2006-01-04 02:00:00,79.442,79.448,79.43,79.448,11200000.0
2006-01-04 02:01:00,79.479,79.499,79.479,79.494,17000000.0
2006-01-04 02:02:00,79.482,79.482,79.459,79.459,12200000.0
2006-01-04 02:03:00,79.468,79.499,79.468,79.499,16000000.0
2006-01-04 02:04:00,79.517,79.567,79.517,79.567,12800000.0
2006-01-04 02:05:00,79.57,79.57,79.558,79.561,12800000.0
2006-01-04 02:06:00,79.565,79.595,79.565,79.583,12800000.0
2006-01-04 02:08:00,79.572,79.574,79.565,79.569,17600000.0
2006-01-04 02:09:00,79.571,79.573,79.557,79.562,15400000.0
2006-01-04 02:10:00,79.528,79.534,79.526,79.526,9600000.0
2006-01-04 02:11:00,79.519,79.523,79.504,79.523,12800000.0
2006-01-04 02:12:00,79.513,79.513,79.5,79.5,11200000.0
2006-01-04 02:13:00,79.505,79.519,79.505,79.516,11200000.0
2006-01-04 02:14:00,79.514,79.514,79.474,79.474,11200000.0
2006-01-04 02:15:00,79.485,79.498,79.484,79.489,11200000.0
2006-01-04 02:16:00,79.48,79.49,79.41,79.49,9600000.0
2006-01-04 02:18:00,79.496,79.502,79.492,79.502,12800000.0
2006-01-04 02:19:00,79.501,79.521,79.501,79.521,12800000.0
2006-01-04 02:20:00,79.516,79.519,79.514,79.514,8000000.0
2006-01-04 02:21:00,79.508,79.512,79.499,79.505,17600000.0
2006-01-04 02:22:00,79.512,79.519,79.509,79.519,12800000.0
2006-01-04 02:23:00,79.508,79.533,79.499,79.533,12800000.0
2006-01-04 02:24:00,79.544,79.573,79.474,79.573,11200000.0
2006-01-04 02:25:00,79.568,79.576,79.554,79.554,17600000.0
2006-01-04 02:26:00,79.557,79.562,79.546,79.555,17600000.0
2006-01-04 02:27:00,79.553,79.562,79.553,79.561,17600000.0
2006-01-04 02:28:00,79.548,79.561,79.534,79.534,14400000.0
2006-01-04 02:29:00,79.534,79.549,79.534,79.546,11200000.0
2006-01-04 02:30:00,79.542,79.544,79.539,79.541,11200000.0
2006-01-04 02:31:00,79.543,79.544,79.528,79.531,17600000.0
2006-01-04 02:32:00,79.531,79.531,79.502,79.507,11200000.0
2006-01-04 02:33:00,79.502,79.516,79.493,79.516,11200000.0
2006-01-04 02:34:00,79.509,79.513,79.481,79.481,14400000.0
2006-01-04 02:35:00,79.474,79.475,79.468,79.475,12800000.0
2006-01-04 02:36:00,79.496,79.506,79.496,79.5,12800000.0
2006-01-04 02:37:00,79.48,79.48,79.459,79.459,12800000.0
2006-01-04 02:38:00,79.469,79.469,79.456,79.458,12200000.0
2006-01-04 02:39:00,79.456,79.468,79.454,79.466,16000000.0
2006-01-04 02:40:00,79.479,79.48,79.452,79.458,12800000.0
2006-01-04 02:41:00,79.463,79.468,79.463,79.463,11200000.0
2006-01-04 02:42:00,79.465,79.465,79.437,79.437,12800000.0
2006-01-04 02:43:00,79.426,79.463,79.426,79.463,11200000.0
2006-01-04 02:44:00,79.469,79.475,79.463,79.466,12800000.0
2006-01-04 02:45:00,79.461,79.461,79.444,79.444,11200000.0
2006-01-04 02:46:00,79.45,79.45,79.439,79.443,12800000.0
2006-01-04 02:47:00,79.44,79.448,79.435,79.435,12800000.0
2006-01-04 02:48:00,79.448,79.46,79.448,79.458,14400000.0
2006-01-04 02:49:00,79.463,79.463,79.434,79.439,17600000.0
2006-01-04 02:50:00,79.446,79.446,79.433,79.44,11200000.0
2006-01-04 02:51:00,79.454,79.463,79.444,79.463,11200000.0
2006-01-04 02:52:00,79.458,79.461,79.393,79.448,11200000.0
2006-01-04 02:53:00,79.446,79.455,79.435,79.435,11200000.0
2006-01-04 02:54:00,79.359,79.452,79.359,79.415,11200000.0
2006-01-04 02:55:00,79.4,79.422,79.4,79.422,10600000.0
2006-01-04 02:56:00,79.422,79.431,79.422,79.431,11200000.0
2006-01-04 02:57:00,79.438,79.449,79.433,79.438,11200000.0
2006-01-04 02:58:00,79.444,79.449,79.427,79.433,8000000.0
2006-01-04 02:59:00,79.436,79.455,79.436,79.455,11200000.0
2006-01-04 03:00:00,79.462,79.469,79.372,79.372,11200000.0
2006-01-04 03:01:00,79.447,79.447,79.418,79.431,11200000.0
2006-01-04 03:02:00,79.446,79.45,79.446,79.449,11200000.0
2006-01-04 03:03:00,79.422,79.424,79.407,79.408,14400000.0
2006-01-04 03:05:00,79.405,79.414,79.399,79.414,16000000.0
2006-01-04 03:06:00,79.428,79.445,79.428,79.445,16000000.0
2006-01-04 03:07:00,79.445,79.463,79.445,79.46,14400000.0
2006-01-04 03:08:00,79.454,79.454,79.434,79.44,11200000.0
2006-01-04 03:09:00,79.448,79.453,79.448,79.452,11200000.0
2006-01-04 03:11:00,79.453,79.475,79.453,79.475,11200000.0
2006-01-04 03:12:00,79.474,79.495,79.471,79.471,17000000.0
2006-01-04 03:13:00,79.494,79.499,79.493,79.499,16000000.0
2006-01-04 03:14:00,79.496,79.496,79.485,79.485,11200000.0
2006-01-04 03:15:00,79.479,79.48,79.467,79.467,17600000.0
2006-01-04 03:16:00,79.468,79.473,79.462,79.465,14400000.0
2006-01-04 03:17:00,79.462,79.47,79.45,79.464,11200000.0
2006-01-04 03:18:00,79.467,79.48,79.465,79.472,12800000.0
2006-01-04 03:19:00,79.49,79.504,79.489,79.489,12800000.0
2006-01-04 03:20:00,79.485,79.485,79.474,79.475,13200000.0
2006-01-04 03:21:00,79.468,79.468,79.443,79.458,14400000.0
2006-01-04 03:22:00,79.459,79.468,79.459,79.463,11200000.0
2006-01-04 03:23:00,79.474,79.476,79.46,79.467,9600000.0
2006-01-04 03:24:00,79.448,79.453,79.443,79.453,9600000.0
2006-01-04 03:25:00,79.447,79.447,79.431,79.431,17600000.0
2006-01-04 03:26:00,79.435,79.435,79.424,79.424,12800000.0
2006-01-04 03:27:00,79.428,79.429,79.416,79.416,14400000.0
2006-01-04 03:28:00,79.412,79.412,79.403,79.403,11200000.0
2006-01-04 03:29:00,79.389,79.412,79.389,79.399,12800000.0
2006-01-04 03:30:00,79.381,79.381,79.316,79.379,17600000.0
2006-01-04 03:31:00,79.395,79.401,79.395,79.395,12800000.0
2006-01-04 03:32:00,79.4,79.402,79.393,79.393,8000000.0
2006-01-04 03:33:00,79.39,79.396,79.39,79.391,11200000.0
2006-01-04 03:34:00,79.395,79.398,79.386,79.39,11200000.0
2006-01-04 03:35:00,79.382,79.385,79.369,79.377,17600000.0
2006-01-04 03:36:00,79.368,79.368,79.358,79.361,11200000.0
2006-01-04 03:37:00,79.375,79.39,79.375,79.38,17600000.0
2006-01-04 03:38:00,79.362,79.379,79.362,79.371,12800000.0
2006-01-04 03:39:00,79.353,79.366,79.299,79.366,14400000.0
2006-01-04 03:40:00,79.353,79.354,79.346,79.354,12800000.0
2006-01-04 03:41:00,79.362,79.362,79.357,79.357,11200000.0
2006-01-04 03:42:00,79.368,79.38,79.368,79.371,12800000.0
2006-01-04 03:43:00,79.372,79.38,79.361,79.38,11200000.0
2006-01-04 03:44:00,79.378,79.386,79.37,79.379,12800000.0
2006-01-04 03:45:00,79.371,79.377,79.366,79.366,11200000.0
2006-01-04 03:47:00,79.368,79.368,79.357,79.36,11200000.0
2006-01-04 03:48:00,79.363,79.371,79.363,79.37,11200000.0
2006-01-04 03:49:00,79.373,79.378,79.362,79.362,15400000.0
2006-01-04 03:50:00,79.371,79.371,79.365,79.365,11200000.0
2006-01-04 03:51:00,79.373,79.373,79.365,79.371,8000000.0
2006-01-04 03:52:00,79.371,79.372,79.356,79.37,14400000.0
2006-01-04 03:53:00,79.379,79.386,79.378,79.378,9600000.0
2006-01-04 03:54:00,79.377,79.377,79.366,79.372,14400000.0
2006-01-04 03:55:00,79.373,79.389,79.373,79.389,14400000.0
2006-01-04 03:56:00,79.392,79.392,79.381,79.381,12800000.0
2006-01-04 03:58:00,79.38,79.38,79.373,79.374,16000000.0
2006-01-04 03:59:00,79.376,79.377,79.368,79.368,12800000.0
2006-01-04 04:00:00,79.38,79.382,79.366,79.366,14400000.0
2006-01-04 04:01:00,79.378,79.378,79.369,79.375,11200000.0
2006-01-04 04:02:00,79.373,79.374,79.373,79.374,8000000.0
2006-01-04 04:03:00,79.383,79.383,79.371,79.377,12800000.0
2006-01-04 04:04:00,79.378,79.383,79.374,79.377,12800000.0
2006-01-04 04:05:00,79.38,79.38,79.373,79.378,11200000.0
2006-01-04 04:06:00,79.376,79.378,79.368,79.369,14400000.0
2006-01-04 04:07:00,79.365,79.388,79.364,79.376,14400000.0
2006-01-04 04:08:00,79.404,79.404,79.389,79.395,11200000.0
2006-01-04 04:09:00,79.399,79.416,79.397,79.416,11200000.0
2006-01-04 04:10:00,79.411,79.411,79.374,79.384,14400000.0
2006-01-04 04:11:00,79.401,79.403,79.374,79.374,12800000.0
2006-01-04 04:12:00,79.36,79.36,79.352,79.355,8000000.0
2006-01-04 04:13:00,79.364,79.371,79.362,79.365,11200000.0
2006-01-04 04:14:00,79.349,79.353,79.349,79.35,11200000.0
2006-01-04 04:15:00,79.325,79.325,79.25,79.25,12800000.0
2006-01-04 04:16:00,79.256,79.305,79.256,79.305,11200000.0
2006-01-04 04:17:00,79.313,79.313,79.296,79.304,14400000.0
2006-01-04 04:18:00,79.31,79.31,79.294,79.294,12800000.0
2006-01-04 04:19:00,79.281,79.287,79.261,79.287,12800000.0
2006-01-04 04:20:00,79.301,79.309,79.216,79.309,11200000.0
2006-01-04 04:21:00,79.313,79.315,79.304,79.315,11200000.0
2006-01-04 04:22:00,79.323,79.324,79.315,79.315,15400000.0
2006-01-04 04:23:00,79.314,79.333,79.314,79.332,12800000.0
2006-01-04 04:24:00,79.344,79.349,79.339,79.34,12800000.0
2006-01-04 04:25:00,79.332,79.332,79.315,79.315,14400000.0
2006-01-04 04:26:00,79.303,79.303,79.285,79.285,13800000.0
2006-01-04 04:27:00,79.283,79.295,79.28,79.295,9600000.0
2006-01-04 04:28:00,79.323,79.334,79.319,79.334,11200000.0
2006-01-04 04:29:00,79.335,79.335,79.308,79.314,12800000.0
2006-01-04 04:30:00,79.31,79.316,79.305,79.305,12800000.0
2006-01-04 04:31:00,79.298,79.32,79.283,79.32,12800000.0
2006-01-04 04:32:00,79.327,79.332,79.323,79.326,12800000.0
2006-01-04 04:33:00,79.332,79.356,79.332,79.343,16000000.0
2006-01-04 04:34:00,79.352,79.355,79.347,79.347,12200000.0
2006-01-04 04:35:00,79.341,79.355,79.341,79.354,12800000.0
2006-01-04 04:36:00,79.355,79.355,79.341,79.347,11200000.0
2006-01-04 04:37:00,79.352,79.352,79.331,79.331,12800000.0
2006-01-04 04:38:00,79.333,79.342,79.333,79.342,9600000.0
2006-01-04 04:39:00,79.344,79.354,79.332,79.34,12800000.0
2006-01-04 04:40:00,79.346,79.348,79.342,79.342,11200000.0
2006-01-04 04:41:00,79.342,79.347,79.331,79.347,11200000.0
2006-01-04 04:42:00,79.342,79.348,79.328,79.348,12800000.0
2006-01-04 04:43:00,79.348,79.348,79.338,79.343,12800000.0
2006-01-04 04:44:00,79.341,79.341,79.331,79.331,9600000.0
2006-01-04 04:45:00,79.34,79.345,79.339,79.341,12800000.0
2006-01-04 04:46:00,79.345,79.351,79.343,79.348,14400000.0
2006-01-04 04:48:00,79.358,79.37,79.358,79.359,12800000.0
2006-01-04 04:49:00,79.34,79.357,79.34,79.357,11200000.0
2006-01-04 04:50:00,79.371,79.4,79.371,79.4,11200000.0
2006-01-04 04:52:00,79.407,79.411,79.399,79.399,11200000.0
2006-01-04 04:53:00,79.393,79.404,79.393,79.404,9600000.0
2006-01-04 04:54:00,79.411,79.433,79.411,79.433,12800000.0
2006-01-04 04:55:00,79.433,79.433,79.403,79.403,11200000.0
2006-01-04 04:56:00,79.366,79.366,79.35,79.357,17600000.0
2006-01-04 04:57:00,79.394,79.394,79.376,79.393,11200000.0
2006-01-04 04:58:00,79.388,79.388,79.374,79.374,8400000.0
2006-01-04 04:59:00,79.376,79.382,79.372,79.38,12800000.0
2006-01-04 05:00:00,79.373,79.389,79.372,79.372,11200000.0
2006-01-04 05:01:00,79.368,79.375,79.364,79.364,14400000.0
2006-01-04 05:02:00,79.356,79.369,79.354,79.355,14400000.0
2006-01-04 05:03:00,79.358,79.37,79.354,79.359,12800000.0
2006-01-04 05:04:00,79.357,79.367,79.354,79.367,8000000.0
2006-01-04 05:05:00,79.362,79.367,79.362,79.365,11200000.0
2006-01-04 05:06:00,79.375,79.376,79.366,79.366,11200000.0
2006-01-04 05:07:00,79.344,79.365,79.344,79.363,14400000.0
2006-01-04 05:08:00,79.358,79.358,79.326,79.346,11200000.0
2006-01-04 05:09:00,79.35,79.351,79.319,79.319,17000000.0
2006-01-04 05:10:00,79.32,79.32,79.285,79.299,12800000.0
2006-01-04 05:12:00,79.301,79.307,79.295,79.303,12800000.0
2006-01-04 05:13:00,79.303,79.303,79.271,79.275,12200000.0
2006-01-04 05:14:00,79.273,79.289,79.273,79.289,13800000.0
2006-01-04 05:16:00,79.288,79.288,79.221,79.282,16000000.0
2006-01-04 05:17:00,79.285,79.297,79.285,79.291,11600000.0
2006-01-04 05:18:00,79.295,79.303,79.284,79.303,8000000.0
2006-01-04 05:19:00,79.302,79.309,79.294,79.294,16000000.0
2006-01-04 05:20:00,79.291,79.304,79.291,79.302,11200000.0
2006-01-04 05:21:00,79.307,79.322,79.305,79.322,12800000.0
2006-01-04 05:22:00,79.312,79.312,79.299,79.303,11200000.0
2006-01-04 05:23:00,79.299,79.317,79.299,79.309,12800000.0
2006-01-04 05:24:00,79.314,79.317,79.3,79.3,11200000.0
2006-01-04 05:25:00,79.3,79.308,79.298,79.3,12800000.0
2006-01-04 05:26:00,79.298,79.321,79.298,79.321,12800000.0
2006-01-04 05:27:00,79.323,79.331,79.322,79.331,12800000.0
2006-01-04 05:28:00,79.33,79.344,79.33,79.344,11200000.0
2006-01-04 05:29:00,79.345,79.35,79.328,79.328,11200000.0
2006-01-04 05:30:00,79.338,79.347,79.328,79.337,16000000.0
2006-01-04 05:31:00,79.339,79.359,79.339,79.359,17600000.0
2006-01-04 05:32:00,79.34,79.35,79.34,79.343,12200000.0
2006-01-04 05:33:00,79.347,79.347,79.341,79.342,9600000.0
2006-01-04 05:37:00,79.347,79.366,79.347,79.366,11200000.0
2006-01-04 05:38:00,79.366,79.368,79.35,79.364,16000000.0
2006-01-04 05:39:00,79.365,79.369,79.358,79.369,11200000.0
2006-01-04 05:41:00,79.375,79.389,79.375,79.389,12800000.0
2006-01-04 05:42:00,79.389,79.392,79.377,79.377,11200000.0
2006-01-04 05:43:00,79.38,79.385,79.378,79.38,11200000.0
2006-01-04 05:44:00,79.386,79.391,79.385,79.391,11200000.0
2006-01-04 05:45:00,79.387,79.389,79.376,79.376,16000000.0
2006-01-04 05:46:00,79.361,79.361,79.323,79.323,17600000.0
2006-01-04 05:47:00,79.313,79.335,79.313,79.335,14400000.0
2006-01-04 05:48:00,79.351,79.363,79.351,79.362,9600000.0
2006-01-04 05:49:00,79.351,79.351,79.314,79.314,17600000.0
2006-01-04 05:50:00,79.303,79.312,79.298,79.305,11200000.0
2006-01-04 05:51:00,79.331,79.335,79.324,79.333,11200000.0
2006-01-04 05:52:00,79.345,79.348,79.334,79.344,12800000.0
2006-01-04 05:54:00,79.344,79.344,79.335,79.339,9600000.0
2006-01-04 05:55:00,79.289,79.363,79.289,79.351,11200000.0
2006-01-04 05:56:00,79.323,79.34,79.323,79.34,12800000.0
2006-01-04 05:58:00,79.339,79.339,79.253,79.328,12800000.0
2006-01-04 06:00:00,79.336,79.336,79.309,79.309,8000000.0
2006-01-04 06:03:00,79.304,79.318,79.292,79.318,11200000.0
2006-01-04 06:04:00,79.315,79.319,79.299,79.308,15400000.0
2006-01-04 06:05:00,79.308,79.316,79.303,79.316,14400000.0
2006-01-04 06:07:00,79.326,79.338,79.326,79.337,11200000.0
2006-01-04 06:08:00,79.324,79.34,79.324,79.34,11200000.0
2006-01-04 06:09:00,79.345,79.349,79.343,79.345,11200000.0
2006-01-04 06:10:00,79.34,79.345,79.254,79.333,11200000.0
2006-01-04 06:11:00,79.334,79.35,79.332,79.35,17600000.0
2006-01-04 06:12:00,79.346,79.349,79.342,79.346,10600000.0
2006-01-04 06:13:00,79.344,79.344,79.306,79.306,12800000.0
2006-01-04 06:14:00,79.311,79.317,79.3,79.312,12800000.0
2006-01-04 06:15:00,79.313,79.339,79.313,79.339,8000000.0
2006-01-04 06:16:00,79.348,79.352,79.345,79.352,8000000.0
2006-01-04 06:18:00,79.359,79.359,79.347,79.347,12800000.0
2006-01-04 06:19:00,79.34,79.348,79.338,79.348,12800000.0
2006-01-04 06:20:00,79.352,79.367,79.352,79.357,16000000.0
2006-01-04 06:21:00,79.359,79.365,79.357,79.357,12800000.0
2006-01-04 06:22:00,79.354,79.355,79.339,79.339,12800000.0
2006-01-04 06:23:00,79.344,79.367,79.344,79.367,8000000.0
2006-01-04 06:24:00,79.379,79.392,79.375,79.392,8000000.0
2006-01-04 06:26:00,79.39,79.39,79.344,79.344,12200000.0
2006-01-04 06:27:00,79.35,79.369,79.35,79.366,14800000.0
2006-01-04 06:29:00,79.362,79.369,79.362,79.365,11200000.0
2006-01-04 06:30:00,79.354,79.357,79.35,79.35,14400000.0
2006-01-04 06:31:00,79.343,79.345,79.332,79.345,14400000.0
2006-01-04 06:32:00,79.349,79.375,79.347,79.373,12800000.0
2006-01-04 06:33:00,79.381,79.381,79.353,79.353,17600000.0
2006-01-04 06:34:00,79.326,79.348,79.326,79.345,12800000.0
2006-01-04 06:35:00,79.36,79.365,79.355,79.365,12800000.0
2006-01-04 06:36:00,79.368,79.368,79.351,79.351,14400000.0
2006-01-04 06:37:00,79.348,79.348,79.341,79.341,12800000.0
2006-01-04 06:38:00,79.34,79.353,79.337,79.353,16000000.0
2006-01-04 06:39:00,79.359,79.361,79.346,79.359,11200000.0
2006-01-04 06:40:00,79.359,79.367,79.353,79.367,9600000.0
2006-01-04 06:41:00,79.371,79.377,79.366,79.376,12800000.0
2006-01-04 06:42:00,79.359,79.359,79.345,79.345,9600000.0
2006-01-04 06:44:00,79.351,79.361,79.342,79.361,17600000.0
2006-01-04 06:45:00,79.368,79.374,79.358,79.366,17600000.0
2006-01-04 06:46:00,79.364,79.364,79.354,79.354,12800000.0
2006-01-04 06:47:00,79.353,79.359,79.349,79.359,12800000.0
2006-01-04 06:48:00,79.361,79.379,79.361,79.378,17600000.0
2006-01-04 06:49:00,79.386,79.392,79.382,79.387,17600000.0
2006-01-04 06:50:00,79.371,79.381,79.371,79.373,14400000.0
2006-01-04 06:51:00,79.37,79.371,79.365,79.366,12800000.0
2006-01-04 06:52:00,79.366,79.366,79.356,79.359,12800000.0
2006-01-04 06:53:00,79.36,79.366,79.351,79.365,17600000.0
2006-01-04 06:54:00,79.37,79.377,79.37,79.375,14400000.0
2006-01-04 06:55:00,79.364,79.374,79.364,79.371,9000000.0
2006-01-04 06:57:00,79.379,79.379,79.362,79.363,13800000.0
2006-01-04 06:59:00,79.361,79.366,79.346,79.363,12800000.0
2006-01-04 07:01:00,79.356,79.358,79.348,79.358,17600000.0
2006-01-04 07:02:00,79.359,79.359,79.353,79.353,12800000.0
2006-01-04 07:03:00,79.352,79.375,79.352,79.375,12800000.0
2006-01-04 07:04:00,79.375,79.382,79.375,79.378,12800000.0
2006-01-04 07:05:00,79.36,79.36,79.341,79.353,11200000.0
2006-01-04 07:06:00,79.355,79.355,79.327,79.327,12800000.0
2006-01-04 07:07:00,79.332,79.345,79.332,79.345,11200000.0
2006-01-04 07:08:00,79.352,79.366,79.346,79.346,15400000.0
2006-01-04 07:09:00,79.348,79.359,79.348,79.358,12800000.0
2006-01-04 07:10:00,79.332,79.335,79.32,79.335,8000000.0
2006-01-04 07:11:00,79.335,79.347,79.33,79.347,12800000.0
2006-01-04 07:12:00,79.339,79.351,79.339,79.348,6400000.0
2006-01-04 07:13:00,79.339,79.339,79.323,79.323,12800000.0
2006-01-04 07:14:00,79.313,79.348,79.313,79.348,11600000.0
2006-01-04 07:15:00,79.352,79.352,79.345,79.348,11200000.0
2006-01-04 07:16:00,79.35,79.35,79.331,79.331,11200000.0
2006-01-04 07:17:00,79.338,79.338,79.325,79.326,12800000.0
2006-01-04 07:18:00,79.325,79.325,79.315,79.315,17600000.0
2006-01-04 07:19:00,79.313,79.313,79.283,79.283,12800000.0
2006-01-04 07:20:00,79.289,79.295,79.284,79.291,12800000.0
2006-01-04 07:21:00,79.294,79.296,79.285,79.294,12800000.0
2006-01-04 07:22:00,79.302,79.322,79.302,79.313,17600000.0
2006-01-04 07:23:00,79.307,79.31,79.304,79.31,10600000.0
2006-01-04 07:24:00,79.312,79.318,79.307,79.309,14400000.0
2006-01-04 07:27:00,79.297,79.311,79.297,79.311,16000000.0
2006-01-04 07:30:00,79.315,79.32,79.311,79.32,11200000.0
2006-01-04 07:31:00,79.311,79.319,79.308,79.308,17600000.0
2006-01-04 07:32:00,79.3,79.3,79.289,79.292,17600000.0
2006-01-04 07:33:00,79.292,79.293,79.286,79.29,8000000.0
2006-01-04 07:34:00,79.288,79.288,79.277,79.282,12800000.0
2006-01-04 07:35:00,79.283,79.294,79.28,79.285,16000000.0
2006-01-04 07:36:00,79.26,79.287,79.26,79.287,11200000.0
2006-01-04 07:37:00,79.297,79.308,79.297,79.3,11200000.0
2006-01-04 07:38:00,79.304,79.319,79.304,79.319,12800000.0
2006-01-04 07:39:00,79.332,79.336,79.329,79.329,11200000.0
2006-01-04 07:40:00,79.308,79.308,79.297,79.299,11200000.0
2006-01-04 07:41:00,79.294,79.304,79.291,79.304,12800000.0
2006-01-04 07:42:00,79.303,79.309,79.302,79.309,12800000.0
2006-01-04 07:43:00,79.299,79.3,79.289,79.297,12800000.0
2006-01-04 07:44:00,79.312,79.329,79.312,79.328,11200000.0
2006-01-04 07:45:00,79.327,79.337,79.32,79.337,11200000.0
2006-01-04 07:46:00,79.331,79.331,79.324,79.33,11200000.0
2006-01-04 07:47:00,79.33,79.332,79.319,79.321,14400000.0
2006-01-04 07:48:00,79.323,79.326,79.315,79.322,14400000.0
2006-01-04 07:49:00,79.328,79.34,79.326,79.34,17600000.0
2006-01-04 07:50:00,79.327,79.336,79.327,79.335,8000000.0
2006-01-04 07:51:00,79.335,79.345,79.329,79.345,12800000.0
2006-01-04 07:52:00,79.324,79.331,79.276,79.276,17000000.0
2006-01-04 07:53:00,79.278,79.308,79.273,79.308,12800000.0
2006-01-04 07:55:00,79.294,79.294,79.275,79.28,12800000.0
2006-01-04 07:56:00,79.284,79.306,79.284,79.306,16000000.0
2006-01-04 07:57:00,79.289,79.291,79.261,79.261,11200000.0
2006-01-04 07:58:00,79.269,79.301,79.269,79.301,11200000.0
2006-01-04 07:59:00,79.299,79.299,79.284,79.297,12800000.0
2006-01-04 08:00:00,79.31,79.31,79.293,79.293,8000000.0
2006-01-04 08:01:00,79.268,79.271,79.267,79.271,8000000.0
2006-01-04 08:02:00,79.266,79.283,79.266,79.283,8400000.0
2006-01-04 08:03:00,79.287,79.288,79.279,79.282,11200000.0
2006-01-04 08:04:00,79.284,79.288,79.281,79.285,17600000.0
2006-01-04 08:05:00,79.271,79.274,79.264,79.272,14400000.0
2006-01-04 08:06:00,79.27,79.27,79.257,79.257,4800000.0
2006-01-04 08:07:00,79.25,79.261,79.248,79.261,11200000.0
2006-01-04 08:08:00,79.25,79.25,79.242,79.243,17600000.0
2006-01-04 08:09:00,79.248,79.266,79.247,79.254,12800000.0
2006-01-04 08:11:00,79.239,79.239,79.221,79.229,11200000.0
2006-01-04 08:12:00,79.218,79.257,79.218,79.256,16000000.0
2006-01-04 08:13:00,79.263,79.263,79.246,79.246,11200000.0
2006-01-04 08:14:00,79.245,79.245,79.232,79.232,12800000.0
2006-01-04 08:15:00,79.229,79.23,79.211,79.219,16000000.0
2006-01-04 08:16:00,79.236,79.241,79.223,79.237,11200000.0
2006-01-04 08:17:00,79.231,79.231,79.221,79.225,12800000.0
2006-01-04 08:18:00,79.222,79.235,79.222,79.235,12800000.0
2006-01-04 08:19:00,79.218,79.224,79.209,79.213,14400000.0
2006-01-04 08:20:00,79.22,79.236,79.212,79.235,16000000.0
2006-01-04 08:21:00,79.245,79.255,79.239,79.239,17600000.0
2006-01-04 08:22:00,79.248,79.261,79.248,79.252,11200000.0
2006-01-04 08:24:00,79.266,79.273,79.266,79.266,9600000.0
2006-01-04 08:25:00,79.269,79.282,79.269,79.281,12800000.0
2006-01-04 08:26:00,79.278,79.288,79.194,79.288,8000000.0
2006-01-04 08:27:00,79.277,79.31,79.277,79.31,12800000.0
2006-01-04 08:28:00,79.319,79.319,79.299,79.31,11200000.0
2006-01-04 08:29:00,79.299,79.299,79.29,79.298,14400000.0
2006-01-04 08:30:00,79.313,79.324,79.313,79.317,11200000.0
2006-01-04 08:31:00,79.307,79.319,79.307,79.319,12800000.0
2006-01-04 08:32:00,79.322,79.324,79.317,79.32,11200000.0
2006-01-04 08:33:00,79.315,79.315,79.3,79.3,11200000.0
2006-01-04 08:34:00,79.311,79.327,79.311,79.326,9600000.0
2006-01-04 08:35:00,79.328,79.328,79.312,79.315,17600000.0
2006-01-04 08:37:00,79.325,79.335,79.325,79.332,11200000.0
2006-01-04 08:38:00,79.327,79.327,79.311,79.318,10600000.0
2006-01-04 08:39:00,79.301,79.32,79.301,79.307,16000000.0
2006-01-04 08:42:00,79.298,79.302,79.293,79.298,12800000.0
2006-01-04 08:43:00,79.274,79.278,79.265,79.276,12800000.0
2006-01-04 08:44:00,79.282,79.293,79.279,79.288,12800000.0
2006-01-04 08:45:00,79.284,79.298,79.28,79.294,16000000.0
2006-01-04 08:46:00,79.284,79.294,79.284,79.288,10600000.0
2006-01-04 08:47:00,79.284,79.287,79.271,79.284,11200000.0
2006-01-04 08:48:00,79.288,79.288,79.281,79.288,12800000.0
2006-01-04 08:49:00,79.279,79.279,79.261,79.265,17600000.0
2006-01-04 08:50:00,79.28,79.288,79.277,79.28,12800000.0
2006-01-04 08:52:00,79.278,79.278,79.255,79.26,11200000.0
2006-01-04 08:53:00,79.263,79.266,79.249,79.249,16000000.0
2006-01-04 08:54:00,79.258,79.258,79.252,79.252,3200000.0
2006-01-04 08:55:00,79.263,79.263,79.244,79.244,15800000.0
2006-01-04 08:56:00,79.263,79.282,79.263,79.282,11200000.0
2006-01-04 08:57:00,79.276,79.291,79.276,79.291,10600000.0
2006-01-04 08:58:00,79.273,79.273,79.256,79.262,9600000.0
2006-01-04 08:59:00,79.267,79.267,79.244,79.256,12800000.0
2006-01-04 09:00:00,79.255,79.255,79.212,79.214,17000000.0
2006-01-04 09:01:00,79.226,79.279,79.226,79.279,11200000.0
2006-01-04 09:02:00,79.27,79.274,79.259,79.269,11200000.0
2006-01-04 09:03:00,79.277,79.284,79.267,79.27,16000000.0
2006-01-04 09:04:00,79.256,79.256,79.239,79.254,11200000.0
2006-01-04 09:05:00,79.239,79.251,79.239,79.246,11200000.0
2006-01-04 09:06:00,79.256,79.276,79.256,79.276,12800000.0
2006-01-04 09:07:00,79.276,79.282,79.274,79.274,12800000.0
2006-01-04 09:08:00,79.258,79.258,79.242,79.253,12800000.0
2006-01-04 09:09:00,79.251,79.255,79.237,79.255,17600000.0
2006-01-04 09:10:00,79.261,79.293,79.261,79.293,12200000.0
2006-01-04 09:11:00,79.31,79.335,79.31,79.335,12800000.0
2006-01-04 09:12:00,79.316,79.317,79.312,79.313,12800000.0
2006-01-04 09:13:00,79.294,79.301,79.293,79.297,11200000.0
2006-01-04 09:14:00,79.289,79.289,79.272,79.272,11200000.0
2006-01-04 09:15:00,79.279,79.289,79.279,79.289,11200000.0
2006-01-04 09:16:00,79.287,79.293,79.272,79.272,12800000.0
2006-01-04 09:17:00,79.274,79.282,79.269,79.282,11200000.0
2006-01-04 09:18:00,79.288,79.291,79.281,79.291,14400000.0
2006-01-04 09:19:00,79.287,79.301,79.284,79.301,12800000.0
2006-01-04 09:20:00,79.301,79.312,79.299,79.312,16000000.0
2006-01-04 09:21:00,79.326,79.36,79.326,79.36,11200000.0
2006-01-04 09:22:00,79.323,79.324,79.305,79.308,17000000.0
2006-01-04 09:23:00,79.296,79.305,79.29,79.305,12800000.0
2006-01-04 09:24:00,79.21,79.309,79.21,79.303,11200000.0
2006-01-04 09:25:00,79.288,79.296,79.287,79.287,12800000.0
2006-01-04 09:26:00,79.286,79.298,79.284,79.298,11200000.0
2006-01-04 09:27:00,79.298,79.307,79.298,79.307,11200000.0
2006-01-04 09:29:00,79.307,79.332,79.307,79.332,11200000.0
2006-01-04 09:30:00,79.337,79.376,79.337,79.376,12800000.0
2006-01-04 09:31:00,79.392,79.397,79.386,79.386,12800000.0
2006-01-04 09:32:00,79.382,79.402,79.381,79.385,14400000.0
2006-01-04 09:33:00,79.394,79.401,79.384,79.384,12800000.0
2006-01-04 09:34:00,79.38,79.38,79.371,79.372,11200000.0
2006-01-04 09:35:00,79.38,79.422,79.38,79.422,12800000.0
2006-01-04 09:36:00,79.42,79.421,79.416,79.42,9600000.0
2006-01-04 09:37:00,79.422,79.428,79.363,79.424,16000000.0
2006-01-04 09:38:00,79.416,79.416,79.396,79.396,11200000.0
2006-01-04 09:39:00,79.399,79.406,79.397,79.397,12800000.0
2006-01-04 09:40:00,79.398,79.399,79.378,79.392,14400000.0
2006-01-04 09:41:00,79.382,79.386,79.381,79.385,11200000.0
2006-01-04 09:42:00,79.379,79.388,79.37,79.388,16000000.0
2006-01-04 09:43:00,79.39,79.39,79.375,79.375,12800000.0
2006-01-04 09:44:00,79.381,79.401,79.381,79.394,12200000.0
2006-01-04 09:45:00,79.397,79.397,79.381,79.382,12800000.0
2006-01-04 09:46:00,79.376,79.389,79.368,79.382,11200000.0
2006-01-04 09:47:00,79.371,79.371,79.362,79.365,12800000.0
2006-01-04 09:48:00,79.363,79.363,79.343,79.347,11200000.0
2006-01-04 09:49:00,79.354,79.363,79.352,79.362,12800000.0
2006-01-04 09:50:00,79.358,79.365,79.353,79.356,16000000.0
2006-01-04 09:51:00,79.355,79.372,79.353,79.372,16000000.0
2006-01-04 09:52:00,79.38,79.384,79.36,79.362,14400000.0
2006-01-04 09:53:00,79.336,79.347,79.336,79.344,12800000.0
2006-01-04 09:54:00,79.353,79.36,79.352,79.36,17000000.0
2006-01-04 09:55:00,79.364,79.371,79.36,79.368,11200000.0
2006-01-04 09:56:00,79.38,79.384,79.372,79.384,14400000.0
2006-01-04 09:57:00,79.389,79.389,79.378,79.381,17000000.0
2006-01-04 09:58:00,79.394,79.453,79.332,79.416,17600000.0
2006-01-04 09:59:00,79.404,79.419,79.402,79.414,17600000.0
2006-01-04 10:00:00,79.418,79.419,79.404,79.405,11200000.0
2006-01-04 10:01:00,79.395,79.406,79.386,79.386,12800000.0
2006-01-04 10:02:00,79.38,79.38,79.357,79.367,16000000.0
2006-01-04 10:03:00,79.352,79.356,79.34,79.35,11200000.0
2006-01-04 10:04:00,79.346,79.346,79.329,79.329,8000000.0
2006-01-04 10:05:00,79.33,79.341,79.319,79.319,14400000.0
2006-01-04 10:06:00,79.324,79.34,79.324,79.34,15800000.0
2006-01-04 10:07:00,79.349,79.362,79.346,79.362,12800000.0
2006-01-04 10:08:00,79.369,79.374,79.355,79.357,11200000.0
2006-01-04 10:09:00,79.344,79.344,79.314,79.317,12800000.0
2006-01-04 10:10:00,79.318,79.338,79.318,79.338,17600000.0
2006-01-04 10:11:00,79.335,79.335,79.324,79.33,11200000.0
2006-01-04 10:12:00,79.337,79.348,79.335,79.347,12800000.0
2006-01-04 10:13:00,79.345,79.355,79.345,79.352,12800000.0
2006-01-04 10:14:00,79.35,79.353,79.347,79.347,11200000.0
2006-01-04 10:15:00,79.346,79.369,79.345,79.369,12200000.0
2006-01-04 10:16:00,79.379,79.379,79.367,79.367,12800000.0
2006-01-04 10:17:00,79.357,79.366,79.357,79.363,11200000.0
2006-01-04 10:18:00,79.366,79.374,79.351,79.374,11200000.0
2006-01-04 10:19:00,79.368,79.368,79.357,79.368,11200000.0
2006-01-04 10:20:00,79.374,79.384,79.372,79.375,17600000.0
2006-01-04 10:21:00,79.365,79.384,79.365,79.382,16000000.0
2006-01-04 10:22:00,79.379,79.379,79.364,79.364,11200000.0
2006-01-04 10:23:00,79.369,79.375,79.364,79.375,11200000.0
2006-01-04 10:24:00,79.361,79.361,79.343,79.343,12800000.0
2006-01-04 10:25:00,79.336,79.346,79.327,79.346,11200000.0
2006-01-04 10:26:00,79.349,79.367,79.349,79.367,4800000.0
2006-01-04 10:27:00,79.379,79.416,79.379,79.416,11200000.0
2006-01-04 10:28:00,79.419,79.419,79.408,79.412,12800000.0
2006-01-04 10:29:00,79.408,79.416,79.406,79.411,11200000.0
2006-01-04 10:30:00,79.428,79.433,79.424,79.429,8000000.0
2006-01-04 10:31:00,79.431,79.437,79.422,79.437,12800000.0
2006-01-04 10:32:00,79.432,79.433,79.425,79.433,17600000.0
2006-01-04 10:33:00,79.427,79.436,79.427,79.431,11200000.0
2006-01-04 10:34:00,79.43,79.438,79.427,79.438,11600000.0
2006-01-04 10:35:00,79.437,79.437,79.415,79.418,11200000.0
2006-01-04 10:36:00,79.414,79.417,79.41,79.41,11200000.0
2006-01-04 10:37:00,79.401,79.401,79.312,79.386,11200000.0
2006-01-04 10:38:00,79.403,79.411,79.388,79.411,12200000.0
2006-01-04 10:39:00,79.4,79.423,79.4,79.422,11200000.0
2006-01-04 10:40:00,79.421,79.422,79.414,79.414,16000000.0
2006-01-04 10:41:00,79.42,79.455,79.42,79.444,12800000.0
2006-01-04 10:42:00,79.45,79.45,79.434,79.446,11200000.0
2006-01-04 10:43:00,79.445,79.451,79.445,79.449,11200000.0
2006-01-04 10:44:00,79.44,79.447,79.44,79.447,12800000.0
2006-01-04 10:45:00,79.442,79.453,79.441,79.453,12800000.0
2006-01-04 10:46:00,79.457,79.473,79.457,79.473,12800000.0
2006-01-04 10:47:00,79.476,79.476,79.444,79.459,12800000.0
2006-01-04 10:48:00,79.462,79.478,79.455,79.478,12800000.0
2006-01-04 10:49:00,79.457,79.457,79.442,79.442,10600000.0
2006-01-04 10:50:00,79.44,79.447,79.436,79.436,16000000.0
2006-01-04 10:52:00,79.449,79.45,79.441,79.447,11200000.0
2006-01-04 10:53:00,79.458,79.458,79.431,79.433,11200000.0
2006-01-04 10:54:00,79.431,79.431,79.42,79.425,17600000.0
2006-01-04 10:55:00,79.412,79.413,79.401,79.404,11200000.0
2006-01-04 10:56:00,79.41,79.416,79.408,79.408,17600000.0
2006-01-04 10:57:00,79.407,79.436,79.407,79.436,16000000.0
2006-01-04 10:58:00,79.431,79.431,79.327,79.421,12800000.0
2006-01-04 10:59:00,79.432,79.434,79.428,79.428,11200000.0
2006-01-04 11:00:00,79.436,79.462,79.43,79.462,12800000.0
2006-01-04 11:01:00,79.471,79.471,79.461,79.461,12800000.0
2006-01-04 11:02:00,79.441,79.441,79.424,79.424,16000000.0
2006-01-04 11:03:00,79.416,79.416,79.389,79.397,12800000.0
2006-01-04 11:04:00,79.408,79.43,79.408,79.426,14400000.0
2006-01-04 11:05:00,79.413,79.413,79.391,79.408,17600000.0
2006-01-04 11:06:00,79.408,79.408,79.396,79.402,17600000.0
2006-01-04 11:07:00,79.401,79.413,79.39,79.413,17600000.0
2006-01-04 11:08:00,79.339,79.415,79.339,79.415,11200000.0
2006-01-04 11:09:00,79.422,79.423,79.408,79.408,17600000.0
2006-01-04 11:10:00,79.404,79.426,79.404,79.423,12800000.0
2006-01-04 11:11:00,79.42,79.42,79.411,79.417,11200000.0
2006-01-04 11:12:00,79.417,79.423,79.41,79.41,17600000.0
2006-01-04 11:14:00,79.427,79.428,79.424,79.424,11200000.0
2006-01-04 11:15:00,79.42,79.442,79.42,79.442,11200000.0
2006-01-04 11:16:00,79.447,79.45,79.444,79.444,12800000.0
2006-01-04 11:17:00,79.439,79.451,79.432,79.451,11200000.0
2006-01-04 11:18:00,79.463,79.499,79.463,79.499,12800000.0
2006-01-04 11:19:00,79.5,79.5,79.489,79.492,18000000.0
2006-01-04 11:20:00,79.512,79.544,79.51,79.544,12800000.0
2006-01-04 11:21:00,79.567,79.621,79.563,79.621,14400000.0
2006-01-04 11:22:00,79.642,79.642,79.628,79.636,12200000.0
2006-01-04 11:23:00,79.631,79.631,79.618,79.618,11200000.0
2006-01-04 11:24:00,79.63,79.642,79.625,79.626,12800000.0
2006-01-04 11:25:00,79.618,79.63,79.604,79.625,18000000.0
2006-01-04 11:26:00,79.624,79.624,79.612,79.612,14400000.0
2006-01-04 11:27:00,79.59,79.59,79.556,79.556,11200000.0
2006-01-04 11:28:00,79.559,79.57,79.559,79.57,14400000.0
2006-01-04 11:29:00,79.555,79.555,79.52,79.53,14400000.0
2006-01-04 11:30:00,79.542,79.552,79.538,79.549,14400000.0
2006-01-04 11:31:00,79.581,79.594,79.581,79.585,11200000.0
2006-01-04 11:32:00,79.577,79.582,79.571,79.58,17600000.0
2006-01-04 11:33:00,79.617,79.617,79.605,79.608,12800000.0
2006-01-04 11:34:00,79.621,79.621,79.602,79.602,12800000.0
2006-01-04 11:35:00,79.58,79.58,79.54,79.54,11200000.0
2006-01-04 11:36:00,79.574,79.601,79.574,79.601,12800000.0
2006-01-04 11:37:00,79.616,79.656,79.616,79.656,11200000.0
2006-01-04 11:38:00,79.674,79.68,79.661,79.661,11200000.0
2006-01-04 11:39:00,79.649,79.649,79.629,79.634,11200000.0
2006-01-04 11:40:00,79.633,79.635,79.624,79.628,11200000.0
2006-01-04 11:41:00,79.633,79.633,79.604,79.604,16000000.0
2006-01-04 11:42:00,79.598,79.604,79.579,79.582,17600000.0
2006-01-04 11:43:00,79.603,79.611,79.588,79.611,11200000.0
2006-01-04 11:44:00,79.626,79.628,79.598,79.598,11200000.0
2006-01-04 11:45:00,79.601,79.635,79.601,79.635,14400000.0
2006-01-04 11:46:00,79.632,79.632,79.595,79.603,11200000.0
2006-01-04 11:47:00,79.599,79.619,79.585,79.619,17600000.0
2006-01-04 11:48:00,79.646,79.646,79.614,79.618,11200000.0
2006-01-04 11:49:00,79.605,79.623,79.605,79.621,12800000.0
2006-01-04 11:50:00,79.616,79.616,79.577,79.577,12800000.0
2006-01-04 11:51:00,79.571,79.571,79.561,79.561,11200000.0
2006-01-04 11:52:00,79.567,79.569,79.54,79.541,11200000.0
2006-01-04 11:53:00,79.529,79.529,79.516,79.52,16000000.0
2006-01-04 11:54:00,79.528,79.528,79.513,79.527,14400000.0
2006-01-04 11:55:00,79.527,79.528,79.458,79.518,11200000.0
2006-01-04 11:56:00,79.512,79.525,79.512,79.525,12800000.0
2006-01-04 11:57:00,79.532,79.532,79.522,79.525,12800000.0
2006-01-04 11:58:00,79.521,79.524,79.52,79.52,11200000.0
2006-01-04 11:59:00,79.523,79.523,79.516,79.517,11200000.0
2006-01-04 12:00:00,79.535,79.536,79.504,79.504,11200000.0
2006-01-04 12:01:00,79.486,79.495,79.486,79.488,11200000.0
2006-01-04 12:02:00,79.489,79.499,79.489,79.495,14400000.0
2006-01-04 12:03:00,79.499,79.503,79.487,79.503,11600000.0
2006-01-04 12:04:00,79.519,79.546,79.517,79.546,17600000.0
2006-01-04 12:05:00,79.553,79.553,79.536,79.548,17600000.0
2006-01-04 12:06:00,79.557,79.562,79.551,79.551,12800000.0
2006-01-04 12:07:00,79.556,79.562,79.554,79.554,11200000.0
2006-01-04 12:08:00,79.541,79.544,79.53,79.531,11200000.0
2006-01-04 12:09:00,79.546,79.571,79.546,79.567,14400000.0
2006-01-04 12:10:00,79.566,79.567,79.553,79.554,11200000.0
2006-01-04 12:11:00,79.582,79.592,79.579,79.59,12800000.0
2006-01-04 12:12:00,79.589,79.589,79.582,79.582,11200000.0
2006-01-04 12:13:00,79.57,79.587,79.564,79.587,11200000.0
2006-01-04 12:14:00,79.587,79.587,79.577,79.582,12800000.0
2006-01-04 12:15:00,79.58,79.58,79.573,79.573,12800000.0
2006-01-04 12:16:00,79.565,79.583,79.563,79.563,12800000.0
2006-01-04 12:17:00,79.563,79.571,79.507,79.567,17600000.0
2006-01-04 12:18:00,79.562,79.567,79.549,79.549,16000000.0
2006-01-04 12:19:00,79.545,79.545,79.525,79.543,12800000.0
2006-01-04 12:21:00,79.541,79.547,79.539,79.542,11200000.0
2006-01-04 12:22:00,79.538,79.552,79.538,79.552,16000000.0
2006-01-04 12:23:00,79.562,79.583,79.556,79.583,14200000.0
2006-01-04 12:25:00,79.591,79.595,79.587,79.595,11200000.0
2006-01-04 12:27:00,79.599,79.609,79.599,79.609,11600000.0
2006-01-04 12:28:00,79.621,79.639,79.621,79.638,12800000.0
2006-01-04 12:29:00,79.649,79.668,79.649,79.668,17600000.0
2006-01-04 12:30:00,79.664,79.668,79.656,79.668,17600000.0
2006-01-04 12:31:00,79.683,79.707,79.683,79.707,12800000.0
2006-01-04 12:32:00,79.704,79.711,79.697,79.697,12800000.0
2006-01-04 12:33:00,79.696,79.703,79.692,79.703,14800000.0
2006-01-04 12:34:00,79.725,79.789,79.725,79.789,12800000.0
2006-01-04 12:35:00,79.807,79.828,79.807,79.828,11200000.0
2006-01-04 12:36:00,79.811,79.811,79.794,79.794,11200000.0
2006-01-04 12:37:00,79.764,79.769,79.758,79.765,11200000.0
2006-01-04 12:38:00,79.767,79.767,79.669,79.758,17600000.0
2006-01-04 12:39:00,79.75,79.756,79.742,79.747,16000000.0
2006-01-04 12:40:00,79.752,79.753,79.732,79.748,16000000.0
2006-01-04 12:41:00,79.752,79.758,79.731,79.731,12800000.0
2006-01-04 12:42:00,79.734,79.748,79.73,79.748,14400000.0
2006-01-04 12:43:00,79.745,79.756,79.736,79.756,12800000.0
2006-01-04 12:44:00,79.744,79.756,79.74,79.752,17600000.0
2006-01-04 12:45:00,79.762,79.77,79.758,79.763,16000000.0
2006-01-04 12:46:00,79.768,79.769,79.754,79.756,12800000.0
2006-01-04 12:47:00,79.753,79.767,79.745,79.767,12800000.0
2006-01-04 12:48:00,79.761,79.761,79.75,79.757,12800000.0
2006-01-04 12:49:00,79.751,79.751,79.739,79.751,16000000.0
2006-01-04 12:50:00,79.754,79.758,79.748,79.752,14400000.0
2006-01-04 12:51:00,79.752,79.752,79.742,79.742,11200000.0
2006-01-04 12:52:00,79.74,79.74,79.727,79.732,11200000.0
2006-01-04 12:53:00,79.725,79.74,79.724,79.739,11200000.0
2006-01-04 12:54:00,79.751,79.771,79.751,79.761,12800000.0
2006-01-04 12:55:00,79.794,79.795,79.787,79.787,16000000.0
2006-01-04 12:56:00,79.785,79.785,79.771,79.781,11200000.0
2006-01-04 12:57:00,79.787,79.795,79.784,79.784,11200000.0
2006-01-04 12:58:00,79.772,79.781,79.767,79.779,17600000.0
2006-01-04 12:59:00,79.774,79.779,79.773,79.773,16000000.0
2006-01-04 13:00:00,79.775,79.775,79.761,79.766,12800000.0
2006-01-04 13:01:00,79.757,79.766,79.756,79.765,14400000.0
2006-01-04 13:02:00,79.767,79.78,79.766,79.78,12800000.0
2006-01-04 13:03:00,79.796,79.803,79.787,79.801,16000000.0
2006-01-04 13:04:00,79.795,79.795,79.783,79.783,11200000.0
2006-01-04 13:05:00,79.777,79.783,79.766,79.771,12800000.0
2006-01-04 13:06:00,79.784,79.79,79.779,79.782,12800000.0
2006-01-04 13:07:00,79.786,79.79,79.782,79.782,14400000.0
2006-01-04 13:08:00,79.787,79.788,79.78,79.78,17600000.0
2006-01-04 13:09:00,79.789,79.789,79.773,79.776,12200000.0
2006-01-04 13:10:00,79.778,79.785,79.762,79.785,16400000.0
2006-01-04 13:11:00,79.789,79.792,79.779,79.779,11200000.0
2006-01-04 13:12:00,79.767,79.767,79.758,79.758,12800000.0
2006-01-04 13:13:00,79.768,79.806,79.768,79.806,17600000.0
2006-01-04 13:14:00,79.81,79.81,79.795,79.795,12800000.0
2006-01-04 13:16:00,79.802,79.809,79.799,79.807,17600000.0
2006-01-04 13:17:00,79.797,79.812,79.793,79.812,12800000.0
2006-01-04 13:19:00,79.818,79.821,79.815,79.818,16000000.0
2006-01-04 13:20:00,79.818,79.818,79.805,79.807,9600000.0
2006-01-04 13:21:00,79.828,79.84,79.828,79.837,11200000.0
2006-01-04 13:23:00,79.812,79.812,79.793,79.793,12800000.0
2006-01-04 13:24:00,79.814,79.819,79.762,79.817,8000000.0
2006-01-04 13:25:00,79.799,79.802,79.79,79.79,17000000.0
2006-01-04 13:26:00,79.795,79.797,79.789,79.794,17600000.0
2006-01-04 13:27:00,79.782,79.786,79.774,79.786,12800000.0
2006-01-04 13:28:00,79.781,79.811,79.693,79.811,16000000.0
2006-01-04 13:29:00,79.809,79.809,79.801,79.801,11200000.0
2006-01-04 13:30:00,79.806,79.806,79.793,79.793,12800000.0
2006-01-04 13:31:00,79.798,79.804,79.798,79.804,11200000.0
2006-01-04 13:33:00,79.8,79.807,79.8,79.805,18600000.0
2006-01-04 13:34:00,79.81,79.81,79.801,79.802,14400000.0
2006-01-04 13:35:00,79.8,79.8,79.793,79.797,36800000.0
2006-01-04 13:36:00,79.799,79.803,79.794,79.794,17600000.0
2006-01-04 13:38:00,79.806,79.813,79.802,79.808,33600000.0
2006-01-04 13:39:00,79.81,79.81,79.797,79.797,14400000.0
2006-01-04 13:40:00,79.792,79.804,79.792,79.803,40000000.0
2006-01-04 13:41:00,79.804,79.804,79.791,79.795,16000000.0
2006-01-04 13:42:00,79.77,79.778,79.764,79.764,11200000.0
2006-01-04 13:43:00,79.779,79.806,79.774,79.806,26600000.0
2006-01-04 13:44:00,79.819,79.819,79.802,79.802,33600000.0
2006-01-04 13:45:00,79.796,79.807,79.796,79.803,20800000.0
2006-01-04 13:46:00,79.801,79.806,79.795,79.806,24000000.0
2006-01-04 13:47:00,79.806,79.807,79.801,79.804,12800000.0
2006-01-04 13:48:00,79.815,79.826,79.815,79.82,12800000.0
2006-01-04 13:49:00,79.821,79.821,79.818,79.818,17600000.0
2006-01-04 13:50:00,79.822,79.837,79.814,79.814,11200000.0
2006-01-04 13:51:00,79.825,79.827,79.818,79.827,24000000.0
2006-01-04 13:52:00,79.826,79.826,79.802,79.802,12800000.0
2006-01-04 13:53:00,79.807,79.818,79.807,79.818,17600000.0
2006-01-04 13:54:00,79.812,79.812,79.799,79.799,25600000.0
2006-01-04 13:55:00,79.806,79.814,79.805,79.812,14400000.0
2006-01-04 13:56:00,79.812,79.814,79.8,79.802,14400000.0
2006-01-04 13:57:00,79.797,79.813,79.795,79.813,28800000.0
2006-01-04 13:58:00,79.817,79.829,79.815,79.815,14400000.0
2006-01-04 13:59:00,79.814,79.836,79.814,79.836,32000000.0
2006-01-04 14:00:00,79.834,79.834,79.819,79.819,48400000.0
2006-01-04 14:01:00,79.814,79.82,79.811,79.817,32000000.0
2006-01-04 14:02:00,79.805,79.81,79.8,79.8,14400000.0
2006-01-04 14:03:00,79.804,79.812,79.804,79.806,14400000.0
2006-01-04 14:04:00,79.82,79.832,79.82,79.831,11200000.0
2006-01-04 14:05:00,79.824,79.835,79.821,79.835,23400000.0
2006-01-04 14:06:00,79.841,79.841,79.826,79.828,36800000.0
2006-01-04 14:07:00,79.827,79.838,79.825,79.838,40000000.0
2006-01-04 14:08:00,79.833,79.842,79.833,79.836,16000000.0
2006-01-04 14:09:00,79.84,79.84,79.824,79.836,33600000.0
2006-01-04 14:10:00,79.828,79.846,79.828,79.846,33600000.0
2006-01-04 14:11:00,79.843,79.844,79.833,79.837,14800000.0
2006-01-04 14:12:00,79.823,79.835,79.821,79.825,27200000.0
2006-01-04 14:13:00,79.851,79.856,79.845,79.856,14400000.0
2006-01-04 14:14:00,79.865,79.87,79.865,79.87,12800000.0
2006-01-04 14:15:00,79.865,79.865,79.845,79.845,29200000.0
2006-01-04 14:16:00,79.854,79.863,79.854,79.855,25600000.0
2006-01-04 14:19:00,79.847,79.847,79.838,79.838,12800000.0
2006-01-04 14:20:00,79.837,79.842,79.825,79.842,26000000.0
2006-01-04 14:21:00,79.834,79.841,79.826,79.834,27600000.0
2006-01-04 14:22:00,79.828,79.839,79.828,79.839,11200000.0
2006-01-04 14:23:00,79.84,79.844,79.831,79.844,48000000.0
2006-01-04 14:26:00,79.826,79.826,79.816,79.816,12800000.0
2006-01-04 14:27:00,79.819,79.82,79.804,79.81,17600000.0
2006-01-04 14:28:00,79.803,79.812,79.791,79.812,11200000.0
2006-01-04 14:29:00,79.815,79.815,79.804,79.81,36800000.0
2006-01-04 14:30:00,79.8,79.803,79.793,79.801,22400000.0
2006-01-04 14:31:00,79.803,79.809,79.803,79.804,20800000.0
2006-01-04 14:32:00,79.805,79.819,79.803,79.819,8000000.0
2006-01-04 14:33:00,79.824,79.827,79.818,79.818,23400000.0
2006-01-04 14:34:00,79.824,79.827,79.819,79.826,12800000.0
2006-01-04 14:35:00,79.816,79.816,79.807,79.811,14400000.0
2006-01-04 14:36:00,79.812,79.816,79.808,79.808,11200000.0
2006-01-04 14:37:00,79.813,79.817,79.804,79.815,10600000.0
2006-01-04 14:38:00,79.787,79.789,79.772,79.773,56000000.0
2006-01-04 14:39:00,79.771,79.783,79.769,79.783,12800000.0
2006-01-04 14:40:00,79.757,79.757,79.717,79.726,14400000.0
2006-01-04 14:41:00,79.742,79.756,79.739,79.751,55800000.0
2006-01-04 14:42:00,79.741,79.755,79.739,79.755,12200000.0
2006-01-04 14:43:00,79.753,79.753,79.713,79.713,25600000.0
2006-01-04 14:44:00,79.704,79.714,79.703,79.714,12800000.0
2006-01-04 14:45:00,79.733,79.764,79.733,79.764,11200000.0
2006-01-04 14:46:00,79.759,79.759,79.747,79.749,11200000.0
2006-01-04 14:47:00,79.748,79.75,79.726,79.727,16000000.0
2006-01-04 14:48:00,79.728,79.729,79.717,79.717,18600000.0
2006-01-04 14:49:00,79.719,79.72,79.709,79.72,32000000.0
2006-01-04 14:50:00,79.725,79.725,79.709,79.709,28800000.0
2006-01-04 14:51:00,79.721,79.727,79.713,79.717,32000000.0
2006-01-04 14:54:00,79.712,79.722,79.712,79.722,12800000.0
2006-01-04 14:55:00,79.732,79.746,79.732,79.746,16000000.0
2006-01-04 14:56:00,79.736,79.743,79.727,79.727,12800000.0
2006-01-04 14:57:00,79.732,79.732,79.72,79.72,12800000.0
2006-01-04 14:58:00,79.728,79.746,79.724,79.746,17600000.0
2006-01-04 14:59:00,79.759,79.781,79.759,79.781,16000000.0
2006-01-04 15:00:00,79.783,79.783,79.77,79.77,14400000.0
2006-01-04 15:01:00,79.757,79.774,79.757,79.767,12800000.0
2006-01-04 15:02:00,79.77,79.772,79.758,79.768,26600000.0
2006-01-04 15:03:00,79.769,79.771,79.762,79.763,12800000.0
2006-01-04 15:04:00,79.754,79.754,79.74,79.74,11200000.0
2006-01-04 15:05:00,79.735,79.741,79.723,79.723,11200000.0
2006-01-04 15:06:00,79.715,79.721,79.711,79.711,11200000.0
2006-01-04 15:07:00,79.722,79.735,79.722,79.73,25600000.0
2006-01-04 15:08:00,79.727,79.727,79.721,79.721,3200000.0
2006-01-04 15:09:00,79.703,79.714,79.703,79.712,16000000.0
2006-01-04 15:10:00,79.736,79.743,79.734,79.734,12800000.0
2006-01-04 15:11:00,79.734,79.741,79.732,79.741,32000000.0
2006-01-04 15:12:00,79.731,79.732,79.718,79.732,12200000.0
2006-01-04 15:13:00,79.741,79.745,79.737,79.745,44800000.0
2006-01-04 15:14:00,79.748,79.748,79.706,79.706,34600000.0
2006-01-04 15:15:00,79.708,79.725,79.708,79.722,21800000.0
2006-01-04 15:16:00,79.744,79.75,79.74,79.743,36800000.0
2006-01-04 15:17:00,79.747,79.749,79.741,79.744,22400000.0
2006-01-04 15:18:00,79.751,79.759,79.74,79.759,22400000.0
2006-01-04 15:19:00,79.764,79.764,79.749,79.755,16000000.0
2006-01-04 15:20:00,79.751,79.751,79.747,79.751,24000000.0
2006-01-04 15:21:00,79.759,79.78,79.759,79.78,14400000.0
2006-01-04 15:22:00,79.78,79.781,79.766,79.768,13200000.0
2006-01-04 15:23:00,79.761,79.761,79.751,79.752,48000000.0
2006-01-04 15:24:00,79.75,79.758,79.745,79.757,25000000.0
2006-01-04 15:25:00,79.772,79.797,79.772,79.796,27200000.0
2006-01-04 15:26:00,79.793,79.793,79.782,79.782,40000000.0
2006-01-04 15:27:00,79.783,79.79,79.783,79.783,28800000.0
2006-01-04 15:28:00,79.777,79.786,79.776,79.777,70400000.0
2006-01-04 15:29:00,79.778,79.786,79.695,79.786,46400000.0
2006-01-04 15:30:00,79.693,79.806,79.653,79.679,115400000.0
2006-01-04 15:31:00,79.76,79.76,79.742,79.742,60800000.0
2006-01-04 15:32:00,79.739,79.759,79.736,79.759,30400000.0
2006-01-04 15:33:00,79.774,79.788,79.77,79.77,30400000.0
2006-01-04 15:35:00,79.786,79.795,79.783,79.795,33600000.0
2006-01-04 15:36:00,79.796,79.798,79.791,79.791,32000000.0
2006-01-04 15:37:00,79.769,79.769,79.744,79.744,29800000.0
2006-01-04 15:38:00,79.744,79.757,79.743,79.753,58600000.0
2006-01-04 15:39:00,79.744,79.744,79.724,79.73,36800000.0
2006-01-04 15:40:00,79.735,79.746,79.735,79.743,35200000.0
2006-01-04 15:41:00,79.747,79.752,79.736,79.752,25600000.0
2006-01-04 15:42:00,79.752,79.752,79.745,79.748,43200000.0
2006-01-04 15:43:00,79.748,79.767,79.748,79.752,27200000.0
2006-01-04 15:44:00,79.751,79.77,79.751,79.762,12800000.0
2006-01-04 15:45:00,79.766,79.791,79.766,79.791,16000000.0
2006-01-04 15:46:00,79.806,79.806,79.779,79.779,14400000.0
2006-01-04 15:47:00,79.784,79.793,79.784,79.786,30400000.0
2006-01-04 15:48:00,79.781,79.786,79.776,79.776,27600000.0
2006-01-04 15:49:00,79.794,79.795,79.779,79.785,11200000.0
2006-01-04 15:50:00,79.792,79.792,79.768,79.77,11200000.0
2006-01-04 15:51:00,79.76,79.774,79.76,79.774,12800000.0
2006-01-04 15:52:00,79.768,79.782,79.768,79.782,20800000.0
2006-01-04 15:53:00,79.783,79.783,79.757,79.757,24000000.0
2006-01-04 15:54:00,79.762,79.762,79.745,79.745,28800000.0
2006-01-04 15:55:00,79.743,79.755,79.743,79.749,23400000.0
2006-01-04 15:56:00,79.727,79.737,79.719,79.719,50600000.0
2006-01-04 15:57:00,79.717,79.725,79.707,79.707,12800000.0
2006-01-04 15:58:00,79.715,79.724,79.715,79.716,19200000.0
2006-01-04 15:59:00,79.724,79.734,79.715,79.715,36800000.0
2006-01-04 16:00:00,79.717,79.718,79.696,79.699,51200000.0
2006-01-04 16:01:00,79.699,79.699,79.682,79.683,41600000.0
2006-01-04 16:02:00,79.67,79.693,79.67,79.693,11200000.0
2006-01-04 16:03:00,79.69,79.691,79.672,79.677,64000000.0
2006-01-04 16:04:00,79.697,79.701,79.678,79.701,44800000.0
2006-01-04 16:05:00,79.716,79.732,79.716,79.725,48000000.0
2006-01-04 16:06:00,79.715,79.721,79.712,79.712,35200000.0
2006-01-04 16:07:00,79.708,79.741,79.708,79.72,32000000.0
2006-01-04 16:08:00,79.706,79.723,79.704,79.719,44800000.0
2006-01-04 16:09:00,79.715,79.721,79.709,79.713,44800000.0
2006-01-04 16:10:00,79.71,79.71,79.702,79.704,41600000.0
2006-01-04 16:11:00,79.703,79.717,79.7,79.717,14400000.0
2006-01-04 16:12:00,79.724,79.724,79.708,79.71,56000000.0
2006-01-04 16:13:00,79.712,79.723,79.711,79.721,11200000.0
2006-01-04 16:14:00,79.736,79.746,79.733,79.733,49000000.0
2006-01-04 16:15:00,79.719,79.72,79.709,79.711,59200000.0
2006-01-04 16:16:00,79.746,79.762,79.746,79.762,17600000.0
2006-01-04 16:17:00,79.75,79.763,79.744,79.763,38400000.0
2006-01-04 16:18:00,79.762,79.769,79.753,79.755,10600000.0
2006-01-04 16:19:00,79.75,79.767,79.75,79.754,22400000.0
2006-01-04 16:20:00,79.741,79.743,79.73,79.73,11200000.0
2006-01-04 16:21:00,79.729,79.741,79.729,79.741,27200000.0
2006-01-04 16:22:00,79.743,79.743,79.732,79.741,41600000.0
2006-01-04 16:23:00,79.74,79.74,79.726,79.73,43200000.0
2006-01-04 16:24:00,79.745,79.764,79.745,79.745,17600000.0
2006-01-04 16:25:00,79.754,79.771,79.754,79.771,33600000.0
2006-01-04 16:26:00,79.773,79.773,79.765,79.771,17600000.0
2006-01-04 16:27:00,79.772,79.779,79.765,79.765,35200000.0
2006-01-04 16:28:00,79.758,79.761,79.75,79.756,26600000.0
2006-01-04 16:29:00,79.768,79.773,79.765,79.773,11200000.0
2006-01-04 16:30:00,79.782,79.791,79.773,79.773,11200000.0
2006-01-04 16:31:00,79.791,79.791,79.77,79.778,41000000.0
2006-01-04 16:32:00,79.77,79.77,79.752,79.766,12800000.0
2006-01-04 16:33:00,79.764,79.779,79.764,79.779,27200000.0
2006-01-04 16:34:00,79.769,79.774,79.76,79.764,35200000.0
2006-01-04 16:35:00,79.765,79.789,79.762,79.786,52200000.0
2006-01-04 16:36:00,79.787,79.802,79.777,79.777,50600000.0
2006-01-04 16:37:00,79.754,79.761,79.752,79.755,41600000.0
2006-01-04 16:38:00,79.758,79.767,79.755,79.767,40000000.0
2006-01-04 16:39:00,79.754,79.759,79.746,79.759,35200000.0
2006-01-04 16:40:00,79.758,79.786,79.758,79.786,54800000.0
2006-01-04 16:41:00,79.788,79.792,79.774,79.789,73600000.0
2006-01-04 16:42:00,79.808,79.822,79.808,79.817,54400000.0
2006-01-04 16:43:00,79.832,79.85,79.832,79.838,17600000.0
2006-01-04 16:44:00,79.832,79.832,79.806,79.806,11200000.0
2006-01-04 16:45:00,79.804,79.825,79.804,79.825,57600000.0
2006-01-04 16:46:00,79.821,79.854,79.821,79.854,11200000.0
2006-01-04 16:47:00,79.877,79.877,79.847,79.861,70400000.0
2006-01-04 16:48:00,79.833,79.843,79.833,79.837,52800000.0
2006-01-04 16:49:00,79.847,79.857,79.842,79.857,36200000.0
2006-01-04 16:50:00,79.857,79.871,79.846,79.846,75600000.0
2006-01-04 16:51:00,79.842,79.858,79.842,79.853,32000000.0
2006-01-04 16:52:00,79.85,79.852,79.842,79.842,46400000.0
2006-01-04 16:53:00,79.848,79.855,79.844,79.844,30400000.0
2006-01-04 16:54:00,79.852,79.852,79.835,79.848,11200000.0
2006-01-04 16:55:00,79.834,79.834,79.802,79.807,27200000.0
2006-01-04 16:56:00,79.804,79.813,79.799,79.801,36800000.0
2006-01-04 16:57:00,79.802,79.818,79.802,79.818,19200000.0
2006-01-04 16:58:00,79.822,79.828,79.808,79.828,12800000.0
2006-01-04 16:59:00,79.839,79.845,79.824,79.824,50600000.0
2006-01-04 17:00:00,79.81,79.83,79.81,79.816,49600000.0
2006-01-04 17:01:00,79.841,79.851,79.833,79.851,40000000.0
2006-01-04 17:02:00,79.855,79.855,79.829,79.829,33000000.0
2006-01-04 17:03:00,79.834,79.842,79.826,79.837,44800000.0
2006-01-04 17:04:00,79.83,79.834,79.823,79.834,42000000.0
2006-01-04 17:05:00,79.831,79.844,79.831,79.834,54400000.0
2006-01-04 17:06:00,79.833,79.837,79.823,79.825,59200000.0
2006-01-04 17:07:00,79.822,79.828,79.817,79.828,35200000.0
2006-01-04 17:08:00,79.827,79.836,79.826,79.83,68000000.0
2006-01-04 17:09:00,79.845,79.859,79.843,79.844,59600000.0
2006-01-04 17:10:00,79.842,79.855,79.841,79.855,25000000.0
2006-01-04 17:11:00,79.853,79.861,79.853,79.861,38400000.0
2006-01-04 17:12:00,79.878,79.888,79.87,79.873,25600000.0
2006-01-04 17:13:00,79.866,79.875,79.857,79.875,28800000.0
2006-01-04 17:14:00,79.88,79.88,79.866,79.866,22400000.0
2006-01-04 17:15:00,79.865,79.873,79.862,79.864,19200000.0
2006-01-04 17:16:00,79.865,79.865,79.855,79.862,17600000.0
2006-01-04 17:17:00,79.877,79.883,79.876,79.88,38400000.0
2006-01-04 17:18:00,79.88,79.886,79.876,79.88,57600000.0
2006-01-04 17:19:00,79.875,79.885,79.875,79.879,24000000.0
2006-01-04 17:20:00,79.863,79.871,79.85,79.85,16000000.0
2006-01-04 17:21:00,79.86,79.868,79.859,79.866,28800000.0
2006-01-04 17:22:00,79.86,79.86,79.846,79.846,19200000.0
2006-01-04 17:23:00,79.855,79.867,79.855,79.86,11200000.0
2006-01-04 17:24:00,79.86,79.864,79.846,79.861,12800000.0
2006-01-04 17:25:00,79.869,79.875,79.867,79.869,17600000.0
2006-01-04 17:26:00,79.872,79.872,79.852,79.852,12800000.0
2006-01-04 17:27:00,79.871,79.889,79.871,79.889,46400000.0
2006-01-04 17:28:00,79.9,79.9,79.888,79.888,12800000.0
2006-01-04 17:29:00,79.885,79.885,79.874,79.885,26600000.0
2006-01-04 17:30:00,79.869,79.879,79.867,79.879,17600000.0
2006-01-04 17:31:00,79.886,79.887,79.877,79.885,88000000.0
2006-01-04 17:32:00,79.881,79.89,79.881,79.885,52800000.0
2006-01-04 17:33:00,79.881,79.881,79.869,79.87,36800000.0
2006-01-04 17:34:00,79.875,79.875,79.859,79.863,63400000.0
2006-01-04 17:35:00,79.87,79.874,79.859,79.859,43200000.0
2006-01-04 17:36:00,79.865,79.879,79.861,79.872,33600000.0
2006-01-04 17:37:00,79.882,79.882,79.859,79.859,16000000.0
2006-01-04 17:38:00,79.854,79.871,79.854,79.87,35200000.0
2006-01-04 17:39:00,79.866,79.867,79.856,79.867,16000000.0
2006-01-04 17:40:00,79.875,79.877,79.849,79.849,75200000.0
2006-01-04 17:41:00,79.837,79.84,79.831,79.831,12800000.0
2006-01-04 17:42:00,79.846,79.851,79.842,79.845,9600000.0
2006-01-04 17:43:00,79.849,79.857,79.845,79.855,17600000.0
2006-01-04 17:44:00,79.86,79.868,79.856,79.866,30400000.0
2006-01-04 17:45:00,79.869,79.887,79.869,79.887,30400000.0
2006-01-04 17:46:00,79.878,79.878,79.859,79.861,41600000.0
2006-01-04 17:47:00,79.855,79.867,79.855,79.867,57600000.0
2006-01-04 17:49:00,79.881,79.897,79.881,79.893,46400000.0
2006-01-04 17:50:00,79.884,79.886,79.878,79.878,8000000.0
2006-01-04 17:51:00,79.877,79.881,79.865,79.865,49600000.0
2006-01-04 17:52:00,79.852,79.869,79.852,79.869,43200000.0
2006-01-04 17:53:00,79.871,79.871,79.856,79.871,33600000.0
2006-01-04 17:54:00,79.89,79.89,79.872,79.883,37800000.0
2006-01-04 17:55:00,79.858,79.858,79.836,79.839,39400000.0
2006-01-04 17:56:00,79.825,79.837,79.813,79.837,44800000.0
2006-01-04 17:57:00,79.84,79.847,79.837,79.838,36800000.0
2006-01-04 17:58:00,79.848,79.85,79.842,79.842,17600000.0
2006-01-04 17:59:00,79.842,79.872,79.842,79.872,61800000.0
2006-01-04 18:00:00,79.875,79.878,79.868,79.868,51200000.0
2006-01-04 18:01:00,79.874,79.874,79.867,79.869,32000000.0
2006-01-04 18:02:00,79.868,79.887,79.868,79.884,24000000.0
2006-01-04 18:03:00,79.874,79.874,79.866,79.867,36800000.0
2006-01-04 18:04:00,79.864,79.876,79.864,79.867,33600000.0
2006-01-04 18:05:00,79.872,79.889,79.872,79.889,12800000.0
2006-01-04 18:06:00,79.895,79.914,79.886,79.914,30400000.0
2006-01-04 18:07:00,79.897,79.897,79.879,79.887,11200000.0
2006-01-04 18:08:00,79.881,79.894,79.881,79.894,84800000.0
2006-01-04 18:09:00,79.903,79.91,79.889,79.896,33600000.0
2006-01-04 18:10:00,79.894,79.894,79.871,79.881,16000000.0
2006-01-04 18:11:00,79.889,79.889,79.873,79.882,12800000.0
2006-01-04 18:12:00,79.885,79.908,79.885,79.908,12800000.0
2006-01-04 18:13:00,79.928,79.928,79.917,79.917,28000000.0
2006-01-04 18:14:00,79.924,79.924,79.904,79.904,19200000.0
2006-01-04 18:15:00,79.916,79.925,79.914,79.917,30400000.0
2006-01-04 18:16:00,79.908,79.927,79.907,79.927,56000000.0
2006-01-04 18:17:00,79.924,79.931,79.919,79.919,43200000.0
2006-01-04 18:18:00,79.918,79.927,79.917,79.92,29800000.0
2006-01-04 18:19:00,79.923,79.928,79.92,79.923,45800000.0
2006-01-04 18:20:00,79.935,79.939,79.929,79.937,43200000.0
2006-01-04 18:21:00,79.955,79.966,79.944,79.966,12800000.0
2006-01-04 18:22:00,79.981,79.989,79.974,79.979,33000000.0
2006-01-04 18:23:00,79.987,79.991,79.98,79.991,46400000.0
2006-01-04 18:24:00,79.98,79.982,79.958,79.96,52200000.0
2006-01-04 18:25:00,79.963,79.982,79.963,79.978,33600000.0
2006-01-04 18:26:00,79.961,79.988,79.961,79.982,12800000.0
2006-01-04 18:27:00,79.986,79.986,79.961,79.97,33600000.0
2006-01-04 18:28:00,79.965,79.968,79.96,79.963,12800000.0
2006-01-04 18:29:00,79.963,79.964,79.956,79.964,26000000.0
2006-01-04 18:30:00,79.958,79.96,79.94,79.957,36200000.0
2006-01-04 18:31:00,79.961,79.961,79.947,79.96,11200000.0
2006-01-04 18:32:00,79.962,79.964,79.948,79.955,70400000.0
2006-01-04 18:33:00,79.954,79.956,79.942,79.942,32000000.0
2006-01-04 18:34:00,79.946,79.948,79.93,79.948,19200000.0
2006-01-04 18:35:00,79.945,79.948,79.931,79.936,43200000.0
2006-01-04 18:36:00,79.947,79.952,79.942,79.952,8000000.0
2006-01-04 18:37:00,79.948,79.972,79.948,79.972,35600000.0
2006-01-04 18:38:00,79.958,79.972,79.958,79.972,49600000.0
2006-01-04 18:39:00,79.981,79.981,79.97,79.975,76200000.0
2006-01-04 18:40:00,79.983,79.99,79.971,79.971,65600000.0
2006-01-04 18:41:00,79.97,79.985,79.969,79.984,71800000.0
2006-01-04 18:42:00,79.998,80.019,79.998,80.019,78400000.0
2006-01-04 18:43:00,80.039,80.042,80.038,80.039,49600000.0
2006-01-04 18:44:00,80.031,80.031,79.998,80.002,30400000.0
2006-01-04 18:45:00,80.016,80.016,79.988,79.99,12800000.0
2006-01-04 18:46:00,79.987,79.987,79.954,79.956,12800000.0
2006-01-04 18:47:00,79.934,79.943,79.934,79.936,14400000.0
2006-01-04 18:48:00,79.942,79.942,79.932,79.933,28800000.0
2006-01-04 18:49:00,79.931,79.931,79.92,79.922,24000000.0
2006-01-04 18:50:00,79.929,79.94,79.929,79.94,46200000.0
2006-01-04 18:52:00,79.943,79.954,79.943,79.948,19200000.0
2006-01-04 18:53:00,79.948,79.948,79.931,79.94,30400000.0
2006-01-04 18:54:00,79.943,79.969,79.943,79.967,19200000.0
2006-01-04 18:55:00,79.981,79.995,79.98,79.995,22400000.0
2006-01-04 18:56:00,80.002,80.006,79.997,79.997,16000000.0
2006-01-04 18:57:00,79.995,79.995,79.988,79.989,19200000.0
2006-01-04 18:58:00,79.998,79.998,79.992,79.993,32000000.0
2006-01-04 18:59:00,79.986,79.996,79.986,79.995,32000000.0
2006-01-04 19:00:00,79.995,80.006,79.992,80.006,14400000.0
2006-01-04 19:01:00,80.007,80.007,79.978,79.978,11200000.0
2006-01-04 19:02:00,79.956,79.962,79.917,79.917,42600000.0
2006-01-04 19:03:00,79.915,79.917,79.909,79.917,14400000.0
2006-01-04 19:04:00,79.918,79.918,79.911,79.912,14400000.0
2006-01-04 19:05:00,79.92,79.93,79.918,79.925,17600000.0
2006-01-04 19:06:00,79.92,79.92,79.9,79.9,56000000.0
2006-01-04 19:07:00,79.887,79.889,79.878,79.881,35600000.0
2006-01-04 19:08:00,79.884,79.884,79.846,79.846,22400000.0
2006-01-04 19:09:00,79.847,79.884,79.847,79.881,12800000.0
2006-01-04 19:10:00,79.875,79.875,79.856,79.856,17600000.0
2006-01-04 19:11:00,79.862,79.898,79.862,79.898,17600000.0
2006-01-04 19:12:00,79.911,79.926,79.911,79.926,24000000.0
2006-01-04 19:13:00,79.933,79.937,79.92,79.937,16000000.0
2006-01-04 19:14:00,79.93,79.932,79.923,79.926,12800000.0
2006-01-04 19:15:00,79.926,79.926,79.909,79.915,16000000.0
2006-01-04 19:16:00,79.93,79.934,79.915,79.926,12800000.0
2006-01-04 19:17:00,79.924,79.932,79.923,79.923,14400000.0
2006-01-04 19:18:00,79.905,79.905,79.878,79.878,32000000.0
2006-01-04 19:20:00,79.878,79.885,79.872,79.881,14800000.0
2006-01-04 19:21:00,79.9,79.91,79.892,79.892,17600000.0
2006-01-04 19:22:00,79.886,79.891,79.871,79.89,14400000.0
2006-01-04 19:23:00,79.88,79.894,79.866,79.866,16000000.0
2006-01-04 19:24:00,79.862,79.894,79.862,79.894,48000000.0
2006-01-04 19:25:00,79.898,79.904,79.895,79.904,12800000.0
2006-01-04 19:26:00,79.904,79.917,79.902,79.905,41000000.0
2006-01-04 19:27:00,79.887,79.887,79.881,79.881,14400000.0
2006-01-04 19:28:00,79.869,79.872,79.859,79.869,12800000.0
2006-01-04 19:29:00,79.853,79.853,79.794,79.794,12800000.0
2006-01-04 19:30:00,79.793,79.809,79.793,79.806,11200000.0
2006-01-04 19:31:00,79.804,79.818,79.804,79.817,11200000.0
2006-01-04 19:32:00,79.825,79.836,79.825,79.826,11200000.0
2006-01-04 19:33:00,79.824,79.824,79.812,79.819,12800000.0
2006-01-04 19:34:00,79.817,79.827,79.814,79.814,12800000.0
2006-01-04 19:35:00,79.802,79.803,79.783,79.795,17600000.0
2006-01-04 19:36:00,79.803,79.803,79.786,79.793,16000000.0
2006-01-04 19:37:00,79.799,79.814,79.799,79.814,11200000.0
2006-01-04 19:38:00,79.81,79.81,79.795,79.797,11200000.0
2006-01-04 19:39:00,79.793,79.804,79.793,79.798,12800000.0
2006-01-04 19:40:00,79.797,79.833,79.797,79.83,11200000.0
2006-01-04 19:41:00,79.801,79.801,79.78,79.794,11200000.0
2006-01-04 19:43:00,79.798,79.804,79.79,79.799,11200000.0
2006-01-04 19:44:00,79.804,79.806,79.795,79.806,11200000.0
2006-01-04 19:45:00,79.82,79.82,79.794,79.802,16000000.0
2006-01-04 19:46:00,79.797,79.825,79.797,79.825,8000000.0
2006-01-04 19:47:00,79.825,79.825,79.816,79.825,9600000.0
2006-01-04 19:48:00,79.836,79.845,79.83,79.841,12800000.0
2006-01-04 19:49:00,79.843,79.873,79.842,79.873,30400000.0
2006-01-04 19:50:00,79.876,79.88,79.868,79.88,12800000.0
2006-01-04 19:51:00,79.872,79.872,79.838,79.838,13200000.0
2006-01-04 19:52:00,79.818,79.832,79.811,79.819,16000000.0
2006-01-04 19:53:00,79.824,79.828,79.82,79.828,11600000.0
2006-01-04 19:54:00,79.818,79.824,79.808,79.808,12800000.0
2006-01-04 19:55:00,79.801,79.803,79.793,79.803,11200000.0
2006-01-04 19:56:00,79.803,79.82,79.789,79.82,16000000.0
2006-01-04 19:57:00,79.844,79.845,79.838,79.844,12800000.0
2006-01-04 19:58:00,79.837,79.838,79.826,79.826,11200000.0
2006-01-04 20:00:00,79.822,79.824,79.798,79.801,17600000.0
2006-01-04 20:01:00,79.789,79.795,79.788,79.789,12800000.0
2006-01-04 20:02:00,79.792,79.804,79.792,79.804,17600000.0
2006-01-04 20:03:00,79.804,79.804,79.792,79.792,16000000.0
2006-01-04 20:04:00,79.777,79.782,79.767,79.767,30400000.0
2006-01-04 20:05:00,79.773,79.778,79.767,79.775,12800000.0
2006-01-04 20:06:00,79.77,79.778,79.768,79.774,11200000.0
2006-01-04 20:07:00,79.769,79.77,79.764,79.766,17600000.0
2006-01-04 20:08:00,79.769,79.769,79.752,79.756,38400000.0
2006-01-04 20:09:00,79.771,79.774,79.765,79.77,11200000.0
2006-01-04 20:10:00,79.756,79.778,79.756,79.778,14400000.0
2006-01-04 20:11:00,79.786,79.794,79.786,79.788,11200000.0
2006-01-04 20:12:00,79.789,79.796,79.789,79.793,11200000.0
2006-01-04 20:13:00,79.787,79.794,79.785,79.794,11200000.0
2006-01-04 20:14:00,79.802,79.807,79.744,79.802,14400000.0
2006-01-04 20:15:00,79.803,79.803,79.785,79.798,11200000.0
2006-01-04 20:16:00,79.803,79.817,79.803,79.817,28800000.0
2006-01-04 20:17:00,79.826,79.826,79.81,79.816,33600000.0
2006-01-04 20:18:00,79.814,79.814,79.801,79.806,11200000.0
2006-01-04 20:19:00,79.798,79.807,79.796,79.805,11200000.0
2006-01-04 20:20:00,79.806,79.806,79.796,79.799,19200000.0
2006-01-04 20:22:00,79.784,79.787,79.776,79.781,14800000.0
2006-01-04 20:24:00,79.779,79.818,79.779,79.818,16000000.0
2006-01-04 20:25:00,79.816,79.823,79.813,79.813,11200000.0
2006-01-04 20:26:00,79.812,79.82,79.809,79.82,16000000.0
2006-01-04 20:27:00,79.842,79.865,79.842,79.861,16000000.0
2006-01-04 20:28:00,79.874,79.888,79.869,79.888,11200000.0
2006-01-04 20:29:00,79.888,79.889,79.878,79.881,13200000.0
2006-01-04 20:30:00,79.873,79.873,79.863,79.865,27200000.0
2006-01-04 20:31:00,79.874,79.882,79.871,79.875,11200000.0
2006-01-04 20:34:00,79.852,79.852,79.824,79.824,11200000.0
2006-01-04 20:36:00,79.817,79.824,79.81,79.816,15400000.0
2006-01-04 20:37:00,79.817,79.822,79.814,79.822,8000000.0
2006-01-04 20:38:00,79.821,79.834,79.821,79.832,12800000.0
2006-01-04 20:39:00,79.837,79.837,79.82,79.82,11200000.0
2006-01-04 20:40:00,79.807,79.807,79.788,79.794,11200000.0
2006-01-04 20:41:00,79.801,79.801,79.791,79.791,14400000.0
2006-01-04 20:43:00,79.797,79.804,79.796,79.797,14400000.0
2006-01-04 20:44:00,79.807,79.81,79.806,79.806,6400000.0
2006-01-04 20:45:00,79.823,79.833,79.823,79.833,12800000.0
2006-01-04 20:49:00,79.838,79.838,79.824,79.824,8000000.0
2006-01-04 20:50:00,79.823,79.83,79.815,79.83,14400000.0
2006-01-04 20:51:00,79.831,79.833,79.824,79.824,28800000.0
2006-01-04 20:53:00,79.822,79.822,79.814,79.814,16000000.0
2006-01-04 20:54:00,79.811,79.815,79.809,79.815,14400000.0
2006-01-04 20:55:00,79.815,79.815,79.799,79.811,11200000.0
2006-01-04 20:56:00,79.808,79.808,79.8,79.8,8000000.0
2006-01-04 20:57:00,79.798,79.821,79.798,79.821,12800000.0
2006-01-04 20:58:00,79.828,79.835,79.825,79.835,11200000.0
2006-01-04 20:59:00,79.838,79.841,79.838,79.841,11200000.0
2006-01-04 21:00:00,79.844,79.844,79.833,79.838,17600000.0
2006-01-04 21:02:00,79.854,79.863,79.849,79.849,16000000.0
2006-01-04 21:03:00,79.857,79.864,79.857,79.858,11200000.0
2006-01-04 21:04:00,79.86,79.863,79.855,79.863,16000000.0
2006-01-04 21:05:00,79.86,79.863,79.837,79.855,12800000.0
2006-01-04 21:06:00,79.841,79.85,79.841,79.845,13200000.0
2006-01-04 21:07:00,79.85,79.85,79.832,79.841,14400000.0
2006-01-04 21:09:00,79.819,79.837,79.819,79.837,8000000.0
2006-01-04 21:10:00,79.846,79.853,79.844,79.846,12800000.0
2006-01-04 21:13:00,79.845,79.845,79.817,79.817,16000000.0
2006-01-04 21:14:00,79.811,79.811,79.787,79.787,12800000.0
2006-01-04 21:15:00,79.777,79.812,79.777,79.812,14400000.0
2006-01-04 21:16:00,79.813,79.817,79.811,79.816,9600000.0
2006-01-04 21:17:00,79.818,79.826,79.818,79.825,12800000.0
2006-01-04 21:18:00,79.827,79.827,79.731,79.812,12800000.0
2006-01-04 21:20:00,79.794,79.817,79.794,79.808,14400000.0
2006-01-04 21:21:00,79.807,79.807,79.796,79.796,11200000.0
2006-01-04 21:22:00,79.801,79.801,79.785,79.791,12800000.0
2006-01-04 21:23:00,79.783,79.793,79.783,79.788,10600000.0
2006-01-04 21:24:00,79.8,79.807,79.793,79.793,11200000.0
2006-01-04 21:25:00,79.79,79.792,79.781,79.784,11200000.0
2006-01-04 21:26:00,79.794,79.794,79.79,79.79,11200000.0
2006-01-04 21:28:00,79.79,79.794,79.777,79.792,10600000.0
2006-01-04 21:29:00,79.789,79.8,79.789,79.796,11200000.0
2006-01-04 21:30:00,79.798,79.804,79.793,79.799,12800000.0
2006-01-04 21:31:00,79.802,79.812,79.802,79.81,11200000.0
2006-01-04 21:32:00,79.819,79.822,79.815,79.815,14400000.0
2006-01-04 21:35:00,79.813,79.813,79.804,79.804,12800000.0
2006-01-04 21:38:00,79.806,79.818,79.721,79.721,12800000.0
2006-01-04 21:39:00,79.812,79.812,79.809,79.809,3200000.0
2006-01-04 21:40:00,79.82,79.827,79.817,79.824,11200000.0
2006-01-04 21:41:00,79.818,79.818,79.805,79.805,12800000.0
2006-01-04 21:42:00,79.8,79.8,79.768,79.777,14400000.0
2006-01-04 21:43:00,79.785,79.791,79.78,79.784,14400000.0
2006-01-04 21:44:00,79.789,79.795,79.784,79.795,12800000.0
2006-01-04 21:45:00,79.794,79.803,79.79,79.794,17600000.0
2006-01-04 21:48:00,79.798,79.801,79.787,79.8,16000000.0
2006-01-04 21:49:00,79.793,79.802,79.793,79.802,11200000.0
2006-01-04 21:50:00,79.803,79.809,79.79,79.807,12800000.0
2006-01-04 21:51:00,79.818,79.826,79.815,79.819,17600000.0
2006-01-04 21:52:00,79.82,79.82,79.817,79.817,3200000.0
2006-01-04 21:53:00,79.828,79.829,79.823,79.823,11200000.0
2006-01-04 21:55:00,79.822,79.822,79.811,79.811,11200000.0
2006-01-04 21:56:00,79.818,79.829,79.818,79.82,12800000.0
2006-01-04 21:57:00,79.82,79.822,79.816,79.816,18000000.0
2006-01-04 21:58:00,79.81,79.821,79.81,79.819,17600000.0
2006-01-04 21:59:00,79.827,79.843,79.825,79.837,13200000.0
2006-01-04 22:00:00,79.831,79.831,79.821,79.821,17600000.0
2006-01-04 22:01:00,79.829,79.829,79.823,79.825,11200000.0
2006-01-04 22:02:00,79.828,79.829,79.821,79.824,16000000.0
2006-01-04 22:03:00,79.815,79.815,79.807,79.81,17600000.0
2006-01-04 22:04:00,79.821,79.822,79.815,79.818,15400000.0
2006-01-04 22:05:00,79.821,79.822,79.816,79.816,11200000.0
2006-01-04 22:06:00,79.825,79.834,79.822,79.829,12800000.0
2006-01-04 22:11:00,79.837,79.837,79.831,79.836,8000000.0
2006-01-04 22:12:00,79.836,79.836,79.831,79.831,12200000.0
2006-01-04 22:14:00,79.823,79.823,79.802,79.803,12800000.0
2006-01-04 22:15:00,79.81,79.815,79.808,79.815,14400000.0
2006-01-04 22:16:00,79.819,79.826,79.815,79.824,12800000.0
2006-01-04 22:17:00,79.818,79.829,79.818,79.825,12800000.0
2006-01-04 22:18:00,79.835,79.837,79.832,79.833,16400000.0
2006-01-04 22:19:00,79.827,79.829,79.813,79.813,14400000.0
2006-01-04 22:20:00,79.814,79.821,79.801,79.801,12800000.0
2006-01-04 22:21:00,79.785,79.786,79.772,79.772,17600000.0
2006-01-04 22:22:00,79.776,79.778,79.771,79.777,11200000.0
2006-01-04 22:23:00,79.779,79.779,79.77,79.772,12800000.0
2006-01-04 22:24:00,79.761,79.765,79.761,79.765,11200000.0
2006-01-04 22:25:00,79.779,79.785,79.778,79.778,9600000.0
2006-01-04 22:26:00,79.781,79.79,79.781,79.789,17600000.0
2006-01-04 22:27:00,79.787,79.787,79.777,79.777,12800000.0
2006-01-04 22:28:00,79.779,79.782,79.77,79.773,12800000.0
2006-01-04 22:29:00,79.779,79.803,79.779,79.799,16000000.0
2006-01-04 22:30:00,79.814,79.82,79.811,79.817,17600000.0
2006-01-04 22:31:00,79.817,79.817,79.805,79.805,12800000.0
2006-01-04 22:32:00,79.806,79.821,79.749,79.821,11200000.0
2006-01-04 22:33:00,79.825,79.83,79.82,79.829,11200000.0
2006-01-04 22:36:00,79.838,79.838,79.824,79.828,17600000.0
2006-01-04 22:37:00,79.825,79.836,79.825,79.833,25600000.0
2006-01-04 22:38:00,79.849,79.849,79.83,79.84,17600000.0
2006-01-04 22:39:00,79.832,79.836,79.832,79.833,12800000.0
2006-01-04 22:40:00,79.827,79.84,79.827,79.84,11200000.0
2006-01-04 22:41:00,79.828,79.828,79.815,79.819,11200000.0
2006-01-04 22:42:00,79.817,79.821,79.813,79.815,17600000.0
2006-01-04 22:43:00,79.807,79.819,79.807,79.819,16000000.0
2006-01-04 22:44:00,79.819,79.82,79.812,79.815,12800000.0
2006-01-04 22:45:00,79.812,79.814,79.801,79.802,16000000.0
2006-01-04 22:48:00,79.811,79.813,79.804,79.804,8000000.0
2006-01-04 22:49:00,79.809,79.82,79.809,79.82,12800000.0
2006-01-04 22:50:00,79.821,79.821,79.801,79.802,11200000.0
2006-01-04 22:51:00,79.808,79.815,79.808,79.814,11200000.0
2006-01-04 22:52:00,79.809,79.817,79.806,79.813,11200000.0
2006-01-04 22:53:00,79.807,79.81,79.798,79.798,11200000.0
2006-01-04 22:55:00,79.789,79.805,79.789,79.802,12800000.0
2006-01-04 22:56:00,79.798,79.807,79.797,79.807,17600000.0
2006-01-04 22:57:00,79.799,79.805,79.797,79.797,17600000.0
2006-01-04 22:58:00,79.806,79.806,79.804,79.804,3200000.0
2006-01-04 22:59:00,79.808,79.818,79.808,79.81,17600000.0
2006-01-04 23:00:00,79.811,79.821,79.81,79.821,9600000.0
2006-01-04 23:01:00,79.82,79.821,79.811,79.815,14400000.0
2006-01-04 23:04:00,79.818,79.823,79.81,79.816,11200000.0
2006-01-04 23:07:00,79.809,79.814,79.809,79.81,12800000.0
2006-01-04 23:08:00,79.814,79.822,79.813,79.822,11200000.0
2006-01-04 23:09:00,79.811,79.819,79.811,79.811,17600000.0
2006-01-04 23:10:00,79.817,79.817,79.805,79.81,12800000.0
2006-01-04 23:12:00,79.816,79.824,79.814,79.822,15400000.0
2006-01-04 23:13:00,79.81,79.815,79.81,79.815,12800000.0
2006-01-04 23:15:00,79.822,79.822,79.814,79.816,11200000.0
2006-01-04 23:16:00,79.82,79.822,79.813,79.813,12200000.0
2006-01-04 23:23:00,79.829,79.848,79.829,79.848,12800000.0
2006-01-04 23:24:00,79.857,79.869,79.857,79.869,11200000.0
2006-01-04 23:25:00,79.848,79.848,79.836,79.837,16000000.0
2006-01-04 23:26:00,79.828,79.831,79.821,79.831,12800000.0
2006-01-04 23:27:00,79.841,79.856,79.841,79.85,18000000.0
2006-01-04 23:28:00,79.837,79.842,79.836,79.842,12800000.0
2006-01-04 23:30:00,79.844,79.855,79.841,79.849,14400000.0
2006-01-04 23:31:00,79.85,79.863,79.85,79.855,12800000.0
2006-01-04 23:32:00,79.857,79.867,79.857,79.867,17600000.0
2006-01-04 23:33:00,79.868,79.873,79.864,79.864,12800000.0
2006-01-04 23:34:00,79.882,79.884,79.871,79.871,16000000.0
2006-01-04 23:36:00,79.871,79.876,79.866,79.866,12800000.0
2006-01-04 23:37:00,79.874,79.878,79.868,79.868,12800000.0
2006-01-04 23:38:00,79.857,79.877,79.857,79.877,11200000.0
2006-01-04 23:39:00,79.89,79.901,79.889,79.892,11200000.0
2006-01-04 23:40:00,79.896,79.896,79.877,79.886,35200000.0
2006-01-04 23:41:00,79.895,79.897,79.889,79.893,12800000.0
2006-01-04 23:42:00,79.885,79.896,79.885,79.889,6400000.0
2006-01-04 23:43:00,79.894,79.898,79.886,79.891,10600000.0
2006-01-04 23:44:00,79.894,79.902,79.894,79.899,16000000.0
2006-01-04 23:45:00,79.893,79.904,79.888,79.904,10600000.0
2006-01-04 23:46:00,79.901,79.905,79.895,79.897,17600000.0
2006-01-04 23:48:00,79.892,79.905,79.84,79.905,7400000.0
2006-01-04 23:49:00,79.906,79.917,79.901,79.917,12800000.0
2006-01-04 23:50:00,79.917,79.917,79.91,79.914,11200000.0
2006-01-04 23:51:00,79.913,79.918,79.896,79.909,12800000.0
2006-01-04 23:52:00,79.907,79.912,79.895,79.912,12800000.0
2006-01-04 23:53:00,79.911,79.917,79.911,79.914,11200000.0
2006-01-04 23:54:00,79.904,79.91,79.883,79.902,14400000.0
2006-01-04 23:55:00,79.904,79.904,79.895,79.903,14400000.0
2006-01-04 23:56:00,79.803,79.9,79.803,79.9,11200000.0
2006-01-04 23:58:00,79.907,79.911,79.891,79.907,11200000.0
2006-01-05 00:28:00,79.892,79.896,79.892,79.893,32000000.0
2006-01-05 00:29:00,79.908,79.922,79.908,79.922,8000000.0
2006-01-05 00:30:00,79.92,79.92,79.909,79.913,8000000.0
2006-01-05 00:31:00,79.912,79.912,79.905,79.91,12800000.0
2006-01-05 00:33:00,79.902,79.907,79.892,79.892,12800000.0
2006-01-05 00:34:00,79.888,79.893,79.885,79.886,18600000.0
2006-01-05 00:35:00,79.887,79.89,79.88,79.881,12800000.0
2006-01-05 00:36:00,79.889,79.89,79.88,79.89,12800000.0
2006-01-05 00:37:00,79.881,79.881,79.874,79.881,13200000.0
2006-01-05 00:38:00,79.877,79.877,79.869,79.869,12800000.0
2006-01-05 00:42:00,79.862,79.882,79.862,79.882,12800000.0
2006-01-05 00:44:00,79.881,79.889,79.864,79.889,17600000.0
2006-01-05 00:46:00,79.89,79.899,79.89,79.894,14400000.0
2006-01-05 00:48:00,79.899,79.907,79.896,79.898,12800000.0
2006-01-05 00:52:00,79.9,79.912,79.9,79.9,11200000.0
2006-01-05 00:54:00,79.907,79.916,79.906,79.906,17600000.0
2006-01-05 00:55:00,79.913,79.92,79.913,79.918,12800000.0
2006-01-05 00:56:00,79.926,79.93,79.922,79.928,12800000.0
2006-01-05 00:57:00,79.943,79.951,79.942,79.942,12800000.0
2006-01-05 01:01:00,79.946,79.953,79.945,79.945,14400000.0
2006-01-05 01:03:00,79.941,79.955,79.941,79.955,11200000.0
2006-01-05 01:05:00,79.95,79.95,79.85,79.85,11200000.0
2006-01-05 01:06:00,79.724,79.728,79.665,79.726,12800000.0
2006-01-05 01:09:00,79.727,79.727,79.719,79.722,17600000.0
2006-01-05 01:11:00,79.716,79.717,79.711,79.716,11200000.0
2006-01-05 01:12:00,79.711,79.711,79.697,79.697,16000000.0
2006-01-05 01:15:00,79.704,79.736,79.704,79.736,12800000.0
2006-01-05 01:16:00,79.717,79.737,79.713,79.737,25600000.0
2006-01-05 01:17:00,79.748,79.748,79.739,79.739,11200000.0
2006-01-05 01:18:00,79.756,79.759,79.746,79.756,12800000.0
2006-01-05 01:19:00,79.75,79.752,79.734,79.75,15400000.0
2006-01-05 01:20:00,79.749,79.782,79.749,79.782,11200000.0
2006-01-05 01:21:00,79.801,79.818,79.801,79.818,12800000.0
2006-01-05 01:22:00,79.817,79.82,79.811,79.82,12200000.0
2006-01-05 01:23:00,79.814,79.814,79.791,79.796,11200000.0
2006-01-05 01:24:00,79.8,79.811,79.8,79.807,12800000.0
2006-01-05 01:25:00,79.809,79.816,79.802,79.814,12800000.0
2006-01-05 01:26:00,79.816,79.823,79.811,79.82,11200000.0
2006-01-05 01:27:00,79.82,79.831,79.813,79.831,12800000.0
2006-01-05 01:28:00,79.837,79.85,79.837,79.848,17600000.0
2006-01-05 01:30:00,79.863,79.871,79.862,79.862,11200000.0
2006-01-05 01:31:00,79.868,79.874,79.859,79.874,11200000.0
2006-01-05 01:34:00,79.879,79.879,79.87,79.872,23400000.0
2006-01-05 01:35:00,79.87,79.878,79.863,79.878,14400000.0
2006-01-05 01:36:00,79.88,79.88,79.861,79.861,11200000.0
2006-01-05 01:37:00,79.86,79.866,79.856,79.865,14400000.0
2006-01-05 01:38:00,79.864,79.873,79.852,79.873,17600000.0
2006-01-05 01:39:00,79.877,79.897,79.877,79.897,14400000.0
2006-01-05 01:40:00,79.904,79.945,79.904,79.945,11200000.0
2006-01-05 01:41:00,79.966,79.968,79.96,79.968,12800000.0
2006-01-05 01:42:00,79.967,79.972,79.933,79.933,11200000.0
2006-01-05 01:43:00,79.942,79.957,79.941,79.957,11200000.0
2006-01-05 01:44:00,79.955,79.965,79.955,79.955,12800000.0
2006-01-05 01:45:00,79.949,79.951,79.938,79.939,16000000.0
2006-01-05 01:46:00,79.929,79.946,79.929,79.937,16000000.0
2006-01-05 01:47:00,79.927,79.928,79.92,79.923,14400000.0
2006-01-05 01:48:00,79.932,79.946,79.927,79.94,12800000.0
2006-01-05 01:49:00,79.937,79.937,79.905,79.905,16000000.0
2006-01-05 01:50:00,79.896,79.896,79.878,79.878,14400000.0
2006-01-05 01:51:00,79.868,79.87,79.855,79.858,11200000.0
2006-01-05 01:52:00,79.86,79.862,79.851,79.856,20800000.0
2006-01-05 01:53:00,79.859,79.88,79.858,79.874,14400000.0
2006-01-05 01:54:00,79.884,79.884,79.865,79.865,8000000.0
2006-01-05 01:55:00,79.859,79.863,79.849,79.849,12800000.0
2006-01-05 01:56:00,79.846,79.856,79.845,79.856,12800000.0
2006-01-05 01:57:00,79.857,79.861,79.855,79.859,11200000.0
2006-01-05 01:58:00,79.861,79.868,79.86,79.868,11200000.0
2006-01-05 01:59:00,79.874,79.874,79.859,79.871,8000000.0
2006-01-05 02:00:00,79.877,79.877,79.86,79.86,11200000.0
2006-01-05 02:01:00,79.847,79.847,79.835,79.841,17600000.0
2006-01-05 02:02:00,79.848,79.857,79.848,79.855,12800000.0
2006-01-05 02:03:00,79.864,79.872,79.862,79.872,16000000.0
2006-01-05 02:04:00,79.864,79.871,79.863,79.87,12800000.0
2006-01-05 02:05:00,79.871,79.871,79.849,79.849,12800000.0
2006-01-05 02:06:00,79.848,79.848,79.826,79.826,12800000.0
2006-01-05 02:07:00,79.841,79.872,79.841,79.871,12800000.0
2006-01-05 02:08:00,79.861,79.861,79.849,79.849,17600000.0
2006-01-05 02:09:00,79.843,79.843,79.83,79.836,16000000.0
2006-01-05 02:10:00,79.825,79.83,79.815,79.815,9600000.0
2006-01-05 02:11:00,79.803,79.803,79.785,79.793,12800000.0
2006-01-05 02:12:00,79.797,79.829,79.797,79.823,11200000.0
2006-01-05 02:13:00,79.824,79.831,79.82,79.83,10600000.0
2006-01-05 02:15:00,79.823,79.836,79.82,79.828,11200000.0
2006-01-05 02:16:00,79.83,79.832,79.772,79.83,9600000.0
2006-01-05 02:17:00,79.854,79.926,79.854,79.926,11200000.0
2006-01-05 02:18:00,79.9,79.9,79.875,79.881,12800000.0
2006-01-05 02:19:00,79.873,79.88,79.869,79.88,12800000.0
2006-01-05 02:20:00,79.869,79.869,79.861,79.861,8000000.0
2006-01-05 02:21:00,79.873,79.898,79.873,79.898,17600000.0
2006-01-05 02:22:00,79.926,79.957,79.926,79.956,12800000.0
2006-01-05 02:23:00,79.939,79.945,79.935,79.939,12800000.0
2006-01-05 02:24:00,79.945,79.968,79.872,79.965,11200000.0
2006-01-05 02:25:00,79.98,79.988,79.972,79.972,17600000.0
2006-01-05 02:26:00,79.979,79.992,79.971,79.992,17600000.0
2006-01-05 02:27:00,79.984,79.985,79.976,79.979,17600000.0
2006-01-05 02:28:00,79.967,79.973,79.961,79.969,13800000.0
2006-01-05 02:29:00,79.977,80.004,79.977,80.004,11200000.0
2006-01-05 02:30:00,80.01,80.031,80.01,80.031,11200000.0
2006-01-05 02:31:00,80.036,80.068,80.036,80.068,17600000.0
2006-01-05 02:32:00,80.114,80.128,80.108,80.114,11200000.0
2006-01-05 02:33:00,80.098,80.098,80.076,80.076,11200000.0
2006-01-05 02:34:00,80.069,80.085,80.066,80.084,14400000.0
2006-01-05 02:35:00,80.075,80.075,80.067,80.067,12800000.0
2006-01-05 02:36:00,80.065,80.077,80.062,80.071,12800000.0
2006-01-05 02:37:00,80.085,80.11,80.085,80.1,12800000.0
2006-01-05 02:38:00,80.117,80.125,80.112,80.122,12800000.0
2006-01-05 02:39:00,80.13,80.13,80.116,80.116,16000000.0
2006-01-05 02:40:00,80.127,80.128,80.099,80.099,12800000.0
2006-01-05 02:41:00,80.09,80.09,80.058,80.058,11200000.0
2006-01-05 02:42:00,80.068,80.086,80.065,80.081,12800000.0
2006-01-05 02:43:00,80.069,80.098,80.069,80.098,11200000.0
2006-01-05 02:44:00,80.106,80.106,80.093,80.093,12800000.0
2006-01-05 02:45:00,80.087,80.103,80.087,80.103,11200000.0
2006-01-05 02:46:00,80.112,80.14,80.112,80.14,12800000.0
2006-01-05 02:47:00,80.152,80.164,80.149,80.155,12800000.0
2006-01-05 02:48:00,80.149,80.157,80.149,80.151,14400000.0
2006-01-05 02:50:00,80.156,80.156,80.148,80.152,11200000.0
2006-01-05 02:51:00,80.159,80.159,80.139,80.146,11200000.0
2006-01-05 02:52:00,80.14,80.14,80.066,80.122,11200000.0
2006-01-05 02:53:00,80.111,80.117,80.098,80.098,11200000.0
2006-01-05 02:54:00,80.0,80.087,80.0,80.079,11200000.0
2006-01-05 02:55:00,80.08,80.1,80.08,80.1,11200000.0
2006-01-05 02:56:00,80.094,80.112,80.094,80.112,11200000.0
2006-01-05 02:57:00,80.1,80.1,80.077,80.093,11200000.0
2006-01-05 02:58:00,80.101,80.112,80.094,80.112,8000000.0
2006-01-05 02:59:00,80.111,80.111,80.093,80.094,11200000.0
2006-01-05 03:00:00,80.079,80.079,79.974,79.974,11200000.0
2006-01-05 03:01:00,80.07,80.082,80.069,80.082,10600000.0
2006-01-05 03:02:00,80.096,80.096,80.079,80.079,11200000.0
2006-01-05 03:03:00,80.09,80.108,80.09,80.108,14400000.0
2006-01-05 03:04:00,80.111,80.111,80.091,80.091,11200000.0
2006-01-05 03:05:00,80.08,80.09,80.078,80.086,16000000.0
2006-01-05 03:06:00,80.095,80.112,80.095,80.103,16000000.0
2006-01-05 03:07:00,80.098,80.117,80.098,80.103,14400000.0
2006-01-05 03:08:00,80.094,80.096,80.079,80.089,11200000.0
2006-01-05 03:09:00,80.116,80.132,80.116,80.13,11200000.0
2006-01-05 03:10:00,80.124,80.135,80.119,80.119,16000000.0
2006-01-05 03:11:00,80.11,80.121,80.11,80.121,11200000.0
2006-01-05 03:12:00,80.134,80.166,80.134,80.142,17600000.0
2006-01-05 03:13:00,80.135,80.138,80.134,80.137,16000000.0
2006-01-05 03:14:00,80.149,80.151,80.148,80.15,11200000.0
2006-01-05 03:15:00,80.139,80.139,80.125,80.125,17600000.0
2006-01-05 03:16:00,80.118,80.12,80.087,80.087,14400000.0
2006-01-05 03:17:00,80.088,80.108,80.088,80.108,11200000.0
2006-01-05 03:18:00,80.109,80.134,80.109,80.134,12800000.0
2006-01-05 03:19:00,80.125,80.125,80.116,80.116,12800000.0
2006-01-05 03:20:00,80.121,80.135,80.121,80.135,12800000.0
2006-01-05 03:21:00,80.141,80.159,80.139,80.159,14400000.0
2006-01-05 03:22:00,80.15,80.15,80.142,80.142,11200000.0
2006-01-05 03:23:00,80.126,80.126,80.099,80.099,9600000.0
2006-01-05 03:24:00,80.093,80.109,80.093,80.109,9600000.0
2006-01-05 03:25:00,80.109,80.111,80.102,80.102,17600000.0
2006-01-05 03:26:00,80.107,80.113,80.095,80.095,12800000.0
2006-01-05 03:27:00,80.108,80.108,80.089,80.089,14800000.0
2006-01-05 03:28:00,80.086,80.09,80.08,80.09,11200000.0
2006-01-05 03:29:00,80.075,80.095,80.075,80.095,12800000.0
2006-01-05 03:30:00,80.098,80.098,80.032,80.045,17600000.0
2006-01-05 03:31:00,80.043,80.054,80.04,80.042,12800000.0
2006-01-05 03:32:00,80.032,80.047,80.032,80.043,7400000.0
2006-01-05 03:33:00,80.04,80.04,80.031,80.031,11200000.0
2006-01-05 03:34:00,80.043,80.049,80.038,80.048,11200000.0
2006-01-05 03:35:00,80.048,80.048,80.029,80.029,17600000.0
2006-01-05 03:36:00,80.037,80.037,80.027,80.027,11200000.0
2006-01-05 03:37:00,80.017,80.03,80.004,80.004,17600000.0
2006-01-05 03:38:00,79.997,80.021,79.997,80.007,12800000.0
2006-01-05 03:39:00,80.0,80.025,79.95,80.025,14400000.0
2006-01-05 03:40:00,80.029,80.036,80.027,80.032,12800000.0
2006-01-05 03:41:00,80.039,80.044,80.033,80.033,11200000.0
2006-01-05 03:42:00,80.035,80.04,80.025,80.025,12800000.0
2006-01-05 03:43:00,80.019,80.019,79.993,80.01,11200000.0
2006-01-05 03:44:00,79.994,79.994,79.968,79.982,12200000.0
2006-01-05 03:45:00,79.982,79.995,79.982,79.989,11200000.0
2006-01-05 03:46:00,79.988,79.988,79.981,79.984,11200000.0
2006-01-05 03:47:00,79.988,79.993,79.983,79.99,11200000.0
2006-01-05 03:49:00,79.979,79.979,79.96,79.96,16000000.0
2006-01-05 03:50:00,79.965,79.981,79.965,79.977,11200000.0
2006-01-05 03:51:00,80.003,80.036,80.003,80.036,8000000.0
2006-01-05 03:52:00,80.029,80.029,79.999,79.999,14800000.0
2006-01-05 03:53:00,79.996,79.997,79.978,79.978,9600000.0
2006-01-05 03:54:00,79.977,79.984,79.973,79.984,14400000.0
2006-01-05 03:55:00,79.983,79.99,79.976,79.987,14400000.0
2006-01-05 03:56:00,79.984,79.985,79.979,79.979,12800000.0
2006-01-05 03:57:00,79.991,79.997,79.988,79.994,12800000.0
2006-01-05 03:58:00,79.984,79.986,79.977,79.978,15400000.0
2006-01-05 03:59:00,79.986,79.993,79.985,79.992,12800000.0
2006-01-05 04:01:00,80.005,80.01,80.001,80.009,11200000.0
2006-01-05 04:02:00,80.016,80.024,80.016,80.02,8000000.0
2006-01-05 04:03:00,80.021,80.021,80.012,80.015,12800000.0
2006-01-05 04:04:00,80.02,80.038,80.02,80.038,12800000.0
2006-01-05 04:05:00,80.047,80.075,80.047,80.075,11200000.0
2006-01-05 04:06:00,80.073,80.087,80.073,80.087,13800000.0
2006-01-05 04:08:00,80.093,80.098,80.092,80.094,11200000.0
2006-01-05 04:09:00,80.09,80.094,80.087,80.093,11200000.0
2006-01-05 04:10:00,80.106,80.128,80.106,80.128,14400000.0
2006-01-05 04:11:00,80.128,80.133,80.124,80.132,12800000.0
2006-01-05 04:12:00,80.138,80.138,80.129,80.129,7400000.0
2006-01-05 04:13:00,80.135,80.137,80.127,80.127,11200000.0
2006-01-05 04:14:00,80.121,80.127,80.113,80.113,11200000.0
2006-01-05 04:15:00,80.112,80.112,80.089,80.093,12800000.0
2006-01-05 04:16:00,80.089,80.095,80.089,80.09,11200000.0
2006-01-05 04:17:00,80.098,80.103,80.095,80.101,13800000.0
2006-01-05 04:18:00,80.112,80.112,80.101,80.106,12800000.0
2006-01-05 04:19:00,80.1,80.104,80.077,80.104,12800000.0
2006-01-05 04:20:00,80.11,80.114,80.023,80.108,11200000.0
2006-01-05 04:21:00,80.11,80.11,80.09,80.09,11200000.0
2006-01-05 04:22:00,80.058,80.071,80.05,80.07,16000000.0
2006-01-05 04:23:00,80.085,80.09,80.083,80.083,12800000.0
2006-01-05 04:24:00,80.078,80.078,80.071,80.078,12800000.0
2006-01-05 04:25:00,80.082,80.082,80.072,80.079,14400000.0
2006-01-05 04:26:00,80.092,80.099,80.091,80.099,14400000.0
2006-01-05 04:27:00,80.109,80.112,80.091,80.098,11200000.0
2006-01-05 04:28:00,80.102,80.102,80.091,80.102,11200000.0
2006-01-05 04:29:00,80.096,80.096,80.079,80.09,12800000.0
2006-01-05 04:30:00,80.097,80.114,80.097,80.106,12800000.0
2006-01-05 04:31:00,80.118,80.118,80.099,80.104,12800000.0
2006-01-05 04:32:00,80.099,80.109,80.098,80.109,12800000.0
2006-01-05 04:33:00,80.115,80.129,80.115,80.129,16000000.0
2006-01-05 04:34:00,80.134,80.134,80.126,80.127,12800000.0
2006-01-05 04:35:00,80.135,80.135,80.124,80.124,12800000.0
2006-01-05 04:36:00,80.125,80.125,80.113,80.113,6400000.0
2006-01-05 04:37:00,80.114,80.114,80.096,80.096,12800000.0
2006-01-05 04:38:00,80.09,80.094,80.087,80.092,10000000.0
2006-01-05 04:39:00,80.093,80.112,80.088,80.112,12800000.0
2006-01-05 04:40:00,80.129,80.133,80.119,80.133,11200000.0
2006-01-05 04:41:00,80.134,80.136,80.101,80.101,11200000.0
2006-01-05 04:42:00,80.096,80.096,80.067,80.096,12800000.0
2006-01-05 04:43:00,80.097,80.097,80.078,80.078,12800000.0
2006-01-05 04:44:00,80.087,80.087,80.043,80.043,9600000.0
2006-01-05 04:45:00,80.047,80.047,80.035,80.035,12800000.0
2006-01-05 04:46:00,80.052,80.06,80.048,80.048,14400000.0
2006-01-05 04:47:00,80.024,80.024,80.006,80.015,11200000.0
2006-01-05 04:48:00,80.019,80.019,80.007,80.007,12800000.0
2006-01-05 04:49:00,79.998,80.008,79.998,80.003,11200000.0
2006-01-05 04:50:00,80.012,80.037,80.011,80.037,10600000.0
2006-01-05 04:51:00,80.034,80.04,79.946,80.04,14400000.0
2006-01-05 04:52:00,80.05,80.059,80.042,80.057,11200000.0
2006-01-05 04:53:00,80.05,80.054,80.046,80.054,9600000.0
2006-01-05 04:54:00,80.024,80.028,80.004,80.004,12800000.0
2006-01-05 04:55:00,79.999,80.012,79.999,80.008,11200000.0
2006-01-05 04:56:00,79.991,79.991,79.966,79.966,17600000.0
2006-01-05 04:57:00,79.969,79.972,79.959,79.967,11200000.0
2006-01-05 04:58:00,79.954,79.954,79.937,79.937,8000000.0
2006-01-05 04:59:00,79.951,79.964,79.95,79.962,12800000.0
2006-01-05 05:00:00,79.946,79.971,79.946,79.97,10600000.0
2006-01-05 05:01:00,79.974,79.983,79.966,79.983,14400000.0
2006-01-05 05:02:00,79.981,79.981,79.947,79.947,14400000.0
2006-01-05 05:03:00,79.947,79.948,79.924,79.937,12800000.0
2006-01-05 05:04:00,79.938,79.951,79.935,79.951,16000000.0
2006-01-05 05:05:00,79.945,79.957,79.945,79.952,11200000.0
2006-01-05 05:07:00,79.936,79.958,79.936,79.947,14400000.0
2006-01-05 05:08:00,79.938,79.938,79.916,79.927,11200000.0
2006-01-05 05:09:00,79.928,79.928,79.892,79.892,17000000.0
2006-01-05 05:10:00,79.881,79.883,79.851,79.883,12800000.0
2006-01-05 05:11:00,79.896,79.91,79.889,79.889,12800000.0
2006-01-05 05:12:00,79.896,79.91,79.896,79.905,12800000.0
2006-01-05 05:13:00,79.912,79.921,79.912,79.921,11600000.0
2006-01-05 05:14:00,79.93,79.931,79.927,79.927,14400000.0
2006-01-05 05:15:00,79.929,79.93,79.909,79.921,16000000.0
2006-01-05 05:16:00,79.928,79.933,79.871,79.925,16000000.0
2006-01-05 05:17:00,79.92,79.924,79.92,79.922,11200000.0
2006-01-05 05:18:00,79.912,79.923,79.904,79.923,8000000.0
2006-01-05 05:19:00,79.918,79.926,79.916,79.916,16000000.0
2006-01-05 05:20:00,79.911,79.923,79.911,79.921,11200000.0
2006-01-05 05:21:00,79.923,79.925,79.91,79.921,12800000.0
2006-01-05 05:22:00,79.909,79.913,79.908,79.908,11200000.0
2006-01-05 05:23:00,79.898,79.898,79.868,79.868,12800000.0
2006-01-05 05:24:00,79.863,79.863,79.857,79.857,11200000.0
2006-01-05 05:25:00,79.871,79.871,79.844,79.847,12800000.0
2006-01-05 05:26:00,79.838,79.839,79.829,79.833,12800000.0
2006-01-05 05:27:00,79.813,79.849,79.813,79.849,12800000.0
2006-01-05 05:28:00,79.853,79.859,79.849,79.859,11200000.0
2006-01-05 05:29:00,79.862,79.868,79.848,79.848,11200000.0
2006-01-05 05:30:00,79.84,79.84,79.816,79.822,16000000.0
2006-01-05 05:31:00,79.821,79.835,79.819,79.835,17600000.0
2006-01-05 05:32:00,79.827,79.838,79.827,79.835,12800000.0
2006-01-05 05:33:00,79.833,79.833,79.825,79.825,9600000.0
2006-01-05 05:34:00,79.831,79.845,79.831,79.842,16000000.0
2006-01-05 05:35:00,79.844,79.852,79.842,79.852,11200000.0
2006-01-05 05:36:00,79.855,79.855,79.824,79.824,16000000.0
2006-01-05 05:37:00,79.822,79.834,79.822,79.834,11200000.0
2006-01-05 05:38:00,79.836,79.857,79.827,79.857,16000000.0
2006-01-05 05:39:00,79.859,79.865,79.854,79.865,11200000.0
2006-01-05 05:41:00,79.865,79.865,79.857,79.863,12800000.0
2006-01-05 05:42:00,79.87,79.878,79.869,79.869,11200000.0
2006-01-05 05:44:00,79.873,79.873,79.87,79.87,11200000.0
2006-01-05 05:45:00,79.865,79.872,79.864,79.864,16000000.0
2006-01-05 05:46:00,79.872,79.872,79.855,79.861,17600000.0
2006-01-05 05:47:00,79.858,79.875,79.858,79.875,14400000.0
2006-01-05 05:48:00,79.869,79.869,79.829,79.838,9600000.0
2006-01-05 05:49:00,79.827,79.854,79.827,79.854,17600000.0
2006-01-05 05:50:00,79.865,79.868,79.854,79.854,11200000.0
2006-01-05 05:51:00,79.86,79.86,79.845,79.854,11200000.0
2006-01-05 05:53:00,79.85,79.856,79.848,79.851,17600000.0
2006-01-05 05:55:00,79.785,79.855,79.785,79.855,11200000.0
2006-01-05 05:56:00,79.85,79.861,79.85,79.85,12800000.0
2006-01-05 05:57:00,79.842,79.849,79.842,79.844,12800000.0
2006-01-05 05:59:00,79.856,79.863,79.848,79.85,12800000.0
2006-01-05 06:01:00,79.855,79.862,79.839,79.853,11600000.0
2006-01-05 06:02:00,79.85,79.85,79.828,79.828,12800000.0
2006-01-05 06:05:00,79.841,79.843,79.83,79.837,13800000.0
2006-01-05 06:08:00,79.829,79.852,79.827,79.852,11200000.0
2006-01-05 06:09:00,79.853,79.853,79.847,79.848,11200000.0
2006-01-05 06:10:00,79.837,79.838,79.752,79.81,11200000.0
2006-01-05 06:11:00,79.81,79.819,79.804,79.819,17600000.0
2006-01-05 06:12:00,79.818,79.818,79.806,79.813,11200000.0
2006-01-05 06:13:00,79.815,79.816,79.787,79.807,12800000.0
2006-01-05 06:14:00,79.839,79.844,79.829,79.833,12800000.0
2006-01-05 06:15:00,79.829,79.832,79.821,79.821,8000000.0
2006-01-05 06:16:00,79.814,79.83,79.814,79.83,8000000.0
2006-01-05 06:17:00,79.838,79.841,79.832,79.837,12800000.0
2006-01-05 06:19:00,79.836,79.839,79.829,79.839,12200000.0
2006-01-05 06:20:00,79.839,79.849,79.838,79.839,16000000.0
2006-01-05 06:21:00,79.842,79.842,79.831,79.834,12800000.0
2006-01-05 06:22:00,79.834,79.843,79.833,79.843,12800000.0
2006-01-05 06:23:00,79.842,79.848,79.84,79.84,8000000.0
2006-01-05 06:24:00,79.841,79.844,79.831,79.844,8000000.0
2006-01-05 06:25:00,79.846,79.851,79.831,79.848,12800000.0
2006-01-05 06:26:00,79.844,79.844,79.831,79.834,12800000.0
2006-01-05 06:28:00,79.834,79.844,79.834,79.838,8000000.0
2006-01-05 06:29:00,79.834,79.841,79.831,79.841,11200000.0
2006-01-05 06:30:00,79.839,79.857,79.837,79.857,14400000.0
2006-01-05 06:32:00,79.859,79.874,79.849,79.871,12800000.0
2006-01-05 06:33:00,79.878,79.894,79.876,79.894,17600000.0
2006-01-05 06:34:00,79.879,79.906,79.879,79.894,12800000.0
2006-01-05 06:37:00,79.878,79.88,79.876,79.879,12800000.0
2006-01-05 06:38:00,79.878,79.878,79.87,79.873,16000000.0
2006-01-05 06:39:00,79.876,79.879,79.863,79.871,11200000.0
2006-01-05 06:40:00,79.881,79.883,79.874,79.874,9600000.0
2006-01-05 06:41:00,79.866,79.875,79.866,79.868,12800000.0
2006-01-05 06:42:00,79.86,79.864,79.851,79.851,9600000.0
2006-01-05 06:43:00,79.809,79.874,79.809,79.859,16000000.0
2006-01-05 06:44:00,79.86,79.868,79.853,79.867,17600000.0
2006-01-05 06:45:00,79.874,79.879,79.862,79.879,17600000.0
2006-01-05 06:46:00,79.88,79.88,79.866,79.866,12800000.0
2006-01-05 06:47:00,79.861,79.861,79.841,79.845,12800000.0
2006-01-05 06:48:00,79.839,79.839,79.821,79.821,17600000.0
2006-01-05 06:50:00,79.804,79.818,79.804,79.807,14400000.0
2006-01-05 06:51:00,79.808,79.822,79.808,79.822,12800000.0
2006-01-05 06:52:00,79.82,79.82,79.808,79.811,12800000.0
2006-01-05 06:55:00,79.798,79.815,79.798,79.815,9600000.0
2006-01-05 06:56:00,79.815,79.819,79.811,79.819,11200000.0
2006-01-05 06:57:00,79.815,79.827,79.813,79.827,14400000.0
2006-01-05 06:58:00,79.825,79.825,79.814,79.817,12800000.0
2006-01-05 06:59:00,79.825,79.825,79.802,79.823,12800000.0
2006-01-05 07:00:00,79.818,79.825,79.814,79.825,16000000.0
2006-01-05 07:01:00,79.822,79.824,79.816,79.82,17000000.0
2006-01-05 07:03:00,79.8,79.831,79.8,79.831,12800000.0
2006-01-05 07:04:00,79.816,79.829,79.815,79.829,12800000.0
2006-01-05 07:05:00,79.825,79.825,79.792,79.801,11200000.0
2006-01-05 07:06:00,79.799,79.799,79.789,79.791,12800000.0
2006-01-05 07:07:00,79.802,79.808,79.802,79.805,11200000.0
2006-01-05 07:08:00,79.809,79.827,79.809,79.821,16000000.0
2006-01-05 07:09:00,79.825,79.828,79.821,79.821,12800000.0
2006-01-05 07:10:00,79.806,79.828,79.806,79.828,4800000.0
2006-01-05 07:11:00,79.827,79.827,79.815,79.816,12800000.0
2006-01-05 07:15:00,79.826,79.88,79.826,79.879,11200000.0
2006-01-05 07:16:00,79.881,79.888,79.878,79.884,11200000.0
2006-01-05 07:17:00,79.887,79.887,79.87,79.87,12800000.0
2006-01-05 07:20:00,79.883,79.883,79.867,79.873,12200000.0
2006-01-05 07:21:00,79.872,79.873,79.864,79.869,12800000.0
2006-01-05 07:22:00,79.873,79.876,79.866,79.869,17600000.0
2006-01-05 07:23:00,79.865,79.865,79.853,79.853,11200000.0
2006-01-05 07:24:00,79.845,79.855,79.84,79.84,14400000.0
2006-01-05 07:25:00,79.842,79.854,79.832,79.854,15400000.0
2006-01-05 07:26:00,79.864,79.88,79.864,79.88,3200000.0
2006-01-05 07:27:00,79.892,79.894,79.883,79.883,16000000.0
2006-01-05 07:28:00,79.865,79.869,79.837,79.837,14400000.0
2006-01-05 07:29:00,79.816,79.816,79.785,79.794,11200000.0
2006-01-05 07:30:00,79.796,79.796,79.782,79.792,11200000.0
2006-01-05 07:31:00,79.815,79.822,79.813,79.813,17600000.0
2006-01-05 07:33:00,79.813,79.823,79.813,79.823,8000000.0
2006-01-05 07:35:00,79.812,79.83,79.812,79.83,16000000.0
2006-01-05 07:36:00,79.812,79.834,79.802,79.802,11200000.0
2006-01-05 07:37:00,79.815,79.818,79.807,79.816,11200000.0
2006-01-05 07:38:00,79.82,79.82,79.803,79.803,12800000.0
2006-01-05 07:39:00,79.796,79.796,79.784,79.791,11200000.0
2006-01-05 07:40:00,79.782,79.789,79.781,79.789,11200000.0
2006-01-05 07:41:00,79.791,79.8,79.788,79.795,12800000.0
2006-01-05 07:42:00,79.788,79.793,79.783,79.793,12200000.0
2006-01-05 07:43:00,79.796,79.812,79.796,79.81,12800000.0
2006-01-05 07:44:00,79.8,79.801,79.788,79.791,11200000.0
2006-01-05 07:45:00,79.795,79.795,79.786,79.786,11200000.0
2006-01-05 07:46:00,79.792,79.8,79.792,79.794,11200000.0
2006-01-05 07:47:00,79.79,79.79,79.78,79.782,14400000.0
2006-01-05 07:49:00,79.785,79.793,79.782,79.789,17000000.0
2006-01-05 07:50:00,79.766,79.768,79.764,79.766,8000000.0
2006-01-05 07:51:00,79.777,79.788,79.773,79.781,12800000.0
2006-01-05 07:52:00,79.781,79.794,79.781,79.789,17600000.0
2006-01-05 07:53:00,79.791,79.791,79.779,79.781,12800000.0
2006-01-05 07:55:00,79.766,79.766,79.749,79.758,12800000.0
2006-01-05 07:56:00,79.767,79.781,79.759,79.781,16000000.0
2006-01-05 07:57:00,79.787,79.801,79.787,79.797,11200000.0
2006-01-05 07:58:00,79.802,79.808,79.797,79.808,11200000.0
2006-01-05 08:00:00,79.812,79.812,79.787,79.787,8000000.0
2006-01-05 08:01:00,79.779,79.782,79.773,79.775,8000000.0
2006-01-05 08:02:00,79.783,79.787,79.783,79.787,4800000.0
2006-01-05 08:03:00,79.803,79.82,79.803,79.806,11200000.0
2006-01-05 08:04:00,79.805,79.805,79.793,79.803,17600000.0
2006-01-05 08:06:00,79.795,79.801,79.795,79.801,3200000.0
2006-01-05 08:08:00,79.808,79.809,79.802,79.804,17600000.0
2006-01-05 08:09:00,79.803,79.815,79.797,79.798,12800000.0
2006-01-05 08:11:00,79.811,79.813,79.803,79.811,11200000.0
2006-01-05 08:12:00,79.799,79.818,79.799,79.818,16400000.0
2006-01-05 08:13:00,79.827,79.827,79.817,79.817,11200000.0
2006-01-05 08:15:00,79.82,79.831,79.81,79.817,16000000.0
2006-01-05 08:17:00,79.832,79.837,79.828,79.837,12800000.0
2006-01-05 08:18:00,79.832,79.841,79.83,79.838,12800000.0
2006-01-05 08:19:00,79.841,79.857,79.841,79.848,14400000.0
2006-01-05 08:20:00,79.853,79.856,79.839,79.852,15400000.0
2006-01-05 08:21:00,79.852,79.857,79.839,79.848,17600000.0
2006-01-05 08:22:00,79.849,79.855,79.848,79.85,11200000.0
2006-01-05 08:23:00,79.854,79.858,79.849,79.849,11200000.0
2006-01-05 08:24:00,79.839,79.843,79.833,79.843,9600000.0
2006-01-05 08:25:00,79.853,79.86,79.853,79.853,12800000.0
2006-01-05 08:26:00,79.835,79.835,79.739,79.828,8000000.0
2006-01-05 08:27:00,79.808,79.825,79.808,79.824,12800000.0
2006-01-05 08:28:00,79.821,79.833,79.804,79.833,11200000.0
2006-01-05 08:29:00,79.818,79.818,79.79,79.79,14400000.0
2006-01-05 08:30:00,79.774,79.781,79.767,79.776,11200000.0
2006-01-05 08:31:00,79.781,79.793,79.781,79.793,12800000.0
2006-01-05 08:32:00,79.8,79.813,79.8,79.812,11200000.0
2006-01-05 08:33:00,79.81,79.81,79.8,79.8,11200000.0
2006-01-05 08:34:00,79.814,79.814,79.807,79.811,9600000.0
2006-01-05 08:35:00,79.814,79.819,79.806,79.812,17600000.0
2006-01-05 08:36:00,79.811,79.821,79.811,79.819,17600000.0
2006-01-05 08:38:00,79.819,79.827,79.816,79.824,11200000.0
2006-01-05 08:39:00,79.808,79.827,79.808,79.827,16000000.0
2006-01-05 08:40:00,79.83,79.83,79.819,79.822,16000000.0
2006-01-05 08:42:00,79.83,79.837,79.825,79.837,12800000.0
2006-01-05 08:43:00,79.86,79.863,79.848,79.854,12800000.0
2006-01-05 08:45:00,79.831,79.841,79.824,79.824,16000000.0
2006-01-05 08:46:00,79.812,79.824,79.812,79.822,11200000.0
2006-01-05 08:47:00,79.818,79.818,79.801,79.804,11200000.0
2006-01-05 08:48:00,79.791,79.791,79.777,79.78,12800000.0
2006-01-05 08:49:00,79.787,79.791,79.779,79.784,17600000.0
2006-01-05 08:50:00,79.768,79.768,79.742,79.742,12800000.0
2006-01-05 08:51:00,79.721,79.737,79.721,79.735,17600000.0
2006-01-05 08:52:00,79.719,79.719,79.688,79.694,11200000.0
2006-01-05 08:53:00,79.691,79.698,79.688,79.69,16000000.0
2006-01-05 08:54:00,79.711,79.711,79.706,79.706,2600000.0
2006-01-05 08:55:00,79.715,79.722,79.71,79.71,16000000.0
2006-01-05 08:56:00,79.699,79.702,79.694,79.701,11200000.0
2006-01-05 08:57:00,79.697,79.709,79.697,79.708,11200000.0
2006-01-05 08:58:00,79.712,79.72,79.711,79.72,16000000.0
2006-01-05 08:59:00,79.718,79.718,79.693,79.693,12800000.0
2006-01-05 09:00:00,79.695,79.707,79.691,79.707,17600000.0
2006-01-05 09:01:00,79.692,79.696,79.675,79.675,11200000.0
2006-01-05 09:02:00,79.655,79.655,79.631,79.648,11200000.0
2006-01-05 09:03:00,79.646,79.647,79.621,79.629,16000000.0
2006-01-05 09:04:00,79.608,79.615,79.603,79.603,11200000.0
2006-01-05 09:05:00,79.614,79.628,79.614,79.624,11200000.0
2006-01-05 09:06:00,79.602,79.602,79.558,79.566,12800000.0
2006-01-05 09:07:00,79.566,79.569,79.557,79.557,12800000.0
2006-01-05 09:08:00,79.575,79.591,79.575,79.576,12800000.0
2006-01-05 09:09:00,79.573,79.581,79.565,79.565,17600000.0
2006-01-05 09:10:00,79.559,79.57,79.559,79.567,12800000.0
2006-01-05 09:11:00,79.586,79.599,79.584,79.599,12800000.0
2006-01-05 09:15:00,79.586,79.586,79.559,79.564,11200000.0
2006-01-05 09:16:00,79.564,79.573,79.56,79.568,12800000.0
2006-01-05 09:17:00,79.564,79.582,79.555,79.582,11200000.0
2006-01-05 09:18:00,79.598,79.603,79.576,79.576,14400000.0
2006-01-05 09:19:00,79.571,79.58,79.571,79.577,12800000.0
2006-01-05 09:20:00,79.569,79.575,79.555,79.556,16000000.0
2006-01-05 09:21:00,79.552,79.556,79.547,79.547,11200000.0
2006-01-05 09:22:00,79.54,79.545,79.536,79.54,17600000.0
2006-01-05 09:23:00,79.535,79.544,79.53,79.544,12800000.0
2006-01-05 09:24:00,79.464,79.566,79.464,79.566,11200000.0
2006-01-05 09:25:00,79.56,79.563,79.553,79.553,12800000.0
2006-01-05 09:26:00,79.551,79.56,79.539,79.545,11200000.0
2006-01-05 09:27:00,79.525,79.53,79.524,79.529,11200000.0
2006-01-05 09:28:00,79.522,79.527,79.519,79.523,12800000.0
2006-01-05 09:29:00,79.523,79.532,79.523,79.529,11200000.0
2006-01-05 09:30:00,79.539,79.545,79.535,79.543,12800000.0
2006-01-05 09:31:00,79.556,79.573,79.556,79.573,12800000.0
2006-01-05 09:32:00,79.589,79.601,79.579,79.59,14400000.0
2006-01-05 09:33:00,79.6,79.602,79.578,79.578,12800000.0
2006-01-05 09:34:00,79.578,79.579,79.571,79.573,11200000.0
2006-01-05 09:35:00,79.559,79.56,79.55,79.56,12200000.0
2006-01-05 09:36:00,79.556,79.566,79.556,79.562,9600000.0
2006-01-05 09:37:00,79.549,79.557,79.493,79.552,16000000.0
2006-01-05 09:38:00,79.561,79.561,79.517,79.517,11200000.0
2006-01-05 09:39:00,79.504,79.506,79.495,79.495,12800000.0
2006-01-05 09:40:00,79.503,79.514,79.497,79.512,14400000.0
2006-01-05 09:41:00,79.505,79.505,79.476,79.476,11200000.0
2006-01-05 09:42:00,79.467,79.498,79.467,79.498,16000000.0
2006-01-05 09:43:00,79.502,79.502,79.476,79.476,12800000.0
2006-01-05 09:44:00,79.465,79.479,79.458,79.475,12800000.0
2006-01-05 09:45:00,79.487,79.499,79.482,79.497,12800000.0
2006-01-05 09:46:00,79.49,79.49,79.474,79.487,11200000.0
2006-01-05 09:47:00,79.486,79.497,79.484,79.497,12800000.0
2006-01-05 09:48:00,79.492,79.493,79.469,79.469,11200000.0
2006-01-05 09:49:00,79.48,79.515,79.48,79.515,12800000.0
2006-01-05 09:50:00,79.508,79.508,79.489,79.495,16000000.0
2006-01-05 09:51:00,79.504,79.515,79.504,79.509,16400000.0
2006-01-05 09:52:00,79.508,79.523,79.508,79.517,14400000.0
2006-01-05 09:53:00,79.505,79.516,79.505,79.508,12800000.0
2006-01-05 09:55:00,79.51,79.512,79.5,79.5,11200000.0
2006-01-05 09:56:00,79.502,79.502,79.488,79.496,14400000.0
2006-01-05 09:57:00,79.509,79.509,79.486,79.487,17600000.0
2006-01-05 09:58:00,79.486,79.489,79.395,79.481,17600000.0
2006-01-05 09:59:00,79.467,79.475,79.464,79.469,17600000.0
2006-01-05 10:00:00,79.487,79.487,79.472,79.476,11200000.0
2006-01-05 10:01:00,79.462,79.475,79.455,79.455,12800000.0
2006-01-05 10:02:00,79.471,79.479,79.469,79.479,16000000.0
2006-01-05 10:03:00,79.483,79.491,79.476,79.487,11200000.0
2006-01-05 10:04:00,79.494,79.494,79.485,79.485,8000000.0
2006-01-05 10:05:00,79.476,79.491,79.468,79.468,14400000.0
2006-01-05 10:06:00,79.47,79.474,79.466,79.474,16000000.0
2006-01-05 10:07:00,79.465,79.476,79.445,79.453,12800000.0
2006-01-05 10:08:00,79.446,79.451,79.433,79.435,11200000.0
2006-01-05 10:09:00,79.451,79.461,79.449,79.454,12800000.0
2006-01-05 10:10:00,79.435,79.45,79.431,79.45,17600000.0
2006-01-05 10:11:00,79.45,79.452,79.444,79.451,11200000.0
2006-01-05 10:12:00,79.453,79.465,79.446,79.465,12800000.0
2006-01-05 10:13:00,79.463,79.469,79.457,79.457,12800000.0
2006-01-05 10:14:00,79.456,79.468,79.456,79.457,11200000.0
2006-01-05 10:15:00,79.451,79.47,79.451,79.47,12800000.0
2006-01-05 10:16:00,79.469,79.476,79.468,79.472,12800000.0
2006-01-05 10:17:00,79.466,79.472,79.463,79.468,11200000.0
2006-01-05 10:18:00,79.47,79.47,79.435,79.457,11200000.0
2006-01-05 10:19:00,79.445,79.458,79.441,79.458,11200000.0
2006-01-05 10:20:00,79.444,79.444,79.42,79.42,17600000.0
2006-01-05 10:21:00,79.412,79.425,79.412,79.424,16000000.0
2006-01-05 10:22:00,79.43,79.445,79.43,79.441,11200000.0
2006-01-05 10:23:00,79.428,79.43,79.417,79.43,11200000.0
2006-01-05 10:24:00,79.422,79.436,79.418,79.418,12800000.0
2006-01-05 10:25:00,79.422,79.423,79.414,79.421,11200000.0
2006-01-05 10:26:00,79.419,79.432,79.419,79.432,4200000.0
2006-01-05 10:27:00,79.434,79.442,79.433,79.442,11200000.0
2006-01-05 10:28:00,79.457,79.457,79.441,79.454,12800000.0
2006-01-05 10:29:00,79.454,79.461,79.448,79.448,11200000.0
2006-01-05 10:30:00,79.449,79.474,79.449,79.474,8000000.0
2006-01-05 10:31:00,79.479,79.479,79.457,79.475,12800000.0
2006-01-05 10:32:00,79.466,79.466,79.448,79.448,17600000.0
2006-01-05 10:33:00,79.441,79.448,79.441,79.442,11200000.0
2006-01-05 10:34:00,79.442,79.442,79.424,79.424,11200000.0
2006-01-05 10:35:00,79.411,79.421,79.409,79.421,11200000.0
2006-01-05 10:36:00,79.42,79.427,79.42,79.424,11200000.0
2006-01-05 10:37:00,79.408,79.41,79.317,79.4,11200000.0
2006-01-05 10:38:00,79.406,79.419,79.402,79.419,12800000.0
2006-01-05 10:41:00,79.405,79.423,79.405,79.42,12800000.0
2006-01-05 10:42:00,79.427,79.434,79.42,79.434,11200000.0
2006-01-05 10:43:00,79.431,79.431,79.423,79.427,11200000.0
2006-01-05 10:44:00,79.419,79.434,79.419,79.434,12800000.0
2006-01-05 10:45:00,79.435,79.442,79.424,79.436,12800000.0
2006-01-05 10:46:00,79.434,79.434,79.423,79.424,12800000.0
2006-01-05 10:47:00,79.423,79.434,79.406,79.434,12800000.0
2006-01-05 10:48:00,79.447,79.448,79.44,79.44,12800000.0
2006-01-05 10:49:00,79.423,79.423,79.386,79.386,11200000.0
2006-01-05 10:50:00,79.389,79.392,79.379,79.379,16000000.0
2006-01-05 10:51:00,79.368,79.37,79.335,79.358,17600000.0
2006-01-05 10:52:00,79.381,79.381,79.318,79.318,11200000.0
2006-01-05 10:53:00,79.331,79.331,79.301,79.303,11200000.0
2006-01-05 10:54:00,79.319,79.319,79.274,79.279,17600000.0
2006-01-05 10:55:00,79.28,79.301,79.28,79.296,11200000.0
2006-01-05 10:56:00,79.338,79.359,79.338,79.339,17600000.0
2006-01-05 10:57:00,79.332,79.35,79.332,79.35,16000000.0
2006-01-05 10:58:00,79.356,79.363,79.271,79.356,12800000.0
2006-01-05 11:00:00,79.356,79.365,79.353,79.364,12800000.0
2006-01-05 11:01:00,79.348,79.361,79.345,79.353,12800000.0
2006-01-05 11:02:00,79.362,79.364,79.35,79.35,16000000.0
2006-01-05 11:03:00,79.351,79.362,79.345,79.348,12800000.0
2006-01-05 11:04:00,79.334,79.36,79.334,79.36,14400000.0
2006-01-05 11:05:00,79.371,79.371,79.356,79.367,17600000.0
2006-01-05 11:06:00,79.348,79.35,79.337,79.35,17600000.0
2006-01-05 11:07:00,79.352,79.372,79.344,79.371,17600000.0
2006-01-05 11:08:00,79.295,79.357,79.295,79.342,11200000.0
2006-01-05 11:09:00,79.346,79.356,79.339,79.352,17600000.0
2006-01-05 11:10:00,79.342,79.357,79.342,79.353,12200000.0
2006-01-05 11:12:00,79.347,79.359,79.343,79.343,17600000.0
2006-01-05 11:13:00,79.351,79.358,79.332,79.34,14400000.0
2006-01-05 11:14:00,79.343,79.354,79.343,79.353,11200000.0
2006-01-05 11:15:00,79.351,79.362,79.351,79.362,11200000.0
2006-01-05 11:16:00,79.37,79.39,79.37,79.39,12800000.0
2006-01-05 11:17:00,79.406,79.445,79.406,79.445,11200000.0
2006-01-05 11:18:00,79.455,79.458,79.452,79.454,12800000.0
2006-01-05 11:19:00,79.434,79.438,79.424,79.438,17600000.0
2006-01-05 11:20:00,79.434,79.435,79.423,79.433,12800000.0
2006-01-05 11:21:00,79.441,79.448,79.439,79.441,14400000.0
2006-01-05 11:22:00,79.437,79.445,79.432,79.441,12800000.0
2006-01-05 11:23:00,79.459,79.465,79.455,79.455,11200000.0
2006-01-05 11:24:00,79.461,79.465,79.452,79.464,12800000.0
2006-01-05 11:25:00,79.469,79.487,79.464,79.478,17600000.0
2006-01-05 11:26:00,79.473,79.477,79.464,79.477,14400000.0
2006-01-05 11:27:00,79.48,79.487,79.47,79.482,11200000.0
2006-01-05 11:28:00,79.486,79.494,79.481,79.481,14400000.0
2006-01-05 11:29:00,79.484,79.494,79.476,79.494,14400000.0
2006-01-05 11:30:00,79.487,79.487,79.473,79.478,14400000.0
2006-01-05 11:31:00,79.481,79.498,79.478,79.498,11200000.0
2006-01-05 11:32:00,79.509,79.512,79.498,79.506,17600000.0
2006-01-05 11:33:00,79.503,79.506,79.472,79.472,12200000.0
2006-01-05 11:34:00,79.48,79.486,79.461,79.461,12800000.0
2006-01-05 11:35:00,79.475,79.484,79.475,79.476,11200000.0
2006-01-05 11:36:00,79.483,79.496,79.483,79.496,12800000.0
2006-01-05 11:37:00,79.491,79.491,79.477,79.477,11200000.0
2006-01-05 11:38:00,79.491,79.509,79.491,79.508,11200000.0
2006-01-05 11:39:00,79.517,79.519,79.502,79.513,11200000.0
2006-01-05 11:40:00,79.531,79.533,79.522,79.527,11200000.0
2006-01-05 11:41:00,79.526,79.536,79.523,79.527,16000000.0
2006-01-05 11:42:00,79.534,79.541,79.522,79.532,17600000.0
2006-01-05 11:43:00,79.557,79.595,79.557,79.591,11200000.0
2006-01-05 11:44:00,79.574,79.581,79.566,79.581,11200000.0
2006-01-05 11:45:00,79.594,79.607,79.594,79.604,14400000.0
2006-01-05 11:46:00,79.62,79.62,79.608,79.619,11200000.0
2006-01-05 11:47:00,79.628,79.636,79.614,79.632,17600000.0
2006-01-05 11:48:00,79.635,79.636,79.623,79.631,11200000.0
2006-01-05 11:49:00,79.631,79.64,79.631,79.635,12800000.0
2006-01-05 11:50:00,79.637,79.637,79.624,79.626,12800000.0
2006-01-05 11:51:00,79.61,79.615,79.597,79.603,11200000.0
2006-01-05 11:52:00,79.601,79.602,79.59,79.593,11200000.0
2006-01-05 11:53:00,79.581,79.591,79.57,79.59,16000000.0
2006-01-05 11:54:00,79.598,79.618,79.598,79.618,14400000.0
2006-01-05 11:55:00,79.616,79.618,79.554,79.618,11200000.0
2006-01-05 11:56:00,79.611,79.618,79.599,79.599,12800000.0
2006-01-05 11:57:00,79.601,79.607,79.595,79.602,12800000.0
2006-01-05 11:58:00,79.592,79.592,79.583,79.583,11200000.0
2006-01-05 11:59:00,79.579,79.579,79.543,79.543,11200000.0
2006-01-05 12:00:00,79.549,79.563,79.549,79.563,11200000.0
2006-01-05 12:01:00,79.585,79.596,79.58,79.58,11200000.0
2006-01-05 12:02:00,79.579,79.594,79.579,79.586,14400000.0
2006-01-05 12:03:00,79.566,79.566,79.552,79.557,11200000.0
2006-01-05 12:04:00,79.555,79.555,79.535,79.553,17600000.0
2006-01-05 12:05:00,79.564,79.571,79.563,79.567,17600000.0
2006-01-05 12:06:00,79.577,79.581,79.571,79.571,12800000.0
2006-01-05 12:07:00,79.57,79.574,79.567,79.572,11200000.0
2006-01-05 12:08:00,79.565,79.565,79.551,79.551,11200000.0
2006-01-05 12:10:00,79.548,79.56,79.546,79.551,11200000.0
2006-01-05 12:12:00,79.551,79.563,79.55,79.563,11200000.0
2006-01-05 12:13:00,79.563,79.571,79.554,79.571,11200000.0
2006-01-05 12:14:00,79.578,79.578,79.569,79.578,12800000.0
2006-01-05 12:16:00,79.553,79.577,79.553,79.577,12800000.0
2006-01-05 12:17:00,79.577,79.577,79.512,79.57,17600000.0
2006-01-05 12:18:00,79.568,79.6,79.568,79.599,16000000.0
2006-01-05 12:19:00,79.618,79.623,79.606,79.621,12800000.0
2006-01-05 12:21:00,79.62,79.635,79.619,79.635,11200000.0
2006-01-05 12:22:00,79.655,79.68,79.655,79.68,16000000.0
2006-01-05 12:23:00,79.674,79.678,79.666,79.668,14400000.0
2006-01-05 12:24:00,79.662,79.664,79.652,79.656,12800000.0
2006-01-05 12:25:00,79.668,79.672,79.668,79.67,11200000.0
2006-01-05 12:26:00,79.666,79.669,79.663,79.665,11200000.0
2006-01-05 12:27:00,79.659,79.691,79.655,79.691,11200000.0
2006-01-05 12:28:00,79.695,79.701,79.678,79.678,12800000.0
2006-01-05 12:29:00,79.673,79.683,79.673,79.679,17600000.0
2006-01-05 12:30:00,79.675,79.683,79.674,79.683,17600000.0
2006-01-05 12:31:00,79.672,79.672,79.645,79.652,12200000.0
2006-01-05 12:32:00,79.659,79.668,79.658,79.666,12800000.0
2006-01-05 12:33:00,79.658,79.658,79.647,79.653,14400000.0
2006-01-05 12:34:00,79.649,79.661,79.649,79.661,12800000.0
2006-01-05 12:35:00,79.666,79.67,79.662,79.664,11200000.0
2006-01-05 12:36:00,79.659,79.663,79.657,79.662,11200000.0
2006-01-05 12:37:00,79.658,79.66,79.643,79.65,11200000.0
2006-01-05 12:38:00,79.658,79.658,79.56,79.641,17600000.0
2006-01-05 12:39:00,79.634,79.647,79.634,79.647,16000000.0
2006-01-05 12:40:00,79.651,79.658,79.636,79.655,16000000.0
2006-01-05 12:41:00,79.66,79.67,79.656,79.663,12800000.0
2006-01-05 12:42:00,79.673,79.676,79.667,79.675,14400000.0
2006-01-05 12:43:00,79.68,79.684,79.675,79.684,12800000.0
2006-01-05 12:44:00,79.676,79.684,79.669,79.679,17600000.0
2006-01-05 12:45:00,79.682,79.689,79.678,79.686,16000000.0
2006-01-05 12:46:00,79.693,79.701,79.675,79.675,12800000.0
2006-01-05 12:47:00,79.662,79.668,79.649,79.668,12800000.0
2006-01-05 12:48:00,79.672,79.684,79.666,79.684,12800000.0
2006-01-05 12:49:00,79.701,79.711,79.696,79.702,16000000.0
2006-01-05 12:50:00,79.705,79.719,79.703,79.712,14400000.0
2006-01-05 12:51:00,79.725,79.725,79.711,79.711,11200000.0
2006-01-05 12:52:00,79.71,79.71,79.672,79.672,11200000.0
2006-01-05 12:53:00,79.656,79.671,79.653,79.653,11200000.0
2006-01-05 12:54:00,79.648,79.65,79.64,79.64,12800000.0
2006-01-05 12:55:00,79.641,79.646,79.64,79.64,16000000.0
2006-01-05 12:56:00,79.645,79.651,79.645,79.645,11200000.0
2006-01-05 12:57:00,79.646,79.657,79.646,79.656,11200000.0
2006-01-05 12:58:00,79.654,79.658,79.642,79.657,17600000.0
2006-01-05 12:59:00,79.644,79.652,79.643,79.643,16000000.0
2006-01-05 13:00:00,79.638,79.645,79.632,79.636,12200000.0
2006-01-05 13:01:00,79.626,79.645,79.625,79.645,14400000.0
2006-01-05 13:02:00,79.655,79.664,79.654,79.657,12800000.0
2006-01-05 13:03:00,79.649,79.649,79.622,79.634,16000000.0
2006-01-05 13:04:00,79.635,79.646,79.635,79.637,11200000.0
2006-01-05 13:05:00,79.632,79.655,79.632,79.655,12800000.0
2006-01-05 13:06:00,79.669,79.681,79.665,79.665,9600000.0
2006-01-05 13:07:00,79.654,79.657,79.646,79.646,14400000.0
2006-01-05 13:08:00,79.656,79.663,79.651,79.651,17600000.0
2006-01-05 13:09:00,79.624,79.624,79.579,79.579,12800000.0
2006-01-05 13:10:00,79.567,79.588,79.565,79.588,16000000.0
2006-01-05 13:11:00,79.577,79.588,79.577,79.584,11200000.0
2006-01-05 13:12:00,79.599,79.606,79.595,79.595,12800000.0
2006-01-05 13:13:00,79.595,79.602,79.59,79.592,17600000.0
2006-01-05 13:14:00,79.6,79.6,79.567,79.567,12800000.0
2006-01-05 13:15:00,79.563,79.567,79.555,79.561,12800000.0
2006-01-05 13:16:00,79.548,79.552,79.54,79.55,17600000.0
2006-01-05 13:17:00,79.54,79.563,79.54,79.563,12800000.0
2006-01-05 13:18:00,79.544,79.547,79.53,79.547,11200000.0
2006-01-05 13:19:00,79.548,79.548,79.536,79.536,16000000.0
2006-01-05 13:20:00,79.548,79.556,79.54,79.556,9600000.0
2006-01-05 13:21:00,79.555,79.563,79.53,79.563,11200000.0
2006-01-05 13:22:00,79.554,79.556,79.547,79.547,14400000.0
2006-01-05 13:23:00,79.54,79.54,79.515,79.515,12800000.0
2006-01-05 13:24:00,79.511,79.512,79.443,79.512,8000000.0
2006-01-05 13:25:00,79.53,79.572,79.53,79.569,17600000.0
2006-01-05 13:26:00,79.59,79.605,79.588,79.589,17600000.0
2006-01-05 13:27:00,79.584,79.584,79.567,79.567,12800000.0
2006-01-05 13:28:00,79.566,79.576,79.476,79.576,16000000.0
2006-01-05 13:29:00,79.571,79.583,79.571,79.583,11200000.0
2006-01-05 13:30:00,79.578,79.578,79.558,79.558,12800000.0
2006-01-05 13:31:00,79.547,79.56,79.547,79.56,10600000.0
2006-01-05 13:32:00,79.561,79.562,79.55,79.55,11200000.0
2006-01-05 13:33:00,79.547,79.557,79.547,79.556,19200000.0
2006-01-05 13:34:00,79.56,79.56,79.543,79.544,14400000.0
2006-01-05 13:35:00,79.543,79.546,79.539,79.539,36200000.0
2006-01-05 13:36:00,79.543,79.554,79.53,79.53,17600000.0
2006-01-05 13:37:00,79.524,79.53,79.521,79.521,14400000.0
2006-01-05 13:38:00,79.514,79.519,79.512,79.517,33600000.0
2006-01-05 13:39:00,79.515,79.524,79.514,79.524,14400000.0
2006-01-05 13:40:00,79.524,79.53,79.524,79.527,40000000.0
2006-01-05 13:41:00,79.537,79.537,79.519,79.528,16000000.0
2006-01-05 13:42:00,79.512,79.514,79.504,79.504,11200000.0
2006-01-05 13:43:00,79.502,79.51,79.498,79.51,27200000.0
2006-01-05 13:44:00,79.511,79.515,79.496,79.496,33000000.0
2006-01-05 13:45:00,79.494,79.506,79.494,79.503,20800000.0
2006-01-05 13:47:00,79.505,79.505,79.499,79.499,12800000.0
2006-01-05 13:48:00,79.493,79.493,79.479,79.488,12800000.0
2006-01-05 13:49:00,79.484,79.498,79.484,79.498,17600000.0
2006-01-05 13:50:00,79.505,79.512,79.491,79.491,11200000.0
2006-01-05 13:51:00,79.493,79.504,79.493,79.504,24000000.0
2006-01-05 13:52:00,79.491,79.491,79.458,79.458,12800000.0
2006-01-05 13:53:00,79.462,79.47,79.462,79.462,17600000.0
2006-01-05 13:54:00,79.465,79.474,79.459,79.459,25600000.0
2006-01-05 13:55:00,79.452,79.455,79.449,79.453,14400000.0
2006-01-05 13:56:00,79.455,79.462,79.447,79.457,14400000.0
2006-01-05 13:57:00,79.459,79.469,79.457,79.469,28200000.0
2006-01-05 13:58:00,79.48,79.487,79.476,79.487,14400000.0
2006-01-05 13:59:00,79.494,79.503,79.493,79.495,32000000.0
2006-01-05 14:00:00,79.5,79.5,79.49,79.49,48000000.0
2006-01-05 14:01:00,79.488,79.488,79.475,79.475,31400000.0
2006-01-05 14:03:00,79.484,79.484,79.471,79.471,14400000.0
2006-01-05 14:04:00,79.472,79.477,79.472,79.477,11200000.0
2006-01-05 14:05:00,79.482,79.488,79.477,79.477,24000000.0
2006-01-05 14:06:00,79.484,79.498,79.482,79.498,36800000.0
2006-01-05 14:07:00,79.492,79.503,79.484,79.503,40000000.0
2006-01-05 14:08:00,79.507,79.511,79.499,79.499,15400000.0
2006-01-05 14:09:00,79.5,79.5,79.485,79.489,33600000.0
2006-01-05 14:10:00,79.485,79.498,79.485,79.498,33600000.0
2006-01-05 14:11:00,79.494,79.505,79.494,79.505,14400000.0
2006-01-05 14:12:00,79.504,79.508,79.499,79.499,27200000.0
2006-01-05 14:13:00,79.503,79.51,79.499,79.503,14400000.0
2006-01-05 14:14:00,79.498,79.498,79.494,79.494,12200000.0
2006-01-05 14:15:00,79.493,79.498,79.485,79.485,28800000.0
2006-01-05 14:16:00,79.488,79.501,79.488,79.499,25600000.0
2006-01-05 14:17:00,79.487,79.491,79.477,79.484,12800000.0
2006-01-05 14:19:00,79.5,79.504,79.499,79.5,12800000.0
2006-01-05 14:20:00,79.492,79.492,79.484,79.484,25600000.0
2006-01-05 14:21:00,79.484,79.491,79.481,79.491,28800000.0
2006-01-05 14:22:00,79.498,79.516,79.498,79.509,11200000.0
2006-01-05 14:23:00,79.491,79.505,79.491,79.505,48000000.0
2006-01-05 14:24:00,79.52,79.532,79.517,79.53,12800000.0
2006-01-05 14:25:00,79.539,79.549,79.537,79.541,12800000.0
2006-01-05 14:26:00,79.533,79.536,79.52,79.52,12800000.0
2006-01-05 14:27:00,79.537,79.55,79.537,79.548,17600000.0
2006-01-05 14:28:00,79.548,79.554,79.537,79.546,11200000.0
2006-01-05 14:29:00,79.538,79.54,79.53,79.533,36800000.0
2006-01-05 14:30:00,79.518,79.52,79.507,79.513,22400000.0
2006-01-05 14:31:00,79.512,79.518,79.511,79.518,20800000.0
2006-01-05 14:32:00,79.527,79.535,79.523,79.533,8000000.0
2006-01-05 14:33:00,79.525,79.531,79.523,79.523,24000000.0
2006-01-05 14:34:00,79.535,79.548,79.535,79.548,12800000.0
2006-01-05 14:35:00,79.537,79.539,79.533,79.533,14400000.0
2006-01-05 14:36:00,79.525,79.536,79.525,79.529,11200000.0
2006-01-05 14:38:00,79.529,79.53,79.516,79.516,56000000.0
2006-01-05 14:39:00,79.517,79.524,79.512,79.524,13200000.0
2006-01-05 14:40:00,79.519,79.524,79.5,79.504,14400000.0
2006-01-05 14:41:00,79.508,79.517,79.508,79.514,56000000.0
2006-01-05 14:42:00,79.518,79.521,79.511,79.514,12800000.0
2006-01-05 14:43:00,79.512,79.517,79.507,79.517,25600000.0
2006-01-05 14:44:00,79.518,79.541,79.515,79.541,12800000.0
2006-01-05 14:45:00,79.541,79.552,79.525,79.552,11200000.0
2006-01-05 14:46:00,79.553,79.567,79.553,79.563,11200000.0
2006-01-05 14:47:00,79.559,79.562,79.547,79.549,16000000.0
2006-01-05 14:48:00,79.557,79.559,79.546,79.546,19200000.0
2006-01-05 14:49:00,79.553,79.553,79.536,79.538,32000000.0
2006-01-05 14:50:00,79.544,79.544,79.539,79.539,28800000.0
2006-01-05 14:51:00,79.537,79.542,79.536,79.539,32000000.0
2006-01-05 14:52:00,79.521,79.521,79.51,79.521,12800000.0
2006-01-05 14:53:00,79.533,79.533,79.515,79.515,17600000.0
2006-01-05 14:54:00,79.518,79.518,79.508,79.508,12800000.0
2006-01-05 14:55:00,79.51,79.512,79.502,79.512,16000000.0
2006-01-05 14:56:00,79.504,79.51,79.487,79.487,12800000.0
2006-01-05 14:57:00,79.489,79.496,79.486,79.486,12800000.0
2006-01-05 14:58:00,79.495,79.501,79.489,79.496,17600000.0
2006-01-05 14:59:00,79.477,79.483,79.467,79.483,16000000.0
2006-01-05 15:00:00,79.49,79.492,79.482,79.492,14400000.0
2006-01-05 15:01:00,79.488,79.489,79.476,79.476,12800000.0
2006-01-05 15:02:00,79.484,79.487,79.476,79.485,27200000.0
2006-01-05 15:03:00,79.47,79.478,79.465,79.465,12800000.0
2006-01-05 15:04:00,79.456,79.477,79.456,79.477,11200000.0
2006-01-05 15:05:00,79.472,79.479,79.47,79.477,11200000.0
2006-01-05 15:06:00,79.474,79.474,79.456,79.456,11200000.0
2006-01-05 15:07:00,79.449,79.449,79.395,79.395,25600000.0
2006-01-05 15:08:00,79.402,79.402,79.381,79.381,8000000.0
2006-01-05 15:09:00,79.372,79.387,79.349,79.349,16000000.0
2006-01-05 15:10:00,79.363,79.37,79.356,79.37,12800000.0
2006-01-05 15:11:00,79.375,79.381,79.373,79.381,31400000.0
2006-01-05 15:12:00,79.374,79.374,79.347,79.352,12800000.0
2006-01-05 15:13:00,79.357,79.381,79.357,79.381,44800000.0
2006-01-05 15:14:00,79.379,79.379,79.367,79.37,35200000.0
2006-01-05 15:15:00,79.366,79.366,79.351,79.354,22400000.0
2006-01-05 15:16:00,79.351,79.362,79.35,79.351,36800000.0
2006-01-05 15:17:00,79.345,79.353,79.345,79.348,22400000.0
2006-01-05 15:18:00,79.355,79.361,79.353,79.361,22400000.0
2006-01-05 15:19:00,79.366,79.395,79.366,79.395,16000000.0
2006-01-05 15:20:00,79.402,79.419,79.402,79.408,24000000.0
2006-01-05 15:21:00,79.415,79.428,79.415,79.427,14400000.0
2006-01-05 15:22:00,79.418,79.423,79.409,79.412,12800000.0
2006-01-05 15:23:00,79.383,79.391,79.378,79.391,48000000.0
2006-01-05 15:24:00,79.394,79.394,79.387,79.39,25600000.0
2006-01-05 15:25:00,79.376,79.397,79.376,79.395,27200000.0
2006-01-05 15:26:00,79.405,79.414,79.405,79.412,38800000.0
2006-01-05 15:27:00,79.402,79.431,79.402,79.431,28800000.0
2006-01-05 15:28:00,79.447,79.447,79.429,79.442,70400000.0
2006-01-05 15:29:00,79.453,79.453,79.362,79.447,46800000.0
2006-01-05 15:30:00,79.383,79.507,79.368,79.368,115200000.0
2006-01-05 15:31:00,79.429,79.429,79.395,79.399,60200000.0
2006-01-05 15:32:00,79.396,79.457,79.396,79.457,30400000.0
2006-01-05 15:33:00,79.456,79.46,79.442,79.442,30400000.0
2006-01-05 15:34:00,79.436,79.44,79.424,79.431,22400000.0
2006-01-05 15:35:00,79.434,79.441,79.431,79.433,33600000.0
2006-01-05 15:36:00,79.436,79.436,79.419,79.432,32000000.0
2006-01-05 15:37:00,79.428,79.428,79.409,79.409,30400000.0
2006-01-05 15:38:00,79.419,79.441,79.407,79.441,59200000.0
2006-01-05 15:39:00,79.441,79.451,79.441,79.446,36800000.0
2006-01-05 15:40:00,79.451,79.455,79.442,79.446,35200000.0
2006-01-05 15:41:00,79.441,79.447,79.433,79.435,25600000.0
2006-01-05 15:42:00,79.439,79.462,79.439,79.462,43600000.0
2006-01-05 15:43:00,79.464,79.464,79.422,79.422,27200000.0
2006-01-05 15:44:00,79.403,79.424,79.403,79.423,12200000.0
2006-01-05 15:45:00,79.426,79.426,79.397,79.404,16000000.0
2006-01-05 15:46:00,79.412,79.412,79.403,79.403,14400000.0
2006-01-05 15:47:00,79.413,79.43,79.413,79.426,30400000.0
2006-01-05 15:48:00,79.422,79.422,79.409,79.409,27200000.0
2006-01-05 15:49:00,79.401,79.407,79.396,79.405,11200000.0
2006-01-05 15:50:00,79.406,79.411,79.394,79.411,11200000.0
2006-01-05 15:51:00,79.413,79.428,79.413,79.428,12800000.0
2006-01-05 15:52:00,79.415,79.42,79.414,79.414,20800000.0
2006-01-05 15:53:00,79.433,79.435,79.428,79.43,24000000.0
2006-01-05 15:54:00,79.414,79.414,79.394,79.394,28800000.0
2006-01-05 15:55:00,79.398,79.419,79.398,79.419,24000000.0
2006-01-05 15:56:00,79.411,79.411,79.395,79.395,51200000.0
2006-01-05 15:57:00,79.377,79.384,79.373,79.378,12800000.0
2006-01-05 15:58:00,79.383,79.396,79.383,79.384,19200000.0
2006-01-05 15:59:00,79.388,79.406,79.388,79.394,36800000.0
2006-01-05 16:00:00,79.39,79.396,79.387,79.395,51200000.0
2006-01-05 16:01:00,79.408,79.408,79.386,79.386,41600000.0
2006-01-05 16:02:00,79.377,79.385,79.372,79.372,11200000.0
2006-01-05 16:03:00,79.381,79.405,79.381,79.399,64400000.0
2006-01-05 16:04:00,79.401,79.401,79.39,79.39,44800000.0
2006-01-05 16:05:00,79.382,79.398,79.382,79.398,48000000.0
2006-01-05 16:06:00,79.403,79.414,79.403,79.409,35200000.0
2006-01-05 16:07:00,79.414,79.419,79.402,79.409,32000000.0
2006-01-05 16:08:00,79.399,79.404,79.397,79.397,44800000.0
2006-01-05 16:09:00,79.398,79.403,79.397,79.4,44800000.0
2006-01-05 16:10:00,79.403,79.422,79.396,79.421,41600000.0
2006-01-05 16:11:00,79.418,79.438,79.418,79.436,14400000.0
2006-01-05 16:12:00,79.438,79.446,79.437,79.446,56400000.0
2006-01-05 16:13:00,79.451,79.465,79.45,79.465,11200000.0
2006-01-05 16:14:00,79.452,79.452,79.436,79.443,49600000.0
2006-01-05 16:15:00,79.454,79.46,79.451,79.46,59200000.0
2006-01-05 16:16:00,79.465,79.472,79.461,79.471,17000000.0
2006-01-05 16:17:00,79.48,79.525,79.48,79.502,38400000.0
2006-01-05 16:18:00,79.497,79.53,79.497,79.526,11200000.0
2006-01-05 16:19:00,79.531,79.542,79.528,79.539,22400000.0
2006-01-05 16:20:00,79.52,79.533,79.511,79.533,11600000.0
2006-01-05 16:21:00,79.533,79.533,79.512,79.522,27200000.0
2006-01-05 16:22:00,79.529,79.529,79.518,79.522,41600000.0
2006-01-05 16:23:00,79.522,79.522,79.506,79.506,43200000.0
2006-01-05 16:24:00,79.505,79.506,79.49,79.492,17600000.0
2006-01-05 16:25:00,79.486,79.486,79.472,79.482,33600000.0
2006-01-05 16:26:00,79.48,79.48,79.474,79.475,17600000.0
2006-01-05 16:27:00,79.466,79.466,79.456,79.458,35200000.0
2006-01-05 16:28:00,79.454,79.469,79.454,79.469,27200000.0
2006-01-05 16:29:00,79.478,79.478,79.467,79.467,11200000.0
2006-01-05 16:30:00,79.462,79.465,79.44,79.44,11200000.0
2006-01-05 16:31:00,79.465,79.467,79.46,79.46,41600000.0
2006-01-05 16:32:00,79.46,79.473,79.46,79.473,12800000.0
2006-01-05 16:33:00,79.481,79.482,79.474,79.482,27200000.0
2006-01-05 16:34:00,79.481,79.487,79.473,79.473,35200000.0
2006-01-05 16:35:00,79.477,79.477,79.463,79.464,52800000.0
2006-01-05 16:36:00,79.472,79.493,79.472,79.493,51200000.0
2006-01-05 16:37:00,79.489,79.491,79.481,79.482,41600000.0
2006-01-05 16:38:00,79.477,79.482,79.474,79.482,40000000.0
2006-01-05 16:39:00,79.483,79.489,79.479,79.488,35600000.0
2006-01-05 16:40:00,79.488,79.498,79.483,79.49,56000000.0
2006-01-05 16:41:00,79.487,79.489,79.473,79.477,73000000.0
2006-01-05 16:42:00,79.479,79.482,79.47,79.472,54800000.0
2006-01-05 16:43:00,79.473,79.473,79.461,79.461,17600000.0
2006-01-05 16:44:00,79.468,79.469,79.466,79.466,11200000.0
2006-01-05 16:46:00,79.463,79.475,79.463,79.47,11200000.0
2006-01-05 16:47:00,79.477,79.482,79.466,79.473,70400000.0
2006-01-05 16:48:00,79.455,79.461,79.442,79.442,52200000.0
2006-01-05 16:49:00,79.444,79.46,79.443,79.46,37200000.0
2006-01-05 16:50:00,79.466,79.466,79.441,79.441,75200000.0
2006-01-05 16:51:00,79.438,79.452,79.423,79.452,32400000.0
2006-01-05 16:52:00,79.443,79.447,79.435,79.435,45800000.0
2006-01-05 16:53:00,79.439,79.442,79.433,79.442,30400000.0
2006-01-05 16:54:00,79.451,79.455,79.445,79.455,11200000.0
2006-01-05 16:55:00,79.456,79.463,79.456,79.461,27200000.0
2006-01-05 16:56:00,79.447,79.447,79.414,79.414,36800000.0
2006-01-05 16:57:00,79.404,79.419,79.404,79.419,19200000.0
2006-01-05 16:58:00,79.434,79.434,79.421,79.429,12800000.0
2006-01-05 16:59:00,79.425,79.432,79.41,79.41,51200000.0
2006-01-05 17:00:00,79.432,79.452,79.432,79.452,49600000.0
2006-01-05 17:01:00,79.442,79.445,79.417,79.445,40000000.0
2006-01-05 17:02:00,79.45,79.453,79.439,79.444,33600000.0
2006-01-05 17:03:00,79.459,79.461,79.445,79.458,44800000.0
2006-01-05 17:04:00,79.462,79.463,79.451,79.451,41000000.0
2006-01-05 17:05:00,79.416,79.416,79.391,79.406,54800000.0
2006-01-05 17:06:00,79.405,79.405,79.39,79.395,59200000.0
2006-01-05 17:07:00,79.387,79.387,79.371,79.374,35200000.0
2006-01-05 17:08:00,79.359,79.366,79.348,79.366,68800000.0
2006-01-05 17:09:00,79.394,79.394,79.38,79.38,59200000.0
2006-01-05 17:10:00,79.378,79.399,79.378,79.396,26000000.0
2006-01-05 17:11:00,79.402,79.404,79.395,79.395,38400000.0
2006-01-05 17:12:00,79.389,79.401,79.389,79.401,25600000.0
2006-01-05 17:13:00,79.393,79.409,79.393,79.397,28800000.0
2006-01-05 17:14:00,79.414,79.414,79.385,79.387,22400000.0
2006-01-05 17:15:00,79.395,79.407,79.395,79.4,19200000.0
2006-01-05 17:16:00,79.41,79.419,79.407,79.417,17600000.0
2006-01-05 17:17:00,79.437,79.439,79.432,79.436,38400000.0
2006-01-05 17:18:00,79.437,79.447,79.43,79.447,57600000.0
2006-01-05 17:19:00,79.433,79.458,79.431,79.458,24400000.0
2006-01-05 17:20:00,79.446,79.449,79.445,79.445,16000000.0
2006-01-05 17:21:00,79.461,79.47,79.461,79.47,28800000.0
2006-01-05 17:22:00,79.483,79.483,79.471,79.475,19200000.0
2006-01-05 17:23:00,79.469,79.469,79.461,79.464,11200000.0
2006-01-05 17:24:00,79.48,79.484,79.47,79.482,12800000.0
2006-01-05 17:25:00,79.472,79.472,79.461,79.472,17600000.0
2006-01-05 17:26:00,79.47,79.47,79.439,79.439,12200000.0
2006-01-05 17:27:00,79.442,79.46,79.432,79.46,46400000.0
2006-01-05 17:28:00,79.458,79.473,79.458,79.465,13200000.0
2006-01-05 17:29:00,79.458,79.458,79.447,79.448,27200000.0
2006-01-05 17:30:00,79.436,79.438,79.426,79.431,17000000.0
2006-01-05 17:31:00,79.443,79.451,79.44,79.443,88000000.0
2006-01-05 17:32:00,79.442,79.448,79.434,79.435,52800000.0
2006-01-05 17:33:00,79.447,79.456,79.445,79.456,36800000.0
2006-01-05 17:34:00,79.458,79.46,79.451,79.453,64000000.0
2006-01-05 17:35:00,79.444,79.444,79.436,79.437,43200000.0
2006-01-05 17:36:00,79.43,79.441,79.429,79.429,33600000.0
2006-01-05 17:37:00,79.435,79.437,79.423,79.424,16000000.0
2006-01-05 17:38:00,79.428,79.432,79.425,79.425,35200000.0
2006-01-05 17:39:00,79.431,79.438,79.423,79.434,16000000.0
2006-01-05 17:40:00,79.428,79.428,79.415,79.415,74600000.0
2006-01-05 17:41:00,79.409,79.41,79.397,79.397,12800000.0
2006-01-05 17:42:00,79.387,79.394,79.379,79.394,8000000.0
2006-01-05 17:43:00,79.397,79.397,79.363,79.363,17600000.0
2006-01-05 17:44:00,79.356,79.362,79.351,79.36,30400000.0
2006-01-05 17:45:00,79.364,79.378,79.364,79.371,30400000.0
2006-01-05 17:46:00,79.376,79.376,79.36,79.36,41000000.0
2006-01-05 17:47:00,79.365,79.371,79.361,79.371,57600000.0
2006-01-05 17:49:00,79.367,79.371,79.356,79.358,46400000.0
2006-01-05 17:50:00,79.359,79.37,79.355,79.355,8000000.0
2006-01-05 17:51:00,79.344,79.355,79.344,79.355,49600000.0
2006-01-05 17:52:00,79.35,79.356,79.33,79.33,43200000.0
2006-01-05 17:53:00,79.321,79.321,79.289,79.301,33000000.0
2006-01-05 17:54:00,79.299,79.31,79.299,79.309,38400000.0
2006-01-05 17:55:00,79.316,79.327,79.316,79.326,40000000.0
2006-01-05 17:56:00,79.325,79.328,79.315,79.328,44800000.0
2006-01-05 17:57:00,79.318,79.318,79.296,79.305,36800000.0
2006-01-05 17:58:00,79.302,79.302,79.276,79.276,17600000.0
2006-01-05 17:59:00,79.26,79.264,79.254,79.263,62400000.0
2006-01-05 18:00:00,79.28,79.301,79.28,79.301,51400000.0
2006-01-05 18:01:00,79.31,79.34,79.31,79.34,32000000.0
2006-01-05 18:03:00,79.339,79.339,79.329,79.33,36800000.0
2006-01-05 18:04:00,79.325,79.331,79.325,79.325,33000000.0
2006-01-05 18:05:00,79.33,79.348,79.33,79.332,12800000.0
2006-01-05 18:06:00,79.329,79.338,79.326,79.338,30400000.0
2006-01-05 18:07:00,79.333,79.342,79.324,79.342,11200000.0
2006-01-05 18:08:00,79.35,79.35,79.328,79.344,84800000.0
2006-01-05 18:09:00,79.351,79.351,79.334,79.35,33600000.0
2006-01-05 18:10:00,79.346,79.352,79.325,79.352,16000000.0
2006-01-05 18:11:00,79.361,79.376,79.361,79.375,12800000.0
2006-01-05 18:12:00,79.378,79.386,79.377,79.386,12800000.0
2006-01-05 18:13:00,79.4,79.412,79.398,79.412,27200000.0
2006-01-05 18:14:00,79.424,79.424,79.403,79.413,19200000.0
2006-01-05 18:15:00,79.425,79.425,79.401,79.41,30400000.0
2006-01-05 18:16:00,79.42,79.458,79.42,79.458,55400000.0
2006-01-05 18:17:00,79.458,79.458,79.443,79.449,43200000.0
2006-01-05 18:18:00,79.456,79.467,79.456,79.456,30400000.0
2006-01-05 18:19:00,79.449,79.453,79.444,79.444,46400000.0
2006-01-05 18:20:00,79.452,79.461,79.452,79.46,43200000.0
2006-01-05 18:21:00,79.47,79.491,79.47,79.488,12800000.0
2006-01-05 18:22:00,79.482,79.484,79.471,79.475,33000000.0
2006-01-05 18:23:00,79.468,79.473,79.461,79.471,46400000.0
2006-01-05 18:25:00,79.467,79.484,79.464,79.482,33600000.0
2006-01-05 18:26:00,79.466,79.482,79.466,79.478,12800000.0
2006-01-05 18:27:00,79.48,79.48,79.457,79.457,33600000.0
2006-01-05 18:28:00,79.471,79.485,79.469,79.485,12800000.0
2006-01-05 18:30:00,79.491,79.496,79.483,79.483,36800000.0
2006-01-05 18:31:00,79.493,79.493,79.481,79.488,11200000.0
2006-01-05 18:33:00,79.485,79.485,79.479,79.484,32000000.0
2006-01-05 18:34:00,79.485,79.493,79.485,79.488,19200000.0
2006-01-05 18:35:00,79.485,79.496,79.482,79.491,43200000.0
2006-01-05 18:36:00,79.496,79.516,79.496,79.516,11200000.0
2006-01-05 18:37:00,79.521,79.534,79.519,79.534,36800000.0
2006-01-05 18:38:00,79.527,79.539,79.523,79.53,49600000.0
2006-01-05 18:39:00,79.525,79.541,79.525,79.541,76800000.0
2006-01-05 18:40:00,79.544,79.567,79.544,79.567,65600000.0
2006-01-05 18:41:00,79.578,79.6,79.578,79.599,71400000.0
2006-01-05 18:42:00,79.6,79.629,79.6,79.629,78400000.0
2006-01-05 18:43:00,79.629,79.676,79.629,79.676,49600000.0
2006-01-05 18:44:00,79.696,79.696,79.675,79.675,30800000.0
2006-01-05 18:45:00,79.651,79.664,79.637,79.664,12800000.0
2006-01-05 18:46:00,79.668,79.67,79.662,79.67,12800000.0
2006-01-05 18:47:00,79.663,79.678,79.663,79.678,14400000.0
2006-01-05 18:48:00,79.69,79.69,79.653,79.653,28800000.0
2006-01-05 18:49:00,79.643,79.643,79.617,79.631,24000000.0
2006-01-05 18:50:00,79.636,79.636,79.614,79.614,46400000.0
2006-01-05 18:51:00,79.628,79.636,79.625,79.636,12800000.0
2006-01-05 18:52:00,79.631,79.631,79.617,79.627,18600000.0
2006-01-05 18:53:00,79.641,79.652,79.639,79.642,30400000.0
2006-01-05 18:54:00,79.644,79.656,79.642,79.65,19600000.0
2006-01-05 18:55:00,79.648,79.66,79.643,79.65,22400000.0
2006-01-05 18:56:00,79.654,79.654,79.642,79.649,16000000.0
2006-01-05 18:57:00,79.655,79.66,79.653,79.654,19200000.0
2006-01-05 18:58:00,79.652,79.656,79.641,79.641,32000000.0
2006-01-05 18:59:00,79.64,79.665,79.64,79.665,32000000.0
2006-01-05 19:00:00,79.669,79.681,79.669,79.671,14400000.0
2006-01-05 19:01:00,79.676,79.686,79.676,79.686,11200000.0
2006-01-05 19:02:00,79.688,79.698,79.688,79.693,43200000.0
2006-01-05 19:03:00,79.692,79.699,79.692,79.699,14400000.0
2006-01-05 19:04:00,79.694,79.694,79.685,79.694,14400000.0
2006-01-05 19:05:00,79.693,79.694,79.68,79.694,17600000.0
2006-01-05 19:06:00,79.678,79.678,79.659,79.674,56000000.0
2006-01-05 19:07:00,79.682,79.709,79.682,79.709,35200000.0
2006-01-05 19:08:00,79.707,79.71,79.701,79.701,22400000.0
2006-01-05 19:09:00,79.701,79.715,79.686,79.686,12800000.0
2006-01-05 19:11:00,79.685,79.69,79.683,79.689,17600000.0
2006-01-05 19:14:00,79.686,79.686,79.675,79.682,12800000.0
2006-01-05 19:16:00,79.681,79.681,79.656,79.663,12800000.0
2006-01-05 19:17:00,79.658,79.665,79.657,79.665,13800000.0
2006-01-05 19:18:00,79.63,79.633,79.618,79.625,32000000.0
2006-01-05 19:19:00,79.629,79.652,79.629,79.652,11200000.0
2006-01-05 19:20:00,79.65,79.655,79.642,79.655,14400000.0
2006-01-05 19:21:00,79.65,79.658,79.649,79.656,17600000.0
2006-01-05 19:22:00,79.66,79.668,79.654,79.668,14400000.0
2006-01-05 19:23:00,79.654,79.655,79.64,79.653,15400000.0
2006-01-05 19:24:00,79.651,79.661,79.647,79.659,48000000.0
2006-01-05 19:25:00,79.661,79.665,79.653,79.655,12800000.0
2006-01-05 19:26:00,79.647,79.654,79.647,79.65,41600000.0
2006-01-05 19:27:00,79.65,79.657,79.642,79.657,14400000.0
2006-01-05 19:28:00,79.637,79.637,79.589,79.589,12800000.0
2006-01-05 19:29:00,79.588,79.599,79.588,79.591,12800000.0
2006-01-05 19:31:00,79.598,79.598,79.588,79.589,11200000.0
2006-01-05 19:32:00,79.592,79.594,79.557,79.557,11200000.0
2006-01-05 19:33:00,79.561,79.587,79.561,79.587,12800000.0
2006-01-05 19:34:00,79.584,79.584,79.571,79.578,12800000.0
2006-01-05 19:35:00,79.579,79.588,79.577,79.588,17600000.0
2006-01-05 19:36:00,79.596,79.607,79.596,79.603,16000000.0
2006-01-05 19:38:00,79.596,79.596,79.571,79.571,11200000.0
2006-01-05 19:39:00,79.563,79.575,79.563,79.571,12800000.0
2006-01-05 19:40:00,79.562,79.582,79.562,79.572,11200000.0
2006-01-05 19:41:00,79.586,79.597,79.586,79.597,11200000.0
2006-01-05 19:42:00,79.593,79.616,79.593,79.616,11200000.0
2006-01-05 19:44:00,79.622,79.624,79.611,79.619,11200000.0
2006-01-05 19:45:00,79.617,79.617,79.561,79.561,16000000.0
2006-01-05 19:46:00,79.54,79.601,79.54,79.601,7400000.0
2006-01-05 19:47:00,79.628,79.631,79.625,79.627,9600000.0
2006-01-05 19:48:00,79.616,79.616,79.603,79.61,13200000.0
2006-01-05 19:49:00,79.601,79.601,79.576,79.587,30800000.0
2006-01-05 19:50:00,79.588,79.589,79.586,79.589,12800000.0
2006-01-05 19:51:00,79.582,79.583,79.577,79.581,12800000.0
2006-01-05 19:53:00,79.584,79.584,79.57,79.573,11200000.0
2006-01-05 19:54:00,79.574,79.594,79.574,79.588,12800000.0
2006-01-05 19:55:00,79.598,79.603,79.596,79.603,11200000.0
2006-01-05 19:56:00,79.595,79.622,79.595,79.617,16000000.0
2006-01-05 19:57:00,79.605,79.605,79.592,79.594,12800000.0
2006-01-05 19:58:00,79.589,79.589,79.58,79.583,11200000.0
2006-01-05 19:59:00,79.594,79.607,79.594,79.607,6400000.0
2006-01-05 20:03:00,79.61,79.618,79.61,79.613,16000000.0
2006-01-05 20:04:00,79.605,79.615,79.605,79.606,30400000.0
2006-01-05 20:05:00,79.595,79.601,79.588,79.601,12800000.0
2006-01-05 20:06:00,79.598,79.598,79.588,79.588,11200000.0
2006-01-05 20:08:00,79.566,79.566,79.548,79.553,38400000.0
2006-01-05 20:10:00,79.542,79.573,79.542,79.573,14400000.0
2006-01-05 20:11:00,79.599,79.606,79.598,79.598,10600000.0
2006-01-05 20:12:00,79.615,79.619,79.594,79.594,10600000.0
2006-01-05 20:14:00,79.602,79.602,79.537,79.591,14400000.0
2006-01-05 20:15:00,79.596,79.596,79.576,79.588,11200000.0
2006-01-05 20:16:00,79.591,79.596,79.588,79.591,28800000.0
2006-01-05 20:17:00,79.593,79.593,79.574,79.579,33600000.0
2006-01-05 20:18:00,79.585,79.591,79.579,79.591,11200000.0
2006-01-05 20:21:00,79.597,79.609,79.596,79.609,12800000.0
2006-01-05 20:23:00,79.608,79.61,79.596,79.596,12800000.0
2006-01-05 20:24:00,79.595,79.596,79.591,79.595,16000000.0
2006-01-05 20:26:00,79.598,79.602,79.593,79.593,16000000.0
2006-01-05 20:27:00,79.595,79.595,79.574,79.574,16000000.0
2006-01-05 20:29:00,79.582,79.589,79.575,79.579,12800000.0
2006-01-05 20:31:00,79.578,79.584,79.577,79.584,11200000.0
2006-01-05 20:32:00,79.581,79.581,79.579,79.579,3200000.0
2006-01-05 20:34:00,79.588,79.589,79.584,79.588,11200000.0
2006-01-05 20:37:00,79.582,79.582,79.574,79.582,8000000.0
2006-01-05 20:39:00,79.589,79.592,79.584,79.591,11200000.0
2006-01-05 20:43:00,79.582,79.582,79.572,79.572,14400000.0
2006-01-05 20:46:00,79.585,79.59,79.581,79.586,14400000.0
2006-01-05 20:47:00,79.592,79.592,79.584,79.589,12800000.0
2006-01-05 20:48:00,79.579,79.583,79.577,79.583,17600000.0
2006-01-05 20:49:00,79.589,79.589,79.578,79.578,8000000.0
2006-01-05 20:50:00,79.584,79.592,79.576,79.592,14400000.0
2006-01-05 20:51:00,79.588,79.589,79.582,79.582,28200000.0
2006-01-05 20:52:00,79.59,79.601,79.59,79.598,11200000.0
2006-01-05 20:53:00,79.611,79.611,79.606,79.609,16000000.0
2006-01-05 20:55:00,79.619,79.624,79.607,79.624,11200000.0
2006-01-05 20:59:00,79.616,79.616,79.599,79.599,10600000.0
2006-01-05 21:00:00,79.598,79.598,79.587,79.592,17600000.0
2006-01-05 21:02:00,79.588,79.588,79.575,79.575,16000000.0
2006-01-05 21:04:00,79.586,79.591,79.582,79.591,16000000.0
2006-01-05 21:05:00,79.591,79.598,79.574,79.593,12800000.0
2006-01-05 21:06:00,79.592,79.604,79.592,79.6,12800000.0
2006-01-05 21:07:00,79.604,79.604,79.588,79.597,14400000.0
2006-01-05 21:09:00,79.578,79.597,79.577,79.597,8000000.0
2006-01-05 21:10:00,79.593,79.593,79.593,79.593,3200000.0
2006-01-05 21:11:00,79.595,79.597,79.581,79.589,12800000.0
2006-01-05 21:12:00,79.59,79.597,79.589,79.597,12800000.0
2006-01-05 21:13:00,79.596,79.596,79.576,79.576,16000000.0
2006-01-05 21:14:00,79.577,79.582,79.567,79.577,12800000.0
2006-01-05 21:15:00,79.568,79.581,79.568,79.576,14400000.0
2006-01-05 21:16:00,79.583,79.583,79.577,79.577,9600000.0
2006-01-05 21:17:00,79.578,79.584,79.575,79.575,12800000.0
2006-01-05 21:18:00,79.576,79.576,79.484,79.575,12800000.0
2006-01-05 21:22:00,79.58,79.582,79.572,79.58,12800000.0
2006-01-05 21:23:00,79.57,79.577,79.57,79.573,11200000.0
2006-01-05 21:24:00,79.574,79.582,79.568,79.568,11200000.0
2006-01-05 21:25:00,79.573,79.574,79.564,79.567,11200000.0
2006-01-05 21:26:00,79.572,79.576,79.568,79.568,11200000.0
2006-01-05 21:27:00,79.564,79.564,79.557,79.557,6400000.0
2006-01-05 21:28:00,79.558,79.563,79.547,79.561,11200000.0
2006-01-05 21:29:00,79.555,79.563,79.554,79.559,11200000.0
2006-01-05 21:30:00,79.564,79.564,79.554,79.56,12800000.0
2006-01-05 21:31:00,79.559,79.561,79.553,79.554,11200000.0
2006-01-05 21:34:00,79.547,79.566,79.547,79.559,17600000.0
2006-01-05 21:36:00,79.544,79.562,79.544,79.562,9600000.0
2006-01-05 21:38:00,79.549,79.549,79.455,79.455,12800000.0
2006-01-05 21:39:00,79.555,79.555,79.555,79.555,3200000.0
2006-01-05 21:43:00,79.569,79.579,79.569,79.578,14400000.0
2006-01-05 21:44:00,79.58,79.583,79.575,79.58,12800000.0
2006-01-05 21:45:00,79.569,79.576,79.569,79.575,17600000.0
2006-01-05 21:46:00,79.58,79.581,79.571,79.581,14400000.0
2006-01-05 21:47:00,79.579,79.586,79.578,79.586,11200000.0
2006-01-05 21:48:00,79.583,79.583,79.564,79.575,16000000.0
2006-01-05 21:49:00,79.572,79.586,79.572,79.58,11200000.0
2006-01-05 21:50:00,79.575,79.575,79.557,79.565,12800000.0
2006-01-05 21:51:00,79.57,79.572,79.562,79.562,17600000.0
2006-01-05 21:52:00,79.571,79.575,79.57,79.575,9600000.0
2006-01-05 21:53:00,79.575,79.575,79.56,79.56,11200000.0
2006-01-05 21:54:00,79.56,79.564,79.557,79.559,11200000.0
2006-01-05 21:55:00,79.57,79.57,79.559,79.559,11200000.0
2006-01-05 21:56:00,79.565,79.569,79.561,79.561,12800000.0
2006-01-05 21:57:00,79.564,79.571,79.564,79.569,17600000.0
2006-01-05 21:58:00,79.568,79.573,79.566,79.569,17600000.0
2006-01-05 21:59:00,79.572,79.572,79.549,79.549,12800000.0
2006-01-05 22:00:00,79.562,79.564,79.552,79.552,17000000.0
2006-01-05 22:01:00,79.565,79.57,79.561,79.57,11200000.0
2006-01-05 22:03:00,79.564,79.568,79.558,79.558,17600000.0
2006-01-05 22:04:00,79.557,79.571,79.557,79.563,16000000.0
2006-01-05 22:05:00,79.565,79.576,79.564,79.564,11200000.0
2006-01-05 22:06:00,79.567,79.569,79.564,79.564,11200000.0
2006-01-05 22:07:00,79.559,79.565,79.559,79.563,16000000.0
2006-01-05 22:08:00,79.566,79.576,79.556,79.576,16000000.0
2006-01-05 22:09:00,79.563,79.575,79.56,79.573,12800000.0
2006-01-05 22:10:00,79.567,79.567,79.552,79.552,12800000.0
2006-01-05 22:11:00,79.556,79.56,79.554,79.56,8000000.0
2006-01-05 22:12:00,79.565,79.572,79.564,79.572,12800000.0
2006-01-05 22:15:00,79.566,79.575,79.565,79.575,14400000.0
2006-01-05 22:16:00,79.574,79.578,79.57,79.574,12800000.0
2006-01-05 22:17:00,79.566,79.57,79.565,79.567,12800000.0
2006-01-05 22:18:00,79.57,79.572,79.566,79.566,16000000.0
2006-01-05 22:19:00,79.555,79.556,79.547,79.547,14400000.0
2006-01-05 22:20:00,79.547,79.573,79.547,79.568,12800000.0
2006-01-05 22:21:00,79.564,79.568,79.563,79.564,17600000.0
2006-01-05 22:22:00,79.553,79.553,79.536,79.536,6400000.0
2006-01-05 22:24:00,79.52,79.523,79.516,79.516,11200000.0
2006-01-05 22:25:00,79.521,79.521,79.512,79.512,9600000.0
2006-01-05 22:26:00,79.51,79.521,79.51,79.521,17000000.0
2006-01-05 22:28:00,79.52,79.527,79.515,79.515,12800000.0
2006-01-05 22:29:00,79.519,79.527,79.516,79.516,16000000.0
2006-01-05 22:31:00,79.514,79.522,79.51,79.512,12200000.0
2006-01-05 22:32:00,79.514,79.527,79.458,79.527,11200000.0
2006-01-05 22:34:00,79.533,79.533,79.511,79.511,11200000.0
2006-01-05 22:35:00,79.525,79.534,79.525,79.533,12800000.0
2006-01-05 22:36:00,79.534,79.538,79.526,79.534,17600000.0
2006-01-05 22:37:00,79.521,79.521,79.515,79.518,25000000.0
2006-01-05 22:39:00,79.532,79.54,79.531,79.54,13200000.0
2006-01-05 22:40:00,79.54,79.548,79.54,79.547,11200000.0
2006-01-05 22:41:00,79.535,79.539,79.525,79.539,11200000.0
2006-01-05 22:42:00,79.538,79.538,79.527,79.528,17600000.0
2006-01-05 22:43:00,79.533,79.545,79.529,79.545,15400000.0
2006-01-05 22:45:00,79.543,79.55,79.539,79.543,16000000.0
2006-01-05 22:48:00,79.549,79.553,79.546,79.546,8000000.0
2006-01-05 22:51:00,79.548,79.548,79.544,79.544,11200000.0
2006-01-05 22:53:00,79.536,79.548,79.536,79.548,11200000.0
2006-01-05 22:56:00,79.543,79.543,79.527,79.537,17600000.0
2006-01-05 22:57:00,79.528,79.536,79.528,79.531,17600000.0
2006-01-05 22:58:00,79.545,79.547,79.54,79.547,4800000.0
2006-01-05 23:00:00,79.552,79.562,79.551,79.562,9600000.0
2006-01-05 23:01:00,79.557,79.562,79.555,79.557,14400000.0
2006-01-05 23:02:00,79.56,79.561,79.54,79.545,17600000.0
2006-01-05 23:04:00,79.546,79.554,79.541,79.554,11200000.0
2006-01-05 23:05:00,79.556,79.567,79.556,79.567,33600000.0
2006-01-05 23:06:00,79.569,79.569,79.566,79.569,12800000.0
2006-01-05 23:07:00,79.565,79.569,79.565,79.569,12200000.0
2006-01-05 23:10:00,79.571,79.571,79.56,79.564,12800000.0
2006-01-05 23:11:00,79.574,79.576,79.571,79.576,11200000.0
2006-01-05 23:12:00,79.578,79.588,79.577,79.588,16000000.0
2006-01-05 23:13:00,79.586,79.589,79.583,79.586,12800000.0
2006-01-05 23:14:00,79.588,79.593,79.573,79.586,11200000.0
2006-01-05 23:15:00,79.583,79.583,79.578,79.583,11200000.0
2006-01-05 23:16:00,79.582,79.582,79.566,79.566,12800000.0
2006-01-05 23:17:00,79.562,79.567,79.559,79.566,11200000.0
2006-01-05 23:18:00,79.564,79.572,79.561,79.567,11200000.0
2006-01-05 23:20:00,79.557,79.57,79.549,79.57,14400000.0
2006-01-05 23:21:00,79.556,79.572,79.556,79.569,16000000.0
2006-01-05 23:24:00,79.556,79.56,79.549,79.555,11200000.0
2006-01-05 23:25:00,79.549,79.557,79.542,79.553,16000000.0
2006-01-05 23:26:00,79.555,79.556,79.548,79.55,12800000.0
2006-01-05 23:27:00,79.546,79.562,79.545,79.562,17600000.0
2006-01-05 23:28:00,79.559,79.561,79.553,79.554,12800000.0
2006-01-05 23:30:00,79.549,79.554,79.544,79.553,13800000.0
2006-01-05 23:31:00,79.563,79.57,79.559,79.559,12800000.0
2006-01-05 23:32:00,79.556,79.565,79.555,79.558,17600000.0
2006-01-05 23:33:00,79.554,79.557,79.55,79.55,12800000.0
2006-01-05 23:34:00,79.557,79.557,79.547,79.554,16000000.0
2006-01-05 23:35:00,79.555,79.566,79.554,79.566,16000000.0
2006-01-05 23:36:00,79.58,79.58,79.569,79.569,12800000.0
2006-01-05 23:39:00,79.575,79.575,79.564,79.566,11200000.0
2006-01-05 23:41:00,79.568,79.568,79.554,79.559,12800000.0
2006-01-05 23:42:00,79.556,79.556,79.55,79.55,6400000.0
2006-01-05 23:45:00,79.538,79.548,79.532,79.548,11200000.0
2006-01-05 23:46:00,79.545,79.548,79.539,79.546,17600000.0
2006-01-05 23:48:00,79.543,79.554,79.489,79.552,8000000.0
2006-01-05 23:49:00,79.548,79.556,79.542,79.556,12800000.0
2006-01-05 23:50:00,79.559,79.565,79.559,79.564,11200000.0
2006-01-05 23:51:00,79.566,79.57,79.549,79.561,12800000.0
2006-01-05 23:52:00,79.557,79.569,79.551,79.569,12800000.0
2006-01-05 23:56:00,79.467,79.562,79.467,79.562,11200000.0
2006-01-05 23:57:00,79.58,79.584,79.576,79.576,16400000.0
2006-01-06 00:25:00,79.59,79.598,79.59,79.598,11200000.0
2006-01-06 00:27:00,79.627,79.636,79.627,79.635,12800000.0
2006-01-06 00:28:00,79.624,79.624,79.616,79.616,32000000.0
2006-01-06 00:30:00,79.638,79.638,79.631,79.637,8000000.0
2006-01-06 00:31:00,79.633,79.633,79.587,79.587,12800000.0
2006-01-06 00:32:00,79.569,79.589,79.569,79.589,12800000.0
2006-01-06 00:34:00,79.585,79.585,79.574,79.577,19200000.0
2006-01-06 00:35:00,79.579,79.591,79.578,79.582,12800000.0
2006-01-06 00:36:00,79.584,79.594,79.58,79.594,12800000.0
2006-01-06 00:37:00,79.603,79.613,79.603,79.613,12800000.0
2006-01-06 00:38:00,79.618,79.618,79.609,79.609,12800000.0
2006-01-06 00:40:00,79.619,79.628,79.617,79.628,8000000.0
2006-01-06 00:42:00,79.622,79.649,79.622,79.649,12800000.0
2006-01-06 00:43:00,79.645,79.664,79.645,79.657,16000000.0
2006-01-06 00:44:00,79.649,79.649,79.618,79.622,17600000.0
2006-01-06 00:45:00,79.611,79.615,79.605,79.605,12800000.0
2006-01-06 00:46:00,79.61,79.62,79.61,79.616,14400000.0
2006-01-06 00:47:00,79.615,79.615,79.601,79.604,12800000.0
2006-01-06 00:48:00,79.604,79.613,79.596,79.596,12800000.0
2006-01-06 00:49:00,79.582,79.582,79.571,79.571,11200000.0
2006-01-06 00:50:00,79.59,79.605,79.59,79.605,12800000.0
2006-01-06 00:52:00,79.596,79.6,79.587,79.587,11200000.0
2006-01-06 00:53:00,79.593,79.603,79.593,79.603,11200000.0
2006-01-06 00:54:00,79.61,79.621,79.61,79.621,17600000.0
2006-01-06 00:55:00,79.622,79.627,79.622,79.624,12800000.0
2006-01-06 00:57:00,79.622,79.626,79.615,79.615,12800000.0
2006-01-06 00:58:00,79.601,79.604,79.593,79.604,12800000.0
2006-01-06 00:59:00,79.609,79.623,79.609,79.615,10600000.0
2006-01-06 01:00:00,79.613,79.616,79.606,79.61,16000000.0
2006-01-06 01:01:00,79.601,79.607,79.6,79.605,14400000.0
2006-01-06 01:02:00,79.606,79.617,79.605,79.605,8000000.0
2006-01-06 01:03:00,79.592,79.598,79.592,79.592,11200000.0
2006-01-06 01:04:00,79.589,79.589,79.572,79.574,12800000.0
2006-01-06 01:05:00,79.583,79.591,79.568,79.591,11200000.0
2006-01-06 01:06:00,79.597,79.604,79.538,79.603,12800000.0
2006-01-06 01:07:00,79.606,79.606,79.595,79.598,12800000.0
2006-01-06 01:08:00,79.589,79.602,79.589,79.596,15400000.0
2006-01-06 01:09:00,79.62,79.624,79.616,79.624,17000000.0
2006-01-06 01:10:00,79.625,79.63,79.621,79.629,16000000.0
2006-01-06 01:13:00,79.633,79.64,79.628,79.64,8000000.0
2006-01-06 01:14:00,79.637,79.637,79.626,79.627,16400000.0
2006-01-06 01:15:00,79.627,79.643,79.608,79.643,12800000.0
2006-01-06 01:20:00,79.638,79.638,79.632,79.636,11200000.0
2006-01-06 01:21:00,79.643,79.646,79.64,79.643,12800000.0
2006-01-06 01:22:00,79.644,79.646,79.637,79.646,12800000.0
2006-01-06 01:24:00,79.638,79.643,79.633,79.643,12200000.0
2006-01-06 01:27:00,79.641,79.644,79.637,79.641,12800000.0
2006-01-06 01:28:00,79.633,79.637,79.63,79.63,17600000.0
2006-01-06 01:31:00,79.633,79.651,79.631,79.651,11200000.0
2006-01-06 01:32:00,79.665,79.673,79.665,79.673,12800000.0
2006-01-06 01:33:00,79.677,79.682,79.666,79.682,11200000.0
2006-01-06 01:34:00,79.694,79.7,79.693,79.696,24000000.0
2006-01-06 01:35:00,79.689,79.69,79.676,79.683,13800000.0
2006-01-06 01:36:00,79.682,79.682,79.671,79.671,11200000.0
2006-01-06 01:37:00,79.676,79.682,79.672,79.682,14400000.0
2006-01-06 01:38:00,79.676,79.681,79.662,79.673,17600000.0
2006-01-06 01:39:00,79.662,79.662,79.646,79.646,14400000.0
2006-01-06 01:40:00,79.633,79.635,79.613,79.623,11200000.0
2006-01-06 01:41:00,79.628,79.628,79.613,79.613,12800000.0
2006-01-06 01:42:00,79.604,79.604,79.567,79.567,11200000.0
2006-01-06 01:43:00,79.573,79.592,79.573,79.592,11200000.0
2006-01-06 01:44:00,79.598,79.604,79.594,79.602,12800000.0
2006-01-06 01:45:00,79.595,79.595,79.573,79.573,16000000.0
2006-01-06 01:46:00,79.562,79.584,79.562,79.566,16000000.0
2006-01-06 01:47:00,79.571,79.581,79.571,79.577,14400000.0
2006-01-06 01:48:00,79.583,79.592,79.57,79.579,12800000.0
2006-01-06 01:49:00,79.579,79.592,79.577,79.586,16000000.0
2006-01-06 01:51:00,79.597,79.611,79.597,79.611,11200000.0
2006-01-06 01:52:00,79.615,79.615,79.577,79.577,20800000.0
2006-01-06 01:53:00,79.577,79.582,79.572,79.572,14400000.0
2006-01-06 01:54:00,79.591,79.613,79.591,79.613,8000000.0
2006-01-06 01:55:00,79.604,79.604,79.588,79.588,12800000.0
2006-01-06 01:56:00,79.596,79.596,79.583,79.583,12800000.0
2006-01-06 01:58:00,79.574,79.578,79.572,79.578,11200000.0
2006-01-06 02:00:00,79.588,79.593,79.581,79.593,11200000.0
2006-01-06 02:01:00,79.599,79.599,79.586,79.592,17600000.0
2006-01-06 02:02:00,79.583,79.583,79.571,79.571,12800000.0
2006-01-06 02:03:00,79.565,79.571,79.542,79.542,16000000.0
2006-01-06 02:04:00,79.54,79.54,79.523,79.53,12800000.0
2006-01-06 02:06:00,79.531,79.538,79.531,79.533,13200000.0
2006-01-06 02:07:00,79.538,79.548,79.534,79.537,12800000.0
2006-01-06 02:08:00,79.532,79.54,79.528,79.537,17600000.0
2006-01-06 02:09:00,79.534,79.536,79.526,79.536,16000000.0
2006-01-06 02:10:00,79.537,79.547,79.535,79.535,9600000.0
2006-01-06 02:11:00,79.537,79.545,79.529,79.542,12800000.0
2006-01-06 02:12:00,79.54,79.565,79.54,79.56,11200000.0
2006-01-06 02:13:00,79.563,79.565,79.555,79.555,11200000.0
2006-01-06 02:14:00,79.553,79.559,79.55,79.55,11200000.0
2006-01-06 02:15:00,79.549,79.55,79.536,79.542,11200000.0
2006-01-06 02:16:00,79.546,79.561,79.492,79.561,9600000.0
2006-01-06 02:17:00,79.559,79.571,79.559,79.571,11200000.0
2006-01-06 02:18:00,79.575,79.581,79.572,79.581,12800000.0
2006-01-06 02:19:00,79.56,79.573,79.56,79.573,12800000.0
2006-01-06 02:21:00,79.563,79.567,79.554,79.558,17000000.0
2006-01-06 02:22:00,79.557,79.56,79.549,79.549,12800000.0
2006-01-06 02:23:00,79.541,79.543,79.494,79.494,12800000.0
2006-01-06 02:24:00,79.469,79.507,79.396,79.507,11200000.0
2006-01-06 02:25:00,79.515,79.543,79.515,79.534,17600000.0
2006-01-06 02:26:00,79.532,79.536,79.52,79.529,17000000.0
2006-01-06 02:27:00,79.522,79.529,79.516,79.516,17600000.0
2006-01-06 02:28:00,79.503,79.514,79.503,79.508,14400000.0
2006-01-06 02:29:00,79.506,79.506,79.486,79.486,11200000.0
2006-01-06 02:30:00,79.484,79.501,79.484,79.501,11200000.0
2006-01-06 02:31:00,79.5,79.5,79.481,79.485,17600000.0
2006-01-06 02:32:00,79.483,79.483,79.459,79.468,11200000.0
2006-01-06 02:33:00,79.476,79.489,79.471,79.471,11200000.0
2006-01-06 02:34:00,79.469,79.473,79.462,79.471,14400000.0
2006-01-06 02:36:00,79.491,79.497,79.491,79.494,12800000.0
2006-01-06 02:38:00,79.49,79.49,79.48,79.481,12800000.0
2006-01-06 02:39:00,79.491,79.491,79.483,79.483,16000000.0
2006-01-06 02:40:00,79.482,79.482,79.456,79.456,12800000.0
2006-01-06 02:41:00,79.468,79.501,79.468,79.501,11200000.0
2006-01-06 02:42:00,79.494,79.501,79.494,79.497,12800000.0
2006-01-06 02:43:00,79.493,79.508,79.489,79.508,11200000.0
2006-01-06 02:44:00,79.522,79.523,79.516,79.521,12800000.0
2006-01-06 02:45:00,79.504,79.504,79.488,79.488,11200000.0
2006-01-06 02:46:00,79.485,79.485,79.475,79.478,12800000.0
2006-01-06 02:47:00,79.471,79.471,79.461,79.462,12200000.0
2006-01-06 02:48:00,79.466,79.48,79.466,79.474,14400000.0
2006-01-06 02:49:00,79.47,79.472,79.463,79.467,17600000.0
2006-01-06 02:50:00,79.472,79.478,79.469,79.478,11200000.0
2006-01-06 02:51:00,79.477,79.477,79.452,79.456,11200000.0
2006-01-06 02:52:00,79.43,79.436,79.376,79.434,11200000.0
2006-01-06 02:53:00,79.434,79.434,79.42,79.42,11200000.0
2006-01-06 02:54:00,79.324,79.45,79.324,79.45,11200000.0
2006-01-06 02:55:00,79.476,79.476,79.469,79.47,11200000.0
2006-01-06 02:56:00,79.479,79.484,79.479,79.482,11200000.0
2006-01-06 02:57:00,79.485,79.488,79.472,79.488,11200000.0
2006-01-06 02:58:00,79.504,79.512,79.492,79.508,8000000.0
2006-01-06 02:59:00,79.531,79.537,79.523,79.524,11200000.0
2006-01-06 03:00:00,79.494,79.494,79.4,79.4,11200000.0
2006-01-06 03:01:00,79.488,79.489,79.477,79.478,11200000.0
2006-01-06 03:02:00,79.486,79.491,79.486,79.49,11200000.0
2006-01-06 03:03:00,79.486,79.493,79.482,79.493,14400000.0
2006-01-06 03:04:00,79.493,79.501,79.493,79.501,11200000.0
2006-01-06 03:05:00,79.505,79.514,79.503,79.509,16000000.0
2006-01-06 03:06:00,79.503,79.503,79.489,79.491,16000000.0
2006-01-06 03:07:00,79.497,79.509,79.497,79.5,14400000.0
2006-01-06 03:08:00,79.51,79.522,79.498,79.516,10600000.0
2006-01-06 03:09:00,79.539,79.557,79.539,79.557,11200000.0
2006-01-06 03:10:00,79.549,79.553,79.544,79.547,16000000.0
2006-01-06 03:11:00,79.545,79.563,79.545,79.563,11200000.0
2006-01-06 03:12:00,79.562,79.573,79.555,79.555,17600000.0
2006-01-06 03:13:00,79.564,79.564,79.548,79.557,16000000.0
2006-01-06 03:14:00,79.557,79.557,79.548,79.554,11200000.0
2006-01-06 03:15:00,79.572,79.595,79.572,79.595,17600000.0
2006-01-06 03:16:00,79.593,79.601,79.582,79.598,14400000.0
2006-01-06 03:17:00,79.604,79.609,79.593,79.608,11200000.0
2006-01-06 03:18:00,79.6,79.602,79.588,79.594,12800000.0
2006-01-06 03:19:00,79.594,79.602,79.587,79.602,12800000.0
2006-01-06 03:20:00,79.61,79.614,79.598,79.614,12800000.0
2006-01-06 03:21:00,79.63,79.633,79.622,79.624,14400000.0
2006-01-06 03:22:00,79.616,79.616,79.599,79.6,11200000.0
2006-01-06 03:23:00,79.59,79.59,79.573,79.582,9600000.0
2006-01-06 03:24:00,79.578,79.582,79.576,79.58,9600000.0
2006-01-06 03:25:00,79.577,79.589,79.577,79.584,17600000.0
2006-01-06 03:26:00,79.591,79.622,79.591,79.605,12800000.0
2006-01-06 03:27:00,79.618,79.644,79.618,79.644,14400000.0
2006-01-06 03:28:00,79.643,79.652,79.639,79.652,11200000.0
2006-01-06 03:29:00,79.654,79.677,79.654,79.677,12800000.0
2006-01-06 03:30:00,79.677,79.678,79.614,79.675,17600000.0
2006-01-06 03:31:00,79.679,79.68,79.671,79.678,12800000.0
2006-01-06 03:32:00,79.664,79.675,79.664,79.674,7400000.0
2006-01-06 03:33:00,79.685,79.687,79.682,79.682,11200000.0
2006-01-06 03:34:00,79.687,79.697,79.679,79.688,11200000.0
2006-01-06 03:35:00,79.694,79.694,79.659,79.659,17600000.0
2006-01-06 03:36:00,79.673,79.677,79.672,79.676,11200000.0
2006-01-06 03:37:00,79.672,79.676,79.665,79.673,17600000.0
2006-01-06 03:38:00,79.657,79.68,79.657,79.674,12800000.0
2006-01-06 03:39:00,79.672,79.689,79.62,79.689,14400000.0
2006-01-06 03:40:00,79.69,79.707,79.683,79.707,12800000.0
2006-01-06 03:41:00,79.719,79.725,79.711,79.711,11200000.0
2006-01-06 03:42:00,79.708,79.723,79.708,79.723,12800000.0
2006-01-06 03:43:00,79.714,79.714,79.695,79.706,11200000.0
2006-01-06 03:44:00,79.703,79.705,79.689,79.697,12800000.0
2006-01-06 03:45:00,79.673,79.684,79.672,79.672,11200000.0
2006-01-06 03:46:00,79.666,79.668,79.662,79.662,11200000.0
2006-01-06 03:47:00,79.664,79.674,79.661,79.674,11200000.0
2006-01-06 03:48:00,79.675,79.69,79.669,79.69,11200000.0
2006-01-06 03:49:00,79.702,79.707,79.69,79.69,15800000.0
2006-01-06 03:50:00,79.698,79.699,79.693,79.693,11200000.0
2006-01-06 03:51:00,79.711,79.713,79.707,79.71,8000000.0
2006-01-06 03:52:00,79.696,79.696,79.649,79.681,14400000.0
2006-01-06 03:53:00,79.674,79.674,79.654,79.654,9600000.0
2006-01-06 03:54:00,79.655,79.661,79.651,79.655,14400000.0
2006-01-06 03:55:00,79.656,79.669,79.652,79.661,14400000.0
2006-01-06 03:56:00,79.668,79.675,79.664,79.665,12800000.0
2006-01-06 03:57:00,79.663,79.663,79.652,79.659,12800000.0
2006-01-06 03:58:00,79.653,79.653,79.636,79.636,16000000.0
2006-01-06 04:00:00,79.633,79.633,79.616,79.621,14400000.0
2006-01-06 04:01:00,79.619,79.634,79.619,79.634,11200000.0
2006-01-06 04:02:00,79.641,79.641,79.633,79.635,8000000.0
2006-01-06 04:03:00,79.643,79.646,79.641,79.642,12800000.0
2006-01-06 04:05:00,79.647,79.653,79.647,79.653,11200000.0
2006-01-06 04:10:00,79.646,79.646,79.639,79.642,14400000.0
2006-01-06 04:11:00,79.64,79.641,79.629,79.64,12800000.0
2006-01-06 04:12:00,79.638,79.638,79.613,79.613,8000000.0
2006-01-06 04:13:00,79.626,79.626,79.62,79.62,11200000.0
2006-01-06 04:14:00,79.611,79.619,79.611,79.618,11200000.0
2006-01-06 04:15:00,79.624,79.624,79.614,79.618,12800000.0
2006-01-06 04:16:00,79.614,79.614,79.602,79.603,11200000.0
2006-01-06 04:18:00,79.615,79.62,79.612,79.614,12800000.0
2006-01-06 04:19:00,79.608,79.609,79.585,79.604,12800000.0
2006-01-06 04:20:00,79.601,79.608,79.515,79.607,11200000.0
2006-01-06 04:21:00,79.619,79.621,79.616,79.621,11200000.0
2006-01-06 04:24:00,79.627,79.634,79.627,79.634,12800000.0
2006-01-06 04:25:00,79.648,79.652,79.641,79.652,14400000.0
2006-01-06 04:26:00,79.647,79.647,79.638,79.645,14400000.0
2006-01-06 04:27:00,79.654,79.662,79.652,79.662,9600000.0
2006-01-06 04:28:00,79.659,79.659,79.643,79.649,11200000.0
2006-01-06 04:29:00,79.638,79.643,79.636,79.638,12800000.0
2006-01-06 04:30:00,79.636,79.65,79.633,79.633,12800000.0
2006-01-06 04:31:00,79.648,79.65,79.64,79.65,12800000.0
2006-01-06 04:34:00,79.647,79.651,79.646,79.651,12800000.0
2006-01-06 04:35:00,79.661,79.661,79.651,79.651,12800000.0
2006-01-06 04:36:00,79.66,79.665,79.66,79.661,6400000.0
2006-01-06 04:37:00,79.667,79.667,79.654,79.654,12200000.0
2006-01-06 04:38:00,79.659,79.665,79.653,79.654,9600000.0
2006-01-06 04:39:00,79.648,79.66,79.64,79.656,12200000.0
2006-01-06 04:45:00,79.676,79.679,79.674,79.674,12800000.0
2006-01-06 04:46:00,79.679,79.69,79.674,79.69,14400000.0
2006-01-06 04:50:00,79.697,79.703,79.695,79.702,11200000.0
2006-01-06 04:51:00,79.702,79.702,79.614,79.699,14400000.0
2006-01-06 04:55:00,79.698,79.698,79.691,79.693,11200000.0
2006-01-06 04:56:00,79.69,79.69,79.68,79.684,17000000.0
2006-01-06 04:57:00,79.688,79.699,79.68,79.699,11200000.0
2006-01-06 04:58:00,79.696,79.696,79.681,79.681,8000000.0
2006-01-06 05:00:00,79.667,79.695,79.667,79.695,11200000.0
2006-01-06 05:03:00,79.703,79.715,79.698,79.707,12800000.0
2006-01-06 05:04:00,79.703,79.713,79.703,79.713,8000000.0
2006-01-06 05:05:00,79.694,79.703,79.692,79.692,11200000.0
2006-01-06 05:06:00,79.692,79.695,79.687,79.694,11200000.0
2006-01-06 05:07:00,79.681,79.699,79.681,79.688,13800000.0
2006-01-06 05:08:00,79.687,79.694,79.673,79.692,11200000.0
2006-01-06 05:09:00,79.686,79.688,79.675,79.675,17600000.0
2006-01-06 05:10:00,79.679,79.689,79.668,79.685,12800000.0
2006-01-06 05:11:00,79.685,79.689,79.669,79.669,12200000.0
2006-01-06 05:14:00,79.679,79.681,79.676,79.681,14400000.0
2006-01-06 05:15:00,79.671,79.676,79.652,79.665,16000000.0
2006-01-06 05:16:00,79.672,79.676,79.613,79.676,16000000.0
2006-01-06 05:17:00,79.673,79.673,79.653,79.653,11200000.0
2006-01-06 05:22:00,79.653,79.663,79.653,79.663,11200000.0
2006-01-06 05:23:00,79.66,79.662,79.655,79.655,12800000.0
2006-01-06 05:24:00,79.658,79.66,79.648,79.648,11200000.0
2006-01-06 05:25:00,79.656,79.669,79.656,79.669,12800000.0
2006-01-06 05:26:00,79.674,79.674,79.661,79.663,12800000.0
2006-01-06 05:27:00,79.663,79.664,79.646,79.651,12800000.0
2006-01-06 05:31:00,79.647,79.654,79.647,79.654,17600000.0
2006-01-06 05:34:00,79.648,79.654,79.644,79.644,16000000.0
2006-01-06 05:36:00,79.656,79.668,79.651,79.651,15400000.0
2006-01-06 05:37:00,79.649,79.651,79.644,79.65,11200000.0
2006-01-06 05:38:00,79.647,79.655,79.635,79.655,16000000.0
2006-01-06 05:39:00,79.652,79.652,79.645,79.647,11200000.0
2006-01-06 05:40:00,79.638,79.656,79.638,79.656,9600000.0
2006-01-06 05:41:00,79.665,79.665,79.655,79.659,12800000.0
2006-01-06 05:43:00,79.651,79.651,79.64,79.64,11200000.0
2006-01-06 05:45:00,79.64,79.65,79.64,79.648,16000000.0
2006-01-06 05:46:00,79.644,79.652,79.638,79.645,17600000.0
2006-01-06 05:47:00,79.644,79.655,79.644,79.655,14400000.0
2006-01-06 05:48:00,79.656,79.656,79.638,79.65,9600000.0
2006-01-06 05:49:00,79.648,79.661,79.648,79.661,17600000.0
2006-01-06 05:53:00,79.656,79.665,79.656,79.665,17600000.0
2006-01-06 05:54:00,79.661,79.669,79.655,79.659,9600000.0
2006-01-06 05:55:00,79.608,79.69,79.608,79.662,11200000.0
2006-01-06 05:56:00,79.644,79.659,79.644,79.653,12800000.0
2006-01-06 05:57:00,79.64,79.641,79.634,79.641,12800000.0
2006-01-06 05:58:00,79.638,79.638,79.55,79.626,12800000.0
2006-01-06 05:59:00,79.632,79.638,79.623,79.635,12800000.0
2006-01-06 06:00:00,79.64,79.64,79.628,79.631,8000000.0
2006-01-06 06:01:00,79.635,79.635,79.616,79.627,11200000.0
2006-01-06 06:06:00,79.638,79.638,79.617,79.617,12800000.0
2006-01-06 06:07:00,79.617,79.626,79.617,79.624,11200000.0
2006-01-06 06:09:00,79.631,79.634,79.629,79.629,11600000.0
2006-01-06 06:10:00,79.627,79.637,79.542,79.631,11200000.0
2006-01-06 06:11:00,79.632,79.632,79.613,79.613,17600000.0
2006-01-06 06:12:00,79.609,79.618,79.608,79.614,10600000.0
2006-01-06 06:13:00,79.606,79.606,79.581,79.593,12800000.0
2006-01-06 06:14:00,79.606,79.606,79.586,79.597,12800000.0
2006-01-06 06:16:00,79.597,79.609,79.597,79.609,8000000.0
2006-01-06 06:18:00,79.607,79.607,79.594,79.597,12800000.0
2006-01-06 06:19:00,79.597,79.599,79.591,79.595,12200000.0
2006-01-06 06:20:00,79.588,79.6,79.588,79.59,16000000.0
2006-01-06 06:21:00,79.598,79.605,79.596,79.596,12800000.0
2006-01-06 06:22:00,79.604,79.609,79.602,79.604,12800000.0
2006-01-06 06:23:00,79.598,79.616,79.598,79.608,8000000.0
2006-01-06 06:27:00,79.611,79.612,79.595,79.609,14400000.0
2006-01-06 06:29:00,79.606,79.614,79.603,79.614,11200000.0
2006-01-06 06:30:00,79.61,79.615,79.607,79.615,14400000.0
2006-01-06 06:32:00,79.609,79.619,79.6,79.607,12800000.0
2006-01-06 06:35:00,79.609,79.61,79.598,79.603,12800000.0
2006-01-06 06:37:00,79.614,79.619,79.614,79.618,12800000.0
2006-01-06 06:38:00,79.608,79.613,79.605,79.608,16000000.0
2006-01-06 06:39:00,79.599,79.601,79.585,79.592,11200000.0
2006-01-06 06:40:00,79.602,79.604,79.595,79.601,9600000.0
2006-01-06 06:41:00,79.602,79.605,79.597,79.599,12800000.0
2006-01-06 06:42:00,79.595,79.597,79.589,79.589,9600000.0
2006-01-06 06:43:00,79.527,79.584,79.527,79.584,16000000.0
2006-01-06 06:44:00,79.594,79.595,79.583,79.591,17600000.0
2006-01-06 06:45:00,79.593,79.598,79.581,79.598,17600000.0
2006-01-06 06:46:00,79.599,79.602,79.59,79.59,12800000.0
2006-01-06 06:47:00,79.58,79.581,79.574,79.577,12800000.0
2006-01-06 06:48:00,79.568,79.571,79.56,79.56,17600000.0
2006-01-06 06:49:00,79.56,79.572,79.56,79.571,17600000.0
2006-01-06 06:50:00,79.559,79.575,79.559,79.563,13800000.0
2006-01-06 06:51:00,79.555,79.555,79.549,79.549,12800000.0
2006-01-06 06:52:00,79.538,79.538,79.507,79.532,12800000.0
2006-01-06 06:54:00,79.535,79.539,79.532,79.539,14400000.0
2006-01-06 06:55:00,79.545,79.566,79.545,79.566,9600000.0
2006-01-06 06:56:00,79.573,79.581,79.573,79.581,11200000.0
2006-01-06 06:57:00,79.564,79.567,79.556,79.556,14400000.0
2006-01-06 06:58:00,79.559,79.559,79.535,79.535,12800000.0
2006-01-06 06:59:00,79.539,79.548,79.528,79.547,12800000.0
2006-01-06 07:00:00,79.551,79.551,79.538,79.541,16000000.0
2006-01-06 07:01:00,79.527,79.542,79.526,79.531,17600000.0
2006-01-06 07:02:00,79.523,79.523,79.512,79.517,12800000.0
2006-01-06 07:03:00,79.505,79.52,79.499,79.52,12800000.0
2006-01-06 07:04:00,79.513,79.526,79.512,79.526,12800000.0
2006-01-06 07:05:00,79.526,79.526,79.51,79.523,11200000.0
2006-01-06 07:08:00,79.522,79.525,79.513,79.513,16000000.0
2006-01-06 07:09:00,79.512,79.512,79.499,79.505,12800000.0
2006-01-06 07:10:00,79.489,79.498,79.489,79.498,4800000.0
2006-01-06 07:11:00,79.5,79.5,79.485,79.485,12800000.0
2006-01-06 07:15:00,79.484,79.489,79.484,79.485,11200000.0
2006-01-06 07:17:00,79.489,79.489,79.482,79.482,12800000.0
2006-01-06 07:18:00,79.489,79.489,79.477,79.477,17000000.0
2006-01-06 07:20:00,79.477,79.491,79.477,79.486,12800000.0
2006-01-06 07:21:00,79.505,79.513,79.505,79.508,12800000.0
2006-01-06 07:22:00,79.5,79.513,79.5,79.513,17000000.0
2006-01-06 07:23:00,79.532,79.532,79.511,79.511,11200000.0
2006-01-06 07:24:00,79.503,79.51,79.501,79.503,14400000.0
2006-01-06 07:27:00,79.505,79.515,79.505,79.515,16000000.0
2006-01-06 07:28:00,79.513,79.519,79.513,79.513,14400000.0
2006-01-06 07:30:00,79.512,79.517,79.509,79.517,11200000.0
2006-01-06 07:31:00,79.515,79.523,79.515,79.52,17600000.0
2006-01-06 07:33:00,79.523,79.523,79.512,79.513,8000000.0
2006-01-06 07:34:00,79.513,79.513,79.495,79.495,13200000.0
2006-01-06 07:35:00,79.475,79.487,79.475,79.48,16000000.0
2006-01-06 07:36:00,79.447,79.473,79.447,79.463,11200000.0
2006-01-06 07:37:00,79.466,79.466,79.447,79.447,10600000.0
2006-01-06 07:38:00,79.456,79.456,79.447,79.456,12800000.0
2006-01-06 07:39:00,79.443,79.443,79.425,79.425,11200000.0
2006-01-06 07:40:00,79.429,79.436,79.428,79.432,10600000.0
2006-01-06 07:41:00,79.432,79.439,79.427,79.431,13200000.0
2006-01-06 07:42:00,79.421,79.423,79.418,79.42,12800000.0
2006-01-06 07:43:00,79.433,79.468,79.433,79.465,12800000.0
2006-01-06 07:44:00,79.47,79.471,79.458,79.462,11200000.0
2006-01-06 07:45:00,79.467,79.471,79.466,79.467,11200000.0
2006-01-06 07:46:00,79.445,79.455,79.443,79.455,11200000.0
2006-01-06 07:47:00,79.448,79.449,79.438,79.44,14400000.0
2006-01-06 07:48:00,79.443,79.448,79.44,79.443,14400000.0
2006-01-06 07:49:00,79.44,79.452,79.438,79.452,17600000.0
2006-01-06 07:50:00,79.452,79.46,79.452,79.46,8000000.0
2006-01-06 07:54:00,79.467,79.472,79.465,79.472,11200000.0
2006-01-06 07:58:00,79.473,79.473,79.46,79.46,11200000.0
2006-01-06 07:59:00,79.441,79.441,79.428,79.428,12800000.0
2006-01-06 08:00:00,79.435,79.447,79.434,79.443,8000000.0
2006-01-06 08:01:00,79.445,79.452,79.443,79.445,8000000.0
2006-01-06 08:02:00,79.423,79.437,79.423,79.432,4800000.0
2006-01-06 08:03:00,79.448,79.458,79.446,79.457,11200000.0
2006-01-06 08:04:00,79.443,79.451,79.442,79.451,17600000.0
2006-01-06 08:05:00,79.447,79.447,79.432,79.432,14400000.0
2006-01-06 08:06:00,79.417,79.423,79.417,79.423,3200000.0
2006-01-06 08:07:00,79.415,79.415,79.396,79.403,11200000.0
2006-01-06 08:09:00,79.412,79.426,79.4,79.4,12800000.0
2006-01-06 08:10:00,79.388,79.412,79.388,79.406,12800000.0
2006-01-06 08:12:00,79.397,79.41,79.393,79.393,16000000.0
2006-01-06 08:13:00,79.401,79.41,79.4,79.4,11200000.0
2006-01-06 08:14:00,79.398,79.398,79.369,79.369,12800000.0
2006-01-06 08:15:00,79.379,79.4,79.377,79.388,16000000.0
2006-01-06 08:16:00,79.402,79.409,79.394,79.409,11200000.0
2006-01-06 08:17:00,79.417,79.425,79.415,79.425,12800000.0
2006-01-06 08:18:00,79.419,79.424,79.415,79.423,12800000.0
2006-01-06 08:19:00,79.408,79.416,79.4,79.404,14400000.0
2006-01-06 08:20:00,79.418,79.424,79.406,79.423,16000000.0
2006-01-06 08:21:00,79.425,79.426,79.401,79.401,17600000.0
2006-01-06 08:22:00,79.426,79.435,79.426,79.427,11200000.0
2006-01-06 08:23:00,79.449,79.46,79.449,79.451,11200000.0
2006-01-06 08:24:00,79.447,79.451,79.445,79.445,9600000.0
2006-01-06 08:25:00,79.445,79.452,79.445,79.452,12800000.0
2006-01-06 08:26:00,79.452,79.454,79.358,79.449,8000000.0
2006-01-06 08:27:00,79.429,79.449,79.429,79.429,12800000.0
2006-01-06 08:29:00,79.43,79.438,79.429,79.438,14400000.0
2006-01-06 08:30:00,79.442,79.448,79.431,79.431,11200000.0
2006-01-06 08:31:00,79.427,79.433,79.424,79.432,12800000.0
2006-01-06 08:33:00,79.44,79.445,79.439,79.439,11200000.0
2006-01-06 08:34:00,79.442,79.442,79.431,79.434,9600000.0
2006-01-06 08:35:00,79.435,79.443,79.428,79.428,18000000.0
2006-01-06 08:37:00,79.432,79.442,79.43,79.438,11200000.0
2006-01-06 08:39:00,79.429,79.448,79.429,79.439,16000000.0
2006-01-06 08:40:00,79.431,79.431,79.411,79.411,16400000.0
2006-01-06 08:41:00,79.408,79.413,79.405,79.405,17600000.0
2006-01-06 08:42:00,79.402,79.409,79.4,79.405,12800000.0
2006-01-06 08:43:00,79.402,79.415,79.399,79.415,12800000.0
2006-01-06 08:44:00,79.408,79.415,79.405,79.411,12800000.0
2006-01-06 08:45:00,79.405,79.417,79.405,79.407,15400000.0
2006-01-06 08:48:00,79.417,79.417,79.407,79.407,12800000.0
2006-01-06 08:49:00,79.415,79.417,79.406,79.411,17600000.0
2006-01-06 08:50:00,79.412,79.413,79.401,79.401,12800000.0
2006-01-06 08:51:00,79.404,79.416,79.399,79.416,17600000.0
2006-01-06 08:52:00,79.413,79.413,79.38,79.384,11200000.0
2006-01-06 08:53:00,79.377,79.38,79.372,79.376,16000000.0
2006-01-06 08:54:00,79.367,79.39,79.367,79.38,11200000.0
2006-01-06 08:55:00,79.384,79.392,79.375,79.375,16000000.0
2006-01-06 08:56:00,79.393,79.396,79.385,79.385,11200000.0
2006-01-06 08:57:00,79.368,79.386,79.368,79.386,10600000.0
2006-01-06 08:58:00,79.379,79.381,79.376,79.381,9600000.0
2006-01-06 09:00:00,79.39,79.396,79.39,79.396,17600000.0
2006-01-06 09:01:00,79.39,79.39,79.375,79.375,11200000.0
2006-01-06 09:02:00,79.374,79.377,79.365,79.366,11200000.0
2006-01-06 09:03:00,79.368,79.38,79.361,79.38,16000000.0
2006-01-06 09:04:00,79.376,79.382,79.373,79.374,11200000.0
2006-01-06 09:05:00,79.366,79.395,79.364,79.395,11200000.0
2006-01-06 09:06:00,79.402,79.402,79.387,79.397,12800000.0
2006-01-06 09:07:00,79.388,79.388,79.374,79.388,12200000.0
2006-01-06 09:08:00,79.376,79.376,79.364,79.376,12800000.0
2006-01-06 09:10:00,79.388,79.418,79.388,79.418,12800000.0
2006-01-06 09:11:00,79.441,79.441,79.431,79.436,12800000.0
2006-01-06 09:12:00,79.431,79.434,79.428,79.43,12800000.0
2006-01-06 09:13:00,79.425,79.429,79.42,79.42,11200000.0
2006-01-06 09:14:00,79.419,79.429,79.419,79.422,11200000.0
2006-01-06 09:15:00,79.42,79.425,79.417,79.423,11200000.0
2006-01-06 09:16:00,79.416,79.431,79.416,79.428,12800000.0
2006-01-06 09:17:00,79.437,79.444,79.431,79.444,11200000.0
2006-01-06 09:18:00,79.448,79.467,79.448,79.461,14400000.0
2006-01-06 09:20:00,79.451,79.451,79.441,79.443,16000000.0
2006-01-06 09:21:00,79.449,79.454,79.445,79.446,11200000.0
2006-01-06 09:22:00,79.445,79.466,79.44,79.452,17600000.0
2006-01-06 09:24:00,79.35,79.442,79.35,79.442,11200000.0
2006-01-06 09:25:00,79.446,79.456,79.446,79.455,12800000.0
2006-01-06 09:26:00,79.46,79.471,79.459,79.466,11200000.0
2006-01-06 09:27:00,79.452,79.458,79.451,79.451,11200000.0
2006-01-06 09:28:00,79.441,79.446,79.435,79.446,12800000.0
2006-01-06 09:29:00,79.446,79.45,79.446,79.45,11200000.0
2006-01-06 09:30:00,79.441,79.457,79.441,79.456,12800000.0
2006-01-06 09:31:00,79.458,79.462,79.457,79.462,12800000.0
2006-01-06 09:32:00,79.436,79.436,79.407,79.414,14400000.0
2006-01-06 09:33:00,79.421,79.421,79.411,79.412,12200000.0
2006-01-06 09:34:00,79.402,79.409,79.402,79.409,11200000.0
2006-01-06 09:35:00,79.415,79.422,79.41,79.422,12800000.0
2006-01-06 09:36:00,79.432,79.434,79.421,79.421,9600000.0
2006-01-06 09:37:00,79.411,79.42,79.356,79.418,16000000.0
2006-01-06 09:38:00,79.419,79.429,79.414,79.427,11200000.0
2006-01-06 09:39:00,79.442,79.451,79.441,79.451,12800000.0
2006-01-06 09:40:00,79.453,79.455,79.432,79.446,14400000.0
2006-01-06 09:41:00,79.456,79.464,79.452,79.452,11200000.0
2006-01-06 09:42:00,79.449,79.458,79.447,79.451,16000000.0
2006-01-06 09:44:00,79.451,79.451,79.435,79.439,12800000.0
2006-01-06 09:45:00,79.441,79.441,79.401,79.401,12800000.0
2006-01-06 09:46:00,79.39,79.4,79.376,79.4,10600000.0
2006-01-06 09:47:00,79.402,79.402,79.395,79.399,12800000.0
2006-01-06 09:48:00,79.389,79.389,79.372,79.376,11200000.0
2006-01-06 09:49:00,79.378,79.385,79.374,79.379,12800000.0
2006-01-06 09:50:00,79.375,79.375,79.342,79.342,16000000.0
2006-01-06 09:51:00,79.351,79.357,79.348,79.351,16000000.0
2006-01-06 09:52:00,79.344,79.346,79.313,79.315,14400000.0
2006-01-06 09:53:00,79.291,79.303,79.291,79.292,12200000.0
2006-01-06 09:55:00,79.292,79.319,79.292,79.319,11200000.0
2006-01-06 09:56:00,79.327,79.327,79.316,79.319,14400000.0
2006-01-06 09:57:00,79.336,79.379,79.336,79.379,17600000.0
2006-01-06 09:58:00,79.382,79.407,79.291,79.407,17600000.0
2006-01-06 09:59:00,79.415,79.415,79.401,79.41,17600000.0
2006-01-06 10:00:00,79.403,79.403,79.386,79.386,11200000.0
2006-01-06 10:01:00,79.387,79.4,79.383,79.383,12800000.0
2006-01-06 10:02:00,79.388,79.393,79.384,79.393,16000000.0
2006-01-06 10:03:00,79.391,79.399,79.38,79.399,11200000.0
2006-01-06 10:04:00,79.406,79.411,79.406,79.408,8000000.0
2006-01-06 10:05:00,79.406,79.418,79.402,79.403,14400000.0
2006-01-06 10:06:00,79.422,79.436,79.422,79.43,16000000.0
2006-01-06 10:07:00,79.427,79.432,79.416,79.427,13200000.0
2006-01-06 10:08:00,79.419,79.419,79.4,79.404,11200000.0
2006-01-06 10:09:00,79.381,79.395,79.375,79.395,12800000.0
2006-01-06 10:10:00,79.397,79.406,79.393,79.406,17600000.0
2006-01-06 10:11:00,79.405,79.405,79.396,79.404,11200000.0
2006-01-06 10:12:00,79.399,79.409,79.379,79.409,12800000.0
2006-01-06 10:13:00,79.407,79.407,79.392,79.392,12800000.0
2006-01-06 10:14:00,79.377,79.377,79.37,79.375,11200000.0
2006-01-06 10:15:00,79.362,79.368,79.356,79.356,12800000.0
2006-01-06 10:16:00,79.343,79.35,79.342,79.344,12800000.0
2006-01-06 10:17:00,79.34,79.346,79.335,79.335,11200000.0
2006-01-06 10:18:00,79.336,79.342,79.32,79.342,11200000.0
2006-01-06 10:20:00,79.34,79.34,79.322,79.328,17600000.0
2006-01-06 10:22:00,79.337,79.345,79.328,79.342,11200000.0
2006-01-06 10:23:00,79.348,79.348,79.325,79.325,11200000.0
2006-01-06 10:24:00,79.317,79.35,79.317,79.35,12800000.0
2006-01-06 10:25:00,79.355,79.355,79.336,79.355,11200000.0
2006-01-06 10:26:00,79.354,79.354,79.338,79.347,12800000.0
2006-01-06 10:27:00,79.355,79.373,79.355,79.373,11200000.0
2006-01-06 10:28:00,79.365,79.365,79.35,79.36,12800000.0
2006-01-06 10:29:00,79.365,79.37,79.363,79.363,11200000.0
2006-01-06 10:30:00,79.357,79.366,79.355,79.358,8000000.0
2006-01-06 10:31:00,79.364,79.364,79.34,79.348,12800000.0
2006-01-06 10:32:00,79.34,79.34,79.327,79.33,17600000.0
2006-01-06 10:33:00,79.328,79.335,79.328,79.331,11200000.0
2006-01-06 10:34:00,79.335,79.353,79.335,79.353,11200000.0
2006-01-06 10:35:00,79.357,79.368,79.356,79.368,11200000.0
2006-01-06 10:36:00,79.369,79.382,79.369,79.382,11200000.0
2006-01-06 10:37:00,79.389,79.401,79.304,79.392,11200000.0
2006-01-06 10:38:00,79.4,79.407,79.39,79.407,12800000.0
2006-01-06 10:39:00,79.401,79.405,79.397,79.4,11200000.0
2006-01-06 10:40:00,79.403,79.41,79.399,79.402,16000000.0
2006-01-06 10:41:00,79.411,79.421,79.411,79.413,12800000.0
2006-01-06 10:42:00,79.414,79.42,79.405,79.42,11200000.0
2006-01-06 10:43:00,79.422,79.449,79.422,79.449,11200000.0
2006-01-06 10:44:00,79.443,79.443,79.432,79.433,12800000.0
2006-01-06 10:45:00,79.424,79.434,79.411,79.419,12800000.0
2006-01-06 10:46:00,79.411,79.411,79.396,79.396,12800000.0
2006-01-06 10:47:00,79.381,79.389,79.362,79.389,12800000.0
2006-01-06 10:48:00,79.389,79.395,79.384,79.395,12800000.0
2006-01-06 10:49:00,79.382,79.394,79.382,79.394,10600000.0
2006-01-06 10:51:00,79.401,79.417,79.401,79.417,17600000.0
2006-01-06 10:52:00,79.411,79.411,79.389,79.389,11200000.0
2006-01-06 10:53:00,79.388,79.389,79.371,79.377,11200000.0
2006-01-06 10:54:00,79.411,79.414,79.401,79.407,17600000.0
2006-01-06 10:55:00,79.399,79.412,79.398,79.403,11200000.0
2006-01-06 10:56:00,79.41,79.416,79.409,79.411,17600000.0
2006-01-06 10:57:00,79.411,79.427,79.411,79.427,16000000.0
2006-01-06 10:58:00,79.438,79.439,79.347,79.436,12800000.0
2006-01-06 10:59:00,79.433,79.433,79.426,79.426,11200000.0
2006-01-06 11:00:00,79.438,79.439,79.432,79.439,12800000.0
2006-01-06 11:01:00,79.442,79.442,79.434,79.437,12800000.0
2006-01-06 11:02:00,79.437,79.438,79.429,79.43,15400000.0
2006-01-06 11:03:00,79.442,79.448,79.434,79.442,12800000.0
2006-01-06 11:05:00,79.446,79.446,79.427,79.446,17600000.0
2006-01-06 11:06:00,79.449,79.452,79.441,79.448,17600000.0
2006-01-06 11:07:00,79.445,79.45,79.431,79.445,17600000.0
2006-01-06 11:08:00,79.378,79.441,79.378,79.441,11600000.0
2006-01-06 11:09:00,79.448,79.459,79.442,79.448,17600000.0
2006-01-06 11:10:00,79.437,79.439,79.42,79.42,12800000.0
2006-01-06 11:11:00,79.415,79.415,79.399,79.413,11200000.0
2006-01-06 11:12:00,79.401,79.413,79.399,79.399,17600000.0
2006-01-06 11:13:00,79.397,79.397,79.372,79.383,14400000.0
2006-01-06 11:14:00,79.348,79.356,79.343,79.356,11200000.0
2006-01-06 11:15:00,79.359,79.367,79.355,79.364,11200000.0
2006-01-06 11:16:00,79.38,79.381,79.368,79.368,12800000.0
2006-01-06 11:17:00,79.339,79.346,79.325,79.346,11200000.0
2006-01-06 11:18:00,79.349,79.353,79.339,79.353,12800000.0
2006-01-06 11:19:00,79.358,79.369,79.356,79.369,17600000.0
2006-01-06 11:20:00,79.377,79.378,79.368,79.371,12800000.0
2006-01-06 11:21:00,79.379,79.38,79.37,79.38,14400000.0
2006-01-06 11:23:00,79.391,79.396,79.387,79.387,11200000.0
2006-01-06 11:24:00,79.404,79.41,79.397,79.41,12800000.0
2006-01-06 11:25:00,79.401,79.401,79.376,79.381,17600000.0
2006-01-06 11:26:00,79.384,79.395,79.381,79.395,14400000.0
2006-01-06 11:27:00,79.376,79.382,79.366,79.375,11200000.0
2006-01-06 11:28:00,79.375,79.376,79.372,79.373,14400000.0
2006-01-06 11:29:00,79.369,79.381,79.369,79.381,14400000.0
2006-01-06 11:30:00,79.38,79.382,79.37,79.379,14400000.0
2006-01-06 11:31:00,79.378,79.378,79.353,79.353,11200000.0
2006-01-06 11:32:00,79.367,79.374,79.366,79.372,17600000.0
2006-01-06 11:33:00,79.363,79.363,79.352,79.353,12800000.0
2006-01-06 11:34:00,79.364,79.371,79.36,79.367,12800000.0
2006-01-06 11:35:00,79.374,79.384,79.373,79.375,10600000.0
2006-01-06 11:37:00,79.376,79.378,79.364,79.364,11200000.0
2006-01-06 11:38:00,79.36,79.369,79.36,79.367,11200000.0
2006-01-06 11:40:00,79.364,79.375,79.364,79.375,11200000.0
2006-01-06 11:41:00,79.375,79.375,79.365,79.366,16000000.0
2006-01-06 11:42:00,79.364,79.368,79.345,79.351,17600000.0
2006-01-06 11:43:00,79.347,79.351,79.333,79.351,11200000.0
2006-01-06 11:44:00,79.349,79.349,79.339,79.341,11200000.0
2006-01-06 11:45:00,79.341,79.347,79.341,79.342,14400000.0
2006-01-06 11:46:00,79.347,79.361,79.347,79.361,11200000.0
2006-01-06 11:47:00,79.358,79.374,79.344,79.374,17000000.0
2006-01-06 11:48:00,79.377,79.377,79.357,79.369,11200000.0
2006-01-06 11:49:00,79.363,79.372,79.363,79.369,12200000.0
2006-01-06 11:50:00,79.375,79.385,79.374,79.385,12800000.0
2006-01-06 11:51:00,79.395,79.396,79.387,79.387,11200000.0
2006-01-06 11:52:00,79.39,79.39,79.376,79.38,11600000.0
2006-01-06 11:53:00,79.381,79.388,79.371,79.388,15800000.0
2006-01-06 11:54:00,79.39,79.39,79.374,79.375,14400000.0
2006-01-06 11:55:00,79.371,79.378,79.316,79.378,11200000.0
2006-01-06 11:56:00,79.385,79.393,79.381,79.393,12800000.0
2006-01-06 11:57:00,79.398,79.398,79.389,79.391,12800000.0
2006-01-06 11:58:00,79.395,79.396,79.389,79.389,11200000.0
2006-01-06 11:59:00,79.394,79.402,79.391,79.393,11200000.0
2006-01-06 12:00:00,79.398,79.398,79.393,79.396,11200000.0
2006-01-06 12:01:00,79.401,79.41,79.401,79.406,11200000.0
2006-01-06 12:02:00,79.422,79.429,79.422,79.427,14400000.0
2006-01-06 12:03:00,79.435,79.435,79.418,79.421,11200000.0
2006-01-06 12:04:00,79.426,79.426,79.411,79.421,17600000.0
2006-01-06 12:05:00,79.414,79.414,79.39,79.395,17600000.0
2006-01-06 12:07:00,79.387,79.396,79.387,79.394,11200000.0
2006-01-06 12:08:00,79.389,79.391,79.382,79.387,11200000.0
2006-01-06 12:09:00,79.387,79.393,79.383,79.388,14400000.0
2006-01-06 12:10:00,79.393,79.399,79.383,79.383,11200000.0
2006-01-06 12:11:00,79.391,79.391,79.381,79.386,12800000.0
2006-01-06 12:12:00,79.396,79.401,79.395,79.4,11200000.0
2006-01-06 12:13:00,79.399,79.406,79.396,79.402,11200000.0
2006-01-06 12:14:00,79.41,79.41,79.399,79.405,12800000.0
2006-01-06 12:15:00,79.416,79.416,79.408,79.408,12800000.0
2006-01-06 12:16:00,79.394,79.415,79.394,79.415,12800000.0
2006-01-06 12:17:00,79.406,79.407,79.341,79.406,17600000.0
2006-01-06 12:18:00,79.403,79.414,79.403,79.403,16000000.0
2006-01-06 12:19:00,79.406,79.415,79.394,79.413,12800000.0
2006-01-06 12:22:00,79.412,79.418,79.409,79.414,16000000.0
2006-01-06 12:23:00,79.411,79.414,79.401,79.414,14400000.0
2006-01-06 12:24:00,79.411,79.412,79.401,79.401,12800000.0
2006-01-06 12:25:00,79.409,79.414,79.409,79.414,11200000.0
2006-01-06 12:26:00,79.403,79.408,79.396,79.396,10600000.0
2006-01-06 12:27:00,79.382,79.387,79.379,79.387,11200000.0
2006-01-06 12:28:00,79.394,79.402,79.388,79.398,12800000.0
2006-01-06 12:29:00,79.395,79.402,79.391,79.402,17000000.0
2006-01-06 12:30:00,79.391,79.401,79.391,79.401,17600000.0
2006-01-06 12:32:00,79.397,79.408,79.397,79.405,12800000.0
2006-01-06 12:33:00,79.408,79.408,79.394,79.403,14400000.0
2006-01-06 12:35:00,79.399,79.402,79.395,79.396,10600000.0
2006-01-06 12:36:00,79.398,79.409,79.397,79.409,11200000.0
2006-01-06 12:37:00,79.402,79.43,79.402,79.43,11200000.0
2006-01-06 12:38:00,79.444,79.444,79.35,79.436,17600000.0
2006-01-06 12:39:00,79.431,79.442,79.429,79.442,16000000.0
2006-01-06 12:40:00,79.447,79.46,79.434,79.46,16000000.0
2006-01-06 12:41:00,79.464,79.47,79.464,79.466,12800000.0
2006-01-06 12:42:00,79.469,79.475,79.469,79.47,14400000.0
2006-01-06 12:43:00,79.476,79.484,79.475,79.484,12800000.0
2006-01-06 12:44:00,79.469,79.476,79.459,79.467,17600000.0
2006-01-06 12:45:00,79.466,79.466,79.454,79.461,16000000.0
2006-01-06 12:46:00,79.452,79.452,79.443,79.445,12800000.0
2006-01-06 12:47:00,79.442,79.442,79.424,79.442,12800000.0
2006-01-06 12:48:00,79.449,79.461,79.438,79.461,12800000.0
2006-01-06 12:49:00,79.464,79.464,79.453,79.459,16000000.0
2006-01-06 12:50:00,79.458,79.458,79.445,79.45,14400000.0
2006-01-06 12:51:00,79.454,79.461,79.452,79.454,11200000.0
2006-01-06 12:52:00,79.46,79.46,79.447,79.451,11200000.0
2006-01-06 12:53:00,79.444,79.459,79.443,79.458,11200000.0
2006-01-06 12:54:00,79.463,79.463,79.449,79.451,12800000.0
2006-01-06 12:56:00,79.468,79.468,79.459,79.459,11200000.0
2006-01-06 12:57:00,79.455,79.467,79.455,79.465,11200000.0
2006-01-06 12:58:00,79.463,79.477,79.455,79.477,17600000.0
2006-01-06 12:59:00,79.481,79.509,79.478,79.507,16000000.0
2006-01-06 13:00:00,79.515,79.521,79.511,79.515,12800000.0
2006-01-06 13:01:00,79.502,79.502,79.483,79.492,14400000.0
2006-01-06 13:02:00,79.489,79.51,79.489,79.51,12800000.0
2006-01-06 13:03:00,79.532,79.537,79.517,79.528,16000000.0
2006-01-06 13:04:00,79.534,79.539,79.521,79.521,11600000.0
2006-01-06 13:05:00,79.518,79.534,79.517,79.521,12800000.0
2006-01-06 13:06:00,79.523,79.527,79.513,79.52,12800000.0
2006-01-06 13:07:00,79.524,79.525,79.52,79.52,14400000.0
2006-01-06 13:08:00,79.52,79.525,79.518,79.524,18000000.0
2006-01-06 13:09:00,79.532,79.533,79.524,79.531,12800000.0
2006-01-06 13:10:00,79.524,79.538,79.513,79.538,16000000.0
2006-01-06 13:11:00,79.536,79.548,79.536,79.548,11200000.0
2006-01-06 13:12:00,79.558,79.563,79.555,79.555,12800000.0
2006-01-06 13:13:00,79.562,79.564,79.551,79.552,17600000.0
2006-01-06 13:14:00,79.57,79.577,79.558,79.558,12800000.0
2006-01-06 13:15:00,79.567,79.57,79.559,79.567,12800000.0
2006-01-06 13:18:00,79.55,79.556,79.542,79.553,11200000.0
2006-01-06 13:19:00,79.551,79.551,79.543,79.547,16000000.0
2006-01-06 13:20:00,79.549,79.554,79.539,79.548,14400000.0
2006-01-06 13:22:00,79.532,79.538,79.53,79.53,14400000.0
2006-01-06 13:23:00,79.536,79.536,79.518,79.518,12800000.0
2006-01-06 13:24:00,79.523,79.523,79.461,79.516,8000000.0
2006-01-06 13:25:00,79.512,79.52,79.512,79.514,17600000.0
2006-01-06 13:26:00,79.512,79.512,79.499,79.503,17600000.0
2006-01-06 13:27:00,79.49,79.495,79.486,79.491,12800000.0
2006-01-06 13:28:00,79.494,79.494,79.4,79.494,16000000.0
2006-01-06 13:29:00,79.496,79.505,79.496,79.499,11200000.0
2006-01-06 13:30:00,79.498,79.498,79.489,79.489,12800000.0
2006-01-06 13:31:00,79.491,79.498,79.491,79.498,11200000.0
2006-01-06 13:32:00,79.494,79.494,79.484,79.484,11200000.0
2006-01-06 13:33:00,79.482,79.494,79.482,79.492,19200000.0
2006-01-06 13:34:00,79.497,79.497,79.488,79.491,14400000.0
2006-01-06 13:35:00,79.489,79.493,79.485,79.491,36800000.0
2006-01-06 13:36:00,79.485,79.485,79.478,79.48,17600000.0
2006-01-06 13:38:00,79.475,79.486,79.471,79.482,33600000.0
2006-01-06 13:39:00,79.486,79.491,79.478,79.491,14400000.0
2006-01-06 13:40:00,79.497,79.515,79.497,79.5,40000000.0
2006-01-06 13:41:00,79.495,79.495,79.49,79.492,16000000.0
2006-01-06 13:42:00,79.483,79.5,79.483,79.492,11200000.0
2006-01-06 13:43:00,79.504,79.512,79.498,79.512,27200000.0
2006-01-06 13:44:00,79.512,79.512,79.498,79.501,33600000.0
2006-01-06 13:45:00,79.509,79.52,79.507,79.514,20800000.0
2006-01-06 13:46:00,79.514,79.514,79.505,79.509,24000000.0
2006-01-06 13:47:00,79.504,79.509,79.499,79.499,12800000.0
2006-01-06 13:48:00,79.487,79.504,79.487,79.495,12800000.0
2006-01-06 13:49:00,79.497,79.508,79.493,79.508,17600000.0
2006-01-06 13:50:00,79.523,79.524,79.482,79.482,11200000.0
2006-01-06 13:51:00,79.494,79.509,79.494,79.509,24000000.0
2006-01-06 13:52:00,79.519,79.525,79.508,79.508,12800000.0
2006-01-06 13:53:00,79.514,79.52,79.509,79.509,17600000.0
2006-01-06 13:54:00,79.511,79.511,79.504,79.504,25600000.0
2006-01-06 13:57:00,79.504,79.511,79.5,79.511,29200000.0
2006-01-06 13:58:00,79.509,79.509,79.498,79.498,14400000.0
2006-01-06 13:59:00,79.494,79.495,79.485,79.493,32000000.0
2006-01-06 14:00:00,79.495,79.497,79.485,79.485,48000000.0
2006-01-06 14:01:00,79.485,79.49,79.478,79.478,32000000.0
2006-01-06 14:02:00,79.468,79.468,79.458,79.459,14400000.0
2006-01-06 14:03:00,79.464,79.473,79.464,79.472,14400000.0
2006-01-06 14:04:00,79.469,79.475,79.466,79.473,11200000.0
2006-01-06 14:05:00,79.465,79.465,79.448,79.448,23400000.0
2006-01-06 14:06:00,79.437,79.442,79.43,79.442,36800000.0
2006-01-06 14:07:00,79.443,79.446,79.437,79.442,40000000.0
2006-01-06 14:08:00,79.447,79.457,79.446,79.454,16000000.0
2006-01-06 14:09:00,79.464,79.473,79.462,79.468,33600000.0
2006-01-06 14:10:00,79.469,79.478,79.469,79.478,33600000.0
2006-01-06 14:12:00,79.476,79.479,79.471,79.473,27200000.0
2006-01-06 14:13:00,79.482,79.501,79.477,79.501,14400000.0
2006-01-06 14:15:00,79.5,79.5,79.475,79.475,28800000.0
2006-01-06 14:16:00,79.47,79.488,79.47,79.484,25600000.0
2006-01-06 14:17:00,79.471,79.483,79.471,79.48,12800000.0
2006-01-06 14:18:00,79.484,79.484,79.476,79.476,16000000.0
2006-01-06 14:19:00,79.46,79.468,79.46,79.463,12800000.0
2006-01-06 14:20:00,79.472,79.478,79.47,79.478,25600000.0
2006-01-06 14:21:00,79.467,79.468,79.462,79.464,28800000.0
2006-01-06 14:22:00,79.452,79.455,79.429,79.433,11200000.0
2006-01-06 14:23:00,79.432,79.448,79.432,79.448,48000000.0
2006-01-06 14:24:00,79.458,79.464,79.452,79.462,12800000.0
2006-01-06 14:25:00,79.467,79.481,79.467,79.475,12800000.0
2006-01-06 14:28:00,79.5,79.521,79.489,79.521,11200000.0
2006-01-06 14:29:00,79.537,79.545,79.53,79.532,36200000.0
2006-01-06 14:30:00,79.52,79.521,79.506,79.521,22400000.0
2006-01-06 14:31:00,79.524,79.527,79.518,79.526,20800000.0
2006-01-06 14:32:00,79.508,79.508,79.474,79.474,8000000.0
2006-01-06 14:33:00,79.452,79.46,79.43,79.45,24000000.0
2006-01-06 14:34:00,79.449,79.458,79.433,79.433,12800000.0
2006-01-06 14:35:00,79.426,79.45,79.426,79.45,14400000.0
2006-01-06 14:36:00,79.452,79.452,79.416,79.416,11200000.0
2006-01-06 14:37:00,79.418,79.424,79.412,79.42,11200000.0
2006-01-06 14:38:00,79.449,79.474,79.449,79.474,56000000.0
2006-01-06 14:39:00,79.472,79.498,79.467,79.497,12800000.0
2006-01-06 14:40:00,79.493,79.499,79.476,79.477,14400000.0
2006-01-06 14:41:00,79.455,79.455,79.446,79.45,56000000.0
2006-01-06 14:42:00,79.463,79.479,79.462,79.477,12800000.0
2006-01-06 14:43:00,79.475,79.475,79.462,79.462,25000000.0
2006-01-06 14:44:00,79.467,79.476,79.465,79.476,12800000.0
2006-01-06 14:45:00,79.482,79.482,79.47,79.47,11200000.0
2006-01-06 14:46:00,79.462,79.462,79.446,79.446,11200000.0
2006-01-06 14:47:00,79.448,79.45,79.435,79.443,15400000.0
2006-01-06 14:48:00,79.442,79.463,79.442,79.463,19200000.0
2006-01-06 14:49:00,79.456,79.456,79.431,79.442,32000000.0
2006-01-06 14:50:00,79.437,79.437,79.43,79.43,28800000.0
2006-01-06 14:51:00,79.424,79.427,79.421,79.427,32000000.0
2006-01-06 14:52:00,79.409,79.409,79.385,79.385,12800000.0
2006-01-06 14:53:00,79.365,79.386,79.365,79.385,17600000.0
2006-01-06 14:54:00,79.387,79.387,79.382,79.383,12800000.0
2006-01-06 14:55:00,79.391,79.397,79.373,79.373,16000000.0
2006-01-06 14:56:00,79.358,79.366,79.356,79.356,12800000.0
2006-01-06 14:57:00,79.373,79.381,79.373,79.38,12800000.0
2006-01-06 14:58:00,79.38,79.38,79.367,79.372,17600000.0
2006-01-06 14:59:00,79.37,79.381,79.367,79.381,16000000.0
2006-01-06 15:00:00,79.376,79.376,79.369,79.371,14400000.0
2006-01-06 15:01:00,79.38,79.385,79.371,79.371,12800000.0
2006-01-06 15:03:00,79.379,79.388,79.379,79.384,12200000.0
2006-01-06 15:04:00,79.391,79.405,79.391,79.401,11200000.0
2006-01-06 15:05:00,79.398,79.404,79.396,79.402,11200000.0
2006-01-06 15:06:00,79.395,79.401,79.392,79.392,11200000.0
2006-01-06 15:07:00,79.411,79.42,79.409,79.42,25600000.0
2006-01-06 15:08:00,79.411,79.411,79.406,79.406,3200000.0
2006-01-06 15:10:00,79.406,79.407,79.402,79.404,12800000.0
2006-01-06 15:11:00,79.408,79.411,79.399,79.406,32000000.0
2006-01-06 15:12:00,79.406,79.406,79.378,79.383,12800000.0
2006-01-06 15:13:00,79.392,79.395,79.387,79.395,44800000.0
2006-01-06 15:14:00,79.403,79.407,79.402,79.406,35200000.0
2006-01-06 15:15:00,79.403,79.433,79.403,79.433,22400000.0
2006-01-06 15:16:00,79.438,79.446,79.427,79.427,36800000.0
2006-01-06 15:18:00,79.419,79.428,79.419,79.428,22400000.0
2006-01-06 15:19:00,79.421,79.421,79.403,79.41,16000000.0
2006-01-06 15:20:00,79.411,79.411,79.4,79.401,24000000.0
2006-01-06 15:21:00,79.406,79.436,79.406,79.436,14400000.0
2006-01-06 15:22:00,79.427,79.434,79.424,79.432,12800000.0
2006-01-06 15:23:00,79.44,79.468,79.44,79.468,48000000.0
2006-01-06 15:24:00,79.474,79.483,79.473,79.482,25600000.0
2006-01-06 15:25:00,79.47,79.476,79.458,79.459,27200000.0
2006-01-06 15:26:00,79.465,79.479,79.465,79.478,39400000.0
2006-01-06 15:27:00,79.495,79.502,79.495,79.497,28800000.0
2006-01-06 15:28:00,79.494,79.511,79.494,79.506,70400000.0
2006-01-06 15:29:00,79.5,79.5,79.353,79.431,45800000.0
2006-01-06 15:30:00,79.267,79.459,79.267,79.335,115200000.0
2006-01-06 15:31:00,79.344,79.344,79.297,79.332,60800000.0
2006-01-06 15:32:00,79.35,79.363,79.298,79.336,30400000.0
2006-01-06 15:33:00,79.365,79.421,79.365,79.421,30400000.0
2006-01-06 15:34:00,79.462,79.487,79.43,79.432,22400000.0
2006-01-06 15:35:00,79.414,79.473,79.414,79.464,33600000.0
2006-01-06 15:36:00,79.42,79.42,79.287,79.287,32000000.0
2006-01-06 15:37:00,79.234,79.245,79.229,79.245,30400000.0
2006-01-06 15:38:00,79.262,79.323,79.262,79.323,59200000.0
2006-01-06 15:39:00,79.356,79.356,79.311,79.311,36800000.0
2006-01-06 15:40:00,79.304,79.335,79.304,79.32,35200000.0
2006-01-06 15:41:00,79.292,79.292,79.27,79.29,25600000.0
2006-01-06 15:42:00,79.31,79.33,79.258,79.258,43200000.0
2006-01-06 15:43:00,79.273,79.297,79.273,79.284,27200000.0
2006-01-06 15:44:00,79.279,79.299,79.279,79.287,12800000.0
2006-01-06 15:45:00,79.272,79.281,79.255,79.281,16000000.0
2006-01-06 15:46:00,79.272,79.322,79.272,79.322,14400000.0
2006-01-06 15:47:00,79.325,79.337,79.229,79.229,30400000.0
2006-01-06 15:48:00,79.175,79.22,79.119,79.119,27200000.0
2006-01-06 15:49:00,79.137,79.165,79.124,79.125,11200000.0
2006-01-06 15:50:00,79.128,79.178,79.128,79.178,11200000.0
2006-01-06 15:51:00,79.14,79.14,79.036,79.039,12800000.0
2006-01-06 15:52:00,79.037,79.12,79.037,79.12,20800000.0
2006-01-06 15:53:00,79.142,79.156,79.134,79.137,24000000.0
2006-01-06 15:54:00,79.097,79.115,79.095,79.097,28800000.0
2006-01-06 15:55:00,79.055,79.063,79.04,79.063,24000000.0
2006-01-06 15:56:00,79.056,79.056,79.003,79.045,50600000.0
2006-01-06 15:57:00,79.034,79.049,79.019,79.019,12800000.0
2006-01-06 15:58:00,79.004,79.008,78.985,79.008,19200000.0
2006-01-06 15:59:00,78.999,78.999,78.957,78.966,36800000.0
2006-01-06 16:00:00,78.95,78.95,78.927,78.942,51200000.0
2006-01-06 16:01:00,78.96,78.995,78.96,78.988,41600000.0
2006-01-06 16:02:00,78.994,79.005,78.994,79.001,11600000.0
2006-01-06 16:03:00,79.01,79.039,79.01,79.039,64000000.0
2006-01-06 16:04:00,79.015,79.015,78.994,79.012,45200000.0
2006-01-06 16:05:00,79.024,79.029,79.013,79.028,48000000.0
2006-01-06 16:06:00,79.013,79.013,78.98,78.98,35600000.0
2006-01-06 16:07:00,78.975,79.007,78.975,79.007,32000000.0
2006-01-06 16:08:00,79.003,79.021,79.003,79.007,44200000.0
2006-01-06 16:09:00,78.991,78.997,78.978,78.997,44800000.0
2006-01-06 16:10:00,78.99,78.995,78.99,78.99,41600000.0
2006-01-06 16:11:00,78.945,78.945,78.915,78.915,14400000.0
2006-01-06 16:12:00,78.918,78.918,78.897,78.906,55400000.0
2006-01-06 16:13:00,78.903,78.928,78.903,78.923,11200000.0
2006-01-06 16:14:00,78.927,78.927,78.882,78.893,49600000.0
2006-01-06 16:15:00,78.903,78.903,78.869,78.886,59200000.0
2006-01-06 16:16:00,78.865,78.869,78.849,78.85,17600000.0
2006-01-06 16:17:00,78.846,78.849,78.837,78.849,38400000.0
2006-01-06 16:18:00,78.846,78.91,78.846,78.91,10600000.0
2006-01-06 16:19:00,78.941,78.949,78.938,78.949,22400000.0
2006-01-06 16:20:00,78.967,78.972,78.959,78.972,11200000.0
2006-01-06 16:21:00,78.975,78.986,78.962,78.986,27200000.0
2006-01-06 16:22:00,78.991,78.996,78.986,78.993,41600000.0
2006-01-06 16:23:00,79.026,79.037,79.017,79.037,43200000.0
2006-01-06 16:24:00,79.061,79.092,79.061,79.09,17600000.0
2006-01-06 16:25:00,79.088,79.099,79.071,79.071,33600000.0
2006-01-06 16:26:00,79.06,79.066,79.057,79.062,17600000.0
2006-01-06 16:27:00,79.057,79.069,79.057,79.059,35200000.0
2006-01-06 16:28:00,79.061,79.074,79.051,79.074,26600000.0
2006-01-06 16:29:00,79.08,79.097,79.08,79.091,11200000.0
2006-01-06 16:30:00,79.08,79.08,79.046,79.046,11200000.0
2006-01-06 16:31:00,79.07,79.081,79.064,79.078,42000000.0
2006-01-06 16:32:00,79.088,79.106,79.084,79.106,13200000.0
2006-01-06 16:33:00,79.081,79.081,79.044,79.073,27200000.0
2006-01-06 16:34:00,79.075,79.086,79.057,79.063,35200000.0
2006-01-06 16:35:00,79.074,79.087,79.073,79.086,52800000.0
2006-01-06 16:36:00,79.097,79.101,79.094,79.098,51200000.0
2006-01-06 16:37:00,79.094,79.107,79.094,79.101,41600000.0
2006-01-06 16:38:00,79.096,79.096,79.086,79.087,40000000.0
2006-01-06 16:39:00,79.084,79.09,79.078,79.087,35200000.0
2006-01-06 16:40:00,79.09,79.108,79.088,79.093,56000000.0
2006-01-06 16:41:00,79.082,79.107,79.081,79.107,73600000.0
2006-01-06 16:42:00,79.113,79.118,79.079,79.079,54400000.0
2006-01-06 16:43:00,79.07,79.096,79.07,79.073,17600000.0
2006-01-06 16:44:00,79.071,79.079,79.068,79.079,11600000.0
2006-01-06 16:45:00,79.081,79.086,79.069,79.086,58000000.0
2006-01-06 16:46:00,79.091,79.095,79.09,79.091,11200000.0
2006-01-06 16:47:00,79.099,79.111,79.091,79.091,69800000.0
2006-01-06 16:48:00,79.072,79.087,79.072,79.087,52800000.0
2006-01-06 16:49:00,79.088,79.093,79.084,79.086,36800000.0
2006-01-06 16:50:00,79.075,79.075,79.059,79.062,76000000.0
2006-01-06 16:51:00,79.06,79.077,79.06,79.075,32000000.0
2006-01-06 16:52:00,79.056,79.056,79.03,79.03,46400000.0
2006-01-06 16:53:00,79.02,79.029,79.018,79.018,30400000.0
2006-01-06 16:54:00,79.016,79.016,79.005,79.016,11200000.0
2006-01-06 16:55:00,79.012,79.021,79.01,79.01,27200000.0
2006-01-06 16:56:00,78.993,78.993,78.973,78.99,37200000.0
2006-01-06 16:57:00,78.987,78.988,78.95,78.95,19200000.0
2006-01-06 16:58:00,78.945,78.958,78.938,78.958,12800000.0
2006-01-06 16:59:00,78.963,78.963,78.93,78.93,51200000.0
2006-01-06 17:00:00,78.928,78.949,78.928,78.949,49600000.0
2006-01-06 17:01:00,78.963,78.981,78.95,78.976,40000000.0
2006-01-06 17:02:00,78.971,78.974,78.964,78.97,33600000.0
2006-01-06 17:03:00,78.999,78.999,78.984,78.991,44800000.0
2006-01-06 17:04:00,78.973,78.986,78.965,78.985,41600000.0
2006-01-06 17:05:00,78.994,79.01,78.994,79.009,54400000.0
2006-01-06 17:06:00,79.025,79.028,79.018,79.027,59200000.0
2006-01-06 17:07:00,79.03,79.034,79.024,79.034,34600000.0
2006-01-06 17:08:00,79.022,79.033,79.019,79.025,68200000.0
2006-01-06 17:09:00,79.035,79.035,79.006,79.007,59200000.0
2006-01-06 17:10:00,79.004,79.006,78.992,78.997,25600000.0
2006-01-06 17:11:00,78.988,78.988,78.973,78.974,38400000.0
2006-01-06 17:12:00,78.969,78.969,78.951,78.954,25600000.0
2006-01-06 17:13:00,78.931,78.951,78.931,78.951,28200000.0
2006-01-06 17:14:00,78.958,78.959,78.948,78.948,22400000.0
2006-01-06 17:15:00,78.927,78.927,78.872,78.9,19200000.0
2006-01-06 17:16:00,78.906,78.908,78.902,78.902,17600000.0
2006-01-06 17:17:00,78.903,78.91,78.903,78.907,38400000.0
2006-01-06 17:18:00,78.902,78.902,78.853,78.878,57600000.0
2006-01-06 17:19:00,78.876,78.876,78.825,78.825,24000000.0
2006-01-06 17:20:00,78.805,78.809,78.802,78.809,16000000.0
2006-01-06 17:21:00,78.832,78.851,78.832,78.847,28800000.0
2006-01-06 17:22:00,78.84,78.884,78.84,78.884,19200000.0
2006-01-06 17:23:00,78.903,78.907,78.874,78.874,11200000.0
2006-01-06 17:24:00,78.883,78.892,78.87,78.87,12800000.0
2006-01-06 17:25:00,78.869,78.876,78.865,78.876,17600000.0
2006-01-06 17:26:00,78.872,78.884,78.872,78.884,12800000.0
2006-01-06 17:27:00,78.89,78.932,78.89,78.932,46400000.0
2006-01-06 17:28:00,78.933,78.933,78.906,78.906,12800000.0
2006-01-06 17:29:00,78.909,78.946,78.909,78.946,27200000.0
2006-01-06 17:30:00,78.946,78.955,78.937,78.947,17600000.0
2006-01-06 17:31:00,78.953,78.968,78.953,78.965,88000000.0
2006-01-06 17:32:00,78.995,79.007,78.98,78.98,52800000.0
2006-01-06 17:33:00,78.986,79.003,78.976,79.003,36800000.0
2006-01-06 17:34:00,79.001,79.001,78.975,78.975,64000000.0
2006-01-06 17:35:00,78.979,78.979,78.965,78.968,42600000.0
2006-01-06 17:36:00,78.965,78.976,78.964,78.964,33600000.0
2006-01-06 17:37:00,78.96,78.96,78.943,78.948,16000000.0
2006-01-06 17:38:00,78.959,78.982,78.959,78.976,35200000.0
2006-01-06 17:39:00,78.993,79.003,78.991,78.993,16000000.0
2006-01-06 17:40:00,78.999,79.029,78.999,79.016,75200000.0
2006-01-06 17:41:00,79.04,79.08,79.04,79.08,12800000.0
2006-01-06 17:42:00,79.075,79.079,79.059,79.059,8000000.0
2006-01-06 17:43:00,79.069,79.101,79.069,79.1,17600000.0
2006-01-06 17:44:00,79.103,79.106,79.087,79.091,30400000.0
2006-01-06 17:45:00,79.084,79.084,79.058,79.058,30400000.0
2006-01-06 17:46:00,79.046,79.046,79.013,79.016,42000000.0
2006-01-06 17:47:00,79.029,79.064,79.029,79.064,57600000.0
2006-01-06 17:48:00,79.07,79.086,79.063,79.063,57000000.0
2006-01-06 17:49:00,79.045,79.045,79.018,79.018,45800000.0
2006-01-06 17:50:00,78.994,79.011,78.994,79.011,8000000.0
2006-01-06 17:51:00,79.012,79.038,79.012,79.033,49600000.0
2006-01-06 17:52:00,79.008,79.016,79.004,79.016,43200000.0
2006-01-06 17:53:00,78.996,79.002,78.994,78.995,33600000.0
2006-01-06 17:54:00,78.989,79.006,78.989,79.006,38400000.0
2006-01-06 17:55:00,79.008,79.012,78.999,79.005,40000000.0
2006-01-06 17:56:00,78.992,78.992,78.947,78.947,44200000.0
2006-01-06 17:57:00,78.952,78.954,78.941,78.95,36800000.0
2006-01-06 17:58:00,78.95,78.95,78.929,78.936,17600000.0
2006-01-06 17:59:00,78.937,78.942,78.917,78.925,62400000.0
2006-01-06 18:00:00,78.905,78.905,78.862,78.862,50600000.0
2006-01-06 18:01:00,78.853,78.894,78.853,78.884,32000000.0
2006-01-06 18:02:00,78.907,78.941,78.907,78.939,24400000.0
2006-01-06 18:03:00,78.947,78.963,78.947,78.957,37200000.0
2006-01-06 18:04:00,78.965,78.97,78.962,78.969,33600000.0
2006-01-06 18:05:00,78.949,78.961,78.949,78.954,12800000.0
2006-01-06 18:06:00,78.951,78.975,78.951,78.975,30400000.0
2006-01-06 18:07:00,78.972,78.972,78.953,78.958,11200000.0
2006-01-06 18:08:00,78.98,79.0,78.98,78.997,84200000.0
2006-01-06 18:09:00,78.992,78.992,78.975,78.975,33600000.0
2006-01-06 18:10:00,78.961,78.961,78.943,78.956,15400000.0
2006-01-06 18:11:00,78.978,78.995,78.975,78.995,12800000.0
2006-01-06 18:12:00,78.997,78.997,78.922,78.922,12800000.0
2006-01-06 18:13:00,78.931,78.949,78.931,78.943,27200000.0
2006-01-06 18:14:00,78.951,78.954,78.942,78.95,19600000.0
2006-01-06 18:15:00,78.968,78.988,78.968,78.988,30400000.0
2006-01-06 18:16:00,79.004,79.023,79.004,79.015,56000000.0
2006-01-06 18:17:00,79.003,79.017,79.001,79.015,43200000.0
2006-01-06 18:18:00,79.048,79.053,79.022,79.022,30400000.0
2006-01-06 18:19:00,79.035,79.046,79.021,79.036,45800000.0
2006-01-06 18:20:00,79.059,79.074,79.059,79.074,43200000.0
2006-01-06 18:21:00,79.066,79.097,79.066,79.097,12800000.0
2006-01-06 18:22:00,79.113,79.118,79.106,79.118,33600000.0
2006-01-06 18:23:00,79.128,79.129,79.117,79.122,46400000.0
2006-01-06 18:24:00,79.118,79.118,79.107,79.111,53200000.0
2006-01-06 18:25:00,79.098,79.104,79.08,79.08,33600000.0
2006-01-06 18:27:00,79.078,79.086,79.078,79.079,33600000.0
2006-01-06 18:28:00,79.075,79.09,79.075,79.09,12800000.0
2006-01-06 18:29:00,79.095,79.098,79.089,79.098,25600000.0
2006-01-06 18:30:00,79.117,79.124,79.112,79.119,36800000.0
2006-01-06 18:31:00,79.127,79.143,79.123,79.143,11200000.0
2006-01-06 18:32:00,79.149,79.149,79.14,79.142,70400000.0
2006-01-06 18:33:00,79.145,79.145,79.132,79.132,32000000.0
2006-01-06 18:34:00,79.142,79.142,79.125,79.131,18600000.0
2006-01-06 18:35:00,79.114,79.115,79.101,79.103,42600000.0
2006-01-06 18:36:00,79.126,79.127,79.126,79.127,3200000.0
2006-01-06 18:39:00,79.114,79.114,79.098,79.102,76200000.0
2006-01-06 18:40:00,79.087,79.094,79.078,79.078,65600000.0
2006-01-06 18:41:00,79.073,79.088,79.069,79.088,72000000.0
2006-01-06 18:42:00,79.101,79.101,79.08,79.083,77800000.0
2006-01-06 18:43:00,79.081,79.086,79.077,79.077,49600000.0
2006-01-06 18:44:00,79.072,79.075,79.07,79.07,30400000.0
2006-01-06 18:45:00,79.067,79.067,79.046,79.055,12800000.0
2006-01-06 18:46:00,79.055,79.056,79.046,79.051,12800000.0
2006-01-06 18:47:00,79.045,79.051,79.032,79.032,14400000.0
2006-01-06 18:48:00,79.017,79.017,79.011,79.017,28800000.0
2006-01-06 18:51:00,79.039,79.058,79.037,79.058,12800000.0
2006-01-06 18:52:00,79.047,79.053,79.029,79.029,18600000.0
2006-01-06 18:53:00,79.019,79.02,79.006,79.016,30400000.0
2006-01-06 18:54:00,79.01,79.01,78.973,78.973,19200000.0
2006-01-06 18:55:00,78.961,78.967,78.953,78.962,22400000.0
2006-01-06 18:56:00,78.942,78.959,78.942,78.952,16000000.0
2006-01-06 18:57:00,78.948,78.991,78.938,78.991,19200000.0
2006-01-06 18:58:00,78.993,79.004,78.991,79.004,32000000.0
2006-01-06 18:59:00,79.007,79.019,79.005,79.019,32000000.0
2006-01-06 19:00:00,79.013,79.013,78.976,78.976,14400000.0
2006-01-06 19:01:00,78.962,78.999,78.961,78.999,11200000.0
2006-01-06 19:02:00,79.007,79.039,79.007,79.039,43200000.0
2006-01-06 19:03:00,79.046,79.046,79.026,79.027,14400000.0
2006-01-06 19:04:00,79.011,79.011,79.002,79.01,14400000.0
2006-01-06 19:05:00,78.979,78.979,78.948,78.96,17600000.0
2006-01-06 19:06:00,78.979,78.984,78.97,78.971,56000000.0
2006-01-06 19:07:00,78.988,79.014,78.984,79.014,35200000.0
2006-01-06 19:08:00,79.043,79.043,79.028,79.028,21800000.0
2006-01-06 19:09:00,79.001,79.001,78.972,78.972,12800000.0
2006-01-06 19:10:00,78.994,79.018,78.994,79.018,17600000.0
2006-01-06 19:11:00,79.041,79.043,79.03,79.03,17600000.0
2006-01-06 19:12:00,79.033,79.044,79.033,79.036,24000000.0
2006-01-06 19:13:00,79.024,79.048,79.024,79.027,16000000.0
2006-01-06 19:14:00,79.024,79.024,78.982,78.982,12800000.0
2006-01-06 19:15:00,78.946,78.984,78.934,78.981,16000000.0
2006-01-06 19:16:00,78.993,79.006,78.977,78.996,12800000.0
2006-01-06 19:17:00,78.996,79.018,78.994,79.018,14400000.0
2006-01-06 19:18:00,79.022,79.038,79.022,79.037,32000000.0
2006-01-06 19:19:00,79.027,79.032,79.016,79.032,11200000.0
2006-01-06 19:20:00,79.049,79.049,79.029,79.044,14400000.0
2006-01-06 19:21:00,79.038,79.045,79.033,79.033,17600000.0
2006-01-06 19:22:00,79.033,79.036,79.026,79.034,14400000.0
2006-01-06 19:23:00,79.035,79.035,79.016,79.022,16000000.0
2006-01-06 19:24:00,79.016,79.016,79.004,79.015,48000000.0
2006-01-06 19:25:00,79.015,79.031,79.015,79.031,12800000.0
2006-01-06 19:26:00,79.028,79.032,79.024,79.031,41600000.0
2006-01-06 19:27:00,79.035,79.045,79.035,79.045,14400000.0
2006-01-06 19:28:00,79.039,79.043,79.027,79.043,12800000.0
2006-01-06 19:29:00,79.05,79.068,79.05,79.063,13200000.0
2006-01-06 19:30:00,79.065,79.065,79.031,79.031,11200000.0
2006-01-06 19:31:00,79.023,79.023,79.01,79.014,11200000.0
2006-01-06 19:32:00,79.017,79.039,79.017,79.031,11200000.0
2006-01-06 19:33:00,79.049,79.054,79.049,79.054,12800000.0
2006-01-06 19:34:00,79.04,79.04,79.006,79.013,12800000.0
2006-01-06 19:35:00,79.01,79.025,79.009,79.025,17600000.0
2006-01-06 19:36:00,79.033,79.039,79.031,79.035,16000000.0
2006-01-06 19:37:00,79.037,79.046,79.036,79.036,11600000.0
2006-01-06 19:38:00,79.043,79.057,79.043,79.057,11200000.0
2006-01-06 19:39:00,79.055,79.066,79.055,79.063,12800000.0
2006-01-06 19:41:00,79.057,79.067,79.055,79.067,11200000.0
2006-01-06 19:42:00,79.064,79.069,79.061,79.061,11200000.0
2006-01-06 19:43:00,79.048,79.052,79.031,79.033,11200000.0
2006-01-06 19:44:00,79.026,79.03,79.016,79.027,10600000.0
2006-01-06 19:45:00,79.033,79.04,79.031,79.04,16000000.0
2006-01-06 19:46:00,79.036,79.042,79.036,79.038,8000000.0
2006-01-06 19:47:00,79.033,79.033,79.025,79.027,9600000.0
2006-01-06 19:48:00,79.016,79.016,78.968,78.968,12800000.0
2006-01-06 19:49:00,78.951,78.993,78.948,78.993,30400000.0
2006-01-06 19:50:00,79.012,79.012,79.011,79.012,12800000.0
2006-01-06 19:51:00,79.001,79.001,78.994,78.994,12800000.0
2006-01-06 19:52:00,78.991,79.02,78.987,79.02,16000000.0
2006-01-06 19:53:00,79.02,79.02,79.012,79.014,11200000.0
2006-01-06 19:54:00,79.011,79.023,79.011,79.016,12800000.0
2006-01-06 19:55:00,79.02,79.02,79.014,79.015,11200000.0
2006-01-06 19:56:00,79.003,79.011,78.996,79.011,16000000.0
2006-01-06 19:57:00,79.025,79.028,79.021,79.028,12800000.0
2006-01-06 19:58:00,79.023,79.026,79.02,79.022,11200000.0
2006-01-06 19:59:00,79.023,79.041,79.023,79.041,6400000.0
2006-01-06 20:00:00,79.058,79.079,79.058,79.079,17000000.0
2006-01-06 20:01:00,79.076,79.076,79.052,79.052,12800000.0
2006-01-06 20:02:00,79.048,79.048,79.03,79.038,17600000.0
2006-01-06 20:03:00,79.061,79.067,79.056,79.058,16000000.0
2006-01-06 20:04:00,79.04,79.049,79.035,79.046,30400000.0
2006-01-06 20:05:00,79.045,79.045,79.038,79.041,12800000.0
2006-01-06 20:07:00,79.036,79.038,79.032,79.032,17600000.0
2006-01-06 20:08:00,79.041,79.045,79.03,79.03,38400000.0
2006-01-06 20:09:00,79.041,79.046,79.037,79.042,11200000.0
2006-01-06 20:10:00,79.038,79.071,79.038,79.071,14400000.0
2006-01-06 20:14:00,79.066,79.066,79.003,79.061,14400000.0
2006-01-06 20:15:00,79.067,79.067,79.054,79.067,11200000.0
2006-01-06 20:18:00,79.067,79.068,79.057,79.068,11200000.0
2006-01-06 20:19:00,79.062,79.068,79.062,79.066,11200000.0
2006-01-06 20:22:00,79.062,79.071,79.062,79.067,14400000.0
2006-01-06 20:25:00,79.059,79.074,79.059,79.074,11200000.0
2006-01-06 20:26:00,79.079,79.079,79.063,79.063,16000000.0
2006-01-06 20:30:00,79.067,79.067,79.05,79.05,27200000.0
2006-01-06 20:31:00,79.042,79.048,79.04,79.048,11200000.0
2006-01-06 20:32:00,79.047,79.047,79.044,79.047,8000000.0
2006-01-06 20:33:00,79.048,79.055,79.042,79.047,12800000.0
2006-01-06 20:35:00,79.041,79.046,79.037,79.045,11600000.0
2006-01-06 20:36:00,79.045,79.045,79.032,79.04,16000000.0
2006-01-06 20:37:00,79.041,79.041,79.034,79.037,8000000.0
2006-01-06 20:39:00,79.035,79.035,79.026,79.028,11200000.0
2006-01-06 20:43:00,79.018,79.019,79.009,79.009,14400000.0
2006-01-06 20:44:00,79.019,79.022,79.018,79.018,6400000.0
2006-01-06 20:47:00,79.008,79.012,79.006,79.011,12800000.0
2006-01-06 20:48:00,79.009,79.014,79.006,79.014,17600000.0
2006-01-06 20:50:00,79.016,79.026,79.01,79.026,14400000.0
2006-01-06 20:51:00,79.032,79.039,79.027,79.032,28800000.0
2006-01-06 20:53:00,79.037,79.039,79.036,79.039,16000000.0
2006-01-06 20:55:00,79.042,79.048,79.03,79.048,11200000.0
2006-01-06 20:58:00,79.053,79.061,79.052,79.061,11200000.0
2006-01-06 20:59:00,79.064,79.067,79.063,79.067,11200000.0
2006-01-06 21:00:00,79.071,79.074,79.066,79.071,17600000.0
2006-01-06 21:01:00,79.055,79.057,79.048,79.049,11200000.0
2006-01-06 21:02:00,79.047,79.047,79.037,79.037,16000000.0
2006-01-06 21:03:00,79.034,79.039,79.034,79.035,10600000.0
2006-01-06 21:04:00,79.032,79.032,79.018,79.022,16000000.0
2006-01-06 21:05:00,79.004,79.013,78.991,79.013,12800000.0
2006-01-06 21:07:00,79.02,79.02,79.004,79.012,13800000.0
2006-01-06 21:08:00,79.003,79.003,78.991,79.001,16400000.0
2006-01-06 21:09:00,78.984,79.003,78.984,78.994,8000000.0
2006-01-06 21:11:00,78.987,78.996,78.976,78.995,12800000.0
2006-01-06 21:14:00,78.999,78.999,78.984,78.992,12800000.0
2006-01-06 21:15:00,78.992,79.008,78.992,79.008,14400000.0
2006-01-06 21:16:00,79.033,79.047,79.033,79.047,9600000.0
2006-01-06 21:17:00,79.036,79.044,79.035,79.035,12200000.0
2006-01-06 21:18:00,79.043,79.048,78.955,79.048,12800000.0
2006-01-06 21:19:00,79.054,79.063,79.049,79.056,17600000.0
2006-01-06 21:20:00,79.036,79.06,79.036,79.048,14400000.0
2006-01-06 21:21:00,79.047,79.047,79.03,79.032,11200000.0
2006-01-06 21:22:00,79.035,79.035,79.021,79.028,12800000.0
2006-01-06 21:23:00,79.016,79.02,79.014,79.017,11200000.0
2006-01-06 21:24:00,79.01,79.016,79.004,79.004,11200000.0
2006-01-06 21:25:00,79.008,79.015,79.006,79.01,11200000.0
2006-01-06 21:26:00,79.012,79.012,79.004,79.004,11200000.0
2006-01-06 21:27:00,79.004,79.009,79.004,79.009,6400000.0
2006-01-06 21:29:00,79.001,79.008,78.997,79.003,11200000.0
2006-01-06 21:30:00,79.003,79.007,78.997,79.0,12800000.0
2006-01-06 21:31:00,79.005,79.012,79.002,79.003,11200000.0
2006-01-06 21:34:00,79.002,79.009,78.994,78.995,17600000.0
2006-01-06 21:35:00,78.998,78.998,78.988,78.988,12800000.0
2006-01-06 21:39:00,79.013,79.017,79.013,79.017,3200000.0
2006-01-06 21:40:00,79.039,79.058,79.039,79.058,11200000.0
2006-01-06 21:41:00,79.064,79.073,79.056,79.056,12800000.0
2006-01-06 21:45:00,79.069,79.077,79.067,79.073,17600000.0
2006-01-06 21:47:00,79.087,79.092,79.086,79.087,11600000.0
2006-01-06 21:48:00,79.081,79.081,79.058,79.069,16000000.0
2006-01-06 21:50:00,79.072,79.081,79.064,79.075,12800000.0
2006-01-06 21:51:00,79.078,79.078,79.065,79.065,17600000.0
2006-01-06 21:52:00,79.075,79.075,79.075,79.075,3200000.0
2006-01-06 21:57:00,79.08,79.081,79.076,79.076,17600000.0
2006-01-06 21:58:00,79.076,79.084,79.075,79.076,17600000.0
2006-01-06 21:59:00,79.086,79.097,79.082,79.085,12800000.0
2006-01-06 22:01:00,79.081,79.081,79.073,79.081,11200000.0
2006-01-06 22:02:00,79.082,79.082,79.072,79.08,15400000.0
2006-01-06 22:03:00,79.077,79.083,79.077,79.082,17600000.0
2006-01-06 22:04:00,79.082,79.086,79.078,79.078,16000000.0
2006-01-06 22:08:00,79.072,79.088,79.068,79.088,16000000.0
2006-01-06 22:10:00,79.093,79.094,79.084,79.084,12800000.0
2006-01-06 22:11:00,79.088,79.088,79.079,79.083,8000000.0
2006-01-06 22:12:00,79.09,79.09,79.084,79.085,12800000.0
2006-01-06 22:14:00,79.078,79.078,79.067,79.078,12200000.0
2006-01-06 22:15:00,79.068,79.068,79.062,79.068,14400000.0
2006-01-06 22:16:00,79.074,79.082,79.074,79.082,12800000.0
2006-01-06 22:17:00,79.08,79.089,79.08,79.084,12800000.0
2006-01-06 22:18:00,79.089,79.091,79.086,79.086,16000000.0
2006-01-06 22:19:00,79.073,79.074,79.065,79.065,14400000.0
2006-01-06 22:20:00,79.067,79.08,79.064,79.077,12800000.0
2006-01-06 22:24:00,79.074,79.077,79.066,79.066,11200000.0
2006-01-06 22:25:00,79.077,79.079,79.07,79.074,16000000.0
2006-01-06 22:26:00,79.068,79.077,79.068,79.076,17000000.0
2006-01-06 22:27:00,79.078,79.082,79.078,79.079,12800000.0
2006-01-06 22:28:00,79.081,79.083,79.071,79.074,12800000.0
2006-01-06 22:29:00,79.079,79.084,79.068,79.074,15400000.0
2006-01-06 22:31:00,79.083,79.092,79.082,79.083,12800000.0
2006-01-06 22:36:00,79.103,79.109,79.096,79.106,17600000.0
2006-01-06 22:37:00,79.1,79.1,79.088,79.088,25600000.0
2006-01-06 22:39:00,79.092,79.097,79.092,79.093,12800000.0
2006-01-06 22:41:00,79.092,79.097,79.087,79.097,11200000.0
2006-01-06 22:42:00,79.092,79.094,79.082,79.085,18000000.0
2006-01-06 22:44:00,79.094,79.095,79.087,79.09,12800000.0
2006-01-06 22:48:00,79.085,79.085,79.08,79.082,8000000.0
2006-01-06 22:49:00,79.088,79.088,79.083,79.084,12800000.0
2006-01-06 22:50:00,79.089,79.089,79.072,79.076,11200000.0
2006-01-06 22:51:00,79.086,79.088,79.083,79.083,11200000.0
2006-01-06 22:52:00,79.069,79.082,79.069,79.082,11200000.0
2006-01-06 22:53:00,79.08,79.082,79.079,79.082,11200000.0
2006-01-06 22:55:00,79.069,79.081,79.069,79.081,13200000.0
2006-01-06 22:58:00,79.084,79.089,79.084,79.089,3200000.0
2006-01-06 22:59:00,79.093,79.093,79.083,79.083,17600000.0
2006-01-06 23:00:00,79.096,79.096,79.087,79.092,10000000.0
2006-01-06 23:06:00,79.09,79.095,79.09,79.091,12800000.0
2006-01-06 23:07:00,79.09,79.095,79.09,79.095,12800000.0
2006-01-06 23:08:00,79.096,79.102,79.091,79.102,11200000.0
2006-01-06 23:09:00,79.096,79.096,79.085,79.085,17600000.0
2006-01-06 23:10:00,79.091,79.091,79.079,79.084,12200000.0
2006-01-06 23:11:00,79.092,79.092,79.085,79.086,11200000.0
2006-01-06 23:12:00,79.093,79.093,79.08,79.091,16000000.0
2006-01-06 23:13:00,79.078,79.087,79.078,79.087,12800000.0
2006-01-06 23:15:00,79.095,79.095,79.09,79.095,10600000.0
2006-01-06 23:17:00,79.097,79.106,79.097,79.099,11200000.0
2006-01-06 23:18:00,79.09,79.102,79.09,79.102,11200000.0
2006-01-06 23:20:00,79.09,79.097,79.082,79.095,14400000.0
2006-01-06 23:23:00,79.093,79.098,79.089,79.092,12800000.0
2006-01-06 23:24:00,79.089,79.098,79.085,79.098,11200000.0
2006-01-06 23:25:00,79.094,79.1,79.087,79.091,16000000.0
2006-01-06 23:27:00,79.093,79.097,79.089,79.097,17600000.0
2006-01-06 23:29:00,79.092,79.094,79.03,79.079,11200000.0
2006-01-06 23:30:00,79.086,79.087,79.075,79.081,14400000.0
2006-01-06 23:33:00,79.086,79.093,79.084,79.084,12800000.0
2006-01-06 23:34:00,79.089,79.089,79.08,79.081,16000000.0
2006-01-06 23:35:00,79.066,79.067,79.057,79.067,16000000.0
2006-01-06 23:37:00,79.079,79.079,79.065,79.065,12800000.0
2006-01-06 23:38:00,79.059,79.078,79.059,79.078,11200000.0
2006-01-06 23:39:00,79.081,79.081,79.063,79.065,11200000.0
2006-01-06 23:40:00,79.064,79.07,79.053,79.064,35200000.0
2006-01-06 23:41:00,79.075,79.081,79.075,79.081,12800000.0
2006-01-06 23:43:00,79.079,79.079,79.069,79.079,11200000.0
2006-01-06 23:45:00,79.078,79.082,79.066,79.08,11200000.0
2006-01-06 23:48:00,79.063,79.073,79.009,79.071,8000000.0
2006-01-06 23:49:00,79.069,79.08,79.066,79.08,12800000.0
2006-01-06 23:50:00,79.079,79.083,79.071,79.083,11200000.0
2006-01-06 23:54:00,79.079,79.089,79.059,79.089,14400000.0
2006-01-06 23:55:00,79.098,79.104,79.094,79.104,14400000.0
2006-01-06 23:56:00,79.003,79.103,79.003,79.103,11200000.0
2006-01-06 23:57:00,79.127,79.129,79.124,79.129,15400000.0
2006-01-06 23:58:00,79.132,79.139,79.118,79.139,11200000.0
2006-01-06 23:59:00,79.143,79.143,79.123,79.133,14400000.0
2006-01-09 00:01:00,79.167,79.173,79.164,79.173,12800000.0
2006-01-09 00:03:00,79.162,79.162,79.084,79.084,11200000.0
2006-01-09 00:04:00,79.061,79.081,79.061,79.063,11200000.0
2006-01-09 00:08:00,79.052,79.052,78.989,79.011,12800000.0
2006-01-09 00:09:00,79.021,79.031,79.014,79.025,11200000.0
2006-01-09 00:11:00,79.033,79.036,79.025,79.025,12800000.0
2006-01-09 00:12:00,79.008,79.008,78.97,78.97,8000000.0
2006-01-09 00:13:00,78.936,78.969,78.936,78.969,11200000.0
2006-01-09 00:19:00,78.974,79.003,78.974,79.003,12800000.0
2006-01-09 00:20:00,79.006,79.019,79.006,79.018,17600000.0
2006-01-09 00:21:00,79.035,79.035,79.019,79.029,12800000.0
2006-01-09 00:22:00,79.009,79.026,79.009,79.01,17600000.0
2006-01-09 00:26:00,79.033,79.041,79.031,79.041,12800000.0
2006-01-09 00:29:00,79.037,79.05,79.037,79.05,8000000.0
2006-01-09 00:32:00,79.041,79.047,79.031,79.047,12800000.0
2006-01-09 00:33:00,79.042,79.042,79.026,79.026,12800000.0
2006-01-09 00:34:00,79.037,79.051,79.037,79.051,19200000.0
2006-01-09 00:35:00,79.056,79.079,79.056,79.072,12200000.0
2006-01-09 00:36:00,79.074,79.074,79.049,79.057,12800000.0
2006-01-09 00:39:00,79.057,79.067,79.052,79.062,17600000.0
2006-01-09 00:41:00,79.07,79.077,79.066,79.077,16000000.0
2006-01-09 00:42:00,79.06,79.079,79.06,79.079,12800000.0
2006-01-09 00:43:00,79.075,79.09,79.075,79.09,16000000.0
2006-01-09 00:52:00,79.086,79.086,79.062,79.062,11200000.0
2006-01-09 00:53:00,79.068,79.084,79.068,79.084,11200000.0
2006-01-09 00:56:00,79.086,79.091,79.083,79.088,12800000.0
2006-01-09 00:57:00,79.091,79.091,79.081,79.081,13200000.0
2006-01-09 01:01:00,79.098,79.101,79.093,79.101,14400000.0
2006-01-09 01:02:00,79.102,79.108,79.102,79.102,8000000.0
2006-01-09 01:05:00,79.105,79.138,79.097,79.138,11200000.0
2006-01-09 01:06:00,79.139,79.139,79.071,79.127,12800000.0
2006-01-09 01:07:00,79.126,79.127,79.114,79.117,13200000.0
2006-01-09 01:09:00,79.098,79.103,79.095,79.103,17600000.0
2006-01-09 01:10:00,79.1,79.1,79.081,79.087,16000000.0
2006-01-09 01:11:00,79.063,79.067,79.056,79.067,11200000.0
2006-01-09 01:12:00,79.069,79.069,79.049,79.049,15400000.0
2006-01-09 01:13:00,79.042,79.049,79.035,79.049,8000000.0
2006-01-09 01:14:00,79.045,79.049,79.042,79.042,16000000.0
2006-01-09 01:15:00,79.042,79.042,79.031,79.035,12800000.0
2006-01-09 01:16:00,79.05,79.059,79.05,79.054,25600000.0
2006-01-09 01:17:00,79.053,79.057,79.044,79.049,11200000.0
2006-01-09 01:20:00,79.045,79.063,79.045,79.063,11200000.0
2006-01-09 01:21:00,79.067,79.067,79.052,79.052,12800000.0
2006-01-09 01:22:00,79.061,79.067,79.059,79.067,12800000.0
2006-01-09 01:24:00,79.064,79.067,79.058,79.067,12800000.0
2006-01-09 01:26:00,79.07,79.076,79.067,79.076,11200000.0
2006-01-09 01:27:00,79.083,79.103,79.083,79.103,12800000.0
2006-01-09 01:28:00,79.102,79.115,79.102,79.109,17600000.0
2006-01-09 01:29:00,79.111,79.122,79.094,79.122,18000000.0
2006-01-09 01:30:00,79.124,79.124,79.108,79.108,11200000.0
2006-01-09 01:33:00,79.1,79.1,79.079,79.093,11200000.0
2006-01-09 01:34:00,79.088,79.09,79.08,79.082,24000000.0
2006-01-09 01:41:00,79.093,79.097,79.089,79.094,12800000.0
2006-01-09 01:42:00,79.093,79.097,79.089,79.089,11200000.0
2006-01-09 01:43:00,79.092,79.096,79.09,79.095,11200000.0
2006-01-09 01:45:00,79.089,79.097,79.085,79.094,16000000.0
2006-01-09 01:46:00,79.083,79.098,79.083,79.093,16000000.0
2006-01-09 01:49:00,79.087,79.087,79.061,79.061,16000000.0
2006-01-09 01:50:00,79.066,79.066,79.051,79.051,14400000.0
2006-01-09 01:51:00,79.053,79.065,79.053,79.065,11200000.0
2006-01-09 01:52:00,79.069,79.069,79.059,79.063,20800000.0
2006-01-09 01:53:00,79.064,79.064,79.048,79.049,14400000.0
2006-01-09 01:54:00,79.054,79.061,79.054,79.061,8000000.0
2006-01-09 01:55:00,79.062,79.062,79.052,79.056,12800000.0
2006-01-09 01:56:00,79.062,79.063,79.058,79.058,12800000.0
2006-01-09 01:57:00,79.061,79.063,79.053,79.055,10600000.0
2006-01-09 01:58:00,79.065,79.07,79.062,79.07,11200000.0
2006-01-09 02:00:00,79.074,79.082,79.068,79.082,10600000.0
2006-01-09 02:01:00,79.075,79.078,79.065,79.078,17600000.0
2006-01-09 02:02:00,79.074,79.074,79.061,79.061,12800000.0
2006-01-09 02:03:00,79.044,79.054,79.044,79.053,16400000.0
2006-01-09 02:04:00,79.051,79.051,79.008,79.008,12800000.0
2006-01-09 02:05:00,79.005,79.005,78.997,78.998,12800000.0
2006-01-09 02:06:00,79.0,79.009,79.0,79.006,12800000.0
2006-01-09 02:07:00,78.998,78.998,78.962,78.962,12800000.0
2006-01-09 02:08:00,78.955,78.965,78.951,78.965,17600000.0
2006-01-09 02:09:00,78.966,78.966,78.937,78.943,15400000.0
2006-01-09 02:11:00,78.937,78.948,78.933,78.945,12800000.0
2006-01-09 02:12:00,78.94,78.944,78.932,78.932,11200000.0
2006-01-09 02:13:00,78.928,78.934,78.914,78.914,11200000.0
2006-01-09 02:14:00,78.92,78.92,78.883,78.883,11200000.0
2006-01-09 02:15:00,78.872,78.897,78.872,78.894,11200000.0
2006-01-09 02:17:00,78.903,78.903,78.886,78.892,11200000.0
2006-01-09 02:18:00,78.892,78.899,78.887,78.89,12800000.0
2006-01-09 02:19:00,78.88,78.886,78.87,78.875,12800000.0
2006-01-09 02:20:00,78.837,78.844,78.837,78.844,8000000.0
2006-01-09 02:21:00,78.846,78.882,78.846,78.867,17600000.0
2006-01-09 02:22:00,78.875,78.875,78.832,78.832,12800000.0
2006-01-09 02:23:00,78.823,78.83,78.793,78.793,12800000.0
2006-01-09 02:24:00,78.767,78.77,78.657,78.748,11200000.0
2006-01-09 02:25:00,78.741,78.759,78.741,78.743,18000000.0
2006-01-09 02:26:00,78.76,78.777,78.753,78.777,17000000.0
2006-01-09 02:27:00,78.781,78.795,78.778,78.795,17600000.0
2006-01-09 02:28:00,78.787,78.799,78.787,78.79,14400000.0
2006-01-09 02:29:00,78.786,78.791,78.779,78.791,11200000.0
2006-01-09 02:30:00,78.787,78.787,78.769,78.769,11200000.0
2006-01-09 02:31:00,78.747,78.748,78.731,78.741,17600000.0
2006-01-09 02:32:00,78.754,78.764,78.741,78.764,11200000.0
2006-01-09 02:33:00,78.77,78.77,78.746,78.746,11200000.0
2006-01-09 02:34:00,78.757,78.774,78.755,78.771,13800000.0
2006-01-09 02:35:00,78.779,78.779,78.767,78.777,12800000.0
2006-01-09 02:36:00,78.781,78.792,78.772,78.792,12800000.0
2006-01-09 02:37:00,78.774,78.775,78.762,78.762,12800000.0
2006-01-09 02:38:00,78.781,78.784,78.777,78.784,12800000.0
2006-01-09 02:39:00,78.791,78.797,78.789,78.792,16000000.0
2006-01-09 02:40:00,78.816,78.824,78.81,78.817,12800000.0
2006-01-09 02:42:00,78.825,78.829,78.813,78.813,12800000.0
2006-01-09 02:43:00,78.819,78.828,78.819,78.822,11200000.0
2006-01-09 02:44:00,78.836,78.841,78.83,78.841,12800000.0
2006-01-09 02:45:00,78.839,78.841,78.83,78.83,11200000.0
2006-01-09 02:46:00,78.824,78.832,78.824,78.829,12800000.0
2006-01-09 02:47:00,78.825,78.825,78.81,78.814,12800000.0
2006-01-09 02:48:00,78.806,78.815,78.802,78.81,14400000.0
2006-01-09 02:49:00,78.826,78.835,78.823,78.828,17600000.0
2006-01-09 02:50:00,78.808,78.836,78.808,78.836,11200000.0
2006-01-09 02:51:00,78.845,78.855,78.838,78.851,11200000.0
2006-01-09 02:52:00,78.847,78.849,78.774,78.829,11200000.0
2006-01-09 02:53:00,78.854,78.862,78.839,78.839,10600000.0
2006-01-09 02:54:00,78.763,78.87,78.763,78.849,11200000.0
2006-01-09 02:55:00,78.827,78.832,78.825,78.825,10600000.0
2006-01-09 02:56:00,78.818,78.818,78.801,78.817,11200000.0
2006-01-09 02:57:00,78.814,78.816,78.8,78.807,11200000.0
2006-01-09 02:58:00,78.799,78.804,78.783,78.789,8000000.0
2006-01-09 02:59:00,78.79,78.79,78.706,78.706,10600000.0
2006-01-09 03:00:00,78.697,78.728,78.635,78.635,11200000.0
2006-01-09 03:01:00,78.733,78.756,78.733,78.746,10600000.0
2006-01-09 03:02:00,78.739,78.739,78.715,78.715,11200000.0
2006-01-09 03:03:00,78.698,78.716,78.698,78.704,14400000.0
2006-01-09 03:04:00,78.728,78.756,78.728,78.756,11200000.0
2006-01-09 03:05:00,78.757,78.757,78.726,78.727,16000000.0
2006-01-09 03:06:00,78.746,78.765,78.746,78.765,16000000.0
2006-01-09 03:07:00,78.759,78.76,78.736,78.738,14400000.0
2006-01-09 03:08:00,78.762,78.783,78.754,78.778,11200000.0
2006-01-09 03:09:00,78.785,78.804,78.78,78.804,11200000.0
2006-01-09 03:10:00,78.81,78.81,78.765,78.765,16000000.0
2006-01-09 03:11:00,78.751,78.754,78.744,78.753,11200000.0
2006-01-09 03:12:00,78.749,78.764,78.74,78.74,17600000.0
2006-01-09 03:13:00,78.768,78.768,78.762,78.763,16000000.0
2006-01-09 03:14:00,78.771,78.773,78.77,78.77,10600000.0
2006-01-09 03:15:00,78.784,78.815,78.784,78.815,17600000.0
2006-01-09 03:16:00,78.82,78.852,78.82,78.852,14400000.0
2006-01-09 03:17:00,78.854,78.86,78.84,78.855,11200000.0
2006-01-09 03:18:00,78.814,78.814,78.743,78.75,12800000.0
2006-01-09 03:19:00,78.779,78.785,78.775,78.779,12800000.0
2006-01-09 03:20:00,78.743,78.743,78.71,78.713,12800000.0
2006-01-09 03:21:00,78.704,78.704,78.682,78.695,14400000.0
2006-01-09 03:22:00,78.708,78.728,78.707,78.728,11200000.0
2006-01-09 03:23:00,78.709,78.709,78.647,78.653,9600000.0
2006-01-09 03:24:00,78.647,78.647,78.607,78.607,9600000.0
2006-01-09 03:25:00,78.594,78.627,78.594,78.625,17600000.0
2006-01-09 03:26:00,78.63,78.653,78.63,78.635,12800000.0
2006-01-09 03:27:00,78.638,78.648,78.638,78.645,14400000.0
2006-01-09 03:28:00,78.653,78.664,78.653,78.664,11200000.0
2006-01-09 03:29:00,78.653,78.669,78.653,78.666,12800000.0
2006-01-09 03:30:00,78.675,78.71,78.619,78.71,17600000.0
2006-01-09 03:31:00,78.702,78.702,78.689,78.693,12800000.0
2006-01-09 03:32:00,78.684,78.684,78.671,78.671,8000000.0
2006-01-09 03:33:00,78.679,78.701,78.679,78.693,11200000.0
2006-01-09 03:34:00,78.689,78.689,78.665,78.677,11200000.0
2006-01-09 03:35:00,78.69,78.69,78.669,78.669,17600000.0
2006-01-09 03:36:00,78.669,78.679,78.665,78.665,11200000.0
2006-01-09 03:37:00,78.668,78.693,78.668,78.693,17600000.0
2006-01-09 03:38:00,78.704,78.739,78.704,78.739,12800000.0
2006-01-09 03:39:00,78.746,78.775,78.697,78.775,14400000.0
2006-01-09 03:40:00,78.774,78.776,78.763,78.763,12800000.0
2006-01-09 03:41:00,78.776,78.781,78.773,78.773,11200000.0
2006-01-09 03:42:00,78.775,78.785,78.774,78.781,12200000.0
2006-01-09 03:43:00,78.788,78.804,78.781,78.804,11200000.0
2006-01-09 03:44:00,78.795,78.802,78.785,78.802,12800000.0
2006-01-09 03:45:00,78.808,78.817,78.808,78.813,11200000.0
2006-01-09 03:46:00,78.833,78.855,78.833,78.855,11200000.0
2006-01-09 03:47:00,78.833,78.836,78.806,78.806,10600000.0
2006-01-09 03:48:00,78.797,78.806,78.797,78.806,11200000.0
2006-01-09 03:49:00,78.815,78.82,78.815,78.815,16000000.0
2006-01-09 03:50:00,78.816,78.823,78.809,78.809,11200000.0
2006-01-09 03:51:00,78.818,78.825,78.816,78.825,8000000.0
2006-01-09 03:52:00,78.833,78.85,78.832,78.85,14400000.0
2006-01-09 03:53:00,78.871,78.898,78.871,78.898,9600000.0
2006-01-09 03:54:00,78.91,78.91,78.895,78.896,14400000.0
2006-01-09 03:55:00,78.886,78.895,78.874,78.884,14400000.0
2006-01-09 03:56:00,78.878,78.878,78.856,78.856,12800000.0
2006-01-09 03:57:00,78.851,78.851,78.83,78.836,12800000.0
2006-01-09 03:58:00,78.828,78.836,78.828,78.836,16000000.0
2006-01-09 03:59:00,78.844,78.844,78.83,78.842,12800000.0
2006-01-09 04:00:00,78.844,78.859,78.833,78.848,14400000.0
2006-01-09 04:01:00,78.86,78.872,78.859,78.872,11200000.0
2006-01-09 04:02:00,78.883,78.886,78.883,78.886,8000000.0
2006-01-09 04:03:00,78.883,78.883,78.86,78.86,12800000.0
2006-01-09 04:04:00,78.851,78.866,78.851,78.866,12800000.0
2006-01-09 04:05:00,78.869,78.869,78.858,78.858,11200000.0
2006-01-09 04:06:00,78.863,78.877,78.863,78.872,14400000.0
2006-01-09 04:07:00,78.867,78.892,78.867,78.88,14400000.0
2006-01-09 04:08:00,78.9,78.909,78.9,78.907,11200000.0
2006-01-09 04:09:00,78.906,78.909,78.902,78.908,11200000.0
2006-01-09 04:10:00,78.893,78.908,78.887,78.908,14400000.0
2006-01-09 04:11:00,78.912,78.913,78.905,78.908,12800000.0
2006-01-09 04:12:00,78.903,78.903,78.894,78.894,8000000.0
2006-01-09 04:13:00,78.907,78.912,78.9,78.9,11200000.0
2006-01-09 04:14:00,78.898,78.912,78.898,78.912,11200000.0
2006-01-09 04:15:00,78.921,78.925,78.918,78.925,12800000.0
2006-01-09 04:16:00,78.937,78.943,78.936,78.943,11200000.0
2006-01-09 04:17:00,78.953,78.958,78.949,78.952,14400000.0
2006-01-09 04:18:00,78.949,78.949,78.929,78.93,12800000.0
2006-01-09 04:19:00,78.924,78.942,78.918,78.937,12800000.0
2006-01-09 04:20:00,78.933,78.933,78.844,78.92,11200000.0
2006-01-09 04:21:00,78.917,78.917,78.905,78.905,11200000.0
2006-01-09 04:22:00,78.904,78.911,78.898,78.901,16000000.0
2006-01-09 04:23:00,78.897,78.897,78.865,78.865,13200000.0
2006-01-09 04:24:00,78.867,78.867,78.858,78.859,12800000.0
2006-01-09 04:25:00,78.847,78.847,78.812,78.812,14400000.0
2006-01-09 04:26:00,78.818,78.818,78.81,78.811,14400000.0
2006-01-09 04:27:00,78.804,78.804,78.793,78.801,9600000.0
2006-01-09 04:29:00,78.807,78.811,78.804,78.811,12800000.0
2006-01-09 04:30:00,78.805,78.806,78.778,78.778,12800000.0
2006-01-09 04:31:00,78.783,78.785,78.766,78.785,12800000.0
2006-01-09 04:33:00,78.777,78.777,78.764,78.77,15400000.0
2006-01-09 04:34:00,78.768,78.768,78.755,78.763,12800000.0
2006-01-09 04:35:00,78.782,78.793,78.782,78.79,12800000.0
2006-01-09 04:36:00,78.791,78.794,78.785,78.788,12800000.0
2006-01-09 04:37:00,78.793,78.793,78.77,78.773,12800000.0
2006-01-09 04:38:00,78.782,78.786,78.777,78.781,9600000.0
2006-01-09 04:40:00,78.785,78.785,78.78,78.785,11200000.0
2006-01-09 04:41:00,78.786,78.793,78.771,78.793,11200000.0
2006-01-09 04:42:00,78.802,78.817,78.792,78.817,12800000.0
2006-01-09 04:43:00,78.817,78.818,78.804,78.818,12800000.0
2006-01-09 04:45:00,78.821,78.821,78.798,78.798,12800000.0
2006-01-09 04:46:00,78.806,78.806,78.796,78.797,14400000.0
2006-01-09 04:47:00,78.794,78.804,78.794,78.803,6400000.0
2006-01-09 04:49:00,78.793,78.814,78.793,78.814,11200000.0
2006-01-09 04:50:00,78.832,78.832,78.817,78.817,10600000.0
2006-01-09 04:51:00,78.817,78.825,78.733,78.819,14400000.0
2006-01-09 04:52:00,78.807,78.807,78.796,78.797,11200000.0
2006-01-09 04:53:00,78.782,78.782,78.771,78.771,9000000.0
2006-01-09 04:54:00,78.761,78.773,78.761,78.773,12800000.0
2006-01-09 04:55:00,78.761,78.788,78.761,78.788,11200000.0
2006-01-09 04:56:00,78.794,78.818,78.794,78.818,17600000.0
2006-01-09 04:57:00,78.822,78.822,78.805,78.817,11200000.0
2006-01-09 04:58:00,78.804,78.804,78.796,78.796,8000000.0
2006-01-09 04:59:00,78.816,78.816,78.808,78.808,12800000.0
2006-01-09 05:00:00,78.797,78.811,78.797,78.807,11200000.0
2006-01-09 05:01:00,78.804,78.812,78.799,78.806,14400000.0
2006-01-09 05:02:00,78.822,78.828,78.816,78.816,14400000.0
2006-01-09 05:03:00,78.816,78.832,78.815,78.823,12800000.0
2006-01-09 05:06:00,78.827,78.831,78.824,78.829,11200000.0
2006-01-09 05:07:00,78.816,78.842,78.816,78.828,14400000.0
2006-01-09 05:08:00,78.827,78.83,78.81,78.828,11200000.0
2006-01-09 05:09:00,78.813,78.814,78.801,78.801,17600000.0
2006-01-09 05:10:00,78.81,78.82,78.79,78.82,12200000.0
2006-01-09 05:11:00,78.819,78.819,78.794,78.794,12800000.0
2006-01-09 05:12:00,78.803,78.803,78.795,78.796,12800000.0
2006-01-09 05:13:00,78.808,78.822,78.808,78.821,12800000.0
2006-01-09 05:14:00,78.832,78.833,78.82,78.82,14400000.0
2006-01-09 05:15:00,78.826,78.833,78.812,78.827,16000000.0
2006-01-09 05:17:00,78.856,78.876,78.856,78.876,11200000.0
2006-01-09 05:18:00,78.873,78.873,78.851,78.87,8000000.0
2006-01-09 05:19:00,78.862,78.871,78.862,78.863,16000000.0
2006-01-09 05:20:00,78.859,78.87,78.859,78.863,11200000.0
2006-01-09 05:21:00,78.862,78.862,78.843,78.854,12800000.0
2006-01-09 05:23:00,78.84,78.846,78.839,78.839,12800000.0
2006-01-09 05:24:00,78.848,78.859,78.848,78.854,11200000.0
2006-01-09 05:27:00,78.84,78.849,78.84,78.849,12800000.0
2006-01-09 05:29:00,78.851,78.854,78.843,78.843,11200000.0
2006-01-09 05:30:00,78.847,78.847,78.817,78.819,16000000.0
2006-01-09 05:31:00,78.824,78.832,78.824,78.829,17600000.0
2006-01-09 05:32:00,78.806,78.818,78.806,78.818,12800000.0
2006-01-09 05:33:00,78.819,78.819,78.808,78.812,9600000.0
2006-01-09 05:34:00,78.811,78.815,78.807,78.815,16000000.0
2006-01-09 05:35:00,78.821,78.825,78.816,78.816,11200000.0
2006-01-09 05:36:00,78.83,78.831,78.815,78.815,16000000.0
2006-01-09 05:37:00,78.82,78.842,78.82,78.842,11200000.0
2006-01-09 05:38:00,78.844,78.85,78.831,78.85,16000000.0
2006-01-09 05:39:00,78.846,78.846,78.837,78.837,11200000.0
2006-01-09 05:40:00,78.828,78.828,78.822,78.822,9600000.0
2006-01-09 05:41:00,78.833,78.836,78.833,78.836,12800000.0
2006-01-09 05:43:00,78.839,78.839,78.825,78.825,11200000.0
2006-01-09 05:44:00,78.831,78.842,78.83,78.842,11200000.0
2006-01-09 05:46:00,78.846,78.852,78.842,78.851,17600000.0
2006-01-09 05:47:00,78.853,78.871,78.853,78.867,14400000.0
2006-01-09 05:48:00,78.856,78.856,78.827,78.836,9600000.0
2006-01-09 05:49:00,78.828,78.836,78.827,78.828,17600000.0
2006-01-09 05:50:00,78.819,78.819,78.811,78.811,11200000.0
2006-01-09 05:51:00,78.827,78.828,78.811,78.811,11200000.0
2006-01-09 05:52:00,78.814,78.814,78.801,78.812,12800000.0
2006-01-09 05:54:00,78.821,78.838,78.821,78.834,9600000.0
2006-01-09 05:56:00,78.829,78.842,78.829,78.837,12800000.0
2006-01-09 05:57:00,78.826,78.826,78.81,78.81,12800000.0
2006-01-09 05:58:00,78.81,78.81,78.722,78.8,12800000.0
2006-01-09 05:59:00,78.812,78.838,78.812,78.834,12800000.0
2006-01-09 06:01:00,78.831,78.831,78.812,78.821,11200000.0
2006-01-09 06:02:00,78.829,78.836,78.821,78.821,12800000.0
2006-01-09 06:04:00,78.821,78.828,78.814,78.828,16000000.0
2006-01-09 06:05:00,78.841,78.843,78.83,78.834,14400000.0
2006-01-09 06:06:00,78.842,78.842,78.819,78.819,12800000.0
2006-01-09 06:07:00,78.801,78.801,78.784,78.791,11200000.0
2006-01-09 06:08:00,78.779,78.793,78.777,78.791,11200000.0
2006-01-09 06:09:00,78.788,78.788,78.779,78.78,11200000.0
2006-01-09 06:10:00,78.766,78.775,78.684,78.764,11200000.0
2006-01-09 06:11:00,78.764,78.767,78.752,78.759,17600000.0
2006-01-09 06:13:00,78.768,78.768,78.742,78.751,12800000.0
2006-01-09 06:14:00,78.77,78.778,78.763,78.778,12800000.0
2006-01-09 06:16:00,78.783,78.783,78.749,78.749,8000000.0
2006-01-09 06:17:00,78.743,78.752,78.742,78.752,12800000.0
2006-01-09 06:19:00,78.744,78.751,78.744,78.746,12800000.0
2006-01-09 06:20:00,78.745,78.754,78.745,78.746,16000000.0
2006-01-09 06:21:00,78.753,78.759,78.75,78.754,12800000.0
2006-01-09 06:22:00,78.758,78.764,78.758,78.761,13200000.0
2006-01-09 06:23:00,78.771,78.793,78.771,78.793,8000000.0
2006-01-09 06:24:00,78.805,78.827,78.802,78.827,8000000.0
2006-01-09 06:25:00,78.82,78.826,78.805,78.826,12800000.0
2006-01-09 06:26:00,78.82,78.82,78.788,78.791,12800000.0
2006-01-09 06:27:00,78.798,78.817,78.79,78.817,14400000.0
2006-01-09 06:28:00,78.814,78.823,78.814,78.818,8000000.0
2006-01-09 06:29:00,78.83,78.83,78.817,78.827,11200000.0
2006-01-09 06:30:00,78.821,78.828,78.819,78.819,14400000.0
2006-01-09 06:31:00,78.822,78.86,78.822,78.86,14400000.0
2006-01-09 06:32:00,78.847,78.855,78.838,78.838,12800000.0
2006-01-09 06:33:00,78.842,78.853,78.834,78.851,17600000.0
2006-01-09 06:34:00,78.836,78.862,78.836,78.854,12800000.0
2006-01-09 06:35:00,78.867,78.871,78.862,78.871,12800000.0
2006-01-09 06:36:00,78.882,78.909,78.882,78.901,14400000.0
2006-01-09 06:37:00,78.911,78.917,78.901,78.901,12800000.0
2006-01-09 06:39:00,78.905,78.908,78.894,78.908,11200000.0
2006-01-09 06:41:00,78.911,78.917,78.91,78.91,12800000.0
2006-01-09 06:42:00,78.912,78.942,78.912,78.942,9600000.0
2006-01-09 06:43:00,78.873,78.94,78.873,78.919,15400000.0
2006-01-09 06:44:00,78.907,78.916,78.899,78.916,17000000.0
2006-01-09 06:45:00,78.922,78.926,78.91,78.918,17600000.0
2006-01-09 06:46:00,78.916,78.931,78.916,78.927,12800000.0
2006-01-09 06:47:00,78.931,78.931,78.922,78.925,12800000.0
2006-01-09 06:48:00,78.925,78.928,78.919,78.919,17600000.0
2006-01-09 06:49:00,78.913,78.918,78.907,78.91,17000000.0
2006-01-09 06:50:00,78.9,78.909,78.9,78.905,14400000.0
2006-01-09 06:51:00,78.9,78.9,78.872,78.872,12800000.0
2006-01-09 06:53:00,78.845,78.845,78.837,78.84,17600000.0
2006-01-09 06:54:00,78.822,78.822,78.812,78.816,14400000.0
2006-01-09 06:55:00,78.8,78.812,78.8,78.812,9600000.0
2006-01-09 06:56:00,78.81,78.81,78.805,78.805,11200000.0
2006-01-09 06:57:00,78.807,78.812,78.799,78.801,14400000.0
2006-01-09 06:58:00,78.811,78.816,78.805,78.81,12800000.0
2006-01-09 06:59:00,78.815,78.836,78.815,78.836,12800000.0
2006-01-09 07:00:00,78.847,78.847,78.833,78.833,16400000.0
2006-01-09 07:01:00,78.832,78.856,78.832,78.856,17600000.0
2006-01-09 07:02:00,78.869,78.87,78.861,78.87,12800000.0
2006-01-09 07:03:00,78.861,78.875,78.859,78.875,12800000.0
2006-01-09 07:04:00,78.872,78.883,78.872,78.877,12200000.0
2006-01-09 07:05:00,78.874,78.874,78.86,78.874,11200000.0
2006-01-09 07:06:00,78.881,78.892,78.88,78.88,12800000.0
2006-01-09 07:07:00,78.861,78.861,78.855,78.858,11200000.0
2006-01-09 07:08:00,78.854,78.866,78.854,78.858,16000000.0
2006-01-09 07:09:00,78.862,78.862,78.853,78.853,12800000.0
2006-01-09 07:10:00,78.839,78.862,78.839,78.862,4800000.0
2006-01-09 07:11:00,78.865,78.865,78.857,78.857,12800000.0
2006-01-09 07:12:00,78.848,78.864,78.848,78.858,11200000.0
2006-01-09 07:13:00,78.856,78.859,78.854,78.855,11600000.0
2006-01-09 07:15:00,78.855,78.855,78.845,78.845,11200000.0
2006-01-09 07:16:00,78.841,78.844,78.84,78.84,11200000.0
2006-01-09 07:17:00,78.837,78.837,78.825,78.825,12800000.0
2006-01-09 07:18:00,78.843,78.843,78.833,78.837,17600000.0
2006-01-09 07:19:00,78.834,78.834,78.828,78.834,12800000.0
2006-01-09 07:22:00,78.848,78.864,78.846,78.864,17000000.0
2006-01-09 07:23:00,78.877,78.877,78.866,78.866,11200000.0
2006-01-09 07:24:00,78.848,78.858,78.848,78.857,14400000.0
2006-01-09 07:27:00,78.864,78.878,78.864,78.87,16000000.0
2006-01-09 07:29:00,78.872,78.874,78.864,78.864,11200000.0
2006-01-09 07:31:00,78.866,78.872,78.865,78.865,17600000.0
2006-01-09 07:33:00,78.85,78.858,78.849,78.858,8000000.0
2006-01-09 07:34:00,78.865,78.875,78.862,78.875,12800000.0
2006-01-09 07:37:00,78.868,78.874,78.865,78.865,11200000.0
2006-01-09 07:38:00,78.863,78.863,78.852,78.858,12800000.0
2006-01-09 07:39:00,78.857,78.864,78.853,78.864,11200000.0
2006-01-09 07:40:00,78.869,78.869,78.859,78.862,11200000.0
2006-01-09 07:41:00,78.86,78.867,78.854,78.857,12800000.0
2006-01-09 07:42:00,78.859,78.859,78.846,78.846,12200000.0
2006-01-09 07:43:00,78.838,78.85,78.838,78.845,12800000.0
2006-01-09 07:45:00,78.845,78.845,78.833,78.833,11200000.0
2006-01-09 07:46:00,78.825,78.837,78.825,78.832,11200000.0
2006-01-09 07:49:00,78.831,78.85,78.83,78.85,17600000.0
2006-01-09 07:50:00,78.852,78.859,78.852,78.857,8000000.0
2006-01-09 07:51:00,78.86,78.882,78.854,78.882,12200000.0
2006-01-09 07:52:00,78.896,78.908,78.896,78.908,17600000.0
2006-01-09 07:53:00,78.904,78.907,78.896,78.907,12800000.0
2006-01-09 07:55:00,78.905,78.905,78.887,78.905,12800000.0
2006-01-09 07:56:00,78.915,78.919,78.911,78.913,16000000.0
2006-01-09 07:57:00,78.913,78.939,78.913,78.939,10600000.0
2006-01-09 07:58:00,78.941,78.941,78.93,78.933,11200000.0
2006-01-09 07:59:00,78.926,78.934,78.924,78.924,12800000.0
2006-01-09 08:00:00,78.932,78.95,78.932,78.948,8000000.0
2006-01-09 08:01:00,78.952,78.973,78.952,78.968,8000000.0
2006-01-09 08:02:00,78.956,78.956,78.939,78.939,4800000.0
2006-01-09 08:03:00,78.924,78.924,78.914,78.919,11200000.0
2006-01-09 08:04:00,78.915,78.921,78.912,78.921,17600000.0
2006-01-09 08:05:00,78.92,78.931,78.92,78.928,14400000.0
2006-01-09 08:06:00,78.929,78.929,78.923,78.928,4800000.0
2006-01-09 08:07:00,78.926,78.926,78.903,78.905,11200000.0
2006-01-09 08:08:00,78.891,78.891,78.884,78.89,17600000.0
2006-01-09 08:09:00,78.894,78.894,78.877,78.877,12800000.0
2006-01-09 08:11:00,78.885,78.887,78.877,78.884,10600000.0
2006-01-09 08:12:00,78.876,78.893,78.876,78.885,16000000.0
2006-01-09 08:14:00,78.885,78.885,78.868,78.868,12800000.0
2006-01-09 08:15:00,78.882,78.887,78.868,78.868,16000000.0
2006-01-09 08:16:00,78.869,78.869,78.838,78.851,11200000.0
2006-01-09 08:17:00,78.849,78.854,78.844,78.848,12800000.0
2006-01-09 08:19:00,78.846,78.859,78.842,78.848,13800000.0
2006-01-09 08:20:00,78.852,78.853,78.837,78.847,16400000.0
2006-01-09 08:21:00,78.846,78.855,78.843,78.844,17600000.0
2006-01-09 08:23:00,78.848,78.856,78.847,78.851,11200000.0
2006-01-09 08:24:00,78.855,78.86,78.855,78.86,9600000.0
2006-01-09 08:25:00,78.855,78.867,78.855,78.867,12800000.0
2006-01-09 08:26:00,78.87,78.875,78.783,78.875,7400000.0
2006-01-09 08:27:00,78.844,78.866,78.844,78.861,12200000.0
2006-01-09 08:28:00,78.867,78.872,78.851,78.871,11200000.0
2006-01-09 08:29:00,78.862,78.862,78.856,78.857,14400000.0
2006-01-09 08:30:00,78.853,78.856,78.85,78.85,11200000.0
2006-01-09 08:31:00,78.855,78.869,78.855,78.868,12800000.0
2006-01-09 08:33:00,78.877,78.888,78.877,78.878,11200000.0
2006-01-09 08:34:00,78.885,78.889,78.88,78.887,9600000.0
2006-01-09 08:35:00,78.893,78.898,78.886,78.891,17600000.0
2006-01-09 08:36:00,78.888,78.896,78.885,78.896,17600000.0
2006-01-09 08:37:00,78.913,78.922,78.91,78.91,11200000.0
2006-01-09 08:38:00,78.912,78.931,78.912,78.931,11200000.0
2006-01-09 08:39:00,78.922,78.944,78.922,78.933,15400000.0
2006-01-09 08:40:00,78.937,78.937,78.931,78.931,16000000.0
2006-01-09 08:41:00,78.937,78.953,78.937,78.953,17600000.0
2006-01-09 08:42:00,78.95,78.977,78.95,78.977,12800000.0
2006-01-09 08:43:00,78.976,79.006,78.968,79.006,12800000.0
2006-01-09 08:44:00,79.042,79.062,79.04,79.062,12800000.0
2006-01-09 08:45:00,79.059,79.074,79.041,79.041,16000000.0
2006-01-09 08:46:00,79.03,79.03,79.018,79.018,11200000.0
2006-01-09 08:47:00,79.013,79.013,78.992,78.992,11200000.0
2006-01-09 08:48:00,78.989,78.989,78.956,78.956,13200000.0
2006-01-09 08:49:00,78.955,78.961,78.949,78.955,17600000.0
2006-01-09 08:50:00,78.969,78.98,78.961,78.974,12800000.0
2006-01-09 08:51:00,78.973,78.974,78.952,78.971,17600000.0
2006-01-09 08:52:00,78.975,78.976,78.967,78.976,11200000.0
2006-01-09 08:53:00,78.985,78.985,78.973,78.975,16000000.0
2006-01-09 08:54:00,78.977,78.977,78.965,78.965,3200000.0
2006-01-09 08:55:00,78.968,78.969,78.95,78.95,16000000.0
2006-01-09 08:56:00,78.964,78.965,78.962,78.964,11200000.0
2006-01-09 08:57:00,78.964,78.981,78.964,78.981,11200000.0
2006-01-09 08:58:00,78.986,79.005,78.986,79.005,9600000.0
2006-01-09 08:59:00,79.027,79.033,79.025,79.028,12800000.0
2006-01-09 09:00:00,79.018,79.035,79.015,79.035,17600000.0
2006-01-09 09:01:00,79.031,79.032,79.022,79.03,10600000.0
2006-01-09 09:02:00,79.035,79.04,79.024,79.04,10600000.0
2006-01-09 09:03:00,79.034,79.039,79.018,79.039,16000000.0
2006-01-09 09:04:00,79.051,79.057,79.044,79.044,11200000.0
2006-01-09 09:05:00,79.031,79.031,79.022,79.03,11200000.0
2006-01-09 09:06:00,79.028,79.037,79.013,79.023,12800000.0
2006-01-09 09:07:00,79.026,79.028,79.022,79.022,12800000.0
2006-01-09 09:08:00,79.025,79.03,79.019,79.03,12800000.0
2006-01-09 09:09:00,79.032,79.034,79.016,79.027,17600000.0
2006-01-09 09:10:00,79.019,79.019,79.001,79.001,12800000.0
2006-01-09 09:11:00,78.998,79.006,78.997,79.003,12800000.0
2006-01-09 09:12:00,78.999,79.015,78.999,79.015,12800000.0
2006-01-09 09:13:00,79.012,79.019,79.011,79.015,11200000.0
2006-01-09 09:14:00,79.022,79.034,79.022,79.031,11200000.0
2006-01-09 09:15:00,79.024,79.027,79.02,79.023,11200000.0
2006-01-09 09:16:00,79.023,79.026,79.013,79.013,12800000.0
2006-01-09 09:17:00,78.998,78.998,78.988,78.998,11200000.0
2006-01-09 09:19:00,78.985,78.989,78.98,78.981,12800000.0
2006-01-09 09:20:00,78.975,78.975,78.947,78.947,16000000.0
2006-01-09 09:21:00,78.953,78.956,78.945,78.945,11200000.0
2006-01-09 09:22:00,78.949,78.958,78.946,78.952,17600000.0
2006-01-09 09:23:00,78.954,78.96,78.954,78.956,12800000.0
2006-01-09 09:24:00,78.857,78.949,78.857,78.949,11200000.0
2006-01-09 09:25:00,78.976,78.981,78.972,78.98,12800000.0
2006-01-09 09:26:00,78.98,78.988,78.965,78.97,11200000.0
2006-01-09 09:27:00,78.947,78.954,78.944,78.944,11200000.0
2006-01-09 09:28:00,78.931,78.937,78.928,78.937,12800000.0
2006-01-09 09:29:00,78.936,78.936,78.915,78.915,11200000.0
2006-01-09 09:30:00,78.923,78.928,78.921,78.927,12800000.0
2006-01-09 09:31:00,78.939,78.95,78.939,78.949,12800000.0
2006-01-09 09:32:00,78.948,78.953,78.928,78.936,14400000.0
2006-01-09 09:33:00,78.956,78.981,78.951,78.981,12800000.0
2006-01-09 09:34:00,78.988,79.001,78.988,78.993,11200000.0
2006-01-09 09:35:00,78.996,79.001,78.992,78.997,12800000.0
2006-01-09 09:36:00,78.991,78.992,78.988,78.991,9600000.0
2006-01-09 09:37:00,78.991,78.991,78.921,78.981,16000000.0
2006-01-09 09:38:00,78.985,78.985,78.971,78.976,11200000.0
2006-01-09 09:39:00,78.992,78.992,78.982,78.982,12800000.0
2006-01-09 09:40:00,78.99,79.005,78.987,79.003,14400000.0
2006-01-09 09:41:00,79.0,79.0,78.982,78.982,11200000.0
2006-01-09 09:42:00,78.968,78.976,78.961,78.961,16000000.0
2006-01-09 09:43:00,78.962,78.967,78.961,78.963,12800000.0
2006-01-09 09:44:00,78.981,78.996,78.981,78.982,12800000.0
2006-01-09 09:45:00,78.983,78.992,78.978,78.978,12800000.0
2006-01-09 09:46:00,78.979,78.984,78.973,78.98,11200000.0
2006-01-09 09:47:00,78.975,78.981,78.972,78.981,12800000.0
2006-01-09 09:48:00,78.981,78.991,78.972,78.972,11200000.0
2006-01-09 09:49:00,78.956,78.959,78.95,78.956,12800000.0
2006-01-09 09:50:00,78.965,78.968,78.955,78.956,16000000.0
2006-01-09 09:51:00,78.96,78.966,78.95,78.95,16000000.0
2006-01-09 09:52:00,78.963,78.987,78.963,78.987,14400000.0
2006-01-09 09:53:00,78.97,78.992,78.97,78.992,12800000.0
2006-01-09 09:54:00,78.989,78.989,78.971,78.972,17600000.0
2006-01-09 09:55:00,78.974,78.974,78.956,78.956,11200000.0
2006-01-09 09:56:00,78.965,78.965,78.942,78.942,14400000.0
2006-01-09 09:57:00,78.958,78.967,78.955,78.958,17600000.0
2006-01-09 09:58:00,78.935,78.957,78.847,78.957,17600000.0
2006-01-09 09:59:00,78.982,79.004,78.982,79.001,18000000.0
2006-01-09 10:00:00,79.024,79.024,79.005,79.013,11200000.0
2006-01-09 10:01:00,78.999,79.011,78.999,79.007,12800000.0
2006-01-09 10:02:00,79.003,79.003,78.985,79.0,16000000.0
2006-01-09 10:03:00,79.013,79.015,78.999,79.007,11200000.0
2006-01-09 10:04:00,78.999,79.0,78.999,79.0,8000000.0
2006-01-09 10:05:00,78.998,79.008,78.988,78.988,14400000.0
2006-01-09 10:06:00,78.997,79.012,78.997,79.004,16000000.0
2006-01-09 10:07:00,78.998,79.001,78.988,79.001,12800000.0
2006-01-09 10:08:00,78.991,78.993,78.987,78.992,11200000.0
2006-01-09 10:09:00,78.986,78.988,78.975,78.982,12800000.0
2006-01-09 10:10:00,78.987,78.998,78.983,78.993,17600000.0
2006-01-09 10:11:00,78.996,79.006,78.995,79.001,11200000.0
2006-01-09 10:12:00,79.0,79.0,78.987,78.998,12800000.0
2006-01-09 10:13:00,78.994,79.001,78.992,79.0,12800000.0
2006-01-09 10:14:00,78.99,79.0,78.986,79.0,11200000.0
2006-01-09 10:15:00,79.0,79.003,78.998,79.002,12800000.0
2006-01-09 10:16:00,79.012,79.017,78.972,78.972,12800000.0
2006-01-09 10:17:00,78.965,78.994,78.965,78.992,11200000.0
2006-01-09 10:18:00,78.993,78.997,78.971,78.996,11200000.0
2006-01-09 10:19:00,78.993,78.994,78.984,78.984,10600000.0
2006-01-09 10:20:00,78.98,79.0,78.977,78.997,17600000.0
2006-01-09 10:21:00,78.987,79.011,78.987,79.011,16000000.0
2006-01-09 10:22:00,79.021,79.022,79.012,79.018,11200000.0
2006-01-09 10:24:00,79.023,79.037,79.023,79.037,12800000.0
2006-01-09 10:25:00,79.049,79.054,79.039,79.054,11200000.0
2006-01-09 10:27:00,79.057,79.064,79.055,79.064,11200000.0
2006-01-09 10:28:00,79.058,79.058,79.046,79.05,12800000.0
2006-01-09 10:29:00,79.057,79.068,79.057,79.058,11200000.0
2006-01-09 10:30:00,79.055,79.061,79.052,79.056,8000000.0
2006-01-09 10:31:00,79.057,79.059,79.045,79.059,12800000.0
2006-01-09 10:32:00,79.048,79.048,79.005,79.005,17600000.0
2006-01-09 10:33:00,79.01,79.021,79.01,79.021,11200000.0
2006-01-09 10:34:00,79.017,79.035,79.017,79.035,11200000.0
2006-01-09 10:35:00,79.034,79.036,79.023,79.029,11200000.0
2006-01-09 10:36:00,79.033,79.04,79.029,79.029,11200000.0
2006-01-09 10:37:00,79.022,79.022,78.927,79.004,11200000.0
2006-01-09 10:38:00,79.015,79.017,78.999,79.017,12800000.0
2006-01-09 10:39:00,79.016,79.017,79.008,79.011,11200000.0
2006-01-09 10:40:00,79.013,79.014,79.004,79.004,15400000.0
2006-01-09 10:41:00,79.006,79.015,78.99,78.99,12800000.0
2006-01-09 10:42:00,78.977,78.977,78.958,78.968,10600000.0
2006-01-09 10:43:00,78.974,78.998,78.974,78.998,11200000.0
2006-01-09 10:44:00,78.989,78.989,78.968,78.968,12800000.0
2006-01-09 10:45:00,78.939,78.971,78.939,78.971,12800000.0
2006-01-09 10:46:00,78.97,78.971,78.954,78.954,12200000.0
2006-01-09 10:47:00,78.949,78.968,78.928,78.968,12800000.0
2006-01-09 10:49:00,78.959,78.959,78.95,78.956,11200000.0
2006-01-09 10:50:00,78.959,78.964,78.95,78.95,16000000.0
2006-01-09 10:51:00,78.948,78.961,78.946,78.946,17600000.0
2006-01-09 10:52:00,78.94,78.94,78.928,78.929,11200000.0
2006-01-09 10:53:00,78.931,78.932,78.913,78.917,11200000.0
2006-01-09 10:54:00,78.915,78.915,78.891,78.9,17600000.0
2006-01-09 10:55:00,78.882,78.894,78.88,78.887,11200000.0
2006-01-09 10:56:00,78.892,78.892,78.885,78.885,17600000.0
2006-01-09 10:57:00,78.895,78.918,78.89,78.918,16000000.0
2006-01-09 10:58:00,78.922,78.923,78.826,78.912,12200000.0
2006-01-09 11:00:00,78.911,78.92,78.911,78.913,12800000.0
2006-01-09 11:01:00,78.914,78.914,78.898,78.907,12800000.0
2006-01-09 11:02:00,78.9,78.901,78.891,78.894,16000000.0
2006-01-09 11:04:00,78.903,78.908,78.897,78.898,14400000.0
2006-01-09 11:05:00,78.899,78.901,78.879,78.894,17600000.0
2006-01-09 11:06:00,78.896,78.896,78.878,78.886,17600000.0
2006-01-09 11:07:00,78.883,78.885,78.87,78.88,17600000.0
2006-01-09 11:08:00,78.815,78.878,78.815,78.859,11200000.0
2006-01-09 11:09:00,78.869,78.88,78.865,78.879,17600000.0
2006-01-09 11:10:00,78.878,78.878,78.86,78.866,12800000.0
2006-01-09 11:11:00,78.871,78.902,78.87,78.902,11200000.0
2006-01-09 11:13:00,78.891,78.891,78.871,78.886,14400000.0
2006-01-09 11:14:00,78.89,78.891,78.881,78.881,11200000.0
2006-01-09 11:15:00,78.88,78.891,78.879,78.891,11200000.0
2006-01-09 11:16:00,78.907,78.921,78.907,78.921,12800000.0
2006-01-09 11:17:00,78.929,78.929,78.912,78.922,11200000.0
2006-01-09 11:18:00,78.921,78.923,78.915,78.923,12800000.0
2006-01-09 11:20:00,78.926,78.927,78.917,78.927,12800000.0
2006-01-09 11:21:00,78.925,78.925,78.916,78.925,14400000.0
2006-01-09 11:22:00,78.915,78.917,78.904,78.906,12800000.0
2006-01-09 11:23:00,78.914,78.921,78.914,78.914,11200000.0
2006-01-09 11:24:00,78.908,78.908,78.878,78.879,12800000.0
2006-01-09 11:25:00,78.862,78.866,78.85,78.859,17600000.0
2006-01-09 11:26:00,78.866,78.874,78.863,78.874,14400000.0
2006-01-09 11:27:00,78.869,78.869,78.852,78.868,11200000.0
2006-01-09 11:28:00,78.87,78.88,78.87,78.874,14400000.0
2006-01-09 11:29:00,78.874,78.887,78.872,78.877,14400000.0
2006-01-09 11:30:00,78.868,78.868,78.854,78.854,14400000.0
2006-01-09 11:31:00,78.857,78.857,78.848,78.852,11200000.0
2006-01-09 11:32:00,78.849,78.861,78.849,78.855,17600000.0
2006-01-09 11:33:00,78.858,78.868,78.858,78.858,12800000.0
2006-01-09 11:34:00,78.881,78.886,78.871,78.871,12800000.0
2006-01-09 11:35:00,78.876,78.879,78.871,78.873,11200000.0
2006-01-09 11:36:00,78.881,78.884,78.879,78.882,12800000.0
2006-01-09 11:37:00,78.875,78.875,78.863,78.863,11200000.0
2006-01-09 11:38:00,78.875,78.888,78.875,78.887,11200000.0
2006-01-09 11:39:00,78.894,78.898,78.875,78.896,11200000.0
2006-01-09 11:41:00,78.89,78.89,78.879,78.879,16000000.0
2006-01-09 11:42:00,78.89,78.912,78.89,78.906,17600000.0
2006-01-09 11:43:00,78.906,78.906,78.856,78.856,11200000.0
2006-01-09 11:44:00,78.859,78.861,78.853,78.855,11200000.0
2006-01-09 11:45:00,78.87,78.88,78.87,78.879,14400000.0
2006-01-09 11:46:00,78.883,78.883,78.869,78.878,11200000.0
2006-01-09 11:47:00,78.886,78.886,78.867,78.882,17600000.0
2006-01-09 11:48:00,78.881,78.884,78.859,78.884,11200000.0
2006-01-09 11:49:00,78.886,78.933,78.886,78.933,12800000.0
2006-01-09 11:50:00,78.942,78.945,78.93,78.931,12800000.0
2006-01-09 11:51:00,78.933,78.939,78.914,78.914,11200000.0
2006-01-09 11:52:00,78.916,78.917,78.894,78.896,11200000.0
2006-01-09 11:53:00,78.89,78.904,78.882,78.9,16000000.0
2006-01-09 11:54:00,78.902,78.911,78.891,78.911,14400000.0
2006-01-09 11:55:00,78.906,78.914,78.851,78.911,11200000.0
2006-01-09 11:56:00,78.912,78.932,78.912,78.932,12800000.0
2006-01-09 11:57:00,78.942,78.946,78.935,78.944,12800000.0
2006-01-09 11:58:00,78.942,78.942,78.925,78.925,11200000.0
2006-01-09 11:59:00,78.945,78.954,78.94,78.94,11200000.0
2006-01-09 12:00:00,78.946,78.946,78.929,78.929,11200000.0
2006-01-09 12:01:00,78.926,78.932,78.92,78.926,11200000.0
2006-01-09 12:02:00,78.911,78.914,78.893,78.893,14400000.0
2006-01-09 12:03:00,78.868,78.87,78.857,78.861,11200000.0
2006-01-09 12:04:00,78.863,78.873,78.852,78.873,17600000.0
2006-01-09 12:05:00,78.889,78.889,78.851,78.857,17000000.0
2006-01-09 12:06:00,78.863,78.871,78.863,78.863,13200000.0
2006-01-09 12:07:00,78.889,78.92,78.889,78.92,11200000.0
2006-01-09 12:08:00,78.92,78.93,78.918,78.925,11200000.0
2006-01-09 12:09:00,78.926,78.933,78.922,78.929,14400000.0
2006-01-09 12:10:00,78.934,78.952,78.934,78.942,10600000.0
2006-01-09 12:11:00,78.956,78.964,78.955,78.955,12800000.0
2006-01-09 12:12:00,78.959,78.97,78.959,78.97,11200000.0
2006-01-09 12:13:00,78.978,78.979,78.971,78.977,11200000.0
2006-01-09 12:14:00,78.989,78.999,78.989,78.997,12800000.0
2006-01-09 12:15:00,79.001,79.005,79.0,79.004,12800000.0
2006-01-09 12:16:00,78.998,79.019,78.998,79.016,13200000.0
2006-01-09 12:17:00,79.023,79.023,78.957,79.014,17600000.0
2006-01-09 12:18:00,79.012,79.044,79.012,79.044,16000000.0
2006-01-09 12:19:00,79.057,79.057,79.025,79.032,12800000.0
2006-01-09 12:20:00,79.021,79.024,79.006,79.01,14400000.0
2006-01-09 12:21:00,79.008,79.014,79.005,79.005,11200000.0
2006-01-09 12:22:00,79.007,79.013,79.001,79.006,16000000.0
2006-01-09 12:24:00,79.011,79.037,79.011,79.031,12800000.0
2006-01-09 12:25:00,79.032,79.032,79.023,79.027,11200000.0
2006-01-09 12:26:00,79.031,79.032,79.013,79.013,11200000.0
2006-01-09 12:27:00,79.012,79.012,78.984,78.984,11200000.0
2006-01-09 12:28:00,78.984,78.986,78.974,78.978,12800000.0
2006-01-09 12:29:00,78.957,78.957,78.908,78.908,17600000.0
2006-01-09 12:30:00,78.877,78.889,78.871,78.873,17000000.0
2006-01-09 12:31:00,78.875,78.887,78.868,78.876,12800000.0
2006-01-09 12:32:00,78.869,78.882,78.869,78.872,12800000.0
2006-01-09 12:33:00,78.884,78.908,78.884,78.908,14400000.0
2006-01-09 12:34:00,78.908,78.91,78.9,78.902,12800000.0
2006-01-09 12:36:00,78.897,78.911,78.897,78.911,11200000.0
2006-01-09 12:37:00,78.906,78.914,78.903,78.909,11200000.0
2006-01-09 12:38:00,78.915,78.921,78.827,78.92,17600000.0
2006-01-09 12:39:00,78.923,78.932,78.922,78.922,15400000.0
2006-01-09 12:40:00,78.924,78.94,78.913,78.94,16000000.0
2006-01-09 12:41:00,78.946,78.97,78.946,78.97,12800000.0
2006-01-09 12:42:00,78.976,78.976,78.962,78.962,14400000.0
2006-01-09 12:43:00,78.958,78.968,78.95,78.968,12200000.0
2006-01-09 12:44:00,78.952,78.962,78.946,78.955,17600000.0
2006-01-09 12:45:00,78.953,78.957,78.941,78.957,16400000.0
2006-01-09 12:46:00,78.963,78.968,78.959,78.968,12800000.0
2006-01-09 12:47:00,78.966,78.966,78.949,78.961,12800000.0
2006-01-09 12:48:00,78.96,78.96,78.95,78.96,12800000.0
2006-01-09 12:49:00,78.962,78.962,78.951,78.956,16000000.0
2006-01-09 12:50:00,78.956,78.958,78.942,78.942,14400000.0
2006-01-09 12:51:00,78.934,78.937,78.928,78.935,11200000.0
2006-01-09 12:52:00,78.934,78.934,78.921,78.932,11200000.0
2006-01-09 12:53:00,78.917,78.928,78.908,78.908,11200000.0
2006-01-09 12:54:00,78.903,78.903,78.884,78.884,12800000.0
2006-01-09 12:55:00,78.893,78.919,78.893,78.919,16000000.0
2006-01-09 12:56:00,78.926,78.935,78.926,78.931,11200000.0
2006-01-09 12:57:00,78.928,78.931,78.921,78.921,11200000.0
2006-01-09 12:58:00,78.912,78.925,78.908,78.925,17600000.0
2006-01-09 12:59:00,78.928,78.939,78.928,78.931,16000000.0
2006-01-09 13:00:00,78.921,78.927,78.917,78.922,12800000.0
2006-01-09 13:01:00,78.914,78.914,78.907,78.912,13800000.0
2006-01-09 13:02:00,78.914,78.927,78.914,78.926,12800000.0
2006-01-09 13:03:00,78.941,78.945,78.931,78.945,16000000.0
2006-01-09 13:04:00,78.945,78.948,78.942,78.942,11200000.0
2006-01-09 13:06:00,78.948,78.948,78.941,78.941,3200000.0
2006-01-09 13:07:00,78.954,78.968,78.954,78.965,14400000.0
2006-01-09 13:08:00,78.96,78.961,78.951,78.96,17600000.0
2006-01-09 13:09:00,78.959,78.959,78.915,78.915,12800000.0
2006-01-09 13:10:00,78.915,78.922,78.888,78.906,16000000.0
2006-01-09 13:11:00,78.889,78.899,78.889,78.899,11200000.0
2006-01-09 13:12:00,78.901,78.901,78.883,78.883,12800000.0
2006-01-09 13:13:00,78.882,78.887,78.873,78.874,17600000.0
2006-01-09 13:17:00,78.872,78.876,78.864,78.867,12800000.0
2006-01-09 13:18:00,78.86,78.871,78.856,78.861,11200000.0
2006-01-09 13:20:00,78.857,78.857,78.846,78.848,9600000.0
2006-01-09 13:21:00,78.857,78.857,78.829,78.842,11200000.0
2006-01-09 13:22:00,78.859,78.867,78.854,78.854,14400000.0
2006-01-09 13:23:00,78.849,78.856,78.846,78.846,12800000.0
2006-01-09 13:24:00,78.844,78.844,78.779,78.843,8000000.0
2006-01-09 13:25:00,78.855,78.868,78.855,78.857,17600000.0
2006-01-09 13:26:00,78.866,78.866,78.856,78.86,17600000.0
2006-01-09 13:27:00,78.853,78.853,78.843,78.844,12800000.0
2006-01-09 13:28:00,78.847,78.847,78.753,78.847,16000000.0
2006-01-09 13:29:00,78.853,78.862,78.849,78.862,10600000.0
2006-01-09 13:30:00,78.871,78.876,78.871,78.872,12800000.0
2006-01-09 13:31:00,78.87,78.875,78.87,78.874,11200000.0
2006-01-09 13:32:00,78.866,78.866,78.859,78.859,11200000.0
2006-01-09 13:33:00,78.844,78.854,78.844,78.854,19200000.0
2006-01-09 13:34:00,78.868,78.885,78.868,78.885,14400000.0
2006-01-09 13:35:00,78.902,78.907,78.9,78.905,36600000.0
2006-01-09 13:36:00,78.907,78.914,78.907,78.914,17600000.0
2006-01-09 13:38:00,78.921,78.936,78.921,78.934,33600000.0
2006-01-09 13:39:00,78.946,78.946,78.922,78.922,14400000.0
2006-01-09 13:40:00,78.923,78.928,78.919,78.92,40000000.0
2006-01-09 13:41:00,78.915,78.915,78.909,78.911,16000000.0
2006-01-09 13:42:00,78.901,78.918,78.901,78.913,11200000.0
2006-01-09 13:43:00,78.92,78.926,78.916,78.926,27200000.0
2006-01-09 13:44:00,78.931,78.931,78.919,78.921,33600000.0
2006-01-09 13:45:00,78.922,78.938,78.922,78.933,20800000.0
2006-01-09 13:46:00,78.937,78.948,78.936,78.948,24000000.0
2006-01-09 13:47:00,78.945,78.946,78.939,78.939,12800000.0
2006-01-09 13:48:00,78.944,78.952,78.943,78.947,12800000.0
2006-01-09 13:49:00,78.962,78.969,78.962,78.964,17600000.0
2006-01-09 13:50:00,78.963,78.963,78.942,78.942,11200000.0
2006-01-09 13:51:00,78.96,78.969,78.96,78.969,23400000.0
2006-01-09 13:52:00,78.958,78.966,78.958,78.958,12800000.0
2006-01-09 13:53:00,78.978,78.993,78.978,78.982,17600000.0
2006-01-09 13:54:00,78.983,78.986,78.982,78.985,26000000.0
2006-01-09 13:56:00,78.99,78.995,78.984,78.989,14400000.0
2006-01-09 13:59:00,79.016,79.025,79.014,79.022,31400000.0
2006-01-09 14:00:00,79.011,79.016,79.011,79.013,48000000.0
2006-01-09 14:02:00,79.018,79.023,79.018,79.023,14400000.0
2006-01-09 14:03:00,79.029,79.039,79.029,79.038,14400000.0
2006-01-09 14:05:00,79.044,79.054,79.039,79.054,24000000.0
2006-01-09 14:06:00,79.06,79.071,79.054,79.063,36800000.0
2006-01-09 14:07:00,79.064,79.07,79.054,79.064,40400000.0
2006-01-09 14:08:00,79.059,79.064,79.051,79.051,16000000.0
2006-01-09 14:09:00,79.061,79.073,79.061,79.073,33600000.0
2006-01-09 14:10:00,79.068,79.071,79.065,79.071,34000000.0
2006-01-09 14:12:00,79.069,79.08,79.068,79.068,27200000.0
2006-01-09 14:13:00,79.064,79.068,79.06,79.064,14400000.0
2006-01-09 14:14:00,79.071,79.071,79.054,79.054,12200000.0
2006-01-09 14:15:00,79.042,79.046,79.033,79.033,28800000.0
2006-01-09 14:16:00,79.033,79.052,79.033,79.052,25600000.0
2006-01-09 14:17:00,79.063,79.075,79.063,79.071,12800000.0
2006-01-09 14:18:00,79.078,79.082,79.078,79.078,16000000.0
2006-01-09 14:20:00,79.072,79.074,79.067,79.068,25600000.0
2006-01-09 14:22:00,79.039,79.046,79.032,79.039,11200000.0
2006-01-09 14:23:00,79.031,79.04,79.028,79.04,48000000.0
2006-01-09 14:24:00,79.032,79.038,79.025,79.026,12800000.0
2006-01-09 14:25:00,79.009,79.025,79.009,79.019,12800000.0
2006-01-09 14:26:00,79.023,79.032,79.022,79.028,12200000.0
2006-01-09 14:27:00,79.042,79.052,79.042,79.05,17600000.0
2006-01-09 14:28:00,79.054,79.054,79.039,79.042,11200000.0
2006-01-09 14:29:00,79.045,79.045,79.031,79.038,36800000.0
2006-01-09 14:30:00,79.035,79.04,79.032,79.032,21800000.0
2006-01-09 14:31:00,79.036,79.051,79.036,79.05,20800000.0
2006-01-09 14:32:00,79.064,79.067,79.056,79.066,8000000.0
2006-01-09 14:33:00,79.062,79.062,79.054,79.054,24000000.0
2006-01-09 14:34:00,79.056,79.056,79.039,79.051,12800000.0
2006-01-09 14:35:00,79.044,79.053,79.044,79.051,14400000.0
2006-01-09 14:36:00,79.069,79.077,79.068,79.068,11600000.0
2006-01-09 14:37:00,79.078,79.08,79.072,79.072,11200000.0
2006-01-09 14:38:00,79.073,79.079,79.06,79.066,55800000.0
2006-01-09 14:39:00,79.068,79.075,79.062,79.073,12800000.0
2006-01-09 14:40:00,79.056,79.078,79.056,79.069,14400000.0
2006-01-09 14:41:00,79.078,79.086,79.077,79.086,55400000.0
2006-01-09 14:42:00,79.091,79.095,79.071,79.071,12800000.0
2006-01-09 14:43:00,79.067,79.081,79.067,79.076,25600000.0
2006-01-09 14:45:00,79.086,79.094,79.083,79.093,11200000.0
2006-01-09 14:46:00,79.097,79.097,79.086,79.093,11200000.0
2006-01-09 14:47:00,79.09,79.095,79.084,79.087,16000000.0
2006-01-09 14:48:00,79.09,79.098,79.088,79.088,19200000.0
2006-01-09 14:49:00,79.087,79.09,79.079,79.088,32000000.0
2006-01-09 14:50:00,79.091,79.109,79.091,79.109,28800000.0
2006-01-09 14:51:00,79.112,79.114,79.108,79.114,32000000.0
2006-01-09 14:52:00,79.105,79.105,79.1,79.105,12800000.0
2006-01-09 14:53:00,79.106,79.106,79.099,79.099,17600000.0
2006-01-09 14:54:00,79.094,79.094,79.089,79.089,12200000.0
2006-01-09 14:55:00,79.085,79.096,79.085,79.092,16000000.0
2006-01-09 14:56:00,79.095,79.101,79.09,79.09,12800000.0
2006-01-09 14:57:00,79.1,79.11,79.099,79.104,12800000.0
2006-01-09 14:59:00,79.097,79.097,79.056,79.068,16000000.0
2006-01-09 15:00:00,79.063,79.068,79.063,79.068,13800000.0
2006-01-09 15:01:00,79.066,79.068,79.05,79.05,12800000.0
2006-01-09 15:02:00,79.053,79.053,79.03,79.045,26600000.0
2006-01-09 15:03:00,79.046,79.05,79.045,79.045,12800000.0
2006-01-09 15:04:00,79.044,79.047,79.042,79.043,11200000.0
2006-01-09 15:07:00,79.044,79.052,79.041,79.041,25600000.0
2006-01-09 15:08:00,79.042,79.045,79.04,79.043,8000000.0
2006-01-09 15:09:00,79.019,79.027,79.008,79.008,16000000.0
2006-01-09 15:11:00,79.016,79.04,79.016,79.04,32000000.0
2006-01-09 15:12:00,79.047,79.054,79.041,79.041,12800000.0
2006-01-09 15:14:00,79.053,79.053,79.04,79.04,34600000.0
2006-01-09 15:15:00,79.037,79.04,79.033,79.033,22400000.0
2006-01-09 15:16:00,79.021,79.033,79.021,79.031,36200000.0
2006-01-09 15:17:00,79.029,79.029,79.009,79.009,22400000.0
2006-01-09 15:18:00,79.013,79.025,79.013,79.02,22400000.0
2006-01-09 15:19:00,79.012,79.025,79.012,79.016,16000000.0
2006-01-09 15:20:00,79.019,79.019,78.993,78.993,24000000.0
2006-01-09 15:21:00,78.99,78.99,78.983,78.985,14400000.0
2006-01-09 15:22:00,78.997,79.002,78.995,79.002,12800000.0
2006-01-09 15:23:00,78.995,79.0,78.994,78.994,48000000.0
2006-01-09 15:24:00,78.996,78.999,78.992,78.995,25600000.0
2006-01-09 15:25:00,78.991,78.998,78.991,78.991,27200000.0
2006-01-09 15:26:00,78.991,78.991,78.974,78.979,40000000.0
2006-01-09 15:27:00,78.981,78.985,78.978,78.978,29200000.0
2006-01-09 15:28:00,78.978,79.003,78.978,79.003,70400000.0
2006-01-09 15:29:00,79.019,79.037,78.946,79.034,45800000.0
2006-01-09 15:30:00,78.945,79.085,78.927,78.955,115200000.0
2006-01-09 15:31:00,79.037,79.039,79.028,79.028,60800000.0
2006-01-09 15:33:00,79.024,79.033,79.024,79.028,30400000.0
2006-01-09 15:34:00,79.04,79.048,79.028,79.028,22400000.0
2006-01-09 15:35:00,79.035,79.05,79.035,79.039,33000000.0
2006-01-09 15:36:00,79.035,79.062,79.035,79.05,32000000.0
2006-01-09 15:38:00,79.055,79.064,79.046,79.049,59200000.0
2006-01-09 15:40:00,79.04,79.045,79.036,79.04,35200000.0
2006-01-09 15:41:00,79.024,79.024,78.992,78.992,25600000.0
2006-01-09 15:42:00,78.986,78.986,78.952,78.952,43200000.0
2006-01-09 15:43:00,78.948,78.957,78.942,78.942,27200000.0
2006-01-09 15:44:00,78.925,78.956,78.925,78.956,12800000.0
2006-01-09 15:45:00,78.962,78.962,78.939,78.951,16000000.0
2006-01-09 15:46:00,78.958,78.974,78.958,78.974,14400000.0
2006-01-09 15:47:00,78.971,78.971,78.921,78.921,30400000.0
2006-01-09 15:48:00,78.925,78.937,78.925,78.931,27200000.0
2006-01-09 15:49:00,78.944,78.944,78.918,78.924,11200000.0
2006-01-09 15:50:00,78.926,78.933,78.922,78.933,11200000.0
2006-01-09 15:51:00,78.923,78.933,78.923,78.926,12800000.0
2006-01-09 15:52:00,78.918,78.926,78.915,78.915,20800000.0
2006-01-09 15:53:00,78.908,78.916,78.904,78.904,24000000.0
2006-01-09 15:54:00,78.898,78.907,78.887,78.887,28800000.0
2006-01-09 15:55:00,78.864,78.864,78.852,78.862,24000000.0
2006-01-09 15:56:00,78.87,78.875,78.866,78.87,51200000.0
2006-01-09 15:57:00,78.866,78.877,78.866,78.868,12800000.0
2006-01-09 15:58:00,78.865,78.87,78.858,78.868,19200000.0
2006-01-09 15:59:00,78.86,78.86,78.848,78.851,36800000.0
2006-01-09 16:00:00,78.862,78.874,78.862,78.865,51200000.0
2006-01-09 16:01:00,78.854,78.858,78.847,78.858,41600000.0
2006-01-09 16:02:00,78.845,78.872,78.845,78.872,11200000.0
2006-01-09 16:03:00,78.867,78.871,78.86,78.86,64000000.0
2006-01-09 16:05:00,78.858,78.864,78.854,78.863,47400000.0
2006-01-09 16:06:00,78.867,78.875,78.865,78.865,35200000.0
2006-01-09 16:08:00,78.862,78.871,78.862,78.87,44800000.0
2006-01-09 16:09:00,78.863,78.863,78.85,78.857,44800000.0
2006-01-09 16:10:00,78.853,78.861,78.853,78.859,41600000.0
2006-01-09 16:11:00,78.86,78.86,78.853,78.859,14400000.0
2006-01-09 16:12:00,78.861,78.866,78.857,78.859,56000000.0
2006-01-09 16:13:00,78.861,78.869,78.856,78.867,11200000.0
2006-01-09 16:14:00,78.859,78.859,78.847,78.847,49600000.0
2006-01-09 16:15:00,78.849,78.861,78.849,78.861,59200000.0
2006-01-09 16:16:00,78.864,78.868,78.853,78.867,17600000.0
2006-01-09 16:17:00,78.86,78.86,78.849,78.86,38400000.0
2006-01-09 16:18:00,78.85,78.858,78.846,78.856,11200000.0
2006-01-09 16:20:00,78.85,78.866,78.85,78.864,11200000.0
2006-01-09 16:21:00,78.865,78.87,78.856,78.866,27600000.0
2006-01-09 16:22:00,78.867,78.87,78.858,78.867,41600000.0
2006-01-09 16:23:00,78.865,78.874,78.856,78.856,43200000.0
2006-01-09 16:24:00,78.859,78.86,78.842,78.857,17600000.0
2006-01-09 16:25:00,78.874,78.881,78.872,78.881,33600000.0
2006-01-09 16:26:00,78.884,78.906,78.884,78.906,17000000.0
2006-01-09 16:27:00,78.905,78.908,78.9,78.9,35200000.0
2006-01-09 16:28:00,78.892,78.9,78.884,78.891,26600000.0
2006-01-09 16:29:00,78.892,78.897,78.89,78.89,11200000.0
2006-01-09 16:30:00,78.885,78.885,78.86,78.86,11200000.0
2006-01-09 16:31:00,78.878,78.878,78.865,78.867,41600000.0
2006-01-09 16:32:00,78.878,78.883,78.87,78.871,12800000.0
2006-01-09 16:33:00,78.867,78.869,78.859,78.864,27200000.0
2006-01-09 16:34:00,78.863,78.878,78.86,78.864,35200000.0
2006-01-09 16:35:00,78.868,78.879,78.866,78.878,52800000.0
2006-01-09 16:36:00,78.892,78.893,78.878,78.878,51200000.0
2006-01-09 16:37:00,78.871,78.879,78.871,78.878,41000000.0
2006-01-09 16:38:00,78.881,78.887,78.878,78.887,40000000.0
2006-01-09 16:39:00,78.89,78.904,78.89,78.902,35200000.0
2006-01-09 16:40:00,78.917,78.922,78.904,78.913,55400000.0
2006-01-09 16:41:00,78.905,78.91,78.89,78.895,74000000.0
2006-01-09 16:42:00,78.876,78.876,78.848,78.848,54400000.0
2006-01-09 16:43:00,78.85,78.857,78.846,78.846,17600000.0
2006-01-09 16:44:00,78.851,78.857,78.847,78.857,11200000.0
2006-01-09 16:45:00,78.856,78.868,78.855,78.868,57600000.0
2006-01-09 16:46:00,78.883,78.891,78.879,78.879,11200000.0
2006-01-09 16:47:00,78.875,78.877,78.862,78.87,70800000.0
2006-01-09 16:48:00,78.858,78.87,78.852,78.853,52800000.0
2006-01-09 16:49:00,78.847,78.857,78.845,78.849,36800000.0
2006-01-09 16:50:00,78.857,78.859,78.845,78.85,75200000.0
2006-01-09 16:51:00,78.845,78.863,78.845,78.863,32000000.0
2006-01-09 16:52:00,78.859,78.864,78.851,78.864,46400000.0
2006-01-09 16:53:00,78.869,78.87,78.857,78.87,30400000.0
2006-01-09 16:55:00,78.852,78.852,78.842,78.844,27200000.0
2006-01-09 16:56:00,78.842,78.85,78.837,78.85,36800000.0
2006-01-09 16:59:00,78.825,78.84,78.825,78.826,51200000.0
2006-01-09 17:00:00,78.837,78.841,78.833,78.833,49000000.0
2006-01-09 17:01:00,78.835,78.836,78.824,78.826,40000000.0
2006-01-09 17:02:00,78.831,78.836,78.826,78.827,33600000.0
2006-01-09 17:03:00,78.833,78.838,78.821,78.823,44800000.0
2006-01-09 17:04:00,78.817,78.817,78.799,78.804,41600000.0
2006-01-09 17:05:00,78.805,78.805,78.792,78.8,53800000.0
2006-01-09 17:06:00,78.804,78.804,78.791,78.793,59200000.0
2006-01-09 17:07:00,78.798,78.805,78.796,78.803,35200000.0
2006-01-09 17:08:00,78.79,78.794,78.783,78.787,68800000.0
2006-01-09 17:09:00,78.809,78.809,78.796,78.797,59200000.0
2006-01-09 17:10:00,78.806,78.823,78.805,78.823,25600000.0
2006-01-09 17:11:00,78.817,78.821,78.816,78.817,38400000.0
2006-01-09 17:12:00,78.818,78.83,78.815,78.83,25600000.0
2006-01-09 17:13:00,78.832,78.832,78.818,78.818,28800000.0
2006-01-09 17:14:00,78.805,78.822,78.798,78.822,22400000.0
2006-01-09 17:15:00,78.845,78.887,78.845,78.887,19200000.0
2006-01-09 17:16:00,78.897,78.897,78.881,78.881,17600000.0
2006-01-09 17:17:00,78.889,78.899,78.888,78.899,38400000.0
2006-01-09 17:18:00,78.906,78.917,78.905,78.907,57000000.0
2006-01-09 17:19:00,78.906,78.935,78.906,78.935,24000000.0
2006-01-09 17:20:00,78.927,78.932,78.926,78.932,16400000.0
2006-01-09 17:22:00,78.918,78.918,78.886,78.886,19200000.0
2006-01-09 17:23:00,78.883,78.903,78.883,78.903,11200000.0
2006-01-09 17:24:00,78.896,78.901,78.886,78.893,12800000.0
2006-01-09 17:25:00,78.895,78.902,78.89,78.902,17600000.0
2006-01-09 17:26:00,78.911,78.917,78.91,78.913,12800000.0
2006-01-09 17:27:00,78.911,78.916,78.888,78.888,46400000.0
2006-01-09 17:28:00,78.875,78.881,78.872,78.876,12800000.0
2006-01-09 17:29:00,78.899,78.928,78.898,78.917,27200000.0
2006-01-09 17:30:00,78.92,78.928,78.911,78.911,17600000.0
2006-01-09 17:31:00,78.909,78.909,78.886,78.904,88000000.0
2006-01-09 17:32:00,78.895,78.934,78.895,78.934,52800000.0
2006-01-09 17:33:00,78.961,78.966,78.959,78.96,36800000.0
2006-01-09 17:34:00,78.943,78.955,78.941,78.948,64000000.0
2006-01-09 17:35:00,78.964,78.982,78.964,78.982,43200000.0
2006-01-09 17:36:00,78.977,78.977,78.964,78.964,33600000.0
2006-01-09 17:37:00,78.966,78.995,78.966,78.992,16400000.0
2006-01-09 17:38:00,79.006,79.009,78.996,78.997,35600000.0
2006-01-09 17:39:00,78.997,79.0,78.993,78.995,16000000.0
2006-01-09 17:41:00,78.99,78.99,78.968,78.976,12800000.0
2006-01-09 17:42:00,78.974,78.974,78.955,78.955,4800000.0
2006-01-09 17:43:00,78.97,78.97,78.958,78.969,17000000.0
2006-01-09 17:44:00,78.97,78.97,78.952,78.956,30800000.0
2006-01-09 17:45:00,78.949,78.957,78.933,78.94,30200000.0
2006-01-09 17:46:00,78.918,78.918,78.909,78.91,41600000.0
2006-01-09 17:47:00,78.914,78.914,78.905,78.911,58000000.0
2006-01-09 17:48:00,78.916,78.941,78.916,78.938,57600000.0
2006-01-09 17:49:00,78.949,78.949,78.937,78.948,46400000.0
2006-01-09 17:50:00,78.95,78.97,78.95,78.97,8000000.0
2006-01-09 17:51:00,78.979,78.992,78.964,78.964,49600000.0
2006-01-09 17:52:00,78.962,78.962,78.946,78.95,43200000.0
2006-01-09 17:53:00,78.964,78.981,78.964,78.981,33600000.0
2006-01-09 17:54:00,78.968,78.972,78.94,78.972,38400000.0
2006-01-09 17:55:00,78.966,78.984,78.953,78.984,38800000.0
2006-01-09 17:56:00,78.988,78.988,78.968,78.968,44800000.0
2006-01-09 17:57:00,78.981,79.0,78.981,78.999,36200000.0
2006-01-09 17:58:00,78.993,79.004,78.988,79.003,17600000.0
2006-01-09 17:59:00,79.006,79.006,78.975,78.975,61200000.0
2006-01-09 18:00:00,78.959,78.966,78.955,78.964,50600000.0
2006-01-09 18:01:00,78.967,78.976,78.966,78.976,32000000.0
2006-01-09 18:03:00,78.985,78.99,78.981,78.987,36800000.0
2006-01-09 18:04:00,78.982,78.985,78.976,78.976,33600000.0
2006-01-09 18:05:00,78.982,78.984,78.978,78.979,12800000.0
2006-01-09 18:06:00,78.97,78.974,78.959,78.974,30400000.0
2006-01-09 18:08:00,78.96,78.966,78.956,78.959,85200000.0
2006-01-09 18:10:00,78.981,78.991,78.972,78.985,16000000.0
2006-01-09 18:11:00,78.981,78.984,78.97,78.984,12800000.0
2006-01-09 18:12:00,78.998,79.009,78.998,79.002,12800000.0
2006-01-09 18:13:00,79.004,79.01,79.002,79.002,27200000.0
2006-01-09 18:14:00,79.001,79.001,78.989,78.989,19200000.0
2006-01-09 18:15:00,78.985,78.985,78.975,78.983,30400000.0
2006-01-09 18:16:00,78.994,79.011,78.994,79.004,56000000.0
2006-01-09 18:17:00,79.001,79.011,78.996,79.001,43200000.0
2006-01-09 18:18:00,79.006,79.024,79.006,79.023,30800000.0
2006-01-09 18:19:00,79.03,79.047,79.03,79.033,46400000.0
2006-01-09 18:20:00,79.034,79.046,79.034,79.045,43200000.0
2006-01-09 18:21:00,79.035,79.049,79.034,79.044,12800000.0
2006-01-09 18:22:00,79.041,79.041,79.022,79.023,33600000.0
2006-01-09 18:23:00,79.013,79.013,79.0,79.011,45800000.0
2006-01-09 18:24:00,79.023,79.045,79.02,79.045,52800000.0
2006-01-09 18:25:00,79.082,79.09,79.073,79.086,33400000.0
2006-01-09 18:26:00,79.072,79.081,79.055,79.055,12800000.0
2006-01-09 18:27:00,79.038,79.038,79.02,79.024,33600000.0
2006-01-09 18:28:00,79.029,79.033,79.022,79.022,12800000.0
2006-01-09 18:29:00,79.02,79.021,79.014,79.021,25600000.0
2006-01-09 18:30:00,79.034,79.05,79.031,79.031,36800000.0
2006-01-09 18:31:00,79.039,79.053,79.034,79.053,11600000.0
2006-01-09 18:32:00,79.056,79.063,79.047,79.047,70400000.0
2006-01-09 18:33:00,79.053,79.059,79.053,79.056,32000000.0
2006-01-09 18:34:00,79.059,79.076,79.059,79.076,19200000.0
2006-01-09 18:35:00,79.063,79.079,79.063,79.073,43200000.0
2006-01-09 18:36:00,79.079,79.08,79.068,79.068,12800000.0
2006-01-09 18:37:00,79.065,79.092,79.065,79.092,36800000.0
2006-01-09 18:38:00,79.097,79.108,79.097,79.102,49600000.0
2006-01-09 18:39:00,79.113,79.138,79.113,79.138,76800000.0
2006-01-09 18:40:00,79.14,79.144,79.135,79.137,65000000.0
2006-01-09 18:41:00,79.131,79.152,79.131,79.152,72000000.0
2006-01-09 18:42:00,79.163,79.192,79.163,79.192,78400000.0
2006-01-09 18:43:00,79.2,79.218,79.2,79.218,49600000.0
2006-01-09 18:44:00,79.228,79.228,79.199,79.199,29800000.0
2006-01-09 18:45:00,79.223,79.24,79.212,79.236,12800000.0
2006-01-09 18:47:00,79.241,79.258,79.241,79.252,13800000.0
2006-01-09 18:48:00,79.251,79.26,79.251,79.26,28800000.0
2006-01-09 18:49:00,79.293,79.307,79.286,79.286,24000000.0
2006-01-09 18:50:00,79.284,79.291,79.278,79.278,46800000.0
2006-01-09 18:51:00,79.296,79.316,79.295,79.316,12800000.0
2006-01-09 18:52:00,79.309,79.309,79.283,79.283,19200000.0
2006-01-09 18:53:00,79.281,79.294,79.28,79.282,30400000.0
2006-01-09 18:54:00,79.271,79.28,79.267,79.28,19200000.0
2006-01-09 18:55:00,79.275,79.288,79.274,79.288,22400000.0
2006-01-09 18:56:00,79.297,79.297,79.278,79.283,16000000.0
2006-01-09 18:57:00,79.302,79.316,79.302,79.316,19200000.0
2006-01-09 18:58:00,79.303,79.304,79.296,79.304,32000000.0
2006-01-09 18:59:00,79.307,79.317,79.307,79.315,32000000.0
2006-01-09 19:00:00,79.317,79.329,79.315,79.329,14400000.0
2006-01-09 19:01:00,79.334,79.336,79.33,79.336,11200000.0
2006-01-09 19:02:00,79.332,79.335,79.308,79.308,43200000.0
2006-01-09 19:03:00,79.307,79.33,79.307,79.318,14400000.0
2006-01-09 19:04:00,79.32,79.32,79.313,79.313,14400000.0
2006-01-09 19:05:00,79.323,79.335,79.322,79.327,17600000.0
2006-01-09 19:06:00,79.333,79.347,79.322,79.325,56000000.0
2006-01-09 19:07:00,79.335,79.341,79.334,79.335,35200000.0
2006-01-09 19:08:00,79.342,79.354,79.342,79.351,22400000.0
2006-01-09 19:09:00,79.349,79.368,79.349,79.357,12800000.0
2006-01-09 19:10:00,79.36,79.367,79.36,79.367,18000000.0
2006-01-09 19:11:00,79.37,79.37,79.362,79.369,17600000.0
2006-01-09 19:12:00,79.393,79.405,79.393,79.405,24000000.0
2006-01-09 19:13:00,79.413,79.416,79.4,79.409,16000000.0
2006-01-09 19:15:00,79.405,79.405,79.379,79.38,16000000.0
2006-01-09 19:16:00,79.386,79.386,79.364,79.374,12800000.0
2006-01-09 19:17:00,79.393,79.393,79.386,79.386,14400000.0
2006-01-09 19:18:00,79.38,79.384,79.377,79.382,32000000.0
2006-01-09 19:19:00,79.38,79.405,79.373,79.405,11200000.0
2006-01-09 19:20:00,79.403,79.403,79.383,79.384,13800000.0
2006-01-09 19:21:00,79.371,79.371,79.354,79.354,17600000.0
2006-01-09 19:22:00,79.346,79.353,79.343,79.346,14400000.0
2006-01-09 19:23:00,79.328,79.328,79.313,79.318,16000000.0
2006-01-09 19:24:00,79.315,79.318,79.306,79.311,48000000.0
2006-01-09 19:26:00,79.309,79.314,79.301,79.302,40400000.0
2006-01-09 19:27:00,79.299,79.303,79.296,79.298,14400000.0
2006-01-09 19:28:00,79.301,79.321,79.294,79.321,12800000.0
2006-01-09 19:29:00,79.328,79.339,79.328,79.332,12800000.0
2006-01-09 19:30:00,79.336,79.341,79.333,79.338,10600000.0
2006-01-09 19:33:00,79.338,79.338,79.328,79.33,12800000.0
2006-01-09 19:34:00,79.322,79.322,79.313,79.313,12800000.0
2006-01-09 19:35:00,79.301,79.303,79.293,79.297,17600000.0
2006-01-09 19:36:00,79.288,79.288,79.271,79.285,16000000.0
2006-01-09 19:37:00,79.263,79.263,79.247,79.249,11200000.0
2006-01-09 19:38:00,79.254,79.267,79.254,79.261,11200000.0
2006-01-09 19:39:00,79.254,79.269,79.254,79.269,12800000.0
2006-01-09 19:40:00,79.273,79.291,79.273,79.283,11200000.0
2006-01-09 19:42:00,79.285,79.3,79.285,79.3,10600000.0
2006-01-09 19:43:00,79.318,79.326,79.317,79.321,11200000.0
2006-01-09 19:44:00,79.321,79.321,79.307,79.32,11200000.0
2006-01-09 19:45:00,79.328,79.337,79.322,79.337,15400000.0
2006-01-09 19:46:00,79.332,79.342,79.332,79.342,8000000.0
2006-01-09 19:47:00,79.333,79.339,79.333,79.335,9600000.0
2006-01-09 19:48:00,79.34,79.345,79.326,79.343,12800000.0
2006-01-09 19:49:00,79.347,79.347,79.341,79.342,30400000.0
2006-01-09 19:50:00,79.343,79.356,79.343,79.356,12800000.0
2006-01-09 19:51:00,79.338,79.338,79.305,79.314,12800000.0
2006-01-09 19:52:00,79.314,79.334,79.308,79.334,16000000.0
2006-01-09 19:53:00,79.33,79.33,79.322,79.327,11200000.0
2006-01-09 19:54:00,79.329,79.349,79.329,79.343,12800000.0
2006-01-09 19:55:00,79.348,79.358,79.348,79.358,11200000.0
2006-01-09 19:56:00,79.353,79.355,79.339,79.343,16000000.0
2006-01-09 19:57:00,79.346,79.348,79.342,79.343,12200000.0
2006-01-09 19:58:00,79.348,79.353,79.343,79.345,11200000.0
2006-01-09 19:59:00,79.345,79.349,79.345,79.349,6400000.0
2006-01-09 20:00:00,79.362,79.378,79.362,79.378,17600000.0
2006-01-09 20:01:00,79.381,79.381,79.371,79.371,12800000.0
2006-01-09 20:02:00,79.37,79.379,79.37,79.373,17600000.0
2006-01-09 20:03:00,79.372,79.374,79.366,79.369,16000000.0
2006-01-09 20:04:00,79.352,79.362,79.351,79.362,30400000.0
2006-01-09 20:06:00,79.358,79.37,79.358,79.37,11200000.0
2006-01-09 20:08:00,79.368,79.374,79.36,79.361,38400000.0
2006-01-09 20:11:00,79.367,79.367,79.353,79.353,11200000.0
2006-01-09 20:12:00,79.361,79.369,79.361,79.365,11200000.0
2006-01-09 20:15:00,79.368,79.368,79.35,79.363,11200000.0
2006-01-09 20:17:00,79.358,79.358,79.34,79.344,33600000.0
2006-01-09 20:19:00,79.336,79.336,79.326,79.326,11200000.0
2006-01-09 20:21:00,79.324,79.324,79.312,79.316,12800000.0
2006-01-09 20:22:00,79.312,79.32,79.311,79.311,14400000.0
2006-01-09 20:23:00,79.318,79.324,79.317,79.32,12800000.0
2006-01-09 20:24:00,79.323,79.327,79.317,79.317,16000000.0
2006-01-09 20:26:00,79.321,79.321,79.311,79.311,16000000.0
2006-01-09 20:27:00,79.314,79.314,79.295,79.298,16000000.0
2006-01-09 20:29:00,79.302,79.311,79.299,79.305,12800000.0
2006-01-09 20:34:00,79.315,79.317,79.311,79.315,11200000.0
2006-01-09 20:35:00,79.321,79.321,79.311,79.311,11200000.0
2006-01-09 20:36:00,79.311,79.315,79.301,79.314,16000000.0
2006-01-09 20:37:00,79.318,79.318,79.309,79.314,8000000.0
2006-01-09 20:38:00,79.304,79.315,79.304,79.312,12800000.0
2006-01-09 20:39:00,79.323,79.336,79.319,79.336,11600000.0
2006-01-09 20:40:00,79.345,79.354,79.337,79.354,11200000.0
2006-01-09 20:41:00,79.353,79.353,79.338,79.338,14800000.0
2006-01-09 20:42:00,79.341,79.353,79.341,79.353,11200000.0
2006-01-09 20:43:00,79.369,79.376,79.368,79.369,13800000.0
2006-01-09 20:46:00,79.363,79.365,79.355,79.356,14400000.0
2006-01-09 20:48:00,79.361,79.362,79.351,79.351,17600000.0
2006-01-09 20:49:00,79.343,79.343,79.332,79.332,8000000.0
2006-01-09 20:50:00,79.337,79.339,79.323,79.339,14400000.0
2006-01-09 20:51:00,79.341,79.349,79.341,79.349,28800000.0
2006-01-09 20:52:00,79.359,79.369,79.359,79.363,11200000.0
2006-01-09 20:53:00,79.367,79.367,79.361,79.363,16000000.0
2006-01-09 20:55:00,79.37,79.373,79.359,79.371,11200000.0
2006-01-09 21:01:00,79.367,79.378,79.362,79.372,11200000.0
2006-01-09 21:02:00,79.391,79.398,79.391,79.391,16000000.0
2006-01-09 21:03:00,79.386,79.39,79.382,79.383,11200000.0
2006-01-09 21:04:00,79.378,79.378,79.366,79.369,16000000.0
2006-01-09 21:05:00,79.366,79.373,79.351,79.373,12800000.0
2006-01-09 21:08:00,79.376,79.391,79.372,79.391,16000000.0
2006-01-09 21:09:00,79.38,79.398,79.379,79.387,8000000.0
2006-01-09 21:10:00,79.388,79.388,79.371,79.383,12800000.0
2006-01-09 21:11:00,79.384,79.385,79.368,79.38,12800000.0
2006-01-09 21:12:00,79.379,79.382,79.376,79.377,12800000.0
2006-01-09 21:13:00,79.374,79.375,79.356,79.37,16000000.0
2006-01-09 21:14:00,79.382,79.387,79.372,79.385,12800000.0
2006-01-09 21:15:00,79.377,79.387,79.377,79.377,14400000.0
2006-01-09 21:21:00,79.364,79.367,79.362,79.365,11200000.0
2006-01-09 21:22:00,79.368,79.368,79.354,79.361,12800000.0
2006-01-09 21:24:00,79.366,79.366,79.35,79.35,11200000.0
2006-01-09 21:25:00,79.358,79.365,79.357,79.363,11200000.0
2006-01-09 21:26:00,79.366,79.366,79.361,79.361,11200000.0
2006-01-09 21:27:00,79.35,79.35,79.341,79.344,9600000.0
2006-01-09 21:28:00,79.349,79.358,79.339,79.349,11200000.0
2006-01-09 21:29:00,79.334,79.345,79.334,79.342,11200000.0
2006-01-09 21:31:00,79.339,79.345,79.339,79.341,11200000.0
2006-01-09 21:34:00,79.337,79.346,79.333,79.338,17600000.0
2006-01-09 21:39:00,79.351,79.351,79.351,79.351,3200000.0
2006-01-09 21:40:00,79.361,79.365,79.355,79.362,11200000.0
2006-01-09 21:41:00,79.356,79.356,79.334,79.334,12200000.0
2006-01-09 21:43:00,79.345,79.345,79.333,79.335,14800000.0
2006-01-09 21:44:00,79.338,79.338,79.329,79.335,13200000.0
2006-01-09 21:45:00,79.331,79.338,79.33,79.336,17600000.0
2006-01-09 21:46:00,79.333,79.333,79.32,79.325,14400000.0
2006-01-09 21:47:00,79.33,79.334,79.328,79.334,11200000.0
2006-01-09 21:48:00,79.331,79.331,79.312,79.323,16000000.0
2006-01-09 21:49:00,79.318,79.329,79.318,79.327,11200000.0
2006-01-09 21:51:00,79.334,79.338,79.33,79.33,17600000.0
2006-01-09 21:52:00,79.337,79.337,79.333,79.333,3200000.0
2006-01-09 21:53:00,79.337,79.34,79.334,79.337,11200000.0
2006-01-09 21:54:00,79.338,79.338,79.33,79.333,11200000.0
2006-01-09 21:55:00,79.344,79.344,79.334,79.339,11200000.0
2006-01-09 21:57:00,79.336,79.339,79.331,79.331,17600000.0
2006-01-09 21:58:00,79.331,79.335,79.318,79.318,17600000.0
2006-01-09 21:59:00,79.328,79.343,79.324,79.334,12800000.0
2006-01-09 22:00:00,79.346,79.346,79.332,79.332,18000000.0
2006-01-09 22:01:00,79.338,79.338,79.332,79.335,11200000.0
2006-01-09 22:02:00,79.333,79.335,79.324,79.328,16000000.0
2006-01-09 22:03:00,79.321,79.331,79.321,79.331,17600000.0
2006-01-09 22:04:00,79.339,79.346,79.339,79.34,16000000.0
2006-01-09 22:07:00,79.33,79.332,79.321,79.321,16000000.0
2006-01-09 22:08:00,79.323,79.337,79.316,79.337,16000000.0
2006-01-09 22:17:00,79.343,79.351,79.343,79.348,12800000.0
2006-01-09 22:20:00,79.335,79.335,79.318,79.326,12800000.0
2006-01-09 22:22:00,79.327,79.33,79.324,79.324,8000000.0
2006-01-09 22:23:00,79.319,79.325,79.317,79.319,12800000.0
2006-01-09 22:26:00,79.313,79.324,79.299,79.299,17600000.0
2006-01-09 22:27:00,79.293,79.297,79.291,79.293,12800000.0
2006-01-09 22:28:00,79.302,79.305,79.291,79.291,12800000.0
2006-01-09 22:30:00,79.298,79.298,79.29,79.294,17600000.0
2006-01-09 22:40:00,79.293,79.305,79.293,79.305,11200000.0
2006-01-09 22:41:00,79.304,79.304,79.292,79.303,11200000.0
2006-01-09 22:42:00,79.301,79.314,79.3,79.308,17600000.0
2006-01-09 22:43:00,79.319,79.334,79.318,79.321,16000000.0
2006-01-09 22:44:00,79.317,79.323,79.312,79.32,12800000.0
2006-01-09 22:49:00,79.315,79.315,79.306,79.306,12800000.0
2006-01-09 22:50:00,79.317,79.32,79.307,79.311,11200000.0
2006-01-09 22:51:00,79.316,79.316,79.311,79.311,11200000.0
2006-01-09 22:55:00,79.311,79.317,79.307,79.317,12800000.0
2006-01-09 22:56:00,79.307,79.309,79.303,79.307,18000000.0
2006-01-09 22:57:00,79.298,79.305,79.295,79.295,17600000.0
2006-01-09 22:58:00,79.285,79.298,79.285,79.295,9600000.0
2006-01-09 22:59:00,79.276,79.276,79.253,79.253,17600000.0
2006-01-09 23:00:00,79.261,79.261,79.249,79.253,9600000.0
2006-01-09 23:01:00,79.242,79.247,79.239,79.242,13800000.0
2006-01-09 23:02:00,79.244,79.246,79.234,79.24,17600000.0
2006-01-09 23:03:00,79.242,79.246,79.235,79.235,16000000.0
2006-01-09 23:04:00,79.232,79.232,79.212,79.225,11200000.0
2006-01-09 23:05:00,79.211,79.212,79.197,79.197,33600000.0
2006-01-09 23:06:00,79.18,79.185,79.18,79.185,12800000.0
2006-01-09 23:07:00,79.191,79.203,79.191,79.198,12800000.0
2006-01-09 23:08:00,79.202,79.212,79.2,79.212,11200000.0
2006-01-09 23:10:00,79.206,79.206,79.192,79.196,12800000.0
2006-01-09 23:11:00,79.204,79.207,79.2,79.207,10600000.0
2006-01-09 23:12:00,79.211,79.212,79.201,79.212,16000000.0
2006-01-09 23:13:00,79.201,79.206,79.201,79.206,12800000.0
2006-01-09 23:14:00,79.213,79.225,79.199,79.225,11200000.0
2006-01-09 23:15:00,79.227,79.227,79.219,79.222,11200000.0
2006-01-09 23:17:00,79.217,79.217,79.213,79.215,11200000.0
2006-01-09 23:18:00,79.219,79.229,79.219,79.229,11200000.0
2006-01-09 23:20:00,79.221,79.231,79.214,79.226,14400000.0
2006-01-09 23:21:00,79.212,79.242,79.212,79.242,16000000.0
2006-01-09 23:23:00,79.247,79.247,79.235,79.237,12800000.0
2006-01-09 23:24:00,79.235,79.247,79.235,79.247,11200000.0
2006-01-09 23:25:00,79.253,79.262,79.249,79.258,16000000.0
2006-01-09 23:32:00,79.256,79.276,79.256,79.276,17000000.0
2006-01-09 23:34:00,79.28,79.282,79.276,79.282,16000000.0
2006-01-09 23:35:00,79.268,79.269,79.26,79.263,16000000.0
2006-01-09 23:36:00,79.266,79.266,79.256,79.256,12800000.0
2006-01-09 23:38:00,79.253,79.272,79.253,79.272,11200000.0
2006-01-09 23:40:00,79.272,79.281,79.264,79.277,35200000.0
2006-01-09 23:45:00,79.286,79.296,79.28,79.296,11200000.0
2006-01-09 23:47:00,79.299,79.299,79.289,79.289,12800000.0
2006-01-09 23:48:00,79.283,79.296,79.231,79.296,8000000.0
2006-01-09 23:50:00,79.301,79.321,79.301,79.321,11200000.0
2006-01-09 23:51:00,79.325,79.335,79.314,79.335,12800000.0
2006-01-09 23:52:00,79.353,79.357,79.348,79.355,12800000.0
2006-01-09 23:53:00,79.358,79.358,79.348,79.348,11200000.0
2006-01-09 23:54:00,79.349,79.355,79.327,79.349,14400000.0
2006-01-09 23:55:00,79.345,79.363,79.345,79.363,14400000.0
2006-01-09 23:56:00,79.271,79.358,79.271,79.358,11200000.0
2006-01-09 23:57:00,79.373,79.373,79.365,79.365,16400000.0
2006-01-09 23:58:00,79.369,79.375,79.354,79.375,11200000.0
2006-01-10 00:30:00,79.384,79.433,79.384,79.433,8000000.0
2006-01-10 00:31:00,79.444,79.451,79.442,79.451,12800000.0
2006-01-10 00:32:00,79.441,79.456,79.438,79.456,12800000.0
2006-01-10 00:33:00,79.443,79.449,79.434,79.434,12800000.0
2006-01-10 00:34:00,79.436,79.442,79.432,79.442,19200000.0
2006-01-10 00:36:00,79.43,79.43,79.419,79.428,12800000.0
2006-01-10 00:37:00,79.41,79.418,79.405,79.405,12800000.0
2006-01-10 00:38:00,79.411,79.422,79.411,79.422,12800000.0
2006-01-10 00:39:00,79.419,79.421,79.408,79.417,17000000.0
2006-01-10 00:40:00,79.424,79.425,79.419,79.42,8000000.0
2006-01-10 00:41:00,79.424,79.435,79.422,79.435,16000000.0
2006-01-10 00:42:00,79.421,79.437,79.421,79.437,12800000.0
2006-01-10 00:43:00,79.434,79.445,79.431,79.434,16000000.0
2006-01-10 00:45:00,79.425,79.425,79.412,79.418,12800000.0
2006-01-10 00:46:00,79.42,79.42,79.403,79.41,14400000.0
2006-01-10 00:47:00,79.408,79.41,79.399,79.404,12800000.0
2006-01-10 00:51:00,79.419,79.435,79.405,79.435,11200000.0
2006-01-10 00:53:00,79.427,79.432,79.424,79.426,11200000.0
2006-01-10 00:54:00,79.416,79.426,79.416,79.426,17600000.0
2006-01-10 00:55:00,79.431,79.443,79.431,79.434,12800000.0
2006-01-10 00:57:00,79.429,79.437,79.427,79.437,12800000.0
2006-01-10 00:58:00,79.44,79.44,79.429,79.438,12800000.0
2006-01-10 00:59:00,79.449,79.457,79.441,79.441,11200000.0
2006-01-10 01:00:00,79.448,79.45,79.436,79.441,16000000.0
2006-01-10 01:01:00,79.428,79.431,79.424,79.424,14400000.0
2006-01-10 01:02:00,79.42,79.429,79.42,79.428,8000000.0
2006-01-10 01:03:00,79.411,79.411,79.402,79.402,11200000.0
2006-01-10 01:04:00,79.405,79.408,79.398,79.398,12800000.0
2006-01-10 01:05:00,79.404,79.413,79.391,79.407,11200000.0
2006-01-10 01:06:00,79.401,79.401,79.335,79.393,12800000.0
2006-01-10 01:07:00,79.391,79.391,79.376,79.387,12800000.0
2006-01-10 01:08:00,79.382,79.386,79.373,79.373,16000000.0
2006-01-10 01:09:00,79.379,79.382,79.371,79.373,17600000.0
2006-01-10 01:10:00,79.359,79.359,79.351,79.358,16000000.0
2006-01-10 01:11:00,79.373,79.384,79.373,79.378,11200000.0
2006-01-10 01:12:00,79.374,79.374,79.368,79.369,16000000.0
2006-01-10 01:14:00,79.369,79.369,79.36,79.363,16000000.0
2006-01-10 01:15:00,79.361,79.361,79.339,79.348,12800000.0
2006-01-10 01:16:00,79.345,79.345,79.323,79.323,25600000.0
2006-01-10 01:21:00,79.33,79.354,79.33,79.354,12800000.0
2006-01-10 01:23:00,79.365,79.368,79.353,79.353,11200000.0
2006-01-10 01:25:00,79.344,79.344,79.324,79.335,12800000.0
2006-01-10 01:26:00,79.335,79.335,79.326,79.329,11200000.0
2006-01-10 01:27:00,79.331,79.342,79.33,79.342,12800000.0
2006-01-10 01:28:00,79.328,79.329,79.308,79.308,17600000.0
2006-01-10 01:29:00,79.303,79.323,79.297,79.323,17600000.0
2006-01-10 01:30:00,79.321,79.324,79.32,79.32,10600000.0
2006-01-10 01:31:00,79.326,79.335,79.326,79.328,11200000.0
2006-01-10 01:32:00,79.327,79.333,79.324,79.324,12200000.0
2006-01-10 01:33:00,79.317,79.317,79.293,79.304,11200000.0
2006-01-10 01:34:00,79.305,79.327,79.305,79.327,24000000.0
2006-01-10 01:36:00,79.325,79.339,79.321,79.335,11200000.0
2006-01-10 01:37:00,79.329,79.329,79.295,79.295,14400000.0
2006-01-10 01:38:00,79.304,79.306,79.28,79.292,17600000.0
2006-01-10 01:39:00,79.279,79.299,79.279,79.299,14400000.0
2006-01-10 01:40:00,79.298,79.299,79.281,79.293,10600000.0
2006-01-10 01:41:00,79.293,79.299,79.292,79.299,12800000.0
2006-01-10 01:42:00,79.301,79.304,79.295,79.295,11200000.0
2006-01-10 01:43:00,79.289,79.294,79.287,79.294,11200000.0
2006-01-10 01:44:00,79.306,79.312,79.303,79.311,12800000.0
2006-01-10 01:45:00,79.311,79.312,79.3,79.305,16000000.0
2006-01-10 01:46:00,79.292,79.309,79.282,79.282,16000000.0
2006-01-10 01:47:00,79.279,79.297,79.279,79.294,14400000.0
2006-01-10 01:48:00,79.305,79.313,79.296,79.308,12800000.0
2006-01-10 01:49:00,79.306,79.306,79.285,79.285,16000000.0
2006-01-10 01:50:00,79.272,79.272,79.268,79.268,14400000.0
2006-01-10 01:51:00,79.279,79.297,79.279,79.297,11200000.0
2006-01-10 01:52:00,79.302,79.308,79.302,79.308,20200000.0
2006-01-10 01:53:00,79.323,79.344,79.323,79.333,14400000.0
2006-01-10 01:54:00,79.341,79.341,79.332,79.339,8000000.0
2006-01-10 01:55:00,79.342,79.344,79.339,79.339,12800000.0
2006-01-10 01:59:00,79.343,79.343,79.325,79.325,3200000.0
2006-01-10 02:00:00,79.345,79.345,79.333,79.344,11200000.0
2006-01-10 02:01:00,79.348,79.348,79.338,79.345,17600000.0
2006-01-10 02:02:00,79.351,79.359,79.351,79.356,12800000.0
2006-01-10 02:03:00,79.355,79.361,79.341,79.344,16000000.0
2006-01-10 02:04:00,79.346,79.373,79.346,79.373,12800000.0
2006-01-10 02:05:00,79.388,79.388,79.381,79.382,12800000.0
2006-01-10 02:06:00,79.405,79.421,79.405,79.421,12800000.0
2006-01-10 02:07:00,79.431,79.431,79.422,79.422,12800000.0
2006-01-10 02:08:00,79.445,79.466,79.444,79.466,17600000.0
2006-01-10 02:09:00,79.479,79.479,79.463,79.478,16000000.0
2006-01-10 02:10:00,79.473,79.488,79.473,79.482,9600000.0
2006-01-10 02:11:00,79.484,79.486,79.462,79.485,12800000.0
2006-01-10 02:12:00,79.473,79.48,79.463,79.463,10600000.0
2006-01-10 02:13:00,79.454,79.47,79.454,79.455,11200000.0
2006-01-10 02:14:00,79.462,79.475,79.462,79.471,11200000.0
2006-01-10 02:15:00,79.49,79.493,79.468,79.468,11200000.0
2006-01-10 02:16:00,79.469,79.476,79.419,79.461,9000000.0
2006-01-10 02:17:00,79.447,79.452,79.438,79.452,11200000.0
2006-01-10 02:19:00,79.453,79.458,79.448,79.458,12800000.0
2006-01-10 02:20:00,79.458,79.463,79.452,79.452,8000000.0
2006-01-10 02:21:00,79.454,79.465,79.454,79.458,17600000.0
2006-01-10 02:22:00,79.458,79.458,79.448,79.452,12800000.0
2006-01-10 02:23:00,79.439,79.445,79.436,79.438,12800000.0
2006-01-10 02:24:00,79.431,79.45,79.352,79.449,11200000.0
2006-01-10 02:25:00,79.445,79.457,79.444,79.444,17600000.0
2006-01-10 02:27:00,79.453,79.474,79.453,79.474,17600000.0
2006-01-10 02:28:00,79.466,79.472,79.464,79.465,13800000.0
2006-01-10 02:29:00,79.465,79.465,79.452,79.456,11200000.0
2006-01-10 02:30:00,79.443,79.443,79.403,79.403,11200000.0
2006-01-10 02:31:00,79.397,79.406,79.39,79.397,17600000.0
2006-01-10 02:32:00,79.412,79.419,79.404,79.413,11200000.0
2006-01-10 02:33:00,79.429,79.442,79.427,79.434,11200000.0
2006-01-10 02:34:00,79.442,79.448,79.437,79.443,14400000.0
2006-01-10 02:35:00,79.435,79.446,79.435,79.446,12800000.0
2006-01-10 02:36:00,79.448,79.448,79.426,79.426,12800000.0
2006-01-10 02:37:00,79.418,79.426,79.415,79.416,12800000.0
2006-01-10 02:38:00,79.414,79.431,79.408,79.431,12800000.0
2006-01-10 02:39:00,79.43,79.43,79.404,79.404,16000000.0
2006-01-10 02:40:00,79.406,79.415,79.402,79.409,12800000.0
2006-01-10 02:41:00,79.412,79.413,79.408,79.411,11200000.0
2006-01-10 02:42:00,79.402,79.402,79.39,79.39,12800000.0
2006-01-10 02:43:00,79.386,79.406,79.386,79.406,11200000.0
2006-01-10 02:44:00,79.402,79.402,79.387,79.392,12800000.0
2006-01-10 02:45:00,79.408,79.415,79.407,79.412,11200000.0
2006-01-10 02:46:00,79.415,79.421,79.414,79.421,12800000.0
2006-01-10 02:47:00,79.42,79.42,79.411,79.415,12800000.0
2006-01-10 02:48:00,79.418,79.435,79.418,79.428,14400000.0
2006-01-10 02:49:00,79.422,79.422,79.409,79.41,17600000.0
2006-01-10 02:50:00,79.393,79.418,79.387,79.418,11200000.0
2006-01-10 02:51:00,79.424,79.424,79.406,79.424,11200000.0
2006-01-10 02:52:00,79.426,79.432,79.373,79.432,11200000.0
2006-01-10 02:53:00,79.434,79.434,79.418,79.418,11200000.0
2006-01-10 02:54:00,79.332,79.431,79.332,79.431,11200000.0
2006-01-10 02:55:00,79.433,79.437,79.43,79.435,11200000.0
2006-01-10 02:56:00,79.454,79.467,79.454,79.467,10600000.0
2006-01-10 02:57:00,79.479,79.485,79.476,79.485,11200000.0
2006-01-10 02:58:00,79.489,79.494,79.476,79.487,11200000.0
2006-01-10 02:59:00,79.463,79.467,79.457,79.464,11200000.0
2006-01-10 03:00:00,79.441,79.441,79.334,79.334,10600000.0
2006-01-10 03:01:00,79.416,79.437,79.416,79.437,11200000.0
2006-01-10 03:02:00,79.472,79.491,79.472,79.491,11200000.0
2006-01-10 03:03:00,79.479,79.479,79.466,79.476,14400000.0
2006-01-10 03:04:00,79.472,79.479,79.472,79.479,11200000.0
2006-01-10 03:05:00,79.489,79.496,79.487,79.492,16000000.0
2006-01-10 03:06:00,79.486,79.486,79.477,79.481,16000000.0
2006-01-10 03:07:00,79.449,79.449,79.43,79.435,14400000.0
2006-01-10 03:08:00,79.444,79.459,79.433,79.454,11200000.0
2006-01-10 03:09:00,79.449,79.449,79.43,79.43,11200000.0
2006-01-10 03:10:00,79.418,79.427,79.414,79.414,16000000.0
2006-01-10 03:11:00,79.417,79.435,79.417,79.435,11200000.0
2006-01-10 03:12:00,79.441,79.461,79.441,79.442,18000000.0
2006-01-10 03:13:00,79.459,79.461,79.452,79.461,16000000.0
2006-01-10 03:15:00,79.464,79.464,79.445,79.445,17600000.0
2006-01-10 03:16:00,79.431,79.437,79.428,79.428,14400000.0
2006-01-10 03:17:00,79.424,79.424,79.39,79.401,11200000.0
2006-01-10 03:18:00,79.397,79.405,79.393,79.402,12800000.0
2006-01-10 03:19:00,79.407,79.413,79.403,79.405,12800000.0
2006-01-10 03:21:00,79.403,79.403,79.386,79.387,14400000.0
2006-01-10 03:22:00,79.363,79.373,79.355,79.373,11200000.0
2006-01-10 03:23:00,79.375,79.375,79.357,79.362,9600000.0
2006-01-10 03:24:00,79.355,79.382,79.355,79.382,9600000.0
2006-01-10 03:26:00,79.388,79.388,79.366,79.366,12800000.0
2006-01-10 03:27:00,79.378,79.393,79.378,79.393,14400000.0
2006-01-10 03:28:00,79.397,79.397,79.382,79.382,11200000.0
2006-01-10 03:29:00,79.371,79.375,79.355,79.359,12800000.0
2006-01-10 03:30:00,79.363,79.369,79.303,79.367,17600000.0
2006-01-10 03:31:00,79.375,79.38,79.37,79.377,12800000.0
2006-01-10 03:34:00,79.394,79.407,79.394,79.407,11200000.0
2006-01-10 03:35:00,79.416,79.42,79.41,79.412,17600000.0
2006-01-10 03:36:00,79.413,79.413,79.401,79.402,11200000.0
2006-01-10 03:37:00,79.402,79.46,79.402,79.459,17600000.0
2006-01-10 03:38:00,79.446,79.459,79.442,79.443,12800000.0
2006-01-10 03:39:00,79.433,79.445,79.38,79.444,14400000.0
2006-01-10 03:40:00,79.443,79.455,79.441,79.455,12800000.0
2006-01-10 03:41:00,79.462,79.475,79.462,79.465,11200000.0
2006-01-10 03:42:00,79.472,79.483,79.472,79.476,12800000.0
2006-01-10 03:43:00,79.48,79.487,79.468,79.487,11200000.0
2006-01-10 03:44:00,79.491,79.497,79.478,79.497,12800000.0
2006-01-10 03:45:00,79.493,79.495,79.491,79.494,11200000.0
2006-01-10 03:46:00,79.494,79.494,79.481,79.481,11200000.0
2006-01-10 03:47:00,79.463,79.463,79.453,79.456,11200000.0
2006-01-10 03:48:00,79.457,79.464,79.455,79.464,11200000.0
2006-01-10 03:49:00,79.468,79.474,79.467,79.469,16000000.0
2006-01-10 03:50:00,79.471,79.471,79.466,79.466,11200000.0
2006-01-10 03:51:00,79.47,79.47,79.454,79.458,8000000.0
2006-01-10 03:52:00,79.451,79.453,79.436,79.45,14800000.0
2006-01-10 03:53:00,79.455,79.461,79.455,79.461,9600000.0
2006-01-10 03:54:00,79.468,79.47,79.46,79.465,14400000.0
2006-01-10 03:55:00,79.458,79.461,79.442,79.452,14400000.0
2006-01-10 03:56:00,79.448,79.458,79.448,79.453,13200000.0
2006-01-10 03:57:00,79.455,79.457,79.45,79.457,12800000.0
2006-01-10 03:58:00,79.484,79.484,79.462,79.462,16000000.0
2006-01-10 03:59:00,79.466,79.466,79.455,79.465,12800000.0
2006-01-10 04:00:00,79.464,79.464,79.421,79.421,14800000.0
2006-01-10 04:01:00,79.4,79.403,79.386,79.403,11200000.0
2006-01-10 04:02:00,79.4,79.401,79.398,79.401,8000000.0
2006-01-10 04:03:00,79.398,79.404,79.395,79.402,12800000.0
2006-01-10 04:04:00,79.404,79.408,79.387,79.387,12800000.0
2006-01-10 04:05:00,79.4,79.4,79.389,79.389,10600000.0
2006-01-10 04:06:00,79.382,79.382,79.362,79.362,14400000.0
2006-01-10 04:07:00,79.352,79.357,79.346,79.346,14400000.0
2006-01-10 04:08:00,79.361,79.373,79.361,79.373,11200000.0
2006-01-10 04:09:00,79.372,79.372,79.362,79.367,11200000.0
2006-01-10 04:10:00,79.363,79.37,79.354,79.37,14400000.0
2006-01-10 04:12:00,79.371,79.373,79.369,79.371,8000000.0
2006-01-10 04:13:00,79.377,79.386,79.374,79.383,10600000.0
2006-01-10 04:14:00,79.382,79.392,79.382,79.39,11200000.0
2006-01-10 04:15:00,79.398,79.405,79.398,79.405,12800000.0
2006-01-10 04:16:00,79.399,79.401,79.398,79.398,11200000.0
2006-01-10 04:18:00,79.402,79.402,79.393,79.401,12800000.0
2006-01-10 04:19:00,79.39,79.391,79.366,79.384,12800000.0
2006-01-10 04:20:00,79.386,79.397,79.304,79.393,11200000.0
2006-01-10 04:21:00,79.401,79.401,79.391,79.399,11200000.0
2006-01-10 04:23:00,79.403,79.408,79.401,79.404,12800000.0
2006-01-10 04:25:00,79.414,79.423,79.408,79.423,14400000.0
2006-01-10 04:26:00,79.422,79.435,79.422,79.435,14400000.0
2006-01-10 04:27:00,79.454,79.464,79.453,79.464,9600000.0
2006-01-10 04:28:00,79.461,79.473,79.458,79.473,11200000.0
2006-01-10 04:29:00,79.468,79.468,79.457,79.467,12800000.0
2006-01-10 04:30:00,79.469,79.508,79.469,79.502,12800000.0
2006-01-10 04:31:00,79.502,79.528,79.502,79.528,12800000.0
2006-01-10 04:32:00,79.524,79.524,79.5,79.5,12800000.0
2006-01-10 04:33:00,79.494,79.494,79.475,79.481,16000000.0
2006-01-10 04:34:00,79.484,79.484,79.464,79.464,12800000.0
2006-01-10 04:35:00,79.453,79.466,79.453,79.463,12800000.0
2006-01-10 04:36:00,79.467,79.474,79.467,79.47,6400000.0
2006-01-10 04:37:00,79.471,79.471,79.45,79.45,12800000.0
2006-01-10 04:38:00,79.461,79.465,79.454,79.465,9600000.0
2006-01-10 04:39:00,79.466,79.476,79.463,79.468,12800000.0
2006-01-10 04:40:00,79.469,79.481,79.469,79.476,11200000.0
2006-01-10 04:41:00,79.473,79.484,79.467,79.48,11200000.0
2006-01-10 04:42:00,79.473,79.48,79.453,79.48,12800000.0
2006-01-10 04:43:00,79.487,79.494,79.486,79.486,12800000.0
2006-01-10 04:44:00,79.488,79.489,79.477,79.477,9600000.0
2006-01-10 04:45:00,79.491,79.502,79.485,79.498,12800000.0
2006-01-10 04:46:00,79.515,79.523,79.511,79.511,14400000.0
2006-01-10 04:47:00,79.502,79.502,79.493,79.493,6400000.0
2006-01-10 04:48:00,79.489,79.489,79.476,79.478,12800000.0
2006-01-10 04:49:00,79.482,79.499,79.482,79.486,11200000.0
2006-01-10 04:50:00,79.481,79.481,79.469,79.475,11200000.0
2006-01-10 04:51:00,79.481,79.496,79.397,79.496,14400000.0
2006-01-10 04:52:00,79.501,79.526,79.501,79.524,11200000.0
2006-01-10 04:53:00,79.524,79.524,79.509,79.512,9600000.0
2006-01-10 04:54:00,79.506,79.506,79.49,79.491,12800000.0
2006-01-10 04:55:00,79.486,79.487,79.48,79.487,11200000.0
2006-01-10 04:57:00,79.499,79.504,79.49,79.504,11200000.0
2006-01-10 04:58:00,79.508,79.509,79.489,79.489,8000000.0
2006-01-10 04:59:00,79.492,79.499,79.489,79.495,12800000.0
2006-01-10 05:00:00,79.481,79.497,79.481,79.496,11200000.0
2006-01-10 05:01:00,79.498,79.501,79.489,79.495,14400000.0
2006-01-10 05:02:00,79.488,79.494,79.485,79.486,14400000.0
2006-01-10 05:03:00,79.493,79.504,79.49,79.499,12800000.0
2006-01-10 05:04:00,79.508,79.521,79.507,79.521,8000000.0
2006-01-10 05:05:00,79.531,79.541,79.522,79.522,11200000.0
2006-01-10 05:06:00,79.523,79.523,79.511,79.511,11200000.0
2006-01-10 05:07:00,79.493,79.526,79.493,79.526,14400000.0
2006-01-10 05:08:00,79.507,79.507,79.481,79.488,11200000.0
2006-01-10 05:09:00,79.489,79.49,79.479,79.479,17600000.0
2006-01-10 05:12:00,79.458,79.459,79.446,79.446,12800000.0
2006-01-10 05:13:00,79.442,79.455,79.442,79.455,12800000.0
2006-01-10 05:14:00,79.458,79.466,79.458,79.466,14400000.0
2006-01-10 05:17:00,79.453,79.464,79.453,79.454,11600000.0
2006-01-10 05:18:00,79.455,79.455,79.434,79.454,8000000.0
2006-01-10 05:19:00,79.441,79.446,79.435,79.443,15400000.0
2006-01-10 05:20:00,79.423,79.436,79.423,79.434,11200000.0
2006-01-10 05:21:00,79.44,79.448,79.434,79.444,12800000.0
2006-01-10 05:22:00,79.439,79.444,79.434,79.434,11200000.0
2006-01-10 05:23:00,79.427,79.433,79.418,79.418,12800000.0
2006-01-10 05:24:00,79.427,79.429,79.42,79.42,11200000.0
2006-01-10 05:25:00,79.421,79.423,79.415,79.422,12800000.0
2006-01-10 05:26:00,79.426,79.427,79.419,79.424,12800000.0
2006-01-10 05:27:00,79.418,79.42,79.411,79.42,12800000.0
2006-01-10 05:30:00,79.427,79.432,79.415,79.421,16000000.0
2006-01-10 05:31:00,79.435,79.453,79.434,79.453,17000000.0
2006-01-10 05:32:00,79.448,79.457,79.448,79.452,12800000.0
2006-01-10 05:35:00,79.439,79.441,79.434,79.434,11200000.0
2006-01-10 05:36:00,79.437,79.444,79.429,79.429,16000000.0
2006-01-10 05:37:00,79.434,79.441,79.434,79.437,11200000.0
2006-01-10 05:39:00,79.446,79.446,79.44,79.443,11200000.0
2006-01-10 05:40:00,79.437,79.439,79.433,79.439,9600000.0
2006-01-10 05:41:00,79.439,79.439,79.426,79.427,12800000.0
2006-01-10 05:43:00,79.432,79.432,79.426,79.428,11200000.0
2006-01-10 05:44:00,79.429,79.432,79.429,79.429,11200000.0
2006-01-10 05:45:00,79.426,79.434,79.426,79.427,16000000.0
2006-01-10 05:46:00,79.439,79.448,79.435,79.444,17600000.0
2006-01-10 05:49:00,79.437,79.445,79.427,79.427,17600000.0
2006-01-10 05:50:00,79.423,79.424,79.408,79.408,11200000.0
2006-01-10 05:51:00,79.416,79.416,79.408,79.41,11200000.0
2006-01-10 05:52:00,79.41,79.412,79.399,79.408,12800000.0
2006-01-10 05:53:00,79.402,79.409,79.4,79.407,17600000.0
2006-01-10 05:54:00,79.401,79.416,79.401,79.411,9600000.0
2006-01-10 05:55:00,79.352,79.424,79.352,79.408,11200000.0
2006-01-10 05:57:00,79.398,79.41,79.396,79.396,12800000.0
2006-01-10 06:00:00,79.391,79.391,79.385,79.386,8000000.0
2006-01-10 06:02:00,79.359,79.359,79.338,79.338,12200000.0
2006-01-10 06:03:00,79.349,79.349,79.334,79.334,11200000.0
2006-01-10 06:04:00,79.329,79.358,79.329,79.358,16000000.0
2006-01-10 06:05:00,79.363,79.373,79.359,79.373,14400000.0
2006-01-10 06:06:00,79.378,79.378,79.336,79.336,12800000.0
2006-01-10 06:07:00,79.32,79.327,79.303,79.326,11200000.0
2006-01-10 06:08:00,79.322,79.333,79.32,79.333,11200000.0
2006-01-10 06:09:00,79.333,79.333,79.327,79.331,11200000.0
2006-01-10 06:10:00,79.336,79.336,79.244,79.335,11200000.0
2006-01-10 06:11:00,79.352,79.352,79.341,79.349,17600000.0
2006-01-10 06:12:00,79.349,79.349,79.336,79.341,11200000.0
2006-01-10 06:13:00,79.336,79.342,79.318,79.337,12800000.0
2006-01-10 06:14:00,79.351,79.37,79.346,79.37,12800000.0
2006-01-10 06:15:00,79.386,79.393,79.386,79.386,8000000.0
2006-01-10 06:16:00,79.373,79.374,79.37,79.37,8000000.0
2006-01-10 06:17:00,79.371,79.378,79.37,79.378,12800000.0
2006-01-10 06:18:00,79.374,79.378,79.372,79.377,12800000.0
2006-01-10 06:19:00,79.377,79.38,79.373,79.373,12800000.0
2006-01-10 06:20:00,79.36,79.361,79.354,79.354,16000000.0
2006-01-10 06:21:00,79.353,79.353,79.334,79.334,12800000.0
2006-01-10 06:22:00,79.336,79.352,79.336,79.352,12800000.0
2006-01-10 06:23:00,79.353,79.359,79.346,79.346,8000000.0
2006-01-10 06:24:00,79.349,79.35,79.343,79.349,8000000.0
2006-01-10 06:25:00,79.338,79.338,79.302,79.326,12800000.0
2006-01-10 06:26:00,79.33,79.344,79.33,79.342,12800000.0
2006-01-10 06:27:00,79.337,79.344,79.32,79.344,14400000.0
2006-01-10 06:28:00,79.34,79.346,79.32,79.321,17600000.0
2006-01-10 06:29:00,79.301,79.305,79.295,79.295,11200000.0
2006-01-10 06:31:00,79.299,79.304,79.295,79.302,14400000.0
2006-01-10 06:32:00,79.3,79.308,79.292,79.304,12800000.0
2006-01-10 06:33:00,79.297,79.297,79.276,79.279,17600000.0
2006-01-10 06:34:00,79.247,79.274,79.247,79.27,12200000.0
2006-01-10 06:35:00,79.274,79.274,79.251,79.261,12800000.0
2006-01-10 06:36:00,79.271,79.271,79.261,79.265,14400000.0
2006-01-10 06:37:00,79.28,79.28,79.268,79.268,12800000.0
2006-01-10 06:38:00,79.263,79.267,79.259,79.264,15400000.0
2006-01-10 06:39:00,79.265,79.265,79.242,79.248,11200000.0
2006-01-10 06:40:00,79.252,79.26,79.246,79.26,9600000.0
2006-01-10 06:42:00,79.258,79.267,79.254,79.267,9600000.0
2006-01-10 06:43:00,79.221,79.3,79.221,79.265,16000000.0
2006-01-10 06:47:00,79.273,79.288,79.272,79.288,12800000.0
2006-01-10 06:48:00,79.297,79.302,79.29,79.29,17600000.0
2006-01-10 06:49:00,79.286,79.296,79.285,79.285,17000000.0
2006-01-10 06:50:00,79.259,79.287,79.259,79.287,14400000.0
2006-01-10 06:51:00,79.283,79.283,79.273,79.273,12800000.0
2006-01-10 06:52:00,79.252,79.257,79.244,79.255,12800000.0
2006-01-10 06:53:00,79.264,79.264,79.251,79.264,17000000.0
2006-01-10 06:54:00,79.263,79.263,79.249,79.25,14400000.0
2006-01-10 06:55:00,79.252,79.259,79.252,79.255,9600000.0
2006-01-10 06:56:00,79.262,79.269,79.262,79.264,11200000.0
2006-01-10 06:57:00,79.261,79.261,79.25,79.256,14400000.0
2006-01-10 06:58:00,79.252,79.252,79.241,79.248,12800000.0
2006-01-10 06:59:00,79.253,79.262,79.241,79.258,12800000.0
2006-01-10 07:00:00,79.258,79.258,79.242,79.245,16000000.0
2006-01-10 07:02:00,79.254,79.255,79.248,79.255,12800000.0
2006-01-10 07:03:00,79.234,79.243,79.23,79.243,12800000.0
2006-01-10 07:04:00,79.232,79.232,79.222,79.226,12800000.0
2006-01-10 07:05:00,79.234,79.235,79.209,79.22,11200000.0
2006-01-10 07:06:00,79.232,79.233,79.22,79.22,12800000.0
2006-01-10 07:07:00,79.218,79.238,79.218,79.225,11200000.0
2006-01-10 07:08:00,79.227,79.242,79.227,79.233,16000000.0
2006-01-10 07:09:00,79.226,79.226,79.208,79.21,12800000.0
2006-01-10 07:10:00,79.199,79.226,79.199,79.226,4800000.0
2006-01-10 07:11:00,79.226,79.226,79.211,79.211,12800000.0
2006-01-10 07:12:00,79.205,79.221,79.205,79.22,14400000.0
2006-01-10 07:13:00,79.208,79.208,79.195,79.2,12800000.0
2006-01-10 07:14:00,79.198,79.22,79.198,79.22,11200000.0
2006-01-10 07:15:00,79.235,79.242,79.234,79.235,11200000.0
2006-01-10 07:16:00,79.229,79.242,79.229,79.242,11200000.0
2006-01-10 07:17:00,79.24,79.24,79.228,79.228,12800000.0
2006-01-10 07:18:00,79.228,79.228,79.221,79.221,17600000.0
2006-01-10 07:19:00,79.226,79.231,79.226,79.231,12800000.0
2006-01-10 07:21:00,79.224,79.234,79.224,79.229,12800000.0
2006-01-10 07:22:00,79.232,79.244,79.23,79.244,17600000.0
2006-01-10 07:25:00,79.236,79.249,79.228,79.244,15400000.0
2006-01-10 07:27:00,79.237,79.247,79.237,79.247,16000000.0
2006-01-10 07:28:00,79.235,79.247,79.235,79.247,14400000.0
2006-01-10 07:29:00,79.263,79.265,79.258,79.258,11200000.0
2006-01-10 07:30:00,79.26,79.263,79.251,79.263,11200000.0
2006-01-10 07:31:00,79.265,79.272,79.261,79.261,17600000.0
2006-01-10 07:33:00,79.258,79.261,79.252,79.261,8000000.0
2006-01-10 07:36:00,79.243,79.269,79.243,79.254,11200000.0
2006-01-10 07:37:00,79.255,79.262,79.253,79.258,11200000.0
2006-01-10 07:38:00,79.26,79.26,79.254,79.254,12800000.0
2006-01-10 07:40:00,79.252,79.253,79.248,79.253,11200000.0
2006-01-10 07:42:00,79.261,79.289,79.26,79.289,12800000.0
2006-01-10 07:43:00,79.297,79.315,79.297,79.305,12800000.0
2006-01-10 07:44:00,79.305,79.313,79.298,79.313,11200000.0
2006-01-10 07:45:00,79.309,79.309,79.299,79.299,11200000.0
2006-01-10 07:46:00,79.297,79.3,79.294,79.294,11200000.0
2006-01-10 07:47:00,79.296,79.302,79.294,79.3,14400000.0
2006-01-10 07:48:00,79.287,79.287,79.269,79.269,14400000.0
2006-01-10 07:49:00,79.282,79.3,79.281,79.291,17600000.0
2006-01-10 07:50:00,79.282,79.292,79.281,79.292,7400000.0
2006-01-10 07:51:00,79.289,79.289,79.274,79.282,12800000.0
2006-01-10 07:52:00,79.283,79.287,79.278,79.283,17600000.0
2006-01-10 07:53:00,79.303,79.322,79.303,79.314,12800000.0
2006-01-10 07:54:00,79.315,79.315,79.303,79.303,11200000.0
2006-01-10 07:55:00,79.3,79.311,79.287,79.311,12800000.0
2006-01-10 07:56:00,79.31,79.315,79.307,79.315,16000000.0
2006-01-10 07:57:00,79.279,79.299,79.279,79.299,11200000.0
2006-01-10 07:59:00,79.307,79.323,79.307,79.323,12800000.0
2006-01-10 08:00:00,79.334,79.336,79.328,79.334,18000000.0
2006-01-10 08:01:00,79.325,79.325,79.307,79.307,8000000.0
2006-01-10 08:02:00,79.313,79.32,79.306,79.32,12800000.0
2006-01-10 08:03:00,79.315,79.315,79.278,79.278,11200000.0
2006-01-10 08:04:00,79.278,79.278,79.265,79.269,17600000.0
2006-01-10 08:05:00,79.265,79.266,79.255,79.262,14400000.0
2006-01-10 08:06:00,79.269,79.275,79.259,79.264,12800000.0
2006-01-10 08:07:00,79.26,79.26,79.228,79.232,11600000.0
2006-01-10 08:08:00,79.239,79.239,79.219,79.22,17600000.0
2006-01-10 08:09:00,79.218,79.243,79.218,79.243,12800000.0
2006-01-10 08:10:00,79.229,79.252,79.229,79.241,12800000.0
2006-01-10 08:11:00,79.236,79.236,79.218,79.225,11200000.0
2006-01-10 08:12:00,79.208,79.222,79.208,79.209,16000000.0
2006-01-10 08:14:00,79.199,79.2,79.172,79.172,12800000.0
2006-01-10 08:15:00,79.166,79.179,79.153,79.153,16000000.0
2006-01-10 08:16:00,79.154,79.154,79.131,79.145,11200000.0
2006-01-10 08:17:00,79.146,79.151,79.141,79.151,12800000.0
2006-01-10 08:18:00,79.154,79.163,79.152,79.159,12800000.0
2006-01-10 08:19:00,79.133,79.137,79.121,79.124,14400000.0
2006-01-10 08:20:00,79.128,79.134,79.118,79.132,16000000.0
2006-01-10 08:21:00,79.126,79.126,79.104,79.104,17600000.0
2006-01-10 08:23:00,79.098,79.098,79.088,79.088,11200000.0
2006-01-10 08:24:00,79.092,79.094,79.086,79.086,9600000.0
2006-01-10 08:25:00,79.069,79.083,79.069,79.073,12800000.0
2006-01-10 08:26:00,79.079,79.093,79.001,79.091,8000000.0
2006-01-10 08:27:00,79.057,79.08,79.057,79.063,12800000.0
2006-01-10 08:28:00,79.066,79.071,79.051,79.06,11200000.0
2006-01-10 08:29:00,79.06,79.067,79.059,79.067,14400000.0
2006-01-10 08:30:00,79.069,79.078,79.069,79.071,11200000.0
2006-01-10 08:31:00,79.073,79.106,79.073,79.106,12800000.0
2006-01-10 08:32:00,79.11,79.113,79.106,79.109,11200000.0
2006-01-10 08:33:00,79.103,79.108,79.1,79.1,11200000.0
2006-01-10 08:34:00,79.104,79.104,79.091,79.092,9600000.0
2006-01-10 08:35:00,79.097,79.106,79.092,79.099,17600000.0
2006-01-10 08:36:00,79.104,79.119,79.104,79.113,17600000.0
2006-01-10 08:37:00,79.107,79.107,79.092,79.095,11200000.0
2006-01-10 08:39:00,79.074,79.098,79.074,79.091,16000000.0
2006-01-10 08:40:00,79.099,79.104,79.098,79.101,16000000.0
2006-01-10 08:41:00,79.088,79.098,79.088,79.098,17600000.0
2006-01-10 08:42:00,79.092,79.094,79.087,79.094,12800000.0
2006-01-10 08:43:00,79.091,79.091,79.071,79.077,12800000.0
2006-01-10 08:44:00,79.081,79.088,79.077,79.083,12800000.0
2006-01-10 08:45:00,79.083,79.093,79.077,79.077,16000000.0
2006-01-10 08:46:00,79.084,79.093,79.082,79.087,11200000.0
2006-01-10 08:47:00,79.094,79.094,79.073,79.073,11200000.0
2006-01-10 08:48:00,79.074,79.076,79.064,79.076,12200000.0
2006-01-10 08:49:00,79.088,79.093,79.083,79.09,17000000.0
2006-01-10 08:50:00,79.101,79.11,79.099,79.102,12800000.0
2006-01-10 08:51:00,79.093,79.102,79.087,79.098,17600000.0
2006-01-10 08:52:00,79.099,79.099,79.079,79.082,11200000.0
2006-01-10 08:53:00,79.102,79.121,79.094,79.121,16000000.0
2006-01-10 08:54:00,79.1,79.1,79.079,79.079,3600000.0
2006-01-10 08:55:00,79.077,79.099,79.077,79.09,16000000.0
2006-01-10 08:56:00,79.103,79.103,79.099,79.102,10600000.0
2006-01-10 08:57:00,79.093,79.122,79.093,79.122,11600000.0
2006-01-10 08:58:00,79.13,79.137,79.13,79.137,9600000.0
2006-01-10 08:59:00,79.134,79.134,79.118,79.123,12800000.0
2006-01-10 09:00:00,79.122,79.122,79.115,79.121,17600000.0
2006-01-10 09:02:00,79.11,79.11,79.086,79.089,11200000.0
2006-01-10 09:03:00,79.087,79.101,79.081,79.101,16000000.0
2006-01-10 09:04:00,79.114,79.121,79.112,79.121,11200000.0
2006-01-10 09:05:00,79.11,79.12,79.108,79.12,11200000.0
2006-01-10 09:06:00,79.118,79.118,79.098,79.109,12800000.0
2006-01-10 09:07:00,79.108,79.108,79.099,79.1,12800000.0
2006-01-10 09:08:00,79.104,79.104,79.091,79.095,12200000.0
2006-01-10 09:10:00,79.101,79.113,79.101,79.113,12800000.0
2006-01-10 09:11:00,79.125,79.128,79.115,79.128,12800000.0
2006-01-10 09:12:00,79.127,79.135,79.127,79.132,12800000.0
2006-01-10 09:13:00,79.127,79.129,79.12,79.12,11200000.0
2006-01-10 09:14:00,79.119,79.121,79.11,79.119,11200000.0
2006-01-10 09:15:00,79.109,79.11,79.081,79.084,11200000.0
2006-01-10 09:16:00,79.076,79.097,79.076,79.097,12800000.0
2006-01-10 09:17:00,79.094,79.094,79.078,79.078,11200000.0
2006-01-10 09:18:00,79.062,79.065,79.06,79.062,13800000.0
2006-01-10 09:19:00,79.051,79.061,79.047,79.061,12800000.0
2006-01-10 09:20:00,79.071,79.078,79.065,79.067,15400000.0
2006-01-10 09:21:00,79.046,79.046,79.03,79.03,11600000.0
2006-01-10 09:22:00,79.008,79.014,79.004,79.008,17600000.0
2006-01-10 09:23:00,78.995,78.995,78.969,78.969,12800000.0
2006-01-10 09:24:00,78.873,78.987,78.873,78.987,11200000.0
2006-01-10 09:25:00,78.999,79.004,78.992,79.002,12800000.0
2006-01-10 09:26:00,79.013,79.029,79.013,79.017,11200000.0
2006-01-10 09:27:00,79.017,79.039,79.017,79.038,11200000.0
2006-01-10 09:28:00,79.045,79.06,79.045,79.06,12800000.0
2006-01-10 09:29:00,79.056,79.061,79.054,79.058,11200000.0
2006-01-10 09:30:00,79.05,79.059,79.05,79.056,11600000.0
2006-01-10 09:31:00,79.063,79.063,79.049,79.049,12800000.0
2006-01-10 09:32:00,79.049,79.054,79.019,79.019,13800000.0
2006-01-10 09:33:00,79.031,79.036,79.028,79.033,12800000.0
2006-01-10 09:34:00,79.038,79.042,79.035,79.035,11200000.0
2006-01-10 09:35:00,79.037,79.037,79.029,79.031,12800000.0
2006-01-10 09:36:00,79.027,79.029,79.024,79.028,9600000.0
2006-01-10 09:37:00,79.026,79.065,78.98,79.065,16000000.0
2006-01-10 09:38:00,79.073,79.073,79.042,79.042,11200000.0
2006-01-10 09:39:00,79.045,79.045,79.035,79.045,12800000.0
2006-01-10 09:40:00,79.045,79.056,79.039,79.056,14400000.0
2006-01-10 09:41:00,79.039,79.048,79.037,79.048,11200000.0
2006-01-10 09:43:00,79.055,79.055,79.034,79.035,12800000.0
2006-01-10 09:44:00,79.065,79.081,79.059,79.068,12800000.0
2006-01-10 09:45:00,79.068,79.068,79.049,79.056,12800000.0
2006-01-10 09:46:00,79.073,79.073,79.042,79.045,11200000.0
2006-01-10 09:47:00,79.044,79.044,79.032,79.038,12800000.0
2006-01-10 09:48:00,79.03,79.03,79.007,79.018,11200000.0
2006-01-10 09:49:00,79.047,79.061,79.044,79.056,12800000.0
2006-01-10 09:50:00,79.051,79.051,79.034,79.042,15400000.0
2006-01-10 09:51:00,79.039,79.08,79.038,79.08,16000000.0
2006-01-10 09:52:00,79.1,79.1,79.066,79.07,14400000.0
2006-01-10 09:53:00,79.065,79.092,79.065,79.092,12800000.0
2006-01-10 09:54:00,79.098,79.104,79.097,79.103,17600000.0
2006-01-10 09:55:00,79.091,79.102,79.088,79.101,11200000.0
2006-01-10 09:56:00,79.107,79.107,79.095,79.097,14400000.0
2006-01-10 09:57:00,79.105,79.119,79.105,79.116,17600000.0
2006-01-10 09:58:00,79.113,79.123,79.012,79.123,17600000.0
2006-01-10 09:59:00,79.123,79.13,79.12,79.124,17600000.0
2006-01-10 10:00:00,79.129,79.133,79.118,79.118,11200000.0
2006-01-10 10:01:00,79.105,79.114,79.092,79.093,12800000.0
2006-01-10 10:02:00,79.087,79.095,79.085,79.095,16000000.0
2006-01-10 10:03:00,79.089,79.089,79.069,79.077,10600000.0
2006-01-10 10:04:00,79.065,79.068,79.065,79.068,8000000.0
2006-01-10 10:05:00,79.055,79.055,79.03,79.03,14400000.0
2006-01-10 10:06:00,79.067,79.099,79.067,79.099,16000000.0
2006-01-10 10:07:00,79.096,79.096,79.062,79.069,12800000.0
2006-01-10 10:08:00,79.061,79.075,79.061,79.075,11200000.0
2006-01-10 10:09:00,79.069,79.07,79.051,79.053,12800000.0
2006-01-10 10:10:00,79.052,79.093,79.052,79.093,17600000.0
2006-01-10 10:11:00,79.118,79.123,79.109,79.113,11200000.0
2006-01-10 10:12:00,79.118,79.14,79.118,79.14,12800000.0
2006-01-10 10:13:00,79.135,79.139,79.129,79.139,12800000.0
2006-01-10 10:14:00,79.132,79.132,79.122,79.125,11200000.0
2006-01-10 10:15:00,79.112,79.128,79.112,79.128,12800000.0
2006-01-10 10:16:00,79.111,79.125,79.11,79.122,12800000.0
2006-01-10 10:17:00,79.126,79.137,79.126,79.135,11200000.0
2006-01-10 10:18:00,79.14,79.157,79.126,79.147,11200000.0
2006-01-10 10:19:00,79.132,79.152,79.132,79.152,11200000.0
2006-01-10 10:20:00,79.162,79.167,79.156,79.156,17600000.0
2006-01-10 10:21:00,79.152,79.17,79.152,79.16,15400000.0
2006-01-10 10:22:00,79.17,79.185,79.17,79.173,10600000.0
2006-01-10 10:23:00,79.176,79.185,79.172,79.185,11200000.0
2006-01-10 10:24:00,79.181,79.189,79.18,79.186,13200000.0
2006-01-10 10:25:00,79.202,79.202,79.176,79.176,11200000.0
2006-01-10 10:26:00,79.152,79.173,79.15,79.15,11200000.0
2006-01-10 10:27:00,79.136,79.139,79.124,79.137,11200000.0
2006-01-10 10:28:00,79.147,79.147,79.13,79.13,12800000.0
2006-01-10 10:29:00,79.1,79.1,79.079,79.079,11200000.0
2006-01-10 10:30:00,79.075,79.083,79.075,79.082,8000000.0
2006-01-10 10:31:00,79.104,79.116,79.096,79.116,12800000.0
2006-01-10 10:32:00,79.107,79.109,79.101,79.101,17600000.0
2006-01-10 10:33:00,79.091,79.097,79.09,79.096,11200000.0
2006-01-10 10:34:00,79.105,79.109,79.101,79.102,11200000.0
2006-01-10 10:35:00,79.098,79.106,79.094,79.106,11200000.0
2006-01-10 10:36:00,79.096,79.099,79.073,79.073,11200000.0
2006-01-10 10:37:00,79.053,79.078,78.964,79.071,11200000.0
2006-01-10 10:38:00,79.085,79.088,79.075,79.088,12800000.0
2006-01-10 10:39:00,79.088,79.104,79.088,79.104,11200000.0
2006-01-10 10:40:00,79.102,79.114,79.096,79.096,16000000.0
2006-01-10 10:41:00,79.087,79.099,79.087,79.092,12200000.0
2006-01-10 10:42:00,79.095,79.095,79.083,79.094,11200000.0
2006-01-10 10:44:00,79.09,79.097,79.086,79.087,12800000.0
2006-01-10 10:45:00,79.081,79.086,79.062,79.062,12800000.0
2006-01-10 10:46:00,79.051,79.06,79.051,79.053,12800000.0
2006-01-10 10:47:00,79.059,79.059,79.035,79.054,12800000.0
2006-01-10 10:48:00,79.034,79.038,79.016,79.038,12800000.0
2006-01-10 10:49:00,79.021,79.033,79.021,79.033,11200000.0
2006-01-10 10:50:00,79.023,79.023,79.005,79.005,16000000.0
2006-01-10 10:51:00,79.001,79.012,79.0,79.0,17600000.0
2006-01-10 10:52:00,78.998,78.998,78.983,78.99,11200000.0
2006-01-10 10:53:00,79.0,79.006,78.988,78.995,11200000.0
2006-01-10 10:54:00,79.014,79.045,79.008,79.045,17600000.0
2006-01-10 10:55:00,79.04,79.04,79.025,79.031,11200000.0
2006-01-10 10:56:00,79.046,79.055,79.046,79.054,17600000.0
2006-01-10 10:57:00,79.053,79.06,79.053,79.054,16000000.0
2006-01-10 10:58:00,79.057,79.059,78.966,79.055,12800000.0
2006-01-10 10:59:00,79.054,79.054,79.038,79.038,11200000.0
2006-01-10 11:00:00,79.049,79.073,79.047,79.073,12200000.0
2006-01-10 11:01:00,79.077,79.077,79.053,79.053,12800000.0
2006-01-10 11:02:00,79.057,79.064,79.055,79.058,16000000.0
2006-01-10 11:03:00,79.06,79.06,79.037,79.05,12800000.0
2006-01-10 11:04:00,79.065,79.073,79.063,79.064,14400000.0
2006-01-10 11:06:00,79.074,79.074,79.065,79.072,17000000.0
2006-01-10 11:07:00,79.097,79.112,79.088,79.112,17600000.0
2006-01-10 11:08:00,79.058,79.122,79.058,79.119,11200000.0
2006-01-10 11:09:00,79.121,79.125,79.11,79.125,17600000.0
2006-01-10 11:10:00,79.116,79.12,79.111,79.117,12200000.0
2006-01-10 11:11:00,79.109,79.113,79.098,79.113,11200000.0
2006-01-10 11:12:00,79.11,79.11,79.094,79.094,17600000.0
2006-01-10 11:13:00,79.111,79.114,79.093,79.11,14400000.0
2006-01-10 11:14:00,79.118,79.127,79.118,79.122,11200000.0
2006-01-10 11:15:00,79.111,79.123,79.11,79.123,10600000.0
2006-01-10 11:16:00,79.128,79.141,79.128,79.141,12800000.0
2006-01-10 11:17:00,79.137,79.142,79.13,79.139,11200000.0
2006-01-10 11:18:00,79.143,79.155,79.143,79.154,12200000.0
2006-01-10 11:19:00,79.153,79.16,79.15,79.158,17600000.0
2006-01-10 11:20:00,79.174,79.174,79.164,79.171,12800000.0
2006-01-10 11:21:00,79.183,79.194,79.182,79.193,14400000.0
2006-01-10 11:22:00,79.192,79.2,79.187,79.19,12800000.0
2006-01-10 11:23:00,79.186,79.186,79.173,79.174,11200000.0
2006-01-10 11:24:00,79.185,79.193,79.18,79.193,12800000.0
2006-01-10 11:25:00,79.203,79.206,79.181,79.185,17600000.0
2006-01-10 11:26:00,79.191,79.213,79.184,79.213,14400000.0
2006-01-10 11:27:00,79.222,79.227,79.208,79.208,10600000.0
2006-01-10 11:28:00,79.212,79.212,79.207,79.211,14400000.0
2006-01-10 11:29:00,79.208,79.214,79.208,79.211,14400000.0
2006-01-10 11:30:00,79.208,79.22,79.207,79.219,14400000.0
2006-01-10 11:31:00,79.228,79.239,79.228,79.237,11200000.0
2006-01-10 11:32:00,79.245,79.25,79.24,79.243,18000000.0
2006-01-10 11:33:00,79.237,79.237,79.221,79.221,12800000.0
2006-01-10 11:36:00,79.213,79.218,79.21,79.218,12800000.0
2006-01-10 11:37:00,79.22,79.225,79.218,79.218,11200000.0
2006-01-10 11:38:00,79.219,79.228,79.219,79.227,10600000.0
2006-01-10 11:39:00,79.23,79.23,79.214,79.223,11200000.0
2006-01-10 11:40:00,79.217,79.234,79.217,79.234,10600000.0
2006-01-10 11:41:00,79.238,79.251,79.235,79.245,15400000.0
2006-01-10 11:42:00,79.245,79.254,79.236,79.252,17600000.0
2006-01-10 11:43:00,79.255,79.266,79.233,79.266,11200000.0
2006-01-10 11:44:00,79.265,79.295,79.265,79.295,11200000.0
2006-01-10 11:45:00,79.314,79.317,79.308,79.309,14400000.0
2006-01-10 11:46:00,79.296,79.296,79.277,79.285,11200000.0
2006-01-10 11:47:00,79.279,79.288,79.257,79.288,17600000.0
2006-01-10 11:48:00,79.302,79.302,79.269,79.269,11200000.0
2006-01-10 11:49:00,79.259,79.259,79.248,79.251,12800000.0
2006-01-10 11:50:00,79.258,79.277,79.258,79.277,12800000.0
2006-01-10 11:51:00,79.263,79.277,79.263,79.277,11200000.0
2006-01-10 11:52:00,79.285,79.288,79.28,79.288,11200000.0
2006-01-10 11:53:00,79.292,79.303,79.281,79.303,16000000.0
2006-01-10 11:54:00,79.308,79.314,79.298,79.314,14400000.0
2006-01-10 11:55:00,79.317,79.327,79.264,79.327,11200000.0
2006-01-10 11:56:00,79.339,79.356,79.339,79.354,12800000.0
2006-01-10 11:57:00,79.367,79.367,79.352,79.362,12800000.0
2006-01-10 11:58:00,79.369,79.398,79.369,79.391,11200000.0
2006-01-10 11:59:00,79.404,79.418,79.404,79.414,11200000.0
2006-01-10 12:00:00,79.432,79.439,79.429,79.431,11200000.0
2006-01-10 12:01:00,79.404,79.404,79.359,79.359,11200000.0
2006-01-10 12:02:00,79.349,79.36,79.349,79.357,14400000.0
2006-01-10 12:03:00,79.371,79.386,79.364,79.386,11200000.0
2006-01-10 12:04:00,79.386,79.39,79.378,79.39,17600000.0
2006-01-10 12:05:00,79.397,79.397,79.386,79.386,17600000.0
2006-01-10 12:07:00,79.39,79.39,79.381,79.382,11200000.0
2006-01-10 12:08:00,79.38,79.398,79.379,79.398,11200000.0
2006-01-10 12:09:00,79.382,79.393,79.37,79.39,14400000.0
2006-01-10 12:10:00,79.399,79.408,79.392,79.396,11200000.0
2006-01-10 12:11:00,79.391,79.391,79.359,79.359,12800000.0
2006-01-10 12:12:00,79.37,79.379,79.367,79.367,11200000.0
2006-01-10 12:13:00,79.364,79.373,79.359,79.372,11200000.0
2006-01-10 12:14:00,79.369,79.379,79.365,79.369,12800000.0
2006-01-10 12:15:00,79.373,79.397,79.366,79.397,12800000.0
2006-01-10 12:16:00,79.378,79.395,79.378,79.387,12800000.0
2006-01-10 12:17:00,79.387,79.387,79.319,79.373,17600000.0
2006-01-10 12:18:00,79.35,79.356,79.333,79.333,16000000.0
2006-01-10 12:19:00,79.333,79.347,79.321,79.347,12800000.0
2006-01-10 12:20:00,79.351,79.351,79.329,79.331,14400000.0
2006-01-10 12:21:00,79.328,79.354,79.328,79.354,10600000.0
2006-01-10 12:22:00,79.347,79.35,79.329,79.35,16000000.0
2006-01-10 12:23:00,79.354,79.361,79.347,79.361,13800000.0
2006-01-10 12:24:00,79.355,79.355,79.34,79.347,12800000.0
2006-01-10 12:25:00,79.337,79.358,79.335,79.358,11200000.0
2006-01-10 12:26:00,79.354,79.354,79.326,79.326,11200000.0
2006-01-10 12:27:00,79.323,79.331,79.322,79.331,11200000.0
2006-01-10 12:28:00,79.332,79.343,79.326,79.342,12800000.0
2006-01-10 12:29:00,79.342,79.343,79.333,79.338,17600000.0
2006-01-10 12:30:00,79.329,79.331,79.321,79.329,17600000.0
2006-01-10 12:31:00,79.312,79.312,79.294,79.304,12800000.0
2006-01-10 12:32:00,79.289,79.302,79.289,79.298,12800000.0
2006-01-10 12:33:00,79.291,79.291,79.268,79.268,14400000.0
2006-01-10 12:34:00,79.259,79.267,79.258,79.267,12800000.0
2006-01-10 12:35:00,79.263,79.263,79.247,79.247,11200000.0
2006-01-10 12:36:00,79.242,79.253,79.242,79.253,11200000.0
2006-01-10 12:37:00,79.249,79.251,79.23,79.233,11200000.0
2006-01-10 12:38:00,79.219,79.228,79.135,79.226,17600000.0
2006-01-10 12:39:00,79.225,79.241,79.225,79.234,16000000.0
2006-01-10 12:40:00,79.231,79.236,79.215,79.234,16000000.0
2006-01-10 12:41:00,79.232,79.235,79.214,79.214,12800000.0
2006-01-10 12:42:00,79.219,79.243,79.219,79.243,14400000.0
2006-01-10 12:43:00,79.244,79.246,79.234,79.241,12800000.0
2006-01-10 12:44:00,79.232,79.239,79.224,79.239,17600000.0
2006-01-10 12:45:00,79.245,79.245,79.231,79.245,16000000.0
2006-01-10 12:46:00,79.26,79.26,79.238,79.242,12800000.0
2006-01-10 12:48:00,79.262,79.27,79.259,79.27,12800000.0
2006-01-10 12:49:00,79.265,79.265,79.249,79.249,16000000.0
2006-01-10 12:50:00,79.259,79.275,79.259,79.275,14400000.0
2006-01-10 12:51:00,79.277,79.277,79.251,79.251,11200000.0
2006-01-10 12:52:00,79.256,79.256,79.245,79.254,11200000.0
2006-01-10 12:53:00,79.235,79.238,79.226,79.237,11200000.0
2006-01-10 12:55:00,79.232,79.232,79.217,79.217,16000000.0
2006-01-10 12:56:00,79.227,79.235,79.227,79.233,11200000.0
2006-01-10 12:57:00,79.223,79.233,79.223,79.226,11200000.0
2006-01-10 12:58:00,79.218,79.222,79.207,79.207,17600000.0
2006-01-10 12:59:00,79.191,79.216,79.191,79.211,16000000.0
2006-01-10 13:00:00,79.213,79.221,79.209,79.217,12800000.0
2006-01-10 13:01:00,79.204,79.219,79.204,79.219,14400000.0
2006-01-10 13:02:00,79.217,79.217,79.209,79.209,12800000.0
2006-01-10 13:03:00,79.216,79.225,79.203,79.215,16000000.0
2006-01-10 13:04:00,79.211,79.225,79.211,79.225,11200000.0
2006-01-10 13:05:00,79.22,79.229,79.214,79.22,12800000.0
2006-01-10 13:06:00,79.22,79.241,79.22,79.24,12800000.0
2006-01-10 13:07:00,79.246,79.257,79.242,79.253,14400000.0
2006-01-10 13:08:00,79.264,79.281,79.263,79.28,17600000.0
2006-01-10 13:09:00,79.276,79.276,79.257,79.26,12800000.0
2006-01-10 13:10:00,79.26,79.288,79.259,79.288,16000000.0
2006-01-10 13:11:00,79.284,79.286,79.28,79.285,11200000.0
2006-01-10 13:12:00,79.288,79.29,79.283,79.283,12800000.0
2006-01-10 13:13:00,79.265,79.271,79.256,79.271,17600000.0
2006-01-10 13:14:00,79.27,79.272,79.255,79.255,12800000.0
2006-01-10 13:15:00,79.271,79.277,79.269,79.276,12800000.0
2006-01-10 13:16:00,79.267,79.274,79.266,79.272,17600000.0
2006-01-10 13:17:00,79.261,79.269,79.261,79.263,12800000.0
2006-01-10 13:18:00,79.245,79.245,79.211,79.227,11200000.0
2006-01-10 13:19:00,79.227,79.227,79.216,79.216,16000000.0
2006-01-10 13:20:00,79.22,79.231,79.22,79.224,9600000.0
2006-01-10 13:21:00,79.229,79.241,79.227,79.24,10600000.0
2006-01-10 13:22:00,79.242,79.245,79.24,79.242,14400000.0
2006-01-10 13:23:00,79.246,79.253,79.235,79.235,12800000.0
2006-01-10 13:24:00,79.223,79.223,79.157,79.222,8000000.0
2006-01-10 13:25:00,79.23,79.242,79.229,79.229,17600000.0
2006-01-10 13:27:00,79.238,79.261,79.238,79.258,12800000.0
2006-01-10 13:28:00,79.273,79.281,79.184,79.273,16000000.0
2006-01-10 13:29:00,79.27,79.275,79.266,79.266,11200000.0
2006-01-10 13:30:00,79.269,79.273,79.266,79.266,12800000.0
2006-01-10 13:31:00,79.253,79.259,79.253,79.259,11200000.0
2006-01-10 13:32:00,79.259,79.259,79.253,79.259,11200000.0
2006-01-10 13:34:00,79.262,79.264,79.256,79.261,14400000.0
2006-01-10 13:35:00,79.266,79.266,79.25,79.25,36800000.0
2006-01-10 13:36:00,79.249,79.249,79.242,79.242,17600000.0
2006-01-10 13:37:00,79.241,79.242,79.237,79.238,14400000.0
2006-01-10 13:39:00,79.236,79.245,79.233,79.233,14400000.0
2006-01-10 13:40:00,79.238,79.249,79.238,79.247,40000000.0
2006-01-10 13:41:00,79.25,79.259,79.25,79.259,16000000.0
2006-01-10 13:42:00,79.248,79.257,79.248,79.251,11200000.0
2006-01-10 13:43:00,79.269,79.292,79.268,79.292,27600000.0
2006-01-10 13:44:00,79.291,79.291,79.27,79.27,33600000.0
2006-01-10 13:45:00,79.268,79.277,79.265,79.269,20800000.0
2006-01-10 13:46:00,79.273,79.274,79.265,79.274,24000000.0
2006-01-10 13:47:00,79.277,79.284,79.277,79.282,12800000.0
2006-01-10 13:48:00,79.293,79.326,79.293,79.326,12800000.0
2006-01-10 13:49:00,79.326,79.326,79.311,79.311,17600000.0
2006-01-10 13:50:00,79.305,79.31,79.285,79.285,11200000.0
2006-01-10 13:51:00,79.287,79.296,79.287,79.293,24000000.0
2006-01-10 13:52:00,79.298,79.298,79.279,79.279,12800000.0
2006-01-10 13:53:00,79.294,79.303,79.294,79.299,17600000.0
2006-01-10 13:54:00,79.299,79.299,79.291,79.291,25000000.0
2006-01-10 13:55:00,79.287,79.289,79.277,79.278,14400000.0
2006-01-10 13:56:00,79.281,79.293,79.281,79.283,14400000.0
2006-01-10 13:57:00,79.286,79.303,79.285,79.291,28800000.0
2006-01-10 13:58:00,79.285,79.327,79.285,79.327,14400000.0
2006-01-10 13:59:00,79.343,79.382,79.343,79.382,32000000.0
2006-01-10 14:00:00,79.385,79.397,79.385,79.39,48000000.0
2006-01-10 14:01:00,79.385,79.385,79.375,79.379,32000000.0
2006-01-10 14:03:00,79.373,79.373,79.367,79.367,14400000.0
2006-01-10 14:04:00,79.369,79.369,79.338,79.338,11200000.0
2006-01-10 14:05:00,79.335,79.339,79.333,79.333,24000000.0
2006-01-10 14:06:00,79.332,79.333,79.323,79.333,36800000.0
2006-01-10 14:08:00,79.328,79.328,79.313,79.313,16000000.0
2006-01-10 14:09:00,79.311,79.314,79.301,79.314,33600000.0
2006-01-10 14:10:00,79.311,79.324,79.311,79.324,33600000.0
2006-01-10 14:11:00,79.325,79.331,79.322,79.331,14400000.0
2006-01-10 14:12:00,79.331,79.34,79.33,79.335,27200000.0
2006-01-10 14:13:00,79.34,79.341,79.332,79.332,14400000.0
2006-01-10 14:14:00,79.322,79.333,79.322,79.333,12800000.0
2006-01-10 14:15:00,79.337,79.338,79.327,79.33,28800000.0
2006-01-10 14:16:00,79.332,79.351,79.332,79.35,25600000.0
2006-01-10 14:17:00,79.348,79.358,79.346,79.355,12800000.0
2006-01-10 14:18:00,79.357,79.357,79.342,79.342,16000000.0
2006-01-10 14:19:00,79.323,79.323,79.317,79.318,12800000.0
2006-01-10 14:20:00,79.341,79.349,79.34,79.349,25600000.0
2006-01-10 14:21:00,79.349,79.349,79.342,79.344,28800000.0
2006-01-10 14:22:00,79.34,79.345,79.332,79.338,11200000.0
2006-01-10 14:24:00,79.323,79.323,79.307,79.318,12800000.0
2006-01-10 14:25:00,79.315,79.321,79.31,79.314,12800000.0
2006-01-10 14:26:00,79.317,79.335,79.317,79.332,12800000.0
2006-01-10 14:27:00,79.321,79.327,79.317,79.325,17600000.0
2006-01-10 14:28:00,79.323,79.328,79.313,79.313,11200000.0
2006-01-10 14:29:00,79.314,79.314,79.302,79.303,36800000.0
2006-01-10 14:30:00,79.311,79.321,79.31,79.319,21800000.0
2006-01-10 14:31:00,79.32,79.323,79.317,79.321,20800000.0
2006-01-10 14:32:00,79.312,79.312,79.305,79.309,8000000.0
2006-01-10 14:33:00,79.293,79.297,79.292,79.292,24000000.0
2006-01-10 14:35:00,79.293,79.293,79.286,79.29,14400000.0
2006-01-10 14:37:00,79.294,79.298,79.288,79.297,11200000.0
2006-01-10 14:38:00,79.295,79.303,79.293,79.294,56000000.0
2006-01-10 14:39:00,79.293,79.297,79.286,79.296,12800000.0
2006-01-10 14:40:00,79.294,79.305,79.284,79.289,14400000.0
2006-01-10 14:41:00,79.281,79.283,79.276,79.279,56400000.0
2006-01-10 14:42:00,79.273,79.288,79.27,79.281,12800000.0
2006-01-10 14:43:00,79.287,79.287,79.28,79.285,25600000.0
2006-01-10 14:44:00,79.295,79.3,79.292,79.3,12800000.0
2006-01-10 14:45:00,79.291,79.31,79.288,79.31,11200000.0
2006-01-10 14:46:00,79.31,79.31,79.299,79.299,11200000.0
2006-01-10 14:47:00,79.293,79.302,79.292,79.298,16000000.0
2006-01-10 14:49:00,79.301,79.301,79.292,79.296,31400000.0
2006-01-10 14:50:00,79.295,79.295,79.29,79.29,28200000.0
2006-01-10 14:51:00,79.286,79.287,79.283,79.284,32000000.0
2006-01-10 14:52:00,79.281,79.286,79.281,79.281,12800000.0
2006-01-10 14:53:00,79.281,79.293,79.278,79.292,17600000.0
2006-01-10 14:55:00,79.294,79.294,79.281,79.283,16000000.0
2006-01-10 14:56:00,79.271,79.279,79.264,79.264,12800000.0
2006-01-10 14:57:00,79.276,79.279,79.274,79.276,12800000.0
2006-01-10 14:58:00,79.28,79.28,79.265,79.267,17600000.0
2006-01-10 14:59:00,79.27,79.292,79.269,79.292,16000000.0
2006-01-10 15:00:00,79.301,79.309,79.301,79.309,14400000.0
2006-01-10 15:01:00,79.304,79.322,79.3,79.311,12200000.0
2006-01-10 15:02:00,79.309,79.309,79.297,79.306,27200000.0
2006-01-10 15:03:00,79.308,79.328,79.305,79.305,12800000.0
2006-01-10 15:04:00,79.296,79.296,79.275,79.275,11200000.0
2006-01-10 15:05:00,79.246,79.246,79.232,79.238,11200000.0
2006-01-10 15:06:00,79.24,79.24,79.232,79.236,11200000.0
2006-01-10 15:07:00,79.252,79.257,79.249,79.25,25600000.0
2006-01-10 15:08:00,79.274,79.318,79.274,79.316,8000000.0
2006-01-10 15:09:00,79.299,79.306,79.297,79.297,16000000.0
2006-01-10 15:10:00,79.296,79.304,79.288,79.288,12800000.0
2006-01-10 15:11:00,79.291,79.291,79.28,79.28,32000000.0
2006-01-10 15:12:00,79.283,79.303,79.283,79.303,12800000.0
2006-01-10 15:13:00,79.32,79.332,79.305,79.305,44800000.0
2006-01-10 15:14:00,79.305,79.305,79.296,79.301,34600000.0
2006-01-10 15:15:00,79.32,79.326,79.312,79.312,22400000.0
2006-01-10 15:16:00,79.31,79.328,79.308,79.328,36800000.0
2006-01-10 15:17:00,79.331,79.335,79.327,79.331,22400000.0
2006-01-10 15:18:00,79.327,79.328,79.321,79.328,22400000.0
2006-01-10 15:19:00,79.318,79.318,79.303,79.303,16000000.0
2006-01-10 15:20:00,79.284,79.284,79.271,79.271,24000000.0
2006-01-10 15:21:00,79.278,79.28,79.271,79.28,14400000.0
2006-01-10 15:23:00,79.267,79.272,79.264,79.271,48000000.0
2006-01-10 15:24:00,79.279,79.279,79.262,79.262,25600000.0
2006-01-10 15:25:00,79.248,79.256,79.247,79.255,27200000.0
2006-01-10 15:26:00,79.262,79.262,79.249,79.249,39400000.0
2006-01-10 15:27:00,79.253,79.253,79.246,79.246,28200000.0
2006-01-10 15:28:00,79.246,79.257,79.246,79.255,70800000.0
2006-01-10 15:29:00,79.264,79.286,79.189,79.286,46400000.0
2006-01-10 15:30:00,79.211,79.352,79.193,79.229,115200000.0
2006-01-10 15:31:00,79.335,79.342,79.328,79.336,60800000.0
2006-01-10 15:32:00,79.346,79.354,79.34,79.354,30400000.0
2006-01-10 15:33:00,79.353,79.356,79.346,79.355,30400000.0
2006-01-10 15:34:00,79.341,79.342,79.332,79.335,22400000.0
2006-01-10 15:35:00,79.327,79.335,79.322,79.324,33600000.0
2006-01-10 15:36:00,79.326,79.333,79.323,79.327,32000000.0
2006-01-10 15:37:00,79.333,79.335,79.327,79.332,30400000.0
2006-01-10 15:38:00,79.337,79.347,79.335,79.34,59200000.0
2006-01-10 15:39:00,79.343,79.354,79.341,79.354,36800000.0
2006-01-10 15:40:00,79.374,79.38,79.371,79.38,35200000.0
2006-01-10 15:41:00,79.376,79.376,79.357,79.357,25400000.0
2006-01-10 15:42:00,79.367,79.367,79.334,79.334,43200000.0
2006-01-10 15:43:00,79.319,79.326,79.303,79.303,27200000.0
2006-01-10 15:44:00,79.294,79.322,79.294,79.322,12800000.0
2006-01-10 15:45:00,79.308,79.308,79.289,79.304,16000000.0
2006-01-10 15:46:00,79.306,79.317,79.306,79.317,14400000.0
2006-01-10 15:47:00,79.321,79.329,79.319,79.319,30400000.0
2006-01-10 15:48:00,79.307,79.31,79.293,79.3,28000000.0
2006-01-10 15:49:00,79.305,79.312,79.297,79.304,11200000.0
2006-01-10 15:50:00,79.305,79.305,79.294,79.301,11200000.0
2006-01-10 15:51:00,79.298,79.302,79.291,79.296,12800000.0
2006-01-10 15:52:00,79.298,79.313,79.291,79.291,20800000.0
2006-01-10 15:53:00,79.295,79.296,79.288,79.29,24000000.0
2006-01-10 15:54:00,79.294,79.297,79.283,79.283,28800000.0
2006-01-10 15:55:00,79.28,79.29,79.28,79.29,24000000.0
2006-01-10 15:56:00,79.291,79.297,79.287,79.288,51200000.0
2006-01-10 15:57:00,79.266,79.272,79.259,79.259,12800000.0
2006-01-10 15:58:00,79.258,79.26,79.249,79.257,19200000.0
2006-01-10 15:59:00,79.254,79.258,79.243,79.246,36800000.0
2006-01-10 16:00:00,79.247,79.252,79.243,79.249,50000000.0
2006-01-10 16:01:00,79.253,79.267,79.253,79.267,41600000.0
2006-01-10 16:02:00,79.262,79.269,79.259,79.259,11200000.0
2006-01-10 16:03:00,79.251,79.264,79.251,79.261,63400000.0
2006-01-10 16:04:00,79.268,79.268,79.251,79.251,44800000.0
2006-01-10 16:05:00,79.23,79.249,79.23,79.249,48000000.0
2006-01-10 16:06:00,79.251,79.255,79.246,79.246,35200000.0
2006-01-10 16:07:00,79.255,79.259,79.234,79.259,32000000.0
2006-01-10 16:08:00,79.256,79.268,79.25,79.26,44800000.0
2006-01-10 16:09:00,79.258,79.263,79.25,79.25,45200000.0
2006-01-10 16:10:00,79.248,79.248,79.235,79.235,41000000.0
2006-01-10 16:11:00,79.24,79.259,79.24,79.251,14400000.0
2006-01-10 16:12:00,79.246,79.253,79.245,79.25,55400000.0
2006-01-10 16:13:00,79.249,79.249,79.238,79.245,11600000.0
2006-01-10 16:14:00,79.25,79.252,79.243,79.248,49000000.0
2006-01-10 16:15:00,79.252,79.26,79.246,79.256,59200000.0
2006-01-10 16:16:00,79.245,79.262,79.238,79.262,17600000.0
2006-01-10 16:17:00,79.262,79.264,79.256,79.257,38400000.0
2006-01-10 16:18:00,79.244,79.244,79.234,79.234,11200000.0
2006-01-10 16:19:00,79.23,79.236,79.222,79.222,22400000.0
2006-01-10 16:20:00,79.214,79.219,79.211,79.215,11200000.0
2006-01-10 16:21:00,79.212,79.233,79.212,79.221,27200000.0
2006-01-10 16:22:00,79.216,79.216,79.198,79.202,41600000.0
2006-01-10 16:23:00,79.212,79.217,79.192,79.194,43200000.0
2006-01-10 16:24:00,79.192,79.198,79.185,79.193,17600000.0
2006-01-10 16:25:00,79.188,79.195,79.183,79.193,33600000.0
2006-01-10 16:26:00,79.191,79.201,79.189,79.189,17600000.0
2006-01-10 16:27:00,79.178,79.189,79.178,79.184,35200000.0
2006-01-10 16:28:00,79.192,79.196,79.175,79.177,27200000.0
2006-01-10 16:29:00,79.174,79.175,79.167,79.167,11200000.0
2006-01-10 16:30:00,79.167,79.179,79.162,79.162,11200000.0
2006-01-10 16:31:00,79.185,79.191,79.183,79.185,41600000.0
2006-01-10 16:32:00,79.188,79.194,79.188,79.194,12800000.0
2006-01-10 16:33:00,79.184,79.192,79.184,79.187,27200000.0
2006-01-10 16:34:00,79.185,79.204,79.185,79.198,35200000.0
2006-01-10 16:35:00,79.194,79.195,79.185,79.191,52800000.0
2006-01-10 16:36:00,79.19,79.195,79.18,79.191,51200000.0
2006-01-10 16:37:00,79.187,79.196,79.183,79.195,42000000.0
2006-01-10 16:38:00,79.207,79.23,79.207,79.23,40000000.0
2006-01-10 16:39:00,79.237,79.237,79.226,79.226,35200000.0
2006-01-10 16:40:00,79.218,79.242,79.217,79.242,56000000.0
2006-01-10 16:41:00,79.23,79.24,79.221,79.24,72400000.0
2006-01-10 16:42:00,79.235,79.235,79.221,79.221,54200000.0
2006-01-10 16:43:00,79.224,79.232,79.218,79.226,17000000.0
2006-01-10 16:44:00,79.233,79.244,79.219,79.244,11600000.0
2006-01-10 16:45:00,79.263,79.267,79.254,79.255,57600000.0
2006-01-10 16:46:00,79.24,79.248,79.237,79.237,11200000.0
2006-01-10 16:47:00,79.244,79.253,79.237,79.251,70400000.0
2006-01-10 16:48:00,79.259,79.274,79.259,79.267,52200000.0
2006-01-10 16:49:00,79.264,79.28,79.264,79.276,36800000.0
2006-01-10 16:50:00,79.284,79.307,79.284,79.307,75200000.0
2006-01-10 16:51:00,79.324,79.324,79.309,79.321,32000000.0
2006-01-10 16:52:00,79.332,79.335,79.328,79.329,46800000.0
2006-01-10 16:53:00,79.342,79.349,79.342,79.348,29800000.0
2006-01-10 16:54:00,79.342,79.347,79.337,79.347,11200000.0
2006-01-10 16:55:00,79.335,79.335,79.306,79.307,27200000.0
2006-01-10 16:56:00,79.301,79.301,79.289,79.3,36800000.0
2006-01-10 16:57:00,79.298,79.313,79.296,79.301,19200000.0
2006-01-10 16:58:00,79.3,79.3,79.282,79.289,12800000.0
2006-01-10 16:59:00,79.286,79.313,79.286,79.307,51200000.0
2006-01-10 17:00:00,79.321,79.321,79.304,79.312,49600000.0
2006-01-10 17:01:00,79.305,79.305,79.288,79.29,40000000.0
2006-01-10 17:02:00,79.285,79.285,79.271,79.273,33600000.0
2006-01-10 17:03:00,79.258,79.278,79.256,79.256,44800000.0
2006-01-10 17:04:00,79.263,79.27,79.242,79.27,41600000.0
2006-01-10 17:05:00,79.294,79.318,79.294,79.307,54400000.0
2006-01-10 17:06:00,79.308,79.316,79.307,79.311,59200000.0
2006-01-10 17:07:00,79.32,79.32,79.306,79.314,35200000.0
2006-01-10 17:08:00,79.309,79.314,79.305,79.307,68800000.0
2006-01-10 17:09:00,79.309,79.309,79.285,79.286,59200000.0
2006-01-10 17:10:00,79.295,79.304,79.295,79.304,25600000.0
2006-01-10 17:11:00,79.304,79.313,79.302,79.312,38400000.0
2006-01-10 17:12:00,79.313,79.313,79.268,79.268,25600000.0
2006-01-10 17:13:00,79.242,79.265,79.241,79.261,28800000.0
2006-01-10 17:14:00,79.261,79.261,79.247,79.25,22800000.0
2006-01-10 17:15:00,79.255,79.274,79.255,79.274,19200000.0
2006-01-10 17:16:00,79.277,79.277,79.255,79.264,17600000.0
2006-01-10 17:17:00,79.267,79.273,79.252,79.252,38400000.0
2006-01-10 17:18:00,79.246,79.252,79.238,79.246,57600000.0
2006-01-10 17:19:00,79.244,79.259,79.244,79.253,24000000.0
2006-01-10 17:20:00,79.255,79.262,79.255,79.262,16000000.0
2006-01-10 17:21:00,79.268,79.268,79.251,79.251,28800000.0
2006-01-10 17:22:00,79.25,79.27,79.25,79.255,19200000.0
2006-01-10 17:23:00,79.247,79.267,79.247,79.267,11200000.0
2006-01-10 17:24:00,79.267,79.267,79.248,79.265,12800000.0
2006-01-10 17:25:00,79.271,79.275,79.266,79.275,17600000.0
2006-01-10 17:26:00,79.284,79.288,79.278,79.278,12800000.0
2006-01-10 17:28:00,79.271,79.275,79.266,79.271,12800000.0
2006-01-10 17:29:00,79.279,79.303,79.279,79.303,26600000.0
2006-01-10 17:30:00,79.299,79.321,79.299,79.307,17600000.0
2006-01-10 17:31:00,79.309,79.324,79.307,79.318,88000000.0
2006-01-10 17:32:00,79.32,79.324,79.313,79.318,52800000.0
2006-01-10 17:34:00,79.313,79.313,79.296,79.296,64400000.0
2006-01-10 17:35:00,79.324,79.34,79.324,79.336,43200000.0
2006-01-10 17:36:00,79.356,79.372,79.356,79.358,33600000.0
2006-01-10 17:37:00,79.368,79.385,79.368,79.378,16000000.0
2006-01-10 17:38:00,79.377,79.38,79.37,79.371,35200000.0
2006-01-10 17:39:00,79.373,79.379,79.364,79.379,16000000.0
2006-01-10 17:40:00,79.38,79.394,79.379,79.394,76000000.0
2006-01-10 17:41:00,79.399,79.399,79.384,79.384,12800000.0
2006-01-10 17:42:00,79.39,79.39,79.378,79.383,8000000.0
2006-01-10 17:43:00,79.379,79.379,79.367,79.372,17600000.0
2006-01-10 17:44:00,79.368,79.369,79.357,79.367,30400000.0
2006-01-10 17:45:00,79.363,79.366,79.359,79.364,30400000.0
2006-01-10 17:46:00,79.361,79.368,79.358,79.358,41000000.0
2006-01-10 17:47:00,79.356,79.367,79.356,79.36,57000000.0
2006-01-10 17:48:00,79.352,79.352,79.341,79.343,57600000.0
2006-01-10 17:49:00,79.342,79.342,79.328,79.331,46400000.0
2006-01-10 17:50:00,79.328,79.342,79.328,79.342,8000000.0
2006-01-10 17:51:00,79.343,79.347,79.332,79.344,49600000.0
2006-01-10 17:52:00,79.331,79.331,79.313,79.313,43200000.0
2006-01-10 17:53:00,79.316,79.321,79.312,79.318,33000000.0
2006-01-10 17:54:00,79.32,79.332,79.32,79.332,38400000.0
2006-01-10 17:55:00,79.334,79.34,79.334,79.34,40000000.0
2006-01-10 17:56:00,79.337,79.352,79.337,79.351,44200000.0
2006-01-10 17:57:00,79.37,79.386,79.37,79.383,36800000.0
2006-01-10 17:58:00,79.39,79.405,79.377,79.405,17600000.0
2006-01-10 17:59:00,79.423,79.447,79.42,79.447,62400000.0
2006-01-10 18:00:00,79.444,79.446,79.438,79.438,50600000.0
2006-01-10 18:01:00,79.437,79.438,79.431,79.437,32000000.0
2006-01-10 18:02:00,79.434,79.434,79.425,79.425,24000000.0
2006-01-10 18:03:00,79.413,79.417,79.407,79.411,36800000.0
2006-01-10 18:04:00,79.42,79.441,79.42,79.433,33600000.0
2006-01-10 18:05:00,79.453,79.456,79.449,79.452,12800000.0
2006-01-10 18:06:00,79.446,79.451,79.44,79.44,29800000.0
2006-01-10 18:07:00,79.429,79.429,79.413,79.429,11200000.0
2006-01-10 18:08:00,79.41,79.416,79.403,79.404,85000000.0
2006-01-10 18:09:00,79.414,79.418,79.409,79.414,33600000.0
2006-01-10 18:10:00,79.412,79.412,79.395,79.407,16000000.0
2006-01-10 18:11:00,79.41,79.411,79.402,79.41,12800000.0
2006-01-10 18:12:00,79.4,79.405,79.4,79.405,12200000.0
2006-01-10 18:13:00,79.41,79.41,79.401,79.407,27600000.0
2006-01-10 18:14:00,79.412,79.423,79.403,79.421,19200000.0
2006-01-10 18:15:00,79.428,79.43,79.421,79.43,30400000.0
2006-01-10 18:16:00,79.422,79.434,79.409,79.417,56000000.0
2006-01-10 18:17:00,79.415,79.42,79.411,79.413,43200000.0
2006-01-10 18:18:00,79.413,79.42,79.411,79.415,29800000.0
2006-01-10 18:19:00,79.411,79.411,79.395,79.402,46400000.0
2006-01-10 18:20:00,79.403,79.408,79.402,79.402,42600000.0
2006-01-10 18:21:00,79.399,79.399,79.378,79.378,12800000.0
2006-01-10 18:22:00,79.386,79.406,79.386,79.404,33000000.0
2006-01-10 18:23:00,79.402,79.404,79.392,79.404,46800000.0
2006-01-10 18:24:00,79.392,79.392,79.378,79.379,52800000.0
2006-01-10 18:25:00,79.395,79.402,79.385,79.386,33600000.0
2006-01-10 18:26:00,79.363,79.388,79.363,79.383,12800000.0
2006-01-10 18:27:00,79.406,79.434,79.406,79.434,33600000.0
2006-01-10 18:28:00,79.44,79.451,79.44,79.451,12800000.0
2006-01-10 18:29:00,79.444,79.446,79.433,79.446,25600000.0
2006-01-10 18:30:00,79.433,79.439,79.427,79.43,36800000.0
2006-01-10 18:31:00,79.439,79.439,79.426,79.433,11200000.0
2006-01-10 18:32:00,79.433,79.435,79.427,79.428,70200000.0
2006-01-10 18:33:00,79.426,79.426,79.42,79.42,32000000.0
2006-01-10 18:34:00,79.419,79.425,79.419,79.425,19200000.0
2006-01-10 18:35:00,79.427,79.44,79.423,79.437,42000000.0
2006-01-10 18:36:00,79.451,79.452,79.451,79.452,3200000.0
2006-01-10 18:37:00,79.462,79.48,79.462,79.474,36200000.0
2006-01-10 18:38:00,79.464,79.478,79.437,79.437,50000000.0
2006-01-10 18:39:00,79.436,79.438,79.403,79.405,76800000.0
2006-01-10 18:40:00,79.4,79.422,79.398,79.422,65600000.0
2006-01-10 18:41:00,79.421,79.432,79.421,79.426,71800000.0
2006-01-10 18:42:00,79.426,79.426,79.409,79.422,77800000.0
2006-01-10 18:43:00,79.419,79.419,79.373,79.373,49000000.0
2006-01-10 18:44:00,79.36,79.405,79.36,79.405,30400000.0
2006-01-10 18:45:00,79.423,79.429,79.407,79.429,12800000.0
2006-01-10 18:46:00,79.434,79.437,79.427,79.437,12800000.0
2006-01-10 18:47:00,79.444,79.464,79.444,79.453,14400000.0
2006-01-10 18:48:00,79.47,79.498,79.47,79.496,28800000.0
2006-01-10 18:49:00,79.496,79.496,79.482,79.482,24000000.0
2006-01-10 18:50:00,79.473,79.473,79.434,79.438,46400000.0
2006-01-10 18:51:00,79.437,79.437,79.426,79.43,12800000.0
2006-01-10 18:52:00,79.426,79.436,79.426,79.434,18600000.0
2006-01-10 18:53:00,79.438,79.444,79.424,79.424,29800000.0
2006-01-10 18:54:00,79.418,79.418,79.392,79.399,19200000.0
2006-01-10 18:55:00,79.391,79.398,79.386,79.388,22400000.0
2006-01-10 18:56:00,79.404,79.407,79.397,79.404,16000000.0
2006-01-10 18:57:00,79.405,79.405,79.393,79.393,19200000.0
2006-01-10 18:58:00,79.4,79.432,79.4,79.432,32000000.0
2006-01-10 18:59:00,79.437,79.437,79.398,79.398,32000000.0
2006-01-10 19:00:00,79.393,79.393,79.37,79.375,14400000.0
2006-01-10 19:01:00,79.396,79.399,79.386,79.386,11200000.0
2006-01-10 19:02:00,79.398,79.418,79.398,79.418,43200000.0
2006-01-10 19:03:00,79.43,79.433,79.415,79.416,14400000.0
2006-01-10 19:04:00,79.414,79.419,79.409,79.412,14400000.0
2006-01-10 19:05:00,79.421,79.43,79.418,79.43,17600000.0
2006-01-10 19:06:00,79.437,79.437,79.422,79.425,56400000.0
2006-01-10 19:07:00,79.421,79.421,79.404,79.404,35200000.0
2006-01-10 19:08:00,79.397,79.401,79.397,79.4,22400000.0
2006-01-10 19:09:00,79.4,79.41,79.399,79.409,12800000.0
2006-01-10 19:10:00,79.415,79.421,79.413,79.415,17600000.0
2006-01-10 19:11:00,79.419,79.433,79.419,79.433,17600000.0
2006-01-10 19:12:00,79.429,79.432,79.421,79.432,24000000.0
2006-01-10 19:13:00,79.436,79.445,79.429,79.438,16000000.0
2006-01-10 19:15:00,79.463,79.469,79.442,79.442,16000000.0
2006-01-10 19:16:00,79.444,79.475,79.44,79.468,12800000.0
2006-01-10 19:17:00,79.459,79.459,79.448,79.456,14400000.0
2006-01-10 19:18:00,79.454,79.471,79.454,79.471,32000000.0
2006-01-10 19:19:00,79.481,79.5,79.481,79.498,11200000.0
2006-01-10 19:20:00,79.494,79.494,79.468,79.483,14400000.0
2006-01-10 19:21:00,79.479,79.49,79.479,79.489,17600000.0
2006-01-10 19:22:00,79.486,79.487,79.474,79.482,14400000.0
2006-01-10 19:23:00,79.477,79.477,79.463,79.473,16000000.0
2006-01-10 19:28:00,79.467,79.467,79.452,79.459,12800000.0
2006-01-10 19:31:00,79.44,79.447,79.438,79.445,11200000.0
2006-01-10 19:32:00,79.446,79.452,79.439,79.439,11200000.0
2006-01-10 19:33:00,79.446,79.449,79.431,79.431,12800000.0
2006-01-10 19:34:00,79.416,79.425,79.413,79.422,12800000.0
2006-01-10 19:35:00,79.423,79.425,79.413,79.417,17600000.0
2006-01-10 19:37:00,79.419,79.429,79.419,79.423,11200000.0
2006-01-10 19:38:00,79.409,79.421,79.409,79.421,11200000.0
2006-01-10 19:39:00,79.416,79.451,79.416,79.451,12800000.0
2006-01-10 19:40:00,79.437,79.456,79.437,79.456,11200000.0
2006-01-10 19:41:00,79.44,79.44,79.433,79.435,11200000.0
2006-01-10 19:42:00,79.427,79.44,79.427,79.44,11200000.0
2006-01-10 19:43:00,79.439,79.442,79.426,79.43,11200000.0
2006-01-10 19:44:00,79.425,79.425,79.41,79.423,11200000.0
2006-01-10 19:45:00,79.432,79.454,79.43,79.454,16000000.0
2006-01-10 19:46:00,79.451,79.458,79.451,79.452,8000000.0
2006-01-10 19:47:00,79.442,79.442,79.436,79.439,9600000.0
2006-01-10 19:49:00,79.44,79.446,79.439,79.446,30400000.0
2006-01-10 19:51:00,79.445,79.446,79.44,79.441,12200000.0
2006-01-10 19:52:00,79.426,79.446,79.423,79.441,15400000.0
2006-01-10 19:53:00,79.447,79.447,79.432,79.432,11200000.0
2006-01-10 19:54:00,79.421,79.421,79.407,79.407,12800000.0
2006-01-10 19:55:00,79.409,79.409,79.402,79.404,11200000.0
2006-01-10 19:57:00,79.41,79.419,79.409,79.419,12800000.0
2006-01-10 19:59:00,79.412,79.417,79.412,79.417,6400000.0
2006-01-10 20:00:00,79.419,79.422,79.411,79.415,17600000.0
2006-01-10 20:02:00,79.402,79.41,79.401,79.41,17600000.0
2006-01-10 20:05:00,79.412,79.412,79.399,79.404,12800000.0
2006-01-10 20:06:00,79.402,79.405,79.4,79.401,11600000.0
2006-01-10 20:08:00,79.395,79.395,79.379,79.38,37800000.0
2006-01-10 20:09:00,79.396,79.398,79.389,79.395,11200000.0
2006-01-10 20:10:00,79.374,79.399,79.374,79.399,14800000.0
2006-01-10 20:12:00,79.393,79.402,79.393,79.399,11600000.0
2006-01-10 20:15:00,79.405,79.405,79.392,79.404,11200000.0
2006-01-10 20:16:00,79.399,79.404,79.395,79.404,28200000.0
2006-01-10 20:20:00,79.406,79.408,79.397,79.402,19200000.0
2006-01-10 20:23:00,79.406,79.416,79.406,79.414,12800000.0
2006-01-10 20:24:00,79.417,79.42,79.414,79.418,16000000.0
2006-01-10 20:25:00,79.41,79.43,79.41,79.43,11200000.0
2006-01-10 20:27:00,79.43,79.43,79.417,79.419,16000000.0
2006-01-10 20:30:00,79.417,79.418,79.408,79.411,27200000.0
2006-01-10 20:35:00,79.411,79.411,79.4,79.4,11200000.0
2006-01-10 20:36:00,79.382,79.382,79.353,79.353,16000000.0
2006-01-10 20:37:00,79.361,79.362,79.357,79.357,8000000.0
2006-01-10 20:38:00,79.335,79.342,79.321,79.338,12800000.0
2006-01-10 20:39:00,79.363,79.366,79.358,79.365,11200000.0
2006-01-10 20:40:00,79.368,79.369,79.357,79.369,11200000.0
2006-01-10 20:41:00,79.377,79.379,79.37,79.37,14400000.0
2006-01-10 20:42:00,79.369,79.37,79.36,79.361,11200000.0
2006-01-10 20:43:00,79.367,79.374,79.365,79.367,14400000.0
2006-01-10 20:47:00,79.368,79.368,79.354,79.357,12800000.0
2006-01-10 20:48:00,79.354,79.363,79.352,79.363,17600000.0
2006-01-10 20:51:00,79.364,79.37,79.364,79.368,28800000.0
2006-01-10 20:54:00,79.374,79.379,79.373,79.379,14400000.0
2006-01-10 20:55:00,79.382,79.391,79.37,79.391,11200000.0
2006-01-10 20:56:00,79.392,79.392,79.384,79.384,8000000.0
2006-01-10 20:57:00,79.382,79.398,79.382,79.398,12800000.0
2006-01-10 20:58:00,79.39,79.393,79.385,79.389,11200000.0
2006-01-10 20:59:00,79.391,79.391,79.385,79.385,11200000.0
2006-01-10 21:01:00,79.379,79.38,79.367,79.367,11200000.0
2006-01-10 21:02:00,79.365,79.366,79.345,79.345,16000000.0
2006-01-10 21:03:00,79.339,79.348,79.339,79.344,11200000.0
2006-01-10 21:05:00,79.34,79.344,79.323,79.344,12800000.0
2006-01-10 21:07:00,79.347,79.351,79.336,79.344,13800000.0
2006-01-10 21:10:00,79.352,79.353,79.352,79.353,3200000.0
2006-01-10 21:12:00,79.353,79.356,79.346,79.348,12800000.0
2006-01-10 21:13:00,79.338,79.341,79.325,79.329,16000000.0
2006-01-10 21:15:00,79.299,79.303,79.29,79.29,14400000.0
2006-01-10 21:16:00,79.292,79.298,79.292,79.296,9600000.0
2006-01-10 21:18:00,79.289,79.289,79.192,79.262,12800000.0
2006-01-10 21:19:00,79.249,79.249,79.229,79.243,17600000.0
2006-01-10 21:20:00,79.235,79.253,79.235,79.253,14400000.0
2006-01-10 21:21:00,79.261,79.267,79.261,79.265,11200000.0
2006-01-10 21:22:00,79.27,79.275,79.262,79.275,12800000.0
2006-01-10 21:23:00,79.275,79.285,79.275,79.282,11200000.0
2006-01-10 21:24:00,79.285,79.288,79.272,79.272,11200000.0
2006-01-10 21:25:00,79.28,79.293,79.28,79.291,11200000.0
2006-01-10 21:27:00,79.295,79.295,79.283,79.283,6400000.0
2006-01-10 21:28:00,79.279,79.279,79.259,79.277,11200000.0
2006-01-10 21:29:00,79.276,79.281,79.269,79.272,11200000.0
2006-01-10 21:30:00,79.271,79.275,79.266,79.273,12800000.0
2006-01-10 21:31:00,79.273,79.281,79.273,79.281,11200000.0
2006-01-10 21:32:00,79.286,79.298,79.285,79.29,14400000.0
2006-01-10 21:33:00,79.271,79.285,79.271,79.285,10600000.0
2006-01-10 21:34:00,79.283,79.292,79.279,79.284,17000000.0
2006-01-10 21:35:00,79.299,79.302,79.292,79.292,12800000.0
2006-01-10 21:36:00,79.282,79.298,79.282,79.298,9600000.0
2006-01-10 21:37:00,79.282,79.297,79.282,79.295,16000000.0
2006-01-10 21:38:00,79.289,79.3,79.206,79.206,12800000.0
2006-01-10 21:39:00,79.305,79.305,79.302,79.302,3200000.0
2006-01-10 21:40:00,79.317,79.328,79.316,79.328,11200000.0
2006-01-10 21:41:00,79.32,79.32,79.303,79.303,12800000.0
2006-01-10 21:44:00,79.315,79.316,79.306,79.311,12800000.0
2006-01-10 21:45:00,79.298,79.299,79.275,79.277,17600000.0
2006-01-10 21:50:00,79.28,79.286,79.271,79.283,12800000.0
2006-01-10 21:51:00,79.292,79.31,79.292,79.303,17600000.0
2006-01-10 21:52:00,79.308,79.308,79.299,79.307,8000000.0
2006-01-10 21:53:00,79.321,79.325,79.319,79.321,11200000.0
2006-01-10 21:54:00,79.326,79.336,79.326,79.336,11200000.0
2006-01-10 21:55:00,79.34,79.34,79.325,79.325,11200000.0
2006-01-10 21:56:00,79.321,79.321,79.31,79.31,12800000.0
2006-01-10 21:57:00,79.315,79.323,79.315,79.32,17600000.0
2006-01-10 21:58:00,79.318,79.332,79.318,79.332,17600000.0
2006-01-10 21:59:00,79.335,79.336,79.328,79.329,12800000.0
2006-01-10 22:00:00,79.337,79.337,79.323,79.323,17600000.0
2006-01-10 22:01:00,79.329,79.329,79.323,79.326,11200000.0
2006-01-10 22:02:00,79.322,79.324,79.315,79.318,16000000.0
2006-01-10 22:04:00,79.315,79.321,79.314,79.321,16000000.0
2006-01-10 22:05:00,79.318,79.325,79.316,79.316,11200000.0
2006-01-10 22:07:00,79.314,79.315,79.311,79.311,16000000.0
2006-01-10 22:11:00,79.321,79.321,79.315,79.321,8000000.0
2006-01-10 22:12:00,79.325,79.33,79.323,79.33,12800000.0
2006-01-10 22:13:00,79.311,79.326,79.311,79.32,12800000.0
2006-01-10 22:14:00,79.314,79.324,79.313,79.321,12800000.0
2006-01-10 22:15:00,79.316,79.316,79.309,79.315,14400000.0
2006-01-10 22:16:00,79.317,79.323,79.315,79.318,12800000.0
2006-01-10 22:19:00,79.312,79.312,79.299,79.299,14400000.0
2006-01-10 22:20:00,79.302,79.317,79.302,79.311,12800000.0
2006-01-10 22:22:00,79.311,79.315,79.311,79.315,6400000.0
2006-01-10 22:25:00,79.306,79.306,79.293,79.293,9600000.0
2006-01-10 22:26:00,79.289,79.301,79.289,79.291,17600000.0
2006-01-10 22:29:00,79.289,79.298,79.284,79.284,16000000.0
2006-01-10 22:30:00,79.285,79.291,79.281,79.285,17600000.0
2006-01-10 22:31:00,79.284,79.284,79.269,79.269,12800000.0
2006-01-10 22:32:00,79.275,79.277,79.214,79.277,11200000.0
2006-01-10 22:33:00,79.276,79.281,79.268,79.277,11200000.0
2006-01-10 22:34:00,79.285,79.285,79.264,79.264,11200000.0
2006-01-10 22:35:00,79.277,79.282,79.273,79.276,12800000.0
2006-01-10 22:36:00,79.28,79.283,79.272,79.28,17600000.0
2006-01-10 22:37:00,79.273,79.273,79.265,79.265,25600000.0
2006-01-10 22:40:00,79.264,79.27,79.258,79.27,11200000.0
2006-01-10 22:41:00,79.267,79.267,79.255,79.266,11200000.0
2006-01-10 22:43:00,79.258,79.278,79.258,79.267,16000000.0
2006-01-10 22:44:00,79.266,79.27,79.262,79.262,12800000.0
2006-01-10 22:46:00,79.254,79.254,79.244,79.252,11200000.0
2006-01-10 22:47:00,79.239,79.252,79.239,79.24,17600000.0
2006-01-10 22:48:00,79.244,79.245,79.236,79.236,8000000.0
2006-01-10 22:49:00,79.232,79.236,79.231,79.233,12800000.0
2006-01-10 22:51:00,79.243,79.246,79.243,79.246,11200000.0
2006-01-10 22:58:00,79.238,79.238,79.219,79.219,6400000.0
2006-01-10 22:59:00,79.226,79.231,79.225,79.226,17000000.0
2006-01-10 23:00:00,79.227,79.233,79.226,79.233,9600000.0
2006-01-10 23:01:00,79.226,79.232,79.224,79.226,14400000.0
2006-01-10 23:03:00,79.227,79.241,79.225,79.231,16000000.0
2006-01-10 23:04:00,79.237,79.245,79.231,79.243,11200000.0
2006-01-10 23:05:00,79.237,79.238,79.229,79.229,33600000.0
2006-01-10 23:08:00,79.222,79.222,79.213,79.221,11200000.0
2006-01-10 23:09:00,79.212,79.221,79.212,79.214,17600000.0
2006-01-10 23:10:00,79.233,79.24,79.233,79.24,12800000.0
2006-01-10 23:13:00,79.232,79.232,79.227,79.232,12800000.0
2006-01-10 23:17:00,79.238,79.238,79.229,79.229,11200000.0
2006-01-10 23:18:00,79.227,79.238,79.227,79.238,11200000.0
2006-01-10 23:19:00,79.237,79.237,79.22,79.22,12800000.0
2006-01-10 23:20:00,79.219,79.233,79.215,79.233,14400000.0
2006-01-10 23:22:00,79.232,79.232,79.217,79.217,12800000.0
2006-01-10 23:23:00,79.217,79.221,79.208,79.209,12800000.0
2006-01-10 23:24:00,79.205,79.217,79.205,79.217,11200000.0
2006-01-10 23:27:00,79.222,79.225,79.218,79.225,17400000.0
2006-01-10 23:30:00,79.221,79.222,79.211,79.211,14400000.0
2006-01-10 23:31:00,79.199,79.212,79.199,79.211,12800000.0
2006-01-10 23:32:00,79.205,79.216,79.205,79.211,17600000.0
2006-01-10 23:33:00,79.208,79.211,79.205,79.205,12800000.0
2006-01-10 23:34:00,79.214,79.218,79.211,79.211,16000000.0
2006-01-10 23:36:00,79.218,79.223,79.217,79.217,12800000.0
2006-01-10 23:38:00,79.205,79.222,79.205,79.222,11200000.0
2006-01-10 23:41:00,79.225,79.231,79.225,79.231,12800000.0
2006-01-10 23:43:00,79.239,79.248,79.237,79.24,11200000.0
2006-01-10 23:44:00,79.241,79.245,79.24,79.245,16000000.0
2006-01-10 23:45:00,79.24,79.248,79.232,79.248,11200000.0
2006-01-10 23:47:00,79.248,79.248,79.238,79.238,12800000.0
2006-01-10 23:50:00,79.238,79.246,79.235,79.246,11200000.0
2006-01-10 23:51:00,79.245,79.245,79.228,79.243,12800000.0
2006-01-10 23:52:00,79.237,79.24,79.227,79.236,12800000.0
2006-01-10 23:54:00,79.236,79.246,79.217,79.246,14400000.0
2006-01-10 23:55:00,79.241,79.246,79.238,79.246,14400000.0
2006-01-10 23:56:00,79.158,79.242,79.158,79.227,11200000.0
2006-01-11 00:25:00,79.277,79.289,79.277,79.284,11200000.0
2006-01-11 00:26:00,79.288,79.293,79.286,79.292,12800000.0
2006-01-11 00:27:00,79.293,79.295,79.289,79.289,12800000.0
2006-01-11 00:28:00,79.276,79.282,79.275,79.279,32000000.0
2006-01-11 00:29:00,79.291,79.295,79.291,79.294,8000000.0
2006-01-11 00:30:00,79.292,79.292,79.249,79.249,8000000.0
2006-01-11 00:31:00,79.242,79.262,79.242,79.262,12800000.0
2006-01-11 00:32:00,79.267,79.272,79.256,79.272,12800000.0
2006-01-11 00:33:00,79.273,79.28,79.27,79.274,12800000.0
2006-01-11 00:34:00,79.276,79.28,79.272,79.28,19200000.0
2006-01-11 00:36:00,79.281,79.287,79.277,79.287,12800000.0
2006-01-11 00:37:00,79.28,79.28,79.273,79.275,12800000.0
2006-01-11 00:38:00,79.282,79.307,79.282,79.304,12800000.0
2006-01-11 00:40:00,79.311,79.314,79.31,79.312,8000000.0
2006-01-11 00:44:00,79.297,79.307,79.282,79.307,17600000.0
2006-01-11 00:46:00,79.321,79.332,79.321,79.325,14400000.0
2006-01-11 00:47:00,79.328,79.349,79.328,79.344,12800000.0
2006-01-11 00:50:00,79.35,79.355,79.349,79.351,12800000.0
2006-01-11 00:51:00,79.35,79.355,79.327,79.355,11200000.0
2006-01-11 00:52:00,79.36,79.361,79.35,79.35,11200000.0
2006-01-11 00:54:00,79.357,79.363,79.355,79.363,17600000.0
2006-01-11 00:57:00,79.368,79.376,79.368,79.376,12800000.0
2006-01-11 00:58:00,79.376,79.381,79.369,79.381,12800000.0
2006-01-11 00:59:00,79.385,79.399,79.382,79.395,11200000.0
2006-01-11 01:00:00,79.387,79.395,79.38,79.395,16000000.0
2006-01-11 01:01:00,79.398,79.407,79.398,79.399,14400000.0
2006-01-11 01:05:00,79.403,79.436,79.395,79.436,11200000.0
2006-01-11 01:06:00,79.439,79.439,79.367,79.423,12800000.0
2006-01-11 01:07:00,79.425,79.438,79.425,79.438,12800000.0
2006-01-11 01:08:00,79.438,79.438,79.417,79.417,16000000.0
2006-01-11 01:10:00,79.423,79.434,79.423,79.434,16000000.0
2006-01-11 01:11:00,79.436,79.436,79.425,79.431,11200000.0
2006-01-11 01:13:00,79.434,79.441,79.429,79.441,8000000.0
2006-01-11 01:16:00,79.426,79.429,79.417,79.417,25600000.0
2006-01-11 01:17:00,79.433,79.433,79.421,79.427,11200000.0
2006-01-11 01:18:00,79.435,79.437,79.427,79.43,12800000.0
2006-01-11 01:19:00,79.438,79.44,79.422,79.435,16000000.0
2006-01-11 01:20:00,79.417,79.428,79.417,79.428,11200000.0
2006-01-11 01:21:00,79.425,79.425,79.413,79.413,12800000.0
2006-01-11 01:22:00,79.405,79.413,79.403,79.405,12800000.0
2006-01-11 01:23:00,79.403,79.417,79.403,79.417,11200000.0
2006-01-11 01:24:00,79.425,79.425,79.414,79.416,12800000.0
2006-01-11 01:25:00,79.412,79.419,79.402,79.412,12800000.0
2006-01-11 01:26:00,79.423,79.433,79.421,79.433,11200000.0
2006-01-11 01:27:00,79.43,79.438,79.43,79.434,12800000.0
2006-01-11 01:28:00,79.43,79.456,79.43,79.446,18000000.0
2006-01-11 01:29:00,79.431,79.432,79.415,79.429,17000000.0
2006-01-11 01:30:00,79.427,79.427,79.416,79.416,10600000.0
2006-01-11 01:31:00,79.406,79.418,79.398,79.418,11200000.0
2006-01-11 01:32:00,79.411,79.411,79.394,79.394,12800000.0
2006-01-11 01:33:00,79.399,79.41,79.393,79.41,11200000.0
2006-01-11 01:34:00,79.414,79.421,79.412,79.421,24000000.0
2006-01-11 01:37:00,79.406,79.406,79.394,79.405,13800000.0
2006-01-11 01:38:00,79.408,79.42,79.399,79.42,17600000.0
2006-01-11 01:39:00,79.427,79.435,79.427,79.435,14400000.0
2006-01-11 01:40:00,79.434,79.446,79.432,79.446,11200000.0
2006-01-11 01:42:00,79.435,79.443,79.435,79.435,11200000.0
2006-01-11 01:43:00,79.454,79.457,79.446,79.446,11200000.0
2006-01-11 01:44:00,79.424,79.434,79.424,79.433,12800000.0
2006-01-11 01:45:00,79.436,79.441,79.429,79.429,16000000.0
2006-01-11 01:46:00,79.401,79.423,79.401,79.423,16000000.0
2006-01-11 01:47:00,79.416,79.416,79.407,79.407,14400000.0
2006-01-11 01:48:00,79.411,79.414,79.396,79.406,12800000.0
2006-01-11 01:49:00,79.409,79.427,79.407,79.415,16000000.0
2006-01-11 01:50:00,79.406,79.407,79.399,79.403,14400000.0
2006-01-11 01:51:00,79.397,79.401,79.393,79.4,11200000.0
2006-01-11 01:52:00,79.416,79.43,79.416,79.42,20800000.0
2006-01-11 01:53:00,79.417,79.417,79.402,79.404,14400000.0
2006-01-11 01:54:00,79.413,79.418,79.408,79.418,8000000.0
2006-01-11 01:55:00,79.437,79.443,79.431,79.438,12200000.0
2006-01-11 01:56:00,79.43,79.433,79.424,79.432,12800000.0
2006-01-11 01:57:00,79.421,79.435,79.421,79.435,10600000.0
2006-01-11 01:58:00,79.442,79.45,79.44,79.45,11200000.0
2006-01-11 01:59:00,79.455,79.46,79.44,79.455,9600000.0
2006-01-11 02:00:00,79.458,79.458,79.449,79.449,11200000.0
2006-01-11 02:02:00,79.448,79.451,79.438,79.438,12800000.0
2006-01-11 02:03:00,79.439,79.455,79.438,79.455,16000000.0
2006-01-11 02:04:00,79.452,79.46,79.452,79.455,12800000.0
2006-01-11 02:05:00,79.454,79.454,79.444,79.449,12200000.0
2006-01-11 02:06:00,79.449,79.449,79.44,79.44,12800000.0
2006-01-11 02:07:00,79.453,79.471,79.453,79.471,12800000.0
2006-01-11 02:08:00,79.482,79.491,79.478,79.491,17600000.0
2006-01-11 02:09:00,79.48,79.492,79.469,79.492,16000000.0
2006-01-11 02:10:00,79.488,79.498,79.488,79.497,9600000.0
2006-01-11 02:11:00,79.512,79.514,79.497,79.509,12800000.0
2006-01-11 02:12:00,79.502,79.502,79.487,79.492,11200000.0
2006-01-11 02:13:00,79.498,79.51,79.498,79.508,11200000.0
2006-01-11 02:14:00,79.517,79.517,79.499,79.499,11200000.0
2006-01-11 02:15:00,79.497,79.502,79.488,79.496,11200000.0
2006-01-11 02:16:00,79.495,79.496,79.434,79.483,9600000.0
2006-01-11 02:17:00,79.475,79.483,79.474,79.483,11200000.0
2006-01-11 02:18:00,79.484,79.486,79.474,79.486,12800000.0
2006-01-11 02:19:00,79.484,79.489,79.479,79.488,12800000.0
2006-01-11 02:21:00,79.483,79.5,79.483,79.5,17600000.0
2006-01-11 02:22:00,79.503,79.503,79.491,79.501,12200000.0
2006-01-11 02:23:00,79.499,79.509,79.499,79.501,13200000.0
2006-01-11 02:24:00,79.502,79.512,79.413,79.495,11200000.0
2006-01-11 02:25:00,79.493,79.503,79.492,79.494,17000000.0
2006-01-11 02:26:00,79.507,79.515,79.496,79.513,17600000.0
2006-01-11 02:27:00,79.51,79.518,79.505,79.518,17600000.0
2006-01-11 02:28:00,79.509,79.516,79.509,79.511,14400000.0
2006-01-11 02:29:00,79.514,79.519,79.509,79.518,11200000.0
2006-01-11 02:30:00,79.522,79.531,79.522,79.527,11200000.0
2006-01-11 02:31:00,79.528,79.535,79.519,79.525,17600000.0
2006-01-11 02:32:00,79.53,79.53,79.506,79.511,11200000.0
2006-01-11 02:33:00,79.529,79.537,79.522,79.522,11200000.0
2006-01-11 02:34:00,79.512,79.512,79.496,79.504,14400000.0
2006-01-11 02:35:00,79.513,79.528,79.513,79.514,12800000.0
2006-01-11 02:36:00,79.512,79.515,79.512,79.513,12800000.0
2006-01-11 02:37:00,79.515,79.515,79.502,79.502,12800000.0
2006-01-11 02:39:00,79.51,79.523,79.509,79.518,16000000.0
2006-01-11 02:40:00,79.523,79.526,79.512,79.521,12800000.0
2006-01-11 02:41:00,79.517,79.529,79.509,79.529,11200000.0
2006-01-11 02:42:00,79.518,79.518,79.511,79.514,12800000.0
2006-01-11 02:43:00,79.515,79.518,79.511,79.511,10600000.0
2006-01-11 02:44:00,79.517,79.517,79.508,79.516,12800000.0
2006-01-11 02:46:00,79.518,79.518,79.499,79.499,12800000.0
2006-01-11 02:47:00,79.498,79.499,79.491,79.494,12800000.0
2006-01-11 02:48:00,79.491,79.503,79.491,79.491,14400000.0
2006-01-11 02:49:00,79.494,79.5,79.49,79.5,17600000.0
2006-01-11 02:50:00,79.499,79.499,79.489,79.492,11200000.0
2006-01-11 02:52:00,79.49,79.496,79.431,79.488,11200000.0
2006-01-11 02:53:00,79.5,79.509,79.497,79.5,11200000.0
2006-01-11 02:54:00,79.43,79.546,79.43,79.514,11200000.0
2006-01-11 02:55:00,79.481,79.484,79.477,79.477,11200000.0
2006-01-11 02:56:00,79.479,79.479,79.472,79.474,11200000.0
2006-01-11 02:58:00,79.469,79.471,79.449,79.463,8000000.0
2006-01-11 02:59:00,79.451,79.451,79.443,79.45,11200000.0
2006-01-11 03:00:00,79.455,79.48,79.381,79.381,10600000.0
2006-01-11 03:01:00,79.467,79.482,79.462,79.478,11200000.0
2006-01-11 03:02:00,79.496,79.501,79.496,79.498,11200000.0
2006-01-11 03:03:00,79.499,79.525,79.489,79.525,14400000.0
2006-01-11 03:04:00,79.521,79.537,79.521,79.537,11200000.0
2006-01-11 03:05:00,79.542,79.558,79.539,79.558,16000000.0
2006-01-11 03:06:00,79.552,79.553,79.534,79.534,16000000.0
2006-01-11 03:07:00,79.51,79.516,79.505,79.51,14400000.0
2006-01-11 03:08:00,79.524,79.531,79.512,79.523,11200000.0
2006-01-11 03:09:00,79.532,79.56,79.532,79.56,11200000.0
2006-01-11 03:10:00,79.565,79.58,79.56,79.573,16400000.0
2006-01-11 03:11:00,79.58,79.587,79.58,79.585,11200000.0
2006-01-11 03:12:00,79.581,79.604,79.578,79.578,17600000.0
2006-01-11 03:13:00,79.593,79.596,79.584,79.584,16000000.0
2006-01-11 03:14:00,79.576,79.576,79.564,79.564,10600000.0
2006-01-11 03:15:00,79.564,79.57,79.561,79.565,17600000.0
2006-01-11 03:16:00,79.573,79.579,79.564,79.565,14400000.0
2006-01-11 03:17:00,79.551,79.555,79.539,79.555,11200000.0
2006-01-11 03:18:00,79.549,79.551,79.532,79.537,12800000.0
2006-01-11 03:19:00,79.54,79.555,79.53,79.555,12800000.0
2006-01-11 03:21:00,79.57,79.57,79.551,79.564,14400000.0
2006-01-11 03:22:00,79.559,79.559,79.551,79.551,11200000.0
2006-01-11 03:23:00,79.551,79.551,79.533,79.54,9600000.0
2006-01-11 03:24:00,79.538,79.553,79.538,79.553,9600000.0
2006-01-11 03:25:00,79.547,79.552,79.543,79.543,17600000.0
2006-01-11 03:26:00,79.544,79.552,79.539,79.539,12800000.0
2006-01-11 03:27:00,79.549,79.556,79.549,79.554,14400000.0
2006-01-11 03:28:00,79.571,79.581,79.571,79.581,11200000.0
2006-01-11 03:29:00,79.558,79.569,79.555,79.565,12800000.0
2006-01-11 03:35:00,79.564,79.564,79.551,79.563,17600000.0
2006-01-11 03:36:00,79.567,79.567,79.556,79.559,11200000.0
2006-01-11 03:37:00,79.552,79.554,79.543,79.543,17600000.0
2006-01-11 03:38:00,79.537,79.558,79.537,79.539,12800000.0
2006-01-11 03:39:00,79.526,79.539,79.47,79.539,14400000.0
2006-01-11 03:40:00,79.538,79.543,79.534,79.542,12800000.0
2006-01-11 03:41:00,79.545,79.545,79.521,79.521,11200000.0
2006-01-11 03:42:00,79.531,79.535,79.512,79.521,12800000.0
2006-01-11 03:43:00,79.537,79.537,79.519,79.537,11200000.0
2006-01-11 03:45:00,79.524,79.524,79.507,79.507,11200000.0
2006-01-11 03:46:00,79.517,79.527,79.517,79.52,11200000.0
2006-01-11 03:47:00,79.524,79.531,79.522,79.529,11200000.0
2006-01-11 03:48:00,79.518,79.52,79.513,79.513,11200000.0
2006-01-11 03:49:00,79.521,79.531,79.521,79.531,16000000.0
2006-01-11 03:50:00,79.532,79.541,79.532,79.537,11200000.0
2006-01-11 03:51:00,79.543,79.543,79.533,79.538,8000000.0
2006-01-11 03:52:00,79.523,79.523,79.501,79.518,14400000.0
2006-01-11 03:53:00,79.521,79.522,79.517,79.522,9600000.0
2006-01-11 03:54:00,79.525,79.525,79.509,79.512,14400000.0
2006-01-11 03:55:00,79.509,79.537,79.509,79.537,14400000.0
2006-01-11 03:56:00,79.538,79.545,79.531,79.534,12800000.0
2006-01-11 03:57:00,79.544,79.544,79.532,79.538,12800000.0
2006-01-11 03:58:00,79.536,79.54,79.534,79.539,16000000.0
2006-01-11 03:59:00,79.541,79.541,79.528,79.528,12800000.0
2006-01-11 04:00:00,79.528,79.558,79.521,79.55,14400000.0
2006-01-11 04:01:00,79.559,79.562,79.541,79.547,11200000.0
2006-01-11 04:02:00,79.541,79.541,79.526,79.526,8000000.0
2006-01-11 04:03:00,79.525,79.525,79.515,79.521,12800000.0
2006-01-11 04:04:00,79.522,79.527,79.518,79.52,12800000.0
2006-01-11 04:06:00,79.519,79.53,79.518,79.524,14400000.0
2006-01-11 04:07:00,79.521,79.529,79.509,79.509,14400000.0
2006-01-11 04:08:00,79.529,79.537,79.528,79.537,11200000.0
2006-01-11 04:09:00,79.541,79.549,79.54,79.547,11200000.0
2006-01-11 04:11:00,79.555,79.56,79.551,79.552,12800000.0
2006-01-11 04:13:00,79.548,79.548,79.541,79.543,11200000.0
2006-01-11 04:14:00,79.554,79.56,79.551,79.551,11200000.0
2006-01-11 04:16:00,79.554,79.561,79.554,79.561,11200000.0
2006-01-11 04:17:00,79.565,79.568,79.56,79.567,13800000.0
2006-01-11 04:18:00,79.576,79.581,79.574,79.574,13200000.0
2006-01-11 04:19:00,79.565,79.565,79.532,79.546,12800000.0
2006-01-11 04:21:00,79.553,79.553,79.543,79.544,11200000.0
2006-01-11 04:22:00,79.54,79.551,79.537,79.547,16000000.0
2006-01-11 04:23:00,79.53,79.53,79.512,79.512,12800000.0
2006-01-11 04:24:00,79.511,79.514,79.508,79.514,12800000.0
2006-01-11 04:25:00,79.509,79.509,79.497,79.509,14400000.0
2006-01-11 04:27:00,79.504,79.509,79.5,79.509,9600000.0
2006-01-11 04:29:00,79.497,79.497,79.48,79.481,12800000.0
2006-01-11 04:30:00,79.466,79.486,79.466,79.476,12800000.0
2006-01-11 04:31:00,79.49,79.493,79.483,79.492,12800000.0
2006-01-11 04:32:00,79.494,79.502,79.492,79.497,12200000.0
2006-01-11 04:33:00,79.504,79.504,79.484,79.49,16000000.0
2006-01-11 04:34:00,79.487,79.487,79.477,79.477,12800000.0
2006-01-11 04:36:00,79.469,79.469,79.458,79.465,11200000.0
2006-01-11 04:37:00,79.465,79.472,79.463,79.466,12800000.0
2006-01-11 04:38:00,79.455,79.458,79.451,79.455,10000000.0
2006-01-11 04:39:00,79.449,79.459,79.437,79.456,12800000.0
2006-01-11 04:40:00,79.49,79.5,79.49,79.495,11200000.0
2006-01-11 04:41:00,79.497,79.51,79.489,79.51,11200000.0
2006-01-11 04:43:00,79.502,79.502,79.49,79.501,12800000.0
2006-01-11 04:44:00,79.511,79.521,79.511,79.515,9600000.0
2006-01-11 04:45:00,79.506,79.506,79.493,79.498,12800000.0
2006-01-11 04:47:00,79.505,79.513,79.505,79.509,9600000.0
2006-01-11 04:48:00,79.523,79.532,79.521,79.521,12200000.0
2006-01-11 04:49:00,79.516,79.53,79.516,79.523,11200000.0
2006-01-11 04:50:00,79.517,79.517,79.509,79.512,11200000.0
2006-01-11 04:51:00,79.512,79.512,79.422,79.5,14400000.0
2006-01-11 04:52:00,79.496,79.496,79.484,79.486,11200000.0
2006-01-11 04:53:00,79.486,79.496,79.486,79.492,9600000.0
2006-01-11 04:54:00,79.486,79.496,79.486,79.496,12800000.0
2006-01-11 04:55:00,79.501,79.509,79.501,79.509,11200000.0
2006-01-11 04:56:00,79.507,79.507,79.491,79.491,17600000.0
2006-01-11 04:57:00,79.494,79.503,79.485,79.503,11200000.0
2006-01-11 04:59:00,79.502,79.502,79.496,79.496,12800000.0
2006-01-11 05:00:00,79.481,79.498,79.481,79.493,11200000.0
2006-01-11 05:01:00,79.485,79.487,79.477,79.484,14400000.0
2006-01-11 05:02:00,79.48,79.48,79.454,79.454,14400000.0
2006-01-11 05:03:00,79.45,79.466,79.45,79.459,12800000.0
2006-01-11 05:04:00,79.469,79.476,79.468,79.476,8000000.0
2006-01-11 05:05:00,79.469,79.478,79.469,79.478,11200000.0
2006-01-11 05:06:00,79.473,79.473,79.458,79.458,11200000.0
2006-01-11 05:07:00,79.44,79.446,79.422,79.445,13800000.0
2006-01-11 05:08:00,79.441,79.441,79.418,79.429,11200000.0
2006-01-11 05:09:00,79.405,79.405,79.378,79.378,17600000.0
2006-01-11 05:11:00,79.381,79.395,79.379,79.379,12800000.0
2006-01-11 05:12:00,79.381,79.397,79.381,79.393,12800000.0
2006-01-11 05:13:00,79.396,79.396,79.375,79.378,12800000.0
2006-01-11 05:14:00,79.384,79.385,79.38,79.38,14400000.0
2006-01-11 05:15:00,79.364,79.364,79.338,79.338,16000000.0
2006-01-11 05:16:00,79.35,79.351,79.286,79.351,15400000.0
2006-01-11 05:17:00,79.363,79.364,79.356,79.356,11200000.0
2006-01-11 05:18:00,79.358,79.366,79.347,79.366,7400000.0
2006-01-11 05:19:00,79.348,79.354,79.324,79.324,16000000.0
2006-01-11 05:20:00,79.323,79.329,79.283,79.283,11200000.0
2006-01-11 05:21:00,79.295,79.308,79.292,79.308,12800000.0
2006-01-11 05:22:00,79.306,79.308,79.302,79.302,11200000.0
2006-01-11 05:23:00,79.301,79.304,79.284,79.287,12800000.0
2006-01-11 05:24:00,79.324,79.337,79.324,79.333,10600000.0
2006-01-11 05:25:00,79.338,79.338,79.323,79.327,12800000.0
2006-01-11 05:26:00,79.33,79.342,79.328,79.342,12800000.0
2006-01-11 05:27:00,79.353,79.359,79.349,79.359,12800000.0
2006-01-11 05:28:00,79.384,79.395,79.382,79.392,11200000.0
2006-01-11 05:29:00,79.399,79.412,79.399,79.403,11200000.0
2006-01-11 05:30:00,79.421,79.43,79.411,79.415,16000000.0
2006-01-11 05:31:00,79.422,79.446,79.422,79.436,17600000.0
2006-01-11 05:32:00,79.414,79.426,79.414,79.424,12800000.0
2006-01-11 05:33:00,79.408,79.408,79.389,79.389,9600000.0
2006-01-11 05:34:00,79.398,79.407,79.398,79.406,16000000.0
2006-01-11 05:35:00,79.412,79.418,79.412,79.414,11200000.0
2006-01-11 05:36:00,79.424,79.432,79.419,79.419,16000000.0
2006-01-11 05:37:00,79.422,79.428,79.419,79.422,11200000.0
2006-01-11 05:38:00,79.416,79.416,79.394,79.413,16000000.0
2006-01-11 05:39:00,79.411,79.416,79.408,79.411,11200000.0
2006-01-11 05:40:00,79.413,79.413,79.406,79.406,9600000.0
2006-01-11 05:41:00,79.404,79.404,79.396,79.399,12800000.0
2006-01-11 05:42:00,79.394,79.401,79.39,79.394,11200000.0
2006-01-11 05:43:00,79.386,79.386,79.378,79.378,11200000.0
2006-01-11 05:44:00,79.37,79.375,79.369,79.375,11200000.0
2006-01-11 05:45:00,79.369,79.369,79.36,79.365,16000000.0
2006-01-11 05:46:00,79.36,79.36,79.346,79.356,17600000.0
2006-01-11 05:47:00,79.353,79.358,79.34,79.342,14400000.0
2006-01-11 05:48:00,79.343,79.343,79.331,79.342,9600000.0
2006-01-11 05:51:00,79.346,79.346,79.329,79.329,11200000.0
2006-01-11 05:52:00,79.33,79.347,79.323,79.347,12800000.0
2006-01-11 05:53:00,79.354,79.372,79.354,79.36,17600000.0
2006-01-11 05:54:00,79.36,79.373,79.36,79.368,9600000.0
2006-01-11 05:55:00,79.306,79.376,79.306,79.374,11200000.0
2006-01-11 05:57:00,79.37,79.381,79.365,79.381,12800000.0
2006-01-11 05:58:00,79.377,79.387,79.293,79.379,12800000.0
2006-01-11 05:59:00,79.388,79.388,79.358,79.37,12800000.0
2006-01-11 06:00:00,79.381,79.381,79.377,79.379,8000000.0
2006-01-11 06:01:00,79.363,79.363,79.339,79.36,10600000.0
2006-01-11 06:02:00,79.397,79.403,79.385,79.385,12800000.0
2006-01-11 06:03:00,79.398,79.403,79.392,79.402,11200000.0
2006-01-11 06:04:00,79.408,79.418,79.402,79.418,16000000.0
2006-01-11 06:05:00,79.419,79.419,79.4,79.404,14400000.0
2006-01-11 06:06:00,79.411,79.419,79.408,79.415,12800000.0
2006-01-11 06:07:00,79.415,79.416,79.407,79.407,11200000.0
2006-01-11 06:08:00,79.408,79.421,79.407,79.421,11200000.0
2006-01-11 06:09:00,79.422,79.422,79.417,79.418,11200000.0
2006-01-11 06:10:00,79.41,79.41,79.316,79.404,11200000.0
2006-01-11 06:11:00,79.409,79.419,79.404,79.419,17000000.0
2006-01-11 06:12:00,79.418,79.418,79.405,79.407,11200000.0
2006-01-11 06:13:00,79.409,79.416,79.395,79.406,12800000.0
2006-01-11 06:15:00,79.407,79.411,79.407,79.408,8000000.0
2006-01-11 06:16:00,79.402,79.413,79.402,79.413,8000000.0
2006-01-11 06:17:00,79.428,79.433,79.424,79.433,12800000.0
2006-01-11 06:18:00,79.433,79.439,79.432,79.438,12800000.0
2006-01-11 06:21:00,79.439,79.449,79.439,79.442,12800000.0
2006-01-11 06:22:00,79.445,79.452,79.445,79.445,12800000.0
2006-01-11 06:23:00,79.441,79.448,79.441,79.442,8000000.0
2006-01-11 06:24:00,79.45,79.464,79.446,79.464,8000000.0
2006-01-11 06:27:00,79.457,79.46,79.446,79.456,14400000.0
2006-01-11 06:28:00,79.442,79.446,79.44,79.44,8000000.0
2006-01-11 06:29:00,79.439,79.449,79.439,79.449,11200000.0
2006-01-11 06:31:00,79.449,79.456,79.443,79.455,14400000.0
2006-01-11 06:32:00,79.454,79.468,79.446,79.464,12800000.0
2006-01-11 06:33:00,79.469,79.469,79.449,79.453,17600000.0
2006-01-11 06:34:00,79.43,79.461,79.43,79.448,12800000.0
2006-01-11 06:35:00,79.442,79.444,79.432,79.437,12800000.0
2006-01-11 06:38:00,79.441,79.454,79.44,79.451,16000000.0
2006-01-11 06:39:00,79.455,79.457,79.442,79.455,11200000.0
2006-01-11 06:40:00,79.462,79.462,79.449,79.456,9000000.0
2006-01-11 06:44:00,79.452,79.458,79.443,79.449,17600000.0
2006-01-11 06:45:00,79.456,79.456,79.442,79.449,17600000.0
2006-01-11 06:46:00,79.449,79.449,79.444,79.446,12200000.0
2006-01-11 06:47:00,79.446,79.448,79.438,79.448,12800000.0
2006-01-11 06:53:00,79.448,79.449,79.438,79.442,17600000.0
2006-01-11 06:54:00,79.428,79.428,79.403,79.403,14400000.0
2006-01-11 06:55:00,79.387,79.4,79.385,79.4,9600000.0
2006-01-11 06:56:00,79.404,79.408,79.404,79.405,11200000.0
2006-01-11 06:59:00,79.403,79.414,79.391,79.408,12800000.0
2006-01-11 07:00:00,79.415,79.419,79.411,79.419,16000000.0
2006-01-11 07:02:00,79.423,79.427,79.421,79.427,12800000.0
2006-01-11 07:03:00,79.421,79.432,79.419,79.432,12800000.0
2006-01-11 07:05:00,79.432,79.432,79.414,79.425,11200000.0
2006-01-11 07:08:00,79.424,79.427,79.414,79.417,16000000.0
2006-01-11 07:09:00,79.399,79.408,79.393,79.408,12800000.0
2006-01-11 07:14:00,79.394,79.421,79.394,79.419,11200000.0
2006-01-11 07:15:00,79.42,79.424,79.414,79.414,11200000.0
2006-01-11 07:16:00,79.415,79.426,79.415,79.42,11200000.0
2006-01-11 07:19:00,79.442,79.47,79.442,79.47,12800000.0
2006-01-11 07:20:00,79.476,79.488,79.473,79.473,12800000.0
2006-01-11 07:21:00,79.479,79.5,79.479,79.496,12800000.0
2006-01-11 07:22:00,79.499,79.502,79.493,79.499,17000000.0
2006-01-11 07:23:00,79.501,79.501,79.49,79.49,11200000.0
2006-01-11 07:24:00,79.49,79.526,79.49,79.524,14400000.0
2006-01-11 07:25:00,79.536,79.579,79.53,79.579,16000000.0
2006-01-11 07:26:00,79.602,79.608,79.595,79.595,11200000.0
2006-01-11 07:27:00,79.573,79.573,79.563,79.564,16000000.0
2006-01-11 07:28:00,79.54,79.54,79.515,79.515,14400000.0
2006-01-11 07:29:00,79.509,79.516,79.508,79.508,11200000.0
2006-01-11 07:30:00,79.514,79.521,79.511,79.521,11200000.0
2006-01-11 07:31:00,79.509,79.514,79.506,79.506,17600000.0
2006-01-11 07:32:00,79.504,79.504,79.492,79.502,17600000.0
2006-01-11 07:33:00,79.508,79.521,79.508,79.521,8000000.0
2006-01-11 07:34:00,79.52,79.52,79.506,79.506,12800000.0
2006-01-11 07:36:00,79.489,79.513,79.489,79.513,11200000.0
2006-01-11 07:38:00,79.508,79.508,79.503,79.504,12800000.0
2006-01-11 07:39:00,79.501,79.501,79.492,79.492,10600000.0
2006-01-11 07:41:00,79.494,79.497,79.488,79.496,12800000.0
2006-01-11 07:42:00,79.489,79.489,79.466,79.466,12800000.0
2006-01-11 07:43:00,79.462,79.486,79.462,79.482,12800000.0
2006-01-11 07:44:00,79.509,79.509,79.497,79.498,11200000.0
2006-01-11 07:45:00,79.497,79.501,79.495,79.496,11200000.0
2006-01-11 07:46:00,79.503,79.515,79.503,79.515,11200000.0
2006-01-11 07:47:00,79.51,79.511,79.5,79.504,14400000.0
2006-01-11 07:48:00,79.514,79.52,79.507,79.516,14400000.0
2006-01-11 07:49:00,79.528,79.531,79.521,79.531,17600000.0
2006-01-11 07:50:00,79.523,79.524,79.508,79.508,8000000.0
2006-01-11 07:51:00,79.501,79.516,79.49,79.516,12800000.0
2006-01-11 07:52:00,79.511,79.519,79.504,79.505,17600000.0
2006-01-11 07:53:00,79.504,79.53,79.504,79.53,12800000.0
2006-01-11 07:54:00,79.54,79.546,79.537,79.546,11200000.0
2006-01-11 07:55:00,79.56,79.576,79.549,79.573,12800000.0
2006-01-11 07:56:00,79.559,79.564,79.55,79.556,16000000.0
2006-01-11 07:57:00,79.538,79.557,79.538,79.557,11200000.0
2006-01-11 07:58:00,79.566,79.573,79.566,79.571,11200000.0
2006-01-11 07:59:00,79.586,79.602,79.586,79.601,12800000.0
2006-01-11 08:00:00,79.606,79.611,79.605,79.608,8000000.0
2006-01-11 08:01:00,79.604,79.617,79.604,79.617,8000000.0
2006-01-11 08:02:00,79.617,79.622,79.61,79.622,8000000.0
2006-01-11 08:03:00,79.628,79.636,79.626,79.63,11200000.0
2006-01-11 08:04:00,79.643,79.648,79.641,79.647,17000000.0
2006-01-11 08:05:00,79.645,79.652,79.641,79.648,14400000.0
2006-01-11 08:06:00,79.663,79.676,79.662,79.675,9600000.0
2006-01-11 08:07:00,79.68,79.68,79.67,79.678,11200000.0
2006-01-11 08:08:00,79.661,79.661,79.646,79.647,17600000.0
2006-01-11 08:09:00,79.655,79.671,79.646,79.646,12800000.0
2006-01-11 08:10:00,79.639,79.665,79.639,79.664,12800000.0
2006-01-11 08:11:00,79.668,79.672,79.657,79.661,11200000.0
2006-01-11 08:12:00,79.655,79.674,79.655,79.673,16000000.0
2006-01-11 08:13:00,79.667,79.677,79.665,79.672,11200000.0
2006-01-11 08:14:00,79.678,79.678,79.668,79.67,12800000.0
2006-01-11 08:15:00,79.68,79.68,79.651,79.659,16000000.0
2006-01-11 08:16:00,79.668,79.668,79.641,79.654,11200000.0
2006-01-11 08:17:00,79.646,79.646,79.616,79.626,12800000.0
2006-01-11 08:18:00,79.638,79.654,79.638,79.645,12800000.0
2006-01-11 08:19:00,79.62,79.62,79.608,79.615,14400000.0
2006-01-11 08:20:00,79.623,79.637,79.619,79.635,16000000.0
2006-01-11 08:21:00,79.632,79.641,79.625,79.625,17600000.0
2006-01-11 08:22:00,79.632,79.632,79.627,79.63,11200000.0
2006-01-11 08:23:00,79.637,79.64,79.634,79.634,11200000.0
2006-01-11 08:25:00,79.64,79.644,79.635,79.635,12800000.0
2006-01-11 08:27:00,79.61,79.628,79.61,79.628,12800000.0
2006-01-11 08:28:00,79.64,79.645,79.623,79.638,11200000.0
2006-01-11 08:29:00,79.652,79.657,79.651,79.651,14400000.0
2006-01-11 08:30:00,79.629,79.631,79.625,79.627,11200000.0
2006-01-11 08:31:00,79.625,79.634,79.625,79.628,12800000.0
2006-01-11 08:32:00,79.628,79.645,79.628,79.645,11200000.0
2006-01-11 08:33:00,79.645,79.645,79.636,79.636,11200000.0
2006-01-11 08:34:00,79.631,79.631,79.622,79.625,9600000.0
2006-01-11 08:35:00,79.634,79.634,79.613,79.613,17600000.0
2006-01-11 08:36:00,79.612,79.635,79.612,79.635,17600000.0
2006-01-11 08:37:00,79.635,79.648,79.635,79.645,11200000.0
2006-01-11 08:38:00,79.645,79.653,79.644,79.649,11200000.0
2006-01-11 08:39:00,79.634,79.652,79.634,79.642,16000000.0
2006-01-11 08:42:00,79.635,79.636,79.63,79.634,12800000.0
2006-01-11 08:43:00,79.623,79.627,79.614,79.622,13200000.0
2006-01-11 08:44:00,79.624,79.63,79.62,79.625,12200000.0
2006-01-11 08:45:00,79.623,79.643,79.623,79.641,16000000.0
2006-01-11 08:48:00,79.654,79.654,79.644,79.649,12800000.0
2006-01-11 08:49:00,79.66,79.66,79.629,79.642,17600000.0
2006-01-11 08:50:00,79.653,79.665,79.653,79.657,12800000.0
2006-01-11 08:51:00,79.657,79.661,79.646,79.646,17600000.0
2006-01-11 08:52:00,79.627,79.627,79.612,79.617,11200000.0
2006-01-11 08:53:00,79.625,79.631,79.623,79.628,16000000.0
2006-01-11 08:54:00,79.625,79.625,79.613,79.613,3200000.0
2006-01-11 08:55:00,79.622,79.629,79.616,79.616,16000000.0
2006-01-11 08:57:00,79.608,79.614,79.604,79.604,11200000.0
2006-01-11 08:58:00,79.607,79.621,79.607,79.621,9600000.0
2006-01-11 08:59:00,79.627,79.627,79.595,79.595,12800000.0
2006-01-11 09:00:00,79.577,79.577,79.565,79.574,17600000.0
2006-01-11 09:01:00,79.579,79.579,79.566,79.566,11200000.0
2006-01-11 09:03:00,79.574,79.575,79.54,79.54,16000000.0
2006-01-11 09:04:00,79.558,79.566,79.558,79.563,11200000.0
2006-01-11 09:05:00,79.562,79.569,79.559,79.569,11200000.0
2006-01-11 09:06:00,79.543,79.546,79.53,79.54,12200000.0
2006-01-11 09:07:00,79.546,79.552,79.544,79.547,12800000.0
2006-01-11 09:08:00,79.544,79.544,79.527,79.531,12800000.0
2006-01-11 09:09:00,79.53,79.531,79.512,79.519,17600000.0
2006-01-11 09:10:00,79.527,79.533,79.526,79.527,12800000.0
2006-01-11 09:11:00,79.54,79.548,79.536,79.548,12800000.0
2006-01-11 09:12:00,79.554,79.563,79.554,79.563,12800000.0
2006-01-11 09:13:00,79.551,79.551,79.503,79.503,11200000.0
2006-01-11 09:14:00,79.502,79.502,79.486,79.49,10600000.0
2006-01-11 09:15:00,79.504,79.51,79.498,79.502,11200000.0
2006-01-11 09:16:00,79.484,79.495,79.484,79.492,12800000.0
2006-01-11 09:17:00,79.498,79.498,79.483,79.489,11200000.0
2006-01-11 09:18:00,79.496,79.51,79.495,79.51,14400000.0
2006-01-11 09:19:00,79.51,79.517,79.504,79.517,12800000.0
2006-01-11 09:20:00,79.52,79.52,79.509,79.512,16000000.0
2006-01-11 09:21:00,79.508,79.508,79.5,79.508,11200000.0
2006-01-11 09:22:00,79.519,79.524,79.515,79.524,17600000.0
2006-01-11 09:24:00,79.449,79.571,79.449,79.526,11200000.0
2006-01-11 09:25:00,79.505,79.509,79.5,79.5,12800000.0
2006-01-11 09:26:00,79.504,79.515,79.501,79.507,11200000.0
2006-01-11 09:27:00,79.499,79.502,79.495,79.495,11200000.0
2006-01-11 09:28:00,79.483,79.487,79.482,79.486,12800000.0
2006-01-11 09:29:00,79.486,79.491,79.486,79.491,11200000.0
2006-01-11 09:30:00,79.505,79.511,79.497,79.497,12800000.0
2006-01-11 09:31:00,79.498,79.503,79.498,79.503,12800000.0
2006-01-11 09:32:00,79.475,79.483,79.462,79.462,13800000.0
2006-01-11 09:33:00,79.475,79.491,79.472,79.491,12800000.0
2006-01-11 09:34:00,79.495,79.509,79.492,79.509,11200000.0
2006-01-11 09:35:00,79.507,79.517,79.502,79.515,12800000.0
2006-01-11 09:36:00,79.532,79.535,79.525,79.535,9600000.0
2006-01-11 09:37:00,79.54,79.548,79.483,79.546,16000000.0
2006-01-11 09:38:00,79.558,79.568,79.557,79.562,11200000.0
2006-01-11 09:39:00,79.55,79.554,79.549,79.551,12200000.0
2006-01-11 09:40:00,79.545,79.558,79.532,79.547,14400000.0
2006-01-11 09:41:00,79.546,79.547,79.542,79.547,11200000.0
2006-01-11 09:42:00,79.535,79.544,79.535,79.538,16400000.0
2006-01-11 09:43:00,79.539,79.547,79.537,79.537,12800000.0
2006-01-11 09:44:00,79.522,79.522,79.469,79.469,12800000.0
2006-01-11 09:46:00,79.484,79.52,79.484,79.52,11200000.0
2006-01-11 09:47:00,79.53,79.554,79.529,79.554,12800000.0
2006-01-11 09:48:00,79.549,79.566,79.545,79.561,11200000.0
2006-01-11 09:50:00,79.56,79.564,79.557,79.561,16000000.0
2006-01-11 09:51:00,79.557,79.562,79.546,79.546,16000000.0
2006-01-11 09:52:00,79.553,79.57,79.553,79.57,14400000.0
2006-01-11 09:53:00,79.564,79.574,79.564,79.569,12800000.0
2006-01-11 09:54:00,79.58,79.58,79.571,79.574,17600000.0
2006-01-11 09:55:00,79.563,79.564,79.553,79.553,11200000.0
2006-01-11 09:56:00,79.552,79.552,79.54,79.55,14400000.0
2006-01-11 09:57:00,79.557,79.562,79.553,79.557,17600000.0
2006-01-11 09:58:00,79.557,79.565,79.471,79.563,18000000.0
2006-01-11 09:59:00,79.556,79.556,79.543,79.543,17600000.0
2006-01-11 10:00:00,79.554,79.556,79.542,79.546,11200000.0
2006-01-11 10:01:00,79.525,79.537,79.525,79.532,12800000.0
2006-01-11 10:02:00,79.537,79.538,79.527,79.536,16000000.0
2006-01-11 10:03:00,79.534,79.535,79.516,79.525,11200000.0
2006-01-11 10:04:00,79.53,79.535,79.52,79.535,17000000.0
2006-01-11 10:05:00,79.536,79.539,79.522,79.522,14400000.0
2006-01-11 10:06:00,79.532,79.554,79.532,79.548,16000000.0
2006-01-11 10:07:00,79.538,79.538,79.519,79.528,12800000.0
2006-01-11 10:08:00,79.51,79.51,79.499,79.504,11200000.0
2006-01-11 10:09:00,79.497,79.497,79.481,79.493,12800000.0
2006-01-11 10:10:00,79.5,79.511,79.496,79.503,17600000.0
2006-01-11 10:13:00,79.491,79.509,79.491,79.509,12800000.0
2006-01-11 10:15:00,79.495,79.497,79.475,79.475,12800000.0
2006-01-11 10:16:00,79.472,79.497,79.472,79.492,12800000.0
2006-01-11 10:17:00,79.478,79.484,79.465,79.465,11200000.0
2006-01-11 10:18:00,79.455,79.498,79.453,79.498,11200000.0
2006-01-11 10:19:00,79.495,79.516,79.487,79.516,11200000.0
2006-01-11 10:20:00,79.523,79.537,79.487,79.537,17600000.0
2006-01-11 10:21:00,79.515,79.515,79.487,79.488,15400000.0
2006-01-11 10:22:00,79.481,79.508,79.478,79.508,11200000.0
2006-01-11 10:23:00,79.518,79.519,79.509,79.513,11200000.0
2006-01-11 10:25:00,79.52,79.527,79.511,79.527,11200000.0
2006-01-11 10:27:00,79.528,79.548,79.528,79.548,11200000.0
2006-01-11 10:28:00,79.57,79.591,79.567,79.591,12800000.0
2006-01-11 10:29:00,79.589,79.589,79.576,79.576,11200000.0
2006-01-11 10:30:00,79.565,79.588,79.565,79.588,8000000.0
2006-01-11 10:31:00,79.594,79.607,79.593,79.604,12800000.0
2006-01-11 10:32:00,79.58,79.589,79.578,79.58,17000000.0
2006-01-11 10:33:00,79.569,79.579,79.569,79.579,11200000.0
2006-01-11 10:34:00,79.586,79.586,79.575,79.578,11200000.0
2006-01-11 10:35:00,79.576,79.582,79.569,79.582,11200000.0
2006-01-11 10:36:00,79.578,79.584,79.578,79.581,11200000.0
2006-01-11 10:37:00,79.578,79.585,79.494,79.574,11200000.0
2006-01-11 10:38:00,79.587,79.587,79.563,79.583,13200000.0
2006-01-11 10:39:00,79.584,79.598,79.584,79.587,10600000.0
2006-01-11 10:40:00,79.582,79.596,79.562,79.562,15400000.0
2006-01-11 10:41:00,79.557,79.582,79.557,79.582,12800000.0
2006-01-11 10:42:00,79.566,79.573,79.55,79.573,11200000.0
2006-01-11 10:43:00,79.567,79.578,79.565,79.578,11200000.0
2006-01-11 10:44:00,79.579,79.589,79.579,79.589,12800000.0
2006-01-11 10:45:00,79.581,79.592,79.581,79.584,12800000.0
2006-01-11 10:46:00,79.582,79.597,79.582,79.588,12800000.0
2006-01-11 10:47:00,79.597,79.597,79.57,79.593,12800000.0
2006-01-11 10:48:00,79.593,79.597,79.592,79.597,12800000.0
2006-01-11 10:49:00,79.588,79.597,79.588,79.597,10600000.0
2006-01-11 10:51:00,79.57,79.588,79.57,79.583,17600000.0
2006-01-11 10:52:00,79.595,79.595,79.578,79.581,11600000.0
2006-01-11 10:53:00,79.589,79.604,79.582,79.596,11200000.0
2006-01-11 10:54:00,79.635,79.635,79.617,79.617,17600000.0
2006-01-11 10:55:00,79.596,79.627,79.595,79.623,11200000.0
2006-01-11 10:56:00,79.635,79.635,79.609,79.609,17600000.0
2006-01-11 10:57:00,79.613,79.622,79.608,79.608,16000000.0
2006-01-11 10:59:00,79.602,79.605,79.593,79.593,11200000.0
2006-01-11 11:00:00,79.598,79.598,79.589,79.597,12800000.0
2006-01-11 11:01:00,79.596,79.603,79.579,79.579,12800000.0
2006-01-11 11:02:00,79.549,79.555,79.548,79.551,16000000.0
2006-01-11 11:03:00,79.554,79.556,79.54,79.545,12200000.0
2006-01-11 11:05:00,79.546,79.546,79.52,79.536,17600000.0
2006-01-11 11:06:00,79.529,79.547,79.525,79.547,17600000.0
2006-01-11 11:07:00,79.564,79.574,79.547,79.574,17600000.0
2006-01-11 11:08:00,79.507,79.579,79.507,79.551,11200000.0
2006-01-11 11:09:00,79.549,79.559,79.548,79.557,17600000.0
2006-01-11 11:10:00,79.551,79.567,79.551,79.565,12800000.0
2006-01-11 11:11:00,79.568,79.568,79.556,79.559,11200000.0
2006-01-11 11:12:00,79.556,79.567,79.554,79.554,17000000.0
2006-01-11 11:13:00,79.554,79.558,79.537,79.55,14400000.0
2006-01-11 11:14:00,79.557,79.567,79.557,79.561,11200000.0
2006-01-11 11:15:00,79.54,79.551,79.537,79.551,11200000.0
2006-01-11 11:16:00,79.566,79.574,79.566,79.574,13200000.0
2006-01-11 11:17:00,79.568,79.571,79.553,79.553,11200000.0
2006-01-11 11:18:00,79.548,79.559,79.547,79.559,12800000.0
2006-01-11 11:19:00,79.571,79.591,79.571,79.591,17600000.0
2006-01-11 11:20:00,79.61,79.61,79.593,79.593,12800000.0
2006-01-11 11:21:00,79.584,79.596,79.581,79.596,14400000.0
2006-01-11 11:22:00,79.592,79.593,79.578,79.593,12800000.0
2006-01-11 11:23:00,79.599,79.601,79.589,79.589,11200000.0
2006-01-11 11:24:00,79.592,79.593,79.578,79.587,12800000.0
2006-01-11 11:25:00,79.591,79.592,79.576,79.582,17600000.0
2006-01-11 11:26:00,79.574,79.588,79.572,79.588,14400000.0
2006-01-11 11:28:00,79.585,79.589,79.582,79.589,14400000.0
2006-01-11 11:30:00,79.594,79.623,79.594,79.623,14400000.0
2006-01-11 11:31:00,79.637,79.642,79.604,79.604,11200000.0
2006-01-11 11:32:00,79.602,79.606,79.593,79.595,17600000.0
2006-01-11 11:33:00,79.587,79.587,79.572,79.573,12800000.0
2006-01-11 11:34:00,79.57,79.575,79.569,79.569,12800000.0
2006-01-11 11:35:00,79.571,79.573,79.563,79.563,11200000.0
2006-01-11 11:36:00,79.559,79.559,79.542,79.542,12800000.0
2006-01-11 11:37:00,79.541,79.549,79.54,79.54,11200000.0
2006-01-11 11:38:00,79.539,79.546,79.539,79.544,11200000.0
2006-01-11 11:39:00,79.551,79.551,79.533,79.539,11200000.0
2006-01-11 11:40:00,79.533,79.546,79.533,79.546,11200000.0
2006-01-11 11:41:00,79.545,79.546,79.537,79.542,16000000.0
2006-01-11 11:42:00,79.543,79.55,79.532,79.545,17600000.0
2006-01-11 11:43:00,79.556,79.556,79.536,79.548,11200000.0
2006-01-11 11:44:00,79.543,79.543,79.527,79.529,11200000.0
2006-01-11 11:45:00,79.528,79.534,79.528,79.528,13800000.0
2006-01-11 11:46:00,79.53,79.535,79.524,79.535,11200000.0
2006-01-11 11:47:00,79.549,79.568,79.539,79.561,17600000.0
2006-01-11 11:48:00,79.56,79.56,79.54,79.554,10600000.0
2006-01-11 11:49:00,79.547,79.559,79.547,79.559,12800000.0
2006-01-11 11:50:00,79.564,79.569,79.556,79.569,12800000.0
2006-01-11 11:51:00,79.575,79.578,79.567,79.568,11200000.0
2006-01-11 11:52:00,79.581,79.585,79.576,79.58,11200000.0
2006-01-11 11:53:00,79.583,79.597,79.574,79.597,16000000.0
2006-01-11 11:54:00,79.603,79.612,79.599,79.612,13800000.0
2006-01-11 11:55:00,79.611,79.613,79.549,79.613,11600000.0
2006-01-11 11:56:00,79.611,79.621,79.61,79.61,12800000.0
2006-01-11 11:57:00,79.61,79.61,79.574,79.578,12800000.0
2006-01-11 11:58:00,79.581,79.581,79.551,79.551,11200000.0
2006-01-11 11:59:00,79.55,79.55,79.543,79.545,11600000.0
2006-01-11 12:00:00,79.557,79.567,79.557,79.565,11200000.0
2006-01-11 12:01:00,79.565,79.568,79.561,79.562,11200000.0
2006-01-11 12:02:00,79.564,79.571,79.564,79.566,14400000.0
2006-01-11 12:03:00,79.566,79.574,79.563,79.568,11200000.0
2006-01-11 12:04:00,79.578,79.578,79.559,79.564,17600000.0
2006-01-11 12:05:00,79.565,79.565,79.557,79.561,17600000.0
2006-01-11 12:06:00,79.553,79.553,79.53,79.533,12800000.0
2006-01-11 12:07:00,79.542,79.569,79.542,79.569,11200000.0
2006-01-11 12:08:00,79.572,79.572,79.556,79.556,11200000.0
2006-01-11 12:09:00,79.556,79.563,79.552,79.558,14400000.0
2006-01-11 12:10:00,79.556,79.567,79.553,79.553,11200000.0
2006-01-11 12:11:00,79.559,79.559,79.549,79.549,12800000.0
2006-01-11 12:12:00,79.555,79.571,79.555,79.571,11200000.0
2006-01-11 12:13:00,79.57,79.574,79.564,79.572,11200000.0
2006-01-11 12:15:00,79.598,79.604,79.598,79.604,12800000.0
2006-01-11 12:16:00,79.596,79.611,79.596,79.606,13200000.0
2006-01-11 12:17:00,79.612,79.622,79.554,79.622,17600000.0
2006-01-11 12:18:00,79.62,79.63,79.619,79.619,16000000.0
2006-01-11 12:19:00,79.626,79.626,79.605,79.607,12800000.0
2006-01-11 12:20:00,79.613,79.623,79.604,79.605,14400000.0
2006-01-11 12:21:00,79.596,79.624,79.596,79.624,11200000.0
2006-01-11 12:22:00,79.613,79.624,79.613,79.619,14200000.0
2006-01-11 12:23:00,79.618,79.621,79.61,79.621,14400000.0
2006-01-11 12:24:00,79.61,79.611,79.6,79.6,12800000.0
2006-01-11 12:25:00,79.604,79.607,79.603,79.603,11200000.0
2006-01-11 12:26:00,79.595,79.6,79.591,79.598,11200000.0
2006-01-11 12:27:00,79.616,79.628,79.616,79.628,11200000.0
2006-01-11 12:28:00,79.627,79.635,79.621,79.635,13200000.0
2006-01-11 12:29:00,79.63,79.636,79.627,79.634,17600000.0
2006-01-11 12:31:00,79.609,79.613,79.598,79.609,12800000.0
2006-01-11 12:32:00,79.606,79.619,79.603,79.605,12800000.0
2006-01-11 12:33:00,79.577,79.577,79.531,79.533,14400000.0
2006-01-11 12:34:00,79.53,79.53,79.505,79.506,12800000.0
2006-01-11 12:35:00,79.499,79.499,79.479,79.481,11200000.0
2006-01-11 12:36:00,79.487,79.501,79.487,79.501,11200000.0
2006-01-11 12:37:00,79.503,79.513,79.503,79.513,11200000.0
2006-01-11 12:38:00,79.516,79.526,79.434,79.519,17600000.0
2006-01-11 12:39:00,79.507,79.522,79.507,79.514,16400000.0
2006-01-11 12:40:00,79.482,79.487,79.465,79.479,16000000.0
2006-01-11 12:41:00,79.481,79.484,79.464,79.464,12800000.0
2006-01-11 12:42:00,79.449,79.457,79.445,79.457,14400000.0
2006-01-11 12:43:00,79.455,79.455,79.424,79.429,12800000.0
2006-01-11 12:44:00,79.416,79.42,79.398,79.405,17600000.0
2006-01-11 12:45:00,79.393,79.393,79.371,79.384,16000000.0
2006-01-11 12:46:00,79.38,79.393,79.378,79.393,12800000.0
2006-01-11 12:47:00,79.398,79.398,79.377,79.395,12800000.0
2006-01-11 12:48:00,79.398,79.398,79.372,79.393,12800000.0
2006-01-11 12:49:00,79.401,79.401,79.387,79.395,16000000.0
2006-01-11 12:50:00,79.385,79.388,79.369,79.388,14400000.0
2006-01-11 12:51:00,79.401,79.401,79.388,79.388,11200000.0
2006-01-11 12:52:00,79.404,79.407,79.397,79.407,11200000.0
2006-01-11 12:53:00,79.411,79.444,79.411,79.444,11200000.0
2006-01-11 12:54:00,79.444,79.444,79.416,79.416,12800000.0
2006-01-11 12:55:00,79.412,79.413,79.407,79.407,16000000.0
2006-01-11 12:56:00,79.386,79.386,79.369,79.385,10600000.0
2006-01-11 12:57:00,79.385,79.39,79.385,79.387,11200000.0
2006-01-11 12:58:00,79.381,79.383,79.368,79.383,17600000.0
2006-01-11 12:59:00,79.37,79.382,79.37,79.375,16000000.0
2006-01-11 13:00:00,79.385,79.404,79.381,79.404,12800000.0
2006-01-11 13:01:00,79.396,79.396,79.384,79.384,14400000.0
2006-01-11 13:02:00,79.404,79.405,79.395,79.405,12800000.0
2006-01-11 13:03:00,79.414,79.414,79.388,79.399,16000000.0
2006-01-11 13:04:00,79.39,79.398,79.39,79.397,11200000.0
2006-01-11 13:05:00,79.415,79.421,79.399,79.402,12800000.0
2006-01-11 13:06:00,79.403,79.413,79.403,79.411,12800000.0
2006-01-11 13:07:00,79.418,79.419,79.414,79.414,14400000.0
2006-01-11 13:09:00,79.422,79.422,79.4,79.401,12800000.0
2006-01-11 13:10:00,79.396,79.405,79.381,79.402,16000000.0
2006-01-11 13:11:00,79.398,79.443,79.398,79.443,11200000.0
2006-01-11 13:12:00,79.448,79.448,79.385,79.385,12800000.0
2006-01-11 13:13:00,79.392,79.395,79.385,79.389,17600000.0
2006-01-11 13:14:00,79.386,79.39,79.362,79.362,12800000.0
2006-01-11 13:15:00,79.383,79.402,79.379,79.402,12800000.0
2006-01-11 13:16:00,79.399,79.409,79.399,79.409,17600000.0
2006-01-11 13:17:00,79.399,79.405,79.376,79.376,12800000.0
2006-01-11 13:18:00,79.354,79.365,79.344,79.365,11200000.0
2006-01-11 13:19:00,79.354,79.354,79.339,79.341,16000000.0
2006-01-11 13:20:00,79.365,79.369,79.359,79.367,9600000.0
2006-01-11 13:21:00,79.379,79.422,79.379,79.422,11200000.0
2006-01-11 13:22:00,79.423,79.423,79.397,79.397,14800000.0
2006-01-11 13:23:00,79.389,79.389,79.377,79.377,12800000.0
2006-01-11 13:24:00,79.371,79.375,79.309,79.375,8000000.0
2006-01-11 13:25:00,79.375,79.375,79.353,79.353,17600000.0
2006-01-11 13:26:00,79.341,79.359,79.341,79.359,17600000.0
2006-01-11 13:27:00,79.353,79.355,79.348,79.355,12800000.0
2006-01-11 13:28:00,79.361,79.361,79.267,79.352,16000000.0
2006-01-11 13:29:00,79.354,79.357,79.321,79.321,11200000.0
2006-01-11 13:30:00,79.323,79.34,79.323,79.337,12800000.0
2006-01-11 13:31:00,79.338,79.348,79.338,79.345,11200000.0
2006-01-11 13:32:00,79.344,79.352,79.344,79.352,11200000.0
2006-01-11 13:33:00,79.35,79.366,79.35,79.35,19200000.0
2006-01-11 13:34:00,79.362,79.365,79.358,79.365,14400000.0
2006-01-11 13:35:00,79.365,79.365,79.339,79.339,36800000.0
2006-01-11 13:36:00,79.339,79.346,79.335,79.346,17600000.0
2006-01-11 13:37:00,79.341,79.341,79.326,79.327,14400000.0
2006-01-11 13:39:00,79.325,79.333,79.311,79.333,14400000.0
2006-01-11 13:40:00,79.334,79.334,79.325,79.327,40000000.0
2006-01-11 13:41:00,79.327,79.343,79.327,79.343,16000000.0
2006-01-11 13:42:00,79.342,79.351,79.336,79.336,11200000.0
2006-01-11 13:43:00,79.332,79.337,79.328,79.334,26600000.0
2006-01-11 13:44:00,79.337,79.342,79.325,79.34,33600000.0
2006-01-11 13:45:00,79.348,79.357,79.342,79.351,20800000.0
2006-01-11 13:46:00,79.372,79.377,79.369,79.377,24400000.0
2006-01-11 13:47:00,79.387,79.388,79.371,79.371,12800000.0
2006-01-11 13:48:00,79.38,79.395,79.38,79.392,12800000.0
2006-01-11 13:49:00,79.41,79.434,79.41,79.434,17600000.0
2006-01-11 13:50:00,79.455,79.462,79.435,79.435,11200000.0
2006-01-11 13:51:00,79.443,79.447,79.441,79.442,24000000.0
2006-01-11 13:52:00,79.438,79.444,79.426,79.426,12800000.0
2006-01-11 13:53:00,79.433,79.445,79.433,79.441,17600000.0
2006-01-11 13:54:00,79.427,79.427,79.401,79.401,25600000.0
2006-01-11 13:55:00,79.383,79.388,79.375,79.378,14400000.0
2006-01-11 13:56:00,79.38,79.389,79.379,79.379,14400000.0
2006-01-11 13:57:00,79.383,79.39,79.378,79.383,28800000.0
2006-01-11 13:58:00,79.38,79.388,79.376,79.387,14400000.0
2006-01-11 13:59:00,79.395,79.395,79.388,79.389,32000000.0
2006-01-11 14:00:00,79.385,79.387,79.38,79.381,48000000.0
2006-01-11 14:02:00,79.37,79.375,79.362,79.375,14400000.0
2006-01-11 14:03:00,79.376,79.376,79.362,79.362,14400000.0
2006-01-11 14:04:00,79.358,79.369,79.358,79.367,11200000.0
2006-01-11 14:05:00,79.373,79.393,79.373,79.393,23400000.0
2006-01-11 14:06:00,79.399,79.403,79.393,79.397,36800000.0
2006-01-11 14:07:00,79.382,79.39,79.379,79.39,40000000.0
2006-01-11 14:08:00,79.402,79.402,79.396,79.396,16000000.0
2006-01-11 14:09:00,79.396,79.396,79.384,79.387,33600000.0
2006-01-11 14:10:00,79.372,79.373,79.363,79.371,33600000.0
2006-01-11 14:11:00,79.367,79.379,79.367,79.376,14400000.0
2006-01-11 14:12:00,79.362,79.363,79.342,79.342,26600000.0
2006-01-11 14:13:00,79.338,79.338,79.329,79.333,14400000.0
2006-01-11 14:14:00,79.333,79.343,79.326,79.343,12800000.0
2006-01-11 14:15:00,79.355,79.359,79.347,79.347,28200000.0
2006-01-11 14:16:00,79.343,79.353,79.343,79.348,25600000.0
2006-01-11 14:17:00,79.349,79.351,79.339,79.343,12800000.0
2006-01-11 14:18:00,79.345,79.35,79.331,79.331,15400000.0
2006-01-11 14:19:00,79.332,79.347,79.332,79.339,12800000.0
2006-01-11 14:20:00,79.318,79.323,79.302,79.323,25600000.0
2006-01-11 14:21:00,79.33,79.339,79.328,79.334,28800000.0
2006-01-11 14:22:00,79.331,79.345,79.327,79.333,11200000.0
2006-01-11 14:23:00,79.324,79.335,79.321,79.335,48000000.0
2006-01-11 14:24:00,79.348,79.348,79.335,79.336,12800000.0
2006-01-11 14:25:00,79.328,79.336,79.324,79.328,12800000.0
2006-01-11 14:26:00,79.339,79.368,79.339,79.367,12800000.0
2006-01-11 14:27:00,79.37,79.377,79.369,79.377,17600000.0
2006-01-11 14:28:00,79.371,79.371,79.352,79.352,11200000.0
2006-01-11 14:29:00,79.348,79.35,79.328,79.329,36800000.0
2006-01-11 14:30:00,79.338,79.346,79.332,79.346,22400000.0
2006-01-11 14:31:00,79.362,79.366,79.352,79.352,20800000.0
2006-01-11 14:32:00,79.357,79.36,79.353,79.353,8000000.0
2006-01-11 14:33:00,79.359,79.386,79.359,79.386,23400000.0
2006-01-11 14:34:00,79.4,79.4,79.373,79.376,12800000.0
2006-01-11 14:35:00,79.367,79.375,79.366,79.373,14400000.0
2006-01-11 14:36:00,79.404,79.415,79.404,79.409,11200000.0
2006-01-11 14:38:00,79.408,79.413,79.406,79.406,56000000.0
2006-01-11 14:39:00,79.407,79.412,79.4,79.412,12800000.0
2006-01-11 14:40:00,79.406,79.421,79.404,79.407,14400000.0
2006-01-11 14:41:00,79.405,79.405,79.395,79.403,56000000.0
2006-01-11 14:42:00,79.409,79.416,79.404,79.408,12800000.0
2006-01-11 14:43:00,79.415,79.421,79.411,79.411,25600000.0
2006-01-11 14:44:00,79.406,79.417,79.402,79.417,12800000.0
2006-01-11 14:45:00,79.426,79.438,79.426,79.436,11200000.0
2006-01-11 14:46:00,79.436,79.441,79.436,79.437,11200000.0
2006-01-11 14:47:00,79.436,79.436,79.416,79.43,16000000.0
2006-01-11 14:48:00,79.43,79.439,79.43,79.439,19200000.0
2006-01-11 14:49:00,79.457,79.463,79.452,79.463,32000000.0
2006-01-11 14:50:00,79.466,79.466,79.459,79.459,28800000.0
2006-01-11 14:51:00,79.435,79.443,79.435,79.443,32000000.0
2006-01-11 14:52:00,79.452,79.452,79.438,79.444,12800000.0
2006-01-11 14:53:00,79.451,79.451,79.445,79.446,17600000.0
2006-01-11 14:54:00,79.432,79.449,79.432,79.449,12800000.0
2006-01-11 14:55:00,79.45,79.454,79.441,79.454,16000000.0
2006-01-11 14:56:00,79.449,79.457,79.427,79.427,12800000.0
2006-01-11 14:57:00,79.437,79.441,79.436,79.436,12800000.0
2006-01-11 14:58:00,79.44,79.44,79.428,79.432,17600000.0
2006-01-11 14:59:00,79.421,79.429,79.419,79.428,16000000.0
2006-01-11 15:00:00,79.433,79.445,79.433,79.445,14400000.0
2006-01-11 15:01:00,79.436,79.436,79.417,79.417,12800000.0
2006-01-11 15:02:00,79.443,79.445,79.426,79.427,27200000.0
2006-01-11 15:03:00,79.433,79.433,79.424,79.428,12800000.0
2006-01-11 15:04:00,79.433,79.434,79.425,79.43,11200000.0
2006-01-11 15:05:00,79.415,79.418,79.409,79.414,11200000.0
2006-01-11 15:06:00,79.417,79.417,79.403,79.403,10600000.0
2006-01-11 15:07:00,79.419,79.423,79.413,79.416,25600000.0
2006-01-11 15:08:00,79.42,79.434,79.42,79.429,8000000.0
2006-01-11 15:09:00,79.414,79.426,79.405,79.405,16000000.0
2006-01-11 15:10:00,79.419,79.421,79.412,79.412,12200000.0
2006-01-11 15:11:00,79.418,79.427,79.417,79.421,32000000.0
2006-01-11 15:12:00,79.425,79.427,79.414,79.427,12800000.0
2006-01-11 15:13:00,79.43,79.439,79.429,79.435,44800000.0
2006-01-11 15:14:00,79.435,79.438,79.421,79.438,35200000.0
2006-01-11 15:15:00,79.454,79.457,79.431,79.431,22400000.0
2006-01-11 15:16:00,79.421,79.439,79.421,79.437,36800000.0
2006-01-11 15:17:00,79.449,79.449,79.443,79.443,22400000.0
2006-01-11 15:18:00,79.447,79.447,79.437,79.437,22400000.0
2006-01-11 15:19:00,79.434,79.446,79.434,79.446,16000000.0
2006-01-11 15:20:00,79.442,79.445,79.429,79.433,24000000.0
2006-01-11 15:21:00,79.43,79.43,79.42,79.42,14400000.0
2006-01-11 15:22:00,79.427,79.427,79.417,79.426,12800000.0
2006-01-11 15:23:00,79.425,79.426,79.417,79.423,48000000.0
2006-01-11 15:24:00,79.426,79.435,79.417,79.435,25600000.0
2006-01-11 15:25:00,79.434,79.452,79.434,79.452,26600000.0
2006-01-11 15:26:00,79.46,79.462,79.45,79.461,40000000.0
2006-01-11 15:27:00,79.458,79.46,79.452,79.452,28800000.0
2006-01-11 15:28:00,79.439,79.44,79.432,79.432,69800000.0
2006-01-11 15:29:00,79.427,79.43,79.336,79.422,46400000.0
2006-01-11 15:30:00,79.343,79.481,79.32,79.352,115200000.0
2006-01-11 15:31:00,79.442,79.449,79.438,79.448,60200000.0
2006-01-11 15:32:00,79.448,79.448,79.441,79.441,30400000.0
2006-01-11 15:33:00,79.444,79.475,79.444,79.475,29800000.0
2006-01-11 15:34:00,79.466,79.474,79.462,79.465,22400000.0
2006-01-11 15:35:00,79.474,79.491,79.466,79.466,33600000.0
2006-01-11 15:36:00,79.452,79.458,79.452,79.458,32000000.0
2006-01-11 15:37:00,79.448,79.458,79.443,79.45,30400000.0
2006-01-11 15:38:00,79.451,79.457,79.449,79.451,58600000.0
2006-01-11 15:39:00,79.452,79.452,79.437,79.439,36800000.0
2006-01-11 15:40:00,79.435,79.44,79.43,79.44,35200000.0
2006-01-11 15:42:00,79.437,79.437,79.428,79.428,43200000.0
2006-01-11 15:43:00,79.434,79.45,79.434,79.449,27200000.0
2006-01-11 15:44:00,79.441,79.459,79.441,79.459,12800000.0
2006-01-11 15:45:00,79.447,79.447,79.428,79.442,16000000.0
2006-01-11 15:46:00,79.445,79.459,79.445,79.459,14400000.0
2006-01-11 15:47:00,79.46,79.46,79.44,79.454,30400000.0
2006-01-11 15:48:00,79.467,79.467,79.45,79.45,27200000.0
2006-01-11 15:49:00,79.452,79.467,79.451,79.467,11200000.0
2006-01-11 15:50:00,79.48,79.506,79.48,79.506,11200000.0
2006-01-11 15:51:00,79.505,79.505,79.492,79.496,12800000.0
2006-01-11 15:52:00,79.489,79.489,79.476,79.476,20800000.0
2006-01-11 15:53:00,79.481,79.483,79.473,79.483,24000000.0
2006-01-11 15:54:00,79.483,79.496,79.483,79.488,28800000.0
2006-01-11 15:55:00,79.492,79.512,79.492,79.512,24000000.0
2006-01-11 15:56:00,79.507,79.507,79.488,79.492,51200000.0
2006-01-11 15:57:00,79.486,79.497,79.485,79.485,12800000.0
2006-01-11 15:58:00,79.486,79.486,79.473,79.476,19200000.0
2006-01-11 15:59:00,79.472,79.477,79.468,79.477,36800000.0
2006-01-11 16:00:00,79.482,79.502,79.478,79.5,51200000.0
2006-01-11 16:01:00,79.504,79.512,79.492,79.499,41600000.0
2006-01-11 16:02:00,79.489,79.499,79.489,79.489,11200000.0
2006-01-11 16:03:00,79.482,79.492,79.482,79.491,64000000.0
2006-01-11 16:04:00,79.499,79.505,79.49,79.498,44800000.0
2006-01-11 16:05:00,79.491,79.499,79.486,79.495,47400000.0
2006-01-11 16:06:00,79.5,79.53,79.5,79.53,35200000.0
2006-01-11 16:07:00,79.558,79.571,79.555,79.558,32000000.0
2006-01-11 16:08:00,79.557,79.571,79.557,79.557,44200000.0
2006-01-11 16:09:00,79.568,79.576,79.568,79.568,44200000.0
2006-01-11 16:10:00,79.56,79.564,79.553,79.56,41600000.0
2006-01-11 16:11:00,79.559,79.566,79.553,79.561,14400000.0
2006-01-11 16:12:00,79.556,79.572,79.556,79.572,55400000.0
2006-01-11 16:13:00,79.564,79.564,79.553,79.56,11200000.0
2006-01-11 16:14:00,79.555,79.555,79.54,79.54,49600000.0
2006-01-11 16:15:00,79.553,79.561,79.552,79.558,59200000.0
2006-01-11 16:16:00,79.544,79.559,79.544,79.556,17600000.0
2006-01-11 16:17:00,79.549,79.552,79.538,79.538,38400000.0
2006-01-11 16:18:00,79.537,79.551,79.537,79.542,11200000.0
2006-01-11 16:19:00,79.531,79.531,79.521,79.522,22400000.0
2006-01-11 16:20:00,79.51,79.519,79.505,79.513,11200000.0
2006-01-11 16:21:00,79.508,79.51,79.501,79.504,27200000.0
2006-01-11 16:22:00,79.504,79.531,79.502,79.531,41600000.0
2006-01-11 16:23:00,79.551,79.551,79.53,79.532,43200000.0
2006-01-11 16:24:00,79.521,79.536,79.521,79.526,17600000.0
2006-01-11 16:25:00,79.529,79.537,79.521,79.537,33600000.0
2006-01-11 16:26:00,79.531,79.535,79.508,79.508,17600000.0
2006-01-11 16:27:00,79.503,79.526,79.503,79.506,35200000.0
2006-01-11 16:28:00,79.511,79.511,79.485,79.492,27200000.0
2006-01-11 16:29:00,79.476,79.476,79.458,79.458,11200000.0
2006-01-11 16:30:00,79.463,79.475,79.452,79.452,11200000.0
2006-01-11 16:31:00,79.483,79.483,79.473,79.477,41600000.0
2006-01-11 16:32:00,79.471,79.471,79.451,79.454,12800000.0
2006-01-11 16:33:00,79.445,79.457,79.445,79.456,27200000.0
2006-01-11 16:34:00,79.461,79.473,79.458,79.472,35200000.0
2006-01-11 16:35:00,79.477,79.488,79.473,79.473,52200000.0
2006-01-11 16:36:00,79.446,79.451,79.437,79.441,51200000.0
2006-01-11 16:37:00,79.427,79.431,79.419,79.431,41000000.0
2006-01-11 16:38:00,79.428,79.432,79.42,79.429,40000000.0
2006-01-11 16:39:00,79.43,79.445,79.43,79.445,35200000.0
2006-01-11 16:40:00,79.441,79.441,79.423,79.425,55800000.0
2006-01-11 16:41:00,79.425,79.437,79.42,79.436,74000000.0
2006-01-11 16:42:00,79.453,79.454,79.444,79.448,54400000.0
2006-01-11 16:43:00,79.461,79.476,79.461,79.467,17600000.0
2006-01-11 16:44:00,79.456,79.456,79.432,79.432,11200000.0
2006-01-11 16:45:00,79.422,79.439,79.422,79.439,57600000.0
2006-01-11 16:46:00,79.439,79.443,79.433,79.433,11200000.0
2006-01-11 16:47:00,79.424,79.434,79.418,79.432,69800000.0
2006-01-11 16:48:00,79.428,79.453,79.428,79.453,52800000.0
2006-01-11 16:49:00,79.439,79.444,79.426,79.444,36800000.0
2006-01-11 16:50:00,79.446,79.455,79.429,79.429,74600000.0
2006-01-11 16:51:00,79.424,79.455,79.421,79.446,32000000.0
2006-01-11 16:52:00,79.443,79.452,79.443,79.446,45800000.0
2006-01-11 16:53:00,79.446,79.454,79.445,79.445,30400000.0
2006-01-11 16:54:00,79.45,79.45,79.435,79.448,11200000.0
2006-01-11 16:55:00,79.449,79.454,79.444,79.454,27200000.0
2006-01-11 16:56:00,79.446,79.455,79.437,79.455,36800000.0
2006-01-11 16:57:00,79.444,79.451,79.439,79.45,19200000.0
2006-01-11 16:58:00,79.463,79.463,79.444,79.451,12800000.0
2006-01-11 16:59:00,79.457,79.467,79.456,79.459,51200000.0
2006-01-11 17:00:00,79.459,79.465,79.449,79.449,49600000.0
2006-01-11 17:01:00,79.427,79.45,79.427,79.45,39400000.0
2006-01-11 17:02:00,79.454,79.467,79.454,79.464,33600000.0
2006-01-11 17:03:00,79.473,79.473,79.441,79.464,44800000.0
2006-01-11 17:04:00,79.456,79.469,79.448,79.469,41000000.0
2006-01-11 17:05:00,79.47,79.484,79.463,79.484,53200000.0
2006-01-11 17:06:00,79.497,79.497,79.466,79.466,59600000.0
2006-01-11 17:07:00,79.46,79.469,79.456,79.468,35200000.0
2006-01-11 17:08:00,79.46,79.463,79.447,79.455,68800000.0
2006-01-11 17:09:00,79.46,79.464,79.454,79.457,58600000.0
2006-01-11 17:10:00,79.456,79.457,79.445,79.455,25600000.0
2006-01-11 17:11:00,79.453,79.453,79.442,79.448,38400000.0
2006-01-11 17:12:00,79.437,79.438,79.431,79.435,25600000.0
2006-01-11 17:13:00,79.443,79.466,79.443,79.466,28200000.0
2006-01-11 17:14:00,79.47,79.48,79.47,79.48,22400000.0
2006-01-11 17:15:00,79.475,79.479,79.468,79.47,19200000.0
2006-01-11 17:16:00,79.46,79.46,79.446,79.452,17600000.0
2006-01-11 17:17:00,79.48,79.489,79.48,79.482,38400000.0
2006-01-11 17:18:00,79.462,79.484,79.462,79.484,57000000.0
2006-01-11 17:19:00,79.505,79.518,79.476,79.476,24000000.0
2006-01-11 17:20:00,79.465,79.474,79.464,79.474,16000000.0
2006-01-11 17:21:00,79.462,79.462,79.441,79.449,28800000.0
2006-01-11 17:22:00,79.467,79.467,79.46,79.465,19200000.0
2006-01-11 17:23:00,79.471,79.471,79.449,79.451,11200000.0
2006-01-11 17:24:00,79.462,79.483,79.462,79.481,12800000.0
2006-01-11 17:25:00,79.489,79.501,79.488,79.501,17600000.0
2006-01-11 17:26:00,79.498,79.498,79.479,79.479,13200000.0
2006-01-11 17:27:00,79.485,79.489,79.48,79.489,46400000.0
2006-01-11 17:28:00,79.485,79.487,79.476,79.486,12800000.0
2006-01-11 17:29:00,79.49,79.496,79.478,79.478,27200000.0
2006-01-11 17:30:00,79.462,79.473,79.461,79.463,17600000.0
2006-01-11 17:31:00,79.466,79.473,79.463,79.471,87400000.0
2006-01-11 17:32:00,79.471,79.471,79.428,79.428,52800000.0
2006-01-11 17:33:00,79.43,79.43,79.412,79.412,36800000.0
2006-01-11 17:34:00,79.406,79.424,79.405,79.424,63400000.0
2006-01-11 17:35:00,79.415,79.423,79.414,79.418,43200000.0
2006-01-11 17:36:00,79.416,79.424,79.408,79.41,33600000.0
2006-01-11 17:37:00,79.409,79.421,79.404,79.404,16000000.0
2006-01-11 17:38:00,79.396,79.4,79.382,79.4,35200000.0
2006-01-11 17:39:00,79.404,79.408,79.396,79.408,16000000.0
2006-01-11 17:40:00,79.423,79.433,79.422,79.428,75200000.0
2006-01-11 17:41:00,79.431,79.431,79.417,79.421,12800000.0
2006-01-11 17:42:00,79.44,79.469,79.44,79.464,9600000.0
2006-01-11 17:43:00,79.451,79.452,79.44,79.452,17600000.0
2006-01-11 17:44:00,79.454,79.458,79.445,79.458,30400000.0
2006-01-11 17:46:00,79.467,79.485,79.462,79.481,41600000.0
2006-01-11 17:47:00,79.486,79.49,79.484,79.484,57600000.0
2006-01-11 17:48:00,79.49,79.519,79.49,79.519,57600000.0
2006-01-11 17:49:00,79.532,79.544,79.522,79.522,46400000.0
2006-01-11 17:50:00,79.51,79.523,79.51,79.523,8000000.0
2006-01-11 17:51:00,79.528,79.534,79.525,79.533,49000000.0
2006-01-11 17:52:00,79.524,79.541,79.522,79.541,43600000.0
2006-01-11 17:53:00,79.544,79.544,79.535,79.539,33600000.0
2006-01-11 17:54:00,79.548,79.561,79.547,79.547,38400000.0
2006-01-11 17:55:00,79.53,79.53,79.5,79.5,40000000.0
2006-01-11 17:56:00,79.497,79.497,79.477,79.478,44600000.0
2006-01-11 17:57:00,79.495,79.52,79.495,79.515,36800000.0
2006-01-11 17:58:00,79.508,79.508,79.498,79.5,17600000.0
2006-01-11 17:59:00,79.486,79.486,79.437,79.437,61800000.0
2006-01-11 18:00:00,79.43,79.452,79.419,79.452,51200000.0
2006-01-11 18:01:00,79.453,79.46,79.448,79.454,32000000.0
2006-01-11 18:02:00,79.442,79.447,79.44,79.447,24000000.0
2006-01-11 18:03:00,79.447,79.447,79.434,79.444,36800000.0
2006-01-11 18:04:00,79.45,79.458,79.45,79.458,33600000.0
2006-01-11 18:05:00,79.47,79.485,79.467,79.484,12800000.0
2006-01-11 18:06:00,79.49,79.497,79.48,79.497,29800000.0
2006-01-11 18:07:00,79.49,79.49,79.471,79.475,11200000.0
2006-01-11 18:08:00,79.473,79.491,79.473,79.477,84800000.0
2006-01-11 18:09:00,79.466,79.474,79.456,79.474,33600000.0
2006-01-11 18:10:00,79.479,79.483,79.465,79.473,16000000.0
2006-01-11 18:11:00,79.474,79.486,79.468,79.486,12800000.0
2006-01-11 18:12:00,79.489,79.512,79.489,79.5,12800000.0
2006-01-11 18:13:00,79.511,79.524,79.499,79.524,27200000.0
2006-01-11 18:14:00,79.511,79.513,79.503,79.51,19200000.0
2006-01-11 18:15:00,79.518,79.522,79.512,79.522,30400000.0
2006-01-11 18:16:00,79.528,79.532,79.518,79.528,56000000.0
2006-01-11 18:18:00,79.536,79.557,79.536,79.556,30400000.0
2006-01-11 18:19:00,79.562,79.578,79.562,79.566,46400000.0
2006-01-11 18:20:00,79.569,79.578,79.569,79.578,44000000.0
2006-01-11 18:21:00,79.562,79.562,79.536,79.536,12800000.0
2006-01-11 18:22:00,79.535,79.542,79.535,79.542,33600000.0
2006-01-11 18:23:00,79.551,79.551,79.538,79.544,46400000.0
2006-01-11 18:24:00,79.541,79.541,79.529,79.536,52800000.0
2006-01-11 18:25:00,79.534,79.534,79.506,79.506,33600000.0
2006-01-11 18:26:00,79.484,79.512,79.484,79.502,12800000.0
2006-01-11 18:27:00,79.523,79.54,79.523,79.533,33600000.0
2006-01-11 18:28:00,79.527,79.528,79.516,79.516,12800000.0
2006-01-11 18:29:00,79.5,79.507,79.499,79.507,25600000.0
2006-01-11 18:30:00,79.512,79.529,79.509,79.525,36800000.0
2006-01-11 18:31:00,79.532,79.532,79.519,79.526,11200000.0
2006-01-11 18:32:00,79.53,79.53,79.52,79.525,69800000.0
2006-01-11 18:33:00,79.518,79.53,79.518,79.53,32000000.0
2006-01-11 18:34:00,79.533,79.543,79.527,79.527,19200000.0
2006-01-11 18:35:00,79.511,79.511,79.461,79.461,43200000.0
2006-01-11 18:36:00,79.456,79.467,79.456,79.459,9600000.0
2006-01-11 18:37:00,79.458,79.469,79.454,79.467,36800000.0
2006-01-11 18:38:00,79.458,79.468,79.455,79.46,49600000.0
2006-01-11 18:39:00,79.47,79.483,79.467,79.472,76800000.0
2006-01-11 18:40:00,79.453,79.455,79.435,79.435,65600000.0
2006-01-11 18:41:00,79.421,79.429,79.412,79.412,71400000.0
2006-01-11 18:42:00,79.407,79.407,79.387,79.387,78400000.0
2006-01-11 18:43:00,79.4,79.422,79.4,79.418,49600000.0
2006-01-11 18:44:00,79.399,79.4,79.397,79.4,30400000.0
2006-01-11 18:45:00,79.413,79.429,79.399,79.429,12800000.0
2006-01-11 18:46:00,79.432,79.432,79.422,79.428,12800000.0
2006-01-11 18:47:00,79.42,79.426,79.407,79.411,14400000.0
2006-01-11 18:48:00,79.405,79.409,79.382,79.382,28800000.0
2006-01-11 18:49:00,79.412,79.413,79.402,79.402,24000000.0
2006-01-11 18:50:00,79.399,79.412,79.399,79.409,46400000.0
2006-01-11 18:51:00,79.404,79.409,79.391,79.408,12800000.0
2006-01-11 18:52:00,79.42,79.435,79.417,79.417,19200000.0
2006-01-11 18:53:00,79.42,79.43,79.42,79.427,30400000.0
2006-01-11 18:54:00,79.445,79.459,79.443,79.445,19200000.0
2006-01-11 18:55:00,79.431,79.465,79.427,79.465,22400000.0
2006-01-11 18:56:00,79.456,79.458,79.448,79.451,16000000.0
2006-01-11 18:57:00,79.442,79.442,79.424,79.424,19200000.0
2006-01-11 18:58:00,79.371,79.388,79.36,79.388,32000000.0
2006-01-11 18:59:00,79.397,79.412,79.391,79.408,32000000.0
2006-01-11 19:00:00,79.41,79.414,79.393,79.394,14400000.0
2006-01-11 19:01:00,79.386,79.416,79.382,79.416,11200000.0
2006-01-11 19:02:00,79.43,79.452,79.43,79.45,43600000.0
2006-01-11 19:03:00,79.452,79.453,79.445,79.453,14400000.0
2006-01-11 19:04:00,79.458,79.472,79.456,79.457,14400000.0
2006-01-11 19:05:00,79.448,79.448,79.426,79.43,17600000.0
2006-01-11 19:06:00,79.434,79.438,79.423,79.424,55400000.0
2006-01-11 19:07:00,79.42,79.451,79.42,79.439,35200000.0
2006-01-11 19:08:00,79.46,79.485,79.46,79.485,22400000.0
2006-01-11 19:09:00,79.478,79.488,79.467,79.467,12800000.0
2006-01-11 19:10:00,79.471,79.489,79.471,79.489,17600000.0
2006-01-11 19:11:00,79.504,79.523,79.504,79.522,17600000.0
2006-01-11 19:12:00,79.533,79.547,79.533,79.547,24000000.0
2006-01-11 19:13:00,79.545,79.554,79.535,79.545,16000000.0
2006-01-11 19:14:00,79.545,79.545,79.53,79.539,12200000.0
2006-01-11 19:15:00,79.54,79.54,79.521,79.523,16000000.0
2006-01-11 19:16:00,79.531,79.531,79.509,79.518,12800000.0
2006-01-11 19:17:00,79.521,79.521,79.508,79.511,13800000.0
2006-01-11 19:18:00,79.506,79.51,79.496,79.496,32000000.0
2006-01-11 19:19:00,79.508,79.513,79.503,79.513,11200000.0
2006-01-11 19:20:00,79.538,79.539,79.527,79.536,14400000.0
2006-01-11 19:21:00,79.522,79.522,79.507,79.507,17600000.0
2006-01-11 19:22:00,79.522,79.53,79.519,79.521,14400000.0
2006-01-11 19:23:00,79.521,79.54,79.517,79.54,16000000.0
2006-01-11 19:24:00,79.552,79.552,79.541,79.545,48000000.0
2006-01-11 19:25:00,79.531,79.538,79.529,79.538,12800000.0
2006-01-11 19:26:00,79.536,79.552,79.536,79.552,42000000.0
2006-01-11 19:27:00,79.56,79.57,79.545,79.545,14400000.0
2006-01-11 19:28:00,79.543,79.543,79.534,79.54,12800000.0
2006-01-11 19:29:00,79.539,79.539,79.529,79.532,12800000.0
2006-01-11 19:30:00,79.528,79.53,79.516,79.528,11200000.0
2006-01-11 19:31:00,79.508,79.508,79.49,79.49,11200000.0
2006-01-11 19:32:00,79.49,79.494,79.483,79.483,11200000.0
2006-01-11 19:33:00,79.486,79.495,79.485,79.495,12800000.0
2006-01-11 19:34:00,79.505,79.515,79.504,79.513,12800000.0
2006-01-11 19:35:00,79.506,79.509,79.494,79.498,17600000.0
2006-01-11 19:36:00,79.495,79.495,79.483,79.484,16000000.0
2006-01-11 19:38:00,79.472,79.473,79.467,79.472,11200000.0
2006-01-11 19:39:00,79.469,79.481,79.469,79.481,12800000.0
2006-01-11 19:40:00,79.471,79.493,79.471,79.492,11200000.0
2006-01-11 19:41:00,79.488,79.488,79.479,79.484,11200000.0
2006-01-11 19:42:00,79.477,79.484,79.475,79.484,11200000.0
2006-01-11 19:44:00,79.48,79.482,79.471,79.482,11200000.0
2006-01-11 19:45:00,79.483,79.483,79.466,79.469,16000000.0
2006-01-11 19:47:00,79.457,79.461,79.45,79.453,11200000.0
2006-01-11 19:48:00,79.455,79.465,79.449,79.461,12800000.0
2006-01-11 19:50:00,79.461,79.477,79.461,79.477,12800000.0
2006-01-11 19:51:00,79.48,79.519,79.48,79.519,12800000.0
2006-01-11 19:52:00,79.519,79.538,79.519,79.535,16000000.0
2006-01-11 19:53:00,79.527,79.527,79.52,79.522,11200000.0
2006-01-11 19:54:00,79.533,79.542,79.533,79.537,12800000.0
2006-01-11 19:55:00,79.548,79.548,79.539,79.542,11200000.0
2006-01-11 19:56:00,79.538,79.544,79.533,79.533,15400000.0
2006-01-11 19:57:00,79.536,79.539,79.533,79.539,12800000.0
2006-01-11 19:58:00,79.539,79.539,79.533,79.533,11200000.0
2006-01-11 19:59:00,79.528,79.528,79.525,79.525,6400000.0
2006-01-11 20:01:00,79.535,79.543,79.535,79.535,12800000.0
2006-01-11 20:02:00,79.517,79.518,79.506,79.506,17600000.0
2006-01-11 20:03:00,79.496,79.503,79.493,79.503,16000000.0
2006-01-11 20:04:00,79.504,79.513,79.502,79.513,29800000.0
2006-01-11 20:05:00,79.521,79.525,79.516,79.52,12800000.0
2006-01-11 20:06:00,79.521,79.527,79.52,79.52,11200000.0
2006-01-11 20:07:00,79.513,79.513,79.508,79.508,17000000.0
2006-01-11 20:08:00,79.512,79.518,79.505,79.507,38400000.0
2006-01-11 20:09:00,79.519,79.528,79.519,79.526,11200000.0
2006-01-11 20:10:00,79.52,79.543,79.52,79.543,14400000.0
2006-01-11 20:11:00,79.543,79.543,79.524,79.524,11200000.0
2006-01-11 20:14:00,79.536,79.536,79.471,79.526,14400000.0
2006-01-11 20:15:00,79.53,79.53,79.509,79.519,11200000.0
2006-01-11 20:16:00,79.518,79.526,79.517,79.518,28800000.0
2006-01-11 20:17:00,79.518,79.523,79.51,79.518,33600000.0
2006-01-11 20:18:00,79.53,79.53,79.52,79.53,10600000.0
2006-01-11 20:22:00,79.53,79.543,79.53,79.533,14400000.0
2006-01-11 20:23:00,79.53,79.537,79.528,79.533,12800000.0
2006-01-11 20:24:00,79.545,79.579,79.545,79.579,16000000.0
2006-01-11 20:25:00,79.579,79.6,79.579,79.6,11200000.0
2006-01-11 20:26:00,79.593,79.594,79.587,79.588,16000000.0
2006-01-11 20:27:00,79.6,79.6,79.584,79.584,16000000.0
2006-01-11 20:28:00,79.589,79.595,79.581,79.595,11200000.0
2006-01-11 20:29:00,79.585,79.587,79.577,79.583,12800000.0
2006-01-11 20:30:00,79.584,79.591,79.581,79.591,27200000.0
2006-01-11 20:32:00,79.591,79.591,79.59,79.59,3200000.0
2006-01-11 20:34:00,79.593,79.593,79.579,79.579,11200000.0
2006-01-11 20:35:00,79.572,79.579,79.572,79.579,11200000.0
2006-01-11 20:36:00,79.567,79.577,79.564,79.577,16000000.0
2006-01-11 20:37:00,79.576,79.585,79.574,79.585,8000000.0
2006-01-11 20:38:00,79.581,79.599,79.581,79.596,12800000.0
2006-01-11 20:39:00,79.603,79.603,79.591,79.599,11200000.0
2006-01-11 20:40:00,79.601,79.601,79.584,79.592,11200000.0
2006-01-11 20:41:00,79.593,79.596,79.591,79.591,14400000.0
2006-01-11 20:42:00,79.591,79.591,79.577,79.58,11200000.0
2006-01-11 20:44:00,79.581,79.581,79.572,79.572,6400000.0
2006-01-11 20:45:00,79.573,79.578,79.571,79.578,12800000.0
2006-01-11 20:47:00,79.581,79.581,79.573,79.578,12200000.0
2006-01-11 20:49:00,79.571,79.571,79.56,79.56,8000000.0
2006-01-11 20:50:00,79.564,79.564,79.546,79.562,13800000.0
2006-01-11 20:51:00,79.559,79.564,79.554,79.557,28200000.0
2006-01-11 20:52:00,79.561,79.572,79.561,79.568,11200000.0
2006-01-11 20:53:00,79.572,79.572,79.56,79.56,16000000.0
2006-01-11 20:55:00,79.56,79.567,79.549,79.567,11200000.0
2006-01-11 20:56:00,79.57,79.577,79.57,79.577,8000000.0
2006-01-11 20:57:00,79.577,79.582,79.577,79.578,12800000.0
2006-01-11 20:58:00,79.572,79.576,79.567,79.57,11200000.0
2006-01-11 21:00:00,79.569,79.573,79.564,79.569,17600000.0
2006-01-11 21:01:00,79.566,79.593,79.566,79.593,11200000.0
2006-01-11 21:03:00,79.599,79.607,79.597,79.607,10600000.0
2006-01-11 21:04:00,79.599,79.599,79.587,79.595,16000000.0
2006-01-11 21:05:00,79.596,79.607,79.583,79.607,12800000.0
2006-01-11 21:06:00,79.606,79.62,79.606,79.611,12800000.0
2006-01-11 21:07:00,79.615,79.615,79.598,79.607,14400000.0
2006-01-11 21:10:00,79.603,79.604,79.603,79.604,3200000.0
2006-01-11 21:11:00,79.607,79.608,79.593,79.607,12800000.0
2006-01-11 21:12:00,79.606,79.61,79.603,79.605,12800000.0
2006-01-11 21:13:00,79.605,79.613,79.593,79.607,16000000.0
2006-01-11 21:14:00,79.607,79.607,79.594,79.602,12800000.0
2006-01-11 21:15:00,79.593,79.606,79.593,79.6,14800000.0
2006-01-11 21:17:00,79.59,79.597,79.588,79.588,12800000.0
2006-01-11 21:19:00,79.587,79.587,79.576,79.579,17000000.0
2006-01-11 21:20:00,79.56,79.589,79.56,79.588,14400000.0
2006-01-11 21:21:00,79.592,79.592,79.588,79.588,11200000.0
2006-01-11 21:22:00,79.591,79.601,79.584,79.601,12800000.0
2006-01-11 21:23:00,79.595,79.602,79.593,79.596,11200000.0
2006-01-11 21:24:00,79.6,79.608,79.593,79.593,10600000.0
2006-01-11 21:25:00,79.598,79.599,79.586,79.586,11200000.0
2006-01-11 21:26:00,79.586,79.586,79.577,79.577,11200000.0
2006-01-11 21:27:00,79.571,79.571,79.555,79.555,6400000.0
2006-01-11 21:28:00,79.551,79.551,79.533,79.544,11200000.0
2006-01-11 21:29:00,79.538,79.546,79.533,79.537,11200000.0
2006-01-11 21:30:00,79.538,79.548,79.537,79.544,12800000.0
2006-01-11 21:31:00,79.543,79.547,79.542,79.547,11200000.0
2006-01-11 21:32:00,79.549,79.554,79.545,79.546,14400000.0
2006-01-11 21:37:00,79.542,79.558,79.542,79.55,16000000.0
2006-01-11 21:38:00,79.52,79.52,79.432,79.432,12800000.0
2006-01-11 21:39:00,79.534,79.541,79.531,79.531,8000000.0
2006-01-11 21:40:00,79.536,79.552,79.536,79.552,11200000.0
2006-01-11 21:41:00,79.547,79.55,79.539,79.539,12800000.0
2006-01-11 21:42:00,79.553,79.553,79.53,79.544,14400000.0
2006-01-11 21:46:00,79.551,79.553,79.544,79.553,13800000.0
2006-01-11 21:47:00,79.549,79.551,79.545,79.549,11200000.0
2006-01-11 21:48:00,79.549,79.554,79.537,79.551,16000000.0
2006-01-11 21:49:00,79.547,79.56,79.547,79.554,11200000.0
2006-01-11 21:50:00,79.55,79.55,79.532,79.54,12800000.0
2006-01-11 21:52:00,79.544,79.551,79.53,79.53,12800000.0
2006-01-11 21:53:00,79.551,79.552,79.549,79.55,11200000.0
2006-01-11 21:54:00,79.548,79.551,79.545,79.548,11200000.0
2006-01-11 21:55:00,79.557,79.561,79.551,79.551,11200000.0
2006-01-11 21:56:00,79.556,79.561,79.554,79.555,12800000.0
2006-01-11 21:57:00,79.563,79.583,79.563,79.583,17600000.0
2006-01-11 21:58:00,79.58,79.587,79.57,79.57,17600000.0
2006-01-11 21:59:00,79.577,79.588,79.572,79.579,12800000.0
2006-01-11 22:00:00,79.581,79.581,79.561,79.561,17600000.0
2006-01-11 22:03:00,79.567,79.567,79.562,79.567,17000000.0
2006-01-11 22:05:00,79.584,79.597,79.584,79.592,11200000.0
2006-01-11 22:06:00,79.6,79.6,79.589,79.589,6400000.0
2006-01-11 22:07:00,79.598,79.603,79.597,79.597,16000000.0
2006-01-11 22:08:00,79.597,79.601,79.582,79.598,16000000.0
2006-01-11 22:09:00,79.585,79.599,79.578,79.599,12800000.0
2006-01-11 22:10:00,79.6,79.602,79.595,79.595,12800000.0
2006-01-11 22:13:00,79.576,79.588,79.576,79.585,12800000.0
2006-01-11 22:15:00,79.572,79.572,79.564,79.567,14400000.0
2006-01-11 22:17:00,79.561,79.565,79.556,79.556,12800000.0
2006-01-11 22:19:00,79.569,79.569,79.552,79.552,14400000.0
2006-01-11 22:20:00,79.554,79.57,79.554,79.57,12800000.0
2006-01-11 22:21:00,79.573,79.592,79.573,79.592,17600000.0
2006-01-11 22:22:00,79.598,79.601,79.598,79.601,6400000.0
2006-01-11 22:23:00,79.603,79.621,79.6,79.62,12800000.0
2006-01-11 22:24:00,79.612,79.612,79.604,79.604,11200000.0
2006-01-11 22:25:00,79.608,79.608,79.598,79.598,9600000.0
2006-01-11 22:27:00,79.604,79.607,79.603,79.605,12800000.0
2006-01-11 22:28:00,79.599,79.601,79.59,79.594,12800000.0
2006-01-11 22:29:00,79.598,79.602,79.583,79.583,16000000.0
2006-01-11 22:30:00,79.586,79.586,79.577,79.577,17600000.0
2006-01-11 22:33:00,79.592,79.592,79.577,79.583,11200000.0
2006-01-11 22:36:00,79.594,79.603,79.589,79.598,17600000.0
2006-01-11 22:37:00,79.59,79.595,79.59,79.592,25600000.0
2006-01-11 22:39:00,79.598,79.601,79.597,79.598,12800000.0
2006-01-11 22:42:00,79.588,79.589,79.575,79.575,17600000.0
2006-01-11 22:43:00,79.565,79.577,79.565,79.577,16000000.0
2006-01-11 22:48:00,79.582,79.588,79.582,79.588,8000000.0
2006-01-11 22:50:00,79.601,79.605,79.59,79.595,11200000.0
2006-01-11 22:52:00,79.595,79.606,79.593,79.599,11200000.0
2006-01-11 22:58:00,79.574,79.58,79.571,79.571,11200000.0
2006-01-11 23:02:00,79.581,79.583,79.57,79.574,17600000.0
2006-01-11 23:06:00,79.577,79.587,79.577,79.587,12800000.0
2006-01-11 23:09:00,79.595,79.597,79.584,79.584,17600000.0
2006-01-11 23:10:00,79.594,79.6,79.594,79.6,12200000.0
2006-01-11 23:11:00,79.607,79.607,79.593,79.595,11200000.0
2006-01-11 23:12:00,79.601,79.602,79.593,79.596,16000000.0
2006-01-11 23:13:00,79.59,79.594,79.59,79.594,12800000.0
2006-01-11 23:14:00,79.6,79.602,79.583,79.596,11200000.0
2006-01-11 23:15:00,79.596,79.6,79.596,79.6,11200000.0
2006-01-11 23:16:00,79.599,79.599,79.583,79.583,12800000.0
2006-01-11 23:18:00,79.578,79.588,79.578,79.588,11200000.0
2006-01-11 23:19:00,79.585,79.591,79.577,79.577,12800000.0
2006-01-11 23:20:00,79.581,79.594,79.573,79.594,14400000.0
2006-01-11 23:24:00,79.589,79.594,79.585,79.592,11200000.0
2006-01-11 23:25:00,79.584,79.589,79.578,79.582,16000000.0
2006-01-11 23:31:00,79.588,79.6,79.587,79.59,12800000.0
2006-01-11 23:35:00,79.59,79.594,79.586,79.594,16000000.0
2006-01-11 23:38:00,79.59,79.603,79.59,79.602,11200000.0
2006-01-11 23:39:00,79.601,79.601,79.589,79.59,11200000.0
2006-01-11 23:40:00,79.593,79.593,79.574,79.583,35200000.0
2006-01-11 23:43:00,79.601,79.607,79.598,79.606,11200000.0
2006-01-11 23:50:00,79.607,79.615,79.604,79.615,11200000.0
2006-01-11 23:51:00,79.616,79.622,79.607,79.622,12800000.0
2006-01-11 23:52:00,79.616,79.629,79.611,79.629,12800000.0
2006-01-11 23:53:00,79.626,79.628,79.623,79.627,11200000.0
2006-01-11 23:54:00,79.623,79.629,79.602,79.621,14400000.0
2006-01-11 23:55:00,79.61,79.614,79.605,79.605,14400000.0
2006-01-11 23:56:00,79.522,79.619,79.522,79.603,11200000.0
2006-01-12 00:26:00,79.601,79.691,79.601,79.691,12800000.0
2006-01-12 00:27:00,79.681,79.681,79.663,79.663,12800000.0
2006-01-12 00:28:00,79.653,79.658,79.652,79.657,32000000.0
2006-01-12 00:29:00,79.671,79.679,79.671,79.679,8000000.0
2006-01-12 00:31:00,79.685,79.685,79.678,79.682,12800000.0
2006-01-12 00:32:00,79.671,79.671,79.626,79.626,12800000.0
2006-01-12 00:33:00,79.605,79.605,79.591,79.591,12200000.0
2006-01-12 00:34:00,79.584,79.588,79.58,79.586,19200000.0
2006-01-12 00:35:00,79.592,79.594,79.585,79.588,12800000.0
2006-01-12 00:36:00,79.595,79.599,79.59,79.599,12200000.0
2006-01-12 00:37:00,79.595,79.6,79.594,79.6,13200000.0
2006-01-12 00:38:00,79.596,79.61,79.596,79.604,12800000.0
2006-01-12 00:39:00,79.603,79.621,79.603,79.616,17000000.0
2006-01-12 00:41:00,79.624,79.624,79.614,79.622,16000000.0
2006-01-12 00:43:00,79.61,79.623,79.61,79.615,16000000.0
2006-01-12 00:46:00,79.612,79.612,79.6,79.6,14400000.0
2006-01-12 00:47:00,79.599,79.615,79.599,79.606,12800000.0
2006-01-12 00:48:00,79.604,79.604,79.591,79.591,12800000.0
2006-01-12 00:49:00,79.593,79.593,79.572,79.572,11200000.0
2006-01-12 00:50:00,79.567,79.578,79.566,79.566,12800000.0
2006-01-12 00:51:00,79.565,79.57,79.547,79.57,11200000.0
2006-01-12 00:52:00,79.556,79.56,79.545,79.545,11200000.0
2006-01-12 00:53:00,79.551,79.565,79.551,79.56,11200000.0
2006-01-12 00:54:00,79.556,79.567,79.556,79.567,18000000.0
2006-01-12 00:55:00,79.564,79.564,79.556,79.556,12800000.0
2006-01-12 00:56:00,79.562,79.57,79.56,79.563,12800000.0
2006-01-12 00:59:00,79.565,79.568,79.556,79.558,11200000.0
2006-01-12 01:00:00,79.547,79.558,79.545,79.558,16000000.0
2006-01-12 01:01:00,79.563,79.574,79.563,79.57,14400000.0
2006-01-12 01:02:00,79.57,79.584,79.57,79.584,8000000.0
2006-01-12 01:07:00,79.573,79.575,79.563,79.575,12800000.0
2006-01-12 01:08:00,79.567,79.568,79.559,79.559,16000000.0
2006-01-12 01:09:00,79.563,79.567,79.559,79.567,17000000.0
2006-01-12 01:10:00,79.564,79.565,79.556,79.564,16000000.0
2006-01-12 01:11:00,79.567,79.573,79.565,79.572,11600000.0
2006-01-12 01:12:00,79.579,79.602,79.579,79.602,16000000.0
2006-01-12 01:13:00,79.61,79.61,79.598,79.6,8000000.0
2006-01-12 01:16:00,79.593,79.6,79.592,79.592,25600000.0
2006-01-12 01:19:00,79.592,79.598,79.581,79.598,16000000.0
2006-01-12 01:20:00,79.593,79.601,79.593,79.593,11200000.0
2006-01-12 01:22:00,79.588,79.588,79.569,79.572,12800000.0
2006-01-12 01:23:00,79.562,79.562,79.551,79.559,11200000.0
2006-01-12 01:24:00,79.552,79.552,79.533,79.545,12200000.0
2006-01-12 01:25:00,79.545,79.553,79.538,79.55,12800000.0
2006-01-12 01:26:00,79.549,79.557,79.546,79.557,11200000.0
2006-01-12 01:27:00,79.56,79.57,79.559,79.57,13200000.0
2006-01-12 01:28:00,79.564,79.567,79.563,79.564,17600000.0
2006-01-12 01:29:00,79.566,79.576,79.554,79.576,17600000.0
2006-01-12 01:30:00,79.58,79.582,79.571,79.571,11200000.0
2006-01-12 01:31:00,79.574,79.577,79.568,79.577,11200000.0
2006-01-12 01:32:00,79.582,79.585,79.579,79.584,12800000.0
2006-01-12 01:33:00,79.583,79.583,79.563,79.575,11200000.0
2006-01-12 01:34:00,79.578,79.578,79.572,79.573,24000000.0
2006-01-12 01:36:00,79.571,79.572,79.561,79.561,11200000.0
2006-01-12 01:38:00,79.561,79.571,79.551,79.571,17600000.0
2006-01-12 01:39:00,79.573,79.583,79.573,79.583,14400000.0
2006-01-12 01:40:00,79.589,79.597,79.583,79.597,11200000.0
2006-01-12 01:41:00,79.594,79.601,79.593,79.6,12800000.0
2006-01-12 01:42:00,79.603,79.607,79.598,79.598,11200000.0
2006-01-12 01:43:00,79.602,79.604,79.6,79.6,11200000.0
2006-01-12 01:44:00,79.599,79.603,79.595,79.602,12800000.0
2006-01-12 01:45:00,79.6,79.606,79.59,79.603,16000000.0
2006-01-12 01:46:00,79.586,79.602,79.586,79.587,16000000.0
2006-01-12 01:47:00,79.581,79.594,79.581,79.589,14400000.0
2006-01-12 01:48:00,79.597,79.604,79.583,79.594,12800000.0
2006-01-12 01:49:00,79.595,79.609,79.593,79.596,15800000.0
2006-01-12 01:50:00,79.6,79.609,79.6,79.608,14400000.0
2006-01-12 01:51:00,79.63,79.63,79.617,79.624,11200000.0
2006-01-12 01:52:00,79.629,79.633,79.627,79.633,20800000.0
2006-01-12 01:53:00,79.647,79.669,79.646,79.652,14400000.0
2006-01-12 01:54:00,79.664,79.67,79.664,79.67,8000000.0
2006-01-12 01:55:00,79.67,79.67,79.654,79.654,12800000.0
2006-01-12 01:56:00,79.664,79.665,79.661,79.665,12200000.0
2006-01-12 01:57:00,79.665,79.681,79.665,79.681,11200000.0
2006-01-12 01:58:00,79.682,79.682,79.674,79.674,11200000.0
2006-01-12 01:59:00,79.66,79.66,79.64,79.64,3200000.0
2006-01-12 02:00:00,79.645,79.646,79.64,79.644,11200000.0
2006-01-12 02:01:00,79.641,79.641,79.629,79.633,17600000.0
2006-01-12 02:02:00,79.633,79.643,79.633,79.638,12800000.0
2006-01-12 02:03:00,79.631,79.64,79.629,79.637,16000000.0
2006-01-12 02:04:00,79.639,79.639,79.627,79.632,12800000.0
2006-01-12 02:05:00,79.63,79.633,79.625,79.633,12800000.0
2006-01-12 02:06:00,79.647,79.653,79.647,79.649,12800000.0
2006-01-12 02:07:00,79.653,79.663,79.649,79.66,12800000.0
2006-01-12 02:08:00,79.665,79.676,79.661,79.676,17600000.0
2006-01-12 02:09:00,79.675,79.675,79.648,79.662,16000000.0
2006-01-12 02:10:00,79.667,79.678,79.666,79.666,9600000.0
2006-01-12 02:11:00,79.666,79.666,79.647,79.658,12800000.0
2006-01-12 02:12:00,79.642,79.642,79.63,79.63,11200000.0
2006-01-12 02:13:00,79.637,79.646,79.636,79.642,11200000.0
2006-01-12 02:14:00,79.649,79.654,79.645,79.645,11200000.0
2006-01-12 02:15:00,79.651,79.659,79.636,79.636,11200000.0
2006-01-12 02:16:00,79.6,79.613,79.532,79.613,9600000.0
2006-01-12 02:17:00,79.639,79.649,79.639,79.645,11200000.0
2006-01-12 02:18:00,79.646,79.646,79.629,79.629,12800000.0
2006-01-12 02:19:00,79.635,79.643,79.633,79.643,12800000.0
2006-01-12 02:20:00,79.637,79.648,79.637,79.648,8400000.0
2006-01-12 02:21:00,79.638,79.652,79.638,79.647,17600000.0
2006-01-12 02:22:00,79.651,79.656,79.645,79.649,12800000.0
2006-01-12 02:23:00,79.653,79.669,79.651,79.664,12800000.0
2006-01-12 02:24:00,79.655,79.667,79.572,79.653,11200000.0
2006-01-12 02:25:00,79.649,79.658,79.647,79.647,17600000.0
2006-01-12 02:26:00,79.662,79.672,79.651,79.672,17600000.0
2006-01-12 02:27:00,79.674,79.674,79.655,79.67,17600000.0
2006-01-12 02:28:00,79.658,79.663,79.655,79.655,14400000.0
2006-01-12 02:29:00,79.65,79.65,79.641,79.641,11200000.0
2006-01-12 02:30:00,79.649,79.673,79.649,79.673,11200000.0
2006-01-12 02:31:00,79.679,79.679,79.654,79.677,17600000.0
2006-01-12 02:32:00,79.692,79.703,79.679,79.703,11200000.0
2006-01-12 02:33:00,79.699,79.704,79.686,79.704,11200000.0
2006-01-12 02:34:00,79.702,79.702,79.676,79.676,14400000.0
2006-01-12 02:35:00,79.676,79.681,79.676,79.678,12800000.0
2006-01-12 02:37:00,79.674,79.694,79.674,79.686,12800000.0
2006-01-12 02:38:00,79.687,79.687,79.677,79.677,12800000.0
2006-01-12 02:39:00,79.666,79.666,79.657,79.657,16000000.0
2006-01-12 02:40:00,79.663,79.669,79.66,79.661,12800000.0
2006-01-12 02:41:00,79.659,79.672,79.659,79.672,11200000.0
2006-01-12 02:42:00,79.67,79.672,79.663,79.663,12800000.0
2006-01-12 02:43:00,79.664,79.674,79.664,79.665,11200000.0
2006-01-12 02:44:00,79.67,79.67,79.66,79.66,12800000.0
2006-01-12 02:45:00,79.651,79.651,79.635,79.642,11200000.0
2006-01-12 02:46:00,79.643,79.643,79.637,79.64,12800000.0
2006-01-12 02:47:00,79.639,79.653,79.637,79.653,12800000.0
2006-01-12 02:48:00,79.643,79.645,79.638,79.64,13800000.0
2006-01-12 02:49:00,79.644,79.647,79.635,79.647,17600000.0
2006-01-12 02:50:00,79.641,79.642,79.612,79.612,11200000.0
2006-01-12 02:51:00,79.612,79.633,79.612,79.633,11200000.0
2006-01-12 02:52:00,79.632,79.639,79.58,79.639,11200000.0
2006-01-12 02:53:00,79.644,79.646,79.637,79.637,11200000.0
2006-01-12 02:54:00,79.561,79.674,79.561,79.642,11200000.0
2006-01-12 02:55:00,79.619,79.629,79.619,79.625,11200000.0
2006-01-12 02:56:00,79.631,79.649,79.624,79.649,11200000.0
2006-01-12 02:57:00,79.65,79.651,79.637,79.651,11200000.0
2006-01-12 02:58:00,79.64,79.652,79.627,79.652,8000000.0
2006-01-12 02:59:00,79.643,79.657,79.636,79.657,11200000.0
2006-01-12 03:00:00,79.651,79.651,79.545,79.545,11200000.0
2006-01-12 03:02:00,79.639,79.639,79.618,79.618,11200000.0
2006-01-12 03:03:00,79.607,79.611,79.6,79.603,14400000.0
2006-01-12 03:04:00,79.594,79.594,79.573,79.573,11200000.0
2006-01-12 03:05:00,79.579,79.585,79.575,79.585,16000000.0
2006-01-12 03:06:00,79.572,79.574,79.559,79.561,16000000.0
2006-01-12 03:07:00,79.554,79.585,79.554,79.584,14400000.0
2006-01-12 03:08:00,79.586,79.599,79.568,79.568,11200000.0
2006-01-12 03:09:00,79.589,79.589,79.585,79.585,11200000.0
2006-01-12 03:10:00,79.585,79.59,79.578,79.578,16000000.0
2006-01-12 03:11:00,79.574,79.586,79.574,79.576,11200000.0
2006-01-12 03:12:00,79.564,79.566,79.55,79.55,17600000.0
2006-01-12 03:13:00,79.577,79.584,79.575,79.577,16000000.0
2006-01-12 03:14:00,79.585,79.585,79.577,79.579,11200000.0
2006-01-12 03:15:00,79.588,79.604,79.588,79.604,17000000.0
2006-01-12 03:16:00,79.604,79.618,79.604,79.611,14400000.0
2006-01-12 03:17:00,79.602,79.607,79.584,79.596,11200000.0
2006-01-12 03:20:00,79.599,79.617,79.597,79.617,12800000.0
2006-01-12 03:21:00,79.624,79.63,79.61,79.63,14400000.0
2006-01-12 03:22:00,79.63,79.63,79.624,79.628,11200000.0
2006-01-12 03:23:00,79.638,79.638,79.62,79.633,9600000.0
2006-01-12 03:24:00,79.63,79.638,79.627,79.638,9600000.0
2006-01-12 03:25:00,79.638,79.652,79.638,79.641,17600000.0
2006-01-12 03:26:00,79.632,79.633,79.622,79.622,12800000.0
2006-01-12 03:27:00,79.634,79.638,79.63,79.635,14400000.0
2006-01-12 03:28:00,79.635,79.635,79.623,79.623,11200000.0
2006-01-12 03:29:00,79.616,79.627,79.616,79.625,12800000.0
2006-01-12 03:30:00,79.631,79.64,79.571,79.639,17600000.0
2006-01-12 03:31:00,79.641,79.646,79.637,79.642,12800000.0
2006-01-12 03:32:00,79.64,79.64,79.637,79.637,8000000.0
2006-01-12 03:33:00,79.643,79.656,79.643,79.652,11200000.0
2006-01-12 03:34:00,79.65,79.651,79.641,79.646,11200000.0
2006-01-12 03:35:00,79.639,79.645,79.632,79.633,17600000.0
2006-01-12 03:36:00,79.655,79.655,79.643,79.644,11200000.0
2006-01-12 03:37:00,79.634,79.648,79.634,79.643,17600000.0
2006-01-12 03:38:00,79.617,79.639,79.617,79.633,12800000.0
2006-01-12 03:39:00,79.615,79.623,79.546,79.623,14400000.0
2006-01-12 03:40:00,79.628,79.63,79.623,79.625,12800000.0
2006-01-12 03:41:00,79.627,79.635,79.625,79.634,11200000.0
2006-01-12 03:42:00,79.615,79.616,79.599,79.599,12800000.0
2006-01-12 03:43:00,79.59,79.604,79.587,79.604,11200000.0
2006-01-12 03:44:00,79.605,79.622,79.6,79.622,12800000.0
2006-01-12 03:45:00,79.626,79.631,79.626,79.629,11200000.0
2006-01-12 03:46:00,79.639,79.643,79.634,79.634,11200000.0
2006-01-12 03:47:00,79.623,79.623,79.606,79.606,11200000.0
2006-01-12 03:48:00,79.595,79.595,79.589,79.589,11200000.0
2006-01-12 03:49:00,79.585,79.588,79.581,79.581,16000000.0
2006-01-12 03:50:00,79.594,79.594,79.558,79.558,11200000.0
2006-01-12 03:51:00,79.564,79.619,79.564,79.619,8000000.0
2006-01-12 03:52:00,79.633,79.633,79.604,79.616,14400000.0
2006-01-12 03:53:00,79.592,79.625,79.592,79.625,9600000.0
2006-01-12 03:54:00,79.609,79.609,79.597,79.604,13800000.0
2006-01-12 03:55:00,79.577,79.58,79.553,79.56,14400000.0
2006-01-12 03:56:00,79.565,79.585,79.565,79.584,12800000.0
2006-01-12 03:57:00,79.589,79.589,79.566,79.573,12800000.0
2006-01-12 03:58:00,79.567,79.567,79.556,79.56,16000000.0
2006-01-12 03:59:00,79.589,79.625,79.589,79.625,12200000.0
2006-01-12 04:00:00,79.607,79.607,79.576,79.576,13800000.0
2006-01-12 04:01:00,79.579,79.585,79.569,79.572,11200000.0
2006-01-12 04:02:00,79.572,79.575,79.569,79.575,8000000.0
2006-01-12 04:03:00,79.59,79.595,79.588,79.589,12800000.0
2006-01-12 04:04:00,79.592,79.596,79.58,79.589,13200000.0
2006-01-12 04:05:00,79.594,79.601,79.59,79.601,11200000.0
2006-01-12 04:06:00,79.597,79.597,79.582,79.582,14400000.0
2006-01-12 04:07:00,79.585,79.589,79.568,79.568,14400000.0
2006-01-12 04:08:00,79.576,79.591,79.576,79.591,11200000.0
2006-01-12 04:09:00,79.612,79.613,79.602,79.608,11200000.0
2006-01-12 04:10:00,79.598,79.605,79.597,79.604,14400000.0
2006-01-12 04:11:00,79.601,79.602,79.585,79.585,12800000.0
2006-01-12 04:12:00,79.583,79.587,79.583,79.586,8000000.0
2006-01-12 04:13:00,79.577,79.59,79.573,79.589,11200000.0
2006-01-12 04:14:00,79.589,79.594,79.589,79.591,11200000.0
2006-01-12 04:15:00,79.593,79.593,79.576,79.583,12800000.0
2006-01-12 04:16:00,79.577,79.581,79.577,79.58,11200000.0
2006-01-12 04:17:00,79.59,79.594,79.586,79.594,14400000.0
2006-01-12 04:18:00,79.594,79.594,79.565,79.58,12800000.0
2006-01-12 04:19:00,79.575,79.584,79.559,79.576,12800000.0
2006-01-12 04:21:00,79.564,79.566,79.561,79.561,11200000.0
2006-01-12 04:22:00,79.57,79.635,79.57,79.635,16000000.0
2006-01-12 04:23:00,79.635,79.635,79.622,79.622,12800000.0
2006-01-12 04:24:00,79.616,79.62,79.614,79.619,12800000.0
2006-01-12 04:25:00,79.624,79.631,79.621,79.625,14400000.0
2006-01-12 04:26:00,79.637,79.643,79.637,79.639,14400000.0
2006-01-12 04:27:00,79.64,79.64,79.629,79.637,9600000.0
2006-01-12 04:28:00,79.641,79.641,79.63,79.637,11200000.0
2006-01-12 04:29:00,79.621,79.621,79.596,79.603,12800000.0
2006-01-12 04:30:00,79.598,79.602,79.593,79.593,12800000.0
2006-01-12 04:31:00,79.604,79.604,79.591,79.601,12800000.0
2006-01-12 04:32:00,79.604,79.607,79.6,79.602,12800000.0
2006-01-12 04:33:00,79.602,79.606,79.589,79.596,16000000.0
2006-01-12 04:34:00,79.594,79.594,79.583,79.583,12800000.0
2006-01-12 04:35:00,79.582,79.596,79.582,79.582,12800000.0
2006-01-12 04:36:00,79.579,79.579,79.564,79.564,5800000.0
2006-01-12 04:37:00,79.569,79.575,79.565,79.565,12800000.0
2006-01-12 04:38:00,79.568,79.572,79.56,79.562,9600000.0
2006-01-12 04:39:00,79.552,79.563,79.549,79.557,12800000.0
2006-01-12 04:40:00,79.567,79.569,79.563,79.564,11200000.0
2006-01-12 04:41:00,79.57,79.574,79.559,79.565,11200000.0
2006-01-12 04:42:00,79.575,79.576,79.548,79.565,12800000.0
2006-01-12 04:43:00,79.571,79.58,79.571,79.575,12800000.0
2006-01-12 04:44:00,79.57,79.571,79.564,79.564,9600000.0
2006-01-12 04:45:00,79.571,79.577,79.57,79.572,12800000.0
2006-01-12 04:48:00,79.582,79.589,79.575,79.575,12800000.0
2006-01-12 04:49:00,79.571,79.589,79.571,79.578,11200000.0
2006-01-12 04:51:00,79.576,79.583,79.49,79.583,14400000.0
2006-01-12 04:52:00,79.578,79.585,79.574,79.583,11200000.0
2006-01-12 04:53:00,79.58,79.58,79.575,79.576,9600000.0
2006-01-12 04:54:00,79.568,79.573,79.568,79.568,12800000.0
2006-01-12 04:55:00,79.568,79.572,79.566,79.566,11200000.0
2006-01-12 04:56:00,79.567,79.574,79.563,79.568,17600000.0
2006-01-12 04:57:00,79.566,79.569,79.55,79.569,11200000.0
2006-01-12 04:58:00,79.557,79.567,79.557,79.561,8000000.0
2006-01-12 04:59:00,79.56,79.56,79.549,79.549,12800000.0
2006-01-12 05:00:00,79.536,79.552,79.536,79.54,11200000.0
2006-01-12 05:01:00,79.539,79.561,79.539,79.561,14400000.0
2006-01-12 05:02:00,79.568,79.579,79.568,79.569,14400000.0
2006-01-12 05:04:00,79.571,79.579,79.569,79.579,8000000.0
2006-01-12 05:05:00,79.574,79.582,79.574,79.575,11200000.0
2006-01-12 05:06:00,79.562,79.566,79.558,79.564,11200000.0
2006-01-12 05:07:00,79.548,79.567,79.548,79.551,14400000.0
2006-01-12 05:08:00,79.548,79.548,79.525,79.547,11200000.0
2006-01-12 05:09:00,79.54,79.545,79.534,79.534,17600000.0
2006-01-12 05:10:00,79.541,79.542,79.518,79.537,12800000.0
2006-01-12 05:11:00,79.552,79.552,79.518,79.518,12800000.0
2006-01-12 05:13:00,79.54,79.545,79.536,79.545,12800000.0
2006-01-12 05:14:00,79.546,79.546,79.541,79.546,14400000.0
2006-01-12 05:15:00,79.543,79.553,79.53,79.531,16000000.0
2006-01-12 05:16:00,79.534,79.546,79.487,79.546,16000000.0
2006-01-12 05:17:00,79.551,79.555,79.545,79.555,11200000.0
2006-01-12 05:18:00,79.538,79.544,79.522,79.544,8000000.0
2006-01-12 05:19:00,79.533,79.551,79.533,79.546,16000000.0
2006-01-12 05:20:00,79.529,79.533,79.519,79.519,11200000.0
2006-01-12 05:21:00,79.521,79.546,79.52,79.546,12800000.0
2006-01-12 05:22:00,79.551,79.561,79.551,79.561,11200000.0
2006-01-12 05:23:00,79.562,79.568,79.561,79.561,13200000.0
2006-01-12 05:24:00,79.563,79.567,79.553,79.553,10600000.0
2006-01-12 05:25:00,79.559,79.568,79.559,79.568,12800000.0
2006-01-12 05:26:00,79.567,79.568,79.56,79.565,12800000.0
2006-01-12 05:27:00,79.561,79.568,79.557,79.563,12800000.0
2006-01-12 05:29:00,79.557,79.559,79.548,79.548,11200000.0
2006-01-12 05:31:00,79.555,79.562,79.555,79.56,17600000.0
2006-01-12 05:33:00,79.561,79.568,79.561,79.565,9600000.0
2006-01-12 05:34:00,79.577,79.579,79.575,79.579,16000000.0
2006-01-12 05:36:00,79.583,79.592,79.575,79.575,16000000.0
2006-01-12 05:41:00,79.583,79.587,79.583,79.587,12800000.0
2006-01-12 05:43:00,79.596,79.603,79.595,79.597,11200000.0
2006-01-12 05:44:00,79.598,79.598,79.588,79.588,11200000.0
2006-01-12 05:45:00,79.589,79.601,79.589,79.598,16000000.0
2006-01-12 05:46:00,79.598,79.598,79.579,79.586,17600000.0
2006-01-12 05:48:00,79.599,79.599,79.582,79.593,9600000.0
2006-01-12 05:49:00,79.591,79.603,79.591,79.601,17600000.0
2006-01-12 05:50:00,79.593,79.593,79.567,79.567,11200000.0
2006-01-12 05:51:00,79.588,79.588,79.572,79.583,11200000.0
2006-01-12 05:52:00,79.593,79.593,79.573,79.58,12800000.0
2006-01-12 05:55:00,79.51,79.578,79.51,79.578,11200000.0
2006-01-12 05:57:00,79.58,79.589,79.578,79.584,12800000.0
2006-01-12 05:58:00,79.579,79.586,79.497,79.579,12800000.0
2006-01-12 06:00:00,79.592,79.592,79.579,79.58,8000000.0
2006-01-12 06:01:00,79.586,79.586,79.567,79.578,11200000.0
2006-01-12 06:02:00,79.578,79.578,79.552,79.552,12800000.0
2006-01-12 06:03:00,79.568,79.574,79.562,79.573,11200000.0
2006-01-12 06:04:00,79.568,79.572,79.556,79.566,15400000.0
2006-01-12 06:05:00,79.565,79.573,79.56,79.571,14400000.0
2006-01-12 06:06:00,79.571,79.571,79.563,79.563,12800000.0
2006-01-12 06:07:00,79.565,79.571,79.563,79.568,11200000.0
2006-01-12 06:08:00,79.569,79.59,79.569,79.59,11200000.0
2006-01-12 06:09:00,79.589,79.589,79.582,79.582,11200000.0
2006-01-12 06:11:00,79.576,79.584,79.574,79.584,17600000.0
2006-01-12 06:12:00,79.577,79.578,79.569,79.578,11200000.0
2006-01-12 06:14:00,79.583,79.589,79.572,79.587,12800000.0
2006-01-12 06:15:00,79.584,79.585,79.58,79.58,8000000.0
2006-01-12 06:16:00,79.57,79.576,79.57,79.576,8000000.0
2006-01-12 06:17:00,79.58,79.589,79.579,79.589,12800000.0
2006-01-12 06:18:00,79.597,79.598,79.594,79.596,13200000.0
2006-01-12 06:20:00,79.593,79.6,79.591,79.591,16000000.0
2006-01-12 06:24:00,79.593,79.602,79.589,79.602,8000000.0
2006-01-12 06:25:00,79.6,79.6,79.579,79.6,12800000.0
2006-01-12 06:26:00,79.6,79.6,79.58,79.585,12800000.0
2006-01-12 06:27:00,79.59,79.597,79.577,79.597,14400000.0
2006-01-12 06:29:00,79.589,79.593,79.583,79.593,11200000.0
2006-01-12 06:30:00,79.588,79.593,79.585,79.593,14400000.0
2006-01-12 06:32:00,79.592,79.613,79.586,79.609,12800000.0
2006-01-12 06:34:00,79.589,79.615,79.589,79.612,12800000.0
2006-01-12 06:35:00,79.612,79.614,79.601,79.605,12800000.0
2006-01-12 06:38:00,79.605,79.607,79.595,79.6,16000000.0
2006-01-12 06:39:00,79.587,79.588,79.572,79.581,10600000.0
2006-01-12 06:40:00,79.582,79.597,79.577,79.597,9600000.0
2006-01-12 06:41:00,79.6,79.6,79.588,79.592,12800000.0
2006-01-12 06:42:00,79.597,79.597,79.591,79.591,9600000.0
2006-01-12 06:43:00,79.522,79.587,79.522,79.587,16000000.0
2006-01-12 06:44:00,79.593,79.602,79.581,79.6,18000000.0
2006-01-12 06:45:00,79.614,79.621,79.605,79.612,17600000.0
2006-01-12 06:46:00,79.612,79.616,79.61,79.61,12800000.0
2006-01-12 06:47:00,79.615,79.615,79.608,79.611,12800000.0
2006-01-12 06:48:00,79.607,79.615,79.606,79.611,17600000.0
2006-01-12 06:49:00,79.609,79.622,79.609,79.622,17600000.0
2006-01-12 06:50:00,79.612,79.627,79.612,79.616,14800000.0
2006-01-12 06:51:00,79.618,79.625,79.617,79.617,12800000.0
2006-01-12 06:52:00,79.62,79.624,79.615,79.622,12800000.0
2006-01-12 06:53:00,79.615,79.615,79.607,79.61,17600000.0
2006-01-12 06:55:00,79.594,79.601,79.594,79.601,9600000.0
2006-01-12 06:56:00,79.6,79.6,79.596,79.596,11200000.0
2006-01-12 06:57:00,79.597,79.6,79.591,79.595,14400000.0
2006-01-12 06:58:00,79.591,79.591,79.572,79.572,12800000.0
2006-01-12 06:59:00,79.578,79.596,79.573,79.588,12800000.0
2006-01-12 07:00:00,79.59,79.59,79.581,79.585,16000000.0
2006-01-12 07:01:00,79.585,79.6,79.585,79.593,17600000.0
2006-01-12 07:02:00,79.601,79.601,79.588,79.588,12800000.0
2006-01-12 07:03:00,79.583,79.595,79.583,79.594,12800000.0
2006-01-12 07:04:00,79.583,79.586,79.573,79.574,12800000.0
2006-01-12 07:06:00,79.567,79.567,79.557,79.565,12800000.0
2006-01-12 07:07:00,79.57,79.574,79.568,79.568,11200000.0
2006-01-12 07:08:00,79.578,79.593,79.578,79.587,16000000.0
2006-01-12 07:10:00,79.596,79.604,79.58,79.604,11200000.0
2006-01-12 07:11:00,79.607,79.607,79.592,79.592,12800000.0
2006-01-12 07:12:00,79.581,79.592,79.581,79.588,9600000.0
2006-01-12 07:13:00,79.587,79.587,79.579,79.579,12800000.0
2006-01-12 07:14:00,79.575,79.592,79.574,79.574,11200000.0
2006-01-12 07:15:00,79.573,79.579,79.57,79.57,11200000.0
2006-01-12 07:16:00,79.57,79.578,79.57,79.578,11200000.0
2006-01-12 07:17:00,79.57,79.573,79.559,79.567,12800000.0
2006-01-12 07:19:00,79.566,79.566,79.558,79.565,12800000.0
2006-01-12 07:20:00,79.563,79.563,79.553,79.554,12800000.0
2006-01-12 07:21:00,79.555,79.563,79.555,79.557,12800000.0
2006-01-12 07:22:00,79.54,79.547,79.537,79.541,17600000.0
2006-01-12 07:23:00,79.537,79.548,79.537,79.548,11200000.0
2006-01-12 07:24:00,79.546,79.559,79.546,79.555,14400000.0
2006-01-12 07:25:00,79.558,79.567,79.548,79.567,16000000.0
2006-01-12 07:26:00,79.562,79.564,79.556,79.558,11200000.0
2006-01-12 07:27:00,79.554,79.56,79.552,79.552,16000000.0
2006-01-12 07:28:00,79.544,79.553,79.544,79.553,14800000.0
2006-01-12 07:29:00,79.561,79.565,79.556,79.562,11200000.0
2006-01-12 07:31:00,79.57,79.576,79.57,79.571,17600000.0
2006-01-12 07:33:00,79.579,79.585,79.578,79.58,8000000.0
2006-01-12 07:35:00,79.577,79.583,79.572,79.582,16000000.0
2006-01-12 07:38:00,79.577,79.582,79.575,79.582,12800000.0
2006-01-12 07:40:00,79.573,79.575,79.567,79.568,11200000.0
2006-01-12 07:41:00,79.567,79.574,79.562,79.57,12800000.0
2006-01-12 07:42:00,79.581,79.586,79.578,79.586,12800000.0
2006-01-12 07:43:00,79.585,79.586,79.576,79.576,12800000.0
2006-01-12 07:45:00,79.575,79.575,79.563,79.574,11200000.0
2006-01-12 07:46:00,79.578,79.581,79.575,79.576,11600000.0
2006-01-12 07:48:00,79.574,79.577,79.568,79.572,14400000.0
2006-01-12 07:49:00,79.577,79.589,79.574,79.589,17600000.0
2006-01-12 07:50:00,79.584,79.589,79.581,79.581,8000000.0
2006-01-12 07:51:00,79.573,79.573,79.556,79.56,12800000.0
2006-01-12 07:52:00,79.561,79.585,79.561,79.585,17600000.0
2006-01-12 07:53:00,79.586,79.586,79.577,79.586,12800000.0
2006-01-12 07:54:00,79.591,79.591,79.583,79.583,11200000.0
2006-01-12 07:55:00,79.576,79.576,79.559,79.57,12800000.0
2006-01-12 07:56:00,79.567,79.568,79.557,79.564,15400000.0
2006-01-12 07:58:00,79.547,79.552,79.536,79.552,11200000.0
2006-01-12 07:59:00,79.549,79.559,79.544,79.559,12800000.0
2006-01-12 08:00:00,79.57,79.57,79.546,79.546,8000000.0
2006-01-12 08:01:00,79.565,79.582,79.565,79.574,8000000.0
2006-01-12 08:02:00,79.567,79.567,79.53,79.536,12800000.0
2006-01-12 08:03:00,79.528,79.534,79.526,79.527,11200000.0
2006-01-12 08:05:00,79.517,79.52,79.505,79.505,13800000.0
2006-01-12 08:06:00,79.512,79.515,79.505,79.509,12800000.0
2006-01-12 08:07:00,79.528,79.565,79.528,79.565,11200000.0
2006-01-12 08:08:00,79.562,79.571,79.562,79.571,17600000.0
2006-01-12 08:09:00,79.577,79.592,79.573,79.577,12800000.0
2006-01-12 08:10:00,79.581,79.603,79.581,79.593,12800000.0
2006-01-12 08:11:00,79.594,79.608,79.594,79.608,11200000.0
2006-01-12 08:12:00,79.621,79.643,79.621,79.628,16000000.0
2006-01-12 08:13:00,79.632,79.632,79.622,79.625,11200000.0
2006-01-12 08:14:00,79.631,79.634,79.623,79.623,12800000.0
2006-01-12 08:15:00,79.629,79.629,79.602,79.605,16000000.0
2006-01-12 08:16:00,79.598,79.598,79.578,79.592,10600000.0
2006-01-12 08:17:00,79.589,79.589,79.572,79.584,12800000.0
2006-01-12 08:18:00,79.586,79.61,79.586,79.601,12200000.0
2006-01-12 08:19:00,79.598,79.601,79.575,79.58,14400000.0
2006-01-12 08:20:00,79.571,79.577,79.561,79.574,16400000.0
2006-01-12 08:21:00,79.595,79.6,79.584,79.589,18000000.0
2006-01-12 08:22:00,79.589,79.589,79.574,79.574,11200000.0
2006-01-12 08:23:00,79.583,79.597,79.583,79.595,11200000.0
2006-01-12 08:24:00,79.585,79.585,79.576,79.58,9600000.0
2006-01-12 08:25:00,79.576,79.582,79.576,79.579,13200000.0
2006-01-12 08:26:00,79.574,79.585,79.488,79.585,8000000.0
2006-01-12 08:27:00,79.57,79.584,79.565,79.569,12800000.0
2006-01-12 08:29:00,79.573,79.575,79.557,79.557,14400000.0
2006-01-12 08:30:00,79.552,79.574,79.552,79.567,11200000.0
2006-01-12 08:31:00,79.563,79.58,79.563,79.57,12200000.0
2006-01-12 08:32:00,79.56,79.561,79.557,79.56,10600000.0
2006-01-12 08:33:00,79.568,79.568,79.558,79.558,11200000.0
2006-01-12 08:35:00,79.57,79.586,79.57,79.582,17600000.0
2006-01-12 08:36:00,79.586,79.592,79.578,79.582,17600000.0
2006-01-12 08:37:00,79.573,79.573,79.521,79.521,11200000.0
2006-01-12 08:38:00,79.532,79.569,79.532,79.569,11200000.0
2006-01-12 08:39:00,79.563,79.582,79.561,79.582,16000000.0
2006-01-12 08:40:00,79.596,79.596,79.584,79.587,16000000.0
2006-01-12 08:41:00,79.595,79.6,79.588,79.588,17600000.0
2006-01-12 08:42:00,79.575,79.58,79.571,79.58,12800000.0
2006-01-12 08:43:00,79.593,79.599,79.589,79.597,12800000.0
2006-01-12 08:44:00,79.596,79.614,79.596,79.603,12800000.0
2006-01-12 08:45:00,79.595,79.601,79.586,79.589,16000000.0
2006-01-12 08:46:00,79.58,79.588,79.572,79.572,11200000.0
2006-01-12 08:47:00,79.566,79.566,79.531,79.531,11200000.0
2006-01-12 08:48:00,79.532,79.553,79.532,79.553,12800000.0
2006-01-12 08:49:00,79.567,79.569,79.558,79.558,17600000.0
2006-01-12 08:50:00,79.544,79.56,79.544,79.548,12800000.0
2006-01-12 08:51:00,79.54,79.551,79.536,79.551,17600000.0
2006-01-12 08:52:00,79.564,79.569,79.557,79.564,11200000.0
2006-01-12 08:53:00,79.574,79.574,79.559,79.559,15400000.0
2006-01-12 08:54:00,79.561,79.576,79.553,79.576,9600000.0
2006-01-12 08:55:00,79.573,79.573,79.555,79.555,16000000.0
2006-01-12 08:56:00,79.574,79.575,79.561,79.561,11200000.0
2006-01-12 08:57:00,79.534,79.539,79.534,79.536,11200000.0
2006-01-12 08:58:00,79.53,79.544,79.53,79.541,9600000.0
2006-01-12 08:59:00,79.538,79.543,79.535,79.537,12800000.0
2006-01-12 09:00:00,79.542,79.553,79.541,79.553,17600000.0
2006-01-12 09:01:00,79.556,79.562,79.546,79.562,10600000.0
2006-01-12 09:02:00,79.574,79.574,79.557,79.564,11200000.0
2006-01-12 09:03:00,79.57,79.57,79.543,79.546,16000000.0
2006-01-12 09:04:00,79.533,79.539,79.527,79.527,11200000.0
2006-01-12 09:05:00,79.52,79.528,79.519,79.522,11200000.0
2006-01-12 09:07:00,79.538,79.542,79.527,79.527,12800000.0
2006-01-12 09:08:00,79.536,79.546,79.536,79.542,12800000.0
2006-01-12 09:09:00,79.538,79.544,79.528,79.544,17600000.0
2006-01-12 09:10:00,79.546,79.561,79.546,79.555,12800000.0
2006-01-12 09:11:00,79.55,79.552,79.541,79.545,12800000.0
2006-01-12 09:12:00,79.543,79.558,79.543,79.558,12800000.0
2006-01-12 09:13:00,79.55,79.551,79.541,79.541,11200000.0
2006-01-12 09:14:00,79.542,79.543,79.533,79.533,11200000.0
2006-01-12 09:15:00,79.532,79.534,79.514,79.517,11200000.0
2006-01-12 09:16:00,79.508,79.521,79.508,79.514,12200000.0
2006-01-12 09:17:00,79.514,79.514,79.506,79.51,11200000.0
2006-01-12 09:18:00,79.508,79.512,79.508,79.509,14400000.0
2006-01-12 09:19:00,79.499,79.518,79.499,79.518,12800000.0
2006-01-12 09:20:00,79.535,79.548,79.529,79.529,16000000.0
2006-01-12 09:21:00,79.532,79.532,79.512,79.512,11200000.0
2006-01-12 09:22:00,79.515,79.522,79.511,79.522,17600000.0
2006-01-12 09:23:00,79.52,79.525,79.52,79.524,12800000.0
2006-01-12 09:24:00,79.422,79.525,79.422,79.525,11200000.0
2006-01-12 09:25:00,79.527,79.533,79.519,79.533,12800000.0
2006-01-12 09:26:00,79.536,79.547,79.532,79.539,11200000.0
2006-01-12 09:27:00,79.532,79.539,79.532,79.535,11200000.0
2006-01-12 09:28:00,79.522,79.535,79.522,79.529,12800000.0
2006-01-12 09:29:00,79.517,79.528,79.517,79.528,11200000.0
2006-01-12 09:30:00,79.527,79.527,79.506,79.506,13200000.0
2006-01-12 09:31:00,79.506,79.52,79.506,79.52,12800000.0
2006-01-12 09:32:00,79.513,79.528,79.508,79.508,14400000.0
2006-01-12 09:33:00,79.51,79.51,79.495,79.509,12800000.0
2006-01-12 09:34:00,79.511,79.511,79.503,79.504,11200000.0
2006-01-12 09:35:00,79.509,79.509,79.498,79.5,12800000.0
2006-01-12 09:36:00,79.498,79.514,79.498,79.514,10000000.0
2006-01-12 09:37:00,79.509,79.513,79.452,79.5,16000000.0
2006-01-12 09:38:00,79.5,79.501,79.486,79.49,11200000.0
2006-01-12 09:39:00,79.488,79.492,79.477,79.477,12800000.0
2006-01-12 09:40:00,79.465,79.465,79.445,79.463,14400000.0
2006-01-12 09:41:00,79.469,79.477,79.459,79.459,11200000.0
2006-01-12 09:42:00,79.469,79.485,79.469,79.477,16000000.0
2006-01-12 09:43:00,79.49,79.51,79.49,79.497,12800000.0
2006-01-12 09:44:00,79.494,79.505,79.493,79.493,12800000.0
2006-01-12 09:45:00,79.501,79.501,79.489,79.496,12800000.0
2006-01-12 09:46:00,79.511,79.517,79.503,79.517,11200000.0
2006-01-12 09:47:00,79.507,79.507,79.472,79.489,12800000.0
2006-01-12 09:48:00,79.501,79.501,79.482,79.482,11200000.0
2006-01-12 09:49:00,79.476,79.491,79.476,79.479,12800000.0
2006-01-12 09:50:00,79.489,79.496,79.485,79.487,16000000.0
2006-01-12 09:51:00,79.485,79.494,79.484,79.486,16000000.0
2006-01-12 09:52:00,79.481,79.485,79.475,79.48,13800000.0
2006-01-12 09:53:00,79.472,79.494,79.472,79.489,12800000.0
2006-01-12 09:54:00,79.506,79.51,79.498,79.498,17600000.0
2006-01-12 09:55:00,79.5,79.505,79.498,79.498,11200000.0
2006-01-12 09:56:00,79.509,79.509,79.499,79.505,14400000.0
2006-01-12 09:57:00,79.516,79.53,79.516,79.53,17600000.0
2006-01-12 09:58:00,79.528,79.528,79.411,79.512,17600000.0
2006-01-12 10:00:00,79.536,79.54,79.527,79.538,10600000.0
2006-01-12 10:01:00,79.534,79.567,79.534,79.566,12600000.0
2006-01-12 10:02:00,79.569,79.569,79.553,79.566,16000000.0
2006-01-12 10:03:00,79.567,79.58,79.562,79.571,11200000.0
2006-01-12 10:04:00,79.576,79.582,79.576,79.582,8000000.0
2006-01-12 10:05:00,79.57,79.574,79.556,79.556,14400000.0
2006-01-12 10:06:00,79.567,79.584,79.567,79.581,16000000.0
2006-01-12 10:07:00,79.572,79.578,79.565,79.578,12800000.0
2006-01-12 10:08:00,79.586,79.598,79.586,79.595,11200000.0
2006-01-12 10:10:00,79.595,79.595,79.583,79.592,17600000.0
2006-01-12 10:11:00,79.59,79.599,79.59,79.599,11200000.0
2006-01-12 10:12:00,79.607,79.607,79.581,79.591,12800000.0
2006-01-12 10:13:00,79.591,79.592,79.583,79.584,12800000.0
2006-01-12 10:14:00,79.586,79.586,79.535,79.535,11200000.0
2006-01-12 10:15:00,79.523,79.528,79.523,79.524,12800000.0
2006-01-12 10:16:00,79.519,79.533,79.519,79.525,12800000.0
2006-01-12 10:17:00,79.525,79.548,79.525,79.548,11200000.0
2006-01-12 10:18:00,79.555,79.572,79.545,79.545,11200000.0
2006-01-12 10:19:00,79.513,79.525,79.513,79.525,11200000.0
2006-01-12 10:20:00,79.546,79.548,79.531,79.546,18000000.0
2006-01-12 10:21:00,79.525,79.538,79.515,79.527,16000000.0
2006-01-12 10:22:00,79.519,79.523,79.513,79.513,11200000.0
2006-01-12 10:24:00,79.523,79.555,79.523,79.555,12800000.0
2006-01-12 10:25:00,79.551,79.551,79.514,79.526,11200000.0
2006-01-12 10:26:00,79.522,79.529,79.522,79.526,9600000.0
2006-01-12 10:27:00,79.52,79.528,79.52,79.528,11200000.0
2006-01-12 10:28:00,79.527,79.541,79.524,79.541,12800000.0
2006-01-12 10:29:00,79.536,79.539,79.525,79.525,11200000.0
2006-01-12 10:30:00,79.534,79.554,79.534,79.551,8000000.0
2006-01-12 10:31:00,79.544,79.544,79.526,79.536,12800000.0
2006-01-12 10:32:00,79.532,79.541,79.531,79.534,18000000.0
2006-01-12 10:33:00,79.532,79.546,79.532,79.546,11200000.0
2006-01-12 10:34:00,79.558,79.569,79.558,79.564,11200000.0
2006-01-12 10:35:00,79.57,79.585,79.57,79.583,11200000.0
2006-01-12 10:36:00,79.584,79.586,79.582,79.585,11200000.0
2006-01-12 10:37:00,79.583,79.592,79.498,79.583,11200000.0
2006-01-12 10:38:00,79.591,79.591,79.573,79.584,12800000.0
2006-01-12 10:39:00,79.576,79.59,79.576,79.578,11200000.0
2006-01-12 10:40:00,79.58,79.59,79.576,79.576,16000000.0
2006-01-12 10:41:00,79.579,79.588,79.579,79.588,12200000.0
2006-01-12 10:42:00,79.601,79.601,79.582,79.59,11200000.0
2006-01-12 10:43:00,79.594,79.6,79.589,79.6,11200000.0
2006-01-12 10:44:00,79.591,79.591,79.583,79.585,12800000.0
2006-01-12 10:45:00,79.58,79.591,79.58,79.582,12800000.0
2006-01-12 10:46:00,79.579,79.579,79.571,79.574,12800000.0
2006-01-12 10:47:00,79.575,79.579,79.556,79.577,12200000.0
2006-01-12 10:49:00,79.556,79.577,79.556,79.577,11200000.0
2006-01-12 10:50:00,79.582,79.594,79.579,79.579,16000000.0
2006-01-12 10:51:00,79.585,79.602,79.585,79.602,17000000.0
2006-01-12 10:52:00,79.601,79.603,79.595,79.595,11200000.0
2006-01-12 10:55:00,79.583,79.584,79.567,79.572,10600000.0
2006-01-12 10:56:00,79.579,79.589,79.579,79.58,18000000.0
2006-01-12 10:57:00,79.574,79.584,79.565,79.565,16000000.0
2006-01-12 10:59:00,79.565,79.568,79.558,79.558,11200000.0
2006-01-12 11:00:00,79.561,79.57,79.561,79.563,12800000.0
2006-01-12 11:01:00,79.564,79.565,79.558,79.562,12800000.0
2006-01-12 11:02:00,79.562,79.566,79.555,79.555,16000000.0
2006-01-12 11:03:00,79.559,79.559,79.533,79.538,12800000.0
2006-01-12 11:04:00,79.543,79.551,79.543,79.548,14400000.0
2006-01-12 11:05:00,79.538,79.538,79.52,79.537,17600000.0
2006-01-12 11:06:00,79.532,79.536,79.526,79.531,17600000.0
2006-01-12 11:07:00,79.522,79.539,79.513,79.539,17600000.0
2006-01-12 11:08:00,79.478,79.537,79.478,79.522,11200000.0
2006-01-12 11:09:00,79.523,79.523,79.502,79.502,17600000.0
2006-01-12 11:10:00,79.475,79.475,79.316,79.316,12800000.0
2006-01-12 11:11:00,79.282,79.396,79.282,79.396,11200000.0
2006-01-12 11:12:00,79.42,79.424,79.404,79.406,17000000.0
2006-01-12 11:13:00,79.414,79.421,79.4,79.417,14400000.0
2006-01-12 11:14:00,79.429,79.442,79.429,79.431,11200000.0
2006-01-12 11:15:00,79.434,79.443,79.426,79.436,11200000.0
2006-01-12 11:16:00,79.436,79.447,79.436,79.447,12800000.0
2006-01-12 11:17:00,79.474,79.507,79.474,79.497,11200000.0
2006-01-12 11:18:00,79.495,79.504,79.495,79.504,12800000.0
2006-01-12 11:19:00,79.492,79.492,79.461,79.461,17600000.0
2006-01-12 11:20:00,79.458,79.476,79.453,79.476,12800000.0
2006-01-12 11:21:00,79.486,79.486,79.473,79.473,14400000.0
2006-01-12 11:22:00,79.48,79.504,79.48,79.499,12800000.0
2006-01-12 11:23:00,79.524,79.556,79.524,79.533,11200000.0
2006-01-12 11:24:00,79.521,79.521,79.482,79.482,12800000.0
2006-01-12 11:25:00,79.483,79.502,79.476,79.502,18000000.0
2006-01-12 11:26:00,79.505,79.505,79.488,79.494,13800000.0
2006-01-12 11:27:00,79.495,79.502,79.485,79.491,11200000.0
2006-01-12 11:28:00,79.476,79.484,79.459,79.459,14400000.0
2006-01-12 11:29:00,79.453,79.476,79.453,79.476,14400000.0
2006-01-12 11:30:00,79.477,79.477,79.462,79.462,14400000.0
2006-01-12 11:31:00,79.457,79.478,79.449,79.478,11200000.0
2006-01-12 11:32:00,79.474,79.498,79.474,79.498,17600000.0
2006-01-12 11:33:00,79.513,79.515,79.49,79.49,12800000.0
2006-01-12 11:34:00,79.508,79.52,79.508,79.514,12800000.0
2006-01-12 11:35:00,79.529,79.529,79.515,79.515,11200000.0
2006-01-12 11:36:00,79.525,79.53,79.524,79.53,12800000.0
2006-01-12 11:37:00,79.535,79.542,79.532,79.532,11200000.0
2006-01-12 11:38:00,79.531,79.549,79.531,79.549,11200000.0
2006-01-12 11:39:00,79.569,79.57,79.537,79.537,11200000.0
2006-01-12 11:40:00,79.528,79.538,79.523,79.538,11200000.0
2006-01-12 11:41:00,79.534,79.536,79.516,79.535,16000000.0
2006-01-12 11:42:00,79.549,79.567,79.548,79.567,17600000.0
2006-01-12 11:43:00,79.586,79.586,79.562,79.569,11200000.0
2006-01-12 11:44:00,79.563,79.563,79.545,79.547,11200000.0
2006-01-12 11:45:00,79.552,79.553,79.545,79.549,13800000.0
2006-01-12 11:46:00,79.56,79.56,79.545,79.555,11200000.0
2006-01-12 11:47:00,79.556,79.564,79.532,79.564,17600000.0
2006-01-12 11:48:00,79.573,79.574,79.56,79.571,11200000.0
2006-01-12 11:49:00,79.567,79.568,79.554,79.554,12800000.0
2006-01-12 11:50:00,79.549,79.549,79.534,79.535,12800000.0
2006-01-12 11:51:00,79.537,79.545,79.536,79.54,11200000.0
2006-01-12 11:52:00,79.545,79.548,79.54,79.544,11200000.0
2006-01-12 11:53:00,79.542,79.542,79.51,79.51,16000000.0
2006-01-12 11:54:00,79.523,79.537,79.523,79.533,14400000.0
2006-01-12 11:55:00,79.527,79.528,79.465,79.523,11200000.0
2006-01-12 11:57:00,79.521,79.524,79.515,79.515,12800000.0
2006-01-12 11:58:00,79.518,79.518,79.503,79.503,11200000.0
2006-01-12 11:59:00,79.541,79.541,79.51,79.51,11200000.0
2006-01-12 12:00:00,79.523,79.534,79.516,79.523,11200000.0
2006-01-12 12:01:00,79.509,79.534,79.509,79.529,11200000.0
2006-01-12 12:02:00,79.544,79.558,79.544,79.545,14400000.0
2006-01-12 12:03:00,79.547,79.547,79.531,79.538,11200000.0
2006-01-12 12:04:00,79.537,79.537,79.519,79.528,17600000.0
2006-01-12 12:05:00,79.514,79.515,79.501,79.504,17000000.0
2006-01-12 12:06:00,79.493,79.493,79.475,79.48,12800000.0
2006-01-12 12:07:00,79.5,79.507,79.489,79.507,11200000.0
2006-01-12 12:08:00,79.501,79.502,79.491,79.494,11200000.0
2006-01-12 12:09:00,79.502,79.502,79.477,79.477,14400000.0
2006-01-12 12:10:00,79.461,79.474,79.456,79.47,11200000.0
2006-01-12 12:11:00,79.507,79.509,79.482,79.482,12200000.0
2006-01-12 12:12:00,79.482,79.511,79.482,79.511,11200000.0
2006-01-12 12:13:00,79.525,79.534,79.525,79.531,11200000.0
2006-01-12 12:14:00,79.53,79.53,79.507,79.51,13200000.0
2006-01-12 12:15:00,79.497,79.5,79.486,79.5,12800000.0
2006-01-12 12:16:00,79.482,79.5,79.482,79.487,12800000.0
2006-01-12 12:17:00,79.475,79.48,79.415,79.473,17600000.0
2006-01-12 12:18:00,79.477,79.492,79.477,79.48,16000000.0
2006-01-12 12:19:00,79.475,79.475,79.453,79.461,12800000.0
2006-01-12 12:20:00,79.46,79.472,79.44,79.441,14400000.0
2006-01-12 12:21:00,79.443,79.455,79.443,79.454,11200000.0
2006-01-12 12:22:00,79.446,79.446,79.426,79.426,16000000.0
2006-01-12 12:23:00,79.42,79.434,79.414,79.434,14400000.0
2006-01-12 12:24:00,79.431,79.435,79.422,79.422,12200000.0
2006-01-12 12:25:00,79.427,79.447,79.427,79.447,11200000.0
2006-01-12 12:26:00,79.445,79.445,79.44,79.441,11200000.0
2006-01-12 12:27:00,79.439,79.439,79.417,79.424,11200000.0
2006-01-12 12:28:00,79.417,79.417,79.388,79.393,12800000.0
2006-01-12 12:29:00,79.404,79.438,79.395,79.438,17600000.0
2006-01-12 12:30:00,79.444,79.45,79.443,79.448,17600000.0
2006-01-12 12:31:00,79.442,79.445,79.431,79.444,12800000.0
2006-01-12 12:32:00,79.45,79.459,79.445,79.459,12800000.0
2006-01-12 12:33:00,79.458,79.465,79.452,79.454,14400000.0
2006-01-12 12:34:00,79.439,79.449,79.439,79.44,12800000.0
2006-01-12 12:35:00,79.438,79.444,79.437,79.441,11200000.0
2006-01-12 12:36:00,79.455,79.525,79.455,79.525,11200000.0
2006-01-12 12:37:00,79.521,79.527,79.515,79.524,11200000.0
2006-01-12 12:38:00,79.527,79.527,79.432,79.514,17600000.0
2006-01-12 12:39:00,79.506,79.508,79.499,79.5,16000000.0
2006-01-12 12:40:00,79.484,79.493,79.469,79.485,16000000.0
2006-01-12 12:41:00,79.496,79.499,79.493,79.498,12800000.0
2006-01-12 12:42:00,79.499,79.508,79.498,79.508,14400000.0
2006-01-12 12:43:00,79.513,79.514,79.499,79.504,12800000.0
2006-01-12 12:44:00,79.489,79.504,79.484,79.5,17600000.0
2006-01-12 12:45:00,79.497,79.497,79.456,79.459,16000000.0
2006-01-12 12:46:00,79.446,79.446,79.416,79.425,12800000.0
2006-01-12 12:47:00,79.43,79.43,79.386,79.386,12800000.0
2006-01-12 12:48:00,79.353,79.365,79.347,79.365,12800000.0
2006-01-12 12:49:00,79.373,79.373,79.364,79.372,16000000.0
2006-01-12 12:50:00,79.386,79.386,79.365,79.365,14400000.0
2006-01-12 12:51:00,79.361,79.368,79.354,79.36,11200000.0
2006-01-12 12:52:00,79.379,79.387,79.379,79.382,11200000.0
2006-01-12 12:53:00,79.389,79.389,79.378,79.381,11200000.0
2006-01-12 12:54:00,79.379,79.379,79.363,79.363,12800000.0
2006-01-12 12:55:00,79.376,79.4,79.376,79.389,16000000.0
2006-01-12 12:56:00,79.389,79.396,79.386,79.386,11200000.0
2006-01-12 12:57:00,79.387,79.4,79.387,79.399,11200000.0
2006-01-12 12:58:00,79.374,79.381,79.362,79.369,17600000.0
2006-01-12 12:59:00,79.372,79.39,79.372,79.385,16000000.0
2006-01-12 13:00:00,79.396,79.409,79.39,79.409,12800000.0
2006-01-12 13:01:00,79.406,79.41,79.396,79.41,14400000.0
2006-01-12 13:02:00,79.414,79.417,79.412,79.416,12800000.0
2006-01-12 13:03:00,79.418,79.418,79.4,79.412,16000000.0
2006-01-12 13:04:00,79.416,79.435,79.416,79.435,11200000.0
2006-01-12 13:06:00,79.425,79.425,79.415,79.415,3200000.0
2006-01-12 13:07:00,79.415,79.415,79.404,79.404,14400000.0
2006-01-12 13:08:00,79.408,79.41,79.403,79.403,17600000.0
2006-01-12 13:09:00,79.409,79.409,79.385,79.403,12800000.0
2006-01-12 13:10:00,79.396,79.407,79.384,79.407,16000000.0
2006-01-12 13:11:00,79.398,79.402,79.393,79.402,11200000.0
2006-01-12 13:12:00,79.408,79.408,79.399,79.403,12800000.0
2006-01-12 13:13:00,79.404,79.41,79.398,79.399,17600000.0
2006-01-12 13:14:00,79.4,79.4,79.371,79.371,12800000.0
2006-01-12 13:15:00,79.387,79.387,79.355,79.358,12800000.0
2006-01-12 13:16:00,79.358,79.392,79.358,79.392,17600000.0
2006-01-12 13:17:00,79.387,79.402,79.384,79.402,12800000.0
2006-01-12 13:18:00,79.398,79.406,79.394,79.405,11200000.0
2006-01-12 13:19:00,79.402,79.406,79.394,79.394,16400000.0
2006-01-12 13:20:00,79.399,79.406,79.396,79.405,9600000.0
2006-01-12 13:21:00,79.412,79.425,79.401,79.425,11200000.0
2006-01-12 13:22:00,79.423,79.429,79.421,79.422,14400000.0
2006-01-12 13:24:00,79.421,79.423,79.364,79.423,8000000.0
2006-01-12 13:25:00,79.418,79.419,79.405,79.405,17600000.0
2006-01-12 13:26:00,79.404,79.418,79.404,79.418,17600000.0
2006-01-12 13:27:00,79.417,79.417,79.41,79.417,12800000.0
2006-01-12 13:28:00,79.42,79.429,79.33,79.427,16000000.0
2006-01-12 13:29:00,79.423,79.434,79.412,79.412,11200000.0
2006-01-12 13:31:00,79.393,79.393,79.371,79.371,11200000.0
2006-01-12 13:32:00,79.362,79.415,79.362,79.415,11200000.0
2006-01-12 13:33:00,79.42,79.427,79.415,79.415,19200000.0
2006-01-12 13:34:00,79.395,79.395,79.382,79.393,14400000.0
2006-01-12 13:35:00,79.399,79.409,79.399,79.409,36800000.0
2006-01-12 13:36:00,79.399,79.4,79.395,79.4,17600000.0
2006-01-12 13:37:00,79.397,79.397,79.389,79.389,14400000.0
2006-01-12 13:38:00,79.383,79.383,79.366,79.371,33600000.0
2006-01-12 13:39:00,79.358,79.358,79.353,79.356,14400000.0
2006-01-12 13:40:00,79.372,79.419,79.372,79.419,40000000.0
2006-01-12 13:41:00,79.407,79.408,79.402,79.406,16000000.0
2006-01-12 13:42:00,79.402,79.407,79.399,79.4,11600000.0
2006-01-12 13:43:00,79.4,79.412,79.4,79.412,27200000.0
2006-01-12 13:44:00,79.411,79.411,79.397,79.401,33600000.0
2006-01-12 13:45:00,79.402,79.412,79.398,79.41,20800000.0
2006-01-12 13:46:00,79.42,79.434,79.419,79.434,24000000.0
2006-01-12 13:47:00,79.431,79.432,79.42,79.42,12800000.0
2006-01-12 13:48:00,79.419,79.43,79.419,79.427,12800000.0
2006-01-12 13:49:00,79.432,79.432,79.426,79.426,17600000.0
2006-01-12 13:50:00,79.421,79.421,79.395,79.395,11200000.0
2006-01-12 13:51:00,79.412,79.412,79.395,79.398,23400000.0
2006-01-12 13:52:00,79.404,79.422,79.404,79.409,12800000.0
2006-01-12 13:53:00,79.423,79.431,79.423,79.427,17600000.0
2006-01-12 13:54:00,79.432,79.432,79.412,79.412,25600000.0
2006-01-12 13:55:00,79.403,79.403,79.387,79.387,14800000.0
2006-01-12 13:56:00,79.386,79.396,79.384,79.384,14400000.0
2006-01-12 13:58:00,79.379,79.386,79.379,79.384,14400000.0
2006-01-12 13:59:00,79.397,79.419,79.397,79.419,32000000.0
2006-01-12 14:00:00,79.418,79.419,79.409,79.409,48000000.0
2006-01-12 14:01:00,79.408,79.408,79.388,79.388,32400000.0
2006-01-12 14:02:00,79.384,79.39,79.383,79.383,14400000.0
2006-01-12 14:03:00,79.376,79.376,79.366,79.366,14400000.0
2006-01-12 14:04:00,79.371,79.382,79.371,79.381,11200000.0
2006-01-12 14:05:00,79.391,79.397,79.391,79.396,24000000.0
2006-01-12 14:06:00,79.407,79.417,79.404,79.417,36800000.0
2006-01-12 14:07:00,79.42,79.442,79.42,79.442,40000000.0
2006-01-12 14:08:00,79.436,79.437,79.432,79.434,16000000.0
2006-01-12 14:09:00,79.435,79.435,79.383,79.397,33000000.0
2006-01-12 14:10:00,79.382,79.397,79.382,79.397,33000000.0
2006-01-12 14:11:00,79.395,79.401,79.39,79.401,14400000.0
2006-01-12 14:12:00,79.382,79.386,79.378,79.378,27600000.0
2006-01-12 14:13:00,79.393,79.397,79.389,79.395,14400000.0
2006-01-12 14:14:00,79.367,79.367,79.35,79.362,12800000.0
2006-01-12 14:15:00,79.35,79.359,79.349,79.351,28800000.0
2006-01-12 14:16:00,79.351,79.367,79.351,79.367,25600000.0
2006-01-12 14:17:00,79.372,79.398,79.372,79.398,12800000.0
2006-01-12 14:18:00,79.413,79.413,79.396,79.396,16000000.0
2006-01-12 14:19:00,79.398,79.403,79.394,79.403,12800000.0
2006-01-12 14:20:00,79.402,79.402,79.383,79.394,25600000.0
2006-01-12 14:21:00,79.398,79.406,79.397,79.398,29200000.0
2006-01-12 14:22:00,79.388,79.398,79.388,79.398,11200000.0
2006-01-12 14:23:00,79.4,79.403,79.393,79.398,47400000.0
2006-01-12 14:24:00,79.387,79.387,79.372,79.374,12800000.0
2006-01-12 14:25:00,79.367,79.375,79.367,79.374,12800000.0
2006-01-12 14:26:00,79.394,79.394,79.383,79.383,12800000.0
2006-01-12 14:27:00,79.381,79.401,79.381,79.401,17600000.0
2006-01-12 14:29:00,79.415,79.421,79.412,79.414,36800000.0
2006-01-12 14:30:00,79.416,79.427,79.415,79.415,22400000.0
2006-01-12 14:31:00,79.41,79.414,79.408,79.411,21200000.0
2006-01-12 14:32:00,79.4,79.402,79.396,79.398,8000000.0
2006-01-12 14:33:00,79.38,79.382,79.37,79.372,24000000.0
2006-01-12 14:34:00,79.348,79.348,79.328,79.343,12800000.0
2006-01-12 14:35:00,79.362,79.369,79.36,79.368,14800000.0
2006-01-12 14:36:00,79.363,79.369,79.36,79.363,11200000.0
2006-01-12 14:37:00,79.362,79.362,79.344,79.344,11200000.0
2006-01-12 14:38:00,79.353,79.359,79.349,79.354,56000000.0
2006-01-12 14:39:00,79.351,79.352,79.338,79.346,12800000.0
2006-01-12 14:40:00,79.335,79.351,79.326,79.326,14400000.0
2006-01-12 14:41:00,79.338,79.346,79.338,79.343,55400000.0
2006-01-12 14:42:00,79.348,79.366,79.345,79.363,12800000.0
2006-01-12 14:43:00,79.36,79.395,79.36,79.395,25600000.0
2006-01-12 14:44:00,79.437,79.438,79.43,79.437,12800000.0
2006-01-12 14:45:00,79.438,79.442,79.434,79.442,11200000.0
2006-01-12 14:46:00,79.441,79.441,79.432,79.432,11200000.0
2006-01-12 14:47:00,79.425,79.431,79.419,79.431,16000000.0
2006-01-12 14:48:00,79.426,79.426,79.41,79.41,19200000.0
2006-01-12 14:50:00,79.42,79.426,79.42,79.426,28800000.0
2006-01-12 14:51:00,79.442,79.442,79.431,79.431,32000000.0
2006-01-12 14:52:00,79.441,79.446,79.44,79.44,12800000.0
2006-01-12 14:53:00,79.437,79.441,79.433,79.434,17000000.0
2006-01-12 14:54:00,79.439,79.446,79.439,79.445,12800000.0
2006-01-12 14:55:00,79.439,79.441,79.43,79.441,16000000.0
2006-01-12 14:56:00,79.436,79.457,79.436,79.446,12800000.0
2006-01-12 14:57:00,79.452,79.452,79.441,79.442,12800000.0
2006-01-12 14:59:00,79.447,79.454,79.444,79.448,16000000.0
2006-01-12 15:00:00,79.453,79.468,79.453,79.468,14400000.0
2006-01-12 15:01:00,79.471,79.48,79.471,79.473,12800000.0
2006-01-12 15:02:00,79.464,79.466,79.452,79.464,27200000.0
2006-01-12 15:04:00,79.463,79.463,79.451,79.451,11200000.0
2006-01-12 15:05:00,79.446,79.447,79.434,79.434,11200000.0
2006-01-12 15:06:00,79.433,79.437,79.432,79.432,11200000.0
2006-01-12 15:07:00,79.439,79.439,79.429,79.43,25600000.0
2006-01-12 15:08:00,79.429,79.429,79.425,79.425,3200000.0
2006-01-12 15:09:00,79.413,79.425,79.413,79.418,16000000.0
2006-01-12 15:10:00,79.421,79.422,79.402,79.402,12800000.0
2006-01-12 15:11:00,79.393,79.393,79.388,79.389,32000000.0
2006-01-12 15:12:00,79.376,79.376,79.36,79.36,12800000.0
2006-01-12 15:13:00,79.351,79.351,79.305,79.305,44800000.0
2006-01-12 15:14:00,79.277,79.277,79.177,79.177,35200000.0
2006-01-12 15:15:00,79.183,79.183,79.147,79.147,22400000.0
2006-01-12 15:16:00,79.164,79.179,79.154,79.179,37200000.0
2006-01-12 15:17:00,79.188,79.196,79.172,79.18,22400000.0
2006-01-12 15:18:00,79.204,79.258,79.204,79.258,22400000.0
2006-01-12 15:19:00,79.259,79.266,79.257,79.266,16000000.0
2006-01-12 15:20:00,79.247,79.247,79.217,79.217,23400000.0
2006-01-12 15:21:00,79.218,79.227,79.218,79.225,14400000.0
2006-01-12 15:22:00,79.226,79.226,79.219,79.223,12800000.0
2006-01-12 15:23:00,79.242,79.247,79.239,79.239,48400000.0
2006-01-12 15:24:00,79.231,79.231,79.22,79.226,25600000.0
2006-01-12 15:25:00,79.218,79.238,79.218,79.238,27200000.0
2006-01-12 15:26:00,79.245,79.27,79.245,79.27,40000000.0
2006-01-12 15:27:00,79.261,79.262,79.256,79.256,28800000.0
2006-01-12 15:28:00,79.268,79.295,79.268,79.289,70400000.0
2006-01-12 15:29:00,79.276,79.276,79.172,79.257,46400000.0
2006-01-12 15:30:00,79.192,79.321,79.179,79.202,115200000.0
2006-01-12 15:31:00,79.291,79.313,79.278,79.293,60800000.0
2006-01-12 15:32:00,79.271,79.279,79.258,79.279,30400000.0
2006-01-12 15:33:00,79.272,79.272,79.262,79.262,30800000.0
2006-01-12 15:34:00,79.243,79.243,79.219,79.241,22800000.0
2006-01-12 15:35:00,79.232,79.254,79.232,79.244,33600000.0
2006-01-12 15:36:00,79.255,79.274,79.255,79.274,32000000.0
2006-01-12 15:37:00,79.287,79.314,79.287,79.314,30400000.0
2006-01-12 15:38:00,79.307,79.307,79.274,79.274,58600000.0
2006-01-12 15:39:00,79.263,79.279,79.262,79.266,36800000.0
2006-01-12 15:40:00,79.242,79.242,79.22,79.225,35600000.0
2006-01-12 15:41:00,79.222,79.222,79.187,79.188,25600000.0
2006-01-12 15:42:00,79.169,79.187,79.113,79.187,43200000.0
2006-01-12 15:43:00,79.153,79.158,79.138,79.157,26600000.0
2006-01-12 15:44:00,79.161,79.198,79.161,79.194,12800000.0
2006-01-12 15:45:00,79.208,79.253,79.208,79.253,16000000.0
2006-01-12 15:46:00,79.258,79.258,79.219,79.219,13800000.0
2006-01-12 15:47:00,79.199,79.217,79.199,79.217,29800000.0
2006-01-12 15:48:00,79.199,79.199,79.186,79.188,27200000.0
2006-01-12 15:49:00,79.222,79.25,79.222,79.241,11200000.0
2006-01-12 15:50:00,79.226,79.242,79.223,79.242,11200000.0
2006-01-12 15:51:00,79.238,79.278,79.238,79.277,12800000.0
2006-01-12 15:52:00,79.271,79.282,79.264,79.282,20800000.0
2006-01-12 15:53:00,79.292,79.292,79.247,79.247,23400000.0
2006-01-12 15:54:00,79.252,79.266,79.252,79.265,28800000.0
2006-01-12 15:55:00,79.267,79.277,79.262,79.275,24000000.0
2006-01-12 15:56:00,79.221,79.231,79.219,79.228,51200000.0
2006-01-12 15:57:00,79.221,79.251,79.221,79.251,12200000.0
2006-01-12 15:58:00,79.252,79.252,79.184,79.184,19200000.0
2006-01-12 15:59:00,79.201,79.232,79.201,79.226,37200000.0
2006-01-12 16:00:00,79.213,79.213,79.169,79.19,51200000.0
2006-01-12 16:01:00,79.211,79.225,79.211,79.225,41600000.0
2006-01-12 16:02:00,79.177,79.198,79.177,79.187,11200000.0
2006-01-12 16:03:00,79.17,79.17,79.149,79.151,64000000.0
2006-01-12 16:04:00,79.145,79.15,79.141,79.144,44800000.0
2006-01-12 16:05:00,79.158,79.173,79.158,79.173,47400000.0
2006-01-12 16:06:00,79.201,79.216,79.175,79.175,35200000.0
2006-01-12 16:07:00,79.195,79.198,79.183,79.183,32000000.0
2006-01-12 16:08:00,79.175,79.207,79.172,79.183,44800000.0
2006-01-12 16:09:00,79.18,79.183,79.167,79.169,45600000.0
2006-01-12 16:10:00,79.147,79.147,79.122,79.122,41600000.0
2006-01-12 16:11:00,79.12,79.132,79.117,79.132,14400000.0
2006-01-12 16:12:00,79.132,79.142,79.127,79.135,56000000.0
2006-01-12 16:13:00,79.147,79.147,79.134,79.136,10600000.0
2006-01-12 16:14:00,79.129,79.146,79.129,79.146,50000000.0
2006-01-12 16:15:00,79.143,79.165,79.143,79.165,58600000.0
2006-01-12 16:16:00,79.171,79.178,79.16,79.178,17600000.0
2006-01-12 16:17:00,79.178,79.187,79.173,79.173,38400000.0
2006-01-12 16:18:00,79.173,79.188,79.171,79.188,11200000.0
2006-01-12 16:19:00,79.187,79.193,79.175,79.175,22400000.0
2006-01-12 16:20:00,79.145,79.168,79.141,79.168,11200000.0
2006-01-12 16:21:00,79.155,79.155,79.137,79.145,27200000.0
2006-01-12 16:22:00,79.168,79.176,79.163,79.166,41000000.0
2006-01-12 16:23:00,79.17,79.171,79.159,79.161,43200000.0
2006-01-12 16:24:00,79.161,79.17,79.161,79.169,17600000.0
2006-01-12 16:25:00,79.176,79.189,79.17,79.189,33600000.0
2006-01-12 16:26:00,79.199,79.211,79.199,79.206,17600000.0
2006-01-12 16:27:00,79.2,79.234,79.2,79.225,35200000.0
2006-01-12 16:28:00,79.228,79.281,79.228,79.281,27200000.0
2006-01-12 16:29:00,79.287,79.369,79.287,79.369,10600000.0
2006-01-12 16:30:00,79.361,79.361,79.297,79.297,11200000.0
2006-01-12 16:31:00,79.298,79.298,79.28,79.28,41600000.0
2006-01-12 16:32:00,79.273,79.279,79.266,79.268,12800000.0
2006-01-12 16:33:00,79.278,79.31,79.278,79.287,27200000.0
2006-01-12 16:34:00,79.289,79.328,79.289,79.328,35200000.0
2006-01-12 16:35:00,79.321,79.321,79.303,79.309,52800000.0
2006-01-12 16:36:00,79.334,79.355,79.334,79.355,51200000.0
2006-01-12 16:37:00,79.349,79.378,79.342,79.344,41600000.0
2006-01-12 16:38:00,79.328,79.339,79.324,79.324,40000000.0
2006-01-12 16:39:00,79.302,79.305,79.296,79.304,35200000.0
2006-01-12 16:40:00,79.312,79.328,79.31,79.319,55400000.0
2006-01-12 16:41:00,79.326,79.334,79.316,79.333,73600000.0
2006-01-12 16:42:00,79.356,79.356,79.326,79.326,54400000.0
2006-01-12 16:43:00,79.303,79.303,79.29,79.29,17600000.0
2006-01-12 16:44:00,79.287,79.29,79.273,79.29,11200000.0
2006-01-12 16:45:00,79.284,79.303,79.284,79.303,57600000.0
2006-01-12 16:46:00,79.299,79.305,79.289,79.289,11200000.0
2006-01-12 16:47:00,79.287,79.287,79.236,79.236,70400000.0
2006-01-12 16:48:00,79.233,79.266,79.233,79.266,52800000.0
2006-01-12 16:49:00,79.275,79.275,79.253,79.253,37200000.0
2006-01-12 16:50:00,79.259,79.277,79.255,79.277,75200000.0
2006-01-12 16:52:00,79.271,79.276,79.264,79.264,45800000.0
2006-01-12 16:53:00,79.258,79.258,79.236,79.236,30400000.0
2006-01-12 16:54:00,79.233,79.233,79.213,79.221,11200000.0
2006-01-12 16:55:00,79.23,79.23,79.221,79.223,26600000.0
2006-01-12 16:56:00,79.219,79.23,79.214,79.223,36800000.0
2006-01-12 16:57:00,79.21,79.213,79.2,79.2,19200000.0
2006-01-12 16:58:00,79.203,79.203,79.191,79.191,12800000.0
2006-01-12 16:59:00,79.199,79.237,79.199,79.237,51200000.0
2006-01-12 17:00:00,79.236,79.24,79.234,79.236,49600000.0
2006-01-12 17:01:00,79.222,79.228,79.216,79.226,40000000.0
2006-01-12 17:02:00,79.233,79.237,79.224,79.232,33000000.0
2006-01-12 17:03:00,79.249,79.249,79.232,79.233,44800000.0
2006-01-12 17:04:00,79.229,79.229,79.217,79.222,41000000.0
2006-01-12 17:05:00,79.226,79.243,79.226,79.241,54400000.0
2006-01-12 17:06:00,79.276,79.276,79.239,79.239,58600000.0
2006-01-12 17:07:00,79.241,79.276,79.241,79.276,34600000.0
2006-01-12 17:08:00,79.262,79.29,79.262,79.289,68800000.0
2006-01-12 17:09:00,79.29,79.316,79.29,79.316,59200000.0
2006-01-12 17:10:00,79.316,79.316,79.306,79.307,25600000.0
2006-01-12 17:11:00,79.311,79.333,79.311,79.325,38400000.0
2006-01-12 17:12:00,79.302,79.302,79.277,79.279,25600000.0
2006-01-12 17:13:00,79.278,79.297,79.277,79.297,28800000.0
2006-01-12 17:14:00,79.33,79.347,79.323,79.347,22400000.0
2006-01-12 17:15:00,79.362,79.362,79.344,79.362,19200000.0
2006-01-12 17:16:00,79.365,79.367,79.339,79.339,17600000.0
2006-01-12 17:17:00,79.318,79.336,79.318,79.332,38400000.0
2006-01-12 17:18:00,79.33,79.348,79.324,79.324,57600000.0
2006-01-12 17:19:00,79.301,79.309,79.282,79.282,24000000.0
2006-01-12 17:20:00,79.281,79.295,79.281,79.292,15400000.0
2006-01-12 17:21:00,79.306,79.307,79.291,79.291,28200000.0
2006-01-12 17:22:00,79.289,79.304,79.284,79.299,19200000.0
2006-01-12 17:23:00,79.287,79.29,79.28,79.283,11200000.0
2006-01-12 17:24:00,79.284,79.289,79.263,79.263,12800000.0
2006-01-12 17:25:00,79.245,79.249,79.242,79.247,17600000.0
2006-01-12 17:26:00,79.258,79.258,79.23,79.23,12800000.0
2006-01-12 17:27:00,79.22,79.222,79.204,79.222,46400000.0
2006-01-12 17:28:00,79.227,79.24,79.221,79.239,12800000.0
2006-01-12 17:29:00,79.249,79.253,79.239,79.239,26600000.0
2006-01-12 17:31:00,79.239,79.249,79.224,79.224,87400000.0
2006-01-12 17:32:00,79.222,79.232,79.221,79.228,52800000.0
2006-01-12 17:33:00,79.243,79.253,79.24,79.24,36800000.0
2006-01-12 17:34:00,79.228,79.23,79.22,79.223,64000000.0
2006-01-12 17:35:00,79.229,79.25,79.229,79.25,42600000.0
2006-01-12 17:36:00,79.241,79.241,79.212,79.212,33600000.0
2006-01-12 17:37:00,79.21,79.219,79.194,79.194,16000000.0
2006-01-12 17:38:00,79.212,79.229,79.212,79.212,35200000.0
2006-01-12 17:39:00,79.225,79.233,79.22,79.23,16000000.0
2006-01-12 17:40:00,79.231,79.244,79.23,79.234,74000000.0
2006-01-12 17:41:00,79.219,79.221,79.202,79.202,12800000.0
2006-01-12 17:42:00,79.22,79.222,79.217,79.222,4800000.0
2006-01-12 17:43:00,79.227,79.234,79.224,79.225,18000000.0
2006-01-12 17:44:00,79.229,79.241,79.226,79.238,30400000.0
2006-01-12 17:45:00,79.231,79.233,79.227,79.227,30400000.0
2006-01-12 17:46:00,79.237,79.247,79.236,79.241,41600000.0
2006-01-12 17:47:00,79.243,79.243,79.234,79.234,57000000.0
2006-01-12 17:49:00,79.224,79.224,79.201,79.209,45800000.0
2006-01-12 17:50:00,79.19,79.192,79.179,79.179,8000000.0
2006-01-12 17:51:00,79.174,79.181,79.17,79.175,49600000.0
2006-01-12 17:52:00,79.161,79.169,79.158,79.169,42600000.0
2006-01-12 17:53:00,79.17,79.195,79.17,79.195,33600000.0
2006-01-12 17:54:00,79.205,79.205,79.169,79.169,38400000.0
2006-01-12 17:55:00,79.163,79.163,79.14,79.14,40000000.0
2006-01-12 17:56:00,79.151,79.151,79.13,79.13,44800000.0
2006-01-12 17:57:00,79.097,79.101,79.086,79.086,36800000.0
2006-01-12 17:58:00,79.083,79.083,79.064,79.071,17600000.0
2006-01-12 17:59:00,79.068,79.111,79.068,79.11,61800000.0
2006-01-12 18:00:00,79.118,79.118,79.104,79.104,51200000.0
2006-01-12 18:01:00,79.113,79.121,79.1,79.121,32000000.0
2006-01-12 18:02:00,79.136,79.136,79.116,79.116,24000000.0
2006-01-12 18:03:00,79.109,79.114,79.104,79.104,36800000.0
2006-01-12 18:04:00,79.101,79.11,79.101,79.108,33600000.0
2006-01-12 18:05:00,79.115,79.12,79.111,79.111,12800000.0
2006-01-12 18:06:00,79.119,79.145,79.119,79.145,29800000.0
2006-01-12 18:07:00,79.146,79.153,79.14,79.153,11200000.0
2006-01-12 18:08:00,79.141,79.147,79.131,79.144,84800000.0
2006-01-12 18:09:00,79.134,79.139,79.131,79.132,33600000.0
2006-01-12 18:10:00,79.122,79.129,79.112,79.121,16000000.0
2006-01-12 18:11:00,79.13,79.16,79.13,79.16,12800000.0
2006-01-12 18:12:00,79.17,79.207,79.17,79.207,12800000.0
2006-01-12 18:13:00,79.206,79.206,79.16,79.16,27200000.0
2006-01-12 18:14:00,79.151,79.178,79.151,79.177,19200000.0
2006-01-12 18:15:00,79.183,79.183,79.172,79.173,30400000.0
2006-01-12 18:16:00,79.173,79.183,79.163,79.183,56000000.0
2006-01-12 18:17:00,79.171,79.171,79.147,79.147,43200000.0
2006-01-12 18:18:00,79.158,79.159,79.137,79.137,30400000.0
2006-01-12 18:19:00,79.131,79.131,79.111,79.111,45800000.0
2006-01-12 18:20:00,79.115,79.14,79.115,79.136,43200000.0
2006-01-12 18:21:00,79.137,79.137,79.119,79.122,12200000.0
2006-01-12 18:22:00,79.124,79.124,79.101,79.101,33600000.0
2006-01-12 18:23:00,79.118,79.148,79.118,79.148,46400000.0
2006-01-12 18:24:00,79.151,79.155,79.143,79.146,52800000.0
2006-01-12 18:25:00,79.135,79.135,79.118,79.126,33600000.0
2006-01-12 18:26:00,79.122,79.168,79.122,79.166,12800000.0
2006-01-12 18:27:00,79.182,79.196,79.169,79.196,33600000.0
2006-01-12 18:28:00,79.204,79.208,79.203,79.203,12800000.0
2006-01-12 18:29:00,79.201,79.204,79.195,79.204,25600000.0
2006-01-12 18:30:00,79.202,79.202,79.189,79.194,36800000.0
2006-01-12 18:31:00,79.19,79.191,79.182,79.188,11200000.0
2006-01-12 18:32:00,79.192,79.192,79.182,79.182,70400000.0
2006-01-12 18:33:00,79.179,79.179,79.173,79.173,32000000.0
2006-01-12 18:34:00,79.161,79.162,79.15,79.159,19200000.0
2006-01-12 18:35:00,79.148,79.156,79.133,79.133,43600000.0
2006-01-12 18:36:00,79.132,79.135,79.132,79.135,3200000.0
2006-01-12 18:37:00,79.122,79.129,79.116,79.129,36800000.0
2006-01-12 18:38:00,79.125,79.134,79.125,79.132,49600000.0
2006-01-12 18:39:00,79.135,79.138,79.122,79.127,76800000.0
2006-01-12 18:40:00,79.138,79.149,79.137,79.148,65400000.0
2006-01-12 18:41:00,79.145,79.156,79.142,79.147,72000000.0
2006-01-12 18:42:00,79.146,79.15,79.133,79.133,78400000.0
2006-01-12 18:43:00,79.125,79.125,79.1,79.11,49000000.0
2006-01-12 18:44:00,79.109,79.115,79.109,79.115,30400000.0
2006-01-12 18:46:00,79.124,79.138,79.119,79.138,12800000.0
2006-01-12 18:47:00,79.115,79.141,79.11,79.141,14400000.0
2006-01-12 18:48:00,79.146,79.148,79.137,79.142,28800000.0
2006-01-12 18:49:00,79.142,79.142,79.123,79.123,24000000.0
2006-01-12 18:50:00,79.118,79.121,79.115,79.116,46400000.0
2006-01-12 18:51:00,79.124,79.13,79.123,79.129,12800000.0
2006-01-12 18:52:00,79.124,79.141,79.124,79.134,18600000.0
2006-01-12 18:53:00,79.148,79.148,79.137,79.137,30400000.0
2006-01-12 18:54:00,79.142,79.181,79.139,79.181,19200000.0
2006-01-12 18:55:00,79.178,79.178,79.159,79.164,22400000.0
2006-01-12 18:56:00,79.16,79.167,79.146,79.167,16000000.0
2006-01-12 18:58:00,79.169,79.169,79.162,79.163,32000000.0
2006-01-12 18:59:00,79.157,79.173,79.152,79.173,32000000.0
2006-01-12 19:00:00,79.17,79.17,79.134,79.134,14400000.0
2006-01-12 19:01:00,79.138,79.143,79.128,79.139,11200000.0
2006-01-12 19:02:00,79.143,79.146,79.136,79.136,43200000.0
2006-01-12 19:03:00,79.145,79.145,79.125,79.141,14400000.0
2006-01-12 19:04:00,79.123,79.138,79.11,79.138,14400000.0
2006-01-12 19:05:00,79.132,79.133,79.118,79.131,17600000.0
2006-01-12 19:06:00,79.139,79.14,79.128,79.137,56000000.0
2006-01-12 19:07:00,79.144,79.144,79.112,79.112,35200000.0
2006-01-12 19:08:00,79.103,79.106,79.102,79.105,22400000.0
2006-01-12 19:09:00,79.094,79.108,79.094,79.104,12800000.0
2006-01-12 19:10:00,79.113,79.117,79.103,79.112,17600000.0
2006-01-12 19:11:00,79.108,79.108,79.098,79.098,17600000.0
2006-01-12 19:12:00,79.098,79.106,79.098,79.106,24400000.0
2006-01-12 19:14:00,79.107,79.107,79.084,79.084,12800000.0
2006-01-12 19:15:00,79.102,79.118,79.102,79.109,16000000.0
2006-01-12 19:16:00,79.125,79.125,79.103,79.108,12800000.0
2006-01-12 19:17:00,79.12,79.127,79.119,79.127,14400000.0
2006-01-12 19:18:00,79.128,79.135,79.128,79.13,32000000.0
2006-01-12 19:19:00,79.118,79.133,79.111,79.133,11200000.0
2006-01-12 19:20:00,79.139,79.153,79.133,79.153,14400000.0
2006-01-12 19:22:00,79.157,79.166,79.151,79.166,14400000.0
2006-01-12 19:23:00,79.163,79.163,79.148,79.155,16000000.0
2006-01-12 19:24:00,79.153,79.161,79.146,79.156,48000000.0
2006-01-12 19:25:00,79.149,79.155,79.143,79.143,12800000.0
2006-01-12 19:26:00,79.138,79.138,79.125,79.133,41600000.0
2006-01-12 19:27:00,79.132,79.142,79.132,79.138,14400000.0
2006-01-12 19:28:00,79.131,79.137,79.114,79.137,12800000.0
2006-01-12 19:29:00,79.137,79.137,79.116,79.116,12800000.0
2006-01-12 19:30:00,79.133,79.133,79.11,79.11,11600000.0
2006-01-12 19:31:00,79.096,79.113,79.093,79.112,11200000.0
2006-01-12 19:32:00,79.103,79.103,79.096,79.096,11200000.0
2006-01-12 19:33:00,79.11,79.115,79.11,79.114,12800000.0
2006-01-12 19:34:00,79.121,79.137,79.121,79.137,12800000.0
2006-01-12 19:35:00,79.133,79.134,79.116,79.118,17600000.0
2006-01-12 19:36:00,79.132,79.145,79.132,79.145,16000000.0
2006-01-12 19:37:00,79.14,79.145,79.137,79.14,11200000.0
2006-01-12 19:38:00,79.14,79.155,79.135,79.155,11200000.0
2006-01-12 19:39:00,79.154,79.155,79.145,79.155,12800000.0
2006-01-12 19:40:00,79.155,79.168,79.155,79.161,11200000.0
2006-01-12 19:41:00,79.148,79.148,79.137,79.141,11200000.0
2006-01-12 19:44:00,79.135,79.137,79.123,79.137,11200000.0
2006-01-12 19:46:00,79.137,79.147,79.137,79.14,8000000.0
2006-01-12 19:49:00,79.134,79.137,79.131,79.132,30400000.0
2006-01-12 19:50:00,79.128,79.134,79.128,79.133,12800000.0
2006-01-12 19:51:00,79.131,79.139,79.128,79.139,12800000.0
2006-01-12 19:52:00,79.131,79.142,79.125,79.129,15400000.0
2006-01-12 19:54:00,79.13,79.137,79.13,79.133,12800000.0
2006-01-12 19:56:00,79.126,79.136,79.121,79.136,16000000.0
2006-01-12 19:58:00,79.142,79.148,79.141,79.148,10600000.0
2006-01-12 20:01:00,79.143,79.143,79.136,79.14,12800000.0
2006-01-12 20:06:00,79.146,79.158,79.146,79.158,11200000.0
2006-01-12 20:07:00,79.158,79.17,79.153,79.17,17600000.0
2006-01-12 20:08:00,79.171,79.171,79.154,79.157,38400000.0
2006-01-12 20:10:00,79.154,79.173,79.154,79.166,14400000.0
2006-01-12 20:11:00,79.159,79.164,79.155,79.155,11200000.0
2006-01-12 20:14:00,79.168,79.174,79.111,79.173,14400000.0
2006-01-12 20:15:00,79.176,79.176,79.145,79.155,11200000.0
2006-01-12 20:16:00,79.155,79.16,79.152,79.158,28200000.0
2006-01-12 20:17:00,79.164,79.164,79.145,79.149,33600000.0
2006-01-12 20:18:00,79.156,79.162,79.15,79.162,11200000.0
2006-01-12 20:19:00,79.162,79.166,79.161,79.161,11200000.0
2006-01-12 20:21:00,79.159,79.161,79.151,79.157,12800000.0
2006-01-12 20:24:00,79.145,79.146,79.14,79.14,16000000.0
2006-01-12 20:26:00,79.141,79.146,79.138,79.141,16000000.0
2006-01-12 20:27:00,79.147,79.147,79.137,79.137,16000000.0
2006-01-12 20:28:00,79.141,79.147,79.134,79.147,11200000.0
2006-01-12 20:29:00,79.138,79.144,79.131,79.136,12800000.0
2006-01-12 20:30:00,79.129,79.133,79.124,79.127,27200000.0
2006-01-12 20:31:00,79.125,79.127,79.12,79.127,11200000.0
2006-01-12 20:33:00,79.133,79.134,79.122,79.134,12800000.0
2006-01-12 20:34:00,79.144,79.145,79.14,79.144,11200000.0
2006-01-12 20:35:00,79.143,79.143,79.127,79.127,10600000.0
2006-01-12 20:37:00,79.128,79.134,79.126,79.134,8000000.0
2006-01-12 20:38:00,79.126,79.145,79.126,79.145,12800000.0
2006-01-12 20:39:00,79.163,79.163,79.154,79.155,11200000.0
2006-01-12 20:40:00,79.152,79.152,79.133,79.145,11200000.0
2006-01-12 20:41:00,79.152,79.152,79.137,79.137,14400000.0
2006-01-12 20:45:00,79.134,79.137,79.131,79.137,12800000.0
2006-01-12 20:46:00,79.142,79.148,79.138,79.143,14400000.0
2006-01-12 20:48:00,79.152,79.168,79.152,79.168,17600000.0
2006-01-12 20:49:00,79.174,79.177,79.166,79.166,8000000.0
2006-01-12 20:50:00,79.169,79.169,79.157,79.165,14400000.0
2006-01-12 20:52:00,79.16,79.171,79.16,79.166,11200000.0
2006-01-12 20:53:00,79.168,79.168,79.16,79.16,15400000.0
2006-01-12 20:54:00,79.16,79.16,79.151,79.151,14400000.0
2006-01-12 20:55:00,79.151,79.165,79.141,79.165,11200000.0
2006-01-12 20:56:00,79.171,79.173,79.17,79.173,8000000.0
2006-01-12 20:59:00,79.175,79.175,79.168,79.168,11200000.0
2006-01-12 21:02:00,79.17,79.18,79.17,79.172,16000000.0
2006-01-12 21:03:00,79.174,79.184,79.174,79.182,11200000.0
2006-01-12 21:04:00,79.182,79.182,79.171,79.176,16000000.0
2006-01-12 21:11:00,79.173,79.176,79.158,79.169,12800000.0
2006-01-12 21:15:00,79.161,79.166,79.161,79.161,14400000.0
2006-01-12 21:16:00,79.163,79.163,79.135,79.135,9000000.0
2006-01-12 21:18:00,79.137,79.145,79.052,79.145,12800000.0
2006-01-12 21:20:00,79.139,79.159,79.139,79.15,14400000.0
2006-01-12 21:22:00,79.155,79.155,79.141,79.15,12800000.0
2006-01-12 21:23:00,79.141,79.152,79.141,79.152,10600000.0
2006-01-12 21:24:00,79.154,79.154,79.137,79.137,11200000.0
2006-01-12 21:26:00,79.165,79.172,79.165,79.17,11200000.0
2006-01-12 21:27:00,79.165,79.165,79.164,79.165,6400000.0
2006-01-12 21:30:00,79.165,79.17,79.161,79.167,12800000.0
2006-01-12 21:31:00,79.168,79.173,79.168,79.17,11200000.0
2006-01-12 21:32:00,79.167,79.167,79.155,79.164,14400000.0
2006-01-12 21:33:00,79.149,79.167,79.149,79.167,11200000.0
2006-01-12 21:35:00,79.164,79.168,79.159,79.159,12800000.0
2006-01-12 21:37:00,79.156,79.174,79.156,79.168,16000000.0
2006-01-12 21:45:00,79.164,79.164,79.152,79.155,17600000.0
2006-01-12 21:46:00,79.156,79.156,79.142,79.149,14400000.0
2006-01-12 21:47:00,79.142,79.147,79.138,79.147,10600000.0
2006-01-12 21:48:00,79.147,79.147,79.128,79.139,16000000.0
2006-01-12 21:49:00,79.131,79.146,79.131,79.146,11200000.0
2006-01-12 21:50:00,79.151,79.156,79.139,79.149,12800000.0
2006-01-12 21:51:00,79.149,79.155,79.144,79.144,17600000.0
2006-01-12 21:52:00,79.145,79.145,79.142,79.142,2600000.0
2006-01-12 21:53:00,79.146,79.148,79.14,79.14,11200000.0
2006-01-12 21:55:00,79.133,79.133,79.119,79.121,11200000.0
2006-01-12 21:56:00,79.129,79.139,79.129,79.134,12800000.0
2006-01-12 21:57:00,79.137,79.139,79.126,79.126,17600000.0
2006-01-12 21:58:00,79.113,79.122,79.113,79.114,17600000.0
2006-01-12 21:59:00,79.111,79.112,79.101,79.103,12800000.0
2006-01-12 22:00:00,79.106,79.118,79.105,79.117,17600000.0
2006-01-12 22:01:00,79.13,79.145,79.128,79.145,11200000.0
2006-01-12 22:02:00,79.148,79.154,79.146,79.154,16000000.0
2006-01-12 22:04:00,79.156,79.163,79.156,79.158,16000000.0
2006-01-12 22:06:00,79.16,79.164,79.159,79.16,12800000.0
2006-01-12 22:08:00,79.155,79.159,79.137,79.152,16400000.0
2006-01-12 22:09:00,79.145,79.155,79.141,79.151,12200000.0
2006-01-12 22:12:00,79.153,79.153,79.143,79.143,12800000.0
2006-01-12 22:13:00,79.129,79.147,79.128,79.147,12800000.0
2006-01-12 22:14:00,79.138,79.145,79.133,79.134,12800000.0
2006-01-12 22:15:00,79.121,79.121,79.109,79.111,13800000.0
2006-01-12 22:16:00,79.115,79.149,79.115,79.139,12800000.0
2006-01-12 22:17:00,79.136,79.144,79.136,79.137,12800000.0
2006-01-12 22:18:00,79.146,79.148,79.143,79.143,16000000.0
2006-01-12 22:19:00,79.14,79.144,79.131,79.131,14400000.0
2006-01-12 22:20:00,79.134,79.142,79.13,79.142,12800000.0
2006-01-12 22:22:00,79.143,79.152,79.141,79.145,12800000.0
2006-01-12 22:25:00,79.151,79.156,79.147,79.151,9600000.0
2006-01-12 22:26:00,79.148,79.156,79.148,79.15,17600000.0
2006-01-12 22:28:00,79.143,79.144,79.133,79.134,12800000.0
2006-01-12 22:29:00,79.135,79.138,79.124,79.132,16000000.0
2006-01-12 22:30:00,79.144,79.147,79.14,79.143,17600000.0
2006-01-12 22:31:00,79.153,79.155,79.147,79.151,12800000.0
2006-01-12 22:32:00,79.147,79.147,79.082,79.142,11200000.0
2006-01-12 22:33:00,79.146,79.146,79.134,79.143,11200000.0
2006-01-12 22:35:00,79.143,79.151,79.143,79.147,12800000.0
2006-01-12 22:36:00,79.154,79.163,79.149,79.159,17600000.0
2006-01-12 22:37:00,79.157,79.166,79.157,79.158,25600000.0
2006-01-12 22:38:00,79.172,79.174,79.161,79.172,17600000.0
2006-01-12 22:39:00,79.167,79.174,79.167,79.17,12800000.0
2006-01-12 22:40:00,79.164,79.176,79.164,79.176,11200000.0
2006-01-12 22:41:00,79.176,79.176,79.164,79.17,11600000.0
2006-01-12 22:42:00,79.165,79.167,79.156,79.16,17600000.0
2006-01-12 22:43:00,79.153,79.165,79.152,79.155,16000000.0
2006-01-12 22:45:00,79.158,79.169,79.158,79.167,16000000.0
2006-01-12 22:46:00,79.174,79.174,79.156,79.161,11200000.0
2006-01-12 22:49:00,79.149,79.161,79.149,79.161,12800000.0
2006-01-12 22:52:00,79.162,79.168,79.156,79.16,11200000.0
2006-01-12 22:54:00,79.153,79.161,79.146,79.161,11600000.0
2006-01-12 22:58:00,79.163,79.166,79.163,79.166,3200000.0
2006-01-12 22:59:00,79.168,79.172,79.164,79.164,17600000.0
2006-01-12 23:00:00,79.175,79.175,79.168,79.175,9600000.0
2006-01-12 23:01:00,79.179,79.179,79.164,79.164,14800000.0
2006-01-12 23:04:00,79.166,79.175,79.161,79.172,11200000.0
2006-01-12 23:05:00,79.167,79.171,79.162,79.162,33000000.0
2006-01-12 23:06:00,79.163,79.167,79.163,79.167,12800000.0
2006-01-12 23:07:00,79.169,79.172,79.164,79.164,12800000.0
2006-01-12 23:08:00,79.171,79.177,79.167,79.177,11200000.0
2006-01-12 23:09:00,79.168,79.168,79.156,79.157,17600000.0
2006-01-12 23:11:00,79.171,79.171,79.164,79.164,11200000.0
2006-01-12 23:12:00,79.184,79.186,79.177,79.183,16000000.0
2006-01-12 23:14:00,79.181,79.19,79.167,79.188,11200000.0
2006-01-12 23:15:00,79.191,79.195,79.189,79.195,11200000.0
2006-01-12 23:16:00,79.195,79.195,79.184,79.184,12800000.0
2006-01-12 23:19:00,79.186,79.186,79.17,79.17,12800000.0
2006-01-12 23:23:00,79.182,79.182,79.17,79.171,12200000.0
2006-01-12 23:29:00,79.176,79.187,79.12,79.17,10600000.0
2006-01-12 23:30:00,79.182,79.189,79.178,79.187,14400000.0
2006-01-12 23:31:00,79.185,79.187,79.177,79.177,12800000.0
2006-01-12 23:32:00,79.182,79.192,79.182,79.192,17600000.0
2006-01-12 23:33:00,79.188,79.188,79.176,79.176,12800000.0
2006-01-12 23:37:00,79.186,79.192,79.182,79.184,12800000.0
2006-01-12 23:38:00,79.176,79.189,79.176,79.189,11200000.0
2006-01-12 23:39:00,79.186,79.19,79.182,79.184,11200000.0
2006-01-12 23:40:00,79.183,79.19,79.173,79.184,34600000.0
2006-01-12 23:42:00,79.189,79.192,79.188,79.189,8000000.0
2006-01-12 23:43:00,79.19,79.199,79.188,79.194,11200000.0
2006-01-12 23:46:00,79.193,79.201,79.191,79.2,17600000.0
2006-01-12 23:47:00,79.215,79.218,79.212,79.215,12800000.0
2006-01-12 23:48:00,79.203,79.215,79.149,79.215,8000000.0
2006-01-12 23:49:00,79.208,79.216,79.203,79.216,12800000.0
2006-01-12 23:50:00,79.217,79.22,79.214,79.218,11200000.0
2006-01-12 23:51:00,79.211,79.217,79.201,79.217,12800000.0
2006-01-12 23:54:00,79.222,79.241,79.205,79.241,13800000.0
2006-01-12 23:55:00,79.254,79.263,79.25,79.26,14400000.0
2006-01-12 23:56:00,79.181,79.302,79.181,79.276,11200000.0
2006-01-12 23:58:00,79.258,79.269,79.242,79.269,11200000.0
2006-01-13 00:26:00,79.268,79.289,79.268,79.289,12800000.0
2006-01-13 00:27:00,79.29,79.294,79.282,79.294,12800000.0
2006-01-13 00:28:00,79.273,79.277,79.271,79.271,32000000.0
2006-01-13 00:29:00,79.28,79.288,79.28,79.288,8000000.0
2006-01-13 00:30:00,79.295,79.298,79.293,79.298,8000000.0
2006-01-13 00:31:00,79.304,79.304,79.279,79.279,12800000.0
2006-01-13 00:32:00,79.248,79.248,79.229,79.242,12800000.0
2006-01-13 00:33:00,79.235,79.235,79.224,79.226,12800000.0
2006-01-13 00:36:00,79.228,79.236,79.226,79.236,12800000.0
2006-01-13 00:37:00,79.236,79.264,79.236,79.264,12800000.0
2006-01-13 00:38:00,79.278,79.283,79.272,79.272,12200000.0
2006-01-13 00:39:00,79.271,79.29,79.271,79.287,17600000.0
2006-01-13 00:40:00,79.289,79.289,79.28,79.286,12800000.0
2006-01-13 00:41:00,79.283,79.286,79.274,79.286,16000000.0
2006-01-13 00:42:00,79.28,79.299,79.28,79.291,12800000.0
2006-01-13 00:44:00,79.282,79.297,79.272,79.297,17600000.0
2006-01-13 00:45:00,79.292,79.296,79.287,79.287,12800000.0
2006-01-13 00:46:00,79.3,79.332,79.3,79.332,14400000.0
2006-01-13 00:47:00,79.34,79.347,79.34,79.347,12800000.0
2006-01-13 00:48:00,79.359,79.361,79.35,79.35,12800000.0
2006-01-13 00:49:00,79.361,79.373,79.361,79.362,11200000.0
2006-01-13 00:50:00,79.372,79.384,79.369,79.384,12800000.0
2006-01-13 00:51:00,79.388,79.388,79.366,79.384,11200000.0
2006-01-13 00:52:00,79.367,79.369,79.355,79.355,11200000.0
2006-01-13 00:56:00,79.364,79.371,79.363,79.368,12800000.0
2006-01-13 00:57:00,79.375,79.381,79.374,79.374,12800000.0
2006-01-13 00:59:00,79.381,79.392,79.376,79.389,11200000.0
2006-01-13 01:00:00,79.388,79.395,79.38,79.395,16000000.0
2006-01-13 01:01:00,79.385,79.389,79.381,79.387,14400000.0
2006-01-13 01:04:00,79.386,79.389,79.376,79.376,12800000.0
2006-01-13 01:05:00,79.388,79.398,79.376,79.39,11200000.0
2006-01-13 01:06:00,79.383,79.383,79.318,79.375,12800000.0
2006-01-13 01:07:00,79.379,79.395,79.378,79.395,12800000.0
2006-01-13 01:08:00,79.406,79.413,79.402,79.402,16000000.0
2006-01-13 01:09:00,79.407,79.407,79.386,79.388,17600000.0
2006-01-13 01:10:00,79.383,79.385,79.372,79.379,16000000.0
2006-01-13 01:11:00,79.38,79.38,79.368,79.376,11200000.0
2006-01-13 01:13:00,79.389,79.389,79.38,79.383,7400000.0
2006-01-13 01:14:00,79.383,79.383,79.374,79.381,16000000.0
2006-01-13 01:16:00,79.387,79.393,79.387,79.393,25600000.0
2006-01-13 01:17:00,79.378,79.378,79.359,79.372,11200000.0
2006-01-13 01:21:00,79.383,79.424,79.383,79.419,12800000.0
2006-01-13 01:22:00,79.415,79.42,79.41,79.413,12800000.0
2006-01-13 01:23:00,79.405,79.444,79.405,79.444,11200000.0
2006-01-13 01:24:00,79.436,79.447,79.431,79.431,12800000.0
2006-01-13 01:25:00,79.4,79.405,79.385,79.398,12800000.0
2006-01-13 01:26:00,79.412,79.441,79.412,79.441,11200000.0
2006-01-13 01:27:00,79.441,79.449,79.44,79.444,12800000.0
2006-01-13 01:28:00,79.443,79.445,79.44,79.44,17600000.0
2006-01-13 01:29:00,79.428,79.433,79.416,79.425,17600000.0
2006-01-13 01:30:00,79.42,79.42,79.406,79.406,11200000.0
2006-01-13 01:31:00,79.418,79.435,79.416,79.435,11200000.0
2006-01-13 01:32:00,79.412,79.417,79.409,79.414,12800000.0
2006-01-13 01:33:00,79.396,79.409,79.392,79.409,11600000.0
2006-01-13 01:34:00,79.431,79.434,79.424,79.432,24000000.0
2006-01-13 01:35:00,79.433,79.444,79.433,79.444,14400000.0
2006-01-13 01:36:00,79.45,79.454,79.444,79.454,11200000.0
2006-01-13 01:37:00,79.46,79.462,79.451,79.456,14400000.0
2006-01-13 01:38:00,79.455,79.469,79.448,79.469,17600000.0
2006-01-13 01:39:00,79.472,79.487,79.472,79.484,14400000.0
2006-01-13 01:40:00,79.479,79.494,79.477,79.491,11200000.0
2006-01-13 01:41:00,79.488,79.488,79.478,79.478,12200000.0
2006-01-13 01:42:00,79.46,79.485,79.455,79.485,11200000.0
2006-01-13 01:43:00,79.487,79.487,79.478,79.478,11200000.0
2006-01-13 01:44:00,79.48,79.485,79.478,79.479,12800000.0
2006-01-13 01:45:00,79.48,79.49,79.479,79.479,16000000.0
2006-01-13 01:46:00,79.469,79.488,79.469,79.483,16000000.0
2006-01-13 01:47:00,79.468,79.468,79.452,79.452,14400000.0
2006-01-13 01:48:00,79.466,79.47,79.446,79.456,13200000.0
2006-01-13 01:49:00,79.447,79.452,79.436,79.436,16000000.0
2006-01-13 01:50:00,79.435,79.436,79.428,79.433,14400000.0
2006-01-13 01:51:00,79.444,79.464,79.444,79.464,11200000.0
2006-01-13 01:52:00,79.484,79.498,79.474,79.498,21200000.0
2006-01-13 01:53:00,79.481,79.481,79.461,79.461,14400000.0
2006-01-13 01:54:00,79.485,79.493,79.485,79.493,8000000.0
2006-01-13 01:55:00,79.491,79.491,79.482,79.486,12800000.0
2006-01-13 01:56:00,79.493,79.493,79.486,79.486,12800000.0
2006-01-13 01:57:00,79.468,79.47,79.459,79.47,11200000.0
2006-01-13 01:58:00,79.464,79.465,79.459,79.464,11200000.0
2006-01-13 01:59:00,79.471,79.471,79.457,79.457,3200000.0
2006-01-13 02:00:00,79.47,79.478,79.464,79.478,11200000.0
2006-01-13 02:01:00,79.498,79.514,79.498,79.514,17600000.0
2006-01-13 02:02:00,79.513,79.513,79.501,79.501,12800000.0
2006-01-13 02:04:00,79.489,79.489,79.471,79.48,12800000.0
2006-01-13 02:05:00,79.496,79.499,79.49,79.499,12800000.0
2006-01-13 02:06:00,79.482,79.482,79.441,79.441,12800000.0
2006-01-13 02:07:00,79.45,79.461,79.441,79.454,12800000.0
2006-01-13 02:08:00,79.448,79.451,79.436,79.451,17600000.0
2006-01-13 02:09:00,79.447,79.458,79.433,79.458,15400000.0
2006-01-13 02:10:00,79.442,79.444,79.422,79.422,9600000.0
2006-01-13 02:11:00,79.425,79.432,79.407,79.432,12800000.0
2006-01-13 02:12:00,79.424,79.424,79.411,79.413,11200000.0
2006-01-13 02:13:00,79.411,79.42,79.408,79.415,11200000.0
2006-01-13 02:14:00,79.424,79.425,79.415,79.415,11200000.0
2006-01-13 02:15:00,79.414,79.419,79.405,79.413,11200000.0
2006-01-13 02:16:00,79.422,79.423,79.362,79.417,9600000.0
2006-01-13 02:17:00,79.408,79.415,79.404,79.414,11200000.0
2006-01-13 02:18:00,79.416,79.425,79.415,79.425,12800000.0
2006-01-13 02:19:00,79.428,79.445,79.428,79.445,12800000.0
2006-01-13 02:20:00,79.446,79.456,79.446,79.456,8000000.0
2006-01-13 02:21:00,79.439,79.441,79.421,79.434,17600000.0
2006-01-13 02:22:00,79.448,79.458,79.433,79.458,12800000.0
2006-01-13 02:23:00,79.462,79.47,79.461,79.463,12800000.0
2006-01-13 02:24:00,79.446,79.446,79.35,79.437,11200000.0
2006-01-13 02:25:00,79.447,79.468,79.447,79.456,17600000.0
2006-01-13 02:26:00,79.466,79.487,79.459,79.481,17600000.0
2006-01-13 02:27:00,79.481,79.484,79.475,79.48,17600000.0
2006-01-13 02:28:00,79.457,79.478,79.457,79.467,14400000.0
2006-01-13 02:29:00,79.471,79.477,79.465,79.477,11600000.0
2006-01-13 02:30:00,79.478,79.484,79.477,79.484,11200000.0
2006-01-13 02:31:00,79.474,79.484,79.466,79.472,17600000.0
2006-01-13 02:32:00,79.481,79.497,79.468,79.497,11600000.0
2006-01-13 02:33:00,79.507,79.517,79.5,79.517,10600000.0
2006-01-13 02:34:00,79.522,79.527,79.515,79.522,14400000.0
2006-01-13 02:35:00,79.539,79.545,79.536,79.536,12800000.0
2006-01-13 02:36:00,79.535,79.538,79.527,79.537,12800000.0
2006-01-13 02:37:00,79.539,79.539,79.524,79.524,12800000.0
2006-01-13 02:38:00,79.523,79.523,79.51,79.523,12800000.0
2006-01-13 02:39:00,79.537,79.553,79.537,79.549,16400000.0
2006-01-13 02:40:00,79.558,79.561,79.551,79.554,12800000.0
2006-01-13 02:41:00,79.551,79.551,79.541,79.543,11200000.0
2006-01-13 02:42:00,79.537,79.542,79.533,79.539,12800000.0
2006-01-13 02:43:00,79.543,79.556,79.543,79.548,11200000.0
2006-01-13 02:44:00,79.542,79.542,79.518,79.527,12800000.0
2006-01-13 02:45:00,79.53,79.538,79.529,79.533,11200000.0
2006-01-13 02:46:00,79.527,79.527,79.521,79.523,12800000.0
2006-01-13 02:47:00,79.522,79.529,79.518,79.523,12800000.0
2006-01-13 02:48:00,79.522,79.522,79.501,79.501,14400000.0
2006-01-13 02:49:00,79.507,79.52,79.507,79.514,17600000.0
2006-01-13 02:50:00,79.518,79.518,79.508,79.518,11200000.0
2006-01-13 02:51:00,79.518,79.518,79.502,79.515,11200000.0
2006-01-13 02:52:00,79.526,79.535,79.468,79.526,11200000.0
2006-01-13 02:54:00,79.451,79.529,79.451,79.529,11200000.0
2006-01-13 02:55:00,79.561,79.567,79.559,79.559,11600000.0
2006-01-13 02:56:00,79.568,79.57,79.561,79.564,11200000.0
2006-01-13 02:57:00,79.57,79.572,79.563,79.572,11200000.0
2006-01-13 02:58:00,79.57,79.589,79.57,79.589,8000000.0
2006-01-13 02:59:00,79.586,79.586,79.574,79.576,10600000.0
2006-01-13 03:00:00,79.578,79.578,79.49,79.49,11200000.0
2006-01-13 03:01:00,79.583,79.599,79.582,79.599,11200000.0
2006-01-13 03:02:00,79.587,79.588,79.57,79.57,11200000.0
2006-01-13 03:03:00,79.558,79.562,79.551,79.562,14400000.0
2006-01-13 03:05:00,79.565,79.565,79.549,79.55,15400000.0
2006-01-13 03:06:00,79.544,79.545,79.536,79.545,16000000.0
2006-01-13 03:07:00,79.54,79.551,79.54,79.541,14400000.0
2006-01-13 03:08:00,79.548,79.549,79.53,79.542,11200000.0
2006-01-13 03:09:00,79.549,79.551,79.546,79.546,11200000.0
2006-01-13 03:10:00,79.532,79.532,79.509,79.516,16000000.0
2006-01-13 03:11:00,79.528,79.537,79.528,79.533,11200000.0
2006-01-13 03:12:00,79.522,79.532,79.511,79.511,17000000.0
2006-01-13 03:13:00,79.53,79.536,79.528,79.536,16000000.0
2006-01-13 03:14:00,79.533,79.533,79.525,79.526,11200000.0
2006-01-13 03:15:00,79.531,79.532,79.524,79.524,17600000.0
2006-01-13 03:16:00,79.501,79.509,79.491,79.491,14400000.0
2006-01-13 03:17:00,79.5,79.526,79.5,79.526,11200000.0
2006-01-13 03:18:00,79.525,79.525,79.504,79.51,12800000.0
2006-01-13 03:20:00,79.515,79.53,79.515,79.53,12200000.0
2006-01-13 03:21:00,79.543,79.543,79.526,79.543,14400000.0
2006-01-13 03:22:00,79.547,79.552,79.546,79.551,11200000.0
2006-01-13 03:23:00,79.554,79.554,79.535,79.543,9600000.0
2006-01-13 03:24:00,79.539,79.55,79.538,79.55,9000000.0
2006-01-13 03:26:00,79.547,79.554,79.538,79.538,12800000.0
2006-01-13 03:27:00,79.549,79.556,79.546,79.55,14400000.0
2006-01-13 03:28:00,79.547,79.557,79.546,79.557,11200000.0
2006-01-13 03:29:00,79.549,79.552,79.536,79.546,12800000.0
2006-01-13 03:31:00,79.548,79.549,79.539,79.546,12800000.0
2006-01-13 03:33:00,79.532,79.532,79.519,79.519,11200000.0
2006-01-13 03:34:00,79.518,79.518,79.508,79.517,11200000.0
2006-01-13 03:37:00,79.512,79.527,79.512,79.524,17600000.0
2006-01-13 03:38:00,79.513,79.542,79.513,79.54,12800000.0
2006-01-13 03:39:00,79.537,79.55,79.481,79.55,14400000.0
2006-01-13 03:40:00,79.556,79.562,79.553,79.559,12800000.0
2006-01-13 03:41:00,79.557,79.557,79.552,79.552,11200000.0
2006-01-13 03:42:00,79.552,79.563,79.552,79.561,12800000.0
2006-01-13 03:43:00,79.561,79.571,79.553,79.571,11200000.0
2006-01-13 03:44:00,79.571,79.581,79.562,79.581,12800000.0
2006-01-13 03:45:00,79.571,79.579,79.571,79.579,11200000.0
2006-01-13 03:47:00,79.586,79.586,79.576,79.578,11200000.0
2006-01-13 03:48:00,79.579,79.584,79.578,79.58,11200000.0
2006-01-13 03:49:00,79.569,79.574,79.565,79.565,16000000.0
2006-01-13 03:50:00,79.571,79.583,79.571,79.579,11200000.0
2006-01-13 03:51:00,79.579,79.581,79.576,79.581,8000000.0
2006-01-13 03:54:00,79.577,79.584,79.573,79.584,13200000.0
2006-01-13 03:55:00,79.576,79.583,79.569,79.582,14400000.0
2006-01-13 03:56:00,79.593,79.595,79.584,79.584,12800000.0
2006-01-13 03:57:00,79.584,79.593,79.583,79.593,12600000.0
2006-01-13 03:59:00,79.601,79.604,79.598,79.598,13200000.0
2006-01-13 04:00:00,79.609,79.616,79.597,79.601,13800000.0
2006-01-13 04:01:00,79.604,79.613,79.604,79.613,11200000.0
2006-01-13 04:02:00,79.613,79.613,79.606,79.606,8000000.0
2006-01-13 04:03:00,79.601,79.605,79.599,79.601,12800000.0
2006-01-13 04:04:00,79.6,79.606,79.595,79.606,12800000.0
2006-01-13 04:05:00,79.609,79.609,79.601,79.601,11200000.0
2006-01-13 04:06:00,79.599,79.613,79.599,79.611,14400000.0
2006-01-13 04:08:00,79.618,79.626,79.618,79.62,11200000.0
2006-01-13 04:09:00,79.61,79.617,79.605,79.617,11200000.0
2006-01-13 04:11:00,79.621,79.623,79.616,79.621,12800000.0
2006-01-13 04:12:00,79.625,79.626,79.622,79.624,8000000.0
2006-01-13 04:14:00,79.61,79.63,79.61,79.628,11200000.0
2006-01-13 04:15:00,79.633,79.633,79.624,79.627,12800000.0
2006-01-13 04:17:00,79.627,79.633,79.625,79.625,14400000.0
2006-01-13 04:18:00,79.63,79.632,79.625,79.628,12800000.0
2006-01-13 04:19:00,79.618,79.618,79.586,79.603,12800000.0
2006-01-13 04:21:00,79.61,79.611,79.602,79.602,11200000.0
2006-01-13 04:22:00,79.592,79.592,79.558,79.558,16000000.0
2006-01-13 04:23:00,79.546,79.554,79.544,79.551,12800000.0
2006-01-13 04:24:00,79.551,79.558,79.546,79.558,12800000.0
2006-01-13 04:26:00,79.562,79.571,79.562,79.569,14400000.0
2006-01-13 04:27:00,79.566,79.567,79.556,79.567,9600000.0
2006-01-13 04:28:00,79.563,79.563,79.536,79.541,11200000.0
2006-01-13 04:29:00,79.534,79.543,79.532,79.543,12800000.0
2006-01-13 04:30:00,79.533,79.535,79.508,79.508,12800000.0
2006-01-13 04:31:00,79.513,79.524,79.513,79.524,12800000.0
2006-01-13 04:34:00,79.537,79.537,79.525,79.528,11600000.0
2006-01-13 04:36:00,79.518,79.52,79.512,79.512,8000000.0
2006-01-13 04:37:00,79.526,79.526,79.511,79.511,12800000.0
2006-01-13 04:38:00,79.521,79.526,79.518,79.524,9600000.0
2006-01-13 04:39:00,79.522,79.534,79.519,79.526,12800000.0
2006-01-13 04:47:00,79.524,79.524,79.516,79.516,6400000.0
2006-01-13 04:48:00,79.514,79.514,79.501,79.501,12800000.0
2006-01-13 04:49:00,79.494,79.509,79.494,79.503,11200000.0
2006-01-13 04:51:00,79.496,79.504,79.415,79.502,14400000.0
2006-01-13 04:52:00,79.504,79.512,79.501,79.511,11200000.0
2006-01-13 04:53:00,79.519,79.527,79.518,79.527,9000000.0
2006-01-13 04:54:00,79.523,79.533,79.523,79.533,12800000.0
2006-01-13 04:58:00,79.54,79.547,79.54,79.543,8000000.0
2006-01-13 05:03:00,79.542,79.546,79.528,79.528,12800000.0
2006-01-13 05:05:00,79.528,79.539,79.528,79.539,10600000.0
2006-01-13 05:06:00,79.545,79.55,79.54,79.55,11200000.0
2006-01-13 05:07:00,79.543,79.563,79.543,79.563,14400000.0
2006-01-13 05:08:00,79.565,79.567,79.548,79.566,11200000.0
2006-01-13 05:09:00,79.562,79.568,79.555,79.555,17600000.0
2006-01-13 05:10:00,79.564,79.567,79.542,79.567,12800000.0
2006-01-13 05:11:00,79.568,79.568,79.546,79.546,12800000.0
2006-01-13 05:13:00,79.566,79.567,79.557,79.566,12600000.0
2006-01-13 05:15:00,79.567,79.569,79.546,79.558,16000000.0
2006-01-13 05:17:00,79.557,79.564,79.557,79.559,11600000.0
2006-01-13 05:18:00,79.554,79.559,79.541,79.558,8000000.0
2006-01-13 05:19:00,79.544,79.549,79.531,79.531,16000000.0
2006-01-13 05:22:00,79.525,79.53,79.525,79.527,11200000.0
2006-01-13 05:23:00,79.529,79.541,79.529,79.534,12800000.0
2006-01-13 05:24:00,79.533,79.543,79.533,79.536,11200000.0
2006-01-13 05:25:00,79.543,79.547,79.537,79.541,12800000.0
2006-01-13 05:26:00,79.539,79.547,79.536,79.547,12800000.0
2006-01-13 05:29:00,79.548,79.556,79.547,79.547,11200000.0
2006-01-13 05:30:00,79.555,79.555,79.532,79.537,16000000.0
2006-01-13 05:31:00,79.538,79.556,79.537,79.556,17600000.0
2006-01-13 05:34:00,79.555,79.557,79.549,79.549,16000000.0
2006-01-13 05:35:00,79.549,79.554,79.548,79.554,11200000.0
2006-01-13 05:36:00,79.562,79.578,79.562,79.565,16000000.0
2006-01-13 05:37:00,79.57,79.583,79.57,79.583,11200000.0
2006-01-13 05:38:00,79.571,79.573,79.555,79.57,16400000.0
2006-01-13 05:39:00,79.567,79.573,79.565,79.569,11200000.0
2006-01-13 05:40:00,79.567,79.576,79.567,79.576,9600000.0
2006-01-13 05:41:00,79.579,79.579,79.569,79.571,12800000.0
2006-01-13 05:43:00,79.575,79.582,79.574,79.575,11200000.0
2006-01-13 05:45:00,79.577,79.581,79.572,79.578,16000000.0
2006-01-13 05:46:00,79.58,79.588,79.574,79.582,17600000.0
2006-01-13 05:47:00,79.581,79.587,79.579,79.587,14400000.0
2006-01-13 05:48:00,79.587,79.587,79.567,79.577,9600000.0
2006-01-13 05:49:00,79.58,79.585,79.578,79.578,17600000.0
2006-01-13 05:50:00,79.575,79.575,79.56,79.56,11200000.0
2006-01-13 05:51:00,79.57,79.577,79.568,79.568,11200000.0
2006-01-13 05:52:00,79.561,79.561,79.545,79.551,12800000.0
2006-01-13 05:53:00,79.561,79.566,79.553,79.563,17600000.0
2006-01-13 05:54:00,79.547,79.552,79.466,79.466,14400000.0
2006-01-13 05:55:00,79.509,79.595,79.509,79.553,11200000.0
2006-01-13 05:56:00,79.53,79.55,79.53,79.55,12200000.0
2006-01-13 05:57:00,79.544,79.544,79.539,79.541,12200000.0
2006-01-13 05:58:00,79.535,79.535,79.448,79.523,12800000.0
2006-01-13 05:59:00,79.538,79.552,79.533,79.549,12800000.0
2006-01-13 06:00:00,79.563,79.563,79.557,79.558,8000000.0
2006-01-13 06:01:00,79.562,79.568,79.546,79.568,11000000.0
2006-01-13 06:02:00,79.576,79.58,79.56,79.56,12800000.0
2006-01-13 06:03:00,79.571,79.571,79.561,79.565,11200000.0
2006-01-13 06:04:00,79.558,79.561,79.549,79.561,16000000.0
2006-01-13 06:06:00,79.552,79.56,79.55,79.553,12800000.0
2006-01-13 06:08:00,79.562,79.574,79.562,79.568,11200000.0
2006-01-13 06:09:00,79.558,79.566,79.552,79.566,11200000.0
2006-01-13 06:10:00,79.563,79.564,79.473,79.55,11200000.0
2006-01-13 06:11:00,79.549,79.562,79.545,79.562,17600000.0
2006-01-13 06:12:00,79.573,79.581,79.571,79.577,11200000.0
2006-01-13 06:13:00,79.587,79.587,79.556,79.569,12800000.0
2006-01-13 06:14:00,79.581,79.581,79.561,79.577,12800000.0
2006-01-13 06:15:00,79.577,79.582,79.577,79.578,8000000.0
2006-01-13 06:17:00,79.573,79.573,79.566,79.569,12800000.0
2006-01-13 06:18:00,79.572,79.574,79.568,79.572,12800000.0
2006-01-13 06:19:00,79.573,79.581,79.571,79.581,12200000.0
2006-01-13 06:21:00,79.579,79.58,79.572,79.572,12200000.0
2006-01-13 06:23:00,79.578,79.58,79.571,79.571,8000000.0
2006-01-13 06:25:00,79.573,79.579,79.557,79.579,12800000.0
2006-01-13 06:26:00,79.586,79.586,79.571,79.577,12800000.0
2006-01-13 06:27:00,79.581,79.589,79.569,79.589,14400000.0
2006-01-13 06:28:00,79.585,79.592,79.585,79.59,8000000.0
2006-01-13 06:30:00,79.59,79.6,79.59,79.596,14400000.0
2006-01-13 06:31:00,79.59,79.59,79.577,79.59,14400000.0
2006-01-13 06:32:00,79.587,79.591,79.576,79.58,12800000.0
2006-01-13 06:33:00,79.583,79.585,79.568,79.572,17600000.0
2006-01-13 06:34:00,79.544,79.569,79.544,79.559,12800000.0
2006-01-13 06:35:00,79.558,79.563,79.553,79.563,12800000.0
2006-01-13 06:36:00,79.574,79.588,79.57,79.58,14400000.0
2006-01-13 06:37:00,79.574,79.574,79.561,79.561,12800000.0
2006-01-13 06:38:00,79.558,79.572,79.556,79.572,15400000.0
2006-01-13 06:39:00,79.579,79.582,79.566,79.579,11200000.0
2006-01-13 06:40:00,79.579,79.587,79.573,79.587,9600000.0
2006-01-13 06:41:00,79.593,79.604,79.591,79.604,12800000.0
2006-01-13 06:42:00,79.605,79.606,79.601,79.601,9600000.0
2006-01-13 06:44:00,79.604,79.609,79.594,79.607,17600000.0
2006-01-13 06:46:00,79.584,79.584,79.576,79.577,12800000.0
2006-01-13 06:47:00,79.572,79.572,79.553,79.554,12800000.0
2006-01-13 06:48:00,79.551,79.551,79.54,79.542,17600000.0
2006-01-13 06:49:00,79.535,79.541,79.532,79.538,17600000.0
2006-01-13 06:51:00,79.533,79.539,79.532,79.532,13200000.0
2006-01-13 06:52:00,79.535,79.539,79.53,79.539,12800000.0
2006-01-13 06:53:00,79.54,79.543,79.532,79.543,17600000.0
2006-01-13 06:56:00,79.535,79.543,79.534,79.543,11200000.0
2006-01-13 06:57:00,79.544,79.544,79.531,79.536,14400000.0
2006-01-13 06:58:00,79.535,79.54,79.534,79.54,12800000.0
2006-01-13 06:59:00,79.543,79.55,79.531,79.549,12800000.0
2006-01-13 07:00:00,79.555,79.558,79.548,79.55,16000000.0
2006-01-13 07:01:00,79.543,79.554,79.537,79.554,17600000.0
2006-01-13 07:02:00,79.567,79.567,79.561,79.562,12800000.0
2006-01-13 07:03:00,79.562,79.574,79.557,79.574,12800000.0
2006-01-13 07:05:00,79.57,79.57,79.55,79.563,11200000.0
2006-01-13 07:06:00,79.57,79.577,79.568,79.577,12800000.0
2006-01-13 07:08:00,79.583,79.592,79.581,79.584,16000000.0
2006-01-13 07:11:00,79.579,79.579,79.566,79.567,12800000.0
2006-01-13 07:12:00,79.553,79.573,79.553,79.566,11200000.0
2006-01-13 07:13:00,79.563,79.571,79.563,79.568,12200000.0
2006-01-13 07:14:00,79.546,79.576,79.546,79.576,11200000.0
2006-01-13 07:15:00,79.573,79.574,79.566,79.566,11200000.0
2006-01-13 07:18:00,79.571,79.577,79.57,79.574,17600000.0
2006-01-13 07:19:00,79.578,79.581,79.575,79.581,12800000.0
2006-01-13 07:20:00,79.583,79.593,79.583,79.59,12800000.0
2006-01-13 07:21:00,79.593,79.593,79.585,79.585,12800000.0
2006-01-13 07:22:00,79.586,79.602,79.586,79.602,17600000.0
2006-01-13 07:23:00,79.603,79.603,79.589,79.589,11200000.0
2006-01-13 07:25:00,79.589,79.596,79.577,79.589,15400000.0
2006-01-13 07:26:00,79.582,79.586,79.582,79.586,3200000.0
2006-01-13 07:27:00,79.567,79.582,79.567,79.582,16000000.0
2006-01-13 07:29:00,79.583,79.583,79.576,79.577,11200000.0
2006-01-13 07:31:00,79.572,79.584,79.572,79.583,17600000.0
2006-01-13 07:32:00,79.585,79.585,79.57,79.584,17600000.0
2006-01-13 07:33:00,79.597,79.608,79.597,79.608,8000000.0
2006-01-13 07:34:00,79.608,79.608,79.588,79.591,12800000.0
2006-01-13 07:35:00,79.6,79.605,79.594,79.605,16000000.0
2006-01-13 07:36:00,79.583,79.61,79.583,79.603,11200000.0
2006-01-13 07:37:00,79.595,79.605,79.595,79.604,11200000.0
2006-01-13 07:38:00,79.62,79.629,79.62,79.629,12800000.0
2006-01-13 07:39:00,79.63,79.634,79.627,79.627,11200000.0
2006-01-13 07:40:00,79.607,79.62,79.607,79.62,11200000.0
2006-01-13 07:41:00,79.627,79.627,79.618,79.623,12800000.0
2006-01-13 07:42:00,79.615,79.615,79.584,79.584,12800000.0
2006-01-13 07:43:00,79.579,79.59,79.579,79.586,12800000.0
2006-01-13 07:44:00,79.601,79.605,79.596,79.598,11200000.0
2006-01-13 07:45:00,79.596,79.613,79.596,79.613,11200000.0
2006-01-13 07:46:00,79.628,79.633,79.625,79.625,11200000.0
2006-01-13 07:47:00,79.624,79.624,79.613,79.614,14400000.0
2006-01-13 07:48:00,79.62,79.633,79.62,79.627,14400000.0
2006-01-13 07:50:00,79.638,79.659,79.638,79.658,8000000.0
2006-01-13 07:51:00,79.655,79.676,79.655,79.662,12800000.0
2006-01-13 07:52:00,79.66,79.67,79.657,79.66,17600000.0
2006-01-13 07:53:00,79.659,79.659,79.65,79.651,12800000.0
2006-01-13 07:54:00,79.66,79.671,79.66,79.671,11200000.0
2006-01-13 07:55:00,79.657,79.657,79.639,79.644,12800000.0
2006-01-13 07:56:00,79.637,79.643,79.63,79.63,16000000.0
2006-01-13 07:57:00,79.635,79.644,79.63,79.63,11200000.0
2006-01-13 07:58:00,79.643,79.675,79.643,79.675,11200000.0
2006-01-13 07:59:00,79.653,79.653,79.639,79.639,12800000.0
2006-01-13 08:00:00,79.64,79.645,79.636,79.644,8000000.0
2006-01-13 08:01:00,79.659,79.666,79.651,79.651,8000000.0
2006-01-13 08:02:00,79.639,79.656,79.639,79.656,6400000.0
2006-01-13 08:03:00,79.65,79.65,79.636,79.636,11200000.0
2006-01-13 08:04:00,79.636,79.637,79.629,79.633,17600000.0
2006-01-13 08:05:00,79.633,79.641,79.63,79.638,14400000.0
2006-01-13 08:06:00,79.645,79.648,79.644,79.644,4800000.0
2006-01-13 08:07:00,79.646,79.647,79.628,79.647,11200000.0
2006-01-13 08:08:00,79.652,79.652,79.633,79.643,17600000.0
2006-01-13 08:09:00,79.642,79.643,79.628,79.628,12800000.0
2006-01-13 08:10:00,79.625,79.642,79.62,79.62,12800000.0
2006-01-13 08:11:00,79.607,79.607,79.586,79.592,11200000.0
2006-01-13 08:12:00,79.585,79.597,79.585,79.597,16000000.0
2006-01-13 08:13:00,79.601,79.601,79.582,79.582,11200000.0
2006-01-13 08:14:00,79.577,79.581,79.574,79.574,12800000.0
2006-01-13 08:15:00,79.586,79.588,79.555,79.555,16000000.0
2006-01-13 08:16:00,79.566,79.569,79.547,79.561,11200000.0
2006-01-13 08:17:00,79.567,79.596,79.567,79.596,12800000.0
2006-01-13 08:18:00,79.598,79.606,79.591,79.591,12800000.0
2006-01-13 08:19:00,79.583,79.584,79.56,79.564,14400000.0
2006-01-13 08:20:00,79.571,79.576,79.557,79.573,16000000.0
2006-01-13 08:21:00,79.587,79.591,79.568,79.568,17600000.0
2006-01-13 08:22:00,79.579,79.585,79.574,79.574,11200000.0
2006-01-13 08:24:00,79.588,79.596,79.588,79.592,9600000.0
2006-01-13 08:25:00,79.586,79.591,79.581,79.581,12800000.0
2006-01-13 08:26:00,79.58,79.582,79.487,79.577,8000000.0
2006-01-13 08:27:00,79.559,79.58,79.559,79.567,12800000.0
2006-01-13 08:28:00,79.567,79.567,79.545,79.564,11200000.0
2006-01-13 08:29:00,79.557,79.561,79.551,79.554,14400000.0
2006-01-13 08:30:00,79.545,79.555,79.545,79.546,11200000.0
2006-01-13 08:31:00,79.548,79.565,79.548,79.565,12800000.0
2006-01-13 08:32:00,79.567,79.57,79.562,79.565,11200000.0
2006-01-13 08:33:00,79.565,79.568,79.563,79.563,11200000.0
2006-01-13 08:34:00,79.566,79.58,79.566,79.579,9600000.0
2006-01-13 08:35:00,79.579,79.579,79.554,79.555,17600000.0
2006-01-13 08:37:00,79.56,79.564,79.555,79.56,11200000.0
2006-01-13 08:39:00,79.549,79.57,79.549,79.57,16000000.0
2006-01-13 08:40:00,79.571,79.571,79.558,79.558,15400000.0
2006-01-13 08:41:00,79.562,79.574,79.561,79.574,17600000.0
2006-01-13 08:43:00,79.566,79.576,79.559,79.56,12800000.0
2006-01-13 08:44:00,79.558,79.558,79.551,79.551,12800000.0
2006-01-13 08:45:00,79.547,79.562,79.547,79.559,16000000.0
2006-01-13 08:46:00,79.56,79.568,79.56,79.566,11200000.0
2006-01-13 08:47:00,79.568,79.568,79.552,79.556,10600000.0
2006-01-13 08:48:00,79.56,79.56,79.549,79.549,12800000.0
2006-01-13 08:49:00,79.556,79.557,79.548,79.548,17600000.0
2006-01-13 08:50:00,79.548,79.552,79.536,79.538,12800000.0
2006-01-13 08:51:00,79.543,79.556,79.54,79.556,17600000.0
2006-01-13 08:52:00,79.542,79.542,79.499,79.501,11200000.0
2006-01-13 08:53:00,79.508,79.51,79.495,79.495,16000000.0
2006-01-13 08:54:00,79.508,79.508,79.505,79.505,3200000.0
2006-01-13 08:55:00,79.53,79.536,79.522,79.522,16000000.0
2006-01-13 08:56:00,79.521,79.521,79.512,79.512,11200000.0
2006-01-13 08:57:00,79.504,79.518,79.504,79.518,11200000.0
2006-01-13 08:58:00,79.518,79.519,79.511,79.511,9600000.0
2006-01-13 08:59:00,79.525,79.535,79.525,79.525,12800000.0
2006-01-13 09:00:00,79.513,79.513,79.497,79.497,17600000.0
2006-01-13 09:01:00,79.489,79.495,79.468,79.468,11200000.0
2006-01-13 09:02:00,79.489,79.504,79.486,79.5,11200000.0
2006-01-13 09:03:00,79.505,79.522,79.501,79.522,16000000.0
2006-01-13 09:04:00,79.517,79.526,79.506,79.526,11200000.0
2006-01-13 09:05:00,79.516,79.52,79.511,79.52,11200000.0
2006-01-13 09:06:00,79.519,79.519,79.506,79.519,12800000.0
2006-01-13 09:07:00,79.523,79.523,79.514,79.519,12800000.0
2006-01-13 09:08:00,79.519,79.519,79.506,79.515,12800000.0
2006-01-13 09:09:00,79.519,79.527,79.511,79.525,17600000.0
2006-01-13 09:10:00,79.492,79.493,79.483,79.484,12200000.0
2006-01-13 09:11:00,79.471,79.471,79.448,79.462,12800000.0
2006-01-13 09:12:00,79.47,79.478,79.469,79.478,12800000.0
2006-01-13 09:13:00,79.485,79.485,79.472,79.472,11600000.0
2006-01-13 09:14:00,79.467,79.469,79.46,79.465,11200000.0
2006-01-13 09:15:00,79.471,79.478,79.467,79.47,11200000.0
2006-01-13 09:16:00,79.47,79.485,79.47,79.484,12800000.0
2006-01-13 09:17:00,79.49,79.503,79.48,79.503,11200000.0
2006-01-13 09:19:00,79.498,79.498,79.482,79.491,12800000.0
2006-01-13 09:20:00,79.499,79.514,79.495,79.514,16000000.0
2006-01-13 09:21:00,79.506,79.51,79.497,79.51,11200000.0
2006-01-13 09:22:00,79.512,79.512,79.496,79.499,17600000.0
2006-01-13 09:23:00,79.491,79.496,79.488,79.49,12200000.0
2006-01-13 09:24:00,79.403,79.506,79.403,79.506,10600000.0
2006-01-13 09:25:00,79.49,79.5,79.474,79.474,12800000.0
2006-01-13 09:26:00,79.47,79.502,79.47,79.502,11200000.0
2006-01-13 09:28:00,79.489,79.497,79.489,79.496,12800000.0
2006-01-13 09:29:00,79.482,79.482,79.473,79.474,11200000.0
2006-01-13 09:30:00,79.488,79.509,79.488,79.509,12800000.0
2006-01-13 09:31:00,79.501,79.501,79.486,79.486,13200000.0
2006-01-13 09:32:00,79.468,79.473,79.454,79.454,14400000.0
2006-01-13 09:33:00,79.452,79.472,79.452,79.472,12800000.0
2006-01-13 09:34:00,79.482,79.491,79.482,79.491,11200000.0
2006-01-13 09:35:00,79.496,79.5,79.492,79.492,12800000.0
2006-01-13 09:36:00,79.507,79.516,79.503,79.504,9600000.0
2006-01-13 09:37:00,79.499,79.5,79.437,79.494,16000000.0
2006-01-13 09:38:00,79.493,79.493,79.478,79.482,11200000.0
2006-01-13 09:39:00,79.48,79.48,79.468,79.479,12800000.0
2006-01-13 09:40:00,79.486,79.495,79.478,79.495,13800000.0
2006-01-13 09:41:00,79.502,79.51,79.502,79.51,11200000.0
2006-01-13 09:42:00,79.51,79.53,79.51,79.53,16000000.0
2006-01-13 09:43:00,79.532,79.532,79.521,79.521,12800000.0
2006-01-13 09:45:00,79.526,79.526,79.509,79.514,12800000.0
2006-01-13 09:46:00,79.512,79.522,79.506,79.522,11200000.0
2006-01-13 09:47:00,79.525,79.533,79.525,79.525,12800000.0
2006-01-13 09:48:00,79.516,79.516,79.497,79.502,11200000.0
2006-01-13 09:49:00,79.496,79.502,79.49,79.502,12800000.0
2006-01-13 09:50:00,79.512,79.512,79.503,79.508,16000000.0
2006-01-13 09:51:00,79.512,79.527,79.508,79.511,16000000.0
2006-01-13 09:52:00,79.512,79.519,79.509,79.514,14400000.0
2006-01-13 09:53:00,79.503,79.522,79.503,79.522,12800000.0
2006-01-13 09:54:00,79.533,79.535,79.526,79.529,17600000.0
2006-01-13 09:55:00,79.534,79.543,79.523,79.523,11200000.0
2006-01-13 09:56:00,79.524,79.526,79.517,79.52,14400000.0
2006-01-13 09:57:00,79.53,79.564,79.53,79.564,17000000.0
2006-01-13 09:58:00,79.57,79.574,79.462,79.56,17600000.0
2006-01-13 09:59:00,79.56,79.56,79.55,79.55,17600000.0
2006-01-13 10:00:00,79.551,79.552,79.538,79.544,11200000.0
2006-01-13 10:01:00,79.534,79.545,79.534,79.54,12800000.0
2006-01-13 10:02:00,79.555,79.555,79.542,79.543,16000000.0
2006-01-13 10:03:00,79.547,79.554,79.538,79.546,10600000.0
2006-01-13 10:04:00,79.541,79.543,79.538,79.538,8000000.0
2006-01-13 10:05:00,79.537,79.539,79.524,79.524,14400000.0
2006-01-13 10:07:00,79.553,79.562,79.546,79.562,12800000.0
2006-01-13 10:08:00,79.57,79.573,79.561,79.569,10600000.0
2006-01-13 10:09:00,79.569,79.582,79.564,79.582,12800000.0
2006-01-13 10:10:00,79.569,79.569,79.543,79.556,17600000.0
2006-01-13 10:11:00,79.547,79.547,79.522,79.527,11200000.0
2006-01-13 10:12:00,79.516,79.529,79.5,79.529,12800000.0
2006-01-13 10:13:00,79.53,79.536,79.525,79.536,12800000.0
2006-01-13 10:14:00,79.547,79.553,79.547,79.552,11600000.0
2006-01-13 10:15:00,79.545,79.548,79.54,79.544,12800000.0
2006-01-13 10:16:00,79.545,79.55,79.541,79.546,12800000.0
2006-01-13 10:17:00,79.552,79.566,79.552,79.563,11200000.0
2006-01-13 10:18:00,79.572,79.577,79.555,79.558,11200000.0
2006-01-13 10:19:00,79.559,79.564,79.553,79.564,11200000.0
2006-01-13 10:20:00,79.577,79.583,79.568,79.568,17600000.0
2006-01-13 10:21:00,79.555,79.577,79.555,79.577,16000000.0
2006-01-13 10:22:00,79.572,79.575,79.562,79.562,11200000.0
2006-01-13 10:23:00,79.565,79.567,79.554,79.566,11200000.0
2006-01-13 10:24:00,79.57,79.583,79.57,79.578,12800000.0
2006-01-13 10:25:00,79.582,79.586,79.568,79.586,11200000.0
2006-01-13 10:26:00,79.593,79.605,79.593,79.605,4800000.0
2006-01-13 10:27:00,79.612,79.635,79.612,79.635,11200000.0
2006-01-13 10:28:00,79.648,79.658,79.642,79.658,12800000.0
2006-01-13 10:29:00,79.639,79.651,79.638,79.646,11200000.0
2006-01-13 10:30:00,79.649,79.668,79.649,79.668,8000000.0
2006-01-13 10:31:00,79.702,79.702,79.677,79.677,12800000.0
2006-01-13 10:32:00,79.668,79.673,79.662,79.663,17600000.0
2006-01-13 10:33:00,79.665,79.677,79.665,79.676,11200000.0
2006-01-13 10:34:00,79.671,79.676,79.666,79.666,11200000.0
2006-01-13 10:35:00,79.686,79.696,79.678,79.696,11200000.0
2006-01-13 10:36:00,79.698,79.712,79.695,79.712,11200000.0
2006-01-13 10:37:00,79.729,79.729,79.638,79.707,11200000.0
2006-01-13 10:38:00,79.709,79.71,79.693,79.706,12800000.0
2006-01-13 10:39:00,79.697,79.702,79.69,79.693,10600000.0
2006-01-13 10:40:00,79.686,79.704,79.685,79.694,16000000.0
2006-01-13 10:41:00,79.698,79.702,79.679,79.679,12800000.0
2006-01-13 10:42:00,79.678,79.685,79.67,79.685,11200000.0
2006-01-13 10:43:00,79.682,79.682,79.674,79.678,11200000.0
2006-01-13 10:44:00,79.679,79.717,79.679,79.717,13200000.0
2006-01-13 10:45:00,79.729,79.741,79.711,79.722,12200000.0
2006-01-13 10:46:00,79.722,79.752,79.722,79.748,12800000.0
2006-01-13 10:47:00,79.743,79.744,79.716,79.744,12800000.0
2006-01-13 10:48:00,79.734,79.734,79.721,79.725,12800000.0
2006-01-13 10:49:00,79.705,79.717,79.705,79.716,11200000.0
2006-01-13 10:50:00,79.712,79.732,79.712,79.726,16000000.0
2006-01-13 10:51:00,79.722,79.729,79.722,79.724,17600000.0
2006-01-13 10:52:00,79.705,79.705,79.691,79.691,11200000.0
2006-01-13 10:53:00,79.693,79.702,79.685,79.688,11200000.0
2006-01-13 10:54:00,79.699,79.699,79.687,79.699,17600000.0
2006-01-13 10:55:00,79.693,79.699,79.671,79.671,10600000.0
2006-01-13 10:56:00,79.671,79.696,79.671,79.688,17600000.0
2006-01-13 10:57:00,79.69,79.704,79.69,79.704,16000000.0
2006-01-13 10:58:00,79.697,79.697,79.604,79.692,12800000.0
2006-01-13 10:59:00,79.69,79.712,79.684,79.707,11200000.0
2006-01-13 11:00:00,79.722,79.729,79.718,79.718,12800000.0
2006-01-13 11:01:00,79.72,79.742,79.72,79.742,12800000.0
2006-01-13 11:02:00,79.748,79.748,79.729,79.734,16000000.0
2006-01-13 11:03:00,79.757,79.764,79.749,79.755,12800000.0
2006-01-13 11:04:00,79.738,79.744,79.726,79.726,14800000.0
2006-01-13 11:05:00,79.722,79.722,79.697,79.708,17600000.0
2006-01-13 11:06:00,79.713,79.716,79.706,79.711,17600000.0
2006-01-13 11:07:00,79.698,79.698,79.681,79.693,17600000.0
2006-01-13 11:08:00,79.632,79.701,79.632,79.697,11200000.0
2006-01-13 11:09:00,79.698,79.701,79.685,79.701,17600000.0
2006-01-13 11:10:00,79.725,79.731,79.723,79.723,12800000.0
2006-01-13 11:11:00,79.717,79.722,79.705,79.722,11200000.0
2006-01-13 11:12:00,79.73,79.74,79.729,79.729,17600000.0
2006-01-13 11:13:00,79.729,79.74,79.715,79.733,14400000.0
2006-01-13 11:14:00,79.754,79.758,79.744,79.744,11200000.0
2006-01-13 11:15:00,79.733,79.756,79.733,79.756,11200000.0
2006-01-13 11:16:00,79.763,79.763,79.742,79.752,12800000.0
2006-01-13 11:17:00,79.739,79.739,79.711,79.715,11200000.0
2006-01-13 11:18:00,79.713,79.724,79.713,79.724,12200000.0
2006-01-13 11:19:00,79.725,79.725,79.706,79.714,17000000.0
2006-01-13 11:20:00,79.716,79.739,79.714,79.732,12800000.0
2006-01-13 11:21:00,79.728,79.744,79.727,79.744,14400000.0
2006-01-13 11:22:00,79.733,79.745,79.731,79.738,12800000.0
2006-01-13 11:23:00,79.754,79.766,79.754,79.759,11200000.0
2006-01-13 11:24:00,79.777,79.779,79.763,79.766,12800000.0
2006-01-13 11:25:00,79.747,79.747,79.728,79.731,17600000.0
2006-01-13 11:26:00,79.726,79.745,79.726,79.744,14400000.0
2006-01-13 11:27:00,79.733,79.733,79.708,79.708,10600000.0
2006-01-13 11:28:00,79.729,79.74,79.729,79.739,14400000.0
2006-01-13 11:29:00,79.729,79.736,79.729,79.732,14400000.0
2006-01-13 11:30:00,79.728,79.737,79.722,79.722,14400000.0
2006-01-13 11:31:00,79.731,79.736,79.72,79.72,11200000.0
2006-01-13 11:32:00,79.718,79.737,79.718,79.736,17600000.0
2006-01-13 11:33:00,79.726,79.726,79.699,79.699,12800000.0
2006-01-13 11:34:00,79.715,79.725,79.714,79.714,12800000.0
2006-01-13 11:35:00,79.712,79.714,79.702,79.702,11200000.0
2006-01-13 11:36:00,79.705,79.708,79.703,79.703,12800000.0
2006-01-13 11:37:00,79.704,79.708,79.693,79.693,11200000.0
2006-01-13 11:38:00,79.694,79.704,79.691,79.691,11200000.0
2006-01-13 11:39:00,79.692,79.693,79.672,79.682,11200000.0
2006-01-13 11:40:00,79.69,79.705,79.69,79.705,11200000.0
2006-01-13 11:41:00,79.695,79.7,79.68,79.68,16000000.0
2006-01-13 11:42:00,79.68,79.697,79.673,79.678,17600000.0
2006-01-13 11:43:00,79.671,79.671,79.651,79.662,11200000.0
2006-01-13 11:44:00,79.667,79.667,79.659,79.662,11200000.0
2006-01-13 11:45:00,79.65,79.666,79.65,79.666,14400000.0
2006-01-13 11:46:00,79.658,79.658,79.641,79.65,11200000.0
2006-01-13 11:47:00,79.651,79.671,79.641,79.671,17600000.0
2006-01-13 11:48:00,79.673,79.673,79.651,79.672,11200000.0
2006-01-13 11:49:00,79.675,79.696,79.675,79.682,12800000.0
2006-01-13 11:50:00,79.679,79.679,79.668,79.677,12800000.0
2006-01-13 11:51:00,79.662,79.662,79.653,79.655,11200000.0
2006-01-13 11:52:00,79.659,79.659,79.64,79.643,11200000.0
2006-01-13 11:53:00,79.65,79.652,79.638,79.64,16400000.0
2006-01-13 11:55:00,79.635,79.642,79.579,79.642,11200000.0
2006-01-13 11:56:00,79.627,79.635,79.625,79.63,12800000.0
2006-01-13 11:57:00,79.629,79.629,79.618,79.621,12800000.0
2006-01-13 11:58:00,79.625,79.646,79.625,79.646,11200000.0
2006-01-13 11:59:00,79.642,79.654,79.635,79.641,11600000.0
2006-01-13 12:00:00,79.665,79.672,79.665,79.672,10600000.0
2006-01-13 12:01:00,79.679,79.689,79.679,79.681,11200000.0
2006-01-13 12:02:00,79.681,79.686,79.681,79.681,14400000.0
2006-01-13 12:03:00,79.666,79.678,79.658,79.678,11200000.0
2006-01-13 12:04:00,79.687,79.697,79.68,79.697,17600000.0
2006-01-13 12:05:00,79.687,79.694,79.684,79.692,17600000.0
2006-01-13 12:06:00,79.69,79.69,79.677,79.684,12800000.0
2006-01-13 12:07:00,79.692,79.696,79.676,79.676,11200000.0
2006-01-13 12:08:00,79.682,79.695,79.679,79.695,11200000.0
2006-01-13 12:09:00,79.694,79.701,79.685,79.699,14400000.0
2006-01-13 12:10:00,79.706,79.707,79.691,79.691,11200000.0
2006-01-13 12:11:00,79.699,79.702,79.681,79.681,12800000.0
2006-01-13 12:12:00,79.669,79.682,79.669,79.682,11200000.0
2006-01-13 12:13:00,79.679,79.693,79.679,79.693,11200000.0
2006-01-13 12:14:00,79.696,79.696,79.648,79.649,12800000.0
2006-01-13 12:15:00,79.653,79.679,79.653,79.67,12800000.0
2006-01-13 12:16:00,79.657,79.667,79.654,79.667,12800000.0
2006-01-13 12:17:00,79.67,79.672,79.607,79.665,17600000.0
2006-01-13 12:18:00,79.644,79.646,79.629,79.64,15400000.0
2006-01-13 12:19:00,79.65,79.661,79.64,79.66,12800000.0
2006-01-13 12:20:00,79.663,79.67,79.649,79.651,14400000.0
2006-01-13 12:21:00,79.649,79.665,79.646,79.665,11200000.0
2006-01-13 12:22:00,79.645,79.652,79.643,79.645,16000000.0
2006-01-13 12:23:00,79.645,79.648,79.636,79.647,14400000.0
2006-01-13 12:24:00,79.634,79.634,79.617,79.617,12800000.0
2006-01-13 12:25:00,79.625,79.625,79.576,79.576,11200000.0
2006-01-13 12:26:00,79.567,79.579,79.565,79.577,11200000.0
2006-01-13 12:27:00,79.574,79.59,79.574,79.576,11200000.0
2006-01-13 12:28:00,79.564,79.588,79.562,79.588,12800000.0
2006-01-13 12:29:00,79.589,79.593,79.581,79.587,17600000.0
2006-01-13 12:30:00,79.566,79.573,79.564,79.568,18000000.0
2006-01-13 12:31:00,79.57,79.582,79.569,79.582,12800000.0
2006-01-13 12:32:00,79.574,79.584,79.571,79.575,12800000.0
2006-01-13 12:33:00,79.573,79.573,79.562,79.566,14400000.0
2006-01-13 12:34:00,79.574,79.593,79.574,79.589,12800000.0
2006-01-13 12:35:00,79.584,79.59,79.581,79.583,11200000.0
2006-01-13 12:36:00,79.579,79.581,79.575,79.58,11200000.0
2006-01-13 12:37:00,79.58,79.588,79.568,79.575,11200000.0
2006-01-13 12:38:00,79.584,79.6,79.502,79.599,17600000.0
2006-01-13 12:39:00,79.616,79.621,79.612,79.615,16000000.0
2006-01-13 12:40:00,79.596,79.598,79.577,79.592,16000000.0
2006-01-13 12:41:00,79.593,79.599,79.593,79.596,12800000.0
2006-01-13 12:42:00,79.6,79.606,79.6,79.601,14400000.0
2006-01-13 12:43:00,79.588,79.588,79.563,79.568,12200000.0
2006-01-13 12:45:00,79.557,79.562,79.55,79.558,16000000.0
2006-01-13 12:46:00,79.567,79.578,79.566,79.572,12800000.0
2006-01-13 12:47:00,79.565,79.565,79.546,79.553,12800000.0
2006-01-13 12:48:00,79.551,79.56,79.544,79.56,12800000.0
2006-01-13 12:49:00,79.563,79.576,79.557,79.576,16000000.0
2006-01-13 12:50:00,79.574,79.574,79.556,79.56,14400000.0
2006-01-13 12:51:00,79.563,79.572,79.561,79.566,11200000.0
2006-01-13 12:53:00,79.574,79.588,79.574,79.588,11200000.0
2006-01-13 12:54:00,79.594,79.594,79.583,79.587,12800000.0
2006-01-13 12:55:00,79.59,79.591,79.584,79.584,16000000.0
2006-01-13 12:56:00,79.583,79.583,79.57,79.57,11200000.0
2006-01-13 12:57:00,79.568,79.57,79.566,79.568,11200000.0
2006-01-13 12:58:00,79.565,79.569,79.553,79.562,17600000.0
2006-01-13 12:59:00,79.561,79.573,79.56,79.56,16000000.0
2006-01-13 13:00:00,79.559,79.572,79.554,79.572,12800000.0
2006-01-13 13:01:00,79.575,79.603,79.575,79.603,14400000.0
2006-01-13 13:02:00,79.613,79.635,79.613,79.635,12800000.0
2006-01-13 13:03:00,79.641,79.641,79.622,79.635,16000000.0
2006-01-13 13:04:00,79.633,79.654,79.633,79.654,11200000.0
2006-01-13 13:05:00,79.659,79.667,79.655,79.663,12800000.0
2006-01-13 13:06:00,79.663,79.663,79.654,79.654,3200000.0
2006-01-13 13:07:00,79.654,79.654,79.623,79.623,14400000.0
2006-01-13 13:08:00,79.631,79.634,79.623,79.632,17600000.0
2006-01-13 13:09:00,79.648,79.679,79.648,79.679,12800000.0
2006-01-13 13:10:00,79.678,79.68,79.657,79.678,16000000.0
2006-01-13 13:12:00,79.675,79.675,79.667,79.671,12800000.0
2006-01-13 13:13:00,79.675,79.679,79.671,79.675,17600000.0
2006-01-13 13:14:00,79.685,79.689,79.67,79.67,12800000.0
2006-01-13 13:15:00,79.682,79.682,79.67,79.678,12800000.0
2006-01-13 13:16:00,79.662,79.67,79.661,79.667,17600000.0
2006-01-13 13:17:00,79.654,79.668,79.652,79.668,12800000.0
2006-01-13 13:19:00,79.665,79.665,79.648,79.648,16000000.0
2006-01-13 13:20:00,79.637,79.637,79.627,79.629,9600000.0
2006-01-13 13:21:00,79.634,79.638,79.622,79.638,11200000.0
2006-01-13 13:22:00,79.634,79.646,79.634,79.643,14400000.0
2006-01-13 13:23:00,79.646,79.656,79.644,79.649,12800000.0
2006-01-13 13:24:00,79.669,79.683,79.617,79.669,12800000.0
2006-01-13 13:25:00,79.656,79.659,79.641,79.641,17600000.0
2006-01-13 13:26:00,79.65,79.656,79.647,79.656,17600000.0
2006-01-13 13:27:00,79.655,79.675,79.651,79.675,12800000.0
2006-01-13 13:28:00,79.679,79.685,79.587,79.685,16000000.0
2006-01-13 13:29:00,79.684,79.685,79.675,79.675,11200000.0
2006-01-13 13:30:00,79.682,79.682,79.668,79.673,12800000.0
2006-01-13 13:31:00,79.665,79.669,79.661,79.665,11200000.0
2006-01-13 13:32:00,79.661,79.661,79.64,79.64,11200000.0
2006-01-13 13:33:00,79.636,79.648,79.636,79.647,19200000.0
2006-01-13 13:34:00,79.649,79.656,79.647,79.652,14400000.0
2006-01-13 13:35:00,79.645,79.648,79.643,79.645,36800000.0
2006-01-13 13:36:00,79.652,79.659,79.652,79.652,17600000.0
2006-01-13 13:37:00,79.653,79.663,79.653,79.663,14400000.0
2006-01-13 13:38:00,79.663,79.67,79.657,79.66,33000000.0
2006-01-13 13:39:00,79.663,79.664,79.658,79.661,14400000.0
2006-01-13 13:40:00,79.658,79.665,79.658,79.663,40000000.0
2006-01-13 13:41:00,79.663,79.665,79.658,79.661,16000000.0
2006-01-13 13:42:00,79.645,79.653,79.641,79.641,11200000.0
2006-01-13 13:44:00,79.652,79.652,79.639,79.646,33600000.0
2006-01-13 13:45:00,79.647,79.654,79.642,79.645,20800000.0
2006-01-13 13:46:00,79.648,79.648,79.639,79.643,24000000.0
2006-01-13 13:47:00,79.64,79.642,79.634,79.634,12800000.0
2006-01-13 13:48:00,79.636,79.645,79.634,79.634,12200000.0
2006-01-13 13:49:00,79.64,79.64,79.631,79.631,17600000.0
2006-01-13 13:51:00,79.612,79.612,79.603,79.604,24000000.0
2006-01-13 13:54:00,79.607,79.615,79.606,79.614,25600000.0
2006-01-13 13:55:00,79.629,79.638,79.626,79.638,14400000.0
2006-01-13 13:56:00,79.637,79.637,79.619,79.619,14400000.0
2006-01-13 13:57:00,79.624,79.637,79.614,79.637,28800000.0
2006-01-13 13:58:00,79.637,79.637,79.621,79.621,14400000.0
2006-01-13 13:59:00,79.621,79.63,79.618,79.63,32000000.0
2006-01-13 14:00:00,79.633,79.641,79.633,79.638,48000000.0
2006-01-13 14:03:00,79.648,79.65,79.644,79.644,13800000.0
2006-01-13 14:04:00,79.651,79.653,79.65,79.652,11200000.0
2006-01-13 14:05:00,79.653,79.653,79.645,79.645,24000000.0
2006-01-13 14:07:00,79.655,79.656,79.645,79.647,40000000.0
2006-01-13 14:08:00,79.642,79.651,79.642,79.644,16000000.0
2006-01-13 14:09:00,79.651,79.657,79.647,79.657,33600000.0
2006-01-13 14:10:00,79.65,79.658,79.65,79.658,33600000.0
2006-01-13 14:11:00,79.652,79.656,79.649,79.653,14400000.0
2006-01-13 14:12:00,79.652,79.657,79.649,79.655,27000000.0
2006-01-13 14:13:00,79.665,79.671,79.661,79.67,14400000.0
2006-01-13 14:14:00,79.672,79.677,79.672,79.677,12800000.0
2006-01-13 14:15:00,79.679,79.679,79.666,79.668,28800000.0
2006-01-13 14:16:00,79.666,79.68,79.666,79.678,25000000.0
2006-01-13 14:17:00,79.673,79.681,79.669,79.672,12800000.0
2006-01-13 14:18:00,79.673,79.675,79.669,79.675,15400000.0
2006-01-13 14:19:00,79.672,79.672,79.664,79.664,12800000.0
2006-01-13 14:22:00,79.662,79.67,79.659,79.666,11200000.0
2006-01-13 14:23:00,79.666,79.675,79.663,79.675,48000000.0
2006-01-13 14:26:00,79.673,79.673,79.666,79.666,12800000.0
2006-01-13 14:27:00,79.664,79.676,79.664,79.676,17600000.0
2006-01-13 14:28:00,79.664,79.678,79.664,79.667,11200000.0
2006-01-13 14:29:00,79.667,79.667,79.655,79.655,36800000.0
2006-01-13 14:30:00,79.639,79.647,79.638,79.647,22400000.0
2006-01-13 14:31:00,79.65,79.671,79.65,79.671,20800000.0
2006-01-13 14:32:00,79.661,79.663,79.649,79.659,11200000.0
2006-01-13 14:33:00,79.656,79.667,79.651,79.667,24000000.0
2006-01-13 14:34:00,79.664,79.67,79.649,79.649,12800000.0
2006-01-13 14:35:00,79.641,79.659,79.641,79.657,14400000.0
2006-01-13 14:36:00,79.683,79.684,79.676,79.676,11200000.0
2006-01-13 14:39:00,79.667,79.667,79.649,79.652,12800000.0
2006-01-13 14:40:00,79.648,79.667,79.648,79.66,14400000.0
2006-01-13 14:41:00,79.66,79.66,79.635,79.64,56000000.0
2006-01-13 14:42:00,79.659,79.686,79.659,79.686,12800000.0
2006-01-13 14:43:00,79.688,79.688,79.678,79.678,25600000.0
2006-01-13 14:48:00,79.688,79.688,79.654,79.654,19600000.0
2006-01-13 14:49:00,79.652,79.655,79.642,79.652,32000000.0
2006-01-13 14:50:00,79.641,79.641,79.63,79.63,28800000.0
2006-01-13 14:51:00,79.626,79.632,79.618,79.618,32000000.0
2006-01-13 14:52:00,79.624,79.624,79.608,79.608,12800000.0
2006-01-13 14:53:00,79.606,79.606,79.594,79.594,17600000.0
2006-01-13 14:54:00,79.594,79.611,79.594,79.608,12800000.0
2006-01-13 14:55:00,79.621,79.627,79.599,79.605,16000000.0
2006-01-13 14:56:00,79.602,79.637,79.602,79.637,12800000.0
2006-01-13 14:57:00,79.662,79.662,79.627,79.627,12800000.0
2006-01-13 14:58:00,79.643,79.664,79.641,79.664,17600000.0
2006-01-13 14:59:00,79.662,79.668,79.651,79.651,16000000.0
2006-01-13 15:00:00,79.648,79.649,79.638,79.64,14400000.0
2006-01-13 15:01:00,79.635,79.641,79.634,79.634,12800000.0
2006-01-13 15:02:00,79.646,79.652,79.635,79.637,27200000.0
2006-01-13 15:03:00,79.619,79.63,79.619,79.621,12800000.0
2006-01-13 15:04:00,79.616,79.621,79.613,79.613,11200000.0
2006-01-13 15:05:00,79.604,79.606,79.597,79.603,11200000.0
2006-01-13 15:06:00,79.592,79.612,79.592,79.607,11200000.0
2006-01-13 15:07:00,79.607,79.611,79.597,79.611,25600000.0
2006-01-13 15:08:00,79.611,79.611,79.608,79.608,3200000.0
2006-01-13 15:09:00,79.583,79.605,79.583,79.603,16000000.0
2006-01-13 15:10:00,79.607,79.607,79.598,79.598,12800000.0
2006-01-13 15:11:00,79.599,79.599,79.577,79.577,32400000.0
2006-01-13 15:12:00,79.58,79.59,79.571,79.59,12800000.0
2006-01-13 15:13:00,79.579,79.579,79.574,79.579,44800000.0
2006-01-13 15:14:00,79.58,79.58,79.574,79.58,35200000.0
2006-01-13 15:15:00,79.576,79.61,79.576,79.61,22400000.0
2006-01-13 15:16:00,79.618,79.62,79.607,79.609,36800000.0
2006-01-13 15:17:00,79.617,79.617,79.609,79.609,22400000.0
2006-01-13 15:19:00,79.601,79.602,79.595,79.595,16000000.0
2006-01-13 15:20:00,79.585,79.586,79.575,79.586,24000000.0
2006-01-13 15:21:00,79.594,79.597,79.591,79.593,14400000.0
2006-01-13 15:22:00,79.591,79.596,79.581,79.583,12800000.0
2006-01-13 15:23:00,79.574,79.602,79.574,79.597,48000000.0
2006-01-13 15:24:00,79.595,79.606,79.595,79.605,25600000.0
2006-01-13 15:25:00,79.6,79.604,79.595,79.595,27200000.0
2006-01-13 15:26:00,79.591,79.591,79.563,79.563,40000000.0
2006-01-13 15:27:00,79.556,79.589,79.556,79.589,28800000.0
2006-01-13 15:28:00,79.597,79.604,79.591,79.591,70400000.0
2006-01-13 15:29:00,79.587,79.587,79.483,79.568,46400000.0
2006-01-13 15:30:00,79.478,79.6,79.415,79.429,114000000.0
2006-01-13 15:31:00,79.52,79.544,79.519,79.519,60600000.0
2006-01-13 15:32:00,79.525,79.562,79.525,79.562,30400000.0
2006-01-13 15:33:00,79.57,79.575,79.568,79.573,30400000.0
2006-01-13 15:34:00,79.57,79.57,79.543,79.557,21800000.0
2006-01-13 15:35:00,79.545,79.545,79.52,79.541,33600000.0
2006-01-13 15:36:00,79.562,79.59,79.562,79.589,32000000.0
2006-01-13 15:37:00,79.572,79.572,79.549,79.553,30400000.0
2006-01-13 15:38:00,79.554,79.566,79.543,79.543,58600000.0
2006-01-13 15:39:00,79.56,79.56,79.546,79.546,36800000.0
2006-01-13 15:40:00,79.548,79.559,79.54,79.559,35200000.0
2006-01-13 15:41:00,79.587,79.592,79.583,79.59,25600000.0
2006-01-13 15:42:00,79.618,79.637,79.618,79.629,43200000.0
2006-01-13 15:43:00,79.626,79.628,79.611,79.611,27200000.0
2006-01-13 15:44:00,79.602,79.621,79.602,79.615,12800000.0
2006-01-13 15:45:00,79.611,79.622,79.604,79.622,16000000.0
2006-01-13 15:46:00,79.624,79.626,79.619,79.619,14400000.0
2006-01-13 15:47:00,79.623,79.661,79.623,79.661,30400000.0
2006-01-13 15:48:00,79.668,79.674,79.653,79.653,27200000.0
2006-01-13 15:49:00,79.656,79.666,79.655,79.664,11200000.0
2006-01-13 15:50:00,79.675,79.675,79.66,79.674,11200000.0
2006-01-13 15:51:00,79.666,79.669,79.656,79.656,12800000.0
2006-01-13 15:52:00,79.661,79.665,79.656,79.665,20800000.0
2006-01-13 15:53:00,79.684,79.691,79.684,79.691,24000000.0
2006-01-13 15:54:00,79.703,79.72,79.703,79.72,28800000.0
2006-01-13 15:55:00,79.696,79.707,79.691,79.691,24000000.0
2006-01-13 15:56:00,79.67,79.67,79.644,79.644,51200000.0
2006-01-13 15:57:00,79.636,79.66,79.636,79.648,12800000.0
2006-01-13 15:58:00,79.649,79.654,79.64,79.64,19200000.0
2006-01-13 15:59:00,79.639,79.639,79.62,79.639,36800000.0
2006-01-13 16:00:00,79.644,79.664,79.644,79.664,51200000.0
2006-01-13 16:01:00,79.666,79.681,79.666,79.675,41600000.0
2006-01-13 16:02:00,79.665,79.685,79.665,79.672,11200000.0
2006-01-13 16:03:00,79.667,79.678,79.664,79.678,63400000.0
2006-01-13 16:04:00,79.677,79.677,79.667,79.667,44800000.0
2006-01-13 16:05:00,79.655,79.655,79.635,79.651,48000000.0
2006-01-13 16:06:00,79.648,79.656,79.645,79.645,34600000.0
2006-01-13 16:07:00,79.644,79.653,79.625,79.653,32400000.0
2006-01-13 16:08:00,79.651,79.654,79.645,79.649,44800000.0
2006-01-13 16:09:00,79.637,79.637,79.616,79.616,44800000.0
2006-01-13 16:10:00,79.596,79.604,79.596,79.6,42000000.0
2006-01-13 16:11:00,79.592,79.611,79.592,79.611,14400000.0
2006-01-13 16:12:00,79.625,79.641,79.617,79.617,56400000.0
2006-01-13 16:13:00,79.634,79.634,79.624,79.633,11200000.0
2006-01-13 16:14:00,79.633,79.65,79.633,79.65,49600000.0
2006-01-13 16:15:00,79.665,79.676,79.665,79.67,59200000.0
2006-01-13 16:16:00,79.663,79.672,79.661,79.668,17600000.0
2006-01-13 16:18:00,79.659,79.671,79.659,79.671,11200000.0
2006-01-13 16:19:00,79.68,79.688,79.68,79.688,22400000.0
2006-01-13 16:20:00,79.702,79.705,79.684,79.684,11200000.0
2006-01-13 16:21:00,79.679,79.688,79.671,79.688,27200000.0
2006-01-13 16:22:00,79.697,79.703,79.689,79.693,41600000.0
2006-01-13 16:23:00,79.667,79.676,79.661,79.669,42600000.0
2006-01-13 16:24:00,79.683,79.699,79.683,79.694,17600000.0
2006-01-13 16:25:00,79.702,79.71,79.693,79.71,33600000.0
2006-01-13 16:26:00,79.681,79.688,79.664,79.688,17600000.0
2006-01-13 16:27:00,79.69,79.691,79.675,79.675,35200000.0
2006-01-13 16:28:00,79.672,79.701,79.672,79.674,27200000.0
2006-01-13 16:29:00,79.671,79.688,79.671,79.687,10600000.0
2006-01-13 16:30:00,79.689,79.694,79.653,79.653,10600000.0
2006-01-13 16:31:00,79.68,79.681,79.666,79.666,41600000.0
2006-01-13 16:32:00,79.672,79.685,79.672,79.685,12800000.0
2006-01-13 16:33:00,79.681,79.685,79.674,79.684,27200000.0
2006-01-13 16:34:00,79.674,79.68,79.662,79.666,35200000.0
2006-01-13 16:35:00,79.678,79.683,79.671,79.678,52800000.0
2006-01-13 16:36:00,79.688,79.688,79.677,79.68,51600000.0
2006-01-13 16:37:00,79.675,79.686,79.675,79.677,41600000.0
2006-01-13 16:38:00,79.679,79.693,79.679,79.693,40000000.0
2006-01-13 16:39:00,79.69,79.707,79.69,79.707,35200000.0
2006-01-13 16:40:00,79.698,79.706,79.692,79.703,55400000.0
2006-01-13 16:41:00,79.707,79.707,79.686,79.703,73600000.0
2006-01-13 16:42:00,79.69,79.69,79.656,79.656,54400000.0
2006-01-13 16:44:00,79.66,79.675,79.66,79.675,11200000.0
2006-01-13 16:45:00,79.671,79.674,79.658,79.658,58000000.0
2006-01-13 16:46:00,79.649,79.664,79.647,79.647,11200000.0
2006-01-13 16:47:00,79.649,79.67,79.646,79.67,70400000.0
2006-01-13 16:48:00,79.655,79.66,79.642,79.642,52200000.0
2006-01-13 16:49:00,79.64,79.654,79.639,79.65,36800000.0
2006-01-13 16:50:00,79.646,79.652,79.64,79.648,75600000.0
2006-01-13 16:52:00,79.647,79.654,79.643,79.648,46400000.0
2006-01-13 16:53:00,79.65,79.65,79.637,79.641,30400000.0
2006-01-13 16:54:00,79.651,79.656,79.643,79.656,11200000.0
2006-01-13 16:55:00,79.64,79.651,79.637,79.651,27200000.0
2006-01-13 16:56:00,79.658,79.675,79.658,79.663,36800000.0
2006-01-13 16:57:00,79.674,79.678,79.667,79.667,19200000.0
2006-01-13 16:58:00,79.663,79.663,79.654,79.662,12800000.0
2006-01-13 16:59:00,79.669,79.687,79.667,79.681,51200000.0
2006-01-13 17:00:00,79.708,79.708,79.686,79.693,49600000.0
2006-01-13 17:01:00,79.689,79.706,79.687,79.7,40000000.0
2006-01-13 17:02:00,79.694,79.719,79.687,79.696,33600000.0
2006-01-13 17:03:00,79.692,79.693,79.678,79.692,44800000.0
2006-01-13 17:04:00,79.696,79.696,79.666,79.666,41600000.0
2006-01-13 17:05:00,79.668,79.668,79.652,79.654,54400000.0
2006-01-13 17:06:00,79.661,79.661,79.648,79.648,58600000.0
2006-01-13 17:07:00,79.655,79.663,79.655,79.661,35200000.0
2006-01-13 17:08:00,79.655,79.665,79.652,79.654,68200000.0
2006-01-13 17:09:00,79.657,79.657,79.64,79.64,59200000.0
2006-01-13 17:10:00,79.66,79.667,79.656,79.656,25600000.0
2006-01-13 17:11:00,79.654,79.657,79.649,79.649,38400000.0
2006-01-13 17:12:00,79.639,79.649,79.632,79.649,25600000.0
2006-01-13 17:13:00,79.645,79.651,79.643,79.65,28800000.0
2006-01-13 17:14:00,79.644,79.661,79.644,79.661,22400000.0
2006-01-13 17:15:00,79.664,79.664,79.654,79.655,19200000.0
2006-01-13 17:16:00,79.659,79.671,79.659,79.668,17600000.0
2006-01-13 17:17:00,79.671,79.671,79.657,79.657,38400000.0
2006-01-13 17:18:00,79.683,79.701,79.671,79.671,57600000.0
2006-01-13 17:19:00,79.655,79.658,79.649,79.65,24000000.0
2006-01-13 17:20:00,79.645,79.652,79.645,79.652,16000000.0
2006-01-13 17:21:00,79.658,79.668,79.657,79.668,28200000.0
2006-01-13 17:22:00,79.668,79.669,79.659,79.659,19200000.0
2006-01-13 17:23:00,79.653,79.655,79.645,79.648,11200000.0
2006-01-13 17:24:00,79.651,79.658,79.64,79.645,12800000.0
2006-01-13 17:25:00,79.665,79.672,79.659,79.671,17600000.0
2006-01-13 17:26:00,79.667,79.671,79.665,79.666,12800000.0
2006-01-13 17:27:00,79.694,79.695,79.676,79.685,46400000.0
2006-01-13 17:28:00,79.681,79.681,79.671,79.675,12800000.0
2006-01-13 17:29:00,79.664,79.675,79.661,79.675,27200000.0
2006-01-13 17:30:00,79.676,79.683,79.676,79.679,17600000.0
2006-01-13 17:31:00,79.683,79.69,79.68,79.683,87400000.0
2006-01-13 17:32:00,79.676,79.684,79.675,79.681,52800000.0
2006-01-13 17:33:00,79.684,79.684,79.672,79.679,36800000.0
2006-01-13 17:34:00,79.669,79.669,79.659,79.665,64400000.0
2006-01-13 17:35:00,79.676,79.681,79.674,79.679,43200000.0
2006-01-13 17:36:00,79.682,79.682,79.667,79.667,33000000.0
2006-01-13 17:37:00,79.667,79.673,79.658,79.664,16000000.0
2006-01-13 17:38:00,79.636,79.642,79.627,79.627,34600000.0
2006-01-13 17:39:00,79.623,79.641,79.622,79.641,15400000.0
2006-01-13 17:40:00,79.643,79.649,79.64,79.647,75200000.0
2006-01-13 17:41:00,79.651,79.658,79.644,79.644,12800000.0
2006-01-13 17:42:00,79.633,79.633,79.615,79.615,4800000.0
2006-01-13 17:43:00,79.61,79.622,79.61,79.617,17600000.0
2006-01-13 17:44:00,79.621,79.654,79.621,79.654,30400000.0
2006-01-13 17:45:00,79.645,79.647,79.638,79.638,30400000.0
2006-01-13 17:46:00,79.64,79.649,79.625,79.625,41600000.0
2006-01-13 17:47:00,79.6,79.6,79.54,79.558,57600000.0
2006-01-13 17:48:00,79.57,79.57,79.546,79.562,57400000.0
2006-01-13 17:49:00,79.574,79.594,79.574,79.594,46400000.0
2006-01-13 17:50:00,79.583,79.593,79.583,79.584,8000000.0
2006-01-13 17:51:00,79.577,79.588,79.569,79.569,50000000.0
2006-01-13 17:52:00,79.553,79.592,79.553,79.592,43200000.0
2006-01-13 17:53:00,79.588,79.588,79.556,79.557,33600000.0
2006-01-13 17:54:00,79.554,79.566,79.554,79.566,38400000.0
2006-01-13 17:55:00,79.572,79.572,79.551,79.556,39800000.0
2006-01-13 17:56:00,79.556,79.569,79.556,79.569,44800000.0
2006-01-13 17:57:00,79.551,79.551,79.525,79.529,36800000.0
2006-01-13 17:58:00,79.519,79.519,79.5,79.505,17600000.0
2006-01-13 17:59:00,79.524,79.578,79.522,79.578,62400000.0
2006-01-13 18:00:00,79.601,79.61,79.595,79.595,51200000.0
2006-01-13 18:01:00,79.583,79.613,79.583,79.613,32000000.0
2006-01-13 18:02:00,79.61,79.618,79.609,79.614,24000000.0
2006-01-13 18:03:00,79.612,79.612,79.605,79.607,36200000.0
2006-01-13 18:04:00,79.61,79.627,79.61,79.627,33600000.0
2006-01-13 18:05:00,79.641,79.664,79.641,79.66,12800000.0
2006-01-13 18:06:00,79.649,79.649,79.624,79.629,30400000.0
2006-01-13 18:07:00,79.627,79.633,79.62,79.633,11600000.0
2006-01-13 18:08:00,79.63,79.633,79.623,79.633,84200000.0
2006-01-13 18:09:00,79.642,79.657,79.642,79.657,33000000.0
2006-01-13 18:10:00,79.664,79.668,79.653,79.654,16000000.0
2006-01-13 18:11:00,79.642,79.648,79.64,79.646,12800000.0
2006-01-13 18:12:00,79.64,79.642,79.634,79.636,12800000.0
2006-01-13 18:14:00,79.647,79.647,79.636,79.641,19200000.0
2006-01-13 18:15:00,79.657,79.663,79.653,79.654,30400000.0
2006-01-13 18:16:00,79.656,79.665,79.649,79.665,56000000.0
2006-01-13 18:17:00,79.656,79.662,79.652,79.654,42600000.0
2006-01-13 18:18:00,79.658,79.706,79.658,79.706,30400000.0
2006-01-13 18:19:00,79.73,79.739,79.713,79.713,46400000.0
2006-01-13 18:20:00,79.707,79.719,79.707,79.712,42600000.0
2006-01-13 18:21:00,79.697,79.697,79.678,79.68,12800000.0
2006-01-13 18:22:00,79.674,79.674,79.646,79.646,33600000.0
2006-01-13 18:23:00,79.642,79.658,79.636,79.658,46400000.0
2006-01-13 18:24:00,79.692,79.692,79.673,79.682,52800000.0
2006-01-13 18:25:00,79.668,79.675,79.654,79.675,34000000.0
2006-01-13 18:26:00,79.677,79.703,79.677,79.702,12800000.0
2006-01-13 18:27:00,79.732,79.732,79.695,79.716,33600000.0
2006-01-13 18:28:00,79.731,79.742,79.73,79.733,12800000.0
2006-01-13 18:29:00,79.72,79.728,79.717,79.717,25600000.0
2006-01-13 18:30:00,79.741,79.745,79.729,79.729,36800000.0
2006-01-13 18:31:00,79.709,79.709,79.692,79.703,11200000.0
2006-01-13 18:32:00,79.706,79.706,79.68,79.68,69800000.0
2006-01-13 18:33:00,79.692,79.702,79.685,79.702,32000000.0
2006-01-13 18:34:00,79.712,79.73,79.712,79.728,19200000.0
2006-01-13 18:35:00,79.714,79.722,79.706,79.718,43200000.0
2006-01-13 18:36:00,79.735,79.747,79.719,79.719,11200000.0
2006-01-13 18:37:00,79.717,79.765,79.717,79.765,36800000.0
2006-01-13 18:38:00,79.791,79.803,79.789,79.797,49600000.0
2006-01-13 18:39:00,79.768,79.768,79.739,79.764,76800000.0
2006-01-13 18:40:00,79.759,79.766,79.736,79.736,65600000.0
2006-01-13 18:41:00,79.731,79.732,79.7,79.7,71400000.0
2006-01-13 18:42:00,79.714,79.719,79.703,79.71,78400000.0
2006-01-13 18:43:00,79.702,79.708,79.698,79.708,49600000.0
2006-01-13 18:44:00,79.709,79.71,79.7,79.7,30400000.0
2006-01-13 18:45:00,79.7,79.7,79.678,79.679,12800000.0
2006-01-13 18:46:00,79.681,79.699,79.679,79.699,12800000.0
2006-01-13 18:47:00,79.677,79.688,79.664,79.664,14400000.0
2006-01-13 18:48:00,79.676,79.686,79.675,79.686,28800000.0
2006-01-13 18:49:00,79.698,79.715,79.698,79.715,24000000.0
2006-01-13 18:50:00,79.708,79.708,79.695,79.695,45200000.0
2006-01-13 18:51:00,79.687,79.687,79.668,79.668,12800000.0
2006-01-13 18:52:00,79.659,79.667,79.659,79.659,19200000.0
2006-01-13 18:53:00,79.664,79.707,79.664,79.707,30400000.0
2006-01-13 18:54:00,79.739,79.757,79.739,79.75,19200000.0
2006-01-13 18:55:00,79.757,79.774,79.757,79.767,21800000.0
2006-01-13 18:56:00,79.766,79.766,79.753,79.764,16000000.0
2006-01-13 18:57:00,79.774,79.784,79.773,79.779,19200000.0
2006-01-13 18:58:00,79.775,79.775,79.762,79.762,31400000.0
2006-01-13 18:59:00,79.779,79.783,79.777,79.777,32000000.0
2006-01-13 19:00:00,79.775,79.778,79.765,79.778,14400000.0
2006-01-13 19:01:00,79.782,79.782,79.765,79.768,11200000.0
2006-01-13 19:02:00,79.757,79.782,79.757,79.774,43200000.0
2006-01-13 19:03:00,79.794,79.807,79.794,79.807,14400000.0
2006-01-13 19:04:00,79.816,79.816,79.808,79.81,14400000.0
2006-01-13 19:05:00,79.81,79.813,79.777,79.781,17600000.0
2006-01-13 19:06:00,79.785,79.785,79.767,79.771,56000000.0
2006-01-13 19:07:00,79.752,79.761,79.751,79.751,35200000.0
2006-01-13 19:08:00,79.754,79.766,79.754,79.766,22400000.0
2006-01-13 19:09:00,79.762,79.771,79.758,79.758,12800000.0
2006-01-13 19:10:00,79.762,79.788,79.762,79.788,17600000.0
2006-01-13 19:11:00,79.79,79.793,79.788,79.791,17600000.0
2006-01-13 19:12:00,79.782,79.784,79.775,79.775,24000000.0
2006-01-13 19:13:00,79.765,79.776,79.75,79.75,16000000.0
2006-01-13 19:14:00,79.756,79.756,79.72,79.72,12800000.0
2006-01-13 19:15:00,79.692,79.692,79.67,79.67,16000000.0
2006-01-13 19:16:00,79.676,79.676,79.655,79.661,12200000.0
2006-01-13 19:17:00,79.664,79.669,79.659,79.668,14400000.0
2006-01-13 19:18:00,79.661,79.67,79.661,79.665,31400000.0
2006-01-13 19:19:00,79.666,79.669,79.66,79.662,11200000.0
2006-01-13 19:20:00,79.661,79.671,79.645,79.671,14400000.0
2006-01-13 19:22:00,79.681,79.688,79.677,79.683,14400000.0
2006-01-13 19:23:00,79.688,79.729,79.688,79.729,16000000.0
2006-01-13 19:24:00,79.735,79.735,79.723,79.725,48000000.0
2006-01-13 19:26:00,79.73,79.733,79.725,79.728,41600000.0
2006-01-13 19:27:00,79.721,79.73,79.721,79.725,14400000.0
2006-01-13 19:28:00,79.725,79.725,79.71,79.724,12800000.0
2006-01-13 19:29:00,79.723,79.727,79.706,79.706,12800000.0
2006-01-13 19:31:00,79.706,79.74,79.706,79.739,11200000.0
2006-01-13 19:32:00,79.747,79.754,79.745,79.745,11200000.0
2006-01-13 19:33:00,79.746,79.746,79.731,79.732,12800000.0
2006-01-13 19:34:00,79.723,79.73,79.715,79.715,12800000.0
2006-01-13 19:35:00,79.74,79.752,79.738,79.741,17600000.0
2006-01-13 19:36:00,79.737,79.737,79.707,79.707,16000000.0
2006-01-13 19:37:00,79.702,79.709,79.695,79.695,11200000.0
2006-01-13 19:38:00,79.672,79.689,79.663,79.689,11200000.0
2006-01-13 19:39:00,79.696,79.696,79.675,79.675,12800000.0
2006-01-13 19:40:00,79.667,79.694,79.667,79.694,11200000.0
2006-01-13 19:41:00,79.699,79.699,79.684,79.688,11200000.0
2006-01-13 19:42:00,79.686,79.727,79.686,79.727,11200000.0
2006-01-13 19:43:00,79.732,79.739,79.731,79.737,11200000.0
2006-01-13 19:44:00,79.738,79.74,79.728,79.733,11200000.0
2006-01-13 19:45:00,79.745,79.782,79.735,79.782,16000000.0
2006-01-13 19:46:00,79.757,79.763,79.757,79.763,8000000.0
2006-01-13 19:47:00,79.772,79.776,79.763,79.776,9600000.0
2006-01-13 19:48:00,79.788,79.79,79.779,79.781,12800000.0
2006-01-13 19:49:00,79.782,79.815,79.782,79.815,30400000.0
2006-01-13 19:50:00,79.836,79.836,79.808,79.808,12800000.0
2006-01-13 19:51:00,79.792,79.798,79.787,79.795,12800000.0
2006-01-13 19:52:00,79.784,79.795,79.777,79.784,16000000.0
2006-01-13 19:53:00,79.784,79.786,79.777,79.786,11200000.0
2006-01-13 19:54:00,79.781,79.796,79.781,79.788,12800000.0
2006-01-13 19:55:00,79.756,79.756,79.731,79.733,11200000.0
2006-01-13 19:56:00,79.741,79.747,79.734,79.747,16000000.0
2006-01-13 19:57:00,79.772,79.79,79.772,79.785,12200000.0
2006-01-13 19:58:00,79.772,79.772,79.758,79.758,11200000.0
2006-01-13 19:59:00,79.749,79.761,79.749,79.759,9600000.0
2006-01-13 20:00:00,79.759,79.768,79.755,79.759,17600000.0
2006-01-13 20:01:00,79.754,79.759,79.754,79.755,12800000.0
2006-01-13 20:02:00,79.761,79.772,79.761,79.772,18000000.0
2006-01-13 20:03:00,79.783,79.787,79.779,79.784,16000000.0
2006-01-13 20:06:00,79.78,79.788,79.78,79.784,11200000.0
2006-01-13 20:07:00,79.78,79.786,79.779,79.786,17600000.0
2006-01-13 20:08:00,79.785,79.785,79.77,79.771,38400000.0
2006-01-13 20:10:00,79.767,79.789,79.767,79.782,14400000.0
2006-01-13 20:11:00,79.781,79.781,79.762,79.762,11200000.0
2006-01-13 20:13:00,79.765,79.772,79.765,79.77,11200000.0
2006-01-13 20:14:00,79.761,79.761,79.693,79.743,14400000.0
2006-01-13 20:15:00,79.734,79.734,79.714,79.725,11200000.0
2006-01-13 20:16:00,79.726,79.736,79.726,79.728,28800000.0
2006-01-13 20:17:00,79.72,79.725,79.712,79.72,33600000.0
2006-01-13 20:18:00,79.733,79.739,79.731,79.737,11200000.0
2006-01-13 20:21:00,79.737,79.741,79.731,79.734,12800000.0
2006-01-13 20:25:00,79.717,79.739,79.717,79.739,11200000.0
2006-01-13 20:26:00,79.743,79.752,79.742,79.745,15400000.0
2006-01-13 20:27:00,79.754,79.759,79.751,79.751,16000000.0
2006-01-13 20:28:00,79.755,79.755,79.742,79.75,11200000.0
2006-01-13 20:29:00,79.745,79.745,79.735,79.741,12800000.0
2006-01-13 20:30:00,79.733,79.733,79.723,79.731,27200000.0
2006-01-13 20:31:00,79.737,79.752,79.737,79.752,11200000.0
2006-01-13 20:32:00,79.759,79.759,79.757,79.757,3200000.0
2006-01-13 20:34:00,79.762,79.762,79.753,79.757,11200000.0
2006-01-13 20:35:00,79.761,79.761,79.748,79.748,11200000.0
2006-01-13 20:36:00,79.749,79.758,79.744,79.758,16000000.0
2006-01-13 20:37:00,79.755,79.765,79.749,79.765,8000000.0
2006-01-13 20:38:00,79.76,79.768,79.756,79.765,12800000.0
2006-01-13 20:39:00,79.77,79.77,79.761,79.763,11200000.0
2006-01-13 20:41:00,79.762,79.762,79.751,79.751,14800000.0
2006-01-13 20:42:00,79.757,79.763,79.757,79.763,11200000.0
2006-01-13 20:43:00,79.775,79.781,79.765,79.765,14400000.0
2006-01-13 20:45:00,79.775,79.78,79.773,79.78,12800000.0
2006-01-13 20:46:00,79.776,79.794,79.776,79.791,14400000.0
2006-01-13 20:47:00,79.812,79.82,79.808,79.82,12800000.0
2006-01-13 20:48:00,79.814,79.814,79.795,79.795,17600000.0
2006-01-13 20:49:00,79.788,79.788,79.781,79.781,7400000.0
2006-01-13 20:50:00,79.8,79.81,79.794,79.81,14400000.0
2006-01-13 20:51:00,79.807,79.807,79.792,79.792,28800000.0
2006-01-13 20:52:00,79.784,79.787,79.779,79.78,11200000.0
2006-01-13 20:54:00,79.783,79.783,79.777,79.778,14400000.0
2006-01-13 20:55:00,79.771,79.771,79.75,79.768,11200000.0
2006-01-13 20:56:00,79.776,79.777,79.77,79.77,8000000.0
2006-01-13 20:57:00,79.764,79.771,79.764,79.766,12800000.0
2006-01-13 20:58:00,79.76,79.768,79.759,79.768,10600000.0
2006-01-13 20:59:00,79.767,79.767,79.762,79.765,11200000.0
2006-01-13 21:01:00,79.763,79.766,79.758,79.76,11200000.0
2006-01-13 21:03:00,79.76,79.769,79.76,79.769,11200000.0
2006-01-13 21:04:00,79.768,79.768,79.76,79.768,16000000.0
2006-01-13 21:09:00,79.745,79.763,79.745,79.763,8000000.0
2006-01-13 21:12:00,79.776,79.793,79.776,79.793,12800000.0
2006-01-13 21:13:00,79.793,79.799,79.78,79.794,16000000.0
2006-01-13 21:14:00,79.792,79.796,79.78,79.795,12800000.0
2006-01-13 21:16:00,79.809,79.812,79.809,79.811,9600000.0
2006-01-13 21:17:00,79.814,79.821,79.805,79.805,12800000.0
2006-01-13 21:19:00,79.807,79.81,79.799,79.808,17600000.0
2006-01-13 21:23:00,79.804,79.816,79.804,79.816,10600000.0
2006-01-13 21:24:00,79.815,79.815,79.8,79.8,10600000.0
2006-01-13 21:26:00,79.812,79.817,79.81,79.817,11200000.0
2006-01-13 21:27:00,79.814,79.816,79.811,79.811,9600000.0
2006-01-13 21:28:00,79.809,79.81,79.794,79.802,11200000.0
2006-01-13 21:29:00,79.797,79.802,79.79,79.802,11200000.0
2006-01-13 21:30:00,79.811,79.811,79.8,79.807,12800000.0
2006-01-13 21:31:00,79.811,79.818,79.811,79.818,11200000.0
2006-01-13 21:32:00,79.828,79.83,79.822,79.829,14400000.0
2006-01-13 21:33:00,79.82,79.837,79.82,79.837,11200000.0
2006-01-13 21:34:00,79.837,79.847,79.834,79.841,18000000.0
2006-01-13 21:35:00,79.848,79.851,79.843,79.843,12800000.0
2006-01-13 21:37:00,79.825,79.838,79.825,79.828,14800000.0
2006-01-13 21:38:00,79.798,79.809,79.722,79.722,12800000.0
2006-01-13 21:39:00,79.815,79.815,79.81,79.81,3200000.0
2006-01-13 21:40:00,79.81,79.81,79.801,79.807,11200000.0
2006-01-13 21:41:00,79.8,79.803,79.792,79.792,12800000.0
2006-01-13 21:44:00,79.798,79.804,79.794,79.804,12800000.0
2006-01-13 21:46:00,79.797,79.797,79.78,79.785,14400000.0
2006-01-13 21:48:00,79.786,79.789,79.775,79.788,16000000.0
2006-01-13 21:50:00,79.793,79.799,79.782,79.791,12800000.0
2006-01-13 21:51:00,79.795,79.795,79.786,79.786,17600000.0
2006-01-13 21:53:00,79.784,79.784,79.769,79.769,11200000.0
2006-01-13 21:55:00,79.761,79.761,79.746,79.746,11200000.0
2006-01-13 21:57:00,79.749,79.758,79.749,79.757,17600000.0
2006-01-13 21:58:00,79.753,79.761,79.751,79.751,17600000.0
2006-01-13 21:59:00,79.75,79.761,79.745,79.751,12800000.0
2006-01-13 22:00:00,79.776,79.785,79.774,79.774,18000000.0
2006-01-13 22:02:00,79.785,79.791,79.784,79.786,16000000.0
2006-01-13 22:06:00,79.782,79.782,79.775,79.775,6400000.0
2006-01-13 22:08:00,79.763,79.771,79.754,79.771,16000000.0
2006-01-13 22:11:00,79.774,79.774,79.768,79.774,8000000.0
2006-01-13 22:12:00,79.779,79.783,79.778,79.779,12800000.0
2006-01-13 22:14:00,79.787,79.788,79.773,79.775,12800000.0
2006-01-13 22:16:00,79.76,79.768,79.758,79.768,12800000.0
2006-01-13 22:17:00,79.771,79.783,79.771,79.779,12200000.0
2006-01-13 22:19:00,79.795,79.796,79.772,79.772,14400000.0
2006-01-13 22:21:00,79.783,79.787,79.781,79.781,18000000.0
2006-01-13 22:23:00,79.796,79.796,79.786,79.789,12800000.0
2006-01-13 22:24:00,79.793,79.801,79.792,79.792,11200000.0
2006-01-13 22:26:00,79.791,79.802,79.791,79.802,17600000.0
2006-01-13 22:27:00,79.798,79.802,79.794,79.794,12800000.0
2006-01-13 22:28:00,79.798,79.803,79.792,79.797,12800000.0
2006-01-13 22:29:00,79.798,79.803,79.785,79.785,16000000.0
2006-01-13 22:30:00,79.793,79.799,79.789,79.793,17600000.0
2006-01-13 22:31:00,79.8,79.804,79.792,79.793,12800000.0
2006-01-13 22:34:00,79.8,79.813,79.79,79.79,11200000.0
2006-01-13 22:35:00,79.798,79.803,79.794,79.797,12800000.0
2006-01-13 22:37:00,79.792,79.798,79.791,79.794,25600000.0
2006-01-13 22:38:00,79.804,79.804,79.789,79.8,17600000.0
2006-01-13 22:41:00,79.789,79.792,79.781,79.792,11200000.0
2006-01-13 22:42:00,79.787,79.789,79.777,79.783,17600000.0
2006-01-13 22:43:00,79.781,79.791,79.777,79.788,16000000.0
2006-01-13 22:44:00,79.789,79.795,79.785,79.793,12800000.0
2006-01-13 22:47:00,79.79,79.795,79.773,79.773,17600000.0
2006-01-13 22:48:00,79.766,79.767,79.758,79.758,8000000.0
2006-01-13 22:49:00,79.747,79.753,79.747,79.753,12800000.0
2006-01-13 22:50:00,79.768,79.775,79.759,79.768,11200000.0
2006-01-13 22:52:00,79.771,79.786,79.771,79.786,11200000.0
2006-01-13 22:54:00,79.799,79.804,79.791,79.804,11200000.0
2006-01-13 22:55:00,79.798,79.804,79.795,79.803,12800000.0
2006-01-13 22:57:00,79.8,79.8,79.792,79.792,17000000.0
2006-01-13 22:59:00,79.797,79.807,79.788,79.788,17600000.0
2006-01-13 23:00:00,79.79,79.79,79.78,79.785,9600000.0
2006-01-13 23:01:00,79.778,79.778,79.764,79.764,14400000.0
2006-01-13 23:05:00,79.76,79.767,79.76,79.767,33600000.0
2006-01-13 23:06:00,79.769,79.769,79.762,79.762,12800000.0
2006-01-13 23:09:00,79.755,79.764,79.755,79.757,17600000.0
2006-01-13 23:10:00,79.759,79.761,79.755,79.761,12800000.0
2006-01-13 23:11:00,79.772,79.772,79.755,79.755,11200000.0
2006-01-13 23:12:00,79.763,79.771,79.76,79.769,15400000.0
2006-01-13 23:14:00,79.77,79.778,79.759,79.77,11600000.0
2006-01-13 23:17:00,79.761,79.767,79.761,79.764,11200000.0
2006-01-13 23:28:00,79.765,79.77,79.762,79.765,12800000.0
2006-01-13 23:29:00,79.762,79.769,79.704,79.757,11200000.0
2006-01-13 23:30:00,79.767,79.776,79.764,79.774,14400000.0
2006-01-13 23:31:00,79.772,79.772,79.76,79.765,12800000.0
2006-01-13 23:32:00,79.755,79.769,79.755,79.761,17600000.0
2006-01-13 23:33:00,79.758,79.764,79.755,79.755,12800000.0
2006-01-13 23:38:00,79.749,79.772,79.749,79.772,11200000.0
2006-01-13 23:40:00,79.771,79.782,79.763,79.771,34600000.0
2006-01-13 23:42:00,79.783,79.788,79.783,79.786,9600000.0
2006-01-13 23:43:00,79.786,79.806,79.786,79.806,11200000.0
2006-01-13 23:46:00,79.822,79.83,79.821,79.824,17600000.0
2006-01-13 23:47:00,79.826,79.826,79.816,79.816,12800000.0
2006-01-13 23:48:00,79.812,79.82,79.755,79.815,8000000.0
2006-01-13 23:50:00,79.811,79.812,79.801,79.801,11200000.0
2006-01-13 23:51:00,79.788,79.788,79.766,79.779,12800000.0
2006-01-13 23:52:00,79.773,79.775,79.763,79.772,12800000.0
2006-01-13 23:54:00,79.761,79.763,79.736,79.754,14400000.0
2006-01-13 23:56:00,79.652,79.738,79.652,79.727,10600000.0
2006-01-13 23:58:00,79.741,79.741,79.721,79.737,11600000.0
2006-01-16 00:32:00,79.731,79.769,79.731,79.769,12800000.0
2006-01-16 00:34:00,79.774,79.774,79.764,79.767,19200000.0
2006-01-16 00:37:00,79.761,79.765,79.76,79.765,12800000.0
2006-01-16 00:38:00,79.766,79.766,79.751,79.758,12800000.0
2006-01-16 00:39:00,79.75,79.755,79.741,79.746,17600000.0
2006-01-16 00:40:00,79.747,79.747,79.744,79.747,8000000.0
2006-01-16 00:44:00,79.736,79.742,79.717,79.736,17600000.0
2006-01-16 00:45:00,79.724,79.724,79.703,79.703,12800000.0
2006-01-16 00:46:00,79.701,79.718,79.701,79.715,14400000.0
2006-01-16 00:47:00,79.722,79.733,79.722,79.73,12800000.0
2006-01-16 00:48:00,79.733,79.753,79.733,79.745,12800000.0
2006-01-16 00:49:00,79.753,79.753,79.742,79.742,11200000.0
2006-01-16 00:50:00,79.752,79.772,79.752,79.772,12800000.0
2006-01-16 00:51:00,79.775,79.775,79.753,79.77,11200000.0
2006-01-16 00:53:00,79.761,79.771,79.761,79.771,11200000.0
2006-01-16 00:54:00,79.767,79.78,79.767,79.774,17600000.0
2006-01-16 00:55:00,79.762,79.762,79.751,79.753,12800000.0
2006-01-16 00:57:00,79.745,79.745,79.733,79.733,12800000.0
2006-01-16 00:59:00,79.734,79.736,79.723,79.726,11200000.0
2006-01-16 01:00:00,79.733,79.74,79.729,79.734,16000000.0
2006-01-16 01:01:00,79.719,79.748,79.719,79.748,14400000.0
2006-01-16 01:03:00,79.761,79.767,79.761,79.762,11600000.0
2006-01-16 01:04:00,79.765,79.765,79.75,79.75,12800000.0
2006-01-16 01:05:00,79.761,79.761,79.741,79.756,11200000.0
2006-01-16 01:06:00,79.752,79.752,79.683,79.747,12800000.0
2006-01-16 01:08:00,79.754,79.785,79.754,79.776,16000000.0
2006-01-16 01:09:00,79.796,79.805,79.79,79.805,17600000.0
2006-01-16 01:14:00,79.817,79.817,79.808,79.809,16000000.0
2006-01-16 01:15:00,79.806,79.814,79.801,79.808,12800000.0
2006-01-16 01:16:00,79.807,79.817,79.807,79.81,25600000.0
2006-01-16 01:17:00,79.814,79.82,79.805,79.815,11200000.0
2006-01-16 01:18:00,79.822,79.823,79.814,79.818,12800000.0
2006-01-16 01:19:00,79.818,79.818,79.791,79.791,16000000.0
2006-01-16 01:20:00,79.775,79.782,79.775,79.779,11200000.0
2006-01-16 01:21:00,79.784,79.788,79.779,79.785,12800000.0
2006-01-16 01:22:00,79.788,79.792,79.782,79.783,12800000.0
2006-01-16 01:23:00,79.78,79.787,79.779,79.787,11200000.0
2006-01-16 01:25:00,79.776,79.79,79.776,79.79,12800000.0
2006-01-16 01:26:00,79.796,79.796,79.786,79.788,11200000.0
2006-01-16 01:27:00,79.786,79.795,79.778,79.795,12800000.0
2006-01-16 01:28:00,79.784,79.789,79.783,79.783,17600000.0
2006-01-16 01:29:00,79.777,79.78,79.761,79.771,18000000.0
2006-01-16 01:30:00,79.772,79.775,79.765,79.765,11200000.0
2006-01-16 01:31:00,79.766,79.767,79.758,79.76,11200000.0
2006-01-16 01:32:00,79.761,79.767,79.761,79.767,12800000.0
2006-01-16 01:33:00,79.764,79.764,79.736,79.747,11200000.0
2006-01-16 01:34:00,79.739,79.739,79.725,79.725,24000000.0
2006-01-16 01:35:00,79.716,79.723,79.709,79.723,14400000.0
2006-01-16 01:36:00,79.719,79.719,79.707,79.707,11200000.0
2006-01-16 01:37:00,79.7,79.7,79.69,79.698,14400000.0
2006-01-16 01:38:00,79.701,79.706,79.687,79.706,17600000.0
2006-01-16 01:39:00,79.694,79.694,79.68,79.68,14400000.0
2006-01-16 01:40:00,79.665,79.677,79.662,79.677,11200000.0
2006-01-16 01:41:00,79.687,79.689,79.675,79.675,12800000.0
2006-01-16 01:42:00,79.671,79.675,79.653,79.653,11200000.0
2006-01-16 01:44:00,79.659,79.663,79.654,79.662,12800000.0
2006-01-16 01:45:00,79.664,79.671,79.662,79.666,16000000.0
2006-01-16 01:46:00,79.649,79.669,79.641,79.641,16000000.0
2006-01-16 01:47:00,79.644,79.658,79.644,79.648,14400000.0
2006-01-16 01:48:00,79.649,79.649,79.63,79.639,12800000.0
2006-01-16 01:49:00,79.643,79.659,79.641,79.641,16000000.0
2006-01-16 01:50:00,79.639,79.639,79.625,79.636,14400000.0
2006-01-16 01:51:00,79.646,79.654,79.64,79.64,11200000.0
2006-01-16 01:52:00,79.633,79.636,79.631,79.632,20800000.0
2006-01-16 01:53:00,79.636,79.642,79.627,79.629,14400000.0
2006-01-16 01:54:00,79.637,79.637,79.628,79.631,8000000.0
2006-01-16 01:55:00,79.634,79.642,79.634,79.638,12800000.0
2006-01-16 01:56:00,79.648,79.668,79.648,79.668,12800000.0
2006-01-16 01:57:00,79.679,79.679,79.665,79.665,11200000.0
2006-01-16 01:58:00,79.664,79.664,79.659,79.659,11200000.0
2006-01-16 01:59:00,79.671,79.671,79.659,79.659,3200000.0
2006-01-16 02:00:00,79.672,79.677,79.663,79.677,11200000.0
2006-01-16 02:01:00,79.691,79.704,79.691,79.699,17600000.0
2006-01-16 02:02:00,79.711,79.714,79.709,79.711,12800000.0
2006-01-16 02:03:00,79.701,79.716,79.699,79.702,16000000.0
2006-01-16 02:04:00,79.707,79.718,79.707,79.718,12800000.0
2006-01-16 02:05:00,79.713,79.713,79.696,79.696,12800000.0
2006-01-16 02:06:00,79.708,79.708,79.703,79.703,12800000.0
2006-01-16 02:07:00,79.714,79.728,79.712,79.716,12800000.0
2006-01-16 02:08:00,79.718,79.728,79.715,79.728,17600000.0
2006-01-16 02:09:00,79.715,79.717,79.707,79.717,16000000.0
2006-01-16 02:10:00,79.706,79.709,79.701,79.701,9600000.0
2006-01-16 02:11:00,79.702,79.708,79.691,79.698,12800000.0
2006-01-16 02:12:00,79.69,79.691,79.669,79.669,11200000.0
2006-01-16 02:13:00,79.676,79.687,79.675,79.685,11200000.0
2006-01-16 02:14:00,79.695,79.695,79.676,79.676,11200000.0
2006-01-16 02:15:00,79.688,79.705,79.688,79.698,10600000.0
2006-01-16 02:16:00,79.688,79.7,79.638,79.697,17600000.0
2006-01-16 02:17:00,79.685,79.685,79.676,79.682,11200000.0
2006-01-16 02:18:00,79.682,79.69,79.679,79.69,12800000.0
2006-01-16 02:19:00,79.687,79.7,79.687,79.7,12800000.0
2006-01-16 02:20:00,79.689,79.691,79.684,79.691,8000000.0
2006-01-16 02:21:00,79.692,79.704,79.689,79.703,17600000.0
2006-01-16 02:22:00,79.702,79.722,79.702,79.722,12800000.0
2006-01-16 02:23:00,79.719,79.721,79.699,79.699,12800000.0
2006-01-16 02:24:00,79.685,79.688,79.596,79.682,11200000.0
2006-01-16 02:25:00,79.664,79.666,79.653,79.653,17600000.0
2006-01-16 02:26:00,79.637,79.645,79.628,79.637,17600000.0
2006-01-16 02:27:00,79.632,79.635,79.626,79.632,18000000.0
2006-01-16 02:28:00,79.62,79.631,79.62,79.626,14400000.0
2006-01-16 02:29:00,79.633,79.637,79.628,79.637,11200000.0
2006-01-16 02:30:00,79.649,79.649,79.635,79.635,11200000.0
2006-01-16 02:31:00,79.637,79.639,79.625,79.631,17600000.0
2006-01-16 02:33:00,79.628,79.628,79.615,79.616,11200000.0
2006-01-16 02:34:00,79.617,79.617,79.609,79.61,14400000.0
2006-01-16 02:35:00,79.613,79.619,79.613,79.613,12800000.0
2006-01-16 02:36:00,79.613,79.621,79.613,79.619,12800000.0
2006-01-16 02:37:00,79.641,79.641,79.619,79.632,12800000.0
2006-01-16 02:38:00,79.663,79.664,79.658,79.662,12800000.0
2006-01-16 02:39:00,79.666,79.688,79.666,79.678,16000000.0
2006-01-16 02:40:00,79.677,79.677,79.658,79.658,13200000.0
2006-01-16 02:41:00,79.664,79.673,79.664,79.666,11200000.0
2006-01-16 02:42:00,79.637,79.645,79.637,79.639,12200000.0
2006-01-16 02:43:00,79.633,79.635,79.626,79.626,11200000.0
2006-01-16 02:44:00,79.622,79.627,79.616,79.626,12800000.0
2006-01-16 02:45:00,79.626,79.631,79.624,79.628,11200000.0
2006-01-16 02:46:00,79.634,79.642,79.633,79.642,12800000.0
2006-01-16 02:47:00,79.646,79.664,79.646,79.647,12800000.0
2006-01-16 02:48:00,79.645,79.648,79.641,79.645,14400000.0
2006-01-16 02:49:00,79.65,79.65,79.639,79.643,18000000.0
2006-01-16 02:50:00,79.638,79.645,79.629,79.645,11200000.0
2006-01-16 02:51:00,79.658,79.658,79.635,79.638,11200000.0
2006-01-16 02:53:00,79.637,79.642,79.626,79.626,11200000.0
2006-01-16 02:54:00,79.529,79.634,79.529,79.634,11200000.0
2006-01-16 02:55:00,79.644,79.662,79.644,79.658,11200000.0
2006-01-16 02:56:00,79.671,79.676,79.67,79.676,11200000.0
2006-01-16 02:57:00,79.676,79.684,79.669,79.684,11200000.0
2006-01-16 02:58:00,79.689,79.698,79.681,79.694,8000000.0
2006-01-16 02:59:00,79.686,79.695,79.685,79.69,11200000.0
2006-01-16 03:00:00,79.7,79.722,79.615,79.615,11200000.0
2006-01-16 03:01:00,79.701,79.708,79.693,79.696,11200000.0
2006-01-16 03:03:00,79.705,79.71,79.699,79.704,14400000.0
2006-01-16 03:04:00,79.699,79.701,79.695,79.696,11200000.0
2006-01-16 03:05:00,79.679,79.696,79.676,79.696,16000000.0
2006-01-16 03:06:00,79.695,79.697,79.69,79.694,16000000.0
2006-01-16 03:07:00,79.683,79.69,79.682,79.682,14400000.0
2006-01-16 03:08:00,79.69,79.698,79.677,79.689,11200000.0
2006-01-16 03:09:00,79.692,79.692,79.684,79.684,11200000.0
2006-01-16 03:11:00,79.676,79.69,79.676,79.68,10600000.0
2006-01-16 03:12:00,79.67,79.673,79.645,79.645,17600000.0
2006-01-16 03:13:00,79.666,79.67,79.664,79.67,16000000.0
2006-01-16 03:14:00,79.674,79.682,79.674,79.682,11200000.0
2006-01-16 03:15:00,79.695,79.707,79.694,79.702,17600000.0
2006-01-16 03:16:00,79.682,79.689,79.678,79.683,14400000.0
2006-01-16 03:17:00,79.67,79.68,79.658,79.672,11200000.0
2006-01-16 03:18:00,79.657,79.66,79.649,79.658,12800000.0
2006-01-16 03:19:00,79.659,79.659,79.649,79.655,12800000.0
2006-01-16 03:20:00,79.662,79.673,79.662,79.668,12200000.0
2006-01-16 03:21:00,79.657,79.66,79.65,79.656,14400000.0
2006-01-16 03:22:00,79.662,79.668,79.659,79.659,11200000.0
2006-01-16 03:23:00,79.669,79.672,79.66,79.672,9600000.0
2006-01-16 03:25:00,79.665,79.671,79.66,79.66,17600000.0
2006-01-16 03:27:00,79.662,79.676,79.662,79.676,14400000.0
2006-01-16 03:28:00,79.685,79.685,79.666,79.666,11200000.0
2006-01-16 03:29:00,79.658,79.672,79.653,79.653,12800000.0
2006-01-16 03:30:00,79.66,79.662,79.593,79.636,17600000.0
2006-01-16 03:31:00,79.652,79.66,79.651,79.66,12800000.0
2006-01-16 03:32:00,79.654,79.654,79.651,79.651,8000000.0
2006-01-16 03:33:00,79.662,79.682,79.662,79.67,11200000.0
2006-01-16 03:34:00,79.661,79.661,79.65,79.655,11200000.0
2006-01-16 03:35:00,79.661,79.661,79.648,79.654,17600000.0
2006-01-16 03:36:00,79.661,79.663,79.657,79.658,11200000.0
2006-01-16 03:37:00,79.653,79.66,79.643,79.66,17600000.0
2006-01-16 03:38:00,79.638,79.657,79.638,79.656,12800000.0
2006-01-16 03:39:00,79.652,79.661,79.597,79.651,14400000.0
2006-01-16 03:40:00,79.651,79.662,79.647,79.662,13200000.0
2006-01-16 03:41:00,79.674,79.674,79.664,79.664,11200000.0
2006-01-16 03:43:00,79.679,79.689,79.67,79.689,11200000.0
2006-01-16 03:44:00,79.682,79.688,79.669,79.675,12800000.0
2006-01-16 03:45:00,79.663,79.669,79.654,79.656,11200000.0
2006-01-16 03:46:00,79.643,79.643,79.63,79.63,11200000.0
2006-01-16 03:48:00,79.639,79.644,79.636,79.644,11200000.0
2006-01-16 03:49:00,79.655,79.657,79.646,79.646,16000000.0
2006-01-16 03:50:00,79.651,79.653,79.644,79.644,11200000.0
2006-01-16 03:51:00,79.633,79.642,79.626,79.642,8000000.0
2006-01-16 03:52:00,79.646,79.646,79.619,79.642,14400000.0
2006-01-16 03:53:00,79.642,79.646,79.642,79.646,9600000.0
2006-01-16 03:54:00,79.649,79.649,79.64,79.645,14400000.0
2006-01-16 03:55:00,79.65,79.663,79.649,79.663,14400000.0
2006-01-16 03:56:00,79.675,79.677,79.665,79.665,12800000.0
2006-01-16 03:57:00,79.67,79.67,79.637,79.644,12800000.0
2006-01-16 03:58:00,79.639,79.639,79.622,79.622,16000000.0
2006-01-16 03:59:00,79.623,79.631,79.623,79.627,12800000.0
2006-01-16 04:00:00,79.634,79.642,79.622,79.633,14400000.0
2006-01-16 04:01:00,79.642,79.647,79.637,79.645,11200000.0
2006-01-16 04:02:00,79.634,79.661,79.633,79.661,8000000.0
2006-01-16 04:03:00,79.68,79.686,79.673,79.685,12800000.0
2006-01-16 04:04:00,79.684,79.687,79.677,79.685,12200000.0
2006-01-16 04:05:00,79.682,79.682,79.656,79.656,11200000.0
2006-01-16 04:06:00,79.658,79.668,79.658,79.668,14400000.0
2006-01-16 04:07:00,79.683,79.683,79.659,79.659,14400000.0
2006-01-16 04:08:00,79.663,79.663,79.656,79.663,11200000.0
2006-01-16 04:09:00,79.662,79.672,79.658,79.672,11200000.0
2006-01-16 04:10:00,79.664,79.667,79.659,79.667,13800000.0
2006-01-16 04:11:00,79.68,79.68,79.663,79.67,12800000.0
2006-01-16 04:12:00,79.67,79.67,79.66,79.66,8000000.0
2006-01-16 04:13:00,79.671,79.685,79.671,79.681,11200000.0
2006-01-16 04:14:00,79.674,79.679,79.67,79.676,11200000.0
2006-01-16 04:15:00,79.684,79.684,79.675,79.679,12800000.0
2006-01-16 04:16:00,79.682,79.683,79.677,79.683,11200000.0
2006-01-16 04:17:00,79.693,79.693,79.684,79.686,14400000.0
2006-01-16 04:18:00,79.689,79.689,79.676,79.687,12800000.0
2006-01-16 04:20:00,79.696,79.705,79.612,79.701,11200000.0
2006-01-16 04:21:00,79.699,79.7,79.69,79.69,11200000.0
2006-01-16 04:22:00,79.683,79.695,79.678,79.686,16000000.0
2006-01-16 04:23:00,79.69,79.694,79.686,79.69,12800000.0
2006-01-16 04:24:00,79.694,79.694,79.681,79.681,12200000.0
2006-01-16 04:25:00,79.679,79.683,79.674,79.678,14400000.0
2006-01-16 04:28:00,79.674,79.674,79.664,79.672,11200000.0
2006-01-16 04:29:00,79.674,79.675,79.666,79.668,12800000.0
2006-01-16 04:30:00,79.664,79.669,79.659,79.659,12800000.0
2006-01-16 04:31:00,79.67,79.67,79.656,79.666,12800000.0
2006-01-16 04:35:00,79.667,79.68,79.667,79.68,12800000.0
2006-01-16 04:37:00,79.687,79.687,79.679,79.679,12800000.0
2006-01-16 04:39:00,79.674,79.694,79.674,79.69,12800000.0
2006-01-16 04:40:00,79.698,79.703,79.698,79.702,11200000.0
2006-01-16 04:41:00,79.706,79.711,79.695,79.709,11200000.0
2006-01-16 04:42:00,79.715,79.715,79.687,79.709,12800000.0
2006-01-16 04:43:00,79.71,79.71,79.7,79.704,12800000.0
2006-01-16 04:44:00,79.707,79.714,79.707,79.709,9600000.0
2006-01-16 04:46:00,79.721,79.721,79.707,79.707,14400000.0
2006-01-16 04:47:00,79.704,79.709,79.692,79.709,16000000.0
2006-01-16 04:49:00,79.695,79.713,79.695,79.701,11200000.0
2006-01-16 04:50:00,79.702,79.705,79.699,79.702,11200000.0
2006-01-16 04:53:00,79.702,79.71,79.702,79.71,9600000.0
2006-01-16 04:54:00,79.713,79.723,79.713,79.723,12800000.0
2006-01-16 04:55:00,79.728,79.732,79.726,79.732,11200000.0
2006-01-16 04:56:00,79.735,79.74,79.731,79.737,17600000.0
2006-01-16 04:57:00,79.739,79.747,79.73,79.747,11200000.0
2006-01-16 04:58:00,79.739,79.743,79.735,79.735,8000000.0
2006-01-16 04:59:00,79.75,79.755,79.748,79.753,12800000.0
2006-01-16 05:00:00,79.733,79.751,79.733,79.741,11200000.0
2006-01-16 05:02:00,79.745,79.747,79.741,79.742,14400000.0
2006-01-16 05:03:00,79.739,79.743,79.726,79.732,12800000.0
2006-01-16 05:04:00,79.752,79.764,79.752,79.764,8400000.0
2006-01-16 05:05:00,79.759,79.771,79.759,79.771,11200000.0
2006-01-16 05:06:00,79.764,79.766,79.759,79.759,11200000.0
2006-01-16 05:07:00,79.744,79.763,79.744,79.76,14400000.0
2006-01-16 05:08:00,79.76,79.76,79.738,79.747,11200000.0
2006-01-16 05:09:00,79.754,79.755,79.749,79.751,17600000.0
2006-01-16 05:10:00,79.763,79.764,79.742,79.761,12800000.0
2006-01-16 05:11:00,79.754,79.758,79.738,79.738,12800000.0
2006-01-16 05:13:00,79.749,79.75,79.738,79.744,12800000.0
2006-01-16 05:14:00,79.744,79.75,79.744,79.747,14400000.0
2006-01-16 05:15:00,79.753,79.757,79.734,79.749,16000000.0
2006-01-16 05:16:00,79.751,79.753,79.688,79.745,16000000.0
2006-01-16 05:17:00,79.746,79.756,79.746,79.755,11200000.0
2006-01-16 05:18:00,79.754,79.756,79.735,79.752,8000000.0
2006-01-16 05:19:00,79.741,79.752,79.74,79.746,16000000.0
2006-01-16 05:20:00,79.741,79.749,79.741,79.745,11200000.0
2006-01-16 05:22:00,79.756,79.769,79.756,79.769,11200000.0
2006-01-16 05:24:00,79.772,79.78,79.772,79.774,11200000.0
2006-01-16 05:25:00,79.776,79.776,79.761,79.762,12800000.0
2006-01-16 05:26:00,79.763,79.767,79.762,79.765,12800000.0
2006-01-16 05:29:00,79.758,79.766,79.755,79.759,11200000.0
2006-01-16 05:30:00,79.772,79.776,79.759,79.766,16000000.0
2006-01-16 05:37:00,79.771,79.778,79.771,79.776,10600000.0
2006-01-16 05:39:00,79.773,79.78,79.769,79.771,11200000.0
2006-01-16 05:40:00,79.769,79.787,79.769,79.787,9600000.0
2006-01-16 05:41:00,79.793,79.793,79.785,79.785,12800000.0
2006-01-16 05:43:00,79.79,79.793,79.789,79.789,11200000.0
2006-01-16 05:44:00,79.803,79.803,79.786,79.786,11200000.0
2006-01-16 05:46:00,79.782,79.787,79.774,79.783,17600000.0
2006-01-16 05:48:00,79.799,79.799,79.776,79.784,9600000.0
2006-01-16 05:49:00,79.785,79.795,79.785,79.788,17600000.0
2006-01-16 05:53:00,79.776,79.778,79.762,79.762,17600000.0
2006-01-16 05:54:00,79.755,79.764,79.755,79.762,9600000.0
2006-01-16 05:55:00,79.711,79.777,79.711,79.768,11200000.0
2006-01-16 05:56:00,79.763,79.825,79.763,79.825,12800000.0
2006-01-16 05:57:00,79.841,79.844,79.836,79.837,12800000.0
2006-01-16 05:58:00,79.845,79.861,79.763,79.85,12800000.0
2006-01-16 05:59:00,79.887,79.887,79.86,79.87,12800000.0
2006-01-16 06:00:00,79.868,79.869,79.86,79.869,8000000.0
2006-01-16 06:01:00,79.854,79.854,79.82,79.825,11200000.0
2006-01-16 06:02:00,79.839,79.84,79.815,79.815,12800000.0
2006-01-16 06:03:00,79.829,79.829,79.818,79.824,11200000.0
2006-01-16 06:04:00,79.82,79.826,79.814,79.825,16000000.0
2006-01-16 06:05:00,79.827,79.835,79.822,79.828,14400000.0
2006-01-16 06:06:00,79.822,79.823,79.815,79.815,12200000.0
2006-01-16 06:07:00,79.816,79.818,79.809,79.816,11200000.0
2006-01-16 06:08:00,79.812,79.82,79.811,79.813,11200000.0
2006-01-16 06:09:00,79.804,79.816,79.804,79.816,11200000.0
2006-01-16 06:11:00,79.809,79.818,79.805,79.818,18000000.0
2006-01-16 06:12:00,79.817,79.817,79.808,79.81,11200000.0
2006-01-16 06:13:00,79.818,79.831,79.808,79.826,12800000.0
2006-01-16 06:14:00,79.835,79.835,79.82,79.827,12800000.0
2006-01-16 06:15:00,79.835,79.846,79.835,79.846,8000000.0
2006-01-16 06:16:00,79.853,79.859,79.853,79.854,8000000.0
2006-01-16 06:17:00,79.835,79.835,79.822,79.822,12800000.0
2006-01-16 06:18:00,79.821,79.821,79.812,79.818,12800000.0
2006-01-16 06:19:00,79.818,79.822,79.815,79.815,12800000.0
2006-01-16 06:20:00,79.814,79.824,79.814,79.815,16000000.0
2006-01-16 06:21:00,79.811,79.814,79.796,79.796,12800000.0
2006-01-16 06:22:00,79.79,79.808,79.79,79.807,12800000.0
2006-01-16 06:23:00,79.81,79.814,79.792,79.792,8000000.0
2006-01-16 06:24:00,79.778,79.778,79.77,79.775,8000000.0
2006-01-16 06:25:00,79.775,79.777,79.756,79.777,12800000.0
2006-01-16 06:26:00,79.774,79.774,79.757,79.758,12800000.0
2006-01-16 06:27:00,79.763,79.792,79.759,79.792,14400000.0
2006-01-16 06:29:00,79.786,79.791,79.781,79.79,11200000.0
2006-01-16 06:30:00,79.783,79.792,79.783,79.79,14400000.0
2006-01-16 06:34:00,79.771,79.794,79.771,79.794,12800000.0
2006-01-16 06:35:00,79.799,79.805,79.795,79.798,12800000.0
2006-01-16 06:36:00,79.795,79.795,79.78,79.783,14400000.0
2006-01-16 06:37:00,79.794,79.801,79.794,79.801,12800000.0
2006-01-16 06:38:00,79.798,79.803,79.792,79.803,16000000.0
2006-01-16 06:39:00,79.808,79.81,79.795,79.809,11200000.0
2006-01-16 06:40:00,79.82,79.831,79.819,79.83,9600000.0
2006-01-16 06:41:00,79.831,79.838,79.829,79.837,12800000.0
2006-01-16 06:42:00,79.846,79.853,79.844,79.853,9600000.0
2006-01-16 06:43:00,79.802,79.889,79.802,79.86,16000000.0
2006-01-16 06:46:00,79.842,79.842,79.835,79.835,12800000.0
2006-01-16 06:48:00,79.833,79.841,79.833,79.837,17600000.0
2006-01-16 06:49:00,79.833,79.842,79.831,79.842,17600000.0
2006-01-16 06:50:00,79.829,79.839,79.826,79.826,14400000.0
2006-01-16 06:51:00,79.831,79.869,79.831,79.869,12800000.0
2006-01-16 06:52:00,79.873,79.873,79.86,79.867,12800000.0
2006-01-16 06:53:00,79.865,79.866,79.856,79.862,17600000.0
2006-01-16 06:54:00,79.864,79.864,79.854,79.862,14400000.0
2006-01-16 06:55:00,79.85,79.86,79.85,79.86,9600000.0
2006-01-16 06:56:00,79.86,79.866,79.859,79.866,11200000.0
2006-01-16 06:57:00,79.859,79.863,79.843,79.863,14400000.0
2006-01-16 06:58:00,79.869,79.876,79.869,79.876,12800000.0
2006-01-16 06:59:00,79.878,79.889,79.869,79.886,12800000.0
2006-01-16 07:00:00,79.887,79.887,79.878,79.883,16000000.0
2006-01-16 07:01:00,79.88,79.881,79.873,79.878,17600000.0
2006-01-16 07:02:00,79.884,79.889,79.883,79.889,12800000.0
2006-01-16 07:03:00,79.874,79.886,79.868,79.876,12800000.0
2006-01-16 07:04:00,79.875,79.883,79.873,79.874,12800000.0
2006-01-16 07:08:00,79.868,79.872,79.86,79.864,16000000.0
2006-01-16 07:10:00,79.856,79.866,79.856,79.866,4800000.0
2006-01-16 07:11:00,79.857,79.857,79.846,79.855,12800000.0
2006-01-16 07:12:00,79.844,79.846,79.831,79.831,6400000.0
2006-01-16 07:13:00,79.825,79.839,79.825,79.836,12800000.0
2006-01-16 07:14:00,79.829,79.848,79.829,79.835,11200000.0
2006-01-16 07:16:00,79.833,79.838,79.833,79.835,11200000.0
2006-01-16 07:17:00,79.84,79.858,79.84,79.854,12800000.0
2006-01-16 07:18:00,79.864,79.865,79.855,79.864,18000000.0
2006-01-16 07:19:00,79.874,79.879,79.855,79.856,12200000.0
2006-01-16 07:20:00,79.859,79.86,79.848,79.855,12800000.0
2006-01-16 07:21:00,79.857,79.857,79.846,79.85,12800000.0
2006-01-16 07:22:00,79.853,79.859,79.85,79.854,17600000.0
2006-01-16 07:23:00,79.86,79.873,79.86,79.873,11200000.0
2006-01-16 07:24:00,79.869,79.873,79.858,79.858,14400000.0
2006-01-16 07:25:00,79.856,79.863,79.846,79.857,15400000.0
2006-01-16 07:26:00,79.834,79.849,79.834,79.849,9600000.0
2006-01-16 07:27:00,79.842,79.852,79.842,79.843,16000000.0
2006-01-16 07:28:00,79.839,79.848,79.839,79.848,14400000.0
2006-01-16 07:30:00,79.847,79.847,79.835,79.837,11200000.0
2006-01-16 07:31:00,79.847,79.856,79.847,79.849,17600000.0
2006-01-16 07:32:00,79.856,79.867,79.856,79.867,17600000.0
2006-01-16 07:33:00,79.87,79.872,79.864,79.867,8000000.0
2006-01-16 07:34:00,79.862,79.872,79.86,79.872,12800000.0
2006-01-16 07:35:00,79.875,79.888,79.874,79.888,16000000.0
2006-01-16 07:36:00,79.873,79.907,79.873,79.893,11200000.0
2006-01-16 07:37:00,79.887,79.888,79.876,79.876,11200000.0
2006-01-16 07:38:00,79.871,79.871,79.858,79.858,12200000.0
2006-01-16 07:39:00,79.864,79.876,79.864,79.873,11200000.0
2006-01-16 07:40:00,79.872,79.878,79.869,79.871,11200000.0
2006-01-16 07:41:00,79.867,79.867,79.854,79.855,12800000.0
2006-01-16 07:42:00,79.853,79.853,79.842,79.842,12800000.0
2006-01-16 07:43:00,79.835,79.835,79.824,79.828,12800000.0
2006-01-16 07:44:00,79.832,79.832,79.824,79.83,11200000.0
2006-01-16 07:45:00,79.829,79.829,79.818,79.818,11200000.0
2006-01-16 07:46:00,79.817,79.819,79.808,79.808,11200000.0
2006-01-16 07:47:00,79.831,79.839,79.827,79.83,14400000.0
2006-01-16 07:48:00,79.83,79.832,79.825,79.825,14400000.0
2006-01-16 07:51:00,79.828,79.84,79.824,79.84,12800000.0
2006-01-16 07:52:00,79.836,79.837,79.828,79.829,17600000.0
2006-01-16 07:53:00,79.83,79.84,79.828,79.84,12800000.0
2006-01-16 07:54:00,79.838,79.842,79.835,79.842,11200000.0
2006-01-16 07:56:00,79.84,79.842,79.832,79.842,16000000.0
2006-01-16 07:57:00,79.823,79.84,79.823,79.84,11200000.0
2006-01-16 07:58:00,79.842,79.843,79.836,79.841,11200000.0
2006-01-16 08:00:00,79.836,79.837,79.831,79.831,8000000.0
2006-01-16 08:01:00,79.826,79.827,79.82,79.823,8000000.0
2006-01-16 08:04:00,79.827,79.835,79.826,79.835,17600000.0
2006-01-16 08:05:00,79.838,79.856,79.838,79.854,14400000.0
2006-01-16 08:06:00,79.856,79.859,79.851,79.859,12800000.0
2006-01-16 08:07:00,79.851,79.866,79.85,79.866,11200000.0
2006-01-16 08:09:00,79.864,79.864,79.844,79.844,12200000.0
2006-01-16 08:10:00,79.842,79.865,79.842,79.854,12800000.0
2006-01-16 08:11:00,79.85,79.85,79.825,79.831,11200000.0
2006-01-16 08:12:00,79.813,79.825,79.813,79.825,16000000.0
2006-01-16 08:13:00,79.83,79.838,79.824,79.832,11200000.0
2006-01-16 08:14:00,79.844,79.852,79.844,79.848,12800000.0
2006-01-16 08:16:00,79.837,79.842,79.826,79.842,11200000.0
2006-01-16 08:17:00,79.844,79.844,79.829,79.832,12800000.0
2006-01-16 08:18:00,79.837,79.847,79.836,79.843,12800000.0
2006-01-16 08:19:00,79.827,79.829,79.812,79.817,14400000.0
2006-01-16 08:20:00,79.839,79.84,79.823,79.832,16000000.0
2006-01-16 08:21:00,79.837,79.84,79.82,79.823,17000000.0
2006-01-16 08:22:00,79.838,79.84,79.832,79.833,11200000.0
2006-01-16 08:24:00,79.842,79.844,79.833,79.833,9600000.0
2006-01-16 08:25:00,79.817,79.826,79.817,79.824,12800000.0
2006-01-16 08:26:00,79.825,79.831,79.739,79.831,8000000.0
2006-01-16 08:27:00,79.815,79.839,79.815,79.824,12800000.0
2006-01-16 08:28:00,79.828,79.833,79.81,79.833,11200000.0
2006-01-16 08:29:00,79.834,79.834,79.826,79.828,14400000.0
2006-01-16 08:30:00,79.826,79.84,79.826,79.835,11200000.0
2006-01-16 08:33:00,79.838,79.838,79.826,79.826,11200000.0
2006-01-16 08:36:00,79.825,79.841,79.825,79.84,17600000.0
2006-01-16 08:37:00,79.86,79.86,79.847,79.849,11200000.0
2006-01-16 08:38:00,79.848,79.861,79.848,79.861,11200000.0
2006-01-16 08:39:00,79.849,79.865,79.849,79.855,15400000.0
2006-01-16 08:40:00,79.849,79.855,79.84,79.84,16000000.0
2006-01-16 08:41:00,79.838,79.844,79.837,79.837,17600000.0
2006-01-16 08:42:00,79.829,79.832,79.823,79.827,12800000.0
2006-01-16 08:43:00,79.823,79.83,79.816,79.83,12800000.0
2006-01-16 08:44:00,79.833,79.833,79.826,79.826,12800000.0
2006-01-16 08:45:00,79.821,79.829,79.818,79.818,16000000.0
2006-01-16 08:46:00,79.817,79.833,79.817,79.831,11200000.0
2006-01-16 08:47:00,79.841,79.844,79.831,79.839,11200000.0
2006-01-16 08:51:00,79.838,79.855,79.834,79.855,17600000.0
2006-01-16 08:52:00,79.856,79.856,79.842,79.848,11200000.0
2006-01-16 08:53:00,79.851,79.851,79.837,79.837,15400000.0
2006-01-16 08:55:00,79.833,79.833,79.816,79.816,16000000.0
2006-01-16 08:56:00,79.823,79.828,79.823,79.826,11200000.0
2006-01-16 08:57:00,79.822,79.842,79.822,79.842,11200000.0
2006-01-16 08:58:00,79.834,79.834,79.817,79.817,9000000.0
2006-01-16 08:59:00,79.817,79.82,79.809,79.816,12800000.0
2006-01-16 09:00:00,79.818,79.824,79.811,79.824,17600000.0
2006-01-16 09:01:00,79.824,79.824,79.812,79.814,11200000.0
2006-01-16 09:02:00,79.835,79.85,79.833,79.846,11200000.0
2006-01-16 09:03:00,79.85,79.855,79.835,79.851,16000000.0
2006-01-16 09:04:00,79.857,79.865,79.852,79.865,11200000.0
2006-01-16 09:05:00,79.858,79.858,79.848,79.848,11200000.0
2006-01-16 09:06:00,79.852,79.854,79.835,79.846,12800000.0
2006-01-16 09:07:00,79.835,79.835,79.826,79.826,12800000.0
2006-01-16 09:08:00,79.837,79.855,79.837,79.853,12800000.0
2006-01-16 09:09:00,79.847,79.847,79.814,79.816,17600000.0
2006-01-16 09:11:00,79.815,79.829,79.815,79.829,12800000.0
2006-01-16 09:12:00,79.829,79.83,79.824,79.826,12800000.0
2006-01-16 09:13:00,79.844,79.856,79.844,79.852,11200000.0
2006-01-16 09:14:00,79.854,79.854,79.843,79.843,11200000.0
2006-01-16 09:16:00,79.839,79.848,79.837,79.845,12800000.0
2006-01-16 09:17:00,79.851,79.852,79.846,79.848,11200000.0
2006-01-16 09:18:00,79.834,79.845,79.834,79.843,14400000.0
2006-01-16 09:19:00,79.843,79.853,79.843,79.853,12800000.0
2006-01-16 09:20:00,79.868,79.886,79.866,79.886,16000000.0
2006-01-16 09:21:00,79.89,79.89,79.866,79.866,11200000.0
2006-01-16 09:22:00,79.861,79.861,79.854,79.861,17600000.0
2006-01-16 09:23:00,79.851,79.859,79.851,79.859,12800000.0
2006-01-16 09:24:00,79.766,79.854,79.766,79.854,11200000.0
2006-01-16 09:25:00,79.861,79.88,79.861,79.88,12800000.0
2006-01-16 09:26:00,79.874,79.879,79.866,79.877,11200000.0
2006-01-16 09:27:00,79.87,79.871,79.857,79.857,11200000.0
2006-01-16 09:28:00,79.844,79.85,79.841,79.849,12800000.0
2006-01-16 09:29:00,79.85,79.854,79.85,79.851,11200000.0
2006-01-16 09:30:00,79.862,79.871,79.862,79.862,12800000.0
2006-01-16 09:31:00,79.867,79.873,79.864,79.864,12800000.0
2006-01-16 09:32:00,79.854,79.875,79.854,79.859,14400000.0
2006-01-16 09:33:00,79.872,79.874,79.865,79.87,12800000.0
2006-01-16 09:34:00,79.866,79.867,79.861,79.862,11200000.0
2006-01-16 09:35:00,79.853,79.867,79.849,79.867,12800000.0
2006-01-16 09:36:00,79.86,79.866,79.858,79.86,9600000.0
2006-01-16 09:37:00,79.858,79.863,79.801,79.855,16000000.0
2006-01-16 09:38:00,79.853,79.853,79.837,79.844,11200000.0
2006-01-16 09:39:00,79.845,79.845,79.839,79.842,12800000.0
2006-01-16 09:40:00,79.844,79.853,79.832,79.846,14400000.0
2006-01-16 09:41:00,79.861,79.889,79.861,79.865,11200000.0
2006-01-16 09:42:00,79.867,79.874,79.861,79.862,16000000.0
2006-01-16 09:43:00,79.87,79.886,79.87,79.877,12800000.0
2006-01-16 09:44:00,79.886,79.912,79.886,79.9,12800000.0
2006-01-16 09:45:00,79.934,79.94,79.931,79.937,12800000.0
2006-01-16 09:46:00,79.937,79.947,79.929,79.947,11200000.0
2006-01-16 09:47:00,79.939,79.951,79.938,79.951,12800000.0
2006-01-16 09:48:00,79.932,79.932,79.91,79.917,11200000.0
2006-01-16 09:49:00,79.926,79.938,79.921,79.923,12800000.0
2006-01-16 09:50:00,79.928,79.931,79.923,79.923,16000000.0
2006-01-16 09:51:00,79.92,79.942,79.92,79.942,16000000.0
2006-01-16 09:52:00,79.94,79.94,79.925,79.935,14400000.0
2006-01-16 09:53:00,79.924,79.929,79.92,79.922,12800000.0
2006-01-16 09:54:00,79.935,79.935,79.923,79.923,17600000.0
2006-01-16 09:55:00,79.916,79.92,79.912,79.917,11200000.0
2006-01-16 09:56:00,79.921,79.921,79.909,79.91,14400000.0
2006-01-16 09:57:00,79.916,79.92,79.911,79.915,17600000.0
2006-01-16 09:58:00,79.915,79.918,79.825,79.913,17600000.0
2006-01-16 09:59:00,79.909,79.914,79.907,79.908,17600000.0
2006-01-16 10:00:00,79.913,79.913,79.894,79.91,11200000.0
2006-01-16 10:01:00,79.893,79.908,79.893,79.908,12800000.0
2006-01-16 10:02:00,79.92,79.92,79.911,79.913,16000000.0
2006-01-16 10:03:00,79.911,79.918,79.9,79.909,11200000.0
2006-01-16 10:04:00,79.905,79.906,79.899,79.899,8000000.0
2006-01-16 10:05:00,79.895,79.924,79.895,79.905,14400000.0
2006-01-16 10:08:00,79.918,79.925,79.918,79.924,11200000.0
2006-01-16 10:11:00,79.921,79.926,79.912,79.918,11200000.0
2006-01-16 10:12:00,79.92,79.925,79.912,79.923,12800000.0
2006-01-16 10:13:00,79.916,79.92,79.913,79.916,12200000.0
2006-01-16 10:14:00,79.911,79.916,79.909,79.91,11600000.0
2006-01-16 10:17:00,79.899,79.908,79.899,79.904,11200000.0
2006-01-16 10:18:00,79.907,79.922,79.897,79.908,11200000.0
2006-01-16 10:19:00,79.905,79.912,79.903,79.912,11200000.0
2006-01-16 10:20:00,79.916,79.916,79.898,79.899,17600000.0
2006-01-16 10:21:00,79.886,79.924,79.886,79.924,16000000.0
2006-01-16 10:22:00,79.923,79.925,79.911,79.921,11200000.0
2006-01-16 10:23:00,79.953,79.953,79.941,79.948,11200000.0
2006-01-16 10:24:00,79.928,79.938,79.924,79.927,12800000.0
2006-01-16 10:25:00,79.933,79.933,79.916,79.925,11200000.0
2006-01-16 10:26:00,79.916,79.918,79.912,79.915,12800000.0
2006-01-16 10:27:00,79.92,79.936,79.92,79.936,11200000.0
2006-01-16 10:28:00,79.933,79.935,79.919,79.935,12800000.0
2006-01-16 10:29:00,79.932,79.934,79.928,79.928,11200000.0
2006-01-16 10:30:00,79.933,79.94,79.924,79.928,15400000.0
2006-01-16 10:31:00,79.927,79.927,79.907,79.923,12800000.0
2006-01-16 10:32:00,79.922,79.929,79.914,79.914,17600000.0
2006-01-16 10:33:00,79.92,79.932,79.92,79.931,10600000.0
2006-01-16 10:34:00,79.927,79.927,79.907,79.91,11200000.0
2006-01-16 10:35:00,79.904,79.909,79.902,79.909,11200000.0
2006-01-16 10:36:00,79.905,79.912,79.9,79.9,11200000.0
2006-01-16 10:37:00,79.902,79.916,79.819,79.907,11200000.0
2006-01-16 10:38:00,79.921,79.93,79.916,79.93,12800000.0
2006-01-16 10:39:00,79.913,79.92,79.912,79.919,11200000.0
2006-01-16 10:40:00,79.919,79.922,79.909,79.909,16400000.0
2006-01-16 10:41:00,79.911,79.93,79.911,79.93,12800000.0
2006-01-16 10:42:00,79.938,79.938,79.914,79.919,11200000.0
2006-01-16 10:43:00,79.923,79.957,79.923,79.957,11200000.0
2006-01-16 10:44:00,79.964,79.964,79.943,79.944,13200000.0
2006-01-16 10:45:00,79.934,79.947,79.934,79.947,12800000.0
2006-01-16 10:46:00,79.954,79.967,79.954,79.967,12800000.0
2006-01-16 10:47:00,79.969,79.972,79.949,79.972,12800000.0
2006-01-16 10:48:00,79.964,79.972,79.964,79.969,12800000.0
2006-01-16 10:49:00,79.964,79.979,79.964,79.979,11200000.0
2006-01-16 10:50:00,79.973,79.973,79.959,79.959,16000000.0
2006-01-16 10:52:00,79.957,79.961,79.953,79.96,11200000.0
2006-01-16 10:53:00,79.971,79.976,79.958,79.962,11200000.0
2006-01-16 10:54:00,79.975,79.975,79.964,79.975,17600000.0
2006-01-16 10:56:00,79.957,79.963,79.957,79.96,17600000.0
2006-01-16 10:57:00,79.957,79.967,79.957,79.966,16000000.0
2006-01-16 10:59:00,79.98,79.98,79.968,79.968,11200000.0
2006-01-16 11:00:00,79.978,79.985,79.976,79.984,12800000.0
2006-01-16 11:01:00,80.003,80.003,79.987,79.987,12800000.0
2006-01-16 11:02:00,79.995,80.021,79.995,80.011,16000000.0
2006-01-16 11:03:00,80.038,80.055,80.038,80.055,12800000.0
2006-01-16 11:04:00,80.066,80.068,80.05,80.05,14400000.0
2006-01-16 11:05:00,80.048,80.048,80.031,80.042,17600000.0
2006-01-16 11:06:00,80.046,80.062,80.044,80.062,17600000.0
2006-01-16 11:07:00,80.065,80.065,80.043,80.064,17600000.0
2006-01-16 11:08:00,80.015,80.078,80.015,80.056,11200000.0
2006-01-16 11:09:00,80.054,80.073,80.054,80.07,17600000.0
2006-01-16 11:10:00,80.065,80.075,80.064,80.064,12800000.0
2006-01-16 11:11:00,80.057,80.057,80.041,80.053,10600000.0
2006-01-16 11:12:00,80.049,80.049,80.028,80.028,17600000.0
2006-01-16 11:13:00,80.037,80.044,80.023,80.036,14400000.0
2006-01-16 11:14:00,80.031,80.038,80.022,80.022,11200000.0
2006-01-16 11:15:00,80.03,80.042,80.03,80.042,11200000.0
2006-01-16 11:16:00,80.042,80.043,80.038,80.038,12800000.0
2006-01-16 11:17:00,80.028,80.042,80.024,80.042,11200000.0
2006-01-16 11:18:00,80.041,80.041,80.02,80.02,12200000.0
2006-01-16 11:19:00,80.003,80.009,80.0,80.007,17600000.0
2006-01-16 11:20:00,80.023,80.044,80.019,80.044,12800000.0
2006-01-16 11:21:00,80.05,80.053,80.039,80.053,14400000.0
2006-01-16 11:22:00,80.046,80.05,80.036,80.037,12200000.0
2006-01-16 11:23:00,80.042,80.042,80.029,80.029,11200000.0
2006-01-16 11:25:00,80.033,80.038,80.017,80.023,17600000.0
2006-01-16 11:26:00,80.028,80.036,80.026,80.036,14400000.0
2006-01-16 11:27:00,80.04,80.054,80.031,80.054,11200000.0
2006-01-16 11:28:00,80.057,80.07,80.057,80.07,14400000.0
2006-01-16 11:29:00,80.055,80.056,80.049,80.049,14400000.0
2006-01-16 11:30:00,80.049,80.066,80.049,80.066,14400000.0
2006-01-16 11:31:00,80.078,80.088,80.077,80.088,11200000.0
2006-01-16 11:32:00,80.089,80.096,80.081,80.096,17600000.0
2006-01-16 11:33:00,80.112,80.123,80.111,80.111,12800000.0
2006-01-16 11:34:00,80.115,80.137,80.115,80.124,12800000.0
2006-01-16 11:35:00,80.133,80.143,80.12,80.12,11200000.0
2006-01-16 11:36:00,80.113,80.119,80.109,80.119,12800000.0
2006-01-16 11:37:00,80.109,80.114,80.104,80.104,11200000.0
2006-01-16 11:38:00,80.123,80.144,80.123,80.142,11200000.0
2006-01-16 11:39:00,80.152,80.161,80.144,80.155,11200000.0
2006-01-16 11:40:00,80.15,80.155,80.146,80.154,11200000.0
2006-01-16 11:41:00,80.145,80.145,80.112,80.112,16000000.0
2006-01-16 11:42:00,80.119,80.137,80.119,80.134,17600000.0
2006-01-16 11:43:00,80.141,80.146,80.131,80.131,11200000.0
2006-01-16 11:44:00,80.118,80.125,80.118,80.125,11200000.0
2006-01-16 11:45:00,80.13,80.145,80.123,80.145,13800000.0
2006-01-16 11:46:00,80.162,80.192,80.162,80.192,10000000.0
2006-01-16 11:47:00,80.191,80.191,80.165,80.176,17600000.0
2006-01-16 11:48:00,80.137,80.137,80.11,80.114,11200000.0
2006-01-16 11:49:00,80.09,80.101,80.089,80.095,12800000.0
2006-01-16 11:50:00,80.09,80.095,80.084,80.095,12200000.0
2006-01-16 11:51:00,80.091,80.091,80.077,80.077,11200000.0
2006-01-16 11:52:00,80.09,80.09,80.075,80.078,11200000.0
2006-01-16 11:53:00,80.078,80.092,80.069,80.092,16000000.0
2006-01-16 11:54:00,80.097,80.098,80.092,80.096,14400000.0
2006-01-16 11:55:00,80.092,80.093,80.027,80.089,11200000.0
2006-01-16 11:56:00,80.08,80.085,80.069,80.069,12800000.0
2006-01-16 11:57:00,80.064,80.064,80.047,80.047,12800000.0
2006-01-16 11:58:00,80.048,80.052,80.048,80.049,11200000.0
2006-01-16 11:59:00,80.062,80.069,80.056,80.062,11200000.0
2006-01-16 12:00:00,80.079,80.087,80.079,80.086,11200000.0
2006-01-16 12:01:00,80.083,80.083,80.059,80.059,11200000.0
2006-01-16 12:02:00,80.055,80.071,80.055,80.069,14400000.0
2006-01-16 12:04:00,80.069,80.083,80.066,80.072,17600000.0
2006-01-16 12:06:00,80.073,80.077,80.069,80.069,12800000.0
2006-01-16 12:07:00,80.071,80.071,80.054,80.056,11200000.0
2006-01-16 12:08:00,80.053,80.062,80.05,80.055,11200000.0
2006-01-16 12:09:00,80.053,80.053,80.04,80.04,14400000.0
2006-01-16 12:10:00,80.037,80.053,80.037,80.042,11200000.0
2006-01-16 12:12:00,80.064,80.064,80.047,80.048,11200000.0
2006-01-16 12:13:00,80.055,80.08,80.055,80.08,11200000.0
2006-01-16 12:15:00,80.099,80.099,80.086,80.089,12800000.0
2006-01-16 12:16:00,80.074,80.077,80.061,80.073,12800000.0
2006-01-16 12:17:00,80.07,80.075,80.01,80.073,17600000.0
2006-01-16 12:18:00,80.072,80.088,80.071,80.071,16000000.0
2006-01-16 12:19:00,80.071,80.071,80.053,80.066,12800000.0
2006-01-16 12:20:00,80.069,80.1,80.066,80.089,14400000.0
2006-01-16 12:21:00,80.077,80.077,80.063,80.072,11200000.0
2006-01-16 12:22:00,80.076,80.106,80.076,80.089,16000000.0
2006-01-16 12:23:00,80.08,80.093,80.076,80.093,14400000.0
2006-01-16 12:24:00,80.086,80.095,80.076,80.076,12800000.0
2006-01-16 12:25:00,80.079,80.08,80.068,80.068,11200000.0
2006-01-16 12:26:00,80.079,80.116,80.079,80.112,11200000.0
2006-01-16 12:27:00,80.087,80.088,80.079,80.081,11200000.0
2006-01-16 12:31:00,80.076,80.079,80.065,80.074,12800000.0
2006-01-16 12:32:00,80.072,80.082,80.071,80.082,12800000.0
2006-01-16 12:33:00,80.077,80.083,80.074,80.083,14800000.0
2006-01-16 12:34:00,80.078,80.082,80.074,80.082,12800000.0
2006-01-16 12:35:00,80.078,80.08,80.068,80.071,11200000.0
2006-01-16 12:36:00,80.055,80.07,80.055,80.07,11200000.0
2006-01-16 12:37:00,80.069,80.087,80.069,80.087,11200000.0
2006-01-16 12:38:00,80.101,80.122,80.018,80.122,17600000.0
2006-01-16 12:39:00,80.116,80.125,80.116,80.12,16000000.0
2006-01-16 12:40:00,80.116,80.125,80.103,80.125,16000000.0
2006-01-16 12:41:00,80.129,80.129,80.09,80.09,12200000.0
2006-01-16 12:42:00,80.088,80.095,80.088,80.095,14400000.0
2006-01-16 12:43:00,80.09,80.098,80.089,80.098,12800000.0
2006-01-16 12:44:00,80.092,80.106,80.089,80.106,17600000.0
2006-01-16 12:45:00,80.118,80.118,80.107,80.113,16000000.0
2006-01-16 12:47:00,80.109,80.115,80.095,80.115,12800000.0
2006-01-16 12:48:00,80.115,80.115,80.105,80.115,12800000.0
2006-01-16 12:49:00,80.106,80.113,80.099,80.113,16000000.0
2006-01-16 12:50:00,80.12,80.137,80.12,80.137,14400000.0
2006-01-16 12:51:00,80.149,80.152,80.145,80.15,11200000.0
2006-01-16 12:52:00,80.167,80.177,80.165,80.168,10600000.0
2006-01-16 12:53:00,80.173,80.189,80.173,80.182,11200000.0
2006-01-16 12:54:00,80.194,80.204,80.192,80.2,12800000.0
2006-01-16 12:55:00,80.202,80.202,80.191,80.193,16000000.0
2006-01-16 12:56:00,80.193,80.198,80.18,80.18,10600000.0
2006-01-16 12:57:00,80.175,80.18,80.173,80.173,11200000.0
2006-01-16 12:58:00,80.17,80.179,80.165,80.178,17600000.0
2006-01-16 12:59:00,80.182,80.187,80.175,80.175,16000000.0
2006-01-16 13:00:00,80.177,80.184,80.173,80.181,12800000.0
2006-01-16 13:01:00,80.167,80.175,80.164,80.175,14400000.0
2006-01-16 13:02:00,80.175,80.175,80.167,80.168,12800000.0
2006-01-16 13:03:00,80.164,80.164,80.123,80.13,16000000.0
2006-01-16 13:04:00,80.128,80.137,80.126,80.126,11200000.0
2006-01-16 13:06:00,80.118,80.118,80.106,80.106,3200000.0
2006-01-16 13:07:00,80.103,80.103,80.089,80.089,14400000.0
2006-01-16 13:08:00,80.104,80.107,80.097,80.097,17600000.0
2006-01-16 13:09:00,80.111,80.128,80.111,80.128,12800000.0
2006-01-16 13:10:00,80.126,80.141,80.114,80.133,16000000.0
2006-01-16 13:11:00,80.124,80.134,80.124,80.134,11200000.0
2006-01-16 13:12:00,80.141,80.143,80.136,80.136,12800000.0
2006-01-16 13:13:00,80.14,80.14,80.134,80.136,17600000.0
2006-01-16 13:15:00,80.146,80.156,80.145,80.156,12800000.0
2006-01-16 13:16:00,80.148,80.155,80.144,80.15,17600000.0
2006-01-16 13:17:00,80.136,80.147,80.136,80.147,12800000.0
2006-01-16 13:18:00,80.134,80.141,80.126,80.136,11200000.0
2006-01-16 13:19:00,80.13,80.133,80.11,80.11,16400000.0
2006-01-16 13:20:00,80.111,80.129,80.111,80.126,9600000.0
2006-01-16 13:21:00,80.125,80.133,80.117,80.128,11200000.0
2006-01-16 13:22:00,80.13,80.142,80.13,80.139,14400000.0
2006-01-16 13:23:00,80.137,80.14,80.131,80.132,12800000.0
2006-01-16 13:24:00,80.135,80.136,80.077,80.136,8000000.0
2006-01-16 13:25:00,80.121,80.128,80.114,80.114,17600000.0
2006-01-16 13:26:00,80.115,80.12,80.11,80.114,17600000.0
2006-01-16 13:27:00,80.11,80.123,80.105,80.123,12800000.0
2006-01-16 13:28:00,80.129,80.137,80.039,80.137,16000000.0
2006-01-16 13:30:00,80.139,80.149,80.139,80.144,12800000.0
2006-01-16 13:32:00,80.14,80.145,80.126,80.145,11200000.0
2006-01-16 13:33:00,80.149,80.156,80.149,80.154,19600000.0
2006-01-16 13:34:00,80.162,80.165,80.152,80.165,14400000.0
2006-01-16 13:35:00,80.17,80.176,80.17,80.176,36800000.0
2006-01-16 13:36:00,80.18,80.18,80.161,80.161,17600000.0
2006-01-16 13:37:00,80.144,80.158,80.142,80.157,14400000.0
2006-01-16 13:38:00,80.147,80.149,80.133,80.136,33600000.0
2006-01-16 13:39:00,80.132,80.137,80.131,80.134,14400000.0
2006-01-16 13:40:00,80.131,80.143,80.131,80.142,40000000.0
2006-01-16 13:41:00,80.139,80.141,80.127,80.127,16000000.0
2006-01-16 13:42:00,80.119,80.13,80.119,80.122,11200000.0
2006-01-16 13:43:00,80.123,80.13,80.119,80.13,26600000.0
2006-01-16 13:44:00,80.127,80.127,80.113,80.113,33000000.0
2006-01-16 13:45:00,80.114,80.139,80.114,80.125,20800000.0
2006-01-16 13:46:00,80.145,80.148,80.133,80.136,24000000.0
2006-01-16 13:47:00,80.125,80.137,80.115,80.137,12800000.0
2006-01-16 13:48:00,80.152,80.158,80.151,80.153,12800000.0
2006-01-16 13:49:00,80.152,80.153,80.149,80.149,17600000.0
2006-01-16 13:50:00,80.138,80.138,80.117,80.117,11200000.0
2006-01-16 13:51:00,80.131,80.132,80.127,80.128,24000000.0
2006-01-16 13:52:00,80.119,80.119,80.098,80.098,12800000.0
2006-01-16 13:53:00,80.117,80.152,80.117,80.152,17600000.0
2006-01-16 13:54:00,80.153,80.153,80.114,80.121,25600000.0
2006-01-16 13:55:00,80.106,80.106,80.088,80.104,14400000.0
2006-01-16 13:56:00,80.109,80.124,80.105,80.12,14400000.0
2006-01-16 13:57:00,80.115,80.125,80.112,80.125,28800000.0
2006-01-16 13:59:00,80.115,80.116,80.106,80.108,32000000.0
2006-01-16 14:00:00,80.097,80.102,80.097,80.1,48000000.0
2006-01-16 14:01:00,80.106,80.112,80.102,80.112,32000000.0
2006-01-16 14:02:00,80.114,80.118,80.113,80.118,14400000.0
2006-01-16 14:03:00,80.127,80.132,80.127,80.129,14400000.0
2006-01-16 14:04:00,80.147,80.147,80.136,80.136,11200000.0
2006-01-16 14:05:00,80.135,80.14,80.131,80.131,24000000.0
2006-01-16 14:06:00,80.123,80.123,80.112,80.123,36800000.0
2006-01-16 14:07:00,80.115,80.127,80.111,80.111,40000000.0
2006-01-16 14:08:00,80.117,80.13,80.117,80.117,16000000.0
2006-01-16 14:09:00,80.117,80.117,80.096,80.108,33600000.0
2006-01-16 14:10:00,80.107,80.11,80.102,80.102,33600000.0
2006-01-16 14:11:00,80.105,80.121,80.105,80.121,14400000.0
2006-01-16 14:12:00,80.126,80.136,80.126,80.134,27200000.0
2006-01-16 14:13:00,80.138,80.149,80.136,80.149,14400000.0
2006-01-16 14:14:00,80.148,80.148,80.141,80.141,12800000.0
2006-01-16 14:15:00,80.151,80.166,80.151,80.162,28800000.0
2006-01-16 14:16:00,80.174,80.178,80.167,80.167,25600000.0
2006-01-16 14:17:00,80.161,80.173,80.157,80.173,12800000.0
2006-01-16 14:18:00,80.182,80.187,80.179,80.179,16000000.0
2006-01-16 14:19:00,80.168,80.168,80.156,80.157,12800000.0
2006-01-16 14:22:00,80.152,80.162,80.147,80.151,11200000.0
2006-01-16 14:23:00,80.14,80.141,80.131,80.136,48000000.0
2006-01-16 14:33:00,80.107,80.116,80.107,80.114,24400000.0
2006-01-16 14:34:00,80.123,80.136,80.119,80.136,12800000.0
2006-01-16 14:36:00,80.136,80.136,80.129,80.129,11200000.0
2006-01-16 14:37:00,80.144,80.163,80.144,80.162,11200000.0
2006-01-16 14:38:00,80.168,80.17,80.161,80.161,56400000.0
2006-01-16 14:39:00,80.157,80.174,80.157,80.161,12800000.0
2006-01-16 14:40:00,80.163,80.179,80.157,80.172,14400000.0
2006-01-16 14:41:00,80.182,80.184,80.177,80.177,55400000.0
2006-01-16 14:42:00,80.187,80.198,80.184,80.188,12800000.0
2006-01-16 14:44:00,80.186,80.186,80.178,80.186,12800000.0
2006-01-16 14:45:00,80.186,80.186,80.161,80.161,11200000.0
2006-01-16 14:46:00,80.158,80.162,80.158,80.159,11200000.0
2006-01-16 14:47:00,80.159,80.171,80.159,80.166,16000000.0
2006-01-16 14:48:00,80.167,80.173,80.167,80.167,19200000.0
2006-01-16 14:49:00,80.167,80.172,80.161,80.172,31400000.0
2006-01-16 14:50:00,80.155,80.161,80.154,80.16,28800000.0
2006-01-16 14:51:00,80.154,80.154,80.141,80.141,32000000.0
2006-01-16 14:52:00,80.138,80.15,80.138,80.15,12800000.0
2006-01-16 14:53:00,80.147,80.152,80.147,80.147,17600000.0
2006-01-16 14:54:00,80.144,80.154,80.144,80.154,12800000.0
2006-01-16 14:55:00,80.154,80.159,80.151,80.159,16000000.0
2006-01-16 14:56:00,80.148,80.155,80.144,80.144,12800000.0
2006-01-16 14:57:00,80.158,80.158,80.148,80.148,12800000.0
2006-01-16 14:58:00,80.153,80.17,80.149,80.167,17600000.0
2006-01-16 14:59:00,80.165,80.174,80.162,80.174,15400000.0
2006-01-16 15:00:00,80.192,80.2,80.19,80.191,14400000.0
2006-01-16 15:01:00,80.187,80.193,80.186,80.188,12800000.0
2006-01-16 15:02:00,80.196,80.197,80.187,80.193,26600000.0
2006-01-16 15:03:00,80.202,80.202,80.17,80.17,12800000.0
2006-01-16 15:04:00,80.166,80.173,80.165,80.171,11200000.0
2006-01-16 15:06:00,80.163,80.163,80.144,80.144,11200000.0
2006-01-16 15:07:00,80.153,80.153,80.144,80.146,25600000.0
2006-01-16 15:08:00,80.163,80.169,80.163,80.169,8000000.0
2006-01-16 15:09:00,80.154,80.163,80.146,80.146,16000000.0
2006-01-16 15:10:00,80.164,80.186,80.164,80.186,12800000.0
2006-01-16 15:11:00,80.19,80.197,80.185,80.197,32000000.0
2006-01-16 15:12:00,80.226,80.238,80.226,80.228,12800000.0
2006-01-16 15:13:00,80.241,80.256,80.237,80.249,44800000.0
2006-01-16 15:14:00,80.254,80.307,80.254,80.254,35200000.0
2006-01-16 15:15:00,80.25,80.267,80.245,80.267,22400000.0
2006-01-16 15:16:00,80.285,80.289,80.263,80.271,36800000.0
2006-01-16 15:17:00,80.268,80.268,80.219,80.219,22400000.0
2006-01-16 15:18:00,80.211,80.211,80.199,80.205,22800000.0
2006-01-16 15:19:00,80.222,80.239,80.205,80.205,16000000.0
2006-01-16 15:20:00,80.21,80.21,80.175,80.175,24000000.0
2006-01-16 15:21:00,80.159,80.159,80.145,80.145,14400000.0
2006-01-16 15:22:00,80.136,80.144,80.128,80.144,12200000.0
2006-01-16 15:23:00,80.17,80.183,80.164,80.164,48000000.0
2006-01-16 15:24:00,80.16,80.16,80.14,80.143,25600000.0
2006-01-16 15:25:00,80.143,80.148,80.143,80.145,27200000.0
2006-01-16 15:26:00,80.148,80.152,80.136,80.136,40000000.0
2006-01-16 15:27:00,80.144,80.174,80.143,80.174,28800000.0
2006-01-16 15:28:00,80.175,80.175,80.139,80.139,70400000.0
2006-01-16 15:29:00,80.135,80.135,80.042,80.128,45800000.0
2006-01-16 15:30:00,80.037,80.116,79.99,80.032,115200000.0
2006-01-16 15:31:00,80.125,80.133,80.117,80.118,60200000.0
2006-01-16 15:32:00,80.119,80.133,80.116,80.133,30400000.0
2006-01-16 15:33:00,80.145,80.152,80.142,80.142,30400000.0
2006-01-16 15:34:00,80.156,80.163,80.144,80.144,22400000.0
2006-01-16 15:35:00,80.146,80.155,80.142,80.154,33600000.0
2006-01-16 15:36:00,80.15,80.169,80.15,80.169,32000000.0
2006-01-16 15:37:00,80.17,80.172,80.164,80.165,30400000.0
2006-01-16 15:38:00,80.166,80.172,80.165,80.165,59200000.0
2006-01-16 15:39:00,80.158,80.167,80.142,80.167,36800000.0
2006-01-16 15:40:00,80.167,80.167,80.156,80.163,35200000.0
2006-01-16 15:41:00,80.155,80.155,80.145,80.149,25600000.0
2006-01-16 15:42:00,80.159,80.217,80.159,80.217,43200000.0
2006-01-16 15:43:00,80.196,80.196,80.162,80.173,27200000.0
2006-01-16 15:44:00,80.131,80.161,80.131,80.161,12800000.0
2006-01-16 15:45:00,80.161,80.161,80.138,80.146,16000000.0
2006-01-16 15:46:00,80.15,80.151,80.144,80.151,14400000.0
2006-01-16 15:47:00,80.152,80.152,80.143,80.143,30400000.0
2006-01-16 15:48:00,80.149,80.154,80.143,80.143,27200000.0
2006-01-16 15:50:00,80.151,80.151,80.139,80.151,11200000.0
2006-01-16 15:51:00,80.163,80.167,80.159,80.167,12800000.0
2006-01-16 15:52:00,80.18,80.19,80.18,80.184,20800000.0
2006-01-16 15:53:00,80.193,80.193,80.184,80.185,24000000.0
2006-01-16 15:54:00,80.187,80.194,80.187,80.192,28800000.0
2006-01-16 15:55:00,80.186,80.186,80.173,80.173,24000000.0
2006-01-16 15:56:00,80.169,80.178,80.167,80.178,51200000.0
2006-01-16 15:57:00,80.165,80.165,80.147,80.156,12800000.0
2006-01-16 15:58:00,80.172,80.18,80.17,80.17,19200000.0
2006-01-16 15:59:00,80.174,80.174,80.158,80.158,36800000.0
2006-01-16 16:00:00,80.148,80.155,80.148,80.151,51200000.0
2006-01-16 16:01:00,80.149,80.16,80.149,80.16,41600000.0
2006-01-16 16:02:00,80.156,80.17,80.156,80.167,11200000.0
2006-01-16 16:04:00,80.163,80.165,80.156,80.158,43600000.0
2006-01-16 16:05:00,80.163,80.169,80.16,80.169,48000000.0
2006-01-16 16:07:00,80.168,80.168,80.154,80.161,32000000.0
2006-01-16 16:08:00,80.168,80.17,80.159,80.166,44800000.0
2006-01-16 16:09:00,80.169,80.183,80.169,80.182,44800000.0
2006-01-16 16:10:00,80.189,80.198,80.183,80.198,41000000.0
2006-01-16 16:11:00,80.198,80.201,80.19,80.19,14400000.0
2006-01-16 16:12:00,80.189,80.189,80.18,80.18,56000000.0
2006-01-16 16:13:00,80.174,80.18,80.167,80.18,11200000.0
2006-01-16 16:14:00,80.176,80.176,80.167,80.167,49000000.0
2006-01-16 16:15:00,80.173,80.18,80.164,80.164,59200000.0
2006-01-16 16:16:00,80.153,80.168,80.151,80.168,17600000.0
2006-01-16 16:17:00,80.171,80.178,80.169,80.177,38400000.0
2006-01-16 16:19:00,80.176,80.178,80.165,80.165,22400000.0
2006-01-16 16:20:00,80.155,80.156,80.149,80.155,11200000.0
2006-01-16 16:21:00,80.159,80.159,80.145,80.146,27200000.0
2006-01-16 16:23:00,80.147,80.161,80.146,80.155,43200000.0
2006-01-16 16:24:00,80.147,80.147,80.135,80.135,17600000.0
2006-01-16 16:25:00,80.14,80.147,80.137,80.147,33600000.0
2006-01-16 16:26:00,80.155,80.155,80.147,80.152,17600000.0
2006-01-16 16:27:00,80.148,80.167,80.148,80.162,35200000.0
2006-01-16 16:28:00,80.165,80.169,80.159,80.167,27200000.0
2006-01-16 16:29:00,80.179,80.186,80.179,80.181,11200000.0
2006-01-16 16:30:00,80.176,80.176,80.149,80.149,10600000.0
2006-01-16 16:31:00,80.167,80.167,80.158,80.16,41600000.0
2006-01-16 16:32:00,80.159,80.172,80.159,80.164,12800000.0
2006-01-16 16:33:00,80.15,80.17,80.15,80.162,26600000.0
2006-01-16 16:34:00,80.161,80.171,80.157,80.17,35200000.0
2006-01-16 16:35:00,80.171,80.184,80.171,80.176,52200000.0
2006-01-16 16:36:00,80.175,80.175,80.158,80.17,51200000.0
2006-01-16 16:38:00,80.164,80.17,80.159,80.17,39400000.0
2006-01-16 16:39:00,80.163,80.166,80.155,80.163,35200000.0
2006-01-16 16:40:00,80.16,80.16,80.144,80.148,56000000.0
2006-01-16 16:41:00,80.142,80.163,80.139,80.163,73000000.0
2006-01-16 16:42:00,80.161,80.168,80.151,80.151,54400000.0
2006-01-16 16:43:00,80.152,80.152,80.143,80.145,17600000.0
2006-01-16 16:44:00,80.147,80.147,80.135,80.144,11600000.0
2006-01-16 16:45:00,80.127,80.136,80.12,80.131,57600000.0
2006-01-16 16:46:00,80.137,80.14,80.133,80.133,11200000.0
2006-01-16 16:48:00,80.131,80.145,80.131,80.137,52200000.0
2006-01-16 16:50:00,80.132,80.132,80.116,80.129,75200000.0
2006-01-16 16:52:00,80.11,80.118,80.11,80.116,46800000.0
2006-01-16 16:53:00,80.129,80.134,80.128,80.128,30400000.0
2006-01-16 16:54:00,80.14,80.143,80.134,80.143,11200000.0
2006-01-16 16:55:00,80.132,80.139,80.132,80.139,27200000.0
2006-01-16 16:56:00,80.135,80.135,80.117,80.12,36800000.0
2006-01-16 16:57:00,80.098,80.109,80.098,80.109,19200000.0
2006-01-16 16:58:00,80.115,80.128,80.11,80.126,12800000.0
2006-01-16 16:59:00,80.133,80.16,80.133,80.158,51600000.0
2006-01-16 17:00:00,80.15,80.15,80.144,80.146,49600000.0
2006-01-16 17:01:00,80.143,80.145,80.135,80.144,40000000.0
2006-01-16 17:02:00,80.144,80.148,80.137,80.138,33600000.0
2006-01-16 17:03:00,80.143,80.15,80.134,80.134,44800000.0
2006-01-16 17:04:00,80.132,80.152,80.13,80.152,41600000.0
2006-01-16 17:05:00,80.158,80.158,80.139,80.139,53200000.0
2006-01-16 17:06:00,80.154,80.154,80.143,80.151,59200000.0
2006-01-16 17:07:00,80.149,80.149,80.131,80.135,35200000.0
2006-01-16 17:08:00,80.124,80.127,80.117,80.117,68800000.0
2006-01-16 17:09:00,80.12,80.121,80.112,80.119,59200000.0
2006-01-16 17:10:00,80.122,80.122,80.112,80.122,25600000.0
2006-01-16 17:11:00,80.12,80.127,80.12,80.127,38400000.0
2006-01-16 17:12:00,80.122,80.133,80.119,80.133,25600000.0
2006-01-16 17:14:00,80.131,80.137,80.127,80.127,22400000.0
2006-01-16 17:15:00,80.116,80.116,80.105,80.106,19600000.0
2006-01-16 17:16:00,80.1,80.1,80.081,80.086,17600000.0
2006-01-16 17:17:00,80.091,80.099,80.09,80.091,38400000.0
2006-01-16 17:19:00,80.099,80.109,80.099,80.109,24000000.0
2006-01-16 17:20:00,80.116,80.124,80.116,80.124,16000000.0
2006-01-16 17:22:00,80.125,80.13,80.12,80.13,19200000.0
2006-01-16 17:24:00,80.128,80.14,80.126,80.139,12800000.0
2006-01-16 17:25:00,80.15,80.168,80.149,80.168,17600000.0
2006-01-16 17:26:00,80.168,80.176,80.161,80.161,12800000.0
2006-01-16 17:27:00,80.155,80.156,80.146,80.15,46400000.0
2006-01-16 17:28:00,80.146,80.146,80.138,80.145,12800000.0
2006-01-16 17:29:00,80.139,80.15,80.137,80.15,27200000.0
2006-01-16 17:30:00,80.152,80.157,80.139,80.139,17600000.0
2006-01-16 17:31:00,80.136,80.141,80.129,80.13,88000000.0
2006-01-16 17:32:00,80.131,80.138,80.129,80.13,53200000.0
2006-01-16 17:33:00,80.135,80.142,80.134,80.139,36800000.0
2006-01-16 17:34:00,80.13,80.138,80.129,80.134,64400000.0
2006-01-16 17:35:00,80.153,80.153,80.14,80.141,43200000.0
2006-01-16 17:36:00,80.136,80.137,80.132,80.132,33600000.0
2006-01-16 17:37:00,80.136,80.14,80.131,80.131,16000000.0
2006-01-16 17:38:00,80.127,80.135,80.124,80.135,34600000.0
2006-01-16 17:39:00,80.139,80.142,80.135,80.14,16000000.0
2006-01-16 17:40:00,80.135,80.135,80.125,80.126,75200000.0
2006-01-16 17:41:00,80.131,80.141,80.131,80.133,12800000.0
2006-01-16 17:42:00,80.147,80.153,80.143,80.151,11200000.0
2006-01-16 17:43:00,80.142,80.15,80.138,80.149,17600000.0
2006-01-16 17:44:00,80.15,80.15,80.134,80.134,29800000.0
2006-01-16 17:45:00,80.133,80.136,80.129,80.129,30400000.0
2006-01-16 17:46:00,80.134,80.139,80.131,80.132,41000000.0
2006-01-16 17:47:00,80.141,80.144,80.136,80.136,57600000.0
2006-01-16 17:48:00,80.135,80.142,80.133,80.134,57600000.0
2006-01-16 17:49:00,80.132,80.135,80.122,80.128,46400000.0
2006-01-16 17:50:00,80.124,80.137,80.124,80.137,8000000.0
2006-01-16 17:51:00,80.135,80.149,80.135,80.147,49000000.0
2006-01-16 17:52:00,80.145,80.147,80.138,80.141,43200000.0
2006-01-16 17:54:00,80.129,80.129,80.114,80.124,38400000.0
2006-01-16 17:55:00,80.122,80.122,80.115,80.117,40000000.0
2006-01-16 17:56:00,80.123,80.129,80.121,80.129,44800000.0
2006-01-16 17:57:00,80.13,80.139,80.127,80.13,36800000.0
2006-01-16 17:58:00,80.128,80.128,80.118,80.118,17600000.0
2006-01-16 17:59:00,80.106,80.106,80.09,80.09,62400000.0
2006-01-16 18:00:00,80.081,80.083,80.07,80.08,51200000.0
2006-01-16 18:01:00,80.089,80.089,80.082,80.088,32400000.0
2006-01-16 18:02:00,80.083,80.086,80.078,80.086,24000000.0
2006-01-16 18:03:00,80.081,80.085,80.075,80.085,36800000.0
2006-01-16 18:04:00,80.087,80.11,80.087,80.11,33600000.0
2006-01-16 18:05:00,80.117,80.126,80.115,80.124,12800000.0
2006-01-16 18:06:00,80.129,80.136,80.125,80.136,29800000.0
2006-01-16 18:07:00,80.133,80.133,80.123,80.128,11200000.0
2006-01-16 18:08:00,80.14,80.181,80.14,80.181,85200000.0
2006-01-16 18:09:00,80.181,80.207,80.181,80.207,33600000.0
2006-01-16 18:10:00,80.17,80.17,80.139,80.164,16000000.0
2006-01-16 18:11:00,80.168,80.169,80.159,80.167,12800000.0
2006-01-16 18:12:00,80.16,80.16,80.15,80.151,12800000.0
2006-01-16 18:13:00,80.146,80.161,80.146,80.161,27200000.0
2006-01-16 18:14:00,80.17,80.17,80.155,80.155,19200000.0
2006-01-16 18:15:00,80.159,80.164,80.151,80.151,30400000.0
2006-01-16 18:16:00,80.144,80.153,80.14,80.149,56000000.0
2006-01-16 18:17:00,80.156,80.169,80.155,80.159,43600000.0
2006-01-16 18:18:00,80.143,80.143,80.122,80.122,30400000.0
2006-01-16 18:19:00,80.126,80.126,80.116,80.116,45200000.0
2006-01-16 18:20:00,80.116,80.12,80.113,80.113,42600000.0
2006-01-16 18:21:00,80.11,80.12,80.109,80.113,12800000.0
2006-01-16 18:22:00,80.115,80.115,80.096,80.103,33000000.0
2006-01-16 18:23:00,80.111,80.115,80.103,80.113,46400000.0
2006-01-16 18:24:00,80.112,80.112,80.102,80.106,52800000.0
2006-01-16 18:25:00,80.104,80.104,80.085,80.092,33600000.0
2006-01-16 18:26:00,80.076,80.09,80.076,80.083,12800000.0
2006-01-16 18:27:00,80.105,80.11,80.102,80.11,33600000.0
2006-01-16 18:28:00,80.102,80.12,80.102,80.12,12800000.0
2006-01-16 18:29:00,80.125,80.136,80.125,80.136,25600000.0
2006-01-16 18:30:00,80.139,80.144,80.134,80.137,36800000.0
2006-01-16 18:31:00,80.166,80.19,80.162,80.19,10600000.0
2006-01-16 18:32:00,80.175,80.175,80.157,80.158,70400000.0
2006-01-16 18:33:00,80.151,80.164,80.15,80.164,32000000.0
2006-01-16 18:34:00,80.162,80.162,80.137,80.142,18600000.0
2006-01-16 18:36:00,80.136,80.136,80.133,80.133,3200000.0
2006-01-16 18:39:00,80.136,80.144,80.135,80.142,76800000.0
2006-01-16 18:40:00,80.148,80.151,80.143,80.146,65600000.0
2006-01-16 18:41:00,80.139,80.15,80.139,80.149,72000000.0
2006-01-16 18:42:00,80.169,80.171,80.159,80.16,78400000.0
2006-01-16 18:44:00,80.156,80.161,80.153,80.155,30400000.0
2006-01-16 18:47:00,80.155,80.174,80.155,80.173,14400000.0
2006-01-16 18:48:00,80.177,80.182,80.175,80.182,28200000.0
2006-01-16 18:49:00,80.18,80.184,80.174,80.174,24000000.0
2006-01-16 18:51:00,80.166,80.171,80.161,80.171,12800000.0
2006-01-16 18:52:00,80.167,80.17,80.163,80.163,19200000.0
2006-01-16 18:53:00,80.166,80.175,80.163,80.171,30400000.0
2006-01-16 18:56:00,80.176,80.176,80.164,80.172,16000000.0
2006-01-16 18:58:00,80.173,80.184,80.171,80.184,32000000.0
2006-01-16 18:59:00,80.186,80.193,80.186,80.191,31400000.0
2006-01-16 19:00:00,80.181,80.181,80.147,80.147,14400000.0
2006-01-16 19:01:00,80.153,80.157,80.153,80.156,11200000.0
2006-01-16 19:02:00,80.154,80.167,80.152,80.162,43200000.0
2006-01-16 19:04:00,80.168,80.172,80.16,80.16,14400000.0
2006-01-16 19:05:00,80.151,80.165,80.15,80.165,17600000.0
2006-01-16 19:06:00,80.157,80.157,80.142,80.154,56000000.0
2006-01-16 19:07:00,80.156,80.163,80.154,80.161,34600000.0
2006-01-16 19:09:00,80.163,80.169,80.154,80.154,12800000.0
2006-01-16 19:13:00,80.151,80.163,80.144,80.163,16000000.0
2006-01-16 19:14:00,80.176,80.195,80.176,80.188,12800000.0
2006-01-16 19:16:00,80.19,80.19,80.167,80.172,12800000.0
2006-01-16 19:17:00,80.176,80.176,80.168,80.168,14400000.0
2006-01-16 19:18:00,80.16,80.162,80.144,80.144,31400000.0
2006-01-16 19:20:00,80.131,80.142,80.122,80.142,14400000.0
2006-01-16 19:21:00,80.139,80.148,80.139,80.141,17600000.0
2006-01-16 19:23:00,80.142,80.148,80.128,80.146,16000000.0
2006-01-16 19:27:00,80.144,80.154,80.144,80.154,14400000.0
2006-01-16 19:28:00,80.148,80.148,80.118,80.118,12800000.0
2006-01-16 19:31:00,80.122,80.131,80.122,80.13,11200000.0
2006-01-16 19:32:00,80.127,80.128,80.115,80.115,11200000.0
2006-01-16 19:33:00,80.117,80.117,80.106,80.108,12800000.0
2006-01-16 19:34:00,80.103,80.112,80.101,80.109,11600000.0
2006-01-16 19:35:00,80.107,80.114,80.103,80.114,17600000.0
2006-01-16 19:40:00,80.092,80.105,80.092,80.099,11200000.0
2006-01-16 19:42:00,80.091,80.098,80.091,80.095,10600000.0
2006-01-16 19:43:00,80.1,80.106,80.097,80.103,11200000.0
2006-01-16 19:44:00,80.102,80.103,80.091,80.1,11200000.0
2006-01-16 19:45:00,80.111,80.119,80.104,80.119,16000000.0
2006-01-16 19:46:00,80.107,80.116,80.107,80.116,8000000.0
2006-01-16 19:47:00,80.107,80.107,80.096,80.098,9600000.0
2006-01-16 19:48:00,80.096,80.099,80.083,80.094,12800000.0
2006-01-16 19:51:00,80.095,80.097,80.09,80.094,12800000.0
2006-01-16 19:53:00,80.104,80.11,80.103,80.11,10600000.0
2006-01-16 19:54:00,80.113,80.124,80.113,80.119,12800000.0
2006-01-16 19:55:00,80.124,80.126,80.118,80.126,11200000.0
2006-01-16 19:56:00,80.114,80.123,80.11,80.116,15400000.0
2006-01-16 19:59:00,80.118,80.121,80.118,80.121,6400000.0
2006-01-16 20:00:00,80.124,80.137,80.124,80.137,17600000.0
2006-01-16 20:01:00,80.138,80.143,80.135,80.135,12800000.0
2006-01-16 20:02:00,80.135,80.142,80.135,80.142,17600000.0
2006-01-16 20:04:00,80.138,80.147,80.136,80.139,30400000.0
2006-01-16 20:05:00,80.139,80.139,80.124,80.13,12800000.0
2006-01-16 20:06:00,80.128,80.13,80.125,80.126,11200000.0
2006-01-16 20:07:00,80.119,80.119,80.11,80.11,17600000.0
2006-01-16 20:11:00,80.115,80.119,80.111,80.111,11200000.0
2006-01-16 20:13:00,80.112,80.116,80.111,80.114,11200000.0
2006-01-16 20:24:00,80.109,80.116,80.109,80.115,16000000.0
2006-01-16 20:26:00,80.118,80.126,80.116,80.123,16400000.0
2006-01-16 20:27:00,80.131,80.131,80.12,80.12,15400000.0
2006-01-16 20:29:00,80.115,80.119,80.108,80.113,12800000.0
2006-01-16 20:30:00,80.113,80.115,80.107,80.115,27200000.0
2006-01-16 20:32:00,80.115,80.115,80.112,80.112,3200000.0
2006-01-16 20:33:00,80.109,80.11,80.095,80.102,12800000.0
2006-01-16 20:36:00,80.089,80.095,80.08,80.093,16000000.0
2006-01-16 20:37:00,80.098,80.104,80.096,80.104,8000000.0
2006-01-16 20:40:00,80.107,80.108,80.095,80.108,11200000.0
2006-01-16 20:47:00,80.11,80.11,80.104,80.108,12800000.0
2006-01-16 20:49:00,80.106,80.108,80.103,80.103,8000000.0
2006-01-16 20:50:00,80.11,80.111,80.096,80.111,14400000.0
2006-01-16 20:54:00,80.111,80.111,80.105,80.105,14400000.0
2006-01-16 20:56:00,80.105,80.107,80.104,80.107,8000000.0
2006-01-16 20:57:00,80.106,80.117,80.106,80.117,12800000.0
2006-01-16 20:58:00,80.116,80.121,80.111,80.114,11200000.0
2006-01-16 21:03:00,80.109,80.116,80.109,80.116,11200000.0
2006-01-16 21:04:00,80.117,80.117,80.107,80.111,16000000.0
2006-01-16 21:07:00,80.114,80.121,80.11,80.121,13800000.0
2006-01-16 21:08:00,80.126,80.131,80.12,80.131,16000000.0
2006-01-16 21:11:00,80.128,80.128,80.113,80.123,12800000.0
2006-01-16 21:13:00,80.128,80.134,80.115,80.13,16000000.0
2006-01-16 21:18:00,80.133,80.138,80.047,80.138,12800000.0
2006-01-16 21:19:00,80.137,80.137,80.127,80.13,17600000.0
2006-01-16 21:22:00,80.138,80.138,80.126,80.135,12800000.0
2006-01-16 21:23:00,80.125,80.134,80.123,80.127,11200000.0
2006-01-16 21:28:00,80.115,80.115,80.099,80.104,11200000.0
2006-01-16 21:29:00,80.099,80.11,80.096,80.11,11200000.0
2006-01-16 21:30:00,80.111,80.111,80.099,80.103,12200000.0
2006-01-16 21:31:00,80.101,80.104,80.099,80.1,11200000.0
2006-01-16 21:36:00,80.084,80.1,80.084,80.1,9600000.0
2006-01-16 21:38:00,80.089,80.089,79.982,79.982,12800000.0
2006-01-16 21:46:00,80.102,80.103,80.095,80.103,13800000.0
2006-01-16 21:54:00,80.103,80.103,80.092,80.092,11200000.0
2006-01-16 22:04:00,80.104,80.116,80.103,80.116,16000000.0
2006-01-16 22:05:00,80.114,80.115,80.103,80.103,11200000.0
2006-01-16 22:06:00,80.109,80.109,80.103,80.103,6400000.0
2006-01-16 22:08:00,80.099,80.11,80.09,80.11,15400000.0
2006-01-16 22:09:00,80.101,80.115,80.094,80.115,12800000.0
2006-01-16 22:10:00,80.116,80.117,80.11,80.11,12800000.0
2006-01-16 22:12:00,80.111,80.111,80.106,80.107,12800000.0
2006-01-16 22:21:00,80.103,80.108,80.101,80.107,17600000.0
2006-01-16 22:27:00,80.109,80.109,80.101,80.101,12800000.0
2006-01-16 22:29:00,80.099,80.103,80.09,80.09,16000000.0
2006-01-16 22:41:00,80.095,80.095,80.083,80.094,11200000.0
2006-01-16 22:46:00,80.097,80.097,80.087,80.095,11200000.0
2006-01-16 22:48:00,80.091,80.095,80.091,80.092,8000000.0
2006-01-16 22:50:00,80.098,80.098,80.082,80.088,11200000.0
2006-01-16 23:04:00,80.094,80.102,80.088,80.1,11200000.0
2006-01-16 23:06:00,80.091,80.095,80.091,80.095,12800000.0
2006-01-16 23:13:00,80.096,80.096,80.089,80.092,12800000.0
2006-01-16 23:14:00,80.097,80.103,80.082,80.103,11200000.0
2006-01-16 23:18:00,80.094,80.104,80.094,80.104,11200000.0
2006-01-16 23:23:00,80.108,80.113,80.104,80.106,12200000.0
2006-01-16 23:30:00,80.109,80.113,80.103,80.104,14400000.0
2006-01-16 23:34:00,80.107,80.112,80.104,80.104,16000000.0
2006-01-16 23:35:00,80.107,80.112,80.101,80.106,16400000.0
2006-01-16 23:39:00,80.115,80.123,80.11,80.113,11200000.0
2006-01-16 23:40:00,80.12,80.126,80.109,80.12,35200000.0
2006-01-16 23:41:00,80.13,80.137,80.13,80.137,12800000.0
2006-01-16 23:43:00,80.135,80.136,80.126,80.135,11200000.0
2006-01-16 23:45:00,80.134,80.145,80.129,80.145,11200000.0
2006-01-16 23:46:00,80.14,80.142,80.126,80.134,17600000.0
2006-01-16 23:54:00,80.135,80.151,80.118,80.151,14400000.0
2006-01-16 23:55:00,80.152,80.152,80.146,80.148,14400000.0
2006-01-16 23:56:00,80.044,80.151,80.044,80.151,11200000.0
2006-01-16 23:57:00,80.159,80.159,80.153,80.156,16000000.0
2006-01-16 23:58:00,80.16,80.16,80.14,80.156,10600000.0
2006-01-17 00:26:00,80.128,80.128,80.003,80.004,12800000.0
2006-01-17 00:27:00,80.009,80.01,80.0,80.0,12800000.0
2006-01-17 00:28:00,79.994,79.998,79.987,79.987,32000000.0
2006-01-17 00:29:00,79.996,80.005,79.996,80.004,8000000.0
2006-01-17 00:30:00,80.001,80.005,79.999,80.005,8000000.0
2006-01-17 00:32:00,79.994,80.007,79.988,80.007,12800000.0
2006-01-17 00:33:00,80.006,80.006,79.991,79.991,12800000.0
2006-01-17 00:34:00,79.997,79.997,79.986,79.99,19200000.0
2006-01-17 00:35:00,79.99,79.997,79.987,79.987,12800000.0
2006-01-17 00:36:00,79.993,80.007,79.993,80.007,12800000.0
2006-01-17 00:37:00,79.991,80.007,79.991,80.007,12800000.0
2006-01-17 00:38:00,80.01,80.021,80.01,80.021,12800000.0
2006-01-17 00:39:00,80.015,80.026,80.01,80.018,17600000.0
2006-01-17 00:40:00,80.041,80.076,80.041,80.076,8000000.0
2006-01-17 00:41:00,80.093,80.093,80.081,80.09,16000000.0
2006-01-17 00:42:00,80.064,80.079,80.06,80.067,12800000.0
2006-01-17 00:43:00,80.053,80.061,80.05,80.057,16000000.0
2006-01-17 00:44:00,80.05,80.06,80.033,80.06,17600000.0
2006-01-17 00:45:00,80.05,80.058,80.045,80.045,12800000.0
2006-01-17 00:46:00,80.044,80.058,80.044,80.048,14400000.0
2006-01-17 00:47:00,80.048,80.06,80.048,80.06,12800000.0
2006-01-17 00:49:00,80.058,80.058,80.042,80.042,11200000.0
2006-01-17 00:51:00,80.068,80.073,80.05,80.073,11200000.0
2006-01-17 00:52:00,80.061,80.063,80.051,80.051,11200000.0
2006-01-17 00:53:00,80.059,80.067,80.057,80.06,11200000.0
2006-01-17 00:54:00,80.052,80.069,80.052,80.068,17600000.0
2006-01-17 00:55:00,80.067,80.067,80.058,80.059,12800000.0
2006-01-17 00:57:00,80.068,80.08,80.068,80.076,12800000.0
2006-01-17 00:58:00,80.08,80.089,80.08,80.089,12800000.0
2006-01-17 00:59:00,80.085,80.089,80.076,80.083,11200000.0
2006-01-17 01:00:00,80.08,80.09,80.076,80.09,16000000.0
2006-01-17 01:01:00,80.089,80.092,80.08,80.09,14400000.0
2006-01-17 01:02:00,80.089,80.092,80.085,80.085,8000000.0
2006-01-17 01:03:00,80.08,80.098,80.08,80.094,11200000.0
2006-01-17 01:05:00,80.108,80.121,80.101,80.11,11200000.0
2006-01-17 01:06:00,80.093,80.093,80.009,80.087,12800000.0
2006-01-17 01:08:00,80.086,80.088,80.076,80.077,16000000.0
2006-01-17 01:09:00,80.089,80.089,80.081,80.084,17600000.0
2006-01-17 01:10:00,80.084,80.092,80.08,80.089,16000000.0
2006-01-17 01:11:00,80.091,80.098,80.091,80.097,11200000.0
2006-01-17 01:16:00,80.092,80.121,80.092,80.121,25600000.0
2006-01-17 01:18:00,80.14,80.14,80.122,80.122,12800000.0
2006-01-17 01:19:00,80.118,80.122,80.104,80.109,16000000.0
2006-01-17 01:20:00,80.106,80.111,80.099,80.1,11200000.0
2006-01-17 01:21:00,80.105,80.114,80.102,80.109,12800000.0
2006-01-17 01:22:00,80.102,80.102,80.094,80.102,12800000.0
2006-01-17 01:23:00,80.1,80.104,80.093,80.098,11200000.0
2006-01-17 01:24:00,80.093,80.098,80.089,80.098,12800000.0
2006-01-17 01:25:00,80.095,80.096,80.081,80.093,12800000.0
2006-01-17 01:26:00,80.095,80.095,80.074,80.074,11200000.0
2006-01-17 01:27:00,80.065,80.065,80.054,80.061,13200000.0
2006-01-17 01:28:00,80.045,80.062,80.042,80.06,17600000.0
2006-01-17 01:29:00,80.052,80.056,80.036,80.056,17000000.0
2006-01-17 01:30:00,80.064,80.064,80.043,80.043,11200000.0
2006-01-17 01:31:00,80.046,80.053,80.044,80.049,11200000.0
2006-01-17 01:32:00,80.058,80.069,80.054,80.054,12800000.0
2006-01-17 01:33:00,80.049,80.049,80.024,80.037,10600000.0
2006-01-17 01:35:00,80.029,80.03,80.016,80.022,14400000.0
2006-01-17 01:36:00,80.017,80.017,79.99,79.99,11200000.0
2006-01-17 01:37:00,79.991,80.02,79.991,80.02,14400000.0
2006-01-17 01:38:00,80.015,80.015,79.978,79.996,17600000.0
2006-01-17 01:39:00,79.984,79.996,79.984,79.996,14400000.0
2006-01-17 01:40:00,79.994,79.999,79.981,79.993,11200000.0
2006-01-17 01:41:00,79.989,79.99,79.982,79.983,12200000.0
2006-01-17 01:42:00,79.979,79.982,79.976,79.979,11200000.0
2006-01-17 01:43:00,79.982,79.982,79.973,79.978,11200000.0
2006-01-17 01:44:00,79.98,79.983,79.976,79.978,12800000.0
2006-01-17 01:45:00,79.981,79.985,79.974,79.983,16000000.0
2006-01-17 01:46:00,79.973,80.001,79.973,79.997,16000000.0
2006-01-17 01:47:00,80.015,80.023,80.013,80.013,14400000.0
2006-01-17 01:48:00,80.008,80.017,79.994,80.002,12800000.0
2006-01-17 01:49:00,80.002,80.015,80.002,80.007,16000000.0
2006-01-17 01:50:00,80.023,80.034,80.023,80.026,14400000.0
2006-01-17 01:51:00,80.026,80.034,80.024,80.034,11200000.0
2006-01-17 01:52:00,80.032,80.036,80.024,80.024,20800000.0
2006-01-17 01:53:00,80.027,80.036,80.021,80.021,14400000.0
2006-01-17 01:54:00,80.019,80.019,79.997,79.997,8000000.0
2006-01-17 01:55:00,79.997,80.0,79.985,79.985,12800000.0
2006-01-17 01:56:00,79.994,79.997,79.983,79.983,12800000.0
2006-01-17 01:57:00,79.979,79.983,79.973,79.973,11200000.0
2006-01-17 01:58:00,79.966,79.966,79.961,79.962,11200000.0
2006-01-17 01:59:00,79.97,79.975,79.956,79.966,12800000.0
2006-01-17 02:00:00,79.977,79.979,79.971,79.978,11200000.0
2006-01-17 02:01:00,79.992,80.002,79.988,80.002,17600000.0
2006-01-17 02:02:00,80.0,80.0,79.969,79.969,12800000.0
2006-01-17 02:03:00,79.972,79.972,79.952,79.955,16000000.0
2006-01-17 02:04:00,79.954,79.962,79.954,79.961,12800000.0
2006-01-17 02:05:00,79.961,79.961,79.946,79.954,12800000.0
2006-01-17 02:06:00,79.961,79.965,79.96,79.96,12800000.0
2006-01-17 02:07:00,79.952,79.955,79.944,79.944,12800000.0
2006-01-17 02:08:00,79.943,79.95,79.936,79.94,18000000.0
2006-01-17 02:09:00,79.931,79.931,79.917,79.924,16000000.0
2006-01-17 02:10:00,79.905,79.934,79.905,79.932,9600000.0
2006-01-17 02:11:00,79.95,79.968,79.945,79.968,12800000.0
2006-01-17 02:12:00,79.979,79.982,79.971,79.971,11200000.0
2006-01-17 02:13:00,79.954,79.954,79.943,79.95,11200000.0
2006-01-17 02:14:00,79.965,79.965,79.954,79.958,11200000.0
2006-01-17 02:15:00,79.965,79.971,79.953,79.955,11200000.0
2006-01-17 02:16:00,79.961,79.974,79.905,79.974,9600000.0
2006-01-17 02:17:00,79.963,79.981,79.957,79.981,11200000.0
2006-01-17 02:18:00,79.983,79.983,79.966,79.966,12800000.0
2006-01-17 02:19:00,79.956,79.962,79.953,79.962,12200000.0
2006-01-17 02:21:00,79.956,79.963,79.946,79.963,17600000.0
2006-01-17 02:22:00,79.949,79.949,79.925,79.932,12800000.0
2006-01-17 02:23:00,79.914,79.935,79.914,79.933,12800000.0
2006-01-17 02:24:00,79.941,79.963,79.865,79.954,11200000.0
2006-01-17 02:25:00,79.926,79.926,79.907,79.907,17000000.0
2006-01-17 02:26:00,79.918,79.926,79.905,79.911,17600000.0
2006-01-17 02:27:00,79.913,79.914,79.892,79.908,17600000.0
2006-01-17 02:28:00,79.905,79.913,79.899,79.899,14400000.0
2006-01-17 02:29:00,79.89,79.897,79.875,79.897,11200000.0
2006-01-17 02:30:00,79.903,79.92,79.903,79.914,11200000.0
2006-01-17 02:31:00,79.906,79.91,79.892,79.895,17600000.0
2006-01-17 02:32:00,79.891,79.891,79.873,79.876,10600000.0
2006-01-17 02:33:00,79.865,79.865,79.852,79.853,11200000.0
2006-01-17 02:34:00,79.811,79.811,79.794,79.798,14400000.0
2006-01-17 02:35:00,79.796,79.796,79.785,79.794,12800000.0
2006-01-17 02:36:00,79.821,79.824,79.813,79.813,12800000.0
2006-01-17 02:37:00,79.842,79.857,79.842,79.848,12800000.0
2006-01-17 02:38:00,79.855,79.855,79.841,79.842,12800000.0
2006-01-17 02:39:00,79.828,79.84,79.813,79.813,16000000.0
2006-01-17 02:40:00,79.822,79.825,79.809,79.818,12800000.0
2006-01-17 02:41:00,79.825,79.828,79.81,79.828,11200000.0
2006-01-17 02:42:00,79.832,79.842,79.832,79.84,12800000.0
2006-01-17 02:43:00,79.842,79.846,79.838,79.838,11200000.0
2006-01-17 02:44:00,79.834,79.838,79.83,79.834,12800000.0
2006-01-17 02:45:00,79.828,79.836,79.825,79.825,11200000.0
2006-01-17 02:46:00,79.827,79.842,79.827,79.842,12800000.0
2006-01-17 02:47:00,79.84,79.846,79.829,79.829,12800000.0
2006-01-17 02:48:00,79.828,79.841,79.828,79.83,14400000.0
2006-01-17 02:49:00,79.84,79.842,79.831,79.842,17600000.0
2006-01-17 02:50:00,79.859,79.872,79.858,79.872,11200000.0
2006-01-17 02:51:00,79.886,79.891,79.874,79.881,11200000.0
2006-01-17 02:52:00,79.878,79.883,79.815,79.87,11200000.0
2006-01-17 02:53:00,79.871,79.872,79.857,79.857,11200000.0
2006-01-17 02:54:00,79.783,79.865,79.783,79.862,11200000.0
2006-01-17 02:55:00,79.841,79.841,79.827,79.833,11200000.0
2006-01-17 02:56:00,79.848,79.853,79.843,79.845,11200000.0
2006-01-17 02:57:00,79.827,79.828,79.812,79.828,11200000.0
2006-01-17 02:58:00,79.799,79.799,79.744,79.768,8000000.0
2006-01-17 02:59:00,79.778,79.784,79.762,79.762,10600000.0
2006-01-17 03:00:00,79.798,79.826,79.734,79.734,11200000.0
2006-01-17 03:01:00,79.815,79.815,79.786,79.788,11200000.0
2006-01-17 03:02:00,79.799,79.806,79.799,79.806,11200000.0
2006-01-17 03:03:00,79.814,79.814,79.8,79.801,14400000.0
2006-01-17 03:04:00,79.787,79.794,79.787,79.787,11200000.0
2006-01-17 03:05:00,79.774,79.774,79.764,79.769,16000000.0
2006-01-17 03:06:00,79.77,79.797,79.77,79.797,15400000.0
2006-01-17 03:07:00,79.81,79.831,79.81,79.83,14400000.0
2006-01-17 03:08:00,79.838,79.838,79.818,79.827,11200000.0
2006-01-17 03:09:00,79.833,79.84,79.83,79.839,11600000.0
2006-01-17 03:10:00,79.839,79.852,79.839,79.845,16000000.0
2006-01-17 03:11:00,79.837,79.85,79.837,79.839,11200000.0
2006-01-17 03:12:00,79.828,79.855,79.828,79.837,17600000.0
2006-01-17 03:14:00,79.864,79.869,79.862,79.862,11200000.0
2006-01-17 03:15:00,79.856,79.862,79.856,79.858,17600000.0
2006-01-17 03:16:00,79.849,79.857,79.849,79.851,14400000.0
2006-01-17 03:17:00,79.845,79.857,79.839,79.857,11600000.0
2006-01-17 03:18:00,79.858,79.864,79.854,79.862,12800000.0
2006-01-17 03:20:00,79.857,79.857,79.846,79.851,12800000.0
2006-01-17 03:21:00,79.86,79.864,79.845,79.864,14400000.0
2006-01-17 03:22:00,79.865,79.865,79.849,79.849,11200000.0
2006-01-17 03:23:00,79.854,79.854,79.838,79.847,9600000.0
2006-01-17 03:24:00,79.843,79.845,79.84,79.844,9600000.0
2006-01-17 03:26:00,79.829,79.833,79.821,79.821,12800000.0
2006-01-17 03:28:00,79.837,79.843,79.836,79.842,11200000.0
2006-01-17 03:29:00,79.834,79.838,79.821,79.83,12800000.0
2006-01-17 03:30:00,79.833,79.835,79.768,79.834,17600000.0
2006-01-17 03:31:00,79.827,79.827,79.813,79.819,13200000.0
2006-01-17 03:32:00,79.819,79.839,79.819,79.839,8000000.0
2006-01-17 03:33:00,79.82,79.82,79.811,79.811,11200000.0
2006-01-17 03:34:00,79.818,79.829,79.816,79.825,11200000.0
2006-01-17 03:35:00,79.804,79.804,79.782,79.799,17600000.0
2006-01-17 03:36:00,79.796,79.816,79.796,79.816,11200000.0
2006-01-17 03:37:00,79.827,79.839,79.827,79.836,17600000.0
2006-01-17 03:38:00,79.834,79.845,79.831,79.833,12800000.0
2006-01-17 03:39:00,79.821,79.844,79.77,79.844,14400000.0
2006-01-17 03:40:00,79.838,79.84,79.832,79.832,12800000.0
2006-01-17 03:41:00,79.827,79.827,79.817,79.817,11200000.0
2006-01-17 03:42:00,79.816,79.822,79.813,79.813,12200000.0
2006-01-17 03:43:00,79.812,79.814,79.795,79.814,11200000.0
2006-01-17 03:44:00,79.818,79.824,79.809,79.824,12800000.0
2006-01-17 03:45:00,79.817,79.823,79.81,79.81,11200000.0
2006-01-17 03:46:00,79.804,79.804,79.798,79.798,11200000.0
2006-01-17 03:47:00,79.8,79.803,79.795,79.801,11200000.0
2006-01-17 03:48:00,79.801,79.803,79.794,79.803,11200000.0
2006-01-17 03:49:00,79.801,79.801,79.793,79.793,16000000.0
2006-01-17 03:50:00,79.786,79.798,79.786,79.789,11200000.0
2006-01-17 03:51:00,79.791,79.791,79.78,79.784,8000000.0
2006-01-17 03:52:00,79.778,79.796,79.778,79.794,14400000.0
2006-01-17 03:53:00,79.796,79.803,79.787,79.803,17600000.0
2006-01-17 03:54:00,79.803,79.803,79.783,79.783,14400000.0
2006-01-17 03:55:00,79.773,79.773,79.747,79.756,14400000.0
2006-01-17 03:56:00,79.76,79.76,79.739,79.739,12800000.0
2006-01-17 03:57:00,79.749,79.764,79.749,79.756,12800000.0
2006-01-17 03:58:00,79.747,79.747,79.726,79.726,15400000.0
2006-01-17 03:59:00,79.728,79.739,79.728,79.737,12800000.0
2006-01-17 04:00:00,79.742,79.748,79.726,79.729,14400000.0
2006-01-17 04:01:00,79.738,79.747,79.736,79.747,11200000.0
2006-01-17 04:02:00,79.746,79.76,79.746,79.76,8000000.0
2006-01-17 04:03:00,79.768,79.769,79.76,79.765,12800000.0
2006-01-17 04:04:00,79.771,79.781,79.771,79.779,13200000.0
2006-01-17 04:05:00,79.776,79.787,79.776,79.787,11200000.0
2006-01-17 04:06:00,79.779,79.782,79.774,79.774,14400000.0
2006-01-17 04:07:00,79.768,79.781,79.764,79.764,14400000.0
2006-01-17 04:08:00,79.775,79.777,79.763,79.774,11200000.0
2006-01-17 04:09:00,79.768,79.768,79.746,79.76,11200000.0
2006-01-17 04:10:00,79.769,79.777,79.767,79.777,14400000.0
2006-01-17 04:11:00,79.789,79.794,79.785,79.79,12800000.0
2006-01-17 04:12:00,79.789,79.793,79.781,79.781,12800000.0
2006-01-17 04:13:00,79.795,79.8,79.788,79.788,11600000.0
2006-01-17 04:14:00,79.789,79.791,79.787,79.787,11200000.0
2006-01-17 04:15:00,79.795,79.805,79.795,79.805,12200000.0
2006-01-17 04:16:00,79.808,79.808,79.794,79.794,11200000.0
2006-01-17 04:17:00,79.8,79.804,79.793,79.795,14400000.0
2006-01-17 04:18:00,79.799,79.802,79.795,79.797,12800000.0
2006-01-17 04:19:00,79.788,79.788,79.763,79.783,12800000.0
2006-01-17 04:20:00,79.789,79.791,79.698,79.79,11200000.0
2006-01-17 04:21:00,79.801,79.802,79.797,79.797,11200000.0
2006-01-17 04:22:00,79.79,79.8,79.784,79.796,16000000.0
2006-01-17 04:25:00,79.799,79.803,79.794,79.803,14400000.0
2006-01-17 04:28:00,79.796,79.8,79.792,79.8,11200000.0
2006-01-17 04:29:00,79.793,79.794,79.766,79.766,12800000.0
2006-01-17 04:30:00,79.757,79.758,79.748,79.748,12800000.0
2006-01-17 04:31:00,79.765,79.768,79.74,79.768,12800000.0
2006-01-17 04:32:00,79.784,79.784,79.77,79.77,12800000.0
2006-01-17 04:33:00,79.77,79.776,79.766,79.774,16000000.0
2006-01-17 04:34:00,79.766,79.766,79.757,79.757,12800000.0
2006-01-17 04:37:00,79.762,79.766,79.76,79.762,12800000.0
2006-01-17 04:38:00,79.765,79.765,79.754,79.76,9600000.0
2006-01-17 04:39:00,79.766,79.777,79.76,79.762,12800000.0
2006-01-17 04:41:00,79.759,79.763,79.747,79.755,11200000.0
2006-01-17 04:42:00,79.761,79.768,79.748,79.757,12200000.0
2006-01-17 04:43:00,79.75,79.75,79.729,79.74,12800000.0
2006-01-17 04:45:00,79.731,79.731,79.72,79.72,12800000.0
2006-01-17 04:46:00,79.734,79.735,79.725,79.735,14400000.0
2006-01-17 04:48:00,79.736,79.737,79.725,79.725,12800000.0
2006-01-17 04:49:00,79.72,79.743,79.72,79.743,11200000.0
2006-01-17 04:50:00,79.749,79.749,79.74,79.744,11200000.0
2006-01-17 04:51:00,79.738,79.744,79.649,79.744,14400000.0
2006-01-17 04:52:00,79.744,79.744,79.735,79.739,10600000.0
2006-01-17 04:53:00,79.735,79.736,79.731,79.731,9600000.0
2006-01-17 04:55:00,79.728,79.728,79.72,79.722,11200000.0
2006-01-17 04:56:00,79.723,79.729,79.72,79.728,17600000.0
2006-01-17 04:57:00,79.732,79.74,79.723,79.74,11200000.0
2006-01-17 04:58:00,79.741,79.745,79.736,79.736,8000000.0
2006-01-17 04:59:00,79.749,79.755,79.747,79.755,12800000.0
2006-01-17 05:00:00,79.748,79.765,79.748,79.756,11200000.0
2006-01-17 05:01:00,79.745,79.763,79.745,79.763,14400000.0
2006-01-17 05:02:00,79.761,79.761,79.743,79.744,14400000.0
2006-01-17 05:03:00,79.734,79.752,79.734,79.74,12800000.0
2006-01-17 05:04:00,79.744,79.747,79.739,79.747,8000000.0
2006-01-17 05:05:00,79.741,79.752,79.741,79.752,11200000.0
2006-01-17 05:06:00,79.761,79.761,79.753,79.753,10600000.0
2006-01-17 05:07:00,79.732,79.763,79.732,79.749,14400000.0
2006-01-17 05:08:00,79.756,79.756,79.733,79.736,11200000.0
2006-01-17 05:09:00,79.736,79.748,79.727,79.748,17600000.0
2006-01-17 05:10:00,79.764,79.764,79.734,79.759,12800000.0
2006-01-17 05:11:00,79.76,79.76,79.743,79.743,12800000.0
2006-01-17 05:12:00,79.758,79.762,79.751,79.751,12800000.0
2006-01-17 05:13:00,79.764,79.769,79.758,79.769,12800000.0
2006-01-17 05:14:00,79.771,79.78,79.771,79.78,14400000.0
2006-01-17 05:15:00,79.768,79.774,79.75,79.77,16000000.0
2006-01-17 05:16:00,79.79,79.807,79.743,79.804,16000000.0
2006-01-17 05:17:00,79.804,79.813,79.804,79.81,11200000.0
2006-01-17 05:18:00,79.802,79.802,79.778,79.794,8000000.0
2006-01-17 05:20:00,79.786,79.79,79.776,79.776,10600000.0
2006-01-17 05:21:00,79.771,79.779,79.766,79.779,12800000.0
2006-01-17 05:22:00,79.776,79.786,79.776,79.786,11200000.0
2006-01-17 05:24:00,79.787,79.794,79.783,79.783,11200000.0
2006-01-17 05:25:00,79.79,79.794,79.786,79.794,12800000.0
2006-01-17 05:26:00,79.787,79.787,79.772,79.783,12800000.0
2006-01-17 05:27:00,79.777,79.779,79.768,79.774,12800000.0
2006-01-17 05:28:00,79.775,79.777,79.76,79.763,11200000.0
2006-01-17 05:29:00,79.76,79.763,79.751,79.751,11200000.0
2006-01-17 05:33:00,79.768,79.772,79.765,79.767,9600000.0
2006-01-17 05:34:00,79.769,79.769,79.754,79.757,16000000.0
2006-01-17 05:35:00,79.755,79.759,79.752,79.752,11200000.0
2006-01-17 05:36:00,79.757,79.766,79.753,79.753,16000000.0
2006-01-17 05:38:00,79.765,79.779,79.756,79.779,16000000.0
2006-01-17 05:39:00,79.779,79.779,79.772,79.773,11200000.0
2006-01-17 05:40:00,79.771,79.777,79.771,79.776,10000000.0
2006-01-17 05:41:00,79.787,79.795,79.787,79.794,12800000.0
2006-01-17 05:42:00,79.796,79.809,79.796,79.804,11200000.0
2006-01-17 05:43:00,79.811,79.811,79.802,79.802,11200000.0
2006-01-17 05:44:00,79.805,79.805,79.799,79.799,11200000.0
2006-01-17 05:46:00,79.801,79.807,79.788,79.795,17600000.0
2006-01-17 05:47:00,79.793,79.799,79.79,79.792,14400000.0
2006-01-17 05:48:00,79.79,79.79,79.778,79.79,9600000.0
2006-01-17 05:49:00,79.788,79.799,79.788,79.799,17600000.0
2006-01-17 05:50:00,79.802,79.805,79.785,79.785,11200000.0
2006-01-17 05:52:00,79.792,79.793,79.781,79.788,12800000.0
2006-01-17 05:53:00,79.783,79.796,79.78,79.796,17600000.0
2006-01-17 05:54:00,79.792,79.796,79.779,79.781,9600000.0
2006-01-17 05:55:00,79.719,79.792,79.719,79.792,11200000.0
2006-01-17 05:56:00,79.789,79.802,79.789,79.795,12800000.0
2006-01-17 05:58:00,79.79,79.799,79.706,79.79,12800000.0
2006-01-17 06:00:00,79.8,79.8,79.791,79.796,7400000.0
2006-01-17 06:01:00,79.798,79.803,79.782,79.803,11200000.0
2006-01-17 06:02:00,79.806,79.806,79.791,79.791,12800000.0
2006-01-17 06:03:00,79.808,79.808,79.798,79.803,11200000.0
2006-01-17 06:04:00,79.797,79.805,79.794,79.805,16000000.0
2006-01-17 06:05:00,79.805,79.809,79.795,79.807,14400000.0
2006-01-17 06:06:00,79.806,79.807,79.799,79.802,12800000.0
2006-01-17 06:08:00,79.802,79.815,79.802,79.808,10600000.0
2006-01-17 06:09:00,79.805,79.809,79.804,79.809,11200000.0
2006-01-17 06:10:00,79.818,79.824,79.729,79.817,11200000.0
2006-01-17 06:11:00,79.82,79.823,79.811,79.82,17600000.0
2006-01-17 06:14:00,79.819,79.829,79.812,79.826,12800000.0
2006-01-17 06:15:00,79.826,79.831,79.823,79.823,8000000.0
2006-01-17 06:16:00,79.818,79.83,79.818,79.83,8000000.0
2006-01-17 06:17:00,79.836,79.836,79.825,79.834,12800000.0
2006-01-17 06:18:00,79.834,79.835,79.829,79.829,12800000.0
2006-01-17 06:19:00,79.832,79.833,79.821,79.829,12800000.0
2006-01-17 06:20:00,79.825,79.825,79.805,79.805,16000000.0
2006-01-17 06:21:00,79.81,79.818,79.807,79.807,12800000.0
2006-01-17 06:22:00,79.812,79.823,79.811,79.82,12800000.0
2006-01-17 06:24:00,79.82,79.822,79.812,79.822,8000000.0
2006-01-17 06:26:00,79.824,79.827,79.816,79.824,12800000.0
2006-01-17 06:27:00,79.829,79.829,79.813,79.827,14400000.0
2006-01-17 06:29:00,79.816,79.821,79.816,79.818,11200000.0
2006-01-17 06:30:00,79.817,79.821,79.816,79.819,14400000.0
2006-01-17 06:31:00,79.812,79.812,79.802,79.807,14400000.0
2006-01-17 06:32:00,79.801,79.807,79.791,79.798,12800000.0
2006-01-17 06:35:00,79.805,79.811,79.798,79.811,13200000.0
2006-01-17 06:36:00,79.809,79.827,79.808,79.817,14400000.0
2006-01-17 06:37:00,79.828,79.832,79.826,79.831,12800000.0
2006-01-17 06:39:00,79.838,79.841,79.825,79.838,11200000.0
2006-01-17 06:40:00,79.832,79.84,79.826,79.84,9600000.0
2006-01-17 06:43:00,79.774,79.846,79.774,79.827,16000000.0
2006-01-17 06:44:00,79.812,79.826,79.805,79.826,17600000.0
2006-01-17 06:45:00,79.831,79.842,79.821,79.84,17600000.0
2006-01-17 06:47:00,79.831,79.842,79.828,79.842,12800000.0
2006-01-17 06:48:00,79.842,79.85,79.841,79.846,18000000.0
2006-01-17 06:49:00,79.841,79.852,79.839,79.839,17600000.0
2006-01-17 06:51:00,79.833,79.841,79.833,79.837,12800000.0
2006-01-17 06:52:00,79.845,79.852,79.845,79.845,12800000.0
2006-01-17 06:53:00,79.846,79.851,79.842,79.849,17600000.0
2006-01-17 06:57:00,79.846,79.846,79.834,79.839,14400000.0
2006-01-17 06:58:00,79.839,79.843,79.838,79.842,12200000.0
2006-01-17 06:59:00,79.846,79.857,79.838,79.857,12800000.0
2006-01-17 07:00:00,79.874,79.882,79.865,79.879,16000000.0
2006-01-17 07:01:00,79.886,79.895,79.885,79.887,18000000.0
2006-01-17 07:02:00,79.889,79.904,79.889,79.892,12800000.0
2006-01-17 07:03:00,79.88,79.891,79.88,79.886,12800000.0
2006-01-17 07:04:00,79.882,79.905,79.882,79.905,12800000.0
2006-01-17 07:05:00,79.894,79.894,79.871,79.884,11200000.0
2006-01-17 07:06:00,79.885,79.885,79.872,79.879,12800000.0
2006-01-17 07:07:00,79.897,79.925,79.897,79.925,11200000.0
2006-01-17 07:08:00,79.924,79.926,79.913,79.915,16000000.0
2006-01-17 07:09:00,79.92,79.921,79.908,79.908,12800000.0
2006-01-17 07:11:00,79.915,79.918,79.909,79.914,12800000.0
2006-01-17 07:12:00,79.911,79.921,79.911,79.913,6400000.0
2006-01-17 07:13:00,79.905,79.905,79.896,79.896,12800000.0
2006-01-17 07:15:00,79.889,79.893,79.884,79.884,11200000.0
2006-01-17 07:16:00,79.886,79.901,79.886,79.9,11200000.0
2006-01-17 07:17:00,79.897,79.9,79.893,79.893,12800000.0
2006-01-17 07:18:00,79.91,79.917,79.908,79.915,17600000.0
2006-01-17 07:19:00,79.911,79.911,79.899,79.903,12800000.0
2006-01-17 07:20:00,79.9,79.9,79.892,79.892,12800000.0
2006-01-17 07:21:00,79.892,79.898,79.889,79.889,12800000.0
2006-01-17 07:22:00,79.89,79.902,79.89,79.9,17600000.0
2006-01-17 07:24:00,79.889,79.902,79.889,79.894,14400000.0
2006-01-17 07:25:00,79.899,79.906,79.888,79.906,16000000.0
2006-01-17 07:26:00,79.897,79.904,79.897,79.904,3200000.0
2006-01-17 07:29:00,79.899,79.899,79.883,79.884,11200000.0
2006-01-17 07:31:00,79.887,79.899,79.887,79.891,17600000.0
2006-01-17 07:32:00,79.901,79.901,79.888,79.898,17600000.0
2006-01-17 07:33:00,79.901,79.913,79.901,79.913,8000000.0
2006-01-17 07:34:00,79.92,79.922,79.917,79.917,12800000.0
2006-01-17 07:35:00,79.913,79.919,79.908,79.917,16000000.0
2006-01-17 07:36:00,79.892,79.918,79.892,79.905,11200000.0
2006-01-17 07:38:00,79.908,79.916,79.908,79.911,12800000.0
2006-01-17 07:39:00,79.912,79.921,79.912,79.921,11200000.0
2006-01-17 07:40:00,79.914,79.914,79.906,79.909,11200000.0
2006-01-17 07:41:00,79.897,79.914,79.893,79.914,12800000.0
2006-01-17 07:43:00,79.905,79.906,79.897,79.899,12800000.0
2006-01-17 07:44:00,79.911,79.945,79.911,79.945,11200000.0
2006-01-17 07:45:00,79.935,79.944,79.926,79.944,11200000.0
2006-01-17 07:46:00,79.94,79.949,79.936,79.949,10600000.0
2006-01-17 07:47:00,79.944,79.95,79.938,79.941,14400000.0
2006-01-17 07:48:00,79.943,79.947,79.936,79.944,14400000.0
2006-01-17 07:49:00,79.962,79.972,79.961,79.964,17600000.0
2006-01-17 07:50:00,79.95,79.95,79.945,79.949,8000000.0
2006-01-17 07:51:00,79.953,79.961,79.943,79.948,12800000.0
2006-01-17 07:52:00,79.947,79.955,79.946,79.955,17600000.0
2006-01-17 07:53:00,79.959,79.959,79.948,79.958,12800000.0
2006-01-17 07:54:00,79.966,79.968,79.965,79.966,11200000.0
2006-01-17 07:55:00,79.961,79.973,79.943,79.969,12800000.0
2006-01-17 07:56:00,79.951,79.953,79.943,79.95,16000000.0
2006-01-17 07:57:00,79.944,79.96,79.944,79.952,11200000.0
2006-01-17 07:58:00,79.952,79.958,79.946,79.958,11200000.0
2006-01-17 07:59:00,79.967,79.968,79.951,79.961,12200000.0
2006-01-17 08:00:00,79.965,79.965,79.944,79.944,8000000.0
2006-01-17 08:01:00,79.953,79.953,79.941,79.941,8000000.0
2006-01-17 08:02:00,79.934,79.936,79.934,79.936,3200000.0
2006-01-17 08:03:00,79.93,79.933,79.923,79.931,11200000.0
2006-01-17 08:05:00,79.935,79.94,79.931,79.937,14400000.0
2006-01-17 08:06:00,79.929,79.929,79.919,79.926,11200000.0
2006-01-17 08:07:00,79.927,79.927,79.917,79.927,11200000.0
2006-01-17 08:08:00,79.921,79.934,79.914,79.934,17000000.0
2006-01-17 08:09:00,79.942,79.954,79.936,79.938,12800000.0
2006-01-17 08:10:00,79.931,79.957,79.931,79.957,12800000.0
2006-01-17 08:11:00,79.969,79.973,79.961,79.967,11200000.0
2006-01-17 08:12:00,79.947,79.961,79.947,79.952,16000000.0
2006-01-17 08:13:00,79.948,79.958,79.939,79.952,11200000.0
2006-01-17 08:14:00,79.961,79.964,79.953,79.953,12800000.0
2006-01-17 08:15:00,79.963,79.968,79.949,79.949,16000000.0
2006-01-17 08:16:00,79.954,79.963,79.945,79.963,11200000.0
2006-01-17 08:17:00,79.962,79.962,79.948,79.96,12800000.0
2006-01-17 08:18:00,79.961,79.978,79.961,79.97,12800000.0
2006-01-17 08:19:00,79.96,79.96,79.945,79.949,14400000.0
2006-01-17 08:20:00,79.951,79.951,79.933,79.942,16000000.0
2006-01-17 08:21:00,79.932,79.934,79.909,79.91,17600000.0
2006-01-17 08:22:00,79.916,79.926,79.916,79.923,11200000.0
2006-01-17 08:24:00,79.93,79.93,79.924,79.924,9600000.0
2006-01-17 08:25:00,79.911,79.92,79.911,79.912,12800000.0
2006-01-17 08:26:00,79.918,79.929,79.836,79.927,8000000.0
2006-01-17 08:27:00,79.909,79.935,79.909,79.935,12800000.0
2006-01-17 08:28:00,79.949,79.954,79.932,79.949,11200000.0
2006-01-17 08:29:00,79.933,79.935,79.918,79.918,14400000.0
2006-01-17 08:30:00,79.909,79.919,79.909,79.913,11200000.0
2006-01-17 08:31:00,79.908,79.921,79.908,79.921,12800000.0
2006-01-17 08:32:00,79.932,79.938,79.932,79.935,11200000.0
2006-01-17 08:33:00,79.936,79.942,79.936,79.936,11200000.0
2006-01-17 08:34:00,79.931,79.938,79.928,79.935,9600000.0
2006-01-17 08:35:00,79.942,79.95,79.938,79.939,17600000.0
2006-01-17 08:36:00,79.94,79.949,79.938,79.938,17600000.0
2006-01-17 08:37:00,79.926,79.926,79.903,79.907,11200000.0
2006-01-17 08:38:00,79.908,79.911,79.897,79.903,11200000.0
2006-01-17 08:39:00,79.885,79.899,79.885,79.89,16000000.0
2006-01-17 08:40:00,79.891,79.897,79.89,79.894,16000000.0
2006-01-17 08:41:00,79.891,79.891,79.862,79.862,17600000.0
2006-01-17 08:42:00,79.859,79.87,79.859,79.864,12800000.0
2006-01-17 08:43:00,79.859,79.862,79.85,79.859,12800000.0
2006-01-17 08:44:00,79.859,79.862,79.845,79.845,12800000.0
2006-01-17 08:45:00,79.832,79.844,79.831,79.831,16000000.0
2006-01-17 08:46:00,79.835,79.837,79.826,79.83,11200000.0
2006-01-17 08:47:00,79.815,79.815,79.79,79.791,10600000.0
2006-01-17 08:48:00,79.791,79.796,79.779,79.796,12800000.0
2006-01-17 08:49:00,79.808,79.816,79.801,79.801,17600000.0
2006-01-17 08:50:00,79.792,79.839,79.792,79.836,12800000.0
2006-01-17 08:51:00,79.834,79.846,79.831,79.836,17600000.0
2006-01-17 08:52:00,79.844,79.844,79.819,79.821,11200000.0
2006-01-17 08:53:00,79.824,79.829,79.819,79.826,16000000.0
2006-01-17 08:54:00,79.828,79.836,79.81,79.836,11200000.0
2006-01-17 08:55:00,79.842,79.849,79.837,79.837,15400000.0
2006-01-17 08:56:00,79.854,79.862,79.849,79.849,11200000.0
2006-01-17 08:57:00,79.857,79.871,79.857,79.871,11200000.0
2006-01-17 08:58:00,79.863,79.869,79.849,79.849,17000000.0
2006-01-17 08:59:00,79.867,79.868,79.849,79.849,12800000.0
2006-01-17 09:00:00,79.852,79.852,79.837,79.844,17600000.0
2006-01-17 09:01:00,79.85,79.85,79.84,79.844,11200000.0
2006-01-17 09:02:00,79.853,79.853,79.842,79.844,11200000.0
2006-01-17 09:03:00,79.841,79.842,79.82,79.833,16000000.0
2006-01-17 09:04:00,79.84,79.852,79.84,79.848,11200000.0
2006-01-17 09:05:00,79.842,79.854,79.842,79.849,10600000.0
2006-01-17 09:06:00,79.845,79.854,79.839,79.853,12800000.0
2006-01-17 09:07:00,79.869,79.869,79.855,79.855,12800000.0
2006-01-17 09:08:00,79.859,79.859,79.849,79.854,12800000.0
2006-01-17 09:09:00,79.853,79.854,79.836,79.854,17600000.0
2006-01-17 09:10:00,79.856,79.866,79.856,79.86,12200000.0
2006-01-17 09:11:00,79.847,79.847,79.836,79.842,12800000.0
2006-01-17 09:12:00,79.84,79.848,79.836,79.836,12800000.0
2006-01-17 09:13:00,79.833,79.844,79.833,79.842,11200000.0
2006-01-17 09:14:00,79.851,79.853,79.839,79.839,11200000.0
2006-01-17 09:15:00,79.847,79.855,79.846,79.853,11200000.0
2006-01-17 09:16:00,79.857,79.862,79.851,79.858,12800000.0
2006-01-17 09:18:00,79.855,79.855,79.828,79.834,14400000.0
2006-01-17 09:19:00,79.816,79.816,79.795,79.798,12800000.0
2006-01-17 09:20:00,79.795,79.795,79.779,79.792,16000000.0
2006-01-17 09:21:00,79.795,79.802,79.792,79.799,11200000.0
2006-01-17 09:22:00,79.821,79.821,79.792,79.796,18000000.0
2006-01-17 09:23:00,79.777,79.786,79.777,79.786,12800000.0
2006-01-17 09:24:00,79.701,79.802,79.701,79.802,11200000.0
2006-01-17 09:25:00,79.804,79.82,79.804,79.82,12800000.0
2006-01-17 09:26:00,79.825,79.841,79.824,79.829,11200000.0
2006-01-17 09:27:00,79.807,79.807,79.79,79.791,10600000.0
2006-01-17 09:28:00,79.775,79.78,79.77,79.78,12800000.0
2006-01-17 09:29:00,79.791,79.797,79.791,79.795,11200000.0
2006-01-17 09:30:00,79.795,79.802,79.793,79.802,12800000.0
2006-01-17 09:31:00,79.81,79.811,79.807,79.808,12800000.0
2006-01-17 09:32:00,79.791,79.794,79.761,79.761,14400000.0
2006-01-17 09:33:00,79.774,79.778,79.76,79.76,12800000.0
2006-01-17 09:34:00,79.744,79.749,79.733,79.743,11200000.0
2006-01-17 09:35:00,79.762,79.785,79.76,79.785,12800000.0
2006-01-17 09:36:00,79.778,79.786,79.773,79.773,9600000.0
2006-01-17 09:37:00,79.772,79.787,79.722,79.777,16000000.0
2006-01-17 09:38:00,79.786,79.787,79.766,79.766,11200000.0
2006-01-17 09:39:00,79.76,79.76,79.74,79.74,12800000.0
2006-01-17 09:40:00,79.743,79.743,79.698,79.709,14400000.0
2006-01-17 09:41:00,79.726,79.741,79.726,79.741,11200000.0
2006-01-17 09:42:00,79.745,79.751,79.737,79.738,15400000.0
2006-01-17 09:43:00,79.748,79.759,79.748,79.756,12800000.0
2006-01-17 09:44:00,79.749,79.749,79.735,79.735,12800000.0
2006-01-17 09:45:00,79.752,79.752,79.739,79.745,12800000.0
2006-01-17 09:46:00,79.735,79.737,79.723,79.731,11200000.0
2006-01-17 09:47:00,79.726,79.732,79.723,79.732,12800000.0
2006-01-17 09:48:00,79.719,79.719,79.705,79.712,11200000.0
2006-01-17 09:49:00,79.712,79.715,79.702,79.702,12200000.0
2006-01-17 09:50:00,79.703,79.703,79.685,79.696,16000000.0
2006-01-17 09:51:00,79.689,79.698,79.689,79.697,16000000.0
2006-01-17 09:52:00,79.693,79.694,79.683,79.69,14400000.0
2006-01-17 09:53:00,79.683,79.696,79.683,79.685,12800000.0
2006-01-17 09:54:00,79.69,79.712,79.69,79.712,17600000.0
2006-01-17 09:55:00,79.724,79.73,79.71,79.71,11200000.0
2006-01-17 09:56:00,79.699,79.699,79.687,79.694,14800000.0
2006-01-17 09:57:00,79.679,79.679,79.654,79.656,17600000.0
2006-01-17 09:58:00,79.669,79.722,79.602,79.722,17600000.0
2006-01-17 09:59:00,79.722,79.729,79.716,79.716,17600000.0
2006-01-17 10:00:00,79.719,79.719,79.706,79.716,11200000.0
2006-01-17 10:01:00,79.699,79.707,79.689,79.692,12800000.0
2006-01-17 10:02:00,79.702,79.707,79.699,79.699,16000000.0
2006-01-17 10:03:00,79.706,79.731,79.706,79.731,11200000.0
2006-01-17 10:04:00,79.737,79.741,79.728,79.728,8000000.0
2006-01-17 10:05:00,79.711,79.711,79.684,79.684,14400000.0
2006-01-17 10:06:00,79.687,79.698,79.687,79.693,16000000.0
2006-01-17 10:07:00,79.671,79.677,79.662,79.677,12800000.0
2006-01-17 10:08:00,79.704,79.734,79.704,79.734,11200000.0
2006-01-17 10:09:00,79.734,79.739,79.72,79.732,12800000.0
2006-01-17 10:10:00,79.739,79.749,79.734,79.747,17600000.0
2006-01-17 10:11:00,79.751,79.764,79.751,79.757,11200000.0
2006-01-17 10:12:00,79.774,79.788,79.774,79.788,12800000.0
2006-01-17 10:13:00,79.786,79.791,79.777,79.781,12800000.0
2006-01-17 10:14:00,79.781,79.79,79.78,79.79,11200000.0
2006-01-17 10:16:00,79.772,79.774,79.766,79.77,12800000.0
2006-01-17 10:17:00,79.774,79.79,79.774,79.788,11200000.0
2006-01-17 10:18:00,79.801,79.804,79.783,79.801,11200000.0
2006-01-17 10:19:00,79.784,79.786,79.777,79.786,11200000.0
2006-01-17 10:20:00,79.782,79.784,79.769,79.774,17600000.0
2006-01-17 10:22:00,79.782,79.792,79.774,79.774,11200000.0
2006-01-17 10:23:00,79.777,79.779,79.767,79.778,11200000.0
2006-01-17 10:24:00,79.776,79.794,79.776,79.794,12800000.0
2006-01-17 10:25:00,79.811,79.814,79.803,79.803,11200000.0
2006-01-17 10:26:00,79.797,79.8,79.771,79.796,16000000.0
2006-01-17 10:27:00,79.806,79.832,79.806,79.832,11200000.0
2006-01-17 10:28:00,79.817,79.817,79.796,79.803,12800000.0
2006-01-17 10:29:00,79.798,79.798,79.784,79.784,11200000.0
2006-01-17 10:30:00,79.789,79.802,79.789,79.795,8000000.0
2006-01-17 10:31:00,79.784,79.797,79.779,79.797,12800000.0
2006-01-17 10:32:00,79.803,79.812,79.802,79.803,17400000.0
2006-01-17 10:33:00,79.802,79.808,79.796,79.796,11200000.0
2006-01-17 10:34:00,79.795,79.801,79.794,79.8,11200000.0
2006-01-17 10:35:00,79.794,79.807,79.794,79.806,11200000.0
2006-01-17 10:36:00,79.807,79.815,79.8,79.8,11200000.0
2006-01-17 10:37:00,79.777,79.79,79.693,79.781,11200000.0
2006-01-17 10:38:00,79.787,79.791,79.773,79.791,12800000.0
2006-01-17 10:39:00,79.783,79.787,79.779,79.783,11200000.0
2006-01-17 10:40:00,79.784,79.792,79.775,79.775,16000000.0
2006-01-17 10:41:00,79.776,79.783,79.776,79.782,13200000.0
2006-01-17 10:42:00,79.779,79.784,79.77,79.784,11200000.0
2006-01-17 10:43:00,79.78,79.785,79.774,79.785,11200000.0
2006-01-17 10:46:00,79.787,79.791,79.786,79.791,12800000.0
2006-01-17 10:47:00,79.792,79.792,79.767,79.79,12800000.0
2006-01-17 10:48:00,79.786,79.786,79.775,79.78,12200000.0
2006-01-17 10:49:00,79.772,79.789,79.772,79.789,11200000.0
2006-01-17 10:50:00,79.785,79.785,79.746,79.746,16000000.0
2006-01-17 10:51:00,79.745,79.773,79.745,79.773,17600000.0
2006-01-17 10:52:00,79.778,79.779,79.771,79.771,11200000.0
2006-01-17 10:54:00,79.774,79.774,79.764,79.769,17600000.0
2006-01-17 10:55:00,79.766,79.769,79.755,79.756,11200000.0
2006-01-17 10:56:00,79.761,79.769,79.761,79.764,17600000.0
2006-01-17 10:57:00,79.76,79.77,79.759,79.77,16000000.0
2006-01-17 10:58:00,79.77,79.775,79.68,79.775,13200000.0
2006-01-17 10:59:00,79.781,79.788,79.779,79.779,11200000.0
2006-01-17 11:00:00,79.787,79.793,79.784,79.791,12800000.0
2006-01-17 11:02:00,79.79,79.79,79.778,79.79,16000000.0
2006-01-17 11:03:00,79.787,79.787,79.767,79.774,12200000.0
2006-01-17 11:04:00,79.773,79.773,79.758,79.764,14400000.0
2006-01-17 11:05:00,79.768,79.771,79.754,79.771,17600000.0
2006-01-17 11:06:00,79.783,79.79,79.778,79.785,17600000.0
2006-01-17 11:07:00,79.784,79.809,79.777,79.809,17600000.0
2006-01-17 11:08:00,79.775,79.843,79.775,79.804,11200000.0
2006-01-17 11:09:00,79.797,79.805,79.784,79.789,17600000.0
2006-01-17 11:10:00,79.779,79.779,79.768,79.775,12800000.0
2006-01-17 11:11:00,79.792,79.807,79.789,79.807,11200000.0
2006-01-17 11:12:00,79.796,79.804,79.787,79.787,17600000.0
2006-01-17 11:13:00,79.787,79.794,79.772,79.793,14400000.0
2006-01-17 11:14:00,79.812,79.814,79.802,79.802,11200000.0
2006-01-17 11:15:00,79.78,79.78,79.749,79.756,11200000.0
2006-01-17 11:16:00,79.756,79.779,79.756,79.77,12200000.0
2006-01-17 11:17:00,79.772,79.784,79.767,79.776,11200000.0
2006-01-17 11:18:00,79.779,79.787,79.779,79.783,12800000.0
2006-01-17 11:19:00,79.774,79.775,79.767,79.773,17600000.0
2006-01-17 11:20:00,79.779,79.783,79.773,79.773,12800000.0
2006-01-17 11:21:00,79.76,79.766,79.756,79.766,14400000.0
2006-01-17 11:22:00,79.762,79.762,79.745,79.756,12800000.0
2006-01-17 11:23:00,79.759,79.763,79.754,79.754,11200000.0
2006-01-17 11:24:00,79.753,79.753,79.736,79.75,12800000.0
2006-01-17 11:25:00,79.763,79.781,79.761,79.771,17600000.0
2006-01-17 11:26:00,79.772,79.803,79.772,79.803,14400000.0
2006-01-17 11:27:00,79.787,79.787,79.771,79.781,11200000.0
2006-01-17 11:28:00,79.789,79.809,79.789,79.809,14400000.0
2006-01-17 11:29:00,79.792,79.792,79.785,79.786,14400000.0
2006-01-17 11:30:00,79.788,79.805,79.788,79.805,14400000.0
2006-01-17 11:31:00,79.827,79.831,79.817,79.82,10600000.0
2006-01-17 11:32:00,79.813,79.816,79.806,79.815,17600000.0
2006-01-17 11:33:00,79.813,79.813,79.786,79.786,12800000.0
2006-01-17 11:34:00,79.785,79.785,79.765,79.765,12800000.0
2006-01-17 11:35:00,79.771,79.775,79.766,79.766,11200000.0
2006-01-17 11:36:00,79.767,79.772,79.765,79.772,12800000.0
2006-01-17 11:37:00,79.766,79.778,79.766,79.77,11200000.0
2006-01-17 11:38:00,79.767,79.785,79.767,79.785,11200000.0
2006-01-17 11:39:00,79.785,79.785,79.765,79.777,11200000.0
2006-01-17 11:40:00,79.767,79.771,79.765,79.771,11200000.0
2006-01-17 11:41:00,79.751,79.766,79.745,79.763,16000000.0
2006-01-17 11:42:00,79.759,79.759,79.73,79.73,17600000.0
2006-01-17 11:43:00,79.705,79.705,79.662,79.687,11200000.0
2006-01-17 11:44:00,79.677,79.691,79.674,79.691,11200000.0
2006-01-17 11:45:00,79.712,79.729,79.712,79.712,14400000.0
2006-01-17 11:46:00,79.702,79.707,79.689,79.707,11200000.0
2006-01-17 11:47:00,79.711,79.711,79.675,79.684,17600000.0
2006-01-17 11:48:00,79.701,79.715,79.692,79.715,10600000.0
2006-01-17 11:49:00,79.698,79.698,79.67,79.67,12800000.0
2006-01-17 11:50:00,79.661,79.685,79.654,79.685,12800000.0
2006-01-17 11:51:00,79.678,79.678,79.665,79.667,11200000.0
2006-01-17 11:52:00,79.669,79.695,79.669,79.695,11200000.0
2006-01-17 11:53:00,79.699,79.706,79.689,79.698,15400000.0
2006-01-17 11:54:00,79.702,79.713,79.701,79.712,14400000.0
2006-01-17 11:55:00,79.709,79.723,79.658,79.723,11200000.0
2006-01-17 11:56:00,79.687,79.689,79.665,79.665,12800000.0
2006-01-17 11:57:00,79.665,79.665,79.646,79.646,12800000.0
2006-01-17 11:58:00,79.645,79.651,79.643,79.643,11200000.0
2006-01-17 11:59:00,79.656,79.683,79.656,79.669,11200000.0
2006-01-17 12:00:00,79.674,79.682,79.668,79.682,11200000.0
2006-01-17 12:01:00,79.674,79.679,79.666,79.666,11200000.0
2006-01-17 12:02:00,79.667,79.672,79.663,79.663,14400000.0
2006-01-17 12:03:00,79.662,79.664,79.621,79.621,11200000.0
2006-01-17 12:04:00,79.6,79.605,79.589,79.604,17600000.0
2006-01-17 12:05:00,79.604,79.604,79.597,79.6,17600000.0
2006-01-17 12:06:00,79.578,79.578,79.564,79.564,12800000.0
2006-01-17 12:07:00,79.583,79.605,79.583,79.591,11200000.0
2006-01-17 12:08:00,79.579,79.579,79.562,79.563,11200000.0
2006-01-17 12:09:00,79.571,79.577,79.564,79.564,14400000.0
2006-01-17 12:10:00,79.563,79.569,79.544,79.544,11200000.0
2006-01-17 12:11:00,79.542,79.542,79.532,79.534,12800000.0
2006-01-17 12:12:00,79.556,79.578,79.556,79.578,10600000.0
2006-01-17 12:13:00,79.555,79.555,79.535,79.539,11200000.0
2006-01-17 12:14:00,79.545,79.545,79.513,79.518,12200000.0
2006-01-17 12:15:00,79.518,79.519,79.515,79.516,12800000.0
2006-01-17 12:16:00,79.498,79.519,79.492,79.519,12800000.0
2006-01-17 12:17:00,79.511,79.511,79.441,79.482,17600000.0
2006-01-17 12:18:00,79.484,79.511,79.484,79.507,16000000.0
2006-01-17 12:19:00,79.52,79.538,79.517,79.535,12800000.0
2006-01-17 12:20:00,79.544,79.559,79.535,79.537,14400000.0
2006-01-17 12:21:00,79.532,79.537,79.526,79.526,11200000.0
2006-01-17 12:22:00,79.528,79.535,79.525,79.525,16000000.0
2006-01-17 12:23:00,79.524,79.53,79.516,79.518,14400000.0
2006-01-17 12:24:00,79.505,79.505,79.487,79.494,12800000.0
2006-01-17 12:25:00,79.489,79.489,79.477,79.484,11200000.0
2006-01-17 12:26:00,79.469,79.471,79.462,79.47,11200000.0
2006-01-17 12:27:00,79.474,79.474,79.446,79.446,11200000.0
2006-01-17 12:28:00,79.445,79.469,79.445,79.468,12800000.0
2006-01-17 12:29:00,79.48,79.489,79.474,79.489,17600000.0
2006-01-17 12:30:00,79.492,79.501,79.485,79.501,17600000.0
2006-01-17 12:31:00,79.472,79.485,79.472,79.485,12800000.0
2006-01-17 12:32:00,79.499,79.511,79.494,79.5,12800000.0
2006-01-17 12:33:00,79.506,79.516,79.506,79.515,14400000.0
2006-01-17 12:34:00,79.514,79.524,79.514,79.521,12800000.0
2006-01-17 12:35:00,79.521,79.526,79.52,79.524,11200000.0
2006-01-17 12:36:00,79.528,79.567,79.528,79.567,11200000.0
2006-01-17 12:37:00,79.578,79.582,79.568,79.575,11200000.0
2006-01-17 12:38:00,79.586,79.597,79.506,79.592,17600000.0
2006-01-17 12:39:00,79.587,79.601,79.587,79.598,16000000.0
2006-01-17 12:40:00,79.583,79.585,79.561,79.581,16000000.0
2006-01-17 12:41:00,79.563,79.563,79.53,79.53,12800000.0
2006-01-17 12:42:00,79.524,79.526,79.518,79.519,14400000.0
2006-01-17 12:43:00,79.527,79.532,79.522,79.528,12800000.0
2006-01-17 12:44:00,79.52,79.541,79.52,79.536,17600000.0
2006-01-17 12:45:00,79.527,79.531,79.521,79.529,16000000.0
2006-01-17 12:46:00,79.527,79.529,79.508,79.509,11600000.0
2006-01-17 12:47:00,79.493,79.493,79.47,79.485,12200000.0
2006-01-17 12:48:00,79.499,79.505,79.496,79.502,12800000.0
2006-01-17 12:49:00,79.504,79.514,79.496,79.514,16000000.0
2006-01-17 12:50:00,79.531,79.531,79.515,79.529,14400000.0
2006-01-17 12:51:00,79.54,79.548,79.537,79.547,11200000.0
2006-01-17 12:52:00,79.547,79.547,79.534,79.539,11200000.0
2006-01-17 12:53:00,79.53,79.537,79.519,79.519,11200000.0
2006-01-17 12:55:00,79.518,79.538,79.518,79.538,16400000.0
2006-01-17 12:56:00,79.551,79.556,79.55,79.551,11200000.0
2006-01-17 12:57:00,79.539,79.558,79.539,79.558,10600000.0
2006-01-17 12:58:00,79.551,79.552,79.539,79.544,17600000.0
2006-01-17 12:59:00,79.535,79.537,79.521,79.527,16000000.0
2006-01-17 13:00:00,79.53,79.549,79.529,79.549,12800000.0
2006-01-17 13:01:00,79.557,79.566,79.556,79.56,14400000.0
2006-01-17 13:02:00,79.548,79.56,79.548,79.558,12800000.0
2006-01-17 13:03:00,79.578,79.579,79.564,79.579,16000000.0
2006-01-17 13:04:00,79.574,79.6,79.574,79.6,11200000.0
2006-01-17 13:05:00,79.598,79.601,79.569,79.573,13200000.0
2006-01-17 13:06:00,79.568,79.568,79.557,79.557,3200000.0
2006-01-17 13:07:00,79.564,79.564,79.548,79.548,14400000.0
2006-01-17 13:08:00,79.545,79.565,79.545,79.56,17000000.0
2006-01-17 13:09:00,79.565,79.566,79.548,79.552,13200000.0
2006-01-17 13:10:00,79.554,79.561,79.538,79.561,16000000.0
2006-01-17 13:11:00,79.554,79.555,79.548,79.552,11200000.0
2006-01-17 13:12:00,79.555,79.555,79.537,79.537,12800000.0
2006-01-17 13:13:00,79.536,79.548,79.53,79.547,17600000.0
2006-01-17 13:14:00,79.558,79.558,79.539,79.539,12800000.0
2006-01-17 13:15:00,79.558,79.558,79.547,79.556,12800000.0
2006-01-17 13:16:00,79.552,79.592,79.552,79.592,17600000.0
2006-01-17 13:17:00,79.582,79.612,79.582,79.612,12800000.0
2006-01-17 13:18:00,79.607,79.613,79.598,79.606,11200000.0
2006-01-17 13:19:00,79.598,79.603,79.595,79.597,16000000.0
2006-01-17 13:20:00,79.599,79.608,79.59,79.607,9600000.0
2006-01-17 13:21:00,79.608,79.62,79.597,79.62,11200000.0
2006-01-17 13:22:00,79.619,79.628,79.619,79.625,14400000.0
2006-01-17 13:23:00,79.629,79.629,79.609,79.609,12800000.0
2006-01-17 13:24:00,79.622,79.625,79.565,79.615,8000000.0
2006-01-17 13:25:00,79.6,79.612,79.6,79.605,17600000.0
2006-01-17 13:27:00,79.61,79.612,79.602,79.608,12800000.0
2006-01-17 13:28:00,79.611,79.624,79.522,79.624,16000000.0
2006-01-17 13:29:00,79.621,79.625,79.609,79.609,11200000.0
2006-01-17 13:30:00,79.605,79.62,79.605,79.613,12800000.0
2006-01-17 13:31:00,79.61,79.627,79.61,79.627,11200000.0
2006-01-17 13:32:00,79.633,79.664,79.633,79.664,11200000.0
2006-01-17 13:33:00,79.667,79.685,79.667,79.685,19200000.0
2006-01-17 13:34:00,79.703,79.703,79.693,79.694,14800000.0
2006-01-17 13:37:00,79.68,79.696,79.68,79.696,14400000.0
2006-01-17 13:38:00,79.692,79.692,79.68,79.684,33600000.0
2006-01-17 13:39:00,79.687,79.688,79.68,79.688,14400000.0
2006-01-17 13:40:00,79.709,79.739,79.709,79.737,40000000.0
2006-01-17 13:41:00,79.725,79.736,79.716,79.736,16000000.0
2006-01-17 13:42:00,79.724,79.725,79.711,79.711,11200000.0
2006-01-17 13:43:00,79.714,79.724,79.708,79.724,27200000.0
2006-01-17 13:44:00,79.731,79.748,79.731,79.74,33600000.0
2006-01-17 13:45:00,79.75,79.75,79.723,79.725,20800000.0
2006-01-17 13:46:00,79.735,79.746,79.734,79.746,24000000.0
2006-01-17 13:47:00,79.759,79.766,79.752,79.752,12200000.0
2006-01-17 13:48:00,79.738,79.738,79.719,79.719,12200000.0
2006-01-17 13:49:00,79.714,79.726,79.714,79.715,17600000.0
2006-01-17 13:50:00,79.714,79.724,79.705,79.705,11200000.0
2006-01-17 13:51:00,79.719,79.728,79.705,79.705,24000000.0
2006-01-17 13:52:00,79.708,79.721,79.7,79.7,12800000.0
2006-01-17 13:53:00,79.701,79.716,79.701,79.716,17600000.0
2006-01-17 13:54:00,79.717,79.717,79.702,79.705,25600000.0
2006-01-17 13:55:00,79.706,79.716,79.706,79.713,14400000.0
2006-01-17 13:56:00,79.719,79.726,79.719,79.721,14400000.0
2006-01-17 13:57:00,79.729,79.729,79.699,79.699,28800000.0
2006-01-17 13:58:00,79.703,79.703,79.687,79.687,14400000.0
2006-01-17 13:59:00,79.684,79.696,79.679,79.689,32000000.0
2006-01-17 14:00:00,79.689,79.693,79.685,79.693,48000000.0
2006-01-17 14:01:00,79.701,79.701,79.692,79.701,32000000.0
2006-01-17 14:02:00,79.693,79.693,79.669,79.669,14400000.0
2006-01-17 14:03:00,79.685,79.685,79.674,79.674,14400000.0
2006-01-17 14:04:00,79.674,79.679,79.673,79.673,11200000.0
2006-01-17 14:05:00,79.675,79.678,79.67,79.678,24000000.0
2006-01-17 14:06:00,79.68,79.682,79.673,79.681,36800000.0
2006-01-17 14:07:00,79.684,79.689,79.676,79.688,40000000.0
2006-01-17 14:08:00,79.681,79.689,79.68,79.68,15400000.0
2006-01-17 14:10:00,79.665,79.669,79.656,79.657,33600000.0
2006-01-17 14:11:00,79.658,79.668,79.656,79.658,14400000.0
2006-01-17 14:12:00,79.643,79.656,79.642,79.647,26600000.0
2006-01-17 14:13:00,79.658,79.658,79.648,79.65,13800000.0
2006-01-17 14:14:00,79.645,79.645,79.638,79.638,12800000.0
2006-01-17 14:15:00,79.642,79.65,79.641,79.646,28800000.0
2006-01-17 14:17:00,79.642,79.652,79.638,79.647,12800000.0
2006-01-17 14:18:00,79.651,79.651,79.638,79.638,16000000.0
2006-01-17 14:19:00,79.634,79.634,79.618,79.618,12800000.0
2006-01-17 14:20:00,79.624,79.624,79.609,79.62,25600000.0
2006-01-17 14:21:00,79.619,79.619,79.608,79.609,28800000.0
2006-01-17 14:23:00,79.616,79.636,79.61,79.635,48000000.0
2006-01-17 14:24:00,79.629,79.631,79.62,79.623,12800000.0
2006-01-17 14:25:00,79.615,79.637,79.615,79.632,12800000.0
2006-01-17 14:27:00,79.636,79.664,79.636,79.664,17600000.0
2006-01-17 14:28:00,79.672,79.679,79.662,79.676,11200000.0
2006-01-17 14:29:00,79.683,79.691,79.68,79.682,36800000.0
2006-01-17 14:30:00,79.672,79.672,79.654,79.654,22400000.0
2006-01-17 14:31:00,79.658,79.66,79.656,79.659,20800000.0
2006-01-17 14:32:00,79.664,79.673,79.661,79.673,8000000.0
2006-01-17 14:33:00,79.644,79.645,79.623,79.645,24000000.0
2006-01-17 14:34:00,79.655,79.659,79.645,79.659,12200000.0
2006-01-17 14:35:00,79.648,79.65,79.644,79.647,14400000.0
2006-01-17 14:36:00,79.651,79.651,79.643,79.643,11200000.0
2006-01-17 14:37:00,79.643,79.643,79.633,79.634,10600000.0
2006-01-17 14:38:00,79.636,79.651,79.636,79.651,56000000.0
2006-01-17 14:39:00,79.653,79.653,79.638,79.649,12800000.0
2006-01-17 14:40:00,79.64,79.656,79.638,79.645,14400000.0
2006-01-17 14:41:00,79.647,79.647,79.614,79.614,56400000.0
2006-01-17 14:42:00,79.605,79.619,79.602,79.613,12800000.0
2006-01-17 14:43:00,79.606,79.623,79.606,79.61,25600000.0
2006-01-17 14:44:00,79.617,79.617,79.611,79.613,12800000.0
2006-01-17 14:45:00,79.606,79.607,79.601,79.601,11200000.0
2006-01-17 14:46:00,79.599,79.609,79.599,79.609,11200000.0
2006-01-17 14:48:00,79.611,79.611,79.605,79.606,19200000.0
2006-01-17 14:49:00,79.604,79.608,79.59,79.608,32000000.0
2006-01-17 14:50:00,79.617,79.617,79.595,79.595,28800000.0
2006-01-17 14:51:00,79.598,79.601,79.593,79.601,32400000.0
2006-01-17 14:52:00,79.603,79.618,79.603,79.618,12800000.0
2006-01-17 14:53:00,79.623,79.63,79.622,79.627,17600000.0
2006-01-17 14:55:00,79.617,79.617,79.607,79.615,16000000.0
2006-01-17 14:56:00,79.617,79.621,79.603,79.603,12800000.0
2006-01-17 14:58:00,79.619,79.627,79.609,79.609,17000000.0
2006-01-17 14:59:00,79.593,79.598,79.588,79.588,16000000.0
2006-01-17 15:00:00,79.589,79.607,79.589,79.607,14400000.0
2006-01-17 15:01:00,79.603,79.613,79.6,79.6,12800000.0
2006-01-17 15:02:00,79.595,79.605,79.591,79.605,27200000.0
2006-01-17 15:04:00,79.597,79.624,79.597,79.624,11200000.0
2006-01-17 15:05:00,79.636,79.646,79.636,79.643,11200000.0
2006-01-17 15:06:00,79.628,79.628,79.595,79.595,11200000.0
2006-01-17 15:08:00,79.609,79.609,79.608,79.608,3200000.0
2006-01-17 15:09:00,79.602,79.609,79.598,79.598,16000000.0
2006-01-17 15:10:00,79.599,79.599,79.589,79.595,12800000.0
2006-01-17 15:11:00,79.593,79.593,79.572,79.587,31400000.0
2006-01-17 15:12:00,79.583,79.595,79.582,79.595,12800000.0
2006-01-17 15:14:00,79.593,79.606,79.593,79.606,35200000.0
2006-01-17 15:15:00,79.606,79.606,79.593,79.593,22400000.0
2006-01-17 15:16:00,79.601,79.611,79.592,79.6,36800000.0
2006-01-17 15:17:00,79.599,79.611,79.599,79.608,22400000.0
2006-01-17 15:18:00,79.616,79.616,79.6,79.604,22400000.0
2006-01-17 15:19:00,79.599,79.599,79.592,79.592,16000000.0
2006-01-17 15:20:00,79.586,79.602,79.586,79.602,24000000.0
2006-01-17 15:21:00,79.606,79.628,79.606,79.628,14400000.0
2006-01-17 15:22:00,79.664,79.669,79.654,79.669,12800000.0
2006-01-17 15:23:00,79.671,79.676,79.669,79.673,48000000.0
2006-01-17 15:24:00,79.675,79.675,79.661,79.664,25600000.0
2006-01-17 15:25:00,79.649,79.657,79.642,79.642,27200000.0
2006-01-17 15:26:00,79.655,79.655,79.638,79.638,40000000.0
2006-01-17 15:27:00,79.634,79.638,79.629,79.63,28800000.0
2006-01-17 15:28:00,79.634,79.637,79.628,79.631,70400000.0
2006-01-17 15:29:00,79.634,79.637,79.545,79.63,46800000.0
2006-01-17 15:30:00,79.536,79.624,79.528,79.531,115200000.0
2006-01-17 15:31:00,79.611,79.611,79.592,79.595,60800000.0
2006-01-17 15:32:00,79.59,79.601,79.59,79.601,30400000.0
2006-01-17 15:33:00,79.607,79.622,79.607,79.622,30400000.0
2006-01-17 15:34:00,79.622,79.634,79.611,79.611,22400000.0
2006-01-17 15:35:00,79.603,79.603,79.58,79.597,33600000.0
2006-01-17 15:36:00,79.598,79.62,79.598,79.61,32000000.0
2006-01-17 15:37:00,79.593,79.615,79.577,79.615,30400000.0
2006-01-17 15:38:00,79.629,79.664,79.629,79.664,59200000.0
2006-01-17 15:39:00,79.668,79.669,79.645,79.645,36200000.0
2006-01-17 15:40:00,79.639,79.643,79.628,79.643,35200000.0
2006-01-17 15:41:00,79.649,79.662,79.645,79.662,25600000.0
2006-01-17 15:42:00,79.656,79.664,79.656,79.664,43200000.0
2006-01-17 15:43:00,79.667,79.68,79.665,79.679,27200000.0
2006-01-17 15:44:00,79.667,79.687,79.667,79.683,12800000.0
2006-01-17 15:45:00,79.676,79.678,79.659,79.67,16000000.0
2006-01-17 15:46:00,79.665,79.671,79.665,79.671,14400000.0
2006-01-17 15:47:00,79.669,79.669,79.653,79.653,30400000.0
2006-01-17 15:48:00,79.646,79.646,79.624,79.624,26600000.0
2006-01-17 15:49:00,79.623,79.641,79.623,79.636,11200000.0
2006-01-17 15:50:00,79.632,79.651,79.632,79.651,11200000.0
2006-01-17 15:51:00,79.659,79.666,79.656,79.663,12800000.0
2006-01-17 15:52:00,79.676,79.679,79.675,79.676,20800000.0
2006-01-17 15:53:00,79.688,79.691,79.677,79.677,24000000.0
2006-01-17 15:54:00,79.67,79.675,79.659,79.659,28200000.0
2006-01-17 15:55:00,79.652,79.672,79.652,79.672,24000000.0
2006-01-17 15:56:00,79.669,79.669,79.656,79.656,51200000.0
2006-01-17 15:57:00,79.652,79.674,79.652,79.673,12800000.0
2006-01-17 15:58:00,79.685,79.687,79.68,79.681,19200000.0
2006-01-17 15:59:00,79.685,79.688,79.681,79.687,36800000.0
2006-01-17 16:00:00,79.687,79.697,79.684,79.686,51200000.0
2006-01-17 16:01:00,79.689,79.691,79.678,79.68,41600000.0
2006-01-17 16:02:00,79.672,79.688,79.672,79.687,11200000.0
2006-01-17 16:03:00,79.692,79.705,79.685,79.705,64000000.0
2006-01-17 16:04:00,79.69,79.692,79.679,79.685,44800000.0
2006-01-17 16:05:00,79.688,79.691,79.676,79.682,48000000.0
2006-01-17 16:06:00,79.668,79.668,79.658,79.658,35200000.0
2006-01-17 16:07:00,79.657,79.657,79.643,79.656,32000000.0
2006-01-17 16:08:00,79.654,79.66,79.648,79.649,44800000.0
2006-01-17 16:09:00,79.64,79.647,79.639,79.639,44200000.0
2006-01-17 16:10:00,79.638,79.642,79.633,79.641,41600000.0
2006-01-17 16:11:00,79.655,79.667,79.655,79.667,14400000.0
2006-01-17 16:12:00,79.671,79.676,79.668,79.67,56000000.0
2006-01-17 16:13:00,79.684,79.695,79.677,79.69,11200000.0
2006-01-17 16:14:00,79.68,79.69,79.678,79.686,49600000.0
2006-01-17 16:15:00,79.687,79.702,79.676,79.702,58600000.0
2006-01-17 16:16:00,79.708,79.71,79.696,79.697,17000000.0
2006-01-17 16:17:00,79.684,79.685,79.671,79.676,38400000.0
2006-01-17 16:18:00,79.673,79.69,79.673,79.69,11200000.0
2006-01-17 16:20:00,79.69,79.696,79.667,79.667,11200000.0
2006-01-17 16:21:00,79.664,79.672,79.662,79.662,27200000.0
2006-01-17 16:22:00,79.674,79.679,79.672,79.676,41600000.0
2006-01-17 16:23:00,79.676,79.681,79.663,79.663,43200000.0
2006-01-17 16:24:00,79.662,79.662,79.648,79.655,17600000.0
2006-01-17 16:25:00,79.66,79.66,79.64,79.643,33600000.0
2006-01-17 16:26:00,79.647,79.659,79.647,79.657,17600000.0
2006-01-17 16:27:00,79.64,79.64,79.622,79.627,35200000.0
2006-01-17 16:28:00,79.614,79.628,79.594,79.628,27200000.0
2006-01-17 16:29:00,79.616,79.623,79.609,79.609,11200000.0
2006-01-17 16:30:00,79.613,79.618,79.6,79.6,11200000.0
2006-01-17 16:31:00,79.621,79.621,79.607,79.607,42000000.0
2006-01-17 16:32:00,79.641,79.664,79.641,79.664,12800000.0
2006-01-17 16:33:00,79.658,79.665,79.651,79.663,27200000.0
2006-01-17 16:34:00,79.657,79.666,79.647,79.661,35200000.0
2006-01-17 16:35:00,79.689,79.7,79.688,79.698,52800000.0
2006-01-17 16:36:00,79.7,79.7,79.69,79.694,50600000.0
2006-01-17 16:37:00,79.687,79.693,79.682,79.693,41000000.0
2006-01-17 16:38:00,79.697,79.719,79.697,79.719,40000000.0
2006-01-17 16:39:00,79.704,79.705,79.694,79.704,35200000.0
2006-01-17 16:40:00,79.7,79.711,79.668,79.668,56000000.0
2006-01-17 16:41:00,79.653,79.669,79.651,79.668,73600000.0
2006-01-17 16:43:00,79.662,79.662,79.644,79.644,17600000.0
2006-01-17 16:44:00,79.651,79.658,79.651,79.658,11200000.0
2006-01-17 16:45:00,79.663,79.676,79.663,79.676,56400000.0
2006-01-17 16:46:00,79.67,79.674,79.659,79.659,11200000.0
2006-01-17 16:47:00,79.663,79.704,79.663,79.704,70400000.0
2006-01-17 16:48:00,79.705,79.721,79.698,79.721,52800000.0
2006-01-17 16:49:00,79.711,79.711,79.692,79.692,36800000.0
2006-01-17 16:50:00,79.702,79.741,79.702,79.737,75200000.0
2006-01-17 16:51:00,79.734,79.757,79.734,79.757,32000000.0
2006-01-17 16:52:00,79.758,79.766,79.758,79.761,46800000.0
2006-01-17 16:53:00,79.753,79.756,79.739,79.756,30200000.0
2006-01-17 16:54:00,79.76,79.76,79.747,79.756,10600000.0
2006-01-17 16:55:00,79.759,79.767,79.759,79.767,27200000.0
2006-01-17 16:56:00,79.769,79.77,79.761,79.77,36800000.0
2006-01-17 16:57:00,79.774,79.777,79.763,79.766,19200000.0
2006-01-17 16:58:00,79.77,79.774,79.766,79.772,12800000.0
2006-01-17 16:59:00,79.768,79.785,79.768,79.782,51200000.0
2006-01-17 17:00:00,79.795,79.816,79.795,79.811,49600000.0
2006-01-17 17:01:00,79.789,79.8,79.787,79.793,40400000.0
2006-01-17 17:02:00,79.782,79.782,79.732,79.732,33600000.0
2006-01-17 17:03:00,79.77,79.817,79.77,79.81,44800000.0
2006-01-17 17:04:00,79.825,79.837,79.821,79.835,41600000.0
2006-01-17 17:05:00,79.849,79.853,79.84,79.85,54400000.0
2006-01-17 17:06:00,79.867,79.881,79.867,79.876,59200000.0
2006-01-17 17:07:00,79.895,79.899,79.89,79.896,35200000.0
2006-01-17 17:08:00,79.881,79.881,79.852,79.852,68200000.0
2006-01-17 17:09:00,79.875,79.888,79.859,79.859,59200000.0
2006-01-17 17:10:00,79.862,79.862,79.853,79.855,25000000.0
2006-01-17 17:11:00,79.843,79.862,79.843,79.862,38400000.0
2006-01-17 17:12:00,79.874,79.879,79.866,79.874,25600000.0
2006-01-17 17:13:00,79.868,79.868,79.852,79.852,28200000.0
2006-01-17 17:14:00,79.879,79.899,79.879,79.899,22400000.0
2006-01-17 17:15:00,79.898,79.898,79.863,79.863,19200000.0
2006-01-17 17:16:00,79.856,79.856,79.845,79.845,17600000.0
2006-01-17 17:17:00,79.862,79.869,79.86,79.863,38400000.0
2006-01-17 17:18:00,79.867,79.885,79.867,79.885,57600000.0
2006-01-17 17:19:00,79.896,79.9,79.892,79.9,24000000.0
2006-01-17 17:20:00,79.892,79.892,79.88,79.88,16000000.0
2006-01-17 17:21:00,79.87,79.877,79.868,79.87,28800000.0
2006-01-17 17:22:00,79.875,79.891,79.875,79.886,19200000.0
2006-01-17 17:23:00,79.889,79.892,79.877,79.883,11200000.0
2006-01-17 17:24:00,79.887,79.888,79.875,79.88,12200000.0
2006-01-17 17:25:00,79.898,79.903,79.894,79.898,17600000.0
2006-01-17 17:27:00,79.886,79.897,79.875,79.897,45800000.0
2006-01-17 17:28:00,79.885,79.885,79.874,79.879,12200000.0
2006-01-17 17:29:00,79.878,79.878,79.867,79.869,27200000.0
2006-01-17 17:30:00,79.86,79.874,79.86,79.866,17600000.0
2006-01-17 17:31:00,79.873,79.882,79.87,79.879,88000000.0
2006-01-17 17:32:00,79.878,79.88,79.872,79.873,52800000.0
2006-01-17 17:33:00,79.882,79.9,79.882,79.9,36800000.0
2006-01-17 17:34:00,79.907,79.909,79.896,79.898,64000000.0
2006-01-17 17:35:00,79.895,79.895,79.861,79.861,43200000.0
2006-01-17 17:36:00,79.856,79.856,79.83,79.83,33600000.0
2006-01-17 17:37:00,79.798,79.798,79.77,79.77,15400000.0
2006-01-17 17:38:00,79.766,79.777,79.762,79.762,35200000.0
2006-01-17 17:39:00,79.796,79.863,79.796,79.863,16000000.0
2006-01-17 17:40:00,79.876,79.876,79.846,79.857,75200000.0
2006-01-17 17:41:00,79.852,79.861,79.851,79.851,12200000.0
2006-01-17 17:42:00,79.864,79.868,79.862,79.868,4800000.0
2006-01-17 17:43:00,79.864,79.864,79.844,79.853,17600000.0
2006-01-17 17:44:00,79.854,79.86,79.849,79.858,30400000.0
2006-01-17 17:45:00,79.857,79.868,79.857,79.858,30400000.0
2006-01-17 17:46:00,79.867,79.895,79.867,79.893,41000000.0
2006-01-17 17:47:00,79.896,79.9,79.893,79.895,57600000.0
2006-01-17 17:48:00,79.893,79.903,79.893,79.901,57600000.0
2006-01-17 17:49:00,79.915,79.926,79.912,79.923,45800000.0
2006-01-17 17:50:00,79.931,79.946,79.922,79.922,8000000.0
2006-01-17 17:51:00,79.907,79.935,79.907,79.928,49600000.0
2006-01-17 17:52:00,79.909,79.912,79.905,79.907,43200000.0
2006-01-17 17:53:00,79.909,79.923,79.909,79.909,33000000.0
2006-01-17 17:54:00,79.886,79.886,79.867,79.867,38400000.0
2006-01-17 17:55:00,79.874,79.875,79.859,79.859,39400000.0
2006-01-17 17:56:00,79.833,79.865,79.833,79.859,44200000.0
2006-01-17 17:57:00,79.865,79.872,79.854,79.854,36800000.0
2006-01-17 17:58:00,79.846,79.846,79.825,79.825,17600000.0
2006-01-17 17:59:00,79.845,79.893,79.841,79.893,61800000.0
2006-01-17 18:00:00,79.884,79.889,79.874,79.878,51200000.0
2006-01-17 18:01:00,79.866,79.867,79.86,79.865,32000000.0
2006-01-17 18:02:00,79.861,79.869,79.86,79.866,24000000.0
2006-01-17 18:03:00,79.886,79.895,79.877,79.894,36800000.0
2006-01-17 18:04:00,79.867,79.876,79.861,79.861,33600000.0
2006-01-17 18:05:00,79.849,79.849,79.836,79.836,12800000.0
2006-01-17 18:06:00,79.834,79.846,79.826,79.846,30400000.0
2006-01-17 18:07:00,79.853,79.853,79.842,79.853,11200000.0
2006-01-17 18:08:00,79.845,79.851,79.839,79.85,84800000.0
2006-01-17 18:09:00,79.87,79.89,79.87,79.87,33600000.0
2006-01-17 18:10:00,79.873,79.873,79.852,79.858,16000000.0
2006-01-17 18:11:00,79.861,79.861,79.849,79.855,12800000.0
2006-01-17 18:12:00,79.857,79.875,79.856,79.875,12800000.0
2006-01-17 18:13:00,79.896,79.908,79.891,79.908,27200000.0
2006-01-17 18:14:00,79.921,79.927,79.915,79.924,19200000.0
2006-01-17 18:15:00,79.924,79.924,79.899,79.899,30400000.0
2006-01-17 18:16:00,79.891,79.897,79.879,79.897,55400000.0
2006-01-17 18:17:00,79.895,79.905,79.89,79.905,43200000.0
2006-01-17 18:18:00,79.906,79.908,79.899,79.906,30400000.0
2006-01-17 18:19:00,79.907,79.907,79.893,79.893,46400000.0
2006-01-17 18:20:00,79.884,79.896,79.884,79.895,43200000.0
2006-01-17 18:21:00,79.895,79.914,79.895,79.907,12800000.0
2006-01-17 18:22:00,79.923,79.932,79.921,79.923,33600000.0
2006-01-17 18:23:00,79.954,79.973,79.952,79.972,46400000.0
2006-01-17 18:24:00,79.962,79.963,79.948,79.963,52800000.0
2006-01-17 18:25:00,79.973,79.973,79.94,79.943,33600000.0
2006-01-17 18:26:00,79.906,79.919,79.893,79.893,12800000.0
2006-01-17 18:27:00,79.898,79.9,79.892,79.893,33600000.0
2006-01-17 18:28:00,79.886,79.891,79.87,79.87,12800000.0
2006-01-17 18:29:00,79.854,79.86,79.851,79.86,25600000.0
2006-01-17 18:30:00,79.872,79.88,79.864,79.864,36800000.0
2006-01-17 18:31:00,79.856,79.856,79.839,79.851,11200000.0
2006-01-17 18:32:00,79.853,79.856,79.845,79.853,70400000.0
2006-01-17 18:33:00,79.866,79.866,79.861,79.861,32000000.0
2006-01-17 18:34:00,79.852,79.853,79.839,79.839,19200000.0
2006-01-17 18:35:00,79.83,79.838,79.819,79.823,43200000.0
2006-01-17 18:36:00,79.821,79.829,79.811,79.826,11200000.0
2006-01-17 18:37:00,79.821,79.83,79.814,79.83,36800000.0
2006-01-17 18:38:00,79.818,79.833,79.818,79.831,48400000.0
2006-01-17 18:39:00,79.845,79.845,79.831,79.835,76800000.0
2006-01-17 18:40:00,79.834,79.853,79.831,79.853,65600000.0
2006-01-17 18:42:00,79.839,79.846,79.836,79.844,78400000.0
2006-01-17 18:44:00,79.853,79.868,79.853,79.861,30400000.0
2006-01-17 18:45:00,79.863,79.868,79.845,79.865,12800000.0
2006-01-17 18:46:00,79.879,79.879,79.846,79.847,12200000.0
2006-01-17 18:47:00,79.83,79.83,79.816,79.816,14400000.0
2006-01-17 18:48:00,79.823,79.833,79.82,79.826,28800000.0
2006-01-17 18:49:00,79.831,79.831,79.819,79.821,24000000.0
2006-01-17 18:50:00,79.835,79.847,79.835,79.839,45800000.0
2006-01-17 18:51:00,79.849,79.856,79.848,79.85,12800000.0
2006-01-17 18:52:00,79.848,79.855,79.845,79.845,19200000.0
2006-01-17 18:53:00,79.851,79.864,79.85,79.863,30400000.0
2006-01-17 18:54:00,79.866,79.87,79.861,79.866,19200000.0
2006-01-17 18:55:00,79.859,79.882,79.859,79.877,22800000.0
2006-01-17 18:56:00,79.883,79.898,79.881,79.898,16000000.0
2006-01-17 18:57:00,79.903,79.911,79.903,79.911,19200000.0
2006-01-17 18:58:00,79.905,79.91,79.901,79.902,32000000.0
2006-01-17 18:59:00,79.898,79.898,79.886,79.886,32000000.0
2006-01-17 19:00:00,79.865,79.868,79.858,79.868,14400000.0
2006-01-17 19:01:00,79.882,79.882,79.872,79.872,11200000.0
2006-01-17 19:02:00,79.869,79.878,79.868,79.868,43200000.0
2006-01-17 19:03:00,79.879,79.888,79.879,79.881,14400000.0
2006-01-17 19:04:00,79.881,79.886,79.876,79.885,14400000.0
2006-01-17 19:05:00,79.886,79.888,79.876,79.881,17600000.0
2006-01-17 19:06:00,79.888,79.892,79.88,79.89,55400000.0
2006-01-17 19:07:00,79.887,79.887,79.871,79.871,35200000.0
2006-01-17 19:08:00,79.868,79.868,79.852,79.852,22400000.0
2006-01-17 19:09:00,79.842,79.848,79.84,79.84,12800000.0
2006-01-17 19:10:00,79.847,79.859,79.847,79.859,17000000.0
2006-01-17 19:11:00,79.875,79.875,79.869,79.869,17600000.0
2006-01-17 19:12:00,79.862,79.869,79.862,79.867,24000000.0
2006-01-17 19:13:00,79.863,79.869,79.852,79.858,16000000.0
2006-01-17 19:14:00,79.872,79.89,79.872,79.89,12800000.0
2006-01-17 19:15:00,79.889,79.896,79.883,79.889,16000000.0
2006-01-17 19:16:00,79.894,79.894,79.864,79.864,12800000.0
2006-01-17 19:17:00,79.869,79.869,79.862,79.864,14400000.0
2006-01-17 19:19:00,79.868,79.876,79.866,79.876,11200000.0
2006-01-17 19:20:00,79.878,79.884,79.868,79.884,14400000.0
2006-01-17 19:21:00,79.883,79.893,79.883,79.892,17600000.0
2006-01-17 19:22:00,79.898,79.898,79.883,79.884,14400000.0
2006-01-17 19:23:00,79.879,79.883,79.867,79.881,15400000.0
2006-01-17 19:24:00,79.884,79.902,79.884,79.902,48000000.0
2006-01-17 19:25:00,79.906,79.919,79.906,79.919,12800000.0
2006-01-17 19:26:00,79.916,79.92,79.912,79.915,41600000.0
2006-01-17 19:27:00,79.917,79.929,79.917,79.929,14400000.0
2006-01-17 19:28:00,79.938,79.938,79.923,79.93,12800000.0
2006-01-17 19:30:00,79.92,79.935,79.915,79.935,11600000.0
2006-01-17 19:31:00,79.933,79.94,79.932,79.938,11200000.0
2006-01-17 19:32:00,79.924,79.926,79.917,79.917,11200000.0
2006-01-17 19:34:00,79.924,79.939,79.924,79.93,12800000.0
2006-01-17 19:35:00,79.926,79.927,79.913,79.916,17600000.0
2006-01-17 19:36:00,79.911,79.911,79.898,79.901,16000000.0
2006-01-17 19:37:00,79.891,79.903,79.891,79.903,11200000.0
2006-01-17 19:38:00,79.906,79.914,79.906,79.914,11200000.0
2006-01-17 19:39:00,79.91,79.923,79.909,79.923,12800000.0
2006-01-17 19:40:00,79.918,79.935,79.918,79.931,10600000.0
2006-01-17 19:41:00,79.915,79.925,79.914,79.925,11200000.0
2006-01-17 19:42:00,79.923,79.931,79.921,79.921,11200000.0
2006-01-17 19:44:00,79.925,79.929,79.917,79.929,11200000.0
2006-01-17 19:45:00,79.932,79.932,79.919,79.926,16000000.0
2006-01-17 19:46:00,79.915,79.92,79.915,79.916,8000000.0
2006-01-17 19:47:00,79.909,79.909,79.892,79.893,9600000.0
2006-01-17 19:48:00,79.89,79.89,79.872,79.872,12800000.0
2006-01-17 19:49:00,79.866,79.869,79.857,79.869,30400000.0
2006-01-17 19:50:00,79.867,79.867,79.862,79.862,12800000.0
2006-01-17 19:52:00,79.851,79.863,79.842,79.85,16000000.0
2006-01-17 19:53:00,79.849,79.849,79.838,79.844,11200000.0
2006-01-17 19:54:00,79.847,79.869,79.847,79.865,12800000.0
2006-01-17 19:55:00,79.872,79.872,79.865,79.867,11200000.0
2006-01-17 19:56:00,79.862,79.865,79.849,79.864,16000000.0
2006-01-17 19:57:00,79.859,79.859,79.851,79.852,12800000.0
2006-01-17 19:58:00,79.853,79.857,79.851,79.857,11200000.0
2006-01-17 19:59:00,79.858,79.862,79.858,79.862,6400000.0
2006-01-17 20:00:00,79.861,79.864,79.85,79.854,17600000.0
2006-01-17 20:02:00,79.85,79.861,79.85,79.861,17000000.0
2006-01-17 20:03:00,79.864,79.871,79.862,79.867,16000000.0
2006-01-17 20:04:00,79.848,79.855,79.842,79.846,30400000.0
2006-01-17 20:05:00,79.843,79.843,79.827,79.83,12800000.0
2006-01-17 20:09:00,79.826,79.827,79.816,79.816,11200000.0
2006-01-17 20:10:00,79.801,79.815,79.801,79.807,14400000.0
2006-01-17 20:12:00,79.79,79.796,79.785,79.785,11200000.0
2006-01-17 20:13:00,79.777,79.782,79.776,79.779,11200000.0
2006-01-17 20:14:00,79.783,79.786,79.723,79.786,13800000.0
2006-01-17 20:15:00,79.79,79.79,79.77,79.781,11200000.0
2006-01-17 20:16:00,79.786,79.786,79.779,79.782,28000000.0
2006-01-17 20:19:00,79.774,79.774,79.76,79.765,11200000.0
2006-01-17 20:20:00,79.77,79.791,79.762,79.791,19200000.0
2006-01-17 20:21:00,79.802,79.802,79.794,79.802,12800000.0
2006-01-17 20:22:00,79.797,79.807,79.797,79.801,14400000.0
2006-01-17 20:24:00,79.801,79.801,79.787,79.787,16000000.0
2006-01-17 20:25:00,79.787,79.796,79.787,79.788,11200000.0
2006-01-17 20:27:00,79.781,79.781,79.77,79.771,16000000.0
2006-01-17 20:29:00,79.767,79.776,79.766,79.774,12800000.0
2006-01-17 20:30:00,79.768,79.768,79.757,79.761,27200000.0
2006-01-17 20:31:00,79.756,79.762,79.754,79.762,11200000.0
2006-01-17 20:32:00,79.759,79.759,79.756,79.756,3200000.0
2006-01-17 20:33:00,79.755,79.756,79.743,79.751,12800000.0
2006-01-17 20:37:00,79.748,79.748,79.74,79.744,8000000.0
2006-01-17 20:41:00,79.752,79.762,79.749,79.758,14400000.0
2006-01-17 20:42:00,79.758,79.759,79.753,79.757,11200000.0
2006-01-17 20:43:00,79.758,79.766,79.752,79.752,14400000.0
2006-01-17 20:45:00,79.753,79.759,79.753,79.754,12800000.0
2006-01-17 20:46:00,79.755,79.759,79.751,79.751,14400000.0
2006-01-17 20:47:00,79.756,79.763,79.752,79.763,12800000.0
2006-01-17 20:48:00,79.764,79.77,79.762,79.77,17600000.0
2006-01-17 20:49:00,79.779,79.788,79.779,79.786,8000000.0
2006-01-17 20:50:00,79.794,79.794,79.782,79.788,14400000.0
2006-01-17 20:51:00,79.782,79.782,79.776,79.776,28200000.0
2006-01-17 20:52:00,79.76,79.767,79.76,79.764,11200000.0
2006-01-17 20:53:00,79.769,79.769,79.762,79.765,16000000.0
2006-01-17 20:54:00,79.764,79.769,79.764,79.765,14400000.0
2006-01-17 20:55:00,79.759,79.759,79.74,79.759,11200000.0
2006-01-17 20:56:00,79.76,79.76,79.753,79.753,8000000.0
2006-01-17 20:57:00,79.75,79.765,79.75,79.764,12800000.0
2006-01-17 20:58:00,79.754,79.762,79.753,79.761,11200000.0
2006-01-17 21:00:00,79.762,79.762,79.751,79.756,17600000.0
2006-01-17 21:03:00,79.753,79.76,79.753,79.76,11200000.0
2006-01-17 21:04:00,79.762,79.762,79.75,79.756,16000000.0
2006-01-17 21:05:00,79.752,79.756,79.733,79.752,12800000.0
2006-01-17 21:06:00,79.742,79.749,79.738,79.738,12800000.0
2006-01-17 21:09:00,79.719,79.735,79.718,79.735,8000000.0
2006-01-17 21:12:00,79.739,79.741,79.734,79.737,12800000.0
2006-01-17 21:13:00,79.733,79.733,79.716,79.725,16000000.0
2006-01-17 21:14:00,79.734,79.737,79.722,79.736,12800000.0
2006-01-17 21:15:00,79.732,79.745,79.732,79.744,14400000.0
2006-01-17 21:16:00,79.751,79.752,79.75,79.75,9600000.0
2006-01-17 21:17:00,79.743,79.754,79.743,79.746,12800000.0
2006-01-17 21:18:00,79.739,79.739,79.646,79.728,12200000.0
2006-01-17 21:20:00,79.709,79.73,79.709,79.719,14400000.0
2006-01-17 21:21:00,79.724,79.724,79.719,79.719,11200000.0
2006-01-17 21:22:00,79.719,79.719,79.702,79.705,12800000.0
2006-01-17 21:23:00,79.699,79.706,79.697,79.702,11200000.0
2006-01-17 21:24:00,79.697,79.697,79.682,79.682,11200000.0
2006-01-17 21:26:00,79.686,79.686,79.68,79.68,11200000.0
2006-01-17 21:28:00,79.681,79.687,79.669,79.683,11200000.0
2006-01-17 21:30:00,79.675,79.675,79.663,79.665,12800000.0
2006-01-17 21:31:00,79.663,79.671,79.663,79.671,11200000.0
2006-01-17 21:32:00,79.675,79.679,79.67,79.672,13800000.0
2006-01-17 21:33:00,79.667,79.678,79.667,79.675,11200000.0
2006-01-17 21:34:00,79.667,79.674,79.662,79.662,17600000.0
2006-01-17 21:35:00,79.66,79.66,79.647,79.647,12800000.0
2006-01-17 21:36:00,79.642,79.663,79.642,79.663,9600000.0
2006-01-17 21:37:00,79.659,79.681,79.659,79.674,16000000.0
2006-01-17 21:38:00,79.659,79.672,79.576,79.576,12800000.0
2006-01-17 21:40:00,79.666,79.67,79.661,79.668,11200000.0
2006-01-17 21:41:00,79.658,79.658,79.64,79.64,12800000.0
2006-01-17 21:44:00,79.652,79.658,79.647,79.658,12800000.0
2006-01-17 21:45:00,79.656,79.663,79.652,79.656,17600000.0
2006-01-17 21:46:00,79.666,79.666,79.655,79.663,14400000.0
2006-01-17 21:47:00,79.661,79.663,79.657,79.662,11200000.0
2006-01-17 21:48:00,79.658,79.658,79.638,79.649,16000000.0
2006-01-17 21:49:00,79.642,79.652,79.642,79.651,11200000.0
2006-01-17 21:51:00,79.649,79.65,79.64,79.642,17600000.0
2006-01-17 21:52:00,79.642,79.642,79.639,79.639,3200000.0
2006-01-17 21:53:00,79.639,79.639,79.632,79.634,11200000.0
2006-01-17 21:54:00,79.64,79.643,79.632,79.634,11200000.0
2006-01-17 21:55:00,79.648,79.655,79.646,79.652,11200000.0
2006-01-17 21:56:00,79.655,79.663,79.655,79.658,12800000.0
2006-01-17 21:57:00,79.664,79.673,79.664,79.664,17600000.0
2006-01-17 21:59:00,79.663,79.665,79.652,79.652,12800000.0
2006-01-17 22:00:00,79.643,79.645,79.633,79.633,17600000.0
2006-01-17 22:01:00,79.642,79.663,79.642,79.663,11200000.0
2006-01-17 22:02:00,79.665,79.665,79.657,79.661,16000000.0
2006-01-17 22:03:00,79.643,79.643,79.638,79.638,17600000.0
2006-01-17 22:05:00,79.655,79.655,79.644,79.644,11200000.0
2006-01-17 22:06:00,79.647,79.654,79.647,79.65,9600000.0
2006-01-17 22:07:00,79.646,79.652,79.645,79.645,16000000.0
2006-01-17 22:11:00,79.652,79.652,79.638,79.643,8000000.0
2006-01-17 22:12:00,79.646,79.651,79.645,79.651,12800000.0
2006-01-17 22:13:00,79.641,79.658,79.641,79.649,12800000.0
2006-01-17 22:14:00,79.641,79.643,79.633,79.637,12800000.0
2006-01-17 22:15:00,79.632,79.636,79.631,79.636,14400000.0
2006-01-17 22:18:00,79.644,79.652,79.644,79.651,16000000.0
2006-01-17 22:22:00,79.64,79.644,79.64,79.644,6400000.0
2006-01-17 22:23:00,79.643,79.643,79.633,79.636,12800000.0
2006-01-17 22:24:00,79.628,79.628,79.612,79.612,11200000.0
2006-01-17 22:25:00,79.623,79.623,79.613,79.613,9600000.0
2006-01-17 22:26:00,79.611,79.618,79.609,79.609,17600000.0
2006-01-17 22:28:00,79.597,79.597,79.586,79.589,12800000.0
2006-01-17 22:30:00,79.595,79.595,79.585,79.585,17600000.0
2006-01-17 22:32:00,79.585,79.595,79.529,79.595,11200000.0
2006-01-17 22:33:00,79.593,79.594,79.579,79.585,11200000.0
2006-01-17 22:34:00,79.593,79.6,79.58,79.58,11200000.0
2006-01-17 22:37:00,79.59,79.596,79.59,79.592,25600000.0
2006-01-17 22:40:00,79.598,79.61,79.598,79.61,11200000.0
2006-01-17 22:41:00,79.61,79.61,79.598,79.604,11200000.0
2006-01-17 22:42:00,79.6,79.6,79.583,79.583,17600000.0
2006-01-17 22:43:00,79.58,79.593,79.578,79.584,16000000.0
2006-01-17 22:44:00,79.579,79.582,79.573,79.576,12800000.0
2006-01-17 22:47:00,79.569,79.582,79.569,79.575,17600000.0
2006-01-17 22:49:00,79.57,79.574,79.569,79.574,12800000.0
2006-01-17 22:51:00,79.571,79.571,79.568,79.568,11200000.0
2006-01-17 22:52:00,79.562,79.57,79.562,79.57,11200000.0
2006-01-17 22:54:00,79.572,79.575,79.563,79.571,11200000.0
2006-01-17 22:55:00,79.561,79.574,79.561,79.571,12800000.0
2006-01-17 23:01:00,79.565,79.566,79.555,79.555,14400000.0
2006-01-17 23:03:00,79.565,79.566,79.555,79.555,16000000.0
2006-01-17 23:06:00,79.549,79.549,79.535,79.535,12800000.0
2006-01-17 23:07:00,79.531,79.531,79.521,79.521,12800000.0
2006-01-17 23:08:00,79.533,79.54,79.531,79.54,11200000.0
2006-01-17 23:09:00,79.531,79.531,79.522,79.522,17600000.0
2006-01-17 23:15:00,79.536,79.546,79.536,79.546,11200000.0
2006-01-17 23:16:00,79.554,79.554,79.543,79.543,12800000.0
2006-01-17 23:17:00,79.543,79.545,79.539,79.539,11200000.0
2006-01-17 23:19:00,79.545,79.555,79.543,79.543,12800000.0
2006-01-17 23:21:00,79.54,79.56,79.54,79.553,16000000.0
2006-01-17 23:27:00,79.568,79.568,79.556,79.558,17600000.0
2006-01-17 23:28:00,79.553,79.567,79.553,79.567,12200000.0
2006-01-17 23:29:00,79.57,79.577,79.512,79.565,11200000.0
2006-01-17 23:30:00,79.571,79.572,79.562,79.562,14400000.0
2006-01-17 23:31:00,79.562,79.569,79.559,79.562,12800000.0
2006-01-17 23:33:00,79.567,79.567,79.554,79.554,12800000.0
2006-01-17 23:36:00,79.568,79.574,79.564,79.564,12800000.0
2006-01-17 23:37:00,79.571,79.575,79.565,79.565,12800000.0
2006-01-17 23:39:00,79.572,79.577,79.568,79.571,11200000.0
2006-01-17 23:43:00,79.58,79.581,79.57,79.574,11200000.0
2006-01-17 23:44:00,79.576,79.582,79.575,79.576,16000000.0
2006-01-17 23:46:00,79.578,79.582,79.574,79.574,17600000.0
2006-01-17 23:47:00,79.587,79.59,79.584,79.587,12200000.0
2006-01-17 23:49:00,79.608,79.61,79.597,79.605,12800000.0
2006-01-17 23:50:00,79.601,79.609,79.598,79.609,11200000.0
2006-01-17 23:54:00,79.605,79.611,79.582,79.611,14400000.0
2006-01-18 00:23:00,79.603,79.603,79.571,79.571,12800000.0
2006-01-18 00:24:00,79.569,79.571,79.556,79.571,14400000.0
2006-01-18 00:25:00,79.567,79.567,79.556,79.556,11200000.0
2006-01-18 00:26:00,79.555,79.583,79.555,79.583,12800000.0
2006-01-18 00:27:00,79.587,79.588,79.582,79.582,12800000.0
2006-01-18 00:28:00,79.575,79.578,79.572,79.576,32000000.0
2006-01-18 00:29:00,79.588,79.588,79.581,79.581,8000000.0
2006-01-18 00:30:00,79.575,79.583,79.573,79.583,8000000.0
2006-01-18 00:31:00,79.595,79.602,79.595,79.602,12800000.0
2006-01-18 00:32:00,79.601,79.618,79.599,79.618,12800000.0
2006-01-18 00:33:00,79.62,79.627,79.619,79.626,12800000.0
2006-01-18 00:34:00,79.634,79.635,79.624,79.627,19600000.0
2006-01-18 00:35:00,79.628,79.637,79.626,79.63,12800000.0
2006-01-18 00:36:00,79.641,79.647,79.633,79.647,12800000.0
2006-01-18 00:37:00,79.637,79.644,79.637,79.638,12800000.0
2006-01-18 00:38:00,79.63,79.637,79.63,79.63,12800000.0
2006-01-18 00:39:00,79.62,79.634,79.599,79.599,17600000.0
2006-01-18 00:40:00,79.601,79.604,79.6,79.602,8000000.0
2006-01-18 00:42:00,79.573,79.588,79.573,79.588,12800000.0
2006-01-18 00:43:00,79.581,79.589,79.581,79.589,16000000.0
2006-01-18 00:45:00,79.592,79.612,79.592,79.608,12800000.0
2006-01-18 00:46:00,79.616,79.622,79.611,79.619,14400000.0
2006-01-18 00:47:00,79.627,79.66,79.627,79.66,12800000.0
2006-01-18 00:48:00,79.679,79.685,79.67,79.677,11600000.0
2006-01-18 00:49:00,79.695,79.701,79.688,79.688,11200000.0
2006-01-18 00:50:00,79.686,79.718,79.68,79.718,12800000.0
2006-01-18 00:51:00,79.738,79.738,79.699,79.729,11200000.0
2006-01-18 00:52:00,79.745,79.759,79.745,79.75,11200000.0
2006-01-18 00:53:00,79.752,79.752,79.695,79.695,10600000.0
2006-01-18 00:54:00,79.695,79.739,79.695,79.739,17600000.0
2006-01-18 00:55:00,79.741,79.748,79.739,79.739,12800000.0
2006-01-18 00:56:00,79.741,79.747,79.739,79.74,13200000.0
2006-01-18 00:57:00,79.728,79.728,79.715,79.715,12800000.0
2006-01-18 00:58:00,79.717,79.739,79.716,79.739,12800000.0
2006-01-18 00:59:00,79.756,79.763,79.749,79.751,10600000.0
2006-01-18 01:00:00,79.747,79.765,79.747,79.764,16000000.0
2006-01-18 01:01:00,79.784,79.805,79.784,79.802,14400000.0
2006-01-18 01:02:00,79.773,79.773,79.761,79.766,8000000.0
2006-01-18 01:03:00,79.746,79.746,79.727,79.727,11200000.0
2006-01-18 01:06:00,79.722,79.734,79.667,79.734,12800000.0
2006-01-18 01:07:00,79.737,79.738,79.727,79.731,12800000.0
2006-01-18 01:08:00,79.741,79.758,79.741,79.755,16000000.0
2006-01-18 01:10:00,79.755,79.755,79.733,79.738,16000000.0
2006-01-18 01:11:00,79.735,79.74,79.735,79.736,11200000.0
2006-01-18 01:12:00,79.733,79.734,79.724,79.724,16000000.0
2006-01-18 01:13:00,79.727,79.733,79.725,79.733,8000000.0
2006-01-18 01:14:00,79.729,79.731,79.707,79.707,15400000.0
2006-01-18 01:15:00,79.699,79.708,79.692,79.707,12800000.0
2006-01-18 01:16:00,79.696,79.696,79.679,79.679,25000000.0
2006-01-18 01:20:00,79.668,79.679,79.668,79.679,11200000.0
2006-01-18 01:21:00,79.683,79.69,79.678,79.682,12800000.0
2006-01-18 01:22:00,79.682,79.688,79.677,79.68,12800000.0
2006-01-18 01:24:00,79.668,79.668,79.659,79.663,12800000.0
2006-01-18 01:25:00,79.664,79.673,79.659,79.672,12800000.0
2006-01-18 01:26:00,79.687,79.69,79.68,79.68,11200000.0
2006-01-18 01:27:00,79.684,79.689,79.681,79.685,12800000.0
2006-01-18 01:29:00,79.673,79.673,79.651,79.661,17600000.0
2006-01-18 01:30:00,79.661,79.676,79.661,79.673,11200000.0
2006-01-18 01:31:00,79.678,79.678,79.67,79.673,11200000.0
2006-01-18 01:32:00,79.675,79.675,79.664,79.665,12800000.0
2006-01-18 01:33:00,79.665,79.665,79.647,79.661,11200000.0
2006-01-18 01:34:00,79.657,79.659,79.652,79.653,24000000.0
2006-01-18 01:35:00,79.656,79.658,79.642,79.642,14400000.0
2006-01-18 01:36:00,79.644,79.65,79.637,79.637,11200000.0
2006-01-18 01:37:00,79.638,79.645,79.634,79.645,14400000.0
2006-01-18 01:38:00,79.644,79.654,79.623,79.625,17600000.0
2006-01-18 01:39:00,79.6,79.607,79.597,79.604,14400000.0
2006-01-18 01:40:00,79.61,79.617,79.602,79.616,11200000.0
2006-01-18 01:41:00,79.615,79.615,79.6,79.601,12800000.0
2006-01-18 01:42:00,79.599,79.602,79.597,79.601,11200000.0
2006-01-18 01:43:00,79.614,79.614,79.595,79.595,11200000.0
2006-01-18 01:44:00,79.594,79.599,79.585,79.593,12800000.0
2006-01-18 01:45:00,79.594,79.6,79.591,79.594,16000000.0
2006-01-18 01:46:00,79.589,79.608,79.589,79.591,16000000.0
2006-01-18 01:47:00,79.59,79.6,79.59,79.597,14400000.0
2006-01-18 01:48:00,79.604,79.607,79.525,79.535,12800000.0
2006-01-18 01:49:00,79.537,79.543,79.533,79.536,16000000.0
2006-01-18 01:50:00,79.54,79.555,79.54,79.555,14400000.0
2006-01-18 01:51:00,79.562,79.583,79.562,79.58,11200000.0
2006-01-18 01:52:00,79.588,79.594,79.588,79.588,20200000.0
2006-01-18 01:53:00,79.597,79.64,79.597,79.64,14400000.0
2006-01-18 01:54:00,79.661,79.673,79.659,79.659,8000000.0
2006-01-18 01:55:00,79.65,79.65,79.618,79.618,12800000.0
2006-01-18 01:56:00,79.62,79.628,79.614,79.614,12800000.0
2006-01-18 01:57:00,79.603,79.603,79.593,79.594,11200000.0
2006-01-18 01:58:00,79.582,79.59,79.565,79.59,11200000.0
2006-01-18 01:59:00,79.602,79.602,79.592,79.592,3200000.0
2006-01-18 02:00:00,79.617,79.629,79.616,79.629,11200000.0
2006-01-18 02:01:00,79.627,79.644,79.627,79.644,17600000.0
2006-01-18 02:02:00,79.636,79.636,79.619,79.622,12800000.0
2006-01-18 02:03:00,79.621,79.621,79.61,79.615,16000000.0
2006-01-18 02:04:00,79.61,79.61,79.601,79.607,12800000.0
2006-01-18 02:05:00,79.621,79.633,79.617,79.633,12200000.0
2006-01-18 02:06:00,79.639,79.657,79.639,79.656,12800000.0
2006-01-18 02:07:00,79.658,79.658,79.625,79.625,12800000.0
2006-01-18 02:08:00,79.631,79.646,79.631,79.646,17600000.0
2006-01-18 02:09:00,79.644,79.65,79.629,79.632,16000000.0
2006-01-18 02:10:00,79.617,79.624,79.59,79.59,9600000.0
2006-01-18 02:11:00,79.582,79.582,79.56,79.581,12800000.0
2006-01-18 02:12:00,79.588,79.606,79.588,79.596,11200000.0
2006-01-18 02:13:00,79.612,79.633,79.612,79.633,11200000.0
2006-01-18 02:14:00,79.635,79.635,79.617,79.617,11200000.0
2006-01-18 02:15:00,79.617,79.627,79.613,79.625,11200000.0
2006-01-18 02:16:00,79.628,79.631,79.569,79.624,9600000.0
2006-01-18 02:17:00,79.616,79.618,79.607,79.618,11200000.0
2006-01-18 02:18:00,79.625,79.628,79.617,79.628,12800000.0
2006-01-18 02:19:00,79.615,79.621,79.611,79.621,12800000.0
2006-01-18 02:20:00,79.621,79.629,79.619,79.626,14400000.0
2006-01-18 02:21:00,79.62,79.626,79.614,79.619,17600000.0
2006-01-18 02:22:00,79.604,79.604,79.583,79.583,12800000.0
2006-01-18 02:23:00,79.583,79.592,79.583,79.584,12800000.0
2006-01-18 02:24:00,79.571,79.58,79.486,79.577,11200000.0
2006-01-18 02:25:00,79.58,79.594,79.569,79.569,17600000.0
2006-01-18 02:26:00,79.57,79.571,79.557,79.565,17600000.0
2006-01-18 02:27:00,79.559,79.566,79.559,79.563,17600000.0
2006-01-18 02:28:00,79.556,79.564,79.55,79.55,14400000.0
2006-01-18 02:29:00,79.523,79.553,79.523,79.553,11200000.0
2006-01-18 02:30:00,79.553,79.576,79.553,79.576,11200000.0
2006-01-18 02:31:00,79.579,79.582,79.565,79.574,17600000.0
2006-01-18 02:32:00,79.583,79.583,79.568,79.579,11200000.0
2006-01-18 02:34:00,79.567,79.567,79.551,79.554,14400000.0
2006-01-18 02:35:00,79.545,79.549,79.541,79.547,12800000.0
2006-01-18 02:36:00,79.565,79.571,79.565,79.57,12800000.0
2006-01-18 02:37:00,79.569,79.569,79.555,79.555,12800000.0
2006-01-18 02:38:00,79.566,79.566,79.559,79.561,12800000.0
2006-01-18 02:39:00,79.543,79.551,79.525,79.525,16000000.0
2006-01-18 02:40:00,79.512,79.512,79.498,79.506,12800000.0
2006-01-18 02:41:00,79.504,79.504,79.492,79.503,11200000.0
2006-01-18 02:42:00,79.51,79.522,79.51,79.518,12800000.0
2006-01-18 02:43:00,79.51,79.517,79.51,79.517,11200000.0
2006-01-18 02:44:00,79.522,79.524,79.513,79.524,12800000.0
2006-01-18 02:45:00,79.543,79.556,79.543,79.545,11200000.0
2006-01-18 02:46:00,79.544,79.548,79.542,79.543,12800000.0
2006-01-18 02:47:00,79.543,79.556,79.541,79.545,12800000.0
2006-01-18 02:48:00,79.542,79.544,79.534,79.534,14400000.0
2006-01-18 02:49:00,79.539,79.552,79.539,79.552,17600000.0
2006-01-18 02:50:00,79.553,79.553,79.545,79.549,11200000.0
2006-01-18 02:51:00,79.552,79.552,79.527,79.54,11200000.0
2006-01-18 02:55:00,79.515,79.515,79.504,79.513,11200000.0
2006-01-18 02:56:00,79.533,79.539,79.533,79.539,10600000.0
2006-01-18 02:57:00,79.545,79.553,79.538,79.553,11200000.0
2006-01-18 02:58:00,79.568,79.585,79.568,79.585,8000000.0
2006-01-18 02:59:00,79.591,79.591,79.579,79.58,11200000.0
2006-01-18 03:00:00,79.577,79.581,79.486,79.486,11200000.0
2006-01-18 03:01:00,79.577,79.589,79.573,79.589,11200000.0
2006-01-18 03:02:00,79.601,79.605,79.597,79.597,10600000.0
2006-01-18 03:03:00,79.592,79.592,79.577,79.582,13800000.0
2006-01-18 03:04:00,79.58,79.588,79.58,79.587,11200000.0
2006-01-18 03:05:00,79.588,79.597,79.586,79.594,16400000.0
2006-01-18 03:07:00,79.573,79.573,79.559,79.559,14400000.0
2006-01-18 03:08:00,79.559,79.567,79.542,79.561,11200000.0
2006-01-18 03:09:00,79.559,79.581,79.559,79.581,11200000.0
2006-01-18 03:10:00,79.593,79.593,79.585,79.586,16000000.0
2006-01-18 03:11:00,79.591,79.619,79.591,79.619,11200000.0
2006-01-18 03:12:00,79.609,79.612,79.582,79.582,17600000.0
2006-01-18 03:13:00,79.6,79.615,79.6,79.615,16000000.0
2006-01-18 03:14:00,79.599,79.599,79.577,79.577,11200000.0
2006-01-18 03:15:00,79.58,79.58,79.564,79.565,17600000.0
2006-01-18 03:16:00,79.56,79.571,79.559,79.568,14400000.0
2006-01-18 03:17:00,79.551,79.553,79.535,79.553,11200000.0
2006-01-18 03:18:00,79.572,79.572,79.546,79.551,12800000.0
2006-01-18 03:20:00,79.555,79.561,79.543,79.561,12800000.0
2006-01-18 03:21:00,79.569,79.574,79.563,79.567,14400000.0
2006-01-18 03:22:00,79.563,79.565,79.558,79.563,11200000.0
2006-01-18 03:23:00,79.58,79.582,79.567,79.574,9600000.0
2006-01-18 03:24:00,79.576,79.582,79.576,79.58,9600000.0
2006-01-18 03:25:00,79.594,79.6,79.588,79.593,17600000.0
2006-01-18 03:26:00,79.596,79.614,79.596,79.605,12800000.0
2006-01-18 03:27:00,79.603,79.617,79.601,79.601,14400000.0
2006-01-18 03:28:00,79.609,79.609,79.599,79.599,11200000.0
2006-01-18 03:29:00,79.587,79.589,79.577,79.577,12200000.0
2006-01-18 03:30:00,79.578,79.578,79.514,79.57,17600000.0
2006-01-18 03:31:00,79.584,79.604,79.584,79.604,12800000.0
2006-01-18 03:32:00,79.615,79.631,79.615,79.627,8000000.0
2006-01-18 03:33:00,79.638,79.659,79.638,79.655,11200000.0
2006-01-18 03:34:00,79.663,79.671,79.658,79.671,11200000.0
2006-01-18 03:35:00,79.666,79.671,79.66,79.668,17600000.0
2006-01-18 03:36:00,79.666,79.667,79.652,79.652,11200000.0
2006-01-18 03:38:00,79.634,79.654,79.633,79.633,12800000.0
2006-01-18 03:39:00,79.62,79.631,79.569,79.627,14400000.0
2006-01-18 03:42:00,79.601,79.616,79.601,79.616,12800000.0
2006-01-18 03:43:00,79.621,79.621,79.602,79.615,11200000.0
2006-01-18 03:45:00,79.609,79.619,79.609,79.616,11200000.0
2006-01-18 03:46:00,79.622,79.626,79.61,79.61,11200000.0
2006-01-18 03:47:00,79.612,79.612,79.597,79.597,11200000.0
2006-01-18 03:48:00,79.586,79.594,79.586,79.594,11200000.0
2006-01-18 03:49:00,79.583,79.587,79.577,79.582,16000000.0
2006-01-18 03:50:00,79.582,79.582,79.559,79.559,11200000.0
2006-01-18 03:51:00,79.555,79.571,79.55,79.571,8000000.0
2006-01-18 03:52:00,79.58,79.584,79.568,79.583,14400000.0
2006-01-18 03:53:00,79.585,79.585,79.577,79.577,9600000.0
2006-01-18 03:54:00,79.574,79.579,79.569,79.579,14800000.0
2006-01-18 03:56:00,79.576,79.576,79.558,79.568,12800000.0
2006-01-18 03:57:00,79.569,79.577,79.568,79.577,12800000.0
2006-01-18 03:58:00,79.573,79.581,79.557,79.557,16000000.0
2006-01-18 03:59:00,79.545,79.55,79.542,79.547,12800000.0
2006-01-18 04:00:00,79.546,79.546,79.527,79.528,14400000.0
2006-01-18 04:01:00,79.52,79.527,79.518,79.525,10600000.0
2006-01-18 04:02:00,79.518,79.518,79.496,79.496,8000000.0
2006-01-18 04:03:00,79.507,79.508,79.5,79.502,12800000.0
2006-01-18 04:04:00,79.501,79.506,79.497,79.5,12800000.0
2006-01-18 04:05:00,79.499,79.499,79.493,79.499,11200000.0
2006-01-18 04:06:00,79.503,79.508,79.497,79.497,13800000.0
2006-01-18 04:07:00,79.498,79.515,79.498,79.501,14400000.0
2006-01-18 04:08:00,79.512,79.522,79.511,79.522,11200000.0
2006-01-18 04:09:00,79.519,79.519,79.512,79.515,11200000.0
2006-01-18 04:10:00,79.519,79.522,79.502,79.522,14400000.0
2006-01-18 04:11:00,79.509,79.511,79.501,79.504,12800000.0
2006-01-18 04:12:00,79.508,79.511,79.501,79.501,8000000.0
2006-01-18 04:13:00,79.497,79.498,79.493,79.493,11200000.0
2006-01-18 04:14:00,79.5,79.5,79.488,79.488,11200000.0
2006-01-18 04:15:00,79.493,79.499,79.49,79.499,12800000.0
2006-01-18 04:16:00,79.495,79.495,79.484,79.485,11200000.0
2006-01-18 04:17:00,79.495,79.51,79.495,79.51,14400000.0
2006-01-18 04:18:00,79.51,79.515,79.506,79.514,12800000.0
2006-01-18 04:19:00,79.509,79.512,79.491,79.51,12800000.0
2006-01-18 04:21:00,79.517,79.522,79.517,79.517,11200000.0
2006-01-18 04:22:00,79.512,79.523,79.509,79.516,16000000.0
2006-01-18 04:23:00,79.523,79.54,79.523,79.539,12800000.0
2006-01-18 04:24:00,79.537,79.537,79.529,79.534,12800000.0
2006-01-18 04:25:00,79.538,79.538,79.526,79.528,13800000.0
2006-01-18 04:26:00,79.512,79.512,79.498,79.508,14400000.0
2006-01-18 04:27:00,79.509,79.514,79.506,79.514,9600000.0
2006-01-18 04:28:00,79.503,79.504,79.494,79.504,11200000.0
2006-01-18 04:29:00,79.501,79.507,79.49,79.49,12800000.0
2006-01-18 04:30:00,79.484,79.506,79.484,79.497,12800000.0
2006-01-18 04:31:00,79.514,79.519,79.5,79.515,12800000.0
2006-01-18 04:32:00,79.504,79.506,79.491,79.506,12800000.0
2006-01-18 04:33:00,79.506,79.506,79.49,79.496,16000000.0
2006-01-18 04:34:00,79.505,79.505,79.486,79.486,12800000.0
2006-01-18 04:35:00,79.487,79.49,79.486,79.487,12800000.0
2006-01-18 04:36:00,79.502,79.511,79.502,79.508,6400000.0
2006-01-18 04:37:00,79.505,79.505,79.497,79.497,12800000.0
2006-01-18 04:38:00,79.495,79.495,79.48,79.482,9600000.0
2006-01-18 04:39:00,79.489,79.499,79.481,79.489,12800000.0
2006-01-18 04:41:00,79.487,79.494,79.474,79.494,11200000.0
2006-01-18 04:42:00,79.519,79.527,79.506,79.527,12800000.0
2006-01-18 04:43:00,79.525,79.525,79.5,79.508,12200000.0
2006-01-18 04:45:00,79.501,79.505,79.495,79.495,12800000.0
2006-01-18 04:46:00,79.491,79.499,79.488,79.499,14400000.0
2006-01-18 04:47:00,79.496,79.497,79.493,79.493,6400000.0
2006-01-18 04:48:00,79.496,79.503,79.488,79.488,12800000.0
2006-01-18 04:49:00,79.48,79.492,79.48,79.491,11200000.0
2006-01-18 04:50:00,79.497,79.497,79.489,79.496,11200000.0
2006-01-18 04:51:00,79.489,79.489,79.399,79.478,14400000.0
2006-01-18 04:52:00,79.487,79.489,79.481,79.485,11200000.0
2006-01-18 04:53:00,79.482,79.485,79.474,79.474,9600000.0
2006-01-18 04:54:00,79.455,79.468,79.455,79.468,12800000.0
2006-01-18 04:55:00,79.47,79.475,79.465,79.475,11200000.0
2006-01-18 04:56:00,79.469,79.473,79.46,79.461,17600000.0
2006-01-18 04:58:00,79.457,79.457,79.443,79.443,8000000.0
2006-01-18 04:59:00,79.457,79.46,79.453,79.46,13200000.0
2006-01-18 05:00:00,79.452,79.465,79.452,79.461,11600000.0
2006-01-18 05:02:00,79.48,79.485,79.474,79.483,14400000.0
2006-01-18 05:03:00,79.492,79.501,79.488,79.49,12800000.0
2006-01-18 05:04:00,79.488,79.488,79.474,79.48,8000000.0
2006-01-18 05:05:00,79.473,79.492,79.473,79.489,11200000.0
2006-01-18 05:06:00,79.503,79.507,79.499,79.506,11200000.0
2006-01-18 05:07:00,79.493,79.515,79.493,79.511,14400000.0
2006-01-18 05:08:00,79.512,79.515,79.498,79.51,11200000.0
2006-01-18 05:09:00,79.499,79.501,79.49,79.49,17600000.0
2006-01-18 05:12:00,79.504,79.515,79.504,79.51,12800000.0
2006-01-18 05:15:00,79.515,79.52,79.5,79.516,16000000.0
2006-01-18 05:16:00,79.524,79.528,79.465,79.527,16000000.0
2006-01-18 05:17:00,79.52,79.537,79.514,79.537,11200000.0
2006-01-18 05:18:00,79.544,79.551,79.533,79.549,8000000.0
2006-01-18 05:19:00,79.542,79.555,79.542,79.545,16000000.0
2006-01-18 05:20:00,79.544,79.57,79.544,79.57,11200000.0
2006-01-18 05:21:00,79.577,79.578,79.563,79.574,12800000.0
2006-01-18 05:22:00,79.565,79.578,79.562,79.578,11200000.0
2006-01-18 05:23:00,79.578,79.585,79.577,79.577,12800000.0
2006-01-18 05:24:00,79.59,79.59,79.565,79.565,11200000.0
2006-01-18 05:25:00,79.558,79.567,79.556,79.567,12800000.0
2006-01-18 05:26:00,79.57,79.576,79.569,79.576,12800000.0
2006-01-18 05:27:00,79.574,79.591,79.574,79.591,12800000.0
2006-01-18 05:28:00,79.589,79.601,79.588,79.601,11200000.0
2006-01-18 05:29:00,79.602,79.614,79.602,79.609,11200000.0
2006-01-18 05:30:00,79.618,79.618,79.597,79.599,16000000.0
2006-01-18 05:31:00,79.59,79.59,79.563,79.563,17600000.0
2006-01-18 05:32:00,79.557,79.571,79.552,79.552,12800000.0
2006-01-18 05:33:00,79.543,79.543,79.533,79.533,9600000.0
2006-01-18 05:35:00,79.539,79.546,79.538,79.538,11200000.0
2006-01-18 05:36:00,79.524,79.524,79.498,79.498,16000000.0
2006-01-18 05:37:00,79.512,79.541,79.512,79.541,11200000.0
2006-01-18 05:38:00,79.529,79.529,79.5,79.529,15400000.0
2006-01-18 05:39:00,79.517,79.518,79.504,79.518,11200000.0
2006-01-18 05:40:00,79.517,79.526,79.517,79.526,9600000.0
2006-01-18 05:41:00,79.541,79.543,79.537,79.538,12800000.0
2006-01-18 05:42:00,79.529,79.529,79.517,79.517,11200000.0
2006-01-18 05:43:00,79.518,79.518,79.498,79.498,11200000.0
2006-01-18 05:44:00,79.509,79.532,79.509,79.532,11200000.0
2006-01-18 05:45:00,79.531,79.533,79.525,79.528,16000000.0
2006-01-18 05:46:00,79.52,79.52,79.474,79.478,17600000.0
2006-01-18 05:47:00,79.475,79.481,79.47,79.475,14400000.0
2006-01-18 05:48:00,79.481,79.492,79.471,79.492,9600000.0
2006-01-18 05:49:00,79.501,79.506,79.493,79.502,17600000.0
2006-01-18 05:50:00,79.512,79.522,79.512,79.513,11200000.0
2006-01-18 05:51:00,79.527,79.545,79.527,79.545,11200000.0
2006-01-18 05:52:00,79.566,79.578,79.556,79.578,12800000.0
2006-01-18 05:53:00,79.576,79.582,79.568,79.568,17600000.0
2006-01-18 05:54:00,79.548,79.552,79.541,79.542,9600000.0
2006-01-18 05:55:00,79.472,79.533,79.472,79.531,11200000.0
2006-01-18 05:56:00,79.526,79.542,79.526,79.542,12800000.0
2006-01-18 05:58:00,79.545,79.545,79.458,79.538,12800000.0
2006-01-18 05:59:00,79.555,79.574,79.554,79.573,12800000.0
2006-01-18 06:00:00,79.593,79.604,79.589,79.598,11200000.0
2006-01-18 06:01:00,79.61,79.62,79.595,79.62,11200000.0
2006-01-18 06:02:00,79.623,79.623,79.598,79.598,12800000.0
2006-01-18 06:03:00,79.624,79.628,79.614,79.614,11200000.0
2006-01-18 06:04:00,79.602,79.603,79.588,79.597,16000000.0
2006-01-18 06:05:00,79.595,79.601,79.588,79.601,14400000.0
2006-01-18 06:06:00,79.603,79.606,79.598,79.598,12800000.0
2006-01-18 06:07:00,79.578,79.586,79.568,79.586,11200000.0
2006-01-18 06:08:00,79.582,79.596,79.581,79.596,11200000.0
2006-01-18 06:09:00,79.6,79.626,79.6,79.626,11200000.0
2006-01-18 06:10:00,79.635,79.642,79.551,79.629,11200000.0
2006-01-18 06:11:00,79.633,79.65,79.633,79.643,17600000.0
2006-01-18 06:12:00,79.631,79.647,79.625,79.647,11200000.0
2006-01-18 06:13:00,79.641,79.645,79.611,79.632,12800000.0
2006-01-18 06:14:00,79.656,79.658,79.642,79.658,12800000.0
2006-01-18 06:15:00,79.665,79.669,79.661,79.661,8000000.0
2006-01-18 06:16:00,79.675,79.683,79.627,79.627,8000000.0
2006-01-18 06:17:00,79.614,79.62,79.598,79.62,12800000.0
2006-01-18 06:18:00,79.628,79.64,79.628,79.631,12800000.0
2006-01-18 06:19:00,79.622,79.633,79.609,79.609,12800000.0
2006-01-18 06:20:00,79.562,79.562,79.536,79.548,16000000.0
2006-01-18 06:21:00,79.566,79.568,79.561,79.561,12800000.0
2006-01-18 06:22:00,79.566,79.604,79.566,79.604,12800000.0
2006-01-18 06:23:00,79.614,79.62,79.614,79.619,8000000.0
2006-01-18 06:24:00,79.604,79.604,79.57,79.57,8000000.0
2006-01-18 06:25:00,79.542,79.542,79.509,79.512,12800000.0
2006-01-18 06:26:00,79.508,79.539,79.498,79.539,12800000.0
2006-01-18 06:27:00,79.54,79.54,79.521,79.528,14400000.0
2006-01-18 06:28:00,79.516,79.524,79.516,79.523,8000000.0
2006-01-18 06:29:00,79.531,79.539,79.525,79.525,11200000.0
2006-01-18 06:30:00,79.504,79.509,79.497,79.509,14400000.0
2006-01-18 06:31:00,79.5,79.503,79.495,79.499,14400000.0
2006-01-18 06:32:00,79.502,79.505,79.493,79.494,12800000.0
2006-01-18 06:33:00,79.524,79.542,79.521,79.534,17600000.0
2006-01-18 06:34:00,79.508,79.535,79.508,79.521,12800000.0
2006-01-18 06:35:00,79.521,79.522,79.509,79.512,12800000.0
2006-01-18 06:36:00,79.517,79.543,79.515,79.538,14400000.0
2006-01-18 06:37:00,79.543,79.543,79.533,79.533,12800000.0
2006-01-18 06:38:00,79.513,79.513,79.483,79.493,16000000.0
2006-01-18 06:39:00,79.482,79.482,79.458,79.469,11200000.0
2006-01-18 06:40:00,79.471,79.48,79.468,79.48,9600000.0
2006-01-18 06:41:00,79.493,79.514,79.493,79.508,12800000.0
2006-01-18 06:42:00,79.522,79.533,79.516,79.533,9600000.0
2006-01-18 06:43:00,79.464,79.567,79.464,79.567,16000000.0
2006-01-18 06:44:00,79.558,79.558,79.538,79.538,17600000.0
2006-01-18 06:45:00,79.527,79.527,79.513,79.518,17000000.0
2006-01-18 06:46:00,79.535,79.552,79.535,79.547,12800000.0
2006-01-18 06:47:00,79.54,79.547,79.535,79.547,12800000.0
2006-01-18 06:48:00,79.549,79.569,79.54,79.569,17600000.0
2006-01-18 06:49:00,79.575,79.592,79.575,79.583,17600000.0
2006-01-18 06:50:00,79.571,79.583,79.571,79.573,14400000.0
2006-01-18 06:51:00,79.572,79.581,79.571,79.571,12800000.0
2006-01-18 06:52:00,79.558,79.559,79.554,79.554,12800000.0
2006-01-18 06:53:00,79.56,79.58,79.557,79.58,17600000.0
2006-01-18 06:54:00,79.577,79.579,79.571,79.573,14400000.0
2006-01-18 06:55:00,79.555,79.568,79.555,79.568,9600000.0
2006-01-18 06:56:00,79.569,79.573,79.569,79.57,11200000.0
2006-01-18 06:57:00,79.576,79.578,79.566,79.576,14400000.0
2006-01-18 06:58:00,79.573,79.575,79.567,79.57,12800000.0
2006-01-18 06:59:00,79.558,79.558,79.534,79.549,12800000.0
2006-01-18 07:00:00,79.574,79.593,79.571,79.593,16000000.0
2006-01-18 07:01:00,79.589,79.589,79.569,79.572,17600000.0
2006-01-18 07:02:00,79.559,79.559,79.546,79.546,12800000.0
2006-01-18 07:03:00,79.541,79.557,79.541,79.557,12800000.0
2006-01-18 07:04:00,79.53,79.53,79.499,79.499,12800000.0
2006-01-18 07:05:00,79.488,79.505,79.488,79.505,11200000.0
2006-01-18 07:06:00,79.496,79.51,79.495,79.51,12800000.0
2006-01-18 07:07:00,79.505,79.51,79.503,79.51,11200000.0
2006-01-18 07:08:00,79.518,79.527,79.518,79.518,16000000.0
2006-01-18 07:09:00,79.527,79.535,79.527,79.531,12800000.0
2006-01-18 07:10:00,79.508,79.508,79.502,79.502,4800000.0
2006-01-18 07:11:00,79.491,79.496,79.487,79.488,12800000.0
2006-01-18 07:12:00,79.482,79.501,79.482,79.501,6400000.0
2006-01-18 07:13:00,79.503,79.508,79.501,79.505,12800000.0
2006-01-18 07:14:00,79.488,79.503,79.488,79.49,11200000.0
2006-01-18 07:15:00,79.474,79.506,79.474,79.506,11200000.0
2006-01-18 07:16:00,79.52,79.527,79.517,79.517,11200000.0
2006-01-18 07:17:00,79.527,79.537,79.527,79.528,12800000.0
2006-01-18 07:18:00,79.538,79.548,79.536,79.536,17000000.0
2006-01-18 07:19:00,79.535,79.535,79.526,79.532,12800000.0
2006-01-18 07:20:00,79.53,79.532,79.523,79.525,12800000.0
2006-01-18 07:21:00,79.525,79.525,79.517,79.519,12800000.0
2006-01-18 07:22:00,79.532,79.54,79.532,79.54,17600000.0
2006-01-18 07:23:00,79.532,79.542,79.528,79.541,11200000.0
2006-01-18 07:24:00,79.533,79.539,79.528,79.528,14400000.0
2006-01-18 07:25:00,79.524,79.533,79.512,79.533,15400000.0
2006-01-18 07:26:00,79.527,79.527,79.514,79.526,9600000.0
2006-01-18 07:27:00,79.519,79.524,79.518,79.524,16000000.0
2006-01-18 07:28:00,79.519,79.523,79.519,79.523,14400000.0
2006-01-18 07:29:00,79.52,79.529,79.508,79.529,11200000.0
2006-01-18 07:30:00,79.54,79.549,79.54,79.543,11200000.0
2006-01-18 07:31:00,79.531,79.543,79.531,79.543,17600000.0
2006-01-18 07:32:00,79.533,79.542,79.519,79.519,17000000.0
2006-01-18 07:33:00,79.515,79.523,79.511,79.523,8000000.0
2006-01-18 07:34:00,79.535,79.538,79.531,79.531,12800000.0
2006-01-18 07:35:00,79.524,79.527,79.514,79.517,16000000.0
2006-01-18 07:36:00,79.5,79.526,79.5,79.503,11200000.0
2006-01-18 07:37:00,79.506,79.518,79.506,79.515,11600000.0
2006-01-18 07:38:00,79.538,79.561,79.538,79.561,12800000.0
2006-01-18 07:39:00,79.559,79.559,79.548,79.548,11200000.0
2006-01-18 07:40:00,79.539,79.539,79.525,79.526,11200000.0
2006-01-18 07:42:00,79.517,79.517,79.51,79.511,12800000.0
2006-01-18 07:43:00,79.512,79.522,79.507,79.507,12800000.0
2006-01-18 07:45:00,79.499,79.5,79.492,79.5,11200000.0
2006-01-18 07:46:00,79.5,79.5,79.492,79.492,11200000.0
2006-01-18 07:48:00,79.482,79.491,79.482,79.484,14400000.0
2006-01-18 07:50:00,79.491,79.5,79.491,79.499,8000000.0
2006-01-18 07:51:00,79.49,79.49,79.474,79.481,12800000.0
2006-01-18 07:52:00,79.475,79.483,79.474,79.481,17600000.0
2006-01-18 07:53:00,79.492,79.495,79.487,79.491,12800000.0
2006-01-18 07:54:00,79.492,79.504,79.492,79.504,11200000.0
2006-01-18 07:55:00,79.537,79.556,79.526,79.556,12800000.0
2006-01-18 07:56:00,79.548,79.551,79.529,79.529,16000000.0
2006-01-18 07:57:00,79.52,79.538,79.52,79.538,11200000.0
2006-01-18 07:58:00,79.55,79.578,79.55,79.578,11200000.0
2006-01-18 07:59:00,79.571,79.571,79.548,79.548,12800000.0
2006-01-18 08:00:00,79.544,79.544,79.514,79.514,8000000.0
2006-01-18 08:01:00,79.509,79.514,79.509,79.514,8000000.0
2006-01-18 08:02:00,79.534,79.555,79.534,79.555,6400000.0
2006-01-18 08:03:00,79.542,79.542,79.53,79.53,11200000.0
2006-01-18 08:04:00,79.541,79.544,79.532,79.543,17600000.0
2006-01-18 08:05:00,79.534,79.541,79.532,79.532,14400000.0
2006-01-18 08:06:00,79.527,79.527,79.505,79.508,6400000.0
2006-01-18 08:07:00,79.517,79.521,79.514,79.521,11200000.0
2006-01-18 08:08:00,79.519,79.523,79.518,79.523,17600000.0
2006-01-18 08:09:00,79.52,79.52,79.5,79.5,12800000.0
2006-01-18 08:10:00,79.497,79.534,79.497,79.534,12800000.0
2006-01-18 08:11:00,79.529,79.531,79.52,79.526,11200000.0
2006-01-18 08:12:00,79.54,79.553,79.529,79.529,16000000.0
2006-01-18 08:13:00,79.526,79.529,79.518,79.525,11200000.0
2006-01-18 08:14:00,79.536,79.539,79.528,79.537,12800000.0
2006-01-18 08:15:00,79.548,79.548,79.517,79.52,16000000.0
2006-01-18 08:16:00,79.507,79.507,79.481,79.494,11200000.0
2006-01-18 08:17:00,79.487,79.49,79.482,79.488,12800000.0
2006-01-18 08:18:00,79.507,79.514,79.506,79.511,12800000.0
2006-01-18 08:19:00,79.505,79.505,79.484,79.487,13800000.0
2006-01-18 08:20:00,79.485,79.507,79.485,79.504,16000000.0
2006-01-18 08:21:00,79.502,79.52,79.502,79.502,17600000.0
2006-01-18 08:22:00,79.503,79.514,79.503,79.503,11200000.0
2006-01-18 08:23:00,79.513,79.513,79.5,79.5,11200000.0
2006-01-18 08:24:00,79.523,79.546,79.523,79.546,9600000.0
2006-01-18 08:25:00,79.545,79.576,79.545,79.576,12800000.0
2006-01-18 08:26:00,79.59,79.594,79.499,79.587,8000000.0
2006-01-18 08:27:00,79.559,79.573,79.558,79.563,12200000.0
2006-01-18 08:28:00,79.578,79.585,79.562,79.577,11200000.0
2006-01-18 08:29:00,79.573,79.575,79.565,79.575,14400000.0
2006-01-18 08:30:00,79.578,79.585,79.568,79.568,11200000.0
2006-01-18 08:31:00,79.56,79.571,79.551,79.571,12800000.0
2006-01-18 08:32:00,79.558,79.565,79.557,79.564,11600000.0
2006-01-18 08:33:00,79.566,79.571,79.565,79.565,11200000.0
2006-01-18 08:34:00,79.568,79.568,79.559,79.562,9600000.0
2006-01-18 08:36:00,79.553,79.567,79.553,79.562,17600000.0
2006-01-18 08:37:00,79.561,79.561,79.534,79.534,11200000.0
2006-01-18 08:38:00,79.524,79.536,79.524,79.536,11200000.0
2006-01-18 08:39:00,79.524,79.54,79.524,79.529,16400000.0
2006-01-18 08:40:00,79.528,79.532,79.522,79.532,16000000.0
2006-01-18 08:41:00,79.536,79.543,79.53,79.53,17600000.0
2006-01-18 08:42:00,79.526,79.534,79.516,79.534,12800000.0
2006-01-18 08:43:00,79.528,79.528,79.501,79.515,12800000.0
2006-01-18 08:44:00,79.508,79.508,79.499,79.499,12800000.0
2006-01-18 08:45:00,79.477,79.487,79.474,79.474,16000000.0
2006-01-18 08:46:00,79.475,79.494,79.475,79.494,11200000.0
2006-01-18 08:47:00,79.499,79.499,79.482,79.484,11200000.0
2006-01-18 08:48:00,79.505,79.532,79.505,79.532,12800000.0
2006-01-18 08:49:00,79.536,79.536,79.516,79.528,17600000.0
2006-01-18 08:50:00,79.539,79.539,79.526,79.529,12800000.0
2006-01-18 08:51:00,79.522,79.543,79.52,79.543,17600000.0
2006-01-18 08:52:00,79.548,79.548,79.521,79.525,11200000.0
2006-01-18 08:53:00,79.527,79.529,79.52,79.52,16000000.0
2006-01-18 08:54:00,79.52,79.52,79.498,79.506,11200000.0
2006-01-18 08:55:00,79.5,79.5,79.482,79.482,16000000.0
2006-01-18 08:56:00,79.492,79.503,79.491,79.502,11200000.0
2006-01-18 08:57:00,79.505,79.547,79.505,79.547,11200000.0
2006-01-18 08:58:00,79.552,79.552,79.532,79.532,9600000.0
2006-01-18 08:59:00,79.534,79.541,79.534,79.54,12800000.0
2006-01-18 09:00:00,79.539,79.547,79.536,79.538,17600000.0
2006-01-18 09:01:00,79.525,79.525,79.503,79.509,11200000.0
2006-01-18 09:02:00,79.529,79.547,79.523,79.547,11200000.0
2006-01-18 09:03:00,79.555,79.556,79.533,79.55,16000000.0
2006-01-18 09:05:00,79.554,79.56,79.551,79.56,11200000.0
2006-01-18 09:06:00,79.545,79.551,79.528,79.536,12800000.0
2006-01-18 09:07:00,79.514,79.514,79.471,79.471,11600000.0
2006-01-18 09:08:00,79.458,79.487,79.458,79.486,12800000.0
2006-01-18 09:09:00,79.462,79.478,79.454,79.478,17600000.0
2006-01-18 09:10:00,79.475,79.482,79.475,79.482,12800000.0
2006-01-18 09:11:00,79.479,79.479,79.466,79.477,12800000.0
2006-01-18 09:12:00,79.472,79.472,79.458,79.465,12800000.0
2006-01-18 09:13:00,79.468,79.491,79.468,79.491,11200000.0
2006-01-18 09:14:00,79.459,79.466,79.441,79.466,11200000.0
2006-01-18 09:15:00,79.474,79.474,79.461,79.469,10600000.0
2006-01-18 09:16:00,79.464,79.469,79.456,79.456,12800000.0
2006-01-18 09:18:00,79.469,79.479,79.468,79.479,14400000.0
2006-01-18 09:19:00,79.471,79.478,79.471,79.471,12800000.0
2006-01-18 09:20:00,79.473,79.496,79.471,79.496,16000000.0
2006-01-18 09:21:00,79.491,79.495,79.485,79.495,11200000.0
2006-01-18 09:22:00,79.49,79.494,79.484,79.488,17600000.0
2006-01-18 09:23:00,79.481,79.487,79.479,79.48,12800000.0
2006-01-18 09:24:00,79.391,79.486,79.391,79.465,11200000.0
2006-01-18 09:25:00,79.443,79.443,79.429,79.429,12800000.0
2006-01-18 09:26:00,79.436,79.459,79.435,79.459,11200000.0
2006-01-18 09:27:00,79.462,79.478,79.462,79.478,11200000.0
2006-01-18 09:28:00,79.475,79.486,79.475,79.485,12800000.0
2006-01-18 09:29:00,79.473,79.473,79.455,79.455,11200000.0
2006-01-18 09:30:00,79.435,79.435,79.396,79.421,12800000.0
2006-01-18 09:31:00,79.423,79.425,79.42,79.423,12200000.0
2006-01-18 09:32:00,79.42,79.426,79.406,79.408,14400000.0
2006-01-18 09:33:00,79.426,79.441,79.419,79.441,12800000.0
2006-01-18 09:34:00,79.431,79.44,79.426,79.435,11200000.0
2006-01-18 09:35:00,79.466,79.497,79.464,79.497,12800000.0
2006-01-18 09:36:00,79.511,79.511,79.506,79.509,9600000.0
2006-01-18 09:37:00,79.463,79.463,79.397,79.457,15400000.0
2006-01-18 09:38:00,79.459,79.462,79.436,79.436,10600000.0
2006-01-18 09:39:00,79.444,79.448,79.427,79.427,12800000.0
2006-01-18 09:40:00,79.419,79.429,79.411,79.429,14400000.0
2006-01-18 09:41:00,79.434,79.44,79.434,79.44,11200000.0
2006-01-18 09:42:00,79.428,79.444,79.428,79.444,16000000.0
2006-01-18 09:43:00,79.445,79.445,79.428,79.428,12800000.0
2006-01-18 09:44:00,79.433,79.437,79.425,79.427,12800000.0
2006-01-18 09:45:00,79.461,79.483,79.461,79.477,12800000.0
2006-01-18 09:46:00,79.487,79.49,79.453,79.453,11200000.0
2006-01-18 09:47:00,79.421,79.421,79.374,79.374,12800000.0
2006-01-18 09:48:00,79.37,79.37,79.348,79.348,11200000.0
2006-01-18 09:49:00,79.355,79.391,79.355,79.391,12200000.0
2006-01-18 09:50:00,79.378,79.393,79.378,79.384,16000000.0
2006-01-18 09:51:00,79.411,79.42,79.411,79.416,16000000.0
2006-01-18 09:52:00,79.43,79.431,79.422,79.428,13800000.0
2006-01-18 09:53:00,79.414,79.427,79.414,79.427,12800000.0
2006-01-18 09:54:00,79.436,79.436,79.4,79.4,17000000.0
2006-01-18 09:55:00,79.387,79.392,79.38,79.392,11200000.0
2006-01-18 09:56:00,79.385,79.385,79.373,79.38,14400000.0
2006-01-18 09:57:00,79.38,79.383,79.372,79.373,17000000.0
2006-01-18 09:58:00,79.364,79.376,79.274,79.376,17600000.0
2006-01-18 09:59:00,79.374,79.377,79.365,79.373,17000000.0
2006-01-18 10:00:00,79.383,79.388,79.345,79.346,11200000.0
2006-01-18 10:01:00,79.334,79.355,79.334,79.355,12800000.0
2006-01-18 10:02:00,79.346,79.346,79.321,79.322,16000000.0
2006-01-18 10:03:00,79.307,79.343,79.307,79.343,11200000.0
2006-01-18 10:04:00,79.371,79.371,79.35,79.366,16000000.0
2006-01-18 10:05:00,79.346,79.358,79.342,79.342,14400000.0
2006-01-18 10:06:00,79.357,79.37,79.357,79.367,16000000.0
2006-01-18 10:07:00,79.374,79.406,79.374,79.406,12800000.0
2006-01-18 10:08:00,79.42,79.42,79.397,79.4,11200000.0
2006-01-18 10:09:00,79.401,79.407,79.393,79.402,12800000.0
2006-01-18 10:10:00,79.399,79.405,79.393,79.405,17600000.0
2006-01-18 10:11:00,79.409,79.41,79.397,79.402,11200000.0
2006-01-18 10:12:00,79.389,79.389,79.364,79.38,12800000.0
2006-01-18 10:13:00,79.384,79.387,79.376,79.385,12800000.0
2006-01-18 10:14:00,79.396,79.412,79.393,79.412,10600000.0
2006-01-18 10:15:00,79.426,79.44,79.426,79.44,12800000.0
2006-01-18 10:16:00,79.441,79.458,79.44,79.456,12800000.0
2006-01-18 10:18:00,79.433,79.433,79.41,79.423,11200000.0
2006-01-18 10:19:00,79.409,79.415,79.407,79.415,11200000.0
2006-01-18 10:20:00,79.418,79.418,79.402,79.408,17600000.0
2006-01-18 10:21:00,79.411,79.432,79.411,79.427,16000000.0
2006-01-18 10:22:00,79.42,79.426,79.415,79.417,11200000.0
2006-01-18 10:23:00,79.414,79.418,79.408,79.418,11200000.0
2006-01-18 10:24:00,79.412,79.423,79.41,79.423,12800000.0
2006-01-18 10:25:00,79.423,79.435,79.409,79.435,11200000.0
2006-01-18 10:26:00,79.431,79.431,79.403,79.403,4800000.0
2006-01-18 10:27:00,79.404,79.415,79.402,79.407,11200000.0
2006-01-18 10:28:00,79.394,79.395,79.38,79.38,12800000.0
2006-01-18 10:29:00,79.38,79.381,79.372,79.372,11200000.0
2006-01-18 10:30:00,79.377,79.382,79.374,79.379,8000000.0
2006-01-18 10:31:00,79.374,79.4,79.369,79.4,12800000.0
2006-01-18 10:32:00,79.391,79.391,79.377,79.377,17600000.0
2006-01-18 10:33:00,79.365,79.374,79.364,79.372,11200000.0
2006-01-18 10:34:00,79.381,79.391,79.377,79.391,11600000.0
2006-01-18 10:35:00,79.412,79.425,79.412,79.425,11200000.0
2006-01-18 10:36:00,79.417,79.417,79.408,79.408,11200000.0
2006-01-18 10:37:00,79.409,79.429,79.324,79.42,11200000.0
2006-01-18 10:38:00,79.432,79.433,79.417,79.429,12800000.0
2006-01-18 10:39:00,79.413,79.421,79.412,79.421,11200000.0
2006-01-18 10:40:00,79.432,79.436,79.418,79.432,16000000.0
2006-01-18 10:41:00,79.435,79.438,79.41,79.41,12800000.0
2006-01-18 10:42:00,79.391,79.391,79.372,79.378,11200000.0
2006-01-18 10:43:00,79.368,79.374,79.366,79.374,11200000.0
2006-01-18 10:44:00,79.379,79.386,79.379,79.384,12800000.0
2006-01-18 10:45:00,79.377,79.384,79.372,79.38,12800000.0
2006-01-18 10:46:00,79.373,79.383,79.373,79.376,12800000.0
2006-01-18 10:47:00,79.382,79.386,79.356,79.386,12800000.0
2006-01-18 10:48:00,79.368,79.368,79.317,79.317,12800000.0
2006-01-18 10:49:00,79.325,79.325,79.32,79.324,11200000.0
2006-01-18 10:50:00,79.288,79.315,79.288,79.307,16000000.0
2006-01-18 10:51:00,79.316,79.334,79.316,79.334,17000000.0
2006-01-18 10:52:00,79.331,79.331,79.319,79.331,11200000.0
2006-01-18 10:53:00,79.343,79.343,79.313,79.313,11200000.0
2006-01-18 10:54:00,79.337,79.342,79.313,79.342,17600000.0
2006-01-18 10:55:00,79.341,79.349,79.318,79.318,11200000.0
2006-01-18 10:56:00,79.329,79.348,79.325,79.348,17600000.0
2006-01-18 10:57:00,79.354,79.378,79.354,79.378,16000000.0
2006-01-18 10:58:00,79.372,79.386,79.281,79.386,12800000.0
2006-01-18 10:59:00,79.426,79.426,79.407,79.417,11200000.0
2006-01-18 11:00:00,79.442,79.442,79.427,79.436,12800000.0
2006-01-18 11:01:00,79.44,79.44,79.424,79.424,12800000.0
2006-01-18 11:02:00,79.423,79.427,79.419,79.425,16000000.0
2006-01-18 11:04:00,79.435,79.445,79.43,79.43,14400000.0
2006-01-18 11:05:00,79.424,79.424,79.398,79.417,17600000.0
2006-01-18 11:06:00,79.414,79.417,79.409,79.417,17600000.0
2006-01-18 11:07:00,79.416,79.434,79.408,79.434,17600000.0
2006-01-18 11:08:00,79.38,79.466,79.38,79.423,11200000.0
2006-01-18 11:09:00,79.403,79.405,79.393,79.399,17600000.0
2006-01-18 11:10:00,79.401,79.401,79.376,79.376,12800000.0
2006-01-18 11:11:00,79.371,79.371,79.353,79.363,11200000.0
2006-01-18 11:12:00,79.366,79.37,79.356,79.356,17600000.0
2006-01-18 11:13:00,79.376,79.378,79.348,79.363,14400000.0
2006-01-18 11:14:00,79.375,79.381,79.375,79.375,11200000.0
2006-01-18 11:15:00,79.358,79.358,79.339,79.345,11200000.0
2006-01-18 11:16:00,79.326,79.344,79.326,79.344,12800000.0
2006-01-18 11:17:00,79.336,79.344,79.326,79.343,11200000.0
2006-01-18 11:18:00,79.351,79.351,79.337,79.34,12800000.0
2006-01-18 11:20:00,79.327,79.327,79.302,79.305,12800000.0
2006-01-18 11:21:00,79.32,79.32,79.304,79.311,14400000.0
2006-01-18 11:22:00,79.321,79.34,79.319,79.319,12800000.0
2006-01-18 11:23:00,79.305,79.305,79.281,79.281,11200000.0
2006-01-18 11:24:00,79.281,79.281,79.25,79.259,12800000.0
2006-01-18 11:25:00,79.261,79.265,79.233,79.253,17600000.0
2006-01-18 11:26:00,79.258,79.258,79.247,79.257,14400000.0
2006-01-18 11:27:00,79.247,79.269,79.233,79.269,11200000.0
2006-01-18 11:28:00,79.254,79.257,79.243,79.248,14400000.0
2006-01-18 11:29:00,79.247,79.259,79.247,79.248,14400000.0
2006-01-18 11:30:00,79.238,79.26,79.238,79.259,14400000.0
2006-01-18 11:31:00,79.269,79.277,79.262,79.274,11200000.0
2006-01-18 11:32:00,79.272,79.278,79.262,79.27,17600000.0
2006-01-18 11:33:00,79.271,79.271,79.255,79.255,12800000.0
2006-01-18 11:34:00,79.263,79.264,79.249,79.249,12800000.0
2006-01-18 11:35:00,79.253,79.267,79.251,79.263,11200000.0
2006-01-18 11:36:00,79.269,79.272,79.26,79.26,12800000.0
2006-01-18 11:37:00,79.247,79.247,79.216,79.216,11200000.0
2006-01-18 11:38:00,79.214,79.227,79.214,79.221,11200000.0
2006-01-18 11:39:00,79.22,79.22,79.197,79.202,11200000.0
2006-01-18 11:40:00,79.2,79.204,79.186,79.189,10600000.0
2006-01-18 11:41:00,79.192,79.2,79.187,79.187,16000000.0
2006-01-18 11:42:00,79.18,79.19,79.168,79.188,17600000.0
2006-01-18 11:43:00,79.193,79.193,79.172,79.19,11200000.0
2006-01-18 11:44:00,79.184,79.184,79.176,79.181,11200000.0
2006-01-18 11:45:00,79.176,79.176,79.148,79.148,14400000.0
2006-01-18 11:46:00,79.124,79.124,79.079,79.089,11200000.0
2006-01-18 11:47:00,79.103,79.139,79.093,79.139,17600000.0
2006-01-18 11:48:00,79.172,79.174,79.161,79.174,11200000.0
2006-01-18 11:49:00,79.169,79.178,79.169,79.172,12800000.0
2006-01-18 11:50:00,79.172,79.172,79.164,79.168,12800000.0
2006-01-18 11:51:00,79.16,79.16,79.148,79.157,11200000.0
2006-01-18 11:52:00,79.166,79.179,79.166,79.179,11200000.0
2006-01-18 11:53:00,79.165,79.172,79.155,79.156,16000000.0
2006-01-18 11:54:00,79.161,79.161,79.15,79.157,14400000.0
2006-01-18 11:55:00,79.163,79.178,79.113,79.176,11200000.0
2006-01-18 11:56:00,79.156,79.16,79.148,79.151,12800000.0
2006-01-18 11:57:00,79.167,79.176,79.163,79.165,12800000.0
2006-01-18 11:58:00,79.154,79.154,79.132,79.141,11200000.0
2006-01-18 11:59:00,79.159,79.181,79.159,79.18,11200000.0
2006-01-18 12:00:00,79.185,79.201,79.185,79.201,11200000.0
2006-01-18 12:01:00,79.216,79.242,79.216,79.235,11200000.0
2006-01-18 12:02:00,79.223,79.231,79.223,79.228,14400000.0
2006-01-18 12:03:00,79.243,79.25,79.236,79.236,11200000.0
2006-01-18 12:04:00,79.236,79.238,79.223,79.238,17600000.0
2006-01-18 12:05:00,79.243,79.243,79.229,79.242,17600000.0
2006-01-18 12:06:00,79.254,79.276,79.254,79.258,12800000.0
2006-01-18 12:07:00,79.26,79.272,79.26,79.265,11200000.0
2006-01-18 12:08:00,79.268,79.27,79.254,79.255,11200000.0
2006-01-18 12:09:00,79.254,79.26,79.25,79.252,14400000.0
2006-01-18 12:10:00,79.264,79.278,79.263,79.272,11200000.0
2006-01-18 12:11:00,79.283,79.283,79.252,79.252,12800000.0
2006-01-18 12:12:00,79.248,79.249,79.243,79.244,11200000.0
2006-01-18 12:13:00,79.209,79.22,79.202,79.22,11200000.0
2006-01-18 12:14:00,79.227,79.227,79.217,79.224,12800000.0
2006-01-18 12:15:00,79.23,79.241,79.23,79.236,12800000.0
2006-01-18 12:16:00,79.223,79.236,79.223,79.233,12800000.0
2006-01-18 12:17:00,79.235,79.256,79.191,79.239,17600000.0
2006-01-18 12:18:00,79.244,79.256,79.244,79.248,16000000.0
2006-01-18 12:19:00,79.248,79.271,79.243,79.271,12800000.0
2006-01-18 12:20:00,79.276,79.276,79.26,79.265,14400000.0
2006-01-18 12:21:00,79.276,79.286,79.276,79.278,11200000.0
2006-01-18 12:22:00,79.276,79.303,79.276,79.292,16000000.0
2006-01-18 12:23:00,79.293,79.293,79.285,79.288,14400000.0
2006-01-18 12:24:00,79.274,79.274,79.254,79.254,12800000.0
2006-01-18 12:25:00,79.263,79.275,79.263,79.273,11200000.0
2006-01-18 12:26:00,79.261,79.267,79.255,79.263,11200000.0
2006-01-18 12:27:00,79.264,79.27,79.263,79.27,11200000.0
2006-01-18 12:28:00,79.266,79.281,79.26,79.281,12800000.0
2006-01-18 12:31:00,79.291,79.303,79.291,79.303,12800000.0
2006-01-18 12:32:00,79.305,79.316,79.301,79.304,12800000.0
2006-01-18 12:33:00,79.31,79.345,79.31,79.345,13800000.0
2006-01-18 12:34:00,79.349,79.357,79.348,79.356,12800000.0
2006-01-18 12:35:00,79.349,79.356,79.349,79.353,11200000.0
2006-01-18 12:36:00,79.358,79.399,79.358,79.399,11200000.0
2006-01-18 12:37:00,79.383,79.383,79.369,79.375,11200000.0
2006-01-18 12:38:00,79.376,79.376,79.28,79.36,17600000.0
2006-01-18 12:39:00,79.359,79.385,79.359,79.379,15400000.0
2006-01-18 12:40:00,79.383,79.392,79.37,79.392,16000000.0
2006-01-18 12:41:00,79.391,79.392,79.381,79.381,12200000.0
2006-01-18 12:42:00,79.384,79.388,79.38,79.388,14400000.0
2006-01-18 12:43:00,79.399,79.408,79.397,79.404,12800000.0
2006-01-18 12:44:00,79.394,79.402,79.38,79.391,17600000.0
2006-01-18 12:45:00,79.395,79.4,79.389,79.39,16000000.0
2006-01-18 12:46:00,79.391,79.391,79.38,79.381,12800000.0
2006-01-18 12:47:00,79.375,79.382,79.361,79.364,12800000.0
2006-01-18 12:48:00,79.362,79.376,79.357,79.376,12800000.0
2006-01-18 12:49:00,79.385,79.402,79.376,79.402,15400000.0
2006-01-18 12:50:00,79.397,79.409,79.395,79.395,13800000.0
2006-01-18 12:51:00,79.389,79.397,79.378,79.397,11200000.0
2006-01-18 12:52:00,79.41,79.431,79.41,79.431,11200000.0
2006-01-18 12:53:00,79.401,79.407,79.395,79.395,11200000.0
2006-01-18 12:54:00,79.388,79.399,79.388,79.395,12800000.0
2006-01-18 12:55:00,79.396,79.396,79.37,79.37,16000000.0
2006-01-18 12:56:00,79.358,79.381,79.356,79.379,11200000.0
2006-01-18 12:57:00,79.366,79.375,79.366,79.368,11200000.0
2006-01-18 12:58:00,79.358,79.361,79.344,79.351,17600000.0
2006-01-18 12:59:00,79.345,79.348,79.327,79.327,16000000.0
2006-01-18 13:01:00,79.33,79.332,79.322,79.326,14400000.0
2006-01-18 13:02:00,79.318,79.318,79.293,79.307,12800000.0
2006-01-18 13:03:00,79.325,79.329,79.308,79.319,16000000.0
2006-01-18 13:04:00,79.305,79.315,79.305,79.314,11200000.0
2006-01-18 13:05:00,79.298,79.301,79.286,79.291,12800000.0
2006-01-18 13:07:00,79.292,79.298,79.287,79.287,14400000.0
2006-01-18 13:09:00,79.29,79.292,79.283,79.29,12800000.0
2006-01-18 13:10:00,79.284,79.296,79.267,79.285,16000000.0
2006-01-18 13:11:00,79.275,79.28,79.267,79.268,11200000.0
2006-01-18 13:12:00,79.269,79.271,79.266,79.266,12200000.0
2006-01-18 13:13:00,79.263,79.264,79.256,79.256,17600000.0
2006-01-18 13:14:00,79.265,79.265,79.233,79.233,12800000.0
2006-01-18 13:15:00,79.252,79.255,79.246,79.255,12800000.0
2006-01-18 13:16:00,79.255,79.26,79.244,79.247,17600000.0
2006-01-18 13:17:00,79.221,79.227,79.216,79.227,12800000.0
2006-01-18 13:18:00,79.226,79.234,79.218,79.228,11200000.0
2006-01-18 13:19:00,79.221,79.221,79.201,79.203,16000000.0
2006-01-18 13:20:00,79.209,79.221,79.209,79.211,9600000.0
2006-01-18 13:21:00,79.215,79.217,79.208,79.214,11200000.0
2006-01-18 13:22:00,79.219,79.234,79.218,79.218,14400000.0
2006-01-18 13:23:00,79.226,79.236,79.226,79.227,12800000.0
2006-01-18 13:25:00,79.232,79.234,79.226,79.229,17600000.0
2006-01-18 13:26:00,79.238,79.239,79.225,79.239,17600000.0
2006-01-18 13:27:00,79.239,79.247,79.236,79.246,12800000.0
2006-01-18 13:28:00,79.247,79.247,79.149,79.243,16000000.0
2006-01-18 13:29:00,79.238,79.24,79.233,79.238,11200000.0
2006-01-18 13:30:00,79.251,79.265,79.248,79.263,12800000.0
2006-01-18 13:31:00,79.254,79.276,79.254,79.276,11200000.0
2006-01-18 13:32:00,79.278,79.291,79.273,79.291,11200000.0
2006-01-18 13:33:00,79.303,79.312,79.303,79.311,19200000.0
2006-01-18 13:34:00,79.315,79.317,79.304,79.317,14400000.0
2006-01-18 13:35:00,79.307,79.307,79.298,79.298,36800000.0
2006-01-18 13:36:00,79.307,79.308,79.303,79.307,17600000.0
2006-01-18 13:38:00,79.311,79.327,79.311,79.325,33600000.0
2006-01-18 13:39:00,79.325,79.335,79.325,79.325,14400000.0
2006-01-18 13:40:00,79.318,79.324,79.311,79.311,39400000.0
2006-01-18 13:43:00,79.297,79.297,79.278,79.287,27200000.0
2006-01-18 13:44:00,79.266,79.274,79.263,79.268,33600000.0
2006-01-18 13:45:00,79.263,79.263,79.242,79.242,20200000.0
2006-01-18 13:46:00,79.263,79.263,79.255,79.259,24400000.0
2006-01-18 13:47:00,79.262,79.279,79.262,79.279,12800000.0
2006-01-18 13:48:00,79.296,79.315,79.296,79.313,12800000.0
2006-01-18 13:49:00,79.321,79.332,79.321,79.332,17600000.0
2006-01-18 13:50:00,79.341,79.341,79.286,79.286,11200000.0
2006-01-18 13:51:00,79.283,79.284,79.277,79.277,24000000.0
2006-01-18 13:52:00,79.275,79.275,79.257,79.257,12800000.0
2006-01-18 13:53:00,79.265,79.284,79.265,79.284,17600000.0
2006-01-18 13:54:00,79.285,79.285,79.271,79.277,25600000.0
2006-01-18 13:55:00,79.276,79.284,79.27,79.284,14400000.0
2006-01-18 13:56:00,79.283,79.285,79.273,79.273,14400000.0
2006-01-18 13:57:00,79.286,79.301,79.286,79.291,28800000.0
2006-01-18 13:58:00,79.293,79.293,79.261,79.28,14400000.0
2006-01-18 13:59:00,79.297,79.314,79.297,79.31,32000000.0
2006-01-18 14:00:00,79.288,79.304,79.288,79.303,48000000.0
2006-01-18 14:01:00,79.28,79.288,79.277,79.281,31800000.0
2006-01-18 14:02:00,79.267,79.267,79.256,79.256,14400000.0
2006-01-18 14:03:00,79.269,79.284,79.269,79.272,14400000.0
2006-01-18 14:04:00,79.282,79.282,79.272,79.272,11200000.0
2006-01-18 14:05:00,79.278,79.291,79.277,79.291,24400000.0
2006-01-18 14:07:00,79.297,79.297,79.287,79.287,39400000.0
2006-01-18 14:08:00,79.283,79.298,79.283,79.292,16000000.0
2006-01-18 14:10:00,79.28,79.292,79.28,79.292,33600000.0
2006-01-18 14:11:00,79.289,79.291,79.279,79.283,14400000.0
2006-01-18 14:12:00,79.28,79.294,79.28,79.293,27200000.0
2006-01-18 14:13:00,79.303,79.31,79.299,79.31,14400000.0
2006-01-18 14:14:00,79.302,79.305,79.293,79.293,12800000.0
2006-01-18 14:15:00,79.295,79.304,79.282,79.297,28800000.0
2006-01-18 14:16:00,79.292,79.298,79.281,79.281,25600000.0
2006-01-18 14:17:00,79.292,79.292,79.276,79.28,12800000.0
2006-01-18 14:18:00,79.283,79.283,79.275,79.275,16000000.0
2006-01-18 14:19:00,79.252,79.281,79.252,79.268,12800000.0
2006-01-18 14:20:00,79.26,79.283,79.26,79.273,25600000.0
2006-01-18 14:21:00,79.267,79.267,79.26,79.262,29200000.0
2006-01-18 14:22:00,79.246,79.246,79.218,79.221,11200000.0
2006-01-18 14:23:00,79.202,79.217,79.202,79.211,48000000.0
2006-01-18 14:24:00,79.198,79.198,79.18,79.196,12800000.0
2006-01-18 14:25:00,79.205,79.209,79.188,79.191,12800000.0
2006-01-18 14:26:00,79.189,79.217,79.189,79.217,12800000.0
2006-01-18 14:27:00,79.217,79.229,79.217,79.229,17000000.0
2006-01-18 14:28:00,79.227,79.227,79.18,79.18,11200000.0
2006-01-18 14:29:00,79.155,79.155,79.144,79.15,36800000.0
2006-01-18 14:30:00,79.142,79.169,79.142,79.169,22400000.0
2006-01-18 14:31:00,79.188,79.242,79.188,79.242,20800000.0
2006-01-18 14:32:00,79.262,79.266,79.256,79.256,8000000.0
2006-01-18 14:33:00,79.249,79.256,79.249,79.25,24000000.0
2006-01-18 14:34:00,79.267,79.267,79.241,79.241,12800000.0
2006-01-18 14:35:00,79.233,79.233,79.196,79.199,14400000.0
2006-01-18 14:36:00,79.212,79.214,79.189,79.189,11200000.0
2006-01-18 14:37:00,79.183,79.194,79.183,79.19,11200000.0
2006-01-18 14:38:00,79.193,79.211,79.193,79.205,56000000.0
2006-01-18 14:39:00,79.196,79.196,79.178,79.182,12800000.0
2006-01-18 14:40:00,79.164,79.182,79.163,79.173,14400000.0
2006-01-18 14:41:00,79.185,79.187,79.18,79.182,56000000.0
2006-01-18 14:42:00,79.183,79.183,79.166,79.174,12800000.0
2006-01-18 14:43:00,79.17,79.17,79.16,79.16,25600000.0
2006-01-18 14:44:00,79.162,79.162,79.154,79.154,12800000.0
2006-01-18 14:45:00,79.148,79.154,79.146,79.148,10600000.0
2006-01-18 14:46:00,79.145,79.153,79.145,79.147,11200000.0
2006-01-18 14:47:00,79.144,79.155,79.141,79.155,16000000.0
2006-01-18 14:48:00,79.145,79.145,79.101,79.113,19200000.0
2006-01-18 14:49:00,79.103,79.106,79.087,79.106,32000000.0
2006-01-18 14:50:00,79.118,79.132,79.118,79.127,28200000.0
2006-01-18 14:52:00,79.148,79.175,79.148,79.175,12800000.0
2006-01-18 14:53:00,79.169,79.173,79.152,79.152,17600000.0
2006-01-18 14:54:00,79.134,79.156,79.134,79.156,12800000.0
2006-01-18 14:55:00,79.157,79.157,79.134,79.135,16000000.0
2006-01-18 14:56:00,79.125,79.145,79.125,79.136,12800000.0
2006-01-18 14:57:00,79.139,79.146,79.139,79.14,12800000.0
2006-01-18 14:59:00,79.143,79.148,79.13,79.131,16000000.0
2006-01-18 15:00:00,79.135,79.155,79.135,79.15,14400000.0
2006-01-18 15:01:00,79.146,79.146,79.126,79.126,12800000.0
2006-01-18 15:02:00,79.125,79.14,79.12,79.127,26600000.0
2006-01-18 15:03:00,79.128,79.133,79.123,79.123,12800000.0
2006-01-18 15:04:00,79.118,79.118,79.107,79.111,11200000.0
2006-01-18 15:06:00,79.111,79.117,79.107,79.107,11200000.0
2006-01-18 15:07:00,79.111,79.138,79.111,79.138,25600000.0
2006-01-18 15:08:00,79.129,79.129,79.124,79.124,3200000.0
2006-01-18 15:09:00,79.108,79.118,79.105,79.105,16000000.0
2006-01-18 15:10:00,79.115,79.119,79.112,79.119,12800000.0
2006-01-18 15:11:00,79.119,79.119,79.111,79.112,32400000.0
2006-01-18 15:12:00,79.128,79.128,79.12,79.123,12800000.0
2006-01-18 15:13:00,79.128,79.131,79.114,79.128,44800000.0
2006-01-18 15:14:00,79.114,79.114,79.101,79.114,35200000.0
2006-01-18 15:15:00,79.124,79.141,79.124,79.141,21800000.0
2006-01-18 15:16:00,79.128,79.131,79.121,79.123,36200000.0
2006-01-18 15:17:00,79.11,79.131,79.11,79.129,22400000.0
2006-01-18 15:18:00,79.136,79.142,79.129,79.13,22400000.0
2006-01-18 15:19:00,79.102,79.119,79.102,79.118,16000000.0
2006-01-18 15:20:00,79.108,79.108,79.099,79.1,23400000.0
2006-01-18 15:21:00,79.111,79.116,79.111,79.116,14400000.0
2006-01-18 15:22:00,79.115,79.12,79.109,79.115,12800000.0
2006-01-18 15:23:00,79.117,79.123,79.115,79.123,47400000.0
2006-01-18 15:24:00,79.128,79.128,79.119,79.121,25600000.0
2006-01-18 15:25:00,79.105,79.114,79.098,79.098,27200000.0
2006-01-18 15:26:00,79.095,79.103,79.095,79.098,40000000.0
2006-01-18 15:28:00,79.093,79.095,79.081,79.081,69800000.0
2006-01-18 15:29:00,79.085,79.093,79.003,79.093,46400000.0
2006-01-18 15:30:00,79.01,79.142,79.01,79.023,114600000.0
2006-01-18 15:31:00,79.083,79.093,79.082,79.088,60800000.0
2006-01-18 15:32:00,79.082,79.094,79.082,79.094,29800000.0
2006-01-18 15:33:00,79.08,79.102,79.08,79.102,30400000.0
2006-01-18 15:34:00,79.114,79.114,79.077,79.077,22400000.0
2006-01-18 15:35:00,79.082,79.093,79.08,79.093,33600000.0
2006-01-18 15:36:00,79.099,79.114,79.099,79.106,32400000.0
2006-01-18 15:37:00,79.111,79.117,79.102,79.117,30400000.0
2006-01-18 15:38:00,79.123,79.128,79.113,79.113,59200000.0
2006-01-18 15:40:00,79.088,79.088,79.078,79.083,35200000.0
2006-01-18 15:41:00,79.072,79.072,79.055,79.065,25600000.0
2006-01-18 15:42:00,79.074,79.077,79.07,79.077,43200000.0
2006-01-18 15:43:00,79.077,79.089,79.076,79.078,27200000.0
2006-01-18 15:44:00,79.067,79.07,79.048,79.059,12800000.0
2006-01-18 15:45:00,79.086,79.089,79.07,79.085,16000000.0
2006-01-18 15:46:00,79.108,79.114,79.102,79.114,14400000.0
2006-01-18 15:47:00,79.113,79.141,79.113,79.141,30400000.0
2006-01-18 15:48:00,79.144,79.152,79.14,79.147,27200000.0
2006-01-18 15:49:00,79.143,79.146,79.137,79.146,11200000.0
2006-01-18 15:50:00,79.139,79.139,79.12,79.12,10600000.0
2006-01-18 15:51:00,79.136,79.136,79.11,79.12,12800000.0
2006-01-18 15:52:00,79.139,79.162,79.139,79.162,20800000.0
2006-01-18 15:53:00,79.195,79.224,79.195,79.224,24000000.0
2006-01-18 15:54:00,79.225,79.225,79.212,79.212,28800000.0
2006-01-18 15:55:00,79.207,79.217,79.2,79.208,23400000.0
2006-01-18 15:56:00,79.191,79.193,79.179,79.183,51200000.0
2006-01-18 15:57:00,79.195,79.204,79.194,79.194,12800000.0
2006-01-18 15:58:00,79.184,79.197,79.184,79.185,19200000.0
2006-01-18 15:59:00,79.181,79.181,79.158,79.158,36800000.0
2006-01-18 16:00:00,79.136,79.137,79.121,79.121,51200000.0
2006-01-18 16:01:00,79.14,79.17,79.14,79.161,41600000.0
2006-01-18 16:02:00,79.137,79.16,79.137,79.142,11200000.0
2006-01-18 16:03:00,79.116,79.116,79.076,79.076,64400000.0
2006-01-18 16:04:00,79.061,79.084,79.061,79.084,44200000.0
2006-01-18 16:05:00,79.091,79.098,79.081,79.086,48000000.0
2006-01-18 16:06:00,79.086,79.09,79.081,79.085,35200000.0
2006-01-18 16:07:00,79.095,79.099,79.075,79.077,32000000.0
2006-01-18 16:08:00,79.073,79.073,79.067,79.067,44800000.0
2006-01-18 16:09:00,79.053,79.055,79.042,79.052,44200000.0
2006-01-18 16:10:00,79.049,79.065,79.047,79.064,41000000.0
2006-01-18 16:11:00,79.058,79.058,79.045,79.052,14400000.0
2006-01-18 16:12:00,79.039,79.039,79.028,79.031,56000000.0
2006-01-18 16:13:00,79.038,79.044,79.022,79.022,11200000.0
2006-01-18 16:14:00,79.03,79.03,79.024,79.028,49000000.0
2006-01-18 16:15:00,79.036,79.042,79.034,79.04,59200000.0
2006-01-18 16:16:00,79.025,79.026,79.012,79.026,17600000.0
2006-01-18 16:17:00,79.019,79.05,79.014,79.05,38400000.0
2006-01-18 16:18:00,79.049,79.049,79.029,79.029,11200000.0
2006-01-18 16:19:00,79.033,79.046,79.028,79.046,22400000.0
2006-01-18 16:20:00,79.059,79.059,79.046,79.046,11200000.0
2006-01-18 16:21:00,79.059,79.065,79.058,79.06,27200000.0
2006-01-18 16:22:00,79.048,79.055,79.047,79.05,42000000.0
2006-01-18 16:23:00,79.034,79.034,79.014,79.014,43200000.0
2006-01-18 16:24:00,79.011,79.011,78.958,78.958,17600000.0
2006-01-18 16:25:00,78.938,78.945,78.935,78.94,33600000.0
2006-01-18 16:26:00,78.936,78.936,78.917,78.917,17600000.0
2006-01-18 16:27:00,78.909,78.913,78.888,78.888,35200000.0
2006-01-18 16:28:00,78.882,78.905,78.882,78.902,27600000.0
2006-01-18 16:29:00,78.892,78.9,78.892,78.892,11200000.0
2006-01-18 16:30:00,78.884,78.909,78.884,78.898,11200000.0
2006-01-18 16:31:00,78.932,78.933,78.922,78.93,41600000.0
2006-01-18 16:32:00,78.942,78.948,78.942,78.948,12800000.0
2006-01-18 16:33:00,78.947,78.947,78.921,78.921,26600000.0
2006-01-18 16:34:00,78.898,78.93,78.887,78.895,34600000.0
2006-01-18 16:35:00,78.903,78.98,78.903,78.964,52200000.0
2006-01-18 16:36:00,78.957,78.995,78.951,78.995,50600000.0
2006-01-18 16:37:00,78.985,78.994,78.979,78.98,41600000.0
2006-01-18 16:38:00,78.994,78.999,78.966,78.966,40000000.0
2006-01-18 16:39:00,78.957,78.996,78.957,78.996,35200000.0
2006-01-18 16:40:00,78.992,78.992,78.959,78.959,56000000.0
2006-01-18 16:41:00,78.957,78.957,78.923,78.923,73000000.0
2006-01-18 16:42:00,78.916,78.933,78.915,78.92,54400000.0
2006-01-18 16:43:00,78.911,78.926,78.901,78.925,17000000.0
2006-01-18 16:44:00,78.914,78.968,78.907,78.968,11200000.0
2006-01-18 16:45:00,78.978,78.998,78.975,78.976,56400000.0
2006-01-18 16:46:00,78.965,78.967,78.959,78.959,11200000.0
2006-01-18 16:47:00,78.961,78.977,78.961,78.963,70400000.0
2006-01-18 16:48:00,78.952,78.982,78.952,78.972,52800000.0
2006-01-18 16:49:00,78.966,78.979,78.965,78.969,36800000.0
2006-01-18 16:50:00,78.983,78.984,78.973,78.978,74600000.0
2006-01-18 16:51:00,78.963,78.967,78.958,78.96,32000000.0
2006-01-18 16:52:00,78.962,78.969,78.956,78.956,46400000.0
2006-01-18 16:53:00,78.945,78.946,78.931,78.931,30400000.0
2006-01-18 16:54:00,78.945,78.967,78.945,78.967,11200000.0
2006-01-18 16:55:00,78.97,78.976,78.97,78.976,27200000.0
2006-01-18 16:56:00,78.973,78.973,78.95,78.966,36800000.0
2006-01-18 16:57:00,78.97,78.975,78.961,78.97,19200000.0
2006-01-18 16:58:00,78.974,78.976,78.97,78.97,12800000.0
2006-01-18 16:59:00,78.96,78.967,78.954,78.957,51200000.0
2006-01-18 17:00:00,78.971,79.001,78.971,79.001,49600000.0
2006-01-18 17:01:00,79.006,79.014,78.993,78.999,40400000.0
2006-01-18 17:02:00,78.975,78.986,78.975,78.983,33600000.0
2006-01-18 17:03:00,78.99,79.002,78.985,78.993,44800000.0
2006-01-18 17:04:00,78.998,78.998,78.965,78.978,41000000.0
2006-01-18 17:05:00,78.979,78.979,78.953,78.965,54800000.0
2006-01-18 17:06:00,78.983,78.983,78.969,78.98,59200000.0
2006-01-18 17:07:00,78.992,78.996,78.983,78.995,35200000.0
2006-01-18 17:08:00,78.992,78.996,78.984,78.984,68800000.0
2006-01-18 17:09:00,78.968,78.988,78.968,78.983,59200000.0
2006-01-18 17:10:00,79.005,79.005,78.978,78.988,25600000.0
2006-01-18 17:11:00,78.986,78.986,78.955,78.955,38400000.0
2006-01-18 17:12:00,78.959,78.961,78.945,78.955,25600000.0
2006-01-18 17:13:00,78.95,78.953,78.945,78.948,28800000.0
2006-01-18 17:14:00,78.981,79.014,78.981,79.014,22400000.0
2006-01-18 17:15:00,79.013,79.037,79.008,79.008,19200000.0
2006-01-18 17:16:00,79.004,79.014,78.998,78.998,17600000.0
2006-01-18 17:17:00,78.982,78.982,78.968,78.972,38400000.0
2006-01-18 17:18:00,78.999,79.01,78.985,78.992,57000000.0
2006-01-18 17:19:00,78.974,78.984,78.96,78.96,23400000.0
2006-01-18 17:20:00,78.956,78.971,78.956,78.967,16000000.0
2006-01-18 17:21:00,78.958,79.003,78.958,78.984,28800000.0
2006-01-18 17:22:00,78.982,79.002,78.981,79.002,19200000.0
2006-01-18 17:23:00,79.001,79.001,78.967,78.967,11200000.0
2006-01-18 17:24:00,78.946,78.946,78.918,78.922,12800000.0
2006-01-18 17:25:00,78.929,78.952,78.929,78.952,17600000.0
2006-01-18 17:26:00,78.966,78.966,78.95,78.963,12800000.0
2006-01-18 17:27:00,78.95,78.969,78.948,78.969,46400000.0
2006-01-18 17:28:00,78.978,78.998,78.978,78.987,12800000.0
2006-01-18 17:29:00,78.994,78.999,78.985,78.988,27600000.0
2006-01-18 17:30:00,79.008,79.02,79.003,79.003,17600000.0
2006-01-18 17:31:00,79.011,79.018,79.004,79.016,88000000.0
2006-01-18 17:32:00,79.016,79.027,79.005,79.005,52800000.0
2006-01-18 17:33:00,79.007,79.037,79.007,79.037,36800000.0
2006-01-18 17:34:00,79.043,79.068,79.043,79.064,64000000.0
2006-01-18 17:35:00,79.082,79.082,79.068,79.076,43600000.0
2006-01-18 17:36:00,79.067,79.067,79.061,79.061,33000000.0
2006-01-18 17:37:00,79.072,79.095,79.072,79.09,16000000.0
2006-01-18 17:38:00,79.098,79.125,79.098,79.125,35200000.0
2006-01-18 17:39:00,79.126,79.14,79.125,79.14,16000000.0
2006-01-18 17:40:00,79.133,79.133,79.117,79.117,75200000.0
2006-01-18 17:41:00,79.11,79.11,79.099,79.103,12800000.0
2006-01-18 17:42:00,79.11,79.114,79.098,79.108,11200000.0
2006-01-18 17:44:00,79.104,79.104,79.084,79.084,30400000.0
2006-01-18 17:45:00,79.071,79.077,79.065,79.065,30400000.0
2006-01-18 17:46:00,79.064,79.064,79.056,79.058,42000000.0
2006-01-18 17:47:00,79.056,79.058,79.049,79.049,57600000.0
2006-01-18 17:48:00,79.043,79.05,79.041,79.049,57600000.0
2006-01-18 17:49:00,79.062,79.069,79.057,79.063,46400000.0
2006-01-18 17:50:00,79.063,79.077,79.063,79.071,8000000.0
2006-01-18 17:51:00,79.067,79.077,79.065,79.066,49600000.0
2006-01-18 17:52:00,79.066,79.066,79.059,79.059,43600000.0
2006-01-18 17:53:00,79.042,79.051,79.04,79.051,33000000.0
2006-01-18 17:54:00,79.046,79.073,79.046,79.073,38400000.0
2006-01-18 17:55:00,79.075,79.081,79.073,79.081,39400000.0
2006-01-18 17:56:00,79.079,79.087,79.079,79.081,44800000.0
2006-01-18 17:57:00,79.088,79.101,79.082,79.094,36800000.0
2006-01-18 17:58:00,79.113,79.119,79.113,79.113,17600000.0
2006-01-18 17:59:00,79.133,79.159,79.133,79.151,62400000.0
2006-01-18 18:00:00,79.139,79.139,79.125,79.127,51200000.0
2006-01-18 18:01:00,79.125,79.125,79.105,79.123,31400000.0
2006-01-18 18:02:00,79.135,79.144,79.134,79.144,24000000.0
2006-01-18 18:03:00,79.144,79.144,79.127,79.127,36200000.0
2006-01-18 18:04:00,79.124,79.16,79.124,79.16,33600000.0
2006-01-18 18:05:00,79.181,79.19,79.181,79.183,12800000.0
2006-01-18 18:06:00,79.16,79.188,79.158,79.188,30400000.0
2006-01-18 18:07:00,79.187,79.187,79.174,79.185,11200000.0
2006-01-18 18:08:00,79.182,79.192,79.174,79.182,84800000.0
2006-01-18 18:09:00,79.175,79.175,79.136,79.136,33600000.0
2006-01-18 18:10:00,79.15,79.159,79.14,79.159,16000000.0
2006-01-18 18:12:00,79.166,79.176,79.166,79.168,12800000.0
2006-01-18 18:13:00,79.172,79.177,79.171,79.175,27200000.0
2006-01-18 18:14:00,79.191,79.217,79.191,79.204,19200000.0
2006-01-18 18:15:00,79.227,79.244,79.225,79.244,29800000.0
2006-01-18 18:16:00,79.228,79.232,79.201,79.232,56400000.0
2006-01-18 18:17:00,79.25,79.26,79.247,79.26,43200000.0
2006-01-18 18:18:00,79.247,79.247,79.238,79.241,30800000.0
2006-01-18 18:19:00,79.237,79.237,79.222,79.223,46800000.0
2006-01-18 18:20:00,79.212,79.213,79.174,79.175,43200000.0
2006-01-18 18:21:00,79.184,79.193,79.18,79.183,12200000.0
2006-01-18 18:22:00,79.189,79.201,79.183,79.201,33600000.0
2006-01-18 18:23:00,79.217,79.22,79.203,79.21,46800000.0
2006-01-18 18:24:00,79.217,79.221,79.207,79.21,52800000.0
2006-01-18 18:25:00,79.212,79.215,79.198,79.215,33600000.0
2006-01-18 18:26:00,79.201,79.21,79.18,79.18,12800000.0
2006-01-18 18:27:00,79.188,79.202,79.187,79.202,33600000.0
2006-01-18 18:28:00,79.201,79.213,79.199,79.2,12800000.0
2006-01-18 18:29:00,79.19,79.196,79.189,79.192,25600000.0
2006-01-18 18:31:00,79.185,79.193,79.179,79.193,11200000.0
2006-01-18 18:32:00,79.192,79.199,79.189,79.189,70400000.0
2006-01-18 18:33:00,79.187,79.188,79.184,79.184,31400000.0
2006-01-18 18:34:00,79.179,79.183,79.167,79.168,19200000.0
2006-01-18 18:35:00,79.151,79.171,79.151,79.171,43200000.0
2006-01-18 18:36:00,79.163,79.163,79.152,79.163,11200000.0
2006-01-18 18:37:00,79.167,79.178,79.167,79.17,36800000.0
2006-01-18 18:38:00,79.165,79.175,79.161,79.166,49600000.0
2006-01-18 18:40:00,79.172,79.202,79.172,79.196,65600000.0
2006-01-18 18:41:00,79.175,79.197,79.169,79.169,71400000.0
2006-01-18 18:42:00,79.165,79.178,79.155,79.178,78400000.0
2006-01-18 18:43:00,79.171,79.176,79.171,79.176,49600000.0
2006-01-18 18:44:00,79.175,79.18,79.173,79.18,30400000.0
2006-01-18 18:45:00,79.191,79.191,79.146,79.149,12800000.0
2006-01-18 18:46:00,79.148,79.164,79.143,79.164,12800000.0
2006-01-18 18:47:00,79.161,79.168,79.161,79.161,14400000.0
2006-01-18 18:49:00,79.161,79.161,79.15,79.155,24000000.0
2006-01-18 18:50:00,79.152,79.158,79.142,79.142,46400000.0
2006-01-18 18:51:00,79.138,79.144,79.12,79.144,12800000.0
2006-01-18 18:52:00,79.142,79.166,79.142,79.164,19200000.0
2006-01-18 18:53:00,79.171,79.176,79.163,79.171,30400000.0
2006-01-18 18:54:00,79.19,79.195,79.186,79.195,19200000.0
2006-01-18 18:55:00,79.199,79.208,79.193,79.195,22400000.0
2006-01-18 18:56:00,79.198,79.2,79.185,79.192,16000000.0
2006-01-18 18:57:00,79.196,79.202,79.193,79.201,19200000.0
2006-01-18 18:58:00,79.191,79.195,79.189,79.189,32000000.0
2006-01-18 18:59:00,79.18,79.188,79.18,79.185,32000000.0
2006-01-18 19:00:00,79.192,79.197,79.185,79.188,14400000.0
2006-01-18 19:01:00,79.187,79.192,79.184,79.191,11200000.0
2006-01-18 19:02:00,79.197,79.199,79.181,79.181,43200000.0
2006-01-18 19:03:00,79.185,79.185,79.174,79.182,14400000.0
2006-01-18 19:04:00,79.183,79.183,79.176,79.182,14400000.0
2006-01-18 19:08:00,79.192,79.2,79.189,79.189,22400000.0
2006-01-18 19:09:00,79.169,79.214,79.169,79.214,12200000.0
2006-01-18 19:10:00,79.217,79.217,79.201,79.201,17600000.0
2006-01-18 19:11:00,79.212,79.213,79.205,79.205,17600000.0
2006-01-18 19:12:00,79.208,79.235,79.208,79.235,24000000.0
2006-01-18 19:13:00,79.231,79.256,79.231,79.256,16000000.0
2006-01-18 19:14:00,79.26,79.271,79.26,79.269,12800000.0
2006-01-18 19:15:00,79.263,79.263,79.245,79.26,16000000.0
2006-01-18 19:16:00,79.267,79.267,79.238,79.247,12800000.0
2006-01-18 19:17:00,79.262,79.267,79.252,79.252,14400000.0
2006-01-18 19:18:00,79.249,79.249,79.236,79.236,32000000.0
2006-01-18 19:19:00,79.226,79.233,79.225,79.227,11200000.0
2006-01-18 19:20:00,79.229,79.246,79.225,79.243,14400000.0
2006-01-18 19:21:00,79.232,79.239,79.214,79.214,17600000.0
2006-01-18 19:22:00,79.207,79.223,79.198,79.223,14400000.0
2006-01-18 19:23:00,79.216,79.216,79.193,79.202,16000000.0
2006-01-18 19:24:00,79.193,79.225,79.193,79.223,48000000.0
2006-01-18 19:26:00,79.214,79.214,79.198,79.199,41600000.0
2006-01-18 19:27:00,79.193,79.204,79.193,79.204,14400000.0
2006-01-18 19:28:00,79.198,79.198,79.185,79.195,12800000.0
2006-01-18 19:29:00,79.21,79.228,79.21,79.222,12800000.0
2006-01-18 19:30:00,79.236,79.24,79.233,79.233,11200000.0
2006-01-18 19:31:00,79.237,79.241,79.226,79.226,11200000.0
2006-01-18 19:32:00,79.213,79.213,79.201,79.201,10600000.0
2006-01-18 19:33:00,79.209,79.211,79.206,79.21,12800000.0
2006-01-18 19:34:00,79.197,79.199,79.189,79.192,12800000.0
2006-01-18 19:35:00,79.189,79.202,79.189,79.202,17600000.0
2006-01-18 19:36:00,79.194,79.194,79.18,79.182,16000000.0
2006-01-18 19:37:00,79.176,79.184,79.176,79.182,11200000.0
2006-01-18 19:38:00,79.179,79.179,79.164,79.164,11200000.0
2006-01-18 19:39:00,79.17,79.179,79.168,79.179,12800000.0
2006-01-18 19:41:00,79.172,79.18,79.164,79.18,11200000.0
2006-01-18 19:42:00,79.176,79.181,79.173,79.173,11200000.0
2006-01-18 19:46:00,79.155,79.169,79.155,79.169,8000000.0
2006-01-18 19:47:00,79.156,79.158,79.142,79.158,9000000.0
2006-01-18 19:48:00,79.175,79.184,79.171,79.177,12800000.0
2006-01-18 19:49:00,79.163,79.163,79.15,79.161,30400000.0
2006-01-18 19:50:00,79.147,79.148,79.138,79.148,12800000.0
2006-01-18 19:51:00,79.147,79.152,79.142,79.15,12800000.0
2006-01-18 19:52:00,79.137,79.147,79.128,79.131,16000000.0
2006-01-18 19:53:00,79.132,79.137,79.13,79.137,11200000.0
2006-01-18 19:54:00,79.113,79.113,79.104,79.104,12800000.0
2006-01-18 19:55:00,79.105,79.12,79.105,79.12,11200000.0
2006-01-18 19:56:00,79.116,79.121,79.107,79.115,16000000.0
2006-01-18 19:58:00,79.117,79.123,79.117,79.121,11200000.0
2006-01-18 19:59:00,79.122,79.126,79.114,79.115,10600000.0
2006-01-18 20:00:00,79.116,79.137,79.116,79.137,17600000.0
2006-01-18 20:01:00,79.141,79.147,79.141,79.143,12800000.0
2006-01-18 20:02:00,79.152,79.165,79.152,79.165,17600000.0
2006-01-18 20:03:00,79.167,79.169,79.161,79.169,16000000.0
2006-01-18 20:04:00,79.155,79.165,79.153,79.157,29800000.0
2006-01-18 20:05:00,79.155,79.155,79.14,79.142,12800000.0
2006-01-18 20:06:00,79.148,79.156,79.148,79.154,11200000.0
2006-01-18 20:09:00,79.153,79.154,79.145,79.145,11200000.0
2006-01-18 20:10:00,79.132,79.155,79.132,79.155,14400000.0
2006-01-18 20:11:00,79.154,79.158,79.15,79.15,11200000.0
2006-01-18 20:12:00,79.158,79.16,79.156,79.156,11200000.0
2006-01-18 20:15:00,79.161,79.161,79.148,79.161,11200000.0
2006-01-18 20:16:00,79.154,79.154,79.145,79.149,28800000.0
2006-01-18 20:17:00,79.15,79.159,79.144,79.155,33600000.0
2006-01-18 20:18:00,79.157,79.162,79.151,79.162,11200000.0
2006-01-18 20:19:00,79.162,79.169,79.162,79.168,11200000.0
2006-01-18 20:20:00,79.161,79.167,79.152,79.167,19200000.0
2006-01-18 20:21:00,79.168,79.17,79.158,79.165,12800000.0
2006-01-18 20:22:00,79.156,79.172,79.156,79.168,14400000.0
2006-01-18 20:24:00,79.176,79.182,79.175,79.175,16000000.0
2006-01-18 20:25:00,79.166,79.171,79.161,79.161,11200000.0
2006-01-18 20:26:00,79.152,79.152,79.142,79.142,16000000.0
2006-01-18 20:28:00,79.148,79.148,79.136,79.145,11200000.0
2006-01-18 20:29:00,79.14,79.15,79.137,79.142,12800000.0
2006-01-18 20:30:00,79.139,79.139,79.127,79.129,26600000.0
2006-01-18 20:32:00,79.13,79.139,79.13,79.134,12800000.0
2006-01-18 20:33:00,79.137,79.143,79.131,79.139,13200000.0
2006-01-18 20:34:00,79.14,79.144,79.138,79.144,11200000.0
2006-01-18 20:35:00,79.156,79.16,79.148,79.148,11200000.0
2006-01-18 20:43:00,79.146,79.147,79.137,79.137,14400000.0
2006-01-18 20:44:00,79.143,79.143,79.137,79.139,9600000.0
2006-01-18 20:47:00,79.144,79.156,79.142,79.156,12800000.0
2006-01-18 20:48:00,79.166,79.176,79.165,79.176,17600000.0
2006-01-18 20:49:00,79.174,79.174,79.164,79.164,8000000.0
2006-01-18 20:51:00,79.166,79.167,79.156,79.156,28800000.0
2006-01-18 20:54:00,79.155,79.155,79.149,79.151,14400000.0
2006-01-18 20:55:00,79.149,79.155,79.138,79.155,11200000.0
2006-01-18 20:56:00,79.152,79.159,79.152,79.159,8000000.0
2006-01-18 20:59:00,79.168,79.168,79.162,79.162,11200000.0
2006-01-18 21:00:00,79.162,79.168,79.156,79.168,17000000.0
2006-01-18 21:01:00,79.167,79.176,79.163,79.172,11200000.0
2006-01-18 21:03:00,79.177,79.183,79.172,79.173,11200000.0
2006-01-18 21:04:00,79.172,79.178,79.167,79.172,16000000.0
2006-01-18 21:05:00,79.168,79.176,79.154,79.176,12800000.0
2006-01-18 21:06:00,79.167,79.171,79.153,79.153,12800000.0
2006-01-18 21:08:00,79.156,79.156,79.147,79.152,16000000.0
2006-01-18 21:09:00,79.136,79.157,79.136,79.146,8000000.0
2006-01-18 21:10:00,79.15,79.154,79.147,79.147,12800000.0
2006-01-18 21:13:00,79.159,79.165,79.147,79.161,16000000.0
2006-01-18 21:16:00,79.16,79.16,79.151,79.151,9000000.0
2006-01-18 21:17:00,79.151,79.165,79.151,79.165,12800000.0
2006-01-18 21:19:00,79.173,79.178,79.166,79.171,17600000.0
2006-01-18 21:21:00,79.17,79.176,79.17,79.175,11200000.0
2006-01-18 21:31:00,79.165,79.165,79.162,79.164,11200000.0
2006-01-18 21:32:00,79.162,79.162,79.151,79.154,14400000.0
2006-01-18 21:33:00,79.154,79.168,79.154,79.158,11200000.0
2006-01-18 21:35:00,79.153,79.153,79.144,79.144,12800000.0
2006-01-18 21:36:00,79.128,79.145,79.128,79.137,9600000.0
2006-01-18 21:38:00,79.105,79.105,79.016,79.016,12800000.0
2006-01-18 21:39:00,79.131,79.131,79.129,79.129,3200000.0
2006-01-18 21:40:00,79.133,79.133,79.126,79.131,11200000.0
2006-01-18 21:44:00,79.131,79.134,79.126,79.131,12800000.0
2006-01-18 21:47:00,79.133,79.139,79.132,79.138,11200000.0
2006-01-18 21:48:00,79.127,79.127,79.105,79.115,16000000.0
2006-01-18 21:49:00,79.106,79.114,79.106,79.111,11200000.0
2006-01-18 21:50:00,79.105,79.105,79.086,79.095,12800000.0
2006-01-18 21:51:00,79.103,79.107,79.099,79.099,17600000.0
2006-01-18 21:52:00,79.106,79.106,79.101,79.101,8000000.0
2006-01-18 21:55:00,79.084,79.084,79.07,79.07,11200000.0
2006-01-18 21:56:00,79.083,79.091,79.079,79.079,12800000.0
2006-01-18 21:57:00,79.069,79.069,79.062,79.065,17600000.0
2006-01-18 21:58:00,79.056,79.078,79.056,79.077,17600000.0
2006-01-18 21:59:00,79.076,79.076,79.053,79.053,12800000.0
2006-01-18 22:00:00,79.067,79.072,79.066,79.066,17600000.0
2006-01-18 22:01:00,79.073,79.073,79.067,79.068,11200000.0
2006-01-18 22:02:00,79.07,79.075,79.068,79.069,16000000.0
2006-01-18 22:03:00,79.067,79.067,79.061,79.065,17600000.0
2006-01-18 22:04:00,79.082,79.097,79.082,79.093,16000000.0
2006-01-18 22:05:00,79.1,79.104,79.096,79.096,11200000.0
2006-01-18 22:06:00,79.088,79.088,79.069,79.069,6400000.0
2006-01-18 22:07:00,79.061,79.066,79.06,79.06,16000000.0
2006-01-18 22:08:00,79.063,79.072,79.053,79.072,16000000.0
2006-01-18 22:09:00,79.064,79.078,79.057,79.078,12800000.0
2006-01-18 22:10:00,79.077,79.078,79.073,79.073,12800000.0
2006-01-18 22:11:00,79.079,79.079,79.072,79.079,8000000.0
2006-01-18 22:12:00,79.082,79.082,79.075,79.076,12800000.0
2006-01-18 22:13:00,79.062,79.079,79.062,79.079,12800000.0
2006-01-18 22:14:00,79.073,79.079,79.071,79.073,12800000.0
2006-01-18 22:17:00,79.071,79.078,79.071,79.074,12800000.0
2006-01-18 22:18:00,79.08,79.082,79.076,79.078,16000000.0
2006-01-18 22:19:00,79.073,79.079,79.064,79.064,14400000.0
2006-01-18 22:20:00,79.069,79.085,79.069,79.085,12800000.0
2006-01-18 22:21:00,79.085,79.088,79.079,79.079,18000000.0
2006-01-18 22:22:00,79.08,79.08,79.076,79.08,8000000.0
2006-01-18 22:23:00,79.079,79.079,79.07,79.074,12800000.0
2006-01-18 22:24:00,79.069,79.074,79.069,79.074,11200000.0
2006-01-18 22:30:00,79.086,79.097,79.085,79.09,18000000.0
2006-01-18 22:31:00,79.084,79.088,79.077,79.083,12800000.0
2006-01-18 22:33:00,79.088,79.094,79.085,79.093,11200000.0
2006-01-18 22:34:00,79.107,79.113,79.097,79.097,11200000.0
2006-01-18 22:35:00,79.125,79.133,79.123,79.133,12800000.0
2006-01-18 22:36:00,79.135,79.135,79.12,79.122,17600000.0
2006-01-18 22:37:00,79.12,79.12,79.112,79.112,25600000.0
2006-01-18 22:38:00,79.12,79.12,79.107,79.12,17600000.0
2006-01-18 22:39:00,79.118,79.124,79.118,79.119,12800000.0
2006-01-18 22:40:00,79.11,79.115,79.11,79.114,11200000.0
2006-01-18 22:41:00,79.107,79.107,79.096,79.102,11200000.0
2006-01-18 22:42:00,79.101,79.104,79.095,79.095,17600000.0
2006-01-18 22:43:00,79.089,79.101,79.089,79.098,16000000.0
2006-01-18 22:44:00,79.095,79.095,79.082,79.082,12800000.0
2006-01-18 22:46:00,79.076,79.093,79.071,79.093,11200000.0
2006-01-18 22:47:00,79.091,79.099,79.087,79.087,17600000.0
2006-01-18 22:53:00,79.092,79.096,79.088,79.089,11200000.0
2006-01-18 22:54:00,79.091,79.094,79.079,79.092,11200000.0
2006-01-18 22:57:00,79.087,79.092,79.082,79.082,17600000.0
2006-01-18 22:58:00,79.093,79.093,79.084,79.09,8000000.0
2006-01-18 22:59:00,79.091,79.091,79.081,79.086,17600000.0
2006-01-18 23:00:00,79.096,79.096,79.085,79.09,9600000.0
2006-01-18 23:04:00,79.083,79.09,79.075,79.081,11200000.0
2006-01-18 23:06:00,79.072,79.072,79.058,79.058,12800000.0
2006-01-18 23:07:00,79.056,79.06,79.055,79.059,12800000.0
2006-01-18 23:09:00,79.057,79.058,79.048,79.048,17600000.0
2006-01-18 23:13:00,79.052,79.052,79.045,79.047,12800000.0
2006-01-18 23:14:00,79.052,79.062,79.039,79.06,11200000.0
2006-01-18 23:15:00,79.054,79.06,79.054,79.06,11200000.0
2006-01-18 23:17:00,79.059,79.064,79.057,79.057,10600000.0
2006-01-18 23:20:00,79.053,79.063,79.048,79.062,14400000.0
2006-01-18 23:24:00,79.053,79.065,79.053,79.065,11200000.0
2006-01-18 23:27:00,79.07,79.074,79.066,79.074,17600000.0
2006-01-18 23:28:00,79.069,79.079,79.069,79.079,12800000.0
2006-01-18 23:33:00,79.085,79.085,79.074,79.074,12800000.0
2006-01-18 23:34:00,79.083,79.086,79.08,79.08,16000000.0
2006-01-18 23:35:00,79.073,79.074,79.064,79.067,16000000.0
2006-01-18 23:39:00,79.083,79.088,79.08,79.082,11200000.0
2006-01-18 23:41:00,79.085,79.087,79.078,79.082,12800000.0
2006-01-18 23:42:00,79.08,79.08,79.065,79.079,6400000.0
2006-01-18 23:43:00,79.069,79.071,79.061,79.071,11200000.0
2006-01-18 23:44:00,79.073,79.08,79.073,79.08,16000000.0
2006-01-18 23:57:00,79.083,79.087,79.08,79.085,16000000.0
2006-01-19 00:27:00,79.059,79.059,78.913,78.913,12800000.0
2006-01-19 00:28:00,78.902,78.906,78.9,78.902,32000000.0
2006-01-19 00:29:00,78.908,78.921,78.908,78.921,8000000.0
2006-01-19 00:30:00,78.915,78.915,78.88,78.88,8000000.0
2006-01-19 00:31:00,78.888,78.895,78.886,78.895,12800000.0
2006-01-19 00:32:00,78.887,78.897,78.882,78.897,12800000.0
2006-01-19 00:33:00,78.898,78.899,78.89,78.893,12800000.0
2006-01-19 00:34:00,78.917,78.923,78.915,78.917,19200000.0
2006-01-19 00:36:00,78.921,78.933,78.918,78.933,12800000.0
2006-01-19 00:37:00,78.929,78.929,78.917,78.924,12800000.0
2006-01-19 00:38:00,78.935,78.939,78.933,78.933,12800000.0
2006-01-19 00:39:00,78.928,78.943,78.926,78.933,17600000.0
2006-01-19 00:40:00,78.943,78.951,78.943,78.951,8000000.0
2006-01-19 00:43:00,78.959,78.982,78.959,78.982,16000000.0
2006-01-19 00:44:00,78.97,78.982,78.961,78.974,17000000.0
2006-01-19 00:45:00,78.967,78.97,78.96,78.965,12800000.0
2006-01-19 00:48:00,78.975,78.99,78.975,78.978,12800000.0
2006-01-19 00:49:00,78.987,78.992,78.982,78.982,11200000.0
2006-01-19 00:50:00,78.977,78.982,78.974,78.977,12800000.0
2006-01-19 00:54:00,78.967,78.977,78.967,78.967,17600000.0
2006-01-19 00:55:00,78.965,78.974,78.965,78.971,12800000.0
2006-01-19 00:56:00,78.974,78.98,78.97,78.97,12800000.0
2006-01-19 00:57:00,78.966,78.975,78.955,78.955,12800000.0
2006-01-19 00:58:00,78.955,78.959,78.947,78.959,12800000.0
2006-01-19 00:59:00,78.961,78.969,78.955,78.958,11200000.0
2006-01-19 01:00:00,78.953,78.96,78.946,78.96,16000000.0
2006-01-19 01:01:00,78.96,78.986,78.96,78.986,14400000.0
2006-01-19 01:02:00,79.006,79.03,79.006,79.028,8000000.0
2006-01-19 01:03:00,79.021,79.029,79.021,79.022,11200000.0
2006-01-19 01:04:00,79.033,79.033,79.019,79.031,12800000.0
2006-01-19 01:05:00,79.04,79.04,79.011,79.029,11200000.0
2006-01-19 01:06:00,79.035,79.035,78.96,79.032,12800000.0
2006-01-19 01:07:00,79.041,79.048,79.037,79.037,12800000.0
2006-01-19 01:08:00,79.046,79.046,79.027,79.027,16000000.0
2006-01-19 01:09:00,79.035,79.055,79.035,79.055,17600000.0
2006-01-19 01:10:00,79.057,79.061,79.053,79.061,16000000.0
2006-01-19 01:11:00,79.064,79.068,79.061,79.067,11200000.0
2006-01-19 01:12:00,79.068,79.068,79.06,79.06,16000000.0
2006-01-19 01:15:00,79.052,79.059,79.052,79.056,12800000.0
2006-01-19 01:16:00,79.051,79.052,79.046,79.046,25600000.0
2006-01-19 01:18:00,79.051,79.053,79.042,79.051,12800000.0
2006-01-19 01:19:00,79.046,79.051,79.034,79.038,16000000.0
2006-01-19 01:20:00,79.028,79.042,79.028,79.042,11200000.0
2006-01-19 01:23:00,79.041,79.041,79.03,79.038,11200000.0
2006-01-19 01:24:00,79.042,79.051,79.039,79.051,12800000.0
2006-01-19 01:26:00,79.061,79.065,79.057,79.065,11200000.0
2006-01-19 01:30:00,79.066,79.066,79.055,79.055,11200000.0
2006-01-19 01:33:00,79.054,79.059,79.044,79.059,11200000.0
2006-01-19 01:35:00,79.056,79.056,79.04,79.056,14400000.0
2006-01-19 01:36:00,79.047,79.048,79.038,79.038,11200000.0
2006-01-19 01:37:00,79.043,79.05,79.041,79.042,13800000.0
2006-01-19 01:38:00,79.039,79.046,79.029,79.042,17600000.0
2006-01-19 01:40:00,79.048,79.067,79.048,79.067,11200000.0
2006-01-19 01:41:00,79.073,79.077,79.069,79.076,12800000.0
2006-01-19 01:42:00,79.076,79.086,79.076,79.086,11200000.0
2006-01-19 01:43:00,79.1,79.111,79.1,79.111,11200000.0
2006-01-19 01:44:00,79.108,79.112,79.104,79.112,12800000.0
2006-01-19 01:45:00,79.127,79.134,79.111,79.111,16000000.0
2006-01-19 01:46:00,79.092,79.103,79.077,79.077,16400000.0
2006-01-19 01:47:00,79.07,79.074,79.068,79.068,14400000.0
2006-01-19 01:48:00,79.073,79.074,79.055,79.066,12800000.0
2006-01-19 01:49:00,79.074,79.074,79.052,79.052,16000000.0
2006-01-19 01:50:00,79.064,79.069,79.064,79.065,14400000.0
2006-01-19 01:51:00,79.069,79.075,79.065,79.067,11200000.0
2006-01-19 01:52:00,79.07,79.079,79.07,79.079,20800000.0
2006-01-19 01:53:00,79.111,79.13,79.111,79.114,14400000.0
2006-01-19 01:54:00,79.102,79.102,79.073,79.078,8000000.0
2006-01-19 01:55:00,79.079,79.081,79.059,79.059,12800000.0
2006-01-19 01:56:00,79.071,79.088,79.071,79.088,12800000.0
2006-01-19 01:57:00,79.089,79.094,79.088,79.091,11200000.0
2006-01-19 01:58:00,79.092,79.096,79.09,79.096,11200000.0
2006-01-19 01:59:00,79.105,79.105,79.097,79.097,3200000.0
2006-01-19 02:00:00,79.106,79.107,79.095,79.107,11200000.0
2006-01-19 02:01:00,79.095,79.095,79.046,79.061,17600000.0
2006-01-19 02:02:00,79.056,79.058,79.05,79.05,12800000.0
2006-01-19 02:03:00,79.023,79.042,79.019,79.019,16000000.0
2006-01-19 02:04:00,79.019,79.062,79.019,79.062,12800000.0
2006-01-19 02:05:00,79.07,79.074,79.064,79.068,12800000.0
2006-01-19 02:06:00,79.063,79.063,79.048,79.048,12800000.0
2006-01-19 02:07:00,79.051,79.061,79.049,79.051,12800000.0
2006-01-19 02:08:00,79.078,79.091,79.074,79.091,17600000.0
2006-01-19 02:09:00,79.095,79.101,79.079,79.101,16000000.0
2006-01-19 02:10:00,79.085,79.085,79.069,79.069,9600000.0
2006-01-19 02:11:00,79.08,79.105,79.076,79.105,12800000.0
2006-01-19 02:12:00,79.105,79.109,79.097,79.097,11200000.0
2006-01-19 02:13:00,79.108,79.115,79.106,79.107,11200000.0
2006-01-19 02:14:00,79.114,79.122,79.107,79.116,10600000.0
2006-01-19 02:15:00,79.116,79.116,79.104,79.107,11200000.0
2006-01-19 02:16:00,79.107,79.11,79.048,79.105,9600000.0
2006-01-19 02:17:00,79.096,79.111,79.093,79.104,11200000.0
2006-01-19 02:18:00,79.104,79.124,79.104,79.124,12800000.0
2006-01-19 02:19:00,79.121,79.133,79.121,79.133,12800000.0
2006-01-19 02:20:00,79.121,79.131,79.121,79.131,8000000.0
2006-01-19 02:21:00,79.124,79.13,79.117,79.117,17600000.0
2006-01-19 02:22:00,79.119,79.131,79.119,79.122,12800000.0
2006-01-19 02:23:00,79.126,79.134,79.123,79.127,12800000.0
2006-01-19 02:24:00,79.117,79.13,79.034,79.128,11200000.0
2006-01-19 02:26:00,79.129,79.138,79.119,79.138,17600000.0
2006-01-19 02:27:00,79.136,79.147,79.129,79.147,17600000.0
2006-01-19 02:28:00,79.134,79.166,79.134,79.165,14400000.0
2006-01-19 02:29:00,79.174,79.174,79.156,79.164,11200000.0
2006-01-19 02:31:00,79.174,79.205,79.174,79.194,17600000.0
2006-01-19 02:32:00,79.194,79.194,79.172,79.187,11200000.0
2006-01-19 02:33:00,79.187,79.2,79.182,79.2,11200000.0
2006-01-19 02:34:00,79.211,79.218,79.196,79.196,14400000.0
2006-01-19 02:35:00,79.183,79.191,79.183,79.188,12800000.0
2006-01-19 02:36:00,79.183,79.187,79.183,79.186,12200000.0
2006-01-19 02:37:00,79.185,79.185,79.168,79.168,12200000.0
2006-01-19 02:38:00,79.177,79.177,79.168,79.168,12800000.0
2006-01-19 02:39:00,79.169,79.174,79.166,79.17,16000000.0
2006-01-19 02:40:00,79.178,79.195,79.178,79.191,12800000.0
2006-01-19 02:42:00,79.197,79.202,79.197,79.198,12800000.0
2006-01-19 02:43:00,79.188,79.191,79.182,79.186,11200000.0
2006-01-19 02:44:00,79.183,79.183,79.166,79.166,12800000.0
2006-01-19 02:45:00,79.164,79.172,79.162,79.167,11200000.0
2006-01-19 02:46:00,79.172,79.185,79.172,79.185,12800000.0
2006-01-19 02:47:00,79.181,79.181,79.165,79.167,12800000.0
2006-01-19 02:48:00,79.179,79.185,79.178,79.179,14400000.0
2006-01-19 02:50:00,79.172,79.172,79.159,79.169,11200000.0
2006-01-19 02:51:00,79.185,79.189,79.167,79.189,11200000.0
2006-01-19 02:52:00,79.182,79.19,79.131,79.19,11200000.0
2006-01-19 02:53:00,79.195,79.203,79.189,79.2,11200000.0
2006-01-19 02:54:00,79.135,79.236,79.135,79.182,11200000.0
2006-01-19 02:55:00,79.143,79.157,79.143,79.155,10600000.0
2006-01-19 02:56:00,79.164,79.165,79.158,79.159,11200000.0
2006-01-19 02:57:00,79.149,79.165,79.139,79.165,11200000.0
2006-01-19 02:58:00,79.164,79.165,79.144,79.159,8000000.0
2006-01-19 03:00:00,79.166,79.2,79.092,79.092,11200000.0
2006-01-19 03:01:00,79.162,79.173,79.157,79.165,11200000.0
2006-01-19 03:02:00,79.177,79.177,79.167,79.167,11200000.0
2006-01-19 03:03:00,79.163,79.164,79.154,79.154,14400000.0
2006-01-19 03:04:00,79.137,79.139,79.132,79.133,11200000.0
2006-01-19 03:05:00,79.128,79.128,79.118,79.12,16000000.0
2006-01-19 03:06:00,79.11,79.122,79.107,79.122,16000000.0
2006-01-19 03:07:00,79.107,79.113,79.079,79.079,14400000.0
2006-01-19 03:08:00,79.067,79.067,79.049,79.058,11200000.0
2006-01-19 03:09:00,79.042,79.042,79.03,79.03,11200000.0
2006-01-19 03:10:00,79.006,79.006,78.986,78.986,16000000.0
2006-01-19 03:11:00,78.986,79.0,78.985,79.0,11200000.0
2006-01-19 03:12:00,78.999,79.007,78.978,78.978,17600000.0
2006-01-19 03:13:00,78.994,78.994,78.986,78.994,16000000.0
2006-01-19 03:14:00,79.001,79.001,78.989,78.989,11200000.0
2006-01-19 03:15:00,78.999,78.999,78.975,78.975,17000000.0
2006-01-19 03:16:00,78.971,78.979,78.968,78.976,14400000.0
2006-01-19 03:17:00,78.98,78.998,78.978,78.998,11200000.0
2006-01-19 03:18:00,78.995,78.995,78.981,78.986,12800000.0
2006-01-19 03:20:00,78.988,78.993,78.983,78.989,12800000.0
2006-01-19 03:21:00,78.988,78.992,78.981,78.992,14400000.0
2006-01-19 03:22:00,78.998,78.998,78.986,78.986,11200000.0
2006-01-19 03:23:00,78.991,78.994,78.981,78.993,9600000.0
2006-01-19 03:24:00,78.987,78.997,78.983,78.995,17600000.0
2006-01-19 03:25:00,79.009,79.038,79.009,79.022,18000000.0
2006-01-19 03:26:00,79.01,79.01,79.0,79.0,12800000.0
2006-01-19 03:27:00,79.001,79.006,78.997,78.997,14400000.0
2006-01-19 03:28:00,79.008,79.009,79.004,79.005,11200000.0
2006-01-19 03:29:00,78.999,79.012,78.996,79.012,12800000.0
2006-01-19 03:31:00,79.027,79.034,79.024,79.03,12800000.0
2006-01-19 03:32:00,79.026,79.03,79.018,79.03,16000000.0
2006-01-19 03:33:00,79.028,79.028,79.012,79.012,11200000.0
2006-01-19 03:34:00,79.006,79.013,79.0,79.005,11200000.0
2006-01-19 03:35:00,79.013,79.017,79.003,79.009,17600000.0
2006-01-19 03:36:00,79.002,79.002,78.99,78.992,11200000.0
2006-01-19 03:37:00,79.003,79.011,79.002,79.011,17600000.0
2006-01-19 03:38:00,78.993,79.011,78.993,79.002,12800000.0
2006-01-19 03:39:00,78.985,78.999,78.925,78.999,14400000.0
2006-01-19 03:40:00,78.999,78.999,78.993,78.996,12800000.0
2006-01-19 03:41:00,78.997,79.001,78.996,78.997,11200000.0
2006-01-19 03:42:00,79.018,79.037,79.018,79.037,12800000.0
2006-01-19 03:43:00,79.046,79.061,79.039,79.061,11200000.0
2006-01-19 03:44:00,79.057,79.06,79.046,79.055,12800000.0
2006-01-19 03:45:00,79.047,79.056,79.047,79.056,11200000.0
2006-01-19 03:46:00,79.069,79.085,79.069,79.083,11200000.0
2006-01-19 03:47:00,79.088,79.088,79.079,79.081,11200000.0
2006-01-19 03:48:00,79.086,79.087,79.08,79.087,11200000.0
2006-01-19 03:49:00,79.098,79.115,79.098,79.11,16000000.0
2006-01-19 03:50:00,79.118,79.12,79.111,79.111,11200000.0
2006-01-19 03:51:00,79.115,79.123,79.114,79.123,8000000.0
2006-01-19 03:52:00,79.134,79.134,79.113,79.129,14400000.0
2006-01-19 03:53:00,79.135,79.137,79.134,79.137,9600000.0
2006-01-19 03:54:00,79.143,79.147,79.137,79.147,14400000.0
2006-01-19 03:55:00,79.149,79.149,79.131,79.142,14400000.0
2006-01-19 03:56:00,79.145,79.148,79.138,79.139,12800000.0
2006-01-19 03:58:00,79.145,79.156,79.145,79.156,16000000.0
2006-01-19 04:00:00,79.159,79.159,79.142,79.145,14800000.0
2006-01-19 04:01:00,79.15,79.157,79.146,79.157,11200000.0
2006-01-19 04:02:00,79.161,79.163,79.161,79.163,8000000.0
2006-01-19 04:03:00,79.165,79.165,79.156,79.159,12800000.0
2006-01-19 04:04:00,79.148,79.154,79.139,79.142,12800000.0
2006-01-19 04:05:00,79.149,79.158,79.149,79.157,11200000.0
2006-01-19 04:06:00,79.153,79.155,79.142,79.149,14400000.0
2006-01-19 04:07:00,79.143,79.153,79.135,79.142,14400000.0
2006-01-19 04:08:00,79.145,79.145,79.14,79.143,11200000.0
2006-01-19 04:09:00,79.145,79.145,79.137,79.143,11200000.0
2006-01-19 04:10:00,79.142,79.148,79.139,79.148,14400000.0
2006-01-19 04:13:00,79.136,79.136,79.097,79.097,11200000.0
2006-01-19 04:14:00,79.051,79.051,79.041,79.044,10600000.0
2006-01-19 04:15:00,79.009,79.009,78.933,78.933,12800000.0
2006-01-19 04:16:00,78.898,78.898,78.857,78.857,11200000.0
2006-01-19 04:17:00,78.842,78.842,78.799,78.805,14400000.0
2006-01-19 04:18:00,78.838,78.871,78.838,78.871,12800000.0
2006-01-19 04:19:00,78.885,78.885,78.856,78.877,12800000.0
2006-01-19 04:20:00,78.86,78.86,78.763,78.797,11200000.0
2006-01-19 04:21:00,78.787,78.789,78.774,78.782,11200000.0
2006-01-19 04:22:00,78.779,78.779,78.711,78.711,16000000.0
2006-01-19 04:23:00,78.71,78.71,78.681,78.681,12800000.0
2006-01-19 04:24:00,78.677,78.698,78.677,78.698,12800000.0
2006-01-19 04:25:00,78.722,78.769,78.722,78.769,14400000.0
2006-01-19 04:26:00,78.765,78.768,78.712,78.712,14400000.0
2006-01-19 04:27:00,78.722,78.722,78.707,78.721,9600000.0
2006-01-19 04:28:00,78.682,78.682,78.656,78.662,11200000.0
2006-01-19 04:29:00,78.658,78.679,78.658,78.679,12800000.0
2006-01-19 04:30:00,78.711,78.74,78.711,78.712,12800000.0
2006-01-19 04:31:00,78.715,78.715,78.692,78.692,12800000.0
2006-01-19 04:32:00,78.649,78.654,78.636,78.636,12800000.0
2006-01-19 04:33:00,78.637,78.653,78.637,78.653,16000000.0
2006-01-19 04:34:00,78.668,78.708,78.668,78.708,12800000.0
2006-01-19 04:35:00,78.713,78.713,78.705,78.707,12800000.0
2006-01-19 04:36:00,78.711,78.715,78.705,78.715,12800000.0
2006-01-19 04:37:00,78.723,78.732,78.714,78.732,12800000.0
2006-01-19 04:38:00,78.745,78.746,78.732,78.732,9600000.0
2006-01-19 04:39:00,78.714,78.733,78.712,78.729,12800000.0
2006-01-19 04:40:00,78.738,78.741,78.729,78.729,11200000.0
2006-01-19 04:41:00,78.744,78.748,78.734,78.734,11200000.0
2006-01-19 04:42:00,78.721,78.722,78.701,78.714,12800000.0
2006-01-19 04:43:00,78.711,78.727,78.698,78.727,12800000.0
2006-01-19 04:44:00,78.735,78.735,78.723,78.733,9600000.0
2006-01-19 04:45:00,78.743,78.747,78.733,78.733,12800000.0
2006-01-19 04:46:00,78.732,78.732,78.706,78.706,14400000.0
2006-01-19 04:47:00,78.694,78.699,78.676,78.68,12200000.0
2006-01-19 04:48:00,78.689,78.71,78.689,78.701,12800000.0
2006-01-19 04:49:00,78.713,78.723,78.706,78.706,11200000.0
2006-01-19 04:50:00,78.728,78.729,78.725,78.728,11200000.0
2006-01-19 04:51:00,78.731,78.736,78.649,78.735,14400000.0
2006-01-19 04:53:00,78.728,78.728,78.716,78.716,9600000.0
2006-01-19 04:56:00,78.7,78.7,78.686,78.694,18000000.0
2006-01-19 04:57:00,78.701,78.701,78.685,78.696,11200000.0
2006-01-19 04:58:00,78.694,78.698,78.688,78.688,8000000.0
2006-01-19 04:59:00,78.696,78.696,78.686,78.686,12800000.0
2006-01-19 05:00:00,78.659,78.665,78.624,78.624,11200000.0
2006-01-19 05:01:00,78.617,78.634,78.617,78.634,14400000.0
2006-01-19 05:02:00,78.651,78.654,78.642,78.645,14400000.0
2006-01-19 05:03:00,78.654,78.654,78.621,78.633,12800000.0
2006-01-19 05:04:00,78.646,78.646,78.633,78.641,8000000.0
2006-01-19 05:05:00,78.617,78.626,78.611,78.611,11200000.0
2006-01-19 05:06:00,78.62,78.623,78.614,78.614,11200000.0
2006-01-19 05:07:00,78.601,78.625,78.601,78.611,14400000.0
2006-01-19 05:08:00,78.608,78.612,78.585,78.612,11200000.0
2006-01-19 05:09:00,78.612,78.613,78.607,78.61,17600000.0
2006-01-19 05:10:00,78.611,78.621,78.6,78.62,12800000.0
2006-01-19 05:11:00,78.616,78.616,78.598,78.598,12800000.0
2006-01-19 05:12:00,78.611,78.624,78.611,78.622,12800000.0
2006-01-19 05:13:00,78.627,78.627,78.616,78.626,12800000.0
2006-01-19 05:14:00,78.629,78.635,78.628,78.635,14400000.0
2006-01-19 05:15:00,78.64,78.653,78.63,78.647,16000000.0
2006-01-19 05:16:00,78.662,78.672,78.607,78.672,16000000.0
2006-01-19 05:17:00,78.67,78.675,78.663,78.667,11200000.0
2006-01-19 05:19:00,78.654,78.666,78.654,78.661,16000000.0
2006-01-19 05:20:00,78.658,78.675,78.658,78.675,11200000.0
2006-01-19 05:21:00,78.674,78.683,78.669,78.683,12800000.0
2006-01-19 05:22:00,78.685,78.691,78.685,78.685,11200000.0
2006-01-19 05:23:00,78.675,78.675,78.667,78.667,12800000.0
2006-01-19 05:24:00,78.68,78.687,78.673,78.673,11200000.0
2006-01-19 05:25:00,78.692,78.698,78.691,78.695,12800000.0
2006-01-19 05:26:00,78.689,78.692,78.68,78.692,12800000.0
2006-01-19 05:27:00,78.699,78.706,78.697,78.706,12800000.0
2006-01-19 05:28:00,78.71,78.727,78.71,78.727,11200000.0
2006-01-19 05:29:00,78.72,78.72,78.699,78.699,11200000.0
2006-01-19 05:30:00,78.71,78.729,78.708,78.722,16000000.0
2006-01-19 05:31:00,78.72,78.724,78.713,78.713,17600000.0
2006-01-19 05:32:00,78.696,78.706,78.696,78.701,12800000.0
2006-01-19 05:33:00,78.713,78.713,78.7,78.7,9600000.0
2006-01-19 05:34:00,78.707,78.721,78.707,78.721,15400000.0
2006-01-19 05:35:00,78.724,78.73,78.724,78.725,11200000.0
2006-01-19 05:37:00,78.719,78.727,78.719,78.725,11200000.0
2006-01-19 05:38:00,78.716,78.723,78.703,78.723,16000000.0
2006-01-19 05:39:00,78.722,78.731,78.715,78.731,11200000.0
2006-01-19 05:40:00,78.734,78.737,78.729,78.732,17600000.0
2006-01-19 05:41:00,78.729,78.731,78.726,78.727,12800000.0
2006-01-19 05:42:00,78.729,78.735,78.722,78.727,11200000.0
2006-01-19 05:43:00,78.725,78.725,78.712,78.712,11200000.0
2006-01-19 05:44:00,78.725,78.726,78.719,78.726,11200000.0
2006-01-19 05:45:00,78.727,78.74,78.727,78.738,16000000.0
2006-01-19 05:46:00,78.74,78.743,78.723,78.728,17600000.0
2006-01-19 05:47:00,78.724,78.735,78.724,78.735,14400000.0
2006-01-19 05:48:00,78.737,78.737,78.707,78.715,9600000.0
2006-01-19 05:49:00,78.696,78.706,78.692,78.692,17600000.0
2006-01-19 05:50:00,78.68,78.682,78.66,78.66,11200000.0
2006-01-19 05:51:00,78.667,78.667,78.66,78.66,11200000.0
2006-01-19 05:53:00,78.644,78.65,78.64,78.64,17600000.0
2006-01-19 05:54:00,78.627,78.642,78.627,78.642,9600000.0
2006-01-19 05:55:00,78.583,78.645,78.583,78.644,11200000.0
2006-01-19 05:56:00,78.63,78.646,78.63,78.646,12800000.0
2006-01-19 05:57:00,78.637,78.647,78.636,78.639,12800000.0
2006-01-19 05:58:00,78.645,78.645,78.557,78.638,12800000.0
2006-01-19 05:59:00,78.658,78.671,78.654,78.654,12800000.0
2006-01-19 06:00:00,78.669,78.669,78.662,78.668,8000000.0
2006-01-19 06:03:00,78.648,78.648,78.636,78.639,11200000.0
2006-01-19 06:04:00,78.631,78.635,78.618,78.626,16000000.0
2006-01-19 06:05:00,78.614,78.63,78.607,78.611,14400000.0
2006-01-19 06:06:00,78.598,78.615,78.598,78.601,12800000.0
2006-01-19 06:07:00,78.607,78.613,78.606,78.612,11200000.0
2006-01-19 06:08:00,78.619,78.636,78.619,78.636,11200000.0
2006-01-19 06:09:00,78.637,78.655,78.633,78.655,11200000.0
2006-01-19 06:10:00,78.655,78.658,78.567,78.646,11200000.0
2006-01-19 06:11:00,78.647,78.653,78.643,78.652,17600000.0
2006-01-19 06:12:00,78.65,78.655,78.645,78.655,11200000.0
2006-01-19 06:13:00,78.649,78.66,78.639,78.655,13200000.0
2006-01-19 06:14:00,78.657,78.664,78.649,78.656,12800000.0
2006-01-19 06:15:00,78.657,78.671,78.657,78.671,7400000.0
2006-01-19 06:17:00,78.684,78.691,78.679,78.691,12800000.0
2006-01-19 06:18:00,78.699,78.701,78.692,78.701,12800000.0
2006-01-19 06:19:00,78.693,78.694,78.686,78.69,12800000.0
2006-01-19 06:21:00,78.695,78.697,78.688,78.688,12800000.0
2006-01-19 06:22:00,78.688,78.701,78.687,78.701,12200000.0
2006-01-19 06:24:00,78.682,78.682,78.673,78.674,8000000.0
2006-01-19 06:25:00,78.675,78.676,78.656,78.672,12800000.0
2006-01-19 06:26:00,78.658,78.66,78.652,78.654,12800000.0
2006-01-19 06:27:00,78.662,78.678,78.662,78.678,14400000.0
2006-01-19 06:30:00,78.663,78.674,78.661,78.674,14400000.0
2006-01-19 06:32:00,78.668,78.675,78.658,78.665,12800000.0
2006-01-19 06:33:00,78.676,78.676,78.661,78.673,17600000.0
2006-01-19 06:34:00,78.647,78.673,78.647,78.664,12800000.0
2006-01-19 06:36:00,78.652,78.652,78.638,78.64,14400000.0
2006-01-19 06:37:00,78.65,78.653,78.648,78.652,12800000.0
2006-01-19 06:38:00,78.649,78.653,78.641,78.653,16000000.0
2006-01-19 06:39:00,78.659,78.66,78.644,78.653,11200000.0
2006-01-19 06:40:00,78.65,78.65,78.641,78.645,9600000.0
2006-01-19 06:42:00,78.613,78.613,78.601,78.601,9600000.0
2006-01-19 06:43:00,78.556,78.631,78.556,78.631,14800000.0
2006-01-19 06:44:00,78.625,78.625,78.606,78.606,17600000.0
2006-01-19 06:45:00,78.604,78.607,78.592,78.599,17600000.0
2006-01-19 06:46:00,78.597,78.598,78.59,78.59,12800000.0
2006-01-19 06:47:00,78.584,78.598,78.583,78.598,12800000.0
2006-01-19 06:48:00,78.602,78.618,78.602,78.615,17600000.0
2006-01-19 06:49:00,78.604,78.625,78.604,78.625,17600000.0
2006-01-19 06:50:00,78.614,78.632,78.614,78.628,14400000.0
2006-01-19 06:51:00,78.629,78.638,78.626,78.638,12800000.0
2006-01-19 06:52:00,78.646,78.652,78.643,78.65,12800000.0
2006-01-19 06:54:00,78.643,78.643,78.632,78.638,14400000.0
2006-01-19 06:56:00,78.647,78.659,78.647,78.659,11200000.0
2006-01-19 06:58:00,78.664,78.67,78.664,78.665,12200000.0
2006-01-19 06:59:00,78.664,78.667,78.649,78.661,12800000.0
2006-01-19 07:00:00,78.666,78.677,78.663,78.677,16000000.0
2006-01-19 07:01:00,78.688,78.703,78.687,78.697,17600000.0
2006-01-19 07:02:00,78.689,78.697,78.683,78.683,12800000.0
2006-01-19 07:03:00,78.664,78.675,78.662,78.664,12800000.0
2006-01-19 07:04:00,78.654,78.659,78.651,78.653,12800000.0
2006-01-19 07:07:00,78.652,78.652,78.646,78.651,11200000.0
2006-01-19 07:08:00,78.66,78.661,78.648,78.648,15400000.0
2006-01-19 07:09:00,78.653,78.655,78.645,78.65,12800000.0
2006-01-19 07:10:00,78.648,78.656,78.648,78.655,4800000.0
2006-01-19 07:13:00,78.652,78.652,78.641,78.641,12800000.0
2006-01-19 07:14:00,78.639,78.659,78.639,78.659,11200000.0
2006-01-19 07:15:00,78.666,78.68,78.666,78.671,11200000.0
2006-01-19 07:16:00,78.679,78.685,78.679,78.679,11200000.0
2006-01-19 07:17:00,78.676,78.68,78.66,78.66,12200000.0
2006-01-19 07:19:00,78.662,78.662,78.647,78.651,12800000.0
2006-01-19 07:20:00,78.654,78.654,78.638,78.638,12800000.0
2006-01-19 07:21:00,78.648,78.649,78.641,78.645,12800000.0
2006-01-19 07:22:00,78.646,78.647,78.625,78.628,17600000.0
2006-01-19 07:23:00,78.63,78.643,78.63,78.642,11200000.0
2006-01-19 07:24:00,78.642,78.654,78.642,78.654,14400000.0
2006-01-19 07:25:00,78.661,78.664,78.647,78.659,16000000.0
2006-01-19 07:26:00,78.652,78.661,78.652,78.661,3200000.0
2006-01-19 07:27:00,78.663,78.684,78.663,78.684,15400000.0
2006-01-19 07:29:00,78.674,78.685,78.674,78.685,11200000.0
2006-01-19 07:30:00,78.693,78.693,78.683,78.691,11200000.0
2006-01-19 07:33:00,78.703,78.705,78.698,78.701,8000000.0
2006-01-19 07:34:00,78.698,78.698,78.686,78.686,12800000.0
2006-01-19 07:35:00,78.666,78.672,78.661,78.672,16000000.0
2006-01-19 07:36:00,78.659,78.688,78.659,78.673,11200000.0
2006-01-19 07:37:00,78.67,78.67,78.658,78.658,11200000.0
2006-01-19 07:38:00,78.669,78.669,78.654,78.654,12800000.0
2006-01-19 07:39:00,78.662,78.669,78.661,78.669,11200000.0
2006-01-19 07:40:00,78.676,78.691,78.675,78.691,10600000.0
2006-01-19 07:41:00,78.7,78.704,78.695,78.701,12800000.0
2006-01-19 07:42:00,78.701,78.701,78.695,78.696,12800000.0
2006-01-19 07:44:00,78.695,78.695,78.685,78.693,11200000.0
2006-01-19 07:45:00,78.693,78.695,78.67,78.67,11200000.0
2006-01-19 07:46:00,78.681,78.681,78.656,78.656,11200000.0
2006-01-19 07:47:00,78.645,78.651,78.642,78.651,14400000.0
2006-01-19 07:48:00,78.646,78.649,78.638,78.638,14400000.0
2006-01-19 07:49:00,78.645,78.655,78.643,78.649,17600000.0
2006-01-19 07:50:00,78.641,78.65,78.641,78.65,8000000.0
2006-01-19 07:51:00,78.648,78.648,78.632,78.636,12800000.0
2006-01-19 07:52:00,78.632,78.646,78.631,78.634,17600000.0
2006-01-19 07:53:00,78.636,78.636,78.629,78.634,12800000.0
2006-01-19 07:55:00,78.632,78.648,78.621,78.648,12800000.0
2006-01-19 07:56:00,78.65,78.65,78.637,78.637,16000000.0
2006-01-19 07:57:00,78.629,78.643,78.629,78.643,11200000.0
2006-01-19 07:58:00,78.645,78.647,78.626,78.647,11200000.0
2006-01-19 07:59:00,78.637,78.647,78.624,78.624,12800000.0
2006-01-19 08:00:00,78.617,78.628,78.614,78.626,8000000.0
2006-01-19 08:01:00,78.635,78.642,78.633,78.634,8000000.0
2006-01-19 08:02:00,78.646,78.65,78.646,78.65,3200000.0
2006-01-19 08:03:00,78.629,78.629,78.608,78.608,11200000.0
2006-01-19 08:04:00,78.605,78.61,78.602,78.61,17600000.0
2006-01-19 08:05:00,78.612,78.62,78.611,78.618,14400000.0
2006-01-19 08:06:00,78.62,78.625,78.588,78.588,9600000.0
2006-01-19 08:07:00,78.625,78.662,78.625,78.662,11200000.0
2006-01-19 08:08:00,78.658,78.665,78.653,78.664,17600000.0
2006-01-19 08:09:00,78.655,78.675,78.644,78.675,12800000.0
2006-01-19 08:10:00,78.66,78.683,78.66,78.672,12800000.0
2006-01-19 08:11:00,78.668,78.668,78.651,78.66,11200000.0
2006-01-19 08:12:00,78.646,78.665,78.646,78.665,16000000.0
2006-01-19 08:13:00,78.644,78.644,78.621,78.621,11200000.0
2006-01-19 08:14:00,78.633,78.637,78.63,78.63,12800000.0
2006-01-19 08:15:00,78.642,78.648,78.631,78.632,16000000.0
2006-01-19 08:16:00,78.657,78.674,78.657,78.674,11200000.0
2006-01-19 08:17:00,78.673,78.673,78.657,78.666,12800000.0
2006-01-19 08:19:00,78.654,78.654,78.64,78.645,14400000.0
2006-01-19 08:20:00,78.664,78.672,78.655,78.671,16000000.0
2006-01-19 08:22:00,78.669,78.678,78.666,78.666,11200000.0
2006-01-19 08:23:00,78.662,78.662,78.646,78.654,10600000.0
2006-01-19 08:24:00,78.666,78.67,78.665,78.665,9600000.0
2006-01-19 08:25:00,78.672,78.685,78.672,78.684,12800000.0
2006-01-19 08:26:00,78.681,78.681,78.586,78.679,8000000.0
2006-01-19 08:27:00,78.661,78.683,78.661,78.676,12800000.0
2006-01-19 08:28:00,78.679,78.679,78.659,78.672,11200000.0
2006-01-19 08:29:00,78.67,78.67,78.632,78.632,14400000.0
2006-01-19 08:30:00,78.64,78.658,78.64,78.654,11200000.0
2006-01-19 08:31:00,78.639,78.649,78.639,78.64,12800000.0
2006-01-19 08:32:00,78.647,78.649,78.643,78.649,11200000.0
2006-01-19 08:33:00,78.654,78.659,78.647,78.647,11200000.0
2006-01-19 08:34:00,78.653,78.653,78.647,78.65,9600000.0
2006-01-19 08:35:00,78.651,78.654,78.643,78.644,17600000.0
2006-01-19 08:36:00,78.632,78.647,78.632,78.64,17600000.0
2006-01-19 08:37:00,78.631,78.631,78.609,78.609,11200000.0
2006-01-19 08:39:00,78.588,78.598,78.588,78.592,16000000.0
2006-01-19 08:40:00,78.59,78.592,78.579,78.58,16000000.0
2006-01-19 08:41:00,78.593,78.6,78.59,78.59,17600000.0
2006-01-19 08:42:00,78.59,78.601,78.59,78.601,12800000.0
2006-01-19 08:43:00,78.597,78.597,78.58,78.584,12800000.0
2006-01-19 08:44:00,78.595,78.601,78.592,78.596,12800000.0
2006-01-19 08:45:00,78.593,78.601,78.592,78.595,16000000.0
2006-01-19 08:46:00,78.595,78.626,78.595,78.626,11200000.0
2006-01-19 08:47:00,78.64,78.641,78.625,78.641,11200000.0
2006-01-19 08:49:00,78.64,78.64,78.62,78.624,17600000.0
2006-01-19 08:50:00,78.628,78.638,78.625,78.625,12800000.0
2006-01-19 08:52:00,78.627,78.639,78.619,78.639,11200000.0
2006-01-19 08:53:00,78.638,78.643,78.635,78.638,16000000.0
2006-01-19 08:54:00,78.645,78.645,78.631,78.645,11200000.0
2006-01-19 08:55:00,78.653,78.655,78.64,78.64,16000000.0
2006-01-19 08:56:00,78.647,78.667,78.647,78.665,11200000.0
2006-01-19 08:58:00,78.653,78.654,78.648,78.649,9600000.0
2006-01-19 09:00:00,78.646,78.656,78.646,78.656,17600000.0
2006-01-19 09:01:00,78.649,78.649,78.625,78.625,11200000.0
2006-01-19 09:02:00,78.637,78.643,78.631,78.635,11200000.0
2006-01-19 09:03:00,78.649,78.649,78.628,78.647,16000000.0
2006-01-19 09:05:00,78.652,78.669,78.652,78.659,11200000.0
2006-01-19 09:06:00,78.639,78.639,78.621,78.632,12800000.0
2006-01-19 09:07:00,78.62,78.62,78.608,78.608,12800000.0
2006-01-19 09:08:00,78.606,78.609,78.594,78.609,12800000.0
2006-01-19 09:09:00,78.615,78.622,78.604,78.622,17600000.0
2006-01-19 09:10:00,78.623,78.628,78.595,78.595,12800000.0
2006-01-19 09:12:00,78.58,78.614,78.58,78.614,12800000.0
2006-01-19 09:13:00,78.618,78.62,78.61,78.61,11200000.0
2006-01-19 09:14:00,78.623,78.624,78.614,78.614,11200000.0
2006-01-19 09:15:00,78.622,78.623,78.611,78.618,11200000.0
2006-01-19 09:16:00,78.618,78.641,78.618,78.638,12800000.0
2006-01-19 09:17:00,78.651,78.651,78.639,78.641,11200000.0
2006-01-19 09:18:00,78.648,78.65,78.631,78.632,14400000.0
2006-01-19 09:19:00,78.631,78.645,78.62,78.62,12800000.0
2006-01-19 09:20:00,78.597,78.597,78.578,78.588,16000000.0
2006-01-19 09:21:00,78.584,78.589,78.579,78.586,11200000.0
2006-01-19 09:22:00,78.583,78.589,78.579,78.588,17600000.0
2006-01-19 09:23:00,78.567,78.576,78.565,78.569,12800000.0
2006-01-19 09:24:00,78.499,78.604,78.499,78.556,11200000.0
2006-01-19 09:25:00,78.529,78.565,78.529,78.565,12800000.0
2006-01-19 09:26:00,78.604,78.613,78.588,78.588,11200000.0
2006-01-19 09:27:00,78.572,78.584,78.572,78.584,11600000.0
2006-01-19 09:28:00,78.576,78.602,78.576,78.601,12800000.0
2006-01-19 09:29:00,78.597,78.608,78.593,78.608,11200000.0
2006-01-19 09:30:00,78.609,78.609,78.602,78.602,12800000.0
2006-01-19 09:31:00,78.599,78.606,78.597,78.597,12800000.0
2006-01-19 09:32:00,78.594,78.606,78.555,78.555,14400000.0
2006-01-19 09:33:00,78.549,78.549,78.476,78.476,12800000.0
2006-01-19 09:34:00,78.471,78.482,78.471,78.477,11200000.0
2006-01-19 09:35:00,78.47,78.47,78.461,78.465,12800000.0
2006-01-19 09:36:00,78.477,78.487,78.47,78.487,9600000.0
2006-01-19 09:37:00,78.493,78.493,78.427,78.479,16000000.0
2006-01-19 09:38:00,78.466,78.481,78.459,78.481,11200000.0
2006-01-19 09:39:00,78.503,78.51,78.501,78.51,12200000.0
2006-01-19 09:40:00,78.517,78.529,78.513,78.529,14400000.0
2006-01-19 09:41:00,78.533,78.533,78.524,78.529,11200000.0
2006-01-19 09:42:00,78.528,78.543,78.528,78.543,16000000.0
2006-01-19 09:43:00,78.539,78.542,78.524,78.524,12800000.0
2006-01-19 09:44:00,78.504,78.509,78.5,78.5,12800000.0
2006-01-19 09:45:00,78.491,78.492,78.472,78.492,12800000.0
2006-01-19 09:46:00,78.501,78.504,78.485,78.501,11200000.0
2006-01-19 09:47:00,78.507,78.531,78.507,78.531,12800000.0
2006-01-19 09:48:00,78.542,78.552,78.536,78.549,11200000.0
2006-01-19 09:49:00,78.549,78.55,78.539,78.543,12800000.0
2006-01-19 09:50:00,78.548,78.548,78.536,78.537,16000000.0
2006-01-19 09:51:00,78.541,78.551,78.538,78.551,16400000.0
2006-01-19 09:52:00,78.55,78.551,78.54,78.551,14400000.0
2006-01-19 09:53:00,78.542,78.555,78.542,78.546,12800000.0
2006-01-19 09:55:00,78.549,78.557,78.549,78.549,11200000.0
2006-01-19 09:56:00,78.548,78.553,78.543,78.553,14400000.0
2006-01-19 09:57:00,78.558,78.558,78.549,78.554,17600000.0
2006-01-19 09:58:00,78.562,78.562,78.464,78.538,17600000.0
2006-01-19 09:59:00,78.535,78.535,78.521,78.528,17600000.0
2006-01-19 10:00:00,78.535,78.541,78.53,78.53,11200000.0
2006-01-19 10:01:00,78.531,78.544,78.531,78.54,12800000.0
2006-01-19 10:02:00,78.543,78.543,78.512,78.519,16000000.0
2006-01-19 10:04:00,78.508,78.511,78.505,78.511,8000000.0
2006-01-19 10:05:00,78.508,78.513,78.48,78.48,14400000.0
2006-01-19 10:06:00,78.478,78.488,78.476,78.488,16000000.0
2006-01-19 10:07:00,78.469,78.472,78.448,78.459,12800000.0
2006-01-19 10:08:00,78.451,78.453,78.438,78.444,11200000.0
2006-01-19 10:09:00,78.442,78.455,78.436,78.455,12800000.0
2006-01-19 10:10:00,78.447,78.454,78.423,78.426,17600000.0
2006-01-19 10:11:00,78.413,78.421,78.41,78.418,11200000.0
2006-01-19 10:12:00,78.42,78.42,78.405,78.413,12200000.0
2006-01-19 10:13:00,78.387,78.387,78.377,78.378,12800000.0
2006-01-19 10:14:00,78.378,78.392,78.378,78.385,11200000.0
2006-01-19 10:15:00,78.377,78.382,78.372,78.382,12800000.0
2006-01-19 10:16:00,78.383,78.388,78.371,78.379,12800000.0
2006-01-19 10:17:00,78.392,78.407,78.392,78.403,11200000.0
2006-01-19 10:18:00,78.392,78.395,78.371,78.392,11200000.0
2006-01-19 10:19:00,78.387,78.387,78.369,78.369,11200000.0
2006-01-19 10:20:00,78.373,78.383,78.37,78.38,17600000.0
2006-01-19 10:21:00,78.372,78.398,78.372,78.398,16000000.0
2006-01-19 10:22:00,78.386,78.386,78.374,78.381,10600000.0
2006-01-19 10:23:00,78.403,78.407,78.39,78.391,11200000.0
2006-01-19 10:24:00,78.372,78.389,78.365,78.389,12800000.0
2006-01-19 10:25:00,78.384,78.384,78.366,78.375,11200000.0
2006-01-19 10:26:00,78.393,78.403,78.393,78.394,8000000.0
2006-01-19 10:27:00,78.385,78.393,78.384,78.389,11200000.0
2006-01-19 10:28:00,78.381,78.381,78.368,78.369,12800000.0
2006-01-19 10:29:00,78.348,78.354,78.347,78.347,11200000.0
2006-01-19 10:30:00,78.339,78.352,78.339,78.352,8000000.0
2006-01-19 10:31:00,78.349,78.353,78.339,78.353,12800000.0
2006-01-19 10:32:00,78.354,78.354,78.35,78.352,17600000.0
2006-01-19 10:33:00,78.348,78.351,78.345,78.349,11200000.0
2006-01-19 10:34:00,78.357,78.389,78.357,78.389,11200000.0
2006-01-19 10:35:00,78.387,78.387,78.366,78.37,11200000.0
2006-01-19 10:36:00,78.388,78.394,78.379,78.379,11200000.0
2006-01-19 10:37:00,78.379,78.395,78.293,78.385,11200000.0
2006-01-19 10:38:00,78.37,78.399,78.37,78.399,12800000.0
2006-01-19 10:39:00,78.412,78.417,78.407,78.41,11200000.0
2006-01-19 10:40:00,78.416,78.416,78.369,78.369,15400000.0
2006-01-19 10:41:00,78.365,78.372,78.363,78.365,12800000.0
2006-01-19 10:42:00,78.363,78.371,78.355,78.371,11200000.0
2006-01-19 10:43:00,78.366,78.373,78.358,78.373,11200000.0
2006-01-19 10:44:00,78.37,78.37,78.357,78.357,12800000.0
2006-01-19 10:45:00,78.345,78.358,78.345,78.358,13200000.0
2006-01-19 10:46:00,78.336,78.348,78.336,78.341,12800000.0
2006-01-19 10:47:00,78.338,78.348,78.315,78.348,12800000.0
2006-01-19 10:48:00,78.341,78.341,78.33,78.334,12800000.0
2006-01-19 10:49:00,78.331,78.365,78.331,78.365,11200000.0
2006-01-19 10:50:00,78.358,78.365,78.352,78.352,16000000.0
2006-01-19 10:51:00,78.358,78.368,78.358,78.365,17600000.0
2006-01-19 10:52:00,78.366,78.366,78.343,78.343,11200000.0
2006-01-19 10:53:00,78.344,78.349,78.32,78.32,11200000.0
2006-01-19 10:54:00,78.339,78.341,78.324,78.324,17600000.0
2006-01-19 10:55:00,78.318,78.322,78.312,78.313,11200000.0
2006-01-19 10:56:00,78.323,78.324,78.318,78.318,17600000.0
2006-01-19 10:58:00,78.319,78.329,78.232,78.329,12800000.0
2006-01-19 10:59:00,78.348,78.36,78.346,78.352,11200000.0
2006-01-19 11:00:00,78.362,78.364,78.358,78.358,12800000.0
2006-01-19 11:01:00,78.355,78.355,78.337,78.341,12800000.0
2006-01-19 11:02:00,78.346,78.357,78.346,78.357,16000000.0
2006-01-19 11:03:00,78.355,78.355,78.321,78.336,12800000.0
2006-01-19 11:04:00,78.341,78.351,78.341,78.341,14400000.0
2006-01-19 11:05:00,78.343,78.357,78.335,78.357,17600000.0
2006-01-19 11:06:00,78.356,78.363,78.351,78.363,17600000.0
2006-01-19 11:07:00,78.362,78.371,78.349,78.357,17600000.0
2006-01-19 11:08:00,78.291,78.37,78.291,78.349,11200000.0
2006-01-19 11:09:00,78.338,78.338,78.323,78.332,17600000.0
2006-01-19 11:10:00,78.327,78.332,78.322,78.322,12800000.0
2006-01-19 11:11:00,78.306,78.306,78.291,78.291,11200000.0
2006-01-19 11:12:00,78.285,78.289,78.277,78.278,17600000.0
2006-01-19 11:13:00,78.268,78.274,78.252,78.265,14400000.0
2006-01-19 11:14:00,78.265,78.284,78.264,78.284,11200000.0
2006-01-19 11:15:00,78.294,78.308,78.294,78.308,11200000.0
2006-01-19 11:16:00,78.312,78.318,78.308,78.308,12800000.0
2006-01-19 11:17:00,78.304,78.318,78.303,78.311,11200000.0
2006-01-19 11:18:00,78.303,78.307,78.297,78.299,12800000.0
2006-01-19 11:19:00,78.291,78.291,78.275,78.275,17600000.0
2006-01-19 11:20:00,78.27,78.27,78.262,78.269,12800000.0
2006-01-19 11:21:00,78.274,78.281,78.271,78.281,14400000.0
2006-01-19 11:22:00,78.271,78.271,78.253,78.253,12800000.0
2006-01-19 11:23:00,78.25,78.261,78.241,78.256,11200000.0
2006-01-19 11:24:00,78.269,78.269,78.244,78.25,12800000.0
2006-01-19 11:25:00,78.236,78.248,78.221,78.221,17600000.0
2006-01-19 11:26:00,78.215,78.216,78.204,78.216,14400000.0
2006-01-19 11:27:00,78.205,78.205,78.188,78.193,11200000.0
2006-01-19 11:28:00,78.2,78.21,78.197,78.21,14400000.0
2006-01-19 11:29:00,78.202,78.211,78.202,78.211,14400000.0
2006-01-19 11:30:00,78.214,78.22,78.207,78.207,14800000.0
2006-01-19 11:31:00,78.222,78.229,78.22,78.229,11200000.0
2006-01-19 11:32:00,78.214,78.224,78.212,78.224,17600000.0
2006-01-19 11:33:00,78.228,78.237,78.217,78.229,12800000.0
2006-01-19 11:34:00,78.249,78.255,78.245,78.245,12800000.0
2006-01-19 11:35:00,78.251,78.251,78.226,78.226,11200000.0
2006-01-19 11:36:00,78.229,78.234,78.224,78.234,12800000.0
2006-01-19 11:37:00,78.222,78.228,78.219,78.219,11200000.0
2006-01-19 11:38:00,78.222,78.241,78.222,78.237,11200000.0
2006-01-19 11:39:00,78.238,78.238,78.221,78.227,11200000.0
2006-01-19 11:40:00,78.221,78.236,78.221,78.236,11200000.0
2006-01-19 11:41:00,78.241,78.25,78.233,78.246,16000000.0
2006-01-19 11:42:00,78.255,78.264,78.245,78.264,17600000.0
2006-01-19 11:43:00,78.281,78.289,78.274,78.288,11200000.0
2006-01-19 11:44:00,78.284,78.284,78.276,78.281,11200000.0
2006-01-19 11:45:00,78.274,78.276,78.269,78.269,14400000.0
2006-01-19 11:46:00,78.272,78.272,78.254,78.261,11200000.0
2006-01-19 11:47:00,78.265,78.274,78.25,78.274,17600000.0
2006-01-19 11:48:00,78.282,78.293,78.272,78.293,11200000.0
2006-01-19 11:49:00,78.29,78.31,78.29,78.308,12800000.0
2006-01-19 11:50:00,78.313,78.334,78.313,78.334,12800000.0
2006-01-19 11:51:00,78.335,78.339,78.329,78.332,11200000.0
2006-01-19 11:52:00,78.335,78.335,78.322,78.326,11200000.0
2006-01-19 11:53:00,78.326,78.332,78.313,78.332,16000000.0
2006-01-19 11:54:00,78.339,78.358,78.33,78.358,14400000.0
2006-01-19 11:55:00,78.359,78.359,78.289,78.35,11200000.0
2006-01-19 11:56:00,78.348,78.375,78.348,78.375,12800000.0
2006-01-19 11:57:00,78.391,78.391,78.379,78.379,12800000.0
2006-01-19 11:58:00,78.394,78.422,78.394,78.422,11200000.0
2006-01-19 11:59:00,78.422,78.428,78.414,78.416,11200000.0
2006-01-19 12:00:00,78.413,78.425,78.413,78.421,11200000.0
2006-01-19 12:01:00,78.405,78.413,78.405,78.405,11200000.0
2006-01-19 12:02:00,78.4,78.411,78.4,78.409,14400000.0
2006-01-19 12:03:00,78.41,78.431,78.402,78.431,11200000.0
2006-01-19 12:04:00,78.458,78.458,78.438,78.457,18000000.0
2006-01-19 12:05:00,78.455,78.455,78.437,78.446,17600000.0
2006-01-19 12:06:00,78.454,78.473,78.454,78.467,12800000.0
2006-01-19 12:07:00,78.458,78.458,78.431,78.431,11200000.0
2006-01-19 12:08:00,78.419,78.419,78.391,78.391,11200000.0
2006-01-19 12:09:00,78.389,78.389,78.374,78.374,14400000.0
2006-01-19 12:10:00,78.374,78.377,78.363,78.365,11200000.0
2006-01-19 12:11:00,78.372,78.372,78.363,78.365,12200000.0
2006-01-19 12:12:00,78.363,78.39,78.363,78.39,11200000.0
2006-01-19 12:13:00,78.398,78.405,78.394,78.401,11200000.0
2006-01-19 12:14:00,78.409,78.409,78.386,78.392,12800000.0
2006-01-19 12:15:00,78.388,78.388,78.373,78.373,12800000.0
2006-01-19 12:16:00,78.356,78.372,78.356,78.368,12800000.0
2006-01-19 12:17:00,78.357,78.365,78.291,78.359,17600000.0
2006-01-19 12:18:00,78.36,78.367,78.356,78.36,16000000.0
2006-01-19 12:19:00,78.352,78.367,78.35,78.362,12800000.0
2006-01-19 12:20:00,78.357,78.357,78.337,78.342,14400000.0
2006-01-19 12:21:00,78.341,78.355,78.341,78.351,11200000.0
2006-01-19 12:22:00,78.35,78.356,78.344,78.344,16000000.0
2006-01-19 12:23:00,78.341,78.347,78.335,78.338,14400000.0
2006-01-19 12:24:00,78.342,78.351,78.337,78.345,12800000.0
2006-01-19 12:25:00,78.367,78.378,78.363,78.378,11200000.0
2006-01-19 12:27:00,78.381,78.381,78.369,78.371,11200000.0
2006-01-19 12:28:00,78.362,78.362,78.336,78.336,12800000.0
2006-01-19 12:29:00,78.331,78.348,78.327,78.348,17600000.0
2006-01-19 12:30:00,78.356,78.363,78.356,78.36,17600000.0
2006-01-19 12:31:00,78.34,78.344,78.332,78.344,12800000.0
2006-01-19 12:33:00,78.337,78.337,78.327,78.332,14400000.0
2006-01-19 12:34:00,78.326,78.329,78.32,78.324,12800000.0
2006-01-19 12:35:00,78.326,78.331,78.319,78.321,11200000.0
2006-01-19 12:36:00,78.315,78.318,78.307,78.318,11200000.0
2006-01-19 12:37:00,78.301,78.307,78.296,78.304,11200000.0
2006-01-19 12:38:00,78.311,78.313,78.217,78.298,17000000.0
2006-01-19 12:39:00,78.289,78.291,78.28,78.28,16000000.0
2006-01-19 12:41:00,78.253,78.253,78.239,78.241,12200000.0
2006-01-19 12:42:00,78.233,78.241,78.233,78.237,14400000.0
2006-01-19 12:43:00,78.243,78.246,78.238,78.245,12800000.0
2006-01-19 12:44:00,78.238,78.249,78.232,78.24,17600000.0
2006-01-19 12:45:00,78.234,78.234,78.218,78.232,16000000.0
2006-01-19 12:46:00,78.229,78.232,78.225,78.226,12800000.0
2006-01-19 12:47:00,78.22,78.22,78.203,78.213,12800000.0
2006-01-19 12:48:00,78.214,78.22,78.211,78.217,12800000.0
2006-01-19 12:49:00,78.212,78.212,78.201,78.207,16000000.0
2006-01-19 12:50:00,78.209,78.219,78.209,78.217,14400000.0
2006-01-19 12:51:00,78.19,78.19,78.155,78.155,11200000.0
2006-01-19 12:52:00,78.146,78.146,78.124,78.127,11200000.0
2006-01-19 12:53:00,78.12,78.135,78.12,78.133,11200000.0
2006-01-19 12:54:00,78.156,78.17,78.156,78.158,12800000.0
2006-01-19 12:55:00,78.16,78.174,78.153,78.174,16000000.0
2006-01-19 12:56:00,78.191,78.191,78.185,78.188,11200000.0
2006-01-19 12:57:00,78.178,78.192,78.178,78.192,11200000.0
2006-01-19 12:58:00,78.188,78.188,78.167,78.182,17600000.0
2006-01-19 12:59:00,78.174,78.177,78.16,78.16,16000000.0
2006-01-19 13:00:00,78.165,78.176,78.164,78.172,12800000.0
2006-01-19 13:01:00,78.17,78.177,78.165,78.177,14400000.0
2006-01-19 13:02:00,78.182,78.185,78.176,78.182,12800000.0
2006-01-19 13:03:00,78.187,78.187,78.162,78.173,15400000.0
2006-01-19 13:04:00,78.166,78.174,78.166,78.173,11200000.0
2006-01-19 13:05:00,78.166,78.178,78.166,78.178,12800000.0
2006-01-19 13:06:00,78.173,78.173,78.162,78.17,9600000.0
2006-01-19 13:07:00,78.181,78.186,78.17,78.17,14400000.0
2006-01-19 13:08:00,78.182,78.182,78.161,78.161,17600000.0
2006-01-19 13:09:00,78.157,78.166,78.155,78.166,12800000.0
2006-01-19 13:10:00,78.161,78.186,78.161,78.186,16000000.0
2006-01-19 13:11:00,78.179,78.193,78.174,78.193,11200000.0
2006-01-19 13:12:00,78.189,78.189,78.177,78.184,12800000.0
2006-01-19 13:13:00,78.177,78.187,78.177,78.182,17600000.0
2006-01-19 13:15:00,78.187,78.187,78.167,78.172,12800000.0
2006-01-19 13:17:00,78.156,78.173,78.153,78.173,12800000.0
2006-01-19 13:18:00,78.166,78.182,78.166,78.182,11200000.0
2006-01-19 13:19:00,78.18,78.18,78.165,78.168,16000000.0
2006-01-19 13:20:00,78.174,78.177,78.167,78.167,9600000.0
2006-01-19 13:21:00,78.15,78.156,78.13,78.156,11200000.0
2006-01-19 13:22:00,78.146,78.162,78.146,78.161,14400000.0
2006-01-19 13:23:00,78.151,78.162,78.151,78.155,12800000.0
2006-01-19 13:24:00,78.136,78.137,78.07,78.137,8000000.0
2006-01-19 13:25:00,78.148,78.162,78.148,78.154,17600000.0
2006-01-19 13:26:00,78.154,78.184,78.154,78.184,17600000.0
2006-01-19 13:27:00,78.199,78.211,78.194,78.211,12800000.0
2006-01-19 13:28:00,78.226,78.226,78.131,78.211,16000000.0
2006-01-19 13:29:00,78.204,78.217,78.203,78.214,11200000.0
2006-01-19 13:30:00,78.207,78.207,78.181,78.181,12800000.0
2006-01-19 13:31:00,78.189,78.19,78.186,78.19,11200000.0
2006-01-19 13:32:00,78.183,78.183,78.167,78.169,11200000.0
2006-01-19 13:33:00,78.167,78.179,78.167,78.176,19200000.0
2006-01-19 13:34:00,78.172,78.172,78.156,78.162,14400000.0
2006-01-19 13:35:00,78.16,78.16,78.129,78.129,37200000.0
2006-01-19 13:36:00,78.138,78.153,78.138,78.153,17600000.0
2006-01-19 13:37:00,78.168,78.185,78.168,78.185,14400000.0
2006-01-19 13:39:00,78.177,78.177,78.164,78.164,14400000.0
2006-01-19 13:40:00,78.159,78.164,78.156,78.161,40000000.0
2006-01-19 13:41:00,78.172,78.174,78.165,78.174,16000000.0
2006-01-19 13:42:00,78.179,78.185,78.171,78.171,11200000.0
2006-01-19 13:45:00,78.173,78.191,78.173,78.19,20200000.0
2006-01-19 13:46:00,78.2,78.201,78.188,78.192,24000000.0
2006-01-19 13:47:00,78.186,78.187,78.183,78.185,12800000.0
2006-01-19 13:48:00,78.162,78.162,78.146,78.151,12800000.0
2006-01-19 13:49:00,78.165,78.169,78.164,78.164,17000000.0
2006-01-19 13:50:00,78.16,78.164,78.154,78.154,11200000.0
2006-01-19 13:51:00,78.165,78.178,78.165,78.166,23400000.0
2006-01-19 13:52:00,78.161,78.162,78.151,78.151,12800000.0
2006-01-19 13:54:00,78.167,78.177,78.167,78.169,25000000.0
2006-01-19 13:56:00,78.184,78.194,78.183,78.183,14400000.0
2006-01-19 13:57:00,78.187,78.197,78.185,78.189,28800000.0
2006-01-19 13:58:00,78.17,78.17,78.156,78.168,14400000.0
2006-01-19 13:59:00,78.155,78.158,78.146,78.151,31400000.0
2006-01-19 14:01:00,78.119,78.119,78.098,78.098,32000000.0
2006-01-19 14:02:00,78.098,78.116,78.098,78.116,14400000.0
2006-01-19 14:03:00,78.121,78.121,78.099,78.099,14400000.0
2006-01-19 14:04:00,78.083,78.1,78.083,78.1,11200000.0
2006-01-19 14:05:00,78.104,78.122,78.104,78.117,24000000.0
2006-01-19 14:06:00,78.122,78.122,78.092,78.092,36800000.0
2006-01-19 14:07:00,78.084,78.093,78.072,78.087,40000000.0
2006-01-19 14:08:00,78.075,78.086,78.075,78.084,16000000.0
2006-01-19 14:09:00,78.093,78.109,78.092,78.109,33600000.0
2006-01-19 14:10:00,78.101,78.109,78.1,78.109,33600000.0
2006-01-19 14:11:00,78.107,78.11,78.101,78.105,14400000.0
2006-01-19 14:12:00,78.108,78.117,78.107,78.11,27200000.0
2006-01-19 14:13:00,78.128,78.137,78.124,78.137,14400000.0
2006-01-19 14:15:00,78.137,78.138,78.108,78.108,28800000.0
2006-01-19 14:16:00,78.091,78.111,78.091,78.11,25600000.0
2006-01-19 14:17:00,78.108,78.118,78.105,78.116,12800000.0
2006-01-19 14:18:00,78.131,78.139,78.131,78.139,16000000.0
2006-01-19 14:19:00,78.133,78.133,78.124,78.124,12800000.0
2006-01-19 14:20:00,78.131,78.153,78.131,78.153,25600000.0
2006-01-19 14:21:00,78.15,78.15,78.142,78.149,28800000.0
2006-01-19 14:22:00,78.158,78.173,78.158,78.173,11200000.0
2006-01-19 14:23:00,78.175,78.199,78.175,78.199,47200000.0
2006-01-19 14:24:00,78.204,78.204,78.189,78.189,12800000.0
2006-01-19 14:25:00,78.185,78.197,78.184,78.197,12800000.0
2006-01-19 14:26:00,78.199,78.202,78.194,78.198,12800000.0
2006-01-19 14:27:00,78.197,78.222,78.197,78.222,17000000.0
2006-01-19 14:28:00,78.226,78.226,78.194,78.194,11200000.0
2006-01-19 14:29:00,78.173,78.179,78.169,78.176,36800000.0
2006-01-19 14:30:00,78.17,78.17,78.152,78.152,22400000.0
2006-01-19 14:31:00,78.139,78.139,78.125,78.125,20800000.0
2006-01-19 14:32:00,78.114,78.123,78.109,78.123,8000000.0
2006-01-19 14:33:00,78.122,78.128,78.118,78.122,24000000.0
2006-01-19 14:35:00,78.127,78.134,78.123,78.133,14400000.0
2006-01-19 14:36:00,78.134,78.146,78.131,78.141,11200000.0
2006-01-19 14:37:00,78.151,78.151,78.142,78.143,10600000.0
2006-01-19 14:38:00,78.137,78.149,78.137,78.148,56000000.0
2006-01-19 14:39:00,78.142,78.142,78.127,78.133,12800000.0
2006-01-19 14:40:00,78.122,78.131,78.111,78.114,14400000.0
2006-01-19 14:41:00,78.121,78.139,78.121,78.139,55400000.0
2006-01-19 14:42:00,78.143,78.144,78.133,78.14,12800000.0
2006-01-19 14:44:00,78.135,78.135,78.101,78.101,13200000.0
2006-01-19 14:45:00,78.093,78.106,78.092,78.106,11200000.0
2006-01-19 14:46:00,78.12,78.16,78.12,78.16,11200000.0
2006-01-19 14:47:00,78.145,78.156,78.143,78.145,15400000.0
2006-01-19 14:48:00,78.144,78.151,78.143,78.151,19200000.0
2006-01-19 14:49:00,78.162,78.162,78.146,78.155,32000000.0
2006-01-19 14:50:00,78.164,78.171,78.164,78.17,28800000.0
2006-01-19 14:51:00,78.172,78.184,78.172,78.178,32000000.0
2006-01-19 14:53:00,78.174,78.174,78.16,78.16,17600000.0
2006-01-19 14:54:00,78.158,78.172,78.158,78.172,12800000.0
2006-01-19 14:55:00,78.179,78.18,78.166,78.167,16000000.0
2006-01-19 14:56:00,78.16,78.177,78.16,78.167,12800000.0
2006-01-19 14:57:00,78.157,78.157,78.13,78.13,12800000.0
2006-01-19 14:58:00,78.118,78.119,78.107,78.119,17600000.0
2006-01-19 14:59:00,78.119,78.127,78.117,78.125,16000000.0
2006-01-19 15:00:00,78.123,78.123,78.091,78.097,14400000.0
2006-01-19 15:01:00,78.09,78.09,78.077,78.077,12800000.0
2006-01-19 15:02:00,78.079,78.09,78.074,78.09,27200000.0
2006-01-19 15:03:00,78.084,78.086,78.076,78.076,12800000.0
2006-01-19 15:05:00,78.063,78.071,78.062,78.069,11200000.0
2006-01-19 15:06:00,78.059,78.059,78.04,78.04,11200000.0
2006-01-19 15:07:00,78.046,78.046,78.026,78.033,25600000.0
2006-01-19 15:08:00,78.04,78.04,78.039,78.039,3200000.0
2006-01-19 15:09:00,78.02,78.027,78.007,78.007,16000000.0
2006-01-19 15:10:00,78.017,78.017,78.0,78.001,12800000.0
2006-01-19 15:11:00,78.002,78.01,78.0,78.01,32000000.0
2006-01-19 15:12:00,78.016,78.028,78.009,78.028,12800000.0
2006-01-19 15:13:00,78.027,78.032,78.018,78.018,44800000.0
2006-01-19 15:14:00,78.002,78.002,77.969,77.974,35200000.0
2006-01-19 15:15:00,77.969,77.969,77.945,77.945,22400000.0
2006-01-19 15:16:00,77.94,77.962,77.94,77.962,36200000.0
2006-01-19 15:17:00,77.969,77.969,77.96,77.963,22400000.0
2006-01-19 15:18:00,77.971,77.978,77.969,77.978,22400000.0
2006-01-19 15:19:00,77.974,77.974,77.963,77.963,16000000.0
2006-01-19 15:20:00,77.961,77.969,77.961,77.969,23400000.0
2006-01-19 15:21:00,77.962,77.966,77.962,77.966,13800000.0
2006-01-19 15:22:00,77.949,77.949,77.894,77.894,12800000.0
2006-01-19 15:23:00,77.872,77.877,77.862,77.862,48400000.0
2006-01-19 15:24:00,77.848,77.866,77.848,77.866,25600000.0
2006-01-19 15:25:00,77.864,77.864,77.853,77.853,27200000.0
2006-01-19 15:26:00,77.859,77.873,77.854,77.871,39400000.0
2006-01-19 15:27:00,77.891,77.891,77.883,77.89,28800000.0
2006-01-19 15:28:00,77.895,77.913,77.895,77.905,70400000.0
2006-01-19 15:29:00,77.907,77.912,77.822,77.911,45800000.0
2006-01-19 15:30:00,77.794,77.943,77.773,77.812,115000000.0
2006-01-19 15:31:00,77.886,77.927,77.884,77.927,61200000.0
2006-01-19 15:32:00,77.935,77.95,77.93,77.947,30400000.0
2006-01-19 15:33:00,77.947,77.961,77.946,77.948,29800000.0
2006-01-19 15:34:00,77.951,77.956,77.945,77.945,22400000.0
2006-01-19 15:35:00,77.962,77.972,77.96,77.967,33600000.0
2006-01-19 15:36:00,77.963,77.971,77.951,77.971,32000000.0
2006-01-19 15:37:00,77.981,78.003,77.975,77.983,30800000.0
2006-01-19 15:38:00,77.993,77.993,77.972,77.972,58000000.0
2006-01-19 15:39:00,77.967,77.977,77.967,77.971,36800000.0
2006-01-19 15:40:00,77.964,77.971,77.955,77.969,34600000.0
2006-01-19 15:41:00,77.959,77.971,77.959,77.971,25600000.0
2006-01-19 15:42:00,77.963,77.963,77.956,77.963,43200000.0
2006-01-19 15:43:00,77.949,77.949,77.927,77.927,27200000.0
2006-01-19 15:44:00,77.906,77.922,77.906,77.907,12800000.0
2006-01-19 15:45:00,77.906,77.93,77.906,77.93,16000000.0
2006-01-19 15:46:00,77.95,77.954,77.946,77.948,14400000.0
2006-01-19 15:47:00,77.942,77.949,77.924,77.924,30400000.0
2006-01-19 15:48:00,77.922,77.931,77.922,77.925,26600000.0
2006-01-19 15:49:00,77.946,77.957,77.94,77.947,11200000.0
2006-01-19 15:50:00,77.959,77.969,77.959,77.967,11200000.0
2006-01-19 15:51:00,77.954,77.954,77.948,77.95,12800000.0
2006-01-19 15:52:00,77.965,77.969,77.96,77.96,20800000.0
2006-01-19 15:53:00,77.974,77.984,77.971,77.971,24000000.0
2006-01-19 15:54:00,77.952,77.963,77.952,77.962,28800000.0
2006-01-19 15:55:00,77.956,77.966,77.956,77.961,24000000.0
2006-01-19 15:56:00,77.957,77.964,77.954,77.964,50600000.0
2006-01-19 15:57:00,77.943,77.957,77.939,77.939,12800000.0
2006-01-19 15:58:00,77.944,77.954,77.943,77.953,19200000.0
2006-01-19 15:59:00,77.957,77.957,77.948,77.956,36800000.0
2006-01-19 16:00:00,77.963,77.974,77.96,77.96,51200000.0
2006-01-19 16:01:00,77.948,77.956,77.945,77.948,41600000.0
2006-01-19 16:02:00,77.918,77.928,77.906,77.906,11200000.0
2006-01-19 16:03:00,77.914,77.934,77.914,77.934,63400000.0
2006-01-19 16:04:00,77.944,77.944,77.933,77.933,44800000.0
2006-01-19 16:05:00,77.935,77.946,77.927,77.946,48000000.0
2006-01-19 16:06:00,77.936,77.946,77.928,77.928,35200000.0
2006-01-19 16:07:00,77.912,77.919,77.903,77.919,32000000.0
2006-01-19 16:08:00,77.917,77.925,77.917,77.923,44200000.0
2006-01-19 16:09:00,77.916,77.924,77.911,77.919,44200000.0
2006-01-19 16:10:00,77.915,77.92,77.914,77.918,41600000.0
2006-01-19 16:11:00,77.907,77.939,77.907,77.934,14400000.0
2006-01-19 16:12:00,77.925,77.93,77.921,77.922,56400000.0
2006-01-19 16:13:00,77.922,77.922,77.909,77.911,11200000.0
2006-01-19 16:14:00,77.891,77.905,77.891,77.905,49600000.0
2006-01-19 16:15:00,77.932,77.963,77.932,77.96,59200000.0
2006-01-19 16:16:00,77.975,77.998,77.967,77.998,17600000.0
2006-01-19 16:18:00,77.994,78.015,77.993,78.015,11200000.0
2006-01-19 16:19:00,78.024,78.024,77.999,78.015,22400000.0
2006-01-19 16:20:00,78.028,78.045,78.028,78.034,11200000.0
2006-01-19 16:21:00,78.04,78.042,78.032,78.04,27200000.0
2006-01-19 16:22:00,78.041,78.041,78.023,78.026,41400000.0
2006-01-19 16:23:00,78.024,78.025,78.009,78.017,43600000.0
2006-01-19 16:24:00,78.028,78.042,78.024,78.04,17600000.0
2006-01-19 16:25:00,78.048,78.048,78.029,78.041,33600000.0
2006-01-19 16:26:00,78.032,78.032,78.024,78.03,17600000.0
2006-01-19 16:27:00,78.026,78.03,78.024,78.028,35200000.0
2006-01-19 16:28:00,78.027,78.035,78.027,78.03,26600000.0
2006-01-19 16:29:00,78.027,78.038,78.027,78.038,11200000.0
2006-01-19 16:30:00,78.063,78.084,78.059,78.059,11200000.0
2006-01-19 16:31:00,78.075,78.075,78.06,78.06,41000000.0
2006-01-19 16:32:00,78.05,78.075,78.05,78.075,12800000.0
2006-01-19 16:34:00,78.066,78.066,78.049,78.049,35200000.0
2006-01-19 16:35:00,78.046,78.056,78.044,78.048,53200000.0
2006-01-19 16:36:00,78.054,78.065,78.051,78.065,51200000.0
2006-01-19 16:37:00,78.051,78.055,78.045,78.054,41600000.0
2006-01-19 16:38:00,78.058,78.079,78.058,78.071,40000000.0
2006-01-19 16:39:00,78.067,78.07,78.06,78.067,35200000.0
2006-01-19 16:40:00,78.061,78.061,78.047,78.053,56000000.0
2006-01-19 16:41:00,78.045,78.054,78.039,78.053,73600000.0
2006-01-19 16:42:00,78.05,78.06,78.043,78.043,54400000.0
2006-01-19 16:43:00,78.042,78.042,78.03,78.03,17600000.0
2006-01-19 16:44:00,78.048,78.057,78.045,78.057,11200000.0
2006-01-19 16:45:00,78.051,78.058,78.047,78.048,57600000.0
2006-01-19 16:46:00,78.033,78.033,78.0,78.0,11200000.0
2006-01-19 16:47:00,78.001,78.011,77.995,78.009,70800000.0
2006-01-19 16:48:00,78.015,78.029,78.015,78.029,52800000.0
2006-01-19 16:49:00,78.024,78.037,78.023,78.037,36800000.0
2006-01-19 16:50:00,78.039,78.045,78.029,78.04,75200000.0
2006-01-19 16:51:00,78.039,78.057,78.039,78.057,32000000.0
2006-01-19 16:52:00,78.06,78.06,78.04,78.04,46800000.0
2006-01-19 16:53:00,78.028,78.044,78.025,78.044,30800000.0
2006-01-19 16:54:00,78.034,78.04,78.027,78.04,11200000.0
2006-01-19 16:55:00,78.042,78.049,78.042,78.049,27200000.0
2006-01-19 16:56:00,78.036,78.038,78.026,78.03,36800000.0
2006-01-19 16:57:00,78.026,78.03,78.013,78.018,19200000.0
2006-01-19 16:58:00,78.033,78.033,77.996,77.996,12800000.0
2006-01-19 16:59:00,77.993,78.023,77.993,78.023,51600000.0
2006-01-19 17:00:00,78.025,78.038,78.023,78.038,49600000.0
2006-01-19 17:01:00,78.038,78.039,78.028,78.037,40000000.0
2006-01-19 17:02:00,78.03,78.03,78.013,78.025,32400000.0
2006-01-19 17:03:00,78.033,78.043,78.026,78.035,44800000.0
2006-01-19 17:04:00,78.03,78.035,78.025,78.034,41600000.0
2006-01-19 17:05:00,78.033,78.033,78.015,78.015,54400000.0
2006-01-19 17:06:00,78.015,78.015,77.999,78.011,59000000.0
2006-01-19 17:07:00,77.988,78.001,77.988,78.001,35200000.0
2006-01-19 17:08:00,77.987,77.994,77.97,77.97,68800000.0
2006-01-19 17:09:00,77.996,78.009,77.981,78.009,58600000.0
2006-01-19 17:10:00,78.032,78.042,78.032,78.036,25600000.0
2006-01-19 17:11:00,78.046,78.075,78.044,78.073,38400000.0
2006-01-19 17:12:00,78.073,78.073,78.057,78.066,25000000.0
2006-01-19 17:13:00,78.076,78.089,78.069,78.075,28800000.0
2006-01-19 17:14:00,78.086,78.107,78.076,78.107,22400000.0
2006-01-19 17:15:00,78.118,78.118,78.082,78.082,19200000.0
2006-01-19 17:16:00,78.099,78.113,78.087,78.087,17600000.0
2006-01-19 17:17:00,78.09,78.103,78.09,78.101,38400000.0
2006-01-19 17:18:00,78.094,78.096,78.069,78.08,57400000.0
2006-01-19 17:19:00,78.075,78.101,78.075,78.078,24000000.0
2006-01-19 17:20:00,78.073,78.092,78.073,78.092,16000000.0
2006-01-19 17:21:00,78.097,78.097,78.069,78.076,28800000.0
2006-01-19 17:22:00,78.069,78.069,78.045,78.069,19200000.0
2006-01-19 17:23:00,78.05,78.05,78.041,78.044,11200000.0
2006-01-19 17:24:00,78.04,78.04,78.019,78.032,12800000.0
2006-01-19 17:25:00,78.043,78.043,78.031,78.043,17600000.0
2006-01-19 17:26:00,78.041,78.041,78.017,78.017,12800000.0
2006-01-19 17:27:00,78.016,78.02,78.009,78.009,46400000.0
2006-01-19 17:28:00,78.014,78.021,78.012,78.021,12800000.0
2006-01-19 17:29:00,78.012,78.013,78.001,78.002,27200000.0
2006-01-19 17:30:00,77.993,77.996,77.979,77.979,17600000.0
2006-01-19 17:31:00,77.971,77.98,77.958,77.98,88000000.0
2006-01-19 17:32:00,77.996,77.998,77.989,77.991,52800000.0
2006-01-19 17:33:00,77.983,77.983,77.921,77.921,36200000.0
2006-01-19 17:34:00,77.923,77.928,77.913,77.913,64000000.0
2006-01-19 17:35:00,77.926,77.93,77.919,77.93,43200000.0
2006-01-19 17:36:00,77.929,77.929,77.908,77.913,33000000.0
2006-01-19 17:37:00,77.949,77.989,77.949,77.988,16000000.0
2006-01-19 17:38:00,77.992,77.999,77.974,77.984,35200000.0
2006-01-19 17:39:00,77.992,77.999,77.984,77.984,16000000.0
2006-01-19 17:40:00,77.974,77.984,77.971,77.982,75200000.0
2006-01-19 17:41:00,77.974,77.979,77.959,77.959,12800000.0
2006-01-19 17:42:00,77.959,77.962,77.951,77.951,8000000.0
2006-01-19 17:43:00,77.966,77.992,77.966,77.992,17600000.0
2006-01-19 17:44:00,78.001,78.001,77.985,77.985,30400000.0
2006-01-19 17:45:00,77.977,77.988,77.977,77.981,30400000.0
2006-01-19 17:46:00,77.999,77.999,77.987,77.99,41600000.0
2006-01-19 17:47:00,77.975,77.977,77.972,77.977,57000000.0
2006-01-19 17:48:00,77.98,77.983,77.976,77.978,57000000.0
2006-01-19 17:50:00,77.967,77.976,77.967,77.975,8000000.0
2006-01-19 17:51:00,77.973,77.987,77.968,77.974,49600000.0
2006-01-19 17:52:00,77.968,77.97,77.956,77.967,43200000.0
2006-01-19 17:53:00,77.967,77.992,77.967,77.992,33600000.0
2006-01-19 17:54:00,77.98,77.98,77.956,77.956,37800000.0
2006-01-19 17:55:00,77.959,77.965,77.945,77.949,40000000.0
2006-01-19 17:56:00,77.934,77.941,77.923,77.931,44800000.0
2006-01-19 17:57:00,77.914,77.932,77.914,77.932,37200000.0
2006-01-19 17:58:00,77.948,77.969,77.945,77.969,17600000.0
2006-01-19 17:59:00,77.977,77.994,77.964,77.98,62400000.0
2006-01-19 18:00:00,77.995,77.998,77.987,77.988,51200000.0
2006-01-19 18:01:00,77.989,77.989,77.978,77.978,32000000.0
2006-01-19 18:02:00,77.969,77.969,77.962,77.968,24000000.0
2006-01-19 18:03:00,77.973,77.987,77.971,77.987,36800000.0
2006-01-19 18:04:00,77.978,77.981,77.975,77.978,33600000.0
2006-01-19 18:05:00,77.98,77.99,77.976,77.989,12800000.0
2006-01-19 18:06:00,78.0,78.027,78.0,78.027,29800000.0
2006-01-19 18:07:00,78.037,78.039,78.026,78.039,11200000.0
2006-01-19 18:08:00,78.035,78.041,78.026,78.026,84800000.0
2006-01-19 18:09:00,78.029,78.035,78.023,78.031,33600000.0
2006-01-19 18:10:00,78.05,78.071,78.042,78.071,16000000.0
2006-01-19 18:11:00,78.074,78.081,78.063,78.081,12800000.0
2006-01-19 18:12:00,78.091,78.093,78.077,78.077,12800000.0
2006-01-19 18:13:00,78.089,78.091,78.081,78.084,27200000.0
2006-01-19 18:14:00,78.085,78.094,78.084,78.086,19600000.0
2006-01-19 18:15:00,78.089,78.089,78.051,78.051,30400000.0
2006-01-19 18:16:00,78.039,78.056,78.039,78.051,56000000.0
2006-01-19 18:17:00,78.043,78.044,78.027,78.034,43200000.0
2006-01-19 18:18:00,77.999,77.999,77.99,77.996,30400000.0
2006-01-19 18:19:00,77.993,77.994,77.961,77.969,46400000.0
2006-01-19 18:20:00,77.973,77.973,77.94,77.94,43200000.0
2006-01-19 18:21:00,77.949,77.973,77.949,77.964,12800000.0
2006-01-19 18:22:00,77.982,77.982,77.972,77.981,33600000.0
2006-01-19 18:23:00,77.998,78.01,77.997,78.0,46400000.0
2006-01-19 18:24:00,77.999,78.012,77.997,78.004,52800000.0
2006-01-19 18:25:00,78.0,78.019,77.998,78.019,33600000.0
2006-01-19 18:26:00,78.015,78.041,78.015,78.035,12800000.0
2006-01-19 18:27:00,78.067,78.082,78.067,78.073,33600000.0
2006-01-19 18:28:00,78.051,78.055,78.049,78.049,12800000.0
2006-01-19 18:29:00,78.056,78.092,78.056,78.092,25600000.0
2006-01-19 18:30:00,78.116,78.116,78.084,78.084,36800000.0
2006-01-19 18:31:00,78.095,78.097,78.083,78.097,11200000.0
2006-01-19 18:32:00,78.092,78.092,78.077,78.077,70400000.0
2006-01-19 18:33:00,78.079,78.084,78.079,78.084,32400000.0
2006-01-19 18:34:00,78.088,78.107,78.088,78.107,19200000.0
2006-01-19 18:35:00,78.104,78.109,78.095,78.096,43200000.0
2006-01-19 18:36:00,78.099,78.1,78.085,78.085,8000000.0
2006-01-19 18:37:00,78.075,78.079,78.063,78.063,36800000.0
2006-01-19 18:38:00,78.055,78.085,78.055,78.085,49600000.0
2006-01-19 18:39:00,78.102,78.111,78.102,78.11,77200000.0
2006-01-19 18:40:00,78.115,78.121,78.105,78.109,65800000.0
2006-01-19 18:41:00,78.1,78.11,78.097,78.11,72000000.0
2006-01-19 18:42:00,78.108,78.108,78.071,78.071,77800000.0
2006-01-19 18:43:00,78.072,78.072,78.068,78.069,49600000.0
2006-01-19 18:44:00,78.05,78.05,78.029,78.032,30400000.0
2006-01-19 18:45:00,78.041,78.047,78.024,78.047,12800000.0
2006-01-19 18:46:00,78.054,78.054,78.031,78.035,12800000.0
2006-01-19 18:47:00,78.026,78.044,78.026,78.044,14400000.0
2006-01-19 18:48:00,78.05,78.051,78.043,78.044,28800000.0
2006-01-19 18:49:00,78.034,78.034,78.02,78.02,24000000.0
2006-01-19 18:50:00,78.036,78.047,78.036,78.039,46400000.0
2006-01-19 18:51:00,78.048,78.052,78.046,78.046,12200000.0
2006-01-19 18:52:00,78.039,78.047,78.039,78.044,19200000.0
2006-01-19 18:53:00,78.032,78.043,78.03,78.037,29800000.0
2006-01-19 18:54:00,78.035,78.036,78.028,78.031,19200000.0
2006-01-19 18:55:00,78.029,78.036,78.027,78.034,22400000.0
2006-01-19 18:56:00,78.036,78.04,78.029,78.036,16000000.0
2006-01-19 18:57:00,78.041,78.049,78.041,78.045,19200000.0
2006-01-19 18:58:00,78.044,78.06,78.043,78.047,32000000.0
2006-01-19 18:59:00,78.036,78.048,78.032,78.034,32000000.0
2006-01-19 19:00:00,78.018,78.018,77.984,77.987,14800000.0
2006-01-19 19:01:00,77.994,77.997,77.983,77.985,11200000.0
2006-01-19 19:02:00,77.965,77.977,77.964,77.964,43200000.0
2006-01-19 19:03:00,77.973,77.978,77.971,77.978,14400000.0
2006-01-19 19:04:00,77.95,77.968,77.942,77.968,14400000.0
2006-01-19 19:05:00,77.961,77.974,77.961,77.971,17600000.0
2006-01-19 19:06:00,77.972,77.998,77.972,77.987,55400000.0
2006-01-19 19:07:00,77.992,77.997,77.99,77.99,35200000.0
2006-01-19 19:08:00,77.995,77.995,77.986,77.99,22400000.0
2006-01-19 19:09:00,77.984,77.995,77.983,77.983,12800000.0
2006-01-19 19:10:00,77.979,77.979,77.962,77.974,17600000.0
2006-01-19 19:11:00,77.957,77.972,77.957,77.971,17600000.0
2006-01-19 19:12:00,77.988,78.002,77.988,78.001,24000000.0
2006-01-19 19:13:00,77.997,78.02,77.997,78.015,16400000.0
2006-01-19 19:14:00,78.02,78.02,77.999,78.004,12800000.0
2006-01-19 19:15:00,78.005,78.01,77.995,77.998,16000000.0
2006-01-19 19:16:00,78.028,78.056,78.028,78.046,12800000.0
2006-01-19 19:17:00,78.062,78.077,78.06,78.077,14400000.0
2006-01-19 19:18:00,78.081,78.081,78.058,78.064,32000000.0
2006-01-19 19:19:00,78.071,78.101,78.071,78.101,11200000.0
2006-01-19 19:20:00,78.11,78.117,78.099,78.117,14400000.0
2006-01-19 19:21:00,78.112,78.112,78.097,78.097,17600000.0
2006-01-19 19:22:00,78.082,78.085,78.063,78.063,14400000.0
2006-01-19 19:23:00,78.06,78.077,78.053,78.075,16000000.0
2006-01-19 19:24:00,78.08,78.087,78.075,78.085,48000000.0
2006-01-19 19:25:00,78.093,78.119,78.093,78.119,12800000.0
2006-01-19 19:26:00,78.143,78.16,78.143,78.151,42000000.0
2006-01-19 19:27:00,78.144,78.145,78.135,78.135,14400000.0
2006-01-19 19:28:00,78.127,78.163,78.122,78.163,12800000.0
2006-01-19 19:29:00,78.159,78.159,78.132,78.134,12800000.0
2006-01-19 19:30:00,78.152,78.153,78.143,78.143,11200000.0
2006-01-19 19:31:00,78.151,78.165,78.151,78.164,11200000.0
2006-01-19 19:32:00,78.176,78.178,78.169,78.169,11200000.0
2006-01-19 19:33:00,78.188,78.194,78.186,78.194,12800000.0
2006-01-19 19:34:00,78.207,78.215,78.203,78.203,12800000.0
2006-01-19 19:35:00,78.197,78.197,78.18,78.193,17000000.0
2006-01-19 19:36:00,78.186,78.195,78.18,78.18,16000000.0
2006-01-19 19:37:00,78.168,78.179,78.168,78.179,11200000.0
2006-01-19 19:38:00,78.189,78.191,78.184,78.191,11200000.0
2006-01-19 19:39:00,78.196,78.201,78.192,78.193,12800000.0
2006-01-19 19:40:00,78.181,78.195,78.181,78.184,11200000.0
2006-01-19 19:41:00,78.185,78.192,78.182,78.192,11200000.0
2006-01-19 19:42:00,78.19,78.2,78.19,78.2,11200000.0
2006-01-19 19:43:00,78.201,78.216,78.201,78.216,11600000.0
2006-01-19 19:44:00,78.222,78.222,78.211,78.22,11200000.0
2006-01-19 19:45:00,78.234,78.242,78.234,78.234,16000000.0
2006-01-19 19:46:00,78.226,78.242,78.226,78.238,8000000.0
2006-01-19 19:47:00,78.243,78.243,78.232,78.235,9600000.0
2006-01-19 19:48:00,78.223,78.248,78.223,78.243,12800000.0
2006-01-19 19:49:00,78.244,78.245,78.237,78.238,29800000.0
2006-01-19 19:50:00,78.241,78.282,78.241,78.282,12800000.0
2006-01-19 19:51:00,78.28,78.28,78.269,78.277,12800000.0
2006-01-19 19:52:00,78.284,78.304,78.281,78.286,16000000.0
2006-01-19 19:53:00,78.277,78.291,78.27,78.291,11200000.0
2006-01-19 19:54:00,78.286,78.286,78.272,78.272,12800000.0
2006-01-19 19:55:00,78.283,78.284,78.276,78.277,11600000.0
2006-01-19 19:56:00,78.277,78.281,78.26,78.28,16000000.0
2006-01-19 19:57:00,78.283,78.283,78.271,78.272,12800000.0
2006-01-19 19:58:00,78.273,78.274,78.267,78.267,11200000.0
2006-01-19 19:59:00,78.264,78.273,78.264,78.273,6400000.0
2006-01-19 20:00:00,78.277,78.284,78.277,78.284,17600000.0
2006-01-19 20:01:00,78.285,78.291,78.285,78.285,12800000.0
2006-01-19 20:02:00,78.287,78.288,78.28,78.285,17600000.0
2006-01-19 20:03:00,78.283,78.291,78.281,78.291,16000000.0
2006-01-19 20:04:00,78.291,78.305,78.291,78.305,30400000.0
2006-01-19 20:05:00,78.313,78.313,78.301,78.301,12800000.0
2006-01-19 20:06:00,78.292,78.298,78.29,78.29,11200000.0
2006-01-19 20:07:00,78.272,78.274,78.264,78.264,17600000.0
2006-01-19 20:08:00,78.272,78.284,78.266,78.271,38400000.0
2006-01-19 20:09:00,78.298,78.304,78.296,78.3,11200000.0
2006-01-19 20:10:00,78.28,78.3,78.28,78.296,14400000.0
2006-01-19 20:11:00,78.294,78.301,78.283,78.296,11200000.0
2006-01-19 20:12:00,78.302,78.308,78.302,78.307,11200000.0
2006-01-19 20:13:00,78.308,78.316,78.308,78.314,11200000.0
2006-01-19 20:15:00,78.305,78.305,78.281,78.292,11200000.0
2006-01-19 20:16:00,78.287,78.287,78.277,78.279,28800000.0
2006-01-19 20:17:00,78.276,78.28,78.262,78.275,33600000.0
2006-01-19 20:22:00,78.272,78.281,78.272,78.276,14400000.0
2006-01-19 20:23:00,78.277,78.283,78.274,78.279,12800000.0
2006-01-19 20:26:00,78.281,78.281,78.271,78.271,16000000.0
2006-01-19 20:27:00,78.284,78.284,78.272,78.274,16000000.0
2006-01-19 20:28:00,78.28,78.281,78.272,78.28,11200000.0
2006-01-19 20:31:00,78.279,78.284,78.278,78.284,11200000.0
2006-01-19 20:32:00,78.29,78.291,78.29,78.291,3200000.0
2006-01-19 20:33:00,78.292,78.298,78.286,78.295,12200000.0
2006-01-19 20:34:00,78.298,78.312,78.297,78.312,11200000.0
2006-01-19 20:35:00,78.321,78.325,78.319,78.323,11200000.0
2006-01-19 20:36:00,78.327,78.354,78.327,78.354,16000000.0
2006-01-19 20:37:00,78.359,78.359,78.351,78.355,8000000.0
2006-01-19 20:38:00,78.337,78.347,78.337,78.346,12800000.0
2006-01-19 20:39:00,78.353,78.353,78.339,78.345,11200000.0
2006-01-19 20:41:00,78.345,78.345,78.336,78.336,14400000.0
2006-01-19 20:42:00,78.34,78.344,78.334,78.336,11200000.0
2006-01-19 20:45:00,78.353,78.356,78.349,78.352,12800000.0
2006-01-19 20:46:00,78.351,78.363,78.351,78.359,14400000.0
2006-01-19 20:47:00,78.37,78.387,78.369,78.387,12800000.0
2006-01-19 20:48:00,78.387,78.387,78.379,78.381,17600000.0
2006-01-19 20:49:00,78.398,78.406,78.398,78.404,8000000.0
2006-01-19 20:50:00,78.42,78.42,78.408,78.417,14400000.0
2006-01-19 20:51:00,78.408,78.408,78.395,78.395,28200000.0
2006-01-19 20:52:00,78.389,78.392,78.382,78.385,11200000.0
2006-01-19 20:53:00,78.386,78.386,78.378,78.378,16000000.0
2006-01-19 20:54:00,78.381,78.386,78.38,78.386,14400000.0
2006-01-19 20:55:00,78.389,78.398,78.378,78.398,11200000.0
2006-01-19 20:56:00,78.411,78.458,78.411,78.458,8000000.0
2006-01-19 20:57:00,78.47,78.481,78.47,78.481,12800000.0
2006-01-19 20:58:00,78.469,78.469,78.442,78.442,10600000.0
2006-01-19 20:59:00,78.439,78.439,78.434,78.438,11200000.0
2006-01-19 21:00:00,78.438,78.438,78.422,78.429,17600000.0
2006-01-19 21:01:00,78.438,78.471,78.436,78.471,10600000.0
2006-01-19 21:02:00,78.47,78.47,78.454,78.458,16000000.0
2006-01-19 21:03:00,78.45,78.45,78.445,78.448,10600000.0
2006-01-19 21:04:00,78.446,78.446,78.435,78.441,16000000.0
2006-01-19 21:05:00,78.438,78.442,78.42,78.442,12800000.0
2006-01-19 21:06:00,78.434,78.437,78.419,78.419,12800000.0
2006-01-19 21:07:00,78.404,78.404,78.387,78.398,14400000.0
2006-01-19 21:08:00,78.404,78.415,78.401,78.415,15400000.0
2006-01-19 21:09:00,78.392,78.407,78.385,78.4,8000000.0
2006-01-19 21:10:00,78.406,78.409,78.402,78.409,9600000.0
2006-01-19 21:11:00,78.415,78.435,78.406,78.435,12800000.0
2006-01-19 21:12:00,78.423,78.423,78.418,78.422,13200000.0
2006-01-19 21:13:00,78.42,78.42,78.403,78.414,16000000.0
2006-01-19 21:14:00,78.418,78.427,78.409,78.423,12800000.0
2006-01-19 21:15:00,78.425,78.43,78.424,78.427,14400000.0
2006-01-19 21:16:00,78.43,78.431,78.429,78.429,9600000.0
2006-01-19 21:17:00,78.429,78.435,78.427,78.427,12800000.0
2006-01-19 21:18:00,78.426,78.426,78.333,78.415,12800000.0
2006-01-19 21:19:00,78.415,78.421,78.408,78.418,17600000.0
2006-01-19 21:20:00,78.405,78.429,78.405,78.414,14400000.0
2006-01-19 21:21:00,78.402,78.402,78.398,78.399,11200000.0
2006-01-19 21:22:00,78.398,78.398,78.384,78.391,12800000.0
2006-01-19 21:23:00,78.383,78.404,78.383,78.404,11200000.0
2006-01-19 21:24:00,78.407,78.408,78.396,78.396,11200000.0
2006-01-19 21:25:00,78.404,78.404,78.393,78.396,11200000.0
2006-01-19 21:26:00,78.398,78.398,78.39,78.39,11200000.0
2006-01-19 21:27:00,78.39,78.39,78.389,78.39,6400000.0
2006-01-19 21:28:00,78.396,78.401,78.383,78.398,11200000.0
2006-01-19 21:29:00,78.395,78.406,78.394,78.406,11200000.0
2006-01-19 21:30:00,78.406,78.406,78.395,78.398,12800000.0
2006-01-19 21:31:00,78.398,78.406,78.398,78.406,11200000.0
2006-01-19 21:35:00,78.405,78.405,78.39,78.39,12800000.0
2006-01-19 21:36:00,78.379,78.394,78.379,78.389,9600000.0
2006-01-19 21:37:00,78.371,78.391,78.371,78.391,16000000.0
2006-01-19 21:38:00,78.379,78.379,78.28,78.28,12800000.0
2006-01-19 21:39:00,78.391,78.393,78.383,78.39,12800000.0
2006-01-19 21:40:00,78.393,78.395,78.383,78.389,11200000.0
2006-01-19 21:41:00,78.383,78.383,78.368,78.368,12800000.0
2006-01-19 21:42:00,78.391,78.396,78.372,78.392,14400000.0
2006-01-19 21:44:00,78.392,78.395,78.383,78.395,12800000.0
2006-01-19 21:45:00,78.392,78.395,78.381,78.386,17600000.0
2006-01-19 21:47:00,78.383,78.393,78.381,78.393,11200000.0
2006-01-19 21:51:00,78.381,78.387,78.377,78.377,17600000.0
2006-01-19 21:52:00,78.384,78.384,78.382,78.382,3200000.0
2006-01-19 21:53:00,78.388,78.388,78.378,78.378,11200000.0
2006-01-19 21:54:00,78.383,78.39,78.383,78.387,11200000.0
2006-01-19 21:55:00,78.397,78.402,78.395,78.395,11200000.0
2006-01-19 21:57:00,78.398,78.404,78.395,78.398,17600000.0
2006-01-19 21:58:00,78.388,78.405,78.388,78.404,17600000.0
2006-01-19 21:59:00,78.409,78.419,78.404,78.411,12800000.0
2006-01-19 22:00:00,78.402,78.406,78.4,78.4,17600000.0
2006-01-19 22:01:00,78.408,78.413,78.404,78.413,11200000.0
2006-01-19 22:02:00,78.416,78.42,78.413,78.42,16000000.0
2006-01-19 22:03:00,78.417,78.425,78.417,78.425,17600000.0
2006-01-19 22:04:00,78.438,78.441,78.434,78.435,16000000.0
2006-01-19 22:05:00,78.441,78.448,78.434,78.434,11200000.0
2006-01-19 22:06:00,78.44,78.44,78.433,78.433,6400000.0
2006-01-19 22:07:00,78.425,78.426,78.421,78.421,16000000.0
2006-01-19 22:09:00,78.418,78.431,78.411,78.431,12800000.0
2006-01-19 22:11:00,78.434,78.434,78.417,78.421,8000000.0
2006-01-19 22:13:00,78.407,78.42,78.404,78.42,12800000.0
2006-01-19 22:14:00,78.417,78.419,78.41,78.412,12800000.0
2006-01-19 22:16:00,78.412,78.415,78.405,78.415,12800000.0
2006-01-19 22:18:00,78.406,78.413,78.406,78.409,16000000.0
2006-01-19 22:19:00,78.405,78.411,78.392,78.392,14400000.0
2006-01-19 22:20:00,78.394,78.406,78.394,78.397,12800000.0
2006-01-19 22:21:00,78.398,78.399,78.393,78.393,17600000.0
2006-01-19 22:26:00,78.388,78.397,78.388,78.39,17600000.0
2006-01-19 22:29:00,78.384,78.388,78.373,78.373,16000000.0
2006-01-19 22:32:00,78.381,78.384,78.321,78.377,11200000.0
2006-01-19 22:34:00,78.371,78.371,78.356,78.356,11200000.0
2006-01-19 22:35:00,78.368,78.376,78.367,78.376,12800000.0
2006-01-19 22:37:00,78.374,78.379,78.374,78.376,25600000.0
2006-01-19 22:39:00,78.383,78.392,78.383,78.392,12800000.0
2006-01-19 22:41:00,78.399,78.402,78.388,78.402,11200000.0
2006-01-19 22:42:00,78.408,78.409,78.395,78.404,17600000.0
2006-01-19 22:43:00,78.405,78.416,78.402,78.416,16000000.0
2006-01-19 22:44:00,78.412,78.419,78.411,78.412,12800000.0
2006-01-19 22:45:00,78.41,78.411,78.399,78.4,16000000.0
2006-01-19 22:46:00,78.408,78.416,78.402,78.416,11200000.0
2006-01-19 22:47:00,78.407,78.412,78.398,78.398,17600000.0
2006-01-19 22:48:00,78.394,78.4,78.394,78.4,8000000.0
2006-01-19 22:49:00,78.401,78.405,78.4,78.4,12800000.0
2006-01-19 22:50:00,78.407,78.407,78.391,78.393,11200000.0
2006-01-19 22:51:00,78.396,78.399,78.396,78.399,10600000.0
2006-01-19 22:59:00,78.402,78.402,78.393,78.393,17600000.0
2006-01-19 23:00:00,78.402,78.407,78.4,78.407,9600000.0
2006-01-19 23:01:00,78.403,78.404,78.393,78.393,14400000.0
2006-01-19 23:02:00,78.398,78.404,78.393,78.399,17600000.0
2006-01-19 23:03:00,78.399,78.408,78.397,78.4,16000000.0
2006-01-19 23:04:00,78.399,78.402,78.391,78.4,11200000.0
2006-01-19 23:08:00,78.398,78.406,78.396,78.406,11200000.0
2006-01-19 23:09:00,78.398,78.398,78.388,78.388,17000000.0
2006-01-19 23:10:00,78.395,78.395,78.383,78.388,12800000.0
2006-01-19 23:11:00,78.398,78.398,78.385,78.387,11200000.0
2006-01-19 23:13:00,78.387,78.387,78.378,78.38,12800000.0
2006-01-19 23:15:00,78.378,78.378,78.371,78.374,11200000.0
2006-01-19 23:19:00,78.369,78.383,78.369,78.37,12800000.0
2006-01-19 23:20:00,78.381,78.398,78.379,78.398,14400000.0
2006-01-19 23:21:00,78.385,78.408,78.385,78.405,16000000.0
2006-01-19 23:23:00,78.396,78.396,78.377,78.377,12800000.0
2006-01-19 23:24:00,78.373,78.386,78.373,78.386,11200000.0
2006-01-19 23:25:00,78.383,78.389,78.376,78.379,16000000.0
2006-01-19 23:26:00,78.377,78.379,78.374,78.378,12800000.0
2006-01-19 23:27:00,78.369,78.372,78.366,78.372,17600000.0
2006-01-19 23:29:00,78.368,78.369,78.305,78.354,11200000.0
2006-01-19 23:34:00,78.369,78.371,78.365,78.371,16000000.0
2006-01-19 23:37:00,78.376,78.382,78.373,78.375,12800000.0
2006-01-19 23:39:00,78.386,78.395,78.385,78.388,11200000.0
2006-01-19 23:40:00,78.38,78.385,78.366,78.38,34600000.0
2006-01-19 23:42:00,78.349,78.422,78.349,78.402,12800000.0
2006-01-19 23:43:00,78.391,78.392,78.381,78.386,11200000.0
2006-01-19 23:44:00,78.378,78.382,78.375,78.375,16000000.0
2006-01-19 23:45:00,78.37,78.375,78.36,78.375,11200000.0
2006-01-19 23:46:00,78.369,78.374,78.363,78.364,17600000.0
2006-01-19 23:47:00,78.367,78.367,78.358,78.358,12800000.0
2006-01-19 23:48:00,78.363,78.376,78.312,78.374,8000000.0
2006-01-19 23:49:00,78.371,78.374,78.36,78.369,12800000.0
2006-01-19 23:51:00,78.358,78.359,78.343,78.359,12800000.0
2006-01-19 23:52:00,78.356,78.356,78.34,78.354,12800000.0
2006-01-19 23:53:00,78.342,78.343,78.339,78.339,11200000.0
2006-01-19 23:56:00,78.25,78.338,78.25,78.338,11200000.0
2006-01-19 23:57:00,78.363,78.369,78.361,78.369,16000000.0
2006-01-19 23:58:00,78.38,78.38,78.359,78.374,11200000.0
2006-01-20 00:34:00,78.377,78.429,78.377,78.429,19200000.0
2006-01-20 00:35:00,78.442,78.459,78.442,78.454,12800000.0
2006-01-20 00:36:00,78.462,78.567,78.462,78.567,12800000.0
2006-01-20 00:37:00,78.667,78.667,78.656,78.662,12800000.0
2006-01-20 00:38:00,78.672,78.679,78.67,78.67,12800000.0
2006-01-20 00:39:00,78.664,78.671,78.655,78.658,17600000.0
2006-01-20 00:40:00,78.663,78.663,78.658,78.659,8000000.0
2006-01-20 00:42:00,78.641,78.666,78.641,78.666,12800000.0
2006-01-20 00:43:00,78.663,78.678,78.663,78.669,16000000.0
2006-01-20 00:45:00,78.677,78.688,78.672,78.684,12800000.0
2006-01-20 00:46:00,78.691,78.691,78.673,78.673,14400000.0
2006-01-20 00:47:00,78.64,78.671,78.64,78.671,12800000.0
2006-01-20 00:48:00,78.671,78.671,78.66,78.66,12200000.0
2006-01-20 00:49:00,78.675,78.675,78.659,78.659,11200000.0
2006-01-20 00:50:00,78.663,78.67,78.66,78.67,12800000.0
2006-01-20 00:51:00,78.669,78.669,78.646,78.662,11600000.0
2006-01-20 00:52:00,78.652,78.664,78.652,78.652,11200000.0
2006-01-20 00:53:00,78.659,78.669,78.659,78.664,10600000.0
2006-01-20 00:54:00,78.65,78.66,78.65,78.652,17600000.0
2006-01-20 00:55:00,78.646,78.646,78.631,78.631,12800000.0
2006-01-20 00:56:00,78.64,78.646,78.635,78.635,12800000.0
2006-01-20 00:57:00,78.642,78.648,78.642,78.643,12800000.0
2006-01-20 00:58:00,78.643,78.664,78.629,78.664,12800000.0
2006-01-20 00:59:00,78.673,78.68,78.666,78.677,11200000.0
2006-01-20 01:01:00,78.678,78.678,78.67,78.675,14400000.0
2006-01-20 01:02:00,78.688,78.722,78.688,78.722,8000000.0
2006-01-20 01:03:00,78.724,78.795,78.724,78.795,11200000.0
2006-01-20 01:04:00,78.818,78.818,78.793,78.793,12800000.0
2006-01-20 01:05:00,78.808,78.816,78.8,78.803,11200000.0
2006-01-20 01:06:00,78.779,78.779,78.693,78.731,12800000.0
2006-01-20 01:07:00,78.727,78.728,78.717,78.721,12800000.0
2006-01-20 01:08:00,78.726,78.752,78.726,78.748,16000000.0
2006-01-20 01:09:00,78.775,78.789,78.769,78.789,17600000.0
2006-01-20 01:10:00,78.798,78.798,78.769,78.773,16000000.0
2006-01-20 01:11:00,78.784,78.789,78.779,78.779,11200000.0
2006-01-20 01:12:00,78.792,78.8,78.792,78.796,16000000.0
2006-01-20 01:13:00,78.797,78.806,78.793,78.8,14400000.0
2006-01-20 01:14:00,78.777,78.777,78.759,78.759,16000000.0
2006-01-20 01:15:00,78.758,78.758,78.746,78.757,12200000.0
2006-01-20 01:16:00,78.751,78.763,78.751,78.757,25600000.0
2006-01-20 01:17:00,78.734,78.734,78.721,78.722,11200000.0
2006-01-20 01:18:00,78.718,78.718,78.681,78.681,12800000.0
2006-01-20 01:19:00,78.675,78.677,78.66,78.671,16000000.0
2006-01-20 01:21:00,78.676,78.693,78.675,78.692,12200000.0
2006-01-20 01:22:00,78.692,78.693,78.682,78.686,12800000.0
2006-01-20 01:23:00,78.683,78.69,78.681,78.689,11200000.0
2006-01-20 01:24:00,78.679,78.686,78.676,78.686,12800000.0
2006-01-20 01:25:00,78.682,78.682,78.663,78.673,12800000.0
2006-01-20 01:26:00,78.676,78.676,78.66,78.667,11200000.0
2006-01-20 01:27:00,78.669,78.679,78.668,78.679,12800000.0
2006-01-20 01:28:00,78.673,78.68,78.672,78.678,17000000.0
2006-01-20 01:29:00,78.676,78.681,78.663,78.675,17600000.0
2006-01-20 01:30:00,78.677,78.681,78.676,78.676,11200000.0
2006-01-20 01:31:00,78.689,78.699,78.689,78.694,11200000.0
2006-01-20 01:32:00,78.697,78.701,78.693,78.698,12800000.0
2006-01-20 01:33:00,78.7,78.706,78.69,78.706,11200000.0
2006-01-20 01:34:00,78.713,78.713,78.707,78.71,24000000.0
2006-01-20 01:35:00,78.695,78.695,78.673,78.673,14400000.0
2006-01-20 01:36:00,78.658,78.658,78.647,78.647,10600000.0
2006-01-20 01:39:00,78.65,78.655,78.649,78.651,14400000.0
2006-01-20 01:40:00,78.648,78.656,78.639,78.652,11200000.0
2006-01-20 01:41:00,78.649,78.649,78.642,78.646,12800000.0
2006-01-20 01:42:00,78.645,78.653,78.643,78.643,11200000.0
2006-01-20 01:43:00,78.631,78.636,78.625,78.636,11200000.0
2006-01-20 01:44:00,78.637,78.637,78.626,78.627,12800000.0
2006-01-20 01:45:00,78.628,78.639,78.626,78.636,16000000.0
2006-01-20 01:46:00,78.618,78.644,78.618,78.64,16000000.0
2006-01-20 01:47:00,78.652,78.662,78.652,78.654,14400000.0
2006-01-20 01:48:00,78.644,78.644,78.609,78.619,12800000.0
2006-01-20 01:49:00,78.617,78.617,78.601,78.616,16400000.0
2006-01-20 01:50:00,78.621,78.626,78.613,78.626,14400000.0
2006-01-20 01:51:00,78.642,78.642,78.633,78.638,11200000.0
2006-01-20 01:52:00,78.635,78.649,78.633,78.633,20800000.0
2006-01-20 01:53:00,78.628,78.628,78.609,78.609,13800000.0
2006-01-20 01:54:00,78.63,78.63,78.613,78.616,8000000.0
2006-01-20 01:55:00,78.617,78.623,78.616,78.618,12200000.0
2006-01-20 01:56:00,78.62,78.62,78.61,78.616,12800000.0
2006-01-20 01:57:00,78.616,78.626,78.616,78.626,11200000.0
2006-01-20 01:58:00,78.627,78.627,78.623,78.623,11200000.0
2006-01-20 01:59:00,78.626,78.626,78.612,78.612,3200000.0
2006-01-20 02:00:00,78.624,78.628,78.616,78.628,11200000.0
2006-01-20 02:01:00,78.633,78.633,78.622,78.633,17600000.0
2006-01-20 02:02:00,78.646,78.649,78.635,78.635,12800000.0
2006-01-20 02:03:00,78.633,78.637,78.622,78.627,16000000.0
2006-01-20 02:04:00,78.63,78.637,78.63,78.637,12800000.0
2006-01-20 02:05:00,78.647,78.674,78.645,78.674,12800000.0
2006-01-20 02:06:00,78.682,78.714,78.682,78.713,12800000.0
2006-01-20 02:07:00,78.723,78.735,78.722,78.733,12800000.0
2006-01-20 02:08:00,78.746,78.763,78.746,78.75,17600000.0
2006-01-20 02:09:00,78.75,78.75,78.736,78.743,15400000.0
2006-01-20 02:10:00,78.732,78.746,78.732,78.743,9600000.0
2006-01-20 02:11:00,78.759,78.77,78.753,78.758,12800000.0
2006-01-20 02:12:00,78.744,78.751,78.741,78.745,11200000.0
2006-01-20 02:13:00,78.75,78.759,78.748,78.755,11200000.0
2006-01-20 02:15:00,78.723,78.731,78.716,78.724,11200000.0
2006-01-20 02:16:00,78.726,78.728,78.668,78.727,9600000.0
2006-01-20 02:18:00,78.718,78.718,78.703,78.711,12800000.0
2006-01-20 02:19:00,78.726,78.73,78.717,78.725,12800000.0
2006-01-20 02:20:00,78.719,78.725,78.719,78.725,8000000.0
2006-01-20 02:21:00,78.724,78.731,78.718,78.731,17600000.0
2006-01-20 02:22:00,78.735,78.735,78.717,78.719,12800000.0
2006-01-20 02:23:00,78.707,78.713,78.704,78.706,12800000.0
2006-01-20 02:24:00,78.699,78.729,78.627,78.729,11200000.0
2006-01-20 02:25:00,78.729,78.734,78.714,78.714,17600000.0
2006-01-20 02:26:00,78.715,78.723,78.705,78.723,17600000.0
2006-01-20 02:27:00,78.726,78.736,78.72,78.736,17600000.0
2006-01-20 02:28:00,78.729,78.733,78.72,78.72,14400000.0
2006-01-20 02:29:00,78.728,78.744,78.728,78.734,11600000.0
2006-01-20 02:30:00,78.72,78.73,78.72,78.729,11200000.0
2006-01-20 02:31:00,78.733,78.755,78.733,78.754,17600000.0
2006-01-20 02:32:00,78.764,78.767,78.746,78.767,11200000.0
2006-01-20 02:33:00,78.767,78.769,78.754,78.766,11200000.0
2006-01-20 02:34:00,78.762,78.763,78.754,78.759,14400000.0
2006-01-20 02:35:00,78.781,78.781,78.777,78.777,12800000.0
2006-01-20 02:36:00,78.773,78.773,78.758,78.758,12800000.0
2006-01-20 02:37:00,78.763,78.769,78.759,78.76,12800000.0
2006-01-20 02:38:00,78.773,78.773,78.767,78.773,12800000.0
2006-01-20 02:40:00,78.765,78.771,78.76,78.767,12800000.0
2006-01-20 02:41:00,78.768,78.778,78.767,78.778,11200000.0
2006-01-20 02:43:00,78.766,78.773,78.764,78.773,11200000.0
2006-01-20 02:44:00,78.769,78.769,78.76,78.76,12800000.0
2006-01-20 02:45:00,78.762,78.767,78.759,78.765,11200000.0
2006-01-20 02:46:00,78.763,78.769,78.759,78.769,12800000.0
2006-01-20 02:47:00,78.763,78.763,78.738,78.738,12800000.0
2006-01-20 02:48:00,78.737,78.742,78.736,78.739,14400000.0
2006-01-20 02:49:00,78.749,78.757,78.747,78.749,17600000.0
2006-01-20 02:50:00,78.751,78.751,78.741,78.745,11200000.0
2006-01-20 02:51:00,78.75,78.75,78.728,78.737,11200000.0
2006-01-20 02:52:00,78.736,78.743,78.677,78.735,11200000.0
2006-01-20 02:53:00,78.742,78.755,78.739,78.739,11200000.0
2006-01-20 02:54:00,78.649,78.737,78.649,78.726,11200000.0
2006-01-20 02:55:00,78.691,78.691,78.665,78.669,11200000.0
2006-01-20 02:56:00,78.663,78.665,78.638,78.638,11200000.0
2006-01-20 02:57:00,78.62,78.62,78.599,78.615,10600000.0
2006-01-20 02:58:00,78.609,78.649,78.609,78.649,8000000.0
2006-01-20 02:59:00,78.649,78.649,78.637,78.639,11200000.0
2006-01-20 03:00:00,78.67,78.715,78.604,78.604,11200000.0
2006-01-20 03:01:00,78.654,78.654,78.637,78.646,11200000.0
2006-01-20 03:02:00,78.648,78.648,78.639,78.639,11200000.0
2006-01-20 03:03:00,78.637,78.637,78.608,78.614,14400000.0
2006-01-20 03:04:00,78.624,78.651,78.624,78.651,11200000.0
2006-01-20 03:05:00,78.658,78.664,78.654,78.664,16000000.0
2006-01-20 03:06:00,78.68,78.688,78.679,78.682,16000000.0
2006-01-20 03:07:00,78.678,78.726,78.678,78.726,14400000.0
2006-01-20 03:08:00,78.743,78.745,78.729,78.736,11200000.0
2006-01-20 03:09:00,78.731,78.735,78.728,78.728,11200000.0
2006-01-20 03:10:00,78.722,78.729,78.721,78.726,16000000.0
2006-01-20 03:11:00,78.721,78.739,78.721,78.739,11200000.0
2006-01-20 03:12:00,78.738,78.751,78.732,78.732,17600000.0
2006-01-20 03:13:00,78.749,78.749,78.736,78.736,16000000.0
2006-01-20 03:14:00,78.741,78.751,78.74,78.751,11200000.0
2006-01-20 03:15:00,78.756,78.756,78.749,78.751,17600000.0
2006-01-20 03:16:00,78.748,78.766,78.748,78.759,14400000.0
2006-01-20 03:17:00,78.753,78.759,78.736,78.751,11200000.0
2006-01-20 03:19:00,78.742,78.743,78.734,78.741,12800000.0
2006-01-20 03:20:00,78.736,78.736,78.72,78.72,12800000.0
2006-01-20 03:22:00,78.714,78.718,78.713,78.718,11200000.0
2006-01-20 03:23:00,78.716,78.718,78.703,78.709,9600000.0
2006-01-20 03:24:00,78.701,78.707,78.696,78.707,9600000.0
2006-01-20 03:25:00,78.711,78.713,78.706,78.707,17600000.0
2006-01-20 03:26:00,78.703,78.704,78.689,78.689,12800000.0
2006-01-20 03:27:00,78.701,78.715,78.701,78.711,13800000.0
2006-01-20 03:28:00,78.723,78.727,78.722,78.727,11200000.0
2006-01-20 03:29:00,78.726,78.737,78.726,78.737,12800000.0
2006-01-20 03:30:00,78.741,78.741,78.679,78.734,17600000.0
2006-01-20 03:31:00,78.736,78.744,78.734,78.738,12800000.0
2006-01-20 03:32:00,78.751,78.769,78.751,78.769,6800000.0
2006-01-20 03:33:00,78.768,78.771,78.765,78.765,11200000.0
2006-01-20 03:34:00,78.772,78.773,78.742,78.742,11200000.0
2006-01-20 03:36:00,78.74,78.74,78.722,78.722,11200000.0
2006-01-20 03:37:00,78.72,78.725,78.714,78.714,17600000.0
2006-01-20 03:38:00,78.681,78.699,78.68,78.699,12800000.0
2006-01-20 03:39:00,78.706,78.713,78.65,78.705,14400000.0
2006-01-20 03:40:00,78.704,78.728,78.703,78.728,12800000.0
2006-01-20 03:41:00,78.738,78.738,78.72,78.72,11200000.0
2006-01-20 03:42:00,78.73,78.775,78.73,78.775,12800000.0
2006-01-20 03:43:00,78.799,78.799,78.758,78.763,11200000.0
2006-01-20 03:44:00,78.757,78.784,78.754,78.784,12800000.0
2006-01-20 03:45:00,78.786,78.787,78.776,78.778,11200000.0
2006-01-20 03:46:00,78.784,78.791,78.784,78.791,11200000.0
2006-01-20 03:47:00,78.782,78.79,78.757,78.776,11200000.0
2006-01-20 03:48:00,78.785,78.795,78.784,78.795,11200000.0
2006-01-20 03:49:00,78.796,78.799,78.78,78.78,16000000.0
2006-01-20 03:50:00,78.794,78.802,78.79,78.796,11200000.0
2006-01-20 03:51:00,78.8,78.8,78.785,78.789,8000000.0
2006-01-20 03:52:00,78.791,78.814,78.79,78.814,14400000.0
2006-01-20 03:53:00,78.827,78.831,78.827,78.831,9600000.0
2006-01-20 03:54:00,78.833,78.833,78.808,78.808,14400000.0
2006-01-20 03:55:00,78.798,78.8,78.786,78.799,14400000.0
2006-01-20 03:59:00,78.802,78.803,78.789,78.803,12800000.0
2006-01-20 04:00:00,78.804,78.804,78.785,78.785,14400000.0
2006-01-20 04:01:00,78.789,78.809,78.789,78.809,11200000.0
2006-01-20 04:02:00,78.812,78.812,78.802,78.802,8000000.0
2006-01-20 04:03:00,78.798,78.798,78.787,78.791,12800000.0
2006-01-20 04:05:00,78.801,78.817,78.801,78.817,11200000.0
2006-01-20 04:06:00,78.826,78.826,78.816,78.816,14400000.0
2006-01-20 04:07:00,78.818,78.836,78.818,78.822,14400000.0
2006-01-20 04:08:00,78.83,78.832,78.826,78.828,11200000.0
2006-01-20 04:09:00,78.83,78.832,78.824,78.829,11200000.0
2006-01-20 04:10:00,78.827,78.833,78.824,78.833,14400000.0
2006-01-20 04:11:00,78.836,78.84,78.83,78.838,12800000.0
2006-01-20 04:12:00,78.841,78.845,78.84,78.844,8000000.0
2006-01-20 04:13:00,78.854,78.858,78.843,78.843,11200000.0
2006-01-20 04:14:00,78.827,78.827,78.813,78.813,11200000.0
2006-01-20 04:15:00,78.816,78.818,78.813,78.813,12800000.0
2006-01-20 04:17:00,78.821,78.83,78.819,78.83,14400000.0
2006-01-20 04:18:00,78.837,78.837,78.825,78.83,12800000.0
2006-01-20 04:19:00,78.824,78.828,78.802,78.818,12800000.0
2006-01-20 04:20:00,78.809,78.809,78.717,78.795,11200000.0
2006-01-20 04:21:00,78.784,78.787,78.781,78.787,11200000.0
2006-01-20 04:22:00,78.784,78.798,78.78,78.794,16000000.0
2006-01-20 04:23:00,78.795,78.795,78.785,78.789,12800000.0
2006-01-20 04:24:00,78.79,78.79,78.777,78.78,12800000.0
2006-01-20 04:25:00,78.774,78.774,78.692,78.692,14400000.0
2006-01-20 04:26:00,78.655,78.667,78.589,78.589,14400000.0
2006-01-20 04:27:00,78.608,78.665,78.608,78.665,9600000.0
2006-01-20 04:28:00,78.66,78.663,78.637,78.637,11200000.0
2006-01-20 04:29:00,78.643,78.644,78.618,78.618,12800000.0
2006-01-20 04:30:00,78.613,78.613,78.569,78.573,12800000.0
2006-01-20 04:31:00,78.586,78.586,78.544,78.544,12800000.0
2006-01-20 04:32:00,78.529,78.546,78.525,78.541,12800000.0
2006-01-20 04:33:00,78.548,78.548,78.524,78.529,16000000.0
2006-01-20 04:34:00,78.526,78.526,78.521,78.524,12800000.0
2006-01-20 04:35:00,78.527,78.543,78.527,78.537,12800000.0
2006-01-20 04:36:00,78.545,78.554,78.543,78.546,12800000.0
2006-01-20 04:37:00,78.555,78.565,78.555,78.56,12800000.0
2006-01-20 04:38:00,78.582,78.6,78.582,78.6,9600000.0
2006-01-20 04:39:00,78.602,78.612,78.594,78.603,12800000.0
2006-01-20 04:40:00,78.609,78.628,78.609,78.628,11200000.0
2006-01-20 04:41:00,78.621,78.621,78.606,78.612,11200000.0
2006-01-20 04:42:00,78.621,78.621,78.598,78.609,12800000.0
2006-01-20 04:43:00,78.622,78.627,78.62,78.62,12800000.0
2006-01-20 04:44:00,78.616,78.622,78.615,78.617,9600000.0
2006-01-20 04:45:00,78.634,78.64,78.625,78.625,12800000.0
2006-01-20 04:46:00,78.651,78.678,78.648,78.648,14400000.0
2006-01-20 04:47:00,78.664,78.673,78.663,78.673,9600000.0
2006-01-20 04:48:00,78.699,78.702,78.671,78.671,12800000.0
2006-01-20 04:49:00,78.652,78.655,78.65,78.651,11200000.0
2006-01-20 04:50:00,78.66,78.66,78.654,78.654,11200000.0
2006-01-20 04:51:00,78.638,78.638,78.549,78.632,14400000.0
2006-01-20 04:52:00,78.632,78.637,78.627,78.636,11200000.0
2006-01-20 04:53:00,78.635,78.638,78.626,78.626,9600000.0
2006-01-20 04:54:00,78.615,78.621,78.614,78.619,12800000.0
2006-01-20 04:55:00,78.607,78.607,78.599,78.6,11200000.0
2006-01-20 04:56:00,78.595,78.595,78.568,78.568,17600000.0
2006-01-20 04:57:00,78.574,78.574,78.557,78.568,11200000.0
2006-01-20 04:58:00,78.565,78.571,78.559,78.559,8000000.0
2006-01-20 04:59:00,78.565,78.565,78.549,78.549,12800000.0
2006-01-20 05:00:00,78.535,78.553,78.535,78.544,11200000.0
2006-01-20 05:01:00,78.55,78.556,78.546,78.546,14400000.0
2006-01-20 05:02:00,78.55,78.559,78.55,78.555,14400000.0
2006-01-20 05:03:00,78.556,78.565,78.549,78.551,12800000.0
2006-01-20 05:04:00,78.553,78.554,78.535,78.537,8000000.0
2006-01-20 05:05:00,78.499,78.508,78.499,78.508,10600000.0
2006-01-20 05:06:00,78.516,78.53,78.516,78.529,11200000.0
2006-01-20 05:07:00,78.505,78.527,78.505,78.527,14400000.0
2006-01-20 05:08:00,78.534,78.534,78.513,78.521,11200000.0
2006-01-20 05:09:00,78.517,78.531,78.517,78.526,17600000.0
2006-01-20 05:10:00,78.537,78.553,78.52,78.553,12800000.0
2006-01-20 05:11:00,78.561,78.568,78.552,78.552,12800000.0
2006-01-20 05:12:00,78.57,78.571,78.565,78.565,12800000.0
2006-01-20 05:13:00,78.568,78.569,78.56,78.568,12800000.0
2006-01-20 05:14:00,78.57,78.577,78.565,78.565,14400000.0
2006-01-20 05:15:00,78.569,78.571,78.549,78.56,16000000.0
2006-01-20 05:16:00,78.566,78.571,78.508,78.563,16000000.0
2006-01-20 05:17:00,78.557,78.573,78.557,78.573,11200000.0
2006-01-20 05:18:00,78.578,78.605,78.578,78.605,8000000.0
2006-01-20 05:22:00,78.595,78.616,78.595,78.616,11200000.0
2006-01-20 05:23:00,78.625,78.635,78.625,78.626,12800000.0
2006-01-20 05:24:00,78.639,78.646,78.63,78.63,11200000.0
2006-01-20 05:25:00,78.631,78.639,78.626,78.635,12800000.0
2006-01-20 05:27:00,78.63,78.633,78.621,78.628,12800000.0
2006-01-20 05:28:00,78.621,78.625,78.614,78.62,11200000.0
2006-01-20 05:29:00,78.605,78.615,78.605,78.605,11200000.0
2006-01-20 05:30:00,78.614,78.614,78.592,78.6,16000000.0
2006-01-20 05:31:00,78.604,78.605,78.599,78.599,17600000.0
2006-01-20 05:33:00,78.597,78.604,78.597,78.602,9600000.0
2006-01-20 05:34:00,78.611,78.615,78.61,78.611,15800000.0
2006-01-20 05:35:00,78.616,78.625,78.616,78.619,10600000.0
2006-01-20 05:38:00,78.607,78.609,78.59,78.605,16000000.0
2006-01-20 05:39:00,78.607,78.618,78.607,78.618,11200000.0
2006-01-20 05:40:00,78.618,78.618,78.61,78.61,9600000.0
2006-01-20 05:41:00,78.606,78.606,78.58,78.589,12800000.0
2006-01-20 05:44:00,78.595,78.599,78.594,78.594,11200000.0
2006-01-20 05:46:00,78.598,78.603,78.587,78.599,17600000.0
2006-01-20 05:47:00,78.601,78.622,78.601,78.622,14400000.0
2006-01-20 05:48:00,78.614,78.614,78.591,78.601,9600000.0
2006-01-20 05:49:00,78.616,78.631,78.616,78.631,17600000.0
2006-01-20 05:50:00,78.644,78.644,78.622,78.622,10600000.0
2006-01-20 05:51:00,78.635,78.64,78.629,78.637,11200000.0
2006-01-20 05:52:00,78.633,78.645,78.624,78.645,12800000.0
2006-01-20 05:53:00,78.646,78.652,78.644,78.646,17600000.0
2006-01-20 05:54:00,78.638,78.644,78.638,78.644,9600000.0
2006-01-20 05:55:00,78.578,78.645,78.578,78.645,11200000.0
2006-01-20 05:56:00,78.634,78.645,78.634,78.636,12800000.0
2006-01-20 05:59:00,78.629,78.629,78.611,78.625,12800000.0
2006-01-20 06:02:00,78.638,78.645,78.629,78.629,12800000.0
2006-01-20 06:09:00,78.634,78.638,78.633,78.638,11200000.0
2006-01-20 06:12:00,78.631,78.637,78.628,78.634,11200000.0
2006-01-20 06:13:00,78.64,78.648,78.625,78.634,12800000.0
2006-01-20 06:14:00,78.649,78.691,78.649,78.691,12800000.0
2006-01-20 06:16:00,78.694,78.695,78.689,78.689,8000000.0
2006-01-20 06:17:00,78.68,78.68,78.661,78.661,12800000.0
2006-01-20 06:18:00,78.661,78.669,78.658,78.669,12800000.0
2006-01-20 06:19:00,78.674,78.683,78.673,78.683,12800000.0
2006-01-20 06:20:00,78.695,78.695,78.683,78.683,16000000.0
2006-01-20 06:21:00,78.69,78.697,78.69,78.69,12800000.0
2006-01-20 06:22:00,78.689,78.695,78.689,78.69,12800000.0
2006-01-20 06:23:00,78.686,78.696,78.686,78.692,8000000.0
2006-01-20 06:24:00,78.709,78.735,78.709,78.734,8000000.0
2006-01-20 06:26:00,78.716,78.716,78.696,78.698,12800000.0
2006-01-20 06:27:00,78.699,78.706,78.681,78.706,14400000.0
2006-01-20 06:28:00,78.705,78.715,78.705,78.707,8000000.0
2006-01-20 06:29:00,78.705,78.735,78.705,78.735,11200000.0
2006-01-20 06:30:00,78.748,78.763,78.748,78.758,14400000.0
2006-01-20 06:31:00,78.751,78.751,78.738,78.739,14400000.0
2006-01-20 06:32:00,78.724,78.735,78.717,78.731,12800000.0
2006-01-20 06:33:00,78.738,78.738,78.723,78.731,17600000.0
2006-01-20 06:34:00,78.712,78.732,78.712,78.714,12800000.0
2006-01-20 06:35:00,78.714,78.715,78.703,78.713,12800000.0
2006-01-20 06:36:00,78.72,78.726,78.712,78.717,14400000.0
2006-01-20 06:37:00,78.723,78.723,78.71,78.711,12800000.0
2006-01-20 06:38:00,78.709,78.721,78.707,78.714,16000000.0
2006-01-20 06:41:00,78.729,78.733,78.724,78.724,12800000.0
2006-01-20 06:42:00,78.719,78.735,78.719,78.735,9600000.0
2006-01-20 06:44:00,78.735,78.743,78.726,78.743,17600000.0
2006-01-20 06:46:00,78.743,78.743,78.725,78.725,12800000.0
2006-01-20 06:47:00,78.725,78.737,78.721,78.737,12800000.0
2006-01-20 06:48:00,78.75,78.758,78.747,78.755,17600000.0
2006-01-20 06:50:00,78.753,78.766,78.753,78.765,14400000.0
2006-01-20 06:51:00,78.766,78.767,78.759,78.762,12800000.0
2006-01-20 06:52:00,78.771,78.771,78.76,78.761,12800000.0
2006-01-20 06:54:00,78.765,78.77,78.762,78.766,14400000.0
2006-01-20 06:55:00,78.75,78.755,78.744,78.744,9600000.0
2006-01-20 06:56:00,78.736,78.742,78.736,78.742,11200000.0
2006-01-20 06:57:00,78.747,78.754,78.741,78.754,14400000.0
2006-01-20 06:58:00,78.755,78.761,78.746,78.761,12800000.0
2006-01-20 06:59:00,78.762,78.763,78.744,78.758,12800000.0
2006-01-20 07:00:00,78.745,78.745,78.728,78.732,16000000.0
2006-01-20 07:01:00,78.734,78.735,78.727,78.735,17600000.0
2006-01-20 07:02:00,78.732,78.732,78.719,78.719,12800000.0
2006-01-20 07:03:00,78.708,78.734,78.708,78.734,12800000.0
2006-01-20 07:04:00,78.733,78.747,78.733,78.741,12800000.0
2006-01-20 07:05:00,78.73,78.734,78.722,78.734,11200000.0
2006-01-20 07:06:00,78.749,78.749,78.741,78.741,12800000.0
2006-01-20 07:07:00,78.743,78.752,78.743,78.752,11200000.0
2006-01-20 07:09:00,78.757,78.764,78.757,78.763,12800000.0
2006-01-20 07:10:00,78.767,78.789,78.767,78.789,4800000.0
2006-01-20 07:11:00,78.788,78.788,78.77,78.77,12800000.0
2006-01-20 07:12:00,78.757,78.765,78.757,78.763,6400000.0
2006-01-20 07:13:00,78.757,78.757,78.749,78.749,12800000.0
2006-01-20 07:15:00,78.747,78.747,78.737,78.737,11200000.0
2006-01-20 07:16:00,78.73,78.732,78.723,78.723,11200000.0
2006-01-20 07:17:00,78.724,78.732,78.724,78.726,12800000.0
2006-01-20 07:18:00,78.725,78.728,78.722,78.725,17600000.0
2006-01-20 07:19:00,78.717,78.723,78.717,78.723,12800000.0
2006-01-20 07:21:00,78.723,78.723,78.717,78.717,12200000.0
2006-01-20 07:22:00,78.725,78.728,78.719,78.724,17000000.0
2006-01-20 07:23:00,78.718,78.718,78.7,78.7,11200000.0
2006-01-20 07:24:00,78.688,78.698,78.687,78.688,14400000.0
2006-01-20 07:25:00,78.688,78.689,78.674,78.686,14800000.0
2006-01-20 07:26:00,78.68,78.691,78.68,78.691,3200000.0
2006-01-20 07:27:00,78.69,78.698,78.679,78.68,16000000.0
2006-01-20 07:28:00,78.676,78.696,78.676,78.696,14400000.0
2006-01-20 07:30:00,78.699,78.707,78.697,78.707,11200000.0
2006-01-20 07:31:00,78.706,78.709,78.697,78.697,17600000.0
2006-01-20 07:32:00,78.699,78.706,78.697,78.705,17600000.0
2006-01-20 07:33:00,78.717,78.718,78.709,78.718,8000000.0
2006-01-20 07:36:00,78.699,78.724,78.699,78.714,11200000.0
2006-01-20 07:37:00,78.701,78.712,78.7,78.708,11200000.0
2006-01-20 07:38:00,78.714,78.718,78.712,78.718,12200000.0
2006-01-20 07:39:00,78.719,78.726,78.718,78.726,11200000.0
2006-01-20 07:40:00,78.723,78.724,78.717,78.719,11200000.0
2006-01-20 07:43:00,78.723,78.724,78.712,78.721,12800000.0
2006-01-20 07:44:00,78.719,78.72,78.708,78.711,11200000.0
2006-01-20 07:45:00,78.696,78.701,78.695,78.701,11200000.0
2006-01-20 07:48:00,78.696,78.707,78.694,78.701,14400000.0
2006-01-20 07:49:00,78.706,78.716,78.706,78.713,17600000.0
2006-01-20 07:50:00,78.712,78.717,78.712,78.716,8000000.0
2006-01-20 07:55:00,78.733,78.748,78.723,78.735,12200000.0
2006-01-20 07:56:00,78.723,78.734,78.721,78.734,15400000.0
2006-01-20 07:57:00,78.728,78.748,78.728,78.748,11200000.0
2006-01-20 07:58:00,78.759,78.773,78.755,78.773,11200000.0
2006-01-20 08:00:00,78.775,78.775,78.762,78.762,8000000.0
2006-01-20 08:01:00,78.762,78.764,78.753,78.753,8000000.0
2006-01-20 08:02:00,78.756,78.761,78.752,78.756,17600000.0
2006-01-20 08:03:00,78.764,78.77,78.76,78.767,11200000.0
2006-01-20 08:04:00,78.758,78.767,78.758,78.767,17600000.0
2006-01-20 08:05:00,78.75,78.75,78.738,78.738,14400000.0
2006-01-20 08:06:00,78.714,78.722,78.703,78.722,12800000.0
2006-01-20 08:07:00,78.741,78.749,78.739,78.749,11200000.0
2006-01-20 08:08:00,78.751,78.751,78.735,78.735,17600000.0
2006-01-20 08:09:00,78.744,78.755,78.736,78.736,12800000.0
2006-01-20 08:10:00,78.71,78.73,78.71,78.712,12200000.0
2006-01-20 08:11:00,78.714,78.718,78.708,78.716,11200000.0
2006-01-20 08:12:00,78.709,78.722,78.709,78.722,16000000.0
2006-01-20 08:13:00,78.705,78.71,78.701,78.701,11200000.0
2006-01-20 08:15:00,78.723,78.736,78.715,78.715,16000000.0
2006-01-20 08:16:00,78.73,78.735,78.719,78.735,11200000.0
2006-01-20 08:17:00,78.739,78.739,78.716,78.726,12800000.0
2006-01-20 08:18:00,78.704,78.709,78.697,78.697,12800000.0
2006-01-20 08:19:00,78.679,78.684,78.668,78.671,14400000.0
2006-01-20 08:20:00,78.674,78.675,78.657,78.664,16000000.0
2006-01-20 08:21:00,78.665,78.671,78.648,78.648,17600000.0
2006-01-20 08:22:00,78.655,78.661,78.654,78.657,11200000.0
2006-01-20 08:23:00,78.659,78.659,78.649,78.652,11200000.0
2006-01-20 08:24:00,78.66,78.673,78.66,78.673,9600000.0
2006-01-20 08:25:00,78.671,78.694,78.671,78.694,12800000.0
2006-01-20 08:26:00,78.695,78.697,78.596,78.681,8000000.0
2006-01-20 08:27:00,78.655,78.679,78.655,78.669,12800000.0
2006-01-20 08:28:00,78.668,78.668,78.638,78.65,11200000.0
2006-01-20 08:29:00,78.646,78.655,78.646,78.649,13800000.0
2006-01-20 08:30:00,78.618,78.635,78.618,78.625,11200000.0
2006-01-20 08:31:00,78.621,78.633,78.621,78.633,12800000.0
2006-01-20 08:32:00,78.634,78.64,78.634,78.636,11200000.0
2006-01-20 08:34:00,78.638,78.639,78.623,78.623,9600000.0
2006-01-20 08:35:00,78.633,78.643,78.632,78.638,17600000.0
2006-01-20 08:36:00,78.639,78.645,78.633,78.633,17000000.0
2006-01-20 08:37:00,78.639,78.642,78.632,78.633,10600000.0
2006-01-20 08:38:00,78.63,78.644,78.63,78.644,11200000.0
2006-01-20 08:39:00,78.646,78.698,78.646,78.698,16000000.0
2006-01-20 08:40:00,78.708,78.715,78.703,78.703,16000000.0
2006-01-20 08:41:00,78.704,78.71,78.7,78.7,17600000.0
2006-01-20 08:42:00,78.7,78.709,78.693,78.696,12800000.0
2006-01-20 08:43:00,78.702,78.748,78.702,78.748,12800000.0
2006-01-20 08:44:00,78.735,78.735,78.72,78.72,12800000.0
2006-01-20 08:45:00,78.716,78.739,78.716,78.738,16400000.0
2006-01-20 08:46:00,78.743,78.749,78.738,78.738,11200000.0
2006-01-20 08:47:00,78.749,78.753,78.737,78.749,11200000.0
2006-01-20 08:48:00,78.756,78.763,78.756,78.761,12800000.0
2006-01-20 08:49:00,78.769,78.772,78.761,78.765,17600000.0
2006-01-20 08:50:00,78.77,78.778,78.768,78.77,12800000.0
2006-01-20 08:51:00,78.769,78.771,78.759,78.763,17600000.0
2006-01-20 08:52:00,78.775,78.778,78.767,78.777,11200000.0
2006-01-20 08:53:00,78.786,78.792,78.782,78.786,16000000.0
2006-01-20 08:54:00,78.794,78.794,78.789,78.789,3200000.0
2006-01-20 08:56:00,78.781,78.781,78.764,78.764,11200000.0
2006-01-20 08:57:00,78.751,78.759,78.751,78.753,11200000.0
2006-01-20 08:58:00,78.747,78.75,78.743,78.744,9600000.0
2006-01-20 08:59:00,78.748,78.748,78.735,78.735,12800000.0
2006-01-20 09:00:00,78.734,78.734,78.717,78.72,17600000.0
2006-01-20 09:01:00,78.717,78.717,78.702,78.715,11200000.0
2006-01-20 09:02:00,78.72,78.723,78.71,78.717,11200000.0
2006-01-20 09:03:00,78.718,78.718,78.69,78.698,16000000.0
2006-01-20 09:04:00,78.694,78.694,78.682,78.694,11200000.0
2006-01-20 09:05:00,78.693,78.698,78.691,78.696,11200000.0
2006-01-20 09:07:00,78.69,78.69,78.666,78.666,12800000.0
2006-01-20 09:08:00,78.681,78.697,78.681,78.691,12200000.0
2006-01-20 09:09:00,78.68,78.681,78.666,78.678,17600000.0
2006-01-20 09:10:00,78.674,78.681,78.674,78.681,12800000.0
2006-01-20 09:11:00,78.684,78.689,78.679,78.689,12800000.0
2006-01-20 09:12:00,78.687,78.707,78.687,78.707,12800000.0
2006-01-20 09:13:00,78.707,78.718,78.706,78.717,11200000.0
2006-01-20 09:14:00,78.712,78.716,78.705,78.705,11200000.0
2006-01-20 09:16:00,78.698,78.711,78.698,78.706,12200000.0
2006-01-20 09:17:00,78.71,78.71,78.694,78.694,11200000.0
2006-01-20 09:18:00,78.687,78.701,78.687,78.701,14400000.0
2006-01-20 09:19:00,78.698,78.721,78.698,78.721,12800000.0
2006-01-20 09:20:00,78.733,78.737,78.729,78.734,16000000.0
2006-01-20 09:21:00,78.719,78.726,78.709,78.726,11200000.0
2006-01-20 09:22:00,78.728,78.728,78.718,78.724,17600000.0
2006-01-20 09:23:00,78.72,78.729,78.72,78.729,12800000.0
2006-01-20 09:24:00,78.659,78.751,78.659,78.727,11200000.0
2006-01-20 09:25:00,78.717,78.723,78.712,78.723,12800000.0
2006-01-20 09:26:00,78.737,78.746,78.733,78.74,11200000.0
2006-01-20 09:27:00,78.734,78.74,78.721,78.721,11200000.0
2006-01-20 09:28:00,78.704,78.707,78.691,78.691,12800000.0
2006-01-20 09:29:00,78.651,78.655,78.641,78.648,11200000.0
2006-01-20 09:30:00,78.665,78.672,78.661,78.667,12800000.0
2006-01-20 09:31:00,78.666,78.67,78.657,78.657,12800000.0
2006-01-20 09:32:00,78.637,78.639,78.609,78.62,14400000.0
2006-01-20 09:33:00,78.622,78.645,78.613,78.645,12800000.0
2006-01-20 09:34:00,78.631,78.631,78.618,78.618,11200000.0
2006-01-20 09:35:00,78.617,78.617,78.605,78.609,12800000.0
2006-01-20 09:36:00,78.595,78.595,78.586,78.59,9600000.0
2006-01-20 09:37:00,78.587,78.587,78.518,78.57,16000000.0
2006-01-20 09:38:00,78.572,78.576,78.522,78.522,11200000.0
2006-01-20 09:39:00,78.541,78.554,78.541,78.554,12800000.0
2006-01-20 09:40:00,78.56,78.564,78.531,78.543,14400000.0
2006-01-20 09:41:00,78.54,78.545,78.538,78.538,11200000.0
2006-01-20 09:42:00,78.541,78.55,78.537,78.537,16000000.0
2006-01-20 09:43:00,78.535,78.539,78.53,78.531,12800000.0
2006-01-20 09:44:00,78.529,78.529,78.508,78.508,12800000.0
2006-01-20 09:45:00,78.515,78.515,78.499,78.509,12800000.0
2006-01-20 09:46:00,78.524,78.524,78.494,78.494,11200000.0
2006-01-20 09:47:00,78.481,78.512,78.481,78.512,12800000.0
2006-01-20 09:48:00,78.514,78.514,78.499,78.509,10600000.0
2006-01-20 09:49:00,78.503,78.503,78.493,78.493,12800000.0
2006-01-20 09:50:00,78.497,78.509,78.497,78.509,16000000.0
2006-01-20 09:51:00,78.521,78.532,78.521,78.527,16000000.0
2006-01-20 09:52:00,78.516,78.516,78.498,78.5,13800000.0
2006-01-20 09:53:00,78.462,78.462,78.437,78.451,12800000.0
2006-01-20 09:54:00,78.459,78.459,78.446,78.454,17000000.0
2006-01-20 09:55:00,78.463,78.472,78.44,78.44,11200000.0
2006-01-20 09:56:00,78.442,78.445,78.435,78.443,14400000.0
2006-01-20 09:57:00,78.416,78.416,78.398,78.405,17600000.0
2006-01-20 09:58:00,78.44,78.483,78.375,78.451,17000000.0
2006-01-20 09:59:00,78.419,78.429,78.412,78.423,17600000.0
2006-01-20 10:00:00,78.424,78.424,78.407,78.41,11200000.0
2006-01-20 10:01:00,78.396,78.414,78.396,78.4,12800000.0
2006-01-20 10:02:00,78.404,78.408,78.399,78.401,16000000.0
2006-01-20 10:03:00,78.392,78.399,78.386,78.396,11200000.0
2006-01-20 10:04:00,78.394,78.399,78.394,78.399,8000000.0
2006-01-20 10:05:00,78.408,78.428,78.408,78.409,14400000.0
2006-01-20 10:06:00,78.403,78.421,78.403,78.419,16000000.0
2006-01-20 10:07:00,78.421,78.431,78.417,78.428,12800000.0
2006-01-20 10:08:00,78.424,78.436,78.424,78.436,10000000.0
2006-01-20 10:10:00,78.437,78.437,78.425,78.43,17000000.0
2006-01-20 10:11:00,78.421,78.423,78.41,78.417,11200000.0
2006-01-20 10:12:00,78.414,78.427,78.399,78.427,12800000.0
2006-01-20 10:13:00,78.436,78.44,78.426,78.44,12800000.0
2006-01-20 10:14:00,78.437,78.443,78.437,78.439,11200000.0
2006-01-20 10:16:00,78.445,78.457,78.445,78.455,12800000.0
2006-01-20 10:17:00,78.447,78.45,78.438,78.438,11200000.0
2006-01-20 10:18:00,78.45,78.473,78.447,78.457,11200000.0
2006-01-20 10:19:00,78.436,78.439,78.434,78.438,11200000.0
2006-01-20 10:20:00,78.431,78.431,78.417,78.427,17600000.0
2006-01-20 10:21:00,78.42,78.437,78.42,78.432,14800000.0
2006-01-20 10:22:00,78.421,78.421,78.411,78.415,11200000.0
2006-01-20 10:23:00,78.423,78.427,78.41,78.427,11200000.0
2006-01-20 10:24:00,78.423,78.441,78.423,78.428,12200000.0
2006-01-20 10:25:00,78.444,78.444,78.419,78.419,11200000.0
2006-01-20 10:26:00,78.42,78.42,78.411,78.42,8000000.0
2006-01-20 10:27:00,78.416,78.436,78.416,78.436,11200000.0
2006-01-20 10:28:00,78.454,78.463,78.454,78.457,12800000.0
2006-01-20 10:29:00,78.438,78.452,78.437,78.445,11200000.0
2006-01-20 10:30:00,78.441,78.466,78.441,78.466,8000000.0
2006-01-20 10:31:00,78.463,78.469,78.454,78.461,12800000.0
2006-01-20 10:32:00,78.453,78.453,78.445,78.445,17600000.0
2006-01-20 10:33:00,78.44,78.446,78.438,78.446,11200000.0
2006-01-20 10:34:00,78.439,78.441,78.428,78.428,11200000.0
2006-01-20 10:35:00,78.425,78.432,78.425,78.431,11200000.0
2006-01-20 10:36:00,78.445,78.456,78.445,78.455,11200000.0
2006-01-20 10:37:00,78.485,78.499,78.407,78.477,11200000.0
2006-01-20 10:38:00,78.472,78.481,78.459,78.468,12800000.0
2006-01-20 10:39:00,78.455,78.49,78.455,78.49,11200000.0
2006-01-20 10:40:00,78.501,78.514,78.498,78.501,16000000.0
2006-01-20 10:41:00,78.501,78.505,78.492,78.494,12800000.0
2006-01-20 10:42:00,78.505,78.506,78.496,78.506,11200000.0
2006-01-20 10:43:00,78.499,78.505,78.495,78.505,11200000.0
2006-01-20 10:44:00,78.506,78.506,78.491,78.494,12800000.0
2006-01-20 10:45:00,78.485,78.499,78.477,78.499,12800000.0
2006-01-20 10:46:00,78.5,78.5,78.487,78.492,12800000.0
2006-01-20 10:47:00,78.496,78.496,78.466,78.485,12800000.0
2006-01-20 10:48:00,78.478,78.478,78.461,78.474,12800000.0
2006-01-20 10:49:00,78.465,78.477,78.465,78.477,11200000.0
2006-01-20 10:50:00,78.485,78.485,78.464,78.464,16400000.0
2006-01-20 10:51:00,78.467,78.472,78.46,78.463,18000000.0
2006-01-20 10:52:00,78.464,78.464,78.453,78.457,11200000.0
2006-01-20 10:53:00,78.478,78.479,78.463,78.466,11200000.0
2006-01-20 10:54:00,78.477,78.489,78.47,78.489,17600000.0
2006-01-20 10:55:00,78.479,78.479,78.466,78.472,11200000.0
2006-01-20 10:56:00,78.475,78.475,78.467,78.473,17600000.0
2006-01-20 10:57:00,78.465,78.476,78.465,78.469,16000000.0
2006-01-20 10:58:00,78.485,78.507,78.411,78.499,12800000.0
2006-01-20 10:59:00,78.498,78.498,78.49,78.491,11200000.0
2006-01-20 11:00:00,78.499,78.499,78.47,78.47,12800000.0
2006-01-20 11:01:00,78.48,78.496,78.48,78.496,12800000.0
2006-01-20 11:02:00,78.493,78.502,78.487,78.5,16000000.0
2006-01-20 11:03:00,78.52,78.52,78.49,78.491,12800000.0
2006-01-20 11:04:00,78.496,78.519,78.496,78.519,14400000.0
2006-01-20 11:05:00,78.533,78.533,78.513,78.532,17600000.0
2006-01-20 11:06:00,78.525,78.525,78.513,78.519,17600000.0
2006-01-20 11:07:00,78.513,78.514,78.5,78.508,17600000.0
2006-01-20 11:08:00,78.454,78.518,78.454,78.501,11200000.0
2006-01-20 11:09:00,78.494,78.506,78.49,78.499,17600000.0
2006-01-20 11:10:00,78.502,78.513,78.497,78.509,12200000.0
2006-01-20 11:11:00,78.509,78.518,78.504,78.517,11200000.0
2006-01-20 11:12:00,78.514,78.514,78.49,78.49,18000000.0
2006-01-20 11:13:00,78.495,78.495,78.476,78.489,14400000.0
2006-01-20 11:14:00,78.482,78.514,78.482,78.514,11200000.0
2006-01-20 11:15:00,78.52,78.521,78.505,78.513,11200000.0
2006-01-20 11:16:00,78.486,78.495,78.475,78.495,12800000.0
2006-01-20 11:17:00,78.494,78.494,78.475,78.475,11200000.0
2006-01-20 11:18:00,78.475,78.476,78.455,78.464,12800000.0
2006-01-20 11:19:00,78.463,78.463,78.453,78.453,17600000.0
2006-01-20 11:20:00,78.445,78.445,78.418,78.418,12800000.0
2006-01-20 11:21:00,78.425,78.446,78.425,78.446,14400000.0
2006-01-20 11:22:00,78.442,78.443,78.429,78.436,12800000.0
2006-01-20 11:23:00,78.441,78.441,78.427,78.428,11200000.0
2006-01-20 11:24:00,78.429,78.464,78.429,78.464,12800000.0
2006-01-20 11:25:00,78.464,78.472,78.452,78.467,17600000.0
2006-01-20 11:26:00,78.484,78.5,78.484,78.5,14400000.0
2006-01-20 11:27:00,78.509,78.509,78.488,78.488,11200000.0
2006-01-20 11:28:00,78.469,78.469,78.428,78.428,14400000.0
2006-01-20 11:29:00,78.413,78.417,78.403,78.409,14400000.0
2006-01-20 11:30:00,78.418,78.436,78.418,78.427,14400000.0
2006-01-20 11:31:00,78.445,78.452,78.44,78.452,11200000.0
2006-01-20 11:32:00,78.463,78.469,78.46,78.464,17600000.0
2006-01-20 11:33:00,78.457,78.459,78.443,78.443,12800000.0
2006-01-20 11:34:00,78.443,78.443,78.433,78.433,12800000.0
2006-01-20 11:36:00,78.428,78.43,78.424,78.43,12800000.0
2006-01-20 11:37:00,78.426,78.441,78.423,78.438,11200000.0
2006-01-20 11:38:00,78.439,78.444,78.429,78.429,11200000.0
2006-01-20 11:39:00,78.424,78.424,78.402,78.416,11200000.0
2006-01-20 11:40:00,78.401,78.413,78.401,78.413,11200000.0
2006-01-20 11:41:00,78.42,78.434,78.42,78.431,16000000.0
2006-01-20 11:42:00,78.425,78.431,78.413,78.429,17600000.0
2006-01-20 11:43:00,78.446,78.462,78.446,78.461,11200000.0
2006-01-20 11:44:00,78.474,78.476,78.472,78.476,11200000.0
2006-01-20 11:45:00,78.477,78.484,78.477,78.482,14400000.0
2006-01-20 11:46:00,78.487,78.492,78.482,78.492,11200000.0
2006-01-20 11:47:00,78.492,78.501,78.479,78.496,17600000.0
2006-01-20 11:48:00,78.494,78.494,78.467,78.482,11200000.0
2006-01-20 11:49:00,78.485,78.505,78.485,78.493,12800000.0
2006-01-20 11:50:00,78.493,78.493,78.477,78.487,12200000.0
2006-01-20 11:51:00,78.469,78.485,78.464,78.485,11200000.0
2006-01-20 11:52:00,78.485,78.489,78.481,78.488,11200000.0
2006-01-20 11:53:00,78.498,78.5,78.483,78.491,16000000.0
2006-01-20 11:54:00,78.495,78.496,78.49,78.495,13800000.0
2006-01-20 11:55:00,78.487,78.493,78.429,78.493,11200000.0
2006-01-20 11:56:00,78.486,78.492,78.478,78.482,12800000.0
2006-01-20 11:57:00,78.482,78.492,78.479,78.489,13200000.0
2006-01-20 11:58:00,78.494,78.497,78.492,78.495,11200000.0
2006-01-20 11:59:00,78.501,78.501,78.49,78.49,11200000.0
2006-01-20 12:00:00,78.48,78.48,78.472,78.474,11200000.0
2006-01-20 12:01:00,78.477,78.486,78.477,78.478,11200000.0
2006-01-20 12:02:00,78.476,78.476,78.455,78.455,13800000.0
2006-01-20 12:04:00,78.446,78.458,78.44,78.458,17600000.0
2006-01-20 12:05:00,78.451,78.462,78.451,78.462,17600000.0
2006-01-20 12:06:00,78.466,78.47,78.457,78.457,12800000.0
2006-01-20 12:07:00,78.46,78.47,78.457,78.47,11200000.0
2006-01-20 12:08:00,78.477,78.496,78.474,78.496,11200000.0
2006-01-20 12:09:00,78.505,78.506,78.494,78.494,14400000.0
2006-01-20 12:10:00,78.492,78.514,78.492,78.51,11200000.0
2006-01-20 12:11:00,78.511,78.511,78.497,78.503,12800000.0
2006-01-20 12:12:00,78.504,78.504,78.492,78.493,11200000.0
2006-01-20 12:13:00,78.484,78.486,78.464,78.464,11200000.0
2006-01-20 12:14:00,78.479,78.479,78.458,78.465,12800000.0
2006-01-20 12:16:00,78.448,78.468,78.448,78.468,12800000.0
2006-01-20 12:18:00,78.465,78.476,78.465,78.47,16000000.0
2006-01-20 12:19:00,78.463,78.463,78.445,78.455,12800000.0
2006-01-20 12:20:00,78.459,78.468,78.455,78.462,14400000.0
2006-01-20 12:21:00,78.458,78.467,78.451,78.451,11200000.0
2006-01-20 12:22:00,78.428,78.43,78.407,78.43,15400000.0
2006-01-20 12:23:00,78.437,78.446,78.432,78.446,14400000.0
2006-01-20 12:24:00,78.445,78.448,78.431,78.431,12800000.0
2006-01-20 12:25:00,78.428,78.432,78.425,78.432,11200000.0
2006-01-20 12:26:00,78.412,78.412,78.399,78.399,11200000.0
2006-01-20 12:28:00,78.384,78.392,78.371,78.387,12800000.0
2006-01-20 12:29:00,78.372,78.385,78.371,78.385,17600000.0
2006-01-20 12:30:00,78.381,78.383,78.373,78.378,17600000.0
2006-01-20 12:31:00,78.369,78.369,78.356,78.366,12800000.0
2006-01-20 12:32:00,78.364,78.377,78.359,78.377,12800000.0
2006-01-20 12:33:00,78.375,78.375,78.364,78.369,14400000.0
2006-01-20 12:35:00,78.36,78.366,78.354,78.356,11200000.0
2006-01-20 12:37:00,78.362,78.372,78.35,78.355,11200000.0
2006-01-20 12:38:00,78.366,78.366,78.268,78.349,17600000.0
2006-01-20 12:39:00,78.335,78.355,78.335,78.345,15400000.0
2006-01-20 12:40:00,78.348,78.35,78.33,78.344,15400000.0
2006-01-20 12:41:00,78.345,78.352,78.345,78.346,12800000.0
2006-01-20 12:42:00,78.35,78.351,78.345,78.35,14400000.0
2006-01-20 12:43:00,78.354,78.363,78.352,78.363,12800000.0
2006-01-20 12:45:00,78.366,78.375,78.362,78.375,16000000.0
2006-01-20 12:46:00,78.38,78.383,78.376,78.383,12800000.0
2006-01-20 12:47:00,78.378,78.379,78.361,78.374,12800000.0
2006-01-20 12:48:00,78.374,78.387,78.374,78.387,12800000.0
2006-01-20 12:49:00,78.379,78.383,78.37,78.383,16000000.0
2006-01-20 12:51:00,78.395,78.395,78.374,78.374,11200000.0
2006-01-20 12:52:00,78.376,78.378,78.361,78.363,11200000.0
2006-01-20 12:53:00,78.359,78.362,78.354,78.355,11200000.0
2006-01-20 12:54:00,78.358,78.358,78.346,78.353,12800000.0
2006-01-20 12:55:00,78.358,78.367,78.358,78.363,16000000.0
2006-01-20 12:56:00,78.367,78.372,78.366,78.368,11200000.0
2006-01-20 12:57:00,78.377,78.383,78.369,78.369,11200000.0
2006-01-20 12:58:00,78.362,78.369,78.347,78.368,17600000.0
2006-01-20 12:59:00,78.376,78.383,78.37,78.37,16000000.0
2006-01-20 13:00:00,78.367,78.367,78.324,78.325,12800000.0
2006-01-20 13:01:00,78.318,78.318,78.307,78.316,14400000.0
2006-01-20 13:02:00,78.313,78.315,78.299,78.299,12800000.0
2006-01-20 13:03:00,78.272,78.296,78.268,78.277,16000000.0
2006-01-20 13:04:00,78.257,78.263,78.254,78.26,11200000.0
2006-01-20 13:05:00,78.258,78.269,78.258,78.269,12800000.0
2006-01-20 13:06:00,78.27,78.27,78.259,78.259,3200000.0
2006-01-20 13:07:00,78.257,78.257,78.239,78.243,14400000.0
2006-01-20 13:08:00,78.251,78.262,78.251,78.26,17600000.0
2006-01-20 13:09:00,78.247,78.247,78.217,78.227,12800000.0
2006-01-20 13:10:00,78.221,78.229,78.207,78.229,16000000.0
2006-01-20 13:11:00,78.213,78.213,78.204,78.208,11200000.0
2006-01-20 13:12:00,78.205,78.205,78.192,78.192,12800000.0
2006-01-20 13:13:00,78.18,78.191,78.18,78.191,17600000.0
2006-01-20 13:14:00,78.197,78.199,78.182,78.182,12800000.0
2006-01-20 13:15:00,78.198,78.198,78.182,78.189,12800000.0
2006-01-20 13:16:00,78.179,78.192,78.175,78.192,17600000.0
2006-01-20 13:17:00,78.187,78.197,78.187,78.196,12800000.0
2006-01-20 13:18:00,78.188,78.198,78.183,78.192,11200000.0
2006-01-20 13:20:00,78.21,78.217,78.206,78.206,9600000.0
2006-01-20 13:21:00,78.198,78.198,78.183,78.191,11200000.0
2006-01-20 13:22:00,78.185,78.196,78.185,78.195,14400000.0
2006-01-20 13:23:00,78.176,78.183,78.152,78.152,12800000.0
2006-01-20 13:24:00,78.182,78.185,78.129,78.176,8000000.0
2006-01-20 13:25:00,78.172,78.192,78.172,78.182,17600000.0
2006-01-20 13:26:00,78.186,78.186,78.177,78.18,17600000.0
2006-01-20 13:27:00,78.185,78.186,78.177,78.186,12800000.0
2006-01-20 13:28:00,78.179,78.179,78.085,78.179,16000000.0
2006-01-20 13:29:00,78.179,78.18,78.174,78.177,11200000.0
2006-01-20 13:30:00,78.196,78.202,78.195,78.197,12800000.0
2006-01-20 13:32:00,78.186,78.197,78.186,78.197,11200000.0
2006-01-20 13:34:00,78.2,78.2,78.191,78.198,14400000.0
2006-01-20 13:35:00,78.193,78.193,78.186,78.186,36800000.0
2006-01-20 13:36:00,78.19,78.201,78.19,78.201,17600000.0
2006-01-20 13:37:00,78.216,78.22,78.208,78.22,14400000.0
2006-01-20 13:38:00,78.202,78.202,78.194,78.199,33600000.0
2006-01-20 13:39:00,78.205,78.206,78.197,78.206,14400000.0
2006-01-20 13:40:00,78.197,78.2,78.193,78.193,40000000.0
2006-01-20 13:41:00,78.206,78.212,78.198,78.209,16000000.0
2006-01-20 13:42:00,78.207,78.223,78.207,78.216,11200000.0
2006-01-20 13:43:00,78.232,78.252,78.229,78.252,27200000.0
2006-01-20 13:44:00,78.249,78.249,78.235,78.237,33000000.0
2006-01-20 13:45:00,78.246,78.255,78.242,78.248,20800000.0
2006-01-20 13:46:00,78.263,78.27,78.261,78.27,24000000.0
2006-01-20 13:47:00,78.268,78.275,78.263,78.274,12800000.0
2006-01-20 13:48:00,78.299,78.308,78.299,78.306,12800000.0
2006-01-20 13:49:00,78.301,78.301,78.281,78.283,17600000.0
2006-01-20 13:50:00,78.259,78.259,78.24,78.24,11200000.0
2006-01-20 13:51:00,78.249,78.249,78.227,78.227,24000000.0
2006-01-20 13:52:00,78.219,78.219,78.201,78.201,12800000.0
2006-01-20 13:53:00,78.217,78.265,78.217,78.265,17600000.0
2006-01-20 13:54:00,78.263,78.263,78.252,78.252,25600000.0
2006-01-20 13:55:00,78.244,78.248,78.238,78.238,14400000.0
2006-01-20 13:56:00,78.247,78.248,78.229,78.229,14400000.0
2006-01-20 13:57:00,78.23,78.231,78.222,78.226,28800000.0
2006-01-20 13:58:00,78.236,78.246,78.236,78.244,14400000.0
2006-01-20 13:59:00,78.238,78.253,78.233,78.249,32000000.0
2006-01-20 14:00:00,78.243,78.245,78.241,78.245,48000000.0
2006-01-20 14:01:00,78.249,78.264,78.249,78.253,32000000.0
2006-01-20 14:02:00,78.241,78.251,78.241,78.25,14400000.0
2006-01-20 14:03:00,78.252,78.256,78.252,78.254,14400000.0
2006-01-20 14:04:00,78.259,78.262,78.256,78.256,11200000.0
2006-01-20 14:05:00,78.255,78.255,78.244,78.244,24000000.0
2006-01-20 14:06:00,78.243,78.243,78.22,78.22,36800000.0
2006-01-20 14:07:00,78.213,78.215,78.2,78.203,40000000.0
2006-01-20 14:08:00,78.198,78.209,78.198,78.208,16000000.0
2006-01-20 14:09:00,78.231,78.235,78.226,78.231,33600000.0
2006-01-20 14:10:00,78.223,78.227,78.219,78.227,34000000.0
2006-01-20 14:11:00,78.222,78.224,78.213,78.217,14400000.0
2006-01-20 14:12:00,78.212,78.217,78.209,78.216,27200000.0
2006-01-20 14:13:00,78.21,78.223,78.21,78.222,14400000.0
2006-01-20 14:14:00,78.216,78.216,78.202,78.202,12800000.0
2006-01-20 14:15:00,78.214,78.221,78.212,78.215,28800000.0
2006-01-20 14:16:00,78.218,78.226,78.216,78.217,25600000.0
2006-01-20 14:17:00,78.211,78.225,78.211,78.222,12800000.0
2006-01-20 14:18:00,78.229,78.238,78.229,78.238,16400000.0
2006-01-20 14:20:00,78.237,78.238,78.229,78.229,25600000.0
2006-01-20 14:21:00,78.226,78.235,78.222,78.235,28800000.0
2006-01-20 14:22:00,78.228,78.23,78.221,78.229,11200000.0
2006-01-20 14:23:00,78.232,78.248,78.232,78.248,48000000.0
2006-01-20 14:24:00,78.235,78.235,78.22,78.22,12800000.0
2006-01-20 14:25:00,78.213,78.231,78.213,78.231,12800000.0
2006-01-20 14:26:00,78.221,78.222,78.217,78.22,12800000.0
2006-01-20 14:27:00,78.221,78.24,78.221,78.24,17600000.0
2006-01-20 14:28:00,78.237,78.237,78.216,78.216,11200000.0
2006-01-20 14:29:00,78.221,78.23,78.219,78.227,36800000.0
2006-01-20 14:30:00,78.243,78.243,78.228,78.235,22400000.0
2006-01-20 14:32:00,78.243,78.251,78.235,78.251,8000000.0
2006-01-20 14:33:00,78.254,78.271,78.254,78.265,24000000.0
2006-01-20 14:34:00,78.28,78.289,78.275,78.289,12800000.0
2006-01-20 14:35:00,78.284,78.284,78.263,78.263,14400000.0
2006-01-20 14:36:00,78.255,78.265,78.255,78.26,11200000.0
2006-01-20 14:37:00,78.253,78.258,78.246,78.256,11200000.0
2006-01-20 14:38:00,78.255,78.262,78.255,78.261,56000000.0
2006-01-20 14:39:00,78.259,78.259,78.244,78.247,12800000.0
2006-01-20 14:40:00,78.232,78.255,78.232,78.245,14400000.0
2006-01-20 14:41:00,78.248,78.255,78.248,78.253,55400000.0
2006-01-20 14:42:00,78.253,78.253,78.234,78.234,12800000.0
2006-01-20 14:43:00,78.239,78.243,78.234,78.234,25600000.0
2006-01-20 14:44:00,78.242,78.248,78.241,78.241,12800000.0
2006-01-20 14:45:00,78.242,78.245,78.238,78.238,10600000.0
2006-01-20 14:46:00,78.226,78.227,78.219,78.227,11200000.0
2006-01-20 14:47:00,78.215,78.226,78.215,78.223,16000000.0
2006-01-20 14:48:00,78.234,78.242,78.23,78.23,19200000.0
2006-01-20 14:49:00,78.229,78.237,78.225,78.237,32000000.0
2006-01-20 14:50:00,78.249,78.249,78.244,78.246,28800000.0
2006-01-20 14:51:00,78.241,78.244,78.238,78.239,32000000.0
2006-01-20 14:52:00,78.238,78.243,78.237,78.237,12800000.0
2006-01-20 14:53:00,78.233,78.233,78.217,78.217,17600000.0
2006-01-20 14:54:00,78.237,78.249,78.237,78.244,12800000.0
2006-01-20 14:55:00,78.24,78.253,78.229,78.253,16000000.0
2006-01-20 14:56:00,78.245,78.253,78.238,78.238,12200000.0
2006-01-20 14:57:00,78.249,78.252,78.241,78.241,12800000.0
2006-01-20 14:58:00,78.246,78.246,78.236,78.241,17600000.0
2006-01-20 15:00:00,78.251,78.258,78.251,78.255,14400000.0
2006-01-20 15:01:00,78.248,78.259,78.248,78.255,12800000.0
2006-01-20 15:02:00,78.253,78.26,78.249,78.252,27200000.0
2006-01-20 15:03:00,78.244,78.254,78.244,78.246,12800000.0
2006-01-20 15:04:00,78.26,78.262,78.258,78.26,11200000.0
2006-01-20 15:05:00,78.262,78.293,78.262,78.293,11200000.0
2006-01-20 15:06:00,78.269,78.269,78.258,78.258,11200000.0
2006-01-20 15:07:00,78.263,78.263,78.252,78.255,25600000.0
2006-01-20 15:08:00,78.256,78.256,78.255,78.255,3200000.0
2006-01-20 15:09:00,78.266,78.286,78.265,78.265,16000000.0
2006-01-20 15:10:00,78.257,78.261,78.256,78.261,12800000.0
2006-01-20 15:11:00,78.268,78.268,78.262,78.264,32000000.0
2006-01-20 15:12:00,78.266,78.272,78.263,78.272,12800000.0
2006-01-20 15:13:00,78.266,78.266,78.26,78.263,44800000.0
2006-01-20 15:14:00,78.281,78.301,78.281,78.298,35200000.0
2006-01-20 15:15:00,78.3,78.3,78.293,78.298,22400000.0
2006-01-20 15:16:00,78.3,78.311,78.3,78.31,36800000.0
2006-01-20 15:17:00,78.315,78.322,78.308,78.308,22400000.0
2006-01-20 15:18:00,78.309,78.326,78.309,78.317,22400000.0
2006-01-20 15:19:00,78.311,78.321,78.311,78.313,16000000.0
2006-01-20 15:20:00,78.331,78.336,78.331,78.336,24000000.0
2006-01-20 15:21:00,78.352,78.365,78.352,78.365,14400000.0
2006-01-20 15:22:00,78.38,78.38,78.374,78.38,12800000.0
2006-01-20 15:23:00,78.385,78.387,78.376,78.376,48000000.0
2006-01-20 15:24:00,78.365,78.365,78.355,78.357,25000000.0
2006-01-20 15:25:00,78.35,78.358,78.35,78.356,27200000.0
2006-01-20 15:27:00,78.35,78.356,78.333,78.333,28200000.0
2006-01-20 15:28:00,78.332,78.332,78.316,78.316,70800000.0
2006-01-20 15:29:00,78.307,78.31,78.221,78.31,45800000.0
2006-01-20 15:30:00,78.224,78.33,78.211,78.215,115200000.0
2006-01-20 15:31:00,78.299,78.305,78.299,78.299,61200000.0
2006-01-20 15:32:00,78.295,78.303,78.29,78.303,30400000.0
2006-01-20 15:33:00,78.302,78.302,78.288,78.289,30400000.0
2006-01-20 15:34:00,78.277,78.277,78.265,78.265,22400000.0
2006-01-20 15:35:00,78.275,78.283,78.268,78.275,33600000.0
2006-01-20 15:36:00,78.275,78.289,78.272,78.283,32000000.0
2006-01-20 15:37:00,78.273,78.279,78.261,78.261,30400000.0
2006-01-20 15:38:00,78.261,78.277,78.261,78.269,59200000.0
2006-01-20 15:39:00,78.277,78.289,78.277,78.286,36800000.0
2006-01-20 15:40:00,78.298,78.298,78.285,78.288,35200000.0
2006-01-20 15:41:00,78.259,78.259,78.231,78.244,25600000.0
2006-01-20 15:42:00,78.229,78.233,78.218,78.233,43200000.0
2006-01-20 15:43:00,78.231,78.245,78.23,78.243,27200000.0
2006-01-20 15:44:00,78.224,78.24,78.224,78.224,12800000.0
2006-01-20 15:45:00,78.227,78.227,78.207,78.222,16000000.0
2006-01-20 15:46:00,78.215,78.215,78.182,78.182,14400000.0
2006-01-20 15:47:00,78.183,78.204,78.183,78.199,30400000.0
2006-01-20 15:48:00,78.193,78.193,78.184,78.184,27200000.0
2006-01-20 15:49:00,78.188,78.195,78.179,78.188,11200000.0
2006-01-20 15:50:00,78.188,78.188,78.171,78.183,11200000.0
2006-01-20 15:51:00,78.193,78.198,78.192,78.196,12800000.0
2006-01-20 15:52:00,78.212,78.212,78.204,78.208,20800000.0
2006-01-20 15:53:00,78.222,78.239,78.222,78.239,24000000.0
2006-01-20 15:54:00,78.237,78.261,78.237,78.261,28800000.0
2006-01-20 15:55:00,78.29,78.307,78.29,78.304,24000000.0
2006-01-20 15:56:00,78.315,78.349,78.308,78.349,50600000.0
2006-01-20 15:57:00,78.352,78.353,78.335,78.349,12800000.0
2006-01-20 15:58:00,78.318,78.32,78.305,78.311,19200000.0
2006-01-20 15:59:00,78.318,78.318,78.295,78.295,36800000.0
2006-01-20 16:00:00,78.291,78.322,78.291,78.322,51200000.0
2006-01-20 16:01:00,78.353,78.353,78.341,78.343,40400000.0
2006-01-20 16:02:00,78.357,78.357,78.328,78.328,11200000.0
2006-01-20 16:03:00,78.321,78.328,78.32,78.327,64000000.0
2006-01-20 16:04:00,78.315,78.315,78.294,78.294,44200000.0
2006-01-20 16:05:00,78.303,78.313,78.299,78.306,48000000.0
2006-01-20 16:06:00,78.311,78.314,78.305,78.314,35200000.0
2006-01-20 16:07:00,78.323,78.347,78.319,78.347,32000000.0
2006-01-20 16:08:00,78.354,78.356,78.344,78.344,44800000.0
2006-01-20 16:09:00,78.35,78.355,78.346,78.349,44200000.0
2006-01-20 16:10:00,78.343,78.343,78.329,78.329,41600000.0
2006-01-20 16:11:00,78.32,78.329,78.314,78.327,14400000.0
2006-01-20 16:12:00,78.359,78.362,78.351,78.351,56000000.0
2006-01-20 16:13:00,78.364,78.379,78.363,78.379,11200000.0
2006-01-20 16:14:00,78.379,78.396,78.379,78.393,49600000.0
2006-01-20 16:15:00,78.396,78.396,78.387,78.396,59200000.0
2006-01-20 16:16:00,78.391,78.414,78.388,78.414,17600000.0
2006-01-20 16:17:00,78.418,78.423,78.414,78.416,37800000.0
2006-01-20 16:18:00,78.405,78.408,78.395,78.395,11200000.0
2006-01-20 16:19:00,78.406,78.417,78.406,78.406,22400000.0
2006-01-20 16:20:00,78.394,78.402,78.391,78.398,11200000.0
2006-01-20 16:21:00,78.401,78.408,78.398,78.4,27200000.0
2006-01-20 16:22:00,78.407,78.407,78.38,78.393,41600000.0
2006-01-20 16:23:00,78.39,78.396,78.378,78.389,43200000.0
2006-01-20 16:24:00,78.379,78.388,78.37,78.382,17600000.0
2006-01-20 16:25:00,78.392,78.393,78.381,78.385,33000000.0
2006-01-20 16:26:00,78.382,78.395,78.382,78.395,17600000.0
2006-01-20 16:27:00,78.392,78.4,78.392,78.396,34600000.0
2006-01-20 16:28:00,78.401,78.411,78.386,78.386,27200000.0
2006-01-20 16:29:00,78.378,78.378,78.371,78.371,11200000.0
2006-01-20 16:30:00,78.359,78.369,78.354,78.354,11200000.0
2006-01-20 16:31:00,78.365,78.365,78.342,78.342,41600000.0
2006-01-20 16:32:00,78.339,78.352,78.331,78.352,12800000.0
2006-01-20 16:33:00,78.342,78.348,78.328,78.328,27200000.0
2006-01-20 16:34:00,78.324,78.368,78.324,78.368,35200000.0
2006-01-20 16:35:00,78.369,78.369,78.353,78.353,52800000.0
2006-01-20 16:36:00,78.357,78.372,78.357,78.365,51600000.0
2006-01-20 16:37:00,78.362,78.367,78.35,78.35,41600000.0
2006-01-20 16:38:00,78.347,78.353,78.342,78.346,40000000.0
2006-01-20 16:39:00,78.335,78.345,78.333,78.345,35200000.0
2006-01-20 16:40:00,78.368,78.384,78.364,78.378,56400000.0
2006-01-20 16:41:00,78.375,78.38,78.366,78.372,73600000.0
2006-01-20 16:42:00,78.368,78.381,78.368,78.375,54400000.0
2006-01-20 16:43:00,78.386,78.386,78.363,78.363,17000000.0
2006-01-20 16:44:00,78.364,78.384,78.364,78.384,11200000.0
2006-01-20 16:45:00,78.375,78.384,78.371,78.372,57600000.0
2006-01-20 16:46:00,78.365,78.374,78.365,78.366,11200000.0
2006-01-20 16:47:00,78.367,78.369,78.351,78.369,70400000.0
2006-01-20 16:48:00,78.373,78.408,78.373,78.401,52800000.0
2006-01-20 16:49:00,78.381,78.389,78.369,78.385,36200000.0
2006-01-20 16:50:00,78.388,78.392,78.377,78.383,74600000.0
2006-01-20 16:51:00,78.371,78.376,78.363,78.376,32000000.0
2006-01-20 16:52:00,78.372,78.373,78.36,78.361,45800000.0
2006-01-20 16:53:00,78.363,78.388,78.363,78.373,30400000.0
2006-01-20 16:54:00,78.374,78.374,78.365,78.374,11200000.0
2006-01-20 16:55:00,78.366,78.382,78.366,78.382,27200000.0
2006-01-20 16:56:00,78.391,78.411,78.391,78.411,36800000.0
2006-01-20 16:57:00,78.403,78.43,78.403,78.43,19200000.0
2006-01-20 16:58:00,78.442,78.462,78.442,78.462,12800000.0
2006-01-20 16:59:00,78.443,78.455,78.442,78.442,51200000.0
2006-01-20 17:00:00,78.441,78.441,78.392,78.393,49600000.0
2006-01-20 17:01:00,78.394,78.414,78.394,78.409,39400000.0
2006-01-20 17:02:00,78.408,78.408,78.395,78.398,33600000.0
2006-01-20 17:03:00,78.411,78.42,78.395,78.395,44800000.0
2006-01-20 17:04:00,78.396,78.407,78.394,78.407,41600000.0
2006-01-20 17:05:00,78.414,78.414,78.402,78.404,54400000.0
2006-01-20 17:06:00,78.419,78.433,78.419,78.425,59200000.0
2006-01-20 17:07:00,78.431,78.445,78.431,78.445,34600000.0
2006-01-20 17:08:00,78.457,78.461,78.442,78.442,68800000.0
2006-01-20 17:09:00,78.413,78.435,78.395,78.431,58600000.0
2006-01-20 17:10:00,78.428,78.439,78.413,78.413,25600000.0
2006-01-20 17:11:00,78.401,78.401,78.384,78.392,38400000.0
2006-01-20 17:12:00,78.408,78.416,78.402,78.415,25600000.0
2006-01-20 17:13:00,78.412,78.412,78.391,78.391,28800000.0
2006-01-20 17:14:00,78.377,78.377,78.37,78.371,22400000.0
2006-01-20 17:15:00,78.369,78.377,78.367,78.377,19200000.0
2006-01-20 17:16:00,78.368,78.368,78.354,78.354,17600000.0
2006-01-20 17:18:00,78.356,78.357,78.338,78.338,57600000.0
2006-01-20 17:19:00,78.33,78.337,78.33,78.333,24000000.0
2006-01-20 17:20:00,78.328,78.333,78.277,78.277,16000000.0
2006-01-20 17:21:00,78.256,78.284,78.256,78.284,28800000.0
2006-01-20 17:22:00,78.286,78.286,78.276,78.284,19200000.0
2006-01-20 17:23:00,78.278,78.279,78.27,78.275,11200000.0
2006-01-20 17:24:00,78.284,78.294,78.269,78.269,12800000.0
2006-01-20 17:25:00,78.249,78.262,78.249,78.259,17600000.0
2006-01-20 17:26:00,78.254,78.261,78.253,78.257,12800000.0
2006-01-20 17:27:00,78.253,78.262,78.25,78.253,45800000.0
2006-01-20 17:28:00,78.256,78.271,78.256,78.262,12800000.0
2006-01-20 17:29:00,78.261,78.266,78.254,78.262,27200000.0
2006-01-20 17:30:00,78.248,78.255,78.243,78.243,17600000.0
2006-01-20 17:31:00,78.256,78.268,78.256,78.266,87400000.0
2006-01-20 17:32:00,78.267,78.276,78.265,78.272,52800000.0
2006-01-20 17:33:00,78.262,78.262,78.252,78.252,36800000.0
2006-01-20 17:34:00,78.248,78.256,78.245,78.252,62800000.0
2006-01-20 17:35:00,78.256,78.256,78.244,78.244,43200000.0
2006-01-20 17:36:00,78.241,78.241,78.23,78.23,33600000.0
2006-01-20 17:37:00,78.229,78.235,78.229,78.229,16000000.0
2006-01-20 17:38:00,78.229,78.236,78.226,78.235,35200000.0
2006-01-20 17:39:00,78.258,78.262,78.253,78.256,16000000.0
2006-01-20 17:40:00,78.227,78.234,78.224,78.229,75200000.0
2006-01-20 17:41:00,78.251,78.275,78.251,78.272,12800000.0
2006-01-20 17:42:00,78.304,78.32,78.288,78.32,12800000.0
2006-01-20 17:43:00,78.339,78.339,78.321,78.321,17600000.0
2006-01-20 17:44:00,78.322,78.327,78.318,78.321,29800000.0
2006-01-20 17:45:00,78.329,78.36,78.329,78.358,30400000.0
2006-01-20 17:46:00,78.365,78.38,78.363,78.363,41000000.0
2006-01-20 17:47:00,78.361,78.379,78.35,78.379,58000000.0
2006-01-20 17:48:00,78.377,78.38,78.374,78.376,57600000.0
2006-01-20 17:49:00,78.376,78.381,78.37,78.372,46400000.0
2006-01-20 17:50:00,78.359,78.368,78.359,78.368,8000000.0
2006-01-20 17:51:00,78.365,78.371,78.363,78.37,49600000.0
2006-01-20 17:52:00,78.358,78.358,78.328,78.328,43200000.0
2006-01-20 17:53:00,78.328,78.328,78.309,78.309,33600000.0
2006-01-20 17:54:00,78.303,78.308,78.266,78.266,38400000.0
2006-01-20 17:55:00,78.263,78.271,78.254,78.254,40000000.0
2006-01-20 17:56:00,78.231,78.241,78.231,78.238,44200000.0
2006-01-20 17:57:00,78.248,78.248,78.229,78.229,36200000.0
2006-01-20 17:58:00,78.224,78.232,78.211,78.232,17600000.0
2006-01-20 17:59:00,78.237,78.252,78.232,78.238,62400000.0
2006-01-20 18:00:00,78.234,78.261,78.234,78.25,51200000.0
2006-01-20 18:01:00,78.243,78.248,78.217,78.218,32000000.0
2006-01-20 18:02:00,78.228,78.305,78.228,78.305,24000000.0
2006-01-20 18:03:00,78.313,78.318,78.301,78.318,36800000.0
2006-01-20 18:04:00,78.311,78.321,78.311,78.321,33000000.0
2006-01-20 18:05:00,78.34,78.341,78.331,78.331,12800000.0
2006-01-20 18:06:00,78.308,78.308,78.274,78.306,30400000.0
2006-01-20 18:07:00,78.28,78.28,78.273,78.273,11200000.0
2006-01-20 18:08:00,78.257,78.257,78.245,78.248,84800000.0
2006-01-20 18:09:00,78.246,78.247,78.229,78.229,33600000.0
2006-01-20 18:10:00,78.22,78.223,78.204,78.223,16000000.0
2006-01-20 18:11:00,78.215,78.23,78.202,78.23,12800000.0
2006-01-20 18:12:00,78.238,78.238,78.226,78.226,12800000.0
2006-01-20 18:13:00,78.229,78.229,78.212,78.212,27200000.0
2006-01-20 18:14:00,78.218,78.251,78.218,78.249,19200000.0
2006-01-20 18:15:00,78.259,78.259,78.232,78.232,30400000.0
2006-01-20 18:16:00,78.223,78.228,78.206,78.214,56000000.0
2006-01-20 18:17:00,78.219,78.226,78.217,78.217,43200000.0
2006-01-20 18:18:00,78.211,78.213,78.203,78.203,29800000.0
2006-01-20 18:19:00,78.202,78.206,78.198,78.199,46400000.0
2006-01-20 18:20:00,78.212,78.216,78.207,78.212,43200000.0
2006-01-20 18:21:00,78.21,78.21,78.201,78.205,12800000.0
2006-01-20 18:22:00,78.201,78.201,78.191,78.194,33600000.0
2006-01-20 18:23:00,78.195,78.195,78.179,78.189,46400000.0
2006-01-20 18:24:00,78.196,78.196,78.185,78.189,52800000.0
2006-01-20 18:25:00,78.192,78.206,78.185,78.206,33000000.0
2006-01-20 18:26:00,78.2,78.218,78.193,78.193,12800000.0
2006-01-20 18:27:00,78.204,78.237,78.204,78.237,33600000.0
2006-01-20 18:28:00,78.226,78.236,78.223,78.236,12800000.0
2006-01-20 18:29:00,78.232,78.239,78.228,78.238,25000000.0
2006-01-20 18:30:00,78.247,78.247,78.232,78.239,36800000.0
2006-01-20 18:31:00,78.245,78.245,78.233,78.237,11200000.0
2006-01-20 18:32:00,78.237,78.244,78.235,78.235,69800000.0
2006-01-20 18:33:00,78.247,78.264,78.247,78.262,32000000.0
2006-01-20 18:34:00,78.253,78.254,78.245,78.245,19200000.0
2006-01-20 18:35:00,78.246,78.258,78.244,78.251,43200000.0
2006-01-20 18:36:00,78.242,78.242,78.228,78.228,3200000.0
2006-01-20 18:37:00,78.211,78.219,78.207,78.211,36200000.0
2006-01-20 18:38:00,78.204,78.215,78.196,78.2,49600000.0
2006-01-20 18:39:00,78.205,78.233,78.205,78.233,75600000.0
2006-01-20 18:40:00,78.225,78.234,78.214,78.227,65600000.0
2006-01-20 18:41:00,78.222,78.232,78.22,78.23,72000000.0
2006-01-20 18:42:00,78.237,78.24,78.229,78.229,78400000.0
2006-01-20 18:43:00,78.226,78.234,78.219,78.234,49600000.0
2006-01-20 18:44:00,78.239,78.247,78.237,78.247,30400000.0
2006-01-20 18:45:00,78.255,78.259,78.239,78.256,12800000.0
2006-01-20 18:46:00,78.258,78.267,78.257,78.264,12800000.0
2006-01-20 18:47:00,78.259,78.27,78.257,78.257,14400000.0
2006-01-20 18:48:00,78.254,78.259,78.251,78.259,27600000.0
2006-01-20 18:49:00,78.279,78.288,78.279,78.283,24000000.0
2006-01-20 18:50:00,78.294,78.294,78.264,78.264,46400000.0
2006-01-20 18:51:00,78.27,78.274,78.261,78.261,12800000.0
2006-01-20 18:52:00,78.26,78.271,78.26,78.263,19600000.0
2006-01-20 18:53:00,78.246,78.249,78.237,78.237,30400000.0
2006-01-20 18:54:00,78.239,78.249,78.236,78.247,19200000.0
2006-01-20 18:55:00,78.254,78.262,78.248,78.254,22800000.0
2006-01-20 18:56:00,78.259,78.259,78.244,78.248,16000000.0
2006-01-20 18:57:00,78.253,78.27,78.251,78.254,19200000.0
2006-01-20 18:58:00,78.254,78.259,78.251,78.254,32000000.0
2006-01-20 18:59:00,78.251,78.251,78.238,78.238,31400000.0
2006-01-20 19:00:00,78.234,78.24,78.23,78.234,14400000.0
2006-01-20 19:01:00,78.238,78.241,78.234,78.234,11600000.0
2006-01-20 19:02:00,78.229,78.241,78.224,78.231,42600000.0
2006-01-20 19:03:00,78.247,78.251,78.24,78.241,13800000.0
2006-01-20 19:04:00,78.223,78.223,78.212,78.218,14400000.0
2006-01-20 19:06:00,78.186,78.186,78.16,78.16,56000000.0
2006-01-20 19:07:00,78.14,78.176,78.14,78.176,35200000.0
2006-01-20 19:08:00,78.194,78.201,78.194,78.197,22400000.0
2006-01-20 19:09:00,78.193,78.202,78.188,78.188,12800000.0
2006-01-20 19:10:00,78.192,78.198,78.192,78.195,17600000.0
2006-01-20 19:11:00,78.194,78.194,78.186,78.186,17600000.0
2006-01-20 19:12:00,78.206,78.214,78.206,78.214,24000000.0
2006-01-20 19:13:00,78.208,78.217,78.2,78.207,16000000.0
2006-01-20 19:14:00,78.197,78.201,78.192,78.198,12800000.0
2006-01-20 19:15:00,78.197,78.197,78.165,78.165,16000000.0
2006-01-20 19:16:00,78.173,78.173,78.15,78.156,12800000.0
2006-01-20 19:17:00,78.155,78.166,78.153,78.166,14400000.0
2006-01-20 19:19:00,78.172,78.184,78.17,78.17,10000000.0
2006-01-20 19:20:00,78.158,78.158,78.106,78.106,14400000.0
2006-01-20 19:21:00,78.095,78.131,78.095,78.123,17600000.0
2006-01-20 19:22:00,78.147,78.147,78.136,78.14,14400000.0
2006-01-20 19:23:00,78.134,78.134,78.12,78.128,16000000.0
2006-01-20 19:24:00,78.136,78.136,78.117,78.117,48400000.0
2006-01-20 19:25:00,78.119,78.157,78.119,78.157,12800000.0
2006-01-20 19:26:00,78.151,78.157,78.149,78.152,41600000.0
2006-01-20 19:27:00,78.145,78.146,78.139,78.145,14400000.0
2006-01-20 19:28:00,78.161,78.167,78.145,78.146,12800000.0
2006-01-20 19:29:00,78.133,78.144,78.127,78.127,12800000.0
2006-01-20 19:30:00,78.135,78.138,78.133,78.133,11200000.0
2006-01-20 19:31:00,78.12,78.122,78.111,78.119,10600000.0
2006-01-20 19:32:00,78.122,78.127,78.117,78.121,11200000.0
2006-01-20 19:33:00,78.14,78.145,78.137,78.145,12800000.0
2006-01-20 19:34:00,78.136,78.143,78.134,78.141,12800000.0
2006-01-20 19:35:00,78.138,78.145,78.132,78.143,17600000.0
2006-01-20 19:36:00,78.14,78.146,78.138,78.139,16000000.0
2006-01-20 19:37:00,78.111,78.124,78.107,78.124,11200000.0
2006-01-20 19:38:00,78.123,78.133,78.123,78.133,11200000.0
2006-01-20 19:39:00,78.138,78.16,78.138,78.16,12800000.0
2006-01-20 19:40:00,78.149,78.158,78.149,78.149,11200000.0
2006-01-20 19:41:00,78.139,78.139,78.13,78.132,11200000.0
2006-01-20 19:42:00,78.126,78.139,78.126,78.139,11200000.0
2006-01-20 19:43:00,78.14,78.152,78.14,78.152,11200000.0
2006-01-20 19:44:00,78.15,78.15,78.126,78.132,11200000.0
2006-01-20 19:45:00,78.137,78.142,78.132,78.142,16000000.0
2006-01-20 19:46:00,78.131,78.138,78.131,78.132,8000000.0
2006-01-20 19:48:00,78.125,78.129,78.117,78.123,12800000.0
2006-01-20 19:49:00,78.12,78.127,78.12,78.127,29800000.0
2006-01-20 19:50:00,78.128,78.134,78.128,78.129,12800000.0
2006-01-20 19:51:00,78.139,78.153,78.139,78.153,12800000.0
2006-01-20 19:53:00,78.156,78.164,78.155,78.164,11200000.0
2006-01-20 19:54:00,78.173,78.173,78.168,78.168,12800000.0
2006-01-20 19:55:00,78.167,78.167,78.16,78.167,11200000.0
2006-01-20 19:56:00,78.166,78.173,78.161,78.168,16000000.0
2006-01-20 19:57:00,78.169,78.169,78.161,78.162,12800000.0
2006-01-20 19:58:00,78.167,78.186,78.167,78.186,11200000.0
2006-01-20 19:59:00,78.191,78.193,78.19,78.19,8000000.0
2006-01-20 20:00:00,78.193,78.204,78.193,78.201,17600000.0
2006-01-20 20:03:00,78.201,78.201,78.193,78.199,16000000.0
2006-01-20 20:04:00,78.19,78.208,78.19,78.208,30400000.0
2006-01-20 20:05:00,78.214,78.217,78.206,78.216,12800000.0
2006-01-20 20:06:00,78.214,78.217,78.209,78.209,11200000.0
2006-01-20 20:07:00,78.193,78.193,78.184,78.185,17600000.0
2006-01-20 20:09:00,78.179,78.185,78.176,78.181,11200000.0
2006-01-20 20:14:00,78.182,78.182,78.119,78.177,13800000.0
2006-01-20 20:18:00,78.185,78.185,78.176,78.18,11200000.0
2006-01-20 20:19:00,78.173,78.181,78.171,78.18,11200000.0
2006-01-20 20:20:00,78.181,78.191,78.181,78.19,19200000.0
2006-01-20 20:21:00,78.198,78.198,78.186,78.19,12800000.0
2006-01-20 20:22:00,78.184,78.197,78.184,78.187,14400000.0
2006-01-20 20:23:00,78.182,78.186,78.172,78.173,12800000.0
2006-01-20 20:24:00,78.172,78.172,78.158,78.158,16000000.0
2006-01-20 20:25:00,78.151,78.163,78.151,78.162,11200000.0
2006-01-20 20:27:00,78.17,78.17,78.159,78.159,16000000.0
2006-01-20 20:28:00,78.163,78.163,78.151,78.16,11200000.0
2006-01-20 20:29:00,78.155,78.163,78.154,78.163,12800000.0
2006-01-20 20:31:00,78.17,78.17,78.161,78.167,11200000.0
2006-01-20 20:32:00,78.161,78.161,78.159,78.159,3200000.0
2006-01-20 20:33:00,78.164,78.183,78.164,78.183,12800000.0
2006-01-20 20:34:00,78.181,78.181,78.177,78.181,11200000.0
2006-01-20 20:35:00,78.187,78.192,78.184,78.185,11200000.0
2006-01-20 20:36:00,78.185,78.19,78.176,78.189,16000000.0
2006-01-20 20:37:00,78.189,78.19,78.183,78.19,8000000.0
2006-01-20 20:38:00,78.189,78.201,78.189,78.193,12800000.0
2006-01-20 20:39:00,78.194,78.196,78.185,78.196,11200000.0
2006-01-20 20:40:00,78.194,78.194,78.172,78.177,11200000.0
2006-01-20 20:41:00,78.182,78.184,78.179,78.18,14400000.0
2006-01-20 20:42:00,78.192,78.199,78.192,78.199,11200000.0
2006-01-20 20:43:00,78.2,78.206,78.198,78.199,14400000.0
2006-01-20 20:44:00,78.212,78.212,78.201,78.208,12800000.0
2006-01-20 20:45:00,78.207,78.207,78.197,78.198,12800000.0
2006-01-20 20:46:00,78.196,78.198,78.186,78.194,14400000.0
2006-01-20 20:47:00,78.199,78.199,78.191,78.196,12800000.0
2006-01-20 20:48:00,78.181,78.181,78.157,78.157,17600000.0
2006-01-20 20:49:00,78.132,78.148,78.132,78.136,14400000.0
2006-01-20 20:50:00,78.142,78.144,78.128,78.144,14400000.0
2006-01-20 20:51:00,78.135,78.137,78.128,78.128,28800000.0
2006-01-20 20:52:00,78.122,78.129,78.117,78.125,11200000.0
2006-01-20 20:53:00,78.142,78.142,78.13,78.13,16400000.0
2006-01-20 20:55:00,78.133,78.137,78.122,78.134,11200000.0
2006-01-20 20:56:00,78.132,78.134,78.131,78.134,8000000.0
2006-01-20 20:57:00,78.132,78.137,78.13,78.133,12200000.0
2006-01-20 20:58:00,78.129,78.136,78.128,78.136,11200000.0
2006-01-20 20:59:00,78.138,78.152,78.138,78.152,11600000.0
2006-01-20 21:00:00,78.156,78.156,78.135,78.135,17600000.0
2006-01-20 21:01:00,78.118,78.121,78.111,78.116,11200000.0
2006-01-20 21:02:00,78.107,78.109,78.101,78.104,15400000.0
2006-01-20 21:03:00,78.115,78.13,78.115,78.128,11200000.0
2006-01-20 21:04:00,78.121,78.121,78.105,78.106,15400000.0
2006-01-20 21:05:00,78.093,78.113,78.089,78.113,12800000.0
2006-01-20 21:06:00,78.111,78.134,78.111,78.134,12800000.0
2006-01-20 21:07:00,78.145,78.145,78.123,78.131,14400000.0
2006-01-20 21:08:00,78.126,78.128,78.12,78.127,16000000.0
2006-01-20 21:09:00,78.102,78.12,78.102,78.105,8000000.0
2006-01-20 21:10:00,78.113,78.117,78.113,78.117,3200000.0
2006-01-20 21:11:00,78.122,78.122,78.106,78.121,12800000.0
2006-01-20 21:12:00,78.124,78.135,78.124,78.135,12800000.0
2006-01-20 21:13:00,78.14,78.143,78.127,78.136,16000000.0
2006-01-20 21:14:00,78.137,78.137,78.123,78.133,12800000.0
2006-01-20 21:15:00,78.129,78.137,78.129,78.13,14400000.0
2006-01-20 21:16:00,78.122,78.122,78.112,78.112,9600000.0
2006-01-20 21:17:00,78.112,78.125,78.112,78.125,12800000.0
2006-01-20 21:18:00,78.14,78.149,78.054,78.149,12800000.0
2006-01-20 21:19:00,78.155,78.162,78.149,78.155,17600000.0
2006-01-20 21:22:00,78.156,78.156,78.141,78.148,12800000.0
2006-01-20 21:23:00,78.137,78.145,78.126,78.129,11200000.0
2006-01-20 21:24:00,78.12,78.12,78.107,78.107,11200000.0
2006-01-20 21:27:00,78.109,78.109,78.102,78.102,6400000.0
2006-01-20 21:31:00,78.095,78.108,78.095,78.108,11200000.0
2006-01-20 21:32:00,78.114,78.12,78.111,78.119,14400000.0
2006-01-20 21:35:00,78.121,78.121,78.113,78.113,12800000.0
2006-01-20 21:37:00,78.1,78.123,78.1,78.122,16000000.0
2006-01-20 21:39:00,78.133,78.133,78.13,78.13,3200000.0
2006-01-20 21:40:00,78.143,78.143,78.134,78.14,11200000.0
2006-01-20 21:41:00,78.134,78.134,78.118,78.118,12800000.0
2006-01-20 21:42:00,78.134,78.139,78.117,78.13,14400000.0
2006-01-20 21:43:00,78.131,78.131,78.12,78.126,14400000.0
2006-01-20 21:45:00,78.126,78.127,78.113,78.116,17600000.0
2006-01-20 21:47:00,78.113,78.123,78.111,78.123,11200000.0
2006-01-20 21:49:00,78.118,78.124,78.112,78.114,11200000.0
2006-01-20 21:50:00,78.104,78.104,78.085,78.1,12800000.0
2006-01-20 21:51:00,78.107,78.107,78.092,78.092,17600000.0
2006-01-20 21:52:00,78.087,78.087,78.077,78.077,3200000.0
2006-01-20 21:53:00,78.084,78.086,78.082,78.082,11200000.0
2006-01-20 21:54:00,78.086,78.09,78.082,78.085,11200000.0
2006-01-20 21:55:00,78.093,78.093,78.08,78.08,11200000.0
2006-01-20 21:56:00,78.087,78.098,78.087,78.095,12800000.0
2006-01-20 21:57:00,78.1,78.101,78.096,78.096,17600000.0
2006-01-20 21:59:00,78.096,78.103,78.091,78.091,13200000.0
2006-01-20 22:00:00,78.095,78.097,78.084,78.084,17600000.0
2006-01-20 22:01:00,78.098,78.102,78.097,78.099,11200000.0
2006-01-20 22:02:00,78.095,78.095,78.086,78.095,15400000.0
2006-01-20 22:03:00,78.089,78.089,78.083,78.083,17600000.0
2006-01-20 22:04:00,78.095,78.101,78.093,78.101,16000000.0
2006-01-20 22:07:00,78.106,78.115,78.106,78.115,16000000.0
2006-01-20 22:08:00,78.113,78.123,78.104,78.123,16000000.0
2006-01-20 22:12:00,78.118,78.118,78.111,78.112,12800000.0
2006-01-20 22:13:00,78.098,78.121,78.098,78.121,12800000.0
2006-01-20 22:17:00,78.124,78.133,78.121,78.121,12800000.0
2006-01-20 22:21:00,78.122,78.129,78.122,78.128,17600000.0
2006-01-20 22:22:00,78.125,78.135,78.125,78.13,12800000.0
2006-01-20 22:26:00,78.123,78.134,78.123,78.126,17600000.0
2006-01-20 22:27:00,78.121,78.121,78.108,78.108,12800000.0
2006-01-20 22:28:00,78.114,78.126,78.114,78.121,12800000.0
2006-01-20 22:29:00,78.132,78.136,78.117,78.117,16000000.0
2006-01-20 22:30:00,78.122,78.122,78.112,78.113,17600000.0
2006-01-20 22:31:00,78.112,78.128,78.112,78.122,12800000.0
2006-01-20 22:32:00,78.121,78.127,78.065,78.121,11200000.0
2006-01-20 22:33:00,78.117,78.124,78.111,78.119,11200000.0
2006-01-20 22:35:00,78.119,78.129,78.119,78.128,12800000.0
2006-01-20 22:36:00,78.131,78.131,78.117,78.122,17600000.0
2006-01-20 22:37:00,78.117,78.124,78.117,78.12,25600000.0
2006-01-20 22:38:00,78.133,78.143,78.131,78.143,17600000.0
2006-01-20 22:39:00,78.133,78.137,78.132,78.133,12800000.0
2006-01-20 22:40:00,78.126,78.134,78.126,78.13,11200000.0
2006-01-20 22:41:00,78.124,78.124,78.113,78.117,11200000.0
2006-01-20 22:42:00,78.109,78.111,78.089,78.089,17600000.0
2006-01-20 22:43:00,78.089,78.105,78.089,78.105,16000000.0
2006-01-20 22:44:00,78.103,78.112,78.103,78.107,12800000.0
2006-01-20 22:48:00,78.111,78.115,78.111,78.112,8000000.0
2006-01-20 22:49:00,78.104,78.114,78.102,78.114,12800000.0
2006-01-20 22:50:00,78.123,78.123,78.106,78.109,11200000.0
2006-01-20 22:52:00,78.11,78.118,78.108,78.114,11200000.0
2006-01-20 22:54:00,78.108,78.116,78.102,78.116,11200000.0
2006-01-20 22:56:00,78.113,78.113,78.108,78.111,17600000.0
2006-01-20 23:00:00,78.111,78.116,78.109,78.116,9600000.0
2006-01-20 23:01:00,78.11,78.118,78.107,78.11,14400000.0
2006-01-20 23:02:00,78.119,78.121,78.105,78.11,17600000.0
2006-01-20 23:03:00,78.115,78.126,78.114,78.117,16400000.0
2006-01-20 23:04:00,78.125,78.131,78.12,78.13,11200000.0
2006-01-20 23:06:00,78.125,78.135,78.125,78.135,12200000.0
2006-01-20 23:07:00,78.13,78.137,78.13,78.137,12800000.0
2006-01-20 23:08:00,78.135,78.144,78.133,78.144,11200000.0
2006-01-20 23:09:00,78.135,78.136,78.126,78.126,17600000.0
2006-01-20 23:10:00,78.133,78.135,78.127,78.132,12800000.0
2006-01-20 23:11:00,78.133,78.133,78.117,78.118,11200000.0
2006-01-20 23:13:00,78.126,78.135,78.126,78.135,12800000.0
2006-01-20 23:14:00,78.134,78.136,78.119,78.131,11200000.0
2006-01-20 23:16:00,78.128,78.128,78.119,78.119,12800000.0
2006-01-20 23:17:00,78.121,78.123,78.115,78.115,11200000.0
2006-01-20 23:18:00,78.107,78.116,78.107,78.116,11200000.0
2006-01-20 23:20:00,78.117,78.127,78.112,78.126,14400000.0
2006-01-20 23:21:00,78.108,78.128,78.108,78.121,16000000.0
2006-01-20 23:22:00,78.122,78.122,78.113,78.113,12800000.0
2006-01-20 23:23:00,78.121,78.125,78.117,78.119,12800000.0
2006-01-20 23:24:00,78.117,78.124,78.113,78.121,11200000.0
2006-01-20 23:36:00,78.113,78.115,78.108,78.108,12800000.0
2006-01-20 23:37:00,78.116,78.116,78.104,78.105,12800000.0
2006-01-20 23:39:00,78.113,78.118,78.11,78.112,11200000.0
2006-01-20 23:43:00,78.121,78.123,78.112,78.116,11200000.0
2006-01-20 23:45:00,78.11,78.116,78.101,78.116,11200000.0
2006-01-20 23:46:00,78.113,78.118,78.107,78.114,17600000.0
2006-01-20 23:48:00,78.11,78.12,78.057,78.119,8000000.0
2006-01-20 23:49:00,78.116,78.128,78.112,78.128,12800000.0
2006-01-20 23:50:00,78.128,78.128,78.122,78.127,11200000.0
2006-01-20 23:51:00,78.124,78.13,78.115,78.13,12800000.0
2006-01-20 23:52:00,78.127,78.13,78.118,78.127,12800000.0
2006-01-20 23:55:00,78.126,78.135,78.126,78.131,14400000.0
2006-01-20 23:56:00,78.052,78.136,78.052,78.129,11200000.0
2006-01-20 23:57:00,78.164,78.164,78.155,78.155,16000000.0
2006-01-20 23:58:00,78.15,78.15,78.131,78.146,11200000.0
2006-01-23 06:20:00,78.117,78.117,77.728,77.728,16000000.0
2006-01-23 07:03:00,77.695,77.732,77.695,77.732,12800000.0
2006-01-23 07:04:00,78.108,78.378,78.108,78.378,12800000.0
2006-01-23 07:05:00,78.379,78.379,78.363,78.375,11200000.0
2006-01-23 07:06:00,78.383,78.387,78.379,78.387,12800000.0
2006-01-23 07:07:00,78.39,78.395,78.39,78.395,11200000.0
2006-01-23 07:08:00,78.386,78.386,78.374,78.38,16000000.0
2006-01-23 07:09:00,78.391,78.399,78.39,78.391,12800000.0
2006-01-23 07:10:00,78.375,78.4,78.375,78.4,4800000.0
2006-01-23 07:11:00,78.399,78.399,78.387,78.39,12800000.0
2006-01-23 07:12:00,78.382,78.404,78.382,78.404,6400000.0
2006-01-23 07:13:00,78.406,78.41,78.404,78.404,12800000.0
2006-01-23 07:14:00,78.389,78.41,78.389,78.41,11200000.0
2006-01-23 07:15:00,78.412,78.413,78.406,78.406,11200000.0
2006-01-23 07:16:00,78.407,78.407,78.39,78.39,11200000.0
2006-01-23 07:17:00,78.394,78.4,78.394,78.395,12800000.0
2006-01-23 07:18:00,78.4,78.409,78.4,78.404,17600000.0
2006-01-23 07:19:00,78.409,78.421,78.406,78.421,12800000.0
2006-01-23 07:20:00,78.429,78.431,78.418,78.425,12800000.0
2006-01-23 07:21:00,78.424,78.424,78.407,78.407,12800000.0
2006-01-23 07:27:00,78.41,78.415,78.408,78.415,16000000.0
2006-01-23 07:29:00,78.419,78.42,78.413,78.418,11200000.0
2006-01-23 07:30:00,78.427,78.438,78.425,78.438,11600000.0
2006-01-23 07:31:00,78.423,78.428,78.42,78.42,17000000.0
2006-01-23 07:32:00,78.423,78.427,78.418,78.425,17600000.0
2006-01-23 07:34:00,78.43,78.43,78.413,78.413,12800000.0
2006-01-23 07:37:00,78.403,78.41,78.402,78.407,11200000.0
2006-01-23 07:38:00,78.413,78.42,78.412,78.42,12800000.0
2006-01-23 07:39:00,78.409,78.416,78.408,78.416,10600000.0
2006-01-23 07:40:00,78.416,78.423,78.415,78.423,11200000.0
2006-01-23 07:41:00,78.427,78.433,78.422,78.433,12200000.0
2006-01-23 07:42:00,78.436,78.437,78.432,78.432,12800000.0
2006-01-23 07:43:00,78.425,78.425,78.409,78.419,12800000.0
2006-01-23 07:45:00,78.427,78.433,78.424,78.432,11200000.0
2006-01-23 07:46:00,78.445,78.46,78.445,78.456,11200000.0
2006-01-23 07:47:00,78.439,78.44,78.429,78.43,14400000.0
2006-01-23 07:48:00,78.435,78.439,78.432,78.434,14400000.0
2006-01-23 07:50:00,78.428,78.434,78.428,78.434,8000000.0
2006-01-23 07:51:00,78.434,78.446,78.432,78.441,12800000.0
2006-01-23 07:52:00,78.438,78.44,78.429,78.43,17600000.0
2006-01-23 07:54:00,78.437,78.438,78.436,78.437,11200000.0
2006-01-23 07:55:00,78.436,78.444,78.422,78.444,12800000.0
2006-01-23 07:56:00,78.452,78.454,78.441,78.441,16000000.0
2006-01-23 07:57:00,78.437,78.46,78.437,78.46,11200000.0
2006-01-23 07:58:00,78.466,78.466,78.453,78.456,11200000.0
2006-01-23 07:59:00,78.45,78.451,78.446,78.446,12800000.0
2006-01-23 08:00:00,78.449,78.449,78.439,78.439,8000000.0
2006-01-23 08:01:00,78.438,78.446,78.436,78.437,8000000.0
2006-01-23 08:02:00,78.44,78.44,78.429,78.429,4800000.0
2006-01-23 08:03:00,78.435,78.44,78.428,78.439,11200000.0
2006-01-23 08:04:00,78.442,78.443,78.433,78.438,17600000.0
2006-01-23 08:05:00,78.44,78.451,78.44,78.446,14800000.0
2006-01-23 08:06:00,78.441,78.441,78.436,78.436,6400000.0
2006-01-23 08:07:00,78.427,78.427,78.415,78.421,11200000.0
2006-01-23 08:08:00,78.422,78.427,78.422,78.424,17600000.0
2006-01-23 08:09:00,78.425,78.452,78.421,78.438,12800000.0
2006-01-23 08:10:00,78.438,78.469,78.438,78.469,12800000.0
2006-01-23 08:11:00,78.45,78.454,78.441,78.454,11200000.0
2006-01-23 08:12:00,78.445,78.456,78.44,78.44,16000000.0
2006-01-23 08:13:00,78.437,78.437,78.423,78.423,10600000.0
2006-01-23 08:14:00,78.422,78.422,78.409,78.409,12800000.0
2006-01-23 08:15:00,78.421,78.431,78.41,78.413,16000000.0
2006-01-23 08:16:00,78.415,78.42,78.405,78.42,11200000.0
2006-01-23 08:17:00,78.421,78.434,78.421,78.434,12800000.0
2006-01-23 08:18:00,78.43,78.437,78.427,78.427,12800000.0
2006-01-23 08:19:00,78.421,78.425,78.402,78.407,14400000.0
2006-01-23 08:20:00,78.413,78.415,78.399,78.408,16000000.0
2006-01-23 08:22:00,78.41,78.419,78.41,78.415,11200000.0
2006-01-23 08:23:00,78.409,78.409,78.397,78.404,11200000.0
2006-01-23 08:24:00,78.408,78.408,78.402,78.404,9600000.0
2006-01-23 08:25:00,78.4,78.403,78.4,78.4,12800000.0
2006-01-23 08:26:00,78.395,78.401,78.307,78.398,17600000.0
2006-01-23 08:27:00,78.374,78.397,78.374,78.378,12800000.0
2006-01-23 08:29:00,78.393,78.406,78.393,78.406,14400000.0
2006-01-23 08:30:00,78.395,78.396,78.379,78.379,11200000.0
2006-01-23 08:31:00,78.395,78.402,78.395,78.398,12800000.0
2006-01-23 08:32:00,78.387,78.396,78.387,78.396,11200000.0
2006-01-23 08:33:00,78.395,78.409,78.395,78.405,11200000.0
2006-01-23 08:34:00,78.408,78.408,78.4,78.4,9600000.0
2006-01-23 08:35:00,78.408,78.408,78.391,78.405,17000000.0
2006-01-23 08:36:00,78.415,78.424,78.414,78.415,17600000.0
2006-01-23 08:37:00,78.42,78.44,78.419,78.44,11200000.0
2006-01-23 08:38:00,78.441,78.445,78.433,78.437,11200000.0
2006-01-23 08:39:00,78.431,78.459,78.431,78.45,16000000.0
2006-01-23 08:41:00,78.436,78.436,78.42,78.435,17000000.0
2006-01-23 08:42:00,78.431,78.432,78.42,78.424,12200000.0
2006-01-23 08:43:00,78.412,78.419,78.406,78.419,12800000.0
2006-01-23 08:44:00,78.413,78.413,78.404,78.404,12800000.0
2006-01-23 08:45:00,78.396,78.414,78.396,78.4,16000000.0
2006-01-23 08:46:00,78.399,78.405,78.399,78.402,11200000.0
2006-01-23 08:47:00,78.401,78.401,78.389,78.392,11200000.0
2006-01-23 08:48:00,78.396,78.409,78.396,78.409,12800000.0
2006-01-23 08:49:00,78.419,78.423,78.411,78.415,17600000.0
2006-01-23 08:50:00,78.413,78.418,78.408,78.411,12800000.0
2006-01-23 08:51:00,78.419,78.442,78.419,78.44,17600000.0
2006-01-23 08:52:00,78.438,78.438,78.423,78.428,11200000.0
2006-01-23 08:53:00,78.436,78.441,78.43,78.434,16000000.0
2006-01-23 08:54:00,78.442,78.442,78.432,78.432,3200000.0
2006-01-23 08:55:00,78.443,78.444,78.417,78.417,16000000.0
2006-01-23 08:56:00,78.425,78.425,78.416,78.416,11200000.0
2006-01-23 08:57:00,78.411,78.428,78.411,78.425,11200000.0
2006-01-23 08:58:00,78.43,78.444,78.43,78.444,9600000.0
2006-01-23 08:59:00,78.458,78.461,78.454,78.454,12800000.0
2006-01-23 09:00:00,78.456,78.46,78.453,78.457,17600000.0
2006-01-23 09:01:00,78.448,78.452,78.444,78.445,11200000.0
2006-01-23 09:02:00,78.447,78.45,78.438,78.442,11200000.0
2006-01-23 09:03:00,78.443,78.463,78.438,78.463,16000000.0
2006-01-23 09:04:00,78.462,78.464,78.45,78.45,11200000.0
2006-01-23 09:05:00,78.447,78.447,78.437,78.447,11200000.0
2006-01-23 09:06:00,78.451,78.451,78.425,78.433,12800000.0
2006-01-23 09:07:00,78.445,78.449,78.44,78.446,12800000.0
2006-01-23 09:08:00,78.452,78.472,78.452,78.472,12800000.0
2006-01-23 09:09:00,78.472,78.472,78.451,78.455,17000000.0
2006-01-23 09:10:00,78.454,78.454,78.434,78.434,12800000.0
2006-01-23 09:12:00,78.425,78.427,78.413,78.427,12800000.0
2006-01-23 09:13:00,78.438,78.456,78.438,78.455,11200000.0
2006-01-23 09:14:00,78.447,78.447,78.432,78.432,11200000.0
2006-01-23 09:15:00,78.424,78.434,78.424,78.434,11200000.0
2006-01-23 09:16:00,78.437,78.449,78.437,78.444,12800000.0
2006-01-23 09:17:00,78.446,78.446,78.437,78.44,11200000.0
2006-01-23 09:18:00,78.446,78.463,78.443,78.463,14400000.0
2006-01-23 09:19:00,78.461,78.477,78.461,78.477,12800000.0
2006-01-23 09:20:00,78.473,78.475,78.464,78.466,16000000.0
2006-01-23 09:21:00,78.469,78.469,78.444,78.444,11200000.0
2006-01-23 09:22:00,78.43,78.43,78.417,78.422,17600000.0
2006-01-23 09:23:00,78.401,78.406,78.396,78.406,12800000.0
2006-01-23 09:24:00,78.326,78.418,78.326,78.417,11200000.0
2006-01-23 09:25:00,78.407,78.419,78.407,78.414,12800000.0
2006-01-23 09:26:00,78.421,78.438,78.418,78.438,11200000.0
2006-01-23 09:27:00,78.437,78.441,78.437,78.44,11200000.0
2006-01-23 09:28:00,78.425,78.429,78.42,78.429,12800000.0
2006-01-23 09:29:00,78.43,78.434,78.426,78.427,11200000.0
2006-01-23 09:30:00,78.433,78.448,78.433,78.448,12800000.0
2006-01-23 09:31:00,78.455,78.46,78.432,78.432,12800000.0
2006-01-23 09:32:00,78.434,78.447,78.417,78.44,14400000.0
2006-01-23 09:33:00,78.464,78.464,78.453,78.461,12800000.0
2006-01-23 09:34:00,78.457,78.467,78.456,78.467,11200000.0
2006-01-23 09:35:00,78.461,78.462,78.453,78.462,12800000.0
2006-01-23 09:36:00,78.458,78.465,78.458,78.46,9600000.0
2006-01-23 09:37:00,78.447,78.463,78.396,78.45,16000000.0
2006-01-23 09:38:00,78.448,78.454,78.443,78.447,11200000.0
2006-01-23 09:39:00,78.448,78.452,78.446,78.449,12800000.0
2006-01-23 09:41:00,78.419,78.419,78.401,78.401,11200000.0
2006-01-23 09:42:00,78.424,78.437,78.424,78.431,16000000.0
2006-01-23 09:43:00,78.433,78.448,78.432,78.432,12800000.0
2006-01-23 09:44:00,78.436,78.447,78.436,78.438,12800000.0
2006-01-23 09:45:00,78.469,78.479,78.469,78.476,12800000.0
2006-01-23 09:46:00,78.469,78.471,78.453,78.471,11200000.0
2006-01-23 09:47:00,78.495,78.527,78.495,78.515,12800000.0
2006-01-23 09:48:00,78.519,78.524,78.51,78.517,11200000.0
2006-01-23 09:49:00,78.517,78.519,78.509,78.517,12800000.0
2006-01-23 09:50:00,78.54,78.555,78.533,78.555,16000000.0
2006-01-23 09:51:00,78.551,78.568,78.542,78.563,16000000.0
2006-01-23 09:52:00,78.572,78.577,78.558,78.562,14400000.0
2006-01-23 09:53:00,78.555,78.566,78.555,78.566,12200000.0
2006-01-23 09:54:00,78.565,78.565,78.557,78.565,17600000.0
2006-01-23 09:55:00,78.586,78.599,78.586,78.597,11200000.0
2006-01-23 09:56:00,78.6,78.6,78.575,78.584,14400000.0
2006-01-23 09:57:00,78.584,78.587,78.581,78.587,17000000.0
2006-01-23 09:58:00,78.587,78.587,78.479,78.578,17600000.0
2006-01-23 09:59:00,78.593,78.604,78.591,78.601,17600000.0
2006-01-23 10:00:00,78.609,78.617,78.591,78.617,11200000.0
2006-01-23 10:01:00,78.605,78.616,78.603,78.603,12800000.0
2006-01-23 10:02:00,78.598,78.603,78.589,78.603,16000000.0
2006-01-23 10:03:00,78.602,78.602,78.573,78.578,11200000.0
2006-01-23 10:04:00,78.575,78.585,78.575,78.578,8000000.0
2006-01-23 10:05:00,78.548,78.552,78.529,78.529,14400000.0
2006-01-23 10:06:00,78.519,78.536,78.519,78.531,16000000.0
2006-01-23 10:07:00,78.526,78.529,78.511,78.521,12800000.0
2006-01-23 10:08:00,78.486,78.507,78.486,78.507,11200000.0
2006-01-23 10:09:00,78.516,78.516,78.479,78.479,12800000.0
2006-01-23 10:10:00,78.469,78.476,78.457,78.476,17600000.0
2006-01-23 10:11:00,78.477,78.486,78.477,78.486,11200000.0
2006-01-23 10:12:00,78.499,78.503,78.479,78.479,12800000.0
2006-01-23 10:13:00,78.477,78.487,78.477,78.487,12800000.0
2006-01-23 10:14:00,78.486,78.488,78.48,78.48,11200000.0
2006-01-23 10:15:00,78.485,78.492,78.485,78.487,12800000.0
2006-01-23 10:16:00,78.477,78.484,78.477,78.479,12800000.0
2006-01-23 10:17:00,78.467,78.473,78.464,78.47,11200000.0
2006-01-23 10:19:00,78.473,78.473,78.458,78.465,11200000.0
2006-01-23 10:20:00,78.459,78.466,78.453,78.458,17600000.0
2006-01-23 10:21:00,78.455,78.49,78.455,78.49,16000000.0
2006-01-23 10:22:00,78.498,78.498,78.476,78.476,11200000.0
2006-01-23 10:23:00,78.492,78.494,78.483,78.488,11200000.0
2006-01-23 10:24:00,78.49,78.508,78.49,78.508,13200000.0
2006-01-23 10:25:00,78.5,78.5,78.483,78.499,11200000.0
2006-01-23 10:26:00,78.504,78.506,78.497,78.503,8000000.0
2006-01-23 10:27:00,78.499,78.502,78.494,78.499,11200000.0
2006-01-23 10:28:00,78.483,78.483,78.468,78.48,12800000.0
2006-01-23 10:29:00,78.478,78.486,78.477,78.479,11200000.0
2006-01-23 10:30:00,78.476,78.482,78.472,78.476,8000000.0
2006-01-23 10:31:00,78.472,78.472,78.455,78.465,12800000.0
2006-01-23 10:32:00,78.474,78.482,78.472,78.476,17600000.0
2006-01-23 10:34:00,78.478,78.478,78.465,78.467,11200000.0
2006-01-23 10:35:00,78.451,78.451,78.436,78.45,11200000.0
2006-01-23 10:36:00,78.445,78.45,78.444,78.444,11200000.0
2006-01-23 10:37:00,78.439,78.454,78.357,78.444,11200000.0
2006-01-23 10:38:00,78.449,78.452,78.435,78.447,12800000.0
2006-01-23 10:39:00,78.438,78.438,78.417,78.417,11200000.0
2006-01-23 10:40:00,78.418,78.428,78.413,78.413,16000000.0
2006-01-23 10:41:00,78.414,78.419,78.392,78.392,12800000.0
2006-01-23 10:42:00,78.39,78.39,78.375,78.39,11200000.0
2006-01-23 10:43:00,78.401,78.404,78.396,78.404,11200000.0
2006-01-23 10:44:00,78.394,78.394,78.374,78.376,12800000.0
2006-01-23 10:45:00,78.361,78.365,78.353,78.364,12800000.0
2006-01-23 10:46:00,78.373,78.379,78.371,78.379,12800000.0
2006-01-23 10:47:00,78.399,78.401,78.378,78.401,12800000.0
2006-01-23 10:48:00,78.402,78.418,78.402,78.418,12800000.0
2006-01-23 10:49:00,78.41,78.419,78.41,78.419,11200000.0
2006-01-23 10:50:00,78.421,78.429,78.414,78.414,16000000.0
2006-01-23 10:51:00,78.407,78.432,78.407,78.432,17600000.0
2006-01-23 10:52:00,78.437,78.437,78.42,78.422,11200000.0
2006-01-23 10:53:00,78.422,78.422,78.402,78.405,11200000.0
2006-01-23 10:54:00,78.42,78.425,78.413,78.425,17600000.0
2006-01-23 10:55:00,78.427,78.434,78.418,78.42,11200000.0
2006-01-23 10:57:00,78.425,78.437,78.425,78.434,15400000.0
2006-01-23 10:58:00,78.437,78.443,78.35,78.44,12800000.0
2006-01-23 10:59:00,78.43,78.43,78.408,78.408,11200000.0
2006-01-23 11:00:00,78.403,78.409,78.386,78.4,12800000.0
2006-01-23 11:01:00,78.407,78.407,78.393,78.393,12800000.0
2006-01-23 11:02:00,78.394,78.394,78.372,78.372,16000000.0
2006-01-23 11:03:00,78.373,78.373,78.338,78.346,12800000.0
2006-01-23 11:04:00,78.332,78.332,78.297,78.297,14400000.0
2006-01-23 11:05:00,78.325,78.344,78.319,78.344,17600000.0
2006-01-23 11:06:00,78.344,78.36,78.344,78.36,17600000.0
2006-01-23 11:07:00,78.344,78.344,78.321,78.338,17600000.0
2006-01-23 11:08:00,78.287,78.353,78.287,78.333,11200000.0
2006-01-23 11:09:00,78.331,78.343,78.329,78.343,17000000.0
2006-01-23 11:10:00,78.339,78.339,78.327,78.334,13200000.0
2006-01-23 11:11:00,78.337,78.337,78.323,78.336,11200000.0
2006-01-23 11:12:00,78.336,78.346,78.326,78.326,17600000.0
2006-01-23 11:13:00,78.335,78.341,78.319,78.337,14400000.0
2006-01-23 11:14:00,78.339,78.352,78.339,78.352,11200000.0
2006-01-23 11:15:00,78.345,78.345,78.334,78.345,11200000.0
2006-01-23 11:16:00,78.343,78.343,78.334,78.34,12800000.0
2006-01-23 11:17:00,78.326,78.334,78.319,78.325,11200000.0
2006-01-23 11:18:00,78.343,78.371,78.343,78.36,12800000.0
2006-01-23 11:19:00,78.339,78.351,78.339,78.339,17000000.0
2006-01-23 11:20:00,78.322,78.322,78.301,78.301,12800000.0
2006-01-23 11:21:00,78.293,78.311,78.293,78.3,14400000.0
2006-01-23 11:22:00,78.297,78.297,78.285,78.293,12800000.0
2006-01-23 11:23:00,78.306,78.31,78.296,78.296,10600000.0
2006-01-23 11:24:00,78.307,78.311,78.289,78.302,12800000.0
2006-01-23 11:25:00,78.303,78.311,78.295,78.304,17600000.0
2006-01-23 11:26:00,78.317,78.324,78.313,78.324,13800000.0
2006-01-23 11:27:00,78.319,78.319,78.3,78.316,11200000.0
2006-01-23 11:28:00,78.308,78.309,78.3,78.3,14400000.0
2006-01-23 11:29:00,78.295,78.298,78.29,78.29,14400000.0
2006-01-23 11:30:00,78.297,78.297,78.285,78.286,14400000.0
2006-01-23 11:31:00,78.286,78.286,78.246,78.246,11200000.0
2006-01-23 11:32:00,78.251,78.273,78.244,78.273,17600000.0
2006-01-23 11:33:00,78.273,78.292,78.264,78.264,12800000.0
2006-01-23 11:34:00,78.258,78.258,78.208,78.208,12800000.0
2006-01-23 11:35:00,78.217,78.219,78.194,78.194,11200000.0
2006-01-23 11:36:00,78.199,78.204,78.188,78.198,12800000.0
2006-01-23 11:37:00,78.208,78.208,78.19,78.19,11200000.0
2006-01-23 11:38:00,78.186,78.19,78.172,78.172,11200000.0
2006-01-23 11:39:00,78.172,78.172,78.134,78.134,11200000.0
2006-01-23 11:40:00,78.134,78.145,78.132,78.145,11200000.0
2006-01-23 11:41:00,78.157,78.175,78.157,78.164,16000000.0
2006-01-23 11:42:00,78.175,78.182,78.164,78.181,17600000.0
2006-01-23 11:43:00,78.194,78.202,78.186,78.196,11200000.0
2006-01-23 11:44:00,78.18,78.18,78.173,78.177,11200000.0
2006-01-23 11:45:00,78.182,78.188,78.182,78.186,14400000.0
2006-01-23 11:46:00,78.163,78.163,78.136,78.142,11200000.0
2006-01-23 11:47:00,78.125,78.125,78.101,78.111,17600000.0
2006-01-23 11:48:00,78.095,78.109,78.087,78.109,11200000.0
2006-01-23 11:49:00,78.128,78.136,78.123,78.123,12800000.0
2006-01-23 11:50:00,78.132,78.139,78.13,78.13,12800000.0
2006-01-23 11:51:00,78.132,78.139,78.132,78.137,11200000.0
2006-01-23 11:52:00,78.157,78.167,78.157,78.167,11200000.0
2006-01-23 11:53:00,78.167,78.167,78.151,78.159,15400000.0
2006-01-23 11:54:00,78.155,78.155,78.127,78.127,14400000.0
2006-01-23 11:55:00,78.138,78.159,78.094,78.159,11200000.0
2006-01-23 11:56:00,78.161,78.171,78.161,78.167,12800000.0
2006-01-23 11:57:00,78.168,78.168,78.155,78.164,12800000.0
2006-01-23 11:58:00,78.176,78.18,78.168,78.168,11200000.0
2006-01-23 11:59:00,78.153,78.153,78.102,78.102,11200000.0
2006-01-23 12:00:00,78.092,78.092,78.058,78.058,11200000.0
2006-01-23 12:01:00,78.07,78.078,78.069,78.069,11200000.0
2006-01-23 12:02:00,78.083,78.096,78.083,78.096,14400000.0
2006-01-23 12:03:00,78.106,78.116,78.102,78.115,11200000.0
2006-01-23 12:04:00,78.121,78.13,78.114,78.126,17600000.0
2006-01-23 12:05:00,78.122,78.125,78.101,78.101,17600000.0
2006-01-23 12:06:00,78.104,78.113,78.088,78.088,12800000.0
2006-01-23 12:07:00,78.082,78.088,78.08,78.083,11200000.0
2006-01-23 12:08:00,78.084,78.098,78.073,78.073,11200000.0
2006-01-23 12:09:00,78.043,78.053,78.034,78.051,14400000.0
2006-01-23 12:10:00,78.063,78.083,78.063,78.078,11200000.0
2006-01-23 12:11:00,78.088,78.11,78.088,78.101,12800000.0
2006-01-23 12:12:00,78.107,78.11,78.105,78.107,11200000.0
2006-01-23 12:14:00,78.114,78.114,78.098,78.104,12800000.0
2006-01-23 12:15:00,78.097,78.097,78.09,78.09,12800000.0
2006-01-23 12:16:00,78.076,78.089,78.075,78.077,12800000.0
2006-01-23 12:17:00,78.08,78.093,78.024,78.093,17600000.0
2006-01-23 12:18:00,78.092,78.105,78.092,78.092,16000000.0
2006-01-23 12:19:00,78.094,78.1,78.082,78.099,12800000.0
2006-01-23 12:20:00,78.09,78.09,78.072,78.076,14400000.0
2006-01-23 12:21:00,78.073,78.079,78.062,78.079,11200000.0
2006-01-23 12:22:00,78.079,78.088,78.078,78.086,16400000.0
2006-01-23 12:23:00,78.083,78.086,78.077,78.086,14400000.0
2006-01-23 12:24:00,78.086,78.103,78.082,78.096,12800000.0
2006-01-23 12:25:00,78.108,78.114,78.108,78.111,11200000.0
2006-01-23 12:26:00,78.097,78.097,78.087,78.094,11200000.0
2006-01-23 12:27:00,78.116,78.121,78.114,78.121,11200000.0
2006-01-23 12:28:00,78.109,78.119,78.107,78.115,12800000.0
2006-01-23 12:29:00,78.113,78.115,78.107,78.114,18000000.0
2006-01-23 12:30:00,78.099,78.103,78.096,78.1,17600000.0
2006-01-23 12:31:00,78.098,78.102,78.088,78.099,12800000.0
2006-01-23 12:32:00,78.095,78.105,78.092,78.096,12800000.0
2006-01-23 12:33:00,78.099,78.107,78.096,78.107,14400000.0
2006-01-23 12:34:00,78.113,78.125,78.113,78.12,12800000.0
2006-01-23 12:35:00,78.119,78.124,78.075,78.075,11200000.0
2006-01-23 12:36:00,78.073,78.079,78.071,78.074,11200000.0
2006-01-23 12:37:00,78.077,78.086,78.073,78.082,10600000.0
2006-01-23 12:38:00,78.088,78.088,77.995,78.081,17600000.0
2006-01-23 12:39:00,78.065,78.065,78.046,78.054,16000000.0
2006-01-23 12:40:00,78.054,78.062,78.043,78.053,16000000.0
2006-01-23 12:41:00,78.035,78.054,78.034,78.054,12800000.0
2006-01-23 12:42:00,78.053,78.055,78.044,78.045,13800000.0
2006-01-23 12:43:00,78.05,78.052,78.044,78.052,12800000.0
2006-01-23 12:44:00,78.037,78.076,78.037,78.076,17600000.0
2006-01-23 12:45:00,78.08,78.08,78.062,78.071,16000000.0
2006-01-23 12:46:00,78.063,78.065,78.056,78.058,12800000.0
2006-01-23 12:47:00,78.05,78.05,78.033,78.041,12800000.0
2006-01-23 12:48:00,78.043,78.078,78.043,78.078,12800000.0
2006-01-23 12:49:00,78.073,78.073,78.064,78.066,16000000.0
2006-01-23 12:50:00,78.066,78.075,78.063,78.063,14400000.0
2006-01-23 12:51:00,78.062,78.065,78.055,78.055,11200000.0
2006-01-23 12:52:00,78.063,78.067,78.055,78.057,11200000.0
2006-01-23 12:53:00,78.06,78.075,78.06,78.074,11200000.0
2006-01-23 12:54:00,78.087,78.09,78.058,78.058,12800000.0
2006-01-23 12:55:00,78.049,78.049,78.034,78.034,16000000.0
2006-01-23 12:56:00,78.043,78.067,78.043,78.065,11200000.0
2006-01-23 12:57:00,78.08,78.091,78.08,78.085,11200000.0
2006-01-23 12:58:00,78.08,78.096,78.08,78.086,17600000.0
2006-01-23 12:59:00,78.09,78.113,78.087,78.111,16000000.0
2006-01-23 13:00:00,78.112,78.112,78.076,78.082,12800000.0
2006-01-23 13:01:00,78.08,78.088,78.073,78.088,14400000.0
2006-01-23 13:02:00,78.091,78.093,78.075,78.082,12800000.0
2006-01-23 13:03:00,78.076,78.076,78.049,78.061,16000000.0
2006-01-23 13:04:00,78.058,78.066,78.057,78.066,11200000.0
2006-01-23 13:05:00,78.074,78.088,78.074,78.085,12800000.0
2006-01-23 13:06:00,78.1,78.1,78.096,78.096,3200000.0
2006-01-23 13:07:00,78.12,78.128,78.117,78.126,14800000.0
2006-01-23 13:08:00,78.135,78.144,78.135,78.142,17600000.0
2006-01-23 13:09:00,78.141,78.141,78.103,78.111,12800000.0
2006-01-23 13:10:00,78.104,78.111,78.088,78.111,16000000.0
2006-01-23 13:11:00,78.11,78.112,78.106,78.111,11200000.0
2006-01-23 13:12:00,78.115,78.129,78.115,78.129,12800000.0
2006-01-23 13:13:00,78.122,78.128,78.119,78.12,17600000.0
2006-01-23 13:14:00,78.121,78.125,78.1,78.1,12800000.0
2006-01-23 13:15:00,78.118,78.126,78.115,78.122,12800000.0
2006-01-23 13:16:00,78.124,78.14,78.124,78.14,18000000.0
2006-01-23 13:17:00,78.133,78.141,78.13,78.13,13200000.0
2006-01-23 13:18:00,78.116,78.122,78.104,78.122,11200000.0
2006-01-23 13:19:00,78.119,78.119,78.111,78.116,16000000.0
2006-01-23 13:20:00,78.117,78.117,78.105,78.111,17600000.0
2006-01-23 13:21:00,78.116,78.123,78.105,78.123,11200000.0
2006-01-23 13:23:00,78.117,78.117,78.103,78.103,12800000.0
2006-01-23 13:24:00,78.116,78.116,78.052,78.105,8000000.0
2006-01-23 13:25:00,78.104,78.12,78.104,78.119,17600000.0
2006-01-23 13:26:00,78.141,78.141,78.127,78.136,17600000.0
2006-01-23 13:27:00,78.14,78.141,78.134,78.138,12800000.0
2006-01-23 13:28:00,78.127,78.127,78.029,78.098,16000000.0
2006-01-23 13:29:00,78.088,78.092,78.087,78.09,11200000.0
2006-01-23 13:30:00,78.069,78.069,78.057,78.062,12800000.0
2006-01-23 13:31:00,78.076,78.087,78.076,78.084,11200000.0
2006-01-23 13:32:00,78.07,78.07,78.061,78.061,11200000.0
2006-01-23 13:33:00,78.06,78.06,78.046,78.046,19200000.0
2006-01-23 13:34:00,78.052,78.059,78.05,78.054,13800000.0
2006-01-23 13:35:00,78.055,78.06,78.054,78.056,36800000.0
2006-01-23 13:36:00,78.059,78.066,78.059,78.065,17600000.0
2006-01-23 13:37:00,78.072,78.094,78.072,78.094,14400000.0
2006-01-23 13:38:00,78.102,78.111,78.101,78.109,33600000.0
2006-01-23 13:39:00,78.108,78.113,78.106,78.106,13800000.0
2006-01-23 13:40:00,78.104,78.104,78.071,78.071,40000000.0
2006-01-23 13:41:00,78.07,78.072,78.064,78.064,16000000.0
2006-01-23 13:42:00,78.045,78.054,78.042,78.042,11200000.0
2006-01-23 13:43:00,78.048,78.053,78.042,78.053,26600000.0
2006-01-23 13:44:00,78.055,78.061,78.05,78.05,33000000.0
2006-01-23 13:45:00,78.05,78.069,78.05,78.054,20800000.0
2006-01-23 13:46:00,78.046,78.056,78.045,78.05,24000000.0
2006-01-23 13:47:00,78.045,78.046,78.041,78.042,12800000.0
2006-01-23 13:48:00,78.034,78.043,78.034,78.038,12800000.0
2006-01-23 13:49:00,78.03,78.03,78.023,78.023,17600000.0
2006-01-23 13:50:00,78.03,78.044,78.026,78.026,11200000.0
2006-01-23 13:51:00,78.038,78.041,78.035,78.039,24000000.0
2006-01-23 13:53:00,78.033,78.036,78.011,78.011,17600000.0
2006-01-23 13:54:00,78.008,78.012,78.007,78.011,25600000.0
2006-01-23 13:56:00,78.012,78.027,78.012,78.024,14400000.0
2006-01-23 13:57:00,78.028,78.035,78.022,78.031,28800000.0
2006-01-23 13:58:00,78.028,78.03,78.022,78.022,14400000.0
2006-01-23 13:59:00,78.022,78.03,78.02,78.03,32000000.0
2006-01-23 14:00:00,78.028,78.03,78.022,78.022,48000000.0
2006-01-23 14:01:00,78.028,78.028,78.016,78.026,31400000.0
2006-01-23 14:02:00,78.037,78.056,78.037,78.056,14400000.0
2006-01-23 14:03:00,78.052,78.052,78.048,78.051,14400000.0
2006-01-23 14:04:00,78.053,78.063,78.053,78.063,11200000.0
2006-01-23 14:05:00,78.072,78.076,78.072,78.076,24000000.0
2006-01-23 14:06:00,78.093,78.105,78.092,78.102,36800000.0
2006-01-23 14:07:00,78.096,78.098,78.086,78.098,40000000.0
2006-01-23 14:09:00,78.105,78.111,78.102,78.107,33600000.0
2006-01-23 14:10:00,78.102,78.11,78.1,78.109,33600000.0
2006-01-23 14:11:00,78.095,78.095,78.073,78.082,14400000.0
2006-01-23 14:12:00,78.087,78.095,78.085,78.091,27200000.0
2006-01-23 14:13:00,78.11,78.116,78.105,78.116,14400000.0
2006-01-23 14:14:00,78.116,78.116,78.109,78.109,12800000.0
2006-01-23 14:15:00,78.107,78.107,78.093,78.094,28800000.0
2006-01-23 14:16:00,78.077,78.082,78.075,78.075,25600000.0
2006-01-23 14:17:00,78.065,78.071,78.062,78.065,12800000.0
2006-01-23 14:18:00,78.062,78.066,78.062,78.063,16000000.0
2006-01-23 14:20:00,78.057,78.06,78.051,78.06,25600000.0
2006-01-23 14:21:00,78.061,78.067,78.059,78.062,29200000.0
2006-01-23 14:22:00,78.067,78.071,78.057,78.063,11200000.0
2006-01-23 14:23:00,78.067,78.068,78.059,78.059,48000000.0
2006-01-23 14:24:00,78.062,78.062,78.049,78.049,12800000.0
2006-01-23 14:25:00,78.049,78.058,78.044,78.048,12800000.0
2006-01-23 14:26:00,78.062,78.064,78.056,78.056,12800000.0
2006-01-23 14:28:00,78.066,78.077,78.059,78.071,11200000.0
2006-01-23 14:30:00,78.063,78.071,78.063,78.071,22400000.0
2006-01-23 14:31:00,78.077,78.089,78.077,78.088,20800000.0
2006-01-23 14:32:00,78.091,78.099,78.089,78.097,8000000.0
2006-01-23 14:33:00,78.089,78.095,78.087,78.093,24000000.0
2006-01-23 14:34:00,78.099,78.099,78.081,78.099,12800000.0
2006-01-23 14:35:00,78.099,78.099,78.085,78.085,14400000.0
2006-01-23 14:36:00,78.076,78.092,78.075,78.088,11200000.0
2006-01-23 14:37:00,78.095,78.095,78.087,78.088,11200000.0
2006-01-23 14:38:00,78.1,78.109,78.098,78.098,56400000.0
2006-01-23 14:39:00,78.101,78.106,78.093,78.104,12800000.0
2006-01-23 14:41:00,78.099,78.105,78.098,78.105,55400000.0
2006-01-23 14:42:00,78.11,78.11,78.101,78.101,12800000.0
2006-01-23 14:43:00,78.103,78.112,78.09,78.112,25600000.0
2006-01-23 14:44:00,78.118,78.123,78.117,78.118,12800000.0
2006-01-23 14:45:00,78.118,78.126,78.116,78.126,11200000.0
2006-01-23 14:46:00,78.12,78.12,78.112,78.116,11200000.0
2006-01-23 14:47:00,78.121,78.123,78.109,78.119,16000000.0
2006-01-23 14:48:00,78.108,78.112,78.098,78.098,19200000.0
2006-01-23 14:49:00,78.075,78.081,78.071,78.081,32000000.0
2006-01-23 14:50:00,78.082,78.086,78.064,78.064,28200000.0
2006-01-23 14:51:00,78.068,78.075,78.068,78.073,32000000.0
2006-01-23 14:52:00,78.08,78.085,78.08,78.085,12800000.0
2006-01-23 14:53:00,78.093,78.093,78.077,78.077,17600000.0
2006-01-23 14:54:00,78.072,78.076,78.07,78.07,12800000.0
2006-01-23 14:55:00,78.08,78.08,78.073,78.08,16000000.0
2006-01-23 14:56:00,78.086,78.102,78.086,78.093,12800000.0
2006-01-23 14:57:00,78.098,78.098,78.072,78.072,12800000.0
2006-01-23 14:58:00,78.073,78.09,78.07,78.09,17600000.0
2006-01-23 14:59:00,78.103,78.132,78.103,78.132,16000000.0
2006-01-23 15:00:00,78.125,78.125,78.111,78.116,14400000.0
2006-01-23 15:01:00,78.108,78.123,78.108,78.119,13200000.0
2006-01-23 15:02:00,78.143,78.165,78.142,78.162,27200000.0
2006-01-23 15:03:00,78.181,78.205,78.181,78.191,12800000.0
2006-01-23 15:04:00,78.192,78.193,78.182,78.19,11200000.0
2006-01-23 15:05:00,78.183,78.183,78.156,78.156,11200000.0
2006-01-23 15:06:00,78.148,78.157,78.147,78.147,11200000.0
2006-01-23 15:07:00,78.169,78.174,78.167,78.169,25000000.0
2006-01-23 15:08:00,78.173,78.173,78.168,78.168,3200000.0
2006-01-23 15:09:00,78.149,78.171,78.149,78.167,16000000.0
2006-01-23 15:10:00,78.185,78.185,78.174,78.18,12800000.0
2006-01-23 15:11:00,78.178,78.178,78.155,78.155,32000000.0
2006-01-23 15:12:00,78.16,78.177,78.16,78.177,12800000.0
2006-01-23 15:13:00,78.178,78.183,78.178,78.183,44200000.0
2006-01-23 15:14:00,78.173,78.173,78.167,78.171,35200000.0
2006-01-23 15:15:00,78.176,78.208,78.176,78.208,22400000.0
2006-01-23 15:16:00,78.208,78.215,78.201,78.203,36800000.0
2006-01-23 15:18:00,78.188,78.192,78.174,78.174,22400000.0
2006-01-23 15:19:00,78.159,78.164,78.159,78.159,16000000.0
2006-01-23 15:20:00,78.158,78.164,78.154,78.164,23400000.0
2006-01-23 15:21:00,78.178,78.188,78.176,78.188,14400000.0
2006-01-23 15:22:00,78.189,78.189,78.166,78.17,12800000.0
2006-01-23 15:23:00,78.171,78.199,78.171,78.199,48000000.0
2006-01-23 15:24:00,78.212,78.245,78.212,78.245,25600000.0
2006-01-23 15:25:00,78.256,78.27,78.256,78.259,27200000.0
2006-01-23 15:26:00,78.267,78.274,78.266,78.272,40000000.0
2006-01-23 15:27:00,78.274,78.274,78.268,78.268,28800000.0
2006-01-23 15:28:00,78.268,78.274,78.266,78.266,70400000.0
2006-01-23 15:29:00,78.24,78.24,78.125,78.232,46400000.0
2006-01-23 15:30:00,78.17,78.301,78.149,78.179,115200000.0
2006-01-23 15:31:00,78.273,78.286,78.273,78.285,60800000.0
2006-01-23 15:32:00,78.286,78.293,78.276,78.293,30400000.0
2006-01-23 15:33:00,78.295,78.296,78.286,78.287,30400000.0
2006-01-23 15:34:00,78.284,78.288,78.278,78.28,22800000.0
2006-01-23 15:35:00,78.293,78.32,78.293,78.314,33600000.0
2006-01-23 15:36:00,78.334,78.337,78.328,78.337,32000000.0
2006-01-23 15:37:00,78.351,78.357,78.338,78.338,30400000.0
2006-01-23 15:38:00,78.332,78.333,78.324,78.325,59600000.0
2006-01-23 15:39:00,78.324,78.324,78.314,78.321,36800000.0
2006-01-23 15:40:00,78.321,78.33,78.313,78.33,35200000.0
2006-01-23 15:41:00,78.331,78.331,78.314,78.33,25600000.0
2006-01-23 15:42:00,78.322,78.322,78.314,78.314,43600000.0
2006-01-23 15:43:00,78.311,78.328,78.311,78.323,27200000.0
2006-01-23 15:44:00,78.306,78.322,78.306,78.308,12800000.0
2006-01-23 15:45:00,78.306,78.312,78.293,78.305,16400000.0
2006-01-23 15:46:00,78.308,78.317,78.308,78.317,14400000.0
2006-01-23 15:47:00,78.312,78.312,78.303,78.303,30400000.0
2006-01-23 15:48:00,78.308,78.314,78.306,78.308,27200000.0
2006-01-23 15:49:00,78.307,78.311,78.297,78.303,11200000.0
2006-01-23 15:50:00,78.301,78.305,78.295,78.305,11200000.0
2006-01-23 15:51:00,78.303,78.314,78.303,78.307,12800000.0
2006-01-23 15:52:00,78.31,78.316,78.31,78.315,20800000.0
2006-01-23 15:53:00,78.321,78.323,78.313,78.323,24000000.0
2006-01-23 15:54:00,78.325,78.329,78.32,78.32,28800000.0
2006-01-23 15:55:00,78.325,78.336,78.325,78.328,24400000.0
2006-01-23 15:56:00,78.298,78.301,78.291,78.301,51200000.0
2006-01-23 15:58:00,78.297,78.306,78.296,78.296,19200000.0
2006-01-23 15:59:00,78.293,78.297,78.29,78.297,36800000.0
2006-01-23 16:00:00,78.299,78.306,78.295,78.295,51200000.0
2006-01-23 16:01:00,78.293,78.293,78.287,78.288,41000000.0
2006-01-23 16:02:00,78.295,78.332,78.295,78.325,11200000.0
2006-01-23 16:03:00,78.324,78.335,78.324,78.334,64400000.0
2006-01-23 16:04:00,78.332,78.332,78.315,78.315,44800000.0
2006-01-23 16:05:00,78.309,78.319,78.302,78.306,47400000.0
2006-01-23 16:06:00,78.302,78.302,78.295,78.295,35200000.0
2006-01-23 16:07:00,78.304,78.31,78.294,78.31,32000000.0
2006-01-23 16:08:00,78.304,78.309,78.296,78.298,44200000.0
2006-01-23 16:09:00,78.295,78.302,78.294,78.298,44800000.0
2006-01-23 16:10:00,78.303,78.303,78.28,78.28,41000000.0
2006-01-23 16:11:00,78.269,78.269,78.253,78.259,14400000.0
2006-01-23 16:12:00,78.252,78.252,78.241,78.241,56000000.0
2006-01-23 16:14:00,78.242,78.259,78.242,78.256,49600000.0
2006-01-23 16:15:00,78.249,78.249,78.236,78.237,59200000.0
2006-01-23 16:16:00,78.243,78.252,78.234,78.237,17600000.0
2006-01-23 16:17:00,78.238,78.257,78.231,78.231,38400000.0
2006-01-23 16:18:00,78.224,78.241,78.224,78.236,11200000.0
2006-01-23 16:19:00,78.232,78.238,78.231,78.238,22400000.0
2006-01-23 16:20:00,78.22,78.223,78.214,78.214,11200000.0
2006-01-23 16:21:00,78.206,78.214,78.206,78.212,27200000.0
2006-01-23 16:22:00,78.204,78.204,78.195,78.199,42000000.0
2006-01-23 16:23:00,78.199,78.199,78.18,78.18,43200000.0
2006-01-23 16:24:00,78.182,78.189,78.172,78.182,17600000.0
2006-01-23 16:25:00,78.188,78.222,78.188,78.222,33600000.0
2006-01-23 16:26:00,78.225,78.229,78.224,78.224,17000000.0
2006-01-23 16:27:00,78.227,78.238,78.225,78.225,35200000.0
2006-01-23 16:28:00,78.23,78.255,78.23,78.255,27200000.0
2006-01-23 16:29:00,78.254,78.288,78.254,78.288,11200000.0
2006-01-23 16:30:00,78.296,78.296,78.276,78.276,11200000.0
2006-01-23 16:31:00,78.296,78.296,78.286,78.287,41600000.0
2006-01-23 16:32:00,78.286,78.294,78.283,78.294,13200000.0
2006-01-23 16:33:00,78.289,78.295,78.288,78.288,27200000.0
2006-01-23 16:34:00,78.281,78.288,78.275,78.28,34600000.0
2006-01-23 16:35:00,78.283,78.292,78.281,78.284,52800000.0
2006-01-23 16:36:00,78.28,78.28,78.269,78.279,50600000.0
2006-01-23 16:37:00,78.284,78.3,78.28,78.293,41000000.0
2006-01-23 16:38:00,78.288,78.288,78.27,78.273,40000000.0
2006-01-23 16:39:00,78.261,78.272,78.257,78.272,35200000.0
2006-01-23 16:40:00,78.272,78.289,78.27,78.285,55400000.0
2006-01-23 16:41:00,78.272,78.272,78.23,78.23,74000000.0
2006-01-23 16:42:00,78.208,78.209,78.181,78.181,54400000.0
2006-01-23 16:43:00,78.198,78.217,78.196,78.217,17600000.0
2006-01-23 16:44:00,78.227,78.227,78.217,78.225,11200000.0
2006-01-23 16:45:00,78.217,78.229,78.217,78.222,57600000.0
2006-01-23 16:47:00,78.217,78.217,78.197,78.198,69800000.0
2006-01-23 16:49:00,78.204,78.21,78.197,78.198,36800000.0
2006-01-23 16:50:00,78.203,78.208,78.196,78.207,75200000.0
2006-01-23 16:51:00,78.204,78.205,78.198,78.203,32000000.0
2006-01-23 16:52:00,78.193,78.198,78.19,78.191,46400000.0
2006-01-23 16:53:00,78.191,78.195,78.185,78.185,30400000.0
2006-01-23 16:54:00,78.186,78.2,78.186,78.2,11200000.0
2006-01-23 16:55:00,78.195,78.209,78.195,78.209,27200000.0
2006-01-23 16:56:00,78.214,78.228,78.212,78.228,36800000.0
2006-01-23 16:57:00,78.224,78.225,78.209,78.209,18600000.0
2006-01-23 16:58:00,78.213,78.22,78.211,78.216,12800000.0
2006-01-23 16:59:00,78.208,78.218,78.199,78.199,50000000.0
2006-01-23 17:00:00,78.195,78.199,78.191,78.199,49600000.0
2006-01-23 17:01:00,78.2,78.201,78.189,78.195,39400000.0
2006-01-23 17:02:00,78.203,78.203,78.19,78.191,33600000.0
2006-01-23 17:03:00,78.197,78.215,78.194,78.214,44800000.0
2006-01-23 17:04:00,78.237,78.249,78.23,78.23,41600000.0
2006-01-23 17:05:00,78.243,78.256,78.243,78.247,54400000.0
2006-01-23 17:06:00,78.263,78.277,78.263,78.275,59200000.0
2006-01-23 17:07:00,78.261,78.275,78.253,78.275,35200000.0
2006-01-23 17:08:00,78.289,78.304,78.285,78.285,68800000.0
2006-01-23 17:09:00,78.287,78.287,78.275,78.28,59200000.0
2006-01-23 17:10:00,78.272,78.277,78.269,78.271,25600000.0
2006-01-23 17:11:00,78.262,78.266,78.26,78.264,38400000.0
2006-01-23 17:12:00,78.278,78.292,78.263,78.292,25000000.0
2006-01-23 17:13:00,78.284,78.284,78.276,78.277,28800000.0
2006-01-23 17:14:00,78.271,78.271,78.262,78.271,22400000.0
2006-01-23 17:15:00,78.267,78.285,78.267,78.28,19200000.0
2006-01-23 17:16:00,78.277,78.279,78.26,78.277,17600000.0
2006-01-23 17:17:00,78.284,78.288,78.264,78.264,38400000.0
2006-01-23 17:18:00,78.246,78.256,78.243,78.251,57000000.0
2006-01-23 17:19:00,78.236,78.244,78.236,78.244,24000000.0
2006-01-23 17:20:00,78.245,78.25,78.24,78.242,16000000.0
2006-01-23 17:21:00,78.255,78.269,78.254,78.254,28800000.0
2006-01-23 17:22:00,78.241,78.254,78.241,78.243,19200000.0
2006-01-23 17:23:00,78.23,78.235,78.226,78.229,11200000.0
2006-01-23 17:24:00,78.234,78.236,78.223,78.23,12800000.0
2006-01-23 17:25:00,78.237,78.237,78.224,78.235,17600000.0
2006-01-23 17:27:00,78.249,78.252,78.234,78.252,46400000.0
2006-01-23 17:29:00,78.258,78.271,78.25,78.271,27200000.0
2006-01-23 17:30:00,78.269,78.277,78.264,78.264,17600000.0
2006-01-23 17:32:00,78.268,78.288,78.268,78.288,52800000.0
2006-01-23 17:33:00,78.28,78.3,78.28,78.296,36800000.0
2006-01-23 17:34:00,78.291,78.293,78.283,78.286,64000000.0
2006-01-23 17:35:00,78.289,78.308,78.289,78.308,43200000.0
2006-01-23 17:36:00,78.309,78.311,78.294,78.294,33600000.0
2006-01-23 17:37:00,78.293,78.301,78.284,78.284,16000000.0
2006-01-23 17:38:00,78.271,78.272,78.259,78.259,35200000.0
2006-01-23 17:39:00,78.256,78.264,78.254,78.263,16000000.0
2006-01-23 17:40:00,78.264,78.28,78.259,78.28,75200000.0
2006-01-23 17:41:00,78.279,78.279,78.258,78.258,12800000.0
2006-01-23 17:42:00,78.269,78.274,78.269,78.274,4800000.0
2006-01-23 17:43:00,78.29,78.29,78.276,78.288,17600000.0
2006-01-23 17:44:00,78.289,78.29,78.28,78.288,30400000.0
2006-01-23 17:45:00,78.284,78.289,78.283,78.287,30400000.0
2006-01-23 17:47:00,78.293,78.298,78.292,78.292,57600000.0
2006-01-23 17:49:00,78.283,78.3,78.283,78.295,46400000.0
2006-01-23 17:50:00,78.29,78.299,78.29,78.297,8000000.0
2006-01-23 17:51:00,78.302,78.318,78.302,78.317,49600000.0
2006-01-23 17:52:00,78.316,78.318,78.31,78.313,42600000.0
2006-01-23 17:53:00,78.314,78.321,78.311,78.321,33600000.0
2006-01-23 17:54:00,78.321,78.321,78.309,78.313,38400000.0
2006-01-23 17:55:00,78.31,78.313,78.301,78.301,40000000.0
2006-01-23 17:56:00,78.288,78.288,78.278,78.279,45200000.0
2006-01-23 17:59:00,78.275,78.325,78.275,78.325,62400000.0
2006-01-23 18:00:00,78.319,78.339,78.316,78.316,50000000.0
2006-01-23 18:01:00,78.319,78.337,78.319,78.337,32000000.0
2006-01-23 18:02:00,78.336,78.341,78.333,78.341,24000000.0
2006-01-23 18:03:00,78.347,78.347,78.338,78.343,36800000.0
2006-01-23 18:04:00,78.339,78.342,78.329,78.329,33600000.0
2006-01-23 18:05:00,78.325,78.325,78.316,78.316,12800000.0
2006-01-23 18:06:00,78.322,78.328,78.318,78.325,30400000.0
2006-01-23 18:07:00,78.312,78.318,78.3,78.318,11200000.0
2006-01-23 18:08:00,78.323,78.343,78.323,78.343,84800000.0
2006-01-23 18:09:00,78.353,78.353,78.337,78.337,33600000.0
2006-01-23 18:10:00,78.339,78.342,78.327,78.338,16000000.0
2006-01-23 18:11:00,78.341,78.342,78.324,78.324,12800000.0
2006-01-23 18:12:00,78.312,78.318,78.312,78.318,12800000.0
2006-01-23 18:13:00,78.334,78.336,78.324,78.332,27200000.0
2006-01-23 18:14:00,78.341,78.353,78.341,78.348,19200000.0
2006-01-23 18:15:00,78.364,78.364,78.353,78.354,29800000.0
2006-01-23 18:16:00,78.344,78.353,78.339,78.349,55200000.0
2006-01-23 18:17:00,78.339,78.353,78.337,78.351,43200000.0
2006-01-23 18:18:00,78.352,78.357,78.35,78.354,30400000.0
2006-01-23 18:20:00,78.346,78.365,78.346,78.365,43200000.0
2006-01-23 18:21:00,78.357,78.365,78.354,78.355,12800000.0
2006-01-23 18:22:00,78.358,78.358,78.347,78.35,33600000.0
2006-01-23 18:23:00,78.351,78.351,78.338,78.344,46400000.0
2006-01-23 18:24:00,78.358,78.371,78.356,78.362,52800000.0
2006-01-23 18:25:00,78.351,78.353,78.337,78.346,33600000.0
2006-01-23 18:27:00,78.342,78.342,78.33,78.336,33600000.0
2006-01-23 18:28:00,78.331,78.335,78.32,78.32,12800000.0
2006-01-23 18:29:00,78.308,78.321,78.308,78.313,25600000.0
2006-01-23 18:30:00,78.33,78.33,78.318,78.323,36200000.0
2006-01-23 18:32:00,78.324,78.33,78.322,78.327,70400000.0
2006-01-23 18:33:00,78.332,78.348,78.332,78.343,32000000.0
2006-01-23 18:34:00,78.349,78.358,78.349,78.358,19200000.0
2006-01-23 18:35:00,78.354,78.359,78.344,78.345,43200000.0
2006-01-23 18:36:00,78.346,78.357,78.34,78.343,12800000.0
2006-01-23 18:37:00,78.336,78.344,78.335,78.34,36800000.0
2006-01-23 18:38:00,78.329,78.338,78.322,78.325,49000000.0
2006-01-23 18:39:00,78.329,78.329,78.315,78.319,76800000.0
2006-01-23 18:40:00,78.314,78.317,78.307,78.317,65600000.0
2006-01-23 18:41:00,78.321,78.329,78.318,78.321,72000000.0
2006-01-23 18:43:00,78.313,78.321,78.313,78.318,49600000.0
2006-01-23 18:44:00,78.319,78.319,78.308,78.311,30400000.0
2006-01-23 18:45:00,78.314,78.328,78.3,78.312,12200000.0
2006-01-23 18:46:00,78.311,78.319,78.308,78.314,12800000.0
2006-01-23 18:47:00,78.301,78.309,78.295,78.295,14400000.0
2006-01-23 18:48:00,78.299,78.315,78.299,78.315,28800000.0
2006-01-23 18:49:00,78.326,78.326,78.313,78.315,24000000.0
2006-01-23 18:50:00,78.318,78.325,78.315,78.32,46400000.0
2006-01-23 18:51:00,78.325,78.325,78.314,78.316,12800000.0
2006-01-23 18:52:00,78.31,78.325,78.31,78.321,19200000.0
2006-01-23 18:53:00,78.336,78.348,78.336,78.348,30400000.0
2006-01-23 18:54:00,78.346,78.349,78.334,78.334,19200000.0
2006-01-23 18:55:00,78.32,78.324,78.31,78.316,22400000.0
2006-01-23 18:56:00,78.32,78.327,78.316,78.327,16000000.0
2006-01-23 18:57:00,78.341,78.357,78.341,78.357,19200000.0
2006-01-23 18:58:00,78.363,78.363,78.341,78.362,32000000.0
2006-01-23 18:59:00,78.364,78.367,78.354,78.354,32000000.0
2006-01-23 19:00:00,78.352,78.352,78.335,78.34,14400000.0
2006-01-23 19:01:00,78.338,78.342,78.337,78.341,11200000.0
2006-01-23 19:02:00,78.349,78.356,78.348,78.349,43600000.0
2006-01-23 19:03:00,78.356,78.36,78.355,78.36,14400000.0
2006-01-23 19:05:00,78.362,78.393,78.362,78.393,17600000.0
2006-01-23 19:06:00,78.395,78.395,78.382,78.388,56000000.0
2006-01-23 19:07:00,78.4,78.463,78.4,78.463,35200000.0
2006-01-23 19:08:00,78.484,78.491,78.484,78.49,22400000.0
2006-01-23 19:09:00,78.476,78.482,78.473,78.473,12800000.0
2006-01-23 19:10:00,78.477,78.492,78.477,78.485,17600000.0
2006-01-23 19:11:00,78.48,78.48,78.45,78.45,17600000.0
2006-01-23 19:12:00,78.447,78.452,78.441,78.441,24000000.0
2006-01-23 19:13:00,78.441,78.449,78.432,78.443,16000000.0
2006-01-23 19:14:00,78.443,78.46,78.443,78.458,12800000.0
2006-01-23 19:15:00,78.477,78.477,78.46,78.46,16000000.0
2006-01-23 19:16:00,78.47,78.47,78.444,78.447,12800000.0
2006-01-23 19:17:00,78.453,78.465,78.453,78.465,14400000.0
2006-01-23 19:18:00,78.457,78.461,78.453,78.458,32000000.0
2006-01-23 19:19:00,78.457,78.468,78.449,78.468,11200000.0
2006-01-23 19:20:00,78.471,78.471,78.454,78.471,14400000.0
2006-01-23 19:21:00,78.471,78.471,78.454,78.454,17600000.0
2006-01-23 19:22:00,78.459,78.476,78.452,78.476,14400000.0
2006-01-23 19:24:00,78.469,78.478,78.464,78.476,48400000.0
2006-01-23 19:25:00,78.477,78.482,78.473,78.482,12800000.0
2006-01-23 19:26:00,78.478,78.481,78.474,78.481,41600000.0
2006-01-23 19:27:00,78.476,78.481,78.475,78.476,14400000.0
2006-01-23 19:28:00,78.471,78.474,78.458,78.474,12800000.0
2006-01-23 19:30:00,78.47,78.47,78.461,78.462,11200000.0
2006-01-23 19:31:00,78.47,78.477,78.467,78.467,11200000.0
2006-01-23 19:33:00,78.469,78.471,78.464,78.466,12800000.0
2006-01-23 19:34:00,78.46,78.467,78.456,78.466,12800000.0
2006-01-23 19:35:00,78.466,78.472,78.461,78.472,17600000.0
2006-01-23 19:36:00,78.482,78.482,78.472,78.474,16000000.0
2006-01-23 19:37:00,78.466,78.475,78.466,78.469,11200000.0
2006-01-23 19:40:00,78.433,78.444,78.433,78.441,11200000.0
2006-01-23 19:41:00,78.433,78.433,78.423,78.426,11200000.0
2006-01-23 19:42:00,78.418,78.422,78.418,78.42,11200000.0
2006-01-23 19:43:00,78.416,78.429,78.416,78.429,11200000.0
2006-01-23 19:45:00,78.435,78.443,78.428,78.443,16000000.0
2006-01-23 19:46:00,78.437,78.444,78.437,78.438,8000000.0
2006-01-23 19:47:00,78.428,78.428,78.424,78.426,9600000.0
2006-01-23 19:48:00,78.438,78.452,78.437,78.446,12800000.0
2006-01-23 19:49:00,78.442,78.45,78.432,78.45,30800000.0
2006-01-23 19:50:00,78.464,78.468,78.46,78.46,12800000.0
2006-01-23 19:51:00,78.419,78.419,78.396,78.418,12200000.0
2006-01-23 19:52:00,78.412,78.422,78.402,78.41,16000000.0
2006-01-23 19:53:00,78.409,78.409,78.403,78.405,11200000.0
2006-01-23 19:55:00,78.41,78.425,78.41,78.424,11200000.0
2006-01-23 19:56:00,78.399,78.408,78.393,78.406,16000000.0
2006-01-23 19:57:00,78.41,78.41,78.402,78.403,12800000.0
2006-01-23 19:59:00,78.405,78.412,78.405,78.412,6400000.0
2006-01-23 20:00:00,78.417,78.422,78.415,78.422,17600000.0
2006-01-23 20:01:00,78.418,78.418,78.41,78.41,12800000.0
2006-01-23 20:02:00,78.421,78.439,78.421,78.439,17600000.0
2006-01-23 20:03:00,78.442,78.449,78.44,78.445,16000000.0
2006-01-23 20:05:00,78.44,78.451,78.436,78.451,12800000.0
2006-01-23 20:06:00,78.458,78.462,78.457,78.462,11200000.0
2006-01-23 20:07:00,78.458,78.458,78.442,78.453,17600000.0
2006-01-23 20:08:00,78.452,78.452,78.435,78.439,37800000.0
2006-01-23 20:10:00,78.433,78.453,78.433,78.451,14400000.0
2006-01-23 20:11:00,78.453,78.454,78.432,78.432,11200000.0
2006-01-23 20:12:00,78.43,78.431,78.424,78.424,11200000.0
2006-01-23 20:14:00,78.42,78.423,78.358,78.415,14400000.0
2006-01-23 20:15:00,78.423,78.423,78.398,78.409,11600000.0
2006-01-23 20:16:00,78.416,78.423,78.414,78.416,28800000.0
2006-01-23 20:17:00,78.412,78.412,78.396,78.402,33600000.0
2006-01-23 20:19:00,78.4,78.4,78.376,78.376,11200000.0
2006-01-23 20:20:00,78.364,78.364,78.352,78.352,19200000.0
2006-01-23 20:21:00,78.337,78.348,78.331,78.348,12200000.0
2006-01-23 20:23:00,78.354,78.362,78.352,78.361,12200000.0
2006-01-23 20:25:00,78.358,78.374,78.358,78.373,11200000.0
2006-01-23 20:26:00,78.368,78.368,78.345,78.345,16000000.0
2006-01-23 20:27:00,78.347,78.347,78.336,78.336,16000000.0
2006-01-23 20:28:00,78.339,78.341,78.325,78.341,11200000.0
2006-01-23 20:30:00,78.332,78.332,78.319,78.321,27200000.0
2006-01-23 20:31:00,78.326,78.326,78.318,78.323,11200000.0
2006-01-23 20:35:00,78.33,78.335,78.329,78.332,11200000.0
2006-01-23 20:36:00,78.322,78.322,78.306,78.314,16000000.0
2006-01-23 20:37:00,78.317,78.326,78.316,78.326,8000000.0
2006-01-23 20:38:00,78.318,78.328,78.318,78.319,12800000.0
2006-01-23 20:40:00,78.325,78.329,78.313,78.329,10600000.0
2006-01-23 20:41:00,78.339,78.342,78.335,78.337,14400000.0
2006-01-23 20:42:00,78.337,78.337,78.322,78.325,11200000.0
2006-01-23 20:45:00,78.32,78.324,78.318,78.324,12800000.0
2006-01-23 20:46:00,78.326,78.336,78.325,78.331,14400000.0
2006-01-23 20:47:00,78.331,78.341,78.328,78.341,12800000.0
2006-01-23 20:48:00,78.341,78.341,78.333,78.336,17600000.0
2006-01-23 20:49:00,78.332,78.332,78.321,78.321,8000000.0
2006-01-23 20:51:00,78.319,78.32,78.312,78.312,28800000.0
2006-01-23 20:53:00,78.306,78.306,78.301,78.304,16000000.0
2006-01-23 20:55:00,78.321,78.321,78.304,78.316,11200000.0
2006-01-23 20:59:00,78.329,78.331,78.326,78.326,11200000.0
2006-01-23 21:00:00,78.316,78.321,78.31,78.321,17600000.0
2006-01-23 21:01:00,78.316,78.329,78.312,78.325,11200000.0
2006-01-23 21:02:00,78.325,78.33,78.317,78.317,16000000.0
2006-01-23 21:03:00,78.318,78.321,78.314,78.316,11200000.0
2006-01-23 21:05:00,78.309,78.313,78.285,78.305,12800000.0
2006-01-23 21:07:00,78.296,78.299,78.286,78.298,14400000.0
2006-01-23 21:09:00,78.281,78.305,78.281,78.305,8000000.0
2006-01-23 21:10:00,78.326,78.326,78.305,78.305,8000000.0
2006-01-23 21:11:00,78.296,78.303,78.281,78.288,12800000.0
2006-01-23 21:12:00,78.271,78.278,78.271,78.278,12800000.0
2006-01-23 21:13:00,78.282,78.287,78.27,78.278,15400000.0
2006-01-23 21:14:00,78.279,78.283,78.267,78.267,12800000.0
2006-01-23 21:15:00,78.258,78.267,78.258,78.267,14400000.0
2006-01-23 21:16:00,78.27,78.27,78.263,78.263,9600000.0
2006-01-23 21:21:00,78.263,78.263,78.257,78.257,11200000.0
2006-01-23 21:22:00,78.25,78.25,78.231,78.235,12800000.0
2006-01-23 21:23:00,78.231,78.238,78.231,78.238,11200000.0
2006-01-23 21:24:00,78.241,78.248,78.236,78.236,11200000.0
2006-01-23 21:25:00,78.241,78.243,78.235,78.241,10600000.0
2006-01-23 21:26:00,78.247,78.252,78.245,78.252,11200000.0
2006-01-23 21:27:00,78.255,78.255,78.251,78.252,8000000.0
2006-01-23 21:29:00,78.248,78.264,78.248,78.264,10600000.0
2006-01-23 21:30:00,78.267,78.267,78.255,78.262,12800000.0
2006-01-23 21:32:00,78.27,78.288,78.269,78.288,14400000.0
2006-01-23 21:33:00,78.288,78.305,78.288,78.292,11200000.0
2006-01-23 21:35:00,78.271,78.271,78.246,78.246,12800000.0
2006-01-23 21:36:00,78.233,78.248,78.233,78.24,9600000.0
2006-01-23 21:37:00,78.229,78.251,78.229,78.248,16000000.0
2006-01-23 21:39:00,78.243,78.247,78.24,78.247,12800000.0
2006-01-23 21:42:00,78.241,78.241,78.216,78.239,14400000.0
2006-01-23 21:43:00,78.239,78.242,78.233,78.24,14400000.0
2006-01-23 21:44:00,78.245,78.252,78.242,78.252,12800000.0
2006-01-23 21:47:00,78.25,78.255,78.247,78.253,11200000.0
2006-01-23 21:49:00,78.244,78.256,78.244,78.248,11200000.0
2006-01-23 21:50:00,78.254,78.263,78.246,78.253,12800000.0
2006-01-23 21:51:00,78.268,78.28,78.267,78.273,17600000.0
2006-01-23 21:52:00,78.278,78.279,78.278,78.279,3200000.0
2006-01-23 21:53:00,78.291,78.293,78.287,78.291,11200000.0
2006-01-23 21:54:00,78.289,78.289,78.273,78.275,11200000.0
2006-01-23 21:55:00,78.284,78.292,78.284,78.287,11200000.0
2006-01-23 21:56:00,78.283,78.283,78.271,78.271,12800000.0
2006-01-23 21:57:00,78.27,78.272,78.266,78.266,17600000.0
2006-01-23 21:59:00,78.261,78.267,78.256,78.256,12800000.0
2006-01-23 22:00:00,78.267,78.273,78.264,78.264,17600000.0
2006-01-23 22:01:00,78.266,78.273,78.264,78.273,11200000.0
2006-01-23 22:04:00,78.277,78.278,78.271,78.278,16000000.0
2006-01-23 22:05:00,78.274,78.282,78.272,78.272,11200000.0
2006-01-23 22:06:00,78.278,78.278,78.267,78.267,6400000.0
2006-01-23 22:07:00,78.259,78.265,78.259,78.265,16000000.0
2006-01-23 22:09:00,78.262,78.272,78.255,78.272,12800000.0
2006-01-23 22:10:00,78.271,78.274,78.264,78.264,12800000.0
2006-01-23 22:11:00,78.266,78.266,78.249,78.252,8000000.0
2006-01-23 22:17:00,78.24,78.243,78.235,78.235,12800000.0
2006-01-23 22:18:00,78.23,78.234,78.226,78.233,16000000.0
2006-01-23 22:19:00,78.233,78.24,78.228,78.228,14400000.0
2006-01-23 22:20:00,78.238,78.247,78.233,78.244,12200000.0
2006-01-23 22:21:00,78.238,78.246,78.237,78.243,17600000.0
2006-01-23 22:23:00,78.246,78.25,78.243,78.245,12800000.0
2006-01-23 22:24:00,78.254,78.258,78.245,78.245,11200000.0
2006-01-23 22:25:00,78.251,78.251,78.241,78.241,9600000.0
2006-01-23 22:27:00,78.243,78.243,78.235,78.235,12800000.0
2006-01-23 22:28:00,78.243,78.245,78.232,78.233,12800000.0
2006-01-23 22:30:00,78.244,78.244,78.234,78.234,17600000.0
2006-01-23 22:33:00,78.24,78.25,78.238,78.246,11200000.0
2006-01-23 22:34:00,78.241,78.241,78.219,78.219,11200000.0
2006-01-23 22:35:00,78.233,78.239,78.23,78.233,12800000.0
2006-01-23 22:36:00,78.231,78.231,78.214,78.217,17600000.0
2006-01-23 22:41:00,78.228,78.231,78.221,78.231,11200000.0
2006-01-23 22:42:00,78.221,78.221,78.209,78.216,17600000.0
2006-01-23 22:43:00,78.222,78.234,78.22,78.225,16400000.0
2006-01-23 22:45:00,78.228,78.228,78.213,78.222,16000000.0
2006-01-23 22:46:00,78.235,78.241,78.231,78.241,11200000.0
2006-01-23 22:47:00,78.23,78.235,78.225,78.225,17600000.0
2006-01-23 22:48:00,78.225,78.233,78.225,78.232,8000000.0
2006-01-23 22:49:00,78.224,78.23,78.223,78.23,12800000.0
2006-01-23 22:53:00,78.234,78.238,78.234,78.238,11200000.0
2006-01-23 22:54:00,78.236,78.237,78.227,78.235,11200000.0
2006-01-23 22:56:00,78.235,78.243,78.233,78.243,17600000.0
2006-01-23 22:57:00,78.241,78.242,78.233,78.233,17600000.0
2006-01-23 22:58:00,78.239,78.245,78.239,78.245,4800000.0
2006-01-23 22:59:00,78.253,78.257,78.25,78.252,17600000.0
2006-01-23 23:00:00,78.257,78.258,78.251,78.258,9600000.0
2006-01-23 23:01:00,78.255,78.257,78.248,78.251,14400000.0
2006-01-23 23:02:00,78.254,78.258,78.241,78.245,17600000.0
2006-01-23 23:03:00,78.245,78.251,78.234,78.234,16000000.0
2006-01-23 23:04:00,78.24,78.244,78.232,78.238,11200000.0
2006-01-23 23:05:00,78.229,78.234,78.225,78.227,33600000.0
2006-01-23 23:07:00,78.226,78.23,78.226,78.226,12800000.0
2006-01-23 23:08:00,78.236,78.238,78.229,78.235,11200000.0
2006-01-23 23:09:00,78.229,78.23,78.223,78.225,17600000.0
2006-01-23 23:11:00,78.236,78.236,78.222,78.225,11200000.0
2006-01-23 23:12:00,78.225,78.225,78.215,78.219,16000000.0
2006-01-23 23:14:00,78.216,78.224,78.201,78.223,10600000.0
2006-01-23 23:15:00,78.223,78.223,78.218,78.223,11200000.0
2006-01-23 23:16:00,78.223,78.223,78.207,78.207,12800000.0
2006-01-23 23:17:00,78.211,78.216,78.203,78.203,11200000.0
2006-01-23 23:18:00,78.196,78.21,78.196,78.21,11200000.0
2006-01-23 23:19:00,78.208,78.208,78.197,78.197,12800000.0
2006-01-23 23:20:00,78.203,78.216,78.193,78.216,14400000.0
2006-01-23 23:21:00,78.203,78.219,78.203,78.212,16000000.0
2006-01-23 23:22:00,78.215,78.22,78.212,78.214,12800000.0
2006-01-23 23:23:00,78.223,78.231,78.223,78.227,12800000.0
2006-01-23 23:24:00,78.225,78.231,78.222,78.229,11200000.0
2006-01-23 23:25:00,78.219,78.225,78.213,78.218,15400000.0
2006-01-23 23:30:00,78.222,78.223,78.215,78.222,14400000.0
2006-01-23 23:32:00,78.225,78.243,78.225,78.243,17600000.0
2006-01-23 23:33:00,78.24,78.244,78.233,78.233,12800000.0
2006-01-23 23:34:00,78.237,78.237,78.218,78.218,16000000.0
2006-01-23 23:39:00,78.217,78.217,78.205,78.206,11200000.0
2006-01-23 23:42:00,78.214,78.219,78.214,78.214,4800000.0
2006-01-23 23:43:00,78.216,78.218,78.205,78.211,10600000.0
2006-01-23 23:44:00,78.21,78.217,78.21,78.217,16000000.0
2006-01-23 23:46:00,78.213,78.217,78.205,78.214,17600000.0
2006-01-23 23:47:00,78.224,78.23,78.221,78.228,12800000.0
2006-01-23 23:48:00,78.231,78.239,78.174,78.239,8000000.0
2006-01-23 23:50:00,78.232,78.244,78.231,78.244,11200000.0
2006-01-23 23:51:00,78.243,78.246,78.232,78.246,12800000.0
2006-01-23 23:52:00,78.245,78.255,78.238,78.238,13200000.0
2006-01-23 23:53:00,78.232,78.24,78.232,78.237,11600000.0
2006-01-23 23:56:00,78.162,78.265,78.162,78.244,11200000.0
2006-01-24 00:36:00,78.252,78.331,78.252,78.331,12800000.0
2006-01-24 00:37:00,78.33,78.33,78.325,78.327,12800000.0
2006-01-24 00:39:00,78.308,78.308,78.257,78.257,17600000.0
2006-01-24 00:41:00,78.25,78.268,78.244,78.268,16000000.0
2006-01-24 00:43:00,78.274,78.291,78.274,78.289,16000000.0
2006-01-24 00:44:00,78.302,78.315,78.289,78.315,17600000.0
2006-01-24 00:45:00,78.323,78.33,78.319,78.324,12800000.0
2006-01-24 00:46:00,78.328,78.328,78.312,78.326,14400000.0
2006-01-24 00:47:00,78.328,78.334,78.323,78.327,12800000.0
2006-01-24 00:48:00,78.324,78.324,78.307,78.313,12800000.0
2006-01-24 00:49:00,78.326,78.331,78.32,78.32,11200000.0
2006-01-24 00:52:00,78.321,78.321,78.308,78.308,11200000.0
2006-01-24 00:53:00,78.322,78.336,78.322,78.33,11200000.0
2006-01-24 00:54:00,78.32,78.329,78.315,78.315,17600000.0
2006-01-24 00:55:00,78.297,78.297,78.286,78.286,12800000.0
2006-01-24 00:57:00,78.297,78.302,78.296,78.298,12800000.0
2006-01-24 00:58:00,78.305,78.309,78.297,78.309,12800000.0
2006-01-24 01:04:00,78.305,78.305,78.267,78.267,12800000.0
2006-01-24 01:06:00,78.261,78.261,78.195,78.257,12800000.0
2006-01-24 01:08:00,78.263,78.268,78.254,78.254,16000000.0
2006-01-24 01:10:00,78.278,78.288,78.278,78.287,16000000.0
2006-01-24 01:11:00,78.283,78.288,78.282,78.287,11200000.0
2006-01-24 01:13:00,78.29,78.291,78.281,78.291,8000000.0
2006-01-24 01:15:00,78.28,78.28,78.268,78.278,12200000.0
2006-01-24 01:16:00,78.282,78.287,78.282,78.287,25600000.0
2006-01-24 01:18:00,78.29,78.29,78.277,78.277,12800000.0
2006-01-24 01:19:00,78.28,78.289,78.27,78.289,16000000.0
2006-01-24 01:20:00,78.286,78.294,78.286,78.29,11200000.0
2006-01-24 01:21:00,78.282,78.282,78.256,78.256,12800000.0
2006-01-24 01:22:00,78.258,78.258,78.243,78.246,12800000.0
2006-01-24 01:23:00,78.244,78.248,78.241,78.243,11200000.0
2006-01-24 01:24:00,78.254,78.268,78.254,78.268,12800000.0
2006-01-24 01:25:00,78.263,78.271,78.258,78.271,12800000.0
2006-01-24 01:26:00,78.272,78.272,78.261,78.268,11200000.0
2006-01-24 01:27:00,78.254,78.263,78.247,78.263,12800000.0
2006-01-24 01:29:00,78.247,78.255,78.235,78.255,17000000.0
2006-01-24 01:30:00,78.26,78.264,78.259,78.259,11200000.0
2006-01-24 01:31:00,78.264,78.265,78.255,78.265,11200000.0
2006-01-24 01:32:00,78.268,78.268,78.251,78.251,12800000.0
2006-01-24 01:33:00,78.233,78.245,78.228,78.245,11200000.0
2006-01-24 01:34:00,78.23,78.23,78.215,78.22,24000000.0
2006-01-24 01:35:00,78.224,78.229,78.217,78.223,14400000.0
2006-01-24 01:36:00,78.222,78.222,78.211,78.211,10600000.0
2006-01-24 01:37:00,78.22,78.224,78.209,78.209,14400000.0
2006-01-24 01:38:00,78.206,78.212,78.191,78.211,17600000.0
2006-01-24 01:39:00,78.241,78.256,78.238,78.256,13800000.0
2006-01-24 01:40:00,78.283,78.287,78.267,78.278,11200000.0
2006-01-24 01:41:00,78.271,78.271,78.256,78.256,12200000.0
2006-01-24 01:42:00,78.247,78.251,78.243,78.251,11200000.0
2006-01-24 01:43:00,78.253,78.255,78.25,78.25,10600000.0
2006-01-24 01:44:00,78.246,78.246,78.235,78.235,12800000.0
2006-01-24 01:45:00,78.229,78.238,78.213,78.231,16000000.0
2006-01-24 01:46:00,78.211,78.225,78.21,78.216,16000000.0
2006-01-24 01:47:00,78.211,78.211,78.199,78.199,14400000.0
2006-01-24 01:49:00,78.197,78.197,78.187,78.187,16000000.0
2006-01-24 01:50:00,78.202,78.21,78.202,78.208,14400000.0
2006-01-24 01:51:00,78.212,78.218,78.21,78.218,11200000.0
2006-01-24 01:52:00,78.23,78.239,78.226,78.237,20800000.0
2006-01-24 01:53:00,78.252,78.277,78.252,78.268,14400000.0
2006-01-24 01:54:00,78.289,78.298,78.27,78.27,8000000.0
2006-01-24 01:55:00,78.254,78.255,78.246,78.246,12800000.0
2006-01-24 01:56:00,78.246,78.255,78.246,78.247,12800000.0
2006-01-24 01:58:00,78.249,78.256,78.249,78.254,11200000.0
2006-01-24 01:59:00,78.252,78.252,78.231,78.251,12800000.0
2006-01-24 02:00:00,78.269,78.278,78.264,78.278,11200000.0
2006-01-24 02:01:00,78.271,78.286,78.271,78.282,17600000.0
2006-01-24 02:03:00,78.264,78.278,78.263,78.278,16000000.0
2006-01-24 02:04:00,78.279,78.279,78.242,78.242,12800000.0
2006-01-24 02:05:00,78.218,78.22,78.209,78.22,12200000.0
2006-01-24 02:06:00,78.229,78.229,78.223,78.223,12800000.0
2006-01-24 02:07:00,78.206,78.208,78.197,78.197,12800000.0
2006-01-24 02:08:00,78.19,78.201,78.181,78.201,17600000.0
2006-01-24 02:09:00,78.201,78.205,78.194,78.202,16000000.0
2006-01-24 02:10:00,78.215,78.225,78.215,78.22,9600000.0
2006-01-24 02:11:00,78.221,78.225,78.211,78.22,12800000.0
2006-01-24 02:12:00,78.223,78.229,78.22,78.22,11200000.0
2006-01-24 02:13:00,78.232,78.237,78.227,78.227,11200000.0
2006-01-24 02:14:00,78.229,78.229,78.215,78.215,11200000.0
2006-01-24 02:15:00,78.217,78.232,78.215,78.226,11200000.0
2006-01-24 02:16:00,78.226,78.245,78.173,78.245,9600000.0
2006-01-24 02:17:00,78.246,78.252,78.242,78.249,11200000.0
2006-01-24 02:18:00,78.256,78.285,78.256,78.285,12200000.0
2006-01-24 02:19:00,78.287,78.31,78.287,78.31,12800000.0
2006-01-24 02:20:00,78.29,78.297,78.29,78.297,8000000.0
2006-01-24 02:21:00,78.292,78.294,78.277,78.277,17600000.0
2006-01-24 02:22:00,78.253,78.253,78.222,78.222,12800000.0
2006-01-24 02:23:00,78.211,78.222,78.207,78.215,12800000.0
2006-01-24 02:24:00,78.199,78.211,78.114,78.199,11200000.0
2006-01-24 02:25:00,78.191,78.2,78.19,78.19,17600000.0
2006-01-24 02:26:00,78.212,78.214,78.201,78.208,17600000.0
2006-01-24 02:27:00,78.21,78.224,78.21,78.224,17600000.0
2006-01-24 02:28:00,78.206,78.22,78.206,78.216,14800000.0
2006-01-24 02:29:00,78.223,78.229,78.219,78.226,11200000.0
2006-01-24 02:30:00,78.221,78.221,78.202,78.202,11200000.0
2006-01-24 02:31:00,78.195,78.195,78.174,78.177,17600000.0
2006-01-24 02:32:00,78.191,78.208,78.187,78.2,11200000.0
2006-01-24 02:33:00,78.191,78.191,78.175,78.185,11200000.0
2006-01-24 02:34:00,78.189,78.189,78.182,78.187,14400000.0
2006-01-24 02:35:00,78.196,78.196,78.188,78.19,12800000.0
2006-01-24 02:36:00,78.189,78.189,78.177,78.177,12800000.0
2006-01-24 02:37:00,78.174,78.174,78.161,78.162,12800000.0
2006-01-24 02:38:00,78.163,78.163,78.127,78.127,12800000.0
2006-01-24 02:39:00,78.133,78.137,78.13,78.132,16000000.0
2006-01-24 02:40:00,78.153,78.162,78.149,78.156,12800000.0
2006-01-24 02:41:00,78.165,78.172,78.16,78.172,11200000.0
2006-01-24 02:42:00,78.166,78.166,78.159,78.159,12800000.0
2006-01-24 02:43:00,78.161,78.176,78.161,78.176,11200000.0
2006-01-24 02:44:00,78.179,78.179,78.17,78.17,12800000.0
2006-01-24 02:45:00,78.171,78.178,78.17,78.177,11200000.0
2006-01-24 02:46:00,78.182,78.182,78.173,78.175,12800000.0
2006-01-24 02:48:00,78.17,78.179,78.163,78.163,14400000.0
2006-01-24 02:49:00,78.163,78.163,78.138,78.139,17000000.0
2006-01-24 02:50:00,78.145,78.145,78.136,78.138,11200000.0
2006-01-24 02:51:00,78.131,78.133,78.114,78.131,11200000.0
2006-01-24 02:52:00,78.12,78.128,78.06,78.116,11200000.0
2006-01-24 02:53:00,78.115,78.117,78.106,78.111,11200000.0
2006-01-24 02:54:00,78.043,78.129,78.043,78.123,11200000.0
2006-01-24 02:55:00,78.107,78.109,78.09,78.09,11200000.0
2006-01-24 02:56:00,78.1,78.123,78.1,78.123,11200000.0
2006-01-24 02:57:00,78.118,78.124,78.114,78.124,11200000.0
2006-01-24 02:58:00,78.1,78.1,78.058,78.058,8000000.0
2006-01-24 02:59:00,78.054,78.063,78.046,78.063,11200000.0
2006-01-24 03:00:00,78.054,78.055,77.95,77.95,11200000.0
2006-01-24 03:01:00,78.037,78.045,78.029,78.032,11200000.0
2006-01-24 03:02:00,78.035,78.035,78.028,78.028,11200000.0
2006-01-24 03:03:00,78.032,78.033,78.022,78.023,13800000.0
2006-01-24 03:04:00,78.03,78.036,78.028,78.036,11200000.0
2006-01-24 03:05:00,78.039,78.047,78.034,78.047,16000000.0
2006-01-24 03:06:00,78.035,78.036,78.028,78.033,16000000.0
2006-01-24 03:07:00,78.022,78.025,77.999,77.999,14400000.0
2006-01-24 03:08:00,77.994,78.001,77.972,77.999,11200000.0
2006-01-24 03:09:00,78.013,78.013,78.008,78.008,11200000.0
2006-01-24 03:10:00,77.999,77.999,77.968,77.994,16000000.0
2006-01-24 03:11:00,77.992,78.002,77.981,77.981,11200000.0
2006-01-24 03:12:00,77.972,77.994,77.968,77.968,17600000.0
2006-01-24 03:13:00,77.99,78.002,77.99,78.002,16000000.0
2006-01-24 03:14:00,77.988,77.988,77.979,77.982,11200000.0
2006-01-24 03:15:00,77.998,77.998,77.98,77.986,17600000.0
2006-01-24 03:16:00,77.966,77.966,77.911,77.911,14400000.0
2006-01-24 03:17:00,77.927,77.943,77.923,77.943,11200000.0
2006-01-24 03:18:00,77.951,77.977,77.951,77.977,12800000.0
2006-01-24 03:19:00,77.963,77.963,77.947,77.947,12800000.0
2006-01-24 03:20:00,77.95,77.958,77.946,77.958,12800000.0
2006-01-24 03:21:00,77.968,77.969,77.953,77.969,14400000.0
2006-01-24 03:22:00,77.973,77.977,77.97,77.975,11200000.0
2006-01-24 03:23:00,77.989,77.99,77.977,77.99,9600000.0
2006-01-24 03:24:00,77.978,77.984,77.973,77.984,9600000.0
2006-01-24 03:25:00,77.979,77.988,77.968,77.968,17600000.0
2006-01-24 03:26:00,77.97,77.97,77.95,77.95,12800000.0
2006-01-24 03:27:00,77.949,77.953,77.943,77.948,14400000.0
2006-01-24 03:28:00,77.925,77.934,77.917,77.934,11200000.0
2006-01-24 03:29:00,77.926,77.94,77.926,77.937,12800000.0
2006-01-24 03:30:00,77.937,77.937,77.87,77.92,17600000.0
2006-01-24 03:31:00,77.913,77.917,77.909,77.91,12800000.0
2006-01-24 03:33:00,77.914,77.918,77.911,77.913,11200000.0
2006-01-24 03:34:00,77.913,77.918,77.899,77.9,10600000.0
2006-01-24 03:35:00,77.888,77.889,77.878,77.881,16400000.0
2006-01-24 03:36:00,77.872,77.872,77.838,77.838,11200000.0
2006-01-24 03:37:00,77.843,77.871,77.843,77.869,18000000.0
2006-01-24 03:38:00,77.86,77.882,77.86,77.881,12800000.0
2006-01-24 03:39:00,77.89,77.899,77.835,77.893,14400000.0
2006-01-24 03:40:00,77.896,77.906,77.893,77.906,12800000.0
2006-01-24 03:41:00,77.895,77.895,77.888,77.889,11200000.0
2006-01-24 03:42:00,77.888,77.892,77.884,77.884,12800000.0
2006-01-24 03:43:00,77.881,77.881,77.856,77.869,11200000.0
2006-01-24 03:44:00,77.865,77.91,77.865,77.91,12800000.0
2006-01-24 03:45:00,77.909,77.912,77.897,77.897,11200000.0
2006-01-24 03:46:00,77.897,77.901,77.896,77.899,11200000.0
2006-01-24 03:47:00,77.887,77.887,77.878,77.878,11200000.0
2006-01-24 03:48:00,77.879,77.887,77.879,77.882,11200000.0
2006-01-24 03:49:00,77.882,77.892,77.882,77.89,16000000.0
2006-01-24 03:50:00,77.89,77.89,77.88,77.88,11200000.0
2006-01-24 03:51:00,77.87,77.87,77.852,77.865,8000000.0
2006-01-24 03:52:00,77.856,77.856,77.835,77.852,14400000.0
2006-01-24 03:55:00,77.845,77.857,77.843,77.857,14400000.0
2006-01-24 03:56:00,77.864,77.872,77.863,77.864,12800000.0
2006-01-24 03:57:00,77.867,77.874,77.859,77.865,12800000.0
2006-01-24 03:58:00,77.878,77.878,77.871,77.871,16000000.0
2006-01-24 04:00:00,77.889,77.901,77.878,77.89,14400000.0
2006-01-24 04:01:00,77.9,77.904,77.895,77.904,11200000.0
2006-01-24 04:02:00,77.907,77.911,77.907,77.911,8000000.0
2006-01-24 04:03:00,77.925,77.93,77.913,77.93,12800000.0
2006-01-24 04:04:00,77.941,77.951,77.94,77.951,12200000.0
2006-01-24 04:05:00,77.945,77.946,77.941,77.941,11200000.0
2006-01-24 04:06:00,77.941,77.947,77.932,77.932,14800000.0
2006-01-24 04:07:00,77.925,77.929,77.911,77.911,14400000.0
2006-01-24 04:11:00,77.925,77.929,77.92,77.927,12800000.0
2006-01-24 04:13:00,77.936,77.936,77.927,77.933,11200000.0
2006-01-24 04:14:00,77.93,77.943,77.93,77.942,11200000.0
2006-01-24 04:15:00,77.957,77.957,77.935,77.935,12800000.0
2006-01-24 04:16:00,77.927,77.927,77.922,77.924,11200000.0
2006-01-24 04:18:00,77.928,77.932,77.924,77.932,12800000.0
2006-01-24 04:20:00,77.933,77.937,77.846,77.929,11200000.0
2006-01-24 04:21:00,77.94,77.94,77.929,77.938,11200000.0
2006-01-24 04:22:00,77.931,77.935,77.922,77.927,16000000.0
2006-01-24 04:23:00,77.918,77.923,77.914,77.914,12200000.0
2006-01-24 04:26:00,77.917,77.926,77.917,77.926,14400000.0
2006-01-24 04:27:00,77.921,77.921,77.907,77.918,9600000.0
2006-01-24 04:28:00,77.929,77.937,77.919,77.937,11200000.0
2006-01-24 04:29:00,77.943,77.943,77.895,77.895,12800000.0
2006-01-24 04:30:00,77.889,77.921,77.889,77.902,12800000.0
2006-01-24 04:31:00,77.915,77.925,77.912,77.925,12800000.0
2006-01-24 04:32:00,77.923,77.942,77.921,77.942,12200000.0
2006-01-24 04:33:00,77.954,77.954,77.935,77.942,16000000.0
2006-01-24 04:34:00,77.94,77.94,77.928,77.93,12800000.0
2006-01-24 04:35:00,77.926,77.926,77.915,77.915,12800000.0
2006-01-24 04:36:00,77.917,77.921,77.907,77.918,12800000.0
2006-01-24 04:37:00,77.918,77.937,77.918,77.937,12800000.0
2006-01-24 04:38:00,77.94,77.94,77.928,77.935,9600000.0
2006-01-24 04:39:00,77.917,77.929,77.914,77.921,12800000.0
2006-01-24 04:40:00,77.929,77.935,77.928,77.928,11200000.0
2006-01-24 04:41:00,77.93,77.937,77.915,77.915,11200000.0
2006-01-24 04:42:00,77.922,77.93,77.91,77.918,12800000.0
2006-01-24 04:43:00,77.915,77.922,77.912,77.92,12800000.0
2006-01-24 04:44:00,77.922,77.926,77.919,77.921,9600000.0
2006-01-24 04:45:00,77.93,77.93,77.918,77.92,12800000.0
2006-01-24 04:46:00,77.921,77.921,77.907,77.914,14400000.0
2006-01-24 04:47:00,77.906,77.923,77.906,77.922,6400000.0
2006-01-24 04:48:00,77.916,77.916,77.907,77.907,12800000.0
2006-01-24 04:49:00,77.915,77.93,77.915,77.925,11200000.0
2006-01-24 04:50:00,77.931,77.931,77.92,77.92,11200000.0
2006-01-24 04:51:00,77.918,77.941,77.838,77.941,14400000.0
2006-01-24 04:52:00,77.952,77.966,77.947,77.966,11200000.0
2006-01-24 04:53:00,77.949,77.952,77.946,77.952,9600000.0
2006-01-24 04:57:00,77.954,77.954,77.934,77.945,11200000.0
2006-01-24 04:58:00,77.939,77.939,77.924,77.924,8000000.0
2006-01-24 04:59:00,77.937,77.941,77.934,77.939,12800000.0
2006-01-24 05:00:00,77.928,77.95,77.928,77.943,11200000.0
2006-01-24 05:01:00,77.941,77.953,77.935,77.953,14400000.0
2006-01-24 05:02:00,77.961,77.965,77.955,77.965,14400000.0
2006-01-24 05:03:00,77.967,77.972,77.958,77.959,12800000.0
2006-01-24 05:04:00,77.963,77.969,77.959,77.969,8000000.0
2006-01-24 05:05:00,77.965,77.975,77.965,77.971,11200000.0
2006-01-24 05:06:00,77.978,77.978,77.965,77.965,11200000.0
2006-01-24 05:07:00,77.945,77.969,77.945,77.957,14400000.0
2006-01-24 05:08:00,77.952,77.952,77.93,77.941,11200000.0
2006-01-24 05:09:00,77.92,77.92,77.895,77.896,17600000.0
2006-01-24 05:10:00,77.898,77.898,77.867,77.898,12800000.0
2006-01-24 05:11:00,77.91,77.91,77.89,77.9,12200000.0
2006-01-24 05:12:00,77.92,77.934,77.92,77.927,13200000.0
2006-01-24 05:13:00,77.92,77.922,77.909,77.915,12800000.0
2006-01-24 05:14:00,77.915,77.922,77.915,77.917,14400000.0
2006-01-24 05:15:00,77.916,77.922,77.901,77.917,16400000.0
2006-01-24 05:16:00,77.926,77.931,77.872,77.929,16000000.0
2006-01-24 05:17:00,77.925,77.938,77.925,77.938,11200000.0
2006-01-24 05:18:00,77.942,77.951,77.931,77.951,8000000.0
2006-01-24 05:19:00,77.943,77.948,77.935,77.937,16000000.0
2006-01-24 05:20:00,77.937,77.95,77.937,77.949,11200000.0
2006-01-24 05:21:00,77.949,77.949,77.933,77.944,12800000.0
2006-01-24 05:22:00,77.954,77.959,77.953,77.953,10600000.0
2006-01-24 05:23:00,77.949,77.965,77.949,77.958,12800000.0
2006-01-24 05:24:00,77.96,77.96,77.954,77.954,11200000.0
2006-01-24 05:25:00,77.955,77.955,77.933,77.934,12800000.0
2006-01-24 05:26:00,77.935,77.936,77.928,77.931,12800000.0
2006-01-24 05:27:00,77.928,77.942,77.928,77.942,12800000.0
2006-01-24 05:28:00,77.945,77.961,77.945,77.961,11200000.0
2006-01-24 05:30:00,77.962,77.962,77.934,77.937,16000000.0
2006-01-24 05:32:00,77.943,77.955,77.943,77.955,12800000.0
2006-01-24 05:34:00,77.951,77.956,77.947,77.949,16000000.0
2006-01-24 05:36:00,77.943,77.943,77.916,77.916,16000000.0
2006-01-24 05:38:00,77.919,77.919,77.893,77.91,16000000.0
2006-01-24 05:39:00,77.902,77.917,77.899,77.917,11200000.0
2006-01-24 05:40:00,77.917,77.917,77.911,77.912,9600000.0
2006-01-24 05:41:00,77.92,77.922,77.913,77.922,12800000.0
2006-01-24 05:42:00,77.927,77.931,77.919,77.919,11200000.0
2006-01-24 05:43:00,77.929,77.929,77.894,77.894,11200000.0
2006-01-24 05:44:00,77.894,77.899,77.892,77.899,11200000.0
2006-01-24 05:45:00,77.901,77.915,77.901,77.911,16000000.0
2006-01-24 05:46:00,77.907,77.912,77.897,77.904,17600000.0
2006-01-24 05:47:00,77.905,77.916,77.9,77.916,14400000.0
2006-01-24 05:48:00,77.924,77.924,77.909,77.918,9600000.0
2006-01-24 05:49:00,77.922,77.942,77.922,77.935,17600000.0
2006-01-24 05:50:00,77.941,77.941,77.919,77.919,11200000.0
2006-01-24 05:51:00,77.93,77.943,77.921,77.943,11200000.0
2006-01-24 05:52:00,77.956,77.962,77.948,77.956,12800000.0
2006-01-24 05:53:00,77.948,77.968,77.948,77.958,17600000.0
2006-01-24 05:54:00,77.963,77.967,77.952,77.954,9600000.0
2006-01-24 05:55:00,77.899,77.966,77.899,77.959,11200000.0
2006-01-24 05:56:00,77.944,77.96,77.944,77.956,12800000.0
2006-01-24 05:57:00,77.954,77.954,77.945,77.945,12800000.0
2006-01-24 05:58:00,77.939,77.949,77.856,77.942,12800000.0
2006-01-24 05:59:00,77.957,77.963,77.948,77.957,12800000.0
2006-01-24 06:00:00,77.955,77.955,77.944,77.945,8000000.0
2006-01-24 06:01:00,77.95,77.952,77.933,77.952,11200000.0
2006-01-24 06:02:00,77.951,77.951,77.93,77.93,12200000.0
2006-01-24 06:03:00,77.948,77.953,77.944,77.944,11200000.0
2006-01-24 06:04:00,77.923,77.93,77.919,77.93,16000000.0
2006-01-24 06:05:00,77.928,77.928,77.908,77.912,14400000.0
2006-01-24 06:06:00,77.915,77.927,77.915,77.923,12800000.0
2006-01-24 06:07:00,77.917,77.92,77.908,77.911,11200000.0
2006-01-24 06:08:00,77.903,77.914,77.899,77.914,11200000.0
2006-01-24 06:09:00,77.922,77.933,77.922,77.932,11200000.0
2006-01-24 06:10:00,77.933,77.944,77.849,77.939,11200000.0
2006-01-24 06:11:00,77.938,77.949,77.933,77.949,17600000.0
2006-01-24 06:12:00,77.948,77.948,77.936,77.941,11200000.0
2006-01-24 06:13:00,77.946,77.958,77.933,77.95,12800000.0
2006-01-24 06:14:00,77.959,77.969,77.951,77.952,12200000.0
2006-01-24 06:15:00,77.947,77.948,77.945,77.948,8000000.0
2006-01-24 06:16:00,77.946,77.946,77.933,77.933,8000000.0
2006-01-24 06:17:00,77.929,77.937,77.927,77.937,12800000.0
2006-01-24 06:18:00,77.939,77.939,77.929,77.933,12800000.0
2006-01-24 06:19:00,77.937,77.948,77.937,77.948,12800000.0
2006-01-24 06:22:00,77.924,77.936,77.923,77.936,12800000.0
2006-01-24 06:23:00,77.941,77.949,77.937,77.937,8000000.0
2006-01-24 06:24:00,77.94,77.947,77.934,77.947,8000000.0
2006-01-24 06:25:00,77.948,77.952,77.934,77.949,12800000.0
2006-01-24 06:26:00,77.93,77.931,77.919,77.922,12800000.0
2006-01-24 06:27:00,77.938,77.941,77.927,77.941,14400000.0
2006-01-24 06:30:00,77.931,77.946,77.931,77.946,14800000.0
2006-01-24 06:32:00,77.952,77.954,77.94,77.941,12800000.0
2006-01-24 06:33:00,77.947,77.951,77.935,77.947,17600000.0
2006-01-24 06:34:00,77.924,77.953,77.924,77.952,12800000.0
2006-01-24 06:35:00,77.952,77.952,77.939,77.945,12800000.0
2006-01-24 06:36:00,77.943,77.943,77.924,77.925,14400000.0
2006-01-24 06:38:00,77.927,77.936,77.925,77.936,16000000.0
2006-01-24 06:39:00,77.926,77.926,77.899,77.908,11200000.0
2006-01-24 06:40:00,77.904,77.904,77.896,77.9,9600000.0
2006-01-24 06:41:00,77.902,77.909,77.895,77.909,12800000.0
2006-01-24 06:42:00,77.907,77.911,77.905,77.911,9600000.0
2006-01-24 06:43:00,77.851,77.936,77.851,77.913,16400000.0
2006-01-24 06:44:00,77.893,77.903,77.885,77.903,17600000.0
2006-01-24 06:46:00,77.9,77.906,77.897,77.897,12800000.0
2006-01-24 06:47:00,77.893,77.893,77.884,77.887,12800000.0
2006-01-24 06:48:00,77.876,77.884,77.851,77.851,17600000.0
2006-01-24 06:50:00,77.847,77.854,77.843,77.849,14400000.0
2006-01-24 06:51:00,77.857,77.858,77.852,77.852,12800000.0
2006-01-24 06:53:00,77.863,77.872,77.86,77.872,17600000.0
2006-01-24 06:54:00,77.873,77.873,77.862,77.87,14400000.0
2006-01-24 06:56:00,77.86,77.871,77.853,77.871,11200000.0
2006-01-24 06:58:00,77.888,77.894,77.888,77.893,12800000.0
2006-01-24 06:59:00,77.894,77.894,77.872,77.888,12800000.0
2006-01-24 07:00:00,77.89,77.89,77.88,77.881,16000000.0
2006-01-24 07:01:00,77.882,77.884,77.875,77.881,17600000.0
2006-01-24 07:02:00,77.888,77.892,77.887,77.892,12800000.0
2006-01-24 07:03:00,77.881,77.891,77.881,77.886,12800000.0
2006-01-24 07:04:00,77.875,77.886,77.875,77.881,12800000.0
2006-01-24 07:05:00,77.879,77.879,77.858,77.869,11200000.0
2006-01-24 07:06:00,77.856,77.856,77.845,77.854,12800000.0
2006-01-24 07:07:00,77.865,77.866,77.862,77.862,11200000.0
2006-01-24 07:09:00,77.862,77.87,77.862,77.87,12800000.0
2006-01-24 07:10:00,77.862,77.885,77.862,77.885,4800000.0
2006-01-24 07:11:00,77.889,77.893,77.884,77.892,12800000.0
2006-01-24 07:12:00,77.883,77.893,77.883,77.89,6400000.0
2006-01-24 07:13:00,77.865,77.865,77.845,77.845,12800000.0
2006-01-24 07:14:00,77.836,77.86,77.836,77.86,11200000.0
2006-01-24 07:15:00,77.864,77.869,77.853,77.869,11200000.0
2006-01-24 07:16:00,77.878,77.886,77.878,77.881,11200000.0
2006-01-24 07:17:00,77.877,77.877,77.87,77.87,12800000.0
2006-01-24 07:18:00,77.883,77.883,77.876,77.876,18000000.0
2006-01-24 07:19:00,77.883,77.883,77.861,77.862,12800000.0
2006-01-24 07:20:00,77.897,77.899,77.884,77.89,13200000.0
2006-01-24 07:21:00,77.891,77.905,77.88,77.902,13200000.0
2006-01-24 07:22:00,77.909,77.92,77.909,77.917,17600000.0
2006-01-24 07:23:00,77.923,77.923,77.912,77.912,11200000.0
2006-01-24 07:25:00,77.911,77.918,77.9,77.918,16000000.0
2006-01-24 07:26:00,77.911,77.913,77.906,77.906,11200000.0
2006-01-24 07:27:00,77.895,77.906,77.895,77.906,16000000.0
2006-01-24 07:28:00,77.898,77.903,77.895,77.902,14400000.0
2006-01-24 07:29:00,77.9,77.905,77.897,77.904,11200000.0
2006-01-24 07:30:00,77.892,77.895,77.884,77.895,11200000.0
2006-01-24 07:31:00,77.898,77.912,77.898,77.912,17600000.0
2006-01-24 07:32:00,77.901,77.901,77.883,77.883,17600000.0
2006-01-24 07:33:00,77.894,77.898,77.893,77.896,8000000.0
2006-01-24 07:35:00,77.889,77.903,77.889,77.903,16000000.0
2006-01-24 07:36:00,77.883,77.907,77.883,77.895,11200000.0
2006-01-24 07:37:00,77.902,77.911,77.9,77.908,11200000.0
2006-01-24 07:38:00,77.907,77.907,77.873,77.875,12800000.0
2006-01-24 07:39:00,77.854,77.854,77.837,77.837,11200000.0
2006-01-24 07:40:00,77.832,77.843,77.83,77.843,11200000.0
2006-01-24 07:41:00,77.843,77.843,77.834,77.838,12800000.0
2006-01-24 07:42:00,77.831,77.831,77.82,77.831,12800000.0
2006-01-24 07:43:00,77.837,77.853,77.837,77.85,12800000.0
2006-01-24 07:44:00,77.85,77.85,77.828,77.828,11200000.0
2006-01-24 07:45:00,77.839,77.842,77.827,77.827,11200000.0
2006-01-24 07:46:00,77.828,77.843,77.828,77.836,11200000.0
2006-01-24 07:47:00,77.834,77.841,77.825,77.826,13800000.0
2006-01-24 07:48:00,77.829,77.845,77.829,77.843,14400000.0
2006-01-24 07:49:00,77.845,77.845,77.834,77.844,17600000.0
2006-01-24 07:50:00,77.85,77.859,77.844,77.844,8000000.0
2006-01-24 07:51:00,77.849,77.849,77.832,77.837,13200000.0
2006-01-24 07:52:00,77.824,77.846,77.824,77.846,17600000.0
2006-01-24 07:53:00,77.85,77.859,77.844,77.859,12800000.0
2006-01-24 07:54:00,77.866,77.866,77.854,77.854,11200000.0
2006-01-24 07:55:00,77.85,77.86,77.837,77.859,12800000.0
2006-01-24 07:56:00,77.868,77.869,77.853,77.858,16000000.0
2006-01-24 07:57:00,77.838,77.847,77.838,77.847,11200000.0
2006-01-24 07:58:00,77.855,77.855,77.845,77.848,11200000.0
2006-01-24 07:59:00,77.839,77.839,77.83,77.83,12800000.0
2006-01-24 08:00:00,77.838,77.844,77.838,77.839,8000000.0
2006-01-24 08:01:00,77.843,77.856,77.843,77.854,8000000.0
2006-01-24 08:02:00,77.864,77.864,77.854,77.854,6400000.0
2006-01-24 08:03:00,77.843,77.843,77.828,77.841,11200000.0
2006-01-24 08:04:00,77.842,77.842,77.817,77.82,17600000.0
2006-01-24 08:05:00,77.808,77.818,77.807,77.816,14400000.0
2006-01-24 08:06:00,77.815,77.815,77.802,77.805,6400000.0
2006-01-24 08:07:00,77.802,77.81,77.798,77.81,11200000.0
2006-01-24 08:08:00,77.814,77.814,77.804,77.804,17600000.0
2006-01-24 08:09:00,77.798,77.798,77.779,77.779,12800000.0
2006-01-24 08:10:00,77.776,77.803,77.776,77.803,12800000.0
2006-01-24 08:11:00,77.822,77.831,77.822,77.831,11200000.0
2006-01-24 08:12:00,77.819,77.831,77.816,77.816,16000000.0
2006-01-24 08:13:00,77.799,77.799,77.79,77.793,11200000.0
2006-01-24 08:14:00,77.794,77.794,77.78,77.78,12800000.0
2006-01-24 08:15:00,77.788,77.788,77.751,77.751,16000000.0
2006-01-24 08:16:00,77.751,77.758,77.74,77.755,10600000.0
2006-01-24 08:17:00,77.754,77.766,77.754,77.761,12800000.0
2006-01-24 08:18:00,77.735,77.742,77.732,77.74,12800000.0
2006-01-24 08:19:00,77.736,77.74,77.725,77.731,14400000.0
2006-01-24 08:20:00,77.735,77.738,77.721,77.737,16400000.0
2006-01-24 08:21:00,77.735,77.737,77.721,77.724,17600000.0
2006-01-24 08:22:00,77.726,77.727,77.721,77.722,11200000.0
2006-01-24 08:23:00,77.719,77.729,77.719,77.721,11200000.0
2006-01-24 08:24:00,77.735,77.752,77.731,77.752,9000000.0
2006-01-24 08:25:00,77.743,77.747,77.742,77.742,12800000.0
2006-01-24 08:26:00,77.731,77.731,77.628,77.719,8000000.0
2006-01-24 08:28:00,77.724,77.729,77.707,77.729,11200000.0
2006-01-24 08:29:00,77.732,77.737,77.729,77.737,14400000.0
2006-01-24 08:30:00,77.748,77.757,77.742,77.742,11200000.0
2006-01-24 08:31:00,77.724,77.736,77.72,77.736,12800000.0
2006-01-24 08:32:00,77.74,77.742,77.737,77.739,11200000.0
2006-01-24 08:33:00,77.732,77.737,77.721,77.721,11200000.0
2006-01-24 08:34:00,77.747,77.749,77.736,77.736,9600000.0
2006-01-24 08:35:00,77.74,77.746,77.735,77.735,17600000.0
2006-01-24 08:36:00,77.733,77.741,77.733,77.734,17600000.0
2006-01-24 08:38:00,77.757,77.771,77.757,77.764,11200000.0
2006-01-24 08:39:00,77.749,77.77,77.749,77.764,16000000.0
2006-01-24 08:40:00,77.767,77.771,77.76,77.76,16000000.0
2006-01-24 08:41:00,77.756,77.762,77.754,77.754,17600000.0
2006-01-24 08:42:00,77.747,77.747,77.727,77.732,12800000.0
2006-01-24 08:43:00,77.726,77.728,77.711,77.718,12800000.0
2006-01-24 08:44:00,77.708,77.712,77.707,77.708,12800000.0
2006-01-24 08:45:00,77.694,77.712,77.692,77.708,16000000.0
2006-01-24 08:46:00,77.699,77.711,77.699,77.709,10600000.0
2006-01-24 08:47:00,77.707,77.707,77.683,77.689,11200000.0
2006-01-24 08:48:00,77.703,77.703,77.692,77.697,11600000.0
2006-01-24 08:49:00,77.702,77.702,77.683,77.685,17600000.0
2006-01-24 08:50:00,77.683,77.697,77.68,77.68,12800000.0
2006-01-24 08:51:00,77.673,77.673,77.642,77.642,17600000.0
2006-01-24 08:52:00,77.641,77.641,77.625,77.634,11200000.0
2006-01-24 08:53:00,77.647,77.647,77.628,77.628,16000000.0
2006-01-24 08:54:00,77.626,77.626,77.611,77.611,3200000.0
2006-01-24 08:55:00,77.607,77.619,77.595,77.611,16000000.0
2006-01-24 08:56:00,77.632,77.634,77.621,77.627,11200000.0
2006-01-24 08:57:00,77.617,77.617,77.534,77.534,11200000.0
2006-01-24 08:58:00,77.556,77.594,77.556,77.594,9600000.0
2006-01-24 08:59:00,77.599,77.599,77.559,77.567,12800000.0
2006-01-24 09:00:00,77.572,77.58,77.571,77.58,17600000.0
2006-01-24 09:01:00,77.592,77.592,77.58,77.591,11200000.0
2006-01-24 09:02:00,77.592,77.599,77.581,77.597,11200000.0
2006-01-24 09:03:00,77.605,77.605,77.569,77.569,15400000.0
2006-01-24 09:04:00,77.569,77.581,77.568,77.568,11200000.0
2006-01-24 09:05:00,77.561,77.571,77.559,77.571,11200000.0
2006-01-24 09:06:00,77.583,77.587,77.573,77.586,12800000.0
2006-01-24 09:07:00,77.59,77.598,77.585,77.585,12800000.0
2006-01-24 09:08:00,77.576,77.584,77.576,77.582,12800000.0
2006-01-24 09:09:00,77.579,77.6,77.579,77.598,17600000.0
2006-01-24 09:10:00,77.599,77.599,77.586,77.588,12200000.0
2006-01-24 09:11:00,77.58,77.585,77.574,77.585,12800000.0
2006-01-24 09:12:00,77.581,77.59,77.578,77.578,12800000.0
2006-01-24 09:13:00,77.575,77.583,77.568,77.568,11200000.0
2006-01-24 09:14:00,77.569,77.574,77.561,77.561,11200000.0
2006-01-24 09:15:00,77.572,77.582,77.57,77.576,11200000.0
2006-01-24 09:16:00,77.57,77.586,77.569,77.583,12800000.0
2006-01-24 09:17:00,77.609,77.618,77.603,77.618,11200000.0
2006-01-24 09:18:00,77.608,77.608,77.58,77.58,13800000.0
2006-01-24 09:19:00,77.554,77.57,77.554,77.57,12800000.0
2006-01-24 09:20:00,77.564,77.567,77.552,77.567,16000000.0
2006-01-24 09:21:00,77.579,77.597,77.57,77.597,11200000.0
2006-01-24 09:22:00,77.608,77.61,77.597,77.605,17600000.0
2006-01-24 09:23:00,77.589,77.595,77.589,77.595,13200000.0
2006-01-24 09:24:00,77.501,77.586,77.501,77.586,11200000.0
2006-01-24 09:25:00,77.595,77.597,77.584,77.589,12800000.0
2006-01-24 09:26:00,77.59,77.6,77.586,77.593,11200000.0
2006-01-24 09:28:00,77.586,77.592,77.575,77.575,12800000.0
2006-01-24 09:29:00,77.574,77.587,77.574,77.587,11200000.0
2006-01-24 09:30:00,77.584,77.592,77.584,77.59,12800000.0
2006-01-24 09:31:00,77.59,77.597,77.59,77.595,12800000.0
2006-01-24 09:32:00,77.582,77.59,77.565,77.571,14400000.0
2006-01-24 09:33:00,77.602,77.617,77.602,77.615,12800000.0
2006-01-24 09:34:00,77.596,77.597,77.588,77.597,11200000.0
2006-01-24 09:35:00,77.609,77.626,77.605,77.626,12800000.0
2006-01-24 09:36:00,77.611,77.615,77.606,77.615,14400000.0
2006-01-24 09:37:00,77.611,77.625,77.556,77.617,16000000.0
2006-01-24 09:38:00,77.621,77.623,77.609,77.613,11200000.0
2006-01-24 09:39:00,77.615,77.615,77.593,77.6,12800000.0
2006-01-24 09:40:00,77.591,77.592,77.57,77.584,14400000.0
2006-01-24 09:41:00,77.592,77.592,77.586,77.59,11200000.0
2006-01-24 09:43:00,77.583,77.591,77.58,77.583,12800000.0
2006-01-24 09:45:00,77.595,77.603,77.591,77.597,12800000.0
2006-01-24 09:46:00,77.621,77.639,77.621,77.635,11200000.0
2006-01-24 09:47:00,77.621,77.625,77.619,77.622,12800000.0
2006-01-24 09:48:00,77.622,77.622,77.607,77.615,11600000.0
2006-01-24 09:49:00,77.614,77.627,77.612,77.621,12800000.0
2006-01-24 09:50:00,77.642,77.652,77.642,77.65,16000000.0
2006-01-24 09:51:00,77.644,77.654,77.64,77.654,15400000.0
2006-01-24 09:53:00,77.635,77.652,77.635,77.646,12800000.0
2006-01-24 09:54:00,77.65,77.668,77.65,77.659,17600000.0
2006-01-24 09:55:00,77.652,77.652,77.642,77.642,11200000.0
2006-01-24 09:56:00,77.647,77.655,77.635,77.655,14400000.0
2006-01-24 09:57:00,77.666,77.679,77.666,77.679,17600000.0
2006-01-24 09:58:00,77.686,77.7,77.595,77.7,17600000.0
2006-01-24 09:59:00,77.695,77.696,77.688,77.689,17600000.0
2006-01-24 10:00:00,77.694,77.699,77.687,77.698,11200000.0
2006-01-24 10:01:00,77.687,77.693,77.678,77.687,12800000.0
2006-01-24 10:02:00,77.709,77.726,77.709,77.726,16000000.0
2006-01-24 10:03:00,77.721,77.727,77.715,77.727,11200000.0
2006-01-24 10:04:00,77.721,77.729,77.721,77.729,8000000.0
2006-01-24 10:05:00,77.723,77.723,77.702,77.702,14800000.0
2006-01-24 10:06:00,77.699,77.718,77.699,77.713,16000000.0
2006-01-24 10:07:00,77.704,77.719,77.699,77.719,12800000.0
2006-01-24 10:08:00,77.723,77.739,77.716,77.739,11200000.0
2006-01-24 10:09:00,77.739,77.742,77.726,77.742,12800000.0
2006-01-24 10:10:00,77.736,77.736,77.719,77.725,17600000.0
2006-01-24 10:11:00,77.728,77.753,77.728,77.753,11200000.0
2006-01-24 10:12:00,77.751,77.751,77.721,77.736,12800000.0
2006-01-24 10:13:00,77.735,77.753,77.729,77.729,12800000.0
2006-01-24 10:14:00,77.736,77.747,77.736,77.741,11200000.0
2006-01-24 10:15:00,77.747,77.753,77.746,77.748,13200000.0
2006-01-24 10:16:00,77.745,77.755,77.745,77.748,12800000.0
2006-01-24 10:17:00,77.754,77.76,77.753,77.756,11200000.0
2006-01-24 10:18:00,77.768,77.777,77.755,77.755,11200000.0
2006-01-24 10:19:00,77.738,77.742,77.738,77.739,11200000.0
2006-01-24 10:20:00,77.733,77.733,77.693,77.693,17600000.0
2006-01-24 10:21:00,77.677,77.706,77.677,77.706,16000000.0
2006-01-24 10:22:00,77.71,77.72,77.698,77.717,11200000.0
2006-01-24 10:23:00,77.728,77.758,77.72,77.758,11200000.0
2006-01-24 10:24:00,77.762,77.762,77.736,77.736,12800000.0
2006-01-24 10:25:00,77.73,77.73,77.712,77.715,11200000.0
2006-01-24 10:26:00,77.716,77.716,77.696,77.696,10600000.0
2006-01-24 10:27:00,77.719,77.722,77.715,77.721,11200000.0
2006-01-24 10:28:00,77.717,77.723,77.706,77.723,12800000.0
2006-01-24 10:29:00,77.729,77.745,77.729,77.732,11200000.0
2006-01-24 10:30:00,77.71,77.714,77.705,77.708,8000000.0
2006-01-24 10:31:00,77.692,77.692,77.672,77.681,12800000.0
2006-01-24 10:32:00,77.67,77.699,77.67,77.699,17600000.0
2006-01-24 10:33:00,77.693,77.693,77.685,77.688,11200000.0
2006-01-24 10:34:00,77.675,77.676,77.67,77.67,11200000.0
2006-01-24 10:35:00,77.67,77.673,77.664,77.668,11200000.0
2006-01-24 10:36:00,77.654,77.661,77.652,77.661,11200000.0
2006-01-24 10:37:00,77.675,77.69,77.592,77.681,11200000.0
2006-01-24 10:38:00,77.688,77.705,77.684,77.705,12800000.0
2006-01-24 10:39:00,77.678,77.682,77.673,77.674,11200000.0
2006-01-24 10:40:00,77.656,77.656,77.636,77.636,15400000.0
2006-01-24 10:41:00,77.632,77.632,77.621,77.622,12200000.0
2006-01-24 10:42:00,77.623,77.623,77.601,77.615,11200000.0
2006-01-24 10:43:00,77.607,77.608,77.598,77.598,11200000.0
2006-01-24 10:44:00,77.596,77.604,77.596,77.604,12800000.0
2006-01-24 10:45:00,77.617,77.63,77.613,77.63,12800000.0
2006-01-24 10:46:00,77.623,77.623,77.615,77.617,12800000.0
2006-01-24 10:47:00,77.612,77.612,77.582,77.599,12600000.0
2006-01-24 10:48:00,77.552,77.552,77.531,77.551,12800000.0
2006-01-24 10:49:00,77.561,77.595,77.561,77.595,11200000.0
2006-01-24 10:50:00,77.612,77.612,77.6,77.6,16400000.0
2006-01-24 10:51:00,77.64,77.648,77.623,77.623,17600000.0
2006-01-24 10:52:00,77.607,77.607,77.585,77.585,11200000.0
2006-01-24 10:53:00,77.581,77.601,77.575,77.594,11200000.0
2006-01-24 10:54:00,77.607,77.61,77.594,77.604,18000000.0
2006-01-24 10:55:00,77.594,77.594,77.572,77.578,11200000.0
2006-01-24 10:56:00,77.572,77.574,77.566,77.573,17600000.0
2006-01-24 10:57:00,77.571,77.58,77.571,77.571,15400000.0
2006-01-24 10:58:00,77.561,77.567,77.471,77.557,12800000.0
2006-01-24 10:59:00,77.555,77.555,77.541,77.541,11200000.0
2006-01-24 11:00:00,77.552,77.562,77.551,77.562,12800000.0
2006-01-24 11:01:00,77.573,77.573,77.564,77.565,12800000.0
2006-01-24 11:02:00,77.577,77.579,77.559,77.559,16000000.0
2006-01-24 11:03:00,77.562,77.565,77.547,77.562,12800000.0
2006-01-24 11:04:00,77.574,77.577,77.569,77.575,14400000.0
2006-01-24 11:05:00,77.577,77.577,77.554,77.563,17600000.0
2006-01-24 11:06:00,77.56,77.566,77.545,77.551,17600000.0
2006-01-24 11:07:00,77.549,77.572,77.54,77.572,17400000.0
2006-01-24 11:08:00,77.526,77.585,77.526,77.584,10600000.0
2006-01-24 11:09:00,77.591,77.596,77.577,77.596,17600000.0
2006-01-24 11:10:00,77.594,77.594,77.581,77.581,12800000.0
2006-01-24 11:11:00,77.585,77.585,77.576,77.584,11200000.0
2006-01-24 11:12:00,77.59,77.598,77.58,77.58,17600000.0
2006-01-24 11:13:00,77.589,77.6,77.578,77.596,14400000.0
2006-01-24 11:14:00,77.606,77.629,77.604,77.629,11200000.0
2006-01-24 11:15:00,77.632,77.632,77.606,77.611,11200000.0
2006-01-24 11:16:00,77.6,77.618,77.6,77.618,12800000.0
2006-01-24 11:17:00,77.616,77.618,77.603,77.603,11200000.0
2006-01-24 11:19:00,77.596,77.606,77.596,77.597,17600000.0
2006-01-24 11:20:00,77.606,77.612,77.598,77.608,12800000.0
2006-01-24 11:21:00,77.613,77.615,77.605,77.608,13800000.0
2006-01-24 11:22:00,77.613,77.613,77.593,77.593,12800000.0
2006-01-24 11:23:00,77.599,77.61,77.597,77.604,11200000.0
2006-01-24 11:24:00,77.607,77.607,77.589,77.6,12800000.0
2006-01-24 11:25:00,77.599,77.604,77.582,77.591,17600000.0
2006-01-24 11:26:00,77.597,77.607,77.594,77.607,14400000.0
2006-01-24 11:27:00,77.614,77.63,77.61,77.618,11200000.0
2006-01-24 11:28:00,77.621,77.623,77.615,77.623,14400000.0
2006-01-24 11:29:00,77.628,77.648,77.628,77.648,14400000.0
2006-01-24 11:30:00,77.652,77.657,77.648,77.655,14400000.0
2006-01-24 11:31:00,77.654,77.658,77.65,77.656,11200000.0
2006-01-24 11:32:00,77.656,77.66,77.643,77.645,17600000.0
2006-01-24 11:34:00,77.654,77.663,77.646,77.646,12800000.0
2006-01-24 11:35:00,77.649,77.653,77.646,77.647,11200000.0
2006-01-24 11:36:00,77.651,77.651,77.644,77.644,12800000.0
2006-01-24 11:37:00,77.639,77.64,77.634,77.634,11200000.0
2006-01-24 11:38:00,77.632,77.636,77.618,77.618,11200000.0
2006-01-24 11:39:00,77.613,77.616,77.591,77.591,11200000.0
2006-01-24 11:40:00,77.587,77.603,77.587,77.603,11200000.0
2006-01-24 11:41:00,77.597,77.597,77.572,77.572,16000000.0
2006-01-24 11:42:00,77.559,77.569,77.55,77.564,17600000.0
2006-01-24 11:43:00,77.573,77.58,77.563,77.58,11200000.0
2006-01-24 11:44:00,77.582,77.585,77.579,77.585,11200000.0
2006-01-24 11:45:00,77.589,77.594,77.588,77.593,14400000.0
2006-01-24 11:46:00,77.613,77.613,77.598,77.607,11600000.0
2006-01-24 11:47:00,77.586,77.586,77.548,77.557,17600000.0
2006-01-24 11:48:00,77.559,77.559,77.535,77.555,11200000.0
2006-01-24 11:49:00,77.559,77.564,77.553,77.553,12800000.0
2006-01-24 11:50:00,77.552,77.555,77.541,77.555,12800000.0
2006-01-24 11:51:00,77.551,77.551,77.533,77.533,11200000.0
2006-01-24 11:52:00,77.54,77.54,77.529,77.532,10600000.0
2006-01-24 11:53:00,77.529,77.529,77.509,77.509,16000000.0
2006-01-24 11:54:00,77.512,77.527,77.512,77.516,14800000.0
2006-01-24 11:55:00,77.519,77.52,77.45,77.51,11200000.0
2006-01-24 11:56:00,77.507,77.512,77.503,77.503,12800000.0
2006-01-24 11:57:00,77.508,77.513,77.5,77.513,12800000.0
2006-01-24 11:58:00,77.502,77.502,77.492,77.493,11200000.0
2006-01-24 11:59:00,77.499,77.507,77.494,77.494,11200000.0
2006-01-24 12:00:00,77.505,77.505,77.49,77.49,11200000.0
2006-01-24 12:01:00,77.466,77.474,77.462,77.462,11200000.0
2006-01-24 12:02:00,77.471,77.497,77.471,77.477,14400000.0
2006-01-24 12:03:00,77.476,77.486,77.47,77.485,11200000.0
2006-01-24 12:04:00,77.497,77.529,77.497,77.529,17600000.0
2006-01-24 12:05:00,77.53,77.53,77.518,77.527,17600000.0
2006-01-24 12:06:00,77.555,77.57,77.545,77.545,12800000.0
2006-01-24 12:08:00,77.533,77.552,77.531,77.552,11200000.0
2006-01-24 12:09:00,77.558,77.567,77.554,77.563,13800000.0
2006-01-24 12:10:00,77.575,77.577,77.564,77.566,11200000.0
2006-01-24 12:11:00,77.582,77.584,77.572,77.572,12800000.0
2006-01-24 12:12:00,77.578,77.592,77.578,77.592,11200000.0
2006-01-24 12:13:00,77.594,77.595,77.584,77.588,11200000.0
2006-01-24 12:14:00,77.606,77.609,77.601,77.609,12800000.0
2006-01-24 12:15:00,77.615,77.63,77.615,77.63,12800000.0
2006-01-24 12:16:00,77.598,77.613,77.597,77.612,12800000.0
2006-01-24 12:17:00,77.594,77.627,77.556,77.627,17600000.0
2006-01-24 12:18:00,77.62,77.632,77.62,77.629,16000000.0
2006-01-24 12:19:00,77.618,77.618,77.594,77.611,12800000.0
2006-01-24 12:20:00,77.605,77.605,77.579,77.582,14400000.0
2006-01-24 12:21:00,77.591,77.611,77.591,77.608,11600000.0
2006-01-24 12:22:00,77.594,77.594,77.558,77.558,16000000.0
2006-01-24 12:23:00,77.551,77.555,77.539,77.543,14400000.0
2006-01-24 12:24:00,77.541,77.541,77.529,77.53,12800000.0
2006-01-24 12:25:00,77.534,77.536,77.521,77.521,11200000.0
2006-01-24 12:26:00,77.508,77.518,77.504,77.518,11200000.0
2006-01-24 12:27:00,77.527,77.527,77.498,77.498,11200000.0
2006-01-24 12:28:00,77.493,77.507,77.493,77.499,12800000.0
2006-01-24 12:29:00,77.495,77.5,77.486,77.5,17600000.0
2006-01-24 12:30:00,77.512,77.533,77.512,77.533,17600000.0
2006-01-24 12:31:00,77.52,77.528,77.515,77.526,12800000.0
2006-01-24 12:32:00,77.525,77.533,77.521,77.528,12200000.0
2006-01-24 12:33:00,77.521,77.522,77.509,77.522,14400000.0
2006-01-24 12:34:00,77.527,77.532,77.522,77.525,12800000.0
2006-01-24 12:35:00,77.525,77.536,77.525,77.534,11200000.0
2006-01-24 12:36:00,77.536,77.548,77.536,77.543,11200000.0
2006-01-24 12:37:00,77.538,77.547,77.536,77.543,11600000.0
2006-01-24 12:38:00,77.569,77.593,77.491,77.593,17600000.0
2006-01-24 12:40:00,77.597,77.6,77.578,77.592,16000000.0
2006-01-24 12:41:00,77.605,77.626,77.605,77.626,12800000.0
2006-01-24 12:42:00,77.635,77.636,77.617,77.618,14400000.0
2006-01-24 12:43:00,77.636,77.67,77.631,77.67,12800000.0
2006-01-24 12:44:00,77.661,77.667,77.646,77.651,17600000.0
2006-01-24 12:45:00,77.645,77.645,77.633,77.64,16000000.0
2006-01-24 12:46:00,77.65,77.664,77.65,77.66,12800000.0
2006-01-24 12:47:00,77.66,77.669,77.648,77.65,12800000.0
2006-01-24 12:48:00,77.645,77.645,77.632,77.638,12800000.0
2006-01-24 12:49:00,77.645,77.649,77.637,77.645,16000000.0
2006-01-24 12:50:00,77.652,77.652,77.64,77.645,14400000.0
2006-01-24 12:51:00,77.645,77.645,77.636,77.636,10600000.0
2006-01-24 12:52:00,77.638,77.638,77.621,77.624,10600000.0
2006-01-24 12:53:00,77.621,77.636,77.621,77.622,11200000.0
2006-01-24 12:54:00,77.626,77.628,77.614,77.614,12800000.0
2006-01-24 12:55:00,77.619,77.625,77.619,77.622,16000000.0
2006-01-24 12:56:00,77.623,77.629,77.617,77.627,11200000.0
2006-01-24 12:57:00,77.628,77.642,77.628,77.638,11200000.0
2006-01-24 12:58:00,77.634,77.636,77.622,77.629,17600000.0
2006-01-24 12:59:00,77.619,77.627,77.616,77.616,16000000.0
2006-01-24 13:00:00,77.617,77.633,77.614,77.633,12800000.0
2006-01-24 13:02:00,77.658,77.66,77.644,77.651,12800000.0
2006-01-24 13:03:00,77.658,77.665,77.647,77.661,16000000.0
2006-01-24 13:04:00,77.656,77.659,77.638,77.638,11200000.0
2006-01-24 13:05:00,77.644,77.654,77.641,77.646,12800000.0
2006-01-24 13:06:00,77.63,77.63,77.614,77.614,3200000.0
2006-01-24 13:07:00,77.606,77.606,77.594,77.594,14400000.0
2006-01-24 13:08:00,77.6,77.611,77.6,77.606,17600000.0
2006-01-24 13:10:00,77.603,77.609,77.583,77.601,16000000.0
2006-01-24 13:11:00,77.597,77.611,77.597,77.611,11200000.0
2006-01-24 13:12:00,77.621,77.625,77.621,77.621,12800000.0
2006-01-24 13:13:00,77.619,77.62,77.609,77.611,18000000.0
2006-01-24 13:14:00,77.621,77.631,77.615,77.615,12800000.0
2006-01-24 13:15:00,77.628,77.631,77.62,77.631,12800000.0
2006-01-24 13:16:00,77.625,77.638,77.625,77.631,17600000.0
2006-01-24 13:17:00,77.63,77.644,77.628,77.644,12800000.0
2006-01-24 13:18:00,77.646,77.656,77.642,77.643,11200000.0
2006-01-24 13:19:00,77.641,77.65,77.638,77.649,16000000.0
2006-01-24 13:20:00,77.652,77.652,77.642,77.644,9600000.0
2006-01-24 13:21:00,77.644,77.644,77.629,77.636,11200000.0
2006-01-24 13:22:00,77.628,77.638,77.628,77.637,14400000.0
2006-01-24 13:23:00,77.642,77.657,77.642,77.649,12800000.0
2006-01-24 13:24:00,77.654,77.654,77.592,77.646,8000000.0
2006-01-24 13:25:00,77.646,77.655,77.644,77.654,17600000.0
2006-01-24 13:26:00,77.67,77.689,77.67,77.689,17600000.0
2006-01-24 13:27:00,77.693,77.696,77.683,77.696,12800000.0
2006-01-24 13:28:00,77.7,77.703,77.605,77.703,16000000.0
2006-01-24 13:30:00,77.692,77.693,77.685,77.689,12800000.0
2006-01-24 13:31:00,77.689,77.695,77.689,77.694,11200000.0
2006-01-24 13:32:00,77.698,77.698,77.69,77.69,11200000.0
2006-01-24 13:33:00,77.695,77.696,77.686,77.686,19200000.0
2006-01-24 13:34:00,77.697,77.697,77.672,77.674,14400000.0
2006-01-24 13:35:00,77.674,77.681,77.674,77.679,36800000.0
2006-01-24 13:36:00,77.683,77.696,77.683,77.696,17000000.0
2006-01-24 13:37:00,77.694,77.694,77.667,77.667,14400000.0
2006-01-24 13:38:00,77.672,77.672,77.662,77.669,33600000.0
2006-01-24 13:39:00,77.664,77.667,77.647,77.667,14400000.0
2006-01-24 13:40:00,77.677,77.684,77.67,77.67,39400000.0
2006-01-24 13:41:00,77.666,77.676,77.666,77.676,16000000.0
2006-01-24 13:42:00,77.666,77.699,77.666,77.699,10600000.0
2006-01-24 13:43:00,77.715,77.721,77.711,77.717,27200000.0
2006-01-24 13:44:00,77.695,77.695,77.683,77.686,33000000.0
2006-01-24 13:45:00,77.659,77.672,77.659,77.668,20800000.0
2006-01-24 13:46:00,77.676,77.683,77.675,77.683,24000000.0
2006-01-24 13:47:00,77.686,77.695,77.686,77.694,12800000.0
2006-01-24 13:48:00,77.692,77.693,77.682,77.689,12800000.0
2006-01-24 13:49:00,77.691,77.708,77.691,77.708,17600000.0
2006-01-24 13:50:00,77.705,77.706,77.687,77.687,11200000.0
2006-01-24 13:51:00,77.7,77.714,77.7,77.714,24000000.0
2006-01-24 13:52:00,77.726,77.74,77.726,77.729,12800000.0
2006-01-24 13:53:00,77.751,77.775,77.751,77.775,17600000.0
2006-01-24 13:54:00,77.768,77.768,77.758,77.758,25600000.0
2006-01-24 13:55:00,77.757,77.761,77.75,77.751,14400000.0
2006-01-24 13:56:00,77.736,77.739,77.73,77.73,14400000.0
2006-01-24 13:57:00,77.745,77.767,77.745,77.762,28800000.0
2006-01-24 13:58:00,77.755,77.755,77.744,77.748,14400000.0
2006-01-24 13:59:00,77.737,77.741,77.728,77.741,32000000.0
2006-01-24 14:00:00,77.743,77.76,77.743,77.752,48000000.0
2006-01-24 14:01:00,77.753,77.759,77.75,77.751,32000000.0
2006-01-24 14:02:00,77.745,77.745,77.728,77.735,14400000.0
2006-01-24 14:03:00,77.734,77.734,77.726,77.726,14400000.0
2006-01-24 14:04:00,77.727,77.736,77.727,77.731,11200000.0
2006-01-24 14:05:00,77.737,77.737,77.726,77.726,24000000.0
2006-01-24 14:06:00,77.727,77.741,77.726,77.741,36800000.0
2006-01-24 14:07:00,77.743,77.743,77.731,77.738,40000000.0
2006-01-24 14:08:00,77.733,77.733,77.723,77.723,16000000.0
2006-01-24 14:09:00,77.722,77.728,77.713,77.716,33600000.0
2006-01-24 14:10:00,77.705,77.711,77.701,77.701,33600000.0
2006-01-24 14:11:00,77.707,77.714,77.705,77.714,14400000.0
2006-01-24 14:12:00,77.718,77.736,77.718,77.736,27200000.0
2006-01-24 14:13:00,77.743,77.743,77.711,77.717,14400000.0
2006-01-24 14:14:00,77.72,77.738,77.72,77.738,12800000.0
2006-01-24 14:16:00,77.719,77.729,77.716,77.723,25600000.0
2006-01-24 14:17:00,77.717,77.73,77.717,77.72,12800000.0
2006-01-24 14:19:00,77.725,77.73,77.725,77.729,12800000.0
2006-01-24 14:20:00,77.738,77.739,77.733,77.736,25600000.0
2006-01-24 14:21:00,77.746,77.78,77.746,77.78,28800000.0
2006-01-24 14:22:00,77.764,77.771,77.728,77.736,11200000.0
2006-01-24 14:23:00,77.729,77.745,77.71,77.745,48000000.0
2006-01-24 14:24:00,77.755,77.755,77.721,77.723,12800000.0
2006-01-24 14:25:00,77.717,77.728,77.716,77.728,12800000.0
2006-01-24 14:26:00,77.716,77.716,77.7,77.7,12800000.0
2006-01-24 14:27:00,77.697,77.708,77.697,77.708,17600000.0
2006-01-24 14:28:00,77.701,77.71,77.694,77.702,11200000.0
2006-01-24 14:29:00,77.711,77.711,77.696,77.702,37200000.0
2006-01-24 14:31:00,77.694,77.695,77.685,77.685,20800000.0
2006-01-24 14:32:00,77.673,77.676,77.669,77.676,8000000.0
2006-01-24 14:33:00,77.679,77.685,77.679,77.684,24000000.0
2006-01-24 14:34:00,77.682,77.682,77.67,77.675,12200000.0
2006-01-24 14:35:00,77.661,77.665,77.66,77.66,14400000.0
2006-01-24 14:36:00,77.67,77.67,77.643,77.643,11200000.0
2006-01-24 14:37:00,77.649,77.664,77.649,77.659,11200000.0
2006-01-24 14:38:00,77.648,77.659,77.648,77.657,56400000.0
2006-01-24 14:39:00,77.658,77.658,77.64,77.649,12800000.0
2006-01-24 14:40:00,77.657,77.669,77.65,77.661,14400000.0
2006-01-24 14:41:00,77.668,77.676,77.667,77.671,56000000.0
2006-01-24 14:42:00,77.661,77.663,77.654,77.661,12800000.0
2006-01-24 14:43:00,77.668,77.672,77.663,77.665,25400000.0
2006-01-24 14:44:00,77.67,77.67,77.66,77.66,12800000.0
2006-01-24 14:45:00,77.655,77.655,77.643,77.643,11200000.0
2006-01-24 14:46:00,77.632,77.632,77.618,77.618,11200000.0
2006-01-24 14:47:00,77.627,77.651,77.627,77.647,16000000.0
2006-01-24 14:48:00,77.647,77.65,77.642,77.65,19200000.0
2006-01-24 14:49:00,77.669,77.669,77.659,77.665,32000000.0
2006-01-24 14:50:00,77.664,77.676,77.664,77.676,28800000.0
2006-01-24 14:51:00,77.664,77.672,77.664,77.672,32000000.0
2006-01-24 14:52:00,77.658,77.658,77.648,77.653,12800000.0
2006-01-24 14:53:00,77.655,77.658,77.643,77.643,17600000.0
2006-01-24 14:54:00,77.644,77.657,77.644,77.657,12800000.0
2006-01-24 14:55:00,77.668,77.673,77.664,77.667,16000000.0
2006-01-24 14:56:00,77.649,77.659,77.649,77.651,12800000.0
2006-01-24 14:57:00,77.656,77.656,77.647,77.647,12800000.0
2006-01-24 14:58:00,77.662,77.679,77.658,77.679,17600000.0
2006-01-24 14:59:00,77.674,77.681,77.671,77.676,16000000.0
2006-01-24 15:00:00,77.672,77.672,77.659,77.661,14400000.0
2006-01-24 15:01:00,77.652,77.652,77.627,77.627,12800000.0
2006-01-24 15:02:00,77.633,77.646,77.629,77.646,27200000.0
2006-01-24 15:03:00,77.624,77.631,77.606,77.606,12800000.0
2006-01-24 15:04:00,77.611,77.618,77.611,77.615,11200000.0
2006-01-24 15:05:00,77.602,77.602,77.586,77.586,11200000.0
2006-01-24 15:06:00,77.588,77.595,77.587,77.589,11200000.0
2006-01-24 15:07:00,77.603,77.61,77.601,77.61,25600000.0
2006-01-24 15:08:00,77.64,77.648,77.633,77.645,17600000.0
2006-01-24 15:09:00,77.636,77.647,77.636,77.642,16000000.0
2006-01-24 15:10:00,77.653,77.653,77.643,77.648,12800000.0
2006-01-24 15:11:00,77.652,77.652,77.626,77.626,32000000.0
2006-01-24 15:12:00,77.618,77.625,77.608,77.625,12200000.0
2006-01-24 15:13:00,77.62,77.62,77.606,77.606,44200000.0
2006-01-24 15:14:00,77.604,77.615,77.602,77.615,35600000.0
2006-01-24 15:15:00,77.621,77.621,77.608,77.608,22400000.0
2006-01-24 15:16:00,77.585,77.592,77.579,77.582,36800000.0
2006-01-24 15:17:00,77.579,77.579,77.572,77.572,22400000.0
2006-01-24 15:18:00,77.586,77.586,77.576,77.577,22400000.0
2006-01-24 15:19:00,77.574,77.577,77.572,77.572,16000000.0
2006-01-24 15:20:00,77.575,77.59,77.575,77.59,24000000.0
2006-01-24 15:21:00,77.579,77.591,77.579,77.591,14400000.0
2006-01-24 15:23:00,77.586,77.6,77.586,77.595,47400000.0
2006-01-24 15:24:00,77.572,77.589,77.571,77.589,25600000.0
2006-01-24 15:25:00,77.589,77.591,77.583,77.584,27200000.0
2006-01-24 15:28:00,77.592,77.604,77.592,77.6,70400000.0
2006-01-24 15:29:00,77.596,77.596,77.474,77.556,45800000.0
2006-01-24 15:30:00,77.478,77.618,77.478,77.487,114600000.0
2006-01-24 15:31:00,77.544,77.546,77.539,77.539,61200000.0
2006-01-24 15:34:00,77.538,77.54,77.528,77.528,22400000.0
2006-01-24 15:35:00,77.528,77.53,77.521,77.523,33600000.0
2006-01-24 15:37:00,77.522,77.537,77.522,77.528,30400000.0
2006-01-24 15:39:00,77.54,77.565,77.532,77.565,36800000.0
2006-01-24 15:40:00,77.564,77.57,77.559,77.568,34600000.0
2006-01-24 15:41:00,77.566,77.566,77.553,77.561,25600000.0
2006-01-24 15:43:00,77.56,77.568,77.558,77.565,27200000.0
2006-01-24 15:44:00,77.56,77.576,77.56,77.56,12800000.0
2006-01-24 15:45:00,77.555,77.572,77.551,77.572,16000000.0
2006-01-24 15:46:00,77.576,77.576,77.552,77.552,14400000.0
2006-01-24 15:47:00,77.551,77.574,77.551,77.558,30400000.0
2006-01-24 15:48:00,77.567,77.583,77.567,77.581,27200000.0
2006-01-24 15:49:00,77.585,77.585,77.57,77.577,11200000.0
2006-01-24 15:50:00,77.584,77.584,77.576,77.58,11200000.0
2006-01-24 15:51:00,77.575,77.58,77.574,77.58,12800000.0
2006-01-24 15:52:00,77.58,77.58,77.56,77.566,20800000.0
2006-01-24 15:53:00,77.58,77.58,77.568,77.569,24000000.0
2006-01-24 15:54:00,77.554,77.576,77.554,77.575,28800000.0
2006-01-24 15:55:00,77.58,77.593,77.575,77.593,24000000.0
2006-01-24 15:56:00,77.585,77.596,77.585,77.586,51200000.0
2006-01-24 15:57:00,77.575,77.583,77.571,77.579,12800000.0
2006-01-24 15:58:00,77.579,77.596,77.579,77.593,19200000.0
2006-01-24 15:59:00,77.599,77.599,77.584,77.598,36800000.0
2006-01-24 16:00:00,77.602,77.621,77.602,77.619,51200000.0
2006-01-24 16:01:00,77.618,77.62,77.605,77.605,41600000.0
2006-01-24 16:02:00,77.593,77.621,77.593,77.621,11200000.0
2006-01-24 16:03:00,77.645,77.645,77.618,77.618,64000000.0
2006-01-24 16:04:00,77.618,77.627,77.616,77.616,44800000.0
2006-01-24 16:05:00,77.613,77.613,77.592,77.599,48400000.0
2006-01-24 16:06:00,77.602,77.616,77.602,77.611,35200000.0
2006-01-24 16:07:00,77.615,77.615,77.6,77.608,31400000.0
2006-01-24 16:08:00,77.602,77.614,77.602,77.609,45200000.0
2006-01-24 16:09:00,77.626,77.643,77.626,77.643,44800000.0
2006-01-24 16:10:00,77.64,77.655,77.64,77.655,41600000.0
2006-01-24 16:11:00,77.652,77.661,77.652,77.654,14400000.0
2006-01-24 16:12:00,77.662,77.662,77.644,77.644,56000000.0
2006-01-24 16:13:00,77.646,77.649,77.636,77.647,11200000.0
2006-01-24 16:14:00,77.645,77.655,77.645,77.647,49600000.0
2006-01-24 16:15:00,77.641,77.641,77.611,77.612,59200000.0
2006-01-24 16:16:00,77.596,77.605,77.594,77.598,17600000.0
2006-01-24 16:17:00,77.577,77.579,77.571,77.578,38400000.0
2006-01-24 16:18:00,77.578,77.583,77.559,77.559,11200000.0
2006-01-24 16:19:00,77.558,77.562,77.551,77.551,22400000.0
2006-01-24 16:20:00,77.543,77.547,77.542,77.543,11200000.0
2006-01-24 16:21:00,77.539,77.54,77.53,77.53,27200000.0
2006-01-24 16:22:00,77.527,77.527,77.52,77.523,41600000.0
2006-01-24 16:23:00,77.526,77.526,77.504,77.504,43200000.0
2006-01-24 16:24:00,77.511,77.511,77.496,77.498,17600000.0
2006-01-24 16:25:00,77.513,77.517,77.495,77.517,33600000.0
2006-01-24 16:26:00,77.536,77.55,77.536,77.541,17600000.0
2006-01-24 16:27:00,77.531,77.538,77.531,77.531,35200000.0
2006-01-24 16:28:00,77.543,77.547,77.536,77.545,27200000.0
2006-01-24 16:29:00,77.536,77.536,77.529,77.53,11200000.0
2006-01-24 16:30:00,77.533,77.544,77.522,77.522,11200000.0
2006-01-24 16:31:00,77.54,77.54,77.53,77.532,41000000.0
2006-01-24 16:32:00,77.541,77.574,77.541,77.574,12800000.0
2006-01-24 16:33:00,77.567,77.579,77.566,77.578,27600000.0
2006-01-24 16:34:00,77.606,77.612,77.59,77.603,35200000.0
2006-01-24 16:35:00,77.608,77.608,77.587,77.595,52800000.0
2006-01-24 16:36:00,77.606,77.606,77.592,77.606,51200000.0
2006-01-24 16:37:00,77.603,77.624,77.603,77.613,41600000.0
2006-01-24 16:38:00,77.621,77.631,77.618,77.619,40000000.0
2006-01-24 16:39:00,77.626,77.631,77.623,77.631,35200000.0
2006-01-24 16:40:00,77.629,77.639,77.625,77.636,56000000.0
2006-01-24 16:41:00,77.637,77.642,77.617,77.642,72400000.0
2006-01-24 16:42:00,77.643,77.649,77.627,77.632,54400000.0
2006-01-24 16:43:00,77.634,77.634,77.617,77.63,17600000.0
2006-01-24 16:44:00,77.643,77.644,77.641,77.641,11200000.0
2006-01-24 16:45:00,77.631,77.653,77.631,77.65,58000000.0
2006-01-24 16:46:00,77.656,77.666,77.651,77.666,11200000.0
2006-01-24 16:47:00,77.667,77.676,77.643,77.643,70400000.0
2006-01-24 16:49:00,77.63,77.636,77.626,77.629,36800000.0
2006-01-24 16:50:00,77.624,77.624,77.604,77.622,75200000.0
2006-01-24 16:51:00,77.611,77.623,77.611,77.623,32000000.0
2006-01-24 16:52:00,77.613,77.642,77.613,77.642,46400000.0
2006-01-24 16:53:00,77.649,77.673,77.649,77.673,30400000.0
2006-01-24 16:54:00,77.676,77.676,77.644,77.649,11200000.0
2006-01-24 16:55:00,77.638,77.645,77.638,77.645,27200000.0
2006-01-24 16:56:00,77.652,77.67,77.652,77.67,36200000.0
2006-01-24 16:57:00,77.653,77.654,77.64,77.646,19200000.0
2006-01-24 16:58:00,77.646,77.646,77.635,77.644,12800000.0
2006-01-24 16:59:00,77.645,77.654,77.642,77.645,50600000.0
2006-01-24 17:00:00,77.666,77.676,77.664,77.676,49600000.0
2006-01-24 17:01:00,77.675,77.675,77.665,77.666,40000000.0
2006-01-24 17:02:00,77.667,77.667,77.655,77.657,33600000.0
2006-01-24 17:03:00,77.657,77.657,77.642,77.649,44800000.0
2006-01-24 17:04:00,77.652,77.663,77.648,77.66,41000000.0
2006-01-24 17:05:00,77.662,77.666,77.652,77.662,54400000.0
2006-01-24 17:06:00,77.686,77.696,77.685,77.69,59200000.0
2006-01-24 17:07:00,77.686,77.686,77.674,77.678,35200000.0
2006-01-24 17:08:00,77.675,77.692,77.675,77.687,69200000.0
2006-01-24 17:09:00,77.698,77.708,77.696,77.702,59200000.0
2006-01-24 17:10:00,77.724,77.728,77.71,77.726,25600000.0
2006-01-24 17:11:00,77.711,77.73,77.711,77.728,38400000.0
2006-01-24 17:12:00,77.732,77.737,77.725,77.727,25600000.0
2006-01-24 17:13:00,77.732,77.741,77.731,77.741,28800000.0
2006-01-24 17:14:00,77.755,77.755,77.749,77.754,22400000.0
2006-01-24 17:15:00,77.744,77.744,77.731,77.74,19200000.0
2006-01-24 17:17:00,77.74,77.74,77.731,77.737,38400000.0
2006-01-24 17:18:00,77.737,77.747,77.734,77.736,57000000.0
2006-01-24 17:19:00,77.73,77.741,77.73,77.733,24000000.0
2006-01-24 17:20:00,77.741,77.753,77.741,77.749,16000000.0
2006-01-24 17:22:00,77.746,77.755,77.746,77.755,19200000.0
2006-01-24 17:23:00,77.766,77.78,77.764,77.78,11200000.0
2006-01-24 17:24:00,77.772,77.772,77.746,77.759,12800000.0
2006-01-24 17:25:00,77.767,77.767,77.753,77.754,17600000.0
2006-01-24 17:27:00,77.753,77.764,77.752,77.764,46400000.0
2006-01-24 17:28:00,77.775,77.784,77.77,77.784,12800000.0
2006-01-24 17:30:00,77.78,77.807,77.78,77.8,17600000.0
2006-01-24 17:31:00,77.804,77.812,77.799,77.81,88000000.0
2006-01-24 17:32:00,77.811,77.811,77.8,77.805,52800000.0
2006-01-24 17:33:00,77.806,77.809,77.801,77.806,36800000.0
2006-01-24 17:34:00,77.81,77.825,77.81,77.825,64000000.0
2006-01-24 17:35:00,77.829,77.888,77.829,77.878,43200000.0
2006-01-24 17:36:00,77.88,77.891,77.874,77.874,33600000.0
2006-01-24 17:37:00,77.889,77.902,77.885,77.885,16000000.0
2006-01-24 17:38:00,77.884,77.906,77.884,77.906,35200000.0
2006-01-24 17:39:00,77.915,77.927,77.913,77.922,16000000.0
2006-01-24 17:40:00,77.91,77.913,77.905,77.91,75200000.0
2006-01-24 17:41:00,77.903,77.903,77.888,77.893,12800000.0
2006-01-24 17:42:00,77.899,77.909,77.899,77.909,4800000.0
2006-01-24 17:43:00,77.928,77.939,77.926,77.939,17600000.0
2006-01-24 17:44:00,77.952,77.952,77.913,77.913,30400000.0
2006-01-24 17:45:00,77.887,77.895,77.887,77.895,30400000.0
2006-01-24 17:46:00,77.901,77.901,77.886,77.886,41000000.0
2006-01-24 17:47:00,77.9,77.919,77.9,77.919,57600000.0
2006-01-24 17:48:00,77.926,77.935,77.924,77.934,57600000.0
2006-01-24 17:49:00,77.93,77.935,77.923,77.926,46400000.0
2006-01-24 17:50:00,77.933,77.936,77.916,77.916,8000000.0
2006-01-24 17:51:00,77.907,77.911,77.903,77.907,49600000.0
2006-01-24 17:52:00,77.898,77.908,77.895,77.908,43200000.0
2006-01-24 17:53:00,77.907,77.915,77.906,77.911,33600000.0
2006-01-24 17:54:00,77.92,77.927,77.916,77.927,38400000.0
2006-01-24 17:55:00,77.938,77.965,77.938,77.965,40000000.0
2006-01-24 17:56:00,77.956,77.956,77.946,77.949,44800000.0
2006-01-24 17:57:00,77.953,77.964,77.951,77.963,36800000.0
2006-01-24 17:58:00,77.961,77.971,77.961,77.967,17600000.0
2006-01-24 17:59:00,77.968,77.968,77.953,77.964,62400000.0
2006-01-24 18:00:00,77.978,77.978,77.969,77.977,51200000.0
2006-01-24 18:01:00,77.981,77.991,77.981,77.991,32000000.0
2006-01-24 18:02:00,77.987,77.991,77.983,77.983,24000000.0
2006-01-24 18:03:00,77.998,78.015,77.987,78.015,36800000.0
2006-01-24 18:04:00,78.026,78.026,78.012,78.012,33600000.0
2006-01-24 18:05:00,78.025,78.032,78.024,78.024,12200000.0
2006-01-24 18:06:00,78.025,78.046,78.023,78.046,30400000.0
2006-01-24 18:07:00,78.047,78.05,78.039,78.039,11200000.0
2006-01-24 18:08:00,78.032,78.049,78.031,78.032,85600000.0
2006-01-24 18:10:00,78.031,78.031,78.006,78.008,16000000.0
2006-01-24 18:11:00,77.996,78.002,77.985,78.002,12800000.0
2006-01-24 18:12:00,78.002,78.002,77.971,77.976,12800000.0
2006-01-24 18:13:00,77.98,77.98,77.974,77.977,27200000.0
2006-01-24 18:14:00,77.978,77.978,77.966,77.967,19200000.0
2006-01-24 18:15:00,77.964,77.964,77.951,77.961,30400000.0
2006-01-24 18:16:00,77.969,77.985,77.968,77.979,56000000.0
2006-01-24 18:17:00,77.969,77.976,77.968,77.971,43200000.0
2006-01-24 18:18:00,77.968,77.968,77.959,77.96,30400000.0
2006-01-24 18:20:00,77.95,77.958,77.95,77.958,42600000.0
2006-01-24 18:21:00,77.962,77.962,77.951,77.953,12800000.0
2006-01-24 18:22:00,77.96,77.966,77.953,77.955,33000000.0
2006-01-24 18:23:00,77.972,77.98,77.968,77.978,46400000.0
2006-01-24 18:24:00,77.988,77.988,77.972,77.975,52800000.0
2006-01-24 18:25:00,77.973,77.979,77.964,77.979,33600000.0
2006-01-24 18:26:00,77.964,77.991,77.964,77.983,12800000.0
2006-01-24 18:28:00,77.977,77.981,77.973,77.98,12800000.0
2006-01-24 18:29:00,77.982,77.991,77.982,77.991,25600000.0
2006-01-24 18:30:00,77.987,78.003,77.986,77.993,36800000.0
2006-01-24 18:31:00,77.999,78.001,77.986,78.001,11200000.0
2006-01-24 18:32:00,78.002,78.002,77.994,77.996,69800000.0
2006-01-24 18:33:00,77.995,77.995,77.988,77.989,32000000.0
2006-01-24 18:34:00,77.989,78.012,77.989,78.012,19200000.0
2006-01-24 18:35:00,78.022,78.038,78.02,78.024,43600000.0
2006-01-24 18:36:00,78.028,78.043,78.023,78.039,11200000.0
2006-01-24 18:37:00,78.045,78.054,78.042,78.042,36200000.0
2006-01-24 18:38:00,78.042,78.053,78.04,78.053,49600000.0
2006-01-24 18:39:00,78.06,78.065,78.055,78.059,76800000.0
2006-01-24 18:40:00,78.058,78.07,78.056,78.06,65600000.0
2006-01-24 18:41:00,78.046,78.053,78.034,78.043,71400000.0
2006-01-24 18:42:00,78.061,78.061,78.041,78.047,78400000.0
2006-01-24 18:44:00,78.035,78.05,78.035,78.05,30400000.0
2006-01-24 18:45:00,78.03,78.03,78.009,78.022,12800000.0
2006-01-24 18:46:00,78.02,78.042,78.02,78.036,12800000.0
2006-01-24 18:47:00,78.029,78.039,78.027,78.027,14400000.0
2006-01-24 18:48:00,78.024,78.024,78.016,78.019,28800000.0
2006-01-24 18:49:00,78.017,78.017,77.996,77.996,24000000.0
2006-01-24 18:50:00,78.004,78.019,78.002,78.002,46400000.0
2006-01-24 18:52:00,77.997,77.997,77.979,77.979,19200000.0
2006-01-24 18:53:00,77.984,77.991,77.979,77.986,30400000.0
2006-01-24 18:54:00,77.992,77.994,77.987,77.988,19200000.0
2006-01-24 18:55:00,77.994,78.014,77.989,78.014,22400000.0
2006-01-24 18:56:00,78.026,78.035,78.022,78.035,16000000.0
2006-01-24 18:57:00,78.039,78.047,78.039,78.047,19600000.0
2006-01-24 18:58:00,78.047,78.047,78.041,78.046,32000000.0
2006-01-24 18:59:00,78.043,78.048,78.042,78.048,32000000.0
2006-01-24 19:00:00,78.05,78.054,78.037,78.037,14400000.0
2006-01-24 19:01:00,78.039,78.039,78.013,78.013,11200000.0
2006-01-24 19:02:00,78.022,78.048,78.019,78.048,43200000.0
2006-01-24 19:03:00,78.049,78.065,78.049,78.065,14400000.0
2006-01-24 19:04:00,78.06,78.06,78.042,78.042,14400000.0
2006-01-24 19:05:00,78.039,78.039,78.024,78.038,17600000.0
2006-01-24 19:07:00,78.037,78.039,78.033,78.037,35200000.0
2006-01-24 19:08:00,78.04,78.045,78.04,78.041,22400000.0
2006-01-24 19:09:00,78.04,78.061,78.04,78.056,12800000.0
2006-01-24 19:10:00,78.079,78.087,78.079,78.084,17600000.0
2006-01-24 19:11:00,78.087,78.087,78.079,78.084,17600000.0
2006-01-24 19:12:00,78.085,78.092,78.085,78.085,23400000.0
2006-01-24 19:13:00,78.073,78.082,78.065,78.078,16000000.0
2006-01-24 19:14:00,78.091,78.094,78.079,78.087,12800000.0
2006-01-24 19:15:00,78.08,78.08,78.061,78.071,16000000.0
2006-01-24 19:16:00,78.074,78.076,78.058,78.06,12800000.0
2006-01-24 19:17:00,78.07,78.079,78.07,78.072,14400000.0
2006-01-24 19:18:00,78.058,78.08,78.058,78.075,32000000.0
2006-01-24 19:19:00,78.074,78.076,78.065,78.067,11200000.0
2006-01-24 19:20:00,78.071,78.085,78.069,78.083,14400000.0
2006-01-24 19:21:00,78.079,78.091,78.078,78.078,17600000.0
2006-01-24 19:22:00,78.089,78.11,78.089,78.11,14400000.0
2006-01-24 19:23:00,78.107,78.107,78.081,78.096,16000000.0
2006-01-24 19:25:00,78.098,78.102,78.097,78.099,12800000.0
2006-01-24 19:28:00,78.095,78.109,78.087,78.109,12800000.0
2006-01-24 19:29:00,78.127,78.132,78.125,78.128,12800000.0
2006-01-24 19:30:00,78.136,78.136,78.127,78.127,11200000.0
2006-01-24 19:32:00,78.125,78.125,78.115,78.115,11200000.0
2006-01-24 19:33:00,78.134,78.151,78.134,78.151,12200000.0
2006-01-24 19:35:00,78.149,78.158,78.129,78.129,17600000.0
2006-01-24 19:36:00,78.109,78.115,78.107,78.108,15800000.0
2006-01-24 19:37:00,78.105,78.11,78.105,78.109,11200000.0
2006-01-24 19:38:00,78.106,78.109,78.102,78.103,11200000.0
2006-01-24 19:39:00,78.098,78.112,78.098,78.112,12800000.0
2006-01-24 19:40:00,78.103,78.114,78.103,78.109,11200000.0
2006-01-24 19:41:00,78.11,78.12,78.106,78.119,11200000.0
2006-01-24 19:42:00,78.101,78.13,78.101,78.13,11200000.0
2006-01-24 19:43:00,78.126,78.142,78.126,78.142,11200000.0
2006-01-24 19:44:00,78.142,78.142,78.121,78.128,10600000.0
2006-01-24 19:45:00,78.129,78.129,78.107,78.108,16000000.0
2006-01-24 19:46:00,78.096,78.108,78.096,78.102,8000000.0
2006-01-24 19:47:00,78.101,78.109,78.101,78.109,9600000.0
2006-01-24 19:48:00,78.115,78.117,78.106,78.106,12800000.0
2006-01-24 19:49:00,78.098,78.106,78.098,78.106,30400000.0
2006-01-24 19:50:00,78.105,78.109,78.103,78.105,12800000.0
2006-01-24 19:51:00,78.099,78.111,78.098,78.11,12800000.0
2006-01-24 19:52:00,78.095,78.109,78.089,78.109,16000000.0
2006-01-24 19:53:00,78.119,78.122,78.114,78.116,11200000.0
2006-01-24 19:54:00,78.097,78.097,78.089,78.089,12800000.0
2006-01-24 19:55:00,78.094,78.094,78.086,78.094,11200000.0
2006-01-24 19:56:00,78.093,78.101,78.087,78.101,16000000.0
2006-01-24 19:57:00,78.105,78.105,78.094,78.096,12800000.0
2006-01-24 19:59:00,78.091,78.091,78.087,78.087,6400000.0
2006-01-24 20:00:00,78.097,78.105,78.097,78.102,17600000.0
2006-01-24 20:01:00,78.101,78.101,78.091,78.092,13200000.0
2006-01-24 20:02:00,78.095,78.103,78.093,78.098,17600000.0
2006-01-24 20:05:00,78.096,78.099,78.089,78.098,12800000.0
2006-01-24 20:06:00,78.105,78.113,78.105,78.108,11200000.0
2006-01-24 20:07:00,78.11,78.111,78.103,78.111,17600000.0
2006-01-24 20:08:00,78.109,78.109,78.091,78.097,38400000.0
2006-01-24 20:10:00,78.097,78.117,78.097,78.117,14400000.0
2006-01-24 20:11:00,78.127,78.141,78.127,78.134,11200000.0
2006-01-24 20:12:00,78.137,78.147,78.137,78.139,11200000.0
2006-01-24 20:14:00,78.141,78.15,78.083,78.15,13800000.0
2006-01-24 20:16:00,78.152,78.152,78.144,78.146,28800000.0
2006-01-24 20:17:00,78.143,78.143,78.124,78.129,33600000.0
2006-01-24 20:18:00,78.136,78.142,78.129,78.142,11200000.0
2006-01-24 20:19:00,78.146,78.149,78.142,78.142,11200000.0
2006-01-24 20:22:00,78.134,78.146,78.134,78.144,14400000.0
2006-01-24 20:24:00,78.152,78.152,78.147,78.147,16000000.0
2006-01-24 20:25:00,78.138,78.154,78.138,78.15,11200000.0
2006-01-24 20:27:00,78.153,78.16,78.151,78.154,15400000.0
2006-01-24 20:29:00,78.152,78.156,78.145,78.149,12800000.0
2006-01-24 20:30:00,78.144,78.144,78.134,78.135,27200000.0
2006-01-24 20:32:00,78.14,78.146,78.139,78.14,9600000.0
2006-01-24 20:33:00,78.141,78.144,78.13,78.138,12800000.0
2006-01-24 20:34:00,78.138,78.138,78.134,78.138,11200000.0
2006-01-24 20:35:00,78.133,78.135,78.127,78.127,11200000.0
2006-01-24 20:36:00,78.127,78.133,78.119,78.133,16000000.0
2006-01-24 20:38:00,78.119,78.13,78.119,78.128,12200000.0
2006-01-24 20:39:00,78.136,78.136,78.127,78.128,11200000.0
2006-01-24 20:42:00,78.128,78.132,78.123,78.125,11200000.0
2006-01-24 20:45:00,78.116,78.116,78.106,78.107,12800000.0
2006-01-24 20:46:00,78.112,78.113,78.103,78.105,14400000.0
2006-01-24 20:49:00,78.117,78.121,78.109,78.109,8000000.0
2006-01-24 20:50:00,78.116,78.127,78.111,78.127,13800000.0
2006-01-24 20:51:00,78.126,78.127,78.122,78.125,28800000.0
2006-01-24 20:52:00,78.123,78.126,78.117,78.117,11200000.0
2006-01-24 20:55:00,78.124,78.132,78.114,78.126,11200000.0
2006-01-24 20:56:00,78.13,78.133,78.128,78.133,8000000.0
2006-01-24 20:57:00,78.12,78.124,78.111,78.112,12800000.0
2006-01-24 20:58:00,78.105,78.113,78.104,78.113,11200000.0
2006-01-24 21:01:00,78.1,78.103,78.092,78.098,11200000.0
2006-01-24 21:02:00,78.096,78.102,78.096,78.096,16000000.0
2006-01-24 21:03:00,78.1,78.107,78.1,78.101,11600000.0
2006-01-24 21:04:00,78.107,78.107,78.095,78.101,16000000.0
2006-01-24 21:05:00,78.096,78.101,78.08,78.101,12800000.0
2006-01-24 21:07:00,78.103,78.108,78.092,78.1,14400000.0
2006-01-24 21:10:00,78.095,78.095,78.095,78.095,3200000.0
2006-01-24 21:11:00,78.09,78.09,78.073,78.084,12800000.0
2006-01-24 21:17:00,78.076,78.088,78.076,78.085,12800000.0
2006-01-24 21:18:00,78.088,78.094,78.0,78.094,12800000.0
2006-01-24 21:19:00,78.093,78.103,78.089,78.103,17600000.0
2006-01-24 21:20:00,78.086,78.111,78.086,78.111,14400000.0
2006-01-24 21:21:00,78.133,78.143,78.119,78.119,11200000.0
2006-01-24 21:22:00,78.117,78.126,78.111,78.126,12800000.0
2006-01-24 21:23:00,78.127,78.138,78.127,78.138,11200000.0
2006-01-24 21:24:00,78.146,78.156,78.14,78.14,11200000.0
2006-01-24 21:25:00,78.16,78.174,78.16,78.163,11200000.0
2006-01-24 21:26:00,78.17,78.173,78.166,78.166,11200000.0
2006-01-24 21:27:00,78.158,78.159,78.156,78.159,5800000.0
2006-01-24 21:28:00,78.168,78.169,78.152,78.162,11200000.0
2006-01-24 21:29:00,78.157,78.164,78.154,78.158,11200000.0
2006-01-24 21:30:00,78.153,78.153,78.14,78.142,12800000.0
2006-01-24 21:31:00,78.14,78.148,78.14,78.148,11200000.0
2006-01-24 21:33:00,78.135,78.151,78.135,78.151,11200000.0
2006-01-24 21:34:00,78.144,78.149,78.134,78.134,17600000.0
2006-01-24 21:36:00,78.122,78.139,78.122,78.134,9600000.0
2006-01-24 21:37:00,78.104,78.126,78.104,78.126,16000000.0
2006-01-24 21:38:00,78.111,78.111,78.019,78.019,12800000.0
2006-01-24 21:39:00,78.124,78.124,78.121,78.121,3200000.0
2006-01-24 21:40:00,78.127,78.135,78.125,78.135,11200000.0
2006-01-24 21:41:00,78.136,78.148,78.133,78.137,12800000.0
2006-01-24 21:42:00,78.148,78.148,78.123,78.139,14400000.0
2006-01-24 21:43:00,78.138,78.145,78.133,78.137,14400000.0
2006-01-24 21:44:00,78.138,78.142,78.133,78.137,12800000.0
2006-01-24 21:45:00,78.132,78.133,78.123,78.127,17600000.0
2006-01-24 21:46:00,78.135,78.135,78.124,78.132,14400000.0
2006-01-24 21:47:00,78.13,78.131,78.124,78.125,11200000.0
2006-01-24 21:48:00,78.124,78.126,78.113,78.126,16000000.0
2006-01-24 21:50:00,78.118,78.118,78.099,78.108,12200000.0
2006-01-24 21:51:00,78.116,78.125,78.115,78.118,17600000.0
2006-01-24 21:53:00,78.122,78.122,78.114,78.117,11200000.0
2006-01-24 21:54:00,78.119,78.119,78.108,78.109,11200000.0
2006-01-24 21:55:00,78.117,78.121,78.114,78.116,11200000.0
2006-01-24 21:58:00,78.111,78.113,78.099,78.099,18000000.0
2006-01-24 21:59:00,78.091,78.091,78.076,78.076,12800000.0
2006-01-24 22:00:00,78.085,78.087,78.075,78.075,17600000.0
2006-01-24 22:02:00,78.087,78.087,78.079,78.081,16000000.0
2006-01-24 22:03:00,78.074,78.08,78.074,78.08,17600000.0
2006-01-24 22:07:00,78.074,78.08,78.074,78.074,16000000.0
2006-01-24 22:10:00,78.078,78.079,78.073,78.073,12800000.0
2006-01-24 22:11:00,78.085,78.085,78.078,78.085,8000000.0
2006-01-24 22:12:00,78.089,78.094,78.087,78.09,12800000.0
2006-01-24 22:13:00,78.067,78.081,78.066,78.08,13200000.0
2006-01-24 22:14:00,78.086,78.092,78.082,78.09,12800000.0
2006-01-24 22:15:00,78.098,78.118,78.098,78.118,14400000.0
2006-01-24 22:16:00,78.133,78.141,78.132,78.132,12800000.0
2006-01-24 22:17:00,78.125,78.133,78.125,78.13,12800000.0
2006-01-24 22:18:00,78.126,78.128,78.124,78.124,16000000.0
2006-01-24 22:19:00,78.116,78.123,78.106,78.106,14400000.0
2006-01-24 22:20:00,78.107,78.12,78.107,78.116,12800000.0
2006-01-24 22:21:00,78.112,78.116,78.11,78.116,17600000.0
2006-01-24 22:22:00,78.123,78.127,78.123,78.127,6400000.0
2006-01-24 22:23:00,78.127,78.128,78.12,78.121,12800000.0
2006-01-24 22:24:00,78.118,78.125,78.118,78.121,11200000.0
2006-01-24 22:26:00,78.12,78.136,78.12,78.133,17000000.0
2006-01-24 22:27:00,78.133,78.133,78.125,78.125,12800000.0
2006-01-24 22:31:00,78.128,78.134,78.125,78.128,12800000.0
2006-01-24 22:32:00,78.129,78.136,78.07,78.136,11200000.0
2006-01-24 22:35:00,78.128,78.134,78.127,78.129,12800000.0
2006-01-24 22:37:00,78.116,78.116,78.105,78.105,25600000.0
2006-01-24 22:42:00,78.107,78.113,78.103,78.106,17600000.0
2006-01-24 22:48:00,78.105,78.107,78.097,78.097,8000000.0
2006-01-24 22:49:00,78.087,78.092,78.086,78.092,12800000.0
2006-01-24 22:50:00,78.105,78.109,78.094,78.1,11200000.0
2006-01-24 22:51:00,78.107,78.118,78.107,78.118,11200000.0
2006-01-24 22:53:00,78.125,78.127,78.124,78.127,11200000.0
2006-01-24 22:54:00,78.125,78.125,78.111,78.117,11200000.0
2006-01-24 22:55:00,78.107,78.119,78.107,78.119,12800000.0
2006-01-24 22:57:00,78.115,78.124,78.113,78.115,17600000.0
2006-01-24 23:02:00,78.118,78.127,78.114,78.121,17600000.0
2006-01-24 23:04:00,78.122,78.126,78.114,78.121,11200000.0
2006-01-24 23:07:00,78.118,78.125,78.118,78.125,12800000.0
2006-01-24 23:10:00,78.121,78.121,78.113,78.119,12800000.0
2006-01-24 23:11:00,78.126,78.126,78.112,78.114,11200000.0
2006-01-24 23:14:00,78.124,78.13,78.108,78.128,11200000.0
2006-01-24 23:16:00,78.129,78.133,78.113,78.113,12800000.0
2006-01-24 23:17:00,78.111,78.112,78.104,78.104,11200000.0
2006-01-24 23:18:00,78.1,78.113,78.1,78.113,10600000.0
2006-01-24 23:19:00,78.118,78.118,78.1,78.1,12800000.0
2006-01-24 23:20:00,78.108,78.127,78.105,78.127,14400000.0
2006-01-24 23:21:00,78.113,78.13,78.113,78.129,16000000.0
2006-01-24 23:22:00,78.137,78.145,78.135,78.137,12800000.0
2006-01-24 23:23:00,78.148,78.148,78.138,78.141,12800000.0
2006-01-24 23:24:00,78.135,78.141,78.13,78.134,11200000.0
2006-01-24 23:25:00,78.131,78.14,78.126,78.136,16000000.0
2006-01-24 23:28:00,78.141,78.142,78.134,78.142,12800000.0
2006-01-24 23:29:00,78.138,78.141,78.077,78.129,11200000.0
2006-01-24 23:30:00,78.14,78.146,78.135,78.145,14400000.0
2006-01-24 23:32:00,78.134,78.148,78.134,78.148,17000000.0
2006-01-24 23:33:00,78.146,78.146,78.134,78.134,12800000.0
2006-01-24 23:35:00,78.135,78.14,78.132,78.14,16000000.0
2006-01-24 23:37:00,78.151,78.156,78.147,78.15,12800000.0
2006-01-24 23:39:00,78.156,78.162,78.155,78.157,11200000.0
2006-01-24 23:41:00,78.159,78.16,78.152,78.157,12800000.0
2006-01-24 23:42:00,78.159,78.159,78.157,78.157,3200000.0
2006-01-24 23:43:00,78.16,78.166,78.156,78.166,11200000.0
2006-01-24 23:44:00,78.17,78.179,78.17,78.179,16000000.0
2006-01-24 23:45:00,78.179,78.185,78.17,78.183,11200000.0
2006-01-24 23:47:00,78.187,78.193,78.184,78.187,12800000.0
2006-01-24 23:48:00,78.179,78.186,78.119,78.179,8000000.0
2006-01-24 23:49:00,78.176,78.183,78.17,78.177,12800000.0
2006-01-24 23:50:00,78.172,78.172,78.163,78.165,11200000.0
2006-01-24 23:52:00,78.165,78.165,78.149,78.165,12800000.0
2006-01-24 23:53:00,78.165,78.173,78.165,78.171,11200000.0
2006-01-24 23:55:00,78.177,78.182,78.174,78.182,14400000.0
2006-01-24 23:58:00,78.184,78.186,78.169,78.184,11200000.0
2006-01-25 00:25:00,78.194,78.215,78.194,78.215,11200000.0
2006-01-25 00:28:00,78.21,78.215,78.209,78.213,32000000.0
2006-01-25 00:31:00,78.242,78.363,78.242,78.363,12800000.0
2006-01-25 00:32:00,78.359,78.36,78.345,78.351,12200000.0
2006-01-25 00:33:00,78.349,78.349,78.336,78.336,13200000.0
2006-01-25 00:34:00,78.336,78.338,78.33,78.332,19200000.0
2006-01-25 00:35:00,78.328,78.328,78.315,78.315,12800000.0
2006-01-25 00:36:00,78.306,78.323,78.306,78.323,12800000.0
2006-01-25 00:37:00,78.309,78.319,78.309,78.314,12800000.0
2006-01-25 00:38:00,78.312,78.312,78.303,78.308,12800000.0
2006-01-25 00:39:00,78.3,78.301,78.274,78.274,17600000.0
2006-01-25 00:40:00,78.272,78.289,78.272,78.289,8000000.0
2006-01-25 00:41:00,78.275,78.275,78.233,78.233,16000000.0
2006-01-25 00:42:00,78.213,78.253,78.213,78.253,12200000.0
2006-01-25 00:43:00,78.254,78.284,78.254,78.284,16000000.0
2006-01-25 00:44:00,78.273,78.274,78.238,78.241,17600000.0
2006-01-25 00:45:00,78.239,78.239,78.209,78.214,12800000.0
2006-01-25 00:46:00,78.221,78.228,78.221,78.224,14400000.0
2006-01-25 00:47:00,78.231,78.242,78.225,78.225,12800000.0
2006-01-25 00:48:00,78.226,78.226,78.187,78.187,12800000.0
2006-01-25 00:49:00,78.201,78.204,78.196,78.196,11200000.0
2006-01-25 00:50:00,78.195,78.206,78.194,78.206,12800000.0
2006-01-25 00:51:00,78.212,78.228,78.197,78.228,11200000.0
2006-01-25 00:52:00,78.217,78.23,78.217,78.217,11200000.0
2006-01-25 00:53:00,78.228,78.241,78.228,78.24,11200000.0
2006-01-25 00:54:00,78.235,78.25,78.235,78.25,17600000.0
2006-01-25 00:56:00,78.254,78.26,78.243,78.259,12800000.0
2006-01-25 00:57:00,78.256,78.256,78.247,78.247,12800000.0
2006-01-25 00:58:00,78.245,78.25,78.227,78.25,12800000.0
2006-01-25 00:59:00,78.253,78.255,78.241,78.254,11200000.0
2006-01-25 01:00:00,78.259,78.266,78.251,78.266,16000000.0
2006-01-25 01:02:00,78.277,78.278,78.266,78.266,7400000.0
2006-01-25 01:03:00,78.278,78.298,78.278,78.293,11200000.0
2006-01-25 01:04:00,78.288,78.331,78.288,78.331,12800000.0
2006-01-25 01:05:00,78.335,78.338,78.315,78.338,11200000.0
2006-01-25 01:06:00,78.339,78.339,78.267,78.32,12800000.0
2006-01-25 01:07:00,78.321,78.325,78.315,78.325,12800000.0
2006-01-25 01:08:00,78.324,78.339,78.317,78.333,16000000.0
2006-01-25 01:09:00,78.336,78.338,78.329,78.331,17600000.0
2006-01-25 01:10:00,78.324,78.332,78.322,78.33,16000000.0
2006-01-25 01:12:00,78.342,78.342,78.331,78.34,16000000.0
2006-01-25 01:14:00,78.327,78.338,78.327,78.33,16000000.0
2006-01-25 01:15:00,78.327,78.331,78.321,78.324,12800000.0
2006-01-25 01:16:00,78.324,78.329,78.323,78.323,25000000.0
2006-01-25 01:17:00,78.323,78.325,78.31,78.324,10600000.0
2006-01-25 01:18:00,78.333,78.335,78.326,78.333,12800000.0
2006-01-25 01:19:00,78.336,78.346,78.327,78.346,16000000.0
2006-01-25 01:20:00,78.342,78.357,78.342,78.357,11200000.0
2006-01-25 01:21:00,78.353,78.353,78.326,78.326,12800000.0
2006-01-25 01:25:00,78.311,78.357,78.311,78.357,12200000.0
2006-01-25 01:26:00,78.351,78.357,78.349,78.353,11200000.0
2006-01-25 01:27:00,78.363,78.377,78.363,78.377,12800000.0
2006-01-25 01:29:00,78.365,78.367,78.347,78.366,17600000.0
2006-01-25 01:30:00,78.362,78.362,78.35,78.352,11200000.0
2006-01-25 01:31:00,78.351,78.368,78.349,78.368,11200000.0
2006-01-25 01:32:00,78.356,78.356,78.346,78.353,12800000.0
2006-01-25 01:33:00,78.347,78.363,78.345,78.363,11200000.0
2006-01-25 01:34:00,78.368,78.379,78.365,78.379,24000000.0
2006-01-25 01:35:00,78.4,78.408,78.394,78.404,14400000.0
2006-01-25 01:36:00,78.415,78.431,78.411,78.428,10600000.0
2006-01-25 01:37:00,78.417,78.417,78.407,78.408,14400000.0
2006-01-25 01:38:00,78.416,78.439,78.416,78.439,17600000.0
2006-01-25 01:39:00,78.437,78.437,78.408,78.408,14800000.0
2006-01-25 01:40:00,78.404,78.422,78.404,78.418,10600000.0
2006-01-25 01:41:00,78.439,78.439,78.43,78.437,12800000.0
2006-01-25 01:42:00,78.442,78.453,78.442,78.453,11200000.0
2006-01-25 01:43:00,78.461,78.461,78.426,78.426,10600000.0
2006-01-25 01:44:00,78.423,78.436,78.423,78.433,12800000.0
2006-01-25 01:45:00,78.428,78.44,78.427,78.427,16000000.0
2006-01-25 01:46:00,78.398,78.428,78.398,78.428,16000000.0
2006-01-25 01:47:00,78.43,78.445,78.43,78.434,14400000.0
2006-01-25 01:48:00,78.45,78.464,78.449,78.464,12200000.0
2006-01-25 01:49:00,78.497,78.51,78.486,78.486,16000000.0
2006-01-25 01:50:00,78.487,78.497,78.487,78.496,14400000.0
2006-01-25 01:51:00,78.5,78.51,78.498,78.51,11200000.0
2006-01-25 01:52:00,78.516,78.528,78.51,78.528,20800000.0
2006-01-25 01:53:00,78.541,78.565,78.541,78.549,14400000.0
2006-01-25 01:54:00,78.55,78.55,78.529,78.533,8000000.0
2006-01-25 01:55:00,78.529,78.531,78.519,78.519,12800000.0
2006-01-25 01:56:00,78.525,78.525,78.511,78.517,12800000.0
2006-01-25 01:57:00,78.508,78.508,78.503,78.506,11200000.0
2006-01-25 01:58:00,78.499,78.499,78.472,78.472,11200000.0
2006-01-25 01:59:00,78.477,78.477,78.472,78.472,3200000.0
2006-01-25 02:00:00,78.499,78.501,78.494,78.499,11200000.0
2006-01-25 02:01:00,78.491,78.491,78.475,78.48,17600000.0
2006-01-25 02:02:00,78.48,78.494,78.48,78.492,12800000.0
2006-01-25 02:03:00,78.504,78.521,78.504,78.521,16000000.0
2006-01-25 02:04:00,78.522,78.522,78.507,78.507,12800000.0
2006-01-25 02:05:00,78.511,78.513,78.5,78.513,12800000.0
2006-01-25 02:06:00,78.525,78.533,78.525,78.53,12800000.0
2006-01-25 02:07:00,78.532,78.533,78.523,78.523,12800000.0
2006-01-25 02:08:00,78.53,78.558,78.53,78.558,17600000.0
2006-01-25 02:09:00,78.556,78.556,78.539,78.545,16000000.0
2006-01-25 02:10:00,78.542,78.555,78.542,78.549,9000000.0
2006-01-25 02:11:00,78.557,78.58,78.552,78.58,12800000.0
2006-01-25 02:12:00,78.593,78.6,78.588,78.59,11200000.0
2006-01-25 02:13:00,78.586,78.606,78.586,78.606,11200000.0
2006-01-25 02:14:00,78.63,78.661,78.63,78.653,11200000.0
2006-01-25 02:15:00,78.653,78.653,78.631,78.631,11200000.0
2006-01-25 02:16:00,78.61,78.61,78.543,78.609,9600000.0
2006-01-25 02:17:00,78.636,78.64,78.633,78.639,11200000.0
2006-01-25 02:18:00,78.637,78.638,78.623,78.638,12800000.0
2006-01-25 02:19:00,78.638,78.643,78.633,78.642,12800000.0
2006-01-25 02:20:00,78.642,78.652,78.642,78.652,8000000.0
2006-01-25 02:21:00,78.644,78.646,78.634,78.637,17600000.0
2006-01-25 02:22:00,78.639,78.643,78.633,78.643,12800000.0
2006-01-25 02:23:00,78.632,78.635,78.614,78.614,12800000.0
2006-01-25 02:24:00,78.61,78.615,78.52,78.607,11200000.0
2006-01-25 02:25:00,78.602,78.605,78.598,78.599,17600000.0
2006-01-25 02:26:00,78.601,78.613,78.592,78.613,17600000.0
2006-01-25 02:27:00,78.618,78.624,78.615,78.615,17600000.0
2006-01-25 02:28:00,78.6,78.609,78.6,78.604,14400000.0
2006-01-25 02:29:00,78.605,78.605,78.591,78.591,11200000.0
2006-01-25 02:30:00,78.595,78.615,78.595,78.615,11200000.0
2006-01-25 02:31:00,78.61,78.61,78.584,78.584,17600000.0
2006-01-25 02:32:00,78.601,78.606,78.586,78.606,11200000.0
2006-01-25 02:33:00,78.608,78.616,78.606,78.606,11200000.0
2006-01-25 02:34:00,78.611,78.625,78.611,78.621,14400000.0
2006-01-25 02:35:00,78.625,78.636,78.618,78.636,13200000.0
2006-01-25 02:36:00,78.637,78.637,78.606,78.606,12800000.0
2006-01-25 02:37:00,78.599,78.601,78.587,78.593,12800000.0
2006-01-25 02:38:00,78.615,78.616,78.61,78.613,12800000.0
2006-01-25 02:39:00,78.612,78.615,78.601,78.601,16000000.0
2006-01-25 02:40:00,78.605,78.618,78.604,78.604,12800000.0
2006-01-25 02:41:00,78.589,78.597,78.583,78.597,11200000.0
2006-01-25 02:42:00,78.6,78.608,78.6,78.605,12800000.0
2006-01-25 02:43:00,78.608,78.615,78.606,78.606,11200000.0
2006-01-25 02:44:00,78.586,78.599,78.584,78.586,12800000.0
2006-01-25 02:45:00,78.568,78.569,78.552,78.569,11200000.0
2006-01-25 02:47:00,78.58,78.589,78.577,78.581,12800000.0
2006-01-25 02:48:00,78.571,78.58,78.571,78.575,14400000.0
2006-01-25 02:49:00,78.583,78.586,78.566,78.586,17400000.0
2006-01-25 02:50:00,78.574,78.574,78.554,78.554,11200000.0
2006-01-25 02:51:00,78.563,78.567,78.551,78.562,11200000.0
2006-01-25 02:52:00,78.559,78.567,78.5,78.556,11200000.0
2006-01-25 02:53:00,78.559,78.565,78.549,78.553,11200000.0
2006-01-25 02:54:00,78.478,78.562,78.478,78.535,11200000.0
2006-01-25 02:55:00,78.519,78.53,78.514,78.53,11200000.0
2006-01-25 02:56:00,78.526,78.526,78.515,78.517,11200000.0
2006-01-25 02:57:00,78.497,78.5,78.489,78.5,11200000.0
2006-01-25 02:58:00,78.486,78.519,78.477,78.519,8000000.0
2006-01-25 02:59:00,78.529,78.529,78.509,78.509,11200000.0
2006-01-25 03:00:00,78.503,78.503,78.402,78.402,11200000.0
2006-01-25 03:01:00,78.485,78.485,78.466,78.48,11200000.0
2006-01-25 03:02:00,78.487,78.487,78.475,78.475,11200000.0
2006-01-25 03:03:00,78.476,78.491,78.474,78.491,14400000.0
2006-01-25 03:04:00,78.47,78.48,78.469,78.48,11200000.0
2006-01-25 03:05:00,78.482,78.491,78.476,78.478,16000000.0
2006-01-25 03:06:00,78.46,78.46,78.449,78.453,15400000.0
2006-01-25 03:07:00,78.439,78.451,78.437,78.45,14400000.0
2006-01-25 03:08:00,78.456,78.456,78.436,78.438,11200000.0
2006-01-25 03:09:00,78.444,78.456,78.44,78.456,11200000.0
2006-01-25 03:10:00,78.467,78.473,78.463,78.468,16000000.0
2006-01-25 03:11:00,78.466,78.483,78.466,78.483,11200000.0
2006-01-25 03:12:00,78.471,78.484,78.467,78.467,17600000.0
2006-01-25 03:13:00,78.49,78.498,78.466,78.466,16400000.0
2006-01-25 03:14:00,78.474,78.474,78.455,78.455,11200000.0
2006-01-25 03:15:00,78.445,78.445,78.428,78.442,17600000.0
2006-01-25 03:16:00,78.439,78.449,78.428,78.445,14400000.0
2006-01-25 03:17:00,78.442,78.445,78.425,78.439,11200000.0
2006-01-25 03:18:00,78.434,78.439,78.429,78.437,12800000.0
2006-01-25 03:19:00,78.437,78.437,78.424,78.424,12800000.0
2006-01-25 03:21:00,78.414,78.429,78.414,78.427,13800000.0
2006-01-25 03:22:00,78.434,78.438,78.432,78.433,11200000.0
2006-01-25 03:23:00,78.437,78.44,78.426,78.435,9600000.0
2006-01-25 03:24:00,78.43,78.433,78.427,78.43,9600000.0
2006-01-25 03:25:00,78.423,78.425,78.414,78.42,17600000.0
2006-01-25 03:26:00,78.424,78.434,78.414,78.414,12800000.0
2006-01-25 03:27:00,78.421,78.425,78.416,78.416,14400000.0
2006-01-25 03:28:00,78.408,78.408,78.403,78.406,11200000.0
2006-01-25 03:29:00,78.401,78.416,78.401,78.416,12800000.0
2006-01-25 03:30:00,78.424,78.424,78.357,78.416,17600000.0
2006-01-25 03:31:00,78.411,78.411,78.398,78.405,12800000.0
2006-01-25 03:32:00,78.402,78.405,78.395,78.395,8000000.0
2006-01-25 03:33:00,78.417,78.419,78.402,78.402,11200000.0
2006-01-25 03:34:00,78.408,78.416,78.402,78.407,11200000.0
2006-01-25 03:37:00,78.4,78.411,78.4,78.409,18000000.0
2006-01-25 03:39:00,78.389,78.412,78.33,78.412,14400000.0
2006-01-25 03:40:00,78.419,78.421,78.407,78.421,12200000.0
2006-01-25 03:41:00,78.412,78.42,78.409,78.409,11200000.0
2006-01-25 03:43:00,78.413,78.417,78.399,78.417,11200000.0
2006-01-25 03:44:00,78.411,78.414,78.398,78.401,12800000.0
2006-01-25 03:45:00,78.39,78.392,78.385,78.387,11200000.0
2006-01-25 03:46:00,78.393,78.409,78.393,78.409,11200000.0
2006-01-25 03:47:00,78.398,78.398,78.388,78.389,11200000.0
2006-01-25 03:49:00,78.408,78.414,78.408,78.412,16000000.0
2006-01-25 03:50:00,78.419,78.427,78.412,78.412,10600000.0
2006-01-25 03:51:00,78.414,78.414,78.405,78.411,8000000.0
2006-01-25 03:53:00,78.407,78.407,78.399,78.399,9600000.0
2006-01-25 03:54:00,78.406,78.406,78.395,78.402,14400000.0
2006-01-25 03:55:00,78.402,78.413,78.399,78.413,13800000.0
2006-01-25 03:56:00,78.425,78.426,78.417,78.417,12800000.0
2006-01-25 03:57:00,78.413,78.413,78.404,78.409,12800000.0
2006-01-25 03:58:00,78.407,78.411,78.403,78.403,16000000.0
2006-01-25 03:59:00,78.405,78.405,78.394,78.394,12800000.0
2006-01-25 04:00:00,78.399,78.412,78.39,78.403,14400000.0
2006-01-25 04:01:00,78.41,78.411,78.401,78.408,11200000.0
2006-01-25 04:02:00,78.407,78.412,78.407,78.412,8000000.0
2006-01-25 04:04:00,78.412,78.424,78.412,78.419,12800000.0
2006-01-25 04:05:00,78.424,78.435,78.424,78.434,11200000.0
2006-01-25 04:06:00,78.433,78.45,78.433,78.442,14400000.0
2006-01-25 04:07:00,78.453,78.464,78.441,78.441,14400000.0
2006-01-25 04:08:00,78.467,78.486,78.467,78.479,11200000.0
2006-01-25 04:09:00,78.479,78.479,78.471,78.477,11200000.0
2006-01-25 04:12:00,78.475,78.478,78.468,78.468,8000000.0
2006-01-25 04:13:00,78.473,78.473,78.46,78.46,11200000.0
2006-01-25 04:14:00,78.457,78.462,78.457,78.458,11200000.0
2006-01-25 04:16:00,78.45,78.45,78.44,78.44,11200000.0
2006-01-25 04:17:00,78.45,78.45,78.436,78.436,14400000.0
2006-01-25 04:18:00,78.449,78.449,78.438,78.442,12800000.0
2006-01-25 04:19:00,78.443,78.465,78.439,78.455,12800000.0
2006-01-25 04:20:00,78.46,78.47,78.374,78.468,11200000.0
2006-01-25 04:21:00,78.469,78.469,78.445,78.445,11200000.0
2006-01-25 04:22:00,78.43,78.442,78.424,78.435,16000000.0
2006-01-25 04:23:00,78.432,78.44,78.423,78.439,12800000.0
2006-01-25 04:24:00,78.433,78.433,78.427,78.431,12800000.0
2006-01-25 04:25:00,78.438,78.438,78.424,78.425,14400000.0
2006-01-25 04:26:00,78.418,78.42,78.414,78.416,14800000.0
2006-01-25 04:28:00,78.408,78.411,78.405,78.411,11200000.0
2006-01-25 04:29:00,78.409,78.414,78.408,78.413,12800000.0
2006-01-25 04:30:00,78.422,78.434,78.422,78.422,12800000.0
2006-01-25 04:31:00,78.419,78.419,78.389,78.411,12800000.0
2006-01-25 04:32:00,78.399,78.408,78.392,78.408,12800000.0
2006-01-25 04:33:00,78.42,78.43,78.42,78.43,16000000.0
2006-01-25 04:34:00,78.434,78.434,78.426,78.428,12800000.0
2006-01-25 04:35:00,78.431,78.437,78.431,78.435,12200000.0
2006-01-25 04:36:00,78.434,78.434,78.42,78.42,6400000.0
2006-01-25 04:37:00,78.427,78.43,78.411,78.428,12800000.0
2006-01-25 04:38:00,78.422,78.422,78.408,78.414,9600000.0
2006-01-25 04:39:00,78.415,78.431,78.409,78.43,12800000.0
2006-01-25 04:40:00,78.443,78.443,78.432,78.432,11200000.0
2006-01-25 04:41:00,78.414,78.422,78.404,78.422,11200000.0
2006-01-25 04:42:00,78.446,78.45,78.431,78.443,12800000.0
2006-01-25 04:44:00,78.44,78.44,78.43,78.43,9600000.0
2006-01-25 04:45:00,78.438,78.444,78.436,78.44,12800000.0
2006-01-25 04:46:00,78.447,78.459,78.444,78.459,14400000.0
2006-01-25 04:48:00,78.456,78.472,78.456,78.463,12800000.0
2006-01-25 04:49:00,78.457,78.478,78.457,78.475,11200000.0
2006-01-25 04:50:00,78.48,78.482,78.478,78.478,11200000.0
2006-01-25 04:51:00,78.478,78.478,78.388,78.474,14400000.0
2006-01-25 04:52:00,78.474,78.482,78.47,78.479,11200000.0
2006-01-25 04:53:00,78.488,78.496,78.488,78.494,9600000.0
2006-01-25 04:54:00,78.485,78.488,78.483,78.483,12800000.0
2006-01-25 04:55:00,78.482,78.49,78.482,78.49,11200000.0
2006-01-25 04:56:00,78.49,78.49,78.479,78.482,17000000.0
2006-01-25 04:57:00,78.482,78.487,78.474,78.486,11200000.0
2006-01-25 04:58:00,78.486,78.496,78.486,78.49,8000000.0
2006-01-25 05:00:00,78.48,78.501,78.48,78.489,11200000.0
2006-01-25 05:01:00,78.49,78.5,78.484,78.5,14400000.0
2006-01-25 05:02:00,78.499,78.511,78.498,78.507,13800000.0
2006-01-25 05:03:00,78.506,78.515,78.5,78.501,12800000.0
2006-01-25 05:04:00,78.505,78.522,78.501,78.522,8000000.0
2006-01-25 05:05:00,78.498,78.5,78.483,78.483,11200000.0
2006-01-25 05:06:00,78.482,78.499,78.48,78.497,11200000.0
2006-01-25 05:07:00,78.485,78.51,78.485,78.504,14400000.0
2006-01-25 05:08:00,78.518,78.527,78.507,78.52,11200000.0
2006-01-25 05:09:00,78.512,78.512,78.49,78.49,17600000.0
2006-01-25 05:10:00,78.495,78.5,78.472,78.5,12800000.0
2006-01-25 05:12:00,78.495,78.495,78.485,78.489,12800000.0
2006-01-25 05:13:00,78.495,78.505,78.495,78.503,12200000.0
2006-01-25 05:14:00,78.5,78.505,78.5,78.501,14400000.0
2006-01-25 05:15:00,78.492,78.512,78.483,78.51,16000000.0
2006-01-25 05:16:00,78.517,78.521,78.454,78.521,16000000.0
2006-01-25 05:17:00,78.515,78.515,78.507,78.507,11200000.0
2006-01-25 05:18:00,78.501,78.507,78.488,78.507,8000000.0
2006-01-25 05:19:00,78.503,78.517,78.503,78.511,16000000.0
2006-01-25 05:20:00,78.508,78.519,78.508,78.512,11200000.0
2006-01-25 05:22:00,78.512,78.531,78.512,78.531,11200000.0
2006-01-25 05:23:00,78.532,78.542,78.528,78.528,12800000.0
2006-01-25 05:24:00,78.515,78.526,78.515,78.521,11200000.0
2006-01-25 05:25:00,78.529,78.537,78.529,78.534,12800000.0
2006-01-25 05:26:00,78.53,78.534,78.526,78.529,12800000.0
2006-01-25 05:27:00,78.517,78.518,78.508,78.514,12800000.0
2006-01-25 05:28:00,78.508,78.519,78.507,78.519,11200000.0
2006-01-25 05:29:00,78.514,78.515,78.504,78.504,11200000.0
2006-01-25 05:30:00,78.521,78.528,78.509,78.521,15400000.0
2006-01-25 05:31:00,78.523,78.527,78.52,78.524,17600000.0
2006-01-25 05:33:00,78.534,78.538,78.53,78.53,9000000.0
2006-01-25 05:34:00,78.533,78.54,78.528,78.528,16000000.0
2006-01-25 05:39:00,78.532,78.532,78.521,78.521,11200000.0
2006-01-25 05:40:00,78.518,78.524,78.518,78.524,9600000.0
2006-01-25 05:41:00,78.528,78.531,78.524,78.526,12800000.0
2006-01-25 05:42:00,78.522,78.533,78.522,78.526,11200000.0
2006-01-25 05:43:00,78.532,78.532,78.527,78.527,11200000.0
2006-01-25 05:44:00,78.524,78.524,78.518,78.524,11200000.0
2006-01-25 05:46:00,78.531,78.531,78.516,78.522,17600000.0
2006-01-25 05:47:00,78.521,78.539,78.521,78.539,14400000.0
2006-01-25 05:48:00,78.548,78.549,78.535,78.549,9600000.0
2006-01-25 05:49:00,78.556,78.565,78.556,78.563,17600000.0
2006-01-25 05:50:00,78.555,78.555,78.526,78.526,11200000.0
2006-01-25 05:51:00,78.531,78.534,78.528,78.534,11200000.0
2006-01-25 05:52:00,78.535,78.54,78.525,78.54,12800000.0
2006-01-25 05:53:00,78.533,78.538,78.525,78.525,17600000.0
2006-01-25 05:54:00,78.518,78.524,78.517,78.522,9600000.0
2006-01-25 05:55:00,78.484,78.574,78.484,78.543,11200000.0
2006-01-25 05:56:00,78.512,78.527,78.512,78.519,12800000.0
2006-01-25 05:58:00,78.509,78.509,78.422,78.498,12200000.0
2006-01-25 06:00:00,78.503,78.503,78.497,78.502,8000000.0
2006-01-25 06:01:00,78.505,78.505,78.485,78.494,11200000.0
2006-01-25 06:02:00,78.51,78.521,78.507,78.507,12800000.0
2006-01-25 06:03:00,78.515,78.515,78.498,78.51,10600000.0
2006-01-25 06:04:00,78.509,78.519,78.508,78.519,16000000.0
2006-01-25 06:05:00,78.519,78.52,78.503,78.507,14400000.0
2006-01-25 06:06:00,78.507,78.512,78.505,78.508,12800000.0
2006-01-25 06:07:00,78.512,78.518,78.511,78.516,11200000.0
2006-01-25 06:08:00,78.525,78.549,78.525,78.549,11200000.0
2006-01-25 06:09:00,78.548,78.553,78.548,78.553,11200000.0
2006-01-25 06:10:00,78.553,78.566,78.464,78.555,11600000.0
2006-01-25 06:11:00,78.558,78.576,78.558,78.576,17600000.0
2006-01-25 06:12:00,78.581,78.581,78.565,78.568,11200000.0
2006-01-25 06:13:00,78.571,78.571,78.541,78.564,12800000.0
2006-01-25 06:14:00,78.575,78.575,78.56,78.568,12800000.0
2006-01-25 06:16:00,78.568,78.576,78.568,78.576,8000000.0
2006-01-25 06:17:00,78.575,78.575,78.566,78.569,12200000.0
2006-01-25 06:18:00,78.576,78.576,78.558,78.558,12800000.0
2006-01-25 06:19:00,78.559,78.575,78.559,78.575,12800000.0
2006-01-25 06:20:00,78.58,78.58,78.57,78.57,16000000.0
2006-01-25 06:21:00,78.579,78.589,78.579,78.581,12800000.0
2006-01-25 06:24:00,78.579,78.581,78.574,78.58,8000000.0
2006-01-25 06:25:00,78.589,78.607,78.579,78.607,12800000.0
2006-01-25 06:27:00,78.602,78.611,78.591,78.611,14400000.0
2006-01-25 06:28:00,78.598,78.606,78.586,78.586,8000000.0
2006-01-25 06:29:00,78.577,78.583,78.577,78.58,11200000.0
2006-01-25 06:30:00,78.599,78.617,78.598,78.598,14400000.0
2006-01-25 06:32:00,78.57,78.58,78.561,78.568,12800000.0
2006-01-25 06:34:00,78.561,78.587,78.561,78.574,12800000.0
2006-01-25 06:35:00,78.575,78.584,78.575,78.584,12800000.0
2006-01-25 06:36:00,78.592,78.599,78.585,78.588,13800000.0
2006-01-25 06:37:00,78.583,78.583,78.563,78.563,12800000.0
2006-01-25 06:38:00,78.563,78.579,78.561,78.579,16000000.0
2006-01-25 06:39:00,78.584,78.586,78.571,78.585,11200000.0
2006-01-25 06:40:00,78.582,78.589,78.578,78.589,9600000.0
2006-01-25 06:41:00,78.59,78.593,78.584,78.592,12800000.0
2006-01-25 06:42:00,78.593,78.606,78.588,78.606,9600000.0
2006-01-25 06:44:00,78.619,78.629,78.609,78.614,17600000.0
2006-01-25 06:45:00,78.636,78.642,78.626,78.637,17000000.0
2006-01-25 06:46:00,78.623,78.623,78.611,78.611,12800000.0
2006-01-25 06:47:00,78.612,78.618,78.607,78.618,12800000.0
2006-01-25 06:48:00,78.618,78.638,78.618,78.635,17600000.0
2006-01-25 06:49:00,78.625,78.637,78.625,78.634,17600000.0
2006-01-25 06:50:00,78.619,78.63,78.616,78.616,14400000.0
2006-01-25 06:51:00,78.625,78.632,78.614,78.614,12800000.0
2006-01-25 06:52:00,78.612,78.612,78.601,78.605,12800000.0
2006-01-25 06:54:00,78.598,78.604,78.595,78.603,14400000.0
2006-01-25 06:55:00,78.592,78.609,78.59,78.609,9600000.0
2006-01-25 06:56:00,78.612,78.612,78.606,78.606,11200000.0
2006-01-25 06:57:00,78.6,78.6,78.586,78.587,14400000.0
2006-01-25 06:58:00,78.591,78.608,78.591,78.602,12800000.0
2006-01-25 06:59:00,78.601,78.606,78.589,78.606,12800000.0
2006-01-25 07:00:00,78.605,78.61,78.598,78.598,16000000.0
2006-01-25 07:01:00,78.593,78.605,78.591,78.605,17600000.0
2006-01-25 07:03:00,78.594,78.61,78.592,78.61,12800000.0
2006-01-25 07:04:00,78.599,78.612,78.599,78.612,12800000.0
2006-01-25 07:07:00,78.619,78.626,78.619,78.622,11200000.0
2006-01-25 07:08:00,78.611,78.616,78.598,78.608,16000000.0
2006-01-25 07:10:00,78.616,78.626,78.605,78.619,12800000.0
2006-01-25 07:11:00,78.615,78.615,78.602,78.604,12800000.0
2006-01-25 07:12:00,78.595,78.607,78.595,78.606,6400000.0
2006-01-25 07:13:00,78.601,78.618,78.601,78.618,12200000.0
2006-01-25 07:14:00,78.612,78.63,78.612,78.618,11200000.0
2006-01-25 07:15:00,78.611,78.615,78.607,78.607,11200000.0
2006-01-25 07:16:00,78.606,78.613,78.606,78.607,11200000.0
2006-01-25 07:17:00,78.606,78.606,78.59,78.59,12800000.0
2006-01-25 07:18:00,78.605,78.605,78.585,78.585,17600000.0
2006-01-25 07:19:00,78.581,78.581,78.56,78.565,12200000.0
2006-01-25 07:20:00,78.562,78.563,78.552,78.553,12800000.0
2006-01-25 07:21:00,78.554,78.567,78.554,78.556,12800000.0
2006-01-25 07:22:00,78.559,78.56,78.542,78.555,17000000.0
2006-01-25 07:23:00,78.556,78.558,78.544,78.544,11200000.0
2006-01-25 07:24:00,78.524,78.532,78.52,78.524,14400000.0
2006-01-25 07:25:00,78.542,78.555,78.533,78.536,15400000.0
2006-01-25 07:26:00,78.523,78.533,78.522,78.522,9600000.0
2006-01-25 07:27:00,78.531,78.538,78.525,78.525,15400000.0
2006-01-25 07:28:00,78.519,78.534,78.519,78.534,14400000.0
2006-01-25 07:29:00,78.529,78.529,78.509,78.519,11200000.0
2006-01-25 07:30:00,78.518,78.525,78.514,78.521,11200000.0
2006-01-25 07:31:00,78.525,78.54,78.525,78.54,17600000.0
2006-01-25 07:32:00,78.536,78.538,78.531,78.538,17600000.0
2006-01-25 07:34:00,78.538,78.538,78.506,78.506,12800000.0
2006-01-25 07:35:00,78.503,78.514,78.503,78.514,16000000.0
2006-01-25 07:37:00,78.512,78.512,78.501,78.501,11200000.0
2006-01-25 07:38:00,78.498,78.51,78.498,78.508,12800000.0
2006-01-25 07:39:00,78.506,78.514,78.506,78.514,11200000.0
2006-01-25 07:40:00,78.522,78.524,78.518,78.524,11200000.0
2006-01-25 07:41:00,78.523,78.524,78.511,78.524,12800000.0
2006-01-25 07:43:00,78.52,78.527,78.516,78.516,12800000.0
2006-01-25 07:44:00,78.522,78.527,78.518,78.524,11200000.0
2006-01-25 07:45:00,78.528,78.537,78.528,78.536,11200000.0
2006-01-25 07:46:00,78.535,78.538,78.529,78.529,11200000.0
2006-01-25 07:47:00,78.522,78.522,78.51,78.512,14400000.0
2006-01-25 07:48:00,78.504,78.515,78.502,78.511,14400000.0
2006-01-25 07:49:00,78.512,78.512,78.501,78.502,17600000.0
2006-01-25 07:50:00,78.492,78.5,78.492,78.5,8000000.0
2006-01-25 07:51:00,78.497,78.497,78.485,78.492,12800000.0
2006-01-25 07:53:00,78.49,78.493,78.486,78.493,12800000.0
2006-01-25 07:54:00,78.492,78.496,78.49,78.496,11200000.0
2006-01-25 07:55:00,78.487,78.489,78.472,78.484,12800000.0
2006-01-25 07:56:00,78.481,78.492,78.481,78.492,16000000.0
2006-01-25 07:57:00,78.473,78.485,78.473,78.485,11200000.0
2006-01-25 07:58:00,78.478,78.478,78.466,78.468,11200000.0
2006-01-25 07:59:00,78.444,78.444,78.424,78.424,12800000.0
2006-01-25 08:00:00,78.406,78.406,78.382,78.382,8000000.0
2006-01-25 08:01:00,78.371,78.371,78.364,78.367,8000000.0
2006-01-25 08:02:00,78.377,78.388,78.377,78.388,4800000.0
2006-01-25 08:03:00,78.396,78.396,78.387,78.393,11200000.0
2006-01-25 08:04:00,78.399,78.399,78.389,78.393,17600000.0
2006-01-25 08:05:00,78.38,78.392,78.372,78.372,14400000.0
2006-01-25 08:06:00,78.356,78.356,78.344,78.349,11200000.0
2006-01-25 08:07:00,78.359,78.359,78.349,78.357,11200000.0
2006-01-25 08:08:00,78.346,78.351,78.345,78.351,17600000.0
2006-01-25 08:09:00,78.374,78.384,78.366,78.366,12800000.0
2006-01-25 08:10:00,78.357,78.377,78.357,78.362,12800000.0
2006-01-25 08:12:00,78.346,78.359,78.346,78.358,16000000.0
2006-01-25 08:13:00,78.359,78.377,78.357,78.371,11200000.0
2006-01-25 08:14:00,78.386,78.386,78.374,78.374,12800000.0
2006-01-25 08:15:00,78.384,78.395,78.373,78.379,16000000.0
2006-01-25 08:16:00,78.39,78.393,78.375,78.39,11200000.0
2006-01-25 08:17:00,78.384,78.384,78.37,78.37,12800000.0
2006-01-25 08:18:00,78.364,78.377,78.364,78.377,12800000.0
2006-01-25 08:19:00,78.389,78.398,78.387,78.392,14400000.0
2006-01-25 08:20:00,78.399,78.404,78.39,78.397,16000000.0
2006-01-25 08:21:00,78.397,78.404,78.386,78.395,17600000.0
2006-01-25 08:22:00,78.408,78.412,78.408,78.408,11200000.0
2006-01-25 08:23:00,78.415,78.422,78.414,78.414,11200000.0
2006-01-25 08:24:00,78.417,78.431,78.417,78.431,9600000.0
2006-01-25 08:25:00,78.431,78.442,78.431,78.442,12800000.0
2006-01-25 08:26:00,78.446,78.456,78.362,78.456,8000000.0
2006-01-25 08:27:00,78.43,78.452,78.43,78.437,12200000.0
2006-01-25 08:28:00,78.447,78.456,78.434,78.444,11200000.0
2006-01-25 08:29:00,78.438,78.438,78.43,78.43,14400000.0
2006-01-25 08:30:00,78.441,78.447,78.438,78.443,11200000.0
2006-01-25 08:31:00,78.446,78.471,78.446,78.471,12800000.0
2006-01-25 08:32:00,78.48,78.496,78.479,78.496,11200000.0
2006-01-25 08:33:00,78.508,78.508,78.497,78.497,11200000.0
2006-01-25 08:34:00,78.492,78.492,78.479,78.485,9600000.0
2006-01-25 08:35:00,78.492,78.496,78.484,78.486,17600000.0
2006-01-25 08:36:00,78.482,78.491,78.482,78.487,17600000.0
2006-01-25 08:37:00,78.487,78.487,78.468,78.468,11200000.0
2006-01-25 08:38:00,78.464,78.486,78.464,78.486,11200000.0
2006-01-25 08:39:00,78.475,78.498,78.475,78.494,16000000.0
2006-01-25 08:40:00,78.493,78.494,78.468,78.468,16000000.0
2006-01-25 08:41:00,78.46,78.475,78.458,78.475,17000000.0
2006-01-25 08:42:00,78.48,78.48,78.47,78.478,12800000.0
2006-01-25 08:44:00,78.483,78.483,78.474,78.474,12800000.0
2006-01-25 08:45:00,78.465,78.472,78.464,78.464,15400000.0
2006-01-25 08:46:00,78.465,78.486,78.465,78.486,11200000.0
2006-01-25 08:47:00,78.506,78.508,78.49,78.508,10600000.0
2006-01-25 08:48:00,78.533,78.538,78.518,78.518,12800000.0
2006-01-25 08:49:00,78.524,78.539,78.524,78.533,17600000.0
2006-01-25 08:50:00,78.521,78.529,78.517,78.521,13200000.0
2006-01-25 08:51:00,78.527,78.546,78.527,78.546,17000000.0
2006-01-25 08:52:00,78.544,78.544,78.516,78.521,11200000.0
2006-01-25 08:53:00,78.523,78.526,78.511,78.525,16000000.0
2006-01-25 08:54:00,78.519,78.519,78.513,78.513,3200000.0
2006-01-25 08:55:00,78.538,78.543,78.525,78.525,16000000.0
2006-01-25 08:56:00,78.531,78.531,78.515,78.515,11200000.0
2006-01-25 08:57:00,78.496,78.496,78.481,78.486,11200000.0
2006-01-25 08:58:00,78.485,78.491,78.483,78.491,9600000.0
2006-01-25 08:59:00,78.504,78.508,78.502,78.504,12800000.0
2006-01-25 09:00:00,78.502,78.502,78.473,78.473,17600000.0
2006-01-25 09:01:00,78.461,78.474,78.456,78.463,11200000.0
2006-01-25 09:02:00,78.454,78.466,78.448,78.466,11200000.0
2006-01-25 09:03:00,78.472,78.481,78.454,78.481,16000000.0
2006-01-25 09:04:00,78.508,78.525,78.508,78.525,11200000.0
2006-01-25 09:05:00,78.527,78.546,78.527,78.546,11200000.0
2006-01-25 09:06:00,78.546,78.546,78.53,78.545,12800000.0
2006-01-25 09:07:00,78.549,78.549,78.537,78.537,12800000.0
2006-01-25 09:08:00,78.533,78.533,78.519,78.524,12800000.0
2006-01-25 09:09:00,78.517,78.521,78.505,78.516,17600000.0
2006-01-25 09:10:00,78.528,78.561,78.528,78.544,12800000.0
2006-01-25 09:11:00,78.542,78.551,78.539,78.551,12800000.0
2006-01-25 09:12:00,78.551,78.56,78.551,78.556,12800000.0
2006-01-25 09:13:00,78.556,78.562,78.55,78.55,11200000.0
2006-01-25 09:14:00,78.536,78.536,78.519,78.519,11200000.0
2006-01-25 09:15:00,78.512,78.52,78.512,78.52,11200000.0
2006-01-25 09:16:00,78.51,78.512,78.5,78.507,12800000.0
2006-01-25 09:18:00,78.503,78.503,78.481,78.482,14400000.0
2006-01-25 09:19:00,78.467,78.475,78.461,78.475,12800000.0
2006-01-25 09:20:00,78.5,78.5,78.481,78.495,16000000.0
2006-01-25 09:21:00,78.511,78.511,78.494,78.494,11200000.0
2006-01-25 09:22:00,78.486,78.492,78.476,78.492,18000000.0
2006-01-25 09:23:00,78.485,78.517,78.485,78.517,13200000.0
2006-01-25 09:24:00,78.439,78.531,78.439,78.531,11200000.0
2006-01-25 09:25:00,78.53,78.536,78.53,78.533,12800000.0
2006-01-25 09:26:00,78.516,78.516,78.496,78.504,11200000.0
2006-01-25 09:27:00,78.495,78.5,78.495,78.498,11200000.0
2006-01-25 09:28:00,78.499,78.508,78.499,78.499,12800000.0
2006-01-25 09:29:00,78.496,78.496,78.466,78.466,11200000.0
2006-01-25 09:30:00,78.442,78.458,78.44,78.453,12800000.0
2006-01-25 09:31:00,78.451,78.452,78.427,78.427,12800000.0
2006-01-25 09:32:00,78.392,78.407,78.38,78.399,14400000.0
2006-01-25 09:33:00,78.408,78.42,78.407,78.42,12800000.0
2006-01-25 09:34:00,78.407,78.407,78.399,78.407,11200000.0
2006-01-25 09:35:00,78.41,78.421,78.402,78.415,12800000.0
2006-01-25 09:36:00,78.415,78.416,78.39,78.39,9600000.0
2006-01-25 09:37:00,78.378,78.402,78.333,78.373,16000000.0
2006-01-25 09:38:00,78.372,78.376,78.364,78.369,11200000.0
2006-01-25 09:39:00,78.385,78.385,78.365,78.365,12800000.0
2006-01-25 09:40:00,78.363,78.369,78.352,78.369,14400000.0
2006-01-25 09:41:00,78.365,78.381,78.365,78.381,11200000.0
2006-01-25 09:42:00,78.385,78.401,78.385,78.401,16000000.0
2006-01-25 09:43:00,78.396,78.398,78.382,78.382,12800000.0
2006-01-25 09:44:00,78.375,78.375,78.346,78.346,12800000.0
2006-01-25 09:45:00,78.366,78.374,78.362,78.369,12800000.0
2006-01-25 09:46:00,78.36,78.369,78.346,78.369,10600000.0
2006-01-25 09:47:00,78.358,78.365,78.356,78.365,12800000.0
2006-01-25 09:48:00,78.363,78.366,78.355,78.356,11200000.0
2006-01-25 09:49:00,78.365,78.374,78.36,78.373,12800000.0
2006-01-25 09:50:00,78.365,78.368,78.362,78.367,16000000.0
2006-01-25 09:51:00,78.376,78.385,78.376,78.379,16000000.0
2006-01-25 09:52:00,78.374,78.382,78.371,78.377,14400000.0
2006-01-25 09:53:00,78.363,78.371,78.363,78.369,12200000.0
2006-01-25 09:54:00,78.371,78.371,78.359,78.36,17600000.0
2006-01-25 09:55:00,78.357,78.365,78.357,78.359,11200000.0
2006-01-25 09:56:00,78.359,78.369,78.354,78.369,14400000.0
2006-01-25 09:57:00,78.374,78.374,78.368,78.374,17600000.0
2006-01-25 09:58:00,78.404,78.434,78.326,78.394,17600000.0
2006-01-25 09:59:00,78.386,78.389,78.378,78.384,17600000.0
2006-01-25 10:00:00,78.39,78.392,78.376,78.391,11200000.0
2006-01-25 10:01:00,78.382,78.394,78.382,78.385,12800000.0
2006-01-25 10:03:00,78.385,78.387,78.369,78.378,11200000.0
2006-01-25 10:05:00,78.367,78.376,78.357,78.357,13800000.0
2006-01-25 10:06:00,78.364,78.375,78.364,78.369,16000000.0
2006-01-25 10:07:00,78.369,78.369,78.337,78.346,12800000.0
2006-01-25 10:08:00,78.329,78.344,78.32,78.344,11200000.0
2006-01-25 10:09:00,78.356,78.368,78.349,78.368,12800000.0
2006-01-25 10:10:00,78.383,78.383,78.363,78.368,17600000.0
2006-01-25 10:11:00,78.367,78.385,78.367,78.385,11200000.0
2006-01-25 10:12:00,78.396,78.396,78.382,78.391,12800000.0
2006-01-25 10:13:00,78.399,78.405,78.396,78.405,12800000.0
2006-01-25 10:14:00,78.419,78.45,78.419,78.45,11200000.0
2006-01-25 10:15:00,78.448,78.471,78.448,78.468,12800000.0
2006-01-25 10:16:00,78.468,78.468,78.457,78.457,12200000.0
2006-01-25 10:17:00,78.455,78.463,78.455,78.457,11200000.0
2006-01-25 10:18:00,78.472,78.472,78.45,78.465,11200000.0
2006-01-25 10:19:00,78.455,78.463,78.44,78.463,11200000.0
2006-01-25 10:20:00,78.466,78.468,78.439,78.439,17600000.0
2006-01-25 10:21:00,78.43,78.454,78.43,78.446,16000000.0
2006-01-25 10:22:00,78.46,78.463,78.452,78.454,11200000.0
2006-01-25 10:23:00,78.469,78.479,78.469,78.476,11200000.0
2006-01-25 10:24:00,78.481,78.49,78.476,78.476,12800000.0
2006-01-25 10:25:00,78.48,78.502,78.477,78.502,11200000.0
2006-01-25 10:27:00,78.494,78.507,78.494,78.507,11200000.0
2006-01-25 10:28:00,78.507,78.513,78.501,78.513,12800000.0
2006-01-25 10:29:00,78.511,78.515,78.5,78.5,11200000.0
2006-01-25 10:30:00,78.507,78.524,78.507,78.524,8000000.0
2006-01-25 10:31:00,78.541,78.548,78.535,78.536,12800000.0
2006-01-25 10:32:00,78.528,78.543,78.528,78.539,17600000.0
2006-01-25 10:33:00,78.539,78.539,78.522,78.522,11200000.0
2006-01-25 10:34:00,78.518,78.528,78.518,78.528,11200000.0
2006-01-25 10:35:00,78.53,78.543,78.529,78.543,11200000.0
2006-01-25 10:36:00,78.537,78.54,78.533,78.54,11200000.0
2006-01-25 10:37:00,78.547,78.556,78.457,78.545,11200000.0
2006-01-25 10:38:00,78.547,78.55,78.533,78.55,12800000.0
2006-01-25 10:39:00,78.542,78.549,78.54,78.543,11200000.0
2006-01-25 10:41:00,78.538,78.548,78.538,78.548,12800000.0
2006-01-25 10:42:00,78.543,78.543,78.526,78.54,11200000.0
2006-01-25 10:43:00,78.534,78.535,78.527,78.535,11200000.0
2006-01-25 10:44:00,78.529,78.529,78.523,78.523,12800000.0
2006-01-25 10:46:00,78.52,78.52,78.512,78.517,12800000.0
2006-01-25 10:47:00,78.506,78.506,78.476,78.493,12800000.0
2006-01-25 10:48:00,78.473,78.473,78.468,78.473,12800000.0
2006-01-25 10:49:00,78.462,78.491,78.462,78.491,11200000.0
2006-01-25 10:50:00,78.493,78.497,78.486,78.486,16000000.0
2006-01-25 10:51:00,78.493,78.499,78.491,78.493,17000000.0
2006-01-25 10:53:00,78.47,78.47,78.441,78.441,11200000.0
2006-01-25 10:54:00,78.452,78.452,78.441,78.452,17600000.0
2006-01-25 10:55:00,78.45,78.457,78.445,78.448,11200000.0
2006-01-25 10:56:00,78.447,78.447,78.43,78.441,17400000.0
2006-01-25 10:57:00,78.446,78.457,78.446,78.457,16000000.0
2006-01-25 10:58:00,78.457,78.469,78.375,78.469,12800000.0
2006-01-25 10:59:00,78.477,78.477,78.455,78.455,11200000.0
2006-01-25 11:00:00,78.457,78.46,78.435,78.444,12800000.0
2006-01-25 11:01:00,78.453,78.466,78.451,78.466,12800000.0
2006-01-25 11:02:00,78.489,78.497,78.487,78.491,16000000.0
2006-01-25 11:03:00,78.497,78.497,78.477,78.494,12800000.0
2006-01-25 11:04:00,78.497,78.501,78.492,78.492,14400000.0
2006-01-25 11:05:00,78.482,78.482,78.461,78.473,17600000.0
2006-01-25 11:06:00,78.472,78.476,78.459,78.463,17600000.0
2006-01-25 11:07:00,78.448,78.454,78.432,78.454,17600000.0
2006-01-25 11:08:00,78.406,78.472,78.406,78.461,11200000.0
2006-01-25 11:09:00,78.476,78.48,78.462,78.463,17600000.0
2006-01-25 11:11:00,78.47,78.502,78.47,78.502,11200000.0
2006-01-25 11:12:00,78.5,78.5,78.465,78.465,17000000.0
2006-01-25 11:13:00,78.488,78.492,78.465,78.475,14400000.0
2006-01-25 11:14:00,78.486,78.503,78.486,78.497,11200000.0
2006-01-25 11:15:00,78.505,78.509,78.493,78.506,11200000.0
2006-01-25 11:16:00,78.525,78.539,78.525,78.539,12800000.0
2006-01-25 11:17:00,78.538,78.538,78.517,78.531,11200000.0
2006-01-25 11:18:00,78.54,78.54,78.512,78.512,12800000.0
2006-01-25 11:19:00,78.489,78.489,78.464,78.464,17600000.0
2006-01-25 11:20:00,78.447,78.455,78.44,78.454,12200000.0
2006-01-25 11:21:00,78.467,78.477,78.465,78.477,14400000.0
2006-01-25 11:22:00,78.48,78.492,78.48,78.491,12800000.0
2006-01-25 11:23:00,78.501,78.501,78.482,78.482,11200000.0
2006-01-25 11:24:00,78.473,78.473,78.449,78.449,12800000.0
2006-01-25 11:25:00,78.455,78.474,78.455,78.466,17600000.0
2006-01-25 11:26:00,78.476,78.496,78.475,78.492,14400000.0
2006-01-25 11:27:00,78.504,78.515,78.492,78.515,11200000.0
2006-01-25 11:28:00,78.519,78.521,78.513,78.52,14400000.0
2006-01-25 11:29:00,78.512,78.522,78.512,78.522,14400000.0
2006-01-25 11:30:00,78.52,78.53,78.52,78.529,14400000.0
2006-01-25 11:31:00,78.541,78.548,78.54,78.544,11200000.0
2006-01-25 11:32:00,78.54,78.547,78.536,78.542,17600000.0
2006-01-25 11:33:00,78.54,78.554,78.536,78.536,12800000.0
2006-01-25 11:34:00,78.537,78.545,78.533,78.533,12800000.0
2006-01-25 11:35:00,78.546,78.546,78.535,78.535,11200000.0
2006-01-25 11:36:00,78.53,78.543,78.53,78.543,12800000.0
2006-01-25 11:37:00,78.542,78.547,78.538,78.544,11200000.0
2006-01-25 11:39:00,78.557,78.557,78.541,78.549,11200000.0
2006-01-25 11:40:00,78.54,78.551,78.538,78.551,11200000.0
2006-01-25 11:41:00,78.547,78.551,78.544,78.547,15400000.0
2006-01-25 11:42:00,78.556,78.569,78.551,78.562,17600000.0
2006-01-25 11:43:00,78.561,78.566,78.536,78.566,10600000.0
2006-01-25 11:44:00,78.559,78.559,78.551,78.555,11200000.0
2006-01-25 11:45:00,78.558,78.568,78.553,78.568,14400000.0
2006-01-25 11:46:00,78.571,78.595,78.571,78.595,11200000.0
2006-01-25 11:47:00,78.609,78.643,78.609,78.643,17600000.0
2006-01-25 11:48:00,78.639,78.639,78.617,78.624,11200000.0
2006-01-25 11:49:00,78.631,78.635,78.627,78.627,12800000.0
2006-01-25 11:50:00,78.62,78.622,78.615,78.615,12800000.0
2006-01-25 11:51:00,78.602,78.602,78.59,78.591,11200000.0
2006-01-25 11:52:00,78.589,78.589,78.569,78.574,11200000.0
2006-01-25 11:53:00,78.574,78.585,78.564,78.585,16000000.0
2006-01-25 11:54:00,78.592,78.592,78.568,78.568,13800000.0
2006-01-25 11:55:00,78.58,78.591,78.523,78.583,11200000.0
2006-01-25 11:56:00,78.585,78.594,78.574,78.574,12800000.0
2006-01-25 11:57:00,78.566,78.566,78.546,78.552,12800000.0
2006-01-25 11:58:00,78.559,78.559,78.545,78.546,11200000.0
2006-01-25 11:59:00,78.55,78.55,78.487,78.487,11200000.0
2006-01-25 12:00:00,78.477,78.496,78.472,78.496,11200000.0
2006-01-25 12:01:00,78.533,78.537,78.518,78.518,11200000.0
2006-01-25 12:02:00,78.499,78.501,78.49,78.49,14400000.0
2006-01-25 12:03:00,78.508,78.51,78.477,78.477,11200000.0
2006-01-25 12:04:00,78.477,78.477,78.466,78.471,17600000.0
2006-01-25 12:05:00,78.447,78.447,78.412,78.412,17600000.0
2006-01-25 12:06:00,78.417,78.436,78.417,78.427,12800000.0
2006-01-25 12:10:00,78.432,78.455,78.432,78.45,11200000.0
2006-01-25 12:11:00,78.476,78.476,78.464,78.468,12800000.0
2006-01-25 12:12:00,78.466,78.485,78.466,78.485,11200000.0
2006-01-25 12:13:00,78.496,78.5,78.479,78.481,11200000.0
2006-01-25 12:15:00,78.489,78.502,78.486,78.502,12800000.0
2006-01-25 12:16:00,78.49,78.544,78.49,78.544,12800000.0
2006-01-25 12:19:00,78.531,78.531,78.5,78.51,12800000.0
2006-01-25 12:20:00,78.507,78.507,78.49,78.494,14400000.0
2006-01-25 12:21:00,78.511,78.524,78.511,78.523,11200000.0
2006-01-25 12:22:00,78.524,78.544,78.524,78.531,16000000.0
2006-01-25 12:23:00,78.541,78.541,78.518,78.526,14400000.0
2006-01-25 12:24:00,78.514,78.521,78.51,78.514,12800000.0
2006-01-25 12:25:00,78.523,78.523,78.493,78.493,11200000.0
2006-01-25 12:26:00,78.484,78.497,78.484,78.497,11200000.0
2006-01-25 12:27:00,78.501,78.522,78.501,78.522,11200000.0
2006-01-25 12:28:00,78.524,78.529,78.518,78.518,12800000.0
2006-01-25 12:29:00,78.498,78.501,78.492,78.499,17600000.0
2006-01-25 12:30:00,78.487,78.523,78.487,78.523,17600000.0
2006-01-25 12:31:00,78.534,78.542,78.526,78.534,12800000.0
2006-01-25 12:32:00,78.531,78.54,78.528,78.537,12800000.0
2006-01-25 12:33:00,78.535,78.535,78.525,78.531,14400000.0
2006-01-25 12:34:00,78.526,78.527,78.519,78.522,12800000.0
2006-01-25 12:35:00,78.507,78.508,78.503,78.506,11200000.0
2006-01-25 12:39:00,78.508,78.539,78.508,78.539,16000000.0
2006-01-25 12:40:00,78.546,78.546,78.519,78.542,16000000.0
2006-01-25 12:41:00,78.544,78.548,78.535,78.535,12800000.0
2006-01-25 12:42:00,78.526,78.528,78.518,78.521,14400000.0
2006-01-25 12:43:00,78.532,78.546,78.532,78.541,12800000.0
2006-01-25 12:44:00,78.521,78.533,78.515,78.533,17600000.0
2006-01-25 12:45:00,78.523,78.523,78.512,78.519,16000000.0
2006-01-25 12:46:00,78.518,78.531,78.509,78.51,12800000.0
2006-01-25 12:47:00,78.507,78.525,78.502,78.519,12800000.0
2006-01-25 12:48:00,78.518,78.53,78.506,78.53,12800000.0
2006-01-25 12:49:00,78.513,78.537,78.511,78.537,16000000.0
2006-01-25 12:50:00,78.55,78.55,78.538,78.544,14400000.0
2006-01-25 12:51:00,78.542,78.549,78.54,78.542,11200000.0
2006-01-25 12:52:00,78.55,78.553,78.544,78.553,11200000.0
2006-01-25 12:53:00,78.548,78.559,78.548,78.552,11200000.0
2006-01-25 12:54:00,78.558,78.558,78.541,78.542,12800000.0
2006-01-25 12:56:00,78.552,78.555,78.54,78.54,11200000.0
2006-01-25 12:57:00,78.538,78.555,78.538,78.554,11200000.0
2006-01-25 12:59:00,78.538,78.542,78.533,78.533,15400000.0
2006-01-25 13:00:00,78.521,78.533,78.517,78.533,12800000.0
2006-01-25 13:01:00,78.531,78.534,78.522,78.534,14400000.0
2006-01-25 13:02:00,78.534,78.536,78.521,78.521,12200000.0
2006-01-25 13:03:00,78.524,78.527,78.511,78.523,16000000.0
2006-01-25 13:04:00,78.541,78.566,78.541,78.566,11200000.0
2006-01-25 13:05:00,78.555,78.559,78.541,78.545,12800000.0
2006-01-25 13:06:00,78.538,78.567,78.538,78.559,12800000.0
2006-01-25 13:07:00,78.54,78.545,78.54,78.541,14400000.0
2006-01-25 13:08:00,78.55,78.552,78.544,78.55,17600000.0
2006-01-25 13:10:00,78.553,78.582,78.552,78.582,16000000.0
2006-01-25 13:11:00,78.585,78.589,78.584,78.588,11200000.0
2006-01-25 13:12:00,78.581,78.583,78.578,78.581,12800000.0
2006-01-25 13:19:00,78.587,78.592,78.584,78.591,16000000.0
2006-01-25 13:28:00,78.603,78.659,78.516,78.659,16000000.0
2006-01-25 13:30:00,78.668,78.676,78.668,78.673,12800000.0
2006-01-25 13:31:00,78.669,78.684,78.669,78.684,10600000.0
2006-01-25 13:32:00,78.688,78.688,78.676,78.68,11200000.0
2006-01-25 13:33:00,78.677,78.679,78.671,78.676,19200000.0
2006-01-25 13:34:00,78.678,78.681,78.674,78.681,14400000.0
2006-01-25 13:35:00,78.679,78.679,78.661,78.661,36800000.0
2006-01-25 13:36:00,78.659,78.668,78.658,78.658,17600000.0
2006-01-25 13:37:00,78.659,78.676,78.659,78.672,14400000.0
2006-01-25 13:38:00,78.664,78.679,78.664,78.672,33600000.0
2006-01-25 13:39:00,78.69,78.69,78.683,78.687,14400000.0
2006-01-25 13:40:00,78.685,78.701,78.685,78.699,40000000.0
2006-01-25 13:41:00,78.704,78.717,78.704,78.713,15400000.0
2006-01-25 13:42:00,78.704,78.715,78.704,78.707,11200000.0
2006-01-25 13:43:00,78.715,78.718,78.706,78.709,27200000.0
2006-01-25 13:44:00,78.693,78.697,78.682,78.69,33600000.0
2006-01-25 13:46:00,78.703,78.709,78.693,78.701,24000000.0
2006-01-25 13:47:00,78.694,78.695,78.687,78.689,12800000.0
2006-01-25 13:48:00,78.693,78.693,78.674,78.68,12800000.0
2006-01-25 13:49:00,78.689,78.695,78.688,78.688,17600000.0
2006-01-25 13:50:00,78.678,78.678,78.652,78.652,11200000.0
2006-01-25 13:51:00,78.668,78.678,78.668,78.673,24000000.0
2006-01-25 13:52:00,78.675,78.678,78.663,78.663,12800000.0
2006-01-25 13:53:00,78.673,78.677,78.67,78.67,17600000.0
2006-01-25 13:54:00,78.659,78.659,78.652,78.652,25600000.0
2006-01-25 13:55:00,78.652,78.663,78.652,78.66,14400000.0
2006-01-25 13:56:00,78.658,78.658,78.636,78.636,14400000.0
2006-01-25 13:57:00,78.643,78.661,78.641,78.646,28800000.0
2006-01-25 13:58:00,78.653,78.666,78.653,78.664,14400000.0
2006-01-25 13:59:00,78.664,78.664,78.656,78.659,32400000.0
2006-01-25 14:00:00,78.663,78.668,78.658,78.658,48000000.0
2006-01-25 14:01:00,78.654,78.666,78.652,78.666,32000000.0
2006-01-25 14:02:00,78.675,78.675,78.667,78.674,14400000.0
2006-01-25 14:03:00,78.675,78.677,78.664,78.664,14400000.0
2006-01-25 14:04:00,78.642,78.655,78.642,78.654,11200000.0
2006-01-25 14:05:00,78.655,78.67,78.655,78.665,24000000.0
2006-01-25 14:06:00,78.664,78.67,78.66,78.667,36800000.0
2006-01-25 14:07:00,78.665,78.673,78.659,78.673,40000000.0
2006-01-25 14:09:00,78.662,78.667,78.657,78.667,33600000.0
2006-01-25 14:10:00,78.667,78.677,78.665,78.677,33600000.0
2006-01-25 14:11:00,78.675,78.677,78.668,78.673,14400000.0
2006-01-25 14:12:00,78.67,78.679,78.668,78.675,26600000.0
2006-01-25 14:13:00,78.683,78.691,78.679,78.691,14400000.0
2006-01-25 14:14:00,78.689,78.693,78.688,78.693,12800000.0
2006-01-25 14:16:00,78.685,78.687,78.675,78.675,25600000.0
2006-01-25 14:17:00,78.665,78.675,78.66,78.671,12800000.0
2006-01-25 14:18:00,78.684,78.69,78.679,78.679,16000000.0
2006-01-25 14:19:00,78.673,78.673,78.657,78.657,12800000.0
2006-01-25 14:20:00,78.653,78.653,78.639,78.639,25600000.0
2006-01-25 14:21:00,78.64,78.665,78.64,78.665,28800000.0
2006-01-25 14:23:00,78.663,78.667,78.654,78.667,48000000.0
2006-01-25 14:24:00,78.672,78.673,78.662,78.668,12800000.0
2006-01-25 14:25:00,78.658,78.67,78.658,78.669,12800000.0
2006-01-25 14:26:00,78.686,78.694,78.685,78.689,12800000.0
2006-01-25 14:27:00,78.681,78.696,78.68,78.696,17600000.0
2006-01-25 14:28:00,78.696,78.696,78.681,78.684,11200000.0
2006-01-25 14:29:00,78.707,78.723,78.707,78.718,36800000.0
2006-01-25 14:30:00,78.719,78.73,78.713,78.73,22400000.0
2006-01-25 14:31:00,78.736,78.745,78.736,78.738,20800000.0
2006-01-25 14:32:00,78.73,78.741,78.726,78.741,8000000.0
2006-01-25 14:33:00,78.744,78.744,78.733,78.733,24000000.0
2006-01-25 14:34:00,78.735,78.737,78.72,78.737,12800000.0
2006-01-25 14:35:00,78.739,78.74,78.737,78.737,14400000.0
2006-01-25 14:36:00,78.733,78.751,78.73,78.744,11200000.0
2006-01-25 14:37:00,78.764,78.764,78.755,78.76,11200000.0
2006-01-25 14:38:00,78.767,78.797,78.757,78.797,56000000.0
2006-01-25 14:39:00,78.811,78.811,78.794,78.799,12800000.0
2006-01-25 14:40:00,78.786,78.797,78.774,78.791,14400000.0
2006-01-25 14:41:00,78.796,78.796,78.758,78.758,56400000.0
2006-01-25 14:42:00,78.757,78.77,78.755,78.77,12800000.0
2006-01-25 14:43:00,78.763,78.763,78.746,78.756,25600000.0
2006-01-25 14:44:00,78.758,78.762,78.748,78.748,12800000.0
2006-01-25 14:45:00,78.754,78.763,78.751,78.763,11200000.0
2006-01-25 14:46:00,78.759,78.76,78.755,78.755,11200000.0
2006-01-25 14:47:00,78.76,78.771,78.76,78.768,16000000.0
2006-01-25 14:49:00,78.754,78.754,78.74,78.747,32000000.0
2006-01-25 14:50:00,78.747,78.753,78.747,78.748,28800000.0
2006-01-25 14:51:00,78.747,78.757,78.747,78.757,32000000.0
2006-01-25 14:52:00,78.754,78.772,78.754,78.772,12200000.0
2006-01-25 14:53:00,78.782,78.782,78.759,78.781,17600000.0
2006-01-25 14:54:00,78.773,78.797,78.766,78.797,12200000.0
2006-01-25 14:55:00,78.787,78.789,78.781,78.784,16000000.0
2006-01-25 14:56:00,78.778,78.79,78.778,78.779,12200000.0
2006-01-25 14:57:00,78.806,78.809,78.8,78.801,12800000.0
2006-01-25 14:58:00,78.794,78.809,78.791,78.809,17600000.0
2006-01-25 14:59:00,78.814,78.836,78.814,78.836,16000000.0
2006-01-25 15:00:00,78.833,78.842,78.833,78.842,13800000.0
2006-01-25 15:01:00,78.846,78.852,78.829,78.829,12800000.0
2006-01-25 15:02:00,78.833,78.843,78.829,78.843,27200000.0
2006-01-25 15:03:00,78.855,78.855,78.836,78.836,12800000.0
2006-01-25 15:04:00,78.838,78.854,78.838,78.854,11200000.0
2006-01-25 15:05:00,78.85,78.868,78.85,78.858,11200000.0
2006-01-25 15:06:00,78.862,78.87,78.856,78.856,11200000.0
2006-01-25 15:07:00,78.865,78.873,78.863,78.873,25600000.0
2006-01-25 15:08:00,78.88,78.882,78.88,78.882,3200000.0
2006-01-25 15:09:00,78.88,78.9,78.88,78.886,16000000.0
2006-01-25 15:10:00,78.875,78.875,78.861,78.867,12800000.0
2006-01-25 15:11:00,78.875,78.875,78.86,78.86,32000000.0
2006-01-25 15:12:00,78.851,78.851,78.842,78.846,12200000.0
2006-01-25 15:13:00,78.857,78.877,78.857,78.861,44200000.0
2006-01-25 15:14:00,78.861,78.861,78.846,78.846,35200000.0
2006-01-25 15:15:00,78.844,78.857,78.836,78.857,22400000.0
2006-01-25 15:16:00,78.859,78.862,78.837,78.839,36800000.0
2006-01-25 15:17:00,78.846,78.871,78.846,78.871,21800000.0
2006-01-25 15:18:00,78.88,78.88,78.863,78.863,22400000.0
2006-01-25 15:19:00,78.859,78.86,78.846,78.846,16000000.0
2006-01-25 15:20:00,78.856,78.87,78.855,78.87,24000000.0
2006-01-25 15:21:00,78.872,78.872,78.86,78.862,14400000.0
2006-01-25 15:22:00,78.861,78.861,78.844,78.845,12800000.0
2006-01-25 15:23:00,78.859,78.865,78.857,78.862,48000000.0
2006-01-25 15:24:00,78.854,78.861,78.853,78.854,25600000.0
2006-01-25 15:25:00,78.857,78.89,78.857,78.878,27200000.0
2006-01-25 15:26:00,78.875,78.876,78.863,78.876,40000000.0
2006-01-25 15:27:00,78.869,78.871,78.858,78.858,28800000.0
2006-01-25 15:28:00,78.857,78.878,78.857,78.878,70800000.0
2006-01-25 15:29:00,78.849,78.865,78.752,78.859,45800000.0
2006-01-25 15:30:00,78.793,78.923,78.786,78.8,114400000.0
2006-01-25 15:31:00,78.904,78.953,78.904,78.951,60800000.0
2006-01-25 15:32:00,78.958,78.958,78.939,78.939,30400000.0
2006-01-25 15:33:00,78.938,78.938,78.927,78.927,30400000.0
2006-01-25 15:34:00,78.923,78.925,78.913,78.914,22400000.0
2006-01-25 15:35:00,78.916,78.928,78.914,78.92,33600000.0
2006-01-25 15:36:00,78.928,78.929,78.92,78.92,32000000.0
2006-01-25 15:37:00,78.926,78.938,78.926,78.938,30400000.0
2006-01-25 15:38:00,78.945,78.951,78.937,78.945,58600000.0
2006-01-25 15:39:00,78.955,78.961,78.949,78.956,36800000.0
2006-01-25 15:40:00,78.969,78.969,78.959,78.967,34600000.0
2006-01-25 15:41:00,78.971,78.979,78.967,78.979,25600000.0
2006-01-25 15:42:00,78.972,78.972,78.953,78.964,43200000.0
2006-01-25 15:43:00,78.965,78.981,78.965,78.981,27200000.0
2006-01-25 15:45:00,78.972,78.985,78.962,78.969,16000000.0
2006-01-25 15:46:00,78.993,79.017,78.993,79.017,14400000.0
2006-01-25 15:47:00,78.999,79.003,78.994,79.003,30400000.0
2006-01-25 15:48:00,79.004,79.005,78.994,78.994,27200000.0
2006-01-25 15:49:00,78.993,78.994,78.981,78.987,11200000.0
2006-01-25 15:50:00,78.987,78.987,78.976,78.982,11200000.0
2006-01-25 15:52:00,78.981,78.981,78.974,78.978,20800000.0
2006-01-25 15:53:00,78.991,78.991,78.979,78.981,24000000.0
2006-01-25 15:54:00,78.982,78.998,78.982,78.996,28800000.0
2006-01-25 15:55:00,78.994,78.999,78.99,78.999,23400000.0
2006-01-25 15:56:00,79.002,79.016,79.002,79.016,50600000.0
2006-01-25 15:57:00,79.019,79.046,79.019,79.038,12800000.0
2006-01-25 15:58:00,79.046,79.046,79.027,79.027,19200000.0
2006-01-25 15:59:00,79.041,79.046,79.037,79.04,36800000.0
2006-01-25 16:00:00,79.038,79.049,79.032,79.04,51200000.0
2006-01-25 16:01:00,79.049,79.054,79.049,79.051,41600000.0
2006-01-25 16:02:00,79.043,79.047,79.042,79.046,11200000.0
2006-01-25 16:03:00,79.049,79.059,79.049,79.053,64000000.0
2006-01-25 16:04:00,79.05,79.057,79.04,79.04,44800000.0
2006-01-25 16:05:00,79.035,79.036,79.024,79.033,47800000.0
2006-01-25 16:06:00,79.013,79.016,79.005,79.011,35200000.0
2006-01-25 16:07:00,79.001,79.001,78.983,78.983,32000000.0
2006-01-25 16:08:00,78.981,78.998,78.981,78.996,44800000.0
2006-01-25 16:09:00,78.998,79.002,78.992,79.0,44800000.0
2006-01-25 16:10:00,79.012,79.013,79.003,79.006,41600000.0
2006-01-25 16:11:00,79.014,79.014,79.005,79.01,13800000.0
2006-01-25 16:12:00,79.024,79.111,79.024,79.103,56000000.0
2006-01-25 16:13:00,79.112,79.123,79.11,79.122,11200000.0
2006-01-25 16:14:00,79.112,79.115,79.105,79.105,49000000.0
2006-01-25 16:15:00,79.116,79.157,79.116,79.157,59200000.0
2006-01-25 16:16:00,79.154,79.168,79.15,79.168,17600000.0
2006-01-25 16:17:00,79.15,79.152,79.135,79.135,38400000.0
2006-01-25 16:18:00,79.124,79.131,79.12,79.12,11200000.0
2006-01-25 16:19:00,79.122,79.122,79.11,79.121,22400000.0
2006-01-25 16:20:00,79.141,79.141,79.133,79.134,11200000.0
2006-01-25 16:21:00,79.133,79.141,79.133,79.141,27200000.0
2006-01-25 16:22:00,79.14,79.141,79.131,79.141,41600000.0
2006-01-25 16:23:00,79.137,79.142,79.131,79.131,43600000.0
2006-01-25 16:24:00,79.127,79.133,79.122,79.125,17600000.0
2006-01-25 16:25:00,79.132,79.139,79.131,79.134,33600000.0
2006-01-25 16:26:00,79.138,79.138,79.125,79.125,17600000.0
2006-01-25 16:27:00,79.122,79.151,79.122,79.147,34600000.0
2006-01-25 16:28:00,79.153,79.159,79.149,79.15,27200000.0
2006-01-25 16:29:00,79.148,79.15,79.131,79.131,11200000.0
2006-01-25 16:30:00,79.123,79.126,79.097,79.097,11200000.0
2006-01-25 16:31:00,79.126,79.135,79.124,79.132,41000000.0
2006-01-25 16:32:00,79.138,79.145,79.136,79.139,12800000.0
2006-01-25 16:33:00,79.148,79.171,79.148,79.171,27200000.0
2006-01-25 16:34:00,79.152,79.152,79.126,79.14,35200000.0
2006-01-25 16:35:00,79.132,79.145,79.132,79.145,52800000.0
2006-01-25 16:36:00,79.143,79.149,79.134,79.149,50600000.0
2006-01-25 16:37:00,79.135,79.137,79.128,79.132,41600000.0
2006-01-25 16:38:00,79.13,79.135,79.128,79.135,40000000.0
2006-01-25 16:39:00,79.15,79.16,79.15,79.159,35200000.0
2006-01-25 16:40:00,79.148,79.154,79.141,79.152,55400000.0
2006-01-25 16:41:00,79.139,79.15,79.131,79.135,73600000.0
2006-01-25 16:42:00,79.138,79.162,79.138,79.157,54400000.0
2006-01-25 16:43:00,79.16,79.16,79.149,79.151,17600000.0
2006-01-25 16:44:00,79.149,79.153,79.139,79.153,11600000.0
2006-01-25 16:45:00,79.161,79.178,79.159,79.173,57600000.0
2006-01-25 16:46:00,79.18,79.199,79.18,79.192,11200000.0
2006-01-25 16:47:00,79.224,79.237,79.22,79.233,70400000.0
2006-01-25 16:48:00,79.224,79.235,79.211,79.229,52200000.0
2006-01-25 16:49:00,79.232,79.259,79.232,79.254,36800000.0
2006-01-25 16:50:00,79.253,79.282,79.253,79.282,75200000.0
2006-01-25 16:51:00,79.303,79.332,79.303,79.332,32000000.0
2006-01-25 16:52:00,79.344,79.348,79.337,79.343,46400000.0
2006-01-25 16:53:00,79.35,79.354,79.341,79.341,30400000.0
2006-01-25 16:54:00,79.33,79.34,79.327,79.337,11200000.0
2006-01-25 16:55:00,79.316,79.349,79.316,79.337,27200000.0
2006-01-25 16:56:00,79.313,79.313,79.296,79.312,36800000.0
2006-01-25 16:57:00,79.31,79.332,79.31,79.329,19200000.0
2006-01-25 16:58:00,79.325,79.335,79.317,79.335,12800000.0
2006-01-25 16:59:00,79.332,79.349,79.332,79.345,50600000.0
2006-01-25 17:00:00,79.35,79.35,79.319,79.345,49000000.0
2006-01-25 17:01:00,79.368,79.368,79.349,79.349,40000000.0
2006-01-25 17:02:00,79.337,79.338,79.326,79.326,33600000.0
2006-01-25 17:03:00,79.325,79.325,79.304,79.314,45200000.0
2006-01-25 17:04:00,79.326,79.343,79.325,79.343,41600000.0
2006-01-25 17:05:00,79.325,79.325,79.308,79.308,54400000.0
2006-01-25 17:06:00,79.31,79.311,79.301,79.302,59200000.0
2006-01-25 17:07:00,79.298,79.298,79.288,79.292,35200000.0
2006-01-25 17:08:00,79.285,79.304,79.285,79.299,68800000.0
2006-01-25 17:09:00,79.298,79.3,79.289,79.299,58600000.0
2006-01-25 17:10:00,79.304,79.304,79.292,79.294,26000000.0
2006-01-25 17:11:00,79.279,79.284,79.272,79.272,38400000.0
2006-01-25 17:12:00,79.28,79.299,79.28,79.294,25600000.0
2006-01-25 17:13:00,79.292,79.303,79.292,79.294,28800000.0
2006-01-25 17:14:00,79.282,79.291,79.273,79.291,22400000.0
2006-01-25 17:15:00,79.299,79.299,79.283,79.288,19200000.0
2006-01-25 17:16:00,79.296,79.3,79.292,79.297,17600000.0
2006-01-25 17:17:00,79.3,79.306,79.297,79.297,38800000.0
2006-01-25 17:18:00,79.29,79.301,79.284,79.284,57600000.0
2006-01-25 17:19:00,79.273,79.291,79.273,79.291,24000000.0
2006-01-25 17:20:00,79.288,79.291,79.281,79.281,16000000.0
2006-01-25 17:21:00,79.267,79.267,79.252,79.259,28800000.0
2006-01-25 17:22:00,79.271,79.273,79.267,79.267,19200000.0
2006-01-25 17:23:00,79.246,79.246,79.235,79.237,11200000.0
2006-01-25 17:24:00,79.234,79.234,79.218,79.231,12800000.0
2006-01-25 17:25:00,79.253,79.268,79.253,79.264,17600000.0
2006-01-25 17:26:00,79.272,79.283,79.272,79.279,12800000.0
2006-01-25 17:27:00,79.271,79.28,79.264,79.28,46400000.0
2006-01-25 17:28:00,79.279,79.285,79.276,79.283,12800000.0
2006-01-25 17:29:00,79.285,79.286,79.275,79.28,27200000.0
2006-01-25 17:30:00,79.263,79.277,79.262,79.27,17600000.0
2006-01-25 17:31:00,79.281,79.284,79.275,79.281,88000000.0
2006-01-25 17:32:00,79.277,79.277,79.252,79.252,52800000.0
2006-01-25 17:33:00,79.254,79.259,79.253,79.259,36800000.0
2006-01-25 17:34:00,79.272,79.283,79.263,79.265,64000000.0
2006-01-25 17:35:00,79.264,79.264,79.247,79.247,43200000.0
2006-01-25 17:36:00,79.246,79.246,79.236,79.236,33600000.0
2006-01-25 17:37:00,79.243,79.243,79.23,79.232,15400000.0
2006-01-25 17:38:00,79.212,79.212,79.182,79.191,35200000.0
2006-01-25 17:39:00,79.182,79.184,79.169,79.169,15400000.0
2006-01-25 17:40:00,79.168,79.171,79.154,79.154,75200000.0
2006-01-25 17:41:00,79.147,79.147,79.132,79.137,12200000.0
2006-01-25 17:42:00,79.138,79.141,79.124,79.124,17600000.0
2006-01-25 17:43:00,79.12,79.136,79.12,79.136,17600000.0
2006-01-25 17:44:00,79.158,79.182,79.158,79.182,30400000.0
2006-01-25 17:45:00,79.169,79.172,79.154,79.162,30400000.0
2006-01-25 17:46:00,79.148,79.15,79.133,79.147,41600000.0
2006-01-25 17:47:00,79.157,79.178,79.157,79.163,57600000.0
2006-01-25 17:48:00,79.166,79.173,79.164,79.173,57000000.0
2006-01-25 17:49:00,79.195,79.2,79.178,79.199,46400000.0
2006-01-25 17:50:00,79.182,79.183,79.177,79.178,8000000.0
2006-01-25 17:51:00,79.189,79.194,79.174,79.175,49000000.0
2006-01-25 17:52:00,79.155,79.189,79.144,79.189,43200000.0
2006-01-25 17:53:00,79.205,79.218,79.203,79.218,33600000.0
2006-01-25 17:54:00,79.242,79.258,79.229,79.258,38400000.0
2006-01-25 17:55:00,79.247,79.261,79.247,79.259,40000000.0
2006-01-25 17:56:00,79.283,79.284,79.272,79.282,44200000.0
2006-01-25 17:57:00,79.274,79.293,79.274,79.293,36800000.0
2006-01-25 17:58:00,79.286,79.286,79.254,79.254,17000000.0
2006-01-25 17:59:00,79.261,79.261,79.224,79.224,62400000.0
2006-01-25 18:00:00,79.214,79.217,79.168,79.168,51200000.0
2006-01-25 18:01:00,79.153,79.175,79.153,79.175,31400000.0
2006-01-25 18:02:00,79.183,79.183,79.166,79.166,24000000.0
2006-01-25 18:03:00,79.158,79.158,79.135,79.146,36800000.0
2006-01-25 18:04:00,79.146,79.146,79.125,79.125,33000000.0
2006-01-25 18:05:00,79.119,79.136,79.119,79.132,12800000.0
2006-01-25 18:06:00,79.132,79.136,79.126,79.135,30400000.0
2006-01-25 18:07:00,79.138,79.151,79.138,79.147,11200000.0
2006-01-25 18:08:00,79.138,79.152,79.13,79.13,83000000.0
2006-01-25 18:09:00,79.133,79.144,79.129,79.129,33000000.0
2006-01-25 18:10:00,79.138,79.187,79.138,79.186,16000000.0
2006-01-25 18:11:00,79.204,79.214,79.203,79.208,12800000.0
2006-01-25 18:12:00,79.202,79.218,79.202,79.218,12800000.0
2006-01-25 18:13:00,79.237,79.239,79.214,79.214,27600000.0
2006-01-25 18:14:00,79.211,79.211,79.197,79.197,19200000.0
2006-01-25 18:15:00,79.208,79.214,79.205,79.21,29800000.0
2006-01-25 18:16:00,79.219,79.228,79.214,79.228,55400000.0
2006-01-25 18:17:00,79.219,79.226,79.214,79.226,43200000.0
2006-01-25 18:18:00,79.224,79.224,79.211,79.211,30400000.0
2006-01-25 18:19:00,79.211,79.227,79.21,79.211,46400000.0
2006-01-25 18:20:00,79.211,79.215,79.209,79.212,43200000.0
2006-01-25 18:21:00,79.204,79.215,79.2,79.212,12800000.0
2006-01-25 18:22:00,79.22,79.22,79.208,79.211,33600000.0
2006-01-25 18:23:00,79.207,79.207,79.184,79.187,46400000.0
2006-01-25 18:24:00,79.184,79.189,79.177,79.177,53200000.0
2006-01-25 18:25:00,79.178,79.207,79.178,79.207,34000000.0
2006-01-25 18:26:00,79.194,79.209,79.189,79.189,12200000.0
2006-01-25 18:27:00,79.194,79.194,79.177,79.177,33600000.0
2006-01-25 18:28:00,79.175,79.226,79.175,79.226,12800000.0
2006-01-25 18:29:00,79.231,79.233,79.224,79.233,25600000.0
2006-01-25 18:30:00,79.236,79.24,79.225,79.23,36800000.0
2006-01-25 18:31:00,79.231,79.232,79.223,79.231,11200000.0
2006-01-25 18:32:00,79.237,79.253,79.234,79.241,70400000.0
2006-01-25 18:33:00,79.229,79.229,79.218,79.22,32000000.0
2006-01-25 18:34:00,79.217,79.218,79.211,79.211,19200000.0
2006-01-25 18:35:00,79.214,79.217,79.2,79.202,43200000.0
2006-01-25 18:36:00,79.2,79.204,79.191,79.198,12200000.0
2006-01-25 18:37:00,79.19,79.19,79.155,79.155,36800000.0
2006-01-25 18:38:00,79.142,79.151,79.138,79.142,49600000.0
2006-01-25 18:39:00,79.147,79.159,79.146,79.155,76800000.0
2006-01-25 18:40:00,79.17,79.184,79.17,79.182,65600000.0
2006-01-25 18:41:00,79.186,79.197,79.186,79.195,72000000.0
2006-01-25 18:42:00,79.205,79.205,79.194,79.197,78400000.0
2006-01-25 18:43:00,79.199,79.203,79.197,79.199,49600000.0
2006-01-25 18:44:00,79.2,79.203,79.197,79.198,30400000.0
2006-01-25 18:45:00,79.177,79.177,79.155,79.169,12800000.0
2006-01-25 18:46:00,79.182,79.198,79.179,79.198,12800000.0
2006-01-25 18:49:00,79.204,79.204,79.193,79.194,24000000.0
2006-01-25 18:50:00,79.198,79.209,79.198,79.201,46800000.0
2006-01-25 18:51:00,79.21,79.215,79.206,79.21,12800000.0
2006-01-25 18:52:00,79.195,79.209,79.195,79.206,19200000.0
2006-01-25 18:53:00,79.237,79.255,79.237,79.247,30400000.0
2006-01-25 18:55:00,79.25,79.251,79.229,79.231,22400000.0
2006-01-25 18:57:00,79.224,79.224,79.209,79.22,19200000.0
2006-01-25 18:58:00,79.214,79.22,79.214,79.219,32000000.0
2006-01-25 18:59:00,79.219,79.227,79.219,79.223,32000000.0
2006-01-25 19:00:00,79.218,79.219,79.2,79.207,13800000.0
2006-01-25 19:01:00,79.213,79.219,79.211,79.211,11200000.0
2006-01-25 19:02:00,79.185,79.195,79.185,79.188,43200000.0
2006-01-25 19:03:00,79.193,79.193,79.185,79.186,14400000.0
2006-01-25 19:04:00,79.188,79.196,79.184,79.196,14400000.0
2006-01-25 19:05:00,79.202,79.215,79.202,79.203,17600000.0
2006-01-25 19:07:00,79.19,79.195,79.188,79.193,35200000.0
2006-01-25 19:08:00,79.194,79.194,79.178,79.178,22400000.0
2006-01-25 19:09:00,79.173,79.184,79.173,79.176,12800000.0
2006-01-25 19:10:00,79.183,79.207,79.18,79.207,17000000.0
2006-01-25 19:11:00,79.213,79.215,79.205,79.213,17600000.0
2006-01-25 19:12:00,79.215,79.218,79.209,79.218,24000000.0
2006-01-25 19:13:00,79.217,79.229,79.212,79.229,16000000.0
2006-01-25 19:14:00,79.244,79.244,79.229,79.237,12800000.0
2006-01-25 19:15:00,79.233,79.25,79.227,79.228,15400000.0
2006-01-25 19:16:00,79.231,79.231,79.208,79.223,12800000.0
2006-01-25 19:17:00,79.227,79.227,79.209,79.209,14400000.0
2006-01-25 19:18:00,79.204,79.207,79.199,79.199,32000000.0
2006-01-25 19:19:00,79.199,79.206,79.196,79.206,11200000.0
2006-01-25 19:20:00,79.213,79.213,79.197,79.207,14400000.0
2006-01-25 19:21:00,79.196,79.196,79.169,79.169,17600000.0
2006-01-25 19:22:00,79.164,79.164,79.138,79.155,14400000.0
2006-01-25 19:23:00,79.161,79.161,79.144,79.151,16000000.0
2006-01-25 19:24:00,79.151,79.169,79.151,79.169,48000000.0
2006-01-25 19:25:00,79.168,79.169,79.137,79.137,12800000.0
2006-01-25 19:26:00,79.117,79.127,79.113,79.113,41600000.0
2006-01-25 19:27:00,79.106,79.12,79.106,79.12,14400000.0
2006-01-25 19:28:00,79.128,79.131,79.119,79.13,12800000.0
2006-01-25 19:29:00,79.144,79.156,79.144,79.151,12800000.0
2006-01-25 19:30:00,79.154,79.154,79.142,79.142,11200000.0
2006-01-25 19:31:00,79.149,79.161,79.149,79.16,11200000.0
2006-01-25 19:32:00,79.165,79.17,79.156,79.156,11200000.0
2006-01-25 19:33:00,79.17,79.17,79.155,79.157,12800000.0
2006-01-25 19:34:00,79.149,79.151,79.139,79.141,12800000.0
2006-01-25 19:35:00,79.128,79.145,79.128,79.145,17600000.0
2006-01-25 19:36:00,79.153,79.158,79.144,79.144,16000000.0
2006-01-25 19:37:00,79.138,79.147,79.132,79.132,10600000.0
2006-01-25 19:38:00,79.119,79.119,79.106,79.106,11200000.0
2006-01-25 19:39:00,79.099,79.113,79.099,79.113,12800000.0
2006-01-25 19:40:00,79.099,79.11,79.099,79.1,11200000.0
2006-01-25 19:41:00,79.096,79.11,79.096,79.11,11200000.0
2006-01-25 19:42:00,79.109,79.117,79.109,79.115,11200000.0
2006-01-25 19:43:00,79.113,79.125,79.113,79.125,11200000.0
2006-01-25 19:44:00,79.128,79.128,79.114,79.119,11200000.0
2006-01-25 19:45:00,79.13,79.137,79.122,79.137,15400000.0
2006-01-25 19:46:00,79.136,79.141,79.136,79.139,8000000.0
2006-01-25 19:47:00,79.133,79.133,79.129,79.133,9600000.0
2006-01-25 19:48:00,79.123,79.123,79.11,79.111,12800000.0
2006-01-25 19:49:00,79.118,79.127,79.118,79.127,30400000.0
2006-01-25 19:50:00,79.116,79.14,79.116,79.14,12800000.0
2006-01-25 19:51:00,79.139,79.146,79.137,79.146,12800000.0
2006-01-25 19:53:00,79.148,79.164,79.143,79.164,11200000.0
2006-01-25 19:54:00,79.179,79.201,79.179,79.197,12800000.0
2006-01-25 19:55:00,79.197,79.199,79.194,79.196,11200000.0
2006-01-25 19:56:00,79.189,79.193,79.178,79.187,16000000.0
2006-01-25 19:57:00,79.191,79.194,79.183,79.183,12800000.0
2006-01-25 19:58:00,79.183,79.192,79.183,79.192,11200000.0
2006-01-25 19:59:00,79.196,79.208,79.196,79.208,6400000.0
2006-01-25 20:00:00,79.216,79.23,79.209,79.23,17600000.0
2006-01-25 20:01:00,79.224,79.224,79.217,79.22,12800000.0
2006-01-25 20:02:00,79.228,79.23,79.222,79.222,17600000.0
2006-01-25 20:03:00,79.214,79.233,79.213,79.233,16000000.0
2006-01-25 20:04:00,79.226,79.243,79.226,79.243,30400000.0
2006-01-25 20:05:00,79.243,79.243,79.236,79.237,12800000.0
2006-01-25 20:06:00,79.23,79.235,79.229,79.23,11200000.0
2006-01-25 20:07:00,79.223,79.227,79.22,79.22,17600000.0
2006-01-25 20:08:00,79.222,79.229,79.214,79.217,38400000.0
2006-01-25 20:13:00,79.223,79.233,79.223,79.233,11200000.0
2006-01-25 20:16:00,79.235,79.235,79.222,79.222,28800000.0
2006-01-25 20:17:00,79.216,79.216,79.2,79.212,33600000.0
2006-01-25 20:21:00,79.22,79.22,79.21,79.213,12800000.0
2006-01-25 20:22:00,79.203,79.209,79.196,79.196,14400000.0
2006-01-25 20:23:00,79.175,79.178,79.17,79.17,12200000.0
2006-01-25 20:24:00,79.177,79.178,79.175,79.177,16000000.0
2006-01-25 20:25:00,79.171,79.187,79.171,79.185,11200000.0
2006-01-25 20:27:00,79.178,79.178,79.156,79.156,16000000.0
2006-01-25 20:28:00,79.156,79.16,79.151,79.16,11200000.0
2006-01-25 20:31:00,79.158,79.158,79.149,79.155,11200000.0
2006-01-25 20:32:00,79.156,79.156,79.154,79.154,3200000.0
2006-01-25 20:33:00,79.163,79.179,79.162,79.179,12800000.0
2006-01-25 20:34:00,79.192,79.198,79.192,79.197,10600000.0
2006-01-25 20:35:00,79.192,79.193,79.184,79.184,11200000.0
2006-01-25 20:36:00,79.185,79.191,79.177,79.189,16000000.0
2006-01-25 20:37:00,79.192,79.192,79.182,79.183,8000000.0
2006-01-25 20:40:00,79.172,79.172,79.155,79.163,11200000.0
2006-01-25 20:44:00,79.173,79.184,79.173,79.176,11200000.0
2006-01-25 20:45:00,79.179,79.184,79.176,79.184,13200000.0
2006-01-25 20:46:00,79.181,79.181,79.169,79.169,14400000.0
2006-01-25 20:47:00,79.172,79.175,79.164,79.175,12800000.0
2006-01-25 20:48:00,79.173,79.173,79.166,79.168,17000000.0
2006-01-25 20:49:00,79.162,79.166,79.159,79.159,8000000.0
2006-01-25 20:50:00,79.166,79.173,79.158,79.173,14400000.0
2006-01-25 20:53:00,79.176,79.18,79.176,79.178,16400000.0
2006-01-25 20:55:00,79.182,79.191,79.171,79.191,11200000.0
2006-01-25 20:56:00,79.196,79.203,79.196,79.203,8000000.0
2006-01-25 20:57:00,79.202,79.208,79.202,79.204,12800000.0
2006-01-25 20:58:00,79.189,79.189,79.182,79.187,11200000.0
2006-01-25 20:59:00,79.184,79.184,79.18,79.183,11200000.0
2006-01-25 21:01:00,79.18,79.188,79.175,79.184,11200000.0
2006-01-25 21:03:00,79.183,79.187,79.18,79.181,11200000.0
2006-01-25 21:05:00,79.178,79.186,79.165,79.186,12800000.0
2006-01-25 21:06:00,79.184,79.194,79.184,79.192,12800000.0
2006-01-25 21:10:00,79.211,79.211,79.204,79.205,12800000.0
2006-01-25 21:11:00,79.204,79.207,79.189,79.199,12200000.0
2006-01-25 21:12:00,79.205,79.205,79.201,79.202,12800000.0
2006-01-25 21:13:00,79.199,79.199,79.178,79.191,16000000.0
2006-01-25 21:17:00,79.185,79.194,79.181,79.181,12800000.0
2006-01-25 21:18:00,79.181,79.186,79.093,79.186,12800000.0
2006-01-25 21:20:00,79.165,79.188,79.165,79.185,14400000.0
2006-01-25 21:21:00,79.182,79.185,79.181,79.184,11200000.0
2006-01-25 21:22:00,79.183,79.184,79.175,79.183,12800000.0
2006-01-25 21:24:00,79.176,79.179,79.164,79.164,11200000.0
2006-01-25 21:25:00,79.173,79.177,79.168,79.174,11200000.0
2006-01-25 21:26:00,79.187,79.193,79.186,79.193,11200000.0
2006-01-25 21:27:00,79.203,79.208,79.199,79.2,11200000.0
2006-01-25 21:28:00,79.198,79.2,79.183,79.193,11200000.0
2006-01-25 21:29:00,79.187,79.193,79.182,79.193,11200000.0
2006-01-25 21:30:00,79.196,79.198,79.19,79.197,12800000.0
2006-01-25 21:31:00,79.198,79.199,79.189,79.19,11200000.0
2006-01-25 21:32:00,79.189,79.193,79.185,79.186,14400000.0
2006-01-25 21:33:00,79.165,79.182,79.165,79.182,11200000.0
2006-01-25 21:34:00,79.179,79.186,79.176,79.176,17600000.0
2006-01-25 21:36:00,79.17,79.188,79.17,79.188,9600000.0
2006-01-25 21:37:00,79.179,79.198,79.179,79.191,16000000.0
2006-01-25 21:39:00,79.176,79.176,79.165,79.165,3200000.0
2006-01-25 21:40:00,79.159,79.166,79.156,79.166,11200000.0
2006-01-25 21:42:00,79.165,79.165,79.137,79.161,14400000.0
2006-01-25 21:43:00,79.183,79.186,79.176,79.182,14400000.0
2006-01-25 21:44:00,79.19,79.205,79.19,79.205,12800000.0
2006-01-25 21:45:00,79.203,79.203,79.191,79.194,17600000.0
2006-01-25 21:46:00,79.2,79.2,79.181,79.188,14400000.0
2006-01-25 21:47:00,79.18,79.18,79.169,79.169,11200000.0
2006-01-25 21:48:00,79.155,79.158,79.14,79.152,16000000.0
2006-01-25 21:49:00,79.144,79.162,79.144,79.162,11200000.0
2006-01-25 21:50:00,79.179,79.189,79.171,79.184,12800000.0
2006-01-25 21:51:00,79.191,79.191,79.177,79.177,17600000.0
2006-01-25 21:52:00,79.183,79.183,79.181,79.181,3200000.0
2006-01-25 21:53:00,79.187,79.187,79.18,79.182,11200000.0
2006-01-25 21:54:00,79.178,79.178,79.167,79.168,11200000.0
2006-01-25 21:55:00,79.176,79.18,79.173,79.175,11200000.0
2006-01-25 21:56:00,79.177,79.179,79.168,79.173,12800000.0
2006-01-25 21:57:00,79.177,79.179,79.173,79.177,17600000.0
2006-01-25 21:58:00,79.173,79.184,79.173,79.179,17600000.0
2006-01-25 21:59:00,79.178,79.178,79.168,79.168,12800000.0
2006-01-25 22:00:00,79.174,79.174,79.164,79.164,17600000.0
2006-01-25 22:01:00,79.183,79.19,79.179,79.19,11200000.0
2006-01-25 22:02:00,79.203,79.208,79.2,79.203,16000000.0
2006-01-25 22:03:00,79.191,79.191,79.186,79.186,17600000.0
2006-01-25 22:04:00,79.184,79.186,79.178,79.185,16000000.0
2006-01-25 22:05:00,79.182,79.189,79.178,79.178,11200000.0
2006-01-25 22:06:00,79.185,79.185,79.18,79.181,8000000.0
2006-01-25 22:07:00,79.178,79.179,79.174,79.174,16000000.0
2006-01-25 22:09:00,79.17,79.178,79.162,79.178,12800000.0
2006-01-25 22:10:00,79.179,79.188,79.179,79.188,12800000.0
2006-01-25 22:11:00,79.198,79.198,79.191,79.198,8000000.0
2006-01-25 22:12:00,79.204,79.213,79.203,79.213,12800000.0
2006-01-25 22:13:00,79.201,79.214,79.198,79.206,12800000.0
2006-01-25 22:17:00,79.203,79.21,79.203,79.207,12800000.0
2006-01-25 22:18:00,79.221,79.229,79.221,79.227,16000000.0
2006-01-25 22:19:00,79.232,79.247,79.232,79.24,14400000.0
2006-01-25 22:20:00,79.248,79.259,79.243,79.245,12800000.0
2006-01-25 22:21:00,79.238,79.239,79.234,79.234,17000000.0
2006-01-25 22:22:00,79.234,79.234,79.228,79.231,6400000.0
2006-01-25 22:23:00,79.237,79.242,79.227,79.242,12800000.0
2006-01-25 22:24:00,79.237,79.246,79.237,79.246,11200000.0
2006-01-25 22:25:00,79.258,79.261,79.253,79.258,9600000.0
2006-01-25 22:26:00,79.262,79.271,79.261,79.269,17600000.0
2006-01-25 22:27:00,79.27,79.274,79.266,79.266,12800000.0
2006-01-25 22:28:00,79.27,79.271,79.261,79.266,12800000.0
2006-01-25 22:29:00,79.279,79.29,79.276,79.277,16000000.0
2006-01-25 22:30:00,79.278,79.282,79.275,79.277,17600000.0
2006-01-25 22:31:00,79.282,79.282,79.265,79.265,12800000.0
2006-01-25 22:32:00,79.266,79.273,79.21,79.27,11200000.0
2006-01-25 22:33:00,79.269,79.276,79.263,79.27,11200000.0
2006-01-25 22:34:00,79.281,79.281,79.256,79.256,11200000.0
2006-01-25 22:35:00,79.264,79.268,79.259,79.263,12800000.0
2006-01-25 22:36:00,79.268,79.274,79.26,79.272,17600000.0
2006-01-25 22:37:00,79.277,79.281,79.276,79.277,25600000.0
2006-01-25 22:38:00,79.298,79.303,79.291,79.303,17600000.0
2006-01-25 22:39:00,79.298,79.301,79.295,79.295,12800000.0
2006-01-25 22:40:00,79.284,79.297,79.284,79.297,11200000.0
2006-01-25 22:45:00,79.296,79.306,79.292,79.296,16000000.0
2006-01-25 22:46:00,79.301,79.304,79.291,79.304,11200000.0
2006-01-25 22:47:00,79.291,79.303,79.291,79.296,17600000.0
2006-01-25 22:48:00,79.297,79.297,79.289,79.29,8000000.0
2006-01-25 22:49:00,79.285,79.285,79.278,79.278,12800000.0
2006-01-25 22:50:00,79.289,79.293,79.279,79.283,11200000.0
2006-01-25 22:51:00,79.281,79.286,79.281,79.286,11200000.0
2006-01-25 22:53:00,79.289,79.3,79.289,79.3,11200000.0
2006-01-25 22:54:00,79.3,79.3,79.282,79.286,11200000.0
2006-01-25 22:55:00,79.272,79.281,79.269,79.273,12800000.0
2006-01-25 22:56:00,79.265,79.267,79.26,79.264,17600000.0
2006-01-25 22:57:00,79.258,79.258,79.25,79.25,17600000.0
2006-01-25 22:59:00,79.247,79.253,79.247,79.248,17600000.0
2006-01-25 23:01:00,79.244,79.244,79.235,79.239,14800000.0
2006-01-25 23:02:00,79.247,79.251,79.237,79.241,17600000.0
2006-01-25 23:03:00,79.245,79.261,79.244,79.254,16000000.0
2006-01-25 23:06:00,79.253,79.254,79.249,79.254,12800000.0
2006-01-25 23:07:00,79.255,79.259,79.25,79.25,12800000.0
2006-01-25 23:08:00,79.252,79.252,79.237,79.237,11200000.0
2006-01-25 23:09:00,79.23,79.236,79.227,79.228,17600000.0
2006-01-25 23:10:00,79.237,79.24,79.235,79.24,12800000.0
2006-01-25 23:11:00,79.25,79.25,79.245,79.248,11200000.0
2006-01-25 23:12:00,79.254,79.255,79.245,79.25,16000000.0
2006-01-25 23:13:00,79.247,79.247,79.243,79.247,12800000.0
2006-01-25 23:14:00,79.247,79.255,79.232,79.255,11200000.0
2006-01-25 23:15:00,79.254,79.254,79.248,79.253,11200000.0
2006-01-25 23:16:00,79.258,79.263,79.252,79.252,12800000.0
2006-01-25 23:17:00,79.253,79.254,79.245,79.245,11200000.0
2006-01-25 23:18:00,79.243,79.259,79.243,79.259,11200000.0
2006-01-25 23:19:00,79.264,79.264,79.249,79.249,12800000.0
2006-01-25 23:20:00,79.255,79.264,79.249,79.264,14800000.0
2006-01-25 23:21:00,79.254,79.275,79.254,79.265,16000000.0
2006-01-25 23:22:00,79.264,79.268,79.262,79.263,12800000.0
2006-01-25 23:23:00,79.269,79.269,79.259,79.262,12800000.0
2006-01-25 23:24:00,79.265,79.279,79.264,79.279,11200000.0
2006-01-25 23:25:00,79.278,79.283,79.271,79.275,16000000.0
2006-01-25 23:28:00,79.272,79.285,79.272,79.283,12800000.0
2006-01-25 23:29:00,79.283,79.284,79.22,79.27,11200000.0
2006-01-25 23:31:00,79.281,79.291,79.278,79.278,12800000.0
2006-01-25 23:32:00,79.282,79.294,79.282,79.288,17600000.0
2006-01-25 23:33:00,79.279,79.284,79.275,79.275,12200000.0
2006-01-25 23:38:00,79.27,79.288,79.27,79.288,11200000.0
2006-01-25 23:39:00,79.293,79.298,79.289,79.291,11200000.0
2006-01-25 23:40:00,79.295,79.295,79.278,79.291,35200000.0
2006-01-25 23:41:00,79.3,79.303,79.294,79.298,12800000.0
2006-01-25 23:42:00,79.292,79.301,79.292,79.301,4800000.0
2006-01-25 23:44:00,79.31,79.316,79.31,79.316,16000000.0
2006-01-25 23:45:00,79.305,79.311,79.294,79.307,11200000.0
2006-01-25 23:47:00,79.304,79.304,79.295,79.299,12800000.0
2006-01-25 23:50:00,79.301,79.309,79.298,79.309,11200000.0
2006-01-25 23:52:00,79.307,79.31,79.294,79.31,12800000.0
2006-01-25 23:53:00,79.317,79.32,79.315,79.315,11200000.0
2006-01-25 23:54:00,79.319,79.347,79.306,79.347,13800000.0
2006-01-25 23:55:00,79.338,79.344,79.335,79.344,14400000.0
2006-01-25 23:56:00,79.272,79.391,79.272,79.348,11200000.0
2006-01-25 23:57:00,79.333,79.336,79.329,79.33,16000000.0
2006-01-25 23:59:00,79.333,79.338,79.32,79.332,14400000.0
2006-01-26 00:26:00,79.333,79.333,79.326,79.332,12800000.0
2006-01-26 00:27:00,79.33,79.335,79.33,79.334,12800000.0
2006-01-26 00:33:00,79.347,79.517,79.347,79.517,12800000.0
2006-01-26 00:34:00,79.522,79.526,79.518,79.524,19200000.0
2006-01-26 00:36:00,79.514,79.514,79.504,79.514,12800000.0
2006-01-26 00:38:00,79.504,79.504,79.488,79.488,12800000.0
2006-01-26 00:40:00,79.488,79.49,79.487,79.488,8000000.0
2006-01-26 00:41:00,79.486,79.494,79.483,79.494,16000000.0
2006-01-26 00:42:00,79.476,79.497,79.476,79.497,12800000.0
2006-01-26 00:43:00,79.493,79.503,79.486,79.489,16000000.0
2006-01-26 00:44:00,79.481,79.488,79.466,79.487,17600000.0
2006-01-26 00:45:00,79.478,79.487,79.476,79.476,12800000.0
2006-01-26 00:52:00,79.477,79.477,79.466,79.466,11200000.0
2006-01-26 00:55:00,79.475,79.481,79.47,79.47,12800000.0
2006-01-26 00:56:00,79.47,79.47,79.459,79.459,13200000.0
2006-01-26 00:57:00,79.468,79.468,79.464,79.466,12800000.0
2006-01-26 00:58:00,79.475,79.476,79.471,79.474,12800000.0
2006-01-26 00:59:00,79.468,79.468,79.456,79.462,11200000.0
2006-01-26 01:01:00,79.459,79.469,79.459,79.465,14400000.0
2006-01-26 01:02:00,79.456,79.464,79.455,79.455,8000000.0
2006-01-26 01:03:00,79.448,79.458,79.448,79.456,11200000.0
2006-01-26 01:04:00,79.457,79.457,79.44,79.442,12800000.0
2006-01-26 01:05:00,79.452,79.452,79.431,79.445,10600000.0
2006-01-26 01:07:00,79.442,79.443,79.431,79.436,12800000.0
2006-01-26 01:08:00,79.433,79.45,79.433,79.44,16000000.0
2006-01-26 01:09:00,79.439,79.439,79.38,79.38,17600000.0
2006-01-26 01:10:00,79.381,79.408,79.381,79.408,16000000.0
2006-01-26 01:11:00,79.421,79.426,79.42,79.424,11200000.0
2006-01-26 01:12:00,79.423,79.424,79.413,79.413,16000000.0
2006-01-26 01:13:00,79.404,79.404,79.396,79.402,8000000.0
2006-01-26 01:14:00,79.403,79.422,79.403,79.421,16000000.0
2006-01-26 01:17:00,79.408,79.416,79.401,79.416,11200000.0
2006-01-26 01:18:00,79.422,79.424,79.414,79.421,12800000.0
2006-01-26 01:20:00,79.419,79.444,79.419,79.444,10600000.0
2006-01-26 01:21:00,79.449,79.449,79.438,79.439,12800000.0
2006-01-26 01:22:00,79.442,79.448,79.439,79.448,12800000.0
2006-01-26 01:23:00,79.439,79.451,79.438,79.451,11200000.0
2006-01-26 01:25:00,79.44,79.442,79.424,79.434,12800000.0
2006-01-26 01:26:00,79.435,79.435,79.426,79.429,11200000.0
2006-01-26 01:27:00,79.429,79.448,79.426,79.448,12800000.0
2006-01-26 01:28:00,79.427,79.436,79.427,79.434,17600000.0
2006-01-26 01:29:00,79.433,79.455,79.426,79.455,17600000.0
2006-01-26 01:30:00,79.463,79.468,79.459,79.459,11200000.0
2006-01-26 01:31:00,79.467,79.484,79.467,79.478,11200000.0
2006-01-26 01:32:00,79.472,79.477,79.472,79.477,12800000.0
2006-01-26 01:33:00,79.476,79.476,79.457,79.47,11200000.0
2006-01-26 01:34:00,79.471,79.474,79.468,79.47,24000000.0
2006-01-26 01:36:00,79.464,79.469,79.457,79.457,11200000.0
2006-01-26 01:37:00,79.469,79.47,79.455,79.455,14400000.0
2006-01-26 01:38:00,79.451,79.455,79.441,79.452,18000000.0
2006-01-26 01:39:00,79.447,79.45,79.443,79.45,14400000.0
2006-01-26 01:40:00,79.443,79.443,79.422,79.433,11200000.0
2006-01-26 01:41:00,79.428,79.428,79.417,79.418,12800000.0
2006-01-26 01:42:00,79.415,79.421,79.415,79.421,11200000.0
2006-01-26 01:43:00,79.43,79.434,79.429,79.43,11200000.0
2006-01-26 01:44:00,79.436,79.441,79.432,79.439,12800000.0
2006-01-26 01:45:00,79.439,79.443,79.431,79.433,16000000.0
2006-01-26 01:46:00,79.415,79.434,79.415,79.42,16000000.0
2006-01-26 01:47:00,79.411,79.411,79.395,79.395,14400000.0
2006-01-26 01:48:00,79.392,79.402,79.385,79.397,12800000.0
2006-01-26 01:49:00,79.403,79.423,79.403,79.414,16000000.0
2006-01-26 01:50:00,79.422,79.46,79.422,79.46,14400000.0
2006-01-26 01:51:00,79.47,79.471,79.468,79.471,11200000.0
2006-01-26 01:52:00,79.463,79.471,79.463,79.471,20800000.0
2006-01-26 01:53:00,79.478,79.487,79.475,79.476,14400000.0
2006-01-26 01:54:00,79.481,79.481,79.479,79.48,8000000.0
2006-01-26 01:55:00,79.474,79.474,79.457,79.458,12800000.0
2006-01-26 01:56:00,79.472,79.488,79.472,79.488,12800000.0
2006-01-26 01:57:00,79.494,79.505,79.494,79.505,11200000.0
2006-01-26 01:58:00,79.499,79.501,79.495,79.498,11200000.0
2006-01-26 01:59:00,79.492,79.492,79.477,79.477,3200000.0
2006-01-26 02:00:00,79.484,79.484,79.474,79.478,10600000.0
2006-01-26 02:02:00,79.467,79.467,79.434,79.434,12800000.0
2006-01-26 02:03:00,79.434,79.435,79.425,79.429,16000000.0
2006-01-26 02:04:00,79.428,79.428,79.421,79.427,12800000.0
2006-01-26 02:05:00,79.436,79.436,79.424,79.425,12800000.0
2006-01-26 02:06:00,79.403,79.413,79.403,79.406,12800000.0
2006-01-26 02:07:00,79.41,79.41,79.402,79.408,12800000.0
2006-01-26 02:09:00,79.417,79.417,79.395,79.402,16000000.0
2006-01-26 02:11:00,79.401,79.42,79.392,79.42,12800000.0
2006-01-26 02:12:00,79.426,79.433,79.418,79.418,11200000.0
2006-01-26 02:14:00,79.414,79.414,79.399,79.399,11200000.0
2006-01-26 02:15:00,79.407,79.422,79.407,79.414,11200000.0
2006-01-26 02:16:00,79.412,79.412,79.348,79.397,9600000.0
2006-01-26 02:17:00,79.396,79.403,79.394,79.399,11200000.0
2006-01-26 02:18:00,79.382,79.397,79.382,79.39,12800000.0
2006-01-26 02:19:00,79.365,79.37,79.357,79.364,12800000.0
2006-01-26 02:20:00,79.36,79.37,79.36,79.37,8000000.0
2006-01-26 02:21:00,79.369,79.373,79.36,79.362,17600000.0
2006-01-26 02:22:00,79.366,79.373,79.364,79.364,12800000.0
2006-01-26 02:23:00,79.372,79.379,79.37,79.374,12800000.0
2006-01-26 02:25:00,79.365,79.366,79.346,79.346,17600000.0
2006-01-26 02:26:00,79.347,79.353,79.336,79.34,17600000.0
2006-01-26 02:27:00,79.332,79.333,79.323,79.323,17600000.0
2006-01-26 02:28:00,79.311,79.329,79.311,79.324,14400000.0
2006-01-26 02:29:00,79.314,79.323,79.305,79.323,10600000.0
2006-01-26 02:30:00,79.325,79.336,79.325,79.336,11200000.0
2006-01-26 02:31:00,79.334,79.343,79.327,79.331,17600000.0
2006-01-26 02:32:00,79.333,79.333,79.318,79.329,11200000.0
2006-01-26 02:33:00,79.321,79.327,79.315,79.315,11200000.0
2006-01-26 02:34:00,79.298,79.298,79.28,79.281,14400000.0
2006-01-26 02:35:00,79.295,79.312,79.295,79.309,12800000.0
2006-01-26 02:36:00,79.312,79.323,79.312,79.318,12800000.0
2006-01-26 02:37:00,79.318,79.327,79.309,79.318,12800000.0
2006-01-26 02:39:00,79.325,79.325,79.313,79.313,16000000.0
2006-01-26 02:40:00,79.312,79.312,79.296,79.298,12800000.0
2006-01-26 02:41:00,79.295,79.313,79.291,79.313,11200000.0
2006-01-26 02:42:00,79.304,79.307,79.3,79.3,12800000.0
2006-01-26 02:43:00,79.301,79.312,79.301,79.31,11200000.0
2006-01-26 02:44:00,79.32,79.32,79.312,79.315,12800000.0
2006-01-26 02:45:00,79.311,79.312,79.298,79.298,11200000.0
2006-01-26 02:46:00,79.286,79.287,79.28,79.287,12200000.0
2006-01-26 02:48:00,79.301,79.314,79.301,79.31,14400000.0
2006-01-26 02:49:00,79.307,79.307,79.286,79.286,17600000.0
2006-01-26 02:50:00,79.278,79.278,79.268,79.278,11200000.0
2006-01-26 02:54:00,79.19,79.277,79.19,79.277,11200000.0
2006-01-26 02:55:00,79.279,79.284,79.278,79.278,11200000.0
2006-01-26 02:56:00,79.301,79.325,79.301,79.325,11200000.0
2006-01-26 02:57:00,79.307,79.307,79.293,79.301,10600000.0
2006-01-26 02:58:00,79.287,79.288,79.266,79.288,8000000.0
2006-01-26 02:59:00,79.299,79.313,79.297,79.313,11200000.0
2006-01-26 03:00:00,79.301,79.301,79.201,79.201,11200000.0
2006-01-26 03:01:00,79.301,79.308,79.298,79.308,11200000.0
2006-01-26 03:02:00,79.334,79.353,79.334,79.344,10600000.0
2006-01-26 03:03:00,79.346,79.349,79.338,79.342,14400000.0
2006-01-26 03:04:00,79.348,79.358,79.348,79.357,11200000.0
2006-01-26 03:05:00,79.357,79.362,79.352,79.362,16000000.0
2006-01-26 03:06:00,79.358,79.359,79.349,79.353,16000000.0
2006-01-26 03:07:00,79.334,79.339,79.328,79.334,14400000.0
2006-01-26 03:08:00,79.332,79.333,79.318,79.323,11200000.0
2006-01-26 03:09:00,79.312,79.319,79.309,79.319,11200000.0
2006-01-26 03:10:00,79.324,79.329,79.319,79.322,16000000.0
2006-01-26 03:11:00,79.322,79.331,79.322,79.327,11200000.0
2006-01-26 03:12:00,79.321,79.343,79.321,79.325,17600000.0
2006-01-26 03:13:00,79.333,79.333,79.328,79.328,16000000.0
2006-01-26 03:14:00,79.337,79.348,79.337,79.348,11200000.0
2006-01-26 03:17:00,79.331,79.333,79.307,79.321,11200000.0
2006-01-26 03:18:00,79.333,79.34,79.329,79.335,12800000.0
2006-01-26 03:19:00,79.339,79.344,79.335,79.341,12800000.0
2006-01-26 03:20:00,79.342,79.342,79.327,79.327,12800000.0
2006-01-26 03:21:00,79.321,79.325,79.315,79.315,14400000.0
2006-01-26 03:22:00,79.314,79.314,79.289,79.289,11200000.0
2006-01-26 03:23:00,79.285,79.287,79.273,79.287,9600000.0
2006-01-26 03:24:00,79.267,79.28,79.264,79.266,17600000.0
2006-01-26 03:25:00,79.261,79.277,79.261,79.272,17600000.0
2006-01-26 03:26:00,79.28,79.282,79.271,79.271,12800000.0
2006-01-26 03:27:00,79.283,79.292,79.282,79.292,14400000.0
2006-01-26 03:28:00,79.302,79.302,79.295,79.295,11200000.0
2006-01-26 03:29:00,79.293,79.324,79.293,79.319,12800000.0
2006-01-26 03:30:00,79.324,79.332,79.262,79.327,17600000.0
2006-01-26 03:31:00,79.325,79.328,79.319,79.328,12800000.0
2006-01-26 03:32:00,79.322,79.322,79.319,79.319,8000000.0
2006-01-26 03:33:00,79.332,79.339,79.332,79.333,11200000.0
2006-01-26 03:34:00,79.335,79.337,79.328,79.337,11200000.0
2006-01-26 03:35:00,79.341,79.351,79.337,79.347,17600000.0
2006-01-26 03:36:00,79.351,79.356,79.351,79.356,11200000.0
2006-01-26 03:37:00,79.361,79.383,79.361,79.378,17600000.0
2006-01-26 03:38:00,79.387,79.406,79.387,79.395,12800000.0
2006-01-26 03:39:00,79.385,79.394,79.33,79.388,14400000.0
2006-01-26 03:40:00,79.395,79.418,79.395,79.418,12800000.0
2006-01-26 03:41:00,79.426,79.448,79.426,79.447,11200000.0
2006-01-26 03:42:00,79.462,79.472,79.448,79.448,12800000.0
2006-01-26 03:43:00,79.451,79.451,79.42,79.426,11200000.0
2006-01-26 03:44:00,79.414,79.422,79.402,79.412,12800000.0
2006-01-26 03:45:00,79.403,79.403,79.395,79.395,11200000.0
2006-01-26 03:46:00,79.394,79.396,79.388,79.388,11200000.0
2006-01-26 03:47:00,79.385,79.385,79.366,79.374,11200000.0
2006-01-26 03:48:00,79.379,79.389,79.378,79.389,11200000.0
2006-01-26 03:49:00,79.382,79.392,79.382,79.387,16000000.0
2006-01-26 03:50:00,79.388,79.388,79.375,79.375,11200000.0
2006-01-26 03:52:00,79.376,79.379,79.363,79.377,14400000.0
2006-01-26 03:54:00,79.379,79.379,79.369,79.374,14400000.0
2006-01-26 03:57:00,79.378,79.378,79.368,79.378,13200000.0
2006-01-26 03:58:00,79.365,79.365,79.358,79.358,16000000.0
2006-01-26 03:59:00,79.383,79.393,79.372,79.393,12800000.0
2006-01-26 04:00:00,79.407,79.424,79.39,79.415,14400000.0
2006-01-26 04:01:00,79.418,79.428,79.418,79.426,11200000.0
2006-01-26 04:02:00,79.425,79.43,79.424,79.424,8000000.0
2006-01-26 04:03:00,79.417,79.417,79.383,79.392,12800000.0
2006-01-26 04:04:00,79.402,79.43,79.402,79.43,12800000.0
2006-01-26 04:05:00,79.451,79.452,79.44,79.448,11200000.0
2006-01-26 04:06:00,79.427,79.427,79.405,79.405,14400000.0
2006-01-26 04:07:00,79.414,79.432,79.414,79.42,14400000.0
2006-01-26 04:08:00,79.435,79.437,79.423,79.427,11200000.0
2006-01-26 04:09:00,79.437,79.437,79.429,79.435,11200000.0
2006-01-26 04:10:00,79.439,79.439,79.43,79.435,14400000.0
2006-01-26 04:11:00,79.435,79.439,79.43,79.436,13200000.0
2006-01-26 04:12:00,79.433,79.433,79.424,79.429,8000000.0
2006-01-26 04:13:00,79.446,79.45,79.443,79.446,11200000.0
2006-01-26 04:14:00,79.444,79.451,79.444,79.446,10600000.0
2006-01-26 04:15:00,79.432,79.432,79.416,79.427,13200000.0
2006-01-26 04:16:00,79.441,79.446,79.441,79.446,11200000.0
2006-01-26 04:17:00,79.466,79.466,79.452,79.455,14400000.0
2006-01-26 04:18:00,79.46,79.466,79.458,79.459,12800000.0
2006-01-26 04:19:00,79.448,79.45,79.428,79.45,12800000.0
2006-01-26 04:20:00,79.451,79.453,79.362,79.453,11200000.0
2006-01-26 04:21:00,79.451,79.458,79.45,79.458,11200000.0
2006-01-26 04:22:00,79.462,79.472,79.458,79.459,16000000.0
2006-01-26 04:23:00,79.458,79.46,79.453,79.453,12200000.0
2006-01-26 04:25:00,79.454,79.455,79.444,79.446,14400000.0
2006-01-26 04:27:00,79.442,79.442,79.433,79.442,9600000.0
2006-01-26 04:28:00,79.445,79.449,79.441,79.447,11200000.0
2006-01-26 04:29:00,79.443,79.449,79.443,79.446,12800000.0
2006-01-26 04:30:00,79.447,79.456,79.433,79.433,12800000.0
2006-01-26 04:31:00,79.437,79.437,79.422,79.422,12800000.0
2006-01-26 04:32:00,79.412,79.414,79.405,79.411,12800000.0
2006-01-26 04:33:00,79.412,79.412,79.398,79.404,16000000.0
2006-01-26 04:34:00,79.4,79.4,79.394,79.398,12800000.0
2006-01-26 04:35:00,79.396,79.399,79.395,79.395,12800000.0
2006-01-26 04:37:00,79.4,79.401,79.39,79.397,12800000.0
2006-01-26 04:38:00,79.392,79.399,79.391,79.399,9600000.0
2006-01-26 04:39:00,79.399,79.411,79.395,79.406,12800000.0
2006-01-26 04:40:00,79.409,79.409,79.4,79.401,11200000.0
2006-01-26 04:41:00,79.398,79.399,79.384,79.393,11200000.0
2006-01-26 04:43:00,79.412,79.412,79.4,79.411,12800000.0
2006-01-26 04:44:00,79.411,79.411,79.401,79.404,9600000.0
2006-01-26 04:45:00,79.412,79.421,79.41,79.419,12200000.0
2006-01-26 04:46:00,79.413,79.419,79.41,79.413,14400000.0
2006-01-26 04:47:00,79.403,79.403,79.396,79.399,8000000.0
2006-01-26 04:49:00,79.389,79.4,79.389,79.39,11200000.0
2006-01-26 04:50:00,79.407,79.41,79.403,79.407,11200000.0
2006-01-26 04:53:00,79.405,79.406,79.4,79.4,9600000.0
2006-01-26 04:56:00,79.4,79.406,79.399,79.406,17600000.0
2006-01-26 04:57:00,79.41,79.417,79.397,79.417,11200000.0
2006-01-26 04:58:00,79.42,79.428,79.42,79.421,8000000.0
2006-01-26 04:59:00,79.442,79.442,79.432,79.432,12800000.0
2006-01-26 05:00:00,79.418,79.431,79.418,79.424,10600000.0
2006-01-26 05:01:00,79.423,79.432,79.42,79.428,14400000.0
2006-01-26 05:03:00,79.413,79.418,79.402,79.411,12800000.0
2006-01-26 05:04:00,79.407,79.407,79.396,79.407,8000000.0
2006-01-26 05:06:00,79.396,79.396,79.389,79.394,11200000.0
2006-01-26 05:07:00,79.38,79.42,79.38,79.42,14400000.0
2006-01-26 05:08:00,79.413,79.413,79.39,79.397,11200000.0
2006-01-26 05:11:00,79.399,79.403,79.384,79.384,12800000.0
2006-01-26 05:15:00,79.393,79.393,79.372,79.382,16000000.0
2006-01-26 05:16:00,79.388,79.393,79.331,79.393,16000000.0
2006-01-26 05:19:00,79.391,79.402,79.389,79.389,16000000.0
2006-01-26 05:20:00,79.386,79.399,79.386,79.397,11200000.0
2006-01-26 05:21:00,79.419,79.428,79.414,79.426,12800000.0
2006-01-26 05:22:00,79.421,79.425,79.416,79.416,11200000.0
2006-01-26 05:28:00,79.409,79.412,79.405,79.412,11200000.0
2006-01-26 05:29:00,79.404,79.407,79.399,79.399,11200000.0
2006-01-26 05:30:00,79.413,79.418,79.401,79.406,16000000.0
2006-01-26 05:31:00,79.406,79.419,79.404,79.419,17600000.0
2006-01-26 05:32:00,79.411,79.417,79.399,79.399,12800000.0
2006-01-26 05:33:00,79.389,79.389,79.376,79.376,9600000.0
2006-01-26 05:34:00,79.388,79.388,79.372,79.379,16000000.0
2006-01-26 05:35:00,79.392,79.394,79.386,79.394,11200000.0
2006-01-26 05:36:00,79.403,79.411,79.397,79.397,16000000.0
2006-01-26 05:38:00,79.4,79.406,79.381,79.406,16000000.0
2006-01-26 05:39:00,79.407,79.409,79.4,79.404,11200000.0
2006-01-26 05:41:00,79.405,79.408,79.403,79.407,12800000.0
2006-01-26 05:43:00,79.417,79.429,79.417,79.426,10600000.0
2006-01-26 05:44:00,79.438,79.438,79.433,79.433,11200000.0
2006-01-26 05:45:00,79.435,79.455,79.435,79.449,16000000.0
2006-01-26 05:46:00,79.452,79.455,79.443,79.452,17600000.0
2006-01-26 05:48:00,79.463,79.463,79.451,79.462,9600000.0
2006-01-26 05:49:00,79.452,79.467,79.452,79.467,17600000.0
2006-01-26 05:50:00,79.466,79.466,79.44,79.44,11200000.0
2006-01-26 05:52:00,79.45,79.457,79.441,79.457,12800000.0
2006-01-26 05:53:00,79.445,79.457,79.443,79.457,17600000.0
2006-01-26 05:57:00,79.448,79.456,79.446,79.456,12800000.0
2006-01-26 05:58:00,79.457,79.467,79.375,79.455,12800000.0
2006-01-26 05:59:00,79.463,79.463,79.445,79.451,12800000.0
2006-01-26 06:01:00,79.455,79.457,79.437,79.457,11200000.0
2006-01-26 06:03:00,79.461,79.467,79.456,79.466,11200000.0
2006-01-26 06:05:00,79.466,79.475,79.461,79.474,14400000.0
2006-01-26 06:06:00,79.486,79.486,79.475,79.475,12800000.0
2006-01-26 06:07:00,79.488,79.496,79.488,79.494,11200000.0
2006-01-26 06:08:00,79.489,79.509,79.489,79.509,11200000.0
2006-01-26 06:09:00,79.502,79.502,79.496,79.497,11200000.0
2006-01-26 06:10:00,79.491,79.493,79.405,79.484,11200000.0
2006-01-26 06:11:00,79.486,79.487,79.475,79.484,17600000.0
2006-01-26 06:12:00,79.481,79.484,79.48,79.482,11200000.0
2006-01-26 06:13:00,79.48,79.487,79.462,79.48,12800000.0
2006-01-26 06:14:00,79.482,79.496,79.477,79.496,12800000.0
2006-01-26 06:15:00,79.492,79.5,79.492,79.497,8000000.0
2006-01-26 06:16:00,79.493,79.5,79.493,79.5,8400000.0
2006-01-26 06:17:00,79.502,79.506,79.498,79.503,12800000.0
2006-01-26 06:18:00,79.501,79.501,79.492,79.492,12200000.0
2006-01-26 06:19:00,79.483,79.501,79.483,79.501,12200000.0
2006-01-26 06:20:00,79.506,79.515,79.503,79.503,16000000.0
2006-01-26 06:21:00,79.501,79.502,79.495,79.495,12800000.0
2006-01-26 06:22:00,79.484,79.488,79.481,79.484,12800000.0
2006-01-26 06:23:00,79.475,79.476,79.465,79.465,8000000.0
2006-01-26 06:24:00,79.466,79.466,79.458,79.461,8000000.0
2006-01-26 06:25:00,79.454,79.454,79.435,79.452,12800000.0
2006-01-26 06:26:00,79.452,79.459,79.447,79.453,12800000.0
2006-01-26 06:27:00,79.454,79.454,79.433,79.441,14400000.0
2006-01-26 06:28:00,79.43,79.437,79.43,79.434,8000000.0
2006-01-26 06:29:00,79.446,79.456,79.444,79.456,11200000.0
2006-01-26 06:30:00,79.445,79.452,79.445,79.447,14400000.0
2006-01-26 06:31:00,79.442,79.443,79.432,79.436,14400000.0
2006-01-26 06:32:00,79.441,79.473,79.441,79.473,12800000.0
2006-01-26 06:33:00,79.478,79.485,79.467,79.481,17600000.0
2006-01-26 06:35:00,79.484,79.49,79.48,79.488,12800000.0
2006-01-26 06:36:00,79.495,79.502,79.487,79.487,14400000.0
2006-01-26 06:37:00,79.483,79.483,79.465,79.465,12800000.0
2006-01-26 06:38:00,79.455,79.475,79.449,79.475,16000000.0
2006-01-26 06:41:00,79.489,79.496,79.482,79.482,12800000.0
2006-01-26 06:42:00,79.484,79.498,79.484,79.498,9600000.0
2006-01-26 06:43:00,79.434,79.499,79.434,79.499,16000000.0
2006-01-26 06:44:00,79.496,79.501,79.485,79.494,17600000.0
2006-01-26 06:46:00,79.493,79.493,79.485,79.485,12800000.0
2006-01-26 06:47:00,79.487,79.497,79.483,79.497,12800000.0
2006-01-26 06:48:00,79.493,79.512,79.492,79.505,17600000.0
2006-01-26 06:49:00,79.513,79.521,79.513,79.516,17600000.0
2006-01-26 06:51:00,79.498,79.5,79.486,79.486,12800000.0
2006-01-26 06:52:00,79.483,79.483,79.459,79.481,12800000.0
2006-01-26 06:53:00,79.483,79.483,79.446,79.446,17600000.0
2006-01-26 06:54:00,79.444,79.458,79.444,79.458,14400000.0
2006-01-26 06:55:00,79.465,79.48,79.465,79.48,9600000.0
2006-01-26 06:57:00,79.475,79.475,79.461,79.474,14400000.0
2006-01-26 06:58:00,79.478,79.478,79.467,79.478,12800000.0
2006-01-26 06:59:00,79.485,79.489,79.471,79.488,12800000.0
2006-01-26 07:01:00,79.492,79.503,79.491,79.503,17600000.0
2006-01-26 07:02:00,79.504,79.505,79.497,79.505,12800000.0
2006-01-26 07:03:00,79.501,79.515,79.501,79.515,12800000.0
2006-01-26 07:04:00,79.507,79.511,79.502,79.511,12800000.0
2006-01-26 07:05:00,79.502,79.506,79.484,79.496,11200000.0
2006-01-26 07:06:00,79.509,79.509,79.498,79.498,13200000.0
2006-01-26 07:07:00,79.505,79.509,79.505,79.505,11200000.0
2006-01-26 07:08:00,79.505,79.515,79.503,79.509,16000000.0
2006-01-26 07:09:00,79.51,79.51,79.493,79.502,12800000.0
2006-01-26 07:10:00,79.487,79.495,79.487,79.495,4800000.0
2006-01-26 07:11:00,79.49,79.493,79.485,79.489,12800000.0
2006-01-26 07:12:00,79.49,79.519,79.49,79.519,6400000.0
2006-01-26 07:13:00,79.522,79.524,79.518,79.522,12800000.0
2006-01-26 07:14:00,79.511,79.529,79.504,79.504,11200000.0
2006-01-26 07:15:00,79.513,79.522,79.513,79.517,11200000.0
2006-01-26 07:16:00,79.517,79.518,79.513,79.513,11200000.0
2006-01-26 07:17:00,79.514,79.514,79.494,79.494,12800000.0
2006-01-26 07:18:00,79.503,79.508,79.5,79.508,17600000.0
2006-01-26 07:22:00,79.49,79.5,79.489,79.5,17600000.0
2006-01-26 07:23:00,79.499,79.499,79.484,79.484,11200000.0
2006-01-26 07:25:00,79.473,79.481,79.463,79.481,16000000.0
2006-01-26 07:26:00,79.479,79.481,79.472,79.481,12800000.0
2006-01-26 07:27:00,79.476,79.483,79.476,79.477,16000000.0
2006-01-26 07:28:00,79.471,79.481,79.471,79.481,14400000.0
2006-01-26 07:32:00,79.48,79.48,79.463,79.464,17600000.0
2006-01-26 07:33:00,79.466,79.485,79.466,79.485,8000000.0
2006-01-26 07:37:00,79.484,79.484,79.476,79.476,11200000.0
2006-01-26 07:38:00,79.479,79.479,79.473,79.478,12800000.0
2006-01-26 07:39:00,79.477,79.48,79.473,79.475,11200000.0
2006-01-26 07:40:00,79.473,79.478,79.47,79.472,11200000.0
2006-01-26 07:41:00,79.481,79.492,79.478,79.492,12800000.0
2006-01-26 07:42:00,79.493,79.493,79.479,79.488,12800000.0
2006-01-26 07:43:00,79.492,79.492,79.469,79.469,12800000.0
2006-01-26 07:44:00,79.474,79.478,79.467,79.47,11200000.0
2006-01-26 07:46:00,79.47,79.478,79.47,79.471,11200000.0
2006-01-26 07:48:00,79.471,79.477,79.468,79.472,14400000.0
2006-01-26 07:49:00,79.477,79.487,79.476,79.485,17600000.0
2006-01-26 07:50:00,79.505,79.526,79.505,79.526,8000000.0
2006-01-26 07:51:00,79.53,79.535,79.52,79.524,12800000.0
2006-01-26 07:52:00,79.524,79.533,79.521,79.529,17600000.0
2006-01-26 07:53:00,79.531,79.535,79.525,79.535,12800000.0
2006-01-26 07:54:00,79.531,79.535,79.529,79.535,11200000.0
2006-01-26 07:55:00,79.536,79.551,79.525,79.551,12800000.0
2006-01-26 07:57:00,79.533,79.545,79.533,79.533,11200000.0
2006-01-26 07:59:00,79.525,79.554,79.525,79.554,12800000.0
2006-01-26 08:00:00,79.559,79.571,79.552,79.571,8000000.0
2006-01-26 08:01:00,79.561,79.561,79.547,79.549,8400000.0
2006-01-26 08:02:00,79.557,79.557,79.54,79.54,6400000.0
2006-01-26 08:03:00,79.547,79.548,79.538,79.545,11200000.0
2006-01-26 08:04:00,79.541,79.547,79.539,79.547,17600000.0
2006-01-26 08:05:00,79.548,79.557,79.548,79.554,14400000.0
2006-01-26 08:06:00,79.552,79.552,79.548,79.548,3200000.0
2006-01-26 08:07:00,79.548,79.551,79.542,79.551,11200000.0
2006-01-26 08:08:00,79.537,79.542,79.536,79.54,17600000.0
2006-01-26 08:09:00,79.543,79.553,79.538,79.541,12800000.0
2006-01-26 08:10:00,79.536,79.556,79.536,79.554,12800000.0
2006-01-26 08:11:00,79.564,79.574,79.557,79.574,11200000.0
2006-01-26 08:12:00,79.569,79.581,79.562,79.562,16000000.0
2006-01-26 08:13:00,79.561,79.561,79.551,79.551,11200000.0
2006-01-26 08:14:00,79.562,79.568,79.562,79.565,12800000.0
2006-01-26 08:15:00,79.591,79.601,79.585,79.588,16000000.0
2006-01-26 08:16:00,79.597,79.597,79.568,79.581,11200000.0
2006-01-26 08:17:00,79.572,79.577,79.568,79.577,12800000.0
2006-01-26 08:18:00,79.563,79.575,79.563,79.574,12800000.0
2006-01-26 08:19:00,79.571,79.575,79.561,79.567,14400000.0
2006-01-26 08:20:00,79.576,79.581,79.567,79.581,16000000.0
2006-01-26 08:21:00,79.584,79.589,79.563,79.565,17600000.0
2006-01-26 08:23:00,79.571,79.571,79.564,79.564,11200000.0
2006-01-26 08:24:00,79.565,79.57,79.56,79.57,9600000.0
2006-01-26 08:25:00,79.569,79.577,79.569,79.572,13200000.0
2006-01-26 08:26:00,79.568,79.569,79.474,79.564,8000000.0
2006-01-26 08:27:00,79.534,79.56,79.534,79.56,12800000.0
2006-01-26 08:28:00,79.568,79.568,79.549,79.562,11200000.0
2006-01-26 08:29:00,79.564,79.571,79.562,79.571,14400000.0
2006-01-26 08:30:00,79.567,79.567,79.556,79.556,11200000.0
2006-01-26 08:31:00,79.55,79.567,79.55,79.563,12800000.0
2006-01-26 08:32:00,79.562,79.565,79.56,79.561,11200000.0
2006-01-26 08:34:00,79.561,79.564,79.556,79.562,9600000.0
2006-01-26 08:35:00,79.583,79.591,79.575,79.575,17600000.0
2006-01-26 08:36:00,79.562,79.572,79.557,79.572,17600000.0
2006-01-26 08:37:00,79.575,79.582,79.57,79.58,11200000.0
2006-01-26 08:38:00,79.569,79.577,79.569,79.576,11200000.0
2006-01-26 08:39:00,79.574,79.588,79.574,79.58,16000000.0
2006-01-26 08:40:00,79.573,79.573,79.555,79.555,16000000.0
2006-01-26 08:41:00,79.558,79.569,79.558,79.569,17600000.0
2006-01-26 08:42:00,79.566,79.572,79.561,79.565,12800000.0
2006-01-26 08:46:00,79.58,79.587,79.58,79.585,11200000.0
2006-01-26 08:47:00,79.595,79.595,79.579,79.59,11200000.0
2006-01-26 08:48:00,79.596,79.596,79.588,79.591,12800000.0
2006-01-26 08:49:00,79.6,79.603,79.594,79.597,18000000.0
2006-01-26 08:50:00,79.608,79.615,79.605,79.608,12800000.0
2006-01-26 08:51:00,79.618,79.624,79.612,79.614,17600000.0
2006-01-26 08:52:00,79.596,79.596,79.571,79.575,11200000.0
2006-01-26 08:53:00,79.583,79.59,79.583,79.585,16000000.0
2006-01-26 08:54:00,79.589,79.595,79.575,79.583,9600000.0
2006-01-26 08:55:00,79.568,79.568,79.546,79.546,16000000.0
2006-01-26 08:56:00,79.55,79.557,79.55,79.556,11200000.0
2006-01-26 08:57:00,79.553,79.577,79.553,79.577,11200000.0
2006-01-26 08:58:00,79.585,79.597,79.585,79.597,9600000.0
2006-01-26 08:59:00,79.595,79.595,79.572,79.575,12800000.0
2006-01-26 09:00:00,79.584,79.594,79.583,79.585,17600000.0
2006-01-26 09:01:00,79.594,79.605,79.593,79.605,11200000.0
2006-01-26 09:02:00,79.61,79.61,79.595,79.595,11200000.0
2006-01-26 09:03:00,79.595,79.602,79.583,79.601,16000000.0
2006-01-26 09:04:00,79.612,79.619,79.61,79.61,11200000.0
2006-01-26 09:05:00,79.585,79.61,79.585,79.61,11200000.0
2006-01-26 09:06:00,79.606,79.615,79.597,79.608,13200000.0
2006-01-26 09:07:00,79.598,79.623,79.598,79.623,12800000.0
2006-01-26 09:08:00,79.634,79.639,79.631,79.639,12800000.0
2006-01-26 09:09:00,79.639,79.647,79.629,79.641,17600000.0
2006-01-26 09:10:00,79.641,79.642,79.636,79.642,12800000.0
2006-01-26 09:11:00,79.635,79.635,79.613,79.629,12800000.0
2006-01-26 09:12:00,79.619,79.62,79.602,79.602,12800000.0
2006-01-26 09:13:00,79.605,79.608,79.602,79.606,11200000.0
2006-01-26 09:15:00,79.605,79.617,79.605,79.617,11200000.0
2006-01-26 09:16:00,79.619,79.625,79.617,79.617,12800000.0
2006-01-26 09:17:00,79.616,79.621,79.61,79.621,11200000.0
2006-01-26 09:18:00,79.619,79.623,79.616,79.619,14400000.0
2006-01-26 09:19:00,79.607,79.617,79.599,79.617,12800000.0
2006-01-26 09:20:00,79.618,79.618,79.604,79.604,16000000.0
2006-01-26 09:21:00,79.588,79.598,79.576,79.598,11200000.0
2006-01-26 09:22:00,79.594,79.594,79.581,79.584,17600000.0
2006-01-26 09:23:00,79.574,79.577,79.567,79.577,12800000.0
2006-01-26 09:24:00,79.502,79.595,79.502,79.591,11200000.0
2006-01-26 09:25:00,79.582,79.587,79.578,79.581,12800000.0
2006-01-26 09:26:00,79.573,79.579,79.56,79.563,11200000.0
2006-01-26 09:27:00,79.543,79.551,79.543,79.551,11200000.0
2006-01-26 09:28:00,79.543,79.554,79.543,79.554,12800000.0
2006-01-26 09:29:00,79.556,79.556,79.554,79.555,11200000.0
2006-01-26 09:30:00,79.551,79.551,79.535,79.535,12800000.0
2006-01-26 09:31:00,79.519,79.525,79.519,79.525,12800000.0
2006-01-26 09:32:00,79.519,79.519,79.494,79.494,14400000.0
2006-01-26 09:33:00,79.497,79.501,79.494,79.495,12200000.0
2006-01-26 09:34:00,79.504,79.504,79.495,79.5,11200000.0
2006-01-26 09:35:00,79.517,79.526,79.513,79.52,12800000.0
2006-01-26 09:36:00,79.514,79.517,79.509,79.517,9600000.0
2006-01-26 09:37:00,79.508,79.511,79.446,79.502,16000000.0
2006-01-26 09:38:00,79.497,79.5,79.489,79.493,11200000.0
2006-01-26 09:39:00,79.489,79.489,79.459,79.463,12800000.0
2006-01-26 09:40:00,79.463,79.464,79.441,79.457,13800000.0
2006-01-26 09:41:00,79.457,79.457,79.45,79.45,11200000.0
2006-01-26 09:42:00,79.448,79.46,79.448,79.46,16000000.0
2006-01-26 09:43:00,79.462,79.465,79.458,79.461,12800000.0
2006-01-26 09:44:00,79.465,79.482,79.464,79.473,12800000.0
2006-01-26 09:45:00,79.483,79.483,79.471,79.473,12800000.0
2006-01-26 09:46:00,79.459,79.464,79.451,79.464,11200000.0
2006-01-26 09:47:00,79.461,79.468,79.455,79.468,12800000.0
2006-01-26 09:48:00,79.481,79.481,79.467,79.473,11200000.0
2006-01-26 09:49:00,79.479,79.48,79.468,79.468,12800000.0
2006-01-26 09:50:00,79.468,79.468,79.446,79.446,16000000.0
2006-01-26 09:51:00,79.438,79.45,79.438,79.45,16000000.0
2006-01-26 09:52:00,79.431,79.445,79.431,79.445,14400000.0
2006-01-26 09:53:00,79.435,79.444,79.426,79.426,12800000.0
2006-01-26 09:54:00,79.42,79.436,79.419,79.436,17600000.0
2006-01-26 09:55:00,79.444,79.455,79.444,79.449,11200000.0
2006-01-26 09:56:00,79.468,79.482,79.464,79.482,14400000.0
2006-01-26 09:57:00,79.472,79.472,79.423,79.423,17000000.0
2006-01-26 09:58:00,79.445,79.514,79.393,79.514,17600000.0
2006-01-26 09:59:00,79.498,79.514,79.491,79.491,17600000.0
2006-01-26 10:00:00,79.493,79.493,79.479,79.482,11200000.0
2006-01-26 10:01:00,79.481,79.492,79.481,79.489,12800000.0
2006-01-26 10:02:00,79.489,79.494,79.488,79.493,16000000.0
2006-01-26 10:03:00,79.483,79.495,79.469,79.495,11200000.0
2006-01-26 10:04:00,79.495,79.508,79.493,79.508,7400000.0
2006-01-26 10:05:00,79.493,79.493,79.463,79.463,13800000.0
2006-01-26 10:06:00,79.481,79.503,79.481,79.503,16400000.0
2006-01-26 10:07:00,79.501,79.503,79.488,79.498,12800000.0
2006-01-26 10:08:00,79.497,79.515,79.497,79.515,11200000.0
2006-01-26 10:09:00,79.513,79.513,79.494,79.502,12800000.0
2006-01-26 10:10:00,79.514,79.52,79.509,79.52,17600000.0
2006-01-26 10:12:00,79.526,79.531,79.516,79.531,12800000.0
2006-01-26 10:13:00,79.527,79.55,79.527,79.55,12800000.0
2006-01-26 10:14:00,79.562,79.568,79.561,79.561,11200000.0
2006-01-26 10:15:00,79.549,79.575,79.549,79.575,12800000.0
2006-01-26 10:16:00,79.581,79.581,79.561,79.561,12800000.0
2006-01-26 10:17:00,79.56,79.573,79.56,79.572,11600000.0
2006-01-26 10:18:00,79.591,79.598,79.576,79.59,10600000.0
2006-01-26 10:19:00,79.572,79.579,79.567,79.579,11200000.0
2006-01-26 10:20:00,79.585,79.589,79.575,79.585,17000000.0
2006-01-26 10:21:00,79.591,79.609,79.591,79.609,16000000.0
2006-01-26 10:22:00,79.617,79.617,79.605,79.605,10600000.0
2006-01-26 10:23:00,79.595,79.599,79.586,79.586,11200000.0
2006-01-26 10:24:00,79.578,79.587,79.578,79.586,13200000.0
2006-01-26 10:25:00,79.601,79.611,79.589,79.611,11200000.0
2006-01-26 10:26:00,79.624,79.627,79.619,79.627,4800000.0
2006-01-26 10:27:00,79.615,79.615,79.605,79.612,11200000.0
2006-01-26 10:28:00,79.609,79.61,79.597,79.61,12800000.0
2006-01-26 10:29:00,79.6,79.6,79.574,79.574,11200000.0
2006-01-26 10:30:00,79.553,79.562,79.553,79.562,8000000.0
2006-01-26 10:31:00,79.562,79.564,79.551,79.558,12800000.0
2006-01-26 10:32:00,79.548,79.55,79.545,79.548,17600000.0
2006-01-26 10:33:00,79.545,79.552,79.544,79.55,11200000.0
2006-01-26 10:34:00,79.554,79.566,79.554,79.565,11200000.0
2006-01-26 10:35:00,79.551,79.557,79.544,79.557,11200000.0
2006-01-26 10:36:00,79.554,79.554,79.546,79.55,11200000.0
2006-01-26 10:37:00,79.554,79.563,79.468,79.555,10600000.0
2006-01-26 10:38:00,79.573,79.611,79.571,79.611,12800000.0
2006-01-26 10:39:00,79.593,79.597,79.587,79.59,11200000.0
2006-01-26 10:40:00,79.583,79.595,79.578,79.578,16000000.0
2006-01-26 10:41:00,79.58,79.589,79.58,79.589,12800000.0
2006-01-26 10:42:00,79.59,79.59,79.567,79.574,11200000.0
2006-01-26 10:43:00,79.57,79.57,79.555,79.564,11200000.0
2006-01-26 10:44:00,79.557,79.557,79.55,79.552,12800000.0
2006-01-26 10:45:00,79.544,79.553,79.544,79.544,12800000.0
2006-01-26 10:46:00,79.537,79.537,79.531,79.533,12200000.0
2006-01-26 10:47:00,79.509,79.517,79.489,79.517,12800000.0
2006-01-26 10:48:00,79.525,79.525,79.512,79.525,12800000.0
2006-01-26 10:49:00,79.508,79.516,79.507,79.516,11200000.0
2006-01-26 10:50:00,79.509,79.509,79.486,79.486,16000000.0
2006-01-26 10:51:00,79.503,79.512,79.503,79.511,17600000.0
2006-01-26 10:52:00,79.519,79.521,79.514,79.519,11200000.0
2006-01-26 10:53:00,79.525,79.534,79.515,79.522,11200000.0
2006-01-26 10:54:00,79.528,79.548,79.524,79.548,17600000.0
2006-01-26 10:55:00,79.557,79.576,79.557,79.571,11200000.0
2006-01-26 10:56:00,79.57,79.57,79.56,79.561,17600000.0
2006-01-26 10:57:00,79.56,79.579,79.56,79.579,16000000.0
2006-01-26 10:58:00,79.578,79.595,79.493,79.595,12800000.0
2006-01-26 10:59:00,79.596,79.596,79.577,79.577,11200000.0
2006-01-26 11:00:00,79.581,79.581,79.571,79.58,12800000.0
2006-01-26 11:01:00,79.594,79.61,79.594,79.609,12800000.0
2006-01-26 11:02:00,79.617,79.617,79.596,79.601,16000000.0
2006-01-26 11:03:00,79.61,79.611,79.585,79.588,12800000.0
2006-01-26 11:04:00,79.601,79.605,79.59,79.605,14400000.0
2006-01-26 11:05:00,79.61,79.622,79.607,79.616,17000000.0
2006-01-26 11:06:00,79.605,79.612,79.596,79.612,17600000.0
2006-01-26 11:07:00,79.614,79.621,79.6,79.62,17600000.0
2006-01-26 11:08:00,79.569,79.64,79.569,79.611,11200000.0
2006-01-26 11:09:00,79.619,79.652,79.619,79.638,17600000.0
2006-01-26 11:10:00,79.631,79.635,79.623,79.631,12800000.0
2006-01-26 11:11:00,79.627,79.633,79.623,79.63,11200000.0
2006-01-26 11:12:00,79.632,79.633,79.618,79.618,17600000.0
2006-01-26 11:13:00,79.631,79.643,79.622,79.641,14400000.0
2006-01-26 11:14:00,79.648,79.666,79.644,79.666,11200000.0
2006-01-26 11:15:00,79.654,79.663,79.651,79.662,11200000.0
2006-01-26 11:16:00,79.654,79.657,79.652,79.657,12200000.0
2006-01-26 11:17:00,79.654,79.663,79.649,79.654,11200000.0
2006-01-26 11:18:00,79.654,79.675,79.654,79.675,12800000.0
2006-01-26 11:19:00,79.671,79.671,79.662,79.664,17600000.0
2006-01-26 11:20:00,79.663,79.67,79.656,79.662,12800000.0
2006-01-26 11:21:00,79.665,79.67,79.66,79.67,14400000.0
2006-01-26 11:22:00,79.662,79.663,79.649,79.658,12800000.0
2006-01-26 11:23:00,79.665,79.691,79.665,79.686,11200000.0
2006-01-26 11:24:00,79.69,79.693,79.682,79.693,12800000.0
2006-01-26 11:25:00,79.696,79.701,79.677,79.689,17000000.0
2006-01-26 11:26:00,79.685,79.685,79.673,79.675,13800000.0
2006-01-26 11:28:00,79.689,79.694,79.689,79.69,13800000.0
2006-01-26 11:29:00,79.688,79.694,79.68,79.68,14400000.0
2006-01-26 11:30:00,79.667,79.669,79.658,79.665,14400000.0
2006-01-26 11:31:00,79.675,79.675,79.659,79.662,11600000.0
2006-01-26 11:32:00,79.666,79.675,79.665,79.67,17000000.0
2006-01-26 11:33:00,79.679,79.689,79.673,79.673,12800000.0
2006-01-26 11:34:00,79.669,79.682,79.665,79.674,12800000.0
2006-01-26 11:35:00,79.686,79.724,79.686,79.72,11200000.0
2006-01-26 11:36:00,79.732,79.732,79.724,79.725,12800000.0
2006-01-26 11:37:00,79.714,79.714,79.7,79.7,11200000.0
2006-01-26 11:38:00,79.704,79.72,79.704,79.715,11200000.0
2006-01-26 11:39:00,79.712,79.722,79.703,79.719,11200000.0
2006-01-26 11:40:00,79.706,79.707,79.688,79.692,11200000.0
2006-01-26 11:41:00,79.68,79.69,79.671,79.671,16000000.0
2006-01-26 11:42:00,79.678,79.69,79.671,79.684,17600000.0
2006-01-26 11:43:00,79.693,79.709,79.685,79.709,11200000.0
2006-01-26 11:44:00,79.71,79.71,79.697,79.699,11600000.0
2006-01-26 11:45:00,79.697,79.699,79.691,79.691,14400000.0
2006-01-26 11:46:00,79.695,79.714,79.695,79.714,11200000.0
2006-01-26 11:47:00,79.711,79.72,79.696,79.718,17600000.0
2006-01-26 11:48:00,79.723,79.723,79.697,79.713,11200000.0
2006-01-26 11:49:00,79.706,79.706,79.697,79.697,12800000.0
2006-01-26 11:50:00,79.7,79.705,79.696,79.705,12800000.0
2006-01-26 11:51:00,79.708,79.726,79.708,79.726,11200000.0
2006-01-26 11:52:00,79.731,79.734,79.727,79.734,11200000.0
2006-01-26 11:53:00,79.729,79.736,79.718,79.723,16000000.0
2006-01-26 11:54:00,79.729,79.729,79.718,79.723,14400000.0
2006-01-26 11:55:00,79.717,79.724,79.66,79.724,11200000.0
2006-01-26 11:56:00,79.724,79.736,79.724,79.736,12800000.0
2006-01-26 11:57:00,79.744,79.751,79.739,79.75,12800000.0
2006-01-26 11:58:00,79.757,79.758,79.738,79.738,11200000.0
2006-01-26 11:59:00,79.75,79.769,79.75,79.764,10600000.0
2006-01-26 12:00:00,79.796,79.796,79.787,79.791,11200000.0
2006-01-26 12:01:00,79.79,79.791,79.767,79.767,11200000.0
2006-01-26 12:02:00,79.77,79.773,79.767,79.773,14400000.0
2006-01-26 12:03:00,79.756,79.756,79.738,79.749,10600000.0
2006-01-26 12:04:00,79.756,79.756,79.733,79.75,17600000.0
2006-01-26 12:05:00,79.738,79.744,79.735,79.743,17600000.0
2006-01-26 12:06:00,79.748,79.752,79.741,79.741,12800000.0
2006-01-26 12:07:00,79.747,79.747,79.738,79.742,11200000.0
2006-01-26 12:09:00,79.741,79.755,79.738,79.75,14400000.0
2006-01-26 12:10:00,79.748,79.75,79.736,79.736,11200000.0
2006-01-26 12:11:00,79.743,79.747,79.736,79.74,12800000.0
2006-01-26 12:12:00,79.746,79.748,79.728,79.728,11200000.0
2006-01-26 12:13:00,79.725,79.736,79.725,79.736,11200000.0
2006-01-26 12:14:00,79.753,79.753,79.742,79.748,12800000.0
2006-01-26 12:15:00,79.749,79.754,79.748,79.752,12800000.0
2006-01-26 12:16:00,79.738,79.759,79.736,79.759,12800000.0
2006-01-26 12:17:00,79.764,79.771,79.707,79.764,17600000.0
2006-01-26 12:18:00,79.759,79.771,79.757,79.757,16000000.0
2006-01-26 12:19:00,79.758,79.767,79.753,79.764,12200000.0
2006-01-26 12:20:00,79.781,79.783,79.771,79.775,14400000.0
2006-01-26 12:21:00,79.78,79.791,79.778,79.791,11200000.0
2006-01-26 12:22:00,79.799,79.802,79.791,79.792,16000000.0
2006-01-26 12:23:00,79.808,79.808,79.796,79.798,14400000.0
2006-01-26 12:24:00,79.789,79.799,79.787,79.793,12800000.0
2006-01-26 12:25:00,79.794,79.806,79.794,79.806,11200000.0
2006-01-26 12:26:00,79.805,79.807,79.795,79.795,11200000.0
2006-01-26 12:27:00,79.784,79.789,79.78,79.783,11200000.0
2006-01-26 12:28:00,79.786,79.796,79.779,79.795,12200000.0
2006-01-26 12:30:00,79.791,79.791,79.776,79.78,17600000.0
2006-01-26 12:31:00,79.764,79.77,79.758,79.77,12800000.0
2006-01-26 12:32:00,79.769,79.78,79.769,79.777,12200000.0
2006-01-26 12:33:00,79.782,79.782,79.772,79.777,14400000.0
2006-01-26 12:35:00,79.756,79.756,79.749,79.751,10600000.0
2006-01-26 12:36:00,79.75,79.754,79.743,79.744,11200000.0
2006-01-26 12:37:00,79.74,79.758,79.74,79.752,11200000.0
2006-01-26 12:39:00,79.753,79.771,79.753,79.771,16000000.0
2006-01-26 12:40:00,79.769,79.769,79.743,79.753,16000000.0
2006-01-26 12:41:00,79.75,79.765,79.75,79.763,12800000.0
2006-01-26 12:42:00,79.766,79.777,79.766,79.777,14400000.0
2006-01-26 12:43:00,79.776,79.779,79.765,79.769,12800000.0
2006-01-26 12:44:00,79.755,79.772,79.755,79.772,17600000.0
2006-01-26 12:45:00,79.773,79.773,79.759,79.763,16000000.0
2006-01-26 12:46:00,79.763,79.763,79.745,79.753,12800000.0
2006-01-26 12:47:00,79.75,79.766,79.739,79.766,12800000.0
2006-01-26 12:48:00,79.77,79.786,79.77,79.786,12800000.0
2006-01-26 12:49:00,79.788,79.799,79.782,79.798,16000000.0
2006-01-26 12:50:00,79.787,79.796,79.774,79.796,14400000.0
2006-01-26 12:51:00,79.8,79.803,79.788,79.788,10600000.0
2006-01-26 12:52:00,79.793,79.795,79.786,79.795,11200000.0
2006-01-26 12:53:00,79.778,79.779,79.772,79.776,11200000.0
2006-01-26 12:54:00,79.779,79.787,79.771,79.771,12800000.0
2006-01-26 12:55:00,79.765,79.765,79.746,79.763,16000000.0
2006-01-26 12:56:00,79.764,79.767,79.751,79.766,11200000.0
2006-01-26 12:57:00,79.759,79.765,79.749,79.749,10600000.0
2006-01-26 12:59:00,79.727,79.728,79.712,79.712,15400000.0
2006-01-26 13:00:00,79.708,79.718,79.705,79.713,12800000.0
2006-01-26 13:01:00,79.699,79.707,79.696,79.707,14400000.0
2006-01-26 13:02:00,79.718,79.718,79.706,79.716,12800000.0
2006-01-26 13:03:00,79.729,79.729,79.706,79.718,16000000.0
2006-01-26 13:04:00,79.714,79.714,79.683,79.683,11200000.0
2006-01-26 13:05:00,79.667,79.718,79.667,79.718,12800000.0
2006-01-26 13:06:00,79.738,79.749,79.738,79.74,12800000.0
2006-01-26 13:07:00,79.745,79.745,79.735,79.735,14400000.0
2006-01-26 13:08:00,79.742,79.742,79.726,79.726,17600000.0
2006-01-26 13:09:00,79.736,79.736,79.722,79.729,12800000.0
2006-01-26 13:10:00,79.722,79.728,79.699,79.717,16000000.0
2006-01-26 13:12:00,79.726,79.734,79.722,79.732,12800000.0
2006-01-26 13:13:00,79.736,79.746,79.736,79.741,17600000.0
2006-01-26 13:14:00,79.741,79.741,79.722,79.722,12200000.0
2006-01-26 13:15:00,79.756,79.756,79.732,79.737,12800000.0
2006-01-26 13:16:00,79.728,79.751,79.728,79.751,17600000.0
2006-01-26 13:17:00,79.736,79.756,79.736,79.756,12800000.0
2006-01-26 13:18:00,79.758,79.771,79.757,79.769,11200000.0
2006-01-26 13:19:00,79.77,79.773,79.766,79.766,16000000.0
2006-01-26 13:20:00,79.765,79.767,79.757,79.765,9600000.0
2006-01-26 13:21:00,79.768,79.768,79.751,79.755,11200000.0
2006-01-26 13:22:00,79.749,79.76,79.749,79.752,14400000.0
2006-01-26 13:23:00,79.753,79.762,79.748,79.748,12800000.0
2006-01-26 13:24:00,79.765,79.773,79.714,79.762,8000000.0
2006-01-26 13:25:00,79.752,79.757,79.744,79.744,17600000.0
2006-01-26 13:26:00,79.754,79.761,79.751,79.753,17600000.0
2006-01-26 13:27:00,79.738,79.74,79.73,79.74,12800000.0
2006-01-26 13:28:00,79.745,79.758,79.656,79.758,16000000.0
2006-01-26 13:29:00,79.758,79.76,79.751,79.751,11200000.0
2006-01-26 13:30:00,79.761,79.767,79.761,79.763,12800000.0
2006-01-26 13:31:00,79.756,79.757,79.753,79.757,11600000.0
2006-01-26 13:32:00,79.741,79.744,79.736,79.744,11200000.0
2006-01-26 13:33:00,79.745,79.749,79.741,79.741,19200000.0
2006-01-26 13:34:00,79.735,79.741,79.732,79.735,14400000.0
2006-01-26 13:35:00,79.728,79.728,79.722,79.726,36200000.0
2006-01-26 13:36:00,79.725,79.726,79.72,79.72,17600000.0
2006-01-26 13:37:00,79.71,79.711,79.707,79.708,14400000.0
2006-01-26 13:38:00,79.71,79.711,79.699,79.702,33600000.0
2006-01-26 13:39:00,79.703,79.739,79.703,79.739,14400000.0
2006-01-26 13:40:00,79.737,79.737,79.721,79.723,40000000.0
2006-01-26 13:41:00,79.726,79.734,79.725,79.734,16000000.0
2006-01-26 13:42:00,79.736,79.746,79.736,79.74,11200000.0
2006-01-26 13:43:00,79.756,79.756,79.746,79.752,27200000.0
2006-01-26 13:44:00,79.755,79.755,79.74,79.743,34000000.0
2006-01-26 13:45:00,79.737,79.75,79.736,79.743,20800000.0
2006-01-26 13:46:00,79.758,79.762,79.751,79.755,24400000.0
2006-01-26 13:47:00,79.756,79.767,79.755,79.766,12800000.0
2006-01-26 13:48:00,79.766,79.77,79.762,79.764,12800000.0
2006-01-26 13:49:00,79.751,79.754,79.742,79.742,17600000.0
2006-01-26 13:50:00,79.743,79.755,79.737,79.737,11200000.0
2006-01-26 13:51:00,79.754,79.754,79.736,79.736,24000000.0
2006-01-26 13:52:00,79.733,79.733,79.713,79.713,12800000.0
2006-01-26 13:53:00,79.713,79.717,79.713,79.714,17600000.0
2006-01-26 13:54:00,79.715,79.719,79.714,79.718,25600000.0
2006-01-26 13:55:00,79.714,79.714,79.696,79.696,14400000.0
2006-01-26 13:56:00,79.69,79.693,79.68,79.68,14400000.0
2006-01-26 13:57:00,79.685,79.708,79.685,79.708,28800000.0
2006-01-26 13:58:00,79.704,79.713,79.701,79.708,14400000.0
2006-01-26 13:59:00,79.718,79.73,79.707,79.73,32000000.0
2006-01-26 14:00:00,79.741,79.751,79.74,79.74,48000000.0
2006-01-26 14:01:00,79.738,79.738,79.72,79.728,32000000.0
2006-01-26 14:02:00,79.72,79.72,79.689,79.689,13800000.0
2006-01-26 14:03:00,79.68,79.684,79.676,79.681,14400000.0
2006-01-26 14:04:00,79.69,79.701,79.69,79.7,11200000.0
2006-01-26 14:05:00,79.7,79.7,79.689,79.689,24000000.0
2006-01-26 14:06:00,79.682,79.693,79.681,79.693,36200000.0
2006-01-26 14:07:00,79.707,79.711,79.699,79.701,40000000.0
2006-01-26 14:08:00,79.701,79.71,79.696,79.696,16000000.0
2006-01-26 14:10:00,79.684,79.69,79.678,79.679,33600000.0
2006-01-26 14:11:00,79.673,79.68,79.671,79.68,14400000.0
2006-01-26 14:12:00,79.68,79.69,79.679,79.684,27600000.0
2006-01-26 14:13:00,79.689,79.689,79.681,79.689,13800000.0
2006-01-26 14:14:00,79.688,79.688,79.652,79.652,12800000.0
2006-01-26 14:15:00,79.654,79.666,79.654,79.666,28200000.0
2006-01-26 14:16:00,79.68,79.693,79.68,79.69,25600000.0
2006-01-26 14:17:00,79.694,79.699,79.686,79.689,12800000.0
2006-01-26 14:18:00,79.69,79.69,79.683,79.683,16000000.0
2006-01-26 14:19:00,79.691,79.697,79.69,79.69,12800000.0
2006-01-26 14:20:00,79.688,79.688,79.675,79.675,25600000.0
2006-01-26 14:21:00,79.67,79.67,79.663,79.666,29200000.0
2006-01-26 14:23:00,79.663,79.674,79.662,79.674,48000000.0
2006-01-26 14:24:00,79.679,79.681,79.67,79.68,12200000.0
2006-01-26 14:25:00,79.676,79.687,79.674,79.676,12800000.0
2006-01-26 14:26:00,79.673,79.673,79.664,79.664,12800000.0
2006-01-26 14:27:00,79.668,79.682,79.668,79.682,17600000.0
2006-01-26 14:28:00,79.67,79.692,79.67,79.692,11200000.0
2006-01-26 14:30:00,79.672,79.672,79.656,79.656,22400000.0
2006-01-26 14:31:00,79.652,79.658,79.652,79.656,20800000.0
2006-01-26 14:32:00,79.682,79.724,79.682,79.724,8000000.0
2006-01-26 14:33:00,79.724,79.724,79.706,79.706,24000000.0
2006-01-26 14:34:00,79.712,79.738,79.712,79.738,12200000.0
2006-01-26 14:35:00,79.729,79.729,79.716,79.716,14400000.0
2006-01-26 14:36:00,79.719,79.724,79.716,79.716,11200000.0
2006-01-26 14:37:00,79.716,79.716,79.708,79.709,11200000.0
2006-01-26 14:38:00,79.703,79.711,79.703,79.705,56000000.0
2006-01-26 14:39:00,79.714,79.714,79.702,79.714,12800000.0
2006-01-26 14:40:00,79.697,79.7,79.68,79.68,14400000.0
2006-01-26 14:41:00,79.684,79.686,79.678,79.678,55400000.0
2006-01-26 14:42:00,79.677,79.678,79.667,79.667,12800000.0
2006-01-26 14:43:00,79.679,79.684,79.675,79.675,25600000.0
2006-01-26 14:44:00,79.673,79.673,79.662,79.671,12800000.0
2006-01-26 14:45:00,79.665,79.667,79.655,79.665,11200000.0
2006-01-26 14:46:00,79.673,79.7,79.673,79.7,11200000.0
2006-01-26 14:47:00,79.705,79.712,79.702,79.712,16000000.0
2006-01-26 14:48:00,79.715,79.73,79.715,79.728,19200000.0
2006-01-26 14:49:00,79.727,79.727,79.713,79.723,32000000.0
2006-01-26 14:50:00,79.709,79.709,79.699,79.7,28800000.0
2006-01-26 14:51:00,79.697,79.707,79.697,79.707,32000000.0
2006-01-26 14:52:00,79.705,79.707,79.701,79.701,12800000.0
2006-01-26 14:53:00,79.691,79.691,79.68,79.682,17600000.0
2006-01-26 14:54:00,79.682,79.695,79.682,79.695,12800000.0
2006-01-26 14:55:00,79.695,79.701,79.692,79.701,16000000.0
2006-01-26 14:56:00,79.694,79.709,79.694,79.702,12800000.0
2006-01-26 14:57:00,79.705,79.707,79.696,79.696,12800000.0
2006-01-26 14:58:00,79.706,79.719,79.693,79.719,17600000.0
2006-01-26 14:59:00,79.709,79.709,79.698,79.702,16000000.0
2006-01-26 15:00:00,79.692,79.7,79.692,79.7,14400000.0
2006-01-26 15:01:00,79.702,79.722,79.702,79.716,12800000.0
2006-01-26 15:02:00,79.722,79.728,79.711,79.728,27200000.0
2006-01-26 15:03:00,79.731,79.731,79.722,79.722,12800000.0
2006-01-26 15:04:00,79.73,79.73,79.721,79.725,11200000.0
2006-01-26 15:05:00,79.712,79.72,79.711,79.714,11200000.0
2006-01-26 15:06:00,79.71,79.714,79.692,79.692,11200000.0
2006-01-26 15:07:00,79.713,79.718,79.71,79.711,25600000.0
2006-01-26 15:08:00,79.725,79.725,79.724,79.724,3200000.0
2006-01-26 15:09:00,79.72,79.741,79.72,79.74,16000000.0
2006-01-26 15:10:00,79.775,79.778,79.763,79.763,12200000.0
2006-01-26 15:11:00,79.761,79.761,79.739,79.739,32000000.0
2006-01-26 15:12:00,79.735,79.735,79.727,79.729,12800000.0
2006-01-26 15:13:00,79.715,79.715,79.705,79.711,44800000.0
2006-01-26 15:14:00,79.708,79.735,79.707,79.707,35200000.0
2006-01-26 15:15:00,79.706,79.706,79.694,79.704,22400000.0
2006-01-26 15:16:00,79.705,79.72,79.705,79.712,36800000.0
2006-01-26 15:17:00,79.71,79.72,79.71,79.716,21800000.0
2006-01-26 15:18:00,79.723,79.727,79.719,79.721,22400000.0
2006-01-26 15:19:00,79.715,79.716,79.707,79.716,16000000.0
2006-01-26 15:20:00,79.72,79.723,79.716,79.723,24000000.0
2006-01-26 15:21:00,79.716,79.716,79.704,79.704,13800000.0
2006-01-26 15:22:00,79.706,79.706,79.695,79.698,12800000.0
2006-01-26 15:23:00,79.693,79.704,79.692,79.695,48000000.0
2006-01-26 15:24:00,79.7,79.711,79.694,79.71,25600000.0
2006-01-26 15:25:00,79.695,79.698,79.687,79.694,27200000.0
2006-01-26 15:26:00,79.688,79.696,79.688,79.691,40000000.0
2006-01-26 15:27:00,79.693,79.696,79.688,79.688,28800000.0
2006-01-26 15:28:00,79.688,79.698,79.688,79.695,70400000.0
2006-01-26 15:29:00,79.694,79.694,79.597,79.685,46200000.0
2006-01-26 15:30:00,79.593,79.687,79.565,79.601,115200000.0
2006-01-26 15:31:00,79.696,79.714,79.68,79.68,60800000.0
2006-01-26 15:32:00,79.686,79.717,79.686,79.717,30400000.0
2006-01-26 15:33:00,79.714,79.725,79.695,79.695,30400000.0
2006-01-26 15:34:00,79.69,79.707,79.69,79.702,22400000.0
2006-01-26 15:35:00,79.711,79.724,79.711,79.724,33000000.0
2006-01-26 15:36:00,79.738,79.738,79.725,79.734,32000000.0
2006-01-26 15:37:00,79.735,79.762,79.731,79.731,30400000.0
2006-01-26 15:38:00,79.73,79.73,79.716,79.723,59200000.0
2006-01-26 15:39:00,79.732,79.742,79.714,79.742,36800000.0
2006-01-26 15:40:00,79.738,79.759,79.738,79.739,35600000.0
2006-01-26 15:41:00,79.751,79.764,79.733,79.764,25600000.0
2006-01-26 15:42:00,79.748,79.774,79.715,79.774,42600000.0
2006-01-26 15:43:00,79.776,79.776,79.737,79.737,27200000.0
2006-01-26 15:44:00,79.715,79.729,79.708,79.708,12800000.0
2006-01-26 15:45:00,79.69,79.737,79.68,79.737,16000000.0
2006-01-26 15:46:00,79.751,79.751,79.734,79.739,14400000.0
2006-01-26 15:47:00,79.739,79.749,79.733,79.741,30400000.0
2006-01-26 15:48:00,79.768,79.768,79.744,79.758,27200000.0
2006-01-26 15:49:00,79.751,79.751,79.725,79.732,11200000.0
2006-01-26 15:50:00,79.739,79.739,79.721,79.722,11200000.0
2006-01-26 15:51:00,79.719,79.73,79.719,79.723,12800000.0
2006-01-26 15:52:00,79.728,79.737,79.725,79.725,20800000.0
2006-01-26 15:53:00,79.745,79.75,79.741,79.742,24000000.0
2006-01-26 15:54:00,79.728,79.735,79.718,79.727,28800000.0
2006-01-26 15:55:00,79.729,79.744,79.729,79.738,24000000.0
2006-01-26 15:56:00,79.735,79.745,79.734,79.736,51200000.0
2006-01-26 15:57:00,79.725,79.736,79.725,79.729,12800000.0
2006-01-26 15:58:00,79.736,79.741,79.733,79.733,19200000.0
2006-01-26 15:59:00,79.737,79.745,79.735,79.745,36800000.0
2006-01-26 16:00:00,79.743,79.752,79.736,79.745,51200000.0
2006-01-26 16:01:00,79.745,79.745,79.731,79.731,41600000.0
2006-01-26 16:02:00,79.732,79.745,79.732,79.743,11200000.0
2006-01-26 16:03:00,79.749,79.764,79.749,79.764,64000000.0
2006-01-26 16:04:00,79.752,79.752,79.738,79.744,43600000.0
2006-01-26 16:05:00,79.734,79.738,79.705,79.707,48000000.0
2006-01-26 16:06:00,79.697,79.718,79.697,79.711,35200000.0
2006-01-26 16:07:00,79.715,79.725,79.712,79.725,32000000.0
2006-01-26 16:08:00,79.716,79.719,79.704,79.704,44800000.0
2006-01-26 16:09:00,79.706,79.728,79.706,79.728,45000000.0
2006-01-26 16:10:00,79.727,79.733,79.727,79.727,41000000.0
2006-01-26 16:11:00,79.706,79.706,79.698,79.699,14400000.0
2006-01-26 16:12:00,79.703,79.703,79.696,79.699,56000000.0
2006-01-26 16:13:00,79.72,79.733,79.72,79.728,11200000.0
2006-01-26 16:14:00,79.722,79.722,79.705,79.705,49600000.0
2006-01-26 16:16:00,79.705,79.715,79.694,79.695,17600000.0
2006-01-26 16:17:00,79.688,79.688,79.678,79.687,38400000.0
2006-01-26 16:18:00,79.681,79.685,79.677,79.684,11200000.0
2006-01-26 16:19:00,79.7,79.704,79.698,79.701,22400000.0
2006-01-26 16:20:00,79.699,79.699,79.683,79.683,11200000.0
2006-01-26 16:21:00,79.692,79.693,79.684,79.685,27200000.0
2006-01-26 16:22:00,79.688,79.688,79.674,79.678,41600000.0
2006-01-26 16:23:00,79.677,79.683,79.673,79.675,43200000.0
2006-01-26 16:24:00,79.671,79.674,79.655,79.665,17600000.0
2006-01-26 16:25:00,79.67,79.682,79.67,79.682,33600000.0
2006-01-26 16:26:00,79.676,79.686,79.676,79.682,18000000.0
2006-01-26 16:27:00,79.687,79.691,79.682,79.687,35200000.0
2006-01-26 16:28:00,79.682,79.697,79.676,79.697,26600000.0
2006-01-26 16:29:00,79.686,79.686,79.668,79.668,11200000.0
2006-01-26 16:30:00,79.665,79.674,79.648,79.648,11200000.0
2006-01-26 16:31:00,79.664,79.664,79.641,79.641,41600000.0
2006-01-26 16:32:00,79.627,79.627,79.586,79.586,12800000.0
2006-01-26 16:33:00,79.554,79.557,79.549,79.555,27200000.0
2006-01-26 16:34:00,79.559,79.562,79.548,79.559,35600000.0
2006-01-26 16:35:00,79.557,79.557,79.523,79.523,52800000.0
2006-01-26 16:36:00,79.457,79.457,79.409,79.424,51200000.0
2006-01-26 16:37:00,79.419,79.42,79.41,79.414,40800000.0
2006-01-26 16:38:00,79.414,79.422,79.411,79.422,40000000.0
2006-01-26 16:39:00,79.407,79.407,79.361,79.361,35200000.0
2006-01-26 16:40:00,79.357,79.37,79.351,79.37,56000000.0
2006-01-26 16:41:00,79.365,79.368,79.355,79.368,73600000.0
2006-01-26 16:42:00,79.384,79.403,79.384,79.396,54400000.0
2006-01-26 16:43:00,79.391,79.393,79.384,79.39,17600000.0
2006-01-26 16:44:00,79.394,79.394,79.381,79.381,11200000.0
2006-01-26 16:45:00,79.382,79.385,79.365,79.369,57000000.0
2006-01-26 16:46:00,79.363,79.363,79.348,79.348,11200000.0
2006-01-26 16:47:00,79.362,79.364,79.35,79.352,70400000.0
2006-01-26 16:48:00,79.345,79.363,79.345,79.363,52800000.0
2006-01-26 16:49:00,79.364,79.37,79.361,79.362,36800000.0
2006-01-26 16:51:00,79.354,79.362,79.351,79.351,32000000.0
2006-01-26 16:52:00,79.359,79.359,79.341,79.341,45800000.0
2006-01-26 16:53:00,79.331,79.352,79.331,79.352,30400000.0
2006-01-26 16:55:00,79.343,79.353,79.343,79.353,27200000.0
2006-01-26 16:56:00,79.354,79.363,79.352,79.358,36800000.0
2006-01-26 16:57:00,79.357,79.36,79.348,79.348,19200000.0
2006-01-26 16:58:00,79.357,79.358,79.346,79.358,12800000.0
2006-01-26 16:59:00,79.361,79.362,79.349,79.353,51200000.0
2006-01-26 17:00:00,79.357,79.387,79.357,79.387,49600000.0
2006-01-26 17:01:00,79.408,79.408,79.386,79.386,40000000.0
2006-01-26 17:02:00,79.389,79.403,79.388,79.391,33600000.0
2006-01-26 17:03:00,79.398,79.398,79.355,79.355,44800000.0
2006-01-26 17:04:00,79.346,79.348,79.301,79.301,41600000.0
2006-01-26 17:05:00,79.292,79.331,79.292,79.331,54400000.0
2006-01-26 17:06:00,79.357,79.357,79.343,79.355,59200000.0
2006-01-26 17:07:00,79.348,79.353,79.34,79.353,34600000.0
2006-01-26 17:08:00,79.349,79.354,79.344,79.344,68800000.0
2006-01-26 17:09:00,79.35,79.359,79.349,79.35,59200000.0
2006-01-26 17:10:00,79.353,79.36,79.353,79.355,25600000.0
2006-01-26 17:11:00,79.361,79.388,79.361,79.382,38400000.0
2006-01-26 17:12:00,79.369,79.389,79.369,79.389,25600000.0
2006-01-26 17:13:00,79.388,79.388,79.375,79.377,28800000.0
2006-01-26 17:14:00,79.379,79.384,79.378,79.384,21800000.0
2006-01-26 17:15:00,79.383,79.383,79.375,79.378,19200000.0
2006-01-26 17:16:00,79.388,79.391,79.384,79.387,17600000.0
2006-01-26 17:17:00,79.406,79.412,79.406,79.409,38400000.0
2006-01-26 17:18:00,79.416,79.419,79.391,79.391,58000000.0
2006-01-26 17:19:00,79.383,79.402,79.383,79.402,24000000.0
2006-01-26 17:21:00,79.395,79.407,79.394,79.407,28800000.0
2006-01-26 17:22:00,79.403,79.405,79.4,79.4,19200000.0
2006-01-26 17:23:00,79.383,79.383,79.373,79.378,11200000.0
2006-01-26 17:24:00,79.382,79.389,79.374,79.388,12800000.0
2006-01-26 17:25:00,79.393,79.4,79.388,79.4,17600000.0
2006-01-26 17:26:00,79.398,79.398,79.388,79.388,12800000.0
2006-01-26 17:27:00,79.388,79.388,79.363,79.363,46400000.0
2006-01-26 17:28:00,79.337,79.349,79.317,79.317,12800000.0
2006-01-26 17:29:00,79.311,79.319,79.307,79.316,27200000.0
2006-01-26 17:30:00,79.306,79.349,79.306,79.349,17600000.0
2006-01-26 17:31:00,79.373,79.373,79.337,79.337,87400000.0
2006-01-26 17:32:00,79.337,79.369,79.337,79.369,52800000.0
2006-01-26 17:33:00,79.369,79.377,79.366,79.366,36800000.0
2006-01-26 17:34:00,79.379,79.433,79.379,79.433,64000000.0
2006-01-26 17:35:00,79.451,79.453,79.437,79.45,43200000.0
2006-01-26 17:36:00,79.429,79.468,79.429,79.465,33600000.0
2006-01-26 17:37:00,79.465,79.467,79.456,79.456,16000000.0
2006-01-26 17:38:00,79.445,79.459,79.445,79.447,35200000.0
2006-01-26 17:39:00,79.428,79.428,79.382,79.382,16000000.0
2006-01-26 17:40:00,79.363,79.363,79.321,79.321,75200000.0
2006-01-26 17:41:00,79.346,79.376,79.346,79.376,12800000.0
2006-01-26 17:42:00,79.409,79.419,79.409,79.419,5200000.0
2006-01-26 17:43:00,79.426,79.437,79.418,79.42,17600000.0
2006-01-26 17:44:00,79.426,79.452,79.422,79.45,30400000.0
2006-01-26 17:45:00,79.433,79.449,79.433,79.44,30400000.0
2006-01-26 17:46:00,79.44,79.482,79.44,79.482,41600000.0
2006-01-26 17:47:00,79.478,79.481,79.472,79.472,57600000.0
2006-01-26 17:48:00,79.482,79.489,79.482,79.486,57600000.0
2006-01-26 17:49:00,79.508,79.52,79.505,79.508,46400000.0
2006-01-26 17:50:00,79.507,79.515,79.501,79.501,8000000.0
2006-01-26 17:51:00,79.489,79.497,79.489,79.497,49600000.0
2006-01-26 17:52:00,79.51,79.519,79.51,79.518,43200000.0
2006-01-26 17:53:00,79.513,79.513,79.5,79.509,33600000.0
2006-01-26 17:54:00,79.505,79.514,79.5,79.514,38400000.0
2006-01-26 17:55:00,79.505,79.505,79.495,79.497,39800000.0
2006-01-26 17:56:00,79.493,79.506,79.484,79.497,44800000.0
2006-01-26 17:57:00,79.479,79.482,79.469,79.473,36800000.0
2006-01-26 17:58:00,79.486,79.498,79.486,79.49,17600000.0
2006-01-26 17:59:00,79.5,79.5,79.477,79.48,61800000.0
2006-01-26 18:00:00,79.469,79.469,79.456,79.456,51200000.0
2006-01-26 18:01:00,79.469,79.475,79.461,79.472,32000000.0
2006-01-26 18:02:00,79.47,79.47,79.46,79.46,23400000.0
2006-01-26 18:04:00,79.465,79.465,79.453,79.453,33000000.0
2006-01-26 18:05:00,79.459,79.465,79.442,79.442,12800000.0
2006-01-26 18:06:00,79.437,79.437,79.42,79.429,30400000.0
2006-01-26 18:07:00,79.442,79.442,79.431,79.442,10600000.0
2006-01-26 18:08:00,79.441,79.464,79.441,79.453,84800000.0
2006-01-26 18:09:00,79.448,79.451,79.441,79.446,33600000.0
2006-01-26 18:10:00,79.451,79.473,79.445,79.472,16000000.0
2006-01-26 18:11:00,79.472,79.49,79.472,79.482,12800000.0
2006-01-26 18:12:00,79.48,79.483,79.472,79.472,12800000.0
2006-01-26 18:13:00,79.476,79.492,79.475,79.486,26600000.0
2006-01-26 18:14:00,79.462,79.462,79.446,79.456,19200000.0
2006-01-26 18:15:00,79.463,79.463,79.454,79.456,30800000.0
2006-01-26 18:16:00,79.45,79.45,79.429,79.437,55800000.0
2006-01-26 18:17:00,79.434,79.458,79.434,79.454,43200000.0
2006-01-26 18:18:00,79.455,79.455,79.446,79.449,30400000.0
2006-01-26 18:19:00,79.451,79.453,79.445,79.445,46400000.0
2006-01-26 18:20:00,79.444,79.447,79.437,79.437,43200000.0
2006-01-26 18:21:00,79.438,79.451,79.431,79.437,12800000.0
2006-01-26 18:22:00,79.434,79.448,79.426,79.439,34000000.0
2006-01-26 18:23:00,79.44,79.446,79.435,79.446,46400000.0
2006-01-26 18:24:00,79.457,79.461,79.451,79.459,52800000.0
2006-01-26 18:25:00,79.458,79.465,79.444,79.465,33600000.0
2006-01-26 18:26:00,79.445,79.46,79.436,79.436,12800000.0
2006-01-26 18:27:00,79.426,79.43,79.425,79.429,33600000.0
2006-01-26 18:28:00,79.425,79.442,79.425,79.431,12800000.0
2006-01-26 18:29:00,79.414,79.416,79.407,79.416,25600000.0
2006-01-26 18:30:00,79.425,79.464,79.425,79.462,36800000.0
2006-01-26 18:31:00,79.451,79.451,79.427,79.43,11200000.0
2006-01-26 18:32:00,79.441,79.441,79.429,79.433,70400000.0
2006-01-26 18:33:00,79.43,79.439,79.43,79.438,32000000.0
2006-01-26 18:34:00,79.439,79.45,79.439,79.441,19200000.0
2006-01-26 18:35:00,79.443,79.453,79.441,79.448,43200000.0
2006-01-26 18:36:00,79.458,79.468,79.458,79.464,8000000.0
2006-01-26 18:37:00,79.454,79.455,79.444,79.452,36200000.0
2006-01-26 18:38:00,79.435,79.445,79.432,79.441,49600000.0
2006-01-26 18:39:00,79.443,79.443,79.432,79.436,76600000.0
2006-01-26 18:40:00,79.433,79.447,79.431,79.439,65600000.0
2006-01-26 18:41:00,79.435,79.442,79.429,79.432,72000000.0
2006-01-26 18:42:00,79.441,79.446,79.437,79.446,77800000.0
2006-01-26 18:43:00,79.467,79.479,79.467,79.475,49600000.0
2006-01-26 18:44:00,79.497,79.53,79.497,79.53,30800000.0
2006-01-26 18:45:00,79.557,79.571,79.544,79.547,12800000.0
2006-01-26 18:46:00,79.55,79.558,79.535,79.536,13200000.0
2006-01-26 18:47:00,79.519,79.521,79.507,79.51,14400000.0
2006-01-26 18:48:00,79.524,79.555,79.524,79.555,28200000.0
2006-01-26 18:49:00,79.553,79.584,79.553,79.581,24000000.0
2006-01-26 18:50:00,79.583,79.618,79.583,79.617,46400000.0
2006-01-26 18:51:00,79.622,79.622,79.606,79.606,12800000.0
2006-01-26 18:52:00,79.598,79.602,79.589,79.591,19200000.0
2006-01-26 18:53:00,79.592,79.592,79.569,79.569,30400000.0
2006-01-26 18:54:00,79.567,79.572,79.561,79.572,19200000.0
2006-01-26 18:55:00,79.569,79.581,79.566,79.58,22400000.0
2006-01-26 18:56:00,79.592,79.592,79.584,79.588,16000000.0
2006-01-26 18:57:00,79.59,79.601,79.587,79.601,19200000.0
2006-01-26 18:58:00,79.632,79.632,79.598,79.598,32000000.0
2006-01-26 18:59:00,79.576,79.579,79.563,79.578,32000000.0
2006-01-26 19:00:00,79.577,79.585,79.566,79.566,13800000.0
2006-01-26 19:01:00,79.581,79.602,79.581,79.597,11200000.0
2006-01-26 19:02:00,79.606,79.616,79.605,79.605,42600000.0
2006-01-26 19:03:00,79.607,79.615,79.606,79.607,14400000.0
2006-01-26 19:04:00,79.591,79.591,79.58,79.59,14400000.0
2006-01-26 19:05:00,79.59,79.592,79.581,79.586,17000000.0
2006-01-26 19:06:00,79.583,79.583,79.57,79.582,56400000.0
2006-01-26 19:07:00,79.571,79.571,79.561,79.568,35200000.0
2006-01-26 19:08:00,79.589,79.628,79.589,79.628,22400000.0
2006-01-26 19:09:00,79.619,79.629,79.619,79.624,12800000.0
2006-01-26 19:10:00,79.622,79.622,79.605,79.616,17600000.0
2006-01-26 19:11:00,79.606,79.606,79.583,79.583,17600000.0
2006-01-26 19:12:00,79.577,79.577,79.568,79.575,24000000.0
2006-01-26 19:13:00,79.569,79.579,79.518,79.518,16000000.0
2006-01-26 19:15:00,79.517,79.529,79.51,79.51,16000000.0
2006-01-26 19:17:00,79.53,79.539,79.528,79.539,14400000.0
2006-01-26 19:18:00,79.554,79.561,79.553,79.553,32000000.0
2006-01-26 19:20:00,79.571,79.579,79.562,79.579,14400000.0
2006-01-26 19:21:00,79.576,79.587,79.569,79.586,17600000.0
2006-01-26 19:22:00,79.599,79.599,79.579,79.58,14400000.0
2006-01-26 19:23:00,79.575,79.575,79.557,79.57,16000000.0
2006-01-26 19:24:00,79.563,79.568,79.554,79.565,48400000.0
2006-01-26 19:25:00,79.586,79.602,79.586,79.602,12800000.0
2006-01-26 19:26:00,79.601,79.61,79.601,79.604,42000000.0
2006-01-26 19:27:00,79.598,79.604,79.595,79.599,14400000.0
2006-01-26 19:28:00,79.595,79.602,79.584,79.602,12800000.0
2006-01-26 19:29:00,79.6,79.602,79.584,79.584,12800000.0
2006-01-26 19:30:00,79.587,79.587,79.576,79.576,11200000.0
2006-01-26 19:31:00,79.575,79.575,79.561,79.561,11200000.0
2006-01-26 19:32:00,79.563,79.584,79.563,79.583,11200000.0
2006-01-26 19:33:00,79.615,79.62,79.61,79.61,12800000.0
2006-01-26 19:34:00,79.592,79.593,79.584,79.586,12800000.0
2006-01-26 19:35:00,79.571,79.578,79.563,79.578,17600000.0
2006-01-26 19:36:00,79.582,79.588,79.577,79.577,16000000.0
2006-01-26 19:37:00,79.573,79.584,79.573,79.584,11200000.0
2006-01-26 19:38:00,79.572,79.574,79.569,79.573,11200000.0
2006-01-26 19:39:00,79.562,79.574,79.56,79.574,12800000.0
2006-01-26 19:40:00,79.551,79.562,79.551,79.556,11200000.0
2006-01-26 19:41:00,79.544,79.544,79.511,79.513,11200000.0
2006-01-26 19:42:00,79.499,79.522,79.499,79.522,10600000.0
2006-01-26 19:44:00,79.531,79.531,79.511,79.519,11200000.0
2006-01-26 19:48:00,79.562,79.577,79.559,79.572,12800000.0
2006-01-26 19:49:00,79.572,79.58,79.572,79.58,30400000.0
2006-01-26 19:51:00,79.578,79.591,79.574,79.591,12800000.0
2006-01-26 19:53:00,79.602,79.623,79.602,79.623,11200000.0
2006-01-26 19:54:00,79.62,79.62,79.606,79.606,12800000.0
2006-01-26 19:55:00,79.611,79.612,79.602,79.607,10600000.0
2006-01-26 19:56:00,79.603,79.606,79.592,79.598,16000000.0
2006-01-26 19:57:00,79.614,79.618,79.612,79.616,12800000.0
2006-01-26 19:58:00,79.626,79.626,79.608,79.608,11200000.0
2006-01-26 19:59:00,79.605,79.611,79.597,79.597,12800000.0
2006-01-26 20:01:00,79.619,79.639,79.619,79.639,12800000.0
2006-01-26 20:02:00,79.647,79.651,79.643,79.643,17600000.0
2006-01-26 20:03:00,79.653,79.661,79.652,79.659,16000000.0
2006-01-26 20:04:00,79.649,79.659,79.646,79.654,30400000.0
2006-01-26 20:05:00,79.659,79.659,79.645,79.658,12800000.0
2006-01-26 20:06:00,79.662,79.669,79.662,79.665,10600000.0
2006-01-26 20:07:00,79.666,79.685,79.666,79.685,17600000.0
2006-01-26 20:08:00,79.691,79.697,79.677,79.677,37800000.0
2006-01-26 20:09:00,79.678,79.682,79.671,79.674,10600000.0
2006-01-26 20:10:00,79.647,79.668,79.647,79.66,14400000.0
2006-01-26 20:11:00,79.665,79.677,79.665,79.67,11200000.0
2006-01-26 20:12:00,79.679,79.683,79.673,79.673,11200000.0
2006-01-26 20:13:00,79.667,79.679,79.667,79.679,11200000.0
2006-01-26 20:14:00,79.674,79.674,79.609,79.666,13800000.0
2006-01-26 20:15:00,79.671,79.675,79.662,79.675,11200000.0
2006-01-26 20:16:00,79.677,79.677,79.669,79.672,28800000.0
2006-01-26 20:17:00,79.668,79.668,79.652,79.658,33600000.0
2006-01-26 20:18:00,79.665,79.665,79.655,79.661,11200000.0
2006-01-26 20:19:00,79.654,79.655,79.651,79.654,11200000.0
2006-01-26 20:20:00,79.651,79.653,79.645,79.652,19200000.0
2006-01-26 20:21:00,79.643,79.643,79.63,79.631,12800000.0
2006-01-26 20:22:00,79.616,79.629,79.616,79.622,14400000.0
2006-01-26 20:23:00,79.625,79.632,79.622,79.625,12800000.0
2006-01-26 20:25:00,79.629,79.642,79.629,79.642,11200000.0
2006-01-26 20:26:00,79.648,79.648,79.638,79.638,16000000.0
2006-01-26 20:27:00,79.645,79.645,79.633,79.633,16000000.0
2006-01-26 20:29:00,79.636,79.643,79.634,79.643,12800000.0
2006-01-26 20:30:00,79.647,79.652,79.642,79.649,27200000.0
2006-01-26 20:31:00,79.651,79.656,79.647,79.656,11200000.0
2006-01-26 20:32:00,79.669,79.669,79.667,79.667,3200000.0
2006-01-26 20:33:00,79.662,79.662,79.648,79.66,12800000.0
2006-01-26 20:35:00,79.664,79.665,79.657,79.657,11200000.0
2006-01-26 20:37:00,79.646,79.651,79.643,79.651,8000000.0
2006-01-26 20:38:00,79.652,79.67,79.652,79.667,12800000.0
2006-01-26 20:39:00,79.669,79.674,79.665,79.673,11200000.0
2006-01-26 20:41:00,79.671,79.671,79.655,79.655,14400000.0
2006-01-26 20:42:00,79.641,79.641,79.631,79.634,11200000.0
2006-01-26 20:43:00,79.647,79.654,79.645,79.647,14400000.0
2006-01-26 20:44:00,79.653,79.653,79.64,79.64,6400000.0
2006-01-26 20:45:00,79.63,79.634,79.628,79.634,12800000.0
2006-01-26 20:47:00,79.64,79.658,79.636,79.658,12800000.0
2006-01-26 20:48:00,79.674,79.679,79.672,79.679,17600000.0
2006-01-26 20:49:00,79.676,79.676,79.664,79.664,8000000.0
2006-01-26 20:51:00,79.68,79.686,79.68,79.684,28800000.0
2006-01-26 20:53:00,79.676,79.676,79.666,79.666,16000000.0
2006-01-26 20:54:00,79.661,79.666,79.659,79.659,14400000.0
2006-01-26 20:55:00,79.663,79.672,79.655,79.669,11200000.0
2006-01-26 20:56:00,79.664,79.664,79.655,79.657,8000000.0
2006-01-26 20:57:00,79.653,79.663,79.653,79.663,12800000.0
2006-01-26 21:02:00,79.668,79.679,79.668,79.675,16000000.0
2006-01-26 21:03:00,79.686,79.697,79.686,79.697,11200000.0
2006-01-26 21:04:00,79.702,79.705,79.697,79.702,16000000.0
2006-01-26 21:05:00,79.691,79.695,79.666,79.687,12800000.0
2006-01-26 21:06:00,79.684,79.701,79.684,79.694,12800000.0
2006-01-26 21:07:00,79.705,79.705,79.692,79.703,14400000.0
2006-01-26 21:08:00,79.706,79.713,79.701,79.713,16000000.0
2006-01-26 21:09:00,79.697,79.716,79.697,79.705,8000000.0
2006-01-26 21:10:00,79.701,79.701,79.701,79.701,3200000.0
2006-01-26 21:11:00,79.705,79.713,79.692,79.704,12800000.0
2006-01-26 21:12:00,79.705,79.712,79.705,79.712,12200000.0
2006-01-26 21:13:00,79.714,79.714,79.696,79.71,16000000.0
2006-01-26 21:14:00,79.708,79.712,79.697,79.711,12800000.0
2006-01-26 21:15:00,79.705,79.713,79.705,79.711,14400000.0
2006-01-26 21:16:00,79.712,79.712,79.696,79.696,9600000.0
2006-01-26 21:17:00,79.702,79.708,79.702,79.704,12800000.0
2006-01-26 21:19:00,79.71,79.719,79.703,79.719,17600000.0
2006-01-26 21:20:00,79.718,79.759,79.718,79.745,14400000.0
2006-01-26 21:21:00,79.744,79.75,79.741,79.741,11200000.0
2006-01-26 21:22:00,79.746,79.746,79.725,79.726,13200000.0
2006-01-26 21:23:00,79.695,79.717,79.695,79.717,11200000.0
2006-01-26 21:24:00,79.719,79.72,79.708,79.708,11200000.0
2006-01-26 21:25:00,79.716,79.717,79.709,79.71,11200000.0
2006-01-26 21:26:00,79.711,79.711,79.703,79.704,10600000.0
2006-01-26 21:27:00,79.717,79.74,79.717,79.74,6400000.0
2006-01-26 21:28:00,79.736,79.741,79.723,79.724,11200000.0
2006-01-26 21:29:00,79.707,79.715,79.705,79.71,11200000.0
2006-01-26 21:30:00,79.702,79.702,79.673,79.673,12800000.0
2006-01-26 21:31:00,79.676,79.679,79.669,79.67,11200000.0
2006-01-26 21:32:00,79.661,79.667,79.656,79.663,14400000.0
2006-01-26 21:33:00,79.653,79.667,79.653,79.66,11200000.0
2006-01-26 21:34:00,79.652,79.657,79.641,79.641,17600000.0
2006-01-26 21:35:00,79.648,79.653,79.646,79.646,12800000.0
2006-01-26 21:36:00,79.631,79.648,79.631,79.648,9600000.0
2006-01-26 21:37:00,79.638,79.657,79.638,79.65,15400000.0
2006-01-26 21:38:00,79.635,79.635,79.545,79.545,12800000.0
2006-01-26 21:39:00,79.634,79.634,79.624,79.625,9600000.0
2006-01-26 21:42:00,79.641,79.658,79.635,79.658,14400000.0
2006-01-26 21:44:00,79.662,79.662,79.646,79.65,12800000.0
2006-01-26 21:45:00,79.644,79.65,79.642,79.648,17600000.0
2006-01-26 21:46:00,79.663,79.665,79.656,79.665,14400000.0
2006-01-26 21:48:00,79.665,79.665,79.649,79.662,16000000.0
2006-01-26 21:49:00,79.656,79.666,79.656,79.661,11200000.0
2006-01-26 21:51:00,79.655,79.655,79.641,79.641,17600000.0
2006-01-26 21:53:00,79.646,79.646,79.636,79.636,11200000.0
2006-01-26 21:54:00,79.641,79.644,79.637,79.64,11200000.0
2006-01-26 21:55:00,79.644,79.644,79.633,79.633,11200000.0
2006-01-26 21:56:00,79.639,79.645,79.635,79.635,12200000.0
2006-01-26 21:57:00,79.636,79.645,79.636,79.637,17600000.0
2006-01-26 21:59:00,79.64,79.648,79.637,79.64,12800000.0
2006-01-26 22:01:00,79.646,79.652,79.642,79.652,11200000.0
2006-01-26 22:02:00,79.647,79.652,79.645,79.648,16000000.0
2006-01-26 22:03:00,79.645,79.645,79.638,79.638,17600000.0
2006-01-26 22:04:00,79.648,79.65,79.643,79.646,16000000.0
2006-01-26 22:05:00,79.643,79.643,79.631,79.631,11200000.0
2006-01-26 22:06:00,79.647,79.648,79.645,79.645,8000000.0
2006-01-26 22:07:00,79.639,79.643,79.638,79.638,16000000.0
2006-01-26 22:09:00,79.64,79.65,79.633,79.65,12800000.0
2006-01-26 22:10:00,79.648,79.651,79.644,79.649,12800000.0
2006-01-26 22:11:00,79.653,79.653,79.642,79.648,8000000.0
2006-01-26 22:12:00,79.648,79.652,79.647,79.648,12800000.0
2006-01-26 22:14:00,79.648,79.662,79.648,79.66,12800000.0
2006-01-26 22:16:00,79.664,79.672,79.662,79.666,12200000.0
2006-01-26 22:18:00,79.663,79.666,79.659,79.661,16000000.0
2006-01-26 22:19:00,79.652,79.66,79.65,79.65,14400000.0
2006-01-26 22:20:00,79.645,79.657,79.642,79.657,12800000.0
2006-01-26 22:22:00,79.658,79.658,79.652,79.655,6400000.0
2006-01-26 22:23:00,79.653,79.657,79.649,79.655,12800000.0
2006-01-26 22:24:00,79.648,79.65,79.646,79.646,11200000.0
2006-01-26 22:25:00,79.651,79.651,79.643,79.646,9600000.0
2006-01-26 22:26:00,79.645,79.655,79.645,79.648,17600000.0
2006-01-26 22:27:00,79.646,79.649,79.645,79.648,12800000.0
2006-01-26 22:33:00,79.653,79.659,79.646,79.653,10600000.0
2006-01-26 22:34:00,79.665,79.673,79.659,79.659,11000000.0
2006-01-26 22:36:00,79.684,79.686,79.676,79.684,17600000.0
2006-01-26 22:37:00,79.677,79.677,79.669,79.669,25600000.0
2006-01-26 22:38:00,79.677,79.677,79.661,79.673,17600000.0
2006-01-26 22:42:00,79.676,79.676,79.665,79.665,17600000.0
2006-01-26 22:44:00,79.676,79.679,79.669,79.677,12800000.0
2006-01-26 22:45:00,79.679,79.687,79.675,79.679,16000000.0
2006-01-26 22:46:00,79.68,79.687,79.674,79.687,11200000.0
2006-01-26 22:53:00,79.691,79.694,79.686,79.688,11200000.0
2006-01-26 22:54:00,79.688,79.693,79.679,79.693,11200000.0
2006-01-26 22:58:00,79.685,79.685,79.683,79.683,3200000.0
2006-01-26 22:59:00,79.692,79.693,79.683,79.691,17000000.0
2006-01-26 23:02:00,79.694,79.694,79.677,79.68,17600000.0
2006-01-26 23:03:00,79.682,79.693,79.679,79.679,16000000.0
2006-01-26 23:04:00,79.683,79.691,79.676,79.684,11200000.0
2006-01-26 23:09:00,79.681,79.69,79.677,79.677,17600000.0
2006-01-26 23:13:00,79.68,79.685,79.68,79.685,12800000.0
2006-01-26 23:14:00,79.693,79.705,79.679,79.704,11200000.0
2006-01-26 23:15:00,79.704,79.704,79.693,79.695,11200000.0
2006-01-26 23:16:00,79.696,79.701,79.69,79.69,12800000.0
2006-01-26 23:17:00,79.691,79.701,79.691,79.696,11200000.0
2006-01-26 23:18:00,79.684,79.693,79.684,79.693,11200000.0
2006-01-26 23:19:00,79.689,79.689,79.655,79.655,12800000.0
2006-01-26 23:21:00,79.651,79.676,79.651,79.674,15400000.0
2006-01-26 23:22:00,79.678,79.679,79.67,79.675,12800000.0
2006-01-26 23:24:00,79.671,79.679,79.667,79.679,11200000.0
2006-01-26 23:25:00,79.673,79.678,79.667,79.673,16000000.0
2006-01-26 23:26:00,79.677,79.679,79.673,79.677,12800000.0
2006-01-26 23:27:00,79.674,79.679,79.673,79.674,17600000.0
2006-01-26 23:31:00,79.672,79.681,79.669,79.673,12800000.0
2006-01-26 23:33:00,79.683,79.687,79.679,79.679,12800000.0
2006-01-26 23:34:00,79.692,79.692,79.683,79.685,16000000.0
2006-01-26 23:35:00,79.681,79.685,79.678,79.685,16000000.0
2006-01-26 23:38:00,79.681,79.696,79.681,79.696,11200000.0
2006-01-26 23:39:00,79.695,79.695,79.676,79.676,11200000.0
2006-01-26 23:40:00,79.67,79.67,79.651,79.66,35600000.0
2006-01-26 23:41:00,79.669,79.671,79.663,79.667,12800000.0
2006-01-26 23:42:00,79.668,79.673,79.668,79.673,4800000.0
2006-01-26 23:43:00,79.682,79.684,79.673,79.678,11200000.0
2006-01-26 23:45:00,79.676,79.691,79.673,79.691,11200000.0
2006-01-26 23:46:00,79.687,79.692,79.684,79.686,17600000.0
2006-01-26 23:47:00,79.691,79.695,79.687,79.691,12800000.0
2006-01-26 23:48:00,79.689,79.702,79.638,79.701,8000000.0
2006-01-26 23:49:00,79.684,79.692,79.679,79.692,12800000.0
2006-01-26 23:50:00,79.693,79.696,79.69,79.694,11200000.0
2006-01-26 23:51:00,79.694,79.705,79.687,79.705,12800000.0
2006-01-26 23:52:00,79.703,79.706,79.692,79.706,12800000.0
2006-01-26 23:53:00,79.709,79.71,79.702,79.709,11200000.0
2006-01-26 23:55:00,79.709,79.718,79.707,79.714,14400000.0
2006-01-26 23:57:00,79.716,79.718,79.711,79.718,16000000.0
2006-01-26 23:58:00,79.721,79.727,79.707,79.727,11200000.0
2006-01-27 00:29:00,79.752,79.785,79.752,79.785,8000000.0
2006-01-27 00:30:00,79.788,79.788,79.778,79.783,8000000.0
2006-01-27 00:31:00,79.773,79.773,79.709,79.709,12800000.0
2006-01-27 00:32:00,79.599,79.604,79.589,79.604,12800000.0
2006-01-27 00:33:00,79.608,79.618,79.608,79.613,12800000.0
2006-01-27 00:34:00,79.603,79.614,79.601,79.614,19200000.0
2006-01-27 00:36:00,79.61,79.62,79.606,79.62,12800000.0
2006-01-27 00:37:00,79.616,79.616,79.61,79.611,12800000.0
2006-01-27 00:38:00,79.613,79.617,79.612,79.617,12800000.0
2006-01-27 00:39:00,79.621,79.631,79.618,79.627,17600000.0
2006-01-27 00:40:00,79.629,79.629,79.622,79.625,8000000.0
2006-01-27 00:41:00,79.622,79.622,79.602,79.607,15400000.0
2006-01-27 00:42:00,79.572,79.593,79.572,79.593,12800000.0
2006-01-27 00:44:00,79.593,79.615,79.588,79.615,17600000.0
2006-01-27 00:45:00,79.607,79.618,79.607,79.613,12800000.0
2006-01-27 00:47:00,79.616,79.616,79.608,79.612,12800000.0
2006-01-27 00:48:00,79.613,79.613,79.601,79.601,12800000.0
2006-01-27 00:50:00,79.599,79.611,79.595,79.611,12800000.0
2006-01-27 00:53:00,79.61,79.623,79.61,79.623,11200000.0
2006-01-27 00:55:00,79.61,79.61,79.602,79.607,12800000.0
2006-01-27 00:57:00,79.612,79.612,79.597,79.597,12800000.0
2006-01-27 00:58:00,79.593,79.593,79.579,79.579,12800000.0
2006-01-27 00:59:00,79.571,79.581,79.56,79.581,11200000.0
2006-01-27 01:00:00,79.584,79.59,79.577,79.58,15400000.0
2006-01-27 01:01:00,79.57,79.57,79.551,79.551,14400000.0
2006-01-27 01:02:00,79.561,79.575,79.557,79.567,16400000.0
2006-01-27 01:03:00,79.546,79.546,79.541,79.541,11200000.0
2006-01-27 01:04:00,79.542,79.548,79.54,79.54,12800000.0
2006-01-27 01:05:00,79.555,79.562,79.533,79.562,11200000.0
2006-01-27 01:06:00,79.549,79.549,79.483,79.546,12800000.0
2006-01-27 01:07:00,79.546,79.553,79.543,79.546,12800000.0
2006-01-27 01:08:00,79.551,79.555,79.543,79.543,16000000.0
2006-01-27 01:09:00,79.559,79.563,79.556,79.56,17600000.0
2006-01-27 01:10:00,79.548,79.548,79.537,79.546,16000000.0
2006-01-27 01:11:00,79.544,79.544,79.527,79.527,11200000.0
2006-01-27 01:12:00,79.51,79.516,79.497,79.497,16000000.0
2006-01-27 01:13:00,79.488,79.49,79.486,79.49,8000000.0
2006-01-27 01:14:00,79.489,79.498,79.489,79.494,16000000.0
2006-01-27 01:15:00,79.5,79.511,79.5,79.511,12800000.0
2006-01-27 01:16:00,79.524,79.524,79.509,79.509,25600000.0
2006-01-27 01:17:00,79.505,79.506,79.495,79.5,11200000.0
2006-01-27 01:18:00,79.506,79.509,79.499,79.502,12800000.0
2006-01-27 01:19:00,79.496,79.503,79.486,79.503,16000000.0
2006-01-27 01:20:00,79.497,79.505,79.497,79.499,11200000.0
2006-01-27 01:21:00,79.496,79.496,79.471,79.471,12800000.0
2006-01-27 01:22:00,79.475,79.476,79.469,79.474,12800000.0
2006-01-27 01:23:00,79.475,79.487,79.475,79.487,11200000.0
2006-01-27 01:24:00,79.49,79.49,79.48,79.485,12800000.0
2006-01-27 01:25:00,79.485,79.514,79.485,79.511,12800000.0
2006-01-27 01:26:00,79.509,79.509,79.498,79.498,11200000.0
2006-01-27 01:27:00,79.502,79.515,79.5,79.515,12800000.0
2006-01-27 01:28:00,79.513,79.524,79.511,79.511,17600000.0
2006-01-27 01:29:00,79.507,79.515,79.496,79.515,17600000.0
2006-01-27 01:30:00,79.521,79.524,79.518,79.518,10600000.0
2006-01-27 01:31:00,79.53,79.53,79.514,79.515,11200000.0
2006-01-27 01:32:00,79.508,79.508,79.494,79.499,12800000.0
2006-01-27 01:33:00,79.504,79.509,79.493,79.509,11200000.0
2006-01-27 01:34:00,79.51,79.515,79.507,79.515,24000000.0
2006-01-27 01:35:00,79.506,79.506,79.474,79.474,14400000.0
2006-01-27 01:36:00,79.454,79.458,79.435,79.452,11200000.0
2006-01-27 01:40:00,79.444,79.45,79.434,79.446,11200000.0
2006-01-27 01:41:00,79.44,79.446,79.437,79.445,12800000.0
2006-01-27 01:42:00,79.462,79.468,79.458,79.46,11200000.0
2006-01-27 01:43:00,79.457,79.457,79.441,79.441,11200000.0
2006-01-27 01:44:00,79.439,79.46,79.439,79.455,12800000.0
2006-01-27 01:45:00,79.459,79.462,79.453,79.454,16000000.0
2006-01-27 01:46:00,79.443,79.479,79.443,79.479,16000000.0
2006-01-27 01:47:00,79.479,79.479,79.469,79.471,14400000.0
2006-01-27 01:48:00,79.475,79.475,79.452,79.462,12800000.0
2006-01-27 01:49:00,79.457,79.476,79.454,79.475,16000000.0
2006-01-27 01:50:00,79.47,79.47,79.465,79.465,14400000.0
2006-01-27 01:51:00,79.474,79.486,79.474,79.484,11200000.0
2006-01-27 01:53:00,79.499,79.528,79.499,79.521,14400000.0
2006-01-27 01:54:00,79.543,79.552,79.543,79.547,8000000.0
2006-01-27 01:55:00,79.544,79.546,79.534,79.544,12800000.0
2006-01-27 01:56:00,79.545,79.555,79.545,79.555,12800000.0
2006-01-27 01:57:00,79.577,79.617,79.577,79.617,11200000.0
2006-01-27 01:58:00,79.608,79.608,79.585,79.585,11200000.0
2006-01-27 01:59:00,79.566,79.566,79.549,79.549,3200000.0
2006-01-27 02:00:00,79.558,79.558,79.546,79.546,11200000.0
2006-01-27 02:01:00,79.549,79.578,79.549,79.577,17600000.0
2006-01-27 02:02:00,79.638,79.666,79.638,79.664,13200000.0
2006-01-27 02:03:00,79.628,79.628,79.6,79.607,16000000.0
2006-01-27 02:04:00,79.608,79.614,79.605,79.613,12800000.0
2006-01-27 02:05:00,79.615,79.617,79.607,79.616,12800000.0
2006-01-27 02:06:00,79.611,79.611,79.59,79.59,12200000.0
2006-01-27 02:07:00,79.607,79.627,79.605,79.621,12800000.0
2006-01-27 02:08:00,79.625,79.638,79.623,79.634,17600000.0
2006-01-27 02:09:00,79.636,79.639,79.611,79.616,16000000.0
2006-01-27 02:10:00,79.594,79.601,79.593,79.593,9600000.0
2006-01-27 02:11:00,79.586,79.589,79.573,79.579,12800000.0
2006-01-27 02:12:00,79.556,79.556,79.536,79.536,11200000.0
2006-01-27 02:13:00,79.544,79.552,79.542,79.546,10600000.0
2006-01-27 02:14:00,79.537,79.537,79.528,79.528,11200000.0
2006-01-27 02:15:00,79.517,79.531,79.513,79.521,11200000.0
2006-01-27 02:16:00,79.509,79.511,79.452,79.51,9600000.0
2006-01-27 02:17:00,79.502,79.502,79.49,79.493,11200000.0
2006-01-27 02:18:00,79.475,79.475,79.442,79.442,12800000.0
2006-01-27 02:19:00,79.426,79.437,79.426,79.436,12800000.0
2006-01-27 02:20:00,79.433,79.443,79.433,79.44,8000000.0
2006-01-27 02:21:00,79.434,79.443,79.433,79.435,17600000.0
2006-01-27 02:22:00,79.44,79.45,79.44,79.442,12800000.0
2006-01-27 02:23:00,79.448,79.455,79.44,79.44,12800000.0
2006-01-27 02:24:00,79.447,79.453,79.358,79.441,11200000.0
2006-01-27 02:25:00,79.434,79.447,79.429,79.439,17600000.0
2006-01-27 02:26:00,79.449,79.449,79.43,79.432,17000000.0
2006-01-27 02:27:00,79.411,79.411,79.39,79.39,17600000.0
2006-01-27 02:28:00,79.378,79.393,79.378,79.388,14400000.0
2006-01-27 02:29:00,79.389,79.389,79.377,79.377,11200000.0
2006-01-27 02:30:00,79.376,79.395,79.376,79.394,11200000.0
2006-01-27 02:31:00,79.412,79.413,79.387,79.387,17600000.0
2006-01-27 02:32:00,79.388,79.388,79.366,79.381,11200000.0
2006-01-27 02:33:00,79.373,79.389,79.362,79.389,11200000.0
2006-01-27 02:34:00,79.401,79.412,79.395,79.405,14400000.0
2006-01-27 02:35:00,79.407,79.407,79.396,79.396,13200000.0
2006-01-27 02:36:00,79.373,79.373,79.363,79.363,12800000.0
2006-01-27 02:37:00,79.376,79.394,79.376,79.387,12800000.0
2006-01-27 02:38:00,79.399,79.399,79.39,79.398,12800000.0
2006-01-27 02:39:00,79.391,79.397,79.383,79.386,16000000.0
2006-01-27 02:40:00,79.401,79.401,79.391,79.394,12800000.0
2006-01-27 02:41:00,79.392,79.405,79.388,79.405,10600000.0
2006-01-27 02:42:00,79.406,79.408,79.402,79.403,12800000.0
2006-01-27 02:43:00,79.405,79.409,79.401,79.401,11200000.0
2006-01-27 02:45:00,79.405,79.406,79.395,79.395,11200000.0
2006-01-27 02:46:00,79.397,79.403,79.396,79.403,12800000.0
2006-01-27 02:47:00,79.405,79.429,79.401,79.429,12200000.0
2006-01-27 02:48:00,79.431,79.436,79.427,79.427,14400000.0
2006-01-27 02:49:00,79.441,79.454,79.441,79.454,17600000.0
2006-01-27 02:50:00,79.451,79.459,79.449,79.459,11200000.0
2006-01-27 02:51:00,79.462,79.467,79.449,79.467,11200000.0
2006-01-27 02:52:00,79.477,79.488,79.421,79.48,11200000.0
2006-01-27 02:53:00,79.481,79.487,79.474,79.482,11200000.0
2006-01-27 02:54:00,79.413,79.511,79.413,79.482,11200000.0
2006-01-27 02:55:00,79.448,79.459,79.447,79.458,11200000.0
2006-01-27 02:56:00,79.473,79.5,79.473,79.5,11200000.0
2006-01-27 02:57:00,79.507,79.51,79.482,79.486,11200000.0
2006-01-27 02:58:00,79.468,79.494,79.462,79.494,8000000.0
2006-01-27 03:00:00,79.479,79.479,79.371,79.371,11200000.0
2006-01-27 03:01:00,79.467,79.472,79.459,79.469,11200000.0
2006-01-27 03:02:00,79.474,79.475,79.467,79.467,11200000.0
2006-01-27 03:03:00,79.465,79.473,79.458,79.473,14800000.0
2006-01-27 03:04:00,79.471,79.471,79.455,79.455,11200000.0
2006-01-27 03:06:00,79.449,79.457,79.444,79.445,16000000.0
2006-01-27 03:07:00,79.444,79.459,79.444,79.446,14400000.0
2006-01-27 03:08:00,79.448,79.451,79.434,79.443,11200000.0
2006-01-27 03:09:00,79.457,79.461,79.455,79.456,11200000.0
2006-01-27 03:10:00,79.448,79.448,79.431,79.433,16000000.0
2006-01-27 03:11:00,79.428,79.442,79.428,79.442,11200000.0
2006-01-27 03:12:00,79.429,79.443,79.422,79.422,17000000.0
2006-01-27 03:13:00,79.439,79.439,79.433,79.435,15400000.0
2006-01-27 03:14:00,79.434,79.436,79.431,79.436,11200000.0
2006-01-27 03:15:00,79.43,79.432,79.422,79.43,17600000.0
2006-01-27 03:17:00,79.424,79.429,79.41,79.425,11200000.0
2006-01-27 03:18:00,79.422,79.424,79.414,79.421,12800000.0
2006-01-27 03:19:00,79.421,79.429,79.42,79.427,12800000.0
2006-01-27 03:20:00,79.434,79.439,79.431,79.434,12800000.0
2006-01-27 03:21:00,79.434,79.441,79.427,79.441,14400000.0
2006-01-27 03:22:00,79.433,79.433,79.427,79.428,11200000.0
2006-01-27 03:23:00,79.433,79.436,79.419,79.429,11600000.0
2006-01-27 03:24:00,79.437,79.452,79.437,79.452,9600000.0
2006-01-27 03:25:00,79.444,79.449,79.441,79.441,17600000.0
2006-01-27 03:26:00,79.443,79.445,79.43,79.43,12800000.0
2006-01-27 03:27:00,79.443,79.453,79.442,79.452,14400000.0
2006-01-27 03:28:00,79.464,79.469,79.445,79.445,11200000.0
2006-01-27 03:29:00,79.431,79.437,79.424,79.437,12800000.0
2006-01-27 03:30:00,79.443,79.443,79.374,79.422,17600000.0
2006-01-27 03:31:00,79.422,79.422,79.407,79.412,12800000.0
2006-01-27 03:32:00,79.414,79.423,79.411,79.423,8000000.0
2006-01-27 03:33:00,79.424,79.427,79.417,79.417,11200000.0
2006-01-27 03:34:00,79.42,79.42,79.4,79.401,11200000.0
2006-01-27 03:35:00,79.402,79.408,79.399,79.407,17400000.0
2006-01-27 03:36:00,79.406,79.408,79.405,79.407,11200000.0
2006-01-27 03:37:00,79.404,79.412,79.399,79.399,17600000.0
2006-01-27 03:38:00,79.383,79.403,79.383,79.401,12800000.0
2006-01-27 03:39:00,79.398,79.405,79.345,79.396,14400000.0
2006-01-27 03:40:00,79.396,79.404,79.391,79.404,12800000.0
2006-01-27 03:41:00,79.406,79.406,79.402,79.402,11200000.0
2006-01-27 03:42:00,79.397,79.416,79.397,79.416,12800000.0
2006-01-27 03:43:00,79.427,79.427,79.408,79.422,11200000.0
2006-01-27 03:45:00,79.407,79.412,79.407,79.408,11200000.0
2006-01-27 03:47:00,79.427,79.427,79.418,79.421,11200000.0
2006-01-27 03:48:00,79.419,79.423,79.416,79.423,11200000.0
2006-01-27 03:50:00,79.415,79.42,79.413,79.413,11200000.0
2006-01-27 03:51:00,79.41,79.41,79.399,79.404,8000000.0
2006-01-27 03:53:00,79.393,79.396,79.392,79.396,9600000.0
2006-01-27 03:54:00,79.411,79.414,79.405,79.409,14400000.0
2006-01-27 03:55:00,79.403,79.411,79.396,79.406,14400000.0
2006-01-27 03:56:00,79.405,79.419,79.405,79.414,12800000.0
2006-01-27 03:58:00,79.433,79.433,79.415,79.415,16000000.0
2006-01-27 03:59:00,79.416,79.419,79.414,79.418,12800000.0
2006-01-27 04:00:00,79.424,79.431,79.411,79.419,14400000.0
2006-01-27 04:01:00,79.417,79.417,79.406,79.413,11200000.0
2006-01-27 04:03:00,79.407,79.407,79.388,79.388,12800000.0
2006-01-27 04:04:00,79.374,79.386,79.374,79.379,12800000.0
2006-01-27 04:05:00,79.392,79.397,79.381,79.397,11200000.0
2006-01-27 04:06:00,79.395,79.395,79.382,79.382,14400000.0
2006-01-27 04:07:00,79.388,79.406,79.388,79.39,14400000.0
2006-01-27 04:08:00,79.395,79.399,79.393,79.396,11200000.0
2006-01-27 04:09:00,79.399,79.401,79.393,79.398,11200000.0
2006-01-27 04:10:00,79.396,79.401,79.394,79.401,14400000.0
2006-01-27 04:11:00,79.401,79.401,79.39,79.393,12800000.0
2006-01-27 04:12:00,79.391,79.394,79.383,79.383,14400000.0
2006-01-27 04:13:00,79.385,79.385,79.374,79.374,11200000.0
2006-01-27 04:15:00,79.378,79.382,79.375,79.382,12800000.0
2006-01-27 04:16:00,79.38,79.38,79.373,79.373,11200000.0
2006-01-27 04:18:00,79.377,79.381,79.372,79.38,12800000.0
2006-01-27 04:19:00,79.37,79.376,79.351,79.368,12800000.0
2006-01-27 04:20:00,79.368,79.384,79.283,79.384,11200000.0
2006-01-27 04:21:00,79.392,79.392,79.381,79.381,11200000.0
2006-01-27 04:22:00,79.38,79.388,79.372,79.372,16000000.0
2006-01-27 04:23:00,79.377,79.377,79.361,79.361,12800000.0
2006-01-27 04:24:00,79.368,79.368,79.357,79.358,12800000.0
2006-01-27 04:25:00,79.357,79.357,79.347,79.353,14400000.0
2006-01-27 04:26:00,79.35,79.366,79.35,79.366,14400000.0
2006-01-27 04:27:00,79.373,79.381,79.372,79.378,9000000.0
2006-01-27 04:28:00,79.374,79.374,79.365,79.372,11200000.0
2006-01-27 04:29:00,79.36,79.374,79.351,79.374,12800000.0
2006-01-27 04:30:00,79.376,79.386,79.371,79.371,12800000.0
2006-01-27 04:32:00,79.38,79.39,79.378,79.382,12800000.0
2006-01-27 04:33:00,79.366,79.366,79.353,79.358,16000000.0
2006-01-27 04:34:00,79.376,79.38,79.375,79.375,12800000.0
2006-01-27 04:35:00,79.375,79.381,79.375,79.378,12800000.0
2006-01-27 04:36:00,79.385,79.385,79.381,79.381,12800000.0
2006-01-27 04:37:00,79.387,79.387,79.379,79.379,12800000.0
2006-01-27 04:39:00,79.385,79.395,79.378,79.385,12800000.0
2006-01-27 04:41:00,79.378,79.382,79.366,79.368,11200000.0
2006-01-27 04:42:00,79.369,79.384,79.36,79.384,12800000.0
2006-01-27 04:43:00,79.39,79.39,79.379,79.382,12800000.0
2006-01-27 04:44:00,79.374,79.374,79.364,79.364,9600000.0
2006-01-27 04:47:00,79.362,79.362,79.339,79.339,12800000.0
2006-01-27 04:48:00,79.363,79.372,79.358,79.358,12800000.0
2006-01-27 04:49:00,79.358,79.368,79.358,79.358,11200000.0
2006-01-27 04:50:00,79.365,79.365,79.353,79.363,11200000.0
2006-01-27 04:51:00,79.358,79.372,79.282,79.367,14400000.0
2006-01-27 04:52:00,79.387,79.393,79.382,79.392,11200000.0
2006-01-27 04:53:00,79.381,79.384,79.375,79.384,9600000.0
2006-01-27 04:54:00,79.381,79.387,79.38,79.381,12800000.0
2006-01-27 04:55:00,79.383,79.416,79.383,79.416,11200000.0
2006-01-27 04:56:00,79.409,79.409,79.387,79.396,18000000.0
2006-01-27 04:57:00,79.385,79.398,79.373,79.398,11200000.0
2006-01-27 04:58:00,79.401,79.401,79.395,79.395,8000000.0
2006-01-27 04:59:00,79.406,79.406,79.393,79.393,12800000.0
2006-01-27 05:00:00,79.392,79.408,79.392,79.399,10600000.0
2006-01-27 05:01:00,79.409,79.416,79.405,79.408,14800000.0
2006-01-27 05:02:00,79.411,79.411,79.394,79.394,14400000.0
2006-01-27 05:03:00,79.398,79.407,79.393,79.394,12800000.0
2006-01-27 05:04:00,79.404,79.415,79.397,79.415,8000000.0
2006-01-27 05:05:00,79.404,79.414,79.404,79.413,11200000.0
2006-01-27 05:06:00,79.407,79.407,79.398,79.402,11200000.0
2006-01-27 05:07:00,79.387,79.42,79.386,79.42,14400000.0
2006-01-27 05:08:00,79.432,79.434,79.419,79.427,11200000.0
2006-01-27 05:09:00,79.436,79.438,79.423,79.423,17600000.0
2006-01-27 05:12:00,79.424,79.427,79.419,79.423,12800000.0
2006-01-27 05:14:00,79.421,79.432,79.421,79.432,14400000.0
2006-01-27 05:15:00,79.426,79.429,79.406,79.415,16000000.0
2006-01-27 05:16:00,79.419,79.429,79.369,79.429,16000000.0
2006-01-27 05:18:00,79.44,79.445,79.415,79.433,11200000.0
2006-01-27 05:19:00,79.427,79.434,79.425,79.427,16000000.0
2006-01-27 05:21:00,79.431,79.439,79.426,79.439,13200000.0
2006-01-27 05:22:00,79.436,79.441,79.436,79.437,11200000.0
2006-01-27 05:25:00,79.445,79.445,79.435,79.438,12800000.0
2006-01-27 05:26:00,79.435,79.456,79.435,79.456,12800000.0
2006-01-27 05:27:00,79.459,79.465,79.457,79.465,12800000.0
2006-01-27 05:28:00,79.458,79.474,79.457,79.474,11200000.0
2006-01-27 05:29:00,79.459,79.462,79.45,79.45,11200000.0
2006-01-27 05:30:00,79.459,79.464,79.446,79.449,16000000.0
2006-01-27 05:32:00,79.443,79.459,79.443,79.457,12800000.0
2006-01-27 05:33:00,79.473,79.473,79.463,79.463,9600000.0
2006-01-27 05:34:00,79.466,79.466,79.461,79.464,16000000.0
2006-01-27 05:35:00,79.469,79.492,79.469,79.492,11200000.0
2006-01-27 05:36:00,79.494,79.494,79.477,79.477,16000000.0
2006-01-27 05:38:00,79.492,79.505,79.486,79.498,16000000.0
2006-01-27 05:39:00,79.495,79.5,79.484,79.5,11200000.0
2006-01-27 05:40:00,79.488,79.493,79.482,79.485,17600000.0
2006-01-27 05:41:00,79.476,79.484,79.469,79.484,13200000.0
2006-01-27 05:42:00,79.47,79.47,79.389,79.389,11200000.0
2006-01-27 05:43:00,79.382,79.382,79.333,79.333,11200000.0
2006-01-27 05:44:00,79.333,79.333,79.264,79.264,11200000.0
2006-01-27 05:45:00,79.251,79.257,79.238,79.24,16000000.0
2006-01-27 05:46:00,79.236,79.236,79.194,79.21,17600000.0
2006-01-27 05:47:00,79.222,79.246,79.205,79.205,14400000.0
2006-01-27 05:48:00,79.153,79.153,79.119,79.123,9000000.0
2006-01-27 05:49:00,79.076,79.077,79.05,79.05,17600000.0
2006-01-27 05:50:00,79.066,79.112,79.066,79.11,11200000.0
2006-01-27 05:51:00,79.124,79.124,79.09,79.09,11200000.0
2006-01-27 05:52:00,79.065,79.065,79.04,79.063,12800000.0
2006-01-27 05:53:00,79.046,79.046,78.968,78.968,16400000.0
2006-01-27 05:54:00,78.978,79.021,78.978,79.021,9600000.0
2006-01-27 05:55:00,78.977,79.043,78.977,79.001,11200000.0
2006-01-27 05:56:00,78.967,78.982,78.96,78.96,12800000.0
2006-01-27 05:57:00,78.938,78.938,78.885,78.885,12800000.0
2006-01-27 05:58:00,78.881,78.881,78.789,78.85,12800000.0
2006-01-27 05:59:00,78.843,78.845,78.826,78.837,12200000.0
2006-01-27 06:00:00,78.862,78.862,78.817,78.817,8000000.0
2006-01-27 06:01:00,78.812,78.814,78.774,78.774,10600000.0
2006-01-27 06:02:00,78.777,78.843,78.777,78.84,12800000.0
2006-01-27 06:03:00,78.847,78.847,78.826,78.826,11200000.0
2006-01-27 06:04:00,78.815,78.815,78.8,78.81,16000000.0
2006-01-27 06:05:00,78.807,78.807,78.789,78.793,14400000.0
2006-01-27 06:06:00,78.796,78.796,78.777,78.779,12800000.0
2006-01-27 06:07:00,78.791,78.791,78.779,78.789,11200000.0
2006-01-27 06:08:00,78.77,78.811,78.768,78.811,11200000.0
2006-01-27 06:09:00,78.803,78.813,78.798,78.813,11200000.0
2006-01-27 06:10:00,78.818,78.841,78.735,78.841,11200000.0
2006-01-27 06:11:00,78.855,78.884,78.855,78.884,17600000.0
2006-01-27 06:12:00,78.896,78.9,78.888,78.888,11200000.0
2006-01-27 06:13:00,78.882,78.896,78.871,78.879,12200000.0
2006-01-27 06:14:00,78.888,78.888,78.86,78.87,12800000.0
2006-01-27 06:15:00,78.85,78.85,78.835,78.835,8000000.0
2006-01-27 06:16:00,78.807,78.818,78.807,78.814,8000000.0
2006-01-27 06:17:00,78.814,78.82,78.81,78.814,12200000.0
2006-01-27 06:18:00,78.823,78.823,78.81,78.81,12800000.0
2006-01-27 06:19:00,78.795,78.798,78.792,78.792,12800000.0
2006-01-27 06:20:00,78.783,78.783,78.769,78.769,16000000.0
2006-01-27 06:21:00,78.768,78.787,78.768,78.78,12800000.0
2006-01-27 06:22:00,78.768,78.775,78.768,78.769,12800000.0
2006-01-27 06:23:00,78.767,78.773,78.767,78.773,8000000.0
2006-01-27 06:24:00,78.784,78.788,78.781,78.788,8000000.0
2006-01-27 06:25:00,78.754,78.754,78.713,78.715,12800000.0
2006-01-27 06:26:00,78.715,78.753,78.715,78.753,13200000.0
2006-01-27 06:27:00,78.764,78.783,78.748,78.783,14400000.0
2006-01-27 06:28:00,78.765,78.787,78.765,78.786,8000000.0
2006-01-27 06:29:00,78.783,78.786,78.775,78.786,11200000.0
2006-01-27 06:30:00,78.789,78.79,78.782,78.788,14400000.0
2006-01-27 06:31:00,78.776,78.776,78.74,78.74,13800000.0
2006-01-27 06:32:00,78.73,78.73,78.715,78.721,12800000.0
2006-01-27 06:33:00,78.726,78.732,78.714,78.727,17000000.0
2006-01-27 06:34:00,78.697,78.738,78.697,78.738,12800000.0
2006-01-27 06:35:00,78.75,78.761,78.749,78.761,12800000.0
2006-01-27 06:36:00,78.77,78.773,78.759,78.77,14800000.0
2006-01-27 06:37:00,78.802,78.807,78.801,78.805,12800000.0
2006-01-27 06:38:00,78.815,78.827,78.815,78.819,15800000.0
2006-01-27 06:39:00,78.807,78.807,78.777,78.784,11200000.0
2006-01-27 06:40:00,78.777,78.788,78.776,78.778,9600000.0
2006-01-27 06:41:00,78.772,78.778,78.756,78.756,12800000.0
2006-01-27 06:42:00,78.75,78.755,78.735,78.735,9600000.0
2006-01-27 06:43:00,78.68,78.765,78.68,78.744,16000000.0
2006-01-27 06:44:00,78.754,78.779,78.75,78.779,17600000.0
2006-01-27 06:45:00,78.768,78.77,78.755,78.755,17600000.0
2006-01-27 06:46:00,78.738,78.738,78.728,78.728,12200000.0
2006-01-27 06:47:00,78.738,78.749,78.735,78.749,12800000.0
2006-01-27 06:48:00,78.751,78.769,78.751,78.769,17600000.0
2006-01-27 06:49:00,78.78,78.8,78.779,78.8,17600000.0
2006-01-27 06:50:00,78.791,78.801,78.78,78.78,14400000.0
2006-01-27 06:51:00,78.777,78.781,78.766,78.766,12800000.0
2006-01-27 06:52:00,78.767,78.781,78.767,78.781,12800000.0
2006-01-27 06:53:00,78.798,78.801,78.791,78.797,17600000.0
2006-01-27 06:54:00,78.786,78.786,78.75,78.75,14400000.0
2006-01-27 06:55:00,78.735,78.756,78.735,78.756,9000000.0
2006-01-27 06:56:00,78.765,78.769,78.764,78.769,11200000.0
2006-01-27 06:57:00,78.774,78.779,78.771,78.773,14400000.0
2006-01-27 06:58:00,78.753,78.753,78.738,78.738,12800000.0
2006-01-27 06:59:00,78.739,78.739,78.712,78.721,12800000.0
2006-01-27 07:00:00,78.705,78.705,78.677,78.677,16000000.0
2006-01-27 07:01:00,78.685,78.699,78.685,78.691,17600000.0
2006-01-27 07:02:00,78.688,78.688,78.683,78.684,12800000.0
2006-01-27 07:03:00,78.653,78.668,78.646,78.668,12800000.0
2006-01-27 07:05:00,78.675,78.675,78.66,78.671,11200000.0
2006-01-27 07:06:00,78.678,78.692,78.677,78.692,12800000.0
2006-01-27 07:07:00,78.696,78.702,78.687,78.69,11200000.0
2006-01-27 07:08:00,78.691,78.693,78.682,78.686,16000000.0
2006-01-27 07:09:00,78.688,78.691,78.682,78.691,12800000.0
2006-01-27 07:10:00,78.687,78.687,78.662,78.676,8000000.0
2006-01-27 07:11:00,78.687,78.687,78.668,78.669,12800000.0
2006-01-27 07:12:00,78.671,78.69,78.671,78.675,11200000.0
2006-01-27 07:13:00,78.673,78.681,78.673,78.678,12800000.0
2006-01-27 07:14:00,78.652,78.671,78.652,78.671,11200000.0
2006-01-27 07:15:00,78.665,78.681,78.665,78.678,11200000.0
2006-01-27 07:16:00,78.686,78.686,78.675,78.675,11200000.0
2006-01-27 07:17:00,78.677,78.681,78.675,78.675,12800000.0
2006-01-27 07:19:00,78.699,78.704,78.698,78.704,12800000.0
2006-01-27 07:20:00,78.705,78.714,78.705,78.709,12800000.0
2006-01-27 07:21:00,78.72,78.731,78.72,78.728,12800000.0
2006-01-27 07:22:00,78.732,78.744,78.732,78.737,17600000.0
2006-01-27 07:23:00,78.729,78.729,78.684,78.684,11200000.0
2006-01-27 07:24:00,78.662,78.67,78.661,78.666,13800000.0
2006-01-27 07:25:00,78.644,78.644,78.627,78.636,16000000.0
2006-01-27 07:26:00,78.623,78.634,78.579,78.579,10600000.0
2006-01-27 07:27:00,78.642,78.879,78.642,78.879,16000000.0
2006-01-27 07:28:00,78.975,79.017,78.975,78.976,14400000.0
2006-01-27 07:29:00,78.983,79.065,78.983,79.065,11200000.0
2006-01-27 07:30:00,79.146,79.177,79.146,79.177,10600000.0
2006-01-27 07:31:00,79.152,79.184,79.152,79.184,17600000.0
2006-01-27 07:32:00,79.174,79.174,79.142,79.142,17600000.0
2006-01-27 07:33:00,79.14,79.144,79.133,79.133,8000000.0
2006-01-27 07:34:00,79.123,79.123,79.096,79.116,12800000.0
2006-01-27 07:35:00,79.132,79.139,79.124,79.127,16000000.0
2006-01-27 07:36:00,79.083,79.106,79.083,79.085,11200000.0
2006-01-27 07:37:00,79.077,79.077,79.037,79.037,11200000.0
2006-01-27 07:38:00,79.066,79.072,79.047,79.059,12800000.0
2006-01-27 07:39:00,79.047,79.063,79.043,79.06,11200000.0
2006-01-27 07:40:00,79.062,79.075,79.062,79.069,11200000.0
2006-01-27 07:41:00,79.059,79.078,79.059,79.078,12800000.0
2006-01-27 07:42:00,79.064,79.072,79.06,79.072,12800000.0
2006-01-27 07:43:00,79.074,79.077,79.068,79.072,12800000.0
2006-01-27 07:44:00,79.058,79.058,79.008,79.008,11200000.0
2006-01-27 07:45:00,78.983,78.983,78.97,78.97,11600000.0
2006-01-27 07:46:00,78.979,79.022,78.979,79.022,11200000.0
2006-01-27 07:47:00,79.024,79.025,79.014,79.02,14400000.0
2006-01-27 07:48:00,79.024,79.026,78.992,78.992,14400000.0
2006-01-27 07:49:00,79.001,79.005,78.995,78.998,17600000.0
2006-01-27 07:50:00,78.994,79.0,78.984,78.993,12800000.0
2006-01-27 07:51:00,78.98,78.998,78.98,78.994,12800000.0
2006-01-27 07:52:00,79.006,79.01,78.995,79.004,17600000.0
2006-01-27 07:53:00,78.996,79.018,78.996,79.018,12800000.0
2006-01-27 07:54:00,79.009,79.009,78.985,78.985,11200000.0
2006-01-27 07:55:00,78.991,78.996,78.979,78.993,13200000.0
2006-01-27 07:56:00,79.0,79.012,78.985,78.987,16000000.0
2006-01-27 07:57:00,78.959,78.97,78.959,78.964,11200000.0
2006-01-27 07:58:00,78.946,78.946,78.909,78.909,11600000.0
2006-01-27 07:59:00,78.902,78.93,78.902,78.93,12800000.0
2006-01-27 08:00:00,78.933,78.933,78.895,78.895,8000000.0
2006-01-27 08:01:00,78.874,78.875,78.865,78.875,11200000.0
2006-01-27 08:02:00,78.874,78.878,78.874,78.878,3200000.0
2006-01-27 08:03:00,78.906,78.926,78.906,78.926,11200000.0
2006-01-27 08:04:00,78.937,78.942,78.922,78.925,17600000.0
2006-01-27 08:05:00,78.924,78.936,78.924,78.929,14400000.0
2006-01-27 08:06:00,78.931,78.931,78.926,78.926,6400000.0
2006-01-27 08:07:00,78.921,78.924,78.915,78.924,11200000.0
2006-01-27 08:08:00,78.922,78.926,78.921,78.926,18000000.0
2006-01-27 08:09:00,78.924,78.924,78.908,78.908,12800000.0
2006-01-27 08:10:00,78.9,78.922,78.9,78.922,12800000.0
2006-01-27 08:11:00,78.913,78.913,78.897,78.903,10600000.0
2006-01-27 08:12:00,78.894,78.913,78.894,78.913,16000000.0
2006-01-27 08:13:00,78.92,78.927,78.917,78.923,11200000.0
2006-01-27 08:14:00,78.959,78.964,78.952,78.952,12800000.0
2006-01-27 08:15:00,78.959,78.978,78.951,78.962,16000000.0
2006-01-27 08:16:00,78.977,78.991,78.966,78.977,11200000.0
2006-01-27 08:17:00,78.973,78.976,78.966,78.966,12800000.0
2006-01-27 08:18:00,78.919,78.923,78.909,78.913,12200000.0
2006-01-27 08:19:00,78.908,78.926,78.908,78.919,14400000.0
2006-01-27 08:20:00,78.923,78.943,78.916,78.928,16000000.0
2006-01-27 08:21:00,78.93,78.933,78.912,78.914,17600000.0
2006-01-27 08:22:00,78.936,78.939,78.931,78.934,11200000.0
2006-01-27 08:23:00,78.929,78.93,78.913,78.913,11200000.0
2006-01-27 08:24:00,78.913,78.913,78.897,78.897,9600000.0
2006-01-27 08:25:00,78.892,78.911,78.892,78.91,12800000.0
2006-01-27 08:26:00,78.913,78.93,78.836,78.93,8000000.0
2006-01-27 08:27:00,78.923,78.936,78.921,78.924,12800000.0
2006-01-27 08:30:00,78.933,78.944,78.933,78.939,11200000.0
2006-01-27 08:31:00,78.937,78.963,78.937,78.957,12800000.0
2006-01-27 08:32:00,78.971,79.004,78.971,79.004,11200000.0
2006-01-27 08:33:00,78.993,79.001,78.993,78.996,11200000.0
2006-01-27 08:34:00,79.009,79.033,79.009,79.032,9600000.0
2006-01-27 08:35:00,79.022,79.029,79.016,79.021,17600000.0
2006-01-27 08:36:00,79.013,79.016,78.994,78.994,17600000.0
2006-01-27 08:37:00,78.989,78.989,78.977,78.982,11200000.0
2006-01-27 08:38:00,78.981,78.988,78.972,78.978,11200000.0
2006-01-27 08:39:00,78.97,78.993,78.97,78.993,16000000.0
2006-01-27 08:40:00,78.992,78.992,78.962,78.962,16000000.0
2006-01-27 08:41:00,78.964,78.995,78.964,78.995,17600000.0
2006-01-27 08:42:00,78.999,79.004,78.994,79.004,12800000.0
2006-01-27 08:45:00,79.001,79.015,79.001,79.006,16000000.0
2006-01-27 08:46:00,79.011,79.019,79.011,79.019,11200000.0
2006-01-27 08:47:00,79.028,79.03,79.015,79.027,11200000.0
2006-01-27 08:48:00,79.035,79.038,79.031,79.031,12800000.0
2006-01-27 08:49:00,79.021,79.021,78.989,78.989,17600000.0
2006-01-27 08:50:00,78.989,78.996,78.986,78.989,12800000.0
2006-01-27 08:51:00,79.003,79.015,78.997,79.015,17600000.0
2006-01-27 08:52:00,79.015,79.015,78.992,78.996,11200000.0
2006-01-27 08:53:00,78.98,78.98,78.957,78.965,16000000.0
2006-01-27 08:54:00,78.981,78.981,78.941,78.955,12800000.0
2006-01-27 08:55:00,78.953,78.964,78.941,78.955,16000000.0
2006-01-27 08:56:00,78.96,78.962,78.952,78.952,11200000.0
2006-01-27 08:57:00,78.928,78.98,78.928,78.98,11200000.0
2006-01-27 08:58:00,78.978,78.985,78.978,78.985,9600000.0
2006-01-27 08:59:00,78.991,78.991,78.972,78.972,12800000.0
2006-01-27 09:00:00,78.978,79.015,78.978,79.015,17600000.0
2006-01-27 09:01:00,79.015,79.015,78.996,79.0,11200000.0
2006-01-27 09:02:00,79.0,79.006,78.991,79.005,11200000.0
2006-01-27 09:03:00,78.997,79.0,78.98,78.991,16000000.0
2006-01-27 09:04:00,79.004,79.01,78.997,78.997,11200000.0
2006-01-27 09:05:00,78.998,79.009,78.998,79.008,11200000.0
2006-01-27 09:06:00,79.001,79.005,78.972,78.978,12800000.0
2006-01-27 09:07:00,78.973,78.973,78.958,78.958,12800000.0
2006-01-27 09:08:00,78.951,78.952,78.94,78.945,12800000.0
2006-01-27 09:09:00,78.942,78.957,78.937,78.951,17600000.0
2006-01-27 09:10:00,78.932,78.953,78.932,78.953,12800000.0
2006-01-27 09:11:00,78.968,78.968,78.952,78.955,12800000.0
2006-01-27 09:12:00,78.914,78.914,78.881,78.882,12800000.0
2006-01-27 09:13:00,78.869,78.875,78.86,78.86,11200000.0
2006-01-27 09:14:00,78.835,78.869,78.827,78.869,11200000.0
2006-01-27 09:15:00,78.859,78.859,78.823,78.823,11200000.0
2006-01-27 09:16:00,78.854,78.895,78.854,78.872,12800000.0
2006-01-27 09:17:00,78.892,78.892,78.882,78.884,11200000.0
2006-01-27 09:18:00,78.875,78.882,78.869,78.881,14400000.0
2006-01-27 09:19:00,78.883,78.9,78.883,78.9,12800000.0
2006-01-27 09:20:00,78.891,78.891,78.86,78.87,16000000.0
2006-01-27 09:21:00,78.875,78.89,78.873,78.89,11200000.0
2006-01-27 09:22:00,78.9,78.909,78.897,78.909,17600000.0
2006-01-27 09:23:00,78.884,78.889,78.878,78.884,12800000.0
2006-01-27 09:24:00,78.781,78.88,78.781,78.88,11200000.0
2006-01-27 09:25:00,78.884,78.89,78.876,78.876,12800000.0
2006-01-27 09:26:00,78.865,78.883,78.865,78.883,11200000.0
2006-01-27 09:27:00,78.871,78.871,78.858,78.869,10600000.0
2006-01-27 09:28:00,78.863,78.863,78.853,78.863,12800000.0
2006-01-27 09:29:00,78.869,78.869,78.837,78.837,11600000.0
2006-01-27 09:30:00,78.825,78.825,78.813,78.816,12800000.0
2006-01-27 09:31:00,78.817,78.823,78.817,78.823,12800000.0
2006-01-27 09:32:00,78.819,78.824,78.795,78.8,14400000.0
2006-01-27 09:33:00,78.835,78.863,78.835,78.861,12800000.0
2006-01-27 09:34:00,78.859,78.863,78.856,78.859,11200000.0
2006-01-27 09:35:00,78.853,78.873,78.853,78.865,12800000.0
2006-01-27 09:36:00,78.853,78.853,78.834,78.836,9600000.0
2006-01-27 09:37:00,78.85,78.887,78.796,78.846,16000000.0
2006-01-27 09:38:00,78.823,78.823,78.788,78.788,11200000.0
2006-01-27 09:39:00,78.765,78.765,78.742,78.742,12800000.0
2006-01-27 09:40:00,78.766,78.807,78.766,78.807,14400000.0
2006-01-27 09:41:00,78.811,78.811,78.799,78.799,11200000.0
2006-01-27 09:42:00,78.81,78.846,78.81,78.846,15400000.0
2006-01-27 09:43:00,78.858,78.861,78.853,78.857,12800000.0
2006-01-27 09:44:00,78.854,78.854,78.825,78.825,12800000.0
2006-01-27 09:45:00,78.826,78.832,78.822,78.832,12800000.0
2006-01-27 09:46:00,78.831,78.832,78.821,78.821,11200000.0
2006-01-27 09:47:00,78.82,78.826,78.815,78.815,12800000.0
2006-01-27 09:49:00,78.821,78.831,78.818,78.826,12800000.0
2006-01-27 09:50:00,78.837,78.845,78.837,78.839,16000000.0
2006-01-27 09:51:00,78.841,78.85,78.84,78.84,16000000.0
2006-01-27 09:52:00,78.834,78.837,78.825,78.831,14400000.0
2006-01-27 09:53:00,78.822,78.841,78.822,78.841,12800000.0
2006-01-27 09:54:00,78.845,78.845,78.828,78.828,17600000.0
2006-01-27 09:55:00,78.82,78.823,78.81,78.81,11200000.0
2006-01-27 09:56:00,78.818,78.828,78.814,78.827,14400000.0
2006-01-27 09:57:00,78.829,78.829,78.822,78.826,17000000.0
2006-01-27 09:58:00,78.819,78.829,78.726,78.817,17600000.0
2006-01-27 09:59:00,78.829,78.833,78.822,78.828,17600000.0
2006-01-27 10:01:00,78.831,78.844,78.831,78.839,12800000.0
2006-01-27 10:02:00,78.839,78.843,78.829,78.836,16000000.0
2006-01-27 10:03:00,78.838,78.86,78.838,78.86,11200000.0
2006-01-27 10:04:00,78.859,78.875,78.859,78.875,8000000.0
2006-01-27 10:05:00,78.876,78.89,78.873,78.873,14400000.0
2006-01-27 10:06:00,78.91,78.94,78.91,78.94,16000000.0
2006-01-27 10:07:00,78.932,78.937,78.912,78.925,12800000.0
2006-01-27 10:08:00,78.921,78.935,78.921,78.935,11200000.0
2006-01-27 10:09:00,78.956,78.974,78.95,78.974,12800000.0
2006-01-27 10:10:00,78.985,78.985,78.943,78.945,17600000.0
2006-01-27 10:11:00,78.942,78.971,78.942,78.971,11200000.0
2006-01-27 10:12:00,78.976,78.976,78.959,78.967,12800000.0
2006-01-27 10:13:00,78.968,78.983,78.962,78.982,12800000.0
2006-01-27 10:14:00,78.985,79.013,78.985,79.013,11200000.0
2006-01-27 10:15:00,79.017,79.035,79.015,79.035,12800000.0
2006-01-27 10:16:00,79.041,79.057,79.04,79.053,12800000.0
2006-01-27 10:17:00,79.052,79.059,79.045,79.045,11200000.0
2006-01-27 10:18:00,79.046,79.057,79.031,79.057,10600000.0
2006-01-27 10:19:00,79.063,79.074,79.06,79.072,11200000.0
2006-01-27 10:20:00,79.076,79.076,79.055,79.055,18000000.0
2006-01-27 10:21:00,79.045,79.072,79.044,79.072,16000000.0
2006-01-27 10:22:00,79.07,79.071,79.058,79.065,11200000.0
2006-01-27 10:23:00,79.079,79.08,79.067,79.076,11200000.0
2006-01-27 10:24:00,79.071,79.082,79.071,79.081,12800000.0
2006-01-27 10:25:00,79.094,79.097,79.088,79.095,11200000.0
2006-01-27 10:26:00,79.114,79.126,79.114,79.126,4800000.0
2006-01-27 10:27:00,79.139,79.165,79.139,79.165,10600000.0
2006-01-27 10:28:00,79.156,79.171,79.151,79.171,12800000.0
2006-01-27 10:29:00,79.183,79.195,79.182,79.182,10600000.0
2006-01-27 10:30:00,79.182,79.184,79.172,79.175,8000000.0
2006-01-27 10:31:00,79.167,79.176,79.149,79.176,13200000.0
2006-01-27 10:32:00,79.202,79.215,79.202,79.212,17600000.0
2006-01-27 10:33:00,79.196,79.204,79.19,79.19,11200000.0
2006-01-27 10:34:00,79.201,79.203,79.184,79.184,11200000.0
2006-01-27 10:35:00,79.176,79.177,79.165,79.167,11600000.0
2006-01-27 10:36:00,79.173,79.181,79.173,79.177,11200000.0
2006-01-27 10:37:00,79.187,79.192,79.102,79.18,11200000.0
2006-01-27 10:38:00,79.178,79.178,79.158,79.173,12800000.0
2006-01-27 10:39:00,79.147,79.157,79.147,79.151,11200000.0
2006-01-27 10:40:00,79.147,79.17,79.147,79.152,16000000.0
2006-01-27 10:41:00,79.165,79.171,79.16,79.162,12800000.0
2006-01-27 10:42:00,79.18,79.198,79.177,79.198,11200000.0
2006-01-27 10:43:00,79.216,79.223,79.212,79.212,11200000.0
2006-01-27 10:44:00,79.203,79.208,79.197,79.208,12800000.0
2006-01-27 10:45:00,79.201,79.218,79.201,79.218,12800000.0
2006-01-27 10:46:00,79.216,79.225,79.21,79.21,12200000.0
2006-01-27 10:47:00,79.205,79.207,79.179,79.207,12800000.0
2006-01-27 10:48:00,79.216,79.216,79.201,79.215,12800000.0
2006-01-27 10:49:00,79.224,79.247,79.224,79.247,11200000.0
2006-01-27 10:50:00,79.245,79.245,79.217,79.217,16000000.0
2006-01-27 10:51:00,79.212,79.22,79.209,79.22,17600000.0
2006-01-27 10:52:00,79.218,79.218,79.204,79.204,11200000.0
2006-01-27 10:53:00,79.204,79.223,79.203,79.212,11200000.0
2006-01-27 10:54:00,79.229,79.242,79.22,79.242,17600000.0
2006-01-27 10:55:00,79.218,79.23,79.215,79.223,10600000.0
2006-01-27 10:56:00,79.228,79.231,79.227,79.229,17600000.0
2006-01-27 10:57:00,79.238,79.245,79.237,79.237,15400000.0
2006-01-27 10:58:00,79.225,79.232,79.131,79.224,12800000.0
2006-01-27 10:59:00,79.225,79.234,79.219,79.228,11200000.0
2006-01-27 11:00:00,79.238,79.258,79.238,79.258,12800000.0
2006-01-27 11:01:00,79.253,79.259,79.247,79.259,12800000.0
2006-01-27 11:02:00,79.259,79.264,79.251,79.251,16000000.0
2006-01-27 11:04:00,79.254,79.255,79.238,79.255,14400000.0
2006-01-27 11:05:00,79.26,79.264,79.247,79.264,17600000.0
2006-01-27 11:06:00,79.265,79.267,79.255,79.267,18000000.0
2006-01-27 11:07:00,79.279,79.282,79.257,79.274,17000000.0
2006-01-27 11:08:00,79.207,79.291,79.207,79.291,11200000.0
2006-01-27 11:09:00,79.298,79.303,79.293,79.3,17600000.0
2006-01-27 11:10:00,79.284,79.29,79.279,79.279,12800000.0
2006-01-27 11:11:00,79.272,79.282,79.262,79.282,11200000.0
2006-01-27 11:12:00,79.258,79.265,79.249,79.249,17600000.0
2006-01-27 11:13:00,79.264,79.283,79.26,79.283,14400000.0
2006-01-27 11:14:00,79.286,79.288,79.279,79.279,11200000.0
2006-01-27 11:15:00,79.282,79.313,79.282,79.313,11200000.0
2006-01-27 11:16:00,79.317,79.319,79.307,79.307,12800000.0
2006-01-27 11:17:00,79.311,79.32,79.304,79.312,11200000.0
2006-01-27 11:18:00,79.3,79.3,79.285,79.285,12800000.0
2006-01-27 11:19:00,79.277,79.294,79.277,79.294,17600000.0
2006-01-27 11:20:00,79.302,79.314,79.298,79.314,12800000.0
2006-01-27 11:21:00,79.324,79.347,79.324,79.347,14400000.0
2006-01-27 11:22:00,79.348,79.36,79.348,79.353,12800000.0
2006-01-27 11:23:00,79.351,79.351,79.333,79.333,11200000.0
2006-01-27 11:24:00,79.342,79.342,79.316,79.332,12800000.0
2006-01-27 11:25:00,79.33,79.333,79.314,79.316,17600000.0
2006-01-27 11:26:00,79.347,79.41,79.347,79.41,14400000.0
2006-01-27 11:27:00,79.432,79.502,79.432,79.488,11200000.0
2006-01-27 11:28:00,79.475,79.494,79.475,79.494,14400000.0
2006-01-27 11:29:00,79.506,79.512,79.504,79.504,14400000.0
2006-01-27 11:30:00,79.504,79.556,79.504,79.553,14400000.0
2006-01-27 11:31:00,79.553,79.553,79.53,79.537,11200000.0
2006-01-27 11:32:00,79.533,79.539,79.526,79.529,17600000.0
2006-01-27 11:33:00,79.517,79.517,79.485,79.485,12800000.0
2006-01-27 11:34:00,79.498,79.498,79.467,79.467,12800000.0
2006-01-27 11:35:00,79.464,79.464,79.447,79.447,11200000.0
2006-01-27 11:36:00,79.462,79.47,79.462,79.466,12800000.0
2006-01-27 11:37:00,79.468,79.48,79.465,79.478,11200000.0
2006-01-27 11:38:00,79.486,79.503,79.486,79.497,11200000.0
2006-01-27 11:39:00,79.503,79.511,79.494,79.507,11200000.0
2006-01-27 11:40:00,79.493,79.509,79.493,79.509,11200000.0
2006-01-27 11:41:00,79.501,79.508,79.494,79.501,16000000.0
2006-01-27 11:42:00,79.511,79.515,79.493,79.5,17600000.0
2006-01-27 11:43:00,79.511,79.512,79.499,79.503,10600000.0
2006-01-27 11:44:00,79.504,79.507,79.492,79.494,11200000.0
2006-01-27 11:45:00,79.494,79.502,79.494,79.498,14400000.0
2006-01-27 11:46:00,79.495,79.502,79.491,79.502,11200000.0
2006-01-27 11:47:00,79.5,79.5,79.48,79.499,17600000.0
2006-01-27 11:48:00,79.518,79.529,79.508,79.529,11200000.0
2006-01-27 11:49:00,79.524,79.533,79.524,79.528,12800000.0
2006-01-27 11:50:00,79.538,79.576,79.538,79.576,12800000.0
2006-01-27 11:51:00,79.62,79.62,79.591,79.591,11200000.0
2006-01-27 11:52:00,79.603,79.617,79.603,79.617,11200000.0
2006-01-27 11:53:00,79.625,79.625,79.61,79.613,16000000.0
2006-01-27 11:54:00,79.615,79.618,79.611,79.613,14400000.0
2006-01-27 11:55:00,79.628,79.637,79.56,79.616,11200000.0
2006-01-27 11:56:00,79.593,79.599,79.585,79.587,13200000.0
2006-01-27 11:57:00,79.591,79.598,79.585,79.593,12800000.0
2006-01-27 11:58:00,79.579,79.584,79.578,79.578,11200000.0
2006-01-27 11:59:00,79.607,79.631,79.607,79.628,11200000.0
2006-01-27 12:00:00,79.652,79.661,79.652,79.656,11200000.0
2006-01-27 12:01:00,79.64,79.64,79.628,79.63,11200000.0
2006-01-27 12:02:00,79.63,79.634,79.616,79.616,14400000.0
2006-01-27 12:03:00,79.618,79.623,79.611,79.62,11200000.0
2006-01-27 12:04:00,79.623,79.623,79.602,79.618,17600000.0
2006-01-27 12:05:00,79.638,79.638,79.63,79.633,17600000.0
2006-01-27 12:06:00,79.652,79.662,79.652,79.652,12200000.0
2006-01-27 12:07:00,79.659,79.675,79.659,79.675,11200000.0
2006-01-27 12:08:00,79.695,79.714,79.695,79.704,11200000.0
2006-01-27 12:09:00,79.697,79.697,79.67,79.67,14800000.0
2006-01-27 12:10:00,79.667,79.678,79.665,79.665,11200000.0
2006-01-27 12:11:00,79.674,79.678,79.666,79.666,12800000.0
2006-01-27 12:12:00,79.663,79.663,79.655,79.66,11200000.0
2006-01-27 12:13:00,79.66,79.668,79.657,79.663,11200000.0
2006-01-27 12:14:00,79.666,79.666,79.647,79.655,12800000.0
2006-01-27 12:15:00,79.657,79.661,79.645,79.645,12800000.0
2006-01-27 12:16:00,79.638,79.657,79.638,79.651,12800000.0
2006-01-27 12:17:00,79.633,79.634,79.569,79.633,17600000.0
2006-01-27 12:18:00,79.619,79.633,79.619,79.627,16000000.0
2006-01-27 12:20:00,79.623,79.623,79.603,79.606,14400000.0
2006-01-27 12:21:00,79.612,79.628,79.612,79.625,11200000.0
2006-01-27 12:22:00,79.623,79.629,79.617,79.628,16000000.0
2006-01-27 12:23:00,79.649,79.659,79.643,79.659,14400000.0
2006-01-27 12:24:00,79.668,79.668,79.656,79.661,12800000.0
2006-01-27 12:25:00,79.675,79.675,79.663,79.663,11200000.0
2006-01-27 12:26:00,79.656,79.671,79.656,79.67,11200000.0
2006-01-27 12:27:00,79.673,79.677,79.668,79.67,11200000.0
2006-01-27 12:29:00,79.67,79.689,79.669,79.689,17000000.0
2006-01-27 12:30:00,79.691,79.692,79.681,79.684,17600000.0
2006-01-27 12:31:00,79.673,79.681,79.666,79.674,12800000.0
2006-01-27 12:32:00,79.675,79.714,79.675,79.697,12800000.0
2006-01-27 12:33:00,79.699,79.707,79.693,79.693,14800000.0
2006-01-27 12:34:00,79.685,79.697,79.685,79.692,12800000.0
2006-01-27 12:35:00,79.721,79.741,79.721,79.736,10600000.0
2006-01-27 12:36:00,79.737,79.763,79.737,79.763,11200000.0
2006-01-27 12:37:00,79.764,79.774,79.758,79.765,11200000.0
2006-01-27 12:38:00,79.775,79.779,79.688,79.778,17600000.0
2006-01-27 12:39:00,79.774,79.785,79.774,79.783,16000000.0
2006-01-27 12:40:00,79.798,79.817,79.794,79.812,16000000.0
2006-01-27 12:41:00,79.804,79.817,79.804,79.808,12800000.0
2006-01-27 12:42:00,79.797,79.797,79.785,79.787,14400000.0
2006-01-27 12:44:00,79.781,79.802,79.774,79.802,17600000.0
2006-01-27 12:45:00,79.836,79.843,79.818,79.843,15400000.0
2006-01-27 12:46:00,79.867,79.895,79.86,79.895,12800000.0
2006-01-27 12:47:00,79.899,79.9,79.881,79.896,12800000.0
2006-01-27 12:48:00,79.898,79.898,79.872,79.872,12800000.0
2006-01-27 12:49:00,79.864,79.864,79.853,79.862,16000000.0
2006-01-27 12:50:00,79.864,79.873,79.863,79.87,14400000.0
2006-01-27 12:51:00,79.877,79.877,79.856,79.873,11200000.0
2006-01-27 12:52:00,79.898,79.908,79.886,79.908,11200000.0
2006-01-27 12:53:00,79.918,79.93,79.912,79.93,11200000.0
2006-01-27 12:54:00,79.913,79.921,79.9,79.921,12800000.0
2006-01-27 12:55:00,79.921,79.921,79.901,79.91,16000000.0
2006-01-27 12:56:00,79.911,79.921,79.911,79.917,11200000.0
2006-01-27 12:57:00,79.935,79.947,79.935,79.945,11200000.0
2006-01-27 12:58:00,79.942,79.942,79.92,79.92,17600000.0
2006-01-27 12:59:00,79.927,79.953,79.927,79.933,16000000.0
2006-01-27 13:00:00,79.938,79.944,79.927,79.93,12800000.0
2006-01-27 13:01:00,79.918,79.918,79.898,79.898,14400000.0
2006-01-27 13:02:00,79.896,79.92,79.894,79.92,12800000.0
2006-01-27 13:03:00,79.93,79.939,79.915,79.926,16000000.0
2006-01-27 13:04:00,79.921,79.925,79.861,79.861,11200000.0
2006-01-27 13:05:00,79.842,79.878,79.842,79.878,12800000.0
2006-01-27 13:06:00,79.887,79.888,79.868,79.868,9600000.0
2006-01-27 13:07:00,79.87,79.871,79.853,79.853,14400000.0
2006-01-27 13:08:00,79.848,79.848,79.81,79.81,18000000.0
2006-01-27 13:09:00,79.795,79.802,79.787,79.802,12800000.0
2006-01-27 13:10:00,79.756,79.793,79.756,79.793,16000000.0
2006-01-27 13:11:00,79.792,79.807,79.785,79.807,11200000.0
2006-01-27 13:12:00,79.805,79.807,79.799,79.805,12800000.0
2006-01-27 13:13:00,79.798,79.798,79.749,79.749,17600000.0
2006-01-27 13:14:00,79.717,79.72,79.702,79.702,12800000.0
2006-01-27 13:15:00,79.712,79.735,79.712,79.735,12800000.0
2006-01-27 13:16:00,79.744,79.763,79.743,79.763,17600000.0
2006-01-27 13:17:00,79.743,79.756,79.729,79.756,12800000.0
2006-01-27 13:18:00,79.771,79.773,79.754,79.772,11200000.0
2006-01-27 13:19:00,79.783,79.793,79.782,79.787,16000000.0
2006-01-27 13:20:00,79.773,79.781,79.771,79.774,9600000.0
2006-01-27 13:21:00,79.787,79.793,79.78,79.787,11200000.0
2006-01-27 13:22:00,79.767,79.778,79.767,79.773,14400000.0
2006-01-27 13:23:00,79.775,79.798,79.775,79.789,12800000.0
2006-01-27 13:24:00,79.808,79.813,79.748,79.793,8000000.0
2006-01-27 13:25:00,79.799,79.804,79.792,79.792,17600000.0
2006-01-27 13:26:00,79.8,79.805,79.791,79.805,17600000.0
2006-01-27 13:27:00,79.819,79.825,79.815,79.825,12800000.0
2006-01-27 13:28:00,79.823,79.824,79.726,79.816,16000000.0
2006-01-27 13:29:00,79.814,79.842,79.814,79.842,11200000.0
2006-01-27 13:30:00,79.845,79.852,79.843,79.843,12800000.0
2006-01-27 13:31:00,79.833,79.858,79.833,79.858,11200000.0
2006-01-27 13:32:00,79.865,79.882,79.864,79.882,11200000.0
2006-01-27 13:33:00,79.88,79.904,79.88,79.904,19200000.0
2006-01-27 13:34:00,79.907,79.907,79.877,79.878,14400000.0
2006-01-27 13:35:00,79.869,79.871,79.858,79.858,36800000.0
2006-01-27 13:36:00,79.854,79.855,79.849,79.849,17600000.0
2006-01-27 13:37:00,79.829,79.829,79.814,79.814,14400000.0
2006-01-27 13:38:00,79.822,79.841,79.822,79.841,33600000.0
2006-01-27 13:39:00,79.863,79.871,79.856,79.856,14400000.0
2006-01-27 13:40:00,79.865,79.881,79.863,79.864,40000000.0
2006-01-27 13:41:00,79.86,79.863,79.856,79.862,16000000.0
2006-01-27 13:42:00,79.854,79.863,79.854,79.854,11200000.0
2006-01-27 13:43:00,79.855,79.855,79.828,79.83,27200000.0
2006-01-27 13:44:00,79.821,79.829,79.815,79.818,33600000.0
2006-01-27 13:45:00,79.814,79.82,79.809,79.816,20200000.0
2006-01-27 13:46:00,79.811,79.811,79.804,79.808,24000000.0
2006-01-27 13:47:00,79.806,79.82,79.806,79.818,12800000.0
2006-01-27 13:48:00,79.82,79.84,79.817,79.839,12800000.0
2006-01-27 13:49:00,79.831,79.839,79.828,79.829,17600000.0
2006-01-27 13:50:00,79.832,79.832,79.785,79.785,11200000.0
2006-01-27 13:51:00,79.78,79.786,79.78,79.783,24000000.0
2006-01-27 13:52:00,79.775,79.775,79.765,79.765,12800000.0
2006-01-27 13:53:00,79.793,79.804,79.787,79.787,17600000.0
2006-01-27 13:54:00,79.771,79.772,79.767,79.772,25600000.0
2006-01-27 13:55:00,79.764,79.776,79.764,79.767,14400000.0
2006-01-27 13:56:00,79.778,79.795,79.777,79.777,14400000.0
2006-01-27 13:57:00,79.78,79.788,79.773,79.788,28800000.0
2006-01-27 13:58:00,79.792,79.805,79.792,79.805,14400000.0
2006-01-27 13:59:00,79.825,79.829,79.816,79.817,32000000.0
2006-01-27 14:00:00,79.823,79.825,79.815,79.815,48000000.0
2006-01-27 14:01:00,79.797,79.798,79.788,79.794,32000000.0
2006-01-27 14:02:00,79.781,79.787,79.781,79.781,14400000.0
2006-01-27 14:03:00,79.778,79.778,79.765,79.765,13800000.0
2006-01-27 14:04:00,79.767,79.774,79.767,79.773,11600000.0
2006-01-27 14:05:00,79.774,79.775,79.771,79.775,24000000.0
2006-01-27 14:07:00,79.755,79.766,79.754,79.757,40000000.0
2006-01-27 14:08:00,79.766,79.777,79.766,79.776,16000000.0
2006-01-27 14:09:00,79.775,79.782,79.771,79.782,33000000.0
2006-01-27 14:10:00,79.776,79.783,79.768,79.778,33600000.0
2006-01-27 14:11:00,79.764,79.777,79.764,79.777,14400000.0
2006-01-27 14:12:00,79.774,79.779,79.765,79.765,27200000.0
2006-01-27 14:13:00,79.766,79.766,79.756,79.764,14400000.0
2006-01-27 14:14:00,79.778,79.792,79.778,79.785,12800000.0
2006-01-27 14:15:00,79.774,79.774,79.765,79.768,28800000.0
2006-01-27 14:16:00,79.76,79.773,79.76,79.771,25600000.0
2006-01-27 14:17:00,79.763,79.775,79.762,79.773,12800000.0
2006-01-27 14:18:00,79.778,79.778,79.771,79.771,16000000.0
2006-01-27 14:19:00,79.753,79.772,79.753,79.758,12800000.0
2006-01-27 14:20:00,79.758,79.768,79.751,79.768,25600000.0
2006-01-27 14:21:00,79.775,79.775,79.758,79.758,28800000.0
2006-01-27 14:22:00,79.727,79.757,79.727,79.757,11200000.0
2006-01-27 14:23:00,79.764,79.766,79.757,79.761,48000000.0
2006-01-27 14:24:00,79.756,79.759,79.748,79.758,12800000.0
2006-01-27 14:25:00,79.75,79.758,79.747,79.751,12800000.0
2006-01-27 14:26:00,79.752,79.76,79.751,79.756,12800000.0
2006-01-27 14:27:00,79.755,79.771,79.755,79.771,17600000.0
2006-01-27 14:28:00,79.767,79.767,79.749,79.758,11200000.0
2006-01-27 14:29:00,79.768,79.768,79.728,79.728,36800000.0
2006-01-27 14:30:00,79.721,79.721,79.702,79.702,22400000.0
2006-01-27 14:31:00,79.685,79.686,79.665,79.665,20800000.0
2006-01-27 14:32:00,79.658,79.661,79.652,79.661,8000000.0
2006-01-27 14:33:00,79.661,79.667,79.661,79.662,24000000.0
2006-01-27 14:34:00,79.663,79.663,79.645,79.648,12800000.0
2006-01-27 14:35:00,79.639,79.639,79.632,79.638,14400000.0
2006-01-27 14:36:00,79.642,79.646,79.63,79.63,11200000.0
2006-01-27 14:37:00,79.644,79.644,79.631,79.636,11200000.0
2006-01-27 14:38:00,79.64,79.655,79.64,79.652,56000000.0
2006-01-27 14:39:00,79.652,79.652,79.635,79.639,12800000.0
2006-01-27 14:40:00,79.606,79.614,79.593,79.602,14400000.0
2006-01-27 14:41:00,79.596,79.597,79.58,79.597,56000000.0
2006-01-27 14:42:00,79.607,79.619,79.605,79.616,12800000.0
2006-01-27 14:43:00,79.619,79.619,79.594,79.594,25600000.0
2006-01-27 14:44:00,79.598,79.603,79.595,79.603,12800000.0
2006-01-27 14:46:00,79.613,79.621,79.613,79.621,11200000.0
2006-01-27 14:47:00,79.618,79.621,79.607,79.608,16000000.0
2006-01-27 14:48:00,79.603,79.606,79.598,79.606,19200000.0
2006-01-27 14:49:00,79.605,79.608,79.589,79.608,32000000.0
2006-01-27 14:50:00,79.614,79.614,79.599,79.599,29200000.0
2006-01-27 14:51:00,79.587,79.587,79.569,79.571,32000000.0
2006-01-27 14:52:00,79.579,79.594,79.579,79.594,12800000.0
2006-01-27 14:53:00,79.605,79.623,79.605,79.615,17600000.0
2006-01-27 14:54:00,79.612,79.612,79.601,79.601,12200000.0
2006-01-27 14:55:00,79.597,79.62,79.594,79.62,16000000.0
2006-01-27 14:56:00,79.62,79.653,79.62,79.644,12800000.0
2006-01-27 14:57:00,79.635,79.635,79.626,79.626,12800000.0
2006-01-27 14:58:00,79.633,79.638,79.626,79.638,17600000.0
2006-01-27 14:59:00,79.641,79.648,79.636,79.644,16000000.0
2006-01-27 15:00:00,79.648,79.652,79.648,79.65,14400000.0
2006-01-27 15:01:00,79.642,79.642,79.611,79.611,12800000.0
2006-01-27 15:02:00,79.612,79.618,79.603,79.618,26600000.0
2006-01-27 15:03:00,79.628,79.644,79.628,79.642,12800000.0
2006-01-27 15:04:00,79.649,79.656,79.649,79.652,11200000.0
2006-01-27 15:05:00,79.649,79.658,79.641,79.641,11200000.0
2006-01-27 15:06:00,79.637,79.642,79.633,79.633,11200000.0
2006-01-27 15:07:00,79.648,79.648,79.639,79.647,25600000.0
2006-01-27 15:08:00,79.649,79.649,79.643,79.643,3200000.0
2006-01-27 15:09:00,79.627,79.636,79.623,79.623,15400000.0
2006-01-27 15:10:00,79.641,79.647,79.638,79.638,12800000.0
2006-01-27 15:11:00,79.636,79.646,79.629,79.646,31800000.0
2006-01-27 15:12:00,79.64,79.64,79.633,79.636,12800000.0
2006-01-27 15:13:00,79.632,79.636,79.628,79.635,44800000.0
2006-01-27 15:14:00,79.641,79.668,79.641,79.666,35200000.0
2006-01-27 15:15:00,79.676,79.676,79.654,79.669,22400000.0
2006-01-27 15:16:00,79.673,79.69,79.673,79.676,36800000.0
2006-01-27 15:17:00,79.67,79.67,79.658,79.659,22400000.0
2006-01-27 15:18:00,79.662,79.664,79.657,79.659,22400000.0
2006-01-27 15:19:00,79.655,79.661,79.655,79.661,16000000.0
2006-01-27 15:20:00,79.667,79.669,79.657,79.658,24000000.0
2006-01-27 15:21:00,79.675,79.689,79.675,79.689,14400000.0
2006-01-27 15:22:00,79.696,79.703,79.691,79.694,12800000.0
2006-01-27 15:23:00,79.697,79.7,79.688,79.688,48000000.0
2006-01-27 15:24:00,79.67,79.677,79.658,79.665,25000000.0
2006-01-27 15:25:00,79.66,79.666,79.658,79.658,27200000.0
2006-01-27 15:26:00,79.644,79.694,79.644,79.694,39400000.0
2006-01-27 15:27:00,79.703,79.715,79.703,79.706,28800000.0
2006-01-27 15:28:00,79.696,79.698,79.69,79.695,71200000.0
2006-01-27 15:29:00,79.695,79.695,79.582,79.664,45800000.0
2006-01-27 15:30:00,79.567,79.67,79.533,79.598,115200000.0
2006-01-27 15:31:00,79.688,79.747,79.688,79.747,60800000.0
2006-01-27 15:32:00,79.72,79.72,79.67,79.67,30800000.0
2006-01-27 15:33:00,79.622,79.644,79.6,79.644,30400000.0
2006-01-27 15:34:00,79.677,79.695,79.676,79.684,22400000.0
2006-01-27 15:35:00,79.687,79.715,79.687,79.71,33600000.0
2006-01-27 15:36:00,79.691,79.711,79.691,79.711,32000000.0
2006-01-27 15:37:00,79.721,79.725,79.685,79.685,30200000.0
2006-01-27 15:38:00,79.682,79.689,79.672,79.678,59200000.0
2006-01-27 15:39:00,79.681,79.692,79.679,79.686,36800000.0
2006-01-27 15:40:00,79.691,79.691,79.669,79.672,34600000.0
2006-01-27 15:41:00,79.661,79.661,79.634,79.635,25600000.0
2006-01-27 15:42:00,79.62,79.662,79.616,79.662,43200000.0
2006-01-27 15:43:00,79.671,79.672,79.656,79.668,27200000.0
2006-01-27 15:44:00,79.66,79.682,79.66,79.682,12800000.0
2006-01-27 15:45:00,79.694,79.694,79.656,79.659,16000000.0
2006-01-27 15:46:00,79.641,79.665,79.635,79.665,14400000.0
2006-01-27 15:47:00,79.658,79.658,79.625,79.644,29800000.0
2006-01-27 15:48:00,79.647,79.672,79.647,79.672,27200000.0
2006-01-27 15:49:00,79.672,79.676,79.666,79.675,11200000.0
2006-01-27 15:50:00,79.668,79.668,79.647,79.649,11200000.0
2006-01-27 15:51:00,79.631,79.634,79.623,79.627,12800000.0
2006-01-27 15:52:00,79.617,79.621,79.612,79.612,20800000.0
2006-01-27 15:53:00,79.623,79.645,79.619,79.645,24000000.0
2006-01-27 15:54:00,79.655,79.655,79.61,79.61,29200000.0
2006-01-27 15:55:00,79.618,79.652,79.618,79.648,24000000.0
2006-01-27 15:56:00,79.65,79.65,79.608,79.622,51200000.0
2006-01-27 15:57:00,79.623,79.634,79.621,79.621,12800000.0
2006-01-27 15:58:00,79.629,79.631,79.618,79.621,19200000.0
2006-01-27 15:59:00,79.602,79.602,79.582,79.586,36800000.0
2006-01-27 16:00:00,79.591,79.594,79.575,79.591,51200000.0
2006-01-27 16:01:00,79.611,79.628,79.598,79.598,41000000.0
2006-01-27 16:02:00,79.579,79.613,79.579,79.613,11200000.0
2006-01-27 16:03:00,79.625,79.649,79.62,79.649,62800000.0
2006-01-27 16:04:00,79.661,79.661,79.636,79.647,44800000.0
2006-01-27 16:05:00,79.643,79.655,79.639,79.655,48000000.0
2006-01-27 16:06:00,79.648,79.653,79.643,79.643,34600000.0
2006-01-27 16:07:00,79.655,79.722,79.655,79.722,32000000.0
2006-01-27 16:08:00,79.714,79.728,79.714,79.718,44800000.0
2006-01-27 16:09:00,79.712,79.722,79.712,79.712,45200000.0
2006-01-27 16:10:00,79.702,79.707,79.697,79.705,41600000.0
2006-01-27 16:11:00,79.682,79.687,79.68,79.686,14400000.0
2006-01-27 16:12:00,79.688,79.694,79.675,79.675,55400000.0
2006-01-27 16:13:00,79.679,79.683,79.674,79.677,11200000.0
2006-01-27 16:14:00,79.672,79.694,79.672,79.694,50000000.0
2006-01-27 16:15:00,79.715,79.72,79.709,79.711,59200000.0
2006-01-27 16:16:00,79.701,79.726,79.701,79.726,17600000.0
2006-01-27 16:17:00,79.724,79.733,79.724,79.732,38400000.0
2006-01-27 16:18:00,79.747,79.756,79.735,79.735,11200000.0
2006-01-27 16:19:00,79.732,79.74,79.731,79.74,22400000.0
2006-01-27 16:20:00,79.751,79.76,79.748,79.759,10600000.0
2006-01-27 16:21:00,79.776,79.797,79.775,79.797,27200000.0
2006-01-27 16:22:00,79.801,79.81,79.8,79.805,41000000.0
2006-01-27 16:23:00,79.798,79.798,79.749,79.749,43200000.0
2006-01-27 16:24:00,79.767,79.78,79.767,79.771,17600000.0
2006-01-27 16:25:00,79.787,79.789,79.776,79.78,33000000.0
2006-01-27 16:26:00,79.775,79.778,79.772,79.776,17000000.0
2006-01-27 16:27:00,79.781,79.809,79.781,79.809,35200000.0
2006-01-27 16:28:00,79.815,79.867,79.809,79.867,27200000.0
2006-01-27 16:29:00,79.868,79.868,79.853,79.853,11200000.0
2006-01-27 16:30:00,79.855,79.855,79.833,79.833,11200000.0
2006-01-27 16:31:00,79.856,79.86,79.854,79.856,41600000.0
2006-01-27 16:32:00,79.848,79.854,79.844,79.854,12800000.0
2006-01-27 16:33:00,79.852,79.86,79.852,79.858,26600000.0
2006-01-27 16:34:00,79.867,79.888,79.867,79.884,34600000.0
2006-01-27 16:35:00,79.896,79.896,79.88,79.88,52800000.0
2006-01-27 16:36:00,79.879,79.885,79.876,79.881,51600000.0
2006-01-27 16:37:00,79.872,79.876,79.869,79.872,41600000.0
2006-01-27 16:38:00,79.867,79.867,79.856,79.857,40000000.0
2006-01-27 16:39:00,79.841,79.846,79.827,79.838,35200000.0
2006-01-27 16:40:00,79.828,79.834,79.821,79.831,55400000.0
2006-01-27 16:41:00,79.828,79.831,79.815,79.831,73600000.0
2006-01-27 16:42:00,79.821,79.823,79.815,79.815,54400000.0
2006-01-27 16:43:00,79.82,79.839,79.82,79.838,17600000.0
2006-01-27 16:44:00,79.853,79.853,79.844,79.853,11200000.0
2006-01-27 16:45:00,79.837,79.844,79.832,79.834,57600000.0
2006-01-27 16:46:00,79.823,79.833,79.823,79.826,11200000.0
2006-01-27 16:47:00,79.833,79.838,79.824,79.836,70400000.0
2006-01-27 16:48:00,79.833,79.859,79.833,79.859,52800000.0
2006-01-27 16:49:00,79.852,79.865,79.851,79.865,36800000.0
2006-01-27 16:50:00,79.882,79.887,79.875,79.887,75200000.0
2006-01-27 16:51:00,79.893,79.936,79.891,79.936,32000000.0
2006-01-27 16:52:00,79.926,79.927,79.898,79.905,46400000.0
2006-01-27 16:53:00,79.905,79.932,79.905,79.932,30400000.0
2006-01-27 16:54:00,79.94,79.94,79.91,79.917,10600000.0
2006-01-27 16:55:00,79.907,79.908,79.898,79.908,27200000.0
2006-01-27 16:56:00,79.906,79.916,79.902,79.908,36800000.0
2006-01-27 16:57:00,79.896,79.898,79.889,79.898,19200000.0
2006-01-27 16:58:00,79.917,79.929,79.915,79.929,12800000.0
2006-01-27 16:59:00,79.898,79.937,79.898,79.925,51200000.0
2006-01-27 17:00:00,79.921,79.934,79.913,79.934,49600000.0
2006-01-27 17:01:00,79.936,79.936,79.923,79.923,39400000.0
2006-01-27 17:02:00,79.918,79.933,79.918,79.925,33600000.0
2006-01-27 17:03:00,79.948,79.96,79.944,79.954,44800000.0
2006-01-27 17:04:00,79.949,79.95,79.936,79.942,41600000.0
2006-01-27 17:05:00,79.934,79.954,79.934,79.947,54400000.0
2006-01-27 17:06:00,79.95,79.978,79.95,79.961,58000000.0
2006-01-27 17:07:00,79.976,79.992,79.975,79.992,35200000.0
2006-01-27 17:08:00,79.977,79.977,79.949,79.96,68800000.0
2006-01-27 17:09:00,79.955,79.955,79.933,79.936,59200000.0
2006-01-27 17:10:00,79.942,79.967,79.942,79.967,26000000.0
2006-01-27 17:11:00,79.961,79.963,79.946,79.948,38400000.0
2006-01-27 17:12:00,79.945,79.962,79.937,79.962,25600000.0
2006-01-27 17:13:00,79.969,79.981,79.969,79.973,28800000.0
2006-01-27 17:14:00,79.986,79.986,79.972,79.975,22400000.0
2006-01-27 17:15:00,79.951,79.951,79.936,79.937,19200000.0
2006-01-27 17:16:00,79.943,79.969,79.943,79.955,17600000.0
2006-01-27 17:17:00,79.976,79.98,79.967,79.974,38400000.0
2006-01-27 17:18:00,79.974,79.993,79.974,79.993,57000000.0
2006-01-27 17:19:00,79.988,79.996,79.967,79.967,24000000.0
2006-01-27 17:20:00,79.952,79.954,79.949,79.954,15400000.0
2006-01-27 17:21:00,79.945,79.969,79.945,79.969,29200000.0
2006-01-27 17:22:00,79.949,79.949,79.937,79.937,19200000.0
2006-01-27 17:23:00,79.926,79.926,79.912,79.924,11200000.0
2006-01-27 17:24:00,79.94,79.94,79.907,79.917,12800000.0
2006-01-27 17:25:00,79.916,79.925,79.916,79.923,17600000.0
2006-01-27 17:26:00,79.923,79.923,79.916,79.923,12800000.0
2006-01-27 17:27:00,79.924,79.933,79.885,79.907,46400000.0
2006-01-27 17:28:00,79.907,79.927,79.898,79.927,12800000.0
2006-01-27 17:29:00,79.956,79.956,79.92,79.92,27200000.0
2006-01-27 17:30:00,79.906,79.914,79.902,79.903,17600000.0
2006-01-27 17:31:00,79.916,79.923,79.913,79.922,87400000.0
2006-01-27 17:32:00,79.931,79.931,79.912,79.919,52200000.0
2006-01-27 17:33:00,79.934,79.941,79.926,79.934,36800000.0
2006-01-27 17:34:00,79.933,79.933,79.913,79.93,63400000.0
2006-01-27 17:35:00,79.946,79.946,79.933,79.94,43200000.0
2006-01-27 17:36:00,79.94,79.948,79.937,79.937,33600000.0
2006-01-27 17:37:00,79.938,79.938,79.917,79.917,16000000.0
2006-01-27 17:38:00,79.915,79.918,79.91,79.911,35200000.0
2006-01-27 17:39:00,79.913,79.924,79.907,79.924,16000000.0
2006-01-27 17:40:00,79.934,79.934,79.926,79.934,75200000.0
2006-01-27 17:41:00,79.936,79.936,79.911,79.911,12800000.0
2006-01-27 17:42:00,79.916,79.923,79.914,79.917,11200000.0
2006-01-27 17:43:00,79.915,79.921,79.912,79.912,17600000.0
2006-01-27 17:44:00,79.909,79.917,79.899,79.91,30400000.0
2006-01-27 17:45:00,79.889,79.916,79.889,79.916,29800000.0
2006-01-27 17:46:00,79.925,79.95,79.925,79.927,41600000.0
2006-01-27 17:47:00,79.924,79.976,79.924,79.976,57000000.0
2006-01-27 17:48:00,80.003,80.007,79.995,80.007,57000000.0
2006-01-27 17:49:00,80.008,80.008,79.978,79.978,46400000.0
2006-01-27 17:50:00,79.955,79.96,79.955,79.956,8000000.0
2006-01-27 17:51:00,79.939,79.941,79.925,79.928,49600000.0
2006-01-27 17:52:00,79.935,79.935,79.888,79.888,43200000.0
2006-01-27 17:53:00,79.886,79.906,79.878,79.906,33600000.0
2006-01-27 17:54:00,79.898,79.906,79.891,79.906,38400000.0
2006-01-27 17:55:00,79.901,79.901,79.864,79.864,40000000.0
2006-01-27 17:56:00,79.868,79.868,79.849,79.868,44800000.0
2006-01-27 17:57:00,79.871,79.889,79.861,79.889,36200000.0
2006-01-27 17:58:00,79.91,79.91,79.902,79.907,17600000.0
2006-01-27 17:59:00,79.921,79.921,79.903,79.903,61800000.0
2006-01-27 18:00:00,79.909,79.915,79.906,79.906,51600000.0
2006-01-27 18:01:00,79.899,79.908,79.897,79.908,32400000.0
2006-01-27 18:02:00,79.904,79.904,79.895,79.897,24000000.0
2006-01-27 18:03:00,79.889,79.912,79.889,79.912,36800000.0
2006-01-27 18:04:00,79.894,79.903,79.885,79.885,33600000.0
2006-01-27 18:05:00,79.886,79.902,79.886,79.902,12800000.0
2006-01-27 18:06:00,79.903,79.903,79.881,79.881,30400000.0
2006-01-27 18:07:00,79.874,79.881,79.869,79.881,11200000.0
2006-01-27 18:08:00,79.891,79.905,79.885,79.892,84800000.0
2006-01-27 18:09:00,79.892,79.892,79.872,79.872,33600000.0
2006-01-27 18:10:00,79.878,79.88,79.863,79.867,16000000.0
2006-01-27 18:11:00,79.882,79.886,79.876,79.884,12800000.0
2006-01-27 18:12:00,79.884,79.884,79.86,79.86,12800000.0
2006-01-27 18:13:00,79.855,79.855,79.826,79.831,27200000.0
2006-01-27 18:14:00,79.831,79.844,79.829,79.844,19200000.0
2006-01-27 18:15:00,79.87,79.872,79.845,79.845,30400000.0
2006-01-27 18:16:00,79.849,79.877,79.847,79.877,55400000.0
2006-01-27 18:17:00,79.868,79.87,79.859,79.86,43200000.0
2006-01-27 18:18:00,79.862,79.87,79.862,79.868,30400000.0
2006-01-27 18:19:00,79.879,79.914,79.879,79.914,45800000.0
2006-01-27 18:20:00,79.929,79.931,79.902,79.902,43200000.0
2006-01-27 18:21:00,79.885,79.919,79.885,79.919,12800000.0
2006-01-27 18:22:00,79.933,79.933,79.893,79.895,33600000.0
2006-01-27 18:23:00,79.891,79.891,79.869,79.874,46400000.0
2006-01-27 18:24:00,79.869,79.88,79.866,79.88,52800000.0
2006-01-27 18:25:00,79.884,79.902,79.874,79.902,33600000.0
2006-01-27 18:26:00,79.891,79.902,79.877,79.877,12800000.0
2006-01-27 18:27:00,79.886,79.894,79.884,79.893,33600000.0
2006-01-27 18:28:00,79.897,79.913,79.897,79.908,12800000.0
2006-01-27 18:29:00,79.916,79.926,79.904,79.924,25600000.0
2006-01-27 18:30:00,79.926,79.926,79.904,79.91,36800000.0
2006-01-27 18:31:00,79.916,79.944,79.907,79.944,10600000.0
2006-01-27 18:32:00,79.944,79.954,79.932,79.94,69800000.0
2006-01-27 18:33:00,79.906,79.906,79.88,79.894,32000000.0
2006-01-27 18:34:00,79.899,79.919,79.894,79.919,19200000.0
2006-01-27 18:35:00,79.9,79.914,79.896,79.904,43200000.0
2006-01-27 18:36:00,79.9,79.9,79.889,79.889,8000000.0
2006-01-27 18:37:00,79.884,79.893,79.881,79.893,37200000.0
2006-01-27 18:38:00,79.886,79.905,79.886,79.905,49600000.0
2006-01-27 18:39:00,79.919,79.944,79.919,79.944,76800000.0
2006-01-27 18:40:00,79.95,79.961,79.947,79.954,65600000.0
2006-01-27 18:41:00,79.937,79.944,79.921,79.93,72000000.0
2006-01-27 18:42:00,79.924,79.934,79.923,79.923,78400000.0
2006-01-27 18:43:00,79.929,79.929,79.913,79.924,50000000.0
2006-01-27 18:44:00,79.937,79.972,79.937,79.968,30400000.0
2006-01-27 18:45:00,79.982,79.993,79.968,79.972,12800000.0
2006-01-27 18:46:00,80.008,80.013,79.994,79.997,12800000.0
2006-01-27 18:47:00,79.981,79.992,79.981,79.983,13800000.0
2006-01-27 18:48:00,80.001,80.012,79.994,79.994,28800000.0
2006-01-27 18:49:00,79.989,80.006,79.973,79.982,24000000.0
2006-01-27 18:50:00,79.965,79.969,79.945,79.945,46400000.0
2006-01-27 18:51:00,79.935,79.935,79.922,79.935,12800000.0
2006-01-27 18:52:00,79.937,79.955,79.937,79.953,19600000.0
2006-01-27 18:53:00,79.94,79.94,79.922,79.926,30400000.0
2006-01-27 18:54:00,79.945,79.953,79.94,79.942,19200000.0
2006-01-27 18:55:00,79.956,79.97,79.954,79.97,22400000.0
2006-01-27 18:56:00,79.976,79.981,79.964,79.981,16000000.0
2006-01-27 18:57:00,79.998,80.014,79.998,80.005,19200000.0
2006-01-27 18:58:00,79.996,79.996,79.99,79.993,32000000.0
2006-01-27 18:59:00,79.992,80.001,79.989,80.001,32000000.0
2006-01-27 19:00:00,79.999,80.001,79.992,79.999,14400000.0
2006-01-27 19:01:00,80.0,80.0,79.993,79.994,11200000.0
2006-01-27 19:02:00,79.993,80.001,79.993,79.993,43200000.0
2006-01-27 19:03:00,80.0,80.009,79.997,80.009,14400000.0
2006-01-27 19:04:00,80.011,80.019,80.005,80.019,14400000.0
2006-01-27 19:05:00,80.033,80.04,80.03,80.03,17600000.0
2006-01-27 19:06:00,80.018,80.018,79.994,79.994,56000000.0
2006-01-27 19:07:00,79.992,79.998,79.98,79.998,34600000.0
2006-01-27 19:08:00,80.002,80.002,79.994,79.994,22400000.0
2006-01-27 19:09:00,79.974,79.978,79.963,79.963,12800000.0
2006-01-27 19:10:00,79.964,79.971,79.964,79.971,17600000.0
2006-01-27 19:11:00,79.984,79.995,79.983,79.994,17600000.0
2006-01-27 19:12:00,79.985,80.007,79.985,80.007,24000000.0
2006-01-27 19:13:00,80.007,80.01,79.989,79.998,16000000.0
2006-01-27 19:14:00,80.0,80.003,79.995,80.001,12800000.0
2006-01-27 19:15:00,80.006,80.017,80.0,80.004,16000000.0
2006-01-27 19:19:00,79.984,79.992,79.979,79.992,11200000.0
2006-01-27 19:20:00,79.995,79.997,79.985,79.995,14400000.0
2006-01-27 19:21:00,79.977,79.987,79.977,79.986,17600000.0
2006-01-27 19:22:00,79.99,79.99,79.978,79.982,14400000.0
2006-01-27 19:23:00,79.974,79.975,79.959,79.973,15400000.0
2006-01-27 19:25:00,79.982,79.997,79.982,79.997,12800000.0
2006-01-27 19:26:00,79.997,80.024,79.997,80.024,41600000.0
2006-01-27 19:27:00,80.021,80.025,80.016,80.025,14400000.0
2006-01-27 19:28:00,80.025,80.031,80.014,80.017,12800000.0
2006-01-27 19:29:00,80.014,80.022,80.012,80.012,12800000.0
2006-01-27 19:31:00,80.005,80.005,79.971,79.971,11200000.0
2006-01-27 19:32:00,79.976,79.988,79.976,79.978,10600000.0
2006-01-27 19:33:00,79.992,79.999,79.99,79.99,12800000.0
2006-01-27 19:34:00,79.987,79.995,79.984,79.994,12800000.0
2006-01-27 19:35:00,80.0,80.018,80.0,80.011,17600000.0
2006-01-27 19:36:00,80.012,80.015,80.006,80.014,16000000.0
2006-01-27 19:37:00,79.999,80.007,79.998,80.006,11200000.0
2006-01-27 19:38:00,79.999,80.005,79.998,80.005,11200000.0
2006-01-27 19:39:00,80.003,80.018,80.003,80.017,12800000.0
2006-01-27 19:40:00,79.998,80.017,79.998,80.017,11200000.0
2006-01-27 19:41:00,80.015,80.015,80.007,80.011,11200000.0
2006-01-27 19:42:00,80.007,80.016,80.007,80.014,11200000.0
2006-01-27 19:43:00,80.005,80.009,80.0,80.004,11200000.0
2006-01-27 19:44:00,79.988,79.988,79.968,79.976,11200000.0
2006-01-27 19:45:00,79.972,79.978,79.97,79.971,15400000.0
2006-01-27 19:46:00,79.951,79.957,79.951,79.957,8000000.0
2006-01-27 19:47:00,79.96,79.982,79.96,79.982,9600000.0
2006-01-27 19:48:00,79.989,79.989,79.971,79.971,12800000.0
2006-01-27 19:49:00,79.967,79.97,79.962,79.969,30400000.0
2006-01-27 19:50:00,79.969,79.979,79.969,79.979,12800000.0
2006-01-27 19:52:00,79.969,79.98,79.962,79.978,16000000.0
2006-01-27 19:54:00,79.964,79.964,79.95,79.954,12800000.0
2006-01-27 19:55:00,79.966,79.976,79.966,79.976,11600000.0
2006-01-27 19:56:00,79.968,79.978,79.965,79.971,16000000.0
2006-01-27 19:57:00,79.963,79.964,79.959,79.961,12800000.0
2006-01-27 19:58:00,79.961,79.966,79.959,79.959,11200000.0
2006-01-27 20:00:00,79.954,79.958,79.95,79.957,17600000.0
2006-01-27 20:01:00,79.953,79.954,79.946,79.946,12800000.0
2006-01-27 20:02:00,79.947,79.955,79.947,79.954,17600000.0
2006-01-27 20:04:00,79.95,79.966,79.95,79.953,29800000.0
2006-01-27 20:05:00,79.954,79.957,79.946,79.956,12800000.0
2006-01-27 20:06:00,79.958,79.982,79.958,79.982,11200000.0
2006-01-27 20:07:00,79.98,79.98,79.964,79.971,17600000.0
2006-01-27 20:08:00,79.972,79.979,79.963,79.963,38400000.0
2006-01-27 20:09:00,79.972,79.978,79.97,79.974,11200000.0
2006-01-27 20:10:00,79.954,79.974,79.954,79.974,14400000.0
2006-01-27 20:12:00,79.979,80.004,79.979,80.004,11200000.0
2006-01-27 20:13:00,80.002,80.009,80.002,80.007,11200000.0
2006-01-27 20:14:00,80.01,80.011,79.948,80.005,14400000.0
2006-01-27 20:16:00,80.003,80.003,79.995,79.999,28800000.0
2006-01-27 20:17:00,80.01,80.023,80.007,80.023,33600000.0
2006-01-27 20:18:00,80.036,80.038,80.031,80.036,11200000.0
2006-01-27 20:19:00,80.033,80.036,80.031,80.031,11200000.0
2006-01-27 20:20:00,80.029,80.042,80.024,80.042,19200000.0
2006-01-27 20:21:00,80.045,80.045,80.032,80.034,12800000.0
2006-01-27 20:23:00,80.028,80.033,80.022,80.027,12800000.0
2006-01-27 20:24:00,80.024,80.032,80.024,80.03,16000000.0
2006-01-27 20:25:00,80.025,80.035,80.025,80.029,11200000.0
2006-01-27 20:26:00,80.026,80.029,80.022,80.026,16000000.0
2006-01-27 20:29:00,80.034,80.051,80.034,80.051,12800000.0
2006-01-27 20:30:00,80.051,80.051,80.039,80.049,27200000.0
2006-01-27 20:31:00,80.053,80.06,80.05,80.06,11200000.0
2006-01-27 20:32:00,80.052,80.053,80.048,80.051,11200000.0
2006-01-27 20:33:00,80.067,80.068,80.056,80.064,12800000.0
2006-01-27 20:34:00,80.05,80.05,80.032,80.032,11200000.0
2006-01-27 20:35:00,80.032,80.033,80.024,80.024,11200000.0
2006-01-27 20:36:00,80.023,80.025,80.012,80.019,16000000.0
2006-01-27 20:38:00,80.016,80.031,80.016,80.02,12800000.0
2006-01-27 20:39:00,80.027,80.027,80.015,80.015,11200000.0
2006-01-27 20:40:00,80.009,80.01,79.998,80.004,11200000.0
2006-01-27 20:41:00,80.01,80.013,80.004,80.004,14400000.0
2006-01-27 20:42:00,80.006,80.011,80.004,80.009,11200000.0
2006-01-27 20:43:00,80.02,80.027,80.014,80.026,14400000.0
2006-01-27 20:44:00,80.03,80.03,80.003,80.003,6400000.0
2006-01-27 20:45:00,80.005,80.009,80.002,80.009,12800000.0
2006-01-27 20:46:00,80.004,80.006,79.995,80.002,14400000.0
2006-01-27 20:47:00,80.004,80.008,79.996,80.008,12800000.0
2006-01-27 20:48:00,80.017,80.024,80.015,80.024,17600000.0
2006-01-27 20:51:00,80.024,80.025,80.018,80.018,28800000.0
2006-01-27 20:54:00,80.023,80.031,80.023,80.031,14400000.0
2006-01-27 20:55:00,80.03,80.031,80.011,80.031,11200000.0
2006-01-27 20:56:00,80.031,80.031,80.024,80.029,8000000.0
2006-01-27 20:58:00,80.032,80.039,80.031,80.039,11200000.0
2006-01-27 20:59:00,80.044,80.056,80.044,80.056,11200000.0
2006-01-27 21:00:00,80.059,80.077,80.059,80.077,17600000.0
2006-01-27 21:01:00,80.073,80.079,80.066,80.069,11200000.0
2006-01-27 21:02:00,80.06,80.06,80.051,80.051,16000000.0
2006-01-27 21:03:00,80.052,80.056,80.048,80.049,11200000.0
2006-01-27 21:04:00,80.048,80.053,80.043,80.053,16000000.0
2006-01-27 21:05:00,80.043,80.048,80.019,80.037,12200000.0
2006-01-27 21:06:00,80.028,80.037,80.028,80.028,12800000.0
2006-01-27 21:07:00,80.038,80.038,80.017,80.025,14400000.0
2006-01-27 21:08:00,80.018,80.02,80.01,80.02,16000000.0
2006-01-27 21:10:00,80.021,80.022,80.021,80.022,3200000.0
2006-01-27 21:12:00,80.017,80.019,80.014,80.015,12800000.0
2006-01-27 21:13:00,80.011,80.011,79.991,79.999,16000000.0
2006-01-27 21:14:00,79.997,79.998,79.985,79.992,12800000.0
2006-01-27 21:15:00,79.977,79.988,79.977,79.98,13800000.0
2006-01-27 21:18:00,79.995,80.005,79.909,80.005,12800000.0
2006-01-27 21:19:00,80.009,80.015,80.004,80.01,17600000.0
2006-01-27 21:21:00,80.007,80.011,80.007,80.01,11200000.0
2006-01-27 21:22:00,80.011,80.011,79.996,80.001,12800000.0
2006-01-27 21:23:00,79.998,80.007,79.998,80.002,11200000.0
2006-01-27 21:24:00,79.998,79.998,79.976,79.976,11200000.0
2006-01-27 21:25:00,79.982,79.982,79.962,79.962,11200000.0
2006-01-27 21:27:00,79.967,79.968,79.964,79.964,12200000.0
2006-01-27 21:28:00,79.963,79.965,79.948,79.958,11200000.0
2006-01-27 21:29:00,79.952,79.957,79.945,79.957,11200000.0
2006-01-27 21:30:00,79.961,79.964,79.954,79.957,12800000.0
2006-01-27 21:31:00,79.956,79.975,79.956,79.975,11200000.0
2006-01-27 21:33:00,79.972,79.984,79.972,79.984,11200000.0
2006-01-27 21:35:00,79.989,79.993,79.987,79.987,12800000.0
2006-01-27 21:36:00,79.977,79.996,79.977,79.988,9600000.0
2006-01-27 21:39:00,79.983,79.983,79.978,79.978,3200000.0
2006-01-27 21:45:00,79.986,79.994,79.986,79.994,17600000.0
2006-01-27 21:46:00,80.0,80.0,79.987,79.992,14400000.0
2006-01-27 21:47:00,79.986,79.992,79.982,79.992,11200000.0
2006-01-27 21:49:00,79.983,79.997,79.983,79.997,11200000.0
2006-01-27 21:50:00,79.996,79.996,79.978,79.986,12800000.0
2006-01-27 21:53:00,79.997,79.999,79.992,79.992,11200000.0
2006-01-27 21:54:00,79.994,79.997,79.991,79.994,11200000.0
2006-01-27 21:55:00,79.996,80.001,79.994,79.994,11200000.0
2006-01-27 21:58:00,79.992,80.001,79.992,79.992,17000000.0
2006-01-27 21:59:00,79.987,79.987,79.963,79.963,12200000.0
2006-01-27 22:00:00,79.979,79.979,79.965,79.965,17600000.0
2006-01-27 22:01:00,79.973,79.979,79.97,79.979,11200000.0
2006-01-27 22:02:00,79.978,79.978,79.97,79.974,15400000.0
2006-01-27 22:04:00,79.974,79.974,79.96,79.96,16000000.0
2006-01-27 22:05:00,79.965,79.972,79.958,79.958,11200000.0
2006-01-27 22:06:00,79.968,79.969,79.967,79.969,6400000.0
2006-01-27 22:07:00,79.965,79.967,79.959,79.959,16000000.0
2006-01-27 22:08:00,79.955,79.962,79.942,79.959,16000000.0
2006-01-27 22:10:00,79.955,79.956,79.951,79.951,12800000.0
2006-01-27 22:11:00,79.959,79.959,79.946,79.949,8000000.0
2006-01-27 22:12:00,79.956,79.977,79.956,79.977,12800000.0
2006-01-27 22:13:00,79.96,79.976,79.959,79.976,12800000.0
2006-01-27 22:14:00,79.976,79.977,79.967,79.97,12800000.0
2006-01-27 22:16:00,79.97,79.973,79.966,79.967,12800000.0
2006-01-27 22:17:00,79.953,79.957,79.953,79.953,12800000.0
2006-01-27 22:18:00,79.95,79.951,79.946,79.946,15400000.0
2006-01-27 22:19:00,79.939,79.939,79.924,79.924,14400000.0
2006-01-27 22:21:00,79.931,79.941,79.93,79.935,17600000.0
2006-01-27 22:22:00,79.94,79.945,79.94,79.945,6400000.0
2006-01-27 22:23:00,79.941,79.945,79.938,79.938,12800000.0
2006-01-27 22:24:00,79.931,79.932,79.926,79.926,11200000.0
2006-01-27 22:25:00,79.934,79.939,79.93,79.934,9600000.0
2006-01-27 22:26:00,79.931,79.942,79.931,79.942,17600000.0
2006-01-27 22:27:00,79.949,79.949,79.941,79.941,12800000.0
2006-01-27 22:28:00,79.946,79.954,79.941,79.943,12800000.0
2006-01-27 22:29:00,79.946,79.95,79.938,79.938,16000000.0
2006-01-27 22:30:00,79.948,79.953,79.944,79.947,17600000.0
2006-01-27 22:34:00,79.95,79.955,79.935,79.935,11200000.0
2006-01-27 22:37:00,79.947,79.951,79.946,79.948,25600000.0
2006-01-27 22:39:00,79.954,79.963,79.954,79.963,12800000.0
2006-01-27 22:42:00,79.961,79.961,79.951,79.952,17600000.0
2006-01-27 22:49:00,79.949,79.949,79.946,79.946,12800000.0
2006-01-27 22:50:00,79.958,79.958,79.943,79.944,11200000.0
2006-01-27 22:51:00,79.95,79.957,79.95,79.957,11200000.0
2006-01-27 22:52:00,79.953,79.962,79.95,79.959,11200000.0
2006-01-27 22:53:00,79.956,79.957,79.951,79.952,11200000.0
2006-01-27 22:54:00,79.954,79.963,79.949,79.961,11200000.0
2006-01-27 22:56:00,79.961,79.963,79.956,79.96,17600000.0
2006-01-27 22:57:00,79.962,79.977,79.962,79.976,18000000.0
2006-01-27 22:58:00,79.978,79.978,79.977,79.977,3200000.0
2006-01-27 22:59:00,79.967,79.967,79.958,79.958,17600000.0
2006-01-27 23:00:00,79.964,79.964,79.958,79.964,9600000.0
2006-01-27 23:03:00,79.964,79.973,79.962,79.964,15400000.0
2006-01-27 23:04:00,79.966,79.974,79.959,79.974,11200000.0
2006-01-27 23:05:00,79.97,79.976,79.968,79.969,33000000.0
2006-01-27 23:06:00,79.965,79.968,79.956,79.956,12800000.0
2006-01-27 23:07:00,79.956,79.96,79.955,79.955,12800000.0
2006-01-27 23:09:00,79.948,79.948,79.932,79.935,17600000.0
2006-01-27 23:10:00,79.938,79.938,79.93,79.936,12800000.0
2006-01-27 23:11:00,79.941,79.941,79.92,79.92,11200000.0
2006-01-27 23:12:00,79.935,79.954,79.935,79.954,16000000.0
2006-01-27 23:13:00,79.943,79.943,79.935,79.938,13200000.0
2006-01-27 23:14:00,79.942,79.945,79.924,79.945,11200000.0
2006-01-27 23:15:00,79.946,79.95,79.945,79.95,10600000.0
2006-01-27 23:16:00,79.949,79.949,79.934,79.934,12800000.0
2006-01-27 23:17:00,79.938,79.944,79.936,79.936,11200000.0
2006-01-27 23:18:00,79.929,79.943,79.929,79.943,11200000.0
2006-01-27 23:19:00,79.943,79.943,79.925,79.925,12800000.0
2006-01-27 23:20:00,79.938,79.946,79.93,79.943,14400000.0
2006-01-27 23:23:00,79.936,79.936,79.925,79.926,12800000.0
2006-01-27 23:24:00,79.917,79.929,79.916,79.929,11200000.0
2006-01-27 23:25:00,79.927,79.932,79.921,79.928,16000000.0
2006-01-27 23:26:00,79.929,79.931,79.925,79.929,12800000.0
2006-01-27 23:28:00,79.92,79.928,79.92,79.925,12800000.0
2006-01-27 23:29:00,79.925,79.925,79.862,79.911,11200000.0
2006-01-27 23:30:00,79.92,79.923,79.914,79.915,13800000.0
2006-01-27 23:31:00,79.917,79.924,79.913,79.913,12800000.0
2006-01-27 23:32:00,79.91,79.922,79.91,79.92,17600000.0
2006-01-27 23:33:00,79.916,79.916,79.908,79.908,12800000.0
2006-01-27 23:34:00,79.92,79.923,79.917,79.921,16000000.0
2006-01-27 23:38:00,79.907,79.92,79.907,79.914,11200000.0
2006-01-27 23:40:00,79.91,79.912,79.894,79.9,35200000.0
2006-01-27 23:41:00,79.909,79.915,79.909,79.915,12800000.0
2006-01-27 23:42:00,79.929,79.929,79.927,79.927,4800000.0
2006-01-27 23:43:00,79.941,79.953,79.941,79.953,11200000.0
2006-01-27 23:46:00,79.949,79.956,79.949,79.95,17600000.0
2006-01-27 23:48:00,79.945,79.956,79.892,79.956,8000000.0
2006-01-27 23:49:00,79.958,79.964,79.952,79.96,12800000.0
2006-01-27 23:50:00,79.954,79.957,79.946,79.957,11200000.0
2006-01-27 23:51:00,79.956,79.957,79.941,79.957,12800000.0
2006-01-27 23:52:00,79.963,79.966,79.952,79.961,12800000.0
2006-01-27 23:53:00,79.959,79.97,79.959,79.968,10600000.0
2006-01-27 23:55:00,79.977,79.977,79.965,79.972,14400000.0
2006-01-27 23:56:00,79.861,79.962,79.861,79.962,10600000.0
2006-01-27 23:57:00,79.978,79.978,79.97,79.97,16000000.0
2006-01-30 00:01:00,79.913,79.92,79.894,79.92,13200000.0
2006-01-30 00:02:00,79.906,79.906,79.707,79.71,12800000.0
2006-01-30 00:03:00,79.713,79.719,79.713,79.717,11200000.0
2006-01-30 00:04:00,79.703,79.722,79.703,79.722,11200000.0
2006-01-30 00:05:00,79.723,79.737,79.715,79.715,11200000.0
2006-01-30 00:06:00,79.709,79.709,79.698,79.7,11200000.0
2006-01-30 00:07:00,79.695,79.695,79.686,79.686,8000000.0
2006-01-30 00:08:00,79.684,79.692,79.67,79.692,12800000.0
2006-01-30 00:09:00,79.679,79.686,79.67,79.68,11200000.0
2006-01-30 00:10:00,79.683,79.692,79.681,79.692,12800000.0
2006-01-30 00:12:00,79.702,79.702,79.692,79.697,8000000.0
2006-01-30 00:13:00,79.688,79.697,79.688,79.695,11200000.0
2006-01-30 00:14:00,79.68,79.682,79.671,79.678,14400000.0
2006-01-30 00:18:00,79.68,79.688,79.679,79.688,9600000.0
2006-01-30 00:28:00,79.674,79.674,79.667,79.672,32000000.0
2006-01-30 00:29:00,79.684,79.692,79.684,79.692,8000000.0
2006-01-30 00:32:00,79.679,79.697,79.678,79.697,12800000.0
2006-01-30 00:33:00,79.71,79.71,79.702,79.705,12800000.0
2006-01-30 00:34:00,79.699,79.699,79.686,79.691,19200000.0
2006-01-30 00:36:00,79.68,79.686,79.676,79.686,12800000.0
2006-01-30 00:37:00,79.677,79.677,79.666,79.672,12800000.0
2006-01-30 00:38:00,79.677,79.68,79.676,79.679,12800000.0
2006-01-30 00:39:00,79.666,79.671,79.657,79.659,17600000.0
2006-01-30 00:41:00,79.656,79.657,79.647,79.654,16000000.0
2006-01-30 00:42:00,79.642,79.652,79.638,79.65,12800000.0
2006-01-30 00:44:00,79.638,79.645,79.618,79.645,17600000.0
2006-01-30 00:46:00,79.649,79.659,79.649,79.654,14400000.0
2006-01-30 00:47:00,79.655,79.66,79.654,79.66,12800000.0
2006-01-30 00:49:00,79.655,79.655,79.644,79.644,11200000.0
2006-01-30 00:53:00,79.644,79.654,79.644,79.654,11200000.0
2006-01-30 00:55:00,79.657,79.67,79.657,79.67,12800000.0
2006-01-30 00:56:00,79.681,79.681,79.673,79.679,12200000.0
2006-01-30 00:57:00,79.684,79.685,79.679,79.682,12800000.0
2006-01-30 00:58:00,79.693,79.701,79.691,79.701,12800000.0
2006-01-30 00:59:00,79.703,79.713,79.697,79.711,11200000.0
2006-01-30 01:00:00,79.716,79.719,79.71,79.712,16000000.0
2006-01-30 01:01:00,79.711,79.715,79.697,79.702,14400000.0
2006-01-30 01:02:00,79.7,79.703,79.692,79.692,8000000.0
2006-01-30 01:03:00,79.681,79.69,79.681,79.689,11200000.0
2006-01-30 01:04:00,79.691,79.691,79.677,79.677,12800000.0
2006-01-30 01:05:00,79.679,79.683,79.655,79.683,11200000.0
2006-01-30 01:10:00,79.685,79.695,79.683,79.69,16000000.0
2006-01-30 01:11:00,79.685,79.695,79.685,79.693,11200000.0
2006-01-30 01:12:00,79.703,79.714,79.703,79.708,16000000.0
2006-01-30 01:13:00,79.718,79.727,79.713,79.727,8000000.0
2006-01-30 01:14:00,79.726,79.726,79.714,79.714,16000000.0
2006-01-30 01:16:00,79.714,79.714,79.707,79.707,25600000.0
2006-01-30 01:17:00,79.707,79.707,79.693,79.699,11200000.0
2006-01-30 01:18:00,79.709,79.725,79.704,79.725,12800000.0
2006-01-30 01:19:00,79.724,79.739,79.72,79.73,16000000.0
2006-01-30 01:20:00,79.724,79.73,79.724,79.73,11200000.0
2006-01-30 01:21:00,79.726,79.726,79.709,79.709,12800000.0
2006-01-30 01:22:00,79.702,79.707,79.701,79.706,12800000.0
2006-01-30 01:23:00,79.7,79.7,79.691,79.7,11200000.0
2006-01-30 01:24:00,79.704,79.704,79.694,79.699,12800000.0
2006-01-30 01:25:00,79.701,79.716,79.701,79.716,12800000.0
2006-01-30 01:26:00,79.732,79.737,79.721,79.737,11200000.0
2006-01-30 01:27:00,79.74,79.744,79.736,79.739,12800000.0
2006-01-30 01:28:00,79.732,79.738,79.732,79.737,17600000.0
2006-01-30 01:29:00,79.739,79.75,79.732,79.746,17600000.0
2006-01-30 01:30:00,79.75,79.755,79.75,79.751,11200000.0
2006-01-30 01:31:00,79.756,79.758,79.75,79.754,11200000.0
2006-01-30 01:32:00,79.75,79.75,79.737,79.738,12800000.0
2006-01-30 01:33:00,79.739,79.744,79.728,79.744,11200000.0
2006-01-30 01:34:00,79.743,79.743,79.734,79.739,24000000.0
2006-01-30 01:35:00,79.736,79.737,79.723,79.731,14400000.0
2006-01-30 01:36:00,79.731,79.732,79.721,79.725,11200000.0
2006-01-30 01:37:00,79.719,79.719,79.698,79.708,14400000.0
2006-01-30 01:38:00,79.705,79.715,79.693,79.715,17600000.0
2006-01-30 01:39:00,79.714,79.727,79.713,79.727,14400000.0
2006-01-30 01:40:00,79.737,79.755,79.737,79.755,11200000.0
2006-01-30 01:41:00,79.751,79.751,79.74,79.74,12800000.0
2006-01-30 01:42:00,79.738,79.744,79.738,79.743,11200000.0
2006-01-30 01:43:00,79.751,79.757,79.751,79.756,11200000.0
2006-01-30 01:44:00,79.75,79.75,79.72,79.72,12800000.0
2006-01-30 01:45:00,79.712,79.712,79.686,79.686,16000000.0
2006-01-30 01:46:00,79.671,79.69,79.671,79.675,16000000.0
2006-01-30 01:47:00,79.664,79.664,79.65,79.65,14400000.0
2006-01-30 01:48:00,79.65,79.651,79.63,79.64,12800000.0
2006-01-30 01:49:00,79.63,79.63,79.616,79.616,16000000.0
2006-01-30 01:50:00,79.623,79.643,79.621,79.64,14400000.0
2006-01-30 01:51:00,79.645,79.65,79.637,79.639,11200000.0
2006-01-30 01:52:00,79.621,79.621,79.604,79.612,20800000.0
2006-01-30 01:53:00,79.631,79.631,79.617,79.62,14400000.0
2006-01-30 01:54:00,79.613,79.615,79.603,79.615,8000000.0
2006-01-30 01:55:00,79.635,79.686,79.635,79.686,12800000.0
2006-01-30 01:56:00,79.704,79.704,79.7,79.7,12800000.0
2006-01-30 01:57:00,79.697,79.702,79.696,79.699,11200000.0
2006-01-30 02:00:00,79.69,79.693,79.678,79.693,11200000.0
2006-01-30 02:01:00,79.692,79.699,79.686,79.699,17600000.0
2006-01-30 02:02:00,79.698,79.705,79.694,79.697,12800000.0
2006-01-30 02:04:00,79.701,79.701,79.678,79.678,12800000.0
2006-01-30 02:05:00,79.679,79.679,79.666,79.667,12800000.0
2006-01-30 02:06:00,79.664,79.664,79.652,79.652,13200000.0
2006-01-30 02:07:00,79.648,79.667,79.648,79.667,12800000.0
2006-01-30 02:08:00,79.685,79.701,79.685,79.7,17600000.0
2006-01-30 02:09:00,79.7,79.709,79.688,79.709,16000000.0
2006-01-30 02:10:00,79.725,79.737,79.725,79.728,9600000.0
2006-01-30 02:11:00,79.73,79.74,79.725,79.734,12800000.0
2006-01-30 02:12:00,79.725,79.725,79.711,79.718,11200000.0
2006-01-30 02:13:00,79.733,79.759,79.733,79.757,11200000.0
2006-01-30 02:14:00,79.753,79.753,79.733,79.733,11200000.0
2006-01-30 02:15:00,79.742,79.755,79.739,79.748,11200000.0
2006-01-30 02:18:00,79.758,79.764,79.752,79.757,12800000.0
2006-01-30 02:19:00,79.745,79.756,79.745,79.756,12800000.0
2006-01-30 02:20:00,79.753,79.753,79.737,79.737,8000000.0
2006-01-30 02:22:00,79.753,79.76,79.75,79.759,12800000.0
2006-01-30 02:23:00,79.765,79.772,79.752,79.769,12800000.0
2006-01-30 02:24:00,79.768,79.77,79.662,79.739,11200000.0
2006-01-30 02:25:00,79.732,79.747,79.732,79.737,17600000.0
2006-01-30 02:26:00,79.746,79.755,79.736,79.752,17600000.0
2006-01-30 02:27:00,79.748,79.757,79.744,79.757,17600000.0
2006-01-30 02:28:00,79.749,79.756,79.747,79.747,14400000.0
2006-01-30 02:29:00,79.75,79.761,79.75,79.756,11200000.0
2006-01-30 02:30:00,79.756,79.764,79.755,79.764,11200000.0
2006-01-30 02:31:00,79.754,79.762,79.746,79.752,17600000.0
2006-01-30 02:32:00,79.77,79.781,79.756,79.781,11200000.0
2006-01-30 02:33:00,79.779,79.779,79.757,79.757,11200000.0
2006-01-30 02:34:00,79.764,79.765,79.754,79.756,14400000.0
2006-01-30 02:35:00,79.751,79.751,79.741,79.746,12800000.0
2006-01-30 02:36:00,79.747,79.747,79.74,79.744,12800000.0
2006-01-30 02:37:00,79.756,79.785,79.756,79.779,12800000.0
2006-01-30 02:38:00,79.778,79.779,79.764,79.775,12800000.0
2006-01-30 02:39:00,79.784,79.784,79.772,79.772,16000000.0
2006-01-30 02:40:00,79.785,79.785,79.763,79.763,12800000.0
2006-01-30 02:41:00,79.759,79.769,79.754,79.769,11200000.0
2006-01-30 02:42:00,79.776,79.782,79.775,79.775,12800000.0
2006-01-30 02:43:00,79.783,79.79,79.782,79.786,11200000.0
2006-01-30 02:44:00,79.79,79.795,79.783,79.795,12800000.0
2006-01-30 02:45:00,79.776,79.782,79.774,79.78,11200000.0
2006-01-30 02:46:00,79.777,79.777,79.771,79.773,12800000.0
2006-01-30 02:47:00,79.771,79.777,79.766,79.771,12800000.0
2006-01-30 02:48:00,79.767,79.767,79.757,79.762,14400000.0
2006-01-30 02:49:00,79.779,79.784,79.775,79.783,17600000.0
2006-01-30 02:50:00,79.778,79.778,79.758,79.758,11200000.0
2006-01-30 02:51:00,79.752,79.752,79.734,79.741,11200000.0
2006-01-30 02:52:00,79.737,79.769,79.707,79.769,11200000.0
2006-01-30 02:53:00,79.781,79.791,79.779,79.783,11200000.0
2006-01-30 02:54:00,79.722,79.824,79.722,79.797,11200000.0
2006-01-30 02:55:00,79.781,79.781,79.771,79.772,11200000.0
2006-01-30 02:56:00,79.779,79.781,79.774,79.781,11200000.0
2006-01-30 02:57:00,79.782,79.783,79.772,79.78,11200000.0
2006-01-30 02:58:00,79.767,79.774,79.754,79.765,8000000.0
2006-01-30 02:59:00,79.762,79.765,79.758,79.765,11200000.0
2006-01-30 03:00:00,79.752,79.752,79.649,79.649,11200000.0
2006-01-30 03:01:00,79.726,79.736,79.719,79.736,11200000.0
2006-01-30 03:02:00,79.743,79.743,79.738,79.74,11200000.0
2006-01-30 03:04:00,79.747,79.752,79.744,79.752,11200000.0
2006-01-30 03:05:00,79.751,79.755,79.746,79.749,15400000.0
2006-01-30 03:06:00,79.749,79.76,79.742,79.745,16400000.0
2006-01-30 03:07:00,79.755,79.77,79.755,79.77,14400000.0
2006-01-30 03:09:00,79.791,79.8,79.791,79.792,11200000.0
2006-01-30 03:10:00,79.787,79.787,79.758,79.758,16000000.0
2006-01-30 03:11:00,79.751,79.764,79.751,79.764,11200000.0
2006-01-30 03:12:00,79.755,79.768,79.744,79.744,17600000.0
2006-01-30 03:13:00,79.761,79.761,79.754,79.755,16000000.0
2006-01-30 03:14:00,79.753,79.758,79.748,79.758,11200000.0
2006-01-30 03:15:00,79.762,79.762,79.756,79.759,17600000.0
2006-01-30 03:16:00,79.744,79.759,79.74,79.756,14400000.0
2006-01-30 03:17:00,79.747,79.751,79.735,79.751,11200000.0
2006-01-30 03:18:00,79.752,79.761,79.749,79.755,12800000.0
2006-01-30 03:19:00,79.759,79.759,79.747,79.747,12800000.0
2006-01-30 03:20:00,79.761,79.786,79.761,79.786,12800000.0
2006-01-30 03:21:00,79.791,79.822,79.775,79.822,14400000.0
2006-01-30 03:22:00,79.837,79.846,79.837,79.845,11200000.0
2006-01-30 03:23:00,79.854,79.854,79.832,79.837,9600000.0
2006-01-30 03:24:00,79.841,79.877,79.838,79.877,9600000.0
2006-01-30 03:25:00,79.919,79.932,79.909,79.932,17600000.0
2006-01-30 03:26:00,79.928,79.928,79.907,79.912,12800000.0
2006-01-30 03:27:00,79.915,79.916,79.906,79.906,14400000.0
2006-01-30 03:28:00,79.886,79.889,79.883,79.889,11200000.0
2006-01-30 03:29:00,79.9,79.934,79.9,79.924,12800000.0
2006-01-30 03:30:00,79.913,79.913,79.847,79.9,17600000.0
2006-01-30 03:31:00,79.896,79.904,79.896,79.896,12800000.0
2006-01-30 03:32:00,79.906,79.923,79.906,79.919,8000000.0
2006-01-30 03:33:00,79.926,79.956,79.924,79.954,11200000.0
2006-01-30 03:34:00,79.976,79.976,79.959,79.967,11200000.0
2006-01-30 03:35:00,79.97,79.978,79.965,79.97,17600000.0
2006-01-30 03:36:00,79.974,79.974,79.952,79.953,11200000.0
2006-01-30 03:37:00,79.947,79.958,79.921,79.921,17600000.0
2006-01-30 03:38:00,79.906,79.919,79.906,79.914,12800000.0
2006-01-30 03:39:00,79.906,79.913,79.849,79.897,14400000.0
2006-01-30 03:40:00,79.874,79.881,79.868,79.879,12800000.0
2006-01-30 03:41:00,79.873,79.873,79.864,79.868,11200000.0
2006-01-30 03:42:00,79.87,79.91,79.87,79.91,13200000.0
2006-01-30 03:43:00,79.94,79.971,79.94,79.971,11200000.0
2006-01-30 03:44:00,79.97,79.973,79.957,79.964,12800000.0
2006-01-30 03:45:00,79.956,79.965,79.956,79.963,11200000.0
2006-01-30 03:46:00,79.96,79.967,79.96,79.962,11200000.0
2006-01-30 03:47:00,79.968,79.975,79.966,79.968,10600000.0
2006-01-30 03:48:00,79.972,79.972,79.966,79.966,11200000.0
2006-01-30 03:49:00,79.959,79.959,79.951,79.951,16000000.0
2006-01-30 03:50:00,79.955,79.959,79.951,79.951,11200000.0
2006-01-30 03:51:00,79.959,79.962,79.944,79.957,12800000.0
2006-01-30 03:52:00,79.954,79.956,79.94,79.954,14400000.0
2006-01-30 03:53:00,79.96,79.967,79.96,79.966,9600000.0
2006-01-30 03:54:00,79.973,79.99,79.973,79.99,14400000.0
2006-01-30 03:55:00,80.004,80.024,80.004,80.024,14400000.0
2006-01-30 03:56:00,80.017,80.028,80.017,80.024,12800000.0
2006-01-30 03:57:00,80.023,80.023,80.004,80.01,12800000.0
2006-01-30 03:58:00,80.008,80.021,80.008,80.019,16000000.0
2006-01-30 03:59:00,80.039,80.062,80.039,80.062,12800000.0
2006-01-30 04:00:00,80.103,80.12,80.095,80.105,14800000.0
2006-01-30 04:01:00,80.069,80.072,80.056,80.072,11200000.0
2006-01-30 04:02:00,80.071,80.077,80.052,80.057,16000000.0
2006-01-30 04:03:00,80.043,80.043,79.999,79.999,12800000.0
2006-01-30 04:04:00,79.996,80.022,79.996,80.009,12800000.0
2006-01-30 04:05:00,80.007,80.007,79.992,79.992,11200000.0
2006-01-30 04:06:00,79.995,79.995,79.983,79.983,14400000.0
2006-01-30 04:07:00,79.97,80.003,79.97,79.988,14400000.0
2006-01-30 04:08:00,80.003,80.003,79.996,79.997,11200000.0
2006-01-30 04:09:00,79.98,79.98,79.956,79.965,11200000.0
2006-01-30 04:10:00,79.954,79.957,79.951,79.954,14400000.0
2006-01-30 04:12:00,79.946,79.946,79.928,79.928,8000000.0
2006-01-30 04:13:00,79.927,79.927,79.918,79.92,11200000.0
2006-01-30 04:14:00,79.907,79.917,79.907,79.914,11200000.0
2006-01-30 04:15:00,79.918,79.918,79.904,79.904,12800000.0
2006-01-30 04:16:00,79.897,79.913,79.897,79.913,11200000.0
2006-01-30 04:17:00,79.934,79.941,79.932,79.941,14400000.0
2006-01-30 04:18:00,79.925,79.939,79.925,79.936,12800000.0
2006-01-30 04:19:00,79.938,79.939,79.91,79.939,12800000.0
2006-01-30 04:20:00,79.943,79.944,79.854,79.939,11200000.0
2006-01-30 04:21:00,79.935,79.935,79.92,79.933,11200000.0
2006-01-30 04:22:00,79.93,79.931,79.919,79.919,16000000.0
2006-01-30 04:23:00,79.927,79.938,79.927,79.934,13200000.0
2006-01-30 04:24:00,79.939,79.939,79.931,79.932,12800000.0
2006-01-30 04:26:00,79.932,79.939,79.931,79.939,14400000.0
2006-01-30 04:28:00,79.926,79.928,79.918,79.928,11200000.0
2006-01-30 04:29:00,79.927,79.928,79.92,79.921,12800000.0
2006-01-30 04:30:00,79.923,79.929,79.919,79.919,12800000.0
2006-01-30 04:31:00,79.929,79.929,79.916,79.926,12800000.0
2006-01-30 04:32:00,79.922,79.93,79.921,79.928,12800000.0
2006-01-30 04:33:00,79.928,79.928,79.914,79.92,16000000.0
2006-01-30 04:35:00,79.922,79.924,79.908,79.908,12800000.0
2006-01-30 04:37:00,79.914,79.921,79.913,79.917,12800000.0
2006-01-30 04:38:00,79.921,79.921,79.909,79.911,9600000.0
2006-01-30 04:40:00,79.905,79.905,79.897,79.904,11600000.0
2006-01-30 04:41:00,79.905,79.907,79.893,79.9,11200000.0
2006-01-30 04:42:00,79.9,79.901,79.874,79.894,12800000.0
2006-01-30 04:43:00,79.896,79.896,79.884,79.887,12800000.0
2006-01-30 04:45:00,79.9,79.913,79.9,79.904,12800000.0
2006-01-30 04:46:00,79.905,79.905,79.894,79.903,14400000.0
2006-01-30 04:48:00,79.901,79.902,79.892,79.892,12800000.0
2006-01-30 04:50:00,79.904,79.904,79.895,79.895,11200000.0
2006-01-30 04:51:00,79.883,79.89,79.798,79.89,14400000.0
2006-01-30 04:52:00,79.897,79.907,79.897,79.903,11200000.0
2006-01-30 04:55:00,79.905,79.909,79.904,79.909,11200000.0
2006-01-30 04:57:00,79.914,79.915,79.898,79.915,10600000.0
2006-01-30 04:58:00,79.914,79.919,79.909,79.909,8000000.0
2006-01-30 05:00:00,79.904,79.92,79.904,79.916,11200000.0
2006-01-30 05:01:00,79.914,79.918,79.904,79.918,14400000.0
2006-01-30 05:02:00,79.912,79.918,79.908,79.908,14400000.0
2006-01-30 05:03:00,79.901,79.91,79.896,79.903,12800000.0
2006-01-30 05:04:00,79.908,79.911,79.903,79.911,8000000.0
2006-01-30 05:05:00,79.903,79.912,79.903,79.909,11600000.0
2006-01-30 05:07:00,79.89,79.908,79.89,79.903,13800000.0
2006-01-30 05:08:00,79.898,79.898,79.878,79.89,10600000.0
2006-01-30 05:09:00,79.901,79.908,79.898,79.898,17600000.0
2006-01-30 05:10:00,79.905,79.906,79.882,79.9,12800000.0
2006-01-30 05:12:00,79.886,79.896,79.885,79.885,12800000.0
2006-01-30 05:14:00,79.888,79.893,79.888,79.89,13800000.0
2006-01-30 05:15:00,79.89,79.896,79.875,79.893,16000000.0
2006-01-30 05:17:00,79.895,79.906,79.895,79.906,10600000.0
2006-01-30 05:19:00,79.9,79.913,79.9,79.908,16000000.0
2006-01-30 05:21:00,79.912,79.912,79.898,79.909,12800000.0
2006-01-30 05:23:00,79.908,79.919,79.908,79.911,12800000.0
2006-01-30 05:24:00,79.922,79.934,79.922,79.93,11200000.0
2006-01-30 05:26:00,79.944,79.944,79.93,79.938,12800000.0
2006-01-30 05:27:00,79.944,79.948,79.939,79.948,12800000.0
2006-01-30 05:28:00,79.948,79.948,79.938,79.946,11200000.0
2006-01-30 05:29:00,79.938,79.939,79.924,79.924,11200000.0
2006-01-30 05:30:00,79.937,79.942,79.925,79.93,16000000.0
2006-01-30 05:31:00,79.93,79.944,79.928,79.944,17600000.0
2006-01-30 05:32:00,79.938,79.949,79.938,79.946,12800000.0
2006-01-30 05:33:00,79.945,79.951,79.941,79.947,9600000.0
2006-01-30 05:35:00,79.944,79.949,79.943,79.948,11200000.0
2006-01-30 05:37:00,79.951,79.968,79.951,79.968,11200000.0
2006-01-30 05:38:00,79.972,79.989,79.961,79.989,16000000.0
2006-01-30 05:39:00,79.981,79.989,79.975,79.989,11200000.0
2006-01-30 05:41:00,79.969,79.969,79.947,79.947,12800000.0
2006-01-30 05:42:00,79.935,79.952,79.93,79.948,11200000.0
2006-01-30 05:43:00,79.95,79.95,79.94,79.94,11200000.0
2006-01-30 05:44:00,79.942,79.948,79.937,79.948,11200000.0
2006-01-30 05:46:00,79.959,79.973,79.957,79.963,17600000.0
2006-01-30 05:47:00,79.958,79.962,79.952,79.953,14400000.0
2006-01-30 05:49:00,79.94,79.951,79.94,79.944,17600000.0
2006-01-30 05:50:00,79.949,79.949,79.929,79.929,11200000.0
2006-01-30 05:51:00,79.943,79.945,79.939,79.94,11200000.0
2006-01-30 05:52:00,79.939,79.942,79.927,79.942,12800000.0
2006-01-30 05:53:00,79.942,79.951,79.942,79.946,17600000.0
2006-01-30 05:54:00,79.94,79.946,79.935,79.939,9600000.0
2006-01-30 05:55:00,79.873,79.942,79.873,79.942,11200000.0
2006-01-30 05:56:00,79.944,79.971,79.944,79.971,12800000.0
2006-01-30 06:00:00,79.985,79.985,79.975,79.98,8000000.0
2006-01-30 06:01:00,79.981,79.981,79.957,79.97,11200000.0
2006-01-30 06:02:00,79.971,79.977,79.963,79.963,12800000.0
2006-01-30 06:03:00,79.976,79.976,79.963,79.963,11200000.0
2006-01-30 06:04:00,79.95,79.95,79.917,79.922,16000000.0
2006-01-30 06:05:00,79.915,79.917,79.904,79.917,14400000.0
2006-01-30 06:06:00,79.928,79.928,79.918,79.918,12800000.0
2006-01-30 06:07:00,79.939,79.94,79.933,79.933,10600000.0
2006-01-30 06:08:00,79.927,79.946,79.927,79.946,11200000.0
2006-01-30 06:11:00,79.939,79.949,79.933,79.949,17600000.0
2006-01-30 06:12:00,79.948,79.948,79.937,79.943,11200000.0
2006-01-30 06:13:00,79.936,79.936,79.906,79.932,12800000.0
2006-01-30 06:15:00,79.967,79.973,79.958,79.958,8000000.0
2006-01-30 06:16:00,79.952,79.955,79.952,79.955,8000000.0
2006-01-30 06:17:00,79.955,79.955,79.946,79.955,12800000.0
2006-01-30 06:18:00,79.957,79.957,79.947,79.947,12800000.0
2006-01-30 06:19:00,79.958,79.959,79.953,79.957,12800000.0
2006-01-30 06:20:00,79.959,79.969,79.959,79.959,16000000.0
2006-01-30 06:21:00,79.968,79.987,79.968,79.979,12800000.0
2006-01-30 06:23:00,79.982,79.994,79.982,79.99,8000000.0
2006-01-30 06:25:00,79.994,80.004,79.979,80.004,12200000.0
2006-01-30 06:26:00,80.007,80.007,79.992,80.001,12800000.0
2006-01-30 06:27:00,80.004,80.004,79.985,79.995,14400000.0
2006-01-30 06:28:00,79.983,79.99,79.983,79.99,7400000.0
2006-01-30 06:29:00,79.993,80.009,79.986,80.009,11200000.0
2006-01-30 06:30:00,80.009,80.012,80.006,80.006,14400000.0
2006-01-30 06:31:00,79.999,80.0,79.989,79.994,14400000.0
2006-01-30 06:32:00,79.987,79.993,79.976,79.981,12800000.0
2006-01-30 06:36:00,79.979,79.979,79.961,79.963,14400000.0
2006-01-30 06:37:00,79.969,79.969,79.962,79.966,12800000.0
2006-01-30 06:38:00,79.964,79.964,79.951,79.96,16000000.0
2006-01-30 06:40:00,79.961,79.963,79.953,79.958,9600000.0
2006-01-30 06:42:00,79.951,79.951,79.945,79.95,9600000.0
2006-01-30 06:45:00,79.957,79.961,79.945,79.959,17600000.0
2006-01-30 06:48:00,79.954,79.961,79.944,79.944,17600000.0
2006-01-30 06:49:00,79.94,79.955,79.937,79.955,17600000.0
2006-01-30 06:52:00,79.952,79.952,79.936,79.936,12800000.0
2006-01-30 06:55:00,79.926,79.94,79.926,79.94,9600000.0
2006-01-30 06:56:00,79.943,79.943,79.934,79.934,11200000.0
2006-01-30 06:57:00,79.921,79.929,79.92,79.927,14400000.0
2006-01-30 06:58:00,79.934,79.944,79.934,79.944,12800000.0
2006-01-30 07:01:00,79.948,79.948,79.926,79.926,16800000.0
2006-01-30 07:02:00,79.921,79.921,79.911,79.916,12800000.0
2006-01-30 07:03:00,79.908,79.919,79.908,79.913,12800000.0
2006-01-30 07:05:00,79.909,79.909,79.893,79.905,10600000.0
2006-01-30 07:06:00,79.912,79.914,79.909,79.914,12800000.0
2006-01-30 07:07:00,79.912,79.913,79.902,79.902,11200000.0
2006-01-30 07:08:00,79.9,79.902,79.889,79.892,16000000.0
2006-01-30 07:09:00,79.91,79.911,79.905,79.911,12800000.0
2006-01-30 07:10:00,79.894,79.907,79.894,79.907,4800000.0
2006-01-30 07:11:00,79.904,79.905,79.899,79.905,12800000.0
2006-01-30 07:13:00,79.917,79.922,79.914,79.919,12800000.0
2006-01-30 07:14:00,79.915,79.935,79.915,79.929,11200000.0
2006-01-30 07:15:00,79.925,79.926,79.917,79.924,11200000.0
2006-01-30 07:16:00,79.92,79.932,79.92,79.932,11600000.0
2006-01-30 07:17:00,79.925,79.925,79.908,79.908,12800000.0
2006-01-30 07:18:00,79.928,79.933,79.927,79.927,17600000.0
2006-01-30 07:19:00,79.927,79.927,79.913,79.916,12800000.0
2006-01-30 07:20:00,79.917,79.928,79.916,79.923,12800000.0
2006-01-30 07:27:00,79.935,79.944,79.935,79.944,16000000.0
2006-01-30 07:28:00,79.943,79.953,79.943,79.949,14400000.0
2006-01-30 07:29:00,79.952,79.952,79.936,79.946,11200000.0
2006-01-30 07:30:00,79.956,79.965,79.954,79.965,11200000.0
2006-01-30 07:31:00,79.969,79.986,79.969,79.98,17600000.0
2006-01-30 07:32:00,79.999,80.005,79.997,80.005,17600000.0
2006-01-30 07:33:00,79.993,79.994,79.988,79.991,8000000.0
2006-01-30 07:34:00,79.994,79.994,79.989,79.994,12800000.0
2006-01-30 07:35:00,79.993,80.002,79.988,80.0,15400000.0
2006-01-30 07:36:00,79.979,80.013,79.979,80.003,11200000.0
2006-01-30 07:37:00,79.999,80.0,79.993,79.993,11200000.0
2006-01-30 07:39:00,79.995,80.006,79.995,80.006,10600000.0
2006-01-30 07:40:00,79.999,79.999,79.993,79.994,11200000.0
2006-01-30 07:41:00,80.001,80.006,79.996,80.002,12800000.0
2006-01-30 07:42:00,80.007,80.022,80.006,80.022,12800000.0
2006-01-30 07:43:00,80.019,80.019,79.996,79.996,12800000.0
2006-01-30 07:45:00,79.997,80.021,79.997,80.021,11200000.0
2006-01-30 07:46:00,80.017,80.02,80.013,80.013,11200000.0
2006-01-30 07:47:00,80.015,80.02,80.011,80.016,14400000.0
2006-01-30 07:49:00,80.019,80.039,80.018,80.039,17600000.0
2006-01-30 07:50:00,80.034,80.051,80.031,80.051,8000000.0
2006-01-30 07:51:00,80.066,80.07,80.049,80.052,12800000.0
2006-01-30 07:52:00,80.052,80.054,80.044,80.045,17600000.0
2006-01-30 07:53:00,80.052,80.052,80.046,80.05,12800000.0
2006-01-30 07:54:00,80.047,80.047,80.04,80.046,10600000.0
2006-01-30 07:56:00,80.046,80.053,80.044,80.05,16000000.0
2006-01-30 07:57:00,80.039,80.055,80.039,80.055,11200000.0
2006-01-30 07:58:00,80.048,80.049,80.037,80.049,11200000.0
2006-01-30 07:59:00,80.049,80.061,80.049,80.061,12800000.0
2006-01-30 08:00:00,80.061,80.061,80.037,80.037,8000000.0
2006-01-30 08:01:00,80.032,80.032,80.021,80.021,8000000.0
2006-01-30 08:02:00,80.026,80.028,80.015,80.015,11200000.0
2006-01-30 08:03:00,80.021,80.021,80.009,80.01,11200000.0
2006-01-30 08:04:00,80.013,80.017,80.009,80.017,17600000.0
2006-01-30 08:05:00,80.026,80.029,80.019,80.022,14400000.0
2006-01-30 08:08:00,80.026,80.032,80.026,80.03,17600000.0
2006-01-30 08:09:00,80.026,80.026,80.009,80.009,12800000.0
2006-01-30 08:10:00,80.004,80.029,80.004,80.004,12800000.0
2006-01-30 08:11:00,79.993,80.002,79.993,80.002,11200000.0
2006-01-30 08:12:00,79.999,80.012,79.998,79.998,16000000.0
2006-01-30 08:13:00,80.002,80.006,79.998,80.002,11200000.0
2006-01-30 08:15:00,80.024,80.024,79.995,79.995,16000000.0
2006-01-30 08:16:00,80.005,80.012,79.994,80.009,11200000.0
2006-01-30 08:17:00,80.003,80.008,79.998,80.003,12800000.0
2006-01-30 08:18:00,79.988,80.008,79.988,80.008,12800000.0
2006-01-30 08:19:00,80.004,80.004,79.986,79.99,14400000.0
2006-01-30 08:21:00,79.987,79.988,79.969,79.969,17600000.0
2006-01-30 08:22:00,79.974,79.982,79.966,79.982,11200000.0
2006-01-30 08:23:00,79.99,79.991,79.985,79.989,11200000.0
2006-01-30 08:24:00,79.994,79.994,79.989,79.991,9600000.0
2006-01-30 08:25:00,79.988,79.996,79.988,79.994,12800000.0
2006-01-30 08:26:00,79.993,79.995,79.903,79.994,8000000.0
2006-01-30 08:27:00,79.984,80.006,79.984,80.003,12800000.0
2006-01-30 08:28:00,80.014,80.02,79.998,80.02,11200000.0
2006-01-30 08:29:00,80.025,80.028,80.022,80.024,14400000.0
2006-01-30 08:30:00,80.025,80.036,80.025,80.03,11200000.0
2006-01-30 08:31:00,80.019,80.031,80.019,80.02,12800000.0
2006-01-30 08:32:00,80.018,80.024,80.005,80.008,11200000.0
2006-01-30 08:33:00,80.013,80.021,80.013,80.014,10600000.0
2006-01-30 08:34:00,80.023,80.03,80.021,80.027,9600000.0
2006-01-30 08:35:00,80.03,80.03,80.015,80.02,17600000.0
2006-01-30 08:37:00,80.026,80.026,80.017,80.017,11200000.0
2006-01-30 08:38:00,80.018,80.023,80.016,80.023,10600000.0
2006-01-30 08:39:00,80.007,80.022,80.007,80.022,15400000.0
2006-01-30 08:40:00,80.021,80.021,80.007,80.008,16000000.0
2006-01-30 08:41:00,80.006,80.009,79.998,80.005,17600000.0
2006-01-30 08:42:00,80.004,80.005,79.996,80.002,12800000.0
2006-01-30 08:43:00,79.984,79.991,79.98,79.988,12800000.0
2006-01-30 08:44:00,79.995,80.009,79.995,80.005,12800000.0
2006-01-30 08:45:00,80.012,80.023,80.012,80.016,16000000.0
2006-01-30 08:46:00,80.022,80.034,80.022,80.029,11200000.0
2006-01-30 08:47:00,80.033,80.033,80.015,80.028,11200000.0
2006-01-30 08:48:00,80.041,80.049,80.04,80.04,12800000.0
2006-01-30 08:50:00,80.032,80.032,80.009,80.012,12800000.0
2006-01-30 08:51:00,80.012,80.019,80.006,80.019,17600000.0
2006-01-30 08:52:00,80.024,80.034,80.017,80.034,11200000.0
2006-01-30 08:53:00,80.042,80.048,80.034,80.043,16000000.0
2006-01-30 08:55:00,80.044,80.044,80.024,80.024,16000000.0
2006-01-30 08:56:00,80.039,80.043,80.039,80.041,11200000.0
2006-01-30 08:58:00,80.04,80.045,80.037,80.045,9600000.0
2006-01-30 08:59:00,80.06,80.06,80.047,80.047,12800000.0
2006-01-30 09:00:00,80.053,80.082,80.053,80.082,17600000.0
2006-01-30 09:01:00,80.078,80.078,80.066,80.066,11200000.0
2006-01-30 09:02:00,80.07,80.08,80.061,80.08,11600000.0
2006-01-30 09:03:00,80.082,80.095,80.069,80.095,16000000.0
2006-01-30 09:04:00,80.08,80.084,80.075,80.076,11200000.0
2006-01-30 09:05:00,80.076,80.077,80.069,80.072,11200000.0
2006-01-30 09:06:00,80.069,80.078,80.065,80.078,12800000.0
2006-01-30 09:07:00,80.081,80.081,80.058,80.058,12800000.0
2006-01-30 09:08:00,80.055,80.055,80.042,80.047,12800000.0
2006-01-30 09:09:00,80.048,80.057,80.038,80.057,17600000.0
2006-01-30 09:10:00,80.062,80.071,80.057,80.067,12800000.0
2006-01-30 09:11:00,80.063,80.066,80.052,80.066,12800000.0
2006-01-30 09:12:00,80.047,80.053,80.047,80.053,12800000.0
2006-01-30 09:13:00,80.06,80.079,80.06,80.077,11200000.0
2006-01-30 09:14:00,80.076,80.076,80.065,80.065,11200000.0
2006-01-30 09:15:00,80.061,80.061,80.037,80.038,11200000.0
2006-01-30 09:16:00,80.035,80.053,80.035,80.05,12800000.0
2006-01-30 09:17:00,80.05,80.05,80.036,80.045,11200000.0
2006-01-30 09:18:00,80.042,80.042,80.027,80.041,14400000.0
2006-01-30 09:19:00,80.034,80.038,80.015,80.015,12800000.0
2006-01-30 09:20:00,80.013,80.02,80.009,80.02,15400000.0
2006-01-30 09:21:00,80.017,80.017,80.006,80.016,11200000.0
2006-01-30 09:22:00,80.018,80.018,79.992,79.993,17600000.0
2006-01-30 09:24:00,79.89,79.995,79.89,79.995,11200000.0
2006-01-30 09:25:00,80.012,80.02,80.012,80.016,12800000.0
2006-01-30 09:26:00,80.014,80.032,80.011,80.024,11200000.0
2006-01-30 09:27:00,80.018,80.039,80.018,80.039,11200000.0
2006-01-30 09:28:00,80.043,80.045,80.035,80.045,12800000.0
2006-01-30 09:29:00,80.049,80.055,80.049,80.05,11200000.0
2006-01-30 09:30:00,80.054,80.054,80.039,80.039,12800000.0
2006-01-30 09:31:00,80.037,80.037,80.027,80.027,12800000.0
2006-01-30 09:32:00,80.025,80.056,80.025,80.041,14400000.0
2006-01-30 09:33:00,80.052,80.052,80.041,80.041,12800000.0
2006-01-30 09:34:00,80.036,80.036,80.026,80.026,11200000.0
2006-01-30 09:35:00,80.026,80.037,80.018,80.037,12800000.0
2006-01-30 09:36:00,80.038,80.04,80.034,80.039,9600000.0
2006-01-30 09:37:00,80.061,80.078,80.002,80.051,16000000.0
2006-01-30 09:38:00,80.034,80.041,80.027,80.035,11200000.0
2006-01-30 09:39:00,80.037,80.043,80.03,80.043,12200000.0
2006-01-30 09:40:00,80.045,80.045,80.023,80.038,14400000.0
2006-01-30 09:41:00,80.04,80.04,80.03,80.03,11200000.0
2006-01-30 09:42:00,80.034,80.055,80.034,80.044,16000000.0
2006-01-30 09:43:00,80.046,80.047,80.035,80.035,12800000.0
2006-01-30 09:44:00,80.044,80.047,80.033,80.033,12200000.0
2006-01-30 09:46:00,80.056,80.056,80.039,80.039,11200000.0
2006-01-30 09:47:00,80.034,80.039,80.032,80.038,12800000.0
2006-01-30 09:48:00,80.026,80.026,80.004,80.015,11200000.0
2006-01-30 09:49:00,80.04,80.046,80.035,80.045,12800000.0
2006-01-30 09:50:00,80.039,80.039,80.027,80.027,16000000.0
2006-01-30 09:51:00,80.036,80.059,80.036,80.059,16000000.0
2006-01-30 09:52:00,80.064,80.065,80.053,80.065,13800000.0
2006-01-30 09:53:00,80.062,80.073,80.061,80.061,12800000.0
2006-01-30 09:54:00,80.072,80.072,80.059,80.065,17600000.0
2006-01-30 09:55:00,80.059,80.067,80.054,80.057,11200000.0
2006-01-30 09:56:00,80.06,80.066,80.054,80.057,14400000.0
2006-01-30 09:57:00,80.066,80.075,80.063,80.068,17600000.0
2006-01-30 09:58:00,80.054,80.054,79.946,80.039,17600000.0
2006-01-30 09:59:00,80.07,80.074,80.055,80.055,17600000.0
2006-01-30 10:00:00,80.074,80.096,80.074,80.096,11200000.0
2006-01-30 10:01:00,80.093,80.102,80.093,80.096,12200000.0
2006-01-30 10:02:00,80.101,80.101,80.09,80.091,16000000.0
2006-01-30 10:03:00,80.078,80.082,80.063,80.075,11200000.0
2006-01-30 10:04:00,80.051,80.051,80.036,80.036,8400000.0
2006-01-30 10:05:00,80.029,80.033,80.018,80.018,14400000.0
2006-01-30 10:06:00,80.04,80.061,80.04,80.042,16000000.0
2006-01-30 10:07:00,80.04,80.046,80.023,80.031,12800000.0
2006-01-30 10:08:00,80.015,80.034,80.015,80.034,11200000.0
2006-01-30 10:09:00,80.031,80.031,80.01,80.022,12800000.0
2006-01-30 10:10:00,80.035,80.04,80.028,80.037,17600000.0
2006-01-30 10:11:00,80.026,80.031,80.023,80.031,11200000.0
2006-01-30 10:12:00,80.041,80.041,80.025,80.036,12800000.0
2006-01-30 10:13:00,80.031,80.052,80.031,80.052,12800000.0
2006-01-30 10:14:00,80.062,80.063,80.057,80.057,11200000.0
2006-01-30 10:15:00,80.052,80.061,80.052,80.061,12800000.0
2006-01-30 10:16:00,80.062,80.062,80.047,80.05,12800000.0
2006-01-30 10:17:00,80.049,80.05,80.044,80.044,11200000.0
2006-01-30 10:18:00,80.05,80.066,80.027,80.066,11200000.0
2006-01-30 10:19:00,80.077,80.084,80.077,80.083,11200000.0
2006-01-30 10:20:00,80.082,80.082,80.052,80.052,17600000.0
2006-01-30 10:21:00,80.037,80.059,80.037,80.046,16000000.0
2006-01-30 10:22:00,80.038,80.038,80.026,80.029,10600000.0
2006-01-30 10:23:00,80.033,80.033,80.021,80.031,11200000.0
2006-01-30 10:24:00,80.029,80.043,80.014,80.014,12800000.0
2006-01-30 10:25:00,79.994,79.994,79.973,79.989,11200000.0
2006-01-30 10:26:00,79.998,79.998,79.984,79.985,4800000.0
2006-01-30 10:27:00,79.978,79.985,79.978,79.985,11200000.0
2006-01-30 10:28:00,80.012,80.028,80.009,80.028,12800000.0
2006-01-30 10:29:00,80.027,80.027,80.007,80.007,11200000.0
2006-01-30 10:30:00,80.022,80.037,80.022,80.037,8000000.0
2006-01-30 10:31:00,80.036,80.039,80.012,80.039,12800000.0
2006-01-30 10:32:00,80.051,80.054,80.044,80.044,17600000.0
2006-01-30 10:33:00,80.039,80.045,80.027,80.027,10600000.0
2006-01-30 10:34:00,80.037,80.043,80.037,80.038,11200000.0
2006-01-30 10:35:00,80.031,80.054,80.031,80.054,11200000.0
2006-01-30 10:36:00,80.046,80.048,80.04,80.04,11200000.0
2006-01-30 10:37:00,80.038,80.052,79.953,80.043,11200000.0
2006-01-30 10:38:00,80.046,80.046,80.022,80.037,12800000.0
2006-01-30 10:39:00,80.03,80.042,80.03,80.04,11200000.0
2006-01-30 10:40:00,80.037,80.039,80.027,80.027,16000000.0
2006-01-30 10:41:00,80.033,80.036,80.023,80.023,12800000.0
2006-01-30 10:42:00,80.032,80.042,80.027,80.042,11200000.0
2006-01-30 10:43:00,80.039,80.039,80.033,80.036,11200000.0
2006-01-30 10:44:00,80.029,80.029,80.022,80.024,12800000.0
2006-01-30 10:45:00,80.016,80.025,80.016,80.024,12800000.0
2006-01-30 10:46:00,80.025,80.025,79.997,79.998,12800000.0
2006-01-30 10:47:00,79.998,80.012,79.981,80.012,12800000.0
2006-01-30 10:48:00,80.022,80.043,80.022,80.043,12800000.0
2006-01-30 10:49:00,80.046,80.056,80.046,80.051,11200000.0
2006-01-30 10:50:00,80.049,80.06,80.049,80.052,16000000.0
2006-01-30 10:51:00,80.068,80.11,80.068,80.11,17600000.0
2006-01-30 10:52:00,80.119,80.122,80.115,80.117,11200000.0
2006-01-30 10:53:00,80.117,80.126,80.104,80.109,11200000.0
2006-01-30 10:54:00,80.12,80.131,80.114,80.118,17600000.0
2006-01-30 10:55:00,80.108,80.108,80.09,80.104,10600000.0
2006-01-30 10:56:00,80.119,80.128,80.106,80.106,17600000.0
2006-01-30 10:57:00,80.095,80.106,80.092,80.092,16000000.0
2006-01-30 10:58:00,80.089,80.095,80.0,80.091,12800000.0
2006-01-30 10:59:00,80.089,80.089,80.073,80.073,11200000.0
2006-01-30 11:00:00,80.089,80.095,80.083,80.095,12800000.0
2006-01-30 11:01:00,80.098,80.098,80.085,80.085,12800000.0
2006-01-30 11:02:00,80.081,80.084,80.077,80.082,16000000.0
2006-01-30 11:03:00,80.086,80.086,80.06,80.078,12800000.0
2006-01-30 11:04:00,80.069,80.075,80.066,80.072,14400000.0
2006-01-30 11:05:00,80.077,80.089,80.07,80.089,17600000.0
2006-01-30 11:06:00,80.098,80.12,80.097,80.12,17600000.0
2006-01-30 11:07:00,80.135,80.139,80.121,80.139,17600000.0
2006-01-30 11:08:00,80.065,80.126,80.065,80.125,10600000.0
2006-01-30 11:09:00,80.14,80.146,80.131,80.138,17600000.0
2006-01-30 11:10:00,80.13,80.13,80.115,80.115,12800000.0
2006-01-30 11:11:00,80.103,80.113,80.096,80.113,11200000.0
2006-01-30 11:12:00,80.109,80.128,80.109,80.116,17600000.0
2006-01-30 11:13:00,80.127,80.139,80.115,80.137,13800000.0
2006-01-30 11:14:00,80.141,80.141,80.123,80.123,11200000.0
2006-01-30 11:15:00,80.121,80.141,80.121,80.141,11200000.0
2006-01-30 11:16:00,80.153,80.153,80.138,80.138,12800000.0
2006-01-30 11:17:00,80.128,80.135,80.121,80.128,11200000.0
2006-01-30 11:18:00,80.126,80.137,80.121,80.137,12800000.0
2006-01-30 11:19:00,80.138,80.146,80.137,80.14,17600000.0
2006-01-30 11:20:00,80.148,80.16,80.139,80.159,12800000.0
2006-01-30 11:21:00,80.162,80.171,80.16,80.171,14400000.0
2006-01-30 11:22:00,80.165,80.172,80.158,80.161,12800000.0
2006-01-30 11:23:00,80.191,80.197,80.185,80.185,11200000.0
2006-01-30 11:24:00,80.196,80.196,80.18,80.189,12800000.0
2006-01-30 11:25:00,80.187,80.207,80.183,80.19,17600000.0
2006-01-30 11:27:00,80.194,80.202,80.182,80.202,11200000.0
2006-01-30 11:28:00,80.206,80.217,80.206,80.217,14400000.0
2006-01-30 11:29:00,80.217,80.225,80.215,80.225,14400000.0
2006-01-30 11:30:00,80.243,80.284,80.243,80.284,14400000.0
2006-01-30 11:31:00,80.288,80.288,80.266,80.27,11200000.0
2006-01-30 11:32:00,80.274,80.276,80.256,80.266,17600000.0
2006-01-30 11:33:00,80.268,80.268,80.256,80.256,12800000.0
2006-01-30 11:34:00,80.277,80.277,80.255,80.255,12800000.0
2006-01-30 11:35:00,80.279,80.281,80.256,80.256,11200000.0
2006-01-30 11:36:00,80.271,80.276,80.27,80.275,12800000.0
2006-01-30 11:37:00,80.261,80.261,80.248,80.248,11200000.0
2006-01-30 11:38:00,80.259,80.271,80.259,80.266,11600000.0
2006-01-30 11:39:00,80.259,80.259,80.23,80.233,11200000.0
2006-01-30 11:40:00,80.233,80.235,80.225,80.231,11200000.0
2006-01-30 11:41:00,80.23,80.246,80.229,80.243,16000000.0
2006-01-30 11:42:00,80.229,80.236,80.214,80.225,17600000.0
2006-01-30 11:43:00,80.225,80.227,80.214,80.224,11200000.0
2006-01-30 11:44:00,80.235,80.255,80.235,80.255,11200000.0
2006-01-30 11:45:00,80.248,80.254,80.243,80.252,14400000.0
2006-01-30 11:46:00,80.247,80.247,80.233,80.242,11200000.0
2006-01-30 11:47:00,80.239,80.243,80.224,80.24,17600000.0
2006-01-30 11:48:00,80.236,80.244,80.231,80.242,11200000.0
2006-01-30 11:49:00,80.224,80.235,80.224,80.226,12800000.0
2006-01-30 11:51:00,80.228,80.228,80.216,80.219,11200000.0
2006-01-30 11:52:00,80.229,80.242,80.229,80.242,11200000.0
2006-01-30 11:53:00,80.25,80.256,80.23,80.23,16000000.0
2006-01-30 11:54:00,80.217,80.22,80.214,80.218,14400000.0
2006-01-30 11:55:00,80.22,80.234,80.167,80.229,11200000.0
2006-01-30 11:56:00,80.218,80.222,80.209,80.209,12800000.0
2006-01-30 11:57:00,80.213,80.213,80.205,80.206,12800000.0
2006-01-30 11:58:00,80.212,80.222,80.211,80.211,11200000.0
2006-01-30 11:59:00,80.204,80.225,80.199,80.216,11200000.0
2006-01-30 12:00:00,80.242,80.278,80.242,80.278,11200000.0
2006-01-30 12:01:00,80.265,80.267,80.257,80.257,11200000.0
2006-01-30 12:02:00,80.239,80.244,80.236,80.239,14400000.0
2006-01-30 12:03:00,80.243,80.249,80.238,80.246,11200000.0
2006-01-30 12:04:00,80.247,80.251,80.232,80.251,17600000.0
2006-01-30 12:05:00,80.238,80.251,80.227,80.251,17000000.0
2006-01-30 12:06:00,80.256,80.256,80.245,80.249,12800000.0
2006-01-30 12:07:00,80.254,80.255,80.246,80.247,10600000.0
2006-01-30 12:08:00,80.232,80.232,80.188,80.188,11200000.0
2006-01-30 12:09:00,80.193,80.21,80.193,80.203,14400000.0
2006-01-30 12:11:00,80.199,80.207,80.198,80.204,12800000.0
2006-01-30 12:12:00,80.203,80.204,80.197,80.199,11200000.0
2006-01-30 12:13:00,80.192,80.197,80.188,80.195,11200000.0
2006-01-30 12:14:00,80.202,80.202,80.193,80.2,13200000.0
2006-01-30 12:15:00,80.212,80.212,80.202,80.202,12800000.0
2006-01-30 12:16:00,80.186,80.203,80.186,80.202,12800000.0
2006-01-30 12:17:00,80.199,80.201,80.136,80.195,17600000.0
2006-01-30 12:18:00,80.177,80.193,80.177,80.193,16000000.0
2006-01-30 12:19:00,80.193,80.208,80.176,80.208,12200000.0
2006-01-30 12:20:00,80.217,80.223,80.207,80.209,14400000.0
2006-01-30 12:21:00,80.212,80.226,80.212,80.226,11200000.0
2006-01-30 12:22:00,80.236,80.247,80.235,80.247,16400000.0
2006-01-30 12:23:00,80.25,80.259,80.246,80.259,14400000.0
2006-01-30 12:24:00,80.269,80.285,80.264,80.281,12800000.0
2006-01-30 12:25:00,80.293,80.293,80.285,80.285,11200000.0
2006-01-30 12:26:00,80.276,80.276,80.261,80.271,11200000.0
2006-01-30 12:27:00,80.272,80.272,80.265,80.267,11200000.0
2006-01-30 12:28:00,80.263,80.271,80.254,80.271,12800000.0
2006-01-30 12:29:00,80.256,80.256,80.23,80.247,17600000.0
2006-01-30 12:30:00,80.244,80.246,80.236,80.239,17600000.0
2006-01-30 12:31:00,80.223,80.234,80.217,80.225,12800000.0
2006-01-30 12:32:00,80.222,80.233,80.222,80.232,12800000.0
2006-01-30 12:33:00,80.237,80.237,80.223,80.228,14400000.0
2006-01-30 12:34:00,80.221,80.222,80.21,80.213,12800000.0
2006-01-30 12:35:00,80.202,80.205,80.199,80.204,11200000.0
2006-01-30 12:36:00,80.208,80.208,80.199,80.208,11200000.0
2006-01-30 12:37:00,80.201,80.206,80.189,80.194,11200000.0
2006-01-30 12:38:00,80.202,80.204,80.114,80.198,17600000.0
2006-01-30 12:40:00,80.188,80.203,80.174,80.203,16000000.0
2006-01-30 12:41:00,80.218,80.228,80.218,80.226,13200000.0
2006-01-30 12:42:00,80.236,80.24,80.231,80.24,14400000.0
2006-01-30 12:43:00,80.241,80.241,80.224,80.23,12800000.0
2006-01-30 12:44:00,80.219,80.231,80.211,80.221,17600000.0
2006-01-30 12:45:00,80.217,80.222,80.205,80.222,16000000.0
2006-01-30 12:46:00,80.232,80.247,80.231,80.243,12800000.0
2006-01-30 12:47:00,80.226,80.232,80.212,80.223,12800000.0
2006-01-30 12:48:00,80.228,80.241,80.224,80.241,12800000.0
2006-01-30 12:49:00,80.245,80.255,80.24,80.249,16000000.0
2006-01-30 12:50:00,80.246,80.246,80.234,80.244,14400000.0
2006-01-30 12:51:00,80.245,80.245,80.238,80.24,11200000.0
2006-01-30 12:52:00,80.251,80.258,80.247,80.258,11200000.0
2006-01-30 12:53:00,80.257,80.262,80.252,80.26,11200000.0
2006-01-30 12:54:00,80.264,80.264,80.253,80.253,12800000.0
2006-01-30 12:55:00,80.254,80.262,80.254,80.259,16400000.0
2006-01-30 12:56:00,80.265,80.269,80.264,80.264,11200000.0
2006-01-30 12:57:00,80.263,80.271,80.256,80.256,11200000.0
2006-01-30 12:58:00,80.252,80.259,80.242,80.255,17600000.0
2006-01-30 12:59:00,80.259,80.278,80.259,80.26,16000000.0
2006-01-30 13:00:00,80.257,80.283,80.254,80.283,12800000.0
2006-01-30 13:01:00,80.283,80.283,80.275,80.277,14400000.0
2006-01-30 13:03:00,80.278,80.285,80.271,80.284,16000000.0
2006-01-30 13:04:00,80.276,80.28,80.266,80.266,11200000.0
2006-01-30 13:05:00,80.256,80.262,80.25,80.256,12800000.0
2006-01-30 13:06:00,80.249,80.253,80.241,80.249,12800000.0
2006-01-30 13:07:00,80.249,80.27,80.247,80.26,14400000.0
2006-01-30 13:08:00,80.283,80.29,80.274,80.274,17600000.0
2006-01-30 13:09:00,80.279,80.286,80.275,80.286,12800000.0
2006-01-30 13:10:00,80.282,80.291,80.264,80.283,16000000.0
2006-01-30 13:11:00,80.272,80.274,80.268,80.271,11200000.0
2006-01-30 13:12:00,80.277,80.279,80.268,80.268,12800000.0
2006-01-30 13:13:00,80.262,80.262,80.254,80.255,17000000.0
2006-01-30 13:14:00,80.256,80.258,80.238,80.238,12800000.0
2006-01-30 13:15:00,80.254,80.254,80.242,80.249,12800000.0
2006-01-30 13:17:00,80.248,80.284,80.248,80.284,12800000.0
2006-01-30 13:18:00,80.283,80.288,80.271,80.275,11200000.0
2006-01-30 13:19:00,80.267,80.267,80.245,80.245,16000000.0
2006-01-30 13:20:00,80.244,80.244,80.234,80.234,9600000.0
2006-01-30 13:22:00,80.223,80.235,80.223,80.227,14400000.0
2006-01-30 13:23:00,80.22,80.22,80.193,80.193,12800000.0
2006-01-30 13:24:00,80.196,80.197,80.138,80.197,8000000.0
2006-01-30 13:25:00,80.204,80.21,80.196,80.196,17600000.0
2006-01-30 13:26:00,80.194,80.194,80.181,80.183,17600000.0
2006-01-30 13:27:00,80.185,80.194,80.18,80.194,12800000.0
2006-01-30 13:28:00,80.198,80.206,80.105,80.206,16000000.0
2006-01-30 13:29:00,80.189,80.201,80.189,80.198,11200000.0
2006-01-30 13:30:00,80.21,80.232,80.21,80.221,12800000.0
2006-01-30 13:32:00,80.223,80.223,80.216,80.217,11200000.0
2006-01-30 13:33:00,80.215,80.221,80.215,80.219,19200000.0
2006-01-30 13:34:00,80.235,80.235,80.219,80.224,14400000.0
2006-01-30 13:35:00,80.222,80.222,80.214,80.214,36800000.0
2006-01-30 13:36:00,80.213,80.215,80.208,80.208,17600000.0
2006-01-30 13:38:00,80.206,80.225,80.204,80.225,33600000.0
2006-01-30 13:39:00,80.233,80.238,80.232,80.234,14400000.0
2006-01-30 13:40:00,80.233,80.244,80.233,80.235,40000000.0
2006-01-30 13:41:00,80.232,80.241,80.231,80.241,16000000.0
2006-01-30 13:43:00,80.242,80.251,80.239,80.251,27200000.0
2006-01-30 13:44:00,80.251,80.251,80.22,80.22,33600000.0
2006-01-30 13:47:00,80.234,80.243,80.224,80.224,12800000.0
2006-01-30 13:48:00,80.224,80.243,80.224,80.233,12800000.0
2006-01-30 13:49:00,80.219,80.219,80.212,80.212,17600000.0
2006-01-30 13:50:00,80.226,80.226,80.189,80.189,11200000.0
2006-01-30 13:51:00,80.185,80.217,80.185,80.205,23400000.0
2006-01-30 13:52:00,80.214,80.225,80.207,80.207,12800000.0
2006-01-30 13:53:00,80.211,80.243,80.209,80.243,17600000.0
2006-01-30 13:54:00,80.246,80.246,80.225,80.239,25600000.0
2006-01-30 13:55:00,80.225,80.236,80.216,80.236,14400000.0
2006-01-30 13:56:00,80.249,80.252,80.24,80.249,14400000.0
2006-01-30 13:57:00,80.253,80.254,80.24,80.246,28800000.0
2006-01-30 13:58:00,80.242,80.242,80.227,80.227,14400000.0
2006-01-30 13:59:00,80.214,80.216,80.205,80.21,32000000.0
2006-01-30 14:00:00,80.21,80.223,80.21,80.217,48000000.0
2006-01-30 14:01:00,80.219,80.219,80.21,80.214,32000000.0
2006-01-30 14:03:00,80.216,80.223,80.216,80.217,14400000.0
2006-01-30 14:04:00,80.219,80.224,80.218,80.218,10600000.0
2006-01-30 14:05:00,80.22,80.223,80.219,80.222,23400000.0
2006-01-30 14:06:00,80.224,80.233,80.221,80.226,36800000.0
2006-01-30 14:07:00,80.23,80.232,80.22,80.232,40400000.0
2006-01-30 14:08:00,80.229,80.23,80.224,80.224,16000000.0
2006-01-30 14:09:00,80.227,80.232,80.222,80.232,33600000.0
2006-01-30 14:10:00,80.222,80.226,80.219,80.221,33600000.0
2006-01-30 14:11:00,80.22,80.236,80.22,80.235,14400000.0
2006-01-30 14:13:00,80.231,80.231,80.222,80.226,14400000.0
2006-01-30 14:16:00,80.227,80.238,80.227,80.237,25600000.0
2006-01-30 14:17:00,80.231,80.231,80.219,80.226,12800000.0
2006-01-30 14:18:00,80.233,80.245,80.233,80.245,16000000.0
2006-01-30 14:19:00,80.245,80.245,80.234,80.234,12800000.0
2006-01-30 14:20:00,80.234,80.242,80.233,80.242,25000000.0
2006-01-30 14:21:00,80.223,80.231,80.221,80.231,28200000.0
2006-01-30 14:22:00,80.224,80.229,80.211,80.22,11200000.0
2006-01-30 14:23:00,80.213,80.216,80.207,80.21,48000000.0
2006-01-30 14:24:00,80.21,80.21,80.197,80.198,12800000.0
2006-01-30 14:25:00,80.17,80.18,80.17,80.18,13200000.0
2006-01-30 14:26:00,80.186,80.198,80.185,80.195,12800000.0
2006-01-30 14:27:00,80.184,80.192,80.182,80.192,17600000.0
2006-01-30 14:29:00,80.195,80.204,80.193,80.201,36800000.0
2006-01-30 14:30:00,80.203,80.209,80.185,80.185,23200000.0
2006-01-30 14:31:00,80.192,80.195,80.182,80.182,20800000.0
2006-01-30 14:33:00,80.185,80.191,80.185,80.19,24000000.0
2006-01-30 14:34:00,80.197,80.198,80.191,80.195,12800000.0
2006-01-30 14:35:00,80.18,80.18,80.149,80.154,14400000.0
2006-01-30 14:36:00,80.16,80.16,80.139,80.139,11200000.0
2006-01-30 14:37:00,80.159,80.162,80.152,80.152,11200000.0
2006-01-30 14:38:00,80.15,80.15,80.114,80.114,55400000.0
2006-01-30 14:39:00,80.101,80.11,80.094,80.11,12800000.0
2006-01-30 14:40:00,80.106,80.113,80.095,80.102,14400000.0
2006-01-30 14:41:00,80.107,80.116,80.107,80.108,56000000.0
2006-01-30 14:42:00,80.113,80.121,80.108,80.108,12800000.0
2006-01-30 14:43:00,80.109,80.117,80.107,80.116,25600000.0
2006-01-30 14:44:00,80.124,80.124,80.114,80.119,12800000.0
2006-01-30 14:45:00,80.129,80.133,80.124,80.133,11200000.0
2006-01-30 14:46:00,80.129,80.129,80.119,80.119,11200000.0
2006-01-30 14:47:00,80.123,80.133,80.122,80.131,16000000.0
2006-01-30 14:48:00,80.129,80.134,80.124,80.134,19200000.0
2006-01-30 14:49:00,80.141,80.141,80.125,80.132,32400000.0
2006-01-30 14:50:00,80.131,80.138,80.131,80.133,28800000.0
2006-01-30 14:51:00,80.133,80.163,80.133,80.163,32000000.0
2006-01-30 14:52:00,80.173,80.187,80.173,80.18,12800000.0
2006-01-30 14:53:00,80.181,80.186,80.179,80.184,17600000.0
2006-01-30 14:54:00,80.176,80.177,80.167,80.177,12800000.0
2006-01-30 14:55:00,80.173,80.176,80.169,80.17,16000000.0
2006-01-30 14:56:00,80.149,80.165,80.149,80.157,12800000.0
2006-01-30 14:57:00,80.165,80.165,80.151,80.151,12800000.0
2006-01-30 14:58:00,80.159,80.169,80.155,80.169,17600000.0
2006-01-30 14:59:00,80.165,80.165,80.141,80.141,16000000.0
2006-01-30 15:00:00,80.1,80.109,80.096,80.097,14400000.0
2006-01-30 15:01:00,80.093,80.108,80.09,80.09,12800000.0
2006-01-30 15:02:00,80.09,80.095,80.081,80.084,27200000.0
2006-01-30 15:03:00,80.074,80.087,80.072,80.072,12800000.0
2006-01-30 15:04:00,80.071,80.081,80.071,80.08,11200000.0
2006-01-30 15:05:00,80.072,80.08,80.071,80.079,11200000.0
2006-01-30 15:06:00,80.081,80.101,80.081,80.096,11200000.0
2006-01-30 15:07:00,80.098,80.098,80.082,80.082,25000000.0
2006-01-30 15:08:00,80.084,80.085,80.084,80.085,3200000.0
2006-01-30 15:09:00,80.099,80.129,80.099,80.12,16000000.0
2006-01-30 15:10:00,80.127,80.127,80.092,80.092,12800000.0
2006-01-30 15:11:00,80.097,80.144,80.097,80.14,32000000.0
2006-01-30 15:12:00,80.137,80.137,80.124,80.124,12800000.0
2006-01-30 15:13:00,80.1,80.108,80.077,80.107,44800000.0
2006-01-30 15:14:00,80.113,80.113,80.105,80.109,35200000.0
2006-01-30 15:15:00,80.097,80.097,80.087,80.092,22400000.0
2006-01-30 15:16:00,80.084,80.099,80.084,80.099,36800000.0
2006-01-30 15:17:00,80.114,80.133,80.114,80.13,22400000.0
2006-01-30 15:18:00,80.144,80.157,80.143,80.157,22400000.0
2006-01-30 15:19:00,80.154,80.165,80.154,80.155,16000000.0
2006-01-30 15:20:00,80.151,80.151,80.126,80.126,24000000.0
2006-01-30 15:21:00,80.114,80.114,80.103,80.103,14400000.0
2006-01-30 15:23:00,80.112,80.123,80.112,80.123,47800000.0
2006-01-30 15:24:00,80.112,80.112,80.094,80.098,25600000.0
2006-01-30 15:25:00,80.093,80.103,80.093,80.097,27200000.0
2006-01-30 15:26:00,80.109,80.117,80.109,80.113,40000000.0
2006-01-30 15:27:00,80.118,80.129,80.112,80.112,28800000.0
2006-01-30 15:28:00,80.109,80.113,80.104,80.108,70400000.0
2006-01-30 15:29:00,80.109,80.114,80.025,80.114,46400000.0
2006-01-30 15:30:00,80.026,80.12,79.995,80.038,113400000.0
2006-01-30 15:31:00,80.138,80.142,80.118,80.141,60800000.0
2006-01-30 15:32:00,80.141,80.144,80.12,80.12,30800000.0
2006-01-30 15:33:00,80.116,80.123,80.112,80.123,30400000.0
2006-01-30 15:34:00,80.131,80.169,80.131,80.165,22400000.0
2006-01-30 15:35:00,80.182,80.19,80.172,80.19,33400000.0
2006-01-30 15:36:00,80.174,80.189,80.159,80.159,32000000.0
2006-01-30 15:37:00,80.156,80.168,80.147,80.147,30400000.0
2006-01-30 15:38:00,80.146,80.152,80.144,80.15,59200000.0
2006-01-30 15:39:00,80.144,80.144,80.127,80.129,36800000.0
2006-01-30 15:40:00,80.124,80.125,80.115,80.119,35200000.0
2006-01-30 15:41:00,80.112,80.114,80.102,80.114,25600000.0
2006-01-30 15:42:00,80.107,80.107,80.088,80.1,43200000.0
2006-01-30 15:43:00,80.114,80.114,80.106,80.108,27200000.0
2006-01-30 15:45:00,80.11,80.124,80.099,80.108,15400000.0
2006-01-30 15:46:00,80.135,80.14,80.134,80.134,14400000.0
2006-01-30 15:47:00,80.121,80.121,80.112,80.112,29800000.0
2006-01-30 15:48:00,80.115,80.131,80.115,80.127,27200000.0
2006-01-30 15:49:00,80.132,80.137,80.12,80.127,11200000.0
2006-01-30 15:50:00,80.136,80.141,80.136,80.141,11200000.0
2006-01-30 15:51:00,80.146,80.149,80.141,80.142,12800000.0
2006-01-30 15:52:00,80.142,80.142,80.129,80.129,20800000.0
2006-01-30 15:53:00,80.123,80.135,80.121,80.135,23400000.0
2006-01-30 15:54:00,80.126,80.126,80.105,80.105,28800000.0
2006-01-30 15:55:00,80.11,80.12,80.11,80.119,24000000.0
2006-01-30 15:56:00,80.097,80.098,80.09,80.093,51200000.0
2006-01-30 15:57:00,80.091,80.105,80.091,80.103,12800000.0
2006-01-30 15:58:00,80.127,80.132,80.124,80.126,19200000.0
2006-01-30 16:00:00,80.132,80.134,80.128,80.128,51200000.0
2006-01-30 16:01:00,80.123,80.131,80.123,80.131,40400000.0
2006-01-30 16:02:00,80.124,80.137,80.124,80.134,11200000.0
2006-01-30 16:03:00,80.143,80.151,80.14,80.141,64000000.0
2006-01-30 16:04:00,80.13,80.134,80.125,80.125,44800000.0
2006-01-30 16:05:00,80.117,80.117,80.091,80.096,48000000.0
2006-01-30 16:06:00,80.093,80.104,80.081,80.1,35200000.0
2006-01-30 16:07:00,80.088,80.1,80.082,80.097,32000000.0
2006-01-30 16:08:00,80.091,80.097,80.088,80.094,44800000.0
2006-01-30 16:09:00,80.092,80.092,80.084,80.084,44800000.0
2006-01-30 16:10:00,80.089,80.097,80.088,80.088,41600000.0
2006-01-30 16:11:00,80.076,80.083,80.074,80.074,14400000.0
2006-01-30 16:12:00,80.076,80.084,80.075,80.078,56000000.0
2006-01-30 16:13:00,80.075,80.079,80.064,80.078,11200000.0
2006-01-30 16:14:00,80.069,80.076,80.056,80.076,49600000.0
2006-01-30 16:15:00,80.106,80.125,80.106,80.124,59200000.0
2006-01-30 16:16:00,80.117,80.127,80.116,80.124,17600000.0
2006-01-30 16:17:00,80.108,80.108,80.094,80.094,38400000.0
2006-01-30 16:18:00,80.086,80.089,80.082,80.086,11200000.0
2006-01-30 16:19:00,80.089,80.089,80.082,80.089,21800000.0
2006-01-30 16:20:00,80.084,80.095,80.084,80.094,11200000.0
2006-01-30 16:21:00,80.103,80.127,80.103,80.127,27200000.0
2006-01-30 16:22:00,80.126,80.142,80.126,80.137,41600000.0
2006-01-30 16:23:00,80.135,80.135,80.112,80.112,43200000.0
2006-01-30 16:24:00,80.123,80.14,80.122,80.134,17600000.0
2006-01-30 16:25:00,80.137,80.143,80.133,80.141,33600000.0
2006-01-30 16:26:00,80.139,80.146,80.138,80.139,17600000.0
2006-01-30 16:27:00,80.139,80.16,80.134,80.16,35200000.0
2006-01-30 16:28:00,80.17,80.184,80.17,80.184,27200000.0
2006-01-30 16:29:00,80.196,80.198,80.169,80.169,11200000.0
2006-01-30 16:30:00,80.161,80.165,80.143,80.143,11200000.0
2006-01-30 16:31:00,80.158,80.158,80.138,80.143,39800000.0
2006-01-30 16:32:00,80.147,80.151,80.143,80.151,12800000.0
2006-01-30 16:33:00,80.145,80.145,80.134,80.134,27200000.0
2006-01-30 16:34:00,80.12,80.132,80.119,80.131,35200000.0
2006-01-30 16:35:00,80.137,80.144,80.133,80.141,52800000.0
2006-01-30 16:36:00,80.143,80.154,80.137,80.154,51600000.0
2006-01-30 16:37:00,80.142,80.156,80.142,80.151,41600000.0
2006-01-30 16:39:00,80.136,80.144,80.126,80.138,34600000.0
2006-01-30 16:40:00,80.134,80.14,80.127,80.136,55400000.0
2006-01-30 16:41:00,80.131,80.14,80.125,80.14,73000000.0
2006-01-30 16:42:00,80.148,80.165,80.144,80.16,53800000.0
2006-01-30 16:43:00,80.155,80.163,80.154,80.161,17600000.0
2006-01-30 16:44:00,80.159,80.159,80.146,80.154,11200000.0
2006-01-30 16:45:00,80.148,80.153,80.142,80.144,57600000.0
2006-01-30 16:46:00,80.14,80.145,80.139,80.142,11200000.0
2006-01-30 16:47:00,80.147,80.147,80.132,80.138,70400000.0
2006-01-30 16:48:00,80.121,80.137,80.121,80.137,52800000.0
2006-01-30 16:49:00,80.142,80.173,80.142,80.168,36200000.0
2006-01-30 16:50:00,80.164,80.164,80.152,80.156,74600000.0
2006-01-30 16:51:00,80.144,80.146,80.134,80.134,32000000.0
2006-01-30 16:52:00,80.114,80.114,80.1,80.1,46400000.0
2006-01-30 16:53:00,80.113,80.114,80.107,80.108,30400000.0
2006-01-30 16:54:00,80.121,80.126,80.117,80.126,11200000.0
2006-01-30 16:55:00,80.115,80.115,80.102,80.107,27000000.0
2006-01-30 16:56:00,80.105,80.108,80.097,80.108,36800000.0
2006-01-30 16:57:00,80.106,80.118,80.104,80.104,18600000.0
2006-01-30 16:58:00,80.105,80.108,80.101,80.108,12800000.0
2006-01-30 16:59:00,80.124,80.168,80.124,80.168,51200000.0
2006-01-30 17:00:00,80.187,80.187,80.171,80.183,49600000.0
2006-01-30 17:01:00,80.183,80.189,80.18,80.189,40000000.0
2006-01-30 17:02:00,80.195,80.204,80.191,80.191,33600000.0
2006-01-30 17:03:00,80.2,80.2,80.176,80.181,44800000.0
2006-01-30 17:04:00,80.191,80.195,80.186,80.192,41600000.0
2006-01-30 17:05:00,80.2,80.215,80.2,80.203,53800000.0
2006-01-30 17:06:00,80.208,80.215,80.206,80.211,58600000.0
2006-01-30 17:07:00,80.217,80.22,80.209,80.22,34600000.0
2006-01-30 17:08:00,80.22,80.232,80.22,80.227,68800000.0
2006-01-30 17:09:00,80.239,80.261,80.233,80.261,59200000.0
2006-01-30 17:10:00,80.258,80.258,80.231,80.231,25600000.0
2006-01-30 17:11:00,80.228,80.228,80.201,80.201,37800000.0
2006-01-30 17:12:00,80.185,80.202,80.176,80.202,25600000.0
2006-01-30 17:13:00,80.2,80.221,80.196,80.221,28800000.0
2006-01-30 17:14:00,80.227,80.243,80.226,80.226,21800000.0
2006-01-30 17:15:00,80.216,80.217,80.202,80.217,19200000.0
2006-01-30 17:16:00,80.228,80.228,80.213,80.218,17600000.0
2006-01-30 17:17:00,80.23,80.23,80.218,80.22,38400000.0
2006-01-30 17:18:00,80.219,80.227,80.211,80.216,57600000.0
2006-01-30 17:19:00,80.211,80.211,80.201,80.201,24000000.0
2006-01-30 17:20:00,80.186,80.193,80.186,80.191,16000000.0
2006-01-30 17:21:00,80.18,80.191,80.153,80.153,28800000.0
2006-01-30 17:22:00,80.136,80.142,80.135,80.141,19200000.0
2006-01-30 17:23:00,80.137,80.137,80.125,80.128,11200000.0
2006-01-30 17:24:00,80.143,80.147,80.134,80.145,12800000.0
2006-01-30 17:25:00,80.153,80.164,80.141,80.164,17600000.0
2006-01-30 17:26:00,80.164,80.164,80.131,80.131,12800000.0
2006-01-30 17:27:00,80.132,80.132,80.117,80.128,46400000.0
2006-01-30 17:28:00,80.119,80.128,80.117,80.123,13200000.0
2006-01-30 17:30:00,80.116,80.126,80.115,80.115,17600000.0
2006-01-30 17:31:00,80.128,80.144,80.126,80.143,88400000.0
2006-01-30 17:32:00,80.146,80.162,80.144,80.162,52800000.0
2006-01-30 17:33:00,80.183,80.183,80.169,80.17,36800000.0
2006-01-30 17:34:00,80.166,80.172,80.16,80.17,64000000.0
2006-01-30 17:35:00,80.173,80.179,80.171,80.175,43200000.0
2006-01-30 17:36:00,80.173,80.174,80.166,80.166,33600000.0
2006-01-30 17:38:00,80.173,80.18,80.172,80.179,35200000.0
2006-01-30 17:40:00,80.17,80.187,80.167,80.178,75200000.0
2006-01-30 17:41:00,80.181,80.181,80.165,80.165,12800000.0
2006-01-30 17:42:00,80.155,80.155,80.126,80.14,9600000.0
2006-01-30 17:43:00,80.138,80.138,80.117,80.117,17600000.0
2006-01-30 17:44:00,80.114,80.121,80.11,80.11,30400000.0
2006-01-30 17:45:00,80.105,80.107,80.096,80.1,30400000.0
2006-01-30 17:46:00,80.094,80.106,80.092,80.098,41600000.0
2006-01-30 17:47:00,80.095,80.128,80.095,80.128,57600000.0
2006-01-30 17:48:00,80.136,80.136,80.117,80.123,57600000.0
2006-01-30 17:49:00,80.124,80.124,80.112,80.116,46800000.0
2006-01-30 17:50:00,80.121,80.121,80.1,80.112,16000000.0
2006-01-30 17:51:00,80.125,80.134,80.124,80.129,49600000.0
2006-01-30 17:52:00,80.121,80.126,80.1,80.109,43000000.0
2006-01-30 17:53:00,80.095,80.095,80.066,80.075,33600000.0
2006-01-30 17:54:00,80.067,80.067,80.042,80.042,38400000.0
2006-01-30 17:55:00,80.048,80.05,80.038,80.039,40000000.0
2006-01-30 17:56:00,80.066,80.082,80.066,80.082,44800000.0
2006-01-30 17:57:00,80.068,80.077,80.067,80.072,36200000.0
2006-01-30 17:58:00,80.082,80.082,80.071,80.077,17600000.0
2006-01-30 17:59:00,80.081,80.092,80.072,80.087,61800000.0
2006-01-30 18:00:00,80.088,80.099,80.083,80.098,51200000.0
2006-01-30 18:01:00,80.118,80.137,80.118,80.13,32000000.0
2006-01-30 18:02:00,80.124,80.131,80.122,80.123,24000000.0
2006-01-30 18:03:00,80.114,80.139,80.114,80.139,36800000.0
2006-01-30 18:04:00,80.131,80.132,80.127,80.13,33600000.0
2006-01-30 18:05:00,80.13,80.133,80.127,80.129,12800000.0
2006-01-30 18:06:00,80.129,80.134,80.118,80.119,30400000.0
2006-01-30 18:07:00,80.101,80.101,80.076,80.085,11200000.0
2006-01-30 18:08:00,80.082,80.084,80.073,80.082,84800000.0
2006-01-30 18:09:00,80.084,80.097,80.083,80.097,33600000.0
2006-01-30 18:10:00,80.104,80.109,80.095,80.099,16000000.0
2006-01-30 18:11:00,80.098,80.1,80.089,80.096,12800000.0
2006-01-30 18:12:00,80.093,80.101,80.093,80.101,12800000.0
2006-01-30 18:13:00,80.112,80.112,80.1,80.111,27200000.0
2006-01-30 18:14:00,80.101,80.106,80.079,80.079,19200000.0
2006-01-30 18:15:00,80.077,80.077,80.063,80.065,30400000.0
2006-01-30 18:16:00,80.061,80.068,80.044,80.052,56000000.0
2006-01-30 18:17:00,80.044,80.058,80.041,80.058,43200000.0
2006-01-30 18:18:00,80.057,80.068,80.057,80.067,30400000.0
2006-01-30 18:19:00,80.07,80.087,80.07,80.085,46400000.0
2006-01-30 18:20:00,80.093,80.105,80.093,80.104,43200000.0
2006-01-30 18:21:00,80.111,80.121,80.094,80.094,12800000.0
2006-01-30 18:22:00,80.095,80.099,80.087,80.089,33600000.0
2006-01-30 18:23:00,80.075,80.08,80.068,80.078,46400000.0
2006-01-30 18:24:00,80.071,80.071,80.06,80.064,52200000.0
2006-01-30 18:26:00,80.053,80.08,80.053,80.075,12800000.0
2006-01-30 18:27:00,80.085,80.085,80.053,80.053,32400000.0
2006-01-30 18:28:00,80.049,80.073,80.049,80.073,12800000.0
2006-01-30 18:29:00,80.083,80.089,80.081,80.083,25000000.0
2006-01-30 18:30:00,80.096,80.11,80.09,80.09,36800000.0
2006-01-30 18:31:00,80.095,80.117,80.091,80.117,11200000.0
2006-01-30 18:32:00,80.122,80.122,80.113,80.12,70400000.0
2006-01-30 18:33:00,80.109,80.109,80.092,80.095,32000000.0
2006-01-30 18:34:00,80.102,80.108,80.097,80.097,19200000.0
2006-01-30 18:35:00,80.096,80.112,80.095,80.111,43200000.0
2006-01-30 18:36:00,80.11,80.112,80.098,80.098,9600000.0
2006-01-30 18:37:00,80.083,80.105,80.083,80.105,36800000.0
2006-01-30 18:38:00,80.09,80.103,80.09,80.103,49600000.0
2006-01-30 18:40:00,80.101,80.107,80.092,80.095,65600000.0
2006-01-30 18:41:00,80.102,80.114,80.102,80.107,72000000.0
2006-01-30 18:42:00,80.107,80.107,80.095,80.098,78400000.0
2006-01-30 18:43:00,80.104,80.11,80.102,80.103,49600000.0
2006-01-30 18:44:00,80.095,80.104,80.095,80.1,30400000.0
2006-01-30 18:45:00,80.095,80.098,80.079,80.09,12800000.0
2006-01-30 18:46:00,80.086,80.094,80.082,80.087,12800000.0
2006-01-30 18:47:00,80.09,80.114,80.09,80.11,14400000.0
2006-01-30 18:49:00,80.119,80.119,80.098,80.098,24000000.0
2006-01-30 18:50:00,80.118,80.134,80.118,80.133,46800000.0
2006-01-30 18:51:00,80.144,80.144,80.122,80.122,12800000.0
2006-01-30 18:52:00,80.116,80.126,80.116,80.122,19200000.0
2006-01-30 18:53:00,80.128,80.133,80.116,80.132,30400000.0
2006-01-30 18:54:00,80.138,80.14,80.13,80.14,19200000.0
2006-01-30 18:55:00,80.121,80.121,80.093,80.11,22400000.0
2006-01-30 18:56:00,80.107,80.107,80.094,80.097,16000000.0
2006-01-30 18:57:00,80.109,80.117,80.109,80.112,19200000.0
2006-01-30 18:58:00,80.112,80.119,80.11,80.119,32000000.0
2006-01-30 18:59:00,80.121,80.121,80.106,80.113,32000000.0
2006-01-30 19:00:00,80.109,80.121,80.109,80.115,13800000.0
2006-01-30 19:01:00,80.119,80.126,80.119,80.124,10600000.0
2006-01-30 19:02:00,80.11,80.115,80.104,80.107,43200000.0
2006-01-30 19:03:00,80.116,80.122,80.113,80.115,14800000.0
2006-01-30 19:04:00,80.112,80.118,80.108,80.111,14400000.0
2006-01-30 19:05:00,80.111,80.111,80.098,80.102,17600000.0
2006-01-30 19:09:00,80.104,80.11,80.097,80.097,12800000.0
2006-01-30 19:10:00,80.098,80.112,80.098,80.11,17600000.0
2006-01-30 19:11:00,80.117,80.122,80.114,80.119,17600000.0
2006-01-30 19:12:00,80.113,80.123,80.113,80.118,24000000.0
2006-01-30 19:14:00,80.122,80.129,80.119,80.127,12800000.0
2006-01-30 19:15:00,80.128,80.128,80.11,80.116,16000000.0
2006-01-30 19:16:00,80.111,80.111,80.089,80.098,12800000.0
2006-01-30 19:18:00,80.105,80.123,80.105,80.123,32000000.0
2006-01-30 19:19:00,80.122,80.131,80.118,80.129,11200000.0
2006-01-30 19:20:00,80.127,80.128,80.114,80.125,14400000.0
2006-01-30 19:21:00,80.118,80.127,80.116,80.126,17600000.0
2006-01-30 19:22:00,80.127,80.133,80.122,80.131,14400000.0
2006-01-30 19:23:00,80.127,80.128,80.112,80.126,16000000.0
2006-01-30 19:24:00,80.128,80.146,80.128,80.146,48000000.0
2006-01-30 19:25:00,80.139,80.149,80.139,80.149,12800000.0
2006-01-30 19:26:00,80.155,80.173,80.155,80.173,41600000.0
2006-01-30 19:27:00,80.172,80.179,80.172,80.176,14400000.0
2006-01-30 19:28:00,80.19,80.202,80.182,80.197,12800000.0
2006-01-30 19:30:00,80.185,80.185,80.173,80.173,11200000.0
2006-01-30 19:31:00,80.171,80.171,80.162,80.162,11200000.0
2006-01-30 19:33:00,80.163,80.163,80.156,80.156,12800000.0
2006-01-30 19:34:00,80.149,80.156,80.146,80.153,12800000.0
2006-01-30 19:35:00,80.152,80.154,80.14,80.144,17600000.0
2006-01-30 19:37:00,80.125,80.131,80.11,80.11,11200000.0
2006-01-30 19:38:00,80.097,80.099,80.09,80.095,11200000.0
2006-01-30 19:39:00,80.093,80.121,80.093,80.119,12800000.0
2006-01-30 19:40:00,80.108,80.119,80.108,80.119,11200000.0
2006-01-30 19:41:00,80.116,80.116,80.108,80.115,11200000.0
2006-01-30 19:42:00,80.113,80.126,80.113,80.126,11200000.0
2006-01-30 19:43:00,80.124,80.138,80.123,80.138,11200000.0
2006-01-30 19:44:00,80.132,80.132,80.111,80.123,11200000.0
2006-01-30 19:45:00,80.124,80.129,80.119,80.129,16000000.0
2006-01-30 19:46:00,80.122,80.133,80.12,80.12,11200000.0
2006-01-30 19:47:00,80.126,80.141,80.126,80.141,9600000.0
2006-01-30 19:48:00,80.145,80.145,80.129,80.132,12800000.0
2006-01-30 19:50:00,80.128,80.141,80.128,80.141,12800000.0
2006-01-30 19:51:00,80.143,80.152,80.138,80.152,12800000.0
2006-01-30 19:52:00,80.12,80.134,80.115,80.128,16000000.0
2006-01-30 19:53:00,80.127,80.133,80.127,80.128,11200000.0
2006-01-30 19:54:00,80.125,80.137,80.125,80.131,12800000.0
2006-01-30 19:55:00,80.13,80.13,80.115,80.122,11200000.0
2006-01-30 19:56:00,80.139,80.144,80.131,80.143,16000000.0
2006-01-30 19:57:00,80.152,80.158,80.149,80.158,12800000.0
2006-01-30 19:58:00,80.157,80.157,80.144,80.144,11200000.0
2006-01-30 19:59:00,80.14,80.144,80.14,80.144,6400000.0
2006-01-30 20:00:00,80.147,80.15,80.137,80.143,17600000.0
2006-01-30 20:01:00,80.132,80.133,80.122,80.122,12200000.0
2006-01-30 20:02:00,80.127,80.136,80.123,80.136,17600000.0
2006-01-30 20:03:00,80.139,80.148,80.137,80.148,16000000.0
2006-01-30 20:05:00,80.151,80.153,80.145,80.148,12800000.0
2006-01-30 20:06:00,80.144,80.154,80.144,80.154,11200000.0
2006-01-30 20:07:00,80.151,80.154,80.146,80.147,17000000.0
2006-01-30 20:09:00,80.144,80.145,80.137,80.138,11200000.0
2006-01-30 20:16:00,80.146,80.152,80.144,80.146,28800000.0
2006-01-30 20:17:00,80.151,80.151,80.135,80.141,33600000.0
2006-01-30 20:18:00,80.153,80.158,80.149,80.158,10600000.0
2006-01-30 20:19:00,80.155,80.161,80.155,80.155,11200000.0
2006-01-30 20:20:00,80.155,80.164,80.151,80.164,18600000.0
2006-01-30 20:21:00,80.171,80.174,80.165,80.172,12800000.0
2006-01-30 20:22:00,80.166,80.176,80.166,80.168,14400000.0
2006-01-30 20:23:00,80.169,80.176,80.164,80.17,12800000.0
2006-01-30 20:24:00,80.172,80.174,80.168,80.168,16000000.0
2006-01-30 20:25:00,80.158,80.169,80.158,80.168,11200000.0
2006-01-30 20:26:00,80.164,80.164,80.153,80.155,16000000.0
2006-01-30 20:29:00,80.159,80.166,80.154,80.157,12800000.0
2006-01-30 20:30:00,80.158,80.16,80.152,80.16,26600000.0
2006-01-30 20:31:00,80.161,80.161,80.152,80.158,11200000.0
2006-01-30 20:34:00,80.158,80.158,80.153,80.153,11200000.0
2006-01-30 20:35:00,80.157,80.162,80.153,80.153,11200000.0
2006-01-30 20:36:00,80.154,80.16,80.147,80.16,16000000.0
2006-01-30 20:39:00,80.162,80.162,80.147,80.153,11200000.0
2006-01-30 20:41:00,80.159,80.162,80.155,80.157,14400000.0
2006-01-30 20:42:00,80.158,80.16,80.153,80.158,11200000.0
2006-01-30 20:43:00,80.162,80.169,80.157,80.157,14400000.0
2006-01-30 20:44:00,80.167,80.174,80.167,80.17,6400000.0
2006-01-30 20:46:00,80.178,80.197,80.178,80.195,14400000.0
2006-01-30 20:47:00,80.22,80.226,80.217,80.217,12800000.0
2006-01-30 20:48:00,80.21,80.21,80.202,80.205,17600000.0
2006-01-30 20:49:00,80.2,80.2,80.192,80.193,8000000.0
2006-01-30 20:50:00,80.201,80.207,80.188,80.207,14400000.0
2006-01-30 20:51:00,80.203,80.209,80.203,80.207,28800000.0
2006-01-30 20:52:00,80.205,80.214,80.205,80.211,11600000.0
2006-01-30 20:53:00,80.209,80.209,80.202,80.202,16000000.0
2006-01-30 20:55:00,80.2,80.2,80.182,80.2,11200000.0
2006-01-30 20:56:00,80.193,80.193,80.181,80.185,8000000.0
2006-01-30 20:57:00,80.184,80.193,80.184,80.19,12800000.0
2006-01-30 20:58:00,80.187,80.191,80.182,80.185,11600000.0
2006-01-30 20:59:00,80.184,80.189,80.182,80.182,11200000.0
2006-01-30 21:00:00,80.183,80.183,80.172,80.177,17000000.0
2006-01-30 21:01:00,80.162,80.171,80.157,80.166,11200000.0
2006-01-30 21:02:00,80.168,80.173,80.165,80.165,16000000.0
2006-01-30 21:03:00,80.169,80.186,80.169,80.186,10600000.0
2006-01-30 21:04:00,80.188,80.189,80.179,80.189,16000000.0
2006-01-30 21:05:00,80.187,80.196,80.174,80.196,12800000.0
2006-01-30 21:06:00,80.193,80.203,80.193,80.197,12800000.0
2006-01-30 21:07:00,80.202,80.202,80.185,80.194,14400000.0
2006-01-30 21:08:00,80.189,80.189,80.18,80.185,16000000.0
2006-01-30 21:09:00,80.162,80.181,80.162,80.181,8000000.0
2006-01-30 21:14:00,80.182,80.185,80.169,80.185,12800000.0
2006-01-30 21:15:00,80.181,80.191,80.181,80.191,14400000.0
2006-01-30 21:16:00,80.195,80.195,80.184,80.184,9600000.0
2006-01-30 21:17:00,80.184,80.196,80.184,80.193,12800000.0
2006-01-30 21:19:00,80.201,80.201,80.19,80.195,17600000.0
2006-01-30 21:20:00,80.171,80.193,80.171,80.188,14400000.0
2006-01-30 21:25:00,80.178,80.179,80.169,80.171,11200000.0
2006-01-30 21:26:00,80.173,80.176,80.17,80.176,10600000.0
2006-01-30 21:28:00,80.172,80.172,80.155,80.169,11200000.0
2006-01-30 21:30:00,80.177,80.18,80.173,80.179,12800000.0
2006-01-30 21:32:00,80.192,80.194,80.187,80.194,14400000.0
2006-01-30 21:34:00,80.183,80.19,80.177,80.177,17600000.0
2006-01-30 21:35:00,80.185,80.192,80.184,80.184,12800000.0
2006-01-30 21:39:00,80.187,80.187,80.187,80.187,3200000.0
2006-01-30 21:40:00,80.192,80.192,80.181,80.185,11200000.0
2006-01-30 21:43:00,80.18,80.18,80.167,80.171,14400000.0
2006-01-30 21:44:00,80.176,80.182,80.171,80.182,12800000.0
2006-01-30 21:46:00,80.175,80.175,80.157,80.164,14400000.0
2006-01-30 21:47:00,80.158,80.166,80.155,80.166,11200000.0
2006-01-30 21:48:00,80.166,80.166,80.144,80.155,16000000.0
2006-01-30 21:51:00,80.152,80.168,80.152,80.162,17600000.0
2006-01-30 21:52:00,80.165,80.165,80.163,80.163,3200000.0
2006-01-30 21:53:00,80.168,80.168,80.155,80.155,11200000.0
2006-01-30 21:55:00,80.161,80.161,80.151,80.155,11200000.0
2006-01-30 21:57:00,80.158,80.164,80.155,80.155,17600000.0
2006-01-30 21:58:00,80.15,80.167,80.15,80.165,17600000.0
2006-01-30 21:59:00,80.173,80.192,80.17,80.186,12800000.0
2006-01-30 22:00:00,80.185,80.185,80.153,80.153,17600000.0
2006-01-30 22:01:00,80.152,80.152,80.138,80.138,11200000.0
2006-01-30 22:02:00,80.137,80.153,80.137,80.153,16000000.0
2006-01-30 22:03:00,80.149,80.154,80.149,80.154,17600000.0
2006-01-30 22:04:00,80.16,80.166,80.158,80.166,16000000.0
2006-01-30 22:05:00,80.166,80.168,80.161,80.161,11200000.0
2006-01-30 22:06:00,80.167,80.167,80.161,80.161,6400000.0
2006-01-30 22:07:00,80.148,80.153,80.144,80.144,16000000.0
2006-01-30 22:08:00,80.152,80.158,80.14,80.156,16000000.0
2006-01-30 22:09:00,80.145,80.158,80.138,80.158,12800000.0
2006-01-30 22:10:00,80.16,80.163,80.156,80.158,13200000.0
2006-01-30 22:15:00,80.156,80.16,80.154,80.16,14400000.0
2006-01-30 22:23:00,80.166,80.166,80.154,80.154,12800000.0
2006-01-30 22:27:00,80.16,80.16,80.151,80.151,12800000.0
2006-01-30 22:28:00,80.145,80.145,80.132,80.134,12800000.0
2006-01-30 22:30:00,80.145,80.148,80.142,80.144,17600000.0
2006-01-30 22:31:00,80.141,80.155,80.141,80.145,12800000.0
2006-01-30 22:32:00,80.145,80.154,80.088,80.154,11200000.0
2006-01-30 22:33:00,80.149,80.156,80.143,80.15,11200000.0
2006-01-30 22:34:00,80.159,80.159,80.137,80.137,11200000.0
2006-01-30 22:36:00,80.16,80.164,80.153,80.16,17000000.0
2006-01-30 22:39:00,80.158,80.167,80.157,80.167,12800000.0
2006-01-30 22:40:00,80.17,80.175,80.17,80.174,10600000.0
2006-01-30 22:41:00,80.174,80.192,80.174,80.192,11200000.0
2006-01-30 22:42:00,80.192,80.192,80.182,80.183,17600000.0
2006-01-30 22:43:00,80.18,80.192,80.178,80.192,16000000.0
2006-01-30 22:44:00,80.202,80.208,80.198,80.205,12800000.0
2006-01-30 22:46:00,80.21,80.21,80.2,80.208,11200000.0
2006-01-30 22:47:00,80.203,80.214,80.203,80.208,17600000.0
2006-01-30 22:48:00,80.213,80.214,80.205,80.205,8000000.0
2006-01-30 22:50:00,80.207,80.207,80.189,80.189,11200000.0
2006-01-30 22:51:00,80.192,80.194,80.188,80.188,11200000.0
2006-01-30 22:53:00,80.185,80.185,80.178,80.178,11200000.0
2006-01-30 22:55:00,80.175,80.184,80.172,80.177,12800000.0
2006-01-30 22:56:00,80.171,80.172,80.167,80.17,17600000.0
2006-01-30 22:57:00,80.167,80.174,80.167,80.169,17600000.0
2006-01-30 23:01:00,80.172,80.172,80.161,80.161,14400000.0
2006-01-30 23:02:00,80.167,80.173,80.161,80.167,17600000.0
2006-01-30 23:03:00,80.167,80.177,80.164,80.168,16000000.0
2006-01-30 23:09:00,80.165,80.165,80.156,80.156,17000000.0
2006-01-30 23:13:00,80.146,80.146,80.14,80.143,12800000.0
2006-01-30 23:14:00,80.152,80.155,80.135,80.154,11200000.0
2006-01-30 23:15:00,80.155,80.162,80.155,80.162,11200000.0
2006-01-30 23:17:00,80.161,80.169,80.161,80.164,11200000.0
2006-01-30 23:20:00,80.161,80.172,80.155,80.167,14400000.0
2006-01-30 23:23:00,80.167,80.176,80.167,80.17,12200000.0
2006-01-30 23:24:00,80.168,80.172,80.165,80.172,11200000.0
2006-01-30 23:25:00,80.164,80.177,80.162,80.173,16000000.0
2006-01-30 23:26:00,80.173,80.176,80.164,80.176,12200000.0
2006-01-30 23:28:00,80.172,80.182,80.172,80.182,12800000.0
2006-01-30 23:29:00,80.179,80.184,80.118,80.165,11200000.0
2006-01-30 23:31:00,80.171,80.176,80.164,80.164,12800000.0
2006-01-30 23:33:00,80.164,80.164,80.148,80.148,12800000.0
2006-01-30 23:34:00,80.158,80.161,80.155,80.16,16000000.0
2006-01-30 23:35:00,80.154,80.155,80.145,80.154,16000000.0
2006-01-30 23:36:00,80.154,80.161,80.154,80.154,12800000.0
2006-01-30 23:37:00,80.164,80.167,80.157,80.159,12800000.0
2006-01-30 23:38:00,80.148,80.157,80.136,80.136,11200000.0
2006-01-30 23:39:00,80.124,80.129,80.116,80.116,11200000.0
2006-01-30 23:41:00,80.117,80.119,80.107,80.11,12200000.0
2006-01-30 23:43:00,80.114,80.122,80.111,80.122,11200000.0
2006-01-30 23:44:00,80.127,80.133,80.127,80.133,15400000.0
2006-01-30 23:45:00,80.129,80.14,80.125,80.14,11200000.0
2006-01-30 23:46:00,80.135,80.141,80.129,80.138,17600000.0
2006-01-30 23:48:00,80.141,80.159,80.094,80.159,8000000.0
2006-01-30 23:50:00,80.16,80.167,80.156,80.167,11200000.0
2006-01-30 23:51:00,80.176,80.18,80.164,80.178,12800000.0
2006-01-30 23:55:00,80.175,80.175,80.168,80.171,14400000.0
2006-01-30 23:56:00,80.066,80.161,80.066,80.161,11200000.0
2006-01-30 23:58:00,80.167,80.167,80.148,80.163,10600000.0
2006-01-31 00:22:00,80.143,80.181,80.143,80.166,17600000.0
2006-01-31 00:23:00,80.179,80.181,80.176,80.177,12800000.0
2006-01-31 00:24:00,80.182,80.188,80.171,80.188,14400000.0
2006-01-31 00:25:00,80.19,80.19,80.178,80.178,11200000.0
2006-01-31 00:26:00,80.18,80.188,80.179,80.188,12200000.0
2006-01-31 00:27:00,80.187,80.195,80.187,80.194,12800000.0
2006-01-31 00:28:00,80.172,80.173,80.165,80.165,31400000.0
2006-01-31 00:29:00,80.177,80.19,80.177,80.19,8000000.0
2006-01-31 00:31:00,80.191,80.197,80.187,80.197,12800000.0
2006-01-31 00:32:00,80.191,80.204,80.19,80.202,12800000.0
2006-01-31 00:33:00,80.199,80.2,80.193,80.195,12800000.0
2006-01-31 00:34:00,80.196,80.202,80.192,80.201,19200000.0
2006-01-31 00:35:00,80.208,80.218,80.208,80.21,12800000.0
2006-01-31 00:36:00,80.214,80.214,80.204,80.214,12800000.0
2006-01-31 00:39:00,80.208,80.214,80.2,80.2,17600000.0
2006-01-31 00:40:00,80.188,80.196,80.188,80.196,8000000.0
2006-01-31 00:41:00,80.198,80.205,80.194,80.205,16000000.0
2006-01-31 00:42:00,80.193,80.212,80.193,80.203,12800000.0
2006-01-31 00:43:00,80.202,80.212,80.202,80.211,16000000.0
2006-01-31 00:44:00,80.204,80.213,80.189,80.213,17600000.0
2006-01-31 00:47:00,80.22,80.22,80.206,80.212,12800000.0
2006-01-31 00:48:00,80.223,80.223,80.207,80.207,12800000.0
2006-01-31 00:49:00,80.201,80.201,80.185,80.185,11200000.0
2006-01-31 00:52:00,80.198,80.206,80.195,80.195,11200000.0
2006-01-31 00:53:00,80.201,80.219,80.201,80.219,11200000.0
2006-01-31 00:56:00,80.218,80.219,80.21,80.21,12800000.0
2006-01-31 00:57:00,80.198,80.198,80.173,80.173,12800000.0
2006-01-31 00:58:00,80.166,80.166,80.144,80.144,12800000.0
2006-01-31 00:59:00,80.127,80.138,80.123,80.131,11200000.0
2006-01-31 01:00:00,80.138,80.145,80.131,80.145,16000000.0
2006-01-31 01:01:00,80.152,80.153,80.146,80.146,14400000.0
2006-01-31 01:02:00,80.147,80.159,80.147,80.147,8000000.0
2006-01-31 01:04:00,80.143,80.143,80.093,80.093,12800000.0
2006-01-31 01:05:00,80.098,80.106,80.082,80.106,11600000.0
2006-01-31 01:06:00,80.107,80.107,80.04,80.095,12800000.0
2006-01-31 01:07:00,80.099,80.099,80.083,80.086,12200000.0
2006-01-31 01:09:00,80.088,80.11,80.088,80.11,18000000.0
2006-01-31 01:10:00,80.113,80.118,80.109,80.117,16400000.0
2006-01-31 01:12:00,80.125,80.127,80.119,80.119,16000000.0
2006-01-31 01:14:00,80.124,80.134,80.124,80.132,16000000.0
2006-01-31 01:16:00,80.131,80.134,80.119,80.119,25600000.0
2006-01-31 01:18:00,80.129,80.134,80.118,80.134,12800000.0
2006-01-31 01:19:00,80.134,80.134,80.106,80.106,16000000.0
2006-01-31 01:20:00,80.089,80.112,80.089,80.112,11200000.0
2006-01-31 01:21:00,80.109,80.109,80.089,80.089,12800000.0
2006-01-31 01:22:00,80.097,80.101,80.094,80.099,12800000.0
2006-01-31 01:26:00,80.099,80.106,80.097,80.106,11200000.0
2006-01-31 01:27:00,80.104,80.104,80.094,80.094,12800000.0
2006-01-31 01:28:00,80.09,80.09,80.078,80.078,17600000.0
2006-01-31 01:29:00,80.068,80.072,80.05,80.072,17600000.0
2006-01-31 01:31:00,80.061,80.062,80.054,80.059,11200000.0
2006-01-31 01:32:00,80.069,80.082,80.066,80.066,12800000.0
2006-01-31 01:34:00,80.062,80.062,80.055,80.059,24000000.0
2006-01-31 01:35:00,80.055,80.055,80.038,80.048,14400000.0
2006-01-31 01:36:00,80.043,80.048,80.038,80.04,11200000.0
2006-01-31 01:37:00,80.037,80.037,79.971,79.971,14400000.0
2006-01-31 01:38:00,79.94,79.986,79.94,79.986,17600000.0
2006-01-31 01:39:00,80.005,80.024,79.996,80.014,14800000.0
2006-01-31 01:40:00,80.015,80.026,80.004,80.013,10600000.0
2006-01-31 01:41:00,80.013,80.042,80.012,80.042,12800000.0
2006-01-31 01:42:00,80.069,80.07,80.049,80.049,11200000.0
2006-01-31 01:43:00,80.055,80.055,80.04,80.044,11200000.0
2006-01-31 01:44:00,80.042,80.062,80.042,80.055,12800000.0
2006-01-31 01:45:00,80.055,80.065,80.052,80.064,16000000.0
2006-01-31 01:46:00,80.054,80.07,80.054,80.068,16000000.0
2006-01-31 01:47:00,80.067,80.076,80.067,80.071,14400000.0
2006-01-31 01:48:00,80.085,80.095,80.076,80.085,12800000.0
2006-01-31 01:49:00,80.091,80.106,80.09,80.103,16000000.0
2006-01-31 01:50:00,80.121,80.136,80.121,80.126,14400000.0
2006-01-31 01:51:00,80.125,80.128,80.119,80.122,11200000.0
2006-01-31 01:53:00,80.14,80.161,80.14,80.161,14400000.0
2006-01-31 01:54:00,80.175,80.175,80.168,80.174,8000000.0
2006-01-31 01:55:00,80.173,80.173,80.158,80.158,12800000.0
2006-01-31 01:56:00,80.156,80.156,80.113,80.113,12800000.0
2006-01-31 01:57:00,80.112,80.112,80.104,80.107,11200000.0
2006-01-31 01:59:00,80.136,80.136,80.128,80.128,3200000.0
2006-01-31 02:01:00,80.15,80.159,80.149,80.159,17600000.0
2006-01-31 02:03:00,80.151,80.161,80.149,80.161,16000000.0
2006-01-31 02:04:00,80.167,80.172,80.166,80.17,12800000.0
2006-01-31 02:05:00,80.17,80.194,80.169,80.194,12800000.0
2006-01-31 02:06:00,80.207,80.21,80.202,80.21,12800000.0
2006-01-31 02:07:00,80.22,80.22,80.209,80.218,12800000.0
2006-01-31 02:08:00,80.232,80.241,80.227,80.241,17600000.0
2006-01-31 02:09:00,80.241,80.241,80.219,80.225,16000000.0
2006-01-31 02:10:00,80.224,80.237,80.224,80.233,9600000.0
2006-01-31 02:12:00,80.226,80.226,80.197,80.197,11200000.0
2006-01-31 02:13:00,80.207,80.22,80.207,80.214,11200000.0
2006-01-31 02:14:00,80.223,80.223,80.196,80.196,11200000.0
2006-01-31 02:15:00,80.197,80.207,80.193,80.2,11200000.0
2006-01-31 02:16:00,80.203,80.213,80.146,80.213,9600000.0
2006-01-31 02:17:00,80.209,80.215,80.199,80.215,11200000.0
2006-01-31 02:18:00,80.218,80.218,80.206,80.212,12800000.0
2006-01-31 02:19:00,80.22,80.232,80.217,80.224,12800000.0
2006-01-31 02:20:00,80.213,80.215,80.21,80.215,8000000.0
2006-01-31 02:21:00,80.212,80.216,80.206,80.207,17600000.0
2006-01-31 02:22:00,80.225,80.236,80.224,80.236,12200000.0
2006-01-31 02:23:00,80.237,80.241,80.229,80.237,12800000.0
2006-01-31 02:24:00,80.241,80.253,80.157,80.246,10600000.0
2006-01-31 02:25:00,80.231,80.236,80.221,80.221,17600000.0
2006-01-31 02:26:00,80.224,80.233,80.215,80.229,17600000.0
2006-01-31 02:29:00,80.228,80.235,80.225,80.229,11200000.0
2006-01-31 02:30:00,80.225,80.226,80.221,80.221,11200000.0
2006-01-31 02:31:00,80.216,80.217,80.199,80.214,17600000.0
2006-01-31 02:33:00,80.216,80.216,80.193,80.193,10600000.0
2006-01-31 02:34:00,80.2,80.207,80.196,80.199,14400000.0
2006-01-31 02:36:00,80.197,80.201,80.197,80.199,12800000.0
2006-01-31 02:38:00,80.208,80.208,80.202,80.207,12800000.0
2006-01-31 02:41:00,80.21,80.228,80.21,80.228,11200000.0
2006-01-31 02:42:00,80.229,80.229,80.221,80.221,12800000.0
2006-01-31 02:43:00,80.215,80.224,80.215,80.219,11200000.0
2006-01-31 02:44:00,80.225,80.229,80.218,80.229,12800000.0
2006-01-31 02:45:00,80.231,80.232,80.226,80.226,11200000.0
2006-01-31 02:46:00,80.217,80.222,80.216,80.222,12800000.0
2006-01-31 02:47:00,80.221,80.222,80.214,80.217,12800000.0
2006-01-31 02:49:00,80.219,80.224,80.216,80.219,17600000.0
2006-01-31 02:50:00,80.224,80.224,80.21,80.217,11200000.0
2006-01-31 02:51:00,80.205,80.205,80.184,80.204,11200000.0
2006-01-31 02:52:00,80.191,80.2,80.135,80.193,11200000.0
2006-01-31 02:53:00,80.181,80.198,80.18,80.195,11200000.0
2006-01-31 02:54:00,80.129,80.226,80.129,80.226,11200000.0
2006-01-31 02:55:00,80.215,80.245,80.215,80.245,11200000.0
2006-01-31 02:56:00,80.249,80.249,80.243,80.246,11200000.0
2006-01-31 02:57:00,80.248,80.257,80.239,80.257,11200000.0
2006-01-31 02:58:00,80.255,80.264,80.242,80.264,8000000.0
2006-01-31 02:59:00,80.257,80.257,80.25,80.251,11200000.0
2006-01-31 03:00:00,80.247,80.252,80.157,80.157,11200000.0
2006-01-31 03:02:00,80.251,80.251,80.243,80.243,11200000.0
2006-01-31 03:03:00,80.245,80.264,80.245,80.264,14400000.0
2006-01-31 03:04:00,80.268,80.28,80.268,80.28,11200000.0
2006-01-31 03:05:00,80.271,80.273,80.264,80.273,16000000.0
2006-01-31 03:06:00,80.269,80.281,80.269,80.281,16000000.0
2006-01-31 03:07:00,80.277,80.283,80.271,80.274,13800000.0
2006-01-31 03:08:00,80.266,80.266,80.247,80.252,11200000.0
2006-01-31 03:09:00,80.257,80.27,80.257,80.27,11200000.0
2006-01-31 03:10:00,80.269,80.269,80.256,80.259,16000000.0
2006-01-31 03:12:00,80.253,80.253,80.238,80.238,17600000.0
2006-01-31 03:13:00,80.246,80.26,80.246,80.26,16000000.0
2006-01-31 03:14:00,80.259,80.259,80.25,80.25,11200000.0
2006-01-31 03:15:00,80.254,80.259,80.253,80.256,17600000.0
2006-01-31 03:16:00,80.238,80.245,80.223,80.223,14400000.0
2006-01-31 03:17:00,80.225,80.242,80.222,80.242,11200000.0
2006-01-31 03:18:00,80.234,80.242,80.229,80.235,12800000.0
2006-01-31 03:19:00,80.247,80.264,80.247,80.254,12800000.0
2006-01-31 03:20:00,80.251,80.256,80.239,80.239,12800000.0
2006-01-31 03:21:00,80.236,80.251,80.232,80.251,14400000.0
2006-01-31 03:22:00,80.252,80.255,80.249,80.254,10600000.0
2006-01-31 03:23:00,80.263,80.263,80.248,80.259,9600000.0
2006-01-31 03:24:00,80.252,80.261,80.25,80.261,9600000.0
2006-01-31 03:25:00,80.272,80.275,80.266,80.266,17000000.0
2006-01-31 03:26:00,80.273,80.273,80.26,80.26,12800000.0
2006-01-31 03:27:00,80.271,80.283,80.271,80.279,13800000.0
2006-01-31 03:28:00,80.279,80.279,80.248,80.248,11200000.0
2006-01-31 03:29:00,80.238,80.252,80.238,80.247,12800000.0
2006-01-31 03:30:00,80.25,80.255,80.191,80.249,17600000.0
2006-01-31 03:32:00,80.25,80.253,80.241,80.241,16000000.0
2006-01-31 03:33:00,80.247,80.254,80.247,80.248,11200000.0
2006-01-31 03:34:00,80.252,80.254,80.241,80.247,11200000.0
2006-01-31 03:35:00,80.251,80.266,80.251,80.258,17600000.0
2006-01-31 03:37:00,80.259,80.272,80.259,80.264,17600000.0
2006-01-31 03:38:00,80.233,80.24,80.224,80.239,12800000.0
2006-01-31 03:39:00,80.223,80.242,80.167,80.242,14400000.0
2006-01-31 03:40:00,80.269,80.27,80.258,80.258,12800000.0
2006-01-31 03:41:00,80.259,80.268,80.259,80.262,11200000.0
2006-01-31 03:42:00,80.257,80.268,80.257,80.258,12800000.0
2006-01-31 03:43:00,80.264,80.267,80.246,80.267,11200000.0
2006-01-31 03:44:00,80.265,80.268,80.255,80.261,12800000.0
2006-01-31 03:46:00,80.245,80.249,80.245,80.248,11200000.0
2006-01-31 03:47:00,80.238,80.238,80.228,80.234,11200000.0
2006-01-31 03:48:00,80.238,80.246,80.238,80.246,11200000.0
2006-01-31 03:49:00,80.244,80.244,80.232,80.232,16000000.0
2006-01-31 03:50:00,80.237,80.243,80.235,80.235,11200000.0
2006-01-31 03:51:00,80.227,80.227,80.217,80.224,8000000.0
2006-01-31 03:52:00,80.213,80.213,80.191,80.204,14400000.0
2006-01-31 03:53:00,80.209,80.212,80.209,80.21,9600000.0
2006-01-31 03:54:00,80.208,80.208,80.196,80.205,14400000.0
2006-01-31 03:55:00,80.202,80.207,80.195,80.207,14400000.0
2006-01-31 03:56:00,80.207,80.212,80.197,80.21,12800000.0
2006-01-31 03:57:00,80.212,80.212,80.202,80.211,12800000.0
2006-01-31 03:58:00,80.213,80.22,80.213,80.218,16000000.0
2006-01-31 03:59:00,80.226,80.228,80.217,80.227,12800000.0
2006-01-31 04:00:00,80.227,80.227,80.195,80.195,14400000.0
2006-01-31 04:01:00,80.186,80.197,80.176,80.197,11200000.0
2006-01-31 04:02:00,80.197,80.197,80.189,80.191,8000000.0
2006-01-31 04:03:00,80.201,80.21,80.201,80.202,12800000.0
2006-01-31 04:04:00,80.202,80.241,80.202,80.241,12800000.0
2006-01-31 04:05:00,80.245,80.25,80.245,80.245,11200000.0
2006-01-31 04:06:00,80.245,80.251,80.244,80.25,14400000.0
2006-01-31 04:07:00,80.246,80.251,80.235,80.235,14400000.0
2006-01-31 04:08:00,80.241,80.242,80.235,80.242,11200000.0
2006-01-31 04:09:00,80.232,80.233,80.225,80.233,11200000.0
2006-01-31 04:10:00,80.234,80.247,80.233,80.247,14400000.0
2006-01-31 04:11:00,80.248,80.248,80.219,80.234,12800000.0
2006-01-31 04:13:00,80.238,80.244,80.235,80.238,11200000.0
2006-01-31 04:14:00,80.225,80.225,80.194,80.194,11200000.0
2006-01-31 04:15:00,80.203,80.207,80.199,80.207,12800000.0
2006-01-31 04:16:00,80.208,80.208,80.193,80.196,11200000.0
2006-01-31 04:17:00,80.203,80.213,80.203,80.204,14400000.0
2006-01-31 04:18:00,80.208,80.214,80.204,80.214,12800000.0
2006-01-31 04:19:00,80.2,80.202,80.18,80.2,12800000.0
2006-01-31 04:20:00,80.203,80.213,80.117,80.213,11200000.0
2006-01-31 04:21:00,80.216,80.216,80.205,80.212,11200000.0
2006-01-31 04:22:00,80.208,80.213,80.2,80.2,16400000.0
2006-01-31 04:24:00,80.219,80.225,80.217,80.225,12800000.0
2006-01-31 04:25:00,80.225,80.225,80.205,80.218,14400000.0
2006-01-31 04:26:00,80.203,80.21,80.201,80.202,14400000.0
2006-01-31 04:27:00,80.2,80.2,80.188,80.195,9600000.0
2006-01-31 04:28:00,80.194,80.209,80.194,80.209,11200000.0
2006-01-31 04:30:00,80.207,80.219,80.202,80.202,12800000.0
2006-01-31 04:31:00,80.203,80.207,80.196,80.205,12800000.0
2006-01-31 04:34:00,80.204,80.21,80.203,80.21,12800000.0
2006-01-31 04:35:00,80.209,80.209,80.2,80.2,12800000.0
2006-01-31 04:36:00,80.2,80.201,80.192,80.195,11600000.0
2006-01-31 04:37:00,80.208,80.209,80.203,80.203,13200000.0
2006-01-31 04:38:00,80.203,80.205,80.192,80.193,9600000.0
2006-01-31 04:39:00,80.182,80.198,80.177,80.195,12800000.0
2006-01-31 04:42:00,80.191,80.195,80.175,80.195,12800000.0
2006-01-31 04:43:00,80.189,80.189,80.171,80.185,12800000.0
2006-01-31 04:44:00,80.203,80.204,80.198,80.198,9600000.0
2006-01-31 04:45:00,80.203,80.209,80.202,80.202,12800000.0
2006-01-31 04:46:00,80.198,80.2,80.188,80.188,14400000.0
2006-01-31 04:47:00,80.182,80.192,80.182,80.189,6400000.0
2006-01-31 04:48:00,80.204,80.204,80.184,80.184,13200000.0
2006-01-31 04:49:00,80.168,80.188,80.168,80.188,11200000.0
2006-01-31 04:50:00,80.19,80.205,80.183,80.205,11200000.0
2006-01-31 04:51:00,80.212,80.226,80.133,80.222,14400000.0
2006-01-31 04:53:00,80.213,80.228,80.213,80.228,9600000.0
2006-01-31 04:54:00,80.222,80.227,80.222,80.226,12800000.0
2006-01-31 04:55:00,80.231,80.243,80.231,80.233,11200000.0
2006-01-31 04:56:00,80.217,80.224,80.212,80.212,18000000.0
2006-01-31 04:57:00,80.224,80.224,80.211,80.221,11200000.0
2006-01-31 04:58:00,80.211,80.224,80.211,80.22,8000000.0
2006-01-31 05:00:00,80.219,80.247,80.219,80.245,11200000.0
2006-01-31 05:01:00,80.247,80.247,80.236,80.243,14400000.0
2006-01-31 05:02:00,80.244,80.244,80.238,80.241,14400000.0
2006-01-31 05:03:00,80.251,80.258,80.243,80.243,12800000.0
2006-01-31 05:04:00,80.25,80.255,80.245,80.252,8000000.0
2006-01-31 05:05:00,80.245,80.255,80.245,80.251,11600000.0
2006-01-31 05:06:00,80.249,80.249,80.228,80.228,11200000.0
2006-01-31 05:07:00,80.209,80.238,80.209,80.238,14400000.0
2006-01-31 05:08:00,80.237,80.237,80.217,80.229,11200000.0
2006-01-31 05:09:00,80.228,80.23,80.218,80.218,17600000.0
2006-01-31 05:11:00,80.235,80.241,80.224,80.224,12800000.0
2006-01-31 05:12:00,80.247,80.258,80.238,80.238,12800000.0
2006-01-31 05:13:00,80.241,80.257,80.24,80.248,12800000.0
2006-01-31 05:14:00,80.241,80.241,80.229,80.229,14400000.0
2006-01-31 05:15:00,80.229,80.245,80.217,80.241,16000000.0
2006-01-31 05:16:00,80.253,80.256,80.193,80.255,16000000.0
2006-01-31 05:17:00,80.24,80.244,80.24,80.242,11200000.0
2006-01-31 05:18:00,80.237,80.241,80.224,80.241,8000000.0
2006-01-31 05:19:00,80.238,80.273,80.238,80.268,16000000.0
2006-01-31 05:20:00,80.267,80.275,80.266,80.266,11200000.0
2006-01-31 05:21:00,80.261,80.261,80.235,80.243,12800000.0
2006-01-31 05:22:00,80.224,80.229,80.223,80.229,11200000.0
2006-01-31 05:23:00,80.231,80.257,80.231,80.248,12800000.0
2006-01-31 05:24:00,80.245,80.251,80.235,80.235,11200000.0
2006-01-31 05:26:00,80.24,80.241,80.226,80.229,12800000.0
2006-01-31 05:27:00,80.213,80.235,80.213,80.235,12800000.0
2006-01-31 05:28:00,80.233,80.239,80.225,80.23,11200000.0
2006-01-31 05:29:00,80.218,80.218,80.208,80.208,10600000.0
2006-01-31 05:30:00,80.22,80.225,80.207,80.215,16000000.0
2006-01-31 05:32:00,80.215,80.226,80.214,80.226,12800000.0
2006-01-31 05:34:00,80.233,80.234,80.229,80.232,16000000.0
2006-01-31 05:35:00,80.235,80.238,80.232,80.238,11200000.0
2006-01-31 05:36:00,80.234,80.234,80.218,80.218,16000000.0
2006-01-31 05:38:00,80.228,80.234,80.216,80.222,16000000.0
2006-01-31 05:39:00,80.222,80.222,80.215,80.218,11200000.0
2006-01-31 05:40:00,80.216,80.22,80.215,80.22,9600000.0
2006-01-31 05:41:00,80.224,80.229,80.223,80.229,12800000.0
2006-01-31 05:43:00,80.231,80.231,80.216,80.216,11200000.0
2006-01-31 05:44:00,80.215,80.215,80.208,80.208,11200000.0
2006-01-31 05:45:00,80.205,80.215,80.205,80.214,16000000.0
2006-01-31 05:46:00,80.212,80.216,80.203,80.213,17600000.0
2006-01-31 05:47:00,80.212,80.219,80.207,80.219,14400000.0
2006-01-31 05:48:00,80.217,80.217,80.2,80.212,9600000.0
2006-01-31 05:49:00,80.199,80.206,80.199,80.206,17600000.0
2006-01-31 05:50:00,80.205,80.205,80.191,80.191,11200000.0
2006-01-31 05:51:00,80.203,80.203,80.193,80.194,11200000.0
2006-01-31 05:53:00,80.175,80.181,80.171,80.171,17600000.0
2006-01-31 05:56:00,80.172,80.187,80.172,80.181,12800000.0
2006-01-31 05:57:00,80.179,80.185,80.178,80.181,12200000.0
2006-01-31 05:59:00,80.18,80.18,80.164,80.171,12800000.0
2006-01-31 06:00:00,80.18,80.18,80.176,80.179,8000000.0
2006-01-31 06:01:00,80.179,80.179,80.158,80.166,10600000.0
2006-01-31 06:02:00,80.17,80.17,80.152,80.152,12800000.0
2006-01-31 06:04:00,80.169,80.186,80.169,80.186,16000000.0
2006-01-31 06:05:00,80.185,80.185,80.172,80.178,14400000.0
2006-01-31 06:06:00,80.18,80.18,80.164,80.164,12800000.0
2006-01-31 06:07:00,80.156,80.156,80.142,80.145,11200000.0
2006-01-31 06:08:00,80.139,80.163,80.139,80.163,11200000.0
2006-01-31 06:09:00,80.184,80.202,80.181,80.202,11200000.0
2006-01-31 06:10:00,80.202,80.202,80.112,80.186,11200000.0
2006-01-31 06:11:00,80.188,80.203,80.186,80.203,17600000.0
2006-01-31 06:12:00,80.194,80.194,80.183,80.187,11200000.0
2006-01-31 06:13:00,80.184,80.205,80.178,80.201,12800000.0
2006-01-31 06:14:00,80.22,80.225,80.21,80.222,12800000.0
2006-01-31 06:15:00,80.212,80.212,80.178,80.178,8000000.0
2006-01-31 06:16:00,80.182,80.189,80.182,80.184,8000000.0
2006-01-31 06:17:00,80.184,80.196,80.183,80.196,12800000.0
2006-01-31 06:18:00,80.197,80.197,80.185,80.185,12800000.0
2006-01-31 06:19:00,80.184,80.192,80.183,80.192,12200000.0
2006-01-31 06:20:00,80.2,80.225,80.2,80.21,16000000.0
2006-01-31 06:21:00,80.211,80.217,80.206,80.209,12600000.0
2006-01-31 06:22:00,80.204,80.207,80.195,80.207,12800000.0
2006-01-31 06:23:00,80.199,80.201,80.187,80.187,8000000.0
2006-01-31 06:27:00,80.183,80.183,80.156,80.181,14400000.0
2006-01-31 06:28:00,80.174,80.18,80.174,80.178,8000000.0
2006-01-31 06:29:00,80.181,80.194,80.181,80.194,11200000.0
2006-01-31 06:30:00,80.189,80.197,80.187,80.197,14400000.0
2006-01-31 06:31:00,80.193,80.196,80.182,80.196,14400000.0
2006-01-31 06:32:00,80.198,80.198,80.183,80.19,12800000.0
2006-01-31 06:33:00,80.194,80.204,80.186,80.198,17600000.0
2006-01-31 06:34:00,80.189,80.212,80.174,80.174,12800000.0
2006-01-31 06:35:00,80.176,80.197,80.176,80.197,12800000.0
2006-01-31 06:36:00,80.207,80.217,80.203,80.21,14400000.0
2006-01-31 06:37:00,80.209,80.216,80.209,80.213,12800000.0
2006-01-31 06:38:00,80.206,80.215,80.203,80.215,16000000.0
2006-01-31 06:39:00,80.222,80.224,80.209,80.221,11200000.0
2006-01-31 06:41:00,80.227,80.233,80.223,80.228,12800000.0
2006-01-31 06:42:00,80.231,80.231,80.223,80.225,9600000.0
2006-01-31 06:43:00,80.172,80.242,80.172,80.242,16000000.0
2006-01-31 06:44:00,80.243,80.243,80.231,80.238,17600000.0
2006-01-31 06:45:00,80.228,80.239,80.216,80.239,17600000.0
2006-01-31 06:46:00,80.24,80.24,80.236,80.24,12800000.0
2006-01-31 06:48:00,80.253,80.265,80.253,80.262,17600000.0
2006-01-31 06:49:00,80.253,80.265,80.246,80.265,17000000.0
2006-01-31 06:50:00,80.251,80.265,80.247,80.247,14400000.0
2006-01-31 06:51:00,80.252,80.258,80.241,80.244,12800000.0
2006-01-31 06:52:00,80.25,80.257,80.25,80.252,12800000.0
2006-01-31 06:53:00,80.252,80.253,80.244,80.249,17600000.0
2006-01-31 06:55:00,80.241,80.253,80.241,80.253,9600000.0
2006-01-31 06:56:00,80.248,80.252,80.247,80.249,11200000.0
2006-01-31 06:57:00,80.245,80.245,80.23,80.24,14400000.0
2006-01-31 06:58:00,80.238,80.239,80.23,80.23,12800000.0
2006-01-31 06:59:00,80.227,80.232,80.208,80.216,12800000.0
2006-01-31 07:00:00,80.223,80.225,80.218,80.222,16000000.0
2006-01-31 07:01:00,80.224,80.244,80.224,80.241,17600000.0
2006-01-31 07:02:00,80.242,80.246,80.24,80.246,12800000.0
2006-01-31 07:03:00,80.242,80.263,80.242,80.263,12800000.0
2006-01-31 07:04:00,80.252,80.252,80.233,80.233,12800000.0
2006-01-31 07:05:00,80.231,80.244,80.229,80.244,11200000.0
2006-01-31 07:06:00,80.241,80.241,80.198,80.198,12800000.0
2006-01-31 07:07:00,80.183,80.193,80.183,80.193,11200000.0
2006-01-31 07:08:00,80.194,80.2,80.177,80.177,16000000.0
2006-01-31 07:09:00,80.179,80.185,80.179,80.182,12800000.0
2006-01-31 07:10:00,80.183,80.183,80.163,80.163,8000000.0
2006-01-31 07:11:00,80.176,80.179,80.171,80.173,12800000.0
2006-01-31 07:12:00,80.171,80.221,80.171,80.221,6400000.0
2006-01-31 07:13:00,80.246,80.258,80.231,80.231,12800000.0
2006-01-31 07:14:00,80.219,80.244,80.219,80.234,11200000.0
2006-01-31 07:15:00,80.231,80.231,80.213,80.213,11200000.0
2006-01-31 07:16:00,80.211,80.225,80.211,80.215,10600000.0
2006-01-31 07:17:00,80.207,80.207,80.187,80.187,12800000.0
2006-01-31 07:18:00,80.197,80.199,80.196,80.198,17600000.0
2006-01-31 07:19:00,80.217,80.223,80.202,80.203,12800000.0
2006-01-31 07:20:00,80.201,80.212,80.187,80.187,12800000.0
2006-01-31 07:21:00,80.19,80.214,80.19,80.198,12800000.0
2006-01-31 07:22:00,80.183,80.193,80.181,80.193,17600000.0
2006-01-31 07:23:00,80.192,80.201,80.192,80.201,11200000.0
2006-01-31 07:24:00,80.199,80.208,80.194,80.196,14400000.0
2006-01-31 07:25:00,80.193,80.205,80.182,80.205,16000000.0
2006-01-31 07:26:00,80.196,80.202,80.196,80.202,3200000.0
2006-01-31 07:27:00,80.193,80.196,80.188,80.189,16400000.0
2006-01-31 07:28:00,80.185,80.21,80.185,80.21,14400000.0
2006-01-31 07:29:00,80.231,80.231,80.189,80.189,11200000.0
2006-01-31 07:30:00,80.19,80.197,80.186,80.197,11200000.0
2006-01-31 07:31:00,80.199,80.209,80.199,80.206,17600000.0
2006-01-31 07:32:00,80.21,80.21,80.199,80.202,17000000.0
2006-01-31 07:33:00,80.203,80.203,80.189,80.192,8000000.0
2006-01-31 07:34:00,80.19,80.19,80.162,80.162,12800000.0
2006-01-31 07:35:00,80.164,80.18,80.164,80.178,16000000.0
2006-01-31 07:36:00,80.157,80.178,80.157,80.177,11200000.0
2006-01-31 07:37:00,80.179,80.188,80.179,80.185,11200000.0
2006-01-31 07:38:00,80.194,80.197,80.193,80.194,12800000.0
2006-01-31 07:39:00,80.191,80.199,80.19,80.199,11200000.0
2006-01-31 07:40:00,80.205,80.205,80.192,80.193,11200000.0
2006-01-31 07:41:00,80.195,80.196,80.185,80.189,12800000.0
2006-01-31 07:42:00,80.189,80.196,80.186,80.196,12800000.0
2006-01-31 07:43:00,80.174,80.18,80.165,80.165,12800000.0
2006-01-31 07:44:00,80.157,80.158,80.148,80.152,11200000.0
2006-01-31 07:45:00,80.153,80.158,80.151,80.153,11200000.0
2006-01-31 07:46:00,80.155,80.156,80.15,80.15,11200000.0
2006-01-31 07:47:00,80.144,80.144,80.131,80.134,14400000.0
2006-01-31 07:49:00,80.121,80.121,80.106,80.119,17600000.0
2006-01-31 07:50:00,80.122,80.13,80.121,80.121,8000000.0
2006-01-31 07:51:00,80.121,80.125,80.112,80.118,12800000.0
2006-01-31 07:52:00,80.118,80.126,80.108,80.108,17600000.0
2006-01-31 07:53:00,80.108,80.118,80.101,80.118,12800000.0
2006-01-31 07:54:00,80.106,80.112,80.104,80.112,11200000.0
2006-01-31 07:55:00,80.105,80.105,80.088,80.104,12800000.0
2006-01-31 07:56:00,80.103,80.111,80.097,80.097,16000000.0
2006-01-31 07:57:00,80.087,80.098,80.087,80.098,11200000.0
2006-01-31 07:58:00,80.097,80.097,80.076,80.076,11200000.0
2006-01-31 07:59:00,80.064,80.071,80.064,80.07,12800000.0
2006-01-31 08:00:00,80.08,80.08,80.064,80.064,8000000.0
2006-01-31 08:01:00,80.059,80.072,80.059,80.072,8000000.0
2006-01-31 08:02:00,80.085,80.086,80.075,80.084,8000000.0
2006-01-31 08:03:00,80.079,80.082,80.072,80.08,11200000.0
2006-01-31 08:04:00,80.077,80.077,80.051,80.055,17600000.0
2006-01-31 08:05:00,80.044,80.046,80.036,80.036,14400000.0
2006-01-31 08:06:00,80.026,80.039,80.021,80.039,7400000.0
2006-01-31 08:07:00,80.043,80.051,80.04,80.051,11200000.0
2006-01-31 08:08:00,80.047,80.051,80.036,80.051,17600000.0
2006-01-31 08:09:00,80.05,80.061,80.043,80.043,12800000.0
2006-01-31 08:10:00,80.038,80.056,80.038,80.052,13200000.0
2006-01-31 08:11:00,80.051,80.051,80.029,80.035,11200000.0
2006-01-31 08:12:00,80.034,80.048,80.034,80.048,16000000.0
2006-01-31 08:13:00,80.049,80.062,80.047,80.057,11200000.0
2006-01-31 08:14:00,80.066,80.069,80.063,80.063,12800000.0
2006-01-31 08:15:00,80.066,80.066,80.033,80.035,16000000.0
2006-01-31 08:16:00,80.038,80.038,80.013,80.028,11200000.0
2006-01-31 08:17:00,80.027,80.032,80.023,80.032,12800000.0
2006-01-31 08:18:00,80.027,80.04,80.024,80.024,12800000.0
2006-01-31 08:19:00,80.012,80.012,79.99,79.994,14400000.0
2006-01-31 08:20:00,80.003,80.005,79.98,79.986,16000000.0
2006-01-31 08:21:00,79.988,80.007,79.98,79.98,17600000.0
2006-01-31 08:22:00,79.981,79.981,79.958,79.958,11200000.0
2006-01-31 08:23:00,79.951,79.974,79.951,79.974,11200000.0
2006-01-31 08:24:00,79.98,79.98,79.972,79.978,9600000.0
2006-01-31 08:25:00,79.98,80.007,79.98,80.004,12800000.0
2006-01-31 08:26:00,80.007,80.013,79.921,80.004,17600000.0
2006-01-31 08:27:00,79.979,80.005,79.979,79.991,12800000.0
2006-01-31 08:28:00,79.996,80.002,79.978,80.002,11200000.0
2006-01-31 08:29:00,80.006,80.006,79.993,79.993,14400000.0
2006-01-31 08:30:00,79.994,80.005,79.994,79.994,11200000.0
2006-01-31 08:31:00,80.005,80.023,80.005,80.015,12800000.0
2006-01-31 08:33:00,80.019,80.024,80.018,80.018,11200000.0
2006-01-31 08:35:00,80.014,80.017,80.001,80.005,17600000.0
2006-01-31 08:36:00,80.017,80.025,80.01,80.01,17600000.0
2006-01-31 08:38:00,80.008,80.008,79.989,79.995,11200000.0
2006-01-31 08:39:00,79.967,79.974,79.966,79.968,16000000.0
2006-01-31 08:40:00,79.951,79.955,79.922,79.922,16000000.0
2006-01-31 08:41:00,79.93,79.951,79.93,79.951,17600000.0
2006-01-31 08:42:00,79.944,79.944,79.932,79.938,12800000.0
2006-01-31 08:43:00,79.944,79.963,79.944,79.963,12800000.0
2006-01-31 08:44:00,79.965,79.972,79.962,79.97,12800000.0
2006-01-31 08:45:00,79.965,79.977,79.959,79.962,16000000.0
2006-01-31 08:46:00,79.966,79.966,79.943,79.953,11200000.0
2006-01-31 08:47:00,79.959,79.959,79.943,79.949,11200000.0
2006-01-31 08:49:00,79.958,79.964,79.953,79.959,17600000.0
2006-01-31 08:51:00,79.959,79.971,79.959,79.971,17600000.0
2006-01-31 08:52:00,79.974,79.978,79.966,79.978,11200000.0
2006-01-31 08:55:00,79.98,79.98,79.965,79.965,16000000.0
2006-01-31 08:59:00,79.981,79.985,79.978,79.985,12800000.0
2006-01-31 09:00:00,80.001,80.007,79.998,80.007,17600000.0
2006-01-31 09:01:00,79.998,79.998,79.981,79.981,11200000.0
2006-01-31 09:02:00,79.974,79.982,79.964,79.982,11200000.0
2006-01-31 09:03:00,79.981,79.988,79.967,79.987,16000000.0
2006-01-31 09:04:00,79.977,79.99,79.977,79.99,11200000.0
2006-01-31 09:05:00,80.0,80.009,79.999,80.002,11200000.0
2006-01-31 09:06:00,79.975,79.984,79.97,79.982,12800000.0
2006-01-31 09:07:00,79.997,80.003,79.988,79.988,12800000.0
2006-01-31 09:08:00,79.988,80.003,79.988,80.003,12800000.0
2006-01-31 09:09:00,80.006,80.007,79.985,79.992,17600000.0
2006-01-31 09:10:00,79.98,79.98,79.932,79.932,12800000.0
2006-01-31 09:11:00,79.929,79.937,79.918,79.937,12800000.0
2006-01-31 09:12:00,79.931,79.932,79.924,79.928,12800000.0
2006-01-31 09:13:00,79.924,79.929,79.914,79.914,11200000.0
2006-01-31 09:14:00,79.92,79.924,79.917,79.92,11200000.0
2006-01-31 09:15:00,79.924,79.938,79.921,79.938,11200000.0
2006-01-31 09:16:00,79.951,79.96,79.951,79.957,12800000.0
2006-01-31 09:17:00,79.955,79.956,79.95,79.951,11200000.0
2006-01-31 09:18:00,79.947,79.95,79.943,79.943,14400000.0
2006-01-31 09:19:00,79.933,79.945,79.933,79.945,12800000.0
2006-01-31 09:20:00,79.95,79.951,79.936,79.937,16000000.0
2006-01-31 09:21:00,79.935,79.941,79.931,79.932,11200000.0
2006-01-31 09:22:00,79.945,79.945,79.931,79.934,17600000.0
2006-01-31 09:23:00,79.931,79.94,79.931,79.934,12800000.0
2006-01-31 09:24:00,79.83,79.92,79.83,79.915,11200000.0
2006-01-31 09:25:00,79.923,79.925,79.912,79.913,12800000.0
2006-01-31 09:26:00,79.908,79.921,79.905,79.921,10600000.0
2006-01-31 09:27:00,79.926,79.968,79.926,79.968,11200000.0
2006-01-31 09:28:00,79.952,79.952,79.937,79.937,12200000.0
2006-01-31 09:29:00,79.921,79.926,79.919,79.926,11200000.0
2006-01-31 09:30:00,79.946,79.968,79.946,79.961,12800000.0
2006-01-31 09:32:00,79.959,79.977,79.956,79.956,14400000.0
2006-01-31 09:33:00,79.966,79.969,79.96,79.963,12800000.0
2006-01-31 09:34:00,79.954,79.954,79.936,79.952,11200000.0
2006-01-31 09:35:00,79.954,79.957,79.948,79.95,12800000.0
2006-01-31 09:36:00,79.968,79.986,79.968,79.982,9600000.0
2006-01-31 09:37:00,79.985,79.997,79.93,79.994,16000000.0
2006-01-31 09:38:00,79.999,79.999,79.98,79.984,11200000.0
2006-01-31 09:39:00,79.973,79.973,79.963,79.969,13200000.0
2006-01-31 09:40:00,79.965,79.98,79.957,79.972,14400000.0
2006-01-31 09:41:00,79.948,79.954,79.946,79.947,11200000.0
2006-01-31 09:42:00,79.923,79.942,79.923,79.937,16000000.0
2006-01-31 09:43:00,79.936,79.936,79.924,79.928,12800000.0
2006-01-31 09:44:00,79.926,79.941,79.922,79.922,12800000.0
2006-01-31 09:45:00,79.928,79.928,79.911,79.919,12800000.0
2006-01-31 09:46:00,79.911,79.911,79.888,79.904,11200000.0
2006-01-31 09:47:00,79.91,79.912,79.896,79.896,12800000.0
2006-01-31 09:48:00,79.898,79.898,79.868,79.868,11200000.0
2006-01-31 09:49:00,79.864,79.912,79.863,79.912,12800000.0
2006-01-31 09:50:00,79.919,79.919,79.912,79.912,16000000.0
2006-01-31 09:51:00,79.895,79.899,79.873,79.873,16000000.0
2006-01-31 09:52:00,79.848,79.859,79.848,79.859,14400000.0
2006-01-31 09:53:00,79.862,79.876,79.862,79.863,12800000.0
2006-01-31 09:54:00,79.867,79.888,79.867,79.888,17600000.0
2006-01-31 09:55:00,79.887,79.888,79.88,79.885,11200000.0
2006-01-31 09:56:00,79.891,79.891,79.878,79.88,14400000.0
2006-01-31 09:57:00,79.884,79.889,79.877,79.889,17600000.0
2006-01-31 09:58:00,79.89,79.893,79.79,79.865,17600000.0
2006-01-31 09:59:00,79.857,79.879,79.857,79.874,17600000.0
2006-01-31 10:00:00,79.871,79.882,79.859,79.882,11200000.0
2006-01-31 10:01:00,79.876,79.887,79.874,79.877,12800000.0
2006-01-31 10:02:00,79.86,79.86,79.848,79.855,16000000.0
2006-01-31 10:03:00,79.853,79.865,79.852,79.863,11200000.0
2006-01-31 10:04:00,79.858,79.866,79.858,79.866,8000000.0
2006-01-31 10:05:00,79.867,79.869,79.84,79.84,14400000.0
2006-01-31 10:06:00,79.84,79.84,79.796,79.796,16000000.0
2006-01-31 10:07:00,79.801,79.806,79.79,79.802,12800000.0
2006-01-31 10:08:00,79.801,79.81,79.789,79.792,11200000.0
2006-01-31 10:09:00,79.792,79.792,79.773,79.773,12200000.0
2006-01-31 10:10:00,79.772,79.772,79.736,79.739,17600000.0
2006-01-31 10:11:00,79.741,79.751,79.741,79.751,11200000.0
2006-01-31 10:12:00,79.745,79.751,79.734,79.751,12800000.0
2006-01-31 10:13:00,79.747,79.766,79.747,79.766,12800000.0
2006-01-31 10:14:00,79.784,79.793,79.784,79.792,11200000.0
2006-01-31 10:15:00,79.786,79.788,79.772,79.772,12800000.0
2006-01-31 10:16:00,79.762,79.762,79.728,79.728,12800000.0
2006-01-31 10:17:00,79.725,79.747,79.725,79.745,11200000.0
2006-01-31 10:18:00,79.734,79.741,79.714,79.736,11200000.0
2006-01-31 10:19:00,79.732,79.732,79.726,79.729,11200000.0
2006-01-31 10:20:00,79.737,79.737,79.721,79.721,17600000.0
2006-01-31 10:21:00,79.704,79.737,79.704,79.726,16000000.0
2006-01-31 10:22:00,79.741,79.756,79.737,79.749,11200000.0
2006-01-31 10:23:00,79.759,79.772,79.756,79.772,11200000.0
2006-01-31 10:24:00,79.771,79.784,79.771,79.784,12800000.0
2006-01-31 10:25:00,79.795,79.795,79.776,79.792,11200000.0
2006-01-31 10:26:00,79.787,79.789,79.775,79.784,16000000.0
2006-01-31 10:27:00,79.773,79.788,79.773,79.788,11200000.0
2006-01-31 10:28:00,79.778,79.78,79.77,79.78,12800000.0
2006-01-31 10:29:00,79.778,79.791,79.778,79.783,11200000.0
2006-01-31 10:30:00,79.788,79.794,79.787,79.794,8000000.0
2006-01-31 10:32:00,79.802,79.802,79.769,79.769,17600000.0
2006-01-31 10:33:00,79.776,79.786,79.776,79.779,11200000.0
2006-01-31 10:34:00,79.781,79.801,79.781,79.801,11200000.0
2006-01-31 10:35:00,79.805,79.813,79.804,79.813,11200000.0
2006-01-31 10:36:00,79.823,79.825,79.819,79.819,11200000.0
2006-01-31 10:37:00,79.821,79.832,79.736,79.821,11200000.0
2006-01-31 10:38:00,79.825,79.863,79.825,79.863,12800000.0
2006-01-31 10:39:00,79.878,79.886,79.876,79.879,11200000.0
2006-01-31 10:40:00,79.883,79.891,79.882,79.882,16000000.0
2006-01-31 10:41:00,79.887,79.893,79.886,79.886,12200000.0
2006-01-31 10:42:00,79.883,79.883,79.866,79.881,11200000.0
2006-01-31 10:43:00,79.878,79.915,79.875,79.915,11200000.0
2006-01-31 10:44:00,79.929,79.94,79.925,79.937,12800000.0
2006-01-31 10:45:00,79.943,79.955,79.943,79.951,12800000.0
2006-01-31 10:46:00,79.933,79.938,79.93,79.938,12800000.0
2006-01-31 10:47:00,79.935,79.938,79.917,79.938,13200000.0
2006-01-31 10:48:00,79.933,79.941,79.921,79.941,12800000.0
2006-01-31 10:49:00,79.933,79.942,79.933,79.942,11200000.0
2006-01-31 10:50:00,79.94,79.94,79.923,79.923,16000000.0
2006-01-31 10:51:00,79.929,79.938,79.929,79.932,17600000.0
2006-01-31 10:52:00,79.93,79.931,79.921,79.921,11200000.0
2006-01-31 10:53:00,79.929,79.938,79.917,79.923,11200000.0
2006-01-31 10:54:00,79.945,79.945,79.934,79.94,17600000.0
2006-01-31 10:55:00,79.937,79.938,79.925,79.932,11200000.0
2006-01-31 10:57:00,79.913,79.924,79.913,79.915,16000000.0
2006-01-31 10:58:00,79.91,79.911,79.817,79.911,12800000.0
2006-01-31 10:59:00,79.909,79.909,79.868,79.868,11200000.0
2006-01-31 11:00:00,79.866,79.87,79.862,79.868,12800000.0
2006-01-31 11:02:00,79.865,79.865,79.845,79.845,16000000.0
2006-01-31 11:03:00,79.84,79.84,79.818,79.83,12800000.0
2006-01-31 11:04:00,79.831,79.848,79.831,79.847,14800000.0
2006-01-31 11:05:00,79.847,79.847,79.829,79.843,17600000.0
2006-01-31 11:06:00,79.836,79.842,79.826,79.842,17000000.0
2006-01-31 11:07:00,79.838,79.839,79.825,79.834,17600000.0
2006-01-31 11:08:00,79.759,79.822,79.759,79.822,11200000.0
2006-01-31 11:09:00,79.828,79.841,79.824,79.832,17000000.0
2006-01-31 11:10:00,79.824,79.826,79.812,79.812,12800000.0
2006-01-31 11:11:00,79.808,79.822,79.799,79.822,11200000.0
2006-01-31 11:12:00,79.821,79.832,79.821,79.823,17600000.0
2006-01-31 11:13:00,79.832,79.834,79.814,79.831,14400000.0
2006-01-31 11:14:00,79.83,79.836,79.812,79.812,11200000.0
2006-01-31 11:15:00,79.795,79.801,79.789,79.798,11200000.0
2006-01-31 11:16:00,79.777,79.798,79.777,79.798,12800000.0
2006-01-31 11:17:00,79.803,79.824,79.797,79.824,11200000.0
2006-01-31 11:18:00,79.82,79.848,79.82,79.848,12800000.0
2006-01-31 11:36:00,79.849,79.867,79.849,79.867,12800000.0
2006-01-31 11:37:00,79.857,79.857,79.851,79.851,11200000.0
2006-01-31 11:38:00,79.856,79.869,79.856,79.867,11200000.0
2006-01-31 11:39:00,79.874,79.881,79.864,79.875,11200000.0
2006-01-31 11:40:00,79.87,79.873,79.862,79.868,11200000.0
2006-01-31 11:41:00,79.861,79.861,79.849,79.849,16000000.0
2006-01-31 11:42:00,79.846,79.851,79.832,79.841,17600000.0
2006-01-31 11:43:00,79.846,79.858,79.835,79.858,11200000.0
2006-01-31 11:44:00,79.848,79.851,79.842,79.844,11200000.0
2006-01-31 11:45:00,79.846,79.86,79.846,79.859,14400000.0
2006-01-31 11:47:00,79.862,79.866,79.846,79.86,17600000.0
2006-01-31 11:48:00,79.861,79.862,79.841,79.862,11200000.0
2006-01-31 11:49:00,79.848,79.863,79.848,79.86,12800000.0
2006-01-31 11:50:00,79.866,79.873,79.858,79.873,12800000.0
2006-01-31 11:51:00,79.87,79.87,79.863,79.868,11200000.0
2006-01-31 11:52:00,79.881,79.884,79.877,79.881,11200000.0
2006-01-31 11:53:00,79.89,79.891,79.877,79.891,16000000.0
2006-01-31 11:54:00,79.897,79.904,79.893,79.904,14400000.0
2006-01-31 11:55:00,79.908,79.947,79.878,79.947,11200000.0
2006-01-31 11:56:00,79.951,79.963,79.951,79.963,12800000.0
2006-01-31 11:57:00,79.967,79.973,79.961,79.969,12800000.0
2006-01-31 11:58:00,79.973,79.976,79.972,79.972,11200000.0
2006-01-31 11:59:00,79.974,79.974,79.947,79.947,11200000.0
2006-01-31 12:00:00,79.958,79.966,79.952,79.957,11200000.0
2006-01-31 12:01:00,79.966,79.976,79.966,79.971,11200000.0
2006-01-31 12:02:00,79.979,79.98,79.972,79.972,14400000.0
2006-01-31 12:03:00,79.977,79.989,79.972,79.988,11200000.0
2006-01-31 12:04:00,80.011,80.036,80.011,80.036,17600000.0
2006-01-31 12:05:00,80.053,80.059,80.051,80.051,17600000.0
2006-01-31 12:07:00,80.052,80.057,80.049,80.051,11200000.0
2006-01-31 12:08:00,80.04,80.04,80.021,80.021,11200000.0
2006-01-31 12:09:00,80.02,80.033,80.019,80.03,14400000.0
2006-01-31 12:10:00,80.02,80.024,80.011,80.015,11200000.0
2006-01-31 12:11:00,80.028,80.04,80.028,80.039,12800000.0
2006-01-31 12:12:00,80.046,80.046,80.036,80.038,11200000.0
2006-01-31 12:13:00,80.037,80.046,80.035,80.038,11200000.0
2006-01-31 12:14:00,80.047,80.055,80.046,80.055,12800000.0
2006-01-31 12:15:00,80.052,80.053,80.04,80.04,12800000.0
2006-01-31 12:16:00,80.025,80.042,80.024,80.042,12800000.0
2006-01-31 12:18:00,80.048,80.073,80.048,80.072,16000000.0
2006-01-31 12:19:00,80.078,80.095,80.07,80.095,12800000.0
2006-01-31 12:20:00,80.104,80.133,80.104,80.131,14400000.0
2006-01-31 12:21:00,80.156,80.158,80.148,80.154,11200000.0
2006-01-31 12:22:00,80.139,80.145,80.135,80.137,16000000.0
2006-01-31 12:23:00,80.142,80.149,80.131,80.149,14400000.0
2006-01-31 12:24:00,80.153,80.18,80.151,80.175,12800000.0
2006-01-31 12:25:00,80.171,80.171,80.156,80.157,11200000.0
2006-01-31 12:26:00,80.154,80.175,80.154,80.175,11600000.0
2006-01-31 12:28:00,80.156,80.164,80.152,80.157,12200000.0
2006-01-31 12:29:00,80.15,80.15,80.136,80.142,17600000.0
2006-01-31 12:30:00,80.133,80.139,80.13,80.135,17600000.0
2006-01-31 12:31:00,80.128,80.143,80.127,80.136,12800000.0
2006-01-31 12:32:00,80.133,80.146,80.132,80.146,12800000.0
2006-01-31 12:33:00,80.153,80.153,80.141,80.146,14400000.0
2006-01-31 12:34:00,80.144,80.15,80.142,80.145,12800000.0
2006-01-31 12:35:00,80.148,80.152,80.142,80.143,11200000.0
2006-01-31 12:36:00,80.145,80.148,80.141,80.143,11200000.0
2006-01-31 12:37:00,80.134,80.143,80.127,80.133,11200000.0
2006-01-31 12:38:00,80.144,80.163,80.064,80.163,17600000.0
2006-01-31 12:39:00,80.167,80.197,80.167,80.197,16000000.0
2006-01-31 12:40:00,80.201,80.208,80.181,80.208,16000000.0
2006-01-31 12:41:00,80.196,80.206,80.196,80.202,12800000.0
2006-01-31 12:42:00,80.188,80.228,80.184,80.228,14400000.0
2006-01-31 12:43:00,80.246,80.264,80.246,80.26,12800000.0
2006-01-31 12:44:00,80.248,80.249,80.218,80.229,17600000.0
2006-01-31 12:45:00,80.237,80.242,80.23,80.236,16000000.0
2006-01-31 12:46:00,80.251,80.265,80.25,80.258,12800000.0
2006-01-31 12:47:00,80.236,80.236,80.193,80.193,12800000.0
2006-01-31 12:48:00,80.199,80.217,80.195,80.217,12800000.0
2006-01-31 12:49:00,80.212,80.212,80.201,80.204,16000000.0
2006-01-31 12:50:00,80.192,80.199,80.186,80.198,13800000.0
2006-01-31 12:51:00,80.184,80.19,80.176,80.182,11200000.0
2006-01-31 12:52:00,80.182,80.186,80.179,80.184,11200000.0
2006-01-31 12:53:00,80.179,80.195,80.179,80.195,11200000.0
2006-01-31 12:54:00,80.199,80.199,80.173,80.173,12800000.0
2006-01-31 12:55:00,80.178,80.19,80.178,80.19,16000000.0
2006-01-31 12:56:00,80.179,80.186,80.179,80.18,11200000.0
2006-01-31 12:57:00,80.175,80.195,80.175,80.195,11200000.0
2006-01-31 12:58:00,80.199,80.218,80.194,80.216,17600000.0
2006-01-31 12:59:00,80.202,80.203,80.188,80.194,16000000.0
2006-01-31 13:00:00,80.196,80.209,80.191,80.209,12800000.0
2006-01-31 13:01:00,80.207,80.214,80.205,80.21,14400000.0
2006-01-31 13:02:00,80.212,80.212,80.196,80.196,12800000.0
2006-01-31 13:03:00,80.195,80.195,80.175,80.189,16000000.0
2006-01-31 13:04:00,80.188,80.191,80.187,80.187,11200000.0
2006-01-31 13:05:00,80.188,80.207,80.188,80.197,12800000.0
2006-01-31 13:06:00,80.215,80.215,80.212,80.212,3200000.0
2006-01-31 13:07:00,80.222,80.222,80.197,80.197,14400000.0
2006-01-31 13:08:00,80.212,80.214,80.205,80.213,17600000.0
2006-01-31 13:09:00,80.232,80.232,80.218,80.227,12800000.0
2006-01-31 13:10:00,80.221,80.229,80.203,80.223,16000000.0
2006-01-31 13:11:00,80.213,80.215,80.21,80.214,11200000.0
2006-01-31 13:12:00,80.21,80.214,80.208,80.214,12800000.0
2006-01-31 13:13:00,80.211,80.219,80.209,80.213,17600000.0
2006-01-31 13:14:00,80.213,80.213,80.19,80.19,12800000.0
2006-01-31 13:15:00,80.2,80.204,80.195,80.204,12800000.0
2006-01-31 13:17:00,80.19,80.2,80.19,80.196,12800000.0
2006-01-31 13:18:00,80.184,80.195,80.176,80.195,11200000.0
2006-01-31 13:20:00,80.184,80.185,80.175,80.177,9600000.0
2006-01-31 13:21:00,80.188,80.192,80.176,80.192,11200000.0
2006-01-31 13:22:00,80.19,80.208,80.19,80.208,13800000.0
2006-01-31 13:23:00,80.246,80.256,80.232,80.232,12800000.0
2006-01-31 13:24:00,80.239,80.242,80.176,80.235,11200000.0
2006-01-31 13:26:00,80.255,80.255,80.245,80.254,17600000.0
2006-01-31 13:27:00,80.253,80.262,80.249,80.262,12800000.0
2006-01-31 13:28:00,80.269,80.275,80.181,80.275,16000000.0
2006-01-31 13:29:00,80.276,80.276,80.257,80.261,11200000.0
2006-01-31 13:30:00,80.26,80.26,80.252,80.252,12800000.0
2006-01-31 13:31:00,80.251,80.262,80.251,80.262,11200000.0
2006-01-31 13:32:00,80.261,80.261,80.244,80.258,11200000.0
2006-01-31 13:33:00,80.259,80.259,80.25,80.252,18600000.0
2006-01-31 13:34:00,80.262,80.262,80.253,80.255,13200000.0
2006-01-31 13:35:00,80.247,80.249,80.238,80.242,36800000.0
2006-01-31 13:36:00,80.256,80.265,80.256,80.257,17600000.0
2006-01-31 13:37:00,80.261,80.261,80.251,80.257,14400000.0
2006-01-31 13:38:00,80.252,80.269,80.249,80.254,33600000.0
2006-01-31 13:39:00,80.251,80.259,80.25,80.259,14400000.0
2006-01-31 13:41:00,80.257,80.26,80.252,80.253,16000000.0
2006-01-31 13:42:00,80.251,80.256,80.246,80.246,11200000.0
2006-01-31 13:44:00,80.254,80.261,80.25,80.253,33000000.0
2006-01-31 13:45:00,80.253,80.264,80.253,80.259,20800000.0
2006-01-31 13:46:00,80.266,80.266,80.258,80.262,24000000.0
2006-01-31 13:47:00,80.256,80.256,80.249,80.249,12800000.0
2006-01-31 13:48:00,80.242,80.242,80.223,80.231,12800000.0
2006-01-31 13:49:00,80.263,80.264,80.249,80.249,17600000.0
2006-01-31 13:50:00,80.242,80.264,80.242,80.244,11200000.0
2006-01-31 13:51:00,80.255,80.256,80.245,80.247,24000000.0
2006-01-31 13:52:00,80.245,80.245,80.225,80.225,12800000.0
2006-01-31 13:53:00,80.234,80.245,80.234,80.245,17600000.0
2006-01-31 13:54:00,80.246,80.246,80.235,80.238,25600000.0
2006-01-31 13:56:00,80.233,80.233,80.219,80.228,14400000.0
2006-01-31 13:57:00,80.226,80.226,80.195,80.195,28800000.0
2006-01-31 13:58:00,80.187,80.197,80.187,80.197,14400000.0
2006-01-31 13:59:00,80.193,80.216,80.183,80.216,32000000.0
2006-01-31 14:00:00,80.222,80.227,80.217,80.217,48000000.0
2006-01-31 14:01:00,80.222,80.226,80.217,80.226,32000000.0
2006-01-31 14:02:00,80.223,80.223,80.199,80.199,14400000.0
2006-01-31 14:03:00,80.217,80.229,80.217,80.22,14400000.0
2006-01-31 14:04:00,80.212,80.219,80.212,80.218,11200000.0
2006-01-31 14:05:00,80.198,80.198,80.186,80.186,24400000.0
2006-01-31 14:06:00,80.186,80.189,80.181,80.182,36800000.0
2006-01-31 14:07:00,80.179,80.187,80.177,80.183,40000000.0
2006-01-31 14:08:00,80.179,80.184,80.178,80.181,16000000.0
2006-01-31 14:09:00,80.183,80.183,80.171,80.174,33600000.0
2006-01-31 14:10:00,80.183,80.194,80.183,80.19,33600000.0
2006-01-31 14:11:00,80.182,80.189,80.179,80.184,14400000.0
2006-01-31 14:12:00,80.191,80.202,80.19,80.196,27200000.0
2006-01-31 14:13:00,80.202,80.213,80.195,80.213,14400000.0
2006-01-31 14:15:00,80.208,80.208,80.196,80.196,28200000.0
2006-01-31 14:16:00,80.195,80.203,80.193,80.201,25600000.0
2006-01-31 14:17:00,80.197,80.205,80.194,80.195,12800000.0
2006-01-31 14:18:00,80.197,80.203,80.197,80.203,16000000.0
2006-01-31 14:20:00,80.196,80.204,80.196,80.204,25600000.0
2006-01-31 14:21:00,80.206,80.214,80.205,80.214,28800000.0
2006-01-31 14:22:00,80.209,80.215,80.2,80.208,11200000.0
2006-01-31 14:23:00,80.208,80.22,80.206,80.22,48000000.0
2006-01-31 14:24:00,80.223,80.223,80.212,80.221,12800000.0
2006-01-31 14:25:00,80.211,80.22,80.209,80.214,12800000.0
2006-01-31 14:26:00,80.224,80.233,80.224,80.227,12800000.0
2006-01-31 14:27:00,80.218,80.227,80.208,80.212,17600000.0
2006-01-31 14:28:00,80.207,80.225,80.207,80.212,11200000.0
2006-01-31 14:29:00,80.21,80.21,80.199,80.209,36800000.0
2006-01-31 14:30:00,80.208,80.214,80.205,80.213,22400000.0
2006-01-31 14:31:00,80.208,80.221,80.208,80.214,20800000.0
2006-01-31 14:32:00,80.228,80.232,80.22,80.232,8000000.0
2006-01-31 14:33:00,80.23,80.236,80.229,80.235,24000000.0
2006-01-31 14:34:00,80.251,80.259,80.247,80.259,12800000.0
2006-01-31 14:35:00,80.248,80.248,80.238,80.242,14400000.0
2006-01-31 14:36:00,80.229,80.231,80.222,80.226,11200000.0
2006-01-31 14:37:00,80.23,80.23,80.221,80.221,11200000.0
2006-01-31 14:38:00,80.216,80.222,80.216,80.222,55400000.0
2006-01-31 14:39:00,80.239,80.247,80.233,80.241,12800000.0
2006-01-31 14:40:00,80.241,80.253,80.233,80.245,14400000.0
2006-01-31 14:42:00,80.268,80.276,80.265,80.271,12800000.0
2006-01-31 14:43:00,80.274,80.282,80.274,80.282,25600000.0
2006-01-31 14:44:00,80.301,80.307,80.292,80.292,12800000.0
2006-01-31 14:45:00,80.283,80.283,80.273,80.282,11200000.0
2006-01-31 14:46:00,80.281,80.291,80.281,80.291,11200000.0
2006-01-31 14:47:00,80.289,80.293,80.283,80.289,16000000.0
2006-01-31 14:48:00,80.295,80.295,80.288,80.294,19200000.0
2006-01-31 14:50:00,80.297,80.297,80.292,80.297,28800000.0
2006-01-31 14:51:00,80.297,80.305,80.297,80.305,32000000.0
2006-01-31 14:52:00,80.307,80.313,80.307,80.313,12800000.0
2006-01-31 14:53:00,80.313,80.313,80.298,80.298,17600000.0
2006-01-31 14:55:00,80.299,80.308,80.297,80.308,16000000.0
2006-01-31 14:57:00,80.309,80.314,80.305,80.305,12800000.0
2006-01-31 14:58:00,80.296,80.296,80.274,80.274,17600000.0
2006-01-31 14:59:00,80.269,80.269,80.259,80.263,16000000.0
2006-01-31 15:00:00,80.266,80.273,80.266,80.273,14400000.0
2006-01-31 15:01:00,80.27,80.276,80.263,80.263,12800000.0
2006-01-31 15:02:00,80.266,80.271,80.254,80.271,27200000.0
2006-01-31 15:03:00,80.296,80.312,80.296,80.301,12800000.0
2006-01-31 15:04:00,80.284,80.284,80.265,80.265,11200000.0
2006-01-31 15:05:00,80.264,80.272,80.263,80.27,11200000.0
2006-01-31 15:06:00,80.273,80.287,80.268,80.268,11200000.0
2006-01-31 15:07:00,80.274,80.29,80.274,80.29,25600000.0
2006-01-31 15:08:00,80.304,80.306,80.3,80.306,12800000.0
2006-01-31 15:09:00,80.291,80.299,80.279,80.279,16000000.0
2006-01-31 15:10:00,80.292,80.32,80.292,80.32,12800000.0
2006-01-31 15:11:00,80.312,80.312,80.287,80.287,32000000.0
2006-01-31 15:12:00,80.288,80.289,80.277,80.289,12800000.0
2006-01-31 15:13:00,80.287,80.29,80.283,80.29,44800000.0
2006-01-31 15:14:00,80.306,80.323,80.294,80.294,35200000.0
2006-01-31 15:15:00,80.288,80.302,80.288,80.302,22400000.0
2006-01-31 15:16:00,80.312,80.317,80.3,80.302,36800000.0
2006-01-31 15:17:00,80.297,80.298,80.29,80.292,22400000.0
2006-01-31 15:18:00,80.294,80.294,80.282,80.283,22400000.0
2006-01-31 15:19:00,80.281,80.301,80.281,80.301,16000000.0
2006-01-31 15:20:00,80.308,80.311,80.304,80.311,24000000.0
2006-01-31 15:21:00,80.31,80.31,80.274,80.274,14400000.0
2006-01-31 15:22:00,80.284,80.296,80.275,80.289,12800000.0
2006-01-31 15:23:00,80.287,80.303,80.287,80.301,47400000.0
2006-01-31 15:24:00,80.297,80.297,80.287,80.287,25600000.0
2006-01-31 15:25:00,80.294,80.301,80.294,80.295,27200000.0
2006-01-31 15:26:00,80.296,80.296,80.287,80.292,40000000.0
2006-01-31 15:27:00,80.29,80.29,80.277,80.284,28800000.0
2006-01-31 15:28:00,80.276,80.277,80.269,80.269,69800000.0
2006-01-31 15:29:00,80.283,80.283,80.19,80.275,46400000.0
2006-01-31 15:30:00,80.195,80.317,80.186,80.212,115200000.0
2006-01-31 15:31:00,80.309,80.309,80.299,80.299,61600000.0
2006-01-31 15:32:00,80.293,80.293,80.284,80.284,30400000.0
2006-01-31 15:33:00,80.276,80.276,80.264,80.266,30400000.0
2006-01-31 15:34:00,80.266,80.271,80.261,80.262,22400000.0
2006-01-31 15:35:00,80.267,80.277,80.264,80.277,33600000.0
2006-01-31 15:36:00,80.277,80.277,80.261,80.261,31400000.0
2006-01-31 15:37:00,80.256,80.267,80.256,80.257,29800000.0
2006-01-31 15:38:00,80.259,80.274,80.259,80.274,59200000.0
2006-01-31 15:39:00,80.27,80.271,80.262,80.266,36800000.0
2006-01-31 15:40:00,80.271,80.28,80.269,80.279,35200000.0
2006-01-31 15:41:00,80.272,80.272,80.259,80.262,25600000.0
2006-01-31 15:42:00,80.268,80.275,80.267,80.268,43200000.0
2006-01-31 15:43:00,80.258,80.268,80.257,80.266,27600000.0
2006-01-31 15:44:00,80.243,80.262,80.243,80.262,12800000.0
2006-01-31 15:45:00,80.262,80.266,80.248,80.266,16400000.0
2006-01-31 15:46:00,80.269,80.27,80.262,80.27,14400000.0
2006-01-31 15:49:00,80.265,80.274,80.257,80.267,11200000.0
2006-01-31 15:50:00,80.278,80.283,80.272,80.283,11200000.0
2006-01-31 15:51:00,80.281,80.286,80.267,80.267,12800000.0
2006-01-31 15:52:00,80.277,80.277,80.246,80.246,20800000.0
2006-01-31 15:53:00,80.25,80.252,80.246,80.247,24000000.0
2006-01-31 15:54:00,80.24,80.247,80.24,80.24,28800000.0
2006-01-31 15:55:00,80.235,80.254,80.235,80.248,24400000.0
2006-01-31 15:56:00,80.251,80.282,80.251,80.282,51200000.0
2006-01-31 15:57:00,80.274,80.282,80.273,80.274,12800000.0
2006-01-31 15:58:00,80.271,80.286,80.271,80.274,19200000.0
2006-01-31 15:59:00,80.266,80.282,80.266,80.282,36800000.0
2006-01-31 16:00:00,80.284,80.292,80.283,80.289,51200000.0
2006-01-31 16:01:00,80.296,80.327,80.296,80.327,41600000.0
2006-01-31 16:02:00,80.323,80.335,80.323,80.324,11200000.0
2006-01-31 16:03:00,80.346,80.363,80.346,80.352,64000000.0
2006-01-31 16:04:00,80.35,80.353,80.346,80.346,44800000.0
2006-01-31 16:05:00,80.337,80.339,80.327,80.334,47400000.0
2006-01-31 16:06:00,80.333,80.333,80.325,80.329,35200000.0
2006-01-31 16:07:00,80.334,80.345,80.326,80.345,32000000.0
2006-01-31 16:08:00,80.337,80.343,80.336,80.343,44800000.0
2006-01-31 16:09:00,80.354,80.359,80.353,80.358,44800000.0
2006-01-31 16:10:00,80.359,80.362,80.353,80.353,41600000.0
2006-01-31 16:11:00,80.342,80.342,80.333,80.333,14400000.0
2006-01-31 16:12:00,80.343,80.349,80.341,80.346,56000000.0
2006-01-31 16:13:00,80.354,80.356,80.346,80.346,11200000.0
2006-01-31 16:14:00,80.345,80.351,80.344,80.348,50000000.0
2006-01-31 16:15:00,80.355,80.37,80.355,80.37,59200000.0
2006-01-31 16:16:00,80.368,80.376,80.363,80.376,17600000.0
2006-01-31 16:17:00,80.373,80.373,80.353,80.353,38400000.0
2006-01-31 16:18:00,80.346,80.35,80.345,80.345,11200000.0
2006-01-31 16:19:00,80.353,80.355,80.337,80.337,22400000.0
2006-01-31 16:20:00,80.33,80.33,80.32,80.327,11200000.0
2006-01-31 16:21:00,80.33,80.336,80.329,80.336,26600000.0
2006-01-31 16:22:00,80.338,80.355,80.338,80.35,41600000.0
2006-01-31 16:23:00,80.343,80.355,80.34,80.347,43200000.0
2006-01-31 16:24:00,80.35,80.372,80.349,80.367,17600000.0
2006-01-31 16:25:00,80.376,80.387,80.375,80.387,33600000.0
2006-01-31 16:26:00,80.395,80.395,80.363,80.363,17000000.0
2006-01-31 16:27:00,80.365,80.376,80.365,80.376,35200000.0
2006-01-31 16:28:00,80.384,80.399,80.384,80.399,27200000.0
2006-01-31 16:29:00,80.389,80.399,80.387,80.398,11200000.0
2006-01-31 16:30:00,80.391,80.391,80.367,80.367,11200000.0
2006-01-31 16:31:00,80.383,80.385,80.373,80.373,41600000.0
2006-01-31 16:33:00,80.363,80.364,80.358,80.36,27200000.0
2006-01-31 16:34:00,80.363,80.365,80.352,80.358,35200000.0
2006-01-31 16:36:00,80.354,80.378,80.354,80.378,51200000.0
2006-01-31 16:37:00,80.376,80.381,80.369,80.371,41000000.0
2006-01-31 16:38:00,80.368,80.372,80.36,80.372,40000000.0
2006-01-31 16:39:00,80.372,80.374,80.365,80.365,35200000.0
2006-01-31 16:40:00,80.362,80.372,80.357,80.371,55400000.0
2006-01-31 16:41:00,80.365,80.376,80.354,80.376,73000000.0
2006-01-31 16:42:00,80.375,80.378,80.365,80.365,54400000.0
2006-01-31 16:43:00,80.355,80.355,80.33,80.33,17600000.0
2006-01-31 16:44:00,80.326,80.338,80.326,80.333,11200000.0
2006-01-31 16:45:00,80.336,80.362,80.336,80.338,57600000.0
2006-01-31 16:46:00,80.326,80.331,80.318,80.318,11200000.0
2006-01-31 16:47:00,80.319,80.336,80.319,80.336,70400000.0
2006-01-31 16:48:00,80.311,80.315,80.304,80.304,52800000.0
2006-01-31 16:49:00,80.317,80.324,80.313,80.313,36800000.0
2006-01-31 16:50:00,80.307,80.307,80.287,80.298,75200000.0
2006-01-31 16:52:00,80.277,80.277,80.265,80.267,46400000.0
2006-01-31 16:53:00,80.265,80.272,80.262,80.262,30400000.0
2006-01-31 16:54:00,80.257,80.257,80.23,80.24,11200000.0
2006-01-31 16:55:00,80.247,80.25,80.23,80.246,26600000.0
2006-01-31 16:56:00,80.249,80.261,80.248,80.261,36800000.0
2006-01-31 16:57:00,80.25,80.252,80.232,80.247,19200000.0
2006-01-31 16:58:00,80.256,80.276,80.256,80.271,12800000.0
2006-01-31 16:59:00,80.267,80.275,80.261,80.261,51200000.0
2006-01-31 17:00:00,80.273,80.273,80.234,80.234,49600000.0
2006-01-31 17:01:00,80.226,80.242,80.224,80.242,40000000.0
2006-01-31 17:02:00,80.239,80.239,80.206,80.206,33600000.0
2006-01-31 17:03:00,80.197,80.218,80.185,80.218,44800000.0
2006-01-31 17:04:00,80.237,80.237,80.213,80.213,41600000.0
2006-01-31 17:05:00,80.209,80.236,80.208,80.225,54400000.0
2006-01-31 17:06:00,80.225,80.225,80.213,80.213,59200000.0
2006-01-31 17:07:00,80.197,80.221,80.197,80.221,35600000.0
2006-01-31 17:08:00,80.217,80.223,80.187,80.187,69200000.0
2006-01-31 17:09:00,80.199,80.199,80.185,80.188,59200000.0
2006-01-31 17:10:00,80.197,80.199,80.189,80.193,25600000.0
2006-01-31 17:11:00,80.184,80.184,80.17,80.176,37200000.0
2006-01-31 17:12:00,80.176,80.176,80.147,80.165,25000000.0
2006-01-31 17:13:00,80.174,80.178,80.164,80.164,28800000.0
2006-01-31 17:14:00,80.158,80.158,80.126,80.126,22400000.0
2006-01-31 17:15:00,80.132,80.135,80.128,80.135,19200000.0
2006-01-31 17:16:00,80.084,80.084,80.045,80.067,17600000.0
2006-01-31 17:17:00,80.101,80.122,80.101,80.121,38400000.0
2006-01-31 17:18:00,80.132,80.143,80.126,80.143,57600000.0
2006-01-31 17:19:00,80.143,80.168,80.143,80.168,23400000.0
2006-01-31 17:20:00,80.191,80.191,80.173,80.173,16000000.0
2006-01-31 17:21:00,80.178,80.18,80.17,80.18,28800000.0
2006-01-31 17:22:00,80.185,80.191,80.171,80.191,19200000.0
2006-01-31 17:23:00,80.198,80.198,80.19,80.193,11200000.0
2006-01-31 17:24:00,80.197,80.197,80.183,80.197,12800000.0
2006-01-31 17:25:00,80.188,80.188,80.175,80.18,17600000.0
2006-01-31 17:26:00,80.192,80.21,80.192,80.209,12800000.0
2006-01-31 17:27:00,80.206,80.206,80.176,80.176,46400000.0
2006-01-31 17:28:00,80.183,80.209,80.183,80.202,12800000.0
2006-01-31 17:29:00,80.187,80.204,80.187,80.204,27200000.0
2006-01-31 17:30:00,80.214,80.233,80.214,80.233,17600000.0
2006-01-31 17:31:00,80.239,80.245,80.231,80.242,88000000.0
2006-01-31 17:32:00,80.256,80.264,80.235,80.235,52800000.0
2006-01-31 17:33:00,80.238,80.254,80.238,80.254,36800000.0
2006-01-31 17:34:00,80.257,80.266,80.255,80.259,64400000.0
2006-01-31 17:35:00,80.259,80.286,80.259,80.286,43200000.0
2006-01-31 17:36:00,80.28,80.289,80.271,80.285,33600000.0
2006-01-31 17:37:00,80.299,80.327,80.299,80.317,16000000.0
2006-01-31 17:38:00,80.323,80.332,80.321,80.326,35600000.0
2006-01-31 17:39:00,80.332,80.34,80.327,80.34,16000000.0
2006-01-31 17:40:00,80.316,80.316,80.301,80.307,74600000.0
2006-01-31 17:41:00,80.324,80.346,80.324,80.344,12800000.0
2006-01-31 17:42:00,80.361,80.361,80.346,80.346,4800000.0
2006-01-31 17:43:00,80.322,80.322,80.301,80.301,17600000.0
2006-01-31 17:44:00,80.292,80.292,80.282,80.289,30400000.0
2006-01-31 17:45:00,80.289,80.298,80.284,80.284,30400000.0
2006-01-31 17:46:00,80.292,80.313,80.292,80.299,41600000.0
2006-01-31 17:47:00,80.316,80.316,80.303,80.303,57000000.0
2006-01-31 17:48:00,80.301,80.304,80.297,80.299,57600000.0
2006-01-31 17:49:00,80.297,80.297,80.268,80.268,46400000.0
2006-01-31 17:50:00,80.269,80.298,80.269,80.298,8000000.0
2006-01-31 17:51:00,80.304,80.312,80.293,80.312,49600000.0
2006-01-31 17:52:00,80.299,80.299,80.268,80.268,42600000.0
2006-01-31 17:53:00,80.261,80.261,80.249,80.256,33600000.0
2006-01-31 17:54:00,80.247,80.263,80.247,80.262,38400000.0
2006-01-31 17:55:00,80.259,80.259,80.241,80.248,40000000.0
2006-01-31 17:56:00,80.233,80.233,80.223,80.231,44800000.0
2006-01-31 17:57:00,80.241,80.241,80.228,80.23,36800000.0
2006-01-31 17:58:00,80.207,80.207,80.183,80.183,18000000.0
2006-01-31 17:59:00,80.163,80.163,80.129,80.152,62400000.0
2006-01-31 18:00:00,80.175,80.201,80.175,80.201,51200000.0
2006-01-31 18:01:00,80.2,80.215,80.2,80.215,32000000.0
2006-01-31 18:02:00,80.238,80.243,80.227,80.243,24000000.0
2006-01-31 18:03:00,80.249,80.249,80.229,80.246,36800000.0
2006-01-31 18:04:00,80.24,80.249,80.223,80.223,33600000.0
2006-01-31 18:05:00,80.23,80.239,80.225,80.238,12800000.0
2006-01-31 18:06:00,80.245,80.258,80.243,80.255,30400000.0
2006-01-31 18:07:00,80.251,80.259,80.248,80.257,11200000.0
2006-01-31 18:08:00,80.248,80.255,80.243,80.246,84800000.0
2006-01-31 18:09:00,80.241,80.241,80.222,80.236,33600000.0
2006-01-31 18:10:00,80.231,80.231,80.205,80.207,16000000.0
2006-01-31 18:11:00,80.195,80.214,80.194,80.214,12800000.0
2006-01-31 18:12:00,80.208,80.228,80.208,80.228,12800000.0
2006-01-31 18:13:00,80.23,80.235,80.212,80.212,27200000.0
2006-01-31 18:14:00,80.196,80.196,80.184,80.186,19200000.0
2006-01-31 18:15:00,80.205,80.206,80.194,80.202,30400000.0
2006-01-31 18:16:00,80.197,80.207,80.191,80.2,55400000.0
2006-01-31 18:17:00,80.192,80.197,80.188,80.191,43200000.0
2006-01-31 18:18:00,80.196,80.203,80.196,80.201,30400000.0
2006-01-31 18:19:00,80.192,80.192,80.169,80.169,46400000.0
2006-01-31 18:20:00,80.178,80.181,80.174,80.174,43200000.0
2006-01-31 18:21:00,80.159,80.161,80.134,80.134,12800000.0
2006-01-31 18:22:00,80.146,80.147,80.139,80.145,33600000.0
2006-01-31 18:23:00,80.151,80.154,80.142,80.146,46400000.0
2006-01-31 18:24:00,80.137,80.169,80.137,80.161,52200000.0
2006-01-31 18:25:00,80.159,80.159,80.139,80.15,33000000.0
2006-01-31 18:26:00,80.14,80.157,80.14,80.149,12800000.0
2006-01-31 18:27:00,80.169,80.176,80.169,80.176,33600000.0
2006-01-31 18:28:00,80.173,80.177,80.167,80.167,12800000.0
2006-01-31 18:29:00,80.167,80.175,80.165,80.167,25600000.0
2006-01-31 18:30:00,80.161,80.161,80.14,80.149,36800000.0
2006-01-31 18:31:00,80.146,80.158,80.14,80.158,11200000.0
2006-01-31 18:32:00,80.159,80.159,80.147,80.147,70400000.0
2006-01-31 18:33:00,80.148,80.148,80.136,80.136,31400000.0
2006-01-31 18:34:00,80.13,80.13,80.114,80.122,19200000.0
2006-01-31 18:35:00,80.123,80.135,80.121,80.13,43200000.0
2006-01-31 18:37:00,80.125,80.13,80.114,80.114,36200000.0
2006-01-31 18:38:00,80.108,80.128,80.108,80.127,49600000.0
2006-01-31 18:39:00,80.124,80.124,80.111,80.115,76200000.0
2006-01-31 18:40:00,80.129,80.137,80.121,80.133,65600000.0
2006-01-31 18:41:00,80.127,80.135,80.121,80.121,72400000.0
2006-01-31 18:42:00,80.117,80.131,80.108,80.108,78400000.0
2006-01-31 18:43:00,80.09,80.1,80.084,80.084,49600000.0
2006-01-31 18:44:00,80.093,80.096,80.09,80.096,30400000.0
2006-01-31 18:45:00,80.102,80.112,80.088,80.112,12800000.0
2006-01-31 18:46:00,80.107,80.121,80.105,80.121,12800000.0
2006-01-31 18:47:00,80.106,80.123,80.106,80.108,14400000.0
2006-01-31 18:48:00,80.109,80.118,80.106,80.106,28800000.0
2006-01-31 18:49:00,80.109,80.109,80.082,80.082,24400000.0
2006-01-31 18:50:00,80.085,80.095,80.085,80.09,45800000.0
2006-01-31 18:51:00,80.09,80.09,80.069,80.069,12800000.0
2006-01-31 18:52:00,80.064,80.065,80.045,80.045,19200000.0
2006-01-31 18:53:00,80.05,80.05,80.034,80.039,30400000.0
2006-01-31 18:54:00,80.039,80.039,80.0,80.0,19200000.0
2006-01-31 18:55:00,80.004,80.015,79.995,80.015,22400000.0
2006-01-31 18:56:00,80.036,80.082,80.036,80.082,16000000.0
2006-01-31 18:57:00,80.092,80.094,80.063,80.063,19200000.0
2006-01-31 18:58:00,80.084,80.099,80.072,80.072,32000000.0
2006-01-31 18:59:00,80.048,80.051,80.042,80.045,32000000.0
2006-01-31 19:00:00,80.045,80.05,80.043,80.049,14400000.0
2006-01-31 19:01:00,80.064,80.077,80.064,80.077,11200000.0
2006-01-31 19:02:00,80.114,80.114,80.068,80.068,43200000.0
2006-01-31 19:03:00,80.083,80.1,80.083,80.1,14400000.0
2006-01-31 19:05:00,80.087,80.097,80.075,80.097,17600000.0
2006-01-31 19:06:00,80.084,80.104,80.081,80.096,56000000.0
2006-01-31 19:07:00,80.08,80.08,80.064,80.064,35200000.0
2006-01-31 19:08:00,80.066,80.08,80.066,80.073,22400000.0
2006-01-31 19:09:00,80.074,80.084,80.067,80.067,12800000.0
2006-01-31 19:10:00,80.079,80.084,80.076,80.076,17600000.0
2006-01-31 19:11:00,80.081,80.084,80.079,80.082,17600000.0
2006-01-31 19:12:00,80.082,80.09,80.079,80.09,24000000.0
2006-01-31 19:13:00,80.084,80.108,80.084,80.106,16000000.0
2006-01-31 19:14:00,80.082,80.082,80.048,80.052,12800000.0
2006-01-31 19:15:00,80.055,80.055,80.034,80.036,16000000.0
2006-01-31 19:16:00,80.04,80.04,80.019,80.03,12800000.0
2006-01-31 19:17:00,80.037,80.046,80.036,80.046,14400000.0
2006-01-31 19:18:00,80.064,80.093,80.064,80.093,32000000.0
2006-01-31 19:19:00,80.091,80.096,80.085,80.085,11200000.0
2006-01-31 19:20:00,80.064,80.064,80.026,80.027,14400000.0
2006-01-31 19:21:00,80.016,80.034,80.016,80.034,17600000.0
2006-01-31 19:22:00,80.044,80.076,80.044,80.076,14400000.0
2006-01-31 19:23:00,80.075,80.075,80.051,80.051,16000000.0
2006-01-31 19:24:00,80.03,80.031,80.008,80.017,48000000.0
2006-01-31 19:25:00,80.008,80.015,80.008,80.015,12800000.0
2006-01-31 19:26:00,80.018,80.018,80.004,80.008,41600000.0
2006-01-31 19:27:00,79.997,80.019,79.997,80.019,14400000.0
2006-01-31 19:28:00,80.02,80.026,80.006,80.026,12800000.0
2006-01-31 19:29:00,80.024,80.03,80.023,80.025,12800000.0
2006-01-31 19:30:00,80.036,80.036,80.028,80.028,11200000.0
2006-01-31 19:31:00,80.032,80.036,80.03,80.033,11200000.0
2006-01-31 19:32:00,80.049,80.06,80.048,80.048,11200000.0
2006-01-31 19:33:00,80.044,80.047,80.035,80.047,12800000.0
2006-01-31 19:34:00,80.061,80.061,80.028,80.031,12800000.0
2006-01-31 19:35:00,80.027,80.027,80.014,80.027,17600000.0
2006-01-31 19:36:00,80.03,80.03,80.018,80.02,16000000.0
2006-01-31 19:37:00,80.005,80.022,80.005,80.022,11200000.0
2006-01-31 19:38:00,80.026,80.034,80.026,80.033,11200000.0
2006-01-31 19:39:00,80.025,80.036,80.01,80.036,12800000.0
2006-01-31 19:40:00,80.033,80.059,80.033,80.056,10600000.0
2006-01-31 19:41:00,80.055,80.055,80.048,80.052,11200000.0
2006-01-31 19:42:00,80.054,80.07,80.054,80.065,11200000.0
2006-01-31 19:43:00,80.083,80.102,80.083,80.102,11200000.0
2006-01-31 19:44:00,80.085,80.099,80.07,80.099,11200000.0
2006-01-31 19:45:00,80.119,80.119,80.104,80.115,16000000.0
2006-01-31 19:46:00,80.118,80.124,80.118,80.118,8000000.0
2006-01-31 19:47:00,80.103,80.103,80.076,80.077,9600000.0
2006-01-31 19:48:00,80.076,80.082,80.063,80.08,12800000.0
2006-01-31 19:49:00,80.072,80.077,80.069,80.07,30400000.0
2006-01-31 19:51:00,80.05,80.05,80.025,80.025,12800000.0
2006-01-31 19:53:00,80.027,80.038,80.027,80.03,11200000.0
2006-01-31 19:54:00,80.027,80.037,80.027,80.028,12800000.0
2006-01-31 19:55:00,80.031,80.033,80.027,80.03,11200000.0
2006-01-31 19:56:00,80.034,80.054,80.034,80.048,16000000.0
2006-01-31 19:57:00,80.023,80.023,80.002,80.011,12800000.0
2006-01-31 19:58:00,80.014,80.015,80.011,80.015,11200000.0
2006-01-31 19:59:00,80.014,80.014,80.011,80.011,6400000.0
2006-01-31 20:01:00,80.005,80.017,80.005,80.016,12800000.0
2006-01-31 20:03:00,80.032,80.04,80.031,80.039,16000000.0
2006-01-31 20:05:00,80.037,80.037,80.024,80.029,12800000.0
2006-01-31 20:06:00,80.027,80.036,80.027,80.036,11200000.0
2006-01-31 20:07:00,80.033,80.038,80.029,80.029,18000000.0
2006-01-31 20:08:00,80.026,80.026,80.011,80.011,38400000.0
2006-01-31 20:09:00,80.024,80.032,80.024,80.027,11200000.0
2006-01-31 20:11:00,80.038,80.038,80.025,80.025,11200000.0
2006-01-31 20:12:00,80.024,80.031,80.024,80.025,11200000.0
2006-01-31 20:13:00,80.019,80.024,80.019,80.021,11200000.0
2006-01-31 20:15:00,80.017,80.017,79.981,79.991,11600000.0
2006-01-31 20:16:00,79.987,79.987,79.975,79.976,28800000.0
2006-01-31 20:17:00,79.965,79.965,79.95,79.956,33600000.0
2006-01-31 20:18:00,79.961,79.967,79.952,79.967,11200000.0
2006-01-31 20:19:00,79.976,79.981,79.976,79.98,11200000.0
2006-01-31 20:20:00,79.971,79.99,79.971,79.99,19200000.0
2006-01-31 20:21:00,79.999,80.004,79.995,80.004,12800000.0
2006-01-31 20:22:00,79.992,80.007,79.992,79.998,14400000.0
2006-01-31 20:23:00,79.987,79.997,79.987,79.991,12800000.0
2006-01-31 20:24:00,79.994,79.996,79.988,79.988,16000000.0
2006-01-31 20:25:00,79.976,79.98,79.971,79.975,11200000.0
2006-01-31 20:26:00,79.969,79.975,79.966,79.969,16000000.0
2006-01-31 20:27:00,79.979,79.988,79.978,79.978,16000000.0
2006-01-31 20:28:00,79.985,80.001,79.98,80.001,11200000.0
2006-01-31 20:29:00,80.002,80.009,79.998,80.009,12800000.0
2006-01-31 20:30:00,80.006,80.01,80.001,80.009,27200000.0
2006-01-31 20:31:00,80.013,80.02,80.012,80.018,11200000.0
2006-01-31 20:32:00,80.021,80.021,80.019,80.019,3200000.0
2006-01-31 20:33:00,80.017,80.02,80.005,80.015,12200000.0
2006-01-31 20:34:00,80.014,80.014,80.01,80.014,11200000.0
2006-01-31 20:36:00,80.017,80.022,80.008,80.02,16000000.0
2006-01-31 20:37:00,80.024,80.024,80.017,80.02,8000000.0
2006-01-31 20:38:00,80.011,80.035,80.011,80.032,12800000.0
2006-01-31 20:39:00,80.062,80.064,80.055,80.055,11200000.0
2006-01-31 20:40:00,80.05,80.058,80.041,80.058,11200000.0
2006-01-31 20:41:00,80.082,80.085,80.072,80.08,14400000.0
2006-01-31 20:42:00,80.083,80.103,80.083,80.103,11200000.0
2006-01-31 20:43:00,80.114,80.116,80.108,80.113,14400000.0
2006-01-31 20:44:00,80.111,80.111,80.093,80.093,6400000.0
2006-01-31 20:45:00,80.097,80.125,80.097,80.125,12800000.0
2006-01-31 20:46:00,80.128,80.128,80.111,80.111,14400000.0
2006-01-31 20:47:00,80.111,80.111,80.104,80.106,12800000.0
2006-01-31 20:48:00,80.103,80.105,80.1,80.103,17600000.0
2006-01-31 20:50:00,80.115,80.118,80.108,80.117,14400000.0
2006-01-31 20:51:00,80.109,80.11,80.1,80.1,28800000.0
2006-01-31 20:52:00,80.097,80.104,80.095,80.1,11200000.0
2006-01-31 20:53:00,80.105,80.105,80.092,80.092,16000000.0
2006-01-31 20:54:00,80.089,80.094,80.087,80.088,14400000.0
2006-01-31 20:56:00,80.08,80.083,80.077,80.078,18000000.0
2006-01-31 20:57:00,80.074,80.091,80.074,80.091,12800000.0
2006-01-31 21:00:00,80.096,80.105,80.091,80.105,17600000.0
2006-01-31 21:01:00,80.099,80.105,80.094,80.094,11200000.0
2006-01-31 21:02:00,80.094,80.099,80.09,80.09,16000000.0
2006-01-31 21:03:00,80.089,80.091,80.082,80.082,11200000.0
2006-01-31 21:04:00,80.076,80.076,80.054,80.06,16000000.0
2006-01-31 21:05:00,80.067,80.083,80.06,80.083,12800000.0
2006-01-31 21:06:00,80.082,80.088,80.078,80.085,12200000.0
2006-01-31 21:07:00,80.114,80.115,80.1,80.107,14400000.0
2006-01-31 21:08:00,80.09,80.09,80.078,80.086,16000000.0
2006-01-31 21:09:00,80.078,80.095,80.073,80.074,8000000.0
2006-01-31 21:10:00,80.075,80.078,80.069,80.076,11200000.0
2006-01-31 21:11:00,80.07,80.073,80.055,80.064,12800000.0
2006-01-31 21:13:00,80.054,80.06,80.042,80.056,16000000.0
2006-01-31 21:14:00,80.055,80.061,80.032,80.032,12800000.0
2006-01-31 21:15:00,80.017,80.184,80.017,80.184,14400000.0
2006-01-31 21:16:00,80.248,80.251,80.219,80.219,9600000.0
2006-01-31 21:17:00,80.235,80.242,80.185,80.185,12800000.0
2006-01-31 21:18:00,80.143,80.143,80.024,80.136,12800000.0
2006-01-31 21:19:00,80.157,80.159,80.144,80.15,17600000.0
2006-01-31 21:20:00,80.121,80.152,80.121,80.152,14400000.0
2006-01-31 21:21:00,80.195,80.21,80.195,80.202,11200000.0
2006-01-31 21:22:00,80.234,80.287,80.234,80.287,12800000.0
2006-01-31 21:23:00,80.307,80.319,80.29,80.29,11200000.0
2006-01-31 21:24:00,80.282,80.302,80.282,80.286,11200000.0
2006-01-31 21:25:00,80.307,80.307,80.286,80.286,11200000.0
2006-01-31 21:26:00,80.297,80.297,80.293,80.294,11200000.0
2006-01-31 21:27:00,80.294,80.294,80.284,80.293,9600000.0
2006-01-31 21:28:00,80.324,80.362,80.319,80.362,11200000.0
2006-01-31 21:29:00,80.354,80.409,80.354,80.409,11200000.0
2006-01-31 21:30:00,80.423,80.426,80.41,80.41,12800000.0
2006-01-31 21:31:00,80.424,80.486,80.424,80.486,11200000.0
2006-01-31 21:32:00,80.494,80.494,80.468,80.468,14400000.0
2006-01-31 21:33:00,80.428,80.44,80.426,80.426,10600000.0
2006-01-31 21:34:00,80.418,80.466,80.418,80.466,17600000.0
2006-01-31 21:35:00,80.477,80.481,80.467,80.467,12800000.0
2006-01-31 21:36:00,80.44,80.472,80.44,80.472,9600000.0
2006-01-31 21:37:00,80.46,80.472,80.454,80.454,16000000.0
2006-01-31 21:38:00,80.414,80.42,80.328,80.328,12800000.0
2006-01-31 21:39:00,80.413,80.417,80.406,80.408,16000000.0
2006-01-31 21:40:00,80.429,80.431,80.414,80.414,11200000.0
2006-01-31 21:41:00,80.418,80.432,80.418,80.422,12800000.0
2006-01-31 21:42:00,80.443,80.443,80.407,80.434,14400000.0
2006-01-31 21:43:00,80.439,80.439,80.425,80.426,14400000.0
2006-01-31 21:44:00,80.419,80.419,80.407,80.412,12800000.0
2006-01-31 21:45:00,80.399,80.399,80.377,80.377,17600000.0
2006-01-31 21:46:00,80.37,80.37,80.323,80.325,14400000.0
2006-01-31 21:47:00,80.297,80.333,80.297,80.333,10600000.0
2006-01-31 21:48:00,80.345,80.345,80.326,80.338,16000000.0
2006-01-31 21:49:00,80.333,80.375,80.333,80.375,11200000.0
2006-01-31 21:50:00,80.377,80.377,80.338,80.338,12800000.0
2006-01-31 21:51:00,80.338,80.351,80.338,80.346,17600000.0
2006-01-31 21:52:00,80.355,80.357,80.355,80.357,3200000.0
2006-01-31 21:53:00,80.362,80.365,80.356,80.36,11200000.0
2006-01-31 21:54:00,80.361,80.365,80.355,80.356,11200000.0
2006-01-31 21:55:00,80.372,80.384,80.372,80.375,11200000.0
2006-01-31 21:56:00,80.389,80.389,80.362,80.362,12800000.0
2006-01-31 21:57:00,80.363,80.373,80.359,80.359,17600000.0
2006-01-31 21:58:00,80.354,80.365,80.354,80.359,17600000.0
2006-01-31 21:59:00,80.365,80.382,80.363,80.375,12800000.0
2006-01-31 22:00:00,80.38,80.38,80.36,80.36,17600000.0
2006-01-31 22:01:00,80.365,80.365,80.338,80.343,11200000.0
2006-01-31 22:02:00,80.341,80.344,80.335,80.335,16000000.0
2006-01-31 22:03:00,80.327,80.332,80.327,80.331,17600000.0
2006-01-31 22:04:00,80.329,80.331,80.322,80.331,16000000.0
2006-01-31 22:05:00,80.342,80.342,80.32,80.32,11200000.0
2006-01-31 22:06:00,80.301,80.301,80.286,80.286,6400000.0
2006-01-31 22:07:00,80.279,80.289,80.279,80.284,16000000.0
2006-01-31 22:09:00,80.289,80.298,80.287,80.298,12800000.0
2006-01-31 22:10:00,80.309,80.311,80.303,80.303,12800000.0
2006-01-31 22:11:00,80.303,80.303,80.286,80.288,8000000.0
2006-01-31 22:12:00,80.279,80.283,80.267,80.273,12800000.0
2006-01-31 22:13:00,80.264,80.276,80.263,80.269,12800000.0
2006-01-31 22:15:00,80.266,80.273,80.265,80.271,14400000.0
2006-01-31 22:16:00,80.283,80.291,80.277,80.291,12800000.0
2006-01-31 22:17:00,80.288,80.308,80.288,80.305,12800000.0
2006-01-31 22:18:00,80.303,80.304,80.299,80.299,16000000.0
2006-01-31 22:19:00,80.296,80.298,80.288,80.288,14400000.0
2006-01-31 22:20:00,80.291,80.299,80.283,80.283,12800000.0
2006-01-31 22:21:00,80.28,80.292,80.28,80.292,17600000.0
2006-01-31 22:22:00,80.299,80.303,80.298,80.301,8000000.0
2006-01-31 22:23:00,80.296,80.296,80.283,80.289,12800000.0
2006-01-31 22:24:00,80.284,80.289,80.284,80.289,11200000.0
2006-01-31 22:25:00,80.301,80.303,80.295,80.295,9600000.0
2006-01-31 22:27:00,80.301,80.308,80.301,80.305,12800000.0
2006-01-31 22:29:00,80.324,80.339,80.324,80.337,16000000.0
2006-01-31 22:30:00,80.35,80.358,80.344,80.354,18000000.0
2006-01-31 22:31:00,80.365,80.365,80.354,80.354,12800000.0
2006-01-31 22:32:00,80.354,80.358,80.296,80.35,11200000.0
2006-01-31 22:33:00,80.343,80.345,80.329,80.334,11200000.0
2006-01-31 22:34:00,80.344,80.344,80.321,80.321,11200000.0
2006-01-31 22:36:00,80.345,80.353,80.339,80.349,17600000.0
2006-01-31 22:37:00,80.345,80.345,80.339,80.342,25000000.0
2006-01-31 22:38:00,80.352,80.352,80.338,80.348,17600000.0
2006-01-31 22:39:00,80.343,80.356,80.343,80.356,12800000.0
2006-01-31 22:40:00,80.355,80.36,80.355,80.359,11200000.0
2006-01-31 22:41:00,80.351,80.351,80.337,80.341,11200000.0
2006-01-31 22:42:00,80.336,80.338,80.325,80.332,17600000.0
2006-01-31 22:43:00,80.329,80.337,80.323,80.327,16000000.0
2006-01-31 22:46:00,80.319,80.327,80.313,80.327,11200000.0
2006-01-31 22:47:00,80.321,80.333,80.321,80.324,17600000.0
2006-01-31 22:48:00,80.333,80.344,80.333,80.344,8000000.0
2006-01-31 22:49:00,80.336,80.336,80.33,80.334,12800000.0
2006-01-31 22:50:00,80.338,80.338,80.322,80.326,11200000.0
2006-01-31 22:52:00,80.319,80.336,80.319,80.336,11200000.0
2006-01-31 22:53:00,80.33,80.331,80.326,80.327,10600000.0
2006-01-31 22:54:00,80.328,80.332,80.319,80.332,11200000.0
2006-01-31 22:55:00,80.321,80.33,80.321,80.328,12800000.0
2006-01-31 22:56:00,80.322,80.324,80.318,80.321,17600000.0
2006-01-31 22:57:00,80.318,80.323,80.315,80.315,17600000.0
2006-01-31 22:58:00,80.322,80.323,80.322,80.323,3200000.0
2006-01-31 23:01:00,80.333,80.337,80.33,80.332,14400000.0
2006-01-31 23:03:00,80.338,80.345,80.334,80.337,16000000.0
2006-01-31 23:04:00,80.339,80.343,80.331,80.339,11200000.0
2006-01-31 23:06:00,80.333,80.337,80.333,80.337,12800000.0
2006-01-31 23:09:00,80.342,80.346,80.338,80.339,17600000.0
2006-01-31 23:11:00,80.35,80.35,80.332,80.333,11200000.0
2006-01-31 23:12:00,80.338,80.341,80.332,80.336,16000000.0
2006-01-31 23:13:00,80.318,80.318,80.313,80.317,12800000.0
2006-01-31 23:15:00,80.314,80.314,80.302,80.305,11200000.0
2006-01-31 23:16:00,80.302,80.305,80.299,80.3,12800000.0
2006-01-31 23:18:00,80.298,80.305,80.295,80.301,11200000.0
2006-01-31 23:20:00,80.298,80.307,80.291,80.303,14400000.0
2006-01-31 23:21:00,80.285,80.303,80.285,80.296,16000000.0
2006-01-31 23:22:00,80.29,80.29,80.284,80.285,12800000.0
2006-01-31 23:23:00,80.294,80.299,80.292,80.293,12800000.0
2006-01-31 23:24:00,80.291,80.295,80.288,80.294,11200000.0
2006-01-31 23:25:00,80.29,80.304,80.289,80.3,16000000.0
2006-01-31 23:26:00,80.302,80.303,80.294,80.297,12800000.0
2006-01-31 23:27:00,80.291,80.291,80.283,80.29,17600000.0
2006-01-31 23:28:00,80.287,80.296,80.287,80.296,12800000.0
2006-01-31 23:29:00,80.301,80.315,80.247,80.299,11200000.0
2006-01-31 23:30:00,80.312,80.324,80.309,80.322,14400000.0
2006-01-31 23:33:00,80.338,80.338,80.33,80.33,12800000.0
2006-01-31 23:34:00,80.342,80.344,80.338,80.344,16000000.0
2006-01-31 23:35:00,80.337,80.338,80.329,80.332,15400000.0
2006-01-31 23:36:00,80.335,80.335,80.326,80.326,12800000.0
2006-01-31 23:37:00,80.332,80.332,80.323,80.325,12800000.0
2006-01-31 23:39:00,80.33,80.33,80.319,80.321,11200000.0
2006-01-31 23:40:00,80.316,80.316,80.294,80.301,34600000.0
2006-01-31 23:41:00,80.31,80.312,80.305,80.312,12800000.0
2006-01-31 23:42:00,80.301,80.312,80.301,80.312,6400000.0
2006-01-31 23:45:00,80.311,80.311,80.29,80.303,11200000.0
2006-01-31 23:46:00,80.292,80.297,80.285,80.286,17600000.0
2006-01-31 23:47:00,80.279,80.292,80.278,80.285,12200000.0
2006-01-31 23:48:00,80.277,80.294,80.228,80.294,8000000.0
2006-01-31 23:49:00,80.298,80.304,80.284,80.289,12800000.0
2006-01-31 23:50:00,80.281,80.281,80.273,80.275,11200000.0
2006-01-31 23:51:00,80.279,80.284,80.267,80.281,12800000.0
2006-01-31 23:52:00,80.274,80.274,80.262,80.268,12800000.0
2006-01-31 23:53:00,80.269,80.27,80.264,80.264,11200000.0
2006-01-31 23:54:00,80.253,80.262,80.231,80.262,14400000.0
2006-01-31 23:55:00,80.265,80.27,80.261,80.27,13800000.0
2006-01-31 23:56:00,80.186,80.299,80.186,80.268,11200000.0
2006-01-31 23:57:00,80.25,80.25,80.241,80.241,16000000.0
2006-01-31 23:58:00,80.245,80.251,80.233,80.25,10600000.0
2006-02-01 00:30:00,80.291,80.547,80.291,80.547,8000000.0
2006-02-01 00:31:00,80.603,80.643,80.603,80.643,12800000.0
2006-02-01 00:32:00,80.628,80.637,80.624,80.637,12800000.0
2006-02-01 00:33:00,80.652,80.669,80.652,80.669,12800000.0
2006-02-01 00:34:00,80.676,80.681,80.672,80.681,19200000.0
2006-02-01 00:35:00,80.681,80.698,80.681,80.691,12800000.0
2006-02-01 00:36:00,80.686,80.701,80.686,80.7,12800000.0
2006-02-01 00:37:00,80.685,80.688,80.684,80.684,12800000.0
2006-02-01 00:38:00,80.671,80.671,80.653,80.664,12800000.0
2006-02-01 00:40:00,80.664,80.672,80.664,80.672,8000000.0
2006-02-01 00:41:00,80.674,80.674,80.664,80.672,16000000.0
2006-02-01 00:42:00,80.655,80.671,80.654,80.66,12800000.0
2006-02-01 00:43:00,80.647,80.654,80.636,80.638,16000000.0
2006-02-01 00:44:00,80.626,80.645,80.615,80.645,17600000.0
2006-02-01 00:45:00,80.651,80.651,80.637,80.638,12800000.0
2006-02-01 00:46:00,80.627,80.628,80.622,80.623,14400000.0
2006-02-01 00:47:00,80.6,80.601,80.588,80.591,12800000.0
2006-02-01 00:48:00,80.589,80.589,80.577,80.58,12800000.0
2006-02-01 00:49:00,80.596,80.604,80.595,80.595,11200000.0
2006-02-01 00:50:00,80.603,80.618,80.603,80.615,12800000.0
2006-02-01 00:51:00,80.621,80.628,80.603,80.628,11200000.0
2006-02-01 00:53:00,80.61,80.616,80.603,80.603,11200000.0
2006-02-01 00:54:00,80.596,80.611,80.596,80.605,17600000.0
2006-02-01 00:58:00,80.601,80.606,80.601,80.605,12800000.0
2006-02-01 00:59:00,80.595,80.597,80.584,80.594,11200000.0
2006-02-01 01:00:00,80.604,80.613,80.603,80.612,16000000.0
2006-02-01 01:02:00,80.605,80.615,80.605,80.615,8000000.0
2006-02-01 01:03:00,80.606,80.617,80.606,80.613,10600000.0
2006-02-01 01:04:00,80.63,80.636,80.623,80.623,12800000.0
2006-02-01 01:05:00,80.627,80.63,80.612,80.618,11200000.0
2006-02-01 01:06:00,80.633,80.665,80.587,80.639,12800000.0
2006-02-01 01:07:00,80.626,80.631,80.62,80.629,12800000.0
2006-02-01 01:08:00,80.629,80.634,80.625,80.627,15400000.0
2006-02-01 01:09:00,80.631,80.631,80.622,80.625,17000000.0
2006-02-01 01:10:00,80.619,80.619,80.583,80.589,16000000.0
2006-02-01 01:12:00,80.597,80.602,80.595,80.598,16000000.0
2006-02-01 01:13:00,80.603,80.61,80.598,80.61,8000000.0
2006-02-01 01:14:00,80.607,80.607,80.598,80.604,16000000.0
2006-02-01 01:16:00,80.604,80.608,80.604,80.607,25000000.0
2006-02-01 01:17:00,80.612,80.616,80.603,80.613,11200000.0
2006-02-01 01:18:00,80.618,80.618,80.606,80.607,12800000.0
2006-02-01 01:20:00,80.614,80.63,80.614,80.615,11200000.0
2006-02-01 01:21:00,80.618,80.62,80.612,80.614,12800000.0
2006-02-01 01:22:00,80.616,80.623,80.614,80.623,12800000.0
2006-02-01 01:23:00,80.625,80.629,80.622,80.628,11200000.0
2006-02-01 01:24:00,80.632,80.632,80.622,80.627,12800000.0
2006-02-01 01:25:00,80.623,80.631,80.608,80.618,12800000.0
2006-02-01 01:27:00,80.627,80.629,80.622,80.623,12800000.0
2006-02-01 01:28:00,80.607,80.61,80.603,80.603,17600000.0
2006-02-01 01:29:00,80.607,80.614,80.595,80.614,17600000.0
2006-02-01 01:31:00,80.612,80.644,80.612,80.644,11200000.0
2006-02-01 01:32:00,80.658,80.658,80.64,80.64,12200000.0
2006-02-01 01:33:00,80.627,80.633,80.616,80.633,11200000.0
2006-02-01 01:34:00,80.632,80.632,80.621,80.621,24000000.0
2006-02-01 01:36:00,80.616,80.616,80.604,80.604,11600000.0
2006-02-01 01:37:00,80.61,80.622,80.609,80.622,14400000.0
2006-02-01 01:39:00,80.63,80.668,80.63,80.668,13800000.0
2006-02-01 01:40:00,80.669,80.673,80.655,80.668,11200000.0
2006-02-01 01:41:00,80.661,80.661,80.646,80.646,12800000.0
2006-02-01 01:42:00,80.641,80.645,80.632,80.632,11200000.0
2006-02-01 01:43:00,80.644,80.65,80.643,80.649,11200000.0
2006-02-01 01:44:00,80.648,80.648,80.635,80.644,12200000.0
2006-02-01 01:45:00,80.645,80.651,80.641,80.649,16000000.0
2006-02-01 01:46:00,80.64,80.662,80.64,80.662,16000000.0
2006-02-01 01:47:00,80.664,80.664,80.65,80.65,13800000.0
2006-02-01 01:48:00,80.664,80.667,80.647,80.656,12800000.0
2006-02-01 01:49:00,80.656,80.658,80.651,80.651,16000000.0
2006-02-01 01:50:00,80.651,80.667,80.651,80.666,14400000.0
2006-02-01 01:51:00,80.661,80.675,80.658,80.675,11200000.0
2006-02-01 01:52:00,80.709,80.72,80.704,80.72,20800000.0
2006-02-01 01:53:00,80.729,80.729,80.706,80.706,14400000.0
2006-02-01 01:54:00,80.708,80.708,80.703,80.703,8000000.0
2006-02-01 01:55:00,80.692,80.715,80.692,80.708,12800000.0
2006-02-01 01:56:00,80.708,80.708,80.693,80.693,12800000.0
2006-02-01 01:57:00,80.674,80.695,80.673,80.695,11200000.0
2006-02-01 01:58:00,80.685,80.692,80.683,80.692,11200000.0
2006-02-01 01:59:00,80.703,80.703,80.606,80.606,12800000.0
2006-02-01 02:00:00,80.69,80.69,80.679,80.685,11200000.0
2006-02-01 02:01:00,80.694,80.694,80.679,80.693,17600000.0
2006-02-01 02:02:00,80.692,80.692,80.682,80.682,12200000.0
2006-02-01 02:03:00,80.672,80.687,80.668,80.669,16000000.0
2006-02-01 02:04:00,80.667,80.675,80.667,80.671,12800000.0
2006-02-01 02:05:00,80.675,80.683,80.67,80.681,12800000.0
2006-02-01 02:06:00,80.693,80.703,80.693,80.702,12800000.0
2006-02-01 02:07:00,80.697,80.714,80.695,80.7,12800000.0
2006-02-01 02:08:00,80.695,80.699,80.69,80.692,17600000.0
2006-02-01 02:09:00,80.697,80.714,80.697,80.714,16000000.0
2006-02-01 02:10:00,80.688,80.688,80.676,80.681,9600000.0
2006-02-01 02:11:00,80.677,80.694,80.676,80.69,12800000.0
2006-02-01 02:12:00,80.676,80.676,80.65,80.65,11200000.0
2006-02-01 02:13:00,80.647,80.656,80.643,80.647,11200000.0
2006-02-01 02:14:00,80.655,80.666,80.655,80.658,11200000.0
2006-02-01 02:15:00,80.651,80.653,80.64,80.646,11200000.0
2006-02-01 02:17:00,80.659,80.666,80.658,80.663,11200000.0
2006-02-01 02:18:00,80.664,80.674,80.664,80.674,12200000.0
2006-02-01 02:19:00,80.668,80.668,80.64,80.646,12800000.0
2006-02-01 02:20:00,80.625,80.631,80.624,80.631,8000000.0
2006-02-01 02:21:00,80.634,80.653,80.634,80.647,17600000.0
2006-02-01 02:22:00,80.651,80.653,80.645,80.652,12800000.0
2006-02-01 02:23:00,80.651,80.659,80.651,80.651,12800000.0
2006-02-01 02:24:00,80.634,80.634,80.529,80.611,11200000.0
2006-02-01 02:25:00,80.597,80.611,80.593,80.593,17600000.0
2006-02-01 02:27:00,80.6,80.603,80.593,80.597,17600000.0
2006-02-01 02:28:00,80.584,80.596,80.584,80.586,14400000.0
2006-02-01 02:29:00,80.587,80.593,80.577,80.593,11200000.0
2006-02-01 02:30:00,80.603,80.605,80.598,80.603,11200000.0
2006-02-01 02:31:00,80.602,80.603,80.587,80.591,18000000.0
2006-02-01 02:32:00,80.6,80.607,80.586,80.607,11200000.0
2006-02-01 02:33:00,80.609,80.615,80.604,80.608,11200000.0
2006-02-01 02:34:00,80.588,80.588,80.575,80.579,14400000.0
2006-02-01 02:35:00,80.583,80.594,80.583,80.594,12800000.0
2006-02-01 02:36:00,80.58,80.581,80.569,80.574,12800000.0
2006-02-01 02:37:00,80.569,80.569,80.553,80.553,12800000.0
2006-02-01 02:38:00,80.559,80.559,80.537,80.537,12800000.0
2006-02-01 02:39:00,80.535,80.539,80.528,80.528,16000000.0
2006-02-01 02:40:00,80.536,80.536,80.523,80.528,12800000.0
2006-02-01 02:41:00,80.541,80.563,80.541,80.563,11200000.0
2006-02-01 02:42:00,80.564,80.577,80.564,80.575,12800000.0
2006-02-01 02:43:00,80.581,80.587,80.58,80.585,11200000.0
2006-02-01 02:44:00,80.584,80.586,80.578,80.584,12800000.0
2006-02-01 02:45:00,80.584,80.59,80.581,80.586,11200000.0
2006-02-01 02:46:00,80.599,80.61,80.599,80.61,12800000.0
2006-02-01 02:47:00,80.617,80.634,80.617,80.634,12800000.0
2006-02-01 02:48:00,80.637,80.637,80.618,80.618,14400000.0
2006-02-01 02:49:00,80.642,80.642,80.626,80.639,17600000.0
2006-02-01 02:50:00,80.628,80.633,80.625,80.633,11200000.0
2006-02-01 02:51:00,80.62,80.62,80.594,80.619,11200000.0
2006-02-01 02:52:00,80.621,80.626,80.567,80.626,11600000.0
2006-02-01 02:53:00,80.653,80.656,80.643,80.643,11200000.0
2006-02-01 02:54:00,80.552,80.655,80.552,80.655,11200000.0
2006-02-01 02:55:00,80.672,80.674,80.67,80.673,11200000.0
2006-02-01 02:56:00,80.677,80.68,80.658,80.658,11200000.0
2006-02-01 02:57:00,80.655,80.655,80.632,80.649,11200000.0
2006-02-01 02:58:00,80.642,80.644,80.624,80.638,8000000.0
2006-02-01 02:59:00,80.637,80.646,80.636,80.646,11200000.0
2006-02-01 03:00:00,80.636,80.636,80.514,80.514,11200000.0
2006-02-01 03:01:00,80.613,80.615,80.603,80.613,11200000.0
2006-02-01 03:02:00,80.625,80.625,80.613,80.613,10600000.0
2006-02-01 03:03:00,80.607,80.607,80.58,80.58,14400000.0
2006-02-01 03:04:00,80.575,80.584,80.575,80.584,11200000.0
2006-02-01 03:05:00,80.582,80.591,80.576,80.576,16000000.0
2006-02-01 03:06:00,80.565,80.572,80.552,80.572,16000000.0
2006-02-01 03:07:00,80.566,80.589,80.566,80.577,13800000.0
2006-02-01 03:08:00,80.582,80.582,80.563,80.567,11200000.0
2006-02-01 03:09:00,80.566,80.566,80.548,80.548,11200000.0
2006-02-01 03:10:00,80.549,80.558,80.544,80.544,16000000.0
2006-02-01 03:11:00,80.536,80.548,80.536,80.548,11200000.0
2006-02-01 03:12:00,80.546,80.567,80.546,80.547,17600000.0
2006-02-01 03:13:00,80.579,80.581,80.572,80.581,16000000.0
2006-02-01 03:14:00,80.588,80.594,80.588,80.589,11200000.0
2006-02-01 03:15:00,80.603,80.609,80.601,80.607,17600000.0
2006-02-01 03:16:00,80.594,80.6,80.588,80.588,13800000.0
2006-02-01 03:17:00,80.586,80.601,80.581,80.601,11600000.0
2006-02-01 03:18:00,80.602,80.604,80.595,80.602,12200000.0
2006-02-01 03:19:00,80.608,80.614,80.605,80.607,12800000.0
2006-02-01 03:20:00,80.581,80.581,80.571,80.575,12800000.0
2006-02-01 03:21:00,80.581,80.588,80.576,80.584,14400000.0
2006-02-01 03:22:00,80.578,80.578,80.565,80.565,11200000.0
2006-02-01 03:23:00,80.57,80.584,80.569,80.584,9600000.0
2006-02-01 03:25:00,80.594,80.604,80.594,80.6,17600000.0
2006-02-01 03:26:00,80.598,80.598,80.583,80.583,12800000.0
2006-02-01 03:27:00,80.597,80.607,80.597,80.606,14400000.0
2006-02-01 03:28:00,80.603,80.603,80.563,80.563,11200000.0
2006-02-01 03:29:00,80.561,80.578,80.561,80.57,12800000.0
2006-02-01 03:30:00,80.56,80.56,80.495,80.554,17600000.0
2006-02-01 03:31:00,80.561,80.561,80.528,80.528,12800000.0
2006-02-01 03:32:00,80.527,80.534,80.527,80.531,8000000.0
2006-02-01 03:33:00,80.544,80.545,80.54,80.54,11200000.0
2006-02-01 03:34:00,80.546,80.551,80.538,80.542,11200000.0
2006-02-01 03:36:00,80.547,80.55,80.547,80.55,11200000.0
2006-02-01 03:37:00,80.548,80.563,80.548,80.562,17600000.0
2006-02-01 03:38:00,80.551,80.568,80.551,80.555,12800000.0
2006-02-01 03:39:00,80.551,80.56,80.494,80.56,14400000.0
2006-02-01 03:40:00,80.556,80.558,80.55,80.55,12800000.0
2006-02-01 03:41:00,80.544,80.544,80.531,80.533,11200000.0
2006-02-01 03:42:00,80.53,80.53,80.519,80.524,12800000.0
2006-02-01 03:43:00,80.525,80.529,80.512,80.529,11200000.0
2006-02-01 03:44:00,80.518,80.518,80.505,80.512,12800000.0
2006-02-01 03:46:00,80.518,80.522,80.518,80.521,11200000.0
2006-02-01 03:47:00,80.536,80.54,80.532,80.539,11200000.0
2006-02-01 03:49:00,80.538,80.538,80.517,80.517,16000000.0
2006-02-01 03:50:00,80.512,80.522,80.511,80.518,11200000.0
2006-02-01 03:51:00,80.523,80.526,80.516,80.526,8000000.0
2006-02-01 03:52:00,80.519,80.519,80.497,80.514,14400000.0
2006-02-01 03:53:00,80.5,80.503,80.499,80.503,9600000.0
2006-02-01 03:54:00,80.507,80.509,80.496,80.509,14400000.0
2006-02-01 03:55:00,80.513,80.518,80.505,80.518,14400000.0
2006-02-01 03:56:00,80.518,80.518,80.509,80.515,12800000.0
2006-02-01 03:58:00,80.529,80.537,80.528,80.531,15400000.0
2006-02-01 03:59:00,80.531,80.531,80.521,80.521,12800000.0
2006-02-01 04:00:00,80.524,80.534,80.513,80.524,14400000.0
2006-02-01 04:01:00,80.535,80.551,80.535,80.551,11200000.0
2006-02-01 04:02:00,80.544,80.544,80.525,80.525,8000000.0
2006-02-01 04:03:00,80.524,80.528,80.516,80.527,12800000.0
2006-02-01 04:04:00,80.541,80.547,80.529,80.537,12800000.0
2006-02-01 04:05:00,80.53,80.531,80.525,80.53,11200000.0
2006-02-01 04:08:00,80.528,80.529,80.521,80.522,11200000.0
2006-02-01 04:09:00,80.514,80.538,80.514,80.538,11200000.0
2006-02-01 04:10:00,80.543,80.548,80.54,80.548,14400000.0
2006-02-01 04:11:00,80.532,80.542,80.53,80.534,12800000.0
2006-02-01 04:12:00,80.537,80.538,80.521,80.521,8000000.0
2006-02-01 04:13:00,80.515,80.525,80.5,80.525,11200000.0
2006-02-01 04:14:00,80.51,80.513,80.508,80.508,11200000.0
2006-02-01 04:15:00,80.515,80.525,80.507,80.514,12800000.0
2006-02-01 04:16:00,80.52,80.52,80.507,80.507,11200000.0
2006-02-01 04:17:00,80.517,80.517,80.509,80.512,14400000.0
2006-02-01 04:18:00,80.52,80.523,80.515,80.518,12800000.0
2006-02-01 04:19:00,80.5,80.509,80.481,80.509,12800000.0
2006-02-01 04:21:00,80.52,80.52,80.509,80.51,11200000.0
2006-02-01 04:23:00,80.511,80.511,80.501,80.507,13200000.0
2006-02-01 04:24:00,80.522,80.526,80.52,80.521,12800000.0
2006-02-01 04:25:00,80.524,80.528,80.518,80.528,14400000.0
2006-02-01 04:26:00,80.528,80.539,80.528,80.536,14400000.0
2006-02-01 04:27:00,80.535,80.535,80.522,80.528,9600000.0
2006-02-01 04:28:00,80.53,80.548,80.53,80.548,11200000.0
2006-02-01 04:29:00,80.549,80.552,80.54,80.552,12800000.0
2006-02-01 04:31:00,80.551,80.552,80.525,80.525,12800000.0
2006-02-01 04:32:00,80.515,80.52,80.513,80.52,12800000.0
2006-02-01 04:34:00,80.532,80.535,80.53,80.53,12200000.0
2006-02-01 04:35:00,80.528,80.528,80.517,80.517,12800000.0
2006-02-01 04:36:00,80.525,80.535,80.525,80.532,6400000.0
2006-02-01 04:37:00,80.544,80.55,80.544,80.545,12800000.0
2006-02-01 04:38:00,80.533,80.533,80.521,80.523,9600000.0
2006-02-01 04:39:00,80.519,80.533,80.515,80.53,12800000.0
2006-02-01 04:40:00,80.534,80.54,80.529,80.54,11200000.0
2006-02-01 04:41:00,80.546,80.554,80.537,80.545,11200000.0
2006-02-01 04:43:00,80.54,80.543,80.534,80.543,12800000.0
2006-02-01 04:44:00,80.541,80.541,80.53,80.53,9600000.0
2006-02-01 04:45:00,80.537,80.537,80.527,80.53,12800000.0
2006-02-01 04:46:00,80.533,80.534,80.526,80.53,14400000.0
2006-02-01 04:47:00,80.529,80.534,80.529,80.533,6400000.0
2006-02-01 04:50:00,80.548,80.548,80.537,80.543,11200000.0
2006-02-01 04:51:00,80.543,80.545,80.452,80.545,14400000.0
2006-02-01 04:52:00,80.541,80.543,80.523,80.543,11200000.0
2006-02-01 04:53:00,80.554,80.554,80.541,80.541,9600000.0
2006-02-01 04:55:00,80.541,80.546,80.54,80.541,11200000.0
2006-02-01 04:56:00,80.539,80.543,80.529,80.534,17600000.0
2006-02-01 04:57:00,80.537,80.537,80.521,80.534,11200000.0
2006-02-01 04:58:00,80.532,80.536,80.526,80.526,8000000.0
2006-02-01 05:01:00,80.532,80.532,80.523,80.529,14400000.0
2006-02-01 05:03:00,80.525,80.525,80.511,80.516,12200000.0
2006-02-01 05:04:00,80.529,80.544,80.529,80.541,8000000.0
2006-02-01 05:05:00,80.532,80.541,80.532,80.539,11200000.0
2006-02-01 05:06:00,80.542,80.548,80.538,80.538,11200000.0
2006-02-01 05:07:00,80.523,80.549,80.523,80.543,14400000.0
2006-02-01 05:08:00,80.548,80.551,80.531,80.549,11200000.0
2006-02-01 05:09:00,80.541,80.552,80.541,80.549,17600000.0
2006-02-01 05:10:00,80.56,80.56,80.539,80.56,12800000.0
2006-02-01 05:11:00,80.552,80.552,80.531,80.531,12800000.0
2006-02-01 05:12:00,80.542,80.545,80.536,80.536,12800000.0
2006-02-01 05:14:00,80.536,80.536,80.531,80.534,14400000.0
2006-02-01 05:15:00,80.533,80.545,80.518,80.537,16000000.0
2006-02-01 05:16:00,80.544,80.549,80.487,80.549,16000000.0
2006-02-01 05:17:00,80.548,80.561,80.548,80.561,11200000.0
2006-02-01 05:18:00,80.565,80.574,80.555,80.574,8000000.0
2006-02-01 05:19:00,80.566,80.574,80.563,80.563,16000000.0
2006-02-01 05:20:00,80.563,80.573,80.563,80.564,11200000.0
2006-02-01 05:21:00,80.58,80.589,80.575,80.589,12800000.0
2006-02-01 05:22:00,80.582,80.584,80.579,80.584,11200000.0
2006-02-01 05:23:00,80.571,80.588,80.571,80.579,12800000.0
2006-02-01 05:24:00,80.582,80.589,80.577,80.577,11200000.0
2006-02-01 05:25:00,80.575,80.58,80.572,80.58,12800000.0
2006-02-01 05:26:00,80.573,80.578,80.562,80.578,12800000.0
2006-02-01 05:27:00,80.571,80.579,80.57,80.579,12800000.0
2006-02-01 05:29:00,80.577,80.578,80.571,80.571,11200000.0
2006-02-01 05:30:00,80.574,80.574,80.554,80.565,16000000.0
2006-02-01 05:31:00,80.566,80.575,80.565,80.575,17600000.0
2006-02-01 05:32:00,80.565,80.574,80.564,80.564,12800000.0
2006-02-01 05:33:00,80.558,80.558,80.549,80.552,9600000.0
2006-02-01 05:34:00,80.557,80.557,80.551,80.553,16000000.0
2006-02-01 05:35:00,80.552,80.56,80.552,80.552,11200000.0
2006-02-01 05:36:00,80.559,80.568,80.551,80.551,16000000.0
2006-02-01 05:37:00,80.558,80.564,80.558,80.562,11200000.0
2006-02-01 05:38:00,80.56,80.563,80.544,80.561,16000000.0
2006-02-01 05:39:00,80.56,80.569,80.559,80.567,11200000.0
2006-02-01 05:40:00,80.562,80.564,80.559,80.564,9600000.0
2006-02-01 05:41:00,80.565,80.565,80.558,80.562,12800000.0
2006-02-01 05:44:00,80.547,80.547,80.543,80.543,11200000.0
2006-02-01 05:45:00,80.54,80.556,80.54,80.556,16000000.0
2006-02-01 05:46:00,80.557,80.557,80.541,80.548,17600000.0
2006-02-01 05:47:00,80.547,80.558,80.547,80.558,14400000.0
2006-02-01 05:50:00,80.575,80.587,80.569,80.569,10600000.0
2006-02-01 05:51:00,80.575,80.575,80.562,80.562,11200000.0
2006-02-01 05:53:00,80.551,80.555,80.546,80.554,17600000.0
2006-02-01 05:55:00,80.495,80.58,80.495,80.577,11200000.0
2006-02-01 05:56:00,80.566,80.581,80.566,80.577,12800000.0
2006-02-01 05:58:00,80.57,80.57,80.481,80.556,12800000.0
2006-02-01 06:00:00,80.576,80.576,80.545,80.545,8000000.0
2006-02-01 06:01:00,80.55,80.552,80.528,80.552,11200000.0
2006-02-01 06:02:00,80.557,80.557,80.538,80.538,12800000.0
2006-02-01 06:03:00,80.557,80.563,80.551,80.551,11200000.0
2006-02-01 06:04:00,80.562,80.566,80.548,80.557,16000000.0
2006-02-01 06:07:00,80.572,80.58,80.562,80.58,11200000.0
2006-02-01 06:08:00,80.579,80.589,80.578,80.582,11200000.0
2006-02-01 06:09:00,80.565,80.571,80.563,80.571,11200000.0
2006-02-01 06:10:00,80.567,80.567,80.477,80.552,11200000.0
2006-02-01 06:11:00,80.54,80.545,80.531,80.545,17600000.0
2006-02-01 06:12:00,80.548,80.551,80.545,80.55,11200000.0
2006-02-01 06:13:00,80.55,80.55,80.516,80.541,12800000.0
2006-02-01 06:14:00,80.55,80.556,80.54,80.555,12800000.0
2006-02-01 06:15:00,80.556,80.566,80.556,80.561,8000000.0
2006-02-01 06:18:00,80.565,80.57,80.561,80.568,12800000.0
2006-02-01 06:20:00,80.572,80.581,80.571,80.571,16000000.0
2006-02-01 06:21:00,80.576,80.577,80.571,80.571,12800000.0
2006-02-01 06:22:00,80.571,80.58,80.571,80.575,12800000.0
2006-02-01 06:24:00,80.572,80.577,80.566,80.577,8000000.0
2006-02-01 06:25:00,80.573,80.574,80.549,80.574,12800000.0
2006-02-01 06:26:00,80.562,80.562,80.548,80.553,12800000.0
2006-02-01 06:27:00,80.558,80.565,80.546,80.565,14400000.0
2006-02-01 06:29:00,80.553,80.562,80.553,80.562,11200000.0
2006-02-01 06:30:00,80.559,80.566,80.559,80.566,14400000.0
2006-02-01 06:31:00,80.561,80.561,80.551,80.556,13800000.0
2006-02-01 06:33:00,80.562,80.57,80.551,80.567,17600000.0
2006-02-01 06:34:00,80.547,80.577,80.547,80.577,12800000.0
2006-02-01 06:35:00,80.573,80.573,80.557,80.558,12800000.0
2006-02-01 06:36:00,80.55,80.554,80.538,80.538,14400000.0
2006-02-01 06:37:00,80.542,80.542,80.533,80.534,12800000.0
2006-02-01 06:38:00,80.533,80.547,80.531,80.547,16000000.0
2006-02-01 06:39:00,80.553,80.553,80.536,80.545,11200000.0
2006-02-01 06:40:00,80.546,80.553,80.542,80.55,10000000.0
2006-02-01 06:41:00,80.548,80.548,80.537,80.538,12800000.0
2006-02-01 06:42:00,80.541,80.553,80.541,80.553,9600000.0
2006-02-01 06:43:00,80.5,80.581,80.5,80.558,15400000.0
2006-02-01 06:44:00,80.54,80.543,80.531,80.543,17600000.0
2006-02-01 06:45:00,80.535,80.535,80.518,80.522,17600000.0
2006-02-01 06:46:00,80.52,80.52,80.515,80.517,12800000.0
2006-02-01 06:47:00,80.52,80.52,80.508,80.513,12800000.0
2006-02-01 06:48:00,80.512,80.524,80.508,80.519,17600000.0
2006-02-01 06:49:00,80.507,80.511,80.492,80.511,17600000.0
2006-02-01 06:50:00,80.502,80.522,80.502,80.522,14400000.0
2006-02-01 06:51:00,80.527,80.527,80.516,80.525,12800000.0
2006-02-01 06:52:00,80.529,80.529,80.518,80.526,12800000.0
2006-02-01 06:53:00,80.53,80.54,80.528,80.54,17000000.0
2006-02-01 06:54:00,80.559,80.57,80.557,80.559,14400000.0
2006-02-01 06:56:00,80.554,80.56,80.552,80.56,11200000.0
2006-02-01 06:57:00,80.56,80.56,80.548,80.551,14400000.0
2006-02-01 06:58:00,80.551,80.559,80.551,80.557,12800000.0
2006-02-01 06:59:00,80.557,80.557,80.536,80.551,12800000.0
2006-02-01 07:00:00,80.552,80.552,80.545,80.548,16000000.0
2006-02-01 07:02:00,80.548,80.552,80.546,80.552,12800000.0
2006-02-01 07:03:00,80.534,80.546,80.534,80.542,12800000.0
2006-02-01 07:04:00,80.536,80.545,80.535,80.545,12800000.0
2006-02-01 07:05:00,80.543,80.545,80.531,80.545,11200000.0
2006-02-01 07:07:00,80.544,80.544,80.537,80.537,11200000.0
2006-02-01 07:08:00,80.541,80.544,80.534,80.537,16000000.0
2006-02-01 07:09:00,80.54,80.542,80.534,80.539,12800000.0
2006-02-01 07:10:00,80.528,80.538,80.528,80.538,4800000.0
2006-02-01 07:11:00,80.542,80.542,80.527,80.528,12800000.0
2006-02-01 07:12:00,80.519,80.532,80.519,80.532,8000000.0
2006-02-01 07:13:00,80.525,80.531,80.525,80.527,12800000.0
2006-02-01 07:15:00,80.528,80.531,80.521,80.521,11200000.0
2006-02-01 07:16:00,80.521,80.53,80.521,80.53,11200000.0
2006-02-01 07:17:00,80.536,80.54,80.532,80.532,12800000.0
2006-02-01 07:18:00,80.542,80.545,80.54,80.544,17600000.0
2006-02-01 07:20:00,80.548,80.557,80.546,80.546,12800000.0
2006-02-01 07:21:00,80.537,80.55,80.537,80.546,12800000.0
2006-02-01 07:22:00,80.549,80.553,80.542,80.545,17600000.0
2006-02-01 07:23:00,80.539,80.539,80.53,80.53,11200000.0
2006-02-01 07:24:00,80.526,80.538,80.526,80.529,14400000.0
2006-02-01 07:25:00,80.507,80.535,80.49,80.535,16000000.0
2006-02-01 07:26:00,80.518,80.53,80.518,80.53,3200000.0
2006-02-01 07:27:00,80.529,80.534,80.52,80.52,16000000.0
2006-02-01 07:28:00,80.507,80.517,80.507,80.517,14400000.0
2006-02-01 07:29:00,80.53,80.533,80.525,80.527,11200000.0
2006-02-01 07:30:00,80.535,80.535,80.522,80.525,11200000.0
2006-02-01 07:31:00,80.521,80.532,80.521,80.528,17600000.0
2006-02-01 07:32:00,80.529,80.529,80.518,80.521,17600000.0
2006-02-01 07:33:00,80.523,80.531,80.523,80.528,8000000.0
2006-02-01 07:34:00,80.534,80.535,80.529,80.53,12800000.0
2006-02-01 07:37:00,80.527,80.527,80.519,80.519,11200000.0
2006-02-01 07:38:00,80.525,80.528,80.524,80.525,12800000.0
2006-02-01 07:42:00,80.532,80.536,80.53,80.536,12800000.0
2006-02-01 07:43:00,80.539,80.54,80.53,80.534,12800000.0
2006-02-01 07:44:00,80.539,80.54,80.528,80.532,11200000.0
2006-02-01 07:46:00,80.534,80.543,80.534,80.537,11200000.0
2006-02-01 07:47:00,80.536,80.537,80.525,80.531,14400000.0
2006-02-01 07:48:00,80.525,80.528,80.52,80.524,14400000.0
2006-02-01 07:49:00,80.522,80.531,80.519,80.531,17600000.0
2006-02-01 07:50:00,80.527,80.533,80.527,80.533,8000000.0
2006-02-01 07:52:00,80.533,80.544,80.531,80.539,17600000.0
2006-02-01 07:53:00,80.544,80.544,80.537,80.542,12800000.0
2006-02-01 07:54:00,80.539,80.539,80.533,80.533,11200000.0
2006-02-01 07:55:00,80.527,80.527,80.511,80.527,12800000.0
2006-02-01 07:58:00,80.531,80.531,80.522,80.526,11200000.0
2006-02-01 08:01:00,80.528,80.53,80.521,80.523,8000000.0
2006-02-01 08:02:00,80.528,80.528,80.523,80.525,6400000.0
2006-02-01 08:03:00,80.528,80.532,80.522,80.53,11200000.0
2006-02-01 08:04:00,80.531,80.532,80.518,80.523,17600000.0
2006-02-01 08:05:00,80.521,80.525,80.516,80.52,14400000.0
2006-02-01 08:06:00,80.521,80.527,80.52,80.52,13200000.0
2006-02-01 08:07:00,80.521,80.531,80.518,80.531,11200000.0
2006-02-01 08:08:00,80.543,80.547,80.538,80.538,17600000.0
2006-02-01 08:09:00,80.532,80.532,80.511,80.511,12800000.0
2006-02-01 08:10:00,80.509,80.529,80.509,80.523,12800000.0
2006-02-01 08:11:00,80.522,80.522,80.509,80.516,11200000.0
2006-02-01 08:13:00,80.519,80.521,80.511,80.511,10600000.0
2006-02-01 08:14:00,80.537,80.544,80.53,80.53,12800000.0
2006-02-01 08:15:00,80.541,80.543,80.519,80.519,16000000.0
2006-02-01 08:17:00,80.525,80.525,80.514,80.518,12800000.0
2006-02-01 08:18:00,80.527,80.537,80.522,80.537,12800000.0
2006-02-01 08:22:00,80.528,80.53,80.525,80.526,11200000.0
2006-02-01 08:23:00,80.54,80.548,80.54,80.548,11200000.0
2006-02-01 08:24:00,80.563,80.563,80.546,80.546,9600000.0
2006-02-01 08:25:00,80.535,80.539,80.533,80.537,12800000.0
2006-02-01 08:26:00,80.532,80.539,80.444,80.533,8000000.0
2006-02-01 08:27:00,80.51,80.529,80.51,80.525,12800000.0
2006-02-01 08:28:00,80.536,80.547,80.524,80.538,11200000.0
2006-02-01 08:30:00,80.522,80.524,80.513,80.513,11200000.0
2006-02-01 08:31:00,80.51,80.533,80.51,80.531,12800000.0
2006-02-01 08:32:00,80.545,80.547,80.54,80.54,11200000.0
2006-02-01 08:34:00,80.532,80.536,80.527,80.534,9600000.0
2006-02-01 08:35:00,80.546,80.552,80.54,80.545,17600000.0
2006-02-01 08:36:00,80.536,80.541,80.524,80.528,17600000.0
2006-02-01 08:37:00,80.518,80.526,80.515,80.523,11200000.0
2006-02-01 08:38:00,80.511,80.53,80.511,80.53,11200000.0
2006-02-01 08:40:00,80.546,80.548,80.534,80.534,16000000.0
2006-02-01 08:43:00,80.542,80.564,80.542,80.564,12800000.0
2006-02-01 08:44:00,80.558,80.558,80.536,80.536,12200000.0
2006-02-01 08:45:00,80.519,80.532,80.519,80.529,16000000.0
2006-02-01 08:46:00,80.532,80.547,80.532,80.547,11200000.0
2006-02-01 08:47:00,80.558,80.558,80.545,80.549,11200000.0
2006-02-01 08:49:00,80.559,80.582,80.559,80.581,17600000.0
2006-02-01 08:50:00,80.58,80.58,80.557,80.557,12800000.0
2006-02-01 08:51:00,80.553,80.572,80.553,80.564,17600000.0
2006-02-01 08:53:00,80.559,80.561,80.552,80.552,16000000.0
2006-02-01 08:54:00,80.553,80.553,80.541,80.541,3200000.0
2006-02-01 08:56:00,80.552,80.56,80.552,80.559,11200000.0
2006-02-01 08:57:00,80.546,80.562,80.546,80.562,11200000.0
2006-02-01 08:58:00,80.573,80.58,80.573,80.58,9600000.0
2006-02-01 08:59:00,80.589,80.591,80.575,80.575,12800000.0
2006-02-01 09:00:00,80.588,80.601,80.588,80.601,17600000.0
2006-02-01 09:01:00,80.606,80.619,80.598,80.619,11200000.0
2006-02-01 09:02:00,80.648,80.675,80.648,80.671,11200000.0
2006-02-01 09:03:00,80.666,80.669,80.647,80.66,16000000.0
2006-02-01 09:04:00,80.659,80.659,80.634,80.635,11200000.0
2006-02-01 09:05:00,80.641,80.664,80.641,80.664,11200000.0
2006-02-01 09:06:00,80.663,80.663,80.645,80.656,12800000.0
2006-02-01 09:07:00,80.667,80.674,80.665,80.666,12800000.0
2006-02-01 09:08:00,80.656,80.656,80.629,80.639,12800000.0
2006-02-01 09:09:00,80.641,80.651,80.634,80.651,17600000.0
2006-02-01 09:10:00,80.636,80.636,80.618,80.62,12800000.0
2006-02-01 09:11:00,80.636,80.654,80.636,80.654,12800000.0
2006-02-01 09:12:00,80.655,80.657,80.646,80.646,12800000.0
2006-02-01 09:13:00,80.634,80.635,80.627,80.627,11200000.0
2006-02-01 09:14:00,80.621,80.621,80.602,80.618,11200000.0
2006-02-01 09:15:00,80.62,80.627,80.619,80.622,11200000.0
2006-02-01 09:16:00,80.618,80.635,80.618,80.629,12800000.0
2006-02-01 09:17:00,80.633,80.647,80.626,80.647,11200000.0
2006-02-01 09:18:00,80.655,80.674,80.655,80.674,14400000.0
2006-02-01 09:19:00,80.667,80.67,80.659,80.667,12200000.0
2006-02-01 09:20:00,80.659,80.664,80.65,80.657,16000000.0
2006-02-01 09:21:00,80.658,80.663,80.654,80.658,11200000.0
2006-02-01 09:22:00,80.662,80.67,80.658,80.67,17600000.0
2006-02-01 09:23:00,80.664,80.67,80.66,80.67,12800000.0
2006-02-01 09:24:00,80.559,80.667,80.559,80.667,11200000.0
2006-02-01 09:25:00,80.682,80.687,80.678,80.678,12800000.0
2006-02-01 09:26:00,80.673,80.686,80.669,80.683,11200000.0
2006-02-01 09:27:00,80.665,80.675,80.661,80.675,11200000.0
2006-02-01 09:28:00,80.652,80.658,80.651,80.654,12800000.0
2006-02-01 09:29:00,80.653,80.653,80.646,80.649,11200000.0
2006-02-01 09:30:00,80.633,80.639,80.633,80.637,12800000.0
2006-02-01 09:31:00,80.629,80.629,80.621,80.621,12800000.0
2006-02-01 09:32:00,80.623,80.639,80.612,80.626,14400000.0
2006-02-01 09:33:00,80.643,80.664,80.641,80.664,12800000.0
2006-02-01 09:34:00,80.664,80.671,80.664,80.666,10600000.0
2006-02-01 09:35:00,80.658,80.675,80.655,80.675,12800000.0
2006-02-01 09:36:00,80.674,80.693,80.674,80.693,9600000.0
2006-02-01 09:37:00,80.689,80.702,80.637,80.682,16000000.0
2006-02-01 09:38:00,80.688,80.692,80.679,80.687,11200000.0
2006-02-01 09:39:00,80.689,80.689,80.673,80.677,12200000.0
2006-02-01 09:40:00,80.678,80.679,80.652,80.667,14400000.0
2006-02-01 09:41:00,80.669,80.676,80.665,80.665,11200000.0
2006-02-01 09:42:00,80.659,80.676,80.659,80.676,16000000.0
2006-02-01 09:43:00,80.682,80.682,80.673,80.675,12800000.0
2006-02-01 09:44:00,80.684,80.685,80.675,80.675,12800000.0
2006-02-01 09:45:00,80.683,80.683,80.668,80.677,12200000.0
2006-02-01 09:46:00,80.679,80.679,80.664,80.666,11200000.0
2006-02-01 09:47:00,80.656,80.666,80.656,80.666,12800000.0
2006-02-01 09:48:00,80.669,80.669,80.644,80.644,11200000.0
2006-02-01 09:49:00,80.639,80.639,80.626,80.626,12800000.0
2006-02-01 09:50:00,80.618,80.618,80.607,80.612,16000000.0
2006-02-01 09:51:00,80.597,80.604,80.589,80.604,16000000.0
2006-02-01 09:52:00,80.604,80.609,80.602,80.609,14400000.0
2006-02-01 09:53:00,80.602,80.616,80.602,80.616,12800000.0
2006-02-01 09:54:00,80.631,80.637,80.629,80.632,17600000.0
2006-02-01 09:55:00,80.631,80.638,80.63,80.636,11200000.0
2006-02-01 09:56:00,80.637,80.637,80.601,80.615,14400000.0
2006-02-01 09:57:00,80.618,80.619,80.601,80.604,17600000.0
2006-02-01 09:58:00,80.611,80.634,80.523,80.634,17600000.0
2006-02-01 09:59:00,80.63,80.644,80.63,80.639,17600000.0
2006-02-01 10:00:00,80.673,80.694,80.673,80.691,11200000.0
2006-02-01 10:01:00,80.685,80.695,80.685,80.686,12800000.0
2006-02-01 10:02:00,80.683,80.696,80.683,80.692,16000000.0
2006-02-01 10:03:00,80.691,80.695,80.667,80.675,11200000.0
2006-02-01 10:04:00,80.683,80.688,80.683,80.685,8000000.0
2006-02-01 10:05:00,80.688,80.717,80.688,80.709,14400000.0
2006-02-01 10:06:00,80.743,80.743,80.711,80.711,16000000.0
2006-02-01 10:07:00,80.7,80.703,80.677,80.687,12800000.0
2006-02-01 10:08:00,80.705,80.727,80.705,80.727,11200000.0
2006-02-01 10:09:00,80.73,80.738,80.723,80.738,12800000.0
2006-02-01 10:10:00,80.745,80.745,80.727,80.732,17600000.0
2006-02-01 10:11:00,80.734,80.734,80.704,80.708,11200000.0
2006-02-01 10:12:00,80.709,80.711,80.698,80.711,12800000.0
2006-02-01 10:13:00,80.704,80.705,80.687,80.688,12800000.0
2006-02-01 10:14:00,80.68,80.682,80.664,80.682,11200000.0
2006-02-01 10:15:00,80.683,80.688,80.67,80.67,12200000.0
2006-02-01 10:16:00,80.665,80.666,80.655,80.661,12800000.0
2006-02-01 10:17:00,80.652,80.668,80.652,80.665,11200000.0
2006-02-01 10:18:00,80.661,80.667,80.647,80.65,11200000.0
2006-02-01 10:19:00,80.647,80.657,80.644,80.657,10600000.0
2006-02-01 10:22:00,80.658,80.658,80.646,80.646,11200000.0
2006-02-01 10:23:00,80.656,80.668,80.654,80.668,11200000.0
2006-02-01 10:24:00,80.666,80.669,80.666,80.668,12800000.0
2006-02-01 10:25:00,80.661,80.661,80.652,80.661,11200000.0
2006-02-01 10:26:00,80.66,80.67,80.66,80.667,9600000.0
2006-02-01 10:27:00,80.679,80.691,80.679,80.69,11200000.0
2006-02-01 10:28:00,80.689,80.691,80.684,80.69,12800000.0
2006-02-01 10:29:00,80.701,80.715,80.701,80.713,11200000.0
2006-02-01 10:30:00,80.719,80.722,80.714,80.718,8000000.0
2006-02-01 10:31:00,80.717,80.718,80.705,80.712,13200000.0
2006-02-01 10:32:00,80.713,80.747,80.713,80.747,17600000.0
2006-02-01 10:33:00,80.744,80.744,80.735,80.743,11200000.0
2006-02-01 10:34:00,80.745,80.745,80.734,80.734,11200000.0
2006-02-01 10:35:00,80.732,80.737,80.725,80.737,11200000.0
2006-02-01 10:36:00,80.736,80.745,80.732,80.745,11200000.0
2006-02-01 10:37:00,80.747,80.749,80.657,80.741,11200000.0
2006-02-01 10:38:00,80.761,80.764,80.747,80.764,12800000.0
2006-02-01 10:39:00,80.759,80.762,80.754,80.757,11200000.0
2006-02-01 10:40:00,80.751,80.755,80.727,80.727,16000000.0
2006-02-01 10:41:00,80.724,80.742,80.724,80.742,12800000.0
2006-02-01 10:42:00,80.762,80.764,80.752,80.758,11200000.0
2006-02-01 10:43:00,80.758,80.792,80.758,80.792,11200000.0
2006-02-01 10:44:00,80.795,80.803,80.79,80.803,12800000.0
2006-02-01 10:45:00,80.788,80.796,80.783,80.795,12800000.0
2006-02-01 10:46:00,80.792,80.795,80.786,80.787,12200000.0
2006-02-01 10:47:00,80.785,80.785,80.761,80.779,12800000.0
2006-02-01 10:48:00,80.769,80.817,80.769,80.817,12200000.0
2006-02-01 10:49:00,80.807,80.822,80.803,80.822,11200000.0
2006-02-01 10:50:00,80.808,80.816,80.796,80.796,16000000.0
2006-02-01 10:51:00,80.804,80.814,80.804,80.811,17600000.0
2006-02-01 10:52:00,80.809,80.82,80.806,80.82,11200000.0
2006-02-01 10:53:00,80.862,80.873,80.848,80.848,11200000.0
2006-02-01 10:54:00,80.869,80.874,80.861,80.867,17600000.0
2006-02-01 10:55:00,80.852,80.864,80.85,80.855,10600000.0
2006-02-01 10:56:00,80.846,80.854,80.846,80.854,17600000.0
2006-02-01 10:57:00,80.853,80.867,80.853,80.862,16000000.0
2006-02-01 10:58:00,80.856,80.856,80.757,80.851,12800000.0
2006-02-01 10:59:00,80.843,80.843,80.827,80.827,11200000.0
2006-02-01 11:00:00,80.831,80.836,80.828,80.836,12800000.0
2006-02-01 11:01:00,80.84,80.84,80.827,80.827,12800000.0
2006-02-01 11:02:00,80.827,80.84,80.823,80.839,16000000.0
2006-02-01 11:03:00,80.854,80.859,80.847,80.855,12800000.0
2006-02-01 11:05:00,80.867,80.867,80.832,80.846,17600000.0
2006-02-01 11:06:00,80.857,80.868,80.853,80.868,17600000.0
2006-02-01 11:07:00,80.871,80.883,80.859,80.882,17600000.0
2006-02-01 11:08:00,80.835,80.906,80.835,80.873,10600000.0
2006-02-01 11:09:00,80.85,80.864,80.847,80.864,17600000.0
2006-02-01 11:10:00,80.851,80.86,80.846,80.846,12800000.0
2006-02-01 11:11:00,80.852,80.86,80.843,80.86,11200000.0
2006-02-01 11:12:00,80.867,80.88,80.859,80.862,17000000.0
2006-02-01 11:13:00,80.874,80.874,80.853,80.866,14400000.0
2006-02-01 11:14:00,80.872,80.881,80.872,80.879,11200000.0
2006-02-01 11:15:00,80.879,80.901,80.879,80.901,11200000.0
2006-02-01 11:16:00,80.896,80.912,80.896,80.912,12800000.0
2006-02-01 11:17:00,80.911,80.911,80.893,80.907,11200000.0
2006-02-01 11:18:00,80.894,80.894,80.878,80.889,12800000.0
2006-02-01 11:20:00,80.864,80.888,80.861,80.888,12800000.0
2006-02-01 11:21:00,80.909,80.974,80.907,80.974,14400000.0
2006-02-01 11:22:00,80.978,80.999,80.978,80.999,12800000.0
2006-02-01 11:23:00,80.992,80.992,80.971,80.971,11200000.0
2006-02-01 11:24:00,80.972,80.984,80.968,80.984,12800000.0
2006-02-01 11:25:00,80.988,80.99,80.957,80.971,17600000.0
2006-02-01 11:26:00,80.949,80.96,80.941,80.96,14800000.0
2006-02-01 11:27:00,80.957,80.98,80.948,80.98,11200000.0
2006-02-01 11:28:00,80.993,80.997,80.987,80.987,14400000.0
2006-02-01 11:29:00,80.97,80.979,80.966,80.966,14400000.0
2006-02-01 11:30:00,80.975,80.984,80.964,80.964,14400000.0
2006-02-01 11:31:00,80.971,80.979,80.965,80.965,11200000.0
2006-02-01 11:32:00,80.971,80.973,80.953,80.954,17600000.0
2006-02-01 11:33:00,80.947,80.957,80.943,80.943,12800000.0
2006-02-01 11:34:00,80.956,80.962,80.944,80.944,12800000.0
2006-02-01 11:35:00,80.944,80.95,80.936,80.936,11200000.0
2006-02-01 11:36:00,80.937,80.956,80.937,80.956,12800000.0
2006-02-01 11:37:00,80.967,80.969,80.964,80.964,11200000.0
2006-02-01 11:38:00,80.962,80.977,80.962,80.974,11200000.0
2006-02-01 11:39:00,80.956,80.962,80.942,80.954,11200000.0
2006-02-01 11:40:00,80.944,80.946,80.936,80.941,11200000.0
2006-02-01 11:41:00,80.941,80.947,80.934,80.944,16000000.0
2006-02-01 11:42:00,80.955,80.963,80.946,80.958,17600000.0
2006-02-01 11:43:00,80.967,80.967,80.945,80.956,11200000.0
2006-02-01 11:44:00,80.955,80.955,80.927,80.927,11200000.0
2006-02-01 11:45:00,80.911,80.915,80.91,80.913,14400000.0
2006-02-01 11:46:00,80.903,80.921,80.903,80.921,11200000.0
2006-02-01 11:47:00,80.918,80.926,80.901,80.925,17000000.0
2006-02-01 11:48:00,80.922,80.924,80.903,80.924,11200000.0
2006-02-01 11:49:00,80.911,80.911,80.894,80.894,12800000.0
2006-02-01 11:50:00,80.88,80.88,80.869,80.87,12200000.0
2006-02-01 11:51:00,80.849,80.864,80.849,80.863,11200000.0
2006-02-01 11:52:00,80.87,80.87,80.845,80.848,11200000.0
2006-02-01 11:53:00,80.846,80.873,80.836,80.873,16000000.0
2006-02-01 11:54:00,80.874,80.874,80.858,80.861,14400000.0
2006-02-01 11:55:00,80.858,80.869,80.806,80.869,11200000.0
2006-02-01 11:56:00,80.877,80.887,80.87,80.87,12800000.0
2006-02-01 11:57:00,80.868,80.876,80.858,80.866,12800000.0
2006-02-01 11:58:00,80.869,80.874,80.868,80.868,11200000.0
2006-02-01 11:59:00,80.878,80.911,80.878,80.911,11200000.0
2006-02-01 12:00:00,80.923,80.923,80.906,80.906,11200000.0
2006-02-01 12:01:00,80.897,80.897,80.853,80.853,11200000.0
2006-02-01 12:02:00,80.864,80.89,80.864,80.889,14400000.0
2006-02-01 12:04:00,80.896,80.896,80.867,80.89,17600000.0
2006-02-01 12:05:00,80.89,80.89,80.879,80.879,17600000.0
2006-02-01 12:06:00,80.895,80.9,80.89,80.89,12800000.0
2006-02-01 12:07:00,80.898,80.908,80.889,80.889,11200000.0
2006-02-01 12:08:00,80.873,80.886,80.871,80.886,11200000.0
2006-02-01 12:09:00,80.888,80.888,80.878,80.882,14400000.0
2006-02-01 12:10:00,80.885,80.899,80.884,80.891,11200000.0
2006-02-01 12:11:00,80.897,80.897,80.882,80.888,12800000.0
2006-02-01 12:12:00,80.924,80.93,80.916,80.93,11200000.0
2006-02-01 12:13:00,80.931,80.933,80.92,80.925,11200000.0
2006-02-01 12:14:00,80.925,80.925,80.908,80.915,12800000.0
2006-02-01 12:15:00,80.919,80.924,80.918,80.918,12800000.0
2006-02-01 12:16:00,80.918,80.944,80.918,80.934,12800000.0
2006-02-01 12:17:00,80.943,80.944,80.877,80.94,17600000.0
2006-02-01 12:18:00,80.935,80.951,80.935,80.947,16000000.0
2006-02-01 12:19:00,80.947,80.947,80.926,80.944,12800000.0
2006-02-01 12:20:00,80.946,80.965,80.946,80.963,14400000.0
2006-02-01 12:21:00,80.959,80.964,80.954,80.954,11200000.0
2006-02-01 12:22:00,80.936,80.95,80.934,80.95,16000000.0
2006-02-01 12:23:00,80.947,80.947,80.92,80.92,14400000.0
2006-02-01 12:24:00,80.902,80.902,80.889,80.889,12800000.0
2006-02-01 12:26:00,80.886,80.892,80.878,80.891,11200000.0
2006-02-01 12:27:00,80.905,80.909,80.902,80.908,11200000.0
2006-02-01 12:29:00,80.914,80.916,80.908,80.914,17600000.0
2006-02-01 12:30:00,80.907,80.915,80.907,80.914,17600000.0
2006-02-01 12:31:00,80.906,80.922,80.906,80.922,12800000.0
2006-02-01 12:33:00,80.932,80.939,80.928,80.939,14400000.0
2006-02-01 12:34:00,80.933,80.944,80.929,80.944,12800000.0
2006-02-01 12:35:00,80.941,80.941,80.93,80.933,11200000.0
2006-02-01 12:36:00,80.923,80.939,80.923,80.938,11200000.0
2006-02-01 12:37:00,80.925,80.927,80.919,80.927,11200000.0
2006-02-01 12:38:00,80.921,80.921,80.824,80.911,17600000.0
2006-02-01 12:40:00,80.906,80.906,80.884,80.9,16000000.0
2006-02-01 12:41:00,80.896,80.897,80.884,80.884,13200000.0
2006-02-01 12:43:00,80.885,80.896,80.883,80.888,12800000.0
2006-02-01 12:44:00,80.879,80.895,80.875,80.884,17600000.0
2006-02-01 12:45:00,80.883,80.883,80.869,80.875,16000000.0
2006-02-01 12:46:00,80.872,80.872,80.861,80.863,12800000.0
2006-02-01 12:47:00,80.846,80.848,80.829,80.848,12800000.0
2006-02-01 12:48:00,80.841,80.841,80.827,80.834,12800000.0
2006-02-01 12:49:00,80.841,80.841,80.822,80.829,16000000.0
2006-02-01 12:50:00,80.831,80.831,80.807,80.807,14400000.0
2006-02-01 12:51:00,80.793,80.808,80.781,80.808,10600000.0
2006-02-01 12:52:00,80.842,80.844,80.821,80.821,11200000.0
2006-02-01 12:53:00,80.817,80.839,80.817,80.831,11200000.0
2006-02-01 12:54:00,80.818,80.818,80.805,80.806,12800000.0
2006-02-01 12:55:00,80.814,80.814,80.785,80.785,16000000.0
2006-02-01 12:56:00,80.789,80.789,80.767,80.767,11200000.0
2006-02-01 12:57:00,80.76,80.763,80.75,80.75,11200000.0
2006-02-01 12:58:00,80.743,80.743,80.718,80.734,17600000.0
2006-02-01 12:59:00,80.735,80.751,80.735,80.736,16000000.0
2006-02-01 13:00:00,80.715,80.722,80.698,80.705,12800000.0
2006-02-01 13:01:00,80.69,80.693,80.682,80.693,14400000.0
2006-02-01 13:02:00,80.699,80.711,80.699,80.709,12800000.0
2006-02-01 13:03:00,80.705,80.705,80.673,80.684,15400000.0
2006-02-01 13:04:00,80.679,80.679,80.657,80.657,11200000.0
2006-02-01 13:05:00,80.651,80.666,80.651,80.665,12800000.0
2006-02-01 13:06:00,80.687,80.691,80.681,80.691,11200000.0
2006-02-01 13:07:00,80.688,80.698,80.688,80.689,14400000.0
2006-02-01 13:08:00,80.699,80.727,80.699,80.726,17600000.0
2006-02-01 13:09:00,80.753,80.766,80.753,80.766,12800000.0
2006-02-01 13:10:00,80.757,80.776,80.751,80.776,16000000.0
2006-02-01 13:11:00,80.761,80.762,80.757,80.762,11200000.0
2006-02-01 13:12:00,80.771,80.781,80.771,80.781,12800000.0
2006-02-01 13:13:00,80.807,80.815,80.806,80.808,17000000.0
2006-02-01 13:14:00,80.817,80.817,80.782,80.782,12800000.0
2006-02-01 13:15:00,80.796,80.796,80.773,80.778,12800000.0
2006-02-01 13:16:00,80.757,80.763,80.746,80.763,17600000.0
2006-02-01 13:17:00,80.756,80.772,80.756,80.772,12800000.0
2006-02-01 13:18:00,80.774,80.778,80.763,80.771,11200000.0
2006-02-01 13:19:00,80.769,80.774,80.767,80.773,15400000.0
2006-02-01 13:20:00,80.762,80.762,80.734,80.74,9600000.0
2006-02-01 13:21:00,80.762,80.779,80.759,80.759,11200000.0
2006-02-01 13:22:00,80.74,80.74,80.73,80.738,14400000.0
2006-02-01 13:23:00,80.737,80.739,80.728,80.73,12800000.0
2006-02-01 13:24:00,80.758,80.764,80.708,80.755,8000000.0
2006-02-01 13:25:00,80.738,80.738,80.717,80.717,17600000.0
2006-02-01 13:26:00,80.745,80.758,80.745,80.758,17600000.0
2006-02-01 13:27:00,80.76,80.765,80.755,80.765,12800000.0
2006-02-01 13:28:00,80.733,80.733,80.638,80.702,16000000.0
2006-02-01 13:29:00,80.703,80.708,80.702,80.704,11200000.0
2006-02-01 13:30:00,80.717,80.733,80.717,80.729,12800000.0
2006-02-01 13:31:00,80.726,80.741,80.726,80.741,10600000.0
2006-02-01 13:32:00,80.727,80.735,80.718,80.735,11200000.0
2006-02-01 13:33:00,80.74,80.75,80.74,80.746,19200000.0
2006-02-01 13:34:00,80.741,80.752,80.74,80.752,14400000.0
2006-02-01 13:35:00,80.75,80.754,80.748,80.751,36800000.0
2006-02-01 13:36:00,80.737,80.74,80.727,80.74,17600000.0
2006-02-01 13:37:00,80.76,80.76,80.749,80.751,14400000.0
2006-02-01 13:38:00,80.747,80.747,80.726,80.73,33600000.0
2006-02-01 13:39:00,80.741,80.744,80.701,80.701,14400000.0
2006-02-01 13:40:00,80.691,80.701,80.691,80.693,39400000.0
2006-02-01 13:41:00,80.698,80.698,80.683,80.683,16000000.0
2006-02-01 13:42:00,80.668,80.668,80.649,80.649,11200000.0
2006-02-01 13:43:00,80.655,80.655,80.641,80.646,27200000.0
2006-02-01 13:44:00,80.648,80.66,80.646,80.646,34000000.0
2006-02-01 13:46:00,80.656,80.656,80.646,80.656,24000000.0
2006-02-01 13:47:00,80.653,80.672,80.651,80.672,12800000.0
2006-02-01 13:48:00,80.675,80.675,80.659,80.662,12800000.0
2006-02-01 13:49:00,80.653,80.656,80.648,80.648,17600000.0
2006-02-01 13:50:00,80.638,80.64,80.602,80.602,11200000.0
2006-02-01 13:51:00,80.61,80.616,80.604,80.604,24000000.0
2006-02-01 13:52:00,80.606,80.606,80.571,80.571,12800000.0
2006-02-01 13:53:00,80.579,80.584,80.579,80.58,17600000.0
2006-02-01 13:54:00,80.582,80.59,80.582,80.583,25000000.0
2006-02-01 13:55:00,80.582,80.592,80.574,80.592,14400000.0
2006-02-01 13:56:00,80.594,80.598,80.589,80.593,14400000.0
2006-02-01 13:57:00,80.59,80.59,80.58,80.59,28800000.0
2006-02-01 13:58:00,80.591,80.597,80.589,80.589,14400000.0
2006-02-01 13:59:00,80.589,80.595,80.585,80.595,32000000.0
2006-02-01 14:00:00,80.606,80.609,80.601,80.604,48000000.0
2006-02-01 14:01:00,80.614,80.623,80.613,80.623,32000000.0
2006-02-01 14:02:00,80.625,80.629,80.625,80.626,14400000.0
2006-02-01 14:03:00,80.622,80.622,80.615,80.615,14400000.0
2006-02-01 14:04:00,80.618,80.618,80.605,80.605,11200000.0
2006-02-01 14:05:00,80.606,80.612,80.606,80.612,24000000.0
2006-02-01 14:06:00,80.623,80.642,80.623,80.642,36800000.0
2006-02-01 14:07:00,80.646,80.654,80.641,80.654,40400000.0
2006-02-01 14:08:00,80.646,80.646,80.627,80.627,16000000.0
2006-02-01 14:09:00,80.638,80.643,80.633,80.643,33600000.0
2006-02-01 14:10:00,80.64,80.646,80.637,80.64,33600000.0
2006-02-01 14:11:00,80.635,80.659,80.635,80.659,14400000.0
2006-02-01 14:12:00,80.644,80.656,80.643,80.651,27600000.0
2006-02-01 14:13:00,80.647,80.654,80.637,80.654,14400000.0
2006-02-01 14:14:00,80.662,80.674,80.662,80.674,12800000.0
2006-02-01 14:15:00,80.675,80.675,80.644,80.644,28800000.0
2006-02-01 14:16:00,80.637,80.648,80.637,80.64,25600000.0
2006-02-01 14:17:00,80.64,80.648,80.631,80.632,12800000.0
2006-02-01 14:18:00,80.615,80.619,80.607,80.607,15400000.0
2006-02-01 14:19:00,80.606,80.614,80.606,80.611,12800000.0
2006-02-01 14:20:00,80.613,80.619,80.611,80.613,25000000.0
2006-02-01 14:21:00,80.611,80.622,80.609,80.622,28800000.0
2006-02-01 14:22:00,80.621,80.643,80.621,80.633,11200000.0
2006-02-01 14:23:00,80.631,80.639,80.63,80.638,48000000.0
2006-02-01 14:24:00,80.637,80.637,80.625,80.63,12800000.0
2006-02-01 14:25:00,80.631,80.635,80.627,80.633,12200000.0
2006-02-01 14:26:00,80.643,80.647,80.639,80.643,13200000.0
2006-02-01 14:27:00,80.641,80.646,80.632,80.637,17000000.0
2006-02-01 14:28:00,80.627,80.633,80.616,80.616,11200000.0
2006-02-01 14:29:00,80.622,80.634,80.622,80.633,36200000.0
2006-02-01 14:32:00,80.638,80.647,80.636,80.646,8000000.0
2006-02-01 14:35:00,80.639,80.639,80.633,80.638,14400000.0
2006-02-01 14:36:00,80.636,80.643,80.635,80.636,11200000.0
2006-02-01 14:37:00,80.633,80.643,80.631,80.642,11200000.0
2006-02-01 14:38:00,80.637,80.64,80.624,80.631,56000000.0
2006-02-01 14:39:00,80.629,80.64,80.621,80.632,12800000.0
2006-02-01 14:40:00,80.625,80.642,80.625,80.628,14400000.0
2006-02-01 14:41:00,80.628,80.631,80.625,80.628,56000000.0
2006-02-01 14:42:00,80.64,80.652,80.636,80.649,12800000.0
2006-02-01 14:43:00,80.637,80.64,80.632,80.64,25600000.0
2006-02-01 14:44:00,80.654,80.66,80.638,80.641,12800000.0
2006-02-01 14:45:00,80.65,80.654,80.646,80.65,11200000.0
2006-02-01 14:47:00,80.635,80.657,80.635,80.655,16000000.0
2006-02-01 14:48:00,80.66,80.675,80.66,80.671,18600000.0
2006-02-01 14:49:00,80.673,80.678,80.66,80.678,32400000.0
2006-02-01 14:50:00,80.68,80.68,80.675,80.677,28800000.0
2006-02-01 14:51:00,80.674,80.678,80.672,80.677,32000000.0
2006-02-01 14:52:00,80.673,80.673,80.66,80.66,12800000.0
2006-02-01 14:53:00,80.657,80.658,80.65,80.655,17000000.0
2006-02-01 14:54:00,80.655,80.659,80.652,80.659,12800000.0
2006-02-01 14:55:00,80.656,80.658,80.652,80.654,15400000.0
2006-02-01 14:57:00,80.655,80.655,80.646,80.646,12800000.0
2006-02-01 14:58:00,80.653,80.653,80.631,80.631,17600000.0
2006-02-01 14:59:00,80.628,80.633,80.622,80.633,16000000.0
2006-02-01 15:00:00,80.629,80.629,80.623,80.628,13800000.0
2006-02-01 15:01:00,80.632,80.634,80.625,80.625,12800000.0
2006-02-01 15:02:00,80.621,80.631,80.615,80.623,27200000.0
2006-02-01 15:03:00,80.625,80.636,80.625,80.629,12800000.0
2006-02-01 15:04:00,80.63,80.636,80.63,80.632,11200000.0
2006-02-01 15:05:00,80.63,80.635,80.626,80.633,11200000.0
2006-02-01 15:06:00,80.636,80.642,80.635,80.635,11200000.0
2006-02-01 15:07:00,80.64,80.644,80.636,80.644,25000000.0
2006-02-01 15:09:00,80.642,80.656,80.642,80.648,16000000.0
2006-02-01 15:10:00,80.657,80.657,80.647,80.649,12800000.0
2006-02-01 15:11:00,80.648,80.653,80.644,80.653,32000000.0
2006-02-01 15:12:00,80.655,80.655,80.639,80.646,12800000.0
2006-02-01 15:13:00,80.643,80.643,80.633,80.633,44200000.0
2006-02-01 15:14:00,80.641,80.653,80.641,80.653,35200000.0
2006-02-01 15:15:00,80.67,80.67,80.657,80.659,21800000.0
2006-02-01 15:16:00,80.664,80.67,80.659,80.661,36800000.0
2006-02-01 15:17:00,80.662,80.677,80.659,80.677,22400000.0
2006-02-01 15:18:00,80.673,80.676,80.666,80.676,22400000.0
2006-02-01 15:19:00,80.67,80.67,80.641,80.641,16000000.0
2006-02-01 15:20:00,80.633,80.638,80.633,80.637,24000000.0
2006-02-01 15:21:00,80.664,80.674,80.664,80.673,14400000.0
2006-02-01 15:22:00,80.657,80.657,80.637,80.638,12800000.0
2006-02-01 15:23:00,80.635,80.64,80.633,80.639,48000000.0
2006-02-01 15:24:00,80.642,80.654,80.642,80.654,25600000.0
2006-02-01 15:25:00,80.658,80.664,80.657,80.661,27200000.0
2006-02-01 15:26:00,80.668,80.67,80.662,80.664,40000000.0
2006-02-01 15:27:00,80.658,80.658,80.641,80.641,28800000.0
2006-02-01 15:28:00,80.637,80.64,80.631,80.636,69800000.0
2006-02-01 15:29:00,80.638,80.644,80.554,80.644,46400000.0
2006-02-01 15:30:00,80.564,80.693,80.555,80.573,115000000.0
2006-02-01 15:31:00,80.668,80.668,80.651,80.664,60800000.0
2006-02-01 15:32:00,80.646,80.661,80.646,80.65,30400000.0
2006-02-01 15:33:00,80.646,80.653,80.646,80.649,29800000.0
2006-02-01 15:34:00,80.645,80.668,80.645,80.663,21800000.0
2006-02-01 15:35:00,80.676,80.678,80.665,80.676,33000000.0
2006-02-01 15:36:00,80.672,80.677,80.671,80.677,32000000.0
2006-02-01 15:38:00,80.668,80.682,80.668,80.673,59200000.0
2006-02-01 15:39:00,80.667,80.688,80.665,80.688,36800000.0
2006-02-01 15:40:00,80.68,80.681,80.67,80.68,35200000.0
2006-02-01 15:41:00,80.684,80.693,80.68,80.693,25600000.0
2006-02-01 15:42:00,80.702,80.709,80.701,80.709,43200000.0
2006-02-01 15:43:00,80.709,80.717,80.704,80.712,27200000.0
2006-02-01 15:44:00,80.701,80.716,80.701,80.704,12800000.0
2006-02-01 15:45:00,80.714,80.717,80.698,80.71,16000000.0
2006-02-01 15:46:00,80.713,80.721,80.713,80.721,14400000.0
2006-02-01 15:47:00,80.726,80.751,80.726,80.75,30800000.0
2006-02-01 15:48:00,80.751,80.768,80.751,80.762,27200000.0
2006-02-01 15:49:00,80.765,80.775,80.759,80.762,10600000.0
2006-02-01 15:50:00,80.745,80.746,80.725,80.725,11200000.0
2006-02-01 15:51:00,80.712,80.712,80.701,80.704,12800000.0
2006-02-01 15:52:00,80.714,80.718,80.706,80.718,20800000.0
2006-02-01 15:53:00,80.729,80.741,80.728,80.741,24000000.0
2006-02-01 15:54:00,80.747,80.748,80.734,80.736,28800000.0
2006-02-01 15:56:00,80.744,80.747,80.738,80.739,51200000.0
2006-02-01 15:57:00,80.727,80.736,80.727,80.731,12800000.0
2006-02-01 15:58:00,80.74,80.75,80.738,80.738,19200000.0
2006-02-01 15:59:00,80.734,80.743,80.733,80.736,36800000.0
2006-02-01 16:00:00,80.743,80.753,80.743,80.747,51600000.0
2006-02-01 16:01:00,80.749,80.753,80.744,80.753,40400000.0
2006-02-01 16:02:00,80.742,80.761,80.742,80.761,11200000.0
2006-02-01 16:03:00,80.765,80.776,80.765,80.772,64000000.0
2006-02-01 16:04:00,80.776,80.792,80.776,80.788,44800000.0
2006-02-01 16:05:00,80.797,80.797,80.779,80.785,48000000.0
2006-02-01 16:06:00,80.783,80.783,80.769,80.769,35200000.0
2006-02-01 16:07:00,80.775,80.775,80.76,80.768,31400000.0
2006-02-01 16:08:00,80.758,80.764,80.754,80.754,45200000.0
2006-02-01 16:09:00,80.757,80.771,80.757,80.761,44800000.0
2006-02-01 16:10:00,80.743,80.743,80.724,80.724,41000000.0
2006-02-01 16:11:00,80.723,80.723,80.716,80.723,14400000.0
2006-02-01 16:12:00,80.731,80.738,80.728,80.728,56000000.0
2006-02-01 16:13:00,80.729,80.729,80.705,80.714,11200000.0
2006-02-01 16:14:00,80.712,80.714,80.7,80.7,49600000.0
2006-02-01 16:15:00,80.709,80.71,80.702,80.706,58000000.0
2006-02-01 16:16:00,80.698,80.709,80.686,80.709,17600000.0
2006-02-01 16:17:00,80.72,80.725,80.712,80.712,38400000.0
2006-02-01 16:19:00,80.696,80.706,80.695,80.706,21800000.0
2006-02-01 16:20:00,80.697,80.697,80.676,80.688,11200000.0
2006-02-01 16:21:00,80.696,80.697,80.683,80.691,26600000.0
2006-02-01 16:22:00,80.687,80.687,80.679,80.683,41600000.0
2006-02-01 16:23:00,80.687,80.687,80.668,80.67,43200000.0
2006-02-01 16:24:00,80.675,80.68,80.67,80.676,17600000.0
2006-02-01 16:25:00,80.682,80.683,80.674,80.678,33000000.0
2006-02-01 16:26:00,80.687,80.69,80.682,80.682,17600000.0
2006-02-01 16:27:00,80.694,80.718,80.694,80.718,35200000.0
2006-02-01 16:28:00,80.723,80.754,80.723,80.754,27200000.0
2006-02-01 16:29:00,80.765,80.769,80.764,80.764,11200000.0
2006-02-01 16:30:00,80.763,80.78,80.763,80.763,11200000.0
2006-02-01 16:31:00,80.761,80.765,80.748,80.756,41600000.0
2006-02-01 16:32:00,80.756,80.757,80.748,80.75,12800000.0
2006-02-01 16:33:00,80.747,80.753,80.743,80.743,27200000.0
2006-02-01 16:35:00,80.745,80.746,80.734,80.736,52800000.0
2006-02-01 16:37:00,80.734,80.735,80.715,80.717,41600000.0
2006-02-01 16:38:00,80.727,80.74,80.727,80.74,40400000.0
2006-02-01 16:39:00,80.742,80.749,80.741,80.747,34000000.0
2006-02-01 16:40:00,80.737,80.752,80.737,80.752,56000000.0
2006-02-01 16:41:00,80.756,80.767,80.75,80.761,73600000.0
2006-02-01 16:42:00,80.77,80.777,80.758,80.758,54400000.0
2006-02-01 16:43:00,80.756,80.758,80.746,80.749,17600000.0
2006-02-01 16:44:00,80.759,80.759,80.749,80.749,11200000.0
2006-02-01 16:45:00,80.741,80.748,80.735,80.737,58000000.0
2006-02-01 16:46:00,80.748,80.749,80.741,80.741,11200000.0
2006-02-01 16:47:00,80.731,80.739,80.722,80.728,70400000.0
2006-02-01 16:48:00,80.708,80.715,80.705,80.712,52800000.0
2006-02-01 16:49:00,80.702,80.718,80.702,80.705,36800000.0
2006-02-01 16:50:00,80.707,80.709,80.682,80.682,74600000.0
2006-02-01 16:51:00,80.669,80.669,80.652,80.654,32000000.0
2006-02-01 16:52:00,80.637,80.637,80.608,80.608,46400000.0
2006-02-01 16:53:00,80.585,80.607,80.579,80.607,30400000.0
2006-02-01 16:54:00,80.609,80.609,80.588,80.598,11200000.0
2006-02-01 16:55:00,80.589,80.589,80.571,80.582,26600000.0
2006-02-01 16:56:00,80.578,80.579,80.57,80.577,36200000.0
2006-02-01 16:57:00,80.57,80.572,80.56,80.569,19200000.0
2006-02-01 16:58:00,80.573,80.584,80.57,80.584,12800000.0
2006-02-01 16:59:00,80.597,80.6,80.586,80.589,51200000.0
2006-02-01 17:00:00,80.586,80.6,80.583,80.6,49600000.0
2006-02-01 17:01:00,80.596,80.596,80.569,80.569,40000000.0
2006-02-01 17:02:00,80.571,80.6,80.571,80.6,33600000.0
2006-02-01 17:03:00,80.612,80.631,80.612,80.631,44800000.0
2006-02-01 17:04:00,80.632,80.637,80.627,80.636,41600000.0
2006-02-01 17:05:00,80.639,80.648,80.631,80.631,53800000.0
2006-02-01 17:06:00,80.628,80.634,80.623,80.623,59200000.0
2006-02-01 17:07:00,80.606,80.606,80.587,80.59,34600000.0
2006-02-01 17:08:00,80.568,80.615,80.568,80.609,68800000.0
2006-02-01 17:09:00,80.61,80.621,80.609,80.618,59200000.0
2006-02-01 17:10:00,80.624,80.624,80.61,80.61,25600000.0
2006-02-01 17:11:00,80.609,80.625,80.607,80.625,38400000.0
2006-02-01 17:12:00,80.63,80.665,80.63,80.665,26000000.0
2006-02-01 17:13:00,80.66,80.694,80.66,80.694,28800000.0
2006-02-01 17:14:00,80.701,80.709,80.701,80.709,22400000.0
2006-02-01 17:15:00,80.696,80.696,80.687,80.692,19200000.0
2006-02-01 17:16:00,80.7,80.709,80.699,80.706,17600000.0
2006-02-01 17:17:00,80.705,80.705,80.694,80.698,38400000.0
2006-02-01 17:18:00,80.699,80.722,80.685,80.717,57600000.0
2006-02-01 17:19:00,80.729,80.742,80.728,80.742,24000000.0
2006-02-01 17:20:00,80.745,80.745,80.741,80.741,15400000.0
2006-02-01 17:21:00,80.743,80.754,80.741,80.754,28800000.0
2006-02-01 17:22:00,80.757,80.764,80.755,80.758,19200000.0
2006-02-01 17:23:00,80.763,80.8,80.763,80.8,11200000.0
2006-02-01 17:24:00,80.815,80.818,80.804,80.816,12800000.0
2006-02-01 17:25:00,80.824,80.839,80.818,80.835,17600000.0
2006-02-01 17:26:00,80.837,80.849,80.827,80.849,12800000.0
2006-02-01 17:27:00,80.852,80.854,80.841,80.854,46800000.0
2006-02-01 17:28:00,80.846,80.859,80.846,80.855,12800000.0
2006-02-01 17:29:00,80.857,80.857,80.848,80.852,27200000.0
2006-02-01 17:30:00,80.824,80.832,80.804,80.804,17600000.0
2006-02-01 17:31:00,80.794,80.816,80.788,80.816,88000000.0
2006-02-01 17:32:00,80.824,80.825,80.815,80.824,53200000.0
2006-02-01 17:33:00,80.835,80.835,80.827,80.835,36800000.0
2006-02-01 17:34:00,80.828,80.839,80.828,80.838,64000000.0
2006-02-01 17:35:00,80.834,80.834,80.826,80.832,43200000.0
2006-02-01 17:36:00,80.828,80.828,80.814,80.814,33600000.0
2006-02-01 17:37:00,80.83,80.841,80.83,80.831,16000000.0
2006-02-01 17:38:00,80.833,80.837,80.827,80.828,35200000.0
2006-02-01 17:39:00,80.83,80.837,80.824,80.837,16000000.0
2006-02-01 17:40:00,80.835,80.835,80.792,80.826,75200000.0
2006-02-01 17:41:00,80.834,80.847,80.834,80.84,12800000.0
2006-02-01 17:42:00,80.839,80.839,80.829,80.83,4800000.0
2006-02-01 17:43:00,80.818,80.827,80.814,80.825,17600000.0
2006-02-01 17:44:00,80.831,80.841,80.827,80.84,30400000.0
2006-02-01 17:45:00,80.839,80.842,80.836,80.84,30400000.0
2006-02-01 17:46:00,80.838,80.838,80.802,80.81,41600000.0
2006-02-01 17:47:00,80.812,80.82,80.808,80.815,57600000.0
2006-02-01 17:48:00,80.823,80.824,80.81,80.81,57600000.0
2006-02-01 17:49:00,80.809,80.827,80.804,80.805,45800000.0
2006-02-01 17:50:00,80.791,80.802,80.791,80.793,8000000.0
2006-02-01 17:51:00,80.795,80.812,80.794,80.802,49600000.0
2006-02-01 17:52:00,80.825,80.833,80.823,80.833,43200000.0
2006-02-01 17:54:00,80.838,80.847,80.835,80.847,37800000.0
2006-02-01 17:55:00,80.856,80.86,80.855,80.856,40000000.0
2006-02-01 17:56:00,80.859,80.878,80.859,80.876,44800000.0
2006-02-01 17:57:00,80.875,80.885,80.868,80.885,36800000.0
2006-02-01 17:58:00,80.911,80.911,80.903,80.903,17600000.0
2006-02-01 17:59:00,80.88,80.886,80.87,80.879,62400000.0
2006-02-01 18:00:00,80.869,80.877,80.869,80.877,51200000.0
2006-02-01 18:01:00,80.883,80.897,80.883,80.886,32000000.0
2006-02-01 18:02:00,80.895,80.901,80.893,80.899,24000000.0
2006-02-01 18:03:00,80.895,80.895,80.885,80.888,36800000.0
2006-02-01 18:05:00,80.885,80.909,80.885,80.904,12800000.0
2006-02-01 18:06:00,80.926,80.938,80.924,80.925,30800000.0
2006-02-01 18:07:00,80.918,80.935,80.91,80.935,11200000.0
2006-02-01 18:08:00,80.93,80.935,80.919,80.935,84800000.0
2006-02-01 18:10:00,80.94,80.941,80.927,80.933,16000000.0
2006-02-01 18:11:00,80.942,80.942,80.924,80.934,12800000.0
2006-02-01 18:12:00,80.928,80.931,80.924,80.931,12800000.0
2006-02-01 18:13:00,80.929,80.932,80.896,80.896,27200000.0
2006-02-01 18:14:00,80.887,80.901,80.881,80.899,19600000.0
2006-02-01 18:15:00,80.928,80.928,80.877,80.877,30400000.0
2006-02-01 18:16:00,80.863,80.869,80.855,80.869,56000000.0
2006-02-01 18:17:00,80.89,80.899,80.881,80.881,43200000.0
2006-02-01 18:18:00,80.882,80.891,80.882,80.89,30400000.0
2006-02-01 18:19:00,80.904,80.904,80.881,80.881,45800000.0
2006-02-01 18:20:00,80.878,80.881,80.869,80.873,43200000.0
2006-02-01 18:21:00,80.867,80.867,80.855,80.856,12800000.0
2006-02-01 18:22:00,80.893,80.901,80.893,80.901,33600000.0
2006-02-01 18:23:00,80.908,80.912,80.892,80.892,46400000.0
2006-02-01 18:24:00,80.884,80.884,80.843,80.843,51600000.0
2006-02-01 18:25:00,80.865,80.871,80.855,80.865,33600000.0
2006-02-01 18:26:00,80.843,80.866,80.843,80.853,12200000.0
2006-02-01 18:27:00,80.873,80.876,80.871,80.876,33600000.0
2006-02-01 18:28:00,80.876,80.882,80.873,80.873,12800000.0
2006-02-01 18:29:00,80.873,80.889,80.873,80.889,25600000.0
2006-02-01 18:30:00,80.88,80.88,80.856,80.859,36800000.0
2006-02-01 18:31:00,80.838,80.838,80.817,80.827,11200000.0
2006-02-01 18:32:00,80.825,80.825,80.781,80.781,70400000.0
2006-02-01 18:33:00,80.796,80.803,80.796,80.798,31400000.0
2006-02-01 18:34:00,80.805,80.853,80.805,80.853,18000000.0
2006-02-01 18:35:00,80.862,80.889,80.862,80.874,43200000.0
2006-02-01 18:36:00,80.871,80.871,80.861,80.861,3200000.0
2006-02-01 18:37:00,80.843,80.865,80.84,80.865,36800000.0
2006-02-01 18:38:00,80.86,80.866,80.847,80.85,49000000.0
2006-02-01 18:39:00,80.852,80.852,80.83,80.833,77200000.0
2006-02-01 18:40:00,80.824,80.846,80.824,80.843,66000000.0
2006-02-01 18:41:00,80.858,80.866,80.843,80.843,71400000.0
2006-02-01 18:43:00,80.823,80.823,80.817,80.821,49000000.0
2006-02-01 18:44:00,80.821,80.841,80.821,80.841,30400000.0
2006-02-01 18:45:00,80.845,80.845,80.826,80.837,12800000.0
2006-02-01 18:46:00,80.835,80.835,80.813,80.813,12800000.0
2006-02-01 18:47:00,80.802,80.811,80.801,80.804,14400000.0
2006-02-01 18:48:00,80.825,80.825,80.815,80.815,28800000.0
2006-02-01 18:50:00,80.812,80.812,80.783,80.783,46400000.0
2006-02-01 18:51:00,80.773,80.773,80.763,80.769,12800000.0
2006-02-01 18:52:00,80.75,80.762,80.75,80.75,19200000.0
2006-02-01 18:53:00,80.752,80.752,80.741,80.749,29800000.0
2006-02-01 18:54:00,80.74,80.74,80.735,80.74,19200000.0
2006-02-01 18:55:00,80.734,80.74,80.724,80.729,22400000.0
2006-02-01 18:56:00,80.731,80.736,80.726,80.733,16000000.0
2006-02-01 18:57:00,80.742,80.745,80.737,80.744,19200000.0
2006-02-01 18:59:00,80.732,80.732,80.724,80.732,32000000.0
2006-02-01 19:00:00,80.722,80.727,80.718,80.723,14400000.0
2006-02-01 19:01:00,80.733,80.733,80.724,80.724,10600000.0
2006-02-01 19:02:00,80.721,80.721,80.67,80.67,43200000.0
2006-02-01 19:03:00,80.684,80.708,80.684,80.708,14400000.0
2006-02-01 19:04:00,80.709,80.709,80.7,80.709,14400000.0
2006-02-01 19:05:00,80.712,80.712,80.696,80.705,17000000.0
2006-02-01 19:06:00,80.706,80.717,80.699,80.704,55400000.0
2006-02-01 19:07:00,80.686,80.686,80.671,80.671,35200000.0
2006-02-01 19:08:00,80.654,80.661,80.646,80.657,22400000.0
2006-02-01 19:09:00,80.66,80.671,80.66,80.667,12800000.0
2006-02-01 19:10:00,80.668,80.67,80.654,80.668,17600000.0
2006-02-01 19:12:00,80.668,80.673,80.668,80.671,24000000.0
2006-02-01 19:13:00,80.666,80.672,80.658,80.67,16000000.0
2006-02-01 19:14:00,80.671,80.671,80.659,80.661,12800000.0
2006-02-01 19:15:00,80.666,80.674,80.662,80.666,16000000.0
2006-02-01 19:16:00,80.668,80.668,80.637,80.64,12800000.0
2006-02-01 19:17:00,80.656,80.667,80.653,80.667,14400000.0
2006-02-01 19:18:00,80.679,80.687,80.679,80.686,32000000.0
2006-02-01 19:19:00,80.689,80.691,80.682,80.683,11200000.0
2006-02-01 19:21:00,80.687,80.696,80.687,80.694,17600000.0
2006-02-01 19:22:00,80.691,80.691,80.665,80.665,14400000.0
2006-02-01 19:23:00,80.654,80.663,80.642,80.663,16000000.0
2006-02-01 19:24:00,80.669,80.678,80.667,80.675,48000000.0
2006-02-01 19:25:00,80.679,80.697,80.679,80.697,12800000.0
2006-02-01 19:26:00,80.693,80.695,80.685,80.685,41600000.0
2006-02-01 19:27:00,80.687,80.696,80.687,80.692,14400000.0
2006-02-01 19:29:00,80.688,80.688,80.679,80.679,12800000.0
2006-02-01 19:30:00,80.687,80.69,80.684,80.688,11200000.0
2006-02-01 19:31:00,80.693,80.698,80.69,80.696,11200000.0
2006-02-01 19:32:00,80.695,80.698,80.681,80.681,11200000.0
2006-02-01 19:33:00,80.676,80.676,80.66,80.669,12800000.0
2006-02-01 19:34:00,80.667,80.667,80.637,80.65,12800000.0
2006-02-01 19:35:00,80.666,80.718,80.666,80.718,17600000.0
2006-02-01 19:36:00,80.724,80.724,80.706,80.712,16000000.0
2006-02-01 19:37:00,80.707,80.72,80.707,80.717,11200000.0
2006-02-01 19:38:00,80.708,80.74,80.707,80.74,11200000.0
2006-02-01 19:39:00,80.743,80.748,80.739,80.748,12800000.0
2006-02-01 19:40:00,80.739,80.748,80.718,80.718,11200000.0
2006-02-01 19:41:00,80.702,80.71,80.697,80.708,11200000.0
2006-02-01 19:42:00,80.695,80.722,80.695,80.722,11200000.0
2006-02-01 19:43:00,80.724,80.73,80.723,80.728,11200000.0
2006-02-01 19:44:00,80.742,80.742,80.725,80.729,11200000.0
2006-02-01 19:45:00,80.734,80.738,80.73,80.737,16000000.0
2006-02-01 19:46:00,80.728,80.748,80.728,80.748,8000000.0
2006-02-01 19:47:00,80.75,80.753,80.744,80.745,9600000.0
2006-02-01 19:48:00,80.745,80.749,80.73,80.73,12800000.0
2006-02-01 19:49:00,80.723,80.723,80.712,80.712,30400000.0
2006-02-01 19:50:00,80.692,80.692,80.668,80.677,12800000.0
2006-02-01 19:51:00,80.677,80.703,80.677,80.701,12800000.0
2006-02-01 19:52:00,80.699,80.71,80.687,80.702,16000000.0
2006-02-01 19:53:00,80.709,80.709,80.684,80.69,11200000.0
2006-02-01 19:54:00,80.703,80.703,80.687,80.687,12200000.0
2006-02-01 19:55:00,80.688,80.688,80.682,80.688,11200000.0
2006-02-01 19:56:00,80.689,80.707,80.689,80.696,16000000.0
2006-02-01 19:57:00,80.696,80.696,80.671,80.671,12800000.0
2006-02-01 19:58:00,80.668,80.681,80.667,80.681,11200000.0
2006-02-01 19:59:00,80.681,80.681,80.661,80.664,12800000.0
2006-02-01 20:00:00,80.661,80.665,80.655,80.66,17600000.0
2006-02-01 20:01:00,80.658,80.669,80.658,80.668,12800000.0
2006-02-01 20:02:00,80.679,80.683,80.676,80.681,17600000.0
2006-02-01 20:03:00,80.682,80.69,80.68,80.69,16000000.0
2006-02-01 20:04:00,80.684,80.703,80.684,80.701,30400000.0
2006-02-01 20:05:00,80.708,80.71,80.699,80.709,12800000.0
2006-02-01 20:06:00,80.709,80.715,80.709,80.712,11200000.0
2006-02-01 20:07:00,80.709,80.718,80.706,80.716,18000000.0
2006-02-01 20:08:00,80.707,80.707,80.657,80.665,38400000.0
2006-02-01 20:09:00,80.668,80.677,80.668,80.673,11200000.0
2006-02-01 20:11:00,80.67,80.67,80.655,80.66,11200000.0
2006-02-01 20:12:00,80.664,80.67,80.659,80.659,11200000.0
2006-02-01 20:13:00,80.652,80.669,80.652,80.669,11200000.0
2006-02-01 20:15:00,80.684,80.684,80.658,80.669,11200000.0
2006-02-01 20:16:00,80.67,80.675,80.666,80.675,28800000.0
2006-02-01 20:18:00,80.673,80.682,80.668,80.682,10000000.0
2006-02-01 20:19:00,80.677,80.681,80.676,80.676,11200000.0
2006-02-01 20:20:00,80.67,80.671,80.664,80.67,18600000.0
2006-02-01 20:21:00,80.665,80.667,80.655,80.66,12800000.0
2006-02-01 20:23:00,80.644,80.644,80.624,80.624,12800000.0
2006-02-01 20:24:00,80.628,80.635,80.628,80.633,15800000.0
2006-02-01 20:25:00,80.629,80.637,80.629,80.636,11200000.0
2006-02-01 20:26:00,80.643,80.647,80.64,80.643,16000000.0
2006-02-01 20:27:00,80.649,80.649,80.639,80.643,16000000.0
2006-02-01 20:30:00,80.649,80.649,80.637,80.642,27200000.0
2006-02-01 20:31:00,80.644,80.65,80.643,80.65,11200000.0
2006-02-01 20:32:00,80.648,80.653,80.648,80.65,9600000.0
2006-02-01 20:33:00,80.65,80.652,80.639,80.647,12800000.0
2006-02-01 20:35:00,80.642,80.642,80.635,80.635,11200000.0
2006-02-01 20:36:00,80.634,80.635,80.622,80.634,16000000.0
2006-02-01 20:40:00,80.635,80.635,80.619,80.626,11200000.0
2006-02-01 20:41:00,80.634,80.636,80.63,80.632,14400000.0
2006-02-01 20:42:00,80.634,80.642,80.634,80.639,11200000.0
2006-02-01 20:43:00,80.647,80.648,80.638,80.638,14400000.0
2006-02-01 20:45:00,80.647,80.647,80.638,80.645,12800000.0
2006-02-01 20:48:00,80.652,80.656,80.649,80.656,17600000.0
2006-02-01 20:49:00,80.652,80.656,80.65,80.65,8000000.0
2006-02-01 20:52:00,80.645,80.648,80.627,80.627,11200000.0
2006-02-01 20:53:00,80.632,80.634,80.63,80.633,16000000.0
2006-02-01 20:54:00,80.635,80.635,80.63,80.631,14400000.0
2006-02-01 20:55:00,80.632,80.64,80.622,80.635,11200000.0
2006-02-01 20:56:00,80.627,80.627,80.62,80.625,8000000.0
2006-02-01 20:57:00,80.623,80.633,80.623,80.631,12800000.0
2006-02-01 20:58:00,80.626,80.629,80.621,80.625,11200000.0
2006-02-01 20:59:00,80.625,80.627,80.624,80.627,11200000.0
2006-02-01 21:01:00,80.618,80.631,80.615,80.627,11200000.0
2006-02-01 21:02:00,80.635,80.635,80.626,80.626,16000000.0
2006-02-01 21:03:00,80.632,80.648,80.632,80.648,11200000.0
2006-02-01 21:04:00,80.65,80.656,80.647,80.656,16000000.0
2006-02-01 21:05:00,80.655,80.659,80.633,80.652,12800000.0
2006-02-01 21:06:00,80.649,80.661,80.649,80.66,12800000.0
2006-02-01 21:07:00,80.67,80.67,80.655,80.667,14400000.0
2006-02-01 21:08:00,80.672,80.688,80.668,80.688,16000000.0
2006-02-01 21:09:00,80.671,80.686,80.664,80.666,8000000.0
2006-02-01 21:10:00,80.665,80.665,80.665,80.665,3200000.0
2006-02-01 21:11:00,80.665,80.679,80.657,80.674,12800000.0
2006-02-01 21:12:00,80.68,80.681,80.673,80.674,12800000.0
2006-02-01 21:13:00,80.668,80.668,80.648,80.65,15400000.0
2006-02-01 21:14:00,80.648,80.648,80.633,80.641,12800000.0
2006-02-01 21:15:00,80.636,80.644,80.636,80.644,14800000.0
2006-02-01 21:16:00,80.656,80.656,80.65,80.65,9600000.0
2006-02-01 21:17:00,80.653,80.659,80.653,80.655,12800000.0
2006-02-01 21:18:00,80.66,80.673,80.575,80.673,12800000.0
2006-02-01 21:19:00,80.672,80.677,80.664,80.675,17600000.0
2006-02-01 21:20:00,80.661,80.686,80.661,80.67,14400000.0
2006-02-01 21:21:00,80.675,80.704,80.675,80.704,11200000.0
2006-02-01 21:22:00,80.715,80.73,80.712,80.73,12800000.0
2006-02-01 21:23:00,80.735,80.741,80.733,80.735,11200000.0
2006-02-01 21:24:00,80.718,80.718,80.698,80.698,11200000.0
2006-02-01 21:25:00,80.696,80.701,80.69,80.69,11200000.0
2006-02-01 21:26:00,80.698,80.703,80.693,80.703,11200000.0
2006-02-01 21:27:00,80.704,80.704,80.698,80.698,6400000.0
2006-02-01 21:28:00,80.709,80.72,80.703,80.711,11200000.0
2006-02-01 21:30:00,80.714,80.714,80.686,80.686,12800000.0
2006-02-01 21:31:00,80.691,80.696,80.687,80.688,11200000.0
2006-02-01 21:32:00,80.683,80.683,80.667,80.678,14400000.0
2006-02-01 21:33:00,80.665,80.679,80.665,80.673,11200000.0
2006-02-01 21:34:00,80.668,80.679,80.665,80.672,17600000.0
2006-02-01 21:35:00,80.68,80.685,80.679,80.679,12800000.0
2006-02-01 21:36:00,80.661,80.669,80.653,80.653,9600000.0
2006-02-01 21:37:00,80.642,80.662,80.642,80.662,16000000.0
2006-02-01 21:38:00,80.635,80.636,80.551,80.551,12800000.0
2006-02-01 21:39:00,80.635,80.635,80.619,80.624,11200000.0
2006-02-01 21:40:00,80.629,80.635,80.625,80.631,11200000.0
2006-02-01 21:41:00,80.631,80.649,80.63,80.637,12800000.0
2006-02-01 21:42:00,80.656,80.67,80.642,80.654,14400000.0
2006-02-01 21:43:00,80.653,80.659,80.649,80.653,14400000.0
2006-02-01 21:44:00,80.647,80.647,80.63,80.633,12200000.0
2006-02-01 21:45:00,80.62,80.622,80.61,80.615,17600000.0
2006-02-01 21:46:00,80.615,80.621,80.61,80.621,14400000.0
2006-02-01 21:48:00,80.621,80.628,80.612,80.625,16000000.0
2006-02-01 21:49:00,80.62,80.634,80.62,80.634,11200000.0
2006-02-01 21:50:00,80.632,80.632,80.603,80.604,12800000.0
2006-02-01 21:51:00,80.607,80.607,80.594,80.594,17600000.0
2006-02-01 21:52:00,80.594,80.595,80.594,80.595,3200000.0
2006-02-01 21:53:00,80.596,80.596,80.586,80.586,11200000.0
2006-02-01 21:54:00,80.585,80.585,80.565,80.565,11200000.0
2006-02-01 21:55:00,80.571,80.582,80.569,80.58,11200000.0
2006-02-01 21:56:00,80.59,80.591,80.579,80.585,12800000.0
2006-02-01 21:58:00,80.602,80.612,80.602,80.612,17600000.0
2006-02-01 21:59:00,80.619,80.627,80.614,80.621,12800000.0
2006-02-01 22:00:00,80.636,80.645,80.635,80.635,17600000.0
2006-02-01 22:01:00,80.638,80.644,80.637,80.64,11200000.0
2006-02-01 22:02:00,80.635,80.643,80.635,80.642,15400000.0
2006-02-01 22:03:00,80.636,80.636,80.629,80.629,17600000.0
2006-02-01 22:04:00,80.631,80.633,80.625,80.625,16000000.0
2006-02-01 22:05:00,80.628,80.63,80.616,80.616,11200000.0
2006-02-01 22:06:00,80.624,80.625,80.624,80.625,6400000.0
2006-02-01 22:08:00,80.624,80.636,80.616,80.636,16000000.0
2006-02-01 22:09:00,80.626,80.645,80.622,80.645,13200000.0
2006-02-01 22:10:00,80.648,80.654,80.648,80.648,12800000.0
2006-02-01 22:11:00,80.662,80.662,80.656,80.661,8000000.0
2006-02-01 22:12:00,80.664,80.664,80.658,80.658,12800000.0
2006-02-01 22:13:00,80.646,80.659,80.644,80.648,12800000.0
2006-02-01 22:14:00,80.638,80.645,80.63,80.645,12800000.0
2006-02-01 22:15:00,80.648,80.648,80.64,80.644,14400000.0
2006-02-01 22:16:00,80.648,80.656,80.645,80.656,12800000.0
2006-02-01 22:19:00,80.655,80.656,80.646,80.646,14400000.0
2006-02-01 22:20:00,80.65,80.661,80.65,80.654,12800000.0
2006-02-01 22:21:00,80.654,80.657,80.651,80.655,17600000.0
2006-02-01 22:22:00,80.653,80.653,80.639,80.64,6400000.0
2006-02-01 22:23:00,80.642,80.642,80.632,80.641,12800000.0
2006-02-01 22:24:00,80.637,80.642,80.637,80.642,11200000.0
2006-02-01 22:25:00,80.649,80.649,80.64,80.644,9600000.0
2006-02-01 22:28:00,80.653,80.653,80.634,80.636,12800000.0
2006-02-01 22:29:00,80.637,80.641,80.629,80.63,16000000.0
2006-02-01 22:30:00,80.646,80.653,80.643,80.646,17600000.0
2006-02-01 22:39:00,80.646,80.656,80.646,80.656,12800000.0
2006-02-01 22:45:00,80.653,80.655,80.642,80.643,16000000.0
2006-02-01 22:47:00,80.653,80.666,80.653,80.66,17600000.0
2006-02-01 22:48:00,80.674,80.676,80.666,80.666,8000000.0
2006-02-01 22:49:00,80.663,80.67,80.662,80.67,13200000.0
2006-02-01 22:50:00,80.678,80.678,80.663,80.668,11200000.0
2006-02-01 22:51:00,80.673,80.675,80.67,80.671,11200000.0
2006-02-01 22:52:00,80.665,80.674,80.663,80.671,11200000.0
2006-02-01 22:53:00,80.662,80.669,80.662,80.669,11200000.0
2006-02-01 22:54:00,80.67,80.67,80.657,80.665,11200000.0
2006-02-01 22:55:00,80.663,80.674,80.661,80.674,12800000.0
2006-02-01 22:58:00,80.673,80.675,80.673,80.675,4800000.0
2006-02-01 23:00:00,80.673,80.682,80.671,80.682,9600000.0
2006-02-01 23:01:00,80.684,80.69,80.679,80.679,14400000.0
2006-02-01 23:02:00,80.686,80.689,80.672,80.677,17600000.0
2006-02-01 23:03:00,80.679,80.683,80.669,80.669,16000000.0
2006-02-01 23:06:00,80.675,80.682,80.675,80.682,12800000.0
2006-02-01 23:07:00,80.693,80.697,80.693,80.693,12800000.0
2006-02-01 23:08:00,80.683,80.69,80.679,80.69,11200000.0
2006-02-01 23:09:00,80.679,80.686,80.678,80.679,17600000.0
2006-02-01 23:12:00,80.693,80.699,80.688,80.697,16000000.0
2006-02-01 23:13:00,80.698,80.703,80.698,80.703,12800000.0
2006-02-01 23:15:00,80.721,80.742,80.721,80.742,11200000.0
2006-02-01 23:16:00,80.742,80.742,80.704,80.704,12800000.0
2006-02-01 23:17:00,80.712,80.716,80.703,80.703,10600000.0
2006-02-01 23:18:00,80.7,80.714,80.7,80.714,11200000.0
2006-02-01 23:19:00,80.715,80.724,80.697,80.697,12800000.0
2006-02-01 23:20:00,80.705,80.723,80.702,80.723,14400000.0
2006-02-01 23:21:00,80.711,80.738,80.711,80.738,16000000.0
2006-02-01 23:22:00,80.76,80.766,80.756,80.756,12800000.0
2006-02-01 23:23:00,80.756,80.764,80.75,80.75,12800000.0
2006-02-01 23:24:00,80.739,80.743,80.735,80.743,11200000.0
2006-02-01 23:25:00,80.735,80.747,80.729,80.742,15400000.0
2006-02-01 23:26:00,80.752,80.758,80.752,80.757,12800000.0
2006-02-01 23:27:00,80.754,80.759,80.751,80.759,17600000.0
2006-02-01 23:28:00,80.755,80.759,80.752,80.759,12800000.0
2006-02-01 23:30:00,80.766,80.774,80.763,80.77,14400000.0
2006-02-01 23:31:00,80.77,80.77,80.759,80.759,12800000.0
2006-02-01 23:33:00,80.764,80.764,80.754,80.755,12800000.0
2006-02-01 23:35:00,80.761,80.761,80.729,80.73,16000000.0
2006-02-01 23:36:00,80.746,80.753,80.746,80.75,12800000.0
2006-02-01 23:37:00,80.758,80.758,80.744,80.747,12200000.0
2006-02-01 23:38:00,80.743,80.755,80.743,80.748,11200000.0
2006-02-01 23:39:00,80.738,80.738,80.726,80.727,11200000.0
2006-02-01 23:40:00,80.719,80.724,80.709,80.72,35200000.0
2006-02-01 23:41:00,80.727,80.727,80.716,80.72,12800000.0
2006-02-01 23:42:00,80.717,80.72,80.717,80.72,3200000.0
2006-02-01 23:43:00,80.722,80.724,80.713,80.717,11200000.0
2006-02-01 23:50:00,80.714,80.714,80.702,80.711,11200000.0
2006-02-01 23:51:00,80.709,80.709,80.681,80.695,12200000.0
2006-02-01 23:52:00,80.686,80.695,80.674,80.695,12800000.0
2006-02-01 23:53:00,80.689,80.689,80.683,80.683,11200000.0
2006-02-01 23:54:00,80.678,80.683,80.655,80.674,14400000.0
2006-02-01 23:55:00,80.66,80.675,80.658,80.675,14400000.0
2006-02-01 23:56:00,80.593,80.68,80.593,80.657,11200000.0
2006-02-01 23:57:00,80.684,80.684,80.676,80.676,16000000.0
2006-02-01 23:58:00,80.679,80.681,80.663,80.679,11200000.0
2006-02-02 00:23:00,80.709,80.737,80.709,80.732,12800000.0
2006-02-02 00:25:00,80.746,80.748,80.743,80.743,11200000.0
2006-02-02 00:28:00,80.739,80.742,80.734,80.739,32000000.0
2006-02-02 00:29:00,80.749,80.758,80.749,80.758,8000000.0
2006-02-02 00:33:00,80.755,80.759,80.751,80.758,12800000.0
2006-02-02 00:35:00,80.757,80.774,80.755,80.766,12800000.0
2006-02-02 00:36:00,80.757,80.771,80.757,80.771,12800000.0
2006-02-02 00:38:00,80.768,80.768,80.758,80.758,12800000.0
2006-02-02 00:39:00,80.763,80.767,80.746,80.747,17600000.0
2006-02-02 00:42:00,80.74,80.758,80.74,80.755,12800000.0
2006-02-02 00:47:00,80.754,80.774,80.754,80.766,12800000.0
2006-02-02 00:48:00,80.772,80.788,80.771,80.779,12800000.0
2006-02-02 00:49:00,80.781,80.785,80.772,80.772,11200000.0
2006-02-02 00:51:00,80.782,80.782,80.758,80.77,11200000.0
2006-02-02 00:52:00,80.755,80.755,80.726,80.726,10600000.0
2006-02-02 00:53:00,80.733,80.755,80.733,80.755,11200000.0
2006-02-02 00:54:00,80.752,80.763,80.752,80.763,17600000.0
2006-02-02 00:56:00,80.755,80.757,80.749,80.75,12800000.0
2006-02-02 00:57:00,80.757,80.757,80.747,80.747,12800000.0
2006-02-02 00:58:00,80.748,80.758,80.747,80.758,12800000.0
2006-02-02 00:59:00,80.754,80.757,80.743,80.748,11600000.0
2006-02-02 01:00:00,80.745,80.756,80.742,80.756,16000000.0
2006-02-02 01:03:00,80.746,80.755,80.746,80.75,11200000.0
2006-02-02 01:05:00,80.753,80.758,80.738,80.758,11200000.0
2006-02-02 01:06:00,80.765,80.787,80.714,80.787,12800000.0
2006-02-02 01:07:00,80.799,80.799,80.783,80.785,12200000.0
2006-02-02 01:08:00,80.784,80.792,80.782,80.782,16000000.0
2006-02-02 01:09:00,80.787,80.79,80.768,80.77,17600000.0
2006-02-02 01:10:00,80.757,80.764,80.754,80.763,16000000.0
2006-02-02 01:11:00,80.759,80.769,80.758,80.767,11200000.0
2006-02-02 01:12:00,80.766,80.8,80.766,80.8,16000000.0
2006-02-02 01:13:00,80.798,80.798,80.788,80.797,8000000.0
2006-02-02 01:14:00,80.798,80.803,80.794,80.794,16000000.0
2006-02-02 01:15:00,80.79,80.79,80.77,80.77,12800000.0
2006-02-02 01:16:00,80.77,80.77,80.763,80.763,25600000.0
2006-02-02 01:20:00,80.756,80.759,80.751,80.752,11200000.0
2006-02-02 01:21:00,80.757,80.762,80.75,80.75,12800000.0
2006-02-02 01:22:00,80.753,80.772,80.753,80.772,12800000.0
2006-02-02 01:24:00,80.763,80.789,80.758,80.789,12800000.0
2006-02-02 01:26:00,80.792,80.793,80.784,80.787,11200000.0
2006-02-02 01:27:00,80.785,80.786,80.779,80.78,12800000.0
2006-02-02 01:29:00,80.771,80.775,80.758,80.771,17600000.0
2006-02-02 01:30:00,80.754,80.754,80.742,80.742,11200000.0
2006-02-02 01:31:00,80.744,80.755,80.742,80.755,11200000.0
2006-02-02 01:32:00,80.757,80.757,80.73,80.733,12800000.0
2006-02-02 01:33:00,80.719,80.732,80.715,80.732,11200000.0
2006-02-02 01:34:00,80.734,80.734,80.727,80.73,23400000.0
2006-02-02 01:36:00,80.727,80.727,80.716,80.716,11200000.0
2006-02-02 01:37:00,80.714,80.719,80.709,80.719,14400000.0
2006-02-02 01:38:00,80.723,80.724,80.704,80.712,17400000.0
2006-02-02 01:39:00,80.705,80.717,80.705,80.717,14400000.0
2006-02-02 01:40:00,80.727,80.735,80.718,80.733,11200000.0
2006-02-02 01:42:00,80.737,80.743,80.735,80.735,11200000.0
2006-02-02 01:43:00,80.726,80.738,80.72,80.738,11200000.0
2006-02-02 01:45:00,80.743,80.76,80.734,80.76,16000000.0
2006-02-02 01:46:00,80.768,80.786,80.768,80.771,15400000.0
2006-02-02 01:51:00,80.781,80.787,80.764,80.764,11200000.0
2006-02-02 01:52:00,80.765,80.77,80.765,80.765,20800000.0
2006-02-02 01:53:00,80.782,80.791,80.778,80.789,14400000.0
2006-02-02 01:54:00,80.809,80.823,80.805,80.813,17600000.0
2006-02-02 01:55:00,80.822,80.83,80.822,80.825,12800000.0
2006-02-02 01:56:00,80.825,80.831,80.824,80.831,12200000.0
2006-02-02 01:57:00,80.828,80.828,80.82,80.821,11200000.0
2006-02-02 01:58:00,80.812,80.817,80.81,80.817,11200000.0
2006-02-02 01:59:00,80.805,80.805,80.785,80.785,3200000.0
2006-02-02 02:00:00,80.794,80.794,80.787,80.788,11200000.0
2006-02-02 02:02:00,80.79,80.796,80.784,80.784,12800000.0
2006-02-02 02:03:00,80.779,80.783,80.769,80.773,16000000.0
2006-02-02 02:04:00,80.77,80.77,80.765,80.765,12800000.0
2006-02-02 02:05:00,80.764,80.764,80.756,80.758,12800000.0
2006-02-02 02:07:00,80.754,80.755,80.743,80.743,12800000.0
2006-02-02 02:09:00,80.763,80.765,80.756,80.765,15400000.0
2006-02-02 02:10:00,80.75,80.759,80.748,80.748,9000000.0
2006-02-02 02:11:00,80.747,80.749,80.731,80.743,12800000.0
2006-02-02 02:12:00,80.723,80.751,80.723,80.749,11200000.0
2006-02-02 02:13:00,80.749,80.749,80.74,80.745,11200000.0
2006-02-02 02:14:00,80.759,80.765,80.755,80.755,11200000.0
2006-02-02 02:15:00,80.774,80.776,80.764,80.768,11200000.0
2006-02-02 02:17:00,80.77,80.782,80.767,80.782,11200000.0
2006-02-02 02:18:00,80.782,80.787,80.773,80.776,12800000.0
2006-02-02 02:19:00,80.769,80.786,80.768,80.786,12800000.0
2006-02-02 02:20:00,80.79,80.805,80.79,80.805,8000000.0
2006-02-02 02:21:00,80.787,80.795,80.785,80.792,17600000.0
2006-02-02 02:22:00,80.796,80.803,80.783,80.783,12800000.0
2006-02-02 02:23:00,80.783,80.796,80.783,80.79,12800000.0
2006-02-02 02:24:00,80.789,80.802,80.708,80.8,11200000.0
2006-02-02 02:25:00,80.807,80.827,80.807,80.813,17600000.0
2006-02-02 02:26:00,80.808,80.808,80.795,80.8,17600000.0
2006-02-02 02:27:00,80.798,80.812,80.798,80.812,17600000.0
2006-02-02 02:28:00,80.795,80.802,80.793,80.793,14400000.0
2006-02-02 02:29:00,80.793,80.794,80.783,80.789,11200000.0
2006-02-02 02:30:00,80.78,80.789,80.78,80.787,10600000.0
2006-02-02 02:31:00,80.785,80.786,80.769,80.782,17600000.0
2006-02-02 02:32:00,80.794,80.796,80.778,80.796,11200000.0
2006-02-02 02:33:00,80.792,80.795,80.78,80.795,11200000.0
2006-02-02 02:35:00,80.794,80.795,80.78,80.78,12800000.0
2006-02-02 02:38:00,80.802,80.805,80.796,80.805,12800000.0
2006-02-02 02:39:00,80.81,80.812,80.804,80.805,16000000.0
2006-02-02 02:40:00,80.811,80.815,80.798,80.812,12800000.0
2006-02-02 02:42:00,80.817,80.817,80.807,80.807,12800000.0
2006-02-02 02:44:00,80.805,80.805,80.795,80.796,12800000.0
2006-02-02 02:45:00,80.783,80.783,80.771,80.771,11200000.0
2006-02-02 02:46:00,80.784,80.79,80.784,80.785,12800000.0
2006-02-02 02:47:00,80.782,80.791,80.778,80.783,12800000.0
2006-02-02 02:48:00,80.786,80.798,80.786,80.79,14400000.0
2006-02-02 02:49:00,80.783,80.792,80.77,80.792,17600000.0
2006-02-02 02:50:00,80.79,80.792,80.784,80.792,11200000.0
2006-02-02 02:51:00,80.795,80.8,80.78,80.8,11200000.0
2006-02-02 02:52:00,80.799,80.809,80.745,80.804,11200000.0
2006-02-02 02:53:00,80.806,80.806,80.797,80.798,11200000.0
2006-02-02 02:54:00,80.694,80.799,80.694,80.799,11200000.0
2006-02-02 02:55:00,80.808,80.835,80.808,80.835,11600000.0
2006-02-02 02:56:00,80.843,80.843,80.829,80.832,11200000.0
2006-02-02 02:57:00,80.834,80.838,80.82,80.838,11200000.0
2006-02-02 02:58:00,80.833,80.84,80.818,80.84,8000000.0
2006-02-02 02:59:00,80.844,80.848,80.84,80.848,11200000.0
2006-02-02 03:00:00,80.861,80.878,80.78,80.78,11200000.0
2006-02-02 03:01:00,80.868,80.879,80.864,80.867,11200000.0
2006-02-02 03:03:00,80.871,80.877,80.865,80.877,14400000.0
2006-02-02 03:04:00,80.869,80.869,80.853,80.859,11200000.0
2006-02-02 03:05:00,80.847,80.847,80.839,80.844,16000000.0
2006-02-02 03:06:00,80.842,80.858,80.842,80.858,16000000.0
2006-02-02 03:07:00,80.854,80.859,80.849,80.852,14400000.0
2006-02-02 03:08:00,80.861,80.861,80.844,80.844,11200000.0
2006-02-02 03:09:00,80.844,80.847,80.84,80.847,11200000.0
2006-02-02 03:10:00,80.858,80.868,80.856,80.859,16000000.0
2006-02-02 03:11:00,80.856,80.868,80.855,80.868,11200000.0
2006-02-02 03:12:00,80.87,80.879,80.863,80.863,17600000.0
2006-02-02 03:13:00,80.876,80.876,80.855,80.855,16000000.0
2006-02-02 03:14:00,80.854,80.865,80.854,80.865,11200000.0
2006-02-02 03:15:00,80.877,80.905,80.877,80.893,17600000.0
2006-02-02 03:16:00,80.892,80.913,80.892,80.911,14400000.0
2006-02-02 03:17:00,80.899,80.899,80.87,80.887,11200000.0
2006-02-02 03:18:00,80.882,80.882,80.852,80.858,12800000.0
2006-02-02 03:19:00,80.88,80.895,80.878,80.892,12800000.0
2006-02-02 03:20:00,80.893,80.893,80.882,80.893,12800000.0
2006-02-02 03:21:00,80.905,80.905,80.89,80.903,14400000.0
2006-02-02 03:22:00,80.905,80.914,80.902,80.914,11200000.0
2006-02-02 03:23:00,80.919,80.921,80.896,80.907,16000000.0
2006-02-02 03:24:00,80.897,80.913,80.897,80.913,9600000.0
2006-02-02 03:25:00,80.905,80.907,80.899,80.902,17600000.0
2006-02-02 03:27:00,80.904,80.919,80.904,80.918,14400000.0
2006-02-02 03:28:00,80.918,80.918,80.909,80.909,11200000.0
2006-02-02 03:29:00,80.897,80.902,80.875,80.875,12800000.0
2006-02-02 03:30:00,80.888,80.908,80.828,80.903,17600000.0
2006-02-02 03:31:00,80.889,80.889,80.875,80.882,12800000.0
2006-02-02 03:32:00,80.882,80.888,80.882,80.885,8400000.0
2006-02-02 03:33:00,80.897,80.919,80.897,80.918,11200000.0
2006-02-02 03:34:00,80.938,80.939,80.927,80.93,11200000.0
2006-02-02 03:35:00,80.934,80.934,80.92,80.924,17600000.0
2006-02-02 03:36:00,80.924,80.924,80.908,80.908,11200000.0
2006-02-02 03:37:00,80.898,80.925,80.898,80.919,17600000.0
2006-02-02 03:38:00,80.918,80.964,80.918,80.964,12800000.0
2006-02-02 03:39:00,80.942,80.949,80.882,80.949,14400000.0
2006-02-02 03:40:00,80.957,80.96,80.945,80.945,12800000.0
2006-02-02 03:41:00,80.946,80.946,80.934,80.934,11200000.0
2006-02-02 03:42:00,80.929,80.942,80.929,80.938,12800000.0
2006-02-02 03:43:00,80.946,80.949,80.931,80.945,11200000.0
2006-02-02 03:44:00,80.942,80.966,80.937,80.966,12800000.0
2006-02-02 03:45:00,80.956,80.962,80.952,80.953,11200000.0
2006-02-02 03:46:00,80.95,80.955,80.95,80.954,11200000.0
2006-02-02 03:47:00,80.958,80.961,80.952,80.959,11600000.0
2006-02-02 03:48:00,80.971,80.981,80.971,80.977,11200000.0
2006-02-02 03:49:00,80.958,80.958,80.948,80.948,16000000.0
2006-02-02 03:50:00,80.944,80.951,80.944,80.945,11200000.0
2006-02-02 03:51:00,80.952,80.952,80.939,80.94,8000000.0
2006-02-02 03:52:00,80.937,80.938,80.922,80.936,14400000.0
2006-02-02 03:53:00,80.953,80.955,80.952,80.955,9600000.0
2006-02-02 03:54:00,80.952,80.957,80.949,80.955,14400000.0
2006-02-02 03:55:00,80.946,80.946,80.913,80.923,14800000.0
2006-02-02 03:56:00,80.906,80.906,80.888,80.888,12800000.0
2006-02-02 03:57:00,80.887,80.896,80.887,80.895,12800000.0
2006-02-02 03:58:00,80.892,80.896,80.886,80.896,16000000.0
2006-02-02 03:59:00,80.893,80.893,80.883,80.883,12800000.0
2006-02-02 04:00:00,80.891,80.901,80.88,80.889,14800000.0
2006-02-02 04:03:00,80.88,80.88,80.869,80.87,12800000.0
2006-02-02 04:04:00,80.87,80.879,80.869,80.869,12800000.0
2006-02-02 04:05:00,80.866,80.867,80.861,80.861,11200000.0
2006-02-02 04:07:00,80.861,80.868,80.856,80.856,14400000.0
2006-02-02 04:08:00,80.868,80.868,80.861,80.867,11200000.0
2006-02-02 04:09:00,80.872,80.884,80.87,80.884,11200000.0
2006-02-02 04:11:00,80.876,80.878,80.872,80.873,12800000.0
2006-02-02 04:12:00,80.882,80.888,80.882,80.886,8000000.0
2006-02-02 04:13:00,80.892,80.898,80.889,80.897,11200000.0
2006-02-02 04:14:00,80.897,80.904,80.897,80.902,11200000.0
2006-02-02 04:15:00,80.912,80.914,80.907,80.914,12800000.0
2006-02-02 04:16:00,80.912,80.918,80.912,80.918,11200000.0
2006-02-02 04:17:00,80.911,80.911,80.894,80.905,14400000.0
2006-02-02 04:18:00,80.915,80.917,80.91,80.912,12800000.0
2006-02-02 04:19:00,80.897,80.901,80.88,80.899,12800000.0
2006-02-02 04:20:00,80.91,80.922,80.827,80.92,11200000.0
2006-02-02 04:21:00,80.918,80.918,80.91,80.912,11200000.0
2006-02-02 04:22:00,80.9,80.921,80.898,80.918,15400000.0
2006-02-02 04:23:00,80.925,80.925,80.912,80.912,12200000.0
2006-02-02 04:24:00,80.905,80.905,80.898,80.898,12800000.0
2006-02-02 04:25:00,80.901,80.901,80.891,80.896,14400000.0
2006-02-02 04:26:00,80.889,80.889,80.873,80.88,14400000.0
2006-02-02 04:27:00,80.876,80.876,80.866,80.872,9600000.0
2006-02-02 04:28:00,80.868,80.872,80.865,80.871,11200000.0
2006-02-02 04:31:00,80.881,80.881,80.868,80.878,12800000.0
2006-02-02 04:32:00,80.864,80.867,80.859,80.867,12800000.0
2006-02-02 04:33:00,80.871,80.875,80.864,80.873,16000000.0
2006-02-02 04:34:00,80.87,80.875,80.869,80.874,12200000.0
2006-02-02 04:35:00,80.872,80.881,80.872,80.879,12800000.0
2006-02-02 04:36:00,80.89,80.893,80.889,80.889,5800000.0
2006-02-02 04:37:00,80.891,80.897,80.89,80.895,12800000.0
2006-02-02 04:38:00,80.911,80.911,80.891,80.892,9600000.0
2006-02-02 04:39:00,80.892,80.904,80.884,80.884,12800000.0
2006-02-02 04:40:00,80.88,80.883,80.877,80.878,11200000.0
2006-02-02 04:41:00,80.878,80.885,80.868,80.884,11200000.0
2006-02-02 04:43:00,80.879,80.887,80.877,80.887,12800000.0
2006-02-02 04:44:00,80.895,80.895,80.886,80.886,9600000.0
2006-02-02 04:45:00,80.887,80.887,80.873,80.873,12800000.0
2006-02-02 04:46:00,80.876,80.89,80.874,80.89,13800000.0
2006-02-02 04:47:00,80.886,80.886,80.877,80.877,6400000.0
2006-02-02 04:49:00,80.855,80.864,80.845,80.845,11200000.0
2006-02-02 04:50:00,80.83,80.834,80.823,80.833,11200000.0
2006-02-02 04:52:00,80.84,80.84,80.831,80.832,11200000.0
2006-02-02 04:53:00,80.83,80.849,80.83,80.849,9000000.0
2006-02-02 04:54:00,80.849,80.856,80.849,80.851,12800000.0
2006-02-02 04:55:00,80.853,80.876,80.853,80.876,11200000.0
2006-02-02 04:56:00,80.877,80.877,80.866,80.867,17600000.0
2006-02-02 04:58:00,80.867,80.867,80.857,80.857,8000000.0
2006-02-02 05:00:00,80.847,80.857,80.843,80.843,11200000.0
2006-02-02 05:01:00,80.836,80.837,80.826,80.827,14400000.0
2006-02-02 05:02:00,80.821,80.829,80.816,80.816,14400000.0
2006-02-02 05:03:00,80.829,80.847,80.829,80.834,12800000.0
2006-02-02 05:04:00,80.837,80.845,80.836,80.845,7400000.0
2006-02-02 05:05:00,80.839,80.846,80.839,80.846,11200000.0
2006-02-02 05:06:00,80.844,80.844,80.828,80.828,11200000.0
2006-02-02 05:07:00,80.811,80.848,80.811,80.846,14400000.0
2006-02-02 05:08:00,80.84,80.84,80.813,80.834,11200000.0
2006-02-02 05:09:00,80.84,80.848,80.839,80.839,17600000.0
2006-02-02 05:10:00,80.84,80.845,80.817,80.845,12800000.0
2006-02-02 05:13:00,80.845,80.865,80.845,80.865,12800000.0
2006-02-02 05:14:00,80.868,80.868,80.863,80.863,14400000.0
2006-02-02 05:15:00,80.866,80.871,80.852,80.864,16000000.0
2006-02-02 05:17:00,80.868,80.874,80.868,80.87,11200000.0
2006-02-02 05:18:00,80.865,80.872,80.854,80.872,8000000.0
2006-02-02 05:19:00,80.867,80.876,80.867,80.873,16000000.0
2006-02-02 05:21:00,80.873,80.883,80.87,80.883,12800000.0
2006-02-02 05:22:00,80.892,80.896,80.892,80.892,11200000.0
2006-02-02 05:23:00,80.886,80.89,80.88,80.882,12800000.0
2006-02-02 05:25:00,80.882,80.889,80.881,80.889,12800000.0
2006-02-02 05:26:00,80.887,80.888,80.881,80.886,12800000.0
2006-02-02 05:27:00,80.888,80.889,80.876,80.88,12800000.0
2006-02-02 05:28:00,80.875,80.887,80.875,80.887,11200000.0
2006-02-02 05:29:00,80.892,80.898,80.887,80.887,11200000.0
2006-02-02 05:30:00,80.917,80.925,80.907,80.913,16000000.0
2006-02-02 05:31:00,80.914,80.928,80.914,80.923,17600000.0
2006-02-02 05:32:00,80.921,80.929,80.919,80.929,12800000.0
2006-02-02 05:33:00,80.93,80.935,80.929,80.93,9600000.0
2006-02-02 05:35:00,80.931,80.933,80.926,80.926,11200000.0
2006-02-02 05:36:00,80.933,80.935,80.921,80.921,16000000.0
2006-02-02 05:37:00,80.929,80.936,80.928,80.931,11200000.0
2006-02-02 05:38:00,80.925,80.933,80.912,80.933,16000000.0
2006-02-02 05:39:00,80.925,80.932,80.922,80.932,11200000.0
2006-02-02 05:40:00,80.914,80.918,80.91,80.91,9600000.0
2006-02-02 05:41:00,80.913,80.919,80.912,80.919,12800000.0
2006-02-02 05:42:00,80.921,80.932,80.918,80.918,11200000.0
2006-02-02 05:43:00,80.923,80.923,80.915,80.915,11200000.0
2006-02-02 05:44:00,80.918,80.92,80.914,80.92,10600000.0
2006-02-02 05:45:00,80.915,80.915,80.903,80.903,16000000.0
2006-02-02 05:51:00,80.908,80.913,80.902,80.912,11200000.0
2006-02-02 05:53:00,80.898,80.901,80.887,80.9,17600000.0
2006-02-02 05:54:00,80.902,80.922,80.902,80.916,9600000.0
2006-02-02 05:57:00,80.912,80.921,80.911,80.921,12800000.0
2006-02-02 05:58:00,80.917,80.923,80.832,80.912,12800000.0
2006-02-02 05:59:00,80.918,80.918,80.898,80.912,12800000.0
2006-02-02 06:00:00,80.922,80.922,80.911,80.913,8000000.0
2006-02-02 06:01:00,80.918,80.921,80.902,80.915,11200000.0
2006-02-02 06:04:00,80.919,80.929,80.917,80.929,16000000.0
2006-02-02 06:05:00,80.93,80.934,80.922,80.927,14400000.0
2006-02-02 06:08:00,80.92,80.929,80.92,80.928,11200000.0
2006-02-02 06:09:00,80.928,80.932,80.927,80.932,11200000.0
2006-02-02 06:11:00,80.933,80.948,80.933,80.948,17600000.0
2006-02-02 06:12:00,80.942,80.956,80.931,80.956,11200000.0
2006-02-02 06:13:00,80.95,80.95,80.915,80.94,12800000.0
2006-02-02 06:14:00,80.943,80.945,80.928,80.929,12800000.0
2006-02-02 06:15:00,80.936,80.951,80.936,80.949,8000000.0
2006-02-02 06:16:00,80.946,80.95,80.946,80.948,8000000.0
2006-02-02 06:17:00,80.942,80.942,80.928,80.928,12800000.0
2006-02-02 06:18:00,80.921,80.935,80.921,80.932,12800000.0
2006-02-02 06:19:00,80.936,80.947,80.936,80.947,12800000.0
2006-02-02 06:20:00,80.948,80.948,80.927,80.929,16000000.0
2006-02-02 06:21:00,80.937,80.954,80.937,80.947,12800000.0
2006-02-02 06:22:00,80.946,80.954,80.941,80.954,12800000.0
2006-02-02 06:23:00,80.951,80.953,80.945,80.945,8000000.0
2006-02-02 06:24:00,80.943,80.949,80.941,80.948,8000000.0
2006-02-02 06:25:00,80.95,80.95,80.925,80.937,12800000.0
2006-02-02 06:26:00,80.946,80.949,80.94,80.941,12800000.0
2006-02-02 06:27:00,80.944,80.956,80.933,80.956,14400000.0
2006-02-02 06:29:00,80.949,80.951,80.942,80.946,11200000.0
2006-02-02 06:30:00,80.948,80.96,80.948,80.951,14400000.0
2006-02-02 06:31:00,80.945,80.95,80.94,80.94,14400000.0
2006-02-02 06:32:00,80.936,80.95,80.925,80.946,12800000.0
2006-02-02 06:33:00,80.954,80.954,80.939,80.952,17600000.0
2006-02-02 06:34:00,80.923,80.953,80.923,80.953,12800000.0
2006-02-02 06:35:00,80.958,80.96,80.948,80.952,12800000.0
2006-02-02 06:36:00,80.955,80.96,80.946,80.949,14800000.0
2006-02-02 06:37:00,80.958,80.962,80.956,80.956,12800000.0
2006-02-02 06:38:00,80.954,80.96,80.953,80.956,16000000.0
2006-02-02 06:39:00,80.953,80.953,80.932,80.943,11200000.0
2006-02-02 06:42:00,80.952,80.952,80.945,80.952,9600000.0
2006-02-02 06:44:00,80.95,80.956,80.94,80.945,17600000.0
2006-02-02 06:45:00,80.948,80.951,80.936,80.951,17600000.0
2006-02-02 06:48:00,80.951,80.952,80.94,80.94,17600000.0
2006-02-02 06:49:00,80.936,80.951,80.932,80.951,17600000.0
2006-02-02 06:50:00,80.93,80.945,80.93,80.942,13800000.0
2006-02-02 06:52:00,80.951,80.951,80.94,80.943,12800000.0
2006-02-02 06:53:00,80.95,80.952,80.944,80.948,17600000.0
2006-02-02 06:54:00,80.951,80.951,80.944,80.948,14400000.0
2006-02-02 06:55:00,80.946,80.956,80.946,80.956,9600000.0
2006-02-02 06:56:00,80.953,80.957,80.944,80.957,11600000.0
2006-02-02 06:57:00,80.953,80.953,80.941,80.947,14400000.0
2006-02-02 06:58:00,80.942,80.942,80.932,80.933,12800000.0
2006-02-02 06:59:00,80.934,80.942,80.923,80.941,12800000.0
2006-02-02 07:00:00,80.945,80.948,80.934,80.948,16000000.0
2006-02-02 07:01:00,80.946,80.946,80.92,80.92,17600000.0
2006-02-02 07:02:00,80.928,80.93,80.92,80.93,12800000.0
2006-02-02 07:03:00,80.916,80.93,80.912,80.928,12800000.0
2006-02-02 07:06:00,80.937,80.941,80.933,80.939,12800000.0
2006-02-02 07:07:00,80.94,80.946,80.94,80.942,11200000.0
2006-02-02 07:08:00,80.939,80.942,80.929,80.929,16000000.0
2006-02-02 07:11:00,80.939,80.941,80.932,80.933,12800000.0
2006-02-02 07:12:00,80.918,80.93,80.918,80.928,6400000.0
2006-02-02 07:13:00,80.923,80.927,80.923,80.924,12800000.0
2006-02-02 07:15:00,80.942,80.951,80.942,80.948,11200000.0
2006-02-02 07:16:00,80.969,80.991,80.969,80.99,11200000.0
2006-02-02 07:17:00,80.989,80.989,80.977,80.981,12800000.0
2006-02-02 07:19:00,80.991,80.991,80.979,80.983,12800000.0
2006-02-02 07:20:00,80.989,80.991,80.979,80.983,12800000.0
2006-02-02 07:21:00,80.981,80.981,80.969,80.975,12800000.0
2006-02-02 07:22:00,80.981,81.0,80.98,81.0,17600000.0
2006-02-02 07:23:00,80.986,80.986,80.978,80.978,11200000.0
2006-02-02 07:24:00,80.972,80.981,80.97,80.97,14400000.0
2006-02-02 07:25:00,80.973,80.974,80.96,80.97,16000000.0
2006-02-02 07:27:00,80.964,80.973,80.964,80.968,16000000.0
2006-02-02 07:28:00,80.966,80.978,80.966,80.978,14400000.0
2006-02-02 07:30:00,80.971,80.975,80.967,80.975,11200000.0
2006-02-02 07:31:00,80.981,80.988,80.98,80.98,17600000.0
2006-02-02 07:33:00,80.987,80.989,80.982,80.985,8000000.0
2006-02-02 07:34:00,80.992,81.023,80.992,81.023,12800000.0
2006-02-02 07:35:00,81.003,81.015,81.003,81.011,16000000.0
2006-02-02 07:36:00,80.99,81.017,80.99,81.005,11200000.0
2006-02-02 07:37:00,81.0,81.0,80.994,80.994,11200000.0
2006-02-02 07:38:00,81.008,81.013,81.005,81.011,12800000.0
2006-02-02 07:39:00,81.007,81.01,81.002,81.01,11200000.0
2006-02-02 07:40:00,81.009,81.009,81.0,81.003,11200000.0
2006-02-02 07:41:00,80.991,81.002,80.988,80.999,12800000.0
2006-02-02 07:43:00,81.011,81.018,81.006,81.006,12800000.0
2006-02-02 07:44:00,81.023,81.054,81.023,81.038,11200000.0
2006-02-02 07:45:00,81.053,81.053,81.035,81.05,11200000.0
2006-02-02 07:46:00,81.038,81.038,81.032,81.034,11200000.0
2006-02-02 07:47:00,81.05,81.082,81.05,81.077,14400000.0
2006-02-02 07:48:00,81.075,81.101,81.075,81.101,14400000.0
2006-02-02 07:49:00,81.129,81.134,81.103,81.103,17600000.0
2006-02-02 07:50:00,81.101,81.106,81.096,81.098,16000000.0
2006-02-02 07:51:00,81.089,81.099,81.082,81.094,12800000.0
2006-02-02 07:52:00,81.088,81.091,81.066,81.066,18000000.0
2006-02-02 07:53:00,81.075,81.08,81.065,81.065,12800000.0
2006-02-02 07:54:00,81.062,81.074,81.061,81.074,11200000.0
2006-02-02 07:55:00,81.078,81.079,81.061,81.079,12800000.0
2006-02-02 07:56:00,81.086,81.093,81.078,81.078,16000000.0
2006-02-02 07:57:00,81.061,81.068,81.061,81.062,11200000.0
2006-02-02 07:58:00,81.054,81.054,81.035,81.049,11200000.0
2006-02-02 07:59:00,81.04,81.04,81.007,81.01,12800000.0
2006-02-02 08:00:00,81.035,81.035,81.023,81.023,8000000.0
2006-02-02 08:01:00,81.015,81.026,81.015,81.024,8000000.0
2006-02-02 08:02:00,81.044,81.053,81.038,81.038,12200000.0
2006-02-02 08:03:00,81.035,81.042,81.033,81.042,11200000.0
2006-02-02 08:04:00,81.05,81.058,81.048,81.055,17600000.0
2006-02-02 08:05:00,81.057,81.057,81.044,81.045,14400000.0
2006-02-02 08:06:00,81.055,81.055,81.048,81.049,6400000.0
2006-02-02 08:07:00,81.05,81.062,81.048,81.062,11200000.0
2006-02-02 08:08:00,81.065,81.077,81.065,81.077,17600000.0
2006-02-02 08:09:00,81.066,81.066,81.042,81.042,12800000.0
2006-02-02 08:10:00,81.039,81.064,81.039,81.05,12800000.0
2006-02-02 08:11:00,81.051,81.052,81.042,81.049,10600000.0
2006-02-02 08:13:00,81.062,81.074,81.06,81.068,11200000.0
2006-02-02 08:14:00,81.071,81.071,81.057,81.057,12800000.0
2006-02-02 08:16:00,81.063,81.063,81.042,81.055,11200000.0
2006-02-02 08:19:00,81.052,81.054,81.039,81.044,14400000.0
2006-02-02 08:20:00,81.051,81.056,81.04,81.054,16000000.0
2006-02-02 08:21:00,81.062,81.072,81.054,81.054,17600000.0
2006-02-02 08:23:00,81.066,81.073,81.066,81.071,11200000.0
2006-02-02 08:25:00,81.082,81.099,81.082,81.099,12800000.0
2006-02-02 08:27:00,81.084,81.103,81.084,81.099,12800000.0
2006-02-02 08:28:00,81.106,81.114,81.09,81.103,11200000.0
2006-02-02 08:29:00,81.098,81.104,81.097,81.104,14400000.0
2006-02-02 08:31:00,81.093,81.108,81.093,81.108,12800000.0
2006-02-02 08:32:00,81.108,81.109,81.103,81.104,11200000.0
2006-02-02 08:33:00,81.103,81.109,81.102,81.102,11200000.0
2006-02-02 08:34:00,81.106,81.106,81.095,81.098,9600000.0
2006-02-02 08:35:00,81.097,81.1,81.089,81.095,17000000.0
2006-02-02 08:37:00,81.103,81.111,81.101,81.107,11200000.0
2006-02-02 08:38:00,81.094,81.094,81.074,81.079,11200000.0
2006-02-02 08:41:00,81.08,81.087,81.074,81.087,17600000.0
2006-02-02 08:42:00,81.09,81.1,81.09,81.1,12200000.0
2006-02-02 08:43:00,81.091,81.091,81.057,81.071,12800000.0
2006-02-02 08:44:00,81.065,81.065,81.054,81.054,12800000.0
2006-02-02 08:45:00,81.057,81.07,81.057,81.062,16000000.0
2006-02-02 08:46:00,81.064,81.073,81.064,81.069,11200000.0
2006-02-02 08:47:00,81.098,81.102,81.088,81.097,11600000.0
2006-02-02 08:48:00,81.103,81.103,81.096,81.1,12800000.0
2006-02-02 08:49:00,81.103,81.103,81.085,81.09,17600000.0
2006-02-02 08:50:00,81.092,81.094,81.077,81.078,12800000.0
2006-02-02 08:51:00,81.08,81.092,81.076,81.086,17600000.0
2006-02-02 08:52:00,81.085,81.085,81.075,81.084,10600000.0
2006-02-02 08:53:00,81.102,81.11,81.098,81.101,16000000.0
2006-02-02 08:54:00,81.103,81.103,81.086,81.097,8000000.0
2006-02-02 08:55:00,81.096,81.096,81.079,81.079,16000000.0
2006-02-02 08:56:00,81.088,81.088,81.078,81.078,11200000.0
2006-02-02 08:57:00,81.069,81.085,81.069,81.085,11200000.0
2006-02-02 08:58:00,81.076,81.083,81.076,81.083,9600000.0
2006-02-02 08:59:00,81.09,81.096,81.085,81.085,12800000.0
2006-02-02 09:00:00,81.094,81.096,81.084,81.096,17600000.0
2006-02-02 09:01:00,81.099,81.104,81.094,81.103,11200000.0
2006-02-02 09:02:00,81.115,81.122,81.108,81.112,11200000.0
2006-02-02 09:03:00,81.101,81.104,81.083,81.095,16000000.0
2006-02-02 09:04:00,81.091,81.1,81.091,81.092,11200000.0
2006-02-02 09:06:00,81.08,81.085,81.071,81.085,12800000.0
2006-02-02 09:07:00,81.094,81.098,81.089,81.094,12200000.0
2006-02-02 09:08:00,81.097,81.106,81.094,81.106,12800000.0
2006-02-02 09:09:00,81.113,81.129,81.108,81.129,17600000.0
2006-02-02 09:10:00,81.131,81.133,81.127,81.13,12200000.0
2006-02-02 09:11:00,81.125,81.125,81.108,81.109,12800000.0
2006-02-02 09:12:00,81.102,81.113,81.093,81.113,12800000.0
2006-02-02 09:14:00,81.108,81.108,81.092,81.092,11200000.0
2006-02-02 09:15:00,81.088,81.115,81.088,81.115,10600000.0
2006-02-02 09:16:00,81.115,81.127,81.114,81.125,12800000.0
2006-02-02 09:17:00,81.132,81.138,81.126,81.138,11200000.0
2006-02-02 09:18:00,81.134,81.136,81.129,81.13,14400000.0
2006-02-02 09:19:00,81.119,81.125,81.095,81.098,12800000.0
2006-02-02 09:20:00,81.097,81.104,81.093,81.103,16000000.0
2006-02-02 09:21:00,81.101,81.103,81.092,81.103,11200000.0
2006-02-02 09:22:00,81.105,81.109,81.1,81.105,18000000.0
2006-02-02 09:23:00,81.089,81.09,81.08,81.08,12800000.0
2006-02-02 09:24:00,80.977,81.089,80.977,81.089,11200000.0
2006-02-02 09:26:00,81.106,81.13,81.106,81.124,11200000.0
2006-02-02 09:27:00,81.114,81.115,81.108,81.108,11200000.0
2006-02-02 09:28:00,81.097,81.122,81.097,81.122,12800000.0
2006-02-02 09:29:00,81.114,81.121,81.114,81.121,11200000.0
2006-02-02 09:30:00,81.114,81.12,81.107,81.118,12800000.0
2006-02-02 09:31:00,81.125,81.125,81.104,81.104,12800000.0
2006-02-02 09:32:00,81.076,81.096,81.075,81.092,14400000.0
2006-02-02 09:33:00,81.104,81.104,81.092,81.092,12800000.0
2006-02-02 09:34:00,81.096,81.119,81.096,81.119,11600000.0
2006-02-02 09:35:00,81.125,81.13,81.119,81.13,12800000.0
2006-02-02 09:36:00,81.122,81.128,81.122,81.127,9600000.0
2006-02-02 09:37:00,81.119,81.119,81.054,81.108,16000000.0
2006-02-02 09:38:00,81.104,81.104,81.088,81.092,11200000.0
2006-02-02 09:39:00,81.102,81.109,81.101,81.109,12800000.0
2006-02-02 09:40:00,81.109,81.124,81.104,81.121,14400000.0
2006-02-02 09:41:00,81.123,81.129,81.123,81.123,11200000.0
2006-02-02 09:43:00,81.12,81.12,81.101,81.102,12800000.0
2006-02-02 09:44:00,81.11,81.122,81.105,81.105,12800000.0
2006-02-02 09:45:00,81.101,81.112,81.097,81.108,12800000.0
2006-02-02 09:46:00,81.104,81.104,81.087,81.087,11200000.0
2006-02-02 09:47:00,81.076,81.076,81.06,81.068,12800000.0
2006-02-02 09:48:00,81.07,81.081,81.065,81.077,11200000.0
2006-02-02 09:49:00,81.087,81.087,81.072,81.072,12800000.0
2006-02-02 09:50:00,81.065,81.065,81.057,81.06,15400000.0
2006-02-02 09:52:00,81.056,81.065,81.055,81.065,14400000.0
2006-02-02 09:53:00,81.051,81.064,81.051,81.058,12800000.0
2006-02-02 09:54:00,81.066,81.079,81.066,81.079,17600000.0
2006-02-02 09:55:00,81.082,81.1,81.082,81.099,11200000.0
2006-02-02 09:56:00,81.103,81.103,81.09,81.093,14800000.0
2006-02-02 09:57:00,81.089,81.089,81.075,81.077,17600000.0
2006-02-02 09:58:00,81.077,81.088,80.993,81.087,17600000.0
2006-02-02 09:59:00,81.073,81.075,81.066,81.07,17600000.0
2006-02-02 10:00:00,81.078,81.082,81.068,81.082,11200000.0
2006-02-02 10:01:00,81.079,81.09,81.071,81.071,12800000.0
2006-02-02 10:02:00,81.079,81.08,81.07,81.08,16000000.0
2006-02-02 10:03:00,81.076,81.081,81.066,81.078,11200000.0
2006-02-02 10:04:00,81.077,81.08,81.077,81.08,8000000.0
2006-02-02 10:05:00,81.076,81.092,81.074,81.074,14400000.0
2006-02-02 10:06:00,81.077,81.083,81.049,81.049,16000000.0
2006-02-02 10:07:00,81.019,81.037,81.017,81.037,12800000.0
2006-02-02 10:08:00,81.036,81.052,81.032,81.052,11200000.0
2006-02-02 10:09:00,81.069,81.071,81.056,81.071,12200000.0
2006-02-02 10:10:00,81.089,81.126,81.089,81.126,17600000.0
2006-02-02 10:11:00,81.128,81.133,81.122,81.13,11200000.0
2006-02-02 10:12:00,81.125,81.125,81.107,81.107,12800000.0
2006-02-02 10:13:00,81.101,81.126,81.101,81.126,12800000.0
2006-02-02 10:14:00,81.118,81.118,81.102,81.102,11200000.0
2006-02-02 10:15:00,81.093,81.106,81.09,81.106,12800000.0
2006-02-02 10:16:00,81.123,81.136,81.123,81.129,12800000.0
2006-02-02 10:17:00,81.091,81.105,81.088,81.103,11200000.0
2006-02-02 10:18:00,81.134,81.137,81.114,81.124,11200000.0
2006-02-02 10:19:00,81.144,81.167,81.144,81.167,11200000.0
2006-02-02 10:20:00,81.153,81.153,81.121,81.121,17600000.0
2006-02-02 10:21:00,81.108,81.138,81.108,81.137,16000000.0
2006-02-02 10:22:00,81.152,81.156,81.143,81.143,11200000.0
2006-02-02 10:23:00,81.149,81.155,81.141,81.149,11200000.0
2006-02-02 10:24:00,81.142,81.15,81.141,81.141,12800000.0
2006-02-02 10:25:00,81.156,81.156,81.146,81.15,11200000.0
2006-02-02 10:26:00,81.148,81.16,81.148,81.16,4800000.0
2006-02-02 10:27:00,81.151,81.151,81.13,81.137,10600000.0
2006-02-02 10:29:00,81.132,81.132,81.123,81.123,11200000.0
2006-02-02 10:30:00,81.13,81.136,81.129,81.136,8000000.0
2006-02-02 10:31:00,81.137,81.137,81.119,81.13,12800000.0
2006-02-02 10:33:00,81.134,81.14,81.134,81.138,11200000.0
2006-02-02 10:34:00,81.144,81.179,81.144,81.179,11200000.0
2006-02-02 10:35:00,81.188,81.188,81.168,81.184,11200000.0
2006-02-02 10:36:00,81.181,81.181,81.162,81.162,11200000.0
2006-02-02 10:37:00,81.163,81.173,81.078,81.162,11200000.0
2006-02-02 10:38:00,81.186,81.197,81.174,81.197,12800000.0
2006-02-02 10:39:00,81.185,81.197,81.185,81.197,11200000.0
2006-02-02 10:40:00,81.205,81.221,81.205,81.215,16000000.0
2006-02-02 10:41:00,81.22,81.23,81.22,81.23,13200000.0
2006-02-02 10:42:00,81.233,81.24,81.226,81.24,11200000.0
2006-02-02 10:43:00,81.25,81.257,81.25,81.257,11200000.0
2006-02-02 10:44:00,81.259,81.267,81.259,81.267,12800000.0
2006-02-02 10:45:00,81.25,81.263,81.25,81.259,12800000.0
2006-02-02 10:46:00,81.26,81.285,81.26,81.281,12800000.0
2006-02-02 10:47:00,81.277,81.277,81.25,81.275,12800000.0
2006-02-02 10:48:00,81.258,81.276,81.258,81.276,12800000.0
2006-02-02 10:49:00,81.272,81.277,81.263,81.263,11200000.0
2006-02-02 10:50:00,81.25,81.255,81.245,81.245,15400000.0
2006-02-02 10:51:00,81.249,81.262,81.248,81.262,17600000.0
2006-02-02 10:52:00,81.272,81.289,81.272,81.287,11200000.0
2006-02-02 10:53:00,81.301,81.314,81.29,81.294,11200000.0
2006-02-02 10:54:00,81.312,81.312,81.302,81.307,17000000.0
2006-02-02 10:55:00,81.305,81.305,81.288,81.294,11200000.0
2006-02-02 10:56:00,81.305,81.317,81.305,81.315,17600000.0
2006-02-02 10:57:00,81.308,81.329,81.308,81.32,16000000.0
2006-02-02 10:58:00,81.322,81.322,81.228,81.316,12800000.0
2006-02-02 10:59:00,81.299,81.299,81.291,81.293,11200000.0
2006-02-02 11:00:00,81.321,81.321,81.31,81.313,12800000.0
2006-02-02 11:01:00,81.317,81.324,81.315,81.315,12800000.0
2006-02-02 11:02:00,81.321,81.328,81.31,81.31,15400000.0
2006-02-02 11:03:00,81.313,81.313,81.291,81.3,12800000.0
2006-02-02 11:04:00,81.298,81.307,81.298,81.299,14400000.0
2006-02-02 11:05:00,81.308,81.308,81.289,81.297,17600000.0
2006-02-02 11:06:00,81.291,81.291,81.279,81.286,17600000.0
2006-02-02 11:07:00,81.284,81.302,81.275,81.302,17600000.0
2006-02-02 11:08:00,81.255,81.316,81.255,81.304,11200000.0
2006-02-02 11:09:00,81.335,81.335,81.323,81.326,17600000.0
2006-02-02 11:10:00,81.321,81.333,81.319,81.319,12800000.0
2006-02-02 11:11:00,81.326,81.326,81.309,81.318,11200000.0
2006-02-02 11:12:00,81.305,81.306,81.29,81.29,17600000.0
2006-02-02 11:13:00,81.292,81.299,81.273,81.286,14400000.0
2006-02-02 11:14:00,81.294,81.306,81.294,81.306,11200000.0
2006-02-02 11:15:00,81.302,81.303,81.285,81.292,11200000.0
2006-02-02 11:16:00,81.286,81.286,81.274,81.28,12800000.0
2006-02-02 11:17:00,81.289,81.298,81.285,81.29,11200000.0
2006-02-02 11:18:00,81.286,81.288,81.281,81.284,12800000.0
2006-02-02 11:19:00,81.259,81.261,81.248,81.253,17600000.0
2006-02-02 11:20:00,81.248,81.254,81.242,81.253,12800000.0
2006-02-02 11:21:00,81.259,81.259,81.25,81.254,14400000.0
2006-02-02 11:22:00,81.245,81.272,81.245,81.272,12800000.0
2006-02-02 11:23:00,81.281,81.29,81.274,81.287,11200000.0
2006-02-02 11:24:00,81.293,81.293,81.263,81.263,12800000.0
2006-02-02 11:25:00,81.255,81.268,81.251,81.251,17600000.0
2006-02-02 11:26:00,81.249,81.255,81.242,81.255,14400000.0
2006-02-02 11:27:00,81.251,81.263,81.244,81.249,11200000.0
2006-02-02 11:28:00,81.247,81.256,81.247,81.256,14400000.0
2006-02-02 11:29:00,81.249,81.261,81.248,81.261,14400000.0
2006-02-02 11:30:00,81.275,81.281,81.272,81.28,14400000.0
2006-02-02 11:31:00,81.283,81.283,81.271,81.273,11200000.0
2006-02-02 11:32:00,81.274,81.285,81.273,81.285,17600000.0
2006-02-02 11:33:00,81.286,81.297,81.286,81.289,12800000.0
2006-02-02 11:34:00,81.294,81.302,81.292,81.293,12800000.0
2006-02-02 11:35:00,81.299,81.331,81.299,81.327,11200000.0
2006-02-02 11:36:00,81.327,81.327,81.319,81.324,12800000.0
2006-02-02 11:37:00,81.317,81.326,81.317,81.319,11200000.0
2006-02-02 11:38:00,81.325,81.333,81.32,81.321,11200000.0
2006-02-02 11:39:00,81.325,81.327,81.309,81.322,11200000.0
2006-02-02 11:40:00,81.319,81.323,81.315,81.322,11200000.0
2006-02-02 11:41:00,81.331,81.339,81.328,81.336,16000000.0
2006-02-02 11:43:00,81.349,81.349,81.323,81.341,11200000.0
2006-02-02 11:44:00,81.349,81.357,81.343,81.357,11200000.0
2006-02-02 11:45:00,81.365,81.392,81.365,81.392,13800000.0
2006-02-02 11:46:00,81.401,81.421,81.401,81.421,11200000.0
2006-02-02 11:47:00,81.414,81.418,81.399,81.413,17600000.0
2006-02-02 11:49:00,81.401,81.401,81.393,81.394,12800000.0
2006-02-02 11:51:00,81.401,81.412,81.4,81.411,11200000.0
2006-02-02 11:52:00,81.416,81.418,81.39,81.391,11200000.0
2006-02-02 11:53:00,81.396,81.399,81.381,81.399,16000000.0
2006-02-02 11:54:00,81.408,81.408,81.394,81.403,14400000.0
2006-02-02 11:55:00,81.401,81.408,81.346,81.408,11200000.0
2006-02-02 11:56:00,81.414,81.421,81.413,81.414,12800000.0
2006-02-02 11:57:00,81.422,81.422,81.406,81.406,12800000.0
2006-02-02 11:58:00,81.415,81.415,81.4,81.4,11200000.0
2006-02-02 11:59:00,81.405,81.405,81.392,81.392,11200000.0
2006-02-02 12:00:00,81.401,81.401,81.391,81.391,11200000.0
2006-02-02 12:01:00,81.391,81.396,81.386,81.386,11200000.0
2006-02-02 12:02:00,81.38,81.391,81.38,81.39,14400000.0
2006-02-02 12:03:00,81.397,81.409,81.397,81.402,11200000.0
2006-02-02 12:04:00,81.408,81.408,81.39,81.399,17000000.0
2006-02-02 12:05:00,81.391,81.391,81.372,81.372,17600000.0
2006-02-02 12:06:00,81.364,81.366,81.353,81.359,12800000.0
2006-02-02 12:07:00,81.369,81.369,81.358,81.368,11200000.0
2006-02-02 12:09:00,81.377,81.383,81.368,81.368,14400000.0
2006-02-02 12:10:00,81.369,81.379,81.367,81.367,11200000.0
2006-02-02 12:11:00,81.385,81.385,81.368,81.371,12800000.0
2006-02-02 12:12:00,81.376,81.386,81.376,81.386,11200000.0
2006-02-02 12:13:00,81.383,81.383,81.356,81.356,11200000.0
2006-02-02 12:14:00,81.364,81.364,81.344,81.351,12800000.0
2006-02-02 12:15:00,81.362,81.375,81.362,81.375,12200000.0
2006-02-02 12:16:00,81.364,81.382,81.364,81.382,12800000.0
2006-02-02 12:17:00,81.361,81.361,81.276,81.361,17600000.0
2006-02-02 12:18:00,81.364,81.376,81.364,81.374,16000000.0
2006-02-02 12:19:00,81.388,81.388,81.364,81.369,12800000.0
2006-02-02 12:20:00,81.366,81.366,81.353,81.358,14400000.0
2006-02-02 12:21:00,81.363,81.374,81.363,81.368,11200000.0
2006-02-02 12:22:00,81.363,81.369,81.358,81.365,16000000.0
2006-02-02 12:23:00,81.355,81.365,81.353,81.365,14400000.0
2006-02-02 12:24:00,81.367,81.378,81.364,81.369,12800000.0
2006-02-02 12:25:00,81.37,81.375,81.37,81.375,11200000.0
2006-02-02 12:26:00,81.377,81.377,81.365,81.365,11200000.0
2006-02-02 12:27:00,81.371,81.376,81.367,81.374,11200000.0
2006-02-02 12:28:00,81.366,81.38,81.365,81.38,12800000.0
2006-02-02 12:29:00,81.38,81.381,81.368,81.375,17000000.0
2006-02-02 12:30:00,81.373,81.378,81.369,81.377,17600000.0
2006-02-02 12:31:00,81.373,81.39,81.373,81.39,12800000.0
2006-02-02 12:32:00,81.386,81.396,81.377,81.378,12800000.0
2006-02-02 12:33:00,81.378,81.381,81.368,81.37,14400000.0
2006-02-02 12:34:00,81.372,81.383,81.372,81.378,12800000.0
2006-02-02 12:35:00,81.382,81.389,81.382,81.389,11200000.0
2006-02-02 12:36:00,81.396,81.408,81.395,81.408,11200000.0
2006-02-02 12:37:00,81.407,81.415,81.395,81.402,11200000.0
2006-02-02 12:38:00,81.407,81.41,81.319,81.409,17600000.0
2006-02-02 12:39:00,81.406,81.419,81.403,81.403,16000000.0
2006-02-02 12:40:00,81.388,81.401,81.378,81.401,16000000.0
2006-02-02 12:41:00,81.409,81.409,81.389,81.389,12800000.0
2006-02-02 12:42:00,81.396,81.402,81.396,81.402,14400000.0
2006-02-02 12:43:00,81.406,81.408,81.396,81.402,12800000.0
2006-02-02 12:44:00,81.379,81.388,81.368,81.375,17600000.0
2006-02-02 12:45:00,81.368,81.379,81.364,81.379,16000000.0
2006-02-02 12:46:00,81.377,81.385,81.375,81.376,12800000.0
2006-02-02 12:47:00,81.376,81.376,81.354,81.361,12800000.0
2006-02-02 12:48:00,81.351,81.365,81.346,81.365,13200000.0
2006-02-02 12:49:00,81.362,81.372,81.356,81.361,16000000.0
2006-02-02 12:50:00,81.355,81.366,81.349,81.366,14400000.0
2006-02-02 12:51:00,81.383,81.385,81.376,81.382,11200000.0
2006-02-02 12:53:00,81.387,81.392,81.383,81.385,11200000.0
2006-02-02 12:54:00,81.377,81.377,81.364,81.364,12800000.0
2006-02-02 12:55:00,81.365,81.376,81.365,81.369,16000000.0
2006-02-02 12:56:00,81.369,81.38,81.365,81.378,11200000.0
2006-02-02 12:57:00,81.382,81.382,81.361,81.361,11200000.0
2006-02-02 12:58:00,81.35,81.35,81.331,81.342,17600000.0
2006-02-02 12:59:00,81.34,81.34,81.322,81.322,16000000.0
2006-02-02 13:00:00,81.338,81.353,81.335,81.353,13200000.0
2006-02-02 13:01:00,81.348,81.348,81.318,81.334,14400000.0
2006-02-02 13:02:00,81.337,81.345,81.337,81.34,12800000.0
2006-02-02 13:03:00,81.34,81.346,81.331,81.344,16000000.0
2006-02-02 13:04:00,81.349,81.359,81.349,81.355,11200000.0
2006-02-02 13:05:00,81.354,81.363,81.344,81.353,12800000.0
2006-02-02 13:06:00,81.36,81.38,81.36,81.374,9600000.0
2006-02-02 13:07:00,81.378,81.384,81.378,81.379,14400000.0
2006-02-02 13:08:00,81.378,81.379,81.372,81.373,17600000.0
2006-02-02 13:09:00,81.378,81.378,81.358,81.358,12800000.0
2006-02-02 13:10:00,81.361,81.387,81.359,81.387,16000000.0
2006-02-02 13:11:00,81.378,81.378,81.368,81.376,11200000.0
2006-02-02 13:13:00,81.367,81.368,81.358,81.359,17600000.0
2006-02-02 13:14:00,81.368,81.375,81.36,81.36,12800000.0
2006-02-02 13:15:00,81.375,81.382,81.371,81.379,12800000.0
2006-02-02 13:16:00,81.378,81.391,81.376,81.391,17600000.0
2006-02-02 13:17:00,81.382,81.39,81.373,81.373,12200000.0
2006-02-02 13:18:00,81.369,81.403,81.368,81.403,11200000.0
2006-02-02 13:19:00,81.386,81.386,81.373,81.377,16000000.0
2006-02-02 13:20:00,81.377,81.377,81.361,81.375,9600000.0
2006-02-02 13:21:00,81.383,81.394,81.367,81.394,11200000.0
2006-02-02 13:22:00,81.384,81.397,81.384,81.396,14400000.0
2006-02-02 13:23:00,81.398,81.402,81.393,81.394,12800000.0
2006-02-02 13:24:00,81.424,81.432,81.372,81.414,7400000.0
2006-02-02 13:25:00,81.394,81.407,81.394,81.398,17600000.0
2006-02-02 13:26:00,81.408,81.411,81.403,81.411,17600000.0
2006-02-02 13:27:00,81.406,81.408,81.398,81.408,12800000.0
2006-02-02 13:29:00,81.397,81.397,81.386,81.39,10600000.0
2006-02-02 13:30:00,81.393,81.393,81.382,81.382,12800000.0
2006-02-02 13:31:00,81.387,81.406,81.387,81.406,11200000.0
2006-02-02 13:32:00,81.427,81.44,81.427,81.434,11200000.0
2006-02-02 13:33:00,81.418,81.426,81.416,81.424,19200000.0
2006-02-02 13:34:00,81.438,81.445,81.435,81.441,14400000.0
2006-02-02 13:35:00,81.443,81.45,81.44,81.44,36800000.0
2006-02-02 13:36:00,81.441,81.452,81.441,81.451,17600000.0
2006-02-02 13:38:00,81.445,81.445,81.431,81.436,33600000.0
2006-02-02 13:39:00,81.432,81.432,81.419,81.419,14400000.0
2006-02-02 13:40:00,81.415,81.427,81.415,81.424,40000000.0
2006-02-02 13:41:00,81.432,81.434,81.426,81.434,16000000.0
2006-02-02 13:42:00,81.424,81.431,81.424,81.426,11200000.0
2006-02-02 13:44:00,81.425,81.436,81.422,81.422,33600000.0
2006-02-02 13:45:00,81.422,81.43,81.412,81.412,20800000.0
2006-02-02 13:46:00,81.417,81.422,81.412,81.417,24000000.0
2006-02-02 13:47:00,81.419,81.43,81.419,81.426,12800000.0
2006-02-02 13:48:00,81.431,81.431,81.415,81.425,12800000.0
2006-02-02 13:49:00,81.426,81.428,81.421,81.421,17600000.0
2006-02-02 13:50:00,81.436,81.441,81.412,81.412,11200000.0
2006-02-02 13:51:00,81.422,81.438,81.422,81.424,24000000.0
2006-02-02 13:53:00,81.417,81.437,81.417,81.432,17600000.0
2006-02-02 13:55:00,81.424,81.426,81.417,81.42,14400000.0
2006-02-02 13:56:00,81.421,81.43,81.419,81.419,14400000.0
2006-02-02 13:57:00,81.42,81.421,81.412,81.417,28200000.0
2006-02-02 13:58:00,81.427,81.432,81.42,81.42,14400000.0
2006-02-02 13:59:00,81.42,81.431,81.42,81.426,32000000.0
2006-02-02 14:00:00,81.424,81.431,81.424,81.425,48000000.0
2006-02-02 14:01:00,81.426,81.426,81.411,81.411,32000000.0
2006-02-02 14:02:00,81.414,81.422,81.41,81.41,14400000.0
2006-02-02 14:04:00,81.412,81.432,81.412,81.429,11200000.0
2006-02-02 14:05:00,81.428,81.429,81.423,81.423,24000000.0
2006-02-02 14:06:00,81.424,81.432,81.423,81.432,36800000.0
2006-02-02 14:08:00,81.433,81.435,81.43,81.432,16000000.0
2006-02-02 14:09:00,81.434,81.434,81.423,81.427,33600000.0
2006-02-02 14:10:00,81.414,81.418,81.408,81.418,33600000.0
2006-02-02 14:11:00,81.409,81.416,81.407,81.416,14400000.0
2006-02-02 14:12:00,81.415,81.422,81.413,81.419,27200000.0
2006-02-02 14:13:00,81.41,81.41,81.391,81.393,14400000.0
2006-02-02 14:14:00,81.385,81.407,81.385,81.402,12800000.0
2006-02-02 14:15:00,81.412,81.418,81.407,81.407,28800000.0
2006-02-02 14:16:00,81.405,81.417,81.405,81.416,25600000.0
2006-02-02 14:17:00,81.412,81.424,81.411,81.422,12800000.0
2006-02-02 14:18:00,81.429,81.435,81.429,81.435,16000000.0
2006-02-02 14:19:00,81.429,81.429,81.397,81.397,12800000.0
2006-02-02 14:20:00,81.402,81.403,81.397,81.399,25600000.0
2006-02-02 14:21:00,81.4,81.407,81.398,81.407,28200000.0
2006-02-02 14:22:00,81.391,81.398,81.387,81.395,11200000.0
2006-02-02 14:23:00,81.389,81.401,81.388,81.401,48400000.0
2006-02-02 14:24:00,81.406,81.406,81.391,81.391,12800000.0
2006-02-02 14:25:00,81.402,81.421,81.402,81.421,12800000.0
2006-02-02 14:26:00,81.423,81.423,81.41,81.41,12800000.0
2006-02-02 14:27:00,81.414,81.419,81.403,81.407,17600000.0
2006-02-02 14:28:00,81.397,81.407,81.389,81.393,11200000.0
2006-02-02 14:29:00,81.393,81.394,81.385,81.392,36800000.0
2006-02-02 14:30:00,81.403,81.422,81.403,81.42,22400000.0
2006-02-02 14:31:00,81.433,81.438,81.423,81.432,21200000.0
2006-02-02 14:32:00,81.43,81.439,81.429,81.436,8000000.0
2006-02-02 14:33:00,81.435,81.442,81.434,81.441,24000000.0
2006-02-02 14:34:00,81.432,81.432,81.42,81.422,12800000.0
2006-02-02 14:36:00,81.423,81.427,81.42,81.42,11200000.0
2006-02-02 14:37:00,81.425,81.431,81.418,81.431,11200000.0
2006-02-02 14:38:00,81.418,81.443,81.418,81.443,56000000.0
2006-02-02 14:39:00,81.438,81.447,81.433,81.441,12800000.0
2006-02-02 14:40:00,81.435,81.45,81.433,81.44,14400000.0
2006-02-02 14:41:00,81.437,81.453,81.437,81.453,56000000.0
2006-02-02 14:42:00,81.452,81.465,81.451,81.464,12800000.0
2006-02-02 14:43:00,81.449,81.457,81.448,81.455,25000000.0
2006-02-02 14:44:00,81.465,81.473,81.459,81.473,12800000.0
2006-02-02 14:45:00,81.465,81.467,81.453,81.467,11200000.0
2006-02-02 14:46:00,81.468,81.472,81.461,81.464,11200000.0
2006-02-02 14:47:00,81.456,81.467,81.451,81.452,16000000.0
2006-02-02 14:48:00,81.445,81.449,81.442,81.443,19200000.0
2006-02-02 14:49:00,81.448,81.453,81.439,81.453,32000000.0
2006-02-02 14:50:00,81.455,81.465,81.455,81.465,28800000.0
2006-02-02 14:51:00,81.457,81.458,81.45,81.45,31800000.0
2006-02-02 14:52:00,81.443,81.454,81.443,81.45,13200000.0
2006-02-02 14:53:00,81.453,81.459,81.453,81.457,17600000.0
2006-02-02 14:54:00,81.455,81.461,81.452,81.461,12800000.0
2006-02-02 14:55:00,81.454,81.461,81.453,81.457,16000000.0
2006-02-02 14:56:00,81.446,81.463,81.446,81.454,12800000.0
2006-02-02 14:57:00,81.47,81.47,81.458,81.458,12800000.0
2006-02-02 14:58:00,81.47,81.47,81.459,81.47,17600000.0
2006-02-02 14:59:00,81.454,81.457,81.447,81.456,16000000.0
2006-02-02 15:00:00,81.457,81.458,81.451,81.453,14400000.0
2006-02-02 15:01:00,81.446,81.446,81.433,81.433,12800000.0
2006-02-02 15:02:00,81.429,81.429,81.419,81.424,27200000.0
2006-02-02 15:03:00,81.424,81.428,81.424,81.424,12800000.0
2006-02-02 15:04:00,81.423,81.423,81.415,81.415,11200000.0
2006-02-02 15:05:00,81.408,81.409,81.402,81.408,11200000.0
2006-02-02 15:06:00,81.402,81.409,81.397,81.397,11200000.0
2006-02-02 15:07:00,81.411,81.42,81.407,81.407,25600000.0
2006-02-02 15:08:00,81.407,81.407,81.399,81.399,3200000.0
2006-02-02 15:09:00,81.381,81.39,81.37,81.37,16000000.0
2006-02-02 15:11:00,81.378,81.386,81.377,81.382,32000000.0
2006-02-02 15:12:00,81.388,81.403,81.388,81.403,12800000.0
2006-02-02 15:13:00,81.408,81.408,81.403,81.408,45200000.0
2006-02-02 15:14:00,81.418,81.423,81.417,81.417,34600000.0
2006-02-02 15:15:00,81.413,81.42,81.413,81.42,22400000.0
2006-02-02 15:16:00,81.411,81.414,81.399,81.4,36800000.0
2006-02-02 15:17:00,81.4,81.4,81.387,81.387,21800000.0
2006-02-02 15:18:00,81.391,81.394,81.389,81.394,22400000.0
2006-02-02 15:19:00,81.387,81.39,81.383,81.383,16000000.0
2006-02-02 15:20:00,81.384,81.398,81.384,81.389,24000000.0
2006-02-02 15:21:00,81.387,81.387,81.367,81.367,14400000.0
2006-02-02 15:22:00,81.357,81.38,81.356,81.38,12800000.0
2006-02-02 15:23:00,81.382,81.383,81.376,81.377,48000000.0
2006-02-02 15:24:00,81.379,81.393,81.378,81.393,25600000.0
2006-02-02 15:25:00,81.391,81.403,81.391,81.4,27200000.0
2006-02-02 15:26:00,81.402,81.404,81.385,81.385,39400000.0
2006-02-02 15:27:00,81.395,81.399,81.391,81.391,28800000.0
2006-02-02 15:28:00,81.395,81.398,81.387,81.388,70400000.0
2006-02-02 15:29:00,81.389,81.393,81.301,81.387,45800000.0
2006-02-02 15:30:00,81.298,81.436,81.256,81.28,115200000.0
2006-02-02 15:31:00,81.387,81.424,81.387,81.415,60200000.0
2006-02-02 15:32:00,81.4,81.402,81.394,81.395,30400000.0
2006-02-02 15:33:00,81.393,81.393,81.372,81.376,30400000.0
2006-02-02 15:34:00,81.376,81.376,81.363,81.363,22400000.0
2006-02-02 15:35:00,81.372,81.372,81.349,81.365,33600000.0
2006-02-02 15:36:00,81.379,81.379,81.37,81.376,32000000.0
2006-02-02 15:37:00,81.374,81.384,81.362,81.362,30400000.0
2006-02-02 15:38:00,81.368,81.374,81.366,81.372,59200000.0
2006-02-02 15:39:00,81.355,81.355,81.345,81.355,36800000.0
2006-02-02 15:40:00,81.353,81.354,81.344,81.354,35200000.0
2006-02-02 15:41:00,81.375,81.377,81.359,81.36,25600000.0
2006-02-02 15:42:00,81.358,81.36,81.353,81.359,43200000.0
2006-02-02 15:43:00,81.368,81.371,81.359,81.36,27200000.0
2006-02-02 15:44:00,81.343,81.362,81.343,81.362,12800000.0
2006-02-02 15:45:00,81.363,81.363,81.345,81.354,16000000.0
2006-02-02 15:46:00,81.347,81.347,81.333,81.341,14400000.0
2006-02-02 15:47:00,81.344,81.356,81.344,81.356,30400000.0
2006-02-02 15:48:00,81.362,81.367,81.354,81.357,27200000.0
2006-02-02 15:49:00,81.353,81.367,81.347,81.353,11200000.0
2006-02-02 15:50:00,81.353,81.353,81.342,81.348,11200000.0
2006-02-02 15:51:00,81.34,81.345,81.311,81.311,12200000.0
2006-02-02 15:52:00,81.321,81.331,81.321,81.331,20800000.0
2006-02-02 15:53:00,81.34,81.343,81.336,81.343,24000000.0
2006-02-02 15:54:00,81.353,81.359,81.352,81.354,28800000.0
2006-02-02 15:55:00,81.357,81.371,81.357,81.371,24000000.0
2006-02-02 15:57:00,81.344,81.357,81.344,81.345,12800000.0
2006-02-02 15:58:00,81.349,81.357,81.343,81.343,19200000.0
2006-02-02 15:59:00,81.334,81.337,81.326,81.337,36800000.0
2006-02-02 16:00:00,81.343,81.38,81.343,81.38,51200000.0
2006-02-02 16:01:00,81.39,81.393,81.379,81.393,41600000.0
2006-02-02 16:02:00,81.382,81.382,81.364,81.364,11200000.0
2006-02-02 16:03:00,81.373,81.385,81.36,81.382,63400000.0
2006-02-02 16:04:00,81.395,81.41,81.395,81.4,44800000.0
2006-02-02 16:05:00,81.396,81.398,81.384,81.39,48000000.0
2006-02-02 16:06:00,81.389,81.396,81.389,81.389,35200000.0
2006-02-02 16:07:00,81.395,81.405,81.387,81.402,31400000.0
2006-02-02 16:08:00,81.392,81.401,81.392,81.392,44800000.0
2006-02-02 16:09:00,81.394,81.4,81.392,81.398,44800000.0
2006-02-02 16:10:00,81.389,81.39,81.379,81.384,42000000.0
2006-02-02 16:11:00,81.385,81.39,81.384,81.388,14400000.0
2006-02-02 16:12:00,81.389,81.405,81.389,81.404,56000000.0
2006-02-02 16:13:00,81.437,81.446,81.436,81.442,11200000.0
2006-02-02 16:14:00,81.445,81.456,81.44,81.44,49000000.0
2006-02-02 16:15:00,81.425,81.435,81.425,81.435,60000000.0
2006-02-02 16:16:00,81.433,81.446,81.429,81.446,17600000.0
2006-02-02 16:17:00,81.461,81.47,81.46,81.462,38200000.0
2006-02-02 16:18:00,81.459,81.466,81.459,81.459,11200000.0
2006-02-02 16:22:00,81.477,81.488,81.476,81.485,41000000.0
2006-02-02 16:23:00,81.489,81.495,81.483,81.487,43200000.0
2006-02-02 16:24:00,81.503,81.543,81.503,81.54,17600000.0
2006-02-02 16:25:00,81.576,81.576,81.554,81.556,33600000.0
2006-02-02 16:26:00,81.558,81.566,81.558,81.565,17000000.0
2006-02-02 16:27:00,81.561,81.575,81.56,81.56,35200000.0
2006-02-02 16:28:00,81.569,81.591,81.569,81.591,27600000.0
2006-02-02 16:29:00,81.569,81.569,81.518,81.539,10600000.0
2006-02-02 16:30:00,81.559,81.559,81.525,81.525,11200000.0
2006-02-02 16:31:00,81.554,81.592,81.554,81.59,41000000.0
2006-02-02 16:32:00,81.6,81.6,81.584,81.585,12800000.0
2006-02-02 16:33:00,81.587,81.596,81.587,81.596,27200000.0
2006-02-02 16:34:00,81.593,81.593,81.572,81.583,35200000.0
2006-02-02 16:35:00,81.604,81.614,81.598,81.607,52200000.0
2006-02-02 16:36:00,81.576,81.576,81.561,81.573,51200000.0
2006-02-02 16:38:00,81.561,81.57,81.556,81.556,40000000.0
2006-02-02 16:39:00,81.551,81.584,81.551,81.575,35200000.0
2006-02-02 16:40:00,81.57,81.587,81.57,81.582,56000000.0
2006-02-02 16:41:00,81.574,81.592,81.574,81.59,73600000.0
2006-02-02 16:42:00,81.595,81.595,81.576,81.576,53800000.0
2006-02-02 16:43:00,81.578,81.578,81.564,81.569,17000000.0
2006-02-02 16:44:00,81.577,81.577,81.56,81.569,11200000.0
2006-02-02 16:45:00,81.553,81.563,81.553,81.563,57600000.0
2006-02-02 16:47:00,81.548,81.561,81.546,81.561,70400000.0
2006-02-02 16:48:00,81.556,81.57,81.554,81.555,52800000.0
2006-02-02 16:49:00,81.545,81.55,81.533,81.533,36800000.0
2006-02-02 16:50:00,81.539,81.559,81.526,81.559,75200000.0
2006-02-02 16:51:00,81.566,81.593,81.566,81.593,32000000.0
2006-02-02 16:52:00,81.582,81.596,81.582,81.594,46400000.0
2006-02-02 16:53:00,81.597,81.601,81.588,81.588,30400000.0
2006-02-02 16:54:00,81.603,81.603,81.59,81.603,11200000.0
2006-02-02 16:55:00,81.595,81.595,81.574,81.576,27200000.0
2006-02-02 16:56:00,81.569,81.569,81.544,81.552,36800000.0
2006-02-02 16:57:00,81.559,81.566,81.557,81.566,18600000.0
2006-02-02 16:58:00,81.57,81.572,81.559,81.559,12800000.0
2006-02-02 16:59:00,81.556,81.575,81.556,81.56,51200000.0
2006-02-02 17:00:00,81.56,81.56,81.537,81.539,49600000.0
2006-02-02 17:01:00,81.536,81.544,81.528,81.53,40000000.0
2006-02-02 17:02:00,81.537,81.55,81.537,81.55,33600000.0
2006-02-02 17:03:00,81.543,81.545,81.528,81.536,44800000.0
2006-02-02 17:04:00,81.554,81.564,81.552,81.563,41600000.0
2006-02-02 17:05:00,81.553,81.553,81.523,81.523,54400000.0
2006-02-02 17:06:00,81.505,81.505,81.486,81.49,59200000.0
2006-02-02 17:07:00,81.491,81.512,81.491,81.512,35200000.0
2006-02-02 17:08:00,81.512,81.528,81.512,81.518,68800000.0
2006-02-02 17:09:00,81.518,81.527,81.511,81.52,59200000.0
2006-02-02 17:10:00,81.522,81.534,81.521,81.525,25600000.0
2006-02-02 17:11:00,81.52,81.53,81.519,81.519,38400000.0
2006-02-02 17:12:00,81.509,81.509,81.498,81.502,25600000.0
2006-02-02 17:13:00,81.504,81.511,81.504,81.505,28800000.0
2006-02-02 17:14:00,81.509,81.509,81.504,81.505,21800000.0
2006-02-02 17:15:00,81.509,81.509,81.487,81.505,19200000.0
2006-02-02 17:16:00,81.504,81.504,81.494,81.494,17000000.0
2006-02-02 17:17:00,81.486,81.486,81.479,81.48,38400000.0
2006-02-02 17:18:00,81.485,81.491,81.483,81.486,58000000.0
2006-02-02 17:19:00,81.48,81.493,81.48,81.493,24000000.0
2006-02-02 17:20:00,81.494,81.499,81.489,81.499,15400000.0
2006-02-02 17:21:00,81.482,81.483,81.47,81.48,28800000.0
2006-02-02 17:22:00,81.464,81.473,81.462,81.473,19200000.0
2006-02-02 17:23:00,81.451,81.451,81.433,81.433,11200000.0
2006-02-02 17:24:00,81.446,81.46,81.439,81.46,12800000.0
2006-02-02 17:25:00,81.455,81.47,81.446,81.47,17600000.0
2006-02-02 17:26:00,81.476,81.476,81.448,81.448,12800000.0
2006-02-02 17:27:00,81.449,81.455,81.445,81.453,46400000.0
2006-02-02 17:28:00,81.451,81.451,81.443,81.446,12800000.0
2006-02-02 17:29:00,81.453,81.454,81.444,81.447,27200000.0
2006-02-02 17:30:00,81.457,81.517,81.457,81.517,17600000.0
2006-02-02 17:31:00,81.511,81.511,81.494,81.498,87400000.0
2006-02-02 17:32:00,81.496,81.503,81.493,81.5,52800000.0
2006-02-02 17:33:00,81.495,81.495,81.485,81.488,36200000.0
2006-02-02 17:34:00,81.493,81.498,81.487,81.493,64000000.0
2006-02-02 17:35:00,81.489,81.491,81.477,81.491,43200000.0
2006-02-02 17:36:00,81.502,81.503,81.49,81.49,33600000.0
2006-02-02 17:37:00,81.504,81.505,81.488,81.488,16000000.0
2006-02-02 17:40:00,81.49,81.501,81.488,81.501,75200000.0
2006-02-02 17:41:00,81.508,81.508,81.495,81.495,12200000.0
2006-02-02 17:42:00,81.493,81.493,81.484,81.485,4800000.0
2006-02-02 17:43:00,81.485,81.494,81.474,81.492,17600000.0
2006-02-02 17:45:00,81.476,81.476,81.457,81.457,30400000.0
2006-02-02 17:46:00,81.467,81.475,81.466,81.468,41000000.0
2006-02-02 17:47:00,81.461,81.469,81.456,81.456,57600000.0
2006-02-02 17:48:00,81.457,81.469,81.457,81.465,57600000.0
2006-02-02 17:49:00,81.469,81.473,81.462,81.469,46400000.0
2006-02-02 17:50:00,81.462,81.47,81.462,81.466,8000000.0
2006-02-02 17:51:00,81.485,81.488,81.476,81.482,49600000.0
2006-02-02 17:52:00,81.48,81.486,81.476,81.486,43200000.0
2006-02-02 17:53:00,81.48,81.481,81.472,81.481,33000000.0
2006-02-02 17:54:00,81.48,81.48,81.469,81.476,38800000.0
2006-02-02 17:55:00,81.471,81.48,81.47,81.48,40000000.0
2006-02-02 17:56:00,81.479,81.491,81.479,81.483,44800000.0
2006-02-02 17:57:00,81.473,81.479,81.47,81.474,36800000.0
2006-02-02 17:58:00,81.48,81.48,81.471,81.473,17600000.0
2006-02-02 17:59:00,81.488,81.515,81.488,81.515,62400000.0
2006-02-02 18:00:00,81.521,81.525,81.513,81.513,51200000.0
2006-02-02 18:01:00,81.508,81.515,81.507,81.508,32400000.0
2006-02-02 18:02:00,81.503,81.516,81.5,81.512,24000000.0
2006-02-02 18:03:00,81.508,81.515,81.505,81.515,36800000.0
2006-02-02 18:04:00,81.503,81.508,81.498,81.498,33000000.0
2006-02-02 18:05:00,81.498,81.507,81.496,81.507,12800000.0
2006-02-02 18:06:00,81.503,81.503,81.489,81.498,30400000.0
2006-02-02 18:07:00,81.498,81.511,81.493,81.511,11200000.0
2006-02-02 18:08:00,81.502,81.506,81.495,81.498,84800000.0
2006-02-02 18:11:00,81.491,81.492,81.481,81.49,12800000.0
2006-02-02 18:12:00,81.485,81.488,81.481,81.488,12800000.0
2006-02-02 18:13:00,81.483,81.49,81.476,81.476,27200000.0
2006-02-02 18:14:00,81.479,81.48,81.473,81.473,19200000.0
2006-02-02 18:15:00,81.465,81.469,81.462,81.463,30400000.0
2006-02-02 18:16:00,81.46,81.475,81.458,81.475,56000000.0
2006-02-02 18:17:00,81.463,81.474,81.461,81.473,43200000.0
2006-02-02 18:18:00,81.462,81.463,81.456,81.456,30400000.0
2006-02-02 18:19:00,81.453,81.453,81.439,81.44,46800000.0
2006-02-02 18:20:00,81.438,81.442,81.433,81.441,42600000.0
2006-02-02 18:21:00,81.457,81.478,81.457,81.478,12800000.0
2006-02-02 18:22:00,81.49,81.49,81.477,81.479,33600000.0
2006-02-02 18:23:00,81.486,81.486,81.468,81.475,46400000.0
2006-02-02 18:24:00,81.469,81.474,81.459,81.467,52800000.0
2006-02-02 18:25:00,81.478,81.494,81.478,81.49,33600000.0
2006-02-02 18:26:00,81.493,81.514,81.493,81.507,13200000.0
2006-02-02 18:27:00,81.51,81.514,81.493,81.505,33600000.0
2006-02-02 18:28:00,81.515,81.522,81.514,81.518,12800000.0
2006-02-02 18:29:00,81.505,81.513,81.494,81.513,25600000.0
2006-02-02 18:30:00,81.504,81.504,81.489,81.499,36800000.0
2006-02-02 18:31:00,81.535,81.542,81.532,81.538,11200000.0
2006-02-02 18:32:00,81.538,81.545,81.534,81.534,70400000.0
2006-02-02 18:33:00,81.547,81.562,81.535,81.562,32000000.0
2006-02-02 18:34:00,81.575,81.586,81.575,81.583,19200000.0
2006-02-02 18:35:00,81.568,81.571,81.555,81.559,42600000.0
2006-02-02 18:36:00,81.543,81.566,81.543,81.561,11200000.0
2006-02-02 18:37:00,81.558,81.572,81.558,81.571,36800000.0
2006-02-02 18:38:00,81.551,81.557,81.545,81.557,49600000.0
2006-02-02 18:39:00,81.57,81.59,81.568,81.583,76200000.0
2006-02-02 18:40:00,81.595,81.604,81.592,81.598,65600000.0
2006-02-02 18:41:00,81.605,81.616,81.601,81.615,71400000.0
2006-02-02 18:42:00,81.615,81.637,81.615,81.636,78400000.0
2006-02-02 18:43:00,81.649,81.649,81.633,81.633,49600000.0
2006-02-02 18:44:00,81.601,81.601,81.595,81.595,30400000.0
2006-02-02 18:45:00,81.591,81.618,81.585,81.604,12800000.0
2006-02-02 18:46:00,81.604,81.629,81.604,81.609,12800000.0
2006-02-02 18:47:00,81.609,81.615,81.602,81.604,13800000.0
2006-02-02 18:48:00,81.6,81.617,81.6,81.617,28800000.0
2006-02-02 18:49:00,81.617,81.617,81.574,81.574,24000000.0
2006-02-02 18:50:00,81.574,81.59,81.568,81.568,46400000.0
2006-02-02 18:51:00,81.586,81.612,81.586,81.612,12800000.0
2006-02-02 18:52:00,81.605,81.606,81.593,81.593,19200000.0
2006-02-02 18:53:00,81.586,81.586,81.565,81.565,30400000.0
2006-02-02 18:54:00,81.555,81.559,81.549,81.549,19200000.0
2006-02-02 18:55:00,81.547,81.555,81.543,81.555,22400000.0
2006-02-02 18:56:00,81.554,81.554,81.529,81.533,16000000.0
2006-02-02 18:57:00,81.54,81.54,81.524,81.524,19200000.0
2006-02-02 18:58:00,81.514,81.519,81.509,81.509,32000000.0
2006-02-02 18:59:00,81.485,81.49,81.478,81.478,32000000.0
2006-02-02 19:00:00,81.474,81.479,81.471,81.478,13800000.0
2006-02-02 19:02:00,81.493,81.517,81.493,81.506,43200000.0
2006-02-02 19:03:00,81.528,81.535,81.519,81.519,14400000.0
2006-02-02 19:04:00,81.517,81.525,81.512,81.525,14400000.0
2006-02-02 19:05:00,81.532,81.532,81.513,81.523,17000000.0
2006-02-02 19:06:00,81.525,81.555,81.525,81.555,56000000.0
2006-02-02 19:07:00,81.536,81.537,81.528,81.532,35200000.0
2006-02-02 19:08:00,81.516,81.521,81.496,81.496,22400000.0
2006-02-02 19:09:00,81.485,81.494,81.477,81.477,12800000.0
2006-02-02 19:10:00,81.473,81.489,81.473,81.489,17600000.0
2006-02-02 19:11:00,81.484,81.484,81.474,81.474,17600000.0
2006-02-02 19:14:00,81.471,81.471,81.456,81.464,12800000.0
2006-02-02 19:16:00,81.471,81.471,81.45,81.463,12800000.0
2006-02-02 19:17:00,81.468,81.468,81.457,81.457,14400000.0
2006-02-02 19:18:00,81.449,81.454,81.446,81.446,32000000.0
2006-02-02 19:20:00,81.452,81.455,81.436,81.442,14400000.0
2006-02-02 19:21:00,81.411,81.427,81.411,81.422,17600000.0
2006-02-02 19:22:00,81.436,81.436,81.424,81.432,13800000.0
2006-02-02 19:23:00,81.438,81.438,81.42,81.424,16000000.0
2006-02-02 19:24:00,81.427,81.442,81.426,81.442,48000000.0
2006-02-02 19:26:00,81.437,81.438,81.42,81.42,41600000.0
2006-02-02 19:27:00,81.414,81.441,81.414,81.441,14400000.0
2006-02-02 19:28:00,81.439,81.441,81.424,81.437,12800000.0
2006-02-02 19:29:00,81.44,81.446,81.438,81.438,12800000.0
2006-02-02 19:30:00,81.448,81.448,81.437,81.445,11200000.0
2006-02-02 19:31:00,81.443,81.443,81.427,81.439,11200000.0
2006-02-02 19:32:00,81.443,81.454,81.44,81.44,11200000.0
2006-02-02 19:33:00,81.444,81.444,81.434,81.438,12800000.0
2006-02-02 19:34:00,81.436,81.448,81.435,81.448,12800000.0
2006-02-02 19:35:00,81.452,81.461,81.451,81.455,17600000.0
2006-02-02 19:36:00,81.468,81.475,81.464,81.472,16000000.0
2006-02-02 19:38:00,81.473,81.481,81.473,81.475,11200000.0
2006-02-02 19:39:00,81.467,81.474,81.466,81.47,12800000.0
2006-02-02 19:41:00,81.457,81.457,81.447,81.455,11600000.0
2006-02-02 19:42:00,81.454,81.465,81.454,81.458,11200000.0
2006-02-02 19:43:00,81.455,81.479,81.455,81.479,11200000.0
2006-02-02 19:44:00,81.498,81.525,81.498,81.522,11200000.0
2006-02-02 19:45:00,81.505,81.505,81.489,81.504,16000000.0
2006-02-02 19:46:00,81.49,81.496,81.485,81.485,8000000.0
2006-02-02 19:47:00,81.478,81.508,81.478,81.508,9600000.0
2006-02-02 19:49:00,81.507,81.517,81.507,81.517,29800000.0
2006-02-02 19:50:00,81.52,81.534,81.52,81.534,12800000.0
2006-02-02 19:51:00,81.536,81.554,81.536,81.55,12800000.0
2006-02-02 19:52:00,81.537,81.549,81.531,81.535,16000000.0
2006-02-02 19:53:00,81.54,81.542,81.536,81.54,11200000.0
2006-02-02 19:54:00,81.54,81.553,81.54,81.549,12800000.0
2006-02-02 19:55:00,81.573,81.575,81.562,81.562,11200000.0
2006-02-02 19:56:00,81.574,81.591,81.574,81.585,16000000.0
2006-02-02 19:57:00,81.599,81.607,81.597,81.606,12800000.0
2006-02-02 19:58:00,81.604,81.616,81.601,81.616,11200000.0
2006-02-02 19:59:00,81.627,81.633,81.626,81.626,9600000.0
2006-02-02 20:00:00,81.62,81.62,81.601,81.604,17600000.0
2006-02-02 20:01:00,81.59,81.599,81.59,81.593,12800000.0
2006-02-02 20:02:00,81.594,81.602,81.593,81.602,17600000.0
2006-02-02 20:03:00,81.603,81.604,81.597,81.601,16000000.0
2006-02-02 20:05:00,81.604,81.604,81.59,81.596,12800000.0
2006-02-02 20:06:00,81.602,81.615,81.602,81.615,10600000.0
2006-02-02 20:09:00,81.612,81.618,81.609,81.614,11200000.0
2006-02-02 20:10:00,81.595,81.638,81.595,81.638,14400000.0
2006-02-02 20:11:00,81.657,81.66,81.649,81.649,11200000.0
2006-02-02 20:12:00,81.65,81.662,81.65,81.656,11200000.0
2006-02-02 20:14:00,81.653,81.658,81.595,81.652,13800000.0
2006-02-02 20:15:00,81.658,81.658,81.645,81.658,11600000.0
2006-02-02 20:16:00,81.653,81.657,81.649,81.657,28800000.0
2006-02-02 20:17:00,81.66,81.67,81.653,81.656,33600000.0
2006-02-02 20:18:00,81.654,81.659,81.648,81.659,11200000.0
2006-02-02 20:19:00,81.666,81.69,81.666,81.69,11200000.0
2006-02-02 20:20:00,81.713,81.719,81.71,81.719,19200000.0
2006-02-02 20:22:00,81.705,81.709,81.696,81.696,14400000.0
2006-02-02 20:25:00,81.7,81.707,81.698,81.698,11200000.0
2006-02-02 20:26:00,81.681,81.681,81.663,81.663,15400000.0
2006-02-02 20:27:00,81.678,81.69,81.677,81.677,16000000.0
2006-02-02 20:28:00,81.685,81.7,81.683,81.7,11200000.0
2006-02-02 20:29:00,81.699,81.702,81.691,81.696,12800000.0
2006-02-02 20:30:00,81.683,81.689,81.679,81.681,26600000.0
2006-02-02 20:31:00,81.673,81.673,81.664,81.67,11200000.0
2006-02-02 20:32:00,81.665,81.665,81.661,81.661,3200000.0
2006-02-02 20:34:00,81.671,81.671,81.666,81.666,11200000.0
2006-02-02 20:35:00,81.669,81.675,81.668,81.67,11200000.0
2006-02-02 20:37:00,81.676,81.678,81.674,81.677,8000000.0
2006-02-02 20:39:00,81.686,81.689,81.681,81.688,11200000.0
2006-02-02 20:40:00,81.687,81.687,81.67,81.678,11200000.0
2006-02-02 20:41:00,81.681,81.681,81.671,81.671,14400000.0
2006-02-02 20:43:00,81.672,81.672,81.661,81.662,14400000.0
2006-02-02 20:45:00,81.674,81.683,81.673,81.683,13200000.0
2006-02-02 20:46:00,81.679,81.681,81.67,81.67,14400000.0
2006-02-02 20:47:00,81.677,81.688,81.674,81.688,12200000.0
2006-02-02 20:48:00,81.689,81.689,81.681,81.684,17600000.0
2006-02-02 20:49:00,81.685,81.685,81.674,81.674,8000000.0
2006-02-02 20:50:00,81.681,81.688,81.673,81.688,14400000.0
2006-02-02 20:51:00,81.685,81.686,81.679,81.679,27600000.0
2006-02-02 20:52:00,81.67,81.678,81.664,81.664,11200000.0
2006-02-02 20:53:00,81.67,81.673,81.668,81.672,16000000.0
2006-02-02 20:54:00,81.677,81.681,81.673,81.68,14400000.0
2006-02-02 20:55:00,81.679,81.679,81.662,81.671,11200000.0
2006-02-02 20:56:00,81.666,81.666,81.659,81.663,8000000.0
2006-02-02 20:57:00,81.663,81.67,81.657,81.657,12800000.0
2006-02-02 20:58:00,81.644,81.652,81.643,81.652,11200000.0
2006-02-02 20:59:00,81.651,81.651,81.646,81.65,11200000.0
2006-02-02 21:02:00,81.666,81.667,81.66,81.663,16000000.0
2006-02-02 21:03:00,81.664,81.666,81.661,81.666,11200000.0
2006-02-02 21:04:00,81.668,81.673,81.664,81.673,16000000.0
2006-02-02 21:05:00,81.671,81.675,81.651,81.671,12800000.0
2006-02-02 21:09:00,81.653,81.672,81.653,81.66,8000000.0
2006-02-02 21:11:00,81.637,81.657,81.637,81.656,12800000.0
2006-02-02 21:12:00,81.665,81.673,81.665,81.673,12800000.0
2006-02-02 21:15:00,81.667,81.677,81.667,81.677,14400000.0
2006-02-02 21:16:00,81.68,81.68,81.674,81.674,9600000.0
2006-02-02 21:17:00,81.676,81.685,81.674,81.674,12800000.0
2006-02-02 21:18:00,81.675,81.681,81.589,81.681,12800000.0
2006-02-02 21:19:00,81.68,81.68,81.669,81.676,17000000.0
2006-02-02 21:21:00,81.679,81.679,81.673,81.673,11200000.0
2006-02-02 21:22:00,81.674,81.674,81.661,81.67,12800000.0
2006-02-02 21:23:00,81.653,81.66,81.653,81.66,11200000.0
2006-02-02 21:24:00,81.665,81.672,81.658,81.658,11200000.0
2006-02-02 21:25:00,81.665,81.673,81.664,81.67,11200000.0
2006-02-02 21:30:00,81.663,81.667,81.658,81.665,12800000.0
2006-02-02 21:31:00,81.664,81.667,81.663,81.667,11200000.0
2006-02-02 21:32:00,81.666,81.666,81.655,81.658,14400000.0
2006-02-02 21:33:00,81.651,81.669,81.651,81.669,11200000.0
2006-02-02 21:34:00,81.667,81.673,81.663,81.663,17600000.0
2006-02-02 21:36:00,81.662,81.678,81.662,81.669,9600000.0
2006-02-02 21:39:00,81.655,81.658,81.65,81.654,12800000.0
2006-02-02 21:41:00,81.656,81.656,81.641,81.641,12800000.0
2006-02-02 21:42:00,81.653,81.653,81.629,81.645,13800000.0
2006-02-02 21:43:00,81.646,81.646,81.632,81.635,14400000.0
2006-02-02 21:45:00,81.638,81.648,81.638,81.643,17600000.0
2006-02-02 21:46:00,81.647,81.647,81.633,81.639,14400000.0
2006-02-02 21:48:00,81.632,81.632,81.613,81.624,16000000.0
2006-02-02 21:50:00,81.631,81.631,81.614,81.626,12800000.0
2006-02-02 21:51:00,81.623,81.624,81.615,81.617,17600000.0
2006-02-02 21:52:00,81.622,81.622,81.621,81.621,3200000.0
2006-02-02 21:53:00,81.627,81.627,81.618,81.618,11200000.0
2006-02-02 21:54:00,81.614,81.614,81.601,81.601,11200000.0
2006-02-02 21:55:00,81.613,81.632,81.613,81.631,11200000.0
2006-02-02 21:56:00,81.644,81.644,81.634,81.634,12800000.0
2006-02-02 21:57:00,81.643,81.643,81.637,81.637,17600000.0
2006-02-02 21:58:00,81.632,81.643,81.632,81.632,17600000.0
2006-02-02 21:59:00,81.641,81.649,81.636,81.641,12800000.0
2006-02-02 22:00:00,81.666,81.668,81.66,81.66,17600000.0
2006-02-02 22:01:00,81.661,81.667,81.657,81.667,11200000.0
2006-02-02 22:02:00,81.678,81.682,81.674,81.674,16000000.0
2006-02-02 22:04:00,81.687,81.696,81.687,81.688,16000000.0
2006-02-02 22:06:00,81.676,81.677,81.676,81.677,6400000.0
2006-02-02 22:08:00,81.669,81.676,81.659,81.676,15400000.0
2006-02-02 22:10:00,81.673,81.679,81.673,81.673,12800000.0
2006-02-02 22:15:00,81.663,81.669,81.662,81.667,14400000.0
2006-02-02 22:17:00,81.669,81.678,81.669,81.67,12800000.0
2006-02-02 22:22:00,81.677,81.68,81.677,81.68,6400000.0
2006-02-02 22:23:00,81.694,81.694,81.684,81.686,12800000.0
2006-02-02 22:25:00,81.685,81.685,81.671,81.671,10000000.0
2006-02-02 22:26:00,81.667,81.678,81.667,81.678,17600000.0
2006-02-02 22:27:00,81.679,81.679,81.671,81.671,12800000.0
2006-02-02 22:28:00,81.672,81.675,81.663,81.666,12800000.0
2006-02-02 22:29:00,81.679,81.686,81.677,81.681,16000000.0
2006-02-02 22:30:00,81.687,81.687,81.677,81.679,17600000.0
2006-02-02 22:32:00,81.676,81.683,81.617,81.683,11200000.0
2006-02-02 22:33:00,81.678,81.678,81.662,81.669,11200000.0
2006-02-02 22:34:00,81.675,81.678,81.663,81.663,11200000.0
2006-02-02 22:35:00,81.674,81.68,81.671,81.675,12800000.0
2006-02-02 22:36:00,81.675,81.675,81.661,81.665,17600000.0
2006-02-02 22:41:00,81.665,81.665,81.653,81.664,11200000.0
2006-02-02 22:45:00,81.67,81.67,81.657,81.66,16000000.0
2006-02-02 22:48:00,81.668,81.673,81.668,81.669,8000000.0
2006-02-02 22:49:00,81.674,81.678,81.67,81.67,12800000.0
2006-02-02 22:51:00,81.675,81.693,81.675,81.693,11200000.0
2006-02-02 22:52:00,81.685,81.689,81.674,81.68,11200000.0
2006-02-02 22:53:00,81.67,81.671,81.667,81.667,11200000.0
2006-02-02 22:55:00,81.659,81.671,81.659,81.671,12800000.0
2006-02-02 22:57:00,81.673,81.685,81.673,81.682,17600000.0
2006-02-02 22:58:00,81.685,81.69,81.676,81.69,8000000.0
2006-02-02 22:59:00,81.69,81.69,81.681,81.681,17600000.0
2006-02-02 23:00:00,81.686,81.686,81.674,81.678,9000000.0
2006-02-02 23:02:00,81.681,81.684,81.665,81.672,17600000.0
2006-02-02 23:03:00,81.672,81.683,81.668,81.677,15400000.0
2006-02-02 23:04:00,81.682,81.686,81.673,81.681,11200000.0
2006-02-02 23:08:00,81.671,81.673,81.664,81.67,11200000.0
2006-02-02 23:09:00,81.662,81.668,81.657,81.657,17600000.0
2006-02-02 23:10:00,81.661,81.661,81.652,81.658,12800000.0
2006-02-02 23:11:00,81.669,81.669,81.664,81.667,11200000.0
2006-02-02 23:13:00,81.668,81.673,81.668,81.673,12800000.0
2006-02-02 23:15:00,81.682,81.686,81.681,81.686,11200000.0
2006-02-02 23:18:00,81.681,81.689,81.677,81.683,11200000.0
2006-02-02 23:19:00,81.679,81.679,81.668,81.668,12800000.0
2006-02-02 23:20:00,81.673,81.681,81.664,81.681,14400000.0
2006-02-02 23:23:00,81.681,81.681,81.666,81.669,12800000.0
2006-02-02 23:24:00,81.667,81.679,81.666,81.679,11200000.0
2006-02-02 23:25:00,81.675,81.684,81.67,81.679,16000000.0
2006-02-02 23:27:00,81.683,81.689,81.681,81.689,17600000.0
2006-02-02 23:28:00,81.689,81.697,81.689,81.695,12800000.0
2006-02-02 23:29:00,81.695,81.702,81.636,81.683,11200000.0
2006-02-02 23:31:00,81.691,81.693,81.681,81.682,12800000.0
2006-02-02 23:32:00,81.681,81.695,81.681,81.695,17600000.0
2006-02-02 23:33:00,81.694,81.694,81.687,81.687,12800000.0
2006-02-02 23:34:00,81.694,81.694,81.683,81.691,16000000.0
2006-02-02 23:37:00,81.699,81.702,81.694,81.697,12800000.0
2006-02-02 23:38:00,81.692,81.705,81.692,81.702,11200000.0
2006-02-02 23:39:00,81.704,81.709,81.696,81.697,11200000.0
2006-02-02 23:40:00,81.693,81.693,81.677,81.69,35200000.0
2006-02-02 23:41:00,81.7,81.707,81.7,81.707,12800000.0
2006-02-02 23:42:00,81.706,81.706,81.7,81.7,4800000.0
2006-02-02 23:43:00,81.692,81.7,81.688,81.688,11200000.0
2006-02-02 23:47:00,81.706,81.71,81.703,81.706,12800000.0
2006-02-02 23:48:00,81.701,81.713,81.648,81.713,8000000.0
2006-02-02 23:50:00,81.713,81.713,81.705,81.71,11200000.0
2006-02-02 23:51:00,81.707,81.707,81.692,81.707,12800000.0
2006-02-02 23:52:00,81.708,81.728,81.704,81.728,12800000.0
2006-02-02 23:53:00,81.726,81.726,81.72,81.72,11200000.0
2006-02-02 23:54:00,81.715,81.72,81.692,81.712,14400000.0
2006-02-02 23:55:00,81.703,81.72,81.703,81.72,14400000.0
2006-02-02 23:57:00,81.732,81.736,81.728,81.728,16000000.0
2006-02-02 23:58:00,81.73,81.736,81.716,81.736,11200000.0
2006-02-03 00:21:00,81.733,81.733,81.712,81.713,12800000.0
2006-02-03 00:22:00,81.692,81.706,81.688,81.688,17600000.0
2006-02-03 00:24:00,81.709,81.714,81.697,81.714,14400000.0
2006-02-03 00:25:00,81.716,81.716,81.704,81.704,11200000.0
2006-02-03 00:26:00,81.706,81.707,81.702,81.705,12800000.0
2006-02-03 00:27:00,81.698,81.699,81.696,81.698,12800000.0
2006-02-03 00:28:00,81.681,81.688,81.681,81.685,32000000.0
2006-02-03 00:29:00,81.69,81.696,81.69,81.693,8000000.0
2006-02-03 00:32:00,81.674,81.683,81.67,81.682,12800000.0
2006-02-03 00:34:00,81.681,81.685,81.676,81.685,19200000.0
2006-02-03 00:35:00,81.687,81.696,81.685,81.689,12800000.0
2006-02-03 00:36:00,81.69,81.69,81.672,81.681,12800000.0
2006-02-03 00:39:00,81.673,81.681,81.667,81.674,17600000.0
2006-02-03 00:41:00,81.681,81.69,81.678,81.69,16000000.0
2006-02-03 00:43:00,81.681,81.691,81.681,81.691,16000000.0
2006-02-03 00:45:00,81.701,81.711,81.701,81.703,13200000.0
2006-02-03 00:49:00,81.727,81.766,81.727,81.76,11200000.0
2006-02-03 00:53:00,81.767,81.77,81.756,81.756,11200000.0
2006-02-03 00:55:00,81.754,81.768,81.753,81.753,12800000.0
2006-02-03 00:56:00,81.762,81.768,81.76,81.76,12800000.0
2006-02-03 00:57:00,81.767,81.771,81.765,81.765,12800000.0
2006-02-03 00:58:00,81.765,81.765,81.757,81.765,12800000.0
2006-02-03 00:59:00,81.771,81.778,81.765,81.767,11200000.0
2006-02-03 01:00:00,81.765,81.779,81.765,81.772,16400000.0
2006-02-03 01:01:00,81.771,81.78,81.771,81.775,14400000.0
2006-02-03 01:03:00,81.771,81.777,81.771,81.773,11200000.0
2006-02-03 01:05:00,81.778,81.797,81.776,81.788,11200000.0
2006-02-03 01:06:00,81.786,81.792,81.729,81.783,12800000.0
2006-02-03 01:07:00,81.786,81.792,81.783,81.785,12800000.0
2006-02-03 01:08:00,81.778,81.784,81.754,81.781,16000000.0
2006-02-03 01:09:00,81.793,81.793,81.777,81.779,17600000.0
2006-02-03 01:10:00,81.773,81.776,81.766,81.774,16000000.0
2006-02-03 01:11:00,81.777,81.786,81.777,81.784,11200000.0
2006-02-03 01:12:00,81.789,81.8,81.789,81.796,15400000.0
2006-02-03 01:13:00,81.799,81.799,81.79,81.793,8000000.0
2006-02-03 01:16:00,81.787,81.787,81.781,81.781,25600000.0
2006-02-03 01:18:00,81.781,81.781,81.767,81.768,12800000.0
2006-02-03 01:19:00,81.776,81.78,81.763,81.77,16000000.0
2006-02-03 01:20:00,81.761,81.769,81.76,81.761,11200000.0
2006-02-03 01:22:00,81.77,81.771,81.764,81.771,12800000.0
2006-02-03 01:23:00,81.778,81.798,81.778,81.798,11200000.0
2006-02-03 01:24:00,81.8,81.8,81.789,81.792,12800000.0
2006-02-03 01:25:00,81.785,81.785,81.768,81.778,12800000.0
2006-02-03 01:26:00,81.777,81.777,81.763,81.77,11200000.0
2006-02-03 01:27:00,81.773,81.788,81.768,81.788,12800000.0
2006-02-03 01:29:00,81.787,81.8,81.778,81.8,17600000.0
2006-02-03 01:30:00,81.801,81.801,81.791,81.791,11200000.0
2006-02-03 01:31:00,81.794,81.802,81.791,81.802,11200000.0
2006-02-03 01:32:00,81.811,81.816,81.811,81.816,12800000.0
2006-02-03 01:33:00,81.817,81.817,81.798,81.811,11200000.0
2006-02-03 01:36:00,81.812,81.812,81.788,81.788,11200000.0
2006-02-03 01:37:00,81.787,81.788,81.776,81.787,14400000.0
2006-02-03 01:38:00,81.784,81.79,81.768,81.79,17600000.0
2006-02-03 01:39:00,81.789,81.801,81.789,81.79,13800000.0
2006-02-03 01:40:00,81.767,81.785,81.767,81.785,11200000.0
2006-02-03 01:41:00,81.792,81.801,81.79,81.793,12800000.0
2006-02-03 01:42:00,81.792,81.795,81.786,81.786,11200000.0
2006-02-03 01:43:00,81.792,81.792,81.779,81.779,11200000.0
2006-02-03 01:44:00,81.769,81.774,81.766,81.768,13200000.0
2006-02-03 01:45:00,81.775,81.783,81.772,81.775,16000000.0
2006-02-03 01:46:00,81.762,81.789,81.762,81.789,16000000.0
2006-02-03 01:47:00,81.789,81.789,81.774,81.774,14400000.0
2006-02-03 01:48:00,81.771,81.791,81.771,81.791,12800000.0
2006-02-03 01:49:00,81.77,81.77,81.749,81.749,16000000.0
2006-02-03 01:51:00,81.77,81.788,81.77,81.788,11200000.0
2006-02-03 01:52:00,81.808,81.815,81.802,81.815,20800000.0
2006-02-03 01:53:00,81.824,81.825,81.809,81.809,14400000.0
2006-02-03 01:54:00,81.829,81.845,81.829,81.843,8000000.0
2006-02-03 01:55:00,81.845,81.845,81.826,81.832,12800000.0
2006-02-03 01:56:00,81.833,81.833,81.828,81.828,12800000.0
2006-02-03 01:57:00,81.824,81.827,81.82,81.822,11200000.0
2006-02-03 01:58:00,81.818,81.819,81.813,81.819,11200000.0
2006-02-03 01:59:00,81.814,81.814,81.797,81.797,3200000.0
2006-02-03 02:00:00,81.793,81.793,81.786,81.79,11200000.0
2006-02-03 02:01:00,81.789,81.789,81.777,81.782,17600000.0
2006-02-03 02:02:00,81.778,81.779,81.768,81.777,12800000.0
2006-02-03 02:03:00,81.788,81.792,81.772,81.776,16000000.0
2006-02-03 02:04:00,81.782,81.782,81.775,81.775,12800000.0
2006-02-03 02:05:00,81.778,81.782,81.772,81.781,12800000.0
2006-02-03 02:08:00,81.777,81.777,81.768,81.769,17600000.0
2006-02-03 02:09:00,81.784,81.784,81.768,81.783,16000000.0
2006-02-03 02:10:00,81.778,81.785,81.762,81.762,9600000.0
2006-02-03 02:11:00,81.766,81.77,81.754,81.768,12800000.0
2006-02-03 02:12:00,81.76,81.76,81.745,81.745,11200000.0
2006-02-03 02:13:00,81.739,81.745,81.725,81.725,11200000.0
2006-02-03 02:14:00,81.726,81.728,81.713,81.713,11200000.0
2006-02-03 02:15:00,81.721,81.731,81.717,81.724,11200000.0
2006-02-03 02:16:00,81.727,81.729,81.669,81.728,9600000.0
2006-02-03 02:18:00,81.724,81.724,81.712,81.723,12800000.0
2006-02-03 02:19:00,81.72,81.732,81.72,81.729,12800000.0
2006-02-03 02:20:00,81.705,81.705,81.693,81.693,8000000.0
2006-02-03 02:21:00,81.695,81.697,81.678,81.679,17600000.0
2006-02-03 02:22:00,81.684,81.695,81.682,81.682,12800000.0
2006-02-03 02:23:00,81.692,81.694,81.678,81.678,12800000.0
2006-02-03 02:24:00,81.66,81.668,81.571,81.668,11200000.0
2006-02-03 02:25:00,81.665,81.669,81.653,81.653,17600000.0
2006-02-03 02:26:00,81.658,81.673,81.651,81.673,17600000.0
2006-02-03 02:27:00,81.674,81.687,81.67,81.687,17600000.0
2006-02-03 02:28:00,81.672,81.691,81.67,81.687,14400000.0
2006-02-03 02:29:00,81.676,81.682,81.671,81.676,11200000.0
2006-02-03 02:30:00,81.681,81.7,81.681,81.693,11200000.0
2006-02-03 02:31:00,81.682,81.706,81.682,81.698,18000000.0
2006-02-03 02:32:00,81.698,81.698,81.656,81.659,11200000.0
2006-02-03 02:33:00,81.656,81.672,81.656,81.669,11200000.0
2006-02-03 02:34:00,81.665,81.671,81.657,81.67,14400000.0
2006-02-03 02:35:00,81.669,81.677,81.669,81.677,12800000.0
2006-02-03 02:36:00,81.689,81.689,81.68,81.68,12800000.0
2006-02-03 02:37:00,81.697,81.707,81.696,81.696,12800000.0
2006-02-03 02:38:00,81.689,81.689,81.683,81.684,13200000.0
2006-02-03 02:39:00,81.693,81.702,81.691,81.697,15400000.0
2006-02-03 02:40:00,81.693,81.693,81.679,81.682,12800000.0
2006-02-03 02:41:00,81.68,81.68,81.674,81.677,11200000.0
2006-02-03 02:43:00,81.677,81.677,81.662,81.673,11200000.0
2006-02-03 02:44:00,81.675,81.675,81.666,81.669,12800000.0
2006-02-03 02:45:00,81.684,81.694,81.681,81.681,11200000.0
2006-02-03 02:46:00,81.682,81.703,81.682,81.701,12800000.0
2006-02-03 02:47:00,81.696,81.696,81.685,81.687,12800000.0
2006-02-03 02:48:00,81.688,81.702,81.684,81.699,13800000.0
2006-02-03 02:49:00,81.712,81.712,81.701,81.701,17600000.0
2006-02-03 02:51:00,81.694,81.694,81.677,81.689,11200000.0
2006-02-03 02:52:00,81.699,81.714,81.654,81.714,10600000.0
2006-02-03 02:53:00,81.711,81.722,81.709,81.715,11200000.0
2006-02-03 02:54:00,81.625,81.73,81.625,81.73,11200000.0
2006-02-03 02:55:00,81.734,81.737,81.731,81.731,11200000.0
2006-02-03 02:56:00,81.753,81.76,81.752,81.76,11200000.0
2006-02-03 02:57:00,81.762,81.77,81.755,81.77,11200000.0
2006-02-03 02:58:00,81.753,81.755,81.732,81.754,8000000.0
2006-02-03 02:59:00,81.762,81.779,81.762,81.779,11200000.0
2006-02-03 03:00:00,81.765,81.765,81.666,81.666,11200000.0
2006-02-03 03:01:00,81.763,81.77,81.757,81.765,11200000.0
2006-02-03 03:02:00,81.762,81.762,81.755,81.755,11200000.0
2006-02-03 03:03:00,81.754,81.757,81.747,81.757,14400000.0
2006-02-03 03:04:00,81.755,81.755,81.751,81.754,11200000.0
2006-02-03 03:05:00,81.75,81.75,81.743,81.747,16000000.0
2006-02-03 03:06:00,81.745,81.745,81.73,81.742,16000000.0
2006-02-03 03:07:00,81.741,81.749,81.737,81.737,14400000.0
2006-02-03 03:08:00,81.745,81.745,81.728,81.736,11200000.0
2006-02-03 03:09:00,81.744,81.744,81.73,81.73,11200000.0
2006-02-03 03:10:00,81.732,81.732,81.716,81.72,16000000.0
2006-02-03 03:11:00,81.714,81.726,81.714,81.723,11200000.0
2006-02-03 03:12:00,81.721,81.729,81.706,81.706,17600000.0
2006-02-03 03:13:00,81.717,81.725,81.717,81.721,16000000.0
2006-02-03 03:14:00,81.721,81.721,81.712,81.716,11200000.0
2006-02-03 03:15:00,81.703,81.703,81.673,81.673,18000000.0
2006-02-03 03:16:00,81.665,81.674,81.659,81.669,14400000.0
2006-02-03 03:17:00,81.681,81.686,81.664,81.678,11200000.0
2006-02-03 03:18:00,81.655,81.655,81.629,81.633,12800000.0
2006-02-03 03:19:00,81.636,81.636,81.615,81.615,12800000.0
2006-02-03 03:20:00,81.608,81.62,81.607,81.62,12800000.0
2006-02-03 03:21:00,81.622,81.629,81.609,81.629,14400000.0
2006-02-03 03:22:00,81.635,81.643,81.635,81.64,11200000.0
2006-02-03 03:23:00,81.651,81.651,81.636,81.645,9600000.0
2006-02-03 03:24:00,81.639,81.64,81.634,81.637,9600000.0
2006-02-03 03:25:00,81.621,81.64,81.621,81.636,17600000.0
2006-02-03 03:26:00,81.632,81.632,81.615,81.615,12800000.0
2006-02-03 03:27:00,81.617,81.619,81.608,81.608,14400000.0
2006-02-03 03:28:00,81.615,81.617,81.61,81.617,11200000.0
2006-02-03 03:29:00,81.616,81.633,81.616,81.63,12800000.0
2006-02-03 03:30:00,81.638,81.638,81.574,81.628,17600000.0
2006-02-03 03:31:00,81.632,81.646,81.632,81.645,12800000.0
2006-02-03 03:32:00,81.632,81.636,81.622,81.622,8000000.0
2006-02-03 03:33:00,81.619,81.619,81.612,81.612,11200000.0
2006-02-03 03:34:00,81.618,81.622,81.614,81.622,10600000.0
2006-02-03 03:35:00,81.625,81.626,81.614,81.618,17600000.0
2006-02-03 03:36:00,81.617,81.617,81.602,81.602,11200000.0
2006-02-03 03:37:00,81.605,81.613,81.605,81.61,17600000.0
2006-02-03 03:38:00,81.594,81.617,81.594,81.617,12200000.0
2006-02-03 03:39:00,81.608,81.608,81.546,81.608,14400000.0
2006-02-03 03:40:00,81.633,81.633,81.624,81.633,12800000.0
2006-02-03 03:41:00,81.631,81.631,81.618,81.618,11600000.0
2006-02-03 03:42:00,81.613,81.619,81.608,81.608,13200000.0
2006-02-03 03:43:00,81.622,81.626,81.611,81.625,11200000.0
2006-02-03 03:45:00,81.609,81.614,81.608,81.611,11200000.0
2006-02-03 03:48:00,81.621,81.624,81.618,81.619,11200000.0
2006-02-03 03:49:00,81.627,81.628,81.62,81.624,16000000.0
2006-02-03 03:52:00,81.638,81.638,81.616,81.627,14400000.0
2006-02-03 03:53:00,81.629,81.633,81.629,81.633,9600000.0
2006-02-03 03:54:00,81.633,81.633,81.613,81.617,14400000.0
2006-02-03 03:55:00,81.618,81.619,81.604,81.617,14400000.0
2006-02-03 03:56:00,81.607,81.607,81.595,81.595,12800000.0
2006-02-03 03:57:00,81.597,81.597,81.584,81.594,12800000.0
2006-02-03 03:59:00,81.604,81.604,81.591,81.591,12800000.0
2006-02-03 04:00:00,81.595,81.597,81.582,81.586,14400000.0
2006-02-03 04:01:00,81.591,81.593,81.583,81.589,11200000.0
2006-02-03 04:02:00,81.589,81.592,81.589,81.591,8000000.0
2006-02-03 04:03:00,81.589,81.589,81.574,81.574,12800000.0
2006-02-03 04:04:00,81.573,81.582,81.571,81.572,12800000.0
2006-02-03 04:06:00,81.571,81.579,81.568,81.575,14400000.0
2006-02-03 04:07:00,81.56,81.564,81.547,81.547,14400000.0
2006-02-03 04:08:00,81.557,81.576,81.556,81.576,11200000.0
2006-02-03 04:10:00,81.571,81.571,81.562,81.571,14400000.0
2006-02-03 04:11:00,81.574,81.579,81.57,81.577,12800000.0
2006-02-03 04:12:00,81.572,81.572,81.559,81.562,8000000.0
2006-02-03 04:13:00,81.573,81.581,81.572,81.577,11200000.0
2006-02-03 04:14:00,81.567,81.587,81.567,81.587,11200000.0
2006-02-03 04:15:00,81.596,81.616,81.596,81.607,12800000.0
2006-02-03 04:16:00,81.605,81.615,81.601,81.615,10600000.0
2006-02-03 04:17:00,81.621,81.621,81.6,81.6,14400000.0
2006-02-03 04:19:00,81.597,81.606,81.586,81.606,12800000.0
2006-02-03 04:20:00,81.614,81.627,81.533,81.62,11200000.0
2006-02-03 04:21:00,81.63,81.636,81.63,81.634,11200000.0
2006-02-03 04:24:00,81.636,81.641,81.633,81.641,12800000.0
2006-02-03 04:25:00,81.643,81.643,81.63,81.63,14400000.0
2006-02-03 04:26:00,81.625,81.627,81.619,81.622,14400000.0
2006-02-03 04:29:00,81.627,81.631,81.624,81.631,12800000.0
2006-02-03 04:30:00,81.63,81.644,81.63,81.635,12800000.0
2006-02-03 04:31:00,81.646,81.646,81.632,81.641,12800000.0
2006-02-03 04:32:00,81.625,81.631,81.621,81.628,12800000.0
2006-02-03 04:33:00,81.631,81.637,81.628,81.637,15400000.0
2006-02-03 04:34:00,81.643,81.643,81.623,81.623,12800000.0
2006-02-03 04:35:00,81.625,81.633,81.625,81.629,12800000.0
2006-02-03 04:36:00,81.63,81.63,81.617,81.617,6400000.0
2006-02-03 04:37:00,81.621,81.621,81.613,81.613,12800000.0
2006-02-03 04:38:00,81.615,81.615,81.602,81.604,9600000.0
2006-02-03 04:39:00,81.603,81.614,81.598,81.608,12800000.0
2006-02-03 04:40:00,81.612,81.612,81.602,81.604,10600000.0
2006-02-03 04:41:00,81.596,81.605,81.586,81.604,11200000.0
2006-02-03 04:42:00,81.595,81.596,81.574,81.594,12800000.0
2006-02-03 04:43:00,81.595,81.595,81.584,81.595,12800000.0
2006-02-03 04:44:00,81.6,81.601,81.594,81.594,9600000.0
2006-02-03 04:46:00,81.591,81.591,81.583,81.585,14400000.0
2006-02-03 04:47:00,81.578,81.579,81.564,81.564,11200000.0
2006-02-03 04:48:00,81.588,81.588,81.572,81.572,12800000.0
2006-02-03 04:50:00,81.559,81.559,81.545,81.55,11200000.0
2006-02-03 04:51:00,81.559,81.566,81.474,81.566,14400000.0
2006-02-03 04:52:00,81.567,81.567,81.553,81.556,11200000.0
2006-02-03 04:53:00,81.55,81.55,81.546,81.546,9600000.0
2006-02-03 04:54:00,81.531,81.541,81.524,81.524,12800000.0
2006-02-03 04:55:00,81.52,81.521,81.514,81.515,11200000.0
2006-02-03 04:56:00,81.522,81.522,81.509,81.511,17600000.0
2006-02-03 04:59:00,81.519,81.537,81.519,81.537,12800000.0
2006-02-03 05:00:00,81.53,81.548,81.53,81.541,11200000.0
2006-02-03 05:01:00,81.526,81.528,81.52,81.526,14400000.0
2006-02-03 05:05:00,81.516,81.527,81.516,81.524,11200000.0
2006-02-03 05:07:00,81.505,81.527,81.505,81.527,14400000.0
2006-02-03 05:08:00,81.533,81.536,81.517,81.534,11200000.0
2006-02-03 05:09:00,81.534,81.536,81.524,81.524,17600000.0
2006-02-03 05:11:00,81.523,81.523,81.506,81.508,12800000.0
2006-02-03 05:12:00,81.522,81.531,81.521,81.525,12800000.0
2006-02-03 05:13:00,81.528,81.532,81.518,81.524,12800000.0
2006-02-03 05:14:00,81.524,81.531,81.524,81.531,14400000.0
2006-02-03 05:15:00,81.525,81.534,81.509,81.528,16000000.0
2006-02-03 05:16:00,81.536,81.542,81.478,81.542,16000000.0
2006-02-03 05:17:00,81.533,81.544,81.533,81.544,11200000.0
2006-02-03 05:18:00,81.551,81.563,81.543,81.563,8000000.0
2006-02-03 05:19:00,81.544,81.561,81.544,81.55,16000000.0
2006-02-03 05:20:00,81.544,81.552,81.544,81.549,11200000.0
2006-02-03 05:21:00,81.541,81.541,81.523,81.535,12800000.0
2006-02-03 05:22:00,81.529,81.538,81.529,81.538,11200000.0
2006-02-03 05:23:00,81.541,81.551,81.541,81.546,12800000.0
2006-02-03 05:24:00,81.554,81.565,81.554,81.555,11200000.0
2006-02-03 05:25:00,81.56,81.567,81.558,81.567,13200000.0
2006-02-03 05:27:00,81.568,81.574,81.563,81.569,12800000.0
2006-02-03 05:29:00,81.566,81.571,81.557,81.557,10600000.0
2006-02-03 05:30:00,81.562,81.563,81.546,81.554,16000000.0
2006-02-03 05:32:00,81.554,81.566,81.551,81.566,12800000.0
2006-02-03 05:33:00,81.566,81.566,81.557,81.557,9600000.0
2006-02-03 05:34:00,81.56,81.565,81.556,81.556,15400000.0
2006-02-03 05:35:00,81.562,81.566,81.55,81.55,11200000.0
2006-02-03 05:36:00,81.56,81.56,81.544,81.544,16000000.0
2006-02-03 05:38:00,81.547,81.554,81.536,81.549,16000000.0
2006-02-03 05:39:00,81.537,81.543,81.534,81.538,11200000.0
2006-02-03 05:40:00,81.537,81.541,81.535,81.536,9600000.0
2006-02-03 05:41:00,81.546,81.55,81.546,81.549,12800000.0
2006-02-03 05:42:00,81.536,81.54,81.521,81.521,11200000.0
2006-02-03 05:43:00,81.528,81.531,81.527,81.527,11200000.0
2006-02-03 05:44:00,81.533,81.539,81.532,81.539,11200000.0
2006-02-03 05:47:00,81.528,81.536,81.528,81.536,14400000.0
2006-02-03 05:49:00,81.527,81.539,81.527,81.539,17600000.0
2006-02-03 05:52:00,81.539,81.552,81.529,81.552,12800000.0
2006-02-03 05:53:00,81.551,81.556,81.538,81.538,17600000.0
2006-02-03 05:54:00,81.532,81.544,81.531,81.534,9600000.0
2006-02-03 05:55:00,81.477,81.541,81.477,81.534,11200000.0
2006-02-03 05:56:00,81.521,81.534,81.521,81.525,12800000.0
2006-02-03 05:57:00,81.52,81.538,81.52,81.538,12800000.0
2006-02-03 05:58:00,81.538,81.539,81.45,81.526,12800000.0
2006-02-03 06:01:00,81.531,81.531,81.511,81.523,11200000.0
2006-02-03 06:03:00,81.531,81.533,81.519,81.532,10600000.0
2006-02-03 06:04:00,81.528,81.532,81.518,81.53,16000000.0
2006-02-03 06:05:00,81.53,81.533,81.519,81.524,14400000.0
2006-02-03 06:06:00,81.531,81.531,81.521,81.521,12800000.0
2006-02-03 06:09:00,81.526,81.53,81.525,81.53,11200000.0
2006-02-03 06:11:00,81.523,81.533,81.518,81.533,17600000.0
2006-02-03 06:14:00,81.544,81.55,81.534,81.539,12800000.0
2006-02-03 06:15:00,81.547,81.557,81.547,81.557,8000000.0
2006-02-03 06:16:00,81.563,81.584,81.563,81.584,8000000.0
2006-02-03 06:17:00,81.585,81.585,81.573,81.575,12800000.0
2006-02-03 06:18:00,81.574,81.577,81.571,81.577,13200000.0
2006-02-03 06:19:00,81.579,81.587,81.578,81.587,12800000.0
2006-02-03 06:20:00,81.591,81.594,81.582,81.584,16000000.0
2006-02-03 06:21:00,81.588,81.588,81.573,81.573,12800000.0
2006-02-03 06:22:00,81.577,81.596,81.577,81.595,12800000.0
2006-02-03 06:24:00,81.601,81.623,81.6,81.623,8000000.0
2006-02-03 06:25:00,81.625,81.63,81.611,81.628,12800000.0
2006-02-03 06:26:00,81.626,81.626,81.612,81.617,12800000.0
2006-02-03 06:28:00,81.615,81.619,81.615,81.616,8400000.0
2006-02-03 06:29:00,81.616,81.632,81.616,81.632,11200000.0
2006-02-03 06:30:00,81.63,81.636,81.63,81.631,14400000.0
2006-02-03 06:31:00,81.628,81.635,81.625,81.633,14400000.0
2006-02-03 06:32:00,81.638,81.639,81.625,81.634,12800000.0
2006-02-03 06:33:00,81.634,81.634,81.612,81.629,17600000.0
2006-02-03 06:34:00,81.614,81.646,81.614,81.633,12800000.0
2006-02-03 06:35:00,81.627,81.632,81.623,81.632,12800000.0
2006-02-03 06:36:00,81.636,81.642,81.628,81.628,13800000.0
2006-02-03 06:38:00,81.637,81.668,81.637,81.668,16000000.0
2006-02-03 06:39:00,81.668,81.668,81.641,81.655,11200000.0
2006-02-03 06:40:00,81.656,81.656,81.648,81.653,9600000.0
2006-02-03 06:41:00,81.648,81.648,81.635,81.638,12800000.0
2006-02-03 06:42:00,81.634,81.634,81.626,81.626,9600000.0
2006-02-03 06:43:00,81.577,81.665,81.577,81.647,16400000.0
2006-02-03 06:45:00,81.64,81.641,81.628,81.641,17600000.0
2006-02-03 06:46:00,81.647,81.65,81.643,81.643,12800000.0
2006-02-03 06:47:00,81.64,81.642,81.633,81.642,12800000.0
2006-02-03 06:48:00,81.631,81.645,81.631,81.639,17600000.0
2006-02-03 06:49:00,81.629,81.64,81.626,81.64,17600000.0
2006-02-03 06:50:00,81.616,81.63,81.616,81.629,14400000.0
2006-02-03 06:52:00,81.632,81.632,81.621,81.625,12800000.0
2006-02-03 06:53:00,81.628,81.643,81.625,81.643,17600000.0
2006-02-03 06:54:00,81.646,81.651,81.643,81.651,14400000.0
2006-02-03 06:56:00,81.67,81.679,81.67,81.679,11200000.0
2006-02-03 06:57:00,81.679,81.679,81.667,81.671,14400000.0
2006-02-03 06:58:00,81.667,81.67,81.654,81.654,12800000.0
2006-02-03 06:59:00,81.651,81.653,81.633,81.644,12800000.0
2006-02-03 07:00:00,81.646,81.652,81.641,81.652,15400000.0
2006-02-03 07:01:00,81.662,81.662,81.633,81.633,17600000.0
2006-02-03 07:02:00,81.631,81.639,81.631,81.637,12800000.0
2006-02-03 07:03:00,81.634,81.649,81.632,81.649,12800000.0
2006-02-03 07:04:00,81.652,81.661,81.65,81.66,12800000.0
2006-02-03 07:05:00,81.65,81.651,81.636,81.646,11200000.0
2006-02-03 07:06:00,81.659,81.669,81.657,81.669,12800000.0
2006-02-03 07:08:00,81.675,81.683,81.673,81.673,16000000.0
2006-02-03 07:09:00,81.677,81.679,81.668,81.668,12800000.0
2006-02-03 07:10:00,81.661,81.68,81.609,81.609,8000000.0
2006-02-03 07:12:00,81.661,81.671,81.661,81.669,6400000.0
2006-02-03 07:13:00,81.64,81.658,81.64,81.656,12800000.0
2006-02-03 07:15:00,81.655,81.675,81.655,81.673,11200000.0
2006-02-03 07:16:00,81.689,81.699,81.686,81.699,11200000.0
2006-02-03 07:18:00,81.702,81.703,81.695,81.702,17600000.0
2006-02-03 07:19:00,81.709,81.713,81.705,81.711,12800000.0
2006-02-03 07:20:00,81.706,81.706,81.694,81.702,12800000.0
2006-02-03 07:22:00,81.701,81.707,81.696,81.707,17600000.0
2006-02-03 07:23:00,81.711,81.713,81.71,81.712,11200000.0
2006-02-03 07:25:00,81.712,81.72,81.701,81.72,16000000.0
2006-02-03 07:26:00,81.709,81.713,81.709,81.713,3200000.0
2006-02-03 07:29:00,81.717,81.717,81.703,81.711,11200000.0
2006-02-03 07:30:00,81.729,81.737,81.727,81.737,11200000.0
2006-02-03 07:31:00,81.741,81.752,81.741,81.751,17600000.0
2006-02-03 07:32:00,81.748,81.748,81.736,81.746,17600000.0
2006-02-03 07:34:00,81.75,81.75,81.737,81.737,12800000.0
2006-02-03 07:35:00,81.724,81.735,81.72,81.735,16000000.0
2006-02-03 07:36:00,81.72,81.749,81.72,81.749,11200000.0
2006-02-03 07:37:00,81.753,81.753,81.735,81.735,11200000.0
2006-02-03 07:42:00,81.737,81.737,81.73,81.732,12800000.0
2006-02-03 07:43:00,81.733,81.743,81.733,81.738,12800000.0
2006-02-03 07:44:00,81.751,81.752,81.739,81.741,11200000.0
2006-02-03 07:46:00,81.743,81.745,81.739,81.745,11200000.0
2006-02-03 07:48:00,81.74,81.748,81.737,81.742,14400000.0
2006-02-03 07:49:00,81.744,81.748,81.742,81.745,17600000.0
2006-02-03 07:50:00,81.736,81.741,81.734,81.734,8000000.0
2006-02-03 07:51:00,81.724,81.724,81.712,81.717,12800000.0
2006-02-03 07:52:00,81.715,81.727,81.715,81.726,17600000.0
2006-02-03 07:53:00,81.722,81.722,81.708,81.712,12800000.0
2006-02-03 07:54:00,81.716,81.726,81.716,81.726,11200000.0
2006-02-03 07:55:00,81.725,81.731,81.711,81.731,12800000.0
2006-02-03 07:57:00,81.707,81.717,81.707,81.707,11200000.0
2006-02-03 07:58:00,81.703,81.706,81.699,81.702,11200000.0
2006-02-03 07:59:00,81.697,81.711,81.697,81.711,12800000.0
2006-02-03 08:00:00,81.709,81.714,81.708,81.709,8000000.0
2006-02-03 08:01:00,81.7,81.708,81.7,81.705,8000000.0
2006-02-03 08:02:00,81.727,81.749,81.727,81.747,8000000.0
2006-02-03 08:03:00,81.744,81.744,81.732,81.732,11200000.0
2006-02-03 08:04:00,81.725,81.728,81.717,81.728,17600000.0
2006-02-03 08:05:00,81.725,81.728,81.719,81.721,14400000.0
2006-02-03 08:06:00,81.728,81.728,81.72,81.722,4800000.0
2006-02-03 08:07:00,81.723,81.723,81.713,81.721,11200000.0
2006-02-03 08:09:00,81.719,81.732,81.715,81.715,12800000.0
2006-02-03 08:10:00,81.71,81.732,81.71,81.732,12800000.0
2006-02-03 08:11:00,81.737,81.737,81.711,81.717,11200000.0
2006-02-03 08:12:00,81.708,81.724,81.708,81.714,16000000.0
2006-02-03 08:15:00,81.719,81.728,81.704,81.707,16000000.0
2006-02-03 08:16:00,81.714,81.723,81.706,81.723,11200000.0
2006-02-03 08:17:00,81.733,81.733,81.723,81.727,12800000.0
2006-02-03 08:18:00,81.71,81.717,81.706,81.707,12800000.0
2006-02-03 08:19:00,81.704,81.712,81.697,81.704,14400000.0
2006-02-03 08:20:00,81.72,81.722,81.704,81.719,16000000.0
2006-02-03 08:21:00,81.715,81.722,81.705,81.705,17600000.0
2006-02-03 08:22:00,81.717,81.724,81.713,81.713,11200000.0
2006-02-03 08:23:00,81.714,81.714,81.707,81.707,11200000.0
2006-02-03 08:24:00,81.707,81.713,81.707,81.713,9600000.0
2006-02-03 08:25:00,81.718,81.723,81.716,81.719,12800000.0
2006-02-03 08:27:00,81.709,81.725,81.709,81.723,12800000.0
2006-02-03 08:29:00,81.721,81.729,81.72,81.729,14400000.0
2006-02-03 08:30:00,81.726,81.734,81.714,81.714,11200000.0
2006-02-03 08:33:00,81.73,81.747,81.73,81.741,11200000.0
2006-02-03 08:34:00,81.747,81.747,81.738,81.741,9600000.0
2006-02-03 08:36:00,81.735,81.747,81.735,81.736,17600000.0
2006-02-03 08:37:00,81.736,81.743,81.733,81.738,11200000.0
2006-02-03 08:38:00,81.731,81.731,81.724,81.731,11200000.0
2006-02-03 08:39:00,81.715,81.731,81.712,81.712,16000000.0
2006-02-03 08:40:00,81.704,81.704,81.691,81.692,16000000.0
2006-02-03 08:41:00,81.695,81.702,81.693,81.697,17600000.0
2006-02-03 08:43:00,81.685,81.694,81.679,81.694,12800000.0
2006-02-03 08:44:00,81.689,81.701,81.689,81.698,12800000.0
2006-02-03 08:45:00,81.698,81.716,81.693,81.715,16000000.0
2006-02-03 08:46:00,81.724,81.73,81.722,81.722,11200000.0
2006-02-03 08:47:00,81.73,81.736,81.72,81.735,11200000.0
2006-02-03 08:48:00,81.756,81.757,81.741,81.741,12800000.0
2006-02-03 08:49:00,81.749,81.756,81.742,81.748,17600000.0
2006-02-03 08:50:00,81.742,81.751,81.738,81.743,12800000.0
2006-02-03 08:51:00,81.735,81.741,81.73,81.733,17600000.0
2006-02-03 08:52:00,81.739,81.74,81.729,81.734,11200000.0
2006-02-03 08:54:00,81.732,81.732,81.719,81.729,9600000.0
2006-02-03 08:55:00,81.737,81.74,81.727,81.727,16000000.0
2006-02-03 08:56:00,81.747,81.76,81.747,81.76,11200000.0
2006-02-03 08:58:00,81.746,81.753,81.746,81.753,9600000.0
2006-02-03 09:00:00,81.745,81.745,81.736,81.744,17600000.0
2006-02-03 09:03:00,81.744,81.749,81.73,81.747,16400000.0
2006-02-03 09:04:00,81.749,81.76,81.749,81.76,11200000.0
2006-02-03 09:05:00,81.75,81.758,81.748,81.752,11200000.0
2006-02-03 09:06:00,81.762,81.783,81.762,81.783,12800000.0
2006-02-03 09:07:00,81.785,81.785,81.772,81.772,12800000.0
2006-02-03 09:08:00,81.777,81.777,81.763,81.768,12800000.0
2006-02-03 09:09:00,81.762,81.762,81.747,81.758,17600000.0
2006-02-03 09:10:00,81.75,81.758,81.744,81.758,12800000.0
2006-02-03 09:11:00,81.76,81.76,81.744,81.759,12800000.0
2006-02-03 09:12:00,81.767,81.775,81.765,81.775,12800000.0
2006-02-03 09:13:00,81.773,81.776,81.769,81.769,11200000.0
2006-02-03 09:14:00,81.771,81.779,81.761,81.761,11200000.0
2006-02-03 09:15:00,81.763,81.769,81.76,81.768,11200000.0
2006-02-03 09:16:00,81.757,81.766,81.754,81.764,12800000.0
2006-02-03 09:17:00,81.768,81.771,81.759,81.771,11200000.0
2006-02-03 09:18:00,81.777,81.778,81.768,81.768,14400000.0
2006-02-03 09:19:00,81.779,81.781,81.761,81.761,12800000.0
2006-02-03 09:20:00,81.744,81.75,81.74,81.75,16000000.0
2006-02-03 09:21:00,81.748,81.748,81.739,81.741,11200000.0
2006-02-03 09:23:00,81.746,81.762,81.743,81.762,12800000.0
2006-02-03 09:25:00,81.764,81.788,81.764,81.774,12800000.0
2006-02-03 09:26:00,81.782,81.8,81.782,81.8,11200000.0
2006-02-03 09:27:00,81.79,81.8,81.787,81.787,11200000.0
2006-02-03 09:28:00,81.787,81.796,81.787,81.794,12800000.0
2006-02-03 09:29:00,81.791,81.793,81.772,81.772,11200000.0
2006-02-03 09:30:00,81.782,81.785,81.774,81.774,12800000.0
2006-02-03 09:31:00,81.772,81.772,81.758,81.758,12800000.0
2006-02-03 09:32:00,81.715,81.739,81.715,81.727,14400000.0
2006-02-03 09:33:00,81.739,81.74,81.732,81.734,12800000.0
2006-02-03 09:34:00,81.732,81.737,81.732,81.737,11200000.0
2006-02-03 09:35:00,81.734,81.734,81.687,81.687,12800000.0
2006-02-03 09:36:00,81.687,81.691,81.678,81.679,9600000.0
2006-02-03 09:37:00,81.686,81.733,81.644,81.695,16000000.0
2006-02-03 09:38:00,81.688,81.706,81.688,81.702,11200000.0
2006-02-03 09:39:00,81.71,81.716,81.709,81.714,12800000.0
2006-02-03 09:40:00,81.724,81.724,81.699,81.714,14400000.0
2006-02-03 09:41:00,81.707,81.721,81.707,81.721,11200000.0
2006-02-03 09:42:00,81.712,81.726,81.705,81.726,16000000.0
2006-02-03 09:43:00,81.732,81.74,81.73,81.73,12800000.0
2006-02-03 09:44:00,81.742,81.769,81.742,81.761,12800000.0
2006-02-03 09:45:00,81.776,81.782,81.772,81.776,12800000.0
2006-02-03 09:46:00,81.79,81.8,81.777,81.8,11200000.0
2006-02-03 09:47:00,81.777,81.784,81.772,81.782,12800000.0
2006-02-03 09:48:00,81.784,81.784,81.77,81.779,11200000.0
2006-02-03 09:49:00,81.794,81.801,81.785,81.797,12800000.0
2006-02-03 09:50:00,81.804,81.808,81.795,81.808,16000000.0
2006-02-03 09:51:00,81.804,81.813,81.802,81.812,16000000.0
2006-02-03 09:52:00,81.821,81.823,81.809,81.815,14400000.0
2006-02-03 09:53:00,81.808,81.829,81.808,81.829,12800000.0
2006-02-03 09:54:00,81.84,81.842,81.827,81.827,17600000.0
2006-02-03 09:55:00,81.825,81.859,81.825,81.859,11200000.0
2006-02-03 09:56:00,81.834,81.834,81.819,81.819,14400000.0
2006-02-03 09:57:00,81.807,81.807,81.797,81.798,17600000.0
2006-02-03 09:58:00,81.781,81.794,81.684,81.785,17600000.0
2006-02-03 09:59:00,81.814,81.85,81.814,81.849,17600000.0
2006-02-03 10:00:00,81.839,81.839,81.822,81.83,11200000.0
2006-02-03 10:01:00,81.818,81.831,81.814,81.819,12800000.0
2006-02-03 10:02:00,81.846,81.866,81.843,81.843,16000000.0
2006-02-03 10:03:00,81.837,81.844,81.826,81.835,11200000.0
2006-02-03 10:04:00,81.819,81.82,81.813,81.813,8000000.0
2006-02-03 10:05:00,81.814,81.823,81.807,81.807,14400000.0
2006-02-03 10:06:00,81.815,81.824,81.815,81.818,16000000.0
2006-02-03 10:07:00,81.811,81.817,81.8,81.811,12800000.0
2006-02-03 10:08:00,81.812,81.812,81.798,81.805,11200000.0
2006-02-03 10:09:00,81.783,81.79,81.776,81.789,12800000.0
2006-02-03 10:10:00,81.786,81.787,81.775,81.787,17600000.0
2006-02-03 10:12:00,81.786,81.789,81.777,81.779,12800000.0
2006-02-03 10:13:00,81.76,81.769,81.758,81.762,12800000.0
2006-02-03 10:14:00,81.759,81.769,81.756,81.766,11200000.0
2006-02-03 10:15:00,81.772,81.78,81.77,81.78,12800000.0
2006-02-03 10:16:00,81.787,81.792,81.786,81.787,12800000.0
2006-02-03 10:17:00,81.784,81.802,81.784,81.799,11200000.0
2006-02-03 10:18:00,81.801,81.807,81.778,81.807,11200000.0
2006-02-03 10:19:00,81.806,81.816,81.797,81.816,11200000.0
2006-02-03 10:20:00,81.807,81.807,81.786,81.787,17600000.0
2006-02-03 10:21:00,81.772,81.811,81.772,81.811,16000000.0
2006-02-03 10:22:00,81.827,81.846,81.82,81.82,11200000.0
2006-02-03 10:23:00,81.824,81.829,81.821,81.828,11200000.0
2006-02-03 10:24:00,81.818,81.827,81.818,81.826,12800000.0
2006-02-03 10:25:00,81.832,81.832,81.806,81.82,11200000.0
2006-02-03 10:26:00,81.829,81.829,81.82,81.823,4800000.0
2006-02-03 10:27:00,81.825,81.831,81.825,81.831,11200000.0
2006-02-03 10:28:00,81.854,81.87,81.843,81.87,12800000.0
2006-02-03 10:30:00,81.868,81.873,81.863,81.866,8000000.0
2006-02-03 10:31:00,81.869,81.881,81.867,81.873,12800000.0
2006-02-03 10:32:00,81.87,81.873,81.862,81.869,17600000.0
2006-02-03 10:33:00,81.874,81.882,81.865,81.865,11200000.0
2006-02-03 10:34:00,81.87,81.872,81.861,81.872,11200000.0
2006-02-03 10:35:00,81.88,81.902,81.88,81.902,11200000.0
2006-02-03 10:36:00,81.902,81.905,81.898,81.899,11200000.0
2006-02-03 10:37:00,81.905,81.923,81.826,81.913,11200000.0
2006-02-03 10:38:00,81.92,81.92,81.899,81.914,12800000.0
2006-02-03 10:39:00,81.91,81.932,81.91,81.921,11200000.0
2006-02-03 10:40:00,81.924,81.939,81.924,81.927,16000000.0
2006-02-03 10:41:00,81.923,81.923,81.911,81.914,12200000.0
2006-02-03 10:42:00,81.918,81.919,81.904,81.919,11200000.0
2006-02-03 10:43:00,81.918,81.928,81.916,81.928,11200000.0
2006-02-03 10:44:00,81.921,81.926,81.921,81.926,12800000.0
2006-02-03 10:45:00,81.919,81.937,81.917,81.937,12800000.0
2006-02-03 10:46:00,81.943,81.949,81.943,81.949,12800000.0
2006-02-03 10:47:00,81.938,81.938,81.91,81.932,12800000.0
2006-02-03 10:48:00,81.926,81.926,81.917,81.922,12800000.0
2006-02-03 10:49:00,81.92,81.927,81.918,81.918,11200000.0
2006-02-03 10:50:00,81.922,81.938,81.916,81.926,16000000.0
2006-02-03 10:51:00,81.921,81.941,81.921,81.941,17600000.0
2006-02-03 10:52:00,81.941,81.941,81.932,81.938,11200000.0
2006-02-03 10:53:00,81.933,81.933,81.9,81.905,11200000.0
2006-02-03 10:54:00,81.925,81.925,81.915,81.921,17600000.0
2006-02-03 10:55:00,81.926,81.927,81.913,81.92,11200000.0
2006-02-03 10:56:00,81.924,81.925,81.916,81.916,17600000.0
2006-02-03 10:57:00,81.919,81.93,81.919,81.925,16000000.0
2006-02-03 10:59:00,81.929,81.929,81.913,81.913,11200000.0
2006-02-03 11:00:00,81.903,81.903,81.891,81.9,12800000.0
2006-02-03 11:01:00,81.898,81.898,81.888,81.895,12800000.0
2006-02-03 11:02:00,81.903,81.911,81.901,81.905,16000000.0
2006-02-03 11:03:00,81.908,81.908,81.889,81.901,12800000.0
2006-02-03 11:04:00,81.907,81.91,81.898,81.903,14400000.0
2006-02-03 11:05:00,81.911,81.911,81.893,81.905,17600000.0
2006-02-03 11:06:00,81.902,81.91,81.895,81.91,17600000.0
2006-02-03 11:07:00,81.909,81.91,81.892,81.904,17600000.0
2006-02-03 11:09:00,81.898,81.902,81.892,81.902,17600000.0
2006-02-03 11:10:00,81.893,81.894,81.876,81.876,12200000.0
2006-02-03 11:11:00,81.875,81.878,81.872,81.873,11200000.0
2006-02-03 11:12:00,81.861,81.87,81.848,81.848,17600000.0
2006-02-03 11:13:00,81.861,81.868,81.839,81.849,13800000.0
2006-02-03 11:14:00,81.862,81.863,81.854,81.854,11200000.0
2006-02-03 11:16:00,81.864,81.883,81.864,81.883,12800000.0
2006-02-03 11:17:00,81.892,81.892,81.87,81.874,11200000.0
2006-02-03 11:18:00,81.876,81.885,81.87,81.885,12800000.0
2006-02-03 11:19:00,81.894,81.894,81.881,81.881,17000000.0
2006-02-03 11:20:00,81.883,81.883,81.847,81.847,12800000.0
2006-02-03 11:21:00,81.862,81.862,81.849,81.857,13800000.0
2006-02-03 11:22:00,81.849,81.862,81.849,81.86,12800000.0
2006-02-03 11:23:00,81.863,81.87,81.862,81.863,11200000.0
2006-02-03 11:24:00,81.857,81.859,81.847,81.853,12800000.0
2006-02-03 11:25:00,81.854,81.859,81.837,81.847,17600000.0
2006-02-03 11:26:00,81.851,81.862,81.849,81.862,14400000.0
2006-02-03 11:27:00,81.858,81.864,81.841,81.859,11200000.0
2006-02-03 11:28:00,81.848,81.848,81.825,81.825,14400000.0
2006-02-03 11:29:00,81.828,81.836,81.828,81.829,14400000.0
2006-02-03 11:30:00,81.817,81.826,81.808,81.818,14400000.0
2006-02-03 11:31:00,81.821,81.821,81.809,81.814,11200000.0
2006-02-03 11:32:00,81.81,81.812,81.804,81.81,17600000.0
2006-02-03 11:33:00,81.824,81.824,81.797,81.797,12800000.0
2006-02-03 11:34:00,81.804,81.812,81.801,81.801,12800000.0
2006-02-03 11:35:00,81.804,81.815,81.801,81.809,11200000.0
2006-02-03 11:36:00,81.81,81.81,81.801,81.81,12800000.0
2006-02-03 11:37:00,81.812,81.825,81.811,81.821,11200000.0
2006-02-03 11:38:00,81.82,81.831,81.82,81.823,11200000.0
2006-02-03 11:40:00,81.798,81.807,81.798,81.806,11200000.0
2006-02-03 11:41:00,81.796,81.796,81.779,81.789,16000000.0
2006-02-03 11:42:00,81.791,81.794,81.76,81.761,17600000.0
2006-02-03 11:43:00,81.765,81.79,81.759,81.79,11200000.0
2006-02-03 11:44:00,81.791,81.791,81.778,81.78,11200000.0
2006-02-03 11:45:00,81.779,81.78,81.774,81.777,14400000.0
2006-02-03 11:46:00,81.782,81.787,81.775,81.787,11200000.0
2006-02-03 11:47:00,81.796,81.818,81.786,81.818,17600000.0
2006-02-03 11:48:00,81.815,81.817,81.802,81.813,11200000.0
2006-02-03 11:49:00,81.813,81.82,81.813,81.815,12800000.0
2006-02-03 11:50:00,81.82,81.82,81.811,81.813,12800000.0
2006-02-03 11:51:00,81.809,81.809,81.783,81.783,11200000.0
2006-02-03 11:52:00,81.789,81.792,81.783,81.787,11200000.0
2006-02-03 11:53:00,81.794,81.8,81.783,81.784,16000000.0
2006-02-03 11:55:00,81.779,81.781,81.718,81.781,11200000.0
2006-02-03 11:56:00,81.787,81.798,81.787,81.798,12800000.0
2006-02-03 11:57:00,81.807,81.819,81.804,81.815,12800000.0
2006-02-03 11:58:00,81.823,81.823,81.817,81.818,11200000.0
2006-02-03 11:59:00,81.833,81.836,81.825,81.825,11200000.0
2006-02-03 12:01:00,81.833,81.855,81.833,81.848,11200000.0
2006-02-03 12:02:00,81.875,81.875,81.857,81.857,14400000.0
2006-02-03 12:03:00,81.858,81.862,81.849,81.859,11200000.0
2006-02-03 12:04:00,81.863,81.875,81.854,81.875,17600000.0
2006-02-03 12:05:00,81.876,81.876,81.867,81.871,17600000.0
2006-02-03 12:06:00,81.869,81.881,81.869,81.878,12800000.0
2006-02-03 12:07:00,81.887,81.891,81.875,81.876,11200000.0
2006-02-03 12:08:00,81.873,81.873,81.862,81.863,11200000.0
2006-02-03 12:09:00,81.866,81.882,81.866,81.882,14400000.0
2006-02-03 12:10:00,81.882,81.882,81.86,81.86,11200000.0
2006-02-03 12:12:00,81.877,81.888,81.877,81.888,11200000.0
2006-02-03 12:13:00,81.887,81.896,81.885,81.889,11200000.0
2006-02-03 12:14:00,81.899,81.899,81.88,81.886,12800000.0
2006-02-03 12:15:00,81.886,81.886,81.881,81.884,12800000.0
2006-02-03 12:16:00,81.886,81.9,81.886,81.897,12800000.0
2006-02-03 12:17:00,81.895,81.917,81.849,81.891,17600000.0
2006-02-03 12:18:00,81.887,81.897,81.885,81.885,16000000.0
2006-02-03 12:19:00,81.873,81.892,81.87,81.891,12800000.0
2006-02-03 12:20:00,81.892,81.892,81.875,81.879,14400000.0
2006-02-03 12:22:00,81.885,81.894,81.88,81.894,16000000.0
2006-02-03 12:23:00,81.896,81.904,81.893,81.904,14400000.0
2006-02-03 12:24:00,81.91,81.914,81.904,81.908,12800000.0
2006-02-03 12:25:00,81.914,81.914,81.9,81.9,11200000.0
2006-02-03 12:26:00,81.888,81.894,81.881,81.889,11200000.0
2006-02-03 12:27:00,81.887,81.893,81.887,81.893,11200000.0
2006-02-03 12:28:00,81.897,81.901,81.889,81.896,12800000.0
2006-02-03 12:29:00,81.892,81.901,81.889,81.895,17600000.0
2006-02-03 12:31:00,81.899,81.907,81.894,81.907,12800000.0
2006-02-03 12:32:00,81.895,81.908,81.895,81.905,12800000.0
2006-02-03 12:33:00,81.907,81.919,81.906,81.919,14400000.0
2006-02-03 12:34:00,81.911,81.93,81.911,81.93,12800000.0
2006-02-03 12:35:00,81.917,81.918,81.914,81.918,11200000.0
2006-02-03 12:36:00,81.899,81.915,81.899,81.915,11200000.0
2006-02-03 12:37:00,81.905,81.913,81.904,81.911,11200000.0
2006-02-03 12:38:00,81.912,81.92,81.826,81.919,17600000.0
2006-02-03 12:39:00,81.92,81.937,81.92,81.931,16000000.0
2006-02-03 12:41:00,81.93,81.932,81.913,81.913,12800000.0
2006-02-03 12:42:00,81.916,81.924,81.916,81.923,14400000.0
2006-02-03 12:43:00,81.926,81.926,81.917,81.926,12800000.0
2006-02-03 12:44:00,81.925,81.936,81.916,81.924,17600000.0
2006-02-03 12:45:00,81.894,81.913,81.887,81.908,16000000.0
2006-02-03 12:46:00,81.911,81.916,81.908,81.914,12800000.0
2006-02-03 12:47:00,81.904,81.908,81.891,81.894,12800000.0
2006-02-03 12:48:00,81.892,81.893,81.883,81.892,12800000.0
2006-02-03 12:49:00,81.891,81.895,81.883,81.891,16000000.0
2006-02-03 12:50:00,81.885,81.885,81.863,81.873,14400000.0
2006-02-03 12:51:00,81.882,81.882,81.862,81.862,11200000.0
2006-02-03 12:52:00,81.86,81.861,81.818,81.822,11200000.0
2006-02-03 12:53:00,81.828,81.838,81.827,81.827,11200000.0
2006-02-03 12:54:00,81.836,81.87,81.836,81.87,12800000.0
2006-02-03 12:55:00,81.857,81.862,81.841,81.841,16000000.0
2006-02-03 12:56:00,81.843,81.847,81.843,81.844,11200000.0
2006-02-03 12:57:00,81.843,81.853,81.843,81.848,11200000.0
2006-02-03 12:58:00,81.844,81.85,81.836,81.843,17600000.0
2006-02-03 12:59:00,81.83,81.839,81.83,81.833,16000000.0
2006-02-03 13:00:00,81.842,81.843,81.833,81.843,12200000.0
2006-02-03 13:01:00,81.829,81.836,81.826,81.836,14400000.0
2006-02-03 13:02:00,81.836,81.836,81.823,81.823,12800000.0
2006-02-03 13:03:00,81.826,81.83,81.812,81.825,16000000.0
2006-02-03 13:04:00,81.825,81.836,81.825,81.834,11200000.0
2006-02-03 13:05:00,81.832,81.84,81.832,81.84,12800000.0
2006-02-03 13:07:00,81.826,81.826,81.799,81.799,14400000.0
2006-02-03 13:08:00,81.789,81.795,81.786,81.786,17600000.0
2006-02-03 13:09:00,81.779,81.779,81.743,81.745,12800000.0
2006-02-03 13:10:00,81.725,81.735,81.708,81.73,15400000.0
2006-02-03 13:11:00,81.716,81.732,81.716,81.732,11200000.0
2006-02-03 13:12:00,81.737,81.738,81.729,81.729,12800000.0
2006-02-03 13:13:00,81.736,81.744,81.736,81.741,17600000.0
2006-02-03 13:14:00,81.748,81.753,81.725,81.725,12800000.0
2006-02-03 13:15:00,81.747,81.747,81.733,81.74,12800000.0
2006-02-03 13:18:00,81.723,81.723,81.693,81.709,11200000.0
2006-02-03 13:19:00,81.705,81.705,81.693,81.702,16000000.0
2006-02-03 13:20:00,81.711,81.717,81.708,81.708,9600000.0
2006-02-03 13:21:00,81.709,81.714,81.698,81.714,11200000.0
2006-02-03 13:22:00,81.707,81.708,81.697,81.697,14400000.0
2006-02-03 13:23:00,81.722,81.74,81.722,81.732,12800000.0
2006-02-03 13:24:00,81.746,81.746,81.68,81.732,8000000.0
2006-02-03 13:25:00,81.721,81.727,81.716,81.719,17600000.0
2006-02-03 13:26:00,81.716,81.751,81.716,81.751,18000000.0
2006-02-03 13:27:00,81.75,81.762,81.74,81.762,12800000.0
2006-02-03 13:28:00,81.765,81.773,81.675,81.773,16000000.0
2006-02-03 13:29:00,81.787,81.805,81.787,81.802,11200000.0
2006-02-03 13:30:00,81.797,81.813,81.789,81.813,12800000.0
2006-02-03 13:31:00,81.824,81.824,81.798,81.798,11200000.0
2006-02-03 13:32:00,81.785,81.806,81.785,81.806,10600000.0
2006-02-03 13:33:00,81.834,81.838,81.824,81.838,19200000.0
2006-02-03 13:34:00,81.842,81.845,81.836,81.837,14400000.0
2006-02-03 13:35:00,81.833,81.833,81.825,81.825,36800000.0
2006-02-03 13:36:00,81.825,81.826,81.818,81.818,17600000.0
2006-02-03 13:37:00,81.819,81.835,81.812,81.812,14400000.0
2006-02-03 13:38:00,81.802,81.806,81.789,81.794,33600000.0
2006-02-03 13:39:00,81.804,81.804,81.794,81.794,14400000.0
2006-02-03 13:40:00,81.798,81.807,81.79,81.79,40000000.0
2006-02-03 13:41:00,81.787,81.793,81.787,81.788,16000000.0
2006-02-03 13:42:00,81.777,81.798,81.777,81.789,11200000.0
2006-02-03 13:43:00,81.789,81.795,81.785,81.795,27200000.0
2006-02-03 13:45:00,81.794,81.803,81.783,81.783,20800000.0
2006-02-03 13:46:00,81.781,81.781,81.758,81.76,23400000.0
2006-02-03 13:47:00,81.774,81.774,81.758,81.758,12800000.0
2006-02-03 13:49:00,81.737,81.742,81.733,81.733,17600000.0
2006-02-03 13:50:00,81.734,81.74,81.713,81.713,11200000.0
2006-02-03 13:51:00,81.722,81.73,81.705,81.705,24000000.0
2006-02-03 13:52:00,81.713,81.734,81.713,81.727,12800000.0
2006-02-03 13:53:00,81.74,81.765,81.74,81.765,17000000.0
2006-02-03 13:54:00,81.757,81.757,81.737,81.737,25600000.0
2006-02-03 13:55:00,81.734,81.752,81.734,81.736,14400000.0
2006-02-03 13:56:00,81.729,81.749,81.729,81.747,14400000.0
2006-02-03 13:57:00,81.754,81.764,81.751,81.764,28800000.0
2006-02-03 13:58:00,81.773,81.779,81.773,81.778,14400000.0
2006-02-03 13:59:00,81.759,81.767,81.756,81.762,32000000.0
2006-02-03 14:00:00,81.759,81.801,81.759,81.79,48000000.0
2006-02-03 14:01:00,81.802,81.807,81.781,81.781,32000000.0
2006-02-03 14:02:00,81.781,81.782,81.775,81.775,14400000.0
2006-02-03 14:03:00,81.786,81.802,81.786,81.8,14400000.0
2006-02-03 14:04:00,81.802,81.813,81.802,81.813,10600000.0
2006-02-03 14:05:00,81.821,81.821,81.809,81.809,24000000.0
2006-02-03 14:06:00,81.822,81.828,81.818,81.827,36800000.0
2006-02-03 14:07:00,81.827,81.828,81.814,81.817,40400000.0
2006-02-03 14:08:00,81.807,81.808,81.801,81.801,16000000.0
2006-02-03 14:09:00,81.787,81.787,81.749,81.749,33600000.0
2006-02-03 14:10:00,81.745,81.756,81.745,81.756,33600000.0
2006-02-03 14:11:00,81.757,81.757,81.735,81.743,14400000.0
2006-02-03 14:12:00,81.75,81.753,81.744,81.744,27200000.0
2006-02-03 14:13:00,81.738,81.738,81.726,81.731,14400000.0
2006-02-03 14:14:00,81.723,81.73,81.712,81.73,12800000.0
2006-02-03 14:15:00,81.72,81.72,81.7,81.7,28800000.0
2006-02-03 14:17:00,81.704,81.73,81.704,81.722,12200000.0
2006-02-03 14:18:00,81.721,81.726,81.718,81.72,16000000.0
2006-02-03 14:19:00,81.72,81.722,81.714,81.714,12800000.0
2006-02-03 14:20:00,81.714,81.717,81.71,81.713,25600000.0
2006-02-03 14:21:00,81.712,81.716,81.709,81.716,28800000.0
2006-02-03 14:23:00,81.708,81.717,81.705,81.717,48000000.0
2006-02-03 14:24:00,81.726,81.735,81.716,81.735,12800000.0
2006-02-03 14:25:00,81.718,81.725,81.713,81.716,12800000.0
2006-02-03 14:26:00,81.716,81.728,81.715,81.721,12800000.0
2006-02-03 14:27:00,81.72,81.73,81.72,81.73,17000000.0
2006-02-03 14:28:00,81.728,81.728,81.712,81.719,11200000.0
2006-02-03 14:29:00,81.72,81.72,81.703,81.708,36800000.0
2006-02-03 14:30:00,81.703,81.71,81.699,81.706,22400000.0
2006-02-03 14:31:00,81.706,81.713,81.706,81.707,20800000.0
2006-02-03 14:32:00,81.704,81.704,81.698,81.699,8400000.0
2006-02-03 14:33:00,81.697,81.705,81.696,81.705,24000000.0
2006-02-03 14:34:00,81.71,81.71,81.696,81.704,12800000.0
2006-02-03 14:36:00,81.701,81.703,81.695,81.695,11200000.0
2006-02-03 14:37:00,81.696,81.696,81.689,81.69,11200000.0
2006-02-03 14:38:00,81.69,81.71,81.69,81.71,56000000.0
2006-02-03 14:39:00,81.72,81.741,81.72,81.741,12800000.0
2006-02-03 14:40:00,81.75,81.763,81.744,81.753,14400000.0
2006-02-03 14:41:00,81.738,81.738,81.718,81.722,56400000.0
2006-02-03 14:42:00,81.725,81.735,81.722,81.728,12200000.0
2006-02-03 14:43:00,81.731,81.739,81.731,81.738,25600000.0
2006-02-03 14:44:00,81.747,81.747,81.74,81.742,12800000.0
2006-02-03 14:45:00,81.742,81.745,81.731,81.745,11200000.0
2006-02-03 14:46:00,81.746,81.747,81.743,81.743,11200000.0
2006-02-03 14:47:00,81.746,81.75,81.739,81.743,16000000.0
2006-02-03 14:48:00,81.748,81.77,81.748,81.77,19200000.0
2006-02-03 14:49:00,81.775,81.777,81.764,81.765,32000000.0
2006-02-03 14:50:00,81.761,81.782,81.761,81.782,28800000.0
2006-02-03 14:51:00,81.777,81.786,81.777,81.786,32400000.0
2006-02-03 14:53:00,81.787,81.789,81.781,81.788,17600000.0
2006-02-03 14:54:00,81.786,81.794,81.784,81.794,12800000.0
2006-02-03 14:55:00,81.79,81.798,81.788,81.798,16000000.0
2006-02-03 14:56:00,81.782,81.782,81.746,81.746,12800000.0
2006-02-03 14:57:00,81.766,81.779,81.766,81.771,12800000.0
2006-02-03 14:58:00,81.787,81.787,81.777,81.778,17600000.0
2006-02-03 14:59:00,81.771,81.771,81.758,81.758,16000000.0
2006-02-03 15:00:00,81.756,81.783,81.756,81.782,13800000.0
2006-02-03 15:01:00,81.777,81.777,81.768,81.768,12800000.0
2006-02-03 15:02:00,81.767,81.775,81.763,81.773,27200000.0
2006-02-03 15:03:00,81.762,81.762,81.741,81.742,12800000.0
2006-02-03 15:04:00,81.744,81.754,81.744,81.753,10600000.0
2006-02-03 15:05:00,81.739,81.739,81.732,81.737,11200000.0
2006-02-03 15:06:00,81.737,81.742,81.728,81.728,11200000.0
2006-02-03 15:07:00,81.747,81.775,81.747,81.775,25000000.0
2006-02-03 15:08:00,81.775,81.777,81.76,81.76,14400000.0
2006-02-03 15:09:00,81.758,81.764,81.74,81.74,16000000.0
2006-02-03 15:10:00,81.746,81.746,81.736,81.743,12800000.0
2006-02-03 15:11:00,81.749,81.749,81.74,81.746,32000000.0
2006-02-03 15:12:00,81.75,81.784,81.747,81.784,12800000.0
2006-02-03 15:13:00,81.785,81.785,81.762,81.762,44800000.0
2006-02-03 15:14:00,81.754,81.768,81.754,81.768,35200000.0
2006-02-03 15:16:00,81.768,81.774,81.764,81.77,36800000.0
2006-02-03 15:17:00,81.774,81.782,81.774,81.774,22400000.0
2006-02-03 15:18:00,81.769,81.783,81.763,81.783,21800000.0
2006-02-03 15:19:00,81.781,81.783,81.776,81.781,16000000.0
2006-02-03 15:20:00,81.76,81.76,81.742,81.746,24000000.0
2006-02-03 15:21:00,81.756,81.771,81.747,81.771,13800000.0
2006-02-03 15:22:00,81.758,81.758,81.747,81.755,13200000.0
2006-02-03 15:23:00,81.738,81.754,81.738,81.742,48000000.0
2006-02-03 15:24:00,81.727,81.727,81.711,81.723,25600000.0
2006-02-03 15:25:00,81.724,81.74,81.724,81.726,27200000.0
2006-02-03 15:26:00,81.757,81.78,81.724,81.724,39400000.0
2006-02-03 15:27:00,81.754,81.769,81.754,81.766,28200000.0
2006-02-03 15:28:00,81.776,81.804,81.776,81.803,70400000.0
2006-02-03 15:29:00,81.786,81.786,81.67,81.752,46400000.0
2006-02-03 15:30:00,81.649,81.771,81.649,81.661,115200000.0
2006-02-03 15:31:00,81.755,81.769,81.747,81.768,60800000.0
2006-02-03 15:32:00,81.805,81.81,81.775,81.792,30400000.0
2006-02-03 15:33:00,81.793,81.818,81.793,81.818,30400000.0
2006-02-03 15:34:00,81.827,81.844,81.82,81.839,22400000.0
2006-02-03 15:35:00,81.871,81.878,81.829,81.878,34000000.0
2006-02-03 15:36:00,81.868,81.896,81.868,81.895,32000000.0
2006-02-03 15:37:00,81.884,81.884,81.866,81.866,30400000.0
2006-02-03 15:38:00,81.851,81.894,81.851,81.871,59600000.0
2006-02-03 15:39:00,81.873,81.875,81.857,81.859,36800000.0
2006-02-03 15:40:00,81.85,81.871,81.833,81.871,35200000.0
2006-02-03 15:41:00,81.848,81.856,81.825,81.846,25600000.0
2006-02-03 15:42:00,81.861,81.879,81.86,81.876,43200000.0
2006-02-03 15:43:00,81.867,81.867,81.854,81.854,27200000.0
2006-02-03 15:44:00,81.856,81.917,81.856,81.917,12800000.0
2006-02-03 15:45:00,81.893,81.893,81.873,81.882,16000000.0
2006-02-03 15:46:00,81.908,81.91,81.878,81.878,14400000.0
2006-02-03 15:47:00,81.869,81.869,81.838,81.838,30400000.0
2006-02-03 15:48:00,81.847,81.848,81.735,81.735,26600000.0
2006-02-03 15:49:00,81.749,81.771,81.749,81.771,11200000.0
2006-02-03 15:50:00,81.775,81.776,81.763,81.763,11200000.0
2006-02-03 15:51:00,81.745,81.779,81.745,81.779,12800000.0
2006-02-03 15:52:00,81.798,81.798,81.755,81.755,20800000.0
2006-02-03 15:53:00,81.759,81.77,81.752,81.753,24000000.0
2006-02-03 15:54:00,81.736,81.791,81.736,81.768,28800000.0
2006-02-03 15:55:00,81.768,81.768,81.743,81.76,23400000.0
2006-02-03 15:56:00,81.756,81.779,81.756,81.775,51200000.0
2006-02-03 15:57:00,81.743,81.743,81.671,81.722,12800000.0
2006-02-03 15:58:00,81.761,81.764,81.738,81.759,19200000.0
2006-02-03 15:59:00,81.77,81.787,81.769,81.787,36800000.0
2006-02-03 16:00:00,81.78,81.78,81.739,81.739,51200000.0
2006-02-03 16:01:00,81.742,81.802,81.742,81.802,41600000.0
2006-02-03 16:02:00,81.8,81.8,81.785,81.793,11200000.0
2006-02-03 16:03:00,81.796,81.796,81.753,81.753,64000000.0
2006-02-03 16:04:00,81.767,81.785,81.762,81.785,44800000.0
2006-02-03 16:05:00,81.794,81.827,81.794,81.813,48000000.0
2006-02-03 16:06:00,81.796,81.858,81.796,81.855,35200000.0
2006-02-03 16:07:00,81.834,81.841,81.819,81.832,32400000.0
2006-02-03 16:08:00,81.8,81.8,81.758,81.758,44800000.0
2006-02-03 16:09:00,81.749,81.754,81.736,81.736,44800000.0
2006-02-03 16:10:00,81.74,81.806,81.738,81.806,41600000.0
2006-02-03 16:11:00,81.801,81.806,81.796,81.804,13800000.0
2006-02-03 16:12:00,81.832,81.838,81.83,81.835,56000000.0
2006-02-03 16:13:00,81.815,81.826,81.805,81.822,11200000.0
2006-02-03 16:14:00,81.839,81.839,81.814,81.838,49600000.0
2006-02-03 16:15:00,81.865,81.89,81.865,81.885,59200000.0
2006-02-03 16:16:00,81.878,81.885,81.859,81.885,17600000.0
2006-02-03 16:17:00,81.888,81.889,81.881,81.882,38400000.0
2006-02-03 16:18:00,81.84,81.861,81.838,81.861,11200000.0
2006-02-03 16:19:00,81.857,81.857,81.795,81.796,22400000.0
2006-02-03 16:20:00,81.758,81.774,81.755,81.771,11200000.0
2006-02-03 16:21:00,81.78,81.78,81.766,81.773,27200000.0
2006-02-03 16:22:00,81.76,81.76,81.741,81.757,41600000.0
2006-02-03 16:23:00,81.778,81.778,81.763,81.766,43200000.0
2006-02-03 16:24:00,81.776,81.776,81.752,81.752,17600000.0
2006-02-03 16:25:00,81.771,81.776,81.769,81.772,33600000.0
2006-02-03 16:26:00,81.782,81.791,81.782,81.791,17600000.0
2006-02-03 16:27:00,81.793,81.793,81.735,81.738,35200000.0
2006-02-03 16:28:00,81.73,81.747,81.73,81.737,27200000.0
2006-02-03 16:29:00,81.745,81.754,81.745,81.746,11200000.0
2006-02-03 16:30:00,81.745,81.745,81.716,81.716,11200000.0
2006-02-03 16:31:00,81.725,81.779,81.725,81.777,41600000.0
2006-02-03 16:32:00,81.779,81.779,81.763,81.768,12800000.0
2006-02-03 16:33:00,81.765,81.782,81.754,81.754,27200000.0
2006-02-03 16:34:00,81.775,81.784,81.771,81.784,35200000.0
2006-02-03 16:35:00,81.802,81.806,81.794,81.805,52200000.0
2006-02-03 16:36:00,81.792,81.792,81.747,81.747,51200000.0
2006-02-03 16:37:00,81.762,81.769,81.762,81.765,41600000.0
2006-02-03 16:38:00,81.758,81.774,81.752,81.774,39800000.0
2006-02-03 16:39:00,81.78,81.788,81.766,81.766,34600000.0
2006-02-03 16:40:00,81.752,81.761,81.744,81.761,55400000.0
2006-02-03 16:41:00,81.763,81.767,81.746,81.752,74000000.0
2006-02-03 16:42:00,81.754,81.771,81.754,81.759,54400000.0
2006-02-03 16:43:00,81.767,81.784,81.767,81.776,17600000.0
2006-02-03 16:44:00,81.797,81.798,81.784,81.794,11200000.0
2006-02-03 16:45:00,81.807,81.824,81.807,81.812,57600000.0
2006-02-03 16:46:00,81.815,81.815,81.797,81.797,11200000.0
2006-02-03 16:47:00,81.782,81.782,81.747,81.765,70400000.0
2006-02-03 16:48:00,81.769,81.805,81.769,81.805,52800000.0
2006-02-03 16:49:00,81.812,81.819,81.798,81.816,36800000.0
2006-02-03 16:50:00,81.794,81.794,81.766,81.791,75200000.0
2006-02-03 16:51:00,81.778,81.789,81.769,81.769,32000000.0
2006-02-03 16:52:00,81.745,81.745,81.708,81.717,46400000.0
2006-02-03 16:53:00,81.727,81.743,81.727,81.733,30400000.0
2006-02-03 16:54:00,81.739,81.739,81.727,81.733,11200000.0
2006-02-03 16:55:00,81.738,81.738,81.711,81.711,27200000.0
2006-02-03 16:56:00,81.713,81.733,81.713,81.727,36800000.0
2006-02-03 16:57:00,81.734,81.736,81.716,81.725,19200000.0
2006-02-03 16:58:00,81.746,81.759,81.746,81.757,12800000.0
2006-02-03 16:59:00,81.761,81.794,81.75,81.75,51600000.0
2006-02-03 17:00:00,81.766,81.766,81.735,81.738,49000000.0
2006-02-03 17:01:00,81.715,81.74,81.715,81.73,40000000.0
2006-02-03 17:02:00,81.736,81.766,81.736,81.762,33000000.0
2006-02-03 17:03:00,81.748,81.771,81.748,81.767,44200000.0
2006-02-03 17:04:00,81.776,81.776,81.766,81.769,41600000.0
2006-02-03 17:05:00,81.771,81.782,81.771,81.776,53800000.0
2006-02-03 17:06:00,81.775,81.776,81.767,81.768,59600000.0
2006-02-03 17:07:00,81.774,81.774,81.746,81.753,35200000.0
2006-02-03 17:08:00,81.745,81.771,81.745,81.766,68800000.0
2006-02-03 17:09:00,81.79,81.803,81.789,81.798,59200000.0
2006-02-03 17:10:00,81.805,81.81,81.795,81.81,25600000.0
2006-02-03 17:11:00,81.807,81.815,81.805,81.812,38400000.0
2006-02-03 17:12:00,81.796,81.805,81.785,81.805,25600000.0
2006-02-03 17:13:00,81.807,81.807,81.785,81.785,28800000.0
2006-02-03 17:14:00,81.794,81.798,81.794,81.795,22400000.0
2006-02-03 17:15:00,81.794,81.802,81.787,81.802,19200000.0
2006-02-03 17:16:00,81.803,81.803,81.767,81.767,17600000.0
2006-02-03 17:17:00,81.76,81.76,81.743,81.743,37800000.0
2006-02-03 17:18:00,81.739,81.743,81.73,81.732,57600000.0
2006-02-03 17:19:00,81.727,81.727,81.715,81.716,24000000.0
2006-02-03 17:20:00,81.712,81.713,81.694,81.712,16000000.0
2006-02-03 17:21:00,81.707,81.707,81.605,81.605,28800000.0
2006-02-03 17:22:00,81.605,81.623,81.605,81.611,19200000.0
2006-02-03 17:23:00,81.597,81.6,81.59,81.6,11200000.0
2006-02-03 17:24:00,81.618,81.645,81.618,81.645,12800000.0
2006-02-03 17:25:00,81.648,81.648,81.626,81.632,17600000.0
2006-02-03 17:26:00,81.636,81.642,81.631,81.639,12800000.0
2006-02-03 17:27:00,81.641,81.641,81.627,81.638,46400000.0
2006-02-03 17:28:00,81.639,81.656,81.637,81.654,12800000.0
2006-02-03 17:29:00,81.666,81.701,81.666,81.701,27200000.0
2006-02-03 17:30:00,81.715,81.722,81.71,81.711,17600000.0
2006-02-03 17:31:00,81.706,81.708,81.699,81.706,87400000.0
2006-02-03 17:32:00,81.713,81.713,81.7,81.707,52800000.0
2006-02-03 17:33:00,81.724,81.749,81.724,81.749,36800000.0
2006-02-03 17:34:00,81.769,81.78,81.747,81.747,64000000.0
2006-02-03 17:35:00,81.724,81.724,81.698,81.709,43200000.0
2006-02-03 17:36:00,81.717,81.723,81.714,81.714,33600000.0
2006-02-03 17:37:00,81.714,81.714,81.687,81.687,16000000.0
2006-02-03 17:38:00,81.661,81.662,81.655,81.657,35200000.0
2006-02-03 17:39:00,81.66,81.666,81.655,81.666,16000000.0
2006-02-03 17:40:00,81.666,81.666,81.653,81.654,74600000.0
2006-02-03 17:41:00,81.652,81.682,81.647,81.673,12800000.0
2006-02-03 17:42:00,81.689,81.693,81.681,81.693,9600000.0
2006-02-03 17:43:00,81.694,81.694,81.672,81.683,17000000.0
2006-02-03 17:44:00,81.691,81.713,81.688,81.713,30400000.0
2006-02-03 17:45:00,81.721,81.722,81.713,81.713,29800000.0
2006-02-03 17:46:00,81.713,81.728,81.713,81.724,41600000.0
2006-02-03 17:47:00,81.709,81.71,81.697,81.7,57600000.0
2006-02-03 17:48:00,81.678,81.678,81.659,81.676,57600000.0
2006-02-03 17:49:00,81.677,81.677,81.661,81.664,46400000.0
2006-02-03 17:50:00,81.668,81.695,81.668,81.69,8000000.0
2006-02-03 17:51:00,81.69,81.7,81.69,81.692,49600000.0
2006-02-03 17:53:00,81.681,81.701,81.68,81.701,34000000.0
2006-02-03 17:54:00,81.716,81.718,81.702,81.705,38400000.0
2006-02-03 17:55:00,81.699,81.701,81.688,81.701,38800000.0
2006-02-03 17:56:00,81.706,81.717,81.706,81.709,44800000.0
2006-02-03 17:57:00,81.711,81.723,81.702,81.723,36800000.0
2006-02-03 17:58:00,81.732,81.734,81.721,81.734,17600000.0
2006-02-03 17:59:00,81.735,81.737,81.725,81.73,62400000.0
2006-02-03 18:00:00,81.744,81.773,81.744,81.77,50000000.0
2006-02-03 18:01:00,81.758,81.771,81.758,81.771,32000000.0
2006-02-03 18:02:00,81.784,81.79,81.778,81.781,23400000.0
2006-02-03 18:03:00,81.794,81.83,81.794,81.83,36800000.0
2006-02-03 18:04:00,81.827,81.827,81.807,81.812,33600000.0
2006-02-03 18:05:00,81.8,81.807,81.796,81.807,12800000.0
2006-02-03 18:06:00,81.804,81.816,81.79,81.816,30400000.0
2006-02-03 18:07:00,81.803,81.815,81.803,81.815,11200000.0
2006-02-03 18:08:00,81.812,81.82,81.791,81.791,84800000.0
2006-02-03 18:09:00,81.778,81.778,81.763,81.764,33000000.0
2006-02-03 18:10:00,81.766,81.773,81.758,81.772,16000000.0
2006-02-03 18:11:00,81.76,81.791,81.748,81.791,12800000.0
2006-02-03 18:12:00,81.804,81.817,81.785,81.785,12800000.0
2006-02-03 18:13:00,81.789,81.793,81.778,81.778,27200000.0
2006-02-03 18:14:00,81.78,81.785,81.767,81.785,19200000.0
2006-02-03 18:15:00,81.802,81.81,81.799,81.81,30400000.0
2006-02-03 18:16:00,81.807,81.807,81.79,81.802,56000000.0
2006-02-03 18:17:00,81.801,81.819,81.79,81.819,43200000.0
2006-02-03 18:18:00,81.814,81.824,81.813,81.817,30400000.0
2006-02-03 18:19:00,81.82,81.824,81.815,81.815,46400000.0
2006-02-03 18:20:00,81.825,81.831,81.823,81.824,42600000.0
2006-02-03 18:21:00,81.838,81.853,81.838,81.844,12800000.0
2006-02-03 18:22:00,81.846,81.846,81.811,81.813,33600000.0
2006-02-03 18:23:00,81.824,81.824,81.801,81.803,46400000.0
2006-02-03 18:24:00,81.803,81.803,81.781,81.799,52800000.0
2006-02-03 18:25:00,81.799,81.799,81.78,81.784,33600000.0
2006-02-03 18:26:00,81.765,81.775,81.754,81.754,12800000.0
2006-02-03 18:27:00,81.753,81.753,81.741,81.752,33000000.0
2006-02-03 18:28:00,81.748,81.766,81.748,81.766,12800000.0
2006-02-03 18:29:00,81.761,81.767,81.756,81.767,25600000.0
2006-02-03 18:30:00,81.754,81.763,81.75,81.758,36800000.0
2006-02-03 18:31:00,81.762,81.774,81.753,81.774,11200000.0
2006-02-03 18:32:00,81.766,81.778,81.766,81.777,70400000.0
2006-02-03 18:33:00,81.784,81.784,81.746,81.746,32000000.0
2006-02-03 18:34:00,81.743,81.749,81.741,81.741,19200000.0
2006-02-03 18:35:00,81.726,81.732,81.719,81.726,43200000.0
2006-02-03 18:36:00,81.701,81.701,81.69,81.69,3200000.0
2006-02-03 18:37:00,81.653,81.66,81.646,81.66,36800000.0
2006-02-03 18:38:00,81.661,81.685,81.661,81.678,49600000.0
2006-02-03 18:39:00,81.679,81.68,81.668,81.676,76200000.0
2006-02-03 18:40:00,81.696,81.696,81.666,81.666,65600000.0
2006-02-03 18:41:00,81.656,81.664,81.65,81.651,72000000.0
2006-02-03 18:42:00,81.652,81.659,81.648,81.649,78400000.0
2006-02-03 18:43:00,81.659,81.662,81.655,81.662,49600000.0
2006-02-03 18:44:00,81.66,81.662,81.655,81.662,30400000.0
2006-02-03 18:45:00,81.661,81.661,81.64,81.643,12800000.0
2006-02-03 18:46:00,81.645,81.65,81.642,81.646,12800000.0
2006-02-03 18:47:00,81.619,81.638,81.619,81.625,14400000.0
2006-02-03 18:48:00,81.636,81.636,81.615,81.615,28800000.0
2006-02-03 18:49:00,81.61,81.615,81.604,81.613,24000000.0
2006-02-03 18:50:00,81.609,81.653,81.609,81.63,46400000.0
2006-02-03 18:51:00,81.633,81.633,81.615,81.615,12800000.0
2006-02-03 18:52:00,81.611,81.631,81.605,81.605,18600000.0
2006-02-03 18:53:00,81.587,81.602,81.587,81.59,30400000.0
2006-02-03 18:54:00,81.595,81.602,81.591,81.602,19200000.0
2006-02-03 18:55:00,81.611,81.631,81.611,81.628,22400000.0
2006-02-03 18:56:00,81.635,81.645,81.632,81.645,16000000.0
2006-02-03 18:57:00,81.648,81.654,81.639,81.654,19200000.0
2006-02-03 18:58:00,81.648,81.648,81.629,81.641,32000000.0
2006-02-03 18:59:00,81.639,81.639,81.62,81.62,32000000.0
2006-02-03 19:00:00,81.615,81.623,81.613,81.616,14400000.0
2006-02-03 19:01:00,81.632,81.648,81.632,81.648,11200000.0
2006-02-03 19:02:00,81.636,81.636,81.605,81.605,43200000.0
2006-02-03 19:03:00,81.606,81.606,81.594,81.601,14400000.0
2006-02-03 19:04:00,81.604,81.613,81.598,81.613,14400000.0
2006-02-03 19:05:00,81.614,81.615,81.604,81.61,17600000.0
2006-02-03 19:06:00,81.618,81.632,81.615,81.621,56000000.0
2006-02-03 19:07:00,81.623,81.65,81.621,81.65,35200000.0
2006-02-03 19:08:00,81.648,81.66,81.648,81.656,21800000.0
2006-02-03 19:09:00,81.65,81.674,81.65,81.674,12800000.0
2006-02-03 19:10:00,81.682,81.684,81.672,81.672,17600000.0
2006-02-03 19:11:00,81.679,81.681,81.668,81.679,17600000.0
2006-02-03 19:12:00,81.678,81.678,81.663,81.665,23400000.0
2006-02-03 19:13:00,81.661,81.68,81.66,81.68,16000000.0
2006-02-03 19:14:00,81.691,81.691,81.675,81.679,12800000.0
2006-02-03 19:15:00,81.695,81.701,81.685,81.691,16000000.0
2006-02-03 19:16:00,81.713,81.723,81.701,81.714,12800000.0
2006-02-03 19:17:00,81.716,81.717,81.71,81.71,14400000.0
2006-02-03 19:18:00,81.716,81.719,81.711,81.717,32000000.0
2006-02-03 19:19:00,81.701,81.71,81.697,81.71,11200000.0
2006-02-03 19:20:00,81.699,81.739,81.699,81.739,14400000.0
2006-02-03 19:21:00,81.748,81.755,81.746,81.748,17600000.0
2006-02-03 19:22:00,81.743,81.743,81.721,81.73,14400000.0
2006-02-03 19:23:00,81.734,81.734,81.72,81.73,16000000.0
2006-02-03 19:24:00,81.728,81.729,81.716,81.718,48000000.0
2006-02-03 19:25:00,81.724,81.725,81.714,81.722,12800000.0
2006-02-03 19:26:00,81.718,81.722,81.713,81.716,41000000.0
2006-02-03 19:27:00,81.701,81.704,81.698,81.698,14400000.0
2006-02-03 19:28:00,81.689,81.689,81.672,81.685,12800000.0
2006-02-03 19:29:00,81.684,81.685,81.676,81.676,12800000.0
2006-02-03 19:30:00,81.688,81.702,81.688,81.701,11200000.0
2006-02-03 19:31:00,81.711,81.714,81.703,81.703,11200000.0
2006-02-03 19:32:00,81.694,81.694,81.685,81.685,11200000.0
2006-02-03 19:33:00,81.692,81.7,81.691,81.7,12200000.0
2006-02-03 19:34:00,81.697,81.704,81.693,81.693,12800000.0
2006-02-03 19:35:00,81.693,81.703,81.693,81.697,17600000.0
2006-02-03 19:36:00,81.705,81.714,81.704,81.711,16000000.0
2006-02-03 19:38:00,81.716,81.718,81.71,81.71,11200000.0
2006-02-03 19:39:00,81.704,81.712,81.704,81.709,12800000.0
2006-02-03 19:40:00,81.695,81.707,81.695,81.7,11200000.0
2006-02-03 19:41:00,81.706,81.717,81.704,81.717,11200000.0
2006-02-03 19:42:00,81.724,81.733,81.724,81.73,11200000.0
2006-02-03 19:43:00,81.726,81.73,81.711,81.716,11200000.0
2006-02-03 19:44:00,81.698,81.698,81.679,81.691,11200000.0
2006-02-03 19:45:00,81.691,81.691,81.673,81.675,16000000.0
2006-02-03 19:46:00,81.648,81.654,81.648,81.654,8000000.0
2006-02-03 19:47:00,81.659,81.659,81.652,81.655,9600000.0
2006-02-03 19:48:00,81.66,81.681,81.658,81.679,12800000.0
2006-02-03 19:49:00,81.682,81.682,81.669,81.669,29800000.0
2006-02-03 19:50:00,81.668,81.669,81.664,81.665,12800000.0
2006-02-03 19:51:00,81.659,81.667,81.656,81.666,12800000.0
2006-02-03 19:52:00,81.66,81.695,81.66,81.694,16000000.0
2006-02-03 19:53:00,81.715,81.721,81.715,81.72,11200000.0
2006-02-03 19:54:00,81.717,81.719,81.712,81.712,12800000.0
2006-02-03 19:55:00,81.723,81.726,81.716,81.717,11200000.0
2006-02-03 19:56:00,81.706,81.709,81.693,81.707,16000000.0
2006-02-03 19:57:00,81.709,81.709,81.683,81.683,12800000.0
2006-02-03 19:59:00,81.687,81.701,81.687,81.701,6400000.0
2006-02-03 20:02:00,81.703,81.703,81.696,81.7,17600000.0
2006-02-03 20:03:00,81.699,81.704,81.697,81.702,16000000.0
2006-02-03 20:05:00,81.7,81.7,81.685,81.691,12800000.0
2006-02-03 20:07:00,81.696,81.698,81.691,81.697,17600000.0
2006-02-03 20:08:00,81.695,81.695,81.679,81.682,38400000.0
2006-02-03 20:09:00,81.696,81.698,81.69,81.696,11200000.0
2006-02-03 20:10:00,81.683,81.712,81.683,81.692,14400000.0
2006-02-03 20:11:00,81.698,81.701,81.693,81.693,11200000.0
2006-02-03 20:13:00,81.69,81.702,81.69,81.698,11200000.0
2006-02-03 20:15:00,81.707,81.708,81.695,81.705,11200000.0
2006-02-03 20:18:00,81.707,81.713,81.701,81.713,11200000.0
2006-02-03 20:19:00,81.71,81.711,81.707,81.709,11200000.0
2006-02-03 20:20:00,81.706,81.711,81.7,81.707,19200000.0
2006-02-03 20:22:00,81.7,81.71,81.7,81.709,14400000.0
2006-02-03 20:24:00,81.705,81.712,81.705,81.711,16000000.0
2006-02-03 20:25:00,81.706,81.716,81.706,81.711,11200000.0
2006-02-03 20:26:00,81.702,81.702,81.688,81.688,16000000.0
2006-02-03 20:27:00,81.69,81.695,81.687,81.688,16000000.0
2006-02-03 20:29:00,81.687,81.69,81.68,81.682,12800000.0
2006-02-03 20:30:00,81.679,81.686,81.676,81.684,27200000.0
2006-02-03 20:32:00,81.683,81.683,81.681,81.681,3200000.0
2006-02-03 20:33:00,81.688,81.699,81.684,81.699,12800000.0
2006-02-03 20:34:00,81.692,81.692,81.683,81.683,11200000.0
2006-02-03 20:35:00,81.688,81.693,81.684,81.684,11200000.0
2006-02-03 20:40:00,81.683,81.683,81.663,81.671,10600000.0
2006-02-03 20:42:00,81.662,81.664,81.654,81.655,11200000.0
2006-02-03 20:43:00,81.651,81.651,81.64,81.64,14400000.0
2006-02-03 20:45:00,81.637,81.641,81.635,81.641,12800000.0
2006-02-03 20:46:00,81.647,81.649,81.641,81.641,14400000.0
2006-02-03 20:47:00,81.646,81.65,81.644,81.649,12200000.0
2006-02-03 20:48:00,81.652,81.652,81.644,81.647,17600000.0
2006-02-03 20:49:00,81.649,81.649,81.638,81.638,8000000.0
2006-02-03 20:50:00,81.645,81.645,81.632,81.641,14400000.0
2006-02-03 20:53:00,81.641,81.649,81.641,81.647,15400000.0
2006-02-03 20:54:00,81.65,81.651,81.643,81.651,13800000.0
2006-02-03 20:56:00,81.646,81.649,81.645,81.649,8000000.0
2006-02-03 20:58:00,81.651,81.659,81.65,81.658,11600000.0
2006-02-03 20:59:00,81.657,81.657,81.652,81.655,11200000.0
2006-02-03 21:00:00,81.661,81.664,81.656,81.661,17600000.0
2006-02-03 21:01:00,81.651,81.654,81.642,81.645,11200000.0
2006-02-03 21:02:00,81.638,81.643,81.635,81.635,16000000.0
2006-02-03 21:04:00,81.638,81.645,81.635,81.645,16000000.0
2006-02-03 21:05:00,81.643,81.646,81.624,81.646,12800000.0
2006-02-03 21:07:00,81.655,81.66,81.646,81.657,14400000.0
2006-02-03 21:11:00,81.656,81.661,81.642,81.652,12800000.0
2006-02-03 21:12:00,81.65,81.658,81.65,81.658,12800000.0
2006-02-03 21:14:00,81.657,81.657,81.644,81.65,12800000.0
2006-02-03 21:17:00,81.646,81.655,81.646,81.646,12800000.0
2006-02-03 21:18:00,81.65,81.65,81.557,81.649,12800000.0
2006-02-03 21:19:00,81.65,81.65,81.636,81.639,17600000.0
2006-02-03 21:20:00,81.619,81.642,81.619,81.637,14400000.0
2006-02-03 21:21:00,81.645,81.65,81.645,81.65,11200000.0
2006-02-03 21:22:00,81.651,81.651,81.638,81.647,12800000.0
2006-02-03 21:23:00,81.632,81.642,81.632,81.638,11200000.0
2006-02-03 21:24:00,81.642,81.65,81.635,81.635,11200000.0
2006-02-03 21:25:00,81.641,81.642,81.633,81.635,11200000.0
2006-02-03 21:26:00,81.637,81.637,81.633,81.633,11200000.0
2006-02-03 21:27:00,81.625,81.626,81.618,81.618,8000000.0
2006-02-03 21:29:00,81.605,81.612,81.602,81.607,11600000.0
2006-02-03 21:30:00,81.61,81.61,81.599,81.603,12800000.0
2006-02-03 21:31:00,81.599,81.6,81.592,81.593,11200000.0
2006-02-03 21:32:00,81.594,81.602,81.592,81.601,14400000.0
2006-02-03 21:34:00,81.599,81.614,81.599,81.609,17600000.0
2006-02-03 21:36:00,81.601,81.615,81.601,81.615,9600000.0
2006-02-03 21:37:00,81.602,81.635,81.602,81.635,16000000.0
2006-02-03 21:38:00,81.62,81.62,81.53,81.53,12800000.0
2006-02-03 21:39:00,81.626,81.626,81.618,81.618,3200000.0
2006-02-03 21:41:00,81.62,81.643,81.62,81.631,12800000.0
2006-02-03 21:42:00,81.651,81.659,81.637,81.639,14400000.0
2006-02-03 21:43:00,81.64,81.645,81.634,81.634,14400000.0
2006-02-03 21:46:00,81.657,81.659,81.649,81.654,14400000.0
2006-02-03 21:47:00,81.641,81.641,81.626,81.626,11200000.0
2006-02-03 21:48:00,81.615,81.615,81.584,81.593,16000000.0
2006-02-03 21:49:00,81.581,81.594,81.581,81.594,11200000.0
2006-02-03 21:50:00,81.598,81.603,81.588,81.597,12800000.0
2006-02-03 21:51:00,81.602,81.608,81.595,81.595,17600000.0
2006-02-03 21:52:00,81.598,81.601,81.598,81.601,3200000.0
2006-02-03 21:53:00,81.617,81.617,81.604,81.604,11200000.0
2006-02-03 21:57:00,81.6,81.602,81.595,81.595,17600000.0
2006-02-03 21:58:00,81.597,81.615,81.597,81.613,17600000.0
2006-02-03 21:59:00,81.619,81.628,81.612,81.619,12800000.0
2006-02-03 22:00:00,81.639,81.639,81.628,81.628,17600000.0
2006-02-03 22:01:00,81.637,81.637,81.631,81.633,11200000.0
2006-02-03 22:02:00,81.624,81.624,81.616,81.619,16000000.0
2006-02-03 22:04:00,81.615,81.618,81.608,81.617,16000000.0
2006-02-03 22:05:00,81.612,81.613,81.605,81.605,11200000.0
2006-02-03 22:08:00,81.599,81.606,81.582,81.6,16000000.0
2006-02-03 22:10:00,81.594,81.596,81.589,81.589,12800000.0
2006-02-03 22:11:00,81.598,81.598,81.587,81.593,8000000.0
2006-02-03 22:12:00,81.592,81.597,81.59,81.597,12800000.0
2006-02-03 22:14:00,81.602,81.602,81.591,81.595,12800000.0
2006-02-03 22:16:00,81.595,81.604,81.595,81.599,12800000.0
2006-02-03 22:17:00,81.586,81.596,81.586,81.592,12800000.0
2006-02-03 22:18:00,81.595,81.599,81.592,81.594,15400000.0
2006-02-03 22:19:00,81.594,81.596,81.587,81.587,14400000.0
2006-02-03 22:21:00,81.594,81.594,81.589,81.594,17600000.0
2006-02-03 22:22:00,81.597,81.597,81.591,81.592,6400000.0
2006-02-03 22:25:00,81.589,81.589,81.58,81.58,9600000.0
2006-02-03 22:26:00,81.584,81.592,81.584,81.591,17600000.0
2006-02-03 22:28:00,81.595,81.602,81.591,81.591,12200000.0
2006-02-03 22:29:00,81.593,81.603,81.592,81.592,16000000.0
2006-02-03 22:31:00,81.594,81.596,81.584,81.584,12800000.0
2006-02-03 22:34:00,81.586,81.586,81.558,81.558,11200000.0
2006-02-03 22:35:00,81.564,81.569,81.559,81.562,12800000.0
2006-02-03 22:36:00,81.563,81.563,81.55,81.558,17000000.0
2006-02-03 22:37:00,81.555,81.562,81.555,81.559,25600000.0
2006-02-03 22:38:00,81.568,81.568,81.55,81.56,17600000.0
2006-02-03 22:39:00,81.552,81.561,81.552,81.561,12800000.0
2006-02-03 22:40:00,81.564,81.583,81.564,81.583,11200000.0
2006-02-03 22:42:00,81.579,81.579,81.569,81.569,17000000.0
2006-02-03 22:43:00,81.571,81.584,81.569,81.574,16000000.0
2006-02-03 22:44:00,81.566,81.567,81.559,81.561,12800000.0
2006-02-03 22:46:00,81.57,81.57,81.559,81.567,11200000.0
2006-02-03 22:49:00,81.555,81.56,81.554,81.56,12800000.0
2006-02-03 22:50:00,81.581,81.585,81.57,81.576,11200000.0
2006-02-03 22:51:00,81.581,81.587,81.581,81.587,11200000.0
2006-02-03 22:52:00,81.584,81.594,81.58,81.587,11200000.0
2006-02-03 22:53:00,81.579,81.583,81.579,81.583,11200000.0
2006-02-03 22:56:00,81.578,81.579,81.574,81.578,17000000.0
2006-02-03 22:58:00,81.557,81.557,81.554,81.554,4800000.0
2006-02-03 23:00:00,81.558,81.558,81.549,81.557,12800000.0
2006-02-03 23:01:00,81.549,81.555,81.545,81.549,14400000.0
2006-02-03 23:03:00,81.549,81.551,81.542,81.542,16000000.0
2006-02-03 23:05:00,81.54,81.544,81.537,81.537,33000000.0
2006-02-03 23:07:00,81.532,81.534,81.528,81.533,12800000.0
2006-02-03 23:08:00,81.543,81.55,81.542,81.55,11200000.0
2006-02-03 23:09:00,81.535,81.536,81.524,81.524,17600000.0
2006-02-03 23:10:00,81.525,81.527,81.519,81.522,12800000.0
2006-02-03 23:12:00,81.536,81.542,81.533,81.542,15400000.0
2006-02-03 23:13:00,81.536,81.542,81.535,81.537,12800000.0
2006-02-03 23:16:00,81.545,81.547,81.541,81.544,12800000.0
2006-02-03 23:17:00,81.547,81.553,81.547,81.551,11200000.0
2006-02-03 23:18:00,81.547,81.558,81.547,81.555,11200000.0
2006-02-03 23:21:00,81.534,81.557,81.534,81.554,16000000.0
2006-02-03 23:22:00,81.554,81.554,81.545,81.545,12800000.0
2006-02-03 23:24:00,81.542,81.554,81.541,81.554,11200000.0
2006-02-03 23:28:00,81.552,81.561,81.552,81.561,12800000.0
2006-02-03 23:29:00,81.558,81.564,81.498,81.544,11200000.0
2006-02-03 23:31:00,81.556,81.564,81.553,81.556,12800000.0
2006-02-03 23:32:00,81.555,81.569,81.555,81.569,17600000.0
2006-02-03 23:34:00,81.568,81.568,81.56,81.56,16000000.0
2006-02-03 23:35:00,81.556,81.561,81.553,81.561,16000000.0
2006-02-03 23:36:00,81.567,81.573,81.563,81.563,12800000.0
2006-02-03 23:37:00,81.571,81.573,81.564,81.573,12800000.0
2006-02-03 23:40:00,81.579,81.59,81.57,81.583,35200000.0
2006-02-03 23:41:00,81.594,81.596,81.588,81.592,12800000.0
2006-02-03 23:42:00,81.587,81.587,81.584,81.584,3200000.0
2006-02-03 23:44:00,81.582,81.588,81.579,81.588,16000000.0
2006-02-03 23:45:00,81.585,81.596,81.579,81.596,11200000.0
2006-02-03 23:46:00,81.587,81.594,81.586,81.588,17600000.0
2006-02-03 23:47:00,81.595,81.598,81.593,81.594,12800000.0
2006-02-03 23:48:00,81.591,81.601,81.534,81.595,8000000.0
2006-02-03 23:49:00,81.594,81.595,81.583,81.592,12800000.0
2006-02-03 23:51:00,81.59,81.59,81.571,81.585,12800000.0
2006-02-03 23:53:00,81.58,81.58,81.576,81.576,10600000.0
2006-02-03 23:54:00,81.576,81.592,81.562,81.589,14400000.0
2006-02-03 23:55:00,81.584,81.584,81.576,81.584,14400000.0
2006-02-03 23:56:00,81.498,81.596,81.498,81.577,11200000.0
2006-02-03 23:57:00,81.572,81.585,81.57,81.585,16000000.0
2006-02-03 23:58:00,81.599,81.602,81.582,81.594,11200000.0
2006-02-06 00:05:00,81.558,81.558,81.449,81.449,11200000.0
2006-02-06 00:08:00,81.448,81.455,81.433,81.455,12800000.0
2006-02-06 00:09:00,81.451,81.455,81.439,81.448,11200000.0
2006-02-06 00:11:00,81.454,81.459,81.45,81.452,12800000.0
2006-02-06 00:22:00,81.438,81.456,81.435,81.435,17600000.0
2006-02-06 00:26:00,81.465,81.606,81.465,81.606,12800000.0
2006-02-06 00:28:00,81.619,81.629,81.619,81.628,32000000.0
2006-02-06 00:29:00,81.64,81.653,81.64,81.653,8000000.0
2006-02-06 00:30:00,81.668,81.673,81.667,81.673,8000000.0
2006-02-06 00:31:00,81.677,81.688,81.673,81.688,12800000.0
2006-02-06 00:36:00,81.681,81.681,81.653,81.658,12800000.0
2006-02-06 00:37:00,81.65,81.65,81.612,81.612,12800000.0
2006-02-06 00:38:00,81.613,81.625,81.613,81.625,12200000.0
2006-02-06 00:39:00,81.636,81.645,81.626,81.636,17600000.0
2006-02-06 00:40:00,81.645,81.656,81.645,81.656,8000000.0
2006-02-06 00:41:00,81.678,81.678,81.657,81.672,16000000.0
2006-02-06 00:42:00,81.665,81.683,81.665,81.674,12800000.0
2006-02-06 00:43:00,81.666,81.673,81.662,81.672,16000000.0
2006-02-06 00:45:00,81.673,81.68,81.669,81.674,12800000.0
2006-02-06 00:47:00,81.679,81.686,81.679,81.685,12800000.0
2006-02-06 00:48:00,81.693,81.693,81.678,81.685,12800000.0
2006-02-06 00:49:00,81.708,81.708,81.696,81.696,11200000.0
2006-02-06 00:50:00,81.686,81.696,81.682,81.696,12800000.0
2006-02-06 00:51:00,81.692,81.692,81.67,81.687,11200000.0
2006-02-06 00:52:00,81.675,81.677,81.667,81.667,11200000.0
2006-02-06 00:53:00,81.678,81.688,81.666,81.666,11200000.0
2006-02-06 00:54:00,81.662,81.669,81.662,81.669,17000000.0
2006-02-06 00:55:00,81.67,81.675,81.667,81.667,12800000.0
2006-02-06 00:56:00,81.659,81.661,81.651,81.651,12800000.0
2006-02-06 00:57:00,81.651,81.651,81.636,81.636,12800000.0
2006-02-06 00:58:00,81.635,81.64,81.634,81.635,12800000.0
2006-02-06 01:00:00,81.628,81.641,81.626,81.641,16000000.0
2006-02-06 01:01:00,81.637,81.646,81.637,81.643,14400000.0
2006-02-06 01:03:00,81.639,81.668,81.639,81.668,11200000.0
2006-02-06 01:04:00,81.691,81.692,81.677,81.677,12800000.0
2006-02-06 01:05:00,81.678,81.678,81.658,81.67,11200000.0
2006-02-06 01:06:00,81.683,81.683,81.614,81.666,13200000.0
2006-02-06 01:07:00,81.67,81.673,81.663,81.673,11600000.0
2006-02-06 01:09:00,81.683,81.683,81.664,81.673,17600000.0
2006-02-06 01:10:00,81.671,81.681,81.669,81.681,16000000.0
2006-02-06 01:12:00,81.683,81.683,81.676,81.676,16000000.0
2006-02-06 01:13:00,81.664,81.666,81.654,81.666,8000000.0
2006-02-06 01:14:00,81.664,81.672,81.664,81.665,16000000.0
2006-02-06 01:15:00,81.651,81.651,81.637,81.649,12800000.0
2006-02-06 01:16:00,81.65,81.65,81.645,81.645,25600000.0
2006-02-06 01:17:00,81.651,81.651,81.637,81.643,11200000.0
2006-02-06 01:18:00,81.646,81.646,81.633,81.64,12800000.0
2006-02-06 01:20:00,81.637,81.643,81.637,81.638,11200000.0
2006-02-06 01:21:00,81.644,81.644,81.629,81.632,12200000.0
2006-02-06 01:22:00,81.636,81.643,81.634,81.643,12800000.0
2006-02-06 01:23:00,81.641,81.645,81.632,81.645,11200000.0
2006-02-06 01:24:00,81.647,81.647,81.637,81.638,12800000.0
2006-02-06 01:25:00,81.639,81.639,81.623,81.633,12200000.0
2006-02-06 01:26:00,81.633,81.633,81.622,81.622,11200000.0
2006-02-06 01:27:00,81.622,81.629,81.618,81.629,12800000.0
2006-02-06 01:28:00,81.626,81.635,81.626,81.633,17600000.0
2006-02-06 01:30:00,81.634,81.634,81.596,81.596,11200000.0
2006-02-06 01:31:00,81.595,81.607,81.593,81.607,11200000.0
2006-02-06 01:32:00,81.607,81.62,81.607,81.607,12800000.0
2006-02-06 01:33:00,81.604,81.604,81.583,81.596,11200000.0
2006-02-06 01:34:00,81.594,81.6,81.592,81.6,24000000.0
2006-02-06 01:35:00,81.598,81.6,81.586,81.592,14400000.0
2006-02-06 01:37:00,81.605,81.606,81.596,81.601,14400000.0
2006-02-06 01:38:00,81.597,81.607,81.587,81.607,17600000.0
2006-02-06 01:39:00,81.604,81.609,81.6,81.609,14400000.0
2006-02-06 01:41:00,81.611,81.618,81.609,81.612,12800000.0
2006-02-06 01:42:00,81.613,81.618,81.613,81.618,11200000.0
2006-02-06 01:44:00,81.618,81.618,81.607,81.618,12800000.0
2006-02-06 01:45:00,81.62,81.626,81.609,81.619,16000000.0
2006-02-06 01:46:00,81.609,81.627,81.609,81.616,16000000.0
2006-02-06 01:47:00,81.606,81.606,81.593,81.593,13800000.0
2006-02-06 01:48:00,81.598,81.607,81.59,81.602,12800000.0
2006-02-06 01:51:00,81.602,81.616,81.602,81.616,11200000.0
2006-02-06 01:52:00,81.629,81.647,81.629,81.64,20800000.0
2006-02-06 01:53:00,81.65,81.657,81.646,81.649,14400000.0
2006-02-06 01:54:00,81.654,81.669,81.653,81.669,8000000.0
2006-02-06 01:55:00,81.694,81.694,81.672,81.672,12800000.0
2006-02-06 01:56:00,81.666,81.681,81.666,81.677,12800000.0
2006-02-06 01:57:00,81.669,81.675,81.668,81.671,11200000.0
2006-02-06 01:58:00,81.668,81.668,81.664,81.668,10600000.0
2006-02-06 01:59:00,81.675,81.675,81.669,81.669,3200000.0
2006-02-06 02:00:00,81.693,81.693,81.684,81.687,11200000.0
2006-02-06 02:01:00,81.667,81.667,81.654,81.66,17600000.0
2006-02-06 02:02:00,81.646,81.646,81.636,81.636,12800000.0
2006-02-06 02:03:00,81.63,81.631,81.619,81.626,16000000.0
2006-02-06 02:04:00,81.618,81.618,81.597,81.604,12800000.0
2006-02-06 02:05:00,81.61,81.619,81.606,81.619,12800000.0
2006-02-06 02:06:00,81.626,81.626,81.619,81.619,12800000.0
2006-02-06 02:07:00,81.624,81.631,81.62,81.625,12800000.0
2006-02-06 02:08:00,81.624,81.63,81.606,81.606,17600000.0
2006-02-06 02:09:00,81.604,81.609,81.592,81.609,16000000.0
2006-02-06 02:10:00,81.608,81.619,81.603,81.603,9600000.0
2006-02-06 02:11:00,81.593,81.598,81.573,81.591,12800000.0
2006-02-06 02:12:00,81.585,81.585,81.571,81.571,11200000.0
2006-02-06 02:13:00,81.574,81.59,81.574,81.587,11200000.0
2006-02-06 02:14:00,81.594,81.603,81.594,81.595,11200000.0
2006-02-06 02:15:00,81.596,81.599,81.585,81.588,11200000.0
2006-02-06 02:16:00,81.577,81.588,81.514,81.588,9600000.0
2006-02-06 02:17:00,81.595,81.595,81.569,81.569,11200000.0
2006-02-06 02:18:00,81.593,81.596,81.584,81.587,12800000.0
2006-02-06 02:19:00,81.583,81.585,81.576,81.585,12800000.0
2006-02-06 02:20:00,81.552,81.552,81.547,81.547,8000000.0
2006-02-06 02:21:00,81.541,81.545,81.531,81.535,17600000.0
2006-02-06 02:22:00,81.539,81.545,81.535,81.544,12800000.0
2006-02-06 02:24:00,81.543,81.556,81.458,81.549,10600000.0
2006-02-06 02:25:00,81.561,81.569,81.553,81.553,17600000.0
2006-02-06 02:26:00,81.554,81.563,81.54,81.56,17600000.0
2006-02-06 02:27:00,81.567,81.57,81.561,81.566,17600000.0
2006-02-06 02:28:00,81.551,81.554,81.541,81.541,14400000.0
2006-02-06 02:29:00,81.542,81.551,81.538,81.551,11200000.0
2006-02-06 02:30:00,81.55,81.55,81.544,81.544,11200000.0
2006-02-06 02:31:00,81.541,81.543,81.524,81.526,17600000.0
2006-02-06 02:32:00,81.54,81.54,81.52,81.526,11200000.0
2006-02-06 02:33:00,81.528,81.536,81.524,81.533,11200000.0
2006-02-06 02:34:00,81.539,81.544,81.534,81.536,14400000.0
2006-02-06 02:35:00,81.536,81.542,81.532,81.532,12800000.0
2006-02-06 02:36:00,81.528,81.528,81.509,81.509,12800000.0
2006-02-06 02:37:00,81.507,81.507,81.494,81.494,12800000.0
2006-02-06 02:38:00,81.501,81.501,81.488,81.488,12800000.0
2006-02-06 02:39:00,81.477,81.477,81.464,81.464,16000000.0
2006-02-06 02:40:00,81.458,81.472,81.458,81.467,12200000.0
2006-02-06 02:41:00,81.455,81.458,81.449,81.458,11200000.0
2006-02-06 02:42:00,81.467,81.47,81.463,81.466,12800000.0
2006-02-06 02:43:00,81.471,81.479,81.471,81.479,11200000.0
2006-02-06 02:44:00,81.491,81.496,81.485,81.496,12800000.0
2006-02-06 02:45:00,81.498,81.505,81.496,81.501,11200000.0
2006-02-06 02:46:00,81.505,81.505,81.492,81.494,12800000.0
2006-02-06 02:47:00,81.499,81.509,81.496,81.503,12800000.0
2006-02-06 02:48:00,81.501,81.502,81.494,81.494,14400000.0
2006-02-06 02:51:00,81.5,81.505,81.488,81.505,11200000.0
2006-02-06 02:53:00,81.497,81.503,81.492,81.497,11200000.0
2006-02-06 02:54:00,81.401,81.512,81.401,81.512,10600000.0
2006-02-06 02:55:00,81.547,81.549,81.544,81.547,11200000.0
2006-02-06 02:56:00,81.549,81.549,81.539,81.54,11200000.0
2006-02-06 02:57:00,81.538,81.538,81.526,81.536,11200000.0
2006-02-06 02:59:00,81.53,81.53,81.521,81.524,11200000.0
2006-02-06 03:00:00,81.507,81.507,81.395,81.395,11200000.0
2006-02-06 03:01:00,81.492,81.495,81.483,81.493,11200000.0
2006-02-06 03:02:00,81.496,81.496,81.478,81.478,11200000.0
2006-02-06 03:03:00,81.466,81.466,81.45,81.458,14400000.0
2006-02-06 03:04:00,81.454,81.455,81.444,81.444,11200000.0
2006-02-06 03:05:00,81.44,81.44,81.423,81.429,15400000.0
2006-02-06 03:06:00,81.426,81.434,81.422,81.434,16000000.0
2006-02-06 03:07:00,81.426,81.428,81.416,81.421,14400000.0
2006-02-06 03:08:00,81.429,81.448,81.418,81.441,11200000.0
2006-02-06 03:09:00,81.449,81.452,81.447,81.447,11200000.0
2006-02-06 03:10:00,81.43,81.43,81.414,81.416,16000000.0
2006-02-06 03:11:00,81.412,81.438,81.412,81.438,11200000.0
2006-02-06 03:12:00,81.428,81.429,81.399,81.399,17600000.0
2006-02-06 03:13:00,81.421,81.436,81.421,81.436,16000000.0
2006-02-06 03:14:00,81.433,81.433,81.402,81.402,11200000.0
2006-02-06 03:15:00,81.409,81.414,81.402,81.412,17600000.0
2006-02-06 03:16:00,81.412,81.429,81.411,81.427,14400000.0
2006-02-06 03:17:00,81.421,81.429,81.412,81.428,11200000.0
2006-02-06 03:18:00,81.422,81.423,81.393,81.4,12800000.0
2006-02-06 03:19:00,81.409,81.409,81.399,81.407,12800000.0
2006-02-06 03:20:00,81.406,81.408,81.397,81.397,12800000.0
2006-02-06 03:21:00,81.395,81.401,81.388,81.401,14400000.0
2006-02-06 03:22:00,81.399,81.399,81.394,81.397,11200000.0
2006-02-06 03:23:00,81.4,81.4,81.383,81.392,9600000.0
2006-02-06 03:25:00,81.388,81.39,81.379,81.379,17600000.0
2006-02-06 03:26:00,81.378,81.382,81.367,81.367,12800000.0
2006-02-06 03:27:00,81.376,81.379,81.366,81.366,14400000.0
2006-02-06 03:28:00,81.381,81.381,81.348,81.348,11200000.0
2006-02-06 03:29:00,81.33,81.34,81.33,81.34,12800000.0
2006-02-06 03:30:00,81.349,81.361,81.29,81.346,17600000.0
2006-02-06 03:31:00,81.345,81.36,81.345,81.36,12800000.0
2006-02-06 03:33:00,81.379,81.379,81.361,81.361,11200000.0
2006-02-06 03:35:00,81.356,81.356,81.343,81.348,17600000.0
2006-02-06 03:36:00,81.351,81.351,81.338,81.339,11600000.0
2006-02-06 03:37:00,81.337,81.357,81.337,81.357,17600000.0
2006-02-06 03:38:00,81.349,81.381,81.349,81.381,12800000.0
2006-02-06 03:39:00,81.379,81.388,81.325,81.379,14400000.0
2006-02-06 03:41:00,81.377,81.381,81.375,81.376,11200000.0
2006-02-06 03:42:00,81.383,81.399,81.383,81.394,12800000.0
2006-02-06 03:44:00,81.387,81.389,81.373,81.389,12800000.0
2006-02-06 03:46:00,81.383,81.383,81.367,81.369,11200000.0
2006-02-06 03:47:00,81.366,81.366,81.358,81.359,11200000.0
2006-02-06 03:48:00,81.36,81.368,81.36,81.368,11200000.0
2006-02-06 03:49:00,81.37,81.374,81.364,81.37,16000000.0
2006-02-06 03:50:00,81.365,81.375,81.363,81.369,11200000.0
2006-02-06 03:52:00,81.378,81.378,81.355,81.367,14400000.0
2006-02-06 03:53:00,81.365,81.365,81.35,81.35,9600000.0
2006-02-06 03:54:00,81.365,81.369,81.358,81.369,14400000.0
2006-02-06 03:55:00,81.362,81.362,81.347,81.36,14400000.0
2006-02-06 03:57:00,81.362,81.364,81.355,81.364,12800000.0
2006-02-06 03:58:00,81.365,81.372,81.364,81.369,15400000.0
2006-02-06 03:59:00,81.372,81.373,81.359,81.359,12800000.0
2006-02-06 04:00:00,81.364,81.378,81.354,81.369,14400000.0
2006-02-06 04:01:00,81.378,81.385,81.374,81.381,11200000.0
2006-02-06 04:02:00,81.375,81.375,81.359,81.359,8000000.0
2006-02-06 04:03:00,81.355,81.355,81.338,81.338,12800000.0
2006-02-06 04:04:00,81.33,81.338,81.326,81.326,12800000.0
2006-02-06 04:05:00,81.324,81.334,81.324,81.333,11200000.0
2006-02-06 04:06:00,81.332,81.333,81.323,81.33,14400000.0
2006-02-06 04:07:00,81.328,81.335,81.301,81.301,13800000.0
2006-02-06 04:08:00,81.277,81.277,81.248,81.261,11200000.0
2006-02-06 04:09:00,81.252,81.267,81.252,81.267,11200000.0
2006-02-06 04:10:00,81.253,81.253,81.205,81.232,14400000.0
2006-02-06 04:11:00,81.213,81.214,81.193,81.193,12800000.0
2006-02-06 04:12:00,81.187,81.195,81.187,81.194,12200000.0
2006-02-06 04:13:00,81.184,81.191,81.182,81.191,11200000.0
2006-02-06 04:15:00,81.19,81.19,81.18,81.18,12800000.0
2006-02-06 04:16:00,81.147,81.148,81.142,81.147,11200000.0
2006-02-06 04:17:00,81.158,81.167,81.158,81.161,14400000.0
2006-02-06 04:18:00,81.15,81.15,81.131,81.143,12800000.0
2006-02-06 04:19:00,81.14,81.142,81.115,81.142,12800000.0
2006-02-06 04:20:00,81.15,81.15,81.049,81.131,11200000.0
2006-02-06 04:21:00,81.134,81.137,81.131,81.137,11200000.0
2006-02-06 04:22:00,81.131,81.135,81.125,81.126,16000000.0
2006-02-06 04:23:00,81.13,81.144,81.13,81.141,12800000.0
2006-02-06 04:24:00,81.141,81.143,81.138,81.143,12800000.0
2006-02-06 04:25:00,81.145,81.145,81.132,81.143,14400000.0
2006-02-06 04:26:00,81.139,81.139,81.13,81.13,14400000.0
2006-02-06 04:27:00,81.121,81.121,81.09,81.093,9600000.0
2006-02-06 04:28:00,81.092,81.113,81.092,81.113,11200000.0
2006-02-06 04:29:00,81.098,81.098,81.078,81.079,12800000.0
2006-02-06 04:30:00,81.063,81.083,81.063,81.071,12800000.0
2006-02-06 04:31:00,81.096,81.1,81.084,81.084,12800000.0
2006-02-06 04:32:00,81.07,81.07,81.063,81.065,12800000.0
2006-02-06 04:33:00,81.035,81.035,81.018,81.029,16000000.0
2006-02-06 04:34:00,81.021,81.021,81.012,81.012,12800000.0
2006-02-06 04:35:00,81.019,81.019,80.998,80.998,12800000.0
2006-02-06 04:36:00,80.991,80.991,80.915,80.915,6400000.0
2006-02-06 04:37:00,80.918,80.959,80.918,80.959,12800000.0
2006-02-06 04:38:00,80.954,80.957,80.95,80.956,9600000.0
2006-02-06 04:39:00,80.98,80.994,80.975,80.989,12800000.0
2006-02-06 04:41:00,80.973,80.983,80.962,80.983,11200000.0
2006-02-06 04:42:00,81.002,81.002,80.966,80.966,12800000.0
2006-02-06 04:43:00,80.957,80.967,80.955,80.967,12800000.0
2006-02-06 04:44:00,80.976,80.985,80.976,80.982,9600000.0
2006-02-06 04:45:00,80.99,81.009,80.99,81.004,12800000.0
2006-02-06 04:46:00,80.996,80.997,80.983,80.997,14400000.0
2006-02-06 04:47:00,80.998,80.998,80.983,80.983,6400000.0
2006-02-06 04:48:00,80.984,80.99,80.977,80.977,12800000.0
2006-02-06 04:49:00,80.971,80.987,80.971,80.98,11200000.0
2006-02-06 04:50:00,80.976,80.976,80.951,80.951,11200000.0
2006-02-06 04:51:00,80.95,80.95,80.839,80.921,14400000.0
2006-02-06 04:52:00,80.916,80.925,80.914,80.922,11200000.0
2006-02-06 04:53:00,80.915,80.921,80.909,80.92,14400000.0
2006-02-06 04:54:00,80.905,80.923,80.905,80.923,12800000.0
2006-02-06 04:55:00,80.913,80.92,80.903,80.92,11200000.0
2006-02-06 04:56:00,80.924,80.924,80.914,80.916,17600000.0
2006-02-06 04:57:00,80.926,80.926,80.9,80.907,11200000.0
2006-02-06 04:59:00,80.897,80.897,80.884,80.884,12800000.0
2006-02-06 05:00:00,80.851,80.859,80.847,80.847,11200000.0
2006-02-06 05:01:00,80.836,80.847,80.831,80.847,14400000.0
2006-02-06 05:02:00,80.854,80.865,80.854,80.855,14400000.0
2006-02-06 05:03:00,80.855,80.859,80.844,80.852,12800000.0
2006-02-06 05:04:00,80.869,80.883,80.869,80.88,8000000.0
2006-02-06 05:05:00,80.873,80.907,80.873,80.907,11200000.0
2006-02-06 05:06:00,80.925,80.934,80.925,80.93,11200000.0
2006-02-06 05:07:00,80.913,80.932,80.913,80.93,14800000.0
2006-02-06 05:08:00,80.936,80.937,80.911,80.911,11200000.0
2006-02-06 05:09:00,80.903,80.918,80.903,80.916,17600000.0
2006-02-06 05:10:00,80.932,80.932,80.902,80.925,12800000.0
2006-02-06 05:11:00,80.932,80.942,80.926,80.926,12800000.0
2006-02-06 05:12:00,80.927,80.938,80.913,80.913,12800000.0
2006-02-06 05:13:00,80.882,80.928,80.882,80.922,12800000.0
2006-02-06 05:14:00,80.926,80.937,80.926,80.937,14400000.0
2006-02-06 05:15:00,80.943,80.948,80.928,80.944,16000000.0
2006-02-06 05:16:00,80.951,80.952,80.887,80.943,16000000.0
2006-02-06 05:17:00,80.94,80.943,80.937,80.937,10600000.0
2006-02-06 05:18:00,80.943,80.957,80.937,80.957,7400000.0
2006-02-06 05:20:00,80.961,80.98,80.961,80.979,11200000.0
2006-02-06 05:21:00,80.98,80.985,80.96,80.968,12800000.0
2006-02-06 05:22:00,80.972,80.979,80.959,80.959,11200000.0
2006-02-06 05:23:00,80.949,80.949,80.935,80.935,12800000.0
2006-02-06 05:24:00,80.938,80.94,80.931,80.931,11200000.0
2006-02-06 05:25:00,80.933,80.938,80.927,80.934,12800000.0
2006-02-06 05:26:00,80.935,80.935,80.915,80.922,12800000.0
2006-02-06 05:27:00,80.922,80.95,80.922,80.95,12800000.0
2006-02-06 05:28:00,80.961,80.968,80.957,80.963,11600000.0
2006-02-06 05:29:00,80.954,80.954,80.942,80.942,11200000.0
2006-02-06 05:30:00,80.956,80.956,80.936,80.943,16000000.0
2006-02-06 05:31:00,80.939,80.947,80.937,80.947,17600000.0
2006-02-06 05:33:00,80.946,80.947,80.941,80.941,9600000.0
2006-02-06 05:34:00,80.944,80.951,80.944,80.951,16000000.0
2006-02-06 05:35:00,80.957,80.957,80.948,80.948,11200000.0
2006-02-06 05:36:00,80.954,80.954,80.941,80.941,16000000.0
2006-02-06 05:37:00,80.935,80.958,80.935,80.958,11200000.0
2006-02-06 05:39:00,80.962,80.977,80.96,80.977,11200000.0
2006-02-06 05:40:00,80.994,81.001,80.994,81.001,9600000.0
2006-02-06 05:41:00,81.002,81.004,81.0,81.003,12800000.0
2006-02-06 05:42:00,81.005,81.01,80.999,80.999,11200000.0
2006-02-06 05:43:00,80.991,80.996,80.99,80.992,11200000.0
2006-02-06 05:44:00,81.001,81.01,80.997,80.997,11200000.0
2006-02-06 05:45:00,80.994,80.995,80.989,80.995,16400000.0
2006-02-06 05:46:00,80.996,80.996,80.982,80.992,17600000.0
2006-02-06 05:47:00,80.992,80.998,80.991,80.993,14400000.0
2006-02-06 05:48:00,81.005,81.011,80.999,81.011,9600000.0
2006-02-06 05:49:00,81.01,81.012,81.006,81.007,17600000.0
2006-02-06 05:50:00,81.006,81.007,80.991,80.991,11200000.0
2006-02-06 05:51:00,80.996,80.996,80.982,80.982,11200000.0
2006-02-06 05:52:00,80.992,80.993,80.981,80.991,12800000.0
2006-02-06 05:53:00,80.982,80.986,80.976,80.985,17600000.0
2006-02-06 05:54:00,80.973,80.977,80.969,80.975,9600000.0
2006-02-06 05:55:00,80.898,80.964,80.898,80.964,11200000.0
2006-02-06 05:56:00,80.963,80.98,80.963,80.973,12800000.0
2006-02-06 05:57:00,80.967,80.982,80.967,80.982,12800000.0
2006-02-06 05:59:00,80.985,81.001,80.984,80.995,12800000.0
2006-02-06 06:00:00,81.003,81.003,81.0,81.002,8000000.0
2006-02-06 06:01:00,81.007,81.009,80.99,81.008,11200000.0
2006-02-06 06:02:00,81.009,81.009,80.994,80.994,12800000.0
2006-02-06 06:04:00,81.007,81.015,81.004,81.015,16000000.0
2006-02-06 06:05:00,81.025,81.04,81.024,81.034,14400000.0
2006-02-06 06:06:00,81.039,81.052,81.039,81.048,12800000.0
2006-02-06 06:07:00,81.051,81.051,81.045,81.045,11200000.0
2006-02-06 06:08:00,81.036,81.058,81.034,81.058,11200000.0
2006-02-06 06:09:00,81.063,81.069,81.057,81.057,11200000.0
2006-02-06 06:10:00,81.052,81.056,80.968,81.046,11200000.0
2006-02-06 06:11:00,81.038,81.059,81.038,81.059,17600000.0
2006-02-06 06:13:00,81.054,81.064,81.04,81.061,12800000.0
2006-02-06 06:14:00,81.07,81.07,81.051,81.059,12800000.0
2006-02-06 06:16:00,81.058,81.064,81.058,81.064,8000000.0
2006-02-06 06:18:00,81.064,81.065,81.058,81.058,12800000.0
2006-02-06 06:19:00,81.058,81.066,81.056,81.066,12800000.0
2006-02-06 06:20:00,81.074,81.074,81.059,81.059,16000000.0
2006-02-06 06:21:00,81.07,81.07,81.053,81.053,12800000.0
2006-02-06 06:22:00,81.052,81.057,81.048,81.05,12800000.0
2006-02-06 06:23:00,81.048,81.055,81.048,81.049,8000000.0
2006-02-06 06:24:00,81.053,81.053,81.045,81.05,8000000.0
2006-02-06 06:25:00,81.045,81.055,81.029,81.055,12200000.0
2006-02-06 06:26:00,81.056,81.056,81.04,81.043,12800000.0
2006-02-06 06:27:00,81.054,81.062,81.042,81.062,14400000.0
2006-02-06 06:28:00,81.052,81.054,81.043,81.043,8000000.0
2006-02-06 06:29:00,81.04,81.056,81.04,81.056,11200000.0
2006-02-06 06:31:00,81.064,81.078,81.064,81.073,14400000.0
2006-02-06 06:32:00,81.07,81.077,81.06,81.068,12800000.0
2006-02-06 06:33:00,81.07,81.07,81.052,81.059,17600000.0
2006-02-06 06:34:00,81.037,81.06,81.037,81.053,12800000.0
2006-02-06 06:35:00,81.05,81.051,81.039,81.043,12800000.0
2006-02-06 06:36:00,81.049,81.057,81.043,81.045,14400000.0
2006-02-06 06:37:00,81.051,81.051,81.043,81.043,12800000.0
2006-02-06 06:38:00,81.041,81.051,81.039,81.051,16000000.0
2006-02-06 06:41:00,81.049,81.049,81.039,81.046,12800000.0
2006-02-06 06:42:00,81.042,81.042,81.035,81.037,9600000.0
2006-02-06 06:43:00,80.977,81.063,80.977,81.045,16000000.0
2006-02-06 06:44:00,81.025,81.035,81.018,81.033,17600000.0
2006-02-06 06:46:00,81.024,81.024,81.016,81.016,12800000.0
2006-02-06 06:47:00,81.016,81.023,81.012,81.019,12800000.0
2006-02-06 06:49:00,81.015,81.03,81.011,81.03,17600000.0
2006-02-06 06:50:00,81.02,81.036,81.02,81.03,14800000.0
2006-02-06 06:51:00,81.026,81.03,81.024,81.024,12800000.0
2006-02-06 06:52:00,81.026,81.03,81.022,81.029,12800000.0
2006-02-06 06:53:00,81.031,81.045,81.03,81.045,17600000.0
2006-02-06 06:55:00,81.03,81.041,81.03,81.033,9600000.0
2006-02-06 06:56:00,81.036,81.036,81.021,81.021,11200000.0
2006-02-06 06:58:00,81.02,81.025,81.019,81.023,12800000.0
2006-02-06 06:59:00,81.025,81.032,81.012,81.028,12800000.0
2006-02-06 07:00:00,81.033,81.038,81.028,81.038,16000000.0
2006-02-06 07:01:00,81.031,81.039,81.029,81.037,17600000.0
2006-02-06 07:02:00,81.027,81.031,81.026,81.031,12800000.0
2006-02-06 07:03:00,81.022,81.041,81.022,81.041,12800000.0
2006-02-06 07:04:00,81.031,81.043,81.031,81.043,12800000.0
2006-02-06 07:05:00,81.048,81.05,81.028,81.038,11200000.0
2006-02-06 07:06:00,81.047,81.052,81.044,81.05,12800000.0
2006-02-06 07:07:00,81.052,81.057,81.052,81.057,11200000.0
2006-02-06 07:08:00,81.055,81.058,81.046,81.046,16000000.0
2006-02-06 07:09:00,81.059,81.068,81.058,81.068,12800000.0
2006-02-06 07:10:00,81.057,81.071,81.057,81.071,4800000.0
2006-02-06 07:11:00,81.063,81.065,81.058,81.065,12800000.0
2006-02-06 07:12:00,81.053,81.06,81.053,81.059,9600000.0
2006-02-06 07:13:00,81.063,81.064,81.058,81.06,12800000.0
2006-02-06 07:15:00,81.066,81.078,81.066,81.071,11200000.0
2006-02-06 07:16:00,81.076,81.076,81.069,81.073,10600000.0
2006-02-06 07:17:00,81.068,81.068,81.057,81.057,12800000.0
2006-02-06 07:18:00,81.064,81.064,81.055,81.055,17600000.0
2006-02-06 07:20:00,81.056,81.062,81.052,81.054,12800000.0
2006-02-06 07:22:00,81.054,81.06,81.053,81.058,17600000.0
2006-02-06 07:24:00,81.057,81.065,81.057,81.063,14400000.0
2006-02-06 07:25:00,81.055,81.057,81.042,81.051,16000000.0
2006-02-06 07:26:00,81.051,81.062,81.051,81.062,3200000.0
2006-02-06 07:28:00,81.062,81.068,81.062,81.063,14400000.0
2006-02-06 07:29:00,81.063,81.068,81.058,81.065,11200000.0
2006-02-06 07:30:00,81.072,81.082,81.071,81.082,11200000.0
2006-02-06 07:31:00,81.079,81.084,81.069,81.069,17600000.0
2006-02-06 07:32:00,81.076,81.09,81.07,81.07,17600000.0
2006-02-06 07:35:00,81.064,81.073,81.06,81.066,16000000.0
2006-02-06 07:36:00,81.039,81.061,81.039,81.055,11200000.0
2006-02-06 07:37:00,81.05,81.052,81.046,81.046,11200000.0
2006-02-06 07:38:00,81.022,81.028,81.014,81.028,12800000.0
2006-02-06 07:39:00,81.027,81.029,81.022,81.024,11200000.0
2006-02-06 07:40:00,81.021,81.021,81.014,81.015,11200000.0
2006-02-06 07:41:00,81.014,81.017,81.008,81.01,12800000.0
2006-02-06 07:42:00,81.008,81.008,81.001,81.003,12800000.0
2006-02-06 07:43:00,80.997,81.0,80.989,80.992,12800000.0
2006-02-06 07:44:00,81.004,81.008,80.998,81.001,11200000.0
2006-02-06 07:46:00,81.02,81.027,81.02,81.021,11200000.0
2006-02-06 07:49:00,81.018,81.023,81.013,81.017,17600000.0
2006-02-06 07:51:00,81.012,81.015,81.003,81.009,12800000.0
2006-02-06 07:52:00,81.007,81.032,81.007,81.032,17600000.0
2006-02-06 07:53:00,81.044,81.05,81.041,81.047,12800000.0
2006-02-06 07:55:00,81.045,81.047,81.028,81.047,12800000.0
2006-02-06 07:56:00,81.059,81.059,81.041,81.046,16000000.0
2006-02-06 07:57:00,81.033,81.048,81.033,81.045,11200000.0
2006-02-06 07:58:00,81.051,81.057,81.046,81.057,11200000.0
2006-02-06 07:59:00,81.053,81.053,81.045,81.046,12800000.0
2006-02-06 08:00:00,81.052,81.062,81.051,81.06,8000000.0
2006-02-06 08:01:00,81.07,81.075,81.064,81.064,8000000.0
2006-02-06 08:02:00,81.064,81.064,81.056,81.057,6400000.0
2006-02-06 08:03:00,81.064,81.07,81.06,81.06,11200000.0
2006-02-06 08:04:00,81.065,81.081,81.062,81.064,17600000.0
2006-02-06 08:05:00,81.06,81.067,81.057,81.064,14400000.0
2006-02-06 08:06:00,81.06,81.06,81.053,81.053,3200000.0
2006-02-06 08:07:00,81.058,81.064,81.054,81.062,11200000.0
2006-02-06 08:08:00,81.064,81.078,81.06,81.078,17600000.0
2006-02-06 08:09:00,81.106,81.113,81.078,81.078,12800000.0
2006-02-06 08:10:00,81.073,81.094,81.073,81.082,12800000.0
2006-02-06 08:11:00,81.089,81.089,81.079,81.088,11200000.0
2006-02-06 08:12:00,81.084,81.099,81.084,81.094,16000000.0
2006-02-06 08:13:00,81.103,81.103,81.08,81.08,11200000.0
2006-02-06 08:14:00,81.093,81.103,81.093,81.099,12800000.0
2006-02-06 08:15:00,81.114,81.118,81.099,81.099,16000000.0
2006-02-06 08:16:00,81.104,81.105,81.086,81.1,11200000.0
2006-02-06 08:17:00,81.104,81.118,81.103,81.118,12800000.0
2006-02-06 08:18:00,81.117,81.123,81.111,81.113,12800000.0
2006-02-06 08:20:00,81.115,81.116,81.1,81.11,16000000.0
2006-02-06 08:21:00,81.106,81.117,81.1,81.1,17600000.0
2006-02-06 08:22:00,81.129,81.135,81.121,81.121,10600000.0
2006-02-06 08:23:00,81.124,81.13,81.122,81.125,11200000.0
2006-02-06 08:24:00,81.156,81.18,81.156,81.18,9600000.0
2006-02-06 08:25:00,81.167,81.172,81.166,81.167,12800000.0
2006-02-06 08:26:00,81.159,81.166,81.071,81.161,8000000.0
2006-02-06 08:27:00,81.137,81.156,81.135,81.135,12800000.0
2006-02-06 08:28:00,81.139,81.149,81.123,81.149,11200000.0
2006-02-06 08:29:00,81.15,81.15,81.137,81.147,14400000.0
2006-02-06 08:30:00,81.139,81.155,81.139,81.145,10600000.0
2006-02-06 08:31:00,81.138,81.152,81.138,81.15,12800000.0
2006-02-06 08:32:00,81.161,81.164,81.139,81.139,11200000.0
2006-02-06 08:34:00,81.116,81.116,81.091,81.091,9600000.0
2006-02-06 08:35:00,81.086,81.086,81.049,81.06,17600000.0
2006-02-06 08:36:00,81.047,81.057,81.047,81.052,17600000.0
2006-02-06 08:37:00,81.057,81.066,81.055,81.062,10600000.0
2006-02-06 08:38:00,81.064,81.074,81.062,81.069,11200000.0
2006-02-06 08:39:00,81.053,81.071,81.053,81.058,16000000.0
2006-02-06 08:40:00,81.052,81.052,81.042,81.045,16000000.0
2006-02-06 08:41:00,81.037,81.037,81.025,81.025,17600000.0
2006-02-06 08:42:00,81.016,81.023,81.012,81.017,12800000.0
2006-02-06 08:43:00,81.023,81.03,81.019,81.027,12800000.0
2006-02-06 08:44:00,81.024,81.03,81.021,81.025,13200000.0
2006-02-06 08:45:00,81.029,81.044,81.029,81.038,16000000.0
2006-02-06 08:46:00,81.039,81.052,81.039,81.052,11200000.0
2006-02-06 08:47:00,81.051,81.051,81.035,81.041,11200000.0
2006-02-06 08:48:00,81.049,81.053,81.044,81.053,12800000.0
2006-02-06 08:49:00,81.058,81.058,81.038,81.048,17600000.0
2006-02-06 08:50:00,81.054,81.071,81.051,81.065,12200000.0
2006-02-06 08:51:00,81.07,81.083,81.068,81.083,17600000.0
2006-02-06 08:52:00,81.084,81.084,81.069,81.074,11200000.0
2006-02-06 08:53:00,81.084,81.092,81.083,81.087,15400000.0
2006-02-06 08:54:00,81.094,81.094,81.077,81.081,11200000.0
2006-02-06 08:55:00,81.089,81.111,81.085,81.102,16000000.0
2006-02-06 08:56:00,81.121,81.126,81.111,81.111,11200000.0
2006-02-06 08:58:00,81.109,81.115,81.109,81.115,9600000.0
2006-02-06 08:59:00,81.119,81.126,81.118,81.124,12200000.0
2006-02-06 09:00:00,81.128,81.129,81.122,81.124,17600000.0
2006-02-06 09:01:00,81.123,81.131,81.121,81.122,11200000.0
2006-02-06 09:02:00,81.123,81.126,81.113,81.118,11200000.0
2006-02-06 09:03:00,81.111,81.111,81.088,81.096,16000000.0
2006-02-06 09:04:00,81.093,81.109,81.093,81.109,11200000.0
2006-02-06 09:05:00,81.108,81.111,81.105,81.109,11200000.0
2006-02-06 09:06:00,81.107,81.115,81.101,81.115,12800000.0
2006-02-06 09:07:00,81.103,81.103,81.077,81.077,12800000.0
2006-02-06 09:08:00,81.078,81.091,81.078,81.086,12800000.0
2006-02-06 09:09:00,81.092,81.092,81.074,81.082,17600000.0
2006-02-06 09:10:00,81.08,81.089,81.079,81.089,12800000.0
2006-02-06 09:11:00,81.095,81.103,81.09,81.103,12800000.0
2006-02-06 09:12:00,81.094,81.098,81.085,81.098,12800000.0
2006-02-06 09:13:00,81.082,81.083,81.07,81.07,11200000.0
2006-02-06 09:14:00,81.072,81.077,81.068,81.068,10600000.0
2006-02-06 09:15:00,81.072,81.078,81.069,81.078,11200000.0
2006-02-06 09:16:00,81.069,81.071,81.059,81.059,12800000.0
2006-02-06 09:17:00,81.053,81.053,81.039,81.048,11200000.0
2006-02-06 09:18:00,81.043,81.047,81.034,81.047,14400000.0
2006-02-06 09:19:00,81.045,81.051,81.043,81.043,12800000.0
2006-02-06 09:20:00,81.033,81.034,81.021,81.034,16400000.0
2006-02-06 09:21:00,81.042,81.043,81.035,81.037,11200000.0
2006-02-06 09:22:00,81.029,81.034,81.025,81.034,17600000.0
2006-02-06 09:23:00,81.023,81.027,81.019,81.027,12200000.0
2006-02-06 09:24:00,80.945,81.037,80.945,81.033,11200000.0
2006-02-06 09:25:00,81.032,81.034,81.022,81.022,12800000.0
2006-02-06 09:26:00,81.029,81.032,81.005,81.006,11200000.0
2006-02-06 09:27:00,80.994,81.001,80.99,81.001,11200000.0
2006-02-06 09:28:00,80.99,81.003,80.99,81.003,12200000.0
2006-02-06 09:29:00,81.007,81.029,81.007,81.023,11200000.0
2006-02-06 09:30:00,81.023,81.028,81.012,81.012,12800000.0
2006-02-06 09:31:00,81.008,81.018,81.008,81.013,12800000.0
2006-02-06 09:32:00,81.01,81.031,81.009,81.023,14400000.0
2006-02-06 09:33:00,81.032,81.036,81.027,81.03,12800000.0
2006-02-06 09:34:00,81.041,81.047,81.036,81.036,11200000.0
2006-02-06 09:35:00,81.024,81.024,81.012,81.023,12200000.0
2006-02-06 09:36:00,81.028,81.049,81.028,81.049,9600000.0
2006-02-06 09:37:00,81.027,81.044,80.973,81.044,16000000.0
2006-02-06 09:38:00,81.057,81.057,81.036,81.039,11200000.0
2006-02-06 09:39:00,81.04,81.042,81.031,81.031,12800000.0
2006-02-06 09:40:00,81.032,81.038,81.021,81.038,14400000.0
2006-02-06 09:41:00,81.053,81.06,81.053,81.06,11200000.0
2006-02-06 09:42:00,81.053,81.056,81.037,81.037,16000000.0
2006-02-06 09:43:00,81.044,81.044,81.033,81.035,12800000.0
2006-02-06 09:44:00,81.038,81.05,81.027,81.027,12200000.0
2006-02-06 09:45:00,81.034,81.034,81.021,81.021,12800000.0
2006-02-06 09:46:00,81.025,81.034,81.018,81.034,11200000.0
2006-02-06 09:47:00,81.033,81.041,81.031,81.041,12800000.0
2006-02-06 09:48:00,81.058,81.058,81.02,81.02,11200000.0
2006-02-06 09:49:00,81.021,81.021,81.004,81.01,12800000.0
2006-02-06 09:50:00,81.017,81.047,81.017,81.047,16000000.0
2006-02-06 09:51:00,81.043,81.053,81.043,81.049,16000000.0
2006-02-06 09:52:00,81.053,81.053,81.037,81.043,14400000.0
2006-02-06 09:53:00,81.031,81.041,81.024,81.024,12800000.0
2006-02-06 09:54:00,81.03,81.036,81.028,81.03,17600000.0
2006-02-06 09:55:00,81.03,81.043,81.03,81.042,11200000.0
2006-02-06 09:56:00,81.046,81.058,81.042,81.058,14400000.0
2006-02-06 09:57:00,81.061,81.064,81.045,81.046,17600000.0
2006-02-06 09:58:00,81.044,81.059,80.956,81.059,17600000.0
2006-02-06 09:59:00,81.053,81.053,81.041,81.041,17000000.0
2006-02-06 10:00:00,81.038,81.038,81.016,81.016,11200000.0
2006-02-06 10:01:00,81.006,81.017,81.006,81.013,12800000.0
2006-02-06 10:02:00,81.016,81.024,81.014,81.024,16000000.0
2006-02-06 10:03:00,81.015,81.031,81.012,81.019,11200000.0
2006-02-06 10:04:00,81.02,81.031,81.02,81.029,8000000.0
2006-02-06 10:05:00,81.026,81.034,81.021,81.021,14400000.0
2006-02-06 10:06:00,81.03,81.043,81.03,81.031,16000000.0
2006-02-06 10:07:00,81.02,81.031,81.016,81.031,13200000.0
2006-02-06 10:08:00,81.048,81.061,81.048,81.061,11200000.0
2006-02-06 10:09:00,81.063,81.068,81.054,81.068,12800000.0
2006-02-06 10:10:00,81.071,81.071,81.057,81.068,17600000.0
2006-02-06 10:12:00,81.075,81.081,81.06,81.081,12800000.0
2006-02-06 10:13:00,81.084,81.084,81.076,81.076,12200000.0
2006-02-06 10:14:00,81.07,81.075,81.067,81.067,11200000.0
2006-02-06 10:15:00,81.065,81.093,81.065,81.072,12800000.0
2006-02-06 10:16:00,81.07,81.078,81.067,81.067,12800000.0
2006-02-06 10:17:00,81.06,81.074,81.06,81.073,11200000.0
2006-02-06 10:18:00,81.065,81.075,81.045,81.071,11200000.0
2006-02-06 10:19:00,81.042,81.042,81.034,81.041,11200000.0
2006-02-06 10:20:00,81.033,81.034,81.023,81.023,17600000.0
2006-02-06 10:21:00,81.009,81.031,81.009,81.03,15400000.0
2006-02-06 10:22:00,81.033,81.037,81.021,81.021,11200000.0
2006-02-06 10:23:00,81.028,81.029,81.022,81.028,11200000.0
2006-02-06 10:24:00,81.03,81.049,81.03,81.049,12800000.0
2006-02-06 10:25:00,81.064,81.071,81.061,81.071,11200000.0
2006-02-06 10:26:00,81.07,81.07,81.062,81.067,4800000.0
2006-02-06 10:27:00,81.062,81.065,81.057,81.062,11200000.0
2006-02-06 10:28:00,81.059,81.061,81.052,81.054,12800000.0
2006-02-06 10:29:00,81.043,81.043,81.021,81.021,11200000.0
2006-02-06 10:30:00,81.023,81.034,81.023,81.033,8000000.0
2006-02-06 10:31:00,81.031,81.031,81.005,81.01,12800000.0
2006-02-06 10:32:00,81.006,81.013,81.004,81.01,17600000.0
2006-02-06 10:33:00,81.017,81.032,81.017,81.023,11200000.0
2006-02-06 10:34:00,81.039,81.042,81.032,81.032,11200000.0
2006-02-06 10:35:00,81.033,81.041,81.033,81.038,11200000.0
2006-02-06 10:36:00,81.034,81.036,81.027,81.027,11200000.0
2006-02-06 10:38:00,81.03,81.033,81.019,81.032,12800000.0
2006-02-06 10:39:00,81.021,81.028,81.02,81.026,11200000.0
2006-02-06 10:40:00,81.037,81.046,81.036,81.036,16000000.0
2006-02-06 10:41:00,81.04,81.045,81.036,81.036,12800000.0
2006-02-06 10:42:00,81.055,81.058,81.046,81.052,11200000.0
2006-02-06 10:43:00,81.047,81.088,81.047,81.088,11200000.0
2006-02-06 10:44:00,81.075,81.088,81.075,81.083,12800000.0
2006-02-06 10:45:00,81.077,81.088,81.077,81.086,12800000.0
2006-02-06 10:47:00,81.093,81.093,81.057,81.084,12200000.0
2006-02-06 10:48:00,81.068,81.068,81.052,81.064,12800000.0
2006-02-06 10:49:00,81.062,81.071,81.062,81.071,11200000.0
2006-02-06 10:50:00,81.06,81.095,81.058,81.063,16000000.0
2006-02-06 10:51:00,81.087,81.112,81.087,81.109,17600000.0
2006-02-06 10:52:00,81.098,81.101,81.076,81.076,11200000.0
2006-02-06 10:53:00,81.062,81.07,81.045,81.046,11200000.0
2006-02-06 10:54:00,81.066,81.071,81.059,81.071,17600000.0
2006-02-06 10:55:00,81.077,81.088,81.07,81.07,11200000.0
2006-02-06 10:56:00,81.074,81.08,81.074,81.076,17600000.0
2006-02-06 10:57:00,81.076,81.117,81.076,81.115,16000000.0
2006-02-06 10:58:00,81.105,81.116,81.016,81.096,12800000.0
2006-02-06 10:59:00,81.084,81.085,81.066,81.066,11200000.0
2006-02-06 11:00:00,81.074,81.078,81.071,81.078,12800000.0
2006-02-06 11:01:00,81.084,81.087,81.079,81.079,12800000.0
2006-02-06 11:02:00,81.08,81.084,81.068,81.068,16000000.0
2006-02-06 11:03:00,81.07,81.077,81.064,81.069,12800000.0
2006-02-06 11:05:00,81.085,81.097,81.079,81.091,17600000.0
2006-02-06 11:07:00,81.069,81.07,81.051,81.064,17600000.0
2006-02-06 11:08:00,80.991,81.066,80.991,81.066,11200000.0
2006-02-06 11:09:00,81.08,81.086,81.075,81.085,17600000.0
2006-02-06 11:11:00,81.078,81.078,81.069,81.075,11200000.0
2006-02-06 11:13:00,81.062,81.062,81.042,81.059,14800000.0
2006-02-06 11:15:00,81.068,81.068,81.056,81.066,11200000.0
2006-02-06 11:16:00,81.066,81.071,81.066,81.069,12800000.0
2006-02-06 11:17:00,81.071,81.071,81.058,81.068,11200000.0
2006-02-06 11:18:00,81.068,81.078,81.068,81.078,12800000.0
2006-02-06 11:19:00,81.073,81.074,81.065,81.066,17600000.0
2006-02-06 11:20:00,81.065,81.071,81.057,81.064,12800000.0
2006-02-06 11:21:00,81.058,81.058,81.049,81.054,13800000.0
2006-02-06 11:22:00,81.046,81.046,81.031,81.043,12800000.0
2006-02-06 11:23:00,81.045,81.055,81.043,81.05,11200000.0
2006-02-06 11:25:00,81.047,81.063,81.043,81.047,17600000.0
2006-02-06 11:26:00,81.042,81.069,81.042,81.069,14400000.0
2006-02-06 11:27:00,81.07,81.079,81.06,81.074,11200000.0
2006-02-06 11:28:00,81.081,81.084,81.079,81.079,14400000.0
2006-02-06 11:29:00,81.059,81.059,81.048,81.048,14400000.0
2006-02-06 11:30:00,81.024,81.027,81.019,81.019,14400000.0
2006-02-06 11:31:00,81.028,81.036,81.026,81.03,11200000.0
2006-02-06 11:32:00,81.028,81.032,81.018,81.026,17600000.0
2006-02-06 11:33:00,81.028,81.034,81.023,81.023,12800000.0
2006-02-06 11:34:00,81.032,81.042,81.027,81.027,12800000.0
2006-02-06 11:35:00,81.03,81.044,81.03,81.038,11200000.0
2006-02-06 11:36:00,81.044,81.044,81.033,81.043,12800000.0
2006-02-06 11:37:00,81.045,81.045,81.039,81.039,11200000.0
2006-02-06 11:38:00,81.045,81.049,81.028,81.028,11200000.0
2006-02-06 11:39:00,81.027,81.027,81.004,81.004,11200000.0
2006-02-06 11:40:00,80.997,81.013,80.997,81.013,11200000.0
2006-02-06 11:41:00,81.006,81.014,81.001,81.01,16000000.0
2006-02-06 11:42:00,81.003,81.016,81.0,81.009,17600000.0
2006-02-06 11:43:00,81.029,81.029,81.009,81.021,11200000.0
2006-02-06 11:44:00,81.022,81.024,81.012,81.017,11200000.0
2006-02-06 11:46:00,81.018,81.018,81.001,81.01,11200000.0
2006-02-06 11:47:00,81.008,81.025,80.996,81.025,17600000.0
2006-02-06 11:48:00,81.028,81.053,81.027,81.053,11200000.0
2006-02-06 11:49:00,81.051,81.059,81.051,81.051,12800000.0
2006-02-06 11:50:00,81.051,81.057,81.049,81.057,12800000.0
2006-02-06 11:51:00,81.04,81.04,81.019,81.019,11200000.0
2006-02-06 11:52:00,81.025,81.025,81.014,81.02,11200000.0
2006-02-06 11:53:00,81.023,81.031,81.012,81.03,16000000.0
2006-02-06 11:55:00,81.034,81.044,80.979,81.04,11200000.0
2006-02-06 11:56:00,81.046,81.051,81.036,81.04,12800000.0
2006-02-06 11:57:00,81.041,81.041,81.029,81.039,12800000.0
2006-02-06 11:58:00,81.031,81.039,81.031,81.031,11200000.0
2006-02-06 11:59:00,81.051,81.051,81.035,81.035,11200000.0
2006-02-06 12:00:00,81.04,81.047,81.034,81.046,11200000.0
2006-02-06 12:01:00,81.041,81.041,81.031,81.031,11200000.0
2006-02-06 12:02:00,81.03,81.037,81.03,81.033,14400000.0
2006-02-06 12:03:00,81.029,81.034,81.021,81.032,10600000.0
2006-02-06 12:04:00,81.072,81.078,81.063,81.071,17600000.0
2006-02-06 12:05:00,81.06,81.06,81.046,81.058,17600000.0
2006-02-06 12:06:00,81.065,81.076,81.065,81.065,12800000.0
2006-02-06 12:07:00,81.063,81.073,81.061,81.073,11200000.0
2006-02-06 12:08:00,81.079,81.081,81.071,81.081,11200000.0
2006-02-06 12:09:00,81.076,81.076,81.063,81.063,14400000.0
2006-02-06 12:10:00,81.056,81.056,81.04,81.042,11200000.0
2006-02-06 12:12:00,81.06,81.061,81.053,81.055,11200000.0
2006-02-06 12:13:00,81.065,81.074,81.063,81.071,11200000.0
2006-02-06 12:15:00,81.062,81.062,81.054,81.054,12800000.0
2006-02-06 12:16:00,81.041,81.056,81.038,81.056,12800000.0
2006-02-06 12:17:00,81.058,81.071,81.004,81.068,17600000.0
2006-02-06 12:18:00,81.069,81.087,81.069,81.081,15400000.0
2006-02-06 12:19:00,81.088,81.111,81.086,81.11,12800000.0
2006-02-06 12:20:00,81.127,81.127,81.109,81.111,14400000.0
2006-02-06 12:21:00,81.13,81.151,81.13,81.151,11200000.0
2006-02-06 12:22:00,81.143,81.166,81.143,81.166,16400000.0
2006-02-06 12:23:00,81.164,81.176,81.159,81.176,14400000.0
2006-02-06 12:24:00,81.172,81.215,81.172,81.212,12800000.0
2006-02-06 12:25:00,81.222,81.222,81.194,81.194,11200000.0
2006-02-06 12:26:00,81.208,81.214,81.203,81.203,11200000.0
2006-02-06 12:27:00,81.198,81.199,81.19,81.191,11200000.0
2006-02-06 12:29:00,81.187,81.197,81.174,81.18,17600000.0
2006-02-06 12:30:00,81.171,81.179,81.171,81.177,17600000.0
2006-02-06 12:31:00,81.167,81.187,81.167,81.182,12800000.0
2006-02-06 12:32:00,81.181,81.198,81.181,81.19,12800000.0
2006-02-06 12:33:00,81.196,81.199,81.189,81.199,14400000.0
2006-02-06 12:34:00,81.197,81.205,81.189,81.205,12800000.0
2006-02-06 12:35:00,81.207,81.213,81.199,81.202,11200000.0
2006-02-06 12:36:00,81.208,81.222,81.208,81.222,11200000.0
2006-02-06 12:37:00,81.211,81.218,81.198,81.203,11200000.0
2006-02-06 12:38:00,81.208,81.21,81.118,81.199,17600000.0
2006-02-06 12:39:00,81.202,81.206,81.195,81.205,16000000.0
2006-02-06 12:40:00,81.205,81.213,81.19,81.213,16000000.0
2006-02-06 12:42:00,81.198,81.204,81.195,81.198,14400000.0
2006-02-06 12:44:00,81.19,81.204,81.184,81.193,17600000.0
2006-02-06 12:45:00,81.193,81.199,81.187,81.199,16400000.0
2006-02-06 12:46:00,81.204,81.204,81.188,81.198,12800000.0
2006-02-06 12:47:00,81.197,81.205,81.187,81.188,12800000.0
2006-02-06 12:48:00,81.184,81.197,81.184,81.196,12800000.0
2006-02-06 12:49:00,81.186,81.201,81.18,81.201,16000000.0
2006-02-06 12:51:00,81.191,81.196,81.188,81.189,11200000.0
2006-02-06 12:52:00,81.196,81.196,81.184,81.194,11200000.0
2006-02-06 12:53:00,81.192,81.211,81.192,81.211,11200000.0
2006-02-06 12:54:00,81.206,81.206,81.175,81.175,12800000.0
2006-02-06 12:55:00,81.169,81.17,81.158,81.158,16000000.0
2006-02-06 12:56:00,81.167,81.183,81.167,81.179,11200000.0
2006-02-06 12:57:00,81.188,81.214,81.188,81.214,11200000.0
2006-02-06 12:58:00,81.201,81.208,81.189,81.207,17000000.0
2006-02-06 12:59:00,81.203,81.215,81.203,81.208,16000000.0
2006-02-06 13:00:00,81.21,81.211,81.201,81.206,12800000.0
2006-02-06 13:01:00,81.207,81.226,81.207,81.217,14400000.0
2006-02-06 13:02:00,81.214,81.214,81.203,81.209,12800000.0
2006-02-06 13:03:00,81.226,81.237,81.211,81.221,16000000.0
2006-02-06 13:04:00,81.223,81.242,81.223,81.239,11200000.0
2006-02-06 13:05:00,81.239,81.24,81.219,81.223,12800000.0
2006-02-06 13:06:00,81.213,81.222,81.123,81.222,12800000.0
2006-02-06 13:07:00,81.214,81.214,81.199,81.199,14400000.0
2006-02-06 13:08:00,81.214,81.224,81.214,81.215,17600000.0
2006-02-06 13:09:00,81.222,81.222,81.211,81.218,12800000.0
2006-02-06 13:10:00,81.21,81.218,81.196,81.218,16000000.0
2006-02-06 13:11:00,81.219,81.225,81.219,81.224,11200000.0
2006-02-06 13:12:00,81.246,81.249,81.245,81.246,12800000.0
2006-02-06 13:13:00,81.245,81.247,81.241,81.243,17600000.0
2006-02-06 13:14:00,81.245,81.245,81.234,81.234,12800000.0
2006-02-06 13:15:00,81.247,81.247,81.23,81.237,12800000.0
2006-02-06 13:16:00,81.236,81.246,81.232,81.246,17600000.0
2006-02-06 13:17:00,81.243,81.251,81.243,81.249,12800000.0
2006-02-06 13:18:00,81.231,81.232,81.214,81.216,11200000.0
2006-02-06 13:19:00,81.212,81.212,81.193,81.193,16000000.0
2006-02-06 13:20:00,81.208,81.218,81.207,81.207,9600000.0
2006-02-06 13:21:00,81.202,81.203,81.184,81.203,11200000.0
2006-02-06 13:22:00,81.201,81.206,81.194,81.194,14400000.0
2006-02-06 13:23:00,81.194,81.194,81.172,81.172,12800000.0
2006-02-06 13:24:00,81.188,81.201,81.138,81.201,8000000.0
2006-02-06 13:25:00,81.204,81.208,81.184,81.184,17600000.0
2006-02-06 13:26:00,81.179,81.182,81.169,81.182,17000000.0
2006-02-06 13:27:00,81.181,81.191,81.176,81.191,12800000.0
2006-02-06 13:28:00,81.197,81.202,81.107,81.198,15400000.0
2006-02-06 13:29:00,81.194,81.197,81.17,81.17,11200000.0
2006-02-06 13:30:00,81.17,81.178,81.17,81.173,12800000.0
2006-02-06 13:31:00,81.17,81.176,81.17,81.173,11200000.0
2006-02-06 13:32:00,81.159,81.165,81.159,81.16,11200000.0
2006-02-06 13:33:00,81.156,81.174,81.156,81.173,18600000.0
2006-02-06 13:34:00,81.176,81.176,81.167,81.169,14400000.0
2006-02-06 13:35:00,81.171,81.176,81.168,81.173,36800000.0
2006-02-06 13:36:00,81.174,81.184,81.171,81.184,17000000.0
2006-02-06 13:37:00,81.186,81.187,81.183,81.187,14400000.0
2006-02-06 13:38:00,81.189,81.199,81.186,81.194,33600000.0
2006-02-06 13:39:00,81.199,81.2,81.191,81.2,14400000.0
2006-02-06 13:41:00,81.204,81.219,81.204,81.218,16000000.0
2006-02-06 13:42:00,81.217,81.229,81.217,81.226,11200000.0
2006-02-06 13:43:00,81.231,81.238,81.229,81.232,26600000.0
2006-02-06 13:44:00,81.238,81.238,81.222,81.233,33600000.0
2006-02-06 13:45:00,81.234,81.241,81.23,81.232,20800000.0
2006-02-06 13:46:00,81.233,81.251,81.233,81.251,24000000.0
2006-02-06 13:47:00,81.253,81.258,81.248,81.248,12800000.0
2006-02-06 13:48:00,81.253,81.262,81.25,81.257,12800000.0
2006-02-06 13:49:00,81.271,81.271,81.263,81.263,17600000.0
2006-02-06 13:50:00,81.252,81.261,81.241,81.241,11200000.0
2006-02-06 13:51:00,81.254,81.262,81.248,81.248,24000000.0
2006-02-06 13:52:00,81.248,81.248,81.227,81.227,12200000.0
2006-02-06 13:53:00,81.226,81.236,81.226,81.232,17600000.0
2006-02-06 13:54:00,81.24,81.243,81.236,81.236,25600000.0
2006-02-06 13:55:00,81.234,81.237,81.229,81.234,14400000.0
2006-02-06 13:56:00,81.224,81.224,81.206,81.206,14400000.0
2006-02-06 13:57:00,81.219,81.226,81.212,81.22,28800000.0
2006-02-06 13:58:00,81.216,81.223,81.216,81.222,14400000.0
2006-02-06 13:59:00,81.232,81.232,81.218,81.222,32000000.0
2006-02-06 14:00:00,81.216,81.219,81.212,81.212,47400000.0
2006-02-06 14:01:00,81.208,81.217,81.205,81.217,32000000.0
2006-02-06 14:02:00,81.22,81.222,81.213,81.216,13800000.0
2006-02-06 14:03:00,81.217,81.218,81.211,81.218,14400000.0
2006-02-06 14:04:00,81.221,81.227,81.221,81.226,11200000.0
2006-02-06 14:05:00,81.231,81.231,81.217,81.217,24000000.0
2006-02-06 14:06:00,81.22,81.22,81.212,81.215,36800000.0
2006-02-06 14:07:00,81.214,81.222,81.21,81.222,40000000.0
2006-02-06 14:08:00,81.217,81.217,81.209,81.209,16000000.0
2006-02-06 14:09:00,81.219,81.225,81.214,81.225,33600000.0
2006-02-06 14:11:00,81.214,81.225,81.214,81.219,14400000.0
2006-02-06 14:12:00,81.213,81.217,81.207,81.207,27200000.0
2006-02-06 14:13:00,81.22,81.223,81.216,81.22,14400000.0
2006-02-06 14:14:00,81.222,81.222,81.184,81.184,12800000.0
2006-02-06 14:15:00,81.179,81.188,81.174,81.188,28800000.0
2006-02-06 14:16:00,81.199,81.208,81.195,81.195,25000000.0
2006-02-06 14:17:00,81.188,81.2,81.187,81.192,12800000.0
2006-02-06 14:18:00,81.205,81.235,81.205,81.235,16000000.0
2006-02-06 14:19:00,81.232,81.233,81.223,81.223,12800000.0
2006-02-06 14:20:00,81.226,81.229,81.221,81.223,25600000.0
2006-02-06 14:21:00,81.222,81.226,81.216,81.216,28800000.0
2006-02-06 14:22:00,81.21,81.218,81.205,81.211,11200000.0
2006-02-06 14:24:00,81.201,81.201,81.182,81.182,12800000.0
2006-02-06 14:25:00,81.181,81.186,81.172,81.175,12800000.0
2006-02-06 14:26:00,81.17,81.17,81.158,81.158,12800000.0
2006-02-06 14:27:00,81.163,81.18,81.163,81.178,17600000.0
2006-02-06 14:28:00,81.162,81.182,81.162,81.182,11200000.0
2006-02-06 14:29:00,81.177,81.179,81.17,81.178,37200000.0
2006-02-06 14:30:00,81.178,81.193,81.175,81.193,22400000.0
2006-02-06 14:31:00,81.185,81.198,81.181,81.183,20800000.0
2006-02-06 14:32:00,81.188,81.188,81.181,81.185,8000000.0
2006-02-06 14:33:00,81.175,81.185,81.175,81.179,23400000.0
2006-02-06 14:34:00,81.178,81.178,81.164,81.176,12800000.0
2006-02-06 14:35:00,81.173,81.173,81.158,81.168,14400000.0
2006-02-06 14:36:00,81.155,81.161,81.153,81.154,11200000.0
2006-02-06 14:37:00,81.157,81.157,81.149,81.155,11200000.0
2006-02-06 14:39:00,81.175,81.177,81.162,81.177,12800000.0
2006-02-06 14:40:00,81.172,81.187,81.169,81.172,14400000.0
2006-02-06 14:41:00,81.178,81.178,81.171,81.171,56000000.0
2006-02-06 14:42:00,81.171,81.171,81.157,81.157,12800000.0
2006-02-06 14:43:00,81.156,81.161,81.156,81.158,25600000.0
2006-02-06 14:44:00,81.169,81.169,81.159,81.159,12800000.0
2006-02-06 14:45:00,81.164,81.169,81.161,81.165,11200000.0
2006-02-06 14:46:00,81.177,81.179,81.171,81.171,11200000.0
2006-02-06 14:47:00,81.164,81.168,81.156,81.168,16000000.0
2006-02-06 14:48:00,81.17,81.171,81.165,81.165,19200000.0
2006-02-06 14:49:00,81.172,81.179,81.168,81.179,32000000.0
2006-02-06 14:50:00,81.165,81.17,81.164,81.17,28200000.0
2006-02-06 14:51:00,81.162,81.169,81.162,81.169,32000000.0
2006-02-06 14:52:00,81.165,81.165,81.154,81.156,12800000.0
2006-02-06 14:53:00,81.152,81.165,81.152,81.165,17600000.0
2006-02-06 14:54:00,81.166,81.168,81.164,81.166,12800000.0
2006-02-06 14:56:00,81.159,81.166,81.155,81.155,12800000.0
2006-02-06 14:57:00,81.176,81.178,81.168,81.168,13200000.0
2006-02-06 14:58:00,81.173,81.173,81.162,81.167,18000000.0
2006-02-06 14:59:00,81.176,81.18,81.17,81.173,16000000.0
2006-02-06 15:01:00,81.159,81.16,81.143,81.143,12800000.0
2006-02-06 15:02:00,81.146,81.155,81.143,81.155,27200000.0
2006-02-06 15:03:00,81.172,81.175,81.163,81.163,12800000.0
2006-02-06 15:04:00,81.18,81.191,81.18,81.191,11200000.0
2006-02-06 15:05:00,81.193,81.193,81.186,81.187,11200000.0
2006-02-06 15:06:00,81.176,81.18,81.157,81.157,11200000.0
2006-02-06 15:07:00,81.155,81.161,81.151,81.161,25600000.0
2006-02-06 15:08:00,81.158,81.158,81.152,81.152,3200000.0
2006-02-06 15:09:00,81.145,81.152,81.137,81.137,16000000.0
2006-02-06 15:10:00,81.156,81.161,81.155,81.16,12800000.0
2006-02-06 15:11:00,81.162,81.162,81.156,81.156,32000000.0
2006-02-06 15:12:00,81.147,81.152,81.144,81.152,12800000.0
2006-02-06 15:13:00,81.149,81.149,81.14,81.14,44800000.0
2006-02-06 15:14:00,81.131,81.131,81.125,81.131,34600000.0
2006-02-06 15:15:00,81.132,81.136,81.123,81.123,22400000.0
2006-02-06 15:16:00,81.119,81.13,81.117,81.119,36800000.0
2006-02-06 15:17:00,81.119,81.125,81.119,81.121,22400000.0
2006-02-06 15:18:00,81.118,81.118,81.107,81.116,21800000.0
2006-02-06 15:19:00,81.123,81.123,81.114,81.117,15400000.0
2006-02-06 15:20:00,81.127,81.18,81.127,81.18,24000000.0
2006-02-06 15:21:00,81.184,81.186,81.173,81.186,14400000.0
2006-02-06 15:22:00,81.177,81.183,81.173,81.177,12800000.0
2006-02-06 15:23:00,81.176,81.181,81.174,81.179,48400000.0
2006-02-06 15:24:00,81.165,81.169,81.155,81.165,25600000.0
2006-02-06 15:25:00,81.158,81.19,81.158,81.173,27200000.0
2006-02-06 15:26:00,81.18,81.18,81.162,81.162,40000000.0
2006-02-06 15:27:00,81.167,81.176,81.164,81.164,28800000.0
2006-02-06 15:28:00,81.159,81.161,81.153,81.153,70200000.0
2006-02-06 15:29:00,81.149,81.155,81.062,81.155,45800000.0
2006-02-06 15:30:00,81.073,81.159,81.033,81.072,114000000.0
2006-02-06 15:32:00,81.17,81.177,81.169,81.171,30400000.0
2006-02-06 15:33:00,81.176,81.193,81.174,81.193,30400000.0
2006-02-06 15:34:00,81.179,81.179,81.168,81.168,22400000.0
2006-02-06 15:35:00,81.175,81.177,81.166,81.167,33600000.0
2006-02-06 15:36:00,81.164,81.179,81.164,81.179,32000000.0
2006-02-06 15:37:00,81.179,81.181,81.173,81.173,30400000.0
2006-02-06 15:38:00,81.152,81.152,81.131,81.131,59200000.0
2006-02-06 15:39:00,81.134,81.184,81.134,81.184,36800000.0
2006-02-06 15:40:00,81.167,81.167,81.142,81.144,35200000.0
2006-02-06 15:41:00,81.144,81.166,81.139,81.157,25600000.0
2006-02-06 15:42:00,81.171,81.171,81.158,81.167,43200000.0
2006-02-06 15:43:00,81.166,81.184,81.16,81.16,27200000.0
2006-02-06 15:44:00,81.144,81.161,81.144,81.147,12800000.0
2006-02-06 15:45:00,81.117,81.117,81.087,81.093,16000000.0
2006-02-06 15:46:00,81.096,81.096,81.086,81.086,14400000.0
2006-02-06 15:47:00,81.086,81.101,81.086,81.101,30400000.0
2006-02-06 15:48:00,81.106,81.106,81.08,81.08,27200000.0
2006-02-06 15:49:00,81.076,81.077,81.065,81.073,11200000.0
2006-02-06 15:50:00,81.092,81.097,81.092,81.093,11200000.0
2006-02-06 15:51:00,81.077,81.093,81.077,81.086,12800000.0
2006-02-06 15:52:00,81.077,81.083,81.072,81.072,20800000.0
2006-02-06 15:53:00,81.075,81.075,81.066,81.072,24000000.0
2006-02-06 15:54:00,81.072,81.077,81.066,81.071,28800000.0
2006-02-06 15:55:00,81.073,81.088,81.073,81.088,24000000.0
2006-02-06 15:56:00,81.075,81.075,81.03,81.03,51400000.0
2006-02-06 15:57:00,81.006,81.015,81.003,81.014,12800000.0
2006-02-06 15:58:00,81.016,81.045,81.016,81.043,19200000.0
2006-02-06 15:59:00,81.019,81.019,80.986,80.998,36800000.0
2006-02-06 16:00:00,81.022,81.027,81.0,81.0,51200000.0
2006-02-06 16:01:00,80.989,80.989,80.97,80.97,41600000.0
2006-02-06 16:02:00,80.974,80.996,80.974,80.983,11200000.0
2006-02-06 16:03:00,80.992,81.009,80.991,81.009,64000000.0
2006-02-06 16:04:00,81.01,81.01,80.983,80.983,44800000.0
2006-02-06 16:05:00,80.987,80.988,80.976,80.983,46800000.0
2006-02-06 16:06:00,81.0,81.039,81.0,81.039,35200000.0
2006-02-06 16:07:00,81.056,81.059,81.04,81.059,32000000.0
2006-02-06 16:08:00,81.054,81.077,81.049,81.049,44200000.0
2006-02-06 16:09:00,81.039,81.044,81.027,81.044,44800000.0
2006-02-06 16:10:00,81.047,81.047,81.034,81.035,41600000.0
2006-02-06 16:11:00,81.042,81.042,81.014,81.014,14400000.0
2006-02-06 16:12:00,81.021,81.023,81.013,81.021,56000000.0
2006-02-06 16:13:00,81.029,81.029,81.013,81.017,10600000.0
2006-02-06 16:14:00,81.016,81.023,81.016,81.021,49600000.0
2006-02-06 16:15:00,81.026,81.034,81.024,81.026,58600000.0
2006-02-06 16:16:00,81.017,81.039,81.017,81.039,18000000.0
2006-02-06 16:17:00,81.04,81.042,81.028,81.037,38400000.0
2006-02-06 16:19:00,81.061,81.063,81.037,81.062,21800000.0
2006-02-06 16:20:00,81.07,81.07,81.055,81.055,11200000.0
2006-02-06 16:21:00,81.034,81.05,81.034,81.045,27200000.0
2006-02-06 16:22:00,81.042,81.057,81.042,81.05,41000000.0
2006-02-06 16:23:00,81.063,81.07,81.059,81.062,43200000.0
2006-02-06 16:24:00,81.046,81.065,81.038,81.061,17600000.0
2006-02-06 16:25:00,81.058,81.058,81.046,81.049,33600000.0
2006-02-06 16:26:00,81.046,81.051,81.044,81.047,17600000.0
2006-02-06 16:27:00,81.039,81.046,81.038,81.043,35200000.0
2006-02-06 16:28:00,81.022,81.068,81.022,81.068,27200000.0
2006-02-06 16:29:00,81.071,81.071,81.053,81.053,11200000.0
2006-02-06 16:30:00,81.043,81.043,81.014,81.014,11200000.0
2006-02-06 16:31:00,81.035,81.047,81.034,81.034,41600000.0
2006-02-06 16:32:00,81.035,81.042,81.029,81.042,12800000.0
2006-02-06 16:34:00,81.034,81.047,81.031,81.033,35200000.0
2006-02-06 16:35:00,81.017,81.017,80.997,80.997,52800000.0
2006-02-06 16:36:00,81.007,81.014,81.005,81.009,50600000.0
2006-02-06 16:37:00,80.998,81.007,80.989,81.007,41600000.0
2006-02-06 16:38:00,81.023,81.032,81.023,81.027,40000000.0
2006-02-06 16:39:00,81.014,81.016,81.006,81.009,34600000.0
2006-02-06 16:40:00,81.014,81.032,81.013,81.022,55400000.0
2006-02-06 16:41:00,81.022,81.025,81.009,81.019,73600000.0
2006-02-06 16:42:00,81.01,81.02,81.01,81.014,54400000.0
2006-02-06 16:43:00,81.022,81.038,81.022,81.037,17600000.0
2006-02-06 16:44:00,81.043,81.043,81.03,81.03,11200000.0
2006-02-06 16:45:00,81.017,81.033,81.017,81.033,57600000.0
2006-02-06 16:46:00,81.054,81.056,81.051,81.056,11200000.0
2006-02-06 16:47:00,81.087,81.1,81.082,81.095,69800000.0
2006-02-06 16:48:00,81.098,81.117,81.098,81.107,52200000.0
2006-02-06 16:49:00,81.104,81.105,81.085,81.097,36800000.0
2006-02-06 16:50:00,81.099,81.107,81.092,81.096,75200000.0
2006-02-06 16:51:00,81.087,81.087,81.073,81.075,31400000.0
2006-02-06 16:52:00,81.063,81.071,81.059,81.071,45800000.0
2006-02-06 16:53:00,81.07,81.07,81.047,81.047,30400000.0
2006-02-06 16:54:00,81.042,81.045,81.036,81.045,11200000.0
2006-02-06 16:55:00,81.042,81.048,81.042,81.048,27600000.0
2006-02-06 16:56:00,81.049,81.057,81.048,81.052,36200000.0
2006-02-06 16:57:00,81.046,81.053,81.046,81.048,19200000.0
2006-02-06 16:58:00,81.059,81.071,81.059,81.062,12800000.0
2006-02-06 16:59:00,81.054,81.08,81.054,81.067,51200000.0
2006-02-06 17:00:00,81.062,81.062,81.05,81.06,49600000.0
2006-02-06 17:01:00,81.072,81.081,81.07,81.081,39400000.0
2006-02-06 17:02:00,81.077,81.09,81.077,81.081,33600000.0
2006-02-06 17:03:00,81.07,81.094,81.069,81.086,44800000.0
2006-02-06 17:04:00,81.095,81.097,81.086,81.086,41600000.0
2006-02-06 17:05:00,81.07,81.076,81.065,81.065,54400000.0
2006-02-06 17:06:00,81.093,81.121,81.093,81.109,59200000.0
2006-02-06 17:07:00,81.106,81.11,81.087,81.09,35200000.0
2006-02-06 17:08:00,81.086,81.098,81.086,81.095,68800000.0
2006-02-06 17:09:00,81.103,81.103,81.082,81.082,59200000.0
2006-02-06 17:10:00,81.085,81.096,81.085,81.085,25600000.0
2006-02-06 17:11:00,81.063,81.063,81.04,81.04,38400000.0
2006-02-06 17:12:00,81.033,81.035,81.024,81.034,25600000.0
2006-02-06 17:13:00,81.024,81.024,80.998,80.998,28200000.0
2006-02-06 17:14:00,81.013,81.017,81.004,81.017,22400000.0
2006-02-06 17:15:00,81.018,81.025,81.015,81.025,19200000.0
2006-02-06 17:16:00,81.034,81.048,81.034,81.047,17600000.0
2006-02-06 17:17:00,81.052,81.052,81.044,81.044,37800000.0
2006-02-06 17:18:00,81.029,81.029,81.018,81.019,58000000.0
2006-02-06 17:19:00,80.999,81.01,80.999,81.01,23400000.0
2006-02-06 17:20:00,80.993,81.004,80.993,80.993,16000000.0
2006-02-06 17:21:00,81.011,81.02,81.001,81.02,28800000.0
2006-02-06 17:22:00,81.023,81.024,81.016,81.024,19200000.0
2006-02-06 17:23:00,81.022,81.028,81.014,81.018,11200000.0
2006-02-06 17:24:00,81.015,81.02,81.006,81.018,12800000.0
2006-02-06 17:25:00,81.025,81.033,81.021,81.033,17600000.0
2006-02-06 17:26:00,81.029,81.029,81.016,81.016,12800000.0
2006-02-06 17:27:00,81.027,81.043,81.027,81.039,46400000.0
2006-02-06 17:28:00,81.029,81.034,81.024,81.028,12800000.0
2006-02-06 17:29:00,81.028,81.028,81.016,81.019,27600000.0
2006-02-06 17:30:00,81.01,81.021,81.01,81.016,17600000.0
2006-02-06 17:31:00,81.015,81.017,81.007,81.014,88400000.0
2006-02-06 17:32:00,81.015,81.025,81.015,81.02,52800000.0
2006-02-06 17:34:00,81.026,81.028,81.018,81.02,64000000.0
2006-02-06 17:35:00,81.025,81.033,81.025,81.033,43200000.0
2006-02-06 17:36:00,81.037,81.051,81.037,81.041,34000000.0
2006-02-06 17:37:00,81.047,81.056,81.046,81.046,16000000.0
2006-02-06 17:38:00,81.052,81.054,81.043,81.043,35200000.0
2006-02-06 17:39:00,81.038,81.038,81.02,81.031,16000000.0
2006-02-06 17:40:00,81.03,81.046,81.03,81.046,75200000.0
2006-02-06 17:41:00,81.038,81.038,81.024,81.024,12800000.0
2006-02-06 17:42:00,81.028,81.03,81.025,81.03,4800000.0
2006-02-06 17:43:00,81.036,81.041,81.029,81.036,17600000.0
2006-02-06 17:44:00,81.034,81.043,81.03,81.041,30400000.0
2006-02-06 17:45:00,81.042,81.046,81.035,81.035,30400000.0
2006-02-06 17:46:00,81.032,81.043,81.026,81.026,41600000.0
2006-02-06 17:47:00,81.035,81.048,81.035,81.035,57600000.0
2006-02-06 17:48:00,81.033,81.033,81.022,81.024,57600000.0
2006-02-06 17:49:00,81.023,81.032,81.016,81.032,45800000.0
2006-02-06 17:50:00,81.043,81.044,81.03,81.039,17600000.0
2006-02-06 17:52:00,81.035,81.051,81.035,81.051,42600000.0
2006-02-06 17:53:00,81.052,81.052,81.042,81.044,33600000.0
2006-02-06 17:55:00,81.045,81.051,81.043,81.051,40000000.0
2006-02-06 17:56:00,81.056,81.063,81.053,81.063,44200000.0
2006-02-06 17:57:00,81.051,81.056,81.039,81.056,36800000.0
2006-02-06 17:59:00,81.056,81.056,81.025,81.025,62400000.0
2006-02-06 18:00:00,81.028,81.029,80.994,80.994,51200000.0
2006-02-06 18:01:00,80.996,81.0,80.992,80.992,32000000.0
2006-02-06 18:02:00,80.989,80.991,80.985,80.991,24000000.0
2006-02-06 18:03:00,80.996,81.01,80.993,81.01,36800000.0
2006-02-06 18:04:00,81.02,81.024,80.985,80.985,33600000.0
2006-02-06 18:05:00,80.981,80.995,80.981,80.99,12800000.0
2006-02-06 18:06:00,80.995,81.006,80.99,81.006,29800000.0
2006-02-06 18:07:00,81.003,81.003,80.986,80.986,11200000.0
2006-02-06 18:08:00,80.977,80.991,80.977,80.982,84800000.0
2006-02-06 18:09:00,80.981,80.981,80.962,80.964,33600000.0
2006-02-06 18:10:00,80.979,80.996,80.978,80.988,16000000.0
2006-02-06 18:11:00,80.993,81.0,80.988,81.0,13200000.0
2006-02-06 18:12:00,80.989,81.001,80.989,81.001,12800000.0
2006-02-06 18:13:00,81.012,81.014,80.997,81.014,27200000.0
2006-02-06 18:14:00,81.013,81.013,80.999,81.01,18600000.0
2006-02-06 18:15:00,80.997,81.007,80.995,81.004,30400000.0
2006-02-06 18:16:00,81.009,81.016,81.002,81.01,54800000.0
2006-02-06 18:17:00,81.001,81.012,80.993,80.993,43200000.0
2006-02-06 18:18:00,81.001,81.012,80.994,81.011,29800000.0
2006-02-06 18:19:00,80.999,81.006,80.991,80.991,46400000.0
2006-02-06 18:20:00,80.993,81.002,80.993,80.996,43200000.0
2006-02-06 18:21:00,80.993,81.001,80.991,80.993,12800000.0
2006-02-06 18:22:00,81.0,81.006,80.992,80.994,33600000.0
2006-02-06 18:23:00,81.01,81.012,80.998,81.012,46400000.0
2006-02-06 18:24:00,81.013,81.013,80.997,81.011,52200000.0
2006-02-06 18:25:00,81.021,81.028,81.012,81.024,33600000.0
2006-02-06 18:26:00,81.001,81.021,80.999,80.999,13200000.0
2006-02-06 18:27:00,80.994,81.009,80.982,80.982,33600000.0
2006-02-06 18:28:00,80.975,80.979,80.972,80.972,12800000.0
2006-02-06 18:29:00,80.982,81.006,80.974,81.005,25600000.0
2006-02-06 18:30:00,81.007,81.007,80.995,81.0,36200000.0
2006-02-06 18:31:00,80.991,80.991,80.967,80.976,11200000.0
2006-02-06 18:32:00,80.987,81.001,80.982,80.982,70800000.0
2006-02-06 18:33:00,80.982,80.988,80.982,80.983,32000000.0
2006-02-06 18:34:00,80.983,80.986,80.965,80.986,19600000.0
2006-02-06 18:35:00,80.981,80.985,80.974,80.975,43200000.0
2006-02-06 18:36:00,80.974,80.974,80.971,80.971,3200000.0
2006-02-06 18:37:00,80.979,81.009,80.977,81.009,36800000.0
2006-02-06 18:38:00,80.999,81.01,80.992,80.995,49600000.0
2006-02-06 18:39:00,80.988,80.993,80.982,80.989,76800000.0
2006-02-06 18:40:00,80.982,80.989,80.973,80.981,66000000.0
2006-02-06 18:41:00,80.983,81.007,80.983,81.004,72400000.0
2006-02-06 18:42:00,81.001,81.006,80.997,80.999,78400000.0
2006-02-06 18:43:00,80.996,80.996,80.989,80.991,49600000.0
2006-02-06 18:45:00,80.984,80.984,80.965,80.977,12800000.0
2006-02-06 18:47:00,80.984,81.004,80.981,80.981,14400000.0
2006-02-06 18:48:00,80.994,80.994,80.975,80.975,28800000.0
2006-02-06 18:49:00,80.976,80.976,80.962,80.962,24000000.0
2006-02-06 18:50:00,80.963,80.963,80.953,80.953,46400000.0
2006-02-06 18:51:00,80.967,80.985,80.956,80.985,12800000.0
2006-02-06 18:52:00,80.969,80.969,80.956,80.956,18600000.0
2006-02-06 18:54:00,80.976,80.987,80.975,80.979,19200000.0
2006-02-06 18:55:00,80.978,80.991,80.975,80.98,22400000.0
2006-02-06 18:56:00,80.978,80.978,80.967,80.977,16000000.0
2006-02-06 18:57:00,80.996,80.996,80.982,80.982,19200000.0
2006-02-06 18:58:00,80.979,80.983,80.977,80.983,32000000.0
2006-02-06 18:59:00,80.987,80.994,80.987,80.992,32000000.0
2006-02-06 19:00:00,80.994,81.007,80.994,81.007,14400000.0
2006-02-06 19:01:00,81.008,81.008,80.992,80.992,10600000.0
2006-02-06 19:02:00,81.0,81.018,81.0,81.017,42600000.0
2006-02-06 19:03:00,81.018,81.037,81.018,81.037,14400000.0
2006-02-06 19:04:00,81.037,81.037,81.02,81.02,14400000.0
2006-02-06 19:07:00,81.026,81.036,81.026,81.034,35200000.0
2006-02-06 19:08:00,81.043,81.043,81.019,81.019,22400000.0
2006-02-06 19:09:00,81.007,81.017,80.989,80.989,12800000.0
2006-02-06 19:10:00,80.989,81.001,80.989,81.001,17000000.0
2006-02-06 19:11:00,81.008,81.015,81.007,81.012,17600000.0
2006-02-06 19:13:00,81.021,81.04,81.021,81.04,16000000.0
2006-02-06 19:14:00,81.029,81.043,81.029,81.042,12800000.0
2006-02-06 19:15:00,81.042,81.042,81.002,81.002,16000000.0
2006-02-06 19:16:00,81.009,81.013,80.994,81.001,12800000.0
2006-02-06 19:17:00,81.006,81.019,81.005,81.019,14400000.0
2006-02-06 19:18:00,81.021,81.022,81.009,81.015,32000000.0
2006-02-06 19:19:00,81.009,81.033,81.009,81.033,11200000.0
2006-02-06 19:20:00,81.039,81.04,81.028,81.034,14400000.0
2006-02-06 19:21:00,81.027,81.034,81.027,81.032,17600000.0
2006-02-06 19:22:00,81.018,81.018,81.0,81.0,14400000.0
2006-02-06 19:23:00,80.997,81.008,80.994,81.0,16000000.0
2006-02-06 19:24:00,81.002,81.012,80.997,81.01,48000000.0
2006-02-06 19:25:00,81.011,81.019,81.011,81.018,12800000.0
2006-02-06 19:26:00,81.008,81.031,81.008,81.031,41600000.0
2006-02-06 19:27:00,81.02,81.024,81.018,81.021,14400000.0
2006-02-06 19:28:00,81.016,81.026,81.004,81.026,12800000.0
2006-02-06 19:30:00,81.028,81.028,81.012,81.012,11200000.0
2006-02-06 19:31:00,81.005,81.006,81.002,81.002,11200000.0
2006-02-06 19:32:00,81.005,81.017,81.005,81.008,11200000.0
2006-02-06 19:33:00,81.016,81.016,81.003,81.01,12800000.0
2006-02-06 19:34:00,81.01,81.02,81.009,81.018,12800000.0
2006-02-06 19:35:00,81.015,81.025,81.011,81.025,17000000.0
2006-02-06 19:36:00,81.025,81.025,81.002,81.002,16000000.0
2006-02-06 19:37:00,80.991,81.002,80.991,81.0,11200000.0
2006-02-06 19:38:00,80.995,81.005,80.995,80.997,11200000.0
2006-02-06 19:39:00,80.988,80.996,80.988,80.992,13200000.0
2006-02-06 19:40:00,80.969,80.985,80.969,80.984,11200000.0
2006-02-06 19:41:00,80.967,80.967,80.956,80.959,10600000.0
2006-02-06 19:42:00,80.961,80.981,80.961,80.981,11200000.0
2006-02-06 19:43:00,80.974,80.986,80.97,80.986,11200000.0
2006-02-06 19:44:00,80.996,81.002,80.989,80.994,11600000.0
2006-02-06 19:45:00,81.018,81.023,81.012,81.014,16000000.0
2006-02-06 19:46:00,80.997,80.997,80.976,80.976,8000000.0
2006-02-06 19:47:00,80.972,80.984,80.972,80.984,9600000.0
2006-02-06 19:48:00,80.991,80.999,80.983,80.993,12800000.0
2006-02-06 19:49:00,80.992,80.994,80.989,80.994,30400000.0
2006-02-06 19:50:00,80.985,81.003,80.985,81.002,12800000.0
2006-02-06 19:52:00,80.975,80.996,80.975,80.988,16400000.0
2006-02-06 19:53:00,80.995,81.008,80.993,81.008,11200000.0
2006-02-06 19:54:00,81.005,81.005,80.991,80.991,12800000.0
2006-02-06 19:55:00,80.994,80.999,80.994,80.999,11200000.0
2006-02-06 19:56:00,80.994,80.998,80.985,80.992,16000000.0
2006-02-06 19:58:00,80.991,80.991,80.981,80.982,11200000.0
2006-02-06 19:59:00,80.964,80.964,80.961,80.964,9600000.0
2006-02-06 20:01:00,80.963,80.964,80.955,80.955,12800000.0
2006-02-06 20:02:00,80.957,80.962,80.953,80.955,17600000.0
2006-02-06 20:04:00,80.948,80.963,80.948,80.963,30400000.0
2006-02-06 20:05:00,80.971,80.975,80.963,80.973,12800000.0
2006-02-06 20:06:00,80.971,80.98,80.971,80.98,11200000.0
2006-02-06 20:08:00,80.983,80.991,80.976,80.977,38400000.0
2006-02-06 20:10:00,80.972,80.993,80.972,80.993,14400000.0
2006-02-06 20:11:00,81.001,81.015,81.001,81.009,11200000.0
2006-02-06 20:12:00,81.019,81.031,81.019,81.03,11600000.0
2006-02-06 20:13:00,81.032,81.048,81.032,81.048,11200000.0
2006-02-06 20:15:00,81.051,81.051,81.03,81.041,11200000.0
2006-02-06 20:16:00,81.039,81.039,81.032,81.035,28800000.0
2006-02-06 20:17:00,81.03,81.033,81.021,81.025,33600000.0
2006-02-06 20:18:00,81.028,81.029,81.018,81.029,11200000.0
2006-02-06 20:21:00,81.034,81.042,81.031,81.042,12800000.0
2006-02-06 20:22:00,81.043,81.063,81.043,81.063,14400000.0
2006-02-06 20:23:00,81.066,81.07,81.057,81.059,12800000.0
2006-02-06 20:24:00,81.067,81.07,81.063,81.063,16000000.0
2006-02-06 20:25:00,81.054,81.06,81.054,81.056,11200000.0
2006-02-06 20:26:00,81.048,81.048,81.038,81.048,16000000.0
2006-02-06 20:30:00,81.068,81.072,81.058,81.058,27600000.0
2006-02-06 20:31:00,81.057,81.064,81.057,81.064,11200000.0
2006-02-06 20:32:00,81.064,81.068,81.053,81.053,9000000.0
2006-02-06 20:34:00,81.067,81.067,81.063,81.067,11200000.0
2006-02-06 20:35:00,81.07,81.07,81.062,81.062,11200000.0
2006-02-06 20:36:00,81.067,81.067,81.053,81.067,16000000.0
2006-02-06 20:37:00,81.07,81.07,81.062,81.067,8000000.0
2006-02-06 20:38:00,81.049,81.057,81.038,81.039,12800000.0
2006-02-06 20:39:00,81.042,81.055,81.042,81.055,11200000.0
2006-02-06 20:40:00,81.063,81.063,81.047,81.054,11200000.0
2006-02-06 20:41:00,81.062,81.065,81.058,81.06,14400000.0
2006-02-06 20:42:00,81.064,81.07,81.061,81.066,11200000.0
2006-02-06 20:43:00,81.068,81.07,81.059,81.059,14400000.0
2006-02-06 20:45:00,81.055,81.058,81.048,81.058,12800000.0
2006-02-06 20:46:00,81.064,81.07,81.061,81.066,14400000.0
2006-02-06 20:48:00,81.07,81.07,81.063,81.065,17600000.0
2006-02-06 20:49:00,81.068,81.068,81.056,81.056,8000000.0
2006-02-06 20:50:00,81.064,81.071,81.056,81.071,14400000.0
2006-02-06 20:54:00,81.077,81.077,81.07,81.071,14400000.0
2006-02-06 20:56:00,81.068,81.068,81.062,81.062,8000000.0
2006-02-06 20:59:00,81.064,81.064,81.055,81.055,11200000.0
2006-02-06 21:00:00,81.057,81.057,81.046,81.052,17600000.0
2006-02-06 21:01:00,81.04,81.05,81.036,81.046,11200000.0
2006-02-06 21:02:00,81.049,81.053,81.042,81.042,16000000.0
2006-02-06 21:03:00,81.04,81.044,81.037,81.038,11200000.0
2006-02-06 21:05:00,81.04,81.044,81.02,81.04,12800000.0
2006-02-06 21:06:00,81.032,81.038,81.028,81.028,12800000.0
2006-02-06 21:09:00,81.015,81.033,81.014,81.022,8000000.0
2006-02-06 21:10:00,81.024,81.025,81.024,81.025,3200000.0
2006-02-06 21:11:00,81.017,81.034,81.017,81.023,12800000.0
2006-02-06 21:14:00,81.021,81.021,81.009,81.014,12800000.0
2006-02-06 21:16:00,81.02,81.021,81.018,81.018,9600000.0
2006-02-06 21:18:00,81.021,81.021,80.928,81.011,12800000.0
2006-02-06 21:19:00,81.013,81.021,81.004,81.02,17600000.0
2006-02-06 21:20:00,80.999,81.024,80.999,81.01,14400000.0
2006-02-06 21:22:00,81.0,81.0,80.986,80.992,12200000.0
2006-02-06 21:23:00,80.982,80.989,80.98,80.984,11200000.0
2006-02-06 21:26:00,80.987,80.987,80.979,80.979,11200000.0
2006-02-06 21:28:00,80.977,80.981,80.964,80.98,11200000.0
2006-02-06 21:29:00,80.979,80.989,80.979,80.985,11200000.0
2006-02-06 21:31:00,80.98,80.988,80.98,80.988,11200000.0
2006-02-06 21:40:00,80.98,80.98,80.971,80.977,10600000.0
2006-02-06 21:41:00,80.982,80.99,80.976,80.976,12800000.0
2006-02-06 21:42:00,80.988,81.002,80.979,81.002,14400000.0
2006-02-06 21:43:00,81.011,81.017,81.005,81.006,14400000.0
2006-02-06 21:45:00,81.007,81.007,80.995,81.0,17600000.0
2006-02-06 21:46:00,81.008,81.008,80.997,81.004,13800000.0
2006-02-06 21:51:00,81.009,81.015,81.005,81.005,17600000.0
2006-02-06 21:53:00,81.013,81.016,81.01,81.014,11200000.0
2006-02-06 21:55:00,81.019,81.023,81.013,81.013,11200000.0
2006-02-06 21:56:00,81.02,81.02,81.011,81.011,12800000.0
2006-02-06 21:58:00,81.004,81.017,81.003,81.017,17600000.0
2006-02-06 21:59:00,81.021,81.021,81.011,81.011,12800000.0
2006-02-06 22:01:00,81.021,81.021,81.012,81.012,10600000.0
2006-02-06 22:02:00,81.009,81.009,81.0,81.003,15400000.0
2006-02-06 22:04:00,80.999,81.002,80.994,80.997,15400000.0
2006-02-06 22:05:00,80.993,80.995,80.988,80.988,11200000.0
2006-02-06 22:06:00,80.991,80.992,80.99,80.991,8000000.0
2006-02-06 22:07:00,80.986,80.987,80.983,80.987,16000000.0
2006-02-06 22:09:00,80.985,80.999,80.978,80.999,12800000.0
2006-02-06 22:10:00,81.008,81.015,81.008,81.012,12200000.0
2006-02-06 22:11:00,81.023,81.032,81.022,81.032,8000000.0
2006-02-06 22:14:00,81.034,81.035,81.025,81.028,12800000.0
2006-02-06 22:21:00,81.033,81.035,81.03,81.03,17000000.0
2006-02-06 22:25:00,81.029,81.029,81.019,81.019,9600000.0
2006-02-06 22:26:00,81.016,81.024,81.016,81.018,17600000.0
2006-02-06 22:27:00,81.006,81.006,80.998,80.998,12800000.0
2006-02-06 22:29:00,81.001,81.009,80.996,81.001,16000000.0
2006-02-06 22:30:00,81.013,81.023,81.012,81.019,17000000.0
2006-02-06 22:31:00,81.024,81.032,81.023,81.023,12800000.0
2006-02-06 22:32:00,81.027,81.034,80.971,81.031,11200000.0
2006-02-06 22:33:00,81.029,81.03,81.014,81.019,11200000.0
2006-02-06 22:37:00,81.023,81.023,81.013,81.013,25600000.0
2006-02-06 22:39:00,81.027,81.035,81.027,81.035,12800000.0
2006-02-06 22:41:00,81.03,81.03,81.018,81.024,11200000.0
2006-02-06 22:45:00,81.019,81.019,81.006,81.009,16000000.0
2006-02-06 22:46:00,81.01,81.01,81.0,81.007,10600000.0
2006-02-06 22:48:00,81.001,81.005,80.999,80.999,8000000.0
2006-02-06 22:50:00,81.009,81.009,80.993,80.995,11200000.0
2006-02-06 22:51:00,81.001,81.006,81.001,81.006,11200000.0
2006-02-06 22:52:00,81.001,81.014,81.001,81.014,11200000.0
2006-02-06 22:53:00,81.014,81.015,81.009,81.01,11200000.0
2006-02-06 22:54:00,81.013,81.017,81.003,81.017,11200000.0
2006-02-06 22:55:00,81.01,81.021,81.01,81.021,12800000.0
2006-02-06 22:59:00,81.007,81.011,81.002,81.002,17600000.0
2006-02-06 23:01:00,81.008,81.017,81.007,81.009,14400000.0
2006-02-06 23:02:00,81.011,81.013,81.002,81.008,17600000.0
2006-02-06 23:03:00,81.009,81.015,81.002,81.002,16400000.0
2006-02-06 23:04:00,81.006,81.013,80.999,81.007,10600000.0
2006-02-06 23:06:00,81.003,81.007,81.003,81.007,12800000.0
2006-02-06 23:08:00,81.014,81.017,81.007,81.012,11200000.0
2006-02-06 23:11:00,81.011,81.011,81.007,81.009,11200000.0
2006-02-06 23:12:00,81.019,81.028,81.018,81.028,16000000.0
2006-02-06 23:17:00,81.031,81.036,81.031,81.032,11200000.0
2006-02-06 23:20:00,81.031,81.04,81.026,81.04,14400000.0
2006-02-06 23:21:00,81.022,81.041,81.022,81.033,16000000.0
2006-02-06 23:22:00,81.025,81.025,81.013,81.013,12800000.0
2006-02-06 23:23:00,81.019,81.024,81.015,81.018,12800000.0
2006-02-06 23:26:00,81.028,81.037,81.026,81.037,12800000.0
2006-02-06 23:27:00,81.036,81.036,81.028,81.036,17600000.0
2006-02-06 23:32:00,81.023,81.033,81.023,81.033,17600000.0
2006-02-06 23:33:00,81.028,81.028,81.016,81.016,12800000.0
2006-02-06 23:34:00,81.026,81.028,81.022,81.028,16000000.0
2006-02-06 23:35:00,81.021,81.022,81.013,81.016,16000000.0
2006-02-06 23:36:00,81.021,81.027,81.017,81.017,12800000.0
2006-02-06 23:38:00,81.009,81.027,81.009,81.027,11200000.0
2006-02-06 23:39:00,81.025,81.03,81.018,81.019,11200000.0
2006-02-06 23:43:00,81.012,81.012,81.003,81.012,11200000.0
2006-02-06 23:47:00,81.021,81.024,81.019,81.021,12800000.0
2006-02-06 23:48:00,81.014,81.023,80.959,81.023,8000000.0
2006-02-06 23:49:00,81.021,81.023,81.01,81.018,12800000.0
2006-02-06 23:50:00,81.014,81.022,81.011,81.022,11200000.0
2006-02-06 23:52:00,81.02,81.023,81.01,81.023,12800000.0
2006-02-06 23:56:00,80.944,81.067,80.944,81.027,10600000.0
2006-02-06 23:57:00,81.019,81.022,81.016,81.02,16000000.0
2006-02-07 00:22:00,81.011,81.029,81.011,81.011,17600000.0
2006-02-07 00:23:00,81.02,81.02,81.004,81.004,12800000.0
2006-02-07 00:24:00,81.009,81.009,80.994,81.009,14400000.0
2006-02-07 00:26:00,81.007,81.007,81.003,81.005,12800000.0
2006-02-07 00:29:00,80.996,81.003,80.996,81.003,8000000.0
2006-02-07 00:30:00,80.997,80.997,80.979,80.984,8000000.0
2006-02-07 00:31:00,80.988,80.998,80.985,80.998,12800000.0
2006-02-07 00:34:00,80.994,80.994,80.982,80.985,19200000.0
2006-02-07 00:35:00,80.981,80.982,80.973,80.974,12800000.0
2006-02-07 00:36:00,80.97,80.981,80.959,80.981,12800000.0
2006-02-07 00:37:00,80.974,80.974,80.968,80.969,12800000.0
2006-02-07 00:38:00,80.97,80.97,80.949,80.964,12800000.0
2006-02-07 00:40:00,80.987,80.994,80.987,80.994,8000000.0
2006-02-07 00:44:00,80.984,80.993,80.968,80.993,17600000.0
2006-02-07 00:45:00,80.992,81.001,80.992,80.995,12800000.0
2006-02-07 00:46:00,80.998,81.009,80.995,81.004,14400000.0
2006-02-07 00:47:00,81.003,81.006,80.997,81.0,12800000.0
2006-02-07 00:48:00,80.999,80.999,80.987,80.987,12200000.0
2006-02-07 00:49:00,80.989,80.989,80.972,80.972,11200000.0
2006-02-07 00:51:00,80.986,80.991,80.968,80.991,11200000.0
2006-02-07 00:53:00,80.988,80.999,80.988,80.991,11200000.0
2006-02-07 00:55:00,80.987,80.991,80.98,80.982,12800000.0
2006-02-07 00:56:00,80.994,81.0,80.991,80.993,12800000.0
2006-02-07 00:57:00,80.993,80.993,80.972,80.972,12800000.0
2006-02-07 00:58:00,80.953,80.975,80.952,80.975,12800000.0
2006-02-07 00:59:00,80.989,80.989,80.963,80.963,11200000.0
2006-02-07 01:00:00,80.965,80.976,80.965,80.974,16000000.0
2006-02-07 01:01:00,80.972,80.972,80.958,80.958,14400000.0
2006-02-07 01:02:00,80.962,80.982,80.962,80.982,8000000.0
2006-02-07 01:04:00,81.0,81.004,80.998,80.999,12800000.0
2006-02-07 01:05:00,80.994,81.012,80.969,81.012,11200000.0
2006-02-07 01:06:00,81.037,81.064,80.993,81.043,12800000.0
2006-02-07 01:07:00,81.039,81.048,81.036,81.037,12800000.0
2006-02-07 01:09:00,81.029,81.034,81.026,81.034,17600000.0
2006-02-07 01:10:00,81.038,81.053,81.038,81.053,16000000.0
2006-02-07 01:12:00,81.049,81.049,81.038,81.039,16000000.0
2006-02-07 01:13:00,81.048,81.061,81.044,81.061,8000000.0
2006-02-07 01:15:00,81.054,81.054,81.041,81.041,12800000.0
2006-02-07 01:16:00,81.04,81.049,81.04,81.043,25600000.0
2006-02-07 01:17:00,81.042,81.051,81.036,81.049,11200000.0
2006-02-07 01:18:00,81.054,81.054,81.042,81.045,12800000.0
2006-02-07 01:19:00,81.046,81.052,81.034,81.052,16000000.0
2006-02-07 01:21:00,81.053,81.053,81.024,81.024,12800000.0
2006-02-07 01:22:00,81.033,81.038,81.03,81.033,12800000.0
2006-02-07 01:23:00,81.015,81.015,81.003,81.011,11200000.0
2006-02-07 01:25:00,81.008,81.017,81.003,81.016,12800000.0
2006-02-07 01:26:00,81.017,81.017,81.007,81.009,10600000.0
2006-02-07 01:27:00,81.009,81.021,81.009,81.021,13200000.0
2006-02-07 01:28:00,81.029,81.038,81.029,81.035,17600000.0
2006-02-07 01:30:00,81.04,81.04,81.028,81.028,11200000.0
2006-02-07 01:32:00,81.022,81.034,81.022,81.034,12800000.0
2006-02-07 01:33:00,81.038,81.038,81.02,81.033,11200000.0
2006-02-07 01:35:00,81.051,81.058,81.048,81.056,14400000.0
2006-02-07 01:37:00,81.056,81.059,81.044,81.058,14400000.0
2006-02-07 01:38:00,81.045,81.045,81.026,81.033,17600000.0
2006-02-07 01:39:00,81.036,81.039,81.027,81.039,14400000.0
2006-02-07 01:40:00,81.035,81.039,81.02,81.031,11200000.0
2006-02-07 01:41:00,81.029,81.037,81.027,81.031,12800000.0
2006-02-07 01:42:00,81.031,81.037,81.031,81.037,11200000.0
2006-02-07 01:43:00,81.058,81.068,81.057,81.068,11200000.0
2006-02-07 01:44:00,81.061,81.061,81.041,81.051,12800000.0
2006-02-07 01:45:00,81.06,81.062,81.049,81.062,16000000.0
2006-02-07 01:46:00,81.054,81.078,81.054,81.078,16400000.0
2006-02-07 01:47:00,81.076,81.077,81.068,81.068,14400000.0
2006-02-07 01:48:00,81.083,81.1,81.083,81.099,12800000.0
2006-02-07 01:49:00,81.112,81.118,81.11,81.111,16000000.0
2006-02-07 01:50:00,81.111,81.111,81.1,81.1,14400000.0
2006-02-07 01:51:00,81.103,81.113,81.103,81.113,11200000.0
2006-02-07 01:52:00,81.135,81.135,81.128,81.129,20800000.0
2006-02-07 01:53:00,81.125,81.125,81.111,81.111,14400000.0
2006-02-07 01:54:00,81.11,81.117,81.11,81.117,8000000.0
2006-02-07 01:55:00,81.104,81.104,81.095,81.095,12800000.0
2006-02-07 01:57:00,81.095,81.1,81.092,81.1,11200000.0
2006-02-07 01:58:00,81.102,81.103,81.101,81.101,11200000.0
2006-02-07 02:01:00,81.102,81.115,81.101,81.114,17600000.0
2006-02-07 02:03:00,81.106,81.109,81.095,81.099,16000000.0
2006-02-07 02:04:00,81.093,81.096,81.086,81.086,12800000.0
2006-02-07 02:05:00,81.085,81.085,81.075,81.082,12800000.0
2006-02-07 02:06:00,81.092,81.099,81.092,81.093,12800000.0
2006-02-07 02:07:00,81.099,81.112,81.096,81.1,12800000.0
2006-02-07 02:08:00,81.096,81.107,81.09,81.107,17600000.0
2006-02-07 02:09:00,81.113,81.119,81.108,81.119,16000000.0
2006-02-07 02:10:00,81.105,81.11,81.101,81.101,9600000.0
2006-02-07 02:11:00,81.113,81.121,81.108,81.116,12800000.0
2006-02-07 02:12:00,81.104,81.104,81.096,81.098,11200000.0
2006-02-07 02:13:00,81.102,81.115,81.102,81.11,11200000.0
2006-02-07 02:14:00,81.116,81.121,81.113,81.113,11200000.0
2006-02-07 02:15:00,81.112,81.112,81.093,81.093,11200000.0
2006-02-07 02:16:00,81.104,81.117,81.048,81.117,9600000.0
2006-02-07 02:17:00,81.116,81.117,81.109,81.109,11200000.0
2006-02-07 02:18:00,81.106,81.106,81.093,81.104,12800000.0
2006-02-07 02:19:00,81.102,81.115,81.102,81.114,12800000.0
2006-02-07 02:20:00,81.113,81.117,81.113,81.114,8000000.0
2006-02-07 02:21:00,81.113,81.135,81.113,81.132,17600000.0
2006-02-07 02:22:00,81.123,81.123,81.109,81.109,12800000.0
2006-02-07 02:24:00,81.099,81.107,81.011,81.091,10600000.0
2006-02-07 02:25:00,81.091,81.094,81.075,81.075,17600000.0
2006-02-07 02:26:00,81.077,81.087,81.066,81.086,17600000.0
2006-02-07 02:27:00,81.085,81.088,81.08,81.086,17000000.0
2006-02-07 02:29:00,81.081,81.086,81.075,81.082,11200000.0
2006-02-07 02:30:00,81.079,81.089,81.079,81.086,11200000.0
2006-02-07 02:31:00,81.085,81.086,81.068,81.077,17600000.0
2006-02-07 02:32:00,81.081,81.083,81.061,81.083,11200000.0
2006-02-07 02:33:00,81.085,81.088,81.075,81.083,11200000.0
2006-02-07 02:36:00,81.097,81.106,81.097,81.106,12800000.0
2006-02-07 02:37:00,81.105,81.105,81.09,81.094,12800000.0
2006-02-07 02:38:00,81.105,81.105,81.095,81.1,12800000.0
2006-02-07 02:39:00,81.106,81.106,81.091,81.091,16000000.0
2006-02-07 02:40:00,81.095,81.109,81.093,81.105,12800000.0
2006-02-07 02:41:00,81.106,81.113,81.099,81.113,11200000.0
2006-02-07 02:42:00,81.102,81.11,81.102,81.107,12800000.0
2006-02-07 02:44:00,81.114,81.119,81.11,81.115,12800000.0
2006-02-07 02:46:00,81.106,81.111,81.103,81.104,12800000.0
2006-02-07 02:48:00,81.104,81.12,81.104,81.118,14400000.0
2006-02-07 02:49:00,81.125,81.125,81.117,81.121,17600000.0
2006-02-07 02:50:00,81.119,81.119,81.111,81.114,11200000.0
2006-02-07 02:51:00,81.106,81.116,81.097,81.116,11200000.0
2006-02-07 02:52:00,81.115,81.115,81.046,81.101,11200000.0
2006-02-07 02:53:00,81.104,81.111,81.091,81.091,11200000.0
2006-02-07 02:54:00,81.008,81.095,81.008,81.095,11200000.0
2006-02-07 02:55:00,81.104,81.104,81.095,81.096,11200000.0
2006-02-07 02:56:00,81.106,81.118,81.105,81.105,11200000.0
2006-02-07 02:57:00,81.087,81.108,81.087,81.108,11200000.0
2006-02-07 02:58:00,81.096,81.1,81.081,81.095,8000000.0
2006-02-07 02:59:00,81.095,81.103,81.095,81.097,11200000.0
2006-02-07 03:01:00,81.084,81.088,81.07,81.07,11200000.0
2006-02-07 03:02:00,81.074,81.074,81.07,81.071,11200000.0
2006-02-07 03:03:00,81.074,81.094,81.074,81.094,14400000.0
2006-02-07 03:04:00,81.092,81.102,81.091,81.102,11200000.0
2006-02-07 03:06:00,81.114,81.115,81.105,81.109,16000000.0
2006-02-07 03:07:00,81.094,81.096,81.077,81.077,14400000.0
2006-02-07 03:08:00,81.08,81.084,81.068,81.076,11200000.0
2006-02-07 03:10:00,81.079,81.079,81.063,81.065,16000000.0
2006-02-07 03:11:00,81.073,81.089,81.073,81.084,11200000.0
2006-02-07 03:12:00,81.084,81.088,81.06,81.06,17600000.0
2006-02-07 03:13:00,81.083,81.09,81.081,81.09,16000000.0
2006-02-07 03:14:00,81.106,81.106,81.098,81.098,11200000.0
2006-02-07 03:15:00,81.101,81.104,81.098,81.1,17600000.0
2006-02-07 03:16:00,81.095,81.105,81.093,81.1,14400000.0
2006-02-07 03:17:00,81.101,81.109,81.092,81.109,11200000.0
2006-02-07 03:18:00,81.107,81.115,81.106,81.115,12800000.0
2006-02-07 03:19:00,81.127,81.129,81.12,81.121,12800000.0
2006-02-07 03:20:00,81.112,81.122,81.112,81.117,12800000.0
2006-02-07 03:22:00,81.111,81.115,81.107,81.107,11200000.0
2006-02-07 03:23:00,81.114,81.114,81.101,81.112,9600000.0
2006-02-07 03:24:00,81.106,81.113,81.102,81.113,9000000.0
2006-02-07 03:26:00,81.139,81.148,81.128,81.128,12800000.0
2006-02-07 03:27:00,81.138,81.145,81.136,81.143,14400000.0
2006-02-07 03:28:00,81.145,81.145,81.133,81.133,11200000.0
2006-02-07 03:29:00,81.126,81.14,81.126,81.132,12800000.0
2006-02-07 03:30:00,81.146,81.15,81.085,81.149,17600000.0
2006-02-07 03:31:00,81.144,81.144,81.117,81.117,12800000.0
2006-02-07 03:32:00,81.129,81.139,81.129,81.139,8000000.0
2006-02-07 03:33:00,81.163,81.167,81.134,81.134,11200000.0
2006-02-07 03:34:00,81.128,81.135,81.126,81.135,11200000.0
2006-02-07 03:35:00,81.131,81.136,81.12,81.135,17600000.0
2006-02-07 03:36:00,81.143,81.143,81.123,81.123,11200000.0
2006-02-07 03:37:00,81.116,81.128,81.116,81.121,17600000.0
2006-02-07 03:40:00,81.125,81.126,81.115,81.115,12800000.0
2006-02-07 03:41:00,81.113,81.123,81.112,81.121,11200000.0
2006-02-07 03:42:00,81.121,81.123,81.112,81.112,12800000.0
2006-02-07 03:43:00,81.112,81.116,81.098,81.116,11200000.0
2006-02-07 03:44:00,81.119,81.122,81.108,81.121,12800000.0
2006-02-07 03:45:00,81.105,81.113,81.091,81.091,11200000.0
2006-02-07 03:46:00,81.07,81.077,81.07,81.077,11200000.0
2006-02-07 03:47:00,81.079,81.079,81.068,81.068,11200000.0
2006-02-07 03:48:00,81.083,81.084,81.079,81.079,11200000.0
2006-02-07 03:49:00,81.074,81.079,81.07,81.077,16000000.0
2006-02-07 03:50:00,81.082,81.084,81.077,81.077,11200000.0
2006-02-07 03:51:00,81.074,81.081,81.068,81.081,8000000.0
2006-02-07 03:52:00,81.079,81.079,81.051,81.058,14400000.0
2006-02-07 03:53:00,81.041,81.041,81.036,81.036,9600000.0
2006-02-07 03:54:00,81.046,81.06,81.041,81.06,14400000.0
2006-02-07 03:55:00,81.06,81.061,81.039,81.05,14400000.0
2006-02-07 03:56:00,81.051,81.058,81.048,81.055,12800000.0
2006-02-07 03:57:00,81.068,81.068,81.046,81.06,12800000.0
2006-02-07 03:59:00,81.077,81.077,81.067,81.068,12800000.0
2006-02-07 04:00:00,81.064,81.064,81.044,81.044,14400000.0
2006-02-07 04:02:00,81.048,81.075,81.048,81.075,8000000.0
2006-02-07 04:03:00,81.087,81.095,81.085,81.085,12800000.0
2006-02-07 04:04:00,81.085,81.1,81.085,81.099,12800000.0
2006-02-07 04:06:00,81.115,81.127,81.115,81.126,14400000.0
2006-02-07 04:07:00,81.119,81.135,81.119,81.122,14400000.0
2006-02-07 04:08:00,81.128,81.128,81.121,81.127,11200000.0
2006-02-07 04:09:00,81.124,81.124,81.114,81.117,11200000.0
2006-02-07 04:10:00,81.101,81.101,81.092,81.096,14400000.0
2006-02-07 04:11:00,81.099,81.105,81.095,81.105,12800000.0
2006-02-07 04:12:00,81.109,81.109,81.096,81.1,16000000.0
2006-02-07 04:13:00,81.101,81.107,81.095,81.105,11200000.0
2006-02-07 04:14:00,81.111,81.112,81.107,81.107,11200000.0
2006-02-07 04:15:00,81.111,81.111,81.101,81.104,12800000.0
2006-02-07 04:16:00,81.108,81.108,81.095,81.096,11200000.0
2006-02-07 04:17:00,81.1,81.1,81.08,81.08,14400000.0
2006-02-07 04:18:00,81.085,81.1,81.084,81.1,12800000.0
2006-02-07 04:21:00,81.094,81.095,81.09,81.095,11200000.0
2006-02-07 04:22:00,81.091,81.101,81.087,81.094,16000000.0
2006-02-07 04:23:00,81.098,81.102,81.095,81.097,12800000.0
2006-02-07 04:24:00,81.11,81.135,81.11,81.135,12800000.0
2006-02-07 04:25:00,81.128,81.128,81.116,81.12,14400000.0
2006-02-07 04:26:00,81.117,81.132,81.112,81.112,13800000.0
2006-02-07 04:27:00,81.124,81.136,81.124,81.131,9600000.0
2006-02-07 04:28:00,81.126,81.134,81.123,81.134,11200000.0
2006-02-07 04:30:00,81.131,81.141,81.13,81.13,12200000.0
2006-02-07 04:31:00,81.138,81.138,81.116,81.134,12800000.0
2006-02-07 04:32:00,81.133,81.145,81.132,81.137,12800000.0
2006-02-07 04:33:00,81.129,81.131,81.123,81.131,15400000.0
2006-02-07 04:34:00,81.13,81.13,81.117,81.125,12800000.0
2006-02-07 04:35:00,81.134,81.134,81.113,81.116,12800000.0
2006-02-07 04:36:00,81.111,81.111,81.093,81.093,6400000.0
2006-02-07 04:37:00,81.1,81.106,81.097,81.103,12800000.0
2006-02-07 04:38:00,81.108,81.108,81.101,81.108,9600000.0
2006-02-07 04:39:00,81.096,81.111,81.088,81.106,12800000.0
2006-02-07 04:40:00,81.107,81.107,81.094,81.095,11200000.0
2006-02-07 04:41:00,81.09,81.09,81.074,81.085,11200000.0
2006-02-07 04:42:00,81.107,81.114,81.095,81.105,12800000.0
2006-02-07 04:44:00,81.104,81.104,81.098,81.098,9600000.0
2006-02-07 04:45:00,81.097,81.101,81.096,81.096,12200000.0
2006-02-07 04:46:00,81.109,81.116,81.107,81.11,14400000.0
2006-02-07 04:47:00,81.104,81.107,81.101,81.106,11200000.0
2006-02-07 04:48:00,81.106,81.106,81.093,81.093,12800000.0
2006-02-07 04:49:00,81.091,81.119,81.091,81.119,11200000.0
2006-02-07 04:50:00,81.125,81.125,81.113,81.113,11200000.0
2006-02-07 04:51:00,81.118,81.121,81.029,81.114,14400000.0
2006-02-07 04:52:00,81.108,81.111,81.104,81.107,11200000.0
2006-02-07 04:53:00,81.111,81.112,81.107,81.108,9600000.0
2006-02-07 04:54:00,81.1,81.106,81.098,81.106,12800000.0
2006-02-07 04:55:00,81.106,81.106,81.098,81.101,11200000.0
2006-02-07 04:56:00,81.108,81.114,81.106,81.113,17600000.0
2006-02-07 04:57:00,81.118,81.127,81.108,81.127,11200000.0
2006-02-07 04:58:00,81.131,81.132,81.129,81.129,8000000.0
2006-02-07 05:00:00,81.123,81.141,81.123,81.139,11200000.0
2006-02-07 05:01:00,81.139,81.141,81.131,81.139,14400000.0
2006-02-07 05:02:00,81.143,81.143,81.131,81.133,14400000.0
2006-02-07 05:03:00,81.122,81.136,81.119,81.12,12800000.0
2006-02-07 05:04:00,81.128,81.129,81.118,81.124,8000000.0
2006-02-07 05:05:00,81.105,81.117,81.105,81.117,11200000.0
2006-02-07 05:06:00,81.117,81.117,81.104,81.104,11200000.0
2006-02-07 05:07:00,81.098,81.116,81.098,81.115,14400000.0
2006-02-07 05:08:00,81.109,81.109,81.082,81.103,11200000.0
2006-02-07 05:11:00,81.113,81.121,81.105,81.105,12800000.0
2006-02-07 05:12:00,81.1,81.1,81.085,81.085,12800000.0
2006-02-07 05:13:00,81.096,81.1,81.088,81.098,12200000.0
2006-02-07 05:15:00,81.096,81.107,81.08,81.101,16000000.0
2006-02-07 05:16:00,81.11,81.113,81.05,81.112,15400000.0
2006-02-07 05:17:00,81.105,81.12,81.102,81.12,10600000.0
2006-02-07 05:18:00,81.13,81.137,81.119,81.137,8000000.0
2006-02-07 05:19:00,81.129,81.137,81.129,81.129,16000000.0
2006-02-07 05:20:00,81.122,81.13,81.122,81.122,11200000.0
2006-02-07 05:21:00,81.124,81.132,81.113,81.123,12800000.0
2006-02-07 05:22:00,81.115,81.121,81.115,81.119,11200000.0
2006-02-07 05:23:00,81.12,81.123,81.11,81.11,12800000.0
2006-02-07 05:24:00,81.112,81.131,81.112,81.13,11200000.0
2006-02-07 05:25:00,81.133,81.142,81.118,81.118,12800000.0
2006-02-07 05:26:00,81.12,81.125,81.119,81.125,12200000.0
2006-02-07 05:27:00,81.112,81.119,81.104,81.114,12800000.0
2006-02-07 05:28:00,81.107,81.126,81.107,81.126,11200000.0
2006-02-07 05:29:00,81.116,81.133,81.116,81.128,11600000.0
2006-02-07 05:30:00,81.141,81.145,81.13,81.134,16000000.0
2006-02-07 05:31:00,81.131,81.141,81.129,81.141,17600000.0
2006-02-07 05:32:00,81.126,81.14,81.126,81.14,12800000.0
2006-02-07 05:33:00,81.141,81.145,81.134,81.134,9600000.0
2006-02-07 05:34:00,81.137,81.137,81.122,81.123,16000000.0
2006-02-07 05:35:00,81.121,81.135,81.121,81.135,11200000.0
2006-02-07 05:36:00,81.139,81.142,81.125,81.125,16000000.0
2006-02-07 05:37:00,81.13,81.137,81.129,81.132,11200000.0
2006-02-07 05:38:00,81.13,81.145,81.117,81.145,16000000.0
2006-02-07 05:39:00,81.142,81.162,81.142,81.162,11200000.0
2006-02-07 05:40:00,81.164,81.17,81.164,81.17,9600000.0
2006-02-07 05:41:00,81.176,81.177,81.173,81.176,12200000.0
2006-02-07 05:42:00,81.161,81.169,81.158,81.162,11200000.0
2006-02-07 05:43:00,81.165,81.165,81.158,81.161,11200000.0
2006-02-07 05:44:00,81.165,81.167,81.161,81.167,11200000.0
2006-02-07 05:45:00,81.154,81.164,81.154,81.164,16000000.0
2006-02-07 05:46:00,81.164,81.164,81.146,81.153,17600000.0
2006-02-07 05:48:00,81.18,81.18,81.168,81.179,9600000.0
2006-02-07 05:51:00,81.189,81.189,81.176,81.185,11200000.0
2006-02-07 05:53:00,81.18,81.185,81.169,81.169,18000000.0
2006-02-07 05:54:00,81.162,81.178,81.162,81.178,9600000.0
2006-02-07 05:55:00,81.107,81.179,81.107,81.179,11200000.0
2006-02-07 05:56:00,81.182,81.209,81.182,81.209,12800000.0
2006-02-07 05:57:00,81.213,81.224,81.21,81.224,12800000.0
2006-02-07 05:58:00,81.215,81.215,81.122,81.183,12800000.0
2006-02-07 05:59:00,81.188,81.188,81.17,81.174,12800000.0
2006-02-07 06:00:00,81.182,81.182,81.177,81.177,8000000.0
2006-02-07 06:01:00,81.18,81.183,81.165,81.173,11200000.0
2006-02-07 06:02:00,81.17,81.17,81.148,81.148,12800000.0
2006-02-07 06:03:00,81.167,81.183,81.165,81.183,11200000.0
2006-02-07 06:04:00,81.187,81.19,81.172,81.181,16000000.0
2006-02-07 06:05:00,81.179,81.186,81.173,81.18,14400000.0
2006-02-07 06:06:00,81.184,81.184,81.159,81.159,12800000.0
2006-02-07 06:07:00,81.165,81.166,81.158,81.164,11200000.0
2006-02-07 06:09:00,81.163,81.168,81.162,81.168,11200000.0
2006-02-07 06:10:00,81.161,81.166,81.076,81.157,11200000.0
2006-02-07 06:11:00,81.16,81.167,81.155,81.163,17600000.0
2006-02-07 06:12:00,81.155,81.155,81.147,81.151,11200000.0
2006-02-07 06:13:00,81.158,81.167,81.142,81.16,12800000.0
2006-02-07 06:15:00,81.165,81.17,81.165,81.166,8000000.0
2006-02-07 06:17:00,81.163,81.168,81.16,81.168,12800000.0
2006-02-07 06:18:00,81.17,81.17,81.16,81.16,12800000.0
2006-02-07 06:19:00,81.172,81.187,81.172,81.187,12800000.0
2006-02-07 06:20:00,81.185,81.185,81.157,81.157,16000000.0
2006-02-07 06:21:00,81.159,81.163,81.156,81.156,12800000.0
2006-02-07 06:22:00,81.165,81.172,81.165,81.168,12800000.0
2006-02-07 06:23:00,81.161,81.161,81.154,81.154,8000000.0
2006-02-07 06:24:00,81.159,81.166,81.154,81.166,8000000.0
2006-02-07 06:25:00,81.173,81.173,81.153,81.168,12800000.0
2006-02-07 06:26:00,81.163,81.163,81.151,81.156,12800000.0
2006-02-07 06:27:00,81.165,81.172,81.157,81.166,14400000.0
2006-02-07 06:29:00,81.154,81.168,81.154,81.168,11200000.0
2006-02-07 06:31:00,81.166,81.166,81.154,81.165,14400000.0
2006-02-07 06:32:00,81.165,81.172,81.157,81.167,12800000.0
2006-02-07 06:34:00,81.148,81.175,81.148,81.166,12800000.0
2006-02-07 06:35:00,81.162,81.168,81.158,81.168,12800000.0
2006-02-07 06:36:00,81.174,81.182,81.167,81.175,14400000.0
2006-02-07 06:37:00,81.185,81.187,81.183,81.186,12800000.0
2006-02-07 06:38:00,81.185,81.188,81.18,81.185,16000000.0
2006-02-07 06:39:00,81.184,81.188,81.173,81.186,11200000.0
2006-02-07 06:40:00,81.187,81.194,81.181,81.194,9600000.0
2006-02-07 06:41:00,81.194,81.194,81.183,81.188,12800000.0
2006-02-07 06:42:00,81.173,81.175,81.162,81.162,9600000.0
2006-02-07 06:43:00,81.091,81.16,81.091,81.159,16000000.0
2006-02-07 06:44:00,81.155,81.161,81.146,81.157,17000000.0
2006-02-07 06:46:00,81.16,81.161,81.156,81.161,12800000.0
2006-02-07 06:47:00,81.163,81.164,81.156,81.161,12800000.0
2006-02-07 06:48:00,81.164,81.168,81.154,81.154,17600000.0
2006-02-07 06:49:00,81.148,81.162,81.143,81.162,17600000.0
2006-02-07 06:50:00,81.155,81.166,81.155,81.155,14400000.0
2006-02-07 06:51:00,81.15,81.154,81.146,81.146,12200000.0
2006-02-07 06:52:00,81.15,81.158,81.146,81.157,12800000.0
2006-02-07 06:54:00,81.157,81.157,81.146,81.147,14800000.0
2006-02-07 06:55:00,81.137,81.143,81.134,81.134,9600000.0
2006-02-07 06:59:00,81.155,81.16,81.14,81.158,12800000.0
2006-02-07 07:00:00,81.16,81.16,81.151,81.154,16000000.0
2006-02-07 07:01:00,81.15,81.15,81.142,81.145,17600000.0
2006-02-07 07:02:00,81.142,81.142,81.135,81.142,12800000.0
2006-02-07 07:03:00,81.132,81.143,81.131,81.143,12800000.0
2006-02-07 07:08:00,81.155,81.167,81.149,81.159,16000000.0
2006-02-07 07:10:00,81.14,81.154,81.14,81.154,4800000.0
2006-02-07 07:12:00,81.135,81.15,81.135,81.147,11200000.0
2006-02-07 07:14:00,81.133,81.152,81.133,81.142,11200000.0
2006-02-07 07:15:00,81.141,81.147,81.141,81.143,11200000.0
2006-02-07 07:16:00,81.142,81.148,81.142,81.142,11200000.0
2006-02-07 07:17:00,81.137,81.137,81.126,81.126,12800000.0
2006-02-07 07:20:00,81.132,81.138,81.128,81.129,12800000.0
2006-02-07 07:23:00,81.136,81.139,81.136,81.138,11200000.0
2006-02-07 07:24:00,81.136,81.146,81.136,81.14,14400000.0
2006-02-07 07:27:00,81.143,81.149,81.141,81.147,16000000.0
2006-02-07 07:28:00,81.146,81.157,81.146,81.157,14400000.0
2006-02-07 07:29:00,81.158,81.158,81.143,81.152,11200000.0
2006-02-07 07:30:00,81.158,81.158,81.149,81.153,11200000.0
2006-02-07 07:36:00,81.138,81.16,81.138,81.148,11200000.0
2006-02-07 07:37:00,81.143,81.143,81.136,81.136,11200000.0
2006-02-07 07:42:00,81.153,81.158,81.146,81.158,12800000.0
2006-02-07 07:44:00,81.162,81.171,81.162,81.167,11200000.0
2006-02-07 07:45:00,81.168,81.174,81.165,81.173,11200000.0
2006-02-07 07:46:00,81.177,81.177,81.17,81.17,11200000.0
2006-02-07 07:47:00,81.17,81.178,81.167,81.172,14400000.0
2006-02-07 07:48:00,81.176,81.181,81.173,81.177,14400000.0
2006-02-07 07:49:00,81.179,81.18,81.174,81.179,17000000.0
2006-02-07 07:53:00,81.174,81.182,81.171,81.182,12800000.0
2006-02-07 07:54:00,81.181,81.181,81.176,81.181,11200000.0
2006-02-07 07:57:00,81.169,81.18,81.169,81.177,11200000.0
2006-02-07 07:59:00,81.172,81.18,81.172,81.179,12200000.0
2006-02-07 08:00:00,81.185,81.192,81.183,81.189,8000000.0
2006-02-07 08:01:00,81.188,81.191,81.182,81.183,8000000.0
2006-02-07 08:03:00,81.189,81.195,81.185,81.194,11200000.0
2006-02-07 08:04:00,81.192,81.192,81.182,81.187,17600000.0
2006-02-07 08:05:00,81.189,81.224,81.189,81.223,14400000.0
2006-02-07 08:06:00,81.218,81.224,81.217,81.217,4800000.0
2006-02-07 08:07:00,81.214,81.223,81.208,81.223,11200000.0
2006-02-07 08:08:00,81.23,81.245,81.23,81.238,17000000.0
2006-02-07 08:09:00,81.237,81.241,81.222,81.222,12200000.0
2006-02-07 08:10:00,81.217,81.238,81.217,81.227,12800000.0
2006-02-07 08:11:00,81.228,81.229,81.219,81.227,11200000.0
2006-02-07 08:12:00,81.224,81.235,81.223,81.227,16000000.0
2006-02-07 08:13:00,81.229,81.23,81.222,81.222,11200000.0
2006-02-07 08:14:00,81.229,81.232,81.221,81.221,12800000.0
2006-02-07 08:15:00,81.234,81.24,81.219,81.219,16000000.0
2006-02-07 08:16:00,81.227,81.235,81.22,81.235,11200000.0
2006-02-07 08:17:00,81.23,81.23,81.216,81.218,12800000.0
2006-02-07 08:18:00,81.209,81.217,81.204,81.206,12800000.0
2006-02-07 08:19:00,81.208,81.217,81.207,81.213,14400000.0
2006-02-07 08:20:00,81.218,81.218,81.199,81.205,15400000.0
2006-02-07 08:21:00,81.209,81.214,81.192,81.192,17600000.0
2006-02-07 08:22:00,81.201,81.207,81.192,81.192,11200000.0
2006-02-07 08:23:00,81.187,81.197,81.187,81.197,11200000.0
2006-02-07 08:24:00,81.214,81.224,81.214,81.217,9600000.0
2006-02-07 08:25:00,81.21,81.219,81.21,81.218,12800000.0
2006-02-07 08:26:00,81.214,81.216,81.124,81.216,8000000.0
2006-02-07 08:30:00,81.197,81.198,81.181,81.181,11200000.0
2006-02-07 08:31:00,81.181,81.195,81.181,81.195,12800000.0
2006-02-07 08:32:00,81.196,81.198,81.193,81.195,11200000.0
2006-02-07 08:33:00,81.198,81.205,81.198,81.199,11200000.0
2006-02-07 08:34:00,81.195,81.195,81.183,81.185,9600000.0
2006-02-07 08:35:00,81.187,81.192,81.178,81.184,17600000.0
2006-02-07 08:36:00,81.198,81.216,81.198,81.205,17000000.0
2006-02-07 08:37:00,81.205,81.21,81.201,81.202,11200000.0
2006-02-07 08:38:00,81.211,81.224,81.211,81.224,11200000.0
2006-02-07 08:39:00,81.21,81.226,81.206,81.207,16000000.0
2006-02-07 08:40:00,81.207,81.218,81.207,81.213,16000000.0
2006-02-07 08:41:00,81.21,81.214,81.203,81.214,17600000.0
2006-02-07 08:42:00,81.214,81.216,81.209,81.214,12800000.0
2006-02-07 08:43:00,81.209,81.213,81.197,81.213,12800000.0
2006-02-07 08:44:00,81.212,81.212,81.189,81.189,12800000.0
2006-02-07 08:45:00,81.172,81.182,81.172,81.172,16000000.0
2006-02-07 08:46:00,81.171,81.178,81.167,81.177,10600000.0
2006-02-07 08:47:00,81.185,81.185,81.169,81.181,11200000.0
2006-02-07 08:48:00,81.192,81.192,81.183,81.183,12800000.0
2006-02-07 08:49:00,81.204,81.209,81.195,81.195,17600000.0
2006-02-07 08:50:00,81.192,81.193,81.178,81.178,12800000.0
2006-02-07 08:51:00,81.182,81.188,81.175,81.183,17600000.0
2006-02-07 08:52:00,81.187,81.193,81.173,81.193,11200000.0
2006-02-07 08:53:00,81.203,81.204,81.178,81.183,16000000.0
2006-02-07 08:54:00,81.189,81.189,81.18,81.18,3200000.0
2006-02-07 08:55:00,81.189,81.189,81.174,81.174,16000000.0
2006-02-07 08:56:00,81.194,81.197,81.194,81.195,11200000.0
2006-02-07 08:57:00,81.176,81.19,81.176,81.19,11200000.0
2006-02-07 08:58:00,81.192,81.197,81.192,81.194,9600000.0
2006-02-07 08:59:00,81.19,81.19,81.174,81.174,12800000.0
2006-02-07 09:01:00,81.175,81.178,81.169,81.173,11200000.0
2006-02-07 09:02:00,81.18,81.192,81.175,81.188,11200000.0
2006-02-07 09:03:00,81.188,81.19,81.169,81.186,16000000.0
2006-02-07 09:04:00,81.173,81.176,81.165,81.176,11200000.0
2006-02-07 09:05:00,81.167,81.181,81.167,81.181,11200000.0
2006-02-07 09:06:00,81.183,81.188,81.175,81.188,12800000.0
2006-02-07 09:07:00,81.187,81.187,81.172,81.177,12800000.0
2006-02-07 09:08:00,81.181,81.186,81.176,81.186,12800000.0
2006-02-07 09:09:00,81.181,81.187,81.172,81.187,17600000.0
2006-02-07 09:10:00,81.181,81.188,81.181,81.183,12800000.0
2006-02-07 09:11:00,81.189,81.189,81.178,81.185,13200000.0
2006-02-07 09:12:00,81.178,81.181,81.171,81.181,12800000.0
2006-02-07 09:14:00,81.182,81.189,81.18,81.186,11200000.0
2006-02-07 09:15:00,81.19,81.192,81.178,81.182,11200000.0
2006-02-07 09:16:00,81.179,81.188,81.179,81.182,12800000.0
2006-02-07 09:17:00,81.177,81.182,81.17,81.182,11200000.0
2006-02-07 09:18:00,81.177,81.185,81.174,81.185,14400000.0
2006-02-07 09:19:00,81.172,81.181,81.169,81.181,12200000.0
2006-02-07 09:20:00,81.171,81.171,81.158,81.17,16000000.0
2006-02-07 09:21:00,81.171,81.173,81.164,81.173,11200000.0
2006-02-07 09:22:00,81.18,81.18,81.168,81.174,18000000.0
2006-02-07 09:23:00,81.167,81.168,81.159,81.159,12800000.0
2006-02-07 09:24:00,81.088,81.215,81.088,81.172,11200000.0
2006-02-07 09:25:00,81.144,81.15,81.137,81.143,12800000.0
2006-02-07 09:26:00,81.131,81.131,81.103,81.121,11200000.0
2006-02-07 09:27:00,81.116,81.116,81.103,81.108,11200000.0
2006-02-07 09:28:00,81.095,81.098,81.088,81.09,12800000.0
2006-02-07 09:29:00,81.095,81.095,81.083,81.083,11200000.0
2006-02-07 09:30:00,81.09,81.1,81.09,81.09,12800000.0
2006-02-07 09:31:00,81.089,81.103,81.089,81.095,12800000.0
2006-02-07 09:32:00,81.083,81.089,81.068,81.07,14400000.0
2006-02-07 09:33:00,81.071,81.081,81.069,81.081,12800000.0
2006-02-07 09:34:00,81.092,81.094,81.083,81.083,11200000.0
2006-02-07 09:35:00,81.083,81.103,81.075,81.094,12800000.0
2006-02-07 09:36:00,81.088,81.088,81.066,81.066,9600000.0
2006-02-07 09:37:00,81.061,81.075,81.012,81.05,15400000.0
2006-02-07 09:38:00,81.061,81.064,81.033,81.033,11200000.0
2006-02-07 09:39:00,81.038,81.041,81.034,81.034,12800000.0
2006-02-07 09:40:00,81.026,81.031,81.01,81.025,14400000.0
2006-02-07 09:41:00,81.017,81.02,81.011,81.02,11200000.0
2006-02-07 09:42:00,81.021,81.029,80.995,80.995,16000000.0
2006-02-07 09:43:00,81.001,81.017,80.999,81.011,12800000.0
2006-02-07 09:44:00,81.041,81.049,81.031,81.031,13200000.0
2006-02-07 09:45:00,81.041,81.041,81.03,81.04,12800000.0
2006-02-07 09:46:00,81.043,81.043,81.018,81.018,11200000.0
2006-02-07 09:47:00,81.009,81.009,80.999,81.007,12800000.0
2006-02-07 09:48:00,81.008,81.026,81.008,81.022,11200000.0
2006-02-07 09:49:00,81.001,81.001,80.955,80.955,12800000.0
2006-02-07 09:50:00,80.938,80.946,80.936,80.937,16000000.0
2006-02-07 09:51:00,80.967,80.982,80.967,80.982,16000000.0
2006-02-07 09:52:00,80.992,80.992,80.969,80.973,14400000.0
2006-02-07 09:53:00,80.983,81.003,80.983,81.003,12800000.0
2006-02-07 09:54:00,81.014,81.014,80.996,80.996,17600000.0
2006-02-07 09:55:00,80.99,81.021,80.989,81.02,11200000.0
2006-02-07 09:56:00,81.014,81.014,80.989,80.989,14400000.0
2006-02-07 09:57:00,80.991,80.991,80.976,80.984,17600000.0
2006-02-07 09:58:00,80.984,80.998,80.898,80.998,17600000.0
2006-02-07 09:59:00,81.001,81.006,80.992,80.992,17600000.0
2006-02-07 10:00:00,81.006,81.014,81.003,81.011,11200000.0
2006-02-07 10:01:00,80.977,80.979,80.944,80.944,12800000.0
2006-02-07 10:02:00,80.935,80.935,80.912,80.931,16000000.0
2006-02-07 10:03:00,80.95,80.956,80.94,80.956,11200000.0
2006-02-07 10:04:00,80.972,80.973,80.966,80.966,8000000.0
2006-02-07 10:05:00,80.954,80.957,80.942,80.942,14400000.0
2006-02-07 10:06:00,80.949,80.974,80.949,80.959,16000000.0
2006-02-07 10:07:00,80.92,80.926,80.91,80.926,12200000.0
2006-02-07 10:08:00,80.932,80.943,80.931,80.936,11200000.0
2006-02-07 10:09:00,80.941,80.941,80.926,80.935,12800000.0
2006-02-07 10:10:00,80.941,80.948,80.935,80.941,17600000.0
2006-02-07 10:11:00,80.926,80.944,80.926,80.944,11200000.0
2006-02-07 10:12:00,80.946,80.947,80.927,80.942,12800000.0
2006-02-07 10:13:00,80.95,80.958,80.95,80.953,12800000.0
2006-02-07 10:14:00,80.961,80.965,80.942,80.942,10600000.0
2006-02-07 10:15:00,80.937,80.951,80.937,80.951,12800000.0
2006-02-07 10:16:00,80.952,80.958,80.952,80.954,12800000.0
2006-02-07 10:17:00,80.943,80.945,80.939,80.94,11200000.0
2006-02-07 10:19:00,80.935,80.936,80.928,80.936,11200000.0
2006-02-07 10:20:00,80.937,80.937,80.917,80.922,17600000.0
2006-02-07 10:21:00,80.912,80.925,80.908,80.919,15400000.0
2006-02-07 10:22:00,80.898,80.898,80.884,80.884,11200000.0
2006-02-07 10:23:00,80.9,80.908,80.897,80.897,11200000.0
2006-02-07 10:24:00,80.893,80.907,80.887,80.887,12800000.0
2006-02-07 10:25:00,80.89,80.899,80.878,80.899,11200000.0
2006-02-07 10:26:00,80.901,80.901,80.889,80.893,12800000.0
2006-02-07 10:27:00,80.903,80.903,80.877,80.882,11200000.0
2006-02-07 10:28:00,80.874,80.874,80.862,80.869,12800000.0
2006-02-07 10:29:00,80.866,80.875,80.866,80.867,11200000.0
2006-02-07 10:30:00,80.858,80.885,80.858,80.885,8000000.0
2006-02-07 10:31:00,80.9,80.923,80.9,80.923,12800000.0
2006-02-07 10:32:00,80.926,80.936,80.926,80.932,17600000.0
2006-02-07 10:33:00,80.919,80.928,80.919,80.926,11200000.0
2006-02-07 10:34:00,80.945,80.945,80.936,80.936,11200000.0
2006-02-07 10:35:00,80.938,80.945,80.933,80.934,11200000.0
2006-02-07 10:36:00,80.939,80.94,80.933,80.934,11600000.0
2006-02-07 10:37:00,80.942,80.945,80.857,80.918,11200000.0
2006-02-07 10:38:00,80.915,80.925,80.906,80.925,12800000.0
2006-02-07 10:39:00,80.921,80.926,80.901,80.901,11200000.0
2006-02-07 10:40:00,80.882,80.891,80.871,80.871,16000000.0
2006-02-07 10:41:00,80.878,80.892,80.878,80.892,12800000.0
2006-02-07 10:42:00,80.905,80.926,80.904,80.926,11200000.0
2006-02-07 10:43:00,80.909,80.911,80.893,80.911,11200000.0
2006-02-07 10:44:00,80.907,80.907,80.898,80.9,12800000.0
2006-02-07 10:45:00,80.891,80.903,80.891,80.903,12800000.0
2006-02-07 10:46:00,80.891,80.891,80.877,80.886,12800000.0
2006-02-07 10:47:00,80.865,80.865,80.814,80.824,12800000.0
2006-02-07 10:48:00,80.811,80.811,80.802,80.802,12800000.0
2006-02-07 10:49:00,80.784,80.792,80.784,80.787,11200000.0
2006-02-07 10:50:00,80.786,80.786,80.761,80.761,16000000.0
2006-02-07 10:51:00,80.765,80.774,80.765,80.77,17000000.0
2006-02-07 10:52:00,80.773,80.773,80.758,80.758,11200000.0
2006-02-07 10:53:00,80.76,80.76,80.729,80.729,11200000.0
2006-02-07 10:54:00,80.738,80.743,80.731,80.741,17600000.0
2006-02-07 10:55:00,80.72,80.723,80.695,80.695,11200000.0
2006-02-07 10:56:00,80.656,80.664,80.656,80.657,17600000.0
2006-02-07 10:57:00,80.655,80.665,80.65,80.65,15400000.0
2006-02-07 10:58:00,80.634,80.635,80.536,80.623,12800000.0
2006-02-07 10:59:00,80.644,80.644,80.607,80.607,11200000.0
2006-02-07 11:00:00,80.583,80.583,80.542,80.573,12800000.0
2006-02-07 11:01:00,80.594,80.602,80.577,80.577,12800000.0
2006-02-07 11:02:00,80.567,80.568,80.556,80.559,16000000.0
2006-02-07 11:03:00,80.546,80.546,80.512,80.519,12800000.0
2006-02-07 11:04:00,80.506,80.51,80.482,80.482,14400000.0
2006-02-07 11:05:00,80.472,80.504,80.472,80.504,17600000.0
2006-02-07 11:06:00,80.503,80.506,80.485,80.489,17600000.0
2006-02-07 11:08:00,80.419,80.481,80.419,80.48,11200000.0
2006-02-07 11:10:00,80.482,80.488,80.481,80.484,12800000.0
2006-02-07 11:11:00,80.493,80.506,80.493,80.506,11200000.0
2006-02-07 11:12:00,80.502,80.505,80.483,80.483,17600000.0
2006-02-07 11:13:00,80.472,80.48,80.45,80.457,14400000.0
2006-02-07 11:14:00,80.45,80.453,80.444,80.448,11200000.0
2006-02-07 11:15:00,80.44,80.454,80.44,80.454,11200000.0
2006-02-07 11:16:00,80.446,80.446,80.432,80.435,12800000.0
2006-02-07 11:17:00,80.453,80.48,80.453,80.48,11200000.0
2006-02-07 11:18:00,80.482,80.486,80.472,80.486,12800000.0
2006-02-07 11:19:00,80.484,80.484,80.473,80.476,17600000.0
2006-02-07 11:20:00,80.477,80.49,80.474,80.474,12800000.0
2006-02-07 11:21:00,80.491,80.491,80.48,80.491,14800000.0
2006-02-07 11:22:00,80.473,80.51,80.473,80.51,12800000.0
2006-02-07 11:23:00,80.514,80.517,80.508,80.51,11200000.0
2006-02-07 11:24:00,80.517,80.517,80.507,80.515,12800000.0
2006-02-07 11:25:00,80.493,80.501,80.482,80.488,17600000.0
2006-02-07 11:27:00,80.506,80.517,80.5,80.514,11200000.0
2006-02-07 11:28:00,80.522,80.524,80.521,80.522,14400000.0
2006-02-07 11:29:00,80.495,80.495,80.441,80.441,14400000.0
2006-02-07 11:30:00,80.443,80.464,80.427,80.427,14400000.0
2006-02-07 11:31:00,80.406,80.416,80.406,80.412,11200000.0
2006-02-07 11:32:00,80.349,80.349,80.31,80.31,17600000.0
2006-02-07 11:33:00,80.332,80.37,80.332,80.361,12800000.0
2006-02-07 11:34:00,80.381,80.381,80.363,80.366,12800000.0
2006-02-07 11:35:00,80.361,80.373,80.357,80.37,11200000.0
2006-02-07 11:36:00,80.386,80.4,80.386,80.386,12800000.0
2006-02-07 11:37:00,80.367,80.381,80.365,80.378,11200000.0
2006-02-07 11:38:00,80.398,80.413,80.398,80.413,11200000.0
2006-02-07 11:39:00,80.418,80.436,80.413,80.43,11200000.0
2006-02-07 11:40:00,80.427,80.436,80.42,80.425,10600000.0
2006-02-07 11:41:00,80.422,80.422,80.402,80.422,16000000.0
2006-02-07 11:42:00,80.426,80.427,80.41,80.413,17600000.0
2006-02-07 11:43:00,80.405,80.416,80.384,80.416,11200000.0
2006-02-07 11:44:00,80.408,80.411,80.403,80.405,11200000.0
2006-02-07 11:45:00,80.423,80.436,80.423,80.436,14400000.0
2006-02-07 11:46:00,80.446,80.461,80.446,80.461,11200000.0
2006-02-07 11:47:00,80.443,80.455,80.429,80.437,17600000.0
2006-02-07 11:48:00,80.446,80.474,80.439,80.474,11200000.0
2006-02-07 11:49:00,80.473,80.49,80.473,80.483,12800000.0
2006-02-07 11:51:00,80.466,80.47,80.462,80.463,11200000.0
2006-02-07 11:52:00,80.466,80.471,80.458,80.471,11200000.0
2006-02-07 11:53:00,80.454,80.454,80.424,80.424,16000000.0
2006-02-07 11:54:00,80.431,80.453,80.431,80.453,14400000.0
2006-02-07 11:55:00,80.446,80.484,80.416,80.484,11200000.0
2006-02-07 11:56:00,80.489,80.499,80.489,80.498,12800000.0
2006-02-07 11:57:00,80.5,80.5,80.485,80.485,12800000.0
2006-02-07 11:58:00,80.503,80.503,80.492,80.492,11200000.0
2006-02-07 11:59:00,80.497,80.497,80.48,80.48,11200000.0
2006-02-07 12:01:00,80.473,80.48,80.473,80.474,11200000.0
2006-02-07 12:05:00,80.482,80.49,80.48,80.489,17600000.0
2006-02-07 12:06:00,80.484,80.491,80.482,80.485,12800000.0
2006-02-07 12:07:00,80.492,80.502,80.489,80.502,11200000.0
2006-02-07 12:08:00,80.502,80.508,80.495,80.499,11200000.0
2006-02-07 12:09:00,80.5,80.516,80.5,80.513,14400000.0
2006-02-07 12:10:00,80.512,80.515,80.492,80.492,11200000.0
2006-02-07 12:11:00,80.487,80.495,80.484,80.484,12800000.0
2006-02-07 12:13:00,80.472,80.472,80.455,80.462,11200000.0
2006-02-07 12:14:00,80.471,80.472,80.461,80.466,12800000.0
2006-02-07 12:15:00,80.443,80.443,80.432,80.432,12800000.0
2006-02-07 12:16:00,80.423,80.445,80.423,80.443,12800000.0
2006-02-07 12:17:00,80.45,80.45,80.382,80.441,17600000.0
2006-02-07 12:18:00,80.435,80.447,80.435,80.443,16000000.0
2006-02-07 12:19:00,80.438,80.445,80.426,80.443,12800000.0
2006-02-07 12:20:00,80.453,80.463,80.447,80.455,14400000.0
2006-02-07 12:21:00,80.449,80.453,80.442,80.442,11200000.0
2006-02-07 12:22:00,80.425,80.461,80.425,80.461,15400000.0
2006-02-07 12:23:00,80.461,80.464,80.453,80.459,13800000.0
2006-02-07 12:24:00,80.441,80.444,80.426,80.426,12800000.0
2006-02-07 12:25:00,80.411,80.411,80.392,80.401,11200000.0
2006-02-07 12:26:00,80.406,80.408,80.397,80.404,11200000.0
2006-02-07 12:27:00,80.425,80.427,80.406,80.408,11200000.0
2006-02-07 12:28:00,80.397,80.397,80.386,80.386,12800000.0
2006-02-07 12:29:00,80.38,80.399,80.378,80.399,17600000.0
2006-02-07 12:30:00,80.4,80.413,80.4,80.413,17600000.0
2006-02-07 12:31:00,80.384,80.404,80.382,80.389,12800000.0
2006-02-07 12:32:00,80.396,80.44,80.396,80.439,12800000.0
2006-02-07 12:33:00,80.435,80.435,80.396,80.417,13800000.0
2006-02-07 12:34:00,80.43,80.437,80.428,80.431,12800000.0
2006-02-07 12:35:00,80.447,80.449,80.432,80.432,11200000.0
2006-02-07 12:36:00,80.422,80.432,80.414,80.432,11200000.0
2006-02-07 12:37:00,80.423,80.439,80.423,80.439,11200000.0
2006-02-07 12:38:00,80.443,80.443,80.35,80.431,17600000.0
2006-02-07 12:39:00,80.427,80.45,80.427,80.443,16000000.0
2006-02-07 12:40:00,80.431,80.445,80.422,80.432,16000000.0
2006-02-07 12:41:00,80.435,80.439,80.432,80.433,12800000.0
2006-02-07 12:42:00,80.434,80.438,80.427,80.428,14400000.0
2006-02-07 12:43:00,80.427,80.437,80.418,80.437,12800000.0
2006-02-07 12:44:00,80.437,80.474,80.435,80.474,17600000.0
2006-02-07 12:45:00,80.487,80.489,80.456,80.456,16000000.0
2006-02-07 12:46:00,80.468,80.485,80.468,80.482,12800000.0
2006-02-07 12:47:00,80.475,80.476,80.459,80.476,12800000.0
2006-02-07 12:48:00,80.48,80.48,80.469,80.473,12800000.0
2006-02-07 12:49:00,80.465,80.465,80.452,80.463,15400000.0
2006-02-07 12:50:00,80.47,80.474,80.463,80.473,14400000.0
2006-02-07 12:51:00,80.472,80.479,80.47,80.471,11200000.0
2006-02-07 12:52:00,80.48,80.483,80.473,80.477,11200000.0
2006-02-07 12:53:00,80.477,80.492,80.477,80.486,10600000.0
2006-02-07 12:54:00,80.497,80.497,80.483,80.484,12800000.0
2006-02-07 12:56:00,80.5,80.503,80.485,80.485,11200000.0
2006-02-07 12:57:00,80.481,80.482,80.466,80.466,10600000.0
2006-02-07 12:59:00,80.466,80.471,80.462,80.465,16000000.0
2006-02-07 13:00:00,80.477,80.489,80.47,80.472,12800000.0
2006-02-07 13:01:00,80.488,80.505,80.485,80.503,14400000.0
2006-02-07 13:02:00,80.506,80.506,80.489,80.489,12800000.0
2006-02-07 13:03:00,80.48,80.484,80.466,80.478,16000000.0
2006-02-07 13:04:00,80.48,80.489,80.48,80.487,11200000.0
2006-02-07 13:05:00,80.492,80.499,80.492,80.499,12200000.0
2006-02-07 13:06:00,80.511,80.512,80.506,80.509,11200000.0
2006-02-07 13:07:00,80.524,80.525,80.515,80.515,14400000.0
2006-02-07 13:08:00,80.521,80.53,80.521,80.522,18000000.0
2006-02-07 13:09:00,80.52,80.528,80.516,80.528,12200000.0
2006-02-07 13:10:00,80.515,80.515,80.491,80.511,16000000.0
2006-02-07 13:11:00,80.503,80.514,80.503,80.514,11200000.0
2006-02-07 13:12:00,80.519,80.521,80.517,80.52,12800000.0
2006-02-07 13:13:00,80.523,80.528,80.521,80.524,17600000.0
2006-02-07 13:14:00,80.535,80.546,80.535,80.535,12800000.0
2006-02-07 13:15:00,80.54,80.543,80.532,80.54,12800000.0
2006-02-07 13:16:00,80.523,80.533,80.519,80.533,17600000.0
2006-02-07 13:17:00,80.542,80.568,80.542,80.568,12800000.0
2006-02-07 13:18:00,80.559,80.563,80.545,80.55,11200000.0
2006-02-07 13:19:00,80.544,80.544,80.535,80.536,16000000.0
2006-02-07 13:20:00,80.543,80.553,80.54,80.54,9600000.0
2006-02-07 13:21:00,80.551,80.568,80.535,80.568,11200000.0
2006-02-07 13:22:00,80.561,80.562,80.547,80.547,14400000.0
2006-02-07 13:23:00,80.538,80.544,80.536,80.536,12800000.0
2006-02-07 13:24:00,80.533,80.548,80.481,80.54,16000000.0
2006-02-07 13:25:00,80.548,80.573,80.548,80.563,17600000.0
2006-02-07 13:26:00,80.576,80.576,80.564,80.567,17600000.0
2006-02-07 13:27:00,80.554,80.562,80.548,80.562,12800000.0
2006-02-07 13:28:00,80.559,80.559,80.465,80.553,16000000.0
2006-02-07 13:29:00,80.549,80.556,80.536,80.536,11600000.0
2006-02-07 13:30:00,80.501,80.517,80.498,80.512,12800000.0
2006-02-07 13:31:00,80.522,80.525,80.502,80.502,11200000.0
2006-02-07 13:32:00,80.506,80.51,80.505,80.51,11200000.0
2006-02-07 13:33:00,80.492,80.509,80.492,80.509,19200000.0
2006-02-07 13:34:00,80.511,80.511,80.488,80.489,14400000.0
2006-02-07 13:35:00,80.481,80.481,80.46,80.46,36800000.0
2006-02-07 13:37:00,80.461,80.462,80.457,80.462,14400000.0
2006-02-07 13:40:00,80.47,80.479,80.47,80.475,39400000.0
2006-02-07 13:41:00,80.476,80.477,80.47,80.473,16000000.0
2006-02-07 13:42:00,80.461,80.471,80.461,80.461,11200000.0
2006-02-07 13:43:00,80.471,80.482,80.471,80.482,27200000.0
2006-02-07 13:44:00,80.47,80.47,80.447,80.447,33600000.0
2006-02-07 13:46:00,80.448,80.449,80.443,80.448,24000000.0
2006-02-07 13:47:00,80.435,80.435,80.426,80.426,12800000.0
2006-02-07 13:48:00,80.419,80.427,80.417,80.417,12800000.0
2006-02-07 13:49:00,80.406,80.407,80.395,80.407,17600000.0
2006-02-07 13:50:00,80.404,80.416,80.394,80.394,11200000.0
2006-02-07 13:51:00,80.41,80.431,80.41,80.431,24000000.0
2006-02-07 13:55:00,80.446,80.476,80.446,80.476,14400000.0
2006-02-07 13:56:00,80.479,80.486,80.479,80.484,14400000.0
2006-02-07 13:57:00,80.498,80.508,80.494,80.506,28800000.0
2006-02-07 13:58:00,80.503,80.503,80.496,80.496,14400000.0
2006-02-07 13:59:00,80.507,80.52,80.507,80.512,32000000.0
2006-02-07 14:00:00,80.505,80.505,80.49,80.49,48000000.0
2006-02-07 14:01:00,80.489,80.493,80.485,80.489,32000000.0
2006-02-07 14:02:00,80.476,80.48,80.461,80.461,14400000.0
2006-02-07 14:03:00,80.468,80.468,80.459,80.463,14400000.0
2006-02-07 14:04:00,80.484,80.493,80.484,80.492,11200000.0
2006-02-07 14:05:00,80.487,80.487,80.481,80.486,23400000.0
2006-02-07 14:06:00,80.486,80.489,80.479,80.489,36800000.0
2006-02-07 14:07:00,80.489,80.496,80.483,80.496,40000000.0
2006-02-07 14:08:00,80.485,80.495,80.485,80.487,16000000.0
2006-02-07 14:09:00,80.487,80.487,80.458,80.47,33600000.0
2006-02-07 14:10:00,80.458,80.468,80.457,80.468,33600000.0
2006-02-07 14:11:00,80.465,80.479,80.465,80.479,14400000.0
2006-02-07 14:13:00,80.481,80.481,80.471,80.481,14400000.0
2006-02-07 14:14:00,80.481,80.481,80.47,80.478,12800000.0
2006-02-07 14:15:00,80.478,80.478,80.455,80.455,28800000.0
2006-02-07 14:16:00,80.459,80.473,80.459,80.473,25600000.0
2006-02-07 14:17:00,80.474,80.486,80.472,80.483,12800000.0
2006-02-07 14:18:00,80.484,80.491,80.484,80.487,15400000.0
2006-02-07 14:19:00,80.491,80.509,80.491,80.509,12800000.0
2006-02-07 14:20:00,80.503,80.513,80.495,80.508,25000000.0
2006-02-07 14:22:00,80.501,80.505,80.484,80.49,11200000.0
2006-02-07 14:23:00,80.498,80.499,80.486,80.486,48000000.0
2006-02-07 14:24:00,80.479,80.479,80.458,80.458,12800000.0
2006-02-07 14:25:00,80.456,80.467,80.454,80.457,12800000.0
2006-02-07 14:26:00,80.442,80.444,80.436,80.436,12800000.0
2006-02-07 14:27:00,80.435,80.453,80.435,80.45,17600000.0
2006-02-07 14:28:00,80.428,80.457,80.428,80.457,11200000.0
2006-02-07 14:29:00,80.465,80.466,80.456,80.459,36800000.0
2006-02-07 14:30:00,80.446,80.458,80.446,80.456,22400000.0
2006-02-07 14:31:00,80.462,80.469,80.461,80.468,20200000.0
2006-02-07 14:32:00,80.457,80.466,80.453,80.466,8400000.0
2006-02-07 14:33:00,80.473,80.473,80.46,80.468,24000000.0
2006-02-07 14:34:00,80.472,80.472,80.458,80.462,12800000.0
2006-02-07 14:35:00,80.458,80.46,80.446,80.446,14400000.0
2006-02-07 14:36:00,80.438,80.449,80.438,80.444,11200000.0
2006-02-07 14:37:00,80.453,80.458,80.45,80.456,11200000.0
2006-02-07 14:38:00,80.459,80.459,80.439,80.439,56000000.0
2006-02-07 14:39:00,80.446,80.446,80.407,80.407,12800000.0
2006-02-07 14:40:00,80.399,80.409,80.39,80.397,13800000.0
2006-02-07 14:41:00,80.4,80.407,80.4,80.404,56000000.0
2006-02-07 14:42:00,80.419,80.442,80.417,80.442,12800000.0
2006-02-07 14:43:00,80.435,80.451,80.435,80.438,25600000.0
2006-02-07 14:44:00,80.441,80.441,80.431,80.437,12800000.0
2006-02-07 14:45:00,80.448,80.45,80.433,80.45,11200000.0
2006-02-07 14:46:00,80.457,80.46,80.451,80.458,11200000.0
2006-02-07 14:47:00,80.447,80.447,80.431,80.444,16000000.0
2006-02-07 14:48:00,80.436,80.455,80.436,80.455,19200000.0
2006-02-07 14:49:00,80.455,80.464,80.452,80.464,32000000.0
2006-02-07 14:50:00,80.469,80.479,80.469,80.476,28800000.0
2006-02-07 14:52:00,80.475,80.475,80.465,80.465,12800000.0
2006-02-07 14:53:00,80.465,80.469,80.461,80.461,17600000.0
2006-02-07 14:54:00,80.454,80.454,80.44,80.44,12800000.0
2006-02-07 14:55:00,80.419,80.419,80.407,80.413,16000000.0
2006-02-07 14:56:00,80.414,80.428,80.414,80.418,12800000.0
2006-02-07 14:57:00,80.428,80.433,80.423,80.423,12800000.0
2006-02-07 14:58:00,80.431,80.439,80.424,80.439,17600000.0
2006-02-07 14:59:00,80.441,80.448,80.438,80.441,16000000.0
2006-02-07 15:00:00,80.44,80.44,80.434,80.44,14400000.0
2006-02-07 15:01:00,80.439,80.439,80.43,80.43,12800000.0
2006-02-07 15:02:00,80.43,80.434,80.423,80.426,26600000.0
2006-02-07 15:03:00,80.429,80.434,80.425,80.431,12800000.0
2006-02-07 15:04:00,80.436,80.448,80.436,80.448,11200000.0
2006-02-07 15:05:00,80.438,80.438,80.426,80.435,11200000.0
2006-02-07 15:06:00,80.442,80.442,80.43,80.43,10600000.0
2006-02-07 15:07:00,80.451,80.451,80.437,80.449,25600000.0
2006-02-07 15:08:00,80.453,80.455,80.453,80.455,3200000.0
2006-02-07 15:09:00,80.448,80.46,80.448,80.448,16000000.0
2006-02-07 15:10:00,80.455,80.455,80.446,80.453,12800000.0
2006-02-07 15:11:00,80.45,80.454,80.448,80.449,32000000.0
2006-02-07 15:12:00,80.447,80.456,80.446,80.456,12800000.0
2006-02-07 15:13:00,80.448,80.448,80.436,80.436,44800000.0
2006-02-07 15:14:00,80.438,80.438,80.433,80.433,35200000.0
2006-02-07 15:15:00,80.442,80.453,80.442,80.445,22400000.0
2006-02-07 15:16:00,80.436,80.443,80.433,80.436,36800000.0
2006-02-07 15:17:00,80.433,80.434,80.426,80.429,22400000.0
2006-02-07 15:18:00,80.431,80.434,80.419,80.424,22400000.0
2006-02-07 15:19:00,80.433,80.469,80.433,80.469,16000000.0
2006-02-07 15:20:00,80.472,80.477,80.467,80.467,24000000.0
2006-02-07 15:21:00,80.454,80.457,80.424,80.424,14400000.0
2006-02-07 15:22:00,80.424,80.424,80.416,80.424,12800000.0
2006-02-07 15:23:00,80.415,80.415,80.409,80.409,48400000.0
2006-02-07 15:24:00,80.407,80.415,80.403,80.415,25600000.0
2006-02-07 15:25:00,80.412,80.434,80.412,80.434,27200000.0
2006-02-07 15:26:00,80.433,80.438,80.408,80.416,40000000.0
2006-02-07 15:27:00,80.41,80.416,80.407,80.407,28800000.0
2006-02-07 15:28:00,80.39,80.39,80.359,80.365,70400000.0
2006-02-07 15:29:00,80.36,80.36,80.262,80.346,46400000.0
2006-02-07 15:30:00,80.258,80.341,80.218,80.254,115000000.0
2006-02-07 15:31:00,80.365,80.365,80.342,80.342,60800000.0
2006-02-07 15:32:00,80.343,80.344,80.338,80.339,30400000.0
2006-02-07 15:33:00,80.343,80.35,80.33,80.35,30400000.0
2006-02-07 15:34:00,80.368,80.379,80.368,80.372,22400000.0
2006-02-07 15:35:00,80.377,80.383,80.367,80.383,33600000.0
2006-02-07 15:36:00,80.377,80.382,80.376,80.377,32000000.0
2006-02-07 15:37:00,80.389,80.399,80.389,80.395,30400000.0
2006-02-07 15:38:00,80.403,80.404,80.394,80.396,59200000.0
2006-02-07 15:39:00,80.382,80.382,80.366,80.366,36800000.0
2006-02-07 15:40:00,80.359,80.36,80.349,80.354,35200000.0
2006-02-07 15:41:00,80.352,80.364,80.349,80.364,25600000.0
2006-02-07 15:42:00,80.362,80.362,80.35,80.35,43200000.0
2006-02-07 15:43:00,80.339,80.348,80.329,80.329,27200000.0
2006-02-07 15:44:00,80.298,80.313,80.298,80.3,12200000.0
2006-02-07 15:45:00,80.298,80.304,80.283,80.293,16000000.0
2006-02-07 15:46:00,80.293,80.301,80.293,80.301,14400000.0
2006-02-07 15:47:00,80.303,80.307,80.298,80.298,30400000.0
2006-02-07 15:48:00,80.288,80.288,80.261,80.261,27200000.0
2006-02-07 15:49:00,80.253,80.273,80.253,80.273,10600000.0
2006-02-07 15:50:00,80.3,80.306,80.3,80.302,11200000.0
2006-02-07 15:51:00,80.303,80.303,80.289,80.289,12800000.0
2006-02-07 15:52:00,80.28,80.28,80.27,80.275,20200000.0
2006-02-07 15:53:00,80.274,80.281,80.265,80.281,24000000.0
2006-02-07 15:54:00,80.287,80.287,80.274,80.274,28800000.0
2006-02-07 15:55:00,80.268,80.275,80.264,80.264,24000000.0
2006-02-07 15:56:00,80.253,80.258,80.249,80.257,51200000.0
2006-02-07 15:57:00,80.251,80.268,80.251,80.264,12800000.0
2006-02-07 15:58:00,80.275,80.283,80.27,80.281,19200000.0
2006-02-07 15:59:00,80.283,80.296,80.283,80.296,36200000.0
2006-02-07 16:00:00,80.297,80.3,80.292,80.292,51200000.0
2006-02-07 16:01:00,80.294,80.303,80.291,80.303,41600000.0
2006-02-07 16:02:00,80.299,80.308,80.299,80.299,11200000.0
2006-02-07 16:03:00,80.294,80.299,80.288,80.292,63400000.0
2006-02-07 16:04:00,80.294,80.304,80.294,80.304,44800000.0
2006-02-07 16:05:00,80.317,80.322,80.308,80.315,48000000.0
2006-02-07 16:06:00,80.313,80.321,80.31,80.312,35200000.0
2006-02-07 16:08:00,80.332,80.333,80.324,80.325,44800000.0
2006-02-07 16:09:00,80.323,80.323,80.303,80.303,44200000.0
2006-02-07 16:10:00,80.3,80.3,80.295,80.297,41600000.0
2006-02-07 16:11:00,80.298,80.302,80.282,80.282,14400000.0
2006-02-07 16:12:00,80.285,80.299,80.285,80.298,55400000.0
2006-02-07 16:13:00,80.3,80.308,80.294,80.308,11200000.0
2006-02-07 16:15:00,80.295,80.298,80.288,80.298,59200000.0
2006-02-07 16:16:00,80.289,80.306,80.288,80.306,17600000.0
2006-02-07 16:17:00,80.307,80.307,80.298,80.306,38400000.0
2006-02-07 16:18:00,80.303,80.304,80.298,80.301,11200000.0
2006-02-07 16:19:00,80.298,80.313,80.298,80.311,22400000.0
2006-02-07 16:20:00,80.302,80.316,80.302,80.308,10600000.0
2006-02-07 16:21:00,80.309,80.319,80.309,80.312,27200000.0
2006-02-07 16:22:00,80.315,80.315,80.302,80.314,41600000.0
2006-02-07 16:23:00,80.305,80.305,80.286,80.288,43200000.0
2006-02-07 16:24:00,80.298,80.31,80.292,80.307,17600000.0
2006-02-07 16:25:00,80.311,80.32,80.311,80.315,33600000.0
2006-02-07 16:26:00,80.299,80.314,80.299,80.314,17600000.0
2006-02-07 16:27:00,80.32,80.338,80.32,80.338,35200000.0
2006-02-07 16:28:00,80.325,80.332,80.322,80.325,27200000.0
2006-02-07 16:29:00,80.322,80.323,80.317,80.317,11200000.0
2006-02-07 16:30:00,80.314,80.314,80.294,80.294,11200000.0
2006-02-07 16:31:00,80.314,80.314,80.305,80.305,41400000.0
2006-02-07 16:32:00,80.304,80.309,80.299,80.302,12800000.0
2006-02-07 16:33:00,80.291,80.295,80.284,80.294,27200000.0
2006-02-07 16:34:00,80.289,80.295,80.28,80.282,35200000.0
2006-02-07 16:35:00,80.275,80.294,80.275,80.285,52800000.0
2006-02-07 16:36:00,80.299,80.342,80.299,80.342,51600000.0
2006-02-07 16:37:00,80.341,80.345,80.332,80.334,41600000.0
2006-02-07 16:38:00,80.326,80.327,80.318,80.321,40000000.0
2006-02-07 16:39:00,80.311,80.318,80.309,80.31,35200000.0
2006-02-07 16:40:00,80.308,80.323,80.305,80.323,56000000.0
2006-02-07 16:41:00,80.321,80.328,80.315,80.328,73600000.0
2006-02-07 16:42:00,80.339,80.344,80.33,80.332,54400000.0
2006-02-07 16:43:00,80.338,80.354,80.338,80.354,17600000.0
2006-02-07 16:44:00,80.361,80.361,80.347,80.357,11200000.0
2006-02-07 16:45:00,80.358,80.364,80.351,80.353,57600000.0
2006-02-07 16:46:00,80.351,80.363,80.349,80.349,11200000.0
2006-02-07 16:47:00,80.339,80.339,80.307,80.319,70400000.0
2006-02-07 16:48:00,80.305,80.317,80.302,80.311,52800000.0
2006-02-07 16:49:00,80.31,80.322,80.309,80.322,36800000.0
2006-02-07 16:50:00,80.321,80.336,80.319,80.336,75200000.0
2006-02-07 16:51:00,80.335,80.335,80.319,80.32,32000000.0
2006-02-07 16:52:00,80.317,80.34,80.317,80.34,46400000.0
2006-02-07 16:53:00,80.335,80.336,80.327,80.327,30400000.0
2006-02-07 16:54:00,80.314,80.314,80.282,80.287,11200000.0
2006-02-07 16:55:00,80.279,80.284,80.279,80.284,27200000.0
2006-02-07 16:56:00,80.282,80.288,80.267,80.288,36800000.0
2006-02-07 16:57:00,80.306,80.31,80.295,80.295,19200000.0
2006-02-07 16:58:00,80.29,80.29,80.271,80.271,12800000.0
2006-02-07 16:59:00,80.27,80.304,80.27,80.3,51200000.0
2006-02-07 17:00:00,80.296,80.296,80.277,80.277,49600000.0
2006-02-07 17:01:00,80.255,80.262,80.244,80.245,39400000.0
2006-02-07 17:02:00,80.233,80.233,80.218,80.221,33600000.0
2006-02-07 17:03:00,80.236,80.248,80.23,80.247,44800000.0
2006-02-07 17:04:00,80.249,80.255,80.222,80.222,41600000.0
2006-02-07 17:05:00,80.217,80.217,80.204,80.213,54400000.0
2006-02-07 17:06:00,80.198,80.214,80.191,80.214,58600000.0
2006-02-07 17:07:00,80.222,80.222,80.202,80.203,35200000.0
2006-02-07 17:08:00,80.18,80.18,80.167,80.172,68200000.0
2006-02-07 17:09:00,80.197,80.215,80.191,80.215,58600000.0
2006-02-07 17:10:00,80.222,80.244,80.222,80.24,25600000.0
2006-02-07 17:11:00,80.246,80.268,80.246,80.268,38400000.0
2006-02-07 17:12:00,80.273,80.297,80.273,80.297,25600000.0
2006-02-07 17:13:00,80.279,80.279,80.272,80.272,28800000.0
2006-02-07 17:14:00,80.28,80.281,80.252,80.252,22400000.0
2006-02-07 17:15:00,80.237,80.256,80.237,80.256,19200000.0
2006-02-07 17:16:00,80.267,80.27,80.261,80.267,17600000.0
2006-02-07 17:17:00,80.266,80.272,80.24,80.243,38400000.0
2006-02-07 17:18:00,80.244,80.247,80.234,80.238,57600000.0
2006-02-07 17:19:00,80.237,80.253,80.237,80.245,24000000.0
2006-02-07 17:20:00,80.256,80.256,80.25,80.25,16000000.0
2006-02-07 17:21:00,80.235,80.235,80.223,80.224,28800000.0
2006-02-07 17:22:00,80.222,80.225,80.219,80.22,19200000.0
2006-02-07 17:23:00,80.224,80.238,80.224,80.238,11200000.0
2006-02-07 17:24:00,80.242,80.245,80.229,80.245,12800000.0
2006-02-07 17:25:00,80.25,80.257,80.245,80.257,17600000.0
2006-02-07 17:27:00,80.262,80.275,80.262,80.271,45800000.0
2006-02-07 17:28:00,80.264,80.264,80.248,80.255,12800000.0
2006-02-07 17:29:00,80.259,80.266,80.253,80.259,26600000.0
2006-02-07 17:30:00,80.251,80.268,80.251,80.268,17600000.0
2006-02-07 17:31:00,80.263,80.267,80.257,80.264,88000000.0
2006-02-07 17:32:00,80.267,80.276,80.267,80.27,52800000.0
2006-02-07 17:33:00,80.28,80.281,80.268,80.281,36800000.0
2006-02-07 17:34:00,80.286,80.294,80.282,80.292,64000000.0
2006-02-07 17:35:00,80.294,80.298,80.284,80.298,43200000.0
2006-02-07 17:36:00,80.309,80.309,80.295,80.295,33600000.0
2006-02-07 17:37:00,80.299,80.307,80.299,80.301,16000000.0
2006-02-07 17:38:00,80.305,80.314,80.302,80.302,35200000.0
2006-02-07 17:39:00,80.312,80.313,80.301,80.311,16000000.0
2006-02-07 17:40:00,80.309,80.309,80.299,80.307,74000000.0
2006-02-07 17:41:00,80.314,80.315,80.3,80.3,12800000.0
2006-02-07 17:42:00,80.296,80.302,80.296,80.302,4800000.0
2006-02-07 17:43:00,80.304,80.305,80.288,80.302,17600000.0
2006-02-07 17:44:00,80.293,80.293,80.264,80.271,30400000.0
2006-02-07 17:45:00,80.268,80.268,80.255,80.257,30400000.0
2006-02-07 17:46:00,80.27,80.274,80.261,80.261,41600000.0
2006-02-07 17:47:00,80.253,80.253,80.217,80.221,57600000.0
2006-02-07 17:48:00,80.207,80.213,80.204,80.205,56400000.0
2006-02-07 17:49:00,80.216,80.225,80.209,80.212,46400000.0
2006-02-07 17:50:00,80.216,80.24,80.216,80.235,8000000.0
2006-02-07 17:51:00,80.244,80.253,80.243,80.243,49000000.0
2006-02-07 17:52:00,80.233,80.236,80.209,80.209,43000000.0
2006-02-07 17:53:00,80.197,80.215,80.196,80.215,33000000.0
2006-02-07 17:54:00,80.22,80.235,80.213,80.225,38400000.0
2006-02-07 17:55:00,80.223,80.224,80.209,80.224,40000000.0
2006-02-07 17:56:00,80.204,80.218,80.204,80.215,44800000.0
2006-02-07 17:57:00,80.229,80.236,80.226,80.229,36200000.0
2006-02-07 17:58:00,80.245,80.253,80.233,80.253,17600000.0
2006-02-07 17:59:00,80.287,80.289,80.271,80.271,62400000.0
2006-02-07 18:00:00,80.25,80.263,80.25,80.253,51200000.0
2006-02-07 18:01:00,80.242,80.247,80.24,80.242,32000000.0
2006-02-07 18:02:00,80.254,80.257,80.248,80.257,24000000.0
2006-02-07 18:03:00,80.232,80.237,80.222,80.222,36800000.0
2006-02-07 18:04:00,80.215,80.234,80.215,80.221,33600000.0
2006-02-07 18:05:00,80.24,80.256,80.24,80.256,12800000.0
2006-02-07 18:06:00,80.253,80.253,80.241,80.248,30400000.0
2006-02-07 18:07:00,80.226,80.238,80.213,80.238,10600000.0
2006-02-07 18:08:00,80.229,80.251,80.229,80.251,84800000.0
2006-02-07 18:09:00,80.252,80.279,80.252,80.266,33600000.0
2006-02-07 18:10:00,80.266,80.266,80.246,80.248,16000000.0
2006-02-07 18:11:00,80.247,80.26,80.239,80.26,12800000.0
2006-02-07 18:12:00,80.277,80.277,80.255,80.255,12800000.0
2006-02-07 18:13:00,80.279,80.298,80.279,80.298,27200000.0
2006-02-07 18:14:00,80.298,80.298,80.269,80.269,19200000.0
2006-02-07 18:15:00,80.27,80.27,80.258,80.268,30400000.0
2006-02-07 18:16:00,80.27,80.288,80.27,80.287,56000000.0
2006-02-07 18:17:00,80.288,80.318,80.288,80.318,43200000.0
2006-02-07 18:18:00,80.333,80.339,80.333,80.337,30400000.0
2006-02-07 18:19:00,80.335,80.342,80.331,80.337,46400000.0
2006-02-07 18:20:00,80.34,80.346,80.339,80.343,43200000.0
2006-02-07 18:21:00,80.338,80.347,80.336,80.341,12800000.0
2006-02-07 18:22:00,80.339,80.36,80.338,80.36,33600000.0
2006-02-07 18:23:00,80.339,80.361,80.333,80.361,46400000.0
2006-02-07 18:24:00,80.383,80.383,80.37,80.378,52800000.0
2006-02-07 18:25:00,80.364,80.365,80.349,80.357,33600000.0
2006-02-07 18:26:00,80.346,80.363,80.346,80.355,12800000.0
2006-02-07 18:27:00,80.374,80.374,80.367,80.372,33600000.0
2006-02-07 18:28:00,80.372,80.383,80.372,80.383,12800000.0
2006-02-07 18:29:00,80.398,80.398,80.389,80.395,25600000.0
2006-02-07 18:30:00,80.392,80.392,80.374,80.381,37200000.0
2006-02-07 18:31:00,80.381,80.381,80.367,80.367,11200000.0
2006-02-07 18:32:00,80.352,80.367,80.352,80.363,70800000.0
2006-02-07 18:33:00,80.362,80.362,80.355,80.355,32000000.0
2006-02-07 18:34:00,80.335,80.345,80.335,80.345,19200000.0
2006-02-07 18:35:00,80.32,80.327,80.313,80.323,43200000.0
2006-02-07 18:36:00,80.319,80.332,80.317,80.332,8000000.0
2006-02-07 18:37:00,80.331,80.345,80.331,80.342,36800000.0
2006-02-07 18:38:00,80.345,80.352,80.339,80.341,49600000.0
2006-02-07 18:39:00,80.351,80.351,80.339,80.343,76800000.0
2006-02-07 18:40:00,80.345,80.37,80.345,80.37,65600000.0
2006-02-07 18:41:00,80.369,80.398,80.369,80.398,72400000.0
2006-02-07 18:42:00,80.401,80.401,80.372,80.372,77800000.0
2006-02-07 18:43:00,80.363,80.366,80.363,80.366,49000000.0
2006-02-07 18:44:00,80.366,80.369,80.363,80.366,30400000.0
2006-02-07 18:45:00,80.378,80.378,80.356,80.378,12800000.0
2006-02-07 18:46:00,80.394,80.394,80.374,80.393,12800000.0
2006-02-07 18:47:00,80.393,80.403,80.392,80.397,14400000.0
2006-02-07 18:49:00,80.403,80.403,80.393,80.398,24000000.0
2006-02-07 18:50:00,80.422,80.479,80.422,80.479,46400000.0
2006-02-07 18:51:00,80.518,80.53,80.51,80.53,12800000.0
2006-02-07 18:52:00,80.549,80.55,80.529,80.529,19200000.0
2006-02-07 18:53:00,80.518,80.518,80.508,80.508,30400000.0
2006-02-07 18:54:00,80.514,80.52,80.511,80.514,19200000.0
2006-02-07 18:56:00,80.509,80.509,80.494,80.494,16000000.0
2006-02-07 18:57:00,80.494,80.497,80.492,80.493,19200000.0
2006-02-07 18:59:00,80.483,80.483,80.475,80.476,32000000.0
2006-02-07 19:00:00,80.481,80.497,80.481,80.497,14400000.0
2006-02-07 19:01:00,80.506,80.506,80.486,80.486,11200000.0
2006-02-07 19:02:00,80.466,80.478,80.466,80.471,43200000.0
2006-02-07 19:03:00,80.464,80.464,80.45,80.457,14400000.0
2006-02-07 19:04:00,80.468,80.468,80.46,80.462,14400000.0
2006-02-07 19:05:00,80.455,80.468,80.455,80.464,17600000.0
2006-02-07 19:06:00,80.478,80.478,80.464,80.476,56000000.0
2006-02-07 19:07:00,80.475,80.478,80.467,80.467,35200000.0
2006-02-07 19:08:00,80.47,80.476,80.469,80.471,22400000.0
2006-02-07 19:09:00,80.464,80.476,80.464,80.472,12800000.0
2006-02-07 19:10:00,80.479,80.486,80.478,80.486,17600000.0
2006-02-07 19:11:00,80.498,80.498,80.481,80.481,18000000.0
2006-02-07 19:14:00,80.498,80.512,80.498,80.512,12800000.0
2006-02-07 19:15:00,80.524,80.529,80.513,80.514,16000000.0
2006-02-07 19:16:00,80.525,80.534,80.511,80.529,12800000.0
2006-02-07 19:17:00,80.538,80.545,80.537,80.545,14400000.0
2006-02-07 19:18:00,80.535,80.541,80.532,80.538,32000000.0
2006-02-07 19:19:00,80.538,80.543,80.533,80.543,11200000.0
2006-02-07 19:20:00,80.544,80.551,80.537,80.546,14400000.0
2006-02-07 19:21:00,80.546,80.551,80.544,80.545,17600000.0
2006-02-07 19:22:00,80.543,80.544,80.533,80.534,14400000.0
2006-02-07 19:24:00,80.534,80.534,80.508,80.508,48000000.0
2006-02-07 19:25:00,80.5,80.506,80.498,80.499,12800000.0
2006-02-07 19:26:00,80.499,80.503,80.49,80.492,41600000.0
2006-02-07 19:27:00,80.483,80.485,80.481,80.483,14400000.0
2006-02-07 19:28:00,80.476,80.476,80.461,80.467,12800000.0
2006-02-07 19:29:00,80.473,80.508,80.473,80.501,12800000.0
2006-02-07 19:30:00,80.49,80.49,80.474,80.474,11200000.0
2006-02-07 19:31:00,80.476,80.478,80.472,80.472,11200000.0
2006-02-07 19:32:00,80.471,80.479,80.467,80.472,11200000.0
2006-02-07 19:33:00,80.482,80.488,80.479,80.488,12800000.0
2006-02-07 19:34:00,80.484,80.489,80.457,80.457,12800000.0
2006-02-07 19:35:00,80.445,80.447,80.435,80.44,17600000.0
2006-02-07 19:36:00,80.439,80.439,80.428,80.432,16000000.0
2006-02-07 19:37:00,80.424,80.436,80.424,80.432,11200000.0
2006-02-07 19:38:00,80.428,80.428,80.409,80.409,11200000.0
2006-02-07 19:39:00,80.399,80.415,80.399,80.415,12800000.0
2006-02-07 19:40:00,80.406,80.423,80.406,80.421,11200000.0
2006-02-07 19:41:00,80.408,80.41,80.403,80.405,11200000.0
2006-02-07 19:42:00,80.405,80.433,80.405,80.433,11200000.0
2006-02-07 19:43:00,80.45,80.462,80.45,80.462,11200000.0
2006-02-07 19:44:00,80.469,80.472,80.459,80.472,11200000.0
2006-02-07 19:45:00,80.464,80.464,80.452,80.462,15400000.0
2006-02-07 19:46:00,80.447,80.447,80.444,80.446,8000000.0
2006-02-07 19:47:00,80.439,80.439,80.428,80.428,9600000.0
2006-02-07 19:48:00,80.429,80.434,80.416,80.43,12800000.0
2006-02-07 19:49:00,80.437,80.445,80.437,80.44,30800000.0
2006-02-07 19:50:00,80.439,80.45,80.439,80.45,12800000.0
2006-02-07 19:52:00,80.454,80.468,80.447,80.453,16000000.0
2006-02-07 19:53:00,80.448,80.448,80.442,80.443,11200000.0
2006-02-07 19:54:00,80.442,80.451,80.442,80.444,12800000.0
2006-02-07 19:55:00,80.447,80.447,80.437,80.443,11200000.0
2006-02-07 19:56:00,80.434,80.442,80.426,80.442,16000000.0
2006-02-07 19:57:00,80.459,80.461,80.455,80.461,12800000.0
2006-02-07 19:58:00,80.462,80.466,80.461,80.466,11200000.0
2006-02-07 19:59:00,80.464,80.469,80.463,80.469,8000000.0
2006-02-07 20:00:00,80.474,80.48,80.473,80.48,17600000.0
2006-02-07 20:01:00,80.473,80.473,80.45,80.45,12800000.0
2006-02-07 20:02:00,80.441,80.442,80.432,80.432,17600000.0
2006-02-07 20:03:00,80.432,80.44,80.429,80.44,16000000.0
2006-02-07 20:04:00,80.433,80.446,80.431,80.44,30400000.0
2006-02-07 20:05:00,80.438,80.438,80.421,80.435,12800000.0
2006-02-07 20:06:00,80.431,80.431,80.424,80.427,11200000.0
2006-02-07 20:07:00,80.414,80.422,80.41,80.411,17600000.0
2006-02-07 20:08:00,80.414,80.421,80.403,80.403,38400000.0
2006-02-07 20:10:00,80.394,80.413,80.394,80.411,14400000.0
2006-02-07 20:11:00,80.418,80.42,80.412,80.412,11200000.0
2006-02-07 20:13:00,80.414,80.426,80.414,80.426,11200000.0
2006-02-07 20:14:00,80.426,80.432,80.369,80.425,14400000.0
2006-02-07 20:15:00,80.434,80.434,80.415,80.429,11200000.0
2006-02-07 20:17:00,80.436,80.445,80.432,80.445,34000000.0
2006-02-07 20:18:00,80.453,80.453,80.444,80.449,11200000.0
2006-02-07 20:19:00,80.452,80.458,80.452,80.456,11200000.0
2006-02-07 20:20:00,80.46,80.464,80.454,80.461,19200000.0
2006-02-07 20:21:00,80.46,80.46,80.448,80.454,12800000.0
2006-02-07 20:22:00,80.449,80.459,80.449,80.456,14400000.0
2006-02-07 20:24:00,80.452,80.458,80.452,80.457,16000000.0
2006-02-07 20:25:00,80.457,80.463,80.457,80.459,11200000.0
2006-02-07 20:29:00,80.451,80.454,80.443,80.449,12800000.0
2006-02-07 20:31:00,80.439,80.445,80.435,80.445,11200000.0
2006-02-07 20:34:00,80.45,80.456,80.447,80.456,11200000.0
2006-02-07 20:35:00,80.458,80.458,80.451,80.452,11200000.0
2006-02-07 20:36:00,80.452,80.459,80.445,80.453,16000000.0
2006-02-07 20:37:00,80.456,80.466,80.455,80.466,8000000.0
2006-02-07 20:38:00,80.455,80.464,80.454,80.461,12800000.0
2006-02-07 20:41:00,80.467,80.467,80.456,80.456,14400000.0
2006-02-07 20:45:00,80.457,80.457,80.449,80.452,12800000.0
2006-02-07 20:46:00,80.449,80.45,80.443,80.443,14400000.0
2006-02-07 20:48:00,80.448,80.448,80.439,80.442,17600000.0
2006-02-07 20:50:00,80.441,80.448,80.433,80.448,14400000.0
2006-02-07 20:55:00,80.446,80.446,80.43,80.443,11200000.0
2006-02-07 20:56:00,80.444,80.452,80.444,80.452,8000000.0
2006-02-07 20:57:00,80.442,80.447,80.44,80.443,12800000.0
2006-02-07 21:01:00,80.432,80.437,80.425,80.432,11600000.0
2006-02-07 21:02:00,80.432,80.432,80.422,80.422,16000000.0
2006-02-07 21:03:00,80.425,80.432,80.425,80.432,10600000.0
2006-02-07 21:05:00,80.431,80.439,80.418,80.439,12800000.0
2006-02-07 21:06:00,80.433,80.441,80.43,80.43,12800000.0
2006-02-07 21:07:00,80.432,80.432,80.418,80.429,14400000.0
2006-02-07 21:09:00,80.426,80.445,80.426,80.434,8000000.0
2006-02-07 21:11:00,80.432,80.439,80.421,80.431,12800000.0
2006-02-07 21:13:00,80.432,80.432,80.414,80.424,16000000.0
2006-02-07 21:14:00,80.428,80.432,80.417,80.43,12800000.0
2006-02-07 21:15:00,80.418,80.43,80.418,80.424,14400000.0
2006-02-07 21:16:00,80.429,80.431,80.427,80.428,9600000.0
2006-02-07 21:17:00,80.426,80.437,80.426,80.426,12800000.0
2006-02-07 21:19:00,80.437,80.455,80.432,80.454,17600000.0
2006-02-07 21:21:00,80.468,80.471,80.466,80.466,11200000.0
2006-02-07 21:22:00,80.474,80.474,80.458,80.464,12200000.0
2006-02-07 21:24:00,80.463,80.47,80.457,80.457,11200000.0
2006-02-07 21:25:00,80.476,80.488,80.476,80.484,11200000.0
2006-02-07 21:26:00,80.487,80.487,80.482,80.482,10600000.0
2006-02-07 21:29:00,80.479,80.491,80.479,80.484,11200000.0
2006-02-07 21:30:00,80.483,80.491,80.481,80.486,12800000.0
2006-02-07 21:31:00,80.487,80.493,80.487,80.49,11200000.0
2006-02-07 21:32:00,80.487,80.487,80.476,80.479,14400000.0
2006-02-07 21:34:00,80.476,80.485,80.47,80.47,17600000.0
2006-02-07 21:35:00,80.468,80.47,80.462,80.462,12800000.0
2006-02-07 21:36:00,80.447,80.47,80.447,80.47,9600000.0
2006-02-07 21:37:00,80.464,80.498,80.464,80.498,16400000.0
2006-02-07 21:38:00,80.474,80.474,80.388,80.388,12800000.0
2006-02-07 21:39:00,80.491,80.491,80.487,80.487,3200000.0
2006-02-07 21:41:00,80.501,80.507,80.495,80.495,12800000.0
2006-02-07 21:45:00,80.49,80.494,80.483,80.487,17000000.0
2006-02-07 21:46:00,80.493,80.494,80.486,80.494,14400000.0
2006-02-07 21:48:00,80.497,80.501,80.485,80.499,16000000.0
2006-02-07 21:49:00,80.486,80.495,80.486,80.49,11200000.0
2006-02-07 21:50:00,80.489,80.495,80.479,80.488,12800000.0
2006-02-07 21:53:00,80.495,80.497,80.492,80.492,11200000.0
2006-02-07 21:56:00,80.489,80.492,80.483,80.483,13200000.0
2006-02-07 21:58:00,80.482,80.497,80.482,80.496,17600000.0
2006-02-07 21:59:00,80.497,80.509,80.493,80.501,12800000.0
2006-02-07 22:00:00,80.515,80.515,80.495,80.495,17600000.0
2006-02-07 22:01:00,80.508,80.508,80.5,80.503,11200000.0
2006-02-07 22:02:00,80.505,80.508,80.502,80.504,16000000.0
2006-02-07 22:04:00,80.5,80.508,80.499,80.508,16000000.0
2006-02-07 22:05:00,80.516,80.522,80.509,80.509,11200000.0
2006-02-07 22:06:00,80.514,80.516,80.507,80.51,12800000.0
2006-02-07 22:07:00,80.501,80.506,80.5,80.506,16000000.0
2006-02-07 22:08:00,80.503,80.514,80.494,80.514,16000000.0
2006-02-07 22:10:00,80.513,80.515,80.508,80.508,12800000.0
2006-02-07 22:19:00,80.503,80.503,80.491,80.491,14800000.0
2006-02-07 22:21:00,80.505,80.507,80.5,80.5,17600000.0
2006-02-07 22:22:00,80.508,80.508,80.502,80.503,5800000.0
2006-02-07 22:27:00,80.51,80.515,80.51,80.511,12800000.0
2006-02-07 22:29:00,80.494,80.499,80.487,80.488,16000000.0
2006-02-07 22:30:00,80.497,80.502,80.494,80.497,17600000.0
2006-02-07 22:35:00,80.496,80.5,80.492,80.495,12800000.0
2006-02-07 22:36:00,80.499,80.501,80.491,80.499,17600000.0
2006-02-07 22:39:00,80.497,80.502,80.497,80.498,12800000.0
2006-02-07 22:41:00,80.494,80.494,80.483,80.488,11200000.0
2006-02-07 22:42:00,80.484,80.484,80.473,80.475,17600000.0
2006-02-07 22:43:00,80.476,80.485,80.465,80.466,16000000.0
2006-02-07 22:44:00,80.465,80.466,80.458,80.464,12800000.0
2006-02-07 22:45:00,80.463,80.463,80.452,80.453,16000000.0
2006-02-07 22:46:00,80.462,80.466,80.455,80.464,11200000.0
2006-02-07 22:47:00,80.456,80.467,80.453,80.453,17600000.0
2006-02-07 22:50:00,80.459,80.459,80.442,80.442,11200000.0
2006-02-07 22:51:00,80.446,80.45,80.443,80.445,11200000.0
2006-02-07 22:53:00,80.443,80.451,80.443,80.449,11200000.0
2006-02-07 22:54:00,80.456,80.46,80.447,80.46,11200000.0
2006-02-07 22:57:00,80.461,80.467,80.457,80.457,17600000.0
2006-02-07 22:58:00,80.464,80.466,80.464,80.466,3200000.0
2006-02-07 23:00:00,80.461,80.461,80.451,80.456,9600000.0
2006-02-07 23:01:00,80.454,80.458,80.451,80.453,14400000.0
2006-02-07 23:03:00,80.452,80.46,80.443,80.443,16000000.0
2006-02-07 23:04:00,80.448,80.454,80.441,80.446,11200000.0
2006-02-07 23:05:00,80.44,80.447,80.44,80.446,33600000.0
2006-02-07 23:06:00,80.449,80.452,80.447,80.447,12800000.0
2006-02-07 23:07:00,80.453,80.455,80.447,80.447,12800000.0
2006-02-07 23:11:00,80.452,80.452,80.438,80.44,11200000.0
2006-02-07 23:12:00,80.448,80.454,80.444,80.453,15400000.0
2006-02-07 23:13:00,80.449,80.452,80.449,80.452,12800000.0
2006-02-07 23:14:00,80.458,80.461,80.442,80.456,11200000.0
2006-02-07 23:15:00,80.453,80.453,80.445,80.449,11200000.0
2006-02-07 23:16:00,80.452,80.459,80.449,80.449,12800000.0
2006-02-07 23:18:00,80.446,80.453,80.445,80.45,11200000.0
2006-02-07 23:21:00,80.433,80.45,80.433,80.441,16000000.0
2006-02-07 23:22:00,80.441,80.45,80.437,80.443,13200000.0
2006-02-07 23:25:00,80.435,80.439,80.427,80.427,16000000.0
2006-02-07 23:26:00,80.422,80.428,80.415,80.428,12800000.0
2006-02-07 23:33:00,80.418,80.418,80.411,80.411,12800000.0
2006-02-07 23:34:00,80.414,80.414,80.403,80.41,16000000.0
2006-02-07 23:35:00,80.404,80.405,80.396,80.4,16000000.0
2006-02-07 23:36:00,80.394,80.394,80.385,80.385,12800000.0
2006-02-07 23:37:00,80.39,80.39,80.378,80.38,12800000.0
2006-02-07 23:38:00,80.373,80.389,80.373,80.389,11200000.0
2006-02-07 23:39:00,80.39,80.39,80.379,80.38,11200000.0
2006-02-07 23:40:00,80.381,80.39,80.373,80.386,35200000.0
2006-02-07 23:41:00,80.399,80.411,80.399,80.411,12800000.0
2006-02-07 23:44:00,80.405,80.406,80.4,80.4,16000000.0
2006-02-07 23:45:00,80.399,80.402,80.383,80.396,11200000.0
2006-02-07 23:46:00,80.378,80.382,80.372,80.372,17600000.0
2006-02-07 23:47:00,80.371,80.371,80.357,80.357,12800000.0
2006-02-07 23:48:00,80.351,80.358,80.29,80.349,8000000.0
2006-02-07 23:49:00,80.348,80.356,80.34,80.356,12800000.0
2006-02-07 23:50:00,80.349,80.358,80.346,80.358,11200000.0
2006-02-07 23:51:00,80.351,80.351,80.332,80.347,12800000.0
2006-02-07 23:53:00,80.344,80.351,80.344,80.349,11200000.0
2006-02-07 23:54:00,80.346,80.352,80.325,80.347,14400000.0
2006-02-07 23:55:00,80.337,80.337,80.331,80.333,14400000.0
2006-02-07 23:56:00,80.239,80.33,80.239,80.306,11600000.0
2006-02-07 23:57:00,80.313,80.315,80.309,80.314,16000000.0
2006-02-07 23:58:00,80.319,80.329,80.306,80.329,11200000.0
2006-02-08 00:21:00,80.323,80.323,80.263,80.263,12800000.0
2006-02-08 00:22:00,80.235,80.254,80.234,80.234,17600000.0
2006-02-08 00:35:00,80.245,80.247,80.236,80.239,12800000.0
2006-02-08 00:36:00,80.242,80.256,80.239,80.256,12800000.0
2006-02-08 00:37:00,80.25,80.259,80.25,80.259,12800000.0
2006-02-08 00:38:00,80.228,80.228,79.835,79.835,12800000.0
2006-02-08 00:39:00,79.787,79.789,79.772,79.781,17600000.0
2006-02-08 00:40:00,79.787,79.795,79.787,79.795,8000000.0
2006-02-08 00:41:00,79.785,79.788,79.779,79.786,16000000.0
2006-02-08 00:42:00,79.773,79.781,79.769,79.781,12800000.0
2006-02-08 00:43:00,79.773,79.78,79.769,79.777,16000000.0
2006-02-08 00:45:00,79.77,79.788,79.77,79.783,12800000.0
2006-02-08 00:48:00,79.793,79.805,79.79,79.79,12800000.0
2006-02-08 00:49:00,79.785,79.785,79.766,79.766,11200000.0
2006-02-08 00:50:00,79.761,79.768,79.761,79.762,12800000.0
2006-02-08 00:51:00,79.764,79.776,79.747,79.776,11200000.0
2006-02-08 00:52:00,79.766,79.768,79.756,79.756,11200000.0
2006-02-08 00:53:00,79.762,79.773,79.762,79.773,11200000.0
2006-02-08 00:54:00,79.768,79.78,79.768,79.78,17600000.0
2006-02-08 00:55:00,79.781,79.785,79.778,79.782,12800000.0
2006-02-08 00:56:00,79.784,79.793,79.776,79.776,12800000.0
2006-02-08 00:57:00,79.764,79.764,79.753,79.753,12800000.0
2006-02-08 00:58:00,79.742,79.754,79.735,79.754,12200000.0
2006-02-08 00:59:00,79.753,79.756,79.743,79.744,11200000.0
2006-02-08 01:00:00,79.732,79.74,79.723,79.737,16000000.0
2006-02-08 01:01:00,79.724,79.724,79.689,79.689,14400000.0
2006-02-08 01:02:00,79.678,79.684,79.675,79.675,8000000.0
2006-02-08 01:03:00,79.664,79.672,79.664,79.665,11200000.0
2006-02-08 01:04:00,79.686,79.686,79.673,79.676,12800000.0
2006-02-08 01:05:00,79.682,79.682,79.662,79.678,11200000.0
2006-02-08 01:07:00,79.698,79.699,79.687,79.693,12800000.0
2006-02-08 01:08:00,79.704,79.718,79.697,79.697,16000000.0
2006-02-08 01:09:00,79.711,79.711,79.698,79.705,17600000.0
2006-02-08 01:10:00,79.697,79.697,79.685,79.691,16000000.0
2006-02-08 01:11:00,79.658,79.658,79.622,79.622,11200000.0
2006-02-08 01:12:00,79.633,79.656,79.633,79.656,16000000.0
2006-02-08 01:13:00,79.676,79.676,79.673,79.676,8000000.0
2006-02-08 01:14:00,79.662,79.662,79.65,79.654,16000000.0
2006-02-08 01:15:00,79.661,79.688,79.661,79.688,12800000.0
2006-02-08 01:16:00,79.696,79.703,79.696,79.703,25600000.0
2006-02-08 01:17:00,79.701,79.72,79.699,79.719,11200000.0
2006-02-08 01:18:00,79.718,79.733,79.714,79.731,12800000.0
2006-02-08 01:19:00,79.731,79.733,79.706,79.707,16000000.0
2006-02-08 01:20:00,79.697,79.702,79.693,79.693,10600000.0
2006-02-08 01:21:00,79.68,79.692,79.679,79.682,12800000.0
2006-02-08 01:22:00,79.674,79.688,79.673,79.688,12800000.0
2006-02-08 01:24:00,79.7,79.717,79.7,79.71,12800000.0
2006-02-08 01:25:00,79.707,79.708,79.693,79.706,12800000.0
2006-02-08 01:26:00,79.7,79.715,79.697,79.715,11200000.0
2006-02-08 01:27:00,79.713,79.718,79.708,79.718,12800000.0
2006-02-08 01:28:00,79.715,79.724,79.715,79.717,17600000.0
2006-02-08 01:29:00,79.707,79.707,79.656,79.656,17600000.0
2006-02-08 01:30:00,79.655,79.661,79.655,79.658,11200000.0
2006-02-08 01:31:00,79.659,79.668,79.659,79.66,11200000.0
2006-02-08 01:32:00,79.656,79.663,79.656,79.658,12800000.0
2006-02-08 01:36:00,79.673,79.7,79.673,79.688,10600000.0
2006-02-08 01:37:00,79.694,79.712,79.694,79.707,14400000.0
2006-02-08 01:38:00,79.714,79.733,79.708,79.733,17600000.0
2006-02-08 01:39:00,79.738,79.745,79.731,79.731,13200000.0
2006-02-08 01:40:00,79.712,79.717,79.702,79.716,11200000.0
2006-02-08 01:41:00,79.732,79.732,79.724,79.726,12800000.0
2006-02-08 01:42:00,79.718,79.726,79.718,79.723,11200000.0
2006-02-08 01:44:00,79.713,79.713,79.699,79.707,12800000.0
2006-02-08 01:45:00,79.726,79.732,79.721,79.73,16000000.0
2006-02-08 01:46:00,79.728,79.742,79.717,79.717,16000000.0
2006-02-08 01:47:00,79.71,79.713,79.704,79.707,14400000.0
2006-02-08 01:48:00,79.714,79.725,79.708,79.719,12800000.0
2006-02-08 01:49:00,79.736,79.748,79.736,79.743,16400000.0
2006-02-08 01:50:00,79.773,79.79,79.767,79.79,14400000.0
2006-02-08 01:51:00,79.786,79.794,79.786,79.789,11200000.0
2006-02-08 01:52:00,79.783,79.788,79.783,79.788,20800000.0
2006-02-08 01:53:00,79.79,79.79,79.772,79.772,14400000.0
2006-02-08 01:54:00,79.787,79.787,79.782,79.782,8000000.0
2006-02-08 01:55:00,79.801,79.802,79.794,79.797,12800000.0
2006-02-08 01:56:00,79.803,79.803,79.795,79.795,12800000.0
2006-02-08 01:57:00,79.786,79.786,79.76,79.76,11200000.0
2006-02-08 01:58:00,79.764,79.769,79.764,79.766,11200000.0
2006-02-08 01:59:00,79.765,79.774,79.751,79.767,14400000.0
2006-02-08 02:00:00,79.794,79.831,79.793,79.831,11200000.0
2006-02-08 02:01:00,79.836,79.843,79.83,79.836,17600000.0
2006-02-08 02:02:00,79.843,79.845,79.836,79.836,12800000.0
2006-02-08 02:03:00,79.833,79.846,79.831,79.846,16000000.0
2006-02-08 02:04:00,79.852,79.856,79.85,79.85,12800000.0
2006-02-08 02:05:00,79.86,79.872,79.857,79.872,12800000.0
2006-02-08 02:06:00,79.883,79.892,79.881,79.881,12800000.0
2006-02-08 02:07:00,79.894,79.924,79.894,79.911,12200000.0
2006-02-08 02:08:00,79.903,79.913,79.899,79.911,17600000.0
2006-02-08 02:09:00,79.905,79.905,79.887,79.894,16000000.0
2006-02-08 02:10:00,79.885,79.894,79.885,79.886,9600000.0
2006-02-08 02:11:00,79.909,79.923,79.907,79.907,12800000.0
2006-02-08 02:12:00,79.901,79.901,79.889,79.889,11200000.0
2006-02-08 02:13:00,79.894,79.905,79.894,79.899,10600000.0
2006-02-08 02:14:00,79.903,79.903,79.884,79.884,11200000.0
2006-02-08 02:16:00,79.874,79.885,79.814,79.885,9600000.0
2006-02-08 02:17:00,79.894,79.894,79.875,79.875,11200000.0
2006-02-08 02:18:00,79.871,79.877,79.866,79.875,12800000.0
2006-02-08 02:19:00,79.865,79.882,79.865,79.882,12800000.0
2006-02-08 02:20:00,79.882,79.891,79.88,79.884,16000000.0
2006-02-08 02:21:00,79.871,79.875,79.861,79.87,17600000.0
2006-02-08 02:22:00,79.867,79.867,79.836,79.836,13200000.0
2006-02-08 02:23:00,79.832,79.847,79.831,79.844,12800000.0
2006-02-08 02:25:00,79.855,79.882,79.855,79.878,17600000.0
2006-02-08 02:26:00,79.892,79.904,79.883,79.901,17600000.0
2006-02-08 02:27:00,79.894,79.895,79.884,79.884,17600000.0
2006-02-08 02:28:00,79.872,79.891,79.87,79.888,14400000.0
2006-02-08 02:29:00,79.9,79.908,79.9,79.908,11200000.0
2006-02-08 02:30:00,79.909,79.912,79.906,79.906,11200000.0
2006-02-08 02:31:00,79.903,79.91,79.894,79.9,17600000.0
2006-02-08 02:32:00,79.906,79.906,79.888,79.899,11200000.0
2006-02-08 02:33:00,79.893,79.9,79.882,79.9,11200000.0
2006-02-08 02:34:00,79.898,79.903,79.891,79.892,14400000.0
2006-02-08 02:36:00,79.907,79.909,79.903,79.903,12800000.0
2006-02-08 02:37:00,79.908,79.91,79.897,79.897,12800000.0
2006-02-08 02:38:00,79.912,79.912,79.901,79.906,12800000.0
2006-02-08 02:39:00,79.903,79.903,79.883,79.883,16000000.0
2006-02-08 02:40:00,79.861,79.882,79.856,79.878,12800000.0
2006-02-08 02:41:00,79.879,79.886,79.873,79.886,11200000.0
2006-02-08 02:42:00,79.88,79.88,79.872,79.872,12800000.0
2006-02-08 02:43:00,79.871,79.881,79.869,79.869,11200000.0
2006-02-08 02:44:00,79.877,79.878,79.87,79.871,12800000.0
2006-02-08 02:45:00,79.865,79.874,79.865,79.866,11200000.0
2006-02-08 02:46:00,79.877,79.891,79.877,79.891,12800000.0
2006-02-08 02:47:00,79.893,79.903,79.884,79.884,12800000.0
2006-02-08 02:48:00,79.872,79.886,79.872,79.881,14400000.0
2006-02-08 02:49:00,79.89,79.898,79.888,79.898,17600000.0
2006-02-08 02:50:00,79.902,79.904,79.899,79.902,11200000.0
2006-02-08 02:51:00,79.909,79.909,79.884,79.892,11200000.0
2006-02-08 02:52:00,79.902,79.917,79.855,79.912,11200000.0
2006-02-08 02:53:00,79.916,79.919,79.91,79.913,11200000.0
2006-02-08 02:54:00,79.843,79.957,79.843,79.957,11200000.0
2006-02-08 02:55:00,79.965,79.971,79.955,79.955,11200000.0
2006-02-08 02:56:00,79.954,79.954,79.948,79.954,11200000.0
2006-02-08 02:57:00,79.949,79.973,79.949,79.973,11200000.0
2006-02-08 02:58:00,79.992,80.025,79.992,80.025,8000000.0
2006-02-08 02:59:00,80.035,80.035,80.019,80.02,11200000.0
2006-02-08 03:00:00,80.041,80.062,79.964,79.964,11200000.0
2006-02-08 03:01:00,80.033,80.033,80.021,80.03,11200000.0
2006-02-08 03:02:00,80.032,80.032,80.021,80.021,11200000.0
2006-02-08 03:03:00,80.019,80.027,80.015,80.027,14400000.0
2006-02-08 03:04:00,80.036,80.044,80.036,80.043,11200000.0
2006-02-08 03:05:00,80.041,80.041,80.033,80.037,16000000.0
2006-02-08 03:06:00,80.036,80.056,80.036,80.056,15400000.0
2006-02-08 03:07:00,80.04,80.044,80.027,80.034,14400000.0
2006-02-08 03:08:00,80.036,80.044,80.021,80.038,11200000.0
2006-02-08 03:09:00,80.041,80.041,80.029,80.029,11200000.0
2006-02-08 03:10:00,80.036,80.04,80.021,80.028,16000000.0
2006-02-08 03:11:00,80.021,80.036,80.021,80.036,11200000.0
2006-02-08 03:12:00,80.021,80.026,80.004,80.004,17600000.0
2006-02-08 03:13:00,80.02,80.034,80.02,80.034,16000000.0
2006-02-08 03:14:00,80.032,80.032,80.019,80.025,11200000.0
2006-02-08 03:15:00,80.037,80.044,80.036,80.042,17600000.0
2006-02-08 03:16:00,80.037,80.045,80.031,80.031,14400000.0
2006-02-08 03:17:00,80.037,80.047,80.029,80.047,11200000.0
2006-02-08 03:18:00,80.058,80.062,80.051,80.057,12800000.0
2006-02-08 03:19:00,80.064,80.066,80.057,80.057,12800000.0
2006-02-08 03:20:00,80.066,80.069,80.055,80.069,12800000.0
2006-02-08 03:21:00,80.08,80.09,80.074,80.09,14400000.0
2006-02-08 03:22:00,80.097,80.114,80.097,80.114,11200000.0
2006-02-08 03:23:00,80.106,80.106,80.083,80.095,9600000.0
2006-02-08 03:24:00,80.092,80.106,80.087,80.106,9600000.0
2006-02-08 03:25:00,80.107,80.113,80.104,80.104,17600000.0
2006-02-08 03:26:00,80.1,80.106,80.092,80.092,12800000.0
2006-02-08 03:27:00,80.104,80.111,80.103,80.107,14400000.0
2006-02-08 03:28:00,80.11,80.11,80.097,80.097,11200000.0
2006-02-08 03:29:00,80.097,80.106,80.097,80.104,12800000.0
2006-02-08 03:30:00,80.103,80.109,80.042,80.101,17600000.0
2006-02-08 03:31:00,80.097,80.117,80.097,80.117,12800000.0
2006-02-08 03:32:00,80.12,80.131,80.12,80.122,8000000.0
2006-02-08 03:33:00,80.125,80.128,80.117,80.117,10600000.0
2006-02-08 03:34:00,80.108,80.113,80.104,80.113,11200000.0
2006-02-08 03:35:00,80.11,80.115,80.103,80.112,17600000.0
2006-02-08 03:36:00,80.109,80.112,80.104,80.105,11200000.0
2006-02-08 03:37:00,80.102,80.117,80.102,80.102,17600000.0
2006-02-08 03:38:00,80.083,80.108,80.083,80.106,12800000.0
2006-02-08 03:39:00,80.103,80.12,80.049,80.12,14400000.0
2006-02-08 03:40:00,80.112,80.113,80.105,80.109,12800000.0
2006-02-08 03:43:00,80.106,80.106,80.077,80.101,11200000.0
2006-02-08 03:44:00,80.105,80.116,80.092,80.11,12800000.0
2006-02-08 03:45:00,80.103,80.109,80.103,80.109,11200000.0
2006-02-08 03:46:00,80.126,80.13,80.122,80.122,11200000.0
2006-02-08 03:48:00,80.121,80.129,80.119,80.129,11200000.0
2006-02-08 03:49:00,80.131,80.136,80.123,80.123,16000000.0
2006-02-08 03:51:00,80.109,80.137,80.109,80.137,8000000.0
2006-02-08 03:52:00,80.141,80.141,80.117,80.128,14400000.0
2006-02-08 03:53:00,80.134,80.143,80.134,80.143,9600000.0
2006-02-08 03:54:00,80.157,80.161,80.151,80.158,14400000.0
2006-02-08 03:55:00,80.16,80.172,80.158,80.172,14400000.0
2006-02-08 03:56:00,80.165,80.169,80.159,80.159,12800000.0
2006-02-08 03:57:00,80.173,80.199,80.173,80.199,12800000.0
2006-02-08 03:58:00,80.213,80.213,80.176,80.176,16000000.0
2006-02-08 03:59:00,80.177,80.177,80.165,80.166,12200000.0
2006-02-08 04:00:00,80.17,80.179,80.159,80.17,14400000.0
2006-02-08 04:01:00,80.171,80.179,80.161,80.165,11200000.0
2006-02-08 04:02:00,80.162,80.162,80.139,80.139,8000000.0
2006-02-08 04:03:00,80.13,80.13,80.109,80.109,12800000.0
2006-02-08 04:04:00,80.091,80.107,80.087,80.107,12800000.0
2006-02-08 04:05:00,80.122,80.131,80.122,80.13,11200000.0
2006-02-08 04:07:00,80.107,80.111,80.095,80.1,14400000.0
2006-02-08 04:08:00,80.107,80.11,80.088,80.088,11200000.0
2006-02-08 04:09:00,80.084,80.085,80.074,80.084,11000000.0
2006-02-08 04:10:00,80.09,80.107,80.09,80.107,14400000.0
2006-02-08 04:12:00,80.097,80.099,80.096,80.097,8000000.0
2006-02-08 04:13:00,80.104,80.11,80.1,80.104,11200000.0
2006-02-08 04:14:00,80.103,80.103,80.092,80.092,11200000.0
2006-02-08 04:15:00,80.097,80.106,80.096,80.106,12800000.0
2006-02-08 04:16:00,80.111,80.115,80.104,80.104,11200000.0
2006-02-08 04:18:00,80.113,80.121,80.11,80.121,13200000.0
2006-02-08 04:19:00,80.119,80.12,80.094,80.112,12200000.0
2006-02-08 04:21:00,80.096,80.096,80.075,80.075,11200000.0
2006-02-08 04:22:00,80.069,80.083,80.065,80.079,16000000.0
2006-02-08 04:24:00,80.092,80.092,80.085,80.09,12800000.0
2006-02-08 04:25:00,80.089,80.094,80.083,80.094,14400000.0
2006-02-08 04:26:00,80.099,80.118,80.099,80.114,14400000.0
2006-02-08 04:27:00,80.114,80.114,80.094,80.099,9600000.0
2006-02-08 04:28:00,80.091,80.092,80.069,80.077,11200000.0
2006-02-08 04:29:00,80.074,80.075,80.065,80.073,13200000.0
2006-02-08 04:30:00,80.075,80.101,80.075,80.094,12800000.0
2006-02-08 04:31:00,80.11,80.114,80.104,80.109,12800000.0
2006-02-08 04:32:00,80.095,80.157,80.095,80.157,12800000.0
2006-02-08 04:33:00,80.163,80.163,80.137,80.143,16000000.0
2006-02-08 04:34:00,80.146,80.155,80.146,80.155,12800000.0
2006-02-08 04:35:00,80.158,80.158,80.146,80.146,12800000.0
2006-02-08 04:36:00,80.166,80.201,80.166,80.201,6400000.0
2006-02-08 04:37:00,80.184,80.184,80.165,80.171,12800000.0
2006-02-08 04:38:00,80.174,80.174,80.167,80.174,9600000.0
2006-02-08 04:39:00,80.169,80.175,80.144,80.162,12800000.0
2006-02-08 04:40:00,80.156,80.156,80.148,80.148,11200000.0
2006-02-08 04:41:00,80.146,80.148,80.133,80.148,11200000.0
2006-02-08 04:42:00,80.155,80.157,80.137,80.151,12800000.0
2006-02-08 04:43:00,80.149,80.149,80.135,80.137,12800000.0
2006-02-08 04:44:00,80.135,80.145,80.135,80.141,9600000.0
2006-02-08 04:45:00,80.146,80.146,80.126,80.126,12800000.0
2006-02-08 04:46:00,80.131,80.132,80.125,80.13,14400000.0
2006-02-08 04:48:00,80.134,80.145,80.134,80.135,12800000.0
2006-02-08 04:49:00,80.139,80.154,80.139,80.147,11200000.0
2006-02-08 04:51:00,80.141,80.162,80.058,80.162,14400000.0
2006-02-08 04:52:00,80.168,80.173,80.162,80.171,10600000.0
2006-02-08 04:53:00,80.171,80.173,80.169,80.17,9600000.0
2006-02-08 04:55:00,80.165,80.165,80.151,80.151,11600000.0
2006-02-08 04:57:00,80.148,80.156,80.139,80.156,11200000.0
2006-02-08 04:58:00,80.153,80.157,80.145,80.145,8000000.0
2006-02-08 04:59:00,80.161,80.185,80.16,80.185,12800000.0
2006-02-08 05:00:00,80.167,80.183,80.167,80.181,11200000.0
2006-02-08 05:02:00,80.195,80.209,80.195,80.205,14400000.0
2006-02-08 05:03:00,80.202,80.202,80.171,80.173,12800000.0
2006-02-08 05:04:00,80.174,80.185,80.173,80.185,8000000.0
2006-02-08 05:05:00,80.177,80.187,80.177,80.187,10600000.0
2006-02-08 05:06:00,80.199,80.201,80.194,80.194,11200000.0
2006-02-08 05:07:00,80.18,80.196,80.18,80.187,14400000.0
2006-02-08 05:11:00,80.184,80.195,80.175,80.178,12800000.0
2006-02-08 05:12:00,80.184,80.186,80.179,80.179,12800000.0
2006-02-08 05:13:00,80.187,80.187,80.172,80.177,12800000.0
2006-02-08 05:14:00,80.176,80.187,80.176,80.187,14400000.0
2006-02-08 05:15:00,80.185,80.185,80.163,80.171,16000000.0
2006-02-08 05:16:00,80.145,80.145,80.066,80.141,16400000.0
2006-02-08 05:17:00,80.155,80.159,80.155,80.158,11200000.0
2006-02-08 05:18:00,80.148,80.148,80.116,80.131,8000000.0
2006-02-08 05:19:00,80.094,80.101,80.08,80.08,16000000.0
2006-02-08 05:20:00,80.09,80.105,80.09,80.103,11200000.0
2006-02-08 05:22:00,80.085,80.096,80.085,80.096,11200000.0
2006-02-08 05:23:00,80.096,80.105,80.086,80.086,12800000.0
2006-02-08 05:24:00,80.089,80.101,80.089,80.095,11200000.0
2006-02-08 05:25:00,80.092,80.092,80.075,80.079,12800000.0
2006-02-08 05:26:00,80.066,80.069,80.057,80.057,12800000.0
2006-02-08 05:27:00,80.059,80.086,80.059,80.086,12800000.0
2006-02-08 05:29:00,80.092,80.102,80.091,80.091,11200000.0
2006-02-08 05:30:00,80.103,80.105,80.085,80.085,16000000.0
2006-02-08 05:31:00,80.084,80.093,80.084,80.09,17600000.0
2006-02-08 05:32:00,80.075,80.082,80.066,80.066,12800000.0
2006-02-08 05:33:00,80.068,80.076,80.068,80.069,9600000.0
2006-02-08 05:34:00,80.072,80.076,80.065,80.065,16000000.0
2006-02-08 05:35:00,80.063,80.063,80.057,80.062,11200000.0
2006-02-08 05:36:00,80.071,80.078,80.065,80.065,16000000.0
2006-02-08 05:37:00,80.06,80.069,80.06,80.069,10600000.0
2006-02-08 05:38:00,80.067,80.074,80.053,80.074,16000000.0
2006-02-08 05:39:00,80.071,80.073,80.063,80.073,11200000.0
2006-02-08 05:40:00,80.073,80.073,80.066,80.068,9600000.0
2006-02-08 05:41:00,80.071,80.074,80.07,80.073,12800000.0
2006-02-08 05:42:00,80.068,80.071,80.061,80.061,11200000.0
2006-02-08 05:43:00,80.072,80.084,80.071,80.08,11200000.0
2006-02-08 05:44:00,80.078,80.078,80.063,80.063,11200000.0
2006-02-08 05:46:00,80.066,80.071,80.056,80.062,17600000.0
2006-02-08 05:48:00,80.07,80.07,80.058,80.069,9600000.0
2006-02-08 05:49:00,80.076,80.085,80.076,80.079,18000000.0
2006-02-08 05:53:00,80.068,80.071,80.059,80.061,17600000.0
2006-02-08 05:54:00,80.053,80.057,80.051,80.057,9600000.0
2006-02-08 05:55:00,80.007,80.095,80.007,80.063,11200000.0
2006-02-08 05:57:00,80.062,80.071,80.06,80.071,12800000.0
2006-02-08 05:58:00,80.08,80.08,79.992,80.065,12800000.0
2006-02-08 06:00:00,80.084,80.084,80.08,80.084,7400000.0
2006-02-08 06:01:00,80.085,80.085,80.065,80.077,11200000.0
2006-02-08 06:02:00,80.081,80.088,80.072,80.072,12800000.0
2006-02-08 06:03:00,80.084,80.084,80.068,80.069,11200000.0
2006-02-08 06:04:00,80.061,80.064,80.05,80.06,15400000.0
2006-02-08 06:05:00,80.055,80.056,80.042,80.048,14400000.0
2006-02-08 06:07:00,80.047,80.057,80.047,80.053,11200000.0
2006-02-08 06:08:00,80.047,80.06,80.045,80.06,11200000.0
2006-02-08 06:09:00,80.06,80.06,80.054,80.054,11200000.0
2006-02-08 06:10:00,80.054,80.065,79.971,80.052,11200000.0
2006-02-08 06:11:00,80.053,80.065,80.052,80.06,17600000.0
2006-02-08 06:12:00,80.062,80.078,80.062,80.075,11200000.0
2006-02-08 06:13:00,80.081,80.088,80.064,80.08,12800000.0
2006-02-08 06:14:00,80.071,80.079,80.061,80.063,12800000.0
2006-02-08 06:15:00,80.065,80.068,80.065,80.066,8000000.0
2006-02-08 06:16:00,80.064,80.075,80.064,80.075,8000000.0
2006-02-08 06:17:00,80.077,80.077,80.069,80.076,12800000.0
2006-02-08 06:18:00,80.077,80.08,80.074,80.079,12800000.0
2006-02-08 06:19:00,80.068,80.072,80.063,80.072,12800000.0
2006-02-08 06:21:00,80.061,80.071,80.052,80.052,12800000.0
2006-02-08 06:22:00,80.056,80.071,80.052,80.071,12800000.0
2006-02-08 06:24:00,80.055,80.057,80.047,80.057,8000000.0
2006-02-08 06:25:00,80.037,80.047,80.023,80.047,12800000.0
2006-02-08 06:27:00,80.076,80.086,80.064,80.086,14400000.0
2006-02-08 06:28:00,80.068,80.07,80.058,80.058,8000000.0
2006-02-08 06:29:00,80.043,80.048,80.041,80.048,11200000.0
2006-02-08 06:31:00,80.035,80.035,80.007,80.007,14400000.0
2006-02-08 06:32:00,79.991,80.002,79.981,79.992,12800000.0
2006-02-08 06:33:00,79.98,79.988,79.968,79.988,17000000.0
2006-02-08 06:34:00,79.974,80.0,79.97,79.97,12800000.0
2006-02-08 06:35:00,79.968,79.968,79.951,79.957,12800000.0
2006-02-08 06:36:00,79.963,79.977,79.962,79.976,14400000.0
2006-02-08 06:37:00,79.998,80.0,79.995,79.999,12800000.0
2006-02-08 06:38:00,80.005,80.005,79.986,79.993,16000000.0
2006-02-08 06:39:00,79.981,79.981,79.964,79.979,11200000.0
2006-02-08 06:40:00,79.981,79.988,79.973,79.988,9600000.0
2006-02-08 06:41:00,79.988,79.988,79.974,79.978,12800000.0
2006-02-08 06:43:00,79.919,79.987,79.919,79.964,16000000.0
2006-02-08 06:44:00,79.951,79.957,79.943,79.957,17600000.0
2006-02-08 06:45:00,79.962,79.979,79.949,79.979,17600000.0
2006-02-08 06:46:00,79.984,80.006,79.984,80.006,12800000.0
2006-02-08 06:47:00,79.985,79.988,79.978,79.988,12800000.0
2006-02-08 06:48:00,79.988,80.002,79.988,79.996,17600000.0
2006-02-08 06:50:00,79.991,80.006,79.991,79.995,14400000.0
2006-02-08 06:51:00,79.998,80.013,79.998,80.003,12800000.0
2006-02-08 06:52:00,80.004,80.01,80.0,80.009,12800000.0
2006-02-08 06:53:00,80.018,80.021,80.009,80.02,17600000.0
2006-02-08 06:54:00,80.018,80.018,79.999,80.002,14400000.0
2006-02-08 06:56:00,80.0,80.007,79.996,80.007,11200000.0
2006-02-08 06:58:00,80.007,80.007,80.0,80.0,12800000.0
2006-02-08 06:59:00,80.002,80.007,79.988,80.005,12800000.0
2006-02-08 07:01:00,80.017,80.02,80.009,80.02,17600000.0
2006-02-08 07:02:00,80.019,80.019,80.004,80.004,12800000.0
2006-02-08 07:03:00,79.991,80.0,79.983,79.996,12800000.0
2006-02-08 07:04:00,79.988,79.996,79.987,79.988,12800000.0
2006-02-08 07:05:00,79.98,79.986,79.973,79.986,10600000.0
2006-02-08 07:06:00,79.993,79.993,79.978,79.978,12800000.0
2006-02-08 07:07:00,79.976,79.981,79.958,79.958,11200000.0
2006-02-08 07:09:00,79.952,79.954,79.944,79.949,12800000.0
2006-02-08 07:10:00,79.936,79.941,79.936,79.94,4800000.0
2006-02-08 07:13:00,79.926,79.926,79.916,79.916,12800000.0
2006-02-08 07:15:00,79.914,79.919,79.906,79.906,11200000.0
2006-02-08 07:16:00,79.893,79.902,79.893,79.902,11200000.0
2006-02-08 07:19:00,79.912,79.912,79.903,79.908,12800000.0
2006-02-08 07:20:00,79.909,79.911,79.901,79.903,12800000.0
2006-02-08 07:21:00,79.899,79.899,79.881,79.881,12800000.0
2006-02-08 07:22:00,79.878,79.892,79.878,79.892,17600000.0
2006-02-08 07:23:00,79.889,79.906,79.889,79.906,11200000.0
2006-02-08 07:24:00,79.905,79.914,79.902,79.902,14400000.0
2006-02-08 07:25:00,79.896,79.898,79.883,79.895,16000000.0
2006-02-08 07:26:00,79.889,79.889,79.876,79.888,11200000.0
2006-02-08 07:27:00,79.881,79.897,79.881,79.897,16000000.0
2006-02-08 07:28:00,79.886,79.892,79.884,79.889,14400000.0
2006-02-08 07:29:00,79.89,79.891,79.883,79.888,11200000.0
2006-02-08 07:30:00,79.893,79.893,79.884,79.887,11200000.0
2006-02-08 07:31:00,79.893,79.899,79.886,79.886,17600000.0
2006-02-08 07:32:00,79.887,79.891,79.882,79.889,17600000.0
2006-02-08 07:33:00,79.891,79.9,79.891,79.9,8000000.0
2006-02-08 07:34:00,79.901,79.901,79.89,79.893,12800000.0
2006-02-08 07:35:00,79.902,79.918,79.902,79.918,16000000.0
2006-02-08 07:36:00,79.924,79.947,79.924,79.94,11200000.0
2006-02-08 07:37:00,79.94,79.946,79.934,79.946,11200000.0
2006-02-08 07:38:00,79.977,79.983,79.966,79.966,12800000.0
2006-02-08 07:39:00,79.966,79.994,79.966,79.994,11200000.0
2006-02-08 07:40:00,80.003,80.009,80.002,80.008,11200000.0
2006-02-08 07:41:00,80.014,80.045,80.011,80.045,12800000.0
2006-02-08 07:42:00,80.035,80.035,80.018,80.027,11600000.0
2006-02-08 07:43:00,80.025,80.026,80.017,80.018,12800000.0
2006-02-08 07:47:00,80.02,80.022,80.009,80.011,14400000.0
2006-02-08 07:48:00,80.022,80.029,80.018,80.026,14400000.0
2006-02-08 07:49:00,80.04,80.049,80.036,80.049,17600000.0
2006-02-08 07:50:00,80.046,80.046,80.041,80.041,8000000.0
2006-02-08 07:51:00,80.045,80.054,80.041,80.054,12800000.0
2006-02-08 07:52:00,80.06,80.067,80.055,80.055,17600000.0
2006-02-08 07:53:00,80.042,80.043,80.036,80.041,12800000.0
2006-02-08 07:55:00,80.037,80.045,80.023,80.034,12800000.0
2006-02-08 07:57:00,80.018,80.033,80.018,80.033,10600000.0
2006-02-08 07:58:00,80.047,80.051,80.041,80.051,11200000.0
2006-02-08 07:59:00,80.033,80.033,80.024,80.024,12800000.0
2006-02-08 08:00:00,80.022,80.027,80.019,80.024,8000000.0
2006-02-08 08:01:00,80.022,80.022,79.998,79.998,8000000.0
2006-02-08 08:02:00,79.987,79.996,79.987,79.987,9600000.0
2006-02-08 08:03:00,79.996,80.001,79.993,79.995,11200000.0
2006-02-08 08:04:00,79.989,79.989,79.971,79.974,17600000.0
2006-02-08 08:05:00,79.97,79.979,79.97,79.974,14400000.0
2006-02-08 08:06:00,79.969,79.97,79.964,79.964,6400000.0
2006-02-08 08:07:00,79.966,79.977,79.961,79.977,11200000.0
2006-02-08 08:09:00,79.975,79.975,79.955,79.955,12800000.0
2006-02-08 08:10:00,79.953,79.973,79.953,79.962,12200000.0
2006-02-08 08:12:00,79.957,79.975,79.957,79.964,15400000.0
2006-02-08 08:14:00,79.97,79.97,79.952,79.952,12800000.0
2006-02-08 08:15:00,79.966,79.969,79.95,79.95,16000000.0
2006-02-08 08:16:00,79.948,79.959,79.943,79.959,11200000.0
2006-02-08 08:17:00,79.961,79.976,79.956,79.976,12800000.0
2006-02-08 08:18:00,79.974,79.977,79.952,79.953,12800000.0
2006-02-08 08:19:00,79.924,79.949,79.924,79.939,14400000.0
2006-02-08 08:20:00,79.943,79.945,79.926,79.933,16000000.0
2006-02-08 08:21:00,79.94,79.942,79.924,79.924,17600000.0
2006-02-08 08:22:00,79.911,79.911,79.905,79.909,11200000.0
2006-02-08 08:23:00,79.915,79.915,79.904,79.904,11200000.0
2006-02-08 08:24:00,79.899,79.899,79.876,79.876,9600000.0
2006-02-08 08:25:00,79.869,79.889,79.869,79.889,12800000.0
2006-02-08 08:26:00,79.885,79.885,79.788,79.88,7400000.0
2006-02-08 08:27:00,79.862,79.883,79.862,79.876,12800000.0
2006-02-08 08:28:00,79.884,79.884,79.863,79.874,11200000.0
2006-02-08 08:29:00,79.873,79.881,79.872,79.881,14400000.0
2006-02-08 08:30:00,79.878,79.882,79.872,79.872,11200000.0
2006-02-08 08:31:00,79.866,79.879,79.866,79.869,12800000.0
2006-02-08 08:32:00,79.869,79.875,79.858,79.861,11200000.0
2006-02-08 08:33:00,79.871,79.88,79.871,79.874,11200000.0
2006-02-08 08:34:00,79.884,79.892,79.88,79.892,17000000.0
2006-02-08 08:35:00,79.891,79.897,79.882,79.892,17600000.0
2006-02-08 08:36:00,79.892,79.907,79.891,79.907,17600000.0
2006-02-08 08:37:00,79.916,79.93,79.916,79.926,11200000.0
2006-02-08 08:38:00,79.915,79.924,79.903,79.909,11200000.0
2006-02-08 08:39:00,79.892,79.895,79.878,79.878,16000000.0
2006-02-08 08:40:00,79.874,79.883,79.872,79.874,16000000.0
2006-02-08 08:41:00,79.878,79.898,79.878,79.89,17600000.0
2006-02-08 08:42:00,79.887,79.899,79.887,79.896,12800000.0
2006-02-08 08:43:00,79.887,79.889,79.876,79.884,12800000.0
2006-02-08 08:44:00,79.878,79.878,79.871,79.871,12800000.0
2006-02-08 08:45:00,79.869,79.877,79.863,79.863,16000000.0
2006-02-08 08:46:00,79.852,79.866,79.852,79.858,11200000.0
2006-02-08 08:47:00,79.858,79.858,79.842,79.848,11200000.0
2006-02-08 08:48:00,79.849,79.849,79.837,79.841,12800000.0
2006-02-08 08:49:00,79.849,79.865,79.846,79.855,17600000.0
2006-02-08 08:50:00,79.857,79.858,79.839,79.846,12800000.0
2006-02-08 08:51:00,79.845,79.848,79.833,79.841,17600000.0
2006-02-08 08:52:00,79.839,79.845,79.832,79.845,11200000.0
2006-02-08 08:53:00,79.853,79.853,79.841,79.841,16000000.0
2006-02-08 08:54:00,79.845,79.848,79.833,79.836,9600000.0
2006-02-08 08:55:00,79.821,79.823,79.807,79.807,16000000.0
2006-02-08 08:56:00,79.826,79.826,79.818,79.818,11200000.0
2006-02-08 08:57:00,79.809,79.828,79.809,79.828,11600000.0
2006-02-08 08:59:00,79.829,79.832,79.823,79.832,12800000.0
2006-02-08 09:00:00,79.853,79.882,79.853,79.882,17600000.0
2006-02-08 09:01:00,79.886,79.902,79.886,79.899,11200000.0
2006-02-08 09:02:00,79.906,79.907,79.892,79.906,11200000.0
2006-02-08 09:03:00,79.908,79.929,79.906,79.924,16000000.0
2006-02-08 09:04:00,79.927,79.934,79.925,79.933,11200000.0
2006-02-08 09:05:00,79.954,79.973,79.954,79.973,11200000.0
2006-02-08 09:06:00,79.972,79.975,79.955,79.966,12800000.0
2006-02-08 09:07:00,79.978,79.984,79.974,79.974,12800000.0
2006-02-08 09:08:00,79.975,79.975,79.957,79.973,12800000.0
2006-02-08 09:09:00,79.995,80.012,79.993,80.009,18000000.0
2006-02-08 09:10:00,80.001,80.002,79.998,80.0,12800000.0
2006-02-08 09:11:00,79.999,79.999,79.982,79.994,12800000.0
2006-02-08 09:12:00,79.993,79.995,79.988,79.99,12800000.0
2006-02-08 09:13:00,79.969,79.972,79.963,79.965,11600000.0
2006-02-08 09:14:00,79.965,79.984,79.965,79.981,11200000.0
2006-02-08 09:16:00,79.979,79.981,79.961,79.961,12200000.0
2006-02-08 09:17:00,79.973,80.025,79.973,80.025,11200000.0
2006-02-08 09:18:00,80.029,80.041,80.026,80.026,14400000.0
2006-02-08 09:19:00,80.038,80.05,80.035,80.05,12800000.0
2006-02-08 09:20:00,80.051,80.051,80.019,80.019,16000000.0
2006-02-08 09:21:00,80.016,80.021,80.005,80.005,10000000.0
2006-02-08 09:22:00,80.018,80.031,80.015,80.031,17600000.0
2006-02-08 09:23:00,80.01,80.02,80.01,80.017,12800000.0
2006-02-08 09:24:00,79.906,80.018,79.906,80.001,11200000.0
2006-02-08 09:25:00,79.981,80.002,79.981,79.996,12800000.0
2006-02-08 09:26:00,80.005,80.017,79.992,79.994,11200000.0
2006-02-08 09:27:00,79.988,79.993,79.988,79.992,11200000.0
2006-02-08 09:28:00,79.976,79.988,79.976,79.988,12800000.0
2006-02-08 09:29:00,79.993,79.999,79.993,79.993,11200000.0
2006-02-08 09:30:00,79.989,79.998,79.989,79.997,12800000.0
2006-02-08 09:31:00,79.996,79.996,79.986,79.995,12800000.0
2006-02-08 09:32:00,79.971,79.979,79.958,79.96,14400000.0
2006-02-08 09:33:00,79.973,79.979,79.968,79.971,12800000.0
2006-02-08 09:34:00,79.969,79.981,79.969,79.981,11200000.0
2006-02-08 09:35:00,79.981,79.981,79.95,79.952,12800000.0
2006-02-08 09:36:00,79.957,79.976,79.957,79.976,9600000.0
2006-02-08 09:37:00,79.98,79.98,79.912,79.968,16000000.0
2006-02-08 09:38:00,79.972,79.976,79.963,79.972,11200000.0
2006-02-08 09:39:00,79.938,79.938,79.917,79.921,12800000.0
2006-02-08 09:40:00,79.928,79.928,79.9,79.912,14400000.0
2006-02-08 09:41:00,79.908,79.908,79.895,79.895,11200000.0
2006-02-08 09:42:00,79.885,79.9,79.885,79.898,16000000.0
2006-02-08 09:44:00,79.894,79.914,79.894,79.902,12800000.0
2006-02-08 09:45:00,79.898,79.919,79.896,79.917,12800000.0
2006-02-08 09:46:00,79.919,79.919,79.906,79.912,11200000.0
2006-02-08 09:47:00,79.905,79.905,79.897,79.9,12800000.0
2006-02-08 09:48:00,79.891,79.897,79.88,79.895,11200000.0
2006-02-08 09:49:00,79.902,79.91,79.897,79.909,12800000.0
2006-02-08 09:50:00,79.916,79.928,79.916,79.923,16400000.0
2006-02-08 09:51:00,79.93,79.936,79.916,79.916,16000000.0
2006-02-08 09:52:00,79.905,79.905,79.893,79.899,14400000.0
2006-02-08 09:53:00,79.906,79.939,79.906,79.939,12800000.0
2006-02-08 09:55:00,79.921,79.932,79.919,79.93,11200000.0
2006-02-08 09:56:00,79.934,79.934,79.917,79.926,14400000.0
2006-02-08 09:57:00,79.932,79.932,79.923,79.926,17600000.0
2006-02-08 09:59:00,79.926,79.94,79.925,79.933,17600000.0
2006-02-08 10:00:00,79.937,79.939,79.926,79.93,11200000.0
2006-02-08 10:01:00,79.924,79.937,79.924,79.932,12800000.0
2006-02-08 10:02:00,79.951,79.97,79.951,79.97,16400000.0
2006-02-08 10:03:00,79.977,79.993,79.974,79.982,11200000.0
2006-02-08 10:04:00,79.976,79.976,79.967,79.967,8000000.0
2006-02-08 10:05:00,79.969,79.969,79.935,79.935,14400000.0
2006-02-08 10:06:00,79.948,79.959,79.948,79.951,16000000.0
2006-02-08 10:07:00,79.945,79.948,79.926,79.936,12800000.0
2006-02-08 10:08:00,79.926,79.95,79.926,79.95,11200000.0
2006-02-08 10:09:00,79.961,79.972,79.956,79.972,12800000.0
2006-02-08 10:10:00,79.975,79.975,79.961,79.967,17600000.0
2006-02-08 10:11:00,79.948,79.948,79.927,79.933,11200000.0
2006-02-08 10:12:00,79.928,79.931,79.917,79.917,12800000.0
2006-02-08 10:13:00,79.882,79.882,79.843,79.843,12800000.0
2006-02-08 10:14:00,79.827,79.846,79.827,79.846,11200000.0
2006-02-08 10:15:00,79.866,79.886,79.862,79.862,12800000.0
2006-02-08 10:16:00,79.856,79.859,79.848,79.856,12800000.0
2006-02-08 10:17:00,79.849,79.886,79.849,79.886,11200000.0
2006-02-08 10:18:00,79.894,79.902,79.882,79.894,11200000.0
2006-02-08 10:19:00,79.892,79.899,79.885,79.899,11200000.0
2006-02-08 10:20:00,79.906,79.906,79.885,79.888,17600000.0
2006-02-08 10:21:00,79.869,79.886,79.866,79.867,16000000.0
2006-02-08 10:22:00,79.861,79.861,79.852,79.854,11200000.0
2006-02-08 10:23:00,79.853,79.853,79.841,79.845,11200000.0
2006-02-08 10:24:00,79.847,79.855,79.842,79.842,12800000.0
2006-02-08 10:25:00,79.829,79.829,79.81,79.812,11200000.0
2006-02-08 10:26:00,79.802,79.802,79.788,79.789,4800000.0
2006-02-08 10:27:00,79.787,79.794,79.784,79.789,11200000.0
2006-02-08 10:28:00,79.781,79.782,79.769,79.782,12200000.0
2006-02-08 10:29:00,79.769,79.784,79.769,79.774,11200000.0
2006-02-08 10:30:00,79.788,79.798,79.787,79.791,8000000.0
2006-02-08 10:31:00,79.79,79.795,79.781,79.79,12800000.0
2006-02-08 10:32:00,79.796,79.807,79.795,79.802,17600000.0
2006-02-08 10:33:00,79.785,79.787,79.781,79.786,11200000.0
2006-02-08 10:34:00,79.799,79.824,79.797,79.824,10600000.0
2006-02-08 10:35:00,79.822,79.829,79.812,79.812,11200000.0
2006-02-08 10:36:00,79.793,79.793,79.784,79.786,11200000.0
2006-02-08 10:37:00,79.78,79.788,79.694,79.779,11200000.0
2006-02-08 10:38:00,79.782,79.787,79.763,79.766,12800000.0
2006-02-08 10:39:00,79.753,79.76,79.751,79.757,11200000.0
2006-02-08 10:40:00,79.762,79.775,79.762,79.765,16000000.0
2006-02-08 10:41:00,79.772,79.795,79.772,79.784,12800000.0
2006-02-08 10:42:00,79.784,79.788,79.771,79.788,11200000.0
2006-02-08 10:43:00,79.784,79.797,79.778,79.797,10600000.0
2006-02-08 10:44:00,79.784,79.787,79.779,79.787,12800000.0
2006-02-08 10:45:00,79.784,79.802,79.784,79.802,12800000.0
2006-02-08 10:46:00,79.81,79.833,79.81,79.833,12800000.0
2006-02-08 10:47:00,79.835,79.835,79.798,79.831,12800000.0
2006-02-08 10:48:00,79.836,79.845,79.832,79.845,12800000.0
2006-02-08 10:49:00,79.843,79.856,79.843,79.856,11200000.0
2006-02-08 10:50:00,79.852,79.852,79.817,79.817,16000000.0
2006-02-08 10:51:00,79.811,79.82,79.807,79.82,17600000.0
2006-02-08 10:52:00,79.836,79.845,79.836,79.839,11200000.0
2006-02-08 10:53:00,79.835,79.851,79.833,79.84,11200000.0
2006-02-08 10:54:00,79.857,79.866,79.852,79.864,17600000.0
2006-02-08 10:55:00,79.847,79.852,79.841,79.844,11200000.0
2006-02-08 10:56:00,79.848,79.859,79.846,79.846,17600000.0
2006-02-08 10:57:00,79.833,79.838,79.832,79.835,16000000.0
2006-02-08 10:58:00,79.833,79.834,79.739,79.834,12800000.0
2006-02-08 10:59:00,79.837,79.84,79.823,79.823,11200000.0
2006-02-08 11:00:00,79.834,79.834,79.823,79.83,12800000.0
2006-02-08 11:01:00,79.838,79.838,79.824,79.824,12800000.0
2006-02-08 11:02:00,79.813,79.813,79.797,79.797,16000000.0
2006-02-08 11:03:00,79.818,79.826,79.808,79.811,12800000.0
2006-02-08 11:04:00,79.811,79.832,79.811,79.831,14400000.0
2006-02-08 11:05:00,79.821,79.834,79.816,79.834,17600000.0
2006-02-08 11:06:00,79.837,79.837,79.828,79.834,17600000.0
2006-02-08 11:07:00,79.833,79.84,79.82,79.84,17600000.0
2006-02-08 11:08:00,79.789,79.853,79.789,79.838,11200000.0
2006-02-08 11:09:00,79.827,79.835,79.824,79.835,17600000.0
2006-02-08 11:10:00,79.827,79.83,79.824,79.824,12800000.0
2006-02-08 11:11:00,79.824,79.864,79.821,79.864,11200000.0
2006-02-08 11:12:00,79.873,79.888,79.873,79.873,17600000.0
2006-02-08 11:13:00,79.882,79.89,79.866,79.877,14400000.0
2006-02-08 11:15:00,79.871,79.874,79.863,79.874,11200000.0
2006-02-08 11:16:00,79.873,79.879,79.865,79.879,12800000.0
2006-02-08 11:17:00,79.881,79.887,79.875,79.883,11200000.0
2006-02-08 11:18:00,79.862,79.877,79.861,79.877,12800000.0
2006-02-08 11:19:00,79.879,79.879,79.858,79.858,17600000.0
2006-02-08 11:20:00,79.869,79.879,79.863,79.875,12800000.0
2006-02-08 11:21:00,79.87,79.87,79.855,79.867,14400000.0
2006-02-08 11:22:00,79.872,79.908,79.872,79.908,12800000.0
2006-02-08 11:23:00,79.919,79.925,79.915,79.917,11200000.0
2006-02-08 11:24:00,79.919,79.919,79.883,79.887,12800000.0
2006-02-08 11:25:00,79.869,79.879,79.862,79.869,17600000.0
2006-02-08 11:26:00,79.871,79.873,79.864,79.869,14400000.0
2006-02-08 11:27:00,79.874,79.883,79.865,79.874,11200000.0
2006-02-08 11:28:00,79.858,79.86,79.853,79.853,14400000.0
2006-02-08 11:29:00,79.837,79.846,79.837,79.846,14400000.0
2006-02-08 11:30:00,79.836,79.845,79.836,79.842,13800000.0
2006-02-08 11:31:00,79.855,79.857,79.846,79.848,11200000.0
2006-02-08 11:32:00,79.843,79.845,79.836,79.845,17600000.0
2006-02-08 11:33:00,79.848,79.849,79.832,79.832,12800000.0
2006-02-08 11:34:00,79.823,79.823,79.808,79.808,12800000.0
2006-02-08 11:35:00,79.827,79.84,79.825,79.83,11200000.0
2006-02-08 11:36:00,79.825,79.831,79.822,79.831,12800000.0
2006-02-08 11:37:00,79.84,79.842,79.822,79.822,10600000.0
2006-02-08 11:38:00,79.834,79.843,79.81,79.81,11200000.0
2006-02-08 11:39:00,79.788,79.788,79.757,79.766,11200000.0
2006-02-08 11:40:00,79.764,79.82,79.764,79.82,10600000.0
2006-02-08 11:41:00,79.822,79.847,79.822,79.837,16000000.0
2006-02-08 11:42:00,79.851,79.858,79.839,79.85,17600000.0
2006-02-08 11:43:00,79.829,79.829,79.809,79.827,11200000.0
2006-02-08 11:44:00,79.827,79.827,79.813,79.815,11200000.0
2006-02-08 11:45:00,79.807,79.809,79.791,79.791,14400000.0
2006-02-08 11:46:00,79.784,79.816,79.784,79.816,11200000.0
2006-02-08 11:47:00,79.809,79.809,79.688,79.688,17600000.0
2006-02-08 11:48:00,79.645,79.668,79.645,79.668,11200000.0
2006-02-08 11:49:00,79.669,79.701,79.669,79.701,12200000.0
2006-02-08 11:50:00,79.72,79.749,79.72,79.749,12800000.0
2006-02-08 11:51:00,79.74,79.74,79.731,79.738,11200000.0
2006-02-08 11:52:00,79.752,79.779,79.75,79.779,11200000.0
2006-02-08 11:53:00,79.768,79.782,79.759,79.782,16000000.0
2006-02-08 11:54:00,79.808,79.808,79.795,79.799,14400000.0
2006-02-08 11:55:00,79.777,79.777,79.662,79.717,11200000.0
2006-02-08 11:56:00,79.7,79.7,79.665,79.665,12800000.0
2006-02-08 11:57:00,79.673,79.689,79.671,79.689,12800000.0
2006-02-08 11:58:00,79.699,79.699,79.684,79.684,11200000.0
2006-02-08 11:59:00,79.697,79.746,79.697,79.746,10600000.0
2006-02-08 12:00:00,79.765,79.773,79.751,79.751,11200000.0
2006-02-08 12:01:00,79.763,79.798,79.763,79.798,11200000.0
2006-02-08 12:02:00,79.848,79.858,79.848,79.848,14400000.0
2006-02-08 12:03:00,79.838,79.838,79.816,79.818,11200000.0
2006-02-08 12:04:00,79.792,79.792,79.761,79.774,17600000.0
2006-02-08 12:05:00,79.772,79.78,79.77,79.779,17600000.0
2006-02-08 12:06:00,79.775,79.781,79.768,79.768,12200000.0
2006-02-08 12:07:00,79.776,79.787,79.77,79.787,11200000.0
2006-02-08 12:08:00,79.782,79.784,79.771,79.774,11200000.0
2006-02-08 12:09:00,79.776,79.786,79.773,79.773,14400000.0
2006-02-08 12:10:00,79.767,79.767,79.743,79.743,11200000.0
2006-02-08 12:11:00,79.754,79.762,79.753,79.755,12800000.0
2006-02-08 12:12:00,79.777,79.796,79.777,79.789,11200000.0
2006-02-08 12:13:00,79.824,79.831,79.817,79.819,11200000.0
2006-02-08 12:14:00,79.82,79.85,79.815,79.85,12800000.0
2006-02-08 12:15:00,79.858,79.871,79.858,79.862,12800000.0
2006-02-08 12:16:00,79.845,79.861,79.845,79.85,12800000.0
2006-02-08 12:17:00,79.84,79.842,79.777,79.841,17600000.0
2006-02-08 12:18:00,79.833,79.84,79.831,79.831,15400000.0
2006-02-08 12:19:00,79.833,79.838,79.825,79.833,12800000.0
2006-02-08 12:20:00,79.835,79.835,79.822,79.827,14400000.0
2006-02-08 12:21:00,79.828,79.84,79.828,79.84,11200000.0
2006-02-08 12:22:00,79.834,79.839,79.828,79.838,16000000.0
2006-02-08 12:23:00,79.839,79.846,79.835,79.846,14400000.0
2006-02-08 12:24:00,79.843,79.844,79.834,79.834,12800000.0
2006-02-08 12:25:00,79.847,79.856,79.847,79.856,11200000.0
2006-02-08 12:26:00,79.843,79.845,79.832,79.845,10600000.0
2006-02-08 12:27:00,79.853,79.853,79.845,79.849,11200000.0
2006-02-08 12:28:00,79.843,79.847,79.833,79.843,12800000.0
2006-02-08 12:29:00,79.819,79.828,79.816,79.828,17600000.0
2006-02-08 12:30:00,79.817,79.834,79.817,79.822,17600000.0
2006-02-08 12:31:00,79.814,79.82,79.808,79.818,13200000.0
2006-02-08 12:32:00,79.817,79.826,79.815,79.822,12800000.0
2006-02-08 12:33:00,79.836,79.845,79.833,79.845,14400000.0
2006-02-08 12:34:00,79.848,79.872,79.848,79.872,12800000.0
2006-02-08 12:35:00,79.903,79.919,79.903,79.908,11200000.0
2006-02-08 12:36:00,79.905,79.934,79.905,79.934,11200000.0
2006-02-08 12:37:00,79.926,79.955,79.926,79.955,11200000.0
2006-02-08 12:38:00,79.956,79.956,79.857,79.954,17600000.0
2006-02-08 12:40:00,79.973,79.985,79.962,79.985,16000000.0
2006-02-08 12:41:00,79.977,79.982,79.973,79.976,12800000.0
2006-02-08 12:42:00,79.982,79.992,79.982,79.992,14400000.0
2006-02-08 12:43:00,79.993,80.012,79.993,80.012,12800000.0
2006-02-08 12:44:00,79.997,80.012,79.992,80.012,17600000.0
2006-02-08 12:45:00,80.01,80.01,79.996,80.008,16000000.0
2006-02-08 12:46:00,80.015,80.027,80.014,80.018,12800000.0
2006-02-08 12:47:00,80.017,80.018,79.999,80.018,12800000.0
2006-02-08 12:48:00,80.012,80.019,80.009,80.011,12800000.0
2006-02-08 12:50:00,80.012,80.015,79.997,80.001,14400000.0
2006-02-08 12:51:00,80.025,80.034,80.023,80.034,11200000.0
2006-02-08 12:52:00,80.03,80.033,80.019,80.033,11200000.0
2006-02-08 12:53:00,80.021,80.028,80.015,80.015,11200000.0
2006-02-08 12:54:00,80.025,80.026,80.016,80.021,12800000.0
2006-02-08 12:55:00,80.023,80.023,80.009,80.009,16000000.0
2006-02-08 12:56:00,80.001,80.004,79.985,79.985,11200000.0
2006-02-08 12:57:00,79.987,80.006,79.987,79.994,11200000.0
2006-02-08 12:58:00,79.991,80.009,79.991,79.995,17000000.0
2006-02-08 12:59:00,79.978,79.986,79.976,79.98,16000000.0
2006-02-08 13:00:00,79.983,79.988,79.976,79.988,12800000.0
2006-02-08 13:01:00,79.982,79.982,79.97,79.979,14400000.0
2006-02-08 13:02:00,79.97,79.977,79.969,79.976,12800000.0
2006-02-08 13:03:00,79.982,79.984,79.969,79.984,16000000.0
2006-02-08 13:04:00,79.975,79.981,79.972,79.978,11200000.0
2006-02-08 13:07:00,79.976,79.976,79.97,79.97,14400000.0
2006-02-08 13:08:00,79.975,79.976,79.97,79.97,17600000.0
2006-02-08 13:09:00,79.973,79.973,79.955,79.965,12800000.0
2006-02-08 13:10:00,79.967,79.97,79.946,79.965,16000000.0
2006-02-08 13:11:00,79.952,79.965,79.952,79.965,11200000.0
2006-02-08 13:13:00,79.956,79.963,79.953,79.954,17600000.0
2006-02-08 13:14:00,79.96,79.961,79.944,79.944,12800000.0
2006-02-08 13:15:00,79.949,79.952,79.941,79.949,12800000.0
2006-02-08 13:16:00,79.938,79.957,79.938,79.957,17600000.0
2006-02-08 13:17:00,79.952,79.973,79.952,79.973,12800000.0
2006-02-08 13:18:00,79.968,79.972,79.954,79.956,11200000.0
2006-02-08 13:19:00,79.956,79.959,79.952,79.952,16000000.0
2006-02-08 13:20:00,79.958,79.966,79.958,79.958,9600000.0
2006-02-08 13:21:00,79.958,79.961,79.949,79.957,11200000.0
2006-02-08 13:22:00,79.936,79.944,79.936,79.936,14400000.0
2006-02-08 13:23:00,79.932,79.932,79.92,79.92,12800000.0
2006-02-08 13:24:00,79.935,79.936,79.876,79.936,8000000.0
2006-02-08 13:25:00,79.933,79.945,79.927,79.927,17600000.0
2006-02-08 13:26:00,79.939,79.942,79.935,79.938,17600000.0
2006-02-08 13:27:00,79.939,79.948,79.933,79.948,12800000.0
2006-02-08 13:28:00,79.95,79.95,79.857,79.95,16000000.0
2006-02-08 13:29:00,79.958,79.963,79.955,79.955,11200000.0
2006-02-08 13:30:00,79.946,79.954,79.944,79.952,12800000.0
2006-02-08 13:31:00,79.933,79.95,79.933,79.95,11200000.0
2006-02-08 13:32:00,79.954,79.956,79.953,79.953,11200000.0
2006-02-08 13:33:00,79.952,79.969,79.952,79.955,19200000.0
2006-02-08 13:34:00,79.962,79.972,79.961,79.964,14400000.0
2006-02-08 13:35:00,79.97,79.97,79.958,79.97,36800000.0
2006-02-08 13:36:00,79.984,79.984,79.962,79.962,17600000.0
2006-02-08 13:37:00,79.948,79.958,79.948,79.958,13800000.0
2006-02-08 13:39:00,79.966,79.966,79.954,79.954,14400000.0
2006-02-08 13:40:00,79.961,79.97,79.961,79.962,40000000.0
2006-02-08 13:41:00,79.964,79.97,79.962,79.964,16000000.0
2006-02-08 13:42:00,79.959,79.974,79.959,79.966,11200000.0
2006-02-08 13:43:00,79.972,79.972,79.963,79.969,27200000.0
2006-02-08 13:44:00,79.97,79.976,79.962,79.962,33600000.0
2006-02-08 13:45:00,79.966,79.967,79.954,79.956,20800000.0
2006-02-08 13:46:00,79.97,79.97,79.961,79.966,24400000.0
2006-02-08 13:47:00,79.976,79.976,79.968,79.97,12800000.0
2006-02-08 13:48:00,79.968,79.972,79.963,79.968,12800000.0
2006-02-08 13:49:00,79.973,79.982,79.973,79.979,17600000.0
2006-02-08 13:50:00,79.989,80.006,79.989,79.994,11200000.0
2006-02-08 13:51:00,80.002,80.002,79.985,79.985,24000000.0
2006-02-08 13:52:00,79.995,79.995,79.977,79.977,12800000.0
2006-02-08 13:53:00,79.976,79.993,79.976,79.993,17600000.0
2006-02-08 13:54:00,79.997,79.997,79.99,79.99,25600000.0
2006-02-08 13:55:00,79.976,79.984,79.974,79.982,14400000.0
2006-02-08 13:56:00,79.98,79.98,79.965,79.972,14400000.0
2006-02-08 13:57:00,79.976,79.977,79.967,79.969,28800000.0
2006-02-08 13:59:00,79.964,79.971,79.961,79.971,32000000.0
2006-02-08 14:00:00,79.969,79.97,79.959,79.959,47400000.0
2006-02-08 14:01:00,79.971,79.978,79.969,79.978,32000000.0
2006-02-08 14:02:00,79.969,79.97,79.955,79.955,14400000.0
2006-02-08 14:03:00,79.965,79.976,79.965,79.973,14400000.0
2006-02-08 14:04:00,79.975,80.0,79.975,80.0,10600000.0
2006-02-08 14:05:00,80.0,80.0,79.983,79.984,23400000.0
2006-02-08 14:06:00,79.982,79.982,79.968,79.971,36200000.0
2006-02-08 14:07:00,79.971,79.981,79.969,79.979,40000000.0
2006-02-08 14:08:00,79.976,79.981,79.971,79.971,16000000.0
2006-02-08 14:09:00,79.974,79.98,79.97,79.975,33600000.0
2006-02-08 14:10:00,79.971,79.974,79.964,79.964,33600000.0
2006-02-08 14:11:00,79.977,79.992,79.977,79.992,14400000.0
2006-02-08 14:12:00,79.998,80.002,79.992,79.992,27200000.0
2006-02-08 14:13:00,79.991,79.996,79.987,79.996,14400000.0
2006-02-08 14:14:00,79.999,80.003,79.998,80.003,12800000.0
2006-02-08 14:15:00,80.0,80.003,79.992,79.992,28800000.0
2006-02-08 14:16:00,79.997,80.013,79.997,80.013,25600000.0
2006-02-08 14:17:00,80.01,80.025,80.01,80.02,12800000.0
2006-02-08 14:18:00,80.022,80.022,80.014,80.014,16000000.0
2006-02-08 14:19:00,80.018,80.019,80.013,80.018,12800000.0
2006-02-08 14:20:00,80.022,80.022,80.017,80.019,25600000.0
2006-02-08 14:21:00,80.018,80.024,80.016,80.024,28800000.0
2006-02-08 14:22:00,80.016,80.022,80.01,80.017,11200000.0
2006-02-08 14:23:00,80.0,80.003,79.99,79.993,48000000.0
2006-02-08 14:24:00,79.991,79.996,79.983,79.992,12800000.0
2006-02-08 14:25:00,79.985,80.006,79.985,80.003,12800000.0
2006-02-08 14:26:00,80.008,80.015,80.007,80.013,12800000.0
2006-02-08 14:27:00,80.026,80.058,80.026,80.047,17600000.0
2006-02-08 14:28:00,80.049,80.053,80.036,80.047,10600000.0
2006-02-08 14:29:00,80.059,80.065,80.051,80.052,36800000.0
2006-02-08 14:30:00,80.049,80.054,80.045,80.051,22400000.0
2006-02-08 14:31:00,80.042,80.066,80.042,80.063,20800000.0
2006-02-08 14:32:00,80.069,80.076,80.061,80.076,8000000.0
2006-02-08 14:33:00,80.075,80.075,80.063,80.065,24000000.0
2006-02-08 14:35:00,80.064,80.064,80.052,80.056,14400000.0
2006-02-08 14:36:00,80.052,80.058,80.051,80.051,11200000.0
2006-02-08 14:37:00,80.049,80.049,80.034,80.034,11200000.0
2006-02-08 14:38:00,80.031,80.039,80.031,80.039,56000000.0
2006-02-08 14:39:00,80.047,80.066,80.046,80.066,12800000.0
2006-02-08 14:40:00,80.044,80.05,80.03,80.035,14400000.0
2006-02-08 14:41:00,80.043,80.049,80.038,80.038,56000000.0
2006-02-08 14:43:00,80.042,80.049,80.042,80.046,25600000.0
2006-02-08 14:44:00,80.053,80.055,80.046,80.055,12800000.0
2006-02-08 14:45:00,80.063,80.063,80.049,80.049,10600000.0
2006-02-08 14:46:00,80.047,80.057,80.047,80.057,11200000.0
2006-02-08 14:47:00,80.046,80.058,80.04,80.058,16000000.0
2006-02-08 14:48:00,80.047,80.052,80.047,80.052,19200000.0
2006-02-08 14:49:00,80.046,80.062,80.046,80.052,32000000.0
2006-02-08 14:50:00,80.043,80.043,80.035,80.035,28800000.0
2006-02-08 14:51:00,80.026,80.042,80.026,80.042,32000000.0
2006-02-08 14:52:00,80.049,80.049,80.041,80.041,12800000.0
2006-02-08 14:53:00,80.039,80.041,80.033,80.039,17600000.0
2006-02-08 14:54:00,80.049,80.072,80.049,80.072,12800000.0
2006-02-08 14:55:00,80.068,80.068,80.055,80.066,16000000.0
2006-02-08 14:56:00,80.067,80.076,80.065,80.065,12800000.0
2006-02-08 14:57:00,80.065,80.065,80.053,80.053,12800000.0
2006-02-08 14:58:00,80.059,80.061,80.05,80.053,17600000.0
2006-02-08 14:59:00,80.054,80.075,80.054,80.062,16000000.0
2006-02-08 15:00:00,80.058,80.071,80.053,80.071,14400000.0
2006-02-08 15:01:00,80.058,80.064,80.054,80.054,12800000.0
2006-02-08 15:02:00,80.063,80.072,80.041,80.044,27200000.0
2006-02-08 15:03:00,80.049,80.066,80.049,80.061,12800000.0
2006-02-08 15:04:00,80.064,80.066,80.061,80.061,11200000.0
2006-02-08 15:05:00,80.06,80.061,80.051,80.052,11200000.0
2006-02-08 15:06:00,80.049,80.057,80.044,80.044,11200000.0
2006-02-08 15:07:00,80.056,80.067,80.056,80.066,25600000.0
2006-02-08 15:08:00,80.079,80.079,80.061,80.061,8000000.0
2006-02-08 15:10:00,80.053,80.059,80.052,80.052,12800000.0
2006-02-08 15:11:00,80.045,80.045,80.039,80.04,32000000.0
2006-02-08 15:12:00,80.038,80.038,80.004,80.004,12800000.0
2006-02-08 15:13:00,79.986,79.997,79.984,79.997,44800000.0
2006-02-08 15:14:00,80.02,80.035,80.015,80.026,34600000.0
2006-02-08 15:15:00,80.022,80.026,80.021,80.025,22400000.0
2006-02-08 15:16:00,80.024,80.029,80.018,80.022,36800000.0
2006-02-08 15:17:00,80.02,80.02,80.014,80.016,22400000.0
2006-02-08 15:18:00,80.018,80.018,80.012,80.014,22400000.0
2006-02-08 15:19:00,80.021,80.037,80.021,80.027,16000000.0
2006-02-08 15:20:00,80.034,80.037,80.03,80.03,24000000.0
2006-02-08 15:21:00,80.025,80.029,80.019,80.024,14400000.0
2006-02-08 15:22:00,80.018,80.028,80.016,80.019,12200000.0
2006-02-08 15:23:00,80.018,80.023,80.016,80.017,48000000.0
2006-02-08 15:24:00,80.01,80.01,79.993,79.993,24400000.0
2006-02-08 15:26:00,79.989,80.0,79.989,79.994,40000000.0
2006-02-08 15:27:00,79.991,79.995,79.98,79.98,28200000.0
2006-02-08 15:28:00,79.987,79.999,79.987,79.992,69200000.0
2006-02-08 15:29:00,80.003,80.003,79.908,79.994,46400000.0
2006-02-08 15:30:00,79.901,80.039,79.894,79.929,115000000.0
2006-02-08 15:31:00,80.019,80.03,80.016,80.029,60200000.0
2006-02-08 15:32:00,80.022,80.024,80.017,80.018,30400000.0
2006-02-08 15:34:00,80.01,80.021,80.01,80.013,22400000.0
2006-02-08 15:35:00,80.018,80.024,80.01,80.022,33600000.0
2006-02-08 15:36:00,80.015,80.022,80.014,80.022,32000000.0
2006-02-08 15:37:00,80.009,80.009,79.995,80.009,30400000.0
2006-02-08 15:38:00,80.025,80.09,80.025,80.09,59200000.0
2006-02-08 15:39:00,80.085,80.085,80.068,80.08,36800000.0
2006-02-08 15:40:00,80.074,80.082,80.071,80.076,35200000.0
2006-02-08 15:41:00,80.074,80.083,80.068,80.083,26000000.0
2006-02-08 15:42:00,80.082,80.096,80.082,80.095,43200000.0
2006-02-08 15:43:00,80.096,80.101,80.086,80.086,27200000.0
2006-02-08 15:44:00,80.064,80.118,80.064,80.118,12800000.0
2006-02-08 15:45:00,80.114,80.123,80.093,80.099,16000000.0
2006-02-08 15:46:00,80.109,80.113,80.105,80.105,14400000.0
2006-02-08 15:47:00,80.108,80.145,80.108,80.145,29800000.0
2006-02-08 15:48:00,80.156,80.156,80.123,80.123,27200000.0
2006-02-08 15:49:00,80.123,80.154,80.123,80.154,11200000.0
2006-02-08 15:50:00,80.143,80.147,80.132,80.147,11200000.0
2006-02-08 15:51:00,80.15,80.15,80.135,80.135,12800000.0
2006-02-08 15:52:00,80.121,80.127,80.114,80.114,20800000.0
2006-02-08 15:53:00,80.127,80.147,80.126,80.126,24000000.0
2006-02-08 15:54:00,80.13,80.14,80.128,80.139,28800000.0
2006-02-08 15:55:00,80.126,80.145,80.126,80.145,24000000.0
2006-02-08 15:56:00,80.155,80.161,80.151,80.153,51200000.0
2006-02-08 15:57:00,80.141,80.151,80.134,80.134,12800000.0
2006-02-08 15:58:00,80.14,80.154,80.14,80.153,19200000.0
2006-02-08 15:59:00,80.165,80.173,80.159,80.173,36800000.0
2006-02-08 16:01:00,80.18,80.18,80.161,80.173,41600000.0
2006-02-08 16:02:00,80.169,80.182,80.169,80.178,11200000.0
2006-02-08 16:03:00,80.183,80.193,80.183,80.192,64400000.0
2006-02-08 16:04:00,80.191,80.199,80.165,80.165,44600000.0
2006-02-08 16:05:00,80.156,80.166,80.155,80.164,48000000.0
2006-02-08 16:06:00,80.15,80.15,80.128,80.144,35200000.0
2006-02-08 16:07:00,80.142,80.151,80.134,80.151,32000000.0
2006-02-08 16:09:00,80.167,80.183,80.167,80.183,44200000.0
2006-02-08 16:10:00,80.185,80.185,80.173,80.173,41600000.0
2006-02-08 16:11:00,80.171,80.171,80.161,80.161,14400000.0
2006-02-08 16:12:00,80.164,80.164,80.137,80.137,56000000.0
2006-02-08 16:13:00,80.144,80.156,80.144,80.155,11200000.0
2006-02-08 16:14:00,80.162,80.175,80.162,80.167,49600000.0
2006-02-08 16:15:00,80.168,80.168,80.156,80.165,59200000.0
2006-02-08 16:16:00,80.162,80.172,80.16,80.172,17600000.0
2006-02-08 16:17:00,80.167,80.167,80.16,80.162,38400000.0
2006-02-08 16:18:00,80.163,80.173,80.163,80.172,11200000.0
2006-02-08 16:19:00,80.171,80.178,80.17,80.172,21800000.0
2006-02-08 16:20:00,80.161,80.171,80.161,80.167,11200000.0
2006-02-08 16:21:00,80.155,80.157,80.15,80.152,27200000.0
2006-02-08 16:22:00,80.15,80.15,80.138,80.149,41000000.0
2006-02-08 16:24:00,80.155,80.158,80.142,80.154,17600000.0
2006-02-08 16:25:00,80.16,80.16,80.141,80.143,33600000.0
2006-02-08 16:26:00,80.136,80.137,80.132,80.133,17000000.0
2006-02-08 16:27:00,80.118,80.132,80.118,80.132,35200000.0
2006-02-08 16:28:00,80.134,80.142,80.13,80.142,27200000.0
2006-02-08 16:29:00,80.143,80.163,80.139,80.163,11200000.0
2006-02-08 16:30:00,80.15,80.15,80.119,80.119,11200000.0
2006-02-08 16:31:00,80.142,80.147,80.14,80.142,41600000.0
2006-02-08 16:33:00,80.135,80.137,80.127,80.127,27200000.0
2006-02-08 16:34:00,80.117,80.133,80.117,80.128,35200000.0
2006-02-08 16:35:00,80.108,80.122,80.107,80.122,52800000.0
2006-02-08 16:36:00,80.125,80.125,80.112,80.114,51200000.0
2006-02-08 16:37:00,80.106,80.114,80.089,80.114,41600000.0
2006-02-08 16:38:00,80.114,80.114,80.095,80.107,40000000.0
2006-02-08 16:39:00,80.102,80.111,80.102,80.111,35200000.0
2006-02-08 16:40:00,80.114,80.118,80.095,80.098,56000000.0
2006-02-08 16:41:00,80.085,80.108,80.085,80.108,73000000.0
2006-02-08 16:42:00,80.13,80.13,80.093,80.105,53800000.0
2006-02-08 16:43:00,80.104,80.111,80.101,80.102,17600000.0
2006-02-08 16:44:00,80.109,80.135,80.109,80.135,11200000.0
2006-02-08 16:45:00,80.12,80.123,80.097,80.098,57400000.0
2006-02-08 16:46:00,80.095,80.107,80.092,80.092,11200000.0
2006-02-08 16:47:00,80.096,80.102,80.087,80.089,71200000.0
2006-02-08 16:48:00,80.092,80.118,80.092,80.116,52800000.0
2006-02-08 16:49:00,80.123,80.123,80.104,80.109,36800000.0
2006-02-08 16:50:00,80.098,80.111,80.097,80.111,75200000.0
2006-02-08 16:51:00,80.111,80.123,80.109,80.109,32000000.0
2006-02-08 16:52:00,80.104,80.113,80.103,80.111,46400000.0
2006-02-08 16:53:00,80.115,80.115,80.103,80.103,30400000.0
2006-02-08 16:54:00,80.095,80.095,80.081,80.09,11200000.0
2006-02-08 16:55:00,80.093,80.093,80.086,80.088,27200000.0
2006-02-08 16:56:00,80.111,80.132,80.103,80.112,36200000.0
2006-02-08 16:57:00,80.117,80.118,80.105,80.117,19200000.0
2006-02-08 16:58:00,80.123,80.143,80.122,80.143,12800000.0
2006-02-08 16:59:00,80.137,80.145,80.13,80.13,50600000.0
2006-02-08 17:00:00,80.153,80.168,80.153,80.162,49600000.0
2006-02-08 17:01:00,80.155,80.155,80.137,80.137,40000000.0
2006-02-08 17:02:00,80.151,80.165,80.151,80.164,33600000.0
2006-02-08 17:03:00,80.175,80.181,80.165,80.18,44800000.0
2006-02-08 17:04:00,80.19,80.19,80.176,80.18,41600000.0
2006-02-08 17:06:00,80.182,80.182,80.153,80.156,59200000.0
2006-02-08 17:07:00,80.144,80.162,80.144,80.162,35600000.0
2006-02-08 17:08:00,80.163,80.17,80.162,80.162,68200000.0
2006-02-08 17:09:00,80.167,80.173,80.163,80.172,59200000.0
2006-02-08 17:10:00,80.18,80.186,80.174,80.186,25600000.0
2006-02-08 17:11:00,80.156,80.156,80.13,80.13,37800000.0
2006-02-08 17:12:00,80.126,80.13,80.119,80.13,25600000.0
2006-02-08 17:13:00,80.123,80.131,80.119,80.119,28200000.0
2006-02-08 17:14:00,80.119,80.124,80.114,80.114,22400000.0
2006-02-08 17:15:00,80.091,80.091,80.079,80.09,19200000.0
2006-02-08 17:16:00,80.097,80.1,80.092,80.095,17600000.0
2006-02-08 17:17:00,80.107,80.126,80.107,80.119,38400000.0
2006-02-08 17:19:00,80.119,80.121,80.114,80.114,24000000.0
2006-02-08 17:21:00,80.118,80.139,80.118,80.139,28800000.0
2006-02-08 17:22:00,80.136,80.136,80.123,80.127,19200000.0
2006-02-08 17:23:00,80.138,80.171,80.138,80.171,11200000.0
2006-02-08 17:24:00,80.18,80.184,80.169,80.184,12800000.0
2006-02-08 17:25:00,80.185,80.185,80.173,80.173,17600000.0
2006-02-08 17:26:00,80.172,80.182,80.161,80.161,12800000.0
2006-02-08 17:27:00,80.164,80.169,80.15,80.169,46400000.0
2006-02-08 17:28:00,80.166,80.174,80.164,80.172,12800000.0
2006-02-08 17:29:00,80.178,80.193,80.175,80.193,27200000.0
2006-02-08 17:30:00,80.178,80.188,80.172,80.172,17600000.0
2006-02-08 17:31:00,80.187,80.198,80.183,80.195,87200000.0
2006-02-08 17:32:00,80.193,80.195,80.182,80.184,53200000.0
2006-02-08 17:33:00,80.179,80.179,80.169,80.175,36800000.0
2006-02-08 17:34:00,80.177,80.189,80.174,80.181,64000000.0
2006-02-08 17:36:00,80.167,80.177,80.167,80.171,33000000.0
2006-02-08 17:37:00,80.164,80.175,80.156,80.171,16000000.0
2006-02-08 17:38:00,80.181,80.191,80.18,80.183,35200000.0
2006-02-08 17:39:00,80.194,80.215,80.192,80.215,16000000.0
2006-02-08 17:40:00,80.216,80.217,80.203,80.203,75200000.0
2006-02-08 17:41:00,80.209,80.213,80.205,80.205,12800000.0
2006-02-08 17:42:00,80.211,80.211,80.201,80.202,4800000.0
2006-02-08 17:43:00,80.213,80.214,80.2,80.212,17600000.0
2006-02-08 17:44:00,80.205,80.205,80.195,80.198,29800000.0
2006-02-08 17:45:00,80.188,80.204,80.188,80.202,30400000.0
2006-02-08 17:46:00,80.199,80.204,80.192,80.192,41600000.0
2006-02-08 17:47:00,80.189,80.193,80.181,80.185,57000000.0
2006-02-08 17:48:00,80.196,80.196,80.185,80.186,57600000.0
2006-02-08 17:49:00,80.18,80.18,80.166,80.177,46400000.0
2006-02-08 17:50:00,80.181,80.188,80.181,80.187,8000000.0
2006-02-08 17:51:00,80.209,80.209,80.185,80.185,49600000.0
2006-02-08 17:52:00,80.188,80.189,80.18,80.189,43200000.0
2006-02-08 17:53:00,80.221,80.247,80.221,80.243,33600000.0
2006-02-08 17:54:00,80.253,80.307,80.253,80.307,38400000.0
2006-02-08 17:55:00,80.297,80.308,80.297,80.303,40000000.0
2006-02-08 17:56:00,80.289,80.303,80.282,80.303,44800000.0
2006-02-08 17:57:00,80.342,80.348,80.333,80.346,36200000.0
2006-02-08 17:58:00,80.35,80.35,80.331,80.331,17000000.0
2006-02-08 17:59:00,80.325,80.325,80.288,80.288,62400000.0
2006-02-08 18:00:00,80.292,80.328,80.292,80.311,51200000.0
2006-02-08 18:01:00,80.31,80.322,80.31,80.322,31400000.0
2006-02-08 18:02:00,80.31,80.316,80.302,80.302,24000000.0
2006-02-08 18:03:00,80.291,80.291,80.275,80.29,36800000.0
2006-02-08 18:04:00,80.296,80.296,80.262,80.262,33600000.0
2006-02-08 18:05:00,80.256,80.275,80.255,80.255,12800000.0
2006-02-08 18:06:00,80.251,80.266,80.245,80.266,30400000.0
2006-02-08 18:07:00,80.264,80.269,80.241,80.241,11200000.0
2006-02-08 18:08:00,80.235,80.24,80.224,80.24,84800000.0
2006-02-08 18:09:00,80.25,80.267,80.25,80.25,33600000.0
2006-02-08 18:10:00,80.252,80.271,80.251,80.263,16000000.0
2006-02-08 18:11:00,80.259,80.268,80.248,80.268,12800000.0
2006-02-08 18:12:00,80.281,80.283,80.274,80.274,12800000.0
2006-02-08 18:13:00,80.278,80.308,80.278,80.308,27200000.0
2006-02-08 18:14:00,80.312,80.312,80.289,80.289,19200000.0
2006-02-08 18:15:00,80.294,80.298,80.29,80.292,30400000.0
2006-02-08 18:16:00,80.297,80.3,80.282,80.296,56000000.0
2006-02-08 18:17:00,80.299,80.314,80.297,80.306,43600000.0
2006-02-08 18:18:00,80.308,80.314,80.308,80.312,30400000.0
2006-02-08 18:19:00,80.314,80.317,80.31,80.314,46400000.0
2006-02-08 18:20:00,80.318,80.328,80.318,80.328,43200000.0
2006-02-08 18:21:00,80.328,80.328,80.317,80.32,12200000.0
2006-02-08 18:22:00,80.329,80.335,80.328,80.335,33600000.0
2006-02-08 18:23:00,80.325,80.325,80.301,80.301,46400000.0
2006-02-08 18:24:00,80.299,80.308,80.289,80.308,52800000.0
2006-02-08 18:25:00,80.314,80.318,80.304,80.316,33600000.0
2006-02-08 18:26:00,80.302,80.321,80.302,80.316,12800000.0
2006-02-08 18:27:00,80.332,80.339,80.33,80.338,33600000.0
2006-02-08 18:28:00,80.345,80.349,80.343,80.343,12800000.0
2006-02-08 18:29:00,80.355,80.368,80.354,80.368,25600000.0
2006-02-08 18:30:00,80.378,80.386,80.373,80.377,36800000.0
2006-02-08 18:31:00,80.38,80.385,80.369,80.385,11200000.0
2006-02-08 18:32:00,80.4,80.411,80.398,80.398,69800000.0
2006-02-08 18:33:00,80.401,80.404,80.397,80.397,32000000.0
2006-02-08 18:34:00,80.385,80.393,80.384,80.384,19200000.0
2006-02-08 18:35:00,80.368,80.374,80.361,80.368,43200000.0
2006-02-08 18:36:00,80.365,80.365,80.355,80.355,3200000.0
2006-02-08 18:37:00,80.344,80.393,80.344,80.393,37200000.0
2006-02-08 18:38:00,80.373,80.391,80.372,80.385,49600000.0
2006-02-08 18:39:00,80.382,80.382,80.366,80.37,76800000.0
2006-02-08 18:40:00,80.373,80.382,80.37,80.38,65600000.0
2006-02-08 18:41:00,80.378,80.394,80.376,80.384,71400000.0
2006-02-08 18:42:00,80.389,80.396,80.383,80.392,77800000.0
2006-02-08 18:43:00,80.393,80.393,80.373,80.379,49000000.0
2006-02-08 18:44:00,80.387,80.389,80.381,80.381,30400000.0
2006-02-08 18:45:00,80.382,80.382,80.365,80.377,12800000.0
2006-02-08 18:46:00,80.383,80.406,80.383,80.405,12800000.0
2006-02-08 18:47:00,80.39,80.39,80.347,80.347,14400000.0
2006-02-08 18:48:00,80.347,80.383,80.347,80.383,28800000.0
2006-02-08 18:49:00,80.381,80.381,80.36,80.36,24000000.0
2006-02-08 18:50:00,80.368,80.39,80.368,80.385,46400000.0
2006-02-08 18:51:00,80.407,80.407,80.393,80.395,12800000.0
2006-02-08 18:52:00,80.389,80.407,80.389,80.404,19200000.0
2006-02-08 18:53:00,80.405,80.405,80.379,80.379,30400000.0
2006-02-08 18:54:00,80.386,80.402,80.379,80.402,19200000.0
2006-02-08 18:55:00,80.402,80.414,80.395,80.397,22400000.0
2006-02-08 18:56:00,80.381,80.381,80.369,80.38,16000000.0
2006-02-08 18:57:00,80.387,80.418,80.387,80.418,19200000.0
2006-02-08 18:58:00,80.417,80.42,80.406,80.406,32000000.0
2006-02-08 18:59:00,80.404,80.412,80.404,80.412,32000000.0
2006-02-08 19:00:00,80.403,80.405,80.395,80.399,14400000.0
2006-02-08 19:01:00,80.397,80.397,80.39,80.391,11200000.0
2006-02-08 19:02:00,80.391,80.403,80.391,80.399,43200000.0
2006-02-08 19:03:00,80.403,80.403,80.378,80.379,14800000.0
2006-02-08 19:04:00,80.389,80.416,80.389,80.416,14400000.0
2006-02-08 19:05:00,80.402,80.405,80.395,80.396,17600000.0
2006-02-08 19:06:00,80.403,80.403,80.389,80.398,55400000.0
2006-02-08 19:07:00,80.391,80.399,80.391,80.398,35200000.0
2006-02-08 19:08:00,80.387,80.389,80.383,80.386,21800000.0
2006-02-08 19:09:00,80.39,80.394,80.363,80.363,12800000.0
2006-02-08 19:10:00,80.357,80.359,80.348,80.359,17000000.0
2006-02-08 19:11:00,80.388,80.404,80.388,80.402,17600000.0
2006-02-08 19:12:00,80.412,80.412,80.39,80.394,24000000.0
2006-02-08 19:13:00,80.384,80.384,80.351,80.351,16000000.0
2006-02-08 19:14:00,80.341,80.357,80.341,80.357,12800000.0
2006-02-08 19:15:00,80.36,80.365,80.351,80.357,16000000.0
2006-02-08 19:16:00,80.371,80.376,80.351,80.37,12800000.0
2006-02-08 19:17:00,80.374,80.374,80.36,80.36,14400000.0
2006-02-08 19:18:00,80.359,80.367,80.359,80.366,31400000.0
2006-02-08 19:19:00,80.365,80.373,80.362,80.373,11200000.0
2006-02-08 19:20:00,80.362,80.362,80.342,80.356,14400000.0
2006-02-08 19:22:00,80.348,80.349,80.337,80.344,14400000.0
2006-02-08 19:23:00,80.33,80.335,80.32,80.332,16000000.0
2006-02-08 19:24:00,80.323,80.33,80.319,80.321,48000000.0
2006-02-08 19:25:00,80.316,80.334,80.316,80.334,13200000.0
2006-02-08 19:26:00,80.343,80.356,80.343,80.352,41000000.0
2006-02-08 19:27:00,80.355,80.364,80.354,80.364,13800000.0
2006-02-08 19:28:00,80.36,80.405,80.359,80.405,12800000.0
2006-02-08 19:29:00,80.412,80.422,80.411,80.411,12800000.0
2006-02-08 19:30:00,80.41,80.41,80.398,80.398,11200000.0
2006-02-08 19:31:00,80.4,80.4,80.39,80.391,11200000.0
2006-02-08 19:32:00,80.385,80.397,80.382,80.389,11200000.0
2006-02-08 19:33:00,80.389,80.401,80.388,80.401,12800000.0
2006-02-08 19:35:00,80.402,80.41,80.399,80.41,17600000.0
2006-02-08 19:37:00,80.409,80.43,80.405,80.43,11200000.0
2006-02-08 19:38:00,80.432,80.434,80.427,80.434,11200000.0
2006-02-08 19:39:00,80.435,80.448,80.435,80.439,12800000.0
2006-02-08 19:41:00,80.434,80.44,80.433,80.436,11200000.0
2006-02-08 19:42:00,80.43,80.438,80.43,80.433,11200000.0
2006-02-08 19:43:00,80.427,80.433,80.425,80.43,11200000.0
2006-02-08 19:44:00,80.431,80.431,80.42,80.428,11200000.0
2006-02-08 19:46:00,80.429,80.441,80.429,80.434,8000000.0
2006-02-08 19:48:00,80.431,80.431,80.415,80.427,12800000.0
2006-02-08 19:49:00,80.427,80.427,80.416,80.423,30400000.0
2006-02-08 19:50:00,80.438,80.445,80.438,80.438,12800000.0
2006-02-08 19:51:00,80.428,80.436,80.425,80.431,12800000.0
2006-02-08 19:52:00,80.427,80.435,80.415,80.43,16000000.0
2006-02-08 19:53:00,80.449,80.449,80.434,80.435,11200000.0
2006-02-08 19:54:00,80.42,80.427,80.42,80.421,12800000.0
2006-02-08 19:55:00,80.428,80.441,80.428,80.441,11200000.0
2006-02-08 19:56:00,80.441,80.449,80.434,80.449,16000000.0
2006-02-08 19:57:00,80.459,80.461,80.454,80.457,12800000.0
2006-02-08 19:59:00,80.441,80.445,80.441,80.445,6400000.0
2006-02-08 20:00:00,80.445,80.447,80.434,80.439,17600000.0
2006-02-08 20:02:00,80.425,80.432,80.424,80.432,17600000.0
2006-02-08 20:03:00,80.432,80.432,80.42,80.42,16000000.0
2006-02-08 20:04:00,80.417,80.43,80.416,80.43,30400000.0
2006-02-08 20:05:00,80.435,80.435,80.42,80.427,12200000.0
2006-02-08 20:06:00,80.421,80.426,80.417,80.418,11200000.0
2006-02-08 20:07:00,80.411,80.42,80.41,80.417,17600000.0
2006-02-08 20:08:00,80.423,80.43,80.416,80.416,38400000.0
2006-02-08 20:09:00,80.42,80.428,80.419,80.424,11200000.0
2006-02-08 20:10:00,80.412,80.441,80.412,80.429,14400000.0
2006-02-08 20:11:00,80.427,80.427,80.417,80.418,11200000.0
2006-02-08 20:12:00,80.419,80.43,80.419,80.43,11200000.0
2006-02-08 20:13:00,80.429,80.435,80.428,80.435,10600000.0
2006-02-08 20:15:00,80.433,80.433,80.42,80.433,11200000.0
2006-02-08 20:16:00,80.429,80.433,80.425,80.427,28200000.0
2006-02-08 20:19:00,80.435,80.44,80.433,80.433,11200000.0
2006-02-08 20:21:00,80.437,80.442,80.432,80.442,12800000.0
2006-02-08 20:22:00,80.435,80.444,80.435,80.436,14400000.0
2006-02-08 20:23:00,80.436,80.443,80.435,80.437,12800000.0
2006-02-08 20:24:00,80.445,80.447,80.443,80.445,16000000.0
2006-02-08 20:26:00,80.442,80.449,80.44,80.442,16000000.0
2006-02-08 20:27:00,80.447,80.447,80.437,80.437,16000000.0
2006-02-08 20:28:00,80.443,80.448,80.435,80.448,11200000.0
2006-02-08 20:30:00,80.449,80.455,80.445,80.448,27200000.0
2006-02-08 20:31:00,80.448,80.449,80.442,80.449,11200000.0
2006-02-08 20:33:00,80.448,80.448,80.437,80.446,12800000.0
2006-02-08 20:35:00,80.44,80.448,80.44,80.447,11200000.0
2006-02-08 20:41:00,80.453,80.459,80.453,80.453,14400000.0
2006-02-08 20:45:00,80.461,80.467,80.459,80.467,12800000.0
2006-02-08 20:46:00,80.466,80.467,80.458,80.458,14400000.0
2006-02-08 20:49:00,80.459,80.459,80.452,80.453,8000000.0
2006-02-08 20:55:00,80.469,80.469,80.452,80.464,11200000.0
2006-02-08 20:56:00,80.462,80.462,80.453,80.455,8000000.0
2006-02-08 20:57:00,80.45,80.456,80.45,80.456,12800000.0
2006-02-08 20:58:00,80.451,80.453,80.444,80.446,11200000.0
2006-02-08 21:02:00,80.444,80.451,80.444,80.445,16000000.0
2006-02-08 21:03:00,80.446,80.451,80.443,80.444,11200000.0
2006-02-08 21:05:00,80.447,80.455,80.433,80.455,12800000.0
2006-02-08 21:06:00,80.454,80.464,80.454,80.457,12800000.0
2006-02-08 21:07:00,80.465,80.468,80.456,80.466,14400000.0
2006-02-08 21:08:00,80.462,80.469,80.457,80.469,16000000.0
2006-02-08 21:11:00,80.465,80.47,80.449,80.459,12800000.0
2006-02-08 21:12:00,80.454,80.455,80.45,80.452,12800000.0
2006-02-08 21:13:00,80.448,80.448,80.431,80.441,16000000.0
2006-02-08 21:18:00,80.443,80.448,80.356,80.448,12800000.0
2006-02-08 21:19:00,80.444,80.449,80.437,80.444,17600000.0
2006-02-08 21:20:00,80.418,80.438,80.418,80.426,14400000.0
2006-02-08 21:21:00,80.429,80.432,80.428,80.431,11200000.0
2006-02-08 21:22:00,80.439,80.441,80.432,80.438,12800000.0
2006-02-08 21:27:00,80.442,80.442,80.435,80.435,6400000.0
2006-02-08 21:28:00,80.437,80.443,80.426,80.438,11200000.0
2006-02-08 21:29:00,80.437,80.443,80.434,80.438,11200000.0
2006-02-08 21:32:00,80.431,80.433,80.426,80.432,13800000.0
2006-02-08 21:33:00,80.42,80.437,80.42,80.437,11200000.0
2006-02-08 21:36:00,80.423,80.446,80.423,80.442,9600000.0
2006-02-08 21:37:00,80.426,80.444,80.426,80.441,16000000.0
2006-02-08 21:38:00,80.449,80.483,80.367,80.367,12800000.0
2006-02-08 21:44:00,80.448,80.448,80.439,80.445,12800000.0
2006-02-08 21:46:00,80.447,80.449,80.44,80.449,14400000.0
2006-02-08 21:51:00,80.448,80.448,80.438,80.438,17600000.0
2006-02-08 21:52:00,80.441,80.445,80.424,80.424,11200000.0
2006-02-08 21:54:00,80.44,80.44,80.424,80.425,11200000.0
2006-02-08 21:55:00,80.432,80.436,80.426,80.426,11200000.0
2006-02-08 21:56:00,80.43,80.434,80.424,80.424,12800000.0
2006-02-08 21:59:00,80.429,80.435,80.423,80.424,12800000.0
2006-02-08 22:04:00,80.426,80.427,80.421,80.423,16000000.0
2006-02-08 22:06:00,80.427,80.427,80.421,80.424,8000000.0
2006-02-08 22:07:00,80.417,80.417,80.397,80.397,16000000.0
2006-02-08 22:08:00,80.402,80.405,80.383,80.398,16000000.0
2006-02-08 22:09:00,80.385,80.396,80.384,80.396,12800000.0
2006-02-08 22:10:00,80.389,80.391,80.383,80.386,12800000.0
2006-02-08 22:11:00,80.393,80.393,80.387,80.392,8000000.0
2006-02-08 22:13:00,80.383,80.403,80.383,80.403,12800000.0
2006-02-08 22:18:00,80.401,80.408,80.401,80.403,16000000.0
2006-02-08 22:21:00,80.392,80.393,80.389,80.392,17600000.0
2006-02-08 22:23:00,80.392,80.393,80.383,80.391,12800000.0
2006-02-08 22:24:00,80.386,80.387,80.384,80.387,11200000.0
2006-02-08 22:25:00,80.393,80.393,80.384,80.384,9600000.0
2006-02-08 22:27:00,80.385,80.386,80.377,80.377,12800000.0
2006-02-08 22:28:00,80.385,80.387,80.373,80.374,12800000.0
2006-02-08 22:29:00,80.375,80.379,80.366,80.367,16000000.0
2006-02-08 22:30:00,80.373,80.378,80.362,80.362,17600000.0
2006-02-08 22:31:00,80.349,80.349,80.331,80.331,12800000.0
2006-02-08 22:32:00,80.338,80.351,80.283,80.351,10600000.0
2006-02-08 22:34:00,80.363,80.363,80.348,80.348,11200000.0
2006-02-08 22:35:00,80.359,80.365,80.352,80.355,12800000.0
2006-02-08 22:36:00,80.354,80.354,80.338,80.34,17600000.0
2006-02-08 22:37:00,80.335,80.344,80.335,80.337,25600000.0
2006-02-08 22:43:00,80.338,80.351,80.337,80.35,15400000.0
2006-02-08 22:44:00,80.354,80.36,80.351,80.359,12800000.0
2006-02-08 22:45:00,80.367,80.372,80.362,80.367,16000000.0
2006-02-08 22:49:00,80.359,80.36,80.355,80.36,12800000.0
2006-02-08 22:52:00,80.369,80.377,80.364,80.37,11200000.0
2006-02-08 22:54:00,80.369,80.374,80.361,80.374,11200000.0
2006-02-08 22:55:00,80.361,80.372,80.361,80.372,12800000.0
2006-02-08 22:57:00,80.371,80.371,80.362,80.362,17600000.0
2006-02-08 22:58:00,80.271,80.354,80.271,80.354,3200000.0
2006-02-08 22:59:00,80.361,80.372,80.36,80.366,17600000.0
2006-02-08 23:00:00,80.374,80.374,80.364,80.369,9600000.0
2006-02-08 23:01:00,80.361,80.365,80.358,80.36,14400000.0
2006-02-08 23:02:00,80.362,80.365,80.35,80.354,17600000.0
2006-02-08 23:03:00,80.354,80.358,80.348,80.352,16000000.0
2006-02-08 23:04:00,80.353,80.357,80.344,80.348,11200000.0
2006-02-08 23:05:00,80.339,80.353,80.339,80.352,33600000.0
2006-02-08 23:06:00,80.356,80.357,80.352,80.354,12800000.0
2006-02-08 23:09:00,80.349,80.349,80.337,80.337,17600000.0
2006-02-08 23:11:00,80.356,80.356,80.348,80.35,11200000.0
2006-02-08 23:12:00,80.361,80.361,80.351,80.355,16000000.0
2006-02-08 23:13:00,80.348,80.352,80.346,80.348,12800000.0
2006-02-08 23:14:00,80.353,80.361,80.338,80.36,11200000.0
2006-02-08 23:17:00,80.36,80.365,80.36,80.362,11200000.0
2006-02-08 23:18:00,80.361,80.37,80.357,80.363,11200000.0
2006-02-08 23:19:00,80.365,80.365,80.347,80.347,12800000.0
2006-02-08 23:21:00,80.347,80.365,80.347,80.357,16000000.0
2006-02-08 23:22:00,80.351,80.351,80.342,80.342,12800000.0
2006-02-08 23:24:00,80.348,80.365,80.348,80.365,11200000.0
2006-02-08 23:25:00,80.365,80.375,80.36,80.37,16000000.0
2006-02-08 23:26:00,80.372,80.373,80.368,80.372,12800000.0
2006-02-08 23:27:00,80.369,80.373,80.366,80.369,17600000.0
2006-02-08 23:28:00,80.365,80.374,80.365,80.374,12800000.0
2006-02-08 23:29:00,80.376,80.376,80.313,80.367,11200000.0
2006-02-08 23:30:00,80.376,80.376,80.364,80.372,14400000.0
2006-02-08 23:32:00,80.367,80.381,80.367,80.381,17600000.0
2006-02-08 23:33:00,80.383,80.387,80.372,80.372,12800000.0
2006-02-08 23:34:00,80.377,80.379,80.373,80.379,16400000.0
2006-02-08 23:38:00,80.371,80.384,80.371,80.378,11200000.0
2006-02-08 23:40:00,80.365,80.365,80.346,80.355,35200000.0
2006-02-08 23:41:00,80.365,80.366,80.361,80.366,12200000.0
2006-02-08 23:43:00,80.367,80.372,80.362,80.366,11200000.0
2006-02-08 23:44:00,80.367,80.372,80.366,80.372,16000000.0
2006-02-08 23:45:00,80.362,80.365,80.35,80.364,11200000.0
2006-02-08 23:48:00,80.354,80.362,80.295,80.358,8000000.0
2006-02-08 23:49:00,80.353,80.36,80.346,80.36,12800000.0
2006-02-08 23:51:00,80.362,80.368,80.351,80.368,12200000.0
2006-02-08 23:53:00,80.363,80.366,80.361,80.365,11200000.0
2006-02-08 23:56:00,80.259,80.361,80.259,80.361,11600000.0
2006-02-08 23:57:00,80.368,80.368,80.36,80.365,16000000.0
2006-02-08 23:58:00,80.369,80.376,80.36,80.375,11200000.0
2006-02-08 23:59:00,80.377,80.383,80.363,80.377,14400000.0
2006-02-09 00:23:00,80.377,80.377,80.329,80.329,12800000.0
2006-02-09 00:24:00,80.336,80.341,80.326,80.341,14400000.0
2006-02-09 00:25:00,80.34,80.34,80.329,80.329,11200000.0
2006-02-09 00:27:00,80.339,80.345,80.339,80.344,12800000.0
2006-02-09 00:28:00,80.333,80.337,80.33,80.33,32000000.0
2006-02-09 00:29:00,80.342,80.345,80.338,80.339,8000000.0
2006-02-09 00:30:00,80.333,80.333,80.324,80.328,8400000.0
2006-02-09 00:31:00,80.328,80.335,80.325,80.335,12800000.0
2006-02-09 00:32:00,80.326,80.332,80.318,80.328,12800000.0
2006-02-09 00:33:00,80.328,80.337,80.328,80.336,12800000.0
2006-02-09 00:34:00,80.339,80.339,80.328,80.332,19200000.0
2006-02-09 00:39:00,80.33,80.347,80.33,80.339,17600000.0
2006-02-09 00:40:00,80.353,80.353,80.347,80.35,8000000.0
2006-02-09 00:41:00,80.345,80.348,80.336,80.348,16000000.0
2006-02-09 00:42:00,80.327,80.342,80.327,80.342,12800000.0
2006-02-09 00:43:00,80.333,80.353,80.333,80.349,16000000.0
2006-02-09 00:46:00,80.354,80.361,80.354,80.358,14400000.0
2006-02-09 00:52:00,80.361,80.381,80.361,80.371,11200000.0
2006-02-09 00:53:00,80.374,80.393,80.374,80.393,11200000.0
2006-02-09 00:54:00,80.39,80.4,80.39,80.395,18000000.0
2006-02-09 00:56:00,80.384,80.386,80.377,80.378,12800000.0
2006-02-09 00:58:00,80.375,80.375,80.364,80.374,12800000.0
2006-02-09 01:00:00,80.366,80.368,80.359,80.361,15400000.0
2006-02-09 01:01:00,80.359,80.368,80.359,80.36,14400000.0
2006-02-09 01:04:00,80.363,80.367,80.357,80.357,12800000.0
2006-02-09 01:09:00,80.369,80.374,80.366,80.374,17600000.0
2006-02-09 01:10:00,80.271,80.28,80.022,80.022,16000000.0
2006-02-09 01:11:00,79.974,79.976,79.967,79.975,11200000.0
2006-02-09 01:12:00,79.98,79.989,79.979,79.983,16000000.0
2006-02-09 01:13:00,79.989,79.989,79.978,79.987,8000000.0
2006-02-09 01:15:00,79.986,79.991,79.976,79.99,12800000.0
2006-02-09 01:16:00,79.991,79.991,79.984,79.984,25600000.0
2006-02-09 01:19:00,79.982,79.987,79.969,79.98,16000000.0
2006-02-09 01:20:00,79.957,79.96,79.953,79.953,11200000.0
2006-02-09 01:22:00,79.951,79.96,79.951,79.958,12800000.0
2006-02-09 01:23:00,79.952,79.974,79.952,79.974,11200000.0
2006-02-09 01:24:00,79.976,79.984,79.972,79.984,12800000.0
2006-02-09 01:25:00,79.968,79.969,79.955,79.969,12800000.0
2006-02-09 01:26:00,79.966,79.967,79.958,79.959,11200000.0
2006-02-09 01:27:00,79.958,79.963,79.953,79.963,12800000.0
2006-02-09 01:28:00,79.96,79.969,79.96,79.968,17600000.0
2006-02-09 01:29:00,79.967,79.967,79.944,79.963,17600000.0
2006-02-09 01:30:00,79.983,79.989,79.977,79.977,11200000.0
2006-02-09 01:31:00,79.976,79.989,79.969,79.989,11200000.0
2006-02-09 01:32:00,80.002,80.005,79.998,80.003,12800000.0
2006-02-09 01:33:00,80.007,80.013,79.997,80.011,11200000.0
2006-02-09 01:34:00,80.029,80.038,80.023,80.023,23400000.0
2006-02-09 01:36:00,80.015,80.015,80.004,80.007,11200000.0
2006-02-09 01:37:00,80.01,80.015,80.006,80.014,14400000.0
2006-02-09 01:38:00,80.02,80.029,80.009,80.029,17600000.0
2006-02-09 01:40:00,80.038,80.06,80.038,80.06,11200000.0
2006-02-09 01:41:00,80.058,80.062,80.054,80.056,12800000.0
2006-02-09 01:42:00,80.052,80.056,80.049,80.049,11200000.0
2006-02-09 01:43:00,80.054,80.063,80.053,80.063,11200000.0
2006-02-09 01:44:00,80.054,80.054,80.044,80.047,12800000.0
2006-02-09 01:45:00,80.047,80.05,80.037,80.043,16000000.0
2006-02-09 01:46:00,80.03,80.062,80.03,80.062,16000000.0
2006-02-09 01:47:00,80.064,80.067,80.059,80.062,14400000.0
2006-02-09 01:48:00,80.085,80.085,80.069,80.083,12800000.0
2006-02-09 01:49:00,80.098,80.101,80.093,80.093,16000000.0
2006-02-09 01:50:00,80.092,80.092,80.085,80.085,14400000.0
2006-02-09 01:51:00,80.09,80.09,80.07,80.07,11200000.0
2006-02-09 01:52:00,80.07,80.08,80.07,80.08,20800000.0
2006-02-09 01:53:00,80.098,80.105,80.089,80.089,14400000.0
2006-02-09 01:54:00,80.091,80.096,80.089,80.096,8000000.0
2006-02-09 01:55:00,80.088,80.088,80.047,80.047,12800000.0
2006-02-09 01:56:00,80.045,80.045,80.039,80.042,12800000.0
2006-02-09 01:58:00,80.04,80.04,80.032,80.033,11200000.0
2006-02-09 01:59:00,80.032,80.035,80.022,80.029,12800000.0
2006-02-09 02:00:00,80.024,80.028,80.018,80.028,11200000.0
2006-02-09 02:01:00,80.03,80.045,80.018,80.045,17600000.0
2006-02-09 02:02:00,80.056,80.056,80.039,80.039,12200000.0
2006-02-09 02:03:00,80.045,80.053,80.042,80.051,16000000.0
2006-02-09 02:04:00,80.045,80.053,80.045,80.052,12800000.0
2006-02-09 02:07:00,80.055,80.06,80.049,80.06,12800000.0
2006-02-09 02:08:00,80.077,80.082,80.072,80.077,17600000.0
2006-02-09 02:10:00,80.06,80.075,80.06,80.069,9600000.0
2006-02-09 02:11:00,80.072,80.079,80.064,80.075,12800000.0
2006-02-09 02:12:00,80.066,80.066,80.054,80.056,11200000.0
2006-02-09 02:14:00,80.066,80.071,80.062,80.062,11200000.0
2006-02-09 02:15:00,80.062,80.063,80.05,80.051,11200000.0
2006-02-09 02:17:00,80.063,80.072,80.062,80.072,11200000.0
2006-02-09 02:18:00,80.074,80.074,80.06,80.071,12800000.0
2006-02-09 02:19:00,80.058,80.065,80.053,80.062,12800000.0
2006-02-09 02:20:00,80.051,80.061,80.051,80.061,8000000.0
2006-02-09 02:21:00,80.064,80.084,80.064,80.079,17600000.0
2006-02-09 02:22:00,80.084,80.084,80.07,80.073,12800000.0
2006-02-09 02:23:00,80.049,80.065,80.049,80.061,12800000.0
2006-02-09 02:24:00,80.056,80.058,79.965,80.047,11200000.0
2006-02-09 02:25:00,80.036,80.059,80.036,80.042,17000000.0
2006-02-09 02:26:00,80.048,80.053,80.036,80.046,17000000.0
2006-02-09 02:28:00,80.037,80.054,80.037,80.049,14400000.0
2006-02-09 02:30:00,80.038,80.038,79.977,79.982,11200000.0
2006-02-09 02:31:00,80.008,80.019,80.004,80.014,17600000.0
2006-02-09 02:32:00,80.007,80.016,79.987,80.016,11200000.0
2006-02-09 02:33:00,80.036,80.053,80.036,80.048,11200000.0
2006-02-09 02:34:00,80.047,80.061,80.045,80.06,14400000.0
2006-02-09 02:35:00,80.065,80.065,80.055,80.055,12800000.0
2006-02-09 02:36:00,80.044,80.044,80.035,80.038,12800000.0
2006-02-09 02:37:00,80.056,80.065,80.054,80.054,11600000.0
2006-02-09 02:38:00,80.069,80.069,80.062,80.069,12800000.0
2006-02-09 02:39:00,80.069,80.082,80.065,80.078,15400000.0
2006-02-09 02:40:00,80.092,80.092,80.077,80.077,12800000.0
2006-02-09 02:43:00,80.076,80.079,80.062,80.062,11200000.0
2006-02-09 02:44:00,80.063,80.071,80.058,80.071,12800000.0
2006-02-09 02:45:00,80.075,80.077,80.07,80.074,11200000.0
2006-02-09 02:46:00,80.075,80.075,80.064,80.065,12800000.0
2006-02-09 02:47:00,80.061,80.071,80.057,80.061,12800000.0
2006-02-09 02:48:00,80.058,80.084,80.058,80.082,14400000.0
2006-02-09 02:49:00,80.084,80.084,80.049,80.059,17600000.0
2006-02-09 02:50:00,80.055,80.055,80.046,80.049,11200000.0
2006-02-09 02:51:00,80.046,80.067,80.036,80.067,11200000.0
2006-02-09 02:52:00,80.072,80.072,80.008,80.065,11200000.0
2006-02-09 02:53:00,80.071,80.082,80.07,80.071,11200000.0
2006-02-09 02:54:00,79.986,80.094,79.986,80.094,11200000.0
2006-02-09 02:55:00,80.106,80.119,80.106,80.116,11200000.0
2006-02-09 02:56:00,80.127,80.133,80.125,80.133,11200000.0
2006-02-09 02:57:00,80.134,80.147,80.122,80.147,11200000.0
2006-02-09 02:58:00,80.152,80.17,80.136,80.17,8000000.0
2006-02-09 02:59:00,80.167,80.167,80.157,80.165,11200000.0
2006-02-09 03:00:00,80.146,80.146,80.042,80.042,11200000.0
2006-02-09 03:01:00,80.129,80.138,80.1,80.1,11200000.0
2006-02-09 03:02:00,80.109,80.113,80.107,80.113,11200000.0
2006-02-09 03:03:00,80.123,80.125,80.105,80.105,14400000.0
2006-02-09 03:04:00,80.065,80.065,80.041,80.041,11200000.0
2006-02-09 03:05:00,80.043,80.094,80.043,80.094,16000000.0
2006-02-09 03:06:00,80.099,80.099,80.066,80.076,16000000.0
2006-02-09 03:07:00,80.062,80.066,80.039,80.039,14400000.0
2006-02-09 03:08:00,80.052,80.062,80.04,80.056,11200000.0
2006-02-09 03:09:00,80.071,80.075,80.07,80.073,11200000.0
2006-02-09 03:10:00,80.078,80.092,80.075,80.091,16000000.0
2006-02-09 03:11:00,80.082,80.095,80.082,80.087,11200000.0
2006-02-09 03:12:00,80.067,80.078,80.059,80.059,17600000.0
2006-02-09 03:13:00,80.079,80.084,80.077,80.084,16000000.0
2006-02-09 03:14:00,80.092,80.092,80.079,80.079,11200000.0
2006-02-09 03:15:00,80.06,80.08,80.06,80.08,17600000.0
2006-02-09 03:16:00,80.074,80.095,80.074,80.091,14400000.0
2006-02-09 03:17:00,80.09,80.108,80.088,80.108,11200000.0
2006-02-09 03:18:00,80.093,80.098,80.085,80.093,12800000.0
2006-02-09 03:19:00,80.1,80.114,80.1,80.105,12800000.0
2006-02-09 03:20:00,80.116,80.136,80.116,80.136,12800000.0
2006-02-09 03:21:00,80.144,80.144,80.13,80.135,14400000.0
2006-02-09 03:22:00,80.136,80.141,80.136,80.14,11200000.0
2006-02-09 03:23:00,80.153,80.167,80.144,80.167,9600000.0
2006-02-09 03:24:00,80.163,80.18,80.159,80.179,16000000.0
2006-02-09 03:25:00,80.172,80.172,80.144,80.144,17600000.0
2006-02-09 03:26:00,80.147,80.156,80.14,80.14,12800000.0
2006-02-09 03:27:00,80.145,80.146,80.128,80.128,14400000.0
2006-02-09 03:28:00,80.111,80.117,80.111,80.112,11200000.0
2006-02-09 03:29:00,80.105,80.115,80.105,80.107,12800000.0
2006-02-09 03:30:00,80.116,80.124,80.056,80.122,17600000.0
2006-02-09 03:32:00,80.123,80.133,80.123,80.133,8000000.0
2006-02-09 03:33:00,80.139,80.139,80.126,80.126,11200000.0
2006-02-09 03:34:00,80.131,80.139,80.128,80.139,11200000.0
2006-02-09 03:35:00,80.158,80.161,80.147,80.155,17600000.0
2006-02-09 03:36:00,80.18,80.184,80.172,80.172,11200000.0
2006-02-09 03:37:00,80.17,80.175,80.169,80.171,17600000.0
2006-02-09 03:38:00,80.146,80.147,80.124,80.124,12800000.0
2006-02-09 03:39:00,80.107,80.117,80.052,80.117,14400000.0
2006-02-09 03:40:00,80.131,80.131,80.117,80.117,12800000.0
2006-02-09 03:41:00,80.106,80.113,80.101,80.113,11200000.0
2006-02-09 03:42:00,80.11,80.145,80.11,80.145,12800000.0
2006-02-09 03:43:00,80.152,80.157,80.14,80.153,11200000.0
2006-02-09 03:44:00,80.156,80.166,80.149,80.166,12800000.0
2006-02-09 03:45:00,80.154,80.162,80.154,80.161,11200000.0
2006-02-09 03:46:00,80.165,80.186,80.165,80.186,11200000.0
2006-02-09 03:47:00,80.195,80.198,80.19,80.19,11200000.0
2006-02-09 03:48:00,80.187,80.187,80.182,80.182,11200000.0
2006-02-09 03:49:00,80.174,80.174,80.159,80.165,16000000.0
2006-02-09 03:50:00,80.156,80.157,80.142,80.142,11200000.0
2006-02-09 03:51:00,80.146,80.146,80.136,80.141,8000000.0
2006-02-09 03:52:00,80.131,80.131,80.098,80.106,14400000.0
2006-02-09 03:53:00,80.119,80.127,80.119,80.127,9600000.0
2006-02-09 03:54:00,80.138,80.138,80.121,80.133,14400000.0
2006-02-09 03:55:00,80.126,80.126,80.11,80.121,14400000.0
2006-02-09 03:56:00,80.11,80.119,80.11,80.116,12800000.0
2006-02-09 03:57:00,80.122,80.139,80.122,80.136,12800000.0
2006-02-09 03:58:00,80.134,80.134,80.124,80.124,16000000.0
2006-02-09 04:00:00,80.115,80.125,80.105,80.108,13800000.0
2006-02-09 04:01:00,80.119,80.126,80.115,80.122,11200000.0
2006-02-09 04:02:00,80.113,80.116,80.113,80.116,8000000.0
2006-02-09 04:04:00,80.113,80.121,80.111,80.112,12200000.0
2006-02-09 04:05:00,80.119,80.119,80.106,80.106,11200000.0
2006-02-09 04:06:00,80.103,80.111,80.101,80.108,14400000.0
2006-02-09 04:07:00,80.093,80.098,80.08,80.08,14400000.0
2006-02-09 04:09:00,80.094,80.094,80.074,80.084,11200000.0
2006-02-09 04:10:00,80.086,80.086,80.057,80.058,14400000.0
2006-02-09 04:11:00,80.045,80.045,80.032,80.036,12800000.0
2006-02-09 04:12:00,80.029,80.029,80.01,80.01,8000000.0
2006-02-09 04:13:00,80.009,80.009,79.998,80.004,11200000.0
2006-02-09 04:14:00,79.996,79.997,79.993,79.993,11200000.0
2006-02-09 04:15:00,80.006,80.017,80.006,80.014,12800000.0
2006-02-09 04:16:00,80.014,80.025,80.011,80.025,11200000.0
2006-02-09 04:17:00,80.035,80.038,80.03,80.033,14400000.0
2006-02-09 04:18:00,80.035,80.035,80.013,80.015,12800000.0
2006-02-09 04:19:00,80.009,80.009,79.985,80.007,12800000.0
2006-02-09 04:20:00,80.009,80.01,79.92,80.004,11200000.0
2006-02-09 04:21:00,80.014,80.017,80.01,80.017,11200000.0
2006-02-09 04:22:00,80.025,80.025,80.012,80.012,15400000.0
2006-02-09 04:23:00,79.998,79.998,79.988,79.99,12800000.0
2006-02-09 04:24:00,79.992,79.992,79.983,79.99,12800000.0
2006-02-09 04:25:00,79.976,79.976,79.955,79.966,14400000.0
2006-02-09 04:26:00,79.979,79.988,79.976,79.976,14400000.0
2006-02-09 04:27:00,79.969,79.969,79.953,79.958,9600000.0
2006-02-09 04:28:00,79.938,79.938,79.922,79.928,11200000.0
2006-02-09 04:29:00,79.919,79.919,79.906,79.919,12800000.0
2006-02-09 04:30:00,79.913,79.913,79.877,79.877,12800000.0
2006-02-09 04:31:00,79.892,79.893,79.874,79.893,12200000.0
2006-02-09 04:32:00,79.896,79.93,79.896,79.93,12800000.0
2006-02-09 04:33:00,79.942,79.95,79.934,79.95,16000000.0
2006-02-09 04:35:00,79.951,79.951,79.939,79.939,12200000.0
2006-02-09 04:36:00,79.94,79.94,79.931,79.932,12800000.0
2006-02-09 04:37:00,79.933,79.937,79.922,79.933,12800000.0
2006-02-09 04:38:00,79.934,79.934,79.922,79.926,9600000.0
2006-02-09 04:39:00,79.92,79.929,79.91,79.913,12800000.0
2006-02-09 04:40:00,79.924,79.928,79.924,79.928,11200000.0
2006-02-09 04:41:00,79.912,79.917,79.902,79.917,11200000.0
2006-02-09 04:42:00,79.92,79.925,79.905,79.925,12800000.0
2006-02-09 04:43:00,79.934,79.947,79.934,79.941,12800000.0
2006-02-09 04:44:00,79.943,79.954,79.943,79.951,9600000.0
2006-02-09 04:45:00,79.963,79.963,79.954,79.957,12800000.0
2006-02-09 04:46:00,79.952,79.954,79.939,79.954,14400000.0
2006-02-09 04:47:00,79.954,79.954,79.947,79.947,6400000.0
2006-02-09 04:48:00,79.949,79.961,79.949,79.953,12800000.0
2006-02-09 04:49:00,79.953,79.969,79.951,79.951,11200000.0
2006-02-09 04:50:00,79.952,79.981,79.952,79.981,11200000.0
2006-02-09 04:51:00,79.975,79.981,79.889,79.981,14400000.0
2006-02-09 04:52:00,79.977,79.982,79.973,79.977,11200000.0
2006-02-09 04:53:00,79.974,79.975,79.971,79.971,9600000.0
2006-02-09 04:54:00,79.969,79.986,79.969,79.986,12800000.0
2006-02-09 04:55:00,79.991,79.992,79.986,79.991,11200000.0
2006-02-09 04:56:00,79.981,79.988,79.977,79.978,17600000.0
2006-02-09 04:58:00,79.973,79.973,79.959,79.959,8000000.0
2006-02-09 05:00:00,79.946,79.961,79.946,79.96,11200000.0
2006-02-09 05:01:00,79.974,79.977,79.967,79.973,14400000.0
2006-02-09 05:02:00,79.987,79.992,79.983,79.99,14400000.0
2006-02-09 05:03:00,79.989,79.993,79.976,79.978,12800000.0
2006-02-09 05:06:00,79.977,79.982,79.973,79.973,11200000.0
2006-02-09 05:07:00,79.955,79.977,79.955,79.973,14400000.0
2006-02-09 05:08:00,79.959,79.959,79.934,79.938,11200000.0
2006-02-09 05:09:00,79.936,79.95,79.936,79.942,17600000.0
2006-02-09 05:11:00,79.944,79.944,79.914,79.914,12200000.0
2006-02-09 05:12:00,79.91,79.956,79.91,79.953,12800000.0
2006-02-09 05:13:00,79.948,79.962,79.948,79.962,12800000.0
2006-02-09 05:14:00,79.952,79.956,79.947,79.956,14400000.0
2006-02-09 05:15:00,79.963,79.966,79.944,79.958,16000000.0
2006-02-09 05:16:00,79.958,79.958,79.89,79.947,16000000.0
2006-02-09 05:17:00,79.954,79.959,79.954,79.955,11200000.0
2006-02-09 05:18:00,79.952,79.981,79.952,79.981,8000000.0
2006-02-09 05:19:00,79.986,79.99,79.979,79.988,16000000.0
2006-02-09 05:20:00,79.984,79.987,79.981,79.981,11200000.0
2006-02-09 05:21:00,79.974,79.974,79.951,79.964,12800000.0
2006-02-09 05:22:00,79.963,79.981,79.963,79.981,11200000.0
2006-02-09 05:23:00,80.019,80.058,80.019,80.049,12800000.0
2006-02-09 05:24:00,80.038,80.04,80.034,80.034,11200000.0
2006-02-09 05:25:00,80.063,80.08,80.063,80.08,12800000.0
2006-02-09 05:26:00,80.086,80.086,80.067,80.067,12800000.0
2006-02-09 05:27:00,80.062,80.062,80.042,80.046,12800000.0
2006-02-09 05:28:00,80.028,80.029,80.012,80.016,11200000.0
2006-02-09 05:29:00,80.01,80.016,80.009,80.01,10600000.0
2006-02-09 05:30:00,80.036,80.044,80.026,80.037,15400000.0
2006-02-09 05:31:00,80.054,80.067,80.052,80.067,17600000.0
2006-02-09 05:32:00,80.07,80.075,80.049,80.049,12800000.0
2006-02-09 05:33:00,80.04,80.044,80.038,80.043,17600000.0
2006-02-09 05:34:00,80.067,80.076,80.066,80.069,16000000.0
2006-02-09 05:35:00,80.067,80.069,80.063,80.063,11200000.0
2006-02-09 05:37:00,80.062,80.074,80.062,80.074,11200000.0
2006-02-09 05:38:00,80.087,80.101,80.083,80.098,16000000.0
2006-02-09 05:39:00,80.102,80.113,80.102,80.111,11200000.0
2006-02-09 05:40:00,80.124,80.126,80.105,80.111,11200000.0
2006-02-09 05:41:00,80.104,80.12,80.096,80.12,12800000.0
2006-02-09 05:42:00,80.108,80.112,80.101,80.101,11200000.0
2006-02-09 05:43:00,80.107,80.119,80.107,80.114,11200000.0
2006-02-09 05:44:00,80.123,80.13,80.123,80.123,11200000.0
2006-02-09 05:45:00,80.118,80.127,80.116,80.116,16000000.0
2006-02-09 05:46:00,80.116,80.126,80.114,80.125,17600000.0
2006-02-09 05:47:00,80.138,80.152,80.138,80.152,14400000.0
2006-02-09 05:48:00,80.152,80.152,80.132,80.142,9600000.0
2006-02-09 05:49:00,80.144,80.157,80.144,80.148,17600000.0
2006-02-09 05:51:00,80.142,80.142,80.134,80.137,11200000.0
2006-02-09 05:52:00,80.147,80.164,80.136,80.164,12200000.0
2006-02-09 05:53:00,80.167,80.176,80.163,80.176,17600000.0
2006-02-09 05:54:00,80.173,80.177,80.171,80.176,9600000.0
2006-02-09 05:55:00,80.127,80.201,80.127,80.183,11200000.0
2006-02-09 05:56:00,80.16,80.171,80.159,80.17,12800000.0
2006-02-09 05:57:00,80.167,80.168,80.16,80.168,12800000.0
2006-02-09 05:58:00,80.167,80.168,80.08,80.16,12800000.0
2006-02-09 05:59:00,80.162,80.162,80.144,80.155,12800000.0
2006-02-09 06:00:00,80.165,80.172,80.163,80.172,8000000.0
2006-02-09 06:01:00,80.176,80.176,80.158,80.169,11200000.0
2006-02-09 06:02:00,80.154,80.154,80.132,80.132,12800000.0
2006-02-09 06:03:00,80.145,80.145,80.134,80.136,11200000.0
2006-02-09 06:04:00,80.131,80.14,80.123,80.135,16000000.0
2006-02-09 06:05:00,80.145,80.157,80.139,80.157,14400000.0
2006-02-09 06:06:00,80.157,80.157,80.136,80.136,12800000.0
2006-02-09 06:08:00,80.126,80.128,80.119,80.121,11200000.0
2006-02-09 06:09:00,80.117,80.127,80.117,80.127,11200000.0
2006-02-09 06:11:00,80.126,80.135,80.119,80.135,17600000.0
2006-02-09 06:12:00,80.13,80.135,80.125,80.135,11200000.0
2006-02-09 06:14:00,80.134,80.134,80.119,80.126,12800000.0
2006-02-09 06:15:00,80.119,80.125,80.119,80.124,8000000.0
2006-02-09 06:16:00,80.119,80.121,80.116,80.116,8000000.0
2006-02-09 06:17:00,80.117,80.126,80.115,80.126,12800000.0
2006-02-09 06:18:00,80.121,80.125,80.121,80.124,12800000.0
2006-02-09 06:19:00,80.126,80.135,80.126,80.131,12800000.0
2006-02-09 06:20:00,80.125,80.125,80.113,80.113,16000000.0
2006-02-09 06:21:00,80.127,80.127,80.113,80.113,12800000.0
2006-02-09 06:22:00,80.113,80.138,80.113,80.138,12800000.0
2006-02-09 06:24:00,80.139,80.161,80.137,80.161,8000000.0
2006-02-09 06:26:00,80.147,80.147,80.122,80.128,12800000.0
2006-02-09 06:27:00,80.137,80.146,80.131,80.144,14400000.0
2006-02-09 06:29:00,80.132,80.143,80.13,80.143,11200000.0
2006-02-09 06:30:00,80.125,80.159,80.125,80.159,14400000.0
2006-02-09 06:31:00,80.138,80.138,80.105,80.116,14400000.0
2006-02-09 06:32:00,80.114,80.129,80.108,80.123,12800000.0
2006-02-09 06:33:00,80.136,80.136,80.118,80.125,17600000.0
2006-02-09 06:34:00,80.104,80.141,80.104,80.141,12800000.0
2006-02-09 06:35:00,80.135,80.141,80.123,80.141,12800000.0
2006-02-09 06:36:00,80.145,80.145,80.124,80.135,14400000.0
2006-02-09 06:37:00,80.149,80.151,80.145,80.145,12800000.0
2006-02-09 06:38:00,80.142,80.151,80.139,80.151,16000000.0
2006-02-09 06:39:00,80.157,80.158,80.144,80.157,11200000.0
2006-02-09 06:40:00,80.166,80.171,80.161,80.168,9600000.0
2006-02-09 06:41:00,80.163,80.163,80.154,80.158,12800000.0
2006-02-09 06:43:00,80.107,80.174,80.107,80.168,16000000.0
2006-02-09 06:46:00,80.182,80.189,80.182,80.187,12800000.0
2006-02-09 06:47:00,80.185,80.185,80.174,80.182,12800000.0
2006-02-09 06:48:00,80.18,80.192,80.18,80.185,17600000.0
2006-02-09 06:49:00,80.182,80.193,80.182,80.19,17600000.0
2006-02-09 06:50:00,80.172,80.197,80.172,80.191,14400000.0
2006-02-09 06:51:00,80.206,80.214,80.206,80.213,12800000.0
2006-02-09 06:52:00,80.211,80.214,80.206,80.212,12800000.0
2006-02-09 06:53:00,80.219,80.233,80.212,80.233,17600000.0
2006-02-09 06:54:00,80.232,80.232,80.223,80.225,14400000.0
2006-02-09 06:55:00,80.206,80.216,80.206,80.215,9600000.0
2006-02-09 06:56:00,80.217,80.226,80.217,80.226,11200000.0
2006-02-09 06:58:00,80.235,80.259,80.235,80.259,12800000.0
2006-02-09 06:59:00,80.269,80.283,80.245,80.245,12800000.0
2006-02-09 07:00:00,80.253,80.262,80.252,80.252,16000000.0
2006-02-09 07:01:00,80.247,80.265,80.246,80.265,17600000.0
2006-02-09 07:02:00,80.263,80.263,80.252,80.252,12800000.0
2006-02-09 07:03:00,80.235,80.264,80.235,80.264,12800000.0
2006-02-09 07:04:00,80.271,80.28,80.271,80.279,12800000.0
2006-02-09 07:05:00,80.282,80.288,80.27,80.28,11200000.0
2006-02-09 07:06:00,80.282,80.313,80.278,80.313,12800000.0
2006-02-09 07:07:00,80.313,80.313,80.298,80.313,11200000.0
2006-02-09 07:08:00,80.31,80.31,80.292,80.293,16000000.0
2006-02-09 07:09:00,80.299,80.306,80.296,80.302,12800000.0
2006-02-09 07:10:00,80.287,80.287,80.248,80.271,8000000.0
2006-02-09 07:11:00,80.282,80.282,80.27,80.273,12800000.0
2006-02-09 07:12:00,80.259,80.27,80.259,80.264,6400000.0
2006-02-09 07:13:00,80.244,80.249,80.238,80.238,12800000.0
2006-02-09 07:14:00,80.23,80.238,80.211,80.211,11200000.0
2006-02-09 07:15:00,80.219,80.228,80.219,80.219,11200000.0
2006-02-09 07:16:00,80.22,80.229,80.22,80.225,11200000.0
2006-02-09 07:17:00,80.229,80.237,80.225,80.225,12800000.0
2006-02-09 07:18:00,80.232,80.232,80.223,80.231,17600000.0
2006-02-09 07:20:00,80.231,80.277,80.231,80.277,12800000.0
2006-02-09 07:21:00,80.282,80.282,80.257,80.257,12800000.0
2006-02-09 07:23:00,80.264,80.298,80.264,80.298,11200000.0
2006-02-09 07:24:00,80.3,80.314,80.3,80.306,14400000.0
2006-02-09 07:26:00,80.321,80.339,80.321,80.339,3200000.0
2006-02-09 07:27:00,80.343,80.354,80.343,80.346,16000000.0
2006-02-09 07:28:00,80.34,80.349,80.34,80.342,14400000.0
2006-02-09 07:29:00,80.33,80.33,80.315,80.317,11200000.0
2006-02-09 07:30:00,80.316,80.324,80.312,80.324,11200000.0
2006-02-09 07:32:00,80.324,80.326,80.315,80.326,17600000.0
2006-02-09 07:33:00,80.331,80.341,80.331,80.341,8000000.0
2006-02-09 07:34:00,80.342,80.342,80.33,80.33,12800000.0
2006-02-09 07:35:00,80.325,80.33,80.322,80.33,16400000.0
2006-02-09 07:37:00,80.33,80.337,80.33,80.335,11200000.0
2006-02-09 07:38:00,80.34,80.34,80.329,80.329,12800000.0
2006-02-09 07:39:00,80.324,80.327,80.321,80.321,11200000.0
2006-02-09 07:40:00,80.321,80.323,80.317,80.323,11200000.0
2006-02-09 07:42:00,80.31,80.31,80.304,80.306,12800000.0
2006-02-09 07:44:00,80.308,80.333,80.308,80.333,11200000.0
2006-02-09 07:45:00,80.322,80.337,80.322,80.337,11200000.0
2006-02-09 07:48:00,80.349,80.351,80.336,80.345,14400000.0
2006-02-09 07:49:00,80.348,80.36,80.347,80.357,17600000.0
2006-02-09 07:50:00,80.341,80.352,80.341,80.352,8000000.0
2006-02-09 07:51:00,80.352,80.352,80.339,80.346,12800000.0
2006-02-09 07:52:00,80.34,80.344,80.329,80.33,17600000.0
2006-02-09 07:53:00,80.317,80.317,80.309,80.312,12800000.0
2006-02-09 07:54:00,80.303,80.303,80.287,80.303,11200000.0
2006-02-09 07:55:00,80.303,80.303,80.285,80.287,12800000.0
2006-02-09 07:56:00,80.278,80.287,80.273,80.28,16000000.0
2006-02-09 07:57:00,80.268,80.295,80.268,80.295,11200000.0
2006-02-09 07:58:00,80.311,80.311,80.298,80.298,11200000.0
2006-02-09 07:59:00,80.292,80.298,80.292,80.296,12800000.0
2006-02-09 08:00:00,80.286,80.299,80.285,80.297,8000000.0
2006-02-09 08:01:00,80.303,80.315,80.303,80.315,8000000.0
2006-02-09 08:02:00,80.315,80.315,80.313,80.313,3200000.0
2006-02-09 08:03:00,80.303,80.314,80.299,80.299,11200000.0
2006-02-09 08:04:00,80.307,80.315,80.305,80.315,17600000.0
2006-02-09 08:05:00,80.332,80.332,80.321,80.331,14400000.0
2006-02-09 08:06:00,80.33,80.341,80.33,80.341,6400000.0
2006-02-09 08:07:00,80.343,80.347,80.337,80.347,11600000.0
2006-02-09 08:08:00,80.332,80.336,80.33,80.332,17600000.0
2006-02-09 08:14:00,80.335,80.349,80.335,80.345,12800000.0
2006-02-09 08:15:00,80.347,80.347,80.305,80.305,16000000.0
2006-02-09 08:16:00,80.304,80.304,80.28,80.294,11200000.0
2006-02-09 08:17:00,80.287,80.314,80.284,80.314,12800000.0
2006-02-09 08:18:00,80.298,80.308,80.296,80.297,12800000.0
2006-02-09 08:19:00,80.276,80.282,80.266,80.272,14400000.0
2006-02-09 08:20:00,80.279,80.289,80.27,80.284,16000000.0
2006-02-09 08:21:00,80.293,80.297,80.275,80.283,17600000.0
2006-02-09 08:22:00,80.293,80.302,80.293,80.295,11200000.0
2006-02-09 08:23:00,80.302,80.322,80.302,80.321,11200000.0
2006-02-09 08:24:00,80.339,80.351,80.339,80.351,9600000.0
2006-02-09 08:25:00,80.357,80.365,80.357,80.365,12200000.0
2006-02-09 08:26:00,80.363,80.363,80.262,80.349,8000000.0
2006-02-09 08:27:00,80.338,80.367,80.338,80.367,12800000.0
2006-02-09 08:28:00,80.376,80.383,80.36,80.381,11200000.0
2006-02-09 08:29:00,80.385,80.391,80.383,80.39,14400000.0
2006-02-09 08:31:00,80.382,80.394,80.382,80.384,12800000.0
2006-02-09 08:32:00,80.39,80.39,80.382,80.385,11200000.0
2006-02-09 08:33:00,80.381,80.381,80.366,80.366,11200000.0
2006-02-09 08:34:00,80.368,80.368,80.354,80.357,9600000.0
2006-02-09 08:35:00,80.367,80.38,80.355,80.376,17600000.0
2006-02-09 08:36:00,80.378,80.4,80.378,80.4,17600000.0
2006-02-09 08:37:00,80.413,80.413,80.396,80.396,11200000.0
2006-02-09 08:38:00,80.38,80.384,80.376,80.384,11200000.0
2006-02-09 08:39:00,80.361,80.378,80.361,80.375,16000000.0
2006-02-09 08:40:00,80.397,80.412,80.397,80.403,16000000.0
2006-02-09 08:41:00,80.42,80.434,80.42,80.43,17600000.0
2006-02-09 08:42:00,80.414,80.415,80.406,80.409,12800000.0
2006-02-09 08:43:00,80.397,80.408,80.39,80.408,12800000.0
2006-02-09 08:44:00,80.404,80.404,80.383,80.383,12800000.0
2006-02-09 08:45:00,80.375,80.382,80.371,80.377,16000000.0
2006-02-09 08:47:00,80.384,80.384,80.369,80.375,11200000.0
2006-02-09 08:48:00,80.39,80.39,80.375,80.375,12800000.0
2006-02-09 08:49:00,80.381,80.385,80.373,80.378,17600000.0
2006-02-09 08:50:00,80.378,80.378,80.359,80.359,12800000.0
2006-02-09 08:51:00,80.364,80.375,80.357,80.375,17600000.0
2006-02-09 08:52:00,80.38,80.38,80.365,80.377,11200000.0
2006-02-09 08:53:00,80.387,80.387,80.379,80.379,15400000.0
2006-02-09 08:54:00,80.379,80.382,80.366,80.382,12800000.0
2006-02-09 08:55:00,80.379,80.43,80.379,80.424,16000000.0
2006-02-09 08:56:00,80.468,80.483,80.468,80.475,11200000.0
2006-02-09 08:57:00,80.462,80.462,80.441,80.441,11200000.0
2006-02-09 08:58:00,80.436,80.441,80.434,80.435,14400000.0
2006-02-09 08:59:00,80.442,80.446,80.431,80.431,12800000.0
2006-02-09 09:00:00,80.431,80.439,80.425,80.439,17600000.0
2006-02-09 09:01:00,80.445,80.456,80.445,80.445,11000000.0
2006-02-09 09:02:00,80.454,80.463,80.45,80.451,11200000.0
2006-02-09 09:03:00,80.454,80.461,80.442,80.461,15400000.0
2006-02-09 09:04:00,80.462,80.464,80.45,80.45,11200000.0
2006-02-09 09:05:00,80.464,80.481,80.46,80.481,11200000.0
2006-02-09 09:06:00,80.494,80.506,80.481,80.491,12800000.0
2006-02-09 09:07:00,80.488,80.488,80.461,80.461,12800000.0
2006-02-09 09:08:00,80.463,80.465,80.454,80.46,12800000.0
2006-02-09 09:09:00,80.46,80.46,80.44,80.459,17600000.0
2006-02-09 09:11:00,80.448,80.448,80.438,80.438,12800000.0
2006-02-09 09:12:00,80.448,80.473,80.448,80.473,12800000.0
2006-02-09 09:13:00,80.472,80.474,80.465,80.471,11600000.0
2006-02-09 09:14:00,80.479,80.492,80.479,80.487,11200000.0
2006-02-09 09:15:00,80.492,80.498,80.485,80.488,11200000.0
2006-02-09 09:16:00,80.48,80.487,80.475,80.475,12800000.0
2006-02-09 09:17:00,80.479,80.479,80.47,80.47,11200000.0
2006-02-09 09:18:00,80.469,80.477,80.462,80.477,14400000.0
2006-02-09 09:19:00,80.474,80.484,80.472,80.484,12800000.0
2006-02-09 09:21:00,80.486,80.495,80.477,80.495,11600000.0
2006-02-09 09:22:00,80.504,80.512,80.5,80.509,17600000.0
2006-02-09 09:23:00,80.491,80.495,80.489,80.49,12800000.0
2006-02-09 09:24:00,80.407,80.505,80.407,80.478,11200000.0
2006-02-09 09:25:00,80.456,80.46,80.43,80.43,12800000.0
2006-02-09 09:26:00,80.435,80.471,80.435,80.471,11200000.0
2006-02-09 09:27:00,80.477,80.514,80.477,80.514,11200000.0
2006-02-09 09:28:00,80.521,80.526,80.51,80.526,12200000.0
2006-02-09 09:29:00,80.53,80.536,80.512,80.512,11200000.0
2006-02-09 09:30:00,80.499,80.515,80.499,80.51,12800000.0
2006-02-09 09:31:00,80.516,80.517,80.501,80.501,12800000.0
2006-02-09 09:32:00,80.499,80.518,80.499,80.506,14400000.0
2006-02-09 09:33:00,80.505,80.516,80.498,80.508,12800000.0
2006-02-09 09:34:00,80.503,80.504,80.497,80.503,11200000.0
2006-02-09 09:35:00,80.502,80.502,80.488,80.488,12800000.0
2006-02-09 09:36:00,80.478,80.486,80.47,80.472,16000000.0
2006-02-09 09:37:00,80.467,80.468,80.405,80.448,16000000.0
2006-02-09 09:38:00,80.439,80.44,80.426,80.432,11200000.0
2006-02-09 09:39:00,80.422,80.424,80.414,80.424,12800000.0
2006-02-09 09:40:00,80.432,80.437,80.417,80.433,14400000.0
2006-02-09 09:41:00,80.444,80.448,80.439,80.44,11200000.0
2006-02-09 09:42:00,80.438,80.447,80.43,80.438,16000000.0
2006-02-09 09:43:00,80.443,80.443,80.434,80.434,12800000.0
2006-02-09 09:44:00,80.445,80.456,80.433,80.433,12800000.0
2006-02-09 09:45:00,80.446,80.446,80.435,80.437,12800000.0
2006-02-09 09:46:00,80.439,80.439,80.427,80.433,11200000.0
2006-02-09 09:47:00,80.43,80.43,80.422,80.426,12800000.0
2006-02-09 09:48:00,80.438,80.451,80.438,80.445,11200000.0
2006-02-09 09:49:00,80.46,80.473,80.455,80.473,12800000.0
2006-02-09 09:50:00,80.481,80.481,80.469,80.47,16000000.0
2006-02-09 09:51:00,80.463,80.467,80.456,80.456,16000000.0
2006-02-09 09:52:00,80.451,80.451,80.427,80.432,14400000.0
2006-02-09 09:53:00,80.407,80.421,80.407,80.408,13200000.0
2006-02-09 09:54:00,80.408,80.408,80.399,80.402,17600000.0
2006-02-09 09:55:00,80.401,80.414,80.401,80.411,11200000.0
2006-02-09 09:56:00,80.42,80.42,80.407,80.41,14400000.0
2006-02-09 09:57:00,80.407,80.407,80.381,80.381,17600000.0
2006-02-09 09:58:00,80.377,80.39,80.295,80.388,17600000.0
2006-02-09 09:59:00,80.387,80.402,80.387,80.398,17600000.0
2006-02-09 10:00:00,80.398,80.398,80.367,80.373,11200000.0
2006-02-09 10:01:00,80.366,80.374,80.356,80.359,12800000.0
2006-02-09 10:02:00,80.361,80.361,80.348,80.348,16000000.0
2006-02-09 10:03:00,80.345,80.358,80.345,80.358,11200000.0
2006-02-09 10:04:00,80.361,80.367,80.361,80.367,8000000.0
2006-02-09 10:05:00,80.366,80.378,80.354,80.368,13800000.0
2006-02-09 10:06:00,80.367,80.379,80.367,80.379,16000000.0
2006-02-09 10:07:00,80.375,80.378,80.362,80.373,12800000.0
2006-02-09 10:08:00,80.366,80.368,80.359,80.368,11200000.0
2006-02-09 10:09:00,80.363,80.363,80.341,80.35,12800000.0
2006-02-09 10:10:00,80.353,80.356,80.346,80.355,17600000.0
2006-02-09 10:11:00,80.354,80.354,80.332,80.335,11200000.0
2006-02-09 10:12:00,80.325,80.335,80.324,80.334,12800000.0
2006-02-09 10:13:00,80.33,80.334,80.323,80.334,12800000.0
2006-02-09 10:14:00,80.33,80.33,80.32,80.323,11200000.0
2006-02-09 10:16:00,80.315,80.323,80.307,80.307,12800000.0
2006-02-09 10:17:00,80.299,80.303,80.293,80.3,11200000.0
2006-02-09 10:18:00,80.302,80.305,80.281,80.305,10600000.0
2006-02-09 10:19:00,80.307,80.311,80.307,80.31,11200000.0
2006-02-09 10:20:00,80.328,80.334,80.322,80.324,17600000.0
2006-02-09 10:21:00,80.323,80.347,80.323,80.347,16400000.0
2006-02-09 10:22:00,80.348,80.348,80.338,80.34,11200000.0
2006-02-09 10:23:00,80.347,80.349,80.339,80.344,11200000.0
2006-02-09 10:24:00,80.344,80.355,80.344,80.347,12800000.0
2006-02-09 10:25:00,80.348,80.348,80.331,80.339,11200000.0
2006-02-09 10:26:00,80.333,80.333,80.316,80.317,8000000.0
2006-02-09 10:27:00,80.327,80.339,80.327,80.339,11200000.0
2006-02-09 10:28:00,80.33,80.334,80.319,80.334,12800000.0
2006-02-09 10:29:00,80.332,80.333,80.327,80.327,11200000.0
2006-02-09 10:30:00,80.328,80.333,80.323,80.326,8000000.0
2006-02-09 10:31:00,80.329,80.346,80.321,80.346,12800000.0
2006-02-09 10:32:00,80.344,80.344,80.319,80.319,17600000.0
2006-02-09 10:33:00,80.338,80.347,80.338,80.347,11200000.0
2006-02-09 10:34:00,80.384,80.392,80.384,80.389,11200000.0
2006-02-09 10:35:00,80.384,80.391,80.384,80.387,11200000.0
2006-02-09 10:36:00,80.393,80.405,80.393,80.405,11200000.0
2006-02-09 10:37:00,80.403,80.403,80.31,80.377,10600000.0
2006-02-09 10:38:00,80.363,80.364,80.347,80.36,12800000.0
2006-02-09 10:39:00,80.346,80.354,80.346,80.354,11200000.0
2006-02-09 10:40:00,80.36,80.36,80.347,80.348,16000000.0
2006-02-09 10:41:00,80.361,80.367,80.349,80.349,12800000.0
2006-02-09 10:42:00,80.347,80.353,80.337,80.353,11200000.0
2006-02-09 10:43:00,80.369,80.379,80.368,80.379,11200000.0
2006-02-09 10:44:00,80.366,80.366,80.345,80.35,12800000.0
2006-02-09 10:45:00,80.343,80.358,80.343,80.358,12800000.0
2006-02-09 10:46:00,80.36,80.366,80.36,80.366,12800000.0
2006-02-09 10:49:00,80.359,80.367,80.359,80.363,11200000.0
2006-02-09 10:50:00,80.358,80.373,80.351,80.367,16000000.0
2006-02-09 10:51:00,80.402,80.452,80.402,80.452,17600000.0
2006-02-09 10:52:00,80.468,80.468,80.443,80.443,10600000.0
2006-02-09 10:53:00,80.448,80.457,80.435,80.441,11200000.0
2006-02-09 10:54:00,80.493,80.502,80.481,80.481,17600000.0
2006-02-09 10:55:00,80.458,80.458,80.44,80.441,11200000.0
2006-02-09 10:56:00,80.437,80.437,80.421,80.421,17600000.0
2006-02-09 10:57:00,80.415,80.448,80.411,80.448,16000000.0
2006-02-09 10:58:00,80.461,80.461,80.369,80.458,12800000.0
2006-02-09 10:59:00,80.436,80.436,80.422,80.426,11200000.0
2006-02-09 11:00:00,80.422,80.43,80.418,80.424,12800000.0
2006-02-09 11:01:00,80.428,80.435,80.428,80.429,12800000.0
2006-02-09 11:02:00,80.423,80.428,80.381,80.381,16000000.0
2006-02-09 11:03:00,80.389,80.396,80.382,80.387,12800000.0
2006-02-09 11:04:00,80.391,80.391,80.381,80.386,14400000.0
2006-02-09 11:05:00,80.4,80.416,80.399,80.415,17600000.0
2006-02-09 11:06:00,80.425,80.425,80.414,80.424,17600000.0
2006-02-09 11:07:00,80.42,80.42,80.396,80.396,17600000.0
2006-02-09 11:08:00,80.341,80.409,80.341,80.386,10600000.0
2006-02-09 11:09:00,80.37,80.375,80.361,80.366,17600000.0
2006-02-09 11:10:00,80.363,80.39,80.363,80.388,12800000.0
2006-02-09 11:11:00,80.389,80.389,80.378,80.381,11200000.0
2006-02-09 11:12:00,80.373,80.373,80.333,80.333,17600000.0
2006-02-09 11:13:00,80.342,80.347,80.325,80.345,14400000.0
2006-02-09 11:14:00,80.355,80.359,80.352,80.353,11200000.0
2006-02-09 11:15:00,80.353,80.357,80.346,80.357,11200000.0
2006-02-09 11:16:00,80.357,80.359,80.356,80.359,12800000.0
2006-02-09 11:17:00,80.349,80.349,80.336,80.336,11200000.0
2006-02-09 11:18:00,80.331,80.341,80.331,80.341,12800000.0
2006-02-09 11:20:00,80.338,80.341,80.317,80.317,12800000.0
2006-02-09 11:21:00,80.328,80.348,80.328,80.336,14400000.0
2006-02-09 11:22:00,80.345,80.359,80.343,80.359,12800000.0
2006-02-09 11:23:00,80.358,80.381,80.358,80.374,11200000.0
2006-02-09 11:24:00,80.362,80.362,80.341,80.346,12200000.0
2006-02-09 11:25:00,80.347,80.361,80.34,80.355,17600000.0
2006-02-09 11:27:00,80.35,80.354,80.339,80.345,11200000.0
2006-02-09 11:28:00,80.345,80.351,80.344,80.351,14400000.0
2006-02-09 11:29:00,80.35,80.357,80.345,80.357,14400000.0
2006-02-09 11:30:00,80.357,80.365,80.313,80.313,14800000.0
2006-02-09 11:31:00,80.294,80.3,80.292,80.296,11200000.0
2006-02-09 11:32:00,80.298,80.308,80.296,80.308,18000000.0
2006-02-09 11:33:00,80.313,80.317,80.305,80.307,13200000.0
2006-02-09 11:34:00,80.314,80.32,80.305,80.305,12800000.0
2006-02-09 11:35:00,80.322,80.333,80.315,80.315,11200000.0
2006-02-09 11:36:00,80.325,80.343,80.325,80.343,12800000.0
2006-02-09 11:37:00,80.337,80.348,80.337,80.344,10600000.0
2006-02-09 11:38:00,80.343,80.36,80.343,80.36,11200000.0
2006-02-09 11:39:00,80.353,80.353,80.333,80.339,11200000.0
2006-02-09 11:40:00,80.336,80.347,80.336,80.347,11200000.0
2006-02-09 11:41:00,80.345,80.345,80.335,80.335,16000000.0
2006-02-09 11:42:00,80.336,80.346,80.329,80.345,17600000.0
2006-02-09 11:43:00,80.351,80.355,80.336,80.355,11200000.0
2006-02-09 11:44:00,80.359,80.359,80.344,80.347,11200000.0
2006-02-09 11:45:00,80.344,80.346,80.338,80.338,14400000.0
2006-02-09 11:46:00,80.343,80.344,80.334,80.342,11200000.0
2006-02-09 11:47:00,80.332,80.342,80.314,80.342,17600000.0
2006-02-09 11:48:00,80.35,80.355,80.336,80.355,11200000.0
2006-02-09 11:49:00,80.351,80.356,80.35,80.352,12800000.0
2006-02-09 11:50:00,80.353,80.369,80.353,80.369,12800000.0
2006-02-09 11:51:00,80.366,80.366,80.358,80.359,11200000.0
2006-02-09 11:52:00,80.363,80.363,80.348,80.354,11200000.0
2006-02-09 11:54:00,80.354,80.357,80.351,80.352,14400000.0
2006-02-09 11:56:00,80.34,80.351,80.34,80.351,12800000.0
2006-02-09 11:57:00,80.347,80.349,80.34,80.348,12800000.0
2006-02-09 11:59:00,80.353,80.363,80.35,80.355,11200000.0
2006-02-09 12:00:00,80.359,80.359,80.345,80.345,11200000.0
2006-02-09 12:02:00,80.339,80.351,80.339,80.35,14400000.0
2006-02-09 12:03:00,80.352,80.356,80.345,80.353,11200000.0
2006-02-09 12:04:00,80.356,80.356,80.332,80.34,17600000.0
2006-02-09 12:05:00,80.333,80.333,80.323,80.325,17600000.0
2006-02-09 12:06:00,80.322,80.331,80.315,80.315,12800000.0
2006-02-09 12:07:00,80.308,80.318,80.285,80.318,11200000.0
2006-02-09 12:08:00,80.309,80.312,80.298,80.298,11200000.0
2006-02-09 12:09:00,80.291,80.291,80.267,80.276,13800000.0
2006-02-09 12:10:00,80.291,80.301,80.286,80.286,11200000.0
2006-02-09 12:11:00,80.298,80.298,80.25,80.25,12800000.0
2006-02-09 12:12:00,80.234,80.238,80.229,80.235,11200000.0
2006-02-09 12:13:00,80.249,80.267,80.249,80.267,11200000.0
2006-02-09 12:14:00,80.266,80.266,80.247,80.254,12800000.0
2006-02-09 12:15:00,80.271,80.271,80.261,80.261,12800000.0
2006-02-09 12:16:00,80.246,80.263,80.246,80.255,13200000.0
2006-02-09 12:17:00,80.253,80.265,80.202,80.255,17600000.0
2006-02-09 12:18:00,80.256,80.264,80.256,80.257,16000000.0
2006-02-09 12:19:00,80.256,80.26,80.246,80.257,12800000.0
2006-02-09 12:20:00,80.255,80.255,80.234,80.237,14400000.0
2006-02-09 12:21:00,80.243,80.253,80.243,80.245,11600000.0
2006-02-09 12:22:00,80.248,80.25,80.239,80.241,16000000.0
2006-02-09 12:23:00,80.233,80.233,80.216,80.217,14400000.0
2006-02-09 12:24:00,80.208,80.215,80.203,80.203,12800000.0
2006-02-09 12:25:00,80.209,80.218,80.206,80.215,11200000.0
2006-02-09 12:26:00,80.214,80.222,80.214,80.215,11200000.0
2006-02-09 12:27:00,80.21,80.211,80.204,80.211,11200000.0
2006-02-09 12:28:00,80.208,80.217,80.204,80.213,12800000.0
2006-02-09 12:29:00,80.21,80.226,80.202,80.226,17600000.0
2006-02-09 12:30:00,80.229,80.229,80.214,80.223,17600000.0
2006-02-09 12:31:00,80.231,80.243,80.23,80.243,12800000.0
2006-02-09 12:32:00,80.223,80.234,80.212,80.213,12800000.0
2006-02-09 12:33:00,80.215,80.227,80.213,80.227,14800000.0
2006-02-09 12:34:00,80.227,80.229,80.212,80.214,12800000.0
2006-02-09 12:35:00,80.212,80.219,80.205,80.206,11200000.0
2006-02-09 12:36:00,80.203,80.209,80.202,80.208,11200000.0
2006-02-09 12:38:00,80.205,80.205,80.111,80.199,17600000.0
2006-02-09 12:39:00,80.199,80.207,80.199,80.202,16000000.0
2006-02-09 12:40:00,80.198,80.202,80.178,80.202,16000000.0
2006-02-09 12:41:00,80.202,80.204,80.18,80.18,12800000.0
2006-02-09 12:42:00,80.172,80.175,80.167,80.169,14400000.0
2006-02-09 12:43:00,80.171,80.176,80.167,80.176,12800000.0
2006-02-09 12:44:00,80.154,80.155,80.129,80.136,17600000.0
2006-02-09 12:45:00,80.134,80.149,80.132,80.149,16000000.0
2006-02-09 12:46:00,80.15,80.15,80.131,80.135,12800000.0
2006-02-09 12:47:00,80.127,80.135,80.117,80.131,13200000.0
2006-02-09 12:48:00,80.123,80.124,80.108,80.124,12800000.0
2006-02-09 12:49:00,80.114,80.114,80.09,80.09,16000000.0
2006-02-09 12:50:00,80.104,80.104,80.088,80.1,13800000.0
2006-02-09 12:51:00,80.104,80.104,80.09,80.09,11200000.0
2006-02-09 12:52:00,80.1,80.104,80.093,80.096,10600000.0
2006-02-09 12:53:00,80.094,80.117,80.094,80.108,11200000.0
2006-02-09 12:55:00,80.108,80.113,80.108,80.109,16000000.0
2006-02-09 12:56:00,80.106,80.109,80.101,80.106,11200000.0
2006-02-09 12:57:00,80.109,80.12,80.109,80.114,11200000.0
2006-02-09 12:58:00,80.107,80.117,80.098,80.116,17600000.0
2006-02-09 12:59:00,80.113,80.132,80.11,80.128,16000000.0
2006-02-09 13:01:00,80.139,80.148,80.138,80.146,14400000.0
2006-02-09 13:02:00,80.135,80.135,80.121,80.124,12800000.0
2006-02-09 13:03:00,80.118,80.118,80.068,80.074,16000000.0
2006-02-09 13:04:00,80.066,80.068,80.061,80.068,11200000.0
2006-02-09 13:05:00,80.074,80.097,80.074,80.088,12800000.0
2006-02-09 13:07:00,80.093,80.095,80.084,80.084,14400000.0
2006-02-09 13:08:00,80.093,80.096,80.088,80.095,17000000.0
2006-02-09 13:09:00,80.109,80.109,80.095,80.101,12800000.0
2006-02-09 13:10:00,80.105,80.121,80.097,80.119,16000000.0
2006-02-09 13:11:00,80.113,80.116,80.111,80.116,11200000.0
2006-02-09 13:12:00,80.119,80.129,80.119,80.121,12800000.0
2006-02-09 13:13:00,80.11,80.11,80.093,80.097,17000000.0
2006-02-09 13:14:00,80.095,80.095,80.074,80.074,12800000.0
2006-02-09 13:15:00,80.096,80.096,80.083,80.09,12800000.0
2006-02-09 13:17:00,80.099,80.107,80.099,80.101,12800000.0
2006-02-09 13:18:00,80.09,80.1,80.082,80.1,11200000.0
2006-02-09 13:19:00,80.106,80.11,80.103,80.109,16000000.0
2006-02-09 13:20:00,80.118,80.122,80.115,80.116,9600000.0
2006-02-09 13:21:00,80.129,80.144,80.122,80.144,11200000.0
2006-02-09 13:22:00,80.143,80.153,80.143,80.152,14400000.0
2006-02-09 13:23:00,80.13,80.13,80.106,80.106,12800000.0
2006-02-09 13:24:00,80.108,80.112,80.053,80.112,8000000.0
2006-02-09 13:25:00,80.11,80.122,80.11,80.114,17600000.0
2006-02-09 13:26:00,80.132,80.134,80.127,80.131,17600000.0
2006-02-09 13:27:00,80.123,80.124,80.116,80.12,12200000.0
2006-02-09 13:28:00,80.121,80.125,80.031,80.121,16000000.0
2006-02-09 13:29:00,80.119,80.119,80.098,80.098,11200000.0
2006-02-09 13:30:00,80.098,80.102,80.096,80.096,12800000.0
2006-02-09 13:31:00,80.091,80.096,80.091,80.091,11200000.0
2006-02-09 13:32:00,80.095,80.095,80.088,80.088,11200000.0
2006-02-09 13:33:00,80.084,80.117,80.084,80.117,19200000.0
2006-02-09 13:34:00,80.127,80.133,80.125,80.133,14400000.0
2006-02-09 13:35:00,80.125,80.125,80.113,80.113,36800000.0
2006-02-09 13:36:00,80.117,80.117,80.113,80.113,17600000.0
2006-02-09 13:37:00,80.117,80.125,80.115,80.115,14400000.0
2006-02-09 13:38:00,80.098,80.098,80.076,80.079,33600000.0
2006-02-09 13:39:00,80.075,80.079,80.074,80.075,14400000.0
2006-02-09 13:40:00,80.088,80.116,80.088,80.11,39800000.0
2006-02-09 13:41:00,80.094,80.094,80.071,80.071,16000000.0
2006-02-09 13:42:00,80.053,80.06,80.043,80.043,11200000.0
2006-02-09 13:43:00,80.054,80.076,80.054,80.076,26600000.0
2006-02-09 13:44:00,80.079,80.079,80.066,80.073,33600000.0
2006-02-09 13:45:00,80.08,80.091,80.076,80.078,20800000.0
2006-02-09 13:46:00,80.086,80.089,80.074,80.076,24000000.0
2006-02-09 13:47:00,80.082,80.103,80.082,80.103,12800000.0
2006-02-09 13:48:00,80.097,80.108,80.095,80.103,12800000.0
2006-02-09 13:49:00,80.105,80.105,80.096,80.099,17600000.0
2006-02-09 13:50:00,80.101,80.11,80.097,80.097,11200000.0
2006-02-09 13:51:00,80.104,80.105,80.098,80.098,24000000.0
2006-02-09 13:52:00,80.101,80.122,80.101,80.114,12800000.0
2006-02-09 13:53:00,80.133,80.134,80.121,80.121,17600000.0
2006-02-09 13:54:00,80.133,80.133,80.122,80.123,25000000.0
2006-02-09 13:55:00,80.122,80.13,80.122,80.129,14400000.0
2006-02-09 13:56:00,80.135,80.153,80.135,80.143,13800000.0
2006-02-09 13:57:00,80.149,80.152,80.141,80.152,28800000.0
2006-02-09 13:58:00,80.149,80.149,80.14,80.14,14400000.0
2006-02-09 13:59:00,80.13,80.138,80.127,80.138,32000000.0
2006-02-09 14:00:00,80.137,80.137,80.123,80.127,48000000.0
2006-02-09 14:01:00,80.13,80.139,80.129,80.139,32000000.0
2006-02-09 14:02:00,80.137,80.137,80.124,80.136,14400000.0
2006-02-09 14:03:00,80.157,80.171,80.157,80.162,14400000.0
2006-02-09 14:04:00,80.161,80.161,80.155,80.155,11200000.0
2006-02-09 14:06:00,80.15,80.158,80.147,80.155,36800000.0
2006-02-09 14:07:00,80.155,80.163,80.152,80.163,40000000.0
2006-02-09 14:08:00,80.161,80.167,80.14,80.14,16000000.0
2006-02-09 14:10:00,80.133,80.133,80.118,80.119,33600000.0
2006-02-09 14:11:00,80.122,80.135,80.117,80.135,14400000.0
2006-02-09 14:12:00,80.127,80.128,80.118,80.118,26600000.0
2006-02-09 14:13:00,80.133,80.133,80.121,80.125,14400000.0
2006-02-09 14:14:00,80.114,80.114,80.092,80.092,12800000.0
2006-02-09 14:16:00,80.082,80.1,80.082,80.099,25600000.0
2006-02-09 14:17:00,80.079,80.087,80.07,80.07,12200000.0
2006-02-09 14:18:00,80.084,80.111,80.084,80.111,16000000.0
2006-02-09 14:19:00,80.104,80.111,80.094,80.094,12800000.0
2006-02-09 14:20:00,80.092,80.092,80.081,80.089,25600000.0
2006-02-09 14:21:00,80.084,80.087,80.08,80.087,28800000.0
2006-02-09 14:22:00,80.103,80.114,80.103,80.114,11200000.0
2006-02-09 14:24:00,80.111,80.122,80.104,80.122,12800000.0
2006-02-09 14:25:00,80.106,80.113,80.101,80.105,13200000.0
2006-02-09 14:26:00,80.1,80.101,80.087,80.087,12800000.0
2006-02-09 14:27:00,80.08,80.084,80.067,80.076,17600000.0
2006-02-09 14:28:00,80.057,80.063,80.046,80.057,10600000.0
2006-02-09 14:29:00,80.062,80.076,80.058,80.076,36800000.0
2006-02-09 14:30:00,80.071,80.074,80.06,80.067,22400000.0
2006-02-09 14:31:00,80.071,80.071,80.061,80.061,20800000.0
2006-02-09 14:32:00,80.053,80.072,80.051,80.072,8000000.0
2006-02-09 14:33:00,80.058,80.058,80.048,80.048,24000000.0
2006-02-09 14:34:00,80.065,80.069,80.059,80.069,12800000.0
2006-02-09 14:35:00,80.084,80.084,80.073,80.082,14400000.0
2006-02-09 14:36:00,80.073,80.078,80.071,80.071,11200000.0
2006-02-09 14:38:00,80.053,80.059,80.038,80.059,56400000.0
2006-02-09 14:39:00,80.064,80.072,80.059,80.068,12800000.0
2006-02-09 14:40:00,80.071,80.088,80.069,80.069,14400000.0
2006-02-09 14:41:00,80.068,80.078,80.068,80.078,55400000.0
2006-02-09 14:43:00,80.076,80.079,80.071,80.078,25600000.0
2006-02-09 14:44:00,80.087,80.092,80.085,80.092,12800000.0
2006-02-09 14:45:00,80.094,80.101,80.092,80.101,11200000.0
2006-02-09 14:46:00,80.1,80.101,80.094,80.094,11200000.0
2006-02-09 14:47:00,80.09,80.109,80.09,80.109,16000000.0
2006-02-09 14:48:00,80.118,80.124,80.118,80.124,19600000.0
2006-02-09 14:49:00,80.133,80.133,80.118,80.124,32000000.0
2006-02-09 14:50:00,80.118,80.122,80.117,80.119,28800000.0
2006-02-09 14:51:00,80.105,80.115,80.105,80.111,32400000.0
2006-02-09 14:52:00,80.092,80.096,80.092,80.096,12800000.0
2006-02-09 14:53:00,80.071,80.08,80.067,80.079,17600000.0
2006-02-09 14:54:00,80.079,80.094,80.079,80.094,12800000.0
2006-02-09 14:55:00,80.094,80.1,80.094,80.097,16000000.0
2006-02-09 14:56:00,80.075,80.088,80.075,80.079,12800000.0
2006-02-09 14:57:00,80.087,80.087,80.076,80.076,12800000.0
2006-02-09 14:58:00,80.083,80.088,80.075,80.087,17600000.0
2006-02-09 14:59:00,80.071,80.079,80.062,80.063,16000000.0
2006-02-09 15:00:00,80.069,80.073,80.044,80.044,14400000.0
2006-02-09 15:01:00,80.039,80.056,80.039,80.044,12800000.0
2006-02-09 15:02:00,80.052,80.062,80.048,80.052,27200000.0
2006-02-09 15:03:00,80.037,80.037,80.031,80.031,12800000.0
2006-02-09 15:04:00,80.047,80.07,80.047,80.068,11200000.0
2006-02-09 15:05:00,80.053,80.057,80.047,80.057,11200000.0
2006-02-09 15:06:00,80.051,80.057,80.051,80.051,11200000.0
2006-02-09 15:07:00,80.06,80.063,80.056,80.058,25600000.0
2006-02-09 15:08:00,80.057,80.068,80.057,80.067,11200000.0
2006-02-09 15:09:00,80.06,80.071,80.056,80.056,16000000.0
2006-02-09 15:10:00,80.072,80.085,80.072,80.085,12800000.0
2006-02-09 15:11:00,80.089,80.094,80.085,80.094,32000000.0
2006-02-09 15:12:00,80.109,80.11,80.098,80.11,12800000.0
2006-02-09 15:13:00,80.113,80.115,80.107,80.114,44800000.0
2006-02-09 15:14:00,80.117,80.122,80.117,80.122,35200000.0
2006-02-09 15:15:00,80.118,80.118,80.104,80.104,22400000.0
2006-02-09 15:16:00,80.103,80.119,80.103,80.115,36600000.0
2006-02-09 15:17:00,80.134,80.134,80.118,80.118,22400000.0
2006-02-09 15:18:00,80.122,80.122,80.113,80.118,22800000.0
2006-02-09 15:19:00,80.122,80.134,80.122,80.134,16000000.0
2006-02-09 15:20:00,80.135,80.159,80.131,80.159,23800000.0
2006-02-09 15:21:00,80.166,80.166,80.157,80.159,14400000.0
2006-02-09 15:22:00,80.154,80.154,80.138,80.144,12200000.0
2006-02-09 15:23:00,80.153,80.161,80.15,80.155,48000000.0
2006-02-09 15:24:00,80.161,80.168,80.158,80.167,25400000.0
2006-02-09 15:25:00,80.165,80.182,80.165,80.181,27200000.0
2006-02-09 15:26:00,80.19,80.196,80.179,80.179,40000000.0
2006-02-09 15:27:00,80.179,80.18,80.175,80.178,28800000.0
2006-02-09 15:28:00,80.182,80.192,80.181,80.187,70400000.0
2006-02-09 15:29:00,80.199,80.245,80.115,80.189,46800000.0
2006-02-09 15:30:00,80.104,80.228,80.088,80.097,114600000.0
2006-02-09 15:31:00,80.182,80.182,80.172,80.172,60800000.0
2006-02-09 15:32:00,80.163,80.171,80.159,80.171,30400000.0
2006-02-09 15:33:00,80.176,80.182,80.176,80.182,30400000.0
2006-02-09 15:34:00,80.192,80.201,80.187,80.193,22400000.0
2006-02-09 15:35:00,80.196,80.197,80.186,80.187,33600000.0
2006-02-09 15:36:00,80.185,80.195,80.181,80.181,32000000.0
2006-02-09 15:37:00,80.186,80.219,80.186,80.219,30400000.0
2006-02-09 15:38:00,80.221,80.221,80.207,80.207,58600000.0
2006-02-09 15:39:00,80.212,80.217,80.209,80.211,36800000.0
2006-02-09 15:40:00,80.204,80.206,80.195,80.206,34600000.0
2006-02-09 15:41:00,80.206,80.217,80.201,80.217,25600000.0
2006-02-09 15:42:00,80.216,80.216,80.191,80.203,43200000.0
2006-02-09 15:43:00,80.181,80.192,80.175,80.191,27200000.0
2006-02-09 15:44:00,80.182,80.2,80.182,80.188,12800000.0
2006-02-09 15:45:00,80.18,80.197,80.175,80.197,16000000.0
2006-02-09 15:46:00,80.203,80.204,80.187,80.187,14400000.0
2006-02-09 15:47:00,80.177,80.182,80.169,80.182,30400000.0
2006-02-09 15:48:00,80.195,80.199,80.187,80.189,27200000.0
2006-02-09 15:49:00,80.188,80.189,80.176,80.184,11200000.0
2006-02-09 15:50:00,80.195,80.201,80.19,80.201,11200000.0
2006-02-09 15:51:00,80.188,80.19,80.169,80.169,12800000.0
2006-02-09 15:52:00,80.175,80.182,80.175,80.178,20200000.0
2006-02-09 15:53:00,80.184,80.187,80.18,80.187,24000000.0
2006-02-09 15:54:00,80.187,80.198,80.187,80.193,28800000.0
2006-02-09 15:55:00,80.188,80.194,80.184,80.194,24000000.0
2006-02-09 15:56:00,80.192,80.193,80.184,80.188,51200000.0
2006-02-09 15:58:00,80.187,80.189,80.179,80.179,19200000.0
2006-02-09 15:59:00,80.182,80.19,80.179,80.19,36800000.0
2006-02-09 16:00:00,80.189,80.192,80.181,80.191,50600000.0
2006-02-09 16:01:00,80.184,80.197,80.184,80.194,41600000.0
2006-02-09 16:03:00,80.189,80.192,80.181,80.181,64000000.0
2006-02-09 16:05:00,80.182,80.196,80.182,80.196,48000000.0
2006-02-09 16:06:00,80.2,80.2,80.183,80.183,35200000.0
2006-02-09 16:07:00,80.174,80.175,80.163,80.17,32000000.0
2006-02-09 16:08:00,80.165,80.165,80.15,80.15,44800000.0
2006-02-09 16:09:00,80.146,80.146,80.127,80.127,44800000.0
2006-02-09 16:10:00,80.15,80.159,80.15,80.157,41600000.0
2006-02-09 16:11:00,80.157,80.164,80.152,80.162,14400000.0
2006-02-09 16:12:00,80.167,80.173,80.164,80.164,56000000.0
2006-02-09 16:13:00,80.161,80.161,80.145,80.154,11200000.0
2006-02-09 16:15:00,80.171,80.193,80.164,80.193,59200000.0
2006-02-09 16:16:00,80.19,80.209,80.19,80.209,17600000.0
2006-02-09 16:17:00,80.204,80.212,80.202,80.212,38400000.0
2006-02-09 16:19:00,80.213,80.213,80.207,80.208,22400000.0
2006-02-09 16:20:00,80.215,80.223,80.215,80.218,11200000.0
2006-02-09 16:21:00,80.202,80.204,80.184,80.202,27200000.0
2006-02-09 16:22:00,80.21,80.21,80.178,80.178,41600000.0
2006-02-09 16:25:00,80.194,80.202,80.192,80.202,33600000.0
2006-02-09 16:29:00,80.204,80.208,80.202,80.202,11200000.0
2006-02-09 16:31:00,80.23,80.235,80.223,80.223,41600000.0
2006-02-09 16:32:00,80.221,80.228,80.217,80.228,13200000.0
2006-02-09 16:33:00,80.223,80.237,80.223,80.236,27200000.0
2006-02-09 16:35:00,80.209,80.212,80.193,80.193,52200000.0
2006-02-09 16:36:00,80.177,80.178,80.168,80.177,50600000.0
2006-02-09 16:37:00,80.177,80.188,80.173,80.185,41600000.0
2006-02-09 16:38:00,80.177,80.191,80.177,80.178,40000000.0
2006-02-09 16:40:00,80.173,80.185,80.169,80.176,55400000.0
2006-02-09 16:41:00,80.156,80.167,80.151,80.16,73400000.0
2006-02-09 16:42:00,80.169,80.177,80.163,80.169,54400000.0
2006-02-09 16:43:00,80.157,80.17,80.156,80.168,17600000.0
2006-02-09 16:44:00,80.173,80.173,80.16,80.16,11200000.0
2006-02-09 16:46:00,80.158,80.172,80.158,80.172,11200000.0
2006-02-09 16:47:00,80.179,80.18,80.166,80.172,70200000.0
2006-02-09 16:48:00,80.182,80.195,80.164,80.164,52200000.0
2006-02-09 16:49:00,80.174,80.19,80.174,80.19,36800000.0
2006-02-09 16:50:00,80.182,80.186,80.172,80.181,75200000.0
2006-02-09 16:51:00,80.182,80.192,80.18,80.182,32000000.0
2006-02-09 16:52:00,80.179,80.201,80.179,80.201,46400000.0
2006-02-09 16:53:00,80.206,80.21,80.203,80.21,30400000.0
2006-02-09 16:54:00,80.211,80.216,80.203,80.216,11200000.0
2006-02-09 16:55:00,80.215,80.215,80.206,80.212,27200000.0
2006-02-09 16:56:00,80.22,80.233,80.212,80.233,36800000.0
2006-02-09 16:57:00,80.234,80.251,80.223,80.223,19200000.0
2006-02-09 16:58:00,80.201,80.201,80.179,80.179,12800000.0
2006-02-09 16:59:00,80.161,80.199,80.161,80.199,51200000.0
2006-02-09 17:00:00,80.197,80.197,80.18,80.197,49000000.0
2006-02-09 17:01:00,80.185,80.2,80.184,80.2,40000000.0
2006-02-09 17:02:00,80.19,80.203,80.19,80.203,33600000.0
2006-02-09 17:03:00,80.212,80.219,80.205,80.217,44800000.0
2006-02-09 17:04:00,80.219,80.219,80.201,80.206,41600000.0
2006-02-09 17:05:00,80.182,80.2,80.177,80.198,54400000.0
2006-02-09 17:06:00,80.203,80.214,80.193,80.193,59200000.0
2006-02-09 17:07:00,80.191,80.195,80.182,80.19,35200000.0
2006-02-09 17:08:00,80.192,80.216,80.192,80.212,68800000.0
2006-02-09 17:09:00,80.217,80.217,80.203,80.211,59000000.0
2006-02-09 17:10:00,80.209,80.232,80.205,80.232,25000000.0
2006-02-09 17:11:00,80.243,80.246,80.227,80.227,37800000.0
2006-02-09 17:12:00,80.22,80.231,80.218,80.231,25600000.0
2006-02-09 17:13:00,80.236,80.244,80.236,80.242,28800000.0
2006-02-09 17:14:00,80.265,80.274,80.265,80.274,22400000.0
2006-02-09 17:15:00,80.271,80.274,80.265,80.268,19200000.0
2006-02-09 17:16:00,80.273,80.294,80.273,80.291,17600000.0
2006-02-09 17:17:00,80.313,80.318,80.31,80.31,38400000.0
2006-02-09 17:18:00,80.308,80.314,80.304,80.307,57600000.0
2006-02-09 17:19:00,80.302,80.312,80.3,80.309,24000000.0
2006-02-09 17:20:00,80.311,80.331,80.311,80.331,16000000.0
2006-02-09 17:21:00,80.329,80.345,80.329,80.345,28800000.0
2006-02-09 17:22:00,80.365,80.383,80.365,80.383,19200000.0
2006-02-09 17:23:00,80.374,80.374,80.361,80.364,11200000.0
2006-02-09 17:24:00,80.357,80.357,80.341,80.354,12800000.0
2006-02-09 17:25:00,80.363,80.377,80.36,80.363,17600000.0
2006-02-09 17:27:00,80.355,80.356,80.346,80.35,46400000.0
2006-02-09 17:28:00,80.352,80.355,80.346,80.347,12800000.0
2006-02-09 17:29:00,80.326,80.329,80.316,80.318,27200000.0
2006-02-09 17:30:00,80.302,80.316,80.302,80.305,17600000.0
2006-02-09 17:31:00,80.315,80.323,80.308,80.31,88000000.0
2006-02-09 17:32:00,80.306,80.306,80.293,80.295,53200000.0
2006-02-09 17:33:00,80.29,80.294,80.28,80.28,36800000.0
2006-02-09 17:34:00,80.279,80.291,80.279,80.284,63400000.0
2006-02-09 17:35:00,80.284,80.286,80.273,80.273,42600000.0
2006-02-09 17:36:00,80.265,80.266,80.259,80.26,33600000.0
2006-02-09 17:37:00,80.259,80.266,80.259,80.261,16000000.0
2006-02-09 17:38:00,80.261,80.263,80.255,80.256,35200000.0
2006-02-09 17:39:00,80.259,80.269,80.255,80.269,16000000.0
2006-02-09 17:40:00,80.259,80.268,80.255,80.266,75200000.0
2006-02-09 17:41:00,80.269,80.269,80.259,80.262,12800000.0
2006-02-09 17:42:00,80.274,80.282,80.274,80.275,12800000.0
2006-02-09 17:43:00,80.27,80.277,80.256,80.276,17600000.0
2006-02-09 17:46:00,80.265,80.265,80.254,80.259,41600000.0
2006-02-09 17:47:00,80.262,80.274,80.262,80.274,57600000.0
2006-02-09 17:48:00,80.276,80.276,80.266,80.27,57600000.0
2006-02-09 17:49:00,80.276,80.276,80.263,80.273,46400000.0
2006-02-09 17:50:00,80.271,80.28,80.264,80.264,14400000.0
2006-02-09 17:52:00,80.267,80.272,80.266,80.269,43200000.0
2006-02-09 17:53:00,80.268,80.273,80.265,80.268,32400000.0
2006-02-09 17:54:00,80.268,80.268,80.249,80.249,38800000.0
2006-02-09 17:55:00,80.236,80.252,80.234,80.252,40000000.0
2006-02-09 17:56:00,80.255,80.255,80.245,80.246,44200000.0
2006-02-09 17:57:00,80.238,80.262,80.236,80.258,36800000.0
2006-02-09 17:58:00,80.265,80.265,80.258,80.26,17600000.0
2006-02-09 17:59:00,80.257,80.257,80.24,80.249,62400000.0
2006-02-09 18:00:00,80.251,80.251,80.24,80.24,51200000.0
2006-02-09 18:01:00,80.237,80.248,80.237,80.248,32000000.0
2006-02-09 18:02:00,80.25,80.256,80.249,80.256,23400000.0
2006-02-09 18:03:00,80.251,80.251,80.24,80.248,36800000.0
2006-02-09 18:04:00,80.245,80.286,80.225,80.286,33600000.0
2006-02-09 18:05:00,80.291,80.291,80.259,80.259,12800000.0
2006-02-09 18:06:00,80.25,80.25,80.226,80.246,30400000.0
2006-02-09 18:07:00,80.252,80.265,80.243,80.265,11200000.0
2006-02-09 18:08:00,80.259,80.267,80.258,80.267,84200000.0
2006-02-09 18:09:00,80.265,80.265,80.254,80.257,33600000.0
2006-02-09 18:10:00,80.264,80.268,80.251,80.259,16000000.0
2006-02-09 18:11:00,80.26,80.266,80.259,80.263,12800000.0
2006-02-09 18:12:00,80.251,80.251,80.223,80.223,12800000.0
2006-02-09 18:13:00,80.222,80.222,80.212,80.222,27200000.0
2006-02-09 18:14:00,80.227,80.227,80.215,80.222,19200000.0
2006-02-09 18:15:00,80.226,80.226,80.218,80.219,29800000.0
2006-02-09 18:17:00,80.219,80.228,80.218,80.226,43200000.0
2006-02-09 18:18:00,80.234,80.25,80.234,80.245,30400000.0
2006-02-09 18:19:00,80.242,80.246,80.24,80.241,45800000.0
2006-02-09 18:20:00,80.249,80.262,80.249,80.253,43600000.0
2006-02-09 18:22:00,80.245,80.252,80.244,80.249,33600000.0
2006-02-09 18:23:00,80.256,80.26,80.248,80.258,46400000.0
2006-02-09 18:24:00,80.261,80.261,80.237,80.243,52800000.0
2006-02-09 18:25:00,80.25,80.258,80.243,80.258,33600000.0
2006-02-09 18:26:00,80.247,80.257,80.247,80.247,12800000.0
2006-02-09 18:27:00,80.26,80.269,80.26,80.269,33600000.0
2006-02-09 18:28:00,80.261,80.264,80.251,80.251,12800000.0
2006-02-09 18:29:00,80.252,80.252,80.238,80.248,25600000.0
2006-02-09 18:30:00,80.246,80.265,80.236,80.264,36800000.0
2006-02-09 18:31:00,80.273,80.273,80.26,80.267,11200000.0
2006-02-09 18:32:00,80.263,80.263,80.252,80.252,70800000.0
2006-02-09 18:33:00,80.252,80.265,80.252,80.265,32000000.0
2006-02-09 18:34:00,80.273,80.288,80.273,80.278,19200000.0
2006-02-09 18:35:00,80.266,80.311,80.266,80.309,43200000.0
2006-02-09 18:36:00,80.317,80.326,80.311,80.317,17600000.0
2006-02-09 18:37:00,80.309,80.316,80.306,80.308,36800000.0
2006-02-09 18:38:00,80.295,80.319,80.295,80.318,49600000.0
2006-02-09 18:39:00,80.319,80.319,80.294,80.3,76800000.0
2006-02-09 18:40:00,80.296,80.312,80.295,80.312,65600000.0
2006-02-09 18:41:00,80.304,80.314,80.303,80.313,72000000.0
2006-02-09 18:42:00,80.315,80.315,80.3,80.303,78400000.0
2006-02-09 18:43:00,80.3,80.3,80.294,80.295,49600000.0
2006-02-09 18:44:00,80.297,80.307,80.296,80.307,30400000.0
2006-02-09 18:45:00,80.32,80.331,80.306,80.331,12800000.0
2006-02-09 18:46:00,80.345,80.362,80.342,80.362,12800000.0
2006-02-09 18:47:00,80.364,80.364,80.325,80.325,14400000.0
2006-02-09 18:48:00,80.341,80.344,80.336,80.336,28800000.0
2006-02-09 18:49:00,80.333,80.333,80.315,80.324,24000000.0
2006-02-09 18:50:00,80.339,80.341,80.333,80.338,46400000.0
2006-02-09 18:51:00,80.33,80.33,80.321,80.326,12800000.0
2006-02-09 18:52:00,80.314,80.324,80.314,80.32,19200000.0
2006-02-09 18:53:00,80.326,80.331,80.321,80.328,30400000.0
2006-02-09 18:54:00,80.335,80.339,80.323,80.338,19200000.0
2006-02-09 18:55:00,80.341,80.341,80.327,80.33,22400000.0
2006-02-09 18:58:00,80.33,80.338,80.328,80.33,31400000.0
2006-02-09 18:59:00,80.324,80.334,80.324,80.33,31400000.0
2006-02-09 19:00:00,80.34,80.354,80.34,80.354,14400000.0
2006-02-09 19:01:00,80.339,80.339,80.333,80.337,11200000.0
2006-02-09 19:02:00,80.342,80.346,80.337,80.337,43200000.0
2006-02-09 19:03:00,80.34,80.34,80.328,80.334,14400000.0
2006-02-09 19:04:00,80.34,80.36,80.34,80.36,14400000.0
2006-02-09 19:05:00,80.362,80.372,80.362,80.369,17600000.0
2006-02-09 19:06:00,80.366,80.366,80.352,80.36,56000000.0
2006-02-09 19:08:00,80.367,80.367,80.351,80.351,22400000.0
2006-02-09 19:09:00,80.352,80.368,80.352,80.364,12800000.0
2006-02-09 19:10:00,80.37,80.378,80.368,80.37,17600000.0
2006-02-09 19:11:00,80.374,80.403,80.374,80.403,17600000.0
2006-02-09 19:12:00,80.406,80.408,80.401,80.401,24000000.0
2006-02-09 19:13:00,80.396,80.405,80.39,80.405,16000000.0
2006-02-09 19:14:00,80.412,80.42,80.406,80.406,12800000.0
2006-02-09 19:15:00,80.402,80.402,80.383,80.388,16000000.0
2006-02-09 19:16:00,80.401,80.406,80.387,80.398,12800000.0
2006-02-09 19:19:00,80.393,80.393,80.384,80.389,11200000.0
2006-02-09 19:20:00,80.376,80.378,80.362,80.378,14400000.0
2006-02-09 19:21:00,80.384,80.39,80.38,80.38,17600000.0
2006-02-09 19:22:00,80.371,80.383,80.357,80.383,14400000.0
2006-02-09 19:23:00,80.372,80.372,80.358,80.365,16000000.0
2006-02-09 19:24:00,80.361,80.374,80.361,80.364,48000000.0
2006-02-09 19:25:00,80.356,80.362,80.354,80.362,12800000.0
2006-02-09 19:26:00,80.357,80.365,80.357,80.365,41600000.0
2006-02-09 19:27:00,80.362,80.366,80.359,80.366,14400000.0
2006-02-09 19:28:00,80.355,80.367,80.347,80.367,12800000.0
2006-02-09 19:29:00,80.369,80.37,80.363,80.363,12800000.0
2006-02-09 19:31:00,80.369,80.372,80.366,80.369,11200000.0
2006-02-09 19:32:00,80.376,80.396,80.376,80.391,10600000.0
2006-02-09 19:33:00,80.4,80.4,80.384,80.387,12800000.0
2006-02-09 19:34:00,80.385,80.396,80.385,80.386,12800000.0
2006-02-09 19:35:00,80.374,80.384,80.371,80.384,17600000.0
2006-02-09 19:36:00,80.389,80.392,80.378,80.39,16000000.0
2006-02-09 19:37:00,80.388,80.4,80.388,80.4,11200000.0
2006-02-09 19:38:00,80.405,80.409,80.396,80.396,11200000.0
2006-02-09 19:39:00,80.389,80.415,80.389,80.415,12800000.0
2006-02-09 19:40:00,80.424,80.453,80.424,80.453,11200000.0
2006-02-09 19:41:00,80.452,80.452,80.438,80.439,11200000.0
2006-02-09 19:42:00,80.435,80.446,80.435,80.446,11200000.0
2006-02-09 19:43:00,80.443,80.445,80.44,80.445,11200000.0
2006-02-09 19:44:00,80.442,80.442,80.422,80.43,11200000.0
2006-02-09 19:46:00,80.436,80.453,80.436,80.453,8000000.0
2006-02-09 19:47:00,80.463,80.463,80.458,80.461,9600000.0
2006-02-09 19:48:00,80.463,80.463,80.446,80.45,12800000.0
2006-02-09 19:49:00,80.454,80.466,80.454,80.464,30400000.0
2006-02-09 19:50:00,80.473,80.491,80.468,80.491,12800000.0
2006-02-09 19:51:00,80.505,80.521,80.505,80.52,12800000.0
2006-02-09 19:52:00,80.508,80.52,80.494,80.516,16400000.0
2006-02-09 19:53:00,80.513,80.513,80.501,80.501,11600000.0
2006-02-09 19:54:00,80.499,80.51,80.497,80.502,13200000.0
2006-02-09 19:55:00,80.505,80.509,80.502,80.503,11200000.0
2006-02-09 19:56:00,80.499,80.507,80.494,80.496,16000000.0
2006-02-09 19:57:00,80.51,80.51,80.477,80.477,12800000.0
2006-02-09 19:58:00,80.484,80.498,80.484,80.498,11200000.0
2006-02-09 19:59:00,80.499,80.502,80.482,80.495,12800000.0
2006-02-09 20:00:00,80.491,80.491,80.473,80.483,17600000.0
2006-02-09 20:01:00,80.48,80.487,80.48,80.482,12800000.0
2006-02-09 20:02:00,80.473,80.473,80.447,80.451,17000000.0
2006-02-09 20:03:00,80.455,80.471,80.452,80.471,16000000.0
2006-02-09 20:04:00,80.468,80.49,80.468,80.49,30400000.0
2006-02-09 20:05:00,80.498,80.499,80.492,80.496,12800000.0
2006-02-09 20:06:00,80.49,80.493,80.489,80.489,11600000.0
2006-02-09 20:07:00,80.481,80.481,80.467,80.467,17600000.0
2006-02-09 20:08:00,80.462,80.473,80.456,80.461,38800000.0
2006-02-09 20:09:00,80.473,80.479,80.47,80.47,11200000.0
2006-02-09 20:10:00,80.457,80.479,80.457,80.471,14400000.0
2006-02-09 20:11:00,80.472,80.48,80.47,80.47,11200000.0
2006-02-09 20:12:00,80.47,80.475,80.468,80.468,11200000.0
2006-02-09 20:13:00,80.469,80.479,80.469,80.479,11200000.0
2006-02-09 20:14:00,80.477,80.478,80.414,80.456,14400000.0
2006-02-09 20:15:00,80.459,80.464,80.451,80.464,11200000.0
2006-02-09 20:16:00,80.469,80.477,80.467,80.477,28800000.0
2006-02-09 20:20:00,80.481,80.493,80.48,80.493,19200000.0
2006-02-09 20:21:00,80.491,80.5,80.487,80.5,13200000.0
2006-02-09 20:24:00,80.499,80.501,80.497,80.498,16000000.0
2006-02-09 20:26:00,80.497,80.497,80.488,80.492,16000000.0
2006-02-09 20:27:00,80.507,80.517,80.499,80.499,16000000.0
2006-02-09 20:28:00,80.501,80.508,80.494,80.508,11200000.0
2006-02-09 20:29:00,80.505,80.509,80.497,80.502,12800000.0
2006-02-09 20:30:00,80.503,80.512,80.501,80.511,27200000.0
2006-02-09 20:31:00,80.516,80.521,80.515,80.521,11200000.0
2006-02-09 20:32:00,80.519,80.519,80.516,80.516,3200000.0
2006-02-09 20:33:00,80.517,80.532,80.515,80.532,12800000.0
2006-02-09 20:34:00,80.539,80.539,80.534,80.534,11200000.0
2006-02-09 20:35:00,80.533,80.535,80.529,80.53,11200000.0
2006-02-09 20:36:00,80.517,80.518,80.505,80.518,15400000.0
2006-02-09 20:38:00,80.512,80.523,80.512,80.514,12800000.0
2006-02-09 20:39:00,80.524,80.524,80.514,80.516,10600000.0
2006-02-09 20:40:00,80.514,80.514,80.497,80.505,11200000.0
2006-02-09 20:45:00,80.494,80.494,80.477,80.477,12800000.0
2006-02-09 20:46:00,80.471,80.471,80.462,80.463,14400000.0
2006-02-09 20:47:00,80.471,80.473,80.467,80.472,12800000.0
2006-02-09 20:48:00,80.476,80.481,80.473,80.481,17600000.0
2006-02-09 20:50:00,80.481,80.481,80.468,80.477,14400000.0
2006-02-09 20:53:00,80.48,80.48,80.472,80.472,16000000.0
2006-02-09 20:58:00,80.472,80.48,80.471,80.48,11200000.0
2006-02-09 20:59:00,80.476,80.478,80.475,80.478,11200000.0
2006-02-09 21:03:00,80.489,80.5,80.489,80.5,11200000.0
2006-02-09 21:07:00,80.498,80.499,80.485,80.495,14400000.0
2006-02-09 21:08:00,80.501,80.508,80.496,80.508,16000000.0
2006-02-09 21:09:00,80.489,80.505,80.485,80.501,8000000.0
2006-02-09 21:10:00,80.5,80.501,80.496,80.501,8000000.0
2006-02-09 21:12:00,80.498,80.5,80.495,80.497,12800000.0
2006-02-09 21:14:00,80.494,80.494,80.48,80.486,12800000.0
2006-02-09 21:15:00,80.481,80.49,80.481,80.49,14400000.0
2006-02-09 21:18:00,80.496,80.5,80.408,80.5,12800000.0
2006-02-09 21:19:00,80.504,80.507,80.497,80.505,17600000.0
2006-02-09 21:21:00,80.509,80.512,80.509,80.511,11200000.0
2006-02-09 21:24:00,80.515,80.515,80.499,80.499,11200000.0
2006-02-09 21:25:00,80.503,80.503,80.491,80.492,11200000.0
2006-02-09 21:26:00,80.494,80.494,80.49,80.49,10600000.0
2006-02-09 21:27:00,80.489,80.492,80.481,80.481,12800000.0
2006-02-09 21:28:00,80.482,80.486,80.47,80.484,11200000.0
2006-02-09 21:29:00,80.484,80.498,80.483,80.498,11200000.0
2006-02-09 21:32:00,80.504,80.507,80.499,80.506,14400000.0
2006-02-09 21:33:00,80.494,80.51,80.494,80.508,11200000.0
2006-02-09 21:34:00,80.502,80.509,80.497,80.497,17600000.0
2006-02-09 21:35:00,80.498,80.502,80.496,80.496,12800000.0
2006-02-09 21:36:00,80.486,80.502,80.486,80.502,9600000.0
2006-02-09 21:38:00,80.501,80.51,80.417,80.417,12800000.0
2006-02-09 21:39:00,80.518,80.518,80.515,80.515,3200000.0
2006-02-09 21:41:00,80.523,80.536,80.522,80.524,12200000.0
2006-02-09 21:42:00,80.54,80.551,80.528,80.551,14400000.0
2006-02-09 21:43:00,80.56,80.574,80.559,80.56,14400000.0
2006-02-09 21:44:00,80.571,80.579,80.569,80.577,12800000.0
2006-02-09 21:46:00,80.577,80.577,80.564,80.569,14400000.0
2006-02-09 21:47:00,80.56,80.565,80.56,80.565,11200000.0
2006-02-09 21:48:00,80.563,80.567,80.545,80.556,15400000.0
2006-02-09 21:49:00,80.546,80.56,80.546,80.56,11200000.0
2006-02-09 21:50:00,80.564,80.571,80.554,80.563,12200000.0
2006-02-09 21:52:00,80.568,80.569,80.563,80.569,8000000.0
2006-02-09 21:54:00,80.577,80.582,80.575,80.578,10000000.0
2006-02-09 21:55:00,80.578,80.585,80.578,80.579,11200000.0
2006-02-09 21:56:00,80.584,80.59,80.584,80.584,12800000.0
2006-02-09 21:57:00,80.585,80.586,80.575,80.575,17600000.0
2006-02-09 21:58:00,80.569,80.582,80.569,80.58,17600000.0
2006-02-09 21:59:00,80.581,80.581,80.571,80.571,12800000.0
2006-02-09 22:01:00,80.569,80.575,80.567,80.575,11200000.0
2006-02-09 22:02:00,80.576,80.583,80.574,80.583,16000000.0
2006-02-09 22:03:00,80.584,80.589,80.584,80.589,18000000.0
2006-02-09 22:04:00,80.592,80.593,80.585,80.585,16000000.0
2006-02-09 22:05:00,80.579,80.579,80.569,80.569,11200000.0
2006-02-09 22:06:00,80.572,80.573,80.571,80.573,6400000.0
2006-02-09 22:08:00,80.564,80.568,80.544,80.56,15400000.0
2006-02-09 22:09:00,80.548,80.557,80.545,80.557,12800000.0
2006-02-09 22:10:00,80.56,80.561,80.554,80.554,12800000.0
2006-02-09 22:11:00,80.564,80.564,80.55,80.554,8000000.0
2006-02-09 22:12:00,80.549,80.549,80.543,80.544,12800000.0
2006-02-09 22:13:00,80.537,80.552,80.537,80.546,12800000.0
2006-02-09 22:15:00,80.543,80.548,80.54,80.543,14400000.0
2006-02-09 22:17:00,80.546,80.557,80.546,80.55,12800000.0
2006-02-09 22:19:00,80.551,80.551,80.539,80.539,14400000.0
2006-02-09 22:25:00,80.558,80.558,80.548,80.548,9600000.0
2006-02-09 22:26:00,80.542,80.554,80.542,80.553,17600000.0
2006-02-09 22:27:00,80.557,80.561,80.552,80.552,12800000.0
2006-02-09 22:28:00,80.548,80.558,80.548,80.549,12200000.0
2006-02-09 22:29:00,80.548,80.556,80.545,80.549,16000000.0
2006-02-09 22:30:00,80.559,80.568,80.558,80.558,17600000.0
2006-02-09 22:31:00,80.552,80.552,80.542,80.542,12800000.0
2006-02-09 22:32:00,80.545,80.55,80.486,80.545,11200000.0
2006-02-09 22:33:00,80.543,80.55,80.537,80.544,11200000.0
2006-02-09 22:36:00,80.549,80.549,80.534,80.544,17600000.0
2006-02-09 22:37:00,80.542,80.542,80.534,80.538,25600000.0
2006-02-09 22:41:00,80.548,80.548,80.538,80.542,11200000.0
2006-02-09 22:42:00,80.538,80.54,80.527,80.53,17600000.0
2006-02-09 22:43:00,80.526,80.538,80.524,80.528,16000000.0
2006-02-09 22:44:00,80.527,80.534,80.523,80.532,12800000.0
2006-02-09 22:45:00,80.531,80.531,80.518,80.521,16000000.0
2006-02-09 22:47:00,80.521,80.532,80.521,80.521,17600000.0
2006-02-09 22:48:00,80.524,80.525,80.517,80.517,8000000.0
2006-02-09 22:49:00,80.506,80.506,80.501,80.501,12800000.0
2006-02-09 22:50:00,80.513,80.514,80.502,80.503,11200000.0
2006-02-09 22:51:00,80.513,80.519,80.512,80.519,11200000.0
2006-02-09 22:52:00,80.515,80.521,80.507,80.513,11200000.0
2006-02-09 22:53:00,80.513,80.52,80.513,80.52,11200000.0
2006-02-09 22:54:00,80.517,80.519,80.504,80.519,11200000.0
2006-02-09 22:55:00,80.504,80.506,80.494,80.499,12800000.0
2006-02-09 22:57:00,80.484,80.487,80.476,80.476,17600000.0
2006-02-09 22:58:00,80.48,80.486,80.48,80.486,4800000.0
2006-02-09 22:59:00,80.488,80.496,80.487,80.487,17600000.0
2006-02-09 23:00:00,80.498,80.506,80.497,80.506,9600000.0
2006-02-09 23:01:00,80.503,80.503,80.49,80.49,14400000.0
2006-02-09 23:06:00,80.487,80.487,80.482,80.482,12800000.0
2006-02-09 23:07:00,80.482,80.486,80.482,80.486,12800000.0
2006-02-09 23:12:00,80.501,80.51,80.499,80.509,16000000.0
2006-02-09 23:14:00,80.503,80.506,80.486,80.498,11200000.0
2006-02-09 23:15:00,80.504,80.524,80.504,80.524,11200000.0
2006-02-09 23:16:00,80.533,80.54,80.533,80.537,12800000.0
2006-02-09 23:17:00,80.543,80.547,80.539,80.539,11200000.0
2006-02-09 23:18:00,80.535,80.547,80.535,80.547,11200000.0
2006-02-09 23:19:00,80.546,80.565,80.546,80.551,12800000.0
2006-02-09 23:20:00,80.555,80.568,80.549,80.568,14400000.0
2006-02-09 23:22:00,80.578,80.585,80.574,80.574,12800000.0
2006-02-09 23:25:00,80.564,80.569,80.556,80.56,16000000.0
2006-02-09 23:26:00,80.56,80.57,80.558,80.57,12800000.0
2006-02-09 23:27:00,80.563,80.563,80.555,80.558,17600000.0
2006-02-09 23:28:00,80.558,80.564,80.553,80.557,12800000.0
2006-02-09 23:30:00,80.555,80.562,80.551,80.554,13800000.0
2006-02-09 23:34:00,80.555,80.555,80.546,80.548,16000000.0
2006-02-09 23:35:00,80.533,80.534,80.525,80.529,16000000.0
2006-02-09 23:37:00,80.534,80.534,80.521,80.523,12800000.0
2006-02-09 23:42:00,80.532,80.533,80.53,80.533,4800000.0
2006-02-09 23:43:00,80.532,80.533,80.521,80.531,11200000.0
2006-02-09 23:44:00,80.534,80.541,80.534,80.541,16000000.0
2006-02-09 23:45:00,80.536,80.547,80.529,80.547,11200000.0
2006-02-09 23:46:00,80.545,80.551,80.542,80.551,17000000.0
2006-02-09 23:47:00,80.554,80.554,80.538,80.541,12800000.0
2006-02-09 23:48:00,80.535,80.546,80.482,80.543,8000000.0
2006-02-09 23:49:00,80.54,80.548,80.535,80.548,12800000.0
2006-02-09 23:50:00,80.546,80.546,80.539,80.544,11200000.0
2006-02-09 23:52:00,80.541,80.548,80.535,80.548,12800000.0
2006-02-09 23:53:00,80.546,80.546,80.54,80.54,11200000.0
2006-02-09 23:54:00,80.539,80.548,80.519,80.548,14400000.0
2006-02-09 23:57:00,80.548,80.548,80.54,80.54,16000000.0
2006-02-09 23:58:00,80.542,80.549,80.529,80.549,11200000.0
2006-02-10 00:26:00,80.552,80.552,80.541,80.541,12800000.0
2006-02-10 00:28:00,80.497,80.497,80.491,80.491,32000000.0
2006-02-10 00:29:00,80.503,80.507,80.503,80.506,8000000.0
2006-02-10 00:30:00,80.514,80.561,80.514,80.561,8000000.0
2006-02-10 00:31:00,80.566,80.568,80.558,80.568,12800000.0
2006-02-10 00:32:00,80.575,80.588,80.573,80.581,12800000.0
2006-02-10 00:33:00,80.586,80.598,80.585,80.598,12800000.0
2006-02-10 00:34:00,80.601,80.604,80.596,80.604,19200000.0
2006-02-10 00:35:00,80.606,80.626,80.606,80.621,12800000.0
2006-02-10 00:36:00,80.623,80.635,80.62,80.635,12800000.0
2006-02-10 00:38:00,80.609,80.609,80.601,80.601,12800000.0
2006-02-10 00:39:00,80.591,80.601,80.586,80.596,17600000.0
2006-02-10 00:41:00,80.605,80.609,80.6,80.607,16400000.0
2006-02-10 00:43:00,80.596,80.608,80.596,80.601,16000000.0
2006-02-10 00:44:00,80.599,80.609,80.585,80.603,17600000.0
2006-02-10 00:45:00,80.601,80.61,80.601,80.604,12800000.0
2006-02-10 00:46:00,80.61,80.62,80.61,80.614,14400000.0
2006-02-10 00:47:00,80.61,80.615,80.608,80.615,12200000.0
2006-02-10 00:49:00,80.619,80.621,80.609,80.609,11200000.0
2006-02-10 00:51:00,80.617,80.62,80.593,80.62,11200000.0
2006-02-10 00:54:00,80.625,80.636,80.625,80.634,17600000.0
2006-02-10 00:55:00,80.628,80.636,80.625,80.636,12800000.0
2006-02-10 00:56:00,80.641,80.642,80.633,80.635,12800000.0
2006-02-10 00:57:00,80.636,80.636,80.622,80.622,12800000.0
2006-02-10 00:58:00,80.621,80.63,80.62,80.63,12800000.0
2006-02-10 00:59:00,80.634,80.644,80.629,80.637,11200000.0
2006-02-10 01:00:00,80.64,80.652,80.64,80.65,16000000.0
2006-02-10 01:01:00,80.654,80.658,80.652,80.652,14400000.0
2006-02-10 01:03:00,80.668,80.668,80.662,80.662,11200000.0
2006-02-10 01:04:00,80.684,80.729,80.684,80.723,12800000.0
2006-02-10 01:05:00,80.725,80.73,80.693,80.721,11200000.0
2006-02-10 01:06:00,80.711,80.711,80.641,80.696,12800000.0
2006-02-10 01:07:00,80.692,80.692,80.655,80.655,12800000.0
2006-02-10 01:08:00,80.65,80.658,80.642,80.642,16000000.0
2006-02-10 01:09:00,80.646,80.656,80.64,80.656,17000000.0
2006-02-10 01:10:00,80.66,80.671,80.659,80.671,16000000.0
2006-02-10 01:11:00,80.673,80.673,80.668,80.669,11200000.0
2006-02-10 01:12:00,80.665,80.68,80.665,80.678,16000000.0
2006-02-10 01:13:00,80.665,80.668,80.651,80.668,8000000.0
2006-02-10 01:14:00,80.67,80.67,80.661,80.667,15400000.0
2006-02-10 01:15:00,80.671,80.671,80.661,80.666,12800000.0
2006-02-10 01:16:00,80.656,80.669,80.656,80.669,25600000.0
2006-02-10 01:17:00,80.66,80.665,80.643,80.659,11200000.0
2006-02-10 01:18:00,80.667,80.675,80.659,80.674,13200000.0
2006-02-10 01:19:00,80.68,80.68,80.66,80.663,16000000.0
2006-02-10 01:20:00,80.653,80.66,80.653,80.659,11600000.0
2006-02-10 01:21:00,80.665,80.666,80.656,80.666,12800000.0
2006-02-10 01:22:00,80.67,80.67,80.66,80.664,12800000.0
2006-02-10 01:27:00,80.671,80.679,80.668,80.679,13200000.0
2006-02-10 01:31:00,80.68,80.712,80.68,80.712,11200000.0
2006-02-10 01:32:00,80.717,80.751,80.717,80.751,12800000.0
2006-02-10 01:33:00,80.804,80.804,80.787,80.8,11200000.0
2006-02-10 01:34:00,80.782,80.796,80.781,80.79,24000000.0
2006-02-10 01:35:00,80.801,80.806,80.788,80.788,14400000.0
2006-02-10 01:37:00,80.801,80.833,80.801,80.833,14400000.0
2006-02-10 01:38:00,80.856,80.875,80.856,80.868,17600000.0
2006-02-10 01:39:00,80.863,80.863,80.841,80.857,14400000.0
2006-02-10 01:40:00,80.852,80.858,80.844,80.858,11200000.0
2006-02-10 01:42:00,80.864,80.877,80.864,80.877,11200000.0
2006-02-10 01:43:00,80.886,80.886,80.859,80.859,11200000.0
2006-02-10 01:44:00,80.862,80.885,80.862,80.881,12800000.0
2006-02-10 01:45:00,80.893,80.902,80.887,80.887,16000000.0
2006-02-10 01:46:00,80.871,80.894,80.871,80.894,16000000.0
2006-02-10 01:47:00,80.893,80.894,80.889,80.89,14400000.0
2006-02-10 01:48:00,80.898,80.901,80.886,80.901,12800000.0
2006-02-10 01:49:00,80.9,80.92,80.897,80.906,16000000.0
2006-02-10 01:50:00,80.897,80.905,80.895,80.895,14400000.0
2006-02-10 01:51:00,80.903,80.904,80.889,80.889,11200000.0
2006-02-10 01:52:00,80.891,80.898,80.891,80.898,20200000.0
2006-02-10 01:53:00,80.91,80.913,80.901,80.908,14400000.0
2006-02-10 01:54:00,80.91,80.91,80.897,80.897,8000000.0
2006-02-10 01:55:00,80.878,80.878,80.87,80.871,12800000.0
2006-02-10 01:56:00,80.884,80.889,80.883,80.889,12800000.0
2006-02-10 01:57:00,80.879,80.879,80.857,80.862,11200000.0
2006-02-10 01:58:00,80.859,80.868,80.855,80.868,11200000.0
2006-02-10 01:59:00,80.855,80.855,80.84,80.84,3200000.0
2006-02-10 02:00:00,80.852,80.857,80.85,80.852,11200000.0
2006-02-10 02:01:00,80.838,80.838,80.827,80.834,17600000.0
2006-02-10 02:02:00,80.822,80.822,80.801,80.821,12800000.0
2006-02-10 02:03:00,80.833,80.842,80.826,80.83,16000000.0
2006-02-10 02:04:00,80.832,80.845,80.832,80.843,12800000.0
2006-02-10 02:05:00,80.841,80.841,80.821,80.838,12800000.0
2006-02-10 02:06:00,80.83,80.842,80.83,80.838,12800000.0
2006-02-10 02:07:00,80.839,80.839,80.83,80.836,12800000.0
2006-02-10 02:08:00,80.838,80.855,80.838,80.847,17600000.0
2006-02-10 02:09:00,80.833,80.833,80.813,80.831,16000000.0
2006-02-10 02:10:00,80.827,80.837,80.826,80.833,9600000.0
2006-02-10 02:11:00,80.835,80.848,80.832,80.848,12200000.0
2006-02-10 02:12:00,80.824,80.824,80.808,80.814,11200000.0
2006-02-10 02:13:00,80.82,80.825,80.816,80.816,11600000.0
2006-02-10 02:14:00,80.822,80.83,80.822,80.822,11200000.0
2006-02-10 02:15:00,80.815,80.826,80.812,80.816,11200000.0
2006-02-10 02:16:00,80.82,80.835,80.765,80.835,9000000.0
2006-02-10 02:17:00,80.848,80.859,80.847,80.859,11200000.0
2006-02-10 02:18:00,80.859,80.893,80.859,80.893,12800000.0
2006-02-10 02:19:00,80.868,80.871,80.861,80.871,12800000.0
2006-02-10 02:20:00,80.86,80.861,80.854,80.854,8000000.0
2006-02-10 02:21:00,80.847,80.859,80.847,80.847,17600000.0
2006-02-10 02:22:00,80.873,80.886,80.873,80.878,12800000.0
2006-02-10 02:23:00,80.875,80.886,80.875,80.88,12800000.0
2006-02-10 02:24:00,80.879,80.888,80.792,80.878,11200000.0
2006-02-10 02:25:00,80.869,80.878,80.856,80.856,17600000.0
2006-02-10 02:26:00,80.852,80.86,80.842,80.86,17600000.0
2006-02-10 02:27:00,80.853,80.866,80.853,80.866,17000000.0
2006-02-10 02:28:00,80.857,80.867,80.843,80.843,14400000.0
2006-02-10 02:29:00,80.827,80.827,80.817,80.818,11200000.0
2006-02-10 02:30:00,80.821,80.837,80.821,80.837,11200000.0
2006-02-10 02:31:00,80.831,80.831,80.812,80.82,17600000.0
2006-02-10 02:32:00,80.837,80.839,80.821,80.839,11200000.0
2006-02-10 02:33:00,80.835,80.836,80.824,80.83,10600000.0
2006-02-10 02:36:00,80.823,80.836,80.823,80.832,12800000.0
2006-02-10 02:37:00,80.819,80.819,80.798,80.798,12800000.0
2006-02-10 02:38:00,80.805,80.805,80.794,80.8,12800000.0
2006-02-10 02:39:00,80.797,80.801,80.789,80.789,16000000.0
2006-02-10 02:40:00,80.79,80.79,80.77,80.771,12800000.0
2006-02-10 02:41:00,80.774,80.776,80.772,80.774,11200000.0
2006-02-10 02:42:00,80.756,80.762,80.747,80.747,12800000.0
2006-02-10 02:43:00,80.721,80.731,80.707,80.731,11200000.0
2006-02-10 02:44:00,80.738,80.738,80.716,80.716,12800000.0
2006-02-10 02:45:00,80.708,80.724,80.708,80.724,11200000.0
2006-02-10 02:48:00,80.743,80.75,80.743,80.743,13800000.0
2006-02-10 02:49:00,80.747,80.752,80.739,80.747,17600000.0
2006-02-10 02:50:00,80.745,80.749,80.738,80.745,11200000.0
2006-02-10 02:51:00,80.758,80.758,80.738,80.75,11200000.0
2006-02-10 02:52:00,80.756,80.758,80.7,80.757,11200000.0
2006-02-10 02:53:00,80.752,80.76,80.745,80.745,11200000.0
2006-02-10 02:54:00,80.664,80.76,80.664,80.76,11200000.0
2006-02-10 02:55:00,80.788,80.788,80.769,80.769,11200000.0
2006-02-10 02:56:00,80.76,80.767,80.76,80.764,11200000.0
2006-02-10 02:57:00,80.778,80.784,80.77,80.782,11200000.0
2006-02-10 02:58:00,80.779,80.779,80.758,80.771,8000000.0
2006-02-10 02:59:00,80.758,80.758,80.742,80.743,11200000.0
2006-02-10 03:00:00,80.729,80.729,80.636,80.636,11200000.0
2006-02-10 03:01:00,80.732,80.747,80.717,80.717,11200000.0
2006-02-10 03:02:00,80.734,80.74,80.734,80.74,11200000.0
2006-02-10 03:03:00,80.741,80.741,80.715,80.726,14400000.0
2006-02-10 03:04:00,80.723,80.731,80.722,80.731,11200000.0
2006-02-10 03:05:00,80.73,80.73,80.71,80.71,16000000.0
2006-02-10 03:06:00,80.685,80.685,80.671,80.674,16000000.0
2006-02-10 03:07:00,80.67,80.683,80.662,80.683,14400000.0
2006-02-10 03:08:00,80.689,80.694,80.676,80.688,11200000.0
2006-02-10 03:09:00,80.695,80.715,80.695,80.715,11200000.0
2006-02-10 03:10:00,80.698,80.698,80.673,80.673,16000000.0
2006-02-10 03:11:00,80.67,80.691,80.67,80.691,11200000.0
2006-02-10 03:12:00,80.687,80.689,80.66,80.66,17600000.0
2006-02-10 03:13:00,80.681,80.684,80.667,80.667,16000000.0
2006-02-10 03:14:00,80.657,80.667,80.653,80.664,11200000.0
2006-02-10 03:15:00,80.661,80.661,80.646,80.659,17600000.0
2006-02-10 03:16:00,80.662,80.671,80.659,80.662,14400000.0
2006-02-10 03:17:00,80.67,80.675,80.652,80.667,11200000.0
2006-02-10 03:19:00,80.671,80.693,80.671,80.693,12800000.0
2006-02-10 03:20:00,80.69,80.69,80.679,80.682,12800000.0
2006-02-10 03:21:00,80.683,80.686,80.676,80.683,14400000.0
2006-02-10 03:22:00,80.671,80.671,80.659,80.659,11200000.0
2006-02-10 03:23:00,80.658,80.658,80.642,80.65,9600000.0
2006-02-10 03:24:00,80.654,80.659,80.648,80.659,9600000.0
2006-02-10 03:25:00,80.654,80.656,80.643,80.643,17600000.0
2006-02-10 03:26:00,80.644,80.644,80.612,80.612,12800000.0
2006-02-10 03:27:00,80.63,80.634,80.624,80.628,14400000.0
2006-02-10 03:28:00,80.635,80.637,80.633,80.636,11200000.0
2006-02-10 03:29:00,80.629,80.641,80.629,80.633,12800000.0
2006-02-10 03:30:00,80.632,80.632,80.571,80.626,17600000.0
2006-02-10 03:31:00,80.616,80.627,80.616,80.627,12800000.0
2006-02-10 03:32:00,80.615,80.615,80.594,80.594,8000000.0
2006-02-10 03:33:00,80.589,80.601,80.589,80.597,11200000.0
2006-02-10 03:34:00,80.612,80.62,80.609,80.616,11200000.0
2006-02-10 03:35:00,80.62,80.626,80.612,80.625,17600000.0
2006-02-10 03:36:00,80.602,80.604,80.596,80.604,11200000.0
2006-02-10 03:37:00,80.604,80.613,80.604,80.613,17600000.0
2006-02-10 03:38:00,80.598,80.616,80.591,80.591,12800000.0
2006-02-10 03:39:00,80.584,80.589,80.526,80.584,14400000.0
2006-02-10 03:40:00,80.581,80.587,80.574,80.587,12800000.0
2006-02-10 03:41:00,80.594,80.594,80.586,80.586,11200000.0
2006-02-10 03:42:00,80.587,80.599,80.587,80.591,12800000.0
2006-02-10 03:43:00,80.595,80.608,80.585,80.608,11200000.0
2006-02-10 03:44:00,80.604,80.608,80.593,80.597,12800000.0
2006-02-10 03:46:00,80.595,80.596,80.592,80.595,11200000.0
2006-02-10 03:47:00,80.597,80.597,80.588,80.588,11200000.0
2006-02-10 03:48:00,80.587,80.597,80.587,80.591,11200000.0
2006-02-10 03:49:00,80.592,80.597,80.591,80.591,16000000.0
2006-02-10 03:50:00,80.587,80.587,80.563,80.563,11200000.0
2006-02-10 03:51:00,80.564,80.564,80.557,80.561,8000000.0
2006-02-10 03:52:00,80.547,80.547,80.503,80.518,14400000.0
2006-02-10 03:53:00,80.511,80.511,80.506,80.509,9600000.0
2006-02-10 03:54:00,80.524,80.526,80.517,80.523,14400000.0
2006-02-10 03:55:00,80.518,80.525,80.508,80.518,14400000.0
2006-02-10 03:56:00,80.501,80.501,80.481,80.481,12800000.0
2006-02-10 03:57:00,80.479,80.484,80.474,80.48,12200000.0
2006-02-10 03:58:00,80.471,80.471,80.461,80.462,15400000.0
2006-02-10 03:59:00,80.459,80.463,80.457,80.462,12200000.0
2006-02-10 04:00:00,80.463,80.468,80.446,80.46,14400000.0
2006-02-10 04:01:00,80.467,80.467,80.456,80.461,11200000.0
2006-02-10 04:02:00,80.456,80.459,80.452,80.459,8000000.0
2006-02-10 04:03:00,80.458,80.458,80.442,80.445,12800000.0
2006-02-10 04:04:00,80.445,80.45,80.439,80.439,12800000.0
2006-02-10 04:05:00,80.429,80.429,80.416,80.418,11200000.0
2006-02-10 04:06:00,80.423,80.423,80.403,80.406,14400000.0
2006-02-10 04:07:00,80.406,80.421,80.403,80.409,14400000.0
2006-02-10 04:08:00,80.415,80.415,80.395,80.395,11200000.0
2006-02-10 04:09:00,80.392,80.402,80.392,80.401,11200000.0
2006-02-10 04:10:00,80.399,80.405,80.396,80.405,14400000.0
2006-02-10 04:11:00,80.403,80.403,80.391,80.396,12200000.0
2006-02-10 04:12:00,80.399,80.399,80.39,80.395,8000000.0
2006-02-10 04:13:00,80.402,80.406,80.394,80.406,11200000.0
2006-02-10 04:14:00,80.409,80.419,80.409,80.418,11200000.0
2006-02-10 04:15:00,80.435,80.438,80.433,80.433,13200000.0
2006-02-10 04:16:00,80.423,80.423,80.411,80.413,11200000.0
2006-02-10 04:17:00,80.41,80.411,80.4,80.404,14400000.0
2006-02-10 04:18:00,80.422,80.422,80.388,80.398,12800000.0
2006-02-10 04:19:00,80.406,80.418,80.391,80.418,12800000.0
2006-02-10 04:20:00,80.414,80.415,80.325,80.414,11200000.0
2006-02-10 04:21:00,80.417,80.417,80.406,80.413,11200000.0
2006-02-10 04:23:00,80.424,80.43,80.422,80.422,12800000.0
2006-02-10 04:24:00,80.43,80.457,80.43,80.457,12200000.0
2006-02-10 04:26:00,80.452,80.458,80.451,80.458,14400000.0
2006-02-10 04:27:00,80.456,80.464,80.453,80.464,9600000.0
2006-02-10 04:29:00,80.449,80.449,80.434,80.435,12800000.0
2006-02-10 04:30:00,80.433,80.444,80.433,80.433,12800000.0
2006-02-10 04:31:00,80.44,80.44,80.419,80.421,12800000.0
2006-02-10 04:32:00,80.412,80.415,80.408,80.41,12800000.0
2006-02-10 04:33:00,80.411,80.416,80.408,80.416,16000000.0
2006-02-10 04:34:00,80.423,80.439,80.423,80.439,12800000.0
2006-02-10 04:35:00,80.437,80.437,80.415,80.415,12800000.0
2006-02-10 04:36:00,80.415,80.415,80.402,80.402,6400000.0
2006-02-10 04:37:00,80.409,80.42,80.409,80.415,12800000.0
2006-02-10 04:38:00,80.423,80.426,80.416,80.417,9600000.0
2006-02-10 04:39:00,80.404,80.415,80.396,80.411,12800000.0
2006-02-10 04:40:00,80.42,80.426,80.42,80.426,11200000.0
2006-02-10 04:41:00,80.426,80.437,80.42,80.433,11200000.0
2006-02-10 04:42:00,80.435,80.439,80.414,80.439,12800000.0
2006-02-10 04:43:00,80.444,80.458,80.444,80.445,12800000.0
2006-02-10 04:44:00,80.439,80.439,80.424,80.424,9600000.0
2006-02-10 04:45:00,80.427,80.427,80.415,80.415,12800000.0
2006-02-10 04:46:00,80.427,80.432,80.426,80.43,14400000.0
2006-02-10 04:49:00,80.405,80.422,80.405,80.418,11200000.0
2006-02-10 04:50:00,80.439,80.442,80.437,80.438,11200000.0
2006-02-10 04:51:00,80.438,80.443,80.354,80.44,14400000.0
2006-02-10 04:52:00,80.437,80.437,80.413,80.413,11200000.0
2006-02-10 04:53:00,80.406,80.419,80.4,80.419,9000000.0
2006-02-10 04:54:00,80.431,80.44,80.431,80.44,12800000.0
2006-02-10 04:55:00,80.449,80.449,80.429,80.429,11200000.0
2006-02-10 04:57:00,80.382,80.401,80.372,80.401,11200000.0
2006-02-10 04:59:00,80.398,80.408,80.396,80.406,12800000.0
2006-02-10 05:00:00,80.395,80.411,80.395,80.41,11600000.0
2006-02-10 05:01:00,80.414,80.433,80.411,80.433,14400000.0
2006-02-10 05:02:00,80.43,80.43,80.418,80.419,14400000.0
2006-02-10 05:05:00,80.421,80.429,80.421,80.425,10600000.0
2006-02-10 05:06:00,80.409,80.409,80.4,80.407,11200000.0
2006-02-10 05:07:00,80.394,80.415,80.394,80.404,14800000.0
2006-02-10 05:09:00,80.411,80.418,80.411,80.411,17600000.0
2006-02-10 05:10:00,80.404,80.404,80.375,80.401,12800000.0
2006-02-10 05:13:00,80.393,80.394,80.378,80.382,12800000.0
2006-02-10 05:14:00,80.391,80.398,80.39,80.398,14400000.0
2006-02-10 05:15:00,80.396,80.399,80.376,80.395,16000000.0
2006-02-10 05:16:00,80.401,80.405,80.343,80.404,16000000.0
2006-02-10 05:19:00,80.392,80.405,80.392,80.399,16000000.0
2006-02-10 05:20:00,80.4,80.412,80.4,80.4,11200000.0
2006-02-10 05:21:00,80.398,80.405,80.391,80.405,12800000.0
2006-02-10 05:23:00,80.403,80.404,80.394,80.398,12800000.0
2006-02-10 05:24:00,80.414,80.433,80.414,80.433,11200000.0
2006-02-10 05:25:00,80.447,80.454,80.444,80.454,12800000.0
2006-02-10 05:26:00,80.456,80.477,80.454,80.477,12800000.0
2006-02-10 05:27:00,80.481,80.489,80.474,80.479,12800000.0
2006-02-10 05:29:00,80.466,80.474,80.465,80.465,11200000.0
2006-02-10 05:30:00,80.473,80.477,80.461,80.467,16000000.0
2006-02-10 05:31:00,80.467,80.474,80.467,80.473,17600000.0
2006-02-10 05:32:00,80.458,80.478,80.455,80.478,12800000.0
2006-02-10 05:33:00,80.487,80.492,80.482,80.482,9600000.0
2006-02-10 05:34:00,80.496,80.496,80.488,80.492,16000000.0
2006-02-10 05:35:00,80.505,80.506,80.488,80.488,11200000.0
2006-02-10 05:36:00,80.499,80.515,80.496,80.496,16000000.0
2006-02-10 05:37:00,80.5,80.508,80.5,80.502,11200000.0
2006-02-10 05:39:00,80.498,80.505,80.494,80.505,11200000.0
2006-02-10 05:40:00,80.503,80.504,80.498,80.498,9600000.0
2006-02-10 05:41:00,80.503,80.516,80.503,80.516,12800000.0
2006-02-10 05:42:00,80.515,80.515,80.502,80.502,11200000.0
2006-02-10 05:44:00,80.53,80.533,80.527,80.527,11200000.0
2006-02-10 05:45:00,80.516,80.521,80.495,80.495,16000000.0
2006-02-10 05:46:00,80.496,80.496,80.478,80.484,17600000.0
2006-02-10 05:47:00,80.484,80.495,80.484,80.494,13800000.0
2006-02-10 05:48:00,80.494,80.494,80.474,80.484,9600000.0
2006-02-10 05:50:00,80.484,80.484,80.465,80.465,11200000.0
2006-02-10 05:51:00,80.477,80.479,80.467,80.479,11200000.0
2006-02-10 05:52:00,80.472,80.475,80.458,80.475,12800000.0
2006-02-10 05:54:00,80.472,80.492,80.472,80.492,9600000.0
2006-02-10 05:56:00,80.491,80.504,80.491,80.498,12800000.0
2006-02-10 05:57:00,80.475,80.485,80.472,80.485,12800000.0
2006-02-10 05:58:00,80.487,80.487,80.399,80.466,12800000.0
2006-02-10 05:59:00,80.476,80.482,80.468,80.477,12800000.0
2006-02-10 06:00:00,80.477,80.477,80.446,80.446,8000000.0
2006-02-10 06:01:00,80.441,80.446,80.426,80.437,11200000.0
2006-02-10 06:02:00,80.433,80.433,80.408,80.408,12800000.0
2006-02-10 06:03:00,80.422,80.422,80.406,80.408,11200000.0
2006-02-10 06:04:00,80.403,80.419,80.401,80.419,16000000.0
2006-02-10 06:06:00,80.423,80.434,80.423,80.427,12800000.0
2006-02-10 06:07:00,80.433,80.439,80.433,80.434,11200000.0
2006-02-10 06:08:00,80.426,80.429,80.421,80.429,11200000.0
2006-02-10 06:09:00,80.432,80.437,80.43,80.437,11200000.0
2006-02-10 06:10:00,80.431,80.432,80.341,80.43,11200000.0
2006-02-10 06:11:00,80.445,80.451,80.436,80.451,17600000.0
2006-02-10 06:12:00,80.447,80.447,80.432,80.433,11200000.0
2006-02-10 06:14:00,80.44,80.448,80.431,80.44,12800000.0
2006-02-10 06:15:00,80.436,80.442,80.436,80.442,8000000.0
2006-02-10 06:16:00,80.453,80.457,80.448,80.448,8000000.0
2006-02-10 06:18:00,80.443,80.449,80.434,80.449,12800000.0
2006-02-10 06:19:00,80.445,80.462,80.445,80.462,12800000.0
2006-02-10 06:20:00,80.463,80.47,80.456,80.456,16000000.0
2006-02-10 06:21:00,80.457,80.457,80.448,80.448,12800000.0
2006-02-10 06:25:00,80.455,80.464,80.44,80.464,12800000.0
2006-02-10 06:26:00,80.464,80.464,80.45,80.458,12800000.0
2006-02-10 06:28:00,80.466,80.487,80.466,80.475,8000000.0
2006-02-10 06:29:00,80.458,80.486,80.458,80.486,11200000.0
2006-02-10 06:30:00,80.491,80.496,80.477,80.485,14400000.0
2006-02-10 06:31:00,80.482,80.488,80.477,80.488,14400000.0
2006-02-10 06:32:00,80.485,80.485,80.472,80.482,12800000.0
2006-02-10 06:33:00,80.5,80.5,80.484,80.497,17600000.0
2006-02-10 06:34:00,80.479,80.5,80.479,80.484,12800000.0
2006-02-10 06:36:00,80.489,80.494,80.48,80.48,14400000.0
2006-02-10 06:37:00,80.495,80.495,80.485,80.486,12800000.0
2006-02-10 06:38:00,80.486,80.491,80.477,80.491,15400000.0
2006-02-10 06:40:00,80.491,80.498,80.484,80.498,9600000.0
2006-02-10 06:41:00,80.497,80.498,80.488,80.496,12800000.0
2006-02-10 06:42:00,80.491,80.497,80.49,80.496,9600000.0
2006-02-10 06:43:00,80.435,80.523,80.435,80.51,16000000.0
2006-02-10 06:44:00,80.491,80.492,80.48,80.481,18000000.0
2006-02-10 06:45:00,80.483,80.49,80.473,80.482,17600000.0
2006-02-10 06:46:00,80.478,80.478,80.47,80.47,12800000.0
2006-02-10 06:47:00,80.472,80.5,80.472,80.497,12800000.0
2006-02-10 06:48:00,80.505,80.512,80.501,80.507,17600000.0
2006-02-10 06:50:00,80.505,80.521,80.505,80.508,14400000.0
2006-02-10 06:51:00,80.503,80.506,80.498,80.504,12800000.0
2006-02-10 06:52:00,80.503,80.507,80.499,80.506,12800000.0
2006-02-10 06:55:00,80.498,80.515,80.498,80.515,9600000.0
2006-02-10 06:56:00,80.517,80.517,80.51,80.51,11200000.0
2006-02-10 06:57:00,80.513,80.52,80.508,80.52,14400000.0
2006-02-10 06:58:00,80.516,80.516,80.489,80.489,12800000.0
2006-02-10 06:59:00,80.486,80.489,80.469,80.482,12800000.0
2006-02-10 07:00:00,80.487,80.487,80.455,80.455,16000000.0
2006-02-10 07:01:00,80.43,80.444,80.43,80.441,17600000.0
2006-02-10 07:02:00,80.439,80.439,80.431,80.431,12800000.0
2006-02-10 07:03:00,80.419,80.431,80.419,80.425,12800000.0
2006-02-10 07:04:00,80.421,80.433,80.421,80.433,12800000.0
2006-02-10 07:05:00,80.43,80.433,80.42,80.433,11200000.0
2006-02-10 07:06:00,80.447,80.46,80.447,80.453,12800000.0
2006-02-10 07:07:00,80.451,80.452,80.448,80.452,11200000.0
2006-02-10 07:08:00,80.44,80.44,80.429,80.429,16000000.0
2006-02-10 07:09:00,80.446,80.467,80.446,80.467,12800000.0
2006-02-10 07:10:00,80.447,80.455,80.447,80.451,8000000.0
2006-02-10 07:11:00,80.445,80.445,80.433,80.435,12800000.0
2006-02-10 07:12:00,80.419,80.442,80.419,80.442,6400000.0
2006-02-10 07:13:00,80.442,80.442,80.427,80.427,12800000.0
2006-02-10 07:14:00,80.423,80.441,80.423,80.428,11200000.0
2006-02-10 07:15:00,80.41,80.416,80.408,80.411,11200000.0
2006-02-10 07:16:00,80.407,80.41,80.403,80.403,11200000.0
2006-02-10 07:17:00,80.416,80.424,80.414,80.414,12800000.0
2006-02-10 07:18:00,80.428,80.437,80.427,80.431,17600000.0
2006-02-10 07:19:00,80.432,80.432,80.423,80.429,12800000.0
2006-02-10 07:20:00,80.435,80.435,80.426,80.426,12200000.0
2006-02-10 07:21:00,80.42,80.42,80.404,80.404,12800000.0
2006-02-10 07:22:00,80.398,80.426,80.398,80.426,17600000.0
2006-02-10 07:23:00,80.413,80.415,80.382,80.382,11200000.0
2006-02-10 07:24:00,80.364,80.375,80.362,80.373,14400000.0
2006-02-10 07:25:00,80.36,80.363,80.341,80.345,16000000.0
2006-02-10 07:26:00,80.332,80.341,80.302,80.302,16400000.0
2006-02-10 07:27:00,80.306,80.326,80.306,80.324,16000000.0
2006-02-10 07:28:00,80.328,80.347,80.328,80.336,14400000.0
2006-02-10 07:29:00,80.325,80.325,80.294,80.3,11200000.0
2006-02-10 07:30:00,80.294,80.294,80.279,80.286,11200000.0
2006-02-10 07:31:00,80.26,80.262,80.256,80.256,17600000.0
2006-02-10 07:32:00,80.255,80.255,80.214,80.214,17600000.0
2006-02-10 07:33:00,80.218,80.256,80.218,80.256,8000000.0
2006-02-10 07:34:00,80.282,80.282,80.277,80.282,12800000.0
2006-02-10 07:35:00,80.283,80.286,80.273,80.273,16000000.0
2006-02-10 07:36:00,80.226,80.263,80.226,80.263,11200000.0
2006-02-10 07:37:00,80.278,80.28,80.25,80.25,11200000.0
2006-02-10 07:39:00,80.264,80.264,80.231,80.231,11200000.0
2006-02-10 07:40:00,80.241,80.255,80.241,80.244,11200000.0
2006-02-10 07:41:00,80.262,80.27,80.258,80.27,12800000.0
2006-02-10 07:42:00,80.258,80.258,80.244,80.244,12800000.0
2006-02-10 07:43:00,80.236,80.236,80.197,80.197,12800000.0
2006-02-10 07:44:00,80.208,80.217,80.205,80.207,11200000.0
2006-02-10 07:45:00,80.209,80.22,80.207,80.22,11200000.0
2006-02-10 07:46:00,80.218,80.246,80.216,80.245,11200000.0
2006-02-10 07:47:00,80.235,80.235,80.203,80.203,14400000.0
2006-02-10 07:48:00,80.192,80.201,80.192,80.192,14400000.0
2006-02-10 07:49:00,80.185,80.201,80.166,80.201,17600000.0
2006-02-10 07:50:00,80.223,80.231,80.211,80.211,8000000.0
2006-02-10 07:51:00,80.215,80.239,80.215,80.239,12800000.0
2006-02-10 07:52:00,80.253,80.274,80.253,80.269,17600000.0
2006-02-10 07:53:00,80.27,80.28,80.269,80.28,12800000.0
2006-02-10 07:54:00,80.25,80.25,80.236,80.236,11200000.0
2006-02-10 07:55:00,80.235,80.268,80.226,80.268,12800000.0
2006-02-10 07:56:00,80.278,80.278,80.242,80.242,16000000.0
2006-02-10 07:57:00,80.234,80.242,80.234,80.235,11200000.0
2006-02-10 07:58:00,80.223,80.223,80.216,80.216,11200000.0
2006-02-10 07:59:00,80.207,80.219,80.205,80.219,12800000.0
2006-02-10 08:00:00,80.22,80.22,80.209,80.216,8000000.0
2006-02-10 08:01:00,80.233,80.246,80.232,80.232,8000000.0
2006-02-10 08:02:00,80.229,80.233,80.223,80.233,11200000.0
2006-02-10 08:03:00,80.219,80.219,80.199,80.199,11200000.0
2006-02-10 08:04:00,80.197,80.202,80.194,80.202,17600000.0
2006-02-10 08:06:00,80.209,80.209,80.196,80.201,12800000.0
2006-02-10 08:07:00,80.202,80.202,80.181,80.187,11200000.0
2006-02-10 08:08:00,80.186,80.19,80.174,80.19,17600000.0
2006-02-10 08:09:00,80.204,80.226,80.204,80.211,12800000.0
2006-02-10 08:10:00,80.205,80.226,80.205,80.226,12800000.0
2006-02-10 08:11:00,80.228,80.228,80.2,80.204,10600000.0
2006-02-10 08:12:00,80.199,80.22,80.199,80.212,16000000.0
2006-02-10 08:13:00,80.215,80.215,80.207,80.208,11200000.0
2006-02-10 08:14:00,80.219,80.225,80.218,80.218,12800000.0
2006-02-10 08:15:00,80.215,80.215,80.187,80.196,16000000.0
2006-02-10 08:16:00,80.218,80.235,80.217,80.235,11200000.0
2006-02-10 08:17:00,80.232,80.237,80.226,80.231,12800000.0
2006-02-10 08:18:00,80.219,80.232,80.219,80.226,12800000.0
2006-02-10 08:19:00,80.213,80.214,80.194,80.198,14400000.0
2006-02-10 08:20:00,80.208,80.219,80.199,80.219,16000000.0
2006-02-10 08:21:00,80.218,80.229,80.212,80.212,17600000.0
2006-02-10 08:22:00,80.217,80.217,80.195,80.195,11600000.0
2006-02-10 08:23:00,80.194,80.194,80.186,80.192,11200000.0
2006-02-10 08:24:00,80.195,80.195,80.18,80.18,9600000.0
2006-02-10 08:25:00,80.177,80.185,80.177,80.185,12800000.0
2006-02-10 08:26:00,80.181,80.181,80.076,80.163,8000000.0
2006-02-10 08:27:00,80.132,80.147,80.129,80.129,12800000.0
2006-02-10 08:28:00,80.14,80.142,80.122,80.138,11200000.0
2006-02-10 08:29:00,80.143,80.151,80.142,80.151,14400000.0
2006-02-10 08:30:00,80.144,80.15,80.125,80.125,11200000.0
2006-02-10 08:31:00,80.115,80.139,80.115,80.119,12800000.0
2006-02-10 08:32:00,80.134,80.144,80.134,80.144,11200000.0
2006-02-10 08:33:00,80.13,80.13,80.108,80.108,11200000.0
2006-02-10 08:34:00,80.122,80.135,80.122,80.133,9600000.0
2006-02-10 08:35:00,80.131,80.131,80.108,80.108,17600000.0
2006-02-10 08:37:00,80.121,80.128,80.114,80.122,11200000.0
2006-02-10 08:38:00,80.127,80.139,80.127,80.139,11200000.0
2006-02-10 08:39:00,80.118,80.139,80.118,80.139,16000000.0
2006-02-10 08:40:00,80.136,80.14,80.13,80.134,16000000.0
2006-02-10 08:41:00,80.139,80.15,80.138,80.138,17600000.0
2006-02-10 08:42:00,80.143,80.149,80.142,80.146,12800000.0
2006-02-10 08:43:00,80.146,80.162,80.145,80.162,12800000.0
2006-02-10 08:44:00,80.163,80.167,80.16,80.16,12800000.0
2006-02-10 08:45:00,80.147,80.159,80.145,80.145,16000000.0
2006-02-10 08:46:00,80.142,80.147,80.139,80.139,11200000.0
2006-02-10 08:47:00,80.142,80.15,80.131,80.147,11200000.0
2006-02-10 08:48:00,80.15,80.15,80.131,80.131,12800000.0
2006-02-10 08:49:00,80.144,80.149,80.138,80.145,17600000.0
2006-02-10 08:50:00,80.144,80.145,80.134,80.135,12800000.0
2006-02-10 08:51:00,80.139,80.145,80.12,80.139,17600000.0
2006-02-10 08:52:00,80.142,80.145,80.123,80.124,11200000.0
2006-02-10 08:53:00,80.126,80.134,80.124,80.125,16000000.0
2006-02-10 08:54:00,80.137,80.146,80.125,80.13,12800000.0
2006-02-10 08:55:00,80.124,80.124,80.105,80.105,16000000.0
2006-02-10 08:56:00,80.137,80.138,80.116,80.116,11200000.0
2006-02-10 08:57:00,80.116,80.123,80.111,80.123,11200000.0
2006-02-10 08:58:00,80.121,80.128,80.121,80.128,9600000.0
2006-02-10 08:59:00,80.131,80.134,80.13,80.133,12800000.0
2006-02-10 09:00:00,80.14,80.16,80.14,80.16,17600000.0
2006-02-10 09:01:00,80.143,80.143,80.131,80.131,11200000.0
2006-02-10 09:03:00,80.153,80.168,80.152,80.158,16000000.0
2006-02-10 09:04:00,80.144,80.144,80.13,80.13,11200000.0
2006-02-10 09:05:00,80.125,80.141,80.125,80.141,11200000.0
2006-02-10 09:06:00,80.146,80.146,80.131,80.143,12200000.0
2006-02-10 09:07:00,80.164,80.173,80.162,80.171,12800000.0
2006-02-10 09:08:00,80.164,80.164,80.135,80.135,12800000.0
2006-02-10 09:09:00,80.145,80.146,80.13,80.146,17600000.0
2006-02-10 09:10:00,80.159,80.164,80.154,80.161,12200000.0
2006-02-10 09:11:00,80.16,80.16,80.145,80.15,12800000.0
2006-02-10 09:12:00,80.146,80.153,80.146,80.15,12800000.0
2006-02-10 09:13:00,80.152,80.164,80.152,80.153,11200000.0
2006-02-10 09:14:00,80.151,80.164,80.148,80.161,11200000.0
2006-02-10 09:15:00,80.178,80.186,80.178,80.182,11200000.0
2006-02-10 09:16:00,80.182,80.188,80.182,80.182,12800000.0
2006-02-10 09:17:00,80.179,80.179,80.158,80.158,11200000.0
2006-02-10 09:18:00,80.164,80.167,80.161,80.164,13800000.0
2006-02-10 09:19:00,80.16,80.167,80.156,80.165,12800000.0
2006-02-10 09:20:00,80.179,80.179,80.171,80.179,16000000.0
2006-02-10 09:21:00,80.176,80.176,80.16,80.16,11200000.0
2006-02-10 09:22:00,80.153,80.154,80.145,80.154,17600000.0
2006-02-10 09:23:00,80.15,80.152,80.135,80.138,12800000.0
2006-02-10 09:24:00,80.03,80.135,80.03,80.135,11200000.0
2006-02-10 09:25:00,80.153,80.156,80.14,80.14,12800000.0
2006-02-10 09:26:00,80.132,80.139,80.081,80.081,11200000.0
2006-02-10 09:27:00,80.043,80.054,80.043,80.043,11200000.0
2006-02-10 09:28:00,80.03,80.054,80.03,80.054,12200000.0
2006-02-10 09:29:00,80.063,80.069,80.058,80.063,11200000.0
2006-02-10 09:30:00,80.07,80.079,80.066,80.067,12200000.0
2006-02-10 09:31:00,80.064,80.067,80.06,80.06,12800000.0
2006-02-10 09:32:00,80.062,80.09,80.062,80.081,13800000.0
2006-02-10 09:33:00,80.1,80.105,80.097,80.101,12800000.0
2006-02-10 09:34:00,80.092,80.098,80.09,80.09,11200000.0
2006-02-10 09:35:00,80.082,80.089,80.074,80.089,12800000.0
2006-02-10 09:36:00,80.082,80.089,80.076,80.076,9600000.0
2006-02-10 09:37:00,80.056,80.057,79.99,80.051,15400000.0
2006-02-10 09:38:00,80.054,80.054,80.038,80.047,11200000.0
2006-02-10 09:39:00,80.053,80.06,80.045,80.06,12800000.0
2006-02-10 09:40:00,80.072,80.072,80.044,80.059,14400000.0
2006-02-10 09:41:00,80.069,80.069,80.061,80.061,11600000.0
2006-02-10 09:42:00,80.054,80.067,80.045,80.045,16000000.0
2006-02-10 09:43:00,80.038,80.038,80.007,80.016,12800000.0
2006-02-10 09:44:00,80.028,80.048,80.028,80.041,12800000.0
2006-02-10 09:45:00,80.061,80.083,80.05,80.083,12800000.0
2006-02-10 09:46:00,80.085,80.089,80.062,80.062,11200000.0
2006-02-10 09:47:00,80.067,80.074,80.063,80.064,12800000.0
2006-02-10 09:48:00,80.049,80.049,80.029,80.037,11200000.0
2006-02-10 09:49:00,80.042,80.042,80.027,80.03,12800000.0
2006-02-10 09:50:00,80.006,80.006,79.977,79.977,16000000.0
2006-02-10 09:51:00,79.987,79.996,79.98,79.995,15400000.0
2006-02-10 09:52:00,79.989,79.993,79.972,79.977,14400000.0
2006-02-10 09:53:00,79.968,79.973,79.957,79.957,12800000.0
2006-02-10 09:54:00,79.964,79.989,79.964,79.989,17600000.0
2006-02-10 09:55:00,79.989,79.989,79.964,79.964,11200000.0
2006-02-10 09:56:00,79.982,79.985,79.975,79.981,14400000.0
2006-02-10 09:57:00,79.969,79.969,79.944,79.955,17600000.0
2006-02-10 09:58:00,79.969,79.999,79.895,79.98,17600000.0
2006-02-10 09:59:00,79.959,79.963,79.95,79.95,17600000.0
2006-02-10 10:00:00,79.962,79.967,79.942,79.942,11200000.0
2006-02-10 10:01:00,79.934,79.951,79.934,79.948,12800000.0
2006-02-10 10:02:00,79.959,79.977,79.958,79.977,16000000.0
2006-02-10 10:03:00,79.976,79.989,79.976,79.989,11200000.0
2006-02-10 10:04:00,79.983,79.984,79.973,79.973,8000000.0
2006-02-10 10:05:00,79.965,79.98,79.962,79.962,14400000.0
2006-02-10 10:06:00,79.969,79.98,79.969,79.98,16000000.0
2006-02-10 10:07:00,79.968,79.968,79.929,79.942,12800000.0
2006-02-10 10:08:00,79.922,79.922,79.914,79.922,11200000.0
2006-02-10 10:09:00,79.922,79.935,79.92,79.93,12800000.0
2006-02-10 10:10:00,79.937,79.952,79.935,79.952,17600000.0
2006-02-10 10:12:00,79.981,79.99,79.977,79.988,12800000.0
2006-02-10 10:13:00,79.991,80.01,79.991,80.01,12800000.0
2006-02-10 10:14:00,80.008,80.041,80.008,80.041,11200000.0
2006-02-10 10:15:00,80.036,80.047,80.036,80.045,12800000.0
2006-02-10 10:16:00,80.045,80.045,80.037,80.037,12800000.0
2006-02-10 10:17:00,80.051,80.053,80.036,80.044,11200000.0
2006-02-10 10:18:00,80.043,80.053,80.028,80.053,11200000.0
2006-02-10 10:19:00,80.052,80.055,80.047,80.055,11200000.0
2006-02-10 10:20:00,80.042,80.042,80.021,80.021,17600000.0
2006-02-10 10:21:00,80.009,80.039,80.009,80.038,16000000.0
2006-02-10 10:22:00,80.047,80.047,80.036,80.038,11200000.0
2006-02-10 10:23:00,80.056,80.076,80.056,80.076,11200000.0
2006-02-10 10:24:00,80.067,80.076,80.067,80.07,12800000.0
2006-02-10 10:25:00,80.076,80.076,80.058,80.076,11200000.0
2006-02-10 10:26:00,80.08,80.08,80.064,80.073,12800000.0
2006-02-10 10:27:00,80.079,80.095,80.079,80.095,10600000.0
2006-02-10 10:28:00,80.089,80.092,80.084,80.091,12800000.0
2006-02-10 10:29:00,80.095,80.095,80.06,80.06,11200000.0
2006-02-10 10:30:00,80.061,80.121,80.061,80.121,8000000.0
2006-02-10 10:31:00,80.125,80.125,80.095,80.109,12800000.0
2006-02-10 10:32:00,80.102,80.112,80.102,80.112,17600000.0
2006-02-10 10:33:00,80.106,80.109,80.102,80.102,11200000.0
2006-02-10 10:34:00,80.104,80.112,80.097,80.097,11200000.0
2006-02-10 10:35:00,80.099,80.121,80.099,80.111,11200000.0
2006-02-10 10:36:00,80.103,80.108,80.101,80.108,10600000.0
2006-02-10 10:37:00,80.107,80.107,80.016,80.087,11200000.0
2006-02-10 10:38:00,80.093,80.102,80.085,80.096,12800000.0
2006-02-10 10:39:00,80.088,80.121,80.088,80.121,11200000.0
2006-02-10 10:40:00,80.13,80.141,80.127,80.127,16000000.0
2006-02-10 10:41:00,80.119,80.13,80.116,80.13,12800000.0
2006-02-10 10:42:00,80.125,80.128,80.105,80.106,11200000.0
2006-02-10 10:43:00,80.108,80.127,80.108,80.127,11200000.0
2006-02-10 10:44:00,80.143,80.145,80.137,80.138,12800000.0
2006-02-10 10:45:00,80.137,80.149,80.136,80.149,12800000.0
2006-02-10 10:46:00,80.155,80.168,80.151,80.151,12800000.0
2006-02-10 10:48:00,80.142,80.149,80.138,80.149,12800000.0
2006-02-10 10:49:00,80.138,80.143,80.137,80.143,11200000.0
2006-02-10 10:51:00,80.121,80.124,80.101,80.111,17600000.0
2006-02-10 10:52:00,80.1,80.1,80.08,80.08,11200000.0
2006-02-10 10:53:00,80.077,80.077,80.055,80.057,11200000.0
2006-02-10 10:54:00,80.056,80.056,80.045,80.051,17600000.0
2006-02-10 10:55:00,80.057,80.057,80.038,80.044,11200000.0
2006-02-10 10:56:00,80.065,80.072,80.065,80.072,17600000.0
2006-02-10 10:57:00,80.067,80.072,80.063,80.063,16000000.0
2006-02-10 10:58:00,80.048,80.067,79.972,80.067,12800000.0
2006-02-10 10:59:00,80.052,80.052,80.02,80.02,11200000.0
2006-02-10 11:00:00,80.022,80.036,80.016,80.016,12800000.0
2006-02-10 11:01:00,80.01,80.015,80.005,80.005,12800000.0
2006-02-10 11:02:00,80.003,80.003,79.993,79.993,16000000.0
2006-02-10 11:03:00,80.026,80.028,80.008,80.024,12800000.0
2006-02-10 11:04:00,80.031,80.031,80.018,80.03,14400000.0
2006-02-10 11:05:00,80.024,80.024,79.998,80.007,17600000.0
2006-02-10 11:06:00,79.999,79.999,79.978,79.984,17600000.0
2006-02-10 11:07:00,79.983,80.013,79.977,80.013,17600000.0
2006-02-10 11:08:00,79.952,80.026,79.952,79.987,11200000.0
2006-02-10 11:09:00,79.976,79.994,79.976,79.994,17600000.0
2006-02-10 11:10:00,80.002,80.014,80.002,80.008,12800000.0
2006-02-10 11:11:00,80.013,80.023,80.013,80.022,11200000.0
2006-02-10 11:12:00,80.013,80.013,79.989,79.989,17600000.0
2006-02-10 11:13:00,80.0,80.003,79.983,79.999,14400000.0
2006-02-10 11:14:00,80.008,80.014,80.007,80.011,11200000.0
2006-02-10 11:15:00,80.011,80.011,79.996,80.004,11200000.0
2006-02-10 11:16:00,80.001,80.003,80.0,80.003,12800000.0
2006-02-10 11:17:00,79.997,80.011,79.989,80.011,11200000.0
2006-02-10 11:18:00,80.014,80.014,80.0,80.002,12200000.0
2006-02-10 11:19:00,79.996,80.003,79.994,79.996,17600000.0
2006-02-10 11:20:00,79.996,80.002,79.991,79.998,12800000.0
2006-02-10 11:21:00,80.003,80.007,79.998,80.003,14800000.0
2006-02-10 11:23:00,79.999,79.999,79.983,79.983,11200000.0
2006-02-10 11:24:00,80.003,80.006,79.994,80.006,12800000.0
2006-02-10 11:25:00,80.008,80.031,80.008,80.023,17600000.0
2006-02-10 11:26:00,80.019,80.019,80.012,80.015,14400000.0
2006-02-10 11:27:00,80.014,80.023,80.003,80.023,11200000.0
2006-02-10 11:28:00,80.022,80.027,80.013,80.013,14400000.0
2006-02-10 11:29:00,79.992,79.999,79.99,79.99,14400000.0
2006-02-10 11:30:00,79.992,79.998,79.99,79.99,14400000.0
2006-02-10 11:31:00,79.985,79.988,79.981,79.985,11200000.0
2006-02-10 11:32:00,79.982,79.99,79.974,79.99,17000000.0
2006-02-10 11:33:00,79.969,79.972,79.96,79.964,12800000.0
2006-02-10 11:34:00,79.986,79.994,79.985,79.985,12200000.0
2006-02-10 11:35:00,79.994,80.001,79.994,79.994,11200000.0
2006-02-10 11:36:00,80.001,80.005,80.001,80.004,12800000.0
2006-02-10 11:37:00,80.001,80.007,80.001,80.003,11200000.0
2006-02-10 11:38:00,80.022,80.039,80.022,80.035,11200000.0
2006-02-10 11:39:00,80.047,80.048,80.033,80.039,11200000.0
2006-02-10 11:40:00,80.036,80.042,80.035,80.042,11200000.0
2006-02-10 11:41:00,80.025,80.038,80.022,80.033,16000000.0
2006-02-10 11:42:00,80.044,80.047,80.02,80.024,17600000.0
2006-02-10 11:43:00,80.033,80.033,80.007,80.017,11200000.0
2006-02-10 11:44:00,80.03,80.037,80.028,80.03,11200000.0
2006-02-10 11:45:00,80.028,80.031,80.023,80.023,14400000.0
2006-02-10 11:46:00,80.025,80.029,80.018,80.029,11200000.0
2006-02-10 11:47:00,80.025,80.026,80.005,80.024,17600000.0
2006-02-10 11:48:00,80.016,80.016,79.984,79.984,11200000.0
2006-02-10 11:49:00,79.979,79.997,79.979,79.99,12800000.0
2006-02-10 11:50:00,79.995,80.002,79.993,80.002,12200000.0
2006-02-10 11:51:00,79.994,79.994,79.982,79.982,11200000.0
2006-02-10 11:52:00,79.98,79.985,79.979,79.984,11200000.0
2006-02-10 11:53:00,79.925,79.925,79.897,79.92,16000000.0
2006-02-10 11:54:00,79.903,79.903,79.877,79.894,14400000.0
2006-02-10 11:55:00,79.907,79.924,79.86,79.924,11200000.0
2006-02-10 11:56:00,79.913,79.932,79.913,79.932,12800000.0
2006-02-10 11:57:00,79.956,79.96,79.945,79.945,12800000.0
2006-02-10 11:58:00,79.942,79.942,79.924,79.924,10600000.0
2006-02-10 11:59:00,79.928,79.942,79.922,79.942,11200000.0
2006-02-10 12:00:00,79.959,79.959,79.952,79.952,11200000.0
2006-02-10 12:01:00,79.944,79.948,79.935,79.935,11200000.0
2006-02-10 12:02:00,79.939,79.963,79.939,79.963,14400000.0
2006-02-10 12:03:00,79.959,79.959,79.942,79.954,11200000.0
2006-02-10 12:04:00,79.955,79.955,79.939,79.946,17600000.0
2006-02-10 12:05:00,79.932,79.937,79.928,79.935,17600000.0
2006-02-10 12:06:00,79.935,79.936,79.927,79.934,12800000.0
2006-02-10 12:07:00,79.946,79.95,79.93,79.95,11200000.0
2006-02-10 12:08:00,79.954,79.961,79.949,79.954,11200000.0
2006-02-10 12:09:00,79.956,79.974,79.956,79.971,14400000.0
2006-02-10 12:10:00,79.95,79.95,79.931,79.932,10600000.0
2006-02-10 12:11:00,79.959,79.966,79.958,79.961,12800000.0
2006-02-10 12:12:00,79.962,79.962,79.949,79.954,11200000.0
2006-02-10 12:13:00,79.955,79.964,79.953,79.957,11200000.0
2006-02-10 12:14:00,79.959,79.985,79.959,79.985,12800000.0
2006-02-10 12:15:00,79.985,79.986,79.979,79.986,12800000.0
2006-02-10 12:16:00,79.976,79.994,79.975,79.994,12800000.0
2006-02-10 12:17:00,79.989,79.989,79.925,79.978,17600000.0
2006-02-10 12:18:00,79.96,79.977,79.96,79.977,16400000.0
2006-02-10 12:19:00,79.971,79.971,79.954,79.965,12800000.0
2006-02-10 12:20:00,79.971,79.994,79.969,79.993,14400000.0
2006-02-10 12:21:00,80.016,80.024,80.01,80.01,11200000.0
2006-02-10 12:22:00,80.02,80.064,80.02,80.064,16000000.0
2006-02-10 12:23:00,80.056,80.06,80.048,80.054,14400000.0
2006-02-10 12:24:00,80.058,80.074,80.055,80.065,12800000.0
2006-02-10 12:25:00,80.061,80.07,80.056,80.07,11200000.0
2006-02-10 12:26:00,80.072,80.074,80.058,80.059,11200000.0
2006-02-10 12:27:00,80.076,80.084,80.076,80.084,11200000.0
2006-02-10 12:28:00,80.083,80.09,80.073,80.087,12800000.0
2006-02-10 12:30:00,80.083,80.089,80.076,80.078,17600000.0
2006-02-10 12:31:00,80.079,80.087,80.074,80.087,12800000.0
2006-02-10 12:32:00,80.085,80.094,80.083,80.084,12800000.0
2006-02-10 12:33:00,80.073,80.073,80.062,80.072,14400000.0
2006-02-10 12:34:00,80.089,80.089,80.076,80.083,12800000.0
2006-02-10 12:35:00,80.082,80.084,80.06,80.06,11200000.0
2006-02-10 12:36:00,80.055,80.067,80.054,80.067,11200000.0
2006-02-10 12:37:00,80.062,80.065,80.047,80.054,11200000.0
2006-02-10 12:38:00,80.075,80.085,79.989,80.083,17600000.0
2006-02-10 12:39:00,80.1,80.114,80.1,80.102,16000000.0
2006-02-10 12:40:00,80.082,80.085,80.063,80.077,16000000.0
2006-02-10 12:41:00,80.081,80.09,80.081,80.084,12800000.0
2006-02-10 12:42:00,80.078,80.083,80.077,80.082,14400000.0
2006-02-10 12:43:00,80.1,80.126,80.1,80.126,12800000.0
2006-02-10 12:44:00,80.123,80.139,80.122,80.133,17600000.0
2006-02-10 12:45:00,80.125,80.125,80.104,80.104,16000000.0
2006-02-10 12:46:00,80.108,80.108,80.098,80.103,12800000.0
2006-02-10 12:47:00,80.092,80.113,80.091,80.105,12800000.0
2006-02-10 12:48:00,80.112,80.137,80.112,80.137,12800000.0
2006-02-10 12:49:00,80.133,80.133,80.115,80.115,16000000.0
2006-02-10 12:50:00,80.121,80.127,80.115,80.126,14400000.0
2006-02-10 12:51:00,80.145,80.167,80.145,80.164,11200000.0
2006-02-10 12:52:00,80.172,80.172,80.159,80.165,11200000.0
2006-02-10 12:53:00,80.152,80.161,80.151,80.155,11200000.0
2006-02-10 12:54:00,80.147,80.154,80.144,80.149,12800000.0
2006-02-10 12:55:00,80.162,80.168,80.16,80.16,16000000.0
2006-02-10 12:56:00,80.164,80.167,80.161,80.161,11200000.0
2006-02-10 12:57:00,80.161,80.188,80.161,80.188,11200000.0
2006-02-10 12:58:00,80.195,80.219,80.195,80.218,17600000.0
2006-02-10 12:59:00,80.229,80.246,80.229,80.232,16000000.0
2006-02-10 13:00:00,80.248,80.258,80.242,80.258,12800000.0
2006-02-10 13:01:00,80.255,80.255,80.242,80.25,14400000.0
2006-02-10 13:02:00,80.242,80.242,80.209,80.21,12800000.0
2006-02-10 13:04:00,80.215,80.216,80.21,80.21,11600000.0
2006-02-10 13:05:00,80.212,80.24,80.212,80.24,12800000.0
2006-02-10 13:06:00,80.24,80.24,80.233,80.233,3200000.0
2006-02-10 13:07:00,80.244,80.244,80.216,80.216,14400000.0
2006-02-10 13:08:00,80.22,80.228,80.216,80.228,17600000.0
2006-02-10 13:09:00,80.253,80.253,80.24,80.245,12800000.0
2006-02-10 13:10:00,80.234,80.234,80.212,80.233,16000000.0
2006-02-10 13:11:00,80.227,80.227,80.218,80.22,11200000.0
2006-02-10 13:12:00,80.221,80.229,80.214,80.229,12800000.0
2006-02-10 13:13:00,80.231,80.231,80.219,80.222,17600000.0
2006-02-10 13:14:00,80.221,80.221,80.187,80.187,12800000.0
2006-02-10 13:15:00,80.202,80.213,80.196,80.213,12800000.0
2006-02-10 13:16:00,80.196,80.214,80.196,80.214,17600000.0
2006-02-10 13:17:00,80.204,80.221,80.2,80.221,12800000.0
2006-02-10 13:18:00,80.177,80.181,80.159,80.181,11200000.0
2006-02-10 13:19:00,80.178,80.187,80.176,80.186,16000000.0
2006-02-10 13:20:00,80.188,80.188,80.173,80.184,9400000.0
2006-02-10 13:21:00,80.194,80.195,80.178,80.178,11200000.0
2006-02-10 13:22:00,80.165,80.171,80.162,80.169,14400000.0
2006-02-10 13:23:00,80.178,80.181,80.17,80.17,12800000.0
2006-02-10 13:24:00,80.183,80.203,80.143,80.201,7400000.0
2006-02-10 13:25:00,80.192,80.194,80.185,80.185,17600000.0
2006-02-10 13:26:00,80.199,80.199,80.19,80.193,17600000.0
2006-02-10 13:27:00,80.186,80.187,80.178,80.181,12800000.0
2006-02-10 13:28:00,80.174,80.174,80.078,80.158,16000000.0
2006-02-10 13:29:00,80.163,80.175,80.163,80.174,11200000.0
2006-02-10 13:30:00,80.17,80.186,80.17,80.182,12800000.0
2006-02-10 13:31:00,80.189,80.198,80.189,80.192,11200000.0
2006-02-10 13:32:00,80.184,80.184,80.177,80.177,11200000.0
2006-02-10 13:33:00,80.173,80.176,80.166,80.166,19200000.0
2006-02-10 13:34:00,80.172,80.175,80.168,80.175,14400000.0
2006-02-10 13:35:00,80.18,80.18,80.174,80.177,36800000.0
2006-02-10 13:37:00,80.187,80.187,80.182,80.182,14400000.0
2006-02-10 13:38:00,80.19,80.19,80.164,80.167,33600000.0
2006-02-10 13:40:00,80.18,80.188,80.18,80.187,40000000.0
2006-02-10 13:41:00,80.187,80.188,80.174,80.174,16000000.0
2006-02-10 13:42:00,80.167,80.173,80.162,80.162,11200000.0
2006-02-10 13:43:00,80.17,80.18,80.167,80.18,27200000.0
2006-02-10 13:46:00,80.188,80.188,80.169,80.171,24000000.0
2006-02-10 13:48:00,80.168,80.179,80.168,80.176,12800000.0
2006-02-10 13:49:00,80.173,80.173,80.159,80.159,17600000.0
2006-02-10 13:52:00,80.166,80.166,80.148,80.148,12800000.0
2006-02-10 13:53:00,80.166,80.177,80.166,80.172,17600000.0
2006-02-10 13:54:00,80.172,80.179,80.172,80.178,25600000.0
2006-02-10 13:55:00,80.166,80.171,80.157,80.157,14400000.0
2006-02-10 13:56:00,80.156,80.164,80.156,80.157,14400000.0
2006-02-10 13:57:00,80.159,80.159,80.142,80.142,28800000.0
2006-02-10 13:58:00,80.141,80.15,80.141,80.148,14400000.0
2006-02-10 13:59:00,80.138,80.143,80.13,80.143,32000000.0
2006-02-10 14:00:00,80.134,80.137,80.133,80.135,48000000.0
2006-02-10 14:01:00,80.139,80.144,80.136,80.144,31400000.0
2006-02-10 14:02:00,80.145,80.154,80.145,80.154,13800000.0
2006-02-10 14:03:00,80.161,80.175,80.161,80.175,13800000.0
2006-02-10 14:04:00,80.173,80.183,80.173,80.182,11200000.0
2006-02-10 14:06:00,80.17,80.172,80.154,80.154,37200000.0
2006-02-10 14:07:00,80.151,80.159,80.148,80.153,39400000.0
2006-02-10 14:08:00,80.15,80.16,80.149,80.149,16000000.0
2006-02-10 14:10:00,80.137,80.156,80.137,80.154,33600000.0
2006-02-10 14:11:00,80.144,80.151,80.142,80.151,14400000.0
2006-02-10 14:12:00,80.15,80.161,80.149,80.149,27200000.0
2006-02-10 14:13:00,80.148,80.165,80.147,80.165,14400000.0
2006-02-10 14:14:00,80.159,80.16,80.147,80.152,12800000.0
2006-02-10 14:15:00,80.155,80.164,80.149,80.149,28800000.0
2006-02-10 14:16:00,80.153,80.183,80.153,80.183,25600000.0
2006-02-10 14:17:00,80.179,80.182,80.173,80.174,12800000.0
2006-02-10 14:18:00,80.196,80.232,80.196,80.232,16000000.0
2006-02-10 14:19:00,80.234,80.238,80.226,80.226,12800000.0
2006-02-10 14:20:00,80.22,80.228,80.219,80.228,25600000.0
2006-02-10 14:21:00,80.226,80.226,80.212,80.218,28800000.0
2006-02-10 14:22:00,80.216,80.216,80.191,80.193,11200000.0
2006-02-10 14:26:00,80.182,80.2,80.182,80.196,12800000.0
2006-02-10 14:27:00,80.208,80.214,80.201,80.207,17600000.0
2006-02-10 14:28:00,80.173,80.203,80.173,80.203,11200000.0
2006-02-10 14:29:00,80.213,80.218,80.204,80.218,36800000.0
2006-02-10 14:30:00,80.223,80.234,80.219,80.233,22400000.0
2006-02-10 14:31:00,80.232,80.235,80.229,80.233,20800000.0
2006-02-10 14:32:00,80.219,80.226,80.212,80.226,8000000.0
2006-02-10 14:33:00,80.225,80.227,80.221,80.221,24000000.0
2006-02-10 14:34:00,80.223,80.223,80.213,80.217,12800000.0
2006-02-10 14:35:00,80.215,80.222,80.208,80.212,14400000.0
2006-02-10 14:36:00,80.206,80.209,80.199,80.2,11200000.0
2006-02-10 14:37:00,80.209,80.212,80.205,80.205,11000000.0
2006-02-10 14:38:00,80.2,80.201,80.193,80.193,56000000.0
2006-02-10 14:39:00,80.189,80.189,80.177,80.185,12800000.0
2006-02-10 14:40:00,80.184,80.191,80.17,80.179,14400000.0
2006-02-10 14:41:00,80.186,80.198,80.186,80.19,56000000.0
2006-02-10 14:42:00,80.214,80.236,80.214,80.229,12800000.0
2006-02-10 14:43:00,80.209,80.209,80.177,80.177,25600000.0
2006-02-10 14:44:00,80.196,80.196,80.169,80.169,12200000.0
2006-02-10 14:45:00,80.162,80.162,80.153,80.154,11200000.0
2006-02-10 14:46:00,80.147,80.165,80.147,80.165,11200000.0
2006-02-10 14:47:00,80.168,80.173,80.163,80.173,15400000.0
2006-02-10 14:48:00,80.172,80.172,80.167,80.168,19200000.0
2006-02-10 14:49:00,80.162,80.166,80.156,80.166,31400000.0
2006-02-10 14:50:00,80.173,80.182,80.173,80.181,29200000.0
2006-02-10 14:51:00,80.196,80.218,80.196,80.218,32000000.0
2006-02-10 14:52:00,80.219,80.219,80.213,80.219,12200000.0
2006-02-10 14:53:00,80.209,80.209,80.188,80.188,17600000.0
2006-02-10 14:54:00,80.175,80.189,80.175,80.189,12800000.0
2006-02-10 14:55:00,80.199,80.199,80.192,80.196,16000000.0
2006-02-10 14:56:00,80.178,80.179,80.138,80.138,12800000.0
2006-02-10 14:57:00,80.154,80.158,80.154,80.155,12800000.0
2006-02-10 14:58:00,80.16,80.16,80.147,80.152,17600000.0
2006-02-10 14:59:00,80.15,80.165,80.147,80.165,16000000.0
2006-02-10 15:00:00,80.172,80.186,80.172,80.186,14400000.0
2006-02-10 15:01:00,80.185,80.187,80.181,80.181,12800000.0
2006-02-10 15:02:00,80.183,80.183,80.17,80.174,27200000.0
2006-02-10 15:03:00,80.171,80.181,80.171,80.173,12800000.0
2006-02-10 15:04:00,80.172,80.173,80.169,80.169,11200000.0
2006-02-10 15:05:00,80.17,80.178,80.168,80.177,11200000.0
2006-02-10 15:06:00,80.168,80.193,80.168,80.193,11200000.0
2006-02-10 15:07:00,80.203,80.205,80.195,80.203,25600000.0
2006-02-10 15:08:00,80.205,80.205,80.196,80.204,8000000.0
2006-02-10 15:09:00,80.201,80.207,80.183,80.183,16000000.0
2006-02-10 15:10:00,80.196,80.196,80.184,80.193,12800000.0
2006-02-10 15:11:00,80.192,80.195,80.187,80.188,31400000.0
2006-02-10 15:12:00,80.184,80.184,80.168,80.173,12800000.0
2006-02-10 15:13:00,80.176,80.189,80.175,80.181,44800000.0
2006-02-10 15:14:00,80.179,80.179,80.175,80.175,34600000.0
2006-02-10 15:15:00,80.165,80.17,80.163,80.169,22400000.0
2006-02-10 15:16:00,80.17,80.179,80.17,80.173,36200000.0
2006-02-10 15:17:00,80.168,80.168,80.144,80.152,22400000.0
2006-02-10 15:18:00,80.159,80.159,80.151,80.153,22400000.0
2006-02-10 15:19:00,80.156,80.165,80.156,80.165,16000000.0
2006-02-10 15:20:00,80.172,80.184,80.172,80.18,24000000.0
2006-02-10 15:21:00,80.188,80.196,80.179,80.196,14400000.0
2006-02-10 15:22:00,80.182,80.182,80.143,80.143,12800000.0
2006-02-10 15:23:00,80.149,80.174,80.149,80.152,48000000.0
2006-02-10 15:24:00,80.144,80.152,80.144,80.149,25600000.0
2006-02-10 15:25:00,80.145,80.153,80.145,80.15,27200000.0
2006-02-10 15:26:00,80.155,80.16,80.152,80.158,40000000.0
2006-02-10 15:27:00,80.149,80.152,80.142,80.142,28800000.0
2006-02-10 15:28:00,80.142,80.151,80.142,80.146,70800000.0
2006-02-10 15:29:00,80.146,80.146,80.041,80.124,46400000.0
2006-02-10 15:30:00,80.01,80.108,79.957,79.988,114600000.0
2006-02-10 15:31:00,80.118,80.134,80.113,80.134,60200000.0
2006-02-10 15:32:00,80.156,80.156,80.104,80.111,30400000.0
2006-02-10 15:33:00,80.115,80.118,80.113,80.118,30400000.0
2006-02-10 15:34:00,80.098,80.118,80.098,80.108,22400000.0
2006-02-10 15:35:00,80.108,80.131,80.108,80.124,33600000.0
2006-02-10 15:36:00,80.113,80.129,80.109,80.109,32000000.0
2006-02-10 15:37:00,80.114,80.139,80.114,80.139,30400000.0
2006-02-10 15:38:00,80.142,80.151,80.136,80.136,59600000.0
2006-02-10 15:39:00,80.114,80.132,80.111,80.132,36800000.0
2006-02-10 15:40:00,80.137,80.137,80.101,80.101,35200000.0
2006-02-10 15:41:00,80.085,80.091,80.079,80.091,25000000.0
2006-02-10 15:42:00,80.092,80.092,80.068,80.068,43200000.0
2006-02-10 15:43:00,80.067,80.088,80.067,80.077,27200000.0
2006-02-10 15:44:00,80.069,80.069,80.049,80.06,12800000.0
2006-02-10 15:45:00,80.068,80.073,80.055,80.068,16000000.0
2006-02-10 15:46:00,80.061,80.062,80.05,80.05,14400000.0
2006-02-10 15:47:00,80.051,80.051,80.036,80.036,30400000.0
2006-02-10 15:48:00,80.033,80.033,80.011,80.011,27200000.0
2006-02-10 15:49:00,80.001,80.001,79.971,79.979,11200000.0
2006-02-10 15:50:00,79.995,79.995,79.957,79.957,11200000.0
2006-02-10 15:51:00,79.94,79.96,79.94,79.956,12800000.0
2006-02-10 15:52:00,79.963,79.963,79.952,79.952,20200000.0
2006-02-10 15:53:00,79.951,79.951,79.935,79.935,24000000.0
2006-02-10 15:54:00,79.933,79.948,79.933,79.941,28800000.0
2006-02-10 15:55:00,79.952,79.964,79.952,79.964,24000000.0
2006-02-10 15:56:00,79.963,79.981,79.963,79.981,50600000.0
2006-02-10 15:57:00,79.971,79.971,79.952,79.967,12800000.0
2006-02-10 15:58:00,79.975,79.977,79.958,79.976,19200000.0
2006-02-10 15:59:00,79.995,79.995,79.959,79.959,36800000.0
2006-02-10 16:00:00,79.945,79.952,79.933,79.952,51200000.0
2006-02-10 16:01:00,79.971,79.979,79.97,79.979,41600000.0
2006-02-10 16:02:00,79.967,79.967,79.928,79.928,11200000.0
2006-02-10 16:03:00,79.92,79.93,79.915,79.915,64800000.0
2006-02-10 16:04:00,79.914,79.921,79.914,79.92,44800000.0
2006-02-10 16:05:00,79.93,79.93,79.913,79.919,48000000.0
2006-02-10 16:06:00,79.909,79.916,79.904,79.912,35200000.0
2006-02-10 16:07:00,79.929,79.929,79.909,79.924,32000000.0
2006-02-10 16:08:00,79.905,79.916,79.902,79.902,44800000.0
2006-02-10 16:09:00,79.908,79.916,79.859,79.862,44800000.0
2006-02-10 16:10:00,79.839,79.839,79.822,79.822,41600000.0
2006-02-10 16:11:00,79.806,79.813,79.798,79.805,14400000.0
2006-02-10 16:12:00,79.814,79.829,79.806,79.829,55400000.0
2006-02-10 16:13:00,79.799,79.799,79.784,79.797,11200000.0
2006-02-10 16:14:00,79.795,79.806,79.787,79.787,49600000.0
2006-02-10 16:15:00,79.802,79.817,79.802,79.817,59200000.0
2006-02-10 16:16:00,79.81,79.811,79.79,79.792,17600000.0
2006-02-10 16:17:00,79.798,79.798,79.783,79.797,38400000.0
2006-02-10 16:18:00,79.797,79.829,79.797,79.829,11200000.0
2006-02-10 16:19:00,79.831,79.856,79.831,79.854,22400000.0
2006-02-10 16:20:00,79.829,79.829,79.8,79.8,11200000.0
2006-02-10 16:21:00,79.826,79.861,79.826,79.861,26600000.0
2006-02-10 16:22:00,79.851,79.851,79.824,79.827,41600000.0
2006-02-10 16:23:00,79.822,79.829,79.799,79.799,43200000.0
2006-02-10 16:24:00,79.803,79.826,79.803,79.824,17600000.0
2006-02-10 16:25:00,79.822,79.822,79.806,79.815,33600000.0
2006-02-10 16:26:00,79.814,79.83,79.808,79.83,17600000.0
2006-02-10 16:27:00,79.84,79.846,79.837,79.838,35200000.0
2006-02-10 16:28:00,79.835,79.848,79.835,79.847,27200000.0
2006-02-10 16:29:00,79.835,79.838,79.831,79.838,11200000.0
2006-02-10 16:30:00,79.84,79.855,79.83,79.83,11200000.0
2006-02-10 16:31:00,79.85,79.85,79.83,79.83,41600000.0
2006-02-10 16:32:00,79.838,79.849,79.838,79.847,12800000.0
2006-02-10 16:33:00,79.835,79.835,79.827,79.831,27200000.0
2006-02-10 16:34:00,79.799,79.804,79.783,79.783,35200000.0
2006-02-10 16:35:00,79.783,79.783,79.759,79.763,52800000.0
2006-02-10 16:36:00,79.775,79.787,79.772,79.785,51200000.0
2006-02-10 16:37:00,79.777,79.786,79.777,79.786,41600000.0
2006-02-10 16:38:00,79.772,79.787,79.772,79.787,40000000.0
2006-02-10 16:39:00,79.794,79.811,79.79,79.811,35200000.0
2006-02-10 16:40:00,79.811,79.824,79.801,79.824,55400000.0
2006-02-10 16:41:00,79.834,79.841,79.823,79.84,73600000.0
2006-02-10 16:42:00,79.817,79.817,79.805,79.808,54400000.0
2006-02-10 16:43:00,79.811,79.82,79.809,79.814,17600000.0
2006-02-10 16:44:00,79.822,79.822,79.809,79.809,11200000.0
2006-02-10 16:45:00,79.798,79.815,79.798,79.815,57600000.0
2006-02-10 16:46:00,79.819,79.819,79.809,79.81,11200000.0
2006-02-10 16:47:00,79.806,79.806,79.788,79.8,70800000.0
2006-02-10 16:48:00,79.792,79.792,79.76,79.76,52800000.0
2006-02-10 16:49:00,79.767,79.772,79.74,79.74,36800000.0
2006-02-10 16:50:00,79.738,79.766,79.734,79.744,75200000.0
2006-02-10 16:51:00,79.75,79.764,79.75,79.761,32000000.0
2006-02-10 16:52:00,79.77,79.781,79.77,79.774,46400000.0
2006-02-10 16:53:00,79.769,79.769,79.752,79.76,30400000.0
2006-02-10 16:54:00,79.76,79.76,79.746,79.756,10600000.0
2006-02-10 16:55:00,79.761,79.761,79.749,79.751,26600000.0
2006-02-10 16:56:00,79.751,79.773,79.744,79.773,36800000.0
2006-02-10 16:57:00,79.766,79.781,79.766,79.781,19200000.0
2006-02-10 16:58:00,79.772,79.772,79.75,79.75,12800000.0
2006-02-10 16:59:00,79.744,79.764,79.744,79.763,50600000.0
2006-02-10 17:00:00,79.761,79.779,79.759,79.779,49000000.0
2006-02-10 17:01:00,79.789,79.79,79.778,79.78,40000000.0
2006-02-10 17:02:00,79.768,79.768,79.742,79.746,33600000.0
2006-02-10 17:03:00,79.757,79.775,79.756,79.758,44200000.0
2006-02-10 17:04:00,79.796,79.82,79.796,79.797,41600000.0
2006-02-10 17:05:00,79.798,79.81,79.79,79.808,53800000.0
2006-02-10 17:06:00,79.818,79.825,79.817,79.822,58600000.0
2006-02-10 17:07:00,79.832,79.838,79.827,79.838,35200000.0
2006-02-10 17:08:00,79.836,79.855,79.836,79.853,68800000.0
2006-02-10 17:09:00,79.855,79.869,79.855,79.869,59200000.0
2006-02-10 17:10:00,79.855,79.855,79.827,79.838,25600000.0
2006-02-10 17:11:00,79.835,79.874,79.835,79.874,38400000.0
2006-02-10 17:12:00,79.872,79.876,79.85,79.876,25600000.0
2006-02-10 17:13:00,79.876,79.876,79.869,79.873,28800000.0
2006-02-10 17:14:00,79.894,79.906,79.889,79.906,22800000.0
2006-02-10 17:15:00,79.906,79.912,79.897,79.9,19200000.0
2006-02-10 17:16:00,79.896,79.896,79.88,79.88,17600000.0
2006-02-10 17:17:00,79.879,79.889,79.871,79.889,38400000.0
2006-02-10 17:18:00,79.887,79.887,79.845,79.849,57000000.0
2006-02-10 17:19:00,79.844,79.845,79.835,79.843,24000000.0
2006-02-10 17:20:00,79.846,79.862,79.846,79.862,16000000.0
2006-02-10 17:21:00,79.869,79.87,79.828,79.828,28200000.0
2006-02-10 17:22:00,79.815,79.839,79.815,79.839,19200000.0
2006-02-10 17:23:00,79.857,79.885,79.857,79.871,11200000.0
2006-02-10 17:24:00,79.838,79.839,79.815,79.817,12800000.0
2006-02-10 17:25:00,79.824,79.825,79.809,79.825,17600000.0
2006-02-10 17:26:00,79.825,79.825,79.8,79.8,12800000.0
2006-02-10 17:27:00,79.815,79.818,79.804,79.814,46400000.0
2006-02-10 17:28:00,79.835,79.852,79.835,79.849,12800000.0
2006-02-10 17:29:00,79.846,79.851,79.822,79.851,27200000.0
2006-02-10 17:30:00,79.868,79.894,79.868,79.879,17600000.0
2006-02-10 17:31:00,79.893,79.92,79.89,79.92,86800000.0
2006-02-10 17:32:00,79.97,80.006,79.957,79.957,52800000.0
2006-02-10 17:33:00,79.916,79.916,79.866,79.87,36800000.0
2006-02-10 17:34:00,79.858,79.871,79.813,79.813,64000000.0
2006-02-10 17:35:00,79.824,79.841,79.822,79.823,43200000.0
2006-02-10 17:36:00,79.812,79.822,79.802,79.814,33000000.0
2006-02-10 17:37:00,79.837,79.842,79.832,79.832,15400000.0
2006-02-10 17:38:00,79.846,79.881,79.846,79.853,35200000.0
2006-02-10 17:39:00,79.851,79.857,79.826,79.826,16000000.0
2006-02-10 17:40:00,79.819,79.865,79.819,79.865,75200000.0
2006-02-10 17:41:00,79.846,79.846,79.823,79.823,12800000.0
2006-02-10 17:42:00,79.817,79.846,79.817,79.846,8000000.0
2006-02-10 17:43:00,79.845,79.848,79.828,79.841,17600000.0
2006-02-10 17:44:00,79.841,79.841,79.826,79.826,30400000.0
2006-02-10 17:45:00,79.847,79.857,79.847,79.856,30400000.0
2006-02-10 17:46:00,79.858,79.858,79.831,79.831,41600000.0
2006-02-10 17:47:00,79.833,79.842,79.826,79.839,58000000.0
2006-02-10 17:48:00,79.838,79.838,79.821,79.821,57600000.0
2006-02-10 17:49:00,79.84,79.847,79.832,79.834,46400000.0
2006-02-10 17:50:00,79.84,79.844,79.836,79.836,8000000.0
2006-02-10 17:51:00,79.851,79.87,79.851,79.866,49600000.0
2006-02-10 17:52:00,79.853,79.853,79.839,79.839,43200000.0
2006-02-10 17:53:00,79.845,79.897,79.845,79.897,33600000.0
2006-02-10 17:54:00,79.901,79.901,79.813,79.813,38400000.0
2006-02-10 17:55:00,79.835,79.862,79.835,79.854,40000000.0
2006-02-10 17:56:00,79.851,79.887,79.851,79.887,44800000.0
2006-02-10 17:57:00,79.91,79.91,79.892,79.899,36800000.0
2006-02-10 17:58:00,79.885,79.888,79.879,79.886,17600000.0
2006-02-10 17:59:00,79.882,79.882,79.849,79.864,61800000.0
2006-02-10 18:00:00,79.851,79.863,79.851,79.86,51200000.0
2006-02-10 18:01:00,79.846,79.85,79.835,79.835,31400000.0
2006-02-10 18:02:00,79.829,79.844,79.827,79.827,24000000.0
2006-02-10 18:03:00,79.838,79.865,79.838,79.858,36800000.0
2006-02-10 18:04:00,79.849,79.866,79.849,79.85,32400000.0
2006-02-10 18:05:00,79.855,79.888,79.855,79.879,12800000.0
2006-02-10 18:06:00,79.887,79.896,79.886,79.889,30400000.0
2006-02-10 18:07:00,79.887,79.887,79.845,79.845,11200000.0
2006-02-10 18:08:00,79.845,79.852,79.836,79.852,84800000.0
2006-02-10 18:09:00,79.847,79.847,79.837,79.842,33600000.0
2006-02-10 18:10:00,79.835,79.846,79.822,79.846,16000000.0
2006-02-10 18:11:00,79.863,79.875,79.863,79.875,12800000.0
2006-02-10 18:12:00,79.859,79.868,79.855,79.862,12800000.0
2006-02-10 18:13:00,79.819,79.819,79.772,79.772,27200000.0
2006-02-10 18:14:00,79.73,79.74,79.682,79.682,19200000.0
2006-02-10 18:15:00,79.698,79.714,79.696,79.702,30400000.0
2006-02-10 18:16:00,79.669,79.691,79.669,79.687,56400000.0
2006-02-10 18:17:00,79.684,79.7,79.68,79.698,43200000.0
2006-02-10 18:18:00,79.697,79.697,79.691,79.691,30400000.0
2006-02-10 18:19:00,79.714,79.748,79.714,79.748,46400000.0
2006-02-10 18:20:00,79.777,79.781,79.771,79.774,43200000.0
2006-02-10 18:21:00,79.753,79.764,79.748,79.748,12800000.0
2006-02-10 18:22:00,79.772,79.784,79.772,79.78,33600000.0
2006-02-10 18:23:00,79.798,79.798,79.78,79.782,46400000.0
2006-02-10 18:24:00,79.784,79.792,79.774,79.792,52800000.0
2006-02-10 18:25:00,79.789,79.789,79.768,79.769,33000000.0
2006-02-10 18:26:00,79.761,79.779,79.761,79.773,12800000.0
2006-02-10 18:27:00,79.788,79.797,79.788,79.796,33600000.0
2006-02-10 18:28:00,79.782,79.791,79.782,79.791,12200000.0
2006-02-10 18:29:00,79.785,79.785,79.776,79.782,25600000.0
2006-02-10 18:30:00,79.775,79.777,79.761,79.761,36800000.0
2006-02-10 18:31:00,79.744,79.775,79.735,79.775,11200000.0
2006-02-10 18:32:00,79.777,79.779,79.723,79.723,70400000.0
2006-02-10 18:33:00,79.724,79.724,79.692,79.692,32000000.0
2006-02-10 18:34:00,79.687,79.687,79.677,79.687,19200000.0
2006-02-10 18:35:00,79.709,79.732,79.709,79.728,42600000.0
2006-02-10 18:36:00,79.743,79.747,79.719,79.719,11200000.0
2006-02-10 18:37:00,79.714,79.747,79.713,79.747,36200000.0
2006-02-10 18:38:00,79.749,79.762,79.749,79.762,49600000.0
2006-02-10 18:39:00,79.768,79.771,79.753,79.757,76800000.0
2006-02-10 18:40:00,79.754,79.771,79.751,79.762,65000000.0
2006-02-10 18:41:00,79.76,79.783,79.76,79.772,72000000.0
2006-02-10 18:42:00,79.78,79.783,79.77,79.78,77800000.0
2006-02-10 18:43:00,79.781,79.781,79.777,79.778,49600000.0
2006-02-10 18:44:00,79.775,79.8,79.775,79.795,30400000.0
2006-02-10 18:45:00,79.806,79.814,79.792,79.812,12800000.0
2006-02-10 18:46:00,79.819,79.819,79.798,79.801,12800000.0
2006-02-10 18:47:00,79.792,79.804,79.783,79.783,14400000.0
2006-02-10 18:48:00,79.778,79.778,79.758,79.758,28200000.0
2006-02-10 18:49:00,79.764,79.785,79.764,79.774,23400000.0
2006-02-10 18:50:00,79.788,79.796,79.779,79.779,45800000.0
2006-02-10 18:51:00,79.765,79.765,79.745,79.757,12800000.0
2006-02-10 18:52:00,79.753,79.763,79.751,79.751,18600000.0
2006-02-10 18:53:00,79.749,79.77,79.749,79.769,30400000.0
2006-02-10 18:54:00,79.771,79.775,79.766,79.771,19200000.0
2006-02-10 18:55:00,79.756,79.784,79.756,79.784,22400000.0
2006-02-10 18:56:00,79.793,79.793,79.777,79.788,16000000.0
2006-02-10 18:57:00,79.796,79.8,79.795,79.8,19200000.0
2006-02-10 18:58:00,79.805,79.835,79.805,79.835,31400000.0
2006-02-10 18:59:00,79.86,79.871,79.851,79.851,32000000.0
2006-02-10 19:00:00,79.849,79.856,79.847,79.851,14400000.0
2006-02-10 19:01:00,79.853,79.853,79.829,79.829,11200000.0
2006-02-10 19:02:00,79.825,79.825,79.811,79.811,43200000.0
2006-02-10 19:03:00,79.816,79.833,79.811,79.833,14400000.0
2006-02-10 19:04:00,79.842,79.842,79.827,79.827,14400000.0
2006-02-10 19:05:00,79.826,79.841,79.826,79.841,17600000.0
2006-02-10 19:06:00,79.849,79.853,79.837,79.837,56000000.0
2006-02-10 19:07:00,79.818,79.869,79.818,79.854,35200000.0
2006-02-10 19:08:00,79.836,79.836,79.802,79.802,22400000.0
2006-02-10 19:09:00,79.828,79.856,79.828,79.851,12200000.0
2006-02-10 19:10:00,79.853,79.853,79.803,79.808,17600000.0
2006-02-10 19:11:00,79.823,79.823,79.813,79.813,17600000.0
2006-02-10 19:12:00,79.793,79.793,79.774,79.774,24400000.0
2006-02-10 19:13:00,79.772,79.786,79.771,79.785,16000000.0
2006-02-10 19:14:00,79.793,79.794,79.784,79.79,12800000.0
2006-02-10 19:15:00,79.786,79.786,79.758,79.767,16000000.0
2006-02-10 19:16:00,79.796,79.796,79.774,79.785,12800000.0
2006-02-10 19:17:00,79.791,79.802,79.789,79.802,14400000.0
2006-02-10 19:18:00,79.801,79.811,79.801,79.811,32000000.0
2006-02-10 19:19:00,79.817,79.831,79.816,79.831,11200000.0
2006-02-10 19:20:00,79.833,79.833,79.819,79.829,13800000.0
2006-02-10 19:21:00,79.823,79.823,79.794,79.794,17600000.0
2006-02-10 19:22:00,79.775,79.775,79.758,79.771,14400000.0
2006-02-10 19:23:00,79.766,79.766,79.746,79.746,16000000.0
2006-02-10 19:24:00,79.759,79.763,79.751,79.762,47400000.0
2006-02-10 19:25:00,79.753,79.753,79.738,79.744,12800000.0
2006-02-10 19:26:00,79.729,79.739,79.729,79.739,41600000.0
2006-02-10 19:27:00,79.735,79.736,79.725,79.725,14800000.0
2006-02-10 19:28:00,79.722,79.722,79.696,79.696,12800000.0
2006-02-10 19:29:00,79.686,79.686,79.66,79.66,12800000.0
2006-02-10 19:30:00,79.653,79.653,79.624,79.625,11200000.0
2006-02-10 19:31:00,79.656,79.683,79.656,79.682,11200000.0
2006-02-10 19:32:00,79.681,79.681,79.662,79.662,11200000.0
2006-02-10 19:33:00,79.652,79.667,79.636,79.667,12800000.0
2006-02-10 19:34:00,79.668,79.675,79.665,79.665,12800000.0
2006-02-10 19:35:00,79.669,79.674,79.656,79.671,17600000.0
2006-02-10 19:36:00,79.685,79.69,79.68,79.686,16000000.0
2006-02-10 19:37:00,79.675,79.687,79.675,79.682,11200000.0
2006-02-10 19:38:00,79.675,79.675,79.668,79.673,11200000.0
2006-02-10 19:39:00,79.67,79.685,79.67,79.685,12800000.0
2006-02-10 19:41:00,79.671,79.671,79.662,79.67,11200000.0
2006-02-10 19:42:00,79.674,79.683,79.674,79.68,11200000.0
2006-02-10 19:43:00,79.675,79.694,79.675,79.694,11200000.0
2006-02-10 19:44:00,79.695,79.695,79.67,79.674,11200000.0
2006-02-10 19:48:00,79.683,79.683,79.662,79.673,12800000.0
2006-02-10 19:49:00,79.673,79.679,79.666,79.666,30400000.0
2006-02-10 19:50:00,79.654,79.667,79.654,79.667,12800000.0
2006-02-10 19:51:00,79.683,79.697,79.683,79.696,12800000.0
2006-02-10 19:52:00,79.694,79.708,79.686,79.696,16000000.0
2006-02-10 19:54:00,79.696,79.708,79.696,79.704,12800000.0
2006-02-10 19:55:00,79.715,79.722,79.715,79.722,11200000.0
2006-02-10 19:56:00,79.719,79.73,79.715,79.723,16000000.0
2006-02-10 19:57:00,79.723,79.723,79.715,79.716,12800000.0
2006-02-10 19:58:00,79.718,79.727,79.717,79.727,11200000.0
2006-02-10 19:59:00,79.721,79.725,79.721,79.725,6400000.0
2006-02-10 20:00:00,79.725,79.729,79.721,79.729,17600000.0
2006-02-10 20:01:00,79.735,79.761,79.735,79.761,12800000.0
2006-02-10 20:02:00,79.769,79.779,79.769,79.77,17600000.0
2006-02-10 20:03:00,79.758,79.758,79.751,79.757,16000000.0
2006-02-10 20:04:00,79.753,79.781,79.753,79.781,30400000.0
2006-02-10 20:05:00,79.794,79.794,79.771,79.783,12200000.0
2006-02-10 20:06:00,79.786,79.787,79.784,79.786,11200000.0
2006-02-10 20:07:00,79.772,79.78,79.752,79.752,17600000.0
2006-02-10 20:09:00,79.74,79.741,79.733,79.733,11200000.0
2006-02-10 20:10:00,79.724,79.745,79.724,79.743,14400000.0
2006-02-10 20:11:00,79.74,79.74,79.719,79.719,11600000.0
2006-02-10 20:12:00,79.725,79.74,79.725,79.738,11200000.0
2006-02-10 20:13:00,79.738,79.748,79.738,79.748,11200000.0
2006-02-10 20:14:00,79.743,79.749,79.685,79.747,14400000.0
2006-02-10 20:15:00,79.751,79.751,79.73,79.741,11200000.0
2006-02-10 20:16:00,79.74,79.74,79.732,79.735,28800000.0
2006-02-10 20:17:00,79.738,79.738,79.721,79.733,33600000.0
2006-02-10 20:21:00,79.746,79.75,79.741,79.748,12800000.0
2006-02-10 20:22:00,79.744,79.756,79.744,79.753,14400000.0
2006-02-10 20:23:00,79.755,79.762,79.754,79.758,12800000.0
2006-02-10 20:24:00,79.765,79.774,79.765,79.773,16000000.0
2006-02-10 20:25:00,79.781,79.789,79.781,79.786,11200000.0
2006-02-10 20:27:00,79.782,79.782,79.772,79.772,16000000.0
2006-02-10 20:28:00,79.783,79.783,79.771,79.78,11200000.0
2006-02-10 20:31:00,79.785,79.79,79.783,79.79,11200000.0
2006-02-10 20:33:00,79.789,79.791,79.779,79.787,12800000.0
2006-02-10 20:35:00,79.786,79.796,79.786,79.796,11200000.0
2006-02-10 20:36:00,79.793,79.796,79.784,79.795,16000000.0
2006-02-10 20:40:00,79.796,79.796,79.78,79.792,11200000.0
2006-02-10 20:41:00,79.806,79.847,79.806,79.847,14400000.0
2006-02-10 20:42:00,79.883,79.903,79.883,79.903,11200000.0
2006-02-10 20:43:00,79.889,79.889,79.858,79.866,14400000.0
2006-02-10 20:44:00,79.873,79.887,79.873,79.883,8000000.0
2006-02-10 20:45:00,79.884,79.89,79.882,79.89,12800000.0
2006-02-10 20:46:00,79.895,79.897,79.887,79.89,14400000.0
2006-02-10 20:47:00,79.894,79.906,79.885,79.906,12800000.0
2006-02-10 20:48:00,79.926,79.956,79.926,79.928,17600000.0
2006-02-10 20:49:00,79.931,79.94,79.931,79.935,8000000.0
2006-02-10 20:50:00,79.944,79.944,79.931,79.938,14400000.0
2006-02-10 20:51:00,79.93,79.932,79.924,79.924,28800000.0
2006-02-10 20:52:00,79.918,79.922,79.913,79.916,11200000.0
2006-02-10 20:53:00,79.918,79.918,79.911,79.911,16000000.0
2006-02-10 20:54:00,79.918,79.938,79.918,79.938,14400000.0
2006-02-10 20:55:00,79.945,79.955,79.927,79.955,11200000.0
2006-02-10 20:56:00,79.959,79.971,79.956,79.971,8000000.0
2006-02-10 20:58:00,79.971,79.975,79.966,79.975,11200000.0
2006-02-10 20:59:00,79.965,79.965,79.96,79.963,11200000.0
2006-02-10 21:00:00,79.967,79.971,79.955,79.971,17600000.0
2006-02-10 21:01:00,79.975,79.988,79.971,79.988,11200000.0
2006-02-10 21:02:00,79.993,80.017,79.993,80.014,16000000.0
2006-02-10 21:03:00,80.022,80.032,80.022,80.024,11200000.0
2006-02-10 21:04:00,80.01,80.01,79.985,79.989,16000000.0
2006-02-10 21:05:00,79.978,79.984,79.959,79.978,12800000.0
2006-02-10 21:06:00,79.977,79.983,79.97,79.97,12800000.0
2006-02-10 21:07:00,79.979,79.987,79.973,79.984,14400000.0
2006-02-10 21:08:00,79.987,79.987,79.978,79.982,16000000.0
2006-02-10 21:09:00,79.964,79.982,79.964,79.973,8000000.0
2006-02-10 21:10:00,79.974,79.98,79.974,79.976,8000000.0
2006-02-10 21:15:00,79.966,79.975,79.966,79.967,14400000.0
2006-02-10 21:16:00,79.97,79.97,79.964,79.964,9600000.0
2006-02-10 21:17:00,79.962,79.979,79.962,79.972,12800000.0
2006-02-10 21:18:00,79.971,79.971,79.877,79.964,12800000.0
2006-02-10 21:20:00,79.948,79.973,79.948,79.969,13800000.0
2006-02-10 21:21:00,79.976,79.976,79.967,79.967,10600000.0
2006-02-10 21:22:00,79.969,79.974,79.961,79.974,12800000.0
2006-02-10 21:23:00,79.967,79.976,79.967,79.97,11200000.0
2006-02-10 21:24:00,79.977,79.981,79.965,79.965,11200000.0
2006-02-10 21:26:00,79.972,79.972,79.968,79.97,11200000.0
2006-02-10 21:28:00,79.971,79.971,79.951,79.968,10600000.0
2006-02-10 21:29:00,79.969,79.976,79.965,79.97,11200000.0
2006-02-10 21:30:00,79.97,79.974,79.965,79.972,12800000.0
2006-02-10 21:31:00,79.974,79.977,79.969,79.97,11200000.0
2006-02-10 21:32:00,79.964,79.973,79.961,79.972,14400000.0
2006-02-10 21:33:00,79.96,79.977,79.96,79.977,11200000.0
2006-02-10 21:34:00,79.983,79.991,79.979,79.982,17600000.0
2006-02-10 21:35:00,79.99,79.994,79.989,79.989,12800000.0
2006-02-10 21:36:00,79.987,80.003,79.987,79.996,9600000.0
2006-02-10 21:37:00,79.972,79.987,79.972,79.985,15400000.0
2006-02-10 21:38:00,79.959,79.959,79.867,79.867,12800000.0
2006-02-10 21:40:00,79.973,79.979,79.97,79.979,11200000.0
2006-02-10 21:41:00,79.983,79.991,79.975,79.975,12800000.0
2006-02-10 21:42:00,79.991,79.999,79.978,79.992,14400000.0
2006-02-10 21:43:00,79.993,79.996,79.978,79.978,14400000.0
2006-02-10 21:44:00,79.974,79.981,79.97,79.981,12800000.0
2006-02-10 21:45:00,79.972,79.981,79.971,79.978,17600000.0
2006-02-10 21:47:00,79.976,79.986,79.974,79.986,11200000.0
2006-02-10 21:48:00,80.001,80.016,80.001,80.016,15400000.0
2006-02-10 21:49:00,80.007,80.011,80.005,80.011,11200000.0
2006-02-10 21:50:00,80.016,80.026,80.009,80.021,12800000.0
2006-02-10 21:51:00,80.024,80.028,80.021,80.022,17600000.0
2006-02-10 21:52:00,80.038,80.038,80.036,80.036,3200000.0
2006-02-10 21:53:00,80.029,80.037,80.024,80.036,11200000.0
2006-02-10 21:54:00,80.047,80.052,80.046,80.05,11200000.0
2006-02-10 21:55:00,80.058,80.061,80.054,80.057,11200000.0
2006-02-10 21:56:00,80.06,80.065,80.057,80.061,12800000.0
2006-02-10 21:57:00,80.067,80.071,80.017,80.017,17600000.0
2006-02-10 21:58:00,80.011,80.033,80.011,80.032,17600000.0
2006-02-10 21:59:00,80.033,80.033,80.022,80.022,12800000.0
2006-02-10 22:00:00,80.028,80.028,80.012,80.012,17600000.0
2006-02-10 22:01:00,80.02,80.02,80.014,80.017,11200000.0
2006-02-10 22:02:00,80.012,80.012,80.003,80.003,16000000.0
2006-02-10 22:03:00,79.985,79.985,79.98,79.98,17600000.0
2006-02-10 22:04:00,79.99,79.992,79.986,79.989,16000000.0
2006-02-10 22:06:00,79.993,79.993,79.987,79.987,6400000.0
2006-02-10 22:10:00,79.979,79.985,79.979,79.984,12800000.0
2006-02-10 22:11:00,80.001,80.005,79.998,80.005,7400000.0
2006-02-10 22:14:00,80.005,80.006,79.993,79.994,12800000.0
2006-02-10 22:16:00,79.992,80.001,79.99,80.001,12800000.0
2006-02-10 22:19:00,79.989,79.99,79.977,79.977,14400000.0
2006-02-10 22:20:00,79.98,79.993,79.98,79.993,12800000.0
2006-02-10 22:22:00,79.992,79.992,79.982,79.983,6400000.0
2006-02-10 22:23:00,79.981,79.987,79.978,79.985,12800000.0
2006-02-10 22:24:00,79.986,79.988,79.983,79.986,11200000.0
2006-02-10 22:25:00,79.993,79.993,79.985,79.988,9600000.0
2006-02-10 22:26:00,79.987,79.996,79.987,79.994,17600000.0
2006-02-10 22:34:00,80.006,80.012,79.991,79.991,11200000.0
2006-02-10 22:38:00,80.005,80.005,79.984,79.992,17600000.0
2006-02-10 22:39:00,79.983,79.987,79.982,79.982,12800000.0
2006-02-10 22:40:00,79.97,79.976,79.95,79.95,10600000.0
2006-02-10 22:41:00,79.943,79.95,79.938,79.95,11200000.0
2006-02-10 22:42:00,79.96,79.976,79.96,79.973,17600000.0
2006-02-10 22:43:00,79.992,80.008,79.992,80.005,16000000.0
2006-02-10 22:44:00,80.004,80.004,79.994,79.994,12800000.0
2006-02-10 22:45:00,79.987,79.991,79.981,79.987,16000000.0
2006-02-10 22:46:00,79.997,80.004,79.994,80.004,11200000.0
2006-02-10 22:47:00,79.988,79.996,79.988,79.991,17600000.0
2006-02-10 22:48:00,80.002,80.005,80.002,80.003,8000000.0
2006-02-10 22:49:00,79.991,79.992,79.989,79.989,12800000.0
2006-02-10 22:53:00,79.992,79.999,79.992,79.999,11200000.0
2006-02-10 22:54:00,80.004,80.004,79.99,79.999,11200000.0
2006-02-10 22:55:00,79.994,80.006,79.994,80.006,12800000.0
2006-02-10 22:56:00,80.004,80.005,80.0,80.003,17600000.0
2006-02-10 22:57:00,79.993,79.999,79.984,79.984,17600000.0
2006-02-10 22:58:00,79.989,80.001,79.989,80.001,4800000.0
2006-02-10 22:59:00,79.996,80.003,79.995,80.0,17600000.0
2006-02-10 23:00:00,80.006,80.008,80.0,80.008,9600000.0
2006-02-10 23:02:00,80.002,80.002,79.985,79.989,17600000.0
2006-02-10 23:04:00,79.992,79.998,79.985,79.997,11200000.0
2006-02-10 23:06:00,79.989,79.992,79.989,79.989,12800000.0
2006-02-10 23:07:00,79.983,79.988,79.982,79.986,12800000.0
2006-02-10 23:08:00,79.992,79.994,79.984,79.989,11200000.0
2006-02-10 23:09:00,79.98,79.989,79.98,79.981,17600000.0
2006-02-10 23:10:00,79.987,79.987,79.972,79.976,12800000.0
2006-02-10 23:11:00,79.985,79.985,79.973,79.977,11200000.0
2006-02-10 23:12:00,79.99,79.995,79.987,79.99,16000000.0
2006-02-10 23:18:00,79.98,79.992,79.98,79.992,11200000.0
2006-02-10 23:21:00,79.979,79.998,79.979,79.988,16000000.0
2006-02-10 23:23:00,79.995,79.995,79.981,79.982,12800000.0
2006-02-10 23:25:00,79.988,79.992,79.982,79.985,16000000.0
2006-02-10 23:31:00,79.986,79.994,79.983,79.983,12800000.0
2006-02-10 23:33:00,79.991,79.993,79.986,79.986,12800000.0
2006-02-10 23:35:00,79.986,79.987,79.977,79.981,16000000.0
2006-02-10 23:36:00,79.988,80.0,79.988,79.993,12800000.0
2006-02-10 23:38:00,79.988,80.001,79.988,79.996,11200000.0
2006-02-10 23:41:00,79.991,79.993,79.984,79.989,12800000.0
2006-02-10 23:42:00,79.993,79.998,79.993,79.993,9600000.0
2006-02-10 23:43:00,79.993,80.004,79.993,80.004,11200000.0
2006-02-10 23:44:00,80.006,80.007,80.001,80.001,16000000.0
2006-02-10 23:45:00,79.996,80.007,79.99,80.007,10600000.0
2006-02-10 23:46:00,80.003,80.006,79.998,80.001,17600000.0
2006-02-10 23:47:00,80.002,80.002,79.992,79.992,12800000.0
2006-02-10 23:49:00,79.992,79.994,79.981,79.989,12800000.0
2006-02-10 23:50:00,79.984,79.987,79.976,79.987,11200000.0
2006-02-10 23:51:00,79.993,79.993,79.977,79.993,12800000.0
2006-02-10 23:53:00,79.99,79.99,79.986,79.986,11200000.0
2006-02-10 23:54:00,79.983,79.989,79.962,79.983,14400000.0
2006-02-10 23:55:00,79.974,79.975,79.966,79.975,14400000.0
2006-02-10 23:56:00,79.9,80.0,79.9,79.984,11200000.0
2006-02-10 23:57:00,79.978,79.983,79.976,79.978,15400000.0
2006-02-10 23:58:00,79.98,79.98,79.96,79.975,11200000.0
2006-02-10 23:59:00,79.972,79.972,79.951,79.962,14400000.0
2006-02-13 00:01:00,79.952,79.952,79.818,79.818,12800000.0
2006-02-13 00:04:00,79.787,79.813,79.787,79.813,11200000.0
2006-02-13 00:05:00,79.807,79.814,79.795,79.803,11200000.0
2006-02-13 00:06:00,79.81,79.816,79.805,79.814,11200000.0
2006-02-13 00:13:00,79.813,79.829,79.813,79.822,11200000.0
2006-02-13 00:16:00,79.799,79.799,79.779,79.779,13800000.0
2006-02-13 00:19:00,79.796,79.797,79.783,79.789,12200000.0
2006-02-13 00:21:00,79.797,79.799,79.792,79.797,12800000.0
2006-02-13 00:22:00,79.785,79.802,79.785,79.786,17600000.0
2006-02-13 00:23:00,79.815,79.818,79.812,79.812,12200000.0
2006-02-13 00:25:00,79.812,79.814,79.809,79.809,11200000.0
2006-02-13 00:28:00,79.799,79.805,79.799,79.803,32000000.0
2006-02-13 00:32:00,79.815,79.842,79.815,79.842,12800000.0
2006-02-13 00:35:00,79.84,79.857,79.84,79.848,12800000.0
2006-02-13 00:36:00,79.845,79.845,79.819,79.825,12800000.0
2006-02-13 00:38:00,79.819,79.822,79.816,79.816,12800000.0
2006-02-13 00:40:00,79.808,79.808,79.801,79.805,8000000.0
2006-02-13 00:41:00,79.799,79.799,79.775,79.777,16000000.0
2006-02-13 00:42:00,79.753,79.777,79.753,79.777,12800000.0
2006-02-13 00:44:00,79.778,79.8,79.77,79.773,17600000.0
2006-02-13 00:45:00,79.765,79.775,79.765,79.769,12800000.0
2006-02-13 00:46:00,79.772,79.774,79.768,79.768,14400000.0
2006-02-13 00:47:00,79.768,79.772,79.766,79.772,12800000.0
2006-02-13 00:48:00,79.782,79.794,79.782,79.788,12800000.0
2006-02-13 00:49:00,79.791,79.794,79.78,79.78,11200000.0
2006-02-13 00:50:00,79.78,79.784,79.774,79.78,12800000.0
2006-02-13 00:51:00,79.786,79.806,79.763,79.806,10600000.0
2006-02-13 00:52:00,79.787,79.806,79.783,79.8,11200000.0
2006-02-13 00:54:00,79.821,79.833,79.821,79.833,17600000.0
2006-02-13 00:56:00,79.831,79.832,79.824,79.83,12800000.0
2006-02-13 00:58:00,79.821,79.821,79.808,79.815,12800000.0
2006-02-13 01:00:00,79.83,79.844,79.83,79.837,16000000.0
2006-02-13 01:01:00,79.837,79.842,79.835,79.835,14400000.0
2006-02-13 01:02:00,79.831,79.851,79.831,79.851,8000000.0
2006-02-13 01:03:00,79.849,79.856,79.849,79.85,11200000.0
2006-02-13 01:04:00,79.854,79.859,79.853,79.854,12800000.0
2006-02-13 01:05:00,79.861,79.865,79.847,79.86,10600000.0
2006-02-13 01:06:00,79.861,79.867,79.803,79.865,12800000.0
2006-02-13 01:07:00,79.868,79.869,79.854,79.866,12800000.0
2006-02-13 01:08:00,79.871,79.883,79.871,79.872,16000000.0
2006-02-13 01:09:00,79.875,79.875,79.857,79.861,17600000.0
2006-02-13 01:10:00,79.86,79.876,79.86,79.876,16000000.0
2006-02-13 01:11:00,79.88,79.88,79.873,79.873,11200000.0
2006-02-13 01:12:00,79.884,79.884,79.874,79.874,16000000.0
2006-02-13 01:13:00,79.878,79.878,79.874,79.877,8000000.0
2006-02-13 01:14:00,79.87,79.87,79.861,79.863,16000000.0
2006-02-13 01:15:00,79.866,79.876,79.858,79.875,12800000.0
2006-02-13 01:16:00,79.878,79.882,79.878,79.882,25600000.0
2006-02-13 01:17:00,79.89,79.897,79.885,79.89,11200000.0
2006-02-13 01:18:00,79.899,79.899,79.887,79.889,12800000.0
2006-02-13 01:19:00,79.889,79.89,79.872,79.881,16000000.0
2006-02-13 01:21:00,79.871,79.871,79.856,79.856,12800000.0
2006-02-13 01:22:00,79.856,79.862,79.851,79.862,12800000.0
2006-02-13 01:23:00,79.851,79.859,79.845,79.859,11200000.0
2006-02-13 01:24:00,79.858,79.858,79.839,79.85,12200000.0
2006-02-13 01:27:00,79.857,79.866,79.856,79.866,12800000.0
2006-02-13 01:28:00,79.861,79.866,79.86,79.863,17600000.0
2006-02-13 01:29:00,79.863,79.876,79.852,79.876,17600000.0
2006-02-13 01:30:00,79.876,79.876,79.858,79.858,11200000.0
2006-02-13 01:31:00,79.858,79.862,79.852,79.857,11200000.0
2006-02-13 01:32:00,79.866,79.869,79.865,79.869,12800000.0
2006-02-13 01:33:00,79.861,79.864,79.844,79.857,11200000.0
2006-02-13 01:34:00,79.854,79.861,79.852,79.861,24000000.0
2006-02-13 01:35:00,79.858,79.859,79.845,79.853,14400000.0
2006-02-13 01:36:00,79.856,79.861,79.849,79.855,11200000.0
2006-02-13 01:37:00,79.855,79.861,79.85,79.861,14400000.0
2006-02-13 01:38:00,79.86,79.863,79.842,79.852,17600000.0
2006-02-13 01:39:00,79.846,79.855,79.846,79.85,14400000.0
2006-02-13 01:42:00,79.86,79.866,79.86,79.863,11200000.0
2006-02-13 01:43:00,79.866,79.868,79.862,79.865,11200000.0
2006-02-13 01:44:00,79.856,79.859,79.851,79.858,12800000.0
2006-02-13 01:46:00,79.841,79.858,79.841,79.857,16000000.0
2006-02-13 01:47:00,79.855,79.859,79.852,79.852,14400000.0
2006-02-13 01:48:00,79.849,79.852,79.831,79.84,12800000.0
2006-02-13 01:50:00,79.851,79.859,79.851,79.858,14400000.0
2006-02-13 01:51:00,79.862,79.864,79.855,79.857,11200000.0
2006-02-13 01:53:00,79.857,79.857,79.839,79.84,14400000.0
2006-02-13 01:54:00,79.846,79.846,79.828,79.828,8000000.0
2006-02-13 01:55:00,79.82,79.824,79.81,79.822,12800000.0
2006-02-13 01:56:00,79.83,79.831,79.827,79.827,12800000.0
2006-02-13 01:57:00,79.828,79.85,79.828,79.844,11200000.0
2006-02-13 01:58:00,79.838,79.838,79.821,79.821,11200000.0
2006-02-13 01:59:00,79.828,79.828,79.818,79.818,3200000.0
2006-02-13 02:01:00,79.835,79.846,79.826,79.846,17600000.0
2006-02-13 02:02:00,79.84,79.852,79.84,79.85,12800000.0
2006-02-13 02:03:00,79.85,79.855,79.841,79.843,16000000.0
2006-02-13 02:04:00,79.842,79.847,79.84,79.844,12800000.0
2006-02-13 02:05:00,79.847,79.862,79.842,79.844,12800000.0
2006-02-13 02:06:00,79.844,79.861,79.844,79.859,12200000.0
2006-02-13 02:07:00,79.868,79.877,79.866,79.871,12800000.0
2006-02-13 02:08:00,79.876,79.886,79.873,79.886,17600000.0
2006-02-13 02:09:00,79.899,79.899,79.868,79.874,16000000.0
2006-02-13 02:10:00,79.861,79.863,79.836,79.836,9600000.0
2006-02-13 02:11:00,79.842,79.855,79.833,79.855,12800000.0
2006-02-13 02:12:00,79.843,79.843,79.823,79.823,10600000.0
2006-02-13 02:13:00,79.822,79.828,79.818,79.819,11200000.0
2006-02-13 02:14:00,79.827,79.831,79.824,79.824,11200000.0
2006-02-13 02:15:00,79.827,79.828,79.814,79.819,11200000.0
2006-02-13 02:16:00,79.815,79.815,79.744,79.772,9600000.0
2006-02-13 02:17:00,79.772,79.778,79.77,79.774,11200000.0
2006-02-13 02:18:00,79.753,79.753,79.741,79.747,12800000.0
2006-02-13 02:19:00,79.742,79.752,79.74,79.747,12800000.0
2006-02-13 02:20:00,79.728,79.754,79.728,79.754,8000000.0
2006-02-13 02:21:00,79.736,79.739,79.727,79.728,17000000.0
2006-02-13 02:22:00,79.714,79.714,79.702,79.706,12800000.0
2006-02-13 02:23:00,79.71,79.716,79.705,79.709,12800000.0
2006-02-13 02:24:00,79.692,79.692,79.595,79.684,11200000.0
2006-02-13 02:25:00,79.689,79.693,79.68,79.68,17600000.0
2006-02-13 02:26:00,79.694,79.7,79.684,79.695,17600000.0
2006-02-13 02:27:00,79.683,79.685,79.673,79.677,17600000.0
2006-02-13 02:28:00,79.672,79.683,79.667,79.68,14400000.0
2006-02-13 02:29:00,79.678,79.678,79.664,79.664,11200000.0
2006-02-13 02:30:00,79.666,79.666,79.645,79.645,11200000.0
2006-02-13 02:31:00,79.644,79.667,79.644,79.66,17600000.0
2006-02-13 02:32:00,79.673,79.689,79.668,79.689,11200000.0
2006-02-13 02:33:00,79.686,79.712,79.682,79.712,11200000.0
2006-02-13 02:34:00,79.708,79.716,79.704,79.704,14400000.0
2006-02-13 02:35:00,79.716,79.739,79.716,79.739,12800000.0
2006-02-13 02:36:00,79.764,79.805,79.764,79.805,12200000.0
2006-02-13 02:37:00,79.805,79.818,79.805,79.807,12800000.0
2006-02-13 02:39:00,79.801,79.811,79.799,79.805,16000000.0
2006-02-13 02:40:00,79.801,79.809,79.797,79.806,12800000.0
2006-02-13 02:41:00,79.793,79.793,79.787,79.79,11200000.0
2006-02-13 02:43:00,79.777,79.788,79.777,79.787,11200000.0
2006-02-13 02:44:00,79.796,79.796,79.785,79.786,12800000.0
2006-02-13 02:45:00,79.794,79.806,79.794,79.802,11200000.0
2006-02-13 02:46:00,79.811,79.814,79.806,79.808,12800000.0
2006-02-13 02:47:00,79.801,79.802,79.792,79.792,12800000.0
2006-02-13 02:48:00,79.797,79.812,79.797,79.806,14400000.0
2006-02-13 02:49:00,79.815,79.839,79.815,79.839,17600000.0
2006-02-13 02:50:00,79.849,79.849,79.839,79.843,11200000.0
2006-02-13 02:51:00,79.829,79.842,79.821,79.842,11200000.0
2006-02-13 02:52:00,79.854,79.861,79.802,79.861,10600000.0
2006-02-13 02:53:00,79.864,79.866,79.85,79.85,11200000.0
2006-02-13 02:54:00,79.764,79.861,79.764,79.861,11200000.0
2006-02-13 02:55:00,79.87,79.87,79.866,79.866,11200000.0
2006-02-13 02:56:00,79.872,79.881,79.872,79.881,11200000.0
2006-02-13 02:57:00,79.863,79.863,79.842,79.85,11200000.0
2006-02-13 02:58:00,79.838,79.858,79.83,79.858,8000000.0
2006-02-13 02:59:00,79.871,79.871,79.852,79.852,11200000.0
2006-02-13 03:00:00,79.855,79.868,79.772,79.772,11200000.0
2006-02-13 03:01:00,79.865,79.878,79.865,79.878,11200000.0
2006-02-13 03:02:00,79.89,79.91,79.89,79.91,11200000.0
2006-02-13 03:03:00,79.915,79.919,79.908,79.913,14400000.0
2006-02-13 03:04:00,79.913,79.921,79.913,79.915,11200000.0
2006-02-13 03:05:00,79.913,79.918,79.908,79.918,16000000.0
2006-02-13 03:06:00,79.92,79.935,79.919,79.935,16000000.0
2006-02-13 03:07:00,79.942,79.947,79.937,79.944,14400000.0
2006-02-13 03:08:00,79.958,79.963,79.946,79.949,11200000.0
2006-02-13 03:09:00,79.946,79.946,79.938,79.941,11200000.0
2006-02-13 03:10:00,79.95,79.95,79.928,79.93,16000000.0
2006-02-13 03:11:00,79.922,79.935,79.922,79.924,11200000.0
2006-02-13 03:12:00,79.916,79.925,79.908,79.908,17600000.0
2006-02-13 03:13:00,79.937,79.95,79.937,79.95,16400000.0
2006-02-13 03:14:00,79.963,79.974,79.963,79.974,10600000.0
2006-02-13 03:15:00,79.985,80.004,79.985,80.004,17600000.0
2006-02-13 03:16:00,80.01,80.016,80.003,80.003,14400000.0
2006-02-13 03:17:00,80.006,80.016,79.995,80.013,10600000.0
2006-02-13 03:18:00,80.014,80.014,79.998,80.002,12800000.0
2006-02-13 03:19:00,80.003,80.009,79.999,80.006,12800000.0
2006-02-13 03:20:00,80.012,80.012,79.993,79.993,12800000.0
2006-02-13 03:21:00,79.993,79.997,79.989,79.989,14400000.0
2006-02-13 03:22:00,79.99,79.99,79.984,79.987,11200000.0
2006-02-13 03:23:00,79.981,79.981,79.963,79.97,9600000.0
2006-02-13 03:24:00,79.953,79.96,79.947,79.96,9600000.0
2006-02-13 03:25:00,79.953,79.964,79.951,79.951,17600000.0
2006-02-13 03:26:00,79.942,79.942,79.915,79.915,12800000.0
2006-02-13 03:27:00,79.924,79.93,79.922,79.928,14400000.0
2006-02-13 03:28:00,79.93,79.94,79.93,79.936,11200000.0
2006-02-13 03:29:00,79.931,79.942,79.93,79.932,12800000.0
2006-02-13 03:30:00,79.929,79.929,79.866,79.922,17600000.0
2006-02-13 03:31:00,79.914,79.915,79.899,79.903,12800000.0
2006-02-13 03:32:00,79.891,79.892,79.884,79.884,8000000.0
2006-02-13 03:33:00,79.889,79.892,79.876,79.876,11200000.0
2006-02-13 03:34:00,79.88,79.881,79.873,79.881,11200000.0
2006-02-13 03:35:00,79.887,79.893,79.882,79.889,17600000.0
2006-02-13 03:37:00,79.885,79.898,79.885,79.89,17600000.0
2006-02-13 03:38:00,79.872,79.896,79.872,79.895,12800000.0
2006-02-13 03:39:00,79.877,79.881,79.817,79.873,14400000.0
2006-02-13 03:40:00,79.853,79.853,79.83,79.835,11600000.0
2006-02-13 03:41:00,79.845,79.846,79.839,79.839,11200000.0
2006-02-13 03:42:00,79.84,79.865,79.84,79.865,12800000.0
2006-02-13 03:43:00,79.861,79.861,79.839,79.857,11200000.0
2006-02-13 03:44:00,79.856,79.868,79.85,79.867,12800000.0
2006-02-13 03:45:00,79.864,79.883,79.864,79.883,11200000.0
2006-02-13 03:46:00,79.879,79.886,79.873,79.873,11200000.0
2006-02-13 03:47:00,79.872,79.873,79.863,79.871,10600000.0
2006-02-13 03:48:00,79.877,79.882,79.876,79.879,11200000.0
2006-02-13 03:49:00,79.877,79.88,79.868,79.868,16000000.0
2006-02-13 03:50:00,79.864,79.874,79.864,79.867,11200000.0
2006-02-13 03:51:00,79.872,79.872,79.862,79.866,8000000.0
2006-02-13 03:52:00,79.867,79.87,79.852,79.86,14400000.0
2006-02-13 03:53:00,79.856,79.856,79.85,79.85,9600000.0
2006-02-13 03:54:00,79.852,79.859,79.848,79.859,14400000.0
2006-02-13 03:55:00,79.851,79.865,79.851,79.865,14400000.0
2006-02-13 03:56:00,79.874,79.894,79.874,79.891,12800000.0
2006-02-13 03:57:00,79.896,79.896,79.88,79.886,12800000.0
2006-02-13 03:58:00,79.886,79.892,79.885,79.889,16000000.0
2006-02-13 03:59:00,79.891,79.891,79.854,79.854,12800000.0
2006-02-13 04:02:00,79.862,79.862,79.859,79.859,8000000.0
2006-02-13 04:03:00,79.863,79.863,79.853,79.856,12800000.0
2006-02-13 04:04:00,79.856,79.862,79.852,79.856,12800000.0
2006-02-13 04:05:00,79.858,79.868,79.858,79.868,11200000.0
2006-02-13 04:06:00,79.876,79.878,79.865,79.865,14400000.0
2006-02-13 04:07:00,79.854,79.861,79.846,79.846,13800000.0
2006-02-13 04:08:00,79.856,79.861,79.855,79.857,11200000.0
2006-02-13 04:09:00,79.85,79.85,79.84,79.848,11200000.0
2006-02-13 04:10:00,79.852,79.866,79.852,79.866,14800000.0
2006-02-13 04:12:00,79.871,79.877,79.871,79.875,8000000.0
2006-02-13 04:13:00,79.88,79.88,79.873,79.876,11200000.0
2006-02-13 04:14:00,79.874,79.884,79.874,79.882,11600000.0
2006-02-13 04:15:00,79.884,79.884,79.869,79.869,12800000.0
2006-02-13 04:17:00,79.855,79.859,79.851,79.853,14400000.0
2006-02-13 04:19:00,79.852,79.86,79.835,79.854,12800000.0
2006-02-13 04:20:00,79.854,79.863,79.768,79.863,11200000.0
2006-02-13 04:22:00,79.859,79.864,79.851,79.857,16000000.0
2006-02-13 04:24:00,79.861,79.868,79.858,79.868,12800000.0
2006-02-13 04:25:00,79.877,79.883,79.876,79.877,14400000.0
2006-02-13 04:27:00,79.879,79.896,79.878,79.896,9600000.0
2006-02-13 04:28:00,79.895,79.895,79.881,79.886,11200000.0
2006-02-13 04:29:00,79.88,79.886,79.879,79.886,12800000.0
2006-02-13 04:30:00,79.889,79.897,79.886,79.886,12800000.0
2006-02-13 04:31:00,79.897,79.898,79.886,79.897,12800000.0
2006-02-13 04:33:00,79.89,79.898,79.888,79.896,16000000.0
2006-02-13 04:34:00,79.88,79.883,79.876,79.876,12800000.0
2006-02-13 04:35:00,79.873,79.873,79.864,79.864,12800000.0
2006-02-13 04:36:00,79.874,79.881,79.874,79.876,6400000.0
2006-02-13 04:37:00,79.881,79.9,79.881,79.894,12800000.0
2006-02-13 04:38:00,79.896,79.899,79.893,79.897,9600000.0
2006-02-13 04:39:00,79.895,79.924,79.895,79.907,12800000.0
2006-02-13 04:40:00,79.911,79.918,79.911,79.915,11200000.0
2006-02-13 04:41:00,79.913,79.914,79.897,79.914,11200000.0
2006-02-13 04:42:00,79.915,79.918,79.899,79.899,12200000.0
2006-02-13 04:43:00,79.901,79.916,79.901,79.914,12800000.0
2006-02-13 04:44:00,79.915,79.915,79.905,79.914,9000000.0
2006-02-13 04:45:00,79.921,79.921,79.903,79.903,12800000.0
2006-02-13 04:46:00,79.896,79.915,79.896,79.915,14400000.0
2006-02-13 04:47:00,79.924,79.924,79.917,79.917,6400000.0
2006-02-13 04:48:00,79.907,79.917,79.907,79.907,12800000.0
2006-02-13 04:49:00,79.918,79.934,79.918,79.93,11200000.0
2006-02-13 04:50:00,79.935,79.965,79.935,79.965,11200000.0
2006-02-13 04:51:00,79.983,79.988,79.893,79.988,14400000.0
2006-02-13 04:52:00,79.988,79.996,79.983,79.994,11200000.0
2006-02-13 04:53:00,79.991,79.992,79.987,79.987,9600000.0
2006-02-13 04:54:00,79.979,79.984,79.976,79.982,12800000.0
2006-02-13 04:55:00,79.983,79.983,79.976,79.982,11200000.0
2006-02-13 04:56:00,79.98,79.98,79.967,79.968,17600000.0
2006-02-13 04:57:00,79.98,80.003,79.98,80.003,11200000.0
2006-02-13 04:58:00,80.003,80.003,79.989,79.989,8000000.0
2006-02-13 04:59:00,79.997,79.997,79.987,79.987,12800000.0
2006-02-13 05:00:00,79.971,79.991,79.971,79.986,11200000.0
2006-02-13 05:03:00,79.986,79.992,79.969,79.987,12800000.0
2006-02-13 05:04:00,80.001,80.01,80.001,80.009,7400000.0
2006-02-13 05:05:00,80.001,80.008,80.001,80.004,11200000.0
2006-02-13 05:07:00,79.981,80.009,79.981,80.009,14400000.0
2006-02-13 05:08:00,80.018,80.023,80.007,80.017,11200000.0
2006-02-13 05:09:00,80.013,80.013,80.0,80.0,17600000.0
2006-02-13 05:10:00,79.992,79.992,79.963,79.992,12800000.0
2006-02-13 05:11:00,79.993,79.993,79.969,79.969,12800000.0
2006-02-13 05:12:00,79.984,80.009,79.984,80.007,12800000.0
2006-02-13 05:13:00,80.018,80.036,80.018,80.036,12800000.0
2006-02-13 05:14:00,80.037,80.037,80.025,80.025,14400000.0
2006-02-13 05:16:00,80.026,80.026,79.959,80.015,16000000.0
2006-02-13 05:17:00,80.01,80.021,80.01,80.021,11200000.0
2006-02-13 05:18:00,80.02,80.026,80.008,80.026,8000000.0
2006-02-13 05:19:00,80.022,80.038,80.02,80.037,16000000.0
2006-02-13 05:20:00,80.051,80.061,80.041,80.041,11200000.0
2006-02-13 05:21:00,80.035,80.035,80.018,80.03,12800000.0
2006-02-13 05:22:00,80.026,80.062,80.026,80.062,11200000.0
2006-02-13 05:23:00,80.041,80.041,80.008,80.012,12800000.0
2006-02-13 05:24:00,80.012,80.026,80.012,80.018,10600000.0
2006-02-13 05:25:00,80.024,80.024,80.015,80.018,12800000.0
2006-02-13 05:26:00,80.013,80.013,80.001,80.004,12800000.0
2006-02-13 05:27:00,80.002,80.006,79.997,80.006,12800000.0
2006-02-13 05:28:00,80.001,80.017,80.001,80.017,11200000.0
2006-02-13 05:29:00,80.021,80.029,80.017,80.017,11200000.0
2006-02-13 05:30:00,80.023,80.023,79.998,80.005,16000000.0
2006-02-13 05:31:00,80.005,80.015,80.002,80.015,17600000.0
2006-02-13 05:32:00,80.001,80.002,79.983,79.988,12800000.0
2006-02-13 05:33:00,79.981,79.985,79.979,79.983,9000000.0
2006-02-13 05:34:00,79.988,79.995,79.988,79.991,16000000.0
2006-02-13 05:35:00,80.005,80.045,80.005,80.045,11200000.0
2006-02-13 05:36:00,80.072,80.083,80.065,80.074,16000000.0
2006-02-13 05:37:00,80.094,80.109,80.094,80.102,10600000.0
2006-02-13 05:38:00,80.1,80.104,80.087,80.098,16000000.0
2006-02-13 05:39:00,80.086,80.089,80.081,80.084,11200000.0
2006-02-13 05:40:00,80.076,80.076,80.061,80.061,9600000.0
2006-02-13 05:41:00,80.047,80.053,80.047,80.049,12800000.0
2006-02-13 05:42:00,80.036,80.047,80.033,80.041,11200000.0
2006-02-13 05:43:00,80.036,80.051,80.036,80.044,11200000.0
2006-02-13 05:44:00,80.029,80.029,80.015,80.015,11200000.0
2006-02-13 05:46:00,80.016,80.016,79.996,80.002,17600000.0
2006-02-13 05:47:00,79.999,80.029,79.999,80.029,13800000.0
2006-02-13 05:48:00,80.035,80.037,80.026,80.036,9600000.0
2006-02-13 05:49:00,80.039,80.069,80.039,80.069,17600000.0
2006-02-13 05:50:00,80.078,80.078,80.059,80.059,11200000.0
2006-02-13 05:51:00,80.099,80.11,80.099,80.107,11200000.0
2006-02-13 05:52:00,80.105,80.105,80.091,80.102,12800000.0
2006-02-13 05:53:00,80.1,80.107,80.098,80.106,17600000.0
2006-02-13 05:54:00,80.102,80.106,80.093,80.095,9600000.0
2006-02-13 05:56:00,80.085,80.101,80.085,80.101,12800000.0
2006-02-13 05:57:00,80.095,80.101,80.09,80.101,12800000.0
2006-02-13 05:58:00,80.102,80.105,80.016,80.097,12800000.0
2006-02-13 05:59:00,80.109,80.109,80.092,80.099,12800000.0
2006-02-13 06:00:00,80.107,80.107,80.09,80.09,8000000.0
2006-02-13 06:02:00,80.099,80.104,80.085,80.085,12800000.0
2006-02-13 06:04:00,80.102,80.106,80.09,80.103,16400000.0
2006-02-13 06:05:00,80.107,80.113,80.1,80.113,14800000.0
2006-02-13 06:06:00,80.111,80.111,80.094,80.094,12800000.0
2006-02-13 06:07:00,80.096,80.102,80.095,80.1,11200000.0
2006-02-13 06:08:00,80.09,80.1,80.089,80.09,11200000.0
2006-02-13 06:09:00,80.079,80.079,80.052,80.052,11200000.0
2006-02-13 06:10:00,80.063,80.067,79.979,80.047,11200000.0
2006-02-13 06:11:00,80.046,80.056,80.044,80.056,17600000.0
2006-02-13 06:12:00,80.058,80.067,80.057,80.057,11200000.0
2006-02-13 06:13:00,80.067,80.067,80.032,80.051,12800000.0
2006-02-13 06:14:00,80.062,80.07,80.054,80.06,12800000.0
2006-02-13 06:15:00,80.055,80.067,80.055,80.067,8000000.0
2006-02-13 06:16:00,80.065,80.065,80.053,80.053,7400000.0
2006-02-13 06:18:00,80.053,80.053,80.04,80.04,12800000.0
2006-02-13 06:19:00,80.041,80.048,80.034,80.045,12800000.0
2006-02-13 06:20:00,80.051,80.073,80.051,80.06,16000000.0
2006-02-13 06:21:00,80.073,80.073,80.051,80.051,12800000.0
2006-02-13 06:22:00,80.048,80.052,80.044,80.046,12800000.0
2006-02-13 06:23:00,80.04,80.045,80.034,80.034,8000000.0
2006-02-13 06:24:00,80.054,80.058,80.052,80.053,8000000.0
2006-02-13 06:25:00,80.047,80.047,80.028,80.043,12800000.0
2006-02-13 06:26:00,80.04,80.04,80.026,80.032,12800000.0
2006-02-13 06:27:00,80.043,80.043,80.027,80.041,14400000.0
2006-02-13 06:29:00,80.044,80.045,80.037,80.045,11200000.0
2006-02-13 06:30:00,80.036,80.039,80.032,80.039,14400000.0
2006-02-13 06:31:00,80.034,80.044,80.034,80.04,14400000.0
2006-02-13 06:32:00,80.041,80.058,80.038,80.052,12800000.0
2006-02-13 06:33:00,80.049,80.049,80.033,80.04,17600000.0
2006-02-13 06:34:00,80.018,80.045,80.018,80.045,12800000.0
2006-02-13 06:35:00,80.049,80.06,80.049,80.06,12800000.0
2006-02-13 06:36:00,80.054,80.054,80.037,80.037,14400000.0
2006-02-13 06:39:00,80.048,80.052,80.037,80.051,11200000.0
2006-02-13 06:41:00,80.047,80.054,80.043,80.054,12800000.0
2006-02-13 06:42:00,80.058,80.071,80.057,80.071,9600000.0
2006-02-13 06:43:00,80.008,80.095,80.008,80.069,16000000.0
2006-02-13 06:44:00,80.053,80.06,80.045,80.06,17600000.0
2006-02-13 06:47:00,80.052,80.063,80.049,80.063,12200000.0
2006-02-13 06:50:00,80.047,80.051,80.04,80.046,14400000.0
2006-02-13 06:51:00,80.049,80.059,80.049,80.058,12800000.0
2006-02-13 06:52:00,80.058,80.058,80.04,80.04,12800000.0
2006-02-13 06:53:00,80.031,80.036,80.028,80.034,17600000.0
2006-02-13 06:54:00,80.037,80.037,80.027,80.03,14400000.0
2006-02-13 06:55:00,80.021,80.035,80.021,80.035,9600000.0
2006-02-13 06:56:00,80.041,80.042,80.036,80.037,11200000.0
2006-02-13 06:57:00,80.027,80.027,80.009,80.024,13800000.0
2006-02-13 06:58:00,80.029,80.036,80.029,80.036,12800000.0
2006-02-13 06:59:00,80.041,80.053,80.033,80.046,12800000.0
2006-02-13 07:00:00,80.04,80.045,80.036,80.045,16000000.0
2006-02-13 07:01:00,80.042,80.049,80.037,80.049,17600000.0
2006-02-13 07:02:00,80.051,80.053,80.045,80.046,12800000.0
2006-02-13 07:04:00,80.035,80.04,80.031,80.031,12800000.0
2006-02-13 07:05:00,80.029,80.033,80.02,80.031,11200000.0
2006-02-13 07:06:00,80.038,80.038,80.028,80.035,12800000.0
2006-02-13 07:07:00,80.037,80.04,80.034,80.04,11200000.0
2006-02-13 07:10:00,80.036,80.05,80.036,80.05,4200000.0
2006-02-13 07:11:00,80.055,80.057,80.049,80.057,12800000.0
2006-02-13 07:13:00,80.059,80.059,80.053,80.053,12800000.0
2006-02-13 07:14:00,80.044,80.069,80.044,80.069,11200000.0
2006-02-13 07:15:00,80.08,80.08,80.072,80.072,11200000.0
2006-02-13 07:18:00,80.067,80.067,80.059,80.065,17600000.0
2006-02-13 07:19:00,80.069,80.084,80.069,80.084,12800000.0
2006-02-13 07:20:00,80.087,80.093,80.086,80.086,12800000.0
2006-02-13 07:21:00,80.081,80.081,80.07,80.07,12800000.0
2006-02-13 07:22:00,80.071,80.075,80.066,80.071,17600000.0
2006-02-13 07:26:00,80.071,80.079,80.071,80.079,3200000.0
2006-02-13 07:30:00,80.084,80.096,80.08,80.096,11200000.0
2006-02-13 07:31:00,80.098,80.106,80.098,80.103,17600000.0
2006-02-13 07:32:00,80.105,80.105,80.092,80.095,17000000.0
2006-02-13 07:33:00,80.092,80.094,80.086,80.094,8000000.0
2006-02-13 07:36:00,80.064,80.097,80.064,80.097,11200000.0
2006-02-13 07:38:00,80.117,80.122,80.116,80.122,12200000.0
2006-02-13 07:39:00,80.119,80.121,80.115,80.117,11200000.0
2006-02-13 07:41:00,80.109,80.119,80.106,80.119,12800000.0
2006-02-13 07:42:00,80.124,80.126,80.122,80.124,12800000.0
2006-02-13 07:43:00,80.112,80.112,80.104,80.104,12800000.0
2006-02-13 07:45:00,80.106,80.106,80.099,80.101,11200000.0
2006-02-13 07:47:00,80.105,80.114,80.103,80.105,14400000.0
2006-02-13 07:48:00,80.11,80.121,80.11,80.115,14400000.0
2006-02-13 07:49:00,80.115,80.115,80.104,80.107,17000000.0
2006-02-13 07:50:00,80.098,80.102,80.098,80.102,8000000.0
2006-02-13 07:51:00,80.1,80.107,80.094,80.107,12800000.0
2006-02-13 07:52:00,80.107,80.116,80.106,80.111,17600000.0
2006-02-13 07:53:00,80.113,80.113,80.107,80.112,12800000.0
2006-02-13 07:54:00,80.105,80.106,80.094,80.106,11200000.0
2006-02-13 07:55:00,80.114,80.12,80.101,80.115,12800000.0
2006-02-13 07:56:00,80.113,80.115,80.102,80.113,16000000.0
2006-02-13 07:57:00,80.111,80.122,80.111,80.118,11200000.0
2006-02-13 07:58:00,80.125,80.127,80.118,80.127,11200000.0
2006-02-13 07:59:00,80.124,80.13,80.122,80.13,12800000.0
2006-02-13 08:00:00,80.132,80.144,80.125,80.144,8000000.0
2006-02-13 08:01:00,80.138,80.138,80.118,80.118,7400000.0
2006-02-13 08:02:00,80.124,80.125,80.115,80.116,12800000.0
2006-02-13 08:03:00,80.112,80.112,80.097,80.097,11200000.0
2006-02-13 08:04:00,80.106,80.11,80.101,80.106,17600000.0
2006-02-13 08:05:00,80.1,80.1,80.088,80.089,14400000.0
2006-02-13 08:06:00,80.085,80.085,80.085,80.085,3200000.0
2006-02-13 08:07:00,80.096,80.1,80.091,80.098,11200000.0
2006-02-13 08:10:00,80.07,80.089,80.07,80.076,12800000.0
2006-02-13 08:11:00,80.072,80.077,80.065,80.073,11200000.0
2006-02-13 08:12:00,80.063,80.08,80.063,80.079,16000000.0
2006-02-13 08:13:00,80.092,80.094,80.084,80.09,10600000.0
2006-02-13 08:14:00,80.094,80.094,80.067,80.067,12800000.0
2006-02-13 08:15:00,80.068,80.068,80.042,80.046,16000000.0
2006-02-13 08:16:00,80.05,80.054,80.036,80.051,11200000.0
2006-02-13 08:17:00,80.044,80.044,80.034,80.039,12800000.0
2006-02-13 08:18:00,80.033,80.042,80.033,80.035,12800000.0
2006-02-13 08:19:00,80.028,80.03,80.012,80.017,14400000.0
2006-02-13 08:20:00,80.019,80.026,80.009,80.025,16000000.0
2006-02-13 08:21:00,80.04,80.041,80.019,80.019,17600000.0
2006-02-13 08:23:00,80.029,80.036,80.028,80.032,11200000.0
2006-02-13 08:24:00,80.029,80.029,80.021,80.023,9600000.0
2006-02-13 08:25:00,80.017,80.027,80.017,80.027,12800000.0
2006-02-13 08:26:00,80.037,80.041,79.945,80.035,8000000.0
2006-02-13 08:28:00,80.041,80.044,80.023,80.044,11200000.0
2006-02-13 08:30:00,80.045,80.054,80.045,80.05,11200000.0
2006-02-13 08:32:00,80.057,80.064,80.057,80.061,11200000.0
2006-02-13 08:34:00,80.06,80.065,80.056,80.063,9600000.0
2006-02-13 08:35:00,80.069,80.073,80.061,80.066,17600000.0
2006-02-13 08:36:00,80.061,80.072,80.061,80.061,17600000.0
2006-02-13 08:37:00,80.056,80.056,80.043,80.053,11200000.0
2006-02-13 08:38:00,80.054,80.062,80.054,80.062,11200000.0
2006-02-13 08:39:00,80.037,80.061,80.037,80.061,16000000.0
2006-02-13 08:40:00,80.07,80.077,80.069,80.071,16000000.0
2006-02-13 08:44:00,80.08,80.08,80.057,80.057,12800000.0
2006-02-13 08:45:00,80.048,80.059,80.048,80.051,16000000.0
2006-02-13 08:46:00,80.046,80.053,80.046,80.046,11200000.0
2006-02-13 08:47:00,80.044,80.044,80.027,80.04,11200000.0
2006-02-13 08:48:00,80.046,80.046,80.033,80.033,12800000.0
2006-02-13 08:49:00,80.037,80.04,80.025,80.039,17600000.0
2006-02-13 08:50:00,80.025,80.027,80.01,80.011,12800000.0
2006-02-13 08:51:00,80.013,80.047,80.013,80.047,17000000.0
2006-02-13 08:52:00,80.054,80.055,80.046,80.054,11200000.0
2006-02-13 08:53:00,80.057,80.057,80.045,80.046,16000000.0
2006-02-13 08:54:00,80.056,80.056,80.052,80.052,3200000.0
2006-02-13 08:55:00,80.082,80.092,80.081,80.081,16000000.0
2006-02-13 08:56:00,80.085,80.085,80.07,80.08,11200000.0
2006-02-13 08:57:00,80.077,80.085,80.077,80.081,11200000.0
2006-02-13 08:58:00,80.078,80.081,80.074,80.075,9600000.0
2006-02-13 08:59:00,80.069,80.069,80.05,80.054,12800000.0
2006-02-13 09:00:00,80.049,80.049,80.035,80.036,17600000.0
2006-02-13 09:01:00,80.03,80.03,80.019,80.028,11200000.0
2006-02-13 09:02:00,80.033,80.039,80.023,80.031,11200000.0
2006-02-13 09:03:00,80.02,80.026,80.005,80.025,16000000.0
2006-02-13 09:04:00,80.029,80.044,80.029,80.044,11200000.0
2006-02-13 09:05:00,80.037,80.044,80.036,80.042,11200000.0
2006-02-13 09:06:00,80.04,80.042,80.028,80.042,12800000.0
2006-02-13 09:07:00,80.046,80.046,80.035,80.039,12800000.0
2006-02-13 09:08:00,80.036,80.036,80.018,80.018,12800000.0
2006-02-13 09:09:00,80.014,80.02,80.005,80.012,17600000.0
2006-02-13 09:10:00,80.015,80.022,80.015,80.02,12800000.0
2006-02-13 09:11:00,80.033,80.042,80.031,80.032,12800000.0
2006-02-13 09:12:00,80.035,80.067,80.035,80.067,12800000.0
2006-02-13 09:13:00,80.072,80.072,80.062,80.062,11200000.0
2006-02-13 09:14:00,80.08,80.095,80.069,80.094,11200000.0
2006-02-13 09:15:00,80.101,80.104,80.087,80.089,11200000.0
2006-02-13 09:16:00,80.09,80.098,80.088,80.088,12800000.0
2006-02-13 09:17:00,80.088,80.088,80.078,80.083,11200000.0
2006-02-13 09:18:00,80.079,80.089,80.078,80.089,14400000.0
2006-02-13 09:19:00,80.073,80.081,80.069,80.08,12800000.0
2006-02-13 09:20:00,80.082,80.088,80.078,80.088,16000000.0
2006-02-13 09:21:00,80.088,80.093,80.08,80.091,11200000.0
2006-02-13 09:22:00,80.093,80.104,80.091,80.104,17000000.0
2006-02-13 09:23:00,80.101,80.104,80.095,80.095,12800000.0
2006-02-13 09:25:00,80.086,80.088,80.067,80.067,12800000.0
2006-02-13 09:26:00,80.058,80.068,80.051,80.068,11200000.0
2006-02-13 09:27:00,80.063,80.069,80.063,80.066,11200000.0
2006-02-13 09:28:00,80.063,80.077,80.063,80.075,12800000.0
2006-02-13 09:29:00,80.08,80.08,80.05,80.05,11200000.0
2006-02-13 09:30:00,80.059,80.059,80.052,80.052,12800000.0
2006-02-13 09:31:00,80.062,80.066,80.062,80.066,12800000.0
2006-02-13 09:32:00,80.066,80.086,80.056,80.078,14400000.0
2006-02-13 09:33:00,80.102,80.102,80.087,80.087,12800000.0
2006-02-13 09:34:00,80.081,80.081,80.076,80.081,10600000.0
2006-02-13 09:35:00,80.085,80.086,80.079,80.082,12800000.0
2006-02-13 09:36:00,80.072,80.072,80.067,80.072,9600000.0
2006-02-13 09:37:00,80.071,80.071,79.997,80.061,16000000.0
2006-02-13 09:38:00,80.078,80.08,80.068,80.073,11200000.0
2006-02-13 09:39:00,80.078,80.088,80.078,80.088,12800000.0
2006-02-13 09:40:00,80.093,80.093,80.061,80.074,14400000.0
2006-02-13 09:42:00,80.059,80.071,80.057,80.071,16400000.0
2006-02-13 09:43:00,80.076,80.101,80.076,80.101,12800000.0
2006-02-13 09:44:00,80.126,80.13,80.118,80.118,12800000.0
2006-02-13 09:45:00,80.128,80.128,80.111,80.117,12800000.0
2006-02-13 09:46:00,80.122,80.124,80.114,80.115,11200000.0
2006-02-13 09:47:00,80.11,80.115,80.108,80.113,12800000.0
2006-02-13 09:48:00,80.118,80.118,80.099,80.107,11200000.0
2006-02-13 09:49:00,80.109,80.112,80.103,80.106,12800000.0
2006-02-13 09:50:00,80.099,80.099,80.065,80.065,16000000.0
2006-02-13 09:51:00,80.048,80.065,80.042,80.065,16000000.0
2006-02-13 09:52:00,80.065,80.072,80.061,80.067,14400000.0
2006-02-13 09:53:00,80.057,80.07,80.053,80.053,12800000.0
2006-02-13 09:54:00,80.053,80.055,80.047,80.048,17600000.0
2006-02-13 09:55:00,80.034,80.043,80.034,80.038,11200000.0
2006-02-13 09:56:00,80.042,80.042,80.024,80.024,14400000.0
2006-02-13 09:57:00,80.026,80.03,80.018,80.021,17600000.0
2006-02-13 09:58:00,80.022,80.023,79.916,80.014,18000000.0
2006-02-13 09:59:00,80.008,80.008,79.983,79.987,17600000.0
2006-02-13 10:00:00,80.014,80.018,80.007,80.011,10600000.0
2006-02-13 10:01:00,79.995,80.0,79.981,79.981,12800000.0
2006-02-13 10:02:00,80.0,80.0,79.969,79.969,16000000.0
2006-02-13 10:03:00,79.972,79.987,79.972,79.987,11200000.0
2006-02-13 10:04:00,79.995,80.01,79.995,80.006,8000000.0
2006-02-13 10:05:00,80.013,80.018,79.995,79.995,14400000.0
2006-02-13 10:06:00,80.014,80.047,80.014,80.047,16000000.0
2006-02-13 10:07:00,80.054,80.06,80.048,80.059,12800000.0
2006-02-13 10:08:00,80.063,80.066,80.056,80.063,11200000.0
2006-02-13 10:09:00,80.057,80.059,80.045,80.054,12800000.0
2006-02-13 10:11:00,80.051,80.058,80.05,80.058,11200000.0
2006-02-13 10:12:00,80.063,80.067,80.052,80.067,12800000.0
2006-02-13 10:13:00,80.069,80.076,80.066,80.076,12800000.0
2006-02-13 10:14:00,80.081,80.092,80.081,80.085,11200000.0
2006-02-13 10:15:00,80.082,80.09,80.082,80.087,12800000.0
2006-02-13 10:16:00,80.079,80.079,80.071,80.071,12800000.0
2006-02-13 10:17:00,80.069,80.076,80.067,80.073,11200000.0
2006-02-13 10:19:00,80.076,80.089,80.069,80.089,11200000.0
2006-02-13 10:20:00,80.102,80.118,80.1,80.1,17600000.0
2006-02-13 10:21:00,80.1,80.123,80.1,80.123,16000000.0
2006-02-13 10:23:00,80.111,80.111,80.087,80.094,11200000.0
2006-02-13 10:24:00,80.085,80.086,80.061,80.061,12800000.0
2006-02-13 10:25:00,80.059,80.064,80.049,80.064,11200000.0
2006-02-13 10:26:00,80.07,80.08,80.07,80.08,4800000.0
2006-02-13 10:27:00,80.083,80.101,80.083,80.101,11200000.0
2006-02-13 10:28:00,80.104,80.125,80.102,80.125,12800000.0
2006-02-13 10:29:00,80.127,80.13,80.097,80.097,11200000.0
2006-02-13 10:31:00,80.108,80.122,80.101,80.122,12800000.0
2006-02-13 10:32:00,80.12,80.124,80.114,80.117,17600000.0
2006-02-13 10:33:00,80.1,80.107,80.095,80.106,11200000.0
2006-02-13 10:34:00,80.094,80.094,80.063,80.063,11200000.0
2006-02-13 10:35:00,80.082,80.082,80.066,80.08,11200000.0
2006-02-13 10:36:00,80.083,80.083,80.073,80.077,11200000.0
2006-02-13 10:37:00,80.071,80.071,79.981,80.053,11200000.0
2006-02-13 10:38:00,80.057,80.059,80.042,80.059,12800000.0
2006-02-13 10:39:00,80.052,80.052,80.033,80.033,11200000.0
2006-02-13 10:40:00,80.028,80.036,80.027,80.027,16000000.0
2006-02-13 10:42:00,80.036,80.036,80.021,80.032,11200000.0
2006-02-13 10:43:00,80.031,80.031,80.022,80.024,11200000.0
2006-02-13 10:44:00,80.032,80.04,80.032,80.04,12800000.0
2006-02-13 10:46:00,80.037,80.044,80.032,80.044,12800000.0
2006-02-13 10:47:00,80.046,80.046,80.018,80.045,12800000.0
2006-02-13 10:48:00,80.059,80.076,80.059,80.076,12800000.0
2006-02-13 10:49:00,80.077,80.087,80.077,80.082,11200000.0
2006-02-13 10:50:00,80.076,80.076,80.052,80.052,16000000.0
2006-02-13 10:51:00,80.054,80.066,80.054,80.066,17600000.0
2006-02-13 10:54:00,80.063,80.068,80.054,80.068,17600000.0
2006-02-13 10:55:00,80.07,80.07,80.055,80.055,11200000.0
2006-02-13 10:56:00,80.076,80.086,80.075,80.075,17600000.0
2006-02-13 10:57:00,80.057,80.062,80.053,80.053,16000000.0
2006-02-13 10:58:00,80.049,80.064,79.969,80.06,13200000.0
2006-02-13 10:59:00,80.068,80.085,80.068,80.078,11200000.0
2006-02-13 11:00:00,80.079,80.079,80.069,80.071,12800000.0
2006-02-13 11:01:00,80.076,80.078,80.059,80.059,12800000.0
2006-02-13 11:02:00,80.049,80.057,80.047,80.051,16000000.0
2006-02-13 11:03:00,80.07,80.08,80.066,80.071,12800000.0
2006-02-13 11:04:00,80.065,80.076,80.061,80.061,13800000.0
2006-02-13 11:05:00,80.064,80.068,80.052,80.068,17400000.0
2006-02-13 11:06:00,80.065,80.065,80.052,80.064,17600000.0
2006-02-13 11:07:00,80.07,80.073,80.057,80.067,17600000.0
2006-02-13 11:08:00,80.017,80.093,80.017,80.059,11200000.0
2006-02-13 11:09:00,80.052,80.062,80.047,80.058,17600000.0
2006-02-13 11:10:00,80.056,80.063,80.056,80.06,12800000.0
2006-02-13 11:11:00,80.067,80.095,80.066,80.095,11200000.0
2006-02-13 11:12:00,80.1,80.112,80.097,80.097,17600000.0
2006-02-13 11:14:00,80.1,80.103,80.094,80.101,11200000.0
2006-02-13 11:15:00,80.106,80.163,80.106,80.163,11600000.0
2006-02-13 11:16:00,80.168,80.173,80.168,80.168,12800000.0
2006-02-13 11:17:00,80.158,80.184,80.158,80.184,11200000.0
2006-02-13 11:18:00,80.189,80.204,80.189,80.204,12800000.0
2006-02-13 11:19:00,80.201,80.202,80.193,80.195,17600000.0
2006-02-13 11:20:00,80.198,80.205,80.192,80.198,12800000.0
2006-02-13 11:21:00,80.21,80.214,80.205,80.209,13800000.0
2006-02-13 11:22:00,80.205,80.205,80.192,80.196,12800000.0
2006-02-13 11:23:00,80.213,80.233,80.213,80.23,11200000.0
2006-02-13 11:24:00,80.227,80.232,80.218,80.231,12800000.0
2006-02-13 11:25:00,80.252,80.259,80.243,80.252,17600000.0
2006-02-13 11:26:00,80.262,80.266,80.246,80.246,14400000.0
2006-02-13 11:27:00,80.236,80.238,80.222,80.236,11200000.0
2006-02-13 11:28:00,80.233,80.233,80.229,80.229,14400000.0
2006-02-13 11:29:00,80.221,80.222,80.21,80.21,14400000.0
2006-02-13 11:30:00,80.201,80.211,80.2,80.209,14400000.0
2006-02-13 11:31:00,80.223,80.223,80.21,80.213,10600000.0
2006-02-13 11:32:00,80.208,80.211,80.201,80.204,17600000.0
2006-02-13 11:34:00,80.209,80.209,80.2,80.2,12800000.0
2006-02-13 11:35:00,80.207,80.207,80.188,80.188,11200000.0
2006-02-13 11:36:00,80.2,80.209,80.2,80.208,12800000.0
2006-02-13 11:38:00,80.2,80.209,80.199,80.199,11200000.0
2006-02-13 11:39:00,80.204,80.22,80.2,80.215,11200000.0
2006-02-13 11:40:00,80.213,80.237,80.213,80.236,11200000.0
2006-02-13 11:41:00,80.244,80.247,80.236,80.236,16000000.0
2006-02-13 11:42:00,80.232,80.241,80.223,80.24,17600000.0
2006-02-13 11:43:00,80.228,80.228,80.2,80.217,11200000.0
2006-02-13 11:44:00,80.217,80.217,80.207,80.212,11200000.0
2006-02-13 11:45:00,80.213,80.218,80.212,80.217,14400000.0
2006-02-13 11:46:00,80.201,80.203,80.191,80.203,11200000.0
2006-02-13 11:47:00,80.21,80.211,80.19,80.211,17600000.0
2006-02-13 11:48:00,80.216,80.216,80.198,80.213,11200000.0
2006-02-13 11:50:00,80.215,80.215,80.2,80.207,12800000.0
2006-02-13 11:51:00,80.216,80.223,80.215,80.218,11200000.0
2006-02-13 11:52:00,80.209,80.209,80.194,80.199,11200000.0
2006-02-13 11:53:00,80.201,80.214,80.193,80.214,16000000.0
2006-02-13 11:54:00,80.221,80.228,80.215,80.228,14400000.0
2006-02-13 11:56:00,80.222,80.228,80.217,80.219,12800000.0
2006-02-13 11:57:00,80.204,80.204,80.192,80.192,12800000.0
2006-02-13 11:58:00,80.189,80.193,80.183,80.183,11200000.0
2006-02-13 11:59:00,80.188,80.193,80.18,80.18,11200000.0
2006-02-13 12:00:00,80.19,80.19,80.185,80.185,11200000.0
2006-02-13 12:01:00,80.175,80.183,80.174,80.177,11200000.0
2006-02-13 12:02:00,80.18,80.193,80.18,80.19,14400000.0
2006-02-13 12:03:00,80.196,80.211,80.194,80.211,11200000.0
2006-02-13 12:04:00,80.215,80.215,80.199,80.215,17600000.0
2006-02-13 12:05:00,80.219,80.224,80.217,80.222,17600000.0
2006-02-13 12:06:00,80.229,80.238,80.229,80.233,12800000.0
2006-02-13 12:07:00,80.243,80.252,80.243,80.247,11200000.0
2006-02-13 12:08:00,80.243,80.254,80.237,80.254,11200000.0
2006-02-13 12:09:00,80.255,80.255,80.246,80.248,14400000.0
2006-02-13 12:10:00,80.249,80.256,80.242,80.244,11200000.0
2006-02-13 12:11:00,80.256,80.256,80.248,80.252,12800000.0
2006-02-13 12:12:00,80.262,80.273,80.262,80.273,11200000.0
2006-02-13 12:13:00,80.274,80.278,80.27,80.276,11200000.0
2006-02-13 12:14:00,80.28,80.28,80.264,80.27,12800000.0
2006-02-13 12:15:00,80.261,80.261,80.253,80.256,12800000.0
2006-02-13 12:16:00,80.244,80.255,80.244,80.255,12800000.0
2006-02-13 12:17:00,80.247,80.248,80.177,80.238,17600000.0
2006-02-13 12:18:00,80.235,80.257,80.235,80.254,16000000.0
2006-02-13 12:19:00,80.249,80.249,80.231,80.249,12800000.0
2006-02-13 12:20:00,80.25,80.25,80.231,80.233,14400000.0
2006-02-13 12:21:00,80.223,80.234,80.212,80.234,11200000.0
2006-02-13 12:22:00,80.231,80.234,80.224,80.227,16000000.0
2006-02-13 12:23:00,80.222,80.225,80.213,80.216,14400000.0
2006-02-13 12:24:00,80.214,80.23,80.211,80.223,12800000.0
2006-02-13 12:25:00,80.232,80.236,80.232,80.236,11200000.0
2006-02-13 12:26:00,80.234,80.247,80.234,80.246,11200000.0
2006-02-13 12:27:00,80.246,80.247,80.241,80.247,11200000.0
2006-02-13 12:28:00,80.245,80.253,80.239,80.249,12800000.0
2006-02-13 12:29:00,80.243,80.243,80.231,80.236,17600000.0
2006-02-13 12:30:00,80.226,80.231,80.223,80.228,17600000.0
2006-02-13 12:31:00,80.225,80.232,80.214,80.223,12800000.0
2006-02-13 12:34:00,80.226,80.229,80.219,80.22,12800000.0
2006-02-13 12:35:00,80.217,80.223,80.217,80.222,11200000.0
2006-02-13 12:36:00,80.217,80.222,80.214,80.217,11200000.0
2006-02-13 12:37:00,80.211,80.219,80.205,80.213,11200000.0
2006-02-13 12:38:00,80.223,80.223,80.129,80.215,17600000.0
2006-02-13 12:40:00,80.221,80.232,80.209,80.224,16000000.0
2006-02-13 12:41:00,80.225,80.232,80.225,80.228,12800000.0
2006-02-13 12:42:00,80.243,80.246,80.23,80.236,14400000.0
2006-02-13 12:43:00,80.238,80.238,80.226,80.233,12800000.0
2006-02-13 12:44:00,80.226,80.241,80.223,80.233,17600000.0
2006-02-13 12:45:00,80.246,80.262,80.242,80.262,16000000.0
2006-02-13 12:46:00,80.27,80.27,80.257,80.264,12800000.0
2006-02-13 12:47:00,80.259,80.259,80.236,80.25,12800000.0
2006-02-13 12:48:00,80.25,80.264,80.246,80.264,12800000.0
2006-02-13 12:49:00,80.266,80.289,80.263,80.268,16000000.0
2006-02-13 12:50:00,80.268,80.268,80.256,80.261,14400000.0
2006-02-13 12:51:00,80.272,80.278,80.265,80.271,11200000.0
2006-02-13 12:52:00,80.272,80.272,80.257,80.271,11200000.0
2006-02-13 12:54:00,80.276,80.277,80.269,80.272,12800000.0
2006-02-13 12:55:00,80.281,80.289,80.281,80.286,16000000.0
2006-02-13 12:56:00,80.297,80.306,80.297,80.305,11200000.0
2006-02-13 12:57:00,80.3,80.307,80.298,80.298,11200000.0
2006-02-13 12:58:00,80.291,80.3,80.287,80.287,17000000.0
2006-02-13 12:59:00,80.268,80.273,80.262,80.262,16000000.0
2006-02-13 13:00:00,80.257,80.28,80.256,80.28,12800000.0
2006-02-13 13:01:00,80.286,80.292,80.282,80.292,14400000.0
2006-02-13 13:02:00,80.311,80.311,80.301,80.301,12800000.0
2006-02-13 13:03:00,80.299,80.299,80.28,80.294,16000000.0
2006-02-13 13:04:00,80.298,80.307,80.297,80.297,11200000.0
2006-02-13 13:05:00,80.295,80.304,80.293,80.301,12800000.0
2006-02-13 13:06:00,80.308,80.308,80.293,80.302,9600000.0
2006-02-13 13:07:00,80.317,80.319,80.31,80.31,14400000.0
2006-02-13 13:08:00,80.315,80.316,80.31,80.311,17600000.0
2006-02-13 13:10:00,80.319,80.34,80.315,80.335,16000000.0
2006-02-13 13:11:00,80.311,80.316,80.287,80.287,11200000.0
2006-02-13 13:12:00,80.282,80.297,80.282,80.291,12800000.0
2006-02-13 13:13:00,80.306,80.306,80.296,80.297,17600000.0
2006-02-13 13:14:00,80.301,80.305,80.286,80.286,12800000.0
2006-02-13 13:15:00,80.299,80.299,80.287,80.294,12800000.0
2006-02-13 13:16:00,80.277,80.292,80.276,80.292,17600000.0
2006-02-13 13:17:00,80.286,80.294,80.286,80.291,12800000.0
2006-02-13 13:18:00,80.281,80.293,80.281,80.293,11200000.0
2006-02-13 13:19:00,80.296,80.317,80.296,80.308,16000000.0
2006-02-13 13:20:00,80.315,80.315,80.304,80.307,9600000.0
2006-02-13 13:21:00,80.312,80.318,80.307,80.309,11200000.0
2006-02-13 13:22:00,80.296,80.303,80.292,80.292,14400000.0
2006-02-13 13:23:00,80.28,80.29,80.28,80.281,12800000.0
2006-02-13 13:24:00,80.283,80.283,80.211,80.258,8000000.0
2006-02-13 13:26:00,80.256,80.256,80.245,80.253,17600000.0
2006-02-13 13:27:00,80.243,80.243,80.233,80.235,12800000.0
2006-02-13 13:28:00,80.24,80.246,80.149,80.246,16000000.0
2006-02-13 13:29:00,80.243,80.251,80.243,80.248,11200000.0
2006-02-13 13:30:00,80.261,80.271,80.261,80.266,12800000.0
2006-02-13 13:31:00,80.272,80.285,80.272,80.285,11200000.0
2006-02-13 13:32:00,80.28,80.282,80.268,80.282,11200000.0
2006-02-13 13:33:00,80.282,80.289,80.282,80.282,19200000.0
2006-02-13 13:34:00,80.273,80.273,80.265,80.267,14400000.0
2006-02-13 13:37:00,80.272,80.272,80.25,80.25,14400000.0
2006-02-13 13:38:00,80.249,80.262,80.247,80.253,33600000.0
2006-02-13 13:39:00,80.257,80.265,80.255,80.265,14400000.0
2006-02-13 13:43:00,80.264,80.264,80.254,80.261,27200000.0
2006-02-13 13:44:00,80.261,80.267,80.255,80.26,33600000.0
2006-02-13 13:47:00,80.255,80.256,80.246,80.246,12800000.0
2006-02-13 13:48:00,80.234,80.244,80.234,80.237,12800000.0
2006-02-13 13:50:00,80.222,80.222,80.201,80.201,11200000.0
2006-02-13 13:51:00,80.223,80.231,80.223,80.231,24000000.0
2006-02-13 13:52:00,80.23,80.231,80.22,80.22,12800000.0
2006-02-13 13:53:00,80.226,80.249,80.226,80.235,17600000.0
2006-02-13 13:54:00,80.248,80.258,80.238,80.24,25600000.0
2006-02-13 13:55:00,80.238,80.254,80.238,80.254,14800000.0
2006-02-13 13:56:00,80.254,80.256,80.243,80.243,14400000.0
2006-02-13 13:57:00,80.247,80.247,80.231,80.232,28800000.0
2006-02-13 13:58:00,80.225,80.225,80.208,80.208,14400000.0
2006-02-13 13:59:00,80.197,80.203,80.192,80.196,32000000.0
2006-02-13 14:01:00,80.194,80.197,80.186,80.193,32000000.0
2006-02-13 14:02:00,80.203,80.215,80.196,80.215,14400000.0
2006-02-13 14:03:00,80.222,80.226,80.222,80.224,14400000.0
2006-02-13 14:04:00,80.22,80.229,80.22,80.227,11200000.0
2006-02-13 14:05:00,80.222,80.228,80.222,80.228,24000000.0
2006-02-13 14:06:00,80.23,80.237,80.228,80.236,36800000.0
2006-02-13 14:07:00,80.232,80.239,80.229,80.234,40000000.0
2006-02-13 14:08:00,80.226,80.229,80.21,80.21,16000000.0
2006-02-13 14:09:00,80.187,80.206,80.186,80.206,33600000.0
2006-02-13 14:10:00,80.205,80.211,80.203,80.205,33000000.0
2006-02-13 14:11:00,80.204,80.206,80.19,80.193,14400000.0
2006-02-13 14:12:00,80.173,80.173,80.141,80.147,27200000.0
2006-02-13 14:13:00,80.148,80.151,80.143,80.145,14400000.0
2006-02-13 14:14:00,80.143,80.149,80.143,80.147,12800000.0
2006-02-13 14:15:00,80.144,80.149,80.119,80.119,28800000.0
2006-02-13 14:17:00,80.117,80.131,80.117,80.13,12800000.0
2006-02-13 14:18:00,80.15,80.155,80.149,80.149,16000000.0
2006-02-13 14:19:00,80.155,80.156,80.15,80.151,12800000.0
2006-02-13 14:20:00,80.153,80.16,80.151,80.16,25600000.0
2006-02-13 14:21:00,80.167,80.167,80.16,80.162,28800000.0
2006-02-13 14:22:00,80.155,80.164,80.152,80.159,11200000.0
2006-02-13 14:23:00,80.16,80.175,80.16,80.168,47400000.0
2006-02-13 14:24:00,80.168,80.168,80.156,80.159,12800000.0
2006-02-13 14:26:00,80.16,80.173,80.157,80.168,12800000.0
2006-02-13 14:27:00,80.156,80.156,80.143,80.152,17600000.0
2006-02-13 14:28:00,80.15,80.15,80.133,80.133,11200000.0
2006-02-13 14:29:00,80.135,80.141,80.132,80.139,36800000.0
2006-02-13 14:30:00,80.128,80.138,80.128,80.131,22400000.0
2006-02-13 14:31:00,80.131,80.146,80.131,80.138,20800000.0
2006-02-13 14:32:00,80.137,80.137,80.128,80.135,8000000.0
2006-02-13 14:33:00,80.117,80.124,80.117,80.117,24000000.0
2006-02-13 14:34:00,80.121,80.121,80.111,80.116,12800000.0
2006-02-13 14:35:00,80.113,80.118,80.112,80.116,14400000.0
2006-02-13 14:36:00,80.108,80.108,80.098,80.098,11200000.0
2006-02-13 14:37:00,80.102,80.107,80.092,80.092,10600000.0
2006-02-13 14:38:00,80.088,80.094,80.088,80.094,56000000.0
2006-02-13 14:39:00,80.094,80.096,80.082,80.089,12800000.0
2006-02-13 14:40:00,80.083,80.093,80.073,80.084,14400000.0
2006-02-13 14:41:00,80.082,80.082,80.064,80.064,56000000.0
2006-02-13 14:42:00,80.068,80.068,80.04,80.04,12800000.0
2006-02-13 14:43:00,80.026,80.026,80.016,80.022,25600000.0
2006-02-13 14:44:00,80.028,80.028,80.021,80.028,12800000.0
2006-02-13 14:45:00,80.036,80.053,80.036,80.053,11200000.0
2006-02-13 14:46:00,80.045,80.048,80.045,80.046,11200000.0
2006-02-13 14:47:00,80.045,80.046,80.03,80.03,16000000.0
2006-02-13 14:48:00,80.022,80.043,80.022,80.036,19200000.0
2006-02-13 14:49:00,80.04,80.04,80.023,80.024,32000000.0
2006-02-13 14:50:00,80.014,80.021,80.014,80.02,28800000.0
2006-02-13 14:51:00,80.02,80.02,80.01,80.015,32000000.0
2006-02-13 14:52:00,80.014,80.02,80.014,80.02,12800000.0
2006-02-13 14:53:00,80.027,80.037,80.027,80.037,17600000.0
2006-02-13 14:54:00,80.035,80.035,80.022,80.022,12800000.0
2006-02-13 14:55:00,80.012,80.012,79.996,79.996,16000000.0
2006-02-13 14:56:00,79.985,79.997,79.985,79.985,12800000.0
2006-02-13 14:57:00,80.012,80.012,80.002,80.011,12800000.0
2006-02-13 14:58:00,80.014,80.014,79.963,79.963,17000000.0
2006-02-13 14:59:00,79.95,79.969,79.945,79.969,16000000.0
2006-02-13 15:00:00,79.991,79.994,79.985,79.985,14400000.0
2006-02-13 15:01:00,79.979,79.997,79.979,79.99,12800000.0
2006-02-13 15:02:00,80.007,80.023,80.005,80.009,27200000.0
2006-02-13 15:03:00,80.008,80.021,80.008,80.008,12800000.0
2006-02-13 15:04:00,80.015,80.019,80.001,80.001,11200000.0
2006-02-13 15:05:00,79.975,79.98,79.971,79.979,11200000.0
2006-02-13 15:06:00,79.985,80.0,79.985,79.995,11200000.0
2006-02-13 15:07:00,80.0,80.024,80.0,80.024,25600000.0
2006-02-13 15:08:00,80.014,80.024,80.006,80.012,17600000.0
2006-02-13 15:09:00,80.018,80.023,80.002,80.002,16000000.0
2006-02-13 15:11:00,80.015,80.022,80.014,80.015,32000000.0
2006-02-13 15:12:00,80.016,80.021,80.013,80.021,12800000.0
2006-02-13 15:13:00,80.039,80.046,80.035,80.043,44800000.0
2006-02-13 15:14:00,80.043,80.054,80.043,80.053,34600000.0
2006-02-13 15:15:00,80.036,80.036,80.024,80.035,22400000.0
2006-02-13 15:16:00,80.037,80.046,80.034,80.045,36200000.0
2006-02-13 15:17:00,80.046,80.046,80.036,80.039,22400000.0
2006-02-13 15:18:00,80.035,80.04,80.034,80.036,22400000.0
2006-02-13 15:19:00,80.033,80.038,80.033,80.037,16000000.0
2006-02-13 15:20:00,80.036,80.036,80.025,80.029,24000000.0
2006-02-13 15:21:00,80.029,80.029,80.022,80.025,14400000.0
2006-02-13 15:22:00,80.02,80.022,80.012,80.019,12800000.0
2006-02-13 15:23:00,80.018,80.023,80.015,80.016,48000000.0
2006-02-13 15:25:00,80.004,80.029,80.004,80.029,27200000.0
2006-02-13 15:26:00,80.028,80.03,80.016,80.016,40000000.0
2006-02-13 15:27:00,79.997,80.007,79.997,79.997,29200000.0
2006-02-13 15:28:00,80.005,80.024,80.005,80.02,69800000.0
2006-02-13 15:30:00,79.955,80.093,79.934,79.956,115200000.0
2006-02-13 15:31:00,80.048,80.07,80.048,80.069,60800000.0
2006-02-13 15:32:00,80.074,80.111,80.074,80.111,30400000.0
2006-02-13 15:33:00,80.115,80.115,80.099,80.099,29800000.0
2006-02-13 15:34:00,80.098,80.109,80.092,80.102,22400000.0
2006-02-13 15:35:00,80.11,80.118,80.108,80.113,33600000.0
2006-02-13 15:36:00,80.11,80.111,80.103,80.111,32000000.0
2006-02-13 15:37:00,80.109,80.11,80.102,80.108,30400000.0
2006-02-13 15:38:00,80.116,80.117,80.109,80.111,58600000.0
2006-02-13 15:40:00,80.125,80.125,80.066,80.067,35200000.0
2006-02-13 15:41:00,80.053,80.056,80.036,80.036,25600000.0
2006-02-13 15:42:00,80.04,80.04,80.026,80.026,43200000.0
2006-02-13 15:43:00,80.024,80.032,80.022,80.03,27200000.0
2006-02-13 15:44:00,80.02,80.039,80.02,80.029,12800000.0
2006-02-13 15:45:00,80.034,80.044,80.022,80.038,16000000.0
2006-02-13 15:46:00,80.039,80.042,80.037,80.037,14400000.0
2006-02-13 15:47:00,80.039,80.056,80.039,80.056,30400000.0
2006-02-13 15:48:00,80.056,80.06,80.051,80.055,27200000.0
2006-02-13 15:49:00,80.072,80.075,80.057,80.065,11200000.0
2006-02-13 15:50:00,80.062,80.062,80.044,80.054,11200000.0
2006-02-13 15:51:00,80.06,80.07,80.058,80.07,12200000.0
2006-02-13 15:52:00,80.067,80.071,80.063,80.063,20800000.0
2006-02-13 15:53:00,80.069,80.074,80.066,80.074,23400000.0
2006-02-13 15:54:00,80.078,80.078,80.061,80.073,28800000.0
2006-02-13 15:55:00,80.076,80.089,80.076,80.089,24000000.0
2006-02-13 15:56:00,80.085,80.085,80.064,80.064,50600000.0
2006-02-13 15:58:00,80.064,80.072,80.059,80.063,19200000.0
2006-02-13 15:59:00,80.056,80.058,80.038,80.047,36800000.0
2006-02-13 16:00:00,80.043,80.052,80.038,80.049,51200000.0
2006-02-13 16:01:00,80.055,80.067,80.051,80.051,41600000.0
2006-02-13 16:02:00,80.051,80.058,80.049,80.058,11200000.0
2006-02-13 16:03:00,80.07,80.074,80.065,80.068,64000000.0
2006-02-13 16:04:00,80.082,80.102,80.081,80.102,44800000.0
2006-02-13 16:05:00,80.111,80.13,80.111,80.12,48000000.0
2006-02-13 16:06:00,80.131,80.131,80.123,80.123,34600000.0
2006-02-13 16:07:00,80.115,80.115,80.098,80.099,32000000.0
2006-02-13 16:08:00,80.084,80.089,80.081,80.081,43600000.0
2006-02-13 16:09:00,80.078,80.078,80.062,80.068,44600000.0
2006-02-13 16:10:00,80.073,80.085,80.073,80.085,41600000.0
2006-02-13 16:11:00,80.106,80.117,80.106,80.108,14400000.0
2006-02-13 16:12:00,80.105,80.105,80.099,80.099,56000000.0
2006-02-13 16:13:00,80.099,80.102,80.091,80.1,11200000.0
2006-02-13 16:14:00,80.104,80.112,80.104,80.104,49600000.0
2006-02-13 16:15:00,80.12,80.127,80.114,80.127,59200000.0
2006-02-13 16:16:00,80.108,80.11,80.094,80.097,17600000.0
2006-02-13 16:17:00,80.091,80.101,80.088,80.09,38400000.0
2006-02-13 16:18:00,80.085,80.093,80.085,80.09,11200000.0
2006-02-13 16:19:00,80.09,80.099,80.089,80.099,22400000.0
2006-02-13 16:20:00,80.108,80.114,80.108,80.11,11200000.0
2006-02-13 16:21:00,80.125,80.131,80.123,80.123,27200000.0
2006-02-13 16:22:00,80.128,80.147,80.128,80.134,41000000.0
2006-02-13 16:23:00,80.115,80.115,80.104,80.11,43200000.0
2006-02-13 16:24:00,80.124,80.132,80.12,80.123,17600000.0
2006-02-13 16:25:00,80.13,80.131,80.117,80.122,33000000.0
2006-02-13 16:26:00,80.118,80.133,80.118,80.133,17000000.0
2006-02-13 16:27:00,80.126,80.132,80.11,80.11,35200000.0
2006-02-13 16:28:00,80.102,80.11,80.102,80.106,26600000.0
2006-02-13 16:29:00,80.112,80.117,80.11,80.11,11200000.0
2006-02-13 16:30:00,80.105,80.105,80.083,80.083,11200000.0
2006-02-13 16:31:00,80.112,80.116,80.107,80.107,41000000.0
2006-02-13 16:32:00,80.108,80.121,80.106,80.121,12800000.0
2006-02-13 16:33:00,80.113,80.13,80.113,80.13,27200000.0
2006-02-13 16:34:00,80.124,80.129,80.113,80.114,35200000.0
2006-02-13 16:35:00,80.133,80.138,80.116,80.116,52800000.0
2006-02-13 16:36:00,80.12,80.125,80.118,80.123,51200000.0
2006-02-13 16:37:00,80.124,80.14,80.124,80.14,41600000.0
2006-02-13 16:38:00,80.131,80.145,80.13,80.13,40000000.0
2006-02-13 16:39:00,80.121,80.121,80.096,80.106,35200000.0
2006-02-13 16:40:00,80.09,80.1,80.086,80.099,56000000.0
2006-02-13 16:41:00,80.106,80.116,80.096,80.116,73000000.0
2006-02-13 16:42:00,80.131,80.136,80.125,80.125,54800000.0
2006-02-13 16:43:00,80.121,80.128,80.117,80.118,17600000.0
2006-02-13 16:44:00,80.125,80.129,80.121,80.129,11200000.0
2006-02-13 16:45:00,80.13,80.139,80.128,80.131,57000000.0
2006-02-13 16:46:00,80.122,80.122,80.098,80.098,11200000.0
2006-02-13 16:47:00,80.116,80.125,80.11,80.116,70400000.0
2006-02-13 16:48:00,80.123,80.139,80.123,80.129,52800000.0
2006-02-13 16:49:00,80.107,80.119,80.103,80.103,36800000.0
2006-02-13 16:50:00,80.089,80.098,80.086,80.098,74000000.0
2006-02-13 16:51:00,80.128,80.131,80.121,80.124,30800000.0
2006-02-13 16:52:00,80.103,80.114,80.083,80.083,45600000.0
2006-02-13 16:53:00,80.046,80.063,80.046,80.049,29800000.0
2006-02-13 16:54:00,80.079,80.088,80.067,80.071,11200000.0
2006-02-13 16:55:00,80.079,80.1,80.079,80.1,27200000.0
2006-02-13 16:56:00,80.097,80.097,80.072,80.073,36800000.0
2006-02-13 16:57:00,80.074,80.08,80.069,80.07,19200000.0
2006-02-13 16:58:00,80.067,80.067,80.052,80.06,12800000.0
2006-02-13 16:59:00,80.057,80.06,80.048,80.048,51200000.0
2006-02-13 17:00:00,80.035,80.047,80.028,80.044,49600000.0
2006-02-13 17:01:00,80.054,80.075,80.048,80.075,40000000.0
2006-02-13 17:02:00,80.075,80.076,80.066,80.069,33600000.0
2006-02-13 17:03:00,80.067,80.081,80.062,80.077,44800000.0
2006-02-13 17:04:00,80.084,80.124,80.084,80.116,41600000.0
2006-02-13 17:05:00,80.112,80.112,80.079,80.079,54400000.0
2006-02-13 17:06:00,80.091,80.097,80.085,80.094,58000000.0
2006-02-13 17:07:00,80.108,80.109,80.1,80.105,35200000.0
2006-02-13 17:08:00,80.101,80.127,80.101,80.122,68800000.0
2006-02-13 17:09:00,80.144,80.155,80.142,80.154,59200000.0
2006-02-13 17:10:00,80.152,80.152,80.096,80.096,25600000.0
2006-02-13 17:11:00,80.099,80.119,80.099,80.119,38400000.0
2006-02-13 17:12:00,80.119,80.122,80.104,80.106,25600000.0
2006-02-13 17:13:00,80.097,80.097,80.074,80.074,28800000.0
2006-02-13 17:14:00,80.076,80.088,80.076,80.081,22400000.0
2006-02-13 17:15:00,80.091,80.091,80.078,80.079,19200000.0
2006-02-13 17:16:00,80.089,80.093,80.082,80.089,17600000.0
2006-02-13 17:17:00,80.088,80.103,80.087,80.101,38800000.0
2006-02-13 17:18:00,80.086,80.086,80.054,80.056,57600000.0
2006-02-13 17:19:00,80.046,80.058,80.046,80.056,24000000.0
2006-02-13 17:20:00,80.043,80.052,80.041,80.052,16000000.0
2006-02-13 17:21:00,80.062,80.076,80.062,80.074,28200000.0
2006-02-13 17:22:00,80.079,80.099,80.079,80.086,19200000.0
2006-02-13 17:23:00,80.086,80.107,80.086,80.107,11200000.0
2006-02-13 17:24:00,80.118,80.12,80.107,80.118,12800000.0
2006-02-13 17:25:00,80.116,80.116,80.098,80.098,17600000.0
2006-02-13 17:26:00,80.087,80.091,80.082,80.087,12800000.0
2006-02-13 17:27:00,80.1,80.114,80.098,80.098,45800000.0
2006-02-13 17:28:00,80.1,80.1,80.093,80.096,12200000.0
2006-02-13 17:29:00,80.087,80.101,80.083,80.101,27200000.0
2006-02-13 17:30:00,80.104,80.112,80.098,80.098,17000000.0
2006-02-13 17:31:00,80.078,80.078,80.019,80.03,87400000.0
2006-02-13 17:32:00,80.046,80.057,80.044,80.044,52800000.0
2006-02-13 17:33:00,80.029,80.033,80.018,80.033,36200000.0
2006-02-13 17:34:00,80.02,80.025,80.009,80.009,64000000.0
2006-02-13 17:35:00,80.018,80.022,80.015,80.019,43200000.0
2006-02-13 17:36:00,80.01,80.01,79.988,79.988,33600000.0
2006-02-13 17:37:00,79.997,80.005,79.987,79.987,16000000.0
2006-02-13 17:38:00,79.97,79.993,79.97,79.983,35200000.0
2006-02-13 17:39:00,79.983,79.983,79.973,79.982,16000000.0
2006-02-13 17:40:00,79.994,79.998,79.99,79.996,75200000.0
2006-02-13 17:41:00,79.997,80.002,79.996,79.996,12800000.0
2006-02-13 17:43:00,79.99,80.004,79.989,80.004,17600000.0
2006-02-13 17:44:00,80.018,80.025,80.014,80.025,30800000.0
2006-02-13 17:45:00,80.026,80.031,80.021,80.021,30400000.0
2006-02-13 17:46:00,80.05,80.062,80.05,80.056,41600000.0
2006-02-13 17:47:00,80.043,80.043,79.993,79.993,56400000.0
2006-02-13 17:48:00,79.976,79.976,79.967,79.975,57000000.0
2006-02-13 17:49:00,79.949,79.971,79.949,79.971,46400000.0
2006-02-13 17:50:00,79.971,79.983,79.964,79.964,8000000.0
2006-02-13 17:51:00,79.968,79.991,79.968,79.991,49600000.0
2006-02-13 17:52:00,80.002,80.013,80.002,80.011,43200000.0
2006-02-13 17:53:00,80.001,80.001,79.987,80.001,33600000.0
2006-02-13 17:54:00,80.012,80.012,80.001,80.007,37800000.0
2006-02-13 17:55:00,80.001,80.011,80.0,80.011,39400000.0
2006-02-13 17:56:00,80.013,80.019,80.011,80.013,44200000.0
2006-02-13 17:57:00,80.023,80.028,80.013,80.013,36800000.0
2006-02-13 17:58:00,80.007,80.021,80.007,80.02,17000000.0
2006-02-13 17:59:00,80.022,80.037,80.022,80.037,62400000.0
2006-02-13 18:00:00,80.034,80.034,80.013,80.013,51200000.0
2006-02-13 18:01:00,80.009,80.015,80.008,80.008,32000000.0
2006-02-13 18:02:00,80.005,80.005,79.983,79.983,24000000.0
2006-02-13 18:03:00,79.985,80.013,79.985,80.013,36800000.0
2006-02-13 18:04:00,80.03,80.034,80.026,80.033,33600000.0
2006-02-13 18:05:00,80.031,80.031,80.018,80.018,12800000.0
2006-02-13 18:06:00,80.015,80.016,80.001,80.007,30400000.0
2006-02-13 18:07:00,79.99,79.99,79.979,79.982,11200000.0
2006-02-13 18:08:00,79.978,79.989,79.978,79.989,84800000.0
2006-02-13 18:09:00,79.989,79.989,79.977,79.984,33600000.0
2006-02-13 18:10:00,79.983,79.983,79.963,79.973,16000000.0
2006-02-13 18:11:00,79.977,79.981,79.973,79.98,12800000.0
2006-02-13 18:12:00,79.982,79.988,79.981,79.984,12800000.0
2006-02-13 18:13:00,79.987,79.987,79.969,79.969,27200000.0
2006-02-13 18:14:00,79.98,79.988,79.98,79.984,19200000.0
2006-02-13 18:15:00,79.984,79.985,79.968,79.985,30400000.0
2006-02-13 18:16:00,79.991,80.001,79.987,80.001,55400000.0
2006-02-13 18:17:00,80.006,80.016,80.001,80.001,43200000.0
2006-02-13 18:18:00,80.001,80.006,79.988,79.988,30400000.0
2006-02-13 18:19:00,79.991,79.999,79.991,79.997,46400000.0
2006-02-13 18:20:00,80.001,80.005,79.994,79.995,42600000.0
2006-02-13 18:21:00,79.993,80.005,79.988,79.997,12800000.0
2006-02-13 18:22:00,79.999,80.007,79.994,80.004,33600000.0
2006-02-13 18:23:00,80.009,80.009,79.988,80.001,46400000.0
2006-02-13 18:24:00,80.002,80.002,79.984,79.985,52800000.0
2006-02-13 18:25:00,79.983,79.985,79.969,79.977,33600000.0
2006-02-13 18:26:00,79.964,79.98,79.964,79.97,12200000.0
2006-02-13 18:27:00,79.987,79.987,79.965,79.965,33600000.0
2006-02-13 18:28:00,79.959,79.964,79.956,79.964,12800000.0
2006-02-13 18:29:00,79.975,79.991,79.973,79.991,25600000.0
2006-02-13 18:30:00,79.984,80.0,79.981,80.0,36800000.0
2006-02-13 18:31:00,79.998,79.999,79.981,79.999,11200000.0
2006-02-13 18:32:00,80.0,80.0,79.993,79.993,70400000.0
2006-02-13 18:34:00,80.0,80.006,79.999,79.999,19200000.0
2006-02-13 18:35:00,79.989,80.002,79.989,80.0,43200000.0
2006-02-13 18:36:00,80.0,80.0,79.987,79.987,3200000.0
2006-02-13 18:37:00,79.952,79.962,79.948,79.962,36800000.0
2006-02-13 18:38:00,79.975,79.988,79.975,79.983,49600000.0
2006-02-13 18:39:00,79.982,79.992,79.979,79.982,76200000.0
2006-02-13 18:41:00,79.979,79.993,79.979,79.992,72000000.0
2006-02-13 18:42:00,79.992,79.992,79.98,79.983,78400000.0
2006-02-13 18:43:00,79.976,79.976,79.962,79.962,49600000.0
2006-02-13 18:44:00,79.968,79.979,79.968,79.977,30400000.0
2006-02-13 18:45:00,79.988,79.988,79.952,79.952,12800000.0
2006-02-13 18:46:00,79.946,79.947,79.935,79.947,12800000.0
2006-02-13 18:47:00,79.956,79.97,79.924,79.924,14400000.0
2006-02-13 18:48:00,79.927,79.927,79.917,79.919,28800000.0
2006-02-13 18:49:00,79.919,79.919,79.903,79.903,24000000.0
2006-02-13 18:50:00,79.895,79.902,79.888,79.888,46400000.0
2006-02-13 18:51:00,79.9,79.905,79.899,79.905,12800000.0
2006-02-13 18:52:00,79.904,79.906,79.897,79.898,19200000.0
2006-02-13 18:53:00,79.905,79.906,79.894,79.894,30400000.0
2006-02-13 18:54:00,79.893,79.899,79.889,79.899,19200000.0
2006-02-13 18:55:00,79.895,79.903,79.891,79.902,22800000.0
2006-02-13 18:57:00,79.902,79.905,79.9,79.901,19200000.0
2006-02-13 18:58:00,79.899,79.904,79.897,79.898,32000000.0
2006-02-13 18:59:00,79.9,79.91,79.9,79.91,32000000.0
2006-02-13 19:00:00,79.906,79.912,79.904,79.912,14400000.0
2006-02-13 19:01:00,79.92,79.924,79.92,79.921,11200000.0
2006-02-13 19:03:00,79.925,79.925,79.914,79.921,13800000.0
2006-02-13 19:04:00,79.923,79.924,79.916,79.917,14400000.0
2006-02-13 19:06:00,79.923,79.925,79.909,79.925,56000000.0
2006-02-13 19:07:00,79.935,79.945,79.933,79.937,35200000.0
2006-02-13 19:09:00,79.935,79.943,79.93,79.93,12800000.0
2006-02-13 19:10:00,79.941,79.95,79.94,79.945,17600000.0
2006-02-13 19:11:00,79.957,79.968,79.957,79.968,17600000.0
2006-02-13 19:12:00,79.978,79.981,79.976,79.978,24000000.0
2006-02-13 19:13:00,79.966,79.976,79.96,79.971,15400000.0
2006-02-13 19:14:00,79.974,79.98,79.967,79.98,12800000.0
2006-02-13 19:15:00,79.974,79.974,79.952,79.959,16000000.0
2006-02-13 19:16:00,79.971,79.975,79.957,79.965,12800000.0
2006-02-13 19:17:00,79.969,79.972,79.966,79.968,14400000.0
2006-02-13 19:19:00,79.97,79.973,79.964,79.967,11200000.0
2006-02-13 19:21:00,79.948,79.95,79.942,79.942,17600000.0
2006-02-13 19:23:00,79.947,79.947,79.931,79.947,16000000.0
2006-02-13 19:24:00,79.951,79.955,79.942,79.946,47400000.0
2006-02-13 19:25:00,79.942,79.943,79.93,79.939,12800000.0
2006-02-13 19:26:00,79.937,79.965,79.937,79.965,41600000.0
2006-02-13 19:27:00,79.964,79.982,79.964,79.982,14400000.0
2006-02-13 19:28:00,79.978,79.987,79.968,79.987,12800000.0
2006-02-13 19:29:00,79.982,79.982,79.96,79.96,13200000.0
2006-02-13 19:30:00,79.975,79.98,79.973,79.978,11200000.0
2006-02-13 19:31:00,79.979,79.979,79.964,79.964,11200000.0
2006-02-13 19:32:00,79.962,79.964,79.952,79.952,11200000.0
2006-02-13 19:33:00,79.961,79.966,79.958,79.966,12800000.0
2006-02-13 19:34:00,79.964,79.967,79.956,79.959,12800000.0
2006-02-13 19:35:00,79.952,79.956,79.941,79.946,17600000.0
2006-02-13 19:36:00,79.947,79.952,79.941,79.95,15400000.0
2006-02-13 19:38:00,79.949,79.951,79.944,79.945,11200000.0
2006-02-13 19:39:00,79.939,79.949,79.938,79.949,12800000.0
2006-02-13 19:40:00,79.947,79.956,79.947,79.952,11200000.0
2006-02-13 19:43:00,79.935,79.941,79.931,79.935,11200000.0
2006-02-13 19:44:00,79.927,79.927,79.904,79.921,11200000.0
2006-02-13 19:45:00,79.927,79.927,79.902,79.904,16000000.0
2006-02-13 19:46:00,79.895,79.909,79.895,79.909,8000000.0
2006-02-13 19:47:00,79.906,79.907,79.903,79.906,9600000.0
2006-02-13 19:48:00,79.914,79.92,79.905,79.915,12800000.0
2006-02-13 19:50:00,79.927,79.937,79.927,79.937,12800000.0
2006-02-13 19:52:00,79.926,79.943,79.921,79.943,16000000.0
2006-02-13 19:54:00,79.94,79.942,79.937,79.937,12800000.0
2006-02-13 19:55:00,79.941,79.941,79.928,79.929,11200000.0
2006-02-13 19:56:00,79.92,79.923,79.909,79.918,16000000.0
2006-02-13 19:57:00,79.915,79.915,79.901,79.902,12800000.0
2006-02-13 19:58:00,79.897,79.897,79.892,79.893,11200000.0
2006-02-13 19:59:00,79.893,79.906,79.893,79.906,6400000.0
2006-02-13 20:00:00,79.904,79.917,79.904,79.917,17600000.0
2006-02-13 20:01:00,79.91,79.916,79.91,79.913,12200000.0
2006-02-13 20:03:00,79.92,79.931,79.919,79.931,15400000.0
2006-02-13 20:04:00,79.924,79.936,79.923,79.935,30400000.0
2006-02-13 20:05:00,79.942,79.944,79.934,79.944,12800000.0
2006-02-13 20:07:00,79.942,79.946,79.938,79.944,17600000.0
2006-02-13 20:08:00,79.938,79.938,79.914,79.914,38400000.0
2006-02-13 20:14:00,79.923,79.923,79.86,79.918,14400000.0
2006-02-13 20:15:00,79.919,79.919,79.894,79.905,11200000.0
2006-02-13 20:16:00,79.905,79.909,79.902,79.909,28800000.0
2006-02-13 20:17:00,79.907,79.907,79.889,79.902,33600000.0
2006-02-13 20:18:00,79.913,79.918,79.907,79.918,11200000.0
2006-02-13 20:19:00,79.917,79.917,79.912,79.912,10600000.0
2006-02-13 20:21:00,79.911,79.911,79.9,79.908,12800000.0
2006-02-13 20:23:00,79.91,79.916,79.907,79.914,12800000.0
2006-02-13 20:24:00,79.918,79.923,79.918,79.922,16000000.0
2006-02-13 20:25:00,79.917,79.929,79.917,79.929,11200000.0
2006-02-13 20:27:00,79.932,79.932,79.921,79.921,16000000.0
2006-02-13 20:28:00,79.926,79.932,79.919,79.932,11200000.0
2006-02-13 20:30:00,79.929,79.931,79.921,79.924,27200000.0
2006-02-13 20:31:00,79.936,79.951,79.936,79.951,11200000.0
2006-02-13 20:32:00,79.955,79.955,79.949,79.949,3200000.0
2006-02-13 20:33:00,79.944,79.944,79.93,79.937,12800000.0
2006-02-13 20:35:00,79.93,79.931,79.924,79.924,11200000.0
2006-02-13 20:37:00,79.918,79.918,79.911,79.915,8000000.0
2006-02-13 20:39:00,79.916,79.919,79.912,79.919,11200000.0
2006-02-13 20:40:00,79.918,79.918,79.901,79.909,11200000.0
2006-02-13 20:41:00,79.905,79.905,79.889,79.889,14400000.0
2006-02-13 20:42:00,79.89,79.891,79.881,79.883,11200000.0
2006-02-13 20:46:00,79.876,79.878,79.867,79.874,14400000.0
2006-02-13 20:47:00,79.878,79.878,79.867,79.87,12800000.0
2006-02-13 20:48:00,79.871,79.871,79.864,79.868,17600000.0
2006-02-13 20:50:00,79.868,79.871,79.861,79.869,14400000.0
2006-02-13 20:52:00,79.865,79.87,79.861,79.866,11200000.0
2006-02-13 20:57:00,79.853,79.864,79.853,79.864,12800000.0
2006-02-13 20:58:00,79.854,79.859,79.85,79.859,11200000.0
2006-02-13 21:03:00,79.859,79.868,79.859,79.864,11200000.0
2006-02-13 21:04:00,79.865,79.871,79.861,79.871,16000000.0
2006-02-13 21:09:00,79.854,79.87,79.852,79.87,8000000.0
2006-02-13 21:13:00,79.874,79.879,79.862,79.876,16000000.0
2006-02-13 21:15:00,79.871,79.881,79.871,79.881,14400000.0
2006-02-13 21:17:00,79.882,79.89,79.882,79.889,12800000.0
2006-02-13 21:21:00,79.883,79.883,79.877,79.877,11200000.0
2006-02-13 21:23:00,79.871,79.88,79.871,79.878,11200000.0
2006-02-13 21:24:00,79.883,79.888,79.875,79.875,11200000.0
2006-02-13 21:29:00,79.887,79.895,79.884,79.889,11200000.0
2006-02-13 21:35:00,79.889,79.889,79.883,79.885,12800000.0
2006-02-13 21:36:00,79.877,79.892,79.877,79.892,9600000.0
2006-02-13 21:37:00,79.884,79.903,79.884,79.903,16000000.0
2006-02-13 21:38:00,79.901,79.912,79.82,79.82,12800000.0
2006-02-13 21:39:00,79.917,79.917,79.917,79.917,3200000.0
2006-02-13 21:40:00,79.918,79.919,79.908,79.915,11200000.0
2006-02-13 21:42:00,79.915,79.919,79.898,79.911,14400000.0
2006-02-13 21:43:00,79.918,79.918,79.909,79.913,14400000.0
2006-02-13 21:46:00,79.913,79.913,79.899,79.905,14400000.0
2006-02-13 21:47:00,79.901,79.904,79.897,79.901,11200000.0
2006-02-13 21:49:00,79.889,79.9,79.889,79.895,11200000.0
2006-02-13 21:51:00,79.888,79.9,79.888,79.893,17600000.0
2006-02-13 21:53:00,79.903,79.905,79.899,79.902,11200000.0
2006-02-13 21:58:00,79.897,79.902,79.891,79.891,17600000.0
2006-02-13 21:59:00,79.894,79.899,79.889,79.891,12800000.0
2006-02-13 22:00:00,79.903,79.905,79.893,79.893,17600000.0
2006-02-13 22:04:00,79.891,79.898,79.889,79.898,16000000.0
2006-02-13 22:05:00,79.896,79.897,79.891,79.891,11200000.0
2006-02-13 22:06:00,79.896,79.896,79.885,79.885,6400000.0
2006-02-13 22:07:00,79.886,79.891,79.886,79.891,16000000.0
2006-02-13 22:08:00,79.893,79.899,79.879,79.895,16000000.0
2006-02-13 22:26:00,79.892,79.904,79.892,79.895,17600000.0
2006-02-13 22:27:00,79.883,79.883,79.874,79.874,12800000.0
2006-02-13 22:28:00,79.877,79.884,79.873,79.877,12800000.0
2006-02-13 22:29:00,79.882,79.893,79.88,79.884,16000000.0
2006-02-13 22:30:00,79.895,79.898,79.888,79.888,17600000.0
2006-02-13 22:31:00,79.9,79.912,79.9,79.904,12800000.0
2006-02-13 22:32:00,79.901,79.911,79.843,79.911,11200000.0
2006-02-13 22:34:00,79.918,79.924,79.904,79.904,11200000.0
2006-02-13 22:36:00,79.924,79.928,79.917,79.924,17600000.0
2006-02-13 22:37:00,79.917,79.917,79.902,79.902,25600000.0
2006-02-13 22:39:00,79.908,79.912,79.907,79.912,12800000.0
2006-02-13 22:40:00,79.906,79.915,79.905,79.915,11200000.0
2006-02-13 22:41:00,79.915,79.919,79.908,79.919,11200000.0
2006-02-13 22:44:00,79.917,79.918,79.909,79.915,12800000.0
2006-02-13 22:45:00,79.919,79.928,79.915,79.919,16000000.0
2006-02-13 22:47:00,79.918,79.924,79.912,79.912,17600000.0
2006-02-13 22:48:00,79.912,79.916,79.909,79.909,7400000.0
2006-02-13 22:49:00,79.904,79.912,79.904,79.912,12800000.0
2006-02-13 22:50:00,79.918,79.92,79.909,79.912,11200000.0
2006-02-13 22:56:00,79.915,79.916,79.911,79.914,17600000.0
2006-02-13 22:58:00,79.918,79.918,79.912,79.912,6400000.0
2006-02-13 23:00:00,79.916,79.925,79.916,79.925,9600000.0
2006-02-13 23:01:00,79.921,79.922,79.912,79.912,14400000.0
2006-02-13 23:02:00,79.914,79.917,79.902,79.906,17600000.0
2006-02-13 23:12:00,79.912,79.92,79.909,79.92,16000000.0
2006-02-13 23:13:00,79.911,79.911,79.904,79.906,12200000.0
2006-02-13 23:15:00,79.911,79.911,79.903,79.906,11200000.0
2006-02-13 23:16:00,79.903,79.903,79.893,79.893,12200000.0
2006-02-13 23:17:00,79.9,79.906,79.9,79.905,11200000.0
2006-02-13 23:18:00,79.912,79.92,79.91,79.915,11200000.0
2006-02-13 23:21:00,79.896,79.915,79.896,79.912,16000000.0
2006-02-13 23:24:00,79.919,79.931,79.918,79.931,11200000.0
2006-02-13 23:25:00,79.926,79.932,79.921,79.927,16000000.0
2006-02-13 23:26:00,79.924,79.933,79.922,79.933,12800000.0
2006-02-13 23:28:00,79.928,79.938,79.928,79.938,12800000.0
2006-02-13 23:30:00,79.937,79.944,79.932,79.943,14400000.0
2006-02-13 23:34:00,79.949,79.952,79.945,79.951,16000000.0
2006-02-13 23:37:00,79.957,79.959,79.952,79.955,12800000.0
2006-02-13 23:38:00,79.949,79.961,79.949,79.956,11200000.0
2006-02-13 23:40:00,79.954,79.958,79.941,79.949,35200000.0
2006-02-13 23:41:00,79.957,79.961,79.948,79.95,12800000.0
2006-02-13 23:42:00,79.943,79.943,79.934,79.939,6800000.0
2006-02-13 23:43:00,79.931,79.937,79.927,79.936,11200000.0
2006-02-13 23:45:00,79.932,79.944,79.927,79.944,11200000.0
2006-02-13 23:47:00,79.958,79.963,79.954,79.958,12800000.0
2006-02-13 23:49:00,79.957,79.958,79.947,79.955,12800000.0
2006-02-13 23:50:00,79.952,79.959,79.948,79.959,11200000.0
2006-02-13 23:51:00,79.958,79.958,79.936,79.949,12800000.0
2006-02-13 23:55:00,79.946,79.946,79.938,79.946,14400000.0
2006-02-13 23:56:00,79.835,79.925,79.835,79.925,11200000.0
2006-02-14 00:19:00,79.937,79.95,79.937,79.948,12800000.0
2006-02-14 00:20:00,79.939,79.94,79.932,79.932,17600000.0
2006-02-14 00:24:00,79.954,79.954,79.935,79.949,14400000.0
2006-02-14 00:29:00,79.935,79.943,79.935,79.943,8000000.0
2006-02-14 00:30:00,79.874,79.874,79.512,79.512,8000000.0
2006-02-14 00:31:00,79.44,79.44,79.409,79.415,12800000.0
2006-02-14 00:32:00,79.393,79.402,79.387,79.398,12800000.0
2006-02-14 00:33:00,79.4,79.409,79.399,79.4,12200000.0
2006-02-14 00:34:00,79.417,79.417,79.406,79.409,19200000.0
2006-02-14 00:38:00,79.438,79.446,79.438,79.44,12800000.0
2006-02-14 00:39:00,79.434,79.436,79.403,79.403,17600000.0
2006-02-14 00:40:00,79.406,79.406,79.396,79.398,8000000.0
2006-02-14 00:41:00,79.409,79.419,79.406,79.419,16000000.0
2006-02-14 00:42:00,79.405,79.421,79.403,79.41,12800000.0
2006-02-14 00:43:00,79.391,79.406,79.391,79.406,16000000.0
2006-02-14 00:44:00,79.418,79.428,79.403,79.428,17600000.0
2006-02-14 00:45:00,79.425,79.426,79.411,79.412,12800000.0
2006-02-14 00:51:00,79.42,79.42,79.398,79.414,11200000.0
2006-02-14 00:52:00,79.402,79.403,79.391,79.391,11200000.0
2006-02-14 00:55:00,79.434,79.434,79.414,79.414,12800000.0
2006-02-14 00:57:00,79.416,79.416,79.404,79.404,12800000.0
2006-02-14 01:00:00,79.403,79.412,79.401,79.406,16000000.0
2006-02-14 01:01:00,79.403,79.406,79.398,79.405,14400000.0
2006-02-14 01:03:00,79.408,79.415,79.408,79.414,11200000.0
2006-02-14 01:07:00,79.417,79.423,79.413,79.423,12800000.0
2006-02-14 01:08:00,79.433,79.433,79.42,79.42,16000000.0
2006-02-14 01:09:00,79.421,79.421,79.369,79.369,17600000.0
2006-02-14 01:10:00,79.391,79.404,79.391,79.404,16000000.0
2006-02-14 01:11:00,79.401,79.411,79.401,79.411,11200000.0
2006-02-14 01:12:00,79.419,79.429,79.419,79.421,16000000.0
2006-02-14 01:13:00,79.408,79.413,79.406,79.413,8000000.0
2006-02-14 01:14:00,79.414,79.418,79.412,79.417,16000000.0
2006-02-14 01:15:00,79.403,79.403,79.375,79.375,12800000.0
2006-02-14 01:16:00,79.368,79.369,79.363,79.368,25600000.0
2006-02-14 01:17:00,79.368,79.369,79.355,79.36,11200000.0
2006-02-14 01:18:00,79.367,79.372,79.362,79.367,12800000.0
2006-02-14 01:19:00,79.365,79.365,79.336,79.336,16000000.0
2006-02-14 01:20:00,79.323,79.331,79.295,79.295,11200000.0
2006-02-14 01:21:00,79.314,79.314,79.302,79.308,12800000.0
2006-02-14 01:22:00,79.316,79.325,79.316,79.32,12800000.0
2006-02-14 01:23:00,79.313,79.314,79.305,79.314,11200000.0
2006-02-14 01:24:00,79.304,79.304,79.287,79.287,12800000.0
2006-02-14 01:25:00,79.295,79.301,79.28,79.294,12800000.0
2006-02-14 01:26:00,79.286,79.286,79.237,79.237,11200000.0
2006-02-14 01:27:00,79.253,79.263,79.249,79.263,12200000.0
2006-02-14 01:28:00,79.271,79.283,79.267,79.282,17600000.0
2006-02-14 01:29:00,79.283,79.3,79.274,79.288,17600000.0
2006-02-14 01:30:00,79.279,79.282,79.274,79.279,11200000.0
2006-02-14 01:31:00,79.277,79.277,79.264,79.273,11200000.0
2006-02-14 01:32:00,79.281,79.281,79.272,79.272,12800000.0
2006-02-14 01:33:00,79.277,79.277,79.255,79.268,10600000.0
2006-02-14 01:34:00,79.264,79.272,79.262,79.272,24400000.0
2006-02-14 01:35:00,79.254,79.259,79.248,79.249,14400000.0
2006-02-14 01:36:00,79.228,79.228,79.192,79.192,11600000.0
2006-02-14 01:37:00,79.181,79.199,79.181,79.199,14400000.0
2006-02-14 01:38:00,79.224,79.235,79.221,79.23,17600000.0
2006-02-14 01:39:00,79.219,79.244,79.219,79.244,14400000.0
2006-02-14 01:40:00,79.232,79.237,79.219,79.23,11200000.0
2006-02-14 01:41:00,79.248,79.255,79.244,79.255,12800000.0
2006-02-14 01:42:00,79.251,79.251,79.235,79.235,11200000.0
2006-02-14 01:43:00,79.239,79.252,79.239,79.252,11200000.0
2006-02-14 01:44:00,79.272,79.276,79.265,79.265,12800000.0
2006-02-14 01:45:00,79.269,79.277,79.265,79.274,16000000.0
2006-02-14 01:46:00,79.268,79.289,79.268,79.289,16000000.0
2006-02-14 01:47:00,79.284,79.287,79.279,79.279,14400000.0
2006-02-14 01:48:00,79.291,79.296,79.275,79.283,12800000.0
2006-02-14 01:49:00,79.273,79.274,79.268,79.268,16000000.0
2006-02-14 01:50:00,79.284,79.292,79.284,79.291,14400000.0
2006-02-14 01:51:00,79.293,79.295,79.285,79.288,10000000.0
2006-02-14 01:53:00,79.301,79.303,79.29,79.303,14400000.0
2006-02-14 01:54:00,79.311,79.316,79.306,79.316,8000000.0
2006-02-14 01:55:00,79.319,79.319,79.311,79.311,12800000.0
2006-02-14 01:56:00,79.304,79.31,79.303,79.31,12800000.0
2006-02-14 01:57:00,79.323,79.334,79.323,79.334,11200000.0
2006-02-14 01:58:00,79.34,79.34,79.309,79.309,11200000.0
2006-02-14 01:59:00,79.288,79.288,79.272,79.272,3600000.0
2006-02-14 02:00:00,79.285,79.285,79.277,79.28,11200000.0
2006-02-14 02:02:00,79.277,79.287,79.277,79.278,12800000.0
2006-02-14 02:03:00,79.275,79.288,79.275,79.285,16000000.0
2006-02-14 02:04:00,79.292,79.297,79.291,79.295,12800000.0
2006-02-14 02:05:00,79.303,79.318,79.302,79.318,12800000.0
2006-02-14 02:06:00,79.314,79.314,79.298,79.298,12200000.0
2006-02-14 02:08:00,79.294,79.298,79.289,79.294,17600000.0
2006-02-14 02:09:00,79.305,79.316,79.293,79.298,16000000.0
2006-02-14 02:10:00,79.281,79.299,79.281,79.296,9600000.0
2006-02-14 02:11:00,79.298,79.307,79.287,79.307,12800000.0
2006-02-14 02:12:00,79.319,79.322,79.301,79.301,11200000.0
2006-02-14 02:13:00,79.31,79.318,79.309,79.313,11200000.0
2006-02-14 02:14:00,79.31,79.31,79.295,79.295,11200000.0
2006-02-14 02:15:00,79.292,79.301,79.287,79.287,11200000.0
2006-02-14 02:16:00,79.283,79.283,79.213,79.254,9600000.0
2006-02-14 02:17:00,79.232,79.232,79.218,79.228,11200000.0
2006-02-14 02:18:00,79.231,79.235,79.219,79.219,12800000.0
2006-02-14 02:19:00,79.202,79.207,79.195,79.201,12800000.0
2006-02-14 02:20:00,79.182,79.207,79.182,79.207,8000000.0
2006-02-14 02:21:00,79.22,79.226,79.216,79.216,17600000.0
2006-02-14 02:22:00,79.212,79.212,79.191,79.191,12800000.0
2006-02-14 02:23:00,79.184,79.204,79.184,79.2,12800000.0
2006-02-14 02:24:00,79.193,79.205,79.111,79.204,11200000.0
2006-02-14 02:25:00,79.202,79.218,79.202,79.206,17600000.0
2006-02-14 02:26:00,79.211,79.215,79.201,79.205,17600000.0
2006-02-14 02:27:00,79.205,79.229,79.205,79.229,17600000.0
2006-02-14 02:28:00,79.225,79.236,79.225,79.231,14400000.0
2006-02-14 02:29:00,79.242,79.242,79.228,79.23,11200000.0
2006-02-14 02:30:00,79.228,79.234,79.228,79.229,11200000.0
2006-02-14 02:31:00,79.228,79.232,79.216,79.226,17600000.0
2006-02-14 02:32:00,79.224,79.224,79.2,79.203,11200000.0
2006-02-14 02:33:00,79.173,79.178,79.154,79.154,11200000.0
2006-02-14 02:34:00,79.116,79.116,79.038,79.062,14400000.0
2006-02-14 02:35:00,79.096,79.115,79.096,79.108,12800000.0
2006-02-14 02:36:00,79.098,79.098,79.081,79.086,12200000.0
2006-02-14 02:37:00,79.086,79.086,79.06,79.06,12800000.0
2006-02-14 02:38:00,79.061,79.061,79.044,79.044,12800000.0
2006-02-14 02:39:00,79.028,79.028,78.997,78.997,16000000.0
2006-02-14 02:40:00,78.977,78.992,78.966,78.989,12800000.0
2006-02-14 02:41:00,78.986,78.986,78.974,78.985,11200000.0
2006-02-14 02:42:00,78.983,78.987,78.979,78.98,13200000.0
2006-02-14 02:43:00,78.971,78.971,78.928,78.928,11200000.0
2006-02-14 02:44:00,78.925,78.931,78.919,78.931,12800000.0
2006-02-14 02:45:00,78.921,78.932,78.911,78.932,11200000.0
2006-02-14 02:46:00,78.944,78.958,78.944,78.956,12800000.0
2006-02-14 02:47:00,78.962,78.982,78.962,78.982,12800000.0
2006-02-14 02:48:00,78.98,78.988,78.972,78.983,14400000.0
2006-02-14 02:49:00,78.988,78.988,78.976,78.976,18000000.0
2006-02-14 02:50:00,78.986,78.986,78.971,78.978,11200000.0
2006-02-14 02:51:00,78.98,78.989,78.969,78.989,11200000.0
2006-02-14 02:52:00,79.002,79.007,78.942,78.997,11200000.0
2006-02-14 02:53:00,79.005,79.024,79.005,79.019,11200000.0
2006-02-14 02:54:00,78.937,79.024,78.937,79.024,11200000.0
2006-02-14 02:55:00,79.053,79.068,79.053,79.068,11200000.0
2006-02-14 02:56:00,79.058,79.063,79.057,79.059,11200000.0
2006-02-14 02:57:00,79.054,79.072,79.042,79.072,11200000.0
2006-02-14 02:58:00,79.09,79.106,79.079,79.106,8000000.0
2006-02-14 02:59:00,79.122,79.122,79.116,79.117,11200000.0
2006-02-14 03:00:00,79.108,79.11,79.003,79.003,11200000.0
2006-02-14 03:01:00,79.091,79.096,79.066,79.066,11200000.0
2006-02-14 03:02:00,79.086,79.098,79.086,79.088,10600000.0
2006-02-14 03:03:00,79.074,79.077,79.068,79.073,14400000.0
2006-02-14 03:04:00,79.062,79.068,79.061,79.064,11200000.0
2006-02-14 03:05:00,79.064,79.069,79.057,79.059,16000000.0
2006-02-14 03:06:00,79.063,79.089,79.063,79.087,16000000.0
2006-02-14 03:07:00,79.056,79.062,79.048,79.048,14400000.0
2006-02-14 03:08:00,79.027,79.035,79.01,79.029,11200000.0
2006-02-14 03:09:00,79.037,79.039,79.032,79.036,11200000.0
2006-02-14 03:11:00,79.028,79.039,79.028,79.033,11200000.0
2006-02-14 03:12:00,79.028,79.041,79.026,79.026,17600000.0
2006-02-14 03:13:00,79.058,79.071,79.055,79.069,16000000.0
2006-02-14 03:14:00,79.067,79.068,79.056,79.056,11200000.0
2006-02-14 03:15:00,79.052,79.052,79.045,79.047,17600000.0
2006-02-14 03:16:00,79.039,79.047,79.037,79.04,14400000.0
2006-02-14 03:18:00,79.042,79.048,79.039,79.048,12800000.0
2006-02-14 03:19:00,79.052,79.057,79.048,79.054,12800000.0
2006-02-14 03:21:00,79.061,79.065,79.052,79.065,14400000.0
2006-02-14 03:22:00,79.063,79.063,79.053,79.053,11200000.0
2006-02-14 03:23:00,79.053,79.053,79.037,79.045,9600000.0
2006-02-14 03:24:00,79.049,79.064,79.049,79.064,9600000.0
2006-02-14 03:25:00,79.05,79.055,79.04,79.04,17600000.0
2006-02-14 03:27:00,79.042,79.059,79.042,79.059,14400000.0
2006-02-14 03:28:00,79.068,79.07,79.063,79.063,11200000.0
2006-02-14 03:29:00,79.064,79.075,79.064,79.075,12800000.0
2006-02-14 03:30:00,79.08,79.08,79.018,79.071,17600000.0
2006-02-14 03:32:00,79.064,79.064,79.057,79.057,8000000.0
2006-02-14 03:33:00,79.057,79.057,79.034,79.034,11200000.0
2006-02-14 03:34:00,79.023,79.025,79.014,79.018,11200000.0
2006-02-14 03:35:00,79.029,79.046,79.029,79.046,17600000.0
2006-02-14 03:36:00,79.045,79.045,79.041,79.042,11200000.0
2006-02-14 03:38:00,79.027,79.047,79.027,79.041,12800000.0
2006-02-14 03:39:00,79.039,79.046,78.985,79.043,14400000.0
2006-02-14 03:40:00,79.031,79.036,79.027,79.036,12800000.0
2006-02-14 03:41:00,79.039,79.044,79.034,79.037,11200000.0
2006-02-14 03:43:00,79.035,79.036,79.009,79.012,11200000.0
2006-02-14 03:44:00,79.013,79.023,79.0,79.023,12800000.0
2006-02-14 03:45:00,79.022,79.034,79.022,79.034,11200000.0
2006-02-14 03:46:00,79.041,79.048,79.039,79.048,10600000.0
2006-02-14 03:47:00,79.055,79.062,79.049,79.049,11200000.0
2006-02-14 03:48:00,79.058,79.059,79.052,79.052,11200000.0
2006-02-14 03:50:00,79.045,79.045,79.034,79.034,11200000.0
2006-02-14 03:51:00,79.04,79.047,79.037,79.047,8000000.0
2006-02-14 03:52:00,79.039,79.039,79.01,79.02,14400000.0
2006-02-14 03:53:00,79.016,79.016,79.008,79.01,9600000.0
2006-02-14 03:54:00,79.021,79.026,79.016,79.026,14400000.0
2006-02-14 03:56:00,79.024,79.024,79.014,79.02,12200000.0
2006-02-14 03:57:00,79.019,79.019,79.009,79.016,12800000.0
2006-02-14 03:58:00,79.019,79.019,79.01,79.012,16000000.0
2006-02-14 04:00:00,79.012,79.012,78.993,78.995,14400000.0
2006-02-14 04:01:00,79.016,79.038,79.016,79.038,11200000.0
2006-02-14 04:02:00,79.043,79.043,79.035,79.036,8000000.0
2006-02-14 04:03:00,79.038,79.038,79.026,79.03,12800000.0
2006-02-14 04:04:00,79.038,79.043,79.033,79.041,12800000.0
2006-02-14 04:06:00,79.03,79.043,79.03,79.038,14400000.0
2006-02-14 04:09:00,79.042,79.042,79.034,79.04,11200000.0
2006-02-14 04:10:00,79.049,79.049,79.041,79.049,14400000.0
2006-02-14 04:11:00,79.064,79.067,79.059,79.06,12800000.0
2006-02-14 04:12:00,79.069,79.084,79.069,79.084,8000000.0
2006-02-14 04:13:00,79.091,79.091,79.081,79.081,11200000.0
2006-02-14 04:14:00,79.083,79.083,79.052,79.052,11200000.0
2006-02-14 04:15:00,79.048,79.059,79.047,79.059,12800000.0
2006-02-14 04:16:00,79.052,79.052,79.041,79.042,11200000.0
2006-02-14 04:17:00,79.053,79.061,79.052,79.057,14400000.0
2006-02-14 04:18:00,79.054,79.057,79.048,79.05,12800000.0
2006-02-14 04:19:00,79.054,79.067,79.044,79.067,12800000.0
2006-02-14 04:20:00,79.064,79.064,78.971,79.044,11200000.0
2006-02-14 04:22:00,79.036,79.054,79.034,79.046,16000000.0
2006-02-14 04:23:00,79.052,79.071,79.052,79.063,12800000.0
2006-02-14 04:24:00,79.071,79.071,79.064,79.069,12800000.0
2006-02-14 04:25:00,79.073,79.074,79.063,79.068,14400000.0
2006-02-14 04:26:00,79.064,79.068,79.062,79.062,14400000.0
2006-02-14 04:27:00,79.055,79.063,79.053,79.063,9600000.0
2006-02-14 04:28:00,79.066,79.086,79.066,79.086,11200000.0
2006-02-14 04:29:00,79.084,79.085,79.073,79.079,12800000.0
2006-02-14 04:30:00,79.081,79.094,79.081,79.083,12800000.0
2006-02-14 04:31:00,79.097,79.103,79.087,79.103,12800000.0
2006-02-14 04:34:00,79.097,79.1,79.096,79.096,12800000.0
2006-02-14 04:35:00,79.086,79.096,79.086,79.088,12800000.0
2006-02-14 04:38:00,79.093,79.093,79.078,79.08,9600000.0
2006-02-14 04:40:00,79.086,79.096,79.086,79.096,11200000.0
2006-02-14 04:41:00,79.085,79.085,79.069,79.074,11200000.0
2006-02-14 04:43:00,79.075,79.079,79.071,79.073,12800000.0
2006-02-14 04:44:00,79.069,79.069,79.055,79.055,9000000.0
2006-02-14 04:45:00,79.06,79.067,79.056,79.056,12200000.0
2006-02-14 04:46:00,79.06,79.072,79.06,79.066,14400000.0
2006-02-14 04:48:00,79.069,79.076,79.065,79.065,12800000.0
2006-02-14 04:49:00,79.061,79.078,79.061,79.078,11200000.0
2006-02-14 04:50:00,79.078,79.078,79.071,79.075,11200000.0
2006-02-14 04:51:00,79.091,79.091,79.001,79.087,14400000.0
2006-02-14 04:52:00,79.088,79.098,79.084,79.095,11200000.0
2006-02-14 04:53:00,79.098,79.109,79.098,79.109,9600000.0
2006-02-14 04:55:00,79.112,79.117,79.11,79.117,11200000.0
2006-02-14 04:57:00,79.122,79.122,79.105,79.116,11200000.0
2006-02-14 04:59:00,79.113,79.116,79.108,79.115,12800000.0
2006-02-14 05:00:00,79.094,79.109,79.094,79.1,11200000.0
2006-02-14 05:01:00,79.095,79.109,79.092,79.109,13800000.0
2006-02-14 05:02:00,79.115,79.121,79.108,79.108,14400000.0
2006-02-14 05:11:00,79.115,79.126,79.11,79.11,12800000.0
2006-02-14 05:12:00,79.119,79.132,79.119,79.119,12800000.0
2006-02-14 05:13:00,79.118,79.118,79.11,79.118,12800000.0
2006-02-14 05:15:00,79.118,79.124,79.099,79.12,16000000.0
2006-02-14 05:16:00,79.132,79.132,79.064,79.122,15400000.0
2006-02-14 05:17:00,79.119,79.128,79.119,79.128,11200000.0
2006-02-14 05:18:00,79.134,79.136,79.116,79.136,14400000.0
2006-02-14 05:19:00,79.128,79.135,79.122,79.122,16000000.0
2006-02-14 05:20:00,79.117,79.13,79.117,79.12,11200000.0
2006-02-14 05:25:00,79.125,79.125,79.108,79.112,12800000.0
2006-02-14 05:30:00,79.127,79.134,79.116,79.116,16000000.0
2006-02-14 05:31:00,79.113,79.133,79.113,79.133,17600000.0
2006-02-14 05:32:00,79.125,79.141,79.125,79.141,12800000.0
2006-02-14 05:33:00,79.147,79.149,79.141,79.141,9600000.0
2006-02-14 05:34:00,79.154,79.154,79.144,79.144,16000000.0
2006-02-14 05:37:00,79.148,79.164,79.148,79.164,11200000.0
2006-02-14 05:38:00,79.166,79.172,79.152,79.172,15400000.0
2006-02-14 05:40:00,79.169,79.169,79.158,79.158,9600000.0
2006-02-14 05:41:00,79.154,79.154,79.144,79.146,12800000.0
2006-02-14 05:42:00,79.137,79.149,79.137,79.143,11200000.0
2006-02-14 05:43:00,79.146,79.152,79.139,79.143,11200000.0
2006-02-14 05:44:00,79.14,79.14,79.131,79.133,11200000.0
2006-02-14 05:45:00,79.128,79.132,79.125,79.132,16000000.0
2006-02-14 05:46:00,79.132,79.132,79.11,79.115,17600000.0
2006-02-14 05:47:00,79.112,79.13,79.112,79.121,14400000.0
2006-02-14 05:48:00,79.133,79.133,79.109,79.12,9600000.0
2006-02-14 05:50:00,79.122,79.122,79.103,79.103,11200000.0
2006-02-14 05:51:00,79.12,79.12,79.11,79.118,10600000.0
2006-02-14 05:53:00,79.129,79.142,79.129,79.142,17600000.0
2006-02-14 05:54:00,79.144,79.149,79.142,79.148,9000000.0
2006-02-14 05:55:00,79.088,79.156,79.088,79.151,11200000.0
2006-02-14 05:56:00,79.143,79.161,79.143,79.161,12800000.0
2006-02-14 05:59:00,79.154,79.154,79.135,79.141,12800000.0
2006-02-14 06:00:00,79.149,79.156,79.147,79.156,8000000.0
2006-02-14 06:01:00,79.148,79.148,79.129,79.14,11200000.0
2006-02-14 06:02:00,79.144,79.149,79.129,79.129,12800000.0
2006-02-14 06:03:00,79.142,79.142,79.132,79.137,11200000.0
2006-02-14 06:04:00,79.132,79.142,79.131,79.142,16000000.0
2006-02-14 06:05:00,79.153,79.153,79.135,79.138,14400000.0
2006-02-14 06:06:00,79.131,79.131,79.121,79.123,12800000.0
2006-02-14 06:08:00,79.121,79.134,79.12,79.134,11200000.0
2006-02-14 06:10:00,79.131,79.138,79.044,79.133,11200000.0
2006-02-14 06:12:00,79.137,79.138,79.123,79.138,11200000.0
2006-02-14 06:13:00,79.14,79.151,79.126,79.145,12800000.0
2006-02-14 06:16:00,79.151,79.157,79.151,79.157,8000000.0
2006-02-14 06:17:00,79.161,79.168,79.159,79.168,12800000.0
2006-02-14 06:18:00,79.17,79.17,79.157,79.157,12800000.0
2006-02-14 06:19:00,79.167,79.168,79.16,79.162,12800000.0
2006-02-14 06:20:00,79.162,79.17,79.158,79.158,16000000.0
2006-02-14 06:21:00,79.166,79.174,79.164,79.164,12800000.0
2006-02-14 06:22:00,79.163,79.167,79.154,79.154,12800000.0
2006-02-14 06:23:00,79.149,79.16,79.149,79.153,8000000.0
2006-02-14 06:24:00,79.165,79.171,79.16,79.171,8000000.0
2006-02-14 06:25:00,79.17,79.176,79.154,79.176,12800000.0
2006-02-14 06:31:00,79.171,79.171,79.157,79.171,14400000.0
2006-02-14 06:32:00,79.177,79.183,79.168,79.179,12800000.0
2006-02-14 06:33:00,79.184,79.184,79.168,79.175,17600000.0
2006-02-14 06:34:00,79.152,79.178,79.152,79.178,12800000.0
2006-02-14 06:35:00,79.179,79.188,79.177,79.185,12800000.0
2006-02-14 06:36:00,79.187,79.192,79.178,79.183,14400000.0
2006-02-14 06:37:00,79.186,79.19,79.183,79.183,12800000.0
2006-02-14 06:38:00,79.183,79.202,79.182,79.202,16000000.0
2006-02-14 06:39:00,79.208,79.208,79.189,79.198,11200000.0
2006-02-14 06:40:00,79.209,79.238,79.204,79.238,9600000.0
2006-02-14 06:41:00,79.243,79.243,79.223,79.233,12800000.0
2006-02-14 06:43:00,79.172,79.238,79.172,79.238,16000000.0
2006-02-14 06:45:00,79.236,79.236,79.224,79.229,17600000.0
2006-02-14 06:47:00,79.227,79.237,79.223,79.237,12200000.0
2006-02-14 06:48:00,79.232,79.234,79.225,79.225,17600000.0
2006-02-14 06:50:00,79.217,79.232,79.217,79.23,14400000.0
2006-02-14 06:51:00,79.239,79.241,79.232,79.232,12800000.0
2006-02-14 06:52:00,79.231,79.231,79.217,79.23,12800000.0
2006-02-14 06:55:00,79.224,79.237,79.224,79.237,9600000.0
2006-02-14 06:56:00,79.238,79.238,79.23,79.23,10600000.0
2006-02-14 06:57:00,79.228,79.228,79.215,79.218,14400000.0
2006-02-14 06:58:00,79.219,79.225,79.218,79.223,12800000.0
2006-02-14 06:59:00,79.219,79.225,79.207,79.225,12800000.0
2006-02-14 07:03:00,79.217,79.227,79.217,79.225,12800000.0
2006-02-14 07:04:00,79.215,79.224,79.215,79.222,12800000.0
2006-02-14 07:05:00,79.224,79.225,79.211,79.225,11200000.0
2006-02-14 07:09:00,79.222,79.225,79.219,79.22,12800000.0
2006-02-14 07:10:00,79.206,79.222,79.206,79.218,8000000.0
2006-02-14 07:12:00,79.207,79.218,79.207,79.214,6400000.0
2006-02-14 07:13:00,79.208,79.218,79.208,79.215,12800000.0
2006-02-14 07:14:00,79.207,79.228,79.207,79.212,10600000.0
2006-02-14 07:15:00,79.209,79.219,79.207,79.207,11200000.0
2006-02-14 07:16:00,79.204,79.208,79.202,79.205,11200000.0
2006-02-14 07:17:00,79.201,79.201,79.188,79.188,12800000.0
2006-02-14 07:18:00,79.196,79.198,79.19,79.19,17600000.0
2006-02-14 07:20:00,79.204,79.205,79.197,79.199,12800000.0
2006-02-14 07:21:00,79.195,79.195,79.185,79.187,12800000.0
2006-02-14 07:22:00,79.19,79.196,79.189,79.195,17600000.0
2006-02-14 07:23:00,79.196,79.199,79.193,79.193,11200000.0
2006-02-14 07:25:00,79.19,79.193,79.175,79.193,16000000.0
2006-02-14 07:26:00,79.188,79.198,79.188,79.194,11200000.0
2006-02-14 07:27:00,79.182,79.191,79.182,79.187,16000000.0
2006-02-14 07:29:00,79.191,79.2,79.188,79.198,11200000.0
2006-02-14 07:30:00,79.205,79.205,79.197,79.2,11200000.0
2006-02-14 07:31:00,79.197,79.205,79.197,79.205,17600000.0
2006-02-14 07:32:00,79.2,79.204,79.195,79.202,17600000.0
2006-02-14 07:33:00,79.192,79.192,79.184,79.184,8000000.0
2006-02-14 07:34:00,79.185,79.189,79.182,79.183,12800000.0
2006-02-14 07:35:00,79.175,79.178,79.16,79.16,16000000.0
2006-02-14 07:36:00,79.136,79.162,79.136,79.154,11200000.0
2006-02-14 07:37:00,79.155,79.155,79.142,79.142,10600000.0
2006-02-14 07:38:00,79.144,79.145,79.14,79.14,12800000.0
2006-02-14 07:39:00,79.15,79.162,79.15,79.162,10600000.0
2006-02-14 07:40:00,79.173,79.18,79.172,79.18,11200000.0
2006-02-14 07:43:00,79.16,79.16,79.143,79.143,12800000.0
2006-02-14 07:44:00,79.154,79.177,79.154,79.176,11600000.0
2006-02-14 07:45:00,79.166,79.166,79.158,79.158,11200000.0
2006-02-14 07:46:00,79.16,79.163,79.155,79.162,11200000.0
2006-02-14 07:47:00,79.165,79.171,79.161,79.164,14400000.0
2006-02-14 07:48:00,79.168,79.171,79.161,79.161,14400000.0
2006-02-14 07:49:00,79.161,79.168,79.159,79.165,17600000.0
2006-02-14 07:51:00,79.16,79.165,79.151,79.157,12800000.0
2006-02-14 07:52:00,79.146,79.155,79.142,79.146,17600000.0
2006-02-14 07:53:00,79.146,79.155,79.136,79.155,12800000.0
2006-02-14 07:54:00,79.154,79.154,79.147,79.152,11200000.0
2006-02-14 07:55:00,79.159,79.159,79.142,79.156,12800000.0
2006-02-14 07:56:00,79.156,79.169,79.15,79.153,16000000.0
2006-02-14 07:57:00,79.122,79.143,79.122,79.143,11200000.0
2006-02-14 08:00:00,79.145,79.145,79.126,79.126,8000000.0
2006-02-14 08:01:00,79.118,79.128,79.118,79.128,7400000.0
2006-02-14 08:02:00,79.147,79.152,79.143,79.143,8000000.0
2006-02-14 08:03:00,79.146,79.163,79.146,79.162,11200000.0
2006-02-14 08:05:00,79.155,79.162,79.154,79.157,14400000.0
2006-02-14 08:06:00,79.144,79.144,79.131,79.131,3200000.0
2006-02-14 08:08:00,79.128,79.133,79.127,79.128,18000000.0
2006-02-14 08:09:00,79.127,79.127,79.113,79.113,12800000.0
2006-02-14 08:10:00,79.105,79.144,79.105,79.144,12800000.0
2006-02-14 08:11:00,79.146,79.148,79.138,79.145,11200000.0
2006-02-14 08:12:00,79.137,79.149,79.137,79.142,16000000.0
2006-02-14 08:13:00,79.139,79.139,79.131,79.131,11200000.0
2006-02-14 08:14:00,79.126,79.126,79.088,79.088,12800000.0
2006-02-14 08:15:00,79.088,79.088,79.025,79.025,16000000.0
2006-02-14 08:16:00,79.031,79.045,79.027,79.045,11200000.0
2006-02-14 08:17:00,79.048,79.048,79.036,79.043,12800000.0
2006-02-14 08:18:00,79.043,79.068,79.043,79.068,12800000.0
2006-02-14 08:19:00,79.083,79.091,79.074,79.078,14400000.0
2006-02-14 08:20:00,79.082,79.089,79.073,79.087,16000000.0
2006-02-14 08:21:00,79.098,79.104,79.086,79.086,17600000.0
2006-02-14 08:22:00,79.089,79.091,79.08,79.08,11200000.0
2006-02-14 08:23:00,79.077,79.077,79.073,79.074,11200000.0
2006-02-14 08:24:00,79.093,79.095,79.089,79.089,9600000.0
2006-02-14 08:25:00,79.072,79.079,79.072,79.075,12800000.0
2006-02-14 08:26:00,79.077,79.077,78.971,79.056,8000000.0
2006-02-14 08:27:00,79.025,79.041,79.025,79.027,12800000.0
2006-02-14 08:28:00,79.026,79.03,79.009,79.03,11200000.0
2006-02-14 08:29:00,79.022,79.022,79.012,79.021,13800000.0
2006-02-14 08:30:00,79.026,79.03,79.019,79.019,11200000.0
2006-02-14 08:31:00,79.012,79.024,79.012,79.014,12800000.0
2006-02-14 08:32:00,79.009,79.011,79.005,79.006,11200000.0
2006-02-14 08:33:00,79.005,79.015,79.002,79.012,11200000.0
2006-02-14 08:34:00,79.024,79.024,79.015,79.018,9600000.0
2006-02-14 08:35:00,79.015,79.022,79.0,79.018,17000000.0
2006-02-14 08:36:00,79.023,79.032,79.015,79.015,17600000.0
2006-02-14 08:37:00,79.019,79.027,79.016,79.021,11200000.0
2006-02-14 08:38:00,79.012,79.016,79.004,79.009,11200000.0
2006-02-14 08:39:00,78.993,79.037,78.993,79.037,16000000.0
2006-02-14 08:40:00,79.034,79.034,79.021,79.021,16000000.0
2006-02-14 08:41:00,79.019,79.024,79.017,79.017,17600000.0
2006-02-14 08:42:00,79.01,79.011,79.004,79.011,12800000.0
2006-02-14 08:43:00,79.003,79.004,78.989,79.003,12800000.0
2006-02-14 08:44:00,78.996,79.004,78.992,78.999,12800000.0
2006-02-14 08:45:00,78.998,79.019,78.998,79.015,16000000.0
2006-02-14 08:46:00,79.009,79.028,79.009,79.028,11200000.0
2006-02-14 08:47:00,79.043,79.043,79.031,79.032,11200000.0
2006-02-14 08:48:00,79.036,79.036,79.024,79.024,12800000.0
2006-02-14 08:49:00,79.029,79.029,79.01,79.019,17600000.0
2006-02-14 08:50:00,79.012,79.013,78.999,79.004,12800000.0
2006-02-14 08:51:00,78.997,79.011,78.99,79.011,17600000.0
2006-02-14 08:52:00,79.008,79.008,78.976,78.978,11200000.0
2006-02-14 08:53:00,78.98,78.984,78.975,78.976,16000000.0
2006-02-14 08:54:00,78.975,78.975,78.962,78.962,3200000.0
2006-02-14 08:55:00,78.979,78.982,78.972,78.972,16000000.0
2006-02-14 08:56:00,78.99,79.002,78.99,78.994,10600000.0
2006-02-14 08:57:00,78.985,79.0,78.985,79.0,11200000.0
2006-02-14 08:58:00,79.001,79.008,79.001,79.008,9600000.0
2006-02-14 08:59:00,79.014,79.017,79.009,79.009,12800000.0
2006-02-14 09:00:00,79.007,79.007,78.996,79.002,17600000.0
2006-02-14 09:01:00,79.006,79.006,78.99,78.99,11200000.0
2006-02-14 09:02:00,78.994,79.011,78.988,79.011,11200000.0
2006-02-14 09:03:00,79.02,79.026,79.008,79.02,16000000.0
2006-02-14 09:04:00,79.011,79.017,79.006,79.008,11200000.0
2006-02-14 09:05:00,79.004,79.013,79.004,79.009,11200000.0
2006-02-14 09:06:00,79.001,79.001,78.985,78.995,12800000.0
2006-02-14 09:07:00,78.999,79.006,78.988,78.988,12800000.0
2006-02-14 09:08:00,78.976,78.985,78.974,78.985,12200000.0
2006-02-14 09:09:00,78.989,78.998,78.979,78.985,17600000.0
2006-02-14 09:10:00,78.983,79.004,78.983,79.004,12800000.0
2006-02-14 09:11:00,79.002,79.008,79.0,79.001,12200000.0
2006-02-14 09:12:00,78.996,79.026,78.996,79.026,12800000.0
2006-02-14 09:13:00,79.024,79.024,79.016,79.016,11200000.0
2006-02-14 09:14:00,79.019,79.019,78.998,79.002,10600000.0
2006-02-14 09:15:00,79.004,79.011,78.999,79.002,11200000.0
2006-02-14 09:16:00,78.997,79.003,78.991,78.991,12800000.0
2006-02-14 09:17:00,78.982,78.982,78.973,78.977,11200000.0
2006-02-14 09:18:00,78.985,78.998,78.982,78.998,14400000.0
2006-02-14 09:19:00,78.983,78.988,78.978,78.978,12800000.0
2006-02-14 09:20:00,78.987,78.991,78.98,78.991,16000000.0
2006-02-14 09:21:00,78.995,78.995,78.983,78.983,11200000.0
2006-02-14 09:22:00,78.978,78.978,78.94,78.941,17600000.0
2006-02-14 09:23:00,78.943,78.958,78.943,78.958,12800000.0
2006-02-14 09:24:00,78.869,78.994,78.869,78.951,11200000.0
2006-02-14 09:25:00,78.931,78.946,78.931,78.946,12800000.0
2006-02-14 09:26:00,78.944,78.948,78.93,78.936,11200000.0
2006-02-14 09:27:00,78.924,78.924,78.88,78.88,11200000.0
2006-02-14 09:28:00,78.878,78.908,78.878,78.899,12800000.0
2006-02-14 09:29:00,78.896,78.896,78.89,78.89,11200000.0
2006-02-14 09:30:00,78.891,78.894,78.888,78.893,12800000.0
2006-02-14 09:31:00,78.898,78.898,78.887,78.894,12800000.0
2006-02-14 09:32:00,78.897,78.915,78.892,78.899,14400000.0
2006-02-14 09:33:00,78.901,78.911,78.899,78.899,12800000.0
2006-02-14 09:34:00,78.903,78.903,78.89,78.89,11200000.0
2006-02-14 09:35:00,78.897,78.901,78.893,78.896,12800000.0
2006-02-14 09:36:00,78.898,78.911,78.898,78.905,9600000.0
2006-02-14 09:37:00,78.905,78.917,78.849,78.914,16000000.0
2006-02-14 09:38:00,78.907,78.913,78.899,78.906,11200000.0
2006-02-14 09:39:00,78.914,78.914,78.903,78.914,12200000.0
2006-02-14 09:40:00,78.92,78.925,78.909,78.925,14400000.0
2006-02-14 09:41:00,78.93,78.95,78.93,78.95,11200000.0
2006-02-14 09:42:00,78.95,78.96,78.948,78.95,16000000.0
2006-02-14 09:43:00,78.941,78.952,78.941,78.946,13200000.0
2006-02-14 09:44:00,78.953,78.965,78.953,78.954,12800000.0
2006-02-14 09:45:00,78.968,78.973,78.964,78.972,12800000.0
2006-02-14 09:46:00,78.976,78.986,78.965,78.986,11200000.0
2006-02-14 09:47:00,79.013,79.023,79.013,79.023,12800000.0
2006-02-14 09:48:00,79.027,79.027,79.005,79.007,11200000.0
2006-02-14 09:49:00,79.006,79.006,78.982,78.997,12800000.0
2006-02-14 09:51:00,79.007,79.015,79.005,79.009,16000000.0
2006-02-14 09:52:00,79.006,79.038,79.006,79.038,14400000.0
2006-02-14 09:53:00,79.02,79.032,79.015,79.02,12800000.0
2006-02-14 09:54:00,79.024,79.024,79.011,79.012,17600000.0
2006-02-14 09:55:00,79.016,79.026,79.016,79.026,11200000.0
2006-02-14 09:56:00,79.032,79.032,79.015,79.015,14400000.0
2006-02-14 09:57:00,79.026,79.036,79.024,79.025,17600000.0
2006-02-14 09:58:00,79.015,79.046,78.939,79.046,17600000.0
2006-02-14 09:59:00,79.051,79.051,79.036,79.036,17600000.0
2006-02-14 10:00:00,79.037,79.054,79.034,79.054,11200000.0
2006-02-14 10:01:00,79.047,79.053,79.035,79.035,12800000.0
2006-02-14 10:02:00,79.034,79.041,79.023,79.041,16000000.0
2006-02-14 10:03:00,79.031,79.031,78.997,79.004,11200000.0
2006-02-14 10:04:00,78.999,79.01,78.999,79.01,8000000.0
2006-02-14 10:05:00,79.012,79.018,79.002,79.003,14400000.0
2006-02-14 10:06:00,78.999,79.006,78.999,79.006,16000000.0
2006-02-14 10:07:00,79.013,79.015,78.994,79.004,12800000.0
2006-02-14 10:08:00,79.004,79.017,79.004,79.017,11200000.0
2006-02-14 10:09:00,79.018,79.025,79.009,79.025,12200000.0
2006-02-14 10:10:00,79.029,79.029,79.015,79.022,17600000.0
2006-02-14 10:11:00,79.018,79.022,79.007,79.011,11200000.0
2006-02-14 10:13:00,79.017,79.017,79.006,79.007,12800000.0
2006-02-14 10:14:00,79.004,79.015,79.004,79.008,11200000.0
2006-02-14 10:15:00,79.006,79.012,79.006,79.008,12800000.0
2006-02-14 10:16:00,79.008,79.016,79.007,79.011,12800000.0
2006-02-14 10:17:00,79.01,79.013,79.006,79.006,11200000.0
2006-02-14 10:18:00,79.018,79.023,79.0,79.012,11200000.0
2006-02-14 10:19:00,78.999,78.999,78.995,78.996,11200000.0
2006-02-14 10:20:00,79.001,79.006,78.996,78.997,17600000.0
2006-02-14 10:21:00,78.984,79.004,78.984,79.0,16000000.0
2006-02-14 10:22:00,79.006,79.006,78.995,78.995,11600000.0
2006-02-14 10:24:00,78.998,79.01,78.998,79.004,12800000.0
2006-02-14 10:25:00,79.01,79.018,79.001,79.018,10000000.0
2006-02-14 10:26:00,79.018,79.018,79.009,79.013,4800000.0
2006-02-14 10:27:00,79.006,79.022,79.006,79.022,11200000.0
2006-02-14 10:28:00,79.008,79.008,78.996,79.002,12800000.0
2006-02-14 10:29:00,78.996,78.996,78.984,78.984,11200000.0
2006-02-14 10:30:00,78.984,79.005,78.984,79.005,8000000.0
2006-02-14 10:31:00,78.997,78.997,78.978,78.986,12800000.0
2006-02-14 10:32:00,78.991,78.991,78.982,78.982,17600000.0
2006-02-14 10:33:00,78.974,78.979,78.97,78.978,11200000.0
2006-02-14 10:34:00,78.99,79.004,78.99,79.001,10600000.0
2006-02-14 10:35:00,78.999,79.002,78.99,79.002,11200000.0
2006-02-14 10:36:00,79.008,79.015,79.008,79.009,11200000.0
2006-02-14 10:37:00,79.016,79.018,78.932,79.006,11200000.0
2006-02-14 10:38:00,79.002,79.016,79.002,79.015,12800000.0
2006-02-14 10:40:00,79.001,79.002,78.989,78.989,15400000.0
2006-02-14 10:41:00,78.995,79.008,78.995,79.003,12800000.0
2006-02-14 10:42:00,79.008,79.016,79.003,79.016,11200000.0
2006-02-14 10:43:00,79.016,79.039,79.016,79.039,11200000.0
2006-02-14 10:44:00,79.037,79.037,79.031,79.037,12800000.0
2006-02-14 10:46:00,79.031,79.047,79.031,79.047,12200000.0
2006-02-14 10:47:00,79.049,79.049,79.021,79.042,12800000.0
2006-02-14 10:48:00,79.034,79.043,79.03,79.043,12800000.0
2006-02-14 10:49:00,79.031,79.045,79.03,79.045,11200000.0
2006-02-14 10:50:00,79.039,79.039,79.02,79.02,16000000.0
2006-02-14 10:52:00,79.035,79.035,79.023,79.025,11200000.0
2006-02-14 10:53:00,79.019,79.03,79.012,79.019,11600000.0
2006-02-14 10:54:00,79.033,79.033,79.024,79.033,17600000.0
2006-02-14 10:55:00,79.04,79.046,79.031,79.032,11200000.0
2006-02-14 10:56:00,79.039,79.045,79.036,79.036,17600000.0
2006-02-14 10:57:00,79.032,79.044,79.032,79.039,16000000.0
2006-02-14 10:58:00,79.04,79.051,78.959,79.05,12800000.0
2006-02-14 10:59:00,79.047,79.049,79.036,79.036,11200000.0
2006-02-14 11:00:00,79.04,79.042,79.036,79.037,12800000.0
2006-02-14 11:01:00,79.053,79.053,79.027,79.027,12800000.0
2006-02-14 11:02:00,79.023,79.033,79.023,79.032,16000000.0
2006-02-14 11:03:00,79.051,79.052,79.031,79.036,12800000.0
2006-02-14 11:04:00,79.05,79.054,79.045,79.045,14400000.0
2006-02-14 11:05:00,79.055,79.059,79.041,79.049,17600000.0
2006-02-14 11:06:00,79.037,79.041,79.031,79.039,17600000.0
2006-02-14 11:07:00,79.038,79.039,79.025,79.039,17600000.0
2006-02-14 11:08:00,78.981,79.04,78.981,79.032,11200000.0
2006-02-14 11:09:00,79.048,79.051,79.04,79.045,17600000.0
2006-02-14 11:10:00,79.036,79.036,79.004,79.004,12800000.0
2006-02-14 11:11:00,78.995,78.995,78.972,78.982,11200000.0
2006-02-14 11:12:00,78.983,79.005,78.983,78.988,17600000.0
2006-02-14 11:13:00,78.999,79.008,78.986,79.003,14400000.0
2006-02-14 11:14:00,79.009,79.016,79.009,79.011,11200000.0
2006-02-14 11:15:00,78.983,79.004,78.983,79.004,11200000.0
2006-02-14 11:16:00,79.008,79.015,79.003,79.015,12800000.0
2006-02-14 11:17:00,79.025,79.03,79.015,79.03,11200000.0
2006-02-14 11:18:00,79.028,79.028,79.016,79.026,12800000.0
2006-02-14 11:19:00,79.022,79.027,79.017,79.017,17600000.0
2006-02-14 11:20:00,79.009,79.014,79.003,79.007,12800000.0
2006-02-14 11:21:00,79.009,79.009,79.0,79.004,14400000.0
2006-02-14 11:22:00,78.999,78.999,78.973,78.973,12800000.0
2006-02-14 11:23:00,78.972,78.978,78.97,78.971,11200000.0
2006-02-14 11:24:00,78.975,78.979,78.967,78.974,12800000.0
2006-02-14 11:25:00,78.981,78.992,78.975,78.981,17600000.0
2006-02-14 11:26:00,78.99,78.99,78.981,78.989,14400000.0
2006-02-14 11:28:00,78.987,78.998,78.987,78.998,14400000.0
2006-02-14 11:29:00,79.01,79.019,79.006,79.019,14400000.0
2006-02-14 11:30:00,79.026,79.031,79.017,79.017,14400000.0
2006-02-14 11:31:00,79.039,79.069,79.039,79.069,11200000.0
2006-02-14 11:32:00,79.063,79.072,79.063,79.072,17600000.0
2006-02-14 11:33:00,79.064,79.064,79.026,79.026,12800000.0
2006-02-14 11:34:00,79.033,79.042,79.031,79.031,12800000.0
2006-02-14 11:35:00,79.035,79.038,79.031,79.031,11200000.0
2006-02-14 11:36:00,79.018,79.034,79.018,79.032,12800000.0
2006-02-14 11:37:00,79.029,79.038,79.029,79.035,11200000.0
2006-02-14 11:38:00,79.04,79.048,79.033,79.033,11200000.0
2006-02-14 11:40:00,79.027,79.032,79.024,79.03,11200000.0
2006-02-14 11:41:00,79.03,79.037,79.026,79.034,16000000.0
2006-02-14 11:42:00,79.039,79.042,79.024,79.03,17600000.0
2006-02-14 11:43:00,79.031,79.035,79.017,79.035,11200000.0
2006-02-14 11:45:00,79.032,79.038,79.03,79.037,14400000.0
2006-02-14 11:46:00,79.046,79.08,79.046,79.08,11200000.0
2006-02-14 11:47:00,79.069,79.069,79.05,79.067,17600000.0
2006-02-14 11:48:00,79.055,79.055,79.028,79.053,11200000.0
2006-02-14 11:49:00,79.044,79.044,79.026,79.027,12800000.0
2006-02-14 11:50:00,79.031,79.041,79.025,79.041,12800000.0
2006-02-14 11:51:00,79.049,79.056,79.046,79.056,11200000.0
2006-02-14 11:52:00,79.07,79.075,79.069,79.075,11200000.0
2006-02-14 11:53:00,79.066,79.075,79.057,79.072,16000000.0
2006-02-14 11:54:00,79.068,79.068,79.054,79.055,14400000.0
2006-02-14 11:55:00,79.051,79.057,78.992,79.053,11200000.0
2006-02-14 11:56:00,79.05,79.09,79.05,79.09,12800000.0
2006-02-14 11:57:00,79.104,79.104,79.079,79.079,12800000.0
2006-02-14 11:58:00,79.079,79.079,79.069,79.069,11200000.0
2006-02-14 11:59:00,79.079,79.095,79.078,79.095,11600000.0
2006-02-14 12:00:00,79.098,79.098,79.088,79.088,11200000.0
2006-02-14 12:01:00,79.088,79.094,79.088,79.088,11200000.0
2006-02-14 12:02:00,79.082,79.092,79.082,79.088,14400000.0
2006-02-14 12:03:00,79.085,79.085,79.072,79.077,11200000.0
2006-02-14 12:04:00,79.061,79.069,79.039,79.069,17600000.0
2006-02-14 12:05:00,79.074,79.074,79.065,79.069,17600000.0
2006-02-14 12:06:00,79.063,79.063,79.036,79.036,12800000.0
2006-02-14 12:07:00,79.049,79.062,79.049,79.051,11200000.0
2006-02-14 12:08:00,79.044,79.051,79.04,79.049,11200000.0
2006-02-14 12:09:00,79.047,79.063,79.047,79.06,14400000.0
2006-02-14 12:10:00,79.047,79.052,79.039,79.04,11200000.0
2006-02-14 12:11:00,79.052,79.06,79.046,79.046,12800000.0
2006-02-14 12:12:00,79.046,79.046,79.038,79.04,11200000.0
2006-02-14 12:13:00,79.044,79.048,79.038,79.041,11200000.0
2006-02-14 12:14:00,79.053,79.053,79.031,79.037,12800000.0
2006-02-14 12:15:00,79.04,79.04,79.034,79.034,12800000.0
2006-02-14 12:16:00,79.022,79.04,79.022,79.034,12800000.0
2006-02-14 12:17:00,79.029,79.042,78.977,79.042,17600000.0
2006-02-14 12:18:00,79.04,79.049,79.035,79.035,16000000.0
2006-02-14 12:21:00,79.033,79.052,79.033,79.052,11200000.0
2006-02-14 12:22:00,79.057,79.06,79.049,79.049,16000000.0
2006-02-14 12:23:00,79.033,79.035,79.024,79.033,14400000.0
2006-02-14 12:24:00,79.035,79.038,79.028,79.032,12800000.0
2006-02-14 12:25:00,79.029,79.029,79.016,79.016,11200000.0
2006-02-14 12:26:00,79.016,79.02,79.002,79.002,11200000.0
2006-02-14 12:27:00,79.007,79.009,78.995,79.003,11600000.0
2006-02-14 12:28:00,79.016,79.023,79.005,79.005,12800000.0
2006-02-14 12:29:00,78.994,79.003,78.99,79.003,17600000.0
2006-02-14 12:32:00,79.001,79.008,78.997,78.999,12800000.0
2006-02-14 12:33:00,79.002,79.002,78.989,79.0,14400000.0
2006-02-14 12:34:00,78.995,79.003,78.982,78.982,12800000.0
2006-02-14 12:35:00,78.979,78.982,78.967,78.967,11200000.0
2006-02-14 12:36:00,78.957,78.961,78.952,78.961,11200000.0
2006-02-14 12:39:00,78.939,78.953,78.939,78.946,16000000.0
2006-02-14 12:40:00,78.965,78.992,78.957,78.992,15400000.0
2006-02-14 12:41:00,78.989,78.997,78.982,78.989,12800000.0
2006-02-14 12:42:00,79.007,79.009,79.003,79.007,14400000.0
2006-02-14 12:43:00,79.013,79.018,79.009,79.018,12800000.0
2006-02-14 12:44:00,79.015,79.028,79.009,79.028,17600000.0
2006-02-14 12:45:00,79.037,79.055,79.037,79.055,16000000.0
2006-02-14 12:46:00,79.056,79.056,79.045,79.046,12800000.0
2006-02-14 12:47:00,79.052,79.052,79.035,79.041,12800000.0
2006-02-14 12:48:00,79.036,79.038,79.028,79.036,12800000.0
2006-02-14 12:51:00,79.035,79.035,79.025,79.025,11200000.0
2006-02-14 12:52:00,79.019,79.023,79.015,79.019,11200000.0
2006-02-14 12:54:00,79.023,79.031,79.019,79.024,12800000.0
2006-02-14 12:55:00,79.022,79.028,79.022,79.026,16000000.0
2006-02-14 12:56:00,79.023,79.029,79.02,79.02,10600000.0
2006-02-14 12:57:00,79.015,79.023,79.015,79.017,11200000.0
2006-02-14 12:59:00,79.006,79.013,78.999,78.999,15400000.0
2006-02-14 13:00:00,78.999,79.002,78.993,78.999,12800000.0
2006-02-14 13:01:00,78.99,78.998,78.987,78.998,14400000.0
2006-02-14 13:02:00,78.983,78.985,78.98,78.983,12800000.0
2006-02-14 13:03:00,78.998,79.003,78.985,78.997,16000000.0
2006-02-14 13:04:00,79.0,79.009,79.0,79.007,11200000.0
2006-02-14 13:05:00,79.009,79.019,79.009,79.015,12800000.0
2006-02-14 13:06:00,79.013,79.013,79.002,79.002,3200000.0
2006-02-14 13:08:00,79.002,79.003,78.995,78.995,17600000.0
2006-02-14 13:09:00,78.997,78.997,78.985,78.99,12800000.0
2006-02-14 13:10:00,78.968,78.975,78.949,78.967,16000000.0
2006-02-14 13:11:00,78.966,78.978,78.966,78.978,11200000.0
2006-02-14 13:12:00,78.973,78.974,78.967,78.974,12800000.0
2006-02-14 13:13:00,78.974,78.974,78.955,78.957,17600000.0
2006-02-14 13:14:00,78.961,78.966,78.95,78.95,12800000.0
2006-02-14 13:15:00,78.955,78.959,78.947,78.952,12800000.0
2006-02-14 13:16:00,78.92,78.937,78.92,78.934,17600000.0
2006-02-14 13:18:00,78.926,78.94,78.926,78.94,11200000.0
2006-02-14 13:19:00,78.934,78.934,78.91,78.912,16000000.0
2006-02-14 13:20:00,78.911,78.913,78.903,78.912,9600000.0
2006-02-14 13:21:00,78.917,78.917,78.902,78.912,11200000.0
2006-02-14 13:22:00,78.915,78.94,78.915,78.94,14400000.0
2006-02-14 13:23:00,78.922,78.922,78.908,78.908,12800000.0
2006-02-14 13:24:00,78.915,78.915,78.845,78.892,8000000.0
2006-02-14 13:25:00,78.886,78.889,78.879,78.879,17600000.0
2006-02-14 13:26:00,78.886,78.886,78.877,78.885,17600000.0
2006-02-14 13:27:00,78.888,78.893,78.882,78.893,12800000.0
2006-02-14 13:29:00,78.891,78.893,78.882,78.892,11200000.0
2006-02-14 13:30:00,78.892,78.9,78.892,78.896,13200000.0
2006-02-14 13:31:00,78.895,78.898,78.889,78.889,11200000.0
2006-02-14 13:32:00,78.899,78.907,78.896,78.896,11200000.0
2006-02-14 13:33:00,78.881,78.89,78.877,78.89,19200000.0
2006-02-14 13:34:00,78.89,78.89,78.882,78.888,14400000.0
2006-02-14 13:35:00,78.887,78.887,78.877,78.884,36200000.0
2006-02-14 13:37:00,78.895,78.896,78.884,78.885,14400000.0
2006-02-14 13:38:00,78.869,78.869,78.856,78.861,33600000.0
2006-02-14 13:39:00,78.874,78.879,78.869,78.87,14400000.0
2006-02-14 13:40:00,78.862,78.862,78.848,78.853,40000000.0
2006-02-14 13:41:00,78.855,78.855,78.845,78.845,16000000.0
2006-02-14 13:42:00,78.847,78.856,78.83,78.83,11600000.0
2006-02-14 13:43:00,78.833,78.839,78.828,78.839,26600000.0
2006-02-14 13:44:00,78.842,78.849,78.837,78.839,33600000.0
2006-02-14 13:45:00,78.83,78.845,78.828,78.841,20800000.0
2006-02-14 13:46:00,78.843,78.845,78.834,78.845,23400000.0
2006-02-14 13:47:00,78.836,78.837,78.829,78.835,12800000.0
2006-02-14 13:48:00,78.839,78.848,78.839,78.839,12800000.0
2006-02-14 13:49:00,78.843,78.85,78.843,78.845,17600000.0
2006-02-14 13:50:00,78.86,78.863,78.831,78.831,11200000.0
2006-02-14 13:51:00,78.851,78.856,78.851,78.856,24000000.0
2006-02-14 13:52:00,78.848,78.848,78.827,78.827,12800000.0
2006-02-14 13:53:00,78.835,78.845,78.835,78.845,17600000.0
2006-02-14 13:54:00,78.849,78.853,78.848,78.851,25600000.0
2006-02-14 13:55:00,78.848,78.855,78.842,78.855,14400000.0
2006-02-14 13:56:00,78.856,78.857,78.844,78.844,14400000.0
2006-02-14 13:57:00,78.849,78.858,78.847,78.85,28200000.0
2006-02-14 13:58:00,78.852,78.86,78.852,78.86,14400000.0
2006-02-14 13:59:00,78.875,78.887,78.874,78.887,32000000.0
2006-02-14 14:00:00,78.887,78.893,78.887,78.892,47400000.0
2006-02-14 14:02:00,78.897,78.902,78.892,78.892,14400000.0
2006-02-14 14:03:00,78.893,78.896,78.889,78.889,14400000.0
2006-02-14 14:04:00,78.886,78.886,78.84,78.84,11200000.0
2006-02-14 14:05:00,78.838,78.838,78.825,78.837,24000000.0
2006-02-14 14:06:00,78.839,78.84,78.83,78.833,36800000.0
2006-02-14 14:07:00,78.831,78.841,78.827,78.837,40800000.0
2006-02-14 14:08:00,78.825,78.837,78.825,78.826,16000000.0
2006-02-14 14:09:00,78.827,78.827,78.807,78.818,33600000.0
2006-02-14 14:10:00,78.807,78.813,78.805,78.811,33000000.0
2006-02-14 14:11:00,78.797,78.797,78.776,78.779,14400000.0
2006-02-14 14:12:00,78.764,78.767,78.759,78.763,27200000.0
2006-02-14 14:13:00,78.774,78.781,78.77,78.781,14400000.0
2006-02-14 14:14:00,78.795,78.795,78.788,78.788,12800000.0
2006-02-14 14:15:00,78.801,78.801,78.782,78.782,28800000.0
2006-02-14 14:16:00,78.784,78.795,78.781,78.789,25600000.0
2006-02-14 14:17:00,78.777,78.786,78.774,78.785,12800000.0
2006-02-14 14:18:00,78.79,78.79,78.782,78.787,16000000.0
2006-02-14 14:19:00,78.784,78.787,78.773,78.773,12800000.0
2006-02-14 14:20:00,78.772,78.774,78.768,78.77,25600000.0
2006-02-14 14:21:00,78.776,78.776,78.757,78.757,28800000.0
2006-02-14 14:22:00,78.742,78.753,78.742,78.753,11200000.0
2006-02-14 14:23:00,78.751,78.751,78.736,78.746,48000000.0
2006-02-14 14:24:00,78.759,78.761,78.747,78.747,12800000.0
2006-02-14 14:25:00,78.744,78.756,78.744,78.756,12200000.0
2006-02-14 14:26:00,78.758,78.772,78.755,78.755,12800000.0
2006-02-14 14:27:00,78.762,78.776,78.76,78.776,17600000.0
2006-02-14 14:28:00,78.778,78.785,78.764,78.784,11200000.0
2006-02-14 14:29:00,78.805,78.817,78.805,78.808,36800000.0
2006-02-14 14:30:00,78.805,78.823,78.805,78.823,22400000.0
2006-02-14 14:31:00,78.854,78.875,78.854,78.863,20800000.0
2006-02-14 14:32:00,78.869,78.871,78.861,78.871,8000000.0
2006-02-14 14:33:00,78.871,78.878,78.87,78.871,24000000.0
2006-02-14 14:35:00,78.866,78.866,78.853,78.853,14400000.0
2006-02-14 14:36:00,78.842,78.843,78.834,78.834,11200000.0
2006-02-14 14:37:00,78.836,78.839,78.832,78.833,11200000.0
2006-02-14 14:38:00,78.829,78.841,78.827,78.841,55400000.0
2006-02-14 14:39:00,78.843,78.847,78.824,78.824,12800000.0
2006-02-14 14:40:00,78.807,78.822,78.805,78.821,14400000.0
2006-02-14 14:41:00,78.831,78.841,78.826,78.826,56000000.0
2006-02-14 14:42:00,78.828,78.841,78.826,78.834,12800000.0
2006-02-14 14:43:00,78.833,78.838,78.833,78.836,25600000.0
2006-02-14 14:44:00,78.829,78.829,78.822,78.824,12800000.0
2006-02-14 14:45:00,78.829,78.829,78.822,78.823,11200000.0
2006-02-14 14:46:00,78.827,78.839,78.827,78.837,11200000.0
2006-02-14 14:47:00,78.834,78.844,78.834,78.844,16000000.0
2006-02-14 14:48:00,78.845,78.857,78.845,78.849,19200000.0
2006-02-14 14:49:00,78.855,78.861,78.85,78.861,32000000.0
2006-02-14 14:50:00,78.854,78.862,78.854,78.862,28800000.0
2006-02-14 14:52:00,78.856,78.862,78.854,78.854,12800000.0
2006-02-14 14:53:00,78.86,78.873,78.86,78.866,17600000.0
2006-02-14 14:54:00,78.859,78.86,78.855,78.855,12800000.0
2006-02-14 14:55:00,78.852,78.865,78.852,78.865,15400000.0
2006-02-14 14:56:00,78.856,78.868,78.856,78.859,12800000.0
2006-02-14 14:57:00,78.861,78.866,78.853,78.853,12800000.0
2006-02-14 14:59:00,78.855,78.861,78.851,78.861,16000000.0
2006-02-14 15:00:00,78.871,78.871,78.845,78.845,14400000.0
2006-02-14 15:01:00,78.848,78.865,78.848,78.856,12800000.0
2006-02-14 15:02:00,78.86,78.862,78.851,78.858,27200000.0
2006-02-14 15:03:00,78.858,78.866,78.858,78.861,12800000.0
2006-02-14 15:04:00,78.863,78.866,78.86,78.86,11200000.0
2006-02-14 15:05:00,78.854,78.854,78.846,78.851,11200000.0
2006-02-14 15:06:00,78.846,78.846,78.837,78.837,11200000.0
2006-02-14 15:07:00,78.848,78.855,78.846,78.855,25600000.0
2006-02-14 15:08:00,78.862,78.864,78.862,78.864,3200000.0
2006-02-14 15:09:00,78.86,78.867,78.852,78.852,16000000.0
2006-02-14 15:10:00,78.862,78.867,78.86,78.867,12800000.0
2006-02-14 15:11:00,78.865,78.865,78.849,78.849,32000000.0
2006-02-14 15:13:00,78.848,78.848,78.829,78.837,44800000.0
2006-02-14 15:14:00,78.834,78.846,78.833,78.846,35200000.0
2006-02-14 15:15:00,78.848,78.86,78.847,78.86,22400000.0
2006-02-14 15:16:00,78.863,78.875,78.863,78.873,36800000.0
2006-02-14 15:17:00,78.871,78.871,78.857,78.857,22400000.0
2006-02-14 15:18:00,78.87,78.886,78.87,78.886,22400000.0
2006-02-14 15:19:00,78.9,78.916,78.897,78.897,16000000.0
2006-02-14 15:20:00,78.881,78.881,78.873,78.875,24000000.0
2006-02-14 15:21:00,78.891,78.903,78.891,78.903,14400000.0
2006-02-14 15:23:00,78.905,78.91,78.903,78.908,48000000.0
2006-02-14 15:24:00,78.898,78.918,78.898,78.918,25600000.0
2006-02-14 15:25:00,78.929,78.945,78.928,78.928,27200000.0
2006-02-14 15:26:00,78.928,78.937,78.928,78.933,40000000.0
2006-02-14 15:27:00,78.912,78.921,78.912,78.921,28200000.0
2006-02-14 15:28:00,78.927,78.938,78.927,78.933,70400000.0
2006-02-14 15:29:00,78.921,78.921,78.826,78.913,46800000.0
2006-02-14 15:30:00,78.846,78.949,78.803,78.847,115200000.0
2006-02-14 15:31:00,78.947,78.947,78.9,78.9,59600000.0
2006-02-14 15:32:00,78.914,78.93,78.913,78.93,30400000.0
2006-02-14 15:33:00,78.916,78.922,78.906,78.916,30400000.0
2006-02-14 15:34:00,78.937,78.944,78.927,78.927,22400000.0
2006-02-14 15:35:00,78.936,78.942,78.925,78.93,33600000.0
2006-02-14 15:36:00,78.923,78.94,78.923,78.934,32000000.0
2006-02-14 15:37:00,78.938,78.958,78.938,78.958,30400000.0
2006-02-14 15:38:00,78.954,78.975,78.954,78.97,59200000.0
2006-02-14 15:39:00,78.991,78.999,78.976,78.986,36800000.0
2006-02-14 15:40:00,78.995,79.028,78.989,79.028,35200000.0
2006-02-14 15:41:00,79.041,79.044,79.024,79.041,25600000.0
2006-02-14 15:42:00,79.025,79.025,79.001,79.001,43200000.0
2006-02-14 15:43:00,79.0,79.0,78.991,78.994,27200000.0
2006-02-14 15:44:00,78.975,79.003,78.975,78.996,12800000.0
2006-02-14 15:45:00,78.997,78.997,78.979,78.994,16000000.0
2006-02-14 15:46:00,78.975,78.975,78.954,78.958,14400000.0
2006-02-14 15:47:00,78.964,78.964,78.94,78.94,30400000.0
2006-02-14 15:48:00,78.952,78.971,78.952,78.959,27200000.0
2006-02-14 15:49:00,78.967,78.967,78.952,78.959,11200000.0
2006-02-14 15:50:00,78.96,78.97,78.96,78.97,11200000.0
2006-02-14 15:51:00,78.976,78.986,78.971,78.975,12800000.0
2006-02-14 15:52:00,78.966,78.971,78.959,78.971,20800000.0
2006-02-14 15:53:00,78.976,78.993,78.959,78.993,24000000.0
2006-02-14 15:54:00,78.994,78.994,78.972,78.978,28800000.0
2006-02-14 15:55:00,78.973,79.012,78.973,79.012,24000000.0
2006-02-14 15:56:00,79.003,79.007,78.992,79.007,51200000.0
2006-02-14 15:57:00,78.978,78.978,78.959,78.973,12800000.0
2006-02-14 15:59:00,78.99,78.99,78.974,78.981,36800000.0
2006-02-14 16:00:00,78.981,78.983,78.965,78.967,51200000.0
2006-02-14 16:01:00,78.991,78.997,78.989,78.991,41600000.0
2006-02-14 16:02:00,78.971,78.989,78.971,78.978,10600000.0
2006-02-14 16:03:00,78.969,78.976,78.932,78.949,64000000.0
2006-02-14 16:04:00,78.932,78.947,78.932,78.941,44800000.0
2006-02-14 16:05:00,78.946,78.947,78.934,78.94,48000000.0
2006-02-14 16:06:00,78.942,78.961,78.942,78.955,35200000.0
2006-02-14 16:07:00,78.982,78.984,78.97,78.98,32000000.0
2006-02-14 16:08:00,78.967,78.976,78.967,78.969,44200000.0
2006-02-14 16:09:00,78.97,78.981,78.962,78.962,44800000.0
2006-02-14 16:10:00,78.954,78.964,78.954,78.96,41000000.0
2006-02-14 16:11:00,78.952,78.963,78.952,78.955,14400000.0
2006-02-14 16:12:00,78.962,78.962,78.955,78.955,56000000.0
2006-02-14 16:13:00,78.96,78.966,78.957,78.959,11200000.0
2006-02-14 16:14:00,78.955,78.98,78.955,78.98,49600000.0
2006-02-14 16:15:00,78.998,79.016,78.998,79.008,59200000.0
2006-02-14 16:16:00,78.983,78.983,78.956,78.971,18000000.0
2006-02-14 16:17:00,78.984,79.013,78.976,79.013,38400000.0
2006-02-14 16:18:00,79.002,79.002,78.964,78.964,11200000.0
2006-02-14 16:19:00,78.952,78.962,78.95,78.954,22400000.0
2006-02-14 16:20:00,78.968,78.985,78.968,78.985,11200000.0
2006-02-14 16:21:00,78.99,79.013,78.977,79.013,27200000.0
2006-02-14 16:22:00,78.996,78.999,78.988,78.996,41600000.0
2006-02-14 16:23:00,78.983,78.986,78.966,78.966,43200000.0
2006-02-14 16:24:00,78.981,78.986,78.954,78.954,17600000.0
2006-02-14 16:25:00,78.954,78.97,78.954,78.97,33600000.0
2006-02-14 16:26:00,78.968,78.968,78.963,78.964,17600000.0
2006-02-14 16:27:00,78.955,78.956,78.947,78.947,35200000.0
2006-02-14 16:28:00,78.95,78.966,78.95,78.966,27200000.0
2006-02-14 16:29:00,78.972,79.003,78.972,79.003,11200000.0
2006-02-14 16:30:00,79.011,79.011,78.98,78.98,11200000.0
2006-02-14 16:31:00,78.999,78.999,78.983,78.983,41600000.0
2006-02-14 16:32:00,78.976,78.978,78.969,78.972,12800000.0
2006-02-14 16:33:00,78.967,78.967,78.959,78.961,26600000.0
2006-02-14 16:34:00,78.957,78.964,78.948,78.961,35200000.0
2006-02-14 16:35:00,78.981,78.995,78.98,78.995,52200000.0
2006-02-14 16:36:00,79.012,79.026,79.012,79.021,51200000.0
2006-02-14 16:37:00,79.015,79.015,78.986,78.995,41600000.0
2006-02-14 16:38:00,78.995,78.995,78.983,78.992,40000000.0
2006-02-14 16:39:00,78.975,78.989,78.975,78.988,35200000.0
2006-02-14 16:40:00,79.005,79.014,79.0,79.01,56000000.0
2006-02-14 16:41:00,79.006,79.021,78.999,79.021,73600000.0
2006-02-14 16:42:00,79.021,79.021,79.004,79.004,54400000.0
2006-02-14 16:43:00,78.985,78.985,78.955,78.955,17600000.0
2006-02-14 16:44:00,78.973,78.992,78.973,78.992,11600000.0
2006-02-14 16:45:00,79.008,79.025,79.008,79.025,57600000.0
2006-02-14 16:46:00,79.039,79.044,79.034,79.034,11200000.0
2006-02-14 16:47:00,79.036,79.046,79.025,79.046,70400000.0
2006-02-14 16:48:00,79.066,79.071,79.058,79.066,52200000.0
2006-02-14 16:49:00,79.046,79.053,79.042,79.049,36200000.0
2006-02-14 16:50:00,79.035,79.035,79.019,79.023,75200000.0
2006-02-14 16:51:00,79.016,79.016,78.997,78.998,32000000.0
2006-02-14 16:52:00,79.011,79.016,79.009,79.009,46400000.0
2006-02-14 16:53:00,79.007,79.012,78.994,78.994,30400000.0
2006-02-14 16:54:00,78.988,78.988,78.975,78.981,11200000.0
2006-02-14 16:55:00,78.979,78.991,78.979,78.984,27200000.0
2006-02-14 16:56:00,78.981,78.989,78.959,78.989,36800000.0
2006-02-14 16:57:00,78.995,78.999,78.985,78.985,19200000.0
2006-02-14 16:58:00,78.997,78.999,78.989,78.989,12800000.0
2006-02-14 16:59:00,78.985,78.989,78.932,78.932,51200000.0
2006-02-14 17:00:00,78.916,78.931,78.916,78.931,49600000.0
2006-02-14 17:01:00,78.934,78.941,78.922,78.922,39400000.0
2006-02-14 17:02:00,78.916,78.949,78.916,78.949,33000000.0
2006-02-14 17:03:00,78.953,78.977,78.949,78.977,44800000.0
2006-02-14 17:04:00,78.984,78.988,78.981,78.982,41600000.0
2006-02-14 17:05:00,78.977,78.977,78.958,78.963,54400000.0
2006-02-14 17:06:00,78.971,79.013,78.971,79.013,59200000.0
2006-02-14 17:07:00,79.004,79.013,79.0,79.013,35200000.0
2006-02-14 17:08:00,79.003,79.007,78.999,79.001,67600000.0
2006-02-14 17:09:00,79.004,79.004,78.99,78.991,59200000.0
2006-02-14 17:10:00,79.003,79.028,79.003,79.028,25600000.0
2006-02-14 17:11:00,79.016,79.02,79.015,79.019,38400000.0
2006-02-14 17:12:00,79.023,79.024,79.017,79.021,25000000.0
2006-02-14 17:13:00,79.017,79.017,79.006,79.006,28800000.0
2006-02-14 17:14:00,79.009,79.015,79.009,79.015,22400000.0
2006-02-14 17:15:00,79.019,79.027,79.017,79.023,19200000.0
2006-02-14 17:16:00,79.022,79.028,79.018,79.024,17600000.0
2006-02-14 17:17:00,79.028,79.028,79.02,79.021,38800000.0
2006-02-14 17:18:00,79.02,79.026,79.016,79.019,57600000.0
2006-02-14 17:20:00,79.009,79.02,79.009,79.02,16000000.0
2006-02-14 17:21:00,79.013,79.013,79.0,79.009,29200000.0
2006-02-14 17:22:00,79.008,79.008,78.997,79.0,19200000.0
2006-02-14 17:23:00,78.995,79.008,78.995,79.008,11200000.0
2006-02-14 17:24:00,79.013,79.018,79.0,79.018,12800000.0
2006-02-14 17:25:00,79.027,79.036,79.024,79.036,17600000.0
2006-02-14 17:26:00,79.049,79.068,79.049,79.068,12800000.0
2006-02-14 17:27:00,79.084,79.111,79.084,79.111,46400000.0
2006-02-14 17:28:00,79.096,79.103,79.094,79.095,12800000.0
2006-02-14 17:29:00,79.092,79.092,79.076,79.084,26600000.0
2006-02-14 17:30:00,79.072,79.076,79.057,79.057,17600000.0
2006-02-14 17:31:00,79.059,79.07,79.057,79.057,87400000.0
2006-02-14 17:32:00,79.055,79.061,79.053,79.06,52800000.0
2006-02-14 17:33:00,79.078,79.089,79.078,79.089,36800000.0
2006-02-14 17:34:00,79.104,79.113,79.103,79.108,64000000.0
2006-02-14 17:35:00,79.102,79.109,79.094,79.098,43200000.0
2006-02-14 17:36:00,79.105,79.107,79.086,79.086,33600000.0
2006-02-14 17:37:00,79.106,79.118,79.106,79.108,16000000.0
2006-02-14 17:38:00,79.102,79.108,79.099,79.102,35200000.0
2006-02-14 17:39:00,79.109,79.112,79.102,79.112,16000000.0
2006-02-14 17:40:00,79.113,79.126,79.112,79.126,75200000.0
2006-02-14 17:41:00,79.129,79.129,79.101,79.101,12800000.0
2006-02-14 17:42:00,79.105,79.105,79.089,79.089,4800000.0
2006-02-14 17:43:00,79.095,79.103,79.094,79.097,17600000.0
2006-02-14 17:44:00,79.097,79.105,79.094,79.101,30400000.0
2006-02-14 17:45:00,79.095,79.108,79.095,79.105,29800000.0
2006-02-14 17:46:00,79.105,79.105,79.087,79.087,41600000.0
2006-02-14 17:47:00,79.103,79.103,79.095,79.1,57600000.0
2006-02-14 17:48:00,79.097,79.101,79.091,79.1,57600000.0
2006-02-14 17:49:00,79.102,79.107,79.092,79.096,46800000.0
2006-02-14 17:50:00,79.086,79.094,79.083,79.083,8000000.0
2006-02-14 17:51:00,79.061,79.079,79.061,79.066,49600000.0
2006-02-14 17:52:00,79.067,79.079,79.067,79.073,43200000.0
2006-02-14 17:53:00,79.063,79.065,79.054,79.056,33600000.0
2006-02-14 17:54:00,79.058,79.058,79.047,79.051,37800000.0
2006-02-14 17:55:00,79.047,79.047,79.03,79.034,38800000.0
2006-02-14 17:56:00,79.025,79.042,79.024,79.036,44800000.0
2006-02-14 17:57:00,79.043,79.053,79.036,79.053,36800000.0
2006-02-14 17:58:00,79.063,79.069,79.052,79.052,17600000.0
2006-02-14 17:59:00,79.035,79.048,79.032,79.037,61800000.0
2006-02-14 18:00:00,79.036,79.04,79.029,79.036,51200000.0
2006-02-14 18:01:00,79.045,79.064,79.045,79.059,32000000.0
2006-02-14 18:02:00,79.073,79.088,79.073,79.073,24000000.0
2006-02-14 18:03:00,79.07,79.074,79.064,79.068,36800000.0
2006-02-14 18:04:00,79.075,79.078,79.068,79.077,33600000.0
2006-02-14 18:05:00,79.086,79.093,79.086,79.086,12800000.0
2006-02-14 18:06:00,79.093,79.105,79.088,79.088,29800000.0
2006-02-14 18:07:00,79.081,79.106,79.078,79.106,11200000.0
2006-02-14 18:08:00,79.097,79.108,79.097,79.108,84800000.0
2006-02-14 18:09:00,79.094,79.094,79.083,79.086,33600000.0
2006-02-14 18:10:00,79.076,79.076,79.056,79.063,16000000.0
2006-02-14 18:13:00,79.075,79.075,79.07,79.073,27200000.0
2006-02-14 18:14:00,79.08,79.086,79.08,79.081,19200000.0
2006-02-14 18:15:00,79.091,79.102,79.089,79.102,30400000.0
2006-02-14 18:16:00,79.1,79.106,79.088,79.097,56000000.0
2006-02-14 18:17:00,79.088,79.09,79.081,79.081,43200000.0
2006-02-14 18:18:00,79.088,79.107,79.088,79.1,30400000.0
2006-02-14 18:19:00,79.107,79.107,79.093,79.093,46400000.0
2006-02-14 18:20:00,79.085,79.087,79.079,79.085,43200000.0
2006-02-14 18:21:00,79.084,79.097,79.083,79.097,12800000.0
2006-02-14 18:22:00,79.092,79.107,79.092,79.103,33600000.0
2006-02-14 18:23:00,79.099,79.099,79.076,79.083,46800000.0
2006-02-14 18:24:00,79.076,79.099,79.072,79.098,52800000.0
2006-02-14 18:25:00,79.091,79.091,79.075,79.084,33600000.0
2006-02-14 18:26:00,79.072,79.098,79.072,79.088,12200000.0
2006-02-14 18:27:00,79.099,79.099,79.088,79.095,33000000.0
2006-02-14 18:28:00,79.092,79.092,79.071,79.071,12800000.0
2006-02-14 18:29:00,79.077,79.08,79.074,79.079,25600000.0
2006-02-14 18:30:00,79.057,79.057,79.037,79.038,36800000.0
2006-02-14 18:31:00,79.038,79.05,79.031,79.05,11200000.0
2006-02-14 18:32:00,79.037,79.037,79.022,79.022,70400000.0
2006-02-14 18:33:00,79.031,79.047,79.031,79.041,32000000.0
2006-02-14 18:34:00,79.045,79.055,79.045,79.053,19600000.0
2006-02-14 18:35:00,79.057,79.08,79.057,79.073,43200000.0
2006-02-14 18:36:00,79.092,79.092,79.074,79.084,17600000.0
2006-02-14 18:37:00,79.067,79.069,79.045,79.062,36800000.0
2006-02-14 18:38:00,79.049,79.055,79.044,79.047,49000000.0
2006-02-14 18:39:00,79.052,79.063,79.05,79.056,76800000.0
2006-02-14 18:40:00,79.057,79.07,79.057,79.059,66000000.0
2006-02-14 18:41:00,79.044,79.049,79.023,79.025,71400000.0
2006-02-14 18:42:00,79.029,79.043,79.029,79.043,78400000.0
2006-02-14 18:44:00,79.043,79.045,79.039,79.039,30400000.0
2006-02-14 18:45:00,79.033,79.033,79.015,79.023,12800000.0
2006-02-14 18:46:00,79.028,79.031,79.009,79.009,12800000.0
2006-02-14 18:47:00,78.995,79.004,78.994,79.002,14400000.0
2006-02-14 18:48:00,79.013,79.016,79.004,79.009,28800000.0
2006-02-14 18:49:00,79.011,79.026,79.011,79.025,23400000.0
2006-02-14 18:50:00,79.019,79.029,79.018,79.021,46400000.0
2006-02-14 18:51:00,79.019,79.023,79.017,79.022,12800000.0
2006-02-14 18:52:00,79.014,79.017,79.01,79.01,19200000.0
2006-02-14 18:53:00,79.014,79.023,79.011,79.011,29800000.0
2006-02-14 18:54:00,79.029,79.036,79.027,79.029,19200000.0
2006-02-14 18:55:00,79.033,79.033,79.017,79.018,22400000.0
2006-02-14 18:56:00,79.016,79.018,79.009,79.016,16000000.0
2006-02-14 18:57:00,79.017,79.029,79.016,79.029,19200000.0
2006-02-14 18:58:00,79.033,79.038,79.031,79.032,32000000.0
2006-02-14 18:59:00,79.035,79.047,79.035,79.044,32000000.0
2006-02-14 19:00:00,79.071,79.078,79.07,79.078,14400000.0
2006-02-14 19:01:00,79.086,79.093,79.086,79.092,11200000.0
2006-02-14 19:02:00,79.093,79.109,79.093,79.109,42600000.0
2006-02-14 19:03:00,79.119,79.119,79.111,79.117,14400000.0
2006-02-14 19:04:00,79.11,79.112,79.103,79.103,14400000.0
2006-02-14 19:06:00,79.102,79.115,79.098,79.113,56000000.0
2006-02-14 19:07:00,79.131,79.131,79.11,79.111,35200000.0
2006-02-14 19:08:00,79.108,79.124,79.108,79.124,22400000.0
2006-02-14 19:09:00,79.135,79.142,79.13,79.13,12800000.0
2006-02-14 19:10:00,79.145,79.152,79.144,79.152,17600000.0
2006-02-14 19:11:00,79.154,79.163,79.151,79.151,17600000.0
2006-02-14 19:12:00,79.154,79.169,79.146,79.169,24400000.0
2006-02-14 19:13:00,79.163,79.188,79.163,79.188,16000000.0
2006-02-14 19:14:00,79.197,79.203,79.194,79.201,12800000.0
2006-02-14 19:15:00,79.197,79.203,79.186,79.189,15400000.0
2006-02-14 19:16:00,79.193,79.193,79.168,79.169,12800000.0
2006-02-14 19:17:00,79.181,79.19,79.18,79.19,14400000.0
2006-02-14 19:18:00,79.184,79.189,79.181,79.181,32000000.0
2006-02-14 19:20:00,79.167,79.167,79.148,79.148,14400000.0
2006-02-14 19:21:00,79.133,79.146,79.133,79.14,17600000.0
2006-02-14 19:22:00,79.139,79.151,79.135,79.151,14400000.0
2006-02-14 19:23:00,79.146,79.148,79.134,79.141,16000000.0
2006-02-14 19:24:00,79.134,79.141,79.13,79.139,47400000.0
2006-02-14 19:25:00,79.153,79.153,79.141,79.147,12800000.0
2006-02-14 19:27:00,79.139,79.143,79.137,79.143,14400000.0
2006-02-14 19:28:00,79.139,79.14,79.125,79.14,13200000.0
2006-02-14 19:29:00,79.135,79.142,79.131,79.131,12800000.0
2006-02-14 19:30:00,79.139,79.144,79.137,79.141,11200000.0
2006-02-14 19:31:00,79.146,79.155,79.145,79.153,11200000.0
2006-02-14 19:32:00,79.146,79.146,79.135,79.135,11200000.0
2006-02-14 19:34:00,79.131,79.148,79.131,79.148,12800000.0
2006-02-14 19:35:00,79.153,79.164,79.152,79.163,17600000.0
2006-02-14 19:36:00,79.176,79.183,79.172,79.181,16000000.0
2006-02-14 19:37:00,79.165,79.173,79.165,79.167,11200000.0
2006-02-14 19:38:00,79.167,79.176,79.167,79.176,11200000.0
2006-02-14 19:39:00,79.178,79.184,79.177,79.181,12800000.0
2006-02-14 19:40:00,79.154,79.171,79.154,79.17,11200000.0
2006-02-14 19:41:00,79.165,79.167,79.158,79.167,11200000.0
2006-02-14 19:42:00,79.167,79.173,79.167,79.167,11200000.0
2006-02-14 19:43:00,79.161,79.167,79.155,79.159,11200000.0
2006-02-14 19:44:00,79.16,79.168,79.154,79.168,11200000.0
2006-02-14 19:45:00,79.171,79.179,79.159,79.179,16000000.0
2006-02-14 19:46:00,79.179,79.186,79.179,79.186,8000000.0
2006-02-14 19:47:00,79.185,79.19,79.185,79.19,9600000.0
2006-02-14 19:48:00,79.207,79.233,79.207,79.217,12800000.0
2006-02-14 19:49:00,79.227,79.239,79.227,79.239,30400000.0
2006-02-14 19:50:00,79.247,79.257,79.244,79.257,12800000.0
2006-02-14 19:51:00,79.249,79.259,79.249,79.258,12200000.0
2006-02-14 19:52:00,79.247,79.261,79.241,79.259,16000000.0
2006-02-14 19:54:00,79.258,79.258,79.238,79.238,12800000.0
2006-02-14 19:55:00,79.245,79.253,79.244,79.253,11200000.0
2006-02-14 19:56:00,79.251,79.261,79.251,79.258,16000000.0
2006-02-14 19:57:00,79.257,79.274,79.256,79.274,12800000.0
2006-02-14 19:58:00,79.272,79.278,79.271,79.272,11200000.0
2006-02-14 19:59:00,79.267,79.267,79.26,79.267,12800000.0
2006-02-14 20:00:00,79.261,79.262,79.24,79.242,17600000.0
2006-02-14 20:01:00,79.234,79.24,79.232,79.232,12800000.0
2006-02-14 20:03:00,79.241,79.243,79.235,79.239,16000000.0
2006-02-14 20:04:00,79.228,79.238,79.228,79.238,30400000.0
2006-02-14 20:05:00,79.235,79.235,79.226,79.226,12200000.0
2006-02-14 20:07:00,79.217,79.219,79.213,79.213,17600000.0
2006-02-14 20:08:00,79.217,79.225,79.207,79.207,38400000.0
2006-02-14 20:09:00,79.208,79.214,79.205,79.206,11200000.0
2006-02-14 20:12:00,79.202,79.206,79.2,79.2,11200000.0
2006-02-14 20:13:00,79.198,79.206,79.198,79.204,11200000.0
2006-02-14 20:14:00,79.202,79.208,79.144,79.201,14400000.0
2006-02-14 20:16:00,79.208,79.213,79.205,79.213,29200000.0
2006-02-14 20:18:00,79.225,79.227,79.22,79.225,10600000.0
2006-02-14 20:19:00,79.225,79.228,79.222,79.222,11200000.0
2006-02-14 20:20:00,79.215,79.218,79.208,79.216,19200000.0
2006-02-14 20:23:00,79.211,79.214,79.203,79.204,12800000.0
2006-02-14 20:24:00,79.208,79.215,79.208,79.213,16000000.0
2006-02-14 20:25:00,79.208,79.222,79.208,79.219,11200000.0
2006-02-14 20:26:00,79.215,79.219,79.209,79.209,16000000.0
2006-02-14 20:29:00,79.213,79.223,79.211,79.217,12800000.0
2006-02-14 20:31:00,79.216,79.216,79.207,79.211,10600000.0
2006-02-14 20:32:00,79.213,79.213,79.21,79.21,3200000.0
2006-02-14 20:33:00,79.209,79.217,79.203,79.217,12800000.0
2006-02-14 20:34:00,79.214,79.214,79.201,79.201,11200000.0
2006-02-14 20:37:00,79.21,79.216,79.208,79.216,8000000.0
2006-02-14 20:38:00,79.208,79.218,79.207,79.208,12800000.0
2006-02-14 20:39:00,79.215,79.217,79.21,79.211,11200000.0
2006-02-14 20:40:00,79.212,79.213,79.201,79.213,11200000.0
2006-02-14 20:41:00,79.209,79.209,79.198,79.198,14400000.0
2006-02-14 20:43:00,79.199,79.201,79.19,79.19,14400000.0
2006-02-14 20:44:00,79.196,79.196,79.187,79.187,6400000.0
2006-02-14 20:45:00,79.185,79.185,79.178,79.18,12800000.0
2006-02-14 20:46:00,79.179,79.179,79.168,79.168,14400000.0
2006-02-14 20:47:00,79.172,79.18,79.17,79.179,12800000.0
2006-02-14 20:48:00,79.174,79.176,79.166,79.176,17600000.0
2006-02-14 20:50:00,79.169,79.176,79.161,79.176,14400000.0
2006-02-14 20:51:00,79.173,79.173,79.167,79.167,28200000.0
2006-02-14 20:54:00,79.168,79.168,79.162,79.164,14400000.0
2006-02-14 20:57:00,79.157,79.164,79.155,79.158,12800000.0
2006-02-14 20:58:00,79.153,79.157,79.147,79.151,11200000.0
2006-02-14 20:59:00,79.154,79.154,79.146,79.146,11200000.0
2006-02-14 21:00:00,79.151,79.155,79.146,79.155,17600000.0
2006-02-14 21:01:00,79.15,79.158,79.147,79.154,11200000.0
2006-02-14 21:03:00,79.152,79.155,79.148,79.15,11200000.0
2006-02-14 21:04:00,79.147,79.147,79.135,79.142,16000000.0
2006-02-14 21:08:00,79.143,79.148,79.137,79.148,16000000.0
2006-02-14 21:09:00,79.131,79.148,79.129,79.147,8000000.0
2006-02-14 21:10:00,79.15,79.15,79.15,79.15,3200000.0
2006-02-14 21:13:00,79.151,79.16,79.139,79.153,16000000.0
2006-02-14 21:15:00,79.153,79.161,79.153,79.153,14400000.0
2006-02-14 21:17:00,79.156,79.165,79.156,79.156,13200000.0
2006-02-14 21:19:00,79.165,79.17,79.159,79.162,17600000.0
2006-02-14 21:20:00,79.143,79.169,79.143,79.151,13800000.0
2006-02-14 21:21:00,79.149,79.154,79.148,79.148,11200000.0
2006-02-14 21:25:00,79.144,79.145,79.136,79.138,11200000.0
2006-02-14 21:26:00,79.14,79.14,79.132,79.132,11200000.0
2006-02-14 21:27:00,79.124,79.125,79.124,79.125,6400000.0
2006-02-14 21:28:00,79.13,79.136,79.118,79.133,11200000.0
2006-02-14 21:29:00,79.134,79.141,79.129,79.141,11200000.0
2006-02-14 21:30:00,79.137,79.14,79.131,79.134,12800000.0
2006-02-14 21:32:00,79.138,79.142,79.134,79.135,14400000.0
2006-02-14 21:34:00,79.131,79.146,79.131,79.137,17600000.0
2006-02-14 21:35:00,79.151,79.16,79.15,79.15,12200000.0
2006-02-14 21:36:00,79.148,79.16,79.148,79.16,9600000.0
2006-02-14 21:37:00,79.145,79.166,79.145,79.158,14800000.0
2006-02-14 21:38:00,79.149,79.161,79.065,79.065,12800000.0
2006-02-14 21:39:00,79.158,79.158,79.153,79.153,8000000.0
2006-02-14 21:40:00,79.148,79.153,79.145,79.151,11200000.0
2006-02-14 21:42:00,79.148,79.148,79.124,79.14,14400000.0
2006-02-14 21:43:00,79.145,79.152,79.14,79.144,14400000.0
2006-02-14 21:44:00,79.143,79.147,79.139,79.143,12800000.0
2006-02-14 21:46:00,79.135,79.135,79.118,79.126,14400000.0
2006-02-14 21:48:00,79.134,79.134,79.115,79.126,16000000.0
2006-02-14 21:49:00,79.109,79.112,79.104,79.108,11200000.0
2006-02-14 21:50:00,79.117,79.12,79.105,79.116,12800000.0
2006-02-14 21:51:00,79.117,79.117,79.105,79.106,17600000.0
2006-02-14 21:53:00,79.107,79.113,79.105,79.112,11200000.0
2006-02-14 21:54:00,79.117,79.134,79.117,79.129,11200000.0
2006-02-14 21:55:00,79.137,79.143,79.133,79.133,11200000.0
2006-02-14 21:56:00,79.129,79.129,79.118,79.118,12800000.0
2006-02-14 21:57:00,79.121,79.129,79.121,79.126,17600000.0
2006-02-14 21:58:00,79.128,79.138,79.127,79.128,17600000.0
2006-02-14 21:59:00,79.13,79.137,79.125,79.129,12800000.0
2006-02-14 22:00:00,79.133,79.133,79.098,79.098,17600000.0
2006-02-14 22:01:00,79.096,79.096,79.092,79.094,11200000.0
2006-02-14 22:02:00,79.085,79.085,79.071,79.071,16000000.0
2006-02-14 22:03:00,79.054,79.06,79.054,79.06,17000000.0
2006-02-14 22:04:00,79.065,79.068,79.058,79.067,16000000.0
2006-02-14 22:05:00,79.061,79.067,79.054,79.054,11200000.0
2006-02-14 22:06:00,79.056,79.057,79.042,79.042,11200000.0
2006-02-14 22:07:00,79.035,79.043,79.035,79.043,16000000.0
2006-02-14 22:08:00,79.043,79.059,79.04,79.059,16000000.0
2006-02-14 22:09:00,79.051,79.064,79.044,79.064,13200000.0
2006-02-14 22:10:00,79.068,79.077,79.068,79.076,12800000.0
2006-02-14 22:11:00,79.087,79.096,79.085,79.096,8000000.0
2006-02-14 22:12:00,79.1,79.1,79.091,79.091,12800000.0
2006-02-14 22:13:00,79.084,79.099,79.084,79.092,12800000.0
2006-02-14 22:14:00,79.086,79.093,79.082,79.09,12800000.0
2006-02-14 22:15:00,79.089,79.094,79.087,79.094,14400000.0
2006-02-14 22:16:00,79.1,79.109,79.098,79.109,12800000.0
2006-02-14 22:17:00,79.103,79.108,79.103,79.104,12800000.0
2006-02-14 22:21:00,79.106,79.108,79.099,79.099,17600000.0
2006-02-14 22:23:00,79.092,79.093,79.083,79.092,12800000.0
2006-02-14 22:24:00,79.088,79.094,79.087,79.087,11200000.0
2006-02-14 22:25:00,79.094,79.095,79.086,79.092,16000000.0
2006-02-14 22:26:00,79.087,79.101,79.087,79.101,17600000.0
2006-02-14 22:28:00,79.099,79.101,79.086,79.087,12800000.0
2006-02-14 22:30:00,79.097,79.101,79.092,79.092,17600000.0
2006-02-14 22:31:00,79.095,79.104,79.094,79.094,12800000.0
2006-02-14 22:33:00,79.098,79.099,79.084,79.09,11200000.0
2006-02-14 22:34:00,79.09,79.09,79.068,79.068,11200000.0
2006-02-14 22:36:00,79.081,79.081,79.067,79.076,17600000.0
2006-02-14 22:39:00,79.077,79.082,79.077,79.082,12800000.0
2006-02-14 22:40:00,79.076,79.1,79.076,79.1,11200000.0
2006-02-14 22:43:00,79.085,79.099,79.085,79.097,16000000.0
2006-02-14 22:46:00,79.104,79.107,79.098,79.105,11200000.0
2006-02-14 22:47:00,79.096,79.098,79.072,79.072,18000000.0
2006-02-14 22:48:00,79.07,79.071,79.067,79.067,8000000.0
2006-02-14 22:51:00,79.07,79.071,79.067,79.067,11200000.0
2006-02-14 22:52:00,79.06,79.073,79.06,79.073,11200000.0
2006-02-14 22:53:00,79.072,79.079,79.072,79.079,10600000.0
2006-02-14 22:54:00,79.083,79.094,79.076,79.094,11200000.0
2006-02-14 22:55:00,79.087,79.099,79.087,79.099,12800000.0
2006-02-14 22:56:00,79.096,79.1,79.089,79.1,17600000.0
2006-02-14 22:57:00,79.097,79.098,79.09,79.09,17600000.0
2006-02-14 22:58:00,79.101,79.11,79.099,79.099,4800000.0
2006-02-14 22:59:00,79.118,79.118,79.104,79.108,17600000.0
2006-02-14 23:00:00,79.116,79.121,79.113,79.121,9600000.0
2006-02-14 23:01:00,79.119,79.123,79.113,79.119,14400000.0
2006-02-14 23:02:00,79.127,79.135,79.122,79.127,17600000.0
2006-02-14 23:06:00,79.127,79.127,79.122,79.126,12800000.0
2006-02-14 23:07:00,79.128,79.135,79.128,79.135,12800000.0
2006-02-14 23:08:00,79.139,79.142,79.132,79.138,11200000.0
2006-02-14 23:10:00,79.128,79.128,79.112,79.116,12800000.0
2006-02-14 23:11:00,79.124,79.124,79.116,79.116,11200000.0
2006-02-14 23:12:00,79.129,79.136,79.126,79.135,16000000.0
2006-02-14 23:13:00,79.129,79.134,79.129,79.134,12800000.0
2006-02-14 23:14:00,79.14,79.145,79.127,79.137,11200000.0
2006-02-14 23:15:00,79.136,79.142,79.136,79.142,11200000.0
2006-02-14 23:16:00,79.142,79.142,79.133,79.136,12800000.0
2006-02-14 23:19:00,79.144,79.155,79.138,79.138,12800000.0
2006-02-14 23:20:00,79.141,79.155,79.137,79.155,14400000.0
2006-02-14 23:21:00,79.141,79.163,79.141,79.152,16000000.0
2006-02-14 23:22:00,79.14,79.14,79.132,79.132,12800000.0
2006-02-14 23:23:00,79.14,79.14,79.129,79.13,12800000.0
2006-02-14 23:24:00,79.128,79.14,79.128,79.14,11200000.0
2006-02-14 23:25:00,79.137,79.143,79.132,79.135,15400000.0
2006-02-14 23:26:00,79.136,79.147,79.134,79.147,12800000.0
2006-02-14 23:27:00,79.149,79.155,79.147,79.155,17600000.0
2006-02-14 23:30:00,79.144,79.147,79.137,79.141,14400000.0
2006-02-14 23:31:00,79.14,79.149,79.138,79.138,12800000.0
2006-02-14 23:34:00,79.141,79.141,79.13,79.138,16000000.0
2006-02-14 23:36:00,79.139,79.139,79.128,79.128,12800000.0
2006-02-14 23:39:00,79.137,79.143,79.135,79.137,11200000.0
2006-02-14 23:40:00,79.137,79.141,79.126,79.136,35200000.0
2006-02-14 23:44:00,79.147,79.147,79.142,79.143,16000000.0
2006-02-14 23:45:00,79.137,79.14,79.124,79.138,11200000.0
2006-02-14 23:46:00,79.129,79.134,79.125,79.126,16400000.0
2006-02-14 23:48:00,79.121,79.128,79.063,79.124,7400000.0
2006-02-14 23:49:00,79.11,79.112,79.099,79.105,12800000.0
2006-02-14 23:50:00,79.101,79.119,79.101,79.119,11200000.0
2006-02-14 23:51:00,79.115,79.121,79.106,79.121,12800000.0
2006-02-14 23:52:00,79.121,79.134,79.117,79.134,12800000.0
2006-02-14 23:53:00,79.131,79.133,79.128,79.131,11200000.0
2006-02-14 23:55:00,79.13,79.13,79.114,79.114,14400000.0
2006-02-14 23:56:00,79.044,79.149,79.044,79.113,10600000.0
2006-02-15 00:19:00,79.098,79.104,79.095,79.095,12800000.0
2006-02-15 00:20:00,79.084,79.084,79.076,79.076,17600000.0
2006-02-15 00:21:00,79.086,79.086,79.067,79.07,12800000.0
2006-02-15 00:22:00,79.055,79.074,79.055,79.055,17600000.0
2006-02-15 00:23:00,79.066,79.066,79.056,79.056,12800000.0
2006-02-15 00:24:00,79.067,79.067,79.052,79.067,14400000.0
2006-02-15 00:28:00,79.06,79.067,79.06,79.064,32000000.0
2006-02-15 00:29:00,79.077,79.083,79.077,79.079,8000000.0
2006-02-15 00:30:00,79.124,79.39,79.124,79.39,8000000.0
2006-02-15 00:31:00,79.44,79.446,79.436,79.446,12800000.0
2006-02-15 00:32:00,79.442,79.445,79.433,79.442,12800000.0
2006-02-15 00:33:00,79.437,79.438,79.429,79.433,12800000.0
2006-02-15 00:34:00,79.431,79.431,79.419,79.423,19200000.0
2006-02-15 00:35:00,79.411,79.425,79.411,79.417,12800000.0
2006-02-15 00:36:00,79.421,79.431,79.417,79.431,12800000.0
2006-02-15 00:37:00,79.433,79.443,79.433,79.443,12800000.0
2006-02-15 00:38:00,79.451,79.454,79.449,79.452,12800000.0
2006-02-15 00:39:00,79.453,79.472,79.453,79.467,17600000.0
2006-02-15 00:40:00,79.478,79.479,79.473,79.474,8000000.0
2006-02-15 00:41:00,79.471,79.471,79.461,79.468,16000000.0
2006-02-15 00:42:00,79.449,79.461,79.448,79.459,12800000.0
2006-02-15 00:43:00,79.45,79.464,79.45,79.464,16000000.0
2006-02-15 00:45:00,79.465,79.475,79.465,79.47,12800000.0
2006-02-15 00:47:00,79.482,79.501,79.482,79.497,12800000.0
2006-02-15 00:48:00,79.496,79.496,79.482,79.482,12800000.0
2006-02-15 00:49:00,79.485,79.485,79.465,79.465,11200000.0
2006-02-15 00:58:00,79.462,79.469,79.462,79.469,12800000.0
2006-02-15 00:59:00,79.47,79.478,79.464,79.47,11200000.0
2006-02-15 01:00:00,79.477,79.49,79.473,79.49,16000000.0
2006-02-15 01:01:00,79.488,79.488,79.464,79.464,14400000.0
2006-02-15 01:02:00,79.454,79.465,79.451,79.465,11200000.0
2006-02-15 01:03:00,79.464,79.473,79.463,79.463,11200000.0
2006-02-15 01:04:00,79.469,79.473,79.459,79.473,12800000.0
2006-02-15 01:05:00,79.493,79.532,79.488,79.532,11200000.0
2006-02-15 01:06:00,79.545,79.545,79.479,79.536,12800000.0
2006-02-15 01:07:00,79.54,79.545,79.534,79.544,12800000.0
2006-02-15 01:09:00,79.547,79.555,79.539,79.555,17000000.0
2006-02-15 01:10:00,79.556,79.558,79.544,79.551,16000000.0
2006-02-15 01:11:00,79.548,79.557,79.548,79.552,11200000.0
2006-02-15 01:12:00,79.553,79.562,79.553,79.561,16000000.0
2006-02-15 01:13:00,79.572,79.574,79.565,79.574,8000000.0
2006-02-15 01:14:00,79.571,79.571,79.555,79.569,16000000.0
2006-02-15 01:15:00,79.572,79.572,79.56,79.57,12200000.0
2006-02-15 01:16:00,79.577,79.583,79.577,79.583,25600000.0
2006-02-15 01:19:00,79.604,79.619,79.587,79.619,16000000.0
2006-02-15 01:20:00,79.605,79.612,79.599,79.6,11200000.0
2006-02-15 01:21:00,79.602,79.627,79.599,79.627,12800000.0
2006-02-15 01:22:00,79.608,79.608,79.601,79.607,12800000.0
2006-02-15 01:23:00,79.592,79.592,79.578,79.583,10600000.0
2006-02-15 01:26:00,79.569,79.573,79.563,79.563,10600000.0
2006-02-15 01:27:00,79.569,79.582,79.565,79.565,12800000.0
2006-02-15 01:28:00,79.527,79.55,79.527,79.549,17600000.0
2006-02-15 01:29:00,79.556,79.576,79.552,79.566,17600000.0
2006-02-15 01:30:00,79.566,79.581,79.566,79.578,11200000.0
2006-02-15 01:31:00,79.597,79.606,79.597,79.601,11200000.0
2006-02-15 01:32:00,79.615,79.619,79.611,79.611,12800000.0
2006-02-15 01:33:00,79.623,79.629,79.614,79.629,11200000.0
2006-02-15 01:34:00,79.623,79.629,79.62,79.625,24000000.0
2006-02-15 01:35:00,79.62,79.621,79.606,79.61,14400000.0
2006-02-15 01:36:00,79.627,79.645,79.623,79.645,11200000.0
2006-02-15 01:37:00,79.656,79.661,79.651,79.661,14400000.0
2006-02-15 01:38:00,79.654,79.654,79.615,79.617,17600000.0
2006-02-15 01:39:00,79.645,79.66,79.645,79.651,14400000.0
2006-02-15 01:40:00,79.635,79.639,79.61,79.62,11200000.0
2006-02-15 01:41:00,79.613,79.613,79.607,79.607,12800000.0
2006-02-15 01:42:00,79.621,79.63,79.621,79.627,11200000.0
2006-02-15 01:43:00,79.63,79.653,79.624,79.653,11200000.0
2006-02-15 01:44:00,79.644,79.653,79.641,79.641,12800000.0
2006-02-15 01:45:00,79.634,79.638,79.627,79.631,16000000.0
2006-02-15 01:46:00,79.622,79.638,79.622,79.623,16000000.0
2006-02-15 01:47:00,79.62,79.63,79.618,79.618,14400000.0
2006-02-15 01:51:00,79.59,79.59,79.573,79.58,11200000.0
2006-02-15 01:52:00,79.573,79.577,79.571,79.571,20800000.0
2006-02-15 01:53:00,79.576,79.581,79.57,79.57,14400000.0
2006-02-15 01:54:00,79.565,79.577,79.565,79.577,8000000.0
2006-02-15 01:55:00,79.583,79.593,79.583,79.59,12800000.0
2006-02-15 01:56:00,79.594,79.594,79.584,79.584,12800000.0
2006-02-15 01:57:00,79.576,79.582,79.574,79.582,11200000.0
2006-02-15 01:58:00,79.587,79.592,79.587,79.59,11200000.0
2006-02-15 01:59:00,79.589,79.589,79.572,79.572,3200000.0
2006-02-15 02:00:00,79.568,79.568,79.552,79.552,11200000.0
2006-02-15 02:01:00,79.551,79.555,79.546,79.546,17600000.0
2006-02-15 02:02:00,79.546,79.546,79.53,79.53,12800000.0
2006-02-15 02:03:00,79.52,79.527,79.515,79.518,16000000.0
2006-02-15 02:04:00,79.527,79.533,79.527,79.528,12800000.0
2006-02-15 02:05:00,79.53,79.541,79.528,79.532,12800000.0
2006-02-15 02:06:00,79.531,79.538,79.523,79.523,12800000.0
2006-02-15 02:07:00,79.523,79.523,79.498,79.498,12800000.0
2006-02-15 02:08:00,79.507,79.512,79.501,79.508,17600000.0
2006-02-15 02:09:00,79.517,79.522,79.509,79.515,15400000.0
2006-02-15 02:11:00,79.504,79.515,79.503,79.513,12800000.0
2006-02-15 02:12:00,79.507,79.512,79.503,79.504,11600000.0
2006-02-15 02:13:00,79.517,79.533,79.517,79.53,11200000.0
2006-02-15 02:14:00,79.535,79.535,79.523,79.523,11200000.0
2006-02-15 02:15:00,79.534,79.538,79.524,79.527,11200000.0
2006-02-15 02:17:00,79.518,79.519,79.511,79.516,11200000.0
2006-02-15 02:18:00,79.509,79.509,79.496,79.498,12800000.0
2006-02-15 02:19:00,79.503,79.511,79.5,79.507,12800000.0
2006-02-15 02:20:00,79.488,79.498,79.487,79.498,8400000.0
2006-02-15 02:21:00,79.498,79.5,79.484,79.484,17000000.0
2006-02-15 02:22:00,79.482,79.482,79.47,79.474,12800000.0
2006-02-15 02:23:00,79.474,79.506,79.474,79.506,12800000.0
2006-02-15 02:24:00,79.502,79.511,79.413,79.495,11200000.0
2006-02-15 02:25:00,79.487,79.506,79.487,79.497,17600000.0
2006-02-15 02:26:00,79.532,79.535,79.503,79.535,17600000.0
2006-02-15 02:27:00,79.525,79.525,79.504,79.52,17600000.0
2006-02-15 02:28:00,79.507,79.518,79.507,79.514,14800000.0
2006-02-15 02:29:00,79.518,79.524,79.513,79.524,11200000.0
2006-02-15 02:30:00,79.539,79.55,79.539,79.549,11200000.0
2006-02-15 02:31:00,79.564,79.574,79.558,79.56,17000000.0
2006-02-15 02:32:00,79.562,79.562,79.543,79.56,11200000.0
2006-02-15 02:33:00,79.56,79.567,79.553,79.567,11200000.0
2006-02-15 02:34:00,79.574,79.575,79.565,79.566,14400000.0
2006-02-15 02:35:00,79.568,79.574,79.568,79.574,12800000.0
2006-02-15 02:36:00,79.558,79.558,79.533,79.533,12800000.0
2006-02-15 02:40:00,79.533,79.554,79.527,79.546,12800000.0
2006-02-15 02:41:00,79.545,79.556,79.544,79.556,11200000.0
2006-02-15 02:42:00,79.545,79.545,79.537,79.537,12800000.0
2006-02-15 02:43:00,79.536,79.539,79.531,79.534,11200000.0
2006-02-15 02:44:00,79.555,79.561,79.55,79.555,12800000.0
2006-02-15 02:45:00,79.55,79.551,79.543,79.548,11200000.0
2006-02-15 02:47:00,79.546,79.556,79.543,79.547,12800000.0
2006-02-15 02:48:00,79.552,79.552,79.536,79.536,14400000.0
2006-02-15 02:49:00,79.536,79.536,79.522,79.522,17600000.0
2006-02-15 02:50:00,79.497,79.503,79.483,79.503,11200000.0
2006-02-15 02:51:00,79.535,79.566,79.533,79.566,11200000.0
2006-02-15 02:52:00,79.579,79.595,79.532,79.59,11200000.0
2006-02-15 02:53:00,79.587,79.596,79.584,79.586,11200000.0
2006-02-15 02:54:00,79.504,79.614,79.504,79.614,11200000.0
2006-02-15 02:55:00,79.605,79.605,79.591,79.591,11200000.0
2006-02-15 02:56:00,79.605,79.605,79.576,79.576,11200000.0
2006-02-15 02:57:00,79.576,79.587,79.576,79.587,11200000.0
2006-02-15 02:58:00,79.603,79.608,79.577,79.577,7400000.0
2006-02-15 02:59:00,79.565,79.565,79.557,79.558,11200000.0
2006-02-15 03:00:00,79.576,79.6,79.481,79.481,11200000.0
2006-02-15 03:01:00,79.562,79.563,79.547,79.549,11200000.0
2006-02-15 03:02:00,79.536,79.536,79.525,79.525,11200000.0
2006-02-15 03:03:00,79.525,79.53,79.52,79.527,14400000.0
2006-02-15 03:04:00,79.528,79.53,79.522,79.522,11200000.0
2006-02-15 03:05:00,79.519,79.52,79.512,79.52,16000000.0
2006-02-15 03:06:00,79.514,79.514,79.496,79.496,16000000.0
2006-02-15 03:07:00,79.488,79.496,79.484,79.494,14400000.0
2006-02-15 03:08:00,79.502,79.507,79.49,79.498,11200000.0
2006-02-15 03:09:00,79.498,79.506,79.497,79.505,11200000.0
2006-02-15 03:10:00,79.51,79.542,79.51,79.534,16400000.0
2006-02-15 03:11:00,79.532,79.554,79.532,79.554,11600000.0
2006-02-15 03:12:00,79.56,79.568,79.546,79.546,17600000.0
2006-02-15 03:13:00,79.565,79.573,79.564,79.573,16000000.0
2006-02-15 03:14:00,79.575,79.578,79.573,79.578,11200000.0
2006-02-15 03:16:00,79.584,79.595,79.583,79.59,13800000.0
2006-02-15 03:17:00,79.579,79.604,79.579,79.604,11200000.0
2006-02-15 03:18:00,79.603,79.609,79.591,79.597,12800000.0
2006-02-15 03:19:00,79.599,79.613,79.596,79.61,12800000.0
2006-02-15 03:20:00,79.604,79.606,79.596,79.6,12800000.0
2006-02-15 03:22:00,79.595,79.596,79.59,79.593,11200000.0
2006-02-15 03:24:00,79.586,79.59,79.585,79.585,9600000.0
2006-02-15 03:25:00,79.584,79.597,79.584,79.589,17600000.0
2006-02-15 03:26:00,79.6,79.612,79.6,79.601,12200000.0
2006-02-15 03:27:00,79.607,79.617,79.605,79.614,14400000.0
2006-02-15 03:29:00,79.605,79.622,79.605,79.619,12800000.0
2006-02-15 03:31:00,79.622,79.627,79.619,79.627,12800000.0
2006-02-15 03:32:00,79.621,79.621,79.601,79.601,8000000.0
2006-02-15 03:33:00,79.611,79.619,79.611,79.613,11200000.0
2006-02-15 03:34:00,79.631,79.631,79.601,79.61,11200000.0
2006-02-15 03:35:00,79.614,79.622,79.612,79.617,17600000.0
2006-02-15 03:36:00,79.617,79.617,79.597,79.598,11200000.0
2006-02-15 03:37:00,79.582,79.598,79.582,79.592,17600000.0
2006-02-15 03:38:00,79.577,79.612,79.577,79.612,12800000.0
2006-02-15 03:39:00,79.619,79.628,79.566,79.628,14400000.0
2006-02-15 03:40:00,79.622,79.622,79.609,79.609,12800000.0
2006-02-15 03:41:00,79.604,79.604,79.579,79.579,11200000.0
2006-02-15 03:42:00,79.574,79.58,79.568,79.568,12800000.0
2006-02-15 03:43:00,79.573,79.598,79.573,79.598,11200000.0
2006-02-15 03:44:00,79.601,79.636,79.6,79.636,12800000.0
2006-02-15 03:45:00,79.631,79.641,79.613,79.613,11200000.0
2006-02-15 03:46:00,79.622,79.632,79.622,79.624,11200000.0
2006-02-15 03:47:00,79.63,79.649,79.63,79.649,11200000.0
2006-02-15 03:48:00,79.645,79.645,79.609,79.609,11200000.0
2006-02-15 03:49:00,79.611,79.619,79.611,79.613,16000000.0
2006-02-15 03:50:00,79.62,79.627,79.62,79.624,11200000.0
2006-02-15 03:51:00,79.631,79.635,79.625,79.635,8000000.0
2006-02-15 03:52:00,79.634,79.634,79.613,79.625,14400000.0
2006-02-15 03:53:00,79.639,79.641,79.635,79.637,11200000.0
2006-02-15 03:54:00,79.65,79.669,79.65,79.669,14400000.0
2006-02-15 03:55:00,79.666,79.674,79.65,79.66,14400000.0
2006-02-15 03:56:00,79.642,79.642,79.631,79.635,12800000.0
2006-02-15 03:57:00,79.636,79.637,79.628,79.635,12800000.0
2006-02-15 03:59:00,79.633,79.655,79.633,79.654,12800000.0
2006-02-15 04:00:00,79.644,79.644,79.626,79.627,14400000.0
2006-02-15 04:01:00,79.638,79.646,79.632,79.646,11200000.0
2006-02-15 04:02:00,79.639,79.639,79.624,79.624,8000000.0
2006-02-15 04:03:00,79.624,79.624,79.613,79.616,12800000.0
2006-02-15 04:04:00,79.622,79.627,79.617,79.618,12800000.0
2006-02-15 04:05:00,79.62,79.631,79.62,79.631,11200000.0
2006-02-15 04:06:00,79.623,79.627,79.616,79.619,14400000.0
2006-02-15 04:07:00,79.626,79.635,79.62,79.62,14400000.0
2006-02-15 04:08:00,79.628,79.628,79.621,79.622,11200000.0
2006-02-15 04:10:00,79.624,79.624,79.611,79.612,14400000.0
2006-02-15 04:11:00,79.613,79.62,79.61,79.619,12800000.0
2006-02-15 04:12:00,79.602,79.602,79.587,79.59,8000000.0
2006-02-15 04:13:00,79.595,79.597,79.587,79.597,11200000.0
2006-02-15 04:15:00,79.613,79.613,79.608,79.608,11600000.0
2006-02-15 04:16:00,79.616,79.619,79.613,79.616,11200000.0
2006-02-15 04:19:00,79.619,79.624,79.6,79.617,13200000.0
2006-02-15 04:20:00,79.615,79.619,79.528,79.619,11200000.0
2006-02-15 04:22:00,79.619,79.631,79.616,79.629,16000000.0
2006-02-15 04:23:00,79.63,79.63,79.615,79.623,12800000.0
2006-02-15 04:24:00,79.632,79.632,79.603,79.603,12800000.0
2006-02-15 04:25:00,79.604,79.612,79.602,79.607,14400000.0
2006-02-15 04:26:00,79.604,79.61,79.604,79.607,14400000.0
2006-02-15 04:27:00,79.604,79.604,79.591,79.597,9600000.0
2006-02-15 04:29:00,79.593,79.598,79.59,79.598,12800000.0
2006-02-15 04:30:00,79.596,79.619,79.596,79.605,12800000.0
2006-02-15 04:31:00,79.615,79.622,79.606,79.622,12800000.0
2006-02-15 04:32:00,79.619,79.62,79.614,79.616,12800000.0
2006-02-15 04:34:00,79.615,79.615,79.608,79.608,12800000.0
2006-02-15 04:35:00,79.611,79.618,79.611,79.612,12800000.0
2006-02-15 04:36:00,79.622,79.624,79.616,79.616,10000000.0
2006-02-15 04:37:00,79.618,79.62,79.61,79.616,12800000.0
2006-02-15 04:38:00,79.623,79.627,79.618,79.622,9600000.0
2006-02-15 04:39:00,79.624,79.641,79.622,79.637,12800000.0
2006-02-15 04:40:00,79.638,79.638,79.626,79.628,11200000.0
2006-02-15 04:41:00,79.624,79.627,79.609,79.621,10600000.0
2006-02-15 04:42:00,79.624,79.632,79.615,79.616,12800000.0
2006-02-15 04:43:00,79.608,79.609,79.603,79.603,12800000.0
2006-02-15 04:44:00,79.618,79.62,79.613,79.613,9600000.0
2006-02-15 04:45:00,79.609,79.609,79.599,79.603,13200000.0
2006-02-15 04:46:00,79.606,79.607,79.601,79.604,14400000.0
2006-02-15 04:47:00,79.601,79.601,79.596,79.596,6400000.0
2006-02-15 04:48:00,79.603,79.608,79.594,79.594,12800000.0
2006-02-15 04:50:00,79.609,79.612,79.606,79.611,11200000.0
2006-02-15 04:52:00,79.618,79.619,79.61,79.61,11200000.0
2006-02-15 04:53:00,79.612,79.613,79.609,79.61,9600000.0
2006-02-15 04:54:00,79.61,79.617,79.609,79.61,12800000.0
2006-02-15 04:55:00,79.612,79.618,79.61,79.618,11200000.0
2006-02-15 04:57:00,79.62,79.627,79.611,79.627,11200000.0
2006-02-15 04:58:00,79.629,79.636,79.629,79.633,8000000.0
2006-02-15 04:59:00,79.633,79.633,79.622,79.622,12800000.0
2006-02-15 05:00:00,79.612,79.634,79.612,79.634,11200000.0
2006-02-15 05:01:00,79.637,79.639,79.622,79.638,14400000.0
2006-02-15 05:02:00,79.63,79.63,79.619,79.62,14400000.0
2006-02-15 05:04:00,79.623,79.624,79.615,79.621,8000000.0
2006-02-15 05:05:00,79.611,79.619,79.611,79.615,11200000.0
2006-02-15 05:06:00,79.617,79.617,79.609,79.609,11200000.0
2006-02-15 05:09:00,79.615,79.617,79.599,79.599,17600000.0
2006-02-15 05:12:00,79.603,79.616,79.601,79.614,12800000.0
2006-02-15 05:14:00,79.623,79.633,79.623,79.633,14400000.0
2006-02-15 05:15:00,79.631,79.636,79.61,79.621,16000000.0
2006-02-15 05:16:00,79.614,79.616,79.553,79.61,16000000.0
2006-02-15 05:18:00,79.615,79.617,79.597,79.614,8000000.0
2006-02-15 05:20:00,79.602,79.615,79.602,79.614,11200000.0
2006-02-15 05:21:00,79.618,79.628,79.614,79.628,12800000.0
2006-02-15 05:22:00,79.635,79.64,79.634,79.634,11200000.0
2006-02-15 05:23:00,79.625,79.625,79.616,79.618,12800000.0
2006-02-15 05:24:00,79.629,79.63,79.616,79.616,11200000.0
2006-02-15 05:25:00,79.622,79.628,79.621,79.625,12200000.0
2006-02-15 05:26:00,79.623,79.637,79.622,79.637,12800000.0
2006-02-15 05:27:00,79.639,79.647,79.638,79.647,12800000.0
2006-02-15 05:28:00,79.64,79.64,79.627,79.632,11200000.0
2006-02-15 05:29:00,79.618,79.619,79.603,79.603,11200000.0
2006-02-15 05:30:00,79.623,79.627,79.608,79.625,16000000.0
2006-02-15 05:31:00,79.631,79.642,79.631,79.636,17600000.0
2006-02-15 05:32:00,79.622,79.633,79.62,79.632,12800000.0
2006-02-15 05:33:00,79.624,79.633,79.623,79.629,9600000.0
2006-02-15 05:34:00,79.647,79.649,79.639,79.639,16000000.0
2006-02-15 05:35:00,79.641,79.648,79.639,79.648,11200000.0
2006-02-15 05:37:00,79.638,79.64,79.631,79.64,11200000.0
2006-02-15 05:40:00,79.639,79.648,79.639,79.642,9600000.0
2006-02-15 05:41:00,79.624,79.624,79.616,79.616,12800000.0
2006-02-15 05:42:00,79.606,79.61,79.601,79.601,11200000.0
2006-02-15 05:43:00,79.607,79.61,79.602,79.602,11200000.0
2006-02-15 05:44:00,79.61,79.61,79.606,79.61,11600000.0
2006-02-15 05:46:00,79.609,79.609,79.593,79.6,17600000.0
2006-02-15 05:53:00,79.603,79.609,79.599,79.607,18000000.0
2006-02-15 05:55:00,79.557,79.65,79.557,79.617,11200000.0
2006-02-15 05:57:00,79.602,79.604,79.597,79.6,12800000.0
2006-02-15 05:58:00,79.579,79.586,79.497,79.577,12800000.0
2006-02-15 05:59:00,79.598,79.602,79.592,79.592,12800000.0
2006-02-15 06:02:00,79.596,79.601,79.584,79.584,12800000.0
2006-02-15 06:03:00,79.603,79.603,79.59,79.6,11200000.0
2006-02-15 06:04:00,79.592,79.597,79.579,79.588,16000000.0
2006-02-15 06:05:00,79.588,79.597,79.581,79.586,14400000.0
2006-02-15 06:06:00,79.594,79.603,79.594,79.598,12800000.0
2006-02-15 06:07:00,79.603,79.614,79.603,79.613,11200000.0
2006-02-15 06:09:00,79.618,79.619,79.615,79.619,11600000.0
2006-02-15 06:11:00,79.616,79.616,79.604,79.612,17600000.0
2006-02-15 06:12:00,79.606,79.606,79.593,79.595,11200000.0
2006-02-15 06:13:00,79.601,79.601,79.576,79.592,12800000.0
2006-02-15 06:14:00,79.6,79.601,79.586,79.596,12200000.0
2006-02-15 06:15:00,79.597,79.607,79.597,79.607,8000000.0
2006-02-15 06:16:00,79.591,79.592,79.587,79.587,8000000.0
2006-02-15 06:18:00,79.596,79.598,79.592,79.596,12800000.0
2006-02-15 06:20:00,79.595,79.595,79.58,79.58,16000000.0
2006-02-15 06:21:00,79.581,79.581,79.551,79.551,12800000.0
2006-02-15 06:22:00,79.546,79.57,79.546,79.57,12800000.0
2006-02-15 06:23:00,79.586,79.593,79.583,79.583,8000000.0
2006-02-15 06:24:00,79.585,79.585,79.577,79.581,8000000.0
2006-02-15 06:26:00,79.584,79.592,79.58,79.583,12800000.0
2006-02-15 06:27:00,79.596,79.596,79.579,79.591,14400000.0
2006-02-15 06:28:00,79.582,79.59,79.582,79.589,8000000.0
2006-02-15 06:31:00,79.589,79.591,79.579,79.586,14800000.0
2006-02-15 06:34:00,79.567,79.59,79.567,79.576,12800000.0
2006-02-15 06:35:00,79.56,79.56,79.554,79.558,12800000.0
2006-02-15 06:36:00,79.564,79.573,79.559,79.563,14400000.0
2006-02-15 06:37:00,79.563,79.566,79.558,79.566,12800000.0
2006-02-15 06:38:00,79.56,79.567,79.555,79.556,16000000.0
2006-02-15 06:39:00,79.557,79.559,79.542,79.552,11200000.0
2006-02-15 06:40:00,79.55,79.55,79.542,79.547,9600000.0
2006-02-15 06:43:00,79.494,79.564,79.494,79.552,16000000.0
2006-02-15 06:44:00,79.535,79.541,79.527,79.541,17600000.0
2006-02-15 06:45:00,79.556,79.566,79.546,79.555,17600000.0
2006-02-15 06:46:00,79.551,79.551,79.546,79.548,12800000.0
2006-02-15 06:47:00,79.541,79.543,79.535,79.543,12800000.0
2006-02-15 06:48:00,79.552,79.553,79.542,79.542,17600000.0
2006-02-15 06:49:00,79.536,79.553,79.532,79.553,17600000.0
2006-02-15 06:51:00,79.543,79.55,79.543,79.548,12800000.0
2006-02-15 06:52:00,79.549,79.549,79.528,79.528,12800000.0
2006-02-15 06:55:00,79.513,79.54,79.513,79.54,9600000.0
2006-02-15 06:56:00,79.548,79.553,79.546,79.546,11200000.0
2006-02-15 06:57:00,79.554,79.558,79.55,79.552,14400000.0
2006-02-15 06:58:00,79.547,79.548,79.535,79.535,12800000.0
2006-02-15 06:59:00,79.53,79.531,79.511,79.524,12800000.0
2006-02-15 07:00:00,79.525,79.525,79.517,79.52,16000000.0
2006-02-15 07:01:00,79.51,79.517,79.504,79.517,17600000.0
2006-02-15 07:02:00,79.518,79.519,79.512,79.513,12800000.0
2006-02-15 07:03:00,79.501,79.513,79.501,79.509,12800000.0
2006-02-15 07:04:00,79.51,79.525,79.51,79.523,12800000.0
2006-02-15 07:05:00,79.526,79.531,79.518,79.531,11200000.0
2006-02-15 07:06:00,79.525,79.525,79.51,79.52,12800000.0
2006-02-15 07:07:00,79.521,79.524,79.517,79.524,11200000.0
2006-02-15 07:08:00,79.528,79.528,79.507,79.507,16000000.0
2006-02-15 07:09:00,79.509,79.516,79.509,79.516,12800000.0
2006-02-15 07:10:00,79.497,79.518,79.497,79.518,4800000.0
2006-02-15 07:12:00,79.502,79.52,79.502,79.52,6400000.0
2006-02-15 07:13:00,79.513,79.52,79.511,79.511,12200000.0
2006-02-15 07:14:00,79.488,79.501,79.488,79.501,11200000.0
2006-02-15 07:15:00,79.501,79.501,79.495,79.499,11200000.0
2006-02-15 07:16:00,79.511,79.511,79.503,79.504,11200000.0
2006-02-15 07:17:00,79.505,79.51,79.504,79.504,12800000.0
2006-02-15 07:18:00,79.528,79.528,79.51,79.51,17600000.0
2006-02-15 07:19:00,79.512,79.518,79.511,79.518,12800000.0
2006-02-15 07:20:00,79.516,79.528,79.514,79.518,12800000.0
2006-02-15 07:22:00,79.504,79.514,79.501,79.514,17600000.0
2006-02-15 07:24:00,79.505,79.512,79.504,79.512,14400000.0
2006-02-15 07:25:00,79.517,79.52,79.504,79.512,16000000.0
2006-02-15 07:26:00,79.505,79.516,79.505,79.516,3200000.0
2006-02-15 07:27:00,79.512,79.518,79.51,79.518,16000000.0
2006-02-15 07:28:00,79.507,79.534,79.507,79.534,14400000.0
2006-02-15 07:29:00,79.536,79.536,79.512,79.512,11200000.0
2006-02-15 07:32:00,79.518,79.521,79.506,79.508,17600000.0
2006-02-15 07:33:00,79.506,79.508,79.5,79.504,8000000.0
2006-02-15 07:34:00,79.502,79.502,79.492,79.493,12800000.0
2006-02-15 07:35:00,79.492,79.509,79.492,79.509,16000000.0
2006-02-15 07:36:00,79.478,79.505,79.478,79.505,11200000.0
2006-02-15 07:37:00,79.502,79.514,79.5,79.511,11200000.0
2006-02-15 07:38:00,79.518,79.525,79.518,79.518,12800000.0
2006-02-15 07:39:00,79.512,79.512,79.499,79.499,11200000.0
2006-02-15 07:40:00,79.494,79.496,79.487,79.488,11200000.0
2006-02-15 07:42:00,79.498,79.498,79.489,79.495,12800000.0
2006-02-15 07:43:00,79.505,79.505,79.493,79.493,12800000.0
2006-02-15 07:44:00,79.499,79.503,79.494,79.5,11600000.0
2006-02-15 07:46:00,79.506,79.519,79.504,79.504,11200000.0
2006-02-15 07:47:00,79.504,79.513,79.5,79.501,14400000.0
2006-02-15 07:49:00,79.5,79.505,79.495,79.499,17600000.0
2006-02-15 07:50:00,79.492,79.513,79.492,79.513,8000000.0
2006-02-15 07:51:00,79.517,79.518,79.507,79.515,12800000.0
2006-02-15 07:52:00,79.515,79.529,79.514,79.521,17600000.0
2006-02-15 07:53:00,79.518,79.518,79.511,79.516,12800000.0
2006-02-15 07:55:00,79.512,79.519,79.498,79.519,12800000.0
2006-02-15 07:57:00,79.508,79.516,79.503,79.504,11200000.0
2006-02-15 07:58:00,79.504,79.51,79.5,79.51,11200000.0
2006-02-15 07:59:00,79.512,79.521,79.512,79.516,12800000.0
2006-02-15 08:00:00,79.523,79.527,79.521,79.523,8000000.0
2006-02-15 08:01:00,79.544,79.561,79.544,79.561,8000000.0
2006-02-15 08:02:00,79.58,79.583,79.573,79.583,6400000.0
2006-02-15 08:03:00,79.58,79.58,79.571,79.575,11200000.0
2006-02-15 08:04:00,79.58,79.589,79.579,79.589,17600000.0
2006-02-15 08:05:00,79.584,79.584,79.569,79.576,14400000.0
2006-02-15 08:06:00,79.567,79.575,79.567,79.575,4800000.0
2006-02-15 08:07:00,79.585,79.594,79.584,79.594,11200000.0
2006-02-15 08:08:00,79.593,79.598,79.592,79.598,17600000.0
2006-02-15 08:09:00,79.607,79.614,79.598,79.598,12800000.0
2006-02-15 08:10:00,79.582,79.602,79.582,79.602,12800000.0
2006-02-15 08:11:00,79.613,79.617,79.607,79.615,11200000.0
2006-02-15 08:12:00,79.597,79.608,79.597,79.599,16000000.0
2006-02-15 08:13:00,79.597,79.597,79.586,79.589,11200000.0
2006-02-15 08:14:00,79.581,79.587,79.581,79.583,12800000.0
2006-02-15 08:15:00,79.592,79.592,79.564,79.57,16000000.0
2006-02-15 08:16:00,79.575,79.576,79.559,79.576,11200000.0
2006-02-15 08:17:00,79.582,79.59,79.58,79.59,12800000.0
2006-02-15 08:18:00,79.579,79.591,79.579,79.591,12200000.0
2006-02-15 08:20:00,79.583,79.59,79.572,79.589,16000000.0
2006-02-15 08:21:00,79.592,79.603,79.589,79.589,17600000.0
2006-02-15 08:22:00,79.605,79.605,79.594,79.594,11200000.0
2006-02-15 08:23:00,79.594,79.598,79.589,79.598,11200000.0
2006-02-15 08:24:00,79.602,79.602,79.588,79.588,9600000.0
2006-02-15 08:25:00,79.585,79.592,79.574,79.574,12800000.0
2006-02-15 08:26:00,79.571,79.579,79.487,79.579,8000000.0
2006-02-15 08:27:00,79.549,79.571,79.549,79.562,12800000.0
2006-02-15 08:29:00,79.565,79.572,79.564,79.572,14400000.0
2006-02-15 08:30:00,79.566,79.572,79.562,79.562,11200000.0
2006-02-15 08:32:00,79.569,79.577,79.565,79.565,11200000.0
2006-02-15 08:33:00,79.548,79.55,79.543,79.543,11200000.0
2006-02-15 08:34:00,79.549,79.554,79.545,79.551,9600000.0
2006-02-15 08:35:00,79.551,79.551,79.529,79.533,17600000.0
2006-02-15 08:36:00,79.532,79.549,79.532,79.549,17600000.0
2006-02-15 08:37:00,79.552,79.552,79.538,79.544,11200000.0
2006-02-15 08:38:00,79.544,79.554,79.542,79.55,11200000.0
2006-02-15 08:39:00,79.535,79.549,79.535,79.548,16000000.0
2006-02-15 08:40:00,79.547,79.547,79.536,79.539,16000000.0
2006-02-15 08:41:00,79.542,79.545,79.539,79.54,17600000.0
2006-02-15 08:42:00,79.536,79.538,79.53,79.536,12800000.0
2006-02-15 08:44:00,79.54,79.546,79.537,79.542,12800000.0
2006-02-15 08:45:00,79.542,79.569,79.542,79.562,16000000.0
2006-02-15 08:46:00,79.565,79.571,79.565,79.567,10600000.0
2006-02-15 08:47:00,79.576,79.576,79.56,79.564,11200000.0
2006-02-15 08:48:00,79.567,79.567,79.558,79.561,12800000.0
2006-02-15 08:49:00,79.563,79.575,79.563,79.571,17600000.0
2006-02-15 08:50:00,79.566,79.572,79.56,79.565,12800000.0
2006-02-15 08:52:00,79.575,79.575,79.565,79.573,11200000.0
2006-02-15 08:54:00,79.588,79.588,79.581,79.581,3200000.0
2006-02-15 08:55:00,79.585,79.59,79.58,79.581,15400000.0
2006-02-15 08:56:00,79.601,79.614,79.601,79.614,11200000.0
2006-02-15 08:57:00,79.607,79.64,79.607,79.64,11200000.0
2006-02-15 08:58:00,79.642,79.642,79.63,79.635,9600000.0
2006-02-15 08:59:00,79.63,79.631,79.62,79.631,12800000.0
2006-02-15 09:00:00,79.641,79.649,79.628,79.649,17600000.0
2006-02-15 09:01:00,79.642,79.642,79.613,79.613,11200000.0
2006-02-15 09:02:00,79.612,79.619,79.603,79.603,11200000.0
2006-02-15 09:03:00,79.589,79.601,79.585,79.597,16000000.0
2006-02-15 09:04:00,79.597,79.611,79.594,79.611,11200000.0
2006-02-15 09:05:00,79.606,79.616,79.603,79.603,11200000.0
2006-02-15 09:06:00,79.592,79.592,79.576,79.59,12200000.0
2006-02-15 09:07:00,79.59,79.59,79.581,79.587,12800000.0
2006-02-15 09:09:00,79.576,79.582,79.566,79.582,17600000.0
2006-02-15 09:10:00,79.586,79.602,79.586,79.59,12800000.0
2006-02-15 09:11:00,79.584,79.584,79.574,79.579,12800000.0
2006-02-15 09:12:00,79.577,79.587,79.576,79.587,12800000.0
2006-02-15 09:13:00,79.583,79.583,79.57,79.57,11200000.0
2006-02-15 09:14:00,79.568,79.581,79.564,79.576,11200000.0
2006-02-15 09:15:00,79.571,79.593,79.571,79.593,11200000.0
2006-02-15 09:16:00,79.594,79.612,79.589,79.612,12800000.0
2006-02-15 09:17:00,79.64,79.64,79.629,79.632,11200000.0
2006-02-15 09:18:00,79.624,79.634,79.62,79.634,14400000.0
2006-02-15 09:20:00,79.626,79.631,79.616,79.627,16000000.0
2006-02-15 09:21:00,79.623,79.623,79.61,79.611,11200000.0
2006-02-15 09:22:00,79.61,79.61,79.587,79.588,18000000.0
2006-02-15 09:24:00,79.479,79.565,79.479,79.558,11200000.0
2006-02-15 09:25:00,79.567,79.576,79.567,79.573,12800000.0
2006-02-15 09:26:00,79.577,79.593,79.576,79.593,11200000.0
2006-02-15 09:27:00,79.588,79.607,79.588,79.607,11200000.0
2006-02-15 09:28:00,79.599,79.605,79.597,79.604,12800000.0
2006-02-15 09:29:00,79.604,79.608,79.594,79.594,11200000.0
2006-02-15 09:30:00,79.593,79.598,79.591,79.595,12800000.0
2006-02-15 09:31:00,79.588,79.589,79.583,79.583,12800000.0
2006-02-15 09:32:00,79.58,79.592,79.571,79.575,14400000.0
2006-02-15 09:34:00,79.581,79.583,79.577,79.582,11200000.0
2006-02-15 09:35:00,79.592,79.601,79.589,79.596,12800000.0
2006-02-15 09:36:00,79.584,79.593,79.579,79.593,9600000.0
2006-02-15 09:37:00,79.585,79.585,79.515,79.583,16000000.0
2006-02-15 09:38:00,79.571,79.582,79.569,79.577,11200000.0
2006-02-15 09:40:00,79.582,79.583,79.559,79.573,14400000.0
2006-02-15 09:41:00,79.576,79.582,79.576,79.581,11200000.0
2006-02-15 09:42:00,79.572,79.581,79.565,79.581,16000000.0
2006-02-15 09:43:00,79.579,79.589,79.579,79.582,12800000.0
2006-02-15 09:44:00,79.597,79.603,79.586,79.586,12800000.0
2006-02-15 09:45:00,79.605,79.605,79.584,79.597,12800000.0
2006-02-15 09:46:00,79.622,79.648,79.622,79.646,11200000.0
2006-02-15 09:47:00,79.639,79.639,79.631,79.634,12800000.0
2006-02-15 09:48:00,79.628,79.629,79.612,79.625,11200000.0
2006-02-15 09:49:00,79.626,79.644,79.626,79.633,12800000.0
2006-02-15 09:50:00,79.628,79.628,79.619,79.621,16000000.0
2006-02-15 09:51:00,79.605,79.611,79.605,79.605,16000000.0
2006-02-15 09:52:00,79.609,79.623,79.604,79.608,13800000.0
2006-02-15 09:53:00,79.592,79.602,79.592,79.595,12800000.0
2006-02-15 09:54:00,79.59,79.596,79.585,79.587,17600000.0
2006-02-15 09:55:00,79.582,79.583,79.577,79.58,11200000.0
2006-02-15 09:56:00,79.584,79.584,79.572,79.58,14400000.0
2006-02-15 09:57:00,79.583,79.583,79.574,79.578,17000000.0
2006-02-15 09:58:00,79.593,79.643,79.531,79.612,17600000.0
2006-02-15 09:59:00,79.593,79.595,79.584,79.589,17600000.0
2006-02-15 10:00:00,79.591,79.594,79.579,79.594,11200000.0
2006-02-15 10:01:00,79.601,79.623,79.601,79.61,12800000.0
2006-02-15 10:02:00,79.617,79.617,79.594,79.594,16000000.0
2006-02-15 10:03:00,79.589,79.591,79.572,79.578,11600000.0
2006-02-15 10:04:00,79.572,79.574,79.571,79.571,8000000.0
2006-02-15 10:05:00,79.56,79.564,79.547,79.547,14400000.0
2006-02-15 10:06:00,79.563,79.599,79.563,79.599,16000000.0
2006-02-15 10:07:00,79.623,79.626,79.609,79.619,12800000.0
2006-02-15 10:08:00,79.614,79.618,79.607,79.613,11200000.0
2006-02-15 10:09:00,79.595,79.595,79.582,79.588,12800000.0
2006-02-15 10:10:00,79.588,79.591,79.576,79.581,17600000.0
2006-02-15 10:11:00,79.586,79.594,79.582,79.589,11200000.0
2006-02-15 10:12:00,79.6,79.607,79.584,79.607,12800000.0
2006-02-15 10:13:00,79.608,79.618,79.608,79.616,12800000.0
2006-02-15 10:14:00,79.607,79.607,79.593,79.593,11200000.0
2006-02-15 10:15:00,79.573,79.578,79.573,79.573,12800000.0
2006-02-15 10:17:00,79.57,79.579,79.57,79.574,11200000.0
2006-02-15 10:18:00,79.577,79.58,79.557,79.574,11200000.0
2006-02-15 10:19:00,79.575,79.587,79.575,79.587,11200000.0
2006-02-15 10:20:00,79.59,79.595,79.582,79.583,17600000.0
2006-02-15 10:22:00,79.589,79.589,79.577,79.577,11600000.0
2006-02-15 10:23:00,79.594,79.594,79.58,79.582,11200000.0
2006-02-15 10:25:00,79.583,79.6,79.579,79.6,11200000.0
2006-02-15 10:26:00,79.611,79.618,79.604,79.607,9600000.0
2006-02-15 10:27:00,79.613,79.616,79.608,79.614,11200000.0
2006-02-15 10:28:00,79.611,79.616,79.607,79.612,12800000.0
2006-02-15 10:29:00,79.602,79.602,79.586,79.586,11200000.0
2006-02-15 10:30:00,79.578,79.591,79.578,79.591,8000000.0
2006-02-15 10:31:00,79.6,79.61,79.596,79.6,12800000.0
2006-02-15 10:32:00,79.583,79.589,79.583,79.588,17600000.0
2006-02-15 10:33:00,79.589,79.603,79.589,79.601,10600000.0
2006-02-15 10:34:00,79.607,79.61,79.59,79.59,11200000.0
2006-02-15 10:35:00,79.591,79.601,79.591,79.601,11200000.0
2006-02-15 10:37:00,79.596,79.6,79.506,79.588,11200000.0
2006-02-15 10:40:00,79.579,79.579,79.551,79.551,16000000.0
2006-02-15 10:41:00,79.571,79.581,79.571,79.581,12800000.0
2006-02-15 10:44:00,79.586,79.588,79.58,79.582,12800000.0
2006-02-15 10:46:00,79.579,79.579,79.573,79.576,12800000.0
2006-02-15 10:48:00,79.564,79.569,79.558,79.569,12800000.0
2006-02-15 10:53:00,79.558,79.565,79.546,79.552,11200000.0
2006-02-15 10:55:00,79.562,79.562,79.546,79.551,11200000.0
2006-02-15 10:56:00,79.554,79.556,79.546,79.546,17600000.0
2006-02-15 10:57:00,79.551,79.56,79.547,79.547,16000000.0
2006-02-15 10:58:00,79.541,79.555,79.461,79.554,12800000.0
2006-02-15 10:59:00,79.559,79.559,79.545,79.545,11200000.0
2006-02-15 11:00:00,79.527,79.537,79.523,79.526,12800000.0
2006-02-15 11:01:00,79.536,79.548,79.531,79.548,12800000.0
2006-02-15 11:02:00,79.564,79.564,79.554,79.556,16000000.0
2006-02-15 11:03:00,79.568,79.578,79.564,79.574,12800000.0
2006-02-15 11:04:00,79.571,79.578,79.563,79.563,14400000.0
2006-02-15 11:05:00,79.555,79.567,79.546,79.567,18000000.0
2006-02-15 11:06:00,79.569,79.576,79.564,79.576,17600000.0
2006-02-15 11:07:00,79.582,79.582,79.557,79.579,17600000.0
2006-02-15 11:08:00,79.521,79.58,79.521,79.569,11200000.0
2006-02-15 11:09:00,79.58,79.582,79.57,79.575,17600000.0
2006-02-15 11:10:00,79.575,79.604,79.575,79.603,13200000.0
2006-02-15 11:11:00,79.605,79.612,79.595,79.612,10600000.0
2006-02-15 11:12:00,79.611,79.613,79.599,79.599,17600000.0
2006-02-15 11:13:00,79.606,79.606,79.586,79.601,14400000.0
2006-02-15 11:14:00,79.604,79.605,79.596,79.596,11200000.0
2006-02-15 11:16:00,79.595,79.61,79.595,79.61,12800000.0
2006-02-15 11:17:00,79.595,79.61,79.591,79.61,11200000.0
2006-02-15 11:18:00,79.611,79.613,79.604,79.613,12200000.0
2006-02-15 11:19:00,79.619,79.624,79.615,79.618,17600000.0
2006-02-15 11:20:00,79.62,79.622,79.609,79.611,12800000.0
2006-02-15 11:21:00,79.616,79.616,79.603,79.603,14400000.0
2006-02-15 11:22:00,79.601,79.613,79.6,79.613,12800000.0
2006-02-15 11:23:00,79.618,79.618,79.609,79.61,11200000.0
2006-02-15 11:24:00,79.61,79.61,79.595,79.603,12800000.0
2006-02-15 11:25:00,79.604,79.61,79.592,79.601,17600000.0
2006-02-15 11:26:00,79.604,79.614,79.604,79.609,13800000.0
2006-02-15 11:27:00,79.614,79.626,79.607,79.612,11200000.0
2006-02-15 11:28:00,79.616,79.618,79.614,79.615,14400000.0
2006-02-15 11:29:00,79.614,79.627,79.614,79.627,14400000.0
2006-02-15 11:30:00,79.627,79.629,79.62,79.622,14400000.0
2006-02-15 11:32:00,79.623,79.635,79.623,79.635,17600000.0
2006-02-15 11:33:00,79.634,79.634,79.603,79.603,12800000.0
2006-02-15 11:34:00,79.619,79.619,79.604,79.604,12800000.0
2006-02-15 11:35:00,79.606,79.614,79.605,79.605,11200000.0
2006-02-15 11:38:00,79.608,79.629,79.608,79.629,11200000.0
2006-02-15 11:39:00,79.627,79.63,79.617,79.624,11200000.0
2006-02-15 11:40:00,79.615,79.621,79.613,79.621,11200000.0
2006-02-15 11:41:00,79.622,79.63,79.619,79.626,16000000.0
2006-02-15 11:42:00,79.625,79.63,79.615,79.625,17600000.0
2006-02-15 11:44:00,79.626,79.626,79.615,79.617,11200000.0
2006-02-15 11:45:00,79.615,79.618,79.611,79.611,14400000.0
2006-02-15 11:46:00,79.607,79.607,79.589,79.6,11200000.0
2006-02-15 11:47:00,79.597,79.597,79.577,79.592,17600000.0
2006-02-15 11:48:00,79.589,79.593,79.571,79.593,11200000.0
2006-02-15 11:49:00,79.583,79.595,79.583,79.59,12800000.0
2006-02-15 11:50:00,79.592,79.592,79.582,79.586,12800000.0
2006-02-15 11:51:00,79.582,79.59,79.58,79.58,11200000.0
2006-02-15 11:52:00,79.586,79.59,79.581,79.587,11200000.0
2006-02-15 11:53:00,79.589,79.593,79.578,79.584,16000000.0
2006-02-15 11:54:00,79.588,79.602,79.584,79.602,14400000.0
2006-02-15 11:55:00,79.591,79.592,79.524,79.586,11200000.0
2006-02-15 11:56:00,79.585,79.59,79.581,79.583,12800000.0
2006-02-15 11:57:00,79.586,79.59,79.579,79.588,12800000.0
2006-02-15 11:58:00,79.573,79.603,79.573,79.603,11200000.0
2006-02-15 11:59:00,79.602,79.602,79.595,79.597,11200000.0
2006-02-15 12:00:00,79.606,79.615,79.605,79.614,11200000.0
2006-02-15 12:01:00,79.612,79.612,79.578,79.578,11200000.0
2006-02-15 12:02:00,79.574,79.58,79.573,79.579,14400000.0
2006-02-15 12:03:00,79.576,79.588,79.573,79.586,11200000.0
2006-02-15 12:04:00,79.591,79.591,79.575,79.585,17600000.0
2006-02-15 12:05:00,79.583,79.589,79.573,79.589,17600000.0
2006-02-15 12:06:00,79.593,79.593,79.577,79.577,12800000.0
2006-02-15 12:07:00,79.582,79.588,79.578,79.588,11200000.0
2006-02-15 12:08:00,79.591,79.602,79.584,79.585,11200000.0
2006-02-15 12:09:00,79.585,79.593,79.58,79.587,14400000.0
2006-02-15 12:11:00,79.587,79.587,79.577,79.577,12800000.0
2006-02-15 12:12:00,79.573,79.573,79.564,79.566,11200000.0
2006-02-15 12:13:00,79.568,79.584,79.568,79.582,11200000.0
2006-02-15 12:14:00,79.581,79.592,79.572,79.592,12800000.0
2006-02-15 12:15:00,79.581,79.585,79.575,79.585,12800000.0
2006-02-15 12:16:00,79.576,79.592,79.576,79.586,12800000.0
2006-02-15 12:17:00,79.591,79.591,79.523,79.573,17600000.0
2006-02-15 12:18:00,79.57,79.579,79.57,79.571,16000000.0
2006-02-15 12:19:00,79.575,79.579,79.567,79.575,12800000.0
2006-02-15 12:20:00,79.572,79.572,79.555,79.56,14400000.0
2006-02-15 12:21:00,79.553,79.558,79.548,79.558,11200000.0
2006-02-15 12:22:00,79.556,79.567,79.556,79.567,16000000.0
2006-02-15 12:23:00,79.562,79.581,79.562,79.581,14400000.0
2006-02-15 12:24:00,79.579,79.579,79.565,79.565,12800000.0
2006-02-15 12:25:00,79.575,79.575,79.569,79.569,11200000.0
2006-02-15 12:27:00,79.57,79.579,79.57,79.576,11200000.0
2006-02-15 12:31:00,79.572,79.576,79.56,79.57,12800000.0
2006-02-15 12:32:00,79.565,79.574,79.557,79.559,12800000.0
2006-02-15 12:33:00,79.574,79.578,79.568,79.574,14400000.0
2006-02-15 12:34:00,79.569,79.583,79.569,79.583,12800000.0
2006-02-15 12:35:00,79.569,79.578,79.566,79.568,11200000.0
2006-02-15 12:36:00,79.573,79.578,79.566,79.578,11200000.0
2006-02-15 12:37:00,79.577,79.589,79.573,79.581,11200000.0
2006-02-15 12:38:00,79.585,79.585,79.487,79.566,17600000.0
2006-02-15 12:39:00,79.574,79.596,79.574,79.594,16000000.0
2006-02-15 12:40:00,79.594,79.597,79.575,79.589,16000000.0
2006-02-15 12:41:00,79.589,79.603,79.589,79.592,12800000.0
2006-02-15 12:42:00,79.591,79.602,79.591,79.597,14400000.0
2006-02-15 12:43:00,79.6,79.61,79.599,79.61,12800000.0
2006-02-15 12:45:00,79.589,79.603,79.586,79.603,16000000.0
2006-02-15 12:46:00,79.598,79.598,79.59,79.596,12800000.0
2006-02-15 12:47:00,79.593,79.594,79.577,79.594,13200000.0
2006-02-15 12:48:00,79.6,79.61,79.6,79.608,12800000.0
2006-02-15 12:49:00,79.607,79.614,79.599,79.614,16000000.0
2006-02-15 12:50:00,79.612,79.612,79.595,79.597,13800000.0
2006-02-15 12:51:00,79.601,79.606,79.598,79.598,11200000.0
2006-02-15 12:52:00,79.604,79.604,79.588,79.592,10600000.0
2006-02-15 12:53:00,79.582,79.59,79.578,79.588,10600000.0
2006-02-15 12:54:00,79.596,79.601,79.585,79.585,12800000.0
2006-02-15 12:55:00,79.567,79.587,79.567,79.578,16000000.0
2006-02-15 12:56:00,79.58,79.597,79.579,79.597,11200000.0
2006-02-15 12:58:00,79.595,79.614,79.586,79.614,17600000.0
2006-02-15 12:59:00,79.618,79.63,79.615,79.615,16000000.0
2006-02-15 13:00:00,79.612,79.621,79.61,79.62,12800000.0
2006-02-15 13:01:00,79.609,79.619,79.609,79.618,14400000.0
2006-02-15 13:02:00,79.614,79.614,79.578,79.578,12800000.0
2006-02-15 13:03:00,79.582,79.592,79.573,79.586,16000000.0
2006-02-15 13:04:00,79.585,79.585,79.574,79.574,11200000.0
2006-02-15 13:05:00,79.562,79.569,79.561,79.569,12800000.0
2006-02-15 13:06:00,79.57,79.57,79.552,79.561,12800000.0
2006-02-15 13:07:00,79.575,79.582,79.575,79.578,13800000.0
2006-02-15 13:08:00,79.581,79.581,79.565,79.565,17600000.0
2006-02-15 13:10:00,79.559,79.569,79.546,79.569,16000000.0
2006-02-15 13:11:00,79.56,79.56,79.549,79.552,11200000.0
2006-02-15 13:12:00,79.534,79.534,79.521,79.526,12800000.0
2006-02-15 13:13:00,79.526,79.527,79.519,79.523,17000000.0
2006-02-15 13:14:00,79.53,79.53,79.506,79.506,12800000.0
2006-02-15 13:15:00,79.524,79.524,79.48,79.484,12800000.0
2006-02-15 13:16:00,79.47,79.485,79.468,79.485,17600000.0
2006-02-15 13:17:00,79.478,79.502,79.478,79.502,12800000.0
2006-02-15 13:18:00,79.479,79.482,79.461,79.461,11200000.0
2006-02-15 13:19:00,79.458,79.461,79.454,79.46,16000000.0
2006-02-15 13:20:00,79.462,79.466,79.455,79.46,11200000.0
2006-02-15 13:21:00,79.478,79.497,79.478,79.494,11200000.0
2006-02-15 13:22:00,79.484,79.503,79.484,79.503,13800000.0
2006-02-15 13:23:00,79.512,79.512,79.494,79.494,12800000.0
2006-02-15 13:24:00,79.498,79.498,79.435,79.495,7400000.0
2006-02-15 13:25:00,79.491,79.5,79.489,79.489,17600000.0
2006-02-15 13:26:00,79.499,79.502,79.495,79.502,17600000.0
2006-02-15 13:27:00,79.502,79.523,79.499,79.523,12800000.0
2006-02-15 13:28:00,79.53,79.535,79.439,79.535,16400000.0
2006-02-15 13:30:00,79.523,79.53,79.523,79.526,12800000.0
2006-02-15 13:31:00,79.53,79.545,79.53,79.545,11200000.0
2006-02-15 13:32:00,79.546,79.546,79.542,79.542,10600000.0
2006-02-15 13:33:00,79.526,79.535,79.526,79.533,19600000.0
2006-02-15 13:34:00,79.533,79.536,79.528,79.53,14400000.0
2006-02-15 13:35:00,79.531,79.535,79.528,79.533,36800000.0
2006-02-15 13:36:00,79.535,79.554,79.535,79.547,17600000.0
2006-02-15 13:37:00,79.537,79.537,79.53,79.53,14400000.0
2006-02-15 13:38:00,79.543,79.543,79.534,79.541,33600000.0
2006-02-15 13:39:00,79.548,79.553,79.545,79.545,14400000.0
2006-02-15 13:43:00,79.543,79.552,79.542,79.545,27200000.0
2006-02-15 13:48:00,79.533,79.541,79.53,79.536,13200000.0
2006-02-15 13:49:00,79.534,79.534,79.519,79.519,17600000.0
2006-02-15 13:50:00,79.523,79.53,79.507,79.507,11200000.0
2006-02-15 13:51:00,79.52,79.529,79.515,79.515,24000000.0
2006-02-15 13:52:00,79.516,79.522,79.505,79.505,12800000.0
2006-02-15 13:53:00,79.499,79.499,79.487,79.489,17600000.0
2006-02-15 13:54:00,79.485,79.488,79.481,79.481,25600000.0
2006-02-15 13:55:00,79.485,79.49,79.481,79.49,14400000.0
2006-02-15 13:56:00,79.5,79.531,79.5,79.531,14400000.0
2006-02-15 13:57:00,79.523,79.525,79.516,79.519,28800000.0
2006-02-15 13:58:00,79.502,79.502,79.491,79.493,14400000.0
2006-02-15 13:59:00,79.504,79.506,79.498,79.502,32000000.0
2006-02-15 14:00:00,79.504,79.507,79.501,79.504,48000000.0
2006-02-15 14:02:00,79.5,79.503,79.49,79.503,14400000.0
2006-02-15 14:04:00,79.498,79.505,79.498,79.498,11200000.0
2006-02-15 14:05:00,79.514,79.535,79.514,79.529,24000000.0
2006-02-15 14:06:00,79.524,79.531,79.519,79.522,36800000.0
2006-02-15 14:07:00,79.522,79.533,79.52,79.529,39400000.0
2006-02-15 14:08:00,79.525,79.526,79.519,79.519,16000000.0
2006-02-15 14:09:00,79.528,79.54,79.515,79.54,33000000.0
2006-02-15 14:10:00,79.545,79.55,79.539,79.55,33600000.0
2006-02-15 14:11:00,79.553,79.556,79.545,79.549,14400000.0
2006-02-15 14:12:00,79.536,79.566,79.536,79.562,27200000.0
2006-02-15 14:13:00,79.571,79.571,79.56,79.563,14400000.0
2006-02-15 14:14:00,79.563,79.567,79.562,79.567,12800000.0
2006-02-15 14:15:00,79.563,79.567,79.555,79.555,28800000.0
2006-02-15 14:16:00,79.558,79.568,79.558,79.559,25600000.0
2006-02-15 14:19:00,79.558,79.558,79.545,79.545,12800000.0
2006-02-15 14:20:00,79.546,79.553,79.545,79.548,25600000.0
2006-02-15 14:21:00,79.545,79.545,79.536,79.538,28800000.0
2006-02-15 14:23:00,79.539,79.545,79.529,79.545,47400000.0
2006-02-15 14:24:00,79.565,79.578,79.562,79.566,12800000.0
2006-02-15 14:25:00,79.563,79.566,79.546,79.549,12800000.0
2006-02-15 14:26:00,79.547,79.558,79.547,79.551,12800000.0
2006-02-15 14:27:00,79.566,79.611,79.566,79.607,17600000.0
2006-02-15 14:28:00,79.59,79.597,79.582,79.582,11200000.0
2006-02-15 14:29:00,79.579,79.581,79.558,79.558,36800000.0
2006-02-15 14:30:00,79.55,79.551,79.543,79.543,22400000.0
2006-02-15 14:31:00,79.548,79.555,79.548,79.549,20800000.0
2006-02-15 14:32:00,79.547,79.547,79.54,79.541,8000000.0
2006-02-15 14:33:00,79.541,79.543,79.536,79.541,24000000.0
2006-02-15 14:34:00,79.551,79.56,79.547,79.56,12800000.0
2006-02-15 14:35:00,79.555,79.555,79.545,79.545,14400000.0
2006-02-15 14:36:00,79.552,79.565,79.55,79.561,11200000.0
2006-02-15 14:37:00,79.559,79.559,79.549,79.549,11200000.0
2006-02-15 14:38:00,79.545,79.556,79.545,79.545,56000000.0
2006-02-15 14:40:00,79.542,79.554,79.538,79.546,14400000.0
2006-02-15 14:43:00,79.548,79.548,79.54,79.547,25600000.0
2006-02-15 14:45:00,79.557,79.57,79.555,79.57,11200000.0
2006-02-15 14:46:00,79.569,79.57,79.566,79.567,11200000.0
2006-02-15 14:47:00,79.562,79.566,79.555,79.561,16400000.0
2006-02-15 14:48:00,79.56,79.577,79.56,79.577,19200000.0
2006-02-15 14:49:00,79.592,79.605,79.59,79.605,32000000.0
2006-02-15 14:50:00,79.617,79.617,79.604,79.604,28800000.0
2006-02-15 14:51:00,79.596,79.603,79.588,79.603,32000000.0
2006-02-15 14:52:00,79.611,79.616,79.611,79.616,12800000.0
2006-02-15 14:53:00,79.617,79.622,79.613,79.613,17600000.0
2006-02-15 14:54:00,79.608,79.608,79.602,79.602,12800000.0
2006-02-15 14:56:00,79.59,79.599,79.59,79.591,12800000.0
2006-02-15 14:57:00,79.603,79.611,79.602,79.602,12800000.0
2006-02-15 14:59:00,79.598,79.606,79.595,79.605,15400000.0
2006-02-15 15:01:00,79.598,79.606,79.597,79.6,12200000.0
2006-02-15 15:02:00,79.599,79.605,79.592,79.605,27200000.0
2006-02-15 15:03:00,79.603,79.61,79.603,79.605,12800000.0
2006-02-15 15:04:00,79.59,79.594,79.588,79.593,11200000.0
2006-02-15 15:05:00,79.593,79.599,79.591,79.598,11200000.0
2006-02-15 15:08:00,79.596,79.596,79.585,79.59,8000000.0
2006-02-15 15:09:00,79.585,79.597,79.585,79.585,15400000.0
2006-02-15 15:10:00,79.594,79.594,79.586,79.586,12200000.0
2006-02-15 15:14:00,79.586,79.591,79.586,79.589,35200000.0
2006-02-15 15:15:00,79.589,79.589,79.584,79.584,22400000.0
2006-02-15 15:16:00,79.582,79.592,79.582,79.591,36800000.0
2006-02-15 15:17:00,79.591,79.596,79.587,79.593,22400000.0
2006-02-15 15:19:00,79.593,79.602,79.593,79.602,16000000.0
2006-02-15 15:20:00,79.605,79.609,79.602,79.609,24000000.0
2006-02-15 15:22:00,79.624,79.644,79.619,79.644,12800000.0
2006-02-15 15:24:00,79.633,79.641,79.631,79.639,25600000.0
2006-02-15 15:25:00,79.634,79.642,79.634,79.636,27200000.0
2006-02-15 15:26:00,79.636,79.636,79.627,79.627,40000000.0
2006-02-15 15:27:00,79.623,79.624,79.616,79.616,28800000.0
2006-02-15 15:28:00,79.612,79.617,79.607,79.612,70200000.0
2006-02-15 15:29:00,79.613,79.613,79.52,79.605,46400000.0
2006-02-15 15:30:00,79.513,79.602,79.472,79.508,115200000.0
2006-02-15 15:31:00,79.581,79.589,79.58,79.582,60200000.0
2006-02-15 15:32:00,79.582,79.591,79.578,79.591,30400000.0
2006-02-15 15:33:00,79.589,79.597,79.585,79.597,29800000.0
2006-02-15 15:34:00,79.603,79.603,79.579,79.579,22400000.0
2006-02-15 15:35:00,79.592,79.595,79.586,79.591,34000000.0
2006-02-15 15:36:00,79.589,79.593,79.583,79.584,32000000.0
2006-02-15 15:38:00,79.575,79.627,79.575,79.627,58600000.0
2006-02-15 15:39:00,79.675,79.675,79.662,79.673,36800000.0
2006-02-15 15:40:00,79.663,79.666,79.651,79.666,34600000.0
2006-02-15 15:41:00,79.672,79.68,79.662,79.675,25600000.0
2006-02-15 15:42:00,79.67,79.675,79.665,79.674,43200000.0
2006-02-15 15:43:00,79.672,79.679,79.656,79.656,26000000.0
2006-02-15 15:44:00,79.636,79.654,79.636,79.649,12800000.0
2006-02-15 15:45:00,79.639,79.656,79.638,79.656,16000000.0
2006-02-15 15:46:00,79.653,79.655,79.648,79.649,14400000.0
2006-02-15 15:47:00,79.65,79.658,79.649,79.656,30800000.0
2006-02-15 15:48:00,79.671,79.686,79.671,79.677,27200000.0
2006-02-15 15:49:00,79.679,79.687,79.678,79.687,11200000.0
2006-02-15 15:50:00,79.695,79.716,79.695,79.716,11200000.0
2006-02-15 15:51:00,79.71,79.716,79.7,79.7,12800000.0
2006-02-15 15:52:00,79.703,79.716,79.703,79.714,20200000.0
2006-02-15 15:53:00,79.717,79.717,79.701,79.702,23400000.0
2006-02-15 15:54:00,79.7,79.708,79.7,79.704,28200000.0
2006-02-15 15:55:00,79.712,79.725,79.712,79.725,24000000.0
2006-02-15 15:56:00,79.717,79.722,79.714,79.717,51200000.0
2006-02-15 15:58:00,79.711,79.719,79.709,79.717,19200000.0
2006-02-15 15:59:00,79.72,79.723,79.711,79.711,36800000.0
2006-02-15 16:00:00,79.664,79.689,79.653,79.682,51200000.0
2006-02-15 16:01:00,79.695,79.695,79.64,79.641,41000000.0
2006-02-15 16:02:00,79.641,79.641,79.627,79.627,10600000.0
2006-02-15 16:03:00,79.622,79.622,79.548,79.548,64000000.0
2006-02-15 16:04:00,79.54,79.556,79.515,79.556,44800000.0
2006-02-15 16:05:00,79.583,79.59,79.554,79.558,48000000.0
2006-02-15 16:06:00,79.532,79.566,79.532,79.566,35200000.0
2006-02-15 16:07:00,79.574,79.574,79.559,79.574,32000000.0
2006-02-15 16:08:00,79.559,79.559,79.543,79.545,44800000.0
2006-02-15 16:09:00,79.559,79.565,79.55,79.559,44800000.0
2006-02-15 16:10:00,79.562,79.562,79.537,79.537,41000000.0
2006-02-15 16:11:00,79.518,79.524,79.503,79.524,13800000.0
2006-02-15 16:12:00,79.536,79.553,79.536,79.553,55400000.0
2006-02-15 16:13:00,79.553,79.553,79.536,79.54,11200000.0
2006-02-15 16:14:00,79.547,79.569,79.547,79.566,49600000.0
2006-02-15 16:15:00,79.538,79.554,79.538,79.554,59200000.0
2006-02-15 16:16:00,79.547,79.557,79.547,79.554,17600000.0
2006-02-15 16:17:00,79.551,79.57,79.551,79.57,38400000.0
2006-02-15 16:18:00,79.564,79.576,79.564,79.575,11200000.0
2006-02-15 16:19:00,79.58,79.58,79.573,79.58,22400000.0
2006-02-15 16:20:00,79.603,79.603,79.573,79.573,10600000.0
2006-02-15 16:21:00,79.563,79.566,79.557,79.557,27600000.0
2006-02-15 16:22:00,79.555,79.585,79.555,79.585,41600000.0
2006-02-15 16:23:00,79.593,79.608,79.593,79.597,43200000.0
2006-02-15 16:24:00,79.598,79.602,79.59,79.592,17600000.0
2006-02-15 16:25:00,79.584,79.586,79.574,79.586,33600000.0
2006-02-15 16:26:00,79.573,79.573,79.545,79.557,17600000.0
2006-02-15 16:27:00,79.569,79.583,79.569,79.583,35200000.0
2006-02-15 16:28:00,79.589,79.592,79.582,79.583,26600000.0
2006-02-15 16:29:00,79.57,79.572,79.559,79.559,11200000.0
2006-02-15 16:30:00,79.54,79.555,79.54,79.542,11200000.0
2006-02-15 16:31:00,79.579,79.596,79.579,79.594,41000000.0
2006-02-15 16:32:00,79.59,79.598,79.59,79.598,13200000.0
2006-02-15 16:33:00,79.593,79.602,79.589,79.601,27200000.0
2006-02-15 16:34:00,79.588,79.588,79.562,79.562,35200000.0
2006-02-15 16:35:00,79.552,79.569,79.552,79.558,52800000.0
2006-02-15 16:36:00,79.55,79.56,79.549,79.556,51200000.0
2006-02-15 16:37:00,79.548,79.548,79.528,79.528,41600000.0
2006-02-15 16:38:00,79.532,79.548,79.514,79.514,40000000.0
2006-02-15 16:39:00,79.489,79.489,79.464,79.464,35200000.0
2006-02-15 16:40:00,79.458,79.468,79.446,79.468,56000000.0
2006-02-15 16:41:00,79.464,79.48,79.455,79.48,73600000.0
2006-02-15 16:42:00,79.482,79.482,79.441,79.441,53800000.0
2006-02-15 16:43:00,79.428,79.44,79.413,79.44,17000000.0
2006-02-15 16:44:00,79.453,79.467,79.444,79.467,11200000.0
2006-02-15 16:45:00,79.463,79.471,79.461,79.47,57600000.0
2006-02-15 16:46:00,79.46,79.464,79.446,79.446,11200000.0
2006-02-15 16:47:00,79.445,79.456,79.424,79.448,70400000.0
2006-02-15 16:48:00,79.429,79.439,79.429,79.434,53200000.0
2006-02-15 16:49:00,79.45,79.453,79.446,79.449,36800000.0
2006-02-15 16:50:00,79.449,79.452,79.439,79.452,75200000.0
2006-02-15 16:51:00,79.447,79.447,79.412,79.413,32000000.0
2006-02-15 16:52:00,79.409,79.42,79.409,79.42,46400000.0
2006-02-15 16:53:00,79.418,79.418,79.376,79.385,30400000.0
2006-02-15 16:54:00,79.366,79.366,79.353,79.364,11200000.0
2006-02-15 16:55:00,79.371,79.371,79.363,79.365,27200000.0
2006-02-15 16:56:00,79.378,79.399,79.377,79.379,36800000.0
2006-02-15 16:57:00,79.376,79.391,79.376,79.38,19200000.0
2006-02-15 16:58:00,79.392,79.392,79.376,79.376,12800000.0
2006-02-15 16:59:00,79.358,79.366,79.355,79.36,51200000.0
2006-02-15 17:00:00,79.378,79.422,79.378,79.405,49000000.0
2006-02-15 17:01:00,79.423,79.431,79.393,79.405,40000000.0
2006-02-15 17:02:00,79.446,79.459,79.398,79.421,33600000.0
2006-02-15 17:03:00,79.409,79.411,79.376,79.407,44800000.0
2006-02-15 17:04:00,79.416,79.424,79.405,79.405,41600000.0
2006-02-15 17:05:00,79.41,79.41,79.394,79.403,54400000.0
2006-02-15 17:06:00,79.411,79.411,79.371,79.387,59200000.0
2006-02-15 17:07:00,79.361,79.367,79.356,79.358,35200000.0
2006-02-15 17:08:00,79.342,79.377,79.342,79.357,68800000.0
2006-02-15 17:09:00,79.385,79.417,79.385,79.417,59200000.0
2006-02-15 17:10:00,79.436,79.44,79.431,79.44,25600000.0
2006-02-15 17:11:00,79.412,79.412,79.399,79.408,38400000.0
2006-02-15 17:12:00,79.4,79.4,79.375,79.384,25600000.0
2006-02-15 17:13:00,79.395,79.407,79.386,79.386,28800000.0
2006-02-15 17:14:00,79.352,79.355,79.339,79.351,22400000.0
2006-02-15 17:15:00,79.352,79.352,79.337,79.345,19200000.0
2006-02-15 17:16:00,79.362,79.368,79.36,79.36,17600000.0
2006-02-15 17:17:00,79.352,79.365,79.342,79.342,37800000.0
2006-02-15 17:18:00,79.323,79.328,79.319,79.325,57600000.0
2006-02-15 17:19:00,79.333,79.336,79.294,79.297,24000000.0
2006-02-15 17:20:00,79.322,79.368,79.322,79.368,16000000.0
2006-02-15 17:21:00,79.374,79.374,79.341,79.341,28800000.0
2006-02-15 17:22:00,79.344,79.38,79.344,79.38,19200000.0
2006-02-15 17:23:00,79.369,79.369,79.358,79.362,11200000.0
2006-02-15 17:24:00,79.384,79.399,79.381,79.399,12800000.0
2006-02-15 17:25:00,79.396,79.407,79.374,79.407,17600000.0
2006-02-15 17:26:00,79.417,79.43,79.417,79.417,12800000.0
2006-02-15 17:27:00,79.401,79.401,79.364,79.364,46400000.0
2006-02-15 17:28:00,79.343,79.414,79.343,79.394,12800000.0
2006-02-15 17:29:00,79.376,79.376,79.358,79.366,27200000.0
2006-02-15 17:30:00,79.389,79.4,79.384,79.387,17600000.0
2006-02-15 17:31:00,79.375,79.39,79.373,79.39,88000000.0
2006-02-15 17:32:00,79.374,79.374,79.352,79.352,52800000.0
2006-02-15 17:33:00,79.338,79.354,79.338,79.349,36200000.0
2006-02-15 17:34:00,79.346,79.369,79.342,79.369,64000000.0
2006-02-15 17:35:00,79.387,79.426,79.387,79.426,42600000.0
2006-02-15 17:36:00,79.464,79.511,79.464,79.485,33600000.0
2006-02-15 17:37:00,79.478,79.484,79.458,79.481,16000000.0
2006-02-15 17:38:00,79.464,79.464,79.446,79.449,35600000.0
2006-02-15 17:39:00,79.438,79.438,79.42,79.436,16000000.0
2006-02-15 17:40:00,79.443,79.451,79.441,79.449,74600000.0
2006-02-15 17:41:00,79.458,79.487,79.458,79.461,12800000.0
2006-02-15 17:42:00,79.486,79.502,79.486,79.502,4800000.0
2006-02-15 17:43:00,79.505,79.521,79.505,79.517,17600000.0
2006-02-15 17:44:00,79.508,79.586,79.508,79.586,30400000.0
2006-02-15 17:45:00,79.584,79.591,79.571,79.591,30400000.0
2006-02-15 17:46:00,79.608,79.608,79.589,79.595,41600000.0
2006-02-15 17:47:00,79.589,79.589,79.578,79.586,57600000.0
2006-02-15 17:48:00,79.563,79.563,79.54,79.541,57000000.0
2006-02-15 17:49:00,79.536,79.536,79.502,79.502,46400000.0
2006-02-15 17:50:00,79.484,79.506,79.484,79.5,17600000.0
2006-02-15 17:51:00,79.509,79.511,79.5,79.5,49600000.0
2006-02-15 17:52:00,79.48,79.497,79.48,79.497,43200000.0
2006-02-15 17:53:00,79.505,79.507,79.495,79.507,33600000.0
2006-02-15 17:54:00,79.5,79.502,79.487,79.488,37800000.0
2006-02-15 17:55:00,79.485,79.499,79.485,79.486,40000000.0
2006-02-15 17:56:00,79.479,79.481,79.46,79.481,45200000.0
2006-02-15 17:57:00,79.478,79.491,79.476,79.476,36200000.0
2006-02-15 17:58:00,79.459,79.481,79.459,79.481,17600000.0
2006-02-15 17:59:00,79.5,79.511,79.499,79.5,62400000.0
2006-02-15 18:00:00,79.48,79.504,79.48,79.504,51600000.0
2006-02-15 18:01:00,79.497,79.501,79.482,79.482,32000000.0
2006-02-15 18:02:00,79.47,79.477,79.47,79.477,24000000.0
2006-02-15 18:03:00,79.479,79.479,79.47,79.473,36800000.0
2006-02-15 18:04:00,79.473,79.473,79.461,79.469,33600000.0
2006-02-15 18:05:00,79.47,79.496,79.47,79.496,12200000.0
2006-02-15 18:06:00,79.484,79.495,79.476,79.495,30400000.0
2006-02-15 18:07:00,79.492,79.492,79.482,79.483,11200000.0
2006-02-15 18:08:00,79.476,79.479,79.47,79.471,83600000.0
2006-02-15 18:09:00,79.471,79.473,79.464,79.465,33600000.0
2006-02-15 18:10:00,79.466,79.471,79.454,79.465,16000000.0
2006-02-15 18:11:00,79.47,79.487,79.468,79.487,12800000.0
2006-02-15 18:12:00,79.503,79.521,79.503,79.514,12800000.0
2006-02-15 18:13:00,79.52,79.523,79.516,79.522,27200000.0
2006-02-15 18:14:00,79.517,79.517,79.495,79.495,19200000.0
2006-02-15 18:15:00,79.474,79.474,79.453,79.453,30400000.0
2006-02-15 18:16:00,79.45,79.477,79.45,79.477,56000000.0
2006-02-15 18:17:00,79.472,79.492,79.471,79.492,43200000.0
2006-02-15 18:18:00,79.482,79.482,79.468,79.471,29800000.0
2006-02-15 18:19:00,79.459,79.464,79.457,79.457,46400000.0
2006-02-15 18:20:00,79.454,79.472,79.454,79.469,43200000.0
2006-02-15 18:21:00,79.475,79.481,79.463,79.481,12800000.0
2006-02-15 18:22:00,79.509,79.509,79.47,79.47,33600000.0
2006-02-15 18:23:00,79.497,79.563,79.497,79.563,45800000.0
2006-02-15 18:24:00,79.586,79.586,79.565,79.565,52800000.0
2006-02-15 18:25:00,79.574,79.607,79.562,79.607,33600000.0
2006-02-15 18:26:00,79.583,79.588,79.518,79.518,12800000.0
2006-02-15 18:27:00,79.522,79.522,79.502,79.502,33000000.0
2006-02-15 18:28:00,79.509,79.517,79.509,79.515,12800000.0
2006-02-15 18:29:00,79.511,79.523,79.505,79.523,25600000.0
2006-02-15 18:30:00,79.551,79.592,79.551,79.589,36200000.0
2006-02-15 18:31:00,79.607,79.615,79.6,79.613,11200000.0
2006-02-15 18:32:00,79.617,79.635,79.608,79.635,70400000.0
2006-02-15 18:33:00,79.637,79.637,79.63,79.633,32000000.0
2006-02-15 18:34:00,79.621,79.639,79.617,79.639,19200000.0
2006-02-15 18:35:00,79.63,79.652,79.63,79.649,43200000.0
2006-02-15 18:36:00,79.651,79.655,79.651,79.655,3200000.0
2006-02-15 18:37:00,79.673,79.681,79.672,79.672,36800000.0
2006-02-15 18:38:00,79.658,79.673,79.657,79.664,49600000.0
2006-02-15 18:39:00,79.661,79.661,79.629,79.632,76800000.0
2006-02-15 18:41:00,79.611,79.621,79.608,79.613,72000000.0
2006-02-15 18:42:00,79.613,79.615,79.601,79.615,77800000.0
2006-02-15 18:43:00,79.642,79.674,79.642,79.674,49600000.0
2006-02-15 18:44:00,79.667,79.667,79.636,79.64,30400000.0
2006-02-15 18:45:00,79.617,79.631,79.606,79.628,12800000.0
2006-02-15 18:46:00,79.641,79.656,79.64,79.656,12800000.0
2006-02-15 18:47:00,79.655,79.671,79.641,79.641,14800000.0
2006-02-15 18:48:00,79.644,79.658,79.644,79.656,28800000.0
2006-02-15 18:49:00,79.679,79.679,79.666,79.671,24000000.0
2006-02-15 18:50:00,79.677,79.684,79.667,79.681,46400000.0
2006-02-15 18:51:00,79.705,79.705,79.691,79.702,12800000.0
2006-02-15 18:52:00,79.697,79.713,79.697,79.708,19200000.0
2006-02-15 18:53:00,79.71,79.727,79.71,79.726,30400000.0
2006-02-15 18:54:00,79.717,79.717,79.696,79.699,19200000.0
2006-02-15 18:55:00,79.708,79.728,79.7,79.713,21800000.0
2006-02-15 18:56:00,79.744,79.747,79.707,79.707,16000000.0
2006-02-15 18:57:00,79.726,79.739,79.726,79.738,19200000.0
2006-02-15 18:58:00,79.724,79.724,79.708,79.713,32000000.0
2006-02-15 18:59:00,79.699,79.699,79.67,79.67,32000000.0
2006-02-15 19:00:00,79.672,79.691,79.67,79.691,14400000.0
2006-02-15 19:01:00,79.699,79.699,79.685,79.685,11200000.0
2006-02-15 19:02:00,79.664,79.667,79.648,79.648,43200000.0
2006-02-15 19:03:00,79.636,79.663,79.636,79.652,14400000.0
2006-02-15 19:04:00,79.635,79.637,79.622,79.637,14400000.0
2006-02-15 19:05:00,79.649,79.674,79.649,79.66,17600000.0
2006-02-15 19:06:00,79.65,79.682,79.65,79.671,56000000.0
2006-02-15 19:07:00,79.653,79.653,79.635,79.635,35200000.0
2006-02-15 19:08:00,79.631,79.646,79.631,79.646,22400000.0
2006-02-15 19:09:00,79.633,79.644,79.633,79.639,12800000.0
2006-02-15 19:10:00,79.642,79.643,79.632,79.641,17600000.0
2006-02-15 19:11:00,79.64,79.64,79.627,79.635,17600000.0
2006-02-15 19:12:00,79.635,79.638,79.613,79.613,24000000.0
2006-02-15 19:13:00,79.603,79.64,79.603,79.64,16000000.0
2006-02-15 19:14:00,79.631,79.631,79.614,79.614,12800000.0
2006-02-15 19:15:00,79.637,79.645,79.625,79.63,16000000.0
2006-02-15 19:16:00,79.637,79.64,79.622,79.634,12800000.0
2006-02-15 19:17:00,79.64,79.647,79.639,79.644,14400000.0
2006-02-15 19:18:00,79.64,79.649,79.639,79.639,32000000.0
2006-02-15 19:19:00,79.64,79.648,79.637,79.637,11200000.0
2006-02-15 19:20:00,79.641,79.641,79.6,79.6,13800000.0
2006-02-15 19:21:00,79.605,79.61,79.605,79.605,17600000.0
2006-02-15 19:22:00,79.607,79.612,79.603,79.608,14400000.0
2006-02-15 19:23:00,79.604,79.605,79.591,79.591,16000000.0
2006-02-15 19:24:00,79.576,79.576,79.551,79.563,48000000.0
2006-02-15 19:25:00,79.563,79.566,79.56,79.566,12800000.0
2006-02-15 19:26:00,79.563,79.576,79.55,79.55,41600000.0
2006-02-15 19:27:00,79.553,79.574,79.553,79.57,14400000.0
2006-02-15 19:28:00,79.558,79.558,79.533,79.533,12800000.0
2006-02-15 19:29:00,79.539,79.56,79.539,79.539,12800000.0
2006-02-15 19:30:00,79.55,79.573,79.55,79.573,11200000.0
2006-02-15 19:32:00,79.586,79.598,79.579,79.595,11200000.0
2006-02-15 19:33:00,79.604,79.604,79.585,79.585,12800000.0
2006-02-15 19:34:00,79.581,79.598,79.581,79.586,12800000.0
2006-02-15 19:35:00,79.581,79.583,79.569,79.572,18000000.0
2006-02-15 19:36:00,79.561,79.561,79.5,79.5,16000000.0
2006-02-15 19:37:00,79.54,79.571,79.54,79.571,11200000.0
2006-02-15 19:38:00,79.502,79.52,79.483,79.506,11200000.0
2006-02-15 19:39:00,79.51,79.514,79.503,79.513,12800000.0
2006-02-15 19:40:00,79.456,79.46,79.443,79.443,11200000.0
2006-02-15 19:41:00,79.429,79.429,79.421,79.423,11200000.0
2006-02-15 19:42:00,79.421,79.451,79.421,79.451,11200000.0
2006-02-15 19:43:00,79.418,79.429,79.418,79.429,11200000.0
2006-02-15 19:44:00,79.416,79.424,79.411,79.424,11200000.0
2006-02-15 19:45:00,79.438,79.44,79.414,79.44,16000000.0
2006-02-15 19:46:00,79.441,79.456,79.441,79.456,8400000.0
2006-02-15 19:47:00,79.467,79.472,79.464,79.467,9600000.0
2006-02-15 19:48:00,79.487,79.493,79.481,79.483,12800000.0
2006-02-15 19:50:00,79.457,79.465,79.453,79.465,12800000.0
2006-02-15 19:51:00,79.46,79.466,79.453,79.466,12800000.0
2006-02-15 19:52:00,79.461,79.479,79.452,79.479,16000000.0
2006-02-15 19:53:00,79.5,79.511,79.492,79.511,11200000.0
2006-02-15 19:54:00,79.512,79.515,79.506,79.506,12800000.0
2006-02-15 19:55:00,79.522,79.522,79.498,79.498,11200000.0
2006-02-15 19:56:00,79.493,79.509,79.491,79.509,16000000.0
2006-02-15 19:57:00,79.524,79.524,79.515,79.523,12800000.0
2006-02-15 19:58:00,79.51,79.51,79.494,79.494,11200000.0
2006-02-15 19:59:00,79.488,79.488,79.479,79.479,6400000.0
2006-02-15 20:00:00,79.478,79.48,79.471,79.475,17600000.0
2006-02-15 20:01:00,79.471,79.481,79.471,79.478,12800000.0
2006-02-15 20:02:00,79.483,79.488,79.48,79.488,17600000.0
2006-02-15 20:03:00,79.49,79.498,79.488,79.493,15400000.0
2006-02-15 20:04:00,79.475,79.484,79.472,79.484,30800000.0
2006-02-15 20:05:00,79.495,79.502,79.489,79.501,12800000.0
2006-02-15 20:06:00,79.508,79.512,79.506,79.507,11200000.0
2006-02-15 20:08:00,79.501,79.501,79.485,79.487,38400000.0
2006-02-15 20:09:00,79.499,79.505,79.495,79.501,11200000.0
2006-02-15 20:10:00,79.484,79.503,79.484,79.496,14400000.0
2006-02-15 20:11:00,79.495,79.505,79.484,79.501,11200000.0
2006-02-15 20:12:00,79.51,79.52,79.51,79.514,11200000.0
2006-02-15 20:13:00,79.512,79.515,79.51,79.51,11200000.0
2006-02-15 20:14:00,79.499,79.499,79.432,79.463,14400000.0
2006-02-15 20:15:00,79.466,79.475,79.461,79.475,11200000.0
2006-02-15 20:16:00,79.474,79.485,79.47,79.485,28200000.0
2006-02-15 20:18:00,79.491,79.499,79.489,79.499,11200000.0
2006-02-15 20:20:00,79.486,79.494,79.481,79.494,19200000.0
2006-02-15 20:21:00,79.51,79.524,79.508,79.524,12800000.0
2006-02-15 20:22:00,79.517,79.521,79.507,79.509,14400000.0
2006-02-15 20:23:00,79.504,79.507,79.493,79.494,12800000.0
2006-02-15 20:24:00,79.504,79.505,79.497,79.497,16000000.0
2006-02-15 20:25:00,79.498,79.514,79.498,79.514,11200000.0
2006-02-15 20:26:00,79.514,79.514,79.501,79.501,16000000.0
2006-02-15 20:27:00,79.508,79.522,79.508,79.514,16000000.0
2006-02-15 20:28:00,79.518,79.518,79.506,79.515,11200000.0
2006-02-15 20:29:00,79.503,79.511,79.501,79.51,12800000.0
2006-02-15 20:31:00,79.504,79.504,79.486,79.489,11200000.0
2006-02-15 20:32:00,79.498,79.505,79.498,79.505,3200000.0
2006-02-15 20:33:00,79.523,79.541,79.523,79.541,12800000.0
2006-02-15 20:34:00,79.543,79.543,79.527,79.527,11200000.0
2006-02-15 20:35:00,79.517,79.518,79.514,79.516,10600000.0
2006-02-15 20:36:00,79.514,79.514,79.498,79.502,16000000.0
2006-02-15 20:37:00,79.502,79.517,79.502,79.517,8000000.0
2006-02-15 20:38:00,79.51,79.518,79.505,79.509,11600000.0
2006-02-15 20:39:00,79.518,79.524,79.513,79.524,11200000.0
2006-02-15 20:41:00,79.531,79.534,79.528,79.528,14400000.0
2006-02-15 20:42:00,79.533,79.552,79.533,79.552,11200000.0
2006-02-15 20:43:00,79.558,79.558,79.546,79.548,14400000.0
2006-02-15 20:44:00,79.561,79.568,79.561,79.564,6400000.0
2006-02-15 20:45:00,79.562,79.562,79.554,79.562,12800000.0
2006-02-15 20:46:00,79.562,79.562,79.545,79.545,14400000.0
2006-02-15 20:47:00,79.555,79.56,79.553,79.558,12800000.0
2006-02-15 20:50:00,79.555,79.559,79.548,79.557,14400000.0
2006-02-15 20:51:00,79.553,79.56,79.553,79.557,28800000.0
2006-02-15 20:52:00,79.551,79.553,79.542,79.542,11200000.0
2006-02-15 20:53:00,79.545,79.545,79.527,79.527,16000000.0
2006-02-15 20:54:00,79.529,79.533,79.528,79.529,14400000.0
2006-02-15 20:56:00,79.528,79.531,79.521,79.521,8000000.0
2006-02-15 20:57:00,79.507,79.517,79.507,79.517,12800000.0
2006-02-15 20:58:00,79.529,79.555,79.529,79.555,11200000.0
2006-02-15 20:59:00,79.559,79.559,79.551,79.551,11200000.0
2006-02-15 21:00:00,79.547,79.547,79.536,79.542,17600000.0
2006-02-15 21:01:00,79.537,79.545,79.527,79.529,11200000.0
2006-02-15 21:02:00,79.524,79.544,79.524,79.54,16000000.0
2006-02-15 21:03:00,79.551,79.554,79.547,79.548,11200000.0
2006-02-15 21:05:00,79.542,79.544,79.52,79.537,12800000.0
2006-02-15 21:07:00,79.532,79.532,79.517,79.528,14400000.0
2006-02-15 21:08:00,79.531,79.533,79.523,79.533,16000000.0
2006-02-15 21:09:00,79.515,79.533,79.515,79.526,8000000.0
2006-02-15 21:10:00,79.527,79.528,79.527,79.528,3200000.0
2006-02-15 21:11:00,79.539,79.544,79.527,79.543,12800000.0
2006-02-15 21:12:00,79.545,79.551,79.545,79.548,12800000.0
2006-02-15 21:13:00,79.547,79.554,79.534,79.544,16000000.0
2006-02-15 21:18:00,79.546,79.546,79.453,79.539,12800000.0
2006-02-15 21:19:00,79.538,79.538,79.525,79.536,17000000.0
2006-02-15 21:20:00,79.523,79.548,79.523,79.532,14400000.0
2006-02-15 21:21:00,79.532,79.538,79.532,79.537,11200000.0
2006-02-15 21:22:00,79.529,79.529,79.51,79.51,12800000.0
2006-02-15 21:23:00,79.499,79.507,79.499,79.502,11600000.0
2006-02-15 21:24:00,79.496,79.496,79.48,79.48,11200000.0
2006-02-15 21:26:00,79.493,79.499,79.492,79.499,11200000.0
2006-02-15 21:27:00,79.497,79.497,79.48,79.48,6400000.0
2006-02-15 21:28:00,79.481,79.489,79.471,79.477,11200000.0
2006-02-15 21:29:00,79.467,79.484,79.467,79.484,11200000.0
2006-02-15 21:30:00,79.488,79.489,79.482,79.489,12800000.0
2006-02-15 21:34:00,79.48,79.493,79.48,79.487,17600000.0
2006-02-15 21:36:00,79.479,79.492,79.479,79.485,9600000.0
2006-02-15 21:38:00,79.468,79.468,79.362,79.362,12800000.0
2006-02-15 21:40:00,79.458,79.469,79.455,79.469,11200000.0
2006-02-15 21:42:00,79.472,79.472,79.448,79.463,14400000.0
2006-02-15 21:43:00,79.467,79.472,79.461,79.462,14400000.0
2006-02-15 21:44:00,79.465,79.472,79.461,79.472,12800000.0
2006-02-15 21:45:00,79.471,79.479,79.471,79.476,17600000.0
2006-02-15 21:47:00,79.472,79.48,79.472,79.48,11200000.0
2006-02-15 21:49:00,79.475,79.489,79.475,79.489,11200000.0
2006-02-15 21:50:00,79.497,79.497,79.478,79.486,12800000.0
2006-02-15 21:51:00,79.475,79.475,79.467,79.467,17600000.0
2006-02-15 21:56:00,79.467,79.467,79.455,79.46,12800000.0
2006-02-15 21:57:00,79.46,79.462,79.445,79.445,17600000.0
2006-02-15 21:58:00,79.445,79.453,79.444,79.446,17600000.0
2006-02-15 21:59:00,79.443,79.443,79.427,79.427,12800000.0
2006-02-15 22:00:00,79.447,79.454,79.447,79.449,17600000.0
2006-02-15 22:05:00,79.455,79.457,79.445,79.445,11600000.0
2006-02-15 22:06:00,79.454,79.455,79.454,79.455,6400000.0
2006-02-15 22:08:00,79.453,79.456,79.434,79.45,15400000.0
2006-02-15 22:10:00,79.439,79.439,79.432,79.432,12800000.0
2006-02-15 22:13:00,79.427,79.445,79.427,79.44,12800000.0
2006-02-15 22:14:00,79.439,79.447,79.437,79.447,12800000.0
2006-02-15 22:15:00,79.44,79.448,79.44,79.448,14400000.0
2006-02-15 22:16:00,79.452,79.452,79.437,79.437,12800000.0
2006-02-15 22:19:00,79.446,79.451,79.441,79.441,14400000.0
2006-02-15 22:20:00,79.445,79.463,79.445,79.463,12800000.0
2006-02-15 22:22:00,79.468,79.47,79.465,79.467,9600000.0
2006-02-15 22:23:00,79.463,79.463,79.453,79.457,12800000.0
2006-02-15 22:24:00,79.449,79.451,79.446,79.446,11200000.0
2006-02-15 22:26:00,79.445,79.456,79.445,79.456,17600000.0
2006-02-15 22:30:00,79.457,79.457,79.448,79.448,17600000.0
2006-02-15 22:33:00,79.444,79.453,79.44,79.447,11200000.0
2006-02-15 22:36:00,79.466,79.466,79.452,79.456,17600000.0
2006-02-15 22:37:00,79.453,79.458,79.453,79.455,25600000.0
2006-02-15 22:38:00,79.465,79.465,79.45,79.46,17600000.0
2006-02-15 22:39:00,79.454,79.461,79.454,79.456,12800000.0
2006-02-15 22:40:00,79.441,79.448,79.441,79.448,11200000.0
2006-02-15 22:41:00,79.438,79.438,79.426,79.432,11200000.0
2006-02-15 22:43:00,79.421,79.431,79.42,79.425,16000000.0
2006-02-15 22:46:00,79.427,79.438,79.422,79.438,11200000.0
2006-02-15 22:47:00,79.431,79.442,79.431,79.431,17600000.0
2006-02-15 22:49:00,79.431,79.437,79.431,79.432,12800000.0
2006-02-15 22:50:00,79.444,79.45,79.435,79.439,11200000.0
2006-02-15 22:51:00,79.441,79.443,79.441,79.443,11200000.0
2006-02-15 22:55:00,79.438,79.448,79.435,79.44,12800000.0
2006-02-15 22:57:00,79.437,79.444,79.437,79.44,17600000.0
2006-02-15 22:59:00,79.431,79.431,79.42,79.42,17600000.0
2006-02-15 23:03:00,79.418,79.419,79.406,79.406,16000000.0
2006-02-15 23:04:00,79.402,79.413,79.398,79.413,11200000.0
2006-02-15 23:06:00,79.411,79.417,79.411,79.417,12200000.0
2006-02-15 23:09:00,79.422,79.422,79.409,79.409,17600000.0
2006-02-15 23:11:00,79.421,79.421,79.399,79.399,11200000.0
2006-02-15 23:12:00,79.407,79.416,79.405,79.416,15400000.0
2006-02-15 23:13:00,79.414,79.421,79.414,79.421,12800000.0
2006-02-15 23:16:00,79.43,79.43,79.421,79.424,12800000.0
2006-02-15 23:21:00,79.418,79.436,79.418,79.425,16000000.0
2006-02-15 23:22:00,79.423,79.423,79.415,79.415,12200000.0
2006-02-15 23:24:00,79.418,79.422,79.415,79.422,11200000.0
2006-02-15 23:25:00,79.421,79.426,79.411,79.412,16000000.0
2006-02-15 23:27:00,79.414,79.418,79.41,79.418,17600000.0
2006-02-15 23:30:00,79.419,79.429,79.417,79.427,14400000.0
2006-02-15 23:34:00,79.437,79.437,79.428,79.429,16000000.0
2006-02-15 23:35:00,79.424,79.429,79.421,79.425,16000000.0
2006-02-15 23:38:00,79.416,79.436,79.416,79.436,11200000.0
2006-02-15 23:40:00,79.429,79.429,79.408,79.419,35200000.0
2006-02-15 23:42:00,79.433,79.437,79.433,79.434,11200000.0
2006-02-15 23:43:00,79.433,79.441,79.431,79.441,11200000.0
2006-02-15 23:44:00,79.442,79.442,79.433,79.433,16000000.0
2006-02-15 23:45:00,79.426,79.437,79.421,79.437,10600000.0
2006-02-15 23:48:00,79.431,79.44,79.373,79.435,8000000.0
2006-02-15 23:49:00,79.432,79.439,79.426,79.434,12800000.0
2006-02-15 23:50:00,79.429,79.437,79.426,79.437,11200000.0
2006-02-15 23:52:00,79.427,79.427,79.411,79.415,12800000.0
2006-02-15 23:55:00,79.412,79.416,79.404,79.416,14400000.0
2006-02-15 23:56:00,79.313,79.407,79.313,79.407,11200000.0
2006-02-15 23:57:00,79.425,79.425,79.418,79.421,16000000.0
2006-02-15 23:58:00,79.432,79.437,79.416,79.437,11200000.0
2006-02-16 00:20:00,79.422,79.422,79.416,79.416,17600000.0
2006-02-16 00:22:00,79.413,79.433,79.413,79.416,17600000.0
2006-02-16 00:26:00,79.421,79.426,79.417,79.426,12800000.0
2006-02-16 00:27:00,79.422,79.423,79.413,79.413,12200000.0
2006-02-16 00:28:00,79.39,79.39,79.371,79.371,32000000.0
2006-02-16 00:29:00,79.372,79.376,79.372,79.375,8000000.0
2006-02-16 00:30:00,79.373,79.381,79.373,79.381,8000000.0
2006-02-16 00:31:00,79.388,79.399,79.385,79.399,12800000.0
2006-02-16 00:32:00,79.384,79.395,79.38,79.395,12800000.0
2006-02-16 00:33:00,79.396,79.396,79.388,79.39,12800000.0
2006-02-16 00:35:00,79.392,79.405,79.392,79.398,12800000.0
2006-02-16 00:37:00,79.403,79.407,79.402,79.407,12200000.0
2006-02-16 00:38:00,79.414,79.417,79.412,79.415,12800000.0
2006-02-16 00:41:00,79.416,79.42,79.409,79.42,16000000.0
2006-02-16 00:42:00,79.407,79.425,79.407,79.415,12800000.0
2006-02-16 00:43:00,79.395,79.403,79.388,79.392,16000000.0
2006-02-16 00:44:00,79.394,79.402,79.379,79.402,17600000.0
2006-02-16 00:50:00,79.399,79.406,79.399,79.401,12800000.0
2006-02-16 00:52:00,79.393,79.406,79.393,79.393,11200000.0
2006-02-16 00:58:00,79.4,79.409,79.398,79.409,12800000.0
2006-02-16 01:01:00,79.406,79.406,79.358,79.358,14400000.0
2006-02-16 01:02:00,79.349,79.361,79.349,79.361,8000000.0
2006-02-16 01:03:00,79.358,79.363,79.357,79.357,11200000.0
2006-02-16 01:04:00,79.361,79.365,79.354,79.354,12200000.0
2006-02-16 01:05:00,79.365,79.365,79.344,79.359,10600000.0
2006-02-16 01:08:00,79.357,79.367,79.357,79.358,16000000.0
2006-02-16 01:10:00,79.36,79.361,79.347,79.353,16000000.0
2006-02-16 01:12:00,79.354,79.359,79.351,79.356,16000000.0
2006-02-16 01:14:00,79.362,79.368,79.361,79.367,16000000.0
2006-02-16 01:16:00,79.369,79.369,79.363,79.363,25600000.0
2006-02-16 01:17:00,79.362,79.362,79.346,79.35,11200000.0
2006-02-16 01:19:00,79.35,79.359,79.341,79.357,16000000.0
2006-02-16 01:20:00,79.351,79.357,79.351,79.357,11200000.0
2006-02-16 01:21:00,79.359,79.368,79.352,79.352,12800000.0
2006-02-16 01:22:00,79.356,79.356,79.349,79.354,12800000.0
2006-02-16 01:25:00,79.355,79.367,79.352,79.366,12800000.0
2006-02-16 01:26:00,79.369,79.369,79.358,79.36,11200000.0
2006-02-16 01:29:00,79.374,79.38,79.362,79.373,17600000.0
2006-02-16 01:30:00,79.375,79.382,79.373,79.373,11200000.0
2006-02-16 01:31:00,79.38,79.414,79.38,79.414,11200000.0
2006-02-16 01:33:00,79.423,79.428,79.412,79.425,11200000.0
2006-02-16 01:34:00,79.425,79.43,79.423,79.43,24000000.0
2006-02-16 01:35:00,79.428,79.429,79.415,79.42,13800000.0
2006-02-16 01:37:00,79.418,79.423,79.415,79.418,14400000.0
2006-02-16 01:38:00,79.429,79.444,79.42,79.444,17600000.0
2006-02-16 01:39:00,79.445,79.454,79.444,79.448,14400000.0
2006-02-16 01:40:00,79.443,79.447,79.43,79.443,11200000.0
2006-02-16 01:41:00,79.443,79.452,79.442,79.452,12800000.0
2006-02-16 01:42:00,79.454,79.458,79.452,79.452,11200000.0
2006-02-16 01:44:00,79.46,79.467,79.458,79.467,12800000.0
2006-02-16 01:45:00,79.481,79.5,79.481,79.5,16000000.0
2006-02-16 01:46:00,79.495,79.51,79.495,79.509,16000000.0
2006-02-16 01:47:00,79.515,79.522,79.506,79.506,13800000.0
2006-02-16 01:48:00,79.5,79.502,79.478,79.488,12800000.0
2006-02-16 01:49:00,79.477,79.496,79.476,79.483,16000000.0
2006-02-16 01:50:00,79.495,79.495,79.488,79.488,14400000.0
2006-02-16 01:51:00,79.494,79.502,79.494,79.502,11200000.0
2006-02-16 01:53:00,79.507,79.535,79.507,79.532,13800000.0
2006-02-16 01:54:00,79.543,79.553,79.543,79.553,8000000.0
2006-02-16 01:55:00,79.571,79.587,79.571,79.58,12800000.0
2006-02-16 01:56:00,79.588,79.596,79.581,79.581,12800000.0
2006-02-16 01:58:00,79.537,79.537,79.53,79.534,11200000.0
2006-02-16 01:59:00,79.535,79.541,79.52,79.541,11200000.0
2006-02-16 02:00:00,79.55,79.56,79.547,79.56,11200000.0
2006-02-16 02:01:00,79.558,79.571,79.554,79.571,17600000.0
2006-02-16 02:02:00,79.566,79.566,79.55,79.55,12800000.0
2006-02-16 02:03:00,79.544,79.548,79.536,79.539,16000000.0
2006-02-16 02:04:00,79.541,79.548,79.541,79.547,12800000.0
2006-02-16 02:05:00,79.544,79.548,79.538,79.539,12800000.0
2006-02-16 02:06:00,79.54,79.558,79.54,79.551,12200000.0
2006-02-16 02:07:00,79.547,79.548,79.542,79.542,12800000.0
2006-02-16 02:09:00,79.558,79.558,79.544,79.55,16000000.0
2006-02-16 02:10:00,79.537,79.539,79.533,79.535,9600000.0
2006-02-16 02:11:00,79.542,79.548,79.533,79.547,12800000.0
2006-02-16 02:12:00,79.541,79.541,79.529,79.53,11200000.0
2006-02-16 02:13:00,79.533,79.543,79.531,79.537,11200000.0
2006-02-16 02:15:00,79.534,79.534,79.52,79.521,11200000.0
2006-02-16 02:16:00,79.512,79.525,79.457,79.525,9600000.0
2006-02-16 02:17:00,79.522,79.522,79.509,79.513,11200000.0
2006-02-16 02:18:00,79.519,79.527,79.516,79.526,12800000.0
2006-02-16 02:20:00,79.524,79.538,79.524,79.538,8000000.0
2006-02-16 02:22:00,79.531,79.531,79.518,79.529,12800000.0
2006-02-16 02:23:00,79.529,79.537,79.526,79.534,12800000.0
2006-02-16 02:24:00,79.53,79.543,79.447,79.541,11200000.0
2006-02-16 02:25:00,79.54,79.546,79.532,79.532,17600000.0
2006-02-16 02:26:00,79.53,79.538,79.521,79.533,17600000.0
2006-02-16 02:27:00,79.514,79.523,79.51,79.523,17600000.0
2006-02-16 02:28:00,79.517,79.52,79.51,79.513,14400000.0
2006-02-16 02:29:00,79.513,79.516,79.505,79.505,11200000.0
2006-02-16 02:30:00,79.499,79.51,79.499,79.509,11200000.0
2006-02-16 02:31:00,79.505,79.505,79.483,79.494,17600000.0
2006-02-16 02:32:00,79.517,79.524,79.503,79.524,11200000.0
2006-02-16 02:33:00,79.525,79.543,79.522,79.543,11200000.0
2006-02-16 02:34:00,79.542,79.55,79.537,79.542,14400000.0
2006-02-16 02:35:00,79.544,79.548,79.541,79.541,12800000.0
2006-02-16 02:36:00,79.536,79.536,79.514,79.514,12800000.0
2006-02-16 02:37:00,79.516,79.527,79.51,79.518,12800000.0
2006-02-16 02:39:00,79.524,79.524,79.515,79.515,15400000.0
2006-02-16 02:40:00,79.523,79.524,79.51,79.521,12800000.0
2006-02-16 02:41:00,79.509,79.509,79.497,79.497,11200000.0
2006-02-16 02:42:00,79.47,79.486,79.47,79.483,12800000.0
2006-02-16 02:43:00,79.486,79.491,79.481,79.481,11200000.0
2006-02-16 02:44:00,79.484,79.487,79.479,79.484,12800000.0
2006-02-16 02:45:00,79.495,79.503,79.494,79.499,11600000.0
2006-02-16 02:46:00,79.499,79.499,79.487,79.487,12800000.0
2006-02-16 02:47:00,79.476,79.477,79.47,79.475,12800000.0
2006-02-16 02:48:00,79.479,79.492,79.479,79.485,14400000.0
2006-02-16 02:49:00,79.481,79.495,79.48,79.495,16400000.0
2006-02-16 02:50:00,79.499,79.502,79.497,79.5,11200000.0
2006-02-16 02:51:00,79.516,79.516,79.498,79.508,11200000.0
2006-02-16 02:52:00,79.507,79.516,79.453,79.51,11200000.0
2006-02-16 02:53:00,79.525,79.525,79.516,79.516,11200000.0
2006-02-16 02:54:00,79.451,79.542,79.451,79.535,11200000.0
2006-02-16 02:55:00,79.518,79.518,79.498,79.498,11200000.0
2006-02-16 02:56:00,79.503,79.518,79.503,79.517,11200000.0
2006-02-16 02:57:00,79.511,79.526,79.506,79.526,11200000.0
2006-02-16 02:58:00,79.509,79.514,79.494,79.503,8000000.0
2006-02-16 02:59:00,79.486,79.495,79.483,79.495,11200000.0
2006-02-16 03:00:00,79.487,79.487,79.383,79.383,11200000.0
2006-02-16 03:01:00,79.487,79.489,79.476,79.481,11200000.0
2006-02-16 03:02:00,79.483,79.483,79.472,79.472,11200000.0
2006-02-16 03:03:00,79.475,79.477,79.462,79.477,14400000.0
2006-02-16 03:04:00,79.475,79.479,79.472,79.479,11200000.0
2006-02-16 03:05:00,79.487,79.487,79.479,79.485,16000000.0
2006-02-16 03:06:00,79.483,79.489,79.48,79.485,16000000.0
2006-02-16 03:08:00,79.485,79.486,79.467,79.478,11200000.0
2006-02-16 03:09:00,79.474,79.477,79.468,79.477,11200000.0
2006-02-16 03:11:00,79.463,79.476,79.463,79.465,11200000.0
2006-02-16 03:12:00,79.448,79.458,79.431,79.431,18000000.0
2006-02-16 03:13:00,79.448,79.456,79.441,79.456,15400000.0
2006-02-16 03:14:00,79.453,79.453,79.44,79.44,11200000.0
2006-02-16 03:15:00,79.434,79.457,79.434,79.453,17600000.0
2006-02-16 03:17:00,79.455,79.463,79.444,79.463,11200000.0
2006-02-16 03:18:00,79.45,79.45,79.44,79.449,12800000.0
2006-02-16 03:19:00,79.45,79.45,79.435,79.435,12800000.0
2006-02-16 03:20:00,79.434,79.435,79.419,79.435,12800000.0
2006-02-16 03:21:00,79.442,79.442,79.421,79.434,14400000.0
2006-02-16 03:22:00,79.435,79.437,79.422,79.422,11600000.0
2006-02-16 03:23:00,79.422,79.422,79.396,79.408,9600000.0
2006-02-16 03:24:00,79.407,79.408,79.402,79.402,9600000.0
2006-02-16 03:25:00,79.393,79.398,79.384,79.394,18000000.0
2006-02-16 03:26:00,79.39,79.401,79.386,79.386,12800000.0
2006-02-16 03:27:00,79.397,79.411,79.397,79.407,14400000.0
2006-02-16 03:28:00,79.405,79.41,79.402,79.41,11200000.0
2006-02-16 03:29:00,79.42,79.428,79.409,79.409,12800000.0
2006-02-16 03:30:00,79.418,79.425,79.359,79.423,17600000.0
2006-02-16 03:32:00,79.44,79.44,79.431,79.431,8000000.0
2006-02-16 03:33:00,79.422,79.434,79.421,79.422,11200000.0
2006-02-16 03:34:00,79.432,79.433,79.424,79.429,11200000.0
2006-02-16 03:35:00,79.434,79.441,79.43,79.432,17600000.0
2006-02-16 03:36:00,79.432,79.432,79.42,79.421,10600000.0
2006-02-16 03:37:00,79.42,79.431,79.418,79.418,17600000.0
2006-02-16 03:38:00,79.406,79.433,79.406,79.43,12800000.0
2006-02-16 03:39:00,79.427,79.436,79.366,79.436,14400000.0
2006-02-16 03:41:00,79.446,79.455,79.446,79.448,10600000.0
2006-02-16 03:42:00,79.446,79.452,79.43,79.445,12800000.0
2006-02-16 03:43:00,79.442,79.442,79.416,79.428,11200000.0
2006-02-16 03:44:00,79.421,79.429,79.412,79.429,12800000.0
2006-02-16 03:45:00,79.424,79.432,79.42,79.421,11200000.0
2006-02-16 03:46:00,79.422,79.423,79.414,79.414,11200000.0
2006-02-16 03:47:00,79.414,79.418,79.409,79.417,11200000.0
2006-02-16 03:48:00,79.418,79.418,79.406,79.406,11200000.0
2006-02-16 03:49:00,79.402,79.406,79.4,79.4,16000000.0
2006-02-16 03:50:00,79.405,79.41,79.403,79.403,11200000.0
2006-02-16 03:51:00,79.406,79.412,79.4,79.412,8000000.0
2006-02-16 03:52:00,79.412,79.412,79.389,79.4,14400000.0
2006-02-16 03:53:00,79.408,79.408,79.391,79.391,9600000.0
2006-02-16 03:55:00,79.4,79.404,79.387,79.402,14400000.0
2006-02-16 03:56:00,79.401,79.418,79.401,79.412,12800000.0
2006-02-16 03:57:00,79.409,79.409,79.399,79.407,12800000.0
2006-02-16 03:58:00,79.407,79.408,79.398,79.399,16400000.0
2006-02-16 03:59:00,79.404,79.409,79.401,79.406,12800000.0
2006-02-16 04:00:00,79.395,79.395,79.377,79.383,13800000.0
2006-02-16 04:01:00,79.387,79.393,79.385,79.393,11200000.0
2006-02-16 04:02:00,79.39,79.391,79.384,79.384,8000000.0
2006-02-16 04:03:00,79.386,79.397,79.386,79.389,12800000.0
2006-02-16 04:04:00,79.386,79.391,79.381,79.382,12800000.0
2006-02-16 04:05:00,79.381,79.381,79.375,79.376,11200000.0
2006-02-16 04:06:00,79.374,79.387,79.374,79.386,14400000.0
2006-02-16 04:07:00,79.387,79.399,79.384,79.384,14400000.0
2006-02-16 04:08:00,79.393,79.4,79.392,79.4,11200000.0
2006-02-16 04:09:00,79.394,79.398,79.39,79.397,11200000.0
2006-02-16 04:10:00,79.395,79.395,79.383,79.387,14400000.0
2006-02-16 04:11:00,79.384,79.384,79.373,79.376,12800000.0
2006-02-16 04:15:00,79.396,79.396,79.385,79.387,12800000.0
2006-02-16 04:16:00,79.381,79.381,79.37,79.371,11200000.0
2006-02-16 04:17:00,79.376,79.377,79.367,79.369,14400000.0
2006-02-16 04:18:00,79.375,79.38,79.37,79.378,12800000.0
2006-02-16 04:19:00,79.374,79.376,79.353,79.37,12800000.0
2006-02-16 04:20:00,79.372,79.38,79.287,79.371,11200000.0
2006-02-16 04:21:00,79.369,79.369,79.359,79.359,11200000.0
2006-02-16 04:22:00,79.351,79.359,79.345,79.349,16000000.0
2006-02-16 04:23:00,79.349,79.351,79.346,79.346,12800000.0
2006-02-16 04:24:00,79.344,79.348,79.341,79.342,12800000.0
2006-02-16 04:25:00,79.338,79.347,79.338,79.338,14400000.0
2006-02-16 04:26:00,79.335,79.344,79.335,79.342,14400000.0
2006-02-16 04:27:00,79.342,79.347,79.338,79.347,9600000.0
2006-02-16 04:28:00,79.341,79.345,79.336,79.344,11200000.0
2006-02-16 04:30:00,79.336,79.35,79.335,79.335,12800000.0
2006-02-16 04:31:00,79.353,79.353,79.34,79.351,12800000.0
2006-02-16 04:32:00,79.344,79.344,79.339,79.34,12800000.0
2006-02-16 04:33:00,79.345,79.352,79.344,79.352,16000000.0
2006-02-16 04:34:00,79.355,79.355,79.346,79.346,12800000.0
2006-02-16 04:35:00,79.356,79.356,79.348,79.351,12800000.0
2006-02-16 04:36:00,79.36,79.36,79.349,79.349,6400000.0
2006-02-16 04:37:00,79.355,79.361,79.353,79.357,12800000.0
2006-02-16 04:40:00,79.361,79.364,79.36,79.363,11200000.0
2006-02-16 04:41:00,79.354,79.362,79.343,79.362,11200000.0
2006-02-16 04:42:00,79.369,79.375,79.357,79.369,12800000.0
2006-02-16 04:43:00,79.368,79.368,79.357,79.361,12200000.0
2006-02-16 04:44:00,79.36,79.36,79.35,79.35,9600000.0
2006-02-16 04:45:00,79.362,79.362,79.349,79.349,12800000.0
2006-02-16 04:46:00,79.358,79.358,79.351,79.355,14400000.0
2006-02-16 04:47:00,79.355,79.36,79.351,79.351,11200000.0
2006-02-16 04:50:00,79.359,79.369,79.357,79.368,11200000.0
2006-02-16 04:51:00,79.357,79.357,79.26,79.32,14400000.0
2006-02-16 04:52:00,79.318,79.347,79.318,79.346,11200000.0
2006-02-16 04:53:00,79.336,79.353,79.332,79.353,9000000.0
2006-02-16 04:54:00,79.351,79.358,79.351,79.354,12800000.0
2006-02-16 04:56:00,79.353,79.359,79.351,79.358,17600000.0
2006-02-16 04:57:00,79.366,79.385,79.364,79.385,11200000.0
2006-02-16 04:58:00,79.382,79.382,79.364,79.364,8000000.0
2006-02-16 04:59:00,79.37,79.374,79.366,79.372,12800000.0
2006-02-16 05:00:00,79.36,79.375,79.36,79.364,11200000.0
2006-02-16 05:01:00,79.358,79.36,79.351,79.358,14400000.0
2006-02-16 05:02:00,79.361,79.368,79.357,79.358,14400000.0
2006-02-16 05:05:00,79.355,79.365,79.355,79.358,11200000.0
2006-02-16 05:06:00,79.359,79.367,79.356,79.365,11200000.0
2006-02-16 05:07:00,79.351,79.375,79.35,79.375,14400000.0
2006-02-16 05:08:00,79.382,79.382,79.361,79.375,11200000.0
2006-02-16 05:10:00,79.38,79.38,79.353,79.379,12800000.0
2006-02-16 05:12:00,79.393,79.393,79.375,79.376,12800000.0
2006-02-16 05:13:00,79.379,79.388,79.377,79.385,12800000.0
2006-02-16 05:15:00,79.381,79.388,79.367,79.382,16000000.0
2006-02-16 05:17:00,79.38,79.391,79.379,79.391,11200000.0
2006-02-16 05:18:00,79.392,79.393,79.375,79.393,8000000.0
2006-02-16 05:19:00,79.387,79.401,79.387,79.397,15400000.0
2006-02-16 05:20:00,79.407,79.427,79.407,79.413,11200000.0
2006-02-16 05:21:00,79.414,79.419,79.405,79.416,12800000.0
2006-02-16 05:22:00,79.404,79.408,79.404,79.404,10600000.0
2006-02-16 05:24:00,79.402,79.408,79.402,79.403,10600000.0
2006-02-16 05:25:00,79.411,79.419,79.409,79.419,12800000.0
2006-02-16 05:26:00,79.403,79.407,79.396,79.407,12800000.0
2006-02-16 05:27:00,79.415,79.418,79.406,79.411,12800000.0
2006-02-16 05:28:00,79.41,79.418,79.406,79.418,11200000.0
2006-02-16 05:29:00,79.4,79.406,79.396,79.396,11200000.0
2006-02-16 05:30:00,79.404,79.407,79.39,79.4,16000000.0
2006-02-16 05:31:00,79.401,79.411,79.397,79.397,17600000.0
2006-02-16 05:32:00,79.376,79.388,79.376,79.382,12800000.0
2006-02-16 05:34:00,79.38,79.384,79.38,79.38,16000000.0
2006-02-16 05:35:00,79.385,79.392,79.385,79.392,11200000.0
2006-02-16 05:36:00,79.392,79.392,79.373,79.373,16000000.0
2006-02-16 05:37:00,79.368,79.38,79.368,79.38,11600000.0
2006-02-16 05:39:00,79.393,79.4,79.391,79.391,11200000.0
2006-02-16 05:40:00,79.387,79.395,79.387,79.395,9600000.0
2006-02-16 05:41:00,79.398,79.398,79.384,79.384,12800000.0
2006-02-16 05:42:00,79.374,79.386,79.374,79.379,11200000.0
2006-02-16 05:43:00,79.382,79.393,79.382,79.39,11200000.0
2006-02-16 05:44:00,79.398,79.402,79.395,79.395,11200000.0
2006-02-16 05:45:00,79.387,79.387,79.379,79.379,16000000.0
2006-02-16 05:46:00,79.379,79.383,79.368,79.375,17600000.0
2006-02-16 05:47:00,79.373,79.39,79.373,79.39,14400000.0
2006-02-16 05:48:00,79.401,79.405,79.393,79.405,9600000.0
2006-02-16 05:49:00,79.405,79.414,79.403,79.403,17600000.0
2006-02-16 05:50:00,79.403,79.41,79.394,79.394,11200000.0
2006-02-16 05:51:00,79.4,79.405,79.395,79.405,11200000.0
2006-02-16 05:52:00,79.404,79.404,79.391,79.404,12800000.0
2006-02-16 05:53:00,79.412,79.423,79.412,79.423,17600000.0
2006-02-16 05:54:00,79.409,79.416,79.402,79.406,9600000.0
2006-02-16 05:55:00,79.342,79.399,79.342,79.399,11200000.0
2006-02-16 05:57:00,79.409,79.418,79.408,79.418,12800000.0
2006-02-16 05:58:00,79.409,79.409,79.32,79.394,12800000.0
2006-02-16 06:01:00,79.402,79.404,79.382,79.404,11200000.0
2006-02-16 06:02:00,79.404,79.404,79.387,79.387,12800000.0
2006-02-16 06:03:00,79.413,79.413,79.403,79.403,11200000.0
2006-02-16 06:04:00,79.415,79.416,79.388,79.394,16000000.0
2006-02-16 06:05:00,79.391,79.393,79.379,79.387,14400000.0
2006-02-16 06:06:00,79.387,79.387,79.377,79.377,12800000.0
2006-02-16 06:07:00,79.388,79.389,79.381,79.381,11200000.0
2006-02-16 06:09:00,79.398,79.398,79.394,79.398,11200000.0
2006-02-16 06:11:00,79.402,79.424,79.402,79.424,17600000.0
2006-02-16 06:12:00,79.429,79.429,79.42,79.425,11200000.0
2006-02-16 06:13:00,79.42,79.432,79.407,79.414,12800000.0
2006-02-16 06:14:00,79.42,79.425,79.41,79.416,12800000.0
2006-02-16 06:15:00,79.414,79.417,79.414,79.414,8000000.0
2006-02-16 06:16:00,79.408,79.409,79.406,79.406,8000000.0
2006-02-16 06:17:00,79.407,79.42,79.407,79.42,12800000.0
2006-02-16 06:21:00,79.418,79.418,79.406,79.406,12800000.0
2006-02-16 06:22:00,79.397,79.414,79.397,79.414,12800000.0
2006-02-16 06:25:00,79.396,79.397,79.377,79.391,12800000.0
2006-02-16 06:26:00,79.391,79.399,79.387,79.396,12800000.0
2006-02-16 06:27:00,79.401,79.406,79.391,79.401,14400000.0
2006-02-16 06:29:00,79.389,79.393,79.385,79.385,11200000.0
2006-02-16 06:31:00,79.405,79.418,79.405,79.418,14400000.0
2006-02-16 06:33:00,79.404,79.404,79.386,79.393,17600000.0
2006-02-16 06:35:00,79.399,79.407,79.384,79.384,12800000.0
2006-02-16 06:36:00,79.38,79.38,79.368,79.372,14400000.0
2006-02-16 06:37:00,79.38,79.38,79.372,79.372,12800000.0
2006-02-16 06:38:00,79.37,79.384,79.369,79.384,16000000.0
2006-02-16 06:39:00,79.403,79.407,79.388,79.394,11200000.0
2006-02-16 06:40:00,79.388,79.388,79.378,79.378,9600000.0
2006-02-16 06:41:00,79.384,79.395,79.384,79.394,12800000.0
2006-02-16 06:42:00,79.395,79.398,79.388,79.388,9600000.0
2006-02-16 06:43:00,79.317,79.397,79.317,79.386,16000000.0
2006-02-16 06:44:00,79.391,79.394,79.381,79.392,17000000.0
2006-02-16 06:45:00,79.394,79.394,79.38,79.387,17600000.0
2006-02-16 06:46:00,79.39,79.394,79.389,79.392,12800000.0
2006-02-16 06:47:00,79.395,79.406,79.392,79.397,12800000.0
2006-02-16 06:48:00,79.395,79.398,79.389,79.389,17600000.0
2006-02-16 06:49:00,79.385,79.398,79.38,79.398,17600000.0
2006-02-16 06:50:00,79.391,79.407,79.391,79.395,14400000.0
2006-02-16 06:51:00,79.399,79.401,79.392,79.392,12800000.0
2006-02-16 06:52:00,79.394,79.397,79.39,79.392,12800000.0
2006-02-16 06:53:00,79.401,79.401,79.386,79.386,17600000.0
2006-02-16 06:55:00,79.381,79.389,79.381,79.384,9600000.0
2006-02-16 06:58:00,79.377,79.377,79.366,79.366,12800000.0
2006-02-16 06:59:00,79.367,79.369,79.348,79.368,12800000.0
2006-02-16 07:00:00,79.372,79.372,79.364,79.367,16000000.0
2006-02-16 07:01:00,79.357,79.359,79.352,79.357,17600000.0
2006-02-16 07:02:00,79.359,79.371,79.359,79.371,12800000.0
2006-02-16 07:03:00,79.351,79.362,79.348,79.362,12800000.0
2006-02-16 07:05:00,79.359,79.359,79.341,79.352,11200000.0
2006-02-16 07:06:00,79.352,79.352,79.341,79.341,12800000.0
2006-02-16 07:08:00,79.342,79.35,79.34,79.34,16000000.0
2006-02-16 07:12:00,79.336,79.355,79.336,79.341,8000000.0
2006-02-16 07:13:00,79.35,79.355,79.346,79.354,12800000.0
2006-02-16 07:14:00,79.341,79.353,79.341,79.35,11200000.0
2006-02-16 07:15:00,79.345,79.347,79.342,79.343,11200000.0
2006-02-16 07:18:00,79.359,79.361,79.356,79.36,17600000.0
2006-02-16 07:19:00,79.348,79.348,79.334,79.338,12800000.0
2006-02-16 07:20:00,79.339,79.344,79.332,79.332,12800000.0
2006-02-16 07:21:00,79.325,79.329,79.308,79.308,12800000.0
2006-02-16 07:22:00,79.306,79.319,79.304,79.319,17600000.0
2006-02-16 07:23:00,79.312,79.322,79.312,79.322,10600000.0
2006-02-16 07:24:00,79.313,79.324,79.313,79.315,14400000.0
2006-02-16 07:25:00,79.32,79.332,79.309,79.332,16000000.0
2006-02-16 07:26:00,79.336,79.349,79.336,79.349,3200000.0
2006-02-16 07:27:00,79.351,79.356,79.346,79.348,16000000.0
2006-02-16 07:29:00,79.345,79.345,79.33,79.339,11200000.0
2006-02-16 07:31:00,79.347,79.354,79.347,79.353,17000000.0
2006-02-16 07:32:00,79.361,79.366,79.349,79.365,17600000.0
2006-02-16 07:33:00,79.38,79.39,79.376,79.39,7400000.0
2006-02-16 07:34:00,79.388,79.388,79.374,79.374,12800000.0
2006-02-16 07:39:00,79.369,79.374,79.367,79.374,11200000.0
2006-02-16 07:40:00,79.372,79.374,79.368,79.374,11200000.0
2006-02-16 07:41:00,79.369,79.377,79.366,79.37,12800000.0
2006-02-16 07:42:00,79.371,79.373,79.369,79.372,12800000.0
2006-02-16 07:44:00,79.376,79.377,79.364,79.368,11200000.0
2006-02-16 07:46:00,79.369,79.376,79.368,79.37,11200000.0
2006-02-16 07:48:00,79.365,79.365,79.352,79.352,14400000.0
2006-02-16 07:49:00,79.361,79.364,79.355,79.36,17600000.0
2006-02-16 07:51:00,79.356,79.365,79.351,79.362,12800000.0
2006-02-16 07:52:00,79.362,79.363,79.356,79.36,17600000.0
2006-02-16 07:53:00,79.366,79.377,79.366,79.372,12800000.0
2006-02-16 07:54:00,79.376,79.38,79.376,79.378,11200000.0
2006-02-16 07:55:00,79.375,79.375,79.359,79.37,12800000.0
2006-02-16 07:56:00,79.365,79.374,79.358,79.358,16000000.0
2006-02-16 07:57:00,79.355,79.368,79.355,79.365,11200000.0
2006-02-16 07:58:00,79.374,79.383,79.374,79.378,11200000.0
2006-02-16 07:59:00,79.37,79.377,79.367,79.377,12800000.0
2006-02-16 08:00:00,79.37,79.37,79.359,79.361,8000000.0
2006-02-16 08:02:00,79.344,79.344,79.335,79.335,3200000.0
2006-02-16 08:03:00,79.341,79.347,79.338,79.345,11200000.0
2006-02-16 08:04:00,79.35,79.364,79.35,79.364,17600000.0
2006-02-16 08:05:00,79.35,79.351,79.342,79.345,14400000.0
2006-02-16 08:06:00,79.351,79.352,79.349,79.351,9600000.0
2006-02-16 08:07:00,79.355,79.363,79.353,79.363,11200000.0
2006-02-16 08:08:00,79.37,79.37,79.356,79.366,17600000.0
2006-02-16 08:09:00,79.372,79.376,79.358,79.358,13200000.0
2006-02-16 08:10:00,79.353,79.374,79.353,79.366,12800000.0
2006-02-16 08:11:00,79.366,79.369,79.357,79.363,11200000.0
2006-02-16 08:12:00,79.358,79.374,79.358,79.373,16000000.0
2006-02-16 08:13:00,79.379,79.386,79.376,79.38,11200000.0
2006-02-16 08:14:00,79.373,79.378,79.372,79.372,12800000.0
2006-02-16 08:15:00,79.384,79.388,79.369,79.369,15800000.0
2006-02-16 08:16:00,79.379,79.382,79.365,79.378,11200000.0
2006-02-16 08:17:00,79.377,79.377,79.366,79.37,12800000.0
2006-02-16 08:18:00,79.362,79.369,79.36,79.366,12800000.0
2006-02-16 08:19:00,79.368,79.376,79.361,79.367,14400000.0
2006-02-16 08:20:00,79.372,79.375,79.358,79.372,16000000.0
2006-02-16 08:21:00,79.37,79.383,79.367,79.367,17600000.0
2006-02-16 08:23:00,79.38,79.38,79.366,79.366,11200000.0
2006-02-16 08:24:00,79.363,79.365,79.362,79.365,9600000.0
2006-02-16 08:26:00,79.366,79.368,79.274,79.363,8000000.0
2006-02-16 08:27:00,79.342,79.363,79.342,79.36,12800000.0
2006-02-16 08:28:00,79.365,79.376,79.348,79.376,11200000.0
2006-02-16 08:29:00,79.38,79.384,79.378,79.384,14400000.0
2006-02-16 08:31:00,79.376,79.391,79.376,79.38,12800000.0
2006-02-16 08:33:00,79.39,79.394,79.384,79.384,11200000.0
2006-02-16 08:34:00,79.388,79.4,79.388,79.4,9600000.0
2006-02-16 08:35:00,79.403,79.403,79.384,79.393,17600000.0
2006-02-16 08:36:00,79.394,79.402,79.394,79.401,18000000.0
2006-02-16 08:39:00,79.389,79.404,79.389,79.401,16000000.0
2006-02-16 08:40:00,79.398,79.405,79.393,79.394,16000000.0
2006-02-16 08:41:00,79.395,79.401,79.393,79.395,17600000.0
2006-02-16 08:42:00,79.399,79.405,79.398,79.405,12800000.0
2006-02-16 08:43:00,79.406,79.417,79.399,79.417,12800000.0
2006-02-16 08:44:00,79.425,79.425,79.416,79.416,12800000.0
2006-02-16 08:45:00,79.408,79.415,79.402,79.402,16000000.0
2006-02-16 08:46:00,79.402,79.416,79.402,79.416,11200000.0
2006-02-16 08:47:00,79.418,79.418,79.399,79.401,11200000.0
2006-02-16 08:48:00,79.403,79.403,79.392,79.392,12800000.0
2006-02-16 08:51:00,79.39,79.4,79.384,79.397,17600000.0
2006-02-16 08:52:00,79.407,79.429,79.404,79.429,11200000.0
2006-02-16 08:53:00,79.443,79.443,79.432,79.433,16000000.0
2006-02-16 08:54:00,79.41,79.41,79.393,79.393,3200000.0
2006-02-16 08:55:00,79.391,79.393,79.382,79.382,15400000.0
2006-02-16 08:56:00,79.396,79.396,79.377,79.377,11200000.0
2006-02-16 08:57:00,79.372,79.407,79.372,79.407,11200000.0
2006-02-16 08:58:00,79.416,79.422,79.416,79.418,9600000.0
2006-02-16 08:59:00,79.406,79.406,79.397,79.404,12800000.0
2006-02-16 09:00:00,79.408,79.408,79.383,79.383,17600000.0
2006-02-16 09:01:00,79.373,79.373,79.358,79.363,11200000.0
2006-02-16 09:02:00,79.366,79.369,79.358,79.36,11200000.0
2006-02-16 09:03:00,79.372,79.377,79.357,79.374,16000000.0
2006-02-16 09:04:00,79.372,79.374,79.364,79.364,11200000.0
2006-02-16 09:05:00,79.354,79.37,79.354,79.37,11200000.0
2006-02-16 09:06:00,79.37,79.375,79.362,79.374,12800000.0
2006-02-16 09:07:00,79.373,79.395,79.371,79.395,12800000.0
2006-02-16 09:08:00,79.396,79.396,79.375,79.375,12800000.0
2006-02-16 09:09:00,79.34,79.34,79.323,79.328,17600000.0
2006-02-16 09:10:00,79.34,79.34,79.324,79.327,12800000.0
2006-02-16 09:11:00,79.334,79.334,79.322,79.327,12800000.0
2006-02-16 09:12:00,79.322,79.329,79.32,79.329,12800000.0
2006-02-16 09:13:00,79.322,79.322,79.306,79.306,11200000.0
2006-02-16 09:14:00,79.279,79.281,79.269,79.275,11200000.0
2006-02-16 09:15:00,79.274,79.276,79.255,79.255,11200000.0
2006-02-16 09:16:00,79.236,79.247,79.236,79.239,12800000.0
2006-02-16 09:17:00,79.236,79.237,79.225,79.237,11200000.0
2006-02-16 09:18:00,79.222,79.234,79.212,79.234,14400000.0
2006-02-16 09:19:00,79.22,79.223,79.212,79.212,12800000.0
2006-02-16 09:20:00,79.209,79.209,79.186,79.193,16000000.0
2006-02-16 09:21:00,79.193,79.196,79.188,79.19,11200000.0
2006-02-16 09:22:00,79.202,79.209,79.193,79.209,17600000.0
2006-02-16 09:23:00,79.226,79.243,79.226,79.242,12800000.0
2006-02-16 09:24:00,79.165,79.266,79.165,79.232,11200000.0
2006-02-16 09:25:00,79.212,79.216,79.201,79.201,12800000.0
2006-02-16 09:26:00,79.205,79.217,79.201,79.217,11200000.0
2006-02-16 09:27:00,79.211,79.213,79.195,79.195,11200000.0
2006-02-16 09:28:00,79.178,79.181,79.175,79.181,12800000.0
2006-02-16 09:29:00,79.187,79.209,79.187,79.209,11200000.0
2006-02-16 09:31:00,79.24,79.245,79.237,79.242,12800000.0
2006-02-16 09:32:00,79.242,79.251,79.23,79.239,14400000.0
2006-02-16 09:33:00,79.258,79.261,79.252,79.254,12800000.0
2006-02-16 09:34:00,79.243,79.247,79.24,79.241,11200000.0
2006-02-16 09:36:00,79.242,79.248,79.241,79.248,9600000.0
2006-02-16 09:37:00,79.255,79.272,79.207,79.264,16000000.0
2006-02-16 09:38:00,79.267,79.276,79.261,79.271,11200000.0
2006-02-16 09:39:00,79.274,79.274,79.268,79.27,12800000.0
2006-02-16 09:40:00,79.271,79.274,79.257,79.274,14400000.0
2006-02-16 09:42:00,79.281,79.289,79.281,79.284,16000000.0
2006-02-16 09:43:00,79.287,79.287,79.273,79.279,12800000.0
2006-02-16 09:44:00,79.284,79.288,79.278,79.279,12800000.0
2006-02-16 09:45:00,79.294,79.294,79.28,79.29,12800000.0
2006-02-16 09:48:00,79.28,79.28,79.25,79.253,11200000.0
2006-02-16 09:49:00,79.262,79.275,79.261,79.273,12800000.0
2006-02-16 09:50:00,79.291,79.291,79.268,79.268,16000000.0
2006-02-16 09:51:00,79.263,79.269,79.256,79.264,16000000.0
2006-02-16 09:53:00,79.253,79.266,79.253,79.257,12800000.0
2006-02-16 09:54:00,79.263,79.273,79.261,79.273,17600000.0
2006-02-16 09:55:00,79.274,79.283,79.274,79.281,11200000.0
2006-02-16 09:57:00,79.299,79.299,79.283,79.284,17600000.0
2006-02-16 09:59:00,79.286,79.287,79.277,79.278,17600000.0
2006-02-16 10:00:00,79.291,79.293,79.278,79.28,11200000.0
2006-02-16 10:01:00,79.277,79.285,79.277,79.281,12800000.0
2006-02-16 10:02:00,79.296,79.3,79.291,79.291,16000000.0
2006-02-16 10:03:00,79.283,79.294,79.281,79.293,11200000.0
2006-02-16 10:04:00,79.314,79.316,79.313,79.313,8000000.0
2006-02-16 10:05:00,79.308,79.317,79.298,79.298,14400000.0
2006-02-16 10:06:00,79.312,79.321,79.312,79.319,16000000.0
2006-02-16 10:07:00,79.307,79.311,79.294,79.304,12800000.0
2006-02-16 10:08:00,79.295,79.295,79.285,79.291,11200000.0
2006-02-16 10:12:00,79.301,79.303,79.288,79.288,12800000.0
2006-02-16 10:13:00,79.283,79.291,79.283,79.285,12800000.0
2006-02-16 10:16:00,79.282,79.283,79.275,79.279,12800000.0
2006-02-16 10:17:00,79.28,79.288,79.279,79.279,11200000.0
2006-02-16 10:18:00,79.281,79.283,79.261,79.278,11200000.0
2006-02-16 10:19:00,79.281,79.289,79.28,79.289,11200000.0
2006-02-16 10:20:00,79.296,79.301,79.29,79.29,17600000.0
2006-02-16 10:22:00,79.294,79.298,79.29,79.29,11200000.0
2006-02-16 10:23:00,79.297,79.309,79.296,79.309,11200000.0
2006-02-16 10:24:00,79.315,79.325,79.312,79.32,12800000.0
2006-02-16 10:25:00,79.325,79.325,79.316,79.324,10600000.0
2006-02-16 10:26:00,79.315,79.325,79.315,79.325,4800000.0
2006-02-16 10:27:00,79.327,79.329,79.321,79.327,11200000.0
2006-02-16 10:28:00,79.32,79.322,79.308,79.322,12800000.0
2006-02-16 10:29:00,79.316,79.316,79.302,79.302,11200000.0
2006-02-16 10:30:00,79.304,79.308,79.301,79.306,8000000.0
2006-02-16 10:31:00,79.312,79.313,79.295,79.313,12800000.0
2006-02-16 10:33:00,79.315,79.318,79.311,79.311,11200000.0
2006-02-16 10:36:00,79.327,79.332,79.327,79.332,11200000.0
2006-02-16 10:37:00,79.332,79.341,79.244,79.331,11200000.0
2006-02-16 10:38:00,79.351,79.355,79.338,79.352,12800000.0
2006-02-16 10:39:00,79.349,79.353,79.348,79.353,11200000.0
2006-02-16 10:40:00,79.362,79.363,79.354,79.354,16000000.0
2006-02-16 10:41:00,79.356,79.362,79.356,79.362,12800000.0
2006-02-16 10:44:00,79.362,79.362,79.344,79.344,12800000.0
2006-02-16 10:45:00,79.334,79.347,79.334,79.346,12800000.0
2006-02-16 10:46:00,79.356,79.356,79.349,79.356,12800000.0
2006-02-16 10:47:00,79.356,79.356,79.329,79.35,12800000.0
2006-02-16 10:51:00,79.342,79.348,79.339,79.339,17600000.0
2006-02-16 10:52:00,79.357,79.378,79.333,79.333,11200000.0
2006-02-16 10:53:00,79.328,79.337,79.316,79.322,11200000.0
2006-02-16 10:54:00,79.322,79.322,79.31,79.317,17600000.0
2006-02-16 10:55:00,79.33,79.333,79.314,79.321,11200000.0
2006-02-16 10:56:00,79.327,79.334,79.325,79.325,17600000.0
2006-02-16 10:57:00,79.321,79.331,79.32,79.32,16000000.0
2006-02-16 10:58:00,79.31,79.329,79.235,79.327,12800000.0
2006-02-16 10:59:00,79.324,79.33,79.313,79.324,11200000.0
2006-02-16 11:00:00,79.336,79.338,79.332,79.333,12800000.0
2006-02-16 11:01:00,79.329,79.329,79.31,79.314,12800000.0
2006-02-16 11:02:00,79.314,79.314,79.306,79.31,16000000.0
2006-02-16 11:04:00,79.305,79.314,79.305,79.308,14400000.0
2006-02-16 11:05:00,79.316,79.316,79.3,79.316,17600000.0
2006-02-16 11:06:00,79.321,79.33,79.315,79.33,17600000.0
2006-02-16 11:07:00,79.336,79.336,79.317,79.336,17600000.0
2006-02-16 11:08:00,79.264,79.324,79.264,79.315,11200000.0
2006-02-16 11:09:00,79.329,79.341,79.329,79.337,17600000.0
2006-02-16 11:10:00,79.338,79.342,79.335,79.335,12800000.0
2006-02-16 11:11:00,79.335,79.347,79.33,79.347,10600000.0
2006-02-16 11:12:00,79.338,79.338,79.321,79.321,17600000.0
2006-02-16 11:13:00,79.338,79.356,79.328,79.347,14400000.0
2006-02-16 11:15:00,79.35,79.356,79.344,79.352,11200000.0
2006-02-16 11:17:00,79.356,79.362,79.346,79.362,11200000.0
2006-02-16 11:19:00,79.36,79.36,79.347,79.352,17600000.0
2006-02-16 11:20:00,79.36,79.368,79.353,79.363,12800000.0
2006-02-16 11:21:00,79.365,79.369,79.347,79.347,14400000.0
2006-02-16 11:22:00,79.349,79.35,79.338,79.343,12800000.0
2006-02-16 11:23:00,79.347,79.35,79.338,79.338,11200000.0
2006-02-16 11:24:00,79.342,79.342,79.324,79.33,12800000.0
2006-02-16 11:25:00,79.322,79.327,79.309,79.317,17600000.0
2006-02-16 11:26:00,79.324,79.341,79.321,79.341,14400000.0
2006-02-16 11:27:00,79.34,79.346,79.328,79.344,11200000.0
2006-02-16 11:28:00,79.347,79.364,79.347,79.364,14400000.0
2006-02-16 11:29:00,79.36,79.365,79.36,79.364,14400000.0
2006-02-16 11:30:00,79.369,79.383,79.369,79.379,14400000.0
2006-02-16 11:31:00,79.369,79.369,79.353,79.356,11200000.0
2006-02-16 11:32:00,79.349,79.354,79.345,79.35,17600000.0
2006-02-16 11:33:00,79.345,79.346,79.337,79.338,12800000.0
2006-02-16 11:34:00,79.347,79.354,79.346,79.347,12200000.0
2006-02-16 11:35:00,79.352,79.379,79.352,79.373,11200000.0
2006-02-16 11:36:00,79.381,79.387,79.38,79.387,12800000.0
2006-02-16 11:37:00,79.362,79.362,79.347,79.347,11200000.0
2006-02-16 11:38:00,79.346,79.35,79.346,79.348,11200000.0
2006-02-16 11:39:00,79.348,79.348,79.329,79.342,11200000.0
2006-02-16 11:40:00,79.347,79.383,79.347,79.383,11200000.0
2006-02-16 11:41:00,79.386,79.386,79.372,79.373,16000000.0
2006-02-16 11:42:00,79.373,79.384,79.366,79.376,17600000.0
2006-02-16 11:43:00,79.383,79.396,79.371,79.396,11200000.0
2006-02-16 11:44:00,79.399,79.4,79.389,79.393,11200000.0
2006-02-16 11:45:00,79.387,79.391,79.379,79.379,14400000.0
2006-02-16 11:46:00,79.357,79.358,79.345,79.358,11200000.0
2006-02-16 11:47:00,79.369,79.391,79.362,79.382,17600000.0
2006-02-16 11:48:00,79.389,79.391,79.37,79.391,11200000.0
2006-02-16 11:49:00,79.395,79.414,79.395,79.409,12800000.0
2006-02-16 11:50:00,79.425,79.44,79.419,79.44,12800000.0
2006-02-16 11:51:00,79.448,79.454,79.444,79.445,11200000.0
2006-02-16 11:52:00,79.447,79.447,79.439,79.445,11200000.0
2006-02-16 11:53:00,79.429,79.429,79.413,79.413,16000000.0
2006-02-16 11:54:00,79.411,79.413,79.401,79.413,14800000.0
2006-02-16 11:55:00,79.415,79.421,79.358,79.421,11200000.0
2006-02-16 11:56:00,79.426,79.43,79.395,79.395,12800000.0
2006-02-16 11:58:00,79.411,79.425,79.411,79.424,11200000.0
2006-02-16 11:59:00,79.426,79.432,79.423,79.424,11200000.0
2006-02-16 12:00:00,79.422,79.425,79.419,79.419,11200000.0
2006-02-16 12:01:00,79.413,79.42,79.413,79.413,11200000.0
2006-02-16 12:02:00,79.411,79.412,79.398,79.398,14400000.0
2006-02-16 12:03:00,79.41,79.413,79.401,79.406,11200000.0
2006-02-16 12:05:00,79.398,79.398,79.388,79.396,17000000.0
2006-02-16 12:06:00,79.411,79.417,79.408,79.409,12800000.0
2006-02-16 12:07:00,79.427,79.434,79.425,79.425,11200000.0
2006-02-16 12:08:00,79.417,79.418,79.408,79.417,11200000.0
2006-02-16 12:09:00,79.413,79.413,79.404,79.404,13800000.0
2006-02-16 12:10:00,79.404,79.41,79.396,79.396,11200000.0
2006-02-16 12:11:00,79.397,79.397,79.385,79.392,12800000.0
2006-02-16 12:13:00,79.4,79.4,79.382,79.389,11200000.0
2006-02-16 12:14:00,79.401,79.403,79.385,79.388,12800000.0
2006-02-16 12:15:00,79.389,79.395,79.389,79.39,12800000.0
2006-02-16 12:16:00,79.364,79.386,79.364,79.378,12800000.0
2006-02-16 12:17:00,79.38,79.389,79.325,79.386,18000000.0
2006-02-16 12:19:00,79.392,79.393,79.379,79.388,12800000.0
2006-02-16 12:20:00,79.391,79.397,79.386,79.39,14400000.0
2006-02-16 12:21:00,79.394,79.403,79.39,79.403,11600000.0
2006-02-16 12:24:00,79.4,79.401,79.392,79.392,12800000.0
2006-02-16 12:26:00,79.397,79.413,79.397,79.412,11200000.0
2006-02-16 12:27:00,79.412,79.413,79.405,79.408,11200000.0
2006-02-16 12:28:00,79.411,79.414,79.402,79.408,12800000.0
2006-02-16 12:30:00,79.405,79.417,79.405,79.414,17600000.0
2006-02-16 12:31:00,79.409,79.421,79.409,79.421,12800000.0
2006-02-16 12:32:00,79.429,79.442,79.429,79.437,12800000.0
2006-02-16 12:33:00,79.431,79.439,79.43,79.437,14400000.0
2006-02-16 12:34:00,79.431,79.434,79.426,79.433,12800000.0
2006-02-16 12:36:00,79.437,79.439,79.433,79.438,10600000.0
2006-02-16 12:37:00,79.429,79.433,79.422,79.43,11200000.0
2006-02-16 12:38:00,79.446,79.464,79.373,79.463,17600000.0
2006-02-16 12:39:00,79.458,79.463,79.45,79.462,16000000.0
2006-02-16 12:40:00,79.448,79.455,79.435,79.448,16400000.0
2006-02-16 12:41:00,79.45,79.466,79.45,79.461,12800000.0
2006-02-16 12:42:00,79.462,79.462,79.442,79.444,14400000.0
2006-02-16 12:43:00,79.465,79.466,79.458,79.464,12800000.0
2006-02-16 12:44:00,79.461,79.476,79.458,79.466,17600000.0
2006-02-16 12:45:00,79.464,79.464,79.453,79.461,15400000.0
2006-02-16 12:46:00,79.457,79.457,79.435,79.436,12800000.0
2006-02-16 12:47:00,79.43,79.439,79.42,79.432,12800000.0
2006-02-16 12:48:00,79.432,79.438,79.429,79.429,12800000.0
2006-02-16 12:49:00,79.421,79.426,79.413,79.426,16000000.0
2006-02-16 12:50:00,79.415,79.419,79.408,79.418,14400000.0
2006-02-16 12:51:00,79.419,79.419,79.409,79.409,11200000.0
2006-02-16 12:52:00,79.406,79.406,79.394,79.399,11200000.0
2006-02-16 12:53:00,79.398,79.416,79.398,79.408,11200000.0
2006-02-16 12:56:00,79.408,79.424,79.408,79.42,11200000.0
2006-02-16 12:57:00,79.419,79.432,79.419,79.429,11200000.0
2006-02-16 13:00:00,79.41,79.417,79.407,79.413,12200000.0
2006-02-16 13:01:00,79.403,79.431,79.403,79.431,14400000.0
2006-02-16 13:02:00,79.428,79.428,79.404,79.404,12800000.0
2006-02-16 13:03:00,79.394,79.394,79.349,79.358,15400000.0
2006-02-16 13:04:00,79.351,79.352,79.336,79.336,11200000.0
2006-02-16 13:05:00,79.337,79.342,79.327,79.332,12800000.0
2006-02-16 13:06:00,79.336,79.341,79.336,79.341,12800000.0
2006-02-16 13:07:00,79.346,79.346,79.335,79.335,14400000.0
2006-02-16 13:08:00,79.342,79.353,79.342,79.345,17600000.0
2006-02-16 13:09:00,79.351,79.358,79.345,79.358,12800000.0
2006-02-16 13:10:00,79.363,79.37,79.347,79.37,15400000.0
2006-02-16 13:11:00,79.374,79.383,79.373,79.383,11200000.0
2006-02-16 13:12:00,79.373,79.373,79.362,79.362,12800000.0
2006-02-16 13:13:00,79.373,79.383,79.364,79.383,17600000.0
2006-02-16 13:14:00,79.4,79.4,79.378,79.378,12800000.0
2006-02-16 13:15:00,79.4,79.4,79.376,79.38,12800000.0
2006-02-16 13:16:00,79.326,79.337,79.324,79.337,17600000.0
2006-02-16 13:17:00,79.315,79.32,79.305,79.305,12800000.0
2006-02-16 13:18:00,79.292,79.3,79.28,79.3,11200000.0
2006-02-16 13:19:00,79.299,79.307,79.295,79.304,16000000.0
2006-02-16 13:20:00,79.295,79.329,79.295,79.329,9600000.0
2006-02-16 13:21:00,79.302,79.302,79.276,79.289,11200000.0
2006-02-16 13:22:00,79.29,79.306,79.29,79.302,14400000.0
2006-02-16 13:23:00,79.293,79.293,79.283,79.284,12800000.0
2006-02-16 13:24:00,79.294,79.298,79.24,79.296,8000000.0
2006-02-16 13:25:00,79.298,79.316,79.298,79.307,17600000.0
2006-02-16 13:26:00,79.322,79.328,79.318,79.32,17600000.0
2006-02-16 13:27:00,79.315,79.327,79.31,79.327,12800000.0
2006-02-16 13:28:00,79.332,79.332,79.238,79.331,16000000.0
2006-02-16 13:30:00,79.331,79.337,79.328,79.332,12800000.0
2006-02-16 13:31:00,79.337,79.351,79.336,79.351,11200000.0
2006-02-16 13:32:00,79.341,79.341,79.326,79.329,11200000.0
2006-02-16 13:33:00,79.323,79.33,79.321,79.327,18000000.0
2006-02-16 13:34:00,79.331,79.331,79.319,79.32,13800000.0
2006-02-16 13:35:00,79.316,79.339,79.316,79.339,36200000.0
2006-02-16 13:36:00,79.341,79.341,79.311,79.311,17600000.0
2006-02-16 13:37:00,79.313,79.313,79.304,79.306,14400000.0
2006-02-16 13:38:00,79.315,79.316,79.305,79.312,33600000.0
2006-02-16 13:39:00,79.314,79.314,79.306,79.309,14400000.0
2006-02-16 13:40:00,79.305,79.323,79.305,79.321,40000000.0
2006-02-16 13:41:00,79.313,79.322,79.311,79.322,16000000.0
2006-02-16 13:42:00,79.315,79.324,79.313,79.321,11200000.0
2006-02-16 13:43:00,79.331,79.348,79.33,79.333,27200000.0
2006-02-16 13:44:00,79.33,79.344,79.328,79.34,33600000.0
2006-02-16 13:45:00,79.357,79.357,79.327,79.327,20800000.0
2006-02-16 13:46:00,79.334,79.348,79.33,79.348,24000000.0
2006-02-16 13:47:00,79.365,79.388,79.365,79.372,12800000.0
2006-02-16 13:48:00,79.366,79.371,79.362,79.362,12800000.0
2006-02-16 13:49:00,79.356,79.356,79.336,79.336,17600000.0
2006-02-16 13:50:00,79.33,79.349,79.327,79.343,10600000.0
2006-02-16 13:51:00,79.364,79.364,79.352,79.352,24000000.0
2006-02-16 13:52:00,79.364,79.369,79.351,79.351,13200000.0
2006-02-16 13:53:00,79.357,79.365,79.357,79.362,17600000.0
2006-02-16 13:54:00,79.362,79.362,79.355,79.355,25600000.0
2006-02-16 13:55:00,79.361,79.361,79.349,79.349,14400000.0
2006-02-16 13:56:00,79.348,79.356,79.337,79.337,14400000.0
2006-02-16 13:57:00,79.339,79.345,79.335,79.342,28800000.0
2006-02-16 13:58:00,79.341,79.344,79.341,79.343,14400000.0
2006-02-16 13:59:00,79.336,79.342,79.326,79.342,32000000.0
2006-02-16 14:00:00,79.347,79.347,79.332,79.332,48000000.0
2006-02-16 14:01:00,79.325,79.328,79.314,79.328,31400000.0
2006-02-16 14:02:00,79.336,79.343,79.336,79.343,14400000.0
2006-02-16 14:03:00,79.348,79.348,79.326,79.326,14400000.0
2006-02-16 14:05:00,79.323,79.323,79.313,79.315,24000000.0
2006-02-16 14:06:00,79.306,79.311,79.298,79.307,36800000.0
2006-02-16 14:08:00,79.303,79.311,79.303,79.307,16400000.0
2006-02-16 14:10:00,79.286,79.286,79.269,79.269,33600000.0
2006-02-16 14:11:00,79.274,79.283,79.273,79.283,14400000.0
2006-02-16 14:12:00,79.283,79.302,79.283,79.299,27200000.0
2006-02-16 14:14:00,79.305,79.305,79.291,79.291,12800000.0
2006-02-16 14:15:00,79.293,79.303,79.286,79.303,28800000.0
2006-02-16 14:17:00,79.308,79.315,79.302,79.302,12800000.0
2006-02-16 14:18:00,79.301,79.301,79.295,79.295,16000000.0
2006-02-16 14:20:00,79.293,79.301,79.293,79.297,26000000.0
2006-02-16 14:21:00,79.31,79.319,79.309,79.316,28800000.0
2006-02-16 14:22:00,79.301,79.311,79.301,79.311,11600000.0
2006-02-16 14:24:00,79.321,79.329,79.314,79.322,12800000.0
2006-02-16 14:25:00,79.306,79.322,79.306,79.315,12800000.0
2006-02-16 14:26:00,79.329,79.344,79.327,79.34,12800000.0
2006-02-16 14:27:00,79.34,79.372,79.339,79.372,17600000.0
2006-02-16 14:28:00,79.376,79.376,79.361,79.366,11200000.0
2006-02-16 14:29:00,79.367,79.368,79.359,79.368,36800000.0
2006-02-16 14:30:00,79.355,79.355,79.338,79.338,22400000.0
2006-02-16 14:31:00,79.333,79.333,79.323,79.323,20800000.0
2006-02-16 14:32:00,79.318,79.318,79.311,79.317,8000000.0
2006-02-16 14:33:00,79.307,79.307,79.29,79.29,24000000.0
2006-02-16 14:34:00,79.293,79.293,79.281,79.291,12800000.0
2006-02-16 14:35:00,79.29,79.293,79.287,79.292,14400000.0
2006-02-16 14:37:00,79.296,79.296,79.288,79.289,11200000.0
2006-02-16 14:39:00,79.289,79.295,79.28,79.285,12800000.0
2006-02-16 14:40:00,79.279,79.282,79.259,79.259,14400000.0
2006-02-16 14:41:00,79.255,79.255,79.236,79.236,56000000.0
2006-02-16 14:42:00,79.233,79.233,79.214,79.214,12800000.0
2006-02-16 14:43:00,79.203,79.225,79.203,79.22,25600000.0
2006-02-16 14:44:00,79.226,79.242,79.226,79.242,12800000.0
2006-02-16 14:45:00,79.25,79.26,79.25,79.252,11200000.0
2006-02-16 14:46:00,79.265,79.291,79.265,79.291,11200000.0
2006-02-16 14:47:00,79.284,79.295,79.28,79.295,16000000.0
2006-02-16 14:48:00,79.288,79.294,79.288,79.294,19200000.0
2006-02-16 14:49:00,79.294,79.294,79.281,79.281,32000000.0
2006-02-16 14:50:00,79.277,79.278,79.273,79.277,28800000.0
2006-02-16 14:51:00,79.283,79.289,79.278,79.289,31400000.0
2006-02-16 14:52:00,79.287,79.287,79.275,79.275,12800000.0
2006-02-16 14:53:00,79.275,79.286,79.275,79.284,17600000.0
2006-02-16 14:54:00,79.28,79.28,79.265,79.265,12800000.0
2006-02-16 14:55:00,79.258,79.262,79.254,79.262,16000000.0
2006-02-16 14:56:00,79.27,79.283,79.27,79.271,12800000.0
2006-02-16 14:57:00,79.285,79.293,79.285,79.292,12800000.0
2006-02-16 14:58:00,79.299,79.305,79.285,79.305,17600000.0
2006-02-16 14:59:00,79.299,79.305,79.291,79.3,16000000.0
2006-02-16 15:00:00,79.294,79.294,79.272,79.278,14400000.0
2006-02-16 15:01:00,79.281,79.286,79.255,79.255,12800000.0
2006-02-16 15:02:00,79.257,79.257,79.241,79.244,26600000.0
2006-02-16 15:03:00,79.244,79.244,79.23,79.23,12800000.0
2006-02-16 15:04:00,79.245,79.264,79.245,79.264,11200000.0
2006-02-16 15:05:00,79.263,79.263,79.253,79.254,11200000.0
2006-02-16 15:06:00,79.257,79.261,79.255,79.256,11200000.0
2006-02-16 15:07:00,79.253,79.253,79.234,79.244,25600000.0
2006-02-16 15:08:00,79.24,79.263,79.236,79.263,10600000.0
2006-02-16 15:09:00,79.247,79.251,79.227,79.227,16000000.0
2006-02-16 15:10:00,79.22,79.22,79.151,79.151,12800000.0
2006-02-16 15:11:00,79.19,79.208,79.19,79.199,32000000.0
2006-02-16 15:12:00,79.206,79.229,79.203,79.229,12800000.0
2006-02-16 15:13:00,79.224,79.231,79.223,79.231,44800000.0
2006-02-16 15:14:00,79.235,79.238,79.234,79.238,35200000.0
2006-02-16 15:15:00,79.245,79.259,79.241,79.259,22400000.0
2006-02-16 15:16:00,79.271,79.271,79.249,79.257,36800000.0
2006-02-16 15:17:00,79.247,79.251,79.233,79.233,21800000.0
2006-02-16 15:18:00,79.22,79.22,79.211,79.217,22400000.0
2006-02-16 15:19:00,79.232,79.242,79.232,79.241,16000000.0
2006-02-16 15:20:00,79.248,79.266,79.248,79.249,24000000.0
2006-02-16 15:21:00,79.25,79.276,79.25,79.276,14400000.0
2006-02-16 15:22:00,79.281,79.281,79.259,79.264,12800000.0
2006-02-16 15:23:00,79.265,79.275,79.265,79.271,48000000.0
2006-02-16 15:24:00,79.279,79.28,79.27,79.276,25600000.0
2006-02-16 15:25:00,79.288,79.293,79.286,79.287,27200000.0
2006-02-16 15:26:00,79.284,79.284,79.263,79.273,40400000.0
2006-02-16 15:27:00,79.292,79.292,79.284,79.289,28800000.0
2006-02-16 15:28:00,79.315,79.321,79.31,79.318,70400000.0
2006-02-16 15:29:00,79.32,79.32,79.22,79.304,46400000.0
2006-02-16 15:30:00,79.228,79.356,79.221,79.221,115200000.0
2006-02-16 15:31:00,79.299,79.307,79.278,79.289,60800000.0
2006-02-16 15:32:00,79.284,79.312,79.284,79.312,30400000.0
2006-02-16 15:33:00,79.303,79.307,79.3,79.307,30400000.0
2006-02-16 15:34:00,79.299,79.299,79.272,79.272,22400000.0
2006-02-16 15:35:00,79.27,79.308,79.267,79.308,33600000.0
2006-02-16 15:36:00,79.295,79.314,79.295,79.3,32000000.0
2006-02-16 15:37:00,79.296,79.328,79.296,79.316,30400000.0
2006-02-16 15:38:00,79.323,79.336,79.316,79.336,59200000.0
2006-02-16 15:39:00,79.33,79.34,79.32,79.32,35600000.0
2006-02-16 15:40:00,79.319,79.327,79.308,79.31,35200000.0
2006-02-16 15:41:00,79.323,79.342,79.315,79.342,25600000.0
2006-02-16 15:42:00,79.344,79.352,79.325,79.325,43200000.0
2006-02-16 15:43:00,79.321,79.324,79.317,79.318,27200000.0
2006-02-16 15:44:00,79.308,79.33,79.308,79.32,12800000.0
2006-02-16 15:45:00,79.316,79.316,79.288,79.3,16000000.0
2006-02-16 15:46:00,79.289,79.292,79.285,79.285,13800000.0
2006-02-16 15:47:00,79.306,79.306,79.285,79.285,30400000.0
2006-02-16 15:48:00,79.3,79.315,79.3,79.311,27200000.0
2006-02-16 15:49:00,79.319,79.328,79.319,79.328,11200000.0
2006-02-16 15:50:00,79.312,79.312,79.287,79.295,11200000.0
2006-02-16 15:51:00,79.287,79.292,79.273,79.273,12800000.0
2006-02-16 15:52:00,79.269,79.269,79.259,79.267,20800000.0
2006-02-16 15:53:00,79.276,79.282,79.271,79.282,24000000.0
2006-02-16 15:54:00,79.265,79.271,79.253,79.261,28800000.0
2006-02-16 15:55:00,79.255,79.259,79.25,79.252,24000000.0
2006-02-16 15:56:00,79.26,79.269,79.257,79.269,51200000.0
2006-02-16 15:57:00,79.261,79.264,79.255,79.255,12800000.0
2006-02-16 15:58:00,79.237,79.241,79.228,79.235,19200000.0
2006-02-16 16:00:00,79.244,79.256,79.244,79.247,50600000.0
2006-02-16 16:01:00,79.241,79.241,79.234,79.234,41000000.0
2006-02-16 16:02:00,79.231,79.25,79.231,79.243,11200000.0
2006-02-16 16:03:00,79.226,79.24,79.226,79.235,63400000.0
2006-02-16 16:04:00,79.24,79.254,79.24,79.254,44800000.0
2006-02-16 16:05:00,79.252,79.279,79.252,79.279,48000000.0
2006-02-16 16:06:00,79.239,79.254,79.239,79.251,35200000.0
2006-02-16 16:07:00,79.256,79.264,79.248,79.264,31400000.0
2006-02-16 16:08:00,79.259,79.268,79.249,79.268,44800000.0
2006-02-16 16:09:00,79.264,79.266,79.258,79.258,45200000.0
2006-02-16 16:10:00,79.259,79.263,79.259,79.26,41600000.0
2006-02-16 16:11:00,79.258,79.26,79.249,79.26,14400000.0
2006-02-16 16:12:00,79.263,79.263,79.254,79.256,55400000.0
2006-02-16 16:13:00,79.253,79.253,79.236,79.243,11200000.0
2006-02-16 16:14:00,79.236,79.243,79.236,79.238,49600000.0
2006-02-16 16:15:00,79.241,79.242,79.235,79.239,59000000.0
2006-02-16 16:16:00,79.23,79.236,79.223,79.229,17600000.0
2006-02-16 16:17:00,79.228,79.233,79.225,79.226,38400000.0
2006-02-16 16:18:00,79.215,79.215,79.206,79.206,11200000.0
2006-02-16 16:19:00,79.21,79.219,79.21,79.215,22400000.0
2006-02-16 16:20:00,79.213,79.215,79.209,79.21,11200000.0
2006-02-16 16:22:00,79.221,79.24,79.221,79.24,41600000.0
2006-02-16 16:23:00,79.245,79.262,79.244,79.258,43200000.0
2006-02-16 16:24:00,79.26,79.269,79.254,79.262,17600000.0
2006-02-16 16:25:00,79.277,79.285,79.276,79.285,33600000.0
2006-02-16 16:26:00,79.275,79.275,79.265,79.265,17600000.0
2006-02-16 16:29:00,79.257,79.261,79.251,79.251,10600000.0
2006-02-16 16:32:00,79.242,79.262,79.242,79.262,12800000.0
2006-02-16 16:33:00,79.254,79.254,79.235,79.235,27200000.0
2006-02-16 16:34:00,79.226,79.24,79.215,79.239,35200000.0
2006-02-16 16:35:00,79.244,79.251,79.24,79.244,52800000.0
2006-02-16 16:36:00,79.238,79.241,79.23,79.239,51200000.0
2006-02-16 16:38:00,79.232,79.234,79.223,79.228,40000000.0
2006-02-16 16:39:00,79.232,79.233,79.219,79.219,35200000.0
2006-02-16 16:40:00,79.212,79.215,79.199,79.207,55400000.0
2006-02-16 16:41:00,79.196,79.206,79.192,79.206,73600000.0
2006-02-16 16:42:00,79.222,79.222,79.199,79.199,54800000.0
2006-02-16 16:43:00,79.204,79.225,79.204,79.224,17600000.0
2006-02-16 16:44:00,79.246,79.246,79.224,79.235,11200000.0
2006-02-16 16:45:00,79.222,79.231,79.216,79.219,57600000.0
2006-02-16 16:46:00,79.234,79.252,79.234,79.242,11200000.0
2006-02-16 16:47:00,79.251,79.251,79.215,79.215,70400000.0
2006-02-16 16:48:00,79.199,79.21,79.194,79.194,52200000.0
2006-02-16 16:49:00,79.191,79.231,79.191,79.231,36200000.0
2006-02-16 16:50:00,79.242,79.258,79.241,79.258,75200000.0
2006-02-16 16:51:00,79.256,79.257,79.245,79.246,32000000.0
2006-02-16 16:52:00,79.241,79.25,79.238,79.25,45600000.0
2006-02-16 16:53:00,79.252,79.262,79.252,79.26,30400000.0
2006-02-16 16:54:00,79.246,79.246,79.234,79.243,11200000.0
2006-02-16 16:55:00,79.241,79.254,79.241,79.25,26600000.0
2006-02-16 16:56:00,79.22,79.235,79.22,79.224,36800000.0
2006-02-16 16:57:00,79.203,79.21,79.197,79.197,19200000.0
2006-02-16 16:59:00,79.204,79.21,79.196,79.196,51200000.0
2006-02-16 17:00:00,79.196,79.196,79.175,79.175,49600000.0
2006-02-16 17:01:00,79.191,79.197,79.179,79.179,40000000.0
2006-02-16 17:02:00,79.188,79.188,79.161,79.161,33600000.0
2006-02-16 17:03:00,79.17,79.17,79.155,79.162,44800000.0
2006-02-16 17:04:00,79.173,79.179,79.168,79.178,41600000.0
2006-02-16 17:05:00,79.177,79.177,79.165,79.169,54400000.0
2006-02-16 17:06:00,79.166,79.174,79.164,79.17,58600000.0
2006-02-16 17:07:00,79.171,79.177,79.158,79.177,35200000.0
2006-02-16 17:08:00,79.17,79.174,79.155,79.155,68800000.0
2006-02-16 17:09:00,79.155,79.16,79.145,79.16,59200000.0
2006-02-16 17:10:00,79.174,79.193,79.171,79.193,25600000.0
2006-02-16 17:11:00,79.193,79.193,79.171,79.171,38400000.0
2006-02-16 17:12:00,79.17,79.178,79.161,79.161,25600000.0
2006-02-16 17:13:00,79.131,79.131,79.025,79.025,28800000.0
2006-02-16 17:14:00,79.018,79.038,79.018,79.022,22400000.0
2006-02-16 17:15:00,79.006,79.013,79.0,79.0,18600000.0
2006-02-16 17:16:00,78.982,78.982,78.929,78.947,17600000.0
2006-02-16 17:17:00,78.969,78.982,78.931,78.931,38400000.0
2006-02-16 17:18:00,78.921,78.959,78.921,78.959,57600000.0
2006-02-16 17:19:00,78.935,78.935,78.895,78.895,24000000.0
2006-02-16 17:20:00,78.808,78.809,78.803,78.808,16000000.0
2006-02-16 17:21:00,78.823,78.829,78.809,78.829,28200000.0
2006-02-16 17:22:00,78.834,78.834,78.818,78.818,19200000.0
2006-02-16 17:23:00,78.812,78.826,78.812,78.821,11200000.0
2006-02-16 17:24:00,78.828,78.837,78.819,78.837,12800000.0
2006-02-16 17:25:00,78.851,78.857,78.842,78.857,17600000.0
2006-02-16 17:26:00,78.856,78.856,78.802,78.802,12800000.0
2006-02-16 17:27:00,78.808,78.843,78.808,78.843,46400000.0
2006-02-16 17:28:00,78.831,78.85,78.831,78.85,12800000.0
2006-02-16 17:29:00,78.822,78.828,78.812,78.823,27200000.0
2006-02-16 17:30:00,78.832,78.869,78.832,78.869,17600000.0
2006-02-16 17:31:00,78.88,78.903,78.88,78.903,88000000.0
2006-02-16 17:32:00,78.908,78.918,78.907,78.908,52800000.0
2006-02-16 17:33:00,78.911,78.917,78.91,78.916,36800000.0
2006-02-16 17:34:00,78.917,78.917,78.896,78.9,64000000.0
2006-02-16 17:35:00,78.87,78.87,78.83,78.83,43200000.0
2006-02-16 17:36:00,78.812,78.821,78.806,78.815,33600000.0
2006-02-16 17:37:00,78.807,78.807,78.786,78.795,16000000.0
2006-02-16 17:38:00,78.794,78.807,78.794,78.807,35200000.0
2006-02-16 17:39:00,78.795,78.795,78.764,78.764,16000000.0
2006-02-16 17:40:00,78.752,78.757,78.744,78.747,75600000.0
2006-02-16 17:41:00,78.753,78.775,78.753,78.77,12800000.0
2006-02-16 17:42:00,78.773,78.777,78.76,78.76,9600000.0
2006-02-16 17:43:00,78.772,78.772,78.75,78.751,18000000.0
2006-02-16 17:44:00,78.75,78.761,78.747,78.751,30400000.0
2006-02-16 17:45:00,78.73,78.737,78.725,78.737,30400000.0
2006-02-16 17:46:00,78.742,78.752,78.741,78.745,41000000.0
2006-02-16 17:47:00,78.76,78.795,78.76,78.795,57600000.0
2006-02-16 17:48:00,78.8,78.807,78.798,78.8,57600000.0
2006-02-16 17:49:00,78.797,78.798,78.781,78.787,46400000.0
2006-02-16 17:50:00,78.784,78.814,78.784,78.814,8000000.0
2006-02-16 17:51:00,78.826,78.835,78.825,78.826,49600000.0
2006-02-16 17:52:00,78.808,78.81,78.8,78.806,43200000.0
2006-02-16 17:53:00,78.801,78.806,78.789,78.806,33600000.0
2006-02-16 17:54:00,78.781,78.792,78.758,78.758,38400000.0
2006-02-16 17:55:00,78.753,78.775,78.748,78.748,40000000.0
2006-02-16 17:56:00,78.734,78.783,78.734,78.783,44800000.0
2006-02-16 17:57:00,78.783,78.783,78.747,78.747,36800000.0
2006-02-16 17:58:00,78.756,78.769,78.756,78.768,17600000.0
2006-02-16 17:59:00,78.754,78.754,78.706,78.706,61200000.0
2006-02-16 18:00:00,78.691,78.716,78.69,78.716,51200000.0
2006-02-16 18:01:00,78.708,78.717,78.703,78.717,32000000.0
2006-02-16 18:02:00,78.713,78.713,78.699,78.704,24000000.0
2006-02-16 18:03:00,78.675,78.68,78.662,78.68,36200000.0
2006-02-16 18:04:00,78.676,78.686,78.676,78.68,33600000.0
2006-02-16 18:05:00,78.684,78.705,78.684,78.705,12800000.0
2006-02-16 18:06:00,78.699,78.717,78.699,78.717,30400000.0
2006-02-16 18:07:00,78.72,78.733,78.715,78.733,11200000.0
2006-02-16 18:08:00,78.724,78.742,78.724,78.742,84800000.0
2006-02-16 18:09:00,78.747,78.769,78.742,78.768,34000000.0
2006-02-16 18:10:00,78.763,78.763,78.74,78.749,16000000.0
2006-02-16 18:11:00,78.74,78.754,78.74,78.754,12800000.0
2006-02-16 18:12:00,78.74,78.74,78.728,78.728,12800000.0
2006-02-16 18:13:00,78.725,78.73,78.713,78.73,27200000.0
2006-02-16 18:14:00,78.73,78.731,78.72,78.728,19200000.0
2006-02-16 18:15:00,78.733,78.733,78.723,78.726,30400000.0
2006-02-16 18:16:00,78.723,78.728,78.713,78.721,56000000.0
2006-02-16 18:17:00,78.723,78.74,78.723,78.74,42600000.0
2006-02-16 18:18:00,78.746,78.768,78.746,78.765,30400000.0
2006-02-16 18:19:00,78.768,78.776,78.759,78.759,46400000.0
2006-02-16 18:20:00,78.776,78.784,78.776,78.783,43200000.0
2006-02-16 18:21:00,78.777,78.78,78.765,78.766,12800000.0
2006-02-16 18:22:00,78.786,78.792,78.783,78.784,33600000.0
2006-02-16 18:23:00,78.78,78.78,78.767,78.777,46400000.0
2006-02-16 18:24:00,78.782,78.782,78.756,78.756,52800000.0
2006-02-16 18:25:00,78.747,78.747,78.72,78.737,34000000.0
2006-02-16 18:26:00,78.738,78.751,78.732,78.734,12800000.0
2006-02-16 18:27:00,78.74,78.74,78.72,78.725,33600000.0
2006-02-16 18:28:00,78.712,78.712,78.701,78.706,12800000.0
2006-02-16 18:29:00,78.715,78.739,78.715,78.739,25600000.0
2006-02-16 18:30:00,78.734,78.737,78.723,78.731,36800000.0
2006-02-16 18:31:00,78.728,78.73,78.72,78.728,11200000.0
2006-02-16 18:32:00,78.726,78.726,78.713,78.719,70400000.0
2006-02-16 18:33:00,78.721,78.721,78.715,78.719,32000000.0
2006-02-16 18:34:00,78.739,78.765,78.739,78.765,19200000.0
2006-02-16 18:35:00,78.766,78.775,78.749,78.749,42600000.0
2006-02-16 18:36:00,78.759,78.762,78.759,78.762,3200000.0
2006-02-16 18:37:00,78.776,78.791,78.769,78.769,36800000.0
2006-02-16 18:38:00,78.756,78.779,78.756,78.779,50000000.0
2006-02-16 18:39:00,78.791,78.801,78.79,78.798,76800000.0
2006-02-16 18:41:00,78.792,78.804,78.792,78.799,72000000.0
2006-02-16 18:42:00,78.803,78.812,78.802,78.802,78400000.0
2006-02-16 18:43:00,78.798,78.798,78.79,78.798,49600000.0
2006-02-16 18:44:00,78.786,78.793,78.786,78.793,30400000.0
2006-02-16 18:45:00,78.792,78.798,78.778,78.797,12200000.0
2006-02-16 18:46:00,78.807,78.827,78.807,78.823,12800000.0
2006-02-16 18:47:00,78.821,78.837,78.821,78.829,13800000.0
2006-02-16 18:48:00,78.826,78.842,78.826,78.827,28800000.0
2006-02-16 18:49:00,78.811,78.824,78.811,78.82,24000000.0
2006-02-16 18:50:00,78.807,78.81,78.799,78.799,46400000.0
2006-02-16 18:51:00,78.802,78.802,78.791,78.796,12800000.0
2006-02-16 18:52:00,78.798,78.805,78.798,78.802,19200000.0
2006-02-16 18:53:00,78.808,78.827,78.808,78.81,30400000.0
2006-02-16 18:54:00,78.838,78.845,78.833,78.845,19200000.0
2006-02-16 18:55:00,78.83,78.83,78.816,78.827,22400000.0
2006-02-16 18:57:00,78.832,78.832,78.827,78.827,19200000.0
2006-02-16 18:58:00,78.821,78.821,78.811,78.811,30200000.0
2006-02-16 18:59:00,78.813,78.827,78.813,78.827,32000000.0
2006-02-16 19:00:00,78.815,78.815,78.779,78.779,14400000.0
2006-02-16 19:01:00,78.749,78.764,78.744,78.764,11200000.0
2006-02-16 19:02:00,78.784,78.821,78.784,78.821,43200000.0
2006-02-16 19:03:00,78.82,78.834,78.82,78.822,14400000.0
2006-02-16 19:04:00,78.8,78.804,78.795,78.804,14400000.0
2006-02-16 19:05:00,78.801,78.806,78.795,78.795,17600000.0
2006-02-16 19:06:00,78.794,78.801,78.788,78.8,56000000.0
2006-02-16 19:07:00,78.801,78.808,78.799,78.801,34600000.0
2006-02-16 19:08:00,78.807,78.814,78.807,78.814,22400000.0
2006-02-16 19:09:00,78.81,78.814,78.795,78.795,12800000.0
2006-02-16 19:10:00,78.8,78.807,78.798,78.799,17600000.0
2006-02-16 19:11:00,78.797,78.797,78.789,78.789,17600000.0
2006-02-16 19:12:00,78.786,78.786,78.779,78.781,24000000.0
2006-02-16 19:13:00,78.776,78.782,78.765,78.775,16000000.0
2006-02-16 19:14:00,78.778,78.782,78.774,78.776,12800000.0
2006-02-16 19:15:00,78.771,78.771,78.749,78.749,16000000.0
2006-02-16 19:16:00,78.767,78.794,78.759,78.792,12800000.0
2006-02-16 19:17:00,78.807,78.811,78.805,78.808,14400000.0
2006-02-16 19:18:00,78.822,78.834,78.822,78.833,32000000.0
2006-02-16 19:19:00,78.823,78.823,78.803,78.803,11200000.0
2006-02-16 19:20:00,78.803,78.808,78.793,78.808,14400000.0
2006-02-16 19:21:00,78.78,78.786,78.777,78.779,17600000.0
2006-02-16 19:22:00,78.783,78.791,78.775,78.791,14400000.0
2006-02-16 19:23:00,78.792,78.8,78.778,78.798,16000000.0
2006-02-16 19:24:00,78.799,78.802,78.786,78.798,48000000.0
2006-02-16 19:25:00,78.802,78.812,78.802,78.806,12800000.0
2006-02-16 19:26:00,78.798,78.802,78.795,78.798,41000000.0
2006-02-16 19:27:00,78.803,78.811,78.803,78.806,14400000.0
2006-02-16 19:28:00,78.805,78.805,78.791,78.804,12800000.0
2006-02-16 19:29:00,78.818,78.835,78.818,78.82,12800000.0
2006-02-16 19:30:00,78.829,78.831,78.824,78.824,10600000.0
2006-02-16 19:32:00,78.816,78.817,78.807,78.807,11200000.0
2006-02-16 19:33:00,78.819,78.861,78.819,78.861,12800000.0
2006-02-16 19:34:00,78.858,78.874,78.858,78.874,12800000.0
2006-02-16 19:35:00,78.875,78.879,78.862,78.875,17600000.0
2006-02-16 19:36:00,78.887,78.888,78.867,78.883,16000000.0
2006-02-16 19:37:00,78.883,78.895,78.883,78.889,11200000.0
2006-02-16 19:38:00,78.89,78.896,78.885,78.896,11200000.0
2006-02-16 19:39:00,78.893,78.902,78.893,78.894,12200000.0
2006-02-16 19:40:00,78.875,78.887,78.875,78.879,11200000.0
2006-02-16 19:42:00,78.874,78.887,78.874,78.887,11600000.0
2006-02-16 19:44:00,78.897,78.897,78.885,78.89,11200000.0
2006-02-16 19:45:00,78.894,78.904,78.887,78.904,16000000.0
2006-02-16 19:46:00,78.887,78.894,78.887,78.888,8000000.0
2006-02-16 19:47:00,78.881,78.881,78.875,78.878,9600000.0
2006-02-16 19:48:00,78.884,78.884,78.868,78.88,12800000.0
2006-02-16 19:49:00,78.883,78.886,78.879,78.879,30400000.0
2006-02-16 19:52:00,78.868,78.887,78.866,78.881,16000000.0
2006-02-16 19:53:00,78.874,78.874,78.862,78.862,11200000.0
2006-02-16 19:54:00,78.859,78.859,78.852,78.852,12800000.0
2006-02-16 19:55:00,78.856,78.866,78.848,78.866,11200000.0
2006-02-16 19:56:00,78.884,78.887,78.868,78.868,16000000.0
2006-02-16 19:57:00,78.876,78.876,78.843,78.849,12800000.0
2006-02-16 19:58:00,78.878,78.884,78.878,78.881,11200000.0
2006-02-16 20:00:00,78.888,78.894,78.883,78.886,17600000.0
2006-02-16 20:01:00,78.878,78.88,78.864,78.864,12800000.0
2006-02-16 20:02:00,78.858,78.866,78.858,78.865,17600000.0
2006-02-16 20:03:00,78.869,78.881,78.867,78.881,16000000.0
2006-02-16 20:04:00,78.878,78.894,78.878,78.889,30400000.0
2006-02-16 20:05:00,78.886,78.888,78.878,78.883,12800000.0
2006-02-16 20:06:00,78.883,78.889,78.881,78.889,11200000.0
2006-02-16 20:07:00,78.885,78.889,78.88,78.88,17600000.0
2006-02-16 20:08:00,78.876,78.876,78.851,78.853,38400000.0
2006-02-16 20:09:00,78.867,78.881,78.867,78.871,11200000.0
2006-02-16 20:10:00,78.856,78.878,78.856,78.878,14400000.0
2006-02-16 20:11:00,78.902,78.911,78.902,78.903,11200000.0
2006-02-16 20:12:00,78.901,78.914,78.901,78.903,11200000.0
2006-02-16 20:13:00,78.897,78.903,78.897,78.898,11200000.0
2006-02-16 20:14:00,78.886,78.889,78.826,78.881,14400000.0
2006-02-16 20:15:00,78.888,78.888,78.871,78.882,11200000.0
2006-02-16 20:16:00,78.881,78.886,78.878,78.886,28800000.0
2006-02-16 20:17:00,78.896,78.901,78.889,78.901,33600000.0
2006-02-16 20:18:00,78.907,78.908,78.896,78.908,11200000.0
2006-02-16 20:20:00,78.906,78.927,78.906,78.927,19200000.0
2006-02-16 20:22:00,78.915,78.925,78.915,78.916,14400000.0
2006-02-16 20:23:00,78.909,78.912,78.903,78.905,12800000.0
2006-02-16 20:25:00,78.9,78.908,78.9,78.905,11200000.0
2006-02-16 20:27:00,78.906,78.911,78.899,78.899,16000000.0
2006-02-16 20:29:00,78.899,78.902,78.892,78.897,12800000.0
2006-02-16 20:31:00,78.897,78.902,78.895,78.902,11200000.0
2006-02-16 20:32:00,78.912,78.912,78.91,78.91,3200000.0
2006-02-16 20:33:00,78.928,78.929,78.917,78.926,12800000.0
2006-02-16 20:34:00,78.926,78.926,78.922,78.925,11200000.0
2006-02-16 20:35:00,78.926,78.927,78.911,78.911,11200000.0
2006-02-16 20:36:00,78.902,78.902,78.887,78.891,16800000.0
2006-02-16 20:37:00,78.884,78.884,78.88,78.881,8000000.0
2006-02-16 20:38:00,78.866,78.876,78.866,78.875,12800000.0
2006-02-16 20:40:00,78.885,78.886,78.872,78.886,11200000.0
2006-02-16 20:41:00,78.889,78.889,78.878,78.878,14400000.0
2006-02-16 20:44:00,78.88,78.883,78.871,78.879,9600000.0
2006-02-16 20:45:00,78.881,78.886,78.878,78.886,12800000.0
2006-02-16 20:46:00,78.885,78.889,78.877,78.885,14400000.0
2006-02-16 20:48:00,78.889,78.889,78.882,78.884,17600000.0
2006-02-16 20:49:00,78.876,78.88,78.875,78.875,8000000.0
2006-02-16 20:50:00,78.889,78.889,78.876,78.885,14400000.0
2006-02-16 20:52:00,78.875,78.878,78.868,78.872,11200000.0
2006-02-16 21:00:00,78.869,78.869,78.858,78.863,17600000.0
2006-02-16 21:01:00,78.856,78.863,78.849,78.863,11200000.0
2006-02-16 21:02:00,78.865,78.872,78.865,78.869,16000000.0
2006-02-16 21:03:00,78.886,78.89,78.882,78.883,11200000.0
2006-02-16 21:04:00,78.884,78.888,78.878,78.884,16000000.0
2006-02-16 21:08:00,78.869,78.869,78.849,78.851,16000000.0
2006-02-16 21:09:00,78.839,78.853,78.832,78.848,8000000.0
2006-02-16 21:10:00,78.849,78.851,78.849,78.851,3200000.0
2006-02-16 21:11:00,78.853,78.855,78.838,78.853,12800000.0
2006-02-16 21:12:00,78.853,78.854,78.848,78.851,12800000.0
2006-02-16 21:13:00,78.847,78.848,78.831,78.841,16000000.0
2006-02-16 21:14:00,78.842,78.846,78.828,78.835,12800000.0
2006-02-16 21:15:00,78.832,78.844,78.832,78.839,14400000.0
2006-02-16 21:16:00,78.845,78.846,78.843,78.843,9600000.0
2006-02-16 21:17:00,78.837,78.841,78.834,78.834,12800000.0
2006-02-16 21:18:00,78.82,78.82,78.727,78.811,12800000.0
2006-02-16 21:19:00,78.81,78.814,78.804,78.812,17600000.0
2006-02-16 21:20:00,78.79,78.813,78.79,78.795,14400000.0
2006-02-16 21:21:00,78.777,78.777,78.772,78.777,11200000.0
2006-02-16 21:22:00,78.789,78.795,78.781,78.795,12200000.0
2006-02-16 21:23:00,78.79,78.8,78.79,78.795,11200000.0
2006-02-16 21:24:00,78.791,78.791,78.777,78.777,11200000.0
2006-02-16 21:25:00,78.787,78.794,78.785,78.794,11200000.0
2006-02-16 21:26:00,78.829,78.842,78.829,78.841,11200000.0
2006-02-16 21:27:00,78.838,78.839,78.838,78.839,6400000.0
2006-02-16 21:28:00,78.846,78.856,78.839,78.848,10600000.0
2006-02-16 21:29:00,78.844,78.854,78.842,78.854,11200000.0
2006-02-16 21:30:00,78.851,78.851,78.821,78.822,12800000.0
2006-02-16 21:31:00,78.812,78.816,78.81,78.816,11200000.0
2006-02-16 21:32:00,78.814,78.814,78.803,78.807,14400000.0
2006-02-16 21:34:00,78.8,78.81,78.799,78.799,17600000.0
2006-02-16 21:35:00,78.803,78.81,78.803,78.803,12800000.0
2006-02-16 21:36:00,78.792,78.81,78.792,78.81,9600000.0
2006-02-16 21:37:00,78.793,78.81,78.793,78.805,16000000.0
2006-02-16 21:38:00,78.772,78.772,78.686,78.686,12800000.0
2006-02-16 21:39:00,78.791,78.791,78.788,78.788,3200000.0
2006-02-16 21:40:00,78.792,78.795,78.786,78.795,10600000.0
2006-02-16 21:42:00,78.799,78.801,78.781,78.8,14400000.0
2006-02-16 21:44:00,78.801,78.801,78.792,78.798,12800000.0
2006-02-16 21:45:00,78.79,78.795,78.783,78.788,17600000.0
2006-02-16 21:46:00,78.793,78.794,78.786,78.794,14400000.0
2006-02-16 21:47:00,78.791,78.791,78.786,78.79,11200000.0
2006-02-16 21:49:00,78.773,78.784,78.773,78.782,11200000.0
2006-02-16 21:51:00,78.777,78.778,78.766,78.766,17000000.0
2006-02-16 21:52:00,78.778,78.778,78.777,78.777,3200000.0
2006-02-16 21:56:00,78.782,78.782,78.77,78.77,12800000.0
2006-02-16 21:57:00,78.774,78.784,78.774,78.78,17600000.0
2006-02-16 21:58:00,78.773,78.777,78.769,78.771,17600000.0
2006-02-16 21:59:00,78.76,78.76,78.75,78.75,12800000.0
2006-02-16 22:00:00,78.764,78.764,78.75,78.75,17600000.0
2006-02-16 22:02:00,78.757,78.762,78.753,78.762,16000000.0
2006-02-16 22:04:00,78.76,78.766,78.758,78.766,16000000.0
2006-02-16 22:08:00,78.763,78.774,78.754,78.774,16000000.0
2006-02-16 22:09:00,78.765,78.774,78.761,78.771,12800000.0
2006-02-16 22:10:00,78.772,78.775,78.769,78.773,12800000.0
2006-02-16 22:11:00,78.775,78.775,78.759,78.762,8000000.0
2006-02-16 22:12:00,78.761,78.761,78.754,78.761,12800000.0
2006-02-16 22:13:00,78.756,78.775,78.756,78.767,12800000.0
2006-02-16 22:17:00,78.756,78.757,78.751,78.751,12800000.0
2006-02-16 22:20:00,78.744,78.751,78.735,78.735,12800000.0
2006-02-16 22:21:00,78.725,78.729,78.722,78.726,17600000.0
2006-02-16 22:23:00,78.726,78.726,78.715,78.719,12800000.0
2006-02-16 22:24:00,78.715,78.721,78.715,78.719,11200000.0
2006-02-16 22:25:00,78.731,78.734,78.726,78.73,9600000.0
2006-02-16 22:26:00,78.73,78.742,78.73,78.737,17600000.0
2006-02-16 22:27:00,78.736,78.74,78.735,78.737,12800000.0
2006-02-16 22:28:00,78.734,78.74,78.73,78.734,12800000.0
2006-02-16 22:29:00,78.745,78.751,78.742,78.747,16000000.0
2006-02-16 22:31:00,78.755,78.764,78.753,78.754,12800000.0
2006-02-16 22:32:00,78.758,78.763,78.699,78.758,11200000.0
2006-02-16 22:33:00,78.751,78.751,78.714,78.719,11200000.0
2006-02-16 22:35:00,78.717,78.725,78.716,78.725,12800000.0
2006-02-16 22:37:00,78.724,78.727,78.722,78.723,25600000.0
2006-02-16 22:38:00,78.742,78.742,78.727,78.737,17600000.0
2006-02-16 22:40:00,78.736,78.748,78.736,78.748,11200000.0
2006-02-16 22:41:00,78.75,78.755,78.744,78.755,11200000.0
2006-02-16 22:43:00,78.746,78.758,78.746,78.758,16000000.0
2006-02-16 22:44:00,78.759,78.76,78.753,78.753,12800000.0
2006-02-16 22:45:00,78.751,78.751,78.739,78.741,16000000.0
2006-02-16 22:46:00,78.745,78.745,78.721,78.723,11200000.0
2006-02-16 22:47:00,78.708,78.719,78.708,78.714,17600000.0
2006-02-16 22:48:00,78.717,78.718,78.71,78.71,8000000.0
2006-02-16 22:52:00,78.692,78.692,78.678,78.684,11200000.0
2006-02-16 22:53:00,78.674,78.679,78.674,78.675,11200000.0
2006-02-16 22:54:00,78.673,78.673,78.657,78.659,11200000.0
2006-02-16 22:55:00,78.654,78.666,78.654,78.662,12800000.0
2006-02-16 22:56:00,78.648,78.648,78.641,78.645,17600000.0
2006-02-16 22:57:00,78.65,78.671,78.647,78.671,17000000.0
2006-02-16 22:58:00,78.676,78.693,78.676,78.685,12800000.0
2006-02-16 22:59:00,78.68,78.68,78.657,78.657,17600000.0
2006-02-16 23:00:00,78.668,78.668,78.658,78.664,9600000.0
2006-02-16 23:01:00,78.669,78.681,78.669,78.673,14400000.0
2006-02-16 23:02:00,78.682,78.682,78.665,78.669,17600000.0
2006-02-16 23:03:00,78.671,78.678,78.667,78.672,16000000.0
2006-02-16 23:04:00,78.676,78.694,78.676,78.691,11200000.0
2006-02-16 23:05:00,78.685,78.685,78.652,78.652,33600000.0
2006-02-16 23:06:00,78.649,78.664,78.649,78.664,12200000.0
2006-02-16 23:08:00,78.674,78.68,78.67,78.68,10600000.0
2006-02-16 23:09:00,78.669,78.674,78.664,78.664,17600000.0
2006-02-16 23:11:00,78.672,78.672,78.654,78.655,11200000.0
2006-02-16 23:12:00,78.65,78.65,78.625,78.625,15800000.0
2006-02-16 23:14:00,78.621,78.626,78.607,78.621,11200000.0
2006-02-16 23:15:00,78.623,78.626,78.619,78.623,11200000.0
2006-02-16 23:17:00,78.604,78.604,78.597,78.597,10600000.0
2006-02-16 23:18:00,78.597,78.612,78.597,78.612,11200000.0
2006-02-16 23:19:00,78.616,78.625,78.604,78.604,12800000.0
2006-02-16 23:20:00,78.608,78.616,78.6,78.613,14400000.0
2006-02-16 23:21:00,78.587,78.606,78.587,78.6,15400000.0
2006-02-16 23:23:00,78.603,78.607,78.601,78.603,12800000.0
2006-02-16 23:24:00,78.604,78.609,78.598,78.601,11200000.0
2006-02-16 23:25:00,78.597,78.602,78.589,78.593,16000000.0
2006-02-16 23:28:00,78.59,78.593,78.585,78.589,12800000.0
2006-02-16 23:29:00,78.582,78.582,78.518,78.569,11200000.0
2006-02-16 23:30:00,78.577,78.579,78.568,78.568,14400000.0
2006-02-16 23:31:00,78.568,78.576,78.568,78.572,12800000.0
2006-02-16 23:32:00,78.58,78.591,78.58,78.591,17600000.0
2006-02-16 23:33:00,78.588,78.588,78.58,78.58,12800000.0
2006-02-16 23:34:00,78.598,78.608,78.597,78.608,16000000.0
2006-02-16 23:35:00,78.604,78.604,78.592,78.596,16000000.0
2006-02-16 23:36:00,78.589,78.591,78.581,78.581,12800000.0
2006-02-16 23:38:00,78.578,78.589,78.578,78.584,10600000.0
2006-02-16 23:39:00,78.592,78.6,78.586,78.589,11200000.0
2006-02-16 23:41:00,78.593,78.6,78.593,78.6,12800000.0
2006-02-16 23:43:00,78.599,78.601,78.588,78.593,11200000.0
2006-02-16 23:44:00,78.587,78.592,78.587,78.592,16000000.0
2006-02-16 23:45:00,78.589,78.592,78.577,78.591,11200000.0
2006-02-16 23:46:00,78.586,78.593,78.583,78.591,17600000.0
2006-02-16 23:47:00,78.595,78.595,78.586,78.59,12800000.0
2006-02-16 23:48:00,78.593,78.606,78.541,78.606,8000000.0
2006-02-16 23:50:00,78.606,78.613,78.602,78.613,11200000.0
2006-02-16 23:51:00,78.613,78.613,78.597,78.61,12800000.0
2006-02-16 23:54:00,78.603,78.606,78.578,78.598,14400000.0
2006-02-16 23:56:00,78.49,78.589,78.49,78.589,11200000.0
2006-02-16 23:57:00,78.604,78.607,78.6,78.606,16000000.0
2006-02-16 23:58:00,78.61,78.614,78.596,78.611,11200000.0
2006-02-17 00:21:00,78.612,78.63,78.607,78.63,12800000.0
2006-02-17 00:37:00,78.634,78.638,78.632,78.638,12800000.0
2006-02-17 00:38:00,78.642,78.646,78.64,78.64,12800000.0
2006-02-17 00:39:00,78.645,78.655,78.642,78.649,17600000.0
2006-02-17 00:40:00,78.656,78.661,78.656,78.661,8000000.0
2006-02-17 00:43:00,78.655,78.665,78.655,78.659,16000000.0
2006-02-17 00:49:00,78.657,78.657,78.64,78.64,11200000.0
2006-02-17 00:50:00,78.643,78.649,78.643,78.644,12800000.0
2006-02-17 00:51:00,78.649,78.649,78.624,78.647,11200000.0
2006-02-17 00:52:00,78.649,78.711,78.649,78.711,11200000.0
2006-02-17 00:54:00,78.738,78.754,78.738,78.754,17600000.0
2006-02-17 00:55:00,78.751,78.751,78.743,78.743,12800000.0
2006-02-17 00:56:00,78.74,78.743,78.733,78.742,12800000.0
2006-02-17 00:58:00,78.742,78.742,78.728,78.73,12800000.0
2006-02-17 00:59:00,78.717,78.739,78.717,78.739,11200000.0
2006-02-17 01:00:00,78.736,78.736,78.711,78.711,16000000.0
2006-02-17 01:01:00,78.72,78.728,78.72,78.726,14400000.0
2006-02-17 01:02:00,78.723,78.723,78.703,78.703,7400000.0
2006-02-17 01:03:00,78.689,78.704,78.689,78.703,11200000.0
2006-02-17 01:04:00,78.711,78.721,78.711,78.718,12800000.0
2006-02-17 01:05:00,78.728,78.728,78.705,78.723,11200000.0
2006-02-17 01:06:00,78.714,78.714,78.645,78.7,12800000.0
2006-02-17 01:07:00,78.714,78.727,78.712,78.727,12800000.0
2006-02-17 01:08:00,78.735,78.747,78.735,78.739,16000000.0
2006-02-17 01:09:00,78.741,78.741,78.734,78.737,17600000.0
2006-02-17 01:11:00,78.745,78.746,78.738,78.744,11200000.0
2006-02-17 01:12:00,78.772,78.783,78.77,78.782,16000000.0
2006-02-17 01:13:00,78.785,78.785,78.776,78.78,8000000.0
2006-02-17 01:14:00,78.78,78.79,78.78,78.787,16000000.0
2006-02-17 01:15:00,78.8,78.821,78.8,78.821,12800000.0
2006-02-17 01:16:00,78.817,78.817,78.793,78.793,25600000.0
2006-02-17 01:18:00,78.805,78.805,78.794,78.801,12800000.0
2006-02-17 01:21:00,78.809,78.809,78.792,78.792,12800000.0
2006-02-17 01:22:00,78.794,78.8,78.792,78.8,12200000.0
2006-02-17 01:23:00,78.797,78.797,78.788,78.789,11200000.0
2006-02-17 01:24:00,78.787,78.787,78.774,78.779,12800000.0
2006-02-17 01:25:00,78.78,78.791,78.77,78.781,12800000.0
2006-02-17 01:26:00,78.785,78.794,78.783,78.794,11200000.0
2006-02-17 01:32:00,78.793,78.793,78.784,78.786,12800000.0
2006-02-17 01:33:00,78.803,78.82,78.802,78.82,11200000.0
2006-02-17 01:34:00,78.824,78.832,78.822,78.832,24000000.0
2006-02-17 01:35:00,78.829,78.83,78.816,78.823,14400000.0
2006-02-17 01:36:00,78.832,78.832,78.818,78.818,11200000.0
2006-02-17 01:37:00,78.822,78.831,78.822,78.829,14400000.0
2006-02-17 01:38:00,78.812,78.815,78.791,78.815,17600000.0
2006-02-17 01:39:00,78.817,78.823,78.815,78.823,14400000.0
2006-02-17 01:40:00,78.82,78.838,78.82,78.838,11200000.0
2006-02-17 01:41:00,78.867,78.867,78.855,78.859,12800000.0
2006-02-17 01:42:00,78.862,78.871,78.86,78.86,11200000.0
2006-02-17 01:43:00,78.867,78.871,78.86,78.871,11200000.0
2006-02-17 01:44:00,78.864,78.864,78.853,78.856,12800000.0
2006-02-17 01:45:00,78.848,78.848,78.832,78.832,16000000.0
2006-02-17 01:46:00,78.814,78.844,78.814,78.844,16000000.0
2006-02-17 01:47:00,78.844,78.844,78.83,78.83,14400000.0
2006-02-17 01:48:00,78.829,78.829,78.802,78.81,12800000.0
2006-02-17 01:49:00,78.832,78.855,78.832,78.846,16000000.0
2006-02-17 01:50:00,78.83,78.83,78.738,78.773,14400000.0
2006-02-17 01:51:00,78.793,78.827,78.793,78.827,11200000.0
2006-02-17 01:52:00,78.837,78.837,78.8,78.8,20800000.0
2006-02-17 01:53:00,78.798,78.798,78.782,78.787,14400000.0
2006-02-17 01:54:00,78.806,78.819,78.799,78.799,12800000.0
2006-02-17 01:55:00,78.773,78.808,78.773,78.803,12800000.0
2006-02-17 01:56:00,78.826,78.831,78.821,78.831,12800000.0
2006-02-17 01:57:00,78.829,78.85,78.827,78.85,11200000.0
2006-02-17 01:58:00,78.866,78.881,78.866,78.881,11200000.0
2006-02-17 01:59:00,78.866,78.871,78.858,78.861,9600000.0
2006-02-17 02:00:00,78.863,78.863,78.838,78.838,11200000.0
2006-02-17 02:01:00,78.82,78.845,78.82,78.845,17600000.0
2006-02-17 02:02:00,78.831,78.831,78.787,78.787,12800000.0
2006-02-17 02:03:00,78.8,78.845,78.8,78.833,16000000.0
2006-02-17 02:04:00,78.842,78.846,78.832,78.832,12800000.0
2006-02-17 02:05:00,78.834,78.855,78.831,78.855,12800000.0
2006-02-17 02:06:00,78.874,78.874,78.852,78.852,12800000.0
2006-02-17 02:07:00,78.839,78.848,78.836,78.842,12800000.0
2006-02-17 02:08:00,78.836,78.841,78.83,78.836,17600000.0
2006-02-17 02:09:00,78.837,78.837,78.764,78.764,16000000.0
2006-02-17 02:10:00,78.757,78.771,78.757,78.765,9600000.0
2006-02-17 02:11:00,78.781,78.798,78.781,78.797,12800000.0
2006-02-17 02:12:00,78.788,78.788,78.769,78.769,11200000.0
2006-02-17 02:13:00,78.771,78.78,78.77,78.772,11200000.0
2006-02-17 02:14:00,78.774,78.774,78.761,78.761,11200000.0
2006-02-17 02:15:00,78.77,78.781,78.767,78.778,11200000.0
2006-02-17 02:16:00,78.791,78.796,78.735,78.769,9600000.0
2006-02-17 02:17:00,78.765,78.784,78.765,78.784,11200000.0
2006-02-17 02:19:00,78.791,78.803,78.781,78.789,12800000.0
2006-02-17 02:20:00,78.78,78.782,78.78,78.782,8000000.0
2006-02-17 02:21:00,78.762,78.77,78.759,78.77,17600000.0
2006-02-17 02:22:00,78.777,78.781,78.772,78.774,12800000.0
2006-02-17 02:23:00,78.755,78.769,78.754,78.763,12800000.0
2006-02-17 02:24:00,78.745,78.758,78.662,78.754,11200000.0
2006-02-17 02:25:00,78.77,78.793,78.77,78.785,17600000.0
2006-02-17 02:26:00,78.812,78.812,78.799,78.809,17600000.0
2006-02-17 02:27:00,78.799,78.813,78.798,78.813,17600000.0
2006-02-17 02:28:00,78.807,78.818,78.804,78.804,14400000.0
2006-02-17 02:29:00,78.811,78.817,78.806,78.816,11200000.0
2006-02-17 02:30:00,78.817,78.824,78.817,78.821,11200000.0
2006-02-17 02:31:00,78.819,78.819,78.8,78.809,17600000.0
2006-02-17 02:32:00,78.82,78.825,78.806,78.817,11200000.0
2006-02-17 02:33:00,78.824,78.848,78.824,78.848,11200000.0
2006-02-17 02:35:00,78.857,78.866,78.854,78.862,12800000.0
2006-02-17 02:36:00,78.863,78.886,78.863,78.884,12800000.0
2006-02-17 02:37:00,78.897,78.906,78.896,78.898,12800000.0
2006-02-17 02:38:00,78.903,78.903,78.879,78.879,12800000.0
2006-02-17 02:39:00,78.88,78.892,78.878,78.883,16000000.0
2006-02-17 02:40:00,78.907,78.907,78.894,78.903,12800000.0
2006-02-17 02:41:00,78.907,78.92,78.906,78.92,11200000.0
2006-02-17 02:42:00,78.917,78.917,78.909,78.909,12800000.0
2006-02-17 02:43:00,78.903,78.91,78.9,78.91,11200000.0
2006-02-17 02:44:00,78.925,78.938,78.921,78.938,12800000.0
2006-02-17 02:45:00,78.948,78.948,78.94,78.941,11200000.0
2006-02-17 02:46:00,78.945,78.96,78.945,78.96,12800000.0
2006-02-17 02:47:00,78.952,78.955,78.944,78.944,12800000.0
2006-02-17 02:48:00,78.93,78.96,78.93,78.956,13800000.0
2006-02-17 02:49:00,78.968,78.987,78.968,78.987,17600000.0
2006-02-17 02:50:00,79.003,79.008,79.0,79.008,11200000.0
2006-02-17 02:51:00,79.009,79.02,78.994,79.02,11200000.0
2006-02-17 02:52:00,79.043,79.057,78.987,79.043,11200000.0
2006-02-17 02:53:00,79.035,79.035,79.021,79.021,11200000.0
2006-02-17 02:54:00,78.938,79.059,78.938,79.028,11200000.0
2006-02-17 02:55:00,79.002,79.005,78.996,79.003,11200000.0
2006-02-17 02:56:00,79.021,79.046,79.021,79.046,11200000.0
2006-02-17 02:57:00,79.053,79.055,79.037,79.045,11200000.0
2006-02-17 02:58:00,79.041,79.066,79.035,79.066,8000000.0
2006-02-17 02:59:00,79.088,79.094,79.079,79.08,11200000.0
2006-02-17 03:00:00,79.089,79.117,79.01,79.01,11200000.0
2006-02-17 03:01:00,79.075,79.084,79.062,79.062,11200000.0
2006-02-17 03:02:00,79.064,79.065,79.056,79.056,11200000.0
2006-02-17 03:03:00,79.057,79.061,79.051,79.051,14400000.0
2006-02-17 03:04:00,79.047,79.049,79.04,79.048,11200000.0
2006-02-17 03:05:00,79.036,79.04,79.031,79.04,16000000.0
2006-02-17 03:06:00,79.036,79.039,79.022,79.039,16000000.0
2006-02-17 03:07:00,79.039,79.051,79.039,79.047,14400000.0
2006-02-17 03:08:00,79.065,79.079,79.059,79.071,11200000.0
2006-02-17 03:09:00,79.077,79.088,79.077,79.088,11200000.0
2006-02-17 03:10:00,79.123,79.123,79.093,79.093,16000000.0
2006-02-17 03:11:00,79.082,79.093,79.076,79.076,11200000.0
2006-02-17 03:12:00,79.072,79.083,79.062,79.062,17600000.0
2006-02-17 03:13:00,79.081,79.087,79.08,79.087,16000000.0
2006-02-17 03:14:00,79.083,79.083,79.068,79.077,11200000.0
2006-02-17 03:15:00,79.079,79.085,79.077,79.083,18000000.0
2006-02-17 03:16:00,79.078,79.084,79.072,79.074,14400000.0
2006-02-17 03:18:00,79.073,79.075,79.061,79.067,12800000.0
2006-02-17 03:19:00,79.074,79.074,79.036,79.036,12800000.0
2006-02-17 03:20:00,79.031,79.032,79.02,79.02,12800000.0
2006-02-17 03:21:00,79.024,79.027,79.015,79.027,14400000.0
2006-02-17 03:22:00,79.025,79.025,79.014,79.014,11200000.0
2006-02-17 03:23:00,79.019,79.039,79.019,79.039,9600000.0
2006-02-17 03:24:00,79.054,79.084,79.054,79.084,9600000.0
2006-02-17 03:25:00,79.101,79.118,79.101,79.115,17600000.0
2006-02-17 03:26:00,79.122,79.135,79.117,79.117,12800000.0
2006-02-17 03:27:00,79.131,79.132,79.114,79.114,14400000.0
2006-02-17 03:28:00,79.116,79.116,79.105,79.105,11200000.0
2006-02-17 03:29:00,79.096,79.106,79.093,79.1,12800000.0
2006-02-17 03:31:00,79.116,79.146,79.116,79.145,12800000.0
2006-02-17 03:32:00,79.132,79.139,79.122,79.127,17600000.0
2006-02-17 03:33:00,79.126,79.127,79.123,79.123,11200000.0
2006-02-17 03:34:00,79.107,79.107,79.086,79.088,11200000.0
2006-02-17 03:35:00,79.073,79.077,79.066,79.076,17600000.0
2006-02-17 03:36:00,79.094,79.099,79.091,79.092,11200000.0
2006-02-17 03:37:00,79.084,79.095,79.084,79.094,17600000.0
2006-02-17 03:38:00,79.097,79.146,79.097,79.144,12200000.0
2006-02-17 03:39:00,79.132,79.138,79.076,79.128,14400000.0
2006-02-17 03:40:00,79.119,79.119,79.113,79.113,12800000.0
2006-02-17 03:41:00,79.109,79.109,79.098,79.098,10600000.0
2006-02-17 03:42:00,79.103,79.132,79.103,79.132,12800000.0
2006-02-17 03:43:00,79.14,79.142,79.123,79.141,11200000.0
2006-02-17 03:44:00,79.137,79.146,79.125,79.145,12800000.0
2006-02-17 03:45:00,79.148,79.161,79.148,79.159,11200000.0
2006-02-17 03:46:00,79.163,79.173,79.149,79.149,11200000.0
2006-02-17 03:47:00,79.139,79.139,79.12,79.129,11200000.0
2006-02-17 03:48:00,79.136,79.149,79.133,79.133,11200000.0
2006-02-17 03:49:00,79.126,79.126,79.105,79.106,16000000.0
2006-02-17 03:50:00,79.123,79.131,79.119,79.119,11200000.0
2006-02-17 03:51:00,79.106,79.127,79.106,79.127,8000000.0
2006-02-17 03:52:00,79.135,79.146,79.127,79.146,14400000.0
2006-02-17 03:53:00,79.157,79.168,79.151,79.168,9600000.0
2006-02-17 03:54:00,79.174,79.174,79.159,79.163,14400000.0
2006-02-17 03:55:00,79.152,79.152,79.135,79.149,14400000.0
2006-02-17 03:56:00,79.141,79.141,79.098,79.098,12800000.0
2006-02-17 03:57:00,79.061,79.061,79.05,79.056,12800000.0
2006-02-17 03:59:00,79.065,79.088,79.058,79.088,12800000.0
2006-02-17 04:00:00,79.105,79.126,79.097,79.119,14400000.0
2006-02-17 04:01:00,79.117,79.117,79.103,79.116,11200000.0
2006-02-17 04:02:00,79.116,79.125,79.112,79.125,8000000.0
2006-02-17 04:03:00,79.126,79.126,79.099,79.099,12800000.0
2006-02-17 04:04:00,79.078,79.105,79.078,79.105,12800000.0
2006-02-17 04:05:00,79.118,79.156,79.118,79.156,11200000.0
2006-02-17 04:06:00,79.147,79.147,79.121,79.121,14400000.0
2006-02-17 04:07:00,79.115,79.13,79.11,79.118,14400000.0
2006-02-17 04:08:00,79.141,79.153,79.141,79.148,11200000.0
2006-02-17 04:09:00,79.138,79.138,79.122,79.122,11200000.0
2006-02-17 04:10:00,79.108,79.111,79.099,79.111,14400000.0
2006-02-17 04:11:00,79.115,79.115,79.094,79.096,12800000.0
2006-02-17 04:12:00,79.089,79.097,79.089,79.096,8000000.0
2006-02-17 04:13:00,79.096,79.096,79.088,79.09,11200000.0
2006-02-17 04:14:00,79.091,79.107,79.091,79.107,11200000.0
2006-02-17 04:15:00,79.105,79.105,79.081,79.081,12800000.0
2006-02-17 04:16:00,79.062,79.063,79.059,79.062,11200000.0
2006-02-17 04:17:00,79.063,79.071,79.062,79.065,14400000.0
2006-02-17 04:18:00,79.065,79.065,79.05,79.059,12800000.0
2006-02-17 04:19:00,79.067,79.083,79.058,79.079,12800000.0
2006-02-17 04:20:00,79.081,79.095,78.995,79.095,11200000.0
2006-02-17 04:21:00,79.091,79.091,79.078,79.085,11200000.0
2006-02-17 04:22:00,79.099,79.116,79.077,79.077,16000000.0
2006-02-17 04:23:00,79.086,79.095,79.085,79.091,12800000.0
2006-02-17 04:24:00,79.092,79.092,79.075,79.077,12800000.0
2006-02-17 04:25:00,79.084,79.102,79.084,79.102,14400000.0
2006-02-17 04:26:00,79.093,79.093,79.08,79.08,14400000.0
2006-02-17 04:27:00,79.077,79.082,79.07,79.082,9600000.0
2006-02-17 04:28:00,79.092,79.092,79.073,79.078,11200000.0
2006-02-17 04:29:00,79.073,79.081,79.071,79.081,12800000.0
2006-02-17 04:30:00,79.086,79.092,79.082,79.082,12800000.0
2006-02-17 04:31:00,79.087,79.087,79.06,79.081,12800000.0
2006-02-17 04:32:00,79.089,79.089,79.075,79.075,12200000.0
2006-02-17 04:33:00,79.086,79.095,79.086,79.095,16000000.0
2006-02-17 04:34:00,79.097,79.097,79.08,79.08,12800000.0
2006-02-17 04:36:00,79.086,79.089,79.084,79.084,6400000.0
2006-02-17 04:37:00,79.094,79.101,79.094,79.098,12800000.0
2006-02-17 04:38:00,79.109,79.133,79.109,79.133,9600000.0
2006-02-17 04:39:00,79.143,79.15,79.13,79.13,12800000.0
2006-02-17 04:40:00,79.132,79.143,79.132,79.139,11200000.0
2006-02-17 04:41:00,79.137,79.144,79.127,79.127,11200000.0
2006-02-17 04:43:00,79.128,79.132,79.126,79.126,12800000.0
2006-02-17 04:44:00,79.12,79.12,79.092,79.092,9000000.0
2006-02-17 04:45:00,79.093,79.106,79.093,79.099,13200000.0
2006-02-17 04:47:00,79.101,79.101,79.097,79.097,6400000.0
2006-02-17 04:48:00,79.095,79.095,79.074,79.074,12800000.0
2006-02-17 04:49:00,79.071,79.1,79.071,79.1,11200000.0
2006-02-17 04:50:00,79.104,79.104,79.073,79.073,11200000.0
2006-02-17 04:51:00,79.072,79.083,78.988,79.083,14400000.0
2006-02-17 04:52:00,79.087,79.107,79.086,79.106,11200000.0
2006-02-17 04:55:00,79.108,79.108,79.098,79.1,11200000.0
2006-02-17 04:56:00,79.095,79.095,79.081,79.085,18000000.0
2006-02-17 04:57:00,79.089,79.103,79.084,79.103,11200000.0
2006-02-17 04:58:00,79.106,79.112,79.097,79.097,8000000.0
2006-02-17 05:00:00,79.091,79.103,79.091,79.094,11200000.0
2006-02-17 05:01:00,79.088,79.091,79.081,79.088,14400000.0
2006-02-17 05:03:00,79.079,79.082,79.05,79.05,12800000.0
2006-02-17 05:04:00,79.047,79.047,79.036,79.042,8000000.0
2006-02-17 05:05:00,79.031,79.037,79.031,79.034,11200000.0
2006-02-17 05:06:00,79.035,79.046,79.032,79.046,11200000.0
2006-02-17 05:07:00,79.028,79.056,79.028,79.048,14400000.0
2006-02-17 05:08:00,79.049,79.049,79.024,79.039,11200000.0
2006-02-17 05:09:00,79.047,79.055,79.042,79.047,17600000.0
2006-02-17 05:10:00,79.061,79.071,79.042,79.071,12800000.0
2006-02-17 05:11:00,79.074,79.074,79.056,79.056,12800000.0
2006-02-17 05:12:00,79.068,79.081,79.068,79.076,12800000.0
2006-02-17 05:13:00,79.076,79.076,79.06,79.071,12800000.0
2006-02-17 05:14:00,79.059,79.071,79.059,79.069,14400000.0
2006-02-17 05:15:00,79.049,79.049,79.022,79.022,16000000.0
2006-02-17 05:16:00,79.027,79.038,78.971,79.038,15400000.0
2006-02-17 05:17:00,79.044,79.045,79.032,79.032,11200000.0
2006-02-17 05:18:00,79.019,79.023,79.002,79.016,8000000.0
2006-02-17 05:19:00,79.008,79.025,79.008,79.014,16000000.0
2006-02-17 05:20:00,79.012,79.024,79.012,79.012,11200000.0
2006-02-17 05:21:00,79.005,79.005,78.973,78.982,12800000.0
2006-02-17 05:25:00,78.976,78.976,78.952,78.955,12800000.0
2006-02-17 05:26:00,78.949,78.96,78.949,78.96,12800000.0
2006-02-17 05:28:00,78.939,78.951,78.937,78.951,11200000.0
2006-02-17 05:29:00,78.944,78.948,78.936,78.936,11200000.0
2006-02-17 05:30:00,78.949,78.955,78.938,78.943,16000000.0
2006-02-17 05:31:00,78.923,78.923,78.901,78.92,17600000.0
2006-02-17 05:32:00,78.908,78.921,78.905,78.921,13200000.0
2006-02-17 05:33:00,78.914,78.914,78.855,78.855,9600000.0
2006-02-17 05:34:00,78.84,78.841,78.832,78.841,15400000.0
2006-02-17 05:35:00,78.845,78.848,78.836,78.836,11200000.0
2006-02-17 05:36:00,78.802,78.802,78.789,78.789,16000000.0
2006-02-17 05:37:00,78.794,78.802,78.79,78.792,11200000.0
2006-02-17 05:38:00,78.804,78.807,78.786,78.807,16000000.0
2006-02-17 05:39:00,78.803,78.805,78.797,78.797,11200000.0
2006-02-17 05:40:00,78.797,78.814,78.797,78.814,9600000.0
2006-02-17 05:41:00,78.834,78.842,78.834,78.835,12800000.0
2006-02-17 05:42:00,78.837,78.856,78.837,78.848,11200000.0
2006-02-17 05:44:00,78.864,78.883,78.859,78.883,10600000.0
2006-02-17 05:45:00,78.896,78.896,78.883,78.883,16000000.0
2006-02-17 05:46:00,78.882,78.882,78.855,78.858,17600000.0
2006-02-17 05:47:00,78.845,78.845,78.812,78.817,14400000.0
2006-02-17 05:48:00,78.814,78.816,78.8,78.808,12800000.0
2006-02-17 05:49:00,78.788,78.811,78.788,78.798,17000000.0
2006-02-17 05:50:00,78.808,78.808,78.786,78.786,11200000.0
2006-02-17 05:51:00,78.806,78.806,78.792,78.792,11200000.0
2006-02-17 05:52:00,78.78,78.811,78.771,78.811,12800000.0
2006-02-17 05:53:00,78.804,78.811,78.8,78.802,17600000.0
2006-02-17 05:54:00,78.794,78.8,78.792,78.797,9600000.0
2006-02-17 05:55:00,78.74,78.817,78.74,78.806,11200000.0
2006-02-17 05:56:00,78.783,78.804,78.783,78.804,12800000.0
2006-02-17 05:57:00,78.804,78.804,78.799,78.801,12800000.0
2006-02-17 05:59:00,78.804,78.812,78.798,78.808,12800000.0
2006-02-17 06:00:00,78.813,78.813,78.802,78.803,8000000.0
2006-02-17 06:01:00,78.802,78.802,78.781,78.8,11200000.0
2006-02-17 06:02:00,78.81,78.81,78.791,78.791,12800000.0
2006-02-17 06:03:00,78.804,78.809,78.792,78.809,11200000.0
2006-02-17 06:04:00,78.822,78.83,78.817,78.83,16000000.0
2006-02-17 06:06:00,78.836,78.842,78.835,78.838,12800000.0
2006-02-17 06:07:00,78.843,78.848,78.837,78.846,11200000.0
2006-02-17 06:08:00,78.838,78.87,78.838,78.87,11200000.0
2006-02-17 06:09:00,78.883,78.889,78.878,78.889,11200000.0
2006-02-17 06:11:00,78.882,78.882,78.863,78.877,17600000.0
2006-02-17 06:12:00,78.872,78.872,78.861,78.864,11200000.0
2006-02-17 06:13:00,78.859,78.861,78.833,78.847,12800000.0
2006-02-17 06:14:00,78.856,78.862,78.845,78.849,12800000.0
2006-02-17 06:15:00,78.844,78.854,78.844,78.854,8000000.0
2006-02-17 06:16:00,78.851,78.866,78.851,78.866,8000000.0
2006-02-17 06:17:00,78.861,78.866,78.859,78.862,12800000.0
2006-02-17 06:18:00,78.864,78.866,78.859,78.859,12800000.0
2006-02-17 06:19:00,78.866,78.877,78.866,78.874,12800000.0
2006-02-17 06:20:00,78.872,78.874,78.866,78.866,16000000.0
2006-02-17 06:21:00,78.868,78.868,78.859,78.859,12800000.0
2006-02-17 06:22:00,78.852,78.865,78.852,78.865,12800000.0
2006-02-17 06:23:00,78.862,78.863,78.851,78.851,8000000.0
2006-02-17 06:24:00,78.856,78.857,78.851,78.857,8000000.0
2006-02-17 06:25:00,78.853,78.858,78.839,78.855,12800000.0
2006-02-17 06:26:00,78.859,78.864,78.851,78.861,12800000.0
2006-02-17 06:27:00,78.875,78.885,78.863,78.885,14400000.0
2006-02-17 06:28:00,78.884,78.9,78.884,78.894,8000000.0
2006-02-17 06:29:00,78.892,78.898,78.891,78.894,11200000.0
2006-02-17 06:30:00,78.883,78.889,78.881,78.881,14400000.0
2006-02-17 06:32:00,78.881,78.895,78.875,78.884,11600000.0
2006-02-17 06:33:00,78.896,78.907,78.886,78.903,17600000.0
2006-02-17 06:34:00,78.883,78.908,78.883,78.908,12200000.0
2006-02-17 06:35:00,78.905,78.924,78.905,78.92,12800000.0
2006-02-17 06:39:00,78.929,78.932,78.917,78.931,11200000.0
2006-02-17 06:40:00,78.932,78.944,78.926,78.944,9600000.0
2006-02-17 06:41:00,78.938,78.938,78.928,78.932,12800000.0
2006-02-17 06:42:00,78.931,78.936,78.929,78.936,9600000.0
2006-02-17 06:43:00,78.87,78.939,78.87,78.939,16000000.0
2006-02-17 06:44:00,78.947,78.95,78.936,78.942,17600000.0
2006-02-17 06:45:00,78.939,78.939,78.925,78.933,17600000.0
2006-02-17 06:46:00,78.936,78.939,78.934,78.938,12800000.0
2006-02-17 06:47:00,78.94,78.95,78.936,78.95,12200000.0
2006-02-17 06:50:00,78.943,78.958,78.943,78.945,14400000.0
2006-02-17 06:51:00,78.955,78.963,78.952,78.952,12800000.0
2006-02-17 06:52:00,78.962,78.962,78.952,78.956,12800000.0
2006-02-17 06:53:00,78.957,78.961,78.95,78.95,17600000.0
2006-02-17 06:54:00,78.948,78.951,78.944,78.95,14400000.0
2006-02-17 06:55:00,78.94,78.952,78.94,78.952,14400000.0
2006-02-17 06:58:00,78.946,78.946,78.937,78.937,12800000.0
2006-02-17 07:00:00,78.938,78.938,78.927,78.93,16000000.0
2006-02-17 07:01:00,78.928,78.943,78.927,78.943,17600000.0
2006-02-17 07:02:00,78.946,78.948,78.94,78.94,12800000.0
2006-02-17 07:07:00,78.939,78.942,78.939,78.942,11200000.0
2006-02-17 07:08:00,78.947,78.955,78.945,78.945,16000000.0
2006-02-17 07:10:00,78.936,78.951,78.936,78.951,4800000.0
2006-02-17 07:13:00,78.939,78.943,78.939,78.94,12200000.0
2006-02-17 07:16:00,78.939,78.944,78.937,78.937,11200000.0
2006-02-17 07:17:00,78.934,78.936,78.917,78.918,12800000.0
2006-02-17 07:18:00,78.942,78.947,78.936,78.936,17600000.0
2006-02-17 07:21:00,78.923,78.935,78.923,78.93,12800000.0
2006-02-17 07:22:00,78.928,78.928,78.918,78.922,17600000.0
2006-02-17 07:24:00,78.909,78.916,78.9,78.901,14400000.0
2006-02-17 07:25:00,78.9,78.9,78.884,78.885,16000000.0
2006-02-17 07:26:00,78.872,78.882,78.872,78.882,3200000.0
2006-02-17 07:27:00,78.88,78.895,78.88,78.895,15400000.0
2006-02-17 07:28:00,78.875,78.889,78.875,78.886,14400000.0
2006-02-17 07:29:00,78.882,78.882,78.866,78.868,11200000.0
2006-02-17 07:31:00,78.877,78.881,78.871,78.871,17600000.0
2006-02-17 07:32:00,78.865,78.874,78.86,78.869,18000000.0
2006-02-17 07:33:00,78.868,78.868,78.841,78.841,8000000.0
2006-02-17 07:34:00,78.823,78.823,78.813,78.814,12800000.0
2006-02-17 07:35:00,78.798,78.804,78.792,78.794,16000000.0
2006-02-17 07:36:00,78.767,78.794,78.767,78.785,11200000.0
2006-02-17 07:39:00,78.786,78.786,78.775,78.779,10600000.0
2006-02-17 07:40:00,78.791,78.791,78.781,78.783,10600000.0
2006-02-17 07:41:00,78.79,78.804,78.788,78.801,12800000.0
2006-02-17 07:42:00,78.807,78.807,78.799,78.799,12200000.0
2006-02-17 07:43:00,78.801,78.808,78.801,78.804,12800000.0
2006-02-17 07:45:00,78.814,78.837,78.814,78.837,11200000.0
2006-02-17 07:46:00,78.832,78.835,78.821,78.821,11200000.0
2006-02-17 07:47:00,78.826,78.827,78.813,78.827,14400000.0
2006-02-17 07:48:00,78.83,78.83,78.816,78.816,14400000.0
2006-02-17 07:50:00,78.824,78.829,78.821,78.821,8000000.0
2006-02-17 07:51:00,78.812,78.823,78.801,78.823,12800000.0
2006-02-17 07:52:00,78.817,78.817,78.792,78.792,17600000.0
2006-02-17 07:53:00,78.789,78.789,78.776,78.777,12800000.0
2006-02-17 07:54:00,78.781,78.794,78.78,78.794,11200000.0
2006-02-17 07:55:00,78.802,78.811,78.789,78.803,12800000.0
2006-02-17 07:57:00,78.791,78.799,78.791,78.797,11200000.0
2006-02-17 07:58:00,78.793,78.793,78.767,78.767,11200000.0
2006-02-17 07:59:00,78.768,78.776,78.768,78.769,12800000.0
2006-02-17 08:00:00,78.774,78.781,78.772,78.778,8000000.0
2006-02-17 08:01:00,78.777,78.782,78.771,78.772,8000000.0
2006-02-17 08:02:00,78.783,78.804,78.783,78.804,6400000.0
2006-02-17 08:03:00,78.809,78.811,78.802,78.808,11200000.0
2006-02-17 08:04:00,78.807,78.807,78.799,78.803,18000000.0
2006-02-17 08:05:00,78.805,78.823,78.805,78.823,14400000.0
2006-02-17 08:06:00,78.829,78.829,78.814,78.814,3200000.0
2006-02-17 08:07:00,78.815,78.815,78.794,78.799,11200000.0
2006-02-17 08:08:00,78.804,78.83,78.8,78.83,17600000.0
2006-02-17 08:09:00,78.826,78.826,78.803,78.803,12800000.0
2006-02-17 08:10:00,78.799,78.817,78.799,78.81,12800000.0
2006-02-17 08:11:00,78.809,78.814,78.793,78.8,10600000.0
2006-02-17 08:12:00,78.804,78.827,78.804,78.827,16000000.0
2006-02-17 08:13:00,78.829,78.829,78.82,78.82,11200000.0
2006-02-17 08:14:00,78.839,78.848,78.839,78.843,12800000.0
2006-02-17 08:15:00,78.848,78.848,78.818,78.819,16000000.0
2006-02-17 08:16:00,78.834,78.838,78.82,78.834,11200000.0
2006-02-17 08:17:00,78.836,78.836,78.82,78.824,12800000.0
2006-02-17 08:18:00,78.815,78.841,78.815,78.841,12800000.0
2006-02-17 08:19:00,78.843,78.847,78.825,78.829,14400000.0
2006-02-17 08:20:00,78.822,78.822,78.781,78.781,16000000.0
2006-02-17 08:21:00,78.777,78.796,78.777,78.78,17600000.0
2006-02-17 08:22:00,78.777,78.777,78.755,78.756,11200000.0
2006-02-17 08:23:00,78.761,78.771,78.761,78.768,11200000.0
2006-02-17 08:24:00,78.779,78.779,78.773,78.779,9600000.0
2006-02-17 08:25:00,78.781,78.799,78.781,78.799,12800000.0
2006-02-17 08:26:00,78.801,78.801,78.701,78.789,8000000.0
2006-02-17 08:27:00,78.777,78.8,78.777,78.8,12800000.0
2006-02-17 08:28:00,78.817,78.817,78.795,78.795,11200000.0
2006-02-17 08:29:00,78.788,78.788,78.778,78.788,14800000.0
2006-02-17 08:30:00,78.785,78.788,78.775,78.775,11200000.0
2006-02-17 08:31:00,78.768,78.79,78.768,78.782,12800000.0
2006-02-17 08:32:00,78.786,78.79,78.783,78.79,11200000.0
2006-02-17 08:33:00,78.781,78.781,78.772,78.772,11200000.0
2006-02-17 08:34:00,78.789,78.8,78.789,78.798,9600000.0
2006-02-17 08:35:00,78.795,78.796,78.782,78.79,17600000.0
2006-02-17 08:37:00,78.795,78.796,78.787,78.788,11200000.0
2006-02-17 08:39:00,78.779,78.789,78.765,78.783,16000000.0
2006-02-17 08:40:00,78.783,78.785,78.774,78.774,16000000.0
2006-02-17 08:41:00,78.773,78.782,78.762,78.762,17600000.0
2006-02-17 08:42:00,78.759,78.768,78.759,78.768,12800000.0
2006-02-17 08:43:00,78.77,78.779,78.768,78.774,12800000.0
2006-02-17 08:44:00,78.753,78.753,78.747,78.747,13200000.0
2006-02-17 08:45:00,78.741,78.75,78.74,78.741,16000000.0
2006-02-17 08:46:00,78.737,78.763,78.737,78.763,11200000.0
2006-02-17 08:47:00,78.769,78.771,78.757,78.769,11200000.0
2006-02-17 08:48:00,78.773,78.774,78.768,78.77,12800000.0
2006-02-17 08:49:00,78.774,78.774,78.753,78.763,17600000.0
2006-02-17 08:50:00,78.764,78.764,78.737,78.737,12800000.0
2006-02-17 08:51:00,78.733,78.749,78.728,78.749,17600000.0
2006-02-17 08:52:00,78.75,78.751,78.738,78.751,11200000.0
2006-02-17 08:53:00,78.753,78.758,78.748,78.752,16000000.0
2006-02-17 08:54:00,78.754,78.754,78.742,78.742,3200000.0
2006-02-17 08:55:00,78.749,78.754,78.739,78.739,16000000.0
2006-02-17 08:57:00,78.74,78.755,78.74,78.755,11200000.0
2006-02-17 08:58:00,78.756,78.766,78.753,78.766,9600000.0
2006-02-17 08:59:00,78.763,78.767,78.758,78.758,12800000.0
2006-02-17 09:00:00,78.758,78.765,78.758,78.765,17600000.0
2006-02-17 09:01:00,78.763,78.767,78.753,78.762,11200000.0
2006-02-17 09:02:00,78.769,78.784,78.762,78.784,11200000.0
2006-02-17 09:03:00,78.797,78.801,78.775,78.78,16000000.0
2006-02-17 09:04:00,78.776,78.777,78.735,78.735,11200000.0
2006-02-17 09:05:00,78.724,78.734,78.723,78.723,11200000.0
2006-02-17 09:06:00,78.738,78.743,78.729,78.742,12800000.0
2006-02-17 09:07:00,78.747,78.749,78.739,78.739,12800000.0
2006-02-17 09:08:00,78.739,78.748,78.738,78.743,12800000.0
2006-02-17 09:09:00,78.762,78.765,78.75,78.757,17600000.0
2006-02-17 09:10:00,78.753,78.761,78.753,78.756,12800000.0
2006-02-17 09:11:00,78.75,78.75,78.736,78.741,12800000.0
2006-02-17 09:12:00,78.735,78.736,78.73,78.733,12800000.0
2006-02-17 09:13:00,78.723,78.729,78.723,78.724,11200000.0
2006-02-17 09:14:00,78.725,78.734,78.725,78.728,11200000.0
2006-02-17 09:15:00,78.752,78.756,78.74,78.743,11200000.0
2006-02-17 09:16:00,78.723,78.73,78.7,78.7,13200000.0
2006-02-17 09:17:00,78.688,78.688,78.669,78.669,11200000.0
2006-02-17 09:18:00,78.646,78.646,78.572,78.587,14400000.0
2006-02-17 09:19:00,78.587,78.622,78.587,78.622,12800000.0
2006-02-17 09:20:00,78.628,78.644,78.622,78.644,16000000.0
2006-02-17 09:21:00,78.656,78.664,78.637,78.637,11200000.0
2006-02-17 09:22:00,78.639,78.643,78.633,78.637,17600000.0
2006-02-17 09:23:00,78.63,78.64,78.63,78.64,12800000.0
2006-02-17 09:24:00,78.562,78.651,78.562,78.65,11200000.0
2006-02-17 09:25:00,78.631,78.631,78.614,78.622,12800000.0
2006-02-17 09:26:00,78.63,78.648,78.63,78.636,11200000.0
2006-02-17 09:27:00,78.626,78.626,78.615,78.622,11200000.0
2006-02-17 09:29:00,78.602,78.602,78.588,78.593,11200000.0
2006-02-17 09:30:00,78.598,78.601,78.595,78.601,12800000.0
2006-02-17 09:31:00,78.594,78.602,78.594,78.602,12800000.0
2006-02-17 09:32:00,78.589,78.594,78.567,78.567,14400000.0
2006-02-17 09:33:00,78.585,78.59,78.575,78.59,12800000.0
2006-02-17 09:34:00,78.614,78.617,78.61,78.612,11200000.0
2006-02-17 09:35:00,78.609,78.609,78.593,78.6,12800000.0
2006-02-17 09:36:00,78.617,78.617,78.593,78.593,9600000.0
2006-02-17 09:37:00,78.604,78.611,78.549,78.605,16000000.0
2006-02-17 09:38:00,78.598,78.6,78.576,78.584,11200000.0
2006-02-17 09:39:00,78.58,78.585,78.577,78.58,12800000.0
2006-02-17 09:40:00,78.6,78.605,78.534,78.55,14400000.0
2006-02-17 09:41:00,78.561,78.582,78.561,78.582,11200000.0
2006-02-17 09:42:00,78.577,78.583,78.574,78.574,15400000.0
2006-02-17 09:43:00,78.569,78.569,78.561,78.562,12800000.0
2006-02-17 09:44:00,78.56,78.569,78.555,78.555,12800000.0
2006-02-17 09:45:00,78.562,78.562,78.547,78.548,12800000.0
2006-02-17 09:46:00,78.536,78.544,78.521,78.544,11200000.0
2006-02-17 09:47:00,78.551,78.551,78.542,78.545,12800000.0
2006-02-17 09:48:00,78.549,78.554,78.539,78.549,11200000.0
2006-02-17 09:49:00,78.554,78.563,78.55,78.563,12200000.0
2006-02-17 09:50:00,78.57,78.583,78.562,78.583,16000000.0
2006-02-17 09:51:00,78.574,78.587,78.569,78.587,16000000.0
2006-02-17 09:52:00,78.566,78.566,78.539,78.541,14400000.0
2006-02-17 09:53:00,78.524,78.528,78.497,78.497,12800000.0
2006-02-17 09:54:00,78.472,78.472,78.448,78.448,17600000.0
2006-02-17 09:55:00,78.399,78.407,78.381,78.407,11200000.0
2006-02-17 09:56:00,78.422,78.438,78.417,78.438,13800000.0
2006-02-17 09:57:00,78.442,78.442,78.43,78.434,17600000.0
2006-02-17 09:58:00,78.422,78.445,78.34,78.445,17600000.0
2006-02-17 09:59:00,78.439,78.459,78.439,78.458,17600000.0
2006-02-17 10:00:00,78.459,78.46,78.445,78.451,11200000.0
2006-02-17 10:01:00,78.435,78.436,78.412,78.412,12800000.0
2006-02-17 10:02:00,78.394,78.408,78.387,78.408,16000000.0
2006-02-17 10:03:00,78.415,78.429,78.414,78.423,11200000.0
2006-02-17 10:04:00,78.414,78.414,78.401,78.401,8000000.0
2006-02-17 10:05:00,78.408,78.422,78.398,78.398,14400000.0
2006-02-17 10:07:00,78.423,78.462,78.423,78.462,12800000.0
2006-02-17 10:08:00,78.484,78.494,78.484,78.494,11200000.0
2006-02-17 10:09:00,78.503,78.558,78.503,78.558,12800000.0
2006-02-17 10:10:00,78.581,78.581,78.567,78.573,17600000.0
2006-02-17 10:11:00,78.583,78.594,78.567,78.569,11200000.0
2006-02-17 10:12:00,78.562,78.562,78.545,78.55,12800000.0
2006-02-17 10:13:00,78.552,78.574,78.552,78.574,12800000.0
2006-02-17 10:14:00,78.574,78.578,78.551,78.551,11200000.0
2006-02-17 10:15:00,78.551,78.563,78.551,78.557,12800000.0
2006-02-17 10:16:00,78.559,78.566,78.559,78.562,12800000.0
2006-02-17 10:19:00,78.562,78.562,78.547,78.547,11200000.0
2006-02-17 10:20:00,78.548,78.548,78.492,78.492,17400000.0
2006-02-17 10:21:00,78.465,78.486,78.465,78.483,16000000.0
2006-02-17 10:22:00,78.498,78.498,78.484,78.484,11200000.0
2006-02-17 10:23:00,78.497,78.541,78.497,78.541,11200000.0
2006-02-17 10:24:00,78.55,78.555,78.544,78.544,12800000.0
2006-02-17 10:25:00,78.549,78.566,78.544,78.566,11200000.0
2006-02-17 10:26:00,78.567,78.567,78.555,78.561,8000000.0
2006-02-17 10:27:00,78.568,78.583,78.568,78.583,11200000.0
2006-02-17 10:28:00,78.584,78.609,78.584,78.609,12800000.0
2006-02-17 10:29:00,78.616,78.616,78.598,78.598,11200000.0
2006-02-17 10:30:00,78.615,78.631,78.615,78.628,8000000.0
2006-02-17 10:31:00,78.638,78.638,78.615,78.622,12800000.0
2006-02-17 10:32:00,78.611,78.611,78.589,78.589,17600000.0
2006-02-17 10:34:00,78.598,78.598,78.587,78.593,10600000.0
2006-02-17 10:35:00,78.574,78.574,78.551,78.557,11200000.0
2006-02-17 10:36:00,78.543,78.543,78.514,78.516,11200000.0
2006-02-17 10:37:00,78.523,78.534,78.444,78.522,11200000.0
2006-02-17 10:38:00,78.512,78.522,78.498,78.522,12800000.0
2006-02-17 10:39:00,78.505,78.53,78.505,78.521,11200000.0
2006-02-17 10:40:00,78.527,78.527,78.513,78.513,16000000.0
2006-02-17 10:41:00,78.499,78.502,78.481,78.481,12800000.0
2006-02-17 10:42:00,78.488,78.498,78.483,78.497,11200000.0
2006-02-17 10:43:00,78.501,78.521,78.501,78.521,11200000.0
2006-02-17 10:44:00,78.518,78.518,78.48,78.48,12800000.0
2006-02-17 10:45:00,78.469,78.475,78.465,78.474,12800000.0
2006-02-17 10:46:00,78.475,78.495,78.475,78.495,12800000.0
2006-02-17 10:47:00,78.476,78.476,78.441,78.455,12800000.0
2006-02-17 10:48:00,78.443,78.444,78.427,78.444,12800000.0
2006-02-17 10:49:00,78.438,78.462,78.438,78.462,11200000.0
2006-02-17 10:50:00,78.467,78.467,78.44,78.44,16000000.0
2006-02-17 10:51:00,78.443,78.448,78.426,78.426,17600000.0
2006-02-17 10:52:00,78.397,78.397,78.381,78.388,11200000.0
2006-02-17 10:53:00,78.377,78.382,78.363,78.373,11200000.0
2006-02-17 10:54:00,78.397,78.414,78.397,78.399,17600000.0
2006-02-17 10:55:00,78.41,78.428,78.41,78.421,11200000.0
2006-02-17 10:56:00,78.448,78.481,78.448,78.481,17600000.0
2006-02-17 10:57:00,78.488,78.489,78.479,78.485,16000000.0
2006-02-17 10:58:00,78.486,78.486,78.383,78.475,12800000.0
2006-02-17 10:59:00,78.477,78.498,78.476,78.491,10600000.0
2006-02-17 11:00:00,78.564,78.599,78.564,78.599,12800000.0
2006-02-17 11:01:00,78.603,78.608,78.601,78.607,12800000.0
2006-02-17 11:02:00,78.614,78.622,78.611,78.611,16000000.0
2006-02-17 11:03:00,78.612,78.612,78.584,78.59,12800000.0
2006-02-17 11:04:00,78.584,78.598,78.584,78.597,14400000.0
2006-02-17 11:05:00,78.618,78.631,78.616,78.631,17600000.0
2006-02-17 11:06:00,78.647,78.659,78.645,78.654,18000000.0
2006-02-17 11:07:00,78.647,78.652,78.632,78.645,17600000.0
2006-02-17 11:08:00,78.592,78.665,78.592,78.656,11200000.0
2006-02-17 11:09:00,78.652,78.66,78.646,78.66,17600000.0
2006-02-17 11:10:00,78.655,78.66,78.643,78.659,12800000.0
2006-02-17 11:11:00,78.662,78.675,78.661,78.673,11200000.0
2006-02-17 11:12:00,78.684,78.69,78.676,78.682,17600000.0
2006-02-17 11:13:00,78.678,78.678,78.657,78.673,14400000.0
2006-02-17 11:14:00,78.672,78.676,78.672,78.672,11200000.0
2006-02-17 11:15:00,78.66,78.666,78.651,78.66,11200000.0
2006-02-17 11:16:00,78.669,78.676,78.667,78.676,12800000.0
2006-02-17 11:17:00,78.658,78.666,78.649,78.666,11200000.0
2006-02-17 11:18:00,78.68,78.68,78.647,78.653,12800000.0
2006-02-17 11:19:00,78.639,78.652,78.639,78.65,17600000.0
2006-02-17 11:20:00,78.646,78.646,78.633,78.634,12800000.0
2006-02-17 11:21:00,78.638,78.66,78.638,78.66,14400000.0
2006-02-17 11:22:00,78.672,78.673,78.661,78.665,12800000.0
2006-02-17 11:23:00,78.664,78.669,78.659,78.659,11200000.0
2006-02-17 11:24:00,78.667,78.667,78.648,78.654,12800000.0
2006-02-17 11:25:00,78.651,78.66,78.642,78.651,17600000.0
2006-02-17 11:26:00,78.652,78.671,78.649,78.671,14400000.0
2006-02-17 11:27:00,78.674,78.677,78.661,78.665,11200000.0
2006-02-17 11:28:00,78.658,78.658,78.652,78.657,14400000.0
2006-02-17 11:29:00,78.657,78.669,78.657,78.669,14400000.0
2006-02-17 11:30:00,78.658,78.659,78.646,78.656,14400000.0
2006-02-17 11:31:00,78.66,78.66,78.647,78.652,11200000.0
2006-02-17 11:32:00,78.652,78.655,78.636,78.649,17600000.0
2006-02-17 11:33:00,78.646,78.646,78.634,78.634,12800000.0
2006-02-17 11:35:00,78.638,78.64,78.629,78.629,11200000.0
2006-02-17 11:36:00,78.635,78.654,78.635,78.654,12800000.0
2006-02-17 11:37:00,78.648,78.648,78.628,78.628,11200000.0
2006-02-17 11:38:00,78.634,78.65,78.634,78.645,11200000.0
2006-02-17 11:39:00,78.65,78.657,78.643,78.651,11200000.0
2006-02-17 11:40:00,78.645,78.658,78.645,78.658,11200000.0
2006-02-17 11:41:00,78.658,78.674,78.654,78.672,16000000.0
2006-02-17 11:42:00,78.68,78.683,78.661,78.663,17600000.0
2006-02-17 11:43:00,78.659,78.659,78.64,78.651,11200000.0
2006-02-17 11:44:00,78.644,78.653,78.644,78.653,11200000.0
2006-02-17 11:45:00,78.642,78.651,78.639,78.639,14400000.0
2006-02-17 11:46:00,78.629,78.629,78.606,78.614,11600000.0
2006-02-17 11:47:00,78.581,78.581,78.543,78.549,17600000.0
2006-02-17 11:48:00,78.547,78.547,78.524,78.54,11200000.0
2006-02-17 11:49:00,78.538,78.593,78.538,78.593,12800000.0
2006-02-17 11:50:00,78.603,78.61,78.592,78.61,12800000.0
2006-02-17 11:51:00,78.596,78.596,78.584,78.584,11200000.0
2006-02-17 11:52:00,78.59,78.594,78.583,78.586,11200000.0
2006-02-17 11:53:00,78.588,78.598,78.58,78.597,16000000.0
2006-02-17 11:54:00,78.606,78.607,78.595,78.607,14400000.0
2006-02-17 11:55:00,78.605,78.605,78.528,78.585,11200000.0
2006-02-17 11:56:00,78.568,78.582,78.568,78.571,12800000.0
2006-02-17 11:57:00,78.573,78.573,78.562,78.562,12800000.0
2006-02-17 11:58:00,78.571,78.572,78.565,78.565,11200000.0
2006-02-17 11:59:00,78.575,78.576,78.558,78.558,11200000.0
2006-02-17 12:00:00,78.579,78.588,78.579,78.586,11200000.0
2006-02-17 12:01:00,78.591,78.596,78.576,78.576,11200000.0
2006-02-17 12:02:00,78.578,78.587,78.578,78.582,14400000.0
2006-02-17 12:03:00,78.592,78.598,78.586,78.592,11200000.0
2006-02-17 12:04:00,78.594,78.594,78.576,78.584,17600000.0
2006-02-17 12:05:00,78.591,78.591,78.573,78.573,18000000.0
2006-02-17 12:06:00,78.568,78.568,78.545,78.545,12800000.0
2006-02-17 12:07:00,78.537,78.537,78.51,78.51,11200000.0
2006-02-17 12:08:00,78.505,78.523,78.502,78.523,11200000.0
2006-02-17 12:09:00,78.524,78.544,78.524,78.542,13800000.0
2006-02-17 12:10:00,78.55,78.558,78.545,78.547,11200000.0
2006-02-17 12:11:00,78.552,78.557,78.546,78.546,12800000.0
2006-02-17 12:12:00,78.551,78.556,78.551,78.554,10600000.0
2006-02-17 12:13:00,78.563,78.564,78.55,78.553,10600000.0
2006-02-17 12:15:00,78.554,78.554,78.535,78.543,12800000.0
2006-02-17 12:16:00,78.525,78.574,78.515,78.574,12800000.0
2006-02-17 12:17:00,78.586,78.593,78.529,78.593,17600000.0
2006-02-17 12:18:00,78.58,78.591,78.573,78.573,16000000.0
2006-02-17 12:19:00,78.561,78.574,78.56,78.565,12200000.0
2006-02-17 12:20:00,78.561,78.563,78.551,78.556,14400000.0
2006-02-17 12:21:00,78.547,78.564,78.547,78.564,11200000.0
2006-02-17 12:22:00,78.565,78.58,78.565,78.572,16000000.0
2006-02-17 12:23:00,78.574,78.583,78.569,78.573,14400000.0
2006-02-17 12:24:00,78.577,78.589,78.575,78.583,12800000.0
2006-02-17 12:25:00,78.573,78.578,78.573,78.578,11200000.0
2006-02-17 12:26:00,78.583,78.583,78.573,78.573,11200000.0
2006-02-17 12:27:00,78.569,78.569,78.562,78.563,10600000.0
2006-02-17 12:28:00,78.542,78.579,78.542,78.576,12800000.0
2006-02-17 12:29:00,78.56,78.574,78.553,78.574,17600000.0
2006-02-17 12:30:00,78.573,78.583,78.573,78.583,17600000.0
2006-02-17 12:31:00,78.581,78.588,78.574,78.586,12800000.0
2006-02-17 12:32:00,78.584,78.595,78.58,78.584,12800000.0
2006-02-17 12:33:00,78.585,78.588,78.578,78.588,14400000.0
2006-02-17 12:35:00,78.59,78.592,78.587,78.592,11200000.0
2006-02-17 12:36:00,78.591,78.602,78.59,78.602,11200000.0
2006-02-17 12:37:00,78.606,78.614,78.598,78.604,11200000.0
2006-02-17 12:38:00,78.607,78.62,78.526,78.604,17600000.0
2006-02-17 12:39:00,78.596,78.605,78.596,78.598,16000000.0
2006-02-17 12:40:00,78.592,78.602,78.571,78.602,16000000.0
2006-02-17 12:41:00,78.602,78.606,78.594,78.597,12800000.0
2006-02-17 12:42:00,78.603,78.612,78.603,78.609,14400000.0
2006-02-17 12:43:00,78.622,78.628,78.618,78.625,12800000.0
2006-02-17 12:44:00,78.62,78.642,78.62,78.639,17600000.0
2006-02-17 12:45:00,78.644,78.654,78.64,78.645,16000000.0
2006-02-17 12:46:00,78.638,78.638,78.616,78.616,12800000.0
2006-02-17 12:47:00,78.594,78.594,78.576,78.585,12800000.0
2006-02-17 12:48:00,78.578,78.6,78.576,78.6,12800000.0
2006-02-17 12:49:00,78.586,78.586,78.561,78.561,16000000.0
2006-02-17 12:51:00,78.568,78.568,78.558,78.561,11200000.0
2006-02-17 12:52:00,78.571,78.576,78.565,78.576,11200000.0
2006-02-17 12:53:00,78.57,78.571,78.54,78.54,11200000.0
2006-02-17 12:54:00,78.554,78.557,78.545,78.545,12800000.0
2006-02-17 12:55:00,78.546,78.547,78.537,78.545,16000000.0
2006-02-17 12:56:00,78.561,78.561,78.551,78.551,11200000.0
2006-02-17 12:57:00,78.549,78.564,78.549,78.564,11200000.0
2006-02-17 12:58:00,78.565,78.569,78.553,78.56,17000000.0
2006-02-17 12:59:00,78.557,78.569,78.557,78.563,16000000.0
2006-02-17 13:00:00,78.55,78.558,78.548,78.558,12800000.0
2006-02-17 13:01:00,78.555,78.57,78.555,78.563,14400000.0
2006-02-17 13:02:00,78.567,78.571,78.556,78.562,12800000.0
2006-02-17 13:03:00,78.558,78.564,78.542,78.553,16000000.0
2006-02-17 13:04:00,78.546,78.547,78.539,78.547,10600000.0
2006-02-17 13:05:00,78.551,78.566,78.551,78.566,12800000.0
2006-02-17 13:06:00,78.581,78.581,78.572,78.574,8000000.0
2006-02-17 13:07:00,78.572,78.572,78.553,78.553,14400000.0
2006-02-17 13:08:00,78.557,78.561,78.544,78.557,17600000.0
2006-02-17 13:09:00,78.586,78.588,78.576,78.588,12800000.0
2006-02-17 13:10:00,78.586,78.606,78.581,78.606,16000000.0
2006-02-17 13:11:00,78.603,78.617,78.603,78.617,11200000.0
2006-02-17 13:12:00,78.613,78.613,78.59,78.59,12800000.0
2006-02-17 13:13:00,78.598,78.599,78.589,78.591,17600000.0
2006-02-17 13:14:00,78.615,78.624,78.606,78.606,12800000.0
2006-02-17 13:15:00,78.622,78.649,78.622,78.649,12800000.0
2006-02-17 13:16:00,78.643,78.652,78.63,78.636,17600000.0
2006-02-17 13:17:00,78.62,78.642,78.62,78.641,12800000.0
2006-02-17 13:18:00,78.643,78.667,78.643,78.667,11200000.0
2006-02-17 13:19:00,78.678,78.693,78.678,78.693,16000000.0
2006-02-17 13:20:00,78.718,78.731,78.713,78.715,13800000.0
2006-02-17 13:21:00,78.709,78.712,78.7,78.71,11200000.0
2006-02-17 13:22:00,78.696,78.698,78.69,78.694,14400000.0
2006-02-17 13:23:00,78.686,78.691,78.681,78.682,12800000.0
2006-02-17 13:24:00,78.686,78.686,78.611,78.674,8000000.0
2006-02-17 13:25:00,78.689,78.696,78.682,78.682,17600000.0
2006-02-17 13:26:00,78.695,78.708,78.695,78.706,17600000.0
2006-02-17 13:27:00,78.702,78.708,78.697,78.703,12800000.0
2006-02-17 13:28:00,78.696,78.698,78.602,78.698,16000000.0
2006-02-17 13:29:00,78.703,78.71,78.703,78.707,11200000.0
2006-02-17 13:30:00,78.722,78.733,78.713,78.713,12800000.0
2006-02-17 13:31:00,78.706,78.715,78.689,78.715,11200000.0
2006-02-17 13:32:00,78.734,78.746,78.733,78.746,11200000.0
2006-02-17 13:33:00,78.748,78.769,78.748,78.76,19200000.0
2006-02-17 13:34:00,78.767,78.774,78.763,78.765,14400000.0
2006-02-17 13:35:00,78.755,78.755,78.737,78.738,36800000.0
2006-02-17 13:36:00,78.739,78.764,78.739,78.761,17600000.0
2006-02-17 13:37:00,78.757,78.767,78.757,78.759,14400000.0
2006-02-17 13:38:00,78.765,78.771,78.761,78.765,33600000.0
2006-02-17 13:39:00,78.763,78.768,78.762,78.765,14400000.0
2006-02-17 13:40:00,78.752,78.752,78.745,78.745,40000000.0
2006-02-17 13:41:00,78.729,78.742,78.729,78.742,16000000.0
2006-02-17 13:42:00,78.745,78.756,78.734,78.734,10600000.0
2006-02-17 13:43:00,78.738,78.738,78.718,78.719,27200000.0
2006-02-17 13:44:00,78.704,78.717,78.694,78.714,33600000.0
2006-02-17 13:45:00,78.719,78.719,78.7,78.702,20200000.0
2006-02-17 13:46:00,78.705,78.715,78.705,78.71,23400000.0
2006-02-17 13:47:00,78.707,78.707,78.691,78.691,12800000.0
2006-02-17 13:48:00,78.671,78.671,78.647,78.647,12800000.0
2006-02-17 13:49:00,78.641,78.641,78.613,78.618,17600000.0
2006-02-17 13:50:00,78.612,78.612,78.581,78.581,11200000.0
2006-02-17 13:51:00,78.607,78.615,78.607,78.615,24000000.0
2006-02-17 13:52:00,78.616,78.616,78.578,78.578,12800000.0
2006-02-17 13:53:00,78.592,78.606,78.592,78.606,17600000.0
2006-02-17 13:54:00,78.612,78.626,78.612,78.619,25600000.0
2006-02-17 13:55:00,78.606,78.621,78.606,78.621,14400000.0
2006-02-17 13:56:00,78.628,78.641,78.628,78.639,14400000.0
2006-02-17 13:57:00,78.652,78.67,78.652,78.662,28800000.0
2006-02-17 13:58:00,78.658,78.669,78.658,78.669,14400000.0
2006-02-17 13:59:00,78.649,78.649,78.629,78.629,32000000.0
2006-02-17 14:00:00,78.617,78.628,78.616,78.62,48000000.0
2006-02-17 14:01:00,78.633,78.642,78.633,78.635,32000000.0
2006-02-17 14:02:00,78.652,78.652,78.64,78.652,14400000.0
2006-02-17 14:03:00,78.642,78.642,78.632,78.633,14400000.0
2006-02-17 14:04:00,78.631,78.632,78.615,78.615,11200000.0
2006-02-17 14:05:00,78.616,78.621,78.616,78.621,24000000.0
2006-02-17 14:06:00,78.621,78.625,78.614,78.621,36800000.0
2006-02-17 14:07:00,78.612,78.614,78.591,78.591,40400000.0
2006-02-17 14:08:00,78.576,78.591,78.576,78.587,16000000.0
2006-02-17 14:09:00,78.575,78.576,78.557,78.576,33600000.0
2006-02-17 14:10:00,78.591,78.619,78.591,78.619,33600000.0
2006-02-17 14:11:00,78.621,78.624,78.608,78.623,14400000.0
2006-02-17 14:12:00,78.625,78.644,78.623,78.631,27200000.0
2006-02-17 14:13:00,78.637,78.637,78.628,78.63,14400000.0
2006-02-17 14:14:00,78.638,78.638,78.631,78.631,12800000.0
2006-02-17 14:15:00,78.634,78.634,78.617,78.618,28800000.0
2006-02-17 14:16:00,78.603,78.61,78.6,78.606,25000000.0
2006-02-17 14:17:00,78.585,78.604,78.585,78.603,12800000.0
2006-02-17 14:18:00,78.602,78.614,78.602,78.609,15400000.0
2006-02-17 14:19:00,78.617,78.653,78.617,78.653,12800000.0
2006-02-17 14:20:00,78.652,78.661,78.651,78.661,25600000.0
2006-02-17 14:21:00,78.66,78.66,78.646,78.654,28800000.0
2006-02-17 14:23:00,78.664,78.691,78.664,78.691,48000000.0
2006-02-17 14:24:00,78.698,78.698,78.685,78.687,12800000.0
2006-02-17 14:26:00,78.695,78.704,78.695,78.701,13200000.0
2006-02-17 14:27:00,78.697,78.699,78.675,78.678,17600000.0
2006-02-17 14:28:00,78.668,78.668,78.651,78.651,11200000.0
2006-02-17 14:29:00,78.65,78.651,78.642,78.644,36800000.0
2006-02-17 14:30:00,78.645,78.645,78.627,78.627,22400000.0
2006-02-17 14:31:00,78.614,78.621,78.614,78.615,20800000.0
2006-02-17 14:32:00,78.629,78.651,78.629,78.651,8000000.0
2006-02-17 14:33:00,78.653,78.663,78.653,78.662,24000000.0
2006-02-17 14:35:00,78.676,78.676,78.665,78.669,14400000.0
2006-02-17 14:36:00,78.668,78.668,78.655,78.655,11200000.0
2006-02-17 14:37:00,78.654,78.66,78.648,78.659,11200000.0
2006-02-17 14:38:00,78.653,78.658,78.645,78.645,56000000.0
2006-02-17 14:39:00,78.645,78.65,78.636,78.641,12800000.0
2006-02-17 14:40:00,78.651,78.658,78.64,78.648,14400000.0
2006-02-17 14:41:00,78.66,78.662,78.653,78.655,56000000.0
2006-02-17 14:43:00,78.665,78.669,78.664,78.667,25000000.0
2006-02-17 14:46:00,78.665,78.67,78.662,78.662,11200000.0
2006-02-17 14:47:00,78.659,78.667,78.659,78.662,16000000.0
2006-02-17 14:48:00,78.667,78.675,78.667,78.67,19200000.0
2006-02-17 14:49:00,78.668,78.675,78.658,78.673,32000000.0
2006-02-17 14:50:00,78.674,78.674,78.666,78.669,28800000.0
2006-02-17 14:51:00,78.675,78.682,78.674,78.682,32000000.0
2006-02-17 14:52:00,78.685,78.692,78.685,78.692,12800000.0
2006-02-17 14:53:00,78.697,78.706,78.697,78.704,17600000.0
2006-02-17 14:54:00,78.701,78.701,78.69,78.697,12800000.0
2006-02-17 14:55:00,78.695,78.703,78.695,78.697,16000000.0
2006-02-17 14:56:00,78.673,78.679,78.668,78.668,12800000.0
2006-02-17 14:57:00,78.68,78.681,78.676,78.677,12800000.0
2006-02-17 14:58:00,78.695,78.75,78.695,78.75,17600000.0
2006-02-17 14:59:00,78.769,78.802,78.769,78.797,15400000.0
2006-02-17 15:00:00,78.784,78.788,78.778,78.778,14400000.0
2006-02-17 15:01:00,78.766,78.779,78.766,78.771,12800000.0
2006-02-17 15:02:00,78.777,78.777,78.754,78.754,27200000.0
2006-02-17 15:03:00,78.747,78.75,78.738,78.738,12800000.0
2006-02-17 15:04:00,78.724,78.724,78.653,78.653,11200000.0
2006-02-17 15:05:00,78.641,78.659,78.641,78.658,11200000.0
2006-02-17 15:06:00,78.664,78.672,78.663,78.667,11200000.0
2006-02-17 15:07:00,78.685,78.685,78.67,78.67,25600000.0
2006-02-17 15:08:00,78.67,78.67,78.668,78.668,3200000.0
2006-02-17 15:09:00,78.664,78.678,78.664,78.664,16000000.0
2006-02-17 15:10:00,78.669,78.669,78.648,78.648,12800000.0
2006-02-17 15:11:00,78.645,78.648,78.633,78.639,32000000.0
2006-02-17 15:12:00,78.627,78.627,78.617,78.617,12800000.0
2006-02-17 15:13:00,78.625,78.631,78.625,78.631,44800000.0
2006-02-17 15:14:00,78.624,78.627,78.623,78.627,35200000.0
2006-02-17 15:15:00,78.644,78.656,78.644,78.651,22400000.0
2006-02-17 15:16:00,78.654,78.679,78.654,78.679,36800000.0
2006-02-17 15:17:00,78.677,78.685,78.677,78.679,21800000.0
2006-02-17 15:18:00,78.681,78.681,78.673,78.676,22400000.0
2006-02-17 15:19:00,78.681,78.692,78.676,78.692,16000000.0
2006-02-17 15:20:00,78.705,78.707,78.691,78.693,24000000.0
2006-02-17 15:21:00,78.695,78.704,78.695,78.704,14400000.0
2006-02-17 15:22:00,78.696,78.696,78.663,78.665,12800000.0
2006-02-17 15:23:00,78.67,78.67,78.647,78.647,48000000.0
2006-02-17 15:24:00,78.65,78.65,78.641,78.643,25600000.0
2006-02-17 15:25:00,78.643,78.653,78.643,78.652,27200000.0
2006-02-17 15:26:00,78.659,78.666,78.659,78.66,40000000.0
2006-02-17 15:27:00,78.66,78.667,78.654,78.654,29200000.0
2006-02-17 15:28:00,78.651,78.665,78.649,78.663,70400000.0
2006-02-17 15:29:00,78.665,78.665,78.567,78.652,46400000.0
2006-02-17 15:30:00,78.57,78.666,78.541,78.582,115200000.0
2006-02-17 15:31:00,78.683,78.726,78.683,78.726,60800000.0
2006-02-17 15:32:00,78.717,78.719,78.708,78.71,30400000.0
2006-02-17 15:33:00,78.686,78.691,78.666,78.691,30400000.0
2006-02-17 15:34:00,78.68,78.685,78.667,78.667,22400000.0
2006-02-17 15:35:00,78.691,78.7,78.685,78.7,33600000.0
2006-02-17 15:36:00,78.715,78.73,78.715,78.724,32400000.0
2006-02-17 15:37:00,78.723,78.751,78.723,78.751,30400000.0
2006-02-17 15:38:00,78.764,78.764,78.676,78.735,59200000.0
2006-02-17 15:39:00,78.733,78.733,78.697,78.711,36200000.0
2006-02-17 15:40:00,78.716,78.746,78.716,78.746,35200000.0
2006-02-17 15:41:00,78.747,78.747,78.728,78.731,25600000.0
2006-02-17 15:42:00,78.708,78.708,78.68,78.696,43200000.0
2006-02-17 15:43:00,78.699,78.735,78.699,78.735,27200000.0
2006-02-17 15:44:00,78.729,78.748,78.729,78.74,12800000.0
2006-02-17 15:45:00,78.748,78.748,78.707,78.713,16000000.0
2006-02-17 15:46:00,78.707,78.707,78.68,78.68,14400000.0
2006-02-17 15:47:00,78.667,78.667,78.656,78.656,30400000.0
2006-02-17 15:48:00,78.653,78.671,78.653,78.671,27200000.0
2006-02-17 15:49:00,78.673,78.675,78.654,78.659,10600000.0
2006-02-17 15:50:00,78.673,78.68,78.668,78.68,11200000.0
2006-02-17 15:51:00,78.673,78.68,78.672,78.675,12800000.0
2006-02-17 15:52:00,78.678,78.682,78.674,78.674,20200000.0
2006-02-17 15:53:00,78.684,78.684,78.676,78.682,24000000.0
2006-02-17 15:54:00,78.682,78.69,78.681,78.681,28200000.0
2006-02-17 15:55:00,78.669,78.678,78.669,78.671,24000000.0
2006-02-17 15:56:00,78.674,78.682,78.672,78.682,51600000.0
2006-02-17 15:57:00,78.675,78.706,78.675,78.706,12800000.0
2006-02-17 15:58:00,78.701,78.701,78.679,78.679,19200000.0
2006-02-17 15:59:00,78.673,78.677,78.669,78.672,36000000.0
2006-02-17 16:00:00,78.684,78.695,78.683,78.692,51200000.0
2006-02-17 16:01:00,78.696,78.701,78.692,78.701,41600000.0
2006-02-17 16:02:00,78.683,78.693,78.683,78.687,11200000.0
2006-02-17 16:03:00,78.687,78.695,78.687,78.695,64000000.0
2006-02-17 16:04:00,78.694,78.699,78.688,78.691,44800000.0
2006-02-17 16:05:00,78.724,78.737,78.724,78.732,48000000.0
2006-02-17 16:06:00,78.735,78.754,78.735,78.751,35200000.0
2006-02-17 16:07:00,78.739,78.757,78.729,78.75,32000000.0
2006-02-17 16:08:00,78.756,78.792,78.756,78.792,44800000.0
2006-02-17 16:09:00,78.803,78.81,78.783,78.792,44200000.0
2006-02-17 16:10:00,78.785,78.801,78.781,78.8,41600000.0
2006-02-17 16:11:00,78.79,78.79,78.759,78.759,14400000.0
2006-02-17 16:12:00,78.761,78.761,78.748,78.748,55400000.0
2006-02-17 16:13:00,78.751,78.754,78.746,78.751,11200000.0
2006-02-17 16:14:00,78.745,78.755,78.744,78.753,49600000.0
2006-02-17 16:15:00,78.744,78.765,78.744,78.762,59200000.0
2006-02-17 16:16:00,78.767,78.786,78.766,78.786,17600000.0
2006-02-17 16:17:00,78.788,78.789,78.77,78.77,38400000.0
2006-02-17 16:18:00,78.757,78.766,78.755,78.762,11200000.0
2006-02-17 16:19:00,78.76,78.77,78.76,78.763,22400000.0
2006-02-17 16:20:00,78.753,78.753,78.738,78.738,11200000.0
2006-02-17 16:21:00,78.722,78.731,78.722,78.731,27200000.0
2006-02-17 16:22:00,78.733,78.733,78.722,78.726,41600000.0
2006-02-17 16:23:00,78.717,78.717,78.688,78.692,43200000.0
2006-02-17 16:24:00,78.704,78.708,78.697,78.702,17600000.0
2006-02-17 16:25:00,78.715,78.715,78.682,78.682,33600000.0
2006-02-17 16:26:00,78.675,78.691,78.675,78.689,17600000.0
2006-02-17 16:27:00,78.703,78.724,78.703,78.724,35200000.0
2006-02-17 16:28:00,78.751,78.768,78.751,78.768,27200000.0
2006-02-17 16:29:00,78.777,78.788,78.777,78.788,11200000.0
2006-02-17 16:30:00,78.793,78.808,78.784,78.784,11200000.0
2006-02-17 16:31:00,78.8,78.8,78.785,78.785,41600000.0
2006-02-17 16:32:00,78.783,78.803,78.783,78.803,12800000.0
2006-02-17 16:33:00,78.79,78.798,78.788,78.797,27200000.0
2006-02-17 16:34:00,78.795,78.795,78.763,78.763,34600000.0
2006-02-17 16:35:00,78.771,78.784,78.77,78.77,52800000.0
2006-02-17 16:36:00,78.756,78.756,78.748,78.754,51200000.0
2006-02-17 16:37:00,78.737,78.743,78.727,78.727,41600000.0
2006-02-17 16:38:00,78.714,78.714,78.688,78.704,40000000.0
2006-02-17 16:39:00,78.705,78.705,78.696,78.7,35000000.0
2006-02-17 16:41:00,78.705,78.71,78.694,78.704,73000000.0
2006-02-17 16:42:00,78.709,78.725,78.709,78.713,54400000.0
2006-02-17 16:43:00,78.719,78.72,78.708,78.716,17600000.0
2006-02-17 16:44:00,78.712,78.713,78.707,78.707,11200000.0
2006-02-17 16:45:00,78.698,78.716,78.698,78.709,57600000.0
2006-02-17 16:46:00,78.704,78.704,78.693,78.699,11200000.0
2006-02-17 16:47:00,78.732,78.743,78.727,78.73,70400000.0
2006-02-17 16:48:00,78.695,78.705,78.671,78.671,52200000.0
2006-02-17 16:49:00,78.669,78.716,78.669,78.716,37200000.0
2006-02-17 16:50:00,78.711,78.75,78.711,78.744,75200000.0
2006-02-17 16:51:00,78.734,78.74,78.714,78.716,32000000.0
2006-02-17 16:52:00,78.713,78.735,78.713,78.735,46400000.0
2006-02-17 16:53:00,78.735,78.752,78.735,78.74,29800000.0
2006-02-17 16:54:00,78.753,78.753,78.731,78.738,11200000.0
2006-02-17 16:55:00,78.73,78.73,78.714,78.72,27200000.0
2006-02-17 16:56:00,78.719,78.729,78.717,78.722,36800000.0
2006-02-17 16:57:00,78.722,78.727,78.711,78.711,19200000.0
2006-02-17 16:58:00,78.709,78.725,78.708,78.725,12800000.0
2006-02-17 16:59:00,78.736,78.753,78.731,78.748,51200000.0
2006-02-17 17:00:00,78.785,78.785,78.763,78.763,49400000.0
2006-02-17 17:01:00,78.758,78.758,78.727,78.727,40000000.0
2006-02-17 17:02:00,78.731,78.762,78.731,78.758,33000000.0
2006-02-17 17:03:00,78.768,78.779,78.754,78.771,44800000.0
2006-02-17 17:04:00,78.782,78.782,78.731,78.731,41600000.0
2006-02-17 17:05:00,78.753,78.778,78.753,78.778,54400000.0
2006-02-17 17:06:00,78.782,78.786,78.772,78.784,59200000.0
2006-02-17 17:07:00,78.781,78.811,78.774,78.811,35200000.0
2006-02-17 17:08:00,78.806,78.815,78.803,78.812,68800000.0
2006-02-17 17:09:00,78.829,78.845,78.818,78.833,59200000.0
2006-02-17 17:10:00,78.824,78.827,78.812,78.812,25600000.0
2006-02-17 17:11:00,78.803,78.813,78.799,78.805,38400000.0
2006-02-17 17:12:00,78.798,78.808,78.79,78.802,25600000.0
2006-02-17 17:13:00,78.787,78.796,78.785,78.792,28800000.0
2006-02-17 17:14:00,78.795,78.833,78.795,78.833,22400000.0
2006-02-17 17:15:00,78.835,78.835,78.806,78.806,19200000.0
2006-02-17 17:16:00,78.809,78.832,78.809,78.831,17600000.0
2006-02-17 17:17:00,78.834,78.834,78.801,78.801,38400000.0
2006-02-17 17:18:00,78.798,78.804,78.79,78.804,57600000.0
2006-02-17 17:19:00,78.814,78.824,78.803,78.824,24000000.0
2006-02-17 17:20:00,78.813,78.813,78.8,78.801,16000000.0
2006-02-17 17:21:00,78.787,78.787,78.722,78.743,28800000.0
2006-02-17 17:22:00,78.755,78.78,78.755,78.78,19200000.0
2006-02-17 17:23:00,78.775,78.776,78.768,78.776,11200000.0
2006-02-17 17:24:00,78.776,78.776,78.755,78.757,12800000.0
2006-02-17 17:25:00,78.773,78.791,78.772,78.791,17600000.0
2006-02-17 17:26:00,78.797,78.797,78.774,78.779,12800000.0
2006-02-17 17:27:00,78.784,78.803,78.784,78.803,46800000.0
2006-02-17 17:28:00,78.803,78.803,78.795,78.799,12800000.0
2006-02-17 17:29:00,78.788,78.802,78.784,78.789,27200000.0
2006-02-17 17:30:00,78.784,78.809,78.784,78.784,17600000.0
2006-02-17 17:31:00,78.759,78.759,78.733,78.733,86800000.0
2006-02-17 17:32:00,78.738,78.761,78.738,78.761,52800000.0
2006-02-17 17:33:00,78.778,78.803,78.778,78.803,36800000.0
2006-02-17 17:34:00,78.814,78.824,78.807,78.824,64000000.0
2006-02-17 17:35:00,78.84,78.842,78.826,78.842,42000000.0
2006-02-17 17:36:00,78.843,78.843,78.828,78.828,33600000.0
2006-02-17 17:37:00,78.84,78.841,78.826,78.826,16000000.0
2006-02-17 17:38:00,78.807,78.814,78.793,78.802,35200000.0
2006-02-17 17:39:00,78.794,78.802,78.779,78.802,16000000.0
2006-02-17 17:40:00,78.802,78.806,78.795,78.795,75200000.0
2006-02-17 17:41:00,78.782,78.784,78.761,78.761,12800000.0
2006-02-17 17:42:00,78.784,78.787,78.768,78.778,17600000.0
2006-02-17 17:43:00,78.76,78.76,78.749,78.755,17600000.0
2006-02-17 17:44:00,78.762,78.79,78.762,78.786,29800000.0
2006-02-17 17:45:00,78.784,78.79,78.784,78.789,30400000.0
2006-02-17 17:46:00,78.781,78.801,78.781,78.788,41600000.0
2006-02-17 17:47:00,78.796,78.812,78.796,78.812,57600000.0
2006-02-17 17:48:00,78.816,78.82,78.811,78.82,57600000.0
2006-02-17 17:49:00,78.808,78.825,78.808,78.816,45800000.0
2006-02-17 17:50:00,78.813,78.839,78.813,78.839,8000000.0
2006-02-17 17:51:00,78.846,78.86,78.846,78.855,49000000.0
2006-02-17 17:52:00,78.848,78.863,78.846,78.863,43200000.0
2006-02-17 17:53:00,78.867,78.871,78.858,78.871,33600000.0
2006-02-17 17:54:00,78.877,78.903,78.877,78.903,38400000.0
2006-02-17 17:55:00,78.896,78.908,78.889,78.908,40000000.0
2006-02-17 17:56:00,78.912,78.912,78.893,78.895,44800000.0
2006-02-17 17:57:00,78.896,78.904,78.895,78.899,36800000.0
2006-02-17 17:58:00,78.903,78.904,78.887,78.887,17600000.0
2006-02-17 17:59:00,78.892,78.923,78.892,78.923,62400000.0
2006-02-17 18:00:00,78.933,78.951,78.933,78.941,51200000.0
2006-02-17 18:01:00,78.926,78.926,78.906,78.906,32000000.0
2006-02-17 18:02:00,78.906,78.92,78.906,78.92,24000000.0
2006-02-17 18:03:00,78.938,78.952,78.938,78.942,36800000.0
2006-02-17 18:04:00,78.937,78.945,78.933,78.945,33600000.0
2006-02-17 18:05:00,78.939,78.953,78.939,78.95,12800000.0
2006-02-17 18:06:00,78.944,78.944,78.93,78.941,29800000.0
2006-02-17 18:08:00,78.931,78.936,78.928,78.935,84800000.0
2006-02-17 18:10:00,78.929,78.929,78.906,78.92,16000000.0
2006-02-17 18:11:00,78.921,78.924,78.911,78.924,12800000.0
2006-02-17 18:12:00,78.92,78.92,78.914,78.914,12800000.0
2006-02-17 18:13:00,78.917,78.923,78.905,78.905,27200000.0
2006-02-17 18:14:00,78.896,78.896,78.882,78.889,19200000.0
2006-02-17 18:15:00,78.893,78.893,78.876,78.882,30400000.0
2006-02-17 18:16:00,78.872,78.881,78.865,78.874,56000000.0
2006-02-17 18:17:00,78.864,78.886,78.864,78.886,43200000.0
2006-02-17 18:18:00,78.887,78.887,78.861,78.861,30400000.0
2006-02-17 18:19:00,78.856,78.856,78.825,78.825,46400000.0
2006-02-17 18:20:00,78.825,78.834,78.813,78.821,43200000.0
2006-02-17 18:21:00,78.824,78.824,78.799,78.804,12800000.0
2006-02-17 18:22:00,78.819,78.828,78.81,78.819,33600000.0
2006-02-17 18:23:00,78.828,78.839,78.825,78.835,46400000.0
2006-02-17 18:24:00,78.842,78.846,78.834,78.838,52800000.0
2006-02-17 18:25:00,78.839,78.848,78.833,78.842,33600000.0
2006-02-17 18:26:00,78.833,78.853,78.833,78.847,12800000.0
2006-02-17 18:27:00,78.867,78.872,78.865,78.865,33600000.0
2006-02-17 18:28:00,78.852,78.857,78.851,78.851,12800000.0
2006-02-17 18:29:00,78.846,78.872,78.846,78.872,25600000.0
2006-02-17 18:30:00,78.87,78.87,78.845,78.846,36600000.0
2006-02-17 18:32:00,78.853,78.853,78.845,78.845,70400000.0
2006-02-17 18:33:00,78.849,78.856,78.844,78.852,32400000.0
2006-02-17 18:34:00,78.854,78.862,78.849,78.862,19200000.0
2006-02-17 18:35:00,78.856,78.869,78.853,78.856,43200000.0
2006-02-17 18:37:00,78.852,78.859,78.852,78.856,36800000.0
2006-02-17 18:38:00,78.842,78.853,78.835,78.839,49600000.0
2006-02-17 18:39:00,78.874,78.887,78.874,78.887,76800000.0
2006-02-17 18:40:00,78.886,78.898,78.866,78.869,65000000.0
2006-02-17 18:41:00,78.851,78.864,78.851,78.856,72000000.0
2006-02-17 18:42:00,78.853,78.853,78.839,78.839,78400000.0
2006-02-17 18:43:00,78.832,78.839,78.831,78.832,49000000.0
2006-02-17 18:44:00,78.823,78.836,78.823,78.836,30400000.0
2006-02-17 18:45:00,78.837,78.848,78.82,78.848,12800000.0
2006-02-17 18:46:00,78.888,78.944,78.888,78.943,12800000.0
2006-02-17 18:47:00,78.957,78.983,78.957,78.983,14400000.0
2006-02-17 18:48:00,78.972,78.972,78.955,78.955,28800000.0
2006-02-17 18:49:00,78.961,78.961,78.948,78.954,24000000.0
2006-02-17 18:50:00,78.963,78.963,78.944,78.945,46400000.0
2006-02-17 18:51:00,78.932,78.94,78.928,78.94,12800000.0
2006-02-17 18:52:00,78.937,78.981,78.937,78.981,19200000.0
2006-02-17 18:53:00,78.976,78.976,78.952,78.957,30400000.0
2006-02-17 18:54:00,78.967,78.973,78.963,78.973,19200000.0
2006-02-17 18:55:00,78.967,78.974,78.954,78.957,22400000.0
2006-02-17 18:56:00,78.953,78.953,78.939,78.942,16000000.0
2006-02-17 18:57:00,78.962,78.963,78.954,78.954,19200000.0
2006-02-17 18:58:00,78.961,78.996,78.961,78.996,32000000.0
2006-02-17 18:59:00,78.991,78.992,78.985,78.991,32000000.0
2006-02-17 19:00:00,78.98,78.98,78.966,78.967,13800000.0
2006-02-17 19:01:00,78.963,78.963,78.935,78.935,11200000.0
2006-02-17 19:02:00,78.927,78.962,78.927,78.961,43200000.0
2006-02-17 19:03:00,78.978,78.978,78.96,78.96,14400000.0
2006-02-17 19:04:00,78.955,78.955,78.945,78.955,14400000.0
2006-02-17 19:05:00,78.953,78.965,78.953,78.961,17600000.0
2006-02-17 19:06:00,78.959,78.959,78.938,78.95,55400000.0
2006-02-17 19:07:00,78.948,78.957,78.945,78.951,34600000.0
2006-02-17 19:08:00,78.951,78.951,78.938,78.942,21800000.0
2006-02-17 19:09:00,78.944,78.96,78.944,78.946,12800000.0
2006-02-17 19:10:00,78.943,78.943,78.936,78.941,17400000.0
2006-02-17 19:11:00,78.946,78.947,78.942,78.942,17600000.0
2006-02-17 19:12:00,78.94,78.948,78.94,78.94,24000000.0
2006-02-17 19:13:00,78.934,78.94,78.924,78.934,16000000.0
2006-02-17 19:16:00,78.94,78.94,78.918,78.93,12800000.0
2006-02-17 19:17:00,78.949,78.963,78.946,78.963,14400000.0
2006-02-17 19:18:00,78.963,78.968,78.957,78.957,32400000.0
2006-02-17 19:19:00,78.95,78.965,78.947,78.965,11200000.0
2006-02-17 19:20:00,78.976,78.98,78.964,78.965,14400000.0
2006-02-17 19:21:00,78.937,78.947,78.934,78.945,17600000.0
2006-02-17 19:22:00,78.954,78.957,78.938,78.948,14400000.0
2006-02-17 19:23:00,78.954,78.966,78.951,78.957,16000000.0
2006-02-17 19:24:00,78.92,78.92,78.888,78.903,48000000.0
2006-02-17 19:25:00,78.892,78.892,78.869,78.87,12800000.0
2006-02-17 19:26:00,78.869,78.898,78.869,78.898,41600000.0
2006-02-17 19:27:00,78.89,78.904,78.89,78.904,14400000.0
2006-02-17 19:28:00,78.903,78.932,78.899,78.924,12800000.0
2006-02-17 19:29:00,78.922,78.931,78.922,78.923,12800000.0
2006-02-17 19:30:00,78.947,78.948,78.925,78.925,11200000.0
2006-02-17 19:31:00,78.936,78.967,78.936,78.967,11200000.0
2006-02-17 19:32:00,78.963,78.963,78.919,78.919,11200000.0
2006-02-17 19:33:00,78.96,78.96,78.926,78.929,12800000.0
2006-02-17 19:34:00,78.931,78.946,78.922,78.946,12800000.0
2006-02-17 19:35:00,78.936,78.947,78.931,78.947,17600000.0
2006-02-17 19:36:00,78.955,78.955,78.932,78.932,16000000.0
2006-02-17 19:37:00,78.905,78.912,78.904,78.909,11200000.0
2006-02-17 19:38:00,78.907,78.913,78.907,78.907,11200000.0
2006-02-17 19:39:00,78.906,78.912,78.9,78.912,12800000.0
2006-02-17 19:40:00,78.906,78.915,78.89,78.89,11200000.0
2006-02-17 19:41:00,78.885,78.893,78.884,78.893,11200000.0
2006-02-17 19:42:00,78.89,78.896,78.89,78.895,11200000.0
2006-02-17 19:43:00,78.9,78.912,78.9,78.912,11200000.0
2006-02-17 19:44:00,78.92,78.92,78.899,78.908,11200000.0
2006-02-17 19:45:00,78.9,78.9,78.876,78.881,16000000.0
2006-02-17 19:46:00,78.854,78.865,78.854,78.865,8000000.0
2006-02-17 19:47:00,78.865,78.889,78.857,78.889,9600000.0
2006-02-17 19:48:00,78.883,78.883,78.866,78.874,13200000.0
2006-02-17 19:49:00,78.868,78.868,78.864,78.866,30400000.0
2006-02-17 19:50:00,78.862,78.871,78.862,78.871,12800000.0
2006-02-17 19:51:00,78.855,78.855,78.838,78.838,12800000.0
2006-02-17 19:52:00,78.805,78.834,78.805,78.834,16000000.0
2006-02-17 19:53:00,78.83,78.837,78.82,78.837,11200000.0
2006-02-17 19:54:00,78.82,78.841,78.805,78.841,12800000.0
2006-02-17 19:55:00,78.857,78.857,78.833,78.833,11200000.0
2006-02-17 19:56:00,78.845,78.856,78.844,78.849,16000000.0
2006-02-17 19:57:00,78.858,78.865,78.854,78.855,12800000.0
2006-02-17 19:58:00,78.845,78.845,78.823,78.824,11200000.0
2006-02-17 19:59:00,78.825,78.825,78.816,78.816,12800000.0
2006-02-17 20:00:00,78.81,78.816,78.809,78.816,17600000.0
2006-02-17 20:01:00,78.811,78.812,78.803,78.803,12800000.0
2006-02-17 20:02:00,78.805,78.813,78.805,78.807,17600000.0
2006-02-17 20:03:00,78.807,78.809,78.801,78.805,16000000.0
2006-02-17 20:04:00,78.799,78.808,78.795,78.807,30400000.0
2006-02-17 20:05:00,78.808,78.808,78.794,78.8,12800000.0
2006-02-17 20:06:00,78.786,78.786,78.779,78.783,11200000.0
2006-02-17 20:07:00,78.791,78.795,78.787,78.788,17600000.0
2006-02-17 20:10:00,78.785,78.807,78.785,78.802,14400000.0
2006-02-17 20:11:00,78.805,78.807,78.797,78.797,11200000.0
2006-02-17 20:12:00,78.784,78.784,78.743,78.743,11200000.0
2006-02-17 20:13:00,78.718,78.734,78.718,78.73,11200000.0
2006-02-17 20:14:00,78.725,78.73,78.668,78.712,13800000.0
2006-02-17 20:15:00,78.72,78.73,78.714,78.73,11200000.0
2006-02-17 20:16:00,78.724,78.724,78.713,78.719,28800000.0
2006-02-17 20:17:00,78.712,78.712,78.696,78.702,33600000.0
2006-02-17 20:18:00,78.706,78.72,78.702,78.72,11200000.0
2006-02-17 20:19:00,78.713,78.713,78.703,78.703,11200000.0
2006-02-17 20:20:00,78.692,78.7,78.691,78.695,19200000.0
2006-02-17 20:21:00,78.7,78.714,78.698,78.713,12800000.0
2006-02-17 20:22:00,78.722,78.749,78.722,78.749,14400000.0
2006-02-17 20:23:00,78.751,78.753,78.739,78.739,12800000.0
2006-02-17 20:25:00,78.732,78.747,78.732,78.747,11200000.0
2006-02-17 20:26:00,78.759,78.778,78.759,78.778,16000000.0
2006-02-17 20:27:00,78.792,78.794,78.781,78.781,16000000.0
2006-02-17 20:28:00,78.766,78.766,78.751,78.763,11200000.0
2006-02-17 20:29:00,78.766,78.77,78.759,78.763,12800000.0
2006-02-17 20:30:00,78.765,78.768,78.759,78.767,27200000.0
2006-02-17 20:31:00,78.771,78.774,78.767,78.771,11200000.0
2006-02-17 20:33:00,78.763,78.773,78.762,78.771,12800000.0
2006-02-17 20:34:00,78.772,78.773,78.767,78.767,11200000.0
2006-02-17 20:35:00,78.786,78.793,78.786,78.787,11200000.0
2006-02-17 20:36:00,78.791,78.802,78.786,78.802,16000000.0
2006-02-17 20:37:00,78.823,78.849,78.823,78.846,8000000.0
2006-02-17 20:38:00,78.824,78.829,78.799,78.799,12800000.0
2006-02-17 20:39:00,78.814,78.821,78.811,78.821,11200000.0
2006-02-17 20:40:00,78.823,78.823,78.795,78.806,11200000.0
2006-02-17 20:41:00,78.808,78.808,78.798,78.798,14400000.0
2006-02-17 20:42:00,78.795,78.801,78.793,78.798,11200000.0
2006-02-17 20:43:00,78.803,78.808,78.794,78.794,14400000.0
2006-02-17 20:44:00,78.797,78.802,78.781,78.798,12800000.0
2006-02-17 20:45:00,78.798,78.798,78.792,78.793,12800000.0
2006-02-17 20:46:00,78.795,78.808,78.795,78.804,14400000.0
2006-02-17 20:50:00,78.802,78.802,78.79,78.799,14400000.0
2006-02-17 20:53:00,78.795,78.795,78.783,78.783,16000000.0
2006-02-17 20:55:00,78.782,78.782,78.765,78.777,11200000.0
2006-02-17 20:58:00,78.777,78.779,78.77,78.773,11200000.0
2006-02-17 21:00:00,78.776,78.776,78.765,78.771,17600000.0
2006-02-17 21:01:00,78.763,78.768,78.757,78.763,11200000.0
2006-02-17 21:02:00,78.759,78.762,78.757,78.757,16000000.0
2006-02-17 21:03:00,78.759,78.762,78.758,78.762,11200000.0
2006-02-17 21:05:00,78.769,78.779,78.756,78.777,12800000.0
2006-02-17 21:06:00,78.771,78.778,78.766,78.766,12800000.0
2006-02-17 21:08:00,78.764,78.766,78.759,78.765,16000000.0
2006-02-17 21:11:00,78.758,78.76,78.743,78.749,12800000.0
2006-02-17 21:12:00,78.754,78.756,78.749,78.752,12800000.0
2006-02-17 21:14:00,78.744,78.75,78.734,78.747,12800000.0
2006-02-17 21:15:00,78.741,78.752,78.741,78.743,14400000.0
2006-02-17 21:17:00,78.737,78.747,78.737,78.746,12800000.0
2006-02-17 21:18:00,78.748,78.748,78.656,78.742,12800000.0
2006-02-17 21:21:00,78.743,78.748,78.742,78.742,11200000.0
2006-02-17 21:23:00,78.742,78.749,78.742,78.749,11200000.0
2006-02-17 21:24:00,78.753,78.758,78.746,78.746,11200000.0
2006-02-17 21:25:00,78.752,78.753,78.743,78.745,11200000.0
2006-02-17 21:26:00,78.748,78.748,78.744,78.744,11200000.0
2006-02-17 21:28:00,78.738,78.744,78.727,78.74,11200000.0
2006-02-17 21:31:00,78.74,78.743,78.737,78.738,11200000.0
2006-02-17 21:37:00,78.719,78.742,78.719,78.741,16000000.0
2006-02-17 21:38:00,78.748,78.807,78.682,78.682,12800000.0
2006-02-17 21:42:00,78.75,78.75,78.725,78.745,14400000.0
2006-02-17 21:47:00,78.745,78.746,78.741,78.745,11600000.0
2006-02-17 21:49:00,78.726,78.739,78.726,78.739,11200000.0
2006-02-17 21:52:00,78.757,78.759,78.757,78.759,3200000.0
2006-02-17 21:54:00,78.759,78.759,78.75,78.751,11200000.0
2006-02-17 21:55:00,78.759,78.766,78.758,78.762,11200000.0
2006-02-17 21:56:00,78.767,78.767,78.757,78.757,12800000.0
2006-02-17 21:57:00,78.76,78.762,78.757,78.76,17600000.0
2006-02-17 21:58:00,78.76,78.765,78.754,78.761,17600000.0
2006-02-17 21:59:00,78.755,78.756,78.747,78.748,12200000.0
2006-02-17 22:00:00,78.761,78.766,78.755,78.755,17600000.0
2006-02-17 22:02:00,78.762,78.762,78.751,78.751,16000000.0
2006-02-17 22:08:00,78.74,78.751,78.732,78.75,16000000.0
2006-02-17 22:09:00,78.738,78.754,78.733,78.754,12800000.0
2006-02-17 22:10:00,78.753,78.754,78.75,78.752,12800000.0
2006-02-17 22:11:00,78.75,78.75,78.736,78.74,8000000.0
2006-02-17 22:16:00,78.74,78.742,78.734,78.742,12800000.0
2006-02-17 22:17:00,78.737,78.747,78.737,78.739,12800000.0
2006-02-17 22:20:00,78.741,78.75,78.74,78.744,12800000.0
2006-02-17 22:22:00,78.744,78.748,78.744,78.748,6800000.0
2006-02-17 22:24:00,78.748,78.75,78.744,78.744,11200000.0
2006-02-17 22:27:00,78.751,78.756,78.751,78.752,12800000.0
2006-02-17 22:28:00,78.751,78.751,78.74,78.741,12800000.0
2006-02-17 22:29:00,78.75,78.762,78.75,78.754,16000000.0
2006-02-17 22:32:00,78.759,78.768,78.702,78.768,11200000.0
2006-02-17 22:37:00,78.753,78.753,78.748,78.748,25600000.0
2006-02-17 22:43:00,78.754,78.765,78.753,78.765,16000000.0
2006-02-17 22:44:00,78.766,78.766,78.756,78.756,12800000.0
2006-02-17 22:46:00,78.751,78.751,78.726,78.726,11200000.0
2006-02-17 22:47:00,78.708,78.714,78.696,78.696,17600000.0
2006-02-17 22:48:00,78.71,78.717,78.71,78.716,8000000.0
2006-02-17 22:49:00,78.724,78.731,78.724,78.729,12800000.0
2006-02-17 22:51:00,78.736,78.74,78.736,78.74,11200000.0
2006-02-17 22:52:00,78.735,78.747,78.735,78.747,11200000.0
2006-02-17 22:53:00,78.747,78.755,78.747,78.755,11200000.0
2006-02-17 22:55:00,78.748,78.757,78.746,78.752,12800000.0
2006-02-17 22:57:00,78.745,78.745,78.737,78.737,17600000.0
2006-02-17 22:58:00,78.745,78.747,78.737,78.747,9600000.0
2006-02-17 22:59:00,78.743,78.757,78.743,78.753,17600000.0
2006-02-17 23:00:00,78.763,78.763,78.753,78.758,9600000.0
2006-02-17 23:01:00,78.759,78.762,78.756,78.759,14400000.0
2006-02-17 23:02:00,78.761,78.761,78.746,78.749,17600000.0
2006-02-17 23:03:00,78.752,78.764,78.75,78.756,16000000.0
2006-02-17 23:05:00,78.761,78.768,78.761,78.767,33600000.0
2006-02-17 23:06:00,78.762,78.762,78.757,78.76,12800000.0
2006-02-17 23:07:00,78.753,78.756,78.745,78.745,12800000.0
2006-02-17 23:08:00,78.747,78.754,78.741,78.754,11200000.0
2006-02-17 23:09:00,78.741,78.741,78.73,78.73,17600000.0
2006-02-17 23:10:00,78.736,78.746,78.729,78.746,12800000.0
2006-02-17 23:11:00,78.758,78.758,78.738,78.741,11200000.0
2006-02-17 23:12:00,78.755,78.755,78.746,78.751,16000000.0
2006-02-17 23:13:00,78.736,78.741,78.735,78.737,12800000.0
2006-02-17 23:16:00,78.738,78.738,78.719,78.719,12800000.0
2006-02-17 23:17:00,78.723,78.731,78.723,78.729,11200000.0
2006-02-17 23:18:00,78.728,78.734,78.726,78.732,11200000.0
2006-02-17 23:19:00,78.734,78.734,78.716,78.716,13200000.0
2006-02-17 23:20:00,78.729,78.738,78.723,78.738,14400000.0
2006-02-17 23:21:00,78.721,78.743,78.721,78.73,16000000.0
2006-02-17 23:22:00,78.731,78.736,78.729,78.732,12800000.0
2006-02-17 23:24:00,78.73,78.735,78.722,78.727,11200000.0
2006-02-17 23:27:00,78.723,78.728,78.722,78.725,17600000.0
2006-02-17 23:28:00,78.706,78.711,78.703,78.705,12800000.0
2006-02-17 23:29:00,78.708,78.716,78.65,78.69,10600000.0
2006-02-17 23:30:00,78.697,78.698,78.689,78.689,14400000.0
2006-02-17 23:32:00,78.682,78.692,78.682,78.692,17600000.0
2006-02-17 23:33:00,78.678,78.678,78.65,78.65,12200000.0
2006-02-17 23:34:00,78.651,78.656,78.649,78.654,16000000.0
2006-02-17 23:35:00,78.649,78.654,78.646,78.654,16000000.0
2006-02-17 23:36:00,78.661,78.668,78.661,78.661,12800000.0
2006-02-17 23:37:00,78.675,78.675,78.663,78.664,12800000.0
2006-02-17 23:38:00,78.664,78.679,78.664,78.674,11200000.0
2006-02-17 23:39:00,78.671,78.676,78.669,78.671,10600000.0
2006-02-17 23:42:00,78.671,78.673,78.671,78.673,3200000.0
2006-02-17 23:44:00,78.667,78.667,78.662,78.663,16000000.0
2006-02-17 23:45:00,78.657,78.668,78.651,78.668,10600000.0
2006-02-17 23:46:00,78.664,78.669,78.659,78.661,17600000.0
2006-02-17 23:48:00,78.655,78.664,78.599,78.66,8000000.0
2006-02-17 23:53:00,78.659,78.661,78.656,78.659,11200000.0
2006-02-17 23:54:00,78.658,78.663,78.634,78.659,14400000.0
2006-02-17 23:55:00,78.656,78.656,78.649,78.652,14400000.0
2006-02-17 23:56:00,78.578,78.696,78.578,78.67,11200000.0
2006-02-17 23:57:00,78.658,78.662,78.655,78.655,16000000.0
2006-02-17 23:59:00,78.651,78.655,78.637,78.651,14400000.0
2006-02-20 00:01:00,78.664,78.729,78.664,78.729,12800000.0
2006-02-20 00:03:00,78.753,78.756,78.751,78.752,11200000.0
2006-02-20 00:04:00,78.735,78.756,78.735,78.756,11200000.0
2006-02-20 00:06:00,78.757,78.762,78.753,78.761,11200000.0
2006-02-20 00:07:00,78.76,78.763,78.758,78.758,8000000.0
2006-02-20 00:08:00,78.761,78.771,78.751,78.771,12800000.0
2006-02-20 00:09:00,78.764,78.765,78.749,78.757,11200000.0
2006-02-20 00:10:00,78.765,78.784,78.765,78.784,12200000.0
2006-02-20 00:12:00,78.787,78.787,78.779,78.781,8000000.0
2006-02-20 00:13:00,78.773,78.778,78.771,78.771,11200000.0
2006-02-20 00:14:00,78.767,78.767,78.754,78.757,14400000.0
2006-02-20 00:16:00,78.778,78.807,78.778,78.798,14400000.0
2006-02-20 00:17:00,78.82,78.82,78.806,78.812,16000000.0
2006-02-20 00:20:00,78.804,78.817,78.804,78.817,17000000.0
2006-02-20 00:21:00,78.836,78.841,78.83,78.841,12800000.0
2006-02-20 00:22:00,78.846,78.89,78.846,78.88,17600000.0
2006-02-20 00:23:00,78.907,78.925,78.898,78.925,12800000.0
2006-02-20 00:24:00,78.958,78.991,78.957,78.991,14400000.0
2006-02-20 00:25:00,78.97,78.97,78.95,78.955,11200000.0
2006-02-20 00:26:00,78.963,78.97,78.96,78.97,12800000.0
2006-02-20 00:27:00,78.969,78.97,78.965,78.968,12800000.0
2006-02-20 00:29:00,78.965,78.973,78.965,78.973,8000000.0
2006-02-20 00:30:00,78.97,78.97,78.959,78.961,7400000.0
2006-02-20 00:32:00,78.952,78.955,78.942,78.949,12800000.0
2006-02-20 00:33:00,78.94,78.946,78.937,78.939,12800000.0
2006-02-20 00:34:00,78.939,78.939,78.926,78.929,18600000.0
2006-02-20 00:35:00,78.93,78.959,78.93,78.953,12800000.0
2006-02-20 00:36:00,78.947,78.952,78.943,78.952,12800000.0
2006-02-20 00:38:00,78.942,78.945,78.94,78.945,12800000.0
2006-02-20 00:39:00,78.942,78.955,78.939,78.943,17600000.0
2006-02-20 00:40:00,78.946,78.946,78.94,78.943,8000000.0
2006-02-20 00:41:00,78.943,78.952,78.94,78.952,16000000.0
2006-02-20 00:44:00,78.941,78.945,78.916,78.925,17600000.0
2006-02-20 00:45:00,78.926,78.938,78.926,78.928,13200000.0
2006-02-20 00:47:00,78.927,78.929,78.911,78.913,12800000.0
2006-02-20 00:48:00,78.915,78.924,78.912,78.912,12800000.0
2006-02-20 00:49:00,78.921,78.926,78.914,78.914,11200000.0
2006-02-20 00:51:00,78.921,78.921,78.893,78.918,11200000.0
2006-02-20 00:52:00,78.908,78.911,78.901,78.901,11200000.0
2006-02-20 00:53:00,78.906,78.916,78.906,78.912,11200000.0
2006-02-20 00:54:00,78.904,78.916,78.904,78.915,17600000.0
2006-02-20 00:55:00,78.926,78.934,78.925,78.925,13200000.0
2006-02-20 00:56:00,78.926,78.927,78.92,78.921,12800000.0
2006-02-20 00:57:00,78.927,78.939,78.927,78.928,12800000.0
2006-02-20 00:58:00,78.926,78.929,78.918,78.929,12800000.0
2006-02-20 00:59:00,78.927,78.927,78.916,78.919,11200000.0
2006-02-20 01:00:00,78.917,78.934,78.915,78.934,16000000.0
2006-02-20 01:01:00,78.94,78.944,78.933,78.941,14400000.0
2006-02-20 01:02:00,78.938,78.944,78.938,78.94,8000000.0
2006-02-20 01:03:00,78.937,78.954,78.937,78.943,11200000.0
2006-02-20 01:04:00,78.945,78.945,78.935,78.935,12800000.0
2006-02-20 01:05:00,78.945,78.945,78.924,78.94,11200000.0
2006-02-20 01:06:00,78.934,78.934,78.865,78.919,12800000.0
2006-02-20 01:07:00,78.919,78.941,78.919,78.927,12800000.0
2006-02-20 01:08:00,78.92,78.92,78.908,78.908,16000000.0
2006-02-20 01:09:00,78.916,78.916,78.907,78.91,17600000.0
2006-02-20 01:10:00,78.908,78.915,78.905,78.914,15400000.0
2006-02-20 01:11:00,78.917,78.932,78.917,78.931,11200000.0
2006-02-20 01:12:00,78.934,78.934,78.923,78.923,16000000.0
2006-02-20 01:13:00,78.928,78.928,78.92,78.923,8000000.0
2006-02-20 01:14:00,78.92,78.925,78.917,78.917,16000000.0
2006-02-20 01:15:00,78.913,78.921,78.908,78.917,12800000.0
2006-02-20 01:16:00,78.911,78.923,78.911,78.913,25600000.0
2006-02-20 01:17:00,78.919,78.92,78.911,78.912,11200000.0
2006-02-20 01:18:00,78.918,78.925,78.913,78.918,12800000.0
2006-02-20 01:19:00,78.914,78.918,78.9,78.916,16000000.0
2006-02-20 01:20:00,78.907,78.907,78.901,78.901,11200000.0
2006-02-20 01:21:00,78.912,78.915,78.908,78.911,12800000.0
2006-02-20 01:22:00,78.912,78.925,78.908,78.91,12800000.0
2006-02-20 01:23:00,78.908,78.922,78.908,78.917,11200000.0
2006-02-20 01:24:00,78.916,78.916,78.907,78.913,12800000.0
2006-02-20 01:26:00,78.912,78.916,78.908,78.915,11200000.0
2006-02-20 01:27:00,78.915,78.924,78.912,78.924,12800000.0
2006-02-20 01:28:00,78.92,78.933,78.92,78.931,17600000.0
2006-02-20 01:29:00,78.931,78.933,78.915,78.927,17600000.0
2006-02-20 01:30:00,78.934,78.934,78.919,78.919,11200000.0
2006-02-20 01:32:00,78.927,78.932,78.926,78.932,12800000.0
2006-02-20 01:33:00,78.935,78.935,78.918,78.931,11200000.0
2006-02-20 01:34:00,78.929,78.929,78.923,78.926,24000000.0
2006-02-20 01:35:00,78.907,78.908,78.894,78.901,14400000.0
2006-02-20 01:37:00,78.913,78.913,78.9,78.911,14400000.0
2006-02-20 01:39:00,78.914,78.914,78.899,78.899,14400000.0
2006-02-20 01:40:00,78.891,78.894,78.88,78.894,11200000.0
2006-02-20 01:41:00,78.902,78.904,78.896,78.904,12800000.0
2006-02-20 01:43:00,78.921,78.926,78.918,78.922,11200000.0
2006-02-20 01:44:00,78.921,78.925,78.917,78.918,12200000.0
2006-02-20 01:45:00,78.926,78.962,78.926,78.96,16000000.0
2006-02-20 01:46:00,78.94,78.959,78.94,78.949,16000000.0
2006-02-20 01:47:00,78.937,78.942,78.934,78.938,14400000.0
2006-02-20 01:49:00,78.936,78.948,78.934,78.94,16000000.0
2006-02-20 01:50:00,78.942,78.943,78.937,78.943,14400000.0
2006-02-20 01:51:00,78.942,78.943,78.933,78.935,10000000.0
2006-02-20 01:52:00,78.936,78.946,78.936,78.946,20800000.0
2006-02-20 01:53:00,78.949,78.956,78.935,78.935,14400000.0
2006-02-20 01:54:00,78.933,78.963,78.933,78.963,8000000.0
2006-02-20 01:55:00,78.964,78.975,78.964,78.971,12800000.0
2006-02-20 01:56:00,78.978,78.978,78.971,78.971,12800000.0
2006-02-20 01:57:00,78.955,78.955,78.936,78.936,11200000.0
2006-02-20 01:58:00,78.935,78.968,78.935,78.968,11200000.0
2006-02-20 01:59:00,78.97,78.97,78.965,78.965,3200000.0
2006-02-20 02:00:00,78.976,78.976,78.956,78.956,10600000.0
2006-02-20 02:01:00,78.955,78.96,78.95,78.956,17600000.0
2006-02-20 02:02:00,78.942,78.942,78.93,78.94,13200000.0
2006-02-20 02:03:00,78.941,78.951,78.939,78.945,16000000.0
2006-02-20 02:04:00,78.95,78.957,78.949,78.956,12800000.0
2006-02-20 02:05:00,78.957,78.957,78.949,78.95,12800000.0
2006-02-20 02:06:00,78.948,78.95,78.943,78.943,12800000.0
2006-02-20 02:07:00,78.947,78.958,78.944,78.953,12800000.0
2006-02-20 02:08:00,78.968,78.981,78.965,78.965,17600000.0
2006-02-20 02:09:00,78.969,78.992,78.969,78.985,16000000.0
2006-02-20 02:10:00,78.976,78.985,78.976,78.981,9600000.0
2006-02-20 02:11:00,78.954,78.965,78.948,78.965,12800000.0
2006-02-20 02:12:00,78.967,78.971,78.96,78.966,11200000.0
2006-02-20 02:13:00,78.963,78.968,78.957,78.966,11200000.0
2006-02-20 02:14:00,78.962,78.964,78.955,78.955,11600000.0
2006-02-20 02:15:00,78.948,78.957,78.942,78.948,11200000.0
2006-02-20 02:16:00,78.978,78.991,78.933,78.991,9600000.0
2006-02-20 02:17:00,78.983,78.983,78.969,78.973,11200000.0
2006-02-20 02:18:00,78.975,78.984,78.97,78.974,12800000.0
2006-02-20 02:19:00,78.972,79.004,78.972,79.004,12800000.0
2006-02-20 02:20:00,78.991,78.996,78.983,78.983,8000000.0
2006-02-20 02:21:00,78.977,78.986,78.969,78.969,17600000.0
2006-02-20 02:22:00,78.947,78.961,78.947,78.959,12800000.0
2006-02-20 02:23:00,78.957,78.962,78.941,78.941,12800000.0
2006-02-20 02:24:00,78.948,78.956,78.858,78.941,11200000.0
2006-02-20 02:25:00,78.936,78.945,78.932,78.932,17600000.0
2006-02-20 02:26:00,78.938,78.955,78.932,78.941,17600000.0
2006-02-20 02:27:00,78.922,78.936,78.92,78.936,17600000.0
2006-02-20 02:28:00,78.93,78.94,78.926,78.926,14400000.0
2006-02-20 02:29:00,78.925,78.925,78.913,78.924,11200000.0
2006-02-20 02:30:00,78.931,78.947,78.931,78.947,11200000.0
2006-02-20 02:31:00,78.951,78.97,78.951,78.962,17600000.0
2006-02-20 02:32:00,78.978,78.998,78.968,78.998,11200000.0
2006-02-20 02:33:00,78.999,78.999,78.985,78.987,11200000.0
2006-02-20 02:34:00,78.985,78.994,78.981,78.992,14400000.0
2006-02-20 02:35:00,78.988,79.002,78.984,79.002,12800000.0
2006-02-20 02:36:00,79.009,79.014,79.009,79.014,12800000.0
2006-02-20 02:39:00,79.015,79.016,79.009,79.009,16000000.0
2006-02-20 02:40:00,79.01,79.011,78.997,79.007,12800000.0
2006-02-20 02:41:00,79.01,79.018,79.007,79.018,11200000.0
2006-02-20 02:42:00,79.011,79.011,79.003,79.003,12200000.0
2006-02-20 02:43:00,79.006,79.014,79.006,79.012,11200000.0
2006-02-20 02:44:00,79.007,79.011,79.001,79.011,12800000.0
2006-02-20 02:45:00,79.013,79.02,79.012,79.017,11200000.0
2006-02-20 02:48:00,79.015,79.018,79.008,79.008,14400000.0
2006-02-20 02:51:00,79.01,79.01,78.991,79.003,11200000.0
2006-02-20 02:52:00,78.978,78.978,78.91,78.967,11200000.0
2006-02-20 02:53:00,78.974,78.987,78.974,78.984,11200000.0
2006-02-20 02:54:00,78.923,79.038,78.923,79.004,11200000.0
2006-02-20 02:55:00,78.974,78.979,78.972,78.972,11200000.0
2006-02-20 02:56:00,78.976,78.978,78.969,78.973,11200000.0
2006-02-20 02:57:00,78.964,78.972,78.953,78.972,11200000.0
2006-02-20 02:58:00,78.96,78.961,78.94,78.954,8000000.0
2006-02-20 02:59:00,78.948,78.948,78.932,78.932,11200000.0
2006-02-20 03:00:00,78.957,78.993,78.887,78.887,11200000.0
2006-02-20 03:01:00,78.958,78.97,78.95,78.97,11200000.0
2006-02-20 03:02:00,78.982,78.982,78.949,78.949,11200000.0
2006-02-20 03:03:00,78.948,78.954,78.94,78.954,14400000.0
2006-02-20 03:04:00,78.957,78.967,78.957,78.967,11200000.0
2006-02-20 03:05:00,78.972,78.982,78.97,78.982,16000000.0
2006-02-20 03:06:00,78.98,78.98,78.965,78.966,16000000.0
2006-02-20 03:09:00,78.963,78.968,78.958,78.968,11200000.0
2006-02-20 03:11:00,78.965,78.981,78.965,78.981,11200000.0
2006-02-20 03:12:00,78.982,78.99,78.97,78.97,17000000.0
2006-02-20 03:13:00,78.982,78.982,78.973,78.974,16000000.0
2006-02-20 03:14:00,78.969,78.969,78.962,78.962,11200000.0
2006-02-20 03:15:00,78.968,78.974,78.967,78.973,17600000.0
2006-02-20 03:16:00,78.97,78.979,78.957,78.957,14400000.0
2006-02-20 03:17:00,78.968,78.971,78.945,78.957,11200000.0
2006-02-20 03:18:00,78.949,78.956,78.928,78.932,12800000.0
2006-02-20 03:19:00,78.934,78.947,78.934,78.935,12800000.0
2006-02-20 03:21:00,78.954,78.971,78.954,78.966,14400000.0
2006-02-20 03:22:00,78.955,78.957,78.947,78.947,11200000.0
2006-02-20 03:23:00,78.953,78.957,78.945,78.957,9600000.0
2006-02-20 03:24:00,78.951,78.954,78.949,78.953,9600000.0
2006-02-20 03:25:00,78.945,78.974,78.945,78.969,17600000.0
2006-02-20 03:26:00,78.973,78.982,78.963,78.963,12800000.0
2006-02-20 03:28:00,78.968,78.971,78.966,78.97,11200000.0
2006-02-20 03:29:00,78.975,78.987,78.975,78.978,12800000.0
2006-02-20 03:30:00,78.975,78.975,78.91,78.962,17600000.0
2006-02-20 03:31:00,78.952,78.953,78.943,78.949,12800000.0
2006-02-20 03:32:00,78.948,78.948,78.941,78.941,8000000.0
2006-02-20 03:33:00,78.947,78.952,78.946,78.946,11600000.0
2006-02-20 03:34:00,78.95,78.951,78.94,78.946,11200000.0
2006-02-20 03:35:00,78.949,78.96,78.945,78.957,17600000.0
2006-02-20 03:36:00,78.973,78.978,78.973,78.976,11200000.0
2006-02-20 03:37:00,78.979,78.983,78.969,78.969,17600000.0
2006-02-20 03:39:00,78.951,78.965,78.898,78.965,14400000.0
2006-02-20 03:41:00,78.967,78.967,78.961,78.961,11200000.0
2006-02-20 03:42:00,78.959,78.975,78.959,78.971,12800000.0
2006-02-20 03:43:00,78.969,78.969,78.939,78.955,11200000.0
2006-02-20 03:44:00,78.956,78.975,78.954,78.967,12800000.0
2006-02-20 03:45:00,78.949,78.951,78.945,78.945,11200000.0
2006-02-20 03:46:00,78.935,78.945,78.935,78.94,11200000.0
2006-02-20 03:47:00,78.954,78.964,78.954,78.959,11200000.0
2006-02-20 03:48:00,78.966,78.979,78.966,78.974,11200000.0
2006-02-20 03:49:00,78.979,78.982,78.976,78.976,15400000.0
2006-02-20 03:50:00,78.973,78.973,78.956,78.956,11200000.0
2006-02-20 03:52:00,78.976,78.98,78.963,78.978,14400000.0
2006-02-20 03:53:00,78.987,78.987,78.981,78.981,9600000.0
2006-02-20 03:54:00,78.981,78.981,78.969,78.973,14400000.0
2006-02-20 03:55:00,78.97,78.977,78.964,78.977,13800000.0
2006-02-20 03:58:00,78.968,78.968,78.962,78.963,16000000.0
2006-02-20 04:00:00,78.961,78.961,78.945,78.948,14400000.0
2006-02-20 04:02:00,78.963,78.963,78.955,78.955,8000000.0
2006-02-20 04:03:00,78.962,78.962,78.952,78.952,12800000.0
2006-02-20 04:05:00,78.955,78.955,78.949,78.955,11200000.0
2006-02-20 04:06:00,78.958,78.964,78.956,78.962,14400000.0
2006-02-20 04:08:00,78.975,78.995,78.975,78.995,11200000.0
2006-02-20 04:09:00,78.992,78.997,78.981,78.997,11200000.0
2006-02-20 04:11:00,78.998,79.001,78.989,79.0,12800000.0
2006-02-20 04:13:00,79.012,79.018,79.01,79.012,11200000.0
2006-02-20 04:14:00,79.006,79.01,79.004,79.004,11200000.0
2006-02-20 04:15:00,79.009,79.011,79.005,79.011,12800000.0
2006-02-20 04:16:00,79.009,79.009,78.997,78.997,11200000.0
2006-02-20 04:17:00,79.005,79.011,79.003,79.004,14400000.0
2006-02-20 04:18:00,79.012,79.015,79.007,79.01,12800000.0
2006-02-20 04:20:00,79.002,79.002,78.908,78.977,11200000.0
2006-02-20 04:21:00,78.962,78.962,78.945,78.948,11200000.0
2006-02-20 04:22:00,78.949,78.954,78.943,78.947,16000000.0
2006-02-20 04:23:00,78.956,78.965,78.956,78.961,12800000.0
2006-02-20 04:24:00,78.966,78.967,78.953,78.953,12800000.0
2006-02-20 04:25:00,78.95,78.95,78.941,78.945,14400000.0
2006-02-20 04:27:00,78.942,78.954,78.941,78.954,9600000.0
2006-02-20 04:29:00,78.951,78.951,78.936,78.937,12800000.0
2006-02-20 04:30:00,78.929,78.936,78.926,78.926,12800000.0
2006-02-20 04:32:00,78.92,78.966,78.92,78.966,12800000.0
2006-02-20 04:33:00,78.976,78.976,78.966,78.974,16000000.0
2006-02-20 04:34:00,78.989,78.995,78.989,78.995,12800000.0
2006-02-20 04:35:00,79.002,79.002,78.994,78.994,12800000.0
2006-02-20 04:36:00,78.996,78.996,78.987,78.987,6400000.0
2006-02-20 04:37:00,78.994,79.001,78.992,78.996,12800000.0
2006-02-20 04:38:00,78.997,78.997,78.983,78.988,9600000.0
2006-02-20 04:39:00,78.993,79.0,78.978,78.993,12800000.0
2006-02-20 04:40:00,78.998,79.001,78.995,78.996,11200000.0
2006-02-20 04:42:00,79.005,79.006,78.985,79.0,12800000.0
2006-02-20 04:43:00,78.998,78.998,78.987,78.992,12800000.0
2006-02-20 04:44:00,78.981,78.981,78.966,78.968,9600000.0
2006-02-20 04:45:00,78.974,78.977,78.968,78.968,13200000.0
2006-02-20 04:46:00,78.972,78.983,78.971,78.983,13800000.0
2006-02-20 04:47:00,78.983,78.989,78.983,78.987,6400000.0
2006-02-20 04:48:00,78.987,78.987,78.976,78.976,12800000.0
2006-02-20 04:49:00,78.979,78.997,78.979,78.982,11200000.0
2006-02-20 04:50:00,78.982,78.982,78.975,78.976,11200000.0
2006-02-20 04:51:00,78.972,78.972,78.88,78.955,14400000.0
2006-02-20 04:52:00,78.958,78.958,78.944,78.955,11200000.0
2006-02-20 04:53:00,78.939,78.939,78.933,78.939,9600000.0
2006-02-20 04:54:00,78.954,78.968,78.954,78.965,12800000.0
2006-02-20 04:55:00,78.936,78.936,78.912,78.915,11200000.0
2006-02-20 04:56:00,78.919,78.926,78.919,78.923,17600000.0
2006-02-20 04:57:00,78.925,78.925,78.901,78.909,11200000.0
2006-02-20 04:58:00,78.899,78.899,78.885,78.885,8000000.0
2006-02-20 05:00:00,78.884,78.897,78.882,78.882,11200000.0
2006-02-20 05:01:00,78.88,78.881,78.872,78.879,14400000.0
2006-02-20 05:02:00,78.882,78.892,78.881,78.887,14400000.0
2006-02-20 05:03:00,78.887,78.89,78.871,78.874,12800000.0
2006-02-20 05:05:00,78.872,78.881,78.872,78.876,11200000.0
2006-02-20 05:06:00,78.871,78.871,78.863,78.869,11200000.0
2006-02-20 05:07:00,78.854,78.879,78.851,78.879,14400000.0
2006-02-20 05:08:00,78.88,78.88,78.854,78.876,11200000.0
2006-02-20 05:09:00,78.873,78.873,78.861,78.861,17600000.0
2006-02-20 05:10:00,78.875,78.882,78.859,78.875,12800000.0
2006-02-20 05:11:00,78.873,78.885,78.871,78.871,12800000.0
2006-02-20 05:12:00,78.891,78.904,78.891,78.899,12800000.0
2006-02-20 05:14:00,78.905,78.912,78.901,78.901,14400000.0
2006-02-20 05:15:00,78.899,78.907,78.883,78.902,16000000.0
2006-02-20 05:18:00,78.902,78.905,78.886,78.905,8000000.0
2006-02-20 05:19:00,78.901,78.927,78.901,78.924,16000000.0
2006-02-20 05:20:00,78.924,78.932,78.924,78.926,11200000.0
2006-02-20 05:21:00,78.93,78.937,78.924,78.937,12800000.0
2006-02-20 05:22:00,78.937,78.949,78.937,78.945,11200000.0
2006-02-20 05:23:00,78.94,78.94,78.931,78.931,12800000.0
2006-02-20 05:24:00,78.932,78.933,78.929,78.929,11200000.0
2006-02-20 05:25:00,78.934,78.934,78.924,78.927,12800000.0
2006-02-20 05:26:00,78.922,78.93,78.919,78.93,12800000.0
2006-02-20 05:27:00,78.933,78.96,78.933,78.96,12800000.0
2006-02-20 05:28:00,78.962,78.971,78.96,78.971,11200000.0
2006-02-20 05:31:00,78.948,78.959,78.947,78.959,17600000.0
2006-02-20 05:34:00,78.962,78.962,78.957,78.96,16000000.0
2006-02-20 05:35:00,78.96,78.961,78.954,78.954,11200000.0
2006-02-20 05:36:00,78.957,78.963,78.949,78.963,16000000.0
2006-02-20 05:37:00,78.955,78.963,78.955,78.963,11200000.0
2006-02-20 05:38:00,78.956,78.956,78.932,78.942,16000000.0
2006-02-20 05:40:00,78.935,78.935,78.927,78.93,9600000.0
2006-02-20 05:41:00,78.937,78.946,78.937,78.94,12800000.0
2006-02-20 05:42:00,78.958,78.973,78.958,78.965,11200000.0
2006-02-20 05:43:00,78.97,78.97,78.959,78.959,11200000.0
2006-02-20 05:44:00,78.959,78.961,78.955,78.961,11600000.0
2006-02-20 05:45:00,78.957,78.959,78.953,78.953,16000000.0
2006-02-20 05:48:00,78.956,78.956,78.935,78.945,9600000.0
2006-02-20 05:49:00,78.942,78.952,78.942,78.952,17600000.0
2006-02-20 05:50:00,78.96,78.962,78.949,78.949,11200000.0
2006-02-20 05:51:00,78.959,78.959,78.949,78.956,11200000.0
2006-02-20 05:52:00,78.967,78.973,78.959,78.972,12800000.0
2006-02-20 05:53:00,78.958,78.967,78.958,78.96,17600000.0
2006-02-20 05:54:00,78.957,78.968,78.951,78.953,9600000.0
2006-02-20 05:55:00,78.875,78.951,78.875,78.951,11200000.0
2006-02-20 05:57:00,78.966,78.972,78.964,78.968,12800000.0
2006-02-20 05:58:00,78.961,78.961,78.873,78.946,12800000.0
2006-02-20 05:59:00,78.958,78.961,78.949,78.957,12800000.0
2006-02-20 06:00:00,78.967,78.967,78.964,78.967,8000000.0
2006-02-20 06:01:00,78.967,78.967,78.946,78.964,11200000.0
2006-02-20 06:02:00,78.967,78.967,78.948,78.948,12800000.0
2006-02-20 06:03:00,78.965,78.974,78.959,78.972,11200000.0
2006-02-20 06:04:00,78.97,78.976,78.958,78.967,16000000.0
2006-02-20 06:06:00,78.964,78.964,78.956,78.956,12800000.0
2006-02-20 06:07:00,78.956,78.959,78.951,78.957,11200000.0
2006-02-20 06:08:00,78.952,78.965,78.95,78.965,10600000.0
2006-02-20 06:10:00,78.952,78.963,78.869,78.954,11200000.0
2006-02-20 06:12:00,78.957,78.957,78.946,78.956,11200000.0
2006-02-20 06:13:00,78.952,78.954,78.931,78.944,12800000.0
2006-02-20 06:15:00,78.949,78.98,78.949,78.98,8000000.0
2006-02-20 06:17:00,78.996,79.0,78.994,78.997,12800000.0
2006-02-20 06:18:00,79.002,79.009,79.001,79.009,12800000.0
2006-02-20 06:19:00,79.011,79.011,79.0,79.007,12800000.0
2006-02-20 06:20:00,79.01,79.032,79.01,79.014,16000000.0
2006-02-20 06:21:00,79.021,79.032,79.021,79.021,12800000.0
2006-02-20 06:22:00,79.023,79.032,79.023,79.031,12800000.0
2006-02-20 06:23:00,79.028,79.032,79.028,79.03,8000000.0
2006-02-20 06:24:00,79.039,79.047,79.034,79.047,8000000.0
2006-02-20 06:26:00,79.049,79.05,79.038,79.044,12800000.0
2006-02-20 06:27:00,79.057,79.057,79.019,79.035,14400000.0
2006-02-20 06:28:00,79.029,79.038,79.029,79.036,8000000.0
2006-02-20 06:29:00,79.045,79.045,79.034,79.04,11200000.0
2006-02-20 06:30:00,79.038,79.057,79.038,79.044,14400000.0
2006-02-20 06:31:00,79.056,79.063,79.052,79.063,14400000.0
2006-02-20 06:32:00,79.06,79.063,79.049,79.05,12800000.0
2006-02-20 06:33:00,79.057,79.071,79.05,79.071,17600000.0
2006-02-20 06:34:00,79.043,79.07,79.043,79.065,12800000.0
2006-02-20 06:35:00,79.068,79.073,79.063,79.073,12200000.0
2006-02-20 06:36:00,79.074,79.074,79.06,79.061,14400000.0
2006-02-20 06:37:00,79.07,79.073,79.068,79.068,12800000.0
2006-02-20 06:38:00,79.071,79.081,79.069,79.081,16000000.0
2006-02-20 06:39:00,79.081,79.081,79.056,79.064,11200000.0
2006-02-20 06:40:00,79.069,79.074,79.063,79.071,9600000.0
2006-02-20 06:41:00,79.071,79.075,79.067,79.073,12800000.0
2006-02-20 06:42:00,79.074,79.079,79.072,79.078,9600000.0
2006-02-20 06:43:00,79.008,79.075,79.008,79.075,15400000.0
2006-02-20 06:44:00,79.058,79.065,79.046,79.065,17600000.0
2006-02-20 06:45:00,79.069,79.069,79.053,79.058,17600000.0
2006-02-20 06:46:00,79.056,79.056,79.043,79.043,12200000.0
2006-02-20 06:47:00,79.043,79.053,79.04,79.053,12800000.0
2006-02-20 06:48:00,79.055,79.08,79.055,79.078,17600000.0
2006-02-20 06:49:00,79.076,79.091,79.075,79.091,17600000.0
2006-02-20 06:51:00,79.088,79.091,79.079,79.079,12800000.0
2006-02-20 06:52:00,79.072,79.072,79.062,79.065,12800000.0
2006-02-20 06:53:00,79.08,79.084,79.063,79.084,17600000.0
2006-02-20 06:54:00,79.086,79.092,79.082,79.092,13800000.0
2006-02-20 06:55:00,79.068,79.078,79.068,79.078,9600000.0
2006-02-20 06:58:00,79.076,79.076,79.065,79.065,12800000.0
2006-02-20 07:00:00,79.067,79.067,79.058,79.066,16000000.0
2006-02-20 07:01:00,79.072,79.079,79.069,79.076,17600000.0
2006-02-20 07:02:00,79.067,79.081,79.067,79.081,12800000.0
2006-02-20 07:03:00,79.072,79.081,79.071,79.076,12800000.0
2006-02-20 07:04:00,79.07,79.082,79.07,79.072,12800000.0
2006-02-20 07:05:00,79.063,79.086,79.063,79.086,11200000.0
2006-02-20 07:06:00,79.087,79.093,79.083,79.083,12800000.0
2006-02-20 07:07:00,79.09,79.1,79.09,79.1,11200000.0
2006-02-20 07:08:00,79.107,79.111,79.097,79.101,16000000.0
2006-02-20 07:09:00,79.109,79.111,79.103,79.109,12800000.0
2006-02-20 07:10:00,79.099,79.104,79.099,79.104,4800000.0
2006-02-20 07:11:00,79.092,79.092,79.085,79.091,12800000.0
2006-02-20 07:12:00,79.072,79.085,79.072,79.083,9600000.0
2006-02-20 07:13:00,79.08,79.088,79.08,79.083,12800000.0
2006-02-20 07:14:00,79.07,79.087,79.07,79.074,11200000.0
2006-02-20 07:15:00,79.066,79.068,79.062,79.062,11200000.0
2006-02-20 07:16:00,79.063,79.083,79.063,79.083,11200000.0
2006-02-20 07:18:00,79.084,79.084,79.076,79.076,17600000.0
2006-02-20 07:19:00,79.078,79.078,79.066,79.07,12800000.0
2006-02-20 07:24:00,79.052,79.06,79.048,79.05,14400000.0
2006-02-20 07:25:00,79.051,79.054,79.036,79.054,16000000.0
2006-02-20 07:26:00,79.046,79.058,79.046,79.058,3200000.0
2006-02-20 07:27:00,79.066,79.078,79.066,79.075,16000000.0
2006-02-20 07:28:00,79.071,79.082,79.071,79.082,14400000.0
2006-02-20 07:29:00,79.085,79.086,79.078,79.082,10600000.0
2006-02-20 07:30:00,79.086,79.086,79.073,79.077,11200000.0
2006-02-20 07:32:00,79.085,79.085,79.074,79.083,17600000.0
2006-02-20 07:33:00,79.082,79.082,79.063,79.063,8000000.0
2006-02-20 07:34:00,79.055,79.057,79.049,79.055,12800000.0
2006-02-20 07:35:00,79.05,79.054,79.026,79.026,16000000.0
2006-02-20 07:38:00,79.021,79.025,79.02,79.025,12800000.0
2006-02-20 07:39:00,79.015,79.02,79.007,79.017,11200000.0
2006-02-20 07:40:00,79.004,79.006,78.999,79.0,11200000.0
2006-02-20 07:41:00,79.004,79.006,78.996,79.006,12800000.0
2006-02-20 07:42:00,79.016,79.028,79.007,79.028,12800000.0
2006-02-20 07:43:00,79.029,79.029,79.014,79.016,12800000.0
2006-02-20 07:44:00,79.043,79.043,79.022,79.022,11200000.0
2006-02-20 07:45:00,79.025,79.025,79.017,79.02,11200000.0
2006-02-20 07:46:00,79.009,79.014,78.995,78.995,11200000.0
2006-02-20 07:47:00,78.997,79.005,78.995,78.998,14400000.0
2006-02-20 07:49:00,78.992,79.003,78.992,78.995,17600000.0
2006-02-20 07:50:00,78.986,78.991,78.985,78.991,8000000.0
2006-02-20 07:51:00,78.997,79.005,78.993,79.005,12800000.0
2006-02-20 07:54:00,79.009,79.023,79.008,79.023,11200000.0
2006-02-20 07:55:00,79.026,79.037,79.014,79.036,12800000.0
2006-02-20 07:56:00,79.034,79.034,79.016,79.019,16000000.0
2006-02-20 07:57:00,79.012,79.029,79.012,79.029,11600000.0
2006-02-20 07:58:00,79.051,79.053,79.044,79.044,11200000.0
2006-02-20 07:59:00,79.037,79.045,79.037,79.044,12800000.0
2006-02-20 08:00:00,79.056,79.057,79.052,79.052,8000000.0
2006-02-20 08:01:00,79.065,79.071,79.061,79.063,8000000.0
2006-02-20 08:02:00,79.058,79.059,79.045,79.057,8000000.0
2006-02-20 08:03:00,79.047,79.054,79.042,79.046,11200000.0
2006-02-20 08:04:00,79.051,79.063,79.051,79.059,17600000.0
2006-02-20 08:05:00,79.055,79.069,79.055,79.065,14400000.0
2006-02-20 08:06:00,79.061,79.062,79.056,79.062,4800000.0
2006-02-20 08:07:00,79.056,79.066,79.054,79.066,11200000.0
2006-02-20 08:10:00,79.047,79.071,79.047,79.068,13200000.0
2006-02-20 08:11:00,79.093,79.096,79.081,79.086,11200000.0
2006-02-20 08:16:00,79.093,79.093,79.073,79.088,11200000.0
2006-02-20 08:17:00,79.089,79.094,79.085,79.094,12800000.0
2006-02-20 08:18:00,79.088,79.095,79.086,79.087,12200000.0
2006-02-20 08:19:00,79.074,79.079,79.062,79.065,14400000.0
2006-02-20 08:20:00,79.067,79.07,79.052,79.067,16000000.0
2006-02-20 08:21:00,79.065,79.066,79.049,79.051,17600000.0
2006-02-20 08:22:00,79.072,79.079,79.072,79.074,11200000.0
2006-02-20 08:23:00,79.075,79.075,79.066,79.066,11200000.0
2006-02-20 08:25:00,79.072,79.079,79.072,79.073,12800000.0
2006-02-20 08:26:00,79.07,79.076,78.983,79.076,8000000.0
2006-02-20 08:27:00,79.06,79.08,79.06,79.071,12800000.0
2006-02-20 08:28:00,79.088,79.113,79.081,79.107,11200000.0
2006-02-20 08:29:00,79.115,79.115,79.107,79.107,13800000.0
2006-02-20 08:30:00,79.101,79.104,79.097,79.098,11200000.0
2006-02-20 08:31:00,79.095,79.11,79.095,79.11,12800000.0
2006-02-20 08:32:00,79.117,79.125,79.117,79.125,10600000.0
2006-02-20 08:33:00,79.124,79.124,79.118,79.118,11200000.0
2006-02-20 08:35:00,79.122,79.122,79.108,79.117,17600000.0
2006-02-20 08:36:00,79.123,79.13,79.121,79.127,17600000.0
2006-02-20 08:37:00,79.129,79.129,79.116,79.116,11200000.0
2006-02-20 08:38:00,79.12,79.124,79.114,79.121,11200000.0
2006-02-20 08:39:00,79.106,79.119,79.106,79.115,16000000.0
2006-02-20 08:40:00,79.117,79.122,79.111,79.111,16000000.0
2006-02-20 08:41:00,79.113,79.118,79.11,79.11,17600000.0
2006-02-20 08:44:00,79.109,79.11,79.103,79.106,12800000.0
2006-02-20 08:45:00,79.098,79.109,79.094,79.094,16000000.0
2006-02-20 08:47:00,79.099,79.107,79.084,79.107,11200000.0
2006-02-20 08:48:00,79.118,79.118,79.107,79.107,12800000.0
2006-02-20 08:49:00,79.115,79.119,79.108,79.115,17000000.0
2006-02-20 08:50:00,79.122,79.122,79.101,79.111,12800000.0
2006-02-20 08:51:00,79.105,79.112,79.1,79.107,17000000.0
2006-02-20 08:52:00,79.1,79.1,79.077,79.082,11200000.0
2006-02-20 08:54:00,79.078,79.079,79.067,79.079,8000000.0
2006-02-20 08:56:00,79.078,79.086,79.078,79.084,11200000.0
2006-02-20 08:57:00,79.077,79.093,79.077,79.093,11200000.0
2006-02-20 09:00:00,79.094,79.094,79.087,79.094,17600000.0
2006-02-20 09:01:00,79.088,79.088,79.072,79.072,11200000.0
2006-02-20 09:02:00,79.071,79.076,79.061,79.07,11200000.0
2006-02-20 09:03:00,79.069,79.074,79.055,79.068,16400000.0
2006-02-20 09:05:00,79.064,79.078,79.063,79.078,11200000.0
2006-02-20 09:06:00,79.084,79.091,79.077,79.09,12800000.0
2006-02-20 09:07:00,79.099,79.104,79.095,79.095,12800000.0
2006-02-20 09:08:00,79.097,79.097,79.084,79.086,12800000.0
2006-02-20 09:09:00,79.078,79.078,79.061,79.078,17600000.0
2006-02-20 09:10:00,79.084,79.089,79.084,79.086,12200000.0
2006-02-20 09:11:00,79.089,79.089,79.077,79.081,12800000.0
2006-02-20 09:12:00,79.075,79.076,79.068,79.069,12800000.0
2006-02-20 09:13:00,79.065,79.073,79.065,79.071,11200000.0
2006-02-20 09:14:00,79.077,79.079,79.069,79.07,11200000.0
2006-02-20 09:15:00,79.072,79.072,79.055,79.057,11200000.0
2006-02-20 09:16:00,79.048,79.05,79.037,79.037,12800000.0
2006-02-20 09:17:00,79.037,79.041,79.03,79.041,11200000.0
2006-02-20 09:19:00,79.036,79.042,79.035,79.036,12800000.0
2006-02-20 09:20:00,79.026,79.026,79.016,79.018,16000000.0
2006-02-20 09:21:00,79.017,79.03,79.013,79.03,11200000.0
2006-02-20 09:22:00,79.04,79.044,79.026,79.029,17600000.0
2006-02-20 09:23:00,79.027,79.034,79.022,79.034,12800000.0
2006-02-20 09:24:00,78.942,79.035,78.942,79.025,11200000.0
2006-02-20 09:25:00,79.018,79.024,79.016,79.016,12800000.0
2006-02-20 09:26:00,79.018,79.041,79.017,79.041,11200000.0
2006-02-20 09:27:00,79.036,79.046,79.036,79.046,10600000.0
2006-02-20 09:28:00,79.045,79.047,79.034,79.034,12800000.0
2006-02-20 09:29:00,79.036,79.041,79.036,79.038,11200000.0
2006-02-20 09:31:00,79.04,79.046,79.04,79.045,12800000.0
2006-02-20 09:32:00,79.038,79.053,79.034,79.036,13800000.0
2006-02-20 09:33:00,79.035,79.04,79.027,79.039,12800000.0
2006-02-20 09:34:00,79.059,79.063,79.051,79.063,11200000.0
2006-02-20 09:35:00,79.065,79.065,79.053,79.053,12800000.0
2006-02-20 09:36:00,79.051,79.067,79.051,79.067,9600000.0
2006-02-20 09:37:00,79.074,79.083,79.018,79.081,15400000.0
2006-02-20 09:38:00,79.069,79.069,79.047,79.047,11200000.0
2006-02-20 09:39:00,79.045,79.045,79.038,79.04,12800000.0
2006-02-20 09:40:00,79.042,79.045,79.028,79.045,14400000.0
2006-02-20 09:41:00,79.042,79.044,79.028,79.028,11200000.0
2006-02-20 09:42:00,79.021,79.04,79.021,79.04,16000000.0
2006-02-20 09:43:00,79.05,79.065,79.05,79.065,12800000.0
2006-02-20 09:44:00,79.063,79.064,79.049,79.049,12800000.0
2006-02-20 09:45:00,79.063,79.063,79.052,79.058,12800000.0
2006-02-20 09:46:00,79.06,79.06,79.041,79.042,11200000.0
2006-02-20 09:47:00,79.039,79.054,79.039,79.054,12800000.0
2006-02-20 09:48:00,79.061,79.073,79.054,79.07,11200000.0
2006-02-20 09:49:00,79.075,79.083,79.071,79.082,12800000.0
2006-02-20 09:50:00,79.075,79.077,79.071,79.076,16000000.0
2006-02-20 09:51:00,79.082,79.091,79.082,79.088,16000000.0
2006-02-20 09:52:00,79.088,79.122,79.088,79.122,14400000.0
2006-02-20 09:53:00,79.111,79.124,79.111,79.113,12800000.0
2006-02-20 09:55:00,79.112,79.12,79.112,79.116,11200000.0
2006-02-20 09:56:00,79.106,79.106,79.086,79.086,14400000.0
2006-02-20 09:57:00,79.096,79.096,79.084,79.086,17600000.0
2006-02-20 09:58:00,79.087,79.098,78.998,79.098,17600000.0
2006-02-20 10:00:00,79.095,79.097,79.082,79.085,11200000.0
2006-02-20 10:01:00,79.068,79.077,79.066,79.067,12800000.0
2006-02-20 10:02:00,79.088,79.088,79.064,79.077,16000000.0
2006-02-20 10:03:00,79.077,79.085,79.069,79.081,11200000.0
2006-02-20 10:04:00,79.071,79.075,79.055,79.055,8000000.0
2006-02-20 10:06:00,79.04,79.049,79.04,79.045,16000000.0
2006-02-20 10:07:00,79.034,79.059,79.034,79.059,12800000.0
2006-02-20 10:08:00,79.048,79.059,79.044,79.059,11200000.0
2006-02-20 10:09:00,79.047,79.047,79.034,79.04,12800000.0
2006-02-20 10:10:00,79.046,79.07,79.042,79.07,17600000.0
2006-02-20 10:11:00,79.076,79.091,79.076,79.091,11200000.0
2006-02-20 10:12:00,79.091,79.091,79.076,79.086,12800000.0
2006-02-20 10:14:00,79.084,79.092,79.084,79.092,11200000.0
2006-02-20 10:15:00,79.102,79.108,79.102,79.103,12800000.0
2006-02-20 10:16:00,79.105,79.105,79.093,79.093,12800000.0
2006-02-20 10:17:00,79.093,79.103,79.091,79.095,11200000.0
2006-02-20 10:18:00,79.096,79.097,79.075,79.087,11200000.0
2006-02-20 10:19:00,79.079,79.082,79.073,79.082,10600000.0
2006-02-20 10:20:00,79.089,79.097,79.081,79.081,17600000.0
2006-02-20 10:21:00,79.058,79.074,79.058,79.064,15400000.0
2006-02-20 10:22:00,79.062,79.065,79.053,79.053,11200000.0
2006-02-20 10:23:00,79.057,79.067,79.057,79.067,11200000.0
2006-02-20 10:24:00,79.065,79.071,79.056,79.071,12800000.0
2006-02-20 10:25:00,79.079,79.079,79.063,79.073,11200000.0
2006-02-20 10:27:00,79.072,79.08,79.067,79.072,11200000.0
2006-02-20 10:28:00,79.072,79.076,79.06,79.076,12800000.0
2006-02-20 10:29:00,79.08,79.081,79.075,79.075,11200000.0
2006-02-20 10:30:00,79.079,79.098,79.079,79.098,8000000.0
2006-02-20 10:31:00,79.107,79.112,79.097,79.112,12800000.0
2006-02-20 10:32:00,79.109,79.11,79.104,79.108,17600000.0
2006-02-20 10:33:00,79.094,79.098,79.091,79.096,11200000.0
2006-02-20 10:34:00,79.095,79.095,79.083,79.083,11200000.0
2006-02-20 10:35:00,79.086,79.094,79.086,79.092,11200000.0
2006-02-20 10:36:00,79.091,79.105,79.091,79.105,11200000.0
2006-02-20 10:37:00,79.108,79.113,79.023,79.103,11200000.0
2006-02-20 10:38:00,79.111,79.116,79.1,79.114,12800000.0
2006-02-20 10:39:00,79.096,79.103,79.094,79.098,11200000.0
2006-02-20 10:40:00,79.097,79.107,79.094,79.094,16000000.0
2006-02-20 10:41:00,79.096,79.102,79.094,79.1,12800000.0
2006-02-20 10:42:00,79.108,79.111,79.1,79.111,11200000.0
2006-02-20 10:43:00,79.105,79.115,79.105,79.115,11200000.0
2006-02-20 10:44:00,79.113,79.113,79.107,79.108,12800000.0
2006-02-20 10:45:00,79.092,79.123,79.092,79.123,12800000.0
2006-02-20 10:46:00,79.151,79.153,79.139,79.139,12800000.0
2006-02-20 10:47:00,79.131,79.136,79.113,79.136,12800000.0
2006-02-20 10:48:00,79.136,79.148,79.136,79.147,12800000.0
2006-02-20 10:49:00,79.147,79.152,79.145,79.145,11200000.0
2006-02-20 10:50:00,79.133,79.133,79.1,79.1,16000000.0
2006-02-20 10:51:00,79.104,79.116,79.103,79.116,17600000.0
2006-02-20 10:52:00,79.12,79.121,79.109,79.109,11200000.0
2006-02-20 10:53:00,79.112,79.122,79.105,79.11,11200000.0
2006-02-20 10:54:00,79.119,79.128,79.111,79.128,17600000.0
2006-02-20 10:55:00,79.13,79.135,79.12,79.123,10600000.0
2006-02-20 10:57:00,79.114,79.125,79.114,79.125,16000000.0
2006-02-20 10:58:00,79.129,79.137,79.044,79.133,12800000.0
2006-02-20 10:59:00,79.125,79.126,79.118,79.118,11200000.0
2006-02-20 11:00:00,79.119,79.119,79.091,79.091,12800000.0
2006-02-20 11:01:00,79.097,79.104,79.092,79.092,12200000.0
2006-02-20 11:02:00,79.1,79.106,79.096,79.096,16000000.0
2006-02-20 11:03:00,79.105,79.109,79.095,79.101,12800000.0
2006-02-20 11:04:00,79.101,79.101,79.073,79.073,14400000.0
2006-02-20 11:05:00,79.079,79.079,79.06,79.075,17600000.0
2006-02-20 11:07:00,79.07,79.074,79.053,79.074,17600000.0
2006-02-20 11:08:00,79.013,79.076,79.013,79.074,11200000.0
2006-02-20 11:09:00,79.063,79.066,79.052,79.056,17600000.0
2006-02-20 11:10:00,79.051,79.06,79.051,79.055,12800000.0
2006-02-20 11:11:00,79.057,79.057,79.048,79.056,11200000.0
2006-02-20 11:12:00,79.047,79.05,79.022,79.022,17600000.0
2006-02-20 11:13:00,79.024,79.024,78.997,79.009,14400000.0
2006-02-20 11:14:00,79.012,79.019,79.012,79.018,11200000.0
2006-02-20 11:15:00,79.009,79.018,79.004,79.018,11200000.0
2006-02-20 11:17:00,79.012,79.012,78.984,78.999,11200000.0
2006-02-20 11:18:00,79.004,79.016,79.003,79.016,12800000.0
2006-02-20 11:19:00,79.007,79.021,79.007,79.013,17600000.0
2006-02-20 11:20:00,79.012,79.019,79.006,79.01,12800000.0
2006-02-20 11:21:00,78.994,78.994,78.942,78.947,14400000.0
2006-02-20 11:22:00,78.942,78.942,78.93,78.933,12800000.0
2006-02-20 11:23:00,78.937,78.942,78.933,78.933,11200000.0
2006-02-20 11:24:00,78.947,78.954,78.939,78.949,12800000.0
2006-02-20 11:25:00,78.954,78.964,78.945,78.951,17600000.0
2006-02-20 11:26:00,78.958,78.966,78.956,78.962,14400000.0
2006-02-20 11:27:00,78.959,78.976,78.95,78.976,11200000.0
2006-02-20 11:28:00,78.981,79.019,78.981,79.019,14400000.0
2006-02-20 11:29:00,79.012,79.022,79.012,79.022,14400000.0
2006-02-20 11:30:00,79.017,79.017,78.984,78.984,14400000.0
2006-02-20 11:33:00,78.972,78.972,78.934,78.934,12800000.0
2006-02-20 11:34:00,78.949,78.968,78.949,78.961,12800000.0
2006-02-20 11:35:00,78.98,78.982,78.977,78.977,11200000.0
2006-02-20 11:36:00,78.984,78.987,78.984,78.985,12800000.0
2006-02-20 11:37:00,78.979,78.98,78.974,78.977,11200000.0
2006-02-20 11:38:00,78.981,78.987,78.981,78.984,11200000.0
2006-02-20 11:39:00,78.987,78.992,78.97,78.991,11200000.0
2006-02-20 11:41:00,79.002,79.01,78.998,79.005,16000000.0
2006-02-20 11:42:00,78.999,79.003,78.98,78.98,17600000.0
2006-02-20 11:43:00,78.973,78.973,78.951,78.973,11200000.0
2006-02-20 11:44:00,78.979,78.979,78.967,78.97,11200000.0
2006-02-20 11:45:00,78.979,78.995,78.968,78.995,14400000.0
2006-02-20 11:46:00,79.004,79.004,78.992,79.003,11200000.0
2006-02-20 11:47:00,79.003,79.012,78.988,79.012,17600000.0
2006-02-20 11:48:00,79.017,79.018,79.004,79.015,11200000.0
2006-02-20 11:49:00,79.007,79.013,79.006,79.01,12800000.0
2006-02-20 11:50:00,79.011,79.011,79.001,79.003,12800000.0
2006-02-20 11:51:00,78.993,78.993,78.974,78.974,11200000.0
2006-02-20 11:52:00,78.975,78.975,78.955,78.958,11200000.0
2006-02-20 11:53:00,78.954,78.954,78.939,78.952,16000000.0
2006-02-20 11:54:00,78.954,78.955,78.949,78.953,14400000.0
2006-02-20 11:55:00,78.95,78.963,78.899,78.963,11200000.0
2006-02-20 11:56:00,78.953,78.966,78.953,78.966,12800000.0
2006-02-20 11:57:00,78.962,78.963,78.95,78.956,12800000.0
2006-02-20 11:58:00,78.962,78.98,78.958,78.978,11200000.0
2006-02-20 11:59:00,78.998,79.004,78.992,78.997,11200000.0
2006-02-20 12:00:00,79.001,79.001,78.991,78.991,11200000.0
2006-02-20 12:01:00,78.994,78.995,78.986,78.986,11200000.0
2006-02-20 12:02:00,78.987,78.992,78.983,78.983,14400000.0
2006-02-20 12:03:00,78.973,78.978,78.963,78.975,10000000.0
2006-02-20 12:04:00,78.981,78.984,78.97,78.984,17600000.0
2006-02-20 12:05:00,78.994,78.995,78.979,78.979,17600000.0
2006-02-20 12:06:00,78.995,79.002,78.994,78.995,12800000.0
2006-02-20 12:07:00,78.996,79.002,78.994,78.999,11200000.0
2006-02-20 12:08:00,79.005,79.008,78.996,79.0,11200000.0
2006-02-20 12:10:00,78.991,79.002,78.989,78.989,11200000.0
2006-02-20 12:11:00,78.993,79.009,78.993,79.008,12800000.0
2006-02-20 12:12:00,79.005,79.005,78.989,78.989,11200000.0
2006-02-20 12:14:00,78.973,78.973,78.952,78.959,12800000.0
2006-02-20 12:15:00,78.947,78.954,78.947,78.948,12800000.0
2006-02-20 12:16:00,78.946,78.965,78.945,78.965,12800000.0
2006-02-20 12:17:00,78.97,78.971,78.898,78.961,18000000.0
2006-02-20 12:18:00,78.957,78.972,78.957,78.967,16000000.0
2006-02-20 12:19:00,78.972,78.998,78.972,78.995,12800000.0
2006-02-20 12:21:00,78.986,78.988,78.98,78.981,11200000.0
2006-02-20 12:22:00,78.974,78.982,78.973,78.981,16000000.0
2006-02-20 12:23:00,78.982,78.989,78.977,78.981,14400000.0
2006-02-20 12:24:00,78.986,78.987,78.978,78.978,12800000.0
2006-02-20 12:25:00,78.986,78.994,78.986,78.994,11200000.0
2006-02-20 12:26:00,78.997,79.001,78.992,79.0,11200000.0
2006-02-20 12:27:00,79.003,79.008,79.001,79.008,11200000.0
2006-02-20 12:28:00,79.006,79.008,78.999,79.004,12800000.0
2006-02-20 12:29:00,78.994,79.0,78.991,78.999,17600000.0
2006-02-20 12:32:00,78.99,79.0,78.986,78.99,12800000.0
2006-02-20 12:33:00,78.997,78.997,78.985,78.991,14400000.0
2006-02-20 12:34:00,78.994,79.0,78.99,78.992,12800000.0
2006-02-20 12:39:00,78.991,79.006,78.991,79.006,16000000.0
2006-02-20 12:41:00,79.004,79.008,78.997,78.997,12800000.0
2006-02-20 12:45:00,79.006,79.006,78.99,78.996,16000000.0
2006-02-20 12:47:00,78.988,78.993,78.976,78.993,12800000.0
2006-02-20 12:48:00,78.996,79.009,78.991,79.009,12800000.0
2006-02-20 12:49:00,79.008,79.008,78.998,79.004,16000000.0
2006-02-20 12:51:00,78.984,78.995,78.983,78.993,11200000.0
2006-02-20 12:52:00,79.01,79.01,78.986,78.988,11200000.0
2006-02-20 12:54:00,78.991,78.996,78.983,78.983,12800000.0
2006-02-20 12:55:00,78.981,78.982,78.97,78.97,16000000.0
2006-02-20 12:56:00,78.968,78.968,78.958,78.958,11200000.0
2006-02-20 12:57:00,78.956,78.966,78.956,78.96,11200000.0
2006-02-20 12:58:00,78.96,78.965,78.95,78.959,17600000.0
2006-02-20 12:59:00,78.938,78.945,78.931,78.931,16000000.0
2006-02-20 13:00:00,78.916,78.931,78.913,78.931,12800000.0
2006-02-20 13:01:00,78.938,78.941,78.932,78.937,14400000.0
2006-02-20 13:02:00,78.924,78.934,78.924,78.934,12800000.0
2006-02-20 13:03:00,78.927,78.932,78.905,78.914,16000000.0
2006-02-20 13:04:00,78.911,78.929,78.911,78.929,11200000.0
2006-02-20 13:05:00,78.925,78.935,78.925,78.935,12800000.0
2006-02-20 13:06:00,78.936,78.936,78.921,78.921,11200000.0
2006-02-20 13:07:00,78.932,78.937,78.926,78.926,14400000.0
2006-02-20 13:08:00,78.931,78.938,78.931,78.936,17600000.0
2006-02-20 13:09:00,78.937,78.942,78.934,78.938,12200000.0
2006-02-20 13:10:00,78.931,78.942,78.917,78.937,16400000.0
2006-02-20 13:11:00,78.93,78.954,78.93,78.954,11600000.0
2006-02-20 13:12:00,78.957,78.957,78.935,78.935,12800000.0
2006-02-20 13:13:00,78.935,78.942,78.933,78.937,17600000.0
2006-02-20 13:14:00,78.938,78.938,78.915,78.915,12800000.0
2006-02-20 13:16:00,78.921,78.932,78.92,78.927,17600000.0
2006-02-20 13:17:00,78.92,78.935,78.92,78.935,12800000.0
2006-02-20 13:19:00,78.942,78.942,78.933,78.933,15400000.0
2006-02-20 13:23:00,78.949,78.959,78.949,78.95,12800000.0
2006-02-20 13:24:00,78.958,78.96,78.9,78.96,8000000.0
2006-02-20 13:26:00,78.969,78.975,78.966,78.975,17600000.0
2006-02-20 13:28:00,78.982,78.991,78.891,78.991,16000000.0
2006-02-20 13:29:00,78.975,78.975,78.961,78.961,10600000.0
2006-02-20 13:30:00,78.961,78.964,78.956,78.956,12800000.0
2006-02-20 13:31:00,78.95,78.952,78.949,78.949,11200000.0
2006-02-20 13:32:00,78.941,78.946,78.933,78.946,11200000.0
2006-02-20 13:33:00,78.957,78.959,78.95,78.95,18600000.0
2006-02-20 13:36:00,78.946,78.948,78.943,78.943,17000000.0
2006-02-20 13:37:00,78.94,78.94,78.932,78.94,14400000.0
2006-02-20 13:39:00,78.947,78.97,78.947,78.97,13800000.0
2006-02-20 13:42:00,78.964,78.967,78.955,78.955,11200000.0
2006-02-20 13:44:00,78.958,78.958,78.946,78.948,33600000.0
2006-02-20 13:45:00,78.948,78.959,78.947,78.954,20800000.0
2006-02-20 13:46:00,78.97,78.97,78.958,78.97,24000000.0
2006-02-20 13:49:00,78.969,78.969,78.951,78.951,17600000.0
2006-02-20 13:50:00,78.951,78.964,78.946,78.946,11200000.0
2006-02-20 13:51:00,78.955,78.968,78.955,78.966,23400000.0
2006-02-20 13:52:00,78.968,78.973,78.954,78.954,12800000.0
2006-02-20 13:54:00,78.964,78.964,78.954,78.954,25600000.0
2006-02-20 13:56:00,78.955,78.957,78.948,78.948,14400000.0
2006-02-20 13:57:00,78.953,78.959,78.949,78.959,28800000.0
2006-02-20 13:58:00,78.958,78.958,78.954,78.957,14400000.0
2006-02-20 13:59:00,78.969,78.97,78.955,78.968,32000000.0
2006-02-20 14:00:00,78.985,78.998,78.985,78.998,48400000.0
2006-02-20 14:02:00,78.993,78.993,78.975,78.991,14400000.0
2006-02-20 14:03:00,78.994,78.995,78.987,78.995,14400000.0
2006-02-20 14:06:00,78.995,79.003,78.991,78.993,36800000.0
2006-02-20 14:07:00,78.997,79.0,78.989,79.0,40000000.0
2006-02-20 14:08:00,78.997,79.0,78.994,78.995,16000000.0
2006-02-20 14:09:00,79.008,79.027,79.007,79.027,33600000.0
2006-02-20 14:10:00,79.018,79.026,79.018,79.02,33600000.0
2006-02-20 14:11:00,79.022,79.029,79.021,79.025,13800000.0
2006-02-20 14:12:00,79.031,79.031,79.019,79.019,27200000.0
2006-02-20 14:13:00,79.012,79.012,78.991,79.006,14400000.0
2006-02-20 14:14:00,79.005,79.005,78.995,79.005,12800000.0
2006-02-20 14:16:00,79.004,79.017,79.003,79.006,25600000.0
2006-02-20 14:17:00,78.993,78.995,78.983,78.991,12800000.0
2006-02-20 14:18:00,78.997,79.006,78.997,79.006,16000000.0
2006-02-20 14:19:00,79.006,79.006,78.998,78.998,12800000.0
2006-02-20 14:20:00,78.987,78.99,78.981,78.99,25600000.0
2006-02-20 14:21:00,78.989,78.989,78.983,78.984,28800000.0
2006-02-20 14:22:00,78.976,78.984,78.976,78.984,11200000.0
2006-02-20 14:23:00,78.975,78.98,78.971,78.977,48000000.0
2006-02-20 14:24:00,78.972,78.972,78.953,78.959,12800000.0
2006-02-20 14:25:00,78.94,78.958,78.94,78.948,12800000.0
2006-02-20 14:26:00,78.951,78.963,78.949,78.962,12800000.0
2006-02-20 14:27:00,78.96,78.964,78.949,78.953,17600000.0
2006-02-20 14:28:00,78.939,78.939,78.917,78.923,11200000.0
2006-02-20 14:30:00,78.931,78.931,78.921,78.93,22400000.0
2006-02-20 14:31:00,78.925,78.928,78.923,78.926,20800000.0
2006-02-20 14:32:00,78.93,78.93,78.923,78.924,8000000.0
2006-02-20 14:33:00,78.931,78.933,78.927,78.927,24000000.0
2006-02-20 14:34:00,78.941,78.943,78.936,78.939,12800000.0
2006-02-20 14:35:00,78.939,78.939,78.933,78.933,14400000.0
2006-02-20 14:36:00,78.937,78.95,78.937,78.943,11200000.0
2006-02-20 14:37:00,78.951,78.958,78.949,78.952,11200000.0
2006-02-20 14:41:00,78.96,78.96,78.946,78.946,55400000.0
2006-02-20 14:42:00,78.947,78.964,78.944,78.962,12800000.0
2006-02-20 14:43:00,78.96,78.964,78.959,78.962,25600000.0
2006-02-20 14:44:00,78.965,78.965,78.958,78.958,12800000.0
2006-02-20 14:47:00,78.953,78.966,78.949,78.966,16000000.0
2006-02-20 14:48:00,78.974,78.978,78.974,78.974,19200000.0
2006-02-20 14:49:00,78.975,78.979,78.97,78.979,32400000.0
2006-02-20 14:52:00,78.979,78.979,78.972,78.978,12800000.0
2006-02-20 14:54:00,78.972,78.981,78.972,78.981,12800000.0
2006-02-20 14:55:00,78.977,78.977,78.968,78.972,16000000.0
2006-02-20 14:56:00,78.963,78.976,78.963,78.967,12800000.0
2006-02-20 14:57:00,78.979,78.979,78.969,78.969,12800000.0
2006-02-20 15:02:00,78.972,78.982,78.968,78.979,27200000.0
2006-02-20 15:04:00,78.973,78.981,78.973,78.979,11200000.0
2006-02-20 15:05:00,78.975,78.982,78.971,78.973,11200000.0
2006-02-20 15:07:00,78.983,78.995,78.982,78.995,25600000.0
2006-02-20 15:08:00,78.992,78.992,78.988,78.988,3200000.0
2006-02-20 15:11:00,78.986,79.0,78.986,79.0,32000000.0
2006-02-20 15:12:00,79.003,79.003,78.993,78.996,12800000.0
2006-02-20 15:13:00,78.997,78.999,78.994,78.997,44800000.0
2006-02-20 15:14:00,78.998,79.009,78.998,79.009,35200000.0
2006-02-20 15:15:00,79.008,79.008,78.992,78.996,22400000.0
2006-02-20 15:16:00,78.993,78.996,78.984,78.985,36800000.0
2006-02-20 15:20:00,78.983,78.992,78.983,78.991,24000000.0
2006-02-20 15:21:00,78.994,78.994,78.986,78.99,14400000.0
2006-02-20 15:22:00,78.989,78.994,78.982,78.994,12800000.0
2006-02-20 15:25:00,79.0,79.008,78.998,79.005,27200000.0
2006-02-20 15:27:00,78.997,79.003,78.997,79.003,28800000.0
2006-02-20 15:28:00,79.006,79.016,79.005,79.014,70400000.0
2006-02-20 15:29:00,79.011,79.015,78.926,79.015,45800000.0
2006-02-20 15:30:00,78.924,79.034,78.895,78.9,114600000.0
2006-02-20 15:31:00,78.995,79.004,78.995,78.997,60800000.0
2006-02-20 15:32:00,78.99,79.001,78.99,79.001,29800000.0
2006-02-20 15:34:00,78.997,79.003,78.987,78.995,22400000.0
2006-02-20 15:38:00,79.004,79.01,79.001,79.008,59200000.0
2006-02-20 15:39:00,79.011,79.011,79.001,79.005,36800000.0
2006-02-20 15:42:00,79.017,79.024,79.015,79.024,43200000.0
2006-02-20 15:44:00,79.02,79.038,79.02,79.028,12800000.0
2006-02-20 15:46:00,79.044,79.055,79.044,79.055,15200000.0
2006-02-20 15:47:00,79.059,79.065,79.058,79.06,30400000.0
2006-02-20 15:48:00,79.07,79.09,79.07,79.09,27200000.0
2006-02-20 15:49:00,79.093,79.104,79.093,79.104,11200000.0
2006-02-20 15:51:00,79.104,79.108,79.097,79.101,12800000.0
2006-02-20 15:52:00,79.104,79.106,79.1,79.106,20800000.0
2006-02-20 15:53:00,79.102,79.102,79.091,79.092,24800000.0
2006-02-20 15:54:00,79.085,79.085,79.065,79.065,28800000.0
2006-02-20 15:55:00,79.046,79.062,79.046,79.056,24000000.0
2006-02-20 15:57:00,79.042,79.049,79.041,79.042,12800000.0
2006-02-20 15:58:00,79.048,79.054,79.044,79.051,19200000.0
2006-02-20 15:59:00,79.058,79.07,79.056,79.07,36800000.0
2006-02-20 16:00:00,79.081,79.083,79.076,79.08,51600000.0
2006-02-20 16:01:00,79.079,79.079,79.062,79.067,42000000.0
2006-02-20 16:03:00,79.067,79.081,79.067,79.078,63400000.0
2006-02-20 16:04:00,79.078,79.085,79.077,79.083,44800000.0
2006-02-20 16:05:00,79.083,79.099,79.081,79.099,48000000.0
2006-02-20 16:06:00,79.111,79.117,79.103,79.111,35200000.0
2006-02-20 16:07:00,79.121,79.122,79.108,79.118,32000000.0
2006-02-20 16:08:00,79.099,79.104,79.092,79.092,44800000.0
2006-02-20 16:09:00,79.084,79.084,79.064,79.064,44800000.0
2006-02-20 16:10:00,79.063,79.068,79.061,79.064,40400000.0
2006-02-20 16:11:00,79.059,79.066,79.058,79.064,14400000.0
2006-02-20 16:12:00,79.066,79.072,79.06,79.06,56000000.0
2006-02-20 16:13:00,79.064,79.068,79.059,79.067,11200000.0
2006-02-20 16:16:00,79.053,79.064,79.05,79.064,17600000.0
2006-02-20 16:18:00,79.061,79.061,79.054,79.054,11200000.0
2006-02-20 16:20:00,79.054,79.064,79.054,79.063,11200000.0
2006-02-20 16:21:00,79.054,79.071,79.054,79.071,27200000.0
2006-02-20 16:22:00,79.077,79.077,79.068,79.077,41600000.0
2006-02-20 16:23:00,79.076,79.076,79.059,79.061,43200000.0
2006-02-20 16:24:00,79.066,79.075,79.06,79.062,17600000.0
2006-02-20 16:25:00,79.066,79.067,79.056,79.06,33600000.0
2006-02-20 16:26:00,79.057,79.064,79.057,79.064,17600000.0
2006-02-20 16:27:00,79.064,79.066,79.061,79.061,35200000.0
2006-02-20 16:30:00,79.071,79.082,79.055,79.055,11200000.0
2006-02-20 16:31:00,79.071,79.071,79.049,79.049,41600000.0
2006-02-20 16:32:00,79.04,79.054,79.04,79.054,12800000.0
2006-02-20 16:33:00,79.042,79.064,79.042,79.056,27200000.0
2006-02-20 16:34:00,79.049,79.073,79.049,79.073,35200000.0
2006-02-20 16:36:00,79.083,79.101,79.083,79.101,51200000.0
2006-02-20 16:37:00,79.103,79.106,79.089,79.089,41600000.0
2006-02-20 16:38:00,79.084,79.086,79.077,79.079,40000000.0
2006-02-20 16:39:00,79.08,79.086,79.077,79.08,34600000.0
2006-02-20 16:40:00,79.079,79.093,79.071,79.093,55400000.0
2006-02-20 16:41:00,79.108,79.118,79.105,79.112,73600000.0
2006-02-20 16:42:00,79.119,79.119,79.104,79.104,54400000.0
2006-02-20 16:45:00,79.096,79.104,79.09,79.091,57600000.0
2006-02-20 16:46:00,79.083,79.084,79.077,79.077,11200000.0
2006-02-20 16:47:00,79.083,79.089,79.075,79.079,69800000.0
2006-02-20 16:50:00,79.078,79.084,79.072,79.083,74600000.0
2006-02-20 16:51:00,79.081,79.086,79.077,79.079,32000000.0
2006-02-20 16:52:00,79.074,79.081,79.069,79.069,46400000.0
2006-02-20 16:53:00,79.067,79.076,79.067,79.076,29800000.0
2006-02-20 16:54:00,79.082,79.095,79.081,79.095,11200000.0
2006-02-20 16:55:00,79.096,79.102,79.095,79.102,27200000.0
2006-02-20 16:56:00,79.1,79.1,79.084,79.099,36200000.0
2006-02-20 16:57:00,79.093,79.098,79.089,79.097,19200000.0
2006-02-20 16:58:00,79.118,79.144,79.118,79.132,12800000.0
2006-02-20 16:59:00,79.113,79.123,79.11,79.11,51200000.0
2006-02-20 17:00:00,79.134,79.144,79.132,79.144,49600000.0
2006-02-20 17:01:00,79.141,79.149,79.14,79.149,40000000.0
2006-02-20 17:02:00,79.164,79.167,79.157,79.163,33000000.0
2006-02-20 17:03:00,79.163,79.166,79.151,79.164,44800000.0
2006-02-20 17:04:00,79.165,79.165,79.156,79.159,41600000.0
2006-02-20 17:05:00,79.156,79.156,79.135,79.135,53800000.0
2006-02-20 17:06:00,79.139,79.145,79.136,79.136,59200000.0
2006-02-20 17:07:00,79.135,79.146,79.132,79.146,35200000.0
2006-02-20 17:08:00,79.136,79.143,79.129,79.138,68800000.0
2006-02-20 17:09:00,79.131,79.143,79.131,79.143,59200000.0
2006-02-20 17:10:00,79.15,79.158,79.149,79.158,25600000.0
2006-02-20 17:13:00,79.144,79.149,79.144,79.148,28800000.0
2006-02-20 17:14:00,79.151,79.151,79.145,79.145,22400000.0
2006-02-20 17:15:00,79.144,79.146,79.133,79.134,18600000.0
2006-02-20 17:16:00,79.139,79.144,79.132,79.133,17600000.0
2006-02-20 17:18:00,79.135,79.14,79.129,79.131,57600000.0
2006-02-20 17:19:00,79.124,79.143,79.124,79.143,24000000.0
2006-02-20 17:20:00,79.14,79.142,79.136,79.136,15400000.0
2006-02-20 17:24:00,79.133,79.134,79.119,79.13,12800000.0
2006-02-20 17:25:00,79.13,79.147,79.13,79.147,17600000.0
2006-02-20 17:26:00,79.149,79.149,79.141,79.145,12800000.0
2006-02-20 17:27:00,79.146,79.151,79.142,79.15,46400000.0
2006-02-20 17:28:00,79.146,79.146,79.138,79.143,12800000.0
2006-02-20 17:29:00,79.145,79.146,79.135,79.141,27200000.0
2006-02-20 17:30:00,79.129,79.14,79.129,79.13,17600000.0
2006-02-20 17:31:00,79.131,79.139,79.129,79.132,88000000.0
2006-02-20 17:32:00,79.129,79.13,79.122,79.124,52800000.0
2006-02-20 17:33:00,79.132,79.132,79.125,79.127,36800000.0
2006-02-20 17:34:00,79.121,79.121,79.105,79.105,64000000.0
2006-02-20 17:35:00,79.104,79.104,79.092,79.093,43200000.0
2006-02-20 17:36:00,79.09,79.098,79.088,79.088,33600000.0
2006-02-20 17:37:00,79.1,79.109,79.1,79.104,16000000.0
2006-02-20 17:39:00,79.106,79.108,79.1,79.108,16000000.0
2006-02-20 17:40:00,79.11,79.114,79.105,79.107,75600000.0
2006-02-20 17:41:00,79.106,79.106,79.074,79.074,12800000.0
2006-02-20 17:42:00,79.073,79.086,79.073,79.082,8000000.0
2006-02-20 17:43:00,79.083,79.088,79.077,79.087,17600000.0
2006-02-20 17:44:00,79.09,79.1,79.086,79.099,30400000.0
2006-02-20 17:45:00,79.098,79.105,79.098,79.105,30400000.0
2006-02-20 17:46:00,79.118,79.118,79.109,79.112,41600000.0
2006-02-20 17:47:00,79.116,79.128,79.116,79.128,57600000.0
2006-02-20 17:48:00,79.128,79.129,79.121,79.123,57600000.0
2006-02-20 17:49:00,79.126,79.134,79.123,79.129,46400000.0
2006-02-20 17:50:00,79.123,79.13,79.122,79.122,8000000.0
2006-02-20 17:51:00,79.111,79.122,79.111,79.122,49400000.0
2006-02-20 17:52:00,79.122,79.129,79.121,79.129,43200000.0
2006-02-20 17:54:00,79.134,79.14,79.13,79.13,38400000.0
2006-02-20 17:55:00,79.124,79.124,79.117,79.118,40000000.0
2006-02-20 17:56:00,79.117,79.123,79.115,79.123,44800000.0
2006-02-20 17:57:00,79.122,79.129,79.12,79.124,36800000.0
2006-02-20 17:58:00,79.118,79.123,79.116,79.121,17600000.0
2006-02-20 17:59:00,79.132,79.146,79.13,79.146,61200000.0
2006-02-20 18:00:00,79.157,79.159,79.151,79.156,51200000.0
2006-02-20 18:01:00,79.167,79.168,79.162,79.163,31800000.0
2006-02-20 18:02:00,79.161,79.161,79.156,79.161,24000000.0
2006-02-20 18:03:00,79.16,79.16,79.149,79.16,36800000.0
2006-02-20 18:04:00,79.152,79.154,79.146,79.146,33600000.0
2006-02-20 18:05:00,79.143,79.151,79.142,79.15,12800000.0
2006-02-20 18:06:00,79.143,79.144,79.133,79.141,30400000.0
2006-02-20 18:08:00,79.133,79.142,79.131,79.142,84800000.0
2006-02-20 18:09:00,79.15,79.15,79.139,79.144,33000000.0
2006-02-20 18:10:00,79.141,79.148,79.131,79.145,16000000.0
2006-02-20 18:13:00,79.149,79.149,79.14,79.14,27200000.0
2006-02-20 18:14:00,79.144,79.146,79.141,79.141,19200000.0
2006-02-20 18:15:00,79.145,79.145,79.133,79.133,29800000.0
2006-02-20 18:16:00,79.128,79.134,79.119,79.129,56000000.0
2006-02-20 18:17:00,79.128,79.136,79.124,79.136,43200000.0
2006-02-20 18:19:00,79.13,79.13,79.12,79.12,46400000.0
2006-02-20 18:20:00,79.122,79.13,79.122,79.129,43200000.0
2006-02-20 18:21:00,79.124,79.132,79.122,79.123,12800000.0
2006-02-20 18:22:00,79.131,79.136,79.127,79.128,33600000.0
2006-02-20 18:23:00,79.131,79.131,79.119,79.125,45800000.0
2006-02-20 18:24:00,79.125,79.13,79.12,79.128,53200000.0
2006-02-20 18:25:00,79.13,79.136,79.121,79.132,33000000.0
2006-02-20 18:26:00,79.112,79.128,79.112,79.115,12200000.0
2006-02-20 18:27:00,79.119,79.123,79.114,79.114,33600000.0
2006-02-20 18:29:00,79.114,79.115,79.109,79.111,25000000.0
2006-02-20 18:30:00,79.118,79.118,79.102,79.103,36800000.0
2006-02-20 18:31:00,79.109,79.113,79.101,79.113,11200000.0
2006-02-20 18:32:00,79.116,79.123,79.114,79.121,70400000.0
2006-02-20 18:34:00,79.132,79.139,79.131,79.139,19200000.0
2006-02-20 18:37:00,79.131,79.139,79.13,79.133,36800000.0
2006-02-20 18:38:00,79.119,79.126,79.115,79.124,49600000.0
2006-02-20 18:39:00,79.132,79.132,79.117,79.122,76200000.0
2006-02-20 18:40:00,79.117,79.126,79.114,79.125,65600000.0
2006-02-20 18:42:00,79.126,79.126,79.115,79.118,78400000.0
2006-02-20 18:43:00,79.12,79.127,79.12,79.127,49600000.0
2006-02-20 18:47:00,79.139,79.15,79.139,79.143,14400000.0
2006-02-20 18:48:00,79.144,79.152,79.143,79.152,28800000.0
2006-02-20 18:49:00,79.154,79.154,79.138,79.139,24000000.0
2006-02-20 18:50:00,79.142,79.148,79.139,79.139,46400000.0
2006-02-20 18:51:00,79.141,79.141,79.126,79.139,12800000.0
2006-02-20 18:53:00,79.138,79.145,79.135,79.14,30400000.0
2006-02-20 18:54:00,79.131,79.131,79.125,79.129,19200000.0
2006-02-20 18:55:00,79.136,79.145,79.131,79.141,22400000.0
2006-02-20 18:56:00,79.146,79.148,79.139,79.145,15400000.0
2006-02-20 18:58:00,79.141,79.141,79.129,79.129,31400000.0
2006-02-20 18:59:00,79.13,79.142,79.13,79.139,32000000.0
2006-02-20 19:00:00,79.136,79.142,79.134,79.142,14400000.0
2006-02-20 19:01:00,79.141,79.146,79.141,79.145,11200000.0
2006-02-20 19:02:00,79.143,79.148,79.139,79.139,43200000.0
2006-02-20 19:03:00,79.147,79.15,79.142,79.145,14400000.0
2006-02-20 19:04:00,79.141,79.141,79.132,79.133,14400000.0
2006-02-20 19:05:00,79.142,79.143,79.132,79.137,17600000.0
2006-02-20 19:06:00,79.137,79.141,79.13,79.139,56000000.0
2006-02-20 19:07:00,79.142,79.148,79.14,79.14,34600000.0
2006-02-20 19:08:00,79.142,79.142,79.13,79.13,22400000.0
2006-02-20 19:09:00,79.123,79.13,79.123,79.125,12800000.0
2006-02-20 19:10:00,79.127,79.129,79.122,79.129,17000000.0
2006-02-20 19:11:00,79.133,79.137,79.125,79.137,17600000.0
2006-02-20 19:15:00,79.137,79.137,79.12,79.122,16000000.0
2006-02-20 19:16:00,79.128,79.128,79.106,79.116,12800000.0
2006-02-20 19:17:00,79.123,79.137,79.123,79.137,14400000.0
2006-02-20 19:18:00,79.14,79.151,79.14,79.15,32000000.0
2006-02-20 19:21:00,79.147,79.148,79.141,79.141,17600000.0
2006-02-20 19:24:00,79.14,79.147,79.136,79.145,47800000.0
2006-02-20 19:28:00,79.153,79.153,79.14,79.149,12800000.0
2006-02-20 19:29:00,79.149,79.158,79.146,79.146,12800000.0
2006-02-20 19:34:00,79.152,79.161,79.15,79.152,12800000.0
2006-02-20 19:35:00,79.15,79.157,79.147,79.157,17600000.0
2006-02-20 19:36:00,79.164,79.17,79.16,79.169,16000000.0
2006-02-20 19:37:00,79.163,79.18,79.163,79.18,11200000.0
2006-02-20 19:38:00,79.179,79.192,79.179,79.192,11200000.0
2006-02-20 19:42:00,79.181,79.192,79.181,79.192,11200000.0
2006-02-20 19:43:00,79.183,79.197,79.183,79.197,11200000.0
2006-02-20 19:44:00,79.198,79.198,79.179,79.191,11200000.0
2006-02-20 19:45:00,79.197,79.197,79.185,79.194,16000000.0
2006-02-20 19:47:00,79.184,79.185,79.18,79.185,9600000.0
2006-02-20 19:48:00,79.189,79.189,79.173,79.176,12800000.0
2006-02-20 19:51:00,79.177,79.189,79.177,79.188,12800000.0
2006-02-20 19:52:00,79.181,79.191,79.171,79.177,16400000.0
2006-02-20 19:54:00,79.177,79.183,79.177,79.177,12800000.0
2006-02-20 19:56:00,79.182,79.188,79.174,79.187,16000000.0
2006-02-20 19:58:00,79.191,79.191,79.187,79.189,11200000.0
2006-02-20 19:59:00,79.182,79.185,79.182,79.182,9600000.0
2006-02-20 20:00:00,79.188,79.193,79.18,79.185,17600000.0
2006-02-20 20:02:00,79.185,79.187,79.177,79.177,17600000.0
2006-02-20 20:07:00,79.165,79.174,79.164,79.172,17600000.0
2006-02-20 20:11:00,79.18,79.185,79.177,79.177,11200000.0
2006-02-20 20:21:00,79.183,79.183,79.172,79.178,12800000.0
2006-02-20 20:22:00,79.169,79.182,79.169,79.179,14400000.0
2006-02-20 20:24:00,79.182,79.188,79.182,79.187,16000000.0
2006-02-20 20:29:00,79.187,79.194,79.185,79.194,12800000.0
2006-02-20 20:30:00,79.197,79.201,79.193,79.201,26600000.0
2006-02-20 20:31:00,79.201,79.203,79.196,79.203,11200000.0
2006-02-20 20:33:00,79.201,79.203,79.19,79.2,12800000.0
2006-02-20 20:38:00,79.187,79.199,79.187,79.196,12800000.0
2006-02-20 20:43:00,79.202,79.202,79.191,79.191,14400000.0
2006-02-20 20:47:00,79.196,79.196,79.189,79.194,12800000.0
2006-02-20 20:49:00,79.186,79.186,79.176,79.176,8000000.0
2006-02-20 20:50:00,79.189,79.196,79.181,79.196,14400000.0
2006-02-20 20:52:00,79.2,79.207,79.199,79.2,11200000.0
2006-02-20 20:55:00,79.203,79.21,79.192,79.21,11200000.0
2006-02-20 20:57:00,79.198,79.207,79.198,79.205,12800000.0
2006-02-20 20:59:00,79.205,79.208,79.202,79.202,11200000.0
2006-02-20 21:00:00,79.203,79.203,79.193,79.202,17600000.0
2006-02-20 21:01:00,79.189,79.197,79.184,79.192,11200000.0
2006-02-20 21:02:00,79.195,79.195,79.188,79.19,16000000.0
2006-02-20 21:03:00,79.192,79.196,79.191,79.196,11200000.0
2006-02-20 21:06:00,79.191,79.197,79.184,79.184,12800000.0
2006-02-20 21:16:00,79.188,79.188,79.178,79.178,9600000.0
2006-02-20 21:18:00,79.184,79.188,79.096,79.188,12800000.0
2006-02-20 21:20:00,79.17,79.2,79.17,79.184,14400000.0
2006-02-20 21:22:00,79.185,79.189,79.176,79.189,12800000.0
2006-02-20 21:24:00,79.187,79.187,79.172,79.172,11200000.0
2006-02-20 21:25:00,79.181,79.188,79.179,79.184,11200000.0
2006-02-20 21:33:00,79.175,79.194,79.175,79.194,11200000.0
2006-02-20 21:35:00,79.195,79.195,79.184,79.184,12800000.0
2006-02-20 21:38:00,79.161,79.161,79.074,79.074,12800000.0
2006-02-20 21:39:00,79.18,79.18,79.175,79.175,3200000.0
2006-02-20 21:41:00,79.171,79.171,79.157,79.157,12800000.0
2006-02-20 21:53:00,79.181,79.187,79.179,79.185,11200000.0
2006-02-20 22:05:00,79.187,79.187,79.176,79.176,11200000.0
2006-02-20 22:06:00,79.186,79.191,79.186,79.191,6400000.0
2006-02-20 22:07:00,79.187,79.188,79.183,79.183,16000000.0
2006-02-20 22:09:00,79.179,79.189,79.176,79.186,12800000.0
2006-02-20 22:24:00,79.179,79.186,79.179,79.186,11200000.0
2006-02-20 22:50:00,79.195,79.199,79.184,79.189,11200000.0
2006-02-20 22:56:00,79.191,79.193,79.187,79.191,17600000.0
2006-02-20 22:59:00,79.183,79.189,79.182,79.187,17600000.0
2006-02-20 23:00:00,79.196,79.196,79.186,79.192,9600000.0
2006-02-20 23:04:00,79.185,79.191,79.177,79.183,11200000.0
2006-02-20 23:08:00,79.181,79.189,79.179,79.189,11200000.0
2006-02-20 23:09:00,79.181,79.182,79.171,79.175,17600000.0
2006-02-20 23:11:00,79.187,79.187,79.176,79.179,11200000.0
2006-02-20 23:16:00,79.192,79.195,79.189,79.191,12800000.0
2006-02-20 23:18:00,79.196,79.202,79.194,79.2,11200000.0
2006-02-20 23:19:00,79.197,79.205,79.191,79.191,12800000.0
2006-02-20 23:22:00,79.2,79.2,79.192,79.192,12800000.0
2006-02-20 23:23:00,79.194,79.194,79.182,79.184,12800000.0
2006-02-20 23:24:00,79.182,79.187,79.179,79.187,11200000.0
2006-02-20 23:26:00,79.181,79.19,79.178,79.19,12800000.0
2006-02-20 23:27:00,79.192,79.196,79.188,79.196,17600000.0
2006-02-20 23:29:00,79.192,79.195,79.131,79.184,11200000.0
2006-02-20 23:33:00,79.193,79.196,79.189,79.189,12800000.0
2006-02-20 23:34:00,79.194,79.194,79.184,79.191,14800000.0
2006-02-20 23:35:00,79.187,79.188,79.179,79.183,16000000.0
2006-02-20 23:38:00,79.177,79.189,79.177,79.185,11200000.0
2006-02-20 23:39:00,79.186,79.192,79.182,79.184,11200000.0
2006-02-20 23:48:00,79.184,79.2,79.134,79.2,8000000.0
2006-02-20 23:49:00,79.199,79.202,79.19,79.199,12800000.0
2006-02-20 23:55:00,79.209,79.209,79.202,79.205,14400000.0
2006-02-21 00:28:00,79.19,79.197,79.189,79.193,32000000.0
2006-02-21 00:29:00,79.205,79.217,79.205,79.217,8000000.0
2006-02-21 00:32:00,79.209,79.214,79.201,79.211,12800000.0
2006-02-21 00:47:00,79.21,79.213,79.206,79.213,12800000.0
2006-02-21 00:49:00,79.227,79.227,79.216,79.216,11200000.0
2006-02-21 00:51:00,79.23,79.23,79.208,79.224,11200000.0
2006-02-21 00:55:00,79.222,79.226,79.221,79.223,12800000.0
2006-02-21 00:56:00,79.229,79.234,79.226,79.232,12800000.0
2006-02-21 00:57:00,79.225,79.225,79.193,79.193,12800000.0
2006-02-21 00:58:00,79.19,79.19,79.183,79.187,12800000.0
2006-02-21 00:59:00,79.21,79.221,79.205,79.219,11200000.0
2006-02-21 01:00:00,79.23,79.238,79.223,79.236,15400000.0
2006-02-21 01:01:00,79.236,79.245,79.236,79.243,14800000.0
2006-02-21 01:02:00,79.246,79.251,79.244,79.245,8000000.0
2006-02-21 01:03:00,79.237,79.246,79.237,79.246,11200000.0
2006-02-21 01:06:00,79.244,79.244,79.18,79.236,12800000.0
2006-02-21 01:07:00,79.25,79.258,79.25,79.257,12800000.0
2006-02-21 01:09:00,79.25,79.255,79.247,79.255,17600000.0
2006-02-21 01:12:00,79.25,79.256,79.248,79.253,15400000.0
2006-02-21 01:14:00,79.258,79.262,79.254,79.26,16000000.0
2006-02-21 01:15:00,79.261,79.261,79.247,79.259,12800000.0
2006-02-21 01:18:00,79.266,79.266,79.253,79.253,12800000.0
2006-02-21 01:19:00,79.247,79.248,79.23,79.241,16000000.0
2006-02-21 01:20:00,79.233,79.251,79.233,79.251,11200000.0
2006-02-21 01:21:00,79.251,79.251,79.24,79.243,13200000.0
2006-02-21 01:23:00,79.246,79.247,79.239,79.241,11200000.0
2006-02-21 01:24:00,79.244,79.244,79.226,79.237,12800000.0
2006-02-21 01:25:00,79.236,79.246,79.225,79.236,12800000.0
2006-02-21 01:27:00,79.238,79.26,79.237,79.26,12800000.0
2006-02-21 01:28:00,79.239,79.243,79.238,79.241,17600000.0
2006-02-21 01:29:00,79.236,79.241,79.219,79.241,17600000.0
2006-02-21 01:30:00,79.239,79.239,79.226,79.226,11200000.0
2006-02-21 01:31:00,79.227,79.256,79.227,79.256,11200000.0
2006-02-21 01:32:00,79.251,79.259,79.251,79.259,12800000.0
2006-02-21 01:34:00,79.268,79.268,79.262,79.264,24000000.0
2006-02-21 01:35:00,79.253,79.26,79.246,79.259,14400000.0
2006-02-21 01:36:00,79.261,79.263,79.252,79.256,11200000.0
2006-02-21 01:37:00,79.277,79.305,79.277,79.305,13800000.0
2006-02-21 01:38:00,79.321,79.325,79.301,79.309,17600000.0
2006-02-21 01:39:00,79.3,79.301,79.294,79.3,14400000.0
2006-02-21 01:40:00,79.293,79.294,79.274,79.285,11200000.0
2006-02-21 01:41:00,79.285,79.285,79.275,79.275,12800000.0
2006-02-21 01:42:00,79.28,79.283,79.274,79.274,11200000.0
2006-02-21 01:43:00,79.274,79.274,79.267,79.273,11200000.0
2006-02-21 01:44:00,79.273,79.273,79.262,79.262,12800000.0
2006-02-21 01:45:00,79.258,79.26,79.25,79.252,16000000.0
2006-02-21 01:46:00,79.238,79.258,79.238,79.248,16000000.0
2006-02-21 01:49:00,79.24,79.247,79.233,79.233,16000000.0
2006-02-21 01:50:00,79.245,79.252,79.245,79.251,14400000.0
2006-02-21 01:52:00,79.254,79.254,79.246,79.246,20200000.0
2006-02-21 01:53:00,79.246,79.254,79.244,79.247,14400000.0
2006-02-21 01:54:00,79.253,79.253,79.251,79.251,8000000.0
2006-02-21 01:55:00,79.245,79.245,79.226,79.226,12800000.0
2006-02-21 01:56:00,79.228,79.229,79.221,79.229,12800000.0
2006-02-21 01:57:00,79.229,79.237,79.229,79.237,10600000.0
2006-02-21 01:58:00,79.229,79.244,79.228,79.244,11200000.0
2006-02-21 01:59:00,79.254,79.267,79.249,79.265,8000000.0
2006-02-21 02:00:00,79.259,79.259,79.249,79.249,11200000.0
2006-02-21 02:01:00,79.244,79.244,79.234,79.24,17600000.0
2006-02-21 02:02:00,79.226,79.229,79.217,79.225,12800000.0
2006-02-21 02:04:00,79.229,79.245,79.229,79.241,12800000.0
2006-02-21 02:05:00,79.243,79.243,79.234,79.24,12800000.0
2006-02-21 02:06:00,79.255,79.258,79.248,79.251,12800000.0
2006-02-21 02:07:00,79.255,79.256,79.243,79.243,12800000.0
2006-02-21 02:08:00,79.245,79.258,79.244,79.258,17600000.0
2006-02-21 02:09:00,79.268,79.268,79.254,79.265,16000000.0
2006-02-21 02:11:00,79.264,79.274,79.253,79.274,12800000.0
2006-02-21 02:13:00,79.268,79.276,79.264,79.273,11200000.0
2006-02-21 02:14:00,79.284,79.293,79.284,79.286,11200000.0
2006-02-21 02:15:00,79.286,79.286,79.273,79.273,11200000.0
2006-02-21 02:16:00,79.273,79.283,79.216,79.283,9600000.0
2006-02-21 02:17:00,79.289,79.289,79.283,79.287,11200000.0
2006-02-21 02:18:00,79.286,79.292,79.28,79.286,12800000.0
2006-02-21 02:19:00,79.285,79.293,79.282,79.293,12800000.0
2006-02-21 02:21:00,79.292,79.298,79.287,79.296,17600000.0
2006-02-21 02:22:00,79.302,79.305,79.297,79.298,12800000.0
2006-02-21 02:23:00,79.296,79.308,79.296,79.305,12800000.0
2006-02-21 02:24:00,79.298,79.309,79.213,79.307,11200000.0
2006-02-21 02:25:00,79.304,79.319,79.304,79.307,17600000.0
2006-02-21 02:26:00,79.311,79.314,79.3,79.302,17600000.0
2006-02-21 02:27:00,79.29,79.295,79.268,79.268,17600000.0
2006-02-21 02:28:00,79.261,79.275,79.261,79.265,14400000.0
2006-02-21 02:29:00,79.278,79.278,79.268,79.268,11200000.0
2006-02-21 02:30:00,79.252,79.253,79.247,79.247,11200000.0
2006-02-21 02:31:00,79.242,79.246,79.228,79.24,17600000.0
2006-02-21 02:32:00,79.244,79.244,79.213,79.216,11200000.0
2006-02-21 02:33:00,79.208,79.209,79.196,79.201,11200000.0
2006-02-21 02:35:00,79.203,79.218,79.203,79.216,12800000.0
2006-02-21 02:36:00,79.229,79.235,79.223,79.228,12800000.0
2006-02-21 02:37:00,79.227,79.229,79.21,79.21,12800000.0
2006-02-21 02:38:00,79.235,79.237,79.228,79.237,12800000.0
2006-02-21 02:39:00,79.231,79.24,79.23,79.232,16000000.0
2006-02-21 02:40:00,79.234,79.234,79.22,79.228,12800000.0
2006-02-21 02:41:00,79.215,79.215,79.199,79.202,11200000.0
2006-02-21 02:42:00,79.193,79.193,79.181,79.181,12800000.0
2006-02-21 02:43:00,79.174,79.181,79.174,79.179,11200000.0
2006-02-21 02:44:00,79.181,79.225,79.177,79.225,12800000.0
2006-02-21 02:45:00,79.236,79.243,79.235,79.238,11200000.0
2006-02-21 02:46:00,79.24,79.24,79.225,79.227,12800000.0
2006-02-21 02:47:00,79.232,79.249,79.228,79.239,12800000.0
2006-02-21 02:48:00,79.246,79.246,79.211,79.211,14400000.0
2006-02-21 02:49:00,79.219,79.219,79.2,79.209,17600000.0
2006-02-21 02:50:00,79.207,79.207,79.194,79.195,11200000.0
2006-02-21 02:51:00,79.185,79.189,79.172,79.189,11200000.0
2006-02-21 02:53:00,79.199,79.206,79.181,79.181,11200000.0
2006-02-21 02:54:00,79.105,79.196,79.105,79.177,10600000.0
2006-02-21 02:55:00,79.154,79.176,79.154,79.176,11200000.0
2006-02-21 02:56:00,79.168,79.168,79.155,79.159,11200000.0
2006-02-21 02:57:00,79.146,79.168,79.146,79.168,11200000.0
2006-02-21 02:58:00,79.172,79.197,79.16,79.197,8000000.0
2006-02-21 02:59:00,79.202,79.202,79.189,79.191,11200000.0
2006-02-21 03:00:00,79.203,79.203,79.082,79.082,11200000.0
2006-02-21 03:01:00,79.17,79.178,79.16,79.166,11200000.0
2006-02-21 03:02:00,79.176,79.179,79.174,79.176,11200000.0
2006-02-21 03:03:00,79.172,79.174,79.155,79.17,13800000.0
2006-02-21 03:04:00,79.164,79.165,79.159,79.159,11200000.0
2006-02-21 03:05:00,79.16,79.17,79.158,79.164,15400000.0
2006-02-21 03:06:00,79.171,79.179,79.168,79.179,16000000.0
2006-02-21 03:07:00,79.172,79.181,79.158,79.158,14400000.0
2006-02-21 03:08:00,79.161,79.165,79.144,79.159,11200000.0
2006-02-21 03:09:00,79.162,79.17,79.162,79.163,11200000.0
2006-02-21 03:10:00,79.154,79.154,79.135,79.136,16000000.0
2006-02-21 03:11:00,79.124,79.134,79.124,79.126,11200000.0
2006-02-21 03:12:00,79.116,79.131,79.106,79.106,17600000.0
2006-02-21 03:13:00,79.121,79.121,79.106,79.106,16000000.0
2006-02-21 03:14:00,79.108,79.115,79.108,79.11,11200000.0
2006-02-21 03:15:00,79.11,79.112,79.099,79.111,17000000.0
2006-02-21 03:16:00,79.121,79.134,79.121,79.129,14400000.0
2006-02-21 03:17:00,79.133,79.152,79.132,79.152,11200000.0
2006-02-21 03:18:00,79.163,79.167,79.146,79.15,12800000.0
2006-02-21 03:19:00,79.14,79.14,79.131,79.138,12800000.0
2006-02-21 03:20:00,79.139,79.139,79.124,79.124,12800000.0
2006-02-21 03:21:00,79.116,79.116,79.071,79.071,14400000.0
2006-02-21 03:22:00,79.064,79.082,79.058,79.058,11200000.0
2006-02-21 03:23:00,79.059,79.059,79.031,79.04,9600000.0
2006-02-21 03:24:00,79.033,79.056,79.033,79.056,9600000.0
2006-02-21 03:25:00,79.046,79.058,79.046,79.048,17600000.0
2006-02-21 03:26:00,79.053,79.066,79.053,79.054,12800000.0
2006-02-21 03:27:00,79.064,79.069,79.059,79.059,14400000.0
2006-02-21 03:28:00,79.052,79.052,79.025,79.025,11200000.0
2006-02-21 03:29:00,79.018,79.025,79.017,79.018,12200000.0
2006-02-21 03:31:00,79.006,79.01,78.976,78.976,12800000.0
2006-02-21 03:32:00,78.969,78.973,78.963,78.963,8000000.0
2006-02-21 03:33:00,78.963,78.963,78.938,78.938,11200000.0
2006-02-21 03:34:00,78.938,78.949,78.935,78.949,11200000.0
2006-02-21 03:35:00,78.966,78.966,78.953,78.958,17600000.0
2006-02-21 03:36:00,78.947,78.947,78.936,78.937,11200000.0
2006-02-21 03:37:00,78.935,78.951,78.935,78.94,17600000.0
2006-02-21 03:38:00,78.928,78.961,78.928,78.961,12800000.0
2006-02-21 03:39:00,78.946,78.956,78.892,78.947,14400000.0
2006-02-21 03:40:00,78.94,78.952,78.937,78.952,12800000.0
2006-02-21 03:41:00,78.954,78.958,78.948,78.957,11200000.0
2006-02-21 03:42:00,78.97,78.975,78.952,78.975,12800000.0
2006-02-21 03:43:00,78.973,78.982,78.963,78.982,11200000.0
2006-02-21 03:45:00,78.985,78.997,78.985,78.988,11200000.0
2006-02-21 03:46:00,78.981,78.981,78.972,78.976,11200000.0
2006-02-21 03:47:00,78.997,79.0,78.971,78.971,11200000.0
2006-02-21 03:48:00,78.972,78.972,78.962,78.968,11200000.0
2006-02-21 03:49:00,78.982,78.991,78.982,78.99,16000000.0
2006-02-21 03:50:00,78.994,78.999,78.989,78.996,11200000.0
2006-02-21 03:51:00,79.004,79.01,78.998,79.01,8000000.0
2006-02-21 03:52:00,79.016,79.019,79.004,79.013,14400000.0
2006-02-21 03:53:00,79.017,79.02,79.016,79.02,9600000.0
2006-02-21 03:54:00,79.02,79.02,79.007,79.017,14400000.0
2006-02-21 03:55:00,79.01,79.022,79.007,79.022,14400000.0
2006-02-21 03:56:00,79.025,79.026,79.013,79.017,12800000.0
2006-02-21 03:57:00,79.016,79.017,79.009,79.017,12800000.0
2006-02-21 03:58:00,79.02,79.021,79.009,79.021,16000000.0
2006-02-21 03:59:00,79.031,79.031,79.016,79.016,12800000.0
2006-02-21 04:00:00,79.007,79.007,78.988,78.993,14400000.0
2006-02-21 04:01:00,78.982,78.983,78.971,78.978,11200000.0
2006-02-21 04:02:00,78.98,78.987,78.98,78.987,8000000.0
2006-02-21 04:03:00,78.991,78.991,78.971,78.971,12800000.0
2006-02-21 04:04:00,78.955,78.957,78.942,78.942,12800000.0
2006-02-21 04:05:00,78.939,78.943,78.932,78.942,11200000.0
2006-02-21 04:06:00,78.94,78.951,78.94,78.949,14400000.0
2006-02-21 04:07:00,78.943,78.953,78.939,78.939,13800000.0
2006-02-21 04:09:00,78.961,78.964,78.956,78.962,10600000.0
2006-02-21 04:10:00,78.959,78.959,78.93,78.93,14400000.0
2006-02-21 04:11:00,78.947,78.947,78.935,78.945,12800000.0
2006-02-21 04:12:00,78.949,78.949,78.899,78.899,7400000.0
2006-02-21 04:13:00,78.883,78.894,78.863,78.863,11200000.0
2006-02-21 04:14:00,78.88,78.915,78.88,78.913,11200000.0
2006-02-21 04:15:00,78.914,78.914,78.893,78.893,12800000.0
2006-02-21 04:16:00,78.896,78.902,78.896,78.9,11200000.0
2006-02-21 04:17:00,78.925,78.93,78.916,78.916,14400000.0
2006-02-21 04:18:00,78.925,78.928,78.913,78.928,12800000.0
2006-02-21 04:19:00,78.908,78.908,78.878,78.895,12800000.0
2006-02-21 04:20:00,78.901,78.901,78.81,78.899,11200000.0
2006-02-21 04:21:00,78.896,78.896,78.878,78.886,11200000.0
2006-02-21 04:22:00,78.898,78.901,78.892,78.896,15400000.0
2006-02-21 04:24:00,78.903,78.905,78.899,78.904,12800000.0
2006-02-21 04:25:00,78.911,78.927,78.91,78.927,14400000.0
2006-02-21 04:26:00,78.933,78.933,78.926,78.927,14400000.0
2006-02-21 04:27:00,78.934,78.942,78.932,78.942,9600000.0
2006-02-21 04:28:00,78.926,78.929,78.915,78.929,11200000.0
2006-02-21 04:29:00,78.925,78.925,78.914,78.92,12800000.0
2006-02-21 04:30:00,78.923,78.928,78.907,78.907,12800000.0
2006-02-21 04:31:00,78.909,78.909,78.882,78.892,12800000.0
2006-02-21 04:32:00,78.882,78.898,78.881,78.898,12800000.0
2006-02-21 04:33:00,78.9,78.9,78.888,78.896,16000000.0
2006-02-21 04:35:00,78.897,78.897,78.862,78.862,12800000.0
2006-02-21 04:36:00,78.887,78.898,78.887,78.898,6400000.0
2006-02-21 04:37:00,78.907,78.907,78.896,78.896,12800000.0
2006-02-21 04:38:00,78.901,78.901,78.886,78.888,9600000.0
2006-02-21 04:39:00,78.903,78.913,78.895,78.911,12200000.0
2006-02-21 04:40:00,78.915,78.941,78.912,78.941,11200000.0
2006-02-21 04:41:00,78.935,78.936,78.921,78.922,11200000.0
2006-02-21 04:42:00,78.917,78.918,78.897,78.915,12800000.0
2006-02-21 04:43:00,78.937,78.937,78.927,78.932,12800000.0
2006-02-21 04:45:00,78.937,78.95,78.937,78.945,12800000.0
2006-02-21 04:46:00,78.946,78.946,78.939,78.94,14400000.0
2006-02-21 04:48:00,78.941,78.952,78.941,78.943,12800000.0
2006-02-21 04:49:00,78.943,78.953,78.936,78.936,11200000.0
2006-02-21 04:50:00,78.94,78.94,78.933,78.933,11200000.0
2006-02-21 04:51:00,78.934,78.952,78.851,78.952,14400000.0
2006-02-21 04:53:00,78.942,78.95,78.941,78.95,9600000.0
2006-02-21 04:54:00,78.933,78.944,78.928,78.944,12800000.0
2006-02-21 04:55:00,78.95,78.95,78.943,78.95,11200000.0
2006-02-21 04:56:00,78.954,78.957,78.948,78.951,17600000.0
2006-02-21 04:57:00,78.942,78.954,78.935,78.954,11200000.0
2006-02-21 04:58:00,78.952,78.953,78.941,78.941,17600000.0
2006-02-21 05:00:00,78.937,78.953,78.937,78.945,11200000.0
2006-02-21 05:01:00,78.938,78.938,78.926,78.931,14400000.0
2006-02-21 05:04:00,78.924,78.932,78.923,78.932,8000000.0
2006-02-21 05:05:00,78.926,78.935,78.926,78.928,11200000.0
2006-02-21 05:07:00,78.908,78.93,78.908,78.93,14200000.0
2006-02-21 05:08:00,78.941,78.945,78.93,78.942,11200000.0
2006-02-21 05:10:00,78.942,78.942,78.913,78.934,12800000.0
2006-02-21 05:11:00,78.91,78.91,78.84,78.84,12800000.0
2006-02-21 05:12:00,78.847,78.873,78.847,78.872,12800000.0
2006-02-21 05:13:00,78.869,78.869,78.83,78.832,12800000.0
2006-02-21 05:14:00,78.823,78.844,78.823,78.844,14400000.0
2006-02-21 05:15:00,78.839,78.839,78.817,78.822,16000000.0
2006-02-21 05:16:00,78.841,78.846,78.782,78.846,16000000.0
2006-02-21 05:17:00,78.844,78.847,78.832,78.832,11200000.0
2006-02-21 05:18:00,78.81,78.819,78.797,78.819,8000000.0
2006-02-21 05:19:00,78.812,78.821,78.811,78.811,16000000.0
2006-02-21 05:20:00,78.811,78.831,78.811,78.831,11200000.0
2006-02-21 05:21:00,78.838,78.857,78.834,78.857,12800000.0
2006-02-21 05:22:00,78.853,78.853,78.842,78.842,11200000.0
2006-02-21 05:23:00,78.825,78.836,78.825,78.83,12200000.0
2006-02-21 05:24:00,78.834,78.836,78.831,78.831,11200000.0
2006-02-21 05:25:00,78.836,78.836,78.826,78.83,12800000.0
2006-02-21 05:27:00,78.818,78.823,78.814,78.823,12800000.0
2006-02-21 05:28:00,78.829,78.848,78.825,78.848,11200000.0
2006-02-21 05:29:00,78.843,78.848,78.836,78.836,11200000.0
2006-02-21 05:30:00,78.846,78.853,78.834,78.842,16000000.0
2006-02-21 05:31:00,78.841,78.871,78.841,78.871,17600000.0
2006-02-21 05:32:00,78.866,78.877,78.864,78.877,12800000.0
2006-02-21 05:34:00,78.862,78.866,78.861,78.864,16000000.0
2006-02-21 05:35:00,78.867,78.886,78.867,78.886,10600000.0
2006-02-21 05:36:00,78.882,78.882,78.865,78.865,16000000.0
2006-02-21 05:39:00,78.906,78.913,78.902,78.907,11200000.0
2006-02-21 05:40:00,78.894,78.901,78.894,78.896,9600000.0
2006-02-21 05:41:00,78.904,78.904,78.896,78.896,12800000.0
2006-02-21 05:42:00,78.894,78.907,78.894,78.899,11200000.0
2006-02-21 05:43:00,78.904,78.915,78.904,78.911,11200000.0
2006-02-21 05:44:00,78.915,78.915,78.896,78.896,11200000.0
2006-02-21 05:45:00,78.891,78.896,78.885,78.894,16000000.0
2006-02-21 05:46:00,78.898,78.898,78.878,78.884,17600000.0
2006-02-21 05:47:00,78.884,78.894,78.884,78.891,14400000.0
2006-02-21 05:48:00,78.9,78.902,78.888,78.896,9600000.0
2006-02-21 05:49:00,78.892,78.905,78.892,78.899,17600000.0
2006-02-21 05:50:00,78.91,78.91,78.895,78.895,11200000.0
2006-02-21 05:51:00,78.912,78.917,78.908,78.917,11200000.0
2006-02-21 05:52:00,78.921,78.928,78.912,78.926,12800000.0
2006-02-21 05:53:00,78.933,78.951,78.933,78.943,17600000.0
2006-02-21 05:54:00,78.952,78.974,78.952,78.971,9600000.0
2006-02-21 05:55:00,78.915,78.98,78.915,78.972,11200000.0
2006-02-21 05:56:00,78.952,78.967,78.952,78.962,12800000.0
2006-02-21 05:57:00,78.973,78.981,78.969,78.98,12800000.0
2006-02-21 05:58:00,78.982,78.982,78.896,78.97,12800000.0
2006-02-21 05:59:00,78.976,78.976,78.957,78.962,12800000.0
2006-02-21 06:00:00,78.971,78.971,78.965,78.965,7400000.0
2006-02-21 06:01:00,78.963,78.963,78.945,78.955,11200000.0
2006-02-21 06:02:00,78.953,78.953,78.934,78.934,12800000.0
2006-02-21 06:04:00,78.948,78.964,78.948,78.964,16000000.0
2006-02-21 06:06:00,78.97,78.976,78.968,78.971,12800000.0
2006-02-21 06:07:00,78.964,78.971,78.963,78.971,11200000.0
2006-02-21 06:08:00,78.966,78.97,78.962,78.97,11200000.0
2006-02-21 06:09:00,78.973,78.98,78.973,78.98,11200000.0
2006-02-21 06:10:00,78.981,78.987,78.898,78.973,11200000.0
2006-02-21 06:11:00,78.979,78.988,78.974,78.985,17600000.0
2006-02-21 06:12:00,78.984,78.984,78.971,78.973,11200000.0
2006-02-21 06:13:00,78.984,78.989,78.963,78.975,12800000.0
2006-02-21 06:15:00,78.983,78.994,78.983,78.987,8000000.0
2006-02-21 06:16:00,78.968,78.971,78.967,78.967,8000000.0
2006-02-21 06:17:00,78.966,78.975,78.966,78.975,12800000.0
2006-02-21 06:18:00,78.977,78.977,78.967,78.972,12800000.0
2006-02-21 06:19:00,78.973,78.975,78.967,78.967,12800000.0
2006-02-21 06:21:00,78.963,78.966,78.957,78.957,12800000.0
2006-02-21 06:22:00,78.969,78.984,78.969,78.984,12200000.0
2006-02-21 06:24:00,78.978,78.979,78.972,78.978,8000000.0
2006-02-21 06:26:00,78.984,78.984,78.966,78.968,12800000.0
2006-02-21 06:29:00,78.964,78.974,78.964,78.974,11200000.0
2006-02-21 06:30:00,78.971,78.975,78.97,78.973,14400000.0
2006-02-21 06:32:00,78.961,78.969,78.955,78.961,12800000.0
2006-02-21 06:33:00,78.975,78.975,78.954,78.97,17600000.0
2006-02-21 06:34:00,78.942,78.968,78.942,78.962,12800000.0
2006-02-21 06:35:00,78.974,78.975,78.963,78.969,12800000.0
2006-02-21 06:36:00,78.969,78.969,78.954,78.956,14400000.0
2006-02-21 06:37:00,78.967,78.979,78.967,78.97,12800000.0
2006-02-21 06:39:00,78.976,78.984,78.968,78.984,11200000.0
2006-02-21 06:40:00,78.989,78.993,78.983,78.987,9600000.0
2006-02-21 06:41:00,78.986,78.994,78.985,78.985,12800000.0
2006-02-21 06:42:00,78.989,78.997,78.987,78.997,9600000.0
2006-02-21 06:43:00,78.936,79.0,78.936,78.993,16000000.0
2006-02-21 06:44:00,78.981,78.981,78.958,78.958,17000000.0
2006-02-21 06:45:00,78.968,78.973,78.953,78.957,17600000.0
2006-02-21 06:46:00,78.954,78.954,78.946,78.946,12800000.0
2006-02-21 06:47:00,78.941,78.95,78.938,78.95,12800000.0
2006-02-21 06:49:00,78.944,78.963,78.944,78.962,16400000.0
2006-02-21 06:50:00,78.947,78.962,78.941,78.941,14400000.0
2006-02-21 06:51:00,78.938,78.948,78.938,78.943,12800000.0
2006-02-21 06:52:00,78.947,78.951,78.943,78.95,12800000.0
2006-02-21 06:55:00,78.944,78.956,78.944,78.954,9600000.0
2006-02-21 06:57:00,78.956,78.962,78.953,78.96,14400000.0
2006-02-21 06:58:00,78.962,78.969,78.96,78.96,12800000.0
2006-02-21 06:59:00,78.956,78.956,78.932,78.946,12800000.0
2006-02-21 07:00:00,78.95,78.95,78.932,78.934,16000000.0
2006-02-21 07:01:00,78.928,78.935,78.925,78.935,17600000.0
2006-02-21 07:02:00,78.93,78.93,78.904,78.907,12800000.0
2006-02-21 07:03:00,78.898,78.91,78.898,78.906,12800000.0
2006-02-21 07:04:00,78.894,78.898,78.891,78.893,12800000.0
2006-02-21 07:05:00,78.89,78.892,78.865,78.873,11200000.0
2006-02-21 07:06:00,78.874,78.881,78.872,78.88,13200000.0
2006-02-21 07:07:00,78.871,78.886,78.871,78.886,11600000.0
2006-02-21 07:08:00,78.885,78.889,78.876,78.881,16400000.0
2006-02-21 07:09:00,78.875,78.877,78.869,78.869,12200000.0
2006-02-21 07:10:00,78.874,78.889,78.869,78.886,9600000.0
2006-02-21 07:11:00,78.886,78.889,78.88,78.889,12200000.0
2006-02-21 07:12:00,78.879,78.894,78.871,78.871,11200000.0
2006-02-21 07:13:00,78.884,78.895,78.884,78.893,12800000.0
2006-02-21 07:14:00,78.885,78.904,78.885,78.894,11200000.0
2006-02-21 07:16:00,78.891,78.892,78.888,78.89,11200000.0
2006-02-21 07:17:00,78.891,78.897,78.89,78.892,12800000.0
2006-02-21 07:19:00,78.899,78.899,78.885,78.892,12800000.0
2006-02-21 07:20:00,78.894,78.904,78.892,78.899,12800000.0
2006-02-21 07:21:00,78.902,78.902,78.894,78.894,12800000.0
2006-02-21 07:23:00,78.898,78.898,78.893,78.896,11200000.0
2006-02-21 07:24:00,78.891,78.906,78.891,78.903,14400000.0
2006-02-21 07:25:00,78.908,78.911,78.896,78.906,16000000.0
2006-02-21 07:26:00,78.9,78.909,78.9,78.909,3200000.0
2006-02-21 07:27:00,78.913,78.935,78.913,78.935,16000000.0
2006-02-21 07:28:00,78.934,78.94,78.93,78.93,14400000.0
2006-02-21 07:29:00,78.923,78.923,78.912,78.922,11200000.0
2006-02-21 07:30:00,78.938,78.938,78.928,78.938,11200000.0
2006-02-21 07:31:00,78.933,78.937,78.927,78.928,17600000.0
2006-02-21 07:32:00,78.938,78.938,78.92,78.935,17600000.0
2006-02-21 07:33:00,78.941,78.942,78.933,78.941,11200000.0
2006-02-21 07:34:00,78.937,78.95,78.935,78.95,12800000.0
2006-02-21 07:35:00,78.951,78.957,78.944,78.945,16000000.0
2006-02-21 07:36:00,78.912,78.938,78.912,78.929,11200000.0
2006-02-21 07:37:00,78.932,78.932,78.922,78.922,11200000.0
2006-02-21 07:38:00,78.926,78.933,78.926,78.93,12800000.0
2006-02-21 07:39:00,78.926,78.929,78.921,78.929,11200000.0
2006-02-21 07:40:00,78.937,78.949,78.936,78.949,11200000.0
2006-02-21 07:45:00,78.951,78.952,78.945,78.947,11200000.0
2006-02-21 07:46:00,78.943,78.943,78.926,78.926,11200000.0
2006-02-21 07:47:00,78.926,78.934,78.923,78.926,14400000.0
2006-02-21 07:48:00,78.93,78.936,78.926,78.931,14800000.0
2006-02-21 07:49:00,78.932,78.935,78.924,78.935,17600000.0
2006-02-21 07:50:00,78.915,78.924,78.915,78.921,8000000.0
2006-02-21 07:52:00,78.908,78.911,78.897,78.897,17600000.0
2006-02-21 07:53:00,78.908,78.909,78.902,78.907,12800000.0
2006-02-21 07:54:00,78.907,78.908,78.895,78.895,11200000.0
2006-02-21 07:55:00,78.889,78.889,78.872,78.886,12800000.0
2006-02-21 07:56:00,78.886,78.892,78.881,78.888,16000000.0
2006-02-21 07:57:00,78.876,78.886,78.873,78.875,11200000.0
2006-02-21 07:58:00,78.871,78.888,78.87,78.888,11200000.0
2006-02-21 07:59:00,78.902,78.915,78.902,78.915,12800000.0
2006-02-21 08:00:00,78.917,78.917,78.907,78.907,8000000.0
2006-02-21 08:01:00,78.9,78.91,78.9,78.902,8000000.0
2006-02-21 08:02:00,78.908,78.911,78.908,78.911,3200000.0
2006-02-21 08:03:00,78.908,78.908,78.886,78.886,11200000.0
2006-02-21 08:04:00,78.886,78.909,78.884,78.909,17600000.0
2006-02-21 08:05:00,78.9,78.902,78.891,78.899,14400000.0
2006-02-21 08:06:00,78.899,78.913,78.89,78.913,12800000.0
2006-02-21 08:07:00,78.918,78.922,78.91,78.916,11200000.0
2006-02-21 08:08:00,78.904,78.904,78.88,78.881,17000000.0
2006-02-21 08:09:00,78.878,78.878,78.857,78.857,12800000.0
2006-02-21 08:10:00,78.852,78.871,78.852,78.864,12800000.0
2006-02-21 08:11:00,78.855,78.859,78.848,78.859,11200000.0
2006-02-21 08:12:00,78.862,78.875,78.862,78.875,16000000.0
2006-02-21 08:13:00,78.872,78.878,78.866,78.874,11200000.0
2006-02-21 08:14:00,78.881,78.881,78.864,78.864,12800000.0
2006-02-21 08:15:00,78.881,78.892,78.874,78.876,16000000.0
2006-02-21 08:16:00,78.884,78.885,78.869,78.885,11200000.0
2006-02-21 08:18:00,78.884,78.891,78.881,78.888,12800000.0
2006-02-21 08:19:00,78.887,78.897,78.887,78.897,14800000.0
2006-02-21 08:20:00,78.902,78.902,78.878,78.894,16000000.0
2006-02-21 08:22:00,78.897,78.91,78.897,78.898,11200000.0
2006-02-21 08:23:00,78.896,78.896,78.883,78.883,11200000.0
2006-02-21 08:24:00,78.884,78.892,78.884,78.892,9000000.0
2006-02-21 08:26:00,78.9,78.9,78.795,78.884,8000000.0
2006-02-21 08:27:00,78.858,78.877,78.858,78.872,12800000.0
2006-02-21 08:28:00,78.871,78.871,78.844,78.86,11200000.0
2006-02-21 08:29:00,78.867,78.889,78.867,78.889,14400000.0
2006-02-21 08:30:00,78.88,78.888,78.877,78.884,11200000.0
2006-02-21 08:31:00,78.875,78.899,78.875,78.899,12800000.0
2006-02-21 08:32:00,78.911,78.913,78.908,78.91,10600000.0
2006-02-21 08:33:00,78.906,78.906,78.886,78.886,11200000.0
2006-02-21 08:34:00,78.891,78.899,78.891,78.897,9600000.0
2006-02-21 08:35:00,78.897,78.897,78.88,78.882,17600000.0
2006-02-21 08:36:00,78.882,78.897,78.882,78.894,17600000.0
2006-02-21 08:37:00,78.903,78.908,78.898,78.898,11200000.0
2006-02-21 08:38:00,78.896,78.905,78.891,78.897,11200000.0
2006-02-21 08:39:00,78.88,78.896,78.88,78.895,16000000.0
2006-02-21 08:40:00,78.9,78.9,78.882,78.882,16000000.0
2006-02-21 08:41:00,78.879,78.888,78.878,78.878,17600000.0
2006-02-21 08:43:00,78.871,78.878,78.859,78.878,12800000.0
2006-02-21 08:44:00,78.879,78.888,78.877,78.885,12800000.0
2006-02-21 08:45:00,78.883,78.894,78.882,78.882,16000000.0
2006-02-21 08:46:00,78.878,78.885,78.877,78.884,11200000.0
2006-02-21 08:47:00,78.89,78.89,78.87,78.881,11200000.0
2006-02-21 08:48:00,78.887,78.887,78.876,78.881,12800000.0
2006-02-21 08:49:00,78.89,78.891,78.877,78.891,17600000.0
2006-02-21 08:50:00,78.911,78.922,78.91,78.915,12800000.0
2006-02-21 08:51:00,78.914,78.916,78.896,78.916,17600000.0
2006-02-21 08:52:00,78.919,78.92,78.91,78.919,11200000.0
2006-02-21 08:53:00,78.926,78.939,78.915,78.915,16000000.0
2006-02-21 08:54:00,78.941,78.948,78.933,78.936,12800000.0
2006-02-21 08:55:00,78.942,78.951,78.94,78.944,16000000.0
2006-02-21 08:56:00,78.942,78.95,78.933,78.95,11200000.0
2006-02-21 08:57:00,78.946,78.96,78.946,78.955,11200000.0
2006-02-21 09:00:00,78.949,78.949,78.942,78.943,17600000.0
2006-02-21 09:01:00,78.948,78.965,78.948,78.965,11200000.0
2006-02-21 09:02:00,78.97,78.975,78.959,78.975,11200000.0
2006-02-21 09:03:00,78.968,78.969,78.947,78.965,16000000.0
2006-02-21 09:04:00,78.965,78.981,78.965,78.981,11200000.0
2006-02-21 09:05:00,78.981,78.995,78.981,78.995,10600000.0
2006-02-21 09:06:00,78.994,78.994,78.957,78.968,12800000.0
2006-02-21 09:07:00,78.978,78.978,78.956,78.956,12800000.0
2006-02-21 09:08:00,78.978,78.999,78.978,78.995,12800000.0
2006-02-21 09:09:00,79.016,79.022,79.005,79.011,17600000.0
2006-02-21 09:10:00,78.999,79.008,78.999,79.002,12800000.0
2006-02-21 09:11:00,78.995,78.999,78.989,78.994,12200000.0
2006-02-21 09:12:00,78.99,78.997,78.988,78.997,12800000.0
2006-02-21 09:13:00,78.998,78.998,78.989,78.996,11200000.0
2006-02-21 09:14:00,79.0,79.007,79.0,79.001,11200000.0
2006-02-21 09:15:00,79.003,79.007,78.994,78.997,11200000.0
2006-02-21 09:16:00,78.982,78.987,78.98,78.98,12800000.0
2006-02-21 09:17:00,78.97,78.972,78.959,78.972,11200000.0
2006-02-21 09:18:00,78.972,78.98,78.972,78.978,14400000.0
2006-02-21 09:19:00,78.967,78.973,78.965,78.969,13200000.0
2006-02-21 09:20:00,78.955,78.96,78.948,78.96,16000000.0
2006-02-21 09:21:00,78.959,78.959,78.949,78.949,11200000.0
2006-02-21 09:22:00,78.947,78.947,78.931,78.935,17600000.0
2006-02-21 09:23:00,78.927,78.934,78.925,78.925,12800000.0
2006-02-21 09:24:00,78.832,78.926,78.832,78.925,11200000.0
2006-02-21 09:25:00,78.927,78.927,78.912,78.912,12800000.0
2006-02-21 09:26:00,78.903,78.908,78.894,78.908,11200000.0
2006-02-21 09:27:00,78.904,78.91,78.903,78.91,11200000.0
2006-02-21 09:28:00,78.908,78.915,78.905,78.915,12800000.0
2006-02-21 09:29:00,78.907,78.911,78.905,78.905,11200000.0
2006-02-21 09:30:00,78.904,78.915,78.902,78.91,12800000.0
2006-02-21 09:31:00,78.912,78.914,78.906,78.906,12800000.0
2006-02-21 09:33:00,78.905,78.92,78.898,78.92,12800000.0
2006-02-21 09:34:00,78.915,78.915,78.904,78.904,11200000.0
2006-02-21 09:36:00,78.898,78.899,78.893,78.894,9600000.0
2006-02-21 09:37:00,78.897,78.903,78.824,78.903,16000000.0
2006-02-21 09:38:00,78.907,78.913,78.899,78.909,11200000.0
2006-02-21 09:39:00,78.914,78.917,78.912,78.914,12800000.0
2006-02-21 09:40:00,78.917,78.925,78.902,78.915,14400000.0
2006-02-21 09:41:00,78.903,78.914,78.902,78.904,11200000.0
2006-02-21 09:42:00,78.897,78.911,78.894,78.894,16000000.0
2006-02-21 09:43:00,78.914,78.933,78.913,78.913,12800000.0
2006-02-21 09:44:00,78.922,78.935,78.918,78.918,12800000.0
2006-02-21 09:45:00,78.936,78.94,78.925,78.925,12800000.0
2006-02-21 09:46:00,78.925,78.936,78.925,78.936,11200000.0
2006-02-21 09:47:00,78.933,78.94,78.93,78.94,12800000.0
2006-02-21 09:48:00,78.944,78.944,78.926,78.929,11200000.0
2006-02-21 09:49:00,78.924,78.924,78.915,78.918,12800000.0
2006-02-21 09:50:00,78.914,78.914,78.903,78.911,16000000.0
2006-02-21 09:51:00,78.912,78.927,78.912,78.927,16000000.0
2006-02-21 09:53:00,78.92,78.932,78.92,78.929,12800000.0
2006-02-21 09:54:00,78.935,78.935,78.929,78.931,17600000.0
2006-02-21 09:55:00,78.93,78.936,78.929,78.934,11200000.0
2006-02-21 09:56:00,78.929,78.929,78.899,78.905,14400000.0
2006-02-21 09:57:00,78.909,78.914,78.898,78.899,17000000.0
2006-02-21 09:58:00,78.904,78.936,78.825,78.914,17600000.0
2006-02-21 09:59:00,78.905,78.908,78.898,78.902,17600000.0
2006-02-21 10:00:00,78.911,78.916,78.897,78.912,11200000.0
2006-02-21 10:01:00,78.902,78.913,78.899,78.9,12800000.0
2006-02-21 10:02:00,78.896,78.896,78.866,78.866,16000000.0
2006-02-21 10:03:00,78.867,78.874,78.861,78.871,11200000.0
2006-02-21 10:04:00,78.877,78.891,78.877,78.891,8000000.0
2006-02-21 10:05:00,78.899,78.899,78.857,78.857,14400000.0
2006-02-21 10:06:00,78.87,78.919,78.87,78.919,16000000.0
2006-02-21 10:07:00,78.904,78.912,78.888,78.912,12800000.0
2006-02-21 10:08:00,78.902,78.902,78.892,78.899,11200000.0
2006-02-21 10:09:00,78.89,78.891,78.822,78.822,12800000.0
2006-02-21 10:10:00,78.827,78.834,78.805,78.811,17600000.0
2006-02-21 10:11:00,78.814,78.814,78.798,78.802,11200000.0
2006-02-21 10:12:00,78.79,78.799,78.782,78.799,12800000.0
2006-02-21 10:13:00,78.801,78.815,78.799,78.815,12800000.0
2006-02-21 10:14:00,78.802,78.807,78.756,78.756,11200000.0
2006-02-21 10:15:00,78.739,78.77,78.739,78.765,12800000.0
2006-02-21 10:16:00,78.756,78.76,78.754,78.756,12800000.0
2006-02-21 10:18:00,78.768,78.804,78.76,78.804,11200000.0
2006-02-21 10:19:00,78.792,78.792,78.777,78.777,11200000.0
2006-02-21 10:20:00,78.761,78.761,78.74,78.74,17600000.0
2006-02-21 10:21:00,78.741,78.766,78.741,78.766,16000000.0
2006-02-21 10:22:00,78.763,78.763,78.726,78.726,11200000.0
2006-02-21 10:23:00,78.733,78.742,78.729,78.742,11200000.0
2006-02-21 10:24:00,78.744,78.75,78.744,78.75,12800000.0
2006-02-21 10:25:00,78.758,78.758,78.725,78.726,11200000.0
2006-02-21 10:26:00,78.704,78.733,78.697,78.733,8000000.0
2006-02-21 10:27:00,78.737,78.75,78.737,78.748,11200000.0
2006-02-21 10:28:00,78.763,78.763,78.753,78.753,12800000.0
2006-02-21 10:29:00,78.74,78.741,78.718,78.718,11200000.0
2006-02-21 10:30:00,78.705,78.705,78.684,78.685,8000000.0
2006-02-21 10:31:00,78.678,78.72,78.678,78.72,12800000.0
2006-02-21 10:32:00,78.724,78.736,78.724,78.725,17600000.0
2006-02-21 10:33:00,78.705,78.707,78.701,78.706,11200000.0
2006-02-21 10:34:00,78.714,78.724,78.714,78.715,11200000.0
2006-02-21 10:35:00,78.721,78.729,78.721,78.725,11200000.0
2006-02-21 10:36:00,78.718,78.72,78.713,78.713,11200000.0
2006-02-21 10:37:00,78.728,78.742,78.643,78.732,11200000.0
2006-02-21 10:38:00,78.754,78.757,78.737,78.757,12800000.0
2006-02-21 10:39:00,78.76,78.767,78.757,78.76,11200000.0
2006-02-21 10:40:00,78.759,78.772,78.753,78.753,16000000.0
2006-02-21 10:41:00,78.742,78.749,78.742,78.749,12800000.0
2006-02-21 10:42:00,78.747,78.75,78.738,78.75,10600000.0
2006-02-21 10:43:00,78.743,78.748,78.734,78.748,11200000.0
2006-02-21 10:44:00,78.743,78.749,78.743,78.749,12800000.0
2006-02-21 10:45:00,78.741,78.748,78.736,78.744,12800000.0
2006-02-21 10:46:00,78.74,78.74,78.728,78.728,12800000.0
2006-02-21 10:47:00,78.709,78.724,78.693,78.724,12800000.0
2006-02-21 10:48:00,78.721,78.725,78.711,78.725,12200000.0
2006-02-21 10:49:00,78.72,78.726,78.715,78.726,11200000.0
2006-02-21 10:50:00,78.723,78.723,78.703,78.703,16000000.0
2006-02-21 10:51:00,78.717,78.751,78.717,78.751,17600000.0
2006-02-21 10:52:00,78.754,78.754,78.739,78.741,11200000.0
2006-02-21 10:53:00,78.743,78.755,78.73,78.748,11200000.0
2006-02-21 10:54:00,78.761,78.761,78.74,78.74,17600000.0
2006-02-21 10:55:00,78.733,78.735,78.721,78.726,11200000.0
2006-02-21 10:56:00,78.735,78.754,78.734,78.734,17600000.0
2006-02-21 10:57:00,78.72,78.725,78.708,78.708,15400000.0
2006-02-21 10:58:00,78.708,78.715,78.618,78.705,12800000.0
2006-02-21 10:59:00,78.703,78.709,78.701,78.702,11200000.0
2006-02-21 11:00:00,78.702,78.702,78.646,78.646,12800000.0
2006-02-21 11:01:00,78.626,78.637,78.619,78.637,12800000.0
2006-02-21 11:02:00,78.632,78.642,78.632,78.633,16000000.0
2006-02-21 11:03:00,78.645,78.645,78.629,78.635,12800000.0
2006-02-21 11:04:00,78.609,78.609,78.577,78.578,14400000.0
2006-02-21 11:05:00,78.618,78.623,78.603,78.608,17600000.0
2006-02-21 11:06:00,78.616,78.652,78.616,78.651,17600000.0
2006-02-21 11:07:00,78.647,78.673,78.644,78.656,17600000.0
2006-02-21 11:08:00,78.584,78.653,78.584,78.652,11200000.0
2006-02-21 11:09:00,78.651,78.651,78.632,78.638,17600000.0
2006-02-21 11:10:00,78.621,78.626,78.618,78.618,12800000.0
2006-02-21 11:11:00,78.62,78.633,78.612,78.633,11200000.0
2006-02-21 11:12:00,78.622,78.623,78.612,78.612,17600000.0
2006-02-21 11:14:00,78.637,78.649,78.637,78.644,11200000.0
2006-02-21 11:15:00,78.636,78.636,78.624,78.632,11200000.0
2006-02-21 11:16:00,78.64,78.649,78.636,78.649,12800000.0
2006-02-21 11:17:00,78.639,78.678,78.639,78.678,10600000.0
2006-02-21 11:18:00,78.691,78.703,78.69,78.703,12800000.0
2006-02-21 11:19:00,78.701,78.702,78.696,78.697,17600000.0
2006-02-21 11:20:00,78.699,78.706,78.693,78.701,13200000.0
2006-02-21 11:21:00,78.704,78.704,78.695,78.7,14400000.0
2006-02-21 11:22:00,78.697,78.698,78.685,78.688,12800000.0
2006-02-21 11:23:00,78.691,78.695,78.685,78.685,11200000.0
2006-02-21 11:24:00,78.69,78.69,78.672,78.68,12800000.0
2006-02-21 11:25:00,78.669,78.677,78.659,78.666,17600000.0
2006-02-21 11:26:00,78.671,78.672,78.664,78.669,14400000.0
2006-02-21 11:27:00,78.669,78.677,78.661,78.67,11200000.0
2006-02-21 11:28:00,78.674,78.682,78.674,78.677,14400000.0
2006-02-21 11:29:00,78.672,78.68,78.671,78.68,14400000.0
2006-02-21 11:30:00,78.657,78.657,78.615,78.615,13800000.0
2006-02-21 11:31:00,78.63,78.63,78.582,78.582,11200000.0
2006-02-21 11:32:00,78.533,78.533,78.498,78.519,17600000.0
2006-02-21 11:33:00,78.483,78.483,78.417,78.417,12800000.0
2006-02-21 11:34:00,78.434,78.434,78.411,78.411,12800000.0
2006-02-21 11:35:00,78.408,78.408,78.375,78.376,10600000.0
2006-02-21 11:36:00,78.396,78.429,78.396,78.429,12800000.0
2006-02-21 11:37:00,78.434,78.44,78.429,78.437,11200000.0
2006-02-21 11:38:00,78.436,78.446,78.432,78.446,11200000.0
2006-02-21 11:39:00,78.457,78.468,78.448,78.466,11200000.0
2006-02-21 11:40:00,78.44,78.468,78.44,78.468,10600000.0
2006-02-21 11:41:00,78.478,78.496,78.478,78.49,16000000.0
2006-02-21 11:42:00,78.513,78.537,78.513,78.537,17600000.0
2006-02-21 11:43:00,78.55,78.556,78.54,78.545,11200000.0
2006-02-21 11:45:00,78.538,78.553,78.538,78.552,14400000.0
2006-02-21 11:46:00,78.563,78.563,78.537,78.549,11200000.0
2006-02-21 11:47:00,78.55,78.568,78.532,78.568,17600000.0
2006-02-21 11:48:00,78.584,78.585,78.565,78.585,11200000.0
2006-02-21 11:49:00,78.58,78.591,78.579,78.58,12800000.0
2006-02-21 11:50:00,78.578,78.578,78.567,78.571,12800000.0
2006-02-21 11:51:00,78.574,78.575,78.568,78.573,10600000.0
2006-02-21 11:52:00,78.572,78.577,78.571,78.576,11200000.0
2006-02-21 11:53:00,78.585,78.61,78.58,78.61,16000000.0
2006-02-21 11:54:00,78.638,78.642,78.635,78.637,14400000.0
2006-02-21 11:55:00,78.645,78.649,78.587,78.648,11200000.0
2006-02-21 11:56:00,78.632,78.642,78.632,78.641,12800000.0
2006-02-21 11:57:00,78.674,78.716,78.674,78.681,12800000.0
2006-02-21 11:58:00,78.681,78.696,78.676,78.696,11200000.0
2006-02-21 11:59:00,78.705,78.713,78.704,78.706,11200000.0
2006-02-21 12:00:00,78.709,78.713,78.708,78.711,11200000.0
2006-02-21 12:02:00,78.694,78.732,78.694,78.732,14400000.0
2006-02-21 12:03:00,78.766,78.766,78.747,78.764,10600000.0
2006-02-21 12:04:00,78.748,78.751,78.738,78.738,17600000.0
2006-02-21 12:06:00,78.745,78.755,78.745,78.752,12800000.0
2006-02-21 12:07:00,78.76,78.763,78.754,78.759,11200000.0
2006-02-21 12:08:00,78.754,78.761,78.75,78.761,11200000.0
2006-02-21 12:09:00,78.757,78.757,78.731,78.739,13800000.0
2006-02-21 12:10:00,78.757,78.766,78.752,78.752,11200000.0
2006-02-21 12:11:00,78.757,78.757,78.738,78.744,12800000.0
2006-02-21 12:12:00,78.754,78.755,78.749,78.751,11200000.0
2006-02-21 12:13:00,78.751,78.759,78.751,78.757,11200000.0
2006-02-21 12:14:00,78.767,78.769,78.758,78.762,12800000.0
2006-02-21 12:15:00,78.763,78.763,78.737,78.737,12800000.0
2006-02-21 12:16:00,78.735,78.75,78.733,78.747,12800000.0
2006-02-21 12:17:00,78.742,78.748,78.685,78.746,17400000.0
2006-02-21 12:18:00,78.738,78.756,78.738,78.755,16400000.0
2006-02-21 12:19:00,78.761,78.768,78.744,78.768,12800000.0
2006-02-21 12:20:00,78.773,78.792,78.77,78.792,14400000.0
2006-02-21 12:21:00,78.781,78.787,78.778,78.782,11200000.0
2006-02-21 12:22:00,78.763,78.777,78.763,78.775,16000000.0
2006-02-21 12:23:00,78.775,78.779,78.766,78.769,14400000.0
2006-02-21 12:24:00,78.766,78.773,78.762,78.766,12800000.0
2006-02-21 12:25:00,78.775,78.777,78.77,78.77,11200000.0
2006-02-21 12:26:00,78.767,78.767,78.758,78.764,11200000.0
2006-02-21 12:27:00,78.764,78.768,78.76,78.768,10000000.0
2006-02-21 12:28:00,78.756,78.766,78.75,78.765,12800000.0
2006-02-21 12:29:00,78.763,78.772,78.761,78.772,17600000.0
2006-02-21 12:30:00,78.769,78.774,78.764,78.769,17600000.0
2006-02-21 12:31:00,78.756,78.77,78.756,78.77,12800000.0
2006-02-21 12:33:00,78.761,78.765,78.755,78.765,14400000.0
2006-02-21 12:34:00,78.745,78.752,78.744,78.751,12800000.0
2006-02-21 12:35:00,78.749,78.751,78.708,78.708,11200000.0
2006-02-21 12:36:00,78.715,78.739,78.715,78.739,11200000.0
2006-02-21 12:37:00,78.748,78.761,78.748,78.761,11200000.0
2006-02-21 12:38:00,78.775,78.782,78.689,78.771,17600000.0
2006-02-21 12:39:00,78.766,78.785,78.766,78.781,16000000.0
2006-02-21 12:40:00,78.798,78.799,78.776,78.779,16000000.0
2006-02-21 12:41:00,78.777,78.78,78.767,78.767,12800000.0
2006-02-21 12:42:00,78.756,78.759,78.746,78.747,14400000.0
2006-02-21 12:43:00,78.747,78.747,78.732,78.739,12800000.0
2006-02-21 12:44:00,78.737,78.757,78.733,78.757,17600000.0
2006-02-21 12:46:00,78.761,78.773,78.759,78.773,12800000.0
2006-02-21 12:47:00,78.784,78.791,78.771,78.791,12800000.0
2006-02-21 12:48:00,78.798,78.798,78.784,78.79,12800000.0
2006-02-21 12:49:00,78.785,78.79,78.775,78.779,16000000.0
2006-02-21 12:50:00,78.775,78.775,78.762,78.765,14400000.0
2006-02-21 12:51:00,78.754,78.756,78.745,78.745,11200000.0
2006-02-21 12:52:00,78.762,78.779,78.761,78.779,11200000.0
2006-02-21 12:53:00,78.768,78.773,78.764,78.765,11200000.0
2006-02-21 12:55:00,78.767,78.77,78.762,78.77,15400000.0
2006-02-21 12:56:00,78.788,78.788,78.777,78.777,11200000.0
2006-02-21 12:57:00,78.769,78.772,78.759,78.759,11200000.0
2006-02-21 12:58:00,78.767,78.782,78.767,78.782,17600000.0
2006-02-21 12:59:00,78.782,78.789,78.779,78.783,16000000.0
2006-02-21 13:00:00,78.786,78.793,78.781,78.793,12800000.0
2006-02-21 13:01:00,78.789,78.799,78.789,78.799,14400000.0
2006-02-21 13:04:00,78.796,78.799,78.795,78.795,11200000.0
2006-02-21 13:05:00,78.791,78.795,78.784,78.79,12800000.0
2006-02-21 13:07:00,78.788,78.79,78.772,78.772,14400000.0
2006-02-21 13:10:00,78.759,78.775,78.748,78.769,15400000.0
2006-02-21 13:11:00,78.761,78.775,78.761,78.775,11200000.0
2006-02-21 13:13:00,78.788,78.789,78.776,78.779,17600000.0
2006-02-21 13:14:00,78.78,78.78,78.761,78.761,12800000.0
2006-02-21 13:15:00,78.781,78.789,78.779,78.789,12200000.0
2006-02-21 13:16:00,78.785,78.798,78.785,78.797,17600000.0
2006-02-21 13:17:00,78.784,78.799,78.783,78.799,12800000.0
2006-02-21 13:18:00,78.789,78.795,78.78,78.784,11200000.0
2006-02-21 13:20:00,78.781,78.785,78.776,78.783,9600000.0
2006-02-21 13:21:00,78.786,78.786,78.771,78.78,11200000.0
2006-02-21 13:22:00,78.775,78.789,78.775,78.786,14400000.0
2006-02-21 13:23:00,78.792,78.8,78.791,78.791,12800000.0
2006-02-21 13:25:00,78.81,78.819,78.81,78.813,17600000.0
2006-02-21 13:26:00,78.818,78.827,78.811,78.827,17600000.0
2006-02-21 13:27:00,78.838,78.855,78.833,78.855,12800000.0
2006-02-21 13:28:00,78.86,78.867,78.766,78.865,16000000.0
2006-02-21 13:29:00,78.865,78.874,78.865,78.871,11200000.0
2006-02-21 13:30:00,78.863,78.869,78.862,78.864,12800000.0
2006-02-21 13:31:00,78.867,78.87,78.864,78.87,11200000.0
2006-02-21 13:32:00,78.88,78.887,78.88,78.881,11200000.0
2006-02-21 13:33:00,78.872,78.89,78.87,78.89,19200000.0
2006-02-21 13:34:00,78.9,78.903,78.896,78.903,14400000.0
2006-02-21 13:35:00,78.893,78.898,78.888,78.888,36800000.0
2006-02-21 13:36:00,78.875,78.875,78.854,78.854,17600000.0
2006-02-21 13:37:00,78.868,78.891,78.868,78.891,14400000.0
2006-02-21 13:38:00,78.878,78.893,78.878,78.889,33600000.0
2006-02-21 13:39:00,78.893,78.893,78.877,78.892,14400000.0
2006-02-21 13:40:00,78.884,78.887,78.876,78.883,40400000.0
2006-02-21 13:41:00,78.878,78.883,78.851,78.851,16000000.0
2006-02-21 13:42:00,78.837,78.871,78.837,78.87,11200000.0
2006-02-21 13:43:00,78.905,78.909,78.895,78.909,27200000.0
2006-02-21 13:44:00,78.892,78.894,78.881,78.886,33600000.0
2006-02-21 13:45:00,78.89,78.907,78.889,78.904,20800000.0
2006-02-21 13:46:00,78.9,78.907,78.894,78.902,24000000.0
2006-02-21 13:47:00,78.909,78.912,78.906,78.911,12800000.0
2006-02-21 13:48:00,78.911,78.917,78.9,78.9,12800000.0
2006-02-21 13:49:00,78.902,78.922,78.902,78.922,17600000.0
2006-02-21 13:50:00,78.912,78.912,78.887,78.887,11200000.0
2006-02-21 13:51:00,78.902,78.902,78.894,78.899,24400000.0
2006-02-21 13:52:00,78.895,78.895,78.875,78.875,12800000.0
2006-02-21 13:53:00,78.884,78.892,78.884,78.888,17600000.0
2006-02-21 13:54:00,78.888,78.901,78.888,78.9,25600000.0
2006-02-21 13:55:00,78.881,78.881,78.869,78.871,14400000.0
2006-02-21 13:56:00,78.863,78.866,78.852,78.861,14400000.0
2006-02-21 13:57:00,78.876,78.876,78.862,78.876,28800000.0
2006-02-21 13:58:00,78.875,78.875,78.857,78.861,14400000.0
2006-02-21 13:59:00,78.86,78.877,78.856,78.857,32000000.0
2006-02-21 14:00:00,78.841,78.844,78.831,78.831,48000000.0
2006-02-21 14:01:00,78.836,78.853,78.836,78.843,32000000.0
2006-02-21 14:02:00,78.847,78.847,78.835,78.846,14400000.0
2006-02-21 14:03:00,78.867,78.868,78.859,78.867,14400000.0
2006-02-21 14:04:00,78.862,78.862,78.833,78.833,11200000.0
2006-02-21 14:05:00,78.839,78.848,78.839,78.846,24000000.0
2006-02-21 14:06:00,78.853,78.857,78.839,78.839,36800000.0
2006-02-21 14:07:00,78.847,78.868,78.847,78.868,40000000.0
2006-02-21 14:08:00,78.865,78.868,78.859,78.859,16000000.0
2006-02-21 14:09:00,78.865,78.873,78.863,78.871,33600000.0
2006-02-21 14:10:00,78.867,78.873,78.865,78.869,33600000.0
2006-02-21 14:11:00,78.864,78.877,78.862,78.873,14400000.0
2006-02-21 14:12:00,78.862,78.867,78.853,78.853,27200000.0
2006-02-21 14:13:00,78.859,78.866,78.853,78.864,14400000.0
2006-02-21 14:14:00,78.873,78.873,78.865,78.873,12800000.0
2006-02-21 14:15:00,78.878,78.878,78.861,78.861,28200000.0
2006-02-21 14:16:00,78.852,78.857,78.848,78.848,25600000.0
2006-02-21 14:17:00,78.838,78.84,78.83,78.833,12800000.0
2006-02-21 14:18:00,78.794,78.798,78.784,78.798,16000000.0
2006-02-21 14:19:00,78.824,78.827,78.823,78.823,12800000.0
2006-02-21 14:20:00,78.825,78.832,78.824,78.832,25600000.0
2006-02-21 14:22:00,78.827,78.836,78.827,78.836,11200000.0
2006-02-21 14:23:00,78.84,78.84,78.813,78.813,48000000.0
2006-02-21 14:24:00,78.813,78.819,78.807,78.813,12800000.0
2006-02-21 14:25:00,78.81,78.832,78.81,78.832,12200000.0
2006-02-21 14:26:00,78.834,78.837,78.816,78.816,12800000.0
2006-02-21 14:28:00,78.81,78.81,78.792,78.798,10600000.0
2006-02-21 14:29:00,78.801,78.802,78.793,78.795,36800000.0
2006-02-21 14:30:00,78.794,78.806,78.793,78.806,22400000.0
2006-02-21 14:31:00,78.808,78.811,78.806,78.806,20800000.0
2006-02-21 14:32:00,78.803,78.804,78.797,78.804,8000000.0
2006-02-21 14:34:00,78.825,78.825,78.8,78.8,12800000.0
2006-02-21 14:35:00,78.796,78.799,78.796,78.797,14400000.0
2006-02-21 14:36:00,78.811,78.819,78.811,78.813,11200000.0
2006-02-21 14:37:00,78.821,78.821,78.811,78.817,11200000.0
2006-02-21 14:39:00,78.832,78.838,78.824,78.837,12800000.0
2006-02-21 14:40:00,78.838,78.846,78.827,78.839,14800000.0
2006-02-21 14:41:00,78.846,78.854,78.845,78.845,56000000.0
2006-02-21 14:43:00,78.852,78.852,78.845,78.845,25000000.0
2006-02-21 14:44:00,78.849,78.851,78.839,78.839,12800000.0
2006-02-21 14:45:00,78.833,78.833,78.82,78.83,11200000.0
2006-02-21 14:46:00,78.828,78.83,78.814,78.817,11200000.0
2006-02-21 14:47:00,78.812,78.816,78.804,78.808,16000000.0
2006-02-21 14:48:00,78.808,78.82,78.808,78.82,19200000.0
2006-02-21 14:49:00,78.832,78.839,78.829,78.839,32000000.0
2006-02-21 14:51:00,78.841,78.851,78.841,78.848,32000000.0
2006-02-21 14:52:00,78.849,78.852,78.849,78.852,12800000.0
2006-02-21 14:53:00,78.853,78.853,78.847,78.848,17600000.0
2006-02-21 14:55:00,78.846,78.846,78.839,78.842,16000000.0
2006-02-21 14:57:00,78.839,78.839,78.825,78.825,12800000.0
2006-02-21 14:58:00,78.841,78.862,78.839,78.862,17600000.0
2006-02-21 14:59:00,78.864,78.865,78.856,78.857,16000000.0
2006-02-21 15:00:00,78.859,78.874,78.859,78.874,14400000.0
2006-02-21 15:01:00,78.874,78.881,78.863,78.863,12800000.0
2006-02-21 15:02:00,78.853,78.853,78.84,78.849,27200000.0
2006-02-21 15:03:00,78.842,78.842,78.829,78.829,12800000.0
2006-02-21 15:04:00,78.833,78.846,78.83,78.844,11200000.0
2006-02-21 15:05:00,78.845,78.85,78.842,78.849,11200000.0
2006-02-21 15:06:00,78.847,78.865,78.847,78.858,10600000.0
2006-02-21 15:07:00,78.887,78.887,78.873,78.88,25600000.0
2006-02-21 15:08:00,78.886,78.898,78.886,78.898,9600000.0
2006-02-21 15:09:00,78.896,78.922,78.896,78.919,16400000.0
2006-02-21 15:10:00,78.929,78.929,78.92,78.926,12800000.0
2006-02-21 15:11:00,78.915,78.918,78.91,78.912,30800000.0
2006-02-21 15:12:00,78.915,78.937,78.915,78.934,12800000.0
2006-02-21 15:13:00,78.93,78.93,78.918,78.926,44800000.0
2006-02-21 15:14:00,78.919,78.922,78.91,78.922,34600000.0
2006-02-21 15:15:00,78.925,78.928,78.917,78.923,22400000.0
2006-02-21 15:16:00,78.921,78.93,78.921,78.929,36200000.0
2006-02-21 15:17:00,78.924,78.924,78.897,78.897,22400000.0
2006-02-21 15:18:00,78.901,78.901,78.892,78.9,22400000.0
2006-02-21 15:19:00,78.9,78.905,78.9,78.904,15400000.0
2006-02-21 15:20:00,78.917,78.927,78.917,78.925,24000000.0
2006-02-21 15:21:00,78.927,78.927,78.919,78.923,14400000.0
2006-02-21 15:22:00,78.914,78.916,78.905,78.908,12800000.0
2006-02-21 15:23:00,78.905,78.905,78.897,78.898,48000000.0
2006-02-21 15:24:00,78.895,78.904,78.895,78.903,25600000.0
2006-02-21 15:25:00,78.899,78.922,78.899,78.921,27200000.0
2006-02-21 15:26:00,78.934,78.934,78.927,78.93,40000000.0
2006-02-21 15:27:00,78.931,78.931,78.917,78.917,28800000.0
2006-02-21 15:28:00,78.923,78.923,78.903,78.903,70400000.0
2006-02-21 15:29:00,78.915,78.954,78.835,78.911,45800000.0
2006-02-21 15:30:00,78.83,78.963,78.829,78.829,115200000.0
2006-02-21 15:33:00,78.9,78.9,78.884,78.884,30400000.0
2006-02-21 15:34:00,78.88,78.884,78.873,78.877,22400000.0
2006-02-21 15:35:00,78.881,78.885,78.874,78.879,33600000.0
2006-02-21 15:36:00,78.887,78.895,78.887,78.895,32000000.0
2006-02-21 15:37:00,78.906,78.916,78.906,78.913,30400000.0
2006-02-21 15:39:00,78.921,78.921,78.911,78.914,36800000.0
2006-02-21 15:40:00,78.911,78.928,78.911,78.916,34600000.0
2006-02-21 15:41:00,78.904,78.904,78.894,78.897,25600000.0
2006-02-21 15:42:00,78.891,78.891,78.857,78.857,43200000.0
2006-02-21 15:43:00,78.849,78.873,78.849,78.872,26600000.0
2006-02-21 15:44:00,78.852,78.873,78.852,78.873,12800000.0
2006-02-21 15:45:00,78.877,78.877,78.861,78.872,16000000.0
2006-02-21 15:46:00,78.863,78.863,78.834,78.834,13800000.0
2006-02-21 15:47:00,78.828,78.828,78.82,78.82,30400000.0
2006-02-21 15:48:00,78.82,78.827,78.815,78.815,27200000.0
2006-02-21 15:49:00,78.804,78.815,78.797,78.805,10600000.0
2006-02-21 15:50:00,78.81,78.816,78.808,78.816,11200000.0
2006-02-21 15:51:00,78.811,78.811,78.803,78.803,12800000.0
2006-02-21 15:52:00,78.805,78.813,78.805,78.808,20800000.0
2006-02-21 15:54:00,78.801,78.801,78.795,78.796,28800000.0
2006-02-21 15:55:00,78.787,78.794,78.783,78.783,24000000.0
2006-02-21 15:56:00,78.775,78.78,78.765,78.768,51600000.0
2006-02-21 15:57:00,78.773,78.787,78.77,78.77,12200000.0
2006-02-21 15:58:00,78.777,78.784,78.766,78.784,19200000.0
2006-02-21 15:59:00,78.794,78.801,78.791,78.801,36800000.0
2006-02-21 16:00:00,78.81,78.81,78.799,78.799,51000000.0
2006-02-21 16:01:00,78.794,78.794,78.786,78.792,42000000.0
2006-02-21 16:02:00,78.79,78.806,78.79,78.806,11200000.0
2006-02-21 16:03:00,78.815,78.827,78.815,78.818,63400000.0
2006-02-21 16:04:00,78.823,78.834,78.823,78.833,44800000.0
2006-02-21 16:05:00,78.832,78.832,78.817,78.824,47800000.0
2006-02-21 16:06:00,78.821,78.827,78.819,78.819,35200000.0
2006-02-21 16:07:00,78.816,78.816,78.803,78.812,32000000.0
2006-02-21 16:08:00,78.808,78.822,78.808,78.82,44800000.0
2006-02-21 16:09:00,78.818,78.823,78.816,78.822,44800000.0
2006-02-21 16:10:00,78.825,78.831,78.824,78.829,41600000.0
2006-02-21 16:11:00,78.83,78.834,78.821,78.834,14400000.0
2006-02-21 16:12:00,78.847,78.85,78.84,78.841,56000000.0
2006-02-21 16:13:00,78.842,78.854,78.841,78.853,11200000.0
2006-02-21 16:14:00,78.849,78.858,78.849,78.851,49600000.0
2006-02-21 16:15:00,78.852,78.86,78.838,78.86,59200000.0
2006-02-21 16:16:00,78.856,78.859,78.845,78.855,17600000.0
2006-02-21 16:17:00,78.852,78.864,78.851,78.853,37800000.0
2006-02-21 16:18:00,78.839,78.847,78.838,78.845,11200000.0
2006-02-21 16:20:00,78.831,78.833,78.823,78.83,11200000.0
2006-02-21 16:21:00,78.829,78.836,78.828,78.836,27200000.0
2006-02-21 16:22:00,78.842,78.854,78.842,78.854,41600000.0
2006-02-21 16:23:00,78.861,78.869,78.855,78.855,43200000.0
2006-02-21 16:24:00,78.856,78.884,78.856,78.863,17600000.0
2006-02-21 16:25:00,78.862,78.862,78.851,78.859,33600000.0
2006-02-21 16:26:00,78.858,78.873,78.858,78.873,17600000.0
2006-02-21 16:27:00,78.866,78.874,78.866,78.868,35200000.0
2006-02-21 16:28:00,78.863,78.868,78.86,78.867,27200000.0
2006-02-21 16:29:00,78.865,78.872,78.862,78.862,11200000.0
2006-02-21 16:30:00,78.866,78.885,78.866,78.868,11200000.0
2006-02-21 16:31:00,78.894,78.902,78.89,78.89,41600000.0
2006-02-21 16:32:00,78.889,78.915,78.889,78.915,12800000.0
2006-02-21 16:33:00,78.914,78.918,78.912,78.914,27200000.0
2006-02-21 16:34:00,78.91,78.924,78.905,78.916,35200000.0
2006-02-21 16:35:00,78.925,78.934,78.923,78.934,53200000.0
2006-02-21 16:36:00,78.933,78.933,78.923,78.928,51200000.0
2006-02-21 16:37:00,78.92,78.932,78.916,78.917,41600000.0
2006-02-21 16:38:00,78.898,78.902,78.887,78.899,40000000.0
2006-02-21 16:40:00,78.902,78.906,78.892,78.905,56000000.0
2006-02-21 16:41:00,78.89,78.893,78.881,78.889,73600000.0
2006-02-21 16:42:00,78.895,78.895,78.871,78.871,54400000.0
2006-02-21 16:43:00,78.877,78.877,78.856,78.856,17600000.0
2006-02-21 16:44:00,78.863,78.869,78.863,78.867,11200000.0
2006-02-21 16:45:00,78.857,78.862,78.853,78.862,57600000.0
2006-02-21 16:46:00,78.862,78.867,78.853,78.853,11200000.0
2006-02-21 16:47:00,78.853,78.853,78.824,78.824,70400000.0
2006-02-21 16:48:00,78.81,78.82,78.807,78.82,52200000.0
2006-02-21 16:49:00,78.821,78.83,78.819,78.824,36800000.0
2006-02-21 16:50:00,78.836,78.844,78.825,78.844,75200000.0
2006-02-21 16:51:00,78.844,78.846,78.829,78.829,32000000.0
2006-02-21 16:53:00,78.829,78.834,78.817,78.817,30400000.0
2006-02-21 16:54:00,78.813,78.825,78.812,78.825,11200000.0
2006-02-21 16:55:00,78.81,78.813,78.799,78.8,27600000.0
2006-02-21 16:56:00,78.79,78.79,78.754,78.754,37200000.0
2006-02-21 16:57:00,78.74,78.753,78.74,78.753,19200000.0
2006-02-21 16:58:00,78.762,78.776,78.762,78.776,12800000.0
2006-02-21 16:59:00,78.777,78.785,78.77,78.77,50600000.0
2006-02-21 17:00:00,78.779,78.781,78.775,78.775,49600000.0
2006-02-21 17:01:00,78.763,78.771,78.762,78.767,40000000.0
2006-02-21 17:02:00,78.766,78.769,78.754,78.754,33600000.0
2006-02-21 17:03:00,78.756,78.766,78.742,78.742,44200000.0
2006-02-21 17:04:00,78.76,78.765,78.741,78.741,41000000.0
2006-02-21 17:05:00,78.745,78.76,78.745,78.757,54400000.0
2006-02-21 17:06:00,78.762,78.766,78.748,78.748,58600000.0
2006-02-21 17:07:00,78.741,78.762,78.741,78.762,35200000.0
2006-02-21 17:08:00,78.743,78.743,78.719,78.719,68800000.0
2006-02-21 17:09:00,78.73,78.742,78.729,78.733,59200000.0
2006-02-21 17:10:00,78.729,78.737,78.724,78.73,25600000.0
2006-02-21 17:11:00,78.721,78.736,78.721,78.723,38400000.0
2006-02-21 17:12:00,78.717,78.718,78.707,78.711,25600000.0
2006-02-21 17:13:00,78.717,78.741,78.717,78.741,29200000.0
2006-02-21 17:14:00,78.729,78.733,78.725,78.733,22400000.0
2006-02-21 17:15:00,78.735,78.739,78.723,78.739,19200000.0
2006-02-21 17:16:00,78.742,78.757,78.738,78.738,17600000.0
2006-02-21 17:17:00,78.744,78.751,78.744,78.749,38400000.0
2006-02-21 17:18:00,78.74,78.749,78.736,78.749,58000000.0
2006-02-21 17:19:00,78.743,78.754,78.743,78.75,23400000.0
2006-02-21 17:20:00,78.756,78.763,78.755,78.761,16000000.0
2006-02-21 17:21:00,78.758,78.758,78.725,78.725,28800000.0
2006-02-21 17:22:00,78.713,78.723,78.711,78.723,19200000.0
2006-02-21 17:23:00,78.735,78.74,78.733,78.74,11200000.0
2006-02-21 17:24:00,78.746,78.764,78.746,78.762,12800000.0
2006-02-21 17:25:00,78.758,78.765,78.754,78.765,17600000.0
2006-02-21 17:26:00,78.755,78.757,78.746,78.746,12800000.0
2006-02-21 17:27:00,78.744,78.744,78.726,78.742,46400000.0
2006-02-21 17:28:00,78.761,78.761,78.727,78.734,12800000.0
2006-02-21 17:29:00,78.741,78.748,78.736,78.742,27200000.0
2006-02-21 17:31:00,78.733,78.747,78.731,78.742,87400000.0
2006-02-21 17:32:00,78.737,78.762,78.735,78.753,52800000.0
2006-02-21 17:33:00,78.766,78.783,78.766,78.775,36800000.0
2006-02-21 17:34:00,78.773,78.783,78.772,78.781,64000000.0
2006-02-21 17:35:00,78.79,78.792,78.784,78.789,43200000.0
2006-02-21 17:36:00,78.778,78.781,78.74,78.74,33600000.0
2006-02-21 17:37:00,78.738,78.77,78.738,78.764,16400000.0
2006-02-21 17:39:00,78.76,78.76,78.752,78.755,16000000.0
2006-02-21 17:40:00,78.752,78.756,78.748,78.754,74600000.0
2006-02-21 17:41:00,78.726,78.726,78.691,78.691,12800000.0
2006-02-21 17:42:00,78.704,78.712,78.704,78.712,4800000.0
2006-02-21 17:43:00,78.722,78.722,78.694,78.712,17600000.0
2006-02-21 17:44:00,78.712,78.713,78.7,78.713,30400000.0
2006-02-21 17:45:00,78.718,78.729,78.718,78.729,30800000.0
2006-02-21 17:46:00,78.731,78.731,78.706,78.706,41600000.0
2006-02-21 17:47:00,78.717,78.719,78.701,78.701,57600000.0
2006-02-21 17:48:00,78.701,78.721,78.701,78.708,57000000.0
2006-02-21 17:49:00,78.71,78.71,78.679,78.679,46400000.0
2006-02-21 17:50:00,78.668,78.685,78.668,78.685,8000000.0
2006-02-21 17:51:00,78.704,78.716,78.7,78.7,49600000.0
2006-02-21 17:52:00,78.691,78.691,78.675,78.678,43200000.0
2006-02-21 17:53:00,78.666,78.71,78.666,78.71,33600000.0
2006-02-21 17:54:00,78.702,78.702,78.682,78.691,38400000.0
2006-02-21 17:55:00,78.695,78.695,78.663,78.674,40000000.0
2006-02-21 17:56:00,78.67,78.67,78.655,78.656,44800000.0
2006-02-21 17:57:00,78.645,78.645,78.635,78.635,36800000.0
2006-02-21 17:58:00,78.63,78.63,78.605,78.607,17600000.0
2006-02-21 17:59:00,78.627,78.653,78.626,78.642,62400000.0
2006-02-21 18:00:00,78.651,78.689,78.651,78.689,51200000.0
2006-02-21 18:01:00,78.684,78.684,78.674,78.676,32000000.0
2006-02-21 18:02:00,78.665,78.665,78.646,78.646,24000000.0
2006-02-21 18:03:00,78.652,78.652,78.635,78.642,36800000.0
2006-02-21 18:04:00,78.638,78.644,78.635,78.64,33600000.0
2006-02-21 18:05:00,78.632,78.632,78.595,78.595,12800000.0
2006-02-21 18:06:00,78.584,78.592,78.547,78.547,30400000.0
2006-02-21 18:07:00,78.509,78.568,78.509,78.568,11200000.0
2006-02-21 18:08:00,78.576,78.59,78.574,78.589,84800000.0
2006-02-21 18:09:00,78.596,78.606,78.596,78.601,33600000.0
2006-02-21 18:10:00,78.602,78.609,78.59,78.605,16000000.0
2006-02-21 18:11:00,78.611,78.62,78.609,78.609,12800000.0
2006-02-21 18:12:00,78.603,78.609,78.591,78.591,12800000.0
2006-02-21 18:13:00,78.599,78.599,78.586,78.586,27200000.0
2006-02-21 18:14:00,78.588,78.589,78.575,78.575,19200000.0
2006-02-21 18:15:00,78.588,78.593,78.585,78.592,30400000.0
2006-02-21 18:16:00,78.604,78.628,78.603,78.622,56000000.0
2006-02-21 18:17:00,78.612,78.618,78.605,78.605,42600000.0
2006-02-21 18:18:00,78.601,78.613,78.601,78.612,30400000.0
2006-02-21 18:19:00,78.618,78.63,78.618,78.629,46400000.0
2006-02-21 18:20:00,78.625,78.63,78.621,78.629,42600000.0
2006-02-21 18:21:00,78.627,78.631,78.618,78.625,12800000.0
2006-02-21 18:22:00,78.632,78.632,78.622,78.627,33600000.0
2006-02-21 18:24:00,78.627,78.627,78.615,78.619,52800000.0
2006-02-21 18:25:00,78.626,78.638,78.619,78.625,33600000.0
2006-02-21 18:26:00,78.598,78.607,78.588,78.588,12800000.0
2006-02-21 18:27:00,78.601,78.628,78.601,78.618,33600000.0
2006-02-21 18:28:00,78.624,78.627,78.613,78.613,12800000.0
2006-02-21 18:29:00,78.632,78.632,78.625,78.631,25600000.0
2006-02-21 18:30:00,78.628,78.628,78.611,78.62,36800000.0
2006-02-21 18:31:00,78.643,78.66,78.639,78.66,11200000.0
2006-02-21 18:32:00,78.666,78.67,78.664,78.668,69200000.0
2006-02-21 18:33:00,78.667,78.667,78.641,78.649,31400000.0
2006-02-21 18:34:00,78.648,78.65,78.64,78.65,19200000.0
2006-02-21 18:36:00,78.65,78.656,78.644,78.654,8000000.0
2006-02-21 18:37:00,78.651,78.66,78.651,78.656,36800000.0
2006-02-21 18:41:00,78.647,78.657,78.644,78.646,72000000.0
2006-02-21 18:43:00,78.641,78.641,78.634,78.635,49600000.0
2006-02-21 18:44:00,78.636,78.639,78.632,78.637,30400000.0
2006-02-21 18:45:00,78.639,78.658,78.63,78.641,12800000.0
2006-02-21 18:46:00,78.643,78.654,78.641,78.654,12800000.0
2006-02-21 18:47:00,78.663,78.67,78.658,78.663,14400000.0
2006-02-21 18:48:00,78.667,78.677,78.667,78.672,28800000.0
2006-02-21 18:49:00,78.684,78.684,78.669,78.674,24000000.0
2006-02-21 18:50:00,78.684,78.69,78.661,78.661,45200000.0
2006-02-21 18:51:00,78.657,78.665,78.652,78.665,12800000.0
2006-02-21 18:52:00,78.671,78.673,78.664,78.664,18600000.0
2006-02-21 18:53:00,78.667,78.678,78.664,78.673,30400000.0
2006-02-21 18:54:00,78.681,78.686,78.677,78.686,19200000.0
2006-02-21 18:55:00,78.68,78.689,78.676,78.688,22400000.0
2006-02-21 18:56:00,78.681,78.687,78.676,78.685,16000000.0
2006-02-21 18:57:00,78.689,78.696,78.684,78.696,19200000.0
2006-02-21 18:58:00,78.696,78.696,78.686,78.686,32000000.0
2006-02-21 18:59:00,78.688,78.701,78.688,78.688,32000000.0
2006-02-21 19:00:00,78.674,78.674,78.665,78.673,14400000.0
2006-02-21 19:01:00,78.674,78.674,78.648,78.648,11200000.0
2006-02-21 19:02:00,78.645,78.662,78.644,78.644,42600000.0
2006-02-21 19:03:00,78.652,78.655,78.643,78.643,14400000.0
2006-02-21 19:04:00,78.643,78.662,78.639,78.662,14400000.0
2006-02-21 19:05:00,78.675,78.691,78.675,78.679,17600000.0
2006-02-21 19:06:00,78.66,78.663,78.642,78.662,56000000.0
2006-02-21 19:07:00,78.659,78.667,78.658,78.658,35200000.0
2006-02-21 19:08:00,78.664,78.683,78.664,78.683,22400000.0
2006-02-21 19:09:00,78.683,78.694,78.683,78.687,12800000.0
2006-02-21 19:10:00,78.693,78.703,78.693,78.703,17600000.0
2006-02-21 19:11:00,78.713,78.713,78.706,78.706,17600000.0
2006-02-21 19:12:00,78.703,78.704,78.699,78.699,24000000.0
2006-02-21 19:16:00,78.704,78.713,78.694,78.703,12800000.0
2006-02-21 19:17:00,78.709,78.71,78.702,78.702,13800000.0
2006-02-21 19:18:00,78.71,78.717,78.71,78.713,32000000.0
2006-02-21 19:19:00,78.712,78.712,78.689,78.689,11200000.0
2006-02-21 19:20:00,78.697,78.709,78.688,78.704,14400000.0
2006-02-21 19:21:00,78.694,78.696,78.679,78.679,17600000.0
2006-02-21 19:22:00,78.689,78.697,78.68,78.697,14400000.0
2006-02-21 19:23:00,78.698,78.698,78.683,78.69,16000000.0
2006-02-21 19:25:00,78.697,78.704,78.697,78.702,12800000.0
2006-02-21 19:29:00,78.707,78.713,78.705,78.705,12800000.0
2006-02-21 19:30:00,78.708,78.713,78.707,78.707,11200000.0
2006-02-21 19:31:00,78.71,78.714,78.707,78.712,11200000.0
2006-02-21 19:32:00,78.706,78.715,78.699,78.699,11200000.0
2006-02-21 19:33:00,78.676,78.677,78.662,78.677,12800000.0
2006-02-21 19:34:00,78.681,78.688,78.649,78.649,12800000.0
2006-02-21 19:35:00,78.635,78.635,78.602,78.602,17600000.0
2006-02-21 19:36:00,78.606,78.606,78.595,78.598,16000000.0
2006-02-21 19:37:00,78.587,78.593,78.587,78.592,11200000.0
2006-02-21 19:39:00,78.571,78.576,78.569,78.571,12800000.0
2006-02-21 19:40:00,78.569,78.581,78.558,78.558,11200000.0
2006-02-21 19:41:00,78.56,78.56,78.554,78.557,11600000.0
2006-02-21 19:43:00,78.556,78.563,78.554,78.559,11200000.0
2006-02-21 19:44:00,78.554,78.557,78.544,78.546,11200000.0
2006-02-21 19:45:00,78.554,78.554,78.542,78.551,16000000.0
2006-02-21 19:50:00,78.549,78.55,78.547,78.547,12800000.0
2006-02-21 19:53:00,78.537,78.55,78.537,78.55,11200000.0
2006-02-21 19:54:00,78.542,78.544,78.52,78.52,12800000.0
2006-02-21 19:55:00,78.532,78.532,78.521,78.524,10600000.0
2006-02-21 19:56:00,78.523,78.536,78.512,78.536,16400000.0
2006-02-21 19:58:00,78.539,78.539,78.533,78.533,11200000.0
2006-02-21 19:59:00,78.531,78.531,78.526,78.526,6400000.0
2006-02-21 20:00:00,78.521,78.527,78.519,78.526,17000000.0
2006-02-21 20:01:00,78.524,78.532,78.522,78.522,12800000.0
2006-02-21 20:02:00,78.529,78.536,78.528,78.532,17600000.0
2006-02-21 20:03:00,78.533,78.544,78.531,78.544,16000000.0
2006-02-21 20:04:00,78.531,78.542,78.53,78.534,30400000.0
2006-02-21 20:05:00,78.536,78.539,78.528,78.537,12800000.0
2006-02-21 20:06:00,78.535,78.535,78.527,78.527,11200000.0
2006-02-21 20:07:00,78.525,78.537,78.525,78.536,17600000.0
2006-02-21 20:08:00,78.528,78.528,78.51,78.513,38400000.0
2006-02-21 20:10:00,78.506,78.53,78.506,78.53,14400000.0
2006-02-21 20:11:00,78.532,78.532,78.518,78.518,11200000.0
2006-02-21 20:12:00,78.522,78.529,78.522,78.524,11200000.0
2006-02-21 20:13:00,78.514,78.525,78.514,78.525,11200000.0
2006-02-21 20:14:00,78.522,78.525,78.461,78.518,14400000.0
2006-02-21 20:18:00,78.525,78.548,78.523,78.548,11200000.0
2006-02-21 20:19:00,78.549,78.555,78.548,78.555,11200000.0
2006-02-21 20:20:00,78.551,78.555,78.546,78.553,19200000.0
2006-02-21 20:23:00,78.558,78.565,78.555,78.555,12800000.0
2006-02-21 20:25:00,78.55,78.563,78.55,78.557,11200000.0
2006-02-21 20:26:00,78.55,78.553,78.539,78.539,16000000.0
2006-02-21 20:28:00,78.547,78.552,78.539,78.552,11200000.0
2006-02-21 20:31:00,78.554,78.558,78.549,78.554,11200000.0
2006-02-21 20:32:00,78.556,78.556,78.554,78.554,3200000.0
2006-02-21 20:33:00,78.558,78.559,78.547,78.556,12800000.0
2006-02-21 20:37:00,78.555,78.558,78.553,78.556,8000000.0
2006-02-21 20:38:00,78.542,78.556,78.542,78.553,12800000.0
2006-02-21 20:41:00,78.564,78.567,78.561,78.562,14400000.0
2006-02-21 20:42:00,78.565,78.57,78.563,78.568,11200000.0
2006-02-21 20:43:00,78.574,78.58,78.572,78.574,14400000.0
2006-02-21 20:44:00,78.59,78.596,78.582,78.582,8000000.0
2006-02-21 20:45:00,78.575,78.575,78.565,78.566,12800000.0
2006-02-21 20:50:00,78.568,78.572,78.562,78.57,14400000.0
2006-02-21 20:51:00,78.563,78.564,78.557,78.557,28800000.0
2006-02-21 20:55:00,78.548,78.548,78.526,78.529,11200000.0
2006-02-21 20:56:00,78.52,78.52,78.501,78.504,8000000.0
2006-02-21 20:57:00,78.502,78.512,78.502,78.512,12800000.0
2006-02-21 20:58:00,78.505,78.513,78.504,78.512,11200000.0
2006-02-21 20:59:00,78.511,78.511,78.504,78.504,11200000.0
2006-02-21 21:00:00,78.499,78.515,78.488,78.515,17600000.0
2006-02-21 21:01:00,78.504,78.506,78.496,78.504,10600000.0
2006-02-21 21:02:00,78.487,78.49,78.482,78.482,16000000.0
2006-02-21 21:03:00,78.473,78.473,78.441,78.441,11200000.0
2006-02-21 21:04:00,78.437,78.445,78.434,78.445,16000000.0
2006-02-21 21:05:00,78.455,78.478,78.455,78.478,12800000.0
2006-02-21 21:06:00,78.475,78.483,78.469,78.469,12800000.0
2006-02-21 21:07:00,78.466,78.466,78.452,78.462,14400000.0
2006-02-21 21:08:00,78.464,78.464,78.452,78.46,16400000.0
2006-02-21 21:09:00,78.444,78.472,78.444,78.472,8000000.0
2006-02-21 21:10:00,78.481,78.481,78.481,78.481,3200000.0
2006-02-21 21:11:00,78.464,78.469,78.449,78.46,12800000.0
2006-02-21 21:13:00,78.459,78.459,78.439,78.445,16000000.0
2006-02-21 21:15:00,78.439,78.448,78.439,78.448,14400000.0
2006-02-21 21:16:00,78.452,78.452,78.446,78.447,9600000.0
2006-02-21 21:17:00,78.442,78.452,78.442,78.445,12800000.0
2006-02-21 21:18:00,78.453,78.453,78.361,78.448,12800000.0
2006-02-21 21:20:00,78.429,78.455,78.429,78.455,14400000.0
2006-02-21 21:21:00,78.464,78.464,78.458,78.458,11200000.0
2006-02-21 21:23:00,78.45,78.457,78.448,78.451,11200000.0
2006-02-21 21:27:00,78.445,78.445,78.433,78.433,6400000.0
2006-02-21 21:28:00,78.436,78.445,78.429,78.438,11200000.0
2006-02-21 21:30:00,78.443,78.446,78.438,78.445,12800000.0
2006-02-21 21:31:00,78.445,78.448,78.441,78.443,11200000.0
2006-02-21 21:33:00,78.432,78.445,78.432,78.445,11200000.0
2006-02-21 21:34:00,78.444,78.457,78.444,78.448,17600000.0
2006-02-21 21:37:00,78.435,78.455,78.435,78.443,16000000.0
2006-02-21 21:38:00,78.455,78.5,78.372,78.372,12200000.0
2006-02-21 21:40:00,78.446,78.446,78.435,78.442,11200000.0
2006-02-21 21:43:00,78.436,78.443,78.432,78.435,14400000.0
2006-02-21 21:44:00,78.439,78.439,78.429,78.436,12800000.0
2006-02-21 21:49:00,78.426,78.436,78.426,78.433,11200000.0
2006-02-21 21:51:00,78.439,78.441,78.43,78.434,17600000.0
2006-02-21 21:52:00,78.438,78.445,78.437,78.439,11200000.0
2006-02-21 21:54:00,78.441,78.445,78.435,78.436,10600000.0
2006-02-21 21:56:00,78.448,78.452,78.436,78.436,12800000.0
2006-02-21 21:57:00,78.439,78.446,78.439,78.444,17600000.0
2006-02-21 21:58:00,78.438,78.445,78.436,78.436,17600000.0
2006-02-21 21:59:00,78.442,78.452,78.435,78.443,12200000.0
2006-02-21 22:00:00,78.446,78.466,78.444,78.458,17600000.0
2006-02-21 22:01:00,78.466,78.466,78.458,78.462,11200000.0
2006-02-21 22:02:00,78.462,78.472,78.461,78.472,16000000.0
2006-02-21 22:03:00,78.464,78.465,78.461,78.461,18000000.0
2006-02-21 22:04:00,78.464,78.471,78.464,78.469,16000000.0
2006-02-21 22:05:00,78.468,78.477,78.466,78.466,11200000.0
2006-02-21 22:06:00,78.469,78.47,78.468,78.47,6400000.0
2006-02-21 22:09:00,78.456,78.471,78.45,78.471,12800000.0
2006-02-21 22:10:00,78.472,78.479,78.472,78.478,12800000.0
2006-02-21 22:18:00,78.479,78.487,78.479,78.486,16000000.0
2006-02-21 22:20:00,78.481,78.495,78.481,78.488,12800000.0
2006-02-21 22:27:00,78.493,78.493,78.482,78.482,12800000.0
2006-02-21 22:29:00,78.483,78.491,78.48,78.486,16400000.0
2006-02-21 22:31:00,78.493,78.497,78.491,78.492,12800000.0
2006-02-21 22:33:00,78.497,78.497,78.482,78.488,11200000.0
2006-02-21 22:36:00,78.498,78.5,78.488,78.493,17600000.0
2006-02-21 22:37:00,78.49,78.49,78.484,78.484,25600000.0
2006-02-21 22:38:00,78.496,78.504,78.492,78.504,17600000.0
2006-02-21 22:39:00,78.503,78.512,78.503,78.512,12800000.0
2006-02-21 22:41:00,78.517,78.53,78.513,78.53,11200000.0
2006-02-21 22:42:00,78.525,78.53,78.52,78.52,17600000.0
2006-02-21 22:43:00,78.518,78.53,78.515,78.519,16000000.0
2006-02-21 22:44:00,78.515,78.526,78.51,78.524,12800000.0
2006-02-21 22:45:00,78.522,78.523,78.511,78.512,16000000.0
2006-02-21 22:46:00,78.523,78.523,78.512,78.522,11200000.0
2006-02-21 22:51:00,78.513,78.514,78.508,78.508,10600000.0
2006-02-21 22:55:00,78.492,78.5,78.49,78.496,12800000.0
2006-02-21 22:56:00,78.485,78.486,78.474,78.486,17600000.0
2006-02-21 22:58:00,78.487,78.496,78.487,78.496,4800000.0
2006-02-21 23:02:00,78.484,78.489,78.479,78.485,17600000.0
2006-02-21 23:05:00,78.482,78.487,78.48,78.481,33600000.0
2006-02-21 23:06:00,78.476,78.476,78.469,78.469,12800000.0
2006-02-21 23:07:00,78.468,78.473,78.467,78.467,13200000.0
2006-02-21 23:08:00,78.475,78.48,78.471,78.48,11200000.0
2006-02-21 23:09:00,78.467,78.479,78.467,78.474,17600000.0
2006-02-21 23:10:00,78.479,78.479,78.472,78.478,12800000.0
2006-02-21 23:11:00,78.482,78.482,78.468,78.472,11200000.0
2006-02-21 23:12:00,78.476,78.481,78.472,78.477,16000000.0
2006-02-21 23:14:00,78.472,78.479,78.458,78.478,11200000.0
2006-02-21 23:15:00,78.48,78.48,78.472,78.474,11200000.0
2006-02-21 23:17:00,78.466,78.469,78.462,78.462,11200000.0
2006-02-21 23:18:00,78.459,78.471,78.459,78.471,11200000.0
2006-02-21 23:19:00,78.463,78.463,78.448,78.448,12800000.0
2006-02-21 23:20:00,78.453,78.466,78.447,78.466,14400000.0
2006-02-21 23:22:00,78.468,78.475,78.464,78.464,12800000.0
2006-02-21 23:23:00,78.465,78.472,78.464,78.467,12800000.0
2006-02-21 23:32:00,78.453,78.466,78.453,78.458,17600000.0
2006-02-21 23:44:00,78.452,78.452,78.447,78.447,16000000.0
2006-02-21 23:48:00,78.441,78.458,78.393,78.458,8000000.0
2006-02-22 00:20:00,78.444,78.476,78.444,78.475,17600000.0
2006-02-22 00:22:00,78.482,78.501,78.482,78.486,17600000.0
2006-02-22 00:24:00,78.507,78.507,78.489,78.502,14400000.0
2006-02-22 00:25:00,78.504,78.505,78.502,78.502,11200000.0
2006-02-22 00:26:00,78.503,78.505,78.499,78.501,12800000.0
2006-02-22 00:28:00,78.485,78.491,78.485,78.488,32000000.0
2006-02-22 00:30:00,78.509,78.512,78.506,78.512,8000000.0
2006-02-22 00:31:00,78.519,78.519,78.447,78.447,12800000.0
2006-02-22 00:32:00,78.434,78.467,78.434,78.467,12800000.0
2006-02-22 00:33:00,78.469,78.469,78.453,78.453,12800000.0
2006-02-22 00:34:00,78.451,78.451,78.439,78.442,18600000.0
2006-02-22 00:36:00,78.439,78.439,78.424,78.433,12800000.0
2006-02-22 00:37:00,78.42,78.435,78.413,78.419,12800000.0
2006-02-22 00:38:00,78.417,78.424,78.417,78.424,12800000.0
2006-02-22 00:39:00,78.417,78.425,78.411,78.42,17600000.0
2006-02-22 00:40:00,78.436,78.439,78.433,78.439,11200000.0
2006-02-22 00:41:00,78.435,78.435,78.42,78.426,16000000.0
2006-02-22 00:42:00,78.405,78.433,78.405,78.433,12800000.0
2006-02-22 00:43:00,78.432,78.454,78.432,78.447,16000000.0
2006-02-22 00:48:00,78.44,78.442,78.43,78.43,12800000.0
2006-02-22 00:49:00,78.441,78.449,78.438,78.438,11200000.0
2006-02-22 00:51:00,78.455,78.458,78.439,78.454,11200000.0
2006-02-22 00:52:00,78.454,78.457,78.445,78.445,11200000.0
2006-02-22 00:54:00,78.453,78.467,78.453,78.467,17600000.0
2006-02-22 00:56:00,78.46,78.461,78.451,78.451,12800000.0
2006-02-22 00:57:00,78.462,78.467,78.46,78.462,12800000.0
2006-02-22 00:58:00,78.465,78.477,78.462,78.477,12800000.0
2006-02-22 00:59:00,78.476,78.478,78.464,78.464,11200000.0
2006-02-22 01:00:00,78.458,78.465,78.453,78.456,16000000.0
2006-02-22 01:02:00,78.441,78.464,78.439,78.464,8000000.0
2006-02-22 01:03:00,78.476,78.49,78.476,78.484,11200000.0
2006-02-22 01:04:00,78.49,78.492,78.483,78.483,12800000.0
2006-02-22 01:05:00,78.508,78.512,78.491,78.512,11200000.0
2006-02-22 01:06:00,78.508,78.512,78.448,78.509,12800000.0
2006-02-22 01:07:00,78.517,78.532,78.516,78.532,12800000.0
2006-02-22 01:09:00,78.537,78.541,78.533,78.541,17600000.0
2006-02-22 01:10:00,78.525,78.525,78.508,78.513,16000000.0
2006-02-22 01:11:00,78.507,78.509,78.502,78.507,11200000.0
2006-02-22 01:13:00,78.51,78.512,78.502,78.512,8000000.0
2006-02-22 01:14:00,78.513,78.518,78.511,78.516,16000000.0
2006-02-22 01:15:00,78.524,78.554,78.524,78.554,12200000.0
2006-02-22 01:19:00,78.577,78.577,78.544,78.56,16000000.0
2006-02-22 01:20:00,78.548,78.552,78.545,78.547,11200000.0
2006-02-22 01:21:00,78.546,78.546,78.535,78.535,12800000.0
2006-02-22 01:22:00,78.543,78.543,78.537,78.541,12800000.0
2006-02-22 01:23:00,78.542,78.564,78.542,78.564,11200000.0
2006-02-22 01:24:00,78.573,78.58,78.573,78.577,12800000.0
2006-02-22 01:25:00,78.571,78.571,78.55,78.561,12800000.0
2006-02-22 01:26:00,78.566,78.572,78.563,78.563,11200000.0
2006-02-22 01:27:00,78.57,78.583,78.569,78.583,12800000.0
2006-02-22 01:28:00,78.579,78.588,78.579,78.586,17600000.0
2006-02-22 01:29:00,78.584,78.589,78.57,78.585,17600000.0
2006-02-22 01:30:00,78.586,78.593,78.586,78.588,11200000.0
2006-02-22 01:31:00,78.592,78.592,78.586,78.591,11200000.0
2006-02-22 01:32:00,78.595,78.595,78.583,78.59,12200000.0
2006-02-22 01:33:00,78.582,78.582,78.56,78.573,11200000.0
2006-02-22 01:34:00,78.571,78.572,78.563,78.57,24000000.0
2006-02-22 01:35:00,78.564,78.567,78.549,78.566,14400000.0
2006-02-22 01:36:00,78.568,78.568,78.557,78.563,11200000.0
2006-02-22 01:37:00,78.569,78.577,78.566,78.577,14400000.0
2006-02-22 01:39:00,78.574,78.576,78.571,78.573,14400000.0
2006-02-22 01:40:00,78.569,78.586,78.569,78.586,11200000.0
2006-02-22 01:41:00,78.587,78.587,78.578,78.579,12800000.0
2006-02-22 01:42:00,78.582,78.591,78.582,78.591,11200000.0
2006-02-22 01:45:00,78.585,78.588,78.579,78.58,16000000.0
2006-02-22 01:46:00,78.568,78.585,78.568,78.585,16000000.0
2006-02-22 01:47:00,78.588,78.597,78.587,78.588,14400000.0
2006-02-22 01:48:00,78.587,78.587,78.564,78.573,12800000.0
2006-02-22 01:50:00,78.577,78.589,78.577,78.587,14400000.0
2006-02-22 01:51:00,78.583,78.598,78.583,78.597,11200000.0
2006-02-22 01:52:00,78.593,78.602,78.589,78.602,20800000.0
2006-02-22 01:53:00,78.636,78.637,78.627,78.627,14400000.0
2006-02-22 01:54:00,78.635,78.635,78.602,78.602,8000000.0
2006-02-22 01:55:00,78.605,78.626,78.605,78.623,12200000.0
2006-02-22 01:56:00,78.627,78.627,78.607,78.609,12800000.0
2006-02-22 01:57:00,78.61,78.62,78.61,78.615,11200000.0
2006-02-22 01:58:00,78.615,78.624,78.61,78.624,11200000.0
2006-02-22 01:59:00,78.625,78.63,78.608,78.63,9600000.0
2006-02-22 02:00:00,78.621,78.621,78.611,78.615,11200000.0
2006-02-22 02:01:00,78.627,78.635,78.626,78.635,17600000.0
2006-02-22 02:03:00,78.629,78.639,78.626,78.637,16000000.0
2006-02-22 02:04:00,78.629,78.636,78.62,78.635,12800000.0
2006-02-22 02:05:00,78.629,78.629,78.613,78.613,12800000.0
2006-02-22 02:07:00,78.607,78.62,78.606,78.614,12800000.0
2006-02-22 02:08:00,78.614,78.619,78.608,78.619,17600000.0
2006-02-22 02:09:00,78.623,78.623,78.607,78.613,16000000.0
2006-02-22 02:10:00,78.605,78.617,78.605,78.613,9600000.0
2006-02-22 02:11:00,78.619,78.622,78.606,78.619,12200000.0
2006-02-22 02:14:00,78.618,78.622,78.614,78.614,11200000.0
2006-02-22 02:15:00,78.617,78.617,78.591,78.591,11200000.0
2006-02-22 02:16:00,78.577,78.595,78.523,78.595,9600000.0
2006-02-22 02:17:00,78.593,78.593,78.573,78.575,11200000.0
2006-02-22 02:18:00,78.579,78.588,78.577,78.586,12800000.0
2006-02-22 02:19:00,78.584,78.596,78.584,78.596,12800000.0
2006-02-22 02:20:00,78.582,78.592,78.582,78.583,8000000.0
2006-02-22 02:21:00,78.579,78.589,78.579,78.588,17600000.0
2006-02-22 02:22:00,78.598,78.598,78.583,78.591,12800000.0
2006-02-22 02:23:00,78.588,78.595,78.586,78.589,12800000.0
2006-02-22 02:24:00,78.593,78.61,78.514,78.601,11200000.0
2006-02-22 02:25:00,78.583,78.59,78.575,78.575,17600000.0
2006-02-22 02:26:00,78.575,78.577,78.564,78.571,17600000.0
2006-02-22 02:27:00,78.558,78.569,78.549,78.569,17600000.0
2006-02-22 02:28:00,78.563,78.583,78.563,78.579,13800000.0
2006-02-22 02:29:00,78.586,78.59,78.58,78.589,11200000.0
2006-02-22 02:30:00,78.589,78.589,78.572,78.572,11200000.0
2006-02-22 02:31:00,78.563,78.579,78.561,78.575,17600000.0
2006-02-22 02:32:00,78.574,78.574,78.554,78.563,11200000.0
2006-02-22 02:34:00,78.569,78.574,78.564,78.571,14400000.0
2006-02-22 02:36:00,78.571,78.588,78.571,78.588,12800000.0
2006-02-22 02:37:00,78.59,78.59,78.577,78.577,12800000.0
2006-02-22 02:38:00,78.581,78.581,78.546,78.546,12800000.0
2006-02-22 02:39:00,78.552,78.552,78.54,78.549,16000000.0
2006-02-22 02:40:00,78.545,78.548,78.54,78.54,12800000.0
2006-02-22 02:41:00,78.533,78.541,78.533,78.541,11200000.0
2006-02-22 02:42:00,78.537,78.537,78.53,78.531,12800000.0
2006-02-22 02:44:00,78.533,78.536,78.523,78.536,12800000.0
2006-02-22 02:45:00,78.534,78.534,78.513,78.513,11200000.0
2006-02-22 02:46:00,78.505,78.505,78.499,78.501,12800000.0
2006-02-22 02:47:00,78.492,78.492,78.461,78.461,12800000.0
2006-02-22 02:48:00,78.457,78.463,78.452,78.455,14400000.0
2006-02-22 02:49:00,78.456,78.457,78.444,78.457,17600000.0
2006-02-22 02:50:00,78.452,78.452,78.43,78.436,11200000.0
2006-02-22 02:51:00,78.438,78.438,78.42,78.423,11200000.0
2006-02-22 02:52:00,78.418,78.418,78.345,78.4,11200000.0
2006-02-22 02:53:00,78.395,78.401,78.382,78.382,11200000.0
2006-02-22 02:54:00,78.299,78.402,78.299,78.397,11200000.0
2006-02-22 02:55:00,78.386,78.389,78.383,78.383,11200000.0
2006-02-22 02:56:00,78.404,78.414,78.404,78.414,11200000.0
2006-02-22 02:57:00,78.415,78.427,78.405,78.427,11200000.0
2006-02-22 02:58:00,78.429,78.449,78.421,78.449,8000000.0
2006-02-22 02:59:00,78.439,78.439,78.428,78.429,11200000.0
2006-02-22 03:00:00,78.445,78.471,78.369,78.369,11200000.0
2006-02-22 03:01:00,78.429,78.441,78.426,78.441,11200000.0
2006-02-22 03:02:00,78.456,78.456,78.43,78.43,11200000.0
2006-02-22 03:03:00,78.425,78.432,78.414,78.432,14400000.0
2006-02-22 03:04:00,78.436,78.441,78.436,78.44,11200000.0
2006-02-22 03:06:00,78.437,78.448,78.435,78.448,16000000.0
2006-02-22 03:07:00,78.417,78.422,78.405,78.405,14400000.0
2006-02-22 03:08:00,78.394,78.394,78.376,78.38,11200000.0
2006-02-22 03:09:00,78.382,78.398,78.378,78.398,11200000.0
2006-02-22 03:10:00,78.401,78.401,78.378,78.384,16000000.0
2006-02-22 03:11:00,78.373,78.396,78.373,78.396,11200000.0
2006-02-22 03:12:00,78.394,78.401,78.386,78.386,17600000.0
2006-02-22 03:13:00,78.401,78.401,78.391,78.397,16000000.0
2006-02-22 03:14:00,78.404,78.404,78.39,78.39,11200000.0
2006-02-22 03:15:00,78.396,78.396,78.388,78.389,17600000.0
2006-02-22 03:16:00,78.381,78.389,78.372,78.372,14400000.0
2006-02-22 03:17:00,78.362,78.362,78.323,78.334,11200000.0
2006-02-22 03:18:00,78.315,78.324,78.315,78.324,12800000.0
2006-02-22 03:19:00,78.332,78.339,78.329,78.338,12800000.0
2006-02-22 03:20:00,78.344,78.352,78.34,78.352,13600000.0
2006-02-22 03:21:00,78.344,78.344,78.321,78.332,14400000.0
2006-02-22 03:22:00,78.341,78.348,78.341,78.344,11200000.0
2006-02-22 03:23:00,78.363,78.363,78.27,78.356,14400000.0
2006-02-22 03:25:00,78.361,78.363,78.351,78.351,17600000.0
2006-02-22 03:26:00,78.336,78.336,78.298,78.298,12800000.0
2006-02-22 03:27:00,78.313,78.324,78.313,78.324,14400000.0
2006-02-22 03:28:00,78.327,78.329,78.324,78.328,11200000.0
2006-02-22 03:29:00,78.331,78.34,78.33,78.33,12200000.0
2006-02-22 03:30:00,78.319,78.327,78.258,78.317,18000000.0
2006-02-22 03:31:00,78.315,78.315,78.305,78.312,12800000.0
2006-02-22 03:32:00,78.31,78.317,78.31,78.315,8000000.0
2006-02-22 03:33:00,78.326,78.328,78.318,78.318,11200000.0
2006-02-22 03:34:00,78.328,78.329,78.317,78.323,11200000.0
2006-02-22 03:35:00,78.313,78.321,78.307,78.316,17000000.0
2006-02-22 03:36:00,78.316,78.316,78.3,78.3,11200000.0
2006-02-22 03:37:00,78.284,78.322,78.283,78.322,17600000.0
2006-02-22 03:38:00,78.315,78.33,78.315,78.322,12800000.0
2006-02-22 03:39:00,78.308,78.333,78.252,78.333,14400000.0
2006-02-22 03:40:00,78.346,78.353,78.343,78.35,12800000.0
2006-02-22 03:41:00,78.345,78.345,78.333,78.34,11200000.0
2006-02-22 03:42:00,78.327,78.327,78.309,78.325,12200000.0
2006-02-22 03:43:00,78.332,78.332,78.31,78.321,11200000.0
2006-02-22 03:44:00,78.315,78.324,78.307,78.32,12800000.0
2006-02-22 03:45:00,78.327,78.348,78.327,78.348,11200000.0
2006-02-22 03:46:00,78.347,78.364,78.346,78.364,11200000.0
2006-02-22 03:47:00,78.367,78.367,78.35,78.364,11200000.0
2006-02-22 03:48:00,78.362,78.362,78.328,78.328,11200000.0
2006-02-22 03:49:00,78.317,78.318,78.305,78.305,16000000.0
2006-02-22 03:50:00,78.294,78.294,78.284,78.284,11200000.0
2006-02-22 03:51:00,78.309,78.309,78.301,78.304,8000000.0
2006-02-22 03:52:00,78.302,78.302,78.277,78.297,14400000.0
2006-02-22 03:53:00,78.294,78.294,78.274,78.274,9600000.0
2006-02-22 03:54:00,78.272,78.282,78.26,78.282,14400000.0
2006-02-22 03:55:00,78.277,78.277,78.262,78.275,13800000.0
2006-02-22 03:57:00,78.259,78.259,78.241,78.25,12800000.0
2006-02-22 03:58:00,78.242,78.244,78.213,78.213,16000000.0
2006-02-22 03:59:00,78.219,78.219,78.213,78.213,12800000.0
2006-02-22 04:00:00,78.227,78.232,78.213,78.219,14800000.0
2006-02-22 04:01:00,78.227,78.23,78.22,78.23,11200000.0
2006-02-22 04:02:00,78.227,78.233,78.22,78.233,8000000.0
2006-02-22 04:03:00,78.245,78.249,78.239,78.239,12800000.0
2006-02-22 04:04:00,78.241,78.257,78.241,78.252,12800000.0
2006-02-22 04:05:00,78.251,78.251,78.229,78.229,11200000.0
2006-02-22 04:06:00,78.227,78.263,78.227,78.263,13800000.0
2006-02-22 04:07:00,78.256,78.262,78.246,78.246,14400000.0
2006-02-22 04:08:00,78.26,78.271,78.26,78.261,11200000.0
2006-02-22 04:09:00,78.27,78.272,78.261,78.272,11200000.0
2006-02-22 04:10:00,78.27,78.27,78.262,78.265,14400000.0
2006-02-22 04:11:00,78.27,78.279,78.268,78.278,12800000.0
2006-02-22 04:12:00,78.28,78.289,78.276,78.289,8000000.0
2006-02-22 04:13:00,78.293,78.293,78.284,78.284,11200000.0
2006-02-22 04:14:00,78.288,78.298,78.286,78.296,11200000.0
2006-02-22 04:15:00,78.297,78.297,78.267,78.267,12800000.0
2006-02-22 04:16:00,78.244,78.244,78.219,78.219,11200000.0
2006-02-22 04:17:00,78.227,78.238,78.227,78.229,14400000.0
2006-02-22 04:18:00,78.241,78.263,78.241,78.263,12800000.0
2006-02-22 04:19:00,78.274,78.274,78.25,78.273,12800000.0
2006-02-22 04:20:00,78.278,78.283,78.192,78.278,11200000.0
2006-02-22 04:21:00,78.284,78.284,78.272,78.277,11200000.0
2006-02-22 04:22:00,78.297,78.307,78.285,78.285,16000000.0
2006-02-22 04:23:00,78.294,78.305,78.294,78.3,12800000.0
2006-02-22 04:24:00,78.31,78.322,78.31,78.317,12800000.0
2006-02-22 04:25:00,78.316,78.32,78.306,78.32,14400000.0
2006-02-22 04:26:00,78.322,78.325,78.309,78.319,14400000.0
2006-02-22 04:27:00,78.318,78.318,78.296,78.301,9000000.0
2006-02-22 04:28:00,78.292,78.292,78.281,78.291,11200000.0
2006-02-22 04:29:00,78.286,78.297,78.284,78.297,12800000.0
2006-02-22 04:30:00,78.292,78.292,78.269,78.269,12800000.0
2006-02-22 04:31:00,78.275,78.281,78.27,78.277,12800000.0
2006-02-22 04:32:00,78.275,78.283,78.274,78.283,12800000.0
2006-02-22 04:33:00,78.276,78.28,78.273,78.28,16000000.0
2006-02-22 04:35:00,78.288,78.299,78.288,78.296,12800000.0
2006-02-22 04:36:00,78.304,78.308,78.301,78.304,12800000.0
2006-02-22 04:41:00,78.296,78.301,78.285,78.294,11200000.0
2006-02-22 04:42:00,78.294,78.295,78.275,78.29,12200000.0
2006-02-22 04:45:00,78.289,78.295,78.287,78.288,12800000.0
2006-02-22 04:46:00,78.282,78.291,78.278,78.291,14400000.0
2006-02-22 04:47:00,78.295,78.299,78.294,78.294,11200000.0
2006-02-22 04:49:00,78.267,78.284,78.267,78.284,11200000.0
2006-02-22 04:50:00,78.288,78.289,78.284,78.287,11200000.0
2006-02-22 04:54:00,78.287,78.299,78.287,78.299,12800000.0
2006-02-22 04:55:00,78.306,78.31,78.306,78.308,11200000.0
2006-02-22 04:56:00,78.311,78.312,78.303,78.31,17000000.0
2006-02-22 04:57:00,78.311,78.314,78.297,78.314,11200000.0
2006-02-22 04:59:00,78.305,78.305,78.294,78.294,12800000.0
2006-02-22 05:01:00,78.289,78.29,78.279,78.285,14400000.0
2006-02-22 05:02:00,78.287,78.292,78.286,78.289,14400000.0
2006-02-22 05:03:00,78.289,78.307,78.289,78.291,12800000.0
2006-02-22 05:05:00,78.28,78.287,78.274,78.274,11200000.0
2006-02-22 05:06:00,78.265,78.27,78.262,78.262,11200000.0
2006-02-22 05:07:00,78.251,78.279,78.251,78.279,14400000.0
2006-02-22 05:08:00,78.284,78.288,78.269,78.286,11600000.0
2006-02-22 05:09:00,78.283,78.293,78.283,78.288,17600000.0
2006-02-22 05:10:00,78.294,78.295,78.261,78.295,12800000.0
2006-02-22 05:11:00,78.298,78.298,78.28,78.28,12800000.0
2006-02-22 05:12:00,78.291,78.299,78.289,78.29,12800000.0
2006-02-22 05:13:00,78.278,78.278,78.248,78.25,12800000.0
2006-02-22 05:14:00,78.245,78.253,78.245,78.253,14400000.0
2006-02-22 05:15:00,78.255,78.266,78.241,78.262,16000000.0
2006-02-22 05:16:00,78.264,78.264,78.198,78.254,15400000.0
2006-02-22 05:17:00,78.248,78.264,78.248,78.264,11200000.0
2006-02-22 05:18:00,78.265,78.271,78.251,78.271,8000000.0
2006-02-22 05:19:00,78.263,78.274,78.263,78.267,16000000.0
2006-02-22 05:20:00,78.264,78.27,78.253,78.253,11200000.0
2006-02-22 05:21:00,78.251,78.263,78.249,78.263,12800000.0
2006-02-22 05:22:00,78.264,78.267,78.257,78.257,11200000.0
2006-02-22 05:23:00,78.254,78.262,78.253,78.253,12800000.0
2006-02-22 05:24:00,78.257,78.257,78.247,78.247,11200000.0
2006-02-22 05:25:00,78.25,78.25,78.242,78.25,12800000.0
2006-02-22 05:26:00,78.251,78.261,78.247,78.261,12800000.0
2006-02-22 05:28:00,78.25,78.259,78.25,78.259,11200000.0
2006-02-22 05:29:00,78.256,78.262,78.251,78.251,11200000.0
2006-02-22 05:30:00,78.264,78.271,78.253,78.261,16000000.0
2006-02-22 05:31:00,78.262,78.269,78.262,78.268,17600000.0
2006-02-22 05:32:00,78.265,78.281,78.265,78.281,12800000.0
2006-02-22 05:33:00,78.282,78.282,78.252,78.252,9600000.0
2006-02-22 05:34:00,78.263,78.272,78.259,78.259,15400000.0
2006-02-22 05:35:00,78.265,78.278,78.265,78.278,11200000.0
2006-02-22 05:36:00,78.27,78.27,78.25,78.25,16000000.0
2006-02-22 05:38:00,78.25,78.26,78.237,78.26,16000000.0
2006-02-22 05:40:00,78.256,78.257,78.25,78.257,9600000.0
2006-02-22 05:41:00,78.269,78.269,78.26,78.262,12800000.0
2006-02-22 05:42:00,78.257,78.264,78.254,78.257,11200000.0
2006-02-22 05:43:00,78.266,78.268,78.264,78.264,11200000.0
2006-02-22 05:44:00,78.271,78.276,78.269,78.276,11200000.0
2006-02-22 05:46:00,78.274,78.274,78.258,78.266,17600000.0
2006-02-22 05:47:00,78.264,78.276,78.264,78.276,14400000.0
2006-02-22 05:48:00,78.283,78.285,78.258,78.263,9600000.0
2006-02-22 05:51:00,78.288,78.318,78.287,78.318,11200000.0
2006-02-22 05:52:00,78.333,78.348,78.32,78.348,12800000.0
2006-02-22 05:53:00,78.344,78.35,78.342,78.344,17600000.0
2006-02-22 05:54:00,78.333,78.333,78.326,78.329,9600000.0
2006-02-22 05:55:00,78.252,78.319,78.252,78.319,11200000.0
2006-02-22 05:56:00,78.317,78.333,78.317,78.333,12800000.0
2006-02-22 05:57:00,78.33,78.331,78.323,78.331,12800000.0
2006-02-22 05:58:00,78.33,78.337,78.245,78.328,12800000.0
2006-02-22 05:59:00,78.339,78.347,78.336,78.338,12800000.0
2006-02-22 06:00:00,78.343,78.343,78.339,78.343,8000000.0
2006-02-22 06:01:00,78.344,78.344,78.324,78.336,11200000.0
2006-02-22 06:02:00,78.339,78.339,78.323,78.323,12800000.0
2006-02-22 06:03:00,78.329,78.335,78.322,78.333,11200000.0
2006-02-22 06:05:00,78.32,78.327,78.314,78.327,14400000.0
2006-02-22 06:06:00,78.333,78.345,78.333,78.341,12800000.0
2006-02-22 06:07:00,78.33,78.33,78.306,78.306,11200000.0
2006-02-22 06:08:00,78.292,78.301,78.286,78.286,11200000.0
2006-02-22 06:09:00,78.291,78.293,78.285,78.286,11200000.0
2006-02-22 06:10:00,78.29,78.298,78.206,78.291,11200000.0
2006-02-22 06:11:00,78.304,78.317,78.301,78.317,17600000.0
2006-02-22 06:12:00,78.315,78.315,78.304,78.307,11200000.0
2006-02-22 06:13:00,78.311,78.318,78.297,78.313,12800000.0
2006-02-22 06:14:00,78.313,78.313,78.293,78.296,12200000.0
2006-02-22 06:15:00,78.3,78.3,78.29,78.29,8000000.0
2006-02-22 06:18:00,78.293,78.293,78.284,78.284,12800000.0
2006-02-22 06:19:00,78.288,78.302,78.288,78.295,12800000.0
2006-02-22 06:20:00,78.291,78.292,78.279,78.279,16000000.0
2006-02-22 06:21:00,78.285,78.285,78.255,78.255,12800000.0
2006-02-22 06:22:00,78.255,78.263,78.254,78.259,12800000.0
2006-02-22 06:23:00,78.251,78.252,78.249,78.249,8000000.0
2006-02-22 06:24:00,78.247,78.247,78.202,78.202,8000000.0
2006-02-22 06:25:00,78.22,78.22,78.188,78.205,12800000.0
2006-02-22 06:26:00,78.225,78.252,78.225,78.239,12800000.0
2006-02-22 06:27:00,78.231,78.241,78.209,78.241,13800000.0
2006-02-22 06:28:00,78.239,78.258,78.239,78.258,8000000.0
2006-02-22 06:29:00,78.266,78.295,78.266,78.295,11200000.0
2006-02-22 06:30:00,78.297,78.333,78.297,78.333,14400000.0
2006-02-22 06:31:00,78.337,78.342,78.319,78.319,14400000.0
2006-02-22 06:32:00,78.312,78.326,78.303,78.326,12200000.0
2006-02-22 06:33:00,78.335,78.347,78.33,78.346,17600000.0
2006-02-22 06:34:00,78.341,78.377,78.341,78.377,12800000.0
2006-02-22 06:35:00,78.389,78.415,78.389,78.415,12800000.0
2006-02-22 06:36:00,78.414,78.414,78.381,78.381,14400000.0
2006-02-22 06:37:00,78.377,78.377,78.367,78.37,12800000.0
2006-02-22 06:38:00,78.367,78.372,78.364,78.366,16000000.0
2006-02-22 06:39:00,78.366,78.366,78.353,78.365,11200000.0
2006-02-22 06:40:00,78.372,78.373,78.364,78.369,9600000.0
2006-02-22 06:41:00,78.369,78.38,78.369,78.37,12800000.0
2006-02-22 06:42:00,78.368,78.377,78.368,78.372,9600000.0
2006-02-22 06:43:00,78.32,78.403,78.32,78.388,16000000.0
2006-02-22 06:44:00,78.371,78.382,78.362,78.382,18000000.0
2006-02-22 06:45:00,78.39,78.396,78.38,78.389,17600000.0
2006-02-22 06:46:00,78.386,78.386,78.374,78.374,12800000.0
2006-02-22 06:49:00,78.365,78.373,78.364,78.368,17600000.0
2006-02-22 06:50:00,78.352,78.367,78.352,78.354,14400000.0
2006-02-22 06:51:00,78.365,78.372,78.357,78.357,12800000.0
2006-02-22 06:53:00,78.358,78.37,78.358,78.365,17600000.0
2006-02-22 06:54:00,78.359,78.365,78.355,78.356,14400000.0
2006-02-22 06:56:00,78.357,78.362,78.356,78.362,11200000.0
2006-02-22 06:57:00,78.364,78.367,78.36,78.36,14400000.0
2006-02-22 06:58:00,78.359,78.367,78.359,78.359,12800000.0
2006-02-22 06:59:00,78.358,78.358,78.336,78.348,12800000.0
2006-02-22 07:00:00,78.351,78.357,78.345,78.357,16000000.0
2006-02-22 07:02:00,78.373,78.381,78.368,78.374,12800000.0
2006-02-22 07:04:00,78.372,78.381,78.371,78.371,12800000.0
2006-02-22 07:05:00,78.366,78.369,78.355,78.369,11200000.0
2006-02-22 07:06:00,78.383,78.383,78.368,78.368,12800000.0
2006-02-22 07:07:00,78.362,78.368,78.362,78.368,11200000.0
2006-02-22 07:08:00,78.38,78.383,78.369,78.374,16000000.0
2006-02-22 07:09:00,78.385,78.39,78.384,78.384,12800000.0
2006-02-22 07:10:00,78.371,78.391,78.371,78.391,4800000.0
2006-02-22 07:11:00,78.39,78.39,78.378,78.38,12800000.0
2006-02-22 07:12:00,78.369,78.396,78.369,78.396,6400000.0
2006-02-22 07:13:00,78.391,78.4,78.39,78.39,12800000.0
2006-02-22 07:14:00,78.375,78.394,78.375,78.383,11200000.0
2006-02-22 07:15:00,78.374,78.375,78.365,78.365,11200000.0
2006-02-22 07:17:00,78.365,78.365,78.35,78.35,13200000.0
2006-02-22 07:20:00,78.362,78.371,78.36,78.365,12800000.0
2006-02-22 07:21:00,78.365,78.365,78.357,78.357,12800000.0
2006-02-22 07:24:00,78.349,78.355,78.344,78.345,14400000.0
2006-02-22 07:25:00,78.347,78.35,78.333,78.345,16000000.0
2006-02-22 07:26:00,78.338,78.346,78.338,78.346,3200000.0
2006-02-22 07:27:00,78.346,78.359,78.346,78.359,16000000.0
2006-02-22 07:28:00,78.356,78.361,78.352,78.352,14400000.0
2006-02-22 07:29:00,78.347,78.347,78.333,78.337,11200000.0
2006-02-22 07:30:00,78.351,78.351,78.341,78.349,11200000.0
2006-02-22 07:31:00,78.349,78.359,78.349,78.356,17600000.0
2006-02-22 07:33:00,78.35,78.351,78.341,78.351,8000000.0
2006-02-22 07:34:00,78.359,78.361,78.354,78.359,12800000.0
2006-02-22 07:36:00,78.33,78.355,78.33,78.354,11200000.0
2006-02-22 07:37:00,78.361,78.371,78.361,78.365,11200000.0
2006-02-22 07:38:00,78.365,78.365,78.358,78.358,12800000.0
2006-02-22 07:39:00,78.364,78.365,78.358,78.358,11200000.0
2006-02-22 07:40:00,78.35,78.35,78.336,78.338,11200000.0
2006-02-22 07:41:00,78.339,78.341,78.327,78.329,12800000.0
2006-02-22 07:42:00,78.327,78.337,78.326,78.334,12800000.0
2006-02-22 07:43:00,78.331,78.339,78.33,78.332,12800000.0
2006-02-22 07:46:00,78.326,78.326,78.32,78.324,11200000.0
2006-02-22 07:50:00,78.313,78.322,78.313,78.317,8000000.0
2006-02-22 07:51:00,78.319,78.333,78.318,78.333,12800000.0
2006-02-22 07:52:00,78.348,78.354,78.343,78.354,17600000.0
2006-02-22 07:53:00,78.362,78.367,78.359,78.363,12800000.0
2006-02-22 07:54:00,78.364,78.371,78.362,78.371,11200000.0
2006-02-22 07:55:00,78.368,78.368,78.349,78.356,12800000.0
2006-02-22 07:56:00,78.357,78.37,78.354,78.354,16000000.0
2006-02-22 07:57:00,78.351,78.363,78.351,78.355,11600000.0
2006-02-22 07:58:00,78.353,78.369,78.343,78.369,11200000.0
2006-02-22 07:59:00,78.359,78.364,78.353,78.363,12800000.0
2006-02-22 08:00:00,78.359,78.359,78.351,78.351,8000000.0
2006-02-22 08:01:00,78.35,78.353,78.344,78.345,8000000.0
2006-02-22 08:02:00,78.342,78.351,78.34,78.34,8000000.0
2006-02-22 08:03:00,78.341,78.346,78.337,78.339,11200000.0
2006-02-22 08:05:00,78.333,78.337,78.326,78.33,14400000.0
2006-02-22 08:06:00,78.334,78.335,78.334,78.335,3200000.0
2006-02-22 08:09:00,78.339,78.345,78.33,78.33,12800000.0
2006-02-22 08:10:00,78.324,78.351,78.324,78.351,12800000.0
2006-02-22 08:11:00,78.357,78.357,78.331,78.334,11600000.0
2006-02-22 08:13:00,78.343,78.352,78.342,78.344,11200000.0
2006-02-22 08:14:00,78.348,78.348,78.334,78.334,12800000.0
2006-02-22 08:15:00,78.355,78.36,78.343,78.344,16000000.0
2006-02-22 08:16:00,78.355,78.36,78.336,78.35,11200000.0
2006-02-22 08:17:00,78.348,78.348,78.339,78.344,12800000.0
2006-02-22 08:18:00,78.337,78.358,78.337,78.352,12800000.0
2006-02-22 08:19:00,78.347,78.354,78.34,78.347,14400000.0
2006-02-22 08:21:00,78.343,78.353,78.338,78.338,17600000.0
2006-02-22 08:22:00,78.35,78.36,78.35,78.356,11200000.0
2006-02-22 08:23:00,78.357,78.358,78.351,78.351,11200000.0
2006-02-22 08:26:00,78.341,78.342,78.248,78.338,8000000.0
2006-02-22 08:27:00,78.32,78.343,78.32,78.329,12200000.0
2006-02-22 08:28:00,78.342,78.342,78.322,78.334,11200000.0
2006-02-22 08:29:00,78.337,78.337,78.32,78.32,14400000.0
2006-02-22 08:30:00,78.319,78.333,78.319,78.327,11200000.0
2006-02-22 08:32:00,78.332,78.335,78.328,78.33,11200000.0
2006-02-22 08:34:00,78.33,78.335,78.325,78.332,9600000.0
2006-02-22 08:35:00,78.325,78.333,78.322,78.329,17600000.0
2006-02-22 08:36:00,78.316,78.324,78.315,78.315,17600000.0
2006-02-22 08:37:00,78.321,78.321,78.308,78.309,11200000.0
2006-02-22 08:38:00,78.304,78.321,78.304,78.321,11200000.0
2006-02-22 08:39:00,78.309,78.327,78.309,78.318,16000000.0
2006-02-22 08:40:00,78.32,78.324,78.31,78.31,16000000.0
2006-02-22 08:41:00,78.321,78.325,78.316,78.316,17600000.0
2006-02-22 08:42:00,78.313,78.323,78.304,78.307,12800000.0
2006-02-22 08:43:00,78.297,78.299,78.278,78.299,12800000.0
2006-02-22 08:44:00,78.299,78.306,78.296,78.302,12800000.0
2006-02-22 08:45:00,78.292,78.306,78.292,78.304,16000000.0
2006-02-22 08:46:00,78.294,78.3,78.293,78.298,11600000.0
2006-02-22 08:47:00,78.295,78.295,78.278,78.289,11200000.0
2006-02-22 08:49:00,78.294,78.294,78.276,78.283,17600000.0
2006-02-22 08:50:00,78.281,78.29,78.273,78.283,12800000.0
2006-02-22 08:51:00,78.273,78.281,78.266,78.277,17600000.0
2006-02-22 08:52:00,78.282,78.288,78.275,78.288,11200000.0
2006-02-22 08:53:00,78.294,78.296,78.282,78.282,16000000.0
2006-02-22 08:54:00,78.273,78.285,78.271,78.277,8000000.0
2006-02-22 08:55:00,78.277,78.284,78.273,78.273,16000000.0
2006-02-22 08:56:00,78.286,78.289,78.286,78.288,11200000.0
2006-02-22 08:57:00,78.281,78.295,78.281,78.287,11200000.0
2006-02-22 08:58:00,78.285,78.294,78.285,78.294,9600000.0
2006-02-22 08:59:00,78.299,78.31,78.299,78.31,12200000.0
2006-02-22 09:00:00,78.313,78.316,78.305,78.316,17600000.0
2006-02-22 09:01:00,78.323,78.338,78.316,78.338,11200000.0
2006-02-22 09:02:00,78.336,78.34,78.327,78.332,11200000.0
2006-02-22 09:03:00,78.327,78.331,78.315,78.325,16400000.0
2006-02-22 09:04:00,78.315,78.315,78.301,78.315,10600000.0
2006-02-22 09:05:00,78.31,78.322,78.305,78.322,11200000.0
2006-02-22 09:06:00,78.312,78.319,78.305,78.319,12800000.0
2006-02-22 09:07:00,78.319,78.319,78.306,78.306,12800000.0
2006-02-22 09:08:00,78.301,78.301,78.288,78.301,12800000.0
2006-02-22 09:09:00,78.304,78.31,78.294,78.306,17600000.0
2006-02-22 09:10:00,78.298,78.298,78.284,78.293,12800000.0
2006-02-22 09:11:00,78.293,78.293,78.276,78.29,12800000.0
2006-02-22 09:13:00,78.282,78.286,78.278,78.283,11200000.0
2006-02-22 09:14:00,78.283,78.284,78.273,78.273,11200000.0
2006-02-22 09:15:00,78.264,78.27,78.261,78.268,11200000.0
2006-02-22 09:16:00,78.275,78.277,78.268,78.268,12800000.0
2006-02-22 09:17:00,78.273,78.274,78.265,78.265,11200000.0
2006-02-22 09:18:00,78.257,78.261,78.251,78.253,14400000.0
2006-02-22 09:19:00,78.255,78.261,78.252,78.256,12800000.0
2006-02-22 09:20:00,78.255,78.263,78.252,78.256,16000000.0
2006-02-22 09:21:00,78.263,78.263,78.252,78.262,11200000.0
2006-02-22 09:22:00,78.263,78.281,78.26,78.281,17600000.0
2006-02-22 09:23:00,78.295,78.313,78.295,78.313,12800000.0
2006-02-22 09:24:00,78.221,78.306,78.221,78.306,11200000.0
2006-02-22 09:25:00,78.307,78.322,78.307,78.322,12800000.0
2006-02-22 09:26:00,78.329,78.349,78.329,78.336,11200000.0
2006-02-22 09:27:00,78.31,78.331,78.31,78.331,11200000.0
2006-02-22 09:28:00,78.324,78.344,78.324,78.344,12800000.0
2006-02-22 09:29:00,78.346,78.346,78.339,78.339,11600000.0
2006-02-22 09:30:00,78.339,78.342,78.337,78.337,12800000.0
2006-02-22 09:31:00,78.324,78.336,78.324,78.334,12800000.0
2006-02-22 09:32:00,78.326,78.341,78.322,78.322,14400000.0
2006-02-22 09:35:00,78.331,78.331,78.322,78.326,12800000.0
2006-02-22 09:36:00,78.318,78.318,78.306,78.31,9600000.0
2006-02-22 09:37:00,78.313,78.327,78.264,78.321,16000000.0
2006-02-22 09:38:00,78.339,78.35,78.336,78.348,11200000.0
2006-02-22 09:39:00,78.344,78.344,78.336,78.337,12800000.0
2006-02-22 09:40:00,78.326,78.332,78.31,78.324,14400000.0
2006-02-22 09:41:00,78.338,78.344,78.332,78.332,11600000.0
2006-02-22 09:42:00,78.317,78.327,78.317,78.321,16000000.0
2006-02-22 09:43:00,78.318,78.319,78.29,78.29,12800000.0
2006-02-22 09:44:00,78.29,78.309,78.29,78.298,12800000.0
2006-02-22 09:45:00,78.304,78.304,78.285,78.287,12800000.0
2006-02-22 09:46:00,78.287,78.287,78.275,78.282,11200000.0
2006-02-22 09:48:00,78.282,78.282,78.264,78.27,11200000.0
2006-02-22 09:49:00,78.264,78.264,78.242,78.242,12800000.0
2006-02-22 09:50:00,78.243,78.246,78.24,78.243,16000000.0
2006-02-22 09:51:00,78.236,78.247,78.236,78.244,16000000.0
2006-02-22 09:52:00,78.244,78.252,78.238,78.245,14400000.0
2006-02-22 09:53:00,78.234,78.247,78.233,78.233,12800000.0
2006-02-22 09:54:00,78.231,78.231,78.212,78.212,17600000.0
2006-02-22 09:56:00,78.2,78.208,78.196,78.208,14400000.0
2006-02-22 09:57:00,78.213,78.213,78.184,78.188,17600000.0
2006-02-22 09:59:00,78.183,78.183,78.148,78.148,17600000.0
2006-02-22 10:00:00,78.134,78.14,78.123,78.134,11200000.0
2006-02-22 10:01:00,78.109,78.109,78.066,78.068,12800000.0
2006-02-22 10:02:00,78.084,78.089,78.074,78.074,16000000.0
2006-02-22 10:03:00,78.064,78.086,78.057,78.086,11200000.0
2006-02-22 10:04:00,78.079,78.126,78.077,78.126,8000000.0
2006-02-22 10:05:00,78.111,78.111,78.071,78.071,14400000.0
2006-02-22 10:06:00,78.075,78.094,78.075,78.094,16000000.0
2006-02-22 10:07:00,78.097,78.099,78.076,78.085,12800000.0
2006-02-22 10:08:00,78.06,78.065,78.037,78.04,11200000.0
2006-02-22 10:09:00,78.049,78.074,78.049,78.071,12800000.0
2006-02-22 10:10:00,78.068,78.069,78.048,78.053,17600000.0
2006-02-22 10:11:00,78.032,78.033,78.022,78.027,11200000.0
2006-02-22 10:12:00,78.034,78.045,78.034,78.034,12800000.0
2006-02-22 10:13:00,78.016,78.016,77.986,77.986,12800000.0
2006-02-22 10:14:00,77.976,78.001,77.974,78.001,11200000.0
2006-02-22 10:15:00,78.016,78.036,78.016,78.036,12800000.0
2006-02-22 10:16:00,78.026,78.026,77.969,77.969,12800000.0
2006-02-22 10:17:00,77.952,77.961,77.949,77.95,11200000.0
2006-02-22 10:18:00,77.972,77.982,77.957,77.982,10600000.0
2006-02-22 10:19:00,77.981,77.986,77.973,77.986,11200000.0
2006-02-22 10:20:00,77.993,77.993,77.96,77.96,17600000.0
2006-02-22 10:21:00,77.972,77.985,77.969,77.969,15400000.0
2006-02-22 10:22:00,77.958,77.958,77.947,77.951,11200000.0
2006-02-22 10:23:00,77.962,77.966,77.955,77.957,10600000.0
2006-02-22 10:24:00,77.947,77.955,77.944,77.944,12800000.0
2006-02-22 10:25:00,77.955,77.96,77.945,77.96,11200000.0
2006-02-22 10:26:00,77.958,77.958,77.949,77.952,4800000.0
2006-02-22 10:27:00,77.957,77.978,77.957,77.978,11600000.0
2006-02-22 10:28:00,77.972,77.98,77.968,77.98,12800000.0
2006-02-22 10:29:00,77.976,77.976,77.96,77.96,11200000.0
2006-02-22 10:30:00,77.961,77.964,77.954,77.958,8000000.0
2006-02-22 10:31:00,77.955,77.958,77.946,77.953,12800000.0
2006-02-22 10:32:00,77.946,77.956,77.946,77.953,17600000.0
2006-02-22 10:34:00,77.945,77.945,77.882,77.882,11200000.0
2006-02-22 10:35:00,77.888,77.901,77.888,77.898,11200000.0
2006-02-22 10:36:00,77.889,77.889,77.862,77.868,11200000.0
2006-02-22 10:37:00,77.889,77.912,77.808,77.904,11200000.0
2006-02-22 10:38:00,77.903,77.924,77.903,77.924,12800000.0
2006-02-22 10:39:00,77.923,77.936,77.923,77.935,11200000.0
2006-02-22 10:40:00,77.948,77.954,77.924,77.924,16000000.0
2006-02-22 10:41:00,77.941,77.963,77.941,77.963,12800000.0
2006-02-22 10:42:00,77.961,77.977,77.957,77.977,11200000.0
2006-02-22 10:43:00,77.981,77.987,77.981,77.985,11200000.0
2006-02-22 10:44:00,77.994,77.994,77.983,77.984,12800000.0
2006-02-22 10:45:00,77.966,77.976,77.949,77.976,12800000.0
2006-02-22 10:46:00,77.986,78.002,77.986,77.997,12800000.0
2006-02-22 10:47:00,77.985,77.989,77.951,77.989,12800000.0
2006-02-22 10:48:00,77.998,78.0,77.984,77.992,12800000.0
2006-02-22 10:49:00,77.995,78.035,77.995,78.035,11200000.0
2006-02-22 10:50:00,78.049,78.049,78.021,78.021,16000000.0
2006-02-22 10:51:00,78.026,78.065,78.026,78.065,17600000.0
2006-02-22 10:52:00,78.085,78.085,78.061,78.061,11200000.0
2006-02-22 10:53:00,78.061,78.061,78.032,78.036,11200000.0
2006-02-22 10:54:00,78.062,78.073,78.057,78.062,17000000.0
2006-02-22 10:55:00,78.058,78.058,78.027,78.03,11200000.0
2006-02-22 10:56:00,78.029,78.029,77.985,77.985,17600000.0
2006-02-22 10:57:00,77.975,77.981,77.974,77.981,16000000.0
2006-02-22 10:58:00,77.991,77.992,77.888,77.982,12800000.0
2006-02-22 10:59:00,78.002,78.007,78.0,78.0,11200000.0
2006-02-22 11:00:00,78.028,78.045,78.021,78.045,12800000.0
2006-02-22 11:01:00,78.054,78.057,78.047,78.05,12800000.0
2006-02-22 11:02:00,78.045,78.045,78.034,78.043,16000000.0
2006-02-22 11:03:00,78.056,78.056,78.039,78.053,12800000.0
2006-02-22 11:04:00,78.048,78.056,78.042,78.042,14400000.0
2006-02-22 11:05:00,78.031,78.053,78.03,78.053,17000000.0
2006-02-22 11:06:00,78.042,78.042,78.017,78.022,17600000.0
2006-02-22 11:07:00,78.009,78.009,77.985,77.985,17600000.0
2006-02-22 11:08:00,77.925,78.008,77.925,77.967,11200000.0
2006-02-22 11:09:00,77.96,77.96,77.946,77.95,17000000.0
2006-02-22 11:10:00,77.939,77.952,77.939,77.946,12800000.0
2006-02-22 11:11:00,77.939,77.967,77.933,77.967,11200000.0
2006-02-22 11:12:00,77.951,77.951,77.933,77.933,17600000.0
2006-02-22 11:13:00,77.934,77.936,77.914,77.928,14800000.0
2006-02-22 11:14:00,77.934,77.94,77.934,77.934,11200000.0
2006-02-22 11:15:00,77.926,77.931,77.912,77.92,11200000.0
2006-02-22 11:16:00,77.916,77.924,77.915,77.915,12800000.0
2006-02-22 11:17:00,77.899,77.91,77.893,77.91,11200000.0
2006-02-22 11:18:00,77.914,77.929,77.914,77.929,12800000.0
2006-02-22 11:19:00,77.931,77.95,77.931,77.945,17600000.0
2006-02-22 11:20:00,77.964,77.97,77.958,77.965,12800000.0
2006-02-22 11:21:00,77.975,77.989,77.975,77.987,13800000.0
2006-02-22 11:22:00,77.971,77.982,77.965,77.982,12800000.0
2006-02-22 11:23:00,77.992,78.001,77.99,77.995,11200000.0
2006-02-22 11:24:00,78.004,78.034,78.004,78.034,12800000.0
2006-02-22 11:25:00,78.038,78.059,78.038,78.054,17600000.0
2006-02-22 11:26:00,78.067,78.074,78.067,78.074,14400000.0
2006-02-22 11:28:00,78.068,78.068,78.054,78.054,14400000.0
2006-02-22 11:29:00,78.051,78.053,78.048,78.053,14400000.0
2006-02-22 11:30:00,78.062,78.062,78.04,78.04,14400000.0
2006-02-22 11:31:00,78.063,78.064,78.042,78.042,11200000.0
2006-02-22 11:32:00,78.04,78.056,78.04,78.056,17600000.0
2006-02-22 11:33:00,78.056,78.056,78.044,78.045,12800000.0
2006-02-22 11:34:00,78.059,78.059,78.047,78.048,12200000.0
2006-02-22 11:36:00,78.053,78.053,78.039,78.046,12800000.0
2006-02-22 11:37:00,78.055,78.055,78.038,78.038,11200000.0
2006-02-22 11:38:00,78.041,78.068,78.041,78.068,11200000.0
2006-02-22 11:39:00,78.078,78.078,78.055,78.07,11200000.0
2006-02-22 11:40:00,78.066,78.071,78.062,78.071,11200000.0
2006-02-22 11:41:00,78.065,78.065,78.055,78.055,16000000.0
2006-02-22 11:42:00,78.046,78.055,78.037,78.055,17600000.0
2006-02-22 11:43:00,78.048,78.049,78.03,78.049,11200000.0
2006-02-22 11:44:00,78.039,78.046,78.039,78.045,11200000.0
2006-02-22 11:45:00,78.045,78.046,78.037,78.044,14400000.0
2006-02-22 11:46:00,78.044,78.045,78.036,78.045,11200000.0
2006-02-22 11:47:00,78.027,78.029,78.005,78.028,17600000.0
2006-02-22 11:48:00,78.04,78.041,78.023,78.023,10600000.0
2006-02-22 11:49:00,78.002,78.014,78.002,78.01,12800000.0
2006-02-22 11:50:00,78.017,78.034,78.017,78.027,13200000.0
2006-02-22 11:52:00,78.024,78.028,78.019,78.024,11200000.0
2006-02-22 11:53:00,78.027,78.041,78.016,78.041,16000000.0
2006-02-22 11:54:00,78.044,78.044,78.034,78.037,14400000.0
2006-02-22 11:55:00,78.032,78.034,77.967,78.029,11200000.0
2006-02-22 11:56:00,78.03,78.038,78.03,78.036,12800000.0
2006-02-22 11:57:00,78.041,78.045,78.035,78.038,12800000.0
2006-02-22 11:58:00,78.045,78.05,78.045,78.048,11200000.0
2006-02-22 11:59:00,78.061,78.061,78.044,78.044,11200000.0
2006-02-22 12:00:00,78.051,78.053,78.047,78.051,11200000.0
2006-02-22 12:01:00,78.059,78.081,78.059,78.078,11200000.0
2006-02-22 12:02:00,78.072,78.075,78.07,78.07,14400000.0
2006-02-22 12:03:00,78.07,78.083,78.068,78.082,11200000.0
2006-02-22 12:05:00,78.086,78.091,78.082,78.09,17600000.0
2006-02-22 12:06:00,78.087,78.087,78.071,78.071,12800000.0
2006-02-22 12:07:00,78.074,78.082,78.074,78.079,11200000.0
2006-02-22 12:08:00,78.079,78.091,78.079,78.088,11200000.0
2006-02-22 12:09:00,78.096,78.102,78.092,78.098,14400000.0
2006-02-22 12:10:00,78.09,78.1,78.085,78.091,11200000.0
2006-02-22 12:11:00,78.097,78.108,78.096,78.106,12800000.0
2006-02-22 12:12:00,78.098,78.098,78.071,78.074,11200000.0
2006-02-22 12:13:00,78.055,78.06,78.045,78.06,10600000.0
2006-02-22 12:14:00,78.065,78.065,78.038,78.043,12800000.0
2006-02-22 12:15:00,78.041,78.041,78.034,78.034,12800000.0
2006-02-22 12:16:00,78.022,78.054,78.022,78.054,12800000.0
2006-02-22 12:17:00,78.073,78.074,78.012,78.065,17600000.0
2006-02-22 12:18:00,78.06,78.071,78.06,78.06,16000000.0
2006-02-22 12:20:00,78.039,78.046,78.029,78.032,14400000.0
2006-02-22 12:21:00,78.029,78.036,78.023,78.036,11200000.0
2006-02-22 12:22:00,78.032,78.032,78.016,78.016,16000000.0
2006-02-22 12:23:00,78.036,78.044,78.03,78.032,14400000.0
2006-02-22 12:24:00,78.026,78.026,78.013,78.013,12800000.0
2006-02-22 12:25:00,78.032,78.05,78.032,78.05,11200000.0
2006-02-22 12:26:00,78.045,78.054,78.045,78.049,11200000.0
2006-02-22 12:27:00,78.049,78.053,78.045,78.052,11200000.0
2006-02-22 12:28:00,78.051,78.066,78.045,78.065,13200000.0
2006-02-22 12:29:00,78.064,78.068,78.057,78.064,17600000.0
2006-02-22 12:30:00,78.068,78.076,78.067,78.071,18000000.0
2006-02-22 12:31:00,78.061,78.067,78.053,78.064,12800000.0
2006-02-22 12:32:00,78.051,78.075,78.051,78.074,12800000.0
2006-02-22 12:33:00,78.089,78.09,78.076,78.09,14400000.0
2006-02-22 12:34:00,78.09,78.094,78.084,78.087,12800000.0
2006-02-22 12:35:00,78.074,78.089,78.074,78.089,11200000.0
2006-02-22 12:36:00,78.088,78.097,78.088,78.093,11200000.0
2006-02-22 12:37:00,78.078,78.078,78.053,78.057,11200000.0
2006-02-22 12:38:00,78.055,78.063,77.971,78.034,17600000.0
2006-02-22 12:39:00,78.032,78.044,78.032,78.035,16000000.0
2006-02-22 12:40:00,78.03,78.063,78.022,78.063,16000000.0
2006-02-22 12:41:00,78.074,78.079,78.074,78.076,12800000.0
2006-02-22 12:42:00,78.073,78.074,78.066,78.068,14400000.0
2006-02-22 12:43:00,78.084,78.086,78.077,78.084,12800000.0
2006-02-22 12:45:00,78.087,78.087,78.074,78.08,16000000.0
2006-02-22 12:46:00,78.078,78.08,78.07,78.071,12800000.0
2006-02-22 12:47:00,78.063,78.063,78.039,78.053,12800000.0
2006-02-22 12:48:00,78.062,78.074,78.06,78.074,12800000.0
2006-02-22 12:49:00,78.06,78.06,78.049,78.06,16000000.0
2006-02-22 12:50:00,78.057,78.06,78.051,78.059,14400000.0
2006-02-22 12:51:00,78.06,78.06,78.053,78.055,11200000.0
2006-02-22 12:52:00,78.046,78.064,78.041,78.064,11200000.0
2006-02-22 12:53:00,78.069,78.084,78.066,78.084,10600000.0
2006-02-22 12:54:00,78.087,78.087,78.067,78.067,12800000.0
2006-02-22 12:55:00,78.067,78.072,78.059,78.059,16000000.0
2006-02-22 12:56:00,78.065,78.075,78.065,78.071,11200000.0
2006-02-22 12:57:00,78.072,78.079,78.072,78.075,11200000.0
2006-02-22 12:58:00,78.074,78.074,78.055,78.068,17600000.0
2006-02-22 12:59:00,78.055,78.061,78.048,78.048,16000000.0
2006-02-22 13:00:00,78.048,78.058,78.045,78.057,12800000.0
2006-02-22 13:01:00,78.065,78.09,78.065,78.09,14400000.0
2006-02-22 13:02:00,78.093,78.093,78.082,78.082,12800000.0
2006-02-22 13:03:00,78.082,78.082,78.035,78.044,16000000.0
2006-02-22 13:04:00,78.037,78.05,78.037,78.05,11200000.0
2006-02-22 13:05:00,78.05,78.057,78.043,78.049,12800000.0
2006-02-22 13:06:00,78.062,78.062,78.061,78.061,3200000.0
2006-02-22 13:07:00,78.068,78.069,78.061,78.061,14400000.0
2006-02-22 13:08:00,78.069,78.075,78.066,78.066,17600000.0
2006-02-22 13:09:00,78.083,78.083,78.062,78.07,12800000.0
2006-02-22 13:10:00,78.065,78.069,78.045,78.065,16000000.0
2006-02-22 13:11:00,78.047,78.047,78.031,78.034,11200000.0
2006-02-22 13:13:00,78.041,78.053,78.041,78.048,17600000.0
2006-02-22 13:14:00,78.047,78.061,78.045,78.045,12800000.0
2006-02-22 13:15:00,78.074,78.108,78.074,78.108,12800000.0
2006-02-22 13:16:00,78.107,78.107,78.074,78.077,17600000.0
2006-02-22 13:17:00,78.062,78.072,78.059,78.059,12800000.0
2006-02-22 13:18:00,78.049,78.055,78.034,78.055,11200000.0
2006-02-22 13:19:00,78.06,78.064,78.057,78.061,16000000.0
2006-02-22 13:20:00,78.076,78.077,78.066,78.076,9600000.0
2006-02-22 13:21:00,78.09,78.098,78.089,78.095,11200000.0
2006-02-22 13:22:00,78.085,78.085,78.064,78.064,14400000.0
2006-02-22 13:23:00,78.058,78.072,78.058,78.065,12800000.0
2006-02-22 13:24:00,78.05,78.065,77.988,78.065,8000000.0
2006-02-22 13:25:00,78.08,78.094,78.078,78.078,17600000.0
2006-02-22 13:26:00,78.093,78.1,78.092,78.096,17600000.0
2006-02-22 13:27:00,78.088,78.095,78.084,78.093,12800000.0
2006-02-22 13:28:00,78.092,78.102,77.997,78.102,16000000.0
2006-02-22 13:29:00,78.101,78.104,78.096,78.104,11200000.0
2006-02-22 13:30:00,78.108,78.108,78.097,78.103,12200000.0
2006-02-22 13:31:00,78.12,78.155,78.12,78.152,11200000.0
2006-02-22 13:32:00,78.142,78.142,78.121,78.126,11200000.0
2006-02-22 13:34:00,78.116,78.118,78.105,78.106,14400000.0
2006-02-22 13:35:00,78.107,78.13,78.107,78.13,36800000.0
2006-02-22 13:36:00,78.134,78.137,78.127,78.127,17600000.0
2006-02-22 13:37:00,78.121,78.145,78.121,78.145,14400000.0
2006-02-22 13:38:00,78.137,78.144,78.123,78.126,33000000.0
2006-02-22 13:39:00,78.114,78.119,78.106,78.119,14400000.0
2006-02-22 13:40:00,78.124,78.14,78.124,78.13,40400000.0
2006-02-22 13:41:00,78.14,78.14,78.12,78.12,16000000.0
2006-02-22 13:42:00,78.112,78.131,78.112,78.125,11600000.0
2006-02-22 13:43:00,78.128,78.128,78.111,78.12,27200000.0
2006-02-22 13:44:00,78.124,78.135,78.116,78.116,33600000.0
2006-02-22 13:45:00,78.116,78.137,78.116,78.124,20800000.0
2006-02-22 13:46:00,78.142,78.142,78.131,78.135,24000000.0
2006-02-22 13:47:00,78.131,78.139,78.131,78.132,12800000.0
2006-02-22 13:48:00,78.127,78.146,78.126,78.139,12800000.0
2006-02-22 13:49:00,78.124,78.124,78.096,78.096,17600000.0
2006-02-22 13:50:00,78.075,78.075,78.05,78.05,11200000.0
2006-02-22 13:51:00,78.063,78.069,78.047,78.047,24000000.0
2006-02-22 13:52:00,78.029,78.041,78.029,78.029,12800000.0
2006-02-22 13:53:00,78.039,78.047,78.039,78.047,17600000.0
2006-02-22 13:54:00,78.052,78.057,78.05,78.05,25600000.0
2006-02-22 13:55:00,78.023,78.035,78.023,78.029,14400000.0
2006-02-22 13:56:00,78.032,78.045,78.032,78.039,14400000.0
2006-02-22 13:57:00,78.043,78.051,78.039,78.051,28800000.0
2006-02-22 13:58:00,78.049,78.05,78.042,78.042,14400000.0
2006-02-22 13:59:00,78.042,78.049,78.037,78.049,32000000.0
2006-02-22 14:00:00,78.039,78.047,78.037,78.046,48400000.0
2006-02-22 14:01:00,78.053,78.061,78.049,78.061,32400000.0
2006-02-22 14:02:00,78.059,78.059,78.053,78.053,14400000.0
2006-02-22 14:04:00,78.051,78.075,78.051,78.075,11200000.0
2006-02-22 14:05:00,78.069,78.07,78.061,78.061,24000000.0
2006-02-22 14:06:00,78.057,78.059,78.048,78.051,36800000.0
2006-02-22 14:07:00,78.046,78.047,78.028,78.039,39400000.0
2006-02-22 14:08:00,78.039,78.046,78.039,78.042,16000000.0
2006-02-22 14:09:00,78.037,78.057,78.036,78.057,33600000.0
2006-02-22 14:11:00,78.054,78.054,78.017,78.02,14400000.0
2006-02-22 14:12:00,78.009,78.01,77.997,77.997,27200000.0
2006-02-22 14:13:00,78.002,78.019,77.999,78.019,14400000.0
2006-02-22 14:14:00,78.023,78.023,78.015,78.015,12800000.0
2006-02-22 14:15:00,78.033,78.033,78.02,78.02,28800000.0
2006-02-22 14:16:00,78.028,78.053,78.028,78.053,25000000.0
2006-02-22 14:17:00,78.049,78.057,78.046,78.049,12800000.0
2006-02-22 14:18:00,78.06,78.06,78.041,78.041,16000000.0
2006-02-22 14:19:00,78.038,78.038,78.033,78.033,12800000.0
2006-02-22 14:20:00,78.034,78.034,78.027,78.028,25600000.0
2006-02-22 14:21:00,78.027,78.039,78.027,78.034,28800000.0
2006-02-22 14:22:00,78.023,78.032,78.023,78.032,11200000.0
2006-02-22 14:23:00,78.031,78.031,78.006,78.006,48000000.0
2006-02-22 14:24:00,78.006,78.014,77.999,78.002,12800000.0
2006-02-22 14:25:00,77.987,77.987,77.97,77.97,12800000.0
2006-02-22 14:26:00,77.956,77.958,77.95,77.95,12800000.0
2006-02-22 14:27:00,77.949,77.957,77.945,77.952,17600000.0
2006-02-22 14:28:00,77.947,77.947,77.932,77.937,11200000.0
2006-02-22 14:29:00,77.946,77.96,77.946,77.96,36800000.0
2006-02-22 14:31:00,77.949,77.968,77.949,77.968,20800000.0
2006-02-22 14:32:00,77.96,77.96,77.952,77.953,8000000.0
2006-02-22 14:33:00,77.951,77.958,77.95,77.958,24000000.0
2006-02-22 14:34:00,77.965,77.965,77.953,77.956,12800000.0
2006-02-22 14:35:00,77.949,77.949,77.938,77.938,14400000.0
2006-02-22 14:36:00,77.952,77.976,77.952,77.97,11200000.0
2006-02-22 14:37:00,77.978,77.986,77.975,77.984,11200000.0
2006-02-22 14:38:00,77.981,77.987,77.979,77.979,56000000.0
2006-02-22 14:39:00,77.976,77.976,77.955,77.965,12800000.0
2006-02-22 14:40:00,77.963,77.984,77.963,77.977,14400000.0
2006-02-22 14:41:00,77.983,77.993,77.982,77.982,56000000.0
2006-02-22 14:42:00,78.011,78.023,78.008,78.02,12800000.0
2006-02-22 14:43:00,78.008,78.008,77.996,77.996,25600000.0
2006-02-22 14:44:00,77.986,77.986,77.951,77.954,12800000.0
2006-02-22 14:45:00,77.955,77.971,77.953,77.971,11200000.0
2006-02-22 14:46:00,77.974,77.985,77.974,77.985,11200000.0
2006-02-22 14:47:00,77.988,78.009,77.988,78.009,16000000.0
2006-02-22 14:48:00,78.008,78.008,78.0,78.0,19200000.0
2006-02-22 14:49:00,78.004,78.011,78.002,78.01,32000000.0
2006-02-22 14:50:00,78.002,78.016,78.002,78.015,28800000.0
2006-02-22 14:51:00,78.014,78.029,78.014,78.015,32000000.0
2006-02-22 14:54:00,78.006,78.008,78.003,78.004,12800000.0
2006-02-22 14:55:00,78.008,78.024,78.008,78.023,16000000.0
2006-02-22 14:59:00,78.022,78.033,78.02,78.02,16000000.0
2006-02-22 15:00:00,78.017,78.017,78.004,78.005,14400000.0
2006-02-22 15:01:00,77.993,77.993,77.962,77.962,12800000.0
2006-02-22 15:02:00,77.963,77.971,77.952,77.954,27200000.0
2006-02-22 15:03:00,77.938,77.951,77.938,77.946,13200000.0
2006-02-22 15:04:00,77.954,77.97,77.954,77.968,11200000.0
2006-02-22 15:05:00,77.965,77.966,77.958,77.96,10600000.0
2006-02-22 15:06:00,77.96,77.966,77.953,77.953,11200000.0
2006-02-22 15:08:00,77.968,77.984,77.968,77.981,12800000.0
2006-02-22 15:09:00,77.98,77.99,77.978,77.978,16000000.0
2006-02-22 15:10:00,77.995,77.995,77.987,77.993,12800000.0
2006-02-22 15:11:00,77.987,77.99,77.984,77.984,32000000.0
2006-02-22 15:12:00,77.981,77.981,77.971,77.981,12800000.0
2006-02-22 15:13:00,77.973,77.973,77.969,77.973,44800000.0
2006-02-22 15:15:00,77.985,77.989,77.98,77.986,22400000.0
2006-02-22 15:16:00,77.997,78.022,77.997,78.022,36800000.0
2006-02-22 15:17:00,78.028,78.031,78.014,78.02,22400000.0
2006-02-22 15:18:00,78.013,78.026,78.013,78.026,22400000.0
2006-02-22 15:19:00,78.018,78.029,78.003,78.003,16000000.0
2006-02-22 15:20:00,77.999,78.002,77.995,77.999,24000000.0
2006-02-22 15:21:00,77.998,78.022,77.998,78.016,14400000.0
2006-02-22 15:22:00,78.018,78.044,78.018,78.044,12800000.0
2006-02-22 15:23:00,78.048,78.048,78.023,78.023,48000000.0
2006-02-22 15:24:00,78.028,78.063,78.028,78.063,25600000.0
2006-02-22 15:25:00,78.062,78.084,78.062,78.072,27200000.0
2006-02-22 15:26:00,78.073,78.073,78.064,78.069,40000000.0
2006-02-22 15:27:00,78.085,78.091,78.081,78.089,28800000.0
2006-02-22 15:28:00,78.095,78.105,78.094,78.1,70400000.0
2006-02-22 15:29:00,78.112,78.13,78.036,78.129,46400000.0
2006-02-22 15:30:00,77.997,78.102,77.962,78.0,115200000.0
2006-02-22 15:31:00,78.108,78.116,78.104,78.105,60800000.0
2006-02-22 15:32:00,78.086,78.102,78.086,78.099,30400000.0
2006-02-22 15:33:00,78.085,78.085,78.069,78.069,30400000.0
2006-02-22 15:34:00,78.053,78.053,78.028,78.037,22400000.0
2006-02-22 15:35:00,78.052,78.076,78.052,78.075,33600000.0
2006-02-22 15:36:00,78.079,78.097,78.066,78.097,32400000.0
2006-02-22 15:37:00,78.105,78.106,78.092,78.092,30400000.0
2006-02-22 15:38:00,78.081,78.081,78.065,78.08,59200000.0
2006-02-22 15:39:00,78.078,78.078,78.057,78.057,36200000.0
2006-02-22 15:40:00,78.058,78.058,78.042,78.051,35200000.0
2006-02-22 15:41:00,78.044,78.05,78.039,78.05,25600000.0
2006-02-22 15:42:00,78.054,78.054,78.02,78.02,43200000.0
2006-02-22 15:43:00,77.989,77.989,77.969,77.982,27600000.0
2006-02-22 15:44:00,77.959,77.986,77.959,77.981,12800000.0
2006-02-22 15:45:00,77.991,77.997,77.977,77.997,16000000.0
2006-02-22 15:46:00,78.001,78.017,78.001,78.017,14400000.0
2006-02-22 15:47:00,78.013,78.013,77.983,77.983,29800000.0
2006-02-22 15:48:00,77.981,77.99,77.971,77.975,27200000.0
2006-02-22 15:49:00,77.963,77.963,77.943,77.951,11200000.0
2006-02-22 15:50:00,77.956,77.958,77.953,77.958,11200000.0
2006-02-22 15:51:00,77.951,77.952,77.944,77.944,12800000.0
2006-02-22 15:52:00,77.934,77.934,77.911,77.915,20800000.0
2006-02-22 15:53:00,77.915,77.929,77.914,77.925,24000000.0
2006-02-22 15:54:00,77.907,77.907,77.898,77.898,28800000.0
2006-02-22 15:55:00,77.913,77.923,77.906,77.923,24000000.0
2006-02-22 15:56:00,77.914,77.914,77.896,77.901,51200000.0
2006-02-22 15:57:00,77.888,77.9,77.888,77.897,12800000.0
2006-02-22 15:58:00,77.907,77.912,77.899,77.912,19200000.0
2006-02-22 15:59:00,77.935,77.945,77.931,77.945,36800000.0
2006-02-22 16:00:00,77.948,77.951,77.931,77.931,51200000.0
2006-02-22 16:01:00,77.941,77.96,77.936,77.96,41600000.0
2006-02-22 16:02:00,77.969,77.983,77.969,77.979,10600000.0
2006-02-22 16:03:00,77.975,77.982,77.968,77.968,64000000.0
2006-02-22 16:04:00,77.974,77.987,77.974,77.978,44800000.0
2006-02-22 16:05:00,77.979,78.0,77.979,78.0,48000000.0
2006-02-22 16:06:00,77.998,77.998,77.974,77.974,34600000.0
2006-02-22 16:07:00,77.974,77.991,77.971,77.991,32000000.0
2006-02-22 16:08:00,77.979,77.98,77.967,77.976,44800000.0
2006-02-22 16:09:00,77.981,77.981,77.969,77.973,44200000.0
2006-02-22 16:10:00,77.973,77.973,77.963,77.966,41000000.0
2006-02-22 16:11:00,77.983,77.986,77.979,77.98,14400000.0
2006-02-22 16:12:00,77.991,78.0,77.991,77.996,56000000.0
2006-02-22 16:13:00,78.001,78.007,77.996,78.006,11200000.0
2006-02-22 16:14:00,78.014,78.022,78.014,78.016,49600000.0
2006-02-22 16:15:00,78.017,78.018,78.008,78.018,58600000.0
2006-02-22 16:16:00,78.03,78.031,78.017,78.017,17600000.0
2006-02-22 16:17:00,78.016,78.032,78.007,78.032,38400000.0
2006-02-22 16:18:00,78.029,78.029,78.021,78.027,11200000.0
2006-02-22 16:19:00,78.031,78.034,78.019,78.034,22400000.0
2006-02-22 16:20:00,78.04,78.04,78.025,78.033,11200000.0
2006-02-22 16:21:00,78.032,78.041,78.023,78.041,27200000.0
2006-02-22 16:22:00,78.049,78.053,78.045,78.053,41600000.0
2006-02-22 16:23:00,78.062,78.062,78.049,78.054,42600000.0
2006-02-22 16:24:00,78.073,78.093,78.068,78.091,17600000.0
2006-02-22 16:25:00,78.099,78.101,78.091,78.101,33600000.0
2006-02-22 16:28:00,78.098,78.117,78.098,78.117,27200000.0
2006-02-22 16:29:00,78.116,78.118,78.106,78.107,11200000.0
2006-02-22 16:30:00,78.094,78.095,78.067,78.067,11200000.0
2006-02-22 16:31:00,78.088,78.088,78.072,78.077,41400000.0
2006-02-22 16:32:00,78.086,78.096,78.084,78.096,12800000.0
2006-02-22 16:33:00,78.079,78.085,78.073,78.079,26600000.0
2006-02-22 16:34:00,78.075,78.075,78.047,78.052,35200000.0
2006-02-22 16:36:00,78.059,78.069,78.057,78.065,51200000.0
2006-02-22 16:37:00,78.059,78.071,78.052,78.065,41600000.0
2006-02-22 16:38:00,78.062,78.078,78.062,78.078,40000000.0
2006-02-22 16:39:00,78.07,78.07,78.049,78.049,34600000.0
2006-02-22 16:40:00,78.039,78.044,78.029,78.037,56400000.0
2006-02-22 16:41:00,78.034,78.06,78.032,78.05,73600000.0
2006-02-22 16:42:00,78.04,78.046,78.032,78.032,54800000.0
2006-02-22 16:43:00,78.029,78.029,78.009,78.016,17600000.0
2006-02-22 16:44:00,78.033,78.033,78.024,78.026,11200000.0
2006-02-22 16:45:00,78.033,78.056,78.033,78.043,57000000.0
2006-02-22 16:46:00,78.044,78.053,78.03,78.03,11200000.0
2006-02-22 16:47:00,78.033,78.033,78.016,78.027,70400000.0
2006-02-22 16:48:00,78.016,78.023,78.006,78.012,52800000.0
2006-02-22 16:49:00,78.017,78.017,77.991,77.991,36800000.0
2006-02-22 16:50:00,77.985,77.991,77.98,77.99,74000000.0
2006-02-22 16:51:00,77.982,77.987,77.977,77.979,32000000.0
2006-02-22 16:52:00,77.975,77.985,77.975,77.984,46400000.0
2006-02-22 16:53:00,77.982,77.982,77.976,77.982,30400000.0
2006-02-22 16:54:00,77.992,77.996,77.984,77.992,11200000.0
2006-02-22 16:55:00,77.984,77.984,77.977,77.979,27200000.0
2006-02-22 16:56:00,77.98,77.981,77.968,77.97,36800000.0
2006-02-22 16:57:00,77.967,77.974,77.964,77.974,19200000.0
2006-02-22 16:58:00,77.99,78.005,77.99,78.005,12800000.0
2006-02-22 16:59:00,78.01,78.014,78.001,78.007,51200000.0
2006-02-22 17:01:00,78.015,78.017,78.006,78.01,40000000.0
2006-02-22 17:02:00,78.01,78.015,78.004,78.009,33000000.0
2006-02-22 17:03:00,78.022,78.022,78.0,78.016,44800000.0
2006-02-22 17:04:00,78.017,78.017,78.002,78.004,41600000.0
2006-02-22 17:05:00,78.006,78.011,78.0,78.006,54400000.0
2006-02-22 17:06:00,78.001,78.01,78.001,78.007,59200000.0
2006-02-22 17:07:00,78.004,78.017,78.001,78.017,35200000.0
2006-02-22 17:08:00,78.014,78.022,78.012,78.014,68800000.0
2006-02-22 17:09:00,78.023,78.027,78.008,78.008,58600000.0
2006-02-22 17:10:00,78.009,78.012,78.0,78.0,24400000.0
2006-02-22 17:11:00,78.0,78.003,77.994,77.994,37800000.0
2006-02-22 17:12:00,77.978,77.978,77.96,77.961,25600000.0
2006-02-22 17:13:00,77.965,77.965,77.955,77.956,28800000.0
2006-02-22 17:14:00,77.974,77.978,77.97,77.97,22400000.0
2006-02-22 17:15:00,77.971,77.983,77.971,77.983,19200000.0
2006-02-22 17:16:00,77.99,77.993,77.984,77.988,17600000.0
2006-02-22 17:17:00,77.994,77.998,77.992,77.994,38400000.0
2006-02-22 17:18:00,77.988,77.994,77.982,77.99,57600000.0
2006-02-22 17:19:00,77.977,77.977,77.962,77.969,24000000.0
2006-02-22 17:23:00,77.959,77.963,77.949,77.954,11200000.0
2006-02-22 17:24:00,77.968,77.982,77.957,77.957,12800000.0
2006-02-22 17:25:00,77.95,77.962,77.947,77.962,17600000.0
2006-02-22 17:27:00,77.961,77.961,77.943,77.949,46400000.0
2006-02-22 17:28:00,77.948,77.957,77.948,77.954,12800000.0
2006-02-22 17:29:00,77.957,77.965,77.95,77.96,27200000.0
2006-02-22 17:30:00,77.954,77.96,77.947,77.96,17600000.0
2006-02-22 17:31:00,77.95,77.955,77.943,77.947,88000000.0
2006-02-22 17:32:00,77.959,78.008,77.959,78.008,52800000.0
2006-02-22 17:33:00,78.009,78.01,77.999,78.01,36800000.0
2006-02-22 17:34:00,78.016,78.038,78.016,78.038,64400000.0
2006-02-22 17:35:00,78.043,78.043,78.032,78.039,42600000.0
2006-02-22 17:37:00,78.049,78.049,78.035,78.043,16000000.0
2006-02-22 17:38:00,78.035,78.044,78.035,78.042,35200000.0
2006-02-22 17:39:00,78.058,78.059,78.047,78.059,16000000.0
2006-02-22 17:40:00,78.053,78.053,78.035,78.041,75200000.0
2006-02-22 17:41:00,78.023,78.023,78.007,78.007,12800000.0
2006-02-22 17:43:00,78.004,78.012,77.999,78.011,17600000.0
2006-02-22 17:44:00,78.003,78.011,78.0,78.01,30400000.0
2006-02-22 17:45:00,78.008,78.008,77.996,77.996,30400000.0
2006-02-22 17:46:00,77.998,78.023,77.991,78.023,41000000.0
2006-02-22 17:47:00,78.01,78.01,77.997,77.997,57600000.0
2006-02-22 17:48:00,77.985,77.989,77.979,77.989,57600000.0
2006-02-22 17:49:00,77.985,77.994,77.983,77.99,46400000.0
2006-02-22 17:50:00,77.99,78.005,77.99,78.0,8000000.0
2006-02-22 17:51:00,77.999,78.003,77.992,77.996,49600000.0
2006-02-22 17:52:00,77.981,77.99,77.975,77.99,42600000.0
2006-02-22 17:53:00,77.993,77.997,77.989,77.997,33600000.0
2006-02-22 17:54:00,77.99,78.003,77.982,77.989,37200000.0
2006-02-22 17:55:00,77.981,77.981,77.965,77.965,40000000.0
2006-02-22 17:56:00,77.96,77.96,77.95,77.953,43600000.0
2006-02-22 17:57:00,77.949,77.96,77.949,77.959,36800000.0
2006-02-22 17:58:00,77.967,77.986,77.961,77.986,17600000.0
2006-02-22 17:59:00,77.991,77.991,77.937,77.952,62800000.0
2006-02-22 18:00:00,77.939,77.939,77.921,77.93,51200000.0
2006-02-22 18:01:00,77.937,77.94,77.93,77.94,32000000.0
2006-02-22 18:02:00,77.926,77.93,77.923,77.93,24000000.0
2006-02-22 18:03:00,77.93,77.93,77.921,77.926,36800000.0
2006-02-22 18:04:00,77.924,77.924,77.9,77.9,33000000.0
2006-02-22 18:05:00,77.899,77.917,77.899,77.916,12800000.0
2006-02-22 18:06:00,77.916,77.92,77.905,77.92,29800000.0
2006-02-22 18:07:00,77.912,77.912,77.897,77.904,11200000.0
2006-02-22 18:08:00,77.88,77.895,77.879,77.88,84800000.0
2006-02-22 18:09:00,77.891,77.905,77.891,77.898,33600000.0
2006-02-22 18:10:00,77.901,77.905,77.889,77.896,16000000.0
2006-02-22 18:12:00,77.893,77.899,77.886,77.899,12800000.0
2006-02-22 18:13:00,77.901,77.907,77.9,77.905,27200000.0
2006-02-22 18:14:00,77.905,77.905,77.896,77.896,19200000.0
2006-02-22 18:15:00,77.896,77.923,77.896,77.92,30400000.0
2006-02-22 18:16:00,77.918,77.923,77.905,77.923,56400000.0
2006-02-22 18:17:00,77.915,77.915,77.897,77.9,43200000.0
2006-02-22 18:19:00,77.909,77.924,77.909,77.916,45800000.0
2006-02-22 18:20:00,77.92,77.969,77.92,77.969,43200000.0
2006-02-22 18:21:00,77.955,77.955,77.944,77.952,12800000.0
2006-02-22 18:22:00,77.961,77.972,77.961,77.972,33600000.0
2006-02-22 18:23:00,77.981,77.981,77.96,77.965,46400000.0
2006-02-22 18:24:00,77.984,78.003,77.984,78.003,52200000.0
2006-02-22 18:25:00,78.008,78.008,77.99,77.993,33600000.0
2006-02-22 18:26:00,77.972,77.984,77.972,77.976,12800000.0
2006-02-22 18:27:00,77.988,77.992,77.987,77.992,33600000.0
2006-02-22 18:28:00,78.004,78.011,77.996,78.011,12800000.0
2006-02-22 18:29:00,78.012,78.012,78.006,78.006,25600000.0
2006-02-22 18:30:00,78.007,78.007,77.993,77.996,37200000.0
2006-02-22 18:31:00,77.987,78.017,77.977,78.017,11200000.0
2006-02-22 18:32:00,78.031,78.037,78.029,78.032,70400000.0
2006-02-22 18:33:00,78.022,78.022,78.017,78.021,32000000.0
2006-02-22 18:34:00,78.02,78.022,78.016,78.016,18600000.0
2006-02-22 18:35:00,78.027,78.041,78.027,78.029,42600000.0
2006-02-22 18:36:00,78.038,78.038,78.036,78.036,3200000.0
2006-02-22 18:37:00,78.035,78.059,78.035,78.059,36800000.0
2006-02-22 18:38:00,78.047,78.051,78.033,78.036,49600000.0
2006-02-22 18:39:00,78.039,78.046,78.037,78.044,76800000.0
2006-02-22 18:40:00,78.035,78.042,78.029,78.034,65600000.0
2006-02-22 18:41:00,78.027,78.042,78.027,78.04,72000000.0
2006-02-22 18:42:00,78.055,78.055,78.041,78.042,77800000.0
2006-02-22 18:43:00,78.034,78.034,78.004,78.004,49000000.0
2006-02-22 18:44:00,77.985,78.001,77.985,78.001,30400000.0
2006-02-22 18:45:00,78.002,78.002,77.982,77.992,12800000.0
2006-02-22 18:46:00,77.991,78.004,77.99,78.004,12800000.0
2006-02-22 18:47:00,78.002,78.011,78.002,78.006,14400000.0
2006-02-22 18:48:00,78.017,78.02,78.004,78.004,28800000.0
2006-02-22 18:49:00,78.013,78.025,78.013,78.021,24000000.0
2006-02-22 18:50:00,78.015,78.021,78.015,78.016,46400000.0
2006-02-22 18:51:00,78.038,78.042,78.035,78.039,12800000.0
2006-02-22 18:52:00,78.03,78.033,78.02,78.02,19200000.0
2006-02-22 18:53:00,78.03,78.032,78.021,78.022,30400000.0
2006-02-22 18:54:00,78.024,78.032,78.022,78.032,19200000.0
2006-02-22 18:55:00,78.035,78.053,78.032,78.048,22400000.0
2006-02-22 18:56:00,78.054,78.063,78.049,78.055,16000000.0
2006-02-22 18:57:00,78.057,78.069,78.057,78.069,19200000.0
2006-02-22 18:58:00,78.072,78.072,78.052,78.052,32000000.0
2006-02-22 18:59:00,78.045,78.047,78.04,78.041,32000000.0
2006-02-22 19:00:00,78.045,78.061,78.043,78.061,14400000.0
2006-02-22 19:01:00,78.051,78.051,78.031,78.043,11200000.0
2006-02-22 19:02:00,78.048,78.063,78.048,78.06,43200000.0
2006-02-22 19:03:00,78.045,78.059,78.039,78.059,14400000.0
2006-02-22 19:04:00,78.061,78.061,78.051,78.051,14400000.0
2006-02-22 19:05:00,78.053,78.061,78.048,78.061,17600000.0
2006-02-22 19:06:00,78.064,78.07,78.058,78.068,56000000.0
2006-02-22 19:07:00,78.076,78.09,78.076,78.09,35200000.0
2006-02-22 19:08:00,78.085,78.085,78.07,78.07,22400000.0
2006-02-22 19:09:00,78.055,78.078,78.055,78.07,12800000.0
2006-02-22 19:10:00,78.072,78.072,78.064,78.065,17600000.0
2006-02-22 19:11:00,78.061,78.061,78.043,78.043,17600000.0
2006-02-22 19:12:00,78.043,78.066,78.043,78.066,23400000.0
2006-02-22 19:13:00,78.08,78.087,78.07,78.079,16000000.0
2006-02-22 19:14:00,78.084,78.084,78.074,78.077,12800000.0
2006-02-22 19:16:00,78.076,78.076,78.052,78.06,12800000.0
2006-02-22 19:17:00,78.063,78.065,78.059,78.061,14400000.0
2006-02-22 19:18:00,78.051,78.051,78.015,78.015,31400000.0
2006-02-22 19:19:00,78.018,78.037,78.017,78.037,11200000.0
2006-02-22 19:21:00,78.027,78.03,78.009,78.009,17600000.0
2006-02-22 19:22:00,78.021,78.022,78.011,78.018,14400000.0
2006-02-22 19:23:00,78.025,78.025,78.01,78.015,16000000.0
2006-02-22 19:24:00,78.014,78.015,78.003,78.013,48000000.0
2006-02-22 19:25:00,78.021,78.034,78.021,78.034,12200000.0
2006-02-22 19:26:00,78.034,78.053,78.034,78.053,41000000.0
2006-02-22 19:27:00,78.043,78.06,78.024,78.024,14400000.0
2006-02-22 19:28:00,78.008,78.019,77.988,78.019,12800000.0
2006-02-22 19:29:00,78.029,78.029,78.014,78.014,12800000.0
2006-02-22 19:30:00,78.02,78.02,78.012,78.018,11200000.0
2006-02-22 19:31:00,78.016,78.016,78.002,78.009,11200000.0
2006-02-22 19:32:00,78.022,78.031,78.022,78.023,11200000.0
2006-02-22 19:33:00,78.032,78.035,78.03,78.031,12800000.0
2006-02-22 19:34:00,78.026,78.036,78.026,78.034,12800000.0
2006-02-22 19:35:00,78.041,78.043,78.032,78.043,17600000.0
2006-02-22 19:36:00,78.04,78.045,78.035,78.043,16000000.0
2006-02-22 19:37:00,78.034,78.044,78.034,78.035,11200000.0
2006-02-22 19:38:00,78.008,78.011,77.994,77.996,11200000.0
2006-02-22 19:39:00,77.98,77.986,77.979,77.98,12800000.0
2006-02-22 19:40:00,77.968,77.982,77.968,77.982,11200000.0
2006-02-22 19:41:00,77.981,77.988,77.979,77.988,11200000.0
2006-02-22 19:42:00,77.988,77.997,77.988,77.996,11200000.0
2006-02-22 19:43:00,77.996,78.02,77.996,78.02,11200000.0
2006-02-22 19:44:00,78.025,78.025,78.014,78.023,11200000.0
2006-02-22 19:45:00,78.038,78.04,78.034,78.034,16000000.0
2006-02-22 19:46:00,78.027,78.031,78.027,78.031,8000000.0
2006-02-22 19:47:00,78.031,78.036,78.031,78.036,9600000.0
2006-02-22 19:48:00,78.043,78.046,78.034,78.04,12800000.0
2006-02-22 19:49:00,78.048,78.048,78.04,78.041,30400000.0
2006-02-22 19:50:00,78.042,78.066,78.042,78.066,12800000.0
2006-02-22 19:51:00,78.048,78.056,78.043,78.043,12800000.0
2006-02-22 19:52:00,78.035,78.043,78.022,78.024,16000000.0
2006-02-22 19:53:00,78.036,78.039,78.024,78.027,11200000.0
2006-02-22 19:54:00,78.029,78.046,78.029,78.046,12800000.0
2006-02-22 19:56:00,78.062,78.072,78.06,78.061,16000000.0
2006-02-22 19:57:00,78.07,78.08,78.068,78.068,12800000.0
2006-02-22 19:59:00,78.073,78.078,78.072,78.072,17600000.0
2006-02-22 20:00:00,78.075,78.093,78.075,78.093,17600000.0
2006-02-22 20:02:00,78.089,78.093,78.086,78.087,18000000.0
2006-02-22 20:03:00,78.086,78.087,78.079,78.083,16000000.0
2006-02-22 20:05:00,78.08,78.08,78.063,78.069,12800000.0
2006-02-22 20:07:00,78.067,78.077,78.066,78.076,17600000.0
2006-02-22 20:08:00,78.082,78.082,78.064,78.065,38400000.0
2006-02-22 20:11:00,78.08,78.083,78.074,78.074,11200000.0
2006-02-22 20:12:00,78.075,78.08,78.074,78.074,11200000.0
2006-02-22 20:14:00,78.081,78.091,78.026,78.091,14400000.0
2006-02-22 20:15:00,78.106,78.109,78.095,78.106,11200000.0
2006-02-22 20:17:00,78.103,78.111,78.096,78.106,33600000.0
2006-02-22 20:18:00,78.125,78.13,78.121,78.13,11200000.0
2006-02-22 20:19:00,78.129,78.131,78.123,78.123,11200000.0
2006-02-22 20:21:00,78.11,78.113,78.105,78.112,12800000.0
2006-02-22 20:24:00,78.12,78.127,78.12,78.126,15400000.0
2006-02-22 20:26:00,78.134,78.137,78.129,78.129,15400000.0
2006-02-22 20:33:00,78.133,78.14,78.124,78.14,12800000.0
2006-02-22 20:34:00,78.138,78.138,78.134,78.137,11200000.0
2006-02-22 20:35:00,78.14,78.142,78.133,78.133,11200000.0
2006-02-22 20:36:00,78.133,78.14,78.127,78.139,16000000.0
2006-02-22 20:37:00,78.141,78.141,78.132,78.136,8000000.0
2006-02-22 20:40:00,78.138,78.149,78.129,78.149,11200000.0
2006-02-22 20:41:00,78.166,78.166,78.156,78.156,14400000.0
2006-02-22 20:42:00,78.156,78.157,78.148,78.15,11200000.0
2006-02-22 20:48:00,78.153,78.153,78.146,78.149,17600000.0
2006-02-22 20:49:00,78.145,78.145,78.134,78.134,8000000.0
2006-02-22 20:51:00,78.139,78.141,78.135,78.138,28800000.0
2006-02-22 20:56:00,78.138,78.139,78.135,78.139,8000000.0
2006-02-22 20:57:00,78.136,78.15,78.136,78.15,12800000.0
2006-02-22 20:58:00,78.152,78.157,78.146,78.15,11200000.0
2006-02-22 21:02:00,78.138,78.14,78.131,78.131,15400000.0
2006-02-22 21:03:00,78.131,78.134,78.128,78.13,11200000.0
2006-02-22 21:04:00,78.129,78.133,78.123,78.129,16400000.0
2006-02-22 21:05:00,78.119,78.127,78.106,78.127,12800000.0
2006-02-22 21:06:00,78.12,78.127,78.116,78.116,12800000.0
2006-02-22 21:09:00,78.102,78.129,78.102,78.129,8000000.0
2006-02-22 21:11:00,78.145,78.148,78.13,78.145,12800000.0
2006-02-22 21:12:00,78.138,78.14,78.134,78.137,12200000.0
2006-02-22 21:14:00,78.135,78.14,78.125,78.134,12800000.0
2006-02-22 21:15:00,78.12,78.132,78.12,78.131,14400000.0
2006-02-22 21:16:00,78.134,78.134,78.123,78.123,9600000.0
2006-02-22 21:17:00,78.123,78.133,78.123,78.131,12800000.0
2006-02-22 21:18:00,78.136,78.141,78.048,78.141,12800000.0
2006-02-22 21:19:00,78.139,78.139,78.127,78.137,17600000.0
2006-02-22 21:20:00,78.125,78.153,78.125,78.132,14400000.0
2006-02-22 21:22:00,78.141,78.141,78.126,78.14,12200000.0
2006-02-22 21:24:00,78.144,78.146,78.132,78.132,11200000.0
2006-02-22 21:25:00,78.141,78.148,78.139,78.143,11200000.0
2006-02-22 21:26:00,78.143,78.146,78.142,78.143,11200000.0
2006-02-22 21:27:00,78.146,78.146,78.14,78.14,6400000.0
2006-02-22 21:28:00,78.144,78.153,78.135,78.144,11200000.0
2006-02-22 21:30:00,78.146,78.146,78.135,78.14,12800000.0
2006-02-22 21:31:00,78.14,78.146,78.14,78.146,11200000.0
2006-02-22 21:32:00,78.146,78.146,78.135,78.139,14400000.0
2006-02-22 21:35:00,78.138,78.138,78.128,78.128,12800000.0
2006-02-22 21:41:00,78.139,78.139,78.127,78.127,12800000.0
2006-02-22 21:44:00,78.141,78.147,78.137,78.147,12200000.0
2006-02-22 21:45:00,78.144,78.147,78.135,78.14,17600000.0
2006-02-22 21:46:00,78.142,78.142,78.128,78.135,14400000.0
2006-02-22 21:47:00,78.122,78.122,78.116,78.118,11200000.0
2006-02-22 21:48:00,78.114,78.114,78.098,78.112,16000000.0
2006-02-22 21:49:00,78.103,78.114,78.103,78.114,10600000.0
2006-02-22 21:50:00,78.111,78.111,78.092,78.102,12800000.0
2006-02-22 21:51:00,78.111,78.111,78.099,78.099,17600000.0
2006-02-22 21:52:00,78.105,78.105,78.103,78.103,3200000.0
2006-02-22 21:53:00,78.114,78.119,78.113,78.118,11200000.0
2006-02-22 21:55:00,78.116,78.121,78.113,78.116,11200000.0
2006-02-22 21:56:00,78.119,78.119,78.109,78.109,12800000.0
2006-02-22 21:59:00,78.116,78.124,78.111,78.116,12800000.0
2006-02-22 22:00:00,78.119,78.12,78.108,78.108,17600000.0
2006-02-22 22:01:00,78.116,78.119,78.115,78.117,11200000.0
2006-02-22 22:13:00,78.102,78.119,78.102,78.112,12800000.0
2006-02-22 22:14:00,78.104,78.104,78.094,78.103,12800000.0
2006-02-22 22:19:00,78.091,78.091,78.071,78.071,14400000.0
2006-02-22 22:20:00,78.068,78.079,78.066,78.079,12800000.0
2006-02-22 22:24:00,78.073,78.075,78.069,78.069,11200000.0
2006-02-22 22:25:00,78.061,78.061,78.053,78.057,9600000.0
2006-02-22 22:27:00,78.059,78.059,78.051,78.051,13200000.0
2006-02-22 22:28:00,78.056,78.066,78.055,78.059,12800000.0
2006-02-22 22:29:00,78.056,78.06,78.043,78.043,16000000.0
2006-02-22 22:30:00,78.058,78.063,78.054,78.058,17600000.0
2006-02-22 22:32:00,78.059,78.066,78.003,78.063,11200000.0
2006-02-22 22:34:00,78.057,78.057,78.035,78.035,11200000.0
2006-02-22 22:36:00,78.067,78.071,78.059,78.066,17600000.0
2006-02-22 22:37:00,78.062,78.068,78.06,78.06,25600000.0
2006-02-22 22:44:00,78.074,78.08,78.071,78.073,12800000.0
2006-02-22 22:48:00,78.073,78.077,78.073,78.075,8000000.0
2006-02-22 22:49:00,78.073,78.073,78.069,78.069,12800000.0
2006-02-22 22:55:00,78.068,78.074,78.065,78.07,12800000.0
2006-02-22 22:57:00,78.066,78.073,78.066,78.07,17600000.0
2006-02-22 22:58:00,78.08,78.08,78.062,78.077,11200000.0
2006-02-22 23:01:00,78.081,78.091,78.079,78.081,14400000.0
2006-02-22 23:03:00,78.089,78.091,78.069,78.069,16000000.0
2006-02-22 23:05:00,78.066,78.07,78.06,78.068,33600000.0
2006-02-22 23:06:00,78.068,78.068,78.062,78.062,12800000.0
2006-02-22 23:07:00,78.067,78.069,78.061,78.061,12800000.0
2006-02-22 23:09:00,78.059,78.063,78.052,78.052,17600000.0
2006-02-22 23:10:00,78.059,78.061,78.055,78.061,12800000.0
2006-02-22 23:11:00,78.078,78.08,78.075,78.08,10600000.0
2006-02-22 23:13:00,78.08,78.08,78.072,78.075,12800000.0
2006-02-22 23:17:00,78.074,78.078,78.074,78.075,11200000.0
2006-02-22 23:18:00,78.075,78.084,78.072,78.078,11200000.0
2006-02-22 23:20:00,78.068,78.078,78.061,78.073,14400000.0
2006-02-22 23:21:00,78.054,78.072,78.054,78.065,16000000.0
2006-02-22 23:22:00,78.054,78.054,78.039,78.039,12800000.0
2006-02-22 23:23:00,78.045,78.05,78.041,78.043,12800000.0
2006-02-22 23:24:00,78.041,78.047,78.039,78.045,11200000.0
2006-02-22 23:27:00,78.042,78.042,78.034,78.037,17000000.0
2006-02-22 23:28:00,78.031,78.036,78.027,78.031,12800000.0
2006-02-22 23:30:00,78.022,78.032,78.019,78.031,14400000.0
2006-02-22 23:32:00,78.022,78.041,78.022,78.041,17600000.0
2006-02-22 23:35:00,78.034,78.034,78.025,78.034,16000000.0
2006-02-22 23:38:00,78.031,78.046,78.031,78.039,11200000.0
2006-02-22 23:44:00,78.037,78.053,78.037,78.053,15400000.0
2006-02-22 23:45:00,78.05,78.061,78.044,78.061,11200000.0
2006-02-22 23:46:00,78.064,78.074,78.063,78.073,17600000.0
2006-02-22 23:48:00,78.063,78.073,78.008,78.07,8000000.0
2006-02-22 23:50:00,78.067,78.074,78.063,78.074,11200000.0
2006-02-22 23:54:00,78.071,78.076,78.049,78.071,14400000.0
2006-02-22 23:55:00,78.075,78.075,78.066,78.075,14400000.0
2006-02-22 23:56:00,77.994,78.093,77.994,78.069,11200000.0
2006-02-23 00:23:00,78.076,78.076,78.029,78.029,12800000.0
2006-02-23 00:24:00,78.021,78.021,77.952,77.958,13800000.0
2006-02-23 00:25:00,77.944,77.944,77.93,77.93,11200000.0
2006-02-23 00:26:00,77.946,77.956,77.945,77.949,12800000.0
2006-02-23 00:27:00,77.951,77.951,77.939,77.939,12800000.0
2006-02-23 00:28:00,77.921,77.921,77.913,77.913,32000000.0
2006-02-23 00:29:00,77.922,77.934,77.922,77.934,8000000.0
2006-02-23 00:31:00,77.95,77.963,77.947,77.963,12800000.0
2006-02-23 00:32:00,77.954,77.954,77.931,77.945,12200000.0
2006-02-23 00:34:00,77.941,77.941,77.917,77.918,19200000.0
2006-02-23 00:35:00,77.912,77.912,77.9,77.9,12800000.0
2006-02-23 00:37:00,77.903,77.905,77.891,77.891,12800000.0
2006-02-23 00:38:00,77.899,77.913,77.899,77.913,12800000.0
2006-02-23 00:39:00,77.91,77.914,77.891,77.891,17600000.0
2006-02-23 00:41:00,77.879,77.879,77.865,77.87,16000000.0
2006-02-23 00:45:00,77.861,77.871,77.861,77.866,12800000.0
2006-02-23 00:46:00,77.874,77.885,77.874,77.882,14400000.0
2006-02-23 00:47:00,77.884,77.886,77.87,77.875,12800000.0
2006-02-23 00:48:00,77.871,77.871,77.851,77.851,12800000.0
2006-02-23 00:52:00,77.858,77.858,77.845,77.845,11200000.0
2006-02-23 00:53:00,77.851,77.865,77.851,77.865,11200000.0
2006-02-23 00:54:00,77.874,77.886,77.874,77.886,17600000.0
2006-02-23 00:56:00,77.875,77.88,77.872,77.88,12800000.0
2006-02-23 01:00:00,77.88,77.89,77.876,77.889,16000000.0
2006-02-23 01:01:00,77.893,77.902,77.893,77.9,14400000.0
2006-02-23 01:03:00,77.898,77.912,77.898,77.911,11200000.0
2006-02-23 01:04:00,77.922,77.933,77.922,77.931,12800000.0
2006-02-23 01:05:00,77.942,77.942,77.92,77.929,11200000.0
2006-02-23 01:14:00,77.911,77.911,77.9,77.901,15400000.0
2006-02-23 01:15:00,77.916,77.923,77.911,77.92,12800000.0
2006-02-23 01:16:00,77.92,77.92,77.912,77.918,25600000.0
2006-02-23 01:17:00,77.917,77.917,77.891,77.891,11200000.0
2006-02-23 01:18:00,77.902,77.903,77.894,77.899,12800000.0
2006-02-23 01:19:00,77.885,77.888,77.868,77.888,16000000.0
2006-02-23 01:21:00,77.894,77.898,77.883,77.883,12800000.0
2006-02-23 01:22:00,77.883,77.889,77.88,77.889,12800000.0
2006-02-23 01:23:00,77.896,77.896,77.886,77.886,11200000.0
2006-02-23 01:24:00,77.881,77.881,77.871,77.875,12800000.0
2006-02-23 01:26:00,77.869,77.869,77.858,77.86,11200000.0
2006-02-23 01:27:00,77.854,77.861,77.853,77.858,12800000.0
2006-02-23 01:28:00,77.849,77.853,77.847,77.847,17600000.0
2006-02-23 01:29:00,77.828,77.833,77.808,77.833,17600000.0
2006-02-23 01:30:00,77.828,77.835,77.819,77.819,11200000.0
2006-02-23 01:31:00,77.808,77.813,77.797,77.813,11200000.0
2006-02-23 01:32:00,77.812,77.812,77.802,77.803,12800000.0
2006-02-23 01:33:00,77.813,77.821,77.805,77.821,11200000.0
2006-02-23 01:34:00,77.815,77.829,77.813,77.829,24000000.0
2006-02-23 01:35:00,77.826,77.826,77.812,77.815,14400000.0
2006-02-23 01:36:00,77.816,77.822,77.811,77.814,11200000.0
2006-02-23 01:37:00,77.819,77.823,77.814,77.818,13800000.0
2006-02-23 01:38:00,77.816,77.833,77.815,77.832,17600000.0
2006-02-23 01:39:00,77.829,77.838,77.829,77.838,14400000.0
2006-02-23 01:40:00,77.83,77.838,77.821,77.833,11200000.0
2006-02-23 01:42:00,77.838,77.845,77.832,77.832,11200000.0
2006-02-23 01:43:00,77.834,77.841,77.834,77.841,11200000.0
2006-02-23 01:44:00,77.839,77.844,77.834,77.842,12800000.0
2006-02-23 01:45:00,77.842,77.846,77.834,77.842,16000000.0
2006-02-23 01:46:00,77.823,77.839,77.823,77.839,16000000.0
2006-02-23 01:49:00,77.855,77.861,77.853,77.855,16000000.0
2006-02-23 01:50:00,77.853,77.857,77.842,77.856,14400000.0
2006-02-23 01:51:00,77.876,77.879,77.87,77.879,11200000.0
2006-02-23 01:52:00,77.876,77.876,77.867,77.867,20800000.0
2006-02-23 01:53:00,77.869,77.878,77.863,77.867,14400000.0
2006-02-23 01:54:00,77.872,77.879,77.871,77.875,14400000.0
2006-02-23 01:55:00,77.878,77.883,77.876,77.876,12800000.0
2006-02-23 01:56:00,77.88,77.888,77.87,77.87,12200000.0
2006-02-23 01:58:00,77.865,77.865,77.859,77.86,11200000.0
2006-02-23 02:00:00,77.861,77.869,77.855,77.869,11200000.0
2006-02-23 02:01:00,77.883,77.894,77.882,77.894,17600000.0
2006-02-23 02:02:00,77.884,77.884,77.875,77.878,12800000.0
2006-02-23 02:04:00,77.881,77.886,77.878,77.88,12800000.0
2006-02-23 02:05:00,77.871,77.871,77.863,77.865,12800000.0
2006-02-23 02:06:00,77.855,77.856,77.847,77.847,12800000.0
2006-02-23 02:07:00,77.845,77.854,77.841,77.842,12800000.0
2006-02-23 02:08:00,77.843,77.894,77.835,77.894,17600000.0
2006-02-23 02:09:00,77.921,77.926,77.914,77.926,16000000.0
2006-02-23 02:10:00,77.912,77.912,77.904,77.904,9600000.0
2006-02-23 02:11:00,77.91,77.914,77.899,77.91,12800000.0
2006-02-23 02:12:00,77.926,77.939,77.926,77.932,11200000.0
2006-02-23 02:13:00,77.93,77.937,77.926,77.93,11200000.0
2006-02-23 02:15:00,77.93,77.941,77.926,77.937,11200000.0
2006-02-23 02:16:00,77.926,77.937,77.865,77.937,9600000.0
2006-02-23 02:18:00,77.942,77.948,77.936,77.945,12800000.0
2006-02-23 02:20:00,77.934,77.948,77.934,77.948,7400000.0
2006-02-23 02:21:00,77.941,77.953,77.934,77.953,17600000.0
2006-02-23 02:22:00,77.956,77.956,77.943,77.946,12800000.0
2006-02-23 02:23:00,77.942,77.948,77.932,77.939,12800000.0
2006-02-23 02:24:00,77.936,77.94,77.841,77.94,11200000.0
2006-02-23 02:25:00,77.941,77.968,77.941,77.958,17600000.0
2006-02-23 02:26:00,77.961,77.969,77.949,77.967,17600000.0
2006-02-23 02:27:00,77.96,77.981,77.96,77.981,17600000.0
2006-02-23 02:28:00,77.962,77.972,77.953,77.953,14400000.0
2006-02-23 02:29:00,77.959,77.959,77.942,77.942,10600000.0
2006-02-23 02:30:00,77.941,77.971,77.941,77.971,11200000.0
2006-02-23 02:31:00,77.965,77.965,77.942,77.953,17600000.0
2006-02-23 02:32:00,77.956,77.956,77.932,77.946,11200000.0
2006-02-23 02:33:00,77.944,77.95,77.937,77.95,11200000.0
2006-02-23 02:35:00,77.948,77.963,77.948,77.955,12800000.0
2006-02-23 02:36:00,77.933,77.933,77.892,77.892,12800000.0
2006-02-23 02:37:00,77.886,77.906,77.886,77.899,12800000.0
2006-02-23 02:38:00,77.91,77.91,77.899,77.905,12800000.0
2006-02-23 02:39:00,77.91,77.915,77.909,77.91,16000000.0
2006-02-23 02:40:00,77.913,77.913,77.895,77.895,12800000.0
2006-02-23 02:41:00,77.878,77.888,77.877,77.888,11200000.0
2006-02-23 02:42:00,77.893,77.893,77.885,77.885,12800000.0
2006-02-23 02:43:00,77.885,77.898,77.883,77.898,11200000.0
2006-02-23 02:44:00,77.9,77.906,77.894,77.906,12800000.0
2006-02-23 02:45:00,77.894,77.894,77.884,77.884,11200000.0
2006-02-23 02:47:00,77.898,77.912,77.895,77.902,12800000.0
2006-02-23 02:48:00,77.892,77.906,77.887,77.887,14400000.0
2006-02-23 02:50:00,77.888,77.9,77.887,77.9,11200000.0
2006-02-23 02:51:00,77.901,77.901,77.883,77.893,11200000.0
2006-02-23 02:52:00,77.886,77.886,77.811,77.864,11200000.0
2006-02-23 02:53:00,77.861,77.874,77.861,77.862,11200000.0
2006-02-23 02:54:00,77.816,77.919,77.816,77.876,11200000.0
2006-02-23 02:55:00,77.864,77.868,77.86,77.86,11200000.0
2006-02-23 02:56:00,77.846,77.846,77.826,77.846,11200000.0
2006-02-23 02:57:00,77.856,77.858,77.843,77.858,11200000.0
2006-02-23 02:58:00,77.839,77.847,77.819,77.841,11200000.0
2006-02-23 02:59:00,77.843,77.847,77.84,77.847,11200000.0
2006-02-23 03:00:00,77.812,77.812,77.727,77.727,11200000.0
2006-02-23 03:02:00,77.828,77.828,77.821,77.821,11200000.0
2006-02-23 03:03:00,77.821,77.829,77.817,77.829,14400000.0
2006-02-23 03:04:00,77.836,77.836,77.827,77.831,11200000.0
2006-02-23 03:05:00,77.829,77.829,77.821,77.826,16000000.0
2006-02-23 03:07:00,77.819,77.834,77.818,77.818,14400000.0
2006-02-23 03:08:00,77.824,77.83,77.811,77.822,11200000.0
2006-02-23 03:10:00,77.833,77.837,77.827,77.83,16000000.0
2006-02-23 03:11:00,77.819,77.824,77.817,77.82,11200000.0
2006-02-23 03:12:00,77.821,77.826,77.809,77.809,17600000.0
2006-02-23 03:13:00,77.823,77.831,77.812,77.831,16000000.0
2006-02-23 03:14:00,77.836,77.845,77.836,77.837,11200000.0
2006-02-23 03:15:00,77.838,77.838,77.828,77.829,17600000.0
2006-02-23 03:16:00,77.818,77.825,77.813,77.813,14400000.0
2006-02-23 03:17:00,77.816,77.821,77.805,77.821,11200000.0
2006-02-23 03:18:00,77.816,77.82,77.806,77.814,12800000.0
2006-02-23 03:19:00,77.809,77.809,77.797,77.805,12800000.0
2006-02-23 03:20:00,77.816,77.838,77.816,77.832,12800000.0
2006-02-23 03:21:00,77.825,77.825,77.802,77.824,14400000.0
2006-02-23 03:22:00,77.834,77.834,77.825,77.827,11200000.0
2006-02-23 03:23:00,77.835,77.835,77.821,77.832,9600000.0
2006-02-23 03:24:00,77.832,77.844,77.83,77.844,9600000.0
2006-02-23 03:25:00,77.843,77.847,77.84,77.84,17600000.0
2006-02-23 03:26:00,77.84,77.854,77.837,77.837,12800000.0
2006-02-23 03:27:00,77.855,77.875,77.855,77.875,14400000.0
2006-02-23 03:28:00,77.873,77.873,77.865,77.865,11200000.0
2006-02-23 03:29:00,77.861,77.871,77.861,77.869,12800000.0
2006-02-23 03:30:00,77.873,77.878,77.813,77.876,17600000.0
2006-02-23 03:31:00,77.856,77.859,77.849,77.853,12800000.0
2006-02-23 03:32:00,77.852,77.856,77.852,77.856,8000000.0
2006-02-23 03:34:00,77.865,77.865,77.853,77.859,11200000.0
2006-02-23 03:35:00,77.863,77.868,77.855,77.864,17600000.0
2006-02-23 03:36:00,77.868,77.868,77.855,77.856,11200000.0
2006-02-23 03:39:00,77.839,77.852,77.784,77.852,14400000.0
2006-02-23 03:40:00,77.855,77.864,77.852,77.859,12800000.0
2006-02-23 03:41:00,77.864,77.871,77.862,77.862,11200000.0
2006-02-23 03:42:00,77.87,77.88,77.865,77.876,12800000.0
2006-02-23 03:43:00,77.877,77.877,77.851,77.862,11200000.0
2006-02-23 03:44:00,77.861,77.865,77.848,77.863,12800000.0
2006-02-23 03:45:00,77.853,77.862,77.852,77.854,11200000.0
2006-02-23 03:46:00,77.86,77.879,77.86,77.879,11200000.0
2006-02-23 03:47:00,77.895,77.903,77.89,77.901,11200000.0
2006-02-23 03:48:00,77.9,77.9,77.895,77.895,11200000.0
2006-02-23 03:49:00,77.887,77.89,77.883,77.883,16000000.0
2006-02-23 03:50:00,77.882,77.882,77.874,77.874,10600000.0
2006-02-23 03:51:00,77.884,77.884,77.874,77.879,8000000.0
2006-02-23 03:53:00,77.868,77.875,77.868,77.872,9600000.0
2006-02-23 03:55:00,77.849,77.857,77.836,77.848,14400000.0
2006-02-23 03:56:00,77.846,77.849,77.837,77.843,12800000.0
2006-02-23 03:57:00,77.841,77.843,77.833,77.843,12800000.0
2006-02-23 03:58:00,77.834,77.851,77.834,77.84,16000000.0
2006-02-23 03:59:00,77.852,77.854,77.849,77.849,12800000.0
2006-02-23 04:00:00,77.846,77.846,77.827,77.828,14400000.0
2006-02-23 04:01:00,77.833,77.841,77.832,77.841,11200000.0
2006-02-23 04:02:00,77.845,77.85,77.845,77.847,8000000.0
2006-02-23 04:03:00,77.851,77.857,77.85,77.85,12800000.0
2006-02-23 04:04:00,77.843,77.85,77.84,77.842,13200000.0
2006-02-23 04:05:00,77.843,77.847,77.843,77.847,11200000.0
2006-02-23 04:07:00,77.856,77.861,77.845,77.849,14400000.0
2006-02-23 04:08:00,77.854,77.859,77.853,77.856,11200000.0
2006-02-23 04:09:00,77.856,77.867,77.853,77.867,11200000.0
2006-02-23 04:10:00,77.868,77.868,77.86,77.868,14400000.0
2006-02-23 04:11:00,77.872,77.877,77.868,77.868,12800000.0
2006-02-23 04:12:00,77.86,77.86,77.847,77.848,8000000.0
2006-02-23 04:13:00,77.857,77.857,77.849,77.854,11200000.0
2006-02-23 04:14:00,77.862,77.865,77.858,77.861,11200000.0
2006-02-23 04:15:00,77.865,77.868,77.855,77.868,12800000.0
2006-02-23 04:16:00,77.863,77.867,77.862,77.864,11200000.0
2006-02-23 04:18:00,77.87,77.87,77.859,77.863,12800000.0
2006-02-23 04:19:00,77.87,77.875,77.85,77.868,12800000.0
2006-02-23 04:20:00,77.866,77.871,77.78,77.866,11200000.0
2006-02-23 04:22:00,77.877,77.885,77.87,77.877,16000000.0
2006-02-23 04:23:00,77.878,77.886,77.876,77.88,12800000.0
2006-02-23 04:24:00,77.883,77.883,77.876,77.877,12800000.0
2006-02-23 04:26:00,77.881,77.883,77.878,77.881,14400000.0
2006-02-23 04:29:00,77.875,77.876,77.865,77.867,12200000.0
2006-02-23 04:30:00,77.858,77.866,77.849,77.849,12800000.0
2006-02-23 04:31:00,77.852,77.857,77.846,77.854,12200000.0
2006-02-23 04:32:00,77.85,77.863,77.85,77.86,12200000.0
2006-02-23 04:33:00,77.854,77.862,77.851,77.858,16000000.0
2006-02-23 04:35:00,77.875,77.88,77.875,77.878,12800000.0
2006-02-23 04:36:00,77.879,77.879,77.865,77.869,9600000.0
2006-02-23 04:39:00,77.869,77.885,77.865,77.883,12800000.0
2006-02-23 04:40:00,77.893,77.899,77.893,77.898,11200000.0
2006-02-23 04:42:00,77.902,77.904,77.883,77.896,12800000.0
2006-02-23 04:43:00,77.906,77.912,77.901,77.912,12800000.0
2006-02-23 04:44:00,77.918,77.922,77.916,77.92,9600000.0
2006-02-23 04:45:00,77.931,77.931,77.918,77.923,12800000.0
2006-02-23 04:46:00,77.941,77.942,77.934,77.937,14400000.0
2006-02-23 04:47:00,77.946,77.953,77.939,77.939,8000000.0
2006-02-23 04:48:00,77.928,77.952,77.928,77.944,12800000.0
2006-02-23 04:49:00,77.945,77.965,77.945,77.963,11200000.0
2006-02-23 04:50:00,77.966,77.966,77.956,77.958,11600000.0
2006-02-23 04:51:00,77.956,77.956,77.863,77.941,14400000.0
2006-02-23 04:53:00,77.937,77.944,77.935,77.944,9600000.0
2006-02-23 04:54:00,77.937,77.942,77.934,77.935,12800000.0
2006-02-23 04:56:00,77.931,77.931,77.921,77.924,17000000.0
2006-02-23 05:00:00,77.912,77.933,77.912,77.922,11200000.0
2006-02-23 05:01:00,77.902,77.907,77.891,77.907,14400000.0
2006-02-23 05:02:00,77.915,77.915,77.903,77.905,14400000.0
2006-02-23 05:05:00,77.901,77.907,77.899,77.9,11200000.0
2006-02-23 05:06:00,77.889,77.895,77.886,77.886,10600000.0
2006-02-23 05:07:00,77.865,77.888,77.863,77.888,14400000.0
2006-02-23 05:08:00,77.894,77.896,77.879,77.895,11200000.0
2006-02-23 05:09:00,77.896,77.898,77.885,77.885,17600000.0
2006-02-23 05:10:00,77.9,77.9,77.871,77.9,12800000.0
2006-02-23 05:11:00,77.902,77.902,77.876,77.876,12800000.0
2006-02-23 05:13:00,77.883,77.887,77.872,77.878,12800000.0
2006-02-23 05:14:00,77.877,77.885,77.877,77.885,14400000.0
2006-02-23 05:15:00,77.881,77.881,77.857,77.857,16000000.0
2006-02-23 05:16:00,77.864,77.864,77.795,77.852,15400000.0
2006-02-23 05:17:00,77.848,77.859,77.846,77.846,11200000.0
2006-02-23 05:18:00,77.834,77.838,77.82,77.837,8000000.0
2006-02-23 05:19:00,77.828,77.842,77.828,77.834,16000000.0
2006-02-23 05:20:00,77.833,77.852,77.833,77.848,11200000.0
2006-02-23 05:21:00,77.85,77.85,77.829,77.839,12800000.0
2006-02-23 05:23:00,77.833,77.835,77.824,77.825,12800000.0
2006-02-23 05:24:00,77.819,77.82,77.805,77.805,11200000.0
2006-02-23 05:25:00,77.807,77.807,77.79,77.797,12800000.0
2006-02-23 05:26:00,77.797,77.801,77.795,77.8,12800000.0
2006-02-23 05:27:00,77.798,77.811,77.798,77.809,12800000.0
2006-02-23 05:29:00,77.803,77.803,77.753,77.753,11200000.0
2006-02-23 05:30:00,77.764,77.781,77.76,77.775,16000000.0
2006-02-23 05:31:00,77.769,77.783,77.769,77.783,17600000.0
2006-02-23 05:32:00,77.775,77.784,77.773,77.778,12800000.0
2006-02-23 05:33:00,77.78,77.787,77.78,77.782,9600000.0
2006-02-23 05:34:00,77.785,77.786,77.778,77.778,15400000.0
2006-02-23 05:35:00,77.789,77.792,77.786,77.786,11200000.0
2006-02-23 05:36:00,77.784,77.784,77.764,77.764,16000000.0
2006-02-23 05:37:00,77.774,77.794,77.774,77.794,11200000.0
2006-02-23 05:38:00,77.794,77.807,77.788,77.8,16000000.0
2006-02-23 05:39:00,77.786,77.786,77.752,77.752,11200000.0
2006-02-23 05:40:00,77.751,77.752,77.742,77.742,9600000.0
2006-02-23 05:41:00,77.744,77.746,77.741,77.742,12800000.0
2006-02-23 05:42:00,77.733,77.733,77.717,77.718,11200000.0
2006-02-23 05:43:00,77.724,77.741,77.724,77.738,11200000.0
2006-02-23 05:44:00,77.748,77.759,77.743,77.759,11200000.0
2006-02-23 05:45:00,77.756,77.765,77.755,77.76,16000000.0
2006-02-23 05:46:00,77.764,77.77,77.755,77.764,17600000.0
2006-02-23 05:47:00,77.763,77.769,77.758,77.758,14400000.0
2006-02-23 05:48:00,77.757,77.757,77.734,77.744,9600000.0
2006-02-23 05:49:00,77.737,77.747,77.737,77.744,17600000.0
2006-02-23 05:50:00,77.747,77.747,77.732,77.732,11200000.0
2006-02-23 05:51:00,77.744,77.744,77.733,77.734,11200000.0
2006-02-23 05:52:00,77.73,77.73,77.719,77.726,12800000.0
2006-02-23 05:53:00,77.72,77.731,77.72,77.73,17600000.0
2006-02-23 05:54:00,77.729,77.742,77.724,77.726,9600000.0
2006-02-23 05:55:00,77.652,77.73,77.652,77.73,11200000.0
2006-02-23 05:56:00,77.72,77.729,77.713,77.713,12800000.0
2006-02-23 05:57:00,77.693,77.693,77.671,77.671,12800000.0
2006-02-23 05:58:00,77.666,77.675,77.582,77.666,12800000.0
2006-02-23 05:59:00,77.661,77.661,77.643,77.651,12800000.0
2006-02-23 06:00:00,77.662,77.673,77.66,77.673,8000000.0
2006-02-23 06:01:00,77.673,77.691,77.647,77.691,11200000.0
2006-02-23 06:02:00,77.702,77.705,77.697,77.697,12800000.0
2006-02-23 06:03:00,77.714,77.714,77.703,77.709,11200000.0
2006-02-23 06:04:00,77.7,77.706,77.693,77.701,16000000.0
2006-02-23 06:05:00,77.717,77.723,77.71,77.723,14400000.0
2006-02-23 06:06:00,77.716,77.737,77.706,77.736,12800000.0
2006-02-23 06:07:00,77.73,77.731,77.726,77.726,11200000.0
2006-02-23 06:08:00,77.723,77.738,77.723,77.73,10600000.0
2006-02-23 06:09:00,77.724,77.724,77.718,77.72,11200000.0
2006-02-23 06:10:00,77.712,77.712,77.622,77.697,11200000.0
2006-02-23 06:11:00,77.697,77.697,77.683,77.688,17600000.0
2006-02-23 06:12:00,77.665,77.665,77.657,77.662,11200000.0
2006-02-23 06:13:00,77.67,77.681,77.653,77.664,12200000.0
2006-02-23 06:15:00,77.666,77.67,77.666,77.667,8000000.0
2006-02-23 06:16:00,77.669,77.674,77.669,77.672,8000000.0
2006-02-23 06:17:00,77.662,77.662,77.651,77.651,12800000.0
2006-02-23 06:18:00,77.643,77.643,77.632,77.638,12800000.0
2006-02-23 06:19:00,77.649,77.662,77.648,77.662,12800000.0
2006-02-23 06:20:00,77.657,77.665,77.653,77.653,15400000.0
2006-02-23 06:21:00,77.644,77.644,77.62,77.622,12800000.0
2006-02-23 06:22:00,77.623,77.629,77.61,77.629,12800000.0
2006-02-23 06:23:00,77.639,77.639,77.616,77.616,8000000.0
2006-02-23 06:24:00,77.635,77.64,77.629,77.64,8000000.0
2006-02-23 06:25:00,77.64,77.649,77.625,77.649,12800000.0
2006-02-23 06:26:00,77.648,77.652,77.641,77.648,12800000.0
2006-02-23 06:27:00,77.653,77.66,77.64,77.66,14400000.0
2006-02-23 06:29:00,77.644,77.648,77.641,77.641,11200000.0
2006-02-23 06:30:00,77.621,77.621,77.596,77.612,13800000.0
2006-02-23 06:31:00,77.619,77.62,77.598,77.62,14400000.0
2006-02-23 06:32:00,77.607,77.617,77.595,77.601,12800000.0
2006-02-23 06:33:00,77.582,77.59,77.569,77.569,17600000.0
2006-02-23 06:34:00,77.529,77.547,77.529,77.533,12800000.0
2006-02-23 06:35:00,77.53,77.537,77.519,77.537,12800000.0
2006-02-23 06:36:00,77.557,77.56,77.546,77.547,14400000.0
2006-02-23 06:37:00,77.549,77.556,77.548,77.556,12800000.0
2006-02-23 06:39:00,77.566,77.566,77.544,77.56,11200000.0
2006-02-23 06:40:00,77.566,77.566,77.551,77.551,9600000.0
2006-02-23 06:41:00,77.541,77.542,77.522,77.525,12800000.0
2006-02-23 06:42:00,77.522,77.53,77.521,77.53,9600000.0
2006-02-23 06:43:00,77.46,77.545,77.46,77.545,16000000.0
2006-02-23 06:44:00,77.53,77.53,77.516,77.525,17600000.0
2006-02-23 06:45:00,77.528,77.534,77.517,77.534,17600000.0
2006-02-23 06:46:00,77.533,77.533,77.512,77.512,12800000.0
2006-02-23 06:47:00,77.486,77.486,77.447,77.482,12800000.0
2006-02-23 06:48:00,77.489,77.497,77.488,77.493,17000000.0
2006-02-23 06:49:00,77.492,77.522,77.492,77.522,17600000.0
2006-02-23 06:50:00,77.514,77.535,77.514,77.533,14400000.0
2006-02-23 06:51:00,77.53,77.547,77.53,77.547,12800000.0
2006-02-23 06:52:00,77.522,77.522,77.507,77.52,12800000.0
2006-02-23 06:53:00,77.526,77.55,77.526,77.55,17600000.0
2006-02-23 06:54:00,77.555,77.564,77.548,77.548,14400000.0
2006-02-23 06:55:00,77.541,77.584,77.541,77.584,9600000.0
2006-02-23 06:56:00,77.596,77.61,77.596,77.61,11200000.0
2006-02-23 06:57:00,77.614,77.615,77.582,77.582,14400000.0
2006-02-23 06:58:00,77.584,77.585,77.577,77.577,12800000.0
2006-02-23 06:59:00,77.57,77.581,77.558,77.57,12800000.0
2006-02-23 07:00:00,77.562,77.57,77.547,77.57,16000000.0
2006-02-23 07:01:00,77.56,77.563,77.551,77.563,17600000.0
2006-02-23 07:02:00,77.547,77.55,77.546,77.547,12800000.0
2006-02-23 07:03:00,77.531,77.54,77.526,77.54,12800000.0
2006-02-23 07:04:00,77.544,77.558,77.544,77.558,12800000.0
2006-02-23 07:05:00,77.548,77.552,77.538,77.549,11600000.0
2006-02-23 07:06:00,77.537,77.537,77.497,77.503,12800000.0
2006-02-23 07:07:00,77.515,77.537,77.515,77.537,11200000.0
2006-02-23 07:08:00,77.537,77.547,77.537,77.537,16000000.0
2006-02-23 07:09:00,77.539,77.541,77.531,77.531,12800000.0
2006-02-23 07:10:00,77.518,77.524,77.502,77.511,12800000.0
2006-02-23 07:11:00,77.514,77.523,77.504,77.523,12800000.0
2006-02-23 07:12:00,77.525,77.542,77.525,77.531,11200000.0
2006-02-23 07:13:00,77.539,77.544,77.536,77.536,12800000.0
2006-02-23 07:14:00,77.523,77.541,77.523,77.536,11200000.0
2006-02-23 07:15:00,77.538,77.541,77.536,77.536,11200000.0
2006-02-23 07:16:00,77.528,77.531,77.523,77.523,11200000.0
2006-02-23 07:17:00,77.505,77.505,77.496,77.496,12800000.0
2006-02-23 07:18:00,77.502,77.502,77.472,77.472,17600000.0
2006-02-23 07:19:00,77.485,77.498,77.485,77.493,12800000.0
2006-02-23 07:20:00,77.495,77.504,77.495,77.495,12800000.0
2006-02-23 07:21:00,77.489,77.498,77.483,77.493,12800000.0
2006-02-23 07:22:00,77.498,77.511,77.497,77.511,17600000.0
2006-02-23 07:23:00,77.511,77.511,77.502,77.504,11200000.0
2006-02-23 07:24:00,77.503,77.514,77.503,77.507,14400000.0
2006-02-23 07:25:00,77.516,77.516,77.499,77.508,16000000.0
2006-02-23 07:26:00,77.498,77.506,77.498,77.506,3200000.0
2006-02-23 07:27:00,77.504,77.51,77.504,77.508,15400000.0
2006-02-23 07:28:00,77.503,77.522,77.503,77.515,14400000.0
2006-02-23 07:29:00,77.51,77.511,77.499,77.511,11200000.0
2006-02-23 07:30:00,77.525,77.525,77.513,77.516,11200000.0
2006-02-23 07:31:00,77.514,77.527,77.513,77.527,17600000.0
2006-02-23 07:32:00,77.542,77.568,77.542,77.568,17600000.0
2006-02-23 07:33:00,77.569,77.581,77.569,77.581,8000000.0
2006-02-23 07:34:00,77.572,77.572,77.549,77.555,12200000.0
2006-02-23 07:35:00,77.555,77.557,77.544,77.557,16000000.0
2006-02-23 07:36:00,77.54,77.574,77.54,77.571,11200000.0
2006-02-23 07:37:00,77.577,77.592,77.576,77.589,11200000.0
2006-02-23 07:38:00,77.594,77.599,77.589,77.599,12800000.0
2006-02-23 07:39:00,77.592,77.597,77.589,77.596,11200000.0
2006-02-23 07:40:00,77.596,77.601,77.577,77.577,11200000.0
2006-02-23 07:41:00,77.584,77.589,77.576,77.576,12800000.0
2006-02-23 07:42:00,77.576,77.576,77.557,77.557,12800000.0
2006-02-23 07:43:00,77.551,77.551,77.538,77.538,12800000.0
2006-02-23 07:44:00,77.545,77.553,77.545,77.551,11200000.0
2006-02-23 07:45:00,77.56,77.565,77.557,77.564,11200000.0
2006-02-23 07:46:00,77.564,77.568,77.552,77.552,11200000.0
2006-02-23 07:47:00,77.537,77.537,77.52,77.521,14400000.0
2006-02-23 07:48:00,77.516,77.516,77.493,77.493,14400000.0
2006-02-23 07:49:00,77.495,77.51,77.493,77.51,17600000.0
2006-02-23 07:50:00,77.502,77.502,77.487,77.487,8000000.0
2006-02-23 07:51:00,77.478,77.485,77.47,77.477,12800000.0
2006-02-23 07:52:00,77.48,77.482,77.474,77.478,17600000.0
2006-02-23 07:53:00,77.473,77.473,77.457,77.464,12800000.0
2006-02-23 07:54:00,77.471,77.479,77.466,77.479,11200000.0
2006-02-23 07:55:00,77.479,77.488,77.467,77.48,12800000.0
2006-02-23 07:56:00,77.49,77.507,77.486,77.507,15400000.0
2006-02-23 07:57:00,77.503,77.517,77.501,77.501,11200000.0
2006-02-23 07:58:00,77.502,77.505,77.498,77.502,11200000.0
2006-02-23 07:59:00,77.5,77.511,77.492,77.511,12800000.0
2006-02-23 08:00:00,77.522,77.528,77.514,77.528,17600000.0
2006-02-23 08:01:00,77.516,77.518,77.495,77.495,8000000.0
2006-02-23 08:02:00,77.493,77.497,77.493,77.497,3200000.0
2006-02-23 08:03:00,77.519,77.526,77.518,77.522,11200000.0
2006-02-23 08:04:00,77.513,77.513,77.484,77.487,17600000.0
2006-02-23 08:05:00,77.499,77.499,77.474,77.474,14400000.0
2006-02-23 08:06:00,77.481,77.517,77.481,77.517,4800000.0
2006-02-23 08:07:00,77.519,77.519,77.493,77.499,11200000.0
2006-02-23 08:08:00,77.471,77.471,77.462,77.467,17600000.0
2006-02-23 08:09:00,77.477,77.492,77.473,77.477,12200000.0
2006-02-23 08:10:00,77.476,77.492,77.469,77.469,12800000.0
2006-02-23 08:11:00,77.47,77.473,77.457,77.461,11200000.0
2006-02-23 08:12:00,77.435,77.467,77.435,77.467,16000000.0
2006-02-23 08:13:00,77.474,77.491,77.474,77.488,11200000.0
2006-02-23 08:14:00,77.482,77.484,77.473,77.473,12200000.0
2006-02-23 08:15:00,77.482,77.491,77.471,77.471,16000000.0
2006-02-23 08:16:00,77.477,77.482,77.467,77.482,11200000.0
2006-02-23 08:17:00,77.489,77.495,77.482,77.495,12800000.0
2006-02-23 08:18:00,77.493,77.503,77.493,77.495,12800000.0
2006-02-23 08:19:00,77.5,77.508,77.499,77.506,14400000.0
2006-02-23 08:20:00,77.514,77.52,77.506,77.509,16000000.0
2006-02-23 08:21:00,77.507,77.51,77.491,77.491,17600000.0
2006-02-23 08:23:00,77.499,77.504,77.494,77.504,11200000.0
2006-02-23 08:24:00,77.501,77.501,77.493,77.493,9600000.0
2006-02-23 08:25:00,77.484,77.493,77.484,77.493,12800000.0
2006-02-23 08:26:00,77.491,77.492,77.4,77.491,8000000.0
2006-02-23 08:27:00,77.476,77.493,77.476,77.492,12200000.0
2006-02-23 08:28:00,77.514,77.517,77.497,77.517,10600000.0
2006-02-23 08:30:00,77.526,77.547,77.526,77.539,11200000.0
2006-02-23 08:31:00,77.522,77.531,77.521,77.53,12800000.0
2006-02-23 08:32:00,77.53,77.533,77.526,77.527,11200000.0
2006-02-23 08:33:00,77.523,77.523,77.515,77.515,11200000.0
2006-02-23 08:34:00,77.517,77.517,77.497,77.497,9600000.0
2006-02-23 08:35:00,77.496,77.5,77.488,77.49,18000000.0
2006-02-23 08:36:00,77.488,77.495,77.487,77.487,17600000.0
2006-02-23 08:37:00,77.489,77.49,77.476,77.476,11200000.0
2006-02-23 08:38:00,77.47,77.484,77.47,77.484,11200000.0
2006-02-23 08:39:00,77.467,77.495,77.467,77.495,16000000.0
2006-02-23 08:40:00,77.502,77.502,77.482,77.482,16000000.0
2006-02-23 08:41:00,77.481,77.491,77.478,77.491,17600000.0
2006-02-23 08:42:00,77.496,77.497,77.489,77.494,12800000.0
2006-02-23 08:45:00,77.468,77.478,77.468,77.47,16000000.0
2006-02-23 08:46:00,77.466,77.497,77.466,77.497,11200000.0
2006-02-23 08:47:00,77.485,77.488,77.47,77.488,11200000.0
2006-02-23 08:48:00,77.503,77.507,77.494,77.507,12200000.0
2006-02-23 08:49:00,77.521,77.534,77.507,77.534,17600000.0
2006-02-23 08:50:00,77.539,77.541,77.531,77.532,12800000.0
2006-02-23 08:51:00,77.54,77.547,77.532,77.546,17600000.0
2006-02-23 08:52:00,77.552,77.552,77.52,77.52,11200000.0
2006-02-23 08:53:00,77.514,77.526,77.512,77.512,16000000.0
2006-02-23 08:54:00,77.503,77.51,77.497,77.51,11200000.0
2006-02-23 08:55:00,77.49,77.493,77.479,77.479,16000000.0
2006-02-23 08:57:00,77.493,77.514,77.493,77.512,11200000.0
2006-02-23 08:58:00,77.506,77.506,77.499,77.499,9600000.0
2006-02-23 08:59:00,77.495,77.495,77.485,77.492,12800000.0
2006-02-23 09:00:00,77.493,77.498,77.489,77.494,17600000.0
2006-02-23 09:01:00,77.481,77.481,77.466,77.466,11200000.0
2006-02-23 09:02:00,77.456,77.458,77.445,77.449,11200000.0
2006-02-23 09:03:00,77.445,77.459,77.427,77.459,16000000.0
2006-02-23 09:04:00,77.461,77.464,77.446,77.446,11200000.0
2006-02-23 09:05:00,77.429,77.434,77.406,77.406,11200000.0
2006-02-23 09:06:00,77.415,77.424,77.407,77.417,12800000.0
2006-02-23 09:07:00,77.428,77.436,77.425,77.428,12800000.0
2006-02-23 09:08:00,77.433,77.442,77.429,77.442,12800000.0
2006-02-23 09:09:00,77.448,77.448,77.418,77.44,17600000.0
2006-02-23 09:10:00,77.438,77.44,77.429,77.43,12800000.0
2006-02-23 09:11:00,77.415,77.426,77.409,77.409,12800000.0
2006-02-23 09:12:00,77.4,77.43,77.4,77.43,12800000.0
2006-02-23 09:13:00,77.442,77.453,77.442,77.445,11200000.0
2006-02-23 09:14:00,77.434,77.441,77.434,77.434,11200000.0
2006-02-23 09:15:00,77.446,77.458,77.446,77.458,11200000.0
2006-02-23 09:16:00,77.446,77.452,77.444,77.444,12800000.0
2006-02-23 09:17:00,77.445,77.449,77.434,77.449,11200000.0
2006-02-23 09:18:00,77.445,77.451,77.44,77.451,13800000.0
2006-02-23 09:19:00,77.444,77.454,77.439,77.454,12800000.0
2006-02-23 09:20:00,77.462,77.479,77.462,77.472,16000000.0
2006-02-23 09:21:00,77.463,77.464,77.454,77.458,11200000.0
2006-02-23 09:22:00,77.472,77.48,77.469,77.48,17600000.0
2006-02-23 09:23:00,77.478,77.484,77.478,77.482,12800000.0
2006-02-23 09:26:00,77.476,77.491,77.476,77.487,11200000.0
2006-02-23 09:27:00,77.482,77.494,77.482,77.494,11200000.0
2006-02-23 09:28:00,77.495,77.5,77.491,77.497,12800000.0
2006-02-23 09:29:00,77.474,77.474,77.472,77.473,11200000.0
2006-02-23 09:30:00,77.476,77.488,77.476,77.488,12800000.0
2006-02-23 09:31:00,77.504,77.52,77.504,77.52,12800000.0
2006-02-23 09:32:00,77.524,77.526,77.479,77.479,14400000.0
2006-02-23 09:34:00,77.495,77.501,77.494,77.499,11200000.0
2006-02-23 09:35:00,77.493,77.493,77.485,77.487,12800000.0
2006-02-23 09:36:00,77.486,77.492,77.485,77.491,9600000.0
2006-02-23 09:37:00,77.5,77.514,77.443,77.473,16000000.0
2006-02-23 09:38:00,77.461,77.472,77.455,77.455,11200000.0
2006-02-23 09:39:00,77.46,77.47,77.459,77.459,12800000.0
2006-02-23 09:40:00,77.455,77.459,77.437,77.452,14400000.0
2006-02-23 09:41:00,77.448,77.457,77.448,77.457,11200000.0
2006-02-23 09:42:00,77.453,77.459,77.442,77.442,16000000.0
2006-02-23 09:43:00,77.436,77.447,77.436,77.439,12800000.0
2006-02-23 09:44:00,77.44,77.457,77.44,77.444,12800000.0
2006-02-23 09:45:00,77.457,77.48,77.455,77.469,12800000.0
2006-02-23 09:46:00,77.461,77.461,77.437,77.453,11200000.0
2006-02-23 09:47:00,77.451,77.457,77.449,77.457,12800000.0
2006-02-23 09:48:00,77.445,77.445,77.43,77.44,11200000.0
2006-02-23 09:49:00,77.428,77.435,77.421,77.421,12800000.0
2006-02-23 09:50:00,77.386,77.4,77.386,77.399,16000000.0
2006-02-23 09:51:00,77.397,77.404,77.397,77.399,16000000.0
2006-02-23 09:52:00,77.396,77.404,77.389,77.394,14400000.0
2006-02-23 09:53:00,77.389,77.399,77.384,77.384,12800000.0
2006-02-23 09:54:00,77.376,77.398,77.373,77.398,17600000.0
2006-02-23 09:55:00,77.405,77.409,77.4,77.406,10600000.0
2006-02-23 09:56:00,77.41,77.41,77.386,77.386,14400000.0
2006-02-23 09:57:00,77.395,77.398,77.384,77.387,17600000.0
2006-02-23 09:58:00,77.392,77.396,77.298,77.384,17600000.0
2006-02-23 09:59:00,77.375,77.375,77.357,77.357,17600000.0
2006-02-23 10:00:00,77.379,77.379,77.362,77.372,11200000.0
2006-02-23 10:01:00,77.375,77.397,77.375,77.397,12800000.0
2006-02-23 10:02:00,77.407,77.408,77.398,77.401,16000000.0
2006-02-23 10:03:00,77.397,77.416,77.396,77.409,11200000.0
2006-02-23 10:04:00,77.408,77.414,77.408,77.414,8000000.0
2006-02-23 10:05:00,77.404,77.404,77.373,77.373,14400000.0
2006-02-23 10:06:00,77.372,77.389,77.372,77.386,16000000.0
2006-02-23 10:07:00,77.368,77.369,77.348,77.357,12800000.0
2006-02-23 10:08:00,77.341,77.366,77.34,77.366,10600000.0
2006-02-23 10:09:00,77.375,77.386,77.37,77.379,12800000.0
2006-02-23 10:10:00,77.387,77.387,77.356,77.365,17600000.0
2006-02-23 10:11:00,77.363,77.365,77.357,77.365,11200000.0
2006-02-23 10:12:00,77.356,77.356,77.342,77.352,12800000.0
2006-02-23 10:13:00,77.358,77.366,77.357,77.359,12800000.0
2006-02-23 10:14:00,77.356,77.361,77.353,77.353,11200000.0
2006-02-23 10:15:00,77.355,77.357,77.347,77.347,12800000.0
2006-02-23 10:16:00,77.353,77.37,77.353,77.367,12800000.0
2006-02-23 10:17:00,77.369,77.374,77.366,77.366,11200000.0
2006-02-23 10:19:00,77.357,77.365,77.357,77.358,11200000.0
2006-02-23 10:20:00,77.356,77.356,77.339,77.341,17600000.0
2006-02-23 10:21:00,77.329,77.353,77.329,77.351,16000000.0
2006-02-23 10:22:00,77.369,77.375,77.339,77.339,11200000.0
2006-02-23 10:23:00,77.334,77.334,77.327,77.331,11200000.0
2006-02-23 10:24:00,77.312,77.338,77.312,77.33,12800000.0
2006-02-23 10:25:00,77.345,77.349,77.34,77.349,10600000.0
2006-02-23 10:26:00,77.377,77.395,77.377,77.395,8000000.0
2006-02-23 10:27:00,77.388,77.388,77.373,77.374,11200000.0
2006-02-23 10:29:00,77.37,77.37,77.353,77.353,11200000.0
2006-02-23 10:30:00,77.349,77.357,77.266,77.353,16000000.0
2006-02-23 10:31:00,77.364,77.364,77.351,77.355,12800000.0
2006-02-23 10:32:00,77.353,77.358,77.349,77.356,17600000.0
2006-02-23 10:33:00,77.352,77.356,77.345,77.345,11200000.0
2006-02-23 10:34:00,77.346,77.346,77.331,77.331,11200000.0
2006-02-23 10:35:00,77.318,77.318,77.294,77.294,11200000.0
2006-02-23 10:36:00,77.296,77.301,77.286,77.286,11200000.0
2006-02-23 10:37:00,77.276,77.288,77.185,77.278,11200000.0
2006-02-23 10:38:00,77.266,77.266,77.234,77.239,12800000.0
2006-02-23 10:39:00,77.221,77.229,77.175,77.175,11200000.0
2006-02-23 10:40:00,77.18,77.204,77.18,77.194,16000000.0
2006-02-23 10:41:00,77.195,77.202,77.19,77.195,12800000.0
2006-02-23 10:42:00,77.195,77.195,77.172,77.172,11200000.0
2006-02-23 10:43:00,77.166,77.21,77.166,77.21,11200000.0
2006-02-23 10:44:00,77.218,77.223,77.214,77.216,12800000.0
2006-02-23 10:45:00,77.204,77.213,77.2,77.213,12800000.0
2006-02-23 10:46:00,77.224,77.238,77.224,77.238,12800000.0
2006-02-23 10:47:00,77.248,77.248,77.209,77.223,12800000.0
2006-02-23 10:48:00,77.215,77.231,77.212,77.231,12800000.0
2006-02-23 10:49:00,77.233,77.246,77.233,77.243,11200000.0
2006-02-23 10:50:00,77.244,77.254,77.236,77.236,16000000.0
2006-02-23 10:51:00,77.251,77.265,77.251,77.265,17600000.0
2006-02-23 10:52:00,77.262,77.269,77.257,77.257,11200000.0
2006-02-23 10:53:00,77.256,77.256,77.229,77.236,11200000.0
2006-02-23 10:54:00,77.238,77.242,77.229,77.239,17600000.0
2006-02-23 10:55:00,77.235,77.244,77.233,77.233,11200000.0
2006-02-23 10:56:00,77.226,77.226,77.205,77.213,17000000.0
2006-02-23 10:57:00,77.197,77.203,77.196,77.196,16000000.0
2006-02-23 10:58:00,77.21,77.219,77.123,77.203,12800000.0
2006-02-23 10:59:00,77.201,77.213,77.201,77.203,11200000.0
2006-02-23 11:00:00,77.204,77.207,77.194,77.205,12800000.0
2006-02-23 11:01:00,77.2,77.206,77.2,77.206,12800000.0
2006-02-23 11:02:00,77.198,77.198,77.19,77.196,16000000.0
2006-02-23 11:03:00,77.222,77.226,77.212,77.218,12200000.0
2006-02-23 11:04:00,77.222,77.227,77.217,77.217,14400000.0
2006-02-23 11:05:00,77.215,77.215,77.197,77.209,17600000.0
2006-02-23 11:06:00,77.194,77.204,77.192,77.199,17000000.0
2006-02-23 11:07:00,77.182,77.182,77.16,77.173,17600000.0
2006-02-23 11:08:00,77.142,77.222,77.142,77.184,11200000.0
2006-02-23 11:09:00,77.161,77.188,77.16,77.185,17600000.0
2006-02-23 11:10:00,77.163,77.179,77.159,77.176,12800000.0
2006-02-23 11:11:00,77.178,77.184,77.168,77.184,11200000.0
2006-02-23 11:12:00,77.18,77.18,77.162,77.162,17600000.0
2006-02-23 11:13:00,77.159,77.176,77.155,77.175,14400000.0
2006-02-23 11:14:00,77.193,77.223,77.193,77.219,11200000.0
2006-02-23 11:15:00,77.224,77.27,77.224,77.27,11200000.0
2006-02-23 11:16:00,77.288,77.293,77.269,77.269,12800000.0
2006-02-23 11:17:00,77.251,77.267,77.242,77.267,11200000.0
2006-02-23 11:18:00,77.267,77.292,77.267,77.292,12800000.0
2006-02-23 11:19:00,77.297,77.318,77.29,77.318,17600000.0
2006-02-23 11:20:00,77.321,77.321,77.307,77.307,12800000.0
2006-02-23 11:21:00,77.313,77.313,77.304,77.309,14400000.0
2006-02-23 11:22:00,77.297,77.297,77.28,77.29,12800000.0
2006-02-23 11:23:00,77.323,77.341,77.323,77.334,11200000.0
2006-02-23 11:24:00,77.353,77.353,77.318,77.32,12800000.0
2006-02-23 11:25:00,77.322,77.325,77.303,77.32,17600000.0
2006-02-23 11:27:00,77.322,77.343,77.311,77.343,11200000.0
2006-02-23 11:28:00,77.343,77.347,77.34,77.347,14400000.0
2006-02-23 11:29:00,77.352,77.385,77.352,77.375,13800000.0
2006-02-23 11:30:00,77.386,77.388,77.38,77.382,14400000.0
2006-02-23 11:31:00,77.381,77.381,77.363,77.364,11200000.0
2006-02-23 11:32:00,77.362,77.365,77.348,77.362,17600000.0
2006-02-23 11:33:00,77.351,77.351,77.341,77.341,12800000.0
2006-02-23 11:34:00,77.338,77.338,77.316,77.316,12800000.0
2006-02-23 11:35:00,77.329,77.379,77.329,77.379,11200000.0
2006-02-23 11:36:00,77.395,77.41,77.395,77.41,12200000.0
2006-02-23 11:37:00,77.407,77.407,77.4,77.401,11200000.0
2006-02-23 11:38:00,77.383,77.383,77.36,77.36,11200000.0
2006-02-23 11:39:00,77.364,77.366,77.348,77.362,11200000.0
2006-02-23 11:40:00,77.37,77.375,77.364,77.37,11200000.0
2006-02-23 11:41:00,77.369,77.381,77.361,77.376,16000000.0
2006-02-23 11:42:00,77.388,77.455,77.388,77.455,17600000.0
2006-02-23 11:43:00,77.461,77.461,77.43,77.43,11200000.0
2006-02-23 11:44:00,77.43,77.43,77.424,77.43,11600000.0
2006-02-23 11:45:00,77.429,77.429,77.408,77.408,14400000.0
2006-02-23 11:46:00,77.43,77.43,77.419,77.43,11200000.0
2006-02-23 11:47:00,77.425,77.425,77.394,77.414,17600000.0
2006-02-23 11:48:00,77.426,77.432,77.415,77.432,11200000.0
2006-02-23 11:49:00,77.429,77.447,77.429,77.443,12800000.0
2006-02-23 11:50:00,77.434,77.444,77.424,77.444,12800000.0
2006-02-23 11:51:00,77.451,77.464,77.451,77.452,11200000.0
2006-02-23 11:52:00,77.469,77.474,77.462,77.466,11200000.0
2006-02-23 11:53:00,77.47,77.477,77.459,77.464,16000000.0
2006-02-23 11:54:00,77.471,77.474,77.46,77.467,14400000.0
2006-02-23 11:55:00,77.462,77.492,77.425,77.492,11200000.0
2006-02-23 11:56:00,77.481,77.488,77.479,77.486,12800000.0
2006-02-23 11:57:00,77.492,77.502,77.486,77.501,12200000.0
2006-02-23 11:58:00,77.505,77.505,77.486,77.49,11200000.0
2006-02-23 11:59:00,77.45,77.45,77.429,77.429,11200000.0
2006-02-23 12:00:00,77.441,77.442,77.433,77.433,11200000.0
2006-02-23 12:01:00,77.44,77.445,77.436,77.436,11200000.0
2006-02-23 12:02:00,77.443,77.469,77.443,77.469,14400000.0
2006-02-23 12:03:00,77.474,77.48,77.468,77.468,11200000.0
2006-02-23 12:04:00,77.454,77.454,77.438,77.448,17600000.0
2006-02-23 12:05:00,77.442,77.45,77.44,77.448,17600000.0
2006-02-23 12:06:00,77.455,77.474,77.448,77.474,12800000.0
2006-02-23 12:07:00,77.485,77.494,77.479,77.494,10600000.0
2006-02-23 12:08:00,77.474,77.479,77.467,77.479,11200000.0
2006-02-23 12:09:00,77.457,77.464,77.441,77.461,13800000.0
2006-02-23 12:10:00,77.467,77.473,77.46,77.462,11200000.0
2006-02-23 12:11:00,77.472,77.474,77.464,77.468,12800000.0
2006-02-23 12:12:00,77.473,77.477,77.472,77.475,11200000.0
2006-02-23 12:13:00,77.478,77.478,77.467,77.471,11200000.0
2006-02-23 12:14:00,77.48,77.48,77.465,77.471,12800000.0
2006-02-23 12:15:00,77.471,77.471,77.465,77.47,12800000.0
2006-02-23 12:16:00,77.448,77.462,77.447,77.452,12800000.0
2006-02-23 12:17:00,77.444,77.45,77.383,77.45,17600000.0
2006-02-23 12:18:00,77.449,77.475,77.449,77.473,16000000.0
2006-02-23 12:19:00,77.478,77.478,77.461,77.472,12800000.0
2006-02-23 12:20:00,77.483,77.485,77.477,77.482,14400000.0
2006-02-23 12:21:00,77.49,77.507,77.49,77.495,11200000.0
2006-02-23 12:22:00,77.49,77.509,77.49,77.502,16000000.0
2006-02-23 12:23:00,77.471,77.471,77.453,77.462,14400000.0
2006-02-23 12:24:00,77.45,77.456,77.446,77.446,12800000.0
2006-02-23 12:25:00,77.444,77.45,77.444,77.448,11200000.0
2006-02-23 12:26:00,77.442,77.454,77.439,77.454,11200000.0
2006-02-23 12:27:00,77.462,77.47,77.462,77.47,11200000.0
2006-02-23 12:28:00,77.463,77.466,77.455,77.461,12800000.0
2006-02-23 12:29:00,77.466,77.471,77.459,77.466,17600000.0
2006-02-23 12:30:00,77.455,77.461,77.449,77.461,17000000.0
2006-02-23 12:31:00,77.458,77.465,77.454,77.465,12800000.0
2006-02-23 12:32:00,77.461,77.472,77.46,77.462,12800000.0
2006-02-23 12:33:00,77.467,77.473,77.462,77.462,13800000.0
2006-02-23 12:34:00,77.453,77.457,77.448,77.452,12800000.0
2006-02-23 12:35:00,77.447,77.453,77.447,77.452,11200000.0
2006-02-23 12:36:00,77.452,77.466,77.452,77.466,11200000.0
2006-02-23 12:37:00,77.463,77.469,77.449,77.457,11200000.0
2006-02-23 12:38:00,77.477,77.479,77.385,77.477,17600000.0
2006-02-23 12:39:00,77.485,77.498,77.483,77.498,16000000.0
2006-02-23 12:40:00,77.502,77.509,77.488,77.509,16000000.0
2006-02-23 12:41:00,77.504,77.504,77.478,77.478,12800000.0
2006-02-23 12:42:00,77.476,77.476,77.439,77.439,14400000.0
2006-02-23 12:43:00,77.426,77.43,77.422,77.428,12800000.0
2006-02-23 12:44:00,77.412,77.434,77.412,77.434,17600000.0
2006-02-23 12:45:00,77.438,77.438,77.416,77.419,16000000.0
2006-02-23 12:46:00,77.419,77.419,77.403,77.409,12200000.0
2006-02-23 12:47:00,77.405,77.405,77.385,77.397,12800000.0
2006-02-23 12:48:00,77.393,77.393,77.382,77.386,12800000.0
2006-02-23 12:49:00,77.381,77.385,77.371,77.385,16000000.0
2006-02-23 12:50:00,77.394,77.394,77.38,77.383,14400000.0
2006-02-23 12:51:00,77.378,77.378,77.364,77.366,11200000.0
2006-02-23 12:52:00,77.37,77.374,77.364,77.374,11200000.0
2006-02-23 12:53:00,77.369,77.371,77.351,77.361,10600000.0
2006-02-23 12:54:00,77.379,77.383,77.376,77.377,12800000.0
2006-02-23 12:55:00,77.396,77.406,77.396,77.404,16000000.0
2006-02-23 12:56:00,77.382,77.382,77.347,77.347,11200000.0
2006-02-23 12:57:00,77.345,77.357,77.345,77.353,11200000.0
2006-02-23 12:58:00,77.354,77.368,77.352,77.368,17600000.0
2006-02-23 12:59:00,77.364,77.371,77.357,77.357,16000000.0
2006-02-23 13:00:00,77.364,77.385,77.363,77.385,12800000.0
2006-02-23 13:01:00,77.386,77.401,77.383,77.401,14400000.0
2006-02-23 13:02:00,77.392,77.396,77.382,77.396,12800000.0
2006-02-23 13:03:00,77.394,77.394,77.369,77.38,16000000.0
2006-02-23 13:04:00,77.387,77.392,77.384,77.388,11200000.0
2006-02-23 13:05:00,77.383,77.422,77.383,77.422,12800000.0
2006-02-23 13:06:00,77.437,77.452,77.433,77.452,12800000.0
2006-02-23 13:07:00,77.447,77.462,77.439,77.439,14400000.0
2006-02-23 13:08:00,77.44,77.441,77.431,77.437,17600000.0
2006-02-23 13:09:00,77.458,77.458,77.446,77.453,12800000.0
2006-02-23 13:10:00,77.452,77.455,77.424,77.444,16000000.0
2006-02-23 13:11:00,77.446,77.454,77.444,77.447,11200000.0
2006-02-23 13:12:00,77.46,77.466,77.459,77.461,12800000.0
2006-02-23 13:13:00,77.476,77.478,77.471,77.475,17600000.0
2006-02-23 13:14:00,77.478,77.478,77.443,77.443,12800000.0
2006-02-23 13:15:00,77.448,77.448,77.436,77.448,12800000.0
2006-02-23 13:16:00,77.443,77.454,77.443,77.453,17000000.0
2006-02-23 13:17:00,77.434,77.436,77.424,77.425,12800000.0
2006-02-23 13:18:00,77.408,77.436,77.406,77.436,11200000.0
2006-02-23 13:19:00,77.458,77.464,77.455,77.462,16000000.0
2006-02-23 13:20:00,77.464,77.479,77.452,77.479,9600000.0
2006-02-23 13:21:00,77.486,77.486,77.465,77.465,11200000.0
2006-02-23 13:22:00,77.457,77.468,77.457,77.46,14400000.0
2006-02-23 13:23:00,77.447,77.447,77.432,77.432,13200000.0
2006-02-23 13:24:00,77.447,77.447,77.376,77.423,8000000.0
2006-02-23 13:25:00,77.429,77.436,77.429,77.433,17600000.0
2006-02-23 13:26:00,77.445,77.456,77.437,77.456,17600000.0
2006-02-23 13:27:00,77.453,77.463,77.444,77.463,12800000.0
2006-02-23 13:28:00,77.466,77.466,77.372,77.45,16000000.0
2006-02-23 13:29:00,77.44,77.442,77.434,77.434,11200000.0
2006-02-23 13:30:00,77.438,77.443,77.437,77.439,12800000.0
2006-02-23 13:31:00,77.437,77.443,77.437,77.441,11200000.0
2006-02-23 13:32:00,77.443,77.443,77.436,77.44,11200000.0
2006-02-23 13:33:00,77.437,77.443,77.436,77.436,19200000.0
2006-02-23 13:34:00,77.44,77.443,77.436,77.443,14400000.0
2006-02-23 13:35:00,77.44,77.44,77.429,77.429,36800000.0
2006-02-23 13:36:00,77.423,77.423,77.411,77.416,17600000.0
2006-02-23 13:37:00,77.416,77.424,77.416,77.424,14400000.0
2006-02-23 13:38:00,77.431,77.451,77.431,77.451,33600000.0
2006-02-23 13:39:00,77.474,77.474,77.453,77.453,13800000.0
2006-02-23 13:41:00,77.441,77.443,77.436,77.439,16000000.0
2006-02-23 13:42:00,77.429,77.441,77.429,77.433,11200000.0
2006-02-23 13:43:00,77.437,77.437,77.416,77.419,27200000.0
2006-02-23 13:44:00,77.414,77.419,77.406,77.407,33600000.0
2006-02-23 13:45:00,77.412,77.426,77.412,77.425,20800000.0
2006-02-23 13:46:00,77.439,77.452,77.436,77.437,24000000.0
2006-02-23 13:47:00,77.431,77.439,77.431,77.436,12800000.0
2006-02-23 13:48:00,77.436,77.449,77.436,77.445,12800000.0
2006-02-23 13:49:00,77.448,77.454,77.441,77.441,17600000.0
2006-02-23 13:50:00,77.443,77.453,77.436,77.436,11200000.0
2006-02-23 13:51:00,77.45,77.466,77.45,77.466,24000000.0
2006-02-23 13:52:00,77.475,77.475,77.454,77.454,12200000.0
2006-02-23 13:53:00,77.459,77.462,77.452,77.457,17600000.0
2006-02-23 13:54:00,77.451,77.458,77.438,77.438,25600000.0
2006-02-23 13:55:00,77.43,77.434,77.422,77.422,14400000.0
2006-02-23 13:56:00,77.422,77.43,77.422,77.428,14400000.0
2006-02-23 13:57:00,77.427,77.43,77.419,77.43,28800000.0
2006-02-23 13:58:00,77.438,77.438,77.419,77.419,14400000.0
2006-02-23 13:59:00,77.442,77.45,77.44,77.45,32000000.0
2006-02-23 14:01:00,77.462,77.471,77.46,77.471,32000000.0
2006-02-23 14:02:00,77.459,77.466,77.448,77.466,14400000.0
2006-02-23 14:04:00,77.477,77.478,77.471,77.471,11200000.0
2006-02-23 14:05:00,77.476,77.489,77.476,77.489,24000000.0
2006-02-23 14:06:00,77.492,77.493,77.483,77.493,36200000.0
2006-02-23 14:07:00,77.478,77.494,77.478,77.483,40000000.0
2006-02-23 14:08:00,77.476,77.487,77.476,77.476,16000000.0
2006-02-23 14:09:00,77.477,77.482,77.471,77.482,33000000.0
2006-02-23 14:10:00,77.485,77.499,77.485,77.499,33600000.0
2006-02-23 14:11:00,77.498,77.506,77.497,77.506,14400000.0
2006-02-23 14:12:00,77.509,77.512,77.5,77.5,27600000.0
2006-02-23 14:13:00,77.49,77.49,77.474,77.476,14400000.0
2006-02-23 14:14:00,77.478,77.489,77.478,77.489,12800000.0
2006-02-23 14:15:00,77.484,77.484,77.455,77.455,28800000.0
2006-02-23 14:16:00,77.444,77.459,77.442,77.457,25600000.0
2006-02-23 14:17:00,77.468,77.481,77.466,77.477,12800000.0
2006-02-23 14:18:00,77.484,77.493,77.484,77.493,16000000.0
2006-02-23 14:20:00,77.497,77.497,77.486,77.487,25600000.0
2006-02-23 14:21:00,77.486,77.489,77.483,77.486,28800000.0
2006-02-23 14:22:00,77.485,77.491,77.478,77.485,11200000.0
2006-02-23 14:23:00,77.481,77.487,77.472,77.472,48000000.0
2006-02-23 14:24:00,77.455,77.455,77.442,77.447,12800000.0
2006-02-23 14:25:00,77.435,77.436,77.425,77.434,12800000.0
2006-02-23 14:26:00,77.445,77.447,77.441,77.441,12800000.0
2006-02-23 14:27:00,77.438,77.444,77.435,77.442,17600000.0
2006-02-23 14:28:00,77.441,77.447,77.432,77.436,11200000.0
2006-02-23 14:30:00,77.438,77.445,77.436,77.437,22400000.0
2006-02-23 14:31:00,77.429,77.431,77.418,77.418,20800000.0
2006-02-23 14:32:00,77.413,77.423,77.406,77.423,8000000.0
2006-02-23 14:33:00,77.429,77.448,77.429,77.447,24000000.0
2006-02-23 14:34:00,77.458,77.475,77.458,77.475,12800000.0
2006-02-23 14:35:00,77.481,77.481,77.472,77.476,14400000.0
2006-02-23 14:36:00,77.469,77.478,77.469,77.47,11200000.0
2006-02-23 14:37:00,77.466,77.47,77.459,77.468,11200000.0
2006-02-23 14:38:00,77.479,77.485,77.476,77.476,56000000.0
2006-02-23 14:39:00,77.49,77.495,77.479,77.495,12800000.0
2006-02-23 14:40:00,77.487,77.498,77.481,77.488,14400000.0
2006-02-23 14:43:00,77.49,77.49,77.479,77.479,25600000.0
2006-02-23 14:44:00,77.5,77.503,77.491,77.503,12800000.0
2006-02-23 14:45:00,77.511,77.536,77.511,77.536,11200000.0
2006-02-23 14:46:00,77.531,77.539,77.531,77.539,11200000.0
2006-02-23 14:47:00,77.542,77.543,77.531,77.532,16000000.0
2006-02-23 14:48:00,77.517,77.524,77.517,77.524,19200000.0
2006-02-23 14:49:00,77.528,77.529,77.506,77.506,31400000.0
2006-02-23 14:50:00,77.504,77.504,77.492,77.495,28800000.0
2006-02-23 14:51:00,77.495,77.526,77.495,77.526,32000000.0
2006-02-23 14:52:00,77.527,77.527,77.518,77.518,12800000.0
2006-02-23 14:53:00,77.508,77.508,77.49,77.49,18000000.0
2006-02-23 14:54:00,77.49,77.495,77.487,77.495,12800000.0
2006-02-23 14:55:00,77.497,77.502,77.49,77.498,16000000.0
2006-02-23 14:56:00,77.488,77.493,77.48,77.48,12800000.0
2006-02-23 14:57:00,77.491,77.5,77.484,77.484,12800000.0
2006-02-23 14:58:00,77.497,77.497,77.484,77.484,17600000.0
2006-02-23 14:59:00,77.494,77.495,77.484,77.484,16000000.0
2006-02-23 15:00:00,77.466,77.476,77.452,77.476,14400000.0
2006-02-23 15:01:00,77.473,77.478,77.46,77.46,12800000.0
2006-02-23 15:02:00,77.466,77.474,77.461,77.474,26600000.0
2006-02-23 15:03:00,77.471,77.475,77.463,77.463,12800000.0
2006-02-23 15:04:00,77.45,77.454,77.445,77.454,11200000.0
2006-02-23 15:05:00,77.453,77.454,77.441,77.441,11200000.0
2006-02-23 15:06:00,77.441,77.445,77.432,77.432,10600000.0
2006-02-23 15:07:00,77.437,77.437,77.426,77.427,25600000.0
2006-02-23 15:08:00,77.425,77.426,77.416,77.426,9600000.0
2006-02-23 15:09:00,77.426,77.443,77.426,77.431,16000000.0
2006-02-23 15:10:00,77.449,77.454,77.444,77.444,12800000.0
2006-02-23 15:11:00,77.442,77.451,77.436,77.451,31800000.0
2006-02-23 15:12:00,77.447,77.447,77.431,77.436,12800000.0
2006-02-23 15:13:00,77.434,77.436,77.425,77.425,44800000.0
2006-02-23 15:14:00,77.413,77.418,77.4,77.4,35200000.0
2006-02-23 15:15:00,77.399,77.399,77.373,77.373,22400000.0
2006-02-23 15:16:00,77.369,77.374,77.362,77.362,36800000.0
2006-02-23 15:17:00,77.352,77.372,77.352,77.372,22400000.0
2006-02-23 15:18:00,77.374,77.384,77.374,77.384,22400000.0
2006-02-23 15:19:00,77.363,77.369,77.354,77.354,16000000.0
2006-02-23 15:20:00,77.351,77.358,77.351,77.357,24000000.0
2006-02-23 15:21:00,77.359,77.359,77.337,77.344,14400000.0
2006-02-23 15:22:00,77.354,77.373,77.354,77.37,12800000.0
2006-02-23 15:23:00,77.364,77.364,77.342,77.354,48000000.0
2006-02-23 15:24:00,77.352,77.362,77.351,77.355,25600000.0
2006-02-23 15:25:00,77.34,77.344,77.329,77.338,27200000.0
2006-02-23 15:26:00,77.354,77.354,77.341,77.344,40000000.0
2006-02-23 15:27:00,77.343,77.345,77.333,77.345,28800000.0
2006-02-23 15:28:00,77.358,77.371,77.358,77.367,70400000.0
2006-02-23 15:29:00,77.366,77.366,77.273,77.362,46400000.0
2006-02-23 15:30:00,77.276,77.376,77.249,77.27,114600000.0
2006-02-23 15:31:00,77.371,77.372,77.366,77.369,60800000.0
2006-02-23 15:32:00,77.368,77.403,77.368,77.403,30400000.0
2006-02-23 15:33:00,77.401,77.409,77.399,77.399,30400000.0
2006-02-23 15:34:00,77.403,77.411,77.397,77.397,22400000.0
2006-02-23 15:35:00,77.391,77.391,77.374,77.374,33600000.0
2006-02-23 15:36:00,77.366,77.366,77.352,77.352,32000000.0
2006-02-23 15:37:00,77.355,77.383,77.355,77.383,30400000.0
2006-02-23 15:38:00,77.395,77.407,77.394,77.404,58600000.0
2006-02-23 15:39:00,77.408,77.435,77.408,77.435,36800000.0
2006-02-23 15:40:00,77.428,77.438,77.421,77.423,34600000.0
2006-02-23 15:41:00,77.409,77.409,77.396,77.404,25600000.0
2006-02-23 15:42:00,77.399,77.402,77.386,77.386,43200000.0
2006-02-23 15:43:00,77.378,77.384,77.373,77.374,27200000.0
2006-02-23 15:44:00,77.354,77.367,77.346,77.35,12800000.0
2006-02-23 15:45:00,77.37,77.388,77.366,77.383,16000000.0
2006-02-23 15:46:00,77.389,77.389,77.375,77.382,14400000.0
2006-02-23 15:47:00,77.381,77.381,77.369,77.374,30400000.0
2006-02-23 15:48:00,77.369,77.369,77.354,77.357,27200000.0
2006-02-23 15:49:00,77.357,77.36,77.35,77.36,11200000.0
2006-02-23 15:50:00,77.369,77.381,77.366,77.381,11200000.0
2006-02-23 15:51:00,77.381,77.384,77.378,77.378,12800000.0
2006-02-23 15:52:00,77.383,77.383,77.347,77.358,20800000.0
2006-02-23 15:53:00,77.355,77.357,77.35,77.357,24000000.0
2006-02-23 15:54:00,77.351,77.351,77.34,77.34,28200000.0
2006-02-23 15:55:00,77.336,77.351,77.336,77.351,24400000.0
2006-02-23 15:56:00,77.364,77.373,77.362,77.367,50600000.0
2006-02-23 15:57:00,77.356,77.364,77.339,77.339,12800000.0
2006-02-23 15:58:00,77.339,77.346,77.338,77.344,19200000.0
2006-02-23 15:59:00,77.352,77.36,77.346,77.36,36800000.0
2006-02-23 16:00:00,77.366,77.373,77.363,77.363,50600000.0
2006-02-23 16:01:00,77.367,77.367,77.359,77.36,41600000.0
2006-02-23 16:02:00,77.349,77.349,77.34,77.347,11200000.0
2006-02-23 16:04:00,77.379,77.383,77.371,77.373,44800000.0
2006-02-23 16:05:00,77.361,77.369,77.355,77.362,48000000.0
2006-02-23 16:06:00,77.358,77.365,77.351,77.362,35200000.0
2006-02-23 16:07:00,77.383,77.39,77.373,77.376,31400000.0
2006-02-23 16:08:00,77.366,77.371,77.361,77.365,44800000.0
2006-02-23 16:09:00,77.369,77.378,77.369,77.376,45200000.0
2006-02-23 16:10:00,77.376,77.387,77.376,77.377,41600000.0
2006-02-23 16:11:00,77.369,77.375,77.365,77.365,14400000.0
2006-02-23 16:12:00,77.364,77.364,77.357,77.357,56000000.0
2006-02-23 16:13:00,77.351,77.351,77.322,77.322,11200000.0
2006-02-23 16:14:00,77.309,77.314,77.305,77.307,49600000.0
2006-02-23 16:15:00,77.317,77.361,77.317,77.352,58600000.0
2006-02-23 16:16:00,77.334,77.355,77.334,77.339,17600000.0
2006-02-23 16:17:00,77.33,77.335,77.325,77.335,38400000.0
2006-02-23 16:18:00,77.328,77.348,77.328,77.346,11200000.0
2006-02-23 16:19:00,77.349,77.357,77.334,77.334,22400000.0
2006-02-23 16:20:00,77.332,77.354,77.329,77.354,11200000.0
2006-02-23 16:21:00,77.386,77.409,77.386,77.403,27200000.0
2006-02-23 16:22:00,77.382,77.382,77.345,77.357,41600000.0
2006-02-23 16:23:00,77.351,77.353,77.343,77.346,42600000.0
2006-02-23 16:24:00,77.346,77.357,77.34,77.355,17600000.0
2006-02-23 16:25:00,77.349,77.349,77.318,77.337,33600000.0
2006-02-23 16:26:00,77.346,77.356,77.34,77.34,17600000.0
2006-02-23 16:27:00,77.332,77.347,77.332,77.347,34600000.0
2006-02-23 16:28:00,77.338,77.35,77.334,77.35,27200000.0
2006-02-23 16:29:00,77.347,77.347,77.34,77.344,11200000.0
2006-02-23 16:30:00,77.355,77.362,77.343,77.343,11200000.0
2006-02-23 16:31:00,77.355,77.356,77.344,77.344,41600000.0
2006-02-23 16:32:00,77.333,77.376,77.333,77.376,12800000.0
2006-02-23 16:33:00,77.384,77.384,77.353,77.353,27200000.0
2006-02-23 16:34:00,77.344,77.353,77.343,77.349,35200000.0
2006-02-23 16:35:00,77.34,77.354,77.334,77.342,52800000.0
2006-02-23 16:36:00,77.345,77.352,77.342,77.35,51200000.0
2006-02-23 16:37:00,77.349,77.363,77.349,77.363,41600000.0
2006-02-23 16:38:00,77.362,77.37,77.36,77.366,39400000.0
2006-02-23 16:39:00,77.357,77.357,77.329,77.336,35200000.0
2006-02-23 16:40:00,77.332,77.339,77.325,77.339,56000000.0
2006-02-23 16:41:00,77.332,77.336,77.321,77.324,73000000.0
2006-02-23 16:42:00,77.315,77.315,77.296,77.305,54400000.0
2006-02-23 16:43:00,77.318,77.325,77.312,77.312,17600000.0
2006-02-23 16:44:00,77.303,77.303,77.287,77.299,11200000.0
2006-02-23 16:45:00,77.304,77.312,77.299,77.312,57600000.0
2006-02-23 16:46:00,77.316,77.331,77.315,77.331,11200000.0
2006-02-23 16:47:00,77.338,77.343,77.314,77.332,69800000.0
2006-02-23 16:48:00,77.321,77.354,77.321,77.354,53200000.0
2006-02-23 16:49:00,77.375,77.386,77.373,77.379,36800000.0
2006-02-23 16:50:00,77.37,77.371,77.351,77.351,74600000.0
2006-02-23 16:51:00,77.34,77.34,77.33,77.331,32000000.0
2006-02-23 16:52:00,77.318,77.329,77.318,77.323,46400000.0
2006-02-23 16:53:00,77.343,77.365,77.342,77.359,30800000.0
2006-02-23 16:54:00,77.381,77.387,77.377,77.387,10600000.0
2006-02-23 16:55:00,77.381,77.384,77.376,77.379,27600000.0
2006-02-23 16:56:00,77.391,77.413,77.391,77.401,36800000.0
2006-02-23 16:57:00,77.404,77.419,77.404,77.404,19200000.0
2006-02-23 16:58:00,77.398,77.398,77.378,77.395,12800000.0
2006-02-23 16:59:00,77.398,77.413,77.395,77.399,51200000.0
2006-02-23 17:00:00,77.397,77.397,77.369,77.376,49600000.0
2006-02-23 17:01:00,77.369,77.369,77.36,77.368,40400000.0
2006-02-23 17:02:00,77.363,77.375,77.363,77.372,33600000.0
2006-02-23 17:03:00,77.377,77.386,77.365,77.382,44200000.0
2006-02-23 17:04:00,77.388,77.394,77.384,77.393,41600000.0
2006-02-23 17:05:00,77.402,77.416,77.402,77.415,53800000.0
2006-02-23 17:06:00,77.415,77.415,77.387,77.4,59200000.0
2006-02-23 17:07:00,77.388,77.398,77.383,77.385,35200000.0
2006-02-23 17:08:00,77.364,77.373,77.36,77.37,68200000.0
2006-02-23 17:09:00,77.389,77.432,77.389,77.432,59600000.0
2006-02-23 17:10:00,77.422,77.425,77.404,77.404,25600000.0
2006-02-23 17:11:00,77.402,77.403,77.383,77.399,38400000.0
2006-02-23 17:12:00,77.396,77.398,77.383,77.385,25600000.0
2006-02-23 17:13:00,77.402,77.412,77.396,77.412,28800000.0
2006-02-23 17:14:00,77.402,77.405,77.398,77.398,22400000.0
2006-02-23 17:15:00,77.392,77.392,77.364,77.365,19200000.0
2006-02-23 17:16:00,77.362,77.367,77.358,77.362,17600000.0
2006-02-23 17:17:00,77.369,77.397,77.369,77.391,38400000.0
2006-02-23 17:18:00,77.398,77.411,77.395,77.411,57000000.0
2006-02-23 17:19:00,77.398,77.398,77.389,77.397,24000000.0
2006-02-23 17:20:00,77.389,77.397,77.389,77.397,16000000.0
2006-02-23 17:21:00,77.4,77.4,77.377,77.393,28800000.0
2006-02-23 17:22:00,77.388,77.388,77.351,77.354,19200000.0
2006-02-23 17:23:00,77.318,77.318,77.301,77.303,11200000.0
2006-02-23 17:24:00,77.309,77.318,77.305,77.315,12800000.0
2006-02-23 17:25:00,77.314,77.332,77.314,77.332,17600000.0
2006-02-23 17:26:00,77.327,77.327,77.307,77.31,12800000.0
2006-02-23 17:27:00,77.306,77.33,77.306,77.33,46400000.0
2006-02-23 17:28:00,77.342,77.346,77.336,77.339,12800000.0
2006-02-23 17:29:00,77.335,77.335,77.309,77.309,27200000.0
2006-02-23 17:30:00,77.298,77.315,77.298,77.314,17600000.0
2006-02-23 17:31:00,77.322,77.322,77.31,77.316,88000000.0
2006-02-23 17:32:00,77.309,77.309,77.295,77.307,52200000.0
2006-02-23 17:33:00,77.323,77.331,77.323,77.331,36800000.0
2006-02-23 17:34:00,77.319,77.323,77.301,77.301,64000000.0
2006-02-23 17:35:00,77.309,77.309,77.297,77.304,43200000.0
2006-02-23 17:36:00,77.309,77.312,77.306,77.306,33600000.0
2006-02-23 17:37:00,77.321,77.327,77.316,77.316,16000000.0
2006-02-23 17:38:00,77.312,77.323,77.306,77.323,35200000.0
2006-02-23 17:39:00,77.335,77.341,77.33,77.341,16000000.0
2006-02-23 17:40:00,77.353,77.364,77.348,77.364,75600000.0
2006-02-23 17:41:00,77.374,77.374,77.325,77.325,12800000.0
2006-02-23 17:42:00,77.339,77.345,77.331,77.345,12200000.0
2006-02-23 17:43:00,77.364,77.364,77.339,77.339,17600000.0
2006-02-23 17:44:00,77.326,77.326,77.293,77.303,30400000.0
2006-02-23 17:45:00,77.298,77.301,77.295,77.297,30400000.0
2006-02-23 17:46:00,77.319,77.322,77.304,77.304,41600000.0
2006-02-23 17:47:00,77.316,77.317,77.297,77.297,57600000.0
2006-02-23 17:48:00,77.287,77.296,77.279,77.296,57600000.0
2006-02-23 17:49:00,77.297,77.297,77.267,77.268,46400000.0
2006-02-23 17:50:00,77.278,77.295,77.278,77.294,8000000.0
2006-02-23 17:51:00,77.307,77.311,77.292,77.306,49000000.0
2006-02-23 17:52:00,77.305,77.314,77.304,77.308,43200000.0
2006-02-23 17:53:00,77.297,77.304,77.295,77.304,33600000.0
2006-02-23 17:54:00,77.292,77.292,77.268,77.268,38400000.0
2006-02-23 17:55:00,77.262,77.262,77.249,77.25,40000000.0
2006-02-23 17:56:00,77.231,77.238,77.23,77.232,44200000.0
2006-02-23 17:57:00,77.231,77.243,77.231,77.243,36800000.0
2006-02-23 17:58:00,77.256,77.26,77.249,77.249,17600000.0
2006-02-23 17:59:00,77.245,77.257,77.243,77.255,62400000.0
2006-02-23 18:00:00,77.261,77.266,77.26,77.26,51200000.0
2006-02-23 18:01:00,77.274,77.283,77.274,77.279,32400000.0
2006-02-23 18:02:00,77.274,77.277,77.268,77.275,24000000.0
2006-02-23 18:03:00,77.26,77.26,77.238,77.238,36800000.0
2006-02-23 18:04:00,77.248,77.253,77.245,77.253,33600000.0
2006-02-23 18:05:00,77.259,77.259,77.245,77.251,12800000.0
2006-02-23 18:07:00,77.246,77.248,77.231,77.248,11200000.0
2006-02-23 18:08:00,77.248,77.26,77.234,77.234,85000000.0
2006-02-23 18:09:00,77.219,77.22,77.188,77.22,33600000.0
2006-02-23 18:10:00,77.249,77.273,77.249,77.263,16000000.0
2006-02-23 18:11:00,77.277,77.284,77.27,77.284,12800000.0
2006-02-23 18:12:00,77.282,77.282,77.275,77.277,12800000.0
2006-02-23 18:13:00,77.284,77.304,77.284,77.299,26600000.0
2006-02-23 18:14:00,77.305,77.305,77.281,77.286,19200000.0
2006-02-23 18:15:00,77.29,77.301,77.288,77.295,30400000.0
2006-02-23 18:16:00,77.293,77.312,77.293,77.307,55400000.0
2006-02-23 18:17:00,77.301,77.304,77.291,77.304,43200000.0
2006-02-23 18:18:00,77.307,77.309,77.301,77.306,30400000.0
2006-02-23 18:19:00,77.306,77.306,77.292,77.292,46400000.0
2006-02-23 18:20:00,77.296,77.311,77.296,77.311,43200000.0
2006-02-23 18:21:00,77.327,77.34,77.323,77.327,12800000.0
2006-02-23 18:22:00,77.347,77.347,77.335,77.337,34000000.0
2006-02-23 18:23:00,77.341,77.341,77.323,77.323,46800000.0
2006-02-23 18:24:00,77.323,77.323,77.299,77.299,52800000.0
2006-02-23 18:25:00,77.288,77.292,77.277,77.283,33600000.0
2006-02-23 18:26:00,77.267,77.295,77.267,77.29,12800000.0
2006-02-23 18:27:00,77.298,77.308,77.298,77.301,33400000.0
2006-02-23 18:28:00,77.296,77.3,77.29,77.296,12800000.0
2006-02-23 18:29:00,77.302,77.305,77.292,77.292,25600000.0
2006-02-23 18:30:00,77.288,77.292,77.281,77.281,36200000.0
2006-02-23 18:31:00,77.288,77.304,77.284,77.304,11200000.0
2006-02-23 18:32:00,77.311,77.315,77.307,77.315,70400000.0
2006-02-23 18:33:00,77.317,77.317,77.311,77.314,32000000.0
2006-02-23 18:34:00,77.31,77.31,77.302,77.307,19200000.0
2006-02-23 18:35:00,77.303,77.312,77.299,77.303,43200000.0
2006-02-23 18:36:00,77.295,77.302,77.295,77.298,8000000.0
2006-02-23 18:37:00,77.28,77.292,77.275,77.292,36800000.0
2006-02-23 18:38:00,77.287,77.297,77.282,77.286,49000000.0
2006-02-23 18:39:00,77.288,77.289,77.276,77.285,76800000.0
2006-02-23 18:40:00,77.29,77.3,77.282,77.295,65600000.0
2006-02-23 18:41:00,77.299,77.312,77.299,77.312,72000000.0
2006-02-23 18:42:00,77.321,77.329,77.315,77.329,78400000.0
2006-02-23 18:43:00,77.33,77.348,77.33,77.346,49600000.0
2006-02-23 18:44:00,77.358,77.359,77.355,77.359,30400000.0
2006-02-23 18:45:00,77.354,77.354,77.335,77.348,12800000.0
2006-02-23 18:46:00,77.339,77.354,77.336,77.354,12800000.0
2006-02-23 18:47:00,77.365,77.4,77.365,77.4,14400000.0
2006-02-23 18:48:00,77.401,77.415,77.399,77.402,28800000.0
2006-02-23 18:49:00,77.409,77.409,77.39,77.396,24000000.0
2006-02-23 18:50:00,77.399,77.399,77.372,77.372,46400000.0
2006-02-23 18:51:00,77.377,77.385,77.372,77.385,12800000.0
2006-02-23 18:52:00,77.386,77.396,77.385,77.387,19200000.0
2006-02-23 18:53:00,77.392,77.392,77.378,77.389,30400000.0
2006-02-23 18:54:00,77.392,77.392,77.378,77.378,19200000.0
2006-02-23 18:55:00,77.36,77.391,77.36,77.391,22400000.0
2006-02-23 18:56:00,77.406,77.406,77.393,77.401,16000000.0
2006-02-23 18:57:00,77.407,77.418,77.407,77.418,19200000.0
2006-02-23 18:58:00,77.406,77.409,77.393,77.409,32000000.0
2006-02-23 18:59:00,77.41,77.412,77.393,77.393,32000000.0
2006-02-23 19:00:00,77.387,77.388,77.379,77.386,14400000.0
2006-02-23 19:01:00,77.389,77.389,77.381,77.381,11200000.0
2006-02-23 19:02:00,77.373,77.382,77.373,77.378,43200000.0
2006-02-23 19:04:00,77.372,77.372,77.344,77.344,14400000.0
2006-02-23 19:05:00,77.345,77.346,77.33,77.333,17600000.0
2006-02-23 19:06:00,77.327,77.33,77.311,77.311,56400000.0
2006-02-23 19:07:00,77.309,77.315,77.307,77.307,35200000.0
2006-02-23 19:08:00,77.297,77.297,77.275,77.275,22400000.0
2006-02-23 19:09:00,77.271,77.289,77.271,77.283,12800000.0
2006-02-23 19:10:00,77.293,77.297,77.291,77.295,17600000.0
2006-02-23 19:11:00,77.286,77.286,77.272,77.281,17600000.0
2006-02-23 19:12:00,77.295,77.295,77.278,77.278,24000000.0
2006-02-23 19:13:00,77.258,77.294,77.258,77.294,16000000.0
2006-02-23 19:14:00,77.293,77.293,77.28,77.286,12800000.0
2006-02-23 19:15:00,77.298,77.3,77.286,77.288,16000000.0
2006-02-23 19:16:00,77.3,77.306,77.287,77.299,12800000.0
2006-02-23 19:17:00,77.312,77.322,77.31,77.31,14400000.0
2006-02-23 19:18:00,77.287,77.287,77.27,77.275,31400000.0
2006-02-23 19:19:00,77.287,77.305,77.285,77.305,10600000.0
2006-02-23 19:20:00,77.324,77.324,77.308,77.317,14400000.0
2006-02-23 19:21:00,77.299,77.317,77.299,77.316,17600000.0
2006-02-23 19:22:00,77.321,77.321,77.301,77.32,14400000.0
2006-02-23 19:23:00,77.322,77.326,77.313,77.321,16000000.0
2006-02-23 19:24:00,77.324,77.324,77.312,77.314,46800000.0
2006-02-23 19:25:00,77.31,77.313,77.3,77.302,12800000.0
2006-02-23 19:26:00,77.291,77.291,77.276,77.276,41600000.0
2006-02-23 19:27:00,77.243,77.243,77.217,77.217,14400000.0
2006-02-23 19:28:00,77.224,77.241,77.22,77.241,12800000.0
2006-02-23 19:29:00,77.237,77.237,77.223,77.223,12800000.0
2006-02-23 19:30:00,77.224,77.234,77.216,77.234,11200000.0
2006-02-23 19:31:00,77.243,77.245,77.24,77.24,11200000.0
2006-02-23 19:32:00,77.249,77.255,77.249,77.252,11200000.0
2006-02-23 19:33:00,77.263,77.265,77.244,77.265,12800000.0
2006-02-23 19:34:00,77.267,77.268,77.254,77.261,12800000.0
2006-02-23 19:35:00,77.266,77.271,77.256,77.267,17600000.0
2006-02-23 19:36:00,77.275,77.275,77.263,77.265,16000000.0
2006-02-23 19:37:00,77.261,77.265,77.256,77.258,11200000.0
2006-02-23 19:38:00,77.258,77.258,77.249,77.249,11200000.0
2006-02-23 19:39:00,77.234,77.24,77.233,77.24,12800000.0
2006-02-23 19:40:00,77.239,77.258,77.239,77.257,10600000.0
2006-02-23 19:41:00,77.255,77.269,77.25,77.269,11200000.0
2006-02-23 19:43:00,77.278,77.296,77.278,77.296,10600000.0
2006-02-23 19:45:00,77.29,77.29,77.279,77.288,16000000.0
2006-02-23 19:46:00,77.28,77.304,77.28,77.304,8000000.0
2006-02-23 19:48:00,77.315,77.315,77.302,77.309,12800000.0
2006-02-23 19:51:00,77.299,77.302,77.294,77.296,12800000.0
2006-02-23 19:52:00,77.291,77.301,77.284,77.291,16000000.0
2006-02-23 19:54:00,77.29,77.303,77.29,77.298,12800000.0
2006-02-23 19:55:00,77.313,77.338,77.313,77.338,11200000.0
2006-02-23 19:56:00,77.353,77.359,77.343,77.351,16000000.0
2006-02-23 19:57:00,77.369,77.379,77.368,77.375,12800000.0
2006-02-23 19:58:00,77.373,77.377,77.371,77.377,11200000.0
2006-02-23 19:59:00,77.371,77.379,77.371,77.379,6400000.0
2006-02-23 20:00:00,77.386,77.386,77.373,77.376,17600000.0
2006-02-23 20:02:00,77.368,77.37,77.364,77.365,17600000.0
2006-02-23 20:03:00,77.37,77.372,77.365,77.368,16000000.0
2006-02-23 20:04:00,77.358,77.369,77.358,77.366,30800000.0
2006-02-23 20:05:00,77.358,77.358,77.344,77.35,12800000.0
2006-02-23 20:06:00,77.342,77.357,77.342,77.357,11200000.0
2006-02-23 20:07:00,77.346,77.35,77.338,77.338,17600000.0
2006-02-23 20:09:00,77.344,77.35,77.341,77.346,11200000.0
2006-02-23 20:10:00,77.334,77.354,77.334,77.342,13200000.0
2006-02-23 20:11:00,77.332,77.332,77.313,77.313,11200000.0
2006-02-23 20:12:00,77.311,77.312,77.301,77.301,11200000.0
2006-02-23 20:13:00,77.294,77.305,77.294,77.305,11200000.0
2006-02-23 20:14:00,77.302,77.304,77.241,77.298,14400000.0
2006-02-23 20:15:00,77.311,77.311,77.297,77.31,11200000.0
2006-02-23 20:16:00,77.313,77.321,77.31,77.321,28800000.0
2006-02-23 20:17:00,77.329,77.337,77.324,77.332,33000000.0
2006-02-23 20:18:00,77.338,77.338,77.329,77.333,11200000.0
2006-02-23 20:19:00,77.329,77.329,77.325,77.325,11200000.0
2006-02-23 20:21:00,77.324,77.331,77.323,77.331,12800000.0
2006-02-23 20:22:00,77.324,77.339,77.324,77.331,14400000.0
2006-02-23 20:24:00,77.344,77.351,77.343,77.343,16000000.0
2006-02-23 20:25:00,77.333,77.365,77.333,77.364,11200000.0
2006-02-23 20:26:00,77.365,77.37,77.36,77.36,16000000.0
2006-02-23 20:27:00,77.363,77.364,77.354,77.359,16000000.0
2006-02-23 20:30:00,77.363,77.363,77.352,77.361,26600000.0
2006-02-23 20:31:00,77.363,77.365,77.358,77.365,11200000.0
2006-02-23 20:32:00,77.348,77.348,77.335,77.335,3200000.0
2006-02-23 20:33:00,77.328,77.351,77.328,77.351,12800000.0
2006-02-23 20:34:00,77.349,77.351,77.346,77.349,11200000.0
2006-02-23 20:35:00,77.35,77.352,77.347,77.35,11200000.0
2006-02-23 20:36:00,77.348,77.349,77.335,77.348,16000000.0
2006-02-23 20:37:00,77.352,77.352,77.344,77.347,8000000.0
2006-02-23 20:43:00,77.347,77.352,77.346,77.347,14400000.0
2006-02-23 20:45:00,77.348,77.349,77.342,77.349,12800000.0
2006-02-23 20:46:00,77.349,77.35,77.34,77.343,14400000.0
2006-02-23 20:47:00,77.345,77.345,77.338,77.343,12200000.0
2006-02-23 20:48:00,77.341,77.345,77.337,77.345,17600000.0
2006-02-23 20:50:00,77.346,77.357,77.34,77.357,14400000.0
2006-02-23 20:51:00,77.356,77.357,77.35,77.35,28800000.0
2006-02-23 20:53:00,77.351,77.351,77.333,77.333,15400000.0
2006-02-23 20:55:00,77.33,77.33,77.313,77.323,11200000.0
2006-02-23 20:56:00,77.305,77.305,77.297,77.297,8000000.0
2006-02-23 20:57:00,77.29,77.295,77.288,77.295,12800000.0
2006-02-23 20:58:00,77.29,77.294,77.285,77.294,11200000.0
2006-02-23 20:59:00,77.295,77.298,77.292,77.292,11200000.0
2006-02-23 21:00:00,77.299,77.333,77.299,77.332,17600000.0
2006-02-23 21:01:00,77.331,77.352,77.331,77.349,11200000.0
2006-02-23 21:02:00,77.36,77.372,77.358,77.358,16000000.0
2006-02-23 21:03:00,77.356,77.359,77.353,77.354,11200000.0
2006-02-23 21:05:00,77.349,77.352,77.325,77.343,12800000.0
2006-02-23 21:06:00,77.341,77.348,77.326,77.326,12800000.0
2006-02-23 21:08:00,77.321,77.33,77.316,77.33,16000000.0
2006-02-23 21:09:00,77.31,77.327,77.307,77.325,8000000.0
2006-02-23 21:14:00,77.338,77.338,77.324,77.331,12800000.0
2006-02-23 21:15:00,77.323,77.333,77.322,77.322,14400000.0
2006-02-23 21:16:00,77.318,77.318,77.307,77.307,9600000.0
2006-02-23 21:17:00,77.314,77.324,77.311,77.311,12200000.0
2006-02-23 21:18:00,77.309,77.316,77.222,77.316,12800000.0
2006-02-23 21:22:00,77.318,77.319,77.304,77.319,12800000.0
2006-02-23 21:23:00,77.311,77.318,77.306,77.309,11200000.0
2006-02-23 21:24:00,77.302,77.302,77.286,77.286,11200000.0
2006-02-23 21:25:00,77.299,77.304,77.296,77.296,11200000.0
2006-02-23 21:26:00,77.297,77.298,77.293,77.298,11200000.0
2006-02-23 21:27:00,77.298,77.298,77.286,77.286,6400000.0
2006-02-23 21:28:00,77.289,77.297,77.278,77.287,11200000.0
2006-02-23 21:29:00,77.285,77.294,77.285,77.292,11200000.0
2006-02-23 21:30:00,77.297,77.297,77.283,77.286,12800000.0
2006-02-23 21:31:00,77.291,77.298,77.291,77.298,11200000.0
2006-02-23 21:32:00,77.296,77.301,77.291,77.293,14400000.0
2006-02-23 21:33:00,77.281,77.295,77.281,77.294,11200000.0
2006-02-23 21:34:00,77.289,77.297,77.282,77.282,17600000.0
2006-02-23 21:35:00,77.288,77.293,77.288,77.288,12800000.0
2006-02-23 21:36:00,77.278,77.293,77.278,77.29,9600000.0
2006-02-23 21:37:00,77.285,77.3,77.285,77.289,16000000.0
2006-02-23 21:38:00,77.308,77.35,77.211,77.211,12800000.0
2006-02-23 21:39:00,77.296,77.296,77.292,77.292,3200000.0
2006-02-23 21:41:00,77.297,77.303,77.287,77.287,12800000.0
2006-02-23 21:43:00,77.301,77.301,77.292,77.3,14400000.0
2006-02-23 21:44:00,77.307,77.312,77.301,77.312,12800000.0
2006-02-23 21:45:00,77.313,77.323,77.313,77.322,17600000.0
2006-02-23 21:46:00,77.332,77.338,77.326,77.338,14400000.0
2006-02-23 21:47:00,77.336,77.341,77.335,77.341,11600000.0
2006-02-23 21:48:00,77.342,77.344,77.33,77.343,16000000.0
2006-02-23 21:49:00,77.336,77.349,77.336,77.349,11200000.0
2006-02-23 21:50:00,77.349,77.349,77.331,77.339,13200000.0
2006-02-23 21:51:00,77.351,77.351,77.343,77.346,17600000.0
2006-02-23 21:52:00,77.362,77.367,77.362,77.367,3200000.0
2006-02-23 21:53:00,77.386,77.388,77.384,77.387,11200000.0
2006-02-23 21:54:00,77.384,77.384,77.376,77.38,11200000.0
2006-02-23 21:55:00,77.389,77.396,77.389,77.393,11200000.0
2006-02-23 21:56:00,77.396,77.396,77.386,77.387,12800000.0
2006-02-23 21:57:00,77.398,77.407,77.398,77.398,17600000.0
2006-02-23 21:58:00,77.391,77.403,77.391,77.402,17600000.0
2006-02-23 21:59:00,77.407,77.415,77.403,77.407,12200000.0
2006-02-23 22:00:00,77.418,77.418,77.404,77.404,17600000.0
2006-02-23 22:01:00,77.41,77.41,77.401,77.401,11200000.0
2006-02-23 22:02:00,77.398,77.399,77.389,77.397,16000000.0
2006-02-23 22:03:00,77.391,77.391,77.387,77.387,17600000.0
2006-02-23 22:06:00,77.39,77.39,77.384,77.384,6400000.0
2006-02-23 22:07:00,77.375,77.378,77.368,77.368,15400000.0
2006-02-23 22:08:00,77.361,77.37,77.351,77.37,16000000.0
2006-02-23 22:09:00,77.362,77.375,77.355,77.375,12200000.0
2006-02-23 22:10:00,77.376,77.378,77.37,77.37,12800000.0
2006-02-23 22:11:00,77.379,77.379,77.366,77.37,8000000.0
2006-02-23 22:12:00,77.38,77.385,77.378,77.385,12800000.0
2006-02-23 22:13:00,77.381,77.396,77.381,77.393,12800000.0
2006-02-23 22:14:00,77.391,77.397,77.387,77.395,12800000.0
2006-02-23 22:15:00,77.389,77.389,77.382,77.386,14400000.0
2006-02-23 22:16:00,77.396,77.399,77.391,77.399,12800000.0
2006-02-23 22:17:00,77.398,77.407,77.398,77.404,12800000.0
2006-02-23 22:18:00,77.41,77.413,77.408,77.409,16000000.0
2006-02-23 22:20:00,77.398,77.41,77.398,77.401,12800000.0
2006-02-23 22:28:00,77.404,77.415,77.404,77.405,12800000.0
2006-02-23 22:29:00,77.412,77.423,77.411,77.422,16000000.0
2006-02-23 22:30:00,77.435,77.443,77.433,77.438,18000000.0
2006-02-23 22:31:00,77.44,77.445,77.432,77.432,12800000.0
2006-02-23 22:32:00,77.427,77.437,77.37,77.437,11200000.0
2006-02-23 22:34:00,77.44,77.442,77.422,77.422,11200000.0
2006-02-23 22:35:00,77.435,77.442,77.434,77.442,12800000.0
2006-02-23 22:40:00,77.445,77.455,77.445,77.455,11200000.0
2006-02-23 22:42:00,77.446,77.446,77.436,77.438,17600000.0
2006-02-23 22:43:00,77.435,77.446,77.435,77.443,16000000.0
2006-02-23 22:44:00,77.443,77.45,77.44,77.445,12800000.0
2006-02-23 22:45:00,77.441,77.441,77.428,77.431,16000000.0
2006-02-23 22:46:00,77.439,77.446,77.432,77.446,11200000.0
2006-02-23 22:47:00,77.444,77.454,77.444,77.444,17600000.0
2006-02-23 22:48:00,77.451,77.454,77.451,77.453,8000000.0
2006-02-23 22:49:00,77.449,77.449,77.446,77.446,12800000.0
2006-02-23 22:50:00,77.457,77.46,77.445,77.451,11200000.0
2006-02-23 22:51:00,77.46,77.461,77.457,77.457,11200000.0
2006-02-23 22:52:00,77.458,77.466,77.455,77.462,11200000.0
2006-02-23 22:54:00,77.455,77.46,77.443,77.46,11200000.0
2006-02-23 22:57:00,77.458,77.458,77.443,77.445,17600000.0
2006-02-23 22:58:00,77.438,77.438,77.434,77.434,3200000.0
2006-02-23 22:59:00,77.42,77.42,77.411,77.411,17600000.0
2006-02-23 23:00:00,77.421,77.424,77.417,77.421,9600000.0
2006-02-23 23:01:00,77.414,77.416,77.405,77.405,13800000.0
2006-02-23 23:06:00,77.403,77.403,77.399,77.399,12800000.0
2006-02-23 23:09:00,77.396,77.396,77.387,77.392,17000000.0
2006-02-23 23:11:00,77.403,77.403,77.389,77.391,11200000.0
2006-02-23 23:15:00,77.397,77.397,77.392,77.396,11200000.0
2006-02-23 23:16:00,77.4,77.403,77.394,77.394,12800000.0
2006-02-23 23:17:00,77.401,77.403,77.394,77.394,11200000.0
2006-02-23 23:18:00,77.386,77.395,77.385,77.392,11200000.0
2006-02-23 23:20:00,77.385,77.398,77.38,77.398,14400000.0
2006-02-23 23:22:00,77.401,77.408,77.4,77.401,12800000.0
2006-02-23 23:23:00,77.406,77.411,77.404,77.407,12800000.0
2006-02-23 23:24:00,77.405,77.41,77.402,77.409,11200000.0
2006-02-23 23:25:00,77.401,77.409,77.396,77.407,16000000.0
2006-02-23 23:26:00,77.408,77.413,77.402,77.413,12800000.0
2006-02-23 23:27:00,77.414,77.418,77.412,77.418,18000000.0
2006-02-23 23:28:00,77.414,77.42,77.411,77.414,12800000.0
2006-02-23 23:29:00,77.415,77.417,77.354,77.406,11200000.0
2006-02-23 23:30:00,77.414,77.417,77.406,77.406,14400000.0
2006-02-23 23:31:00,77.405,77.414,77.404,77.406,12800000.0
2006-02-23 23:32:00,77.406,77.419,77.406,77.411,17600000.0
2006-02-23 23:33:00,77.408,77.411,77.405,77.405,12800000.0
2006-02-23 23:34:00,77.411,77.411,77.401,77.408,16000000.0
2006-02-23 23:35:00,77.401,77.405,77.396,77.4,16000000.0
2006-02-23 23:36:00,77.401,77.401,77.391,77.391,12800000.0
2006-02-23 23:38:00,77.386,77.401,77.386,77.396,11200000.0
2006-02-23 23:39:00,77.395,77.401,77.391,77.393,11200000.0
2006-02-23 23:40:00,77.39,77.39,77.373,77.386,35200000.0
2006-02-23 23:42:00,77.401,77.404,77.393,77.398,11200000.0
2006-02-23 23:44:00,77.396,77.397,77.392,77.394,16000000.0
2006-02-23 23:45:00,77.393,77.398,77.383,77.395,11200000.0
2006-02-23 23:46:00,77.387,77.391,77.382,77.385,17600000.0
2006-02-23 23:49:00,77.375,77.378,77.366,77.374,12800000.0
2006-02-23 23:50:00,77.366,77.377,77.363,77.377,11200000.0
2006-02-23 23:51:00,77.376,77.377,77.36,77.377,12800000.0
2006-02-23 23:52:00,77.377,77.385,77.37,77.385,12800000.0
2006-02-23 23:54:00,77.382,77.391,77.363,77.391,14400000.0
2006-02-23 23:55:00,77.393,77.398,77.39,77.398,14400000.0
2006-02-23 23:56:00,77.299,77.386,77.299,77.386,11200000.0
2006-02-23 23:57:00,77.397,77.397,77.39,77.39,16000000.0
2006-02-23 23:58:00,77.394,77.397,77.38,77.395,11200000.0
2006-02-23 23:59:00,77.394,77.398,77.38,77.393,14400000.0
2006-02-24 00:26:00,77.39,77.39,77.374,77.375,12800000.0
2006-02-24 00:27:00,77.362,77.364,77.359,77.362,12800000.0
2006-02-24 00:28:00,77.352,77.359,77.352,77.355,32000000.0
2006-02-24 00:29:00,77.369,77.386,77.369,77.386,8000000.0
2006-02-24 00:30:00,77.39,77.397,77.39,77.397,8000000.0
2006-02-24 00:31:00,77.402,77.419,77.394,77.419,12800000.0
2006-02-24 00:32:00,77.42,77.42,77.388,77.407,12800000.0
2006-02-24 00:33:00,77.408,77.408,77.388,77.395,12800000.0
2006-02-24 00:34:00,77.39,77.39,77.369,77.369,19200000.0
2006-02-24 00:35:00,77.364,77.374,77.361,77.365,12800000.0
2006-02-24 00:37:00,77.368,77.368,77.361,77.363,12800000.0
2006-02-24 00:39:00,77.342,77.351,77.337,77.337,17600000.0
2006-02-24 00:40:00,77.341,77.35,77.341,77.35,8000000.0
2006-02-24 00:42:00,77.329,77.344,77.329,77.344,12800000.0
2006-02-24 00:43:00,77.339,77.343,77.326,77.329,16000000.0
2006-02-24 00:44:00,77.305,77.331,77.295,77.331,17600000.0
2006-02-24 00:45:00,77.335,77.345,77.335,77.338,12800000.0
2006-02-24 00:46:00,77.339,77.343,77.333,77.34,14400000.0
2006-02-24 00:47:00,77.337,77.337,77.303,77.303,12800000.0
2006-02-24 00:48:00,77.302,77.319,77.302,77.311,12800000.0
2006-02-24 00:49:00,77.325,77.326,77.313,77.313,11200000.0
2006-02-24 00:50:00,77.319,77.337,77.319,77.337,12800000.0
2006-02-24 00:51:00,77.349,77.349,77.327,77.343,11200000.0
2006-02-24 00:52:00,77.331,77.331,77.319,77.319,11200000.0
2006-02-24 00:54:00,77.326,77.352,77.326,77.352,17600000.0
2006-02-24 00:55:00,77.357,77.361,77.354,77.358,12800000.0
2006-02-24 00:57:00,77.354,77.354,77.332,77.332,12800000.0
2006-02-24 00:59:00,77.334,77.334,77.322,77.329,11200000.0
2006-02-24 01:00:00,77.334,77.359,77.324,77.359,16000000.0
2006-02-24 01:01:00,77.384,77.385,77.374,77.379,14400000.0
2006-02-24 01:02:00,77.376,77.389,77.376,77.389,8000000.0
2006-02-24 01:04:00,77.391,77.391,77.368,77.368,12800000.0
2006-02-24 01:05:00,77.378,77.384,77.363,77.384,11200000.0
2006-02-24 01:06:00,77.387,77.389,77.327,77.388,13200000.0
2006-02-24 01:07:00,77.399,77.406,77.392,77.392,12800000.0
2006-02-24 01:10:00,77.394,77.4,77.388,77.393,16000000.0
2006-02-24 01:11:00,77.39,77.39,77.377,77.377,11200000.0
2006-02-24 01:12:00,77.38,77.388,77.379,77.385,16000000.0
2006-02-24 01:14:00,77.389,77.393,77.384,77.384,16000000.0
2006-02-24 01:16:00,77.365,77.376,77.365,77.371,25600000.0
2006-02-24 01:18:00,77.377,77.382,77.371,77.38,12800000.0
2006-02-24 01:19:00,77.384,77.384,77.362,77.383,16000000.0
2006-02-24 01:21:00,77.383,77.385,77.378,77.383,12800000.0
2006-02-24 01:22:00,77.387,77.393,77.385,77.393,12800000.0
2006-02-24 01:23:00,77.395,77.405,77.394,77.404,11200000.0
2006-02-24 01:24:00,77.41,77.418,77.406,77.418,12800000.0
2006-02-24 01:25:00,77.422,77.44,77.419,77.429,12800000.0
2006-02-24 01:26:00,77.437,77.437,77.428,77.431,11200000.0
2006-02-24 01:27:00,77.431,77.444,77.431,77.444,12800000.0
2006-02-24 01:28:00,77.44,77.44,77.414,77.44,17600000.0
2006-02-24 01:29:00,77.441,77.441,77.399,77.409,17000000.0
2006-02-24 01:30:00,77.416,77.416,77.407,77.407,11200000.0
2006-02-24 01:32:00,77.411,77.411,77.388,77.388,12800000.0
2006-02-24 01:33:00,77.388,77.393,77.378,77.393,11200000.0
2006-02-24 01:35:00,77.394,77.401,77.387,77.401,14400000.0
2006-02-24 01:37:00,77.399,77.426,77.399,77.426,14400000.0
2006-02-24 01:38:00,77.419,77.42,77.397,77.399,17600000.0
2006-02-24 01:40:00,77.389,77.4,77.385,77.4,11200000.0
2006-02-24 01:41:00,77.402,77.402,77.394,77.396,12800000.0
2006-02-24 01:42:00,77.403,77.412,77.403,77.403,11200000.0
2006-02-24 01:43:00,77.408,77.412,77.405,77.411,11200000.0
2006-02-24 01:44:00,77.408,77.417,77.408,77.413,12800000.0
2006-02-24 01:45:00,77.406,77.41,77.4,77.402,16000000.0
2006-02-24 01:46:00,77.387,77.407,77.387,77.401,16000000.0
2006-02-24 01:47:00,77.391,77.406,77.391,77.399,14400000.0
2006-02-24 01:48:00,77.405,77.417,77.399,77.411,12800000.0
2006-02-24 01:49:00,77.406,77.413,77.404,77.406,16000000.0
2006-02-24 01:50:00,77.408,77.409,77.4,77.408,14400000.0
2006-02-24 01:51:00,77.414,77.418,77.408,77.41,11200000.0
2006-02-24 01:52:00,77.411,77.415,77.41,77.415,20200000.0
2006-02-24 01:53:00,77.422,77.442,77.422,77.429,14400000.0
2006-02-24 01:54:00,77.44,77.444,77.44,77.441,8000000.0
2006-02-24 01:55:00,77.439,77.447,77.43,77.443,12800000.0
2006-02-24 01:56:00,77.437,77.437,77.43,77.43,12800000.0
2006-02-24 01:58:00,77.426,77.432,77.426,77.428,11200000.0
2006-02-24 01:59:00,77.405,77.405,77.384,77.384,3200000.0
2006-02-24 02:00:00,77.394,77.401,77.392,77.396,11200000.0
2006-02-24 02:01:00,77.395,77.395,77.382,77.387,17000000.0
2006-02-24 02:02:00,77.381,77.381,77.365,77.365,12800000.0
2006-02-24 02:03:00,77.364,77.381,77.364,77.374,16000000.0
2006-02-24 02:04:00,77.379,77.386,77.379,77.382,12800000.0
2006-02-24 02:05:00,77.376,77.38,77.37,77.374,12800000.0
2006-02-24 02:06:00,77.388,77.401,77.388,77.399,12800000.0
2006-02-24 02:07:00,77.405,77.416,77.401,77.401,12200000.0
2006-02-24 02:08:00,77.402,77.41,77.396,77.403,17600000.0
2006-02-24 02:09:00,77.402,77.402,77.389,77.395,16000000.0
2006-02-24 02:11:00,77.392,77.395,77.379,77.392,12800000.0
2006-02-24 02:12:00,77.384,77.384,77.359,77.359,11200000.0
2006-02-24 02:14:00,77.339,77.339,77.324,77.324,11200000.0
2006-02-24 02:15:00,77.314,77.317,77.302,77.306,11200000.0
2006-02-24 02:16:00,77.312,77.318,77.26,77.299,9600000.0
2006-02-24 02:17:00,77.235,77.235,77.157,77.157,11200000.0
2006-02-24 02:18:00,77.161,77.199,77.161,77.199,12800000.0
2006-02-24 02:19:00,77.207,77.219,77.198,77.204,12800000.0
2006-02-24 02:20:00,77.178,77.204,77.178,77.204,8000000.0
2006-02-24 02:21:00,77.191,77.195,77.176,77.176,17600000.0
2006-02-24 02:22:00,77.164,77.164,77.148,77.149,12800000.0
2006-02-24 02:23:00,77.147,77.151,77.134,77.134,12800000.0
2006-02-24 02:24:00,77.117,77.131,77.032,77.13,11200000.0
2006-02-24 02:25:00,77.126,77.126,77.094,77.094,17600000.0
2006-02-24 02:26:00,77.077,77.086,77.068,77.078,17600000.0
2006-02-24 02:27:00,77.07,77.077,77.07,77.075,17600000.0
2006-02-24 02:28:00,77.027,77.027,77.007,77.007,14400000.0
2006-02-24 02:29:00,77.007,77.008,76.999,76.999,11200000.0
2006-02-24 02:30:00,77.018,77.032,77.011,77.032,11200000.0
2006-02-24 02:31:00,77.043,77.086,77.04,77.086,17600000.0
2006-02-24 02:32:00,77.121,77.121,77.1,77.102,11200000.0
2006-02-24 02:33:00,77.101,77.11,77.088,77.11,11200000.0
2006-02-24 02:34:00,77.117,77.127,77.113,77.115,14400000.0
2006-02-24 02:35:00,77.116,77.128,77.116,77.117,12200000.0
2006-02-24 02:36:00,77.111,77.119,77.111,77.113,12800000.0
2006-02-24 02:37:00,77.111,77.111,77.071,77.071,12800000.0
2006-02-24 02:38:00,77.074,77.074,77.065,77.074,12800000.0
2006-02-24 02:39:00,77.074,77.074,77.059,77.059,16000000.0
2006-02-24 02:40:00,77.073,77.082,77.069,77.076,12800000.0
2006-02-24 02:41:00,77.069,77.069,77.055,77.068,11200000.0
2006-02-24 02:42:00,77.086,77.098,77.086,77.093,12800000.0
2006-02-24 02:43:00,77.101,77.103,77.094,77.102,11200000.0
2006-02-24 02:44:00,77.111,77.111,77.101,77.105,12800000.0
2006-02-24 02:45:00,77.084,77.084,77.061,77.07,11200000.0
2006-02-24 02:46:00,77.08,77.084,77.079,77.081,12800000.0
2006-02-24 02:47:00,77.07,77.077,77.065,77.067,13200000.0
2006-02-24 02:48:00,77.068,77.08,77.068,77.07,14400000.0
2006-02-24 02:49:00,77.073,77.079,77.07,77.078,17600000.0
2006-02-24 02:50:00,77.078,77.078,77.072,77.077,11200000.0
2006-02-24 02:51:00,77.086,77.087,77.07,77.076,11200000.0
2006-02-24 02:52:00,77.071,77.087,77.027,77.087,11200000.0
2006-02-24 02:53:00,77.095,77.109,77.093,77.105,11200000.0
2006-02-24 02:54:00,77.046,77.162,77.046,77.131,11600000.0
2006-02-24 02:55:00,77.111,77.123,77.11,77.123,11200000.0
2006-02-24 02:56:00,77.125,77.125,77.11,77.112,11200000.0
2006-02-24 02:57:00,77.122,77.123,77.112,77.12,11200000.0
2006-02-24 02:58:00,77.119,77.157,77.119,77.157,8000000.0
2006-02-24 02:59:00,77.162,77.162,77.132,77.133,11200000.0
2006-02-24 03:00:00,77.149,77.193,77.086,77.086,10600000.0
2006-02-24 03:01:00,77.163,77.167,77.151,77.154,11200000.0
2006-02-24 03:02:00,77.161,77.169,77.161,77.162,11200000.0
2006-02-24 03:03:00,77.156,77.161,77.151,77.153,14400000.0
2006-02-24 03:04:00,77.133,77.133,77.119,77.129,11200000.0
2006-02-24 03:05:00,77.133,77.133,77.127,77.13,16000000.0
2006-02-24 03:06:00,77.114,77.117,77.106,77.108,16000000.0
2006-02-24 03:07:00,77.102,77.111,77.102,77.102,14400000.0
2006-02-24 03:08:00,77.097,77.097,77.06,77.06,11200000.0
2006-02-24 03:09:00,77.065,77.091,77.065,77.091,11200000.0
2006-02-24 03:10:00,77.106,77.111,77.101,77.104,16000000.0
2006-02-24 03:11:00,77.114,77.122,77.114,77.119,11200000.0
2006-02-24 03:12:00,77.111,77.115,77.095,77.095,18000000.0
2006-02-24 03:13:00,77.112,77.112,77.098,77.098,16000000.0
2006-02-24 03:14:00,77.094,77.095,77.085,77.095,11200000.0
2006-02-24 03:15:00,77.094,77.099,77.093,77.094,17600000.0
2006-02-24 03:16:00,77.077,77.084,77.073,77.074,14400000.0
2006-02-24 03:17:00,77.051,77.058,77.035,77.05,11200000.0
2006-02-24 03:18:00,77.036,77.041,77.032,77.039,13200000.0
2006-02-24 03:19:00,77.043,77.048,77.039,77.045,12800000.0
2006-02-24 03:20:00,77.057,77.061,77.052,77.058,12800000.0
2006-02-24 03:21:00,77.057,77.057,77.042,77.056,14400000.0
2006-02-24 03:22:00,77.068,77.076,77.068,77.076,11200000.0
2006-02-24 03:23:00,77.084,77.1,77.084,77.1,9600000.0
2006-02-24 03:24:00,77.102,77.102,77.085,77.085,9600000.0
2006-02-24 03:25:00,77.093,77.109,77.093,77.104,17600000.0
2006-02-24 03:26:00,77.113,77.119,77.107,77.109,12800000.0
2006-02-24 03:28:00,77.113,77.113,77.108,77.112,11600000.0
2006-02-24 03:29:00,77.107,77.12,77.107,77.109,12200000.0
2006-02-24 03:30:00,77.109,77.114,77.048,77.112,18000000.0
2006-02-24 03:31:00,77.115,77.124,77.113,77.118,12800000.0
2006-02-24 03:32:00,77.118,77.119,77.118,77.118,8000000.0
2006-02-24 03:33:00,77.124,77.124,77.104,77.104,11200000.0
2006-02-24 03:34:00,77.097,77.098,77.088,77.093,11200000.0
2006-02-24 03:35:00,77.096,77.102,77.09,77.098,17600000.0
2006-02-24 03:36:00,77.106,77.111,77.104,77.104,11200000.0
2006-02-24 03:37:00,77.096,77.102,77.08,77.08,17600000.0
2006-02-24 03:38:00,77.043,77.062,77.043,77.051,12800000.0
2006-02-24 03:39:00,77.047,77.07,76.999,77.07,14400000.0
2006-02-24 03:40:00,77.071,77.071,77.061,77.067,12800000.0
2006-02-24 03:41:00,77.064,77.071,77.062,77.063,11200000.0
2006-02-24 03:42:00,77.063,77.075,77.062,77.062,12800000.0
2006-02-24 03:43:00,77.055,77.056,77.038,77.056,11200000.0
2006-02-24 03:44:00,77.048,77.066,77.044,77.065,12800000.0
2006-02-24 03:45:00,77.061,77.07,77.061,77.068,11200000.0
2006-02-24 03:46:00,77.073,77.079,77.073,77.077,11200000.0
2006-02-24 03:47:00,77.073,77.081,77.062,77.081,11200000.0
2006-02-24 03:48:00,77.083,77.083,77.063,77.063,11200000.0
2006-02-24 03:49:00,77.042,77.05,77.038,77.05,16000000.0
2006-02-24 03:50:00,77.065,77.067,77.058,77.058,11200000.0
2006-02-24 03:51:00,77.063,77.063,77.055,77.058,8000000.0
2006-02-24 03:52:00,77.043,77.043,77.019,77.04,14400000.0
2006-02-24 03:53:00,77.052,77.052,77.042,77.042,9600000.0
2006-02-24 03:54:00,77.039,77.042,77.034,77.04,14400000.0
2006-02-24 03:55:00,77.034,77.037,77.018,77.03,14400000.0
2006-02-24 03:57:00,77.041,77.047,77.038,77.047,12800000.0
2006-02-24 03:58:00,77.047,77.047,77.04,77.04,16000000.0
2006-02-24 03:59:00,77.041,77.041,77.032,77.034,12800000.0
2006-02-24 04:00:00,77.038,77.048,77.026,77.04,13800000.0
2006-02-24 04:01:00,77.055,77.065,77.051,77.065,11200000.0
2006-02-24 04:02:00,77.074,77.088,77.074,77.088,8000000.0
2006-02-24 04:03:00,77.095,77.101,77.085,77.085,12800000.0
2006-02-24 04:04:00,77.087,77.091,77.07,77.07,12800000.0
2006-02-24 04:05:00,77.071,77.08,77.071,77.079,11200000.0
2006-02-24 04:06:00,77.075,77.075,77.064,77.065,14400000.0
2006-02-24 04:07:00,77.077,77.096,77.077,77.086,14400000.0
2006-02-24 04:08:00,77.12,77.131,77.12,77.122,11200000.0
2006-02-24 04:09:00,77.109,77.109,77.098,77.098,11200000.0
2006-02-24 04:10:00,77.106,77.134,77.106,77.133,14400000.0
2006-02-24 04:11:00,77.143,77.143,77.132,77.136,12800000.0
2006-02-24 04:12:00,77.141,77.151,77.141,77.145,8000000.0
2006-02-24 04:13:00,77.16,77.167,77.159,77.159,11200000.0
2006-02-24 04:14:00,77.166,77.177,77.166,77.174,10600000.0
2006-02-24 04:15:00,77.17,77.17,77.158,77.159,12800000.0
2006-02-24 04:16:00,77.162,77.168,77.162,77.168,11200000.0
2006-02-24 04:17:00,77.184,77.216,77.184,77.216,14400000.0
2006-02-24 04:18:00,77.231,77.243,77.228,77.24,12800000.0
2006-02-24 04:19:00,77.243,77.261,77.239,77.261,12800000.0
2006-02-24 04:20:00,77.243,77.243,77.151,77.23,11200000.0
2006-02-24 04:21:00,77.229,77.236,77.229,77.236,11200000.0
2006-02-24 04:22:00,77.237,77.258,77.235,77.253,16000000.0
2006-02-24 04:23:00,77.256,77.3,77.256,77.299,12800000.0
2006-02-24 04:24:00,77.309,77.309,77.281,77.295,12800000.0
2006-02-24 04:25:00,77.299,77.299,77.287,77.292,14400000.0
2006-02-24 04:26:00,77.292,77.307,77.292,77.304,14400000.0
2006-02-24 04:27:00,77.287,77.287,77.253,77.256,9600000.0
2006-02-24 04:28:00,77.249,77.265,77.247,77.265,11200000.0
2006-02-24 04:29:00,77.271,77.304,77.271,77.304,12800000.0
2006-02-24 04:30:00,77.307,77.307,77.294,77.294,12800000.0
2006-02-24 04:31:00,77.308,77.309,77.286,77.309,12800000.0
2006-02-24 04:32:00,77.307,77.312,77.301,77.312,12800000.0
2006-02-24 04:33:00,77.311,77.311,77.295,77.301,16000000.0
2006-02-24 04:34:00,77.307,77.315,77.307,77.314,12800000.0
2006-02-24 04:35:00,77.318,77.324,77.313,77.313,12800000.0
2006-02-24 04:36:00,77.307,77.307,77.294,77.294,6400000.0
2006-02-24 04:37:00,77.298,77.305,77.286,77.302,12800000.0
2006-02-24 04:38:00,77.3,77.3,77.288,77.295,9000000.0
2006-02-24 04:39:00,77.291,77.298,77.272,77.272,12800000.0
2006-02-24 04:40:00,77.27,77.27,77.262,77.262,10600000.0
2006-02-24 04:41:00,77.268,77.268,77.247,77.247,11200000.0
2006-02-24 04:42:00,77.242,77.258,77.235,77.258,12800000.0
2006-02-24 04:43:00,77.257,77.257,77.234,77.252,12800000.0
2006-02-24 04:45:00,77.259,77.259,77.246,77.256,12800000.0
2006-02-24 04:46:00,77.269,77.269,77.249,77.267,14400000.0
2006-02-24 04:47:00,77.271,77.277,77.271,77.276,6400000.0
2006-02-24 04:48:00,77.276,77.276,77.256,77.256,12800000.0
2006-02-24 04:49:00,77.256,77.273,77.256,77.264,11200000.0
2006-02-24 04:50:00,77.264,77.264,77.255,77.259,11200000.0
2006-02-24 04:51:00,77.263,77.276,77.182,77.27,14400000.0
2006-02-24 04:55:00,77.272,77.28,77.271,77.28,11200000.0
2006-02-24 04:56:00,77.277,77.277,77.266,77.267,17600000.0
2006-02-24 04:58:00,77.27,77.273,77.26,77.26,8000000.0
2006-02-24 04:59:00,77.276,77.313,77.276,77.309,12800000.0
2006-02-24 05:00:00,77.3,77.321,77.3,77.32,11200000.0
2006-02-24 05:01:00,77.313,77.326,77.307,77.326,14400000.0
2006-02-24 05:02:00,77.329,77.329,77.316,77.317,14400000.0
2006-02-24 05:03:00,77.322,77.324,77.306,77.311,12800000.0
2006-02-24 05:04:00,77.315,77.323,77.313,77.323,8000000.0
2006-02-24 05:05:00,77.315,77.326,77.315,77.326,11200000.0
2006-02-24 05:06:00,77.326,77.326,77.317,77.317,11200000.0
2006-02-24 05:07:00,77.296,77.32,77.296,77.32,14800000.0
2006-02-24 05:08:00,77.321,77.321,77.284,77.302,11200000.0
2006-02-24 05:09:00,77.291,77.293,77.281,77.281,17600000.0
2006-02-24 05:10:00,77.291,77.297,77.271,77.297,12800000.0
2006-02-24 05:11:00,77.304,77.308,77.28,77.28,12800000.0
2006-02-24 05:13:00,77.301,77.31,77.29,77.295,12800000.0
2006-02-24 05:14:00,77.298,77.305,77.294,77.294,14400000.0
2006-02-24 05:15:00,77.286,77.286,77.267,77.279,16000000.0
2006-02-24 05:16:00,77.28,77.284,77.221,77.278,16000000.0
2006-02-24 05:17:00,77.279,77.289,77.279,77.283,11200000.0
2006-02-24 05:19:00,77.282,77.314,77.282,77.312,16000000.0
2006-02-24 05:20:00,77.317,77.329,77.317,77.328,11200000.0
2006-02-24 05:21:00,77.339,77.349,77.332,77.342,12800000.0
2006-02-24 05:22:00,77.332,77.34,77.332,77.339,11200000.0
2006-02-24 05:23:00,77.343,77.354,77.335,77.335,12800000.0
2006-02-24 05:24:00,77.319,77.321,77.313,77.313,11200000.0
2006-02-24 05:25:00,77.309,77.309,77.29,77.294,12800000.0
2006-02-24 05:26:00,77.296,77.303,77.292,77.303,12800000.0
2006-02-24 05:27:00,77.311,77.317,77.306,77.313,12800000.0
2006-02-24 05:28:00,77.321,77.342,77.321,77.342,11200000.0
2006-02-24 05:30:00,77.346,77.346,77.319,77.327,16000000.0
2006-02-24 05:31:00,77.311,77.332,77.311,77.332,17600000.0
2006-02-24 05:32:00,77.33,77.338,77.323,77.323,12800000.0
2006-02-24 05:33:00,77.33,77.33,77.313,77.313,9600000.0
2006-02-24 05:34:00,77.317,77.332,77.317,77.332,14800000.0
2006-02-24 05:35:00,77.333,77.333,77.304,77.304,11200000.0
2006-02-24 05:36:00,77.298,77.298,77.284,77.284,16400000.0
2006-02-24 05:37:00,77.3,77.306,77.298,77.3,11200000.0
2006-02-24 05:38:00,77.267,77.286,77.246,77.286,16000000.0
2006-02-24 05:39:00,77.289,77.289,77.279,77.286,11200000.0
2006-02-24 05:43:00,77.281,77.281,77.267,77.267,11200000.0
2006-02-24 05:45:00,77.272,77.272,77.238,77.238,14800000.0
2006-02-24 05:46:00,77.237,77.241,77.229,77.238,17600000.0
2006-02-24 05:47:00,77.252,77.271,77.252,77.271,14400000.0
2006-02-24 05:48:00,77.266,77.266,77.235,77.24,9600000.0
2006-02-24 05:49:00,77.245,77.263,77.245,77.263,17600000.0
2006-02-24 05:50:00,77.267,77.267,77.246,77.246,11600000.0
2006-02-24 05:51:00,77.256,77.258,77.249,77.256,11200000.0
2006-02-24 05:52:00,77.255,77.259,77.244,77.259,12800000.0
2006-02-24 05:53:00,77.255,77.261,77.253,77.261,17600000.0
2006-02-24 05:55:00,77.199,77.267,77.199,77.267,11200000.0
2006-02-24 05:56:00,77.267,77.281,77.267,77.275,12800000.0
2006-02-24 05:57:00,77.265,77.265,77.255,77.263,12800000.0
2006-02-24 06:01:00,77.269,77.269,77.248,77.258,11200000.0
2006-02-24 06:02:00,77.267,77.267,77.253,77.253,12800000.0
2006-02-24 06:03:00,77.272,77.278,77.269,77.272,11200000.0
2006-02-24 06:04:00,77.267,77.274,77.259,77.268,16000000.0
2006-02-24 06:06:00,77.276,77.279,77.271,77.271,12800000.0
2006-02-24 06:07:00,77.276,77.28,77.269,77.269,10600000.0
2006-02-24 06:08:00,77.268,77.271,77.26,77.26,11200000.0
2006-02-24 06:09:00,77.26,77.261,77.25,77.261,11200000.0
2006-02-24 06:10:00,77.263,77.275,77.179,77.266,11200000.0
2006-02-24 06:11:00,77.258,77.271,77.255,77.271,17600000.0
2006-02-24 06:12:00,77.273,77.275,77.256,77.258,11200000.0
2006-02-24 06:13:00,77.244,77.249,77.221,77.24,12800000.0
2006-02-24 06:14:00,77.253,77.253,77.235,77.25,12800000.0
2006-02-24 06:16:00,77.283,77.283,77.275,77.275,8000000.0
2006-02-24 06:17:00,77.268,77.281,77.268,77.281,12800000.0
2006-02-24 06:18:00,77.287,77.287,77.279,77.285,12800000.0
2006-02-24 06:19:00,77.289,77.3,77.289,77.3,12800000.0
2006-02-24 06:21:00,77.302,77.313,77.302,77.306,12800000.0
2006-02-24 06:22:00,77.307,77.314,77.306,77.31,12800000.0
2006-02-24 06:23:00,77.307,77.311,77.307,77.307,8000000.0
2006-02-24 06:24:00,77.305,77.307,77.297,77.307,8000000.0
2006-02-24 06:26:00,77.309,77.313,77.302,77.309,12800000.0
2006-02-24 06:27:00,77.317,77.332,77.307,77.332,14400000.0
2006-02-24 06:28:00,77.319,77.323,77.311,77.311,8000000.0
2006-02-24 06:29:00,77.299,77.308,77.299,77.308,11200000.0
2006-02-24 06:30:00,77.312,77.312,77.303,77.308,14800000.0
2006-02-24 06:33:00,77.307,77.307,77.291,77.299,17600000.0
2006-02-24 06:34:00,77.277,77.301,77.277,77.301,12800000.0
2006-02-24 06:35:00,77.304,77.306,77.295,77.3,12800000.0
2006-02-24 06:36:00,77.3,77.3,77.285,77.287,14800000.0
2006-02-24 06:37:00,77.295,77.295,77.286,77.29,12800000.0
2006-02-24 06:38:00,77.289,77.292,77.283,77.286,16000000.0
2006-02-24 06:39:00,77.286,77.294,77.275,77.29,11200000.0
2006-02-24 06:41:00,77.292,77.293,77.282,77.286,12800000.0
2006-02-24 06:42:00,77.287,77.292,77.286,77.287,9600000.0
2006-02-24 06:43:00,77.221,77.285,77.221,77.285,16000000.0
2006-02-24 06:44:00,77.29,77.302,77.283,77.299,17600000.0
2006-02-24 06:45:00,77.305,77.31,77.293,77.309,17600000.0
2006-02-24 06:46:00,77.323,77.323,77.316,77.316,12800000.0
2006-02-24 06:47:00,77.324,77.335,77.322,77.326,12800000.0
2006-02-24 06:48:00,77.322,77.339,77.322,77.334,17600000.0
2006-02-24 06:49:00,77.335,77.351,77.335,77.351,17600000.0
2006-02-24 06:50:00,77.34,77.355,77.34,77.342,14400000.0
2006-02-24 06:51:00,77.34,77.351,77.34,77.349,12800000.0
2006-02-24 06:54:00,77.345,77.345,77.334,77.343,14400000.0
2006-02-24 06:55:00,77.335,77.337,77.33,77.33,9600000.0
2006-02-24 06:58:00,77.338,77.344,77.337,77.342,12800000.0
2006-02-24 07:00:00,77.35,77.358,77.346,77.358,16000000.0
2006-02-24 07:02:00,77.344,77.344,77.325,77.325,12800000.0
2006-02-24 07:03:00,77.296,77.305,77.291,77.304,12200000.0
2006-02-24 07:04:00,77.301,77.316,77.301,77.311,12800000.0
2006-02-24 07:05:00,77.298,77.298,77.28,77.291,11200000.0
2006-02-24 07:06:00,77.298,77.298,77.289,77.291,12800000.0
2006-02-24 07:07:00,77.298,77.303,77.298,77.303,11200000.0
2006-02-24 07:08:00,77.305,77.312,77.305,77.306,16000000.0
2006-02-24 07:09:00,77.304,77.305,77.298,77.298,12800000.0
2006-02-24 07:11:00,77.312,77.312,77.3,77.301,12800000.0
2006-02-24 07:12:00,77.307,77.319,77.307,77.317,6400000.0
2006-02-24 07:13:00,77.31,77.316,77.308,77.308,12800000.0
2006-02-24 07:14:00,77.279,77.3,77.279,77.3,11200000.0
2006-02-24 07:16:00,77.299,77.307,77.298,77.307,11200000.0
2006-02-24 07:17:00,77.304,77.304,77.292,77.292,12800000.0
2006-02-24 07:18:00,77.297,77.297,77.285,77.285,17600000.0
2006-02-24 07:19:00,77.286,77.286,77.274,77.278,12800000.0
2006-02-24 07:20:00,77.278,77.28,77.268,77.274,12800000.0
2006-02-24 07:21:00,77.277,77.277,77.268,77.268,12800000.0
2006-02-24 07:22:00,77.269,77.28,77.268,77.28,17600000.0
2006-02-24 07:23:00,77.284,77.29,77.284,77.29,11200000.0
2006-02-24 07:24:00,77.285,77.293,77.283,77.283,14400000.0
2006-02-24 07:25:00,77.284,77.292,77.274,77.292,16000000.0
2006-02-24 07:26:00,77.289,77.297,77.289,77.297,3200000.0
2006-02-24 07:27:00,77.291,77.296,77.289,77.289,16000000.0
2006-02-24 07:28:00,77.282,77.302,77.282,77.302,14400000.0
2006-02-24 07:29:00,77.292,77.292,77.278,77.281,11200000.0
2006-02-24 07:31:00,77.29,77.295,77.286,77.286,17600000.0
2006-02-24 07:33:00,77.281,77.281,77.269,77.269,8000000.0
2006-02-24 07:35:00,77.272,77.28,77.265,77.27,16000000.0
2006-02-24 07:36:00,77.247,77.269,77.247,77.265,11200000.0
2006-02-24 07:37:00,77.263,77.264,77.254,77.254,11200000.0
2006-02-24 07:38:00,77.246,77.248,77.234,77.248,12800000.0
2006-02-24 07:39:00,77.239,77.246,77.238,77.246,11200000.0
2006-02-24 07:40:00,77.246,77.25,77.24,77.25,11200000.0
2006-02-24 07:42:00,77.263,77.279,77.261,77.279,12800000.0
2006-02-24 07:43:00,77.278,77.28,77.271,77.271,12800000.0
2006-02-24 07:44:00,77.278,77.285,77.275,77.283,11200000.0
2006-02-24 07:45:00,77.288,77.293,77.285,77.285,11200000.0
2006-02-24 07:46:00,77.263,77.263,77.249,77.254,11200000.0
2006-02-24 07:47:00,77.251,77.251,77.238,77.242,14400000.0
2006-02-24 07:48:00,77.244,77.258,77.239,77.255,14400000.0
2006-02-24 07:49:00,77.248,77.257,77.246,77.257,17600000.0
2006-02-24 07:50:00,77.26,77.276,77.26,77.276,8000000.0
2006-02-24 07:51:00,77.274,77.276,77.266,77.276,12800000.0
2006-02-24 07:52:00,77.277,77.282,77.274,77.282,17600000.0
2006-02-24 07:53:00,77.289,77.301,77.287,77.301,12800000.0
2006-02-24 07:54:00,77.292,77.297,77.287,77.297,11200000.0
2006-02-24 07:55:00,77.296,77.298,77.28,77.297,12800000.0
2006-02-24 07:56:00,77.298,77.305,77.295,77.305,16000000.0
2006-02-24 07:57:00,77.293,77.304,77.293,77.296,11200000.0
2006-02-24 07:58:00,77.298,77.299,77.293,77.293,11200000.0
2006-02-24 07:59:00,77.273,77.28,77.257,77.257,13200000.0
2006-02-24 08:00:00,77.261,77.266,77.258,77.262,8000000.0
2006-02-24 08:01:00,77.268,77.285,77.268,77.276,8000000.0
2006-02-24 08:02:00,77.277,77.289,77.274,77.289,12800000.0
2006-02-24 08:03:00,77.292,77.295,77.286,77.286,11200000.0
2006-02-24 08:04:00,77.285,77.285,77.274,77.284,17600000.0
2006-02-24 08:05:00,77.289,77.306,77.289,77.3,14400000.0
2006-02-24 08:06:00,77.307,77.321,77.307,77.313,8000000.0
2006-02-24 08:07:00,77.322,77.325,77.315,77.325,11200000.0
2006-02-24 08:08:00,77.322,77.323,77.315,77.323,17600000.0
2006-02-24 08:09:00,77.311,77.311,77.289,77.289,12800000.0
2006-02-24 08:10:00,77.314,77.341,77.314,77.326,12800000.0
2006-02-24 08:11:00,77.322,77.322,77.3,77.306,11200000.0
2006-02-24 08:12:00,77.295,77.31,77.295,77.309,16000000.0
2006-02-24 08:13:00,77.313,77.317,77.306,77.313,11200000.0
2006-02-24 08:14:00,77.327,77.335,77.319,77.319,12800000.0
2006-02-24 08:16:00,77.322,77.323,77.307,77.323,11200000.0
2006-02-24 08:22:00,77.308,77.308,77.302,77.305,11200000.0
2006-02-24 08:23:00,77.314,77.314,77.306,77.306,11200000.0
2006-02-24 08:24:00,77.313,77.321,77.313,77.321,9600000.0
2006-02-24 08:25:00,77.324,77.349,77.324,77.349,12800000.0
2006-02-24 08:27:00,77.345,77.363,77.345,77.359,12800000.0
2006-02-24 08:28:00,77.351,77.353,77.33,77.353,11200000.0
2006-02-24 08:29:00,77.345,77.345,77.334,77.345,14400000.0
2006-02-24 08:30:00,77.342,77.342,77.334,77.336,11200000.0
2006-02-24 08:31:00,77.333,77.349,77.333,77.345,12800000.0
2006-02-24 08:32:00,77.347,77.349,77.344,77.345,10600000.0
2006-02-24 08:33:00,77.348,77.348,77.342,77.342,11200000.0
2006-02-24 08:34:00,77.358,77.362,77.354,77.36,9600000.0
2006-02-24 08:35:00,77.358,77.358,77.342,77.345,17600000.0
2006-02-24 08:36:00,77.349,77.36,77.349,77.359,17600000.0
2006-02-24 08:38:00,77.351,77.362,77.351,77.362,11200000.0
2006-02-24 08:39:00,77.354,77.369,77.354,77.369,16000000.0
2006-02-24 08:40:00,77.356,77.356,77.34,77.34,16000000.0
2006-02-24 08:41:00,77.353,77.36,77.348,77.348,17600000.0
2006-02-24 08:42:00,77.342,77.343,77.332,77.337,12800000.0
2006-02-24 08:43:00,77.331,77.338,77.324,77.338,12800000.0
2006-02-24 08:44:00,77.346,77.347,77.34,77.341,12800000.0
2006-02-24 08:45:00,77.326,77.337,77.322,77.332,16000000.0
2006-02-24 08:46:00,77.331,77.336,77.331,77.331,11200000.0
2006-02-24 08:48:00,77.348,77.352,77.347,77.349,12800000.0
2006-02-24 08:50:00,77.351,77.359,77.349,77.349,12800000.0
2006-02-24 08:51:00,77.354,77.371,77.354,77.361,17600000.0
2006-02-24 08:52:00,77.364,77.364,77.343,77.346,11200000.0
2006-02-24 08:53:00,77.35,77.356,77.348,77.348,16000000.0
2006-02-24 08:54:00,77.347,77.356,77.339,77.339,12800000.0
2006-02-24 08:55:00,77.349,77.35,77.332,77.332,16000000.0
2006-02-24 08:56:00,77.345,77.353,77.344,77.352,11200000.0
2006-02-24 08:57:00,77.342,77.349,77.341,77.341,11200000.0
2006-02-24 08:58:00,77.333,77.336,77.33,77.336,9000000.0
2006-02-24 08:59:00,77.341,77.344,77.338,77.341,12800000.0
2006-02-24 09:00:00,77.344,77.351,77.344,77.351,17600000.0
2006-02-24 09:01:00,77.347,77.348,77.337,77.337,11200000.0
2006-02-24 09:02:00,77.331,77.34,77.327,77.339,11200000.0
2006-02-24 09:04:00,77.337,77.343,77.335,77.343,11200000.0
2006-02-24 09:05:00,77.329,77.337,77.329,77.335,11200000.0
2006-02-24 09:06:00,77.328,77.328,77.311,77.324,12800000.0
2006-02-24 09:07:00,77.333,77.346,77.333,77.335,12800000.0
2006-02-24 09:08:00,77.328,77.328,77.315,77.32,12800000.0
2006-02-24 09:11:00,77.312,77.32,77.308,77.32,12800000.0
2006-02-24 09:12:00,77.318,77.323,77.312,77.312,12800000.0
2006-02-24 09:13:00,77.307,77.31,77.298,77.298,11200000.0
2006-02-24 09:15:00,77.292,77.295,77.284,77.288,11200000.0
2006-02-24 09:17:00,77.286,77.293,77.282,77.29,11200000.0
2006-02-24 09:18:00,77.286,77.291,77.286,77.287,14400000.0
2006-02-24 09:19:00,77.28,77.303,77.28,77.299,12800000.0
2006-02-24 09:20:00,77.303,77.313,77.293,77.313,16000000.0
2006-02-24 09:22:00,77.306,77.306,77.296,77.301,17600000.0
2006-02-24 09:23:00,77.309,77.321,77.309,77.319,13200000.0
2006-02-24 09:24:00,77.234,77.366,77.234,77.334,11200000.0
2006-02-24 09:25:00,77.298,77.302,77.295,77.297,12800000.0
2006-02-24 09:26:00,77.301,77.303,77.286,77.303,11200000.0
2006-02-24 09:27:00,77.307,77.312,77.27,77.27,11200000.0
2006-02-24 09:28:00,77.253,77.26,77.251,77.26,12800000.0
2006-02-24 09:29:00,77.26,77.26,77.252,77.252,11200000.0
2006-02-24 09:30:00,77.254,77.264,77.254,77.263,12800000.0
2006-02-24 09:31:00,77.253,77.262,77.253,77.254,12800000.0
2006-02-24 09:32:00,77.24,77.251,77.233,77.238,14400000.0
2006-02-24 09:33:00,77.253,77.259,77.251,77.252,12800000.0
2006-02-24 09:34:00,77.233,77.233,77.221,77.222,11200000.0
2006-02-24 09:35:00,77.214,77.226,77.214,77.225,12800000.0
2006-02-24 09:36:00,77.217,77.233,77.217,77.233,9600000.0
2006-02-24 09:37:00,77.246,77.259,77.19,77.259,16000000.0
2006-02-24 09:38:00,77.26,77.26,77.241,77.246,11200000.0
2006-02-24 09:39:00,77.251,77.255,77.251,77.252,12800000.0
2006-02-24 09:40:00,77.241,77.241,77.219,77.233,13800000.0
2006-02-24 09:41:00,77.236,77.24,77.223,77.223,11200000.0
2006-02-24 09:42:00,77.214,77.237,77.214,77.234,16000000.0
2006-02-24 09:43:00,77.235,77.235,77.223,77.235,12800000.0
2006-02-24 09:44:00,77.251,77.268,77.251,77.256,12800000.0
2006-02-24 09:45:00,77.261,77.261,77.235,77.235,12800000.0
2006-02-24 09:46:00,77.229,77.229,77.209,77.223,11200000.0
2006-02-24 09:47:00,77.212,77.222,77.212,77.222,12800000.0
2006-02-24 09:48:00,77.22,77.227,77.213,77.223,11200000.0
2006-02-24 09:49:00,77.234,77.235,77.226,77.235,12800000.0
2006-02-24 09:50:00,77.237,77.24,77.234,77.234,16000000.0
2006-02-24 09:51:00,77.213,77.226,77.213,77.224,16000000.0
2006-02-24 09:52:00,77.21,77.215,77.207,77.215,13800000.0
2006-02-24 09:53:00,77.21,77.223,77.21,77.217,12200000.0
2006-02-24 09:54:00,77.219,77.219,77.194,77.199,17600000.0
2006-02-24 09:55:00,77.21,77.219,77.21,77.216,11200000.0
2006-02-24 09:56:00,77.229,77.229,77.203,77.212,14400000.0
2006-02-24 09:57:00,77.199,77.199,77.175,77.179,17600000.0
2006-02-24 09:58:00,77.179,77.198,77.103,77.196,17600000.0
2006-02-24 09:59:00,77.185,77.198,77.184,77.189,17600000.0
2006-02-24 10:00:00,77.21,77.216,77.204,77.204,11200000.0
2006-02-24 10:01:00,77.197,77.209,77.197,77.203,12800000.0
2006-02-24 10:04:00,77.193,77.211,77.193,77.211,8000000.0
2006-02-24 10:05:00,77.215,77.222,77.209,77.209,14400000.0
2006-02-24 10:06:00,77.22,77.233,77.216,77.216,16000000.0
2006-02-24 10:07:00,77.2,77.226,77.2,77.226,12800000.0
2006-02-24 10:08:00,77.231,77.236,77.225,77.229,11200000.0
2006-02-24 10:09:00,77.224,77.229,77.216,77.223,12800000.0
2006-02-24 10:11:00,77.209,77.221,77.209,77.221,11200000.0
2006-02-24 10:12:00,77.229,77.235,77.213,77.235,12800000.0
2006-02-24 10:13:00,77.241,77.272,77.241,77.272,12800000.0
2006-02-24 10:14:00,77.299,77.311,77.285,77.285,11200000.0
2006-02-24 10:15:00,77.283,77.294,77.282,77.294,12800000.0
2006-02-24 10:16:00,77.303,77.34,77.303,77.334,12200000.0
2006-02-24 10:17:00,77.316,77.318,77.31,77.313,11200000.0
2006-02-24 10:18:00,77.302,77.311,77.284,77.311,11200000.0
2006-02-24 10:19:00,77.318,77.326,77.318,77.318,10600000.0
2006-02-24 10:20:00,77.316,77.326,77.314,77.323,17600000.0
2006-02-24 10:21:00,77.317,77.341,77.317,77.337,16400000.0
2006-02-24 10:22:00,77.325,77.325,77.302,77.302,11200000.0
2006-02-24 10:23:00,77.296,77.325,77.296,77.325,11200000.0
2006-02-24 10:24:00,77.349,77.386,77.349,77.386,12800000.0
2006-02-24 10:25:00,77.404,77.404,77.384,77.4,11200000.0
2006-02-24 10:26:00,77.395,77.395,77.381,77.382,4800000.0
2006-02-24 10:27:00,77.379,77.429,77.379,77.429,11200000.0
2006-02-24 10:28:00,77.429,77.429,77.409,77.409,12800000.0
2006-02-24 10:29:00,77.385,77.385,77.334,77.334,11200000.0
2006-02-24 10:30:00,77.336,77.354,77.336,77.354,8000000.0
2006-02-24 10:31:00,77.359,77.359,77.335,77.349,12800000.0
2006-02-24 10:32:00,77.339,77.342,77.333,77.333,17600000.0
2006-02-24 10:33:00,77.337,77.349,77.337,77.349,11200000.0
2006-02-24 10:34:00,77.347,77.355,77.342,77.354,11200000.0
2006-02-24 10:35:00,77.383,77.42,77.383,77.42,11200000.0
2006-02-24 10:36:00,77.412,77.414,77.405,77.413,11200000.0
2006-02-24 10:37:00,77.39,77.39,77.303,77.375,11200000.0
2006-02-24 10:38:00,77.381,77.383,77.364,77.383,12800000.0
2006-02-24 10:39:00,77.372,77.372,77.36,77.364,11200000.0
2006-02-24 10:40:00,77.365,77.369,77.358,77.361,16000000.0
2006-02-24 10:41:00,77.365,77.385,77.365,77.385,12800000.0
2006-02-24 10:42:00,77.403,77.407,77.392,77.407,11200000.0
2006-02-24 10:43:00,77.397,77.397,77.378,77.378,11200000.0
2006-02-24 10:44:00,77.367,77.378,77.36,77.378,12800000.0
2006-02-24 10:45:00,77.373,77.381,77.373,77.377,12800000.0
2006-02-24 10:46:00,77.353,77.353,77.344,77.353,12800000.0
2006-02-24 10:47:00,77.369,77.383,77.351,77.383,12800000.0
2006-02-24 10:48:00,77.372,77.372,77.362,77.37,12800000.0
2006-02-24 10:49:00,77.362,77.366,77.358,77.36,11200000.0
2006-02-24 10:50:00,77.355,77.355,77.336,77.336,16000000.0
2006-02-24 10:51:00,77.335,77.351,77.335,77.351,17600000.0
2006-02-24 10:52:00,77.353,77.36,77.351,77.358,11200000.0
2006-02-24 10:53:00,77.364,77.369,77.349,77.36,11200000.0
2006-02-24 10:54:00,77.371,77.371,77.351,77.364,17000000.0
2006-02-24 10:56:00,77.355,77.355,77.32,77.32,17600000.0
2006-02-24 10:57:00,77.298,77.307,77.298,77.298,16000000.0
2006-02-24 10:58:00,77.292,77.298,77.204,77.298,12800000.0
2006-02-24 10:59:00,77.298,77.3,77.289,77.294,11200000.0
2006-02-24 11:00:00,77.299,77.299,77.286,77.288,12800000.0
2006-02-24 11:01:00,77.274,77.274,77.253,77.253,12800000.0
2006-02-24 11:02:00,77.263,77.272,77.263,77.268,16000000.0
2006-02-24 11:03:00,77.275,77.275,77.253,77.258,12800000.0
2006-02-24 11:04:00,77.267,77.271,77.262,77.262,13800000.0
2006-02-24 11:05:00,77.257,77.258,77.241,77.252,17600000.0
2006-02-24 11:07:00,77.246,77.253,77.234,77.253,17600000.0
2006-02-24 11:08:00,77.194,77.256,77.194,77.243,11200000.0
2006-02-24 11:09:00,77.235,77.236,77.224,77.229,17600000.0
2006-02-24 11:10:00,77.217,77.224,77.208,77.223,12800000.0
2006-02-24 11:11:00,77.207,77.221,77.202,77.221,11200000.0
2006-02-24 11:12:00,77.218,77.231,77.212,77.212,17600000.0
2006-02-24 11:13:00,77.23,77.249,77.226,77.247,14400000.0
2006-02-24 11:14:00,77.248,77.252,77.246,77.246,11200000.0
2006-02-24 11:15:00,77.232,77.232,77.217,77.226,11200000.0
2006-02-24 11:16:00,77.234,77.235,77.228,77.228,12800000.0
2006-02-24 11:17:00,77.219,77.225,77.211,77.225,11200000.0
2006-02-24 11:18:00,77.228,77.25,77.228,77.25,12800000.0
2006-02-24 11:19:00,77.258,77.258,77.234,77.246,17000000.0
2006-02-24 11:20:00,77.244,77.25,77.223,77.223,12800000.0
2006-02-24 11:21:00,77.218,77.218,77.189,77.189,14400000.0
2006-02-24 11:22:00,77.174,77.183,77.154,77.154,12800000.0
2006-02-24 11:23:00,77.156,77.163,77.153,77.157,11200000.0
2006-02-24 11:24:00,77.177,77.186,77.171,77.186,12800000.0
2006-02-24 11:26:00,77.188,77.19,77.179,77.19,14400000.0
2006-02-24 11:27:00,77.195,77.195,77.18,77.188,11200000.0
2006-02-24 11:28:00,77.194,77.198,77.19,77.198,13800000.0
2006-02-24 11:29:00,77.194,77.194,77.184,77.184,14400000.0
2006-02-24 11:30:00,77.176,77.176,77.16,77.164,14400000.0
2006-02-24 11:31:00,77.178,77.181,77.168,77.169,11200000.0
2006-02-24 11:32:00,77.159,77.163,77.15,77.153,17600000.0
2006-02-24 11:33:00,77.149,77.149,77.133,77.133,12800000.0
2006-02-24 11:34:00,77.137,77.155,77.137,77.147,12800000.0
2006-02-24 11:35:00,77.146,77.158,77.146,77.151,11200000.0
2006-02-24 11:36:00,77.163,77.172,77.159,77.172,12200000.0
2006-02-24 11:37:00,77.174,77.174,77.162,77.162,11200000.0
2006-02-24 11:38:00,77.163,77.174,77.153,77.153,11200000.0
2006-02-24 11:39:00,77.148,77.148,77.123,77.128,11200000.0
2006-02-24 11:40:00,77.109,77.113,77.097,77.1,11200000.0
2006-02-24 11:41:00,77.1,77.1,77.081,77.09,16000000.0
2006-02-24 11:42:00,77.097,77.109,77.092,77.106,17600000.0
2006-02-24 11:43:00,77.08,77.097,77.061,77.097,11200000.0
2006-02-24 11:44:00,77.111,77.113,77.106,77.107,11200000.0
2006-02-24 11:45:00,77.11,77.123,77.11,77.118,14400000.0
2006-02-24 11:46:00,77.125,77.125,77.108,77.116,11200000.0
2006-02-24 11:47:00,77.112,77.12,77.097,77.12,17600000.0
2006-02-24 11:48:00,77.123,77.123,77.105,77.119,11200000.0
2006-02-24 11:49:00,77.116,77.145,77.116,77.144,12800000.0
2006-02-24 11:50:00,77.151,77.156,77.149,77.15,12200000.0
2006-02-24 11:51:00,77.142,77.146,77.139,77.144,11200000.0
2006-02-24 11:52:00,77.156,77.163,77.147,77.163,11200000.0
2006-02-24 11:53:00,77.166,77.17,77.153,77.155,16000000.0
2006-02-24 11:54:00,77.157,77.168,77.155,77.168,14400000.0
2006-02-24 11:55:00,77.172,77.187,77.119,77.179,11200000.0
2006-02-24 11:56:00,77.171,77.181,77.171,77.179,12800000.0
2006-02-24 11:57:00,77.198,77.212,77.193,77.212,12800000.0
2006-02-24 11:58:00,77.217,77.217,77.207,77.207,11200000.0
2006-02-24 11:59:00,77.192,77.201,77.192,77.194,10600000.0
2006-02-24 12:00:00,77.206,77.212,77.205,77.212,11200000.0
2006-02-24 12:01:00,77.217,77.223,77.21,77.21,11200000.0
2006-02-24 12:02:00,77.221,77.223,77.214,77.214,14400000.0
2006-02-24 12:03:00,77.205,77.218,77.2,77.218,10600000.0
2006-02-24 12:04:00,77.222,77.226,77.211,77.226,17600000.0
2006-02-24 12:05:00,77.222,77.222,77.205,77.219,16400000.0
2006-02-24 12:06:00,77.231,77.231,77.218,77.221,12800000.0
2006-02-24 12:07:00,77.234,77.256,77.234,77.256,11200000.0
2006-02-24 12:08:00,77.274,77.28,77.26,77.271,11200000.0
2006-02-24 12:09:00,77.263,77.275,77.262,77.272,14400000.0
2006-02-24 12:10:00,77.271,77.271,77.247,77.247,11200000.0
2006-02-24 12:12:00,77.256,77.256,77.246,77.247,11200000.0
2006-02-24 12:13:00,77.252,77.27,77.252,77.261,11200000.0
2006-02-24 12:14:00,77.264,77.269,77.258,77.269,12800000.0
2006-02-24 12:15:00,77.265,77.265,77.251,77.253,12800000.0
2006-02-24 12:16:00,77.241,77.256,77.241,77.251,12800000.0
2006-02-24 12:17:00,77.265,77.292,77.219,77.273,17600000.0
2006-02-24 12:18:00,77.274,77.283,77.268,77.268,16000000.0
2006-02-24 12:19:00,77.273,77.273,77.255,77.27,12800000.0
2006-02-24 12:21:00,77.268,77.283,77.268,77.283,11200000.0
2006-02-24 12:22:00,77.282,77.285,77.275,77.278,16000000.0
2006-02-24 12:24:00,77.275,77.277,77.267,77.271,12800000.0
2006-02-24 12:25:00,77.281,77.301,77.28,77.301,11200000.0
2006-02-24 12:26:00,77.297,77.307,77.29,77.307,11200000.0
2006-02-24 12:27:00,77.329,77.354,77.329,77.354,11200000.0
2006-02-24 12:28:00,77.34,77.366,77.336,77.366,12800000.0
2006-02-24 12:29:00,77.37,77.379,77.363,77.379,17000000.0
2006-02-24 12:30:00,77.376,77.385,77.372,77.385,17000000.0
2006-02-24 12:31:00,77.376,77.376,77.36,77.37,12800000.0
2006-02-24 12:32:00,77.362,77.371,77.353,77.357,12800000.0
2006-02-24 12:33:00,77.358,77.366,77.353,77.366,14400000.0
2006-02-24 12:34:00,77.379,77.379,77.358,77.361,12800000.0
2006-02-24 12:35:00,77.35,77.354,77.345,77.354,11200000.0
2006-02-24 12:36:00,77.359,77.36,77.348,77.348,11200000.0
2006-02-24 12:37:00,77.338,77.347,77.331,77.337,11200000.0
2006-02-24 12:38:00,77.344,77.351,77.257,77.345,17000000.0
2006-02-24 12:39:00,77.339,77.348,77.337,77.338,16000000.0
2006-02-24 12:41:00,77.338,77.339,77.31,77.31,12800000.0
2006-02-24 12:42:00,77.303,77.306,77.3,77.304,14400000.0
2006-02-24 12:43:00,77.306,77.309,77.298,77.309,12800000.0
2006-02-24 12:44:00,77.305,77.314,77.297,77.306,17600000.0
2006-02-24 12:45:00,77.308,77.314,77.302,77.314,16000000.0
2006-02-24 12:46:00,77.314,77.314,77.305,77.307,12800000.0
2006-02-24 12:47:00,77.308,77.319,77.301,77.314,12800000.0
2006-02-24 12:49:00,77.32,77.32,77.308,77.314,16000000.0
2006-02-24 12:50:00,77.315,77.323,77.31,77.322,14400000.0
2006-02-24 12:51:00,77.329,77.335,77.326,77.326,11200000.0
2006-02-24 12:52:00,77.332,77.332,77.316,77.32,10600000.0
2006-02-24 12:53:00,77.315,77.334,77.315,77.334,11200000.0
2006-02-24 12:54:00,77.355,77.364,77.333,77.333,12800000.0
2006-02-24 12:55:00,77.305,77.314,77.305,77.312,16000000.0
2006-02-24 12:56:00,77.332,77.343,77.332,77.342,10600000.0
2006-02-24 12:57:00,77.316,77.328,77.316,77.316,11200000.0
2006-02-24 12:58:00,77.321,77.332,77.315,77.332,17600000.0
2006-02-24 12:59:00,77.32,77.323,77.313,77.316,16000000.0
2006-02-24 13:00:00,77.343,77.363,77.341,77.363,12800000.0
2006-02-24 13:01:00,77.372,77.386,77.372,77.385,14400000.0
2006-02-24 13:02:00,77.402,77.424,77.402,77.424,12800000.0
2006-02-24 13:03:00,77.428,77.428,77.404,77.415,16000000.0
2006-02-24 13:04:00,77.413,77.419,77.407,77.407,11200000.0
2006-02-24 13:06:00,77.417,77.42,77.41,77.41,14400000.0
2006-02-24 13:07:00,77.412,77.415,77.402,77.402,14400000.0
2006-02-24 13:08:00,77.407,77.417,77.407,77.414,17000000.0
2006-02-24 13:09:00,77.412,77.42,77.41,77.42,12800000.0
2006-02-24 13:10:00,77.417,77.435,77.411,77.435,16000000.0
2006-02-24 13:11:00,77.437,77.478,77.437,77.478,11200000.0
2006-02-24 13:12:00,77.469,77.476,77.469,77.475,13200000.0
2006-02-24 13:13:00,77.493,77.504,77.493,77.499,17600000.0
2006-02-24 13:14:00,77.505,77.505,77.478,77.478,12800000.0
2006-02-24 13:15:00,77.486,77.486,77.452,77.455,12800000.0
2006-02-24 13:16:00,77.43,77.441,77.43,77.436,17600000.0
2006-02-24 13:17:00,77.431,77.451,77.431,77.451,12800000.0
2006-02-24 13:18:00,77.456,77.475,77.45,77.475,11200000.0
2006-02-24 13:19:00,77.492,77.492,77.464,77.464,16000000.0
2006-02-24 13:20:00,77.485,77.516,77.485,77.516,9600000.0
2006-02-24 13:21:00,77.534,77.534,77.478,77.483,11200000.0
2006-02-24 13:22:00,77.476,77.487,77.474,77.474,14400000.0
2006-02-24 13:23:00,77.447,77.447,77.389,77.389,12800000.0
2006-02-24 13:24:00,77.395,77.399,77.336,77.38,8000000.0
2006-02-24 13:25:00,77.371,77.371,77.347,77.37,17600000.0
2006-02-24 13:26:00,77.399,77.407,77.398,77.407,17600000.0
2006-02-24 13:27:00,77.416,77.416,77.408,77.412,12800000.0
2006-02-24 13:28:00,77.405,77.405,77.312,77.396,16000000.0
2006-02-24 13:29:00,77.403,77.416,77.403,77.415,11200000.0
2006-02-24 13:30:00,77.425,77.437,77.425,77.434,12800000.0
2006-02-24 13:31:00,77.444,77.452,77.429,77.429,11200000.0
2006-02-24 13:32:00,77.411,77.412,77.403,77.412,11200000.0
2006-02-24 13:33:00,77.413,77.419,77.413,77.413,18600000.0
2006-02-24 13:34:00,77.42,77.426,77.417,77.426,14400000.0
2006-02-24 13:35:00,77.435,77.442,77.428,77.428,36800000.0
2006-02-24 13:36:00,77.402,77.402,77.392,77.393,17600000.0
2006-02-24 13:37:00,77.356,77.371,77.356,77.366,14400000.0
2006-02-24 13:38:00,77.362,77.362,77.34,77.343,33600000.0
2006-02-24 13:39:00,77.339,77.353,77.339,77.353,14400000.0
2006-02-24 13:40:00,77.348,77.35,77.324,77.324,40000000.0
2006-02-24 13:41:00,77.338,77.348,77.322,77.348,16000000.0
2006-02-24 13:42:00,77.343,77.353,77.343,77.345,11200000.0
2006-02-24 13:43:00,77.354,77.367,77.34,77.367,27200000.0
2006-02-24 13:44:00,77.375,77.375,77.359,77.366,33600000.0
2006-02-24 13:45:00,77.366,77.376,77.356,77.365,20800000.0
2006-02-24 13:46:00,77.369,77.372,77.359,77.362,24000000.0
2006-02-24 13:47:00,77.357,77.364,77.357,77.361,12800000.0
2006-02-24 13:48:00,77.347,77.37,77.347,77.365,12800000.0
2006-02-24 13:49:00,77.396,77.429,77.396,77.429,17600000.0
2006-02-24 13:50:00,77.429,77.439,77.421,77.421,11200000.0
2006-02-24 13:51:00,77.434,77.442,77.434,77.442,24000000.0
2006-02-24 13:52:00,77.439,77.439,77.422,77.422,12800000.0
2006-02-24 13:53:00,77.43,77.435,77.428,77.428,17600000.0
2006-02-24 13:54:00,77.422,77.432,77.422,77.432,25600000.0
2006-02-24 13:55:00,77.428,77.429,77.417,77.417,14400000.0
2006-02-24 13:56:00,77.407,77.414,77.406,77.406,14400000.0
2006-02-24 13:57:00,77.409,77.415,77.4,77.415,28800000.0
2006-02-24 13:58:00,77.413,77.413,77.393,77.393,14400000.0
2006-02-24 13:59:00,77.389,77.397,77.385,77.397,32000000.0
2006-02-24 14:00:00,77.388,77.388,77.373,77.374,48000000.0
2006-02-24 14:01:00,77.367,77.375,77.364,77.375,31400000.0
2006-02-24 14:02:00,77.362,77.363,77.358,77.359,14400000.0
2006-02-24 14:03:00,77.355,77.355,77.345,77.345,14400000.0
2006-02-24 14:04:00,77.346,77.362,77.346,77.362,11200000.0
2006-02-24 14:05:00,77.378,77.385,77.378,77.384,24000000.0
2006-02-24 14:06:00,77.384,77.387,77.376,77.381,37200000.0
2006-02-24 14:07:00,77.367,77.379,77.361,77.379,39400000.0
2006-02-24 14:08:00,77.378,77.379,77.372,77.372,16000000.0
2006-02-24 14:09:00,77.376,77.38,77.364,77.38,33600000.0
2006-02-24 14:10:00,77.374,77.378,77.362,77.362,33600000.0
2006-02-24 14:11:00,77.352,77.355,77.344,77.349,14400000.0
2006-02-24 14:12:00,77.334,77.348,77.334,77.347,27200000.0
2006-02-24 14:13:00,77.353,77.353,77.342,77.348,14400000.0
2006-02-24 14:14:00,77.349,77.354,77.348,77.354,12800000.0
2006-02-24 14:15:00,77.348,77.357,77.345,77.35,29200000.0
2006-02-24 14:16:00,77.371,77.431,77.371,77.431,25600000.0
2006-02-24 14:17:00,77.435,77.451,77.434,77.443,12800000.0
2006-02-24 14:18:00,77.457,77.468,77.457,77.468,16000000.0
2006-02-24 14:19:00,77.459,77.459,77.447,77.447,12800000.0
2006-02-24 14:20:00,77.451,77.475,77.451,77.475,25600000.0
2006-02-24 14:21:00,77.48,77.487,77.479,77.481,28800000.0
2006-02-24 14:22:00,77.46,77.463,77.445,77.451,11200000.0
2006-02-24 14:24:00,77.449,77.449,77.437,77.44,12800000.0
2006-02-24 14:25:00,77.435,77.442,77.428,77.431,12800000.0
2006-02-24 14:26:00,77.426,77.426,77.417,77.417,12800000.0
2006-02-24 14:27:00,77.415,77.434,77.415,77.434,17600000.0
2006-02-24 14:28:00,77.442,77.444,77.428,77.443,11200000.0
2006-02-24 14:29:00,77.459,77.465,77.456,77.465,35600000.0
2006-02-24 14:30:00,77.464,77.467,77.456,77.461,22400000.0
2006-02-24 14:31:00,77.452,77.461,77.448,77.449,20800000.0
2006-02-24 14:32:00,77.456,77.465,77.451,77.465,8000000.0
2006-02-24 14:33:00,77.448,77.448,77.436,77.436,24000000.0
2006-02-24 14:34:00,77.441,77.444,77.437,77.441,12800000.0
2006-02-24 14:35:00,77.435,77.435,77.428,77.428,14400000.0
2006-02-24 14:36:00,77.433,77.44,77.432,77.432,11200000.0
2006-02-24 14:37:00,77.442,77.451,77.442,77.449,11200000.0
2006-02-24 14:38:00,77.459,77.479,77.459,77.479,56000000.0
2006-02-24 14:39:00,77.495,77.495,77.481,77.488,12800000.0
2006-02-24 14:40:00,77.469,77.477,77.46,77.469,14400000.0
2006-02-24 14:41:00,77.469,77.491,77.469,77.491,56000000.0
2006-02-24 14:42:00,77.477,77.477,77.468,77.468,12800000.0
2006-02-24 14:43:00,77.489,77.496,77.489,77.494,25600000.0
2006-02-24 14:44:00,77.498,77.498,77.485,77.485,12800000.0
2006-02-24 14:45:00,77.483,77.488,77.48,77.488,11200000.0
2006-02-24 14:47:00,77.481,77.494,77.477,77.484,16000000.0
2006-02-24 14:48:00,77.482,77.487,77.482,77.487,19200000.0
2006-02-24 14:49:00,77.473,77.473,77.456,77.465,32000000.0
2006-02-24 14:50:00,77.464,77.468,77.463,77.465,28800000.0
2006-02-24 14:51:00,77.471,77.482,77.465,77.465,32000000.0
2006-02-24 14:52:00,77.462,77.468,77.462,77.464,12200000.0
2006-02-24 14:53:00,77.466,77.474,77.466,77.473,17600000.0
2006-02-24 14:54:00,77.471,77.474,77.468,77.468,12800000.0
2006-02-24 14:56:00,77.452,77.458,77.439,77.439,12800000.0
2006-02-24 14:57:00,77.452,77.458,77.451,77.454,12800000.0
2006-02-24 15:00:00,77.461,77.466,77.461,77.466,14400000.0
2006-02-24 15:01:00,77.455,77.455,77.433,77.433,12800000.0
2006-02-24 15:02:00,77.436,77.442,77.427,77.431,27200000.0
2006-02-24 15:03:00,77.432,77.447,77.432,77.444,12800000.0
2006-02-24 15:04:00,77.44,77.452,77.44,77.451,11200000.0
2006-02-24 15:05:00,77.46,77.466,77.455,77.458,11200000.0
2006-02-24 15:06:00,77.461,77.467,77.461,77.461,11200000.0
2006-02-24 15:07:00,77.47,77.487,77.47,77.487,25600000.0
2006-02-24 15:08:00,77.477,77.477,77.464,77.464,3200000.0
2006-02-24 15:09:00,77.441,77.451,77.441,77.441,16000000.0
2006-02-24 15:10:00,77.453,77.453,77.437,77.437,12800000.0
2006-02-24 15:11:00,77.438,77.446,77.437,77.438,32000000.0
2006-02-24 15:12:00,77.432,77.434,77.422,77.434,12800000.0
2006-02-24 15:13:00,77.439,77.462,77.439,77.462,44800000.0
2006-02-24 15:14:00,77.468,77.483,77.468,77.483,35200000.0
2006-02-24 15:15:00,77.491,77.491,77.486,77.491,22400000.0
2006-02-24 15:16:00,77.483,77.489,77.481,77.482,36800000.0
2006-02-24 15:17:00,77.472,77.478,77.47,77.477,22400000.0
2006-02-24 15:18:00,77.486,77.486,77.469,77.47,22400000.0
2006-02-24 15:19:00,77.473,77.501,77.473,77.498,16000000.0
2006-02-24 15:20:00,77.502,77.502,77.496,77.497,24000000.0
2006-02-24 15:21:00,77.493,77.493,77.44,77.44,14400000.0
2006-02-24 15:22:00,77.43,77.451,77.43,77.445,12800000.0
2006-02-24 15:23:00,77.437,77.437,77.427,77.427,48000000.0
2006-02-24 15:24:00,77.442,77.454,77.442,77.454,25600000.0
2006-02-24 15:25:00,77.44,77.443,77.43,77.43,27200000.0
2006-02-24 15:26:00,77.434,77.434,77.427,77.427,40000000.0
2006-02-24 15:27:00,77.436,77.445,77.436,77.436,28800000.0
2006-02-24 15:28:00,77.42,77.448,77.42,77.448,70400000.0
2006-02-24 15:29:00,77.447,77.447,77.354,77.443,46400000.0
2006-02-24 15:30:00,77.309,77.429,77.287,77.329,114600000.0
2006-02-24 15:31:00,77.454,77.492,77.454,77.472,60800000.0
2006-02-24 15:32:00,77.457,77.503,77.452,77.503,30400000.0
2006-02-24 15:33:00,77.514,77.532,77.514,77.532,30400000.0
2006-02-24 15:34:00,77.52,77.52,77.487,77.487,22400000.0
2006-02-24 15:35:00,77.484,77.485,77.47,77.471,33000000.0
2006-02-24 15:36:00,77.465,77.472,77.441,77.472,32000000.0
2006-02-24 15:37:00,77.467,77.477,77.456,77.474,30400000.0
2006-02-24 15:38:00,77.479,77.507,77.479,77.492,59200000.0
2006-02-24 15:39:00,77.485,77.485,77.474,77.48,36800000.0
2006-02-24 15:40:00,77.483,77.489,77.479,77.482,34600000.0
2006-02-24 15:41:00,77.482,77.491,77.475,77.477,25600000.0
2006-02-24 15:42:00,77.463,77.465,77.439,77.439,43200000.0
2006-02-24 15:43:00,77.445,77.455,77.444,77.452,27200000.0
2006-02-24 15:44:00,77.433,77.456,77.433,77.451,12200000.0
2006-02-24 15:45:00,77.451,77.474,77.449,77.474,16000000.0
2006-02-24 15:46:00,77.477,77.494,77.477,77.478,14800000.0
2006-02-24 15:47:00,77.47,77.48,77.47,77.48,29800000.0
2006-02-24 15:48:00,77.481,77.481,77.462,77.462,27200000.0
2006-02-24 15:50:00,77.465,77.474,77.457,77.474,11200000.0
2006-02-24 15:51:00,77.458,77.458,77.441,77.455,12800000.0
2006-02-24 15:52:00,77.487,77.487,77.478,77.479,20200000.0
2006-02-24 15:53:00,77.47,77.47,77.462,77.463,24000000.0
2006-02-24 15:54:00,77.468,77.468,77.447,77.447,28800000.0
2006-02-24 15:55:00,77.451,77.467,77.451,77.463,24000000.0
2006-02-24 15:56:00,77.455,77.455,77.447,77.449,51200000.0
2006-02-24 15:57:00,77.427,77.437,77.421,77.421,12800000.0
2006-02-24 15:58:00,77.425,77.432,77.423,77.431,19200000.0
2006-02-24 15:59:00,77.432,77.432,77.418,77.421,36800000.0
2006-02-24 16:01:00,77.409,77.423,77.409,77.423,42000000.0
2006-02-24 16:02:00,77.419,77.429,77.418,77.418,11200000.0
2006-02-24 16:03:00,77.417,77.426,77.417,77.424,63400000.0
2006-02-24 16:04:00,77.427,77.442,77.427,77.442,45200000.0
2006-02-24 16:05:00,77.441,77.442,77.432,77.442,48000000.0
2006-02-24 16:06:00,77.43,77.431,77.424,77.424,34600000.0
2006-02-24 16:07:00,77.432,77.44,77.417,77.423,32000000.0
2006-02-24 16:08:00,77.415,77.421,77.412,77.421,44800000.0
2006-02-24 16:09:00,77.426,77.429,77.422,77.428,44800000.0
2006-02-24 16:10:00,77.43,77.43,77.406,77.406,41600000.0
2006-02-24 16:11:00,77.38,77.38,77.353,77.353,14400000.0
2006-02-24 16:12:00,77.371,77.41,77.371,77.41,56000000.0
2006-02-24 16:13:00,77.42,77.42,77.41,77.415,11200000.0
2006-02-24 16:14:00,77.414,77.424,77.414,77.417,49600000.0
2006-02-24 16:15:00,77.425,77.428,77.418,77.428,59200000.0
2006-02-24 16:16:00,77.419,77.419,77.391,77.392,17600000.0
2006-02-24 16:17:00,77.384,77.414,77.384,77.406,38400000.0
2006-02-24 16:20:00,77.409,77.413,77.406,77.41,11200000.0
2006-02-24 16:21:00,77.39,77.39,77.374,77.384,27200000.0
2006-02-24 16:22:00,77.381,77.381,77.361,77.364,41600000.0
2006-02-24 16:23:00,77.362,77.362,77.345,77.348,43200000.0
2006-02-24 16:24:00,77.348,77.374,77.348,77.372,17600000.0
2006-02-24 16:25:00,77.378,77.378,77.364,77.372,34000000.0
2006-02-24 16:26:00,77.37,77.374,77.369,77.374,17600000.0
2006-02-24 16:27:00,77.37,77.371,77.36,77.36,35200000.0
2006-02-24 16:28:00,77.362,77.369,77.362,77.366,27600000.0
2006-02-24 16:29:00,77.369,77.375,77.365,77.375,11200000.0
2006-02-24 16:30:00,77.375,77.375,77.344,77.344,11200000.0
2006-02-24 16:31:00,77.363,77.363,77.353,77.354,41600000.0
2006-02-24 16:32:00,77.351,77.352,77.342,77.344,12800000.0
2006-02-24 16:33:00,77.329,77.336,77.327,77.331,27200000.0
2006-02-24 16:34:00,77.316,77.325,77.309,77.309,35200000.0
2006-02-24 16:35:00,77.303,77.303,77.292,77.296,52200000.0
2006-02-24 16:36:00,77.304,77.325,77.304,77.325,51200000.0
2006-02-24 16:37:00,77.33,77.341,77.33,77.339,41600000.0
2006-02-24 16:38:00,77.354,77.369,77.353,77.369,39400000.0
2006-02-24 16:39:00,77.36,77.36,77.326,77.326,35200000.0
2006-02-24 16:40:00,77.313,77.326,77.311,77.321,56000000.0
2006-02-24 16:41:00,77.294,77.301,77.288,77.294,73600000.0
2006-02-24 16:42:00,77.306,77.332,77.306,77.326,54400000.0
2006-02-24 16:43:00,77.326,77.331,77.317,77.317,17600000.0
2006-02-24 16:44:00,77.311,77.318,77.308,77.318,11200000.0
2006-02-24 16:45:00,77.316,77.328,77.316,77.322,57600000.0
2006-02-24 16:46:00,77.324,77.34,77.324,77.331,11200000.0
2006-02-24 16:49:00,77.341,77.348,77.34,77.348,36800000.0
2006-02-24 16:50:00,77.35,77.36,77.346,77.36,75200000.0
2006-02-24 16:51:00,77.36,77.371,77.36,77.371,32000000.0
2006-02-24 16:52:00,77.37,77.375,77.368,77.368,46400000.0
2006-02-24 16:53:00,77.399,77.42,77.399,77.414,29800000.0
2006-02-24 16:54:00,77.424,77.424,77.401,77.407,11600000.0
2006-02-24 16:55:00,77.396,77.396,77.375,77.375,27200000.0
2006-02-24 16:56:00,77.376,77.383,77.373,77.383,36800000.0
2006-02-24 16:57:00,77.378,77.382,77.368,77.368,19200000.0
2006-02-24 16:58:00,77.363,77.367,77.359,77.365,12800000.0
2006-02-24 16:59:00,77.366,77.383,77.366,77.381,50600000.0
2006-02-24 17:00:00,77.4,77.421,77.395,77.395,49600000.0
2006-02-24 17:01:00,77.391,77.399,77.385,77.385,40000000.0
2006-02-24 17:02:00,77.381,77.392,77.381,77.383,34000000.0
2006-02-24 17:03:00,77.424,77.441,77.424,77.431,44800000.0
2006-02-24 17:04:00,77.45,77.464,77.445,77.463,41600000.0
2006-02-24 17:05:00,77.469,77.486,77.469,77.483,53800000.0
2006-02-24 17:06:00,77.489,77.489,77.473,77.473,59200000.0
2006-02-24 17:07:00,77.465,77.49,77.465,77.49,35200000.0
2006-02-24 17:08:00,77.485,77.486,77.465,77.465,69200000.0
2006-02-24 17:09:00,77.459,77.479,77.459,77.479,58600000.0
2006-02-24 17:10:00,77.479,77.493,77.479,77.493,25600000.0
2006-02-24 17:11:00,77.491,77.504,77.476,77.476,38400000.0
2006-02-24 17:12:00,77.465,77.472,77.464,77.467,25600000.0
2006-02-24 17:13:00,77.456,77.456,77.45,77.45,28800000.0
2006-02-24 17:14:00,77.449,77.456,77.44,77.456,22400000.0
2006-02-24 17:15:00,77.457,77.457,77.448,77.456,19200000.0
2006-02-24 17:16:00,77.458,77.465,77.455,77.462,17600000.0
2006-02-24 17:17:00,77.466,77.471,77.454,77.454,38400000.0
2006-02-24 17:18:00,77.465,77.481,77.465,77.472,57600000.0
2006-02-24 17:19:00,77.461,77.469,77.456,77.456,24000000.0
2006-02-24 17:20:00,77.441,77.445,77.432,77.432,16000000.0
2006-02-24 17:21:00,77.449,77.458,77.442,77.458,28800000.0
2006-02-24 17:22:00,77.441,77.458,77.435,77.458,19200000.0
2006-02-24 17:23:00,77.463,77.463,77.437,77.438,11200000.0
2006-02-24 17:24:00,77.438,77.446,77.432,77.445,12800000.0
2006-02-24 17:25:00,77.441,77.441,77.422,77.422,17600000.0
2006-02-24 17:26:00,77.391,77.397,77.384,77.397,12800000.0
2006-02-24 17:27:00,77.397,77.41,77.397,77.408,46400000.0
2006-02-24 17:28:00,77.397,77.397,77.386,77.389,12800000.0
2006-02-24 17:29:00,77.399,77.408,77.394,77.405,27600000.0
2006-02-24 17:30:00,77.41,77.45,77.41,77.445,17600000.0
2006-02-24 17:31:00,77.447,77.447,77.427,77.427,88000000.0
2006-02-24 17:32:00,77.411,77.418,77.383,77.383,53200000.0
2006-02-24 17:33:00,77.376,77.376,77.354,77.354,36800000.0
2006-02-24 17:34:00,77.37,77.371,77.356,77.356,63400000.0
2006-02-24 17:35:00,77.355,77.361,77.354,77.354,43200000.0
2006-02-24 17:36:00,77.362,77.371,77.361,77.361,33600000.0
2006-02-24 17:37:00,77.365,77.37,77.359,77.362,15400000.0
2006-02-24 17:38:00,77.367,77.368,77.358,77.367,34000000.0
2006-02-24 17:39:00,77.371,77.376,77.364,77.376,16000000.0
2006-02-24 17:40:00,77.371,77.39,77.371,77.39,75200000.0
2006-02-24 17:41:00,77.396,77.396,77.365,77.365,12800000.0
2006-02-24 17:42:00,77.376,77.376,77.371,77.372,8000000.0
2006-02-24 17:43:00,77.364,77.37,77.361,77.367,17600000.0
2006-02-24 17:44:00,77.357,77.357,77.323,77.329,30400000.0
2006-02-24 17:45:00,77.329,77.338,77.329,77.332,30400000.0
2006-02-24 17:46:00,77.351,77.351,77.334,77.334,41600000.0
2006-02-24 17:47:00,77.343,77.345,77.336,77.336,57600000.0
2006-02-24 17:48:00,77.333,77.333,77.313,77.313,58000000.0
2006-02-24 17:49:00,77.298,77.298,77.281,77.286,46400000.0
2006-02-24 17:50:00,77.276,77.287,77.276,77.287,8000000.0
2006-02-24 17:51:00,77.281,77.284,77.269,77.271,49600000.0
2006-02-24 17:52:00,77.275,77.288,77.275,77.286,42600000.0
2006-02-24 17:53:00,77.283,77.29,77.257,77.277,33600000.0
2006-02-24 17:54:00,77.281,77.295,77.281,77.285,38400000.0
2006-02-24 17:55:00,77.289,77.32,77.289,77.315,40000000.0
2006-02-24 17:56:00,77.329,77.329,77.315,77.317,44800000.0
2006-02-24 17:57:00,77.312,77.322,77.312,77.318,36800000.0
2006-02-24 17:58:00,77.317,77.317,77.299,77.308,17600000.0
2006-02-24 17:59:00,77.316,77.346,77.316,77.346,61800000.0
2006-02-24 18:00:00,77.332,77.35,77.326,77.35,51200000.0
2006-02-24 18:01:00,77.366,77.38,77.366,77.375,32000000.0
2006-02-24 18:02:00,77.355,77.356,77.34,77.346,24000000.0
2006-02-24 18:03:00,77.351,77.366,77.342,77.366,36200000.0
2006-02-24 18:04:00,77.359,77.365,77.359,77.361,33600000.0
2006-02-24 18:05:00,77.356,77.373,77.356,77.372,12800000.0
2006-02-24 18:06:00,77.377,77.388,77.368,77.388,30400000.0
2006-02-24 18:07:00,77.399,77.399,77.389,77.398,11200000.0
2006-02-24 18:08:00,77.409,77.413,77.405,77.408,84800000.0
2006-02-24 18:09:00,77.397,77.397,77.385,77.388,33600000.0
2006-02-24 18:10:00,77.395,77.413,77.393,77.411,16000000.0
2006-02-24 18:11:00,77.414,77.415,77.405,77.412,12800000.0
2006-02-24 18:12:00,77.408,77.414,77.404,77.404,12800000.0
2006-02-24 18:13:00,77.411,77.411,77.402,77.404,27200000.0
2006-02-24 18:14:00,77.403,77.403,77.389,77.391,19200000.0
2006-02-24 18:15:00,77.41,77.42,77.402,77.42,30400000.0
2006-02-24 18:16:00,77.428,77.437,77.414,77.437,56400000.0
2006-02-24 18:17:00,77.434,77.44,77.426,77.437,43200000.0
2006-02-24 18:18:00,77.458,77.479,77.458,77.476,30400000.0
2006-02-24 18:19:00,77.494,77.513,77.494,77.509,45200000.0
2006-02-24 18:20:00,77.505,77.506,77.48,77.485,43200000.0
2006-02-24 18:21:00,77.486,77.495,77.486,77.495,12800000.0
2006-02-24 18:22:00,77.504,77.504,77.486,77.488,33600000.0
2006-02-24 18:23:00,77.486,77.486,77.459,77.459,46400000.0
2006-02-24 18:24:00,77.455,77.461,77.451,77.461,52800000.0
2006-02-24 18:25:00,77.457,77.462,77.446,77.447,33600000.0
2006-02-24 18:26:00,77.416,77.448,77.416,77.443,12800000.0
2006-02-24 18:27:00,77.446,77.45,77.439,77.45,33600000.0
2006-02-24 18:28:00,77.46,77.461,77.45,77.45,12800000.0
2006-02-24 18:29:00,77.44,77.446,77.391,77.391,25600000.0
2006-02-24 18:30:00,77.38,77.38,77.353,77.375,36800000.0
2006-02-24 18:31:00,77.388,77.395,77.381,77.395,11200000.0
2006-02-24 18:32:00,77.407,77.411,77.397,77.397,70400000.0
2006-02-24 18:33:00,77.396,77.403,77.392,77.392,32000000.0
2006-02-24 18:34:00,77.381,77.396,77.381,77.396,19200000.0
2006-02-24 18:35:00,77.392,77.399,77.386,77.386,43600000.0
2006-02-24 18:36:00,77.41,77.41,77.4,77.4,11200000.0
2006-02-24 18:37:00,77.377,77.386,77.372,77.386,36800000.0
2006-02-24 18:38:00,77.377,77.389,77.377,77.387,49600000.0
2006-02-24 18:39:00,77.387,77.392,77.384,77.39,76800000.0
2006-02-24 18:40:00,77.408,77.418,77.405,77.416,65600000.0
2006-02-24 18:41:00,77.425,77.449,77.425,77.431,72400000.0
2006-02-24 18:42:00,77.424,77.431,77.422,77.429,77800000.0
2006-02-24 18:44:00,77.424,77.429,77.422,77.428,30400000.0
2006-02-24 18:45:00,77.43,77.434,77.414,77.424,12200000.0
2006-02-24 18:46:00,77.429,77.429,77.42,77.424,12800000.0
2006-02-24 18:47:00,77.413,77.42,77.407,77.407,14400000.0
2006-02-24 18:48:00,77.409,77.417,77.408,77.417,29200000.0
2006-02-24 18:49:00,77.425,77.43,77.421,77.423,24000000.0
2006-02-24 18:50:00,77.431,77.452,77.428,77.439,45800000.0
2006-02-24 18:51:00,77.43,77.435,77.425,77.435,12800000.0
2006-02-24 18:52:00,77.434,77.456,77.434,77.454,19200000.0
2006-02-24 18:53:00,77.448,77.449,77.436,77.436,30400000.0
2006-02-24 18:54:00,77.435,77.438,77.429,77.438,19200000.0
2006-02-24 18:55:00,77.436,77.444,77.423,77.424,22400000.0
2006-02-24 18:56:00,77.419,77.44,77.417,77.44,16000000.0
2006-02-24 18:57:00,77.445,77.46,77.445,77.46,19200000.0
2006-02-24 18:59:00,77.462,77.469,77.462,77.462,32000000.0
2006-02-24 19:00:00,77.457,77.459,77.45,77.459,14400000.0
2006-02-24 19:01:00,77.454,77.454,77.438,77.438,11200000.0
2006-02-24 19:02:00,77.448,77.456,77.448,77.448,42600000.0
2006-02-24 19:03:00,77.458,77.464,77.457,77.464,14400000.0
2006-02-24 19:05:00,77.465,77.493,77.465,77.471,17600000.0
2006-02-24 19:06:00,77.468,77.468,77.443,77.451,55400000.0
2006-02-24 19:07:00,77.458,77.497,77.458,77.497,35200000.0
2006-02-24 19:08:00,77.5,77.506,77.5,77.505,22400000.0
2006-02-24 19:09:00,77.507,77.527,77.507,77.521,13200000.0
2006-02-24 19:10:00,77.52,77.52,77.511,77.512,17600000.0
2006-02-24 19:11:00,77.506,77.506,77.488,77.495,17600000.0
2006-02-24 19:12:00,77.493,77.501,77.493,77.494,24000000.0
2006-02-24 19:13:00,77.49,77.523,77.49,77.523,16000000.0
2006-02-24 19:14:00,77.54,77.544,77.534,77.537,12800000.0
2006-02-24 19:15:00,77.535,77.535,77.513,77.516,16000000.0
2006-02-24 19:16:00,77.535,77.553,77.517,77.517,12800000.0
2006-02-24 19:17:00,77.521,77.521,77.512,77.512,14400000.0
2006-02-24 19:18:00,77.508,77.516,77.508,77.515,31400000.0
2006-02-24 19:19:00,77.517,77.54,77.509,77.54,11200000.0
2006-02-24 19:20:00,77.548,77.548,77.532,77.54,14400000.0
2006-02-24 19:21:00,77.537,77.548,77.537,77.541,17600000.0
2006-02-24 19:22:00,77.54,77.575,77.54,77.575,14400000.0
2006-02-24 19:23:00,77.587,77.592,77.577,77.591,16000000.0
2006-02-24 19:24:00,77.583,77.584,77.559,77.559,48000000.0
2006-02-24 19:25:00,77.558,77.584,77.558,77.584,12800000.0
2006-02-24 19:26:00,77.578,77.578,77.546,77.561,41600000.0
2006-02-24 19:27:00,77.549,77.565,77.549,77.565,14400000.0
2006-02-24 19:28:00,77.562,77.562,77.533,77.538,12800000.0
2006-02-24 19:29:00,77.554,77.554,77.543,77.543,12800000.0
2006-02-24 19:30:00,77.577,77.58,77.554,77.554,11200000.0
2006-02-24 19:31:00,77.541,77.545,77.539,77.542,11200000.0
2006-02-24 19:33:00,77.547,77.547,77.537,77.541,12800000.0
2006-02-24 19:34:00,77.536,77.537,77.526,77.526,12800000.0
2006-02-24 19:36:00,77.526,77.526,77.514,77.523,16000000.0
2006-02-24 19:37:00,77.522,77.534,77.522,77.534,11200000.0
2006-02-24 19:39:00,77.527,77.537,77.527,77.53,12800000.0
2006-02-24 19:40:00,77.514,77.519,77.504,77.504,11200000.0
2006-02-24 19:41:00,77.5,77.5,77.494,77.498,11200000.0
2006-02-24 19:42:00,77.492,77.496,77.484,77.484,11200000.0
2006-02-24 19:43:00,77.469,77.473,77.464,77.469,11200000.0
2006-02-24 19:44:00,77.46,77.46,77.434,77.436,11200000.0
2006-02-24 19:45:00,77.437,77.438,77.431,77.438,16000000.0
2006-02-24 19:46:00,77.429,77.436,77.429,77.436,8000000.0
2006-02-24 19:47:00,77.435,77.439,77.432,77.435,9600000.0
2006-02-24 19:48:00,77.426,77.426,77.41,77.41,12800000.0
2006-02-24 19:49:00,77.411,77.427,77.41,77.424,30400000.0
2006-02-24 19:50:00,77.421,77.426,77.421,77.422,12800000.0
2006-02-24 19:51:00,77.418,77.442,77.418,77.439,12800000.0
2006-02-24 19:52:00,77.42,77.443,77.416,77.442,16000000.0
2006-02-24 19:53:00,77.447,77.447,77.438,77.44,11200000.0
2006-02-24 19:56:00,77.431,77.432,77.404,77.423,16000000.0
2006-02-24 19:57:00,77.425,77.426,77.416,77.416,12200000.0
2006-02-24 19:58:00,77.433,77.436,77.421,77.421,11200000.0
2006-02-24 19:59:00,77.418,77.425,77.418,77.425,6400000.0
2006-02-24 20:00:00,77.442,77.445,77.428,77.433,17000000.0
2006-02-24 20:01:00,77.43,77.437,77.43,77.43,12800000.0
2006-02-24 20:02:00,77.439,77.441,77.434,77.44,17000000.0
2006-02-24 20:03:00,77.436,77.436,77.422,77.427,16000000.0
2006-02-24 20:04:00,77.415,77.425,77.414,77.418,30400000.0
2006-02-24 20:05:00,77.42,77.423,77.412,77.421,12800000.0
2006-02-24 20:06:00,77.42,77.427,77.42,77.424,11200000.0
2006-02-24 20:07:00,77.419,77.429,77.417,77.426,17600000.0
2006-02-24 20:08:00,77.425,77.425,77.407,77.409,38200000.0
2006-02-24 20:10:00,77.406,77.428,77.406,77.42,14400000.0
2006-02-24 20:11:00,77.421,77.422,77.412,77.412,11200000.0
2006-02-24 20:12:00,77.405,77.41,77.392,77.392,11200000.0
2006-02-24 20:14:00,77.385,77.386,77.322,77.378,14400000.0
2006-02-24 20:15:00,77.367,77.367,77.34,77.351,11200000.0
2006-02-24 20:16:00,77.357,77.36,77.353,77.36,28200000.0
2006-02-24 20:17:00,77.367,77.374,77.36,77.374,33000000.0
2006-02-24 20:18:00,77.395,77.4,77.391,77.395,11200000.0
2006-02-24 20:19:00,77.389,77.394,77.389,77.394,11200000.0
2006-02-24 20:21:00,77.396,77.396,77.387,77.396,12800000.0
2006-02-24 20:22:00,77.39,77.399,77.39,77.391,14400000.0
2006-02-24 20:24:00,77.389,77.395,77.389,77.393,16000000.0
2006-02-24 20:26:00,77.397,77.401,77.393,77.396,16400000.0
2006-02-24 20:27:00,77.409,77.417,77.406,77.411,16000000.0
2006-02-24 20:28:00,77.414,77.418,77.409,77.418,11200000.0
2006-02-24 20:29:00,77.418,77.422,77.412,77.414,12800000.0
2006-02-24 20:30:00,77.411,77.416,77.406,77.409,27200000.0
2006-02-24 20:33:00,77.403,77.404,77.391,77.404,12800000.0
2006-02-24 20:36:00,77.394,77.396,77.383,77.395,16000000.0
2006-02-24 20:37:00,77.402,77.402,77.393,77.401,8000000.0
2006-02-24 20:38:00,77.388,77.403,77.388,77.403,12800000.0
2006-02-24 20:39:00,77.412,77.412,77.402,77.404,11200000.0
2006-02-24 20:40:00,77.406,77.406,77.395,77.402,11200000.0
2006-02-24 20:42:00,77.402,77.407,77.398,77.399,11200000.0
2006-02-24 20:43:00,77.401,77.402,77.392,77.392,14400000.0
2006-02-24 20:44:00,77.399,77.399,77.39,77.39,6400000.0
2006-02-24 20:45:00,77.388,77.392,77.383,77.392,12800000.0
2006-02-24 20:46:00,77.389,77.398,77.388,77.393,14400000.0
2006-02-24 20:47:00,77.399,77.41,77.397,77.41,12800000.0
2006-02-24 20:49:00,77.405,77.408,77.398,77.398,8000000.0
2006-02-24 20:50:00,77.404,77.41,77.396,77.41,14400000.0
2006-02-24 20:51:00,77.401,77.405,77.399,77.401,28800000.0
2006-02-24 20:54:00,77.398,77.403,77.397,77.402,14400000.0
2006-02-24 20:55:00,77.406,77.412,77.397,77.408,11200000.0
2006-02-24 20:56:00,77.402,77.402,77.395,77.395,8000000.0
2006-02-24 20:57:00,77.398,77.403,77.398,77.4,12800000.0
2006-02-24 20:58:00,77.394,77.398,77.389,77.398,11200000.0
2006-02-24 20:59:00,77.402,77.402,77.396,77.396,11200000.0
2006-02-24 21:00:00,77.397,77.397,77.386,77.392,17600000.0
2006-02-24 21:02:00,77.394,77.394,77.386,77.386,16400000.0
2006-02-24 21:03:00,77.395,77.402,77.395,77.402,11200000.0
2006-02-24 21:04:00,77.409,77.409,77.398,77.404,16400000.0
2006-02-24 21:06:00,77.406,77.417,77.406,77.411,12800000.0
2006-02-24 21:07:00,77.415,77.415,77.395,77.403,14400000.0
2006-02-24 21:08:00,77.416,77.416,77.408,77.412,14800000.0
2006-02-24 21:09:00,77.399,77.42,77.398,77.42,8000000.0
2006-02-24 21:10:00,77.433,77.437,77.433,77.437,3200000.0
2006-02-24 21:13:00,77.449,77.469,77.443,77.466,16000000.0
2006-02-24 21:14:00,77.464,77.467,77.451,77.466,12800000.0
2006-02-24 21:17:00,77.465,77.475,77.464,77.464,12800000.0
2006-02-24 21:18:00,77.464,77.469,77.377,77.469,12800000.0
2006-02-24 21:20:00,77.451,77.473,77.451,77.458,14400000.0
2006-02-24 21:21:00,77.46,77.46,77.45,77.45,11200000.0
2006-02-24 21:22:00,77.441,77.441,77.426,77.441,12800000.0
2006-02-24 21:23:00,77.44,77.462,77.44,77.461,11200000.0
2006-02-24 21:24:00,77.46,77.46,77.446,77.446,11200000.0
2006-02-24 21:25:00,77.449,77.455,77.447,77.452,11200000.0
2006-02-24 21:26:00,77.463,77.469,77.459,77.469,11200000.0
2006-02-24 21:27:00,77.462,77.462,77.45,77.45,6400000.0
2006-02-24 21:28:00,77.453,77.462,77.444,77.451,11200000.0
2006-02-24 21:29:00,77.451,77.458,77.448,77.453,11200000.0
2006-02-24 21:31:00,77.448,77.451,77.444,77.446,11200000.0
2006-02-24 21:33:00,77.431,77.447,77.431,77.447,11200000.0
2006-02-24 21:34:00,77.454,77.465,77.454,77.461,17600000.0
2006-02-24 21:35:00,77.465,77.465,77.452,77.452,12800000.0
2006-02-24 21:36:00,77.443,77.456,77.443,77.45,9600000.0
2006-02-24 21:38:00,77.431,77.431,77.329,77.329,12800000.0
2006-02-24 21:39:00,77.424,77.427,77.42,77.42,17600000.0
2006-02-24 21:40:00,77.429,77.442,77.429,77.441,11200000.0
2006-02-24 21:42:00,77.443,77.443,77.419,77.434,13800000.0
2006-02-24 21:44:00,77.437,77.442,77.432,77.442,12800000.0
2006-02-24 21:45:00,77.433,77.437,77.425,77.43,17000000.0
2006-02-24 21:46:00,77.431,77.431,77.417,77.423,14400000.0
2006-02-24 21:47:00,77.419,77.421,77.416,77.42,11200000.0
2006-02-24 21:48:00,77.426,77.428,77.415,77.428,16000000.0
2006-02-24 21:49:00,77.414,77.428,77.414,77.428,11200000.0
2006-02-24 21:50:00,77.428,77.428,77.408,77.416,12800000.0
2006-02-24 21:51:00,77.42,77.42,77.413,77.413,17600000.0
2006-02-24 21:52:00,77.42,77.423,77.415,77.418,12800000.0
2006-02-24 21:54:00,77.42,77.42,77.401,77.401,11200000.0
2006-02-24 21:55:00,77.4,77.405,77.397,77.399,11200000.0
2006-02-24 21:56:00,77.407,77.407,77.392,77.392,12800000.0
2006-02-24 21:57:00,77.4,77.407,77.396,77.396,17600000.0
2006-02-24 21:59:00,77.399,77.408,77.395,77.4,12800000.0
2006-02-24 22:00:00,77.403,77.403,77.389,77.389,17600000.0
2006-02-24 22:01:00,77.396,77.396,77.389,77.392,11200000.0
2006-02-24 22:02:00,77.396,77.396,77.384,77.385,16000000.0
2006-02-24 22:04:00,77.381,77.382,77.373,77.373,16000000.0
2006-02-24 22:05:00,77.366,77.366,77.357,77.357,11200000.0
2006-02-24 22:07:00,77.355,77.356,77.351,77.351,16000000.0
2006-02-24 22:08:00,77.352,77.363,77.343,77.363,16000000.0
2006-02-24 22:09:00,77.354,77.367,77.347,77.367,12800000.0
2006-02-24 22:10:00,77.368,77.369,77.364,77.364,12800000.0
2006-02-24 22:11:00,77.369,77.369,77.36,77.364,8000000.0
2006-02-24 22:12:00,77.367,77.382,77.366,77.382,12800000.0
2006-02-24 22:13:00,77.372,77.387,77.371,77.376,12800000.0
2006-02-24 22:17:00,77.366,77.376,77.366,77.372,12800000.0
2006-02-24 22:22:00,77.382,77.383,77.378,77.383,9600000.0
2006-02-24 22:24:00,77.378,77.387,77.378,77.387,11200000.0
2006-02-24 22:25:00,77.395,77.402,77.393,77.394,9600000.0
2006-02-24 22:26:00,77.391,77.405,77.391,77.405,17600000.0
2006-02-24 22:31:00,77.408,77.416,77.405,77.406,12800000.0
2006-02-24 22:33:00,77.407,77.408,77.396,77.405,11200000.0
2006-02-24 22:34:00,77.405,77.405,77.386,77.386,11200000.0
2006-02-24 22:36:00,77.408,77.411,77.399,77.408,17600000.0
2006-02-24 22:39:00,77.405,77.41,77.404,77.407,12800000.0
2006-02-24 22:40:00,77.398,77.405,77.398,77.402,11200000.0
2006-02-24 22:43:00,77.394,77.406,77.394,77.398,15400000.0
2006-02-24 22:44:00,77.396,77.402,77.392,77.399,12800000.0
2006-02-24 22:45:00,77.401,77.401,77.387,77.4,16000000.0
2006-02-24 22:46:00,77.41,77.41,77.399,77.408,11200000.0
2006-02-24 22:47:00,77.396,77.402,77.391,77.391,17600000.0
2006-02-24 22:48:00,77.392,77.392,77.38,77.38,8000000.0
2006-02-24 22:49:00,77.374,77.375,77.37,77.375,12800000.0
2006-02-24 22:50:00,77.383,77.383,77.367,77.368,11200000.0
2006-02-24 22:51:00,77.379,77.379,77.375,77.376,11200000.0
2006-02-24 22:52:00,77.376,77.389,77.376,77.389,11200000.0
2006-02-24 22:53:00,77.386,77.389,77.384,77.385,11200000.0
2006-02-24 22:54:00,77.381,77.389,77.375,77.389,11200000.0
2006-02-24 23:01:00,77.385,77.394,77.383,77.389,14400000.0
2006-02-24 23:02:00,77.395,77.403,77.39,77.395,17600000.0
2006-02-24 23:03:00,77.399,77.406,77.391,77.391,16000000.0
2006-02-24 23:04:00,77.396,77.401,77.389,77.401,11200000.0
2006-02-24 23:09:00,77.381,77.381,77.372,77.372,17000000.0
2006-02-24 23:12:00,77.391,77.403,77.39,77.403,16000000.0
2006-02-24 23:14:00,77.401,77.402,77.385,77.397,11200000.0
2006-02-24 23:15:00,77.392,77.395,77.387,77.387,11200000.0
2006-02-24 23:18:00,77.384,77.392,77.381,77.386,11200000.0
2006-02-24 23:19:00,77.381,77.381,77.365,77.365,12800000.0
2006-02-24 23:20:00,77.37,77.383,77.366,77.383,14400000.0
2006-02-24 23:36:00,77.375,77.381,77.37,77.37,12800000.0
2006-02-24 23:37:00,77.38,77.383,77.373,77.374,12800000.0
2006-02-24 23:40:00,77.366,77.369,77.354,77.365,35200000.0
2006-02-24 23:41:00,77.374,77.377,77.37,77.377,12800000.0
2006-02-24 23:45:00,77.372,77.382,77.366,77.382,11200000.0
2006-02-24 23:46:00,77.379,77.388,77.378,77.386,17600000.0
2006-02-24 23:47:00,77.395,77.397,77.39,77.39,12800000.0
2006-02-24 23:48:00,77.384,77.392,77.322,77.382,8000000.0
2006-02-24 23:55:00,77.379,77.384,77.378,77.38,14400000.0
2006-02-24 23:56:00,77.276,77.364,77.276,77.364,11200000.0
2006-02-24 23:58:00,77.383,77.39,77.37,77.39,11200000.0
2006-02-27 00:10:00,77.302,77.302,76.902,76.911,12800000.0
2006-02-27 00:11:00,76.922,76.922,76.911,76.911,12800000.0
2006-02-27 00:12:00,76.899,76.906,76.887,76.906,8000000.0
2006-02-27 00:14:00,76.908,76.908,76.894,76.894,14400000.0
2006-02-27 00:15:00,76.898,76.898,76.865,76.874,14400000.0
2006-02-27 00:16:00,76.86,76.86,76.847,76.847,14400000.0
2006-02-27 00:17:00,76.857,76.857,76.836,76.84,16000000.0
2006-02-27 00:18:00,76.84,76.859,76.84,76.859,9600000.0
2006-02-27 00:19:00,76.856,76.871,76.856,76.868,12800000.0
2006-02-27 00:20:00,76.861,76.861,76.852,76.852,17600000.0
2006-02-27 00:21:00,76.855,76.855,76.836,76.838,12800000.0
2006-02-27 00:23:00,76.83,76.83,76.817,76.817,12200000.0
2006-02-27 00:24:00,76.826,76.834,76.818,76.834,14400000.0
2006-02-27 00:26:00,76.821,76.831,76.819,76.829,12800000.0
2006-02-27 00:27:00,76.834,76.842,76.834,76.839,12800000.0
2006-02-27 00:28:00,76.818,76.822,76.811,76.811,32000000.0
2006-02-27 00:31:00,76.836,76.842,76.832,76.842,12800000.0
2006-02-27 00:34:00,76.844,76.851,76.842,76.85,19200000.0
2006-02-27 00:35:00,76.855,76.874,76.855,76.868,12800000.0
2006-02-27 00:37:00,76.875,76.882,76.87,76.882,12800000.0
2006-02-27 00:38:00,76.887,76.887,76.871,76.875,12800000.0
2006-02-27 00:39:00,76.858,76.865,76.85,76.852,17000000.0
2006-02-27 00:40:00,76.844,76.848,76.844,76.848,8000000.0
2006-02-27 00:41:00,76.852,76.867,76.851,76.867,16000000.0
2006-02-27 00:44:00,76.862,76.872,76.848,76.872,17600000.0
2006-02-27 00:45:00,76.867,76.869,76.859,76.859,12800000.0
2006-02-27 00:46:00,76.86,76.874,76.86,76.87,14400000.0
2006-02-27 00:47:00,76.865,76.865,76.844,76.847,12800000.0
2006-02-27 00:48:00,76.841,76.841,76.827,76.827,12800000.0
2006-02-27 00:49:00,76.837,76.849,76.837,76.838,11200000.0
2006-02-27 00:50:00,76.847,76.871,76.847,76.859,12800000.0
2006-02-27 00:51:00,76.888,76.889,76.873,76.881,11200000.0
2006-02-27 00:52:00,76.872,76.891,76.869,76.882,11200000.0
2006-02-27 00:53:00,76.909,76.921,76.907,76.908,11200000.0
2006-02-27 00:54:00,76.905,76.915,76.905,76.909,17600000.0
2006-02-27 00:55:00,76.902,76.906,76.897,76.897,12800000.0
2006-02-27 00:56:00,76.897,76.897,76.884,76.891,12800000.0
2006-02-27 00:57:00,76.895,76.9,76.886,76.886,12800000.0
2006-02-27 00:58:00,76.886,76.899,76.885,76.899,12800000.0
2006-02-27 01:00:00,76.9,76.925,76.9,76.925,16000000.0
2006-02-27 01:01:00,76.921,76.937,76.921,76.934,14400000.0
2006-02-27 01:02:00,76.92,76.926,76.918,76.926,8000000.0
2006-02-27 01:03:00,76.913,76.913,76.897,76.898,11200000.0
2006-02-27 01:04:00,76.902,76.905,76.897,76.897,12800000.0
2006-02-27 01:05:00,76.913,76.917,76.893,76.917,11200000.0
2006-02-27 01:06:00,76.908,76.931,76.858,76.931,12800000.0
2006-02-27 01:07:00,76.929,76.929,76.898,76.898,12800000.0
2006-02-27 01:08:00,76.889,76.907,76.889,76.897,16000000.0
2006-02-27 01:09:00,76.91,76.923,76.91,76.913,17600000.0
2006-02-27 01:10:00,76.911,76.92,76.911,76.918,16000000.0
2006-02-27 01:11:00,76.929,76.94,76.929,76.939,11200000.0
2006-02-27 01:12:00,76.939,76.939,76.93,76.93,16000000.0
2006-02-27 01:14:00,76.938,76.954,76.937,76.94,16000000.0
2006-02-27 01:15:00,76.945,76.965,76.944,76.964,12800000.0
2006-02-27 01:16:00,76.967,76.978,76.963,76.963,25600000.0
2006-02-27 01:17:00,76.99,76.997,76.984,76.989,11200000.0
2006-02-27 01:18:00,76.992,76.995,76.978,76.986,12800000.0
2006-02-27 01:19:00,76.991,77.005,76.986,76.997,16000000.0
2006-02-27 01:20:00,76.98,76.983,76.969,76.969,11200000.0
2006-02-27 01:21:00,76.972,76.972,76.962,76.962,12800000.0
2006-02-27 01:22:00,76.943,76.944,76.935,76.944,12800000.0
2006-02-27 01:23:00,76.911,76.922,76.899,76.922,11200000.0
2006-02-27 01:24:00,76.937,76.953,76.936,76.953,12800000.0
2006-02-27 01:25:00,76.942,76.942,76.914,76.922,12800000.0
2006-02-27 01:26:00,76.922,76.927,76.92,76.925,11200000.0
2006-02-27 01:27:00,76.928,76.928,76.911,76.911,12800000.0
2006-02-27 01:28:00,76.91,76.918,76.91,76.917,17600000.0
2006-02-27 01:29:00,76.902,76.91,76.891,76.91,17600000.0
2006-02-27 01:30:00,76.929,76.958,76.929,76.956,11200000.0
2006-02-27 01:31:00,76.957,76.968,76.948,76.968,11200000.0
2006-02-27 01:32:00,76.968,76.968,76.957,76.957,12200000.0
2006-02-27 01:33:00,76.953,76.953,76.935,76.951,11200000.0
2006-02-27 01:34:00,76.948,76.954,76.941,76.954,24000000.0
2006-02-27 01:35:00,76.955,76.959,76.948,76.949,14400000.0
2006-02-27 01:36:00,76.939,76.942,76.931,76.931,11200000.0
2006-02-27 01:37:00,76.935,76.935,76.918,76.929,14400000.0
2006-02-27 01:38:00,76.938,76.948,76.93,76.94,17600000.0
2006-02-27 01:39:00,76.939,76.952,76.939,76.952,14400000.0
2006-02-27 01:40:00,76.949,76.951,76.933,76.945,11200000.0
2006-02-27 01:41:00,76.945,76.956,76.943,76.949,12800000.0
2006-02-27 01:42:00,76.945,76.949,76.937,76.937,11200000.0
2006-02-27 01:43:00,76.938,76.938,76.929,76.932,11200000.0
2006-02-27 01:44:00,76.925,76.931,76.921,76.931,12800000.0
2006-02-27 01:45:00,76.941,76.944,76.931,76.943,16000000.0
2006-02-27 01:46:00,76.936,76.952,76.936,76.946,16000000.0
2006-02-27 01:47:00,76.946,76.946,76.938,76.94,13800000.0
2006-02-27 01:48:00,76.944,76.946,76.923,76.931,12800000.0
2006-02-27 01:49:00,76.932,76.949,76.931,76.948,16000000.0
2006-02-27 01:50:00,76.959,76.964,76.958,76.958,14400000.0
2006-02-27 01:52:00,76.973,77.02,76.973,77.02,20800000.0
2006-02-27 01:53:00,77.029,77.031,77.021,77.021,14400000.0
2006-02-27 01:54:00,77.013,77.013,77.006,77.006,8000000.0
2006-02-27 01:55:00,76.988,76.991,76.986,76.986,12800000.0
2006-02-27 01:56:00,76.99,76.99,76.983,76.987,12800000.0
2006-02-27 01:58:00,76.97,76.97,76.946,76.949,11200000.0
2006-02-27 01:59:00,76.944,76.946,76.932,76.937,12800000.0
2006-02-27 02:00:00,76.952,76.953,76.947,76.951,11200000.0
2006-02-27 02:01:00,76.951,76.951,76.94,76.951,17600000.0
2006-02-27 02:02:00,76.953,76.962,76.953,76.955,12200000.0
2006-02-27 02:03:00,76.954,76.964,76.952,76.957,16000000.0
2006-02-27 02:04:00,76.961,76.961,76.951,76.951,12800000.0
2006-02-27 02:05:00,76.951,76.951,76.943,76.945,12800000.0
2006-02-27 02:06:00,76.943,76.943,76.934,76.934,12800000.0
2006-02-27 02:07:00,76.943,76.949,76.935,76.935,12200000.0
2006-02-27 02:08:00,76.943,76.951,76.939,76.94,17600000.0
2006-02-27 02:09:00,76.936,76.937,76.928,76.935,16000000.0
2006-02-27 02:10:00,76.919,76.933,76.919,76.921,9600000.0
2006-02-27 02:11:00,76.915,76.915,76.896,76.899,12800000.0
2006-02-27 02:12:00,76.897,76.897,76.879,76.884,11200000.0
2006-02-27 02:13:00,76.884,76.884,76.875,76.875,11200000.0
2006-02-27 02:14:00,76.865,76.882,76.861,76.876,11200000.0
2006-02-27 02:15:00,76.873,76.879,76.864,76.864,11200000.0
2006-02-27 02:16:00,76.856,76.856,76.794,76.847,9600000.0
2006-02-27 02:17:00,76.83,76.83,76.808,76.815,11200000.0
2006-02-27 02:18:00,76.817,76.829,76.817,76.829,12800000.0
2006-02-27 02:19:00,76.825,76.834,76.811,76.816,12800000.0
2006-02-27 02:20:00,76.788,76.796,76.784,76.784,8000000.0
2006-02-27 02:21:00,76.774,76.793,76.774,76.793,17600000.0
2006-02-27 02:22:00,76.806,76.825,76.806,76.823,12800000.0
2006-02-27 02:23:00,76.816,76.82,76.807,76.807,12800000.0
2006-02-27 02:24:00,76.796,76.805,76.71,76.804,11200000.0
2006-02-27 02:25:00,76.797,76.808,76.787,76.787,17600000.0
2006-02-27 02:26:00,76.782,76.785,76.772,76.781,17600000.0
2006-02-27 02:27:00,76.775,76.791,76.773,76.791,17600000.0
2006-02-27 02:28:00,76.788,76.788,76.775,76.775,14400000.0
2006-02-27 02:29:00,76.775,76.779,76.772,76.772,11200000.0
2006-02-27 02:30:00,76.776,76.776,76.768,76.773,11200000.0
2006-02-27 02:31:00,76.771,76.793,76.771,76.788,17600000.0
2006-02-27 02:32:00,76.801,76.801,76.774,76.778,11600000.0
2006-02-27 02:33:00,76.777,76.779,76.767,76.776,11200000.0
2006-02-27 02:34:00,76.771,76.771,76.754,76.754,14400000.0
2006-02-27 02:35:00,76.75,76.75,76.741,76.741,12800000.0
2006-02-27 02:36:00,76.745,76.745,76.731,76.731,12800000.0
2006-02-27 02:37:00,76.726,76.726,76.7,76.7,12800000.0
2006-02-27 02:38:00,76.701,76.707,76.696,76.705,12800000.0
2006-02-27 02:39:00,76.716,76.729,76.716,76.72,16000000.0
2006-02-27 02:40:00,76.728,76.735,76.723,76.732,12800000.0
2006-02-27 02:41:00,76.7,76.7,76.686,76.687,11200000.0
2006-02-27 02:42:00,76.664,76.67,76.651,76.67,12800000.0
2006-02-27 02:43:00,76.659,76.659,76.626,76.626,11200000.0
2006-02-27 02:44:00,76.616,76.616,76.61,76.616,12800000.0
2006-02-27 02:45:00,76.62,76.645,76.62,76.642,11200000.0
2006-02-27 02:46:00,76.656,76.688,76.656,76.688,12800000.0
2006-02-27 02:47:00,76.679,76.692,76.674,76.683,12800000.0
2006-02-27 02:48:00,76.675,76.675,76.661,76.661,14400000.0
2006-02-27 02:49:00,76.671,76.683,76.671,76.682,17600000.0
2006-02-27 02:50:00,76.687,76.687,76.678,76.68,11200000.0
2006-02-27 02:51:00,76.68,76.687,76.668,76.687,11200000.0
2006-02-27 02:52:00,76.684,76.686,76.622,76.677,11200000.0
2006-02-27 02:53:00,76.667,76.667,76.622,76.622,11200000.0
2006-02-27 02:54:00,76.541,76.634,76.541,76.581,11200000.0
2006-02-27 02:55:00,76.545,76.576,76.545,76.574,11200000.0
2006-02-27 02:56:00,76.557,76.557,76.446,76.446,11200000.0
2006-02-27 02:57:00,76.447,76.481,76.447,76.481,11200000.0
2006-02-27 02:58:00,76.481,76.514,76.481,76.514,8000000.0
2006-02-27 02:59:00,76.496,76.496,76.477,76.479,11200000.0
2006-02-27 03:00:00,76.451,76.451,76.321,76.321,11200000.0
2006-02-27 03:01:00,76.421,76.438,76.421,76.427,11200000.0
2006-02-27 03:02:00,76.436,76.463,76.436,76.463,11200000.0
2006-02-27 03:03:00,76.457,76.457,76.426,76.426,14400000.0
2006-02-27 03:04:00,76.45,76.465,76.45,76.465,11600000.0
2006-02-27 03:05:00,76.465,76.466,76.458,76.465,16000000.0
2006-02-27 03:06:00,76.459,76.459,76.448,76.45,16000000.0
2006-02-27 03:07:00,76.449,76.46,76.446,76.446,14400000.0
2006-02-27 03:08:00,76.444,76.486,76.436,76.483,11200000.0
2006-02-27 03:09:00,76.5,76.503,76.496,76.496,11200000.0
2006-02-27 03:10:00,76.494,76.5,76.489,76.492,16000000.0
2006-02-27 03:11:00,76.503,76.531,76.503,76.531,11200000.0
2006-02-27 03:12:00,76.528,76.528,76.504,76.504,17600000.0
2006-02-27 03:13:00,76.507,76.507,76.492,76.501,16000000.0
2006-02-27 03:14:00,76.494,76.494,76.487,76.493,11200000.0
2006-02-27 03:15:00,76.505,76.511,76.496,76.496,17600000.0
2006-02-27 03:16:00,76.467,76.476,76.463,76.47,14400000.0
2006-02-27 03:17:00,76.452,76.468,76.448,76.468,11200000.0
2006-02-27 03:18:00,76.481,76.484,76.472,76.484,12800000.0
2006-02-27 03:19:00,76.485,76.485,76.476,76.476,12200000.0
2006-02-27 03:20:00,76.482,76.482,76.466,76.466,12800000.0
2006-02-27 03:21:00,76.465,76.47,76.457,76.47,14400000.0
2006-02-27 03:22:00,76.48,76.486,76.478,76.486,11200000.0
2006-02-27 03:23:00,76.497,76.499,76.484,76.49,9600000.0
2006-02-27 03:24:00,76.482,76.492,76.477,76.492,9600000.0
2006-02-27 03:25:00,76.492,76.499,76.489,76.489,17600000.0
2006-02-27 03:26:00,76.492,76.505,76.492,76.494,12800000.0
2006-02-27 03:27:00,76.515,76.518,76.498,76.498,14400000.0
2006-02-27 03:28:00,76.509,76.511,76.505,76.505,11200000.0
2006-02-27 03:29:00,76.5,76.515,76.5,76.511,12800000.0
2006-02-27 03:30:00,76.52,76.523,76.456,76.517,17000000.0
2006-02-27 03:31:00,76.509,76.509,76.498,76.506,12800000.0
2006-02-27 03:32:00,76.499,76.499,76.488,76.488,8000000.0
2006-02-27 03:33:00,76.493,76.504,76.493,76.496,10600000.0
2006-02-27 03:34:00,76.5,76.508,76.498,76.508,11200000.0
2006-02-27 03:35:00,76.503,76.503,76.49,76.493,17600000.0
2006-02-27 03:36:00,76.504,76.512,76.504,76.512,11200000.0
2006-02-27 03:37:00,76.512,76.526,76.512,76.524,17600000.0
2006-02-27 03:38:00,76.502,76.532,76.502,76.532,12800000.0
2006-02-27 03:39:00,76.523,76.529,76.467,76.525,13800000.0
2006-02-27 03:40:00,76.517,76.519,76.51,76.513,12800000.0
2006-02-27 03:42:00,76.515,76.525,76.512,76.521,12800000.0
2006-02-27 03:43:00,76.53,76.539,76.521,76.539,11200000.0
2006-02-27 03:44:00,76.533,76.533,76.512,76.512,12800000.0
2006-02-27 03:45:00,76.501,76.506,76.496,76.497,11200000.0
2006-02-27 03:46:00,76.498,76.502,76.49,76.49,11200000.0
2006-02-27 03:47:00,76.51,76.51,76.501,76.504,11200000.0
2006-02-27 03:49:00,76.5,76.5,76.458,76.458,16000000.0
2006-02-27 03:50:00,76.446,76.45,76.439,76.446,11200000.0
2006-02-27 03:51:00,76.454,76.454,76.445,76.45,8000000.0
2006-02-27 03:52:00,76.453,76.453,76.423,76.439,14400000.0
2006-02-27 03:53:00,76.445,76.445,76.432,76.435,9600000.0
2006-02-27 03:54:00,76.432,76.433,76.419,76.423,14400000.0
2006-02-27 03:55:00,76.401,76.401,76.38,76.39,14400000.0
2006-02-27 03:56:00,76.378,76.38,76.348,76.348,12800000.0
2006-02-27 03:57:00,76.339,76.354,76.327,76.354,13200000.0
2006-02-27 03:58:00,76.35,76.35,76.199,76.199,16000000.0
2006-02-27 03:59:00,76.166,76.206,76.166,76.206,12800000.0
2006-02-27 04:00:00,76.237,76.271,76.225,76.267,14400000.0
2006-02-27 04:01:00,76.296,76.301,76.286,76.299,11200000.0
2006-02-27 04:02:00,76.314,76.331,76.314,76.319,8000000.0
2006-02-27 04:03:00,76.315,76.319,76.307,76.307,12800000.0
2006-02-27 04:04:00,76.298,76.32,76.298,76.319,12800000.0
2006-02-27 04:05:00,76.326,76.341,76.326,76.341,11200000.0
2006-02-27 04:06:00,76.357,76.358,76.346,76.346,14400000.0
2006-02-27 04:07:00,76.354,76.372,76.354,76.355,13800000.0
2006-02-27 04:08:00,76.354,76.37,76.35,76.37,11200000.0
2006-02-27 04:09:00,76.38,76.381,76.374,76.376,11200000.0
2006-02-27 04:10:00,76.365,76.365,76.35,76.351,14400000.0
2006-02-27 04:11:00,76.352,76.372,76.352,76.369,12800000.0
2006-02-27 04:12:00,76.373,76.386,76.373,76.385,8000000.0
2006-02-27 04:13:00,76.397,76.408,76.394,76.406,11200000.0
2006-02-27 04:14:00,76.408,76.428,76.408,76.428,11200000.0
2006-02-27 04:15:00,76.429,76.435,76.428,76.429,12800000.0
2006-02-27 04:16:00,76.415,76.417,76.406,76.417,11200000.0
2006-02-27 04:17:00,76.416,76.416,76.403,76.404,14400000.0
2006-02-27 04:18:00,76.402,76.413,76.4,76.413,12200000.0
2006-02-27 04:19:00,76.421,76.429,76.407,76.426,12800000.0
2006-02-27 04:20:00,76.408,76.412,76.318,76.412,11200000.0
2006-02-27 04:21:00,76.412,76.412,76.402,76.411,11200000.0
2006-02-27 04:22:00,76.41,76.419,76.407,76.407,16000000.0
2006-02-27 04:23:00,76.424,76.424,76.41,76.41,12200000.0
2006-02-27 04:24:00,76.416,76.422,76.415,76.422,12800000.0
2006-02-27 04:25:00,76.418,76.418,76.398,76.411,14400000.0
2006-02-27 04:26:00,76.403,76.412,76.403,76.405,13800000.0
2006-02-27 04:27:00,76.41,76.41,76.4,76.406,9600000.0
2006-02-27 04:28:00,76.401,76.408,76.397,76.408,11600000.0
2006-02-27 04:29:00,76.41,76.429,76.41,76.429,12800000.0
2006-02-27 04:30:00,76.427,76.435,76.417,76.417,12800000.0
2006-02-27 04:31:00,76.432,76.442,76.424,76.442,12800000.0
2006-02-27 04:32:00,76.45,76.46,76.45,76.46,12800000.0
2006-02-27 04:33:00,76.456,76.46,76.449,76.457,16000000.0
2006-02-27 04:34:00,76.445,76.445,76.434,76.436,12800000.0
2006-02-27 04:35:00,76.441,76.455,76.441,76.445,12800000.0
2006-02-27 04:36:00,76.426,76.426,76.408,76.408,6400000.0
2006-02-27 04:37:00,76.423,76.431,76.42,76.42,12800000.0
2006-02-27 04:38:00,76.424,76.427,76.414,76.415,9600000.0
2006-02-27 04:39:00,76.407,76.426,76.403,76.423,12800000.0
2006-02-27 04:40:00,76.429,76.432,76.424,76.432,11200000.0
2006-02-27 04:41:00,76.434,76.441,76.423,76.44,11200000.0
2006-02-27 04:42:00,76.434,76.441,76.42,76.441,12800000.0
2006-02-27 04:43:00,76.439,76.439,76.411,76.422,12800000.0
2006-02-27 04:44:00,76.439,76.439,76.426,76.426,9600000.0
2006-02-27 04:45:00,76.428,76.429,76.415,76.415,12800000.0
2006-02-27 04:46:00,76.406,76.409,76.396,76.409,14400000.0
2006-02-27 04:47:00,76.413,76.424,76.413,76.424,6400000.0
2006-02-27 04:50:00,76.441,76.443,76.437,76.441,11200000.0
2006-02-27 04:51:00,76.447,76.449,76.358,76.444,14400000.0
2006-02-27 04:53:00,76.438,76.438,76.43,76.43,9000000.0
2006-02-27 04:54:00,76.415,76.423,76.415,76.423,12800000.0
2006-02-27 04:55:00,76.429,76.432,76.426,76.429,11200000.0
2006-02-27 04:56:00,76.432,76.444,76.432,76.444,17000000.0
2006-02-27 04:57:00,76.448,76.448,76.427,76.436,11200000.0
2006-02-27 05:00:00,76.422,76.44,76.422,76.426,11200000.0
2006-02-27 05:01:00,76.418,76.429,76.408,76.429,14400000.0
2006-02-27 05:02:00,76.437,76.449,76.433,76.433,14400000.0
2006-02-27 05:03:00,76.449,76.461,76.445,76.455,12800000.0
2006-02-27 05:04:00,76.461,76.463,76.452,76.46,8000000.0
2006-02-27 05:05:00,76.45,76.461,76.45,76.454,10600000.0
2006-02-27 05:06:00,76.451,76.451,76.443,76.443,11200000.0
2006-02-27 05:08:00,76.443,76.443,76.422,76.434,11200000.0
2006-02-27 05:09:00,76.44,76.443,76.437,76.437,17000000.0
2006-02-27 05:10:00,76.443,76.443,76.405,76.431,12800000.0
2006-02-27 05:11:00,76.431,76.44,76.42,76.42,12800000.0
2006-02-27 05:12:00,76.44,76.467,76.44,76.462,12800000.0
2006-02-27 05:13:00,76.468,76.479,76.463,76.469,12800000.0
2006-02-27 05:14:00,76.472,76.48,76.47,76.47,14400000.0
2006-02-27 05:15:00,76.469,76.469,76.45,76.458,16000000.0
2006-02-27 05:16:00,76.464,76.468,76.406,76.457,16000000.0
2006-02-27 05:17:00,76.449,76.454,76.447,76.447,11200000.0
2006-02-27 05:18:00,76.443,76.446,76.428,76.446,7400000.0
2006-02-27 05:20:00,76.436,76.461,76.436,76.461,11200000.0
2006-02-27 05:21:00,76.471,76.474,76.447,76.456,12800000.0
2006-02-27 05:22:00,76.457,76.459,76.452,76.452,11200000.0
2006-02-27 05:24:00,76.45,76.456,76.45,76.451,11200000.0
2006-02-27 05:25:00,76.449,76.449,76.44,76.444,12800000.0
2006-02-27 05:26:00,76.445,76.464,76.445,76.464,12800000.0
2006-02-27 05:27:00,76.459,76.46,76.438,76.441,12800000.0
2006-02-27 05:28:00,76.442,76.453,76.442,76.453,11200000.0
2006-02-27 05:29:00,76.443,76.443,76.429,76.431,11200000.0
2006-02-27 05:30:00,76.426,76.431,76.413,76.417,16000000.0
2006-02-27 05:31:00,76.416,76.426,76.41,76.426,17600000.0
2006-02-27 05:33:00,76.415,76.415,76.406,76.406,9600000.0
2006-02-27 05:34:00,76.408,76.408,76.398,76.4,16000000.0
2006-02-27 05:35:00,76.395,76.396,76.386,76.386,11200000.0
2006-02-27 05:36:00,76.392,76.419,76.392,76.407,16000000.0
2006-02-27 05:37:00,76.413,76.419,76.403,76.403,11200000.0
2006-02-27 05:39:00,76.395,76.405,76.395,76.397,11200000.0
2006-02-27 05:41:00,76.392,76.392,76.386,76.389,12800000.0
2006-02-27 05:42:00,76.378,76.381,76.372,76.373,11200000.0
2006-02-27 05:43:00,76.372,76.374,76.367,76.367,10600000.0
2006-02-27 05:44:00,76.363,76.363,76.358,76.358,11200000.0
2006-02-27 05:45:00,76.362,76.364,76.358,76.358,16400000.0
2006-02-27 05:46:00,76.357,76.365,76.346,76.351,17600000.0
2006-02-27 05:47:00,76.34,76.349,76.34,76.343,14400000.0
2006-02-27 05:48:00,76.32,76.32,76.299,76.31,9600000.0
2006-02-27 05:49:00,76.31,76.331,76.31,76.326,17600000.0
2006-02-27 05:50:00,76.323,76.323,76.302,76.302,11200000.0
2006-02-27 05:51:00,76.312,76.312,76.304,76.307,11200000.0
2006-02-27 05:53:00,76.31,76.317,76.305,76.311,17600000.0
2006-02-27 05:54:00,76.313,76.321,76.313,76.321,9000000.0
2006-02-27 05:55:00,76.281,76.356,76.281,76.338,11200000.0
2006-02-27 05:56:00,76.315,76.333,76.315,76.333,12800000.0
2006-02-27 05:57:00,76.332,76.339,76.33,76.339,12800000.0
2006-02-27 05:58:00,76.341,76.351,76.257,76.342,12800000.0
2006-02-27 05:59:00,76.353,76.363,76.348,76.351,12800000.0
2006-02-27 06:00:00,76.36,76.36,76.355,76.355,8000000.0
2006-02-27 06:01:00,76.35,76.353,76.333,76.352,11200000.0
2006-02-27 06:02:00,76.352,76.352,76.335,76.335,12200000.0
2006-02-27 06:03:00,76.351,76.351,76.332,76.339,11200000.0
2006-02-27 06:05:00,76.336,76.348,76.335,76.348,14400000.0
2006-02-27 06:09:00,76.346,76.355,76.345,76.355,11200000.0
2006-02-27 06:11:00,76.358,76.369,76.341,76.341,17600000.0
2006-02-27 06:12:00,76.333,76.333,76.322,76.322,11200000.0
2006-02-27 06:13:00,76.326,76.326,76.3,76.316,12800000.0
2006-02-27 06:14:00,76.318,76.318,76.291,76.303,13200000.0
2006-02-27 06:15:00,76.292,76.301,76.292,76.301,8000000.0
2006-02-27 06:17:00,76.306,76.309,76.299,76.309,12800000.0
2006-02-27 06:18:00,76.317,76.317,76.309,76.31,12800000.0
2006-02-27 06:19:00,76.311,76.32,76.309,76.32,12800000.0
2006-02-27 06:20:00,76.316,76.321,76.31,76.31,16000000.0
2006-02-27 06:21:00,76.323,76.325,76.319,76.319,12800000.0
2006-02-27 06:22:00,76.327,76.336,76.325,76.336,12800000.0
2006-02-27 06:23:00,76.332,76.335,76.324,76.324,8000000.0
2006-02-27 06:24:00,76.319,76.319,76.302,76.302,8000000.0
2006-02-27 06:25:00,76.298,76.299,76.278,76.297,12200000.0
2006-02-27 06:26:00,76.291,76.291,76.272,76.274,12800000.0
2006-02-27 06:27:00,76.28,76.289,76.275,76.289,14400000.0
2006-02-27 06:28:00,76.274,76.274,76.271,76.271,8000000.0
2006-02-27 06:29:00,76.282,76.289,76.282,76.287,11200000.0
2006-02-27 06:30:00,76.281,76.293,76.28,76.293,14400000.0
2006-02-27 06:31:00,76.292,76.292,76.28,76.285,14400000.0
2006-02-27 06:32:00,76.282,76.302,76.277,76.286,12800000.0
2006-02-27 06:33:00,76.292,76.306,76.283,76.298,17600000.0
2006-02-27 06:34:00,76.296,76.316,76.296,76.306,12800000.0
2006-02-27 06:35:00,76.305,76.305,76.295,76.301,12800000.0
2006-02-27 06:36:00,76.307,76.307,76.253,76.253,14400000.0
2006-02-27 06:37:00,76.266,76.266,76.255,76.26,12800000.0
2006-02-27 06:38:00,76.268,76.284,76.268,76.284,16000000.0
2006-02-27 06:39:00,76.29,76.303,76.287,76.303,11200000.0
2006-02-27 06:40:00,76.299,76.3,76.292,76.297,9600000.0
2006-02-27 06:41:00,76.298,76.311,76.298,76.311,12800000.0
2006-02-27 06:42:00,76.31,76.31,76.302,76.302,9600000.0
2006-02-27 06:43:00,76.241,76.307,76.241,76.307,16000000.0
2006-02-27 06:44:00,76.312,76.315,76.302,76.31,17600000.0
2006-02-27 06:45:00,76.325,76.332,76.314,76.33,17600000.0
2006-02-27 06:46:00,76.332,76.332,76.324,76.329,12800000.0
2006-02-27 06:47:00,76.329,76.329,76.319,76.322,12800000.0
2006-02-27 06:48:00,76.326,76.341,76.326,76.33,17600000.0
2006-02-27 06:49:00,76.324,76.335,76.324,76.328,17600000.0
2006-02-27 06:50:00,76.32,76.337,76.32,76.336,14400000.0
2006-02-27 06:51:00,76.346,76.354,76.346,76.347,12800000.0
2006-02-27 06:52:00,76.349,76.354,76.344,76.351,12800000.0
2006-02-27 06:53:00,76.347,76.372,76.347,76.372,17600000.0
2006-02-27 06:54:00,76.363,76.363,76.351,76.353,14400000.0
2006-02-27 06:55:00,76.346,76.356,76.335,76.335,9600000.0
2006-02-27 06:56:00,76.304,76.305,76.292,76.295,11200000.0
2006-02-27 06:57:00,76.302,76.319,76.302,76.319,14400000.0
2006-02-27 06:58:00,76.304,76.309,76.297,76.297,12800000.0
2006-02-27 06:59:00,76.311,76.317,76.298,76.316,12800000.0
2006-02-27 07:00:00,76.316,76.325,76.313,76.325,16000000.0
2006-02-27 07:01:00,76.332,76.338,76.329,76.334,17600000.0
2006-02-27 07:02:00,76.339,76.34,76.334,76.335,12800000.0
2006-02-27 07:03:00,76.323,76.348,76.323,76.348,12800000.0
2006-02-27 07:05:00,76.367,76.39,76.367,76.39,11200000.0
2006-02-27 07:06:00,76.385,76.399,76.379,76.399,12800000.0
2006-02-27 07:07:00,76.406,76.422,76.406,76.422,11200000.0
2006-02-27 07:08:00,76.435,76.439,76.421,76.421,16000000.0
2006-02-27 07:09:00,76.425,76.454,76.425,76.452,12800000.0
2006-02-27 07:10:00,76.455,76.467,76.45,76.462,12800000.0
2006-02-27 07:11:00,76.452,76.452,76.446,76.449,12800000.0
2006-02-27 07:12:00,76.443,76.462,76.443,76.462,6400000.0
2006-02-27 07:13:00,76.473,76.483,76.473,76.479,12800000.0
2006-02-27 07:14:00,76.478,76.495,76.475,76.475,11200000.0
2006-02-27 07:15:00,76.47,76.478,76.468,76.468,11200000.0
2006-02-27 07:17:00,76.489,76.5,76.489,76.495,12800000.0
2006-02-27 07:18:00,76.508,76.515,76.506,76.514,17600000.0
2006-02-27 07:19:00,76.504,76.504,76.488,76.492,12800000.0
2006-02-27 07:20:00,76.477,76.477,76.455,76.455,12800000.0
2006-02-27 07:22:00,76.453,76.461,76.453,76.461,17600000.0
2006-02-27 07:23:00,76.46,76.46,76.455,76.458,11200000.0
2006-02-27 07:25:00,76.44,76.443,76.426,76.443,16000000.0
2006-02-27 07:26:00,76.446,76.457,76.446,76.457,3200000.0
2006-02-27 07:29:00,76.448,76.448,76.429,76.437,11200000.0
2006-02-27 07:30:00,76.44,76.453,76.439,76.453,11200000.0
2006-02-27 07:31:00,76.455,76.46,76.451,76.46,17600000.0
2006-02-27 07:32:00,76.449,76.453,76.446,76.453,17600000.0
2006-02-27 07:33:00,76.457,76.468,76.457,76.468,8000000.0
2006-02-27 07:36:00,76.436,76.452,76.436,76.444,11200000.0
2006-02-27 07:37:00,76.433,76.438,76.425,76.435,11200000.0
2006-02-27 07:38:00,76.441,76.441,76.435,76.436,12800000.0
2006-02-27 07:40:00,76.431,76.431,76.422,76.424,10600000.0
2006-02-27 07:41:00,76.421,76.422,76.414,76.422,12800000.0
2006-02-27 07:42:00,76.43,76.43,76.413,76.423,12800000.0
2006-02-27 07:43:00,76.428,76.44,76.428,76.435,12800000.0
2006-02-27 07:44:00,76.442,76.447,76.437,76.445,11200000.0
2006-02-27 07:45:00,76.448,76.453,76.444,76.452,11200000.0
2006-02-27 07:46:00,76.457,76.471,76.457,76.471,11200000.0
2006-02-27 07:47:00,76.472,76.473,76.462,76.464,14400000.0
2006-02-27 07:48:00,76.464,76.464,76.45,76.45,14400000.0
2006-02-27 07:49:00,76.449,76.461,76.446,76.461,17600000.0
2006-02-27 07:50:00,76.467,76.477,76.467,76.473,8000000.0
2006-02-27 07:51:00,76.467,76.475,76.461,76.473,12800000.0
2006-02-27 07:52:00,76.473,76.482,76.472,76.477,17600000.0
2006-02-27 07:53:00,76.485,76.489,76.479,76.481,12800000.0
2006-02-27 07:54:00,76.479,76.492,76.479,76.492,11200000.0
2006-02-27 07:55:00,76.497,76.497,76.479,76.49,12800000.0
2006-02-27 07:56:00,76.484,76.487,76.473,76.478,15400000.0
2006-02-27 07:57:00,76.469,76.48,76.461,76.461,11200000.0
2006-02-27 07:58:00,76.459,76.461,76.455,76.458,11200000.0
2006-02-27 07:59:00,76.451,76.451,76.443,76.448,12800000.0
2006-02-27 08:00:00,76.458,76.458,76.45,76.45,8000000.0
2006-02-27 08:01:00,76.436,76.436,76.418,76.418,8000000.0
2006-02-27 08:02:00,76.422,76.424,76.422,76.422,8000000.0
2006-02-27 08:03:00,76.432,76.444,76.432,76.44,11200000.0
2006-02-27 08:04:00,76.44,76.44,76.423,76.434,17600000.0
2006-02-27 08:05:00,76.432,76.433,76.425,76.426,14400000.0
2006-02-27 08:06:00,76.415,76.415,76.352,76.352,3200000.0
2006-02-27 08:07:00,76.403,76.414,76.399,76.414,11200000.0
2006-02-27 08:08:00,76.421,76.421,76.399,76.4,17600000.0
2006-02-27 08:09:00,76.4,76.408,76.39,76.39,12800000.0
2006-02-27 08:10:00,76.385,76.417,76.385,76.417,12800000.0
2006-02-27 08:11:00,76.423,76.438,76.423,76.438,11200000.0
2006-02-27 08:12:00,76.45,76.464,76.45,76.46,16000000.0
2006-02-27 08:13:00,76.461,76.47,76.459,76.466,11200000.0
2006-02-27 08:14:00,76.47,76.47,76.455,76.455,12800000.0
2006-02-27 08:15:00,76.459,76.459,76.434,76.44,16000000.0
2006-02-27 08:16:00,76.438,76.439,76.42,76.433,11200000.0
2006-02-27 08:17:00,76.434,76.435,76.425,76.435,12800000.0
2006-02-27 08:18:00,76.428,76.434,76.422,76.426,12800000.0
2006-02-27 08:19:00,76.434,76.449,76.434,76.445,14400000.0
2006-02-27 08:20:00,76.445,76.459,76.438,76.458,16000000.0
2006-02-27 08:21:00,76.456,76.461,76.446,76.446,17600000.0
2006-02-27 08:22:00,76.455,76.467,76.455,76.466,11200000.0
2006-02-27 08:24:00,76.472,76.472,76.466,76.466,9600000.0
2006-02-27 08:25:00,76.46,76.465,76.46,76.46,12800000.0
2006-02-27 08:26:00,76.473,76.483,76.39,76.483,8000000.0
2006-02-27 08:27:00,76.465,76.487,76.465,76.477,12800000.0
2006-02-27 08:28:00,76.491,76.5,76.476,76.49,11200000.0
2006-02-27 08:29:00,76.483,76.487,76.478,76.482,14400000.0
2006-02-27 08:30:00,76.477,76.485,76.475,76.475,11200000.0
2006-02-27 08:31:00,76.471,76.48,76.464,76.464,12800000.0
2006-02-27 08:32:00,76.456,76.458,76.453,76.457,11200000.0
2006-02-27 08:33:00,76.46,76.472,76.46,76.465,11200000.0
2006-02-27 08:34:00,76.474,76.474,76.459,76.459,9600000.0
2006-02-27 08:35:00,76.454,76.462,76.448,76.449,17600000.0
2006-02-27 08:36:00,76.437,76.443,76.433,76.433,17600000.0
2006-02-27 08:37:00,76.435,76.439,76.43,76.43,11200000.0
2006-02-27 08:38:00,76.426,76.463,76.426,76.463,11200000.0
2006-02-27 08:39:00,76.453,76.463,76.442,76.442,16000000.0
2006-02-27 08:40:00,76.427,76.435,76.422,76.422,16000000.0
2006-02-27 08:41:00,76.412,76.412,76.4,76.4,17600000.0
2006-02-27 08:42:00,76.403,76.41,76.403,76.41,12800000.0
2006-02-27 08:43:00,76.406,76.406,76.389,76.405,12800000.0
2006-02-27 08:44:00,76.413,76.423,76.41,76.422,12800000.0
2006-02-27 08:45:00,76.422,76.437,76.421,76.421,16000000.0
2006-02-27 08:48:00,76.417,76.421,76.417,76.417,12800000.0
2006-02-27 08:49:00,76.435,76.437,76.428,76.432,17600000.0
2006-02-27 08:50:00,76.428,76.432,76.42,76.42,12800000.0
2006-02-27 08:51:00,76.422,76.442,76.421,76.442,17000000.0
2006-02-27 08:52:00,76.442,76.449,76.428,76.449,11200000.0
2006-02-27 08:53:00,76.473,76.481,76.471,76.471,16000000.0
2006-02-27 08:54:00,76.469,76.469,76.443,76.458,8000000.0
2006-02-27 08:55:00,76.458,76.463,76.453,76.453,16000000.0
2006-02-27 08:56:00,76.469,76.469,76.453,76.453,11200000.0
2006-02-27 08:57:00,76.45,76.464,76.45,76.464,11200000.0
2006-02-27 08:58:00,76.47,76.489,76.47,76.489,9600000.0
2006-02-27 08:59:00,76.483,76.483,76.473,76.475,12800000.0
2006-02-27 09:00:00,76.475,76.475,76.459,76.46,17600000.0
2006-02-27 09:01:00,76.483,76.492,76.47,76.47,11200000.0
2006-02-27 09:02:00,76.474,76.498,76.471,76.498,11200000.0
2006-02-27 09:04:00,76.501,76.508,76.497,76.497,11200000.0
2006-02-27 09:05:00,76.487,76.488,76.475,76.475,11200000.0
2006-02-27 09:06:00,76.466,76.472,76.46,76.47,12800000.0
2006-02-27 09:07:00,76.472,76.472,76.463,76.464,12800000.0
2006-02-27 09:08:00,76.46,76.46,76.444,76.458,12800000.0
2006-02-27 09:09:00,76.46,76.466,76.449,76.466,17600000.0
2006-02-27 09:10:00,76.458,76.466,76.458,76.466,12800000.0
2006-02-27 09:12:00,76.468,76.495,76.468,76.495,12800000.0
2006-02-27 09:13:00,76.502,76.503,76.492,76.492,11200000.0
2006-02-27 09:14:00,76.488,76.502,76.488,76.498,11200000.0
2006-02-27 09:15:00,76.504,76.509,76.489,76.493,11200000.0
2006-02-27 09:16:00,76.498,76.506,76.498,76.501,12800000.0
2006-02-27 09:17:00,76.499,76.502,76.492,76.502,11200000.0
2006-02-27 09:18:00,76.499,76.5,76.491,76.5,14400000.0
2006-02-27 09:19:00,76.487,76.492,76.484,76.488,12800000.0
2006-02-27 09:20:00,76.486,76.495,76.482,76.488,16000000.0
2006-02-27 09:21:00,76.479,76.483,76.473,76.483,11200000.0
2006-02-27 09:22:00,76.482,76.482,76.461,76.465,17600000.0
2006-02-27 09:23:00,76.46,76.478,76.46,76.478,12800000.0
2006-02-27 09:24:00,76.398,76.492,76.398,76.485,11200000.0
2006-02-27 09:25:00,76.483,76.491,76.478,76.478,12800000.0
2006-02-27 09:26:00,76.475,76.491,76.473,76.491,11200000.0
2006-02-27 09:27:00,76.489,76.5,76.489,76.5,11200000.0
2006-02-27 09:28:00,76.5,76.505,76.498,76.502,12800000.0
2006-02-27 09:29:00,76.499,76.507,76.498,76.507,11200000.0
2006-02-27 09:30:00,76.506,76.506,76.481,76.485,12800000.0
2006-02-27 09:31:00,76.497,76.504,76.497,76.497,12800000.0
2006-02-27 09:32:00,76.488,76.497,76.475,76.479,14400000.0
2006-02-27 09:33:00,76.489,76.489,76.48,76.483,12800000.0
2006-02-27 09:34:00,76.466,76.466,76.446,76.448,11200000.0
2006-02-27 09:35:00,76.454,76.454,76.442,76.448,12800000.0
2006-02-27 09:36:00,76.449,76.454,76.449,76.454,9000000.0
2006-02-27 09:37:00,76.451,76.451,76.371,76.448,16000000.0
2006-02-27 09:38:00,76.466,76.47,76.458,76.463,11200000.0
2006-02-27 09:39:00,76.463,76.463,76.453,76.453,12800000.0
2006-02-27 09:40:00,76.45,76.45,76.427,76.441,14400000.0
2006-02-27 09:41:00,76.445,76.445,76.441,76.441,11200000.0
2006-02-27 09:42:00,76.436,76.451,76.435,76.451,16000000.0
2006-02-27 09:43:00,76.462,76.464,76.457,76.46,12800000.0
2006-02-27 09:45:00,76.457,76.457,76.443,76.455,12800000.0
2006-02-27 09:46:00,76.458,76.465,76.446,76.465,11200000.0
2006-02-27 09:47:00,76.467,76.477,76.467,76.477,12800000.0
2006-02-27 09:48:00,76.479,76.479,76.466,76.466,11200000.0
2006-02-27 09:49:00,76.443,76.448,76.436,76.447,12200000.0
2006-02-27 09:50:00,76.445,76.445,76.423,76.423,16000000.0
2006-02-27 09:51:00,76.41,76.417,76.406,76.414,16000000.0
2006-02-27 09:52:00,76.425,76.433,76.424,76.433,14400000.0
2006-02-27 09:53:00,76.434,76.491,76.434,76.491,12800000.0
2006-02-27 09:54:00,76.467,76.467,76.457,76.459,17600000.0
2006-02-27 09:55:00,76.45,76.45,76.438,76.438,11200000.0
2006-02-27 09:56:00,76.438,76.451,76.426,76.451,14400000.0
2006-02-27 09:57:00,76.455,76.455,76.439,76.44,17600000.0
2006-02-27 09:59:00,76.449,76.451,76.442,76.443,17600000.0
2006-02-27 10:00:00,76.436,76.44,76.425,76.44,11200000.0
2006-02-27 10:01:00,76.438,76.451,76.437,76.438,12800000.0
2006-02-27 10:02:00,76.439,76.439,76.431,76.435,16000000.0
2006-02-27 10:03:00,76.432,76.444,76.43,76.441,11200000.0
2006-02-27 10:04:00,76.424,76.425,76.423,76.423,8000000.0
2006-02-27 10:05:00,76.419,76.427,76.402,76.402,14400000.0
2006-02-27 10:06:00,76.416,76.434,76.416,76.434,16000000.0
2006-02-27 10:07:00,76.438,76.441,76.423,76.434,12800000.0
2006-02-27 10:08:00,76.43,76.439,76.428,76.439,10600000.0
2006-02-27 10:09:00,76.444,76.444,76.411,76.411,12800000.0
2006-02-27 10:10:00,76.42,76.428,76.409,76.423,17600000.0
2006-02-27 10:11:00,76.421,76.424,76.415,76.424,11200000.0
2006-02-27 10:12:00,76.431,76.444,76.425,76.444,12800000.0
2006-02-27 10:13:00,76.444,76.451,76.44,76.448,12800000.0
2006-02-27 10:14:00,76.442,76.455,76.442,76.455,11200000.0
2006-02-27 10:15:00,76.451,76.455,76.451,76.453,12800000.0
2006-02-27 10:16:00,76.443,76.451,76.441,76.441,12800000.0
2006-02-27 10:17:00,76.43,76.432,76.426,76.427,11200000.0
2006-02-27 10:18:00,76.431,76.442,76.414,76.442,11200000.0
2006-02-27 10:19:00,76.448,76.452,76.443,76.452,11200000.0
2006-02-27 10:20:00,76.458,76.461,76.447,76.447,17600000.0
2006-02-27 10:21:00,76.435,76.456,76.435,76.456,16000000.0
2006-02-27 10:22:00,76.457,76.457,76.446,76.446,11200000.0
2006-02-27 10:23:00,76.445,76.446,76.434,76.446,11200000.0
2006-02-27 10:24:00,76.443,76.456,76.443,76.446,12800000.0
2006-02-27 10:25:00,76.438,76.438,76.41,76.428,11200000.0
2006-02-27 10:26:00,76.396,76.405,76.394,76.396,12800000.0
2006-02-27 10:27:00,76.41,76.416,76.408,76.414,10600000.0
2006-02-27 10:28:00,76.42,76.425,76.415,76.422,12800000.0
2006-02-27 10:29:00,76.396,76.396,76.382,76.382,11200000.0
2006-02-27 10:30:00,76.385,76.395,76.385,76.394,8000000.0
2006-02-27 10:31:00,76.395,76.395,76.368,76.381,12800000.0
2006-02-27 10:32:00,76.36,76.363,76.352,76.352,17600000.0
2006-02-27 10:33:00,76.337,76.345,76.337,76.339,11200000.0
2006-02-27 10:34:00,76.346,76.351,76.344,76.348,11200000.0
2006-02-27 10:35:00,76.353,76.358,76.345,76.347,11200000.0
2006-02-27 10:36:00,76.332,76.338,76.323,76.323,11200000.0
2006-02-27 10:37:00,76.31,76.317,76.226,76.306,11200000.0
2006-02-27 10:38:00,76.32,76.32,76.302,76.314,12800000.0
2006-02-27 10:39:00,76.291,76.293,76.258,76.258,10600000.0
2006-02-27 10:40:00,76.253,76.253,76.228,76.232,16000000.0
2006-02-27 10:41:00,76.226,76.242,76.226,76.24,12800000.0
2006-02-27 10:42:00,76.239,76.239,76.208,76.212,11200000.0
2006-02-27 10:43:00,76.22,76.246,76.22,76.246,11200000.0
2006-02-27 10:44:00,76.238,76.247,76.238,76.239,12800000.0
2006-02-27 10:45:00,76.239,76.248,76.239,76.242,12800000.0
2006-02-27 10:46:00,76.236,76.239,76.231,76.239,12800000.0
2006-02-27 10:47:00,76.255,76.265,76.237,76.265,12800000.0
2006-02-27 10:48:00,76.27,76.27,76.255,76.265,12800000.0
2006-02-27 10:49:00,76.259,76.265,76.259,76.263,11200000.0
2006-02-27 10:50:00,76.261,76.27,76.258,76.263,16000000.0
2006-02-27 10:51:00,76.277,76.314,76.277,76.314,17600000.0
2006-02-27 10:52:00,76.33,76.336,76.325,76.335,11200000.0
2006-02-27 10:53:00,76.35,76.357,76.337,76.34,11200000.0
2006-02-27 10:54:00,76.348,76.349,76.324,76.349,17600000.0
2006-02-27 10:55:00,76.339,76.355,76.335,76.354,11200000.0
2006-02-27 10:56:00,76.359,76.359,76.343,76.343,17600000.0
2006-02-27 10:57:00,76.338,76.351,76.338,76.344,16000000.0
2006-02-27 10:58:00,76.36,76.369,76.273,76.369,12800000.0
2006-02-27 10:59:00,76.367,76.367,76.353,76.355,11200000.0
2006-02-27 11:00:00,76.361,76.365,76.357,76.365,12800000.0
2006-02-27 11:01:00,76.368,76.368,76.36,76.362,12800000.0
2006-02-27 11:02:00,76.353,76.356,76.345,76.345,16000000.0
2006-02-27 11:03:00,76.354,76.359,76.346,76.356,12800000.0
2006-02-27 11:04:00,76.373,76.373,76.362,76.363,14400000.0
2006-02-27 11:06:00,76.365,76.379,76.357,76.379,17600000.0
2006-02-27 11:07:00,76.378,76.378,76.356,76.365,18000000.0
2006-02-27 11:08:00,76.31,76.385,76.31,76.37,11200000.0
2006-02-27 11:09:00,76.367,76.375,76.36,76.366,17600000.0
2006-02-27 11:10:00,76.365,76.382,76.365,76.379,12800000.0
2006-02-27 11:11:00,76.377,76.39,76.373,76.39,11200000.0
2006-02-27 11:12:00,76.382,76.397,76.38,76.387,17600000.0
2006-02-27 11:13:00,76.389,76.4,76.379,76.396,14400000.0
2006-02-27 11:14:00,76.395,76.397,76.393,76.394,10600000.0
2006-02-27 11:15:00,76.384,76.39,76.378,76.39,11200000.0
2006-02-27 11:16:00,76.41,76.43,76.41,76.43,13200000.0
2006-02-27 11:17:00,76.421,76.43,76.415,76.43,11200000.0
2006-02-27 11:18:00,76.437,76.446,76.434,76.436,12800000.0
2006-02-27 11:19:00,76.424,76.425,76.417,76.421,17600000.0
2006-02-27 11:20:00,76.422,76.432,76.416,76.429,12800000.0
2006-02-27 11:21:00,76.442,76.442,76.432,76.44,14400000.0
2006-02-27 11:22:00,76.436,76.436,76.419,76.434,12800000.0
2006-02-27 11:23:00,76.438,76.438,76.427,76.43,11200000.0
2006-02-27 11:25:00,76.433,76.442,76.424,76.435,17600000.0
2006-02-27 11:26:00,76.439,76.439,76.428,76.431,13800000.0
2006-02-27 11:27:00,76.42,76.42,76.405,76.411,11200000.0
2006-02-27 11:28:00,76.403,76.409,76.403,76.409,14400000.0
2006-02-27 11:30:00,76.41,76.41,76.39,76.397,14400000.0
2006-02-27 11:31:00,76.397,76.397,76.389,76.393,11200000.0
2006-02-27 11:32:00,76.387,76.392,76.38,76.389,17600000.0
2006-02-27 11:33:00,76.41,76.421,76.397,76.397,12800000.0
2006-02-27 11:34:00,76.402,76.402,76.389,76.389,12800000.0
2006-02-27 11:35:00,76.396,76.396,76.379,76.379,11200000.0
2006-02-27 11:36:00,76.39,76.392,76.379,76.391,12800000.0
2006-02-27 11:37:00,76.401,76.405,76.399,76.399,11200000.0
2006-02-27 11:38:00,76.402,76.411,76.402,76.411,10600000.0
2006-02-27 11:39:00,76.415,76.415,76.396,76.399,11200000.0
2006-02-27 11:40:00,76.399,76.415,76.399,76.412,11200000.0
2006-02-27 11:41:00,76.421,76.428,76.408,76.408,16400000.0
2006-02-27 11:42:00,76.408,76.436,76.4,76.4,17600000.0
2006-02-27 11:43:00,76.398,76.42,76.392,76.42,11200000.0
2006-02-27 11:44:00,76.415,76.416,76.402,76.416,11200000.0
2006-02-27 11:45:00,76.418,76.419,76.411,76.411,14400000.0
2006-02-27 11:46:00,76.416,76.434,76.416,76.434,10600000.0
2006-02-27 11:47:00,76.436,76.446,76.422,76.446,17600000.0
2006-02-27 11:48:00,76.436,76.436,76.412,76.427,11200000.0
2006-02-27 11:49:00,76.421,76.433,76.421,76.429,12800000.0
2006-02-27 11:50:00,76.428,76.446,76.427,76.446,12800000.0
2006-02-27 11:51:00,76.448,76.454,76.447,76.45,11200000.0
2006-02-27 11:52:00,76.46,76.462,76.454,76.459,11200000.0
2006-02-27 11:53:00,76.458,76.465,76.448,76.464,16000000.0
2006-02-27 11:54:00,76.46,76.46,76.449,76.454,14400000.0
2006-02-27 11:55:00,76.455,76.463,76.4,76.463,11200000.0
2006-02-27 11:56:00,76.458,76.464,76.454,76.461,12800000.0
2006-02-27 11:57:00,76.466,76.481,76.463,76.479,12800000.0
2006-02-27 11:58:00,76.476,76.482,76.476,76.478,11200000.0
2006-02-27 11:59:00,76.475,76.48,76.47,76.47,11200000.0
2006-02-27 12:00:00,76.479,76.483,76.479,76.481,11200000.0
2006-02-27 12:02:00,76.483,76.486,76.478,76.479,14400000.0
2006-02-27 12:03:00,76.475,76.475,76.457,76.458,11200000.0
2006-02-27 12:04:00,76.463,76.47,76.453,76.47,17600000.0
2006-02-27 12:05:00,76.461,76.461,76.446,76.446,17600000.0
2006-02-27 12:06:00,76.452,76.459,76.449,76.45,12800000.0
2006-02-27 12:07:00,76.461,76.473,76.454,76.473,11200000.0
2006-02-27 12:08:00,76.477,76.488,76.476,76.483,11200000.0
2006-02-27 12:09:00,76.491,76.511,76.483,76.509,14400000.0
2006-02-27 12:10:00,76.498,76.498,76.477,76.477,11200000.0
2006-02-27 12:11:00,76.499,76.506,76.497,76.5,12800000.0
2006-02-27 12:12:00,76.505,76.505,76.5,76.503,11200000.0
2006-02-27 12:13:00,76.509,76.52,76.507,76.52,11200000.0
2006-02-27 12:15:00,76.515,76.517,76.512,76.512,12800000.0
2006-02-27 12:16:00,76.498,76.519,76.498,76.513,12800000.0
2006-02-27 12:17:00,76.518,76.529,76.46,76.512,17600000.0
2006-02-27 12:18:00,76.5,76.511,76.5,76.506,16000000.0
2006-02-27 12:19:00,76.512,76.526,76.505,76.526,12800000.0
2006-02-27 12:21:00,76.524,76.529,76.52,76.523,11200000.0
2006-02-27 12:22:00,76.519,76.535,76.516,76.535,16000000.0
2006-02-27 12:23:00,76.539,76.544,76.532,76.534,14400000.0
2006-02-27 12:24:00,76.529,76.534,76.518,76.518,12800000.0
2006-02-27 12:26:00,76.525,76.531,76.521,76.531,11200000.0
2006-02-27 12:27:00,76.537,76.544,76.536,76.544,11200000.0
2006-02-27 12:28:00,76.55,76.561,76.544,76.561,12800000.0
2006-02-27 12:29:00,76.559,76.573,76.559,76.569,17600000.0
2006-02-27 12:30:00,76.558,76.563,76.545,76.545,17600000.0
2006-02-27 12:31:00,76.536,76.546,76.53,76.546,12200000.0
2006-02-27 12:32:00,76.547,76.555,76.543,76.547,12800000.0
2006-02-27 12:33:00,76.552,76.553,76.537,76.548,14400000.0
2006-02-27 12:34:00,76.555,76.561,76.543,76.561,12800000.0
2006-02-27 12:35:00,76.553,76.558,76.541,76.546,11200000.0
2006-02-27 12:36:00,76.542,76.552,76.542,76.552,11200000.0
2006-02-27 12:37:00,76.564,76.577,76.557,76.563,11200000.0
2006-02-27 12:38:00,76.57,76.57,76.476,76.567,17600000.0
2006-02-27 12:39:00,76.564,76.574,76.563,76.574,16000000.0
2006-02-27 12:40:00,76.572,76.573,76.551,76.572,16000000.0
2006-02-27 12:41:00,76.571,76.575,76.565,76.565,12800000.0
2006-02-27 12:42:00,76.571,76.579,76.571,76.579,14400000.0
2006-02-27 12:43:00,76.576,76.576,76.565,76.571,12800000.0
2006-02-27 12:44:00,76.563,76.578,76.559,76.578,17600000.0
2006-02-27 12:45:00,76.579,76.599,76.579,76.593,16000000.0
2006-02-27 12:48:00,76.588,76.6,76.584,76.591,12800000.0
2006-02-27 12:50:00,76.566,76.566,76.54,76.54,14400000.0
2006-02-27 12:51:00,76.545,76.55,76.536,76.55,11200000.0
2006-02-27 12:52:00,76.548,76.548,76.534,76.545,11200000.0
2006-02-27 12:55:00,76.545,76.562,76.541,76.562,16000000.0
2006-02-27 12:56:00,76.569,76.572,76.548,76.548,11200000.0
2006-02-27 12:57:00,76.54,76.544,76.534,76.534,11200000.0
2006-02-27 12:58:00,76.531,76.551,76.531,76.549,17600000.0
2006-02-27 12:59:00,76.538,76.551,76.538,76.538,16000000.0
2006-02-27 13:00:00,76.536,76.542,76.533,76.541,12200000.0
2006-02-27 13:02:00,76.533,76.536,76.528,76.533,12200000.0
2006-02-27 13:03:00,76.546,76.554,76.536,76.549,16000000.0
2006-02-27 13:05:00,76.53,76.534,76.523,76.53,12800000.0
2006-02-27 13:06:00,76.527,76.527,76.519,76.519,3200000.0
2006-02-27 13:07:00,76.529,76.532,76.502,76.502,14400000.0
2006-02-27 13:08:00,76.494,76.5,76.484,76.496,17000000.0
2006-02-27 13:09:00,76.503,76.509,76.497,76.509,12800000.0
2006-02-27 13:10:00,76.506,76.515,76.49,76.51,16000000.0
2006-02-27 13:11:00,76.511,76.533,76.511,76.533,11200000.0
2006-02-27 13:12:00,76.559,76.581,76.559,76.581,12800000.0
2006-02-27 13:13:00,76.583,76.6,76.583,76.585,17600000.0
2006-02-27 13:14:00,76.583,76.599,76.579,76.579,12800000.0
2006-02-27 13:16:00,76.587,76.601,76.587,76.597,17600000.0
2006-02-27 13:17:00,76.58,76.585,76.571,76.576,12800000.0
2006-02-27 13:18:00,76.554,76.561,76.545,76.554,11200000.0
2006-02-27 13:19:00,76.559,76.562,76.555,76.56,16000000.0
2006-02-27 13:20:00,76.558,76.564,76.553,76.561,9600000.0
2006-02-27 13:21:00,76.567,76.579,76.557,76.579,11200000.0
2006-02-27 13:22:00,76.574,76.583,76.574,76.581,14400000.0
2006-02-27 13:23:00,76.593,76.602,76.592,76.592,12200000.0
2006-02-27 13:24:00,76.587,76.587,76.515,76.556,8000000.0
2006-02-27 13:25:00,76.548,76.558,76.548,76.551,17600000.0
2006-02-27 13:26:00,76.563,76.569,76.561,76.564,17600000.0
2006-02-27 13:27:00,76.57,76.578,76.561,76.578,12800000.0
2006-02-27 13:28:00,76.57,76.57,76.477,76.563,16000000.0
2006-02-27 13:29:00,76.548,76.553,76.535,76.535,10600000.0
2006-02-27 13:30:00,76.532,76.532,76.522,76.522,12800000.0
2006-02-27 13:31:00,76.522,76.54,76.522,76.54,11200000.0
2006-02-27 13:32:00,76.54,76.54,76.533,76.533,11200000.0
2006-02-27 13:33:00,76.541,76.541,76.524,76.532,19200000.0
2006-02-27 13:34:00,76.55,76.553,76.546,76.552,14400000.0
2006-02-27 13:35:00,76.554,76.565,76.554,76.564,36800000.0
2006-02-27 13:36:00,76.56,76.56,76.552,76.552,17600000.0
2006-02-27 13:37:00,76.552,76.559,76.552,76.559,14400000.0
2006-02-27 13:38:00,76.551,76.567,76.551,76.567,33400000.0
2006-02-27 13:39:00,76.562,76.569,76.56,76.569,14400000.0
2006-02-27 13:40:00,76.566,76.569,76.561,76.561,39400000.0
2006-02-27 13:41:00,76.561,76.563,76.551,76.552,16000000.0
2006-02-27 13:42:00,76.527,76.531,76.51,76.51,11200000.0
2006-02-27 13:43:00,76.523,76.524,76.512,76.517,27200000.0
2006-02-27 13:44:00,76.504,76.52,76.502,76.51,33000000.0
2006-02-27 13:45:00,76.507,76.508,76.493,76.504,20800000.0
2006-02-27 13:46:00,76.51,76.516,76.507,76.516,24000000.0
2006-02-27 13:47:00,76.513,76.514,76.508,76.508,12800000.0
2006-02-27 13:48:00,76.502,76.512,76.502,76.508,12800000.0
2006-02-27 13:49:00,76.51,76.51,76.504,76.504,17000000.0
2006-02-27 13:51:00,76.508,76.51,76.505,76.51,24000000.0
2006-02-27 13:53:00,76.505,76.515,76.505,76.515,17600000.0
2006-02-27 13:54:00,76.52,76.525,76.519,76.522,25600000.0
2006-02-27 13:55:00,76.52,76.528,76.518,76.521,14400000.0
2006-02-27 13:56:00,76.517,76.518,76.5,76.5,14400000.0
2006-02-27 13:57:00,76.502,76.508,76.497,76.504,28800000.0
2006-02-27 13:58:00,76.501,76.502,76.495,76.495,14400000.0
2006-02-27 14:00:00,76.457,76.468,76.438,76.468,47400000.0
2006-02-27 14:01:00,76.477,76.494,76.473,76.494,32000000.0
2006-02-27 14:03:00,76.481,76.489,76.481,76.487,14400000.0
2006-02-27 14:04:00,76.488,76.503,76.488,76.502,11200000.0
2006-02-27 14:05:00,76.511,76.526,76.511,76.526,24000000.0
2006-02-27 14:06:00,76.541,76.546,76.535,76.539,36800000.0
2006-02-27 14:07:00,76.554,76.577,76.554,76.577,40000000.0
2006-02-27 14:08:00,76.579,76.595,76.579,76.594,16000000.0
2006-02-27 14:09:00,76.593,76.593,76.578,76.582,33600000.0
2006-02-27 14:10:00,76.574,76.579,76.568,76.579,33600000.0
2006-02-27 14:11:00,76.576,76.577,76.565,76.567,14400000.0
2006-02-27 14:13:00,76.587,76.587,76.57,76.57,13800000.0
2006-02-27 14:15:00,76.571,76.571,76.56,76.563,28800000.0
2006-02-27 14:16:00,76.569,76.602,76.569,76.602,25600000.0
2006-02-27 14:17:00,76.6,76.607,76.594,76.598,12800000.0
2006-02-27 14:19:00,76.607,76.607,76.601,76.602,12800000.0
2006-02-27 14:21:00,76.598,76.598,76.591,76.593,28200000.0
2006-02-27 14:22:00,76.598,76.612,76.598,76.609,11200000.0
2006-02-27 14:23:00,76.635,76.657,76.635,76.657,48000000.0
2006-02-27 14:24:00,76.652,76.652,76.639,76.649,13200000.0
2006-02-27 14:25:00,76.646,76.668,76.646,76.668,12800000.0
2006-02-27 14:27:00,76.674,76.687,76.674,76.681,17600000.0
2006-02-27 14:28:00,76.681,76.69,76.671,76.684,11200000.0
2006-02-27 14:29:00,76.659,76.666,76.65,76.661,36800000.0
2006-02-27 14:30:00,76.647,76.652,76.634,76.634,22400000.0
2006-02-27 14:31:00,76.651,76.657,76.651,76.656,20800000.0
2006-02-27 14:32:00,76.663,76.671,76.657,76.671,8000000.0
2006-02-27 14:33:00,76.695,76.711,76.695,76.709,24000000.0
2006-02-27 14:34:00,76.715,76.717,76.677,76.677,12800000.0
2006-02-27 14:35:00,76.67,76.683,76.67,76.683,14400000.0
2006-02-27 14:36:00,76.689,76.689,76.68,76.68,11200000.0
2006-02-27 14:37:00,76.659,76.659,76.64,76.64,11200000.0
2006-02-27 14:38:00,76.634,76.639,76.631,76.637,56000000.0
2006-02-27 14:39:00,76.639,76.639,76.622,76.633,12800000.0
2006-02-27 14:40:00,76.641,76.651,76.623,76.623,14400000.0
2006-02-27 14:41:00,76.632,76.641,76.632,76.641,56000000.0
2006-02-27 14:42:00,76.637,76.644,76.634,76.642,12800000.0
2006-02-27 14:43:00,76.647,76.653,76.647,76.647,25600000.0
2006-02-27 14:44:00,76.656,76.671,76.656,76.671,12800000.0
2006-02-27 14:45:00,76.667,76.674,76.664,76.673,11200000.0
2006-02-27 14:46:00,76.67,76.672,76.669,76.669,11200000.0
2006-02-27 14:47:00,76.662,76.67,76.655,76.67,16000000.0
2006-02-27 14:48:00,76.67,76.67,76.665,76.665,19200000.0
2006-02-27 14:49:00,76.654,76.658,76.649,76.658,32000000.0
2006-02-27 14:50:00,76.654,76.654,76.631,76.639,28800000.0
2006-02-27 14:51:00,76.655,76.681,76.655,76.681,32000000.0
2006-02-27 14:52:00,76.696,76.702,76.686,76.686,12800000.0
2006-02-27 14:53:00,76.687,76.699,76.687,76.694,17600000.0
2006-02-27 14:54:00,76.689,76.698,76.689,76.692,12800000.0
2006-02-27 14:55:00,76.687,76.688,76.661,76.661,16000000.0
2006-02-27 14:56:00,76.64,76.645,76.634,76.634,12200000.0
2006-02-27 14:57:00,76.644,76.65,76.643,76.646,12800000.0
2006-02-27 14:58:00,76.652,76.652,76.638,76.648,17600000.0
2006-02-27 14:59:00,76.641,76.641,76.621,76.621,16000000.0
2006-02-27 15:01:00,76.612,76.62,76.612,76.612,12800000.0
2006-02-27 15:02:00,76.619,76.625,76.614,76.623,27200000.0
2006-02-27 15:04:00,76.619,76.62,76.616,76.616,11200000.0
2006-02-27 15:05:00,76.614,76.62,76.61,76.612,11200000.0
2006-02-27 15:06:00,76.614,76.621,76.612,76.612,11200000.0
2006-02-27 15:07:00,76.621,76.621,76.612,76.614,25600000.0
2006-02-27 15:08:00,76.602,76.602,76.597,76.597,3200000.0
2006-02-27 15:09:00,76.584,76.591,76.57,76.57,16000000.0
2006-02-27 15:10:00,76.574,76.574,76.559,76.559,12800000.0
2006-02-27 15:11:00,76.552,76.552,76.541,76.541,32000000.0
2006-02-27 15:12:00,76.523,76.532,76.516,76.532,12800000.0
2006-02-27 15:13:00,76.535,76.544,76.53,76.537,44800000.0
2006-02-27 15:14:00,76.542,76.572,76.542,76.568,35200000.0
2006-02-27 15:15:00,76.564,76.572,76.564,76.566,22400000.0
2006-02-27 15:16:00,76.569,76.575,76.566,76.568,36800000.0
2006-02-27 15:17:00,76.565,76.565,76.56,76.561,22400000.0
2006-02-27 15:19:00,76.568,76.57,76.553,76.553,16000000.0
2006-02-27 15:20:00,76.549,76.557,76.549,76.553,24000000.0
2006-02-27 15:21:00,76.555,76.555,76.548,76.55,14400000.0
2006-02-27 15:22:00,76.548,76.553,76.544,76.547,12800000.0
2006-02-27 15:23:00,76.529,76.529,76.488,76.488,48000000.0
2006-02-27 15:24:00,76.487,76.493,76.48,76.488,25600000.0
2006-02-27 15:25:00,76.477,76.482,76.464,76.464,27200000.0
2006-02-27 15:26:00,76.469,76.469,76.461,76.461,40000000.0
2006-02-27 15:27:00,76.464,76.48,76.464,76.48,28800000.0
2006-02-27 15:28:00,76.479,76.487,76.479,76.484,70400000.0
2006-02-27 15:29:00,76.488,76.499,76.406,76.499,46400000.0
2006-02-27 15:30:00,76.403,76.483,76.359,76.397,115000000.0
2006-02-27 15:31:00,76.493,76.507,76.493,76.506,60800000.0
2006-02-27 15:32:00,76.511,76.53,76.511,76.53,30400000.0
2006-02-27 15:33:00,76.537,76.556,76.537,76.556,30400000.0
2006-02-27 15:34:00,76.558,76.558,76.539,76.539,22400000.0
2006-02-27 15:35:00,76.535,76.548,76.527,76.533,33600000.0
2006-02-27 15:36:00,76.533,76.544,76.528,76.528,32000000.0
2006-02-27 15:37:00,76.522,76.524,76.515,76.524,30400000.0
2006-02-27 15:38:00,76.527,76.538,76.525,76.534,59200000.0
2006-02-27 15:39:00,76.535,76.545,76.531,76.545,36800000.0
2006-02-27 15:40:00,76.551,76.556,76.545,76.556,35200000.0
2006-02-27 15:41:00,76.563,76.563,76.553,76.558,25600000.0
2006-02-27 15:42:00,76.562,76.562,76.557,76.562,43200000.0
2006-02-27 15:43:00,76.565,76.572,76.559,76.559,27200000.0
2006-02-27 15:44:00,76.544,76.562,76.544,76.553,12800000.0
2006-02-27 15:45:00,76.553,76.562,76.543,76.557,15400000.0
2006-02-27 15:46:00,76.559,76.563,76.558,76.563,14800000.0
2006-02-27 15:47:00,76.564,76.564,76.557,76.56,30400000.0
2006-02-27 15:48:00,76.563,76.563,76.553,76.553,27200000.0
2006-02-27 15:52:00,76.557,76.557,76.545,76.545,20800000.0
2006-02-27 15:53:00,76.542,76.561,76.54,76.561,24000000.0
2006-02-27 15:54:00,76.57,76.576,76.57,76.573,28800000.0
2006-02-27 15:57:00,76.565,76.566,76.554,76.554,12800000.0
2006-02-27 15:58:00,76.546,76.55,76.541,76.548,19200000.0
2006-02-27 15:59:00,76.552,76.56,76.545,76.56,36800000.0
2006-02-27 16:00:00,76.552,76.555,76.546,76.552,51600000.0
2006-02-27 16:01:00,76.58,76.585,76.576,76.585,41000000.0
2006-02-27 16:02:00,76.576,76.584,76.574,76.581,11200000.0
2006-02-27 16:03:00,76.574,76.58,76.571,76.571,64000000.0
2006-02-27 16:04:00,76.57,76.573,76.564,76.569,44800000.0
2006-02-27 16:05:00,76.571,76.592,76.571,76.592,48000000.0
2006-02-27 16:06:00,76.598,76.613,76.598,76.609,34600000.0
2006-02-27 16:07:00,76.614,76.614,76.6,76.61,32000000.0
2006-02-27 16:08:00,76.604,76.615,76.604,76.611,45200000.0
2006-02-27 16:09:00,76.616,76.624,76.616,76.623,44800000.0
2006-02-27 16:10:00,76.623,76.623,76.616,76.62,41600000.0
2006-02-27 16:11:00,76.626,76.65,76.626,76.649,14400000.0
2006-02-27 16:12:00,76.646,76.646,76.639,76.639,56000000.0
2006-02-27 16:13:00,76.633,76.633,76.612,76.626,11200000.0
2006-02-27 16:14:00,76.63,76.646,76.63,76.641,50000000.0
2006-02-27 16:15:00,76.633,76.639,76.63,76.639,59200000.0
2006-02-27 16:17:00,76.641,76.65,76.639,76.65,38400000.0
2006-02-27 16:18:00,76.664,76.672,76.657,76.657,11200000.0
2006-02-27 16:19:00,76.659,76.671,76.659,76.671,22400000.0
2006-02-27 16:20:00,76.664,76.664,76.655,76.663,11200000.0
2006-02-27 16:21:00,76.667,76.677,76.666,76.677,27200000.0
2006-02-27 16:22:00,76.678,76.678,76.668,76.678,41000000.0
2006-02-27 16:23:00,76.668,76.678,76.661,76.661,43200000.0
2006-02-27 16:24:00,76.668,76.686,76.668,76.683,17600000.0
2006-02-27 16:25:00,76.69,76.69,76.67,76.687,33600000.0
2006-02-27 16:26:00,76.688,76.693,76.687,76.687,17600000.0
2006-02-27 16:27:00,76.684,76.69,76.684,76.685,35200000.0
2006-02-27 16:29:00,76.696,76.711,76.696,76.711,11200000.0
2006-02-27 16:30:00,76.718,76.72,76.696,76.696,11200000.0
2006-02-27 16:31:00,76.723,76.73,76.708,76.708,41000000.0
2006-02-27 16:32:00,76.706,76.709,76.698,76.702,12800000.0
2006-02-27 16:33:00,76.692,76.698,76.68,76.68,26000000.0
2006-02-27 16:34:00,76.69,76.719,76.687,76.719,35200000.0
2006-02-27 16:35:00,76.723,76.728,76.715,76.721,52800000.0
2006-02-27 16:36:00,76.71,76.71,76.695,76.696,50600000.0
2006-02-27 16:37:00,76.684,76.685,76.673,76.678,41600000.0
2006-02-27 16:38:00,76.677,76.69,76.668,76.668,40000000.0
2006-02-27 16:39:00,76.66,76.66,76.647,76.647,35200000.0
2006-02-27 16:40:00,76.646,76.657,76.643,76.645,56000000.0
2006-02-27 16:41:00,76.634,76.643,76.628,76.629,73600000.0
2006-02-27 16:42:00,76.623,76.623,76.597,76.597,53800000.0
2006-02-27 16:43:00,76.613,76.62,76.609,76.615,17600000.0
2006-02-27 16:44:00,76.611,76.618,76.607,76.618,11200000.0
2006-02-27 16:45:00,76.621,76.627,76.618,76.618,57000000.0
2006-02-27 16:46:00,76.61,76.621,76.608,76.608,10600000.0
2006-02-27 16:47:00,76.611,76.618,76.603,76.616,70400000.0
2006-02-27 16:48:00,76.607,76.619,76.6,76.601,52200000.0
2006-02-27 16:50:00,76.613,76.627,76.61,76.627,75000000.0
2006-02-27 16:51:00,76.628,76.64,76.628,76.64,30800000.0
2006-02-27 16:53:00,76.626,76.628,76.601,76.628,30400000.0
2006-02-27 16:54:00,76.635,76.635,76.615,76.625,10600000.0
2006-02-27 16:55:00,76.624,76.631,76.621,76.624,27200000.0
2006-02-27 16:57:00,76.598,76.611,76.598,76.609,19200000.0
2006-02-27 16:58:00,76.615,76.618,76.61,76.618,12800000.0
2006-02-27 16:59:00,76.616,76.628,76.613,76.613,51200000.0
2006-02-27 17:00:00,76.617,76.622,76.608,76.622,49600000.0
2006-02-27 17:01:00,76.624,76.64,76.623,76.64,40000000.0
2006-02-27 17:02:00,76.64,76.653,76.64,76.647,33600000.0
2006-02-27 17:03:00,76.659,76.664,76.632,76.664,44800000.0
2006-02-27 17:04:00,76.681,76.694,76.673,76.693,41600000.0
2006-02-27 17:05:00,76.696,76.696,76.677,76.679,54400000.0
2006-02-27 17:06:00,76.685,76.698,76.683,76.698,59200000.0
2006-02-27 17:07:00,76.696,76.7,76.692,76.697,35200000.0
2006-02-27 17:08:00,76.694,76.703,76.69,76.69,69200000.0
2006-02-27 17:09:00,76.685,76.685,76.673,76.673,59200000.0
2006-02-27 17:10:00,76.669,76.669,76.661,76.662,25600000.0
2006-02-27 17:11:00,76.656,76.668,76.656,76.668,38400000.0
2006-02-27 17:13:00,76.667,76.671,76.664,76.668,28200000.0
2006-02-27 17:14:00,76.666,76.68,76.666,76.68,22400000.0
2006-02-27 17:15:00,76.682,76.682,76.67,76.679,19200000.0
2006-02-27 17:17:00,76.679,76.681,76.672,76.672,38400000.0
2006-02-27 17:18:00,76.671,76.677,76.668,76.672,57600000.0
2006-02-27 17:19:00,76.666,76.671,76.664,76.665,24000000.0
2006-02-27 17:20:00,76.657,76.657,76.653,76.656,16000000.0
2006-02-27 17:21:00,76.659,76.662,76.653,76.661,28800000.0
2006-02-27 17:22:00,76.66,76.663,76.655,76.656,19200000.0
2006-02-27 17:23:00,76.653,76.658,76.648,76.652,11200000.0
2006-02-27 17:25:00,76.66,76.66,76.648,76.657,17600000.0
2006-02-27 17:26:00,76.67,76.67,76.652,76.652,12800000.0
2006-02-27 17:27:00,76.664,76.664,76.65,76.65,46200000.0
2006-02-27 17:28:00,76.652,76.655,76.646,76.654,12800000.0
2006-02-27 17:29:00,76.651,76.651,76.641,76.641,27200000.0
2006-02-27 17:30:00,76.63,76.64,76.626,76.626,17600000.0
2006-02-27 17:31:00,76.629,76.636,76.625,76.631,88000000.0
2006-02-27 17:32:00,76.631,76.639,76.63,76.631,52800000.0
2006-02-27 17:33:00,76.632,76.632,76.622,76.624,36800000.0
2006-02-27 17:34:00,76.617,76.617,76.605,76.612,64000000.0
2006-02-27 17:36:00,76.612,76.618,76.606,76.606,33600000.0
2006-02-27 17:37:00,76.623,76.635,76.623,76.623,16000000.0
2006-02-27 17:38:00,76.626,76.663,76.626,76.66,35200000.0
2006-02-27 17:39:00,76.691,76.693,76.68,76.693,16000000.0
2006-02-27 17:40:00,76.693,76.695,76.682,76.69,75200000.0
2006-02-27 17:41:00,76.704,76.709,76.698,76.698,12800000.0
2006-02-27 17:42:00,76.696,76.702,76.696,76.702,4800000.0
2006-02-27 17:43:00,76.7,76.7,76.683,76.694,17600000.0
2006-02-27 17:44:00,76.699,76.705,76.694,76.702,30400000.0
2006-02-27 17:45:00,76.685,76.685,76.675,76.68,30400000.0
2006-02-27 17:46:00,76.68,76.68,76.651,76.651,41600000.0
2006-02-27 17:47:00,76.654,76.656,76.644,76.648,57000000.0
2006-02-27 17:48:00,76.643,76.643,76.628,76.628,57600000.0
2006-02-27 17:49:00,76.629,76.639,76.624,76.632,45800000.0
2006-02-27 17:50:00,76.624,76.628,76.624,76.628,7400000.0
2006-02-27 17:51:00,76.629,76.638,76.629,76.637,49600000.0
2006-02-27 17:52:00,76.643,76.65,76.641,76.646,43600000.0
2006-02-27 17:53:00,76.645,76.645,76.637,76.64,33600000.0
2006-02-27 17:54:00,76.646,76.65,76.641,76.648,37200000.0
2006-02-27 17:55:00,76.651,76.651,76.645,76.646,40000000.0
2006-02-27 17:56:00,76.635,76.635,76.621,76.621,44800000.0
2006-02-27 17:57:00,76.624,76.63,76.62,76.629,36800000.0
2006-02-27 17:59:00,76.636,76.65,76.636,76.645,61800000.0
2006-02-27 18:00:00,76.638,76.652,76.638,76.639,51200000.0
2006-02-27 18:01:00,76.637,76.637,76.631,76.637,31400000.0
2006-02-27 18:02:00,76.636,76.668,76.636,76.663,24000000.0
2006-02-27 18:03:00,76.67,76.673,76.665,76.673,36800000.0
2006-02-27 18:04:00,76.667,76.67,76.663,76.665,33600000.0
2006-02-27 18:05:00,76.657,76.658,76.644,76.656,12800000.0
2006-02-27 18:06:00,76.659,76.667,76.653,76.667,30400000.0
2006-02-27 18:07:00,76.664,76.664,76.655,76.659,11200000.0
2006-02-27 18:08:00,76.661,76.663,76.651,76.658,84800000.0
2006-02-27 18:09:00,76.664,76.664,76.653,76.658,33600000.0
2006-02-27 18:10:00,76.664,76.664,76.646,76.658,16000000.0
2006-02-27 18:11:00,76.661,76.675,76.661,76.664,12800000.0
2006-02-27 18:12:00,76.662,76.688,76.662,76.688,12800000.0
2006-02-27 18:13:00,76.69,76.69,76.682,76.682,27200000.0
2006-02-27 18:14:00,76.682,76.682,76.673,76.673,19200000.0
2006-02-27 18:15:00,76.678,76.683,76.674,76.676,30400000.0
2006-02-27 18:16:00,76.671,76.676,76.66,76.668,56000000.0
2006-02-27 18:19:00,76.649,76.649,76.636,76.636,46400000.0
2006-02-27 18:20:00,76.64,76.656,76.64,76.654,42600000.0
2006-02-27 18:21:00,76.655,76.659,76.65,76.654,12800000.0
2006-02-27 18:22:00,76.661,76.669,76.659,76.669,33600000.0
2006-02-27 18:23:00,76.679,76.689,76.674,76.689,46400000.0
2006-02-27 18:24:00,76.697,76.711,76.695,76.711,53200000.0
2006-02-27 18:25:00,76.725,76.73,76.715,76.73,33600000.0
2006-02-27 18:26:00,76.725,76.744,76.725,76.725,12800000.0
2006-02-27 18:27:00,76.725,76.725,76.714,76.714,33600000.0
2006-02-27 18:28:00,76.711,76.718,76.711,76.718,12800000.0
2006-02-27 18:29:00,76.707,76.711,76.701,76.707,25600000.0
2006-02-27 18:30:00,76.691,76.694,76.678,76.678,37200000.0
2006-02-27 18:31:00,76.676,76.679,76.656,76.679,11200000.0
2006-02-27 18:32:00,76.672,76.68,76.665,76.665,70400000.0
2006-02-27 18:33:00,76.665,76.683,76.665,76.683,32000000.0
2006-02-27 18:34:00,76.682,76.682,76.666,76.678,19200000.0
2006-02-27 18:35:00,76.686,76.698,76.681,76.681,42600000.0
2006-02-27 18:36:00,76.668,76.69,76.668,76.678,12800000.0
2006-02-27 18:37:00,76.667,76.677,76.667,76.677,36800000.0
2006-02-27 18:38:00,76.665,76.679,76.659,76.663,49600000.0
2006-02-27 18:39:00,76.663,76.667,76.653,76.657,77200000.0
2006-02-27 18:40:00,76.649,76.652,76.642,76.645,65600000.0
2006-02-27 18:41:00,76.641,76.657,76.64,76.656,72000000.0
2006-02-27 18:42:00,76.641,76.641,76.626,76.633,78400000.0
2006-02-27 18:43:00,76.653,76.658,76.65,76.656,48400000.0
2006-02-27 18:44:00,76.656,76.665,76.656,76.664,30400000.0
2006-02-27 18:45:00,76.674,76.708,76.665,76.708,12800000.0
2006-02-27 18:46:00,76.684,76.685,76.676,76.685,12800000.0
2006-02-27 18:47:00,76.67,76.678,76.661,76.661,14400000.0
2006-02-27 18:48:00,76.66,76.664,76.656,76.656,28800000.0
2006-02-27 18:49:00,76.662,76.662,76.65,76.656,24000000.0
2006-02-27 18:50:00,76.659,76.661,76.652,76.652,46400000.0
2006-02-27 18:51:00,76.659,76.659,76.653,76.658,12800000.0
2006-02-27 18:52:00,76.651,76.659,76.644,76.644,19200000.0
2006-02-27 18:53:00,76.639,76.645,76.608,76.608,30400000.0
2006-02-27 18:55:00,76.607,76.618,76.603,76.607,22400000.0
2006-02-27 18:56:00,76.596,76.602,76.584,76.602,16000000.0
2006-02-27 18:57:00,76.609,76.61,76.604,76.604,19200000.0
2006-02-27 18:58:00,76.61,76.611,76.604,76.604,32000000.0
2006-02-27 18:59:00,76.61,76.617,76.609,76.614,32000000.0
2006-02-27 19:01:00,76.625,76.63,76.625,76.628,11200000.0
2006-02-27 19:02:00,76.632,76.646,76.632,76.64,43200000.0
2006-02-27 19:04:00,76.638,76.638,76.626,76.638,14400000.0
2006-02-27 19:05:00,76.631,76.639,76.627,76.639,17600000.0
2006-02-27 19:06:00,76.625,76.625,76.61,76.615,56000000.0
2006-02-27 19:07:00,76.61,76.61,76.598,76.604,35200000.0
2006-02-27 19:08:00,76.613,76.616,76.612,76.615,22400000.0
2006-02-27 19:09:00,76.601,76.609,76.596,76.596,12800000.0
2006-02-27 19:10:00,76.597,76.62,76.597,76.62,17000000.0
2006-02-27 19:11:00,76.627,76.641,76.627,76.64,17600000.0
2006-02-27 19:12:00,76.644,76.653,76.644,76.645,24000000.0
2006-02-27 19:13:00,76.637,76.644,76.627,76.634,16000000.0
2006-02-27 19:14:00,76.645,76.645,76.634,76.637,12800000.0
2006-02-27 19:16:00,76.642,76.647,76.629,76.641,12800000.0
2006-02-27 19:17:00,76.64,76.651,76.639,76.648,14400000.0
2006-02-27 19:18:00,76.654,76.659,76.651,76.655,32000000.0
2006-02-27 19:19:00,76.649,76.651,76.642,76.646,11200000.0
2006-02-27 19:20:00,76.646,76.646,76.63,76.64,14400000.0
2006-02-27 19:21:00,76.632,76.632,76.621,76.632,18000000.0
2006-02-27 19:22:00,76.636,76.642,76.629,76.642,13800000.0
2006-02-27 19:24:00,76.64,76.641,76.63,76.636,47400000.0
2006-02-27 19:25:00,76.629,76.637,76.629,76.637,13200000.0
2006-02-27 19:26:00,76.632,76.636,76.627,76.628,41600000.0
2006-02-27 19:27:00,76.622,76.635,76.622,76.635,14400000.0
2006-02-27 19:28:00,76.634,76.634,76.618,76.63,12800000.0
2006-02-27 19:29:00,76.627,76.637,76.627,76.628,12800000.0
2006-02-27 19:30:00,76.615,76.618,76.605,76.618,11200000.0
2006-02-27 19:31:00,76.626,76.627,76.622,76.622,11200000.0
2006-02-27 19:32:00,76.632,76.642,76.631,76.631,11200000.0
2006-02-27 19:34:00,76.635,76.638,76.628,76.632,12800000.0
2006-02-27 19:35:00,76.594,76.6,76.589,76.6,17600000.0
2006-02-27 19:36:00,76.6,76.607,76.591,76.607,15400000.0
2006-02-27 19:37:00,76.609,76.616,76.607,76.607,11200000.0
2006-02-27 19:38:00,76.606,76.623,76.606,76.623,11200000.0
2006-02-27 19:39:00,76.627,76.638,76.627,76.638,12800000.0
2006-02-27 19:40:00,76.628,76.64,76.628,76.637,11200000.0
2006-02-27 19:41:00,76.642,76.642,76.631,76.636,10600000.0
2006-02-27 19:42:00,76.633,76.644,76.633,76.636,11200000.0
2006-02-27 19:43:00,76.617,76.622,76.61,76.612,11200000.0
2006-02-27 19:44:00,76.6,76.6,76.571,76.577,11200000.0
2006-02-27 19:45:00,76.587,76.594,76.58,76.594,16000000.0
2006-02-27 19:46:00,76.593,76.61,76.593,76.607,8000000.0
2006-02-27 19:47:00,76.603,76.603,76.598,76.603,9600000.0
2006-02-27 19:49:00,76.614,76.618,76.608,76.608,29800000.0
2006-02-27 19:52:00,76.598,76.61,76.592,76.606,16000000.0
2006-02-27 19:53:00,76.611,76.611,76.595,76.596,11200000.0
2006-02-27 19:57:00,76.599,76.615,76.598,76.615,12800000.0
2006-02-27 19:58:00,76.621,76.621,76.611,76.613,11200000.0
2006-02-27 19:59:00,76.611,76.615,76.611,76.615,6400000.0
2006-02-27 20:00:00,76.617,76.624,76.616,76.624,17600000.0
2006-02-27 20:01:00,76.624,76.629,76.624,76.625,12800000.0
2006-02-27 20:02:00,76.627,76.631,76.622,76.624,17600000.0
2006-02-27 20:03:00,76.616,76.619,76.611,76.619,16000000.0
2006-02-27 20:04:00,76.609,76.617,76.606,76.616,30800000.0
2006-02-27 20:05:00,76.617,76.617,76.603,76.61,12800000.0
2006-02-27 20:08:00,76.606,76.606,76.589,76.592,38800000.0
2006-02-27 20:10:00,76.59,76.614,76.59,76.604,14400000.0
2006-02-27 20:13:00,76.593,76.601,76.593,76.595,11200000.0
2006-02-27 20:14:00,76.589,76.597,76.532,76.595,14400000.0
2006-02-27 20:15:00,76.598,76.598,76.581,76.594,11200000.0
2006-02-27 20:17:00,76.594,76.594,76.578,76.584,33600000.0
2006-02-27 20:18:00,76.59,76.59,76.58,76.59,11200000.0
2006-02-27 20:19:00,76.587,76.59,76.585,76.589,11200000.0
2006-02-27 20:22:00,76.583,76.594,76.583,76.589,13800000.0
2006-02-27 20:26:00,76.584,76.588,76.578,76.578,16000000.0
2006-02-27 20:27:00,76.589,76.597,76.586,76.586,16000000.0
2006-02-27 20:29:00,76.59,76.602,76.59,76.602,12800000.0
2006-02-27 20:30:00,76.609,76.609,76.6,76.603,27200000.0
2006-02-27 20:31:00,76.605,76.612,76.604,76.612,11200000.0
2006-02-27 20:34:00,76.615,76.615,76.611,76.614,11200000.0
2006-02-27 20:35:00,76.627,76.635,76.627,76.635,11200000.0
2006-02-27 20:37:00,76.63,76.63,76.622,76.625,8000000.0
2006-02-27 20:39:00,76.63,76.634,76.626,76.627,11200000.0
2006-02-27 20:41:00,76.628,76.633,76.624,76.627,14400000.0
2006-02-27 20:42:00,76.63,76.635,76.629,76.634,11200000.0
2006-02-27 20:46:00,76.634,76.635,76.627,76.627,14800000.0
2006-02-27 20:47:00,76.632,76.639,76.628,76.639,12800000.0
2006-02-27 20:48:00,76.639,76.639,76.631,76.633,17600000.0
2006-02-27 20:49:00,76.633,76.64,76.633,76.635,8000000.0
2006-02-27 20:50:00,76.644,76.644,76.632,76.641,14400000.0
2006-02-27 20:51:00,76.645,76.656,76.645,76.649,28800000.0
2006-02-27 20:52:00,76.641,76.641,76.63,76.63,11200000.0
2006-02-27 20:53:00,76.632,76.633,76.627,76.633,16000000.0
2006-02-27 20:54:00,76.639,76.639,76.63,76.639,14400000.0
2006-02-27 20:55:00,76.637,76.637,76.621,76.633,11200000.0
2006-02-27 20:56:00,76.628,76.628,76.612,76.612,8000000.0
2006-02-27 20:57:00,76.607,76.613,76.606,76.608,12800000.0
2006-02-27 21:01:00,76.613,76.625,76.608,76.621,11200000.0
2006-02-27 21:04:00,76.626,76.63,76.622,76.63,16000000.0
2006-02-27 21:08:00,76.63,76.63,76.622,76.627,16000000.0
2006-02-27 21:11:00,76.624,76.634,76.613,76.629,12200000.0
2006-02-27 21:12:00,76.631,76.641,76.631,76.641,12800000.0
2006-02-27 21:13:00,76.646,76.653,76.635,76.647,16000000.0
2006-02-27 21:14:00,76.649,76.649,76.636,76.643,12800000.0
2006-02-27 21:15:00,76.646,76.667,76.646,76.667,14400000.0
2006-02-27 21:16:00,76.667,76.668,76.666,76.666,9600000.0
2006-02-27 21:29:00,76.666,76.672,76.662,76.667,11200000.0
2006-02-27 21:31:00,76.654,76.655,76.652,76.653,11200000.0
2006-02-27 21:32:00,76.646,76.649,76.642,76.649,14400000.0
2006-02-27 21:34:00,76.646,76.66,76.645,76.648,17600000.0
2006-02-27 21:35:00,76.653,76.659,76.652,76.652,12200000.0
2006-02-27 21:40:00,76.648,76.648,76.629,76.629,11200000.0
2006-02-27 21:41:00,76.625,76.633,76.619,76.619,12800000.0
2006-02-27 21:42:00,76.635,76.638,76.616,76.636,14400000.0
2006-02-27 21:44:00,76.637,76.638,76.627,76.633,12800000.0
2006-02-27 21:47:00,76.627,76.63,76.623,76.627,10600000.0
2006-02-27 21:49:00,76.615,76.635,76.615,76.635,11200000.0
2006-02-27 21:50:00,76.635,76.635,76.614,76.625,12800000.0
2006-02-27 21:51:00,76.64,76.646,76.636,76.639,17600000.0
2006-02-27 21:53:00,76.639,76.639,76.632,76.634,11200000.0
2006-02-27 21:55:00,76.634,76.638,76.63,76.633,11200000.0
2006-02-27 21:56:00,76.635,76.635,76.619,76.619,12800000.0
2006-02-27 21:59:00,76.615,76.615,76.601,76.601,12800000.0
2006-02-27 22:00:00,76.605,76.614,76.604,76.613,17000000.0
2006-02-27 22:01:00,76.62,76.622,76.618,76.619,11200000.0
2006-02-27 22:02:00,76.621,76.628,76.618,76.628,16000000.0
2006-02-27 22:03:00,76.616,76.619,76.611,76.611,17600000.0
2006-02-27 22:05:00,76.616,76.617,76.611,76.611,11200000.0
2006-02-27 22:06:00,76.617,76.617,76.61,76.61,6400000.0
2006-02-27 22:11:00,76.606,76.606,76.592,76.596,8000000.0
2006-02-27 22:13:00,76.586,76.602,76.584,76.602,12800000.0
2006-02-27 22:15:00,76.598,76.603,76.597,76.603,14400000.0
2006-02-27 22:16:00,76.609,76.613,76.603,76.608,12800000.0
2006-02-27 22:20:00,76.604,76.612,76.6,76.612,12800000.0
2006-02-27 22:21:00,76.61,76.616,76.609,76.615,17600000.0
2006-02-27 22:23:00,76.623,76.623,76.613,76.617,12800000.0
2006-02-27 22:24:00,76.61,76.613,76.605,76.605,10600000.0
2006-02-27 22:26:00,76.604,76.617,76.604,76.612,17600000.0
2006-02-27 22:27:00,76.616,76.616,76.607,76.612,12800000.0
2006-02-27 22:28:00,76.617,76.624,76.615,76.617,12800000.0
2006-02-27 22:29:00,76.636,76.645,76.635,76.642,16000000.0
2006-02-27 22:30:00,76.656,76.656,76.646,76.647,17600000.0
2006-02-27 22:31:00,76.646,76.646,76.626,76.626,12800000.0
2006-02-27 22:33:00,76.631,76.637,76.625,76.633,10600000.0
2006-02-27 22:38:00,76.64,76.644,76.632,76.644,17600000.0
2006-02-27 22:39:00,76.64,76.65,76.64,76.65,12800000.0
2006-02-27 22:40:00,76.647,76.654,76.647,76.654,11200000.0
2006-02-27 22:41:00,76.652,76.656,76.647,76.647,11200000.0
2006-02-27 22:42:00,76.652,76.659,76.646,76.646,17600000.0
2006-02-27 22:44:00,76.654,76.656,76.647,76.65,12800000.0
2006-02-27 22:45:00,76.651,76.66,76.646,76.646,16000000.0
2006-02-27 22:46:00,76.651,76.658,76.645,76.658,11200000.0
2006-02-27 22:48:00,76.661,76.669,76.661,76.669,8000000.0
2006-02-27 22:49:00,76.682,76.687,76.68,76.682,12800000.0
2006-02-27 22:50:00,76.683,76.686,76.675,76.677,11200000.0
2006-02-27 22:51:00,76.68,76.682,76.68,76.682,11600000.0
2006-02-27 22:52:00,76.677,76.688,76.675,76.681,11200000.0
2006-02-27 22:53:00,76.671,76.671,76.664,76.666,11200000.0
2006-02-27 22:54:00,76.669,76.669,76.659,76.667,11200000.0
2006-02-27 22:57:00,76.666,76.668,76.659,76.659,17600000.0
2006-02-27 22:58:00,76.669,76.673,76.669,76.673,3200000.0
2006-02-27 22:59:00,76.677,76.68,76.676,76.677,17600000.0
2006-02-27 23:00:00,76.685,76.69,76.683,76.69,9600000.0
2006-02-27 23:01:00,76.689,76.689,76.68,76.686,14400000.0
2006-02-27 23:02:00,76.689,76.695,76.679,76.683,17600000.0
2006-02-27 23:03:00,76.687,76.694,76.684,76.687,16000000.0
2006-02-27 23:04:00,76.691,76.696,76.682,76.689,11200000.0
2006-02-27 23:05:00,76.681,76.689,76.681,76.683,33600000.0
2006-02-27 23:10:00,76.683,76.683,76.674,76.677,12800000.0
2006-02-27 23:11:00,76.682,76.682,76.668,76.67,11600000.0
2006-02-27 23:12:00,76.679,76.685,76.674,76.683,15400000.0
2006-02-27 23:14:00,76.675,76.678,76.659,76.672,11200000.0
2006-02-27 23:16:00,76.67,76.67,76.659,76.659,12800000.0
2006-02-27 23:17:00,76.663,76.668,76.661,76.661,11200000.0
2006-02-27 23:19:00,76.659,76.668,76.652,76.652,12800000.0
2006-02-27 23:21:00,76.65,76.67,76.65,76.654,16000000.0
2006-02-27 23:22:00,76.654,76.654,76.642,76.642,12800000.0
2006-02-27 23:23:00,76.636,76.636,76.626,76.63,12200000.0
2006-02-27 23:26:00,76.635,76.639,76.627,76.639,12800000.0
2006-02-27 23:27:00,76.639,76.639,76.631,76.637,17600000.0
2006-02-27 23:28:00,76.633,76.638,76.63,76.638,12800000.0
2006-02-27 23:31:00,76.639,76.65,76.637,76.643,12800000.0
2006-02-27 23:37:00,76.649,76.649,76.64,76.644,12800000.0
2006-02-27 23:38:00,76.637,76.654,76.637,76.654,11200000.0
2006-02-27 23:39:00,76.655,76.655,76.644,76.646,11200000.0
2006-02-27 23:40:00,76.638,76.643,76.628,76.639,35200000.0
2006-02-27 23:42:00,76.645,76.655,76.645,76.655,6400000.0
2006-02-27 23:45:00,76.646,76.647,76.628,76.642,11200000.0
2006-02-27 23:46:00,76.634,76.644,76.632,76.642,17600000.0
2006-02-27 23:47:00,76.645,76.645,76.636,76.636,12800000.0
2006-02-27 23:48:00,76.623,76.629,76.565,76.627,8000000.0
2006-02-27 23:50:00,76.622,76.63,76.619,76.63,11200000.0
2006-02-27 23:51:00,76.631,76.631,76.612,76.627,12800000.0
2006-02-27 23:52:00,76.622,76.63,76.616,76.63,12800000.0
2006-02-27 23:53:00,76.628,76.63,76.625,76.625,11200000.0
2006-02-27 23:54:00,76.62,76.63,76.6,76.63,14400000.0
2006-02-27 23:57:00,76.63,76.63,76.612,76.612,16000000.0
2006-02-27 23:59:00,76.61,76.61,76.589,76.6,14400000.0
2006-02-28 00:27:00,76.605,76.612,76.605,76.612,12800000.0
2006-02-28 00:30:00,76.63,76.63,76.621,76.625,8000000.0
2006-02-28 00:31:00,76.622,76.627,76.604,76.627,12800000.0
2006-02-28 00:32:00,76.633,76.637,76.623,76.631,12800000.0
2006-02-28 00:33:00,76.628,76.637,76.627,76.637,12800000.0
2006-02-28 00:34:00,76.646,76.658,76.646,76.655,19200000.0
2006-02-28 00:35:00,76.653,76.653,76.637,76.642,12800000.0
2006-02-28 00:36:00,76.653,76.659,76.644,76.659,12800000.0
2006-02-28 00:37:00,76.659,76.659,76.649,76.649,12800000.0
2006-02-28 00:38:00,76.651,76.655,76.651,76.655,12800000.0
2006-02-28 00:41:00,76.658,76.658,76.647,76.654,16000000.0
2006-02-28 00:42:00,76.626,76.656,76.626,76.656,12800000.0
2006-02-28 00:43:00,76.629,76.649,76.629,76.649,16000000.0
2006-02-28 00:44:00,76.649,76.66,76.637,76.66,17000000.0
2006-02-28 00:45:00,76.67,76.676,76.669,76.669,12800000.0
2006-02-28 00:46:00,76.673,76.679,76.673,76.673,14400000.0
2006-02-28 00:47:00,76.675,76.682,76.675,76.682,12800000.0
2006-02-28 00:48:00,76.695,76.708,76.695,76.697,12800000.0
2006-02-28 00:49:00,76.703,76.703,76.692,76.692,10600000.0
2006-02-28 00:50:00,76.697,76.7,76.691,76.699,12800000.0
2006-02-28 00:52:00,76.694,76.705,76.694,76.695,11200000.0
2006-02-28 00:56:00,76.717,76.717,76.709,76.712,12800000.0
2006-02-28 00:57:00,76.722,76.722,76.714,76.716,12800000.0
2006-02-28 00:58:00,76.717,76.722,76.711,76.722,12800000.0
2006-02-28 01:02:00,76.726,76.745,76.726,76.745,8000000.0
2006-02-28 01:04:00,76.752,76.756,76.745,76.745,12800000.0
2006-02-28 01:05:00,76.755,76.755,76.735,76.75,11200000.0
2006-02-28 01:06:00,76.745,76.748,76.685,76.746,12800000.0
2006-02-28 01:07:00,76.745,76.745,76.734,76.739,12800000.0
2006-02-28 01:08:00,76.732,76.735,76.723,76.724,16000000.0
2006-02-28 01:10:00,76.726,76.726,76.718,76.725,16000000.0
2006-02-28 01:12:00,76.722,76.729,76.72,76.72,16000000.0
2006-02-28 01:13:00,76.716,76.723,76.711,76.723,8000000.0
2006-02-28 01:14:00,76.72,76.72,76.709,76.711,16000000.0
2006-02-28 01:15:00,76.72,76.72,76.71,76.713,12800000.0
2006-02-28 01:19:00,76.705,76.708,76.69,76.699,16000000.0
2006-02-28 01:20:00,76.691,76.701,76.691,76.701,11200000.0
2006-02-28 01:22:00,76.711,76.72,76.711,76.715,12800000.0
2006-02-28 01:24:00,76.711,76.714,76.705,76.714,12800000.0
2006-02-28 01:25:00,76.712,76.714,76.694,76.705,12800000.0
2006-02-28 01:26:00,76.711,76.722,76.711,76.721,11200000.0
2006-02-28 01:28:00,76.732,76.735,76.731,76.733,17600000.0
2006-02-28 01:29:00,76.733,76.737,76.719,76.733,17600000.0
2006-02-28 01:30:00,76.731,76.731,76.72,76.72,11200000.0
2006-02-28 01:31:00,76.725,76.732,76.725,76.731,11200000.0
2006-02-28 01:32:00,76.738,76.738,76.731,76.737,12800000.0
2006-02-28 01:33:00,76.73,76.735,76.719,76.735,11200000.0
2006-02-28 01:35:00,76.744,76.754,76.74,76.746,14400000.0
2006-02-28 01:36:00,76.732,76.732,76.722,76.722,11200000.0
2006-02-28 01:37:00,76.722,76.722,76.712,76.716,14400000.0
2006-02-28 01:42:00,76.715,76.739,76.715,76.739,11200000.0
2006-02-28 01:43:00,76.736,76.736,76.729,76.729,11200000.0
2006-02-28 01:46:00,76.712,76.731,76.712,76.72,16000000.0
2006-02-28 01:48:00,76.726,76.732,76.712,76.721,12800000.0
2006-02-28 01:49:00,76.725,76.725,76.718,76.72,16000000.0
2006-02-28 01:50:00,76.72,76.72,76.69,76.69,14400000.0
2006-02-28 01:51:00,76.685,76.685,76.674,76.678,11200000.0
2006-02-28 01:52:00,76.679,76.7,76.679,76.7,20800000.0
2006-02-28 01:53:00,76.716,76.725,76.712,76.715,14400000.0
2006-02-28 01:54:00,76.716,76.731,76.716,76.731,8000000.0
2006-02-28 01:55:00,76.734,76.734,76.722,76.727,12800000.0
2006-02-28 01:56:00,76.716,76.716,76.708,76.708,12800000.0
2006-02-28 01:59:00,76.688,76.688,76.672,76.672,3200000.0
2006-02-28 02:00:00,76.684,76.708,76.682,76.708,11200000.0
2006-02-28 02:01:00,76.695,76.698,76.69,76.696,17600000.0
2006-02-28 02:02:00,76.709,76.722,76.709,76.719,12800000.0
2006-02-28 02:03:00,76.726,76.743,76.725,76.729,16000000.0
2006-02-28 02:04:00,76.731,76.738,76.731,76.735,12800000.0
2006-02-28 02:05:00,76.734,76.734,76.718,76.719,12800000.0
2006-02-28 02:06:00,76.723,76.723,76.715,76.715,12800000.0
2006-02-28 02:07:00,76.716,76.718,76.708,76.708,12800000.0
2006-02-28 02:08:00,76.708,76.717,76.701,76.707,17000000.0
2006-02-28 02:09:00,76.703,76.703,76.69,76.701,16000000.0
2006-02-28 02:10:00,76.694,76.704,76.694,76.7,9600000.0
2006-02-28 02:11:00,76.701,76.707,76.692,76.706,12800000.0
2006-02-28 02:13:00,76.699,76.709,76.698,76.704,11200000.0
2006-02-28 02:14:00,76.708,76.708,76.699,76.699,11200000.0
2006-02-28 02:15:00,76.696,76.709,76.695,76.702,11200000.0
2006-02-28 02:16:00,76.699,76.699,76.635,76.679,9600000.0
2006-02-28 02:17:00,76.671,76.671,76.649,76.651,11200000.0
2006-02-28 02:18:00,76.656,76.676,76.656,76.676,12200000.0
2006-02-28 02:19:00,76.697,76.702,76.692,76.701,12800000.0
2006-02-28 02:20:00,76.697,76.702,76.697,76.699,8000000.0
2006-02-28 02:22:00,76.691,76.694,76.685,76.692,12800000.0
2006-02-28 02:25:00,76.69,76.71,76.69,76.703,17600000.0
2006-02-28 02:26:00,76.707,76.725,76.7,76.725,17000000.0
2006-02-28 02:27:00,76.727,76.733,76.706,76.733,17600000.0
2006-02-28 02:28:00,76.731,76.734,76.723,76.723,14400000.0
2006-02-28 02:29:00,76.732,76.746,76.732,76.744,11200000.0
2006-02-28 02:30:00,76.731,76.731,76.719,76.729,11200000.0
2006-02-28 02:31:00,76.738,76.752,76.734,76.744,17600000.0
2006-02-28 02:32:00,76.746,76.751,76.73,76.751,11200000.0
2006-02-28 02:33:00,76.741,76.749,76.721,76.749,11200000.0
2006-02-28 02:34:00,76.763,76.767,76.758,76.764,14400000.0
2006-02-28 02:35:00,76.765,76.765,76.708,76.708,12800000.0
2006-02-28 02:36:00,76.704,76.705,76.693,76.693,12800000.0
2006-02-28 02:37:00,76.704,76.704,76.682,76.682,12800000.0
2006-02-28 02:38:00,76.688,76.688,76.675,76.675,12800000.0
2006-02-28 02:39:00,76.665,76.665,76.656,76.656,16000000.0
2006-02-28 02:40:00,76.661,76.665,76.653,76.653,12800000.0
2006-02-28 02:41:00,76.646,76.653,76.645,76.653,11200000.0
2006-02-28 02:42:00,76.659,76.675,76.659,76.671,12800000.0
2006-02-28 02:43:00,76.669,76.67,76.657,76.662,11200000.0
2006-02-28 02:44:00,76.658,76.66,76.652,76.654,12800000.0
2006-02-28 02:45:00,76.655,76.656,76.649,76.649,11200000.0
2006-02-28 02:46:00,76.646,76.652,76.645,76.647,12800000.0
2006-02-28 02:47:00,76.638,76.648,76.633,76.639,12800000.0
2006-02-28 02:48:00,76.635,76.635,76.62,76.62,14400000.0
2006-02-28 02:49:00,76.627,76.63,76.621,76.622,17600000.0
2006-02-28 02:50:00,76.627,76.627,76.621,76.627,11200000.0
2006-02-28 02:51:00,76.629,76.631,76.614,76.614,11200000.0
2006-02-28 02:52:00,76.604,76.607,76.549,76.607,11200000.0
2006-02-28 02:53:00,76.628,76.631,76.62,76.62,11200000.0
2006-02-28 02:54:00,76.539,76.656,76.539,76.633,11200000.0
2006-02-28 02:55:00,76.607,76.612,76.606,76.606,11200000.0
2006-02-28 02:56:00,76.634,76.66,76.634,76.66,11200000.0
2006-02-28 02:57:00,76.667,76.667,76.654,76.663,10600000.0
2006-02-28 02:58:00,76.648,76.649,76.628,76.646,8000000.0
2006-02-28 02:59:00,76.642,76.642,76.617,76.617,11200000.0
2006-02-28 03:01:00,76.609,76.612,76.598,76.599,11200000.0
2006-02-28 03:02:00,76.6,76.6,76.592,76.592,11200000.0
2006-02-28 03:03:00,76.601,76.617,76.6,76.617,14400000.0
2006-02-28 03:04:00,76.608,76.608,76.602,76.607,11200000.0
2006-02-28 03:05:00,76.615,76.623,76.613,76.618,16400000.0
2006-02-28 03:06:00,76.6,76.6,76.585,76.595,16000000.0
2006-02-28 03:07:00,76.587,76.602,76.587,76.6,14400000.0
2006-02-28 03:08:00,76.612,76.624,76.603,76.613,11200000.0
2006-02-28 03:09:00,76.613,76.618,76.61,76.618,11200000.0
2006-02-28 03:11:00,76.611,76.623,76.611,76.613,11200000.0
2006-02-28 03:12:00,76.601,76.603,76.57,76.57,17600000.0
2006-02-28 03:13:00,76.595,76.6,76.594,76.6,16000000.0
2006-02-28 03:14:00,76.608,76.625,76.608,76.625,11200000.0
2006-02-28 03:16:00,76.632,76.641,76.629,76.637,14400000.0
2006-02-28 03:17:00,76.631,76.637,76.616,76.63,11200000.0
2006-02-28 03:18:00,76.632,76.637,76.62,76.624,12800000.0
2006-02-28 03:19:00,76.634,76.634,76.626,76.628,12200000.0
2006-02-28 03:20:00,76.631,76.637,76.625,76.637,12800000.0
2006-02-28 03:21:00,76.636,76.636,76.622,76.636,14400000.0
2006-02-28 03:22:00,76.637,76.642,76.636,76.64,11200000.0
2006-02-28 03:23:00,76.644,76.646,76.635,76.646,9600000.0
2006-02-28 03:24:00,76.642,76.643,76.63,76.63,9600000.0
2006-02-28 03:25:00,76.628,76.632,76.622,76.622,17600000.0
2006-02-28 03:26:00,76.631,76.638,76.626,76.628,12800000.0
2006-02-28 03:27:00,76.639,76.643,76.634,76.634,14400000.0
2006-02-28 03:28:00,76.639,76.641,76.634,76.634,11200000.0
2006-02-28 03:31:00,76.634,76.642,76.634,76.642,12800000.0
2006-02-28 03:33:00,76.639,76.641,76.631,76.631,11200000.0
2006-02-28 03:35:00,76.619,76.619,76.596,76.605,17600000.0
2006-02-28 03:36:00,76.606,76.615,76.606,76.615,11200000.0
2006-02-28 03:37:00,76.615,76.62,76.614,76.615,17600000.0
2006-02-28 03:38:00,76.601,76.623,76.601,76.611,12200000.0
2006-02-28 03:39:00,76.599,76.599,76.529,76.584,14800000.0
2006-02-28 03:40:00,76.574,76.584,76.571,76.584,12800000.0
2006-02-28 03:41:00,76.583,76.583,76.565,76.565,11200000.0
2006-02-28 03:42:00,76.561,76.568,76.56,76.562,12800000.0
2006-02-28 03:43:00,76.564,76.577,76.554,76.577,11200000.0
2006-02-28 03:44:00,76.577,76.589,76.567,76.589,12800000.0
2006-02-28 03:45:00,76.567,76.574,76.564,76.565,11200000.0
2006-02-28 03:46:00,76.564,76.568,76.564,76.566,11200000.0
2006-02-28 03:47:00,76.559,76.559,76.523,76.523,11200000.0
2006-02-28 03:48:00,76.531,76.544,76.531,76.544,11200000.0
2006-02-28 03:49:00,76.545,76.555,76.543,76.549,16000000.0
2006-02-28 03:50:00,76.561,76.561,76.545,76.545,11200000.0
2006-02-28 03:51:00,76.547,76.554,76.545,76.554,8000000.0
2006-02-28 03:52:00,76.558,76.56,76.543,76.557,14400000.0
2006-02-28 03:53:00,76.561,76.564,76.561,76.564,9600000.0
2006-02-28 03:54:00,76.576,76.609,76.576,76.609,14400000.0
2006-02-28 03:55:00,76.61,76.612,76.594,76.609,14400000.0
2006-02-28 03:56:00,76.622,76.629,76.617,76.622,12800000.0
2006-02-28 03:57:00,76.635,76.64,76.632,76.64,12800000.0
2006-02-28 03:58:00,76.641,76.65,76.641,76.648,16000000.0
2006-02-28 03:59:00,76.643,76.643,76.634,76.64,12800000.0
2006-02-28 04:00:00,76.648,76.652,76.635,76.639,14400000.0
2006-02-28 04:01:00,76.651,76.662,76.651,76.662,11200000.0
2006-02-28 04:02:00,76.668,76.677,76.668,76.675,8000000.0
2006-02-28 04:03:00,76.675,76.679,76.673,76.673,12800000.0
2006-02-28 04:05:00,76.678,76.678,76.673,76.673,11200000.0
2006-02-28 04:06:00,76.663,76.668,76.653,76.666,14400000.0
2006-02-28 04:07:00,76.666,76.682,76.665,76.665,14400000.0
2006-02-28 04:08:00,76.685,76.697,76.685,76.697,11200000.0
2006-02-28 04:09:00,76.698,76.709,76.694,76.709,11200000.0
2006-02-28 04:10:00,76.721,76.721,76.691,76.691,14400000.0
2006-02-28 04:11:00,76.68,76.688,76.676,76.687,12800000.0
2006-02-28 04:12:00,76.693,76.704,76.693,76.699,8000000.0
2006-02-28 04:13:00,76.711,76.723,76.709,76.723,11200000.0
2006-02-28 04:14:00,76.715,76.729,76.715,76.729,11200000.0
2006-02-28 04:15:00,76.722,76.722,76.706,76.706,12800000.0
2006-02-28 04:16:00,76.7,76.7,76.69,76.69,11200000.0
2006-02-28 04:17:00,76.705,76.711,76.697,76.711,14400000.0
2006-02-28 04:18:00,76.716,76.716,76.7,76.711,12200000.0
2006-02-28 04:19:00,76.716,76.716,76.693,76.712,12800000.0
2006-02-28 04:20:00,76.718,76.726,76.631,76.726,11200000.0
2006-02-28 04:21:00,76.721,76.721,76.709,76.716,11200000.0
2006-02-28 04:22:00,76.712,76.722,76.707,76.718,16000000.0
2006-02-28 04:23:00,76.731,76.737,76.728,76.728,12800000.0
2006-02-28 04:24:00,76.732,76.734,76.729,76.734,12800000.0
2006-02-28 04:25:00,76.746,76.765,76.745,76.765,14400000.0
2006-02-28 04:26:00,76.76,76.761,76.75,76.752,14400000.0
2006-02-28 04:27:00,76.753,76.76,76.751,76.759,9600000.0
2006-02-28 04:28:00,76.757,76.757,76.746,76.757,11200000.0
2006-02-28 04:29:00,76.756,76.761,76.755,76.757,12800000.0
2006-02-28 04:30:00,76.747,76.75,76.732,76.732,12800000.0
2006-02-28 04:31:00,76.73,76.73,76.712,76.728,12800000.0
2006-02-28 04:32:00,76.712,76.723,76.707,76.723,12800000.0
2006-02-28 04:33:00,76.73,76.734,76.723,76.731,16000000.0
2006-02-28 04:34:00,76.738,76.738,76.729,76.733,12800000.0
2006-02-28 04:35:00,76.725,76.725,76.701,76.701,12800000.0
2006-02-28 04:36:00,76.699,76.71,76.687,76.698,12800000.0
2006-02-28 04:37:00,76.704,76.707,76.694,76.694,12800000.0
2006-02-28 04:38:00,76.686,76.686,76.674,76.676,9600000.0
2006-02-28 04:39:00,76.683,76.704,76.681,76.702,12800000.0
2006-02-28 04:40:00,76.707,76.707,76.688,76.69,11200000.0
2006-02-28 04:41:00,76.664,76.664,76.634,76.634,11200000.0
2006-02-28 04:42:00,76.639,76.648,76.627,76.643,12800000.0
2006-02-28 04:43:00,76.631,76.631,76.614,76.625,12800000.0
2006-02-28 04:45:00,76.631,76.632,76.623,76.628,12800000.0
2006-02-28 04:46:00,76.624,76.63,76.611,76.611,14400000.0
2006-02-28 04:47:00,76.619,76.619,76.6,76.6,6400000.0
2006-02-28 04:48:00,76.603,76.621,76.603,76.614,12800000.0
2006-02-28 04:49:00,76.61,76.628,76.61,76.62,11600000.0
2006-02-28 04:50:00,76.628,76.628,76.615,76.615,11200000.0
2006-02-28 04:51:00,76.624,76.629,76.536,76.619,14400000.0
2006-02-28 04:52:00,76.618,76.637,76.618,76.637,11200000.0
2006-02-28 04:53:00,76.642,76.642,76.636,76.636,9600000.0
2006-02-28 04:54:00,76.632,76.646,76.632,76.646,12800000.0
2006-02-28 04:55:00,76.649,76.649,76.637,76.643,11200000.0
2006-02-28 04:56:00,76.653,76.664,76.653,76.662,17600000.0
2006-02-28 04:57:00,76.665,76.665,76.645,76.655,11200000.0
2006-02-28 04:58:00,76.653,76.66,76.647,76.647,8000000.0
2006-02-28 04:59:00,76.658,76.659,76.654,76.659,12800000.0
2006-02-28 05:00:00,76.638,76.654,76.638,76.642,11200000.0
2006-02-28 05:01:00,76.646,76.653,76.643,76.652,14400000.0
2006-02-28 05:02:00,76.649,76.649,76.636,76.638,14400000.0
2006-02-28 05:03:00,76.645,76.651,76.634,76.64,12800000.0
2006-02-28 05:04:00,76.643,76.643,76.628,76.634,8000000.0
2006-02-28 05:05:00,76.617,76.638,76.617,76.638,11200000.0
2006-02-28 05:06:00,76.651,76.664,76.651,76.658,11200000.0
2006-02-28 05:07:00,76.632,76.671,76.632,76.671,14400000.0
2006-02-28 05:08:00,76.697,76.697,76.668,76.694,11200000.0
2006-02-28 05:09:00,76.687,76.689,76.679,76.681,17600000.0
2006-02-28 05:10:00,76.687,76.687,76.648,76.652,12800000.0
2006-02-28 05:11:00,76.664,76.665,76.65,76.65,12200000.0
2006-02-28 05:12:00,76.672,76.685,76.669,76.669,12800000.0
2006-02-28 05:13:00,76.667,76.67,76.656,76.662,12800000.0
2006-02-28 05:15:00,76.671,76.671,76.651,76.667,16000000.0
2006-02-28 05:16:00,76.683,76.689,76.625,76.689,16000000.0
2006-02-28 05:17:00,76.678,76.686,76.677,76.686,11200000.0
2006-02-28 05:18:00,76.683,76.691,76.671,76.691,8000000.0
2006-02-28 05:19:00,76.682,76.688,76.669,76.669,16000000.0
2006-02-28 05:20:00,76.659,76.671,76.659,76.67,11200000.0
2006-02-28 05:21:00,76.681,76.682,76.665,76.675,12800000.0
2006-02-28 05:22:00,76.668,76.689,76.668,76.689,11200000.0
2006-02-28 05:23:00,76.698,76.72,76.698,76.715,12800000.0
2006-02-28 05:24:00,76.731,76.741,76.731,76.731,11200000.0
2006-02-28 05:25:00,76.74,76.74,76.731,76.734,12800000.0
2006-02-28 05:26:00,76.739,76.739,76.712,76.723,12800000.0
2006-02-28 05:27:00,76.721,76.724,76.715,76.724,12800000.0
2006-02-28 05:28:00,76.715,76.726,76.708,76.726,11200000.0
2006-02-28 05:29:00,76.716,76.724,76.716,76.716,11200000.0
2006-02-28 05:30:00,76.718,76.718,76.689,76.7,16000000.0
2006-02-28 05:31:00,76.718,76.731,76.714,76.731,17600000.0
2006-02-28 05:32:00,76.724,76.747,76.724,76.747,12800000.0
2006-02-28 05:34:00,76.752,76.762,76.752,76.761,16000000.0
2006-02-28 05:35:00,76.77,76.776,76.769,76.774,11200000.0
2006-02-28 05:36:00,76.779,76.787,76.773,76.773,16000000.0
2006-02-28 05:37:00,76.793,76.807,76.793,76.807,11200000.0
2006-02-28 05:38:00,76.802,76.802,76.78,76.783,16000000.0
2006-02-28 05:39:00,76.776,76.777,76.769,76.772,11200000.0
2006-02-28 05:40:00,76.789,76.797,76.789,76.797,9600000.0
2006-02-28 05:41:00,76.779,76.779,76.758,76.758,12800000.0
2006-02-28 05:42:00,76.755,76.767,76.752,76.755,11200000.0
2006-02-28 05:43:00,76.765,76.767,76.762,76.763,11200000.0
2006-02-28 05:44:00,76.775,76.779,76.771,76.778,11200000.0
2006-02-28 05:45:00,76.777,76.786,76.777,76.785,16000000.0
2006-02-28 05:46:00,76.792,76.792,76.778,76.788,17600000.0
2006-02-28 05:47:00,76.792,76.807,76.792,76.8,14400000.0
2006-02-28 05:48:00,76.803,76.815,76.802,76.815,9600000.0
2006-02-28 05:49:00,76.817,76.851,76.817,76.851,17600000.0
2006-02-28 05:50:00,76.837,76.837,76.817,76.817,11200000.0
2006-02-28 05:51:00,76.839,76.849,76.836,76.849,11200000.0
2006-02-28 05:52:00,76.847,76.847,76.831,76.843,12800000.0
2006-02-28 05:53:00,76.834,76.842,76.83,76.83,18000000.0
2006-02-28 05:54:00,76.822,76.83,76.817,76.821,9600000.0
2006-02-28 05:55:00,76.765,76.847,76.765,76.806,11200000.0
2006-02-28 05:56:00,76.78,76.802,76.78,76.802,12800000.0
2006-02-28 05:57:00,76.811,76.811,76.803,76.809,12800000.0
2006-02-28 05:58:00,76.81,76.82,76.728,76.809,13200000.0
2006-02-28 05:59:00,76.827,76.83,76.818,76.821,12800000.0
2006-02-28 06:00:00,76.828,76.828,76.821,76.823,8000000.0
2006-02-28 06:01:00,76.829,76.841,76.818,76.835,11200000.0
2006-02-28 06:02:00,76.834,76.834,76.817,76.817,12800000.0
2006-02-28 06:03:00,76.837,76.844,76.834,76.84,11200000.0
2006-02-28 06:04:00,76.843,76.855,76.84,76.852,16000000.0
2006-02-28 06:05:00,76.856,76.865,76.853,76.864,14400000.0
2006-02-28 06:06:00,76.875,76.885,76.874,76.877,12800000.0
2006-02-28 06:07:00,76.88,76.887,76.88,76.885,11200000.0
2006-02-28 06:08:00,76.861,76.862,76.85,76.862,11200000.0
2006-02-28 06:09:00,76.895,76.897,76.892,76.897,11200000.0
2006-02-28 06:10:00,76.893,76.896,76.809,76.87,11200000.0
2006-02-28 06:11:00,76.874,76.896,76.874,76.896,17600000.0
2006-02-28 06:12:00,76.889,76.889,76.876,76.876,11200000.0
2006-02-28 06:13:00,76.864,76.864,76.839,76.849,12800000.0
2006-02-28 06:14:00,76.848,76.849,76.807,76.807,12800000.0
2006-02-28 06:15:00,76.811,76.823,76.811,76.823,8000000.0
2006-02-28 06:16:00,76.827,76.829,76.824,76.824,8000000.0
2006-02-28 06:17:00,76.812,76.818,76.812,76.816,12800000.0
2006-02-28 06:18:00,76.827,76.83,76.825,76.83,12800000.0
2006-02-28 06:19:00,76.822,76.835,76.822,76.825,12800000.0
2006-02-28 06:20:00,76.822,76.835,76.816,76.816,16000000.0
2006-02-28 06:21:00,76.813,76.814,76.806,76.806,12800000.0
2006-02-28 06:22:00,76.816,76.832,76.816,76.832,12800000.0
2006-02-28 06:23:00,76.83,76.831,76.818,76.818,8000000.0
2006-02-28 06:24:00,76.831,76.832,76.821,76.832,8000000.0
2006-02-28 06:25:00,76.832,76.843,76.815,76.843,12800000.0
2006-02-28 06:26:00,76.846,76.846,76.828,76.837,12800000.0
2006-02-28 06:27:00,76.841,76.841,76.823,76.836,14400000.0
2006-02-28 06:28:00,76.812,76.814,76.796,76.796,8000000.0
2006-02-28 06:29:00,76.778,76.792,76.778,76.792,11200000.0
2006-02-28 06:30:00,76.79,76.799,76.79,76.796,14400000.0
2006-02-28 06:31:00,76.798,76.808,76.794,76.808,14400000.0
2006-02-28 06:32:00,76.803,76.803,76.778,76.778,12800000.0
2006-02-28 06:33:00,76.77,76.77,76.755,76.764,17600000.0
2006-02-28 06:36:00,76.767,76.768,76.758,76.762,14400000.0
2006-02-28 06:38:00,76.764,76.764,76.747,76.748,16000000.0
2006-02-28 06:39:00,76.75,76.759,76.742,76.757,11200000.0
2006-02-28 06:41:00,76.761,76.764,76.755,76.755,12800000.0
2006-02-28 06:42:00,76.755,76.762,76.753,76.762,9600000.0
2006-02-28 06:44:00,76.753,76.758,76.743,76.758,17600000.0
2006-02-28 06:45:00,76.767,76.767,76.754,76.76,17600000.0
2006-02-28 06:46:00,76.759,76.759,76.75,76.75,12800000.0
2006-02-28 06:47:00,76.746,76.746,76.738,76.74,12800000.0
2006-02-28 06:48:00,76.728,76.735,76.714,76.732,17600000.0
2006-02-28 06:49:00,76.711,76.766,76.711,76.766,17600000.0
2006-02-28 06:50:00,76.775,76.787,76.775,76.783,14400000.0
2006-02-28 06:51:00,76.793,76.796,76.788,76.788,12800000.0
2006-02-28 06:52:00,76.802,76.816,76.802,76.816,12200000.0
2006-02-28 06:53:00,76.809,76.829,76.809,76.829,17600000.0
2006-02-28 06:54:00,76.833,76.833,76.824,76.826,14400000.0
2006-02-28 06:55:00,76.823,76.836,76.823,76.836,9600000.0
2006-02-28 06:56:00,76.809,76.824,76.802,76.824,11200000.0
2006-02-28 06:57:00,76.826,76.844,76.826,76.844,14400000.0
2006-02-28 06:58:00,76.851,76.858,76.842,76.842,11600000.0
2006-02-28 06:59:00,76.837,76.837,76.816,76.824,12800000.0
2006-02-28 07:00:00,76.835,76.84,76.83,76.84,16000000.0
2006-02-28 07:01:00,76.836,76.839,76.83,76.834,17600000.0
2006-02-28 07:02:00,76.834,76.84,76.833,76.84,12800000.0
2006-02-28 07:04:00,76.813,76.815,76.808,76.808,12800000.0
2006-02-28 07:05:00,76.805,76.809,76.795,76.809,11200000.0
2006-02-28 07:06:00,76.818,76.822,76.816,76.822,12800000.0
2006-02-28 07:07:00,76.823,76.823,76.815,76.815,11200000.0
2006-02-28 07:08:00,76.818,76.831,76.818,76.824,16000000.0
2006-02-28 07:09:00,76.821,76.828,76.814,76.814,12800000.0
2006-02-28 07:11:00,76.826,76.826,76.816,76.82,12800000.0
2006-02-28 07:12:00,76.806,76.819,76.806,76.814,6400000.0
2006-02-28 07:13:00,76.805,76.806,76.797,76.797,12800000.0
2006-02-28 07:14:00,76.782,76.8,76.782,76.8,11200000.0
2006-02-28 07:15:00,76.798,76.807,76.794,76.803,11200000.0
2006-02-28 07:16:00,76.803,76.815,76.803,76.815,11200000.0
2006-02-28 07:17:00,76.817,76.819,76.81,76.81,12800000.0
2006-02-28 07:18:00,76.814,76.814,76.806,76.806,17600000.0
2006-02-28 07:19:00,76.806,76.806,76.797,76.804,12800000.0
2006-02-28 07:20:00,76.806,76.811,76.799,76.807,12800000.0
2006-02-28 07:21:00,76.807,76.814,76.806,76.81,12800000.0
2006-02-28 07:22:00,76.81,76.813,76.807,76.811,17600000.0
2006-02-28 07:23:00,76.814,76.814,76.807,76.807,11200000.0
2006-02-28 07:24:00,76.804,76.814,76.804,76.809,13800000.0
2006-02-28 07:25:00,76.811,76.811,76.795,76.803,16000000.0
2006-02-28 07:26:00,76.791,76.8,76.791,76.797,12800000.0
2006-02-28 07:27:00,76.793,76.798,76.791,76.798,15400000.0
2006-02-28 07:28:00,76.792,76.799,76.792,76.793,14400000.0
2006-02-28 07:29:00,76.807,76.807,76.792,76.793,11200000.0
2006-02-28 07:30:00,76.801,76.805,76.8,76.804,11200000.0
2006-02-28 07:31:00,76.801,76.807,76.799,76.802,17600000.0
2006-02-28 07:32:00,76.811,76.811,76.799,76.803,17600000.0
2006-02-28 07:34:00,76.809,76.809,76.804,76.809,12800000.0
2006-02-28 07:35:00,76.797,76.8,76.773,76.773,16000000.0
2006-02-28 07:36:00,76.754,76.777,76.754,76.765,11200000.0
2006-02-28 07:38:00,76.758,76.762,76.757,76.761,12800000.0
2006-02-28 07:39:00,76.757,76.757,76.749,76.751,11200000.0
2006-02-28 07:41:00,76.748,76.752,76.743,76.749,12200000.0
2006-02-28 07:43:00,76.744,76.747,76.732,76.732,12800000.0
2006-02-28 07:44:00,76.727,76.733,76.719,76.719,11200000.0
2006-02-28 07:45:00,76.725,76.726,76.72,76.721,11200000.0
2006-02-28 07:46:00,76.718,76.719,76.713,76.717,11200000.0
2006-02-28 07:47:00,76.718,76.722,76.711,76.713,14400000.0
2006-02-28 07:48:00,76.713,76.713,76.694,76.694,14400000.0
2006-02-28 07:49:00,76.694,76.699,76.687,76.689,17600000.0
2006-02-28 07:50:00,76.686,76.692,76.678,76.678,8000000.0
2006-02-28 07:51:00,76.667,76.667,76.653,76.665,12800000.0
2006-02-28 07:53:00,76.658,76.669,76.651,76.669,12800000.0
2006-02-28 07:54:00,76.663,76.684,76.663,76.684,11200000.0
2006-02-28 07:55:00,76.685,76.685,76.669,76.678,12800000.0
2006-02-28 07:56:00,76.679,76.681,76.668,76.674,16000000.0
2006-02-28 07:57:00,76.66,76.671,76.66,76.667,11200000.0
2006-02-28 07:58:00,76.674,76.678,76.668,76.678,11200000.0
2006-02-28 07:59:00,76.676,76.683,76.672,76.672,12800000.0
2006-02-28 08:00:00,76.658,76.658,76.65,76.65,8000000.0
2006-02-28 08:01:00,76.641,76.644,76.63,76.63,7400000.0
2006-02-28 08:02:00,76.656,76.66,76.656,76.66,3200000.0
2006-02-28 08:03:00,76.648,76.648,76.63,76.634,11200000.0
2006-02-28 08:04:00,76.624,76.629,76.613,76.629,17600000.0
2006-02-28 08:05:00,76.631,76.638,76.629,76.633,13800000.0
2006-02-28 08:06:00,76.634,76.634,76.62,76.62,6400000.0
2006-02-28 08:07:00,76.632,76.632,76.614,76.631,11200000.0
2006-02-28 08:08:00,76.631,76.631,76.625,76.631,17600000.0
2006-02-28 08:09:00,76.625,76.63,76.611,76.611,12800000.0
2006-02-28 08:10:00,76.624,76.65,76.624,76.636,12800000.0
2006-02-28 08:11:00,76.639,76.645,76.632,76.645,11200000.0
2006-02-28 08:12:00,76.632,76.646,76.632,76.643,15400000.0
2006-02-28 08:13:00,76.646,76.657,76.646,76.652,11200000.0
2006-02-28 08:14:00,76.663,76.665,76.659,76.659,12800000.0
2006-02-28 08:15:00,76.683,76.693,76.673,76.674,16000000.0
2006-02-28 08:16:00,76.671,76.671,76.642,76.657,11200000.0
2006-02-28 08:17:00,76.67,76.685,76.662,76.662,12800000.0
2006-02-28 08:19:00,76.654,76.667,76.654,76.663,14400000.0
2006-02-28 08:20:00,76.668,76.676,76.656,76.658,16000000.0
2006-02-28 08:22:00,76.675,76.676,76.667,76.667,11200000.0
2006-02-28 08:23:00,76.657,76.657,76.633,76.633,11200000.0
2006-02-28 08:24:00,76.634,76.643,76.634,76.643,9600000.0
2006-02-28 08:25:00,76.639,76.646,76.637,76.645,12800000.0
2006-02-28 08:26:00,76.646,76.659,76.567,76.659,8000000.0
2006-02-28 08:27:00,76.644,76.678,76.644,76.678,12800000.0
2006-02-28 08:28:00,76.688,76.699,76.674,76.692,11200000.0
2006-02-28 08:31:00,76.676,76.686,76.675,76.675,12800000.0
2006-02-28 08:32:00,76.67,76.673,76.662,76.673,11200000.0
2006-02-28 08:33:00,76.688,76.688,76.672,76.672,11200000.0
2006-02-28 08:34:00,76.688,76.688,76.675,76.675,9600000.0
2006-02-28 08:35:00,76.681,76.689,76.675,76.683,17600000.0
2006-02-28 08:37:00,76.683,76.689,76.679,76.687,11200000.0
2006-02-28 08:38:00,76.689,76.701,76.685,76.691,11200000.0
2006-02-28 08:39:00,76.673,76.687,76.672,76.673,16000000.0
2006-02-28 08:41:00,76.684,76.7,76.684,76.7,17000000.0
2006-02-28 08:43:00,76.703,76.709,76.696,76.709,12600000.0
2006-02-28 08:44:00,76.713,76.723,76.713,76.72,12800000.0
2006-02-28 08:47:00,76.724,76.724,76.707,76.714,11200000.0
2006-02-28 08:48:00,76.724,76.73,76.723,76.723,12800000.0
2006-02-28 08:49:00,76.724,76.724,76.707,76.712,17000000.0
2006-02-28 08:54:00,76.706,76.715,76.7,76.706,9600000.0
2006-02-28 08:55:00,76.713,76.713,76.697,76.697,16000000.0
2006-02-28 08:56:00,76.712,76.712,76.707,76.707,10600000.0
2006-02-28 08:57:00,76.698,76.708,76.698,76.708,10600000.0
2006-02-28 08:58:00,76.707,76.713,76.704,76.713,9600000.0
2006-02-28 08:59:00,76.715,76.715,76.705,76.706,12800000.0
2006-02-28 09:00:00,76.697,76.704,76.697,76.704,17600000.0
2006-02-28 09:01:00,76.7,76.7,76.682,76.682,11200000.0
2006-02-28 09:02:00,76.676,76.684,76.668,76.684,11200000.0
2006-02-28 09:03:00,76.69,76.696,76.677,76.688,16400000.0
2006-02-28 09:04:00,76.678,76.678,76.664,76.67,11200000.0
2006-02-28 09:05:00,76.689,76.708,76.689,76.707,11200000.0
2006-02-28 09:06:00,76.702,76.702,76.675,76.685,12800000.0
2006-02-28 09:07:00,76.683,76.683,76.671,76.671,12800000.0
2006-02-28 09:08:00,76.668,76.668,76.654,76.66,12800000.0
2006-02-28 09:09:00,76.67,76.68,76.662,76.68,17600000.0
2006-02-28 09:10:00,76.68,76.681,76.671,76.673,12800000.0
2006-02-28 09:11:00,76.678,76.682,76.672,76.682,12800000.0
2006-02-28 09:12:00,76.68,76.682,76.675,76.678,12800000.0
2006-02-28 09:13:00,76.676,76.689,76.676,76.689,11200000.0
2006-02-28 09:15:00,76.688,76.696,76.686,76.695,11200000.0
2006-02-28 09:16:00,76.701,76.71,76.701,76.707,12800000.0
2006-02-28 09:18:00,76.714,76.722,76.712,76.72,14400000.0
2006-02-28 09:19:00,76.711,76.727,76.711,76.727,12800000.0
2006-02-28 09:20:00,76.735,76.749,76.733,76.737,16000000.0
2006-02-28 09:22:00,76.745,76.75,76.741,76.75,17600000.0
2006-02-28 09:24:00,76.66,76.76,76.66,76.733,11200000.0
2006-02-28 09:26:00,76.711,76.721,76.707,76.713,11200000.0
2006-02-28 09:27:00,76.697,76.704,76.697,76.704,11200000.0
2006-02-28 09:28:00,76.695,76.705,76.692,76.705,12800000.0
2006-02-28 09:29:00,76.705,76.705,76.699,76.702,11200000.0
2006-02-28 09:30:00,76.705,76.713,76.698,76.698,12800000.0
2006-02-28 09:31:00,76.697,76.704,76.697,76.704,12800000.0
2006-02-28 09:32:00,76.686,76.689,76.662,76.676,14400000.0
2006-02-28 09:33:00,76.697,76.705,76.694,76.705,12200000.0
2006-02-28 09:34:00,76.703,76.703,76.69,76.693,11200000.0
2006-02-28 09:35:00,76.682,76.685,76.673,76.685,12800000.0
2006-02-28 09:36:00,76.693,76.699,76.688,76.688,9600000.0
2006-02-28 09:37:00,76.693,76.702,76.637,76.695,16000000.0
2006-02-28 09:38:00,76.692,76.692,76.679,76.688,11200000.0
2006-02-28 09:39:00,76.674,76.682,76.668,76.682,12800000.0
2006-02-28 09:41:00,76.694,76.699,76.694,76.699,11200000.0
2006-02-28 09:42:00,76.7,76.716,76.7,76.714,16000000.0
2006-02-28 09:43:00,76.715,76.722,76.705,76.705,12800000.0
2006-02-28 09:44:00,76.698,76.709,76.698,76.7,12800000.0
2006-02-28 09:46:00,76.704,76.705,76.688,76.705,11200000.0
2006-02-28 09:47:00,76.708,76.718,76.706,76.718,12800000.0
2006-02-28 09:48:00,76.721,76.721,76.703,76.71,11200000.0
2006-02-28 09:49:00,76.712,76.729,76.708,76.729,12800000.0
2006-02-28 09:50:00,76.743,76.743,76.734,76.74,16000000.0
2006-02-28 09:51:00,76.742,76.747,76.734,76.734,16000000.0
2006-02-28 09:53:00,76.723,76.734,76.718,76.718,12800000.0
2006-02-28 09:54:00,76.718,76.724,76.709,76.715,17000000.0
2006-02-28 09:55:00,76.737,76.741,76.731,76.731,11200000.0
2006-02-28 09:56:00,76.735,76.735,76.727,76.728,14400000.0
2006-02-28 09:57:00,76.733,76.737,76.715,76.716,17600000.0
2006-02-28 09:58:00,76.692,76.696,76.599,76.685,17600000.0
2006-02-28 09:59:00,76.668,76.669,76.659,76.659,17600000.0
2006-02-28 10:00:00,76.662,76.665,76.648,76.665,11200000.0
2006-02-28 10:01:00,76.662,76.671,76.658,76.662,12800000.0
2006-02-28 10:02:00,76.674,76.674,76.661,76.664,16000000.0
2006-02-28 10:03:00,76.653,76.653,76.633,76.644,11200000.0
2006-02-28 10:04:00,76.632,76.633,76.624,76.624,8000000.0
2006-02-28 10:05:00,76.609,76.611,76.593,76.593,14400000.0
2006-02-28 10:06:00,76.612,76.621,76.612,76.615,16000000.0
2006-02-28 10:07:00,76.611,76.619,76.607,76.619,12800000.0
2006-02-28 10:08:00,76.619,76.629,76.619,76.629,11200000.0
2006-02-28 10:09:00,76.619,76.619,76.603,76.605,12800000.0
2006-02-28 10:11:00,76.622,76.635,76.617,76.623,11200000.0
2006-02-28 10:12:00,76.613,76.621,76.605,76.621,12800000.0
2006-02-28 10:13:00,76.622,76.63,76.622,76.624,12800000.0
2006-02-28 10:14:00,76.625,76.627,76.621,76.623,11200000.0
2006-02-28 10:15:00,76.596,76.6,76.59,76.59,12800000.0
2006-02-28 10:16:00,76.588,76.593,76.587,76.587,12800000.0
2006-02-28 10:17:00,76.581,76.605,76.581,76.603,11200000.0
2006-02-28 10:18:00,76.612,76.615,76.592,76.592,11200000.0
2006-02-28 10:19:00,76.588,76.588,76.579,76.587,10600000.0
2006-02-28 10:21:00,76.555,76.574,76.555,76.572,16000000.0
2006-02-28 10:22:00,76.568,76.568,76.557,76.557,11200000.0
2006-02-28 10:23:00,76.574,76.581,76.571,76.577,10600000.0
2006-02-28 10:24:00,76.568,76.57,76.559,76.559,12800000.0
2006-02-28 10:25:00,76.558,76.563,76.548,76.563,11200000.0
2006-02-28 10:26:00,76.568,76.577,76.568,76.577,4800000.0
2006-02-28 10:27:00,76.572,76.582,76.572,76.582,11200000.0
2006-02-28 10:29:00,76.57,76.574,76.567,76.567,11200000.0
2006-02-28 10:30:00,76.571,76.577,76.566,76.569,8000000.0
2006-02-28 10:31:00,76.565,76.565,76.545,76.554,12800000.0
2006-02-28 10:32:00,76.544,76.544,76.521,76.521,17600000.0
2006-02-28 10:33:00,76.501,76.505,76.498,76.498,11200000.0
2006-02-28 10:34:00,76.508,76.508,76.487,76.487,11200000.0
2006-02-28 10:35:00,76.503,76.516,76.503,76.505,11200000.0
2006-02-28 10:36:00,76.503,76.503,76.496,76.503,11200000.0
2006-02-28 10:37:00,76.516,76.543,76.434,76.537,11200000.0
2006-02-28 10:38:00,76.548,76.559,76.54,76.559,12800000.0
2006-02-28 10:39:00,76.555,76.568,76.555,76.568,11200000.0
2006-02-28 10:40:00,76.575,76.596,76.575,76.581,16000000.0
2006-02-28 10:41:00,76.58,76.585,76.573,76.585,12800000.0
2006-02-28 10:42:00,76.588,76.591,76.579,76.591,11200000.0
2006-02-28 10:43:00,76.577,76.582,76.577,76.582,10600000.0
2006-02-28 10:44:00,76.594,76.615,76.594,76.613,12800000.0
2006-02-28 10:45:00,76.6,76.623,76.6,76.623,12800000.0
2006-02-28 10:46:00,76.629,76.64,76.629,76.64,12800000.0
2006-02-28 10:47:00,76.643,76.651,76.623,76.651,12800000.0
2006-02-28 10:48:00,76.658,76.658,76.643,76.656,12800000.0
2006-02-28 10:49:00,76.653,76.661,76.653,76.654,11200000.0
2006-02-28 10:50:00,76.651,76.651,76.632,76.632,16000000.0
2006-02-28 10:51:00,76.636,76.641,76.627,76.627,17600000.0
2006-02-28 10:52:00,76.627,76.632,76.611,76.611,11200000.0
2006-02-28 10:53:00,76.608,76.615,76.588,76.597,11200000.0
2006-02-28 10:54:00,76.618,76.625,76.611,76.625,17600000.0
2006-02-28 10:55:00,76.629,76.649,76.629,76.643,11200000.0
2006-02-28 10:56:00,76.655,76.665,76.649,76.665,17600000.0
2006-02-28 10:57:00,76.654,76.658,76.651,76.651,16000000.0
2006-02-28 10:58:00,76.648,76.654,76.56,76.65,12800000.0
2006-02-28 10:59:00,76.645,76.645,76.623,76.623,11200000.0
2006-02-28 11:00:00,76.629,76.639,76.621,76.621,12800000.0
2006-02-28 11:02:00,76.63,76.64,76.63,76.634,16000000.0
2006-02-28 11:03:00,76.644,76.644,76.629,76.635,12800000.0
2006-02-28 11:05:00,76.654,76.654,76.618,76.621,17600000.0
2006-02-28 11:06:00,76.616,76.616,76.602,76.609,17600000.0
2006-02-28 11:07:00,76.619,76.63,76.608,76.63,17000000.0
2006-02-28 11:08:00,76.563,76.624,76.563,76.619,11200000.0
2006-02-28 11:09:00,76.614,76.618,76.598,76.609,17600000.0
2006-02-28 11:10:00,76.612,76.625,76.611,76.611,12800000.0
2006-02-28 11:11:00,76.605,76.613,76.595,76.613,11200000.0
2006-02-28 11:12:00,76.617,76.618,76.597,76.597,17600000.0
2006-02-28 11:13:00,76.607,76.617,76.593,76.607,14400000.0
2006-02-28 11:14:00,76.613,76.623,76.613,76.622,11200000.0
2006-02-28 11:15:00,76.609,76.609,76.593,76.599,11200000.0
2006-02-28 11:16:00,76.612,76.614,76.607,76.607,12800000.0
2006-02-28 11:17:00,76.595,76.605,76.584,76.605,11200000.0
2006-02-28 11:19:00,76.599,76.606,76.596,76.606,17600000.0
2006-02-28 11:20:00,76.607,76.607,76.598,76.601,12800000.0
2006-02-28 11:22:00,76.603,76.612,76.6,76.609,12800000.0
2006-02-28 11:23:00,76.614,76.617,76.606,76.606,11200000.0
2006-02-28 11:24:00,76.61,76.614,76.601,76.606,12800000.0
2006-02-28 11:25:00,76.599,76.617,76.598,76.612,17600000.0
2006-02-28 11:26:00,76.632,76.636,76.626,76.626,14400000.0
2006-02-28 11:27:00,76.631,76.644,76.623,76.639,11200000.0
2006-02-28 11:28:00,76.641,76.642,76.636,76.642,14400000.0
2006-02-28 11:29:00,76.641,76.651,76.641,76.641,14400000.0
2006-02-28 11:30:00,76.64,76.65,76.64,76.647,14400000.0
2006-02-28 11:31:00,76.652,76.652,76.637,76.639,11200000.0
2006-02-28 11:32:00,76.635,76.644,76.633,76.64,17600000.0
2006-02-28 11:33:00,76.638,76.638,76.627,76.627,12800000.0
2006-02-28 11:34:00,76.633,76.633,76.617,76.617,12800000.0
2006-02-28 11:35:00,76.624,76.63,76.614,76.614,11200000.0
2006-02-28 11:36:00,76.615,76.619,76.61,76.619,12800000.0
2006-02-28 11:37:00,76.611,76.611,76.594,76.594,11200000.0
2006-02-28 11:38:00,76.596,76.61,76.596,76.607,11200000.0
2006-02-28 11:39:00,76.621,76.621,76.602,76.606,11200000.0
2006-02-28 11:40:00,76.59,76.59,76.582,76.589,11200000.0
2006-02-28 11:41:00,76.591,76.595,76.584,76.59,16000000.0
2006-02-28 11:42:00,76.598,76.614,76.597,76.614,18000000.0
2006-02-28 11:43:00,76.616,76.623,76.602,76.623,11200000.0
2006-02-28 11:46:00,76.621,76.622,76.612,76.62,11200000.0
2006-02-28 11:47:00,76.616,76.623,76.601,76.623,17600000.0
2006-02-28 11:49:00,76.617,76.622,76.613,76.613,12800000.0
2006-02-28 11:50:00,76.613,76.619,76.61,76.619,12800000.0
2006-02-28 11:51:00,76.615,76.618,76.611,76.613,11200000.0
2006-02-28 11:52:00,76.622,76.624,76.617,76.624,11200000.0
2006-02-28 11:53:00,76.625,76.631,76.614,76.63,16000000.0
2006-02-28 11:54:00,76.631,76.631,76.614,76.617,14400000.0
2006-02-28 11:55:00,76.618,76.626,76.56,76.621,11200000.0
2006-02-28 11:56:00,76.614,76.624,76.614,76.617,12800000.0
2006-02-28 11:59:00,76.624,76.634,76.623,76.624,11200000.0
2006-02-28 12:00:00,76.623,76.637,76.623,76.637,11200000.0
2006-02-28 12:01:00,76.645,76.654,76.645,76.651,11200000.0
2006-02-28 12:02:00,76.66,76.669,76.658,76.662,14400000.0
2006-02-28 12:03:00,76.649,76.649,76.633,76.639,11200000.0
2006-02-28 12:06:00,76.634,76.634,76.613,76.618,12800000.0
2006-02-28 12:07:00,76.632,76.643,76.632,76.638,11200000.0
2006-02-28 12:08:00,76.63,76.633,76.623,76.633,10600000.0
2006-02-28 12:09:00,76.636,76.64,76.632,76.632,14400000.0
2006-02-28 12:11:00,76.63,76.64,76.626,76.626,12800000.0
2006-02-28 12:12:00,76.625,76.627,76.619,76.622,11200000.0
2006-02-28 12:13:00,76.615,76.615,76.605,76.61,11200000.0
2006-02-28 12:14:00,76.614,76.614,76.594,76.604,12800000.0
2006-02-28 12:15:00,76.606,76.606,76.595,76.595,12800000.0
2006-02-28 12:16:00,76.592,76.638,76.587,76.638,12800000.0
2006-02-28 12:17:00,76.63,76.643,76.579,76.629,17600000.0
2006-02-28 12:18:00,76.623,76.645,76.623,76.644,16000000.0
2006-02-28 12:19:00,76.654,76.66,76.642,76.659,12800000.0
2006-02-28 12:20:00,76.657,76.657,76.64,76.645,14400000.0
2006-02-28 12:21:00,76.643,76.656,76.639,76.656,11200000.0
2006-02-28 12:22:00,76.662,76.667,76.656,76.667,16000000.0
2006-02-28 12:23:00,76.662,76.667,76.655,76.657,14400000.0
2006-02-28 12:24:00,76.654,76.656,76.641,76.641,12200000.0
2006-02-28 12:25:00,76.652,76.652,76.646,76.646,11200000.0
2006-02-28 12:26:00,76.646,76.648,76.642,76.642,11200000.0
2006-02-28 12:27:00,76.639,76.641,76.631,76.633,11200000.0
2006-02-28 12:28:00,76.623,76.624,76.614,76.615,12800000.0
2006-02-28 12:30:00,76.621,76.622,76.611,76.615,17600000.0
2006-02-28 12:31:00,76.606,76.616,76.599,76.607,12200000.0
2006-02-28 12:32:00,76.606,76.616,76.592,76.594,12800000.0
2006-02-28 12:33:00,76.589,76.589,76.571,76.582,14400000.0
2006-02-28 12:34:00,76.574,76.576,76.568,76.572,12200000.0
2006-02-28 12:35:00,76.575,76.575,76.564,76.567,11200000.0
2006-02-28 12:36:00,76.566,76.575,76.564,76.575,11200000.0
2006-02-28 12:37:00,76.574,76.574,76.55,76.558,11200000.0
2006-02-28 12:38:00,76.568,76.579,76.482,76.578,17600000.0
2006-02-28 12:39:00,76.577,76.579,76.567,76.577,16000000.0
2006-02-28 12:40:00,76.574,76.587,76.56,76.587,16000000.0
2006-02-28 12:41:00,76.59,76.594,76.58,76.58,12800000.0
2006-02-28 12:42:00,76.584,76.599,76.584,76.594,14400000.0
2006-02-28 12:43:00,76.596,76.607,76.593,76.596,12800000.0
2006-02-28 12:44:00,76.586,76.602,76.585,76.598,17600000.0
2006-02-28 12:46:00,76.617,76.632,76.612,76.63,12800000.0
2006-02-28 12:47:00,76.623,76.647,76.612,76.647,12800000.0
2006-02-28 12:48:00,76.639,76.639,76.623,76.625,12800000.0
2006-02-28 12:49:00,76.614,76.632,76.608,76.632,15400000.0
2006-02-28 12:50:00,76.629,76.63,76.616,76.63,14400000.0
2006-02-28 12:51:00,76.645,76.663,76.645,76.652,11200000.0
2006-02-28 12:52:00,76.654,76.667,76.652,76.667,11200000.0
2006-02-28 12:53:00,76.635,76.645,76.635,76.639,11200000.0
2006-02-28 12:55:00,76.642,76.67,76.642,76.67,16000000.0
2006-02-28 12:56:00,76.689,76.72,76.689,76.72,11200000.0
2006-02-28 12:57:00,76.729,76.749,76.729,76.747,11200000.0
2006-02-28 12:58:00,76.743,76.743,76.727,76.734,17600000.0
2006-02-28 12:59:00,76.721,76.728,76.716,76.716,16000000.0
2006-02-28 13:00:00,76.716,76.72,76.712,76.719,12800000.0
2006-02-28 13:01:00,76.715,76.722,76.707,76.722,13800000.0
2006-02-28 13:02:00,76.715,76.716,76.684,76.684,12800000.0
2006-02-28 13:03:00,76.682,76.685,76.657,76.668,16000000.0
2006-02-28 13:04:00,76.664,76.691,76.664,76.691,11200000.0
2006-02-28 13:05:00,76.684,76.69,76.675,76.682,12800000.0
2006-02-28 13:06:00,76.674,76.69,76.671,76.684,11200000.0
2006-02-28 13:07:00,76.684,76.691,76.682,76.682,14400000.0
2006-02-28 13:08:00,76.692,76.698,76.684,76.684,18000000.0
2006-02-28 13:09:00,76.676,76.681,76.672,76.68,12800000.0
2006-02-28 13:10:00,76.682,76.703,76.679,76.703,16000000.0
2006-02-28 13:11:00,76.713,76.737,76.71,76.737,11200000.0
2006-02-28 13:12:00,76.747,76.747,76.739,76.746,12200000.0
2006-02-28 13:13:00,76.739,76.739,76.729,76.73,17600000.0
2006-02-28 13:14:00,76.733,76.733,76.707,76.707,12200000.0
2006-02-28 13:15:00,76.723,76.725,76.713,76.725,12800000.0
2006-02-28 13:16:00,76.729,76.754,76.729,76.754,17600000.0
2006-02-28 13:17:00,76.735,76.745,76.735,76.737,12800000.0
2006-02-28 13:18:00,76.73,76.785,76.73,76.785,11200000.0
2006-02-28 13:19:00,76.792,76.792,76.764,76.764,16000000.0
2006-02-28 13:20:00,76.757,76.757,76.741,76.747,9600000.0
2006-02-28 13:21:00,76.74,76.747,76.729,76.747,11200000.0
2006-02-28 13:22:00,76.741,76.751,76.73,76.751,14400000.0
2006-02-28 13:23:00,76.756,76.756,76.733,76.733,12800000.0
2006-02-28 13:24:00,76.742,76.742,76.678,76.733,8000000.0
2006-02-28 13:25:00,76.733,76.755,76.733,76.744,17600000.0
2006-02-28 13:26:00,76.761,76.796,76.758,76.796,17600000.0
2006-02-28 13:27:00,76.796,76.797,76.789,76.796,12800000.0
2006-02-28 13:28:00,76.803,76.803,76.709,76.797,16000000.0
2006-02-28 13:29:00,76.79,76.79,76.784,76.787,11200000.0
2006-02-28 13:30:00,76.802,76.813,76.792,76.813,12800000.0
2006-02-28 13:31:00,76.818,76.843,76.818,76.843,11200000.0
2006-02-28 13:32:00,76.863,76.863,76.856,76.856,11200000.0
2006-02-28 13:33:00,76.831,76.859,76.829,76.858,19200000.0
2006-02-28 13:34:00,76.861,76.868,76.859,76.864,14400000.0
2006-02-28 13:35:00,76.868,76.868,76.851,76.851,36800000.0
2006-02-28 13:36:00,76.848,76.848,76.834,76.834,18000000.0
2006-02-28 13:37:00,76.827,76.827,76.809,76.809,14400000.0
2006-02-28 13:38:00,76.802,76.802,76.78,76.785,33600000.0
2006-02-28 13:39:00,76.789,76.798,76.787,76.798,14400000.0
2006-02-28 13:40:00,76.804,76.807,76.8,76.802,39400000.0
2006-02-28 13:41:00,76.799,76.803,76.795,76.797,16000000.0
2006-02-28 13:42:00,76.796,76.805,76.788,76.788,11200000.0
2006-02-28 13:43:00,76.806,76.806,76.797,76.803,27200000.0
2006-02-28 13:44:00,76.795,76.795,76.779,76.779,33000000.0
2006-02-28 13:45:00,76.776,76.789,76.776,76.777,20800000.0
2006-02-28 13:46:00,76.783,76.792,76.783,76.792,24000000.0
2006-02-28 13:47:00,76.797,76.798,76.79,76.794,12800000.0
2006-02-28 13:49:00,76.795,76.803,76.795,76.801,17600000.0
2006-02-28 13:50:00,76.796,76.806,76.794,76.794,11200000.0
2006-02-28 13:51:00,76.805,76.807,76.802,76.802,24000000.0
2006-02-28 13:52:00,76.802,76.804,76.785,76.785,12800000.0
2006-02-28 13:53:00,76.789,76.794,76.784,76.784,17600000.0
2006-02-28 13:54:00,76.782,76.804,76.782,76.804,25600000.0
2006-02-28 13:55:00,76.822,76.822,76.797,76.797,14400000.0
2006-02-28 13:56:00,76.791,76.792,76.777,76.777,14400000.0
2006-02-28 13:57:00,76.787,76.793,76.783,76.793,28800000.0
2006-02-28 13:59:00,76.796,76.798,76.782,76.783,32000000.0
2006-02-28 14:00:00,76.768,76.769,76.763,76.763,48000000.0
2006-02-28 14:01:00,76.768,76.768,76.756,76.763,32000000.0
2006-02-28 14:02:00,76.762,76.762,76.756,76.762,14400000.0
2006-02-28 14:03:00,76.761,76.761,76.745,76.748,14400000.0
2006-02-28 14:04:00,76.745,76.75,76.738,76.739,11200000.0
2006-02-28 14:05:00,76.741,76.753,76.741,76.753,24000000.0
2006-02-28 14:06:00,76.759,76.785,76.759,76.781,37200000.0
2006-02-28 14:08:00,76.782,76.782,76.777,76.778,16000000.0
2006-02-28 14:10:00,76.775,76.777,76.767,76.768,33600000.0
2006-02-28 14:11:00,76.759,76.77,76.759,76.77,14400000.0
2006-02-28 14:12:00,76.771,76.779,76.765,76.765,26600000.0
2006-02-28 14:13:00,76.773,76.778,76.769,76.778,14400000.0
2006-02-28 14:14:00,76.773,76.776,76.771,76.776,12200000.0
2006-02-28 14:16:00,76.76,76.769,76.759,76.767,25600000.0
2006-02-28 14:17:00,76.765,76.778,76.765,76.776,12800000.0
2006-02-28 14:18:00,76.796,76.805,76.791,76.805,16000000.0
2006-02-28 14:19:00,76.791,76.791,76.777,76.777,12800000.0
2006-02-28 14:20:00,76.783,76.8,76.783,76.8,25600000.0
2006-02-28 14:21:00,76.793,76.793,76.777,76.777,28800000.0
2006-02-28 14:22:00,76.766,76.779,76.765,76.779,11200000.0
2006-02-28 14:23:00,76.778,76.78,76.771,76.776,46800000.0
2006-02-28 14:24:00,76.784,76.784,76.77,76.781,12800000.0
2006-02-28 14:25:00,76.77,76.78,76.768,76.771,12800000.0
2006-02-28 14:26:00,76.77,76.777,76.766,76.772,12200000.0
2006-02-28 14:27:00,76.772,76.781,76.769,76.775,17600000.0
2006-02-28 14:28:00,76.757,76.773,76.757,76.772,11200000.0
2006-02-28 14:29:00,76.778,76.778,76.768,76.776,36800000.0
2006-02-28 14:30:00,76.78,76.791,76.779,76.779,22400000.0
2006-02-28 14:31:00,76.774,76.777,76.77,76.771,20800000.0
2006-02-28 14:32:00,76.767,76.767,76.76,76.762,8000000.0
2006-02-28 14:33:00,76.757,76.761,76.755,76.756,24000000.0
2006-02-28 14:36:00,76.754,76.754,76.745,76.745,11200000.0
2006-02-28 14:37:00,76.75,76.756,76.746,76.755,11200000.0
2006-02-28 14:38:00,76.753,76.758,76.75,76.756,55400000.0
2006-02-28 14:39:00,76.753,76.759,76.744,76.751,12800000.0
2006-02-28 14:40:00,76.745,76.754,76.735,76.746,14400000.0
2006-02-28 14:41:00,76.749,76.75,76.745,76.748,56000000.0
2006-02-28 14:44:00,76.757,76.763,76.757,76.76,12800000.0
2006-02-28 14:45:00,76.762,76.766,76.757,76.766,11200000.0
2006-02-28 14:46:00,76.763,76.767,76.76,76.767,11200000.0
2006-02-28 14:47:00,76.766,76.772,76.761,76.772,16000000.0
2006-02-28 14:48:00,76.768,76.773,76.768,76.771,19200000.0
2006-02-28 14:49:00,76.774,76.785,76.768,76.785,32000000.0
2006-02-28 14:50:00,76.788,76.792,76.787,76.792,28800000.0
2006-02-28 14:51:00,76.79,76.81,76.79,76.81,32000000.0
2006-02-28 14:52:00,76.819,76.819,76.813,76.813,12800000.0
2006-02-28 14:53:00,76.819,76.819,76.809,76.809,17600000.0
2006-02-28 14:54:00,76.805,76.813,76.805,76.811,12800000.0
2006-02-28 14:55:00,76.804,76.805,76.797,76.805,16000000.0
2006-02-28 14:56:00,76.789,76.8,76.787,76.787,12200000.0
2006-02-28 14:57:00,76.803,76.803,76.788,76.788,12800000.0
2006-02-28 14:59:00,76.799,76.812,76.798,76.812,16000000.0
2006-02-28 15:00:00,76.802,76.802,76.794,76.795,14400000.0
2006-02-28 15:02:00,76.784,76.786,76.775,76.781,26600000.0
2006-02-28 15:03:00,76.776,76.789,76.776,76.783,12800000.0
2006-02-28 15:04:00,76.781,76.781,76.777,76.778,11200000.0
2006-02-28 15:05:00,76.781,76.788,76.778,76.787,11200000.0
2006-02-28 15:08:00,76.783,76.783,76.781,76.781,3200000.0
2006-02-28 15:09:00,76.785,76.794,76.784,76.784,16000000.0
2006-02-28 15:10:00,76.798,76.802,76.783,76.783,12800000.0
2006-02-28 15:11:00,76.777,76.777,76.769,76.773,32000000.0
2006-02-28 15:12:00,76.774,76.774,76.767,76.769,12800000.0
2006-02-28 15:13:00,76.767,76.77,76.761,76.761,44800000.0
2006-02-28 15:14:00,76.751,76.752,76.742,76.752,35200000.0
2006-02-28 15:15:00,76.748,76.756,76.745,76.751,22400000.0
2006-02-28 15:16:00,76.756,76.77,76.756,76.768,36200000.0
2006-02-28 15:17:00,76.781,76.781,76.773,76.773,22400000.0
2006-02-28 15:18:00,76.781,76.781,76.775,76.777,22400000.0
2006-02-28 15:19:00,76.783,76.783,76.767,76.767,16000000.0
2006-02-28 15:20:00,76.755,76.757,76.75,76.755,24000000.0
2006-02-28 15:21:00,76.756,76.756,76.747,76.749,14400000.0
2006-02-28 15:22:00,76.75,76.75,76.739,76.741,12800000.0
2006-02-28 15:23:00,76.736,76.737,76.729,76.734,48000000.0
2006-02-28 15:24:00,76.733,76.733,76.723,76.725,25600000.0
2006-02-28 15:25:00,76.735,76.741,76.732,76.732,27600000.0
2006-02-28 15:26:00,76.734,76.738,76.729,76.735,40000000.0
2006-02-28 15:27:00,76.735,76.735,76.727,76.727,28800000.0
2006-02-28 15:28:00,76.729,76.731,76.713,76.713,70400000.0
2006-02-28 15:29:00,76.711,76.711,76.62,76.71,46400000.0
2006-02-28 15:30:00,76.626,76.721,76.594,76.634,115200000.0
2006-02-28 15:31:00,76.722,76.722,76.712,76.721,60800000.0
2006-02-28 15:32:00,76.728,76.749,76.728,76.749,30400000.0
2006-02-28 15:33:00,76.754,76.761,76.754,76.758,30400000.0
2006-02-28 15:34:00,76.762,76.777,76.762,76.771,22400000.0
2006-02-28 15:35:00,76.752,76.752,76.718,76.718,33600000.0
2006-02-28 15:36:00,76.708,76.708,76.7,76.701,32000000.0
2006-02-28 15:37:00,76.691,76.697,76.644,76.644,30400000.0
2006-02-28 15:38:00,76.654,76.66,76.652,76.658,58000000.0
2006-02-28 15:39:00,76.66,76.663,76.64,76.64,36800000.0
2006-02-28 15:40:00,76.645,76.646,76.631,76.632,34600000.0
2006-02-28 15:41:00,76.64,76.643,76.634,76.643,25600000.0
2006-02-28 15:42:00,76.656,76.675,76.656,76.672,43200000.0
2006-02-28 15:43:00,76.68,76.681,76.669,76.678,27200000.0
2006-02-28 15:44:00,76.667,76.686,76.667,76.674,12800000.0
2006-02-28 15:45:00,76.675,76.681,76.664,76.681,16000000.0
2006-02-28 15:46:00,76.688,76.71,76.688,76.71,14800000.0
2006-02-28 15:47:00,76.724,76.737,76.722,76.737,30400000.0
2006-02-28 15:48:00,76.744,76.76,76.744,76.752,27200000.0
2006-02-28 15:49:00,76.744,76.747,76.736,76.745,11200000.0
2006-02-28 15:50:00,76.743,76.747,76.737,76.747,11200000.0
2006-02-28 15:51:00,76.747,76.753,76.742,76.745,12800000.0
2006-02-28 15:52:00,76.758,76.759,76.751,76.751,20800000.0
2006-02-28 15:53:00,76.758,76.763,76.755,76.763,24000000.0
2006-02-28 15:54:00,76.765,76.774,76.765,76.768,28200000.0
2006-02-28 15:55:00,76.761,76.766,76.758,76.766,24000000.0
2006-02-28 15:56:00,76.753,76.755,76.746,76.754,51200000.0
2006-02-28 15:57:00,76.744,76.756,76.744,76.747,12800000.0
2006-02-28 15:58:00,76.748,76.748,76.735,76.735,19200000.0
2006-02-28 15:59:00,76.748,76.748,76.734,76.734,36800000.0
2006-02-28 16:00:00,76.733,76.743,76.721,76.721,51200000.0
2006-02-28 16:01:00,76.722,76.729,76.721,76.729,41600000.0
2006-02-28 16:02:00,76.716,76.73,76.716,76.72,11200000.0
2006-02-28 16:03:00,76.717,76.727,76.716,76.725,64000000.0
2006-02-28 16:04:00,76.725,76.745,76.725,76.745,44800000.0
2006-02-28 16:05:00,76.753,76.755,76.742,76.749,48000000.0
2006-02-28 16:06:00,76.745,76.745,76.735,76.735,35200000.0
2006-02-28 16:07:00,76.73,76.736,76.72,76.736,32000000.0
2006-02-28 16:09:00,76.734,76.734,76.727,76.728,44800000.0
2006-02-28 16:11:00,76.721,76.721,76.698,76.698,14400000.0
2006-02-28 16:12:00,76.7,76.704,76.693,76.693,56000000.0
2006-02-28 16:13:00,76.702,76.708,76.697,76.706,11200000.0
2006-02-28 16:14:00,76.701,76.719,76.701,76.708,49600000.0
2006-02-28 16:15:00,76.707,76.707,76.688,76.702,59200000.0
2006-02-28 16:16:00,76.704,76.709,76.697,76.701,17600000.0
2006-02-28 16:17:00,76.686,76.688,76.673,76.688,38400000.0
2006-02-28 16:18:00,76.685,76.685,76.679,76.679,11200000.0
2006-02-28 16:19:00,76.679,76.682,76.673,76.682,22400000.0
2006-02-28 16:20:00,76.674,76.681,76.674,76.677,11200000.0
2006-02-28 16:21:00,76.676,76.686,76.676,76.68,27200000.0
2006-02-28 16:22:00,76.681,76.685,76.674,76.676,41600000.0
2006-02-28 16:23:00,76.667,76.672,76.658,76.659,43200000.0
2006-02-28 16:24:00,76.661,76.669,76.651,76.664,17600000.0
2006-02-28 16:25:00,76.661,76.662,76.653,76.658,33600000.0
2006-02-28 16:26:00,76.653,76.653,76.644,76.644,17600000.0
2006-02-28 16:27:00,76.639,76.654,76.63,76.63,35200000.0
2006-02-28 16:28:00,76.631,76.643,76.63,76.643,27200000.0
2006-02-28 16:29:00,76.652,76.663,76.652,76.663,11200000.0
2006-02-28 16:30:00,76.661,76.661,76.638,76.638,11200000.0
2006-02-28 16:31:00,76.667,76.675,76.666,76.67,42000000.0
2006-02-28 16:32:00,76.678,76.688,76.677,76.688,12800000.0
2006-02-28 16:33:00,76.674,76.686,76.674,76.686,27200000.0
2006-02-28 16:34:00,76.691,76.691,76.665,76.665,35400000.0
2006-02-28 16:35:00,76.66,76.662,76.65,76.652,52800000.0
2006-02-28 16:36:00,76.657,76.673,76.657,76.673,51200000.0
2006-02-28 16:37:00,76.681,76.687,76.678,76.686,40400000.0
2006-02-28 16:38:00,76.678,76.68,76.671,76.68,40000000.0
2006-02-28 16:39:00,76.678,76.681,76.67,76.679,35200000.0
2006-02-28 16:40:00,76.678,76.693,76.674,76.693,55400000.0
2006-02-28 16:41:00,76.69,76.693,76.68,76.693,73600000.0
2006-02-28 16:42:00,76.697,76.708,76.696,76.696,54800000.0
2006-02-28 16:43:00,76.703,76.703,76.694,76.696,17600000.0
2006-02-28 16:45:00,76.696,76.711,76.696,76.709,57600000.0
2006-02-28 16:46:00,76.707,76.712,76.699,76.699,11200000.0
2006-02-28 16:47:00,76.716,76.738,76.715,76.738,69800000.0
2006-02-28 16:48:00,76.719,76.746,76.719,76.746,52200000.0
2006-02-28 16:49:00,76.749,76.753,76.737,76.753,36800000.0
2006-02-28 16:50:00,76.739,76.75,76.736,76.737,74600000.0
2006-02-28 16:51:00,76.72,76.723,76.716,76.718,32000000.0
2006-02-28 16:52:00,76.704,76.707,76.701,76.702,46400000.0
2006-02-28 16:53:00,76.703,76.711,76.703,76.705,29800000.0
2006-02-28 16:54:00,76.707,76.711,76.7,76.711,11200000.0
2006-02-28 16:55:00,76.712,76.719,76.71,76.712,27200000.0
2006-02-28 16:56:00,76.712,76.73,76.712,76.73,36200000.0
2006-02-28 16:57:00,76.735,76.739,76.723,76.723,19200000.0
2006-02-28 16:58:00,76.728,76.728,76.706,76.706,12800000.0
2006-02-28 16:59:00,76.69,76.705,76.688,76.688,51200000.0
2006-02-28 17:00:00,76.694,76.715,76.694,76.715,49600000.0
2006-02-28 17:01:00,76.718,76.718,76.698,76.698,40400000.0
2006-02-28 17:02:00,76.704,76.705,76.694,76.705,33600000.0
2006-02-28 17:03:00,76.704,76.704,76.688,76.691,44800000.0
2006-02-28 17:04:00,76.689,76.689,76.672,76.688,41600000.0
2006-02-28 17:05:00,76.679,76.679,76.635,76.635,54400000.0
2006-02-28 17:06:00,76.645,76.665,76.645,76.66,59200000.0
2006-02-28 17:07:00,76.657,76.657,76.648,76.657,35200000.0
2006-02-28 17:08:00,76.645,76.658,76.635,76.635,68800000.0
2006-02-28 17:09:00,76.636,76.639,76.627,76.636,58600000.0
2006-02-28 17:10:00,76.629,76.635,76.621,76.621,25600000.0
2006-02-28 17:11:00,76.625,76.634,76.619,76.619,38400000.0
2006-02-28 17:12:00,76.618,76.624,76.609,76.613,25600000.0
2006-02-28 17:13:00,76.605,76.624,76.605,76.624,28800000.0
2006-02-28 17:14:00,76.629,76.629,76.614,76.614,22400000.0
2006-02-28 17:15:00,76.62,76.621,76.615,76.62,19200000.0
2006-02-28 17:16:00,76.62,76.62,76.598,76.607,17600000.0
2006-02-28 17:17:00,76.631,76.639,76.624,76.63,38400000.0
2006-02-28 17:18:00,76.625,76.63,76.618,76.618,57600000.0
2006-02-28 17:19:00,76.618,76.639,76.618,76.62,24000000.0
2006-02-28 17:20:00,76.608,76.618,76.608,76.616,16000000.0
2006-02-28 17:21:00,76.638,76.638,76.62,76.638,28200000.0
2006-02-28 17:22:00,76.641,76.651,76.639,76.651,19200000.0
2006-02-28 17:23:00,76.63,76.635,76.624,76.634,10600000.0
2006-02-28 17:24:00,76.637,76.637,76.619,76.637,12800000.0
2006-02-28 17:25:00,76.652,76.684,76.652,76.684,17600000.0
2006-02-28 17:26:00,76.68,76.68,76.662,76.662,12800000.0
2006-02-28 17:27:00,76.674,76.686,76.674,76.686,45800000.0
2006-02-28 17:28:00,76.681,76.69,76.679,76.686,12800000.0
2006-02-28 17:29:00,76.689,76.702,76.684,76.702,27200000.0
2006-02-28 17:30:00,76.699,76.731,76.699,76.731,17600000.0
2006-02-28 17:31:00,76.741,76.742,76.726,76.739,88400000.0
2006-02-28 17:32:00,76.719,76.756,76.719,76.756,52200000.0
2006-02-28 17:33:00,76.775,76.775,76.743,76.771,36800000.0
2006-02-28 17:34:00,76.759,76.768,76.728,76.728,63400000.0
2006-02-28 17:35:00,76.74,76.742,76.714,76.716,43200000.0
2006-02-28 17:36:00,76.705,76.705,76.639,76.639,33600000.0
2006-02-28 17:37:00,76.639,76.668,76.639,76.654,16000000.0
2006-02-28 17:38:00,76.654,76.665,76.645,76.655,35200000.0
2006-02-28 17:39:00,76.672,76.68,76.665,76.665,15400000.0
2006-02-28 17:40:00,76.671,76.705,76.671,76.696,74000000.0
2006-02-28 17:41:00,76.694,76.704,76.692,76.698,12800000.0
2006-02-28 17:42:00,76.692,76.693,76.688,76.693,4800000.0
2006-02-28 17:43:00,76.689,76.689,76.649,76.658,17600000.0
2006-02-28 17:44:00,76.658,76.658,76.641,76.641,29800000.0
2006-02-28 17:45:00,76.634,76.644,76.625,76.625,30400000.0
2006-02-28 17:46:00,76.636,76.636,76.627,76.631,41600000.0
2006-02-28 17:47:00,76.641,76.646,76.631,76.646,57600000.0
2006-02-28 17:48:00,76.648,76.681,76.648,76.681,57600000.0
2006-02-28 17:49:00,76.726,76.738,76.716,76.733,46400000.0
2006-02-28 17:50:00,76.728,76.732,76.716,76.716,8000000.0
2006-02-28 17:51:00,76.708,76.719,76.696,76.696,49600000.0
2006-02-28 17:52:00,76.706,76.73,76.706,76.73,42000000.0
2006-02-28 17:53:00,76.732,76.732,76.718,76.73,33600000.0
2006-02-28 17:54:00,76.715,76.715,76.664,76.682,38400000.0
2006-02-28 17:55:00,76.679,76.679,76.662,76.663,40400000.0
2006-02-28 17:56:00,76.667,76.667,76.637,76.637,44800000.0
2006-02-28 17:57:00,76.626,76.642,76.626,76.642,36800000.0
2006-02-28 17:58:00,76.666,76.7,76.666,76.7,17600000.0
2006-02-28 17:59:00,76.674,76.674,76.634,76.639,62800000.0
2006-02-28 18:00:00,76.623,76.665,76.623,76.655,51200000.0
2006-02-28 18:01:00,76.66,76.66,76.645,76.645,32000000.0
2006-02-28 18:02:00,76.669,76.68,76.668,76.674,24000000.0
2006-02-28 18:03:00,76.69,76.69,76.657,76.657,36800000.0
2006-02-28 18:04:00,76.658,76.672,76.658,76.668,34000000.0
2006-02-28 18:05:00,76.685,76.702,76.685,76.695,12800000.0
2006-02-28 18:06:00,76.622,76.622,76.567,76.612,30400000.0
2006-02-28 18:07:00,76.682,76.686,76.667,76.667,11200000.0
2006-02-28 18:08:00,76.666,76.678,76.661,76.674,85200000.0
2006-02-28 18:09:00,76.668,76.668,76.64,76.666,33600000.0
2006-02-28 18:10:00,76.663,76.663,76.625,76.625,15400000.0
2006-02-28 18:11:00,76.622,76.656,76.622,76.656,12800000.0
2006-02-28 18:12:00,76.656,76.678,76.656,76.678,12800000.0
2006-02-28 18:13:00,76.696,76.696,76.662,76.662,27200000.0
2006-02-28 18:14:00,76.654,76.66,76.637,76.637,19200000.0
2006-02-28 18:15:00,76.642,76.642,76.633,76.639,30400000.0
2006-02-28 18:16:00,76.634,76.634,76.616,76.622,56000000.0
2006-02-28 18:17:00,76.615,76.616,76.6,76.6,43200000.0
2006-02-28 18:18:00,76.599,76.627,76.599,76.624,30400000.0
2006-02-28 18:19:00,76.626,76.637,76.626,76.629,46400000.0
2006-02-28 18:20:00,76.628,76.636,76.615,76.636,43200000.0
2006-02-28 18:21:00,76.638,76.68,76.633,76.68,12800000.0
2006-02-28 18:22:00,76.694,76.694,76.676,76.678,33600000.0
2006-02-28 18:23:00,76.685,76.692,76.672,76.692,46400000.0
2006-02-28 18:24:00,76.699,76.699,76.677,76.683,52800000.0
2006-02-28 18:25:00,76.689,76.691,76.675,76.689,34000000.0
2006-02-28 18:26:00,76.676,76.708,76.676,76.704,12800000.0
2006-02-28 18:27:00,76.715,76.715,76.708,76.708,33600000.0
2006-02-28 18:28:00,76.719,76.754,76.719,76.752,12800000.0
2006-02-28 18:29:00,76.763,76.784,76.763,76.781,25600000.0
2006-02-28 18:30:00,76.781,76.781,76.756,76.756,36800000.0
2006-02-28 18:31:00,76.765,76.774,76.764,76.764,11200000.0
2006-02-28 18:32:00,76.765,76.765,76.744,76.744,70400000.0
2006-02-28 18:33:00,76.745,76.749,76.743,76.749,32000000.0
2006-02-28 18:34:00,76.747,76.748,76.729,76.729,19200000.0
2006-02-28 18:35:00,76.723,76.731,76.718,76.726,43200000.0
2006-02-28 18:36:00,76.732,76.739,76.73,76.731,12800000.0
2006-02-28 18:37:00,76.742,76.754,76.742,76.747,36800000.0
2006-02-28 18:38:00,76.734,76.745,76.732,76.739,49600000.0
2006-02-28 18:39:00,76.745,76.75,76.742,76.747,76800000.0
2006-02-28 18:40:00,76.753,76.764,76.744,76.744,66000000.0
2006-02-28 18:41:00,76.735,76.745,76.73,76.733,72000000.0
2006-02-28 18:42:00,76.731,76.731,76.719,76.726,78200000.0
2006-02-28 18:43:00,76.722,76.734,76.713,76.734,49000000.0
2006-02-28 18:44:00,76.721,76.746,76.721,76.744,30400000.0
2006-02-28 18:45:00,76.76,76.76,76.74,76.748,12800000.0
2006-02-28 18:46:00,76.755,76.771,76.755,76.759,12800000.0
2006-02-28 18:48:00,76.748,76.75,76.742,76.75,28800000.0
2006-02-28 18:49:00,76.752,76.752,76.736,76.741,24000000.0
2006-02-28 18:50:00,76.753,76.766,76.753,76.762,46400000.0
2006-02-28 18:51:00,76.766,76.766,76.755,76.757,12200000.0
2006-02-28 18:52:00,76.751,76.763,76.751,76.759,19200000.0
2006-02-28 18:53:00,76.764,76.766,76.747,76.764,30200000.0
2006-02-28 18:54:00,76.765,76.785,76.765,76.785,19200000.0
2006-02-28 18:55:00,76.786,76.792,76.773,76.778,22400000.0
2006-02-28 18:56:00,76.793,76.806,76.793,76.794,16000000.0
2006-02-28 18:57:00,76.794,76.794,76.775,76.775,18600000.0
2006-02-28 18:58:00,76.763,76.768,76.761,76.762,32000000.0
2006-02-28 18:59:00,76.77,76.782,76.77,76.779,32000000.0
2006-02-28 19:00:00,76.78,76.78,76.748,76.749,14400000.0
2006-02-28 19:01:00,76.743,76.748,76.735,76.735,11200000.0
2006-02-28 19:02:00,76.747,76.757,76.742,76.755,43200000.0
2006-02-28 19:03:00,76.768,76.771,76.764,76.767,14400000.0
2006-02-28 19:04:00,76.765,76.771,76.761,76.771,14400000.0
2006-02-28 19:05:00,76.767,76.771,76.76,76.77,17600000.0
2006-02-28 19:06:00,76.772,76.778,76.765,76.77,56000000.0
2006-02-28 19:07:00,76.763,76.763,76.722,76.722,34600000.0
2006-02-28 19:08:00,76.713,76.734,76.713,76.733,22400000.0
2006-02-28 19:09:00,76.742,76.749,76.741,76.743,12800000.0
2006-02-28 19:10:00,76.741,76.748,76.74,76.748,17600000.0
2006-02-28 19:11:00,76.748,76.748,76.738,76.738,17600000.0
2006-02-28 19:12:00,76.744,76.75,76.744,76.75,24000000.0
2006-02-28 19:13:00,76.745,76.755,76.738,76.745,16000000.0
2006-02-28 19:15:00,76.741,76.747,76.727,76.728,16000000.0
2006-02-28 19:16:00,76.735,76.749,76.722,76.742,12800000.0
2006-02-28 19:17:00,76.747,76.75,76.743,76.744,14400000.0
2006-02-28 19:19:00,76.744,76.751,76.74,76.751,11200000.0
2006-02-28 19:20:00,76.757,76.763,76.749,76.763,14400000.0
2006-02-28 19:21:00,76.756,76.761,76.753,76.755,17600000.0
2006-02-28 19:22:00,76.757,76.757,76.743,76.749,14400000.0
2006-02-28 19:25:00,76.742,76.752,76.742,76.752,12800000.0
2006-02-28 19:26:00,76.761,76.776,76.761,76.768,41000000.0
2006-02-28 19:27:00,76.765,76.775,76.765,76.775,14400000.0
2006-02-28 19:28:00,76.777,76.779,76.767,76.776,12800000.0
2006-02-28 19:29:00,76.769,76.769,76.75,76.75,12800000.0
2006-02-28 19:30:00,76.768,76.78,76.768,76.78,11200000.0
2006-02-28 19:31:00,76.802,76.81,76.793,76.809,11200000.0
2006-02-28 19:32:00,76.806,76.806,76.787,76.787,11200000.0
2006-02-28 19:33:00,76.798,76.833,76.798,76.833,12800000.0
2006-02-28 19:34:00,76.837,76.838,76.825,76.825,12800000.0
2006-02-28 19:35:00,76.815,76.82,76.809,76.814,17600000.0
2006-02-28 19:36:00,76.823,76.823,76.812,76.814,16000000.0
2006-02-28 19:37:00,76.807,76.82,76.807,76.82,11200000.0
2006-02-28 19:38:00,76.826,76.832,76.824,76.824,11200000.0
2006-02-28 19:39:00,76.818,76.83,76.818,76.83,12800000.0
2006-02-28 19:40:00,76.822,76.834,76.822,76.828,11200000.0
2006-02-28 19:41:00,76.819,76.821,76.811,76.813,11200000.0
2006-02-28 19:42:00,76.795,76.81,76.795,76.81,11200000.0
2006-02-28 19:43:00,76.8,76.804,76.795,76.799,11200000.0
2006-02-28 19:44:00,76.796,76.796,76.784,76.789,11200000.0
2006-02-28 19:45:00,76.786,76.786,76.754,76.754,16000000.0
2006-02-28 19:46:00,76.738,76.755,76.738,76.753,8000000.0
2006-02-28 19:47:00,76.752,76.756,76.747,76.748,9600000.0
2006-02-28 19:48:00,76.731,76.736,76.722,76.733,12800000.0
2006-02-28 19:49:00,76.732,76.734,76.725,76.734,30400000.0
2006-02-28 19:50:00,76.735,76.738,76.73,76.738,12800000.0
2006-02-28 19:51:00,76.736,76.747,76.735,76.746,12200000.0
2006-02-28 19:52:00,76.719,76.731,76.715,76.726,16000000.0
2006-02-28 19:53:00,76.717,76.717,76.711,76.713,11200000.0
2006-02-28 19:54:00,76.702,76.706,76.699,76.699,12800000.0
2006-02-28 19:55:00,76.701,76.701,76.684,76.684,11200000.0
2006-02-28 19:56:00,76.679,76.692,76.673,76.692,16000000.0
2006-02-28 19:57:00,76.709,76.712,76.705,76.712,12800000.0
2006-02-28 19:58:00,76.71,76.719,76.705,76.719,11200000.0
2006-02-28 20:01:00,76.725,76.725,76.718,76.721,12800000.0
2006-02-28 20:02:00,76.72,76.726,76.718,76.726,17600000.0
2006-02-28 20:03:00,76.726,76.729,76.722,76.729,16000000.0
2006-02-28 20:04:00,76.726,76.741,76.726,76.729,30400000.0
2006-02-28 20:05:00,76.722,76.722,76.708,76.714,12800000.0
2006-02-28 20:06:00,76.719,76.727,76.719,76.727,11200000.0
2006-02-28 20:07:00,76.739,76.753,76.738,76.75,17600000.0
2006-02-28 20:08:00,76.75,76.75,76.732,76.735,38400000.0
2006-02-28 20:10:00,76.725,76.745,76.725,76.745,14400000.0
2006-02-28 20:11:00,76.749,76.749,76.735,76.735,11200000.0
2006-02-28 20:12:00,76.738,76.749,76.738,76.746,11200000.0
2006-02-28 20:13:00,76.751,76.761,76.751,76.761,11200000.0
2006-02-28 20:14:00,76.755,76.76,76.697,76.754,14400000.0
2006-02-28 20:15:00,76.761,76.761,76.747,76.76,11200000.0
2006-02-28 20:18:00,76.771,76.771,76.762,76.766,11200000.0
2006-02-28 20:21:00,76.77,76.77,76.757,76.763,12200000.0
2006-02-28 20:22:00,76.755,76.769,76.755,76.766,14400000.0
2006-02-28 20:23:00,76.769,76.775,76.766,76.771,12800000.0
2006-02-28 20:24:00,76.775,76.781,76.775,76.778,16000000.0
2006-02-28 20:26:00,76.77,76.77,76.752,76.752,16000000.0
2006-02-28 20:28:00,76.751,76.753,76.744,76.752,11200000.0
2006-02-28 20:29:00,76.747,76.748,76.738,76.744,12800000.0
2006-02-28 20:32:00,76.75,76.753,76.75,76.753,3200000.0
2006-02-28 20:33:00,76.767,76.778,76.767,76.777,12800000.0
2006-02-28 20:34:00,76.775,76.775,76.766,76.766,11200000.0
2006-02-28 20:44:00,76.76,76.764,76.76,76.76,6400000.0
2006-02-28 20:47:00,76.757,76.764,76.753,76.764,12800000.0
2006-02-28 20:48:00,76.761,76.761,76.753,76.761,17600000.0
2006-02-28 20:51:00,76.755,76.761,76.754,76.754,29200000.0
2006-02-28 20:52:00,76.753,76.761,76.75,76.757,11200000.0
2006-02-28 20:53:00,76.76,76.76,76.75,76.75,15400000.0
2006-02-28 20:54:00,76.744,76.75,76.744,76.746,14400000.0
2006-02-28 20:55:00,76.749,76.749,76.732,76.745,11200000.0
2006-02-28 20:56:00,76.739,76.739,76.728,76.729,8000000.0
2006-02-28 20:57:00,76.724,76.731,76.723,76.726,12800000.0
2006-02-28 20:58:00,76.713,76.717,76.708,76.717,11600000.0
2006-02-28 20:59:00,76.72,76.73,76.72,76.73,11200000.0
2006-02-28 21:00:00,76.741,76.755,76.741,76.755,17600000.0
2006-02-28 21:01:00,76.751,76.755,76.745,76.748,11200000.0
2006-02-28 21:02:00,76.749,76.75,76.743,76.744,16000000.0
2006-02-28 21:03:00,76.746,76.747,76.738,76.738,11200000.0
2006-02-28 21:04:00,76.732,76.732,76.718,76.719,16000000.0
2006-02-28 21:06:00,76.71,76.716,76.704,76.704,12200000.0
2006-02-28 21:07:00,76.708,76.708,76.692,76.701,14400000.0
2006-02-28 21:09:00,76.686,76.704,76.686,76.699,8000000.0
2006-02-28 21:10:00,76.704,76.705,76.704,76.705,3200000.0
2006-02-28 21:13:00,76.708,76.708,76.692,76.702,16000000.0
2006-02-28 21:14:00,76.702,76.702,76.689,76.694,12800000.0
2006-02-28 21:16:00,76.7,76.703,76.699,76.699,9600000.0
2006-02-28 21:17:00,76.699,76.707,76.699,76.705,12800000.0
2006-02-28 21:19:00,76.702,76.702,76.691,76.694,17600000.0
2006-02-28 21:20:00,76.676,76.703,76.676,76.694,14400000.0
2006-02-28 21:21:00,76.699,76.699,76.69,76.69,11200000.0
2006-02-28 21:22:00,76.691,76.696,76.683,76.696,12800000.0
2006-02-28 21:23:00,76.689,76.701,76.689,76.701,11200000.0
2006-02-28 21:24:00,76.707,76.717,76.701,76.701,11200000.0
2006-02-28 21:25:00,76.708,76.713,76.705,76.71,11200000.0
2006-02-28 21:26:00,76.716,76.723,76.715,76.723,11200000.0
2006-02-28 21:27:00,76.726,76.726,76.725,76.726,6400000.0
2006-02-28 21:28:00,76.726,76.726,76.707,76.715,11200000.0
2006-02-28 21:32:00,76.715,76.715,76.704,76.708,14400000.0
2006-02-28 21:33:00,76.696,76.713,76.696,76.713,11200000.0
2006-02-28 21:34:00,76.705,76.714,76.698,76.698,17600000.0
2006-02-28 21:35:00,76.696,76.696,76.69,76.69,12800000.0
2006-02-28 21:37:00,76.673,76.691,76.673,76.682,16000000.0
2006-02-28 21:38:00,76.684,76.712,76.598,76.598,12800000.0
2006-02-28 21:39:00,76.686,76.686,76.683,76.683,3200000.0
2006-02-28 21:40:00,76.687,76.691,76.681,76.691,11200000.0
2006-02-28 21:41:00,76.692,76.704,76.69,76.691,12800000.0
2006-02-28 21:42:00,76.708,76.708,76.682,76.696,14400000.0
2006-02-28 21:43:00,76.695,76.695,76.683,76.686,14400000.0
2006-02-28 21:44:00,76.69,76.69,76.678,76.689,12800000.0
2006-02-28 21:47:00,76.692,76.693,76.688,76.693,11200000.0
2006-02-28 21:50:00,76.695,76.701,76.682,76.686,12800000.0
2006-02-28 21:51:00,76.695,76.695,76.686,76.688,17600000.0
2006-02-28 21:52:00,76.693,76.7,76.693,76.697,9600000.0
2006-02-28 21:54:00,76.696,76.7,76.695,76.698,11200000.0
2006-02-28 21:55:00,76.703,76.703,76.691,76.691,11200000.0
2006-02-28 21:57:00,76.696,76.708,76.696,76.706,17600000.0
2006-02-28 21:58:00,76.716,76.716,76.689,76.689,17600000.0
2006-02-28 21:59:00,76.674,76.675,76.664,76.664,12800000.0
2006-02-28 22:00:00,76.675,76.681,76.67,76.67,17600000.0
2006-02-28 22:01:00,76.674,76.674,76.666,76.666,11200000.0
2006-02-28 22:03:00,76.656,76.662,76.656,76.662,17600000.0
2006-02-28 22:06:00,76.676,76.676,76.67,76.67,6400000.0
2006-02-28 22:07:00,76.666,76.675,76.666,76.669,15400000.0
2006-02-28 22:08:00,76.669,76.675,76.656,76.675,16400000.0
2006-02-28 22:09:00,76.66,76.673,76.653,76.673,12800000.0
2006-02-28 22:10:00,76.679,76.686,76.679,76.684,12800000.0
2006-02-28 22:12:00,76.683,76.683,76.677,76.678,12800000.0
2006-02-28 22:14:00,76.686,76.702,76.686,76.702,12800000.0
2006-02-28 22:15:00,76.702,76.702,76.693,76.697,14400000.0
2006-02-28 22:16:00,76.701,76.71,76.7,76.704,12800000.0
2006-02-28 22:17:00,76.698,76.702,76.694,76.694,12800000.0
2006-02-28 22:20:00,76.683,76.694,76.68,76.694,12800000.0
2006-02-28 22:22:00,76.692,76.696,76.692,76.696,6400000.0
2006-02-28 22:23:00,76.695,76.695,76.685,76.688,12800000.0
2006-02-28 22:25:00,76.686,76.689,76.681,76.685,9600000.0
2006-02-28 22:26:00,76.682,76.697,76.682,76.696,17600000.0
2006-02-28 22:30:00,76.702,76.702,76.692,76.693,17600000.0
2006-02-28 22:31:00,76.69,76.7,76.689,76.69,12800000.0
2006-02-28 22:32:00,76.699,76.702,76.64,76.699,11200000.0
2006-02-28 22:33:00,76.694,76.694,76.682,76.691,11200000.0
2006-02-28 22:35:00,76.685,76.69,76.681,76.685,12800000.0
2006-02-28 22:37:00,76.677,76.683,76.676,76.679,25600000.0
2006-02-28 22:38:00,76.689,76.689,76.675,76.684,17600000.0
2006-02-28 22:39:00,76.679,76.689,76.678,76.689,12800000.0
2006-02-28 22:41:00,76.696,76.696,76.685,76.69,11200000.0
2006-02-28 22:42:00,76.686,76.686,76.674,76.677,17600000.0
2006-02-28 22:44:00,76.681,76.688,76.679,76.682,12800000.0
2006-02-28 22:46:00,76.685,76.689,76.678,76.687,11200000.0
2006-02-28 22:47:00,76.677,76.688,76.677,76.683,17600000.0
2006-02-28 22:49:00,76.683,76.688,76.682,76.684,12800000.0
2006-02-28 22:50:00,76.695,76.695,76.683,76.684,11200000.0
2006-02-28 22:51:00,76.687,76.689,76.683,76.683,11200000.0
2006-02-28 22:52:00,76.677,76.688,76.673,76.679,11200000.0
2006-02-28 22:53:00,76.676,76.682,76.676,76.677,11200000.0
2006-02-28 22:54:00,76.679,76.683,76.67,76.683,11200000.0
2006-02-28 22:57:00,76.682,76.691,76.682,76.684,17600000.0
2006-02-28 22:59:00,76.685,76.685,76.677,76.677,17600000.0
2006-02-28 23:00:00,76.684,76.69,76.683,76.69,9600000.0
2006-02-28 23:01:00,76.69,76.695,76.685,76.685,14400000.0
2006-02-28 23:03:00,76.686,76.69,76.677,76.677,16000000.0
2006-02-28 23:04:00,76.685,76.691,76.676,76.683,11200000.0
2006-02-28 23:05:00,76.674,76.676,76.67,76.67,33600000.0
2006-02-28 23:06:00,76.669,76.673,76.665,76.665,12800000.0
2006-02-28 23:07:00,76.663,76.669,76.663,76.669,12800000.0
2006-02-28 23:08:00,76.674,76.682,76.672,76.682,11200000.0
2006-02-28 23:09:00,76.675,76.675,76.663,76.664,17600000.0
2006-02-28 23:14:00,76.67,76.676,76.656,76.672,11200000.0
2006-02-28 23:15:00,76.673,76.681,76.673,76.681,11200000.0
2006-02-28 23:16:00,76.679,76.683,76.677,76.678,12800000.0
2006-02-28 23:17:00,76.684,76.692,76.684,76.686,11200000.0
2006-02-28 23:18:00,76.687,76.695,76.687,76.695,11200000.0
2006-02-28 23:19:00,76.695,76.7,76.685,76.685,12800000.0
2006-02-28 23:20:00,76.683,76.692,76.677,76.692,14400000.0
2006-02-28 23:21:00,76.682,76.703,76.682,76.7,16000000.0
2006-02-28 23:22:00,76.705,76.709,76.702,76.705,12800000.0
2006-02-28 23:23:00,76.707,76.711,76.702,76.704,12800000.0
2006-02-28 23:25:00,76.705,76.71,76.699,76.703,16000000.0
2006-02-28 23:27:00,76.708,76.708,76.702,76.705,17000000.0
2006-02-28 23:28:00,76.699,76.708,76.699,76.704,12800000.0
2006-02-28 23:30:00,76.707,76.711,76.701,76.701,14400000.0
2006-02-28 23:31:00,76.707,76.709,76.699,76.702,12800000.0
2006-02-28 23:33:00,76.707,76.71,76.702,76.702,12800000.0
2006-02-28 23:34:00,76.712,76.714,76.709,76.714,16000000.0
2006-02-28 23:35:00,76.711,76.715,76.707,76.715,16000000.0
2006-02-28 23:37:00,76.722,76.722,76.709,76.711,12800000.0
2006-02-28 23:40:00,76.711,76.716,76.7,76.711,35200000.0
2006-02-28 23:41:00,76.72,76.722,76.716,76.722,12800000.0
2006-02-28 23:42:00,76.721,76.721,76.717,76.717,3200000.0
2006-02-28 23:43:00,76.715,76.719,76.709,76.719,11200000.0
2006-02-28 23:47:00,76.71,76.71,76.701,76.701,12800000.0
2006-02-28 23:48:00,76.697,76.708,76.644,76.708,8000000.0
2006-02-28 23:50:00,76.701,76.701,76.693,76.694,11200000.0
2006-02-28 23:51:00,76.691,76.696,76.679,76.693,12800000.0
2006-02-28 23:56:00,76.587,76.681,76.587,76.681,11200000.0
2006-02-28 23:58:00,76.695,76.695,76.67,76.68,11200000.0
2006-03-01 00:32:00,76.669,76.672,76.658,76.666,12800000.0
2006-03-01 00:33:00,76.658,76.661,76.628,76.628,12800000.0
2006-03-01 00:34:00,76.578,76.591,76.578,76.591,19200000.0
2006-03-01 00:35:00,76.594,76.602,76.59,76.595,12800000.0
2006-03-01 00:36:00,76.611,76.623,76.608,76.623,12800000.0
2006-03-01 00:37:00,76.616,76.616,76.605,76.61,12800000.0
2006-03-01 00:38:00,76.608,76.614,76.608,76.613,12800000.0
2006-03-01 00:41:00,76.617,76.618,76.608,76.615,16000000.0
2006-03-01 00:42:00,76.597,76.618,76.597,76.618,12800000.0
2006-03-01 00:43:00,76.616,76.622,76.607,76.611,16000000.0
2006-03-01 00:44:00,76.606,76.615,76.591,76.615,17600000.0
2006-03-01 00:45:00,76.616,76.638,76.616,76.635,12800000.0
2006-03-01 00:46:00,76.643,76.647,76.639,76.643,14400000.0
2006-03-01 00:47:00,76.641,76.641,76.627,76.629,12800000.0
2006-03-01 00:48:00,76.624,76.624,76.61,76.613,12800000.0
2006-03-01 00:49:00,76.649,76.65,76.629,76.629,11200000.0
2006-03-01 00:50:00,76.633,76.65,76.633,76.65,12800000.0
2006-03-01 00:51:00,76.657,76.663,76.639,76.663,10600000.0
2006-03-01 00:52:00,76.663,76.672,76.66,76.66,11200000.0
2006-03-01 00:53:00,76.668,76.678,76.668,76.674,11200000.0
2006-03-01 00:54:00,76.672,76.672,76.659,76.661,17600000.0
2006-03-01 00:55:00,76.652,76.653,76.636,76.636,12800000.0
2006-03-01 00:56:00,76.629,76.629,76.616,76.623,12800000.0
2006-03-01 00:57:00,76.627,76.627,76.621,76.621,12800000.0
2006-03-01 00:58:00,76.623,76.623,76.619,76.622,12800000.0
2006-03-01 00:59:00,76.624,76.628,76.615,76.615,11600000.0
2006-03-01 01:00:00,76.613,76.638,76.613,76.638,16000000.0
2006-03-01 01:01:00,76.655,76.661,76.653,76.655,14400000.0
2006-03-01 01:02:00,76.673,76.686,76.673,76.686,8000000.0
2006-03-01 01:03:00,76.683,76.698,76.683,76.697,11200000.0
2006-03-01 01:04:00,76.706,76.706,76.677,76.677,12800000.0
2006-03-01 01:05:00,76.676,76.676,76.642,76.659,11200000.0
2006-03-01 01:06:00,76.658,76.658,76.593,76.65,12800000.0
2006-03-01 01:07:00,76.661,76.672,76.661,76.667,12800000.0
2006-03-01 01:09:00,76.658,76.663,76.655,76.663,17600000.0
2006-03-01 01:10:00,76.661,76.661,76.652,76.659,16000000.0
2006-03-01 01:11:00,76.668,76.675,76.668,76.67,11200000.0
2006-03-01 01:12:00,76.681,76.691,76.675,76.691,16000000.0
2006-03-01 01:13:00,76.695,76.699,76.686,76.697,14400000.0
2006-03-01 01:14:00,76.701,76.704,76.69,76.701,16000000.0
2006-03-01 01:15:00,76.711,76.715,76.705,76.709,12800000.0
2006-03-01 01:16:00,76.703,76.709,76.703,76.707,25600000.0
2006-03-01 01:17:00,76.719,76.724,76.709,76.72,11200000.0
2006-03-01 01:18:00,76.737,76.737,76.725,76.727,12800000.0
2006-03-01 01:20:00,76.72,76.724,76.706,76.706,11200000.0
2006-03-01 01:21:00,76.722,76.722,76.699,76.699,12800000.0
2006-03-01 01:22:00,76.691,76.691,76.672,76.675,12800000.0
2006-03-01 01:23:00,76.659,76.668,76.658,76.667,11200000.0
2006-03-01 01:24:00,76.669,76.669,76.658,76.661,12800000.0
2006-03-01 01:25:00,76.649,76.649,76.618,76.627,12800000.0
2006-03-01 01:26:00,76.626,76.626,76.61,76.61,11200000.0
2006-03-01 01:27:00,76.609,76.622,76.608,76.622,12200000.0
2006-03-01 01:28:00,76.613,76.613,76.577,76.577,17600000.0
2006-03-01 01:29:00,76.567,76.567,76.529,76.529,17600000.0
2006-03-01 01:30:00,76.522,76.536,76.522,76.535,11200000.0
2006-03-01 01:31:00,76.535,76.548,76.522,76.548,11200000.0
2006-03-01 01:32:00,76.567,76.571,76.56,76.56,12800000.0
2006-03-01 01:33:00,76.56,76.56,76.53,76.545,11200000.0
2006-03-01 01:37:00,76.549,76.583,76.549,76.583,14400000.0
2006-03-01 01:38:00,76.593,76.617,76.593,76.617,17600000.0
2006-03-01 01:39:00,76.611,76.611,76.602,76.607,14400000.0
2006-03-01 01:40:00,76.608,76.617,76.602,76.616,11200000.0
2006-03-01 01:41:00,76.616,76.616,76.608,76.61,12800000.0
2006-03-01 01:42:00,76.628,76.651,76.628,76.651,11200000.0
2006-03-01 01:43:00,76.658,76.672,76.653,76.672,11200000.0
2006-03-01 01:44:00,76.686,76.686,76.632,76.632,12800000.0
2006-03-01 01:45:00,76.607,76.613,76.604,76.606,16000000.0
2006-03-01 01:46:00,76.59,76.61,76.59,76.597,16000000.0
2006-03-01 01:47:00,76.595,76.604,76.594,76.595,14400000.0
2006-03-01 01:48:00,76.606,76.614,76.595,76.607,12800000.0
2006-03-01 01:49:00,76.622,76.674,76.622,76.668,16000000.0
2006-03-01 01:50:00,76.656,76.656,76.652,76.653,14400000.0
2006-03-01 01:51:00,76.651,76.656,76.646,76.656,11200000.0
2006-03-01 01:52:00,76.67,76.726,76.67,76.726,20800000.0
2006-03-01 01:53:00,76.726,76.726,76.697,76.697,14400000.0
2006-03-01 01:54:00,76.702,76.702,76.692,76.694,8000000.0
2006-03-01 01:55:00,76.714,76.739,76.714,76.734,12800000.0
2006-03-01 01:56:00,76.734,76.736,76.712,76.712,12800000.0
2006-03-01 01:57:00,76.705,76.71,76.699,76.7,11200000.0
2006-03-01 01:58:00,76.685,76.685,76.672,76.678,11200000.0
2006-03-01 01:59:00,76.672,76.672,76.663,76.663,3200000.0
2006-03-01 02:00:00,76.676,76.692,76.676,76.692,11200000.0
2006-03-01 02:02:00,76.707,76.742,76.707,76.735,12200000.0
2006-03-01 02:03:00,76.735,76.737,76.716,76.717,16000000.0
2006-03-01 02:04:00,76.711,76.711,76.688,76.688,12800000.0
2006-03-01 02:05:00,76.703,76.703,76.691,76.691,12800000.0
2006-03-01 02:06:00,76.702,76.719,76.685,76.685,12800000.0
2006-03-01 02:07:00,76.679,76.679,76.65,76.65,12800000.0
2006-03-01 02:08:00,76.661,76.682,76.658,76.682,18000000.0
2006-03-01 02:09:00,76.68,76.68,76.662,76.669,16000000.0
2006-03-01 02:10:00,76.658,76.671,76.658,76.667,9600000.0
2006-03-01 02:11:00,76.687,76.699,76.683,76.697,12800000.0
2006-03-01 02:12:00,76.681,76.681,76.664,76.664,11200000.0
2006-03-01 02:13:00,76.655,76.676,76.655,76.676,11200000.0
2006-03-01 02:14:00,76.692,76.692,76.678,76.678,11200000.0
2006-03-01 02:15:00,76.695,76.708,76.695,76.703,11200000.0
2006-03-01 02:16:00,76.702,76.71,76.644,76.71,12800000.0
2006-03-01 02:17:00,76.709,76.717,76.707,76.717,11200000.0
2006-03-01 02:18:00,76.74,76.765,76.74,76.765,12800000.0
2006-03-01 02:20:00,76.751,76.751,76.716,76.716,8000000.0
2006-03-01 02:21:00,76.701,76.704,76.691,76.691,17600000.0
2006-03-01 02:22:00,76.705,76.713,76.702,76.71,12800000.0
2006-03-01 02:23:00,76.708,76.716,76.707,76.707,12800000.0
2006-03-01 02:24:00,76.705,76.736,76.63,76.736,11200000.0
2006-03-01 02:25:00,76.74,76.751,76.74,76.742,17600000.0
2006-03-01 02:26:00,76.76,76.76,76.745,76.745,18000000.0
2006-03-01 02:27:00,76.742,76.752,76.738,76.752,17600000.0
2006-03-01 02:28:00,76.744,76.75,76.74,76.74,14400000.0
2006-03-01 02:29:00,76.746,76.76,76.746,76.751,11200000.0
2006-03-01 02:30:00,76.752,76.752,76.734,76.749,11200000.0
2006-03-01 02:31:00,76.753,76.768,76.75,76.758,17600000.0
2006-03-01 02:32:00,76.781,76.781,76.754,76.756,11200000.0
2006-03-01 02:33:00,76.739,76.753,76.735,76.753,11200000.0
2006-03-01 02:34:00,76.756,76.756,76.748,76.753,14400000.0
2006-03-01 02:35:00,76.756,76.764,76.751,76.764,12800000.0
2006-03-01 02:36:00,76.771,76.777,76.771,76.775,12800000.0
2006-03-01 02:37:00,76.782,76.793,76.781,76.783,12800000.0
2006-03-01 02:38:00,76.795,76.795,76.78,76.783,12200000.0
2006-03-01 02:39:00,76.8,76.815,76.799,76.813,16000000.0
2006-03-01 02:40:00,76.832,76.851,76.832,76.851,12800000.0
2006-03-01 02:41:00,76.858,76.858,76.847,76.848,11200000.0
2006-03-01 02:42:00,76.851,76.852,76.846,76.846,12800000.0
2006-03-01 02:43:00,76.814,76.814,76.796,76.796,11200000.0
2006-03-01 02:44:00,76.801,76.801,76.79,76.795,12800000.0
2006-03-01 02:45:00,76.785,76.785,76.771,76.772,11200000.0
2006-03-01 02:46:00,76.782,76.8,76.782,76.8,12800000.0
2006-03-01 02:47:00,76.807,76.807,76.782,76.782,12800000.0
2006-03-01 02:48:00,76.78,76.784,76.778,76.779,14800000.0
2006-03-01 02:49:00,76.784,76.785,76.775,76.78,17600000.0
2006-03-01 02:50:00,76.786,76.795,76.784,76.795,11200000.0
2006-03-01 02:51:00,76.799,76.804,76.787,76.804,11200000.0
2006-03-01 02:52:00,76.807,76.819,76.755,76.813,11200000.0
2006-03-01 02:53:00,76.816,76.816,76.807,76.807,11200000.0
2006-03-01 02:54:00,76.733,76.827,76.733,76.803,11200000.0
2006-03-01 02:55:00,76.79,76.79,76.784,76.785,11200000.0
2006-03-01 02:56:00,76.787,76.798,76.783,76.798,11200000.0
2006-03-01 02:57:00,76.8,76.8,76.789,76.798,11200000.0
2006-03-01 02:58:00,76.786,76.801,76.774,76.801,8000000.0
2006-03-01 02:59:00,76.822,76.827,76.819,76.821,11200000.0
2006-03-01 03:00:00,76.839,76.872,76.764,76.764,11200000.0
2006-03-01 03:01:00,76.852,76.863,76.844,76.863,11200000.0
2006-03-01 03:02:00,76.861,76.89,76.861,76.89,11200000.0
2006-03-01 03:03:00,76.892,76.893,76.877,76.878,14400000.0
2006-03-01 03:04:00,76.877,76.883,76.876,76.881,11200000.0
2006-03-01 03:05:00,76.882,76.888,76.873,76.874,16000000.0
2006-03-01 03:06:00,76.866,76.869,76.861,76.866,16000000.0
2006-03-01 03:07:00,76.847,76.849,76.824,76.824,14400000.0
2006-03-01 03:08:00,76.821,76.821,76.798,76.803,11200000.0
2006-03-01 03:09:00,76.806,76.81,76.801,76.81,11200000.0
2006-03-01 03:10:00,76.811,76.811,76.795,76.806,16000000.0
2006-03-01 03:11:00,76.808,76.822,76.808,76.809,11200000.0
2006-03-01 03:12:00,76.801,76.811,76.79,76.79,17600000.0
2006-03-01 03:13:00,76.803,76.803,76.783,76.783,16000000.0
2006-03-01 03:14:00,76.787,76.787,76.782,76.783,11200000.0
2006-03-01 03:15:00,76.783,76.786,76.78,76.782,17600000.0
2006-03-01 03:17:00,76.773,76.788,76.77,76.788,11200000.0
2006-03-01 03:18:00,76.78,76.785,76.768,76.773,12800000.0
2006-03-01 03:19:00,76.776,76.787,76.774,76.787,12800000.0
2006-03-01 03:20:00,76.799,76.799,76.789,76.793,13200000.0
2006-03-01 03:21:00,76.793,76.795,76.78,76.787,14400000.0
2006-03-01 03:22:00,76.789,76.794,76.787,76.792,10600000.0
2006-03-01 03:23:00,76.802,76.804,76.79,76.795,9600000.0
2006-03-01 03:24:00,76.781,76.781,76.772,76.78,9600000.0
2006-03-01 03:25:00,76.778,76.789,76.778,76.784,17600000.0
2006-03-01 03:26:00,76.797,76.807,76.794,76.794,12800000.0
2006-03-01 03:27:00,76.804,76.808,76.797,76.804,14400000.0
2006-03-01 03:28:00,76.806,76.806,76.795,76.795,11200000.0
2006-03-01 03:29:00,76.784,76.797,76.784,76.797,12800000.0
2006-03-01 03:30:00,76.804,76.812,76.745,76.81,17600000.0
2006-03-01 03:31:00,76.798,76.798,76.787,76.787,12800000.0
2006-03-01 03:32:00,76.798,76.798,76.789,76.789,8000000.0
2006-03-01 03:33:00,76.792,76.793,76.776,76.776,11200000.0
2006-03-01 03:34:00,76.778,76.783,76.773,76.782,11200000.0
2006-03-01 03:36:00,76.78,76.78,76.767,76.768,11200000.0
2006-03-01 03:37:00,76.765,76.777,76.765,76.776,17600000.0
2006-03-01 03:38:00,76.761,76.783,76.761,76.782,12200000.0
2006-03-01 03:39:00,76.778,76.791,76.722,76.791,14400000.0
2006-03-01 03:41:00,76.785,76.785,76.78,76.78,11200000.0
2006-03-01 03:42:00,76.783,76.792,76.782,76.788,12800000.0
2006-03-01 03:43:00,76.795,76.796,76.773,76.773,11200000.0
2006-03-01 03:44:00,76.749,76.753,76.737,76.746,12800000.0
2006-03-01 03:45:00,76.739,76.748,76.739,76.748,11200000.0
2006-03-01 03:46:00,76.752,76.753,76.739,76.739,11200000.0
2006-03-01 03:47:00,76.743,76.747,76.736,76.736,11200000.0
2006-03-01 03:48:00,76.736,76.738,76.733,76.736,10600000.0
2006-03-01 03:49:00,76.733,76.739,76.733,76.737,16000000.0
2006-03-01 03:50:00,76.74,76.741,76.729,76.729,11200000.0
2006-03-01 03:51:00,76.733,76.733,76.719,76.722,8000000.0
2006-03-01 03:52:00,76.729,76.729,76.703,76.714,14400000.0
2006-03-01 03:53:00,76.731,76.735,76.729,76.729,9600000.0
2006-03-01 03:54:00,76.731,76.737,76.728,76.732,14400000.0
2006-03-01 03:55:00,76.728,76.738,76.722,76.735,14400000.0
2006-03-01 03:57:00,76.737,76.749,76.736,76.749,12800000.0
2006-03-01 03:58:00,76.749,76.749,76.739,76.739,16000000.0
2006-03-01 03:59:00,76.749,76.749,76.738,76.744,12800000.0
2006-03-01 04:00:00,76.755,76.755,76.736,76.737,14400000.0
2006-03-01 04:01:00,76.74,76.74,76.727,76.734,11200000.0
2006-03-01 04:02:00,76.734,76.742,76.734,76.741,8000000.0
2006-03-01 04:03:00,76.751,76.761,76.751,76.756,12800000.0
2006-03-01 04:04:00,76.759,76.77,76.759,76.759,12800000.0
2006-03-01 04:07:00,76.749,76.756,76.743,76.743,14400000.0
2006-03-01 04:08:00,76.753,76.757,76.749,76.757,11200000.0
2006-03-01 04:09:00,76.756,76.768,76.752,76.768,11200000.0
2006-03-01 04:10:00,76.767,76.767,76.754,76.766,14400000.0
2006-03-01 04:11:00,76.767,76.767,76.754,76.756,12800000.0
2006-03-01 04:12:00,76.752,76.752,76.743,76.743,8000000.0
2006-03-01 04:13:00,76.741,76.741,76.73,76.733,11200000.0
2006-03-01 04:14:00,76.733,76.737,76.731,76.734,11200000.0
2006-03-01 04:15:00,76.744,76.762,76.744,76.762,12800000.0
2006-03-01 04:16:00,76.764,76.764,76.755,76.757,11200000.0
2006-03-01 04:19:00,76.763,76.763,76.741,76.762,12800000.0
2006-03-01 04:20:00,76.759,76.764,76.673,76.763,11200000.0
2006-03-01 04:21:00,76.767,76.767,76.756,76.756,11200000.0
2006-03-01 04:22:00,76.749,76.756,76.742,76.745,16000000.0
2006-03-01 04:23:00,76.74,76.74,76.73,76.732,12800000.0
2006-03-01 04:24:00,76.738,76.744,76.738,76.744,12800000.0
2006-03-01 04:25:00,76.752,76.767,76.752,76.762,14400000.0
2006-03-01 04:27:00,76.76,76.767,76.753,76.767,9600000.0
2006-03-01 04:28:00,76.771,76.775,76.762,76.767,11200000.0
2006-03-01 04:29:00,76.756,76.762,76.745,76.762,12800000.0
2006-03-01 04:30:00,76.749,76.76,76.742,76.742,12800000.0
2006-03-01 04:31:00,76.753,76.763,76.75,76.759,12800000.0
2006-03-01 04:32:00,76.755,76.766,76.755,76.757,12800000.0
2006-03-01 04:33:00,76.76,76.775,76.76,76.775,16000000.0
2006-03-01 04:34:00,76.778,76.778,76.769,76.769,12800000.0
2006-03-01 04:35:00,76.764,76.764,76.751,76.751,12800000.0
2006-03-01 04:37:00,76.78,76.78,76.77,76.776,12800000.0
2006-03-01 04:38:00,76.782,76.785,76.777,76.785,9600000.0
2006-03-01 04:39:00,76.773,76.781,76.767,76.774,12800000.0
2006-03-01 04:40:00,76.78,76.78,76.771,76.772,11200000.0
2006-03-01 04:41:00,76.772,76.773,76.759,76.768,11200000.0
2006-03-01 04:43:00,76.765,76.781,76.754,76.781,12800000.0
2006-03-01 04:45:00,76.785,76.785,76.77,76.77,12800000.0
2006-03-01 04:46:00,76.768,76.777,76.768,76.772,14400000.0
2006-03-01 04:49:00,76.771,76.786,76.771,76.775,11200000.0
2006-03-01 04:50:00,76.777,76.777,76.772,76.772,11200000.0
2006-03-01 04:52:00,76.77,76.77,76.76,76.762,11200000.0
2006-03-01 04:53:00,76.76,76.767,76.76,76.762,9600000.0
2006-03-01 04:54:00,76.757,76.765,76.757,76.765,12800000.0
2006-03-01 04:56:00,76.779,76.786,76.779,76.781,17600000.0
2006-03-01 04:57:00,76.784,76.788,76.775,76.787,11200000.0
2006-03-01 04:58:00,76.77,76.77,76.737,76.737,8000000.0
2006-03-01 05:00:00,76.726,76.738,76.726,76.73,11200000.0
2006-03-01 05:01:00,76.729,76.743,76.724,76.743,14400000.0
2006-03-01 05:02:00,76.742,76.742,76.719,76.719,14400000.0
2006-03-01 05:03:00,76.722,76.743,76.722,76.737,12800000.0
2006-03-01 05:04:00,76.734,76.745,76.734,76.745,8000000.0
2006-03-01 05:05:00,76.726,76.739,76.726,76.739,11600000.0
2006-03-01 05:07:00,76.724,76.744,76.723,76.724,14400000.0
2006-03-01 05:08:00,76.712,76.719,76.699,76.699,11200000.0
2006-03-01 05:09:00,76.695,76.706,76.689,76.689,17600000.0
2006-03-01 05:10:00,76.697,76.706,76.685,76.701,12800000.0
2006-03-01 05:11:00,76.696,76.702,76.685,76.685,12800000.0
2006-03-01 05:12:00,76.691,76.691,76.673,76.673,12800000.0
2006-03-01 05:15:00,76.661,76.664,76.641,76.654,16000000.0
2006-03-01 05:16:00,76.681,76.686,76.622,76.67,16000000.0
2006-03-01 05:17:00,76.674,76.681,76.674,76.677,11200000.0
2006-03-01 05:18:00,76.672,76.677,76.659,76.676,8000000.0
2006-03-01 05:19:00,76.663,76.667,76.647,76.65,16000000.0
2006-03-01 05:20:00,76.648,76.657,76.648,76.649,11200000.0
2006-03-01 05:21:00,76.646,76.654,76.64,76.654,12800000.0
2006-03-01 05:22:00,76.661,76.667,76.661,76.667,11200000.0
2006-03-01 05:23:00,76.663,76.664,76.653,76.653,12800000.0
2006-03-01 05:25:00,76.659,76.659,76.645,76.657,12800000.0
2006-03-01 05:26:00,76.656,76.656,76.647,76.651,13200000.0
2006-03-01 05:28:00,76.646,76.655,76.642,76.655,11200000.0
2006-03-01 05:29:00,76.644,76.649,76.634,76.634,11200000.0
2006-03-01 05:30:00,76.649,76.659,76.641,76.641,16000000.0
2006-03-01 05:32:00,76.639,76.645,76.633,76.643,12800000.0
2006-03-01 05:34:00,76.629,76.629,76.62,76.622,16000000.0
2006-03-01 05:35:00,76.619,76.621,76.614,76.62,11200000.0
2006-03-01 05:37:00,76.608,76.613,76.596,76.597,11200000.0
2006-03-01 05:38:00,76.581,76.581,76.562,76.576,16000000.0
2006-03-01 05:39:00,76.565,76.573,76.562,76.57,11200000.0
2006-03-01 05:40:00,76.575,76.575,76.568,76.572,9600000.0
2006-03-01 05:41:00,76.571,76.571,76.558,76.559,12800000.0
2006-03-01 05:42:00,76.56,76.574,76.558,76.569,11200000.0
2006-03-01 05:43:00,76.591,76.598,76.585,76.585,11200000.0
2006-03-01 05:44:00,76.583,76.589,76.582,76.589,11200000.0
2006-03-01 05:45:00,76.59,76.598,76.59,76.598,16000000.0
2006-03-01 05:47:00,76.585,76.6,76.585,76.6,14400000.0
2006-03-01 05:48:00,76.611,76.616,76.602,76.611,9600000.0
2006-03-01 05:49:00,76.614,76.627,76.614,76.618,17600000.0
2006-03-01 05:51:00,76.61,76.617,76.607,76.609,11200000.0
2006-03-01 05:52:00,76.61,76.623,76.606,76.622,12800000.0
2006-03-01 05:53:00,76.629,76.637,76.629,76.631,17000000.0
2006-03-01 05:54:00,76.627,76.639,76.625,76.629,9600000.0
2006-03-01 05:55:00,76.58,76.662,76.58,76.631,11200000.0
2006-03-01 05:56:00,76.607,76.624,76.607,76.624,12800000.0
2006-03-01 05:57:00,76.647,76.665,76.647,76.661,12800000.0
2006-03-01 05:58:00,76.66,76.664,76.576,76.656,12800000.0
2006-03-01 05:59:00,76.668,76.671,76.66,76.664,12800000.0
2006-03-01 06:00:00,76.667,76.667,76.661,76.666,8000000.0
2006-03-01 06:01:00,76.658,76.672,76.643,76.672,11200000.0
2006-03-01 06:02:00,76.673,76.673,76.636,76.636,12800000.0
2006-03-01 06:03:00,76.63,76.664,76.63,76.664,11200000.0
2006-03-01 06:04:00,76.655,76.664,76.646,76.664,16000000.0
2006-03-01 06:05:00,76.656,76.668,76.646,76.649,14400000.0
2006-03-01 06:07:00,76.645,76.65,76.639,76.639,11200000.0
2006-03-01 06:09:00,76.639,76.642,76.636,76.637,11200000.0
2006-03-01 06:10:00,76.636,76.639,76.545,76.628,11200000.0
2006-03-01 06:11:00,76.631,76.642,76.629,76.635,17600000.0
2006-03-01 06:12:00,76.624,76.624,76.619,76.62,11200000.0
2006-03-01 06:13:00,76.619,76.63,76.604,76.621,12800000.0
2006-03-01 06:14:00,76.63,76.637,76.622,76.633,12200000.0
2006-03-01 06:15:00,76.621,76.633,76.621,76.633,8000000.0
2006-03-01 06:16:00,76.626,76.626,76.615,76.617,8000000.0
2006-03-01 06:17:00,76.625,76.625,76.608,76.616,12800000.0
2006-03-01 06:18:00,76.612,76.612,76.599,76.599,12800000.0
2006-03-01 06:19:00,76.595,76.611,76.595,76.611,12800000.0
2006-03-01 06:20:00,76.606,76.616,76.599,76.599,16000000.0
2006-03-01 06:21:00,76.603,76.618,76.603,76.613,12800000.0
2006-03-01 06:22:00,76.616,76.628,76.616,76.628,12800000.0
2006-03-01 06:23:00,76.629,76.64,76.629,76.633,8000000.0
2006-03-01 06:24:00,76.642,76.652,76.641,76.651,8000000.0
2006-03-01 06:25:00,76.637,76.645,76.622,76.645,12800000.0
2006-03-01 06:26:00,76.636,76.636,76.623,76.628,12800000.0
2006-03-01 06:27:00,76.638,76.648,76.631,76.64,14400000.0
2006-03-01 06:29:00,76.638,76.649,76.638,76.649,11200000.0
2006-03-01 06:30:00,76.641,76.656,76.641,76.649,14400000.0
2006-03-01 06:31:00,76.652,76.665,76.652,76.661,14400000.0
2006-03-01 06:32:00,76.663,76.673,76.652,76.669,12800000.0
2006-03-01 06:33:00,76.684,76.684,76.666,76.68,17600000.0
2006-03-01 06:34:00,76.664,76.686,76.664,76.679,12800000.0
2006-03-01 06:35:00,76.676,76.68,76.672,76.68,12800000.0
2006-03-01 06:36:00,76.682,76.682,76.667,76.667,14400000.0
2006-03-01 06:37:00,76.673,76.675,76.668,76.674,12800000.0
2006-03-01 06:38:00,76.674,76.678,76.67,76.674,16000000.0
2006-03-01 06:39:00,76.676,76.687,76.671,76.686,11200000.0
2006-03-01 06:40:00,76.689,76.71,76.684,76.71,9000000.0
2006-03-01 06:41:00,76.71,76.71,76.693,76.696,12800000.0
2006-03-01 06:42:00,76.688,76.701,76.688,76.698,9600000.0
2006-03-01 06:43:00,76.623,76.684,76.623,76.684,16400000.0
2006-03-01 06:44:00,76.695,76.7,76.686,76.694,17600000.0
2006-03-01 06:45:00,76.699,76.699,76.684,76.69,17600000.0
2006-03-01 06:46:00,76.696,76.711,76.696,76.697,12800000.0
2006-03-01 06:47:00,76.689,76.696,76.685,76.696,12200000.0
2006-03-01 06:48:00,76.7,76.705,76.696,76.699,17600000.0
2006-03-01 06:49:00,76.695,76.722,76.695,76.722,17600000.0
2006-03-01 06:50:00,76.712,76.726,76.712,76.712,14400000.0
2006-03-01 06:51:00,76.702,76.71,76.697,76.697,12800000.0
2006-03-01 06:55:00,76.682,76.695,76.682,76.693,9600000.0
2006-03-01 06:56:00,76.69,76.69,76.685,76.686,11200000.0
2006-03-01 06:57:00,76.685,76.685,76.674,76.68,14400000.0
2006-03-01 06:58:00,76.678,76.68,76.673,76.68,12800000.0
2006-03-01 06:59:00,76.683,76.688,76.669,76.686,12800000.0
2006-03-01 07:00:00,76.689,76.689,76.681,76.685,16000000.0
2006-03-01 07:01:00,76.687,76.689,76.681,76.685,17600000.0
2006-03-01 07:04:00,76.689,76.701,76.689,76.701,12800000.0
2006-03-01 07:05:00,76.698,76.698,76.678,76.689,11600000.0
2006-03-01 07:06:00,76.685,76.685,76.672,76.678,12800000.0
2006-03-01 07:07:00,76.676,76.678,76.673,76.673,11200000.0
2006-03-01 07:08:00,76.668,76.669,76.648,76.648,16000000.0
2006-03-01 07:09:00,76.667,76.673,76.653,76.653,12800000.0
2006-03-01 07:10:00,76.632,76.632,76.604,76.62,11200000.0
2006-03-01 07:11:00,76.623,76.623,76.607,76.609,12800000.0
2006-03-01 07:12:00,76.593,76.623,76.593,76.623,6400000.0
2006-03-01 07:13:00,76.619,76.627,76.619,76.623,12800000.0
2006-03-01 07:14:00,76.615,76.636,76.615,76.618,11200000.0
2006-03-01 07:15:00,76.619,76.624,76.614,76.622,11200000.0
2006-03-01 07:16:00,76.623,76.629,76.621,76.629,11200000.0
2006-03-01 07:17:00,76.625,76.625,76.606,76.606,12800000.0
2006-03-01 07:18:00,76.616,76.625,76.615,76.615,17600000.0
2006-03-01 07:19:00,76.615,76.619,76.614,76.619,12800000.0
2006-03-01 07:21:00,76.624,76.635,76.624,76.632,12800000.0
2006-03-01 07:22:00,76.637,76.64,76.633,76.638,17600000.0
2006-03-01 07:23:00,76.637,76.639,76.63,76.63,11200000.0
2006-03-01 07:24:00,76.621,76.628,76.617,76.624,14400000.0
2006-03-01 07:29:00,76.636,76.636,76.62,76.622,11200000.0
2006-03-01 07:30:00,76.635,76.648,76.635,76.648,11200000.0
2006-03-01 07:31:00,76.646,76.651,76.646,76.648,17600000.0
2006-03-01 07:32:00,76.661,76.667,76.658,76.666,17600000.0
2006-03-01 07:33:00,76.668,76.669,76.662,76.666,8000000.0
2006-03-01 07:34:00,76.654,76.655,76.643,76.643,12800000.0
2006-03-01 07:35:00,76.64,76.64,76.622,76.633,16000000.0
2006-03-01 07:36:00,76.625,76.649,76.625,76.634,11200000.0
2006-03-01 07:37:00,76.633,76.641,76.633,76.634,11200000.0
2006-03-01 07:38:00,76.648,76.648,76.64,76.64,12800000.0
2006-03-01 07:39:00,76.64,76.646,76.64,76.643,11200000.0
2006-03-01 07:40:00,76.64,76.641,76.635,76.641,11200000.0
2006-03-01 07:41:00,76.643,76.659,76.643,76.655,12800000.0
2006-03-01 07:43:00,76.654,76.674,76.654,76.671,12800000.0
2006-03-01 07:44:00,76.68,76.691,76.679,76.69,10600000.0
2006-03-01 07:45:00,76.69,76.69,76.676,76.684,11200000.0
2006-03-01 07:46:00,76.687,76.689,76.683,76.685,11200000.0
2006-03-01 07:47:00,76.674,76.674,76.645,76.646,14400000.0
2006-03-01 07:48:00,76.645,76.651,76.638,76.645,14800000.0
2006-03-01 07:49:00,76.642,76.642,76.634,76.636,17600000.0
2006-03-01 07:50:00,76.631,76.639,76.631,76.635,8000000.0
2006-03-01 07:51:00,76.636,76.643,76.63,76.642,12800000.0
2006-03-01 07:53:00,76.662,76.674,76.66,76.674,12800000.0
2006-03-01 07:54:00,76.674,76.674,76.666,76.666,10600000.0
2006-03-01 07:55:00,76.659,76.66,76.642,76.66,12800000.0
2006-03-01 07:56:00,76.658,76.658,76.646,76.651,16000000.0
2006-03-01 07:57:00,76.645,76.661,76.645,76.661,11200000.0
2006-03-01 07:58:00,76.671,76.679,76.671,76.679,11200000.0
2006-03-01 07:59:00,76.675,76.683,76.675,76.682,12800000.0
2006-03-01 08:00:00,76.676,76.676,76.668,76.668,8000000.0
2006-03-01 08:01:00,76.662,76.662,76.654,76.658,8000000.0
2006-03-01 08:02:00,76.655,76.658,76.655,76.655,4800000.0
2006-03-01 08:03:00,76.649,76.659,76.644,76.659,11200000.0
2006-03-01 08:04:00,76.659,76.665,76.648,76.665,17600000.0
2006-03-01 08:06:00,76.677,76.683,76.674,76.674,9600000.0
2006-03-01 08:07:00,76.68,76.697,76.679,76.697,11200000.0
2006-03-01 08:08:00,76.699,76.699,76.688,76.689,17600000.0
2006-03-01 08:09:00,76.688,76.693,76.678,76.678,12800000.0
2006-03-01 08:10:00,76.677,76.698,76.677,76.684,12800000.0
2006-03-01 08:11:00,76.671,76.671,76.651,76.657,11200000.0
2006-03-01 08:12:00,76.66,76.674,76.66,76.669,16000000.0
2006-03-01 08:13:00,76.672,76.682,76.669,76.675,11200000.0
2006-03-01 08:14:00,76.676,76.678,76.668,76.668,12800000.0
2006-03-01 08:15:00,76.68,76.692,76.669,76.674,16000000.0
2006-03-01 08:17:00,76.685,76.689,76.68,76.689,12800000.0
2006-03-01 08:18:00,76.685,76.695,76.685,76.695,12800000.0
2006-03-01 08:19:00,76.693,76.694,76.678,76.683,14400000.0
2006-03-01 08:20:00,76.688,76.69,76.674,76.682,16000000.0
2006-03-01 08:21:00,76.68,76.684,76.664,76.664,17600000.0
2006-03-01 08:26:00,76.684,76.689,76.596,76.689,8000000.0
2006-03-01 08:29:00,76.686,76.686,76.672,76.672,14400000.0
2006-03-01 08:30:00,76.663,76.674,76.663,76.665,11200000.0
2006-03-01 08:31:00,76.66,76.672,76.66,76.672,12800000.0
2006-03-01 08:33:00,76.68,76.685,76.678,76.678,11200000.0
2006-03-01 08:34:00,76.686,76.697,76.686,76.696,9600000.0
2006-03-01 08:35:00,76.7,76.7,76.685,76.695,17600000.0
2006-03-01 08:36:00,76.687,76.694,76.687,76.687,17600000.0
2006-03-01 08:37:00,76.691,76.691,76.675,76.689,11200000.0
2006-03-01 08:38:00,76.673,76.673,76.664,76.672,11200000.0
2006-03-01 08:39:00,76.672,76.699,76.672,76.69,16000000.0
2006-03-01 08:41:00,76.69,76.699,76.69,76.698,17600000.0
2006-03-01 08:42:00,76.7,76.707,76.7,76.707,12800000.0
2006-03-01 08:44:00,76.706,76.714,76.703,76.709,12800000.0
2006-03-01 08:45:00,76.706,76.719,76.706,76.712,16000000.0
2006-03-01 08:46:00,76.728,76.741,76.724,76.724,11200000.0
2006-03-01 08:47:00,76.728,76.732,76.717,76.73,11200000.0
2006-03-01 08:48:00,76.74,76.744,76.738,76.739,12800000.0
2006-03-01 08:49:00,76.747,76.749,76.738,76.743,17600000.0
2006-03-01 08:50:00,76.744,76.748,76.735,76.737,12800000.0
2006-03-01 08:51:00,76.736,76.738,76.719,76.724,17600000.0
2006-03-01 08:52:00,76.719,76.719,76.701,76.706,11200000.0
2006-03-01 08:54:00,76.701,76.701,76.686,76.686,3200000.0
2006-03-01 08:55:00,76.685,76.686,76.671,76.671,16000000.0
2006-03-01 08:56:00,76.685,76.693,76.685,76.692,11600000.0
2006-03-01 08:57:00,76.678,76.693,76.678,76.69,11200000.0
2006-03-01 08:59:00,76.692,76.7,76.677,76.7,12800000.0
2006-03-01 09:00:00,76.723,76.725,76.72,76.725,17600000.0
2006-03-01 09:01:00,76.726,76.732,76.723,76.723,11200000.0
2006-03-01 09:02:00,76.737,76.744,76.727,76.727,11200000.0
2006-03-01 09:06:00,76.726,76.726,76.702,76.712,12800000.0
2006-03-01 09:07:00,76.712,76.722,76.71,76.72,12800000.0
2006-03-01 09:08:00,76.711,76.711,76.671,76.677,12800000.0
2006-03-01 09:09:00,76.678,76.687,76.669,76.687,17600000.0
2006-03-01 09:10:00,76.686,76.705,76.686,76.705,12800000.0
2006-03-01 09:11:00,76.718,76.721,76.706,76.721,12800000.0
2006-03-01 09:12:00,76.715,76.715,76.705,76.705,12800000.0
2006-03-01 09:14:00,76.695,76.705,76.686,76.686,11200000.0
2006-03-01 09:15:00,76.688,76.7,76.684,76.687,11200000.0
2006-03-01 09:16:00,76.691,76.707,76.691,76.704,12800000.0
2006-03-01 09:17:00,76.705,76.705,76.691,76.697,11200000.0
2006-03-01 09:18:00,76.702,76.716,76.702,76.716,13800000.0
2006-03-01 09:19:00,76.711,76.719,76.708,76.708,12800000.0
2006-03-01 09:21:00,76.702,76.702,76.694,76.698,11200000.0
2006-03-01 09:22:00,76.698,76.698,76.678,76.681,17600000.0
2006-03-01 09:24:00,76.576,76.677,76.576,76.677,11200000.0
2006-03-01 09:25:00,76.695,76.7,76.686,76.686,12800000.0
2006-03-01 09:26:00,76.68,76.69,76.676,76.683,10600000.0
2006-03-01 09:27:00,76.683,76.688,76.67,76.67,11200000.0
2006-03-01 09:28:00,76.665,76.677,76.662,76.677,12800000.0
2006-03-01 09:29:00,76.697,76.701,76.684,76.684,11200000.0
2006-03-01 09:30:00,76.693,76.699,76.689,76.689,12800000.0
2006-03-01 09:31:00,76.702,76.718,76.702,76.714,12800000.0
2006-03-01 09:32:00,76.708,76.714,76.685,76.685,14400000.0
2006-03-01 09:33:00,76.693,76.702,76.691,76.698,12800000.0
2006-03-01 09:34:00,76.7,76.703,76.697,76.699,11200000.0
2006-03-01 09:36:00,76.696,76.702,76.696,76.702,9600000.0
2006-03-01 09:37:00,76.702,76.704,76.64,76.698,16000000.0
2006-03-01 09:39:00,76.684,76.684,76.667,76.674,12800000.0
2006-03-01 09:40:00,76.688,76.699,76.674,76.688,14400000.0
2006-03-01 09:41:00,76.691,76.699,76.691,76.699,11200000.0
2006-03-01 09:42:00,76.702,76.723,76.702,76.717,16000000.0
2006-03-01 09:43:00,76.712,76.72,76.709,76.709,12800000.0
2006-03-01 09:44:00,76.71,76.713,76.703,76.703,12800000.0
2006-03-01 09:45:00,76.714,76.714,76.701,76.714,12800000.0
2006-03-01 09:46:00,76.736,76.736,76.719,76.72,11200000.0
2006-03-01 09:47:00,76.715,76.715,76.699,76.701,12800000.0
2006-03-01 09:48:00,76.705,76.705,76.688,76.701,11200000.0
2006-03-01 09:49:00,76.707,76.711,76.701,76.708,12800000.0
2006-03-01 09:50:00,76.702,76.702,76.691,76.701,16000000.0
2006-03-01 09:51:00,76.699,76.708,76.699,76.705,16000000.0
2006-03-01 09:52:00,76.7,76.702,76.691,76.696,14400000.0
2006-03-01 09:54:00,76.694,76.702,76.693,76.702,17600000.0
2006-03-01 09:55:00,76.704,76.704,76.691,76.691,11200000.0
2006-03-01 09:56:00,76.704,76.705,76.69,76.705,14400000.0
2006-03-01 09:57:00,76.714,76.718,76.71,76.714,17600000.0
2006-03-01 09:58:00,76.692,76.697,76.585,76.697,17600000.0
2006-03-01 09:59:00,76.694,76.703,76.693,76.698,17600000.0
2006-03-01 10:00:00,76.703,76.71,76.699,76.699,11200000.0
2006-03-01 10:01:00,76.697,76.71,76.687,76.687,12800000.0
2006-03-01 10:02:00,76.685,76.685,76.676,76.685,16000000.0
2006-03-01 10:03:00,76.684,76.693,76.676,76.688,11200000.0
2006-03-01 10:04:00,76.687,76.707,76.687,76.707,8400000.0
2006-03-01 10:05:00,76.702,76.71,76.695,76.695,14400000.0
2006-03-01 10:06:00,76.701,76.707,76.692,76.692,16400000.0
2006-03-01 10:07:00,76.702,76.709,76.694,76.707,12800000.0
2006-03-01 10:08:00,76.697,76.703,76.692,76.698,10600000.0
2006-03-01 10:09:00,76.695,76.714,76.691,76.714,13200000.0
2006-03-01 10:10:00,76.713,76.713,76.7,76.71,17000000.0
2006-03-01 10:11:00,76.706,76.714,76.705,76.714,11200000.0
2006-03-01 10:12:00,76.722,76.737,76.715,76.737,12800000.0
2006-03-01 10:13:00,76.748,76.753,76.746,76.746,12800000.0
2006-03-01 10:14:00,76.746,76.755,76.746,76.749,11200000.0
2006-03-01 10:15:00,76.743,76.745,76.739,76.74,12800000.0
2006-03-01 10:16:00,76.732,76.744,76.732,76.74,12800000.0
2006-03-01 10:17:00,76.742,76.754,76.742,76.75,11200000.0
2006-03-01 10:18:00,76.757,76.762,76.735,76.762,11200000.0
2006-03-01 10:19:00,76.767,76.774,76.766,76.774,11200000.0
2006-03-01 10:20:00,76.76,76.762,76.751,76.755,17600000.0
2006-03-01 10:21:00,76.754,76.77,76.754,76.77,16000000.0
2006-03-01 10:22:00,76.771,76.772,76.762,76.768,11200000.0
2006-03-01 10:23:00,76.774,76.776,76.763,76.767,11200000.0
2006-03-01 10:24:00,76.764,76.799,76.764,76.794,12800000.0
2006-03-01 10:25:00,76.799,76.799,76.787,76.792,11200000.0
2006-03-01 10:26:00,76.795,76.795,76.788,76.792,4800000.0
2006-03-01 10:27:00,76.788,76.793,76.786,76.792,11200000.0
2006-03-01 10:28:00,76.81,76.819,76.803,76.819,12800000.0
2006-03-01 10:29:00,76.817,76.825,76.813,76.813,11200000.0
2006-03-01 10:30:00,76.816,76.818,76.799,76.801,8000000.0
2006-03-01 10:31:00,76.808,76.808,76.783,76.798,12800000.0
2006-03-01 10:32:00,76.793,76.809,76.793,76.806,17600000.0
2006-03-01 10:33:00,76.81,76.825,76.81,76.821,11200000.0
2006-03-01 10:34:00,76.804,76.811,76.804,76.809,11200000.0
2006-03-01 10:35:00,76.802,76.81,76.794,76.794,11200000.0
2006-03-01 10:36:00,76.782,76.799,76.782,76.791,11200000.0
2006-03-01 10:37:00,76.79,76.803,76.706,76.794,11200000.0
2006-03-01 10:38:00,76.802,76.806,76.791,76.804,12800000.0
2006-03-01 10:39:00,76.793,76.806,76.793,76.804,11200000.0
2006-03-01 10:40:00,76.806,76.811,76.794,76.794,16000000.0
2006-03-01 10:41:00,76.798,76.818,76.798,76.815,12800000.0
2006-03-01 10:42:00,76.828,76.836,76.82,76.836,11200000.0
2006-03-01 10:43:00,76.835,76.835,76.829,76.835,11200000.0
2006-03-01 10:44:00,76.831,76.831,76.825,76.83,12800000.0
2006-03-01 10:45:00,76.826,76.85,76.825,76.85,12800000.0
2006-03-01 10:46:00,76.844,76.852,76.844,76.852,12800000.0
2006-03-01 10:47:00,76.843,76.843,76.815,76.841,12800000.0
2006-03-01 10:48:00,76.851,76.87,76.851,76.87,12800000.0
2006-03-01 10:49:00,76.862,76.876,76.862,76.876,11200000.0
2006-03-01 10:50:00,76.869,76.869,76.853,76.853,16000000.0
2006-03-01 10:51:00,76.869,76.877,76.861,76.861,17000000.0
2006-03-01 10:52:00,76.862,76.873,76.862,76.871,11200000.0
2006-03-01 10:53:00,76.87,76.881,76.86,76.864,11200000.0
2006-03-01 10:54:00,76.88,76.88,76.865,76.865,17600000.0
2006-03-01 10:55:00,76.87,76.87,76.852,76.86,11200000.0
2006-03-01 10:56:00,76.871,76.892,76.871,76.892,17600000.0
2006-03-01 10:57:00,76.882,76.901,76.882,76.901,16000000.0
2006-03-01 10:58:00,76.898,76.899,76.803,76.89,12800000.0
2006-03-01 10:59:00,76.891,76.9,76.89,76.89,11200000.0
2006-03-01 11:00:00,76.903,76.917,76.903,76.917,12800000.0
2006-03-01 11:01:00,76.907,76.907,76.89,76.894,12800000.0
2006-03-01 11:02:00,76.9,76.904,76.893,76.899,16000000.0
2006-03-01 11:03:00,76.898,76.898,76.878,76.891,12800000.0
2006-03-01 11:04:00,76.906,76.906,76.891,76.897,14400000.0
2006-03-01 11:05:00,76.899,76.899,76.883,76.895,17600000.0
2006-03-01 11:06:00,76.889,76.897,76.885,76.893,17600000.0
2006-03-01 11:07:00,76.888,76.888,76.87,76.884,17000000.0
2006-03-01 11:08:00,76.822,76.886,76.822,76.875,11200000.0
2006-03-01 11:09:00,76.882,76.886,76.873,76.876,17600000.0
2006-03-01 11:10:00,76.881,76.903,76.881,76.9,12800000.0
2006-03-01 11:11:00,76.921,76.932,76.921,76.923,11200000.0
2006-03-01 11:12:00,76.921,76.93,76.92,76.923,17600000.0
2006-03-01 11:13:00,76.951,76.951,76.931,76.945,14400000.0
2006-03-01 11:14:00,76.932,76.946,76.932,76.946,11200000.0
2006-03-01 11:15:00,76.944,76.95,76.935,76.946,10600000.0
2006-03-01 11:16:00,76.941,76.948,76.941,76.948,12800000.0
2006-03-01 11:17:00,76.954,76.964,76.946,76.964,11200000.0
2006-03-01 11:18:00,76.969,76.979,76.968,76.979,12800000.0
2006-03-01 11:19:00,76.977,76.981,76.969,76.98,17600000.0
2006-03-01 11:21:00,76.98,76.986,76.977,76.984,13200000.0
2006-03-01 11:22:00,76.979,76.979,76.966,76.979,12800000.0
2006-03-01 11:23:00,76.977,76.977,76.964,76.964,11200000.0
2006-03-01 11:24:00,76.975,76.975,76.954,76.972,12800000.0
2006-03-01 11:25:00,76.967,76.976,76.957,76.97,18000000.0
2006-03-01 11:26:00,76.979,76.99,76.976,76.99,14400000.0
2006-03-01 11:27:00,76.986,76.986,76.963,76.963,11200000.0
2006-03-01 11:28:00,76.957,76.968,76.957,76.968,14400000.0
2006-03-01 11:29:00,76.964,76.966,76.954,76.954,14400000.0
2006-03-01 11:30:00,76.96,76.962,76.954,76.955,14400000.0
2006-03-01 11:33:00,76.952,76.952,76.936,76.936,12800000.0
2006-03-01 11:34:00,76.957,76.957,76.942,76.942,12200000.0
2006-03-01 11:35:00,76.952,76.96,76.952,76.953,11200000.0
2006-03-01 11:38:00,76.945,76.955,76.945,76.948,11200000.0
2006-03-01 11:39:00,76.937,76.937,76.913,76.927,10600000.0
2006-03-01 11:40:00,76.923,76.931,76.912,76.915,11200000.0
2006-03-01 11:41:00,76.928,76.945,76.924,76.938,16000000.0
2006-03-01 11:42:00,76.941,76.956,76.936,76.955,17600000.0
2006-03-01 11:43:00,76.953,76.959,76.939,76.959,11200000.0
2006-03-01 11:45:00,76.967,76.97,76.963,76.963,14400000.0
2006-03-01 11:46:00,76.966,76.97,76.959,76.97,10600000.0
2006-03-01 11:47:00,76.967,76.968,76.946,76.968,17600000.0
2006-03-01 11:48:00,76.97,76.97,76.942,76.951,11200000.0
2006-03-01 11:49:00,76.944,76.949,76.943,76.943,12800000.0
2006-03-01 11:50:00,76.939,76.947,76.936,76.947,12800000.0
2006-03-01 11:51:00,76.945,76.946,76.937,76.939,11200000.0
2006-03-01 11:52:00,76.952,76.955,76.944,76.949,11200000.0
2006-03-01 11:53:00,76.947,76.953,76.933,76.948,16000000.0
2006-03-01 11:54:00,76.951,76.955,76.946,76.955,14800000.0
2006-03-01 11:55:00,76.941,76.943,76.881,76.943,11200000.0
2006-03-01 11:57:00,76.945,76.945,76.934,76.941,12800000.0
2006-03-01 11:58:00,76.94,76.943,76.938,76.938,11200000.0
2006-03-01 11:59:00,76.947,76.958,76.946,76.948,11200000.0
2006-03-01 12:00:00,76.956,76.962,76.955,76.962,11600000.0
2006-03-01 12:01:00,76.972,76.978,76.971,76.971,11200000.0
2006-03-01 12:02:00,76.972,76.974,76.962,76.966,14400000.0
2006-03-01 12:03:00,76.961,76.961,76.929,76.929,11200000.0
2006-03-01 12:04:00,76.937,76.938,76.925,76.934,17600000.0
2006-03-01 12:05:00,76.933,76.944,76.932,76.944,17600000.0
2006-03-01 12:06:00,76.943,76.945,76.936,76.936,13200000.0
2006-03-01 12:07:00,76.939,76.944,76.929,76.944,11200000.0
2006-03-01 12:08:00,76.944,76.946,76.935,76.946,11200000.0
2006-03-01 12:09:00,76.95,76.958,76.949,76.949,14400000.0
2006-03-01 12:10:00,76.961,76.971,76.956,76.961,11200000.0
2006-03-01 12:11:00,76.973,76.984,76.973,76.976,12800000.0
2006-03-01 12:12:00,76.957,76.96,76.952,76.96,11200000.0
2006-03-01 12:13:00,76.959,76.959,76.948,76.952,11200000.0
2006-03-01 12:14:00,76.966,76.977,76.966,76.973,12800000.0
2006-03-01 12:15:00,76.962,76.97,76.962,76.964,12800000.0
2006-03-01 12:16:00,76.95,76.974,76.949,76.974,12800000.0
2006-03-01 12:18:00,76.98,76.983,76.965,76.967,16000000.0
2006-03-01 12:20:00,76.969,76.979,76.954,76.957,14400000.0
2006-03-01 12:22:00,76.96,76.968,76.96,76.968,16000000.0
2006-03-01 12:23:00,76.958,76.965,76.949,76.965,14400000.0
2006-03-01 12:24:00,76.961,76.961,76.933,76.933,12800000.0
2006-03-01 12:25:00,76.942,76.942,76.935,76.941,10600000.0
2006-03-01 12:26:00,76.958,76.968,76.951,76.968,11200000.0
2006-03-01 12:27:00,76.981,77.005,76.981,76.983,11200000.0
2006-03-01 12:28:00,76.98,76.986,76.975,76.981,12800000.0
2006-03-01 12:29:00,76.968,76.968,76.948,76.953,17600000.0
2006-03-01 12:30:00,76.958,76.961,76.951,76.954,17600000.0
2006-03-01 12:31:00,76.948,76.953,76.936,76.946,12800000.0
2006-03-01 12:32:00,76.944,76.965,76.942,76.965,12800000.0
2006-03-01 12:34:00,76.985,77.0,76.985,77.0,12800000.0
2006-03-01 12:35:00,77.004,77.015,77.004,77.014,11200000.0
2006-03-01 12:36:00,77.039,77.083,77.039,77.083,11200000.0
2006-03-01 12:37:00,77.11,77.113,77.094,77.1,11200000.0
2006-03-01 12:38:00,77.111,77.134,77.03,77.134,17600000.0
2006-03-01 12:39:00,77.132,77.138,77.121,77.121,15400000.0
2006-03-01 12:40:00,77.109,77.143,77.104,77.143,16000000.0
2006-03-01 12:41:00,77.173,77.188,77.173,77.178,12800000.0
2006-03-01 12:42:00,77.177,77.179,77.174,77.178,14800000.0
2006-03-01 12:43:00,77.173,77.173,77.157,77.164,12800000.0
2006-03-01 12:44:00,77.171,77.183,77.167,77.179,17600000.0
2006-03-01 12:45:00,77.188,77.195,77.185,77.194,16000000.0
2006-03-01 12:46:00,77.193,77.193,77.179,77.182,12800000.0
2006-03-01 12:47:00,77.172,77.172,77.151,77.162,12800000.0
2006-03-01 12:48:00,77.16,77.166,77.156,77.164,12800000.0
2006-03-01 12:49:00,77.155,77.155,77.132,77.138,16000000.0
2006-03-01 12:50:00,77.146,77.149,77.137,77.137,14400000.0
2006-03-01 12:55:00,77.143,77.156,77.143,77.155,16000000.0
2006-03-01 12:56:00,77.176,77.178,77.165,77.165,11200000.0
2006-03-01 12:57:00,77.168,77.188,77.168,77.183,11200000.0
2006-03-01 12:58:00,77.166,77.176,77.163,77.169,17600000.0
2006-03-01 12:59:00,77.172,77.179,77.16,77.16,16000000.0
2006-03-01 13:00:00,77.159,77.178,77.157,77.178,12800000.0
2006-03-01 13:01:00,77.178,77.181,77.173,77.177,14400000.0
2006-03-01 13:02:00,77.163,77.163,77.153,77.162,12800000.0
2006-03-01 13:03:00,77.172,77.172,77.147,77.158,16000000.0
2006-03-01 13:04:00,77.152,77.16,77.152,77.158,11200000.0
2006-03-01 13:06:00,77.151,77.151,77.14,77.14,3200000.0
2006-03-01 13:07:00,77.151,77.151,77.133,77.133,14400000.0
2006-03-01 13:08:00,77.137,77.143,77.137,77.142,17600000.0
2006-03-01 13:09:00,77.142,77.142,77.124,77.129,12800000.0
2006-03-01 13:10:00,77.12,77.128,77.106,77.126,16000000.0
2006-03-01 13:11:00,77.119,77.126,77.117,77.121,11200000.0
2006-03-01 13:12:00,77.127,77.131,77.121,77.131,12800000.0
2006-03-01 13:13:00,77.119,77.121,77.111,77.112,17600000.0
2006-03-01 13:15:00,77.115,77.115,77.099,77.105,12800000.0
2006-03-01 13:16:00,77.093,77.105,77.093,77.105,17600000.0
2006-03-01 13:17:00,77.112,77.148,77.112,77.144,12800000.0
2006-03-01 13:18:00,77.129,77.137,77.118,77.133,11200000.0
2006-03-01 13:19:00,77.129,77.135,77.126,77.131,16000000.0
2006-03-01 13:20:00,77.124,77.124,77.102,77.11,9600000.0
2006-03-01 13:21:00,77.117,77.132,77.108,77.132,10600000.0
2006-03-01 13:22:00,77.135,77.144,77.135,77.135,14400000.0
2006-03-01 13:23:00,77.125,77.128,77.119,77.12,12800000.0
2006-03-01 13:24:00,77.147,77.154,77.096,77.142,8000000.0
2006-03-01 13:26:00,77.13,77.133,77.126,77.133,17600000.0
2006-03-01 13:27:00,77.131,77.139,77.127,77.133,12800000.0
2006-03-01 13:28:00,77.131,77.134,77.041,77.132,16000000.0
2006-03-01 13:29:00,77.129,77.137,77.128,77.128,11200000.0
2006-03-01 13:30:00,77.124,77.128,77.119,77.126,12800000.0
2006-03-01 13:31:00,77.134,77.14,77.129,77.129,11200000.0
2006-03-01 13:32:00,77.125,77.152,77.125,77.152,11200000.0
2006-03-01 13:33:00,77.162,77.167,77.149,77.149,19200000.0
2006-03-01 13:34:00,77.15,77.15,77.133,77.134,14400000.0
2006-03-01 13:35:00,77.14,77.154,77.139,77.149,36800000.0
2006-03-01 13:36:00,77.145,77.145,77.132,77.132,17600000.0
2006-03-01 13:37:00,77.122,77.13,77.122,77.13,14400000.0
2006-03-01 13:38:00,77.128,77.128,77.109,77.112,33600000.0
2006-03-01 13:39:00,77.11,77.11,77.1,77.108,14400000.0
2006-03-01 13:40:00,77.103,77.128,77.103,77.122,40400000.0
2006-03-01 13:41:00,77.128,77.148,77.127,77.148,16000000.0
2006-03-01 13:42:00,77.142,77.148,77.138,77.138,11200000.0
2006-03-01 13:43:00,77.146,77.162,77.145,77.162,27200000.0
2006-03-01 13:44:00,77.161,77.161,77.135,77.135,33000000.0
2006-03-01 13:45:00,77.133,77.137,77.126,77.129,20800000.0
2006-03-01 13:46:00,77.135,77.14,77.132,77.14,24000000.0
2006-03-01 13:47:00,77.14,77.145,77.14,77.14,12800000.0
2006-03-01 13:48:00,77.146,77.155,77.137,77.137,12800000.0
2006-03-01 13:49:00,77.124,77.124,77.119,77.119,17600000.0
2006-03-01 13:50:00,77.123,77.137,77.121,77.121,11200000.0
2006-03-01 13:51:00,77.135,77.142,77.135,77.142,24000000.0
2006-03-01 13:52:00,77.14,77.14,77.112,77.112,12800000.0
2006-03-01 13:53:00,77.107,77.112,77.097,77.097,17600000.0
2006-03-01 13:54:00,77.1,77.1,77.093,77.093,25600000.0
2006-03-01 13:55:00,77.091,77.094,77.085,77.092,14400000.0
2006-03-01 13:57:00,77.092,77.094,77.084,77.09,28800000.0
2006-03-01 13:59:00,77.094,77.105,77.092,77.105,32000000.0
2006-03-01 14:00:00,77.111,77.128,77.111,77.126,48000000.0
2006-03-01 14:01:00,77.135,77.135,77.119,77.119,32400000.0
2006-03-01 14:02:00,77.118,77.127,77.118,77.127,14400000.0
2006-03-01 14:03:00,77.129,77.129,77.122,77.122,14400000.0
2006-03-01 14:04:00,77.122,77.128,77.122,77.126,11200000.0
2006-03-01 14:06:00,77.125,77.125,77.114,77.116,36800000.0
2006-03-01 14:07:00,77.106,77.106,77.088,77.088,40000000.0
2006-03-01 14:08:00,77.079,77.092,77.079,77.09,16000000.0
2006-03-01 14:09:00,77.078,77.083,77.073,77.083,33600000.0
2006-03-01 14:10:00,77.079,77.084,77.077,77.079,33600000.0
2006-03-01 14:11:00,77.068,77.074,77.065,77.07,14400000.0
2006-03-01 14:12:00,77.066,77.07,77.059,77.059,27200000.0
2006-03-01 14:13:00,77.063,77.063,77.05,77.054,14400000.0
2006-03-01 14:14:00,77.061,77.08,77.061,77.08,12800000.0
2006-03-01 14:15:00,77.082,77.085,77.078,77.079,28800000.0
2006-03-01 14:16:00,77.084,77.107,77.084,77.107,25600000.0
2006-03-01 14:17:00,77.107,77.113,77.096,77.102,13200000.0
2006-03-01 14:18:00,77.109,77.121,77.095,77.095,16000000.0
2006-03-01 14:19:00,77.111,77.114,77.105,77.105,12800000.0
2006-03-01 14:20:00,77.106,77.106,77.091,77.091,25600000.0
2006-03-01 14:21:00,77.087,77.087,77.075,77.085,28800000.0
2006-03-01 14:22:00,77.07,77.079,77.067,77.074,11200000.0
2006-03-01 14:23:00,77.088,77.101,77.087,77.09,48000000.0
2006-03-01 14:24:00,77.097,77.097,77.083,77.085,12800000.0
2006-03-01 14:25:00,77.087,77.095,77.083,77.089,12800000.0
2006-03-01 14:26:00,77.082,77.083,77.075,77.075,12800000.0
2006-03-01 14:27:00,77.071,77.084,77.071,77.084,17600000.0
2006-03-01 14:28:00,77.084,77.091,77.072,77.089,11200000.0
2006-03-01 14:29:00,77.093,77.095,77.085,77.087,36200000.0
2006-03-01 14:30:00,77.091,77.101,77.091,77.099,22400000.0
2006-03-01 14:31:00,77.085,77.095,77.085,77.094,21200000.0
2006-03-01 14:32:00,77.096,77.102,77.089,77.102,8000000.0
2006-03-01 14:33:00,77.103,77.106,77.099,77.105,24000000.0
2006-03-01 14:35:00,77.107,77.111,77.106,77.108,14400000.0
2006-03-01 14:36:00,77.115,77.126,77.115,77.117,11200000.0
2006-03-01 14:39:00,77.095,77.095,77.068,77.077,12800000.0
2006-03-01 14:40:00,77.081,77.099,77.08,77.091,14400000.0
2006-03-01 14:41:00,77.104,77.128,77.104,77.12,56400000.0
2006-03-01 14:42:00,77.125,77.134,77.12,77.13,12800000.0
2006-03-01 14:43:00,77.135,77.135,77.121,77.121,25600000.0
2006-03-01 14:44:00,77.124,77.124,77.105,77.105,12800000.0
2006-03-01 14:45:00,77.105,77.114,77.1,77.1,11200000.0
2006-03-01 14:46:00,77.09,77.126,77.09,77.126,11200000.0
2006-03-01 14:47:00,77.143,77.161,77.143,77.146,16000000.0
2006-03-01 14:48:00,77.158,77.166,77.153,77.159,19200000.0
2006-03-01 14:49:00,77.16,77.166,77.155,77.166,32400000.0
2006-03-01 14:51:00,77.174,77.176,77.167,77.176,32000000.0
2006-03-01 14:53:00,77.179,77.2,77.179,77.185,17600000.0
2006-03-01 14:54:00,77.173,77.174,77.171,77.174,12800000.0
2006-03-01 14:55:00,77.155,77.167,77.155,77.167,15400000.0
2006-03-01 14:56:00,77.158,77.176,77.158,77.161,12800000.0
2006-03-01 14:57:00,77.171,77.177,77.166,77.166,12800000.0
2006-03-01 14:58:00,77.187,77.187,77.172,77.182,17600000.0
2006-03-01 14:59:00,77.183,77.201,77.182,77.201,16000000.0
2006-03-01 15:00:00,77.208,77.213,77.202,77.203,14400000.0
2006-03-01 15:01:00,77.216,77.244,77.216,77.234,12800000.0
2006-03-01 15:02:00,77.251,77.251,77.235,77.243,27200000.0
2006-03-01 15:03:00,77.245,77.255,77.243,77.243,12800000.0
2006-03-01 15:05:00,77.238,77.238,77.228,77.23,11200000.0
2006-03-01 15:06:00,77.201,77.201,77.171,77.171,11200000.0
2006-03-01 15:07:00,77.173,77.191,77.173,77.191,25600000.0
2006-03-01 15:08:00,77.188,77.188,77.182,77.182,3200000.0
2006-03-01 15:09:00,77.166,77.174,77.147,77.147,16000000.0
2006-03-01 15:10:00,77.142,77.152,77.136,77.136,12800000.0
2006-03-01 15:11:00,77.131,77.141,77.125,77.141,32000000.0
2006-03-01 15:12:00,77.148,77.155,77.146,77.146,12800000.0
2006-03-01 15:13:00,77.132,77.133,77.124,77.124,44200000.0
2006-03-01 15:14:00,77.12,77.126,77.115,77.126,34600000.0
2006-03-01 15:15:00,77.117,77.124,77.11,77.11,22400000.0
2006-03-01 15:16:00,77.099,77.1,77.088,77.1,36800000.0
2006-03-01 15:17:00,77.092,77.099,77.082,77.082,22400000.0
2006-03-01 15:18:00,77.087,77.119,77.083,77.119,22400000.0
2006-03-01 15:19:00,77.135,77.147,77.135,77.147,15400000.0
2006-03-01 15:20:00,77.149,77.149,77.137,77.147,24000000.0
2006-03-01 15:21:00,77.156,77.158,77.151,77.158,14400000.0
2006-03-01 15:22:00,77.158,77.158,77.142,77.144,12800000.0
2006-03-01 15:23:00,77.143,77.174,77.143,77.174,48000000.0
2006-03-01 15:24:00,77.172,77.187,77.172,77.183,25600000.0
2006-03-01 15:25:00,77.172,77.193,77.172,77.177,27200000.0
2006-03-01 15:26:00,77.184,77.199,77.18,77.199,40000000.0
2006-03-01 15:27:00,77.206,77.208,77.204,77.207,28800000.0
2006-03-01 15:28:00,77.214,77.215,77.194,77.194,70400000.0
2006-03-01 15:29:00,77.189,77.196,77.086,77.168,46400000.0
2006-03-01 15:30:00,77.08,77.206,77.06,77.087,115200000.0
2006-03-01 15:31:00,77.179,77.21,77.179,77.209,60800000.0
2006-03-01 15:32:00,77.186,77.193,77.186,77.191,30400000.0
2006-03-01 15:33:00,77.194,77.199,77.193,77.193,30400000.0
2006-03-01 15:34:00,77.19,77.195,77.185,77.185,22400000.0
2006-03-01 15:35:00,77.19,77.192,77.178,77.178,33600000.0
2006-03-01 15:36:00,77.175,77.18,77.167,77.173,32000000.0
2006-03-01 15:37:00,77.183,77.19,77.174,77.174,30400000.0
2006-03-01 15:38:00,77.18,77.19,77.175,77.176,59600000.0
2006-03-01 15:39:00,77.161,77.163,77.146,77.163,36800000.0
2006-03-01 15:40:00,77.175,77.175,77.164,77.167,35200000.0
2006-03-01 15:41:00,77.168,77.175,77.163,77.166,25600000.0
2006-03-01 15:42:00,77.17,77.17,77.165,77.165,43200000.0
2006-03-01 15:43:00,77.171,77.183,77.17,77.181,27200000.0
2006-03-01 15:44:00,77.17,77.188,77.17,77.181,12800000.0
2006-03-01 15:45:00,77.18,77.18,77.155,77.167,16000000.0
2006-03-01 15:46:00,77.167,77.167,77.161,77.162,14400000.0
2006-03-01 15:47:00,77.174,77.185,77.174,77.184,30400000.0
2006-03-01 15:48:00,77.184,77.184,77.171,77.181,27200000.0
2006-03-01 15:49:00,77.188,77.202,77.188,77.202,11200000.0
2006-03-01 15:50:00,77.217,77.217,77.203,77.203,11200000.0
2006-03-01 15:51:00,77.194,77.194,77.185,77.185,12800000.0
2006-03-01 15:52:00,77.197,77.216,77.197,77.215,20200000.0
2006-03-01 15:53:00,77.218,77.218,77.203,77.211,24000000.0
2006-03-01 15:54:00,77.206,77.21,77.198,77.198,28800000.0
2006-03-01 15:55:00,77.216,77.226,77.216,77.219,24000000.0
2006-03-01 15:56:00,77.219,77.219,77.194,77.194,51200000.0
2006-03-01 15:57:00,77.183,77.189,77.178,77.184,12200000.0
2006-03-01 15:58:00,77.189,77.189,77.156,77.156,19200000.0
2006-03-01 15:59:00,77.161,77.161,77.153,77.157,35600000.0
2006-03-01 16:00:00,77.144,77.146,77.133,77.133,51200000.0
2006-03-01 16:01:00,77.126,77.133,77.126,77.133,41600000.0
2006-03-01 16:02:00,77.12,77.13,77.12,77.122,11200000.0
2006-03-01 16:03:00,77.122,77.125,77.116,77.116,64000000.0
2006-03-01 16:04:00,77.108,77.108,77.076,77.076,44200000.0
2006-03-01 16:05:00,77.072,77.085,77.068,77.074,48000000.0
2006-03-01 16:06:00,77.076,77.081,77.072,77.076,34600000.0
2006-03-01 16:07:00,77.08,77.089,77.072,77.087,31400000.0
2006-03-01 16:08:00,77.075,77.089,77.075,77.088,44800000.0
2006-03-01 16:09:00,77.078,77.078,77.06,77.06,44800000.0
2006-03-01 16:10:00,77.069,77.069,77.055,77.06,41000000.0
2006-03-01 16:11:00,77.062,77.069,77.058,77.069,14400000.0
2006-03-01 16:12:00,77.065,77.078,77.065,77.072,56400000.0
2006-03-01 16:14:00,77.066,77.084,77.066,77.076,49600000.0
2006-03-01 16:15:00,77.078,77.082,77.069,77.073,59600000.0
2006-03-01 16:16:00,77.069,77.094,77.069,77.094,17600000.0
2006-03-01 16:17:00,77.087,77.087,77.063,77.063,38400000.0
2006-03-01 16:18:00,77.058,77.058,77.044,77.047,11200000.0
2006-03-01 16:19:00,77.052,77.071,77.052,77.071,22400000.0
2006-03-01 16:20:00,77.069,77.073,77.061,77.071,11200000.0
2006-03-01 16:21:00,77.083,77.1,77.08,77.086,27200000.0
2006-03-01 16:22:00,77.101,77.101,77.085,77.092,41600000.0
2006-03-01 16:23:00,77.091,77.091,77.067,77.067,43000000.0
2006-03-01 16:24:00,77.076,77.076,77.06,77.06,17000000.0
2006-03-01 16:25:00,77.066,77.066,77.046,77.066,33600000.0
2006-03-01 16:26:00,77.074,77.081,77.066,77.081,17600000.0
2006-03-01 16:27:00,77.086,77.104,77.086,77.097,35200000.0
2006-03-01 16:28:00,77.087,77.097,77.087,77.097,27200000.0
2006-03-01 16:29:00,77.104,77.13,77.104,77.13,11200000.0
2006-03-01 16:30:00,77.135,77.135,77.103,77.103,11200000.0
2006-03-01 16:31:00,77.132,77.143,77.13,77.13,41600000.0
2006-03-01 16:32:00,77.127,77.129,77.12,77.126,12800000.0
2006-03-01 16:33:00,77.12,77.122,77.117,77.117,27200000.0
2006-03-01 16:34:00,77.118,77.124,77.107,77.112,35200000.0
2006-03-01 16:35:00,77.108,77.121,77.108,77.121,52800000.0
2006-03-01 16:36:00,77.123,77.126,77.114,77.126,51200000.0
2006-03-01 16:37:00,77.118,77.122,77.11,77.122,41600000.0
2006-03-01 16:38:00,77.12,77.12,77.092,77.092,39400000.0
2006-03-01 16:39:00,77.11,77.14,77.11,77.14,35600000.0
2006-03-01 16:40:00,77.147,77.166,77.146,77.166,55400000.0
2006-03-01 16:41:00,77.176,77.179,77.164,77.165,73600000.0
2006-03-01 16:42:00,77.174,77.179,77.159,77.177,54400000.0
2006-03-01 16:43:00,77.178,77.178,77.16,77.172,17600000.0
2006-03-01 16:44:00,77.178,77.185,77.175,77.185,11200000.0
2006-03-01 16:45:00,77.183,77.192,77.174,77.18,57600000.0
2006-03-01 16:46:00,77.173,77.174,77.166,77.166,11200000.0
2006-03-01 16:47:00,77.172,77.172,77.15,77.166,70800000.0
2006-03-01 16:48:00,77.146,77.151,77.125,77.125,52800000.0
2006-03-01 16:49:00,77.121,77.142,77.121,77.142,36800000.0
2006-03-01 16:50:00,77.151,77.151,77.136,77.136,75200000.0
2006-03-01 16:51:00,77.121,77.127,77.119,77.125,32000000.0
2006-03-01 16:52:00,77.122,77.13,77.122,77.123,46400000.0
2006-03-01 16:53:00,77.124,77.132,77.124,77.125,30400000.0
2006-03-01 16:54:00,77.116,77.116,77.104,77.116,11200000.0
2006-03-01 16:55:00,77.129,77.14,77.124,77.124,27200000.0
2006-03-01 16:56:00,77.113,77.113,77.078,77.078,36800000.0
2006-03-01 16:57:00,77.064,77.067,77.041,77.041,19200000.0
2006-03-01 16:58:00,77.046,77.046,77.029,77.03,12800000.0
2006-03-01 16:59:00,77.022,77.032,77.022,77.022,51200000.0
2006-03-01 17:00:00,77.045,77.063,77.045,77.06,49600000.0
2006-03-01 17:01:00,77.068,77.086,77.068,77.086,40400000.0
2006-03-01 17:02:00,77.095,77.103,77.086,77.093,33000000.0
2006-03-01 17:03:00,77.1,77.104,77.085,77.099,44800000.0
2006-03-01 17:04:00,77.096,77.101,77.092,77.095,41000000.0
2006-03-01 17:05:00,77.086,77.1,77.085,77.098,54400000.0
2006-03-01 17:06:00,77.115,77.131,77.115,77.131,58600000.0
2006-03-01 17:07:00,77.145,77.165,77.141,77.165,34600000.0
2006-03-01 17:08:00,77.177,77.177,77.144,77.144,68800000.0
2006-03-01 17:09:00,77.164,77.174,77.159,77.161,58600000.0
2006-03-01 17:10:00,77.163,77.163,77.144,77.144,25600000.0
2006-03-01 17:11:00,77.119,77.12,77.109,77.12,38400000.0
2006-03-01 17:12:00,77.133,77.139,77.121,77.125,25600000.0
2006-03-01 17:13:00,77.13,77.143,77.13,77.142,28800000.0
2006-03-01 17:14:00,77.154,77.155,77.143,77.143,22400000.0
2006-03-01 17:15:00,77.134,77.141,77.117,77.117,19200000.0
2006-03-01 17:16:00,77.136,77.154,77.136,77.154,17600000.0
2006-03-01 17:17:00,77.166,77.176,77.166,77.172,37800000.0
2006-03-01 17:18:00,77.182,77.185,77.176,77.178,57600000.0
2006-03-01 17:19:00,77.161,77.173,77.161,77.173,24000000.0
2006-03-01 17:20:00,77.175,77.175,77.159,77.159,16000000.0
2006-03-01 17:21:00,77.16,77.164,77.155,77.162,28800000.0
2006-03-01 17:22:00,77.152,77.152,77.144,77.15,19200000.0
2006-03-01 17:24:00,77.161,77.161,77.137,77.141,12800000.0
2006-03-01 17:25:00,77.131,77.144,77.128,77.144,17600000.0
2006-03-01 17:26:00,77.139,77.139,77.129,77.133,12800000.0
2006-03-01 17:27:00,77.132,77.133,77.123,77.126,46400000.0
2006-03-01 17:28:00,77.12,77.13,77.118,77.123,12800000.0
2006-03-01 17:29:00,77.135,77.135,77.125,77.128,27200000.0
2006-03-01 17:30:00,77.111,77.127,77.111,77.12,17600000.0
2006-03-01 17:31:00,77.119,77.121,77.105,77.107,88000000.0
2006-03-01 17:32:00,77.104,77.138,77.102,77.138,52800000.0
2006-03-01 17:33:00,77.139,77.139,77.116,77.116,36800000.0
2006-03-01 17:34:00,77.097,77.097,77.079,77.082,64000000.0
2006-03-01 17:35:00,77.081,77.098,77.081,77.091,43200000.0
2006-03-01 17:36:00,77.095,77.104,77.087,77.087,33600000.0
2006-03-01 17:37:00,77.089,77.096,77.081,77.089,16000000.0
2006-03-01 17:38:00,77.099,77.1,77.09,77.093,35200000.0
2006-03-01 17:39:00,77.11,77.11,77.098,77.103,16000000.0
2006-03-01 17:40:00,77.095,77.104,77.092,77.102,75200000.0
2006-03-01 17:41:00,77.106,77.106,77.096,77.096,12200000.0
2006-03-01 17:42:00,77.096,77.103,77.093,77.103,8000000.0
2006-03-01 17:43:00,77.103,77.103,77.082,77.082,17600000.0
2006-03-01 17:45:00,77.089,77.095,77.082,77.082,29800000.0
2006-03-01 17:46:00,77.095,77.095,77.062,77.062,41000000.0
2006-03-01 17:47:00,77.068,77.086,77.068,77.086,57600000.0
2006-03-01 17:48:00,77.089,77.098,77.089,77.098,58000000.0
2006-03-01 17:49:00,77.103,77.115,77.102,77.108,46400000.0
2006-03-01 17:50:00,77.103,77.115,77.103,77.108,8000000.0
2006-03-01 17:51:00,77.103,77.105,77.09,77.097,49600000.0
2006-03-01 17:52:00,77.09,77.1,77.089,77.094,43200000.0
2006-03-01 17:53:00,77.099,77.1,77.091,77.1,33600000.0
2006-03-01 17:54:00,77.089,77.089,77.07,77.072,38400000.0
2006-03-01 17:55:00,77.091,77.091,77.056,77.066,40000000.0
2006-03-01 17:56:00,77.058,77.058,77.041,77.052,44800000.0
2006-03-01 17:57:00,77.06,77.073,77.06,77.073,36800000.0
2006-03-01 17:58:00,77.071,77.071,77.041,77.041,18000000.0
2006-03-01 17:59:00,77.034,77.04,77.017,77.04,62400000.0
2006-03-01 18:00:00,77.05,77.056,77.043,77.047,51200000.0
2006-03-01 18:01:00,77.049,77.076,77.049,77.076,32000000.0
2006-03-01 18:02:00,77.088,77.093,77.075,77.093,24000000.0
2006-03-01 18:03:00,77.097,77.105,77.095,77.105,36800000.0
2006-03-01 18:04:00,77.091,77.096,77.086,77.086,34000000.0
2006-03-01 18:05:00,77.08,77.08,77.056,77.056,12800000.0
2006-03-01 18:06:00,77.059,77.081,77.059,77.068,29800000.0
2006-03-01 18:07:00,77.073,77.073,77.065,77.07,11200000.0
2006-03-01 18:08:00,77.07,77.074,77.065,77.071,84800000.0
2006-03-01 18:09:00,77.078,77.078,77.068,77.072,33600000.0
2006-03-01 18:10:00,77.077,77.086,77.069,77.083,16000000.0
2006-03-01 18:11:00,77.092,77.102,77.092,77.092,12800000.0
2006-03-01 18:12:00,77.083,77.096,77.082,77.086,12800000.0
2006-03-01 18:13:00,77.08,77.083,77.066,77.066,27200000.0
2006-03-01 18:14:00,77.063,77.063,77.051,77.051,19200000.0
2006-03-01 18:15:00,77.065,77.082,77.064,77.082,30400000.0
2006-03-01 18:16:00,77.069,77.077,77.054,77.077,56000000.0
2006-03-01 18:17:00,77.085,77.091,77.082,77.087,42600000.0
2006-03-01 18:18:00,77.084,77.085,77.08,77.08,30400000.0
2006-03-01 18:19:00,77.078,77.078,77.064,77.064,46400000.0
2006-03-01 18:20:00,77.07,77.07,77.053,77.053,43200000.0
2006-03-01 18:21:00,77.024,77.026,77.001,77.001,12800000.0
2006-03-01 18:22:00,77.004,77.01,77.0,77.01,33600000.0
2006-03-01 18:23:00,77.017,77.022,77.01,77.012,46400000.0
2006-03-01 18:24:00,77.011,77.011,76.994,76.994,52800000.0
2006-03-01 18:25:00,76.971,76.971,76.953,76.962,33600000.0
2006-03-01 18:26:00,76.95,76.99,76.95,76.987,12800000.0
2006-03-01 18:27:00,76.989,76.989,76.956,76.956,33600000.0
2006-03-01 18:28:00,76.944,76.962,76.944,76.962,12800000.0
2006-03-01 18:29:00,76.979,76.989,76.979,76.987,25600000.0
2006-03-01 18:30:00,76.983,76.983,76.958,76.958,36800000.0
2006-03-01 18:31:00,76.96,76.97,76.954,76.97,11600000.0
2006-03-01 18:32:00,76.968,76.968,76.939,76.939,70400000.0
2006-03-01 18:33:00,76.947,76.99,76.947,76.99,32000000.0
2006-03-01 18:34:00,76.991,76.995,76.985,76.99,19200000.0
2006-03-01 18:35:00,76.986,76.997,76.983,76.985,43000000.0
2006-03-01 18:36:00,76.994,76.994,76.989,76.989,3200000.0
2006-03-01 18:37:00,76.979,76.989,76.979,76.987,36800000.0
2006-03-01 18:38:00,77.002,77.007,76.986,76.989,49600000.0
2006-03-01 18:39:00,76.992,77.012,76.992,77.006,76800000.0
2006-03-01 18:40:00,77.019,77.024,77.014,77.017,66000000.0
2006-03-01 18:41:00,77.007,77.027,77.007,77.027,72000000.0
2006-03-01 18:42:00,77.038,77.038,77.011,77.016,78400000.0
2006-03-01 18:43:00,77.004,77.004,76.985,76.986,49600000.0
2006-03-01 18:44:00,76.977,76.977,76.959,76.974,30400000.0
2006-03-01 18:45:00,76.975,76.975,76.952,76.962,12800000.0
2006-03-01 18:46:00,76.951,76.954,76.943,76.954,12800000.0
2006-03-01 18:47:00,76.952,76.952,76.935,76.951,14400000.0
2006-03-01 18:48:00,76.95,76.95,76.942,76.942,28800000.0
2006-03-01 18:49:00,76.95,76.969,76.949,76.959,24000000.0
2006-03-01 18:50:00,76.969,76.969,76.957,76.957,46400000.0
2006-03-01 18:51:00,76.98,76.988,76.978,76.984,12800000.0
2006-03-01 18:52:00,76.985,77.0,76.985,76.997,19200000.0
2006-03-01 18:53:00,76.969,76.974,76.964,76.973,29800000.0
2006-03-01 18:54:00,76.974,76.974,76.961,76.961,19200000.0
2006-03-01 18:55:00,76.953,76.956,76.945,76.95,22400000.0
2006-03-01 18:56:00,76.98,77.018,76.98,77.002,16000000.0
2006-03-01 18:57:00,77.001,77.012,77.001,77.007,18600000.0
2006-03-01 18:58:00,77.006,77.006,76.988,76.994,32000000.0
2006-03-01 18:59:00,76.996,77.005,76.995,76.995,32000000.0
2006-03-01 19:00:00,76.999,77.014,76.999,77.014,14400000.0
2006-03-01 19:01:00,77.012,77.029,77.01,77.029,11200000.0
2006-03-01 19:02:00,77.034,77.049,77.024,77.024,42600000.0
2006-03-01 19:03:00,77.017,77.022,77.014,77.022,14400000.0
2006-03-01 19:04:00,77.03,77.03,76.993,76.993,14400000.0
2006-03-01 19:05:00,76.978,76.978,76.935,76.955,17600000.0
2006-03-01 19:06:00,76.956,76.956,76.939,76.941,56000000.0
2006-03-01 19:07:00,76.934,76.944,76.927,76.932,35200000.0
2006-03-01 19:08:00,76.931,76.931,76.907,76.907,21800000.0
2006-03-01 19:09:00,76.895,76.909,76.895,76.905,12800000.0
2006-03-01 19:10:00,76.916,76.922,76.906,76.922,17600000.0
2006-03-01 19:11:00,76.926,76.929,76.924,76.927,17600000.0
2006-03-01 19:12:00,76.943,76.966,76.943,76.958,24000000.0
2006-03-01 19:13:00,76.957,76.957,76.933,76.947,16000000.0
2006-03-01 19:14:00,76.952,76.957,76.947,76.953,12800000.0
2006-03-01 19:15:00,76.959,76.965,76.948,76.949,16000000.0
2006-03-01 19:16:00,76.962,76.974,76.949,76.967,12800000.0
2006-03-01 19:17:00,76.969,76.984,76.969,76.975,14400000.0
2006-03-01 19:18:00,76.978,77.004,76.978,76.996,32000000.0
2006-03-01 19:19:00,76.989,77.004,76.983,77.004,11200000.0
2006-03-01 19:20:00,77.01,77.011,76.991,77.011,14400000.0
2006-03-01 19:21:00,77.015,77.023,77.011,77.022,17600000.0
2006-03-01 19:22:00,77.024,77.026,77.019,77.025,13800000.0
2006-03-01 19:23:00,77.024,77.024,77.011,77.018,16000000.0
2006-03-01 19:24:00,77.013,77.014,77.004,77.009,48000000.0
2006-03-01 19:25:00,77.003,77.008,76.998,76.999,12800000.0
2006-03-01 19:26:00,76.99,76.991,76.983,76.984,41000000.0
2006-03-01 19:27:00,76.978,76.994,76.978,76.991,14400000.0
2006-03-01 19:28:00,76.991,76.996,76.981,76.996,12800000.0
2006-03-01 19:29:00,76.996,77.003,76.982,76.982,12800000.0
2006-03-01 19:30:00,77.0,77.001,76.985,76.985,11200000.0
2006-03-01 19:31:00,76.999,76.999,76.982,76.997,11200000.0
2006-03-01 19:33:00,76.997,77.009,76.997,77.005,12800000.0
2006-03-01 19:34:00,77.0,77.005,76.993,76.996,12800000.0
2006-03-01 19:35:00,76.997,77.018,76.997,77.013,17600000.0
2006-03-01 19:38:00,77.02,77.031,77.02,77.031,11200000.0
2006-03-01 19:40:00,77.018,77.031,77.017,77.031,11200000.0
2006-03-01 19:41:00,77.02,77.023,77.011,77.023,11200000.0
2006-03-01 19:42:00,77.022,77.041,77.022,77.041,10600000.0
2006-03-01 19:43:00,77.055,77.094,77.055,77.094,10600000.0
2006-03-01 19:44:00,77.099,77.099,77.087,77.092,11200000.0
2006-03-01 19:45:00,77.092,77.092,77.07,77.092,16000000.0
2006-03-01 19:46:00,77.099,77.109,77.099,77.109,8000000.0
2006-03-01 19:47:00,77.114,77.122,77.114,77.117,9000000.0
2006-03-01 19:48:00,77.12,77.125,77.112,77.12,12800000.0
2006-03-01 19:49:00,77.121,77.122,77.113,77.122,30400000.0
2006-03-01 19:50:00,77.124,77.128,77.121,77.122,12800000.0
2006-03-01 19:51:00,77.117,77.129,77.117,77.129,12800000.0
2006-03-01 19:52:00,77.117,77.131,77.107,77.118,16000000.0
2006-03-01 19:53:00,77.119,77.128,77.118,77.128,11200000.0
2006-03-01 19:54:00,77.137,77.137,77.13,77.13,12800000.0
2006-03-01 19:55:00,77.127,77.127,77.119,77.121,11200000.0
2006-03-01 19:57:00,77.136,77.136,77.128,77.129,12800000.0
2006-03-01 19:58:00,77.131,77.138,77.131,77.138,11200000.0
2006-03-01 20:00:00,77.141,77.146,77.14,77.146,17600000.0
2006-03-01 20:01:00,77.138,77.143,77.138,77.141,12800000.0
2006-03-01 20:02:00,77.143,77.145,77.138,77.145,17600000.0
2006-03-01 20:03:00,77.145,77.148,77.14,77.148,16000000.0
2006-03-01 20:04:00,77.138,77.148,77.136,77.145,30400000.0
2006-03-01 20:06:00,77.152,77.161,77.152,77.156,11200000.0
2006-03-01 20:07:00,77.152,77.165,77.15,77.159,17600000.0
2006-03-01 20:08:00,77.156,77.167,77.15,77.154,38400000.0
2006-03-01 20:12:00,77.162,77.169,77.16,77.16,11200000.0
2006-03-01 20:14:00,77.153,77.159,77.096,77.158,14400000.0
2006-03-01 20:15:00,77.169,77.199,77.169,77.199,11200000.0
2006-03-01 20:16:00,77.222,77.229,77.221,77.225,28800000.0
2006-03-01 20:17:00,77.243,77.257,77.239,77.246,33000000.0
2006-03-01 20:18:00,77.25,77.251,77.239,77.251,10600000.0
2006-03-01 20:19:00,77.252,77.257,77.252,77.256,11200000.0
2006-03-01 20:21:00,77.253,77.253,77.241,77.248,12800000.0
2006-03-01 20:22:00,77.241,77.252,77.24,77.24,13800000.0
2006-03-01 20:23:00,77.247,77.255,77.245,77.245,12800000.0
2006-03-01 20:24:00,77.244,77.247,77.242,77.245,16000000.0
2006-03-01 20:25:00,77.245,77.253,77.233,77.233,11200000.0
2006-03-01 20:27:00,77.224,77.23,77.222,77.222,15400000.0
2006-03-01 20:30:00,77.215,77.219,77.209,77.217,27200000.0
2006-03-01 20:31:00,77.21,77.21,77.195,77.198,11200000.0
2006-03-01 20:32:00,77.191,77.191,77.188,77.188,3200000.0
2006-03-01 20:33:00,77.178,77.181,77.165,77.172,12800000.0
2006-03-01 20:37:00,77.168,77.173,77.165,77.173,8000000.0
2006-03-01 20:38:00,77.166,77.176,77.165,77.165,12800000.0
2006-03-01 20:39:00,77.175,77.175,77.166,77.167,11200000.0
2006-03-01 20:41:00,77.171,77.173,77.164,77.164,14400000.0
2006-03-01 20:45:00,77.165,77.17,77.164,77.17,12800000.0
2006-03-01 20:46:00,77.175,77.195,77.175,77.193,14400000.0
2006-03-01 20:47:00,77.21,77.224,77.21,77.224,12800000.0
2006-03-01 20:49:00,77.222,77.229,77.222,77.225,8000000.0
2006-03-01 20:50:00,77.227,77.234,77.219,77.234,14400000.0
2006-03-01 20:51:00,77.235,77.251,77.235,77.238,28200000.0
2006-03-01 20:52:00,77.231,77.231,77.214,77.214,11200000.0
2006-03-01 20:54:00,77.209,77.209,77.181,77.181,14400000.0
2006-03-01 20:55:00,77.191,77.213,77.191,77.213,11200000.0
2006-03-01 20:56:00,77.204,77.204,77.192,77.193,8000000.0
2006-03-01 21:01:00,77.189,77.2,77.185,77.196,10600000.0
2006-03-01 21:02:00,77.198,77.198,77.19,77.19,16000000.0
2006-03-01 21:03:00,77.186,77.194,77.186,77.193,11200000.0
2006-03-01 21:04:00,77.192,77.192,77.182,77.188,16000000.0
2006-03-01 21:05:00,77.187,77.197,77.174,77.195,12800000.0
2006-03-01 21:06:00,77.187,77.195,77.182,77.182,12800000.0
2006-03-01 21:07:00,77.19,77.194,77.18,77.192,14400000.0
2006-03-01 21:08:00,77.194,77.201,77.189,77.201,16000000.0
2006-03-01 21:09:00,77.187,77.207,77.187,77.202,8000000.0
2006-03-01 21:12:00,77.198,77.202,77.195,77.197,12800000.0
2006-03-01 21:13:00,77.197,77.21,77.184,77.205,16000000.0
2006-03-01 21:14:00,77.207,77.209,77.196,77.201,12800000.0
2006-03-01 21:15:00,77.193,77.203,77.193,77.195,14400000.0
2006-03-01 21:16:00,77.193,77.193,77.186,77.187,9600000.0
2006-03-01 21:19:00,77.196,77.199,77.189,77.193,17600000.0
2006-03-01 21:23:00,77.187,77.194,77.185,77.189,11200000.0
2006-03-01 21:24:00,77.184,77.184,77.17,77.17,11200000.0
2006-03-01 21:26:00,77.179,77.179,77.175,77.175,11200000.0
2006-03-01 21:27:00,77.173,77.173,77.167,77.167,6400000.0
2006-03-01 21:29:00,77.159,77.167,77.156,77.167,11200000.0
2006-03-01 21:30:00,77.17,77.172,77.165,77.171,12800000.0
2006-03-01 21:31:00,77.185,77.186,77.181,77.183,11200000.0
2006-03-01 21:32:00,77.183,77.188,77.178,77.185,14400000.0
2006-03-01 21:33:00,77.175,77.191,77.175,77.191,11200000.0
2006-03-01 21:34:00,77.189,77.206,77.189,77.201,17600000.0
2006-03-01 21:35:00,77.21,77.223,77.21,77.223,12800000.0
2006-03-01 21:36:00,77.22,77.237,77.22,77.229,9600000.0
2006-03-01 21:37:00,77.222,77.238,77.222,77.23,16000000.0
2006-03-01 21:38:00,77.236,77.281,77.173,77.173,13200000.0
2006-03-01 21:39:00,77.262,77.262,77.251,77.261,8000000.0
2006-03-01 21:40:00,77.273,77.286,77.273,77.286,11200000.0
2006-03-01 21:41:00,77.273,77.273,77.237,77.237,12800000.0
2006-03-01 21:42:00,77.238,77.238,77.203,77.218,14400000.0
2006-03-01 21:43:00,77.213,77.213,77.2,77.203,14400000.0
2006-03-01 21:44:00,77.205,77.205,77.193,77.198,12800000.0
2006-03-01 21:45:00,77.192,77.194,77.186,77.192,17600000.0
2006-03-01 21:46:00,77.199,77.199,77.185,77.192,14400000.0
2006-03-01 21:48:00,77.197,77.201,77.184,77.198,16000000.0
2006-03-01 21:49:00,77.191,77.2,77.191,77.197,11200000.0
2006-03-01 21:51:00,77.196,77.201,77.195,77.195,17600000.0
2006-03-01 21:53:00,77.205,77.207,77.203,77.205,11200000.0
2006-03-01 21:54:00,77.205,77.205,77.199,77.201,11200000.0
2006-03-01 21:55:00,77.206,77.206,77.195,77.195,11200000.0
2006-03-01 21:57:00,77.197,77.203,77.192,77.192,17600000.0
2006-03-01 21:59:00,77.189,77.189,77.171,77.171,12800000.0
2006-03-01 22:01:00,77.165,77.167,77.157,77.167,11200000.0
2006-03-01 22:02:00,77.171,77.179,77.169,77.179,16000000.0
2006-03-01 22:04:00,77.186,77.193,77.184,77.193,16000000.0
2006-03-01 22:07:00,77.179,77.179,77.174,77.174,16000000.0
2006-03-01 22:08:00,77.175,77.179,77.16,77.177,16000000.0
2006-03-01 22:09:00,77.164,77.171,77.161,77.17,12800000.0
2006-03-01 22:16:00,77.162,77.164,77.157,77.158,12800000.0
2006-03-01 22:17:00,77.146,77.146,77.133,77.133,12800000.0
2006-03-01 22:18:00,77.132,77.134,77.129,77.13,16000000.0
2006-03-01 22:19:00,77.124,77.127,77.117,77.117,14400000.0
2006-03-01 22:20:00,77.119,77.132,77.119,77.132,12800000.0
2006-03-01 22:22:00,77.136,77.14,77.136,77.14,6400000.0
2006-03-01 22:23:00,77.141,77.147,77.138,77.145,12800000.0
2006-03-01 22:24:00,77.143,77.157,77.143,77.157,11200000.0
2006-03-01 22:25:00,77.173,77.173,77.164,77.164,9600000.0
2006-03-01 22:27:00,77.175,77.179,77.174,77.176,12800000.0
2006-03-01 22:29:00,77.172,77.174,77.161,77.161,16000000.0
2006-03-01 22:30:00,77.164,77.164,77.152,77.152,17600000.0
2006-03-01 22:34:00,77.147,77.152,77.132,77.132,11200000.0
2006-03-01 22:35:00,77.142,77.151,77.142,77.151,12800000.0
2006-03-01 22:36:00,77.154,77.154,77.136,77.139,17600000.0
2006-03-01 22:38:00,77.139,77.139,77.128,77.139,17000000.0
2006-03-01 22:40:00,77.138,77.159,77.138,77.159,11200000.0
2006-03-01 22:43:00,77.152,77.164,77.151,77.155,16000000.0
2006-03-01 22:45:00,77.155,77.166,77.152,77.159,16000000.0
2006-03-01 22:46:00,77.162,77.166,77.155,77.164,11200000.0
2006-03-01 22:49:00,77.151,77.151,77.148,77.148,12800000.0
2006-03-01 22:52:00,77.14,77.152,77.14,77.152,11200000.0
2006-03-01 22:54:00,77.156,77.161,77.147,77.161,11200000.0
2006-03-01 22:55:00,77.152,77.162,77.146,77.15,12800000.0
2006-03-01 22:58:00,77.151,77.151,77.149,77.149,3200000.0
2006-03-01 22:59:00,77.15,77.15,77.14,77.14,17600000.0
2006-03-01 23:00:00,77.153,77.153,77.143,77.149,9000000.0
2006-03-01 23:01:00,77.147,77.157,77.145,77.147,14400000.0
2006-03-01 23:04:00,77.155,77.158,77.145,77.153,11200000.0
2006-03-01 23:05:00,77.15,77.154,77.148,77.149,33600000.0
2006-03-01 23:06:00,77.148,77.153,77.148,77.153,12800000.0
2006-03-01 23:07:00,77.152,77.154,77.142,77.142,12800000.0
2006-03-01 23:09:00,77.145,77.145,77.135,77.135,17000000.0
2006-03-01 23:11:00,77.149,77.149,77.144,77.147,11200000.0
2006-03-01 23:16:00,77.153,77.153,77.142,77.142,12800000.0
2006-03-01 23:18:00,77.147,77.154,77.145,77.151,11200000.0
2006-03-01 23:19:00,77.151,77.157,77.143,77.143,12800000.0
2006-03-01 23:21:00,77.14,77.161,77.14,77.148,16000000.0
2006-03-01 23:22:00,77.146,77.146,77.137,77.137,12800000.0
2006-03-01 23:24:00,77.14,77.145,77.133,77.139,11200000.0
2006-03-01 23:25:00,77.131,77.138,77.124,77.132,16000000.0
2006-03-01 23:26:00,77.132,77.141,77.13,77.141,12800000.0
2006-03-01 23:27:00,77.136,77.14,77.134,77.137,17600000.0
2006-03-01 23:28:00,77.13,77.139,77.13,77.139,12800000.0
2006-03-01 23:29:00,77.141,77.151,77.083,77.137,11200000.0
2006-03-01 23:31:00,77.15,77.15,77.141,77.141,12800000.0
2006-03-01 23:33:00,77.145,77.145,77.133,77.133,12800000.0
2006-03-01 23:35:00,77.132,77.134,77.124,77.127,16000000.0
2006-03-01 23:38:00,77.123,77.135,77.123,77.128,11200000.0
2006-03-01 23:40:00,77.126,77.126,77.106,77.115,35200000.0
2006-03-01 23:41:00,77.124,77.125,77.118,77.122,12800000.0
2006-03-01 23:42:00,77.124,77.125,77.124,77.125,3200000.0
2006-03-01 23:44:00,77.124,77.125,77.121,77.122,16000000.0
2006-03-01 23:45:00,77.115,77.126,77.109,77.126,11200000.0
2006-03-01 23:47:00,77.132,77.135,77.129,77.131,12800000.0
2006-03-01 23:48:00,77.127,77.139,77.075,77.139,8000000.0
2006-03-01 23:51:00,77.147,77.147,77.128,77.143,12200000.0
2006-03-01 23:52:00,77.138,77.147,77.131,77.147,12800000.0
2006-03-01 23:53:00,77.14,77.144,77.139,77.139,11200000.0
2006-03-01 23:54:00,77.137,77.145,77.118,77.141,14400000.0
2006-03-01 23:55:00,77.134,77.14,77.131,77.14,14400000.0
2006-03-02 00:23:00,77.139,77.139,77.082,77.082,12800000.0
2006-03-02 00:24:00,77.11,77.185,77.11,77.167,14400000.0
2006-03-02 00:25:00,77.16,77.16,77.146,77.151,11200000.0
2006-03-02 00:26:00,77.152,77.181,77.152,77.181,12800000.0
2006-03-02 00:27:00,77.183,77.184,77.178,77.178,12800000.0
2006-03-02 00:28:00,77.159,77.162,77.152,77.152,32000000.0
2006-03-02 00:29:00,77.16,77.162,77.143,77.143,8000000.0
2006-03-02 00:30:00,77.133,77.137,77.132,77.137,8000000.0
2006-03-02 00:31:00,77.141,77.15,77.139,77.15,12800000.0
2006-03-02 00:32:00,77.142,77.145,77.132,77.144,12800000.0
2006-03-02 00:33:00,77.148,77.158,77.147,77.158,12800000.0
2006-03-02 00:34:00,77.165,77.168,77.161,77.167,19200000.0
2006-03-02 00:35:00,77.166,77.166,77.155,77.158,12800000.0
2006-03-02 00:36:00,77.161,77.162,77.152,77.162,12800000.0
2006-03-02 00:37:00,77.156,77.16,77.155,77.16,12800000.0
2006-03-02 00:38:00,77.169,77.181,77.169,77.181,12800000.0
2006-03-02 00:39:00,77.182,77.192,77.179,77.18,18000000.0
2006-03-02 00:40:00,77.181,77.181,77.174,77.177,8000000.0
2006-03-02 00:42:00,77.156,77.169,77.136,77.139,12800000.0
2006-03-02 00:43:00,77.129,77.172,77.129,77.172,15400000.0
2006-03-02 00:44:00,77.171,77.187,77.163,77.174,17600000.0
2006-03-02 00:45:00,77.16,77.182,77.16,77.177,12800000.0
2006-03-02 00:46:00,77.185,77.195,77.185,77.19,14400000.0
2006-03-02 00:47:00,77.196,77.207,77.196,77.207,12800000.0
2006-03-02 00:48:00,77.221,77.221,77.207,77.207,12800000.0
2006-03-02 00:49:00,77.196,77.196,77.179,77.179,11200000.0
2006-03-02 00:50:00,77.191,77.199,77.191,77.192,12800000.0
2006-03-02 00:51:00,77.193,77.193,77.168,77.18,11200000.0
2006-03-02 00:52:00,77.175,77.201,77.175,77.191,11200000.0
2006-03-02 00:53:00,77.199,77.201,77.188,77.188,11200000.0
2006-03-02 00:54:00,77.178,77.187,77.178,77.18,17600000.0
2006-03-02 00:58:00,77.163,77.163,77.149,77.149,12800000.0
2006-03-02 00:59:00,77.148,77.154,77.139,77.139,11200000.0
2006-03-02 01:00:00,77.135,77.144,77.129,77.142,16000000.0
2006-03-02 01:01:00,77.15,77.156,77.148,77.148,14400000.0
2006-03-02 01:02:00,77.141,77.159,77.141,77.159,8000000.0
2006-03-02 01:03:00,77.153,77.185,77.153,77.185,11200000.0
2006-03-02 01:04:00,77.179,77.179,77.165,77.169,12800000.0
2006-03-02 01:05:00,77.181,77.181,77.16,77.173,11200000.0
2006-03-02 01:08:00,77.168,77.168,77.156,77.156,16000000.0
2006-03-02 01:10:00,77.167,77.169,77.155,77.162,16000000.0
2006-03-02 01:17:00,77.177,77.182,77.169,77.178,11200000.0
2006-03-02 01:18:00,77.18,77.18,77.168,77.168,12800000.0
2006-03-02 01:19:00,77.167,77.174,77.157,77.174,16000000.0
2006-03-02 01:20:00,77.167,77.175,77.167,77.173,11200000.0
2006-03-02 01:22:00,77.177,77.177,77.154,77.157,12800000.0
2006-03-02 01:24:00,77.155,77.155,77.135,77.149,12800000.0
2006-03-02 01:25:00,77.16,77.166,77.153,77.166,12800000.0
2006-03-02 01:26:00,77.172,77.18,77.169,77.179,11200000.0
2006-03-02 01:27:00,77.183,77.195,77.18,77.195,12800000.0
2006-03-02 01:28:00,77.189,77.189,77.178,77.178,17600000.0
2006-03-02 01:29:00,77.173,77.174,77.157,77.17,17600000.0
2006-03-02 01:30:00,77.168,77.169,77.152,77.152,11200000.0
2006-03-02 01:31:00,77.153,77.16,77.148,77.148,11200000.0
2006-03-02 01:32:00,77.128,77.128,77.098,77.098,12800000.0
2006-03-02 01:33:00,77.103,77.111,77.089,77.102,11200000.0
2006-03-02 01:34:00,77.101,77.109,77.098,77.101,24000000.0
2006-03-02 01:35:00,77.115,77.117,77.103,77.11,14400000.0
2006-03-02 01:36:00,77.114,77.122,77.108,77.112,11200000.0
2006-03-02 01:37:00,77.11,77.114,77.105,77.114,14400000.0
2006-03-02 01:38:00,77.12,77.124,77.108,77.12,17600000.0
2006-03-02 01:39:00,77.113,77.127,77.11,77.127,14400000.0
2006-03-02 01:40:00,77.113,77.119,77.103,77.114,11200000.0
2006-03-02 01:41:00,77.11,77.11,77.1,77.1,12800000.0
2006-03-02 01:42:00,77.089,77.092,77.084,77.084,11200000.0
2006-03-02 01:43:00,77.086,77.086,77.076,77.076,11200000.0
2006-03-02 01:44:00,77.075,77.081,77.063,77.081,12800000.0
2006-03-02 01:45:00,77.08,77.088,77.078,77.085,16000000.0
2006-03-02 01:46:00,77.076,77.092,77.076,77.084,16000000.0
2006-03-02 01:47:00,77.081,77.081,77.071,77.071,14400000.0
2006-03-02 01:48:00,77.076,77.086,77.066,77.078,12800000.0
2006-03-02 01:50:00,77.082,77.093,77.082,77.093,14400000.0
2006-03-02 01:51:00,77.104,77.116,77.102,77.102,11200000.0
2006-03-02 01:52:00,77.114,77.118,77.114,77.115,20200000.0
2006-03-02 01:53:00,77.118,77.119,77.107,77.112,14400000.0
2006-03-02 01:54:00,77.112,77.112,77.101,77.101,8000000.0
2006-03-02 01:55:00,77.1,77.107,77.1,77.102,12800000.0
2006-03-02 01:56:00,77.11,77.124,77.11,77.124,12800000.0
2006-03-02 01:57:00,77.129,77.129,77.121,77.128,11200000.0
2006-03-02 01:58:00,77.126,77.126,77.121,77.126,11200000.0
2006-03-02 01:59:00,77.128,77.128,77.121,77.121,3200000.0
2006-03-02 02:01:00,77.132,77.135,77.12,77.135,17600000.0
2006-03-02 02:02:00,77.13,77.132,77.128,77.128,12800000.0
2006-03-02 02:03:00,77.127,77.128,77.118,77.122,16000000.0
2006-03-02 02:05:00,77.12,77.12,77.11,77.113,12800000.0
2006-03-02 02:06:00,77.106,77.106,77.097,77.097,12800000.0
2006-03-02 02:07:00,77.097,77.097,77.084,77.084,12800000.0
2006-03-02 02:08:00,77.086,77.099,77.082,77.099,17000000.0
2006-03-02 02:09:00,77.108,77.108,77.095,77.101,16000000.0
2006-03-02 02:10:00,77.089,77.1,77.089,77.093,9600000.0
2006-03-02 02:11:00,77.089,77.098,77.082,77.094,12800000.0
2006-03-02 02:12:00,77.092,77.092,77.08,77.08,10600000.0
2006-03-02 02:13:00,77.092,77.1,77.088,77.096,11200000.0
2006-03-02 02:14:00,77.104,77.11,77.103,77.104,11200000.0
2006-03-02 02:15:00,77.105,77.105,77.09,77.093,11200000.0
2006-03-02 02:16:00,77.095,77.106,77.039,77.106,9600000.0
2006-03-02 02:17:00,77.094,77.094,77.079,77.082,11200000.0
2006-03-02 02:18:00,77.078,77.086,77.071,77.071,12800000.0
2006-03-02 02:19:00,77.061,77.071,77.054,77.061,12200000.0
2006-03-02 02:20:00,77.051,77.073,77.051,77.073,8000000.0
2006-03-02 02:21:00,77.069,77.076,77.061,77.064,17600000.0
2006-03-02 02:22:00,77.069,77.078,77.065,77.078,12800000.0
2006-03-02 02:23:00,77.076,77.082,77.071,77.078,12800000.0
2006-03-02 02:24:00,77.077,77.096,76.997,77.091,11200000.0
2006-03-02 02:25:00,77.074,77.085,77.069,77.069,17600000.0
2006-03-02 02:26:00,77.075,77.086,77.067,77.086,17600000.0
2006-03-02 02:27:00,77.095,77.107,77.092,77.107,17600000.0
2006-03-02 02:29:00,77.092,77.092,77.072,77.084,11200000.0
2006-03-02 02:30:00,77.108,77.153,77.108,77.152,11200000.0
2006-03-02 02:31:00,77.134,77.134,77.089,77.089,17600000.0
2006-03-02 02:32:00,77.115,77.132,77.101,77.132,11200000.0
2006-03-02 02:33:00,77.142,77.156,77.137,77.156,11200000.0
2006-03-02 02:34:00,77.158,77.158,77.146,77.151,14400000.0
2006-03-02 02:36:00,77.15,77.167,77.15,77.166,12800000.0
2006-03-02 02:37:00,77.2,77.2,77.188,77.191,12800000.0
2006-03-02 02:38:00,77.201,77.201,77.192,77.193,12800000.0
2006-03-02 02:39:00,77.209,77.221,77.208,77.214,16000000.0
2006-03-02 02:40:00,77.227,77.236,77.217,77.232,12800000.0
2006-03-02 02:41:00,77.243,77.248,77.232,77.248,11200000.0
2006-03-02 02:42:00,77.233,77.233,77.224,77.224,12800000.0
2006-03-02 02:43:00,77.234,77.238,77.225,77.225,11200000.0
2006-03-02 02:44:00,77.225,77.256,77.225,77.256,12800000.0
2006-03-02 02:45:00,77.237,77.237,77.224,77.224,11200000.0
2006-03-02 02:46:00,77.223,77.223,77.193,77.193,12800000.0
2006-03-02 02:47:00,77.181,77.181,77.171,77.172,12800000.0
2006-03-02 02:48:00,77.173,77.182,77.173,77.178,14400000.0
2006-03-02 02:49:00,77.201,77.201,77.186,77.196,17600000.0
2006-03-02 02:50:00,77.206,77.214,77.203,77.214,11200000.0
2006-03-02 02:52:00,77.22,77.22,77.155,77.211,11200000.0
2006-03-02 02:53:00,77.217,77.217,77.199,77.199,11200000.0
2006-03-02 02:54:00,77.132,77.23,77.132,77.196,11200000.0
2006-03-02 02:55:00,77.177,77.184,77.177,77.182,11200000.0
2006-03-02 02:56:00,77.179,77.216,77.179,77.216,11200000.0
2006-03-02 02:57:00,77.215,77.215,77.201,77.209,11200000.0
2006-03-02 02:58:00,77.194,77.194,77.163,77.165,8000000.0
2006-03-02 02:59:00,77.176,77.192,77.176,77.186,11200000.0
2006-03-02 03:01:00,77.182,77.186,77.173,77.186,11200000.0
2006-03-02 03:02:00,77.19,77.196,77.19,77.195,11200000.0
2006-03-02 03:03:00,77.214,77.224,77.207,77.224,14400000.0
2006-03-02 03:04:00,77.231,77.251,77.229,77.251,11200000.0
2006-03-02 03:05:00,77.253,77.265,77.247,77.265,16000000.0
2006-03-02 03:06:00,77.27,77.279,77.27,77.274,16000000.0
2006-03-02 03:07:00,77.261,77.276,77.258,77.258,14400000.0
2006-03-02 03:08:00,77.254,77.26,77.236,77.236,11200000.0
2006-03-02 03:09:00,77.236,77.252,77.236,77.252,11200000.0
2006-03-02 03:10:00,77.267,77.267,77.252,77.255,16000000.0
2006-03-02 03:11:00,77.245,77.258,77.245,77.258,11200000.0
2006-03-02 03:12:00,77.251,77.255,77.236,77.236,17600000.0
2006-03-02 03:13:00,77.253,77.253,77.248,77.248,16000000.0
2006-03-02 03:14:00,77.256,77.256,77.245,77.249,11200000.0
2006-03-02 03:15:00,77.262,77.268,77.26,77.267,17600000.0
2006-03-02 03:16:00,77.26,77.266,77.254,77.255,13800000.0
2006-03-02 03:17:00,77.246,77.251,77.229,77.243,11200000.0
2006-03-02 03:19:00,77.239,77.239,77.222,77.231,12200000.0
2006-03-02 03:20:00,77.232,77.232,77.211,77.211,12800000.0
2006-03-02 03:21:00,77.208,77.228,77.207,77.228,14400000.0
2006-03-02 03:22:00,77.257,77.257,77.248,77.248,11200000.0
2006-03-02 03:23:00,77.249,77.254,77.242,77.254,9600000.0
2006-03-02 03:24:00,77.258,77.264,77.258,77.26,9600000.0
2006-03-02 03:25:00,77.266,77.266,77.257,77.257,17600000.0
2006-03-02 03:26:00,77.258,77.271,77.255,77.255,12800000.0
2006-03-02 03:27:00,77.261,77.265,77.255,77.255,14400000.0
2006-03-02 03:28:00,77.264,77.264,77.253,77.253,11200000.0
2006-03-02 03:29:00,77.247,77.256,77.236,77.236,12800000.0
2006-03-02 03:30:00,77.24,77.24,77.176,77.226,17600000.0
2006-03-02 03:31:00,77.222,77.222,77.209,77.216,12800000.0
2006-03-02 03:33:00,77.211,77.216,77.21,77.21,11200000.0
2006-03-02 03:34:00,77.216,77.221,77.206,77.207,11200000.0
2006-03-02 03:35:00,77.208,77.215,77.203,77.206,17600000.0
2006-03-02 03:36:00,77.213,77.217,77.211,77.212,11200000.0
2006-03-02 03:37:00,77.199,77.216,77.199,77.213,17600000.0
2006-03-02 03:38:00,77.197,77.219,77.197,77.219,12800000.0
2006-03-02 03:39:00,77.21,77.216,77.151,77.203,14400000.0
2006-03-02 03:40:00,77.199,77.208,77.195,77.208,12800000.0
2006-03-02 03:41:00,77.221,77.226,77.218,77.218,11200000.0
2006-03-02 03:42:00,77.219,77.226,77.211,77.211,12800000.0
2006-03-02 03:44:00,77.232,77.238,77.224,77.227,12800000.0
2006-03-02 03:45:00,77.224,77.236,77.223,77.223,11600000.0
2006-03-02 03:46:00,77.229,77.24,77.229,77.239,11200000.0
2006-03-02 03:47:00,77.244,77.249,77.24,77.246,11200000.0
2006-03-02 03:48:00,77.246,77.247,77.241,77.241,11200000.0
2006-03-02 03:49:00,77.242,77.246,77.233,77.233,16000000.0
2006-03-02 03:50:00,77.222,77.231,77.215,77.229,11200000.0
2006-03-02 03:51:00,77.241,77.241,77.233,77.239,8000000.0
2006-03-02 03:52:00,77.242,77.242,77.23,77.238,14400000.0
2006-03-02 03:53:00,77.228,77.228,77.221,77.221,9600000.0
2006-03-02 03:54:00,77.216,77.216,77.206,77.216,14800000.0
2006-03-02 03:56:00,77.205,77.208,77.191,77.191,12800000.0
2006-03-02 03:57:00,77.184,77.195,77.184,77.195,12800000.0
2006-03-02 03:58:00,77.187,77.187,77.163,77.163,15800000.0
2006-03-02 03:59:00,77.165,77.165,77.145,77.161,12800000.0
2006-03-02 04:00:00,77.166,77.166,77.15,77.155,14400000.0
2006-03-02 04:01:00,77.16,77.169,77.16,77.169,11200000.0
2006-03-02 04:02:00,77.167,77.167,77.161,77.161,8000000.0
2006-03-02 04:03:00,77.161,77.161,77.149,77.155,12800000.0
2006-03-02 04:04:00,77.151,77.151,77.134,77.134,12800000.0
2006-03-02 04:05:00,77.142,77.143,77.137,77.142,11200000.0
2006-03-02 04:06:00,77.142,77.144,77.135,77.135,14400000.0
2006-03-02 04:09:00,77.145,77.157,77.143,77.157,11200000.0
2006-03-02 04:12:00,77.154,77.16,77.151,77.16,8000000.0
2006-03-02 04:13:00,77.167,77.167,77.162,77.163,11200000.0
2006-03-02 04:14:00,77.163,77.173,77.163,77.17,11200000.0
2006-03-02 04:15:00,77.169,77.169,77.152,77.152,12800000.0
2006-03-02 04:16:00,77.15,77.154,77.143,77.143,11200000.0
2006-03-02 04:18:00,77.163,77.167,77.158,77.166,12800000.0
2006-03-02 04:19:00,77.153,77.159,77.137,77.157,12800000.0
2006-03-02 04:20:00,77.154,77.155,77.063,77.152,11200000.0
2006-03-02 04:21:00,77.161,77.167,77.161,77.163,11600000.0
2006-03-02 04:22:00,77.152,77.159,77.146,77.154,16000000.0
2006-03-02 04:25:00,77.156,77.162,77.152,77.162,14400000.0
2006-03-02 04:26:00,77.16,77.16,77.152,77.154,14400000.0
2006-03-02 04:27:00,77.155,77.162,77.152,77.162,9600000.0
2006-03-02 04:28:00,77.17,77.176,77.169,77.174,11200000.0
2006-03-02 04:29:00,77.171,77.181,77.171,77.175,12800000.0
2006-03-02 04:30:00,77.174,77.192,77.174,77.175,12800000.0
2006-03-02 04:31:00,77.185,77.192,77.176,77.192,12800000.0
2006-03-02 04:32:00,77.188,77.189,77.183,77.185,12800000.0
2006-03-02 04:33:00,77.192,77.192,77.174,77.178,16000000.0
2006-03-02 04:34:00,77.176,77.176,77.171,77.176,12800000.0
2006-03-02 04:36:00,77.175,77.175,77.166,77.166,6400000.0
2006-03-02 04:37:00,77.17,77.17,77.162,77.162,12800000.0
2006-03-02 04:39:00,77.156,77.176,77.156,77.173,12800000.0
2006-03-02 04:40:00,77.185,77.2,77.185,77.2,11200000.0
2006-03-02 04:41:00,77.201,77.202,77.185,77.201,11200000.0
2006-03-02 04:42:00,77.2,77.201,77.178,77.191,12800000.0
2006-03-02 04:44:00,77.186,77.186,77.176,77.176,9600000.0
2006-03-02 04:45:00,77.182,77.183,77.169,77.169,12800000.0
2006-03-02 04:46:00,77.177,77.183,77.175,77.183,14400000.0
2006-03-02 04:47:00,77.183,77.183,77.179,77.179,6400000.0
2006-03-02 04:49:00,77.154,77.18,77.154,77.18,11200000.0
2006-03-02 04:50:00,77.192,77.192,77.182,77.182,11200000.0
2006-03-02 04:51:00,77.182,77.188,77.097,77.188,14400000.0
2006-03-02 04:52:00,77.192,77.192,77.184,77.186,11200000.0
2006-03-02 04:53:00,77.183,77.185,77.18,77.181,9600000.0
2006-03-02 04:54:00,77.179,77.185,77.176,77.176,12800000.0
2006-03-02 04:55:00,77.18,77.185,77.179,77.185,11600000.0
2006-03-02 04:56:00,77.185,77.185,77.173,77.177,17600000.0
2006-03-02 04:57:00,77.181,77.184,77.17,77.184,11200000.0
2006-03-02 04:58:00,77.181,77.183,77.171,77.171,8000000.0
2006-03-02 04:59:00,77.184,77.184,77.171,77.171,12800000.0
2006-03-02 05:00:00,77.159,77.178,77.159,77.176,11200000.0
2006-03-02 05:01:00,77.18,77.185,77.174,77.18,14400000.0
2006-03-02 05:02:00,77.188,77.188,77.174,77.174,14400000.0
2006-03-02 05:03:00,77.173,77.183,77.168,77.17,12800000.0
2006-03-02 05:04:00,77.173,77.173,77.158,77.163,8000000.0
2006-03-02 05:05:00,77.15,77.159,77.15,77.159,11200000.0
2006-03-02 05:06:00,77.165,77.175,77.163,77.173,11200000.0
2006-03-02 05:08:00,77.18,77.18,77.156,77.166,11200000.0
2006-03-02 05:09:00,77.163,77.173,77.163,77.165,17600000.0
2006-03-02 05:10:00,77.178,77.178,77.149,77.171,12800000.0
2006-03-02 05:13:00,77.167,77.168,77.157,77.164,12800000.0
2006-03-02 05:14:00,77.165,77.166,77.163,77.163,14400000.0
2006-03-02 05:16:00,77.16,77.16,77.094,77.152,16000000.0
2006-03-02 05:17:00,77.149,77.163,77.149,77.163,11200000.0
2006-03-02 05:18:00,77.164,77.169,77.151,77.168,8000000.0
2006-03-02 05:22:00,77.16,77.166,77.159,77.166,11200000.0
2006-03-02 05:23:00,77.161,77.163,77.154,77.157,12800000.0
2006-03-02 05:24:00,77.16,77.163,77.154,77.154,11600000.0
2006-03-02 05:25:00,77.162,77.169,77.16,77.169,12800000.0
2006-03-02 05:26:00,77.163,77.163,77.146,77.158,12800000.0
2006-03-02 05:27:00,77.154,77.154,77.147,77.153,12800000.0
2006-03-02 05:28:00,77.148,77.152,77.144,77.15,11600000.0
2006-03-02 05:29:00,77.147,77.15,77.139,77.139,11200000.0
2006-03-02 05:30:00,77.149,77.149,77.128,77.133,16000000.0
2006-03-02 05:31:00,77.135,77.153,77.135,77.153,17600000.0
2006-03-02 05:32:00,77.145,77.152,77.132,77.148,12800000.0
2006-03-02 05:34:00,77.149,77.152,77.145,77.145,16000000.0
2006-03-02 05:35:00,77.141,77.141,77.125,77.125,11200000.0
2006-03-02 05:37:00,77.127,77.14,77.127,77.14,11200000.0
2006-03-02 05:38:00,77.14,77.147,77.128,77.143,16000000.0
2006-03-02 05:42:00,77.141,77.155,77.141,77.15,11200000.0
2006-03-02 05:44:00,77.169,77.169,77.151,77.151,11200000.0
2006-03-02 05:45:00,77.15,77.152,77.146,77.146,16000000.0
2006-03-02 05:46:00,77.156,77.165,77.152,77.161,17600000.0
2006-03-02 05:47:00,77.159,77.164,77.158,77.159,14400000.0
2006-03-02 05:48:00,77.161,77.163,77.152,77.163,9600000.0
2006-03-02 05:52:00,77.171,77.184,77.163,77.184,12800000.0
2006-03-02 05:53:00,77.19,77.198,77.19,77.192,17600000.0
2006-03-02 05:54:00,77.19,77.196,77.186,77.189,9600000.0
2006-03-02 05:57:00,77.197,77.204,77.196,77.2,12800000.0
2006-03-02 05:58:00,77.193,77.2,77.11,77.19,12800000.0
2006-03-02 05:59:00,77.208,77.208,77.19,77.195,12800000.0
2006-03-02 06:01:00,77.213,77.213,77.189,77.203,11200000.0
2006-03-02 06:02:00,77.203,77.204,77.189,77.189,12800000.0
2006-03-02 06:03:00,77.204,77.204,77.193,77.203,11200000.0
2006-03-02 06:05:00,77.202,77.203,77.192,77.199,14400000.0
2006-03-02 06:06:00,77.201,77.208,77.198,77.201,12800000.0
2006-03-02 06:07:00,77.203,77.211,77.202,77.208,11200000.0
2006-03-02 06:08:00,77.211,77.221,77.208,77.221,11200000.0
2006-03-02 06:09:00,77.214,77.217,77.212,77.217,11200000.0
2006-03-02 06:10:00,77.214,77.218,77.126,77.208,11200000.0
2006-03-02 06:11:00,77.211,77.222,77.209,77.217,17600000.0
2006-03-02 06:12:00,77.214,77.218,77.208,77.218,11200000.0
2006-03-02 06:14:00,77.218,77.218,77.201,77.21,12800000.0
2006-03-02 06:15:00,77.196,77.196,77.188,77.188,8000000.0
2006-03-02 06:16:00,77.185,77.202,77.185,77.202,8000000.0
2006-03-02 06:17:00,77.199,77.202,77.196,77.2,12800000.0
2006-03-02 06:18:00,77.205,77.205,77.195,77.195,12800000.0
2006-03-02 06:19:00,77.195,77.202,77.193,77.202,12800000.0
2006-03-02 06:21:00,77.2,77.2,77.19,77.19,12800000.0
2006-03-02 06:22:00,77.19,77.202,77.188,77.202,12800000.0
2006-03-02 06:23:00,77.2,77.204,77.19,77.19,8000000.0
2006-03-02 06:24:00,77.191,77.196,77.184,77.196,8000000.0
2006-03-02 06:26:00,77.202,77.202,77.189,77.194,12800000.0
2006-03-02 06:27:00,77.206,77.208,77.193,77.198,13800000.0
2006-03-02 06:28:00,77.189,77.196,77.189,77.19,8000000.0
2006-03-02 06:30:00,77.187,77.197,77.187,77.197,13800000.0
2006-03-02 06:31:00,77.199,77.207,77.195,77.207,14400000.0
2006-03-02 06:32:00,77.201,77.211,77.193,77.208,12800000.0
2006-03-02 06:34:00,77.186,77.206,77.183,77.183,12800000.0
2006-03-02 06:35:00,77.178,77.182,77.17,77.181,12800000.0
2006-03-02 06:36:00,77.188,77.188,77.173,77.18,14400000.0
2006-03-02 06:37:00,77.189,77.189,77.166,77.166,13200000.0
2006-03-02 06:38:00,77.171,77.177,77.168,77.173,16000000.0
2006-03-02 06:39:00,77.163,77.163,77.138,77.149,11200000.0
2006-03-02 06:40:00,77.146,77.154,77.144,77.15,9600000.0
2006-03-02 06:41:00,77.154,77.163,77.154,77.158,12800000.0
2006-03-02 06:42:00,77.155,77.155,77.143,77.143,9600000.0
2006-03-02 06:44:00,77.152,77.163,77.144,77.163,17600000.0
2006-03-02 06:45:00,77.168,77.168,77.154,77.162,17600000.0
2006-03-02 06:47:00,77.162,77.171,77.158,77.171,12800000.0
2006-03-02 06:48:00,77.167,77.179,77.166,77.175,17600000.0
2006-03-02 06:49:00,77.182,77.198,77.179,77.198,17600000.0
2006-03-02 06:50:00,77.181,77.194,77.181,77.193,14400000.0
2006-03-02 06:51:00,77.195,77.197,77.191,77.192,12800000.0
2006-03-02 06:52:00,77.194,77.197,77.189,77.196,12800000.0
2006-03-02 06:53:00,77.199,77.21,77.199,77.207,17600000.0
2006-03-02 06:55:00,77.194,77.21,77.194,77.21,9600000.0
2006-03-02 06:56:00,77.218,77.234,77.218,77.234,11200000.0
2006-03-02 06:57:00,77.234,77.234,77.22,77.233,14400000.0
2006-03-02 06:58:00,77.241,77.255,77.241,77.255,12800000.0
2006-03-02 06:59:00,77.258,77.26,77.238,77.252,13200000.0
2006-03-02 07:00:00,77.255,77.26,77.25,77.26,16000000.0
2006-03-02 07:01:00,77.26,77.269,77.26,77.26,17600000.0
2006-03-02 07:02:00,77.245,77.258,77.245,77.258,12800000.0
2006-03-02 07:03:00,77.256,77.274,77.256,77.274,12800000.0
2006-03-02 07:04:00,77.271,77.273,77.252,77.252,12800000.0
2006-03-02 07:05:00,77.249,77.249,77.219,77.229,11200000.0
2006-03-02 07:06:00,77.243,77.247,77.241,77.241,12800000.0
2006-03-02 07:07:00,77.24,77.242,77.237,77.237,11200000.0
2006-03-02 07:08:00,77.243,77.245,77.231,77.233,16000000.0
2006-03-02 07:10:00,77.241,77.246,77.229,77.24,9000000.0
2006-03-02 07:11:00,77.245,77.245,77.239,77.243,12800000.0
2006-03-02 07:12:00,77.234,77.253,77.234,77.253,6400000.0
2006-03-02 07:14:00,77.238,77.265,77.238,77.264,11200000.0
2006-03-02 07:15:00,77.263,77.265,77.256,77.256,11200000.0
2006-03-02 07:16:00,77.264,77.281,77.264,77.279,11200000.0
2006-03-02 07:17:00,77.287,77.287,77.275,77.276,12200000.0
2006-03-02 07:18:00,77.293,77.295,77.287,77.292,17600000.0
2006-03-02 07:19:00,77.297,77.299,77.283,77.286,12800000.0
2006-03-02 07:21:00,77.279,77.29,77.279,77.285,12800000.0
2006-03-02 07:22:00,77.295,77.296,77.284,77.289,17600000.0
2006-03-02 07:23:00,77.286,77.289,77.284,77.288,11200000.0
2006-03-02 07:24:00,77.281,77.288,77.28,77.285,14400000.0
2006-03-02 07:26:00,77.287,77.293,77.287,77.293,3200000.0
2006-03-02 07:27:00,77.285,77.299,77.285,77.299,16000000.0
2006-03-02 07:28:00,77.297,77.303,77.296,77.303,14400000.0
2006-03-02 07:29:00,77.293,77.293,77.274,77.288,11200000.0
2006-03-02 07:30:00,77.277,77.293,77.272,77.293,11200000.0
2006-03-02 07:31:00,77.301,77.306,77.3,77.3,17600000.0
2006-03-02 07:32:00,77.293,77.303,77.279,77.279,17600000.0
2006-03-02 07:33:00,77.263,77.265,77.258,77.261,8000000.0
2006-03-02 07:34:00,77.265,77.274,77.262,77.274,12800000.0
2006-03-02 07:35:00,77.273,77.279,77.266,77.268,16000000.0
2006-03-02 07:36:00,77.246,77.283,77.246,77.283,11200000.0
2006-03-02 07:37:00,77.287,77.294,77.286,77.291,11200000.0
2006-03-02 07:38:00,77.29,77.295,77.289,77.295,12800000.0
2006-03-02 07:39:00,77.297,77.303,77.297,77.301,11200000.0
2006-03-02 07:40:00,77.302,77.312,77.302,77.307,11200000.0
2006-03-02 07:42:00,77.301,77.302,77.297,77.3,12800000.0
2006-03-02 07:43:00,77.298,77.309,77.298,77.305,12800000.0
2006-03-02 07:44:00,77.308,77.314,77.297,77.302,11200000.0
2006-03-02 07:45:00,77.302,77.302,77.296,77.296,11200000.0
2006-03-02 07:46:00,77.309,77.317,77.308,77.31,11200000.0
2006-03-02 07:47:00,77.303,77.309,77.3,77.306,14400000.0
2006-03-02 07:48:00,77.308,77.312,77.299,77.309,14400000.0
2006-03-02 07:49:00,77.318,77.343,77.318,77.343,17600000.0
2006-03-02 07:50:00,77.336,77.341,77.336,77.341,8000000.0
2006-03-02 07:51:00,77.337,77.339,77.327,77.333,12800000.0
2006-03-02 07:52:00,77.33,77.338,77.327,77.332,17600000.0
2006-03-02 07:53:00,77.328,77.335,77.324,77.335,12800000.0
2006-03-02 07:56:00,77.345,77.345,77.321,77.325,16000000.0
2006-03-02 07:57:00,77.309,77.321,77.309,77.318,11200000.0
2006-03-02 07:58:00,77.334,77.337,77.327,77.337,11200000.0
2006-03-02 07:59:00,77.336,77.342,77.335,77.341,12200000.0
2006-03-02 08:00:00,77.336,77.336,77.324,77.324,7400000.0
2006-03-02 08:01:00,77.334,77.337,77.33,77.334,8000000.0
2006-03-02 08:02:00,77.336,77.338,77.329,77.336,8000000.0
2006-03-02 08:03:00,77.333,77.336,77.322,77.322,11200000.0
2006-03-02 08:04:00,77.314,77.323,77.314,77.323,17600000.0
2006-03-02 08:05:00,77.314,77.314,77.302,77.305,14400000.0
2006-03-02 08:06:00,77.309,77.312,77.304,77.307,9600000.0
2006-03-02 08:07:00,77.312,77.319,77.308,77.314,11200000.0
2006-03-02 08:08:00,77.318,77.318,77.308,77.31,17600000.0
2006-03-02 08:10:00,77.294,77.314,77.294,77.305,12800000.0
2006-03-02 08:11:00,77.302,77.302,77.277,77.281,11200000.0
2006-03-02 08:12:00,77.261,77.271,77.261,77.261,16000000.0
2006-03-02 08:13:00,77.27,77.277,77.262,77.271,11200000.0
2006-03-02 08:14:00,77.276,77.276,77.263,77.263,12800000.0
2006-03-02 08:15:00,77.276,77.287,77.264,77.267,16000000.0
2006-03-02 08:16:00,77.272,77.272,77.236,77.249,11200000.0
2006-03-02 08:18:00,77.244,77.248,77.23,77.232,12800000.0
2006-03-02 08:19:00,77.242,77.256,77.242,77.256,14400000.0
2006-03-02 08:20:00,77.257,77.259,77.243,77.248,16000000.0
2006-03-02 08:21:00,77.253,77.259,77.237,77.241,17600000.0
2006-03-02 08:22:00,77.249,77.253,77.243,77.243,10600000.0
2006-03-02 08:23:00,77.247,77.258,77.246,77.254,11200000.0
2006-03-02 08:24:00,77.26,77.276,77.26,77.276,9600000.0
2006-03-02 08:25:00,77.276,77.282,77.272,77.272,12800000.0
2006-03-02 08:26:00,77.255,77.263,77.167,77.256,8000000.0
2006-03-02 08:27:00,77.243,77.266,77.243,77.253,12800000.0
2006-03-02 08:29:00,77.252,77.252,77.244,77.245,14400000.0
2006-03-02 08:30:00,77.256,77.267,77.256,77.261,11200000.0
2006-03-02 08:31:00,77.258,77.273,77.258,77.263,12800000.0
2006-03-02 08:32:00,77.265,77.267,77.258,77.26,11200000.0
2006-03-02 08:33:00,77.259,77.262,77.252,77.252,11200000.0
2006-03-02 08:34:00,77.252,77.272,77.252,77.272,9600000.0
2006-03-02 08:36:00,77.271,77.283,77.271,77.273,17600000.0
2006-03-02 08:38:00,77.273,77.277,77.267,77.272,11200000.0
2006-03-02 08:39:00,77.253,77.276,77.253,77.276,16000000.0
2006-03-02 08:40:00,77.284,77.287,77.279,77.28,16000000.0
2006-03-02 08:41:00,77.297,77.316,77.297,77.316,17600000.0
2006-03-02 08:42:00,77.327,77.333,77.323,77.328,12800000.0
2006-03-02 08:43:00,77.333,77.342,77.331,77.338,12800000.0
2006-03-02 08:45:00,77.331,77.344,77.331,77.337,16000000.0
2006-03-02 08:46:00,77.34,77.348,77.34,77.344,11200000.0
2006-03-02 08:47:00,77.365,77.368,77.356,77.366,10600000.0
2006-03-02 08:48:00,77.372,77.372,77.362,77.366,12800000.0
2006-03-02 08:50:00,77.363,77.363,77.352,77.352,12800000.0
2006-03-02 08:51:00,77.354,77.379,77.354,77.372,17600000.0
2006-03-02 08:52:00,77.366,77.366,77.339,77.344,11200000.0
2006-03-02 08:53:00,77.328,77.328,77.315,77.315,16000000.0
2006-03-02 08:54:00,77.294,77.299,77.292,77.298,11200000.0
2006-03-02 08:55:00,77.311,77.311,77.282,77.282,16000000.0
2006-03-02 08:56:00,77.299,77.303,77.288,77.288,11200000.0
2006-03-02 08:57:00,77.275,77.307,77.275,77.307,11200000.0
2006-03-02 08:58:00,77.312,77.318,77.31,77.318,9600000.0
2006-03-02 08:59:00,77.324,77.327,77.319,77.319,12800000.0
2006-03-02 09:00:00,77.32,77.332,77.32,77.332,17600000.0
2006-03-02 09:01:00,77.323,77.334,77.322,77.331,11200000.0
2006-03-02 09:02:00,77.328,77.329,77.316,77.322,11200000.0
2006-03-02 09:03:00,77.312,77.327,77.301,77.327,16000000.0
2006-03-02 09:04:00,77.325,77.332,77.322,77.332,11200000.0
2006-03-02 09:06:00,77.332,77.337,77.32,77.33,12800000.0
2006-03-02 09:07:00,77.33,77.33,77.318,77.318,12800000.0
2006-03-02 09:08:00,77.311,77.326,77.295,77.326,12800000.0
2006-03-02 09:09:00,77.319,77.336,77.315,77.336,17600000.0
2006-03-02 09:10:00,77.331,77.345,77.331,77.345,12800000.0
2006-03-02 09:11:00,77.333,77.363,77.333,77.363,12800000.0
2006-03-02 09:12:00,77.374,77.384,77.366,77.384,12800000.0
2006-03-02 09:13:00,77.392,77.404,77.392,77.397,11200000.0
2006-03-02 09:14:00,77.383,77.384,77.376,77.376,11200000.0
2006-03-02 09:15:00,77.361,77.363,77.354,77.363,11200000.0
2006-03-02 09:16:00,77.356,77.356,77.326,77.333,12800000.0
2006-03-02 09:17:00,77.337,77.337,77.327,77.328,11200000.0
2006-03-02 09:18:00,77.318,77.318,77.306,77.318,14400000.0
2006-03-02 09:19:00,77.316,77.328,77.312,77.312,12800000.0
2006-03-02 09:21:00,77.308,77.31,77.3,77.3,11200000.0
2006-03-02 09:22:00,77.291,77.291,77.28,77.284,17600000.0
2006-03-02 09:23:00,77.296,77.301,77.295,77.297,12800000.0
2006-03-02 09:24:00,77.186,77.295,77.186,77.295,11200000.0
2006-03-02 09:26:00,77.335,77.349,77.335,77.343,11200000.0
2006-03-02 09:27:00,77.337,77.349,77.337,77.349,11200000.0
2006-03-02 09:28:00,77.314,77.314,77.301,77.301,12800000.0
2006-03-02 09:29:00,77.293,77.293,77.278,77.278,11200000.0
2006-03-02 09:30:00,77.268,77.289,77.268,77.287,12800000.0
2006-03-02 09:31:00,77.288,77.289,77.285,77.286,12200000.0
2006-03-02 09:32:00,77.284,77.304,77.283,77.285,14400000.0
2006-03-02 09:33:00,77.297,77.298,77.288,77.288,12800000.0
2006-03-02 09:34:00,77.277,77.283,77.271,77.283,11200000.0
2006-03-02 09:35:00,77.287,77.287,77.277,77.278,12800000.0
2006-03-02 09:36:00,77.275,77.275,77.258,77.259,9600000.0
2006-03-02 09:37:00,77.255,77.276,77.211,77.265,16000000.0
2006-03-02 09:38:00,77.255,77.255,77.232,77.232,10600000.0
2006-03-02 09:39:00,77.225,77.229,77.221,77.229,12200000.0
2006-03-02 09:40:00,77.223,77.223,77.16,77.17,14400000.0
2006-03-02 09:41:00,77.203,77.21,77.203,77.207,11200000.0
2006-03-02 09:42:00,77.203,77.221,77.203,77.221,16000000.0
2006-03-02 09:43:00,77.233,77.242,77.233,77.24,12800000.0
2006-03-02 09:44:00,77.235,77.243,77.229,77.236,12800000.0
2006-03-02 09:45:00,77.246,77.246,77.23,77.231,12800000.0
2006-03-02 09:46:00,77.239,77.249,77.239,77.244,11200000.0
2006-03-02 09:47:00,77.249,77.249,77.241,77.247,12800000.0
2006-03-02 09:48:00,77.242,77.242,77.22,77.222,11200000.0
2006-03-02 09:50:00,77.232,77.232,77.223,77.226,16000000.0
2006-03-02 09:51:00,77.233,77.261,77.233,77.261,16000000.0
2006-03-02 09:52:00,77.269,77.279,77.269,77.279,14400000.0
2006-03-02 09:53:00,77.295,77.315,77.284,77.284,12800000.0
2006-03-02 09:54:00,77.267,77.267,77.257,77.258,17600000.0
2006-03-02 09:55:00,77.258,77.261,77.254,77.254,11200000.0
2006-03-02 09:56:00,77.259,77.261,77.252,77.261,14400000.0
2006-03-02 09:57:00,77.261,77.261,77.249,77.252,17600000.0
2006-03-02 09:58:00,77.248,77.26,77.16,77.26,17600000.0
2006-03-02 09:59:00,77.258,77.259,77.248,77.254,17600000.0
2006-03-02 10:00:00,77.258,77.259,77.246,77.258,10600000.0
2006-03-02 10:01:00,77.257,77.269,77.253,77.255,12800000.0
2006-03-02 10:02:00,77.244,77.245,77.233,77.245,16000000.0
2006-03-02 10:03:00,77.251,77.256,77.234,77.242,11200000.0
2006-03-02 10:04:00,77.239,77.241,77.236,77.236,8000000.0
2006-03-02 10:05:00,77.225,77.233,77.214,77.214,14400000.0
2006-03-02 10:06:00,77.242,77.257,77.242,77.248,16000000.0
2006-03-02 10:07:00,77.249,77.271,77.249,77.271,12800000.0
2006-03-02 10:08:00,77.258,77.261,77.251,77.261,11200000.0
2006-03-02 10:09:00,77.266,77.294,77.265,77.294,12800000.0
2006-03-02 10:10:00,77.305,77.305,77.288,77.295,17600000.0
2006-03-02 10:11:00,77.276,77.29,77.276,77.29,11200000.0
2006-03-02 10:14:00,77.292,77.298,77.291,77.298,11200000.0
2006-03-02 10:15:00,77.308,77.315,77.306,77.306,12800000.0
2006-03-02 10:16:00,77.317,77.324,77.317,77.321,12800000.0
2006-03-02 10:17:00,77.32,77.321,77.312,77.312,11200000.0
2006-03-02 10:18:00,77.311,77.327,77.29,77.327,11200000.0
2006-03-02 10:19:00,77.315,77.317,77.309,77.317,11200000.0
2006-03-02 10:20:00,77.324,77.329,77.317,77.319,18000000.0
2006-03-02 10:21:00,77.311,77.329,77.311,77.323,16000000.0
2006-03-02 10:22:00,77.323,77.325,77.313,77.313,11200000.0
2006-03-02 10:24:00,77.305,77.315,77.305,77.308,12800000.0
2006-03-02 10:25:00,77.309,77.309,77.292,77.299,11200000.0
2006-03-02 10:26:00,77.304,77.315,77.296,77.315,9600000.0
2006-03-02 10:27:00,77.316,77.349,77.316,77.349,11200000.0
2006-03-02 10:28:00,77.378,77.378,77.36,77.36,12800000.0
2006-03-02 10:29:00,77.362,77.396,77.362,77.395,11200000.0
2006-03-02 10:30:00,77.401,77.415,77.401,77.414,8000000.0
2006-03-02 10:31:00,77.396,77.396,77.337,77.356,12800000.0
2006-03-02 10:32:00,77.343,77.345,77.323,77.323,17600000.0
2006-03-02 10:33:00,77.312,77.322,77.312,77.318,11200000.0
2006-03-02 10:34:00,77.329,77.331,77.324,77.326,11200000.0
2006-03-02 10:35:00,77.318,77.326,77.316,77.319,11200000.0
2006-03-02 10:37:00,77.308,77.318,77.222,77.308,10600000.0
2006-03-02 10:38:00,77.311,77.312,77.295,77.312,12800000.0
2006-03-02 10:39:00,77.311,77.321,77.308,77.31,11200000.0
2006-03-02 10:40:00,77.309,77.323,77.308,77.31,16000000.0
2006-03-02 10:41:00,77.32,77.328,77.32,77.326,12800000.0
2006-03-02 10:42:00,77.341,77.341,77.328,77.337,11200000.0
2006-03-02 10:43:00,77.332,77.342,77.33,77.342,11200000.0
2006-03-02 10:44:00,77.346,77.354,77.346,77.352,12800000.0
2006-03-02 10:45:00,77.345,77.354,77.341,77.354,12800000.0
2006-03-02 10:47:00,77.35,77.356,77.332,77.356,12800000.0
2006-03-02 10:48:00,77.353,77.353,77.339,77.351,12800000.0
2006-03-02 10:49:00,77.345,77.354,77.345,77.354,11200000.0
2006-03-02 10:50:00,77.341,77.341,77.32,77.32,16000000.0
2006-03-02 10:51:00,77.334,77.349,77.333,77.349,17600000.0
2006-03-02 10:52:00,77.35,77.35,77.336,77.336,11200000.0
2006-03-02 10:53:00,77.347,77.357,77.339,77.343,11200000.0
2006-03-02 10:54:00,77.355,77.355,77.343,77.353,17600000.0
2006-03-02 10:55:00,77.337,77.337,77.322,77.327,11200000.0
2006-03-02 10:56:00,77.33,77.332,77.325,77.325,17600000.0
2006-03-02 10:57:00,77.316,77.334,77.316,77.334,16000000.0
2006-03-02 10:58:00,77.337,77.359,77.261,77.359,12800000.0
2006-03-02 10:59:00,77.345,77.345,77.32,77.32,11200000.0
2006-03-02 11:00:00,77.333,77.334,77.32,77.334,12800000.0
2006-03-02 11:01:00,77.34,77.34,77.327,77.327,12800000.0
2006-03-02 11:02:00,77.332,77.333,77.321,77.321,16000000.0
2006-03-02 11:03:00,77.331,77.334,77.313,77.319,12800000.0
2006-03-02 11:04:00,77.323,77.332,77.323,77.33,14800000.0
2006-03-02 11:05:00,77.336,77.347,77.328,77.337,17600000.0
2006-03-02 11:08:00,77.273,77.337,77.273,77.337,11200000.0
2006-03-02 11:09:00,77.352,77.363,77.35,77.363,17600000.0
2006-03-02 11:10:00,77.371,77.377,77.368,77.372,12800000.0
2006-03-02 11:11:00,77.369,77.369,77.351,77.352,11200000.0
2006-03-02 11:12:00,77.35,77.354,77.334,77.334,17600000.0
2006-03-02 11:13:00,77.338,77.34,77.313,77.325,14400000.0
2006-03-02 11:14:00,77.326,77.335,77.326,77.334,11200000.0
2006-03-02 11:15:00,77.322,77.33,77.317,77.33,11200000.0
2006-03-02 11:16:00,77.325,77.326,77.32,77.323,12800000.0
2006-03-02 11:17:00,77.331,77.339,77.326,77.335,11200000.0
2006-03-02 11:18:00,77.341,77.341,77.324,77.334,12800000.0
2006-03-02 11:19:00,77.329,77.329,77.319,77.329,17600000.0
2006-03-02 11:20:00,77.332,77.336,77.325,77.329,12800000.0
2006-03-02 11:21:00,77.353,77.361,77.351,77.356,14400000.0
2006-03-02 11:22:00,77.352,77.359,77.348,77.355,12800000.0
2006-03-02 11:23:00,77.349,77.356,77.346,77.348,11200000.0
2006-03-02 11:24:00,77.359,77.359,77.337,77.343,12800000.0
2006-03-02 11:25:00,77.348,77.362,77.337,77.358,17600000.0
2006-03-02 11:26:00,77.367,77.375,77.364,77.371,14400000.0
2006-03-02 11:27:00,77.354,77.36,77.339,77.356,11200000.0
2006-03-02 11:28:00,77.355,77.363,77.355,77.363,14400000.0
2006-03-02 11:30:00,77.359,77.362,77.354,77.356,14400000.0
2006-03-02 11:31:00,77.362,77.367,77.352,77.353,11200000.0
2006-03-02 11:32:00,77.349,77.353,77.337,77.337,17600000.0
2006-03-02 11:33:00,77.327,77.327,77.299,77.299,12800000.0
2006-03-02 11:34:00,77.308,77.323,77.308,77.316,12800000.0
2006-03-02 11:35:00,77.321,77.321,77.294,77.294,11200000.0
2006-03-02 11:36:00,77.303,77.314,77.303,77.314,12800000.0
2006-03-02 11:38:00,77.308,77.322,77.308,77.322,11200000.0
2006-03-02 11:39:00,77.325,77.325,77.305,77.31,11200000.0
2006-03-02 11:40:00,77.301,77.314,77.3,77.306,11200000.0
2006-03-02 11:41:00,77.315,77.333,77.315,77.326,16000000.0
2006-03-02 11:42:00,77.329,77.337,77.313,77.317,17600000.0
2006-03-02 11:43:00,77.3,77.311,77.296,77.304,11200000.0
2006-03-02 11:44:00,77.3,77.306,77.295,77.296,11200000.0
2006-03-02 11:45:00,77.294,77.331,77.294,77.32,14400000.0
2006-03-02 11:46:00,77.327,77.335,77.325,77.334,10600000.0
2006-03-02 11:47:00,77.328,77.328,77.306,77.317,17600000.0
2006-03-02 11:48:00,77.325,77.325,77.302,77.307,11200000.0
2006-03-02 11:49:00,77.311,77.325,77.311,77.321,12800000.0
2006-03-02 11:51:00,77.316,77.316,77.306,77.307,11200000.0
2006-03-02 11:52:00,77.314,77.317,77.307,77.31,11200000.0
2006-03-02 11:53:00,77.31,77.317,77.301,77.314,16000000.0
2006-03-02 11:54:00,77.327,77.327,77.317,77.322,14400000.0
2006-03-02 11:55:00,77.316,77.32,77.256,77.32,11200000.0
2006-03-02 11:56:00,77.315,77.323,77.313,77.313,12800000.0
2006-03-02 11:57:00,77.312,77.312,77.304,77.306,12800000.0
2006-03-02 11:58:00,77.304,77.305,77.297,77.297,11200000.0
2006-03-02 11:59:00,77.304,77.314,77.301,77.306,11200000.0
2006-03-02 12:00:00,77.311,77.319,77.306,77.319,11200000.0
2006-03-02 12:01:00,77.323,77.323,77.302,77.302,11200000.0
2006-03-02 12:02:00,77.31,77.321,77.31,77.318,14400000.0
2006-03-02 12:03:00,77.323,77.335,77.321,77.333,11200000.0
2006-03-02 12:04:00,77.338,77.338,77.322,77.332,17600000.0
2006-03-02 12:05:00,77.323,77.326,77.318,77.322,17600000.0
2006-03-02 12:07:00,77.313,77.313,77.303,77.306,11200000.0
2006-03-02 12:08:00,77.3,77.303,77.291,77.293,11200000.0
2006-03-02 12:09:00,77.291,77.301,77.287,77.296,14400000.0
2006-03-02 12:10:00,77.306,77.318,77.301,77.303,11200000.0
2006-03-02 12:11:00,77.311,77.314,77.301,77.301,12800000.0
2006-03-02 12:12:00,77.306,77.313,77.306,77.308,11200000.0
2006-03-02 12:13:00,77.308,77.315,77.305,77.314,11200000.0
2006-03-02 12:14:00,77.326,77.326,77.31,77.316,12800000.0
2006-03-02 12:15:00,77.316,77.316,77.309,77.314,12800000.0
2006-03-02 12:16:00,77.294,77.307,77.289,77.304,13200000.0
2006-03-02 12:17:00,77.299,77.315,77.25,77.297,17600000.0
2006-03-02 12:18:00,77.285,77.298,77.285,77.292,16000000.0
2006-03-02 12:21:00,77.292,77.311,77.292,77.311,11200000.0
2006-03-02 12:22:00,77.299,77.311,77.299,77.311,16000000.0
2006-03-02 12:23:00,77.317,77.327,77.31,77.31,14400000.0
2006-03-02 12:24:00,77.317,77.325,77.313,77.316,13200000.0
2006-03-02 12:25:00,77.313,77.315,77.308,77.315,11200000.0
2006-03-02 12:26:00,77.31,77.312,77.305,77.305,11200000.0
2006-03-02 12:27:00,77.302,77.306,77.299,77.306,10600000.0
2006-03-02 12:28:00,77.292,77.3,77.285,77.285,12800000.0
2006-03-02 12:30:00,77.289,77.319,77.289,77.319,17600000.0
2006-03-02 12:31:00,77.318,77.323,77.311,77.323,12800000.0
2006-03-02 12:32:00,77.326,77.349,77.325,77.349,12800000.0
2006-03-02 12:33:00,77.351,77.356,77.346,77.356,14400000.0
2006-03-02 12:34:00,77.356,77.373,77.356,77.373,12800000.0
2006-03-02 12:35:00,77.375,77.395,77.375,77.395,11200000.0
2006-03-02 12:36:00,77.397,77.409,77.388,77.409,11200000.0
2006-03-02 12:37:00,77.402,77.402,77.384,77.39,11200000.0
2006-03-02 12:38:00,77.394,77.394,77.291,77.365,17600000.0
2006-03-02 12:39:00,77.354,77.362,77.353,77.353,16000000.0
2006-03-02 12:40:00,77.358,77.372,77.348,77.35,16000000.0
2006-03-02 12:41:00,77.36,77.368,77.354,77.354,12800000.0
2006-03-02 12:42:00,77.363,77.37,77.363,77.368,14400000.0
2006-03-02 12:43:00,77.373,77.378,77.369,77.378,12800000.0
2006-03-02 12:45:00,77.382,77.39,77.38,77.384,16000000.0
2006-03-02 12:46:00,77.39,77.392,77.386,77.392,12800000.0
2006-03-02 12:50:00,77.391,77.413,77.391,77.413,14400000.0
2006-03-02 12:51:00,77.422,77.422,77.413,77.413,11200000.0
2006-03-02 12:53:00,77.423,77.432,77.421,77.421,11200000.0
2006-03-02 12:54:00,77.42,77.42,77.409,77.412,12800000.0
2006-03-02 12:55:00,77.405,77.406,77.398,77.398,16000000.0
2006-03-02 12:56:00,77.4,77.403,77.391,77.391,11200000.0
2006-03-02 12:57:00,77.389,77.399,77.389,77.395,11200000.0
2006-03-02 12:58:00,77.39,77.41,77.39,77.403,17600000.0
2006-03-02 12:59:00,77.4,77.412,77.398,77.406,16000000.0
2006-03-02 13:00:00,77.407,77.407,77.397,77.407,12800000.0
2006-03-02 13:01:00,77.405,77.411,77.402,77.407,14400000.0
2006-03-02 13:02:00,77.404,77.404,77.393,77.402,12800000.0
2006-03-02 13:03:00,77.418,77.435,77.418,77.435,16000000.0
2006-03-02 13:04:00,77.424,77.426,77.419,77.419,11200000.0
2006-03-02 13:05:00,77.406,77.424,77.405,77.424,12800000.0
2006-03-02 13:06:00,77.432,77.432,77.425,77.427,8000000.0
2006-03-02 13:07:00,77.439,77.45,77.438,77.438,14400000.0
2006-03-02 13:08:00,77.443,77.45,77.443,77.443,17600000.0
2006-03-02 13:09:00,77.446,77.45,77.44,77.45,12800000.0
2006-03-02 13:10:00,77.445,77.456,77.432,77.456,16000000.0
2006-03-02 13:11:00,77.453,77.467,77.453,77.467,11200000.0
2006-03-02 13:12:00,77.469,77.47,77.466,77.467,12800000.0
2006-03-02 13:13:00,77.464,77.464,77.447,77.451,17600000.0
2006-03-02 13:14:00,77.467,77.475,77.457,77.457,12800000.0
2006-03-02 13:15:00,77.477,77.48,77.462,77.468,12800000.0
2006-03-02 13:18:00,77.454,77.457,77.442,77.45,11200000.0
2006-03-02 13:19:00,77.446,77.451,77.443,77.448,16000000.0
2006-03-02 13:20:00,77.455,77.462,77.452,77.452,10000000.0
2006-03-02 13:21:00,77.458,77.488,77.458,77.488,11200000.0
2006-03-02 13:22:00,77.467,77.471,77.464,77.464,13800000.0
2006-03-02 13:23:00,77.456,77.463,77.451,77.451,12800000.0
2006-03-02 13:24:00,77.456,77.456,77.392,77.446,8000000.0
2006-03-02 13:25:00,77.442,77.449,77.436,77.436,17600000.0
2006-03-02 13:26:00,77.439,77.442,77.435,77.442,17600000.0
2006-03-02 13:27:00,77.441,77.448,77.435,77.446,12800000.0
2006-03-02 13:28:00,77.449,77.452,77.361,77.447,16000000.0
2006-03-02 13:29:00,77.439,77.443,77.434,77.434,11200000.0
2006-03-02 13:30:00,77.442,77.466,77.442,77.465,12800000.0
2006-03-02 13:31:00,77.464,77.467,77.461,77.461,11200000.0
2006-03-02 13:32:00,77.447,77.447,77.43,77.431,11200000.0
2006-03-02 13:33:00,77.429,77.429,77.419,77.419,19200000.0
2006-03-02 13:34:00,77.422,77.427,77.418,77.427,14400000.0
2006-03-02 13:36:00,77.43,77.445,77.43,77.445,17600000.0
2006-03-02 13:37:00,77.452,77.463,77.446,77.463,14400000.0
2006-03-02 13:38:00,77.475,77.486,77.471,77.476,33600000.0
2006-03-02 13:39:00,77.476,77.476,77.451,77.455,14400000.0
2006-03-02 13:41:00,77.442,77.444,77.437,77.441,16000000.0
2006-03-02 13:42:00,77.432,77.442,77.431,77.431,11200000.0
2006-03-02 13:44:00,77.436,77.436,77.423,77.425,33600000.0
2006-03-02 13:46:00,77.432,77.437,77.429,77.434,23400000.0
2006-03-02 13:47:00,77.436,77.438,77.432,77.435,12800000.0
2006-03-02 13:48:00,77.437,77.444,77.437,77.438,12800000.0
2006-03-02 13:49:00,77.439,77.439,77.434,77.434,17600000.0
2006-03-02 13:50:00,77.428,77.429,77.409,77.409,11200000.0
2006-03-02 13:51:00,77.42,77.426,77.42,77.426,24000000.0
2006-03-02 13:52:00,77.432,77.432,77.401,77.401,12800000.0
2006-03-02 13:53:00,77.409,77.42,77.409,77.413,17600000.0
2006-03-02 13:54:00,77.392,77.392,77.385,77.385,25000000.0
2006-03-02 13:55:00,77.381,77.384,77.375,77.377,14400000.0
2006-03-02 13:56:00,77.378,77.383,77.373,77.373,14400000.0
2006-03-02 13:57:00,77.377,77.384,77.374,77.384,28800000.0
2006-03-02 13:58:00,77.387,77.397,77.387,77.397,14400000.0
2006-03-02 13:59:00,77.399,77.399,77.387,77.388,32000000.0
2006-03-02 14:00:00,77.386,77.394,77.386,77.387,48000000.0
2006-03-02 14:01:00,77.393,77.399,77.39,77.397,32000000.0
2006-03-02 14:02:00,77.408,77.412,77.408,77.412,13800000.0
2006-03-02 14:06:00,77.406,77.407,77.399,77.407,36800000.0
2006-03-02 14:07:00,77.405,77.406,77.391,77.403,39400000.0
2006-03-02 14:08:00,77.406,77.411,77.404,77.408,16000000.0
2006-03-02 14:09:00,77.407,77.411,77.403,77.409,33600000.0
2006-03-02 14:10:00,77.397,77.401,77.395,77.396,33600000.0
2006-03-02 14:11:00,77.396,77.398,77.389,77.394,14400000.0
2006-03-02 14:12:00,77.388,77.391,77.384,77.388,27200000.0
2006-03-02 14:13:00,77.391,77.391,77.377,77.377,14400000.0
2006-03-02 14:15:00,77.372,77.372,77.36,77.361,28800000.0
2006-03-02 14:16:00,77.361,77.374,77.361,77.374,25600000.0
2006-03-02 14:17:00,77.367,77.378,77.365,77.37,12800000.0
2006-03-02 14:18:00,77.372,77.372,77.366,77.366,16000000.0
2006-03-02 14:19:00,77.382,77.382,77.378,77.379,12800000.0
2006-03-02 14:20:00,77.379,77.379,77.367,77.367,25600000.0
2006-03-02 14:22:00,77.358,77.365,77.353,77.361,11200000.0
2006-03-02 14:26:00,77.357,77.363,77.355,77.359,12800000.0
2006-03-02 14:27:00,77.352,77.374,77.352,77.374,17600000.0
2006-03-02 14:28:00,77.371,77.371,77.346,77.346,11200000.0
2006-03-02 14:29:00,77.354,77.359,77.348,77.356,36800000.0
2006-03-02 14:30:00,77.351,77.355,77.346,77.354,21800000.0
2006-03-02 14:31:00,77.353,77.355,77.349,77.354,20800000.0
2006-03-02 14:32:00,77.359,77.359,77.353,77.358,8000000.0
2006-03-02 14:33:00,77.349,77.351,77.342,77.342,24000000.0
2006-03-02 14:34:00,77.348,77.351,77.344,77.348,12800000.0
2006-03-02 14:36:00,77.344,77.352,77.344,77.347,11200000.0
2006-03-02 14:37:00,77.35,77.355,77.344,77.353,11200000.0
2006-03-02 14:38:00,77.348,77.353,77.344,77.35,56000000.0
2006-03-02 14:39:00,77.352,77.368,77.35,77.368,12800000.0
2006-03-02 14:43:00,77.382,77.385,77.381,77.384,25600000.0
2006-03-02 14:44:00,77.393,77.394,77.387,77.39,12800000.0
2006-03-02 14:45:00,77.388,77.389,77.379,77.389,11200000.0
2006-03-02 14:46:00,77.392,77.394,77.392,77.392,11200000.0
2006-03-02 14:47:00,77.388,77.396,77.384,77.396,16000000.0
2006-03-02 14:48:00,77.392,77.392,77.378,77.378,19200000.0
2006-03-02 14:49:00,77.391,77.398,77.387,77.398,32000000.0
2006-03-02 14:51:00,77.409,77.411,77.402,77.402,31400000.0
2006-03-02 14:52:00,77.401,77.407,77.401,77.407,12800000.0
2006-03-02 14:53:00,77.408,77.408,77.402,77.402,17600000.0
2006-03-02 14:54:00,77.392,77.402,77.392,77.402,12800000.0
2006-03-02 14:55:00,77.401,77.401,77.393,77.396,16000000.0
2006-03-02 14:56:00,77.394,77.4,77.388,77.388,12800000.0
2006-03-02 14:57:00,77.4,77.403,77.394,77.397,12800000.0
2006-03-02 14:58:00,77.4,77.41,77.396,77.403,17600000.0
2006-03-02 14:59:00,77.397,77.408,77.396,77.399,16000000.0
2006-03-02 15:00:00,77.4,77.416,77.4,77.416,14400000.0
2006-03-02 15:01:00,77.417,77.417,77.4,77.404,12200000.0
2006-03-02 15:02:00,77.428,77.454,77.41,77.454,27200000.0
2006-03-02 15:03:00,77.462,77.463,77.438,77.438,12800000.0
2006-03-02 15:04:00,77.456,77.486,77.456,77.478,11200000.0
2006-03-02 15:05:00,77.48,77.48,77.457,77.461,11200000.0
2006-03-02 15:06:00,77.465,77.468,77.455,77.455,11200000.0
2006-03-02 15:07:00,77.465,77.475,77.457,77.475,25600000.0
2006-03-02 15:08:00,77.462,77.462,77.455,77.455,3200000.0
2006-03-02 15:09:00,77.434,77.446,77.428,77.428,16000000.0
2006-03-02 15:10:00,77.433,77.435,77.425,77.435,12800000.0
2006-03-02 15:11:00,77.428,77.429,77.421,77.421,32000000.0
2006-03-02 15:12:00,77.417,77.427,77.416,77.427,12800000.0
2006-03-02 15:13:00,77.442,77.449,77.441,77.449,44800000.0
2006-03-02 15:15:00,77.448,77.448,77.43,77.43,21800000.0
2006-03-02 15:16:00,77.42,77.43,77.42,77.43,36800000.0
2006-03-02 15:18:00,77.424,77.436,77.424,77.436,22800000.0
2006-03-02 15:19:00,77.432,77.432,77.417,77.417,16000000.0
2006-03-02 15:20:00,77.406,77.406,77.393,77.398,24000000.0
2006-03-02 15:21:00,77.398,77.405,77.398,77.401,14400000.0
2006-03-02 15:22:00,77.4,77.401,77.39,77.394,12800000.0
2006-03-02 15:23:00,77.39,77.39,77.384,77.389,48000000.0
2006-03-02 15:25:00,77.379,77.385,77.376,77.381,27600000.0
2006-03-02 15:26:00,77.377,77.377,77.358,77.358,40000000.0
2006-03-02 15:27:00,77.344,77.359,77.344,77.355,28800000.0
2006-03-02 15:28:00,77.363,77.386,77.363,77.384,70400000.0
2006-03-02 15:29:00,77.388,77.4,77.304,77.4,46400000.0
2006-03-02 15:30:00,77.318,77.443,77.278,77.322,114000000.0
2006-03-02 15:31:00,77.403,77.403,77.367,77.367,60800000.0
2006-03-02 15:32:00,77.354,77.36,77.351,77.36,30400000.0
2006-03-02 15:33:00,77.375,77.39,77.375,77.383,29800000.0
2006-03-02 15:34:00,77.383,77.395,77.383,77.389,22400000.0
2006-03-02 15:35:00,77.401,77.405,77.394,77.398,33600000.0
2006-03-02 15:36:00,77.404,77.41,77.403,77.41,31400000.0
2006-03-02 15:37:00,77.409,77.411,77.403,77.404,30400000.0
2006-03-02 15:38:00,77.403,77.41,77.401,77.404,58600000.0
2006-03-02 15:39:00,77.409,77.421,77.409,77.421,36800000.0
2006-03-02 15:40:00,77.406,77.406,77.383,77.386,35200000.0
2006-03-02 15:41:00,77.382,77.429,77.372,77.425,25600000.0
2006-03-02 15:42:00,77.429,77.439,77.418,77.439,43200000.0
2006-03-02 15:43:00,77.461,77.461,77.436,77.436,27600000.0
2006-03-02 15:44:00,77.402,77.436,77.402,77.426,12800000.0
2006-03-02 15:45:00,77.431,77.441,77.413,77.42,16000000.0
2006-03-02 15:46:00,77.423,77.423,77.408,77.408,14400000.0
2006-03-02 15:47:00,77.417,77.425,77.412,77.412,30400000.0
2006-03-02 15:48:00,77.418,77.439,77.412,77.412,27200000.0
2006-03-02 15:49:00,77.406,77.414,77.4,77.407,11200000.0
2006-03-02 15:50:00,77.414,77.414,77.384,77.389,11200000.0
2006-03-02 15:51:00,77.392,77.406,77.389,77.406,12800000.0
2006-03-02 15:52:00,77.411,77.419,77.403,77.419,20200000.0
2006-03-02 15:53:00,77.432,77.433,77.424,77.426,24000000.0
2006-03-02 15:54:00,77.429,77.429,77.423,77.426,28800000.0
2006-03-02 15:55:00,77.428,77.428,77.417,77.426,24000000.0
2006-03-02 15:56:00,77.425,77.439,77.425,77.432,51200000.0
2006-03-02 15:57:00,77.426,77.456,77.426,77.455,12800000.0
2006-03-02 15:58:00,77.472,77.478,77.468,77.476,18600000.0
2006-03-02 15:59:00,77.481,77.485,77.478,77.482,36800000.0
2006-03-02 16:00:00,77.483,77.5,77.483,77.496,50600000.0
2006-03-02 16:01:00,77.499,77.501,77.494,77.501,41600000.0
2006-03-02 16:02:00,77.484,77.488,77.464,77.464,10600000.0
2006-03-02 16:03:00,77.469,77.476,77.466,77.475,64000000.0
2006-03-02 16:04:00,77.473,77.48,77.46,77.46,44800000.0
2006-03-02 16:05:00,77.471,77.498,77.471,77.494,48000000.0
2006-03-02 16:06:00,77.499,77.512,77.493,77.494,35200000.0
2006-03-02 16:07:00,77.486,77.486,77.467,77.484,32000000.0
2006-03-02 16:08:00,77.477,77.477,77.448,77.448,44800000.0
2006-03-02 16:09:00,77.446,77.455,77.444,77.455,44800000.0
2006-03-02 16:10:00,77.456,77.456,77.445,77.449,41600000.0
2006-03-02 16:11:00,77.443,77.443,77.408,77.408,14400000.0
2006-03-02 16:12:00,77.407,77.423,77.407,77.423,55400000.0
2006-03-02 16:13:00,77.423,77.426,77.413,77.422,11200000.0
2006-03-02 16:14:00,77.413,77.419,77.408,77.415,49600000.0
2006-03-02 16:15:00,77.42,77.444,77.42,77.444,59200000.0
2006-03-02 16:16:00,77.425,77.438,77.419,77.438,18000000.0
2006-03-02 16:17:00,77.441,77.447,77.439,77.446,38400000.0
2006-03-02 16:18:00,77.444,77.447,77.42,77.42,11200000.0
2006-03-02 16:19:00,77.422,77.434,77.422,77.432,22400000.0
2006-03-02 16:20:00,77.426,77.426,77.412,77.412,11200000.0
2006-03-02 16:21:00,77.398,77.398,77.386,77.392,27200000.0
2006-03-02 16:22:00,77.398,77.419,77.398,77.419,41600000.0
2006-03-02 16:23:00,77.427,77.445,77.425,77.432,43200000.0
2006-03-02 16:24:00,77.445,77.445,77.432,77.443,17600000.0
2006-03-02 16:25:00,77.452,77.461,77.44,77.461,33600000.0
2006-03-02 16:26:00,77.471,77.471,77.454,77.454,17600000.0
2006-03-02 16:27:00,77.441,77.455,77.441,77.45,35200000.0
2006-03-02 16:28:00,77.455,77.468,77.455,77.468,27200000.0
2006-03-02 16:29:00,77.479,77.484,77.478,77.482,11200000.0
2006-03-02 16:30:00,77.475,77.475,77.455,77.455,11200000.0
2006-03-02 16:31:00,77.472,77.476,77.466,77.466,41600000.0
2006-03-02 16:32:00,77.472,77.482,77.472,77.478,12800000.0
2006-03-02 16:33:00,77.466,77.472,77.463,77.463,27200000.0
2006-03-02 16:34:00,77.461,77.471,77.454,77.461,35200000.0
2006-03-02 16:35:00,77.483,77.491,77.473,77.485,52800000.0
2006-03-02 16:36:00,77.478,77.482,77.469,77.481,51200000.0
2006-03-02 16:37:00,77.473,77.48,77.471,77.475,41600000.0
2006-03-02 16:38:00,77.468,77.469,77.453,77.465,40400000.0
2006-03-02 16:39:00,77.465,77.47,77.462,77.47,35200000.0
2006-03-02 16:40:00,77.467,77.489,77.467,77.488,55400000.0
2006-03-02 16:41:00,77.509,77.529,77.501,77.529,74000000.0
2006-03-02 16:42:00,77.534,77.534,77.51,77.518,53800000.0
2006-03-02 16:43:00,77.515,77.526,77.514,77.526,17600000.0
2006-03-02 16:44:00,77.537,77.558,77.537,77.558,11200000.0
2006-03-02 16:45:00,77.551,77.552,77.53,77.551,57600000.0
2006-03-02 16:46:00,77.543,77.548,77.538,77.538,11200000.0
2006-03-02 16:47:00,77.538,77.538,77.515,77.515,70400000.0
2006-03-02 16:48:00,77.511,77.519,77.509,77.514,52800000.0
2006-03-02 16:49:00,77.513,77.539,77.513,77.539,36800000.0
2006-03-02 16:50:00,77.538,77.538,77.498,77.498,75200000.0
2006-03-02 16:51:00,77.491,77.52,77.491,77.52,31400000.0
2006-03-02 16:52:00,77.492,77.492,77.481,77.49,46400000.0
2006-03-02 16:53:00,77.483,77.493,77.483,77.486,30400000.0
2006-03-02 16:54:00,77.486,77.486,77.472,77.48,11200000.0
2006-03-02 16:55:00,77.468,77.471,77.456,77.471,27200000.0
2006-03-02 16:56:00,77.465,77.484,77.465,77.481,36200000.0
2006-03-02 16:57:00,77.463,77.464,77.455,77.455,19200000.0
2006-03-02 16:58:00,77.442,77.442,77.431,77.441,12200000.0
2006-03-02 16:59:00,77.443,77.456,77.44,77.44,51200000.0
2006-03-02 17:00:00,77.444,77.469,77.444,77.469,49600000.0
2006-03-02 17:01:00,77.483,77.483,77.466,77.466,40000000.0
2006-03-02 17:02:00,77.459,77.459,77.436,77.45,33600000.0
2006-03-02 17:03:00,77.445,77.446,77.429,77.439,44800000.0
2006-03-02 17:04:00,77.428,77.429,77.411,77.429,41600000.0
2006-03-02 17:05:00,77.452,77.463,77.452,77.461,54400000.0
2006-03-02 17:06:00,77.456,77.456,77.421,77.421,59200000.0
2006-03-02 17:07:00,77.44,77.45,77.435,77.448,35200000.0
2006-03-02 17:08:00,77.464,77.479,77.464,77.468,68200000.0
2006-03-02 17:09:00,77.462,77.47,77.445,77.47,59200000.0
2006-03-02 17:10:00,77.467,77.478,77.456,77.469,25600000.0
2006-03-02 17:11:00,77.464,77.472,77.456,77.472,38400000.0
2006-03-02 17:12:00,77.465,77.47,77.449,77.47,25600000.0
2006-03-02 17:13:00,77.475,77.481,77.475,77.475,28800000.0
2006-03-02 17:14:00,77.477,77.484,77.471,77.471,22400000.0
2006-03-02 17:15:00,77.444,77.444,77.43,77.438,19600000.0
2006-03-02 17:16:00,77.443,77.453,77.439,77.439,17600000.0
2006-03-02 17:17:00,77.438,77.438,77.428,77.429,37800000.0
2006-03-02 17:18:00,77.44,77.443,77.43,77.443,57000000.0
2006-03-02 17:19:00,77.425,77.425,77.404,77.404,24000000.0
2006-03-02 17:20:00,77.398,77.414,77.398,77.414,16000000.0
2006-03-02 17:21:00,77.434,77.434,77.401,77.401,28800000.0
2006-03-02 17:22:00,77.395,77.402,77.39,77.39,18600000.0
2006-03-02 17:23:00,77.394,77.407,77.394,77.405,10600000.0
2006-03-02 17:24:00,77.421,77.434,77.42,77.433,12800000.0
2006-03-02 17:25:00,77.406,77.406,77.365,77.4,17600000.0
2006-03-02 17:26:00,77.403,77.403,77.39,77.395,12200000.0
2006-03-02 17:27:00,77.407,77.411,77.403,77.408,46400000.0
2006-03-02 17:28:00,77.398,77.407,77.396,77.398,12800000.0
2006-03-02 17:29:00,77.392,77.396,77.382,77.391,27200000.0
2006-03-02 17:30:00,77.378,77.397,77.378,77.38,17600000.0
2006-03-02 17:32:00,77.396,77.396,77.378,77.38,52800000.0
2006-03-02 17:33:00,77.38,77.38,77.374,77.376,36800000.0
2006-03-02 17:34:00,77.355,77.355,77.328,77.33,64000000.0
2006-03-02 17:35:00,77.333,77.344,77.333,77.335,42600000.0
2006-03-02 17:36:00,77.323,77.327,77.303,77.325,33600000.0
2006-03-02 17:37:00,77.345,77.357,77.345,77.348,16000000.0
2006-03-02 17:38:00,77.341,77.343,77.336,77.338,35200000.0
2006-03-02 17:39:00,77.334,77.344,77.332,77.344,16000000.0
2006-03-02 17:40:00,77.335,77.336,77.323,77.323,75200000.0
2006-03-02 17:41:00,77.31,77.327,77.31,77.327,12800000.0
2006-03-02 17:42:00,77.347,77.347,77.324,77.332,11200000.0
2006-03-02 17:43:00,77.335,77.342,77.329,77.341,17600000.0
2006-03-02 17:44:00,77.342,77.355,77.339,77.355,30400000.0
2006-03-02 17:45:00,77.365,77.375,77.36,77.36,30400000.0
2006-03-02 17:46:00,77.359,77.383,77.359,77.38,41600000.0
2006-03-02 17:47:00,77.362,77.376,77.362,77.376,57600000.0
2006-03-02 17:48:00,77.373,77.389,77.373,77.389,57000000.0
2006-03-02 17:49:00,77.395,77.409,77.394,77.405,45800000.0
2006-03-02 17:50:00,77.394,77.402,77.385,77.385,8000000.0
2006-03-02 17:51:00,77.367,77.389,77.367,77.389,49000000.0
2006-03-02 17:52:00,77.377,77.379,77.372,77.375,43600000.0
2006-03-02 17:53:00,77.375,77.381,77.372,77.381,33600000.0
2006-03-02 17:54:00,77.38,77.38,77.352,77.352,37800000.0
2006-03-02 17:55:00,77.359,77.362,77.354,77.358,40000000.0
2006-03-02 17:56:00,77.352,77.357,77.348,77.35,44200000.0
2006-03-02 17:57:00,77.351,77.364,77.349,77.358,36800000.0
2006-03-02 17:58:00,77.365,77.381,77.361,77.361,17600000.0
2006-03-02 17:59:00,77.375,77.386,77.365,77.365,62400000.0
2006-03-02 18:00:00,77.37,77.387,77.37,77.387,51200000.0
2006-03-02 18:01:00,77.389,77.39,77.384,77.385,32000000.0
2006-03-02 18:02:00,77.36,77.36,77.344,77.359,24000000.0
2006-03-02 18:03:00,77.367,77.381,77.366,77.381,36800000.0
2006-03-02 18:04:00,77.384,77.39,77.376,77.376,33600000.0
2006-03-02 18:05:00,77.376,77.384,77.375,77.384,12800000.0
2006-03-02 18:06:00,77.389,77.389,77.366,77.383,30400000.0
2006-03-02 18:07:00,77.368,77.377,77.358,77.377,11200000.0
2006-03-02 18:08:00,77.364,77.372,77.36,77.372,83600000.0
2006-03-02 18:09:00,77.371,77.371,77.36,77.37,33600000.0
2006-03-02 18:10:00,77.376,77.381,77.366,77.367,16000000.0
2006-03-02 18:11:00,77.376,77.377,77.364,77.374,12800000.0
2006-03-02 18:12:00,77.374,77.374,77.349,77.349,12800000.0
2006-03-02 18:13:00,77.339,77.362,77.339,77.34,27200000.0
2006-03-02 18:14:00,77.34,77.343,77.332,77.337,19200000.0
2006-03-02 18:15:00,77.358,77.363,77.355,77.362,30400000.0
2006-03-02 18:16:00,77.36,77.37,77.355,77.362,56000000.0
2006-03-02 18:17:00,77.362,77.382,77.361,77.378,43600000.0
2006-03-02 18:18:00,77.376,77.381,77.365,77.37,30400000.0
2006-03-02 18:19:00,77.39,77.394,77.382,77.39,46400000.0
2006-03-02 18:20:00,77.396,77.397,77.372,77.372,43200000.0
2006-03-02 18:21:00,77.365,77.372,77.359,77.361,12800000.0
2006-03-02 18:22:00,77.351,77.366,77.35,77.351,33600000.0
2006-03-02 18:23:00,77.328,77.328,77.302,77.303,46400000.0
2006-03-02 18:24:00,77.311,77.348,77.311,77.348,52800000.0
2006-03-02 18:25:00,77.353,77.353,77.327,77.327,33000000.0
2006-03-02 18:26:00,77.296,77.322,77.296,77.306,12800000.0
2006-03-02 18:27:00,77.309,77.309,77.235,77.238,33000000.0
2006-03-02 18:28:00,77.27,77.297,77.27,77.296,12800000.0
2006-03-02 18:29:00,77.298,77.308,77.297,77.308,25600000.0
2006-03-02 18:30:00,77.32,77.327,77.316,77.317,36800000.0
2006-03-02 18:31:00,77.324,77.324,77.314,77.318,11200000.0
2006-03-02 18:32:00,77.31,77.31,77.286,77.286,70400000.0
2006-03-02 18:33:00,77.246,77.252,77.239,77.252,31400000.0
2006-03-02 18:34:00,77.262,77.262,77.239,77.239,19200000.0
2006-03-02 18:35:00,77.207,77.212,77.198,77.198,43200000.0
2006-03-02 18:36:00,77.215,77.215,77.193,77.193,11200000.0
2006-03-02 18:37:00,77.196,77.235,77.196,77.222,36800000.0
2006-03-02 18:38:00,77.212,77.22,77.193,77.22,49600000.0
2006-03-02 18:39:00,77.246,77.256,77.244,77.248,76800000.0
2006-03-02 18:40:00,77.224,77.229,77.216,77.227,65600000.0
2006-03-02 18:41:00,77.221,77.233,77.216,77.231,72400000.0
2006-03-02 18:42:00,77.245,77.255,77.241,77.252,78400000.0
2006-03-02 18:43:00,77.255,77.258,77.255,77.258,49600000.0
2006-03-02 18:44:00,77.232,77.235,77.229,77.231,30800000.0
2006-03-02 18:45:00,77.234,77.236,77.181,77.181,12800000.0
2006-03-02 18:46:00,77.195,77.204,77.192,77.196,12800000.0
2006-03-02 18:47:00,77.194,77.208,77.194,77.208,14400000.0
2006-03-02 18:48:00,77.204,77.228,77.196,77.228,28800000.0
2006-03-02 18:49:00,77.238,77.238,77.223,77.225,24000000.0
2006-03-02 18:50:00,77.229,77.24,77.229,77.232,46400000.0
2006-03-02 18:51:00,77.232,77.232,77.216,77.217,12200000.0
2006-03-02 18:52:00,77.209,77.216,77.187,77.187,19200000.0
2006-03-02 18:53:00,77.207,77.211,77.199,77.202,30400000.0
2006-03-02 18:54:00,77.209,77.209,77.18,77.18,19200000.0
2006-03-02 18:55:00,77.178,77.193,77.177,77.193,22400000.0
2006-03-02 18:56:00,77.195,77.195,77.181,77.187,16000000.0
2006-03-02 18:57:00,77.181,77.181,77.153,77.156,19200000.0
2006-03-02 18:58:00,77.151,77.151,77.141,77.147,32000000.0
2006-03-02 18:59:00,77.152,77.16,77.148,77.149,32000000.0
2006-03-02 19:00:00,77.14,77.147,77.13,77.13,14400000.0
2006-03-02 19:01:00,77.127,77.137,77.121,77.137,11200000.0
2006-03-02 19:02:00,77.155,77.16,77.148,77.148,43200000.0
2006-03-02 19:03:00,77.137,77.161,77.137,77.161,14400000.0
2006-03-02 19:04:00,77.18,77.2,77.18,77.2,14400000.0
2006-03-02 19:05:00,77.199,77.199,77.186,77.186,17600000.0
2006-03-02 19:06:00,77.184,77.2,77.184,77.2,56000000.0
2006-03-02 19:07:00,77.195,77.2,77.184,77.2,34600000.0
2006-03-02 19:08:00,77.201,77.207,77.201,77.206,22400000.0
2006-03-02 19:09:00,77.199,77.213,77.199,77.211,12800000.0
2006-03-02 19:10:00,77.216,77.219,77.211,77.212,17600000.0
2006-03-02 19:11:00,77.229,77.256,77.229,77.256,17600000.0
2006-03-02 19:12:00,77.251,77.26,77.251,77.256,24000000.0
2006-03-02 19:13:00,77.243,77.263,77.243,77.263,16000000.0
2006-03-02 19:14:00,77.267,77.267,77.254,77.254,12800000.0
2006-03-02 19:15:00,77.25,77.25,77.229,77.239,16000000.0
2006-03-02 19:16:00,77.236,77.236,77.212,77.225,12800000.0
2006-03-02 19:17:00,77.239,77.252,77.239,77.245,14400000.0
2006-03-02 19:18:00,77.247,77.259,77.247,77.259,32000000.0
2006-03-02 19:19:00,77.26,77.273,77.251,77.273,11200000.0
2006-03-02 19:20:00,77.288,77.297,77.285,77.294,14400000.0
2006-03-02 19:21:00,77.292,77.301,77.292,77.299,17600000.0
2006-03-02 19:22:00,77.289,77.293,77.283,77.288,14400000.0
2006-03-02 19:23:00,77.28,77.286,77.27,77.283,16000000.0
2006-03-02 19:24:00,77.284,77.294,77.283,77.288,47400000.0
2006-03-02 19:25:00,77.289,77.303,77.286,77.303,12800000.0
2006-03-02 19:26:00,77.292,77.308,77.292,77.303,42000000.0
2006-03-02 19:27:00,77.308,77.317,77.308,77.313,14400000.0
2006-03-02 19:28:00,77.309,77.314,77.298,77.314,12800000.0
2006-03-02 19:29:00,77.313,77.314,77.303,77.303,12800000.0
2006-03-02 19:30:00,77.309,77.309,77.299,77.299,11200000.0
2006-03-02 19:31:00,77.295,77.295,77.287,77.288,11200000.0
2006-03-02 19:32:00,77.293,77.302,77.289,77.289,11200000.0
2006-03-02 19:33:00,77.298,77.304,77.295,77.304,12800000.0
2006-03-02 19:34:00,77.311,77.33,77.311,77.324,12800000.0
2006-03-02 19:35:00,77.331,77.335,77.318,77.321,17600000.0
2006-03-02 19:36:00,77.327,77.335,77.325,77.333,16000000.0
2006-03-02 19:37:00,77.322,77.332,77.322,77.326,11200000.0
2006-03-02 19:38:00,77.322,77.323,77.316,77.321,11200000.0
2006-03-02 19:39:00,77.318,77.323,77.311,77.318,12800000.0
2006-03-02 19:40:00,77.307,77.317,77.305,77.305,11200000.0
2006-03-02 19:41:00,77.301,77.311,77.299,77.311,11200000.0
2006-03-02 19:42:00,77.312,77.323,77.312,77.316,11200000.0
2006-03-02 19:43:00,77.299,77.318,77.299,77.318,10600000.0
2006-03-02 19:44:00,77.32,77.32,77.305,77.318,11200000.0
2006-03-02 19:46:00,77.311,77.316,77.311,77.315,8000000.0
2006-03-02 19:47:00,77.32,77.341,77.318,77.341,9600000.0
2006-03-02 19:48:00,77.357,77.357,77.34,77.344,12800000.0
2006-03-02 19:49:00,77.341,77.344,77.338,77.34,30400000.0
2006-03-02 19:50:00,77.344,77.355,77.344,77.355,12800000.0
2006-03-02 19:51:00,77.331,77.331,77.3,77.3,12800000.0
2006-03-02 19:52:00,77.287,77.3,77.281,77.287,16000000.0
2006-03-02 19:56:00,77.284,77.295,77.28,77.294,16000000.0
2006-03-02 19:57:00,77.299,77.299,77.287,77.288,13200000.0
2006-03-02 19:58:00,77.288,77.292,77.287,77.292,11200000.0
2006-03-02 19:59:00,77.29,77.29,77.286,77.286,6400000.0
2006-03-02 20:00:00,77.285,77.292,77.284,77.292,17600000.0
2006-03-02 20:01:00,77.28,77.28,77.252,77.252,12800000.0
2006-03-02 20:02:00,77.243,77.25,77.24,77.25,17600000.0
2006-03-02 20:03:00,77.248,77.248,77.24,77.247,16000000.0
2006-03-02 20:04:00,77.241,77.259,77.241,77.257,30400000.0
2006-03-02 20:11:00,77.253,77.253,77.239,77.239,11200000.0
2006-03-02 20:14:00,77.254,77.261,77.197,77.261,14400000.0
2006-03-02 20:16:00,77.262,77.262,77.256,77.259,28800000.0
2006-03-02 20:17:00,77.256,77.256,77.24,77.246,34000000.0
2006-03-02 20:19:00,77.243,77.243,77.239,77.239,11200000.0
2006-03-02 20:21:00,77.231,77.233,77.223,77.229,12800000.0
2006-03-02 20:22:00,77.212,77.226,77.212,77.215,14400000.0
2006-03-02 20:23:00,77.214,77.225,77.212,77.225,13200000.0
2006-03-02 20:24:00,77.231,77.233,77.228,77.231,16000000.0
2006-03-02 20:25:00,77.224,77.232,77.224,77.229,11200000.0
2006-03-02 20:26:00,77.221,77.221,77.21,77.213,16000000.0
2006-03-02 20:27:00,77.225,77.232,77.221,77.227,16000000.0
2006-03-02 20:28:00,77.234,77.24,77.226,77.24,11200000.0
2006-03-02 20:29:00,77.237,77.244,77.234,77.244,12800000.0
2006-03-02 20:30:00,77.243,77.243,77.233,77.238,27200000.0
2006-03-02 20:31:00,77.238,77.24,77.233,77.24,11200000.0
2006-03-02 20:32:00,77.24,77.243,77.229,77.233,12800000.0
2006-03-02 20:35:00,77.238,77.239,77.235,77.238,11200000.0
2006-03-02 20:36:00,77.237,77.237,77.223,77.232,16400000.0
2006-03-02 20:41:00,77.234,77.234,77.211,77.211,14400000.0
2006-03-02 20:42:00,77.214,77.219,77.212,77.215,11200000.0
2006-03-02 20:43:00,77.216,77.216,77.192,77.192,14400000.0
2006-03-02 20:45:00,77.199,77.203,77.196,77.203,12800000.0
2006-03-02 20:46:00,77.201,77.202,77.193,77.199,14400000.0
2006-03-02 20:47:00,77.207,77.207,77.2,77.205,12800000.0
2006-03-02 20:48:00,77.202,77.205,77.198,77.199,17600000.0
2006-03-02 20:49:00,77.19,77.19,77.179,77.179,8000000.0
2006-03-02 20:50:00,77.185,77.185,77.172,77.178,14800000.0
2006-03-02 20:52:00,77.168,77.173,77.165,77.169,10600000.0
2006-03-02 20:53:00,77.169,77.173,77.168,77.17,15400000.0
2006-03-02 20:55:00,77.173,77.18,77.162,77.18,11200000.0
2006-03-02 20:56:00,77.182,77.184,77.179,77.184,8000000.0
2006-03-02 20:57:00,77.181,77.189,77.181,77.186,12800000.0
2006-03-02 21:00:00,77.187,77.187,77.175,77.182,17600000.0
2006-03-02 21:01:00,77.175,77.18,77.17,77.179,11200000.0
2006-03-02 21:02:00,77.175,77.181,77.175,77.176,16000000.0
2006-03-02 21:03:00,77.177,77.182,77.174,77.175,11200000.0
2006-03-02 21:04:00,77.165,77.165,77.153,77.16,15400000.0
2006-03-02 21:06:00,77.155,77.17,77.155,77.161,12800000.0
2006-03-02 21:07:00,77.168,77.174,77.16,77.171,14400000.0
2006-03-02 21:08:00,77.168,77.17,77.162,77.168,16000000.0
2006-03-02 21:15:00,77.157,77.17,77.157,77.164,14400000.0
2006-03-02 21:16:00,77.169,77.17,77.163,77.163,9600000.0
2006-03-02 21:17:00,77.162,77.169,77.162,77.169,12800000.0
2006-03-02 21:18:00,77.175,77.18,77.087,77.18,12800000.0
2006-03-02 21:22:00,77.183,77.183,77.165,77.179,12200000.0
2006-03-02 21:23:00,77.179,77.186,77.179,77.182,10600000.0
2006-03-02 21:24:00,77.179,77.179,77.158,77.158,10600000.0
2006-03-02 21:26:00,77.166,77.173,77.165,77.173,11200000.0
2006-03-02 21:27:00,77.177,77.182,77.176,77.182,6400000.0
2006-03-02 21:28:00,77.178,77.179,77.163,77.171,11200000.0
2006-03-02 21:29:00,77.169,77.183,77.169,77.177,11200000.0
2006-03-02 21:30:00,77.178,77.178,77.163,77.166,12200000.0
2006-03-02 21:31:00,77.166,77.171,77.165,77.168,11200000.0
2006-03-02 21:32:00,77.165,77.165,77.155,77.158,14400000.0
2006-03-02 21:33:00,77.148,77.161,77.148,77.156,11200000.0
2006-03-02 21:34:00,77.141,77.147,77.133,77.136,17600000.0
2006-03-02 21:35:00,77.145,77.151,77.145,77.146,12800000.0
2006-03-02 21:36:00,77.135,77.149,77.135,77.146,9600000.0
2006-03-02 21:39:00,77.143,77.143,77.139,77.139,3200000.0
2006-03-02 21:40:00,77.143,77.147,77.137,77.147,11200000.0
2006-03-02 21:41:00,77.141,77.148,77.134,77.134,12800000.0
2006-03-02 21:42:00,77.153,77.153,77.128,77.144,14400000.0
2006-03-02 21:44:00,77.146,77.146,77.137,77.143,12800000.0
2006-03-02 21:45:00,77.132,77.138,77.13,77.136,17600000.0
2006-03-02 21:46:00,77.14,77.14,77.123,77.129,14400000.0
2006-03-02 21:47:00,77.121,77.127,77.116,77.127,11200000.0
2006-03-02 21:48:00,77.125,77.125,77.102,77.113,16000000.0
2006-03-02 21:52:00,77.119,77.124,77.115,77.116,11200000.0
2006-03-02 21:53:00,77.114,77.114,77.108,77.11,11200000.0
2006-03-02 21:55:00,77.106,77.106,77.095,77.099,11200000.0
2006-03-02 21:56:00,77.112,77.112,77.104,77.107,12800000.0
2006-03-02 21:58:00,77.113,77.118,77.109,77.109,17600000.0
2006-03-02 22:00:00,77.108,77.108,77.098,77.098,17600000.0
2006-03-02 22:02:00,77.106,77.107,77.098,77.101,16000000.0
2006-03-02 22:03:00,77.095,77.104,77.095,77.104,17600000.0
2006-03-02 22:04:00,77.121,77.13,77.121,77.122,16000000.0
2006-03-02 22:08:00,77.125,77.134,77.115,77.134,16000000.0
2006-03-02 22:10:00,77.131,77.138,77.131,77.136,12800000.0
2006-03-02 22:11:00,77.141,77.141,77.128,77.131,8000000.0
2006-03-02 22:12:00,77.134,77.14,77.133,77.14,12200000.0
2006-03-02 22:16:00,77.137,77.14,77.133,77.136,12800000.0
2006-03-02 22:19:00,77.128,77.129,77.118,77.118,14400000.0
2006-03-02 22:20:00,77.123,77.136,77.123,77.13,12800000.0
2006-03-02 22:21:00,77.125,77.131,77.125,77.13,17000000.0
2006-03-02 22:23:00,77.134,77.139,77.131,77.138,12800000.0
2006-03-02 22:24:00,77.131,77.134,77.122,77.122,11200000.0
2006-03-02 22:26:00,77.12,77.128,77.12,77.128,17600000.0
2006-03-02 22:27:00,77.125,77.125,77.116,77.116,12800000.0
2006-03-02 22:28:00,77.116,77.117,77.105,77.106,12800000.0
2006-03-02 22:29:00,77.109,77.113,77.099,77.104,16000000.0
2006-03-02 22:30:00,77.112,77.112,77.103,77.103,17600000.0
2006-03-02 22:31:00,77.106,77.114,77.104,77.106,12800000.0
2006-03-02 22:33:00,77.107,77.112,77.097,77.102,11200000.0
2006-03-02 22:34:00,77.115,77.115,77.091,77.091,11200000.0
2006-03-02 22:35:00,77.111,77.119,77.111,77.114,12800000.0
2006-03-02 22:36:00,77.118,77.122,77.111,77.118,17600000.0
2006-03-02 22:37:00,77.116,77.116,77.101,77.101,25600000.0
2006-03-02 22:41:00,77.109,77.113,77.104,77.113,11200000.0
2006-03-02 22:42:00,77.11,77.115,77.102,77.102,17600000.0
2006-03-02 22:43:00,77.097,77.11,77.096,77.101,16000000.0
2006-03-02 22:45:00,77.1,77.106,77.095,77.1,16000000.0
2006-03-02 22:46:00,77.11,77.117,77.106,77.116,11200000.0
2006-03-02 22:48:00,77.12,77.124,77.117,77.117,8000000.0
2006-03-02 22:49:00,77.112,77.112,77.103,77.103,12800000.0
2006-03-02 22:51:00,77.108,77.117,77.108,77.112,11200000.0
2006-03-02 22:52:00,77.11,77.124,77.106,77.112,11200000.0
2006-03-02 22:55:00,77.106,77.112,77.104,77.112,12800000.0
2006-03-02 22:56:00,77.109,77.11,77.105,77.109,17600000.0
2006-03-02 22:57:00,77.104,77.104,77.095,77.095,17600000.0
2006-03-02 22:58:00,77.086,77.104,77.086,77.102,8000000.0
2006-03-02 23:00:00,77.095,77.1,77.094,77.1,9600000.0
2006-03-02 23:04:00,77.088,77.097,77.083,77.097,11200000.0
2006-03-02 23:10:00,77.094,77.094,77.082,77.087,12800000.0
2006-03-02 23:11:00,77.095,77.095,77.09,77.093,11200000.0
2006-03-02 23:13:00,77.092,77.092,77.086,77.087,12800000.0
2006-03-02 23:14:00,77.089,77.093,77.073,77.092,11200000.0
2006-03-02 23:17:00,77.09,77.091,77.084,77.084,11200000.0
2006-03-02 23:18:00,77.079,77.086,77.077,77.083,11200000.0
2006-03-02 23:19:00,77.083,77.088,77.07,77.07,12800000.0
2006-03-02 23:22:00,77.082,77.086,77.078,77.081,12800000.0
2006-03-02 23:23:00,77.085,77.085,77.072,77.074,12200000.0
2006-03-02 23:24:00,77.076,77.088,77.076,77.088,11200000.0
2006-03-02 23:28:00,77.089,77.096,77.087,77.09,12800000.0
2006-03-02 23:29:00,77.092,77.11,77.039,77.094,11200000.0
2006-03-02 23:30:00,77.103,77.103,77.087,77.087,14400000.0
2006-03-02 23:31:00,77.087,77.096,77.084,77.086,12800000.0
2006-03-02 23:32:00,77.087,77.096,77.087,77.096,17600000.0
2006-03-02 23:33:00,77.097,77.104,77.093,77.093,12800000.0
2006-03-02 23:34:00,77.105,77.115,77.105,77.109,16000000.0
2006-03-02 23:36:00,77.106,77.113,77.106,77.106,12800000.0
2006-03-02 23:39:00,77.116,77.12,77.108,77.109,11200000.0
2006-03-02 23:41:00,77.11,77.113,77.105,77.108,12800000.0
2006-03-02 23:42:00,77.108,77.111,77.108,77.111,3200000.0
2006-03-02 23:43:00,77.105,77.111,77.102,77.11,11200000.0
2006-03-02 23:46:00,77.116,77.125,77.116,77.124,17600000.0
2006-03-02 23:48:00,77.119,77.131,77.066,77.131,8000000.0
2006-03-02 23:49:00,77.138,77.139,77.128,77.135,12800000.0
2006-03-02 23:50:00,77.131,77.14,77.128,77.14,11200000.0
2006-03-02 23:51:00,77.138,77.138,77.116,77.133,12800000.0
2006-03-02 23:58:00,77.131,77.133,77.113,77.133,10600000.0
2006-03-02 23:59:00,77.136,77.142,77.122,77.135,14400000.0
2006-03-03 00:26:00,77.158,77.332,77.158,77.332,12800000.0
2006-03-03 00:27:00,77.352,77.352,77.338,77.338,12800000.0
2006-03-03 00:28:00,77.318,77.323,77.31,77.31,32400000.0
2006-03-03 00:29:00,77.314,77.32,77.314,77.317,8000000.0
2006-03-03 00:30:00,77.318,77.329,77.318,77.329,8000000.0
2006-03-03 00:31:00,77.321,77.327,77.309,77.326,12800000.0
2006-03-03 00:32:00,77.32,77.325,77.311,77.325,12800000.0
2006-03-03 00:33:00,77.327,77.336,77.327,77.336,12800000.0
2006-03-03 00:34:00,77.352,77.358,77.349,77.358,19200000.0
2006-03-03 00:35:00,77.355,77.355,77.337,77.337,12800000.0
2006-03-03 00:36:00,77.326,77.326,77.314,77.323,12800000.0
2006-03-03 00:37:00,77.308,77.31,77.301,77.301,12800000.0
2006-03-03 00:38:00,77.303,77.312,77.301,77.301,12800000.0
2006-03-03 00:39:00,77.292,77.306,77.292,77.302,17600000.0
2006-03-03 00:42:00,77.29,77.313,77.29,77.313,12800000.0
2006-03-03 00:43:00,77.307,77.318,77.307,77.318,16000000.0
2006-03-03 00:44:00,77.299,77.299,77.268,77.295,17600000.0
2006-03-03 00:46:00,77.277,77.298,77.277,77.298,14400000.0
2006-03-03 00:47:00,77.301,77.312,77.301,77.312,12800000.0
2006-03-03 00:49:00,77.327,77.327,77.318,77.318,11200000.0
2006-03-03 00:50:00,77.326,77.336,77.326,77.335,12800000.0
2006-03-03 00:52:00,77.329,77.331,77.32,77.32,11200000.0
2006-03-03 00:55:00,77.343,77.344,77.336,77.343,12800000.0
2006-03-03 00:56:00,77.352,77.362,77.349,77.349,12200000.0
2006-03-03 00:57:00,77.359,77.362,77.356,77.359,12200000.0
2006-03-03 00:58:00,77.36,77.362,77.351,77.362,12800000.0
2006-03-03 00:59:00,77.361,77.366,77.35,77.35,10600000.0
2006-03-03 01:03:00,77.351,77.361,77.347,77.347,11200000.0
2006-03-03 01:04:00,77.355,77.355,77.337,77.337,12800000.0
2006-03-03 01:05:00,77.339,77.339,77.318,77.33,11200000.0
2006-03-03 01:07:00,77.318,77.319,77.305,77.307,12800000.0
2006-03-03 01:08:00,77.313,77.324,77.313,77.314,16000000.0
2006-03-03 01:09:00,77.318,77.318,77.304,77.307,17600000.0
2006-03-03 01:10:00,77.306,77.306,77.292,77.298,16000000.0
2006-03-03 01:11:00,77.299,77.308,77.297,77.307,11200000.0
2006-03-03 01:12:00,77.318,77.323,77.315,77.32,16000000.0
2006-03-03 01:13:00,77.32,77.322,77.316,77.322,8000000.0
2006-03-03 01:14:00,77.323,77.323,77.313,77.315,16000000.0
2006-03-03 01:15:00,77.312,77.32,77.307,77.317,12800000.0
2006-03-03 01:17:00,77.315,77.315,77.302,77.305,11200000.0
2006-03-03 01:18:00,77.304,77.306,77.296,77.304,12800000.0
2006-03-03 01:19:00,77.301,77.301,77.285,77.294,16000000.0
2006-03-03 01:20:00,77.287,77.3,77.287,77.291,11200000.0
2006-03-03 01:21:00,77.298,77.298,77.289,77.291,12800000.0
2006-03-03 01:22:00,77.291,77.291,77.28,77.283,12800000.0
2006-03-03 01:23:00,77.278,77.28,77.272,77.273,11200000.0
2006-03-03 01:24:00,77.274,77.281,77.268,77.268,12200000.0
2006-03-03 01:25:00,77.261,77.269,77.24,77.249,12800000.0
2006-03-03 01:26:00,77.233,77.233,77.212,77.213,11200000.0
2006-03-03 01:27:00,77.211,77.223,77.206,77.223,12800000.0
2006-03-03 01:28:00,77.222,77.25,77.222,77.247,17600000.0
2006-03-03 01:29:00,77.233,77.239,77.22,77.234,17600000.0
2006-03-03 01:30:00,77.119,77.125,77.079,77.08,11200000.0
2006-03-03 01:31:00,77.086,77.15,77.086,77.15,11200000.0
2006-03-03 01:32:00,77.149,77.161,77.149,77.152,12800000.0
2006-03-03 01:33:00,77.148,77.148,77.105,77.114,11200000.0
2006-03-03 01:34:00,77.083,77.083,77.075,77.075,23400000.0
2006-03-03 01:35:00,77.084,77.112,77.084,77.11,14400000.0
2006-03-03 01:36:00,77.123,77.167,77.123,77.162,11200000.0
2006-03-03 01:37:00,77.169,77.169,77.155,77.155,14400000.0
2006-03-03 01:38:00,77.153,77.153,77.13,77.145,18000000.0
2006-03-03 01:39:00,77.142,77.149,77.141,77.149,14400000.0
2006-03-03 01:40:00,77.137,77.137,77.108,77.119,11200000.0
2006-03-03 01:41:00,77.112,77.121,77.111,77.121,12800000.0
2006-03-03 01:42:00,77.112,77.112,77.101,77.103,11200000.0
2006-03-03 01:43:00,77.098,77.107,77.096,77.107,11200000.0
2006-03-03 01:44:00,77.104,77.114,77.096,77.096,12800000.0
2006-03-03 01:45:00,77.078,77.123,77.078,77.123,15400000.0
2006-03-03 01:46:00,77.097,77.115,77.096,77.115,16000000.0
2006-03-03 01:47:00,77.115,77.123,77.097,77.097,13800000.0
2006-03-03 01:48:00,77.102,77.104,77.087,77.1,12800000.0
2006-03-03 01:49:00,77.11,77.131,77.11,77.122,16000000.0
2006-03-03 01:50:00,77.13,77.131,77.123,77.128,14800000.0
2006-03-03 01:51:00,77.132,77.144,77.132,77.144,11200000.0
2006-03-03 01:52:00,77.149,77.159,77.137,77.159,20800000.0
2006-03-03 01:53:00,77.176,77.176,77.162,77.164,14400000.0
2006-03-03 01:54:00,77.182,77.185,77.17,77.183,16000000.0
2006-03-03 01:55:00,77.177,77.177,77.161,77.161,12800000.0
2006-03-03 01:56:00,77.159,77.159,77.148,77.153,12800000.0
2006-03-03 01:57:00,77.153,77.161,77.152,77.161,11200000.0
2006-03-03 01:58:00,77.166,77.167,77.157,77.167,11200000.0
2006-03-03 01:59:00,77.167,77.167,77.158,77.158,3200000.0
2006-03-03 02:00:00,77.172,77.19,77.161,77.19,11200000.0
2006-03-03 02:01:00,77.194,77.214,77.194,77.214,17600000.0
2006-03-03 02:02:00,77.231,77.232,77.225,77.226,12800000.0
2006-03-03 02:03:00,77.217,77.223,77.2,77.201,16000000.0
2006-03-03 02:04:00,77.201,77.201,77.182,77.184,12800000.0
2006-03-03 02:05:00,77.188,77.188,77.178,77.178,12800000.0
2006-03-03 02:06:00,77.182,77.185,77.18,77.182,12800000.0
2006-03-03 02:07:00,77.189,77.199,77.186,77.195,12800000.0
2006-03-03 02:08:00,77.2,77.214,77.198,77.213,17600000.0
2006-03-03 02:09:00,77.213,77.213,77.193,77.2,16000000.0
2006-03-03 02:10:00,77.195,77.205,77.195,77.198,9000000.0
2006-03-03 02:11:00,77.21,77.223,77.201,77.223,12800000.0
2006-03-03 02:12:00,77.224,77.241,77.221,77.24,11200000.0
2006-03-03 02:13:00,77.28,77.3,77.279,77.279,11200000.0
2006-03-03 02:14:00,77.259,77.259,77.231,77.231,11200000.0
2006-03-03 02:15:00,77.243,77.255,77.239,77.247,11200000.0
2006-03-03 02:16:00,77.253,77.271,77.199,77.271,9600000.0
2006-03-03 02:17:00,77.286,77.304,77.286,77.304,11200000.0
2006-03-03 02:18:00,77.324,77.329,77.311,77.311,12800000.0
2006-03-03 02:19:00,77.312,77.321,77.31,77.321,12800000.0
2006-03-03 02:20:00,77.308,77.316,77.308,77.313,8000000.0
2006-03-03 02:21:00,77.291,77.292,77.277,77.288,17600000.0
2006-03-03 02:22:00,77.3,77.307,77.297,77.307,12800000.0
2006-03-03 02:23:00,77.303,77.307,77.295,77.295,12800000.0
2006-03-03 02:24:00,77.278,77.278,77.182,77.273,11200000.0
2006-03-03 02:25:00,77.268,77.28,77.268,77.27,17600000.0
2006-03-03 02:26:00,77.275,77.281,77.264,77.275,17600000.0
2006-03-03 02:28:00,77.272,77.286,77.272,77.281,14400000.0
2006-03-03 02:29:00,77.296,77.3,77.29,77.294,11200000.0
2006-03-03 02:30:00,77.279,77.279,77.254,77.259,11200000.0
2006-03-03 02:31:00,77.247,77.282,77.247,77.26,17000000.0
2006-03-03 02:32:00,77.249,77.294,77.242,77.294,11200000.0
2006-03-03 02:33:00,77.313,77.326,77.304,77.323,11200000.0
2006-03-03 02:34:00,77.362,77.39,77.324,77.324,14400000.0
2006-03-03 02:35:00,77.32,77.32,77.3,77.3,12800000.0
2006-03-03 02:36:00,77.277,77.286,77.277,77.286,12800000.0
2006-03-03 02:37:00,77.299,77.351,77.299,77.347,12800000.0
2006-03-03 02:38:00,77.375,77.375,77.351,77.362,12800000.0
2006-03-03 02:39:00,77.385,77.4,77.38,77.396,16000000.0
2006-03-03 02:40:00,77.401,77.435,77.401,77.43,12800000.0
2006-03-03 02:41:00,77.423,77.455,77.423,77.455,11200000.0
2006-03-03 02:42:00,77.443,77.445,77.435,77.438,12800000.0
2006-03-03 02:43:00,77.428,77.447,77.428,77.441,11200000.0
2006-03-03 02:44:00,77.437,77.438,77.429,77.432,12800000.0
2006-03-03 02:45:00,77.442,77.442,77.412,77.412,11200000.0
2006-03-03 02:46:00,77.434,77.445,77.434,77.44,12800000.0
2006-03-03 02:47:00,77.423,77.423,77.409,77.415,12200000.0
2006-03-03 02:48:00,77.413,77.424,77.413,77.421,14400000.0
2006-03-03 02:49:00,77.431,77.447,77.431,77.439,17600000.0
2006-03-03 02:50:00,77.411,77.411,77.397,77.406,11200000.0
2006-03-03 02:51:00,77.415,77.433,77.407,77.433,11200000.0
2006-03-03 02:52:00,77.45,77.459,77.394,77.452,11200000.0
2006-03-03 02:53:00,77.46,77.468,77.458,77.461,11200000.0
2006-03-03 02:54:00,77.365,77.487,77.365,77.487,11200000.0
2006-03-03 02:55:00,77.529,77.557,77.529,77.551,11600000.0
2006-03-03 02:56:00,77.56,77.56,77.536,77.536,11200000.0
2006-03-03 02:57:00,77.545,77.551,77.525,77.528,11200000.0
2006-03-03 02:58:00,77.511,77.514,77.489,77.514,8000000.0
2006-03-03 02:59:00,77.528,77.545,77.526,77.545,11200000.0
2006-03-03 03:00:00,77.553,77.553,77.446,77.446,11200000.0
2006-03-03 03:01:00,77.553,77.575,77.553,77.571,11200000.0
2006-03-03 03:02:00,77.581,77.593,77.581,77.593,11200000.0
2006-03-03 03:03:00,77.584,77.584,77.561,77.561,14400000.0
2006-03-03 03:04:00,77.544,77.549,77.539,77.549,11200000.0
2006-03-03 03:05:00,77.535,77.545,77.53,77.53,16000000.0
2006-03-03 03:06:00,77.505,77.52,77.505,77.517,16000000.0
2006-03-03 03:07:00,77.501,77.504,77.489,77.503,14400000.0
2006-03-03 03:08:00,77.509,77.509,77.493,77.501,11200000.0
2006-03-03 03:09:00,77.517,77.525,77.515,77.525,11200000.0
2006-03-03 03:10:00,77.542,77.542,77.524,77.533,16000000.0
2006-03-03 03:11:00,77.54,77.546,77.529,77.529,11200000.0
2006-03-03 03:12:00,77.506,77.506,77.473,77.473,17600000.0
2006-03-03 03:13:00,77.473,77.473,77.457,77.461,16000000.0
2006-03-03 03:14:00,77.456,77.456,77.449,77.455,11200000.0
2006-03-03 03:15:00,77.455,77.455,77.428,77.428,17600000.0
2006-03-03 03:16:00,77.406,77.413,77.403,77.406,14400000.0
2006-03-03 03:17:00,77.423,77.448,77.423,77.448,11200000.0
2006-03-03 03:18:00,77.452,77.462,77.447,77.462,12800000.0
2006-03-03 03:19:00,77.464,77.464,77.444,77.444,12800000.0
2006-03-03 03:20:00,77.424,77.424,77.405,77.405,12800000.0
2006-03-03 03:21:00,77.384,77.398,77.37,77.398,14400000.0
2006-03-03 03:22:00,77.404,77.404,77.385,77.385,11200000.0
2006-03-03 03:23:00,77.398,77.41,77.398,77.408,9600000.0
2006-03-03 03:24:00,77.407,77.418,77.407,77.418,9600000.0
2006-03-03 03:25:00,77.425,77.436,77.425,77.431,18000000.0
2006-03-03 03:26:00,77.43,77.44,77.416,77.416,12800000.0
2006-03-03 03:27:00,77.42,77.423,77.415,77.416,14400000.0
2006-03-03 03:28:00,77.431,77.434,77.427,77.427,11200000.0
2006-03-03 03:29:00,77.422,77.445,77.422,77.437,12800000.0
2006-03-03 03:32:00,77.441,77.441,77.437,77.437,8000000.0
2006-03-03 03:34:00,77.446,77.454,77.443,77.454,11200000.0
2006-03-03 03:35:00,77.457,77.462,77.45,77.454,17600000.0
2006-03-03 03:36:00,77.454,77.454,77.443,77.446,11200000.0
2006-03-03 03:38:00,77.431,77.453,77.431,77.452,12800000.0
2006-03-03 03:39:00,77.447,77.455,77.387,77.455,14400000.0
2006-03-03 03:40:00,77.444,77.444,77.415,77.415,12800000.0
2006-03-03 03:41:00,77.415,77.423,77.414,77.42,11200000.0
2006-03-03 03:42:00,77.44,77.451,77.439,77.446,12800000.0
2006-03-03 03:43:00,77.446,77.446,77.418,77.428,11200000.0
2006-03-03 03:44:00,77.421,77.429,77.412,77.429,12800000.0
2006-03-03 03:45:00,77.421,77.434,77.421,77.427,11200000.0
2006-03-03 03:46:00,77.426,77.426,77.417,77.418,11200000.0
2006-03-03 03:47:00,77.412,77.412,77.392,77.398,11200000.0
2006-03-03 03:48:00,77.401,77.404,77.398,77.399,11200000.0
2006-03-03 03:49:00,77.396,77.4,77.39,77.393,16000000.0
2006-03-03 03:50:00,77.394,77.394,77.378,77.378,11200000.0
2006-03-03 03:52:00,77.394,77.394,77.374,77.392,14400000.0
2006-03-03 03:53:00,77.394,77.394,77.374,77.374,9000000.0
2006-03-03 03:54:00,77.372,77.375,77.36,77.375,14400000.0
2006-03-03 03:55:00,77.374,77.379,77.365,77.379,14400000.0
2006-03-03 03:56:00,77.389,77.389,77.377,77.377,12800000.0
2006-03-03 03:57:00,77.375,77.377,77.367,77.377,12800000.0
2006-03-03 03:59:00,77.376,77.376,77.363,77.369,12800000.0
2006-03-03 04:00:00,77.371,77.371,77.354,77.361,14400000.0
2006-03-03 04:01:00,77.366,77.368,77.357,77.364,11200000.0
2006-03-03 04:02:00,77.36,77.36,77.353,77.353,8000000.0
2006-03-03 04:03:00,77.359,77.361,77.356,77.356,12800000.0
2006-03-03 04:04:00,77.362,77.374,77.362,77.371,12800000.0
2006-03-03 04:05:00,77.378,77.384,77.372,77.378,11200000.0
2006-03-03 04:06:00,77.374,77.384,77.374,77.384,14400000.0
2006-03-03 04:07:00,77.394,77.419,77.393,77.393,14400000.0
2006-03-03 04:08:00,77.418,77.44,77.418,77.44,11200000.0
2006-03-03 04:09:00,77.44,77.443,77.421,77.421,11200000.0
2006-03-03 04:10:00,77.424,77.433,77.422,77.433,14400000.0
2006-03-03 04:11:00,77.435,77.439,77.425,77.425,12800000.0
2006-03-03 04:12:00,77.428,77.431,77.423,77.423,7400000.0
2006-03-03 04:13:00,77.425,77.433,77.419,77.433,11200000.0
2006-03-03 04:14:00,77.436,77.437,77.431,77.431,11200000.0
2006-03-03 04:15:00,77.434,77.434,77.425,77.429,12800000.0
2006-03-03 04:16:00,77.43,77.436,77.43,77.436,11200000.0
2006-03-03 04:17:00,77.437,77.437,77.428,77.432,14400000.0
2006-03-03 04:18:00,77.449,77.452,77.443,77.451,12800000.0
2006-03-03 04:19:00,77.436,77.446,77.423,77.443,12800000.0
2006-03-03 04:20:00,77.443,77.448,77.357,77.448,11200000.0
2006-03-03 04:21:00,77.456,77.459,77.454,77.458,11200000.0
2006-03-03 04:22:00,77.451,77.455,77.445,77.451,16000000.0
2006-03-03 04:23:00,77.458,77.47,77.458,77.466,12800000.0
2006-03-03 04:24:00,77.476,77.478,77.473,77.478,12800000.0
2006-03-03 04:25:00,77.482,77.488,77.476,77.488,13800000.0
2006-03-03 04:26:00,77.479,77.481,77.477,77.477,14400000.0
2006-03-03 04:27:00,77.474,77.474,77.462,77.47,9600000.0
2006-03-03 04:28:00,77.466,77.466,77.457,77.464,11200000.0
2006-03-03 04:29:00,77.459,77.461,77.451,77.454,12800000.0
2006-03-03 04:30:00,77.451,77.463,77.451,77.451,12800000.0
2006-03-03 04:31:00,77.462,77.462,77.449,77.459,12800000.0
2006-03-03 04:32:00,77.451,77.451,77.443,77.444,12800000.0
2006-03-03 04:35:00,77.442,77.442,77.431,77.431,12800000.0
2006-03-03 04:36:00,77.432,77.434,77.43,77.43,6400000.0
2006-03-03 04:37:00,77.442,77.442,77.434,77.434,12800000.0
2006-03-03 04:38:00,77.434,77.434,77.423,77.426,9600000.0
2006-03-03 04:40:00,77.429,77.429,77.42,77.421,11200000.0
2006-03-03 04:41:00,77.42,77.421,77.408,77.416,11200000.0
2006-03-03 04:42:00,77.401,77.403,77.383,77.396,12800000.0
2006-03-03 04:43:00,77.393,77.396,77.388,77.392,12800000.0
2006-03-03 04:44:00,77.394,77.404,77.394,77.399,9600000.0
2006-03-03 04:45:00,77.403,77.403,77.387,77.387,12800000.0
2006-03-03 04:46:00,77.392,77.4,77.392,77.396,14400000.0
2006-03-03 04:47:00,77.394,77.394,77.39,77.39,6800000.0
2006-03-03 04:48:00,77.386,77.396,77.381,77.381,12800000.0
2006-03-03 04:49:00,77.374,77.389,77.374,77.38,10600000.0
2006-03-03 04:53:00,77.383,77.392,77.383,77.386,9600000.0
2006-03-03 04:54:00,77.377,77.384,77.377,77.381,12800000.0
2006-03-03 04:55:00,77.39,77.398,77.39,77.398,11200000.0
2006-03-03 04:56:00,77.398,77.398,77.388,77.392,17600000.0
2006-03-03 04:58:00,77.396,77.4,77.394,77.394,8000000.0
2006-03-03 05:01:00,77.403,77.411,77.4,77.406,14400000.0
2006-03-03 05:02:00,77.406,77.413,77.403,77.404,13800000.0
2006-03-03 05:06:00,77.411,77.415,77.407,77.413,11200000.0
2006-03-03 05:07:00,77.391,77.415,77.391,77.402,14400000.0
2006-03-03 05:09:00,77.393,77.395,77.384,77.389,17600000.0
2006-03-03 05:10:00,77.399,77.404,77.381,77.398,12800000.0
2006-03-03 05:11:00,77.394,77.401,77.384,77.384,12800000.0
2006-03-03 05:14:00,77.395,77.395,77.388,77.388,14400000.0
2006-03-03 05:15:00,77.381,77.381,77.358,77.374,16000000.0
2006-03-03 05:17:00,77.361,77.377,77.361,77.377,11200000.0
2006-03-03 05:18:00,77.374,77.375,77.353,77.37,8000000.0
2006-03-03 05:19:00,77.364,77.371,77.364,77.364,15400000.0
2006-03-03 05:22:00,77.374,77.384,77.374,77.384,11200000.0
2006-03-03 05:23:00,77.381,77.381,77.369,77.369,12200000.0
2006-03-03 05:24:00,77.373,77.385,77.373,77.377,11200000.0
2006-03-03 05:25:00,77.387,77.395,77.385,77.395,12800000.0
2006-03-03 05:27:00,77.392,77.415,77.392,77.415,12800000.0
2006-03-03 05:28:00,77.415,77.426,77.413,77.426,11200000.0
2006-03-03 05:29:00,77.423,77.434,77.417,77.417,11200000.0
2006-03-03 05:30:00,77.415,77.425,77.406,77.419,16000000.0
2006-03-03 05:31:00,77.42,77.441,77.42,77.441,17600000.0
2006-03-03 05:32:00,77.431,77.438,77.43,77.431,12800000.0
2006-03-03 05:33:00,77.432,77.435,77.431,77.431,9600000.0
2006-03-03 05:34:00,77.425,77.432,77.422,77.423,16000000.0
2006-03-03 05:35:00,77.432,77.432,77.424,77.424,11200000.0
2006-03-03 05:37:00,77.426,77.431,77.424,77.427,11200000.0
2006-03-03 05:38:00,77.424,77.438,77.413,77.438,15400000.0
2006-03-03 05:39:00,77.43,77.433,77.422,77.433,11200000.0
2006-03-03 05:40:00,77.427,77.427,77.409,77.409,9600000.0
2006-03-03 05:41:00,77.398,77.412,77.39,77.412,12800000.0
2006-03-03 05:42:00,77.421,77.423,77.412,77.412,11200000.0
2006-03-03 05:43:00,77.424,77.424,77.417,77.417,11200000.0
2006-03-03 05:44:00,77.425,77.44,77.424,77.44,11200000.0
2006-03-03 05:47:00,77.443,77.451,77.442,77.451,14400000.0
2006-03-03 05:48:00,77.456,77.456,77.437,77.445,9600000.0
2006-03-03 05:49:00,77.439,77.449,77.439,77.449,17000000.0
2006-03-03 05:50:00,77.45,77.45,77.433,77.433,11200000.0
2006-03-03 05:51:00,77.447,77.447,77.439,77.439,11200000.0
2006-03-03 05:52:00,77.438,77.445,77.429,77.445,12800000.0
2006-03-03 05:53:00,77.444,77.453,77.444,77.45,17600000.0
2006-03-03 05:54:00,77.443,77.449,77.443,77.447,9600000.0
2006-03-03 05:55:00,77.395,77.479,77.395,77.46,11200000.0
2006-03-03 05:56:00,77.428,77.447,77.428,77.447,12800000.0
2006-03-03 05:58:00,77.447,77.447,77.36,77.436,12800000.0
2006-03-03 05:59:00,77.454,77.454,77.436,77.447,12800000.0
2006-03-03 06:00:00,77.452,77.452,77.445,77.449,17600000.0
2006-03-03 06:01:00,77.449,77.454,77.434,77.443,11200000.0
2006-03-03 06:02:00,77.454,77.459,77.442,77.442,12800000.0
2006-03-03 06:03:00,77.467,77.473,77.459,77.473,11200000.0
2006-03-03 06:05:00,77.462,77.462,77.438,77.442,14400000.0
2006-03-03 06:06:00,77.457,77.463,77.457,77.458,12800000.0
2006-03-03 06:07:00,77.456,77.463,77.456,77.461,11200000.0
2006-03-03 06:08:00,77.455,77.458,77.448,77.451,11200000.0
2006-03-03 06:09:00,77.447,77.449,77.441,77.442,11200000.0
2006-03-03 06:10:00,77.433,77.441,77.35,77.438,11200000.0
2006-03-03 06:11:00,77.445,77.457,77.442,77.446,17600000.0
2006-03-03 06:12:00,77.453,77.456,77.446,77.448,11200000.0
2006-03-03 06:13:00,77.446,77.467,77.44,77.454,12800000.0
2006-03-03 06:14:00,77.454,77.454,77.433,77.446,12800000.0
2006-03-03 06:16:00,77.458,77.46,77.454,77.454,8000000.0
2006-03-03 06:17:00,77.45,77.45,77.441,77.444,12800000.0
2006-03-03 06:18:00,77.449,77.449,77.445,77.448,12800000.0
2006-03-03 06:22:00,77.443,77.454,77.442,77.454,12800000.0
2006-03-03 06:23:00,77.456,77.46,77.452,77.452,8000000.0
2006-03-03 06:25:00,77.454,77.455,77.434,77.455,12800000.0
2006-03-03 06:26:00,77.452,77.454,77.444,77.451,12800000.0
2006-03-03 06:27:00,77.449,77.449,77.433,77.447,14400000.0
2006-03-03 06:28:00,77.44,77.447,77.44,77.44,8000000.0
2006-03-03 06:30:00,77.441,77.457,77.441,77.456,14400000.0
2006-03-03 06:31:00,77.455,77.477,77.453,77.477,14400000.0
2006-03-03 06:32:00,77.468,77.475,77.458,77.469,12800000.0
2006-03-03 06:33:00,77.47,77.475,77.458,77.471,17600000.0
2006-03-03 06:34:00,77.448,77.475,77.448,77.475,12800000.0
2006-03-03 06:35:00,77.485,77.488,77.478,77.48,12800000.0
2006-03-03 06:36:00,77.475,77.48,77.466,77.466,14400000.0
2006-03-03 06:37:00,77.476,77.479,77.472,77.472,12800000.0
2006-03-03 06:38:00,77.471,77.488,77.468,77.488,16000000.0
2006-03-03 06:39:00,77.492,77.492,77.469,77.479,11200000.0
2006-03-03 06:40:00,77.477,77.478,77.468,77.474,9600000.0
2006-03-03 06:43:00,77.413,77.482,77.413,77.477,16000000.0
2006-03-03 06:50:00,77.469,77.482,77.469,77.482,14800000.0
2006-03-03 06:51:00,77.489,77.506,77.489,77.5,12800000.0
2006-03-03 06:53:00,77.502,77.513,77.497,77.513,17000000.0
2006-03-03 06:54:00,77.511,77.511,77.5,77.508,14400000.0
2006-03-03 06:55:00,77.495,77.51,77.495,77.51,9600000.0
2006-03-03 06:56:00,77.51,77.523,77.505,77.523,11200000.0
2006-03-03 06:57:00,77.521,77.521,77.509,77.515,14400000.0
2006-03-03 06:59:00,77.512,77.518,77.499,77.517,12800000.0
2006-03-03 07:00:00,77.51,77.51,77.497,77.505,16000000.0
2006-03-03 07:02:00,77.517,77.526,77.517,77.521,12800000.0
2006-03-03 07:03:00,77.516,77.526,77.514,77.517,12800000.0
2006-03-03 07:04:00,77.507,77.522,77.507,77.519,12800000.0
2006-03-03 07:06:00,77.523,77.526,77.52,77.52,12800000.0
2006-03-03 07:07:00,77.523,77.525,77.518,77.518,11200000.0
2006-03-03 07:08:00,77.511,77.518,77.506,77.506,15400000.0
2006-03-03 07:09:00,77.509,77.509,77.5,77.5,12800000.0
2006-03-03 07:10:00,77.481,77.504,77.481,77.504,4800000.0
2006-03-03 07:11:00,77.507,77.507,77.501,77.504,12800000.0
2006-03-03 07:12:00,77.502,77.513,77.502,77.512,6400000.0
2006-03-03 07:13:00,77.505,77.505,77.488,77.488,12800000.0
2006-03-03 07:14:00,77.472,77.487,77.472,77.485,11200000.0
2006-03-03 07:15:00,77.491,77.5,77.491,77.497,11200000.0
2006-03-03 07:16:00,77.498,77.503,77.498,77.499,11200000.0
2006-03-03 07:17:00,77.5,77.5,77.467,77.467,12800000.0
2006-03-03 07:18:00,77.484,77.489,77.481,77.481,17600000.0
2006-03-03 07:19:00,77.48,77.48,77.455,77.459,12800000.0
2006-03-03 07:20:00,77.453,77.453,77.438,77.438,12800000.0
2006-03-03 07:21:00,77.428,77.43,77.408,77.408,12800000.0
2006-03-03 07:22:00,77.414,77.416,77.401,77.415,17600000.0
2006-03-03 07:23:00,77.418,77.418,77.406,77.406,11200000.0
2006-03-03 07:24:00,77.408,77.416,77.4,77.403,14400000.0
2006-03-03 07:25:00,77.415,77.423,77.404,77.417,16000000.0
2006-03-03 07:26:00,77.417,77.429,77.417,77.429,3200000.0
2006-03-03 07:27:00,77.421,77.429,77.421,77.429,16000000.0
2006-03-03 07:28:00,77.427,77.435,77.424,77.424,14400000.0
2006-03-03 07:29:00,77.416,77.42,77.403,77.419,11200000.0
2006-03-03 07:30:00,77.419,77.419,77.407,77.41,11200000.0
2006-03-03 07:31:00,77.406,77.417,77.401,77.401,17600000.0
2006-03-03 07:32:00,77.407,77.407,77.395,77.404,17600000.0
2006-03-03 07:33:00,77.41,77.412,77.404,77.407,8000000.0
2006-03-03 07:34:00,77.398,77.408,77.395,77.408,12800000.0
2006-03-03 07:35:00,77.395,77.4,77.391,77.392,16000000.0
2006-03-03 07:36:00,77.368,77.394,77.368,77.376,11200000.0
2006-03-03 07:37:00,77.383,77.396,77.383,77.393,11200000.0
2006-03-03 07:38:00,77.403,77.411,77.403,77.408,12200000.0
2006-03-03 07:39:00,77.406,77.42,77.405,77.42,11200000.0
2006-03-03 07:40:00,77.414,77.418,77.407,77.418,11200000.0
2006-03-03 07:41:00,77.425,77.438,77.424,77.438,12800000.0
2006-03-03 07:42:00,77.431,77.434,77.427,77.432,12800000.0
2006-03-03 07:43:00,77.439,77.439,77.43,77.432,12800000.0
2006-03-03 07:44:00,77.439,77.443,77.433,77.436,11200000.0
2006-03-03 07:45:00,77.426,77.428,77.42,77.423,11200000.0
2006-03-03 07:46:00,77.431,77.444,77.43,77.444,11200000.0
2006-03-03 07:48:00,77.443,77.443,77.432,77.432,14400000.0
2006-03-03 07:49:00,77.432,77.436,77.427,77.431,17600000.0
2006-03-03 07:50:00,77.422,77.425,77.409,77.409,8000000.0
2006-03-03 07:51:00,77.406,77.407,77.396,77.407,12200000.0
2006-03-03 07:52:00,77.405,77.408,77.397,77.397,17600000.0
2006-03-03 07:55:00,77.405,77.405,77.389,77.4,12800000.0
2006-03-03 07:56:00,77.402,77.411,77.401,77.411,16000000.0
2006-03-03 07:57:00,77.4,77.412,77.4,77.401,11200000.0
2006-03-03 08:00:00,77.41,77.415,77.407,77.411,8000000.0
2006-03-03 08:01:00,77.421,77.435,77.421,77.429,8000000.0
2006-03-03 08:02:00,77.441,77.447,77.437,77.438,13200000.0
2006-03-03 08:03:00,77.441,77.447,77.437,77.446,11200000.0
2006-03-03 08:04:00,77.455,77.458,77.443,77.453,17000000.0
2006-03-03 08:05:00,77.455,77.473,77.455,77.47,14400000.0
2006-03-03 08:06:00,77.467,77.467,77.459,77.459,3200000.0
2006-03-03 08:07:00,77.451,77.461,77.45,77.461,11200000.0
2006-03-03 08:08:00,77.458,77.466,77.457,77.458,17600000.0
2006-03-03 08:09:00,77.459,77.468,77.451,77.464,12800000.0
2006-03-03 08:10:00,77.444,77.463,77.444,77.458,12800000.0
2006-03-03 08:11:00,77.458,77.458,77.441,77.448,10600000.0
2006-03-03 08:12:00,77.448,77.461,77.446,77.446,16000000.0
2006-03-03 08:13:00,77.456,77.463,77.453,77.453,11200000.0
2006-03-03 08:14:00,77.467,77.467,77.446,77.446,12800000.0
2006-03-03 08:15:00,77.457,77.468,77.451,77.455,16000000.0
2006-03-03 08:16:00,77.468,77.472,77.455,77.47,11600000.0
2006-03-03 08:17:00,77.473,77.482,77.472,77.482,12800000.0
2006-03-03 08:18:00,77.501,77.525,77.501,77.525,12800000.0
2006-03-03 08:19:00,77.518,77.52,77.504,77.509,14400000.0
2006-03-03 08:21:00,77.523,77.529,77.517,77.518,17600000.0
2006-03-03 08:22:00,77.525,77.527,77.522,77.524,11200000.0
2006-03-03 08:23:00,77.521,77.521,77.5,77.5,11200000.0
2006-03-03 08:24:00,77.5,77.505,77.5,77.503,9600000.0
2006-03-03 08:25:00,77.499,77.507,77.499,77.503,12200000.0
2006-03-03 08:27:00,77.479,77.496,77.479,77.496,12800000.0
2006-03-03 08:28:00,77.51,77.514,77.493,77.513,11200000.0
2006-03-03 08:29:00,77.512,77.512,77.506,77.509,14400000.0
2006-03-03 08:30:00,77.502,77.515,77.502,77.508,11200000.0
2006-03-03 08:31:00,77.497,77.508,77.495,77.495,12800000.0
2006-03-03 08:32:00,77.489,77.491,77.485,77.487,11200000.0
2006-03-03 08:33:00,77.487,77.487,77.481,77.482,11200000.0
2006-03-03 08:34:00,77.484,77.484,77.476,77.477,9600000.0
2006-03-03 08:35:00,77.47,77.47,77.455,77.459,17600000.0
2006-03-03 08:36:00,77.459,77.471,77.459,77.471,17600000.0
2006-03-03 08:37:00,77.473,77.473,77.462,77.464,11200000.0
2006-03-03 08:38:00,77.461,77.485,77.461,77.485,11600000.0
2006-03-03 08:39:00,77.487,77.505,77.487,77.497,16000000.0
2006-03-03 08:40:00,77.497,77.501,77.492,77.492,15400000.0
2006-03-03 08:41:00,77.495,77.505,77.495,77.505,17600000.0
2006-03-03 08:42:00,77.509,77.524,77.509,77.514,12800000.0
2006-03-03 08:43:00,77.508,77.517,77.504,77.512,13200000.0
2006-03-03 08:44:00,77.502,77.514,77.5,77.513,12200000.0
2006-03-03 08:45:00,77.509,77.531,77.509,77.526,16000000.0
2006-03-03 08:46:00,77.531,77.539,77.531,77.536,11200000.0
2006-03-03 08:47:00,77.538,77.538,77.521,77.523,11200000.0
2006-03-03 08:48:00,77.53,77.535,77.527,77.527,12800000.0
2006-03-03 08:50:00,77.518,77.521,77.508,77.512,12800000.0
2006-03-03 08:51:00,77.516,77.523,77.51,77.517,17600000.0
2006-03-03 08:52:00,77.52,77.52,77.506,77.515,11200000.0
2006-03-03 08:53:00,77.519,77.519,77.508,77.509,16000000.0
2006-03-03 08:54:00,77.501,77.501,77.48,77.48,2600000.0
2006-03-03 08:55:00,77.497,77.506,77.496,77.496,16000000.0
2006-03-03 08:56:00,77.508,77.508,77.497,77.497,11200000.0
2006-03-03 08:59:00,77.511,77.516,77.509,77.512,12800000.0
2006-03-03 09:01:00,77.491,77.491,77.48,77.488,11200000.0
2006-03-03 09:02:00,77.491,77.491,77.479,77.479,11200000.0
2006-03-03 09:03:00,77.464,77.478,77.46,77.472,16000000.0
2006-03-03 09:04:00,77.471,77.474,77.465,77.466,11200000.0
2006-03-03 09:05:00,77.457,77.46,77.447,77.447,11200000.0
2006-03-03 09:06:00,77.453,77.461,77.443,77.455,12200000.0
2006-03-03 09:07:00,77.453,77.461,77.45,77.456,12800000.0
2006-03-03 09:08:00,77.457,77.461,77.453,77.455,12800000.0
2006-03-03 09:09:00,77.462,77.47,77.451,77.47,17000000.0
2006-03-03 09:10:00,77.468,77.47,77.467,77.469,12800000.0
2006-03-03 09:11:00,77.473,77.491,77.473,77.491,12800000.0
2006-03-03 09:12:00,77.504,77.52,77.504,77.52,12800000.0
2006-03-03 09:13:00,77.518,77.522,77.506,77.506,11200000.0
2006-03-03 09:14:00,77.506,77.515,77.499,77.499,11200000.0
2006-03-03 09:15:00,77.492,77.496,77.483,77.487,11200000.0
2006-03-03 09:16:00,77.483,77.49,77.481,77.481,12800000.0
2006-03-03 09:17:00,77.477,77.477,77.465,77.47,11200000.0
2006-03-03 09:18:00,77.465,77.486,77.465,77.486,14400000.0
2006-03-03 09:19:00,77.469,77.486,77.469,77.486,12800000.0
2006-03-03 09:20:00,77.485,77.485,77.473,77.481,16000000.0
2006-03-03 09:21:00,77.484,77.494,77.479,77.494,11200000.0
2006-03-03 09:22:00,77.513,77.513,77.504,77.508,17600000.0
2006-03-03 09:23:00,77.495,77.51,77.495,77.506,12800000.0
2006-03-03 09:24:00,77.404,77.485,77.404,77.481,11200000.0
2006-03-03 09:26:00,77.493,77.5,77.487,77.5,11200000.0
2006-03-03 09:29:00,77.501,77.501,77.474,77.474,11200000.0
2006-03-03 09:30:00,77.475,77.486,77.475,77.479,12800000.0
2006-03-03 09:31:00,77.473,77.487,77.473,77.484,12800000.0
2006-03-03 09:32:00,77.471,77.479,77.449,77.449,14400000.0
2006-03-03 09:33:00,77.465,77.467,77.458,77.462,12800000.0
2006-03-03 09:34:00,77.463,77.467,77.463,77.467,11200000.0
2006-03-03 09:35:00,77.474,77.474,77.465,77.469,12800000.0
2006-03-03 09:36:00,77.459,77.464,77.458,77.464,9600000.0
2006-03-03 09:37:00,77.468,77.483,77.414,77.483,16000000.0
2006-03-03 09:38:00,77.479,77.481,77.454,77.454,11200000.0
2006-03-03 09:39:00,77.452,77.453,77.443,77.453,12800000.0
2006-03-03 09:40:00,77.462,77.473,77.457,77.473,14400000.0
2006-03-03 09:41:00,77.476,77.492,77.476,77.492,11200000.0
2006-03-03 09:42:00,77.488,77.497,77.487,77.497,16000000.0
2006-03-03 09:43:00,77.49,77.49,77.481,77.483,13200000.0
2006-03-03 09:44:00,77.487,77.49,77.476,77.476,12800000.0
2006-03-03 09:45:00,77.488,77.49,77.483,77.487,12800000.0
2006-03-03 09:46:00,77.485,77.485,77.46,77.46,10600000.0
2006-03-03 09:47:00,77.452,77.456,77.449,77.454,12800000.0
2006-03-03 09:48:00,77.444,77.444,77.429,77.435,11200000.0
2006-03-03 09:49:00,77.437,77.455,77.435,77.452,12200000.0
2006-03-03 09:50:00,77.453,77.454,77.442,77.443,16000000.0
2006-03-03 09:51:00,77.441,77.453,77.441,77.453,16000000.0
2006-03-03 09:53:00,77.444,77.452,77.427,77.427,12800000.0
2006-03-03 09:54:00,77.444,77.462,77.444,77.453,17600000.0
2006-03-03 09:55:00,77.45,77.468,77.45,77.466,10600000.0
2006-03-03 09:56:00,77.473,77.473,77.464,77.464,14800000.0
2006-03-03 09:57:00,77.465,77.479,77.465,77.474,17600000.0
2006-03-03 09:58:00,77.446,77.455,77.351,77.455,17600000.0
2006-03-03 09:59:00,77.466,77.467,77.456,77.457,17600000.0
2006-03-03 10:00:00,77.47,77.478,77.459,77.478,11200000.0
2006-03-03 10:01:00,77.468,77.472,77.456,77.465,12200000.0
2006-03-03 10:02:00,77.456,77.464,77.454,77.464,16000000.0
2006-03-03 10:03:00,77.467,77.469,77.454,77.463,11200000.0
2006-03-03 10:04:00,77.468,77.498,77.468,77.498,8000000.0
2006-03-03 10:05:00,77.5,77.519,77.5,77.501,14400000.0
2006-03-03 10:06:00,77.499,77.507,77.497,77.497,16000000.0
2006-03-03 10:07:00,77.487,77.497,77.482,77.497,12800000.0
2006-03-03 10:08:00,77.485,77.496,77.485,77.496,11200000.0
2006-03-03 10:10:00,77.497,77.497,77.485,77.491,17600000.0
2006-03-03 10:11:00,77.491,77.5,77.491,77.5,11200000.0
2006-03-03 10:12:00,77.505,77.505,77.49,77.499,12800000.0
2006-03-03 10:14:00,77.497,77.508,77.497,77.508,11200000.0
2006-03-03 10:15:00,77.508,77.52,77.508,77.52,12800000.0
2006-03-03 10:16:00,77.524,77.53,77.523,77.526,12800000.0
2006-03-03 10:17:00,77.526,77.542,77.526,77.54,11200000.0
2006-03-03 10:18:00,77.55,77.553,77.523,77.553,11200000.0
2006-03-03 10:19:00,77.548,77.553,77.548,77.553,11200000.0
2006-03-03 10:20:00,77.559,77.568,77.556,77.561,17600000.0
2006-03-03 10:21:00,77.561,77.578,77.561,77.57,16000000.0
2006-03-03 10:22:00,77.565,77.578,77.563,77.563,11200000.0
2006-03-03 10:23:00,77.576,77.582,77.571,77.582,11200000.0
2006-03-03 10:24:00,77.585,77.593,77.585,77.592,12800000.0
2006-03-03 10:25:00,77.595,77.595,77.578,77.585,11200000.0
2006-03-03 10:26:00,77.586,77.592,77.583,77.592,4800000.0
2006-03-03 10:27:00,77.585,77.599,77.585,77.599,10600000.0
2006-03-03 10:28:00,77.605,77.63,77.605,77.63,12800000.0
2006-03-03 10:29:00,77.629,77.631,77.623,77.623,11200000.0
2006-03-03 10:30:00,77.623,77.627,77.619,77.625,8000000.0
2006-03-03 10:31:00,77.621,77.621,77.599,77.607,12800000.0
2006-03-03 10:32:00,77.602,77.608,77.601,77.606,17600000.0
2006-03-03 10:33:00,77.597,77.6,77.595,77.595,11200000.0
2006-03-03 10:34:00,77.608,77.616,77.604,77.604,11200000.0
2006-03-03 10:36:00,77.615,77.64,77.615,77.64,11200000.0
2006-03-03 10:37:00,77.648,77.668,77.566,77.66,11200000.0
2006-03-03 10:38:00,77.668,77.671,77.639,77.656,12800000.0
2006-03-03 10:39:00,77.65,77.656,77.647,77.65,11200000.0
2006-03-03 10:40:00,77.66,77.668,77.659,77.659,16000000.0
2006-03-03 10:41:00,77.65,77.663,77.65,77.655,12800000.0
2006-03-03 10:42:00,77.66,77.668,77.652,77.668,11200000.0
2006-03-03 10:44:00,77.667,77.667,77.657,77.658,12800000.0
2006-03-03 10:45:00,77.644,77.647,77.633,77.647,12800000.0
2006-03-03 10:46:00,77.629,77.629,77.609,77.61,12800000.0
2006-03-03 10:47:00,77.599,77.621,77.588,77.621,12800000.0
2006-03-03 10:48:00,77.636,77.658,77.636,77.658,12800000.0
2006-03-03 10:49:00,77.652,77.655,77.639,77.639,11200000.0
2006-03-03 10:50:00,77.637,77.668,77.637,77.664,15400000.0
2006-03-03 10:51:00,77.659,77.665,77.653,77.657,17600000.0
2006-03-03 10:52:00,77.638,77.638,77.621,77.622,10600000.0
2006-03-03 10:53:00,77.645,77.645,77.623,77.633,10600000.0
2006-03-03 10:54:00,77.641,77.641,77.629,77.629,17600000.0
2006-03-03 10:55:00,77.637,77.641,77.624,77.626,11200000.0
2006-03-03 10:56:00,77.61,77.617,77.605,77.605,17600000.0
2006-03-03 10:57:00,77.607,77.622,77.607,77.614,16000000.0
2006-03-03 10:58:00,77.622,77.638,77.541,77.638,12800000.0
2006-03-03 10:59:00,77.645,77.65,77.642,77.642,11200000.0
2006-03-03 11:00:00,77.653,77.66,77.651,77.659,12800000.0
2006-03-03 11:02:00,77.663,77.669,77.657,77.669,16000000.0
2006-03-03 11:04:00,77.677,77.686,77.677,77.677,14400000.0
2006-03-03 11:05:00,77.679,77.685,77.667,77.685,17000000.0
2006-03-03 11:06:00,77.682,77.682,77.662,77.667,17600000.0
2006-03-03 11:07:00,77.658,77.658,77.639,77.658,17600000.0
2006-03-03 11:08:00,77.607,77.676,77.607,77.662,11200000.0
2006-03-03 11:09:00,77.656,77.664,77.651,77.664,17600000.0
2006-03-03 11:10:00,77.665,77.673,77.665,77.67,12200000.0
2006-03-03 11:12:00,77.67,77.672,77.66,77.66,17600000.0
2006-03-03 11:15:00,77.668,77.68,77.668,77.68,11200000.0
2006-03-03 11:18:00,77.683,77.683,77.673,77.677,12800000.0
2006-03-03 11:19:00,77.671,77.68,77.67,77.68,18000000.0
2006-03-03 11:21:00,77.681,77.681,77.662,77.668,14400000.0
2006-03-03 11:22:00,77.675,77.681,77.659,77.659,12800000.0
2006-03-03 11:23:00,77.671,77.673,77.657,77.657,11200000.0
2006-03-03 11:24:00,77.655,77.655,77.627,77.64,12800000.0
2006-03-03 11:25:00,77.634,77.636,77.617,77.63,17600000.0
2006-03-03 11:26:00,77.624,77.634,77.618,77.634,14400000.0
2006-03-03 11:27:00,77.63,77.63,77.612,77.62,11200000.0
2006-03-03 11:28:00,77.612,77.618,77.607,77.607,14400000.0
2006-03-03 11:29:00,77.594,77.594,77.583,77.584,14400000.0
2006-03-03 11:30:00,77.584,77.584,77.562,77.576,14400000.0
2006-03-03 11:31:00,77.571,77.571,77.559,77.564,11200000.0
2006-03-03 11:32:00,77.571,77.579,77.569,77.579,17600000.0
2006-03-03 11:33:00,77.579,77.582,77.569,77.569,12800000.0
2006-03-03 11:34:00,77.579,77.589,77.579,77.582,12800000.0
2006-03-03 11:35:00,77.588,77.59,77.583,77.583,11200000.0
2006-03-03 11:36:00,77.596,77.607,77.596,77.607,12800000.0
2006-03-03 11:37:00,77.599,77.599,77.584,77.584,11200000.0
2006-03-03 11:38:00,77.587,77.587,77.574,77.574,11200000.0
2006-03-03 11:39:00,77.573,77.573,77.544,77.561,11200000.0
2006-03-03 11:40:00,77.55,77.554,77.54,77.545,11200000.0
2006-03-03 11:41:00,77.544,77.552,77.54,77.541,16000000.0
2006-03-03 11:42:00,77.539,77.54,77.522,77.528,17600000.0
2006-03-03 11:43:00,77.532,77.548,77.521,77.548,11200000.0
2006-03-03 11:44:00,77.547,77.561,77.547,77.561,11200000.0
2006-03-03 11:45:00,77.562,77.577,77.562,77.576,14400000.0
2006-03-03 11:46:00,77.581,77.585,77.574,77.585,11200000.0
2006-03-03 11:48:00,77.595,77.595,77.575,77.588,11200000.0
2006-03-03 11:49:00,77.578,77.585,77.575,77.575,12800000.0
2006-03-03 11:50:00,77.573,77.579,77.57,77.579,12800000.0
2006-03-03 11:51:00,77.575,77.575,77.568,77.569,11200000.0
2006-03-03 11:52:00,77.59,77.593,77.573,77.575,11200000.0
2006-03-03 11:53:00,77.574,77.584,77.563,77.583,16000000.0
2006-03-03 11:54:00,77.574,77.574,77.563,77.568,14400000.0
2006-03-03 11:56:00,77.565,77.571,77.549,77.55,12800000.0
2006-03-03 11:57:00,77.56,77.57,77.556,77.57,12800000.0
2006-03-03 11:59:00,77.569,77.573,77.561,77.561,11200000.0
2006-03-03 12:00:00,77.581,77.581,77.561,77.561,11200000.0
2006-03-03 12:01:00,77.549,77.565,77.549,77.554,11200000.0
2006-03-03 12:02:00,77.553,77.558,77.538,77.538,14400000.0
2006-03-03 12:03:00,77.53,77.534,77.52,77.524,11200000.0
2006-03-03 12:04:00,77.514,77.522,77.502,77.522,17000000.0
2006-03-03 12:05:00,77.523,77.523,77.513,77.518,17600000.0
2006-03-03 12:06:00,77.512,77.518,77.509,77.509,12800000.0
2006-03-03 12:07:00,77.514,77.522,77.511,77.522,11200000.0
2006-03-03 12:08:00,77.52,77.522,77.503,77.503,11200000.0
2006-03-03 12:09:00,77.519,77.519,77.502,77.507,14400000.0
2006-03-03 12:10:00,77.511,77.524,77.511,77.514,10600000.0
2006-03-03 12:11:00,77.522,77.522,77.512,77.513,12800000.0
2006-03-03 12:12:00,77.515,77.515,77.506,77.51,11200000.0
2006-03-03 12:14:00,77.503,77.503,77.486,77.492,12800000.0
2006-03-03 12:15:00,77.5,77.505,77.5,77.505,12800000.0
2006-03-03 12:17:00,77.5,77.505,77.443,77.496,17600000.0
2006-03-03 12:18:00,77.482,77.492,77.482,77.487,16000000.0
2006-03-03 12:22:00,77.485,77.496,77.485,77.494,16000000.0
2006-03-03 12:23:00,77.496,77.514,77.493,77.514,14400000.0
2006-03-03 12:24:00,77.512,77.515,77.506,77.507,12800000.0
2006-03-03 12:25:00,77.51,77.514,77.51,77.514,11200000.0
2006-03-03 12:26:00,77.511,77.521,77.509,77.521,11200000.0
2006-03-03 12:27:00,77.525,77.525,77.518,77.525,11200000.0
2006-03-03 12:28:00,77.522,77.525,77.513,77.522,12800000.0
2006-03-03 12:29:00,77.53,77.542,77.529,77.542,17600000.0
2006-03-03 12:30:00,77.526,77.533,77.521,77.533,17600000.0
2006-03-03 12:31:00,77.516,77.523,77.512,77.523,12800000.0
2006-03-03 12:34:00,77.532,77.535,77.528,77.534,12800000.0
2006-03-03 12:35:00,77.533,77.543,77.533,77.542,11200000.0
2006-03-03 12:36:00,77.549,77.56,77.549,77.56,11200000.0
2006-03-03 12:37:00,77.542,77.546,77.536,77.542,11200000.0
2006-03-03 12:38:00,77.556,77.564,77.471,77.563,17600000.0
2006-03-03 12:39:00,77.559,77.57,77.559,77.57,16000000.0
2006-03-03 12:40:00,77.562,77.565,77.544,77.559,16000000.0
2006-03-03 12:41:00,77.562,77.563,77.541,77.542,12800000.0
2006-03-03 12:42:00,77.532,77.534,77.525,77.527,14400000.0
2006-03-03 12:43:00,77.512,77.512,77.496,77.502,12800000.0
2006-03-03 12:44:00,77.491,77.501,77.484,77.492,17600000.0
2006-03-03 12:45:00,77.495,77.502,77.49,77.5,14800000.0
2006-03-03 12:46:00,77.51,77.51,77.499,77.505,12800000.0
2006-03-03 12:47:00,77.501,77.507,77.489,77.498,12800000.0
2006-03-03 12:48:00,77.492,77.494,77.479,77.494,12800000.0
2006-03-03 12:49:00,77.492,77.495,77.48,77.495,16000000.0
2006-03-03 12:50:00,77.501,77.513,77.501,77.507,14400000.0
2006-03-03 12:51:00,77.5,77.5,77.482,77.482,11200000.0
2006-03-03 12:52:00,77.491,77.499,77.488,77.496,11200000.0
2006-03-03 12:53:00,77.49,77.501,77.49,77.499,11200000.0
2006-03-03 12:54:00,77.504,77.504,77.491,77.491,12800000.0
2006-03-03 12:55:00,77.496,77.503,77.496,77.503,16000000.0
2006-03-03 12:56:00,77.503,77.503,77.497,77.501,11200000.0
2006-03-03 12:58:00,77.503,77.51,77.497,77.51,17600000.0
2006-03-03 12:59:00,77.501,77.517,77.501,77.508,16000000.0
2006-03-03 13:00:00,77.53,77.544,77.53,77.541,12800000.0
2006-03-03 13:01:00,77.544,77.562,77.544,77.562,14400000.0
2006-03-03 13:02:00,77.563,77.563,77.552,77.555,12800000.0
2006-03-03 13:03:00,77.573,77.573,77.547,77.557,16000000.0
2006-03-03 13:04:00,77.557,77.562,77.554,77.559,11200000.0
2006-03-03 13:05:00,77.549,77.573,77.549,77.573,12800000.0
2006-03-03 13:06:00,77.565,77.565,77.557,77.557,3200000.0
2006-03-03 13:08:00,77.556,77.566,77.556,77.558,17600000.0
2006-03-03 13:09:00,77.563,77.563,77.55,77.557,12800000.0
2006-03-03 13:11:00,77.547,77.547,77.533,77.536,11200000.0
2006-03-03 13:12:00,77.544,77.544,77.529,77.529,12800000.0
2006-03-03 13:13:00,77.527,77.527,77.522,77.526,17600000.0
2006-03-03 13:14:00,77.548,77.554,77.54,77.54,12800000.0
2006-03-03 13:15:00,77.554,77.554,77.543,77.552,12800000.0
2006-03-03 13:16:00,77.542,77.566,77.542,77.566,17600000.0
2006-03-03 13:17:00,77.547,77.572,77.547,77.567,12800000.0
2006-03-03 13:18:00,77.556,77.565,77.549,77.55,11200000.0
2006-03-03 13:19:00,77.546,77.557,77.543,77.555,15400000.0
2006-03-03 13:20:00,77.547,77.547,77.534,77.534,9600000.0
2006-03-03 13:21:00,77.535,77.535,77.519,77.526,11200000.0
2006-03-03 13:24:00,77.527,77.527,77.465,77.519,8000000.0
2006-03-03 13:26:00,77.527,77.531,77.523,77.531,17600000.0
2006-03-03 13:28:00,77.533,77.533,77.44,77.527,16000000.0
2006-03-03 13:31:00,77.523,77.524,77.52,77.52,11200000.0
2006-03-03 13:32:00,77.528,77.54,77.528,77.54,11200000.0
2006-03-03 13:33:00,77.538,77.538,77.525,77.525,19200000.0
2006-03-03 13:37:00,77.522,77.532,77.522,77.532,14400000.0
2006-03-03 13:40:00,77.532,77.547,77.532,77.545,40000000.0
2006-03-03 13:41:00,77.544,77.546,77.537,77.54,16000000.0
2006-03-03 13:42:00,77.532,77.542,77.532,77.534,11200000.0
2006-03-03 13:44:00,77.546,77.554,77.543,77.546,33600000.0
2006-03-03 13:45:00,77.549,77.562,77.548,77.548,20800000.0
2006-03-03 13:46:00,77.557,77.564,77.554,77.564,24000000.0
2006-03-03 13:47:00,77.575,77.575,77.55,77.55,12800000.0
2006-03-03 13:48:00,77.547,77.554,77.546,77.546,12800000.0
2006-03-03 13:50:00,77.57,77.574,77.555,77.555,11200000.0
2006-03-03 13:51:00,77.572,77.58,77.572,77.58,24000000.0
2006-03-03 13:52:00,77.582,77.582,77.558,77.558,12800000.0
2006-03-03 13:53:00,77.566,77.574,77.563,77.574,17600000.0
2006-03-03 13:54:00,77.573,77.573,77.56,77.56,25600000.0
2006-03-03 13:55:00,77.56,77.56,77.545,77.551,14400000.0
2006-03-03 13:56:00,77.558,77.57,77.553,77.553,14400000.0
2006-03-03 13:57:00,77.553,77.559,77.548,77.559,28800000.0
2006-03-03 13:58:00,77.555,77.556,77.516,77.516,14400000.0
2006-03-03 13:59:00,77.494,77.506,77.494,77.506,32000000.0
2006-03-03 14:00:00,77.506,77.512,77.503,77.505,47400000.0
2006-03-03 14:01:00,77.498,77.498,77.482,77.482,32000000.0
2006-03-03 14:02:00,77.49,77.502,77.483,77.502,14400000.0
2006-03-03 14:03:00,77.493,77.493,77.475,77.475,14400000.0
2006-03-03 14:04:00,77.462,77.473,77.462,77.473,11200000.0
2006-03-03 14:06:00,77.479,77.487,77.476,77.479,36800000.0
2006-03-03 14:08:00,77.475,77.476,77.466,77.466,16000000.0
2006-03-03 14:09:00,77.481,77.499,77.481,77.499,33600000.0
2006-03-03 14:10:00,77.485,77.492,77.482,77.492,33600000.0
2006-03-03 14:12:00,77.482,77.493,77.482,77.49,27200000.0
2006-03-03 14:13:00,77.5,77.506,77.496,77.506,14400000.0
2006-03-03 14:14:00,77.508,77.515,77.508,77.514,12800000.0
2006-03-03 14:15:00,77.518,77.525,77.515,77.517,28800000.0
2006-03-03 14:18:00,77.522,77.522,77.513,77.513,16000000.0
2006-03-03 14:19:00,77.524,77.528,77.524,77.525,12800000.0
2006-03-03 14:20:00,77.527,77.529,77.52,77.529,25600000.0
2006-03-03 14:21:00,77.528,77.528,77.518,77.519,28800000.0
2006-03-03 14:22:00,77.514,77.529,77.514,77.529,11200000.0
2006-03-03 14:23:00,77.532,77.54,77.529,77.54,47400000.0
2006-03-03 14:26:00,77.538,77.538,77.525,77.525,12800000.0
2006-03-03 14:27:00,77.53,77.534,77.519,77.527,17600000.0
2006-03-03 14:28:00,77.529,77.529,77.513,77.516,11200000.0
2006-03-03 14:29:00,77.52,77.524,77.515,77.522,36800000.0
2006-03-03 14:30:00,77.521,77.533,77.521,77.522,22400000.0
2006-03-03 14:32:00,77.509,77.509,77.503,77.506,8000000.0
2006-03-03 14:33:00,77.493,77.495,77.488,77.494,24000000.0
2006-03-03 14:36:00,77.506,77.508,77.495,77.495,10600000.0
2006-03-03 14:37:00,77.504,77.511,77.502,77.507,11200000.0
2006-03-03 14:39:00,77.509,77.516,77.502,77.509,12800000.0
2006-03-03 14:40:00,77.503,77.508,77.487,77.497,14400000.0
2006-03-03 14:41:00,77.511,77.522,77.511,77.519,56000000.0
2006-03-03 14:42:00,77.517,77.529,77.515,77.529,12800000.0
2006-03-03 14:43:00,77.53,77.53,77.523,77.523,25600000.0
2006-03-03 14:44:00,77.526,77.529,77.515,77.529,12800000.0
2006-03-03 14:45:00,77.542,77.548,77.54,77.54,11200000.0
2006-03-03 14:46:00,77.529,77.529,77.522,77.526,11200000.0
2006-03-03 14:48:00,77.531,77.534,77.526,77.534,19200000.0
2006-03-03 14:49:00,77.534,77.534,77.523,77.528,32000000.0
2006-03-03 14:50:00,77.525,77.534,77.525,77.534,28800000.0
2006-03-03 14:53:00,77.539,77.548,77.539,77.542,17600000.0
2006-03-03 14:54:00,77.544,77.547,77.54,77.54,12800000.0
2006-03-03 14:55:00,77.543,77.552,77.54,77.552,16000000.0
2006-03-03 14:56:00,77.545,77.557,77.545,77.545,12800000.0
2006-03-03 14:57:00,77.553,77.553,77.542,77.542,12800000.0
2006-03-03 14:59:00,77.552,77.554,77.547,77.55,16000000.0
2006-03-03 15:00:00,77.552,77.564,77.552,77.564,14400000.0
2006-03-03 15:01:00,77.56,77.56,77.542,77.542,12800000.0
2006-03-03 15:02:00,77.545,77.55,77.537,77.543,27600000.0
2006-03-03 15:03:00,77.545,77.552,77.545,77.546,12800000.0
2006-03-03 15:05:00,77.547,77.552,77.543,77.55,11200000.0
2006-03-03 15:06:00,77.548,77.549,77.539,77.539,11200000.0
2006-03-03 15:07:00,77.558,77.564,77.555,77.564,25600000.0
2006-03-03 15:10:00,77.559,77.56,77.55,77.56,12800000.0
2006-03-03 15:11:00,77.563,77.568,77.561,77.568,32000000.0
2006-03-03 15:12:00,77.583,77.586,77.579,77.579,12800000.0
2006-03-03 15:13:00,77.573,77.574,77.568,77.568,44800000.0
2006-03-03 15:14:00,77.564,77.571,77.555,77.571,35200000.0
2006-03-03 15:15:00,77.579,77.579,77.569,77.576,21800000.0
2006-03-03 15:16:00,77.576,77.582,77.572,77.574,36800000.0
2006-03-03 15:17:00,77.571,77.571,77.558,77.558,22400000.0
2006-03-03 15:18:00,77.556,77.556,77.537,77.538,22400000.0
2006-03-03 15:19:00,77.54,77.57,77.54,77.57,16000000.0
2006-03-03 15:20:00,77.54,77.542,77.537,77.542,24000000.0
2006-03-03 15:21:00,77.546,77.548,77.542,77.546,14400000.0
2006-03-03 15:22:00,77.548,77.56,77.548,77.56,12800000.0
2006-03-03 15:23:00,77.561,77.561,77.553,77.56,48000000.0
2006-03-03 15:25:00,77.551,77.565,77.55,77.564,26600000.0
2006-03-03 15:26:00,77.569,77.569,77.558,77.558,40000000.0
2006-03-03 15:27:00,77.557,77.557,77.55,77.55,28800000.0
2006-03-03 15:28:00,77.561,77.561,77.546,77.546,70400000.0
2006-03-03 15:30:00,77.461,77.581,77.446,77.467,114000000.0
2006-03-03 15:31:00,77.553,77.553,77.54,77.543,60800000.0
2006-03-03 15:33:00,77.538,77.54,77.533,77.533,30400000.0
2006-03-03 15:34:00,77.527,77.535,77.527,77.527,22400000.0
2006-03-03 15:35:00,77.534,77.545,77.532,77.532,33600000.0
2006-03-03 15:36:00,77.539,77.542,77.534,77.535,32000000.0
2006-03-03 15:37:00,77.544,77.552,77.541,77.541,30400000.0
2006-03-03 15:39:00,77.554,77.57,77.554,77.568,36800000.0
2006-03-03 15:40:00,77.572,77.576,77.563,77.568,35200000.0
2006-03-03 15:42:00,77.559,77.566,77.555,77.566,43200000.0
2006-03-03 15:43:00,77.563,77.563,77.551,77.551,27200000.0
2006-03-03 15:44:00,77.531,77.554,77.531,77.554,12800000.0
2006-03-03 15:45:00,77.559,77.565,77.546,77.558,16000000.0
2006-03-03 15:46:00,77.554,77.554,77.544,77.55,14400000.0
2006-03-03 15:47:00,77.557,77.557,77.549,77.555,30400000.0
2006-03-03 15:48:00,77.56,77.563,77.555,77.555,27200000.0
2006-03-03 15:49:00,77.56,77.56,77.544,77.552,11200000.0
2006-03-03 15:50:00,77.553,77.553,77.539,77.544,11200000.0
2006-03-03 15:51:00,77.543,77.562,77.543,77.562,12800000.0
2006-03-03 15:52:00,77.555,77.555,77.539,77.539,20800000.0
2006-03-03 15:53:00,77.544,77.553,77.543,77.544,24000000.0
2006-03-03 15:54:00,77.54,77.541,77.53,77.53,28800000.0
2006-03-03 15:56:00,77.529,77.539,77.524,77.539,51200000.0
2006-03-03 15:57:00,77.535,77.541,77.524,77.532,12800000.0
2006-03-03 15:58:00,77.541,77.564,77.54,77.564,19200000.0
2006-03-03 15:59:00,77.568,77.568,77.557,77.56,35600000.0
2006-03-03 16:00:00,77.559,77.58,77.559,77.58,51200000.0
2006-03-03 16:01:00,77.585,77.585,77.577,77.578,41600000.0
2006-03-03 16:02:00,77.565,77.575,77.565,77.568,11200000.0
2006-03-03 16:03:00,77.552,77.553,77.54,77.54,64000000.0
2006-03-03 16:04:00,77.52,77.526,77.515,77.516,45200000.0
2006-03-03 16:05:00,77.508,77.527,77.508,77.527,48000000.0
2006-03-03 16:06:00,77.531,77.536,77.531,77.533,35200000.0
2006-03-03 16:07:00,77.528,77.528,77.514,77.526,32000000.0
2006-03-03 16:08:00,77.521,77.527,77.516,77.522,45200000.0
2006-03-03 16:09:00,77.523,77.53,77.513,77.513,44800000.0
2006-03-03 16:11:00,77.525,77.547,77.525,77.547,14400000.0
2006-03-03 16:12:00,77.556,77.58,77.556,77.58,56000000.0
2006-03-03 16:13:00,77.583,77.583,77.573,77.58,11200000.0
2006-03-03 16:14:00,77.583,77.589,77.581,77.581,50000000.0
2006-03-03 16:15:00,77.581,77.582,77.559,77.57,58000000.0
2006-03-03 16:16:00,77.564,77.575,77.551,77.551,17600000.0
2006-03-03 16:17:00,77.528,77.544,77.527,77.535,38400000.0
2006-03-03 16:18:00,77.533,77.54,77.525,77.525,11200000.0
2006-03-03 16:19:00,77.529,77.533,77.523,77.533,22400000.0
2006-03-03 16:20:00,77.545,77.562,77.54,77.562,11200000.0
2006-03-03 16:21:00,77.564,77.565,77.556,77.562,27200000.0
2006-03-03 16:23:00,77.559,77.566,77.556,77.558,43200000.0
2006-03-03 16:24:00,77.558,77.56,77.546,77.555,17600000.0
2006-03-03 16:26:00,77.532,77.532,77.523,77.523,17600000.0
2006-03-03 16:27:00,77.507,77.518,77.5,77.518,35600000.0
2006-03-03 16:28:00,77.517,77.524,77.51,77.524,27200000.0
2006-03-03 16:29:00,77.525,77.525,77.52,77.521,11200000.0
2006-03-03 16:30:00,77.513,77.513,77.483,77.483,11200000.0
2006-03-03 16:31:00,77.517,77.523,77.509,77.521,42000000.0
2006-03-03 16:32:00,77.515,77.521,77.514,77.518,12800000.0
2006-03-03 16:33:00,77.515,77.523,77.507,77.507,27200000.0
2006-03-03 16:34:00,77.499,77.511,77.495,77.508,35200000.0
2006-03-03 16:36:00,77.516,77.537,77.516,77.537,51200000.0
2006-03-03 16:37:00,77.525,77.528,77.521,77.525,41600000.0
2006-03-03 16:38:00,77.528,77.534,77.521,77.534,40000000.0
2006-03-03 16:39:00,77.536,77.544,77.533,77.533,35200000.0
2006-03-03 16:40:00,77.52,77.528,77.508,77.522,56000000.0
2006-03-03 16:41:00,77.515,77.516,77.499,77.515,73600000.0
2006-03-03 16:42:00,77.509,77.509,77.495,77.495,54400000.0
2006-03-03 16:43:00,77.494,77.515,77.494,77.508,18000000.0
2006-03-03 16:44:00,77.524,77.53,77.521,77.53,11200000.0
2006-03-03 16:45:00,77.525,77.541,77.525,77.541,58000000.0
2006-03-03 16:46:00,77.532,77.534,77.528,77.531,11200000.0
2006-03-03 16:47:00,77.521,77.527,77.51,77.51,70400000.0
2006-03-03 16:48:00,77.499,77.512,77.499,77.511,52200000.0
2006-03-03 16:49:00,77.519,77.53,77.518,77.529,36800000.0
2006-03-03 16:50:00,77.533,77.539,77.527,77.537,74600000.0
2006-03-03 16:51:00,77.538,77.552,77.538,77.552,32000000.0
2006-03-03 16:52:00,77.547,77.557,77.547,77.554,46400000.0
2006-03-03 16:53:00,77.54,77.541,77.528,77.528,30400000.0
2006-03-03 16:54:00,77.526,77.526,77.513,77.522,11200000.0
2006-03-03 16:55:00,77.519,77.524,77.518,77.524,27200000.0
2006-03-03 16:56:00,77.522,77.522,77.51,77.522,36800000.0
2006-03-03 16:57:00,77.522,77.527,77.516,77.516,19200000.0
2006-03-03 16:58:00,77.514,77.529,77.513,77.529,12800000.0
2006-03-03 16:59:00,77.529,77.542,77.526,77.526,51200000.0
2006-03-03 17:00:00,77.533,77.546,77.512,77.512,49000000.0
2006-03-03 17:01:00,77.484,77.527,77.484,77.527,39400000.0
2006-03-03 17:02:00,77.53,77.55,77.527,77.53,33600000.0
2006-03-03 17:03:00,77.51,77.521,77.493,77.521,44800000.0
2006-03-03 17:04:00,77.563,77.563,77.494,77.494,41600000.0
2006-03-03 17:05:00,77.471,77.553,77.471,77.536,54800000.0
2006-03-03 17:06:00,77.547,77.585,77.547,77.562,58000000.0
2006-03-03 17:07:00,77.527,77.527,77.489,77.489,35200000.0
2006-03-03 17:08:00,77.475,77.489,77.469,77.489,68800000.0
2006-03-03 17:09:00,77.508,77.516,77.494,77.494,59200000.0
2006-03-03 17:10:00,77.499,77.499,77.477,77.489,25000000.0
2006-03-03 17:11:00,77.487,77.515,77.487,77.515,38400000.0
2006-03-03 17:12:00,77.532,77.554,77.517,77.554,25000000.0
2006-03-03 17:13:00,77.548,77.562,77.534,77.562,28200000.0
2006-03-03 17:14:00,77.57,77.57,77.444,77.444,22400000.0
2006-03-03 17:15:00,77.453,77.47,77.453,77.47,19200000.0
2006-03-03 17:16:00,77.464,77.464,77.446,77.446,17600000.0
2006-03-03 17:17:00,77.459,77.492,77.456,77.492,38400000.0
2006-03-03 17:18:00,77.494,77.503,77.492,77.503,57000000.0
2006-03-03 17:19:00,77.499,77.501,77.489,77.496,24000000.0
2006-03-03 17:20:00,77.488,77.491,77.487,77.488,16000000.0
2006-03-03 17:21:00,77.498,77.51,77.498,77.506,28800000.0
2006-03-03 17:22:00,77.502,77.502,77.49,77.49,19200000.0
2006-03-03 17:23:00,77.473,77.491,77.468,77.491,11200000.0
2006-03-03 17:24:00,77.481,77.483,77.466,77.483,12800000.0
2006-03-03 17:25:00,77.495,77.495,77.48,77.489,17600000.0
2006-03-03 17:26:00,77.494,77.517,77.494,77.512,12800000.0
2006-03-03 17:27:00,77.529,77.529,77.509,77.509,45800000.0
2006-03-03 17:28:00,77.484,77.487,77.474,77.474,12800000.0
2006-03-03 17:29:00,77.473,77.475,77.462,77.464,27200000.0
2006-03-03 17:30:00,77.458,77.466,77.445,77.447,17000000.0
2006-03-03 17:31:00,77.431,77.432,77.416,77.416,88000000.0
2006-03-03 17:32:00,77.423,77.429,77.42,77.421,52800000.0
2006-03-03 17:33:00,77.432,77.439,77.43,77.439,36800000.0
2006-03-03 17:34:00,77.469,77.484,77.468,77.481,63400000.0
2006-03-03 17:35:00,77.468,77.475,77.454,77.47,43200000.0
2006-03-03 17:36:00,77.476,77.485,77.476,77.48,33000000.0
2006-03-03 17:37:00,77.494,77.502,77.487,77.488,15400000.0
2006-03-03 17:38:00,77.483,77.488,77.476,77.477,34600000.0
2006-03-03 17:39:00,77.479,77.486,77.473,77.486,15400000.0
2006-03-03 17:40:00,77.481,77.481,77.466,77.466,74600000.0
2006-03-03 17:41:00,77.47,77.477,77.468,77.468,12800000.0
2006-03-03 17:42:00,77.473,77.479,77.473,77.479,4800000.0
2006-03-03 17:43:00,77.486,77.488,77.476,77.477,17600000.0
2006-03-03 17:44:00,77.474,77.475,77.464,77.473,30400000.0
2006-03-03 17:45:00,77.465,77.465,77.445,77.445,30400000.0
2006-03-03 17:46:00,77.451,77.459,77.444,77.444,41600000.0
2006-03-03 17:47:00,77.455,77.455,77.448,77.45,57600000.0
2006-03-03 17:48:00,77.447,77.448,77.44,77.447,57600000.0
2006-03-03 17:49:00,77.44,77.445,77.434,77.443,45200000.0
2006-03-03 17:50:00,77.44,77.452,77.44,77.444,8000000.0
2006-03-03 17:51:00,77.443,77.461,77.422,77.422,49600000.0
2006-03-03 17:52:00,77.43,77.441,77.428,77.436,43200000.0
2006-03-03 17:53:00,77.45,77.46,77.45,77.455,33600000.0
2006-03-03 17:54:00,77.453,77.467,77.453,77.458,38400000.0
2006-03-03 17:55:00,77.46,77.46,77.44,77.444,40000000.0
2006-03-03 17:56:00,77.445,77.456,77.442,77.444,44800000.0
2006-03-03 17:57:00,77.423,77.423,77.403,77.403,36200000.0
2006-03-03 17:58:00,77.416,77.423,77.414,77.418,17600000.0
2006-03-03 17:59:00,77.44,77.49,77.44,77.49,62400000.0
2006-03-03 18:00:00,77.512,77.512,77.456,77.475,51200000.0
2006-03-03 18:01:00,77.457,77.457,77.448,77.448,32000000.0
2006-03-03 18:02:00,77.446,77.45,77.443,77.449,24000000.0
2006-03-03 18:03:00,77.442,77.442,77.41,77.426,36800000.0
2006-03-03 18:04:00,77.411,77.414,77.403,77.403,33600000.0
2006-03-03 18:05:00,77.382,77.387,77.38,77.38,12800000.0
2006-03-03 18:06:00,77.376,77.41,77.376,77.407,30400000.0
2006-03-03 18:07:00,77.409,77.416,77.402,77.416,11200000.0
2006-03-03 18:08:00,77.431,77.445,77.421,77.424,84200000.0
2006-03-03 18:09:00,77.42,77.42,77.409,77.414,33600000.0
2006-03-03 18:10:00,77.43,77.44,77.419,77.435,16400000.0
2006-03-03 18:11:00,77.428,77.428,77.415,77.42,12800000.0
2006-03-03 18:12:00,77.41,77.41,77.395,77.395,12800000.0
2006-03-03 18:13:00,77.394,77.429,77.394,77.429,27200000.0
2006-03-03 18:14:00,77.423,77.423,77.4,77.408,19200000.0
2006-03-03 18:15:00,77.416,77.419,77.412,77.414,30400000.0
2006-03-03 18:16:00,77.409,77.419,77.4,77.419,56400000.0
2006-03-03 18:18:00,77.418,77.42,77.411,77.417,29800000.0
2006-03-03 18:19:00,77.421,77.426,77.411,77.42,46400000.0
2006-03-03 18:20:00,77.412,77.431,77.412,77.431,43600000.0
2006-03-03 18:21:00,77.432,77.432,77.421,77.425,12800000.0
2006-03-03 18:22:00,77.439,77.44,77.429,77.431,33600000.0
2006-03-03 18:23:00,77.446,77.463,77.438,77.459,46400000.0
2006-03-03 18:24:00,77.466,77.466,77.452,77.461,52800000.0
2006-03-03 18:25:00,77.459,77.46,77.443,77.452,33600000.0
2006-03-03 18:26:00,77.432,77.449,77.432,77.434,12800000.0
2006-03-03 18:27:00,77.449,77.455,77.449,77.454,33600000.0
2006-03-03 18:30:00,77.459,77.464,77.452,77.453,36800000.0
2006-03-03 18:31:00,77.458,77.458,77.449,77.452,11200000.0
2006-03-03 18:32:00,77.438,77.438,77.42,77.42,70400000.0
2006-03-03 18:33:00,77.421,77.425,77.421,77.425,32000000.0
2006-03-03 18:34:00,77.437,77.446,77.437,77.441,19200000.0
2006-03-03 18:35:00,77.436,77.451,77.435,77.448,43200000.0
2006-03-03 18:38:00,77.449,77.458,77.447,77.45,49000000.0
2006-03-03 18:39:00,77.44,77.444,77.432,77.437,76200000.0
2006-03-03 18:40:00,77.439,77.467,77.439,77.467,65000000.0
2006-03-03 18:42:00,77.476,77.483,77.473,77.474,77800000.0
2006-03-03 18:43:00,77.476,77.478,77.469,77.469,49600000.0
2006-03-03 18:44:00,77.465,77.483,77.465,77.483,30800000.0
2006-03-03 18:47:00,77.475,77.486,77.475,77.481,14400000.0
2006-03-03 18:48:00,77.5,77.514,77.499,77.514,28200000.0
2006-03-03 18:49:00,77.533,77.538,77.528,77.531,24000000.0
2006-03-03 18:50:00,77.534,77.541,77.531,77.531,46400000.0
2006-03-03 18:51:00,77.534,77.534,77.516,77.516,12800000.0
2006-03-03 18:52:00,77.504,77.504,77.477,77.477,19200000.0
2006-03-03 18:53:00,77.467,77.467,77.449,77.453,29800000.0
2006-03-03 18:54:00,77.459,77.472,77.457,77.472,19200000.0
2006-03-03 18:55:00,77.468,77.478,77.462,77.464,22800000.0
2006-03-03 18:56:00,77.458,77.464,77.444,77.444,16000000.0
2006-03-03 18:57:00,77.443,77.449,77.439,77.449,19200000.0
2006-03-03 18:58:00,77.45,77.452,77.443,77.445,32000000.0
2006-03-03 18:59:00,77.445,77.466,77.445,77.466,32000000.0
2006-03-03 19:00:00,77.464,77.465,77.456,77.459,14400000.0
2006-03-03 19:01:00,77.459,77.469,77.459,77.469,10600000.0
2006-03-03 19:02:00,77.469,77.478,77.469,77.469,42600000.0
2006-03-03 19:03:00,77.478,77.48,77.475,77.48,14400000.0
2006-03-03 19:04:00,77.465,77.465,77.426,77.426,14400000.0
2006-03-03 19:05:00,77.42,77.42,77.402,77.416,17600000.0
2006-03-03 19:06:00,77.413,77.413,77.391,77.391,56000000.0
2006-03-03 19:07:00,77.377,77.378,77.372,77.372,35200000.0
2006-03-03 19:08:00,77.379,77.379,77.371,77.371,22400000.0
2006-03-03 19:09:00,77.366,77.376,77.366,77.368,12800000.0
2006-03-03 19:10:00,77.371,77.371,77.344,77.347,17600000.0
2006-03-03 19:11:00,77.342,77.342,77.328,77.341,17600000.0
2006-03-03 19:13:00,77.337,77.346,77.33,77.339,16000000.0
2006-03-03 19:14:00,77.342,77.348,77.339,77.347,12800000.0
2006-03-03 19:15:00,77.347,77.347,77.327,77.336,16000000.0
2006-03-03 19:16:00,77.332,77.338,77.318,77.318,12800000.0
2006-03-03 19:17:00,77.339,77.341,77.335,77.336,14400000.0
2006-03-03 19:19:00,77.333,77.339,77.33,77.339,11200000.0
2006-03-03 19:21:00,77.337,77.345,77.337,77.343,17600000.0
2006-03-03 19:22:00,77.353,77.36,77.35,77.356,14400000.0
2006-03-03 19:23:00,77.353,77.353,77.337,77.343,16000000.0
2006-03-03 19:24:00,77.345,77.345,77.334,77.336,48400000.0
2006-03-03 19:26:00,77.337,77.353,77.337,77.353,41000000.0
2006-03-03 19:27:00,77.341,77.351,77.335,77.351,14400000.0
2006-03-03 19:28:00,77.349,77.349,77.328,77.328,12800000.0
2006-03-03 19:29:00,77.325,77.333,77.32,77.32,12800000.0
2006-03-03 19:30:00,77.328,77.339,77.328,77.339,11200000.0
2006-03-03 19:31:00,77.336,77.336,77.326,77.326,11200000.0
2006-03-03 19:32:00,77.328,77.333,77.327,77.327,11600000.0
2006-03-03 19:33:00,77.344,77.344,77.328,77.335,12800000.0
2006-03-03 19:34:00,77.316,77.318,77.308,77.311,12800000.0
2006-03-03 19:36:00,77.304,77.304,77.291,77.293,16000000.0
2006-03-03 19:37:00,77.284,77.299,77.284,77.294,11200000.0
2006-03-03 19:39:00,77.291,77.298,77.289,77.298,12800000.0
2006-03-03 19:40:00,77.287,77.309,77.287,77.308,11200000.0
2006-03-03 19:41:00,77.304,77.311,77.303,77.311,11200000.0
2006-03-03 19:43:00,77.34,77.354,77.34,77.354,11200000.0
2006-03-03 19:44:00,77.358,77.358,77.332,77.351,11200000.0
2006-03-03 19:45:00,77.354,77.363,77.354,77.363,16000000.0
2006-03-03 19:46:00,77.331,77.346,77.331,77.346,8000000.0
2006-03-03 19:47:00,77.346,77.356,77.346,77.356,9600000.0
2006-03-03 19:49:00,77.357,77.357,77.35,77.35,30400000.0
2006-03-03 19:50:00,77.35,77.365,77.35,77.361,12200000.0
2006-03-03 19:51:00,77.345,77.358,77.345,77.357,12200000.0
2006-03-03 19:53:00,77.354,77.354,77.345,77.35,11200000.0
2006-03-03 19:54:00,77.351,77.369,77.351,77.362,12800000.0
2006-03-03 19:55:00,77.368,77.368,77.361,77.363,11200000.0
2006-03-03 19:57:00,77.366,77.369,77.362,77.369,12800000.0
2006-03-03 19:59:00,77.368,77.381,77.368,77.381,6400000.0
2006-03-03 20:00:00,77.386,77.39,77.379,77.384,17600000.0
2006-03-03 20:10:00,77.348,77.371,77.348,77.368,14400000.0
2006-03-03 20:12:00,77.37,77.373,77.366,77.366,11200000.0
2006-03-03 20:13:00,77.364,77.372,77.364,77.369,11200000.0
2006-03-03 20:17:00,77.368,77.371,77.36,77.368,33600000.0
2006-03-03 20:19:00,77.37,77.37,77.361,77.361,11200000.0
2006-03-03 20:22:00,77.346,77.353,77.346,77.351,14400000.0
2006-03-03 20:24:00,77.354,77.361,77.354,77.359,16000000.0
2006-03-03 20:27:00,77.363,77.371,77.359,77.359,16000000.0
2006-03-03 20:28:00,77.361,77.368,77.354,77.368,11200000.0
2006-03-03 20:30:00,77.368,77.368,77.355,77.36,27200000.0
2006-03-03 20:32:00,77.372,77.38,77.358,77.373,11200000.0
2006-03-03 20:33:00,77.375,77.381,77.369,77.381,12800000.0
2006-03-03 20:34:00,77.38,77.38,77.361,77.361,11200000.0
2006-03-03 20:36:00,77.356,77.357,77.341,77.347,16000000.0
2006-03-03 20:37:00,77.34,77.341,77.333,77.341,8000000.0
2006-03-03 20:38:00,77.326,77.337,77.326,77.334,12800000.0
2006-03-03 20:42:00,77.341,77.345,77.339,77.343,11200000.0
2006-03-03 20:43:00,77.343,77.353,77.343,77.348,14400000.0
2006-03-03 20:44:00,77.356,77.356,77.348,77.348,6400000.0
2006-03-03 20:46:00,77.348,77.354,77.345,77.35,14400000.0
2006-03-03 20:47:00,77.357,77.369,77.354,77.369,12800000.0
2006-03-03 20:48:00,77.379,77.387,77.376,77.387,17600000.0
2006-03-03 20:50:00,77.386,77.386,77.373,77.38,13800000.0
2006-03-03 20:52:00,77.371,77.374,77.364,77.365,11200000.0
2006-03-03 20:53:00,77.37,77.374,77.367,77.367,16000000.0
2006-03-03 20:54:00,77.369,77.375,77.367,77.374,14400000.0
2006-03-03 20:55:00,77.372,77.372,77.355,77.364,11200000.0
2006-03-03 20:56:00,77.361,77.361,77.352,77.354,8000000.0
2006-03-03 20:57:00,77.355,77.363,77.355,77.359,12800000.0
2006-03-03 20:59:00,77.349,77.353,77.349,77.351,11200000.0
2006-03-03 21:01:00,77.35,77.361,77.344,77.361,11200000.0
2006-03-03 21:02:00,77.364,77.367,77.358,77.358,16000000.0
2006-03-03 21:03:00,77.365,77.368,77.361,77.363,11200000.0
2006-03-03 21:04:00,77.363,77.373,77.363,77.373,16000000.0
2006-03-03 21:12:00,77.373,77.373,77.368,77.371,12800000.0
2006-03-03 21:13:00,77.365,77.377,77.356,77.373,16000000.0
2006-03-03 21:18:00,77.371,77.371,77.284,77.37,12200000.0
2006-03-03 21:21:00,77.373,77.373,77.368,77.368,11600000.0
2006-03-03 21:22:00,77.371,77.372,77.363,77.371,12800000.0
2006-03-03 21:24:00,77.38,77.387,77.372,77.372,11200000.0
2006-03-03 21:25:00,77.379,77.387,77.379,77.383,11200000.0
2006-03-03 21:26:00,77.396,77.4,77.394,77.4,10600000.0
2006-03-03 21:28:00,77.385,77.385,77.367,77.375,11200000.0
2006-03-03 21:29:00,77.363,77.374,77.361,77.374,11200000.0
2006-03-03 21:33:00,77.362,77.378,77.362,77.378,11200000.0
2006-03-03 21:36:00,77.374,77.389,77.374,77.389,9600000.0
2006-03-03 21:40:00,77.387,77.389,77.378,77.383,11200000.0
2006-03-03 21:42:00,77.382,77.382,77.357,77.378,14400000.0
2006-03-03 21:44:00,77.376,77.38,77.372,77.377,12800000.0
2006-03-03 21:45:00,77.379,77.381,77.372,77.378,17600000.0
2006-03-03 21:46:00,77.383,77.383,77.369,77.375,13800000.0
2006-03-03 21:48:00,77.378,77.38,77.366,77.379,16000000.0
2006-03-03 21:50:00,77.384,77.39,77.376,77.38,12800000.0
2006-03-03 21:59:00,77.376,77.384,77.371,77.376,12800000.0
2006-03-03 22:02:00,77.382,77.382,77.371,77.382,16000000.0
2006-03-03 22:03:00,77.368,77.371,77.364,77.371,17600000.0
2006-03-03 22:05:00,77.373,77.373,77.35,77.35,11200000.0
2006-03-03 22:06:00,77.356,77.356,77.346,77.35,9000000.0
2006-03-03 22:07:00,77.352,77.352,77.345,77.348,16000000.0
2006-03-03 22:08:00,77.35,77.354,77.335,77.352,16000000.0
2006-03-03 22:09:00,77.338,77.352,77.331,77.352,13200000.0
2006-03-03 22:10:00,77.349,77.349,77.336,77.336,12800000.0
2006-03-03 22:12:00,77.335,77.335,77.329,77.329,12800000.0
2006-03-03 22:13:00,77.316,77.33,77.316,77.321,12800000.0
2006-03-03 22:14:00,77.31,77.312,77.301,77.303,12800000.0
2006-03-03 22:15:00,77.283,77.287,77.281,77.287,14400000.0
2006-03-03 22:16:00,77.295,77.305,77.293,77.305,12800000.0
2006-03-03 22:17:00,77.303,77.312,77.303,77.304,12800000.0
2006-03-03 22:19:00,77.31,77.31,77.298,77.298,14400000.0
2006-03-03 22:20:00,77.3,77.314,77.299,77.314,12800000.0
2006-03-03 22:22:00,77.318,77.321,77.318,77.321,6400000.0
2006-03-03 22:23:00,77.321,77.321,77.311,77.313,12800000.0
2006-03-03 22:24:00,77.314,77.316,77.309,77.309,10600000.0
2006-03-03 22:25:00,77.318,77.322,77.313,77.313,9600000.0
2006-03-03 22:26:00,77.315,77.328,77.315,77.326,17600000.0
2006-03-03 22:27:00,77.327,77.327,77.319,77.319,12800000.0
2006-03-03 22:28:00,77.322,77.327,77.315,77.315,12800000.0
2006-03-03 22:29:00,77.319,77.327,77.316,77.316,16000000.0
2006-03-03 22:33:00,77.317,77.323,77.31,77.317,11200000.0
2006-03-03 22:34:00,77.318,77.318,77.296,77.296,10600000.0
2006-03-03 22:36:00,77.316,77.316,77.302,77.306,17600000.0
2006-03-03 22:38:00,77.312,77.321,77.309,77.321,17600000.0
2006-03-03 22:39:00,77.318,77.327,77.318,77.327,12800000.0
2006-03-03 22:40:00,77.325,77.341,77.325,77.341,11200000.0
2006-03-03 22:41:00,77.336,77.336,77.318,77.332,11200000.0
2006-03-03 22:42:00,77.339,77.348,77.339,77.343,17600000.0
2006-03-03 22:44:00,77.344,77.344,77.336,77.339,12800000.0
2006-03-03 22:46:00,77.343,77.349,77.336,77.349,11200000.0
2006-03-03 22:48:00,77.341,77.345,77.341,77.343,8000000.0
2006-03-03 22:50:00,77.348,77.348,77.331,77.332,11200000.0
2006-03-03 22:52:00,77.333,77.342,77.333,77.342,11200000.0
2006-03-03 22:55:00,77.334,77.34,77.331,77.337,12800000.0
2006-03-03 22:57:00,77.325,77.328,77.319,77.321,17600000.0
2006-03-03 22:59:00,77.326,77.33,77.316,77.316,17600000.0
2006-03-03 23:00:00,77.325,77.332,77.325,77.33,9600000.0
2006-03-03 23:02:00,77.327,77.337,77.324,77.328,17600000.0
2006-03-03 23:04:00,77.33,77.339,77.327,77.338,11200000.0
2006-03-03 23:07:00,77.333,77.334,77.328,77.328,12800000.0
2006-03-03 23:09:00,77.331,77.337,77.325,77.325,17600000.0
2006-03-03 23:10:00,77.332,77.333,77.328,77.333,12800000.0
2006-03-03 23:12:00,77.351,77.356,77.347,77.351,16000000.0
2006-03-03 23:13:00,77.354,77.354,77.348,77.349,12800000.0
2006-03-03 23:14:00,77.353,77.359,77.339,77.359,11200000.0
2006-03-03 23:17:00,77.363,77.37,77.363,77.364,11200000.0
2006-03-03 23:18:00,77.361,77.373,77.361,77.373,11200000.0
2006-03-03 23:19:00,77.378,77.384,77.369,77.369,12800000.0
2006-03-03 23:20:00,77.374,77.387,77.366,77.387,14400000.0
2006-03-03 23:21:00,77.37,77.391,77.37,77.371,16000000.0
2006-03-03 23:22:00,77.37,77.377,77.367,77.371,12800000.0
2006-03-03 23:23:00,77.375,77.375,77.361,77.363,12800000.0
2006-03-03 23:24:00,77.361,77.374,77.361,77.374,11200000.0
2006-03-03 23:25:00,77.363,77.378,77.362,77.373,16000000.0
2006-03-03 23:26:00,77.373,77.375,77.369,77.373,12800000.0
2006-03-03 23:27:00,77.372,77.387,77.372,77.387,17600000.0
2006-03-03 23:28:00,77.377,77.396,77.377,77.395,12800000.0
2006-03-03 23:29:00,77.39,77.39,77.326,77.376,11200000.0
2006-03-03 23:30:00,77.392,77.394,77.384,77.391,14400000.0
2006-03-03 23:31:00,77.392,77.396,77.385,77.389,12800000.0
2006-03-03 23:32:00,77.395,77.405,77.395,77.401,17600000.0
2006-03-03 23:33:00,77.4,77.4,77.388,77.388,12800000.0
2006-03-03 23:35:00,77.39,77.399,77.387,77.399,16000000.0
2006-03-03 23:36:00,77.405,77.406,77.401,77.401,12800000.0
2006-03-03 23:37:00,77.4,77.4,77.388,77.39,12800000.0
2006-03-03 23:38:00,77.375,77.391,77.375,77.391,11200000.0
2006-03-03 23:40:00,77.386,77.386,77.367,77.376,34600000.0
2006-03-03 23:41:00,77.377,77.377,77.368,77.371,12800000.0
2006-03-03 23:42:00,77.367,77.371,77.367,77.371,6400000.0
2006-03-03 23:43:00,77.373,77.374,77.362,77.366,11200000.0
2006-03-03 23:44:00,77.354,77.359,77.354,77.359,16000000.0
2006-03-03 23:45:00,77.356,77.357,77.339,77.352,11200000.0
2006-03-03 23:46:00,77.35,77.353,77.34,77.346,17600000.0
2006-03-03 23:47:00,77.36,77.362,77.355,77.355,12800000.0
2006-03-03 23:48:00,77.348,77.355,77.289,77.351,8000000.0
2006-03-03 23:55:00,77.35,77.356,77.347,77.356,14400000.0
2006-03-03 23:57:00,77.355,77.355,77.346,77.346,16000000.0
2006-03-03 23:58:00,77.345,77.345,77.323,77.338,11200000.0
2006-03-06 00:02:00,77.296,77.305,77.29,77.303,12800000.0
2006-03-06 00:03:00,77.356,77.379,77.356,77.373,11200000.0
2006-03-06 00:05:00,77.374,77.38,77.362,77.37,11200000.0
2006-03-06 00:07:00,77.382,77.382,77.372,77.372,8000000.0
2006-03-06 00:08:00,77.377,77.384,77.363,77.384,12800000.0
2006-03-06 00:09:00,77.37,77.375,77.357,77.37,11200000.0
2006-03-06 00:10:00,77.37,77.37,77.349,77.356,12200000.0
2006-03-06 00:11:00,77.351,77.355,77.345,77.346,12800000.0
2006-03-06 00:12:00,77.347,77.347,77.335,77.344,8000000.0
2006-03-06 00:14:00,77.346,77.347,77.338,77.345,14400000.0
2006-03-06 00:15:00,77.358,77.372,77.357,77.372,14400000.0
2006-03-06 00:16:00,77.363,77.367,77.357,77.357,14400000.0
2006-03-06 00:17:00,77.381,77.384,77.373,77.38,16000000.0
2006-03-06 00:18:00,77.385,77.389,77.379,77.388,10000000.0
2006-03-06 00:19:00,77.378,77.386,77.378,77.381,12800000.0
2006-03-06 00:20:00,77.376,77.377,77.37,77.37,17600000.0
2006-03-06 00:21:00,77.384,77.384,77.375,77.379,12800000.0
2006-03-06 00:22:00,77.364,77.381,77.363,77.364,17600000.0
2006-03-06 00:24:00,77.377,77.377,77.354,77.367,14400000.0
2006-03-06 00:25:00,77.37,77.372,77.367,77.367,11200000.0
2006-03-06 00:26:00,77.367,77.367,77.36,77.361,12800000.0
2006-03-06 00:27:00,77.356,77.369,77.356,77.368,12800000.0
2006-03-06 00:28:00,77.364,77.369,77.362,77.362,31400000.0
2006-03-06 00:29:00,77.381,77.409,77.381,77.409,8000000.0
2006-03-06 00:30:00,77.39,77.39,77.384,77.389,8000000.0
2006-03-06 00:31:00,77.393,77.399,77.389,77.399,12800000.0
2006-03-06 00:33:00,77.398,77.404,77.395,77.402,12800000.0
2006-03-06 00:34:00,77.403,77.403,77.393,77.396,19200000.0
2006-03-06 00:35:00,77.387,77.387,77.352,77.352,12200000.0
2006-03-06 00:36:00,77.35,77.365,77.346,77.353,12800000.0
2006-03-06 00:38:00,77.347,77.359,77.347,77.359,12800000.0
2006-03-06 00:39:00,77.361,77.372,77.357,77.363,17600000.0
2006-03-06 00:41:00,77.375,77.418,77.375,77.418,16000000.0
2006-03-06 00:42:00,77.412,77.436,77.412,77.436,12800000.0
2006-03-06 00:43:00,77.443,77.452,77.44,77.443,15400000.0
2006-03-06 00:44:00,77.435,77.438,77.417,77.434,17600000.0
2006-03-06 00:46:00,77.444,77.454,77.444,77.451,14400000.0
2006-03-06 00:47:00,77.452,77.454,77.429,77.429,13200000.0
2006-03-06 00:48:00,77.424,77.44,77.424,77.431,12800000.0
2006-03-06 00:49:00,77.416,77.416,77.396,77.396,11200000.0
2006-03-06 00:50:00,77.403,77.418,77.399,77.418,12800000.0
2006-03-06 00:51:00,77.422,77.422,77.396,77.42,11200000.0
2006-03-06 00:52:00,77.421,77.421,77.408,77.408,11200000.0
2006-03-06 00:53:00,77.418,77.425,77.418,77.42,11200000.0
2006-03-06 00:54:00,77.402,77.412,77.396,77.396,17600000.0
2006-03-06 00:55:00,77.394,77.402,77.393,77.402,12800000.0
2006-03-06 00:56:00,77.409,77.423,77.396,77.423,12800000.0
2006-03-06 00:57:00,77.433,77.433,77.423,77.429,12800000.0
2006-03-06 00:58:00,77.415,77.415,77.374,77.374,12800000.0
2006-03-06 00:59:00,77.374,77.393,77.374,77.393,11200000.0
2006-03-06 01:00:00,77.395,77.4,77.377,77.377,15400000.0
2006-03-06 01:01:00,77.396,77.435,77.396,77.435,14400000.0
2006-03-06 01:02:00,77.434,77.444,77.434,77.444,8000000.0
2006-03-06 01:04:00,77.442,77.447,77.44,77.441,12800000.0
2006-03-06 01:05:00,77.462,77.469,77.448,77.463,11200000.0
2006-03-06 01:06:00,77.467,77.476,77.412,77.475,12800000.0
2006-03-06 01:08:00,77.476,77.476,77.458,77.458,16000000.0
2006-03-06 01:09:00,77.458,77.463,77.453,77.455,17600000.0
2006-03-06 01:10:00,77.449,77.458,77.445,77.451,16000000.0
2006-03-06 01:11:00,77.463,77.465,77.459,77.461,10600000.0
2006-03-06 01:12:00,77.465,77.475,77.465,77.472,16000000.0
2006-03-06 01:13:00,77.491,77.508,77.49,77.504,11200000.0
2006-03-06 01:14:00,77.475,77.478,77.462,77.477,16000000.0
2006-03-06 01:15:00,77.484,77.498,77.48,77.492,13200000.0
2006-03-06 01:16:00,77.494,77.494,77.477,77.481,25600000.0
2006-03-06 01:17:00,77.49,77.499,77.482,77.498,11200000.0
2006-03-06 01:18:00,77.513,77.514,77.502,77.502,12800000.0
2006-03-06 01:19:00,77.497,77.497,77.449,77.459,15400000.0
2006-03-06 01:20:00,77.454,77.466,77.454,77.459,11200000.0
2006-03-06 01:21:00,77.459,77.459,77.442,77.442,12800000.0
2006-03-06 01:22:00,77.446,77.48,77.446,77.48,12800000.0
2006-03-06 01:23:00,77.504,77.504,77.472,77.472,11200000.0
2006-03-06 01:24:00,77.489,77.496,77.483,77.483,12800000.0
2006-03-06 01:25:00,77.472,77.479,77.464,77.477,12800000.0
2006-03-06 01:26:00,77.491,77.51,77.491,77.51,11200000.0
2006-03-06 01:27:00,77.514,77.515,77.507,77.509,12800000.0
2006-03-06 01:28:00,77.503,77.515,77.503,77.512,17600000.0
2006-03-06 01:29:00,77.512,77.527,77.504,77.518,17600000.0
2006-03-06 01:30:00,77.531,77.533,77.479,77.479,11200000.0
2006-03-06 01:31:00,77.477,77.477,77.459,77.459,11200000.0
2006-03-06 01:32:00,77.443,77.443,77.405,77.406,12800000.0
2006-03-06 01:33:00,77.409,77.444,77.409,77.444,10600000.0
2006-03-06 01:34:00,77.432,77.433,77.417,77.433,24000000.0
2006-03-06 01:35:00,77.432,77.434,77.419,77.429,14400000.0
2006-03-06 01:36:00,77.434,77.441,77.425,77.435,11200000.0
2006-03-06 01:37:00,77.45,77.466,77.45,77.458,14400000.0
2006-03-06 01:38:00,77.448,77.45,77.431,77.438,17600000.0
2006-03-06 01:39:00,77.408,77.411,77.402,77.411,14400000.0
2006-03-06 01:40:00,77.421,77.434,77.416,77.427,11200000.0
2006-03-06 01:41:00,77.429,77.438,77.428,77.437,12800000.0
2006-03-06 01:42:00,77.451,77.464,77.451,77.456,11200000.0
2006-03-06 01:43:00,77.449,77.449,77.435,77.439,11200000.0
2006-03-06 01:44:00,77.437,77.442,77.432,77.439,12800000.0
2006-03-06 01:45:00,77.438,77.438,77.416,77.416,15400000.0
2006-03-06 01:46:00,77.413,77.425,77.405,77.412,16000000.0
2006-03-06 01:47:00,77.41,77.413,77.404,77.41,14400000.0
2006-03-06 01:48:00,77.414,77.417,77.398,77.408,12800000.0
2006-03-06 01:49:00,77.417,77.428,77.415,77.426,16000000.0
2006-03-06 01:50:00,77.446,77.454,77.446,77.453,14400000.0
2006-03-06 01:51:00,77.451,77.452,77.443,77.445,11200000.0
2006-03-06 01:53:00,77.437,77.444,77.432,77.432,14400000.0
2006-03-06 01:55:00,77.454,77.473,77.454,77.47,12800000.0
2006-03-06 01:56:00,77.478,77.483,77.477,77.48,12800000.0
2006-03-06 01:57:00,77.473,77.479,77.473,77.478,11200000.0
2006-03-06 01:58:00,77.473,77.473,77.459,77.462,11200000.0
2006-03-06 01:59:00,77.464,77.464,77.454,77.454,3200000.0
2006-03-06 02:00:00,77.468,77.468,77.454,77.454,11200000.0
2006-03-06 02:01:00,77.449,77.449,77.432,77.433,17600000.0
2006-03-06 02:02:00,77.442,77.452,77.441,77.449,12800000.0
2006-03-06 02:03:00,77.452,77.463,77.446,77.45,16000000.0
2006-03-06 02:04:00,77.451,77.453,77.442,77.442,12800000.0
2006-03-06 02:05:00,77.431,77.44,77.427,77.431,12800000.0
2006-03-06 02:06:00,77.424,77.424,77.403,77.403,12800000.0
2006-03-06 02:07:00,77.41,77.436,77.41,77.43,12800000.0
2006-03-06 02:08:00,77.436,77.45,77.433,77.45,18000000.0
2006-03-06 02:09:00,77.454,77.454,77.442,77.454,16000000.0
2006-03-06 02:10:00,77.458,77.494,77.458,77.491,9600000.0
2006-03-06 02:11:00,77.512,77.515,77.497,77.509,12800000.0
2006-03-06 02:12:00,77.521,77.527,77.505,77.505,11200000.0
2006-03-06 02:13:00,77.508,77.514,77.501,77.505,11200000.0
2006-03-06 02:14:00,77.517,77.517,77.49,77.49,11200000.0
2006-03-06 02:15:00,77.502,77.503,77.489,77.496,11200000.0
2006-03-06 02:16:00,77.495,77.502,77.432,77.502,9600000.0
2006-03-06 02:17:00,77.519,77.534,77.519,77.534,11200000.0
2006-03-06 02:18:00,77.53,77.545,77.53,77.545,12800000.0
2006-03-06 02:19:00,77.537,77.545,77.532,77.54,12800000.0
2006-03-06 02:20:00,77.53,77.536,77.53,77.532,8000000.0
2006-03-06 02:21:00,77.526,77.53,77.514,77.514,17600000.0
2006-03-06 02:22:00,77.5,77.5,77.454,77.454,12800000.0
2006-03-06 02:23:00,77.445,77.47,77.445,77.465,12200000.0
2006-03-06 02:24:00,77.479,77.528,77.428,77.528,11200000.0
2006-03-06 02:25:00,77.539,77.54,77.504,77.504,17600000.0
2006-03-06 02:26:00,77.508,77.53,77.501,77.512,17600000.0
2006-03-06 02:27:00,77.509,77.538,77.509,77.538,17000000.0
2006-03-06 02:28:00,77.541,77.546,77.533,77.535,14400000.0
2006-03-06 02:29:00,77.555,77.574,77.555,77.556,11200000.0
2006-03-06 02:30:00,77.539,77.539,77.526,77.526,11200000.0
2006-03-06 02:31:00,77.519,77.527,77.51,77.522,17600000.0
2006-03-06 02:32:00,77.522,77.525,77.507,77.525,11200000.0
2006-03-06 02:34:00,77.539,77.562,77.539,77.552,14400000.0
2006-03-06 02:35:00,77.548,77.551,77.542,77.545,12800000.0
2006-03-06 02:36:00,77.552,77.552,77.546,77.546,12200000.0
2006-03-06 02:37:00,77.544,77.544,77.531,77.532,12800000.0
2006-03-06 02:38:00,77.549,77.596,77.549,77.596,12800000.0
2006-03-06 02:39:00,77.626,77.647,77.626,77.643,16000000.0
2006-03-06 02:40:00,77.647,77.647,77.609,77.609,12800000.0
2006-03-06 02:41:00,77.596,77.615,77.596,77.615,10600000.0
2006-03-06 02:42:00,77.619,77.638,77.619,77.634,12800000.0
2006-03-06 02:43:00,77.637,77.637,77.621,77.624,11200000.0
2006-03-06 02:44:00,77.62,77.626,77.614,77.626,12800000.0
2006-03-06 02:45:00,77.625,77.629,77.621,77.626,11200000.0
2006-03-06 02:46:00,77.645,77.645,77.631,77.633,12800000.0
2006-03-06 02:47:00,77.633,77.654,77.633,77.637,12800000.0
2006-03-06 02:48:00,77.624,77.627,77.617,77.617,14400000.0
2006-03-06 02:49:00,77.627,77.627,77.607,77.607,17600000.0
2006-03-06 02:50:00,77.608,77.614,77.606,77.614,11200000.0
2006-03-06 02:51:00,77.62,77.631,77.609,77.631,11200000.0
2006-03-06 02:52:00,77.629,77.629,77.559,77.614,11200000.0
2006-03-06 02:53:00,77.61,77.61,77.6,77.602,11200000.0
2006-03-06 02:54:00,77.545,77.657,77.545,77.628,11200000.0
2006-03-06 02:55:00,77.585,77.585,77.582,77.582,11200000.0
2006-03-06 02:56:00,77.598,77.603,77.597,77.599,11200000.0
2006-03-06 02:57:00,77.605,77.616,77.598,77.616,11200000.0
2006-03-06 02:58:00,77.619,77.624,77.604,77.624,8000000.0
2006-03-06 02:59:00,77.636,77.652,77.636,77.642,11200000.0
2006-03-06 03:00:00,77.632,77.632,77.517,77.517,11200000.0
2006-03-06 03:01:00,77.608,77.618,77.603,77.606,11200000.0
2006-03-06 03:02:00,77.62,77.62,77.612,77.612,11200000.0
2006-03-06 03:03:00,77.613,77.625,77.61,77.625,14400000.0
2006-03-06 03:04:00,77.614,77.614,77.603,77.603,11200000.0
2006-03-06 03:05:00,77.598,77.598,77.589,77.597,16000000.0
2006-03-06 03:06:00,77.599,77.603,77.589,77.603,16000000.0
2006-03-06 03:07:00,77.596,77.606,77.596,77.596,13800000.0
2006-03-06 03:09:00,77.598,77.598,77.583,77.583,11200000.0
2006-03-06 03:10:00,77.563,77.563,77.547,77.554,16000000.0
2006-03-06 03:11:00,77.55,77.559,77.55,77.559,11200000.0
2006-03-06 03:12:00,77.567,77.593,77.567,77.573,17600000.0
2006-03-06 03:14:00,77.588,77.588,77.58,77.581,11200000.0
2006-03-06 03:15:00,77.583,77.583,77.575,77.576,17600000.0
2006-03-06 03:16:00,77.578,77.599,77.578,77.592,14400000.0
2006-03-06 03:18:00,77.594,77.595,77.58,77.586,12800000.0
2006-03-06 03:19:00,77.583,77.583,77.565,77.574,12800000.0
2006-03-06 03:20:00,77.574,77.579,77.568,77.579,12800000.0
2006-03-06 03:21:00,77.585,77.585,77.572,77.58,14400000.0
2006-03-06 03:22:00,77.578,77.591,77.578,77.586,11200000.0
2006-03-06 03:23:00,77.588,77.588,77.568,77.572,9600000.0
2006-03-06 03:24:00,77.569,77.585,77.569,77.585,9600000.0
2006-03-06 03:25:00,77.594,77.601,77.594,77.595,17600000.0
2006-03-06 03:26:00,77.589,77.589,77.567,77.567,12800000.0
2006-03-06 03:28:00,77.579,77.579,77.572,77.574,11200000.0
2006-03-06 03:29:00,77.571,77.58,77.57,77.571,12800000.0
2006-03-06 03:30:00,77.567,77.567,77.502,77.548,17600000.0
2006-03-06 03:31:00,77.541,77.543,77.534,77.534,12800000.0
2006-03-06 03:32:00,77.538,77.544,77.535,77.535,8000000.0
2006-03-06 03:33:00,77.534,77.534,77.518,77.518,11200000.0
2006-03-06 03:34:00,77.528,77.537,77.523,77.527,11200000.0
2006-03-06 03:35:00,77.529,77.529,77.517,77.528,17600000.0
2006-03-06 03:36:00,77.529,77.536,77.529,77.533,11200000.0
2006-03-06 03:37:00,77.533,77.55,77.533,77.548,17600000.0
2006-03-06 03:38:00,77.544,77.557,77.544,77.554,12800000.0
2006-03-06 03:39:00,77.546,77.563,77.491,77.563,13800000.0
2006-03-06 03:40:00,77.56,77.56,77.553,77.556,12800000.0
2006-03-06 03:41:00,77.549,77.549,77.537,77.537,11200000.0
2006-03-06 03:42:00,77.539,77.55,77.538,77.544,12800000.0
2006-03-06 03:43:00,77.549,77.554,77.536,77.554,11200000.0
2006-03-06 03:45:00,77.547,77.554,77.547,77.554,11200000.0
2006-03-06 03:46:00,77.558,77.56,77.554,77.554,11200000.0
2006-03-06 03:47:00,77.557,77.561,77.552,77.558,11200000.0
2006-03-06 03:48:00,77.559,77.569,77.559,77.569,11200000.0
2006-03-06 03:49:00,77.573,77.584,77.573,77.584,16000000.0
2006-03-06 03:50:00,77.591,77.597,77.589,77.59,11200000.0
2006-03-06 03:51:00,77.588,77.595,77.586,77.595,8000000.0
2006-03-06 03:52:00,77.598,77.615,77.578,77.615,14400000.0
2006-03-06 03:53:00,77.606,77.606,77.588,77.589,9600000.0
2006-03-06 03:54:00,77.597,77.602,77.589,77.6,14400000.0
2006-03-06 03:55:00,77.597,77.599,77.57,77.579,14400000.0
2006-03-06 03:58:00,77.589,77.59,77.584,77.588,16000000.0
2006-03-06 03:59:00,77.594,77.596,77.591,77.591,12800000.0
2006-03-06 04:00:00,77.584,77.6,77.574,77.591,13800000.0
2006-03-06 04:01:00,77.595,77.596,77.586,77.594,11200000.0
2006-03-06 04:03:00,77.594,77.598,77.591,77.593,12800000.0
2006-03-06 04:04:00,77.585,77.599,77.584,77.599,12800000.0
2006-03-06 04:05:00,77.6,77.6,77.592,77.596,11200000.0
2006-03-06 04:06:00,77.594,77.603,77.594,77.596,14400000.0
2006-03-06 04:07:00,77.595,77.616,77.593,77.604,14400000.0
2006-03-06 04:08:00,77.612,77.612,77.604,77.608,10600000.0
2006-03-06 04:10:00,77.602,77.609,77.6,77.609,14400000.0
2006-03-06 04:12:00,77.605,77.614,77.605,77.613,8000000.0
2006-03-06 04:13:00,77.625,77.632,77.621,77.632,11200000.0
2006-03-06 04:14:00,77.631,77.631,77.62,77.62,11200000.0
2006-03-06 04:15:00,77.623,77.626,77.62,77.626,12800000.0
2006-03-06 04:16:00,77.623,77.623,77.612,77.612,11200000.0
2006-03-06 04:18:00,77.621,77.621,77.609,77.614,12800000.0
2006-03-06 04:19:00,77.612,77.618,77.595,77.613,12800000.0
2006-03-06 04:20:00,77.611,77.616,77.524,77.615,11200000.0
2006-03-06 04:23:00,77.615,77.615,77.608,77.608,12800000.0
2006-03-06 04:24:00,77.615,77.618,77.613,77.617,12800000.0
2006-03-06 04:25:00,77.624,77.632,77.62,77.632,14400000.0
2006-03-06 04:26:00,77.634,77.673,77.634,77.673,14400000.0
2006-03-06 04:27:00,77.695,77.717,77.695,77.717,9600000.0
2006-03-06 04:28:00,77.725,77.725,77.705,77.711,11200000.0
2006-03-06 04:29:00,77.714,77.753,77.714,77.753,12800000.0
2006-03-06 04:30:00,77.743,77.746,77.721,77.721,12800000.0
2006-03-06 04:31:00,77.719,77.719,77.705,77.709,12800000.0
2006-03-06 04:32:00,77.69,77.704,77.69,77.704,12800000.0
2006-03-06 04:33:00,77.707,77.707,77.695,77.704,16000000.0
2006-03-06 04:34:00,77.708,77.708,77.701,77.706,12800000.0
2006-03-06 04:35:00,77.703,77.708,77.699,77.699,12800000.0
2006-03-06 04:37:00,77.708,77.708,77.701,77.702,12800000.0
2006-03-06 04:39:00,77.699,77.71,77.691,77.707,12800000.0
2006-03-06 04:40:00,77.731,77.732,77.729,77.732,11200000.0
2006-03-06 04:44:00,77.733,77.733,77.724,77.724,9600000.0
2006-03-06 04:45:00,77.731,77.736,77.725,77.725,12800000.0
2006-03-06 04:48:00,77.716,77.716,77.69,77.69,12800000.0
2006-03-06 04:49:00,77.682,77.702,77.682,77.694,11200000.0
2006-03-06 04:50:00,77.696,77.697,77.693,77.696,11200000.0
2006-03-06 04:51:00,77.707,77.714,77.622,77.714,14400000.0
2006-03-06 04:52:00,77.722,77.724,77.714,77.714,11200000.0
2006-03-06 04:55:00,77.716,77.716,77.71,77.711,11200000.0
2006-03-06 04:56:00,77.708,77.708,77.694,77.698,17600000.0
2006-03-06 04:57:00,77.708,77.711,77.699,77.71,11200000.0
2006-03-06 04:58:00,77.703,77.703,77.687,77.687,8400000.0
2006-03-06 05:00:00,77.684,77.702,77.684,77.69,11200000.0
2006-03-06 05:01:00,77.694,77.696,77.687,77.693,13800000.0
2006-03-06 05:03:00,77.689,77.703,77.689,77.694,12800000.0
2006-03-06 05:04:00,77.698,77.698,77.687,77.694,8000000.0
2006-03-06 05:07:00,77.673,77.696,77.673,77.692,14400000.0
2006-03-06 05:08:00,77.696,77.709,77.684,77.709,11200000.0
2006-03-06 05:09:00,77.709,77.709,77.701,77.701,17600000.0
2006-03-06 05:10:00,77.709,77.715,77.687,77.715,12800000.0
2006-03-06 05:11:00,77.707,77.707,77.688,77.689,12800000.0
2006-03-06 05:12:00,77.701,77.708,77.699,77.703,12800000.0
2006-03-06 05:13:00,77.712,77.724,77.712,77.724,12800000.0
2006-03-06 05:14:00,77.729,77.738,77.729,77.735,14400000.0
2006-03-06 05:15:00,77.749,77.765,77.736,77.762,16000000.0
2006-03-06 05:16:00,77.77,77.779,77.72,77.777,16000000.0
2006-03-06 05:17:00,77.772,77.78,77.772,77.78,11200000.0
2006-03-06 05:18:00,77.771,77.778,77.76,77.778,8000000.0
2006-03-06 05:19:00,77.772,77.779,77.771,77.775,16000000.0
2006-03-06 05:20:00,77.774,77.811,77.774,77.811,11200000.0
2006-03-06 05:21:00,77.827,77.827,77.793,77.803,12800000.0
2006-03-06 05:22:00,77.805,77.809,77.804,77.804,11200000.0
2006-03-06 05:23:00,77.804,77.818,77.804,77.809,12800000.0
2006-03-06 05:24:00,77.813,77.819,77.801,77.801,11200000.0
2006-03-06 05:25:00,77.791,77.824,77.791,77.824,12800000.0
2006-03-06 05:26:00,77.832,77.832,77.812,77.823,12800000.0
2006-03-06 05:27:00,77.821,77.823,77.813,77.819,12800000.0
2006-03-06 05:28:00,77.814,77.851,77.814,77.851,11200000.0
2006-03-06 05:29:00,77.857,77.859,77.846,77.846,11200000.0
2006-03-06 05:30:00,77.873,77.875,77.844,77.844,16000000.0
2006-03-06 05:31:00,77.846,77.857,77.846,77.852,17600000.0
2006-03-06 05:32:00,77.84,77.847,77.837,77.843,12800000.0
2006-03-06 05:33:00,77.858,77.858,77.849,77.849,9600000.0
2006-03-06 05:34:00,77.859,77.872,77.859,77.872,16000000.0
2006-03-06 05:35:00,77.868,77.881,77.868,77.881,11200000.0
2006-03-06 05:36:00,77.871,77.871,77.855,77.855,16000000.0
2006-03-06 05:37:00,77.857,77.863,77.852,77.854,10600000.0
2006-03-06 05:39:00,77.851,77.855,77.847,77.852,11600000.0
2006-03-06 05:40:00,77.853,77.864,77.853,77.864,9600000.0
2006-03-06 05:41:00,77.866,77.866,77.845,77.845,12800000.0
2006-03-06 05:42:00,77.838,77.857,77.836,77.853,10600000.0
2006-03-06 05:43:00,77.873,77.877,77.872,77.872,11200000.0
2006-03-06 05:44:00,77.874,77.874,77.866,77.866,11200000.0
2006-03-06 05:45:00,77.863,77.892,77.863,77.892,16000000.0
2006-03-06 05:46:00,77.911,77.911,77.886,77.893,17600000.0
2006-03-06 05:47:00,77.875,77.88,77.866,77.868,14400000.0
2006-03-06 05:48:00,77.86,77.86,77.83,77.837,9600000.0
2006-03-06 05:49:00,77.824,77.848,77.82,77.82,17600000.0
2006-03-06 05:51:00,77.802,77.802,77.781,77.791,11200000.0
2006-03-06 05:52:00,77.804,77.825,77.799,77.825,12800000.0
2006-03-06 05:53:00,77.824,77.832,77.821,77.821,17600000.0
2006-03-06 05:54:00,77.801,77.808,77.801,77.808,9600000.0
2006-03-06 05:56:00,77.813,77.834,77.813,77.834,12800000.0
2006-03-06 05:57:00,77.826,77.826,77.814,77.814,12800000.0
2006-03-06 05:58:00,77.812,77.821,77.732,77.813,12800000.0
2006-03-06 05:59:00,77.815,77.815,77.8,77.807,12800000.0
2006-03-06 06:00:00,77.816,77.816,77.812,77.815,8000000.0
2006-03-06 06:01:00,77.823,77.823,77.803,77.815,11200000.0
2006-03-06 06:02:00,77.819,77.824,77.805,77.805,12800000.0
2006-03-06 06:03:00,77.82,77.826,77.816,77.821,11200000.0
2006-03-06 06:04:00,77.812,77.82,77.804,77.812,16000000.0
2006-03-06 06:05:00,77.813,77.823,77.808,77.822,14400000.0
2006-03-06 06:06:00,77.824,77.824,77.815,77.815,12800000.0
2006-03-06 06:07:00,77.817,77.819,77.81,77.818,11200000.0
2006-03-06 06:08:00,77.822,77.829,77.819,77.82,11200000.0
2006-03-06 06:09:00,77.802,77.802,77.79,77.79,11200000.0
2006-03-06 06:10:00,77.782,77.787,77.696,77.781,11200000.0
2006-03-06 06:11:00,77.79,77.809,77.79,77.809,17600000.0
2006-03-06 06:12:00,77.806,77.811,77.801,77.811,11200000.0
2006-03-06 06:13:00,77.81,77.815,77.792,77.81,12800000.0
2006-03-06 06:14:00,77.818,77.826,77.806,77.826,12800000.0
2006-03-06 06:15:00,77.833,77.835,77.816,77.816,8000000.0
2006-03-06 06:16:00,77.811,77.812,77.806,77.806,8000000.0
2006-03-06 06:17:00,77.801,77.805,77.796,77.805,12800000.0
2006-03-06 06:18:00,77.808,77.808,77.799,77.799,12800000.0
2006-03-06 06:19:00,77.801,77.818,77.801,77.818,12800000.0
2006-03-06 06:20:00,77.831,77.845,77.831,77.837,16000000.0
2006-03-06 06:21:00,77.842,77.849,77.839,77.839,12800000.0
2006-03-06 06:23:00,77.845,77.851,77.845,77.846,8000000.0
2006-03-06 06:24:00,77.856,77.861,77.855,77.857,8000000.0
2006-03-06 06:25:00,77.856,77.857,77.838,77.854,12200000.0
2006-03-06 06:26:00,77.857,77.857,77.843,77.846,12800000.0
2006-03-06 06:27:00,77.848,77.855,77.835,77.855,14400000.0
2006-03-06 06:28:00,77.856,77.863,77.856,77.861,8000000.0
2006-03-06 06:29:00,77.857,77.865,77.857,77.862,11200000.0
2006-03-06 06:30:00,77.857,77.87,77.856,77.87,14400000.0
2006-03-06 06:31:00,77.883,77.895,77.879,77.895,14400000.0
2006-03-06 06:32:00,77.891,77.896,77.872,77.872,12800000.0
2006-03-06 06:33:00,77.871,77.875,77.858,77.86,17600000.0
2006-03-06 06:34:00,77.837,77.868,77.837,77.868,12800000.0
2006-03-06 06:35:00,77.877,77.877,77.858,77.862,12200000.0
2006-03-06 06:36:00,77.865,77.871,77.858,77.861,14400000.0
2006-03-06 06:37:00,77.865,77.872,77.865,77.871,13200000.0
2006-03-06 06:38:00,77.87,77.878,77.867,77.872,16000000.0
2006-03-06 06:39:00,77.874,77.875,77.859,77.869,11200000.0
2006-03-06 06:40:00,77.853,77.856,77.845,77.856,9600000.0
2006-03-06 06:41:00,77.854,77.858,77.849,77.858,12800000.0
2006-03-06 06:42:00,77.858,77.859,77.851,77.859,9600000.0
2006-03-06 06:44:00,77.857,77.862,77.848,77.86,17600000.0
2006-03-06 06:45:00,77.867,77.891,77.859,77.891,17600000.0
2006-03-06 06:46:00,77.912,77.912,77.869,77.87,12800000.0
2006-03-06 06:47:00,77.871,77.906,77.866,77.906,12200000.0
2006-03-06 06:48:00,77.895,77.895,77.875,77.875,17600000.0
2006-03-06 06:49:00,77.863,77.869,77.858,77.858,17000000.0
2006-03-06 06:50:00,77.855,77.869,77.855,77.856,14400000.0
2006-03-06 06:51:00,77.855,77.864,77.855,77.863,12800000.0
2006-03-06 06:52:00,77.871,77.877,77.867,77.876,12800000.0
2006-03-06 06:54:00,77.89,77.892,77.887,77.892,14400000.0
2006-03-06 06:55:00,77.89,77.898,77.887,77.887,9600000.0
2006-03-06 06:56:00,77.881,77.881,77.877,77.878,11200000.0
2006-03-06 06:57:00,77.875,77.891,77.873,77.891,14400000.0
2006-03-06 06:58:00,77.891,77.891,77.882,77.882,12800000.0
2006-03-06 06:59:00,77.884,77.891,77.874,77.883,12800000.0
2006-03-06 07:00:00,77.874,77.907,77.87,77.907,16000000.0
2006-03-06 07:01:00,77.906,77.908,77.9,77.906,17600000.0
2006-03-06 07:02:00,77.89,77.89,77.868,77.868,12800000.0
2006-03-06 07:03:00,77.851,77.865,77.848,77.865,12800000.0
2006-03-06 07:04:00,77.859,77.862,77.854,77.854,12800000.0
2006-03-06 07:05:00,77.858,77.867,77.846,77.86,11200000.0
2006-03-06 07:06:00,77.863,77.863,77.846,77.846,12800000.0
2006-03-06 07:07:00,77.845,77.848,77.845,77.848,11200000.0
2006-03-06 07:08:00,77.858,77.859,77.841,77.841,16000000.0
2006-03-06 07:10:00,77.845,77.846,77.826,77.841,12800000.0
2006-03-06 07:11:00,77.842,77.845,77.837,77.84,12800000.0
2006-03-06 07:12:00,77.823,77.851,77.823,77.851,12800000.0
2006-03-06 07:13:00,77.844,77.852,77.844,77.848,12800000.0
2006-03-06 07:14:00,77.837,77.857,77.837,77.846,11200000.0
2006-03-06 07:15:00,77.849,77.863,77.849,77.86,11200000.0
2006-03-06 07:16:00,77.856,77.869,77.856,77.865,11200000.0
2006-03-06 07:17:00,77.868,77.87,77.865,77.865,12800000.0
2006-03-06 07:18:00,77.87,77.893,77.87,77.888,17000000.0
2006-03-06 07:19:00,77.893,77.895,77.875,77.875,12800000.0
2006-03-06 07:20:00,77.886,77.896,77.885,77.892,12800000.0
2006-03-06 07:21:00,77.898,77.904,77.892,77.892,12800000.0
2006-03-06 07:22:00,77.879,77.889,77.879,77.889,17600000.0
2006-03-06 07:23:00,77.88,77.88,77.872,77.878,11200000.0
2006-03-06 07:24:00,77.875,77.887,77.875,77.877,14400000.0
2006-03-06 07:25:00,77.868,77.875,77.858,77.871,16000000.0
2006-03-06 07:26:00,77.857,77.862,77.857,77.862,3200000.0
2006-03-06 07:27:00,77.85,77.861,77.85,77.857,16000000.0
2006-03-06 07:28:00,77.857,77.864,77.857,77.863,14400000.0
2006-03-06 07:29:00,77.86,77.863,77.854,77.854,11200000.0
2006-03-06 07:30:00,77.862,77.866,77.858,77.866,11200000.0
2006-03-06 07:31:00,77.866,77.877,77.866,77.868,17600000.0
2006-03-06 07:32:00,77.866,77.869,77.862,77.863,17600000.0
2006-03-06 07:33:00,77.861,77.867,77.861,77.866,8000000.0
2006-03-06 07:35:00,77.865,77.87,77.862,77.864,16000000.0
2006-03-06 07:36:00,77.842,77.865,77.842,77.86,11200000.0
2006-03-06 07:37:00,77.869,77.871,77.865,77.865,11200000.0
2006-03-06 07:38:00,77.867,77.867,77.857,77.862,12800000.0
2006-03-06 07:39:00,77.86,77.867,77.86,77.867,11200000.0
2006-03-06 07:40:00,77.862,77.862,77.856,77.859,11200000.0
2006-03-06 07:44:00,77.853,77.857,77.847,77.855,11200000.0
2006-03-06 07:45:00,77.856,77.856,77.848,77.85,11200000.0
2006-03-06 07:47:00,77.854,77.858,77.85,77.855,14400000.0
2006-03-06 07:50:00,77.856,77.864,77.854,77.864,8000000.0
2006-03-06 07:53:00,77.863,77.872,77.859,77.868,12200000.0
2006-03-06 07:54:00,77.875,77.875,77.866,77.866,11200000.0
2006-03-06 07:55:00,77.863,77.873,77.85,77.873,12800000.0
2006-03-06 07:56:00,77.871,77.873,77.862,77.866,16000000.0
2006-03-06 07:57:00,77.844,77.866,77.844,77.866,11200000.0
2006-03-06 07:58:00,77.876,77.876,77.861,77.874,11200000.0
2006-03-06 07:59:00,77.873,77.876,77.87,77.874,12800000.0
2006-03-06 08:00:00,77.872,77.879,77.871,77.871,7400000.0
2006-03-06 08:01:00,77.875,77.905,77.875,77.905,8000000.0
2006-03-06 08:02:00,77.902,77.902,77.891,77.891,3200000.0
2006-03-06 08:03:00,77.88,77.884,77.875,77.88,11200000.0
2006-03-06 08:04:00,77.878,77.878,77.869,77.872,17600000.0
2006-03-06 08:05:00,77.86,77.862,77.848,77.849,14400000.0
2006-03-06 08:07:00,77.852,77.862,77.85,77.862,10600000.0
2006-03-06 08:08:00,77.859,77.859,77.85,77.859,17600000.0
2006-03-06 08:09:00,77.865,77.88,77.862,77.865,12800000.0
2006-03-06 08:10:00,77.865,77.885,77.859,77.859,12800000.0
2006-03-06 08:11:00,77.86,77.865,77.855,77.864,11200000.0
2006-03-06 08:13:00,77.873,77.874,77.865,77.865,11200000.0
2006-03-06 08:14:00,77.875,77.886,77.875,77.875,12800000.0
2006-03-06 08:15:00,77.886,77.886,77.857,77.862,16000000.0
2006-03-06 08:16:00,77.869,77.87,77.854,77.87,11200000.0
2006-03-06 08:17:00,77.874,77.874,77.864,77.874,12800000.0
2006-03-06 08:18:00,77.863,77.873,77.863,77.865,12800000.0
2006-03-06 08:19:00,77.858,77.864,77.849,77.854,14400000.0
2006-03-06 08:20:00,77.859,77.869,77.85,77.861,16000000.0
2006-03-06 08:21:00,77.861,77.872,77.855,77.855,18000000.0
2006-03-06 08:22:00,77.863,77.866,77.856,77.856,11200000.0
2006-03-06 08:23:00,77.861,77.867,77.86,77.865,11200000.0
2006-03-06 08:24:00,77.875,77.881,77.875,77.88,9600000.0
2006-03-06 08:25:00,77.884,77.891,77.884,77.891,12800000.0
2006-03-06 08:26:00,77.89,77.892,77.796,77.887,8000000.0
2006-03-06 08:27:00,77.864,77.88,77.862,77.862,12800000.0
2006-03-06 08:28:00,77.866,77.87,77.848,77.87,11200000.0
2006-03-06 08:29:00,77.87,77.87,77.859,77.865,14400000.0
2006-03-06 08:30:00,77.875,77.878,77.868,77.868,11200000.0
2006-03-06 08:33:00,77.882,77.882,77.875,77.875,11200000.0
2006-03-06 08:34:00,77.873,77.873,77.863,77.863,9600000.0
2006-03-06 08:35:00,77.865,77.876,77.86,77.86,17600000.0
2006-03-06 08:36:00,77.868,77.883,77.868,77.882,17600000.0
2006-03-06 08:38:00,77.871,77.879,77.868,77.879,11200000.0
2006-03-06 08:39:00,77.862,77.88,77.862,77.872,16000000.0
2006-03-06 08:40:00,77.864,77.874,77.863,77.865,16000000.0
2006-03-06 08:41:00,77.866,77.875,77.863,77.875,17600000.0
2006-03-06 08:42:00,77.875,77.876,77.865,77.87,12800000.0
2006-03-06 08:43:00,77.86,77.86,77.837,77.848,12800000.0
2006-03-06 08:44:00,77.835,77.838,77.829,77.829,12800000.0
2006-03-06 08:45:00,77.827,77.853,77.827,77.845,16000000.0
2006-03-06 08:46:00,77.849,77.86,77.849,77.858,10600000.0
2006-03-06 08:47:00,77.86,77.86,77.842,77.855,11200000.0
2006-03-06 08:48:00,77.861,77.861,77.844,77.844,12800000.0
2006-03-06 08:50:00,77.853,77.863,77.852,77.854,12800000.0
2006-03-06 08:51:00,77.847,77.882,77.847,77.882,17600000.0
2006-03-06 08:52:00,77.882,77.882,77.864,77.87,11600000.0
2006-03-06 08:54:00,77.877,77.877,77.868,77.868,3200000.0
2006-03-06 08:55:00,77.865,77.865,77.849,77.849,16000000.0
2006-03-06 08:58:00,77.849,77.855,77.835,77.835,9600000.0
2006-03-06 08:59:00,77.834,77.834,77.803,77.803,12800000.0
2006-03-06 09:00:00,77.806,77.806,77.797,77.799,17600000.0
2006-03-06 09:01:00,77.799,77.808,77.798,77.804,11200000.0
2006-03-06 09:02:00,77.793,77.804,77.785,77.804,11200000.0
2006-03-06 09:03:00,77.805,77.806,77.78,77.796,16000000.0
2006-03-06 09:04:00,77.808,77.814,77.8,77.807,11200000.0
2006-03-06 09:05:00,77.804,77.812,77.803,77.808,11200000.0
2006-03-06 09:06:00,77.808,77.817,77.796,77.806,12800000.0
2006-03-06 09:07:00,77.81,77.818,77.804,77.817,12800000.0
2006-03-06 09:08:00,77.815,77.815,77.797,77.805,12800000.0
2006-03-06 09:09:00,77.821,77.821,77.805,77.811,17600000.0
2006-03-06 09:10:00,77.805,77.819,77.805,77.819,12800000.0
2006-03-06 09:11:00,77.813,77.813,77.795,77.802,13200000.0
2006-03-06 09:12:00,77.802,77.813,77.802,77.807,12800000.0
2006-03-06 09:13:00,77.804,77.82,77.804,77.82,11200000.0
2006-03-06 09:14:00,77.827,77.833,77.821,77.821,11200000.0
2006-03-06 09:15:00,77.814,77.825,77.814,77.822,11200000.0
2006-03-06 09:16:00,77.817,77.827,77.816,77.822,12800000.0
2006-03-06 09:17:00,77.824,77.828,77.813,77.828,11200000.0
2006-03-06 09:18:00,77.837,77.847,77.828,77.847,14400000.0
2006-03-06 09:19:00,77.824,77.826,77.814,77.82,12800000.0
2006-03-06 09:20:00,77.819,77.824,77.815,77.824,16000000.0
2006-03-06 09:21:00,77.831,77.834,77.825,77.825,11200000.0
2006-03-06 09:23:00,77.825,77.832,77.823,77.825,12800000.0
2006-03-06 09:24:00,77.744,77.835,77.744,77.835,11200000.0
2006-03-06 09:25:00,77.849,77.861,77.849,77.856,12800000.0
2006-03-06 09:26:00,77.861,77.876,77.861,77.875,11200000.0
2006-03-06 09:27:00,77.865,77.876,77.862,77.862,11200000.0
2006-03-06 09:28:00,77.849,77.849,77.833,77.833,12800000.0
2006-03-06 09:29:00,77.823,77.823,77.787,77.787,11200000.0
2006-03-06 09:30:00,77.793,77.814,77.793,77.809,12800000.0
2006-03-06 09:31:00,77.822,77.824,77.817,77.817,12800000.0
2006-03-06 09:32:00,77.827,77.838,77.818,77.821,13800000.0
2006-03-06 09:33:00,77.84,77.846,77.833,77.846,12800000.0
2006-03-06 09:34:00,77.85,77.857,77.85,77.857,11200000.0
2006-03-06 09:35:00,77.861,77.861,77.855,77.856,12800000.0
2006-03-06 09:36:00,77.841,77.841,77.828,77.828,9600000.0
2006-03-06 09:37:00,77.817,77.834,77.766,77.834,16000000.0
2006-03-06 09:38:00,77.838,77.838,77.822,77.829,11200000.0
2006-03-06 09:39:00,77.82,77.82,77.81,77.81,12800000.0
2006-03-06 09:40:00,77.816,77.82,77.802,77.818,14400000.0
2006-03-06 09:41:00,77.813,77.813,77.793,77.793,11200000.0
2006-03-06 09:42:00,77.79,77.821,77.79,77.821,16000000.0
2006-03-06 09:43:00,77.834,77.834,77.817,77.817,12800000.0
2006-03-06 09:44:00,77.834,77.843,77.805,77.805,12800000.0
2006-03-06 09:45:00,77.805,77.805,77.793,77.795,12800000.0
2006-03-06 09:46:00,77.798,77.798,77.785,77.793,11200000.0
2006-03-06 09:47:00,77.775,77.783,77.772,77.783,12800000.0
2006-03-06 09:49:00,77.782,77.791,77.778,77.79,12800000.0
2006-03-06 09:50:00,77.786,77.789,77.784,77.789,16000000.0
2006-03-06 09:51:00,77.788,77.793,77.784,77.791,16000000.0
2006-03-06 09:52:00,77.789,77.796,77.788,77.796,14400000.0
2006-03-06 09:53:00,77.788,77.799,77.788,77.796,12800000.0
2006-03-06 09:55:00,77.794,77.8,77.788,77.792,11200000.0
2006-03-06 09:56:00,77.815,77.815,77.801,77.801,13800000.0
2006-03-06 09:57:00,77.818,77.828,77.807,77.828,17600000.0
2006-03-06 09:58:00,77.832,77.835,77.739,77.824,17000000.0
2006-03-06 09:59:00,77.82,77.835,77.817,77.817,17000000.0
2006-03-06 10:00:00,77.819,77.827,77.815,77.826,11200000.0
2006-03-06 10:01:00,77.825,77.837,77.816,77.816,12800000.0
2006-03-06 10:02:00,77.82,77.825,77.812,77.812,16000000.0
2006-03-06 10:03:00,77.796,77.797,77.782,77.79,11200000.0
2006-03-06 10:04:00,77.787,77.788,77.786,77.788,8000000.0
2006-03-06 10:05:00,77.785,77.793,77.779,77.779,14400000.0
2006-03-06 10:06:00,77.78,77.792,77.78,77.792,16000000.0
2006-03-06 10:07:00,77.79,77.798,77.785,77.798,12800000.0
2006-03-06 10:08:00,77.797,77.797,77.786,77.794,11200000.0
2006-03-06 10:09:00,77.782,77.782,77.765,77.775,12800000.0
2006-03-06 10:10:00,77.774,77.774,77.756,77.762,17600000.0
2006-03-06 10:11:00,77.773,77.78,77.755,77.756,11200000.0
2006-03-06 10:12:00,77.757,77.757,77.722,77.738,12800000.0
2006-03-06 10:13:00,77.735,77.737,77.726,77.728,12800000.0
2006-03-06 10:14:00,77.73,77.732,77.726,77.726,11200000.0
2006-03-06 10:15:00,77.719,77.723,77.696,77.696,12800000.0
2006-03-06 10:16:00,77.697,77.697,77.689,77.689,12800000.0
2006-03-06 10:17:00,77.682,77.695,77.682,77.694,11200000.0
2006-03-06 10:19:00,77.705,77.709,77.7,77.709,11200000.0
2006-03-06 10:20:00,77.709,77.709,77.686,77.689,17600000.0
2006-03-06 10:21:00,77.68,77.709,77.68,77.703,16000000.0
2006-03-06 10:22:00,77.704,77.704,77.684,77.684,11200000.0
2006-03-06 10:23:00,77.699,77.713,77.696,77.713,11200000.0
2006-03-06 10:24:00,77.694,77.709,77.694,77.702,12800000.0
2006-03-06 10:25:00,77.701,77.701,77.682,77.697,11200000.0
2006-03-06 10:26:00,77.697,77.706,77.696,77.704,11200000.0
2006-03-06 10:27:00,77.716,77.752,77.716,77.752,11200000.0
2006-03-06 10:28:00,77.767,77.767,77.756,77.76,12200000.0
2006-03-06 10:29:00,77.758,77.764,77.755,77.755,11200000.0
2006-03-06 10:30:00,77.744,77.763,77.744,77.763,8000000.0
2006-03-06 10:31:00,77.777,77.785,77.771,77.78,12800000.0
2006-03-06 10:32:00,77.768,77.783,77.768,77.773,17600000.0
2006-03-06 10:33:00,77.759,77.767,77.758,77.758,11200000.0
2006-03-06 10:34:00,77.754,77.754,77.739,77.739,11200000.0
2006-03-06 10:35:00,77.738,77.746,77.736,77.746,11200000.0
2006-03-06 10:36:00,77.739,77.745,77.739,77.743,11200000.0
2006-03-06 10:37:00,77.727,77.727,77.635,77.704,11200000.0
2006-03-06 10:39:00,77.708,77.71,77.7,77.703,11200000.0
2006-03-06 10:40:00,77.705,77.716,77.705,77.705,16000000.0
2006-03-06 10:41:00,77.719,77.73,77.717,77.717,12800000.0
2006-03-06 10:42:00,77.709,77.709,77.693,77.705,11200000.0
2006-03-06 10:43:00,77.696,77.709,77.694,77.709,11200000.0
2006-03-06 10:44:00,77.717,77.724,77.717,77.724,12800000.0
2006-03-06 10:46:00,77.735,77.735,77.729,77.735,12800000.0
2006-03-06 10:48:00,77.742,77.76,77.741,77.76,12800000.0
2006-03-06 10:49:00,77.756,77.782,77.756,77.782,11200000.0
2006-03-06 10:50:00,77.776,77.776,77.751,77.751,16000000.0
2006-03-06 10:52:00,77.773,77.777,77.77,77.775,11200000.0
2006-03-06 10:54:00,77.785,77.785,77.773,77.774,17600000.0
2006-03-06 10:55:00,77.762,77.762,77.746,77.747,11200000.0
2006-03-06 10:56:00,77.753,77.763,77.753,77.758,17600000.0
2006-03-06 10:57:00,77.748,77.767,77.748,77.756,16000000.0
2006-03-06 10:58:00,77.753,77.76,77.664,77.76,12800000.0
2006-03-06 10:59:00,77.76,77.766,77.757,77.757,11200000.0
2006-03-06 11:00:00,77.749,77.749,77.725,77.725,12800000.0
2006-03-06 11:01:00,77.719,77.719,77.707,77.707,12800000.0
2006-03-06 11:02:00,77.708,77.709,77.697,77.697,15400000.0
2006-03-06 11:03:00,77.698,77.711,77.698,77.707,12800000.0
2006-03-06 11:04:00,77.724,77.726,77.717,77.722,14400000.0
2006-03-06 11:05:00,77.72,77.72,77.704,77.72,17600000.0
2006-03-06 11:06:00,77.732,77.734,77.721,77.734,17600000.0
2006-03-06 11:07:00,77.733,77.738,77.719,77.738,17600000.0
2006-03-06 11:08:00,77.683,77.744,77.683,77.715,11200000.0
2006-03-06 11:09:00,77.709,77.715,77.7,77.705,17600000.0
2006-03-06 11:10:00,77.697,77.698,77.684,77.684,12800000.0
2006-03-06 11:11:00,77.686,77.695,77.686,77.689,10600000.0
2006-03-06 11:12:00,77.686,77.706,77.686,77.698,17600000.0
2006-03-06 11:13:00,77.694,77.694,77.674,77.684,14400000.0
2006-03-06 11:14:00,77.67,77.67,77.645,77.658,11200000.0
2006-03-06 11:15:00,77.652,77.652,77.64,77.652,11200000.0
2006-03-06 11:16:00,77.663,77.675,77.663,77.675,12800000.0
2006-03-06 11:17:00,77.671,77.678,77.663,77.678,11200000.0
2006-03-06 11:18:00,77.678,77.68,77.675,77.678,12800000.0
2006-03-06 11:19:00,77.677,77.683,77.675,77.683,17600000.0
2006-03-06 11:20:00,77.681,77.681,77.668,77.668,12800000.0
2006-03-06 11:21:00,77.648,77.648,77.638,77.648,14400000.0
2006-03-06 11:22:00,77.66,77.663,77.648,77.663,12800000.0
2006-03-06 11:23:00,77.645,77.645,77.615,77.615,11200000.0
2006-03-06 11:24:00,77.628,77.648,77.628,77.648,13200000.0
2006-03-06 11:26:00,77.645,77.652,77.641,77.652,14400000.0
2006-03-06 11:27:00,77.648,77.657,77.639,77.651,11200000.0
2006-03-06 11:28:00,77.651,77.652,77.648,77.649,14400000.0
2006-03-06 11:29:00,77.648,77.657,77.648,77.657,14400000.0
2006-03-06 11:30:00,77.636,77.642,77.62,77.62,14400000.0
2006-03-06 11:31:00,77.625,77.636,77.625,77.636,11200000.0
2006-03-06 11:33:00,77.632,77.632,77.616,77.616,12800000.0
2006-03-06 11:34:00,77.623,77.623,77.611,77.611,12200000.0
2006-03-06 11:35:00,77.585,77.585,77.55,77.55,11200000.0
2006-03-06 11:36:00,77.548,77.569,77.546,77.569,12800000.0
2006-03-06 11:37:00,77.553,77.553,77.538,77.538,11200000.0
2006-03-06 11:38:00,77.539,77.545,77.539,77.539,11200000.0
2006-03-06 11:39:00,77.533,77.545,77.522,77.541,11200000.0
2006-03-06 11:40:00,77.533,77.562,77.533,77.562,11200000.0
2006-03-06 11:41:00,77.544,77.544,77.506,77.506,16000000.0
2006-03-06 11:42:00,77.497,77.503,77.487,77.499,17600000.0
2006-03-06 11:43:00,77.501,77.501,77.476,77.496,11200000.0
2006-03-06 11:44:00,77.518,77.519,77.502,77.503,11200000.0
2006-03-06 11:45:00,77.491,77.502,77.491,77.5,14800000.0
2006-03-06 11:46:00,77.511,77.523,77.511,77.523,11200000.0
2006-03-06 11:47:00,77.521,77.524,77.496,77.524,17600000.0
2006-03-06 11:48:00,77.531,77.533,77.516,77.533,11200000.0
2006-03-06 11:49:00,77.523,77.533,77.513,77.513,12800000.0
2006-03-06 11:50:00,77.491,77.493,77.487,77.487,12800000.0
2006-03-06 11:51:00,77.49,77.522,77.486,77.522,11200000.0
2006-03-06 11:52:00,77.544,77.544,77.513,77.516,11200000.0
2006-03-06 11:53:00,77.508,77.508,77.469,77.469,16000000.0
2006-03-06 11:54:00,77.473,77.473,77.461,77.465,14400000.0
2006-03-06 11:55:00,77.467,77.476,77.411,77.471,11200000.0
2006-03-06 11:56:00,77.458,77.466,77.455,77.455,12800000.0
2006-03-06 11:57:00,77.46,77.467,77.454,77.465,12800000.0
2006-03-06 11:58:00,77.473,77.48,77.473,77.478,11200000.0
2006-03-06 11:59:00,77.495,77.495,77.487,77.489,11200000.0
2006-03-06 12:00:00,77.481,77.481,77.469,77.469,11200000.0
2006-03-06 12:01:00,77.46,77.461,77.446,77.446,11200000.0
2006-03-06 12:02:00,77.434,77.441,77.431,77.44,14400000.0
2006-03-06 12:03:00,77.451,77.451,77.435,77.448,11200000.0
2006-03-06 12:04:00,77.454,77.457,77.44,77.457,17600000.0
2006-03-06 12:05:00,77.467,77.487,77.466,77.481,17600000.0
2006-03-06 12:06:00,77.482,77.482,77.467,77.47,12800000.0
2006-03-06 12:07:00,77.477,77.484,77.474,77.484,11200000.0
2006-03-06 12:08:00,77.481,77.483,77.475,77.483,11200000.0
2006-03-06 12:09:00,77.492,77.492,77.478,77.485,14400000.0
2006-03-06 12:10:00,77.487,77.488,77.474,77.474,11200000.0
2006-03-06 12:11:00,77.485,77.491,77.482,77.485,12800000.0
2006-03-06 12:12:00,77.488,77.493,77.485,77.487,11200000.0
2006-03-06 12:14:00,77.488,77.488,77.48,77.487,13200000.0
2006-03-06 12:15:00,77.485,77.485,77.479,77.479,12800000.0
2006-03-06 12:17:00,77.476,77.484,77.42,77.481,17600000.0
2006-03-06 12:18:00,77.479,77.496,77.479,77.482,16000000.0
2006-03-06 12:19:00,77.491,77.491,77.472,77.477,12800000.0
2006-03-06 12:20:00,77.49,77.49,77.473,77.477,14400000.0
2006-03-06 12:21:00,77.471,77.481,77.471,77.475,11200000.0
2006-03-06 12:22:00,77.449,77.449,77.427,77.439,16000000.0
2006-03-06 12:23:00,77.437,77.438,77.426,77.43,14400000.0
2006-03-06 12:24:00,77.427,77.432,77.417,77.417,12800000.0
2006-03-06 12:25:00,77.424,77.435,77.424,77.435,11200000.0
2006-03-06 12:26:00,77.442,77.457,77.442,77.456,11200000.0
2006-03-06 12:27:00,77.456,77.457,77.445,77.454,11200000.0
2006-03-06 12:28:00,77.442,77.449,77.436,77.445,12800000.0
2006-03-06 12:29:00,77.454,77.467,77.454,77.467,17600000.0
2006-03-06 12:30:00,77.474,77.487,77.474,77.484,17600000.0
2006-03-06 12:31:00,77.488,77.492,77.474,77.483,12800000.0
2006-03-06 12:32:00,77.482,77.499,77.482,77.499,12800000.0
2006-03-06 12:33:00,77.505,77.505,77.491,77.496,14400000.0
2006-03-06 12:36:00,77.482,77.483,77.472,77.483,11200000.0
2006-03-06 12:37:00,77.483,77.495,77.483,77.493,11200000.0
2006-03-06 12:38:00,77.508,77.508,77.411,77.496,17600000.0
2006-03-06 12:39:00,77.498,77.501,77.478,77.478,16000000.0
2006-03-06 12:40:00,77.489,77.497,77.471,77.487,16000000.0
2006-03-06 12:41:00,77.493,77.529,77.493,77.529,12800000.0
2006-03-06 12:42:00,77.562,77.571,77.554,77.571,14400000.0
2006-03-06 12:43:00,77.575,77.575,77.555,77.559,12800000.0
2006-03-06 12:44:00,77.556,77.571,77.553,77.571,17600000.0
2006-03-06 12:45:00,77.586,77.586,77.575,77.583,16000000.0
2006-03-06 12:46:00,77.585,77.59,77.582,77.59,12800000.0
2006-03-06 12:47:00,77.581,77.581,77.548,77.567,12800000.0
2006-03-06 12:48:00,77.569,77.571,77.56,77.57,12800000.0
2006-03-06 12:49:00,77.557,77.563,77.545,77.563,16400000.0
2006-03-06 12:51:00,77.568,77.569,77.56,77.56,11200000.0
2006-03-06 12:52:00,77.573,77.581,77.573,77.579,11200000.0
2006-03-06 12:53:00,77.575,77.59,77.569,77.569,11200000.0
2006-03-06 12:54:00,77.572,77.58,77.571,77.573,12800000.0
2006-03-06 12:55:00,77.582,77.583,77.577,77.58,16000000.0
2006-03-06 12:57:00,77.562,77.566,77.554,77.554,11200000.0
2006-03-06 12:58:00,77.542,77.553,77.539,77.552,17600000.0
2006-03-06 12:59:00,77.55,77.554,77.542,77.542,16000000.0
2006-03-06 13:00:00,77.54,77.542,77.529,77.532,12800000.0
2006-03-06 13:01:00,77.532,77.534,77.525,77.527,14400000.0
2006-03-06 13:03:00,77.536,77.536,77.52,77.534,16000000.0
2006-03-06 13:04:00,77.545,77.556,77.545,77.556,11200000.0
2006-03-06 13:05:00,77.559,77.573,77.559,77.567,12800000.0
2006-03-06 13:06:00,77.565,77.565,77.559,77.563,9600000.0
2006-03-06 13:07:00,77.567,77.567,77.554,77.554,14400000.0
2006-03-06 13:08:00,77.568,77.568,77.559,77.564,17600000.0
2006-03-06 13:09:00,77.562,77.562,77.548,77.554,12800000.0
2006-03-06 13:10:00,77.545,77.554,77.529,77.548,16000000.0
2006-03-06 13:11:00,77.526,77.526,77.521,77.526,11200000.0
2006-03-06 13:12:00,77.528,77.528,77.512,77.512,12800000.0
2006-03-06 13:13:00,77.507,77.507,77.494,77.496,17600000.0
2006-03-06 13:14:00,77.498,77.503,77.482,77.482,12800000.0
2006-03-06 13:15:00,77.496,77.504,77.495,77.504,12200000.0
2006-03-06 13:16:00,77.5,77.516,77.498,77.516,17600000.0
2006-03-06 13:17:00,77.5,77.512,77.487,77.487,12800000.0
2006-03-06 13:18:00,77.47,77.486,77.464,77.486,11200000.0
2006-03-06 13:19:00,77.496,77.501,77.487,77.499,16000000.0
2006-03-06 13:20:00,77.502,77.502,77.492,77.493,9600000.0
2006-03-06 13:21:00,77.499,77.5,77.491,77.492,11200000.0
2006-03-06 13:22:00,77.479,77.486,77.478,77.484,14400000.0
2006-03-06 13:23:00,77.479,77.479,77.468,77.468,12800000.0
2006-03-06 13:24:00,77.47,77.47,77.402,77.45,8000000.0
2006-03-06 13:25:00,77.435,77.463,77.435,77.463,17600000.0
2006-03-06 13:26:00,77.467,77.477,77.467,77.476,17600000.0
2006-03-06 13:27:00,77.454,77.454,77.427,77.427,12800000.0
2006-03-06 13:28:00,77.42,77.42,77.321,77.401,16000000.0
2006-03-06 13:29:00,77.406,77.422,77.406,77.422,11200000.0
2006-03-06 13:30:00,77.439,77.439,77.427,77.427,12800000.0
2006-03-06 13:31:00,77.43,77.447,77.43,77.447,11200000.0
2006-03-06 13:32:00,77.463,77.463,77.455,77.455,11200000.0
2006-03-06 13:33:00,77.437,77.453,77.437,77.442,19200000.0
2006-03-06 13:34:00,77.455,77.457,77.443,77.457,14400000.0
2006-03-06 13:35:00,77.46,77.461,77.454,77.461,36800000.0
2006-03-06 13:37:00,77.465,77.473,77.465,77.465,14400000.0
2006-03-06 13:38:00,77.472,77.486,77.471,77.485,33600000.0
2006-03-06 13:39:00,77.486,77.486,77.456,77.456,14400000.0
2006-03-06 13:40:00,77.454,77.457,77.449,77.452,39400000.0
2006-03-06 13:41:00,77.447,77.45,77.442,77.444,16000000.0
2006-03-06 13:42:00,77.438,77.448,77.438,77.44,11200000.0
2006-03-06 13:43:00,77.448,77.448,77.435,77.439,27200000.0
2006-03-06 13:44:00,77.434,77.434,77.421,77.423,33600000.0
2006-03-06 13:47:00,77.435,77.435,77.42,77.421,12800000.0
2006-03-06 13:48:00,77.408,77.408,77.397,77.397,11600000.0
2006-03-06 13:49:00,77.398,77.408,77.398,77.408,17600000.0
2006-03-06 13:50:00,77.405,77.405,77.384,77.384,11200000.0
2006-03-06 13:52:00,77.409,77.418,77.402,77.402,12800000.0
2006-03-06 13:56:00,77.417,77.419,77.408,77.408,14400000.0
2006-03-06 13:59:00,77.409,77.413,77.399,77.399,32000000.0
2006-03-06 14:00:00,77.397,77.399,77.391,77.391,48000000.0
2006-03-06 14:02:00,77.39,77.395,77.39,77.395,14400000.0
2006-03-06 14:03:00,77.385,77.385,77.379,77.382,14400000.0
2006-03-06 14:04:00,77.375,77.375,77.355,77.355,10600000.0
2006-03-06 14:05:00,77.355,77.373,77.355,77.359,24000000.0
2006-03-06 14:06:00,77.357,77.363,77.351,77.354,36800000.0
2006-03-06 14:07:00,77.349,77.349,77.326,77.326,40400000.0
2006-03-06 14:08:00,77.328,77.328,77.322,77.326,15400000.0
2006-03-06 14:09:00,77.332,77.332,77.322,77.327,33600000.0
2006-03-06 14:10:00,77.321,77.335,77.321,77.335,33600000.0
2006-03-06 14:11:00,77.339,77.371,77.339,77.371,14400000.0
2006-03-06 14:12:00,77.381,77.39,77.379,77.38,27200000.0
2006-03-06 14:13:00,77.401,77.412,77.398,77.412,14400000.0
2006-03-06 14:14:00,77.405,77.419,77.405,77.418,12800000.0
2006-03-06 14:15:00,77.427,77.429,77.418,77.418,28800000.0
2006-03-06 14:16:00,77.424,77.438,77.424,77.437,25600000.0
2006-03-06 14:17:00,77.432,77.443,77.432,77.44,12800000.0
2006-03-06 14:18:00,77.441,77.441,77.425,77.425,16000000.0
2006-03-06 14:19:00,77.425,77.435,77.425,77.434,12800000.0
2006-03-06 14:20:00,77.419,77.419,77.412,77.413,25600000.0
2006-03-06 14:21:00,77.404,77.408,77.399,77.402,28800000.0
2006-03-06 14:22:00,77.391,77.41,77.391,77.41,11200000.0
2006-03-06 14:23:00,77.413,77.418,77.404,77.404,47400000.0
2006-03-06 14:24:00,77.392,77.397,77.382,77.397,12800000.0
2006-03-06 14:25:00,77.393,77.404,77.393,77.401,12800000.0
2006-03-06 14:26:00,77.407,77.421,77.407,77.419,12800000.0
2006-03-06 14:27:00,77.407,77.415,77.407,77.415,17600000.0
2006-03-06 14:29:00,77.427,77.434,77.426,77.431,36800000.0
2006-03-06 14:30:00,77.437,77.442,77.417,77.417,22400000.0
2006-03-06 14:31:00,77.411,77.411,77.407,77.407,20800000.0
2006-03-06 14:32:00,77.401,77.407,77.392,77.405,14400000.0
2006-03-06 14:33:00,77.397,77.397,77.384,77.385,24000000.0
2006-03-06 14:34:00,77.401,77.412,77.4,77.409,12800000.0
2006-03-06 14:35:00,77.4,77.4,77.39,77.397,14400000.0
2006-03-06 14:36:00,77.392,77.393,77.382,77.382,11200000.0
2006-03-06 14:37:00,77.387,77.401,77.384,77.399,11200000.0
2006-03-06 14:38:00,77.399,77.413,77.399,77.411,56000000.0
2006-03-06 14:39:00,77.404,77.405,77.39,77.396,12800000.0
2006-03-06 14:40:00,77.389,77.399,77.38,77.394,14400000.0
2006-03-06 14:41:00,77.391,77.392,77.383,77.386,56000000.0
2006-03-06 14:42:00,77.405,77.433,77.401,77.433,12800000.0
2006-03-06 14:43:00,77.433,77.433,77.421,77.421,25600000.0
2006-03-06 14:44:00,77.437,77.442,77.431,77.431,12800000.0
2006-03-06 14:45:00,77.429,77.429,77.421,77.424,11200000.0
2006-03-06 14:46:00,77.431,77.438,77.431,77.436,11200000.0
2006-03-06 14:47:00,77.433,77.437,77.424,77.427,16000000.0
2006-03-06 14:48:00,77.428,77.442,77.428,77.435,18600000.0
2006-03-06 14:49:00,77.442,77.442,77.428,77.44,32000000.0
2006-03-06 14:50:00,77.445,77.461,77.445,77.461,28200000.0
2006-03-06 14:51:00,77.477,77.487,77.477,77.487,32000000.0
2006-03-06 14:52:00,77.483,77.483,77.477,77.483,12800000.0
2006-03-06 14:53:00,77.475,77.475,77.461,77.465,18000000.0
2006-03-06 14:54:00,77.455,77.464,77.452,77.464,12800000.0
2006-03-06 14:55:00,77.464,77.47,77.461,77.47,16000000.0
2006-03-06 14:56:00,77.466,77.479,77.466,77.471,12800000.0
2006-03-06 14:57:00,77.482,77.482,77.472,77.472,12800000.0
2006-03-06 14:58:00,77.484,77.484,77.474,77.479,17600000.0
2006-03-06 14:59:00,77.473,77.473,77.46,77.46,16000000.0
2006-03-06 15:00:00,77.456,77.457,77.452,77.457,14400000.0
2006-03-06 15:01:00,77.454,77.465,77.454,77.457,12800000.0
2006-03-06 15:02:00,77.469,77.478,77.465,77.468,26600000.0
2006-03-06 15:04:00,77.49,77.49,77.485,77.485,11200000.0
2006-03-06 15:05:00,77.488,77.505,77.488,77.505,11200000.0
2006-03-06 15:06:00,77.512,77.519,77.512,77.514,11200000.0
2006-03-06 15:07:00,77.527,77.546,77.527,77.546,25000000.0
2006-03-06 15:08:00,77.538,77.538,77.528,77.528,8000000.0
2006-03-06 15:09:00,77.516,77.523,77.505,77.509,15400000.0
2006-03-06 15:10:00,77.517,77.517,77.508,77.509,12800000.0
2006-03-06 15:11:00,77.502,77.505,77.499,77.502,32000000.0
2006-03-06 15:12:00,77.508,77.514,77.502,77.514,12800000.0
2006-03-06 15:14:00,77.522,77.522,77.513,77.515,35200000.0
2006-03-06 15:15:00,77.514,77.518,77.513,77.516,22400000.0
2006-03-06 15:16:00,77.522,77.533,77.522,77.53,36200000.0
2006-03-06 15:17:00,77.528,77.532,77.515,77.516,22400000.0
2006-03-06 15:18:00,77.513,77.518,77.509,77.518,21800000.0
2006-03-06 15:19:00,77.529,77.545,77.529,77.545,16000000.0
2006-03-06 15:20:00,77.549,77.558,77.549,77.554,24000000.0
2006-03-06 15:21:00,77.544,77.544,77.529,77.529,14400000.0
2006-03-06 15:22:00,77.524,77.524,77.505,77.508,12800000.0
2006-03-06 15:24:00,77.51,77.512,77.503,77.51,25600000.0
2006-03-06 15:26:00,77.509,77.509,77.499,77.499,40000000.0
2006-03-06 15:27:00,77.5,77.507,77.498,77.498,28800000.0
2006-03-06 15:28:00,77.492,77.492,77.473,77.473,70400000.0
2006-03-06 15:29:00,77.476,77.476,77.38,77.465,45200000.0
2006-03-06 15:30:00,77.397,77.524,77.379,77.39,115200000.0
2006-03-06 15:31:00,77.492,77.492,77.477,77.477,60800000.0
2006-03-06 15:32:00,77.451,77.457,77.441,77.457,30400000.0
2006-03-06 15:33:00,77.459,77.463,77.452,77.452,30400000.0
2006-03-06 15:34:00,77.445,77.479,77.445,77.474,21800000.0
2006-03-06 15:35:00,77.49,77.519,77.49,77.514,33600000.0
2006-03-06 15:36:00,77.525,77.525,77.514,77.519,32000000.0
2006-03-06 15:37:00,77.518,77.519,77.512,77.512,30400000.0
2006-03-06 15:38:00,77.512,77.516,77.507,77.508,59200000.0
2006-03-06 15:39:00,77.499,77.5,77.489,77.5,36200000.0
2006-03-06 15:40:00,77.499,77.499,77.489,77.494,35200000.0
2006-03-06 15:41:00,77.497,77.507,77.495,77.507,25600000.0
2006-03-06 15:42:00,77.524,77.532,77.522,77.53,43200000.0
2006-03-06 15:43:00,77.53,77.535,77.526,77.53,27200000.0
2006-03-06 15:44:00,77.506,77.529,77.506,77.524,12200000.0
2006-03-06 15:45:00,77.538,77.544,77.525,77.542,16000000.0
2006-03-06 15:46:00,77.539,77.545,77.527,77.545,14400000.0
2006-03-06 15:47:00,77.534,77.543,77.531,77.535,29800000.0
2006-03-06 15:48:00,77.543,77.55,77.531,77.541,27200000.0
2006-03-06 15:49:00,77.563,77.571,77.559,77.567,11200000.0
2006-03-06 15:50:00,77.565,77.565,77.546,77.548,11200000.0
2006-03-06 15:51:00,77.546,77.546,77.536,77.536,12800000.0
2006-03-06 15:52:00,77.528,77.528,77.521,77.521,20800000.0
2006-03-06 15:53:00,77.527,77.53,77.522,77.53,24000000.0
2006-03-06 15:54:00,77.529,77.529,77.523,77.526,28800000.0
2006-03-06 15:55:00,77.533,77.538,77.528,77.528,24400000.0
2006-03-06 15:57:00,77.51,77.522,77.507,77.517,12800000.0
2006-03-06 15:58:00,77.524,77.527,77.517,77.522,19200000.0
2006-03-06 15:59:00,77.54,77.55,77.539,77.548,36800000.0
2006-03-06 16:00:00,77.544,77.546,77.54,77.544,50600000.0
2006-03-06 16:01:00,77.545,77.545,77.536,77.545,41600000.0
2006-03-06 16:02:00,77.554,77.565,77.553,77.553,11200000.0
2006-03-06 16:03:00,77.561,77.563,77.551,77.556,64000000.0
2006-03-06 16:04:00,77.552,77.558,77.551,77.558,44800000.0
2006-03-06 16:05:00,77.561,77.563,77.549,77.556,48400000.0
2006-03-06 16:06:00,77.558,77.559,77.549,77.551,35200000.0
2006-03-06 16:07:00,77.567,77.57,77.553,77.57,32000000.0
2006-03-06 16:08:00,77.56,77.568,77.56,77.566,44800000.0
2006-03-06 16:09:00,77.566,77.579,77.565,77.565,44800000.0
2006-03-06 16:10:00,77.554,77.554,77.548,77.548,41600000.0
2006-03-06 16:11:00,77.547,77.551,77.543,77.543,14800000.0
2006-03-06 16:12:00,77.541,77.541,77.531,77.533,56000000.0
2006-03-06 16:13:00,77.541,77.549,77.536,77.548,11200000.0
2006-03-06 16:14:00,77.553,77.565,77.551,77.564,49600000.0
2006-03-06 16:15:00,77.558,77.558,77.548,77.551,59200000.0
2006-03-06 16:16:00,77.533,77.565,77.533,77.565,17600000.0
2006-03-06 16:17:00,77.563,77.563,77.556,77.558,38400000.0
2006-03-06 16:18:00,77.546,77.566,77.545,77.566,10600000.0
2006-03-06 16:19:00,77.561,77.561,77.55,77.557,22400000.0
2006-03-06 16:20:00,77.565,77.566,77.558,77.558,11200000.0
2006-03-06 16:21:00,77.559,77.568,77.556,77.568,27200000.0
2006-03-06 16:22:00,77.561,77.568,77.557,77.561,41000000.0
2006-03-06 16:23:00,77.564,77.564,77.551,77.558,43000000.0
2006-03-06 16:24:00,77.562,77.562,77.551,77.553,17600000.0
2006-03-06 16:25:00,77.56,77.561,77.552,77.561,33600000.0
2006-03-06 16:26:00,77.562,77.583,77.562,77.578,17600000.0
2006-03-06 16:27:00,77.577,77.579,77.572,77.572,35200000.0
2006-03-06 16:29:00,77.573,77.58,77.571,77.571,11200000.0
2006-03-06 16:30:00,77.574,77.579,77.557,77.557,11200000.0
2006-03-06 16:33:00,77.572,77.575,77.57,77.572,27200000.0
2006-03-06 16:34:00,77.564,77.568,77.553,77.557,35200000.0
2006-03-06 16:35:00,77.556,77.556,77.545,77.546,52800000.0
2006-03-06 16:36:00,77.548,77.563,77.547,77.563,51200000.0
2006-03-06 16:37:00,77.561,77.567,77.555,77.559,41600000.0
2006-03-06 16:38:00,77.558,77.567,77.555,77.567,40000000.0
2006-03-06 16:39:00,77.567,77.57,77.561,77.563,34600000.0
2006-03-06 16:40:00,77.559,77.567,77.552,77.558,56000000.0
2006-03-06 16:41:00,77.543,77.553,77.538,77.547,73600000.0
2006-03-06 16:42:00,77.546,77.559,77.533,77.533,53800000.0
2006-03-06 16:43:00,77.541,77.541,77.522,77.522,17600000.0
2006-03-06 16:44:00,77.524,77.527,77.515,77.527,11200000.0
2006-03-06 16:45:00,77.537,77.544,77.535,77.537,57600000.0
2006-03-06 16:46:00,77.528,77.528,77.513,77.513,11200000.0
2006-03-06 16:49:00,77.516,77.533,77.516,77.529,36800000.0
2006-03-06 16:50:00,77.531,77.54,77.527,77.529,75200000.0
2006-03-06 16:51:00,77.519,77.522,77.509,77.51,32000000.0
2006-03-06 16:52:00,77.514,77.521,77.503,77.503,46400000.0
2006-03-06 16:53:00,77.502,77.515,77.502,77.512,30400000.0
2006-03-06 16:54:00,77.528,77.53,77.521,77.529,11200000.0
2006-03-06 16:55:00,77.521,77.521,77.509,77.51,27200000.0
2006-03-06 16:56:00,77.497,77.507,77.49,77.498,36800000.0
2006-03-06 16:57:00,77.487,77.489,77.477,77.477,19200000.0
2006-03-06 16:58:00,77.474,77.496,77.474,77.496,12800000.0
2006-03-06 16:59:00,77.496,77.496,77.482,77.482,51200000.0
2006-03-06 17:00:00,77.497,77.501,77.481,77.496,50000000.0
2006-03-06 17:01:00,77.502,77.51,77.499,77.51,40000000.0
2006-03-06 17:02:00,77.508,77.516,77.507,77.512,33600000.0
2006-03-06 17:03:00,77.519,77.519,77.502,77.505,45200000.0
2006-03-06 17:04:00,77.508,77.512,77.504,77.511,41600000.0
2006-03-06 17:05:00,77.517,77.527,77.515,77.525,53800000.0
2006-03-06 17:06:00,77.53,77.547,77.53,77.547,59200000.0
2006-03-06 17:07:00,77.546,77.55,77.537,77.55,35200000.0
2006-03-06 17:08:00,77.548,77.554,77.544,77.544,68800000.0
2006-03-06 17:09:00,77.552,77.572,77.552,77.566,58400000.0
2006-03-06 17:10:00,77.556,77.568,77.552,77.552,25600000.0
2006-03-06 17:11:00,77.544,77.554,77.544,77.554,38400000.0
2006-03-06 17:12:00,77.554,77.561,77.551,77.561,25600000.0
2006-03-06 17:13:00,77.561,77.561,77.551,77.551,28800000.0
2006-03-06 17:14:00,77.538,77.538,77.51,77.51,21800000.0
2006-03-06 17:15:00,77.493,77.493,77.482,77.483,19200000.0
2006-03-06 17:16:00,77.468,77.468,77.45,77.453,17600000.0
2006-03-06 17:17:00,77.455,77.458,77.431,77.431,38400000.0
2006-03-06 17:18:00,77.426,77.432,77.421,77.426,57600000.0
2006-03-06 17:19:00,77.405,77.42,77.405,77.418,24000000.0
2006-03-06 17:20:00,77.437,77.439,77.417,77.417,16000000.0
2006-03-06 17:21:00,77.414,77.419,77.409,77.417,28200000.0
2006-03-06 17:22:00,77.409,77.409,77.364,77.364,19200000.0
2006-03-06 17:23:00,77.369,77.37,77.34,77.34,11200000.0
2006-03-06 17:24:00,77.324,77.348,77.324,77.348,12800000.0
2006-03-06 17:25:00,77.365,77.388,77.365,77.388,17600000.0
2006-03-06 17:26:00,77.408,77.408,77.393,77.396,12800000.0
2006-03-06 17:27:00,77.4,77.411,77.4,77.406,45800000.0
2006-03-06 17:28:00,77.405,77.414,77.403,77.406,12800000.0
2006-03-06 17:29:00,77.399,77.407,77.395,77.4,27200000.0
2006-03-06 17:30:00,77.409,77.414,77.397,77.397,17600000.0
2006-03-06 17:31:00,77.402,77.404,77.393,77.396,87400000.0
2006-03-06 17:32:00,77.408,77.415,77.401,77.411,52800000.0
2006-03-06 17:33:00,77.418,77.431,77.418,77.426,36800000.0
2006-03-06 17:34:00,77.426,77.436,77.421,77.421,64000000.0
2006-03-06 17:35:00,77.42,77.441,77.42,77.441,43200000.0
2006-03-06 17:36:00,77.44,77.44,77.419,77.419,34000000.0
2006-03-06 17:37:00,77.428,77.441,77.428,77.434,16000000.0
2006-03-06 17:38:00,77.436,77.437,77.429,77.433,35200000.0
2006-03-06 17:39:00,77.443,77.448,77.436,77.448,16000000.0
2006-03-06 17:40:00,77.437,77.459,77.433,77.459,75200000.0
2006-03-06 17:41:00,77.46,77.46,77.443,77.443,12800000.0
2006-03-06 17:42:00,77.439,77.439,77.427,77.436,8000000.0
2006-03-06 17:43:00,77.438,77.44,77.424,77.43,17600000.0
2006-03-06 17:44:00,77.427,77.427,77.411,77.421,30400000.0
2006-03-06 17:45:00,77.424,77.442,77.424,77.425,30400000.0
2006-03-06 17:46:00,77.428,77.441,77.428,77.435,41600000.0
2006-03-06 17:47:00,77.431,77.433,77.425,77.433,57600000.0
2006-03-06 17:48:00,77.44,77.441,77.428,77.441,57000000.0
2006-03-06 17:49:00,77.456,77.456,77.441,77.444,46800000.0
2006-03-06 17:51:00,77.446,77.45,77.441,77.447,49000000.0
2006-03-06 17:52:00,77.445,77.453,77.443,77.453,43200000.0
2006-03-06 17:54:00,77.439,77.451,77.439,77.448,38400000.0
2006-03-06 17:55:00,77.443,77.457,77.443,77.457,39400000.0
2006-03-06 17:56:00,77.459,77.461,77.446,77.461,45600000.0
2006-03-06 17:57:00,77.461,77.461,77.443,77.449,36800000.0
2006-03-06 17:58:00,77.45,77.45,77.409,77.409,17600000.0
2006-03-06 17:59:00,77.415,77.422,77.411,77.412,62400000.0
2006-03-06 18:00:00,77.394,77.394,77.379,77.392,51200000.0
2006-03-06 18:01:00,77.357,77.369,77.35,77.369,32000000.0
2006-03-06 18:02:00,77.377,77.393,77.375,77.393,24000000.0
2006-03-06 18:03:00,77.395,77.395,77.378,77.389,36800000.0
2006-03-06 18:04:00,77.38,77.38,77.366,77.366,33600000.0
2006-03-06 18:05:00,77.339,77.354,77.338,77.347,12200000.0
2006-03-06 18:06:00,77.344,77.351,77.337,77.351,30400000.0
2006-03-06 18:07:00,77.357,77.365,77.351,77.365,11200000.0
2006-03-06 18:08:00,77.364,77.373,77.359,77.36,83600000.0
2006-03-06 18:09:00,77.359,77.364,77.346,77.364,34000000.0
2006-03-06 18:10:00,77.368,77.368,77.347,77.361,16000000.0
2006-03-06 18:11:00,77.351,77.351,77.33,77.33,12800000.0
2006-03-06 18:12:00,77.323,77.332,77.321,77.321,12800000.0
2006-03-06 18:13:00,77.326,77.326,77.314,77.32,27200000.0
2006-03-06 18:14:00,77.319,77.322,77.317,77.319,19200000.0
2006-03-06 18:15:00,77.325,77.325,77.307,77.307,30400000.0
2006-03-06 18:16:00,77.297,77.299,77.283,77.29,56000000.0
2006-03-06 18:17:00,77.292,77.292,77.281,77.288,43200000.0
2006-03-06 18:18:00,77.288,77.294,77.284,77.284,30400000.0
2006-03-06 18:19:00,77.291,77.309,77.287,77.302,46400000.0
2006-03-06 18:20:00,77.308,77.313,77.303,77.303,43200000.0
2006-03-06 18:21:00,77.303,77.303,77.291,77.294,12800000.0
2006-03-06 18:22:00,77.296,77.306,77.295,77.304,33600000.0
2006-03-06 18:23:00,77.292,77.301,77.282,77.295,46800000.0
2006-03-06 18:24:00,77.294,77.294,77.277,77.279,52800000.0
2006-03-06 18:25:00,77.277,77.28,77.265,77.279,33600000.0
2006-03-06 18:26:00,77.246,77.254,77.224,77.224,12800000.0
2006-03-06 18:27:00,77.232,77.24,77.232,77.24,33600000.0
2006-03-06 18:28:00,77.243,77.26,77.243,77.259,12800000.0
2006-03-06 18:29:00,77.27,77.27,77.248,77.248,25600000.0
2006-03-06 18:30:00,77.239,77.247,77.23,77.24,36800000.0
2006-03-06 18:31:00,77.239,77.249,77.229,77.249,10600000.0
2006-03-06 18:32:00,77.252,77.259,77.249,77.258,70400000.0
2006-03-06 18:33:00,77.255,77.27,77.255,77.27,31400000.0
2006-03-06 18:34:00,77.271,77.271,77.256,77.256,19200000.0
2006-03-06 18:35:00,77.249,77.304,77.249,77.295,43200000.0
2006-03-06 18:36:00,77.314,77.318,77.314,77.318,3200000.0
2006-03-06 18:37:00,77.332,77.347,77.327,77.327,36800000.0
2006-03-06 18:38:00,77.29,77.295,77.268,77.27,49600000.0
2006-03-06 18:39:00,77.275,77.28,77.255,77.257,77200000.0
2006-03-06 18:40:00,77.252,77.266,77.249,77.256,64400000.0
2006-03-06 18:41:00,77.251,77.262,77.248,77.252,70800000.0
2006-03-06 18:42:00,77.257,77.257,77.246,77.249,77800000.0
2006-03-06 18:44:00,77.25,77.25,77.231,77.231,30400000.0
2006-03-06 18:46:00,77.222,77.222,77.197,77.21,12800000.0
2006-03-06 18:47:00,77.197,77.207,77.197,77.2,14400000.0
2006-03-06 18:48:00,77.2,77.2,77.192,77.195,28800000.0
2006-03-06 18:49:00,77.192,77.21,77.192,77.2,24000000.0
2006-03-06 18:50:00,77.202,77.202,77.184,77.184,45200000.0
2006-03-06 18:51:00,77.19,77.198,77.186,77.198,12800000.0
2006-03-06 18:52:00,77.181,77.183,77.176,77.176,19200000.0
2006-03-06 18:53:00,77.181,77.193,77.181,77.191,30400000.0
2006-03-06 18:54:00,77.2,77.209,77.196,77.205,19200000.0
2006-03-06 18:55:00,77.189,77.191,77.178,77.184,22400000.0
2006-03-06 18:56:00,77.198,77.207,77.194,77.194,16000000.0
2006-03-06 18:57:00,77.186,77.206,77.168,77.206,19200000.0
2006-03-06 18:58:00,77.2,77.2,77.185,77.185,32000000.0
2006-03-06 18:59:00,77.184,77.184,77.16,77.16,32000000.0
2006-03-06 19:00:00,77.146,77.146,77.121,77.121,14400000.0
2006-03-06 19:01:00,77.1,77.1,77.08,77.091,11200000.0
2006-03-06 19:02:00,77.099,77.127,77.099,77.125,43200000.0
2006-03-06 19:03:00,77.127,77.132,77.124,77.126,14400000.0
2006-03-06 19:04:00,77.138,77.149,77.134,77.149,14400000.0
2006-03-06 19:05:00,77.152,77.154,77.141,77.154,17600000.0
2006-03-06 19:06:00,77.159,77.177,77.148,77.177,56000000.0
2006-03-06 19:08:00,77.179,77.179,77.172,77.172,22400000.0
2006-03-06 19:09:00,77.176,77.186,77.15,77.15,12800000.0
2006-03-06 19:10:00,77.149,77.159,77.149,77.154,17600000.0
2006-03-06 19:11:00,77.132,77.132,77.084,77.084,17600000.0
2006-03-06 19:12:00,77.081,77.094,77.081,77.085,24000000.0
2006-03-06 19:13:00,77.067,77.08,77.058,77.08,16000000.0
2006-03-06 19:14:00,77.103,77.118,77.103,77.103,12800000.0
2006-03-06 19:15:00,77.113,77.123,77.103,77.106,16000000.0
2006-03-06 19:16:00,77.112,77.112,77.087,77.101,12800000.0
2006-03-06 19:17:00,77.116,77.116,77.103,77.113,14400000.0
2006-03-06 19:18:00,77.128,77.132,77.123,77.123,31400000.0
2006-03-06 19:19:00,77.122,77.127,77.118,77.121,11200000.0
2006-03-06 19:20:00,77.142,77.142,77.123,77.141,14400000.0
2006-03-06 19:21:00,77.131,77.131,77.101,77.101,17600000.0
2006-03-06 19:22:00,77.095,77.115,77.092,77.115,14400000.0
2006-03-06 19:23:00,77.124,77.144,77.122,77.144,15400000.0
2006-03-06 19:24:00,77.143,77.149,77.135,77.14,48000000.0
2006-03-06 19:25:00,77.138,77.147,77.138,77.145,12800000.0
2006-03-06 19:26:00,77.142,77.142,77.127,77.14,41600000.0
2006-03-06 19:27:00,77.112,77.113,77.108,77.109,14400000.0
2006-03-06 19:28:00,77.113,77.113,77.096,77.113,12800000.0
2006-03-06 19:29:00,77.113,77.113,77.104,77.104,12200000.0
2006-03-06 19:30:00,77.11,77.113,77.1,77.102,11200000.0
2006-03-06 19:31:00,77.093,77.093,77.035,77.035,11200000.0
2006-03-06 19:32:00,77.042,77.059,77.042,77.057,11200000.0
2006-03-06 19:34:00,77.083,77.101,77.083,77.101,13200000.0
2006-03-06 19:35:00,77.104,77.113,77.104,77.107,17600000.0
2006-03-06 19:36:00,77.085,77.104,77.085,77.103,16000000.0
2006-03-06 19:37:00,77.076,77.101,77.076,77.101,11200000.0
2006-03-06 19:38:00,77.092,77.102,77.087,77.102,11200000.0
2006-03-06 19:39:00,77.093,77.108,77.093,77.108,12800000.0
2006-03-06 19:40:00,77.102,77.119,77.102,77.114,11200000.0
2006-03-06 19:41:00,77.092,77.092,77.085,77.087,11200000.0
2006-03-06 19:42:00,77.074,77.076,77.041,77.041,11200000.0
2006-03-06 19:43:00,77.054,77.064,77.054,77.064,11200000.0
2006-03-06 19:44:00,77.074,77.091,77.069,77.091,11200000.0
2006-03-06 19:45:00,77.101,77.121,77.098,77.121,15400000.0
2006-03-06 19:46:00,77.113,77.12,77.111,77.111,8000000.0
2006-03-06 19:47:00,77.094,77.112,77.094,77.112,9600000.0
2006-03-06 19:48:00,77.107,77.11,77.098,77.102,12800000.0
2006-03-06 19:49:00,77.11,77.118,77.11,77.116,30400000.0
2006-03-06 19:50:00,77.129,77.139,77.12,77.139,12800000.0
2006-03-06 19:51:00,77.142,77.16,77.142,77.158,12800000.0
2006-03-06 19:52:00,77.149,77.16,77.14,77.157,16000000.0
2006-03-06 19:53:00,77.163,77.164,77.156,77.164,11200000.0
2006-03-06 19:54:00,77.165,77.171,77.165,77.167,12800000.0
2006-03-06 19:55:00,77.172,77.183,77.172,77.183,11200000.0
2006-03-06 19:56:00,77.192,77.207,77.189,77.207,16000000.0
2006-03-06 19:57:00,77.193,77.206,77.188,77.203,12800000.0
2006-03-06 19:58:00,77.205,77.205,77.191,77.191,11200000.0
2006-03-06 19:59:00,77.18,77.182,77.169,77.169,9600000.0
2006-03-06 20:00:00,77.168,77.171,77.157,77.161,17600000.0
2006-03-06 20:01:00,77.167,77.181,77.167,77.181,12800000.0
2006-03-06 20:02:00,77.18,77.18,77.165,77.165,17600000.0
2006-03-06 20:03:00,77.164,77.181,77.163,77.181,16000000.0
2006-03-06 20:04:00,77.177,77.202,77.177,77.202,29200000.0
2006-03-06 20:05:00,77.208,77.208,77.194,77.2,12800000.0
2006-03-06 20:06:00,77.205,77.213,77.205,77.213,11200000.0
2006-03-06 20:07:00,77.207,77.207,77.195,77.196,17600000.0
2006-03-06 20:08:00,77.183,77.183,77.163,77.167,38400000.0
2006-03-06 20:09:00,77.171,77.172,77.159,77.159,10600000.0
2006-03-06 20:10:00,77.147,77.164,77.147,77.157,14400000.0
2006-03-06 20:11:00,77.15,77.157,77.142,77.149,11200000.0
2006-03-06 20:13:00,77.145,77.151,77.145,77.146,11200000.0
2006-03-06 20:14:00,77.135,77.142,77.077,77.14,14400000.0
2006-03-06 20:15:00,77.141,77.141,77.118,77.13,11200000.0
2006-03-06 20:16:00,77.125,77.132,77.123,77.132,28800000.0
2006-03-06 20:17:00,77.131,77.131,77.111,77.121,33600000.0
2006-03-06 20:18:00,77.132,77.133,77.125,77.128,11200000.0
2006-03-06 20:19:00,77.124,77.145,77.124,77.145,11200000.0
2006-03-06 20:20:00,77.14,77.142,77.133,77.133,19200000.0
2006-03-06 20:21:00,77.131,77.133,77.122,77.132,12800000.0
2006-03-06 20:22:00,77.131,77.14,77.131,77.133,14400000.0
2006-03-06 20:23:00,77.143,77.161,77.143,77.158,12800000.0
2006-03-06 20:24:00,77.168,77.176,77.168,77.174,16000000.0
2006-03-06 20:25:00,77.158,77.16,77.153,77.153,11200000.0
2006-03-06 20:26:00,77.156,77.162,77.152,77.156,16000000.0
2006-03-06 20:28:00,77.155,77.155,77.143,77.152,11200000.0
2006-03-06 20:29:00,77.147,77.15,77.14,77.145,12800000.0
2006-03-06 20:31:00,77.142,77.142,77.134,77.139,11200000.0
2006-03-06 20:32:00,77.147,77.151,77.147,77.151,3200000.0
2006-03-06 20:33:00,77.156,77.166,77.155,77.165,12800000.0
2006-03-06 20:34:00,77.163,77.164,77.155,77.164,11200000.0
2006-03-06 20:35:00,77.172,77.178,77.171,77.173,10600000.0
2006-03-06 20:36:00,77.167,77.167,77.153,77.161,16000000.0
2006-03-06 20:38:00,77.153,77.161,77.136,77.136,12800000.0
2006-03-06 20:39:00,77.14,77.145,77.133,77.134,11200000.0
2006-03-06 20:40:00,77.14,77.14,77.127,77.14,10600000.0
2006-03-06 20:42:00,77.146,77.156,77.146,77.151,11200000.0
2006-03-06 20:43:00,77.159,77.167,77.159,77.164,14400000.0
2006-03-06 20:44:00,77.162,77.162,77.14,77.14,6400000.0
2006-03-06 20:45:00,77.136,77.14,77.133,77.14,12800000.0
2006-03-06 20:46:00,77.137,77.137,77.123,77.123,14400000.0
2006-03-06 20:47:00,77.126,77.137,77.123,77.137,12800000.0
2006-03-06 20:48:00,77.139,77.143,77.135,77.143,17000000.0
2006-03-06 20:49:00,77.145,77.154,77.144,77.147,12800000.0
2006-03-06 20:52:00,77.155,77.166,77.155,77.163,11200000.0
2006-03-06 20:55:00,77.167,77.167,77.149,77.159,11200000.0
2006-03-06 20:56:00,77.155,77.155,77.148,77.148,8000000.0
2006-03-06 20:57:00,77.145,77.158,77.145,77.148,13200000.0
2006-03-06 20:58:00,77.14,77.143,77.136,77.14,11200000.0
2006-03-06 21:00:00,77.14,77.149,77.138,77.149,17000000.0
2006-03-06 21:01:00,77.145,77.152,77.142,77.144,11200000.0
2006-03-06 21:04:00,77.137,77.137,77.125,77.131,16000000.0
2006-03-06 21:06:00,77.13,77.136,77.125,77.125,12800000.0
2006-03-06 21:09:00,77.121,77.14,77.121,77.137,8000000.0
2006-03-06 21:16:00,77.146,77.146,77.14,77.14,9600000.0
2006-03-06 21:22:00,77.142,77.142,77.127,77.133,12800000.0
2006-03-06 21:23:00,77.126,77.139,77.126,77.139,11200000.0
2006-03-06 21:29:00,77.138,77.148,77.137,77.148,11200000.0
2006-03-06 21:30:00,77.149,77.149,77.132,77.132,12800000.0
2006-03-06 21:31:00,77.131,77.142,77.131,77.142,11200000.0
2006-03-06 21:33:00,77.129,77.14,77.129,77.138,11200000.0
2006-03-06 21:41:00,77.138,77.138,77.123,77.123,12800000.0
2006-03-06 21:47:00,77.134,77.14,77.134,77.14,11200000.0
2006-03-06 21:50:00,77.131,77.138,77.122,77.131,12800000.0
2006-03-06 21:51:00,77.142,77.142,77.133,77.133,17600000.0
2006-03-06 21:52:00,77.131,77.143,77.131,77.137,8000000.0
2006-03-06 21:53:00,77.131,77.131,77.122,77.122,11200000.0
2006-03-06 21:54:00,77.126,77.127,77.123,77.125,11200000.0
2006-03-06 21:55:00,77.136,77.136,77.121,77.121,11200000.0
2006-03-06 21:56:00,77.126,77.126,77.107,77.107,12800000.0
2006-03-06 21:58:00,77.11,77.118,77.102,77.102,17600000.0
2006-03-06 21:59:00,77.102,77.103,77.093,77.096,12800000.0
2006-03-06 22:00:00,77.108,77.108,77.092,77.092,18000000.0
2006-03-06 22:02:00,77.096,77.097,77.089,77.093,16000000.0
2006-03-06 22:03:00,77.088,77.102,77.088,77.102,17600000.0
2006-03-06 22:04:00,77.111,77.122,77.111,77.122,16000000.0
2006-03-06 22:05:00,77.132,77.146,77.132,77.135,11200000.0
2006-03-06 22:06:00,77.148,77.148,77.142,77.142,6400000.0
2006-03-06 22:07:00,77.133,77.133,77.126,77.126,16000000.0
2006-03-06 22:08:00,77.131,77.142,77.123,77.142,16000000.0
2006-03-06 22:09:00,77.134,77.147,77.131,77.145,12800000.0
2006-03-06 22:10:00,77.138,77.138,77.131,77.131,12800000.0
2006-03-06 22:11:00,77.13,77.13,77.114,77.121,8000000.0
2006-03-06 22:12:00,77.124,77.124,77.118,77.119,12800000.0
2006-03-06 22:13:00,77.105,77.12,77.105,77.115,12800000.0
2006-03-06 22:14:00,77.108,77.114,77.103,77.113,12800000.0
2006-03-06 22:16:00,77.116,77.124,77.113,77.124,12800000.0
2006-03-06 22:22:00,77.126,77.13,77.125,77.13,6400000.0
2006-03-06 22:23:00,77.132,77.139,77.129,77.138,12800000.0
2006-03-06 22:24:00,77.131,77.137,77.13,77.13,11200000.0
2006-03-06 22:26:00,77.123,77.136,77.123,77.127,17600000.0
2006-03-06 22:28:00,77.12,77.122,77.11,77.111,12800000.0
2006-03-06 22:29:00,77.115,77.125,77.113,77.116,16000000.0
2006-03-06 22:31:00,77.124,77.131,77.121,77.126,12800000.0
2006-03-06 22:34:00,77.133,77.136,77.115,77.115,11200000.0
2006-03-06 22:39:00,77.126,77.13,77.125,77.127,12800000.0
2006-03-06 22:40:00,77.112,77.125,77.112,77.125,11200000.0
2006-03-06 22:41:00,77.125,77.13,77.12,77.13,11200000.0
2006-03-06 22:43:00,77.121,77.132,77.118,77.132,16000000.0
2006-03-06 22:44:00,77.135,77.136,77.128,77.133,12800000.0
2006-03-06 22:45:00,77.13,77.138,77.127,77.13,16000000.0
2006-03-06 22:47:00,77.126,77.138,77.126,77.129,17600000.0
2006-03-06 22:49:00,77.136,77.142,77.135,77.142,12800000.0
2006-03-06 22:50:00,77.156,77.156,77.142,77.143,11200000.0
2006-03-06 22:51:00,77.147,77.149,77.143,77.144,11200000.0
2006-03-06 22:52:00,77.135,77.148,77.135,77.148,11200000.0
2006-03-06 22:53:00,77.144,77.144,77.133,77.133,11200000.0
2006-03-06 22:54:00,77.136,77.136,77.125,77.133,11200000.0
2006-03-06 22:58:00,77.129,77.134,77.129,77.132,4800000.0
2006-03-06 23:01:00,77.14,77.14,77.129,77.134,14400000.0
2006-03-06 23:02:00,77.138,77.138,77.119,77.124,17600000.0
2006-03-06 23:03:00,77.118,77.121,77.112,77.112,16000000.0
2006-03-06 23:04:00,77.112,77.12,77.107,77.12,11200000.0
2006-03-06 23:05:00,77.108,77.117,77.108,77.116,33600000.0
2006-03-06 23:06:00,77.117,77.117,77.111,77.116,12800000.0
2006-03-06 23:07:00,77.111,77.116,77.111,77.116,12800000.0
2006-03-06 23:10:00,77.134,77.136,77.13,77.136,12800000.0
2006-03-06 23:13:00,77.135,77.135,77.128,77.13,12800000.0
2006-03-06 23:14:00,77.137,77.141,77.123,77.137,11200000.0
2006-03-06 23:15:00,77.137,77.142,77.137,77.142,11200000.0
2006-03-06 23:17:00,77.146,77.146,77.139,77.139,11200000.0
2006-03-06 23:18:00,77.136,77.142,77.134,77.14,11200000.0
2006-03-06 23:20:00,77.13,77.137,77.122,77.135,14400000.0
2006-03-06 23:22:00,77.133,77.14,77.129,77.133,12800000.0
2006-03-06 23:23:00,77.135,77.135,77.126,77.13,12800000.0
2006-03-06 23:25:00,77.126,77.13,77.116,77.117,16000000.0
2006-03-06 23:26:00,77.117,77.122,77.116,77.122,12800000.0
2006-03-06 23:31:00,77.111,77.128,77.111,77.127,12800000.0
2006-03-06 23:32:00,77.129,77.138,77.128,77.13,17600000.0
2006-03-06 23:33:00,77.127,77.13,77.123,77.123,12800000.0
2006-03-06 23:34:00,77.13,77.13,77.121,77.122,16000000.0
2006-03-06 23:36:00,77.119,77.119,77.11,77.11,12800000.0
2006-03-06 23:42:00,77.111,77.117,77.111,77.117,2600000.0
2006-03-06 23:45:00,77.112,77.122,77.106,77.122,11200000.0
2006-03-06 23:47:00,77.125,77.125,77.115,77.115,12800000.0
2006-03-06 23:57:00,77.127,77.129,77.123,77.128,16000000.0
2006-03-06 23:58:00,77.137,77.143,77.123,77.143,11600000.0
2006-03-07 00:27:00,77.147,77.229,77.147,77.229,12800000.0
2006-03-07 00:28:00,77.217,77.217,77.19,77.19,32000000.0
2006-03-07 00:29:00,77.191,77.199,77.191,77.199,8000000.0
2006-03-07 00:30:00,77.196,77.196,77.186,77.19,8000000.0
2006-03-07 00:31:00,77.205,77.224,77.205,77.224,12800000.0
2006-03-07 00:32:00,77.218,77.229,77.213,77.229,12800000.0
2006-03-07 00:33:00,77.225,77.231,77.221,77.225,12800000.0
2006-03-07 00:34:00,77.233,77.233,77.222,77.225,18600000.0
2006-03-07 00:35:00,77.225,77.236,77.222,77.23,12800000.0
2006-03-07 00:36:00,77.245,77.245,77.212,77.217,12800000.0
2006-03-07 00:38:00,77.206,77.206,77.199,77.199,12800000.0
2006-03-07 00:39:00,77.198,77.214,77.198,77.209,17600000.0
2006-03-07 00:40:00,77.231,77.231,77.219,77.219,8000000.0
2006-03-07 00:41:00,77.219,77.219,77.208,77.214,16000000.0
2006-03-07 00:42:00,77.194,77.205,77.182,77.191,12800000.0
2006-03-07 00:43:00,77.205,77.215,77.204,77.215,16000000.0
2006-03-07 00:44:00,77.2,77.2,77.15,77.155,17600000.0
2006-03-07 00:45:00,77.16,77.169,77.158,77.162,12800000.0
2006-03-07 00:46:00,77.168,77.181,77.168,77.176,13800000.0
2006-03-07 00:47:00,77.183,77.195,77.183,77.195,12800000.0
2006-03-07 00:48:00,77.205,77.226,77.205,77.219,12800000.0
2006-03-07 00:49:00,77.212,77.212,77.173,77.173,11200000.0
2006-03-07 00:50:00,77.159,77.161,77.152,77.152,12800000.0
2006-03-07 00:51:00,77.167,77.176,77.158,77.163,11200000.0
2006-03-07 00:53:00,77.15,77.157,77.145,77.149,11200000.0
2006-03-07 00:54:00,77.143,77.154,77.143,77.144,18000000.0
2006-03-07 00:55:00,77.134,77.134,77.118,77.118,12800000.0
2006-03-07 00:56:00,77.122,77.131,77.12,77.124,12800000.0
2006-03-07 00:57:00,77.137,77.137,77.124,77.131,12800000.0
2006-03-07 00:58:00,77.137,77.137,77.132,77.136,12200000.0
2006-03-07 00:59:00,77.13,77.13,77.113,77.121,11200000.0
2006-03-07 01:00:00,77.102,77.102,77.087,77.094,16000000.0
2006-03-07 01:01:00,77.094,77.105,77.091,77.091,14400000.0
2006-03-07 01:02:00,77.088,77.103,77.088,77.097,8000000.0
2006-03-07 01:03:00,77.105,77.144,77.105,77.144,11200000.0
2006-03-07 01:04:00,77.151,77.151,77.132,77.132,13200000.0
2006-03-07 01:06:00,77.147,77.147,77.067,77.123,12200000.0
2006-03-07 01:07:00,77.13,77.135,77.12,77.12,12800000.0
2006-03-07 01:08:00,77.119,77.127,77.112,77.112,16000000.0
2006-03-07 01:09:00,77.121,77.126,77.118,77.12,17600000.0
2006-03-07 01:10:00,77.11,77.11,77.07,77.07,16000000.0
2006-03-07 01:11:00,77.069,77.069,77.049,77.049,11200000.0
2006-03-07 01:12:00,77.056,77.06,77.046,77.057,16000000.0
2006-03-07 01:13:00,77.066,77.069,77.064,77.069,8000000.0
2006-03-07 01:20:00,77.063,77.076,77.063,77.076,11200000.0
2006-03-07 01:21:00,77.081,77.081,77.065,77.065,12800000.0
2006-03-07 01:22:00,77.068,77.078,77.067,77.078,12800000.0
2006-03-07 01:23:00,77.08,77.084,77.077,77.083,11200000.0
2006-03-07 01:24:00,77.085,77.085,77.074,77.078,12800000.0
2006-03-07 01:25:00,77.057,77.066,77.047,77.059,12800000.0
2006-03-07 01:28:00,77.061,77.075,77.061,77.072,17600000.0
2006-03-07 01:29:00,77.067,77.067,77.044,77.065,17600000.0
2006-03-07 01:30:00,77.064,77.067,77.054,77.054,11200000.0
2006-03-07 01:31:00,77.051,77.051,77.04,77.04,11200000.0
2006-03-07 01:35:00,77.064,77.068,77.058,77.062,14400000.0
2006-03-07 01:36:00,77.066,77.09,77.061,77.09,11200000.0
2006-03-07 01:37:00,77.094,77.099,77.092,77.095,14400000.0
2006-03-07 01:38:00,77.096,77.112,77.093,77.103,17600000.0
2006-03-07 01:39:00,77.096,77.102,77.087,77.102,14400000.0
2006-03-07 01:40:00,77.098,77.11,77.094,77.11,11200000.0
2006-03-07 01:41:00,77.116,77.138,77.116,77.138,12800000.0
2006-03-07 01:42:00,77.15,77.152,77.142,77.142,11200000.0
2006-03-07 01:43:00,77.121,77.125,77.109,77.112,11200000.0
2006-03-07 01:44:00,77.118,77.125,77.116,77.117,13200000.0
2006-03-07 01:45:00,77.101,77.107,77.098,77.102,15400000.0
2006-03-07 01:46:00,77.113,77.127,77.112,77.123,16000000.0
2006-03-07 01:47:00,77.122,77.132,77.119,77.119,14400000.0
2006-03-07 01:48:00,77.123,77.13,77.113,77.125,12800000.0
2006-03-07 01:49:00,77.128,77.138,77.126,77.129,16000000.0
2006-03-07 01:50:00,77.124,77.127,77.119,77.125,13800000.0
2006-03-07 01:51:00,77.124,77.131,77.11,77.114,11200000.0
2006-03-07 01:52:00,77.12,77.14,77.12,77.14,20800000.0
2006-03-07 01:53:00,77.138,77.139,77.125,77.132,14400000.0
2006-03-07 01:54:00,77.15,77.158,77.15,77.158,8000000.0
2006-03-07 01:55:00,77.167,77.17,77.163,77.167,12800000.0
2006-03-07 01:57:00,77.181,77.182,77.176,77.182,11200000.0
2006-03-07 01:58:00,77.183,77.191,77.182,77.191,11200000.0
2006-03-07 01:59:00,77.18,77.18,77.159,77.159,3200000.0
2006-03-07 02:00:00,77.137,77.137,77.125,77.137,11200000.0
2006-03-07 02:01:00,77.126,77.133,77.114,77.114,17600000.0
2006-03-07 02:03:00,77.098,77.111,77.093,77.096,16000000.0
2006-03-07 02:04:00,77.061,77.061,77.043,77.043,12800000.0
2006-03-07 02:05:00,77.042,77.056,77.04,77.048,12800000.0
2006-03-07 02:06:00,77.075,77.085,77.075,77.081,12800000.0
2006-03-07 02:07:00,77.082,77.1,77.082,77.099,12800000.0
2006-03-07 02:08:00,77.097,77.097,77.086,77.089,17600000.0
2006-03-07 02:09:00,77.094,77.094,77.08,77.091,16000000.0
2006-03-07 02:10:00,77.087,77.102,77.087,77.091,9000000.0
2006-03-07 02:11:00,77.104,77.123,77.098,77.123,12800000.0
2006-03-07 02:12:00,77.12,77.12,77.109,77.11,11200000.0
2006-03-07 02:13:00,77.104,77.11,77.098,77.098,11200000.0
2006-03-07 02:14:00,77.097,77.097,77.09,77.091,11200000.0
2006-03-07 02:15:00,77.098,77.114,77.098,77.108,11200000.0
2006-03-07 02:16:00,77.115,77.118,77.05,77.118,9600000.0
2006-03-07 02:17:00,77.126,77.127,77.115,77.115,11200000.0
2006-03-07 02:18:00,77.125,77.13,77.111,77.111,12800000.0
2006-03-07 02:19:00,77.113,77.122,77.105,77.112,12800000.0
2006-03-07 02:20:00,77.095,77.113,77.095,77.113,8000000.0
2006-03-07 02:21:00,77.119,77.136,77.119,77.135,17000000.0
2006-03-07 02:23:00,77.135,77.146,77.133,77.143,12800000.0
2006-03-07 02:25:00,77.122,77.129,77.119,77.119,17600000.0
2006-03-07 02:26:00,77.127,77.154,77.123,77.154,17600000.0
2006-03-07 02:27:00,77.146,77.149,77.134,77.149,17600000.0
2006-03-07 02:28:00,77.139,77.15,77.139,77.14,14400000.0
2006-03-07 02:29:00,77.147,77.154,77.145,77.147,11200000.0
2006-03-07 02:32:00,77.153,77.162,77.139,77.162,11200000.0
2006-03-07 02:33:00,77.156,77.16,77.151,77.151,11200000.0
2006-03-07 02:34:00,77.144,77.144,77.133,77.134,14400000.0
2006-03-07 02:35:00,77.131,77.132,77.124,77.132,12800000.0
2006-03-07 02:36:00,77.132,77.132,77.106,77.106,12800000.0
2006-03-07 02:37:00,77.098,77.098,77.075,77.083,12800000.0
2006-03-07 02:38:00,77.082,77.082,77.063,77.063,12800000.0
2006-03-07 02:39:00,77.064,77.076,77.064,77.07,16000000.0
2006-03-07 02:40:00,77.08,77.08,77.046,77.046,12800000.0
2006-03-07 02:41:00,77.034,77.034,77.009,77.009,11200000.0
2006-03-07 02:42:00,76.996,77.0,76.911,76.911,12800000.0
2006-03-07 02:43:00,76.881,76.898,76.881,76.89,10600000.0
2006-03-07 02:44:00,76.9,76.907,76.894,76.907,12800000.0
2006-03-07 02:45:00,76.894,76.894,76.883,76.889,11600000.0
2006-03-07 02:46:00,76.873,76.873,76.801,76.801,12800000.0
2006-03-07 02:47:00,76.767,76.799,76.762,76.799,12800000.0
2006-03-07 02:48:00,76.824,76.862,76.813,76.862,14800000.0
2006-03-07 02:49:00,76.868,76.886,76.856,76.886,17600000.0
2006-03-07 02:50:00,76.892,76.892,76.884,76.887,11600000.0
2006-03-07 02:51:00,76.886,76.888,76.872,76.887,11200000.0
2006-03-07 02:52:00,76.872,76.872,76.784,76.837,11200000.0
2006-03-07 02:53:00,76.838,76.838,76.823,76.823,11200000.0
2006-03-07 02:54:00,76.738,76.842,76.738,76.777,11200000.0
2006-03-07 02:55:00,76.732,76.761,76.732,76.746,11200000.0
2006-03-07 02:56:00,76.767,76.78,76.767,76.775,11200000.0
2006-03-07 02:57:00,76.76,76.768,76.752,76.768,11200000.0
2006-03-07 02:58:00,76.761,76.765,76.743,76.765,8000000.0
2006-03-07 02:59:00,76.745,76.745,76.724,76.73,11200000.0
2006-03-07 03:00:00,76.754,76.759,76.667,76.667,11200000.0
2006-03-07 03:01:00,76.743,76.744,76.729,76.734,11200000.0
2006-03-07 03:02:00,76.748,76.756,76.745,76.756,11200000.0
2006-03-07 03:03:00,76.765,76.765,76.745,76.759,14400000.0
2006-03-07 03:04:00,76.767,76.772,76.761,76.772,11200000.0
2006-03-07 03:05:00,76.776,76.779,76.769,76.777,16000000.0
2006-03-07 03:06:00,76.781,76.781,76.747,76.747,16000000.0
2006-03-07 03:07:00,76.707,76.707,76.653,76.676,14400000.0
2006-03-07 03:08:00,76.672,76.672,76.655,76.663,11200000.0
2006-03-07 03:09:00,76.668,76.67,76.661,76.669,11200000.0
2006-03-07 03:10:00,76.663,76.663,76.631,76.631,16000000.0
2006-03-07 03:11:00,76.631,76.647,76.631,76.647,11200000.0
2006-03-07 03:12:00,76.629,76.639,76.602,76.602,17600000.0
2006-03-07 03:13:00,76.624,76.65,76.624,76.65,16000000.0
2006-03-07 03:14:00,76.661,76.673,76.661,76.673,11200000.0
2006-03-07 03:15:00,76.698,76.698,76.685,76.69,17600000.0
2006-03-07 03:16:00,76.693,76.73,76.693,76.73,14400000.0
2006-03-07 03:17:00,76.716,76.723,76.7,76.713,11200000.0
2006-03-07 03:18:00,76.709,76.722,76.709,76.718,12800000.0
2006-03-07 03:19:00,76.72,76.726,76.716,76.724,12800000.0
2006-03-07 03:20:00,76.723,76.729,76.717,76.717,12800000.0
2006-03-07 03:21:00,76.728,76.733,76.724,76.727,14400000.0
2006-03-07 03:22:00,76.728,76.728,76.718,76.718,11200000.0
2006-03-07 03:23:00,76.738,76.753,76.736,76.753,9600000.0
2006-03-07 03:24:00,76.763,76.763,76.753,76.753,9600000.0
2006-03-07 03:25:00,76.746,76.752,76.746,76.749,17600000.0
2006-03-07 03:26:00,76.747,76.747,76.73,76.73,12800000.0
2006-03-07 03:27:00,76.741,76.751,76.737,76.75,14400000.0
2006-03-07 03:28:00,76.752,76.752,76.745,76.747,11200000.0
2006-03-07 03:30:00,76.755,76.76,76.694,76.758,17600000.0
2006-03-07 03:31:00,76.754,76.754,76.735,76.735,12800000.0
2006-03-07 03:32:00,76.741,76.749,76.741,76.747,8000000.0
2006-03-07 03:33:00,76.736,76.737,76.729,76.733,11200000.0
2006-03-07 03:34:00,76.732,76.732,76.713,76.717,11200000.0
2006-03-07 03:35:00,76.722,76.731,76.717,76.729,17000000.0
2006-03-07 03:37:00,76.73,76.756,76.73,76.756,17600000.0
2006-03-07 03:38:00,76.735,76.76,76.735,76.759,12800000.0
2006-03-07 03:39:00,76.764,76.772,76.707,76.763,14400000.0
2006-03-07 03:40:00,76.754,76.754,76.745,76.754,12200000.0
2006-03-07 03:41:00,76.754,76.764,76.752,76.761,11200000.0
2006-03-07 03:42:00,76.755,76.768,76.752,76.766,12800000.0
2006-03-07 03:43:00,76.767,76.776,76.759,76.772,11200000.0
2006-03-07 03:44:00,76.778,76.788,76.766,76.788,12800000.0
2006-03-07 03:45:00,76.774,76.783,76.774,76.776,11200000.0
2006-03-07 03:46:00,76.75,76.75,76.737,76.737,11200000.0
2006-03-07 03:47:00,76.75,76.765,76.749,76.765,11200000.0
2006-03-07 03:48:00,76.776,76.776,76.757,76.757,11200000.0
2006-03-07 03:49:00,76.758,76.776,76.758,76.776,16000000.0
2006-03-07 03:50:00,76.797,76.805,76.797,76.799,11200000.0
2006-03-07 03:51:00,76.807,76.807,76.798,76.804,8000000.0
2006-03-07 03:52:00,76.806,76.807,76.79,76.804,14400000.0
2006-03-07 03:53:00,76.804,76.804,76.799,76.802,9600000.0
2006-03-07 03:54:00,76.804,76.81,76.8,76.81,14400000.0
2006-03-07 03:55:00,76.807,76.809,76.788,76.798,14400000.0
2006-03-07 03:56:00,76.796,76.8,76.794,76.796,12800000.0
2006-03-07 03:57:00,76.8,76.815,76.799,76.815,12800000.0
2006-03-07 03:58:00,76.816,76.816,76.801,76.801,16000000.0
2006-03-07 03:59:00,76.799,76.799,76.79,76.791,12800000.0
2006-03-07 04:00:00,76.791,76.792,76.774,76.783,14400000.0
2006-03-07 04:01:00,76.784,76.784,76.771,76.777,11200000.0
2006-03-07 04:02:00,76.772,76.772,76.762,76.762,8000000.0
2006-03-07 04:03:00,76.765,76.771,76.755,76.755,12800000.0
2006-03-07 04:04:00,76.744,76.773,76.744,76.773,12800000.0
2006-03-07 04:05:00,76.771,76.772,76.767,76.771,11200000.0
2006-03-07 04:06:00,76.76,76.766,76.753,76.765,14400000.0
2006-03-07 04:10:00,76.783,76.787,76.78,76.787,14400000.0
2006-03-07 04:12:00,76.787,76.792,76.786,76.791,8000000.0
2006-03-07 04:13:00,76.796,76.796,76.781,76.781,11200000.0
2006-03-07 04:14:00,76.78,76.792,76.78,76.789,11200000.0
2006-03-07 04:15:00,76.805,76.805,76.795,76.796,12800000.0
2006-03-07 04:16:00,76.792,76.792,76.775,76.776,11200000.0
2006-03-07 04:17:00,76.786,76.79,76.781,76.788,14400000.0
2006-03-07 04:19:00,76.793,76.795,76.767,76.795,12800000.0
2006-03-07 04:20:00,76.799,76.801,76.711,76.791,11600000.0
2006-03-07 04:21:00,76.792,76.795,76.783,76.787,11200000.0
2006-03-07 04:22:00,76.776,76.78,76.768,76.775,16000000.0
2006-03-07 04:23:00,76.769,76.776,76.768,76.772,12800000.0
2006-03-07 04:24:00,76.781,76.781,76.766,76.766,12200000.0
2006-03-07 04:27:00,76.768,76.775,76.765,76.775,9600000.0
2006-03-07 04:29:00,76.772,76.772,76.763,76.765,12800000.0
2006-03-07 04:31:00,76.767,76.767,76.754,76.763,12800000.0
2006-03-07 04:33:00,76.761,76.762,76.753,76.76,16000000.0
2006-03-07 04:35:00,76.774,76.778,76.774,76.777,12800000.0
2006-03-07 04:36:00,76.785,76.794,76.774,76.774,11200000.0
2006-03-07 04:37:00,76.775,76.775,76.759,76.759,12800000.0
2006-03-07 04:38:00,76.77,76.77,76.74,76.741,9600000.0
2006-03-07 04:39:00,76.743,76.757,76.737,76.748,12800000.0
2006-03-07 04:40:00,76.756,76.761,76.756,76.761,11200000.0
2006-03-07 04:41:00,76.763,76.769,76.753,76.768,11200000.0
2006-03-07 04:43:00,76.77,76.77,76.756,76.76,12800000.0
2006-03-07 04:44:00,76.765,76.772,76.764,76.769,10000000.0
2006-03-07 04:46:00,76.781,76.786,76.777,76.779,14400000.0
2006-03-07 04:48:00,76.771,76.771,76.733,76.733,12800000.0
2006-03-07 04:49:00,76.743,76.759,76.743,76.756,11200000.0
2006-03-07 04:50:00,76.762,76.768,76.759,76.766,11200000.0
2006-03-07 04:51:00,76.766,76.769,76.677,76.763,14400000.0
2006-03-07 04:52:00,76.763,76.768,76.758,76.767,11200000.0
2006-03-07 04:53:00,76.768,76.79,76.768,76.79,9600000.0
2006-03-07 04:54:00,76.79,76.8,76.79,76.8,12800000.0
2006-03-07 04:55:00,76.81,76.81,76.797,76.798,10600000.0
2006-03-07 04:56:00,76.79,76.79,76.775,76.776,17600000.0
2006-03-07 04:58:00,76.753,76.753,76.727,76.727,8000000.0
2006-03-07 04:59:00,76.74,76.743,76.736,76.741,12800000.0
2006-03-07 05:00:00,76.725,76.738,76.725,76.734,11200000.0
2006-03-07 05:02:00,76.751,76.751,76.723,76.723,13800000.0
2006-03-07 05:03:00,76.722,76.73,76.711,76.724,12800000.0
2006-03-07 05:04:00,76.719,76.724,76.713,76.724,8000000.0
2006-03-07 05:05:00,76.722,76.732,76.722,76.725,11200000.0
2006-03-07 05:06:00,76.717,76.719,76.708,76.708,11200000.0
2006-03-07 05:08:00,76.716,76.726,76.708,76.716,11200000.0
2006-03-07 05:09:00,76.713,76.717,76.708,76.709,17600000.0
2006-03-07 05:10:00,76.718,76.72,76.7,76.719,12800000.0
2006-03-07 05:11:00,76.718,76.718,76.694,76.694,12800000.0
2006-03-07 05:12:00,76.702,76.711,76.701,76.706,12800000.0
2006-03-07 05:13:00,76.704,76.712,76.703,76.712,12800000.0
2006-03-07 05:14:00,76.701,76.701,76.695,76.695,14400000.0
2006-03-07 05:15:00,76.704,76.716,76.69,76.711,16000000.0
2006-03-07 05:16:00,76.703,76.703,76.636,76.692,16000000.0
2006-03-07 05:17:00,76.661,76.662,76.654,76.662,11200000.0
2006-03-07 05:18:00,76.659,76.66,76.641,76.66,8000000.0
2006-03-07 05:19:00,76.652,76.665,76.651,76.651,16000000.0
2006-03-07 05:22:00,76.645,76.649,76.643,76.643,11200000.0
2006-03-07 05:24:00,76.623,76.628,76.608,76.608,11200000.0
2006-03-07 05:25:00,76.614,76.621,76.612,76.621,12800000.0
2006-03-07 05:26:00,76.617,76.625,76.617,76.625,12600000.0
2006-03-07 05:28:00,76.6,76.611,76.6,76.609,11200000.0
2006-03-07 05:29:00,76.608,76.621,76.608,76.611,11200000.0
2006-03-07 05:30:00,76.596,76.596,76.572,76.582,16000000.0
2006-03-07 05:31:00,76.582,76.605,76.582,76.605,17600000.0
2006-03-07 05:33:00,76.612,76.612,76.602,76.602,9600000.0
2006-03-07 05:34:00,76.609,76.616,76.609,76.614,16000000.0
2006-03-07 05:35:00,76.613,76.613,76.605,76.611,11600000.0
2006-03-07 05:36:00,76.611,76.611,76.595,76.595,16000000.0
2006-03-07 05:37:00,76.6,76.622,76.6,76.622,11200000.0
2006-03-07 05:38:00,76.623,76.628,76.605,76.628,16000000.0
2006-03-07 05:39:00,76.62,76.622,76.614,76.615,11200000.0
2006-03-07 05:40:00,76.611,76.616,76.61,76.61,9600000.0
2006-03-07 05:41:00,76.618,76.62,76.613,76.613,12800000.0
2006-03-07 05:42:00,76.604,76.607,76.598,76.598,11200000.0
2006-03-07 05:43:00,76.602,76.603,76.595,76.595,11200000.0
2006-03-07 05:44:00,76.598,76.598,76.594,76.594,11200000.0
2006-03-07 05:45:00,76.592,76.592,76.575,76.575,16000000.0
2006-03-07 05:46:00,76.589,76.589,76.571,76.58,17600000.0
2006-03-07 05:47:00,76.58,76.589,76.579,76.58,14400000.0
2006-03-07 05:48:00,76.589,76.595,76.583,76.595,9600000.0
2006-03-07 05:49:00,76.591,76.593,76.585,76.585,17600000.0
2006-03-07 05:51:00,76.578,76.584,76.569,76.584,11200000.0
2006-03-07 05:52:00,76.588,76.589,76.578,76.579,12800000.0
2006-03-07 05:53:00,76.569,76.579,76.568,76.578,17600000.0
2006-03-07 05:54:00,76.572,76.579,76.572,76.579,9600000.0
2006-03-07 05:55:00,76.534,76.618,76.534,76.591,11200000.0
2006-03-07 05:57:00,76.573,76.573,76.557,76.557,12800000.0
2006-03-07 05:59:00,76.557,76.557,76.537,76.556,12800000.0
2006-03-07 06:01:00,76.557,76.56,76.541,76.559,11200000.0
2006-03-07 06:04:00,76.552,76.557,76.547,76.557,16000000.0
2006-03-07 06:07:00,76.586,76.591,76.575,76.575,11200000.0
2006-03-07 06:08:00,76.563,76.572,76.562,76.572,11200000.0
2006-03-07 06:09:00,76.57,76.576,76.565,76.576,11200000.0
2006-03-07 06:10:00,76.573,76.573,76.484,76.563,11200000.0
2006-03-07 06:11:00,76.564,76.568,76.554,76.568,17600000.0
2006-03-07 06:12:00,76.571,76.586,76.571,76.586,11200000.0
2006-03-07 06:14:00,76.597,76.61,76.589,76.589,12800000.0
2006-03-07 06:15:00,76.584,76.588,76.584,76.585,8000000.0
2006-03-07 06:16:00,76.586,76.609,76.586,76.609,8000000.0
2006-03-07 06:17:00,76.598,76.609,76.598,76.609,12800000.0
2006-03-07 06:18:00,76.612,76.62,76.612,76.615,12800000.0
2006-03-07 06:20:00,76.62,76.628,76.616,76.616,16000000.0
2006-03-07 06:21:00,76.612,76.621,76.608,76.608,12800000.0
2006-03-07 06:24:00,76.621,76.634,76.616,76.634,8000000.0
2006-03-07 06:25:00,76.633,76.633,76.614,76.627,12800000.0
2006-03-07 06:26:00,76.627,76.633,76.621,76.627,12800000.0
2006-03-07 06:27:00,76.632,76.638,76.615,76.638,14400000.0
2006-03-07 06:28:00,76.624,76.631,76.624,76.631,8000000.0
2006-03-07 06:29:00,76.634,76.65,76.634,76.647,11200000.0
2006-03-07 06:30:00,76.635,76.635,76.617,76.623,14800000.0
2006-03-07 06:31:00,76.616,76.617,76.607,76.611,14400000.0
2006-03-07 06:32:00,76.61,76.62,76.601,76.615,12800000.0
2006-03-07 06:33:00,76.62,76.62,76.604,76.616,17600000.0
2006-03-07 06:36:00,76.623,76.63,76.617,76.619,14400000.0
2006-03-07 06:37:00,76.63,76.641,76.63,76.641,12800000.0
2006-03-07 06:38:00,76.646,76.649,76.64,76.643,16000000.0
2006-03-07 06:39:00,76.623,76.623,76.602,76.617,11600000.0
2006-03-07 06:40:00,76.622,76.626,76.616,76.624,9600000.0
2006-03-07 06:41:00,76.613,76.613,76.599,76.599,12800000.0
2006-03-07 06:42:00,76.601,76.622,76.601,76.622,9600000.0
2006-03-07 06:43:00,76.569,76.663,76.569,76.641,16000000.0
2006-03-07 06:45:00,76.621,76.621,76.607,76.614,17000000.0
2006-03-07 06:47:00,76.611,76.616,76.604,76.605,12200000.0
2006-03-07 06:48:00,76.596,76.601,76.587,76.587,17600000.0
2006-03-07 06:49:00,76.579,76.593,76.574,76.593,17600000.0
2006-03-07 06:50:00,76.593,76.608,76.593,76.596,14400000.0
2006-03-07 06:51:00,76.595,76.598,76.589,76.589,12800000.0
2006-03-07 06:52:00,76.592,76.599,76.588,76.595,12800000.0
2006-03-07 06:53:00,76.596,76.596,76.549,76.549,17600000.0
2006-03-07 06:54:00,76.536,76.574,76.536,76.574,14400000.0
2006-03-07 06:55:00,76.574,76.579,76.572,76.579,9600000.0
2006-03-07 06:56:00,76.586,76.586,76.561,76.561,11200000.0
2006-03-07 06:57:00,76.568,76.568,76.549,76.55,14400000.0
2006-03-07 06:58:00,76.541,76.546,76.527,76.546,12800000.0
2006-03-07 06:59:00,76.577,76.606,76.562,76.606,12800000.0
2006-03-07 07:00:00,76.621,76.624,76.617,76.624,16000000.0
2006-03-07 07:01:00,76.622,76.635,76.621,76.635,17000000.0
2006-03-07 07:02:00,76.625,76.652,76.624,76.652,12800000.0
2006-03-07 07:03:00,76.654,76.668,76.651,76.668,12800000.0
2006-03-07 07:04:00,76.67,76.677,76.67,76.673,12800000.0
2006-03-07 07:05:00,76.674,76.679,76.665,76.679,11200000.0
2006-03-07 07:06:00,76.69,76.69,76.678,76.688,12800000.0
2006-03-07 07:07:00,76.712,76.717,76.707,76.707,11200000.0
2006-03-07 07:08:00,76.702,76.714,76.692,76.692,16000000.0
2006-03-07 07:09:00,76.682,76.685,76.674,76.681,12800000.0
2006-03-07 07:10:00,76.693,76.73,76.693,76.73,11200000.0
2006-03-07 07:11:00,76.731,76.731,76.708,76.708,12800000.0
2006-03-07 07:12:00,76.701,76.712,76.701,76.708,6400000.0
2006-03-07 07:13:00,76.693,76.701,76.693,76.693,12800000.0
2006-03-07 07:14:00,76.674,76.694,76.674,76.692,11200000.0
2006-03-07 07:15:00,76.7,76.7,76.692,76.692,10600000.0
2006-03-07 07:16:00,76.69,76.704,76.69,76.704,11200000.0
2006-03-07 07:17:00,76.712,76.712,76.7,76.704,12800000.0
2006-03-07 07:18:00,76.714,76.714,76.706,76.706,17600000.0
2006-03-07 07:19:00,76.723,76.725,76.717,76.724,12800000.0
2006-03-07 07:20:00,76.726,76.756,76.726,76.756,12800000.0
2006-03-07 07:21:00,76.768,76.768,76.759,76.759,12800000.0
2006-03-07 07:22:00,76.766,76.786,76.766,76.786,17600000.0
2006-03-07 07:23:00,76.778,76.784,76.778,76.784,11200000.0
2006-03-07 07:24:00,76.779,76.787,76.774,76.776,14400000.0
2006-03-07 07:25:00,76.766,76.766,76.746,76.763,16000000.0
2006-03-07 07:26:00,76.748,76.759,76.748,76.759,3200000.0
2006-03-07 07:27:00,76.763,76.768,76.754,76.762,16000000.0
2006-03-07 07:28:00,76.771,76.776,76.771,76.775,14400000.0
2006-03-07 07:29:00,76.771,76.771,76.757,76.765,11200000.0
2006-03-07 07:30:00,76.779,76.789,76.779,76.786,11200000.0
2006-03-07 07:32:00,76.778,76.79,76.773,76.773,18000000.0
2006-03-07 07:33:00,76.773,76.78,76.773,76.776,8000000.0
2006-03-07 07:34:00,76.793,76.798,76.777,76.777,12800000.0
2006-03-07 07:35:00,76.775,76.788,76.773,76.787,16000000.0
2006-03-07 07:36:00,76.755,76.78,76.755,76.78,11200000.0
2006-03-07 07:37:00,76.755,76.755,76.731,76.733,11200000.0
2006-03-07 07:38:00,76.741,76.741,76.722,76.722,12200000.0
2006-03-07 07:39:00,76.72,76.72,76.711,76.716,11200000.0
2006-03-07 07:40:00,76.718,76.73,76.715,76.716,11200000.0
2006-03-07 07:41:00,76.71,76.747,76.71,76.747,12800000.0
2006-03-07 07:42:00,76.747,76.747,76.737,76.743,12800000.0
2006-03-07 07:43:00,76.742,76.751,76.739,76.739,12800000.0
2006-03-07 07:44:00,76.739,76.745,76.71,76.71,11200000.0
2006-03-07 07:45:00,76.683,76.683,76.659,76.664,11200000.0
2006-03-07 07:46:00,76.666,76.669,76.657,76.657,11200000.0
2006-03-07 07:47:00,76.637,76.644,76.608,76.608,14400000.0
2006-03-07 07:48:00,76.605,76.605,76.587,76.587,14400000.0
2006-03-07 07:49:00,76.589,76.589,76.564,76.564,17600000.0
2006-03-07 07:50:00,76.517,76.517,76.496,76.501,8000000.0
2006-03-07 07:51:00,76.494,76.501,76.452,76.452,12800000.0
2006-03-07 07:52:00,76.431,76.469,76.431,76.469,17600000.0
2006-03-07 07:53:00,76.505,76.542,76.505,76.536,12800000.0
2006-03-07 07:54:00,76.52,76.524,76.515,76.524,11200000.0
2006-03-07 07:55:00,76.516,76.534,76.505,76.534,12200000.0
2006-03-07 07:56:00,76.524,76.525,76.512,76.525,16000000.0
2006-03-07 07:57:00,76.515,76.528,76.515,76.528,11200000.0
2006-03-07 07:58:00,76.541,76.556,76.541,76.552,11200000.0
2006-03-07 07:59:00,76.548,76.556,76.545,76.545,12800000.0
2006-03-07 08:00:00,76.559,76.563,76.551,76.558,11600000.0
2006-03-07 08:01:00,76.551,76.551,76.528,76.528,8000000.0
2006-03-07 08:02:00,76.525,76.528,76.524,76.524,9600000.0
2006-03-07 08:03:00,76.518,76.521,76.512,76.514,11200000.0
2006-03-07 08:04:00,76.504,76.514,76.496,76.499,17600000.0
2006-03-07 08:05:00,76.497,76.507,76.497,76.503,14400000.0
2006-03-07 08:06:00,76.512,76.526,76.512,76.521,6400000.0
2006-03-07 08:07:00,76.534,76.542,76.532,76.542,11200000.0
2006-03-07 08:08:00,76.542,76.547,76.54,76.546,17600000.0
2006-03-07 08:09:00,76.551,76.558,76.542,76.542,12800000.0
2006-03-07 08:10:00,76.529,76.539,76.51,76.51,12800000.0
2006-03-07 08:11:00,76.521,76.525,76.514,76.522,11200000.0
2006-03-07 08:12:00,76.513,76.521,76.487,76.487,16000000.0
2006-03-07 08:13:00,76.489,76.507,76.487,76.501,11200000.0
2006-03-07 08:14:00,76.491,76.496,76.491,76.491,12200000.0
2006-03-07 08:15:00,76.496,76.496,76.465,76.476,16000000.0
2006-03-07 08:16:00,76.48,76.483,76.462,76.476,11200000.0
2006-03-07 08:17:00,76.461,76.461,76.447,76.449,12800000.0
2006-03-07 08:18:00,76.433,76.452,76.43,76.452,12800000.0
2006-03-07 08:19:00,76.467,76.474,76.465,76.472,14400000.0
2006-03-07 08:20:00,76.505,76.52,76.497,76.497,16000000.0
2006-03-07 08:21:00,76.495,76.505,76.49,76.49,17600000.0
2006-03-07 08:22:00,76.496,76.496,76.478,76.478,11200000.0
2006-03-07 08:23:00,76.476,76.476,76.47,76.47,11200000.0
2006-03-07 08:24:00,76.475,76.479,76.475,76.478,9600000.0
2006-03-07 08:25:00,76.474,76.481,76.474,76.476,12800000.0
2006-03-07 08:26:00,76.469,76.482,76.389,76.482,8000000.0
2006-03-07 08:27:00,76.472,76.49,76.472,76.489,12800000.0
2006-03-07 08:29:00,76.494,76.498,76.486,76.498,14400000.0
2006-03-07 08:30:00,76.511,76.514,76.497,76.497,11600000.0
2006-03-07 08:33:00,76.502,76.502,76.496,76.496,11200000.0
2006-03-07 08:34:00,76.493,76.495,76.487,76.489,12200000.0
2006-03-07 08:35:00,76.492,76.496,76.482,76.488,17600000.0
2006-03-07 08:36:00,76.495,76.505,76.495,76.504,17600000.0
2006-03-07 08:38:00,76.52,76.526,76.519,76.526,11200000.0
2006-03-07 08:39:00,76.51,76.527,76.51,76.521,16000000.0
2006-03-07 08:40:00,76.523,76.523,76.511,76.513,16000000.0
2006-03-07 08:41:00,76.528,76.538,76.528,76.531,17600000.0
2006-03-07 08:42:00,76.519,76.53,76.519,76.53,12800000.0
2006-03-07 08:43:00,76.54,76.544,76.53,76.544,12800000.0
2006-03-07 08:44:00,76.531,76.549,76.528,76.544,12800000.0
2006-03-07 08:45:00,76.554,76.563,76.554,76.557,15400000.0
2006-03-07 08:46:00,76.561,76.572,76.561,76.572,11200000.0
2006-03-07 08:47:00,76.579,76.581,76.564,76.576,10600000.0
2006-03-07 08:48:00,76.585,76.586,76.58,76.582,12200000.0
2006-03-07 08:49:00,76.582,76.582,76.562,76.569,17600000.0
2006-03-07 08:50:00,76.567,76.567,76.556,76.559,12800000.0
2006-03-07 08:51:00,76.569,76.586,76.569,76.581,17600000.0
2006-03-07 08:52:00,76.582,76.582,76.563,76.567,11200000.0
2006-03-07 08:53:00,76.561,76.567,76.547,76.548,16000000.0
2006-03-07 08:54:00,76.542,76.547,76.531,76.547,12800000.0
2006-03-07 08:55:00,76.549,76.564,76.549,76.55,16000000.0
2006-03-07 08:56:00,76.563,76.568,76.563,76.565,11200000.0
2006-03-07 08:57:00,76.563,76.578,76.563,76.578,11200000.0
2006-03-07 08:58:00,76.587,76.592,76.585,76.585,9600000.0
2006-03-07 08:59:00,76.583,76.587,76.58,76.585,12800000.0
2006-03-07 09:00:00,76.589,76.6,76.589,76.6,17600000.0
2006-03-07 09:01:00,76.598,76.604,76.59,76.59,11200000.0
2006-03-07 09:02:00,76.585,76.592,76.57,76.57,11600000.0
2006-03-07 09:03:00,76.563,76.563,76.545,76.553,16000000.0
2006-03-07 09:04:00,76.57,76.597,76.57,76.597,11200000.0
2006-03-07 09:05:00,76.6,76.615,76.6,76.613,11200000.0
2006-03-07 09:06:00,76.603,76.607,76.594,76.607,12800000.0
2006-03-07 09:07:00,76.616,76.616,76.603,76.603,13200000.0
2006-03-07 09:08:00,76.607,76.622,76.607,76.62,12800000.0
2006-03-07 09:09:00,76.622,76.623,76.607,76.618,17600000.0
2006-03-07 09:10:00,76.62,76.636,76.615,76.615,12800000.0
2006-03-07 09:11:00,76.605,76.605,76.597,76.599,12800000.0
2006-03-07 09:12:00,76.593,76.612,76.593,76.612,12800000.0
2006-03-07 09:13:00,76.611,76.618,76.61,76.61,11200000.0
2006-03-07 09:14:00,76.612,76.622,76.612,76.619,11200000.0
2006-03-07 09:16:00,76.615,76.636,76.615,76.634,12800000.0
2006-03-07 09:17:00,76.651,76.651,76.644,76.647,11200000.0
2006-03-07 09:18:00,76.649,76.649,76.627,76.634,14400000.0
2006-03-07 09:19:00,76.616,76.637,76.616,76.637,12800000.0
2006-03-07 09:20:00,76.633,76.633,76.623,76.625,16000000.0
2006-03-07 09:21:00,76.623,76.625,76.612,76.612,11200000.0
2006-03-07 09:22:00,76.62,76.62,76.597,76.6,17600000.0
2006-03-07 09:24:00,76.493,76.601,76.493,76.601,11200000.0
2006-03-07 09:25:00,76.613,76.618,76.602,76.602,12800000.0
2006-03-07 09:27:00,76.602,76.606,76.601,76.601,11200000.0
2006-03-07 09:28:00,76.613,76.62,76.613,76.619,12800000.0
2006-03-07 09:29:00,76.622,76.631,76.622,76.631,11200000.0
2006-03-07 09:30:00,76.642,76.652,76.642,76.647,12800000.0
2006-03-07 09:31:00,76.646,76.647,76.637,76.637,12800000.0
2006-03-07 09:32:00,76.638,76.651,76.635,76.636,14400000.0
2006-03-07 09:33:00,76.643,76.651,76.638,76.638,12800000.0
2006-03-07 09:34:00,76.641,76.641,76.633,76.634,11200000.0
2006-03-07 09:35:00,76.632,76.636,76.622,76.633,12800000.0
2006-03-07 09:36:00,76.631,76.631,76.621,76.622,9600000.0
2006-03-07 09:37:00,76.628,76.632,76.563,76.621,16000000.0
2006-03-07 09:38:00,76.619,76.627,76.614,76.622,11200000.0
2006-03-07 09:39:00,76.625,76.625,76.616,76.618,12800000.0
2006-03-07 09:40:00,76.612,76.619,76.6,76.616,14400000.0
2006-03-07 09:41:00,76.627,76.632,76.621,76.622,11200000.0
2006-03-07 09:42:00,76.616,76.627,76.61,76.627,16000000.0
2006-03-07 09:43:00,76.618,76.635,76.612,76.612,12800000.0
2006-03-07 09:44:00,76.605,76.605,76.587,76.587,12800000.0
2006-03-07 09:45:00,76.579,76.583,76.571,76.573,12800000.0
2006-03-07 09:46:00,76.571,76.571,76.536,76.536,11200000.0
2006-03-07 09:47:00,76.513,76.523,76.511,76.523,12200000.0
2006-03-07 09:48:00,76.547,76.558,76.539,76.553,11200000.0
2006-03-07 09:49:00,76.559,76.569,76.554,76.569,12800000.0
2006-03-07 09:51:00,76.557,76.576,76.557,76.576,16000000.0
2006-03-07 09:52:00,76.574,76.587,76.574,76.581,14400000.0
2006-03-07 09:53:00,76.565,76.572,76.551,76.551,12200000.0
2006-03-07 09:54:00,76.545,76.555,76.543,76.553,17000000.0
2006-03-07 09:55:00,76.565,76.565,76.548,76.552,11200000.0
2006-03-07 09:56:00,76.573,76.583,76.569,76.569,14400000.0
2006-03-07 09:57:00,76.572,76.579,76.572,76.578,17600000.0
2006-03-07 09:58:00,76.586,76.591,76.498,76.584,17600000.0
2006-03-07 09:59:00,76.58,76.591,76.577,76.585,17600000.0
2006-03-07 10:00:00,76.605,76.609,76.597,76.607,11200000.0
2006-03-07 10:01:00,76.587,76.595,76.587,76.589,12800000.0
2006-03-07 10:02:00,76.595,76.6,76.593,76.594,16000000.0
2006-03-07 10:03:00,76.589,76.592,76.575,76.584,11200000.0
2006-03-07 10:04:00,76.589,76.595,76.589,76.595,8400000.0
2006-03-07 10:05:00,76.588,76.599,76.587,76.587,14400000.0
2006-03-07 10:06:00,76.595,76.606,76.595,76.605,16000000.0
2006-03-07 10:07:00,76.589,76.591,76.567,76.577,12800000.0
2006-03-07 10:08:00,76.58,76.59,76.576,76.59,11200000.0
2006-03-07 10:09:00,76.592,76.617,76.592,76.617,12800000.0
2006-03-07 10:10:00,76.625,76.631,76.615,76.62,17600000.0
2006-03-07 10:11:00,76.607,76.614,76.605,76.614,11200000.0
2006-03-07 10:12:00,76.621,76.621,76.603,76.619,12800000.0
2006-03-07 10:13:00,76.618,76.627,76.617,76.626,12800000.0
2006-03-07 10:14:00,76.619,76.619,76.607,76.607,11200000.0
2006-03-07 10:15:00,76.601,76.606,76.601,76.605,12800000.0
2006-03-07 10:16:00,76.602,76.602,76.586,76.59,12800000.0
2006-03-07 10:17:00,76.58,76.592,76.58,76.591,11200000.0
2006-03-07 10:19:00,76.608,76.618,76.606,76.618,11200000.0
2006-03-07 10:20:00,76.62,76.62,76.604,76.607,17600000.0
2006-03-07 10:21:00,76.599,76.619,76.599,76.618,16000000.0
2006-03-07 10:22:00,76.617,76.625,76.613,76.619,11200000.0
2006-03-07 10:23:00,76.62,76.627,76.616,76.627,11200000.0
2006-03-07 10:25:00,76.63,76.63,76.62,76.629,11200000.0
2006-03-07 10:26:00,76.63,76.632,76.625,76.632,4800000.0
2006-03-07 10:28:00,76.621,76.626,76.606,76.626,12800000.0
2006-03-07 10:29:00,76.625,76.635,76.625,76.63,10600000.0
2006-03-07 10:30:00,76.645,76.66,76.645,76.654,8000000.0
2006-03-07 10:31:00,76.683,76.685,76.663,76.685,12800000.0
2006-03-07 10:32:00,76.651,76.651,76.62,76.631,17600000.0
2006-03-07 10:33:00,76.627,76.656,76.627,76.656,11200000.0
2006-03-07 10:34:00,76.646,76.646,76.636,76.643,11600000.0
2006-03-07 10:35:00,76.647,76.676,76.647,76.676,11600000.0
2006-03-07 10:36:00,76.695,76.707,76.695,76.705,11200000.0
2006-03-07 10:37:00,76.717,76.724,76.634,76.712,11200000.0
2006-03-07 10:38:00,76.701,76.701,76.681,76.691,12800000.0
2006-03-07 10:39:00,76.685,76.691,76.669,76.673,11200000.0
2006-03-07 10:40:00,76.671,76.672,76.662,76.664,16000000.0
2006-03-07 10:41:00,76.669,76.68,76.669,76.68,12800000.0
2006-03-07 10:42:00,76.691,76.695,76.684,76.692,11600000.0
2006-03-07 10:43:00,76.683,76.683,76.674,76.676,11200000.0
2006-03-07 10:44:00,76.679,76.686,76.678,76.686,12800000.0
2006-03-07 10:45:00,76.674,76.698,76.674,76.698,12800000.0
2006-03-07 10:46:00,76.699,76.732,76.699,76.732,12800000.0
2006-03-07 10:47:00,76.732,76.732,76.703,76.73,12800000.0
2006-03-07 10:48:00,76.735,76.749,76.735,76.748,12800000.0
2006-03-07 10:49:00,76.74,76.747,76.731,76.731,11200000.0
2006-03-07 10:50:00,76.713,76.715,76.705,76.705,16000000.0
2006-03-07 10:51:00,76.712,76.721,76.712,76.72,17600000.0
2006-03-07 10:52:00,76.707,76.708,76.696,76.696,10600000.0
2006-03-07 10:53:00,76.679,76.679,76.655,76.66,11200000.0
2006-03-07 10:54:00,76.671,76.673,76.656,76.656,17600000.0
2006-03-07 10:55:00,76.641,76.641,76.6,76.6,11200000.0
2006-03-07 10:56:00,76.587,76.587,76.568,76.568,17600000.0
2006-03-07 10:57:00,76.557,76.561,76.553,76.557,16000000.0
2006-03-07 10:58:00,76.552,76.555,76.447,76.541,12800000.0
2006-03-07 10:59:00,76.545,76.55,76.526,76.526,11200000.0
2006-03-07 11:00:00,76.53,76.549,76.53,76.549,12800000.0
2006-03-07 11:01:00,76.54,76.547,76.54,76.544,12800000.0
2006-03-07 11:02:00,76.542,76.548,76.525,76.525,16400000.0
2006-03-07 11:03:00,76.517,76.517,76.493,76.497,12800000.0
2006-03-07 11:04:00,76.496,76.507,76.496,76.504,14400000.0
2006-03-07 11:05:00,76.509,76.515,76.499,76.509,18000000.0
2006-03-07 11:06:00,76.502,76.518,76.499,76.518,17600000.0
2006-03-07 11:07:00,76.522,76.535,76.515,76.527,17600000.0
2006-03-07 11:08:00,76.471,76.535,76.471,76.533,11200000.0
2006-03-07 11:09:00,76.537,76.554,76.533,76.541,17600000.0
2006-03-07 11:10:00,76.531,76.541,76.531,76.535,12800000.0
2006-03-07 11:11:00,76.547,76.566,76.545,76.566,11200000.0
2006-03-07 11:12:00,76.562,76.569,76.537,76.537,17600000.0
2006-03-07 11:13:00,76.545,76.561,76.525,76.533,14400000.0
2006-03-07 11:14:00,76.526,76.531,76.521,76.521,11200000.0
2006-03-07 11:15:00,76.507,76.507,76.463,76.468,11200000.0
2006-03-07 11:16:00,76.47,76.482,76.47,76.482,12800000.0
2006-03-07 11:17:00,76.473,76.539,76.473,76.539,11200000.0
2006-03-07 11:18:00,76.543,76.546,76.528,76.53,12200000.0
2006-03-07 11:19:00,76.531,76.55,76.531,76.55,17600000.0
2006-03-07 11:20:00,76.545,76.545,76.526,76.526,12800000.0
2006-03-07 11:21:00,76.512,76.52,76.509,76.52,14400000.0
2006-03-07 11:22:00,76.528,76.534,76.514,76.521,12800000.0
2006-03-07 11:23:00,76.516,76.526,76.513,76.513,11200000.0
2006-03-07 11:24:00,76.527,76.534,76.518,76.524,12800000.0
2006-03-07 11:25:00,76.516,76.518,76.49,76.49,17600000.0
2006-03-07 11:26:00,76.491,76.491,76.48,76.48,14400000.0
2006-03-07 11:27:00,76.469,76.469,76.452,76.459,11200000.0
2006-03-07 11:28:00,76.464,76.472,76.464,76.472,14400000.0
2006-03-07 11:29:00,76.463,76.472,76.461,76.468,14400000.0
2006-03-07 11:30:00,76.463,76.49,76.463,76.49,14400000.0
2006-03-07 11:31:00,76.491,76.491,76.477,76.479,11200000.0
2006-03-07 11:32:00,76.49,76.505,76.49,76.502,17600000.0
2006-03-07 11:33:00,76.502,76.502,76.477,76.477,12800000.0
2006-03-07 11:34:00,76.487,76.493,76.487,76.488,12800000.0
2006-03-07 11:35:00,76.503,76.514,76.488,76.488,11200000.0
2006-03-07 11:36:00,76.501,76.524,76.501,76.524,12200000.0
2006-03-07 11:37:00,76.523,76.523,76.516,76.517,11200000.0
2006-03-07 11:38:00,76.521,76.533,76.521,76.527,11200000.0
2006-03-07 11:39:00,76.541,76.541,76.522,76.526,11200000.0
2006-03-07 11:40:00,76.558,76.569,76.547,76.55,11200000.0
2006-03-07 11:41:00,76.546,76.553,76.542,76.548,16000000.0
2006-03-07 11:42:00,76.549,76.554,76.535,76.55,17000000.0
2006-03-07 11:43:00,76.552,76.553,76.539,76.548,11200000.0
2006-03-07 11:44:00,76.539,76.545,76.518,76.518,11200000.0
2006-03-07 11:45:00,76.526,76.529,76.522,76.524,14400000.0
2006-03-07 11:46:00,76.52,76.52,76.497,76.504,11200000.0
2006-03-07 11:47:00,76.508,76.508,76.486,76.503,17600000.0
2006-03-07 11:48:00,76.507,76.507,76.487,76.502,11200000.0
2006-03-07 11:49:00,76.497,76.497,76.477,76.477,12800000.0
2006-03-07 11:50:00,76.474,76.484,76.474,76.482,12800000.0
2006-03-07 11:51:00,76.478,76.485,76.475,76.475,11200000.0
2006-03-07 11:52:00,76.489,76.494,76.488,76.494,11200000.0
2006-03-07 11:53:00,76.488,76.488,76.474,76.487,16000000.0
2006-03-07 11:54:00,76.496,76.496,76.482,76.49,14400000.0
2006-03-07 11:55:00,76.504,76.513,76.445,76.505,10600000.0
2006-03-07 11:56:00,76.499,76.507,76.494,76.495,12800000.0
2006-03-07 11:57:00,76.494,76.501,76.488,76.488,12800000.0
2006-03-07 11:58:00,76.486,76.486,76.476,76.476,11200000.0
2006-03-07 11:59:00,76.49,76.49,76.48,76.481,11200000.0
2006-03-07 12:00:00,76.505,76.505,76.493,76.493,10600000.0
2006-03-07 12:01:00,76.485,76.495,76.485,76.49,11200000.0
2006-03-07 12:02:00,76.495,76.504,76.495,76.503,14400000.0
2006-03-07 12:03:00,76.503,76.507,76.495,76.504,11200000.0
2006-03-07 12:04:00,76.521,76.527,76.515,76.525,17600000.0
2006-03-07 12:05:00,76.515,76.518,76.51,76.51,17600000.0
2006-03-07 12:06:00,76.5,76.502,76.49,76.49,12800000.0
2006-03-07 12:07:00,76.482,76.49,76.482,76.485,11200000.0
2006-03-07 12:08:00,76.485,76.488,76.476,76.479,11200000.0
2006-03-07 12:09:00,76.479,76.488,76.475,76.482,14400000.0
2006-03-07 12:10:00,76.486,76.486,76.459,76.459,11200000.0
2006-03-07 12:11:00,76.465,76.467,76.458,76.465,12800000.0
2006-03-07 12:12:00,76.471,76.475,76.467,76.468,11200000.0
2006-03-07 12:13:00,76.464,76.464,76.453,76.457,11200000.0
2006-03-07 12:15:00,76.461,76.469,76.46,76.46,12200000.0
2006-03-07 12:16:00,76.46,76.481,76.46,76.481,12800000.0
2006-03-07 12:17:00,76.481,76.482,76.416,76.47,17600000.0
2006-03-07 12:18:00,76.459,76.471,76.459,76.463,16000000.0
2006-03-07 12:19:00,76.469,76.469,76.451,76.46,12800000.0
2006-03-07 12:20:00,76.457,76.457,76.44,76.445,14800000.0
2006-03-07 12:21:00,76.45,76.459,76.45,76.456,11200000.0
2006-03-07 12:22:00,76.447,76.449,76.43,76.43,16000000.0
2006-03-07 12:23:00,76.42,76.42,76.407,76.412,14400000.0
2006-03-07 12:24:00,76.413,76.434,76.41,76.427,12800000.0
2006-03-07 12:25:00,76.431,76.431,76.421,76.421,10600000.0
2006-03-07 12:26:00,76.415,76.415,76.403,76.409,11200000.0
2006-03-07 12:27:00,76.407,76.407,76.396,76.401,10600000.0
2006-03-07 12:28:00,76.389,76.401,76.386,76.401,12800000.0
2006-03-07 12:29:00,76.408,76.417,76.402,76.417,17600000.0
2006-03-07 12:30:00,76.417,76.424,76.417,76.422,17600000.0
2006-03-07 12:32:00,76.415,76.426,76.413,76.426,12800000.0
2006-03-07 12:33:00,76.429,76.429,76.416,76.423,14400000.0
2006-03-07 12:34:00,76.418,76.43,76.418,76.43,12800000.0
2006-03-07 12:35:00,76.422,76.422,76.399,76.4,11200000.0
2006-03-07 12:36:00,76.4,76.406,76.397,76.403,11200000.0
2006-03-07 12:37:00,76.389,76.406,76.389,76.392,11200000.0
2006-03-07 12:38:00,76.412,76.412,76.317,76.384,17600000.0
2006-03-07 12:39:00,76.369,76.379,76.368,76.368,16000000.0
2006-03-07 12:40:00,76.368,76.37,76.346,76.37,16400000.0
2006-03-07 12:41:00,76.375,76.378,76.371,76.371,12800000.0
2006-03-07 12:42:00,76.365,76.378,76.365,76.378,13200000.0
2006-03-07 12:44:00,76.376,76.385,76.367,76.374,17600000.0
2006-03-07 12:45:00,76.372,76.381,76.36,76.361,16000000.0
2006-03-07 12:46:00,76.367,76.367,76.354,76.357,12800000.0
2006-03-07 12:47:00,76.366,76.377,76.349,76.377,12800000.0
2006-03-07 12:48:00,76.383,76.396,76.379,76.396,12800000.0
2006-03-07 12:49:00,76.396,76.396,76.385,76.391,16000000.0
2006-03-07 12:50:00,76.406,76.41,76.399,76.408,14400000.0
2006-03-07 12:51:00,76.417,76.422,76.411,76.411,11200000.0
2006-03-07 12:53:00,76.407,76.416,76.407,76.411,11200000.0
2006-03-07 12:54:00,76.418,76.419,76.409,76.409,12800000.0
2006-03-07 12:55:00,76.426,76.434,76.426,76.433,16000000.0
2006-03-07 12:56:00,76.442,76.451,76.442,76.442,11200000.0
2006-03-07 12:57:00,76.435,76.44,76.428,76.428,11200000.0
2006-03-07 12:58:00,76.423,76.43,76.419,76.425,18000000.0
2006-03-07 12:59:00,76.419,76.426,76.416,76.416,16000000.0
2006-03-07 13:00:00,76.426,76.436,76.424,76.435,12800000.0
2006-03-07 13:01:00,76.429,76.432,76.422,76.432,14400000.0
2006-03-07 13:02:00,76.43,76.43,76.422,76.423,12800000.0
2006-03-07 13:03:00,76.423,76.433,76.413,76.425,16400000.0
2006-03-07 13:04:00,76.426,76.436,76.426,76.434,11200000.0
2006-03-07 13:05:00,76.43,76.434,76.421,76.426,12800000.0
2006-03-07 13:07:00,76.426,76.431,76.418,76.418,14400000.0
2006-03-07 13:08:00,76.424,76.432,76.424,76.429,17600000.0
2006-03-07 13:10:00,76.427,76.447,76.423,76.447,16000000.0
2006-03-07 13:12:00,76.454,76.457,76.448,76.448,12800000.0
2006-03-07 13:13:00,76.447,76.452,76.443,76.443,17600000.0
2006-03-07 13:14:00,76.443,76.443,76.421,76.421,12800000.0
2006-03-07 13:15:00,76.442,76.442,76.422,76.428,12800000.0
2006-03-07 13:16:00,76.436,76.458,76.435,76.458,17600000.0
2006-03-07 13:17:00,76.443,76.457,76.443,76.457,12200000.0
2006-03-07 13:18:00,76.449,76.455,76.441,76.452,11200000.0
2006-03-07 13:19:00,76.452,76.46,76.45,76.458,16000000.0
2006-03-07 13:20:00,76.457,76.457,76.44,76.452,9600000.0
2006-03-07 13:21:00,76.457,76.461,76.445,76.461,11200000.0
2006-03-07 13:22:00,76.453,76.453,76.44,76.44,14400000.0
2006-03-07 13:23:00,76.431,76.431,76.411,76.411,12800000.0
2006-03-07 13:24:00,76.412,76.412,76.342,76.392,8000000.0
2006-03-07 13:25:00,76.377,76.388,76.37,76.388,17600000.0
2006-03-07 13:26:00,76.379,76.397,76.372,76.397,17600000.0
2006-03-07 13:27:00,76.412,76.414,76.405,76.41,12800000.0
2006-03-07 13:28:00,76.412,76.426,76.323,76.426,16000000.0
2006-03-07 13:29:00,76.419,76.423,76.411,76.411,11200000.0
2006-03-07 13:30:00,76.416,76.431,76.416,76.427,12800000.0
2006-03-07 13:31:00,76.423,76.435,76.423,76.435,11200000.0
2006-03-07 13:32:00,76.432,76.435,76.429,76.435,11200000.0
2006-03-07 13:33:00,76.436,76.445,76.436,76.443,19200000.0
2006-03-07 13:34:00,76.461,76.467,76.445,76.467,14400000.0
2006-03-07 13:35:00,76.5,76.5,76.49,76.49,36800000.0
2006-03-07 13:36:00,76.492,76.492,76.482,76.486,17600000.0
2006-03-07 13:37:00,76.48,76.48,76.465,76.465,14400000.0
2006-03-07 13:38:00,76.468,76.468,76.455,76.458,33600000.0
2006-03-07 13:39:00,76.475,76.489,76.475,76.489,14400000.0
2006-03-07 13:40:00,76.484,76.49,76.479,76.479,40000000.0
2006-03-07 13:42:00,76.479,76.484,76.453,76.453,11200000.0
2006-03-07 13:43:00,76.453,76.459,76.448,76.455,27200000.0
2006-03-07 13:44:00,76.434,76.434,76.42,76.421,33600000.0
2006-03-07 13:45:00,76.431,76.45,76.431,76.444,20800000.0
2006-03-07 13:46:00,76.459,76.464,76.456,76.464,24000000.0
2006-03-07 13:47:00,76.456,76.464,76.456,76.463,12800000.0
2006-03-07 13:48:00,76.469,76.475,76.464,76.465,12800000.0
2006-03-07 13:51:00,76.46,76.462,76.457,76.46,24000000.0
2006-03-07 13:52:00,76.459,76.477,76.455,76.455,12800000.0
2006-03-07 13:53:00,76.467,76.476,76.467,76.471,17600000.0
2006-03-07 13:54:00,76.471,76.471,76.463,76.469,25600000.0
2006-03-07 13:55:00,76.462,76.466,76.457,76.458,14400000.0
2006-03-07 13:56:00,76.443,76.443,76.422,76.432,14400000.0
2006-03-07 13:57:00,76.432,76.447,76.431,76.434,28800000.0
2006-03-07 13:58:00,76.425,76.436,76.425,76.436,14400000.0
2006-03-07 13:59:00,76.454,76.463,76.452,76.452,32000000.0
2006-03-07 14:00:00,76.458,76.465,76.458,76.462,47400000.0
2006-03-07 14:01:00,76.47,76.484,76.469,76.469,32000000.0
2006-03-07 14:02:00,76.462,76.462,76.452,76.452,14400000.0
2006-03-07 14:03:00,76.48,76.494,76.468,76.468,14400000.0
2006-03-07 14:04:00,76.464,76.479,76.464,76.479,11200000.0
2006-03-07 14:05:00,76.481,76.497,76.48,76.48,24000000.0
2006-03-07 14:06:00,76.474,76.492,76.471,76.482,36800000.0
2006-03-07 14:07:00,76.492,76.502,76.48,76.489,40000000.0
2006-03-07 14:08:00,76.489,76.497,76.489,76.495,16000000.0
2006-03-07 14:09:00,76.509,76.509,76.486,76.502,33600000.0
2006-03-07 14:10:00,76.486,76.498,76.486,76.491,33600000.0
2006-03-07 14:11:00,76.496,76.505,76.495,76.504,14400000.0
2006-03-07 14:12:00,76.495,76.497,76.491,76.495,27200000.0
2006-03-07 14:13:00,76.501,76.508,76.494,76.508,14400000.0
2006-03-07 14:14:00,76.519,76.519,76.512,76.512,12800000.0
2006-03-07 14:15:00,76.512,76.517,76.503,76.505,28800000.0
2006-03-07 14:16:00,76.507,76.529,76.507,76.52,25000000.0
2006-03-07 14:17:00,76.526,76.526,76.49,76.49,12800000.0
2006-03-07 14:18:00,76.489,76.501,76.489,76.494,16000000.0
2006-03-07 14:19:00,76.507,76.511,76.506,76.506,12800000.0
2006-03-07 14:20:00,76.508,76.513,76.502,76.513,25600000.0
2006-03-07 14:21:00,76.513,76.518,76.498,76.518,28800000.0
2006-03-07 14:22:00,76.519,76.529,76.513,76.521,11600000.0
2006-03-07 14:23:00,76.54,76.569,76.537,76.569,48000000.0
2006-03-07 14:24:00,76.574,76.574,76.542,76.542,12800000.0
2006-03-07 14:25:00,76.544,76.552,76.54,76.544,12800000.0
2006-03-07 14:26:00,76.535,76.535,76.527,76.527,12800000.0
2006-03-07 14:27:00,76.522,76.537,76.522,76.537,17000000.0
2006-03-07 14:28:00,76.521,76.535,76.521,76.529,11200000.0
2006-03-07 14:29:00,76.533,76.541,76.531,76.536,35600000.0
2006-03-07 14:30:00,76.532,76.533,76.516,76.516,22400000.0
2006-03-07 14:31:00,76.511,76.514,76.509,76.509,20800000.0
2006-03-07 14:32:00,76.514,76.53,76.514,76.53,8000000.0
2006-03-07 14:33:00,76.524,76.53,76.523,76.529,24000000.0
2006-03-07 14:34:00,76.537,76.537,76.523,76.529,12800000.0
2006-03-07 14:35:00,76.534,76.536,76.53,76.53,14400000.0
2006-03-07 14:38:00,76.523,76.527,76.519,76.519,55400000.0
2006-03-07 14:39:00,76.517,76.517,76.492,76.496,12800000.0
2006-03-07 14:40:00,76.493,76.501,76.479,76.484,14400000.0
2006-03-07 14:41:00,76.488,76.488,76.475,76.475,55400000.0
2006-03-07 14:42:00,76.476,76.483,76.473,76.483,12800000.0
2006-03-07 14:43:00,76.49,76.49,76.472,76.474,25600000.0
2006-03-07 14:44:00,76.476,76.476,76.468,76.476,12800000.0
2006-03-07 14:46:00,76.475,76.486,76.475,76.486,11200000.0
2006-03-07 14:47:00,76.486,76.491,76.481,76.483,16000000.0
2006-03-07 14:48:00,76.48,76.487,76.48,76.483,19600000.0
2006-03-07 14:49:00,76.492,76.494,76.484,76.487,32000000.0
2006-03-07 14:50:00,76.481,76.481,76.465,76.465,28800000.0
2006-03-07 14:51:00,76.467,76.471,76.467,76.469,32000000.0
2006-03-07 14:53:00,76.462,76.462,76.437,76.439,17600000.0
2006-03-07 14:54:00,76.426,76.43,76.421,76.43,12800000.0
2006-03-07 14:55:00,76.419,76.427,76.405,76.427,16000000.0
2006-03-07 14:56:00,76.424,76.429,76.417,76.417,12800000.0
2006-03-07 14:57:00,76.425,76.425,76.407,76.408,12800000.0
2006-03-07 14:58:00,76.427,76.427,76.394,76.394,17600000.0
2006-03-07 14:59:00,76.385,76.394,76.379,76.387,16000000.0
2006-03-07 15:00:00,76.382,76.382,76.364,76.366,14400000.0
2006-03-07 15:01:00,76.353,76.383,76.353,76.383,12800000.0
2006-03-07 15:02:00,76.412,76.415,76.402,76.415,26600000.0
2006-03-07 15:03:00,76.414,76.414,76.403,76.411,12800000.0
2006-03-07 15:04:00,76.414,76.414,76.408,76.408,11200000.0
2006-03-07 15:05:00,76.4,76.412,76.4,76.408,11200000.0
2006-03-07 15:06:00,76.406,76.412,76.382,76.382,11200000.0
2006-03-07 15:07:00,76.395,76.406,76.394,76.406,25600000.0
2006-03-07 15:08:00,76.405,76.405,76.4,76.4,3200000.0
2006-03-07 15:09:00,76.39,76.401,76.385,76.385,16000000.0
2006-03-07 15:10:00,76.409,76.415,76.406,76.406,12200000.0
2006-03-07 15:11:00,76.397,76.403,76.396,76.403,32000000.0
2006-03-07 15:12:00,76.399,76.407,76.39,76.407,12800000.0
2006-03-07 15:13:00,76.408,76.408,76.403,76.403,44800000.0
2006-03-07 15:14:00,76.405,76.408,76.403,76.403,35600000.0
2006-03-07 15:15:00,76.403,76.405,76.396,76.396,22400000.0
2006-03-07 15:16:00,76.404,76.42,76.404,76.415,36200000.0
2006-03-07 15:17:00,76.424,76.429,76.421,76.421,22400000.0
2006-03-07 15:19:00,76.424,76.438,76.424,76.438,16000000.0
2006-03-07 15:20:00,76.447,76.451,76.432,76.451,24000000.0
2006-03-07 15:21:00,76.46,76.463,76.455,76.457,14400000.0
2006-03-07 15:22:00,76.464,76.465,76.456,76.46,12800000.0
2006-03-07 15:23:00,76.456,76.457,76.449,76.451,46800000.0
2006-03-07 15:24:00,76.443,76.449,76.441,76.448,25600000.0
2006-03-07 15:25:00,76.449,76.453,76.441,76.443,27200000.0
2006-03-07 15:26:00,76.444,76.451,76.438,76.438,40000000.0
2006-03-07 15:27:00,76.439,76.45,76.439,76.45,28800000.0
2006-03-07 15:28:00,76.438,76.439,76.43,76.43,70400000.0
2006-03-07 15:29:00,76.435,76.459,76.361,76.459,46400000.0
2006-03-07 15:30:00,76.365,76.447,76.325,76.349,114600000.0
2006-03-07 15:31:00,76.452,76.482,76.452,76.467,60800000.0
2006-03-07 15:32:00,76.457,76.461,76.452,76.461,29800000.0
2006-03-07 15:33:00,76.465,76.473,76.465,76.465,30400000.0
2006-03-07 15:34:00,76.479,76.487,76.473,76.473,22400000.0
2006-03-07 15:35:00,76.48,76.506,76.48,76.506,33600000.0
2006-03-07 15:36:00,76.505,76.505,76.493,76.493,32000000.0
2006-03-07 15:37:00,76.496,76.502,76.495,76.5,30400000.0
2006-03-07 15:38:00,76.499,76.5,76.492,76.499,59600000.0
2006-03-07 15:39:00,76.503,76.506,76.491,76.503,36800000.0
2006-03-07 15:40:00,76.497,76.503,76.494,76.497,35200000.0
2006-03-07 15:41:00,76.486,76.508,76.486,76.506,25600000.0
2006-03-07 15:42:00,76.499,76.499,76.487,76.49,43200000.0
2006-03-07 15:43:00,76.49,76.503,76.49,76.496,27200000.0
2006-03-07 15:45:00,76.5,76.5,76.479,76.488,16000000.0
2006-03-07 15:46:00,76.483,76.485,76.479,76.479,14400000.0
2006-03-07 15:47:00,76.47,76.47,76.46,76.466,30400000.0
2006-03-07 15:48:00,76.469,76.469,76.46,76.46,27200000.0
2006-03-07 15:49:00,76.467,76.471,76.46,76.469,11200000.0
2006-03-07 15:50:00,76.472,76.472,76.46,76.466,11600000.0
2006-03-07 15:52:00,76.469,76.473,76.468,76.473,20800000.0
2006-03-07 15:53:00,76.481,76.486,76.478,76.483,24000000.0
2006-03-07 15:55:00,76.471,76.503,76.471,76.503,24000000.0
2006-03-07 15:56:00,76.488,76.493,76.479,76.48,51600000.0
2006-03-07 15:57:00,76.468,76.468,76.453,76.458,12800000.0
2006-03-07 15:58:00,76.463,76.463,76.449,76.449,19200000.0
2006-03-07 15:59:00,76.451,76.455,76.447,76.455,36800000.0
2006-03-07 16:00:00,76.451,76.454,76.445,76.452,51200000.0
2006-03-07 16:01:00,76.466,76.48,76.465,76.48,41600000.0
2006-03-07 16:02:00,76.482,76.502,76.482,76.502,11200000.0
2006-03-07 16:03:00,76.481,76.49,76.474,76.474,64000000.0
2006-03-07 16:04:00,76.453,76.462,76.452,76.462,44800000.0
2006-03-07 16:05:00,76.464,76.485,76.464,76.485,48000000.0
2006-03-07 16:06:00,76.491,76.491,76.464,76.464,35200000.0
2006-03-07 16:07:00,76.461,76.464,76.449,76.46,32000000.0
2006-03-07 16:08:00,76.454,76.473,76.454,76.473,44800000.0
2006-03-07 16:09:00,76.487,76.492,76.482,76.491,44800000.0
2006-03-07 16:10:00,76.495,76.495,76.469,76.469,41600000.0
2006-03-07 16:11:00,76.472,76.473,76.466,76.472,14400000.0
2006-03-07 16:12:00,76.479,76.495,76.479,76.489,56000000.0
2006-03-07 16:13:00,76.492,76.512,76.492,76.506,11200000.0
2006-03-07 16:14:00,76.496,76.496,76.47,76.47,49600000.0
2006-03-07 16:15:00,76.465,76.475,76.465,76.475,59600000.0
2006-03-07 16:16:00,76.47,76.474,76.461,76.464,17600000.0
2006-03-07 16:17:00,76.457,76.462,76.435,76.435,38400000.0
2006-03-07 16:18:00,76.419,76.439,76.419,76.437,11200000.0
2006-03-07 16:19:00,76.444,76.456,76.443,76.456,22400000.0
2006-03-07 16:20:00,76.458,76.466,76.457,76.466,11200000.0
2006-03-07 16:21:00,76.471,76.502,76.471,76.502,27200000.0
2006-03-07 16:22:00,76.509,76.519,76.503,76.511,41600000.0
2006-03-07 16:23:00,76.52,76.527,76.51,76.519,43200000.0
2006-03-07 16:24:00,76.526,76.532,76.517,76.531,17600000.0
2006-03-07 16:25:00,76.536,76.542,76.518,76.542,33600000.0
2006-03-07 16:26:00,76.53,76.53,76.507,76.522,18000000.0
2006-03-07 16:27:00,76.543,76.563,76.543,76.563,35200000.0
2006-03-07 16:28:00,76.571,76.574,76.56,76.565,27200000.0
2006-03-07 16:29:00,76.554,76.558,76.533,76.533,11200000.0
2006-03-07 16:30:00,76.541,76.547,76.532,76.532,11200000.0
2006-03-07 16:31:00,76.549,76.557,76.526,76.548,41000000.0
2006-03-07 16:32:00,76.539,76.548,76.525,76.548,12800000.0
2006-03-07 16:33:00,76.534,76.537,76.511,76.511,27200000.0
2006-03-07 16:34:00,76.502,76.503,76.491,76.492,35200000.0
2006-03-07 16:35:00,76.491,76.494,76.469,76.483,52800000.0
2006-03-07 16:36:00,76.485,76.493,76.481,76.493,51200000.0
2006-03-07 16:37:00,76.489,76.491,76.475,76.475,41600000.0
2006-03-07 16:38:00,76.449,76.459,76.438,76.438,40000000.0
2006-03-07 16:39:00,76.46,76.482,76.46,76.473,34000000.0
2006-03-07 16:40:00,76.467,76.475,76.458,76.466,56000000.0
2006-03-07 16:41:00,76.46,76.46,76.441,76.456,73600000.0
2006-03-07 16:42:00,76.459,76.478,76.459,76.473,53800000.0
2006-03-07 16:46:00,76.458,76.458,76.429,76.429,11200000.0
2006-03-07 16:47:00,76.436,76.436,76.409,76.409,70800000.0
2006-03-07 16:48:00,76.404,76.415,76.404,76.415,52200000.0
2006-03-07 16:49:00,76.411,76.422,76.41,76.422,36800000.0
2006-03-07 16:50:00,76.426,76.435,76.42,76.435,75200000.0
2006-03-07 16:51:00,76.434,76.443,76.422,76.423,32000000.0
2006-03-07 16:52:00,76.418,76.435,76.418,76.427,46400000.0
2006-03-07 16:53:00,76.435,76.447,76.435,76.447,30400000.0
2006-03-07 16:54:00,76.459,76.461,76.445,76.452,11200000.0
2006-03-07 16:55:00,76.441,76.441,76.423,76.424,27200000.0
2006-03-07 16:56:00,76.438,76.44,76.432,76.437,36800000.0
2006-03-07 16:57:00,76.42,76.437,76.415,76.415,19200000.0
2006-03-07 16:58:00,76.43,76.43,76.404,76.404,12800000.0
2006-03-07 16:59:00,76.402,76.407,76.396,76.405,51200000.0
2006-03-07 17:00:00,76.408,76.415,76.402,76.415,49600000.0
2006-03-07 17:01:00,76.429,76.434,76.423,76.425,40000000.0
2006-03-07 17:02:00,76.419,76.423,76.414,76.419,33600000.0
2006-03-07 17:03:00,76.411,76.418,76.401,76.407,44200000.0
2006-03-07 17:04:00,76.411,76.425,76.409,76.425,41600000.0
2006-03-07 17:05:00,76.43,76.43,76.417,76.419,54400000.0
2006-03-07 17:06:00,76.424,76.424,76.387,76.387,59200000.0
2006-03-07 17:07:00,76.356,76.401,76.356,76.401,35200000.0
2006-03-07 17:08:00,76.402,76.424,76.402,76.417,68800000.0
2006-03-07 17:09:00,76.429,76.429,76.417,76.427,59600000.0
2006-03-07 17:10:00,76.419,76.419,76.386,76.388,25600000.0
2006-03-07 17:11:00,76.379,76.382,76.373,76.382,38400000.0
2006-03-07 17:12:00,76.378,76.379,76.358,76.371,25600000.0
2006-03-07 17:13:00,76.366,76.366,76.328,76.328,28800000.0
2006-03-07 17:14:00,76.338,76.345,76.338,76.345,22400000.0
2006-03-07 17:15:00,76.357,76.391,76.357,76.391,19200000.0
2006-03-07 17:16:00,76.366,76.366,76.344,76.359,17600000.0
2006-03-07 17:17:00,76.365,76.368,76.342,76.342,38800000.0
2006-03-07 17:18:00,76.341,76.349,76.333,76.343,57600000.0
2006-03-07 17:19:00,76.313,76.318,76.31,76.315,24000000.0
2006-03-07 17:20:00,76.309,76.318,76.305,76.318,16000000.0
2006-03-07 17:21:00,76.313,76.313,76.288,76.3,28800000.0
2006-03-07 17:22:00,76.302,76.314,76.298,76.303,19200000.0
2006-03-07 17:23:00,76.286,76.296,76.281,76.296,11200000.0
2006-03-07 17:24:00,76.301,76.307,76.292,76.3,12800000.0
2006-03-07 17:25:00,76.288,76.302,76.288,76.298,17000000.0
2006-03-07 17:26:00,76.296,76.304,76.278,76.304,12800000.0
2006-03-07 17:27:00,76.316,76.346,76.316,76.326,46400000.0
2006-03-07 17:28:00,76.312,76.325,76.312,76.325,12800000.0
2006-03-07 17:29:00,76.255,76.31,76.255,76.309,27200000.0
2006-03-07 17:30:00,76.29,76.297,76.284,76.294,17600000.0
2006-03-07 17:32:00,76.313,76.316,76.305,76.307,52200000.0
2006-03-07 17:33:00,76.306,76.315,76.306,76.315,36800000.0
2006-03-07 17:34:00,76.317,76.333,76.313,76.323,64000000.0
2006-03-07 17:35:00,76.316,76.321,76.292,76.292,43200000.0
2006-03-07 17:36:00,76.314,76.337,76.314,76.319,33600000.0
2006-03-07 17:37:00,76.348,76.356,76.34,76.34,16000000.0
2006-03-07 17:38:00,76.328,76.329,76.307,76.307,34600000.0
2006-03-07 17:39:00,76.299,76.299,76.29,76.293,16000000.0
2006-03-07 17:40:00,76.291,76.316,76.291,76.316,75200000.0
2006-03-07 17:41:00,76.323,76.33,76.306,76.306,12800000.0
2006-03-07 17:42:00,76.288,76.323,76.288,76.323,12800000.0
2006-03-07 17:43:00,76.327,76.328,76.309,76.315,17600000.0
2006-03-07 17:44:00,76.32,76.329,76.318,76.323,30400000.0
2006-03-07 17:45:00,76.317,76.341,76.317,76.33,30400000.0
2006-03-07 17:46:00,76.334,76.342,76.33,76.33,41600000.0
2006-03-07 17:47:00,76.339,76.345,76.339,76.34,57600000.0
2006-03-07 17:48:00,76.334,76.336,76.326,76.336,57000000.0
2006-03-07 17:49:00,76.336,76.336,76.322,76.328,46400000.0
2006-03-07 17:50:00,76.327,76.349,76.327,76.349,8000000.0
2006-03-07 17:51:00,76.361,76.37,76.36,76.367,49600000.0
2006-03-07 17:52:00,76.376,76.416,76.376,76.401,43200000.0
2006-03-07 17:53:00,76.41,76.424,76.41,76.421,33600000.0
2006-03-07 17:54:00,76.427,76.44,76.426,76.44,37800000.0
2006-03-07 17:55:00,76.455,76.46,76.454,76.455,40000000.0
2006-03-07 17:56:00,76.458,76.49,76.458,76.49,44800000.0
2006-03-07 17:57:00,76.506,76.514,76.495,76.495,36800000.0
2006-03-07 17:58:00,76.492,76.496,76.473,76.473,17600000.0
2006-03-07 17:59:00,76.472,76.472,76.461,76.465,62400000.0
2006-03-07 18:00:00,76.462,76.462,76.441,76.451,51200000.0
2006-03-07 18:01:00,76.464,76.469,76.463,76.469,32000000.0
2006-03-07 18:02:00,76.458,76.458,76.442,76.442,24000000.0
2006-03-07 18:03:00,76.446,76.446,76.428,76.428,36800000.0
2006-03-07 18:04:00,76.435,76.452,76.435,76.452,33600000.0
2006-03-07 18:05:00,76.457,76.457,76.446,76.446,12200000.0
2006-03-07 18:06:00,76.447,76.453,76.439,76.449,30400000.0
2006-03-07 18:07:00,76.435,76.435,76.4,76.4,11200000.0
2006-03-07 18:08:00,76.377,76.396,76.373,76.386,84800000.0
2006-03-07 18:09:00,76.385,76.388,76.377,76.388,33600000.0
2006-03-07 18:10:00,76.393,76.397,76.381,76.388,16000000.0
2006-03-07 18:11:00,76.379,76.382,76.374,76.378,12800000.0
2006-03-07 18:12:00,76.358,76.363,76.354,76.359,13200000.0
2006-03-07 18:13:00,76.356,76.361,76.356,76.361,26600000.0
2006-03-07 18:14:00,76.364,76.39,76.364,76.364,19600000.0
2006-03-07 18:15:00,76.359,76.377,76.346,76.377,30400000.0
2006-03-07 18:16:00,76.377,76.383,76.369,76.378,56400000.0
2006-03-07 18:17:00,76.369,76.392,76.366,76.388,43200000.0
2006-03-07 18:18:00,76.387,76.387,76.375,76.375,30400000.0
2006-03-07 18:19:00,76.375,76.38,76.372,76.374,46800000.0
2006-03-07 18:20:00,76.367,76.37,76.363,76.364,43200000.0
2006-03-07 18:21:00,76.354,76.354,76.344,76.345,12800000.0
2006-03-07 18:22:00,76.349,76.356,76.348,76.356,33600000.0
2006-03-07 18:23:00,76.36,76.36,76.344,76.35,46400000.0
2006-03-07 18:24:00,76.338,76.345,76.332,76.345,52200000.0
2006-03-07 18:25:00,76.358,76.363,76.349,76.363,33600000.0
2006-03-07 18:26:00,76.353,76.364,76.349,76.349,12800000.0
2006-03-07 18:27:00,76.358,76.358,76.349,76.351,33600000.0
2006-03-07 18:28:00,76.339,76.348,76.334,76.348,12800000.0
2006-03-07 18:29:00,76.353,76.362,76.351,76.354,25000000.0
2006-03-07 18:30:00,76.356,76.367,76.354,76.358,37200000.0
2006-03-07 18:31:00,76.373,76.382,76.362,76.38,11200000.0
2006-03-07 18:32:00,76.389,76.389,76.378,76.378,70400000.0
2006-03-07 18:33:00,76.367,76.367,76.326,76.326,32000000.0
2006-03-07 18:34:00,76.318,76.328,76.318,76.328,19200000.0
2006-03-07 18:35:00,76.322,76.332,76.319,76.326,43200000.0
2006-03-07 18:36:00,76.342,76.35,76.342,76.343,11200000.0
2006-03-07 18:37:00,76.341,76.349,76.338,76.34,37200000.0
2006-03-07 18:39:00,76.347,76.356,76.346,76.352,76800000.0
2006-03-07 18:40:00,76.364,76.372,76.342,76.347,65600000.0
2006-03-07 18:41:00,76.352,76.361,76.347,76.359,71400000.0
2006-03-07 18:42:00,76.365,76.368,76.36,76.366,77800000.0
2006-03-07 18:43:00,76.365,76.366,76.348,76.357,49600000.0
2006-03-07 18:44:00,76.342,76.351,76.333,76.333,30800000.0
2006-03-07 18:45:00,76.341,76.341,76.323,76.339,12800000.0
2006-03-07 18:46:00,76.345,76.351,76.343,76.351,12800000.0
2006-03-07 18:47:00,76.343,76.347,76.33,76.336,14400000.0
2006-03-07 18:48:00,76.344,76.354,76.342,76.348,28800000.0
2006-03-07 18:50:00,76.353,76.354,76.339,76.344,46400000.0
2006-03-07 18:51:00,76.341,76.355,76.341,76.353,12800000.0
2006-03-07 18:52:00,76.348,76.356,76.348,76.352,19200000.0
2006-03-07 18:53:00,76.353,76.353,76.338,76.345,30400000.0
2006-03-07 18:54:00,76.348,76.354,76.345,76.347,19200000.0
2006-03-07 18:55:00,76.34,76.341,76.325,76.328,21800000.0
2006-03-07 18:56:00,76.335,76.337,76.326,76.327,16400000.0
2006-03-07 18:57:00,76.319,76.329,76.318,76.318,19200000.0
2006-03-07 18:58:00,76.301,76.307,76.3,76.307,32000000.0
2006-03-07 18:59:00,76.293,76.296,76.283,76.293,32000000.0
2006-03-07 19:00:00,76.287,76.294,76.284,76.285,14800000.0
2006-03-07 19:01:00,76.291,76.301,76.291,76.299,11200000.0
2006-03-07 19:02:00,76.308,76.316,76.298,76.298,43200000.0
2006-03-07 19:03:00,76.294,76.294,76.271,76.272,14400000.0
2006-03-07 19:04:00,76.268,76.268,76.259,76.26,14400000.0
2006-03-07 19:05:00,76.26,76.268,76.259,76.265,17600000.0
2006-03-07 19:06:00,76.25,76.25,76.217,76.217,56000000.0
2006-03-07 19:07:00,76.231,76.261,76.231,76.256,35200000.0
2006-03-07 19:08:00,76.265,76.273,76.265,76.266,22400000.0
2006-03-07 19:09:00,76.273,76.287,76.265,76.265,12800000.0
2006-03-07 19:10:00,76.305,76.326,76.305,76.323,17600000.0
2006-03-07 19:11:00,76.329,76.334,76.329,76.332,17600000.0
2006-03-07 19:12:00,76.332,76.333,76.325,76.325,24000000.0
2006-03-07 19:13:00,76.319,76.334,76.318,76.333,16000000.0
2006-03-07 19:15:00,76.334,76.334,76.315,76.315,16000000.0
2006-03-07 19:17:00,76.314,76.314,76.308,76.31,14800000.0
2006-03-07 19:18:00,76.301,76.305,76.287,76.287,32000000.0
2006-03-07 19:19:00,76.289,76.289,76.266,76.266,11200000.0
2006-03-07 19:20:00,76.281,76.285,76.265,76.285,14400000.0
2006-03-07 19:21:00,76.268,76.268,76.25,76.25,17600000.0
2006-03-07 19:22:00,76.258,76.263,76.239,76.263,14400000.0
2006-03-07 19:23:00,76.269,76.274,76.258,76.271,16000000.0
2006-03-07 19:24:00,76.269,76.269,76.259,76.261,48000000.0
2006-03-07 19:25:00,76.26,76.274,76.26,76.274,12200000.0
2006-03-07 19:26:00,76.265,76.268,76.263,76.268,41600000.0
2006-03-07 19:27:00,76.262,76.267,76.259,76.259,14400000.0
2006-03-07 19:28:00,76.257,76.267,76.249,76.267,12800000.0
2006-03-07 19:29:00,76.288,76.297,76.288,76.288,12200000.0
2006-03-07 19:30:00,76.289,76.289,76.266,76.266,11200000.0
2006-03-07 19:31:00,76.27,76.277,76.268,76.274,11200000.0
2006-03-07 19:32:00,76.28,76.28,76.27,76.27,11200000.0
2006-03-07 19:34:00,76.273,76.278,76.266,76.266,12800000.0
2006-03-07 19:35:00,76.241,76.245,76.227,76.23,17600000.0
2006-03-07 19:36:00,76.233,76.239,76.229,76.238,16000000.0
2006-03-07 19:37:00,76.249,76.263,76.249,76.251,11200000.0
2006-03-07 19:38:00,76.249,76.258,76.248,76.258,11200000.0
2006-03-07 19:39:00,76.257,76.271,76.257,76.271,12800000.0
2006-03-07 19:40:00,76.262,76.275,76.262,76.275,11200000.0
2006-03-07 19:41:00,76.261,76.261,76.252,76.255,11200000.0
2006-03-07 19:42:00,76.248,76.271,76.248,76.271,11200000.0
2006-03-07 19:43:00,76.266,76.271,76.262,76.271,11200000.0
2006-03-07 19:44:00,76.268,76.268,76.246,76.253,11200000.0
2006-03-07 19:45:00,76.252,76.263,76.246,76.263,16000000.0
2006-03-07 19:46:00,76.258,76.264,76.254,76.254,8000000.0
2006-03-07 19:47:00,76.256,76.256,76.25,76.254,9600000.0
2006-03-07 19:48:00,76.259,76.264,76.251,76.256,12800000.0
2006-03-07 19:49:00,76.253,76.255,76.249,76.25,30400000.0
2006-03-07 19:50:00,76.25,76.267,76.25,76.267,12800000.0
2006-03-07 19:51:00,76.273,76.283,76.272,76.283,12800000.0
2006-03-07 19:52:00,76.275,76.294,76.274,76.281,16000000.0
2006-03-07 19:53:00,76.29,76.293,76.287,76.29,11200000.0
2006-03-07 19:54:00,76.286,76.287,76.281,76.281,12800000.0
2006-03-07 19:55:00,76.301,76.304,76.301,76.303,11200000.0
2006-03-07 19:56:00,76.306,76.314,76.303,76.308,16000000.0
2006-03-07 19:57:00,76.319,76.323,76.317,76.317,12800000.0
2006-03-07 19:58:00,76.316,76.32,76.311,76.311,11200000.0
2006-03-07 19:59:00,76.295,76.295,76.29,76.294,11200000.0
2006-03-07 20:00:00,76.295,76.297,76.283,76.287,17600000.0
2006-03-07 20:01:00,76.283,76.29,76.28,76.28,12800000.0
2006-03-07 20:02:00,76.28,76.288,76.279,76.287,17600000.0
2006-03-07 20:04:00,76.282,76.29,76.28,76.287,30400000.0
2006-03-07 20:08:00,76.291,76.298,76.283,76.286,38400000.0
2006-03-07 20:09:00,76.287,76.288,76.278,76.28,11200000.0
2006-03-07 20:10:00,76.264,76.288,76.264,76.288,14400000.0
2006-03-07 20:11:00,76.289,76.289,76.28,76.28,11200000.0
2006-03-07 20:14:00,76.282,76.287,76.224,76.287,14400000.0
2006-03-07 20:16:00,76.289,76.293,76.286,76.293,28800000.0
2006-03-07 20:17:00,76.293,76.293,76.277,76.283,33600000.0
2006-03-07 20:21:00,76.296,76.296,76.287,76.295,12800000.0
2006-03-07 20:22:00,76.288,76.307,76.288,76.306,14400000.0
2006-03-07 20:23:00,76.321,76.336,76.321,76.335,12800000.0
2006-03-07 20:24:00,76.345,76.347,76.341,76.341,16000000.0
2006-03-07 20:25:00,76.334,76.341,76.334,76.338,11200000.0
2006-03-07 20:26:00,76.332,76.332,76.322,76.327,16000000.0
2006-03-07 20:27:00,76.339,76.345,76.337,76.337,16000000.0
2006-03-07 20:28:00,76.341,76.341,76.33,76.339,11200000.0
2006-03-07 20:29:00,76.336,76.347,76.336,76.347,12800000.0
2006-03-07 20:32:00,76.346,76.346,76.343,76.343,3200000.0
2006-03-07 20:33:00,76.342,76.349,76.336,76.349,12800000.0
2006-03-07 20:34:00,76.346,76.347,76.342,76.345,10600000.0
2006-03-07 20:36:00,76.346,76.347,76.333,76.34,16400000.0
2006-03-07 20:37:00,76.345,76.346,76.341,76.345,8000000.0
2006-03-07 20:38:00,76.341,76.351,76.338,76.346,12800000.0
2006-03-07 20:39:00,76.355,76.355,76.344,76.345,11200000.0
2006-03-07 20:44:00,76.349,76.349,76.34,76.34,6400000.0
2006-03-07 20:45:00,76.342,76.345,76.34,76.342,12800000.0
2006-03-07 20:46:00,76.343,76.348,76.339,76.339,14400000.0
2006-03-07 20:47:00,76.343,76.35,76.34,76.35,12800000.0
2006-03-07 20:48:00,76.356,76.356,76.348,76.351,17600000.0
2006-03-07 20:49:00,76.351,76.354,76.345,76.345,8000000.0
2006-03-07 20:51:00,76.342,76.349,76.342,76.345,28800000.0
2006-03-07 20:52:00,76.341,76.348,76.339,76.343,11200000.0
2006-03-07 20:53:00,76.348,76.348,76.34,76.34,16000000.0
2006-03-07 20:54:00,76.346,76.351,76.345,76.345,14400000.0
2006-03-07 20:55:00,76.344,76.353,76.332,76.353,11200000.0
2006-03-07 20:56:00,76.359,76.364,76.359,76.364,8000000.0
2006-03-07 20:57:00,76.369,76.375,76.369,76.372,12800000.0
2006-03-07 20:58:00,76.378,76.39,76.378,76.387,11200000.0
2006-03-07 20:59:00,76.386,76.392,76.383,76.392,11200000.0
2006-03-07 21:00:00,76.397,76.401,76.391,76.401,18400000.0
2006-03-07 21:01:00,76.388,76.396,76.383,76.392,11200000.0
2006-03-07 21:02:00,76.396,76.402,76.396,76.397,16000000.0
2006-03-07 21:03:00,76.399,76.401,76.395,76.396,11200000.0
2006-03-07 21:04:00,76.398,76.405,76.394,76.405,16000000.0
2006-03-07 21:05:00,76.405,76.41,76.385,76.404,12800000.0
2006-03-07 21:06:00,76.396,76.415,76.396,76.409,12800000.0
2006-03-07 21:08:00,76.411,76.411,76.398,76.398,16000000.0
2006-03-07 21:10:00,76.389,76.389,76.389,76.389,3200000.0
2006-03-07 21:11:00,76.373,76.396,76.373,76.389,12800000.0
2006-03-07 21:12:00,76.387,76.393,76.387,76.393,12200000.0
2006-03-07 21:13:00,76.399,76.399,76.382,76.388,16000000.0
2006-03-07 21:14:00,76.396,76.401,76.384,76.399,12800000.0
2006-03-07 21:15:00,76.393,76.402,76.393,76.402,13800000.0
2006-03-07 21:17:00,76.396,76.404,76.396,76.403,12800000.0
2006-03-07 21:18:00,76.413,76.413,76.322,76.407,12800000.0
2006-03-07 21:20:00,76.382,76.403,76.382,76.4,14800000.0
2006-03-07 21:22:00,76.405,76.409,76.401,76.408,12800000.0
2006-03-07 21:23:00,76.4,76.409,76.4,76.404,11200000.0
2006-03-07 21:24:00,76.398,76.398,76.384,76.384,11200000.0
2006-03-07 21:26:00,76.395,76.401,76.394,76.401,11200000.0
2006-03-07 21:27:00,76.405,76.406,76.4,76.401,11200000.0
2006-03-07 21:28:00,76.402,76.406,76.389,76.405,11200000.0
2006-03-07 21:29:00,76.408,76.415,76.405,76.41,11200000.0
2006-03-07 21:30:00,76.409,76.413,76.404,76.406,12800000.0
2006-03-07 21:34:00,76.402,76.408,76.397,76.397,17600000.0
2006-03-07 21:36:00,76.391,76.409,76.391,76.409,9600000.0
2006-03-07 21:39:00,76.405,76.405,76.399,76.399,2600000.0
2006-03-07 21:40:00,76.408,76.412,76.402,76.409,11200000.0
2006-03-07 21:42:00,76.411,76.414,76.393,76.406,14400000.0
2006-03-07 21:47:00,76.403,76.405,76.4,76.404,11200000.0
2006-03-07 21:48:00,76.406,76.406,76.388,76.399,16000000.0
2006-03-07 21:49:00,76.392,76.405,76.392,76.405,11200000.0
2006-03-07 21:51:00,76.402,76.409,76.402,76.402,17600000.0
2006-03-07 21:54:00,76.404,76.404,76.394,76.396,11200000.0
2006-03-07 21:55:00,76.405,76.408,76.398,76.398,11200000.0
2006-03-07 21:56:00,76.399,76.399,76.389,76.393,12800000.0
2006-03-07 21:57:00,76.398,76.4,76.393,76.393,17600000.0
2006-03-07 21:59:00,76.387,76.39,76.379,76.383,12800000.0
2006-03-07 22:00:00,76.388,76.388,76.373,76.373,17600000.0
2006-03-07 22:01:00,76.382,76.387,76.378,76.387,11200000.0
2006-03-07 22:05:00,76.385,76.387,76.381,76.381,11200000.0
2006-03-07 22:07:00,76.379,76.379,76.376,76.376,16000000.0
2006-03-07 22:08:00,76.376,76.381,76.361,76.378,16000000.0
2006-03-07 22:13:00,76.369,76.391,76.369,76.389,12800000.0
2006-03-07 22:14:00,76.385,76.386,76.374,76.384,12800000.0
2006-03-07 22:15:00,76.382,76.387,76.381,76.387,14400000.0
2006-03-07 22:17:00,76.388,76.391,76.386,76.386,12800000.0
2006-03-07 22:22:00,76.393,76.393,76.389,76.39,6400000.0
2006-03-07 22:23:00,76.39,76.396,76.387,76.396,12800000.0
2006-03-07 22:25:00,76.4,76.4,76.392,76.396,9600000.0
2006-03-07 22:29:00,76.396,76.398,76.385,76.387,16000000.0
2006-03-07 22:30:00,76.396,76.401,76.391,76.391,17600000.0
2006-03-07 22:35:00,76.397,76.401,76.392,76.394,12800000.0
2006-03-07 22:38:00,76.397,76.401,76.389,76.401,17600000.0
2006-03-07 22:39:00,76.397,76.405,76.397,76.403,12800000.0
2006-03-07 22:41:00,76.406,76.406,76.396,76.401,11200000.0
2006-03-07 22:42:00,76.402,76.409,76.397,76.4,17600000.0
2006-03-07 22:43:00,76.397,76.411,76.396,76.41,16000000.0
2006-03-07 22:47:00,76.405,76.411,76.4,76.4,17600000.0
2006-03-07 22:52:00,76.4,76.413,76.4,76.413,11200000.0
2006-03-07 22:54:00,76.411,76.413,76.402,76.41,11200000.0
2006-03-07 23:00:00,76.409,76.414,76.406,76.414,9600000.0
2006-03-07 23:01:00,76.409,76.411,76.4,76.4,13800000.0
2006-03-07 23:04:00,76.397,76.403,76.389,76.403,11200000.0
2006-03-07 23:05:00,76.398,76.402,76.394,76.396,33600000.0
2006-03-07 23:08:00,76.393,76.4,76.39,76.4,11200000.0
2006-03-07 23:09:00,76.392,76.392,76.382,76.382,17600000.0
2006-03-07 23:10:00,76.395,76.395,76.383,76.388,12200000.0
2006-03-07 23:13:00,76.387,76.387,76.379,76.382,12800000.0
2006-03-07 23:15:00,76.382,76.387,76.382,76.387,11200000.0
2006-03-07 23:17:00,76.381,76.387,76.381,76.384,11200000.0
2006-03-07 23:18:00,76.381,76.389,76.378,76.385,11200000.0
2006-03-07 23:19:00,76.384,76.393,76.378,76.378,12800000.0
2006-03-07 23:21:00,76.368,76.386,76.368,76.38,16000000.0
2006-03-07 23:22:00,76.39,76.399,76.388,76.391,12800000.0
2006-03-07 23:23:00,76.392,76.392,76.376,76.377,12800000.0
2006-03-07 23:24:00,76.374,76.386,76.373,76.386,11600000.0
2006-03-07 23:25:00,76.384,76.393,76.382,76.387,16000000.0
2006-03-07 23:27:00,76.39,76.395,76.387,76.395,17600000.0
2006-03-07 23:28:00,76.39,76.395,76.387,76.39,12800000.0
2006-03-07 23:30:00,76.384,76.388,76.377,76.381,14400000.0
2006-03-07 23:31:00,76.385,76.387,76.377,76.38,12800000.0
2006-03-07 23:32:00,76.381,76.392,76.381,76.387,17600000.0
2006-03-07 23:35:00,76.371,76.371,76.357,76.359,16400000.0
2006-03-07 23:36:00,76.362,76.371,76.362,76.362,12800000.0
2006-03-07 23:37:00,76.367,76.367,76.355,76.357,12800000.0
2006-03-07 23:38:00,76.329,76.339,76.323,76.339,11200000.0
2006-03-07 23:39:00,76.348,76.348,76.34,76.344,11200000.0
2006-03-07 23:40:00,76.343,76.348,76.33,76.337,35200000.0
2006-03-07 23:41:00,76.347,76.353,76.347,76.353,12800000.0
2006-03-07 23:44:00,76.349,76.354,76.349,76.354,16000000.0
2006-03-07 23:45:00,76.35,76.354,76.338,76.352,11200000.0
2006-03-07 23:46:00,76.343,76.348,76.336,76.336,17600000.0
2006-03-07 23:49:00,76.34,76.348,76.334,76.348,12800000.0
2006-03-07 23:50:00,76.347,76.355,76.343,76.355,11200000.0
2006-03-07 23:55:00,76.35,76.355,76.347,76.355,14800000.0
2006-03-07 23:56:00,76.286,76.387,76.286,76.36,11200000.0
2006-03-08 00:24:00,76.336,76.336,76.299,76.31,14400000.0
2006-03-08 00:25:00,76.301,76.301,76.286,76.286,11200000.0
2006-03-08 00:26:00,76.294,76.295,76.29,76.293,12800000.0
2006-03-08 00:27:00,76.297,76.319,76.297,76.317,12800000.0
2006-03-08 00:28:00,76.297,76.297,76.269,76.286,32000000.0
2006-03-08 00:29:00,76.302,76.306,76.302,76.302,8000000.0
2006-03-08 00:30:00,76.301,76.301,76.293,76.297,8000000.0
2006-03-08 00:31:00,76.286,76.286,76.226,76.226,12800000.0
2006-03-08 00:32:00,76.224,76.224,76.206,76.212,12800000.0
2006-03-08 00:33:00,76.22,76.236,76.22,76.236,12800000.0
2006-03-08 00:34:00,76.241,76.241,76.227,76.23,19200000.0
2006-03-08 00:35:00,76.21,76.214,76.174,76.174,12800000.0
2006-03-08 00:36:00,76.17,76.187,76.17,76.187,12800000.0
2006-03-08 00:37:00,76.173,76.184,76.166,76.184,12800000.0
2006-03-08 00:38:00,76.193,76.2,76.193,76.199,12800000.0
2006-03-08 00:39:00,76.194,76.2,76.187,76.189,17600000.0
2006-03-08 00:41:00,76.189,76.189,76.178,76.187,15400000.0
2006-03-08 00:42:00,76.173,76.193,76.173,76.193,12800000.0
2006-03-08 00:43:00,76.189,76.196,76.183,76.187,15800000.0
2006-03-08 00:44:00,76.192,76.216,76.176,76.216,17600000.0
2006-03-08 00:46:00,76.204,76.204,76.185,76.194,14400000.0
2006-03-08 00:47:00,76.203,76.204,76.192,76.196,12800000.0
2006-03-08 00:48:00,76.199,76.206,76.196,76.196,12800000.0
2006-03-08 00:50:00,76.185,76.189,76.179,76.179,12800000.0
2006-03-08 00:51:00,76.174,76.174,76.148,76.172,11200000.0
2006-03-08 00:52:00,76.163,76.174,76.159,76.164,11200000.0
2006-03-08 00:55:00,76.199,76.207,76.197,76.199,12800000.0
2006-03-08 00:56:00,76.202,76.209,76.196,76.209,12800000.0
2006-03-08 00:57:00,76.222,76.222,76.214,76.216,12800000.0
2006-03-08 00:58:00,76.216,76.219,76.209,76.219,12800000.0
2006-03-08 01:00:00,76.222,76.233,76.218,76.233,16400000.0
2006-03-08 01:01:00,76.233,76.234,76.226,76.227,14400000.0
2006-03-08 01:02:00,76.22,76.22,76.212,76.212,8000000.0
2006-03-08 01:03:00,76.21,76.217,76.21,76.21,11200000.0
2006-03-08 01:04:00,76.235,76.245,76.213,76.213,12800000.0
2006-03-08 01:05:00,76.219,76.226,76.204,76.226,11200000.0
2006-03-08 01:06:00,76.226,76.226,76.154,76.204,12800000.0
2006-03-08 01:07:00,76.203,76.204,76.193,76.198,12800000.0
2006-03-08 01:08:00,76.201,76.219,76.201,76.212,16000000.0
2006-03-08 01:09:00,76.22,76.22,76.212,76.216,17600000.0
2006-03-08 01:10:00,76.215,76.223,76.214,76.222,16000000.0
2006-03-08 01:11:00,76.223,76.228,76.219,76.227,11200000.0
2006-03-08 01:12:00,76.245,76.252,76.243,76.247,16000000.0
2006-03-08 01:13:00,76.248,76.248,76.236,76.239,8000000.0
2006-03-08 01:14:00,76.225,76.23,76.223,76.223,16000000.0
2006-03-08 01:15:00,76.228,76.232,76.222,76.23,12800000.0
2006-03-08 01:16:00,76.234,76.247,76.234,76.242,25600000.0
2006-03-08 01:20:00,76.229,76.229,76.214,76.214,11200000.0
2006-03-08 01:22:00,76.2,76.207,76.198,76.207,12800000.0
2006-03-08 01:23:00,76.208,76.208,76.196,76.204,11200000.0
2006-03-08 01:24:00,76.219,76.219,76.209,76.211,12800000.0
2006-03-08 01:25:00,76.202,76.216,76.2,76.214,12800000.0
2006-03-08 01:26:00,76.221,76.225,76.217,76.224,11200000.0
2006-03-08 01:27:00,76.211,76.214,76.208,76.208,12800000.0
2006-03-08 01:28:00,76.2,76.214,76.2,76.211,17600000.0
2006-03-08 01:29:00,76.209,76.212,76.183,76.183,17000000.0
2006-03-08 01:30:00,76.181,76.184,76.179,76.179,11200000.0
2006-03-08 01:31:00,76.181,76.188,76.176,76.176,11200000.0
2006-03-08 01:32:00,76.173,76.179,76.173,76.179,12800000.0
2006-03-08 01:33:00,76.181,76.182,76.166,76.182,11200000.0
2006-03-08 01:34:00,76.17,76.17,76.14,76.14,24000000.0
2006-03-08 01:35:00,76.138,76.141,76.13,76.141,14400000.0
2006-03-08 01:36:00,76.155,76.165,76.152,76.152,11200000.0
2006-03-08 01:37:00,76.149,76.149,76.129,76.136,14400000.0
2006-03-08 01:38:00,76.134,76.142,76.123,76.142,17600000.0
2006-03-08 01:39:00,76.146,76.158,76.145,76.158,14400000.0
2006-03-08 01:40:00,76.164,76.168,76.152,76.165,11200000.0
2006-03-08 01:41:00,76.164,76.167,76.159,76.166,12800000.0
2006-03-08 01:42:00,76.161,76.163,76.157,76.16,11200000.0
2006-03-08 01:43:00,76.155,76.157,76.148,76.157,11200000.0
2006-03-08 01:44:00,76.171,76.179,76.171,76.174,12800000.0
2006-03-08 01:45:00,76.17,76.185,76.17,76.178,16000000.0
2006-03-08 01:47:00,76.175,76.182,76.174,76.174,14400000.0
2006-03-08 01:48:00,76.191,76.203,76.178,76.203,12800000.0
2006-03-08 01:49:00,76.198,76.198,76.175,76.175,16000000.0
2006-03-08 01:50:00,76.178,76.178,76.168,76.168,14400000.0
2006-03-08 01:51:00,76.181,76.189,76.18,76.183,11200000.0
2006-03-08 01:52:00,76.189,76.196,76.189,76.196,20800000.0
2006-03-08 01:54:00,76.203,76.215,76.203,76.215,8000000.0
2006-03-08 01:55:00,76.201,76.201,76.183,76.184,12800000.0
2006-03-08 01:57:00,76.19,76.213,76.19,76.213,11200000.0
2006-03-08 01:58:00,76.227,76.227,76.206,76.206,11200000.0
2006-03-08 01:59:00,76.195,76.195,76.188,76.188,3200000.0
2006-03-08 02:00:00,76.212,76.226,76.207,76.226,11200000.0
2006-03-08 02:01:00,76.218,76.238,76.218,76.238,17600000.0
2006-03-08 02:02:00,76.234,76.234,76.214,76.219,12800000.0
2006-03-08 02:03:00,76.222,76.233,76.221,76.233,16400000.0
2006-03-08 02:04:00,76.233,76.238,76.233,76.236,12800000.0
2006-03-08 02:05:00,76.246,76.246,76.233,76.237,12800000.0
2006-03-08 02:06:00,76.219,76.225,76.219,76.22,12800000.0
2006-03-08 02:07:00,76.236,76.247,76.235,76.243,12800000.0
2006-03-08 02:08:00,76.259,76.276,76.259,76.276,17600000.0
2006-03-08 02:09:00,76.276,76.276,76.252,76.257,16000000.0
2006-03-08 02:10:00,76.244,76.249,76.241,76.241,9600000.0
2006-03-08 02:11:00,76.237,76.247,76.226,76.247,12800000.0
2006-03-08 02:12:00,76.241,76.241,76.227,76.227,11200000.0
2006-03-08 02:13:00,76.242,76.257,76.242,76.252,11200000.0
2006-03-08 02:14:00,76.263,76.282,76.263,76.28,11200000.0
2006-03-08 02:15:00,76.279,76.282,76.268,76.277,11200000.0
2006-03-08 02:16:00,76.274,76.292,76.22,76.292,9600000.0
2006-03-08 02:17:00,76.274,76.277,76.265,76.277,11200000.0
2006-03-08 02:18:00,76.28,76.28,76.252,76.264,12800000.0
2006-03-08 02:19:00,76.257,76.257,76.227,76.236,12800000.0
2006-03-08 02:20:00,76.247,76.265,76.247,76.251,8400000.0
2006-03-08 02:21:00,76.258,76.258,76.229,76.232,17600000.0
2006-03-08 02:22:00,76.243,76.289,76.243,76.289,12800000.0
2006-03-08 02:23:00,76.288,76.314,76.288,76.314,12800000.0
2006-03-08 02:24:00,76.321,76.337,76.239,76.337,11200000.0
2006-03-08 02:25:00,76.345,76.36,76.345,76.35,17600000.0
2006-03-08 02:26:00,76.356,76.384,76.349,76.384,17600000.0
2006-03-08 02:27:00,76.4,76.401,76.389,76.4,17600000.0
2006-03-08 02:28:00,76.376,76.382,76.367,76.377,14400000.0
2006-03-08 02:29:00,76.4,76.425,76.4,76.425,11200000.0
2006-03-08 02:30:00,76.425,76.434,76.419,76.419,11200000.0
2006-03-08 02:31:00,76.405,76.428,76.405,76.428,17600000.0
2006-03-08 02:32:00,76.436,76.438,76.42,76.421,11200000.0
2006-03-08 02:33:00,76.407,76.42,76.397,76.42,11200000.0
2006-03-08 02:34:00,76.41,76.41,76.393,76.396,14400000.0
2006-03-08 02:35:00,76.407,76.417,76.407,76.417,12800000.0
2006-03-08 02:36:00,76.424,76.433,76.424,76.427,12800000.0
2006-03-08 02:37:00,76.406,76.409,76.395,76.402,12800000.0
2006-03-08 02:38:00,76.414,76.414,76.401,76.409,12800000.0
2006-03-08 02:39:00,76.426,76.429,76.423,76.425,16000000.0
2006-03-08 02:40:00,76.432,76.438,76.428,76.43,12800000.0
2006-03-08 02:42:00,76.437,76.442,76.436,76.436,12800000.0
2006-03-08 02:43:00,76.435,76.443,76.435,76.44,11200000.0
2006-03-08 02:44:00,76.445,76.451,76.441,76.45,12800000.0
2006-03-08 02:45:00,76.431,76.435,76.428,76.432,11200000.0
2006-03-08 02:46:00,76.431,76.431,76.423,76.423,12800000.0
2006-03-08 02:47:00,76.417,76.417,76.408,76.411,12800000.0
2006-03-08 02:48:00,76.405,76.409,76.401,76.401,14400000.0
2006-03-08 02:49:00,76.397,76.404,76.394,76.396,17600000.0
2006-03-08 02:50:00,76.392,76.392,76.372,76.373,11200000.0
2006-03-08 02:51:00,76.383,76.383,76.364,76.367,11200000.0
2006-03-08 02:52:00,76.359,76.363,76.304,76.361,11200000.0
2006-03-08 02:53:00,76.366,76.373,76.36,76.367,11200000.0
2006-03-08 02:54:00,76.289,76.369,76.289,76.365,11200000.0
2006-03-08 02:55:00,76.363,76.363,76.341,76.341,11200000.0
2006-03-08 02:56:00,76.338,76.339,76.331,76.331,10600000.0
2006-03-08 02:57:00,76.337,76.337,76.32,76.328,11200000.0
2006-03-08 02:58:00,76.325,76.327,76.306,76.323,8000000.0
2006-03-08 02:59:00,76.326,76.338,76.326,76.33,11200000.0
2006-03-08 03:00:00,76.311,76.311,76.211,76.211,11200000.0
2006-03-08 03:01:00,76.295,76.305,76.292,76.305,11200000.0
2006-03-08 03:02:00,76.311,76.317,76.31,76.312,11200000.0
2006-03-08 03:04:00,76.314,76.322,76.314,76.32,11200000.0
2006-03-08 03:05:00,76.319,76.326,76.316,76.326,16000000.0
2006-03-08 03:06:00,76.321,76.323,76.313,76.317,15400000.0
2006-03-08 03:07:00,76.309,76.319,76.308,76.311,14400000.0
2006-03-08 03:08:00,76.317,76.317,76.301,76.307,11200000.0
2006-03-08 03:10:00,76.317,76.317,76.308,76.311,16000000.0
2006-03-08 03:11:00,76.311,76.333,76.311,76.333,11200000.0
2006-03-08 03:12:00,76.339,76.346,76.326,76.326,17600000.0
2006-03-08 03:13:00,76.339,76.344,76.337,76.339,16000000.0
2006-03-08 03:14:00,76.344,76.344,76.334,76.335,11200000.0
2006-03-08 03:15:00,76.329,76.329,76.319,76.326,17600000.0
2006-03-08 03:16:00,76.326,76.339,76.326,76.332,14400000.0
2006-03-08 03:17:00,76.33,76.335,76.314,76.328,11200000.0
2006-03-08 03:19:00,76.315,76.315,76.292,76.295,12800000.0
2006-03-08 03:20:00,76.298,76.312,76.288,76.312,12800000.0
2006-03-08 03:21:00,76.318,76.327,76.312,76.327,14400000.0
2006-03-08 03:22:00,76.329,76.333,76.325,76.331,11200000.0
2006-03-08 03:23:00,76.336,76.336,76.317,76.318,9600000.0
2006-03-08 03:24:00,76.31,76.312,76.305,76.308,9600000.0
2006-03-08 03:25:00,76.297,76.298,76.281,76.281,17600000.0
2006-03-08 03:26:00,76.289,76.3,76.286,76.29,12800000.0
2006-03-08 03:27:00,76.308,76.312,76.304,76.304,14400000.0
2006-03-08 03:29:00,76.281,76.287,76.278,76.278,12800000.0
2006-03-08 03:30:00,76.274,76.274,76.206,76.263,17600000.0
2006-03-08 03:31:00,76.258,76.268,76.256,76.26,12800000.0
2006-03-08 03:32:00,76.26,76.265,76.26,76.262,8000000.0
2006-03-08 03:33:00,76.271,76.28,76.266,76.266,11200000.0
2006-03-08 03:34:00,76.271,76.276,76.267,76.275,11200000.0
2006-03-08 03:35:00,76.271,76.299,76.271,76.299,17600000.0
2006-03-08 03:36:00,76.297,76.297,76.281,76.286,11200000.0
2006-03-08 03:37:00,76.283,76.287,76.268,76.268,17600000.0
2006-03-08 03:39:00,76.228,76.26,76.18,76.26,13800000.0
2006-03-08 03:40:00,76.276,76.291,76.276,76.288,12800000.0
2006-03-08 03:41:00,76.296,76.301,76.295,76.295,11200000.0
2006-03-08 03:42:00,76.297,76.307,76.297,76.298,12800000.0
2006-03-08 03:44:00,76.296,76.305,76.282,76.305,12800000.0
2006-03-08 03:45:00,76.302,76.31,76.302,76.31,11200000.0
2006-03-08 03:46:00,76.306,76.307,76.3,76.3,11200000.0
2006-03-08 03:47:00,76.302,76.302,76.287,76.287,11200000.0
2006-03-08 03:48:00,76.277,76.281,76.274,76.281,11200000.0
2006-03-08 03:49:00,76.271,76.295,76.271,76.295,16000000.0
2006-03-08 03:50:00,76.296,76.301,76.29,76.296,11200000.0
2006-03-08 03:51:00,76.304,76.311,76.301,76.311,8000000.0
2006-03-08 03:52:00,76.31,76.31,76.28,76.297,14400000.0
2006-03-08 03:53:00,76.3,76.321,76.3,76.321,9600000.0
2006-03-08 03:54:00,76.355,76.355,76.342,76.343,14400000.0
2006-03-08 03:55:00,76.338,76.35,76.336,76.35,14400000.0
2006-03-08 03:56:00,76.351,76.351,76.34,76.34,12800000.0
2006-03-08 03:57:00,76.319,76.319,76.284,76.288,12800000.0
2006-03-08 03:58:00,76.297,76.301,76.295,76.297,16000000.0
2006-03-08 03:59:00,76.3,76.3,76.285,76.285,12800000.0
2006-03-08 04:00:00,76.283,76.283,76.251,76.251,14400000.0
2006-03-08 04:01:00,76.256,76.302,76.256,76.302,11200000.0
2006-03-08 04:02:00,76.309,76.309,76.301,76.302,11200000.0
2006-03-08 04:03:00,76.315,76.333,76.315,76.332,12800000.0
2006-03-08 04:04:00,76.334,76.344,76.334,76.339,12800000.0
2006-03-08 04:05:00,76.339,76.35,76.338,76.349,10600000.0
2006-03-08 04:06:00,76.35,76.358,76.345,76.345,14400000.0
2006-03-08 04:07:00,76.339,76.351,76.332,76.332,14400000.0
2006-03-08 04:08:00,76.336,76.344,76.336,76.342,11200000.0
2006-03-08 04:10:00,76.337,76.34,76.326,76.327,14400000.0
2006-03-08 04:11:00,76.327,76.338,76.323,76.33,12800000.0
2006-03-08 04:12:00,76.329,76.332,76.32,76.32,8000000.0
2006-03-08 04:13:00,76.318,76.318,76.306,76.306,11200000.0
2006-03-08 04:14:00,76.302,76.31,76.302,76.308,11200000.0
2006-03-08 04:17:00,76.314,76.325,76.314,76.325,14400000.0
2006-03-08 04:18:00,76.336,76.34,76.332,76.334,12800000.0
2006-03-08 04:20:00,76.318,76.324,76.231,76.323,10600000.0
2006-03-08 04:21:00,76.325,76.325,76.316,76.317,11200000.0
2006-03-08 04:22:00,76.31,76.32,76.304,76.312,16000000.0
2006-03-08 04:24:00,76.315,76.333,76.315,76.333,12800000.0
2006-03-08 04:25:00,76.345,76.351,76.34,76.351,14400000.0
2006-03-08 04:26:00,76.345,76.354,76.344,76.354,14400000.0
2006-03-08 04:27:00,76.369,76.385,76.368,76.385,9600000.0
2006-03-08 04:28:00,76.358,76.358,76.334,76.347,11200000.0
2006-03-08 04:29:00,76.352,76.352,76.338,76.338,12800000.0
2006-03-08 04:30:00,76.33,76.334,76.325,76.325,12800000.0
2006-03-08 04:32:00,76.326,76.336,76.322,76.33,12800000.0
2006-03-08 04:33:00,76.327,76.327,76.308,76.314,16000000.0
2006-03-08 04:34:00,76.315,76.315,76.307,76.307,12800000.0
2006-03-08 04:35:00,76.288,76.288,76.273,76.275,12800000.0
2006-03-08 04:36:00,76.265,76.265,76.206,76.206,6400000.0
2006-03-08 04:37:00,76.181,76.212,76.181,76.212,12800000.0
2006-03-08 04:38:00,76.252,76.262,76.252,76.262,9600000.0
2006-03-08 04:40:00,76.274,76.289,76.274,76.289,11200000.0
2006-03-08 04:41:00,76.295,76.295,76.272,76.281,11200000.0
2006-03-08 04:42:00,76.285,76.296,76.272,76.296,12800000.0
2006-03-08 04:43:00,76.296,76.296,76.275,76.275,12800000.0
2006-03-08 04:44:00,76.268,76.268,76.256,76.259,9600000.0
2006-03-08 04:45:00,76.273,76.281,76.264,76.264,12800000.0
2006-03-08 04:46:00,76.237,76.245,76.235,76.24,14400000.0
2006-03-08 04:47:00,76.251,76.273,76.249,76.273,12800000.0
2006-03-08 04:48:00,76.273,76.273,76.255,76.255,13200000.0
2006-03-08 04:49:00,76.257,76.277,76.257,76.277,11200000.0
2006-03-08 04:50:00,76.302,76.306,76.3,76.305,11200000.0
2006-03-08 04:51:00,76.303,76.303,76.21,76.3,14400000.0
2006-03-08 04:53:00,76.3,76.3,76.296,76.298,9600000.0
2006-03-08 04:54:00,76.29,76.298,76.289,76.291,12200000.0
2006-03-08 04:57:00,76.286,76.289,76.271,76.289,11200000.0
2006-03-08 04:58:00,76.265,76.266,76.263,76.266,7400000.0
2006-03-08 04:59:00,76.287,76.293,76.281,76.292,12800000.0
2006-03-08 05:00:00,76.269,76.287,76.269,76.283,11200000.0
2006-03-08 05:01:00,76.288,76.288,76.27,76.274,14400000.0
2006-03-08 05:02:00,76.272,76.272,76.256,76.256,14400000.0
2006-03-08 05:03:00,76.256,76.27,76.254,76.258,12800000.0
2006-03-08 05:04:00,76.264,76.275,76.262,76.275,8000000.0
2006-03-08 05:05:00,76.271,76.305,76.271,76.305,11200000.0
2006-03-08 05:06:00,76.31,76.31,76.299,76.299,11200000.0
2006-03-08 05:07:00,76.261,76.289,76.261,76.28,14400000.0
2006-03-08 05:12:00,76.274,76.287,76.274,76.282,12800000.0
2006-03-08 05:13:00,76.275,76.285,76.275,76.285,12800000.0
2006-03-08 05:14:00,76.29,76.308,76.29,76.308,14400000.0
2006-03-08 05:15:00,76.309,76.315,76.29,76.308,16000000.0
2006-03-08 05:16:00,76.308,76.314,76.25,76.314,16000000.0
2006-03-08 05:17:00,76.319,76.333,76.319,76.333,10600000.0
2006-03-08 05:18:00,76.333,76.336,76.314,76.331,8000000.0
2006-03-08 05:19:00,76.327,76.346,76.327,76.344,16000000.0
2006-03-08 05:21:00,76.348,76.35,76.335,76.35,12800000.0
2006-03-08 05:22:00,76.34,76.367,76.34,76.367,11200000.0
2006-03-08 05:24:00,76.376,76.384,76.369,76.369,11200000.0
2006-03-08 05:25:00,76.374,76.374,76.364,76.369,12800000.0
2006-03-08 05:26:00,76.378,76.383,76.376,76.378,12800000.0
2006-03-08 05:27:00,76.367,76.369,76.357,76.369,12200000.0
2006-03-08 05:28:00,76.347,76.353,76.34,76.344,11200000.0
2006-03-08 05:29:00,76.336,76.365,76.336,76.362,11200000.0
2006-03-08 05:30:00,76.361,76.361,76.34,76.347,16000000.0
2006-03-08 05:31:00,76.355,76.373,76.355,76.373,17600000.0
2006-03-08 05:32:00,76.363,76.374,76.36,76.374,12800000.0
2006-03-08 05:34:00,76.371,76.372,76.367,76.371,16000000.0
2006-03-08 05:35:00,76.343,76.349,76.343,76.343,11200000.0
2006-03-08 05:36:00,76.338,76.341,76.308,76.308,16000000.0
2006-03-08 05:37:00,76.315,76.343,76.315,76.343,11200000.0
2006-03-08 05:38:00,76.345,76.346,76.329,76.344,16000000.0
2006-03-08 05:40:00,76.336,76.338,76.33,76.33,9600000.0
2006-03-08 05:41:00,76.325,76.331,76.325,76.327,12800000.0
2006-03-08 05:42:00,76.321,76.326,76.317,76.318,11200000.0
2006-03-08 05:43:00,76.324,76.327,76.319,76.319,11200000.0
2006-03-08 05:44:00,76.325,76.339,76.325,76.339,11200000.0
2006-03-08 05:45:00,76.341,76.342,76.331,76.335,16000000.0
2006-03-08 05:47:00,76.331,76.343,76.331,76.343,14400000.0
2006-03-08 05:48:00,76.342,76.342,76.311,76.32,9600000.0
2006-03-08 05:49:00,76.315,76.329,76.315,76.326,17600000.0
2006-03-08 05:50:00,76.345,76.352,76.345,76.345,11200000.0
2006-03-08 05:51:00,76.361,76.364,76.354,76.354,11200000.0
2006-03-08 05:52:00,76.348,76.349,76.336,76.347,12800000.0
2006-03-08 05:53:00,76.345,76.351,76.343,76.345,17600000.0
2006-03-08 05:54:00,76.341,76.345,76.338,76.344,9600000.0
2006-03-08 05:55:00,76.295,76.366,76.295,76.356,11200000.0
2006-03-08 05:56:00,76.333,76.353,76.333,76.353,12800000.0
2006-03-08 05:57:00,76.344,76.358,76.344,76.351,12800000.0
2006-03-08 05:59:00,76.342,76.342,76.307,76.307,12800000.0
2006-03-08 06:01:00,76.314,76.33,76.306,76.326,11200000.0
2006-03-08 06:02:00,76.339,76.346,76.332,76.332,12800000.0
2006-03-08 06:03:00,76.345,76.345,76.333,76.343,11200000.0
2006-03-08 06:04:00,76.342,76.345,76.333,76.344,15400000.0
2006-03-08 06:05:00,76.338,76.347,76.334,76.344,14400000.0
2006-03-08 06:06:00,76.342,76.346,76.34,76.341,12800000.0
2006-03-08 06:07:00,76.345,76.359,76.345,76.359,11200000.0
2006-03-08 06:09:00,76.381,76.395,76.381,76.392,11200000.0
2006-03-08 06:10:00,76.384,76.384,76.289,76.379,11200000.0
2006-03-08 06:11:00,76.381,76.403,76.381,76.403,17600000.0
2006-03-08 06:12:00,76.392,76.402,76.384,76.402,11200000.0
2006-03-08 06:13:00,76.404,76.408,76.384,76.403,12800000.0
2006-03-08 06:14:00,76.408,76.408,76.389,76.398,12800000.0
2006-03-08 06:15:00,76.4,76.411,76.4,76.411,7400000.0
2006-03-08 06:16:00,76.412,76.423,76.412,76.423,8000000.0
2006-03-08 06:17:00,76.422,76.422,76.412,76.418,12800000.0
2006-03-08 06:18:00,76.427,76.429,76.425,76.427,12200000.0
2006-03-08 06:19:00,76.43,76.445,76.43,76.445,12200000.0
2006-03-08 06:20:00,76.453,76.466,76.453,76.453,16000000.0
2006-03-08 06:21:00,76.453,76.453,76.434,76.434,12800000.0
2006-03-08 06:22:00,76.435,76.446,76.435,76.44,12800000.0
2006-03-08 06:23:00,76.435,76.443,76.435,76.441,8000000.0
2006-03-08 06:24:00,76.445,76.445,76.434,76.443,8000000.0
2006-03-08 06:25:00,76.437,76.437,76.417,76.429,12800000.0
2006-03-08 06:26:00,76.424,76.424,76.415,76.417,12800000.0
2006-03-08 06:27:00,76.403,76.412,76.392,76.412,14400000.0
2006-03-08 06:30:00,76.405,76.412,76.403,76.405,14400000.0
2006-03-08 06:33:00,76.4,76.4,76.383,76.392,17600000.0
2006-03-08 06:34:00,76.372,76.393,76.372,76.393,12800000.0
2006-03-08 06:36:00,76.404,76.413,76.399,76.405,14400000.0
2006-03-08 06:37:00,76.417,76.424,76.417,76.423,12800000.0
2006-03-08 06:38:00,76.424,76.434,76.423,76.427,16000000.0
2006-03-08 06:39:00,76.431,76.434,76.418,76.431,11200000.0
2006-03-08 06:40:00,76.429,76.429,76.421,76.424,9600000.0
2006-03-08 06:41:00,76.418,76.419,76.404,76.419,12800000.0
2006-03-08 06:42:00,76.413,76.417,76.411,76.417,9000000.0
2006-03-08 06:43:00,76.358,76.432,76.358,76.41,16000000.0
2006-03-08 06:44:00,76.407,76.408,76.396,76.407,17600000.0
2006-03-08 06:45:00,76.414,76.414,76.399,76.414,17600000.0
2006-03-08 06:46:00,76.411,76.411,76.388,76.388,12800000.0
2006-03-08 06:47:00,76.396,76.407,76.393,76.407,12800000.0
2006-03-08 06:48:00,76.406,76.411,76.402,76.404,17600000.0
2006-03-08 06:49:00,76.401,76.414,76.401,76.411,17600000.0
2006-03-08 06:50:00,76.392,76.407,76.391,76.391,14400000.0
2006-03-08 06:51:00,76.381,76.406,76.381,76.406,12800000.0
2006-03-08 06:53:00,76.411,76.414,76.406,76.411,17600000.0
2006-03-08 06:54:00,76.411,76.411,76.401,76.405,14400000.0
2006-03-08 06:55:00,76.39,76.409,76.39,76.409,9600000.0
2006-03-08 06:56:00,76.409,76.409,76.4,76.404,11200000.0
2006-03-08 06:57:00,76.405,76.408,76.398,76.408,14400000.0
2006-03-08 06:59:00,76.408,76.417,76.397,76.408,11600000.0
2006-03-08 07:00:00,76.41,76.414,76.405,76.414,16000000.0
2006-03-08 07:01:00,76.413,76.42,76.409,76.42,17600000.0
2006-03-08 07:02:00,76.424,76.433,76.424,76.433,12800000.0
2006-03-08 07:03:00,76.411,76.423,76.411,76.423,12800000.0
2006-03-08 07:06:00,76.414,76.414,76.377,76.377,12800000.0
2006-03-08 07:07:00,76.365,76.375,76.365,76.371,11200000.0
2006-03-08 07:08:00,76.349,76.35,76.326,76.347,16000000.0
2006-03-08 07:09:00,76.361,76.361,76.349,76.353,12800000.0
2006-03-08 07:10:00,76.348,76.361,76.348,76.361,4800000.0
2006-03-08 07:11:00,76.363,76.363,76.351,76.352,12800000.0
2006-03-08 07:13:00,76.35,76.35,76.346,76.346,12800000.0
2006-03-08 07:14:00,76.336,76.354,76.336,76.345,10600000.0
2006-03-08 07:15:00,76.345,76.358,76.345,76.355,11200000.0
2006-03-08 07:16:00,76.357,76.371,76.357,76.371,11200000.0
2006-03-08 07:17:00,76.372,76.372,76.364,76.365,12800000.0
2006-03-08 07:18:00,76.365,76.372,76.365,76.37,17600000.0
2006-03-08 07:19:00,76.376,76.378,76.372,76.378,12800000.0
2006-03-08 07:20:00,76.373,76.381,76.372,76.376,12800000.0
2006-03-08 07:22:00,76.379,76.39,76.378,76.39,17600000.0
2006-03-08 07:23:00,76.406,76.41,76.401,76.41,11200000.0
2006-03-08 07:24:00,76.411,76.421,76.411,76.416,14400000.0
2006-03-08 07:25:00,76.427,76.435,76.416,76.435,16000000.0
2006-03-08 07:26:00,76.432,76.443,76.432,76.443,3200000.0
2006-03-08 07:27:00,76.442,76.462,76.442,76.462,16000000.0
2006-03-08 07:28:00,76.459,76.466,76.452,76.452,14400000.0
2006-03-08 07:29:00,76.451,76.453,76.446,76.446,11200000.0
2006-03-08 07:33:00,76.448,76.448,76.44,76.448,8000000.0
2006-03-08 07:34:00,76.45,76.45,76.441,76.441,12800000.0
2006-03-08 07:35:00,76.448,76.457,76.448,76.454,15400000.0
2006-03-08 07:36:00,76.43,76.452,76.43,76.437,11200000.0
2006-03-08 07:38:00,76.44,76.458,76.44,76.458,12800000.0
2006-03-08 07:41:00,76.464,76.464,76.451,76.455,12800000.0
2006-03-08 07:42:00,76.448,76.448,76.441,76.443,12800000.0
2006-03-08 07:43:00,76.443,76.454,76.443,76.449,12800000.0
2006-03-08 07:44:00,76.458,76.465,76.456,76.463,11200000.0
2006-03-08 07:45:00,76.463,76.478,76.459,76.475,11600000.0
2006-03-08 07:46:00,76.478,76.492,76.478,76.492,11200000.0
2006-03-08 07:47:00,76.504,76.512,76.5,76.501,14400000.0
2006-03-08 07:48:00,76.514,76.52,76.512,76.516,14400000.0
2006-03-08 07:49:00,76.528,76.535,76.515,76.535,17600000.0
2006-03-08 07:50:00,76.522,76.529,76.522,76.528,8000000.0
2006-03-08 07:51:00,76.529,76.529,76.49,76.492,12200000.0
2006-03-08 07:52:00,76.512,76.526,76.512,76.526,17600000.0
2006-03-08 07:53:00,76.539,76.54,76.509,76.51,12800000.0
2006-03-08 07:54:00,76.514,76.515,76.513,76.513,11200000.0
2006-03-08 07:55:00,76.506,76.506,76.488,76.502,12800000.0
2006-03-08 07:56:00,76.515,76.56,76.515,76.522,16000000.0
2006-03-08 07:57:00,76.51,76.52,76.51,76.513,11200000.0
2006-03-08 07:58:00,76.521,76.528,76.52,76.526,11200000.0
2006-03-08 07:59:00,76.523,76.535,76.523,76.534,12800000.0
2006-03-08 08:00:00,76.522,76.528,76.522,76.525,8000000.0
2006-03-08 08:01:00,76.525,76.525,76.516,76.517,8000000.0
2006-03-08 08:02:00,76.522,76.529,76.516,76.528,11200000.0
2006-03-08 08:03:00,76.536,76.536,76.513,76.513,11200000.0
2006-03-08 08:04:00,76.522,76.528,76.519,76.527,17600000.0
2006-03-08 08:05:00,76.529,76.538,76.528,76.535,14400000.0
2006-03-08 08:07:00,76.551,76.577,76.551,76.577,11200000.0
2006-03-08 08:08:00,76.564,76.564,76.555,76.558,17600000.0
2006-03-08 08:09:00,76.565,76.581,76.561,76.568,12800000.0
2006-03-08 08:10:00,76.56,76.579,76.56,76.568,12800000.0
2006-03-08 08:11:00,76.569,76.57,76.556,76.562,11200000.0
2006-03-08 08:12:00,76.554,76.57,76.551,76.551,16000000.0
2006-03-08 08:13:00,76.543,76.554,76.539,76.548,11200000.0
2006-03-08 08:15:00,76.546,76.546,76.52,76.525,16000000.0
2006-03-08 08:16:00,76.535,76.537,76.521,76.536,11200000.0
2006-03-08 08:18:00,76.535,76.558,76.535,76.558,12800000.0
2006-03-08 08:19:00,76.556,76.568,76.555,76.562,14400000.0
2006-03-08 08:20:00,76.561,76.561,76.543,76.55,16000000.0
2006-03-08 08:22:00,76.542,76.551,76.538,76.538,11200000.0
2006-03-08 08:23:00,76.544,76.544,76.537,76.537,11200000.0
2006-03-08 08:24:00,76.532,76.537,76.532,76.533,9600000.0
2006-03-08 08:25:00,76.527,76.54,76.527,76.54,12800000.0
2006-03-08 08:26:00,76.548,76.552,76.456,76.546,8000000.0
2006-03-08 08:28:00,76.547,76.553,76.529,76.553,11200000.0
2006-03-08 08:30:00,76.553,76.557,76.543,76.543,11200000.0
2006-03-08 08:31:00,76.533,76.546,76.524,76.524,12800000.0
2006-03-08 08:32:00,76.504,76.506,76.501,76.503,11200000.0
2006-03-08 08:33:00,76.497,76.498,76.472,76.472,11200000.0
2006-03-08 08:34:00,76.486,76.494,76.486,76.492,9600000.0
2006-03-08 08:36:00,76.483,76.508,76.483,76.508,17600000.0
2006-03-08 08:37:00,76.513,76.513,76.493,76.493,11200000.0
2006-03-08 08:38:00,76.493,76.5,76.488,76.494,11200000.0
2006-03-08 08:41:00,76.487,76.495,76.485,76.495,18000000.0
2006-03-08 08:42:00,76.495,76.496,76.49,76.494,12800000.0
2006-03-08 08:43:00,76.485,76.498,76.48,76.498,12800000.0
2006-03-08 08:44:00,76.505,76.505,76.495,76.495,12800000.0
2006-03-08 08:45:00,76.488,76.505,76.488,76.497,16000000.0
2006-03-08 08:47:00,76.508,76.511,76.496,76.508,10600000.0
2006-03-08 08:48:00,76.517,76.52,76.515,76.515,12800000.0
2006-03-08 08:49:00,76.52,76.52,76.506,76.506,17000000.0
2006-03-08 08:51:00,76.497,76.499,76.485,76.488,17600000.0
2006-03-08 08:52:00,76.488,76.49,76.476,76.481,11200000.0
2006-03-08 08:53:00,76.495,76.505,76.492,76.501,15400000.0
2006-03-08 08:54:00,76.5,76.507,76.49,76.49,12800000.0
2006-03-08 08:55:00,76.493,76.493,76.455,76.455,16000000.0
2006-03-08 08:56:00,76.471,76.484,76.471,76.484,11200000.0
2006-03-08 08:57:00,76.477,76.485,76.476,76.476,11200000.0
2006-03-08 08:59:00,76.485,76.488,76.482,76.485,12800000.0
2006-03-08 09:00:00,76.485,76.485,76.475,76.476,17600000.0
2006-03-08 09:01:00,76.471,76.479,76.468,76.47,11200000.0
2006-03-08 09:03:00,76.48,76.489,76.472,76.484,16000000.0
2006-03-08 09:04:00,76.484,76.488,76.48,76.483,11200000.0
2006-03-08 09:06:00,76.491,76.496,76.484,76.496,12800000.0
2006-03-08 09:07:00,76.503,76.507,76.498,76.502,12800000.0
2006-03-08 09:08:00,76.5,76.501,76.489,76.493,12800000.0
2006-03-08 09:09:00,76.485,76.509,76.485,76.509,17600000.0
2006-03-08 09:10:00,76.512,76.521,76.502,76.502,12200000.0
2006-03-08 09:11:00,76.493,76.495,76.487,76.491,12800000.0
2006-03-08 09:12:00,76.492,76.495,76.483,76.492,12800000.0
2006-03-08 09:14:00,76.5,76.519,76.497,76.517,10600000.0
2006-03-08 09:15:00,76.519,76.522,76.513,76.521,10600000.0
2006-03-08 09:16:00,76.523,76.537,76.523,76.53,12800000.0
2006-03-08 09:17:00,76.528,76.56,76.522,76.56,11200000.0
2006-03-08 09:18:00,76.567,76.57,76.564,76.566,14400000.0
2006-03-08 09:19:00,76.567,76.574,76.563,76.572,12800000.0
2006-03-08 09:20:00,76.575,76.594,76.574,76.578,16000000.0
2006-03-08 09:21:00,76.585,76.585,76.561,76.561,11200000.0
2006-03-08 09:22:00,76.569,76.58,76.567,76.573,17600000.0
2006-03-08 09:23:00,76.569,76.569,76.552,76.552,12800000.0
2006-03-08 09:24:00,76.451,76.543,76.451,76.543,11200000.0
2006-03-08 09:25:00,76.54,76.55,76.54,76.544,12800000.0
2006-03-08 09:26:00,76.542,76.551,76.535,76.551,11200000.0
2006-03-08 09:27:00,76.55,76.556,76.55,76.552,11200000.0
2006-03-08 09:28:00,76.537,76.555,76.537,76.555,12800000.0
2006-03-08 09:29:00,76.566,76.573,76.554,76.554,11200000.0
2006-03-08 09:30:00,76.551,76.554,76.547,76.554,12800000.0
2006-03-08 09:31:00,76.57,76.579,76.57,76.577,12800000.0
2006-03-08 09:32:00,76.578,76.61,76.564,76.61,14400000.0
2006-03-08 09:33:00,76.607,76.634,76.607,76.616,12800000.0
2006-03-08 09:34:00,76.613,76.62,76.613,76.62,11200000.0
2006-03-08 09:35:00,76.62,76.627,76.614,76.627,12800000.0
2006-03-08 09:36:00,76.623,76.632,76.623,76.632,9600000.0
2006-03-08 09:38:00,76.627,76.638,76.623,76.634,11200000.0
2006-03-08 09:39:00,76.638,76.638,76.628,76.628,12800000.0
2006-03-08 09:40:00,76.63,76.635,76.617,76.633,14400000.0
2006-03-08 09:41:00,76.636,76.644,76.636,76.637,11200000.0
2006-03-08 09:42:00,76.627,76.64,76.627,76.64,16000000.0
2006-03-08 09:44:00,76.631,76.634,76.621,76.621,12800000.0
2006-03-08 09:45:00,76.646,76.646,76.628,76.628,12800000.0
2006-03-08 09:46:00,76.633,76.633,76.62,76.625,11200000.0
2006-03-08 09:47:00,76.624,76.63,76.622,76.625,12800000.0
2006-03-08 09:48:00,76.612,76.612,76.589,76.589,11200000.0
2006-03-08 09:49:00,76.579,76.586,76.57,76.583,12800000.0
2006-03-08 09:50:00,76.584,76.586,76.578,76.578,16000000.0
2006-03-08 09:51:00,76.591,76.598,76.585,76.588,16000000.0
2006-03-08 09:52:00,76.566,76.58,76.566,76.58,13800000.0
2006-03-08 09:53:00,76.574,76.586,76.574,76.578,12200000.0
2006-03-08 09:55:00,76.577,76.581,76.564,76.564,11200000.0
2006-03-08 09:56:00,76.555,76.561,76.546,76.561,14400000.0
2006-03-08 09:57:00,76.563,76.563,76.547,76.549,17600000.0
2006-03-08 09:58:00,76.565,76.618,76.495,76.575,17600000.0
2006-03-08 09:59:00,76.553,76.57,76.55,76.569,17600000.0
2006-03-08 10:00:00,76.58,76.581,76.566,76.574,10600000.0
2006-03-08 10:01:00,76.561,76.57,76.559,76.561,12800000.0
2006-03-08 10:02:00,76.557,76.557,76.509,76.509,16000000.0
2006-03-08 10:03:00,76.513,76.53,76.513,76.53,11200000.0
2006-03-08 10:04:00,76.54,76.541,76.536,76.536,8000000.0
2006-03-08 10:05:00,76.513,76.514,76.494,76.494,14400000.0
2006-03-08 10:06:00,76.5,76.508,76.499,76.499,16000000.0
2006-03-08 10:07:00,76.491,76.501,76.487,76.501,12800000.0
2006-03-08 10:08:00,76.495,76.498,76.481,76.489,11200000.0
2006-03-08 10:09:00,76.492,76.504,76.486,76.504,12800000.0
2006-03-08 10:10:00,76.526,76.553,76.523,76.553,17600000.0
2006-03-08 10:11:00,76.546,76.553,76.541,76.548,11200000.0
2006-03-08 10:12:00,76.545,76.545,76.523,76.523,12800000.0
2006-03-08 10:13:00,76.51,76.51,76.5,76.5,12800000.0
2006-03-08 10:14:00,76.503,76.504,76.495,76.504,11200000.0
2006-03-08 10:15:00,76.494,76.508,76.494,76.502,12800000.0
2006-03-08 10:16:00,76.515,76.522,76.5,76.5,12800000.0
2006-03-08 10:17:00,76.491,76.492,76.486,76.486,11200000.0
2006-03-08 10:18:00,76.481,76.486,76.461,76.486,11200000.0
2006-03-08 10:19:00,76.483,76.483,76.477,76.477,11200000.0
2006-03-08 10:21:00,76.455,76.474,76.455,76.473,16000000.0
2006-03-08 10:22:00,76.48,76.483,76.467,76.467,10600000.0
2006-03-08 10:23:00,76.481,76.487,76.477,76.487,11200000.0
2006-03-08 10:24:00,76.489,76.496,76.485,76.485,12800000.0
2006-03-08 10:25:00,76.491,76.491,76.479,76.48,11200000.0
2006-03-08 10:26:00,76.475,76.479,76.468,76.479,9600000.0
2006-03-08 10:28:00,76.501,76.502,76.494,76.501,12800000.0
2006-03-08 10:29:00,76.488,76.497,76.488,76.49,11200000.0
2006-03-08 10:31:00,76.491,76.492,76.479,76.492,12800000.0
2006-03-08 10:32:00,76.491,76.501,76.489,76.491,17600000.0
2006-03-08 10:33:00,76.492,76.506,76.492,76.504,11200000.0
2006-03-08 10:34:00,76.503,76.505,76.491,76.491,11200000.0
2006-03-08 10:36:00,76.49,76.493,76.489,76.493,11200000.0
2006-03-08 10:37:00,76.492,76.495,76.404,76.486,11200000.0
2006-03-08 10:38:00,76.494,76.494,76.475,76.487,12800000.0
2006-03-08 10:39:00,76.463,76.464,76.452,76.452,11200000.0
2006-03-08 10:40:00,76.447,76.45,76.439,76.439,16000000.0
2006-03-08 10:42:00,76.463,76.473,76.458,76.473,11200000.0
2006-03-08 10:43:00,76.452,76.452,76.439,76.439,11200000.0
2006-03-08 10:44:00,76.435,76.437,76.417,76.429,12800000.0
2006-03-08 10:45:00,76.414,76.423,76.412,76.412,13200000.0
2006-03-08 10:46:00,76.414,76.424,76.414,76.418,12800000.0
2006-03-08 10:47:00,76.428,76.435,76.408,76.435,12800000.0
2006-03-08 10:48:00,76.432,76.432,76.409,76.409,12800000.0
2006-03-08 10:49:00,76.394,76.407,76.394,76.404,11200000.0
2006-03-08 10:50:00,76.394,76.401,76.387,76.394,16000000.0
2006-03-08 10:51:00,76.407,76.425,76.407,76.425,17600000.0
2006-03-08 10:52:00,76.436,76.436,76.417,76.417,11200000.0
2006-03-08 10:53:00,76.42,76.432,76.409,76.425,11200000.0
2006-03-08 10:54:00,76.432,76.432,76.422,76.428,17600000.0
2006-03-08 10:55:00,76.421,76.428,76.414,76.42,11600000.0
2006-03-08 10:56:00,76.422,76.422,76.411,76.411,17000000.0
2006-03-08 10:57:00,76.408,76.416,76.408,76.409,16000000.0
2006-03-08 10:58:00,76.42,76.422,76.327,76.416,12800000.0
2006-03-08 10:59:00,76.391,76.408,76.383,76.407,11200000.0
2006-03-08 11:00:00,76.424,76.429,76.422,76.429,12200000.0
2006-03-08 11:01:00,76.429,76.429,76.408,76.423,12800000.0
2006-03-08 11:02:00,76.43,76.43,76.42,76.422,16000000.0
2006-03-08 11:03:00,76.426,76.427,76.415,76.421,12800000.0
2006-03-08 11:04:00,76.433,76.46,76.433,76.451,14400000.0
2006-03-08 11:05:00,76.48,76.493,76.472,76.48,17000000.0
2006-03-08 11:06:00,76.477,76.484,76.472,76.479,17600000.0
2006-03-08 11:07:00,76.474,76.474,76.456,76.468,17600000.0
2006-03-08 11:08:00,76.416,76.48,76.416,76.473,11200000.0
2006-03-08 11:09:00,76.47,76.479,76.467,76.479,17600000.0
2006-03-08 11:10:00,76.475,76.492,76.475,76.486,12800000.0
2006-03-08 11:11:00,76.481,76.5,76.478,76.5,11200000.0
2006-03-08 11:12:00,76.493,76.497,76.48,76.48,17600000.0
2006-03-08 11:13:00,76.488,76.49,76.468,76.486,14400000.0
2006-03-08 11:14:00,76.507,76.513,76.501,76.501,11200000.0
2006-03-08 11:15:00,76.484,76.49,76.476,76.485,11200000.0
2006-03-08 11:16:00,76.484,76.493,76.484,76.493,12800000.0
2006-03-08 11:18:00,76.493,76.5,76.491,76.5,12200000.0
2006-03-08 11:19:00,76.496,76.496,76.487,76.495,17600000.0
2006-03-08 11:20:00,76.495,76.495,76.486,76.488,12800000.0
2006-03-08 11:21:00,76.49,76.49,76.479,76.483,14400000.0
2006-03-08 11:22:00,76.469,76.479,76.465,76.472,12800000.0
2006-03-08 11:23:00,76.471,76.471,76.46,76.46,11200000.0
2006-03-08 11:24:00,76.475,76.482,76.468,76.482,12800000.0
2006-03-08 11:25:00,76.482,76.492,76.474,76.487,17600000.0
2006-03-08 11:26:00,76.492,76.5,76.488,76.5,13800000.0
2006-03-08 11:27:00,76.493,76.498,76.481,76.491,11200000.0
2006-03-08 11:28:00,76.49,76.495,76.49,76.491,14400000.0
2006-03-08 11:29:00,76.493,76.493,76.484,76.489,14400000.0
2006-03-08 11:30:00,76.491,76.495,76.485,76.493,14400000.0
2006-03-08 11:31:00,76.497,76.497,76.473,76.474,11200000.0
2006-03-08 11:32:00,76.478,76.501,76.478,76.501,17600000.0
2006-03-08 11:33:00,76.513,76.52,76.501,76.501,12800000.0
2006-03-08 11:34:00,76.524,76.535,76.524,76.528,12800000.0
2006-03-08 11:35:00,76.536,76.548,76.536,76.54,11200000.0
2006-03-08 11:36:00,76.541,76.58,76.541,76.58,12800000.0
2006-03-08 11:37:00,76.582,76.594,76.582,76.582,11200000.0
2006-03-08 11:38:00,76.593,76.594,76.589,76.594,11200000.0
2006-03-08 11:39:00,76.604,76.604,76.581,76.599,11200000.0
2006-03-08 11:40:00,76.592,76.595,76.576,76.579,11200000.0
2006-03-08 11:41:00,76.561,76.563,76.545,76.558,16000000.0
2006-03-08 11:42:00,76.566,76.573,76.55,76.559,18000000.0
2006-03-08 11:43:00,76.556,76.566,76.55,76.566,11200000.0
2006-03-08 11:45:00,76.558,76.562,76.555,76.555,14400000.0
2006-03-08 11:46:00,76.545,76.557,76.544,76.557,11200000.0
2006-03-08 11:48:00,76.562,76.571,76.555,76.571,11200000.0
2006-03-08 11:49:00,76.571,76.577,76.57,76.572,12800000.0
2006-03-08 11:50:00,76.573,76.581,76.572,76.581,12800000.0
2006-03-08 11:52:00,76.589,76.604,76.589,76.604,11200000.0
2006-03-08 11:53:00,76.6,76.6,76.578,76.578,16000000.0
2006-03-08 11:54:00,76.582,76.598,76.582,76.589,14400000.0
2006-03-08 11:55:00,76.59,76.592,76.524,76.585,11200000.0
2006-03-08 11:56:00,76.579,76.589,76.579,76.589,12800000.0
2006-03-08 11:57:00,76.597,76.613,76.592,76.603,12800000.0
2006-03-08 11:59:00,76.593,76.593,76.58,76.581,11200000.0
2006-03-08 12:00:00,76.592,76.592,76.568,76.568,11200000.0
2006-03-08 12:01:00,76.573,76.582,76.573,76.576,11200000.0
2006-03-08 12:02:00,76.574,76.579,76.566,76.566,14400000.0
2006-03-08 12:03:00,76.562,76.564,76.549,76.564,11200000.0
2006-03-08 12:04:00,76.57,76.57,76.555,76.569,17600000.0
2006-03-08 12:05:00,76.572,76.572,76.558,76.559,17600000.0
2006-03-08 12:06:00,76.55,76.56,76.549,76.554,12800000.0
2006-03-08 12:07:00,76.569,76.579,76.569,76.576,11200000.0
2006-03-08 12:08:00,76.58,76.589,76.576,76.576,11200000.0
2006-03-08 12:09:00,76.577,76.577,76.559,76.567,14400000.0
2006-03-08 12:10:00,76.565,76.566,76.547,76.547,11200000.0
2006-03-08 12:11:00,76.572,76.582,76.571,76.575,12800000.0
2006-03-08 12:12:00,76.577,76.577,76.57,76.571,11200000.0
2006-03-08 12:13:00,76.586,76.593,76.582,76.589,11200000.0
2006-03-08 12:14:00,76.592,76.592,76.573,76.58,12800000.0
2006-03-08 12:15:00,76.583,76.588,76.583,76.583,12800000.0
2006-03-08 12:16:00,76.569,76.586,76.566,76.586,12800000.0
2006-03-08 12:17:00,76.571,76.573,76.509,76.566,17600000.0
2006-03-08 12:18:00,76.576,76.594,76.576,76.584,16000000.0
2006-03-08 12:19:00,76.589,76.59,76.577,76.587,12800000.0
2006-03-08 12:20:00,76.584,76.584,76.564,76.568,14400000.0
2006-03-08 12:21:00,76.569,76.588,76.565,76.588,11200000.0
2006-03-08 12:22:00,76.591,76.603,76.591,76.598,15400000.0
2006-03-08 12:24:00,76.606,76.61,76.598,76.602,12200000.0
2006-03-08 12:25:00,76.606,76.618,76.606,76.607,11200000.0
2006-03-08 12:26:00,76.6,76.601,76.595,76.596,11200000.0
2006-03-08 12:27:00,76.595,76.601,76.594,76.601,11200000.0
2006-03-08 12:30:00,76.607,76.616,76.605,76.616,17600000.0
2006-03-08 12:31:00,76.609,76.611,76.593,76.601,12800000.0
2006-03-08 12:32:00,76.603,76.611,76.594,76.596,12800000.0
2006-03-08 12:33:00,76.586,76.592,76.581,76.585,14400000.0
2006-03-08 12:34:00,76.583,76.593,76.583,76.592,12800000.0
2006-03-08 12:35:00,76.599,76.599,76.588,76.592,10600000.0
2006-03-08 12:36:00,76.584,76.584,76.565,76.565,11200000.0
2006-03-08 12:38:00,76.554,76.554,76.458,76.55,17600000.0
2006-03-08 12:39:00,76.536,76.551,76.536,76.544,16000000.0
2006-03-08 12:40:00,76.551,76.553,76.53,76.545,16000000.0
2006-03-08 12:41:00,76.542,76.548,76.542,76.542,12800000.0
2006-03-08 12:42:00,76.537,76.549,76.537,76.549,14400000.0
2006-03-08 12:43:00,76.554,76.554,76.535,76.54,12800000.0
2006-03-08 12:44:00,76.532,76.549,76.532,76.549,17600000.0
2006-03-08 12:45:00,76.564,76.579,76.564,76.572,16000000.0
2006-03-08 12:46:00,76.579,76.585,76.575,76.585,12800000.0
2006-03-08 12:47:00,76.593,76.593,76.567,76.585,12800000.0
2006-03-08 12:48:00,76.584,76.586,76.575,76.585,12800000.0
2006-03-08 12:49:00,76.587,76.596,76.577,76.596,16400000.0
2006-03-08 12:50:00,76.598,76.632,76.598,76.632,14400000.0
2006-03-08 12:51:00,76.642,76.651,76.64,76.64,11200000.0
2006-03-08 12:54:00,76.649,76.655,76.645,76.645,12800000.0
2006-03-08 12:55:00,76.645,76.645,76.634,76.634,16000000.0
2006-03-08 12:57:00,76.63,76.635,76.63,76.631,11200000.0
2006-03-08 13:01:00,76.621,76.625,76.614,76.625,14400000.0
2006-03-08 13:02:00,76.628,76.675,76.628,76.675,12800000.0
2006-03-08 13:03:00,76.663,76.663,76.627,76.635,16400000.0
2006-03-08 13:04:00,76.627,76.64,76.627,76.639,11200000.0
2006-03-08 13:06:00,76.639,76.639,76.624,76.624,3200000.0
2006-03-08 13:07:00,76.618,76.618,76.608,76.608,14400000.0
2006-03-08 13:08:00,76.617,76.631,76.617,76.631,17600000.0
2006-03-08 13:09:00,76.633,76.634,76.624,76.63,12800000.0
2006-03-08 13:10:00,76.621,76.629,76.606,76.629,16000000.0
2006-03-08 13:12:00,76.653,76.658,76.64,76.64,12800000.0
2006-03-08 13:13:00,76.636,76.646,76.634,76.635,17600000.0
2006-03-08 13:14:00,76.642,76.642,76.624,76.624,12800000.0
2006-03-08 13:15:00,76.637,76.637,76.623,76.63,12800000.0
2006-03-08 13:17:00,76.619,76.626,76.619,76.626,12800000.0
2006-03-08 13:18:00,76.614,76.625,76.607,76.625,11200000.0
2006-03-08 13:20:00,76.626,76.626,76.616,76.616,9600000.0
2006-03-08 13:21:00,76.616,76.621,76.606,76.621,11200000.0
2006-03-08 13:22:00,76.625,76.636,76.625,76.634,14400000.0
2006-03-08 13:23:00,76.635,76.635,76.622,76.622,12800000.0
2006-03-08 13:25:00,76.619,76.631,76.615,76.615,17600000.0
2006-03-08 13:28:00,76.625,76.63,76.534,76.63,16000000.0
2006-03-08 13:29:00,76.624,76.624,76.609,76.609,11200000.0
2006-03-08 13:30:00,76.613,76.622,76.613,76.617,12800000.0
2006-03-08 13:32:00,76.619,76.619,76.611,76.618,11200000.0
2006-03-08 13:33:00,76.619,76.62,76.613,76.613,19200000.0
2006-03-08 13:35:00,76.621,76.621,76.613,76.613,36800000.0
2006-03-08 13:36:00,76.613,76.62,76.613,76.619,17600000.0
2006-03-08 13:37:00,76.619,76.62,76.616,76.62,14400000.0
2006-03-08 13:39:00,76.625,76.641,76.625,76.635,14400000.0
2006-03-08 13:40:00,76.633,76.654,76.633,76.652,40000000.0
2006-03-08 13:41:00,76.655,76.672,76.655,76.672,15800000.0
2006-03-08 13:42:00,76.649,76.651,76.637,76.637,11200000.0
2006-03-08 13:43:00,76.637,76.637,76.626,76.631,27200000.0
2006-03-08 13:44:00,76.619,76.624,76.611,76.612,33600000.0
2006-03-08 13:45:00,76.616,76.627,76.614,76.624,20800000.0
2006-03-08 13:46:00,76.625,76.633,76.617,76.633,24000000.0
2006-03-08 13:47:00,76.633,76.635,76.627,76.627,12800000.0
2006-03-08 13:48:00,76.628,76.637,76.619,76.619,12800000.0
2006-03-08 13:49:00,76.613,76.613,76.592,76.598,17600000.0
2006-03-08 13:50:00,76.597,76.608,76.592,76.592,11200000.0
2006-03-08 13:51:00,76.617,76.628,76.617,76.623,24000000.0
2006-03-08 13:52:00,76.631,76.637,76.622,76.622,12800000.0
2006-03-08 13:53:00,76.631,76.637,76.625,76.632,18000000.0
2006-03-08 13:54:00,76.63,76.63,76.619,76.619,25600000.0
2006-03-08 13:55:00,76.623,76.632,76.622,76.632,13800000.0
2006-03-08 13:56:00,76.623,76.628,76.617,76.623,14400000.0
2006-03-08 13:57:00,76.625,76.649,76.624,76.649,28800000.0
2006-03-08 13:58:00,76.639,76.639,76.631,76.634,14400000.0
2006-03-08 14:00:00,76.619,76.619,76.577,76.577,48000000.0
2006-03-08 14:01:00,76.566,76.566,76.519,76.519,32000000.0
2006-03-08 14:02:00,76.529,76.543,76.529,76.542,14400000.0
2006-03-08 14:03:00,76.545,76.545,76.53,76.53,14400000.0
2006-03-08 14:05:00,76.529,76.538,76.529,76.538,24000000.0
2006-03-08 14:07:00,76.552,76.554,76.545,76.549,40000000.0
2006-03-08 14:08:00,76.571,76.576,76.564,76.576,16000000.0
2006-03-08 14:10:00,76.578,76.582,76.573,76.573,33600000.0
2006-03-08 14:12:00,76.549,76.549,76.529,76.529,27200000.0
2006-03-08 14:13:00,76.541,76.541,76.527,76.533,14400000.0
2006-03-08 14:14:00,76.531,76.531,76.524,76.529,12800000.0
2006-03-08 14:15:00,76.533,76.533,76.522,76.523,28800000.0
2006-03-08 14:16:00,76.528,76.538,76.528,76.538,25600000.0
2006-03-08 14:17:00,76.541,76.553,76.541,76.542,12800000.0
2006-03-08 14:18:00,76.536,76.536,76.52,76.52,16000000.0
2006-03-08 14:19:00,76.517,76.521,76.517,76.517,12800000.0
2006-03-08 14:20:00,76.518,76.52,76.514,76.516,25600000.0
2006-03-08 14:21:00,76.524,76.526,76.515,76.526,28200000.0
2006-03-08 14:22:00,76.511,76.517,76.506,76.512,11200000.0
2006-03-08 14:23:00,76.494,76.498,76.486,76.489,47400000.0
2006-03-08 14:24:00,76.483,76.483,76.469,76.469,12800000.0
2006-03-08 14:25:00,76.465,76.482,76.465,76.48,12800000.0
2006-03-08 14:26:00,76.484,76.494,76.483,76.485,12800000.0
2006-03-08 14:27:00,76.483,76.502,76.483,76.502,17000000.0
2006-03-08 14:28:00,76.491,76.491,76.464,76.473,11200000.0
2006-03-08 14:29:00,76.486,76.495,76.485,76.486,36800000.0
2006-03-08 14:30:00,76.481,76.484,76.472,76.475,22400000.0
2006-03-08 14:31:00,76.473,76.484,76.472,76.472,20800000.0
2006-03-08 14:32:00,76.47,76.472,76.459,76.459,8000000.0
2006-03-08 14:33:00,76.464,76.47,76.463,76.468,24000000.0
2006-03-08 14:34:00,76.472,76.472,76.459,76.463,12800000.0
2006-03-08 14:35:00,76.453,76.463,76.453,76.46,14400000.0
2006-03-08 14:36:00,76.463,76.466,76.454,76.454,11200000.0
2006-03-08 14:37:00,76.464,76.477,76.463,76.477,11200000.0
2006-03-08 14:38:00,76.466,76.474,76.464,76.466,56000000.0
2006-03-08 14:39:00,76.468,76.482,76.467,76.482,12800000.0
2006-03-08 14:40:00,76.482,76.497,76.477,76.491,14400000.0
2006-03-08 14:41:00,76.494,76.494,76.483,76.483,56000000.0
2006-03-08 14:42:00,76.484,76.486,76.474,76.484,12800000.0
2006-03-08 14:43:00,76.485,76.49,76.482,76.482,25600000.0
2006-03-08 14:44:00,76.484,76.484,76.474,76.48,12800000.0
2006-03-08 14:45:00,76.483,76.488,76.475,76.483,11200000.0
2006-03-08 14:46:00,76.472,76.477,76.472,76.474,11200000.0
2006-03-08 14:47:00,76.472,76.479,76.467,76.479,16000000.0
2006-03-08 14:50:00,76.48,76.486,76.48,76.481,28800000.0
2006-03-08 14:52:00,76.498,76.512,76.496,76.512,12800000.0
2006-03-08 14:53:00,76.505,76.505,76.47,76.47,17600000.0
2006-03-08 14:54:00,76.457,76.457,76.436,76.436,12800000.0
2006-03-08 14:55:00,76.43,76.43,76.422,76.423,16000000.0
2006-03-08 14:56:00,76.411,76.413,76.389,76.389,12800000.0
2006-03-08 14:57:00,76.385,76.401,76.385,76.394,12200000.0
2006-03-08 14:58:00,76.39,76.396,76.384,76.396,17600000.0
2006-03-08 14:59:00,76.393,76.402,76.391,76.401,15400000.0
2006-03-08 15:00:00,76.398,76.41,76.398,76.408,13800000.0
2006-03-08 15:01:00,76.406,76.419,76.406,76.413,12800000.0
2006-03-08 15:02:00,76.423,76.423,76.411,76.42,27200000.0
2006-03-08 15:03:00,76.419,76.425,76.409,76.409,12800000.0
2006-03-08 15:04:00,76.397,76.409,76.397,76.408,11200000.0
2006-03-08 15:05:00,76.41,76.411,76.402,76.403,11200000.0
2006-03-08 15:06:00,76.399,76.403,76.397,76.398,11200000.0
2006-03-08 15:07:00,76.411,76.417,76.409,76.417,25600000.0
2006-03-08 15:08:00,76.409,76.409,76.405,76.405,3200000.0
2006-03-08 15:09:00,76.401,76.418,76.401,76.417,16000000.0
2006-03-08 15:10:00,76.429,76.43,76.422,76.429,12800000.0
2006-03-08 15:11:00,76.424,76.424,76.403,76.403,32000000.0
2006-03-08 15:12:00,76.406,76.42,76.406,76.42,12800000.0
2006-03-08 15:13:00,76.424,76.424,76.406,76.409,45200000.0
2006-03-08 15:14:00,76.409,76.412,76.404,76.411,35200000.0
2006-03-08 15:15:00,76.428,76.435,76.428,76.433,22400000.0
2006-03-08 15:16:00,76.42,76.426,76.415,76.42,36800000.0
2006-03-08 15:17:00,76.419,76.421,76.414,76.416,22400000.0
2006-03-08 15:18:00,76.417,76.424,76.417,76.424,22400000.0
2006-03-08 15:20:00,76.447,76.455,76.447,76.455,24000000.0
2006-03-08 15:21:00,76.464,76.467,76.462,76.462,14400000.0
2006-03-08 15:24:00,76.45,76.454,76.445,76.45,25600000.0
2006-03-08 15:25:00,76.433,76.452,76.433,76.437,27200000.0
2006-03-08 15:26:00,76.427,76.432,76.423,76.423,39400000.0
2006-03-08 15:27:00,76.402,76.408,76.402,76.407,28800000.0
2006-03-08 15:28:00,76.403,76.407,76.391,76.393,70400000.0
2006-03-08 15:29:00,76.39,76.396,76.304,76.389,45800000.0
2006-03-08 15:30:00,76.303,76.44,76.29,76.313,115000000.0
2006-03-08 15:31:00,76.389,76.396,76.389,76.394,60800000.0
2006-03-08 15:32:00,76.401,76.407,76.398,76.406,30400000.0
2006-03-08 15:33:00,76.397,76.401,76.39,76.39,30400000.0
2006-03-08 15:34:00,76.393,76.401,76.385,76.396,22400000.0
2006-03-08 15:35:00,76.401,76.409,76.393,76.409,33600000.0
2006-03-08 15:36:00,76.398,76.403,76.394,76.395,32000000.0
2006-03-08 15:37:00,76.394,76.401,76.394,76.398,30400000.0
2006-03-08 15:38:00,76.39,76.4,76.389,76.394,59200000.0
2006-03-08 15:39:00,76.393,76.402,76.39,76.402,35600000.0
2006-03-08 15:40:00,76.411,76.428,76.411,76.428,35200000.0
2006-03-08 15:41:00,76.438,76.439,76.428,76.437,25600000.0
2006-03-08 15:42:00,76.425,76.425,76.418,76.424,42600000.0
2006-03-08 15:44:00,76.403,76.424,76.403,76.403,12800000.0
2006-03-08 15:45:00,76.372,76.384,76.362,76.384,16400000.0
2006-03-08 15:46:00,76.379,76.386,76.374,76.374,14400000.0
2006-03-08 15:47:00,76.374,76.374,76.362,76.363,29800000.0
2006-03-08 15:48:00,76.362,76.369,76.362,76.365,27200000.0
2006-03-08 15:49:00,76.376,76.386,76.369,76.375,11600000.0
2006-03-08 15:50:00,76.378,76.378,76.358,76.37,10600000.0
2006-03-08 15:51:00,76.372,76.398,76.372,76.398,12800000.0
2006-03-08 15:52:00,76.407,76.408,76.4,76.4,21000000.0
2006-03-08 15:53:00,76.401,76.401,76.385,76.386,24000000.0
2006-03-08 15:54:00,76.395,76.406,76.395,76.395,28800000.0
2006-03-08 15:55:00,76.405,76.411,76.404,76.41,24000000.0
2006-03-08 15:56:00,76.405,76.406,76.396,76.399,51200000.0
2006-03-08 15:57:00,76.37,76.387,76.37,76.378,12800000.0
2006-03-08 15:58:00,76.378,76.378,76.366,76.366,19200000.0
2006-03-08 15:59:00,76.367,76.367,76.359,76.363,36800000.0
2006-03-08 16:02:00,76.355,76.372,76.355,76.372,11200000.0
2006-03-08 16:03:00,76.367,76.389,76.367,76.389,64400000.0
2006-03-08 16:04:00,76.382,76.382,76.358,76.362,44800000.0
2006-03-08 16:06:00,76.355,76.356,76.346,76.346,35200000.0
2006-03-08 16:07:00,76.347,76.355,76.325,76.337,32000000.0
2006-03-08 16:08:00,76.341,76.366,76.34,76.366,44800000.0
2006-03-08 16:09:00,76.359,76.359,76.336,76.336,44800000.0
2006-03-08 16:10:00,76.334,76.344,76.334,76.343,41600000.0
2006-03-08 16:11:00,76.346,76.354,76.346,76.353,14400000.0
2006-03-08 16:12:00,76.349,76.354,76.347,76.349,56000000.0
2006-03-08 16:13:00,76.346,76.346,76.327,76.337,11200000.0
2006-03-08 16:14:00,76.34,76.346,76.328,76.339,49600000.0
2006-03-08 16:16:00,76.341,76.353,76.331,76.353,17600000.0
2006-03-08 16:17:00,76.35,76.35,76.333,76.34,38400000.0
2006-03-08 16:18:00,76.338,76.351,76.338,76.351,11200000.0
2006-03-08 16:19:00,76.356,76.357,76.346,76.357,22400000.0
2006-03-08 16:20:00,76.367,76.374,76.364,76.364,11200000.0
2006-03-08 16:21:00,76.372,76.377,76.368,76.369,27200000.0
2006-03-08 16:22:00,76.362,76.365,76.358,76.365,41000000.0
2006-03-08 16:23:00,76.358,76.361,76.347,76.347,43200000.0
2006-03-08 16:24:00,76.362,76.368,76.356,76.364,17600000.0
2006-03-08 16:25:00,76.37,76.371,76.363,76.367,33600000.0
2006-03-08 16:26:00,76.36,76.365,76.356,76.356,17600000.0
2006-03-08 16:27:00,76.354,76.377,76.354,76.377,35200000.0
2006-03-08 16:28:00,76.403,76.415,76.387,76.415,27200000.0
2006-03-08 16:29:00,76.413,76.415,76.395,76.397,11200000.0
2006-03-08 16:30:00,76.405,76.405,76.358,76.358,11200000.0
2006-03-08 16:31:00,76.397,76.409,76.397,76.406,41600000.0
2006-03-08 16:32:00,76.407,76.408,76.399,76.408,12800000.0
2006-03-08 16:33:00,76.402,76.403,76.386,76.387,27200000.0
2006-03-08 16:34:00,76.375,76.376,76.361,76.361,35200000.0
2006-03-08 16:35:00,76.353,76.359,76.35,76.357,52800000.0
2006-03-08 16:36:00,76.356,76.361,76.326,76.326,51200000.0
2006-03-08 16:37:00,76.28,76.326,76.28,76.326,41600000.0
2006-03-08 16:38:00,76.339,76.346,76.336,76.346,39400000.0
2006-03-08 16:39:00,76.345,76.356,76.345,76.356,35200000.0
2006-03-08 16:40:00,76.354,76.354,76.327,76.338,56000000.0
2006-03-08 16:41:00,76.323,76.345,76.322,76.345,73000000.0
2006-03-08 16:42:00,76.345,76.347,76.336,76.337,54400000.0
2006-03-08 16:43:00,76.342,76.357,76.335,76.357,17600000.0
2006-03-08 16:44:00,76.357,76.359,76.355,76.356,10000000.0
2006-03-08 16:45:00,76.349,76.366,76.348,76.366,57600000.0
2006-03-08 16:46:00,76.366,76.378,76.366,76.37,11200000.0
2006-03-08 16:47:00,76.377,76.384,76.364,76.384,70400000.0
2006-03-08 16:48:00,76.375,76.389,76.375,76.379,52200000.0
2006-03-08 16:49:00,76.376,76.393,76.376,76.378,36200000.0
2006-03-08 16:50:00,76.37,76.373,76.36,76.373,75000000.0
2006-03-08 16:51:00,76.377,76.387,76.376,76.387,32000000.0
2006-03-08 16:52:00,76.386,76.391,76.384,76.385,46400000.0
2006-03-08 16:53:00,76.386,76.394,76.384,76.394,29800000.0
2006-03-08 16:54:00,76.401,76.408,76.397,76.408,11200000.0
2006-03-08 16:55:00,76.404,76.409,76.402,76.403,27200000.0
2006-03-08 16:56:00,76.399,76.406,76.397,76.401,37200000.0
2006-03-08 16:57:00,76.412,76.42,76.412,76.416,19200000.0
2006-03-08 16:58:00,76.417,76.422,76.414,76.416,12800000.0
2006-03-08 16:59:00,76.416,76.428,76.413,76.419,51200000.0
2006-03-08 17:00:00,76.45,76.471,76.45,76.471,50000000.0
2006-03-08 17:01:00,76.467,76.48,76.467,76.48,40000000.0
2006-03-08 17:02:00,76.477,76.484,76.474,76.479,33600000.0
2006-03-08 17:03:00,76.497,76.508,76.492,76.5,44200000.0
2006-03-08 17:04:00,76.494,76.494,76.477,76.477,41000000.0
2006-03-08 17:05:00,76.475,76.475,76.46,76.463,54400000.0
2006-03-08 17:06:00,76.458,76.473,76.451,76.473,58600000.0
2006-03-08 17:07:00,76.481,76.496,76.481,76.493,35200000.0
2006-03-08 17:08:00,76.482,76.482,76.457,76.457,69200000.0
2006-03-08 17:09:00,76.472,76.485,76.472,76.484,59200000.0
2006-03-08 17:10:00,76.5,76.5,76.484,76.484,25600000.0
2006-03-08 17:11:00,76.468,76.487,76.459,76.487,38400000.0
2006-03-08 17:12:00,76.504,76.508,76.485,76.485,25600000.0
2006-03-08 17:13:00,76.476,76.485,76.473,76.482,28800000.0
2006-03-08 17:14:00,76.483,76.483,76.475,76.475,22400000.0
2006-03-08 17:15:00,76.476,76.483,76.473,76.475,19200000.0
2006-03-08 17:16:00,76.481,76.488,76.478,76.478,17000000.0
2006-03-08 17:17:00,76.493,76.509,76.493,76.499,38400000.0
2006-03-08 17:18:00,76.497,76.506,76.488,76.49,57600000.0
2006-03-08 17:19:00,76.489,76.498,76.489,76.489,24000000.0
2006-03-08 17:20:00,76.475,76.504,76.475,76.504,16000000.0
2006-03-08 17:21:00,76.505,76.505,76.49,76.491,28800000.0
2006-03-08 17:22:00,76.491,76.511,76.491,76.506,19200000.0
2006-03-08 17:24:00,76.499,76.505,76.491,76.504,12800000.0
2006-03-08 17:26:00,76.505,76.505,76.476,76.476,12800000.0
2006-03-08 17:27:00,76.469,76.469,76.449,76.462,46400000.0
2006-03-08 17:28:00,76.467,76.469,76.46,76.46,12800000.0
2006-03-08 17:29:00,76.458,76.458,76.444,76.444,27200000.0
2006-03-08 17:30:00,76.432,76.443,76.431,76.435,17000000.0
2006-03-08 17:31:00,76.44,76.448,76.437,76.445,88000000.0
2006-03-08 17:32:00,76.44,76.452,76.438,76.446,52800000.0
2006-03-08 17:33:00,76.453,76.453,76.44,76.441,36800000.0
2006-03-08 17:34:00,76.436,76.455,76.436,76.455,63400000.0
2006-03-08 17:35:00,76.462,76.464,76.454,76.456,43200000.0
2006-03-08 17:36:00,76.45,76.452,76.444,76.444,33600000.0
2006-03-08 17:37:00,76.457,76.47,76.457,76.463,16000000.0
2006-03-08 17:38:00,76.469,76.474,76.465,76.471,35200000.0
2006-03-08 17:39:00,76.473,76.48,76.467,76.48,16000000.0
2006-03-08 17:40:00,76.482,76.497,76.48,76.497,75600000.0
2006-03-08 17:41:00,76.515,76.521,76.515,76.515,12800000.0
2006-03-08 17:42:00,76.52,76.526,76.516,76.526,11200000.0
2006-03-08 17:43:00,76.527,76.534,76.522,76.53,17600000.0
2006-03-08 17:44:00,76.522,76.522,76.512,76.514,30400000.0
2006-03-08 17:45:00,76.5,76.514,76.5,76.513,30400000.0
2006-03-08 17:46:00,76.505,76.505,76.468,76.468,41600000.0
2006-03-08 17:47:00,76.476,76.48,76.474,76.48,57600000.0
2006-03-08 17:49:00,76.478,76.478,76.458,76.46,46400000.0
2006-03-08 17:50:00,76.451,76.468,76.451,76.468,8000000.0
2006-03-08 17:51:00,76.468,76.47,76.457,76.463,49000000.0
2006-03-08 17:52:00,76.472,76.474,76.462,76.463,43200000.0
2006-03-08 17:53:00,76.463,76.49,76.463,76.487,34000000.0
2006-03-08 17:54:00,76.481,76.492,76.478,76.492,37800000.0
2006-03-08 17:55:00,76.506,76.518,76.506,76.518,40000000.0
2006-03-08 17:56:00,76.524,76.525,76.517,76.525,44800000.0
2006-03-08 17:57:00,76.525,76.536,76.523,76.533,36200000.0
2006-03-08 17:58:00,76.535,76.535,76.495,76.495,17600000.0
2006-03-08 17:59:00,76.501,76.503,76.478,76.486,62400000.0
2006-03-08 18:00:00,76.476,76.49,76.476,76.49,51600000.0
2006-03-08 18:01:00,76.505,76.507,76.493,76.501,32400000.0
2006-03-08 18:02:00,76.503,76.51,76.502,76.51,24000000.0
2006-03-08 18:03:00,76.515,76.519,76.506,76.519,36800000.0
2006-03-08 18:04:00,76.533,76.538,76.529,76.529,33000000.0
2006-03-08 18:05:00,76.523,76.532,76.522,76.53,12800000.0
2006-03-08 18:06:00,76.516,76.524,76.514,76.522,29800000.0
2006-03-08 18:07:00,76.511,76.514,76.502,76.514,11200000.0
2006-03-08 18:08:00,76.518,76.551,76.518,76.551,83600000.0
2006-03-08 18:09:00,76.551,76.553,76.52,76.52,33600000.0
2006-03-08 18:10:00,76.519,76.542,76.519,76.536,16000000.0
2006-03-08 18:11:00,76.542,76.545,76.535,76.544,12800000.0
2006-03-08 18:12:00,76.535,76.535,76.525,76.533,12800000.0
2006-03-08 18:13:00,76.537,76.537,76.528,76.528,27200000.0
2006-03-08 18:14:00,76.519,76.526,76.519,76.522,19200000.0
2006-03-08 18:15:00,76.523,76.523,76.503,76.503,30400000.0
2006-03-08 18:16:00,76.476,76.485,76.474,76.485,55400000.0
2006-03-08 18:17:00,76.481,76.491,76.478,76.491,43200000.0
2006-03-08 18:18:00,76.5,76.5,76.492,76.492,30400000.0
2006-03-08 18:19:00,76.49,76.49,76.468,76.468,46400000.0
2006-03-08 18:21:00,76.47,76.471,76.464,76.469,12800000.0
2006-03-08 18:22:00,76.474,76.474,76.453,76.463,33600000.0
2006-03-08 18:23:00,76.47,76.473,76.462,76.472,45800000.0
2006-03-08 18:24:00,76.47,76.47,76.454,76.46,52800000.0
2006-03-08 18:25:00,76.458,76.47,76.454,76.468,33600000.0
2006-03-08 18:26:00,76.447,76.46,76.445,76.445,12800000.0
2006-03-08 18:27:00,76.453,76.465,76.449,76.449,33600000.0
2006-03-08 18:28:00,76.435,76.443,76.433,76.44,12800000.0
2006-03-08 18:29:00,76.438,76.439,76.43,76.431,25600000.0
2006-03-08 18:30:00,76.443,76.451,76.437,76.437,36800000.0
2006-03-08 18:31:00,76.448,76.457,76.441,76.457,10600000.0
2006-03-08 18:32:00,76.461,76.469,76.46,76.466,70400000.0
2006-03-08 18:33:00,76.467,76.467,76.46,76.465,32000000.0
2006-03-08 18:34:00,76.466,76.474,76.466,76.474,19200000.0
2006-03-08 18:35:00,76.469,76.478,76.462,76.462,43200000.0
2006-03-08 18:37:00,76.457,76.463,76.453,76.454,36800000.0
2006-03-08 18:38:00,76.439,76.451,76.436,76.44,49600000.0
2006-03-08 18:39:00,76.438,76.438,76.422,76.427,76800000.0
2006-03-08 18:40:00,76.426,76.458,76.426,76.458,65600000.0
2006-03-08 18:42:00,76.463,76.463,76.447,76.451,78400000.0
2006-03-08 18:43:00,76.459,76.459,76.452,76.459,49000000.0
2006-03-08 18:44:00,76.46,76.46,76.449,76.459,30400000.0
2006-03-08 18:45:00,76.463,76.464,76.445,76.464,12800000.0
2006-03-08 18:46:00,76.46,76.474,76.457,76.474,12800000.0
2006-03-08 18:47:00,76.461,76.473,76.461,76.465,14400000.0
2006-03-08 18:48:00,76.465,76.474,76.463,76.472,28800000.0
2006-03-08 18:49:00,76.47,76.475,76.455,76.455,24000000.0
2006-03-08 18:50:00,76.457,76.468,76.457,76.462,46400000.0
2006-03-08 18:51:00,76.468,76.473,76.459,76.473,12800000.0
2006-03-08 18:52:00,76.47,76.472,76.462,76.462,19200000.0
2006-03-08 18:53:00,76.463,76.463,76.452,76.463,30400000.0
2006-03-08 18:54:00,76.474,76.486,76.473,76.486,19200000.0
2006-03-08 18:55:00,76.482,76.482,76.471,76.482,22400000.0
2006-03-08 18:56:00,76.474,76.475,76.46,76.468,15400000.0
2006-03-08 18:57:00,76.478,76.487,76.478,76.484,19200000.0
2006-03-08 18:58:00,76.477,76.479,76.47,76.479,32000000.0
2006-03-08 18:59:00,76.48,76.481,76.468,76.468,32000000.0
2006-03-08 19:00:00,76.455,76.459,76.449,76.451,14400000.0
2006-03-08 19:01:00,76.461,76.461,76.451,76.451,11200000.0
2006-03-08 19:03:00,76.47,76.47,76.454,76.455,14400000.0
2006-03-08 19:05:00,76.46,76.461,76.45,76.452,17600000.0
2006-03-08 19:06:00,76.456,76.482,76.45,76.482,56000000.0
2006-03-08 19:07:00,76.482,76.482,76.46,76.465,35200000.0
2006-03-08 19:08:00,76.468,76.489,76.468,76.489,22400000.0
2006-03-08 19:09:00,76.491,76.495,76.474,76.474,12800000.0
2006-03-08 19:10:00,76.459,76.465,76.458,76.465,17600000.0
2006-03-08 19:11:00,76.473,76.481,76.472,76.479,17000000.0
2006-03-08 19:12:00,76.474,76.484,76.474,76.476,24000000.0
2006-03-08 19:13:00,76.47,76.479,76.46,76.466,15400000.0
2006-03-08 19:14:00,76.471,76.485,76.471,76.485,12800000.0
2006-03-08 19:15:00,76.487,76.487,76.47,76.475,16000000.0
2006-03-08 19:16:00,76.507,76.519,76.496,76.514,12800000.0
2006-03-08 19:17:00,76.522,76.526,76.518,76.526,14400000.0
2006-03-08 19:18:00,76.524,76.549,76.524,76.549,32000000.0
2006-03-08 19:19:00,76.564,76.577,76.564,76.573,11200000.0
2006-03-08 19:20:00,76.573,76.573,76.557,76.573,14400000.0
2006-03-08 19:21:00,76.578,76.589,76.578,76.579,17600000.0
2006-03-08 19:22:00,76.592,76.595,76.583,76.583,14400000.0
2006-03-08 19:23:00,76.586,76.586,76.572,76.579,16000000.0
2006-03-08 19:24:00,76.587,76.587,76.572,76.574,48000000.0
2006-03-08 19:25:00,76.567,76.567,76.554,76.564,12800000.0
2006-03-08 19:26:00,76.554,76.556,76.549,76.551,41600000.0
2006-03-08 19:28:00,76.543,76.558,76.525,76.558,12800000.0
2006-03-08 19:29:00,76.567,76.574,76.564,76.564,12800000.0
2006-03-08 19:30:00,76.586,76.586,76.574,76.581,11200000.0
2006-03-08 19:31:00,76.586,76.604,76.586,76.603,11200000.0
2006-03-08 19:32:00,76.619,76.627,76.619,76.619,11200000.0
2006-03-08 19:34:00,76.63,76.639,76.628,76.63,12800000.0
2006-03-08 19:35:00,76.629,76.641,76.626,76.631,17000000.0
2006-03-08 19:36:00,76.628,76.643,76.615,76.643,16000000.0
2006-03-08 19:37:00,76.638,76.647,76.638,76.647,11200000.0
2006-03-08 19:38:00,76.63,76.636,76.625,76.627,11200000.0
2006-03-08 19:39:00,76.635,76.645,76.635,76.644,12800000.0
2006-03-08 19:40:00,76.631,76.641,76.631,76.633,11200000.0
2006-03-08 19:41:00,76.614,76.614,76.601,76.604,11200000.0
2006-03-08 19:42:00,76.607,76.637,76.607,76.636,11600000.0
2006-03-08 19:43:00,76.638,76.647,76.631,76.631,11200000.0
2006-03-08 19:44:00,76.613,76.613,76.592,76.606,11200000.0
2006-03-08 19:45:00,76.624,76.648,76.623,76.648,16000000.0
2006-03-08 19:46:00,76.617,76.628,76.617,76.618,8000000.0
2006-03-08 19:47:00,76.61,76.615,76.61,76.615,9600000.0
2006-03-08 19:48:00,76.617,76.617,76.603,76.605,12800000.0
2006-03-08 19:49:00,76.593,76.594,76.579,76.594,30400000.0
2006-03-08 19:50:00,76.603,76.627,76.603,76.627,12800000.0
2006-03-08 19:51:00,76.626,76.628,76.614,76.614,12800000.0
2006-03-08 19:52:00,76.598,76.624,76.598,76.624,16000000.0
2006-03-08 19:53:00,76.629,76.631,76.625,76.631,11200000.0
2006-03-08 19:54:00,76.627,76.627,76.619,76.619,12800000.0
2006-03-08 19:56:00,76.628,76.65,76.628,76.65,16000000.0
2006-03-08 19:57:00,76.652,76.664,76.641,76.664,12800000.0
2006-03-08 19:58:00,76.673,76.681,76.673,76.676,11200000.0
2006-03-08 19:59:00,76.674,76.683,76.674,76.683,6800000.0
2006-03-08 20:00:00,76.694,76.701,76.692,76.696,17600000.0
2006-03-08 20:01:00,76.685,76.685,76.673,76.674,12800000.0
2006-03-08 20:02:00,76.682,76.683,76.676,76.68,17600000.0
2006-03-08 20:03:00,76.663,76.663,76.649,76.655,16000000.0
2006-03-08 20:05:00,76.653,76.654,76.64,76.654,12800000.0
2006-03-08 20:06:00,76.65,76.659,76.65,76.659,11200000.0
2006-03-08 20:08:00,76.662,76.668,76.651,76.651,38400000.0
2006-03-08 20:09:00,76.666,76.672,76.664,76.664,10600000.0
2006-03-08 20:12:00,76.67,76.677,76.67,76.671,11200000.0
2006-03-08 20:13:00,76.671,76.688,76.671,76.688,11200000.0
2006-03-08 20:14:00,76.691,76.696,76.634,76.696,14400000.0
2006-03-08 20:16:00,76.696,76.697,76.686,76.697,28800000.0
2006-03-08 20:17:00,76.696,76.696,76.679,76.686,33600000.0
2006-03-08 20:18:00,76.695,76.701,76.688,76.701,11200000.0
2006-03-08 20:19:00,76.705,76.711,76.705,76.71,11200000.0
2006-03-08 20:21:00,76.716,76.718,76.71,76.717,12800000.0
2006-03-08 20:22:00,76.712,76.723,76.712,76.721,14400000.0
2006-03-08 20:23:00,76.726,76.732,76.721,76.731,12800000.0
2006-03-08 20:24:00,76.741,76.743,76.738,76.738,16000000.0
2006-03-08 20:25:00,76.723,76.736,76.723,76.736,11200000.0
2006-03-08 20:26:00,76.738,76.743,76.734,76.734,16000000.0
2006-03-08 20:27:00,76.742,76.75,76.74,76.744,16000000.0
2006-03-08 20:28:00,76.745,76.752,76.738,76.752,11200000.0
2006-03-08 20:29:00,76.755,76.757,76.748,76.754,12800000.0
2006-03-08 20:30:00,76.752,76.758,76.748,76.75,27200000.0
2006-03-08 20:32:00,76.757,76.759,76.743,76.749,9600000.0
2006-03-08 20:33:00,76.757,76.758,76.746,76.756,12800000.0
2006-03-08 20:34:00,76.75,76.75,76.737,76.737,11600000.0
2006-03-08 20:35:00,76.731,76.74,76.731,76.738,11200000.0
2006-03-08 20:36:00,76.738,76.745,76.731,76.743,16000000.0
2006-03-08 20:37:00,76.751,76.751,76.743,76.747,8000000.0
2006-03-08 20:38:00,76.735,76.748,76.735,76.745,12800000.0
2006-03-08 20:39:00,76.751,76.751,76.735,76.735,11200000.0
2006-03-08 20:40:00,76.738,76.746,76.732,76.742,11200000.0
2006-03-08 20:53:00,76.738,76.738,76.73,76.73,16000000.0
2006-03-08 20:54:00,76.73,76.732,76.724,76.731,14400000.0
2006-03-08 20:55:00,76.732,76.732,76.716,76.729,11200000.0
2006-03-08 20:56:00,76.724,76.724,76.718,76.722,8000000.0
2006-03-08 20:58:00,76.722,76.725,76.718,76.722,11200000.0
2006-03-08 21:01:00,76.721,76.731,76.718,76.727,11200000.0
2006-03-08 21:02:00,76.727,76.735,76.727,76.728,16000000.0
2006-03-08 21:03:00,76.727,76.729,76.722,76.723,11200000.0
2006-03-08 21:05:00,76.714,76.716,76.691,76.71,12800000.0
2006-03-08 21:06:00,76.705,76.709,76.691,76.691,12800000.0
2006-03-08 21:07:00,76.696,76.702,76.691,76.702,14400000.0
2006-03-08 21:08:00,76.706,76.713,76.701,76.713,16000000.0
2006-03-08 21:09:00,76.697,76.714,76.694,76.701,8000000.0
2006-03-08 21:10:00,76.701,76.702,76.701,76.702,3200000.0
2006-03-08 21:11:00,76.704,76.707,76.69,76.7,12800000.0
2006-03-08 21:12:00,76.7,76.711,76.7,76.711,12800000.0
2006-03-08 21:13:00,76.716,76.72,76.702,76.715,16000000.0
2006-03-08 21:14:00,76.718,76.718,76.705,76.712,12200000.0
2006-03-08 21:15:00,76.705,76.715,76.705,76.706,14400000.0
2006-03-08 21:16:00,76.71,76.712,76.708,76.708,9600000.0
2006-03-08 21:21:00,76.711,76.711,76.704,76.704,11200000.0
2006-03-08 21:22:00,76.707,76.707,76.693,76.702,12800000.0
2006-03-08 21:24:00,76.696,76.7,76.685,76.685,11200000.0
2006-03-08 21:25:00,76.693,76.698,76.688,76.694,11200000.0
2006-03-08 21:26:00,76.698,76.7,76.694,76.7,11200000.0
2006-03-08 21:27:00,76.699,76.699,76.692,76.692,6400000.0
2006-03-08 21:28:00,76.696,76.706,76.686,76.703,11200000.0
2006-03-08 21:29:00,76.708,76.716,76.703,76.706,11200000.0
2006-03-08 21:30:00,76.699,76.699,76.686,76.686,12800000.0
2006-03-08 21:32:00,76.689,76.694,76.685,76.687,14400000.0
2006-03-08 21:33:00,76.675,76.691,76.675,76.688,11200000.0
2006-03-08 21:36:00,76.666,76.682,76.666,76.682,9600000.0
2006-03-08 21:38:00,76.685,76.712,76.597,76.597,12800000.0
2006-03-08 21:41:00,76.694,76.696,76.681,76.681,12800000.0
2006-03-08 21:46:00,76.7,76.7,76.682,76.688,14400000.0
2006-03-08 21:47:00,76.683,76.692,76.681,76.692,11200000.0
2006-03-08 21:49:00,76.684,76.693,76.684,76.69,11200000.0
2006-03-08 21:50:00,76.69,76.695,76.678,76.687,12800000.0
2006-03-08 21:52:00,76.699,76.699,76.699,76.699,3200000.0
2006-03-08 21:53:00,76.707,76.707,76.698,76.698,10600000.0
2006-03-08 21:54:00,76.698,76.698,76.687,76.688,11200000.0
2006-03-08 21:55:00,76.695,76.699,76.692,76.695,11200000.0
2006-03-08 21:56:00,76.701,76.705,76.699,76.7,12800000.0
2006-03-08 21:57:00,76.704,76.707,76.701,76.704,17600000.0
2006-03-08 21:58:00,76.699,76.71,76.699,76.708,17600000.0
2006-03-08 21:59:00,76.724,76.737,76.722,76.731,12800000.0
2006-03-08 22:00:00,76.749,76.749,76.728,76.728,17600000.0
2006-03-08 22:01:00,76.734,76.744,76.732,76.744,11200000.0
2006-03-08 22:02:00,76.743,76.743,76.733,76.735,16000000.0
2006-03-08 22:04:00,76.735,76.737,76.73,76.735,16000000.0
2006-03-08 22:05:00,76.728,76.731,76.719,76.719,11200000.0
2006-03-08 22:07:00,76.718,76.72,76.712,76.712,16000000.0
2006-03-08 22:08:00,76.715,76.725,76.705,76.725,16000000.0
2006-03-08 22:09:00,76.716,76.726,76.712,76.722,12800000.0
2006-03-08 22:10:00,76.719,76.724,76.719,76.719,12800000.0
2006-03-08 22:12:00,76.717,76.717,76.71,76.71,12800000.0
2006-03-08 22:13:00,76.707,76.724,76.707,76.724,12800000.0
2006-03-08 22:14:00,76.723,76.725,76.714,76.717,12800000.0
2006-03-08 22:16:00,76.72,76.731,76.718,76.731,12800000.0
2006-03-08 22:20:00,76.725,76.736,76.723,76.736,12200000.0
2006-03-08 22:23:00,76.737,76.737,76.726,76.736,12800000.0
2006-03-08 22:28:00,76.738,76.745,76.734,76.737,12800000.0
2006-03-08 22:29:00,76.739,76.743,76.731,76.732,16000000.0
2006-03-08 22:31:00,76.738,76.745,76.734,76.739,12800000.0
2006-03-08 22:32:00,76.741,76.747,76.682,76.742,11200000.0
2006-03-08 22:34:00,76.741,76.748,76.729,76.729,11600000.0
2006-03-08 22:35:00,76.741,76.749,76.74,76.749,12800000.0
2006-03-08 22:36:00,76.757,76.761,76.75,76.756,17600000.0
2006-03-08 22:37:00,76.75,76.75,76.743,76.743,25600000.0
2006-03-08 22:39:00,76.748,76.757,76.748,76.757,12800000.0
2006-03-08 22:40:00,76.761,76.768,76.761,76.764,11200000.0
2006-03-08 22:41:00,76.755,76.758,76.75,76.754,11200000.0
2006-03-08 22:43:00,76.749,76.767,76.749,76.767,16000000.0
2006-03-08 22:47:00,76.762,76.767,76.751,76.751,17600000.0
2006-03-08 22:48:00,76.762,76.762,76.753,76.753,8000000.0
2006-03-08 22:49:00,76.758,76.764,76.757,76.76,12800000.0
2006-03-08 22:50:00,76.772,76.772,76.756,76.758,11200000.0
2006-03-08 22:54:00,76.762,76.762,76.748,76.755,11200000.0
2006-03-08 22:55:00,76.745,76.756,76.745,76.756,12800000.0
2006-03-08 22:56:00,76.756,76.76,76.756,76.758,17600000.0
2006-03-08 22:57:00,76.75,76.757,76.749,76.749,17600000.0
2006-03-08 22:59:00,76.742,76.742,76.733,76.733,17600000.0
2006-03-08 23:00:00,76.737,76.738,76.731,76.738,10000000.0
2006-03-08 23:01:00,76.735,76.735,76.726,76.73,14400000.0
2006-03-08 23:03:00,76.738,76.758,76.736,76.751,16000000.0
2006-03-08 23:06:00,76.751,76.751,76.747,76.747,12800000.0
2006-03-08 23:09:00,76.748,76.754,76.746,76.746,17600000.0
2006-03-08 23:10:00,76.749,76.75,76.742,76.746,12800000.0
2006-03-08 23:12:00,76.752,76.753,76.74,76.752,16000000.0
2006-03-08 23:14:00,76.743,76.744,76.726,76.739,11200000.0
2006-03-08 23:15:00,76.728,76.728,76.719,76.725,11200000.0
2006-03-08 23:20:00,76.719,76.725,76.707,76.718,14800000.0
2006-03-08 23:21:00,76.704,76.722,76.704,76.72,16000000.0
2006-03-08 23:22:00,76.724,76.724,76.715,76.715,12800000.0
2006-03-08 23:23:00,76.723,76.723,76.712,76.714,12800000.0
2006-03-08 23:25:00,76.715,76.721,76.708,76.717,15400000.0
2006-03-08 23:26:00,76.716,76.717,76.71,76.712,12800000.0
2006-03-08 23:27:00,76.708,76.713,76.706,76.713,17600000.0
2006-03-08 23:28:00,76.708,76.714,76.707,76.709,12800000.0
2006-03-08 23:30:00,76.696,76.7,76.69,76.691,14400000.0
2006-03-08 23:33:00,76.696,76.696,76.69,76.692,12800000.0
2006-03-08 23:34:00,76.701,76.701,76.69,76.696,16000000.0
2006-03-08 23:38:00,76.681,76.701,76.681,76.701,11200000.0
2006-03-08 23:43:00,76.704,76.705,76.694,76.699,11200000.0
2006-03-08 23:44:00,76.701,76.705,76.7,76.705,16000000.0
2006-03-08 23:45:00,76.701,76.706,76.69,76.703,11200000.0
2006-03-08 23:49:00,76.691,76.698,76.687,76.694,12800000.0
2006-03-08 23:50:00,76.696,76.7,76.688,76.7,11200000.0
2006-03-08 23:51:00,76.698,76.698,76.681,76.695,12800000.0
2006-03-08 23:54:00,76.69,76.704,76.671,76.704,14400000.0
2006-03-08 23:56:00,76.628,76.742,76.628,76.718,11200000.0
2006-03-08 23:58:00,76.706,76.713,76.693,76.713,11200000.0
2006-03-09 00:23:00,76.711,76.711,76.697,76.697,12800000.0
2006-03-09 00:24:00,76.697,76.697,76.618,76.631,14400000.0
2006-03-09 00:25:00,76.639,76.639,76.621,76.623,11200000.0
2006-03-09 00:26:00,76.632,76.647,76.632,76.643,12800000.0
2006-03-09 00:27:00,76.462,76.608,76.462,76.608,12800000.0
2006-03-09 00:28:00,76.61,76.613,76.603,76.603,31400000.0
2006-03-09 00:29:00,76.612,76.629,76.612,76.629,8000000.0
2006-03-09 00:30:00,76.64,76.64,76.629,76.631,8000000.0
2006-03-09 00:31:00,76.632,76.643,76.623,76.643,12800000.0
2006-03-09 00:33:00,76.63,76.63,76.619,76.622,12800000.0
2006-03-09 00:34:00,76.625,76.641,76.625,76.641,19200000.0
2006-03-09 00:35:00,76.643,76.645,76.635,76.635,12800000.0
2006-03-09 00:36:00,76.641,76.662,76.641,76.662,12800000.0
2006-03-09 00:37:00,76.658,76.658,76.648,76.654,12800000.0
2006-03-09 00:39:00,76.654,76.668,76.652,76.663,17600000.0
2006-03-09 00:40:00,76.667,76.667,76.661,76.664,8000000.0
2006-03-09 00:41:00,76.661,76.661,76.649,76.655,16000000.0
2006-03-09 00:42:00,76.639,76.656,76.639,76.648,12800000.0
2006-03-09 00:43:00,76.639,76.648,76.634,76.638,16000000.0
2006-03-09 00:45:00,76.635,76.642,76.634,76.637,12200000.0
2006-03-09 00:47:00,76.642,76.643,76.633,76.637,12800000.0
2006-03-09 00:48:00,76.636,76.637,76.626,76.628,12800000.0
2006-03-09 00:49:00,76.636,76.637,76.609,76.609,11200000.0
2006-03-09 00:50:00,76.612,76.645,76.612,76.645,12800000.0
2006-03-09 00:52:00,76.647,76.656,76.644,76.644,11200000.0
2006-03-09 00:53:00,76.651,76.657,76.648,76.648,11200000.0
2006-03-09 00:54:00,76.627,76.641,76.627,76.641,17600000.0
2006-03-09 00:56:00,76.632,76.632,76.617,76.617,12800000.0
2006-03-09 00:58:00,76.616,76.621,76.614,76.62,12800000.0
2006-03-09 00:59:00,76.62,76.629,76.614,76.62,11200000.0
2006-03-09 01:00:00,76.618,76.628,76.613,76.628,15400000.0
2006-03-09 01:01:00,76.648,76.649,76.642,76.646,14400000.0
2006-03-09 01:02:00,76.648,76.66,76.648,76.656,8000000.0
2006-03-09 01:03:00,76.654,76.661,76.643,76.643,11200000.0
2006-03-09 01:07:00,76.651,76.654,76.638,76.654,13000000.0
2006-03-09 01:08:00,76.656,76.656,76.642,76.642,16000000.0
2006-03-09 01:09:00,76.651,76.656,76.648,76.651,17600000.0
2006-03-09 01:10:00,76.64,76.643,76.627,76.633,16000000.0
2006-03-09 01:11:00,76.631,76.642,76.631,76.64,11200000.0
2006-03-09 01:12:00,76.642,76.643,76.633,76.64,15400000.0
2006-03-09 01:13:00,76.645,76.651,76.64,76.651,8000000.0
2006-03-09 01:14:00,76.644,76.644,76.632,76.633,16000000.0
2006-03-09 01:15:00,76.637,76.637,76.622,76.623,12800000.0
2006-03-09 01:19:00,76.619,76.627,76.608,76.625,16000000.0
2006-03-09 01:21:00,76.632,76.635,76.627,76.629,12800000.0
2006-03-09 01:22:00,76.632,76.643,76.631,76.643,12200000.0
2006-03-09 01:23:00,76.642,76.642,76.634,76.634,11200000.0
2006-03-09 01:28:00,76.624,76.624,76.601,76.601,17600000.0
2006-03-09 01:30:00,76.587,76.589,76.579,76.579,11200000.0
2006-03-09 01:31:00,76.582,76.591,76.578,76.591,11200000.0
2006-03-09 01:32:00,76.597,76.601,76.595,76.6,12800000.0
2006-03-09 01:33:00,76.603,76.604,76.588,76.602,11200000.0
2006-03-09 01:34:00,76.611,76.637,76.611,76.637,23400000.0
2006-03-09 01:35:00,76.636,76.637,76.621,76.637,14400000.0
2006-03-09 01:36:00,76.638,76.638,76.625,76.625,11200000.0
2006-03-09 01:39:00,76.629,76.629,76.615,76.615,14400000.0
2006-03-09 01:40:00,76.606,76.61,76.592,76.603,11200000.0
2006-03-09 01:41:00,76.6,76.616,76.596,76.616,12800000.0
2006-03-09 01:42:00,76.626,76.632,76.619,76.619,11200000.0
2006-03-09 01:43:00,76.609,76.612,76.604,76.611,11200000.0
2006-03-09 01:44:00,76.609,76.609,76.583,76.583,12800000.0
2006-03-09 01:45:00,76.589,76.595,76.584,76.592,16000000.0
2006-03-09 01:46:00,76.584,76.602,76.575,76.575,16000000.0
2006-03-09 01:47:00,76.584,76.589,76.583,76.583,13800000.0
2006-03-09 01:48:00,76.586,76.598,76.582,76.594,12800000.0
2006-03-09 01:49:00,76.608,76.615,76.595,76.595,16000000.0
2006-03-09 01:50:00,76.596,76.6,76.586,76.586,14400000.0
2006-03-09 01:51:00,76.585,76.586,76.577,76.58,11200000.0
2006-03-09 01:52:00,76.588,76.588,76.578,76.583,20800000.0
2006-03-09 01:53:00,76.593,76.612,76.593,76.598,14400000.0
2006-03-09 01:54:00,76.604,76.611,76.604,76.611,8000000.0
2006-03-09 01:56:00,76.612,76.623,76.607,76.623,12800000.0
2006-03-09 01:57:00,76.616,76.619,76.612,76.615,11200000.0
2006-03-09 01:58:00,76.612,76.612,76.606,76.612,11200000.0
2006-03-09 01:59:00,76.611,76.614,76.597,76.614,8000000.0
2006-03-09 02:00:00,76.619,76.623,76.613,76.623,11200000.0
2006-03-09 02:02:00,76.627,76.628,76.624,76.625,12800000.0
2006-03-09 02:03:00,76.627,76.641,76.627,76.638,16000000.0
2006-03-09 02:04:00,76.642,76.649,76.637,76.637,12800000.0
2006-03-09 02:05:00,76.636,76.639,76.626,76.635,12800000.0
2006-03-09 02:06:00,76.635,76.654,76.635,76.64,12800000.0
2006-03-09 02:07:00,76.647,76.664,76.647,76.664,12800000.0
2006-03-09 02:08:00,76.666,76.673,76.655,76.658,17600000.0
2006-03-09 02:09:00,76.655,76.655,76.623,76.627,16000000.0
2006-03-09 02:10:00,76.619,76.631,76.616,76.616,14400000.0
2006-03-09 02:11:00,76.614,76.618,76.6,76.61,12800000.0
2006-03-09 02:12:00,76.587,76.587,76.543,76.543,11200000.0
2006-03-09 02:13:00,76.536,76.573,76.536,76.573,11200000.0
2006-03-09 02:14:00,76.567,76.569,76.56,76.56,11200000.0
2006-03-09 02:15:00,76.573,76.584,76.569,76.576,10600000.0
2006-03-09 02:16:00,76.555,76.559,76.488,76.559,9600000.0
2006-03-09 02:17:00,76.585,76.592,76.583,76.587,11200000.0
2006-03-09 02:18:00,76.592,76.592,76.581,76.591,12800000.0
2006-03-09 02:19:00,76.586,76.595,76.582,76.59,12800000.0
2006-03-09 02:20:00,76.601,76.607,76.592,76.592,8000000.0
2006-03-09 02:21:00,76.594,76.629,76.594,76.629,17600000.0
2006-03-09 02:22:00,76.633,76.638,76.629,76.631,12800000.0
2006-03-09 02:23:00,76.633,76.643,76.628,76.639,12800000.0
2006-03-09 02:24:00,76.605,76.605,76.499,76.588,11200000.0
2006-03-09 02:25:00,76.583,76.594,76.581,76.581,17600000.0
2006-03-09 02:26:00,76.586,76.589,76.574,76.577,17600000.0
2006-03-09 02:27:00,76.571,76.58,76.566,76.58,17600000.0
2006-03-09 02:28:00,76.566,76.576,76.561,76.561,14400000.0
2006-03-09 02:29:00,76.561,76.561,76.548,76.549,11200000.0
2006-03-09 02:30:00,76.548,76.576,76.548,76.57,11200000.0
2006-03-09 02:31:00,76.577,76.577,76.546,76.562,17600000.0
2006-03-09 02:32:00,76.578,76.578,76.557,76.56,11200000.0
2006-03-09 02:33:00,76.556,76.563,76.55,76.551,11200000.0
2006-03-09 02:34:00,76.537,76.537,76.528,76.534,14400000.0
2006-03-09 02:35:00,76.527,76.532,76.508,76.508,11600000.0
2006-03-09 02:36:00,76.503,76.506,76.501,76.501,12800000.0
2006-03-09 02:37:00,76.493,76.493,76.463,76.463,12800000.0
2006-03-09 02:38:00,76.471,76.471,76.464,76.466,12800000.0
2006-03-09 02:39:00,76.463,76.463,76.446,76.458,16000000.0
2006-03-09 02:40:00,76.462,76.475,76.457,76.469,12800000.0
2006-03-09 02:41:00,76.469,76.471,76.455,76.471,11200000.0
2006-03-09 02:42:00,76.478,76.519,76.478,76.516,12800000.0
2006-03-09 02:43:00,76.524,76.525,76.516,76.525,11200000.0
2006-03-09 02:44:00,76.532,76.533,76.526,76.532,12200000.0
2006-03-09 02:45:00,76.525,76.525,76.507,76.507,11200000.0
2006-03-09 02:46:00,76.505,76.505,76.488,76.488,12800000.0
2006-03-09 02:47:00,76.482,76.485,76.476,76.479,12800000.0
2006-03-09 02:48:00,76.477,76.477,76.466,76.466,14400000.0
2006-03-09 02:49:00,76.472,76.488,76.472,76.488,17600000.0
2006-03-09 02:50:00,76.492,76.497,76.488,76.497,11200000.0
2006-03-09 02:51:00,76.49,76.491,76.472,76.491,11200000.0
2006-03-09 02:52:00,76.485,76.495,76.436,76.495,11200000.0
2006-03-09 02:54:00,76.417,76.517,76.417,76.482,11200000.0
2006-03-09 02:55:00,76.466,76.475,76.464,76.467,11200000.0
2006-03-09 02:56:00,76.463,76.471,76.463,76.471,11200000.0
2006-03-09 02:57:00,76.464,76.464,76.451,76.46,11200000.0
2006-03-09 02:58:00,76.455,76.455,76.43,76.439,7400000.0
2006-03-09 02:59:00,76.445,76.446,76.437,76.446,11200000.0
2006-03-09 03:00:00,76.455,76.469,76.378,76.378,11200000.0
2006-03-09 03:01:00,76.454,76.454,76.435,76.435,11200000.0
2006-03-09 03:02:00,76.439,76.444,76.439,76.444,11200000.0
2006-03-09 03:03:00,76.452,76.452,76.435,76.435,14400000.0
2006-03-09 03:04:00,76.424,76.432,76.418,76.432,11200000.0
2006-03-09 03:05:00,76.425,76.425,76.404,76.404,16000000.0
2006-03-09 03:06:00,76.4,76.418,76.4,76.417,16000000.0
2006-03-09 03:07:00,76.407,76.426,76.407,76.418,14400000.0
2006-03-09 03:08:00,76.424,76.424,76.406,76.412,11200000.0
2006-03-09 03:09:00,76.425,76.425,76.414,76.414,11200000.0
2006-03-09 03:10:00,76.398,76.406,76.391,76.403,16000000.0
2006-03-09 03:11:00,76.4,76.409,76.4,76.408,11200000.0
2006-03-09 03:12:00,76.413,76.42,76.4,76.4,17600000.0
2006-03-09 03:13:00,76.406,76.406,76.392,76.392,16000000.0
2006-03-09 03:14:00,76.397,76.399,76.395,76.399,11200000.0
2006-03-09 03:15:00,76.4,76.4,76.38,76.38,17600000.0
2006-03-09 03:16:00,76.374,76.389,76.373,76.383,14400000.0
2006-03-09 03:17:00,76.366,76.366,76.336,76.352,11200000.0
2006-03-09 03:19:00,76.358,76.358,76.348,76.348,12800000.0
2006-03-09 03:20:00,76.352,76.357,76.349,76.356,12800000.0
2006-03-09 03:23:00,76.358,76.361,76.348,76.36,9600000.0
2006-03-09 03:24:00,76.354,76.375,76.351,76.375,9600000.0
2006-03-09 03:25:00,76.376,76.386,76.376,76.382,17600000.0
2006-03-09 03:26:00,76.388,76.393,76.379,76.384,12800000.0
2006-03-09 03:27:00,76.402,76.404,76.384,76.384,14400000.0
2006-03-09 03:28:00,76.384,76.384,76.367,76.367,11200000.0
2006-03-09 03:29:00,76.35,76.354,76.34,76.352,12800000.0
2006-03-09 03:30:00,76.351,76.351,76.288,76.344,17600000.0
2006-03-09 03:31:00,76.351,76.355,76.348,76.348,12800000.0
2006-03-09 03:32:00,76.358,76.358,76.348,76.348,8000000.0
2006-03-09 03:33:00,76.354,76.366,76.354,76.355,11200000.0
2006-03-09 03:34:00,76.344,76.344,76.335,76.344,11200000.0
2006-03-09 03:35:00,76.356,76.356,76.341,76.345,17600000.0
2006-03-09 03:36:00,76.359,76.359,76.346,76.347,11200000.0
2006-03-09 03:37:00,76.346,76.361,76.346,76.353,17600000.0
2006-03-09 03:38:00,76.331,76.357,76.331,76.357,12800000.0
2006-03-09 03:39:00,76.358,76.373,76.304,76.373,14400000.0
2006-03-09 03:41:00,76.373,76.373,76.361,76.361,11200000.0
2006-03-09 03:42:00,76.344,76.356,76.343,76.343,12800000.0
2006-03-09 03:43:00,76.342,76.342,76.323,76.336,11200000.0
2006-03-09 03:45:00,76.328,76.335,76.325,76.326,11200000.0
2006-03-09 03:46:00,76.331,76.343,76.331,76.337,10600000.0
2006-03-09 03:47:00,76.34,76.347,76.337,76.344,11200000.0
2006-03-09 03:51:00,76.352,76.352,76.342,76.348,8000000.0
2006-03-09 03:52:00,76.325,76.325,76.296,76.314,14400000.0
2006-03-09 03:53:00,76.327,76.333,76.325,76.325,9600000.0
2006-03-09 03:54:00,76.337,76.343,76.33,76.343,14400000.0
2006-03-09 03:55:00,76.342,76.342,76.324,76.335,14400000.0
2006-03-09 03:56:00,76.329,76.329,76.317,76.324,12800000.0
2006-03-09 03:57:00,76.331,76.345,76.33,76.345,12800000.0
2006-03-09 03:58:00,76.347,76.347,76.336,76.336,16000000.0
2006-03-09 03:59:00,76.339,76.342,76.336,76.34,12800000.0
2006-03-09 04:00:00,76.348,76.367,76.341,76.357,14400000.0
2006-03-09 04:01:00,76.367,76.367,76.357,76.366,11200000.0
2006-03-09 04:03:00,76.364,76.364,76.351,76.351,12800000.0
2006-03-09 04:04:00,76.35,76.361,76.342,76.343,12800000.0
2006-03-09 04:05:00,76.357,76.365,76.357,76.362,11200000.0
2006-03-09 04:06:00,76.364,76.379,76.364,76.379,14400000.0
2006-03-09 04:07:00,76.371,76.382,76.365,76.365,14400000.0
2006-03-09 04:11:00,76.371,76.371,76.357,76.369,12800000.0
2006-03-09 04:12:00,76.37,76.37,76.361,76.361,8000000.0
2006-03-09 04:13:00,76.367,76.372,76.363,76.371,11200000.0
2006-03-09 04:14:00,76.379,76.382,76.379,76.38,11200000.0
2006-03-09 04:15:00,76.383,76.383,76.371,76.372,12800000.0
2006-03-09 04:16:00,76.381,76.383,76.379,76.381,11200000.0
2006-03-09 04:17:00,76.388,76.388,76.378,76.381,14400000.0
2006-03-09 04:18:00,76.388,76.395,76.388,76.39,12800000.0
2006-03-09 04:19:00,76.384,76.384,76.356,76.373,12800000.0
2006-03-09 04:20:00,76.375,76.381,76.287,76.38,11200000.0
2006-03-09 04:21:00,76.385,76.387,76.381,76.387,10600000.0
2006-03-09 04:23:00,76.391,76.391,76.379,76.379,12800000.0
2006-03-09 04:25:00,76.381,76.381,76.371,76.375,14400000.0
2006-03-09 04:27:00,76.377,76.381,76.37,76.381,9600000.0
2006-03-09 04:28:00,76.384,76.386,76.372,76.376,11200000.0
2006-03-09 04:29:00,76.369,76.37,76.361,76.363,12800000.0
2006-03-09 04:30:00,76.371,76.394,76.371,76.385,12800000.0
2006-03-09 04:31:00,76.396,76.396,76.383,76.393,12800000.0
2006-03-09 04:32:00,76.391,76.41,76.391,76.402,12800000.0
2006-03-09 04:33:00,76.404,76.409,76.399,76.408,16000000.0
2006-03-09 04:34:00,76.411,76.411,76.405,76.405,13200000.0
2006-03-09 04:35:00,76.396,76.396,76.375,76.375,12800000.0
2006-03-09 04:36:00,76.377,76.377,76.368,76.368,6400000.0
2006-03-09 04:37:00,76.389,76.401,76.389,76.394,12800000.0
2006-03-09 04:38:00,76.4,76.406,76.396,76.398,9600000.0
2006-03-09 04:39:00,76.395,76.403,76.385,76.393,12800000.0
2006-03-09 04:40:00,76.405,76.406,76.403,76.406,11200000.0
2006-03-09 04:41:00,76.404,76.404,76.389,76.396,11200000.0
2006-03-09 04:42:00,76.401,76.403,76.383,76.397,12800000.0
2006-03-09 04:43:00,76.395,76.397,76.384,76.397,12800000.0
2006-03-09 04:44:00,76.408,76.408,76.394,76.394,9600000.0
2006-03-09 04:47:00,76.396,76.403,76.396,76.399,8000000.0
2006-03-09 04:48:00,76.397,76.4,76.391,76.391,12800000.0
2006-03-09 04:49:00,76.387,76.408,76.387,76.392,11200000.0
2006-03-09 04:50:00,76.39,76.39,76.38,76.38,11200000.0
2006-03-09 04:52:00,76.384,76.395,76.381,76.393,11200000.0
2006-03-09 04:53:00,76.404,76.406,76.401,76.402,9600000.0
2006-03-09 04:54:00,76.404,76.42,76.404,76.42,12800000.0
2006-03-09 04:55:00,76.442,76.455,76.442,76.442,10600000.0
2006-03-09 04:57:00,76.442,76.452,76.438,76.446,11200000.0
2006-03-09 04:59:00,76.44,76.44,76.433,76.433,12800000.0
2006-03-09 05:00:00,76.42,76.442,76.42,76.44,11200000.0
2006-03-09 05:02:00,76.448,76.45,76.441,76.447,14400000.0
2006-03-09 05:03:00,76.45,76.455,76.437,76.45,12800000.0
2006-03-09 05:04:00,76.457,76.465,76.456,76.465,8000000.0
2006-03-09 05:05:00,76.457,76.47,76.457,76.47,11200000.0
2006-03-09 05:06:00,76.462,76.475,76.451,76.475,11200000.0
2006-03-09 05:07:00,76.465,76.489,76.465,76.484,14400000.0
2006-03-09 05:08:00,76.486,76.491,76.471,76.49,11200000.0
2006-03-09 05:09:00,76.489,76.489,76.476,76.478,17600000.0
2006-03-09 05:10:00,76.485,76.485,76.456,76.478,12800000.0
2006-03-09 05:11:00,76.482,76.489,76.476,76.477,12800000.0
2006-03-09 05:12:00,76.481,76.481,76.459,76.459,13200000.0
2006-03-09 05:13:00,76.447,76.458,76.447,76.454,12800000.0
2006-03-09 05:15:00,76.454,76.455,76.431,76.452,16000000.0
2006-03-09 05:16:00,76.461,76.466,76.402,76.466,16000000.0
2006-03-09 05:17:00,76.458,76.466,76.456,76.461,11200000.0
2006-03-09 05:18:00,76.448,76.467,76.446,76.467,8000000.0
2006-03-09 05:19:00,76.437,76.445,76.433,76.433,16000000.0
2006-03-09 05:21:00,76.415,76.415,76.382,76.392,12800000.0
2006-03-09 05:22:00,76.395,76.41,76.395,76.41,11200000.0
2006-03-09 05:23:00,76.398,76.398,76.376,76.376,12800000.0
2006-03-09 05:24:00,76.38,76.39,76.38,76.384,11200000.0
2006-03-09 05:25:00,76.396,76.399,76.375,76.381,12800000.0
2006-03-09 05:27:00,76.39,76.395,76.385,76.395,12800000.0
2006-03-09 05:28:00,76.39,76.398,76.386,76.398,10600000.0
2006-03-09 05:30:00,76.397,76.397,76.372,76.385,16400000.0
2006-03-09 05:31:00,76.39,76.407,76.389,76.407,17600000.0
2006-03-09 05:33:00,76.425,76.425,76.42,76.42,9600000.0
2006-03-09 05:34:00,76.424,76.433,76.423,76.426,16000000.0
2006-03-09 05:35:00,76.424,76.424,76.416,76.42,11200000.0
2006-03-09 05:36:00,76.42,76.42,76.403,76.403,16000000.0
2006-03-09 05:37:00,76.41,76.423,76.41,76.423,10600000.0
2006-03-09 05:38:00,76.418,76.426,76.407,76.417,16000000.0
2006-03-09 05:41:00,76.43,76.439,76.43,76.439,12200000.0
2006-03-09 05:42:00,76.432,76.437,76.426,76.427,11200000.0
2006-03-09 05:43:00,76.435,76.444,76.435,76.442,11200000.0
2006-03-09 05:44:00,76.448,76.448,76.444,76.444,11200000.0
2006-03-09 05:45:00,76.439,76.443,76.435,76.441,16000000.0
2006-03-09 05:46:00,76.457,76.465,76.448,76.454,17600000.0
2006-03-09 05:47:00,76.449,76.457,76.449,76.452,14400000.0
2006-03-09 05:48:00,76.451,76.451,76.436,76.449,9600000.0
2006-03-09 05:50:00,76.451,76.451,76.423,76.423,11200000.0
2006-03-09 05:51:00,76.431,76.431,76.417,76.426,11200000.0
2006-03-09 05:52:00,76.424,76.429,76.411,76.429,12800000.0
2006-03-09 05:53:00,76.421,76.426,76.415,76.426,17000000.0
2006-03-09 05:54:00,76.42,76.429,76.42,76.429,9600000.0
2006-03-09 05:55:00,76.367,76.44,76.367,76.433,11200000.0
2006-03-09 05:56:00,76.424,76.44,76.424,76.432,12800000.0
2006-03-09 05:57:00,76.427,76.434,76.424,76.434,12800000.0
2006-03-09 06:00:00,76.446,76.446,76.443,76.446,8000000.0
2006-03-09 06:01:00,76.439,76.439,76.419,76.437,11200000.0
2006-03-09 06:02:00,76.427,76.427,76.401,76.401,12800000.0
2006-03-09 06:03:00,76.421,76.435,76.42,76.425,11200000.0
2006-03-09 06:04:00,76.411,76.415,76.401,76.411,16000000.0
2006-03-09 06:05:00,76.409,76.409,76.392,76.393,14400000.0
2006-03-09 06:06:00,76.371,76.371,76.358,76.363,12200000.0
2006-03-09 06:07:00,76.367,76.37,76.365,76.365,11200000.0
2006-03-09 06:08:00,76.357,76.368,76.357,76.362,11200000.0
2006-03-09 06:10:00,76.356,76.364,76.271,76.358,11200000.0
2006-03-09 06:11:00,76.36,76.36,76.341,76.346,17600000.0
2006-03-09 06:12:00,76.341,76.349,76.341,76.348,11200000.0
2006-03-09 06:13:00,76.352,76.354,76.329,76.342,12800000.0
2006-03-09 06:14:00,76.339,76.344,76.329,76.342,12800000.0
2006-03-09 06:15:00,76.339,76.348,76.339,76.348,8000000.0
2006-03-09 06:16:00,76.351,76.357,76.35,76.357,8000000.0
2006-03-09 06:17:00,76.357,76.363,76.355,76.363,12800000.0
2006-03-09 06:18:00,76.37,76.383,76.37,76.383,12800000.0
2006-03-09 06:19:00,76.383,76.385,76.371,76.385,12800000.0
2006-03-09 06:20:00,76.391,76.406,76.391,76.393,16000000.0
2006-03-09 06:21:00,76.396,76.396,76.376,76.376,12800000.0
2006-03-09 06:22:00,76.368,76.374,76.364,76.374,12800000.0
2006-03-09 06:23:00,76.364,76.364,76.352,76.352,8000000.0
2006-03-09 06:26:00,76.358,76.376,76.354,76.374,12800000.0
2006-03-09 06:27:00,76.377,76.381,76.354,76.381,14400000.0
2006-03-09 06:28:00,76.378,76.385,76.375,76.375,8000000.0
2006-03-09 06:29:00,76.372,76.379,76.372,76.374,11200000.0
2006-03-09 06:30:00,76.358,76.362,76.356,76.36,14400000.0
2006-03-09 06:31:00,76.352,76.352,76.336,76.336,14400000.0
2006-03-09 06:32:00,76.327,76.338,76.32,76.333,12800000.0
2006-03-09 06:33:00,76.341,76.345,76.33,76.342,17600000.0
2006-03-09 06:34:00,76.327,76.367,76.327,76.367,12800000.0
2006-03-09 06:35:00,76.369,76.374,76.363,76.369,12200000.0
2006-03-09 06:36:00,76.372,76.375,76.357,76.369,14400000.0
2006-03-09 06:37:00,76.373,76.373,76.363,76.367,12800000.0
2006-03-09 06:38:00,76.365,76.368,76.358,76.362,16000000.0
2006-03-09 06:39:00,76.363,76.363,76.341,76.351,11200000.0
2006-03-09 06:40:00,76.36,76.36,76.352,76.355,9600000.0
2006-03-09 06:41:00,76.354,76.361,76.351,76.36,12800000.0
2006-03-09 06:42:00,76.374,76.403,76.374,76.403,9600000.0
2006-03-09 06:43:00,76.31,76.378,76.31,76.378,16000000.0
2006-03-09 06:44:00,76.384,76.386,76.374,76.383,17600000.0
2006-03-09 06:45:00,76.381,76.381,76.365,76.365,17600000.0
2006-03-09 06:47:00,76.364,76.387,76.361,76.387,12800000.0
2006-03-09 06:48:00,76.389,76.398,76.387,76.394,17600000.0
2006-03-09 06:49:00,76.405,76.421,76.405,76.419,17600000.0
2006-03-09 06:50:00,76.39,76.419,76.39,76.419,14400000.0
2006-03-09 06:51:00,76.428,76.458,76.417,76.417,12800000.0
2006-03-09 06:52:00,76.353,76.388,76.351,76.384,12800000.0
2006-03-09 06:53:00,76.399,76.435,76.399,76.435,17600000.0
2006-03-09 06:54:00,76.429,76.429,76.404,76.408,14400000.0
2006-03-09 06:55:00,76.404,76.41,76.404,76.407,9600000.0
2006-03-09 06:56:00,76.392,76.393,76.379,76.393,11200000.0
2006-03-09 06:57:00,76.417,76.43,76.416,76.418,14400000.0
2006-03-09 06:58:00,76.414,76.425,76.414,76.416,12800000.0
2006-03-09 06:59:00,76.412,76.416,76.392,76.402,12800000.0
2006-03-09 07:00:00,76.419,76.435,76.419,76.427,16000000.0
2006-03-09 07:01:00,76.439,76.457,76.437,76.437,17600000.0
2006-03-09 07:02:00,76.417,76.417,76.397,76.406,12800000.0
2006-03-09 07:03:00,76.402,76.437,76.402,76.437,12800000.0
2006-03-09 07:04:00,76.432,76.442,76.429,76.442,12800000.0
2006-03-09 07:05:00,76.434,76.438,76.415,76.432,11200000.0
2006-03-09 07:06:00,76.439,76.439,76.428,76.436,12800000.0
2006-03-09 07:07:00,76.446,76.451,76.437,76.437,11200000.0
2006-03-09 07:08:00,76.43,76.436,76.422,76.429,16000000.0
2006-03-09 07:09:00,76.438,76.438,76.421,76.426,12800000.0
2006-03-09 07:10:00,76.425,76.441,76.419,76.433,9600000.0
2006-03-09 07:11:00,76.43,76.43,76.412,76.412,12800000.0
2006-03-09 07:12:00,76.392,76.411,76.392,76.411,6400000.0
2006-03-09 07:13:00,76.412,76.42,76.412,76.415,12800000.0
2006-03-09 07:14:00,76.399,76.419,76.399,76.407,11200000.0
2006-03-09 07:15:00,76.416,76.417,76.408,76.408,11200000.0
2006-03-09 07:16:00,76.405,76.405,76.37,76.37,11200000.0
2006-03-09 07:17:00,76.359,76.427,76.359,76.421,12800000.0
2006-03-09 07:18:00,76.42,76.42,76.362,76.362,17600000.0
2006-03-09 07:19:00,76.36,76.402,76.36,76.402,12800000.0
2006-03-09 07:20:00,76.423,76.428,76.397,76.397,12800000.0
2006-03-09 07:21:00,76.398,76.402,76.376,76.376,12800000.0
2006-03-09 07:22:00,76.368,76.403,76.368,76.403,17600000.0
2006-03-09 07:23:00,76.408,76.41,76.403,76.41,11200000.0
2006-03-09 07:24:00,76.384,76.384,76.368,76.37,14400000.0
2006-03-09 07:25:00,76.367,76.367,76.351,76.353,16000000.0
2006-03-09 07:26:00,76.337,76.344,76.331,76.344,11200000.0
2006-03-09 07:27:00,76.337,76.343,76.337,76.338,16000000.0
2006-03-09 07:28:00,76.326,76.331,76.326,76.327,14400000.0
2006-03-09 07:29:00,76.328,76.342,76.327,76.342,11200000.0
2006-03-09 07:30:00,76.355,76.374,76.355,76.374,11200000.0
2006-03-09 07:31:00,76.378,76.391,76.377,76.377,17600000.0
2006-03-09 07:32:00,76.369,76.369,76.357,76.365,17600000.0
2006-03-09 07:33:00,76.365,76.365,76.353,76.354,8000000.0
2006-03-09 07:34:00,76.356,76.36,76.352,76.359,12800000.0
2006-03-09 07:35:00,76.365,76.372,76.357,76.359,15400000.0
2006-03-09 07:36:00,76.337,76.36,76.337,76.348,11200000.0
2006-03-09 07:37:00,76.351,76.367,76.351,76.363,11200000.0
2006-03-09 07:38:00,76.372,76.456,76.364,76.456,13200000.0
2006-03-09 07:39:00,76.513,76.517,76.468,76.468,11200000.0
2006-03-09 07:40:00,76.451,76.466,76.451,76.454,11200000.0
2006-03-09 07:41:00,76.422,76.429,76.411,76.429,12800000.0
2006-03-09 07:42:00,76.475,76.5,76.475,76.494,12800000.0
2006-03-09 07:43:00,76.493,76.493,76.449,76.451,12800000.0
2006-03-09 07:44:00,76.471,76.475,76.469,76.469,11200000.0
2006-03-09 07:45:00,76.47,76.472,76.466,76.471,11200000.0
2006-03-09 07:46:00,76.469,76.473,76.467,76.468,11200000.0
2006-03-09 07:47:00,76.473,76.495,76.473,76.495,14400000.0
2006-03-09 07:48:00,76.549,76.642,76.549,76.642,14400000.0
2006-03-09 07:49:00,76.635,76.635,76.616,76.616,17600000.0
2006-03-09 07:50:00,76.618,76.633,76.618,76.633,8000000.0
2006-03-09 07:51:00,76.655,76.671,76.655,76.667,12800000.0
2006-03-09 07:52:00,76.656,76.656,76.643,76.656,17600000.0
2006-03-09 07:53:00,76.66,76.687,76.646,76.687,12800000.0
2006-03-09 07:54:00,76.677,76.677,76.661,76.668,11200000.0
2006-03-09 07:55:00,76.668,76.668,76.648,76.651,12200000.0
2006-03-09 07:56:00,76.624,76.636,76.612,76.636,16000000.0
2006-03-09 07:57:00,76.63,76.659,76.63,76.659,11200000.0
2006-03-09 07:58:00,76.666,76.666,76.654,76.663,11200000.0
2006-03-09 07:59:00,76.671,76.694,76.671,76.693,12800000.0
2006-03-09 08:00:00,76.702,76.715,76.701,76.701,7400000.0
2006-03-09 08:01:00,76.694,76.702,76.685,76.685,7400000.0
2006-03-09 08:02:00,76.671,76.705,76.671,76.705,8000000.0
2006-03-09 08:03:00,76.694,76.694,76.664,76.667,11200000.0
2006-03-09 08:04:00,76.686,76.686,76.666,76.678,17600000.0
2006-03-09 08:05:00,76.661,76.661,76.639,76.639,14400000.0
2006-03-09 08:06:00,76.628,76.646,76.627,76.646,12800000.0
2006-03-09 08:07:00,76.652,76.652,76.63,76.635,11000000.0
2006-03-09 08:08:00,76.633,76.633,76.622,76.63,17600000.0
2006-03-09 08:09:00,76.637,76.643,76.625,76.625,12800000.0
2006-03-09 08:10:00,76.629,76.657,76.629,76.653,12800000.0
2006-03-09 08:11:00,76.667,76.682,76.667,76.682,11200000.0
2006-03-09 08:12:00,76.658,76.67,76.641,76.641,16000000.0
2006-03-09 08:13:00,76.665,76.68,76.665,76.673,11200000.0
2006-03-09 08:14:00,76.658,76.665,76.651,76.651,12800000.0
2006-03-09 08:15:00,76.651,76.657,76.632,76.632,16000000.0
2006-03-09 08:16:00,76.647,76.651,76.63,76.643,11600000.0
2006-03-09 08:17:00,76.628,76.628,76.618,76.621,12200000.0
2006-03-09 08:18:00,76.608,76.622,76.607,76.622,12800000.0
2006-03-09 08:19:00,76.618,76.625,76.61,76.615,14400000.0
2006-03-09 08:20:00,76.615,76.615,76.592,76.592,16000000.0
2006-03-09 08:21:00,76.579,76.579,76.503,76.507,17600000.0
2006-03-09 08:22:00,76.536,76.551,76.536,76.545,11200000.0
2006-03-09 08:23:00,76.567,76.592,76.567,76.589,11200000.0
2006-03-09 08:24:00,76.579,76.579,76.535,76.535,10000000.0
2006-03-09 08:25:00,76.537,76.543,76.535,76.535,12800000.0
2006-03-09 08:26:00,76.522,76.532,76.436,76.532,8000000.0
2006-03-09 08:27:00,76.513,76.525,76.5,76.5,12800000.0
2006-03-09 08:28:00,76.459,76.475,76.439,76.475,11200000.0
2006-03-09 08:29:00,76.483,76.501,76.482,76.489,14400000.0
2006-03-09 08:30:00,76.495,76.497,76.491,76.491,11200000.0
2006-03-09 08:31:00,76.508,76.531,76.508,76.518,12800000.0
2006-03-09 08:32:00,76.54,76.556,76.54,76.556,11200000.0
2006-03-09 08:33:00,76.558,76.575,76.558,76.57,11200000.0
2006-03-09 08:34:00,76.572,76.572,76.536,76.536,9600000.0
2006-03-09 08:35:00,76.533,76.533,76.5,76.508,17600000.0
2006-03-09 08:36:00,76.48,76.494,76.48,76.494,17600000.0
2006-03-09 08:37:00,76.493,76.496,76.463,76.463,11200000.0
2006-03-09 08:38:00,76.437,76.461,76.437,76.461,11200000.0
2006-03-09 08:39:00,76.446,76.469,76.446,76.458,16000000.0
2006-03-09 08:40:00,76.463,76.466,76.456,76.46,16000000.0
2006-03-09 08:41:00,76.465,76.487,76.465,76.487,17600000.0
2006-03-09 08:42:00,76.489,76.49,76.481,76.487,12800000.0
2006-03-09 08:43:00,76.5,76.517,76.5,76.515,12800000.0
2006-03-09 08:44:00,76.512,76.513,76.506,76.509,13200000.0
2006-03-09 08:45:00,76.509,76.524,76.509,76.519,16000000.0
2006-03-09 08:46:00,76.519,76.53,76.519,76.529,11200000.0
2006-03-09 08:47:00,76.547,76.591,76.541,76.591,11200000.0
2006-03-09 08:48:00,76.618,76.655,76.618,76.655,12800000.0
2006-03-09 08:49:00,76.653,76.654,76.645,76.646,17600000.0
2006-03-09 08:50:00,76.624,76.657,76.624,76.651,12800000.0
2006-03-09 08:51:00,76.653,76.67,76.653,76.659,17600000.0
2006-03-09 08:52:00,76.649,76.649,76.636,76.64,11200000.0
2006-03-09 08:53:00,76.664,76.664,76.65,76.654,16000000.0
2006-03-09 08:54:00,76.657,76.657,76.646,76.646,3200000.0
2006-03-09 08:55:00,76.67,76.68,76.661,76.661,16000000.0
2006-03-09 08:56:00,76.668,76.67,76.657,76.657,11200000.0
2006-03-09 08:57:00,76.651,76.667,76.651,76.663,11200000.0
2006-03-09 08:58:00,76.684,76.689,76.668,76.668,9600000.0
2006-03-09 08:59:00,76.67,76.671,76.661,76.671,12800000.0
2006-03-09 09:00:00,76.674,76.674,76.657,76.658,17600000.0
2006-03-09 09:01:00,76.632,76.632,76.622,76.632,11200000.0
2006-03-09 09:02:00,76.624,76.624,76.611,76.618,11200000.0
2006-03-09 09:03:00,76.622,76.626,76.609,76.625,16000000.0
2006-03-09 09:04:00,76.626,76.644,76.626,76.635,11200000.0
2006-03-09 09:05:00,76.624,76.642,76.623,76.642,11200000.0
2006-03-09 09:06:00,76.636,76.636,76.607,76.617,12800000.0
2006-03-09 09:07:00,76.606,76.609,76.594,76.602,12800000.0
2006-03-09 09:08:00,76.604,76.604,76.586,76.595,12800000.0
2006-03-09 09:09:00,76.598,76.606,76.589,76.603,17600000.0
2006-03-09 09:10:00,76.601,76.611,76.594,76.611,12800000.0
2006-03-09 09:11:00,76.609,76.609,76.598,76.604,12800000.0
2006-03-09 09:12:00,76.607,76.614,76.601,76.606,12800000.0
2006-03-09 09:13:00,76.599,76.606,76.599,76.606,11200000.0
2006-03-09 09:14:00,76.614,76.614,76.594,76.594,11200000.0
2006-03-09 09:15:00,76.608,76.615,76.607,76.615,10600000.0
2006-03-09 09:16:00,76.592,76.596,76.586,76.586,12800000.0
2006-03-09 09:17:00,76.583,76.583,76.574,76.578,11200000.0
2006-03-09 09:18:00,76.589,76.62,76.589,76.62,14800000.0
2006-03-09 09:19:00,76.62,76.636,76.62,76.636,12800000.0
2006-03-09 09:20:00,76.643,76.659,76.641,76.659,16000000.0
2006-03-09 09:21:00,76.644,76.644,76.635,76.636,11200000.0
2006-03-09 09:22:00,76.635,76.635,76.628,76.635,17600000.0
2006-03-09 09:23:00,76.622,76.624,76.608,76.608,12800000.0
2006-03-09 09:24:00,76.512,76.606,76.512,76.606,11200000.0
2006-03-09 09:25:00,76.617,76.625,76.613,76.624,12800000.0
2006-03-09 09:26:00,76.645,76.654,76.636,76.654,11200000.0
2006-03-09 09:27:00,76.655,76.675,76.655,76.675,11200000.0
2006-03-09 09:28:00,76.667,76.67,76.66,76.66,12800000.0
2006-03-09 09:29:00,76.658,76.669,76.658,76.669,11200000.0
2006-03-09 09:30:00,76.666,76.676,76.666,76.676,12800000.0
2006-03-09 09:31:00,76.678,76.683,76.677,76.679,12800000.0
2006-03-09 09:32:00,76.669,76.673,76.651,76.652,14400000.0
2006-03-09 09:33:00,76.673,76.673,76.65,76.65,12800000.0
2006-03-09 09:34:00,76.645,76.645,76.629,76.63,11200000.0
2006-03-09 09:35:00,76.639,76.639,76.63,76.631,12800000.0
2006-03-09 09:36:00,76.629,76.637,76.629,76.637,9600000.0
2006-03-09 09:37:00,76.638,76.639,76.571,76.613,16000000.0
2006-03-09 09:39:00,76.605,76.605,76.595,76.605,12800000.0
2006-03-09 09:40:00,76.62,76.62,76.601,76.618,14400000.0
2006-03-09 09:41:00,76.622,76.639,76.622,76.634,11200000.0
2006-03-09 09:42:00,76.629,76.638,76.629,76.631,16000000.0
2006-03-09 09:43:00,76.626,76.626,76.616,76.616,12800000.0
2006-03-09 09:44:00,76.622,76.637,76.622,76.63,12800000.0
2006-03-09 09:45:00,76.64,76.64,76.616,76.616,12800000.0
2006-03-09 09:46:00,76.595,76.595,76.578,76.578,11200000.0
2006-03-09 09:47:00,76.58,76.582,76.575,76.579,12800000.0
2006-03-09 09:48:00,76.549,76.549,76.521,76.521,11200000.0
2006-03-09 09:49:00,76.54,76.549,76.537,76.544,12800000.0
2006-03-09 09:50:00,76.543,76.546,76.536,76.536,16000000.0
2006-03-09 09:51:00,76.528,76.537,76.525,76.537,16000000.0
2006-03-09 09:52:00,76.537,76.537,76.516,76.521,14400000.0
2006-03-09 09:53:00,76.515,76.57,76.515,76.568,12800000.0
2006-03-09 09:54:00,76.561,76.564,76.555,76.556,17600000.0
2006-03-09 09:55:00,76.554,76.569,76.554,76.565,11200000.0
2006-03-09 09:56:00,76.576,76.588,76.573,76.578,14400000.0
2006-03-09 09:57:00,76.579,76.579,76.573,76.578,17600000.0
2006-03-09 09:58:00,76.588,76.6,76.504,76.597,17600000.0
2006-03-09 09:59:00,76.593,76.595,76.581,76.581,17600000.0
2006-03-09 10:00:00,76.587,76.596,76.584,76.585,11200000.0
2006-03-09 10:02:00,76.593,76.599,76.591,76.594,16000000.0
2006-03-09 10:03:00,76.587,76.591,76.572,76.58,11200000.0
2006-03-09 10:04:00,76.577,76.58,76.545,76.545,8000000.0
2006-03-09 10:05:00,76.511,76.511,76.49,76.49,14400000.0
2006-03-09 10:06:00,76.481,76.494,76.473,76.473,16000000.0
2006-03-09 10:07:00,76.466,76.489,76.466,76.479,12800000.0
2006-03-09 10:08:00,76.467,76.473,76.453,76.458,11200000.0
2006-03-09 10:09:00,76.453,76.461,76.445,76.447,12800000.0
2006-03-09 10:10:00,76.449,76.454,76.444,76.454,17600000.0
2006-03-09 10:11:00,76.451,76.47,76.451,76.47,11200000.0
2006-03-09 10:12:00,76.481,76.491,76.48,76.49,12800000.0
2006-03-09 10:14:00,76.478,76.478,76.468,76.468,10600000.0
2006-03-09 10:15:00,76.462,76.48,76.462,76.48,12800000.0
2006-03-09 10:16:00,76.481,76.481,76.462,76.462,12800000.0
2006-03-09 10:17:00,76.436,76.436,76.421,76.421,11200000.0
2006-03-09 10:18:00,76.414,76.423,76.391,76.423,11200000.0
2006-03-09 10:19:00,76.419,76.419,76.396,76.402,10600000.0
2006-03-09 10:20:00,76.382,76.382,76.369,76.374,17600000.0
2006-03-09 10:21:00,76.342,76.366,76.338,76.366,16000000.0
2006-03-09 10:22:00,76.377,76.377,76.357,76.357,11200000.0
2006-03-09 10:23:00,76.367,76.392,76.367,76.392,11200000.0
2006-03-09 10:24:00,76.395,76.398,76.394,76.396,12800000.0
2006-03-09 10:25:00,76.371,76.371,76.309,76.316,11200000.0
2006-03-09 10:26:00,76.305,76.306,76.29,76.306,14400000.0
2006-03-09 10:27:00,76.293,76.315,76.281,76.315,11200000.0
2006-03-09 10:28:00,76.317,76.318,76.305,76.318,12200000.0
2006-03-09 10:29:00,76.32,76.32,76.298,76.298,11200000.0
2006-03-09 10:30:00,76.296,76.302,76.287,76.302,8000000.0
2006-03-09 10:31:00,76.306,76.308,76.29,76.308,12800000.0
2006-03-09 10:32:00,76.31,76.325,76.31,76.325,17600000.0
2006-03-09 10:33:00,76.344,76.344,76.309,76.309,11200000.0
2006-03-09 10:34:00,76.291,76.314,76.291,76.305,11200000.0
2006-03-09 10:35:00,76.311,76.314,76.283,76.288,11200000.0
2006-03-09 10:36:00,76.293,76.298,76.28,76.28,11200000.0
2006-03-09 10:37:00,76.26,76.272,76.167,76.262,11200000.0
2006-03-09 10:38:00,76.274,76.294,76.27,76.294,12800000.0
2006-03-09 10:39:00,76.288,76.293,76.274,76.275,11200000.0
2006-03-09 10:40:00,76.28,76.295,76.28,76.283,16400000.0
2006-03-09 10:41:00,76.286,76.3,76.286,76.3,12800000.0
2006-03-09 10:42:00,76.301,76.301,76.282,76.296,11200000.0
2006-03-09 10:43:00,76.291,76.3,76.287,76.3,11200000.0
2006-03-09 10:44:00,76.301,76.307,76.293,76.307,12800000.0
2006-03-09 10:45:00,76.307,76.307,76.28,76.28,12800000.0
2006-03-09 10:46:00,76.267,76.267,76.24,76.249,12800000.0
2006-03-09 10:47:00,76.252,76.253,76.223,76.253,12800000.0
2006-03-09 10:48:00,76.256,76.261,76.251,76.261,12800000.0
2006-03-09 10:49:00,76.259,76.303,76.259,76.303,11200000.0
2006-03-09 10:50:00,76.309,76.317,76.307,76.307,16000000.0
2006-03-09 10:51:00,76.311,76.318,76.309,76.311,17600000.0
2006-03-09 10:52:00,76.315,76.315,76.298,76.304,11200000.0
2006-03-09 10:53:00,76.298,76.298,76.266,76.266,11200000.0
2006-03-09 10:54:00,76.288,76.306,76.284,76.306,17600000.0
2006-03-09 10:55:00,76.307,76.317,76.3,76.3,11200000.0
2006-03-09 10:56:00,76.295,76.295,76.281,76.282,17600000.0
2006-03-09 10:57:00,76.29,76.324,76.29,76.324,15400000.0
2006-03-09 10:58:00,76.309,76.331,76.231,76.331,12800000.0
2006-03-09 10:59:00,76.35,76.372,76.35,76.365,11200000.0
2006-03-09 11:00:00,76.371,76.371,76.351,76.351,12800000.0
2006-03-09 11:01:00,76.347,76.357,76.343,76.356,12800000.0
2006-03-09 11:02:00,76.375,76.391,76.375,76.38,16000000.0
2006-03-09 11:03:00,76.388,76.388,76.366,76.374,13200000.0
2006-03-09 11:04:00,76.379,76.383,76.37,76.37,14400000.0
2006-03-09 11:05:00,76.371,76.376,76.361,76.371,17600000.0
2006-03-09 11:06:00,76.372,76.372,76.356,76.362,17600000.0
2006-03-09 11:07:00,76.358,76.362,76.345,76.352,17600000.0
2006-03-09 11:08:00,76.271,76.332,76.271,76.316,11200000.0
2006-03-09 11:09:00,76.307,76.309,76.296,76.299,17600000.0
2006-03-09 11:10:00,76.288,76.311,76.288,76.309,12800000.0
2006-03-09 11:11:00,76.324,76.349,76.323,76.349,11200000.0
2006-03-09 11:12:00,76.319,76.32,76.299,76.299,17600000.0
2006-03-09 11:13:00,76.307,76.317,76.296,76.311,14400000.0
2006-03-09 11:14:00,76.316,76.32,76.306,76.306,11200000.0
2006-03-09 11:15:00,76.28,76.305,76.28,76.305,11200000.0
2006-03-09 11:16:00,76.32,76.327,76.32,76.327,12800000.0
2006-03-09 11:17:00,76.322,76.349,76.322,76.349,11200000.0
2006-03-09 11:18:00,76.345,76.352,76.344,76.349,12800000.0
2006-03-09 11:19:00,76.33,76.335,76.317,76.317,17600000.0
2006-03-09 11:20:00,76.321,76.329,76.315,76.324,12800000.0
2006-03-09 11:21:00,76.328,76.331,76.32,76.331,14400000.0
2006-03-09 11:22:00,76.326,76.335,76.322,76.326,12800000.0
2006-03-09 11:23:00,76.327,76.327,76.319,76.32,11200000.0
2006-03-09 11:24:00,76.315,76.318,76.3,76.3,12800000.0
2006-03-09 11:25:00,76.293,76.31,76.287,76.305,17000000.0
2006-03-09 11:26:00,76.31,76.31,76.302,76.302,14400000.0
2006-03-09 11:28:00,76.282,76.283,76.281,76.282,14400000.0
2006-03-09 11:29:00,76.255,76.255,76.232,76.241,14400000.0
2006-03-09 11:30:00,76.256,76.259,76.25,76.257,14800000.0
2006-03-09 11:31:00,76.262,76.267,76.256,76.267,11200000.0
2006-03-09 11:32:00,76.28,76.291,76.277,76.291,17600000.0
2006-03-09 11:33:00,76.301,76.308,76.296,76.296,12200000.0
2006-03-09 11:34:00,76.296,76.297,76.291,76.291,12800000.0
2006-03-09 11:35:00,76.288,76.288,76.278,76.278,11200000.0
2006-03-09 11:36:00,76.279,76.284,76.274,76.284,12800000.0
2006-03-09 11:37:00,76.277,76.29,76.274,76.289,11200000.0
2006-03-09 11:38:00,76.297,76.305,76.297,76.3,11200000.0
2006-03-09 11:39:00,76.304,76.306,76.289,76.299,11200000.0
2006-03-09 11:40:00,76.289,76.289,76.279,76.286,11200000.0
2006-03-09 11:41:00,76.3,76.326,76.299,76.321,16000000.0
2006-03-09 11:42:00,76.307,76.313,76.292,76.297,17600000.0
2006-03-09 11:43:00,76.295,76.302,76.282,76.302,11200000.0
2006-03-09 11:44:00,76.3,76.3,76.293,76.298,11200000.0
2006-03-09 11:45:00,76.301,76.312,76.301,76.311,14400000.0
2006-03-09 11:46:00,76.318,76.323,76.31,76.323,11200000.0
2006-03-09 11:47:00,76.324,76.332,76.309,76.332,17600000.0
2006-03-09 11:49:00,76.327,76.343,76.327,76.332,12800000.0
2006-03-09 11:50:00,76.326,76.332,76.323,76.332,12800000.0
2006-03-09 11:53:00,76.328,76.328,76.315,76.319,16000000.0
2006-03-09 11:54:00,76.32,76.32,76.309,76.313,14400000.0
2006-03-09 11:58:00,76.317,76.32,76.317,76.318,11600000.0
2006-03-09 11:59:00,76.33,76.341,76.33,76.334,11200000.0
2006-03-09 12:00:00,76.344,76.344,76.327,76.327,11200000.0
2006-03-09 12:01:00,76.335,76.342,76.333,76.337,11200000.0
2006-03-09 12:02:00,76.334,76.343,76.323,76.323,14400000.0
2006-03-09 12:03:00,76.322,76.33,76.321,76.324,11200000.0
2006-03-09 12:04:00,76.315,76.315,76.297,76.311,17600000.0
2006-03-09 12:05:00,76.311,76.318,76.308,76.318,17600000.0
2006-03-09 12:06:00,76.326,76.332,76.323,76.323,12800000.0
2006-03-09 12:11:00,76.334,76.338,76.329,76.335,12800000.0
2006-03-09 12:12:00,76.338,76.338,76.332,76.333,11200000.0
2006-03-09 12:13:00,76.331,76.336,76.324,76.328,11200000.0
2006-03-09 12:14:00,76.333,76.333,76.325,76.332,12800000.0
2006-03-09 12:15:00,76.326,76.326,76.316,76.317,12800000.0
2006-03-09 12:16:00,76.321,76.373,76.321,76.373,12800000.0
2006-03-09 12:17:00,76.347,76.358,76.286,76.346,18000000.0
2006-03-09 12:18:00,76.312,76.312,76.266,76.266,16000000.0
2006-03-09 12:19:00,76.254,76.273,76.254,76.268,12800000.0
2006-03-09 12:20:00,76.262,76.268,76.251,76.254,14400000.0
2006-03-09 12:21:00,76.244,76.253,76.239,76.249,11200000.0
2006-03-09 12:22:00,76.251,76.257,76.239,76.239,16000000.0
2006-03-09 12:23:00,76.231,76.248,76.223,76.248,14400000.0
2006-03-09 12:24:00,76.25,76.255,76.241,76.245,13200000.0
2006-03-09 12:25:00,76.259,76.264,76.253,76.264,11200000.0
2006-03-09 12:26:00,76.269,76.278,76.269,76.276,11200000.0
2006-03-09 12:27:00,76.28,76.295,76.277,76.277,11200000.0
2006-03-09 12:28:00,76.275,76.287,76.266,76.284,12800000.0
2006-03-09 12:29:00,76.268,76.275,76.26,76.265,17600000.0
2006-03-09 12:30:00,76.263,76.263,76.231,76.231,17600000.0
2006-03-09 12:31:00,76.21,76.22,76.209,76.22,12800000.0
2006-03-09 12:32:00,76.226,76.244,76.225,76.225,12800000.0
2006-03-09 12:33:00,76.224,76.233,76.218,76.233,14400000.0
2006-03-09 12:34:00,76.221,76.231,76.221,76.227,12800000.0
2006-03-09 12:35:00,76.233,76.238,76.232,76.237,11200000.0
2006-03-09 12:36:00,76.235,76.241,76.232,76.241,11200000.0
2006-03-09 12:37:00,76.257,76.276,76.257,76.262,11200000.0
2006-03-09 12:38:00,76.277,76.28,76.185,76.273,17000000.0
2006-03-09 12:40:00,76.259,76.292,76.256,76.292,16000000.0
2006-03-09 12:41:00,76.297,76.305,76.274,76.274,12800000.0
2006-03-09 12:42:00,76.271,76.281,76.265,76.266,13800000.0
2006-03-09 12:43:00,76.269,76.269,76.257,76.266,12800000.0
2006-03-09 12:44:00,76.256,76.273,76.251,76.271,17600000.0
2006-03-09 12:45:00,76.28,76.285,76.273,76.285,16000000.0
2006-03-09 12:46:00,76.302,76.312,76.299,76.312,12800000.0
2006-03-09 12:47:00,76.311,76.318,76.3,76.312,12800000.0
2006-03-09 12:48:00,76.301,76.324,76.301,76.324,12200000.0
2006-03-09 12:49:00,76.33,76.341,76.323,76.341,16000000.0
2006-03-09 12:50:00,76.333,76.336,76.32,76.335,14400000.0
2006-03-09 12:51:00,76.344,76.352,76.339,76.347,11200000.0
2006-03-09 12:52:00,76.337,76.337,76.322,76.327,11200000.0
2006-03-09 12:53:00,76.317,76.326,76.313,76.323,11200000.0
2006-03-09 12:54:00,76.325,76.325,76.313,76.313,12800000.0
2006-03-09 12:56:00,76.322,76.322,76.31,76.31,11200000.0
2006-03-09 12:57:00,76.314,76.337,76.314,76.333,11200000.0
2006-03-09 12:58:00,76.328,76.343,76.324,76.341,17600000.0
2006-03-09 12:59:00,76.338,76.351,76.338,76.343,16000000.0
2006-03-09 13:00:00,76.334,76.346,76.327,76.329,13200000.0
2006-03-09 13:01:00,76.316,76.317,76.308,76.316,14400000.0
2006-03-09 13:02:00,76.307,76.307,76.295,76.299,12800000.0
2006-03-09 13:03:00,76.305,76.305,76.274,76.284,16000000.0
2006-03-09 13:04:00,76.297,76.31,76.297,76.31,10600000.0
2006-03-09 13:05:00,76.311,76.317,76.306,76.312,12800000.0
2006-03-09 13:06:00,76.312,76.312,76.304,76.304,3200000.0
2006-03-09 13:07:00,76.318,76.318,76.311,76.311,14400000.0
2006-03-09 13:09:00,76.324,76.331,76.321,76.331,12800000.0
2006-03-09 13:10:00,76.324,76.334,76.307,76.325,16000000.0
2006-03-09 13:11:00,76.323,76.33,76.32,76.33,11200000.0
2006-03-09 13:12:00,76.325,76.325,76.311,76.311,12800000.0
2006-03-09 13:13:00,76.321,76.321,76.314,76.318,17600000.0
2006-03-09 13:14:00,76.323,76.331,76.314,76.314,12800000.0
2006-03-09 13:15:00,76.298,76.3,76.282,76.3,12800000.0
2006-03-09 13:16:00,76.319,76.335,76.319,76.335,17600000.0
2006-03-09 13:17:00,76.327,76.346,76.326,76.346,12800000.0
2006-03-09 13:18:00,76.334,76.343,76.33,76.341,11200000.0
2006-03-09 13:20:00,76.356,76.365,76.356,76.36,9600000.0
2006-03-09 13:21:00,76.358,76.364,76.347,76.364,11200000.0
2006-03-09 13:23:00,76.363,76.366,76.356,76.356,12800000.0
2006-03-09 13:24:00,76.363,76.364,76.305,76.363,8000000.0
2006-03-09 13:25:00,76.366,76.375,76.366,76.375,17600000.0
2006-03-09 13:26:00,76.386,76.386,76.369,76.372,17600000.0
2006-03-09 13:27:00,76.365,76.375,76.36,76.375,12800000.0
2006-03-09 13:28:00,76.376,76.376,76.282,76.363,16000000.0
2006-03-09 13:29:00,76.354,76.354,76.327,76.327,11200000.0
2006-03-09 13:30:00,76.331,76.345,76.331,76.342,12800000.0
2006-03-09 13:31:00,76.336,76.338,76.331,76.338,11200000.0
2006-03-09 13:32:00,76.327,76.333,76.326,76.326,11200000.0
2006-03-09 13:33:00,76.322,76.333,76.322,76.331,19200000.0
2006-03-09 13:34:00,76.334,76.334,76.323,76.325,14400000.0
2006-03-09 13:35:00,76.325,76.329,76.323,76.327,36800000.0
2006-03-09 13:36:00,76.329,76.334,76.327,76.327,17600000.0
2006-03-09 13:37:00,76.331,76.361,76.331,76.361,14400000.0
2006-03-09 13:38:00,76.355,76.357,76.339,76.343,33600000.0
2006-03-09 13:39:00,76.352,76.352,76.344,76.352,14400000.0
2006-03-09 13:40:00,76.356,76.358,76.348,76.35,40000000.0
2006-03-09 13:41:00,76.349,76.358,76.346,76.346,16000000.0
2006-03-09 13:42:00,76.343,76.359,76.343,76.344,11200000.0
2006-03-09 13:44:00,76.34,76.34,76.296,76.296,33600000.0
2006-03-09 13:45:00,76.3,76.3,76.24,76.24,20800000.0
2006-03-09 13:46:00,76.233,76.241,76.231,76.241,24000000.0
2006-03-09 13:47:00,76.241,76.246,76.232,76.246,12800000.0
2006-03-09 13:48:00,76.261,76.269,76.258,76.267,12800000.0
2006-03-09 13:50:00,76.269,76.269,76.244,76.244,11200000.0
2006-03-09 13:51:00,76.258,76.259,76.253,76.253,24000000.0
2006-03-09 13:52:00,76.249,76.249,76.23,76.23,12800000.0
2006-03-09 13:53:00,76.244,76.254,76.244,76.254,17600000.0
2006-03-09 13:54:00,76.257,76.266,76.257,76.266,25600000.0
2006-03-09 13:55:00,76.265,76.268,76.259,76.265,14400000.0
2006-03-09 13:57:00,76.269,76.291,76.269,76.285,28200000.0
2006-03-09 13:58:00,76.282,76.285,76.267,76.267,14400000.0
2006-03-09 13:59:00,76.271,76.298,76.271,76.298,32000000.0
2006-03-09 14:00:00,76.294,76.294,76.258,76.258,48000000.0
2006-03-09 14:01:00,76.257,76.272,76.257,76.272,32000000.0
2006-03-09 14:02:00,76.281,76.288,76.281,76.288,14400000.0
2006-03-09 14:03:00,76.28,76.284,76.28,76.282,14800000.0
2006-03-09 14:04:00,76.28,76.289,76.28,76.288,11200000.0
2006-03-09 14:05:00,76.294,76.295,76.283,76.283,24000000.0
2006-03-09 14:06:00,76.277,76.277,76.258,76.258,36800000.0
2006-03-09 14:07:00,76.254,76.264,76.25,76.264,40000000.0
2006-03-09 14:09:00,76.27,76.27,76.255,76.258,33600000.0
2006-03-09 14:10:00,76.25,76.255,76.248,76.25,33600000.0
2006-03-09 14:11:00,76.241,76.241,76.219,76.235,14400000.0
2006-03-09 14:12:00,76.234,76.251,76.233,76.242,27600000.0
2006-03-09 14:13:00,76.249,76.249,76.239,76.242,14400000.0
2006-03-09 14:14:00,76.243,76.248,76.243,76.248,12800000.0
2006-03-09 14:15:00,76.246,76.246,76.233,76.234,28200000.0
2006-03-09 14:17:00,76.241,76.248,76.233,76.237,12200000.0
2006-03-09 14:18:00,76.252,76.252,76.247,76.247,16000000.0
2006-03-09 14:20:00,76.245,76.247,76.24,76.243,25600000.0
2006-03-09 14:22:00,76.232,76.24,76.228,76.235,11200000.0
2006-03-09 14:23:00,76.232,76.241,76.23,76.231,48000000.0
2006-03-09 14:24:00,76.231,76.233,76.222,76.232,12800000.0
2006-03-09 14:25:00,76.241,76.252,76.241,76.252,12800000.0
2006-03-09 14:26:00,76.256,76.263,76.254,76.259,12800000.0
2006-03-09 14:27:00,76.265,76.28,76.265,76.28,17600000.0
2006-03-09 14:29:00,76.274,76.274,76.249,76.249,36800000.0
2006-03-09 14:30:00,76.247,76.271,76.247,76.271,22400000.0
2006-03-09 14:31:00,76.271,76.271,76.257,76.266,20200000.0
2006-03-09 14:32:00,76.259,76.261,76.254,76.258,8000000.0
2006-03-09 14:33:00,76.254,76.26,76.253,76.259,24000000.0
2006-03-09 14:34:00,76.264,76.264,76.254,76.259,12800000.0
2006-03-09 14:35:00,76.258,76.265,76.257,76.265,14400000.0
2006-03-09 14:36:00,76.277,76.287,76.277,76.279,11200000.0
2006-03-09 14:37:00,76.292,76.295,76.288,76.288,11600000.0
2006-03-09 14:38:00,76.29,76.302,76.29,76.301,55400000.0
2006-03-09 14:39:00,76.308,76.314,76.297,76.303,12800000.0
2006-03-09 14:40:00,76.292,76.304,76.286,76.296,14400000.0
2006-03-09 14:41:00,76.297,76.297,76.283,76.284,56000000.0
2006-03-09 14:42:00,76.28,76.293,76.269,76.269,12800000.0
2006-03-09 14:43:00,76.267,76.267,76.207,76.22,25600000.0
2006-03-09 14:44:00,76.225,76.236,76.225,76.236,12800000.0
2006-03-09 14:45:00,76.244,76.244,76.234,76.237,11200000.0
2006-03-09 14:46:00,76.232,76.246,76.232,76.24,11200000.0
2006-03-09 14:47:00,76.236,76.24,76.229,76.236,16000000.0
2006-03-09 14:48:00,76.23,76.236,76.228,76.228,19200000.0
2006-03-09 14:49:00,76.229,76.236,76.224,76.236,32000000.0
2006-03-09 14:50:00,76.242,76.252,76.242,76.248,28800000.0
2006-03-09 14:51:00,76.254,76.276,76.254,76.276,32000000.0
2006-03-09 14:52:00,76.294,76.313,76.294,76.302,12800000.0
2006-03-09 14:53:00,76.301,76.335,76.301,76.335,17600000.0
2006-03-09 14:54:00,76.338,76.348,76.338,76.348,12800000.0
2006-03-09 14:55:00,76.351,76.355,76.339,76.352,16000000.0
2006-03-09 14:56:00,76.346,76.361,76.346,76.354,12800000.0
2006-03-09 14:57:00,76.363,76.363,76.348,76.348,12600000.0
2006-03-09 14:58:00,76.352,76.353,76.341,76.344,17600000.0
2006-03-09 14:59:00,76.341,76.351,76.34,76.351,16000000.0
2006-03-09 15:00:00,76.381,76.382,76.374,76.38,13800000.0
2006-03-09 15:01:00,76.381,76.386,76.38,76.38,12800000.0
2006-03-09 15:02:00,76.387,76.397,76.383,76.397,27200000.0
2006-03-09 15:03:00,76.389,76.389,76.379,76.379,12800000.0
2006-03-09 15:04:00,76.377,76.378,76.372,76.372,11200000.0
2006-03-09 15:07:00,76.387,76.387,76.373,76.374,25600000.0
2006-03-09 15:08:00,76.367,76.367,76.359,76.359,3200000.0
2006-03-09 15:09:00,76.351,76.376,76.351,76.373,16000000.0
2006-03-09 15:10:00,76.398,76.398,76.382,76.396,12800000.0
2006-03-09 15:11:00,76.387,76.387,76.367,76.367,31400000.0
2006-03-09 15:12:00,76.381,76.411,76.381,76.411,12800000.0
2006-03-09 15:13:00,76.412,76.412,76.395,76.406,43600000.0
2006-03-09 15:14:00,76.399,76.399,76.386,76.386,35200000.0
2006-03-09 15:15:00,76.382,76.382,76.367,76.371,22400000.0
2006-03-09 15:16:00,76.384,76.396,76.384,76.392,36800000.0
2006-03-09 15:17:00,76.416,76.441,76.405,76.405,22400000.0
2006-03-09 15:18:00,76.406,76.409,76.399,76.403,22400000.0
2006-03-09 15:19:00,76.401,76.413,76.401,76.413,16000000.0
2006-03-09 15:20:00,76.415,76.422,76.415,76.42,24000000.0
2006-03-09 15:22:00,76.426,76.439,76.426,76.439,12800000.0
2006-03-09 15:23:00,76.45,76.46,76.45,76.454,48000000.0
2006-03-09 15:24:00,76.454,76.462,76.452,76.461,25600000.0
2006-03-09 15:25:00,76.448,76.453,76.432,76.432,27200000.0
2006-03-09 15:26:00,76.426,76.426,76.409,76.425,39400000.0
2006-03-09 15:27:00,76.436,76.46,76.436,76.46,28800000.0
2006-03-09 15:28:00,76.46,76.467,76.458,76.458,69200000.0
2006-03-09 15:29:00,76.46,76.466,76.371,76.455,46400000.0
2006-03-09 15:30:00,76.338,76.462,76.296,76.363,114600000.0
2006-03-09 15:31:00,76.493,76.493,76.419,76.419,60800000.0
2006-03-09 15:32:00,76.416,76.445,76.416,76.445,30400000.0
2006-03-09 15:33:00,76.435,76.435,76.398,76.398,30400000.0
2006-03-09 15:34:00,76.402,76.439,76.402,76.434,22400000.0
2006-03-09 15:35:00,76.439,76.439,76.422,76.431,33600000.0
2006-03-09 15:36:00,76.421,76.421,76.412,76.414,32400000.0
2006-03-09 15:37:00,76.414,76.47,76.405,76.47,30400000.0
2006-03-09 15:38:00,76.468,76.468,76.448,76.462,58600000.0
2006-03-09 15:39:00,76.473,76.48,76.451,76.464,36800000.0
2006-03-09 15:40:00,76.478,76.485,76.458,76.461,35600000.0
2006-03-09 15:41:00,76.458,76.458,76.44,76.442,25600000.0
2006-03-09 15:42:00,76.432,76.44,76.424,76.43,43200000.0
2006-03-09 15:43:00,76.419,76.421,76.41,76.41,27200000.0
2006-03-09 15:44:00,76.403,76.432,76.403,76.416,12800000.0
2006-03-09 15:45:00,76.401,76.413,76.387,76.413,16000000.0
2006-03-09 15:46:00,76.435,76.451,76.424,76.424,14400000.0
2006-03-09 15:47:00,76.407,76.418,76.407,76.413,30200000.0
2006-03-09 15:48:00,76.409,76.416,76.407,76.41,27200000.0
2006-03-09 15:49:00,76.414,76.44,76.414,76.437,11200000.0
2006-03-09 15:50:00,76.428,76.428,76.416,76.421,11200000.0
2006-03-09 15:51:00,76.423,76.428,76.417,76.426,12800000.0
2006-03-09 15:52:00,76.445,76.454,76.428,76.428,20200000.0
2006-03-09 15:53:00,76.389,76.389,76.367,76.385,24000000.0
2006-03-09 15:54:00,76.391,76.419,76.391,76.405,28800000.0
2006-03-09 15:55:00,76.392,76.399,76.392,76.393,24400000.0
2006-03-09 15:56:00,76.395,76.403,76.392,76.4,51200000.0
2006-03-09 15:57:00,76.396,76.404,76.387,76.387,12800000.0
2006-03-09 15:58:00,76.372,76.372,76.346,76.346,19200000.0
2006-03-09 15:59:00,76.358,76.379,76.358,76.379,36800000.0
2006-03-09 16:00:00,76.388,76.389,76.375,76.388,51200000.0
2006-03-09 16:01:00,76.378,76.384,76.378,76.384,41600000.0
2006-03-09 16:02:00,76.382,76.386,76.371,76.371,11200000.0
2006-03-09 16:03:00,76.358,76.369,76.358,76.364,64000000.0
2006-03-09 16:04:00,76.363,76.403,76.363,76.403,44800000.0
2006-03-09 16:05:00,76.395,76.395,76.38,76.389,47400000.0
2006-03-09 16:06:00,76.395,76.395,76.377,76.386,35200000.0
2006-03-09 16:07:00,76.38,76.396,76.375,76.396,32000000.0
2006-03-09 16:08:00,76.387,76.387,76.357,76.371,44800000.0
2006-03-09 16:09:00,76.375,76.398,76.375,76.398,44800000.0
2006-03-09 16:10:00,76.396,76.396,76.362,76.362,41600000.0
2006-03-09 16:11:00,76.35,76.351,76.349,76.349,14400000.0
2006-03-09 16:12:00,76.356,76.37,76.356,76.37,56000000.0
2006-03-09 16:13:00,76.39,76.398,76.386,76.394,11200000.0
2006-03-09 16:14:00,76.389,76.389,76.378,76.381,49000000.0
2006-03-09 16:15:00,76.376,76.379,76.351,76.379,58600000.0
2006-03-09 16:16:00,76.37,76.39,76.368,76.39,17600000.0
2006-03-09 16:17:00,76.399,76.399,76.385,76.386,38400000.0
2006-03-09 16:18:00,76.362,76.362,76.335,76.36,11200000.0
2006-03-09 16:19:00,76.38,76.38,76.371,76.372,22400000.0
2006-03-09 16:20:00,76.37,76.38,76.37,76.37,11200000.0
2006-03-09 16:21:00,76.364,76.38,76.364,76.372,26600000.0
2006-03-09 16:22:00,76.377,76.383,76.366,76.369,41600000.0
2006-03-09 16:23:00,76.36,76.376,76.36,76.375,43200000.0
2006-03-09 16:24:00,76.374,76.38,76.369,76.372,17600000.0
2006-03-09 16:25:00,76.363,76.37,76.362,76.37,33600000.0
2006-03-09 16:26:00,76.357,76.36,76.354,76.354,17600000.0
2006-03-09 16:27:00,76.347,76.353,76.346,76.353,35200000.0
2006-03-09 16:28:00,76.357,76.359,76.346,76.347,27200000.0
2006-03-09 16:29:00,76.341,76.347,76.34,76.34,11200000.0
2006-03-09 16:30:00,76.327,76.327,76.268,76.268,11200000.0
2006-03-09 16:31:00,76.285,76.29,76.275,76.279,41600000.0
2006-03-09 16:32:00,76.282,76.291,76.277,76.279,12800000.0
2006-03-09 16:33:00,76.285,76.303,76.285,76.303,27200000.0
2006-03-09 16:34:00,76.3,76.316,76.3,76.316,35200000.0
2006-03-09 16:35:00,76.301,76.301,76.272,76.272,52800000.0
2006-03-09 16:36:00,76.264,76.288,76.263,76.288,51200000.0
2006-03-09 16:37:00,76.287,76.291,76.284,76.286,41600000.0
2006-03-09 16:38:00,76.285,76.294,76.281,76.294,39400000.0
2006-03-09 16:39:00,76.292,76.292,76.279,76.28,35200000.0
2006-03-09 16:40:00,76.252,76.259,76.231,76.232,56000000.0
2006-03-09 16:41:00,76.216,76.229,76.213,76.225,73600000.0
2006-03-09 16:42:00,76.241,76.258,76.241,76.245,53800000.0
2006-03-09 16:43:00,76.256,76.268,76.256,76.261,17600000.0
2006-03-09 16:44:00,76.26,76.281,76.255,76.281,11600000.0
2006-03-09 16:45:00,76.285,76.3,76.285,76.3,57000000.0
2006-03-09 16:46:00,76.291,76.297,76.289,76.297,11600000.0
2006-03-09 16:47:00,76.3,76.3,76.283,76.286,70400000.0
2006-03-09 16:48:00,76.283,76.295,76.283,76.287,52800000.0
2006-03-09 16:49:00,76.271,76.281,76.271,76.281,36800000.0
2006-03-09 16:50:00,76.282,76.289,76.272,76.283,74600000.0
2006-03-09 16:51:00,76.281,76.301,76.281,76.295,32000000.0
2006-03-09 16:52:00,76.284,76.317,76.284,76.317,46800000.0
2006-03-09 16:53:00,76.305,76.308,76.298,76.299,30400000.0
2006-03-09 16:54:00,76.3,76.308,76.297,76.308,11200000.0
2006-03-09 16:55:00,76.316,76.316,76.294,76.295,27200000.0
2006-03-09 16:56:00,76.274,76.276,76.262,76.271,36800000.0
2006-03-09 16:57:00,76.262,76.268,76.251,76.251,19200000.0
2006-03-09 16:58:00,76.229,76.234,76.219,76.234,12800000.0
2006-03-09 16:59:00,76.228,76.25,76.228,76.25,51200000.0
2006-03-09 17:00:00,76.263,76.269,76.262,76.263,49000000.0
2006-03-09 17:01:00,76.268,76.276,76.263,76.264,40000000.0
2006-03-09 17:02:00,76.251,76.262,76.251,76.253,33600000.0
2006-03-09 17:03:00,76.26,76.277,76.257,76.262,44800000.0
2006-03-09 17:04:00,76.285,76.291,76.282,76.284,42000000.0
2006-03-09 17:05:00,76.286,76.295,76.283,76.29,53800000.0
2006-03-09 17:06:00,76.294,76.31,76.286,76.31,59600000.0
2006-03-09 17:07:00,76.292,76.292,76.267,76.27,35200000.0
2006-03-09 17:08:00,76.255,76.271,76.255,76.26,68800000.0
2006-03-09 17:09:00,76.262,76.272,76.235,76.235,59200000.0
2006-03-09 17:10:00,76.223,76.235,76.223,76.235,25000000.0
2006-03-09 17:11:00,76.237,76.253,76.236,76.253,38400000.0
2006-03-09 17:12:00,76.264,76.264,76.246,76.252,25600000.0
2006-03-09 17:13:00,76.266,76.284,76.266,76.283,28800000.0
2006-03-09 17:14:00,76.281,76.293,76.277,76.284,22400000.0
2006-03-09 17:15:00,76.273,76.28,76.27,76.28,19200000.0
2006-03-09 17:16:00,76.282,76.282,76.265,76.274,17600000.0
2006-03-09 17:17:00,76.281,76.281,76.266,76.266,38400000.0
2006-03-09 17:18:00,76.268,76.286,76.268,76.286,57000000.0
2006-03-09 17:19:00,76.284,76.285,76.274,76.274,24000000.0
2006-03-09 17:20:00,76.269,76.28,76.269,76.28,16000000.0
2006-03-09 17:21:00,76.287,76.302,76.287,76.302,28800000.0
2006-03-09 17:22:00,76.306,76.316,76.305,76.308,18600000.0
2006-03-09 17:23:00,76.299,76.299,76.289,76.294,11200000.0
2006-03-09 17:24:00,76.29,76.29,76.256,76.259,12800000.0
2006-03-09 17:25:00,76.262,76.275,76.253,76.275,17600000.0
2006-03-09 17:26:00,76.264,76.266,76.253,76.253,12200000.0
2006-03-09 17:27:00,76.273,76.288,76.272,76.286,46400000.0
2006-03-09 17:28:00,76.285,76.286,76.274,76.275,12800000.0
2006-03-09 17:29:00,76.287,76.288,76.278,76.281,26600000.0
2006-03-09 17:30:00,76.286,76.294,76.282,76.282,17600000.0
2006-03-09 17:31:00,76.287,76.304,76.287,76.303,87800000.0
2006-03-09 17:32:00,76.299,76.31,76.298,76.3,52800000.0
2006-03-09 17:34:00,76.308,76.311,76.302,76.304,64000000.0
2006-03-09 17:35:00,76.306,76.315,76.299,76.299,43200000.0
2006-03-09 17:36:00,76.308,76.317,76.292,76.292,33600000.0
2006-03-09 17:37:00,76.312,76.32,76.307,76.307,16000000.0
2006-03-09 17:38:00,76.307,76.318,76.296,76.318,35200000.0
2006-03-09 17:39:00,76.316,76.339,76.308,76.339,16000000.0
2006-03-09 17:40:00,76.32,76.32,76.247,76.278,75200000.0
2006-03-09 17:41:00,76.295,76.302,76.293,76.293,12800000.0
2006-03-09 17:42:00,76.286,76.286,76.272,76.272,4800000.0
2006-03-09 17:43:00,76.28,76.29,76.28,76.286,17000000.0
2006-03-09 17:44:00,76.282,76.285,76.268,76.283,30400000.0
2006-03-09 17:46:00,76.27,76.283,76.269,76.279,41600000.0
2006-03-09 17:47:00,76.28,76.288,76.28,76.288,56400000.0
2006-03-09 17:48:00,76.282,76.285,76.267,76.285,57600000.0
2006-03-09 17:49:00,76.283,76.289,76.276,76.278,46400000.0
2006-03-09 17:50:00,76.272,76.283,76.272,76.282,8000000.0
2006-03-09 17:52:00,76.29,76.293,76.286,76.293,43200000.0
2006-03-09 17:53:00,76.285,76.292,76.282,76.292,33600000.0
2006-03-09 17:54:00,76.291,76.291,76.274,76.282,38400000.0
2006-03-09 17:55:00,76.284,76.284,76.274,76.28,40000000.0
2006-03-09 17:56:00,76.27,76.271,76.262,76.264,44800000.0
2006-03-09 17:57:00,76.258,76.265,76.253,76.264,36800000.0
2006-03-09 17:58:00,76.299,76.304,76.296,76.297,18000000.0
2006-03-09 17:59:00,76.297,76.305,76.293,76.295,61800000.0
2006-03-09 18:00:00,76.287,76.289,76.278,76.285,51600000.0
2006-03-09 18:01:00,76.297,76.297,76.283,76.283,32000000.0
2006-03-09 18:02:00,76.286,76.301,76.286,76.301,24000000.0
2006-03-09 18:03:00,76.302,76.308,76.298,76.308,36800000.0
2006-03-09 18:04:00,76.308,76.308,76.3,76.303,33600000.0
2006-03-09 18:05:00,76.302,76.313,76.3,76.313,12800000.0
2006-03-09 18:06:00,76.319,76.33,76.312,76.33,30400000.0
2006-03-09 18:07:00,76.331,76.34,76.325,76.34,11200000.0
2006-03-09 18:08:00,76.338,76.344,76.329,76.344,84200000.0
2006-03-09 18:09:00,76.345,76.345,76.323,76.337,33600000.0
2006-03-09 18:10:00,76.356,76.368,76.346,76.346,15400000.0
2006-03-09 18:11:00,76.34,76.356,76.34,76.356,12800000.0
2006-03-09 18:12:00,76.375,76.383,76.373,76.383,12800000.0
2006-03-09 18:13:00,76.402,76.402,76.382,76.382,26600000.0
2006-03-09 18:14:00,76.391,76.391,76.378,76.386,19200000.0
2006-03-09 18:15:00,76.401,76.43,76.401,76.429,30400000.0
2006-03-09 18:16:00,76.411,76.415,76.399,76.415,56000000.0
2006-03-09 18:17:00,76.412,76.413,76.406,76.41,43200000.0
2006-03-09 18:18:00,76.411,76.419,76.406,76.415,30400000.0
2006-03-09 18:19:00,76.424,76.459,76.424,76.438,46400000.0
2006-03-09 18:20:00,76.434,76.449,76.407,76.407,43200000.0
2006-03-09 18:21:00,76.425,76.435,76.421,76.421,12800000.0
2006-03-09 18:22:00,76.426,76.433,76.419,76.42,33600000.0
2006-03-09 18:23:00,76.426,76.438,76.424,76.433,45800000.0
2006-03-09 18:24:00,76.425,76.425,76.381,76.381,52800000.0
2006-03-09 18:25:00,76.37,76.374,76.354,76.374,33000000.0
2006-03-09 18:26:00,76.372,76.399,76.372,76.395,12800000.0
2006-03-09 18:27:00,76.401,76.405,76.399,76.399,33600000.0
2006-03-09 18:28:00,76.399,76.413,76.399,76.413,12800000.0
2006-03-09 18:29:00,76.419,76.436,76.419,76.436,25600000.0
2006-03-09 18:30:00,76.445,76.45,76.438,76.438,36800000.0
2006-03-09 18:32:00,76.437,76.447,76.428,76.446,70200000.0
2006-03-09 18:33:00,76.443,76.443,76.431,76.431,31400000.0
2006-03-09 18:34:00,76.416,76.432,76.416,76.432,19200000.0
2006-03-09 18:35:00,76.431,76.436,76.421,76.425,43600000.0
2006-03-09 18:36:00,76.432,76.435,76.43,76.432,11200000.0
2006-03-09 18:37:00,76.416,76.425,76.416,76.421,36200000.0
2006-03-09 18:38:00,76.408,76.416,76.399,76.401,49600000.0
2006-03-09 18:39:00,76.402,76.414,76.401,76.413,76200000.0
2006-03-09 18:40:00,76.405,76.418,76.401,76.417,65600000.0
2006-03-09 18:41:00,76.421,76.431,76.416,76.424,72000000.0
2006-03-09 18:42:00,76.427,76.435,76.423,76.433,78400000.0
2006-03-09 18:43:00,76.446,76.475,76.446,76.471,49400000.0
2006-03-09 18:44:00,76.464,76.466,76.425,76.425,30400000.0
2006-03-09 18:45:00,76.423,76.423,76.396,76.398,12800000.0
2006-03-09 18:46:00,76.393,76.403,76.387,76.391,12800000.0
2006-03-09 18:47:00,76.378,76.392,76.378,76.387,14400000.0
2006-03-09 18:48:00,76.386,76.399,76.386,76.399,28800000.0
2006-03-09 18:49:00,76.401,76.406,76.397,76.399,24000000.0
2006-03-09 18:51:00,76.404,76.404,76.394,76.399,12800000.0
2006-03-09 18:52:00,76.404,76.408,76.399,76.399,19200000.0
2006-03-09 18:53:00,76.4,76.403,76.376,76.376,30400000.0
2006-03-09 18:54:00,76.382,76.399,76.38,76.399,18600000.0
2006-03-09 18:55:00,76.398,76.402,76.388,76.402,21800000.0
2006-03-09 18:57:00,76.411,76.416,76.411,76.413,19200000.0
2006-03-09 18:58:00,76.413,76.418,76.411,76.418,32000000.0
2006-03-09 18:59:00,76.426,76.434,76.426,76.431,32000000.0
2006-03-09 19:00:00,76.421,76.424,76.414,76.418,14400000.0
2006-03-09 19:01:00,76.431,76.441,76.431,76.44,11200000.0
2006-03-09 19:02:00,76.43,76.439,76.43,76.437,42600000.0
2006-03-09 19:03:00,76.445,76.445,76.436,76.439,14400000.0
2006-03-09 19:04:00,76.442,76.442,76.416,76.416,14400000.0
2006-03-09 19:06:00,76.429,76.433,76.404,76.404,56400000.0
2006-03-09 19:07:00,76.4,76.4,76.391,76.392,35200000.0
2006-03-09 19:08:00,76.388,76.388,76.374,76.374,22800000.0
2006-03-09 19:09:00,76.342,76.35,76.342,76.344,12800000.0
2006-03-09 19:10:00,76.334,76.334,76.324,76.325,17600000.0
2006-03-09 19:11:00,76.328,76.331,76.324,76.324,17600000.0
2006-03-09 19:12:00,76.318,76.325,76.311,76.32,23400000.0
2006-03-09 19:13:00,76.326,76.329,76.312,76.325,15400000.0
2006-03-09 19:14:00,76.325,76.325,76.308,76.309,12800000.0
2006-03-09 19:15:00,76.328,76.341,76.323,76.326,16000000.0
2006-03-09 19:16:00,76.335,76.344,76.323,76.336,12800000.0
2006-03-09 19:17:00,76.352,76.356,76.345,76.345,14400000.0
2006-03-09 19:18:00,76.33,76.335,76.315,76.315,32000000.0
2006-03-09 19:19:00,76.308,76.308,76.294,76.307,11200000.0
2006-03-09 19:20:00,76.311,76.316,76.3,76.316,14400000.0
2006-03-09 19:21:00,76.301,76.301,76.261,76.261,17600000.0
2006-03-09 19:22:00,76.195,76.216,76.195,76.215,14400000.0
2006-03-09 19:24:00,76.219,76.227,76.212,76.215,48000000.0
2006-03-09 19:25:00,76.212,76.219,76.212,76.215,12800000.0
2006-03-09 19:26:00,76.207,76.209,76.203,76.205,41600000.0
2006-03-09 19:27:00,76.213,76.235,76.213,76.228,14400000.0
2006-03-09 19:28:00,76.218,76.219,76.206,76.219,12800000.0
2006-03-09 19:29:00,76.212,76.22,76.212,76.213,12800000.0
2006-03-09 19:30:00,76.227,76.228,76.216,76.216,11200000.0
2006-03-09 19:31:00,76.225,76.225,76.213,76.213,11200000.0
2006-03-09 19:32:00,76.217,76.236,76.214,76.232,11200000.0
2006-03-09 19:34:00,76.23,76.237,76.226,76.234,12800000.0
2006-03-09 19:35:00,76.238,76.256,76.238,76.251,17600000.0
2006-03-09 19:36:00,76.275,76.335,76.275,76.335,16000000.0
2006-03-09 19:37:00,76.337,76.345,76.333,76.339,11200000.0
2006-03-09 19:38:00,76.332,76.349,76.332,76.349,11200000.0
2006-03-09 19:39:00,76.347,76.36,76.346,76.348,13200000.0
2006-03-09 19:40:00,76.336,76.352,76.336,76.349,11200000.0
2006-03-09 19:41:00,76.345,76.345,76.299,76.299,11200000.0
2006-03-09 19:42:00,76.296,76.31,76.296,76.306,11200000.0
2006-03-09 19:43:00,76.31,76.318,76.31,76.318,11200000.0
2006-03-09 19:44:00,76.316,76.316,76.286,76.297,11200000.0
2006-03-09 19:45:00,76.329,76.329,76.293,76.306,16000000.0
2006-03-09 19:46:00,76.286,76.307,76.286,76.307,8000000.0
2006-03-09 19:47:00,76.285,76.291,76.279,76.279,9600000.0
2006-03-09 19:48:00,76.292,76.302,76.289,76.296,12800000.0
2006-03-09 19:49:00,76.298,76.308,76.298,76.308,30400000.0
2006-03-09 19:50:00,76.314,76.339,76.31,76.339,12800000.0
2006-03-09 19:51:00,76.323,76.358,76.323,76.358,12800000.0
2006-03-09 19:52:00,76.355,76.377,76.35,76.377,15400000.0
2006-03-09 19:53:00,76.372,76.379,76.366,76.379,11200000.0
2006-03-09 19:54:00,76.381,76.391,76.381,76.386,12800000.0
2006-03-09 19:55:00,76.378,76.378,76.347,76.347,11200000.0
2006-03-09 19:56:00,76.342,76.354,76.328,76.354,16000000.0
2006-03-09 19:57:00,76.373,76.373,76.357,76.36,12800000.0
2006-03-09 19:58:00,76.368,76.368,76.354,76.354,11200000.0
2006-03-09 19:59:00,76.332,76.336,76.332,76.336,6400000.0
2006-03-09 20:00:00,76.34,76.351,76.34,76.348,17600000.0
2006-03-09 20:01:00,76.35,76.371,76.35,76.371,12800000.0
2006-03-09 20:02:00,76.385,76.399,76.385,76.399,17600000.0
2006-03-09 20:03:00,76.435,76.459,76.435,76.459,16000000.0
2006-03-09 20:04:00,76.451,76.451,76.424,76.424,30400000.0
2006-03-09 20:05:00,76.414,76.414,76.363,76.363,12800000.0
2006-03-09 20:06:00,76.345,76.345,76.32,76.32,11200000.0
2006-03-09 20:07:00,76.308,76.348,76.308,76.348,17600000.0
2006-03-09 20:08:00,76.353,76.353,76.33,76.335,38400000.0
2006-03-09 20:09:00,76.344,76.345,76.336,76.343,11200000.0
2006-03-09 20:10:00,76.334,76.357,76.334,76.357,14400000.0
2006-03-09 20:11:00,76.349,76.349,76.321,76.321,11200000.0
2006-03-09 20:12:00,76.328,76.364,76.328,76.364,11200000.0
2006-03-09 20:13:00,76.367,76.374,76.366,76.374,11200000.0
2006-03-09 20:14:00,76.37,76.371,76.308,76.366,14400000.0
2006-03-09 20:15:00,76.367,76.382,76.367,76.382,11200000.0
2006-03-09 20:16:00,76.389,76.39,76.382,76.384,28800000.0
2006-03-09 20:17:00,76.381,76.381,76.363,76.368,33600000.0
2006-03-09 20:18:00,76.392,76.423,76.392,76.423,11200000.0
2006-03-09 20:19:00,76.414,76.414,76.382,76.382,11200000.0
2006-03-09 20:20:00,76.382,76.405,76.382,76.405,18600000.0
2006-03-09 20:21:00,76.411,76.411,76.4,76.403,12800000.0
2006-03-09 20:22:00,76.399,76.414,76.399,76.413,14400000.0
2006-03-09 20:23:00,76.411,76.418,76.41,76.416,12800000.0
2006-03-09 20:24:00,76.42,76.42,76.41,76.41,16000000.0
2006-03-09 20:25:00,76.39,76.39,76.372,76.372,11200000.0
2006-03-09 20:26:00,76.361,76.361,76.348,76.348,16000000.0
2006-03-09 20:27:00,76.352,76.36,76.351,76.355,16000000.0
2006-03-09 20:28:00,76.359,76.359,76.347,76.354,10600000.0
2006-03-09 20:29:00,76.351,76.363,76.351,76.36,12800000.0
2006-03-09 20:30:00,76.367,76.375,76.365,76.375,27200000.0
2006-03-09 20:31:00,76.37,76.37,76.354,76.358,11200000.0
2006-03-09 20:32:00,76.351,76.351,76.348,76.348,3200000.0
2006-03-09 20:33:00,76.348,76.354,76.34,76.354,12800000.0
2006-03-09 20:34:00,76.351,76.356,76.348,76.355,11200000.0
2006-03-09 20:35:00,76.359,76.361,76.338,76.338,11200000.0
2006-03-09 20:36:00,76.332,76.333,76.32,76.326,16000000.0
2006-03-09 20:37:00,76.329,76.335,76.326,76.335,8000000.0
2006-03-09 20:38:00,76.332,76.343,76.331,76.335,12200000.0
2006-03-09 20:40:00,76.33,76.33,76.303,76.307,11200000.0
2006-03-09 20:41:00,76.309,76.312,76.301,76.309,14400000.0
2006-03-09 20:42:00,76.312,76.313,76.303,76.305,11200000.0
2006-03-09 20:43:00,76.305,76.306,76.297,76.297,14400000.0
2006-03-09 20:44:00,76.308,76.315,76.308,76.31,6400000.0
2006-03-09 20:46:00,76.311,76.313,76.303,76.304,14400000.0
2006-03-09 20:47:00,76.309,76.309,76.302,76.307,12800000.0
2006-03-09 20:48:00,76.308,76.308,76.301,76.304,17600000.0
2006-03-09 20:49:00,76.305,76.308,76.301,76.301,8000000.0
2006-03-09 20:50:00,76.313,76.322,76.31,76.322,14400000.0
2006-03-09 20:51:00,76.321,76.326,76.321,76.324,28800000.0
2006-03-09 20:56:00,76.311,76.311,76.295,76.295,8000000.0
2006-03-09 20:57:00,76.297,76.304,76.297,76.299,12800000.0
2006-03-09 20:58:00,76.295,76.312,76.295,76.312,11200000.0
2006-03-09 20:59:00,76.31,76.312,76.308,76.311,11200000.0
2006-03-09 21:00:00,76.309,76.309,76.298,76.304,17600000.0
2006-03-09 21:02:00,76.306,76.318,76.306,76.315,16000000.0
2006-03-09 21:05:00,76.332,76.338,76.308,76.325,12800000.0
2006-03-09 21:06:00,76.315,76.324,76.311,76.311,12800000.0
2006-03-09 21:07:00,76.314,76.314,76.297,76.306,14400000.0
2006-03-09 21:08:00,76.308,76.314,76.303,76.314,15400000.0
2006-03-09 21:09:00,76.301,76.322,76.301,76.318,8000000.0
2006-03-09 21:11:00,76.325,76.325,76.309,76.319,12800000.0
2006-03-09 21:12:00,76.325,76.333,76.325,76.333,12800000.0
2006-03-09 21:13:00,76.333,76.334,76.317,76.326,16000000.0
2006-03-09 21:15:00,76.318,76.328,76.316,76.316,14400000.0
2006-03-09 21:16:00,76.317,76.317,76.311,76.311,9600000.0
2006-03-09 21:18:00,76.316,76.32,76.229,76.32,12800000.0
2006-03-09 21:20:00,76.294,76.316,76.294,76.306,14400000.0
2006-03-09 21:23:00,76.307,76.316,76.307,76.314,11200000.0
2006-03-09 21:24:00,76.321,76.321,76.304,76.304,11200000.0
2006-03-09 21:26:00,76.32,76.32,76.316,76.317,11200000.0
2006-03-09 21:30:00,76.317,76.32,76.312,76.319,12800000.0
2006-03-09 21:31:00,76.319,76.327,76.319,76.327,11200000.0
2006-03-09 21:32:00,76.326,76.326,76.315,76.319,14400000.0
2006-03-09 21:34:00,76.324,76.335,76.324,76.324,17600000.0
2006-03-09 21:38:00,76.302,76.302,76.216,76.216,12800000.0
2006-03-09 21:41:00,76.32,76.325,76.31,76.31,12800000.0
2006-03-09 21:42:00,76.327,76.334,76.311,76.332,14400000.0
2006-03-09 21:44:00,76.336,76.346,76.332,76.346,12800000.0
2006-03-09 21:45:00,76.343,76.346,76.334,76.338,17600000.0
2006-03-09 21:47:00,76.336,76.338,76.332,76.338,11200000.0
2006-03-09 21:48:00,76.336,76.341,76.324,76.338,15400000.0
2006-03-09 21:52:00,76.345,76.345,76.34,76.341,8000000.0
2006-03-09 21:54:00,76.35,76.356,76.35,76.354,11200000.0
2006-03-09 21:55:00,76.354,76.354,76.346,76.351,11200000.0
2006-03-09 21:56:00,76.362,76.366,76.357,76.357,12800000.0
2006-03-09 21:57:00,76.358,76.366,76.358,76.358,17600000.0
2006-03-09 21:58:00,76.359,76.368,76.359,76.36,17600000.0
2006-03-09 21:59:00,76.352,76.354,76.344,76.346,12800000.0
2006-03-09 22:01:00,76.339,76.339,76.333,76.336,11200000.0
2006-03-09 22:02:00,76.335,76.336,76.326,76.329,16000000.0
2006-03-09 22:03:00,76.328,76.333,76.327,76.327,17600000.0
2006-03-09 22:04:00,76.332,76.339,76.331,76.338,16000000.0
2006-03-09 22:05:00,76.341,76.351,76.34,76.34,11200000.0
2006-03-09 22:06:00,76.336,76.336,76.335,76.336,6400000.0
2006-03-09 22:07:00,76.333,76.334,76.327,76.327,16000000.0
2006-03-09 22:09:00,76.324,76.337,76.317,76.337,12800000.0
2006-03-09 22:11:00,76.335,76.335,76.321,76.325,8000000.0
2006-03-09 22:12:00,76.325,76.325,76.318,76.318,12800000.0
2006-03-09 22:13:00,76.3,76.319,76.297,76.319,12800000.0
2006-03-09 22:16:00,76.312,76.322,76.312,76.316,12800000.0
2006-03-09 22:18:00,76.313,76.315,76.31,76.31,16000000.0
2006-03-09 22:19:00,76.308,76.309,76.299,76.299,13800000.0
2006-03-09 22:26:00,76.307,76.32,76.307,76.311,17600000.0
2006-03-09 22:27:00,76.309,76.314,76.308,76.31,12800000.0
2006-03-09 22:28:00,76.31,76.312,76.3,76.301,13200000.0
2006-03-09 22:29:00,76.304,76.311,76.296,76.296,16000000.0
2006-03-09 22:30:00,76.307,76.307,76.299,76.299,17600000.0
2006-03-09 22:38:00,76.295,76.295,76.281,76.291,17600000.0
2006-03-09 22:40:00,76.284,76.295,76.284,76.295,11200000.0
2006-03-09 22:42:00,76.296,76.303,76.293,76.295,17000000.0
2006-03-09 22:45:00,76.302,76.31,76.298,76.301,16000000.0
2006-03-09 22:46:00,76.309,76.309,76.3,76.307,11200000.0
2006-03-09 22:47:00,76.298,76.31,76.297,76.297,17600000.0
2006-03-09 22:48:00,76.307,76.311,76.307,76.309,8000000.0
2006-03-09 22:49:00,76.306,76.307,76.302,76.302,12800000.0
2006-03-09 22:50:00,76.315,76.315,76.298,76.301,11200000.0
2006-03-09 22:51:00,76.304,76.306,76.302,76.302,11200000.0
2006-03-09 22:53:00,76.299,76.301,76.295,76.296,11200000.0
2006-03-09 22:57:00,76.281,76.291,76.281,76.289,17600000.0
2006-03-09 22:58:00,76.289,76.293,76.288,76.288,8000000.0
2006-03-09 23:01:00,76.294,76.3,76.292,76.295,14400000.0
2006-03-09 23:02:00,76.295,76.298,76.285,76.289,17600000.0
2006-03-09 23:03:00,76.291,76.295,76.288,76.288,16000000.0
2006-03-09 23:04:00,76.292,76.301,76.286,76.299,11200000.0
2006-03-09 23:06:00,76.295,76.301,76.295,76.301,12800000.0
2006-03-09 23:09:00,76.3,76.302,76.29,76.29,17600000.0
2006-03-09 23:10:00,76.299,76.301,76.295,76.301,12800000.0
2006-03-09 23:12:00,76.306,76.307,76.299,76.303,16000000.0
2006-03-09 23:13:00,76.295,76.295,76.289,76.294,12800000.0
2006-03-09 23:14:00,76.299,76.302,76.283,76.297,11200000.0
2006-03-09 23:15:00,76.295,76.302,76.295,76.302,11200000.0
2006-03-09 23:16:00,76.298,76.302,76.295,76.297,12800000.0
2006-03-09 23:23:00,76.305,76.312,76.305,76.309,13200000.0
2006-03-09 23:25:00,76.311,76.324,76.308,76.319,16000000.0
2006-03-09 23:28:00,76.308,76.312,76.303,76.305,12800000.0
2006-03-09 23:31:00,76.3,76.31,76.297,76.308,12800000.0
2006-03-09 23:33:00,76.305,76.307,76.296,76.296,12800000.0
2006-03-09 23:35:00,76.296,76.3,76.294,76.297,16000000.0
2006-03-09 23:36:00,76.304,76.304,76.295,76.295,12800000.0
2006-03-09 23:38:00,76.281,76.297,76.281,76.297,11200000.0
2006-03-09 23:46:00,76.298,76.306,76.297,76.305,17600000.0
2006-03-09 23:49:00,76.308,76.314,76.301,76.314,12800000.0
2006-03-09 23:50:00,76.311,76.315,76.304,76.315,11200000.0
2006-03-09 23:51:00,76.314,76.32,76.305,76.32,12800000.0
2006-03-09 23:52:00,76.321,76.328,76.316,76.324,12800000.0
2006-03-09 23:53:00,76.32,76.328,76.32,76.325,11200000.0
2006-03-09 23:56:00,76.245,76.369,76.245,76.339,11200000.0
2006-03-10 00:28:00,76.304,76.305,76.298,76.298,32000000.0
2006-03-10 00:29:00,76.321,76.335,76.321,76.335,8000000.0
2006-03-10 00:30:00,76.328,76.329,76.307,76.307,8000000.0
2006-03-10 00:31:00,76.265,76.275,76.263,76.275,12800000.0
2006-03-10 00:32:00,76.283,76.3,76.281,76.3,12800000.0
2006-03-10 00:33:00,76.304,76.304,76.296,76.302,12800000.0
2006-03-10 00:34:00,76.31,76.318,76.308,76.312,19200000.0
2006-03-10 00:35:00,76.313,76.333,76.313,76.325,12800000.0
2006-03-10 00:39:00,76.325,76.33,76.314,76.318,17600000.0
2006-03-10 00:42:00,76.306,76.323,76.306,76.323,12800000.0
2006-03-10 00:44:00,76.32,76.322,76.291,76.322,17600000.0
2006-03-10 00:45:00,76.316,76.318,76.31,76.31,12800000.0
2006-03-10 00:46:00,76.312,76.331,76.312,76.327,14400000.0
2006-03-10 00:47:00,76.327,76.329,76.318,76.321,12800000.0
2006-03-10 00:51:00,76.323,76.323,76.3,76.316,11200000.0
2006-03-10 00:52:00,76.297,76.297,76.28,76.28,11200000.0
2006-03-10 00:54:00,76.286,76.297,76.286,76.288,17600000.0
2006-03-10 00:55:00,76.28,76.28,76.272,76.272,12800000.0
2006-03-10 00:57:00,76.276,76.276,76.267,76.27,12800000.0
2006-03-10 00:59:00,76.279,76.291,76.274,76.289,11200000.0
2006-03-10 01:00:00,76.297,76.307,76.293,76.306,16000000.0
2006-03-10 01:01:00,76.307,76.31,76.303,76.303,14400000.0
2006-03-10 01:02:00,76.299,76.306,76.298,76.3,8000000.0
2006-03-10 01:03:00,76.292,76.302,76.292,76.3,11200000.0
2006-03-10 01:05:00,76.31,76.31,76.287,76.3,11200000.0
2006-03-10 01:06:00,76.317,76.354,76.29,76.34,12800000.0
2006-03-10 01:07:00,76.351,76.351,76.339,76.343,13200000.0
2006-03-10 01:08:00,76.337,76.337,76.322,76.322,16000000.0
2006-03-10 01:09:00,76.327,76.327,76.32,76.323,17600000.0
2006-03-10 01:11:00,76.328,76.339,76.327,76.339,11200000.0
2006-03-10 01:12:00,76.344,76.346,76.336,76.336,16000000.0
2006-03-10 01:13:00,76.34,76.349,76.339,76.349,8000000.0
2006-03-10 01:14:00,76.349,76.352,76.346,76.35,16000000.0
2006-03-10 01:15:00,76.35,76.35,76.338,76.338,12800000.0
2006-03-10 01:16:00,76.337,76.348,76.337,76.348,25600000.0
2006-03-10 01:19:00,76.355,76.362,76.346,76.362,16000000.0
2006-03-10 01:20:00,76.357,76.361,76.342,76.342,11200000.0
2006-03-10 01:21:00,76.339,76.339,76.322,76.322,13200000.0
2006-03-10 01:22:00,76.33,76.331,76.323,76.328,12800000.0
2006-03-10 01:24:00,76.326,76.326,76.311,76.323,12800000.0
2006-03-10 01:25:00,76.331,76.336,76.317,76.326,12800000.0
2006-03-10 01:26:00,76.335,76.338,76.331,76.337,11200000.0
2006-03-10 01:27:00,76.338,76.342,76.334,76.338,13200000.0
2006-03-10 01:28:00,76.332,76.342,76.332,76.336,17600000.0
2006-03-10 01:29:00,76.336,76.34,76.322,76.336,17600000.0
2006-03-10 01:30:00,76.334,76.334,76.322,76.322,11200000.0
2006-03-10 01:31:00,76.328,76.338,76.325,76.338,11200000.0
2006-03-10 01:32:00,76.351,76.363,76.347,76.363,12800000.0
2006-03-10 01:33:00,76.387,76.395,76.377,76.391,11200000.0
2006-03-10 01:34:00,76.384,76.384,76.366,76.373,24000000.0
2006-03-10 01:35:00,76.368,76.369,76.354,76.368,14400000.0
2006-03-10 01:37:00,76.347,76.347,76.325,76.325,14400000.0
2006-03-10 01:38:00,76.322,76.341,76.316,76.341,17600000.0
2006-03-10 01:39:00,76.349,76.356,76.348,76.356,14400000.0
2006-03-10 01:40:00,76.352,76.356,76.341,76.356,11200000.0
2006-03-10 01:41:00,76.357,76.357,76.349,76.354,12200000.0
2006-03-10 01:42:00,76.355,76.362,76.355,76.36,11200000.0
2006-03-10 01:46:00,76.358,76.384,76.358,76.384,16000000.0
2006-03-10 01:47:00,76.388,76.396,76.382,76.382,14400000.0
2006-03-10 01:48:00,76.362,76.362,76.339,76.347,12800000.0
2006-03-10 01:49:00,76.352,76.352,76.338,76.338,16000000.0
2006-03-10 01:50:00,76.334,76.359,76.334,76.359,14400000.0
2006-03-10 01:51:00,76.363,76.363,76.348,76.348,11200000.0
2006-03-10 01:53:00,76.363,76.368,76.357,76.357,14400000.0
2006-03-10 01:54:00,76.355,76.355,76.354,76.354,8000000.0
2006-03-10 01:55:00,76.35,76.35,76.341,76.341,12800000.0
2006-03-10 01:56:00,76.344,76.346,76.332,76.332,12200000.0
2006-03-10 01:57:00,76.327,76.337,76.327,76.337,11200000.0
2006-03-10 01:58:00,76.336,76.336,76.326,76.332,11200000.0
2006-03-10 01:59:00,76.332,76.332,76.322,76.322,3200000.0
2006-03-10 02:00:00,76.331,76.331,76.32,76.331,11200000.0
2006-03-10 02:01:00,76.341,76.341,76.309,76.321,17600000.0
2006-03-10 02:02:00,76.293,76.302,76.285,76.298,12800000.0
2006-03-10 02:03:00,76.3,76.307,76.298,76.307,16000000.0
2006-03-10 02:05:00,76.315,76.332,76.315,76.325,12800000.0
2006-03-10 02:06:00,76.332,76.337,76.329,76.337,12800000.0
2006-03-10 02:07:00,76.349,76.349,76.324,76.324,12800000.0
2006-03-10 02:08:00,76.32,76.329,76.317,76.325,17600000.0
2006-03-10 02:09:00,76.308,76.308,76.269,76.272,16000000.0
2006-03-10 02:10:00,76.248,76.248,76.217,76.217,16000000.0
2006-03-10 02:11:00,76.221,76.251,76.22,76.251,12800000.0
2006-03-10 02:12:00,76.252,76.252,76.242,76.242,11200000.0
2006-03-10 02:13:00,76.252,76.264,76.249,76.257,11200000.0
2006-03-10 02:14:00,76.249,76.249,76.219,76.219,11200000.0
2006-03-10 02:15:00,76.213,76.215,76.199,76.205,11200000.0
2006-03-10 02:16:00,76.204,76.207,76.135,76.207,9600000.0
2006-03-10 02:17:00,76.197,76.197,76.188,76.195,11200000.0
2006-03-10 02:18:00,76.21,76.213,76.202,76.209,12800000.0
2006-03-10 02:19:00,76.205,76.212,76.203,76.212,12800000.0
2006-03-10 02:20:00,76.205,76.213,76.205,76.208,8000000.0
2006-03-10 02:21:00,76.207,76.211,76.193,76.203,17600000.0
2006-03-10 02:22:00,76.201,76.201,76.189,76.19,12800000.0
2006-03-10 02:23:00,76.176,76.179,76.171,76.172,12800000.0
2006-03-10 02:24:00,76.149,76.156,76.062,76.148,11200000.0
2006-03-10 02:25:00,76.137,76.147,76.136,76.136,17600000.0
2006-03-10 02:26:00,76.148,76.173,76.141,76.173,17600000.0
2006-03-10 02:27:00,76.174,76.183,76.174,76.183,17600000.0
2006-03-10 02:28:00,76.179,76.193,76.179,76.188,14400000.0
2006-03-10 02:29:00,76.182,76.182,76.162,76.175,11200000.0
2006-03-10 02:30:00,76.178,76.189,76.178,76.189,11200000.0
2006-03-10 02:31:00,76.184,76.2,76.18,76.197,17600000.0
2006-03-10 02:32:00,76.207,76.227,76.184,76.227,11200000.0
2006-03-10 02:33:00,76.234,76.24,76.23,76.237,11200000.0
2006-03-10 02:34:00,76.225,76.242,76.221,76.241,14400000.0
2006-03-10 02:35:00,76.236,76.236,76.227,76.227,12800000.0
2006-03-10 02:36:00,76.226,76.257,76.226,76.257,12800000.0
2006-03-10 02:37:00,76.27,76.283,76.269,76.273,12800000.0
2006-03-10 02:38:00,76.289,76.302,76.286,76.302,12800000.0
2006-03-10 02:39:00,76.326,76.334,76.324,76.33,16000000.0
2006-03-10 02:40:00,76.346,76.368,76.346,76.357,12800000.0
2006-03-10 02:41:00,76.359,76.369,76.356,76.356,11200000.0
2006-03-10 02:42:00,76.349,76.364,76.349,76.355,12800000.0
2006-03-10 02:43:00,76.358,76.381,76.358,76.381,11200000.0
2006-03-10 02:44:00,76.389,76.389,76.368,76.368,12800000.0
2006-03-10 02:45:00,76.363,76.363,76.357,76.357,11200000.0
2006-03-10 02:46:00,76.357,76.357,76.348,76.349,12800000.0
2006-03-10 02:47:00,76.341,76.353,76.339,76.353,12800000.0
2006-03-10 02:48:00,76.347,76.348,76.336,76.336,14400000.0
2006-03-10 02:49:00,76.342,76.342,76.328,76.338,17600000.0
2006-03-10 02:50:00,76.329,76.329,76.318,76.326,11200000.0
2006-03-10 02:51:00,76.331,76.354,76.326,76.354,11600000.0
2006-03-10 02:52:00,76.34,76.34,76.265,76.32,11200000.0
2006-03-10 02:53:00,76.322,76.332,76.32,76.325,11200000.0
2006-03-10 02:54:00,76.254,76.365,76.254,76.344,11200000.0
2006-03-10 02:55:00,76.306,76.308,76.293,76.293,11200000.0
2006-03-10 02:56:00,76.306,76.306,76.289,76.29,11200000.0
2006-03-10 02:57:00,76.299,76.313,76.299,76.313,11200000.0
2006-03-10 02:58:00,76.305,76.305,76.278,76.3,8000000.0
2006-03-10 02:59:00,76.307,76.31,76.303,76.31,11200000.0
2006-03-10 03:00:00,76.31,76.31,76.206,76.206,11200000.0
2006-03-10 03:01:00,76.289,76.31,76.289,76.307,11200000.0
2006-03-10 03:02:00,76.328,76.328,76.31,76.31,10600000.0
2006-03-10 03:03:00,76.32,76.384,76.32,76.384,14800000.0
2006-03-10 03:04:00,76.394,76.406,76.394,76.406,11200000.0
2006-03-10 03:05:00,76.41,76.443,76.41,76.443,16000000.0
2006-03-10 03:06:00,76.427,76.439,76.416,76.439,16000000.0
2006-03-10 03:07:00,76.409,76.409,76.376,76.376,14400000.0
2006-03-10 03:08:00,76.379,76.393,76.374,76.374,11200000.0
2006-03-10 03:09:00,76.386,76.393,76.383,76.393,11200000.0
2006-03-10 03:10:00,76.393,76.393,76.355,76.355,16000000.0
2006-03-10 03:11:00,76.352,76.363,76.352,76.363,10600000.0
2006-03-10 03:12:00,76.358,76.389,76.358,76.369,17600000.0
2006-03-10 03:13:00,76.379,76.379,76.37,76.371,16000000.0
2006-03-10 03:14:00,76.371,76.382,76.371,76.374,11200000.0
2006-03-10 03:15:00,76.379,76.422,76.379,76.422,17600000.0
2006-03-10 03:16:00,76.408,76.419,76.408,76.414,14400000.0
2006-03-10 03:17:00,76.411,76.413,76.383,76.395,11200000.0
2006-03-10 03:18:00,76.378,76.381,76.348,76.348,13600000.0
2006-03-10 03:19:00,76.337,76.359,76.337,76.347,12800000.0
2006-03-10 03:20:00,76.347,76.355,76.34,76.34,12800000.0
2006-03-10 03:21:00,76.331,76.347,76.315,76.347,13800000.0
2006-03-10 03:22:00,76.355,76.367,76.355,76.367,11200000.0
2006-03-10 03:23:00,76.383,76.383,76.365,76.367,9600000.0
2006-03-10 03:24:00,76.357,76.358,76.352,76.352,9600000.0
2006-03-10 03:25:00,76.331,76.337,76.331,76.331,17600000.0
2006-03-10 03:26:00,76.328,76.334,76.32,76.32,12800000.0
2006-03-10 03:27:00,76.323,76.323,76.292,76.292,14400000.0
2006-03-10 03:28:00,76.3,76.308,76.3,76.307,11200000.0
2006-03-10 03:29:00,76.335,76.374,76.335,76.374,12800000.0
2006-03-10 03:30:00,76.386,76.386,76.321,76.369,17600000.0
2006-03-10 03:31:00,76.349,76.353,76.342,76.347,12800000.0
2006-03-10 03:32:00,76.343,76.351,76.343,76.345,8000000.0
2006-03-10 03:33:00,76.347,76.347,76.339,76.339,11200000.0
2006-03-10 03:34:00,76.347,76.357,76.345,76.353,11200000.0
2006-03-10 03:35:00,76.375,76.377,76.361,76.361,17600000.0
2006-03-10 03:36:00,76.365,76.365,76.353,76.354,11200000.0
2006-03-10 03:37:00,76.356,76.365,76.354,76.354,17600000.0
2006-03-10 03:38:00,76.335,76.359,76.335,76.358,12800000.0
2006-03-10 03:39:00,76.357,76.379,76.299,76.379,14800000.0
2006-03-10 03:40:00,76.381,76.396,76.379,76.396,12800000.0
2006-03-10 03:41:00,76.404,76.41,76.404,76.404,11200000.0
2006-03-10 03:42:00,76.41,76.41,76.368,76.368,12800000.0
2006-03-10 03:43:00,76.365,76.365,76.346,76.36,11200000.0
2006-03-10 03:44:00,76.359,76.391,76.354,76.391,12800000.0
2006-03-10 03:45:00,76.377,76.404,76.377,76.404,11200000.0
2006-03-10 03:46:00,76.405,76.405,76.395,76.395,11200000.0
2006-03-10 03:48:00,76.404,76.408,76.401,76.408,11200000.0
2006-03-10 03:49:00,76.41,76.414,76.408,76.41,16000000.0
2006-03-10 03:50:00,76.417,76.419,76.393,76.393,11200000.0
2006-03-10 03:51:00,76.397,76.397,76.389,76.395,8000000.0
2006-03-10 03:52:00,76.404,76.437,76.404,76.437,14400000.0
2006-03-10 03:53:00,76.449,76.459,76.449,76.459,9600000.0
2006-03-10 03:54:00,76.477,76.477,76.46,76.462,14400000.0
2006-03-10 03:55:00,76.459,76.463,76.427,76.437,14400000.0
2006-03-10 03:56:00,76.43,76.433,76.421,76.43,12800000.0
2006-03-10 03:57:00,76.439,76.45,76.437,76.45,12800000.0
2006-03-10 03:58:00,76.443,76.451,76.443,76.449,16000000.0
2006-03-10 03:59:00,76.454,76.46,76.454,76.454,12800000.0
2006-03-10 04:00:00,76.459,76.476,76.451,76.468,14400000.0
2006-03-10 04:01:00,76.469,76.469,76.458,76.463,11200000.0
2006-03-10 04:02:00,76.455,76.455,76.448,76.449,8000000.0
2006-03-10 04:03:00,76.456,76.461,76.454,76.459,12800000.0
2006-03-10 04:04:00,76.466,76.475,76.464,76.464,12800000.0
2006-03-10 04:05:00,76.457,76.457,76.444,76.444,11200000.0
2006-03-10 04:06:00,76.437,76.44,76.43,76.433,14400000.0
2006-03-10 04:07:00,76.424,76.434,76.422,76.422,14400000.0
2006-03-10 04:08:00,76.434,76.445,76.434,76.445,11200000.0
2006-03-10 04:11:00,76.451,76.455,76.446,76.448,12800000.0
2006-03-10 04:12:00,76.454,76.455,76.451,76.453,8000000.0
2006-03-10 04:13:00,76.449,76.449,76.441,76.441,11200000.0
2006-03-10 04:14:00,76.437,76.446,76.437,76.443,11200000.0
2006-03-10 04:15:00,76.436,76.444,76.423,76.444,12800000.0
2006-03-10 04:17:00,76.436,76.439,76.426,76.433,14400000.0
2006-03-10 04:18:00,76.435,76.435,76.395,76.395,12800000.0
2006-03-10 04:19:00,76.404,76.429,76.398,76.429,12800000.0
2006-03-10 04:20:00,76.436,76.436,76.35,76.367,11200000.0
2006-03-10 04:21:00,76.331,76.365,76.331,76.364,11200000.0
2006-03-10 04:22:00,76.375,76.405,76.375,76.401,16000000.0
2006-03-10 04:23:00,76.4,76.4,76.378,76.386,12800000.0
2006-03-10 04:25:00,76.396,76.402,76.391,76.402,14400000.0
2006-03-10 04:26:00,76.398,76.4,76.389,76.4,14400000.0
2006-03-10 04:27:00,76.405,76.419,76.403,76.419,9600000.0
2006-03-10 04:28:00,76.421,76.432,76.419,76.432,11200000.0
2006-03-10 04:29:00,76.425,76.438,76.425,76.438,12800000.0
2006-03-10 04:30:00,76.439,76.444,76.429,76.429,12800000.0
2006-03-10 04:31:00,76.443,76.449,76.437,76.446,12200000.0
2006-03-10 04:32:00,76.436,76.436,76.425,76.425,12800000.0
2006-03-10 04:34:00,76.434,76.434,76.428,76.428,12800000.0
2006-03-10 04:35:00,76.422,76.43,76.422,76.426,12800000.0
2006-03-10 04:36:00,76.433,76.433,76.423,76.423,6400000.0
2006-03-10 04:37:00,76.43,76.43,76.418,76.423,12800000.0
2006-03-10 04:38:00,76.433,76.433,76.424,76.433,9600000.0
2006-03-10 04:39:00,76.439,76.453,76.436,76.438,12800000.0
2006-03-10 04:40:00,76.413,76.413,76.398,76.398,11200000.0
2006-03-10 04:41:00,76.397,76.403,76.388,76.396,11200000.0
2006-03-10 04:42:00,76.399,76.408,76.387,76.408,12800000.0
2006-03-10 04:43:00,76.424,76.429,76.424,76.425,12800000.0
2006-03-10 04:44:00,76.425,76.425,76.416,76.416,9600000.0
2006-03-10 04:45:00,76.412,76.419,76.411,76.412,12200000.0
2006-03-10 04:47:00,76.412,76.414,76.405,76.408,12800000.0
2006-03-10 04:48:00,76.411,76.414,76.389,76.389,12800000.0
2006-03-10 04:49:00,76.374,76.393,76.374,76.393,11200000.0
2006-03-10 04:51:00,76.393,76.413,76.31,76.413,14400000.0
2006-03-10 04:52:00,76.408,76.422,76.406,76.42,11200000.0
2006-03-10 04:53:00,76.416,76.417,76.409,76.417,9600000.0
2006-03-10 04:55:00,76.413,76.425,76.413,76.425,11200000.0
2006-03-10 04:56:00,76.435,76.435,76.421,76.432,17600000.0
2006-03-10 04:57:00,76.44,76.44,76.417,76.425,11200000.0
2006-03-10 04:58:00,76.433,76.437,76.431,76.431,8000000.0
2006-03-10 04:59:00,76.431,76.431,76.424,76.424,12800000.0
2006-03-10 05:00:00,76.428,76.457,76.428,76.446,11200000.0
2006-03-10 05:01:00,76.441,76.441,76.426,76.438,14400000.0
2006-03-10 05:02:00,76.432,76.432,76.415,76.415,14400000.0
2006-03-10 05:03:00,76.416,76.434,76.413,76.413,12800000.0
2006-03-10 05:04:00,76.413,76.44,76.413,76.44,8000000.0
2006-03-10 05:05:00,76.431,76.443,76.422,76.422,11200000.0
2006-03-10 05:06:00,76.424,76.426,76.415,76.415,11200000.0
2006-03-10 05:07:00,76.396,76.419,76.396,76.419,14400000.0
2006-03-10 05:08:00,76.432,76.44,76.42,76.432,11200000.0
2006-03-10 05:09:00,76.428,76.439,76.428,76.428,17600000.0
2006-03-10 05:10:00,76.449,76.453,76.421,76.446,12800000.0
2006-03-10 05:11:00,76.466,76.475,76.455,76.455,12800000.0
2006-03-10 05:12:00,76.465,76.477,76.465,76.472,12800000.0
2006-03-10 05:14:00,76.476,76.479,76.474,76.479,14400000.0
2006-03-10 05:15:00,76.479,76.482,76.453,76.48,16400000.0
2006-03-10 05:16:00,76.471,76.471,76.404,76.461,16000000.0
2006-03-10 05:18:00,76.466,76.478,76.459,76.478,8000000.0
2006-03-10 05:19:00,76.471,76.478,76.46,76.46,16000000.0
2006-03-10 05:20:00,76.449,76.461,76.449,76.453,11200000.0
2006-03-10 05:21:00,76.447,76.448,76.433,76.444,12800000.0
2006-03-10 05:22:00,76.425,76.43,76.424,76.424,10600000.0
2006-03-10 05:24:00,76.424,76.432,76.421,76.421,10600000.0
2006-03-10 05:25:00,76.424,76.424,76.416,76.42,12800000.0
2006-03-10 05:27:00,76.42,76.42,76.407,76.414,12800000.0
2006-03-10 05:28:00,76.411,76.424,76.41,76.424,11200000.0
2006-03-10 05:29:00,76.437,76.467,76.437,76.467,11200000.0
2006-03-10 05:30:00,76.488,76.495,76.479,76.485,16000000.0
2006-03-10 05:31:00,76.486,76.499,76.484,76.499,17600000.0
2006-03-10 05:33:00,76.496,76.496,76.483,76.483,9600000.0
2006-03-10 05:34:00,76.482,76.485,76.477,76.479,16000000.0
2006-03-10 05:35:00,76.478,76.485,76.477,76.484,11200000.0
2006-03-10 05:36:00,76.482,76.482,76.465,76.465,16000000.0
2006-03-10 05:37:00,76.472,76.484,76.471,76.484,11200000.0
2006-03-10 05:38:00,76.475,76.475,76.457,76.47,16000000.0
2006-03-10 05:39:00,76.457,76.47,76.449,76.47,11200000.0
2006-03-10 05:40:00,76.471,76.476,76.47,76.476,9600000.0
2006-03-10 05:41:00,76.482,76.494,76.479,76.494,12800000.0
2006-03-10 05:43:00,76.496,76.496,76.483,76.483,11200000.0
2006-03-10 05:46:00,76.485,76.485,76.465,76.472,17600000.0
2006-03-10 05:47:00,76.463,76.474,76.463,76.474,14400000.0
2006-03-10 05:48:00,76.483,76.483,76.467,76.477,9600000.0
2006-03-10 05:49:00,76.476,76.49,76.476,76.49,17600000.0
2006-03-10 05:50:00,76.511,76.516,76.505,76.505,11200000.0
2006-03-10 05:51:00,76.507,76.507,76.494,76.501,11200000.0
2006-03-10 05:52:00,76.501,76.501,76.49,76.497,12800000.0
2006-03-10 05:53:00,76.488,76.494,76.486,76.487,17600000.0
2006-03-10 05:54:00,76.488,76.5,76.487,76.49,9600000.0
2006-03-10 05:55:00,76.446,76.515,76.446,76.489,11200000.0
2006-03-10 05:57:00,76.491,76.491,76.485,76.487,12800000.0
2006-03-10 05:58:00,76.484,76.484,76.396,76.47,12800000.0
2006-03-10 05:59:00,76.484,76.499,76.481,76.494,12800000.0
2006-03-10 06:00:00,76.492,76.492,76.47,76.47,8000000.0
2006-03-10 06:01:00,76.474,76.487,76.46,76.487,11200000.0
2006-03-10 06:02:00,76.495,76.499,76.481,76.481,12800000.0
2006-03-10 06:03:00,76.484,76.487,76.479,76.483,11200000.0
2006-03-10 06:04:00,76.477,76.486,76.473,76.481,16000000.0
2006-03-10 06:05:00,76.479,76.488,76.474,76.48,14400000.0
2006-03-10 06:06:00,76.48,76.48,76.47,76.471,12800000.0
2006-03-10 06:07:00,76.47,76.473,76.466,76.472,11200000.0
2006-03-10 06:08:00,76.466,76.475,76.464,76.475,11200000.0
2006-03-10 06:09:00,76.476,76.481,76.475,76.481,11200000.0
2006-03-10 06:10:00,76.478,76.483,76.393,76.466,11200000.0
2006-03-10 06:11:00,76.476,76.487,76.471,76.487,17600000.0
2006-03-10 06:12:00,76.494,76.494,76.485,76.489,11200000.0
2006-03-10 06:13:00,76.491,76.491,76.467,76.481,12800000.0
2006-03-10 06:14:00,76.486,76.486,76.467,76.479,12800000.0
2006-03-10 06:15:00,76.492,76.497,76.492,76.492,8000000.0
2006-03-10 06:16:00,76.494,76.502,76.494,76.502,8000000.0
2006-03-10 06:17:00,76.503,76.507,76.5,76.507,12800000.0
2006-03-10 06:18:00,76.503,76.503,76.494,76.494,12800000.0
2006-03-10 06:19:00,76.494,76.501,76.494,76.497,12800000.0
2006-03-10 06:20:00,76.501,76.501,76.489,76.489,16000000.0
2006-03-10 06:21:00,76.486,76.486,76.459,76.459,12800000.0
2006-03-10 06:23:00,76.461,76.463,76.449,76.449,8000000.0
2006-03-10 06:24:00,76.461,76.466,76.458,76.466,8000000.0
2006-03-10 06:25:00,76.458,76.458,76.433,76.457,12800000.0
2006-03-10 06:26:00,76.46,76.469,76.456,76.466,12800000.0
2006-03-10 06:27:00,76.457,76.457,76.437,76.455,14400000.0
2006-03-10 06:29:00,76.464,76.486,76.464,76.486,11200000.0
2006-03-10 06:30:00,76.474,76.488,76.474,76.488,14400000.0
2006-03-10 06:31:00,76.492,76.496,76.477,76.477,14400000.0
2006-03-10 06:32:00,76.45,76.454,76.426,76.426,12800000.0
2006-03-10 06:33:00,76.426,76.426,76.408,76.412,17600000.0
2006-03-10 06:34:00,76.39,76.416,76.39,76.416,12800000.0
2006-03-10 06:35:00,76.422,76.437,76.418,76.437,12800000.0
2006-03-10 06:36:00,76.433,76.433,76.415,76.415,14400000.0
2006-03-10 06:37:00,76.429,76.429,76.42,76.421,12800000.0
2006-03-10 06:38:00,76.424,76.461,76.424,76.461,16000000.0
2006-03-10 06:39:00,76.457,76.457,76.428,76.432,11200000.0
2006-03-10 06:40:00,76.427,76.427,76.417,76.421,10000000.0
2006-03-10 06:41:00,76.42,76.422,76.414,76.421,13200000.0
2006-03-10 06:42:00,76.402,76.402,76.395,76.398,9600000.0
2006-03-10 06:43:00,76.325,76.404,76.325,76.404,16000000.0
2006-03-10 06:44:00,76.417,76.427,76.409,76.422,17600000.0
2006-03-10 06:45:00,76.434,76.457,76.428,76.432,17600000.0
2006-03-10 06:46:00,76.403,76.403,76.36,76.366,12800000.0
2006-03-10 06:47:00,76.38,76.399,76.377,76.399,12800000.0
2006-03-10 06:48:00,76.405,76.433,76.404,76.431,17600000.0
2006-03-10 06:49:00,76.41,76.414,76.39,76.414,17600000.0
2006-03-10 06:50:00,76.4,76.426,76.4,76.422,14400000.0
2006-03-10 06:51:00,76.426,76.435,76.426,76.433,12800000.0
2006-03-10 06:52:00,76.444,76.449,76.44,76.449,12800000.0
2006-03-10 06:53:00,76.452,76.452,76.444,76.45,17600000.0
2006-03-10 06:54:00,76.45,76.455,76.449,76.455,14400000.0
2006-03-10 06:55:00,76.446,76.453,76.442,76.442,9000000.0
2006-03-10 06:56:00,76.432,76.432,76.426,76.426,11200000.0
2006-03-10 06:57:00,76.426,76.434,76.426,76.43,14400000.0
2006-03-10 06:59:00,76.423,76.423,76.394,76.411,12800000.0
2006-03-10 07:00:00,76.415,76.42,76.411,76.413,16000000.0
2006-03-10 07:01:00,76.403,76.409,76.398,76.408,17600000.0
2006-03-10 07:02:00,76.411,76.416,76.411,76.416,12800000.0
2006-03-10 07:03:00,76.41,76.429,76.41,76.429,12800000.0
2006-03-10 07:06:00,76.433,76.439,76.431,76.435,12800000.0
2006-03-10 07:07:00,76.431,76.439,76.429,76.429,11200000.0
2006-03-10 07:08:00,76.419,76.422,76.407,76.407,16000000.0
2006-03-10 07:09:00,76.417,76.433,76.417,76.433,12800000.0
2006-03-10 07:10:00,76.426,76.439,76.426,76.439,4800000.0
2006-03-10 07:11:00,76.436,76.436,76.416,76.418,12800000.0
2006-03-10 07:13:00,76.421,76.43,76.421,76.424,12800000.0
2006-03-10 07:14:00,76.412,76.428,76.412,76.426,11200000.0
2006-03-10 07:15:00,76.422,76.422,76.407,76.407,11200000.0
2006-03-10 07:17:00,76.403,76.403,76.38,76.389,12800000.0
2006-03-10 07:18:00,76.397,76.397,76.383,76.383,17600000.0
2006-03-10 07:19:00,76.385,76.388,76.382,76.388,12800000.0
2006-03-10 07:21:00,76.38,76.39,76.38,76.388,12800000.0
2006-03-10 07:22:00,76.392,76.398,76.392,76.397,17600000.0
2006-03-10 07:23:00,76.393,76.393,76.378,76.378,11200000.0
2006-03-10 07:24:00,76.374,76.391,76.374,76.375,14400000.0
2006-03-10 07:25:00,76.374,76.375,76.36,76.369,16000000.0
2006-03-10 07:26:00,76.356,76.362,76.356,76.362,3200000.0
2006-03-10 07:27:00,76.35,76.353,76.326,76.326,16000000.0
2006-03-10 07:28:00,76.309,76.338,76.309,76.338,14400000.0
2006-03-10 07:29:00,76.342,76.342,76.326,76.33,11200000.0
2006-03-10 07:30:00,76.336,76.338,76.333,76.336,11200000.0
2006-03-10 07:31:00,76.334,76.34,76.334,76.34,17600000.0
2006-03-10 07:32:00,76.353,76.356,76.347,76.347,17600000.0
2006-03-10 07:33:00,76.34,76.34,76.33,76.331,8000000.0
2006-03-10 07:34:00,76.324,76.324,76.308,76.311,12800000.0
2006-03-10 07:35:00,76.306,76.317,76.304,76.317,16800000.0
2006-03-10 07:36:00,76.295,76.328,76.295,76.326,11200000.0
2006-03-10 07:37:00,76.333,76.341,76.332,76.332,11200000.0
2006-03-10 07:38:00,76.318,76.318,76.301,76.301,12800000.0
2006-03-10 07:39:00,76.304,76.305,76.297,76.297,11200000.0
2006-03-10 07:40:00,76.282,76.301,76.278,76.301,11200000.0
2006-03-10 07:41:00,76.293,76.293,76.273,76.274,12800000.0
2006-03-10 07:42:00,76.281,76.291,76.281,76.288,12800000.0
2006-03-10 07:43:00,76.286,76.295,76.278,76.278,12200000.0
2006-03-10 07:44:00,76.274,76.283,76.272,76.275,11200000.0
2006-03-10 07:45:00,76.266,76.272,76.265,76.268,11200000.0
2006-03-10 07:46:00,76.269,76.279,76.269,76.274,11200000.0
2006-03-10 07:47:00,76.276,76.285,76.274,76.282,14400000.0
2006-03-10 07:48:00,76.287,76.299,76.287,76.296,14400000.0
2006-03-10 07:49:00,76.301,76.304,76.296,76.297,17600000.0
2006-03-10 07:50:00,76.28,76.282,76.269,76.269,8000000.0
2006-03-10 07:51:00,76.26,76.267,76.253,76.261,12800000.0
2006-03-10 07:52:00,76.247,76.247,76.229,76.229,17600000.0
2006-03-10 07:53:00,76.225,76.262,76.225,76.262,12800000.0
2006-03-10 07:54:00,76.257,76.257,76.248,76.253,11200000.0
2006-03-10 07:55:00,76.246,76.251,76.232,76.25,12800000.0
2006-03-10 07:56:00,76.246,76.251,76.239,76.251,16000000.0
2006-03-10 07:57:00,76.235,76.249,76.235,76.249,11200000.0
2006-03-10 07:58:00,76.257,76.264,76.253,76.264,11200000.0
2006-03-10 07:59:00,76.257,76.271,76.257,76.269,12800000.0
2006-03-10 08:00:00,76.278,76.297,76.278,76.296,8000000.0
2006-03-10 08:01:00,76.294,76.301,76.293,76.294,7400000.0
2006-03-10 08:02:00,76.299,76.305,76.299,76.305,4800000.0
2006-03-10 08:03:00,76.312,76.325,76.312,76.325,10600000.0
2006-03-10 08:04:00,76.319,76.319,76.307,76.316,17600000.0
2006-03-10 08:05:00,76.327,76.333,76.325,76.326,14400000.0
2006-03-10 08:06:00,76.319,76.319,76.31,76.31,3200000.0
2006-03-10 08:07:00,76.315,76.329,76.315,76.329,11200000.0
2006-03-10 08:08:00,76.319,76.319,76.306,76.307,17600000.0
2006-03-10 08:09:00,76.33,76.33,76.309,76.329,12800000.0
2006-03-10 08:10:00,76.32,76.341,76.32,76.322,12800000.0
2006-03-10 08:11:00,76.322,76.322,76.304,76.311,11200000.0
2006-03-10 08:12:00,76.31,76.323,76.31,76.321,16000000.0
2006-03-10 08:13:00,76.329,76.331,76.321,76.321,11200000.0
2006-03-10 08:14:00,76.335,76.335,76.325,76.326,12800000.0
2006-03-10 08:15:00,76.33,76.33,76.303,76.32,16000000.0
2006-03-10 08:16:00,76.331,76.331,76.31,76.323,11200000.0
2006-03-10 08:17:00,76.33,76.354,76.33,76.351,12800000.0
2006-03-10 08:18:00,76.348,76.359,76.348,76.359,12800000.0
2006-03-10 08:19:00,76.359,76.368,76.357,76.362,14400000.0
2006-03-10 08:20:00,76.368,76.375,76.359,76.366,16000000.0
2006-03-10 08:21:00,76.376,76.379,76.355,76.355,17600000.0
2006-03-10 08:22:00,76.379,76.387,76.377,76.377,11200000.0
2006-03-10 08:23:00,76.371,76.381,76.371,76.381,11200000.0
2006-03-10 08:25:00,76.378,76.378,76.347,76.347,12800000.0
2006-03-10 08:26:00,76.341,76.371,76.272,76.371,8000000.0
2006-03-10 08:27:00,76.364,76.398,76.364,76.392,12800000.0
2006-03-10 08:28:00,76.393,76.393,76.372,76.383,11200000.0
2006-03-10 08:29:00,76.377,76.385,76.375,76.385,14400000.0
2006-03-10 08:30:00,76.394,76.414,76.394,76.407,11200000.0
2006-03-10 08:32:00,76.4,76.4,76.387,76.39,11200000.0
2006-03-10 08:33:00,76.385,76.387,76.378,76.378,11200000.0
2006-03-10 08:35:00,76.38,76.38,76.363,76.371,17600000.0
2006-03-10 08:37:00,76.369,76.374,76.364,76.371,11200000.0
2006-03-10 08:38:00,76.371,76.379,76.365,76.371,11200000.0
2006-03-10 08:39:00,76.351,76.361,76.351,76.354,16000000.0
2006-03-10 08:40:00,76.342,76.342,76.33,76.33,16000000.0
2006-03-10 08:41:00,76.329,76.331,76.316,76.316,17600000.0
2006-03-10 08:42:00,76.318,76.333,76.318,76.333,12800000.0
2006-03-10 08:43:00,76.338,76.349,76.335,76.341,12800000.0
2006-03-10 08:44:00,76.335,76.341,76.326,76.326,12800000.0
2006-03-10 08:45:00,76.321,76.332,76.318,76.327,16000000.0
2006-03-10 08:46:00,76.322,76.324,76.305,76.305,11200000.0
2006-03-10 08:47:00,76.271,76.271,76.242,76.242,11200000.0
2006-03-10 08:48:00,76.279,76.284,76.277,76.284,12800000.0
2006-03-10 08:49:00,76.296,76.312,76.296,76.302,17600000.0
2006-03-10 08:50:00,76.312,76.326,76.311,76.317,12800000.0
2006-03-10 08:51:00,76.327,76.347,76.327,76.347,17600000.0
2006-03-10 08:52:00,76.355,76.366,76.349,76.366,10600000.0
2006-03-10 08:53:00,76.371,76.387,76.371,76.371,16000000.0
2006-03-10 08:54:00,76.348,76.348,76.326,76.326,3200000.0
2006-03-10 08:55:00,76.321,76.329,76.315,76.315,16000000.0
2006-03-10 08:56:00,76.329,76.346,76.329,76.346,11200000.0
2006-03-10 08:57:00,76.346,76.36,76.346,76.357,11200000.0
2006-03-10 08:58:00,76.356,76.366,76.356,76.366,9600000.0
2006-03-10 08:59:00,76.375,76.375,76.36,76.369,12800000.0
2006-03-10 09:00:00,76.393,76.394,76.383,76.393,17600000.0
2006-03-10 09:01:00,76.397,76.405,76.391,76.391,11200000.0
2006-03-10 09:02:00,76.397,76.399,76.388,76.394,11200000.0
2006-03-10 09:03:00,76.394,76.395,76.369,76.386,16000000.0
2006-03-10 09:05:00,76.384,76.391,76.374,76.374,11200000.0
2006-03-10 09:06:00,76.368,76.368,76.332,76.336,12800000.0
2006-03-10 09:07:00,76.327,76.33,76.323,76.323,13200000.0
2006-03-10 09:08:00,76.34,76.371,76.34,76.371,12800000.0
2006-03-10 09:09:00,76.375,76.384,76.368,76.381,17600000.0
2006-03-10 09:11:00,76.385,76.389,76.381,76.386,12800000.0
2006-03-10 09:12:00,76.385,76.4,76.385,76.395,12800000.0
2006-03-10 09:13:00,76.396,76.402,76.394,76.402,11200000.0
2006-03-10 09:14:00,76.407,76.423,76.407,76.418,11200000.0
2006-03-10 09:15:00,76.429,76.454,76.429,76.454,11200000.0
2006-03-10 09:16:00,76.463,76.476,76.463,76.472,12800000.0
2006-03-10 09:17:00,76.464,76.464,76.45,76.457,11200000.0
2006-03-10 09:18:00,76.446,76.446,76.429,76.436,14400000.0
2006-03-10 09:19:00,76.42,76.424,76.416,76.418,12800000.0
2006-03-10 09:20:00,76.422,76.431,76.419,76.426,16000000.0
2006-03-10 09:21:00,76.427,76.433,76.422,76.433,11200000.0
2006-03-10 09:22:00,76.436,76.436,76.424,76.435,17000000.0
2006-03-10 09:24:00,76.359,76.458,76.359,76.433,11200000.0
2006-03-10 09:25:00,76.412,76.418,76.408,76.408,12800000.0
2006-03-10 09:26:00,76.4,76.402,76.382,76.385,11200000.0
2006-03-10 09:27:00,76.355,76.367,76.334,76.367,11200000.0
2006-03-10 09:28:00,76.368,76.37,76.362,76.362,12200000.0
2006-03-10 09:29:00,76.343,76.363,76.343,76.362,11200000.0
2006-03-10 09:30:00,76.33,76.33,76.274,76.274,12800000.0
2006-03-10 09:31:00,76.271,76.293,76.271,76.281,12800000.0
2006-03-10 09:32:00,76.251,76.253,76.214,76.214,14400000.0
2006-03-10 09:33:00,76.244,76.267,76.244,76.264,13200000.0
2006-03-10 09:34:00,76.247,76.262,76.247,76.262,11600000.0
2006-03-10 09:35:00,76.26,76.26,76.238,76.238,12800000.0
2006-03-10 09:36:00,76.234,76.234,76.212,76.225,9600000.0
2006-03-10 09:37:00,76.232,76.24,76.157,76.24,16000000.0
2006-03-10 09:38:00,76.252,76.257,76.24,76.243,11200000.0
2006-03-10 09:39:00,76.252,76.271,76.249,76.249,12800000.0
2006-03-10 09:40:00,76.26,76.26,76.235,76.249,14400000.0
2006-03-10 09:41:00,76.259,76.271,76.243,76.243,11200000.0
2006-03-10 09:42:00,76.254,76.268,76.254,76.261,16000000.0
2006-03-10 09:43:00,76.249,76.249,76.233,76.233,12800000.0
2006-03-10 09:44:00,76.236,76.252,76.236,76.244,12800000.0
2006-03-10 09:45:00,76.269,76.278,76.266,76.278,12800000.0
2006-03-10 09:46:00,76.28,76.293,76.268,76.293,11200000.0
2006-03-10 09:47:00,76.289,76.298,76.287,76.298,12800000.0
2006-03-10 09:48:00,76.298,76.298,76.282,76.286,11200000.0
2006-03-10 09:49:00,76.285,76.285,76.278,76.283,12800000.0
2006-03-10 09:50:00,76.267,76.271,76.264,76.268,16000000.0
2006-03-10 09:51:00,76.268,76.293,76.268,76.293,16000000.0
2006-03-10 09:52:00,76.292,76.294,76.284,76.29,14400000.0
2006-03-10 09:53:00,76.283,76.293,76.282,76.282,12800000.0
2006-03-10 09:54:00,76.286,76.305,76.286,76.305,17600000.0
2006-03-10 09:55:00,76.289,76.289,76.276,76.276,11200000.0
2006-03-10 09:56:00,76.282,76.3,76.278,76.3,14400000.0
2006-03-10 09:57:00,76.305,76.305,76.294,76.296,17600000.0
2006-03-10 09:58:00,76.305,76.317,76.218,76.317,17600000.0
2006-03-10 09:59:00,76.32,76.341,76.32,76.334,17600000.0
2006-03-10 10:00:00,76.337,76.337,76.315,76.315,11200000.0
2006-03-10 10:01:00,76.292,76.304,76.292,76.295,12800000.0
2006-03-10 10:02:00,76.294,76.294,76.286,76.29,16000000.0
2006-03-10 10:03:00,76.275,76.28,76.267,76.277,11200000.0
2006-03-10 10:04:00,76.263,76.263,76.253,76.253,8000000.0
2006-03-10 10:05:00,76.246,76.265,76.246,76.254,14400000.0
2006-03-10 10:06:00,76.275,76.287,76.275,76.277,16000000.0
2006-03-10 10:07:00,76.278,76.291,76.275,76.285,12800000.0
2006-03-10 10:08:00,76.272,76.276,76.264,76.268,11200000.0
2006-03-10 10:09:00,76.282,76.294,76.274,76.294,12800000.0
2006-03-10 10:10:00,76.303,76.306,76.296,76.305,17600000.0
2006-03-10 10:11:00,76.304,76.307,76.292,76.296,11200000.0
2006-03-10 10:12:00,76.301,76.314,76.301,76.311,12200000.0
2006-03-10 10:13:00,76.31,76.312,76.303,76.305,12800000.0
2006-03-10 10:14:00,76.313,76.324,76.312,76.324,11200000.0
2006-03-10 10:15:00,76.313,76.318,76.313,76.318,12800000.0
2006-03-10 10:16:00,76.332,76.336,76.328,76.331,12800000.0
2006-03-10 10:17:00,76.326,76.327,76.316,76.316,11200000.0
2006-03-10 10:18:00,76.309,76.328,76.302,76.322,11200000.0
2006-03-10 10:19:00,76.321,76.336,76.318,76.336,11200000.0
2006-03-10 10:20:00,76.336,76.336,76.302,76.306,17600000.0
2006-03-10 10:21:00,76.299,76.321,76.299,76.309,16000000.0
2006-03-10 10:22:00,76.301,76.301,76.289,76.289,11200000.0
2006-03-10 10:23:00,76.299,76.306,76.296,76.306,11200000.0
2006-03-10 10:24:00,76.29,76.298,76.289,76.289,12800000.0
2006-03-10 10:25:00,76.288,76.29,76.281,76.29,11200000.0
2006-03-10 10:26:00,76.288,76.288,76.273,76.283,9600000.0
2006-03-10 10:27:00,76.297,76.302,76.295,76.302,11200000.0
2006-03-10 10:28:00,76.301,76.306,76.294,76.306,12800000.0
2006-03-10 10:29:00,76.304,76.304,76.284,76.284,11200000.0
2006-03-10 10:30:00,76.284,76.3,76.284,76.3,8000000.0
2006-03-10 10:31:00,76.299,76.299,76.271,76.296,12800000.0
2006-03-10 10:34:00,76.298,76.299,76.292,76.295,11200000.0
2006-03-10 10:35:00,76.293,76.301,76.292,76.301,11200000.0
2006-03-10 10:36:00,76.311,76.316,76.286,76.286,11200000.0
2006-03-10 10:37:00,76.275,76.275,76.19,76.24,11200000.0
2006-03-10 10:38:00,76.244,76.244,76.227,76.238,12800000.0
2006-03-10 10:39:00,76.229,76.232,76.222,76.224,11200000.0
2006-03-10 10:40:00,76.222,76.229,76.212,76.212,16000000.0
2006-03-10 10:42:00,76.224,76.229,76.217,76.228,11200000.0
2006-03-10 10:43:00,76.222,76.222,76.215,76.219,11200000.0
2006-03-10 10:44:00,76.185,76.185,76.16,76.16,12800000.0
2006-03-10 10:45:00,76.147,76.158,76.147,76.157,12800000.0
2006-03-10 10:46:00,76.133,76.133,76.094,76.097,12800000.0
2006-03-10 10:47:00,76.098,76.107,76.078,76.107,12800000.0
2006-03-10 10:48:00,76.067,76.067,76.042,76.063,12800000.0
2006-03-10 10:49:00,76.043,76.05,76.037,76.037,11200000.0
2006-03-10 10:50:00,76.023,76.023,75.979,75.979,16000000.0
2006-03-10 10:51:00,75.984,76.009,75.984,76.009,17600000.0
2006-03-10 10:52:00,76.025,76.026,76.005,76.005,11200000.0
2006-03-10 10:53:00,76.009,76.009,75.982,75.986,11200000.0
2006-03-10 10:54:00,76.015,76.021,76.008,76.01,17600000.0
2006-03-10 10:55:00,76.004,76.004,75.985,75.988,11200000.0
2006-03-10 10:56:00,75.999,76.015,75.999,76.009,17600000.0
2006-03-10 10:57:00,76.014,76.02,76.008,76.008,16000000.0
2006-03-10 10:58:00,76.012,76.012,75.918,76.011,12800000.0
2006-03-10 10:59:00,76.013,76.013,75.976,75.976,11200000.0
2006-03-10 11:00:00,75.982,76.013,75.982,76.013,12800000.0
2006-03-10 11:01:00,76.023,76.032,76.023,76.026,12800000.0
2006-03-10 11:02:00,76.024,76.024,76.01,76.01,16000000.0
2006-03-10 11:03:00,76.021,76.03,76.015,76.02,12800000.0
2006-03-10 11:04:00,76.023,76.031,76.023,76.023,14400000.0
2006-03-10 11:05:00,76.028,76.044,76.02,76.044,17600000.0
2006-03-10 11:06:00,76.052,76.059,76.047,76.053,17600000.0
2006-03-10 11:07:00,76.053,76.082,76.046,76.046,17600000.0
2006-03-10 11:08:00,75.98,76.057,75.98,76.057,11200000.0
2006-03-10 11:10:00,76.075,76.112,76.075,76.105,12800000.0
2006-03-10 11:11:00,76.114,76.116,76.104,76.116,11200000.0
2006-03-10 11:12:00,76.112,76.128,76.112,76.122,17600000.0
2006-03-10 11:13:00,76.137,76.142,76.111,76.117,14400000.0
2006-03-10 11:14:00,76.128,76.142,76.128,76.142,11200000.0
2006-03-10 11:15:00,76.158,76.175,76.158,76.175,11200000.0
2006-03-10 11:16:00,76.202,76.202,76.188,76.192,12800000.0
2006-03-10 11:17:00,76.184,76.197,76.18,76.197,11200000.0
2006-03-10 11:18:00,76.197,76.199,76.183,76.192,12800000.0
2006-03-10 11:19:00,76.189,76.196,76.187,76.196,17600000.0
2006-03-10 11:20:00,76.195,76.197,76.177,76.177,12800000.0
2006-03-10 11:21:00,76.19,76.194,76.185,76.187,14400000.0
2006-03-10 11:22:00,76.181,76.184,76.171,76.184,12800000.0
2006-03-10 11:23:00,76.175,76.175,76.158,76.158,11200000.0
2006-03-10 11:24:00,76.139,76.139,76.096,76.099,12800000.0
2006-03-10 11:26:00,76.096,76.096,76.045,76.062,14400000.0
2006-03-10 11:27:00,76.077,76.094,76.069,76.094,11200000.0
2006-03-10 11:28:00,76.104,76.11,76.101,76.106,13800000.0
2006-03-10 11:29:00,76.097,76.106,76.096,76.106,14400000.0
2006-03-10 11:30:00,76.093,76.099,76.091,76.092,14400000.0
2006-03-10 11:31:00,76.103,76.103,76.079,76.08,11200000.0
2006-03-10 11:32:00,76.084,76.097,76.084,76.097,17600000.0
2006-03-10 11:34:00,76.094,76.094,76.085,76.085,12800000.0
2006-03-10 11:35:00,76.114,76.14,76.111,76.111,11200000.0
2006-03-10 11:36:00,76.113,76.124,76.113,76.119,12800000.0
2006-03-10 11:37:00,76.112,76.112,76.101,76.101,11200000.0
2006-03-10 11:38:00,76.101,76.111,76.101,76.107,11200000.0
2006-03-10 11:39:00,76.109,76.109,76.093,76.101,11200000.0
2006-03-10 11:40:00,76.09,76.09,76.082,76.089,11200000.0
2006-03-10 11:41:00,76.087,76.103,76.087,76.1,15400000.0
2006-03-10 11:42:00,76.118,76.129,76.113,76.123,17600000.0
2006-03-10 11:43:00,76.137,76.138,76.115,76.115,11200000.0
2006-03-10 11:44:00,76.11,76.113,76.103,76.104,11200000.0
2006-03-10 11:45:00,76.112,76.116,76.108,76.109,13800000.0
2006-03-10 11:47:00,76.115,76.121,76.099,76.115,17600000.0
2006-03-10 11:48:00,76.122,76.122,76.098,76.115,11200000.0
2006-03-10 11:49:00,76.114,76.114,76.093,76.093,12800000.0
2006-03-10 11:50:00,76.094,76.107,76.094,76.107,12800000.0
2006-03-10 11:51:00,76.096,76.102,76.09,76.09,11200000.0
2006-03-10 11:52:00,76.101,76.105,76.093,76.097,11200000.0
2006-03-10 11:53:00,76.091,76.091,76.073,76.075,16000000.0
2006-03-10 11:54:00,76.078,76.093,76.076,76.093,14400000.0
2006-03-10 11:55:00,76.094,76.095,76.027,76.087,11200000.0
2006-03-10 11:56:00,76.087,76.097,76.087,76.089,13200000.0
2006-03-10 11:57:00,76.09,76.09,76.08,76.083,12800000.0
2006-03-10 11:58:00,76.084,76.086,76.077,76.085,11200000.0
2006-03-10 11:59:00,76.106,76.108,76.093,76.094,11200000.0
2006-03-10 12:00:00,76.1,76.101,76.094,76.1,11600000.0
2006-03-10 12:01:00,76.093,76.109,76.093,76.104,11200000.0
2006-03-10 12:02:00,76.098,76.113,76.098,76.108,14400000.0
2006-03-10 12:03:00,76.11,76.116,76.102,76.112,11200000.0
2006-03-10 12:04:00,76.117,76.122,76.107,76.116,17600000.0
2006-03-10 12:05:00,76.104,76.104,76.08,76.08,17600000.0
2006-03-10 12:06:00,76.072,76.091,76.072,76.088,12800000.0
2006-03-10 12:07:00,76.095,76.096,76.087,76.089,11200000.0
2006-03-10 12:08:00,76.076,76.077,76.062,76.064,11200000.0
2006-03-10 12:09:00,76.047,76.047,76.016,76.016,14400000.0
2006-03-10 12:10:00,76.012,76.013,75.999,75.999,11200000.0
2006-03-10 12:11:00,75.993,75.993,75.982,75.988,12800000.0
2006-03-10 12:12:00,75.994,76.0,75.991,76.0,11600000.0
2006-03-10 12:13:00,76.006,76.018,76.006,76.016,11200000.0
2006-03-10 12:14:00,76.027,76.038,76.026,76.038,12800000.0
2006-03-10 12:15:00,76.045,76.052,76.045,76.052,12800000.0
2006-03-10 12:18:00,76.054,76.08,76.054,76.075,16000000.0
2006-03-10 12:19:00,76.082,76.089,76.076,76.084,12800000.0
2006-03-10 12:20:00,76.076,76.084,76.063,76.066,14400000.0
2006-03-10 12:21:00,76.052,76.052,76.02,76.025,11200000.0
2006-03-10 12:22:00,76.019,76.034,76.019,76.034,16000000.0
2006-03-10 12:23:00,76.024,76.03,76.013,76.03,14400000.0
2006-03-10 12:24:00,76.026,76.026,76.006,76.006,12800000.0
2006-03-10 12:25:00,76.015,76.029,76.014,76.029,11200000.0
2006-03-10 12:26:00,76.029,76.029,76.022,76.027,11200000.0
2006-03-10 12:27:00,76.033,76.039,76.027,76.03,11200000.0
2006-03-10 12:28:00,76.038,76.039,76.025,76.037,12800000.0
2006-03-10 12:29:00,76.047,76.05,76.042,76.048,17600000.0
2006-03-10 12:30:00,76.025,76.025,76.011,76.017,17000000.0
2006-03-10 12:31:00,76.011,76.02,76.002,76.009,12800000.0
2006-03-10 12:32:00,75.989,75.997,75.984,75.997,12800000.0
2006-03-10 12:33:00,75.999,76.006,75.995,75.995,14400000.0
2006-03-10 12:34:00,75.998,76.0,75.99,75.993,12800000.0
2006-03-10 12:35:00,75.996,76.003,75.993,75.994,11200000.0
2006-03-10 12:36:00,75.985,76.005,75.985,76.005,11200000.0
2006-03-10 12:37:00,75.997,75.997,75.984,75.988,11200000.0
2006-03-10 12:38:00,75.988,75.988,75.891,75.977,17600000.0
2006-03-10 12:39:00,75.982,75.991,75.981,75.981,16000000.0
2006-03-10 12:40:00,75.975,75.976,75.955,75.969,16000000.0
2006-03-10 12:41:00,75.947,75.947,75.909,75.91,12800000.0
2006-03-10 12:42:00,75.915,75.925,75.915,75.918,13800000.0
2006-03-10 12:43:00,75.94,75.965,75.94,75.955,12800000.0
2006-03-10 12:44:00,75.95,75.97,75.95,75.964,17600000.0
2006-03-10 12:45:00,75.963,75.963,75.949,75.961,16000000.0
2006-03-10 12:46:00,75.966,75.975,75.964,75.975,12800000.0
2006-03-10 12:47:00,75.972,75.973,75.955,75.964,12800000.0
2006-03-10 12:48:00,75.964,75.976,75.964,75.974,12800000.0
2006-03-10 12:49:00,75.97,75.97,75.958,75.962,16000000.0
2006-03-10 12:50:00,75.957,75.957,75.944,75.949,13800000.0
2006-03-10 12:51:00,75.941,75.949,75.939,75.939,11200000.0
2006-03-10 12:52:00,75.939,75.939,75.904,75.906,11200000.0
2006-03-10 12:53:00,75.872,75.883,75.864,75.864,11200000.0
2006-03-10 12:54:00,75.867,75.876,75.866,75.866,12800000.0
2006-03-10 12:55:00,75.87,75.878,75.87,75.877,16000000.0
2006-03-10 12:56:00,75.879,75.879,75.869,75.875,11200000.0
2006-03-10 12:57:00,75.882,75.893,75.882,75.891,11200000.0
2006-03-10 12:58:00,75.901,75.938,75.889,75.938,17600000.0
2006-03-10 12:59:00,75.926,75.953,75.918,75.95,16000000.0
2006-03-10 13:00:00,75.959,75.969,75.957,75.967,12800000.0
2006-03-10 13:01:00,75.963,75.993,75.955,75.993,14400000.0
2006-03-10 13:02:00,75.991,75.991,75.965,75.965,12800000.0
2006-03-10 13:03:00,75.967,75.967,75.945,75.957,16000000.0
2006-03-10 13:04:00,75.961,75.991,75.961,75.99,11200000.0
2006-03-10 13:05:00,75.989,75.998,75.985,75.992,12800000.0
2006-03-10 13:06:00,75.995,75.998,75.989,75.998,8000000.0
2006-03-10 13:07:00,75.989,75.991,75.98,75.99,14400000.0
2006-03-10 13:08:00,75.998,75.999,75.989,75.989,17600000.0
2006-03-10 13:09:00,76.0,76.001,75.988,76.001,12200000.0
2006-03-10 13:10:00,76.001,76.023,75.999,76.023,16000000.0
2006-03-10 13:11:00,76.026,76.029,76.022,76.027,11200000.0
2006-03-10 13:13:00,76.01,76.017,76.007,76.008,17600000.0
2006-03-10 13:14:00,76.009,76.009,75.987,75.987,12800000.0
2006-03-10 13:15:00,76.0,76.0,75.985,75.991,12800000.0
2006-03-10 13:16:00,75.98,76.001,75.98,76.001,17600000.0
2006-03-10 13:17:00,76.003,76.024,76.002,76.024,12200000.0
2006-03-10 13:18:00,76.036,76.047,76.033,76.047,11200000.0
2006-03-10 13:19:00,76.028,76.028,75.999,75.999,16000000.0
2006-03-10 13:20:00,76.001,76.01,75.999,75.999,9600000.0
2006-03-10 13:21:00,75.964,75.972,75.954,75.972,11200000.0
2006-03-10 13:22:00,75.943,75.943,75.916,75.916,14400000.0
2006-03-10 13:23:00,75.898,75.92,75.898,75.916,12800000.0
2006-03-10 13:24:00,75.954,75.96,75.896,75.951,17600000.0
2006-03-10 13:25:00,75.97,75.997,75.97,75.994,17600000.0
2006-03-10 13:26:00,76.005,76.012,76.003,76.012,17600000.0
2006-03-10 13:30:00,76.024,76.024,76.011,76.011,12800000.0
2006-03-10 13:31:00,76.0,76.002,75.996,75.996,10600000.0
2006-03-10 13:33:00,75.989,76.004,75.989,76.002,19200000.0
2006-03-10 13:34:00,76.019,76.019,76.006,76.017,14400000.0
2006-03-10 13:35:00,76.018,76.018,76.005,76.005,36800000.0
2006-03-10 13:36:00,76.003,76.004,75.996,75.996,17600000.0
2006-03-10 13:37:00,75.995,76.007,75.995,76.007,14400000.0
2006-03-10 13:40:00,76.006,76.017,76.006,76.01,40000000.0
2006-03-10 13:41:00,76.025,76.025,76.017,76.017,16000000.0
2006-03-10 13:42:00,76.02,76.041,76.02,76.038,11200000.0
2006-03-10 13:43:00,76.035,76.036,76.024,76.036,27200000.0
2006-03-10 13:44:00,76.038,76.047,76.035,76.036,33000000.0
2006-03-10 13:45:00,76.051,76.062,76.048,76.051,20800000.0
2006-03-10 13:46:00,76.045,76.05,76.044,76.049,24000000.0
2006-03-10 13:47:00,76.05,76.061,76.05,76.055,12800000.0
2006-03-10 13:48:00,76.05,76.057,76.045,76.052,12800000.0
2006-03-10 13:49:00,76.057,76.065,76.057,76.059,17600000.0
2006-03-10 13:50:00,76.059,76.067,76.053,76.053,11200000.0
2006-03-10 13:51:00,76.067,76.077,76.067,76.07,24000000.0
2006-03-10 13:52:00,76.08,76.08,76.054,76.054,12800000.0
2006-03-10 13:55:00,76.06,76.07,76.059,76.062,13800000.0
2006-03-10 13:56:00,76.061,76.079,76.061,76.074,14400000.0
2006-03-10 13:58:00,76.074,76.081,76.074,76.08,14400000.0
2006-03-10 13:59:00,76.076,76.076,76.059,76.059,32000000.0
2006-03-10 14:00:00,76.05,76.051,76.045,76.049,48000000.0
2006-03-10 14:01:00,76.035,76.039,76.025,76.039,32000000.0
2006-03-10 14:02:00,76.042,76.042,76.029,76.029,14400000.0
2006-03-10 14:03:00,76.035,76.035,76.019,76.019,14400000.0
2006-03-10 14:04:00,76.032,76.038,76.022,76.022,11200000.0
2006-03-10 14:05:00,76.017,76.017,75.992,75.998,24000000.0
2006-03-10 14:06:00,75.997,75.999,75.988,75.991,37200000.0
2006-03-10 14:07:00,75.994,75.994,75.905,75.905,40000000.0
2006-03-10 14:08:00,75.927,75.93,75.921,75.93,16000000.0
2006-03-10 14:09:00,75.928,75.929,75.914,75.929,33600000.0
2006-03-10 14:10:00,75.926,75.934,75.926,75.931,33600000.0
2006-03-10 14:11:00,75.934,75.95,75.934,75.95,14400000.0
2006-03-10 14:12:00,75.955,75.991,75.955,75.979,27200000.0
2006-03-10 14:13:00,76.01,76.011,76.005,76.011,14400000.0
2006-03-10 14:14:00,76.014,76.025,76.014,76.025,12800000.0
2006-03-10 14:15:00,76.027,76.027,76.014,76.024,28800000.0
2006-03-10 14:16:00,76.024,76.027,76.013,76.02,25600000.0
2006-03-10 14:17:00,76.026,76.034,76.021,76.024,12800000.0
2006-03-10 14:18:00,76.022,76.023,76.004,76.023,16000000.0
2006-03-10 14:19:00,76.023,76.023,75.995,75.995,12800000.0
2006-03-10 14:20:00,75.991,76.006,75.991,76.006,25600000.0
2006-03-10 14:21:00,76.011,76.024,76.011,76.024,28800000.0
2006-03-10 14:22:00,76.021,76.035,76.021,76.035,11200000.0
2006-03-10 14:23:00,76.037,76.041,76.031,76.035,48000000.0
2006-03-10 14:25:00,76.044,76.071,76.044,76.071,12800000.0
2006-03-10 14:26:00,76.076,76.076,76.066,76.066,12200000.0
2006-03-10 14:27:00,76.063,76.074,76.063,76.074,17600000.0
2006-03-10 14:28:00,76.072,76.072,76.056,76.063,11200000.0
2006-03-10 14:29:00,76.07,76.077,76.067,76.076,36800000.0
2006-03-10 14:30:00,76.067,76.068,76.059,76.062,22400000.0
2006-03-10 14:33:00,76.055,76.055,76.031,76.035,24000000.0
2006-03-10 14:34:00,76.042,76.055,76.042,76.047,12200000.0
2006-03-10 14:35:00,76.056,76.056,76.046,76.053,14400000.0
2006-03-10 14:36:00,76.062,76.073,76.06,76.06,11200000.0
2006-03-10 14:37:00,76.052,76.052,76.044,76.051,10600000.0
2006-03-10 14:38:00,76.035,76.038,76.029,76.034,56000000.0
2006-03-10 14:39:00,76.038,76.05,76.034,76.037,12800000.0
2006-03-10 14:40:00,76.028,76.037,76.015,76.019,14400000.0
2006-03-10 14:41:00,76.021,76.021,76.015,76.015,56000000.0
2006-03-10 14:42:00,76.02,76.031,76.017,76.03,13200000.0
2006-03-10 14:43:00,76.006,76.009,75.994,75.994,25600000.0
2006-03-10 14:44:00,76.001,76.01,76.001,76.006,12800000.0
2006-03-10 14:46:00,75.989,76.001,75.989,76.001,11200000.0
2006-03-10 14:47:00,76.001,76.012,76.0,76.012,16000000.0
2006-03-10 14:48:00,76.01,76.011,76.004,76.011,19200000.0
2006-03-10 14:49:00,76.028,76.036,76.024,76.036,32000000.0
2006-03-10 14:50:00,76.048,76.05,76.044,76.045,28800000.0
2006-03-10 14:51:00,76.046,76.049,76.042,76.049,32000000.0
2006-03-10 14:52:00,76.048,76.048,76.042,76.048,12800000.0
2006-03-10 14:55:00,76.049,76.049,76.042,76.046,16000000.0
2006-03-10 14:56:00,76.035,76.058,76.035,76.044,12800000.0
2006-03-10 14:57:00,76.04,76.046,76.039,76.046,12800000.0
2006-03-10 14:58:00,76.059,76.064,76.052,76.058,17000000.0
2006-03-10 14:59:00,76.054,76.063,76.05,76.052,16000000.0
2006-03-10 15:00:00,76.056,76.057,76.049,76.052,14400000.0
2006-03-10 15:01:00,76.032,76.032,76.009,76.009,12800000.0
2006-03-10 15:02:00,76.021,76.024,76.006,76.024,26600000.0
2006-03-10 15:03:00,76.038,76.047,76.033,76.047,12800000.0
2006-03-10 15:04:00,76.055,76.066,76.055,76.066,11200000.0
2006-03-10 15:05:00,76.061,76.061,76.048,76.054,11200000.0
2006-03-10 15:06:00,76.057,76.065,76.057,76.058,11200000.0
2006-03-10 15:07:00,76.065,76.079,76.065,76.079,25600000.0
2006-03-10 15:08:00,76.08,76.08,75.99,76.079,12800000.0
2006-03-10 15:10:00,76.079,76.082,76.067,76.082,12800000.0
2006-03-10 15:11:00,76.084,76.089,76.067,76.089,32000000.0
2006-03-10 15:12:00,76.113,76.119,76.11,76.11,12800000.0
2006-03-10 15:13:00,76.11,76.115,76.107,76.115,44800000.0
2006-03-10 15:14:00,76.122,76.122,76.11,76.121,35200000.0
2006-03-10 15:15:00,76.119,76.119,76.098,76.098,22400000.0
2006-03-10 15:16:00,76.092,76.116,76.092,76.116,36800000.0
2006-03-10 15:17:00,76.121,76.122,76.114,76.114,21800000.0
2006-03-10 15:18:00,76.113,76.126,76.113,76.126,22400000.0
2006-03-10 15:19:00,76.12,76.126,76.119,76.119,16000000.0
2006-03-10 15:20:00,76.124,76.129,76.124,76.128,24000000.0
2006-03-10 15:21:00,76.126,76.126,76.115,76.124,14400000.0
2006-03-10 15:22:00,76.118,76.135,76.118,76.135,12800000.0
2006-03-10 15:23:00,76.128,76.128,76.119,76.123,48000000.0
2006-03-10 15:24:00,76.125,76.133,76.124,76.13,25600000.0
2006-03-10 15:25:00,76.132,76.142,76.132,76.142,27200000.0
2006-03-10 15:26:00,76.149,76.149,76.135,76.139,40000000.0
2006-03-10 15:27:00,76.144,76.144,76.119,76.121,28800000.0
2006-03-10 15:28:00,76.105,76.124,76.101,76.119,69800000.0
2006-03-10 15:29:00,76.125,76.139,76.012,76.092,46400000.0
2006-03-10 15:30:00,76.073,76.196,76.045,76.046,114000000.0
2006-03-10 15:31:00,76.114,76.142,76.111,76.124,60800000.0
2006-03-10 15:32:00,76.127,76.223,76.125,76.223,30400000.0
2006-03-10 15:33:00,76.242,76.242,76.183,76.183,30400000.0
2006-03-10 15:34:00,76.152,76.218,76.152,76.213,22400000.0
2006-03-10 15:35:00,76.2,76.204,76.176,76.176,33600000.0
2006-03-10 15:36:00,76.148,76.184,76.148,76.161,32000000.0
2006-03-10 15:37:00,76.157,76.188,76.157,76.187,30400000.0
2006-03-10 15:38:00,76.234,76.239,76.203,76.203,59200000.0
2006-03-10 15:39:00,76.234,76.244,76.233,76.242,36800000.0
2006-03-10 15:40:00,76.231,76.249,76.231,76.237,35200000.0
2006-03-10 15:41:00,76.251,76.251,76.212,76.214,25600000.0
2006-03-10 15:42:00,76.226,76.26,76.226,76.252,42600000.0
2006-03-10 15:43:00,76.247,76.247,76.227,76.235,27200000.0
2006-03-10 15:44:00,76.23,76.266,76.23,76.266,12800000.0
2006-03-10 15:45:00,76.234,76.236,76.215,76.233,16000000.0
2006-03-10 15:46:00,76.215,76.218,76.179,76.179,14400000.0
2006-03-10 15:47:00,76.183,76.195,76.173,76.173,29800000.0
2006-03-10 15:48:00,76.185,76.218,76.176,76.218,27200000.0
2006-03-10 15:49:00,76.238,76.241,76.22,76.226,11200000.0
2006-03-10 15:50:00,76.208,76.208,76.196,76.196,11200000.0
2006-03-10 15:51:00,76.211,76.241,76.21,76.21,12800000.0
2006-03-10 15:52:00,76.223,76.273,76.223,76.25,20800000.0
2006-03-10 15:53:00,76.248,76.267,76.241,76.241,24000000.0
2006-03-10 15:54:00,76.244,76.244,76.2,76.212,28800000.0
2006-03-10 15:55:00,76.238,76.247,76.231,76.231,24400000.0
2006-03-10 15:56:00,76.236,76.242,76.232,76.238,51200000.0
2006-03-10 15:57:00,76.25,76.255,76.245,76.249,12800000.0
2006-03-10 15:58:00,76.261,76.262,76.239,76.261,19200000.0
2006-03-10 15:59:00,76.256,76.26,76.252,76.26,36600000.0
2006-03-10 16:00:00,76.291,76.316,76.291,76.309,50600000.0
2006-03-10 16:01:00,76.327,76.327,76.31,76.32,41600000.0
2006-03-10 16:02:00,76.302,76.308,76.286,76.286,11200000.0
2006-03-10 16:03:00,76.318,76.338,76.318,76.337,63400000.0
2006-03-10 16:04:00,76.342,76.344,76.32,76.32,44800000.0
2006-03-10 16:05:00,76.294,76.31,76.294,76.31,47400000.0
2006-03-10 16:06:00,76.329,76.329,76.304,76.308,35200000.0
2006-03-10 16:07:00,76.289,76.289,76.272,76.28,32000000.0
2006-03-10 16:08:00,76.28,76.295,76.275,76.275,44800000.0
2006-03-10 16:09:00,76.276,76.312,76.275,76.303,44800000.0
2006-03-10 16:10:00,76.306,76.306,76.298,76.299,42000000.0
2006-03-10 16:11:00,76.292,76.298,76.292,76.293,14400000.0
2006-03-10 16:12:00,76.293,76.313,76.293,76.31,56000000.0
2006-03-10 16:13:00,76.293,76.295,76.285,76.295,11200000.0
2006-03-10 16:14:00,76.292,76.292,76.274,76.281,49000000.0
2006-03-10 16:15:00,76.307,76.321,76.307,76.321,59200000.0
2006-03-10 16:16:00,76.302,76.302,76.287,76.288,17600000.0
2006-03-10 16:17:00,76.271,76.272,76.265,76.267,38400000.0
2006-03-10 16:18:00,76.265,76.273,76.26,76.26,11200000.0
2006-03-10 16:19:00,76.251,76.251,76.235,76.247,22400000.0
2006-03-10 16:20:00,76.232,76.232,76.184,76.184,11200000.0
2006-03-10 16:21:00,76.168,76.18,76.168,76.18,26000000.0
2006-03-10 16:22:00,76.194,76.2,76.185,76.191,41600000.0
2006-03-10 16:23:00,76.202,76.203,76.19,76.19,43200000.0
2006-03-10 16:24:00,76.185,76.185,76.162,76.177,17600000.0
2006-03-10 16:25:00,76.175,76.195,76.175,76.195,33600000.0
2006-03-10 16:26:00,76.192,76.22,76.192,76.22,17600000.0
2006-03-10 16:27:00,76.22,76.232,76.213,76.213,34000000.0
2006-03-10 16:28:00,76.205,76.222,76.204,76.204,27200000.0
2006-03-10 16:29:00,76.191,76.191,76.18,76.189,11600000.0
2006-03-10 16:30:00,76.205,76.205,76.181,76.181,11200000.0
2006-03-10 16:31:00,76.216,76.227,76.21,76.223,41600000.0
2006-03-10 16:32:00,76.231,76.26,76.231,76.26,12800000.0
2006-03-10 16:33:00,76.267,76.274,76.267,76.27,27200000.0
2006-03-10 16:34:00,76.274,76.279,76.26,76.273,35200000.0
2006-03-10 16:35:00,76.242,76.246,76.236,76.246,52800000.0
2006-03-10 16:36:00,76.245,76.264,76.245,76.264,51200000.0
2006-03-10 16:37:00,76.289,76.289,76.262,76.279,41000000.0
2006-03-10 16:38:00,76.289,76.299,76.28,76.295,38800000.0
2006-03-10 16:39:00,76.301,76.323,76.297,76.317,35200000.0
2006-03-10 16:40:00,76.293,76.301,76.282,76.301,56000000.0
2006-03-10 16:41:00,76.298,76.325,76.298,76.318,73600000.0
2006-03-10 16:42:00,76.312,76.337,76.312,76.331,54400000.0
2006-03-10 16:43:00,76.338,76.338,76.308,76.32,17600000.0
2006-03-10 16:44:00,76.305,76.305,76.295,76.295,11200000.0
2006-03-10 16:45:00,76.276,76.295,76.276,76.283,57000000.0
2006-03-10 16:46:00,76.287,76.305,76.28,76.28,11600000.0
2006-03-10 16:47:00,76.275,76.289,76.272,76.279,70400000.0
2006-03-10 16:48:00,76.264,76.275,76.261,76.261,52800000.0
2006-03-10 16:49:00,76.242,76.247,76.236,76.247,37200000.0
2006-03-10 16:50:00,76.249,76.252,76.235,76.235,74600000.0
2006-03-10 16:51:00,76.237,76.267,76.237,76.252,32000000.0
2006-03-10 16:52:00,76.254,76.259,76.244,76.254,46400000.0
2006-03-10 16:53:00,76.248,76.251,76.231,76.231,30400000.0
2006-03-10 16:54:00,76.229,76.233,76.217,76.233,11200000.0
2006-03-10 16:55:00,76.243,76.249,76.24,76.242,27200000.0
2006-03-10 16:56:00,76.244,76.266,76.244,76.266,36800000.0
2006-03-10 16:57:00,76.262,76.278,76.257,76.278,19200000.0
2006-03-10 16:58:00,76.268,76.269,76.254,76.269,12800000.0
2006-03-10 16:59:00,76.265,76.276,76.265,76.268,51200000.0
2006-03-10 17:00:00,76.268,76.289,76.261,76.266,49600000.0
2006-03-10 17:01:00,76.258,76.286,76.254,76.286,40000000.0
2006-03-10 17:02:00,76.284,76.284,76.272,76.282,33600000.0
2006-03-10 17:03:00,76.27,76.283,76.266,76.27,44800000.0
2006-03-10 17:04:00,76.277,76.277,76.257,76.257,41600000.0
2006-03-10 17:05:00,76.268,76.27,76.259,76.259,54400000.0
2006-03-10 17:06:00,76.255,76.257,76.249,76.249,58600000.0
2006-03-10 17:07:00,76.218,76.23,76.218,76.227,35200000.0
2006-03-10 17:08:00,76.208,76.217,76.19,76.19,68800000.0
2006-03-10 17:09:00,76.202,76.211,76.2,76.21,59200000.0
2006-03-10 17:10:00,76.221,76.225,76.212,76.22,26000000.0
2006-03-10 17:11:00,76.223,76.237,76.217,76.237,38400000.0
2006-03-10 17:12:00,76.234,76.249,76.234,76.244,25000000.0
2006-03-10 17:13:00,76.219,76.219,76.205,76.211,28800000.0
2006-03-10 17:14:00,76.203,76.209,76.184,76.184,22800000.0
2006-03-10 17:15:00,76.19,76.209,76.184,76.209,19200000.0
2006-03-10 17:16:00,76.225,76.232,76.209,76.231,17600000.0
2006-03-10 17:17:00,76.24,76.24,76.21,76.21,38400000.0
2006-03-10 17:18:00,76.201,76.204,76.189,76.189,57000000.0
2006-03-10 17:19:00,76.184,76.198,76.184,76.192,24000000.0
2006-03-10 17:20:00,76.177,76.177,76.164,76.167,16000000.0
2006-03-10 17:21:00,76.167,76.178,76.165,76.171,28800000.0
2006-03-10 17:22:00,76.16,76.166,76.153,76.166,19200000.0
2006-03-10 17:23:00,76.149,76.172,76.149,76.172,11200000.0
2006-03-10 17:24:00,76.175,76.181,76.163,76.181,12800000.0
2006-03-10 17:25:00,76.191,76.203,76.18,76.203,17600000.0
2006-03-10 17:26:00,76.208,76.211,76.203,76.211,12800000.0
2006-03-10 17:27:00,76.221,76.24,76.221,76.24,45800000.0
2006-03-10 17:28:00,76.25,76.272,76.25,76.271,12800000.0
2006-03-10 17:29:00,76.274,76.274,76.264,76.269,27200000.0
2006-03-10 17:30:00,76.263,76.279,76.263,76.274,17600000.0
2006-03-10 17:31:00,76.286,76.3,76.286,76.293,87400000.0
2006-03-10 17:32:00,76.278,76.28,76.261,76.261,52600000.0
2006-03-10 17:33:00,76.251,76.251,76.244,76.25,36800000.0
2006-03-10 17:34:00,76.253,76.253,76.231,76.249,64000000.0
2006-03-10 17:35:00,76.25,76.256,76.246,76.246,43200000.0
2006-03-10 17:36:00,76.248,76.25,76.234,76.234,33600000.0
2006-03-10 17:37:00,76.229,76.244,76.223,76.236,16000000.0
2006-03-10 17:38:00,76.234,76.242,76.233,76.24,35200000.0
2006-03-10 17:39:00,76.251,76.258,76.243,76.243,16000000.0
2006-03-10 17:40:00,76.235,76.235,76.226,76.23,75200000.0
2006-03-10 17:41:00,76.238,76.255,76.238,76.238,12800000.0
2006-03-10 17:42:00,76.227,76.227,76.21,76.21,4800000.0
2006-03-10 17:43:00,76.215,76.222,76.21,76.221,17600000.0
2006-03-10 17:44:00,76.24,76.261,76.237,76.257,29800000.0
2006-03-10 17:45:00,76.242,76.261,76.242,76.258,30400000.0
2006-03-10 17:46:00,76.256,76.256,76.232,76.232,41000000.0
2006-03-10 17:47:00,76.233,76.233,76.224,76.233,58000000.0
2006-03-10 17:48:00,76.212,76.212,76.197,76.197,57600000.0
2006-03-10 17:49:00,76.196,76.211,76.196,76.201,45800000.0
2006-03-10 17:50:00,76.211,76.227,76.211,76.226,8000000.0
2006-03-10 17:51:00,76.225,76.225,76.2,76.217,49600000.0
2006-03-10 17:52:00,76.213,76.217,76.208,76.217,43200000.0
2006-03-10 17:53:00,76.222,76.24,76.222,76.23,33600000.0
2006-03-10 17:54:00,76.238,76.245,76.234,76.245,38400000.0
2006-03-10 17:55:00,76.251,76.279,76.251,76.279,40000000.0
2006-03-10 17:56:00,76.274,76.274,76.24,76.24,44800000.0
2006-03-10 17:57:00,76.238,76.238,76.227,76.238,36800000.0
2006-03-10 17:58:00,76.22,76.22,76.196,76.196,17600000.0
2006-03-10 17:59:00,76.193,76.198,76.185,76.19,61200000.0
2006-03-10 18:00:00,76.192,76.194,76.181,76.19,51200000.0
2006-03-10 18:01:00,76.177,76.177,76.166,76.166,32000000.0
2006-03-10 18:02:00,76.17,76.176,76.163,76.163,24000000.0
2006-03-10 18:03:00,76.159,76.179,76.159,76.179,36800000.0
2006-03-10 18:04:00,76.185,76.204,76.185,76.202,33000000.0
2006-03-10 18:05:00,76.242,76.272,76.242,76.255,12800000.0
2006-03-10 18:06:00,76.261,76.271,76.257,76.266,30400000.0
2006-03-10 18:07:00,76.271,76.274,76.266,76.271,11200000.0
2006-03-10 18:08:00,76.25,76.258,76.247,76.258,84200000.0
2006-03-10 18:09:00,76.242,76.244,76.234,76.238,33000000.0
2006-03-10 18:10:00,76.24,76.24,76.211,76.212,16000000.0
2006-03-10 18:11:00,76.216,76.232,76.216,76.232,12800000.0
2006-03-10 18:12:00,76.25,76.257,76.245,76.257,12800000.0
2006-03-10 18:13:00,76.285,76.293,76.284,76.287,27200000.0
2006-03-10 18:14:00,76.289,76.289,76.267,76.267,19200000.0
2006-03-10 18:15:00,76.286,76.293,76.278,76.278,30400000.0
2006-03-10 18:16:00,76.27,76.271,76.246,76.253,55400000.0
2006-03-10 18:17:00,76.244,76.255,76.243,76.255,43200000.0
2006-03-10 18:18:00,76.259,76.259,76.238,76.246,30400000.0
2006-03-10 18:19:00,76.224,76.232,76.223,76.229,45800000.0
2006-03-10 18:20:00,76.233,76.244,76.233,76.244,43200000.0
2006-03-10 18:21:00,76.259,76.268,76.253,76.253,12800000.0
2006-03-10 18:22:00,76.26,76.278,76.26,76.267,33600000.0
2006-03-10 18:23:00,76.262,76.268,76.257,76.264,46400000.0
2006-03-10 18:24:00,76.262,76.262,76.248,76.253,52800000.0
2006-03-10 18:25:00,76.252,76.258,76.242,76.257,33600000.0
2006-03-10 18:27:00,76.261,76.265,76.259,76.259,33600000.0
2006-03-10 18:28:00,76.253,76.256,76.248,76.248,12200000.0
2006-03-10 18:29:00,76.247,76.252,76.243,76.243,25600000.0
2006-03-10 18:30:00,76.219,76.219,76.201,76.203,36800000.0
2006-03-10 18:31:00,76.21,76.217,76.203,76.217,11200000.0
2006-03-10 18:32:00,76.218,76.222,76.212,76.216,70400000.0
2006-03-10 18:33:00,76.212,76.234,76.212,76.234,32000000.0
2006-03-10 18:34:00,76.231,76.233,76.227,76.227,19200000.0
2006-03-10 18:35:00,76.221,76.226,76.213,76.219,43200000.0
2006-03-10 18:36:00,76.212,76.212,76.21,76.21,3200000.0
2006-03-10 18:37:00,76.209,76.218,76.209,76.214,36800000.0
2006-03-10 18:38:00,76.216,76.243,76.216,76.243,49000000.0
2006-03-10 18:40:00,76.246,76.253,76.24,76.249,65600000.0
2006-03-10 18:41:00,76.249,76.255,76.242,76.242,72000000.0
2006-03-10 18:42:00,76.265,76.27,76.255,76.27,78400000.0
2006-03-10 18:43:00,76.276,76.287,76.276,76.282,49600000.0
2006-03-10 18:44:00,76.277,76.295,76.277,76.295,30400000.0
2006-03-10 18:45:00,76.303,76.303,76.284,76.292,12800000.0
2006-03-10 18:46:00,76.281,76.282,76.272,76.277,12800000.0
2006-03-10 18:47:00,76.262,76.269,76.262,76.267,14400000.0
2006-03-10 18:48:00,76.284,76.291,76.275,76.291,28800000.0
2006-03-10 18:49:00,76.299,76.305,76.283,76.283,24000000.0
2006-03-10 18:50:00,76.268,76.276,76.266,76.272,46400000.0
2006-03-10 18:51:00,76.299,76.328,76.299,76.328,12800000.0
2006-03-10 18:52:00,76.331,76.339,76.322,76.322,19200000.0
2006-03-10 18:53:00,76.321,76.334,76.319,76.324,30400000.0
2006-03-10 18:54:00,76.324,76.329,76.292,76.329,19200000.0
2006-03-10 18:55:00,76.331,76.353,76.331,76.349,22400000.0
2006-03-10 18:56:00,76.346,76.346,76.33,76.338,16000000.0
2006-03-10 18:57:00,76.337,76.337,76.318,76.318,18600000.0
2006-03-10 18:58:00,76.316,76.316,76.307,76.316,32000000.0
2006-03-10 18:59:00,76.321,76.336,76.321,76.325,32000000.0
2006-03-10 19:00:00,76.333,76.338,76.33,76.338,14400000.0
2006-03-10 19:01:00,76.357,76.361,76.356,76.36,11200000.0
2006-03-10 19:02:00,76.361,76.368,76.357,76.36,43200000.0
2006-03-10 19:03:00,76.37,76.377,76.37,76.377,14400000.0
2006-03-10 19:04:00,76.368,76.368,76.341,76.341,13800000.0
2006-03-10 19:05:00,76.316,76.316,76.299,76.299,17000000.0
2006-03-10 19:06:00,76.294,76.3,76.286,76.3,56000000.0
2006-03-10 19:07:00,76.305,76.314,76.303,76.308,35200000.0
2006-03-10 19:08:00,76.297,76.297,76.281,76.281,22400000.0
2006-03-10 19:09:00,76.276,76.287,76.276,76.279,12800000.0
2006-03-10 19:10:00,76.287,76.302,76.287,76.302,17600000.0
2006-03-10 19:11:00,76.302,76.302,76.282,76.282,17600000.0
2006-03-10 19:12:00,76.26,76.26,76.24,76.25,24000000.0
2006-03-10 19:14:00,76.247,76.247,76.229,76.233,12800000.0
2006-03-10 19:15:00,76.229,76.229,76.209,76.224,16000000.0
2006-03-10 19:16:00,76.24,76.24,76.219,76.232,12800000.0
2006-03-10 19:17:00,76.225,76.227,76.218,76.218,14400000.0
2006-03-10 19:18:00,76.213,76.219,76.211,76.211,32000000.0
2006-03-10 19:19:00,76.197,76.197,76.183,76.193,11200000.0
2006-03-10 19:20:00,76.195,76.207,76.186,76.207,14400000.0
2006-03-10 19:21:00,76.203,76.207,76.197,76.197,17600000.0
2006-03-10 19:22:00,76.201,76.208,76.198,76.203,14400000.0
2006-03-10 19:24:00,76.21,76.221,76.206,76.219,48000000.0
2006-03-10 19:25:00,76.218,76.223,76.214,76.216,12800000.0
2006-03-10 19:26:00,76.207,76.21,76.2,76.202,41600000.0
2006-03-10 19:27:00,76.187,76.188,76.177,76.177,14400000.0
2006-03-10 19:28:00,76.176,76.176,76.158,76.172,12800000.0
2006-03-10 19:29:00,76.183,76.189,76.179,76.179,12800000.0
2006-03-10 19:30:00,76.19,76.19,76.181,76.183,11200000.0
2006-03-10 19:31:00,76.203,76.211,76.203,76.211,11200000.0
2006-03-10 19:32:00,76.205,76.205,76.18,76.18,11200000.0
2006-03-10 19:33:00,76.189,76.19,76.177,76.19,12800000.0
2006-03-10 19:34:00,76.2,76.202,76.192,76.195,12800000.0
2006-03-10 19:35:00,76.196,76.209,76.196,76.209,17600000.0
2006-03-10 19:38:00,76.214,76.221,76.214,76.219,11200000.0
2006-03-10 19:39:00,76.208,76.219,76.207,76.219,12800000.0
2006-03-10 19:40:00,76.209,76.22,76.209,76.211,11200000.0
2006-03-10 19:41:00,76.205,76.216,76.204,76.216,11200000.0
2006-03-10 19:42:00,76.214,76.221,76.214,76.219,11200000.0
2006-03-10 19:44:00,76.223,76.223,76.203,76.212,11200000.0
2006-03-10 19:45:00,76.219,76.238,76.217,76.238,16000000.0
2006-03-10 19:46:00,76.232,76.235,76.229,76.229,8000000.0
2006-03-10 19:47:00,76.223,76.223,76.214,76.215,9600000.0
2006-03-10 19:49:00,76.21,76.21,76.195,76.195,30400000.0
2006-03-10 19:51:00,76.186,76.187,76.18,76.184,12800000.0
2006-03-10 19:52:00,76.171,76.185,76.165,76.179,16000000.0
2006-03-10 19:53:00,76.181,76.183,76.173,76.183,11200000.0
2006-03-10 19:56:00,76.172,76.185,76.17,76.181,16000000.0
2006-03-10 19:57:00,76.181,76.181,76.171,76.178,12800000.0
2006-03-10 20:00:00,76.182,76.183,76.172,76.177,17600000.0
2006-03-10 20:01:00,76.173,76.178,76.172,76.174,12800000.0
2006-03-10 20:02:00,76.177,76.184,76.175,76.183,17600000.0
2006-03-10 20:04:00,76.184,76.197,76.184,76.186,30400000.0
2006-03-10 20:06:00,76.182,76.184,76.18,76.181,11200000.0
2006-03-10 20:07:00,76.176,76.183,76.175,76.177,17600000.0
2006-03-10 20:08:00,76.181,76.187,76.173,76.174,37800000.0
2006-03-10 20:10:00,76.161,76.182,76.161,76.179,14400000.0
2006-03-10 20:11:00,76.186,76.186,76.176,76.176,11200000.0
2006-03-10 20:15:00,76.191,76.191,76.177,76.19,11200000.0
2006-03-10 20:16:00,76.193,76.199,76.19,76.192,28800000.0
2006-03-10 20:17:00,76.188,76.188,76.173,76.179,33600000.0
2006-03-10 20:18:00,76.192,76.192,76.183,76.188,11200000.0
2006-03-10 20:19:00,76.186,76.194,76.186,76.19,11200000.0
2006-03-10 20:20:00,76.179,76.188,76.175,76.188,19200000.0
2006-03-10 20:24:00,76.189,76.19,76.186,76.186,16000000.0
2006-03-10 20:29:00,76.183,76.186,76.179,76.186,12800000.0
2006-03-10 20:31:00,76.187,76.192,76.185,76.192,11200000.0
2006-03-10 20:32:00,76.19,76.19,76.187,76.187,3200000.0
2006-03-10 20:33:00,76.186,76.193,76.179,76.193,12800000.0
2006-03-10 20:35:00,76.184,76.185,76.178,76.178,11200000.0
2006-03-10 20:37:00,76.18,76.18,76.171,76.174,8000000.0
2006-03-10 20:42:00,76.173,76.184,76.173,76.184,11200000.0
2006-03-10 20:43:00,76.19,76.19,76.181,76.181,14800000.0
2006-03-10 20:54:00,76.188,76.193,76.186,76.193,14400000.0
2006-03-10 20:55:00,76.193,76.198,76.18,76.198,10600000.0
2006-03-10 20:56:00,76.195,76.195,76.184,76.186,8000000.0
2006-03-10 21:00:00,76.196,76.202,76.194,76.2,18000000.0
2006-03-10 21:05:00,76.197,76.2,76.176,76.195,12800000.0
2006-03-10 21:08:00,76.2,76.203,76.195,76.201,16400000.0
2006-03-10 21:09:00,76.188,76.204,76.186,76.2,8000000.0
2006-03-10 21:10:00,76.207,76.207,76.207,76.207,3200000.0
2006-03-10 21:11:00,76.212,76.223,76.201,76.213,12800000.0
2006-03-10 21:12:00,76.211,76.222,76.211,76.222,12800000.0
2006-03-10 21:14:00,76.224,76.231,76.215,76.224,12800000.0
2006-03-10 21:16:00,76.222,76.222,76.208,76.208,9600000.0
2006-03-10 21:17:00,76.207,76.214,76.205,76.205,12800000.0
2006-03-10 21:19:00,76.209,76.214,76.202,76.213,17000000.0
2006-03-10 21:20:00,76.193,76.217,76.193,76.204,14400000.0
2006-03-10 21:21:00,76.201,76.201,76.193,76.197,11200000.0
2006-03-10 21:23:00,76.193,76.202,76.192,76.195,11200000.0
2006-03-10 21:25:00,76.188,76.19,76.182,76.183,11600000.0
2006-03-10 21:27:00,76.172,76.172,76.139,76.148,11200000.0
2006-03-10 21:28:00,76.162,76.178,76.16,76.171,11200000.0
2006-03-10 21:29:00,76.168,76.183,76.167,76.183,11200000.0
2006-03-10 21:30:00,76.177,76.177,76.164,76.167,12800000.0
2006-03-10 21:31:00,76.155,76.155,76.144,76.145,11200000.0
2006-03-10 21:32:00,76.148,76.15,76.141,76.141,14800000.0
2006-03-10 21:33:00,76.13,76.145,76.13,76.138,10600000.0
2006-03-10 21:34:00,76.137,76.145,76.131,76.136,17600000.0
2006-03-10 21:35:00,76.147,76.147,76.136,76.136,12800000.0
2006-03-10 21:36:00,76.131,76.149,76.131,76.149,9600000.0
2006-03-10 21:37:00,76.133,76.15,76.133,76.15,16000000.0
2006-03-10 21:38:00,76.138,76.138,76.034,76.034,12200000.0
2006-03-10 21:39:00,76.152,76.152,76.151,76.151,3200000.0
2006-03-10 21:40:00,76.168,76.177,76.168,76.174,11200000.0
2006-03-10 21:41:00,76.175,76.185,76.172,76.172,12800000.0
2006-03-10 21:42:00,76.183,76.183,76.16,76.182,14400000.0
2006-03-10 21:43:00,76.177,76.177,76.157,76.158,14400000.0
2006-03-10 21:46:00,76.166,76.177,76.161,76.177,14400000.0
2006-03-10 21:47:00,76.177,76.182,76.177,76.182,11200000.0
2006-03-10 21:48:00,76.186,76.186,76.167,76.178,16000000.0
2006-03-10 21:49:00,76.164,76.177,76.164,76.177,11200000.0
2006-03-10 21:50:00,76.177,76.177,76.158,76.167,12800000.0
2006-03-10 21:51:00,76.175,76.179,76.17,76.17,17600000.0
2006-03-10 21:55:00,76.178,76.178,76.168,76.168,10600000.0
2006-03-10 21:58:00,76.175,76.19,76.175,76.184,17600000.0
2006-03-10 21:59:00,76.186,76.2,76.18,76.193,12800000.0
2006-03-10 22:00:00,76.198,76.198,76.179,76.179,18000000.0
2006-03-10 22:01:00,76.19,76.19,76.183,76.19,11200000.0
2006-03-10 22:03:00,76.179,76.185,76.179,76.185,17600000.0
2006-03-10 22:11:00,76.187,76.187,76.176,76.182,8000000.0
2006-03-10 22:12:00,76.182,76.186,76.18,76.186,12800000.0
2006-03-10 22:16:00,76.188,76.192,76.183,76.184,12800000.0
2006-03-10 22:17:00,76.168,76.172,76.164,76.164,12800000.0
2006-03-10 22:18:00,76.167,76.173,76.166,76.173,16000000.0
2006-03-10 22:19:00,76.168,76.168,76.15,76.15,14400000.0
2006-03-10 22:21:00,76.153,76.159,76.151,76.156,17600000.0
2006-03-10 22:25:00,76.163,76.167,76.159,76.163,9600000.0
2006-03-10 22:26:00,76.153,76.165,76.153,76.165,17600000.0
2006-03-10 22:27:00,76.166,76.166,76.156,76.156,12800000.0
2006-03-10 22:28:00,76.159,76.166,76.154,76.158,12800000.0
2006-03-10 22:30:00,76.159,76.159,76.15,76.15,17600000.0
2006-03-10 22:31:00,76.152,76.153,76.146,76.146,12800000.0
2006-03-10 22:32:00,76.149,76.155,76.09,76.155,11200000.0
2006-03-10 22:33:00,76.15,76.15,76.136,76.142,11200000.0
2006-03-10 22:35:00,76.149,76.157,76.147,76.157,12800000.0
2006-03-10 22:39:00,76.156,76.165,76.156,76.165,12800000.0
2006-03-10 22:43:00,76.163,76.174,76.163,76.166,16000000.0
2006-03-10 22:44:00,76.164,76.164,76.156,76.159,12800000.0
2006-03-10 22:46:00,76.161,76.161,76.151,76.158,11200000.0
2006-03-10 22:47:00,76.145,76.151,76.137,76.137,17600000.0
2006-03-10 22:48:00,76.139,76.139,76.134,76.134,8000000.0
2006-03-10 22:51:00,76.139,76.142,76.136,76.136,11200000.0
2006-03-10 22:52:00,76.128,76.136,76.128,76.136,11200000.0
2006-03-10 22:53:00,76.135,76.149,76.135,76.149,11200000.0
2006-03-10 22:54:00,76.148,76.148,76.134,76.143,11200000.0
2006-03-10 22:55:00,76.134,76.14,76.132,76.14,12800000.0
2006-03-10 22:56:00,76.134,76.136,76.128,76.132,17600000.0
2006-03-10 22:57:00,76.129,76.13,76.12,76.126,17600000.0
2006-03-10 23:01:00,76.131,76.131,76.121,76.121,14400000.0
2006-03-10 23:02:00,76.126,76.134,76.122,76.128,17600000.0
2006-03-10 23:03:00,76.123,76.128,76.116,76.117,15400000.0
2006-03-10 23:04:00,76.117,76.122,76.109,76.115,11600000.0
2006-03-10 23:05:00,76.106,76.107,76.099,76.099,33600000.0
2006-03-10 23:07:00,76.096,76.098,76.09,76.09,12800000.0
2006-03-10 23:08:00,76.094,76.102,76.091,76.102,11200000.0
2006-03-10 23:09:00,76.093,76.093,76.084,76.084,17600000.0
2006-03-10 23:11:00,76.1,76.1,76.095,76.097,11200000.0
2006-03-10 23:13:00,76.094,76.094,76.087,76.09,12800000.0
2006-03-10 23:14:00,76.101,76.105,76.086,76.098,11200000.0
2006-03-10 23:15:00,76.102,76.102,76.094,76.097,11200000.0
2006-03-10 23:17:00,76.103,76.11,76.103,76.105,11200000.0
2006-03-10 23:18:00,76.102,76.109,76.1,76.105,11200000.0
2006-03-10 23:19:00,76.106,76.115,76.098,76.098,12800000.0
2006-03-10 23:20:00,76.102,76.11,76.09,76.102,14400000.0
2006-03-10 23:21:00,76.083,76.099,76.083,76.097,16400000.0
2006-03-10 23:22:00,76.103,76.105,76.098,76.098,12800000.0
2006-03-10 23:25:00,76.098,76.108,76.096,76.101,16000000.0
2006-03-10 23:26:00,76.101,76.11,76.098,76.11,12800000.0
2006-03-10 23:30:00,76.107,76.115,76.103,76.113,14400000.0
2006-03-10 23:37:00,76.114,76.114,76.104,76.108,12800000.0
2006-03-10 23:41:00,76.119,76.121,76.115,76.121,12800000.0
2006-03-10 23:43:00,76.114,76.119,76.109,76.118,11200000.0
2006-03-10 23:44:00,76.121,76.121,76.116,76.121,16000000.0
2006-03-10 23:45:00,76.117,76.127,76.112,76.127,11200000.0
2006-03-10 23:46:00,76.127,76.134,76.12,76.126,17600000.0
2006-03-10 23:48:00,76.132,76.156,76.09,76.156,7400000.0
2006-03-10 23:49:00,76.154,76.16,76.146,76.16,12800000.0
2006-03-10 23:50:00,76.162,76.176,76.16,76.176,11200000.0
2006-03-10 23:51:00,76.176,76.181,76.163,76.176,12800000.0
2006-03-10 23:52:00,76.17,76.173,76.161,76.17,13200000.0
2006-03-10 23:53:00,76.165,76.173,76.165,76.171,11200000.0
2006-03-10 23:56:00,76.084,76.181,76.084,76.165,11200000.0
2006-03-10 23:57:00,76.17,76.178,76.166,76.178,16000000.0
2006-03-10 23:58:00,76.175,76.178,76.159,76.175,10600000.0
2006-03-10 23:59:00,76.169,76.169,76.141,76.143,14400000.0
2006-03-13 00:01:00,75.943,76.242,75.943,76.242,12800000.0
2006-03-13 00:02:00,76.26,76.26,76.159,76.159,12800000.0
2006-03-13 00:06:00,76.16,76.381,76.16,76.381,11200000.0
2006-03-13 00:07:00,76.402,76.402,76.389,76.389,8000000.0
2006-03-13 00:08:00,76.391,76.394,76.355,76.37,12800000.0
2006-03-13 00:09:00,76.325,76.347,76.325,76.342,11200000.0
2006-03-13 00:10:00,76.33,76.33,76.293,76.296,12800000.0
2006-03-13 00:11:00,76.309,76.309,76.267,76.274,12800000.0
2006-03-13 00:12:00,76.302,76.302,76.289,76.292,8000000.0
2006-03-13 00:13:00,76.269,76.28,76.269,76.279,11200000.0
2006-03-13 00:14:00,76.279,76.28,76.261,76.261,14400000.0
2006-03-13 00:15:00,76.269,76.291,76.269,76.291,14400000.0
2006-03-13 00:16:00,76.295,76.304,76.293,76.298,14400000.0
2006-03-13 00:17:00,76.31,76.31,76.297,76.298,16000000.0
2006-03-13 00:18:00,76.299,76.309,76.299,76.309,9600000.0
2006-03-13 00:19:00,76.3,76.304,76.288,76.288,12800000.0
2006-03-13 00:21:00,76.292,76.295,76.286,76.29,12800000.0
2006-03-13 00:22:00,76.278,76.308,76.278,76.295,17600000.0
2006-03-13 00:23:00,76.321,76.321,76.312,76.314,12800000.0
2006-03-13 00:24:00,76.34,76.341,76.315,76.325,14400000.0
2006-03-13 00:25:00,76.308,76.316,76.308,76.316,11200000.0
2006-03-13 00:26:00,76.319,76.319,76.307,76.313,12800000.0
2006-03-13 00:27:00,76.314,76.325,76.312,76.312,12800000.0
2006-03-13 00:30:00,76.318,76.318,76.306,76.309,8000000.0
2006-03-13 00:33:00,76.309,76.321,76.3,76.321,12800000.0
2006-03-13 00:35:00,76.329,76.339,76.327,76.328,12800000.0
2006-03-13 00:36:00,76.327,76.328,76.317,76.328,12200000.0
2006-03-13 00:37:00,76.322,76.326,76.32,76.326,13200000.0
2006-03-13 00:38:00,76.335,76.344,76.335,76.344,12800000.0
2006-03-13 00:39:00,76.342,76.346,76.333,76.334,17600000.0
2006-03-13 00:40:00,76.335,76.335,76.327,76.329,8000000.0
2006-03-13 00:43:00,76.326,76.341,76.326,76.331,16000000.0
2006-03-13 00:44:00,76.332,76.337,76.307,76.317,17600000.0
2006-03-13 00:45:00,76.307,76.31,76.303,76.303,12800000.0
2006-03-13 00:47:00,76.277,76.277,76.257,76.261,12800000.0
2006-03-13 00:48:00,76.248,76.248,76.204,76.205,12800000.0
2006-03-13 00:49:00,76.218,76.223,76.213,76.213,11200000.0
2006-03-13 00:50:00,76.22,76.234,76.22,76.234,12800000.0
2006-03-13 00:51:00,76.236,76.243,76.218,76.243,11200000.0
2006-03-13 00:53:00,76.238,76.246,76.238,76.24,11200000.0
2006-03-13 00:54:00,76.243,76.252,76.243,76.243,17600000.0
2006-03-13 00:55:00,76.233,76.233,76.212,76.227,12800000.0
2006-03-13 01:01:00,76.238,76.263,76.238,76.263,14400000.0
2006-03-13 01:02:00,76.27,76.292,76.27,76.292,8000000.0
2006-03-13 01:03:00,76.29,76.298,76.29,76.295,11600000.0
2006-03-13 01:04:00,76.288,76.292,76.278,76.278,12800000.0
2006-03-13 01:05:00,76.287,76.292,76.272,76.292,11200000.0
2006-03-13 01:06:00,76.292,76.292,76.226,76.284,12800000.0
2006-03-13 01:07:00,76.29,76.298,76.288,76.293,12800000.0
2006-03-13 01:08:00,76.286,76.286,76.268,76.268,16000000.0
2006-03-13 01:10:00,76.273,76.28,76.268,76.274,16000000.0
2006-03-13 01:11:00,76.276,76.287,76.276,76.287,11200000.0
2006-03-13 01:13:00,76.284,76.284,76.275,76.284,8000000.0
2006-03-13 01:14:00,76.287,76.301,76.284,76.284,16000000.0
2006-03-13 01:15:00,76.281,76.281,76.27,76.28,12800000.0
2006-03-13 01:16:00,76.283,76.286,76.281,76.286,25600000.0
2006-03-13 01:17:00,76.285,76.29,76.275,76.284,11200000.0
2006-03-13 01:18:00,76.28,76.281,76.272,76.278,12800000.0
2006-03-13 01:19:00,76.28,76.286,76.269,76.285,16400000.0
2006-03-13 01:20:00,76.283,76.306,76.283,76.306,11200000.0
2006-03-13 01:21:00,76.319,76.332,76.315,76.33,11600000.0
2006-03-13 01:22:00,76.334,76.335,76.327,76.331,12800000.0
2006-03-13 01:24:00,76.335,76.34,76.331,76.333,12800000.0
2006-03-13 01:25:00,76.335,76.344,76.321,76.33,12800000.0
2006-03-13 01:26:00,76.329,76.329,76.32,76.32,11200000.0
2006-03-13 01:27:00,76.321,76.326,76.315,76.326,12800000.0
2006-03-13 01:28:00,76.323,76.342,76.323,76.339,17600000.0
2006-03-13 01:29:00,76.34,76.356,76.325,76.356,17600000.0
2006-03-13 01:30:00,76.375,76.375,76.364,76.366,11200000.0
2006-03-13 01:31:00,76.371,76.371,76.364,76.369,11200000.0
2006-03-13 01:32:00,76.369,76.371,76.366,76.371,12800000.0
2006-03-13 01:34:00,76.372,76.374,76.366,76.369,23400000.0
2006-03-13 01:35:00,76.365,76.367,76.353,76.36,14400000.0
2006-03-13 01:36:00,76.372,76.382,76.368,76.375,11200000.0
2006-03-13 01:37:00,76.381,76.397,76.372,76.397,14400000.0
2006-03-13 01:38:00,76.401,76.406,76.389,76.401,17600000.0
2006-03-13 01:40:00,76.393,76.401,76.386,76.399,11200000.0
2006-03-13 01:41:00,76.401,76.406,76.397,76.406,12800000.0
2006-03-13 01:42:00,76.409,76.417,76.409,76.414,11200000.0
2006-03-13 01:43:00,76.435,76.439,76.432,76.432,11200000.0
2006-03-13 01:45:00,76.426,76.43,76.42,76.421,16000000.0
2006-03-13 01:46:00,76.408,76.437,76.408,76.437,16000000.0
2006-03-13 01:47:00,76.434,76.441,76.427,76.427,14400000.0
2006-03-13 01:48:00,76.429,76.432,76.408,76.416,12800000.0
2006-03-13 01:49:00,76.418,76.454,76.418,76.443,16000000.0
2006-03-13 01:50:00,76.448,76.448,76.421,76.421,14400000.0
2006-03-13 01:51:00,76.425,76.441,76.425,76.441,11200000.0
2006-03-13 01:52:00,76.447,76.447,76.432,76.439,20200000.0
2006-03-13 01:53:00,76.46,76.489,76.46,76.489,14400000.0
2006-03-13 01:54:00,76.495,76.495,76.487,76.487,8000000.0
2006-03-13 01:55:00,76.512,76.521,76.51,76.514,12800000.0
2006-03-13 01:56:00,76.517,76.517,76.501,76.512,12800000.0
2006-03-13 01:57:00,76.493,76.5,76.492,76.5,11200000.0
2006-03-13 01:58:00,76.504,76.514,76.503,76.514,11200000.0
2006-03-13 01:59:00,76.506,76.514,76.49,76.508,11200000.0
2006-03-13 02:00:00,76.493,76.493,76.466,76.466,11200000.0
2006-03-13 02:01:00,76.464,76.469,76.459,76.466,17600000.0
2006-03-13 02:02:00,76.465,76.469,76.463,76.464,12800000.0
2006-03-13 02:03:00,76.456,76.466,76.453,76.459,16000000.0
2006-03-13 02:04:00,76.458,76.459,76.45,76.45,12800000.0
2006-03-13 02:05:00,76.437,76.437,76.411,76.412,12800000.0
2006-03-13 02:06:00,76.418,76.418,76.408,76.408,12800000.0
2006-03-13 02:07:00,76.401,76.404,76.394,76.402,12800000.0
2006-03-13 02:08:00,76.407,76.412,76.401,76.412,17600000.0
2006-03-13 02:09:00,76.41,76.41,76.39,76.403,16000000.0
2006-03-13 02:10:00,76.393,76.396,76.384,76.384,9600000.0
2006-03-13 02:11:00,76.384,76.39,76.371,76.39,12800000.0
2006-03-13 02:12:00,76.388,76.392,76.382,76.382,11200000.0
2006-03-13 02:13:00,76.385,76.4,76.385,76.395,11200000.0
2006-03-13 02:14:00,76.403,76.403,76.391,76.391,11200000.0
2006-03-13 02:15:00,76.401,76.418,76.401,76.406,11200000.0
2006-03-13 02:16:00,76.392,76.414,76.332,76.414,9600000.0
2006-03-13 02:17:00,76.421,76.423,76.414,76.414,11200000.0
2006-03-13 02:18:00,76.426,76.428,76.415,76.428,12800000.0
2006-03-13 02:19:00,76.426,76.434,76.424,76.434,12800000.0
2006-03-13 02:20:00,76.422,76.422,76.417,76.419,8000000.0
2006-03-13 02:21:00,76.414,76.418,76.406,76.406,17600000.0
2006-03-13 02:22:00,76.41,76.41,76.4,76.403,12800000.0
2006-03-13 02:23:00,76.405,76.412,76.402,76.406,12800000.0
2006-03-13 02:24:00,76.385,76.393,76.297,76.382,11200000.0
2006-03-13 02:25:00,76.375,76.383,76.373,76.373,17600000.0
2006-03-13 02:26:00,76.361,76.378,76.353,76.376,17600000.0
2006-03-13 02:27:00,76.372,76.374,76.364,76.367,18000000.0
2006-03-13 02:28:00,76.348,76.354,76.34,76.34,14800000.0
2006-03-13 02:29:00,76.348,76.351,76.342,76.351,11200000.0
2006-03-13 02:30:00,76.359,76.368,76.359,76.368,11200000.0
2006-03-13 02:31:00,76.37,76.388,76.367,76.378,17600000.0
2006-03-13 02:32:00,76.385,76.391,76.37,76.391,11200000.0
2006-03-13 02:33:00,76.4,76.407,76.397,76.406,11200000.0
2006-03-13 02:34:00,76.406,76.406,76.398,76.402,14400000.0
2006-03-13 02:35:00,76.415,76.434,76.415,76.434,12800000.0
2006-03-13 02:36:00,76.433,76.438,76.433,76.435,12800000.0
2006-03-13 02:37:00,76.44,76.458,76.44,76.451,12800000.0
2006-03-13 02:38:00,76.463,76.463,76.453,76.454,12800000.0
2006-03-13 02:40:00,76.459,76.464,76.455,76.455,12800000.0
2006-03-13 02:41:00,76.449,76.459,76.443,76.459,11200000.0
2006-03-13 02:42:00,76.452,76.461,76.452,76.452,12800000.0
2006-03-13 02:43:00,76.438,76.439,76.417,76.417,11200000.0
2006-03-13 02:46:00,76.41,76.41,76.399,76.406,12800000.0
2006-03-13 02:47:00,76.414,76.423,76.409,76.418,12800000.0
2006-03-13 02:48:00,76.432,76.446,76.432,76.442,14400000.0
2006-03-13 02:49:00,76.438,76.438,76.42,76.435,17600000.0
2006-03-13 02:50:00,76.435,76.436,76.426,76.436,11200000.0
2006-03-13 02:52:00,76.443,76.448,76.385,76.444,11600000.0
2006-03-13 02:53:00,76.453,76.46,76.44,76.44,11200000.0
2006-03-13 02:54:00,76.352,76.449,76.352,76.431,11200000.0
2006-03-13 02:55:00,76.424,76.442,76.424,76.442,11200000.0
2006-03-13 02:56:00,76.452,76.455,76.449,76.451,11200000.0
2006-03-13 02:57:00,76.439,76.444,76.426,76.444,11200000.0
2006-03-13 02:58:00,76.444,76.463,76.436,76.463,8000000.0
2006-03-13 02:59:00,76.463,76.463,76.452,76.455,11200000.0
2006-03-13 03:00:00,76.465,76.475,76.381,76.381,11200000.0
2006-03-13 03:01:00,76.463,76.47,76.457,76.47,11200000.0
2006-03-13 03:02:00,76.486,76.486,76.477,76.477,11200000.0
2006-03-13 03:03:00,76.488,76.492,76.482,76.483,14400000.0
2006-03-13 03:04:00,76.475,76.477,76.47,76.47,11200000.0
2006-03-13 03:05:00,76.458,76.458,76.436,76.441,16000000.0
2006-03-13 03:06:00,76.438,76.447,76.438,76.444,16000000.0
2006-03-13 03:07:00,76.444,76.451,76.44,76.447,14400000.0
2006-03-13 03:08:00,76.448,76.449,76.433,76.439,11200000.0
2006-03-13 03:09:00,76.46,76.466,76.455,76.466,11200000.0
2006-03-13 03:10:00,76.468,76.469,76.456,76.466,16000000.0
2006-03-13 03:11:00,76.458,76.468,76.458,76.462,11200000.0
2006-03-13 03:12:00,76.456,76.468,76.453,76.453,17600000.0
2006-03-13 03:13:00,76.473,76.478,76.46,76.46,16000000.0
2006-03-13 03:14:00,76.455,76.457,76.451,76.457,11200000.0
2006-03-13 03:16:00,76.454,76.461,76.45,76.456,14400000.0
2006-03-13 03:17:00,76.454,76.46,76.443,76.458,11200000.0
2006-03-13 03:18:00,76.468,76.473,76.461,76.469,12800000.0
2006-03-13 03:19:00,76.469,76.469,76.462,76.463,12800000.0
2006-03-13 03:20:00,76.467,76.472,76.461,76.472,12800000.0
2006-03-13 03:23:00,76.468,76.473,76.462,76.473,9600000.0
2006-03-13 03:25:00,76.473,76.476,76.469,76.47,17600000.0
2006-03-13 03:26:00,76.472,76.473,76.45,76.45,12800000.0
2006-03-13 03:27:00,76.461,76.465,76.456,76.456,14400000.0
2006-03-13 03:28:00,76.455,76.455,76.447,76.453,11200000.0
2006-03-13 03:29:00,76.45,76.47,76.45,76.466,12800000.0
2006-03-13 03:30:00,76.471,76.479,76.412,76.477,17600000.0
2006-03-13 03:32:00,76.464,76.465,76.438,76.438,8000000.0
2006-03-13 03:34:00,76.424,76.424,76.412,76.416,11200000.0
2006-03-13 03:35:00,76.422,76.422,76.41,76.415,17600000.0
2006-03-13 03:36:00,76.416,76.416,76.404,76.405,11200000.0
2006-03-13 03:37:00,76.388,76.41,76.386,76.409,17600000.0
2006-03-13 03:38:00,76.402,76.423,76.402,76.418,12800000.0
2006-03-13 03:39:00,76.413,76.424,76.357,76.424,14400000.0
2006-03-13 03:40:00,76.425,76.436,76.422,76.436,12800000.0
2006-03-13 03:41:00,76.418,76.418,76.395,76.403,11200000.0
2006-03-13 03:42:00,76.402,76.405,76.395,76.395,13200000.0
2006-03-13 03:43:00,76.397,76.397,76.373,76.393,11200000.0
2006-03-13 03:44:00,76.387,76.388,76.375,76.375,12800000.0
2006-03-13 03:45:00,76.371,76.371,76.357,76.359,11200000.0
2006-03-13 03:47:00,76.36,76.365,76.354,76.358,11200000.0
2006-03-13 03:48:00,76.346,76.346,76.328,76.328,11200000.0
2006-03-13 03:49:00,76.331,76.345,76.331,76.341,16000000.0
2006-03-13 03:50:00,76.356,76.356,76.348,76.352,11200000.0
2006-03-13 03:51:00,76.366,76.366,76.356,76.36,8000000.0
2006-03-13 03:52:00,76.352,76.352,76.328,76.337,14400000.0
2006-03-13 03:54:00,76.341,76.341,76.325,76.328,14400000.0
2006-03-13 03:55:00,76.331,76.332,76.314,76.324,14400000.0
2006-03-13 03:56:00,76.319,76.319,76.303,76.303,12800000.0
2006-03-13 03:58:00,76.307,76.314,76.305,76.305,16000000.0
2006-03-13 03:59:00,76.309,76.319,76.308,76.319,12800000.0
2006-03-13 04:00:00,76.313,76.313,76.293,76.293,14400000.0
2006-03-13 04:01:00,76.295,76.295,76.265,76.27,11200000.0
2006-03-13 04:02:00,76.272,76.285,76.272,76.282,8000000.0
2006-03-13 04:03:00,76.28,76.28,76.27,76.27,12800000.0
2006-03-13 04:04:00,76.276,76.297,76.276,76.291,12800000.0
2006-03-13 04:05:00,76.292,76.292,76.283,76.283,11200000.0
2006-03-13 04:06:00,76.281,76.286,76.279,76.282,14400000.0
2006-03-13 04:07:00,76.282,76.302,76.282,76.289,14400000.0
2006-03-13 04:08:00,76.299,76.305,76.298,76.305,10600000.0
2006-03-13 04:09:00,76.324,76.336,76.321,76.336,11200000.0
2006-03-13 04:10:00,76.329,76.329,76.319,76.326,14400000.0
2006-03-13 04:11:00,76.331,76.343,76.328,76.341,12800000.0
2006-03-13 04:12:00,76.341,76.341,76.331,76.331,8000000.0
2006-03-13 04:13:00,76.329,76.329,76.322,76.325,11200000.0
2006-03-13 04:14:00,76.316,76.323,76.316,76.318,11200000.0
2006-03-13 04:15:00,76.32,76.322,76.31,76.322,12800000.0
2006-03-13 04:16:00,76.326,76.326,76.313,76.313,11200000.0
2006-03-13 04:17:00,76.325,76.34,76.32,76.34,14800000.0
2006-03-13 04:18:00,76.343,76.343,76.328,76.338,12800000.0
2006-03-13 04:19:00,76.336,76.343,76.321,76.341,12800000.0
2006-03-13 04:20:00,76.345,76.351,76.258,76.351,11200000.0
2006-03-13 04:21:00,76.353,76.353,76.339,76.352,11200000.0
2006-03-13 04:22:00,76.352,76.368,76.35,76.351,16000000.0
2006-03-13 04:23:00,76.357,76.366,76.356,76.361,12800000.0
2006-03-13 04:24:00,76.356,76.356,76.348,76.349,12800000.0
2006-03-13 04:25:00,76.355,76.361,76.352,76.358,14400000.0
2006-03-13 04:26:00,76.341,76.343,76.335,76.335,14400000.0
2006-03-13 04:27:00,76.333,76.338,76.329,76.338,9600000.0
2006-03-13 04:28:00,76.336,76.344,76.333,76.344,11200000.0
2006-03-13 04:29:00,76.341,76.341,76.328,76.335,12800000.0
2006-03-13 04:30:00,76.334,76.347,76.3,76.3,12800000.0
2006-03-13 04:31:00,76.332,76.343,76.324,76.343,12800000.0
2006-03-13 04:32:00,76.338,76.349,76.336,76.349,12800000.0
2006-03-13 04:33:00,76.369,76.386,76.369,76.382,16000000.0
2006-03-13 04:34:00,76.385,76.385,76.377,76.381,12800000.0
2006-03-13 04:35:00,76.39,76.402,76.39,76.399,12800000.0
2006-03-13 04:36:00,76.416,76.416,76.399,76.399,6400000.0
2006-03-13 04:37:00,76.404,76.417,76.404,76.411,12800000.0
2006-03-13 04:38:00,76.412,76.414,76.398,76.399,9600000.0
2006-03-13 04:39:00,76.404,76.414,76.391,76.395,12800000.0
2006-03-13 04:40:00,76.381,76.381,76.372,76.373,11200000.0
2006-03-13 04:42:00,76.381,76.383,76.36,76.371,12800000.0
2006-03-13 04:43:00,76.367,76.386,76.366,76.386,12800000.0
2006-03-13 04:44:00,76.377,76.381,76.368,76.378,9600000.0
2006-03-13 04:45:00,76.395,76.408,76.394,76.403,12800000.0
2006-03-13 04:47:00,76.412,76.413,76.409,76.409,6400000.0
2006-03-13 04:49:00,76.397,76.413,76.397,76.405,11200000.0
2006-03-13 04:50:00,76.415,76.415,76.402,76.402,10600000.0
2006-03-13 04:51:00,76.402,76.409,76.317,76.409,14400000.0
2006-03-13 04:52:00,76.411,76.411,76.393,76.393,11200000.0
2006-03-13 04:53:00,76.383,76.384,76.378,76.378,9600000.0
2006-03-13 04:54:00,76.37,76.379,76.37,76.379,12800000.0
2006-03-13 04:55:00,76.387,76.404,76.387,76.404,11200000.0
2006-03-13 04:58:00,76.397,76.397,76.384,76.384,8000000.0
2006-03-13 04:59:00,76.396,76.4,76.393,76.398,12800000.0
2006-03-13 05:00:00,76.381,76.388,76.381,76.381,11200000.0
2006-03-13 05:02:00,76.396,76.396,76.387,76.39,14400000.0
2006-03-13 05:03:00,76.392,76.401,76.387,76.396,12800000.0
2006-03-13 05:04:00,76.398,76.398,76.386,76.395,8000000.0
2006-03-13 05:05:00,76.399,76.407,76.391,76.391,11200000.0
2006-03-13 05:06:00,76.384,76.386,76.379,76.379,11200000.0
2006-03-13 05:07:00,76.362,76.388,76.362,76.388,13800000.0
2006-03-13 05:08:00,76.391,76.391,76.369,76.379,10600000.0
2006-03-13 05:11:00,76.392,76.392,76.373,76.373,12800000.0
2006-03-13 05:12:00,76.368,76.368,76.358,76.358,12800000.0
2006-03-13 05:15:00,76.374,76.383,76.36,76.376,16000000.0
2006-03-13 05:17:00,76.376,76.387,76.376,76.387,10600000.0
2006-03-13 05:18:00,76.38,76.387,76.368,76.387,8000000.0
2006-03-13 05:19:00,76.382,76.399,76.382,76.39,16000000.0
2006-03-13 05:20:00,76.393,76.404,76.393,76.395,11200000.0
2006-03-13 05:22:00,76.392,76.402,76.392,76.401,11200000.0
2006-03-13 05:25:00,76.403,76.412,76.402,76.412,12800000.0
2006-03-13 05:26:00,76.41,76.411,76.402,76.405,12800000.0
2006-03-13 05:27:00,76.408,76.42,76.408,76.42,12200000.0
2006-03-13 05:28:00,76.413,76.414,76.403,76.409,11200000.0
2006-03-13 05:29:00,76.401,76.408,76.4,76.4,11200000.0
2006-03-13 05:30:00,76.408,76.408,76.384,76.394,16000000.0
2006-03-13 05:31:00,76.394,76.404,76.394,76.404,17600000.0
2006-03-13 05:32:00,76.391,76.397,76.387,76.387,12800000.0
2006-03-13 05:33:00,76.386,76.387,76.381,76.381,9600000.0
2006-03-13 05:34:00,76.387,76.393,76.387,76.392,16000000.0
2006-03-13 05:35:00,76.391,76.391,76.376,76.376,11200000.0
2006-03-13 05:36:00,76.381,76.384,76.369,76.369,16000000.0
2006-03-13 05:37:00,76.374,76.382,76.374,76.382,11200000.0
2006-03-13 05:38:00,76.375,76.375,76.355,76.366,16000000.0
2006-03-13 05:39:00,76.36,76.362,76.354,76.358,11200000.0
2006-03-13 05:40:00,76.357,76.364,76.356,76.356,9600000.0
2006-03-13 05:42:00,76.365,76.377,76.365,76.369,11200000.0
2006-03-13 05:43:00,76.376,76.381,76.374,76.377,11200000.0
2006-03-13 05:44:00,76.39,76.398,76.389,76.398,11600000.0
2006-03-13 05:46:00,76.403,76.409,76.397,76.407,17600000.0
2006-03-13 05:47:00,76.407,76.424,76.407,76.424,14400000.0
2006-03-13 05:48:00,76.418,76.418,76.401,76.412,9600000.0
2006-03-13 05:49:00,76.412,76.425,76.409,76.409,17600000.0
2006-03-13 05:50:00,76.396,76.396,76.381,76.381,11200000.0
2006-03-13 05:51:00,76.409,76.409,76.397,76.397,11200000.0
2006-03-13 05:52:00,76.394,76.402,76.386,76.402,12800000.0
2006-03-13 05:53:00,76.398,76.405,76.396,76.402,17600000.0
2006-03-13 05:54:00,76.399,76.408,76.395,76.398,9000000.0
2006-03-13 05:55:00,76.333,76.393,76.333,76.391,11200000.0
2006-03-13 05:59:00,76.398,76.398,76.383,76.39,12800000.0
2006-03-13 06:02:00,76.399,76.404,76.386,76.386,12800000.0
2006-03-13 06:03:00,76.399,76.399,76.387,76.398,11200000.0
2006-03-13 06:04:00,76.4,76.411,76.395,76.402,16000000.0
2006-03-13 06:08:00,76.387,76.396,76.385,76.388,11200000.0
2006-03-13 06:09:00,76.382,76.39,76.382,76.39,11200000.0
2006-03-13 06:10:00,76.388,76.392,76.298,76.383,11200000.0
2006-03-13 06:11:00,76.373,76.375,76.365,76.373,17600000.0
2006-03-13 06:12:00,76.385,76.385,76.375,76.377,11200000.0
2006-03-13 06:13:00,76.377,76.378,76.354,76.372,12800000.0
2006-03-13 06:14:00,76.38,76.38,76.361,76.362,12800000.0
2006-03-13 06:15:00,76.36,76.373,76.36,76.373,8000000.0
2006-03-13 06:16:00,76.371,76.373,76.371,76.371,8000000.0
2006-03-13 06:18:00,76.37,76.37,76.36,76.36,13200000.0
2006-03-13 06:19:00,76.354,76.362,76.353,76.362,12800000.0
2006-03-13 06:20:00,76.356,76.356,76.343,76.343,16000000.0
2006-03-13 06:21:00,76.351,76.355,76.348,76.348,12800000.0
2006-03-13 06:23:00,76.348,76.35,76.347,76.347,8000000.0
2006-03-13 06:24:00,76.354,76.358,76.345,76.358,7400000.0
2006-03-13 06:26:00,76.356,76.362,76.35,76.356,12800000.0
2006-03-13 06:27:00,76.363,76.367,76.347,76.367,14400000.0
2006-03-13 06:28:00,76.355,76.355,76.337,76.337,8000000.0
2006-03-13 06:29:00,76.336,76.347,76.336,76.347,11200000.0
2006-03-13 06:30:00,76.344,76.349,76.335,76.335,14400000.0
2006-03-13 06:31:00,76.329,76.334,76.323,76.333,14400000.0
2006-03-13 06:32:00,76.326,76.336,76.317,76.327,12800000.0
2006-03-13 06:33:00,76.325,76.325,76.308,76.317,17600000.0
2006-03-13 06:35:00,76.318,76.324,76.314,76.318,12800000.0
2006-03-13 06:37:00,76.326,76.328,76.321,76.326,12800000.0
2006-03-13 06:39:00,76.345,76.35,76.33,76.34,11200000.0
2006-03-13 06:40:00,76.348,76.355,76.342,76.355,9600000.0
2006-03-13 06:41:00,76.354,76.355,76.344,76.348,12800000.0
2006-03-13 06:42:00,76.327,76.328,76.322,76.322,9600000.0
2006-03-13 06:43:00,76.263,76.33,76.263,76.325,16000000.0
2006-03-13 06:48:00,76.307,76.311,76.302,76.302,17600000.0
2006-03-13 06:49:00,76.315,76.326,76.31,76.326,17400000.0
2006-03-13 06:50:00,76.315,76.339,76.315,76.338,14400000.0
2006-03-13 06:52:00,76.341,76.341,76.323,76.33,12800000.0
2006-03-13 06:53:00,76.331,76.335,76.314,76.335,17600000.0
2006-03-13 06:54:00,76.326,76.326,76.319,76.324,14400000.0
2006-03-13 06:55:00,76.322,76.337,76.322,76.337,10000000.0
2006-03-13 06:56:00,76.354,76.391,76.354,76.391,11200000.0
2006-03-13 06:57:00,76.397,76.399,76.387,76.387,14400000.0
2006-03-13 06:58:00,76.394,76.394,76.382,76.382,12800000.0
2006-03-13 07:00:00,76.392,76.396,76.386,76.396,16000000.0
2006-03-13 07:01:00,76.396,76.405,76.393,76.405,17600000.0
2006-03-13 07:02:00,76.413,76.413,76.406,76.41,12200000.0
2006-03-13 07:03:00,76.389,76.402,76.389,76.4,12800000.0
2006-03-13 07:04:00,76.4,76.408,76.398,76.405,12200000.0
2006-03-13 07:05:00,76.402,76.402,76.383,76.393,10600000.0
2006-03-13 07:07:00,76.386,76.393,76.386,76.393,11200000.0
2006-03-13 07:08:00,76.392,76.402,76.392,76.395,16000000.0
2006-03-13 07:09:00,76.405,76.416,76.404,76.404,12800000.0
2006-03-13 07:11:00,76.398,76.398,76.392,76.397,12800000.0
2006-03-13 07:12:00,76.389,76.403,76.389,76.39,9600000.0
2006-03-13 07:13:00,76.391,76.391,76.38,76.38,12800000.0
2006-03-13 07:14:00,76.364,76.378,76.358,76.358,11200000.0
2006-03-13 07:15:00,76.348,76.36,76.347,76.347,11200000.0
2006-03-13 07:16:00,76.352,76.368,76.352,76.368,11200000.0
2006-03-13 07:17:00,76.364,76.364,76.342,76.342,12800000.0
2006-03-13 07:18:00,76.359,76.366,76.357,76.364,17600000.0
2006-03-13 07:20:00,76.367,76.376,76.366,76.369,12800000.0
2006-03-13 07:21:00,76.375,76.375,76.364,76.364,12800000.0
2006-03-13 07:22:00,76.364,76.374,76.357,76.361,17600000.0
2006-03-13 07:23:00,76.357,76.357,76.35,76.35,11200000.0
2006-03-13 07:24:00,76.342,76.349,76.338,76.339,14400000.0
2006-03-13 07:25:00,76.339,76.36,76.33,76.36,16000000.0
2006-03-13 07:26:00,76.363,76.396,76.363,76.396,8000000.0
2006-03-13 07:27:00,76.389,76.391,76.374,76.374,16000000.0
2006-03-13 07:28:00,76.365,76.378,76.365,76.378,13800000.0
2006-03-13 07:29:00,76.379,76.379,76.364,76.365,11200000.0
2006-03-13 07:30:00,76.36,76.36,76.351,76.353,11200000.0
2006-03-13 07:31:00,76.342,76.349,76.331,76.331,17600000.0
2006-03-13 07:34:00,76.332,76.332,76.322,76.323,12800000.0
2006-03-13 07:35:00,76.322,76.33,76.316,76.32,15400000.0
2006-03-13 07:38:00,76.325,76.325,76.319,76.319,12800000.0
2006-03-13 07:39:00,76.316,76.323,76.315,76.323,11200000.0
2006-03-13 07:41:00,76.315,76.316,76.307,76.312,12800000.0
2006-03-13 07:42:00,76.314,76.322,76.311,76.322,12800000.0
2006-03-13 07:43:00,76.324,76.333,76.321,76.321,12800000.0
2006-03-13 07:44:00,76.33,76.345,76.33,76.344,11200000.0
2006-03-13 07:45:00,76.345,76.345,76.328,76.328,11600000.0
2006-03-13 07:46:00,76.337,76.361,76.337,76.361,11200000.0
2006-03-13 07:47:00,76.366,76.366,76.347,76.35,13800000.0
2006-03-13 07:48:00,76.35,76.35,76.343,76.346,14400000.0
2006-03-13 07:49:00,76.351,76.359,76.348,76.359,17600000.0
2006-03-13 07:50:00,76.367,76.373,76.367,76.373,8000000.0
2006-03-13 07:51:00,76.374,76.38,76.363,76.369,13200000.0
2006-03-13 07:52:00,76.372,76.378,76.367,76.378,17000000.0
2006-03-13 07:53:00,76.382,76.39,76.379,76.39,12800000.0
2006-03-13 07:55:00,76.375,76.377,76.359,76.368,12800000.0
2006-03-13 07:57:00,76.353,76.365,76.353,76.363,11200000.0
2006-03-13 07:59:00,76.365,76.38,76.365,76.38,12800000.0
2006-03-13 08:00:00,76.392,76.393,76.383,76.392,16000000.0
2006-03-13 08:01:00,76.394,76.401,76.391,76.393,8000000.0
2006-03-13 08:02:00,76.395,76.402,76.395,76.4,4800000.0
2006-03-13 08:03:00,76.396,76.397,76.382,76.386,11200000.0
2006-03-13 08:05:00,76.387,76.391,76.381,76.387,14800000.0
2006-03-13 08:06:00,76.382,76.386,76.37,76.386,8000000.0
2006-03-13 08:07:00,76.392,76.402,76.386,76.392,11200000.0
2006-03-13 08:08:00,76.388,76.388,76.381,76.383,17600000.0
2006-03-13 08:09:00,76.379,76.397,76.377,76.383,12800000.0
2006-03-13 08:10:00,76.383,76.414,76.383,76.414,12800000.0
2006-03-13 08:11:00,76.412,76.412,76.389,76.394,10600000.0
2006-03-13 08:12:00,76.384,76.401,76.384,76.384,16000000.0
2006-03-13 08:13:00,76.392,76.399,76.389,76.393,11200000.0
2006-03-13 08:15:00,76.398,76.398,76.376,76.384,16000000.0
2006-03-13 08:17:00,76.395,76.395,76.385,76.388,12800000.0
2006-03-13 08:18:00,76.382,76.395,76.382,76.395,12800000.0
2006-03-13 08:19:00,76.399,76.405,76.388,76.391,14400000.0
2006-03-13 08:20:00,76.396,76.398,76.382,76.39,16000000.0
2006-03-13 08:21:00,76.391,76.4,76.386,76.386,17600000.0
2006-03-13 08:23:00,76.401,76.401,76.394,76.394,11200000.0
2006-03-13 08:24:00,76.396,76.396,76.39,76.39,9600000.0
2006-03-13 08:27:00,76.368,76.389,76.368,76.378,12800000.0
2006-03-13 08:30:00,76.382,76.386,76.373,76.373,11200000.0
2006-03-13 08:31:00,76.374,76.388,76.374,76.388,12800000.0
2006-03-13 08:34:00,76.395,76.395,76.382,76.385,9000000.0
2006-03-13 08:38:00,76.38,76.391,76.38,76.391,11200000.0
2006-03-13 08:39:00,76.381,76.406,76.381,76.406,16000000.0
2006-03-13 08:40:00,76.409,76.409,76.395,76.396,16000000.0
2006-03-13 08:41:00,76.402,76.413,76.402,76.413,17600000.0
2006-03-13 08:42:00,76.413,76.422,76.413,76.418,12800000.0
2006-03-13 08:43:00,76.413,76.422,76.407,76.422,12800000.0
2006-03-13 08:48:00,76.422,76.422,76.413,76.413,12800000.0
2006-03-13 08:49:00,76.433,76.437,76.426,76.433,17600000.0
2006-03-13 08:50:00,76.431,76.431,76.419,76.419,12800000.0
2006-03-13 08:51:00,76.427,76.446,76.427,76.446,17600000.0
2006-03-13 08:52:00,76.447,76.447,76.429,76.434,11200000.0
2006-03-13 08:54:00,76.413,76.413,76.393,76.393,3200000.0
2006-03-13 08:55:00,76.393,76.4,76.385,76.385,16000000.0
2006-03-13 08:58:00,76.393,76.394,76.387,76.394,10000000.0
2006-03-13 08:59:00,76.409,76.415,76.406,76.415,12800000.0
2006-03-13 09:00:00,76.419,76.42,76.412,76.42,17600000.0
2006-03-13 09:01:00,76.426,76.439,76.426,76.431,10600000.0
2006-03-13 09:02:00,76.441,76.447,76.432,76.441,11200000.0
2006-03-13 09:03:00,76.44,76.444,76.426,76.438,16000000.0
2006-03-13 09:06:00,76.43,76.435,76.423,76.435,12800000.0
2006-03-13 09:07:00,76.442,76.444,76.437,76.442,12800000.0
2006-03-13 09:08:00,76.442,76.442,76.432,76.436,12800000.0
2006-03-13 09:10:00,76.443,76.445,76.438,76.445,12800000.0
2006-03-13 09:11:00,76.442,76.442,76.427,76.43,12800000.0
2006-03-13 09:14:00,76.429,76.43,76.42,76.425,11200000.0
2006-03-13 09:15:00,76.425,76.425,76.41,76.414,11200000.0
2006-03-13 09:16:00,76.417,76.432,76.417,76.42,12800000.0
2006-03-13 09:17:00,76.39,76.4,76.388,76.397,11200000.0
2006-03-13 09:18:00,76.39,76.39,76.377,76.387,14400000.0
2006-03-13 09:19:00,76.381,76.393,76.381,76.391,12200000.0
2006-03-13 09:20:00,76.393,76.401,76.39,76.395,16000000.0
2006-03-13 09:21:00,76.394,76.396,76.388,76.391,11200000.0
2006-03-13 09:22:00,76.395,76.408,76.393,76.408,17600000.0
2006-03-13 09:23:00,76.397,76.406,76.397,76.404,12800000.0
2006-03-13 09:24:00,76.317,76.413,76.317,76.397,11200000.0
2006-03-13 09:25:00,76.392,76.401,76.391,76.391,12800000.0
2006-03-13 09:26:00,76.376,76.401,76.374,76.401,11200000.0
2006-03-13 09:27:00,76.394,76.404,76.392,76.404,11200000.0
2006-03-13 09:28:00,76.387,76.39,76.38,76.39,12800000.0
2006-03-13 09:29:00,76.384,76.387,76.38,76.387,11200000.0
2006-03-13 09:30:00,76.388,76.388,76.379,76.379,12800000.0
2006-03-13 09:31:00,76.381,76.394,76.381,76.389,12800000.0
2006-03-13 09:32:00,76.385,76.397,76.377,76.377,14400000.0
2006-03-13 09:33:00,76.389,76.39,76.382,76.387,13200000.0
2006-03-13 09:34:00,76.39,76.39,76.382,76.382,11200000.0
2006-03-13 09:35:00,76.379,76.379,76.371,76.374,12800000.0
2006-03-13 09:36:00,76.374,76.384,76.374,76.378,9600000.0
2006-03-13 09:37:00,76.388,76.445,76.356,76.391,16000000.0
2006-03-13 09:38:00,76.352,76.354,76.335,76.335,11200000.0
2006-03-13 09:39:00,76.348,76.375,76.348,76.362,12800000.0
2006-03-13 09:40:00,76.359,76.369,76.346,76.369,14400000.0
2006-03-13 09:41:00,76.365,76.365,76.356,76.359,11200000.0
2006-03-13 09:42:00,76.36,76.366,76.351,76.357,16000000.0
2006-03-13 09:43:00,76.363,76.365,76.35,76.35,12800000.0
2006-03-13 09:44:00,76.352,76.362,76.341,76.341,12800000.0
2006-03-13 09:45:00,76.355,76.355,76.343,76.343,12800000.0
2006-03-13 09:46:00,76.369,76.374,76.364,76.37,11200000.0
2006-03-13 09:47:00,76.36,76.36,76.338,76.338,12800000.0
2006-03-13 09:48:00,76.334,76.351,76.331,76.348,11600000.0
2006-03-13 09:49:00,76.356,76.37,76.354,76.363,12800000.0
2006-03-13 09:50:00,76.375,76.378,76.363,76.363,16400000.0
2006-03-13 09:51:00,76.364,76.366,76.345,76.352,16000000.0
2006-03-13 09:52:00,76.334,76.334,76.317,76.323,14400000.0
2006-03-13 09:53:00,76.281,76.293,76.266,76.266,12800000.0
2006-03-13 09:54:00,76.263,76.28,76.263,76.275,17000000.0
2006-03-13 09:55:00,76.285,76.295,76.285,76.29,11200000.0
2006-03-13 09:56:00,76.303,76.318,76.303,76.312,14400000.0
2006-03-13 09:57:00,76.309,76.309,76.291,76.292,17600000.0
2006-03-13 09:58:00,76.275,76.275,76.152,76.242,17600000.0
2006-03-13 09:59:00,76.239,76.249,76.238,76.242,17600000.0
2006-03-13 10:00:00,76.257,76.259,76.245,76.25,11600000.0
2006-03-13 10:01:00,76.227,76.24,76.219,76.219,12800000.0
2006-03-13 10:02:00,76.209,76.212,76.199,76.212,16000000.0
2006-03-13 10:03:00,76.221,76.225,76.212,76.223,11200000.0
2006-03-13 10:04:00,76.226,76.229,76.214,76.214,8000000.0
2006-03-13 10:05:00,76.212,76.221,76.194,76.194,14400000.0
2006-03-13 10:06:00,76.194,76.225,76.194,76.225,16000000.0
2006-03-13 10:07:00,76.224,76.236,76.216,76.224,12800000.0
2006-03-13 10:08:00,76.212,76.219,76.203,76.219,10600000.0
2006-03-13 10:09:00,76.214,76.215,76.202,76.207,12800000.0
2006-03-13 10:11:00,76.178,76.178,76.168,76.175,11200000.0
2006-03-13 10:12:00,76.18,76.202,76.173,76.202,12800000.0
2006-03-13 10:13:00,76.2,76.206,76.197,76.205,12800000.0
2006-03-13 10:14:00,76.201,76.201,76.183,76.183,11200000.0
2006-03-13 10:15:00,76.171,76.171,76.156,76.159,12800000.0
2006-03-13 10:16:00,76.149,76.149,76.122,76.126,12800000.0
2006-03-13 10:17:00,76.136,76.138,76.133,76.133,11200000.0
2006-03-13 10:18:00,76.14,76.147,76.128,76.144,11200000.0
2006-03-13 10:19:00,76.135,76.135,76.127,76.134,11200000.0
2006-03-13 10:20:00,76.133,76.133,76.098,76.099,17600000.0
2006-03-13 10:21:00,76.094,76.117,76.094,76.117,16000000.0
2006-03-13 10:22:00,76.134,76.139,76.129,76.134,11200000.0
2006-03-13 10:23:00,76.139,76.146,76.135,76.146,11200000.0
2006-03-13 10:24:00,76.144,76.169,76.144,76.169,12800000.0
2006-03-13 10:25:00,76.189,76.201,76.182,76.201,11200000.0
2006-03-13 10:26:00,76.198,76.198,76.185,76.185,4800000.0
2006-03-13 10:27:00,76.175,76.181,76.175,76.181,11200000.0
2006-03-13 10:29:00,76.182,76.187,76.166,76.166,11200000.0
2006-03-13 10:30:00,76.174,76.174,76.165,76.171,8000000.0
2006-03-13 10:31:00,76.171,76.171,76.151,76.161,12800000.0
2006-03-13 10:32:00,76.161,76.165,76.156,76.161,17600000.0
2006-03-13 10:33:00,76.158,76.162,76.152,76.152,11200000.0
2006-03-13 10:34:00,76.145,76.147,76.137,76.137,11200000.0
2006-03-13 10:35:00,76.147,76.16,76.147,76.15,11200000.0
2006-03-13 10:36:00,76.146,76.15,76.137,76.142,11200000.0
2006-03-13 10:37:00,76.138,76.148,76.054,76.138,11200000.0
2006-03-13 10:38:00,76.144,76.154,76.136,76.154,12800000.0
2006-03-13 10:39:00,76.15,76.158,76.146,76.158,11200000.0
2006-03-13 10:40:00,76.172,76.187,76.172,76.178,16000000.0
2006-03-13 10:41:00,76.179,76.191,76.178,76.178,12800000.0
2006-03-13 10:42:00,76.171,76.171,76.155,76.167,11200000.0
2006-03-13 10:43:00,76.158,76.178,76.158,76.178,11200000.0
2006-03-13 10:44:00,76.17,76.179,76.17,76.179,12800000.0
2006-03-13 10:45:00,76.195,76.213,76.195,76.21,12800000.0
2006-03-13 10:46:00,76.189,76.189,76.154,76.154,12800000.0
2006-03-13 10:48:00,76.142,76.142,76.123,76.123,12800000.0
2006-03-13 10:49:00,76.116,76.128,76.116,76.128,11200000.0
2006-03-13 10:50:00,76.125,76.125,76.105,76.105,16000000.0
2006-03-13 10:51:00,76.11,76.132,76.11,76.132,17600000.0
2006-03-13 10:52:00,76.134,76.134,76.122,76.124,11200000.0
2006-03-13 10:53:00,76.143,76.146,76.122,76.127,11200000.0
2006-03-13 10:54:00,76.143,76.144,76.135,76.142,17600000.0
2006-03-13 10:55:00,76.135,76.136,76.119,76.123,11200000.0
2006-03-13 10:56:00,76.128,76.14,76.128,76.137,17600000.0
2006-03-13 10:57:00,76.136,76.157,76.136,76.157,16000000.0
2006-03-13 10:58:00,76.148,76.155,76.057,76.153,12200000.0
2006-03-13 10:59:00,76.161,76.174,76.152,76.167,11200000.0
2006-03-13 11:00:00,76.175,76.175,76.164,76.164,12800000.0
2006-03-13 11:01:00,76.171,76.171,76.16,76.163,12800000.0
2006-03-13 11:02:00,76.148,76.152,76.136,76.136,16000000.0
2006-03-13 11:03:00,76.144,76.146,76.13,76.135,12800000.0
2006-03-13 11:04:00,76.125,76.126,76.118,76.122,14400000.0
2006-03-13 11:05:00,76.141,76.148,76.13,76.148,17600000.0
2006-03-13 11:06:00,76.154,76.179,76.153,76.179,17000000.0
2006-03-13 11:07:00,76.171,76.171,76.15,76.159,17600000.0
2006-03-13 11:08:00,76.08,76.153,76.08,76.153,11200000.0
2006-03-13 11:09:00,76.164,76.171,76.157,76.163,17600000.0
2006-03-13 11:10:00,76.158,76.159,76.144,76.144,12800000.0
2006-03-13 11:11:00,76.141,76.148,76.136,76.148,10600000.0
2006-03-13 11:12:00,76.153,76.176,76.153,76.165,17600000.0
2006-03-13 11:13:00,76.179,76.199,76.177,76.196,14400000.0
2006-03-13 11:14:00,76.184,76.189,76.18,76.18,11200000.0
2006-03-13 11:15:00,76.18,76.186,76.173,76.182,11200000.0
2006-03-13 11:16:00,76.189,76.194,76.189,76.191,12800000.0
2006-03-13 11:17:00,76.185,76.194,76.178,76.194,11200000.0
2006-03-13 11:18:00,76.188,76.207,76.183,76.207,12800000.0
2006-03-13 11:19:00,76.197,76.197,76.181,76.181,17600000.0
2006-03-13 11:20:00,76.174,76.174,76.163,76.163,12800000.0
2006-03-13 11:21:00,76.162,76.17,76.159,76.17,14400000.0
2006-03-13 11:22:00,76.173,76.189,76.173,76.189,12800000.0
2006-03-13 11:23:00,76.213,76.22,76.211,76.212,11200000.0
2006-03-13 11:24:00,76.218,76.218,76.195,76.195,12800000.0
2006-03-13 11:26:00,76.205,76.231,76.205,76.231,14400000.0
2006-03-13 11:27:00,76.234,76.234,76.217,76.23,11200000.0
2006-03-13 11:28:00,76.237,76.243,76.237,76.243,14400000.0
2006-03-13 11:29:00,76.242,76.245,76.238,76.238,14400000.0
2006-03-13 11:30:00,76.239,76.25,76.239,76.249,14400000.0
2006-03-13 11:31:00,76.25,76.25,76.235,76.238,11200000.0
2006-03-13 11:32:00,76.236,76.239,76.228,76.237,17600000.0
2006-03-13 11:33:00,76.237,76.237,76.223,76.223,12800000.0
2006-03-13 11:34:00,76.232,76.24,76.23,76.23,12800000.0
2006-03-13 11:35:00,76.235,76.238,76.231,76.231,10600000.0
2006-03-13 11:36:00,76.231,76.237,76.231,76.237,12800000.0
2006-03-13 11:37:00,76.227,76.232,76.225,76.225,11200000.0
2006-03-13 11:38:00,76.19,76.199,76.19,76.198,11200000.0
2006-03-13 11:39:00,76.205,76.208,76.194,76.2,11200000.0
2006-03-13 11:40:00,76.195,76.207,76.195,76.207,11200000.0
2006-03-13 11:41:00,76.204,76.204,76.188,76.188,16000000.0
2006-03-13 11:42:00,76.197,76.2,76.178,76.188,17600000.0
2006-03-13 11:43:00,76.209,76.212,76.197,76.206,11200000.0
2006-03-13 11:44:00,76.205,76.208,76.202,76.207,11200000.0
2006-03-13 11:46:00,76.207,76.207,76.196,76.207,11200000.0
2006-03-13 11:48:00,76.203,76.206,76.193,76.201,11200000.0
2006-03-13 11:49:00,76.204,76.208,76.201,76.205,12800000.0
2006-03-13 11:50:00,76.213,76.213,76.198,76.2,12200000.0
2006-03-13 11:51:00,76.21,76.213,76.202,76.213,11200000.0
2006-03-13 11:52:00,76.216,76.216,76.194,76.195,11200000.0
2006-03-13 11:53:00,76.179,76.184,76.169,76.183,16000000.0
2006-03-13 11:54:00,76.185,76.185,76.172,76.175,14400000.0
2006-03-13 11:56:00,76.177,76.188,76.177,76.184,12800000.0
2006-03-13 11:58:00,76.18,76.18,76.153,76.153,11200000.0
2006-03-13 11:59:00,76.161,76.177,76.161,76.176,11200000.0
2006-03-13 12:00:00,76.183,76.189,76.183,76.184,11200000.0
2006-03-13 12:01:00,76.183,76.186,76.178,76.18,11200000.0
2006-03-13 12:02:00,76.181,76.188,76.176,76.188,14400000.0
2006-03-13 12:04:00,76.187,76.187,76.171,76.181,17600000.0
2006-03-13 12:05:00,76.171,76.171,76.157,76.162,17600000.0
2006-03-13 12:06:00,76.163,76.168,76.156,76.156,12800000.0
2006-03-13 12:07:00,76.162,76.173,76.162,76.164,11200000.0
2006-03-13 12:08:00,76.158,76.161,76.151,76.155,11200000.0
2006-03-13 12:10:00,76.15,76.15,76.135,76.135,11200000.0
2006-03-13 12:11:00,76.14,76.143,76.128,76.138,12800000.0
2006-03-13 12:12:00,76.142,76.142,76.137,76.139,11200000.0
2006-03-13 12:13:00,76.14,76.15,76.14,76.146,11200000.0
2006-03-13 12:14:00,76.149,76.149,76.126,76.132,12800000.0
2006-03-13 12:15:00,76.133,76.139,76.132,76.139,12800000.0
2006-03-13 12:16:00,76.127,76.144,76.127,76.143,12800000.0
2006-03-13 12:17:00,76.14,76.144,76.074,76.144,17600000.0
2006-03-13 12:18:00,76.137,76.148,76.137,76.141,15400000.0
2006-03-13 12:19:00,76.145,76.152,76.135,76.152,12800000.0
2006-03-13 12:20:00,76.157,76.158,76.148,76.152,14400000.0
2006-03-13 12:21:00,76.156,76.161,76.153,76.157,11200000.0
2006-03-13 12:23:00,76.153,76.156,76.145,76.15,14400000.0
2006-03-13 12:24:00,76.144,76.144,76.134,76.134,12800000.0
2006-03-13 12:28:00,76.137,76.139,76.128,76.134,12800000.0
2006-03-13 12:29:00,76.132,76.141,76.129,76.141,17600000.0
2006-03-13 12:30:00,76.131,76.146,76.131,76.146,17600000.0
2006-03-13 12:32:00,76.144,76.155,76.143,76.155,12800000.0
2006-03-13 12:33:00,76.166,76.181,76.166,76.181,14400000.0
2006-03-13 12:34:00,76.187,76.19,76.179,76.181,12800000.0
2006-03-13 12:35:00,76.177,76.185,76.177,76.183,11200000.0
2006-03-13 12:37:00,76.19,76.194,76.179,76.186,11200000.0
2006-03-13 12:38:00,76.192,76.196,76.105,76.19,17600000.0
2006-03-13 12:39:00,76.183,76.195,76.182,76.195,16000000.0
2006-03-13 12:41:00,76.201,76.21,76.201,76.204,12800000.0
2006-03-13 12:44:00,76.189,76.201,76.181,76.188,17600000.0
2006-03-13 12:45:00,76.198,76.198,76.187,76.193,15400000.0
2006-03-13 12:46:00,76.203,76.218,76.202,76.218,12800000.0
2006-03-13 12:48:00,76.219,76.236,76.212,76.236,12200000.0
2006-03-13 12:50:00,76.241,76.247,76.237,76.243,13800000.0
2006-03-13 12:51:00,76.246,76.246,76.23,76.23,11200000.0
2006-03-13 12:52:00,76.227,76.227,76.17,76.17,11200000.0
2006-03-13 12:53:00,76.169,76.181,76.164,76.18,11200000.0
2006-03-13 12:54:00,76.187,76.211,76.187,76.205,12800000.0
2006-03-13 12:55:00,76.216,76.218,76.211,76.211,16000000.0
2006-03-13 12:56:00,76.21,76.218,76.21,76.215,11200000.0
2006-03-13 12:59:00,76.234,76.245,76.233,76.233,16000000.0
2006-03-13 13:00:00,76.235,76.246,76.232,76.242,12800000.0
2006-03-13 13:01:00,76.239,76.252,76.239,76.252,14400000.0
2006-03-13 13:02:00,76.251,76.259,76.244,76.259,12200000.0
2006-03-13 13:03:00,76.264,76.264,76.24,76.25,16000000.0
2006-03-13 13:04:00,76.249,76.255,76.249,76.249,11200000.0
2006-03-13 13:05:00,76.238,76.246,76.232,76.237,12800000.0
2006-03-13 13:06:00,76.24,76.24,76.234,76.234,3200000.0
2006-03-13 13:07:00,76.244,76.251,76.242,76.242,14400000.0
2006-03-13 13:08:00,76.249,76.257,76.249,76.256,17600000.0
2006-03-13 13:09:00,76.26,76.26,76.248,76.254,12800000.0
2006-03-13 13:10:00,76.245,76.254,76.227,76.247,16000000.0
2006-03-13 13:11:00,76.249,76.252,76.247,76.251,11000000.0
2006-03-13 13:14:00,76.249,76.249,76.223,76.223,12200000.0
2006-03-13 13:16:00,76.23,76.245,76.227,76.232,17600000.0
2006-03-13 13:17:00,76.23,76.238,76.23,76.237,12800000.0
2006-03-13 13:18:00,76.23,76.235,76.216,76.235,11200000.0
2006-03-13 13:19:00,76.221,76.221,76.205,76.205,16000000.0
2006-03-13 13:20:00,76.213,76.213,76.203,76.205,9600000.0
2006-03-13 13:21:00,76.217,76.23,76.207,76.23,11200000.0
2006-03-13 13:22:00,76.225,76.228,76.216,76.216,14400000.0
2006-03-13 13:23:00,76.213,76.216,76.206,76.206,12800000.0
2006-03-13 13:24:00,76.221,76.227,76.164,76.213,8000000.0
2006-03-13 13:25:00,76.21,76.222,76.21,76.216,18400000.0
2006-03-13 13:26:00,76.225,76.225,76.213,76.215,17600000.0
2006-03-13 13:27:00,76.21,76.213,76.203,76.213,12800000.0
2006-03-13 13:28:00,76.214,76.214,76.118,76.197,15400000.0
2006-03-13 13:29:00,76.207,76.214,76.201,76.201,11200000.0
2006-03-13 13:30:00,76.213,76.213,76.198,76.203,12800000.0
2006-03-13 13:31:00,76.204,76.21,76.204,76.21,11200000.0
2006-03-13 13:32:00,76.212,76.212,76.204,76.204,11200000.0
2006-03-13 13:33:00,76.197,76.203,76.188,76.202,19200000.0
2006-03-13 13:34:00,76.208,76.208,76.197,76.198,14400000.0
2006-03-13 13:35:00,76.193,76.193,76.183,76.191,36800000.0
2006-03-13 13:36:00,76.202,76.222,76.202,76.218,18000000.0
2006-03-13 13:37:00,76.22,76.232,76.22,76.232,14400000.0
2006-03-13 13:38:00,76.238,76.246,76.233,76.239,33600000.0
2006-03-13 13:40:00,76.243,76.251,76.243,76.249,40000000.0
2006-03-13 13:41:00,76.256,76.275,76.256,76.275,16000000.0
2006-03-13 13:43:00,76.279,76.292,76.278,76.292,27200000.0
2006-03-13 13:44:00,76.294,76.294,76.278,76.282,33600000.0
2006-03-13 13:45:00,76.28,76.289,76.278,76.286,20800000.0
2006-03-13 13:47:00,76.288,76.293,76.287,76.287,12800000.0
2006-03-13 13:48:00,76.287,76.296,76.287,76.292,12200000.0
2006-03-13 13:50:00,76.285,76.285,76.262,76.262,11200000.0
2006-03-13 13:51:00,76.27,76.281,76.27,76.281,24000000.0
2006-03-13 13:52:00,76.287,76.294,76.276,76.276,12800000.0
2006-03-13 13:53:00,76.282,76.292,76.282,76.292,17600000.0
2006-03-13 13:55:00,76.282,76.289,76.278,76.279,14400000.0
2006-03-13 13:56:00,76.283,76.292,76.271,76.271,14400000.0
2006-03-13 13:57:00,76.274,76.282,76.269,76.282,28800000.0
2006-03-13 13:58:00,76.279,76.279,76.274,76.274,14400000.0
2006-03-13 13:59:00,76.275,76.282,76.27,76.273,32000000.0
2006-03-13 14:00:00,76.27,76.271,76.256,76.256,48000000.0
2006-03-13 14:02:00,76.255,76.257,76.25,76.257,14400000.0
2006-03-13 14:04:00,76.259,76.261,76.258,76.26,11200000.0
2006-03-13 14:05:00,76.267,76.268,76.262,76.265,24000000.0
2006-03-13 14:06:00,76.27,76.278,76.266,76.277,36800000.0
2006-03-13 14:08:00,76.275,76.284,76.275,76.279,16000000.0
2006-03-13 14:09:00,76.283,76.288,76.277,76.288,33400000.0
2006-03-13 14:10:00,76.285,76.293,76.285,76.29,33600000.0
2006-03-13 14:11:00,76.283,76.287,76.278,76.286,14400000.0
2006-03-13 14:12:00,76.283,76.286,76.277,76.278,26600000.0
2006-03-13 14:13:00,76.284,76.288,76.278,76.288,13800000.0
2006-03-13 14:14:00,76.285,76.285,76.269,76.269,12200000.0
2006-03-13 14:15:00,76.269,76.279,76.268,76.27,28200000.0
2006-03-13 14:16:00,76.266,76.272,76.265,76.266,25600000.0
2006-03-13 14:18:00,76.272,76.289,76.272,76.289,16000000.0
2006-03-13 14:20:00,76.284,76.295,76.277,76.295,25600000.0
2006-03-13 14:21:00,76.318,76.336,76.318,76.336,28800000.0
2006-03-13 14:22:00,76.318,76.32,76.309,76.316,11200000.0
2006-03-13 14:23:00,76.31,76.32,76.309,76.32,47400000.0
2006-03-13 14:24:00,76.319,76.323,76.311,76.316,12800000.0
2006-03-13 14:25:00,76.315,76.329,76.315,76.329,12800000.0
2006-03-13 14:27:00,76.324,76.324,76.278,76.28,17600000.0
2006-03-13 14:28:00,76.272,76.282,76.262,76.278,11200000.0
2006-03-13 14:29:00,76.274,76.274,76.259,76.267,36800000.0
2006-03-13 14:30:00,76.264,76.273,76.263,76.273,22400000.0
2006-03-13 14:31:00,76.276,76.278,76.272,76.272,21200000.0
2006-03-13 14:32:00,76.264,76.264,76.257,76.26,8000000.0
2006-03-13 14:33:00,76.262,76.262,76.253,76.253,24000000.0
2006-03-13 14:34:00,76.258,76.262,76.254,76.258,13200000.0
2006-03-13 14:35:00,76.245,76.245,76.225,76.225,14400000.0
2006-03-13 14:36:00,76.235,76.256,76.235,76.25,11200000.0
2006-03-13 14:37:00,76.259,76.266,76.257,76.261,11200000.0
2006-03-13 14:38:00,76.256,76.258,76.248,76.253,56000000.0
2006-03-13 14:39:00,76.257,76.264,76.252,76.264,12800000.0
2006-03-13 14:40:00,76.268,76.279,76.261,76.265,14400000.0
2006-03-13 14:41:00,76.263,76.269,76.257,76.259,56000000.0
2006-03-13 14:42:00,76.254,76.271,76.253,76.271,12800000.0
2006-03-13 14:43:00,76.27,76.27,76.254,76.259,25000000.0
2006-03-13 14:45:00,76.26,76.26,76.243,76.256,11200000.0
2006-03-13 14:46:00,76.255,76.257,76.25,76.25,10600000.0
2006-03-13 14:47:00,76.242,76.252,76.237,76.252,16000000.0
2006-03-13 14:48:00,76.246,76.246,76.24,76.241,18600000.0
2006-03-13 14:49:00,76.234,76.234,76.223,76.228,32000000.0
2006-03-13 14:50:00,76.234,76.247,76.234,76.242,28200000.0
2006-03-13 14:51:00,76.239,76.239,76.228,76.228,32000000.0
2006-03-13 14:54:00,76.223,76.237,76.223,76.237,12800000.0
2006-03-13 14:55:00,76.24,76.248,76.237,76.248,16000000.0
2006-03-13 14:56:00,76.242,76.251,76.234,76.234,12800000.0
2006-03-13 14:57:00,76.246,76.257,76.246,76.251,12800000.0
2006-03-13 14:58:00,76.256,76.256,76.245,76.256,17600000.0
2006-03-13 14:59:00,76.266,76.27,76.26,76.263,16000000.0
2006-03-13 15:00:00,76.271,76.274,76.27,76.274,14400000.0
2006-03-13 15:01:00,76.274,76.289,76.274,76.281,12800000.0
2006-03-13 15:02:00,76.285,76.288,76.276,76.282,27200000.0
2006-03-13 15:04:00,76.277,76.277,76.271,76.271,10600000.0
2006-03-13 15:05:00,76.268,76.282,76.268,76.282,11200000.0
2006-03-13 15:09:00,76.288,76.317,76.288,76.314,16000000.0
2006-03-13 15:12:00,76.339,76.339,76.329,76.33,12800000.0
2006-03-13 15:13:00,76.328,76.336,76.328,76.336,44800000.0
2006-03-13 15:14:00,76.332,76.332,76.324,76.33,35200000.0
2006-03-13 15:15:00,76.33,76.33,76.325,76.328,22400000.0
2006-03-13 15:16:00,76.328,76.337,76.327,76.329,36800000.0
2006-03-13 15:17:00,76.336,76.336,76.328,76.328,22400000.0
2006-03-13 15:19:00,76.341,76.343,76.336,76.338,16000000.0
2006-03-13 15:20:00,76.343,76.352,76.343,76.352,24000000.0
2006-03-13 15:21:00,76.368,76.371,76.363,76.363,14400000.0
2006-03-13 15:22:00,76.366,76.366,76.348,76.349,12800000.0
2006-03-13 15:23:00,76.337,76.337,76.296,76.296,48000000.0
2006-03-13 15:24:00,76.281,76.286,76.273,76.285,25600000.0
2006-03-13 15:25:00,76.297,76.314,76.295,76.312,27200000.0
2006-03-13 15:26:00,76.319,76.345,76.319,76.345,40000000.0
2006-03-13 15:27:00,76.347,76.352,76.337,76.337,28800000.0
2006-03-13 15:28:00,76.328,76.333,76.324,76.33,70400000.0
2006-03-13 15:29:00,76.338,76.338,76.247,76.333,46400000.0
2006-03-13 15:30:00,76.251,76.364,76.235,76.245,115200000.0
2006-03-13 15:32:00,76.339,76.343,76.339,76.341,30400000.0
2006-03-13 15:33:00,76.346,76.35,76.344,76.348,30400000.0
2006-03-13 15:35:00,76.349,76.356,76.345,76.356,33000000.0
2006-03-13 15:39:00,76.362,76.368,76.359,76.362,37200000.0
2006-03-13 15:40:00,76.357,76.357,76.348,76.353,35200000.0
2006-03-13 15:41:00,76.358,76.361,76.349,76.361,25600000.0
2006-03-13 15:42:00,76.363,76.363,76.357,76.357,43200000.0
2006-03-13 15:43:00,76.355,76.369,76.355,76.367,27200000.0
2006-03-13 15:44:00,76.354,76.372,76.354,76.367,12800000.0
2006-03-13 15:47:00,76.372,76.376,76.371,76.373,30400000.0
2006-03-13 15:49:00,76.369,76.38,76.369,76.378,11200000.0
2006-03-13 15:50:00,76.364,76.364,76.354,76.359,11200000.0
2006-03-13 15:52:00,76.361,76.368,76.361,76.361,20800000.0
2006-03-13 15:53:00,76.369,76.369,76.358,76.36,24000000.0
2006-03-13 15:54:00,76.375,76.391,76.374,76.391,28800000.0
2006-03-13 15:55:00,76.418,76.448,76.418,76.448,24000000.0
2006-03-13 15:56:00,76.444,76.454,76.441,76.441,51000000.0
2006-03-13 15:57:00,76.402,76.403,76.389,76.403,12800000.0
2006-03-13 15:58:00,76.407,76.407,76.383,76.386,19200000.0
2006-03-13 15:59:00,76.394,76.394,76.386,76.394,36800000.0
2006-03-13 16:00:00,76.393,76.4,76.393,76.393,51200000.0
2006-03-13 16:01:00,76.391,76.391,76.384,76.385,41400000.0
2006-03-13 16:02:00,76.37,76.378,76.37,76.372,11200000.0
2006-03-13 16:03:00,76.377,76.411,76.377,76.411,64000000.0
2006-03-13 16:04:00,76.421,76.433,76.419,76.42,44800000.0
2006-03-13 16:05:00,76.41,76.417,76.405,76.412,48000000.0
2006-03-13 16:06:00,76.414,76.431,76.414,76.427,35200000.0
2006-03-13 16:07:00,76.428,76.43,76.412,76.43,31400000.0
2006-03-13 16:08:00,76.429,76.44,76.429,76.438,44800000.0
2006-03-13 16:09:00,76.438,76.445,76.435,76.436,45200000.0
2006-03-13 16:10:00,76.429,76.435,76.429,76.431,41600000.0
2006-03-13 16:11:00,76.433,76.447,76.431,76.447,14400000.0
2006-03-13 16:13:00,76.461,76.465,76.455,76.461,11200000.0
2006-03-13 16:14:00,76.461,76.466,76.46,76.461,50000000.0
2006-03-13 16:15:00,76.464,76.464,76.458,76.461,58600000.0
2006-03-13 16:18:00,76.45,76.458,76.45,76.458,11200000.0
2006-03-13 16:20:00,76.461,76.461,76.452,76.452,11200000.0
2006-03-13 16:21:00,76.451,76.456,76.449,76.456,27200000.0
2006-03-13 16:22:00,76.462,76.462,76.443,76.446,41600000.0
2006-03-13 16:23:00,76.432,76.444,76.43,76.43,43200000.0
2006-03-13 16:24:00,76.426,76.436,76.421,76.429,17600000.0
2006-03-13 16:25:00,76.435,76.435,76.428,76.432,33600000.0
2006-03-13 16:26:00,76.427,76.427,76.418,76.42,17600000.0
2006-03-13 16:27:00,76.412,76.412,76.389,76.389,34000000.0
2006-03-13 16:28:00,76.392,76.415,76.392,76.415,27200000.0
2006-03-13 16:31:00,76.403,76.403,76.39,76.39,41600000.0
2006-03-13 16:32:00,76.391,76.405,76.391,76.405,12800000.0
2006-03-13 16:33:00,76.413,76.415,76.408,76.408,27200000.0
2006-03-13 16:34:00,76.398,76.404,76.39,76.393,34600000.0
2006-03-13 16:35:00,76.389,76.389,76.377,76.377,52800000.0
2006-03-13 16:36:00,76.382,76.383,76.374,76.38,51200000.0
2006-03-13 16:38:00,76.377,76.387,76.376,76.381,40000000.0
2006-03-13 16:39:00,76.375,76.379,76.355,76.355,35200000.0
2006-03-13 16:40:00,76.351,76.356,76.341,76.356,56000000.0
2006-03-13 16:41:00,76.35,76.356,76.34,76.345,73000000.0
2006-03-13 16:42:00,76.347,76.357,76.343,76.346,54400000.0
2006-03-13 16:43:00,76.355,76.364,76.351,76.351,17600000.0
2006-03-13 16:44:00,76.358,76.359,76.344,76.359,11200000.0
2006-03-13 16:45:00,76.354,76.36,76.343,76.352,57600000.0
2006-03-13 16:46:00,76.35,76.354,76.342,76.342,11200000.0
2006-03-13 16:47:00,76.334,76.334,76.314,76.332,70400000.0
2006-03-13 16:48:00,76.321,76.332,76.319,76.32,52800000.0
2006-03-13 16:49:00,76.311,76.311,76.293,76.293,36800000.0
2006-03-13 16:50:00,76.289,76.298,76.286,76.298,75600000.0
2006-03-13 16:51:00,76.296,76.296,76.284,76.288,32000000.0
2006-03-13 16:52:00,76.286,76.304,76.286,76.304,46400000.0
2006-03-13 16:53:00,76.309,76.313,76.307,76.312,29800000.0
2006-03-13 16:54:00,76.31,76.31,76.294,76.302,11200000.0
2006-03-13 16:55:00,76.301,76.31,76.301,76.31,26600000.0
2006-03-13 16:56:00,76.305,76.307,76.297,76.307,36200000.0
2006-03-13 16:57:00,76.314,76.32,76.312,76.314,19200000.0
2006-03-13 16:58:00,76.287,76.309,76.286,76.309,12200000.0
2006-03-13 16:59:00,76.309,76.314,76.304,76.308,51200000.0
2006-03-13 17:00:00,76.317,76.319,76.312,76.312,49000000.0
2006-03-13 17:01:00,76.314,76.327,76.314,76.327,40400000.0
2006-03-13 17:02:00,76.34,76.34,76.328,76.33,33000000.0
2006-03-13 17:03:00,76.318,76.329,76.313,76.318,44200000.0
2006-03-13 17:04:00,76.322,76.322,76.308,76.309,41600000.0
2006-03-13 17:05:00,76.311,76.321,76.308,76.314,54400000.0
2006-03-13 17:06:00,76.322,76.329,76.321,76.323,59200000.0
2006-03-13 17:07:00,76.323,76.323,76.313,76.316,35200000.0
2006-03-13 17:10:00,76.297,76.306,76.296,76.306,25600000.0
2006-03-13 17:12:00,76.291,76.294,76.282,76.285,25600000.0
2006-03-13 17:13:00,76.283,76.29,76.283,76.289,28800000.0
2006-03-13 17:14:00,76.292,76.292,76.285,76.292,22800000.0
2006-03-13 17:16:00,76.305,76.305,76.292,76.295,17600000.0
2006-03-13 17:17:00,76.297,76.297,76.28,76.28,38400000.0
2006-03-13 17:18:00,76.278,76.286,76.272,76.274,57600000.0
2006-03-13 17:19:00,76.279,76.285,76.275,76.285,24000000.0
2006-03-13 17:20:00,76.305,76.31,76.302,76.31,16000000.0
2006-03-13 17:21:00,76.313,76.313,76.301,76.312,28800000.0
2006-03-13 17:22:00,76.312,76.318,76.311,76.318,19200000.0
2006-03-13 17:23:00,76.308,76.316,76.308,76.316,11200000.0
2006-03-13 17:24:00,76.319,76.319,76.303,76.312,12200000.0
2006-03-13 17:25:00,76.315,76.321,76.309,76.321,17600000.0
2006-03-13 17:26:00,76.317,76.317,76.298,76.298,12800000.0
2006-03-13 17:27:00,76.296,76.303,76.293,76.301,46400000.0
2006-03-13 17:28:00,76.289,76.289,76.253,76.253,12800000.0
2006-03-13 17:29:00,76.259,76.268,76.25,76.268,27200000.0
2006-03-13 17:30:00,76.263,76.278,76.263,76.263,17600000.0
2006-03-13 17:31:00,76.274,76.296,76.274,76.296,87400000.0
2006-03-13 17:32:00,76.287,76.287,76.264,76.264,52200000.0
2006-03-13 17:33:00,76.262,76.269,76.261,76.269,36200000.0
2006-03-13 17:34:00,76.264,76.274,76.264,76.264,64000000.0
2006-03-13 17:35:00,76.281,76.287,76.278,76.28,43200000.0
2006-03-13 17:36:00,76.284,76.289,76.283,76.284,33600000.0
2006-03-13 17:37:00,76.294,76.298,76.284,76.294,16000000.0
2006-03-13 17:38:00,76.301,76.31,76.294,76.303,35200000.0
2006-03-13 17:39:00,76.294,76.297,76.29,76.29,16000000.0
2006-03-13 17:40:00,76.294,76.294,76.281,76.291,74600000.0
2006-03-13 17:41:00,76.3,76.31,76.3,76.302,12800000.0
2006-03-13 17:42:00,76.313,76.313,76.304,76.305,4800000.0
2006-03-13 17:43:00,76.31,76.313,76.298,76.313,17000000.0
2006-03-13 17:44:00,76.307,76.32,76.304,76.313,30400000.0
2006-03-13 17:45:00,76.297,76.303,76.291,76.291,30400000.0
2006-03-13 17:46:00,76.294,76.302,76.292,76.295,41600000.0
2006-03-13 17:48:00,76.298,76.302,76.295,76.301,57600000.0
2006-03-13 17:49:00,76.298,76.298,76.284,76.287,46400000.0
2006-03-13 17:51:00,76.28,76.285,76.274,76.275,49000000.0
2006-03-13 17:52:00,76.269,76.275,76.266,76.275,43200000.0
2006-03-13 17:53:00,76.28,76.289,76.278,76.289,33600000.0
2006-03-13 17:54:00,76.291,76.301,76.287,76.301,37800000.0
2006-03-13 17:55:00,76.303,76.303,76.292,76.293,40000000.0
2006-03-13 17:56:00,76.288,76.288,76.278,76.283,44200000.0
2006-03-13 17:57:00,76.285,76.294,76.284,76.294,36800000.0
2006-03-13 17:58:00,76.307,76.307,76.296,76.296,17600000.0
2006-03-13 17:59:00,76.292,76.34,76.292,76.34,62800000.0
2006-03-13 18:00:00,76.348,76.364,76.324,76.324,51200000.0
2006-03-13 18:01:00,76.309,76.319,76.306,76.306,32000000.0
2006-03-13 18:02:00,76.301,76.301,76.296,76.296,24000000.0
2006-03-13 18:03:00,76.291,76.291,76.277,76.291,36800000.0
2006-03-13 18:04:00,76.298,76.3,76.295,76.297,33600000.0
2006-03-13 18:05:00,76.31,76.34,76.31,76.34,12800000.0
2006-03-13 18:06:00,76.349,76.356,76.341,76.356,30800000.0
2006-03-13 18:07:00,76.35,76.35,76.33,76.33,11200000.0
2006-03-13 18:08:00,76.329,76.337,76.321,76.337,84200000.0
2006-03-13 18:09:00,76.339,76.339,76.323,76.324,33600000.0
2006-03-13 18:10:00,76.332,76.335,76.319,76.327,16000000.0
2006-03-13 18:11:00,76.327,76.329,76.317,76.325,12800000.0
2006-03-13 18:12:00,76.334,76.358,76.334,76.353,12800000.0
2006-03-13 18:13:00,76.35,76.353,76.345,76.345,27200000.0
2006-03-13 18:14:00,76.342,76.342,76.327,76.331,19200000.0
2006-03-13 18:15:00,76.338,76.338,76.316,76.318,30400000.0
2006-03-13 18:16:00,76.302,76.302,76.281,76.301,56000000.0
2006-03-13 18:17:00,76.294,76.308,76.294,76.308,43600000.0
2006-03-13 18:18:00,76.307,76.307,76.299,76.301,30400000.0
2006-03-13 18:20:00,76.293,76.3,76.293,76.296,44000000.0
2006-03-13 18:21:00,76.302,76.304,76.295,76.302,12200000.0
2006-03-13 18:22:00,76.311,76.311,76.303,76.305,33600000.0
2006-03-13 18:23:00,76.307,76.307,76.289,76.292,46400000.0
2006-03-13 18:24:00,76.297,76.302,76.294,76.298,52800000.0
2006-03-13 18:25:00,76.297,76.306,76.288,76.306,33600000.0
2006-03-13 18:26:00,76.295,76.324,76.295,76.318,12200000.0
2006-03-13 18:27:00,76.325,76.325,76.315,76.316,33600000.0
2006-03-13 18:28:00,76.31,76.315,76.307,76.313,12800000.0
2006-03-13 18:30:00,76.318,76.335,76.312,76.335,36800000.0
2006-03-13 18:31:00,76.341,76.347,76.333,76.347,11200000.0
2006-03-13 18:32:00,76.348,76.348,76.34,76.341,71200000.0
2006-03-13 18:33:00,76.334,76.334,76.327,76.327,32400000.0
2006-03-13 18:34:00,76.326,76.355,76.326,76.343,19200000.0
2006-03-13 18:35:00,76.338,76.356,76.336,76.35,43200000.0
2006-03-13 18:36:00,76.348,76.349,76.348,76.349,3200000.0
2006-03-13 18:37:00,76.349,76.364,76.349,76.364,36800000.0
2006-03-13 18:38:00,76.356,76.367,76.352,76.356,49600000.0
2006-03-13 18:39:00,76.358,76.364,76.351,76.355,76600000.0
2006-03-13 18:40:00,76.35,76.359,76.347,76.359,65600000.0
2006-03-13 18:41:00,76.358,76.37,76.357,76.37,72400000.0
2006-03-13 18:42:00,76.376,76.379,76.368,76.375,78400000.0
2006-03-13 18:43:00,76.371,76.371,76.365,76.367,49600000.0
2006-03-13 18:44:00,76.361,76.361,76.347,76.347,30400000.0
2006-03-13 18:45:00,76.343,76.343,76.324,76.332,12800000.0
2006-03-13 18:46:00,76.334,76.34,76.331,76.339,12800000.0
2006-03-13 18:47:00,76.309,76.325,76.309,76.325,14400000.0
2006-03-13 18:48:00,76.33,76.33,76.316,76.322,28800000.0
2006-03-13 18:49:00,76.313,76.315,76.278,76.278,24000000.0
2006-03-13 18:50:00,76.277,76.285,76.275,76.28,46400000.0
2006-03-13 18:51:00,76.271,76.271,76.245,76.245,13200000.0
2006-03-13 18:52:00,76.236,76.241,76.23,76.23,19200000.0
2006-03-13 18:53:00,76.232,76.238,76.228,76.233,30400000.0
2006-03-13 18:54:00,76.245,76.25,76.238,76.25,19200000.0
2006-03-13 18:55:00,76.249,76.258,76.249,76.254,22400000.0
2006-03-13 18:57:00,76.249,76.251,76.243,76.243,19200000.0
2006-03-13 18:58:00,76.232,76.233,76.226,76.229,32000000.0
2006-03-13 18:59:00,76.223,76.236,76.223,76.236,32000000.0
2006-03-13 19:00:00,76.239,76.246,76.235,76.238,14400000.0
2006-03-13 19:01:00,76.235,76.235,76.223,76.228,11200000.0
2006-03-13 19:02:00,76.224,76.229,76.211,76.211,43200000.0
2006-03-13 19:03:00,76.23,76.24,76.23,76.234,14400000.0
2006-03-13 19:04:00,76.22,76.229,76.209,76.209,13800000.0
2006-03-13 19:05:00,76.216,76.218,76.201,76.209,17600000.0
2006-03-13 19:06:00,76.206,76.206,76.193,76.204,56000000.0
2006-03-13 19:07:00,76.204,76.204,76.195,76.2,35200000.0
2006-03-13 19:08:00,76.206,76.245,76.202,76.245,21800000.0
2006-03-13 19:09:00,76.244,76.253,76.243,76.243,12800000.0
2006-03-13 19:10:00,76.256,76.256,76.252,76.254,17000000.0
2006-03-13 19:11:00,76.255,76.255,76.247,76.247,17600000.0
2006-03-13 19:12:00,76.244,76.249,76.241,76.249,24000000.0
2006-03-13 19:13:00,76.244,76.249,76.235,76.246,15400000.0
2006-03-13 19:14:00,76.25,76.25,76.239,76.243,12800000.0
2006-03-13 19:15:00,76.25,76.25,76.232,76.235,16000000.0
2006-03-13 19:16:00,76.249,76.259,76.237,76.251,12800000.0
2006-03-13 19:17:00,76.246,76.246,76.236,76.236,14400000.0
2006-03-13 19:19:00,76.226,76.237,76.225,76.237,11200000.0
2006-03-13 19:20:00,76.242,76.254,76.235,76.254,13800000.0
2006-03-13 19:22:00,76.252,76.261,76.247,76.261,14400000.0
2006-03-13 19:23:00,76.267,76.289,76.264,76.289,16000000.0
2006-03-13 19:24:00,76.294,76.294,76.276,76.294,48000000.0
2006-03-13 19:25:00,76.308,76.312,76.291,76.298,12800000.0
2006-03-13 19:26:00,76.299,76.309,76.299,76.309,41600000.0
2006-03-13 19:27:00,76.308,76.319,76.306,76.319,14400000.0
2006-03-13 19:28:00,76.301,76.311,76.295,76.311,12800000.0
2006-03-13 19:29:00,76.307,76.319,76.307,76.309,12800000.0
2006-03-13 19:30:00,76.305,76.305,76.28,76.28,11200000.0
2006-03-13 19:31:00,76.286,76.299,76.286,76.297,11200000.0
2006-03-13 19:32:00,76.305,76.311,76.296,76.296,11200000.0
2006-03-13 19:33:00,76.3,76.3,76.289,76.292,12800000.0
2006-03-13 19:34:00,76.285,76.285,76.266,76.266,12800000.0
2006-03-13 19:35:00,76.261,76.279,76.259,76.279,17600000.0
2006-03-13 19:36:00,76.287,76.293,76.283,76.291,15400000.0
2006-03-13 19:37:00,76.284,76.293,76.283,76.29,10600000.0
2006-03-13 19:38:00,76.292,76.313,76.292,76.307,11200000.0
2006-03-13 19:39:00,76.285,76.301,76.285,76.295,12800000.0
2006-03-13 19:40:00,76.28,76.294,76.28,76.294,11200000.0
2006-03-13 19:41:00,76.286,76.292,76.283,76.292,10600000.0
2006-03-13 19:42:00,76.29,76.3,76.29,76.3,11200000.0
2006-03-13 19:43:00,76.299,76.304,76.294,76.298,11200000.0
2006-03-13 19:44:00,76.294,76.294,76.274,76.282,11200000.0
2006-03-13 19:45:00,76.288,76.29,76.282,76.288,16000000.0
2006-03-13 19:46:00,76.273,76.307,76.273,76.307,8000000.0
2006-03-13 19:47:00,76.31,76.315,76.31,76.315,9600000.0
2006-03-13 19:48:00,76.32,76.325,76.311,76.321,12800000.0
2006-03-13 19:49:00,76.322,76.324,76.318,76.324,30400000.0
2006-03-13 19:51:00,76.313,76.321,76.305,76.316,12800000.0
2006-03-13 19:53:00,76.31,76.31,76.297,76.298,11200000.0
2006-03-13 19:54:00,76.289,76.291,76.278,76.278,12200000.0
2006-03-13 19:56:00,76.287,76.298,76.282,76.297,16000000.0
2006-03-13 19:57:00,76.307,76.307,76.297,76.298,12800000.0
2006-03-13 19:58:00,76.294,76.296,76.287,76.292,11200000.0
2006-03-13 19:59:00,76.291,76.291,76.282,76.289,11200000.0
2006-03-13 20:00:00,76.289,76.296,76.289,76.296,17600000.0
2006-03-13 20:01:00,76.291,76.291,76.279,76.279,12800000.0
2006-03-13 20:02:00,76.28,76.284,76.276,76.277,17600000.0
2006-03-13 20:04:00,76.269,76.277,76.268,76.272,30400000.0
2006-03-13 20:05:00,76.268,76.269,76.26,76.269,12800000.0
2006-03-13 20:06:00,76.267,76.276,76.267,76.276,11200000.0
2006-03-13 20:07:00,76.273,76.276,76.269,76.275,17600000.0
2006-03-13 20:08:00,76.272,76.272,76.25,76.259,38400000.0
2006-03-13 20:09:00,76.271,76.278,76.269,76.273,11200000.0
2006-03-13 20:10:00,76.261,76.278,76.261,76.278,14400000.0
2006-03-13 20:11:00,76.289,76.293,76.284,76.284,11200000.0
2006-03-13 20:12:00,76.284,76.289,76.284,76.287,10600000.0
2006-03-13 20:14:00,76.289,76.295,76.23,76.289,14400000.0
2006-03-13 20:15:00,76.285,76.285,76.264,76.275,11200000.0
2006-03-13 20:17:00,76.277,76.28,76.269,76.277,33600000.0
2006-03-13 20:18:00,76.279,76.284,76.272,76.284,11200000.0
2006-03-13 20:19:00,76.277,76.282,76.277,76.281,11200000.0
2006-03-13 20:20:00,76.269,76.27,76.255,76.268,19200000.0
2006-03-13 20:22:00,76.257,76.268,76.257,76.259,14400000.0
2006-03-13 20:23:00,76.257,76.265,76.256,76.258,12200000.0
2006-03-13 20:24:00,76.263,76.272,76.263,76.269,16000000.0
2006-03-13 20:25:00,76.262,76.274,76.262,76.27,11200000.0
2006-03-13 20:26:00,76.261,76.261,76.25,76.251,16400000.0
2006-03-13 20:27:00,76.275,76.281,76.269,76.269,15400000.0
2006-03-13 20:30:00,76.264,76.264,76.253,76.257,27200000.0
2006-03-13 20:31:00,76.26,76.265,76.258,76.265,11200000.0
2006-03-13 20:32:00,76.261,76.265,76.255,76.261,11200000.0
2006-03-13 20:35:00,76.252,76.258,76.251,76.258,11200000.0
2006-03-13 20:38:00,76.252,76.267,76.252,76.264,12800000.0
2006-03-13 20:39:00,76.269,76.272,76.264,76.272,11200000.0
2006-03-13 20:41:00,76.27,76.275,76.27,76.271,14400000.0
2006-03-13 20:42:00,76.273,76.275,76.268,76.273,11200000.0
2006-03-13 20:43:00,76.272,76.278,76.266,76.266,14400000.0
2006-03-13 20:44:00,76.275,76.278,76.275,76.275,6400000.0
2006-03-13 20:46:00,76.274,76.276,76.265,76.267,14400000.0
2006-03-13 20:47:00,76.272,76.272,76.265,76.269,12800000.0
2006-03-13 20:48:00,76.267,76.271,76.263,76.271,17600000.0
2006-03-13 20:49:00,76.269,76.269,76.251,76.251,8000000.0
2006-03-13 20:50:00,76.258,76.258,76.246,76.255,14400000.0
2006-03-13 20:52:00,76.253,76.256,76.247,76.248,10600000.0
2006-03-13 20:54:00,76.247,76.253,76.246,76.253,14400000.0
2006-03-13 20:55:00,76.252,76.252,76.235,76.247,11200000.0
2006-03-13 20:57:00,76.24,76.247,76.24,76.242,12800000.0
2006-03-13 20:58:00,76.231,76.235,76.225,76.229,11200000.0
2006-03-13 20:59:00,76.231,76.231,76.225,76.225,11200000.0
2006-03-13 21:01:00,76.219,76.22,76.212,76.213,11200000.0
2006-03-13 21:08:00,76.22,76.226,76.214,76.226,16000000.0
2006-03-13 21:10:00,76.23,76.23,76.218,76.224,8000000.0
2006-03-13 21:11:00,76.224,76.228,76.209,76.22,12800000.0
2006-03-13 21:12:00,76.22,76.223,76.217,76.221,12800000.0
2006-03-13 21:13:00,76.223,76.227,76.21,76.224,16000000.0
2006-03-13 21:14:00,76.225,76.225,76.211,76.218,12800000.0
2006-03-13 21:15:00,76.211,76.226,76.211,76.223,14400000.0
2006-03-13 21:16:00,76.223,76.223,76.221,76.221,9000000.0
2006-03-13 21:21:00,76.224,76.225,76.219,76.219,11200000.0
2006-03-13 21:22:00,76.219,76.222,76.205,76.222,12800000.0
2006-03-13 21:23:00,76.218,76.224,76.213,76.216,11200000.0
2006-03-13 21:24:00,76.218,76.218,76.202,76.202,11200000.0
2006-03-13 21:27:00,76.219,76.219,76.212,76.216,12800000.0
2006-03-13 21:28:00,76.212,76.213,76.196,76.205,10600000.0
2006-03-13 21:29:00,76.204,76.218,76.202,76.218,11200000.0
2006-03-13 21:30:00,76.219,76.219,76.205,76.207,12800000.0
2006-03-13 21:31:00,76.206,76.211,76.206,76.208,11200000.0
2006-03-13 21:32:00,76.214,76.215,76.203,76.215,14400000.0
2006-03-13 21:33:00,76.209,76.234,76.209,76.234,11200000.0
2006-03-13 21:35:00,76.236,76.236,76.223,76.223,12800000.0
2006-03-13 21:36:00,76.205,76.214,76.205,76.208,9600000.0
2006-03-13 21:37:00,76.19,76.209,76.19,76.209,16000000.0
2006-03-13 21:38:00,76.226,76.27,76.143,76.143,12800000.0
2006-03-13 21:39:00,76.215,76.215,76.208,76.208,3200000.0
2006-03-13 21:40:00,76.207,76.213,76.203,76.213,11200000.0
2006-03-13 21:41:00,76.209,76.209,76.195,76.195,12800000.0
2006-03-13 21:42:00,76.211,76.215,76.193,76.211,14400000.0
2006-03-13 21:43:00,76.217,76.224,76.215,76.222,14400000.0
2006-03-13 21:44:00,76.225,76.226,76.217,76.222,12800000.0
2006-03-13 21:45:00,76.218,76.221,76.208,76.213,17000000.0
2006-03-13 21:46:00,76.212,76.212,76.198,76.206,14400000.0
2006-03-13 21:47:00,76.205,76.209,76.203,76.209,11200000.0
2006-03-13 21:48:00,76.207,76.207,76.189,76.199,16000000.0
2006-03-13 21:49:00,76.199,76.208,76.199,76.208,11200000.0
2006-03-13 21:50:00,76.204,76.209,76.192,76.201,12800000.0
2006-03-13 21:51:00,76.205,76.207,76.198,76.198,17600000.0
2006-03-13 21:52:00,76.205,76.205,76.201,76.201,3200000.0
2006-03-13 21:54:00,76.198,76.198,76.182,76.184,11200000.0
2006-03-13 21:56:00,76.185,76.185,76.176,76.176,12800000.0
2006-03-13 21:58:00,76.174,76.181,76.173,76.173,17600000.0
2006-03-13 21:59:00,76.175,76.182,76.169,76.174,12800000.0
2006-03-13 22:00:00,76.175,76.182,76.173,76.174,17000000.0
2006-03-13 22:01:00,76.179,76.184,76.171,76.184,11200000.0
2006-03-13 22:02:00,76.189,76.193,76.18,76.193,16000000.0
2006-03-13 22:03:00,76.19,76.198,76.188,76.188,17600000.0
2006-03-13 22:05:00,76.191,76.193,76.18,76.18,11200000.0
2006-03-13 22:13:00,76.161,76.178,76.16,76.178,12800000.0
2006-03-13 22:15:00,76.171,76.171,76.161,76.164,14400000.0
2006-03-13 22:17:00,76.159,76.171,76.159,76.168,12800000.0
2006-03-13 22:18:00,76.169,76.17,76.155,76.155,16000000.0
2006-03-13 22:19:00,76.143,76.153,76.139,76.139,14400000.0
2006-03-13 22:22:00,76.156,76.156,76.15,76.152,6400000.0
2006-03-13 22:23:00,76.147,76.147,76.13,76.13,12800000.0
2006-03-13 22:25:00,76.128,76.128,76.114,76.114,9600000.0
2006-03-13 22:26:00,76.105,76.115,76.102,76.102,18000000.0
2006-03-13 22:27:00,76.092,76.093,76.083,76.087,12800000.0
2006-03-13 22:29:00,76.085,76.088,76.077,76.087,16000000.0
2006-03-13 22:30:00,76.095,76.098,76.091,76.094,17600000.0
2006-03-13 22:31:00,76.098,76.106,76.095,76.096,12800000.0
2006-03-13 22:32:00,76.093,76.098,76.033,76.098,11200000.0
2006-03-13 22:34:00,76.096,76.096,76.075,76.075,11200000.0
2006-03-13 22:37:00,76.08,76.084,76.079,76.081,25600000.0
2006-03-13 22:38:00,76.091,76.091,76.077,76.087,17600000.0
2006-03-13 22:39:00,76.081,76.09,76.081,76.09,12800000.0
2006-03-13 22:43:00,76.09,76.101,76.089,76.092,16000000.0
2006-03-13 22:46:00,76.091,76.098,76.081,76.098,11200000.0
2006-03-13 22:47:00,76.089,76.093,76.085,76.085,17600000.0
2006-03-13 22:49:00,76.091,76.096,76.089,76.096,12200000.0
2006-03-13 22:50:00,76.104,76.104,76.089,76.091,11200000.0
2006-03-13 22:51:00,76.097,76.101,76.097,76.101,11200000.0
2006-03-13 22:52:00,76.097,76.105,76.097,76.105,11200000.0
2006-03-13 22:53:00,76.1,76.104,76.1,76.104,11200000.0
2006-03-13 22:54:00,76.104,76.104,76.091,76.1,11200000.0
2006-03-13 22:55:00,76.091,76.102,76.091,76.102,12800000.0
2006-03-13 22:56:00,76.101,76.109,76.098,76.109,17600000.0
2006-03-13 22:57:00,76.11,76.118,76.107,76.107,17600000.0
2006-03-13 22:59:00,76.11,76.116,76.109,76.11,17600000.0
2006-03-13 23:02:00,76.116,76.122,76.11,76.116,17600000.0
2006-03-13 23:05:00,76.113,76.115,76.107,76.107,33600000.0
2006-03-13 23:06:00,76.102,76.102,76.098,76.098,12800000.0
2006-03-13 23:07:00,76.098,76.102,76.098,76.099,12800000.0
2006-03-13 23:11:00,76.102,76.102,76.088,76.091,11200000.0
2006-03-13 23:12:00,76.095,76.095,76.084,76.087,15400000.0
2006-03-13 23:13:00,76.078,76.083,76.078,76.083,12800000.0
2006-03-13 23:15:00,76.096,76.097,76.092,76.097,11200000.0
2006-03-13 23:16:00,76.098,76.098,76.088,76.097,12800000.0
2006-03-13 23:20:00,76.097,76.106,76.089,76.102,14400000.0
2006-03-13 23:21:00,76.084,76.103,76.084,76.096,16000000.0
2006-03-13 23:25:00,76.094,76.103,76.092,76.096,16000000.0
2006-03-13 23:31:00,76.098,76.107,76.095,76.098,12800000.0
2006-03-13 23:32:00,76.098,76.107,76.098,76.107,17600000.0
2006-03-13 23:34:00,76.103,76.103,76.09,76.096,16000000.0
2006-03-13 23:36:00,76.092,76.098,76.091,76.091,12800000.0
2006-03-13 23:39:00,76.103,76.109,76.102,76.104,11200000.0
2006-03-13 23:41:00,76.102,76.104,76.095,76.099,12800000.0
2006-03-13 23:43:00,76.095,76.096,76.085,76.09,11200000.0
2006-03-13 23:45:00,76.084,76.086,76.065,76.077,11200000.0
2006-03-13 23:46:00,76.072,76.087,76.072,76.087,17600000.0
2006-03-13 23:48:00,76.08,76.09,76.025,76.087,8000000.0
2006-03-13 23:49:00,76.086,76.096,76.081,76.096,12800000.0
2006-03-13 23:50:00,76.096,76.096,76.089,76.094,11200000.0
2006-03-13 23:51:00,76.092,76.092,76.073,76.088,12800000.0
2006-03-13 23:52:00,76.083,76.091,76.077,76.091,12800000.0
2006-03-13 23:53:00,76.085,76.091,76.085,76.089,11200000.0
2006-03-13 23:54:00,76.087,76.092,76.066,76.088,14400000.0
2006-03-13 23:55:00,76.081,76.086,76.081,76.082,14400000.0
2006-03-13 23:56:00,75.986,76.077,75.986,76.063,11200000.0
2006-03-13 23:58:00,76.065,76.066,76.047,76.063,11200000.0
2006-03-13 23:59:00,76.057,76.057,76.036,76.049,14400000.0
2006-03-14 00:26:00,76.051,76.054,76.046,76.05,12200000.0
2006-03-14 00:27:00,75.996,75.996,75.511,75.511,12800000.0
2006-03-14 00:28:00,75.393,75.403,75.361,75.403,32000000.0
2006-03-14 00:29:00,75.392,75.422,75.389,75.422,8000000.0
2006-03-14 00:30:00,75.474,75.477,75.46,75.46,8000000.0
2006-03-14 00:31:00,75.443,75.449,75.439,75.449,12800000.0
2006-03-14 00:32:00,75.475,75.516,75.475,75.513,12800000.0
2006-03-14 00:33:00,75.51,75.546,75.51,75.546,12800000.0
2006-03-14 00:34:00,75.557,75.557,75.545,75.548,18600000.0
2006-03-14 00:35:00,75.528,75.528,75.478,75.478,12800000.0
2006-03-14 00:36:00,75.486,75.499,75.474,75.499,12800000.0
2006-03-14 00:37:00,75.5,75.5,75.431,75.431,12800000.0
2006-03-14 00:38:00,75.428,75.467,75.424,75.467,12800000.0
2006-03-14 00:39:00,75.481,75.49,75.476,75.483,17600000.0
2006-03-14 00:40:00,75.479,75.479,75.423,75.423,7400000.0
2006-03-14 00:41:00,75.416,75.435,75.416,75.435,15400000.0
2006-03-14 00:42:00,75.406,75.423,75.406,75.415,12800000.0
2006-03-14 00:43:00,75.406,75.42,75.406,75.417,16000000.0
2006-03-14 00:44:00,75.422,75.445,75.422,75.442,17600000.0
2006-03-14 00:45:00,75.44,75.441,75.431,75.438,12800000.0
2006-03-14 00:46:00,75.459,75.473,75.459,75.461,14400000.0
2006-03-14 00:47:00,75.47,75.493,75.47,75.493,12800000.0
2006-03-14 00:48:00,75.499,75.499,75.483,75.486,12800000.0
2006-03-14 00:49:00,75.492,75.492,75.481,75.481,11200000.0
2006-03-14 00:50:00,75.49,75.497,75.486,75.486,12200000.0
2006-03-14 00:52:00,75.472,75.522,75.472,75.511,11200000.0
2006-03-14 00:53:00,75.535,75.535,75.52,75.535,11200000.0
2006-03-14 00:54:00,75.531,75.543,75.531,75.542,17600000.0
2006-03-14 00:55:00,75.536,75.544,75.533,75.533,12800000.0
2006-03-14 00:56:00,75.524,75.54,75.524,75.531,12800000.0
2006-03-14 00:57:00,75.503,75.507,75.501,75.501,12800000.0
2006-03-14 01:01:00,75.509,75.546,75.509,75.546,14400000.0
2006-03-14 01:02:00,75.547,75.568,75.547,75.568,8000000.0
2006-03-14 01:03:00,75.566,75.576,75.566,75.574,11200000.0
2006-03-14 01:04:00,75.583,75.588,75.58,75.58,12800000.0
2006-03-14 01:05:00,75.586,75.587,75.562,75.587,11200000.0
2006-03-14 01:06:00,75.597,75.611,75.545,75.611,12800000.0
2006-03-14 01:07:00,75.615,75.615,75.597,75.598,12800000.0
2006-03-14 01:08:00,75.583,75.583,75.571,75.571,16000000.0
2006-03-14 01:09:00,75.589,75.589,75.581,75.585,17600000.0
2006-03-14 01:10:00,75.585,75.596,75.574,75.578,15400000.0
2006-03-14 01:11:00,75.589,75.604,75.585,75.604,11200000.0
2006-03-14 01:12:00,75.612,75.619,75.596,75.596,16000000.0
2006-03-14 01:13:00,75.591,75.594,75.582,75.594,8000000.0
2006-03-14 01:14:00,75.591,75.591,75.571,75.58,16000000.0
2006-03-14 01:15:00,75.564,75.568,75.551,75.551,12800000.0
2006-03-14 01:16:00,75.546,75.555,75.546,75.547,25600000.0
2006-03-14 01:18:00,75.552,75.556,75.544,75.553,12800000.0
2006-03-14 01:19:00,75.555,75.565,75.545,75.565,16000000.0
2006-03-14 01:20:00,75.561,75.573,75.561,75.573,11200000.0
2006-03-14 01:21:00,75.591,75.591,75.575,75.575,12800000.0
2006-03-14 01:22:00,75.586,75.586,75.578,75.581,12800000.0
2006-03-14 01:23:00,75.562,75.565,75.553,75.553,11200000.0
2006-03-14 01:24:00,75.54,75.54,75.527,75.537,12800000.0
2006-03-14 01:25:00,75.535,75.537,75.517,75.527,12800000.0
2006-03-14 01:26:00,75.525,75.528,75.521,75.527,11200000.0
2006-03-14 01:27:00,75.526,75.533,75.518,75.533,12800000.0
2006-03-14 01:28:00,75.538,75.548,75.536,75.545,17600000.0
2006-03-14 01:29:00,75.554,75.567,75.55,75.566,17600000.0
2006-03-14 01:30:00,75.563,75.563,75.549,75.549,11200000.0
2006-03-14 01:31:00,75.543,75.543,75.529,75.529,11200000.0
2006-03-14 01:32:00,75.521,75.525,75.503,75.503,12800000.0
2006-03-14 01:33:00,75.501,75.51,75.494,75.51,11200000.0
2006-03-14 01:34:00,75.512,75.517,75.509,75.517,24000000.0
2006-03-14 01:35:00,75.517,75.524,75.51,75.524,13800000.0
2006-03-14 01:36:00,75.538,75.539,75.528,75.535,11200000.0
2006-03-14 01:37:00,75.543,75.554,75.54,75.554,14400000.0
2006-03-14 01:38:00,75.571,75.589,75.566,75.589,17600000.0
2006-03-14 01:39:00,75.588,75.588,75.573,75.573,14400000.0
2006-03-14 01:40:00,75.556,75.557,75.538,75.548,11200000.0
2006-03-14 01:41:00,75.573,75.586,75.573,75.577,12800000.0
2006-03-14 01:42:00,75.56,75.56,75.548,75.55,11200000.0
2006-03-14 01:43:00,75.549,75.549,75.534,75.538,11200000.0
2006-03-14 01:44:00,75.536,75.541,75.533,75.54,12800000.0
2006-03-14 01:45:00,75.543,75.553,75.543,75.544,16000000.0
2006-03-14 01:46:00,75.534,75.559,75.534,75.559,16000000.0
2006-03-14 01:47:00,75.561,75.568,75.56,75.561,14400000.0
2006-03-14 01:48:00,75.565,75.571,75.555,75.568,12200000.0
2006-03-14 01:49:00,75.574,75.587,75.572,75.579,16000000.0
2006-03-14 01:50:00,75.591,75.591,75.583,75.587,14400000.0
2006-03-14 01:52:00,75.583,75.583,75.575,75.575,20800000.0
2006-03-14 01:53:00,75.581,75.581,75.562,75.562,14400000.0
2006-03-14 01:54:00,75.565,75.565,75.562,75.563,8000000.0
2006-03-14 01:55:00,75.565,75.565,75.556,75.556,12800000.0
2006-03-14 01:56:00,75.561,75.565,75.558,75.558,12200000.0
2006-03-14 01:57:00,75.555,75.57,75.555,75.57,11200000.0
2006-03-14 01:58:00,75.594,75.594,75.589,75.589,11200000.0
2006-03-14 01:59:00,75.591,75.591,75.582,75.582,3200000.0
2006-03-14 02:00:00,75.602,75.602,75.588,75.593,11200000.0
2006-03-14 02:01:00,75.583,75.593,75.57,75.593,17000000.0
2006-03-14 02:02:00,75.595,75.606,75.585,75.605,12800000.0
2006-03-14 02:04:00,75.617,75.617,75.601,75.604,12800000.0
2006-03-14 02:06:00,75.62,75.624,75.62,75.622,12800000.0
2006-03-14 02:07:00,75.63,75.63,75.599,75.599,12800000.0
2006-03-14 02:08:00,75.596,75.601,75.591,75.601,17600000.0
2006-03-14 02:09:00,75.6,75.6,75.583,75.591,16000000.0
2006-03-14 02:10:00,75.598,75.624,75.598,75.621,9600000.0
2006-03-14 02:11:00,75.635,75.649,75.618,75.635,12800000.0
2006-03-14 02:12:00,75.625,75.625,75.614,75.614,11200000.0
2006-03-14 02:13:00,75.614,75.618,75.607,75.609,11200000.0
2006-03-14 02:14:00,75.619,75.625,75.619,75.62,11200000.0
2006-03-14 02:16:00,75.629,75.651,75.578,75.651,9600000.0
2006-03-14 02:17:00,75.651,75.651,75.641,75.645,11200000.0
2006-03-14 02:18:00,75.644,75.658,75.637,75.658,12200000.0
2006-03-14 02:19:00,75.662,75.679,75.662,75.679,12800000.0
2006-03-14 02:20:00,75.685,75.695,75.685,75.695,8000000.0
2006-03-14 02:21:00,75.679,75.682,75.671,75.671,17600000.0
2006-03-14 02:22:00,75.672,75.676,75.664,75.666,12800000.0
2006-03-14 02:23:00,75.652,75.657,75.646,75.65,12800000.0
2006-03-14 02:24:00,75.64,75.64,75.546,75.636,11200000.0
2006-03-14 02:27:00,75.654,75.655,75.639,75.639,17600000.0
2006-03-14 02:28:00,75.62,75.636,75.62,75.632,14400000.0
2006-03-14 02:29:00,75.632,75.638,75.628,75.635,11200000.0
2006-03-14 02:30:00,75.634,75.644,75.634,75.644,11200000.0
2006-03-14 02:32:00,75.653,75.663,75.64,75.663,10600000.0
2006-03-14 02:33:00,75.663,75.67,75.656,75.67,11200000.0
2006-03-14 02:34:00,75.675,75.679,75.67,75.674,14400000.0
2006-03-14 02:35:00,75.676,75.683,75.669,75.669,12800000.0
2006-03-14 02:36:00,75.662,75.662,75.652,75.652,12800000.0
2006-03-14 02:38:00,75.65,75.65,75.643,75.649,12800000.0
2006-03-14 02:39:00,75.652,75.662,75.65,75.657,16000000.0
2006-03-14 02:40:00,75.655,75.655,75.639,75.639,12800000.0
2006-03-14 02:41:00,75.634,75.634,75.626,75.627,11600000.0
2006-03-14 02:42:00,75.61,75.61,75.598,75.598,12800000.0
2006-03-14 02:43:00,75.606,75.619,75.606,75.616,11200000.0
2006-03-14 02:44:00,75.632,75.634,75.626,75.632,12800000.0
2006-03-14 02:45:00,75.619,75.619,75.606,75.61,11200000.0
2006-03-14 02:46:00,75.603,75.603,75.589,75.593,12800000.0
2006-03-14 02:48:00,75.576,75.59,75.576,75.582,14400000.0
2006-03-14 02:49:00,75.596,75.597,75.586,75.597,17600000.0
2006-03-14 02:50:00,75.598,75.598,75.589,75.593,11200000.0
2006-03-14 02:51:00,75.591,75.591,75.573,75.586,11200000.0
2006-03-14 02:52:00,75.563,75.563,75.491,75.545,11200000.0
2006-03-14 02:53:00,75.546,75.546,75.533,75.533,11200000.0
2006-03-14 02:54:00,75.441,75.555,75.441,75.555,11200000.0
2006-03-14 02:55:00,75.576,75.576,75.56,75.56,11200000.0
2006-03-14 02:56:00,75.565,75.571,75.561,75.564,11200000.0
2006-03-14 02:57:00,75.565,75.576,75.555,75.576,11200000.0
2006-03-14 02:58:00,75.558,75.558,75.532,75.54,8000000.0
2006-03-14 02:59:00,75.529,75.533,75.524,75.533,11600000.0
2006-03-14 03:00:00,75.548,75.589,75.452,75.452,10600000.0
2006-03-14 03:01:00,75.516,75.518,75.506,75.514,11200000.0
2006-03-14 03:02:00,75.528,75.536,75.528,75.532,11600000.0
2006-03-14 03:03:00,75.532,75.532,75.512,75.516,14400000.0
2006-03-14 03:04:00,75.508,75.513,75.508,75.512,11200000.0
2006-03-14 03:05:00,75.505,75.506,75.476,75.476,16000000.0
2006-03-14 03:06:00,75.448,75.47,75.448,75.47,16000000.0
2006-03-14 03:07:00,75.46,75.474,75.46,75.472,14400000.0
2006-03-14 03:09:00,75.479,75.483,75.473,75.473,11200000.0
2006-03-14 03:10:00,75.469,75.469,75.453,75.46,15400000.0
2006-03-14 03:11:00,75.453,75.464,75.451,75.464,11200000.0
2006-03-14 03:12:00,75.466,75.483,75.457,75.457,17600000.0
2006-03-14 03:13:00,75.471,75.471,75.46,75.461,16000000.0
2006-03-14 03:14:00,75.456,75.465,75.446,75.465,11200000.0
2006-03-14 03:15:00,75.488,75.497,75.486,75.495,17600000.0
2006-03-14 03:16:00,75.492,75.52,75.492,75.517,14400000.0
2006-03-14 03:17:00,75.514,75.522,75.504,75.522,11200000.0
2006-03-14 03:18:00,75.522,75.536,75.522,75.536,12800000.0
2006-03-14 03:19:00,75.538,75.538,75.528,75.528,12800000.0
2006-03-14 03:20:00,75.544,75.544,75.525,75.542,12800000.0
2006-03-14 03:21:00,75.543,75.543,75.518,75.534,14400000.0
2006-03-14 03:22:00,75.527,75.535,75.527,75.53,11200000.0
2006-03-14 03:23:00,75.535,75.535,75.517,75.528,9000000.0
2006-03-14 03:25:00,75.536,75.545,75.536,75.541,17600000.0
2006-03-14 03:26:00,75.538,75.538,75.523,75.523,12800000.0
2006-03-14 03:27:00,75.519,75.52,75.505,75.512,14400000.0
2006-03-14 03:28:00,75.513,75.514,75.506,75.506,11200000.0
2006-03-14 03:29:00,75.509,75.529,75.509,75.529,12800000.0
2006-03-14 03:30:00,75.538,75.543,75.477,75.54,17600000.0
2006-03-14 03:31:00,75.548,75.56,75.548,75.553,12800000.0
2006-03-14 03:32:00,75.557,75.562,75.557,75.559,8000000.0
2006-03-14 03:33:00,75.57,75.583,75.57,75.578,11200000.0
2006-03-14 03:34:00,75.588,75.59,75.576,75.58,11600000.0
2006-03-14 03:35:00,75.581,75.588,75.578,75.58,17600000.0
2006-03-14 03:36:00,75.577,75.577,75.564,75.572,11200000.0
2006-03-14 03:37:00,75.561,75.573,75.558,75.57,17600000.0
2006-03-14 03:38:00,75.567,75.591,75.567,75.576,12800000.0
2006-03-14 03:39:00,75.562,75.572,75.507,75.566,14400000.0
2006-03-14 03:40:00,75.56,75.564,75.55,75.55,12800000.0
2006-03-14 03:41:00,75.532,75.541,75.532,75.533,11200000.0
2006-03-14 03:42:00,75.538,75.567,75.538,75.567,12800000.0
2006-03-14 03:43:00,75.568,75.568,75.543,75.554,11200000.0
2006-03-14 03:44:00,75.546,75.554,75.539,75.548,12800000.0
2006-03-14 03:45:00,75.542,75.549,75.542,75.549,11200000.0
2006-03-14 03:46:00,75.555,75.563,75.555,75.56,11200000.0
2006-03-14 03:47:00,75.56,75.56,75.549,75.549,11200000.0
2006-03-14 03:48:00,75.56,75.577,75.56,75.576,11200000.0
2006-03-14 03:49:00,75.577,75.582,75.576,75.579,16000000.0
2006-03-14 03:50:00,75.583,75.585,75.574,75.574,11200000.0
2006-03-14 03:52:00,75.569,75.569,75.547,75.556,14400000.0
2006-03-14 03:54:00,75.562,75.563,75.552,75.563,14400000.0
2006-03-14 03:55:00,75.563,75.571,75.558,75.571,14400000.0
2006-03-14 03:56:00,75.556,75.556,75.541,75.543,12800000.0
2006-03-14 03:57:00,75.554,75.567,75.554,75.564,12800000.0
2006-03-14 03:58:00,75.563,75.564,75.557,75.557,16400000.0
2006-03-14 03:59:00,75.56,75.562,75.557,75.557,12800000.0
2006-03-14 04:00:00,75.555,75.555,75.538,75.543,14400000.0
2006-03-14 04:01:00,75.55,75.558,75.547,75.553,11200000.0
2006-03-14 04:02:00,75.559,75.565,75.559,75.565,8000000.0
2006-03-14 04:03:00,75.554,75.561,75.552,75.555,12800000.0
2006-03-14 04:04:00,75.551,75.559,75.551,75.559,12800000.0
2006-03-14 04:06:00,75.559,75.559,75.551,75.558,14400000.0
2006-03-14 04:10:00,75.567,75.573,75.564,75.571,14400000.0
2006-03-14 04:11:00,75.572,75.575,75.567,75.575,12800000.0
2006-03-14 04:12:00,75.573,75.573,75.563,75.563,8000000.0
2006-03-14 04:13:00,75.564,75.57,75.56,75.568,11600000.0
2006-03-14 04:14:00,75.559,75.559,75.544,75.549,11200000.0
2006-03-14 04:15:00,75.557,75.56,75.553,75.56,12800000.0
2006-03-14 04:16:00,75.555,75.557,75.552,75.552,11200000.0
2006-03-14 04:17:00,75.556,75.556,75.544,75.546,14400000.0
2006-03-14 04:18:00,75.554,75.554,75.544,75.547,12800000.0
2006-03-14 04:19:00,75.537,75.545,75.523,75.543,12800000.0
2006-03-14 04:20:00,75.542,75.542,75.452,75.534,11200000.0
2006-03-14 04:21:00,75.533,75.533,75.521,75.521,11200000.0
2006-03-14 04:22:00,75.517,75.531,75.515,75.518,16000000.0
2006-03-14 04:23:00,75.523,75.532,75.523,75.527,12800000.0
2006-03-14 04:25:00,75.532,75.545,75.53,75.545,14800000.0
2006-03-14 04:27:00,75.538,75.538,75.524,75.531,9600000.0
2006-03-14 04:28:00,75.528,75.539,75.526,75.539,11200000.0
2006-03-14 04:29:00,75.536,75.542,75.525,75.542,12800000.0
2006-03-14 04:30:00,75.54,75.546,75.519,75.519,12800000.0
2006-03-14 04:31:00,75.523,75.523,75.505,75.507,11600000.0
2006-03-14 04:32:00,75.484,75.485,75.472,75.472,12800000.0
2006-03-14 04:33:00,75.455,75.462,75.45,75.456,16000000.0
2006-03-14 04:34:00,75.455,75.465,75.455,75.464,12800000.0
2006-03-14 04:35:00,75.449,75.459,75.449,75.457,12800000.0
2006-03-14 04:36:00,75.472,75.484,75.472,75.473,8000000.0
2006-03-14 04:37:00,75.474,75.474,75.465,75.465,12800000.0
2006-03-14 04:38:00,75.465,75.466,75.441,75.441,9600000.0
2006-03-14 04:39:00,75.427,75.429,75.415,75.416,12200000.0
2006-03-14 04:40:00,75.414,75.414,75.402,75.403,11200000.0
2006-03-14 04:41:00,75.397,75.403,75.378,75.403,11200000.0
2006-03-14 04:42:00,75.421,75.421,75.39,75.411,12800000.0
2006-03-14 04:43:00,75.407,75.407,75.39,75.391,12200000.0
2006-03-14 04:44:00,75.384,75.384,75.374,75.375,9600000.0
2006-03-14 04:45:00,75.371,75.372,75.352,75.352,12800000.0
2006-03-14 04:46:00,75.344,75.344,75.323,75.323,14400000.0
2006-03-14 04:47:00,75.296,75.296,75.23,75.23,6400000.0
2006-03-14 04:48:00,75.229,75.26,75.229,75.253,12800000.0
2006-03-14 04:49:00,75.257,75.288,75.257,75.287,11200000.0
2006-03-14 04:50:00,75.294,75.294,75.285,75.285,10600000.0
2006-03-14 04:51:00,75.29,75.305,75.209,75.305,14400000.0
2006-03-14 04:52:00,75.305,75.339,75.305,75.339,11200000.0
2006-03-14 04:54:00,75.341,75.349,75.341,75.349,12800000.0
2006-03-14 04:56:00,75.357,75.364,75.356,75.36,17600000.0
2006-03-14 04:57:00,75.361,75.361,75.34,75.358,11200000.0
2006-03-14 04:58:00,75.334,75.335,75.316,75.316,8000000.0
2006-03-14 04:59:00,75.304,75.304,75.273,75.273,12800000.0
2006-03-14 05:00:00,75.262,75.274,75.262,75.263,11200000.0
2006-03-14 05:01:00,75.26,75.268,75.259,75.265,14400000.0
2006-03-14 05:02:00,75.27,75.277,75.27,75.277,14400000.0
2006-03-14 05:04:00,75.296,75.303,75.294,75.303,8000000.0
2006-03-14 05:05:00,75.298,75.324,75.298,75.324,10600000.0
2006-03-14 05:06:00,75.314,75.314,75.307,75.307,11200000.0
2006-03-14 05:07:00,75.29,75.313,75.29,75.313,14400000.0
2006-03-14 05:08:00,75.308,75.308,75.286,75.302,11200000.0
2006-03-14 05:09:00,75.312,75.32,75.312,75.316,17600000.0
2006-03-14 05:10:00,75.322,75.322,75.27,75.295,12800000.0
2006-03-14 05:11:00,75.303,75.32,75.303,75.306,12800000.0
2006-03-14 05:12:00,75.302,75.302,75.292,75.294,12800000.0
2006-03-14 05:13:00,75.296,75.308,75.296,75.305,12800000.0
2006-03-14 05:14:00,75.304,75.304,75.289,75.289,14400000.0
2006-03-14 05:15:00,75.289,75.289,75.261,75.27,16000000.0
2006-03-14 05:16:00,75.259,75.26,75.201,75.255,16000000.0
2006-03-14 05:17:00,75.248,75.248,75.224,75.225,11200000.0
2006-03-14 05:18:00,75.24,75.257,75.239,75.257,8000000.0
2006-03-14 05:20:00,75.244,75.253,75.241,75.242,11200000.0
2006-03-14 05:21:00,75.233,75.236,75.221,75.236,12800000.0
2006-03-14 05:22:00,75.236,75.241,75.236,75.239,11200000.0
2006-03-14 05:24:00,75.242,75.246,75.239,75.239,11200000.0
2006-03-14 05:25:00,75.243,75.243,75.229,75.241,12800000.0
2006-03-14 05:26:00,75.239,75.239,75.217,75.217,12800000.0
2006-03-14 05:27:00,75.209,75.224,75.202,75.207,12800000.0
2006-03-14 05:28:00,75.189,75.192,75.144,75.144,11200000.0
2006-03-14 05:29:00,75.095,75.095,75.031,75.031,11200000.0
2006-03-14 05:30:00,75.038,75.038,75.01,75.023,16000000.0
2006-03-14 05:31:00,75.012,75.028,75.006,75.028,17600000.0
2006-03-14 05:32:00,75.026,75.052,75.026,75.052,12800000.0
2006-03-14 05:33:00,75.066,75.067,75.059,75.059,9600000.0
2006-03-14 05:34:00,75.056,75.08,75.056,75.08,16000000.0
2006-03-14 05:35:00,75.087,75.106,75.087,75.106,11200000.0
2006-03-14 05:36:00,75.106,75.106,75.086,75.086,16000000.0
2006-03-14 05:37:00,75.082,75.089,75.082,75.084,11200000.0
2006-03-14 05:38:00,75.071,75.071,75.033,75.039,16000000.0
2006-03-14 05:39:00,75.018,75.019,75.001,75.001,11200000.0
2006-03-14 05:40:00,75.01,75.024,75.01,75.024,9600000.0
2006-03-14 05:41:00,75.045,75.045,75.036,75.038,12800000.0
2006-03-14 05:42:00,75.044,75.05,75.014,75.014,11200000.0
2006-03-14 05:43:00,75.004,75.004,74.993,74.997,11200000.0
2006-03-14 05:44:00,75.002,75.008,74.999,75.008,11200000.0
2006-03-14 05:45:00,75.005,75.007,74.994,74.994,16000000.0
2006-03-14 05:46:00,74.981,74.997,74.981,74.997,17600000.0
2006-03-14 05:47:00,75.025,75.04,75.025,75.037,14400000.0
2006-03-14 05:48:00,75.036,75.036,75.016,75.026,9600000.0
2006-03-14 05:49:00,75.024,75.04,75.024,75.034,17600000.0
2006-03-14 05:50:00,75.04,75.045,75.027,75.027,11200000.0
2006-03-14 05:51:00,75.034,75.034,75.019,75.028,11200000.0
2006-03-14 05:52:00,75.034,75.042,75.026,75.032,12800000.0
2006-03-14 05:53:00,75.034,75.044,75.034,75.039,17600000.0
2006-03-14 05:54:00,75.016,75.017,75.008,75.012,9600000.0
2006-03-14 05:55:00,74.967,75.048,74.967,75.017,11200000.0
2006-03-14 05:57:00,75.01,75.027,75.01,75.027,12800000.0
2006-03-14 05:59:00,75.03,75.03,75.014,75.024,12800000.0
2006-03-14 06:00:00,75.02,75.02,75.011,75.018,8000000.0
2006-03-14 06:01:00,75.04,75.054,75.026,75.054,11200000.0
2006-03-14 06:02:00,75.065,75.076,75.058,75.058,12800000.0
2006-03-14 06:03:00,75.059,75.059,75.049,75.051,11200000.0
2006-03-14 06:04:00,75.037,75.054,75.037,75.054,16000000.0
2006-03-14 06:05:00,75.041,75.05,75.036,75.042,14400000.0
2006-03-14 06:06:00,75.038,75.038,75.024,75.024,12800000.0
2006-03-14 06:07:00,75.037,75.038,75.03,75.03,11200000.0
2006-03-14 06:08:00,75.018,75.018,75.006,75.009,11200000.0
2006-03-14 06:09:00,74.992,74.992,74.954,74.954,11200000.0
2006-03-14 06:10:00,74.979,75.045,74.91,75.045,11200000.0
2006-03-14 06:11:00,75.077,75.101,75.077,75.101,17600000.0
2006-03-14 06:12:00,75.11,75.111,75.092,75.092,11200000.0
2006-03-14 06:13:00,75.079,75.08,75.053,75.069,12800000.0
2006-03-14 06:14:00,75.067,75.067,75.045,75.053,12800000.0
2006-03-14 06:15:00,75.053,75.06,75.051,75.058,11200000.0
2006-03-14 06:16:00,75.039,75.072,75.039,75.072,8000000.0
2006-03-14 06:17:00,75.087,75.094,75.084,75.094,12800000.0
2006-03-14 06:18:00,75.097,75.097,75.088,75.088,12800000.0
2006-03-14 06:19:00,75.091,75.105,75.091,75.105,12800000.0
2006-03-14 06:20:00,75.122,75.134,75.118,75.118,16000000.0
2006-03-14 06:21:00,75.126,75.14,75.126,75.133,12800000.0
2006-03-14 06:22:00,75.148,75.154,75.143,75.143,12800000.0
2006-03-14 06:23:00,75.131,75.133,75.125,75.125,7400000.0
2006-03-14 06:24:00,75.132,75.141,75.127,75.141,8000000.0
2006-03-14 06:25:00,75.155,75.16,75.132,75.16,12800000.0
2006-03-14 06:26:00,75.153,75.153,75.136,75.143,12800000.0
2006-03-14 06:27:00,75.158,75.165,75.149,75.162,13800000.0
2006-03-14 06:28:00,75.147,75.148,75.146,75.147,8000000.0
2006-03-14 06:29:00,75.14,75.143,75.137,75.142,11200000.0
2006-03-14 06:30:00,75.133,75.156,75.133,75.156,14400000.0
2006-03-14 06:31:00,75.171,75.181,75.171,75.176,14400000.0
2006-03-14 06:32:00,75.168,75.18,75.161,75.176,12800000.0
2006-03-14 06:33:00,75.175,75.187,75.165,75.173,17600000.0
2006-03-14 06:34:00,75.155,75.178,75.155,75.168,12800000.0
2006-03-14 06:35:00,75.156,75.16,75.149,75.16,12800000.0
2006-03-14 06:36:00,75.178,75.181,75.164,75.164,14400000.0
2006-03-14 06:37:00,75.174,75.181,75.173,75.179,12800000.0
2006-03-14 06:39:00,75.183,75.186,75.168,75.177,11200000.0
2006-03-14 06:40:00,75.177,75.188,75.17,75.188,9600000.0
2006-03-14 06:41:00,75.191,75.197,75.186,75.197,12800000.0
2006-03-14 06:44:00,75.192,75.208,75.184,75.202,17600000.0
2006-03-14 06:45:00,75.21,75.217,75.199,75.217,16400000.0
2006-03-14 06:46:00,75.217,75.217,75.201,75.212,12800000.0
2006-03-14 06:47:00,75.214,75.215,75.205,75.215,12800000.0
2006-03-14 06:49:00,75.21,75.242,75.21,75.242,17600000.0
2006-03-14 06:50:00,75.216,75.233,75.216,75.233,14400000.0
2006-03-14 06:51:00,75.237,75.248,75.237,75.242,12800000.0
2006-03-14 06:52:00,75.241,75.241,75.232,75.236,12800000.0
2006-03-14 06:53:00,75.242,75.244,75.233,75.243,17600000.0
2006-03-14 06:54:00,75.246,75.25,75.243,75.247,14400000.0
2006-03-14 06:55:00,75.237,75.244,75.237,75.241,9600000.0
2006-03-14 06:56:00,75.238,75.243,75.237,75.243,11200000.0
2006-03-14 06:57:00,75.244,75.244,75.233,75.238,14400000.0
2006-03-14 06:58:00,75.239,75.246,75.239,75.246,12800000.0
2006-03-14 06:59:00,75.225,75.226,75.203,75.212,12800000.0
2006-03-14 07:00:00,75.189,75.189,75.18,75.185,16000000.0
2006-03-14 07:01:00,75.181,75.188,75.176,75.188,17600000.0
2006-03-14 07:02:00,75.192,75.199,75.192,75.199,12800000.0
2006-03-14 07:03:00,75.188,75.204,75.186,75.204,12800000.0
2006-03-14 07:07:00,75.205,75.211,75.205,75.211,11200000.0
2006-03-14 07:09:00,75.211,75.212,75.202,75.202,12800000.0
2006-03-14 07:10:00,75.189,75.212,75.189,75.212,4800000.0
2006-03-14 07:13:00,75.21,75.21,75.203,75.203,12800000.0
2006-03-14 07:15:00,75.206,75.208,75.201,75.203,11200000.0
2006-03-14 07:16:00,75.201,75.205,75.2,75.2,10600000.0
2006-03-14 07:18:00,75.204,75.204,75.189,75.189,17600000.0
2006-03-14 07:19:00,75.187,75.206,75.187,75.204,12800000.0
2006-03-14 07:21:00,75.205,75.219,75.205,75.213,12800000.0
2006-03-14 07:22:00,75.209,75.209,75.189,75.193,17000000.0
2006-03-14 07:23:00,75.196,75.196,75.187,75.187,11200000.0
2006-03-14 07:24:00,75.192,75.2,75.189,75.19,14400000.0
2006-03-14 07:25:00,75.178,75.185,75.164,75.185,16000000.0
2006-03-14 07:26:00,75.175,75.18,75.175,75.18,3200000.0
2006-03-14 07:27:00,75.174,75.184,75.169,75.177,16000000.0
2006-03-14 07:28:00,75.169,75.173,75.165,75.165,14400000.0
2006-03-14 07:30:00,75.165,75.177,75.163,75.177,11200000.0
2006-03-14 07:31:00,75.177,75.184,75.177,75.178,18000000.0
2006-03-14 07:33:00,75.178,75.178,75.171,75.172,8000000.0
2006-03-14 07:35:00,75.165,75.173,75.163,75.173,16000000.0
2006-03-14 07:36:00,75.151,75.182,75.151,75.182,11200000.0
2006-03-14 07:37:00,75.192,75.197,75.19,75.193,11200000.0
2006-03-14 07:38:00,75.201,75.204,75.2,75.2,12800000.0
2006-03-14 07:39:00,75.195,75.198,75.193,75.195,11200000.0
2006-03-14 07:40:00,75.19,75.193,75.179,75.181,11200000.0
2006-03-14 07:41:00,75.179,75.187,75.176,75.183,12800000.0
2006-03-14 07:42:00,75.179,75.179,75.169,75.175,12800000.0
2006-03-14 07:43:00,75.172,75.173,75.161,75.169,12800000.0
2006-03-14 07:44:00,75.176,75.18,75.171,75.177,11200000.0
2006-03-14 07:47:00,75.178,75.178,75.164,75.167,14400000.0
2006-03-14 07:48:00,75.176,75.176,75.167,75.167,14800000.0
2006-03-14 07:50:00,75.174,75.175,75.17,75.17,8000000.0
2006-03-14 07:51:00,75.154,75.159,75.143,75.159,12800000.0
2006-03-14 07:54:00,75.166,75.173,75.164,75.173,11200000.0
2006-03-14 07:55:00,75.174,75.183,75.162,75.176,12800000.0
2006-03-14 07:56:00,75.171,75.173,75.158,75.158,16000000.0
2006-03-14 07:57:00,75.152,75.166,75.152,75.161,11200000.0
2006-03-14 07:58:00,75.161,75.163,75.155,75.159,11200000.0
2006-03-14 07:59:00,75.163,75.174,75.163,75.165,12200000.0
2006-03-14 08:00:00,75.16,75.162,75.152,75.16,8000000.0
2006-03-14 08:01:00,75.164,75.169,75.164,75.168,8000000.0
2006-03-14 08:02:00,75.166,75.166,75.163,75.163,3200000.0
2006-03-14 08:03:00,75.165,75.165,75.155,75.157,11200000.0
2006-03-14 08:04:00,75.161,75.175,75.161,75.175,17600000.0
2006-03-14 08:05:00,75.177,75.182,75.173,75.175,14400000.0
2006-03-14 08:06:00,75.173,75.173,75.171,75.171,4800000.0
2006-03-14 08:07:00,75.181,75.184,75.176,75.183,11200000.0
2006-03-14 08:08:00,75.177,75.177,75.167,75.176,17600000.0
2006-03-14 08:09:00,75.18,75.189,75.168,75.168,12800000.0
2006-03-14 08:10:00,75.172,75.19,75.172,75.19,12800000.0
2006-03-14 08:11:00,75.194,75.194,75.176,75.183,11200000.0
2006-03-14 08:12:00,75.178,75.193,75.177,75.177,16000000.0
2006-03-14 08:13:00,75.176,75.186,75.173,75.181,11200000.0
2006-03-14 08:15:00,75.195,75.202,75.18,75.18,16000000.0
2006-03-14 08:17:00,75.196,75.196,75.183,75.185,12800000.0
2006-03-14 08:19:00,75.189,75.193,75.174,75.177,14400000.0
2006-03-14 08:21:00,75.173,75.173,75.154,75.161,17600000.0
2006-03-14 08:22:00,75.177,75.177,75.171,75.174,11200000.0
2006-03-14 08:23:00,75.183,75.192,75.181,75.181,11200000.0
2006-03-14 08:24:00,75.181,75.181,75.175,75.175,9600000.0
2006-03-14 08:25:00,75.171,75.188,75.171,75.182,12800000.0
2006-03-14 08:26:00,75.174,75.175,75.08,75.171,8000000.0
2006-03-14 08:27:00,75.152,75.177,75.152,75.177,12200000.0
2006-03-14 08:28:00,75.173,75.177,75.155,75.175,11200000.0
2006-03-14 08:29:00,75.177,75.182,75.174,75.182,14400000.0
2006-03-14 08:30:00,75.177,75.179,75.171,75.171,11200000.0
2006-03-14 08:31:00,75.166,75.174,75.166,75.174,12800000.0
2006-03-14 08:32:00,75.173,75.173,75.161,75.162,11200000.0
2006-03-14 08:33:00,75.157,75.157,75.152,75.152,10600000.0
2006-03-14 08:34:00,75.16,75.161,75.154,75.158,9600000.0
2006-03-14 08:35:00,75.173,75.177,75.163,75.171,17600000.0
2006-03-14 08:36:00,75.168,75.176,75.168,75.169,16400000.0
2006-03-14 08:38:00,75.164,75.175,75.164,75.175,11200000.0
2006-03-14 08:39:00,75.162,75.185,75.162,75.185,16000000.0
2006-03-14 08:40:00,75.185,75.185,75.169,75.169,16000000.0
2006-03-14 08:41:00,75.184,75.192,75.183,75.185,17600000.0
2006-03-14 08:42:00,75.189,75.204,75.189,75.195,12800000.0
2006-03-14 08:43:00,75.198,75.205,75.193,75.201,12800000.0
2006-03-14 08:44:00,75.19,75.19,75.162,75.162,12800000.0
2006-03-14 08:45:00,75.15,75.177,75.15,75.175,15400000.0
2006-03-14 08:46:00,75.18,75.187,75.18,75.187,11200000.0
2006-03-14 08:47:00,75.189,75.189,75.167,75.167,11200000.0
2006-03-14 08:49:00,75.175,75.18,75.169,75.175,17000000.0
2006-03-14 08:51:00,75.175,75.192,75.17,75.192,17600000.0
2006-03-14 08:52:00,75.197,75.2,75.19,75.2,11200000.0
2006-03-14 08:53:00,75.203,75.203,75.185,75.185,16000000.0
2006-03-14 08:54:00,75.182,75.182,75.173,75.173,3200000.0
2006-03-14 08:55:00,75.191,75.212,75.191,75.204,16000000.0
2006-03-14 08:56:00,75.223,75.226,75.222,75.224,11200000.0
2006-03-14 08:57:00,75.22,75.234,75.22,75.223,11200000.0
2006-03-14 08:58:00,75.217,75.218,75.209,75.209,9600000.0
2006-03-14 08:59:00,75.206,75.206,75.182,75.182,12800000.0
2006-03-14 09:00:00,75.186,75.21,75.186,75.209,17600000.0
2006-03-14 09:01:00,75.208,75.208,75.195,75.2,11200000.0
2006-03-14 09:02:00,75.191,75.201,75.185,75.201,11200000.0
2006-03-14 09:03:00,75.218,75.223,75.205,75.215,16000000.0
2006-03-14 09:04:00,75.193,75.193,75.166,75.192,11200000.0
2006-03-14 09:05:00,75.199,75.209,75.199,75.207,11200000.0
2006-03-14 09:06:00,75.192,75.192,75.159,75.167,12800000.0
2006-03-14 09:07:00,75.171,75.171,75.161,75.167,12800000.0
2006-03-14 09:08:00,75.163,75.167,75.159,75.164,12800000.0
2006-03-14 09:09:00,75.17,75.176,75.16,75.171,17600000.0
2006-03-14 09:10:00,75.167,75.175,75.161,75.175,12800000.0
2006-03-14 09:11:00,75.183,75.205,75.183,75.205,13200000.0
2006-03-14 09:12:00,75.189,75.191,75.181,75.191,12800000.0
2006-03-14 09:13:00,75.188,75.191,75.185,75.189,11200000.0
2006-03-14 09:14:00,75.19,75.195,75.18,75.18,11200000.0
2006-03-14 09:15:00,75.187,75.196,75.186,75.196,11200000.0
2006-03-14 09:16:00,75.195,75.221,75.195,75.218,12800000.0
2006-03-14 09:18:00,75.229,75.23,75.213,75.213,14400000.0
2006-03-14 09:20:00,75.205,75.21,75.201,75.21,16000000.0
2006-03-14 09:21:00,75.206,75.208,75.2,75.202,11200000.0
2006-03-14 09:22:00,75.21,75.21,75.201,75.205,17600000.0
2006-03-14 09:23:00,75.2,75.205,75.198,75.2,12800000.0
2006-03-14 09:24:00,75.098,75.19,75.098,75.19,11200000.0
2006-03-14 09:25:00,75.204,75.213,75.204,75.209,12800000.0
2006-03-14 09:26:00,75.214,75.232,75.21,75.232,11200000.0
2006-03-14 09:27:00,75.238,75.28,75.238,75.28,11200000.0
2006-03-14 09:28:00,75.265,75.269,75.253,75.253,12800000.0
2006-03-14 09:29:00,75.244,75.244,75.235,75.242,11200000.0
2006-03-14 09:30:00,75.244,75.244,75.238,75.24,12800000.0
2006-03-14 09:31:00,75.23,75.244,75.23,75.244,12800000.0
2006-03-14 09:32:00,75.237,75.245,75.221,75.221,14400000.0
2006-03-14 09:33:00,75.239,75.267,75.239,75.263,12800000.0
2006-03-14 09:34:00,75.261,75.269,75.261,75.266,11200000.0
2006-03-14 09:35:00,75.298,75.306,75.293,75.306,12800000.0
2006-03-14 09:36:00,75.306,75.311,75.306,75.311,9600000.0
2006-03-14 09:37:00,75.313,75.319,75.255,75.312,16000000.0
2006-03-14 09:39:00,75.31,75.317,75.309,75.317,12800000.0
2006-03-14 09:40:00,75.311,75.315,75.295,75.308,14400000.0
2006-03-14 09:41:00,75.31,75.314,75.308,75.308,11200000.0
2006-03-14 09:42:00,75.302,75.318,75.302,75.318,16000000.0
2006-03-14 09:43:00,75.335,75.341,75.333,75.334,12800000.0
2006-03-14 09:44:00,75.347,75.364,75.347,75.355,12800000.0
2006-03-14 09:45:00,75.366,75.366,75.354,75.361,12800000.0
2006-03-14 09:46:00,75.357,75.357,75.341,75.342,11200000.0
2006-03-14 09:47:00,75.338,75.342,75.335,75.34,12200000.0
2006-03-14 09:48:00,75.347,75.348,75.337,75.341,11200000.0
2006-03-14 09:49:00,75.349,75.356,75.344,75.352,12800000.0
2006-03-14 09:50:00,75.348,75.349,75.344,75.349,16000000.0
2006-03-14 09:51:00,75.341,75.346,75.338,75.338,16000000.0
2006-03-14 09:52:00,75.338,75.343,75.334,75.34,14400000.0
2006-03-14 09:53:00,75.328,75.341,75.328,75.332,12800000.0
2006-03-14 09:54:00,75.332,75.332,75.324,75.332,17600000.0
2006-03-14 09:55:00,75.339,75.355,75.339,75.352,11200000.0
2006-03-14 09:56:00,75.35,75.35,75.336,75.347,14400000.0
2006-03-14 09:57:00,75.355,75.357,75.351,75.355,17600000.0
2006-03-14 09:58:00,75.355,75.361,75.268,75.357,17600000.0
2006-03-14 09:59:00,75.342,75.345,75.336,75.339,17600000.0
2006-03-14 10:00:00,75.355,75.361,75.35,75.354,11200000.0
2006-03-14 10:01:00,75.344,75.36,75.344,75.356,12800000.0
2006-03-14 10:02:00,75.36,75.365,75.358,75.361,16000000.0
2006-03-14 10:05:00,75.351,75.354,75.335,75.335,14400000.0
2006-03-14 10:06:00,75.345,75.358,75.345,75.351,16000000.0
2006-03-14 10:07:00,75.331,75.331,75.309,75.327,12800000.0
2006-03-14 10:08:00,75.32,75.323,75.317,75.321,11200000.0
2006-03-14 10:09:00,75.335,75.341,75.327,75.332,12800000.0
2006-03-14 10:10:00,75.34,75.34,75.319,75.325,17600000.0
2006-03-14 10:11:00,75.311,75.327,75.311,75.327,11200000.0
2006-03-14 10:12:00,75.324,75.326,75.307,75.326,12800000.0
2006-03-14 10:13:00,75.328,75.33,75.318,75.321,12800000.0
2006-03-14 10:14:00,75.317,75.317,75.292,75.292,11200000.0
2006-03-14 10:15:00,75.278,75.291,75.278,75.288,12800000.0
2006-03-14 10:16:00,75.293,75.298,75.292,75.294,12800000.0
2006-03-14 10:17:00,75.296,75.299,75.293,75.294,11200000.0
2006-03-14 10:18:00,75.287,75.289,75.266,75.28,11200000.0
2006-03-14 10:19:00,75.279,75.3,75.279,75.3,11200000.0
2006-03-14 10:20:00,75.322,75.333,75.319,75.319,17600000.0
2006-03-14 10:21:00,75.28,75.31,75.28,75.31,16000000.0
2006-03-14 10:22:00,75.318,75.326,75.313,75.319,11200000.0
2006-03-14 10:23:00,75.339,75.348,75.339,75.347,11200000.0
2006-03-14 10:25:00,75.362,75.362,75.352,75.359,11200000.0
2006-03-14 10:26:00,75.361,75.367,75.358,75.367,4800000.0
2006-03-14 10:27:00,75.372,75.419,75.372,75.419,11200000.0
2006-03-14 10:28:00,75.42,75.423,75.413,75.423,12800000.0
2006-03-14 10:29:00,75.421,75.421,75.409,75.409,11200000.0
2006-03-14 10:30:00,75.418,75.425,75.413,75.416,8000000.0
2006-03-14 10:31:00,75.419,75.42,75.403,75.42,12800000.0
2006-03-14 10:32:00,75.433,75.447,75.433,75.447,17600000.0
2006-03-14 10:33:00,75.452,75.459,75.45,75.45,11200000.0
2006-03-14 10:34:00,75.463,75.472,75.463,75.467,11200000.0
2006-03-14 10:35:00,75.468,75.474,75.466,75.474,11200000.0
2006-03-14 10:36:00,75.45,75.451,75.444,75.451,11200000.0
2006-03-14 10:37:00,75.44,75.44,75.35,75.427,11200000.0
2006-03-14 10:38:00,75.43,75.431,75.413,75.426,12800000.0
2006-03-14 10:39:00,75.416,75.421,75.415,75.421,11200000.0
2006-03-14 10:40:00,75.424,75.433,75.417,75.417,15400000.0
2006-03-14 10:41:00,75.42,75.43,75.42,75.424,12800000.0
2006-03-14 10:42:00,75.425,75.429,75.417,75.429,10600000.0
2006-03-14 10:43:00,75.432,75.445,75.431,75.445,11200000.0
2006-03-14 10:44:00,75.443,75.443,75.432,75.434,12800000.0
2006-03-14 10:45:00,75.426,75.435,75.426,75.432,12200000.0
2006-03-14 10:46:00,75.429,75.436,75.425,75.436,12800000.0
2006-03-14 10:47:00,75.437,75.437,75.405,75.425,12800000.0
2006-03-14 10:48:00,75.423,75.429,75.414,75.429,12200000.0
2006-03-14 10:49:00,75.411,75.433,75.411,75.433,11200000.0
2006-03-14 10:50:00,75.456,75.466,75.44,75.44,16000000.0
2006-03-14 10:51:00,75.443,75.45,75.443,75.447,17600000.0
2006-03-14 10:52:00,75.447,75.447,75.424,75.424,11200000.0
2006-03-14 10:53:00,75.437,75.437,75.417,75.423,11200000.0
2006-03-14 10:54:00,75.438,75.438,75.428,75.434,17600000.0
2006-03-14 10:55:00,75.421,75.427,75.415,75.419,11200000.0
2006-03-14 10:56:00,75.43,75.432,75.428,75.431,17600000.0
2006-03-14 10:57:00,75.427,75.429,75.421,75.421,16000000.0
2006-03-14 10:58:00,75.402,75.41,75.313,75.41,12800000.0
2006-03-14 10:59:00,75.398,75.4,75.387,75.387,11200000.0
2006-03-14 11:00:00,75.394,75.398,75.391,75.393,12800000.0
2006-03-14 11:01:00,75.388,75.392,75.381,75.381,12800000.0
2006-03-14 11:02:00,75.387,75.395,75.387,75.391,16000000.0
2006-03-14 11:03:00,75.403,75.405,75.393,75.399,12800000.0
2006-03-14 11:04:00,75.4,75.401,75.391,75.396,13800000.0
2006-03-14 11:05:00,75.403,75.403,75.377,75.384,17600000.0
2006-03-14 11:06:00,75.377,75.385,75.365,75.385,17600000.0
2006-03-14 11:07:00,75.386,75.389,75.369,75.389,17600000.0
2006-03-14 11:10:00,75.397,75.404,75.397,75.398,12800000.0
2006-03-14 11:11:00,75.377,75.384,75.371,75.384,11200000.0
2006-03-14 11:12:00,75.386,75.386,75.376,75.376,17600000.0
2006-03-14 11:13:00,75.374,75.375,75.356,75.369,14400000.0
2006-03-14 11:14:00,75.37,75.372,75.364,75.364,11200000.0
2006-03-14 11:15:00,75.354,75.355,75.342,75.35,11200000.0
2006-03-14 11:16:00,75.347,75.358,75.347,75.353,12200000.0
2006-03-14 11:17:00,75.341,75.344,75.329,75.344,10600000.0
2006-03-14 11:18:00,75.345,75.366,75.345,75.359,12800000.0
2006-03-14 11:19:00,75.35,75.351,75.344,75.347,17600000.0
2006-03-14 11:20:00,75.349,75.354,75.343,75.353,12800000.0
2006-03-14 11:22:00,75.365,75.365,75.338,75.338,12200000.0
2006-03-14 11:23:00,75.332,75.332,75.309,75.309,11200000.0
2006-03-14 11:24:00,75.31,75.31,75.295,75.303,12800000.0
2006-03-14 11:25:00,75.304,75.305,75.287,75.287,17600000.0
2006-03-14 11:26:00,75.293,75.313,75.293,75.313,14400000.0
2006-03-14 11:27:00,75.314,75.318,75.3,75.318,11200000.0
2006-03-14 11:28:00,75.319,75.319,75.299,75.299,14400000.0
2006-03-14 11:29:00,75.298,75.298,75.293,75.295,14400000.0
2006-03-14 11:30:00,75.292,75.295,75.284,75.292,14400000.0
2006-03-14 11:31:00,75.321,75.321,75.309,75.312,11200000.0
2006-03-14 11:32:00,75.298,75.298,75.248,75.248,17600000.0
2006-03-14 11:33:00,75.245,75.269,75.245,75.26,12800000.0
2006-03-14 11:34:00,75.271,75.271,75.264,75.266,12800000.0
2006-03-14 11:35:00,75.28,75.285,75.276,75.28,11200000.0
2006-03-14 11:36:00,75.28,75.286,75.28,75.282,12800000.0
2006-03-14 11:37:00,75.283,75.299,75.283,75.297,11200000.0
2006-03-14 11:38:00,75.303,75.32,75.303,75.307,11200000.0
2006-03-14 11:39:00,75.321,75.326,75.311,75.321,11200000.0
2006-03-14 11:40:00,75.313,75.317,75.31,75.317,11200000.0
2006-03-14 11:41:00,75.309,75.309,75.3,75.304,16000000.0
2006-03-14 11:42:00,75.305,75.311,75.291,75.301,17600000.0
2006-03-14 11:43:00,75.307,75.312,75.293,75.312,11200000.0
2006-03-14 11:44:00,75.284,75.284,75.247,75.25,11200000.0
2006-03-14 11:45:00,75.265,75.279,75.265,75.272,14400000.0
2006-03-14 11:46:00,75.286,75.286,75.271,75.281,11200000.0
2006-03-14 11:47:00,75.271,75.277,75.253,75.277,17600000.0
2006-03-14 11:48:00,75.282,75.282,75.262,75.274,11200000.0
2006-03-14 11:49:00,75.268,75.271,75.266,75.266,12800000.0
2006-03-14 11:50:00,75.268,75.274,75.265,75.274,12800000.0
2006-03-14 11:51:00,75.262,75.262,75.25,75.252,10600000.0
2006-03-14 11:52:00,75.262,75.262,75.246,75.25,11200000.0
2006-03-14 11:53:00,75.253,75.253,75.238,75.246,16000000.0
2006-03-14 11:54:00,75.242,75.242,75.226,75.234,14400000.0
2006-03-14 11:56:00,75.23,75.24,75.23,75.232,12800000.0
2006-03-14 11:57:00,75.224,75.224,75.212,75.212,12200000.0
2006-03-14 11:58:00,75.215,75.217,75.205,75.205,11200000.0
2006-03-14 11:59:00,75.206,75.213,75.203,75.205,11200000.0
2006-03-14 12:00:00,75.238,75.238,75.206,75.206,11200000.0
2006-03-14 12:01:00,75.205,75.222,75.2,75.22,11200000.0
2006-03-14 12:02:00,75.22,75.226,75.218,75.225,14400000.0
2006-03-14 12:03:00,75.227,75.229,75.21,75.21,11200000.0
2006-03-14 12:04:00,75.214,75.219,75.202,75.219,17600000.0
2006-03-14 12:05:00,75.226,75.232,75.223,75.232,17600000.0
2006-03-14 12:07:00,75.24,75.244,75.236,75.24,11200000.0
2006-03-14 12:09:00,75.227,75.227,75.216,75.218,14400000.0
2006-03-14 12:11:00,75.221,75.226,75.218,75.219,12200000.0
2006-03-14 12:13:00,75.235,75.245,75.235,75.241,11200000.0
2006-03-14 12:14:00,75.252,75.252,75.238,75.247,12800000.0
2006-03-14 12:15:00,75.242,75.242,75.234,75.238,12800000.0
2006-03-14 12:16:00,75.222,75.258,75.222,75.258,12800000.0
2006-03-14 12:17:00,75.253,75.253,75.181,75.225,17600000.0
2006-03-14 12:18:00,75.212,75.235,75.212,75.233,16000000.0
2006-03-14 12:19:00,75.235,75.235,75.213,75.231,12800000.0
2006-03-14 12:20:00,75.25,75.25,75.237,75.247,14400000.0
2006-03-14 12:21:00,75.252,75.258,75.248,75.249,11200000.0
2006-03-14 12:22:00,75.258,75.262,75.251,75.26,16000000.0
2006-03-14 12:23:00,75.243,75.246,75.235,75.238,14400000.0
2006-03-14 12:24:00,75.228,75.241,75.224,75.235,12800000.0
2006-03-14 12:25:00,75.249,75.255,75.249,75.252,11200000.0
2006-03-14 12:26:00,75.247,75.276,75.247,75.276,11200000.0
2006-03-14 12:27:00,75.267,75.267,75.261,75.267,11200000.0
2006-03-14 12:28:00,75.265,75.273,75.261,75.268,12800000.0
2006-03-14 12:29:00,75.266,75.275,75.264,75.275,17600000.0
2006-03-14 12:30:00,75.271,75.277,75.269,75.273,17600000.0
2006-03-14 12:31:00,75.258,75.258,75.233,75.24,12800000.0
2006-03-14 12:32:00,75.231,75.241,75.223,75.226,12800000.0
2006-03-14 12:33:00,75.225,75.241,75.225,75.237,14400000.0
2006-03-14 12:35:00,75.246,75.255,75.246,75.253,11200000.0
2006-03-14 12:36:00,75.249,75.249,75.238,75.239,11200000.0
2006-03-14 12:38:00,75.23,75.23,75.133,75.215,17000000.0
2006-03-14 12:39:00,75.208,75.224,75.207,75.224,16000000.0
2006-03-14 12:40:00,75.223,75.228,75.205,75.22,16000000.0
2006-03-14 12:41:00,75.224,75.228,75.216,75.216,12800000.0
2006-03-14 12:42:00,75.233,75.251,75.233,75.251,14400000.0
2006-03-14 12:43:00,75.257,75.262,75.248,75.256,12800000.0
2006-03-14 12:45:00,75.265,75.271,75.259,75.271,16000000.0
2006-03-14 12:46:00,75.263,75.263,75.253,75.258,11600000.0
2006-03-14 12:47:00,75.258,75.271,75.25,75.271,12800000.0
2006-03-14 12:48:00,75.283,75.283,75.267,75.27,12800000.0
2006-03-14 12:49:00,75.253,75.259,75.244,75.248,16000000.0
2006-03-14 12:50:00,75.257,75.26,75.25,75.253,14400000.0
2006-03-14 12:51:00,75.253,75.253,75.241,75.241,11200000.0
2006-03-14 12:53:00,75.243,75.251,75.223,75.223,11200000.0
2006-03-14 12:54:00,75.226,75.235,75.223,75.227,12800000.0
2006-03-14 12:55:00,75.236,75.238,75.232,75.236,16000000.0
2006-03-14 12:57:00,75.236,75.246,75.236,75.242,11200000.0
2006-03-14 12:58:00,75.234,75.25,75.234,75.239,18000000.0
2006-03-14 12:59:00,75.246,75.256,75.246,75.248,16000000.0
2006-03-14 13:00:00,75.252,75.278,75.251,75.278,12800000.0
2006-03-14 13:01:00,75.275,75.276,75.268,75.272,14400000.0
2006-03-14 13:02:00,75.268,75.268,75.259,75.264,12800000.0
2006-03-14 13:03:00,75.273,75.273,75.251,75.263,16000000.0
2006-03-14 13:04:00,75.259,75.272,75.259,75.27,11200000.0
2006-03-14 13:05:00,75.277,75.288,75.274,75.28,12800000.0
2006-03-14 13:06:00,75.275,75.275,75.263,75.263,3200000.0
2006-03-14 13:07:00,75.266,75.269,75.258,75.258,14400000.0
2006-03-14 13:08:00,75.253,75.269,75.253,75.268,17600000.0
2006-03-14 13:09:00,75.274,75.279,75.268,75.274,12800000.0
2006-03-14 13:10:00,75.262,75.262,75.233,75.251,16000000.0
2006-03-14 13:11:00,75.244,75.25,75.24,75.25,11200000.0
2006-03-14 13:12:00,75.253,75.253,75.234,75.234,12800000.0
2006-03-14 13:13:00,75.241,75.241,75.232,75.238,17600000.0
2006-03-14 13:16:00,75.239,75.25,75.239,75.245,17600000.0
2006-03-14 13:17:00,75.232,75.239,75.226,75.239,12800000.0
2006-03-14 13:18:00,75.235,75.258,75.231,75.258,11200000.0
2006-03-14 13:21:00,75.262,75.262,75.248,75.257,11200000.0
2006-03-14 13:22:00,75.246,75.246,75.216,75.216,14400000.0
2006-03-14 13:23:00,75.21,75.21,75.199,75.199,12800000.0
2006-03-14 13:24:00,75.223,75.229,75.167,75.212,7400000.0
2006-03-14 13:25:00,75.205,75.22,75.205,75.211,17600000.0
2006-03-14 13:26:00,75.218,75.218,75.205,75.209,17600000.0
2006-03-14 13:27:00,75.202,75.202,75.194,75.199,12800000.0
2006-03-14 13:28:00,75.197,75.206,75.109,75.206,16000000.0
2006-03-14 13:29:00,75.207,75.207,75.194,75.194,11200000.0
2006-03-14 13:30:00,75.192,75.192,75.176,75.176,12200000.0
2006-03-14 13:31:00,75.179,75.19,75.179,75.19,11200000.0
2006-03-14 13:32:00,75.185,75.189,75.184,75.184,11200000.0
2006-03-14 13:33:00,75.171,75.171,75.151,75.151,19200000.0
2006-03-14 13:34:00,75.159,75.171,75.159,75.169,14400000.0
2006-03-14 13:35:00,75.167,75.173,75.165,75.168,36800000.0
2006-03-14 13:36:00,75.168,75.174,75.168,75.174,17600000.0
2006-03-14 13:37:00,75.169,75.169,75.143,75.143,14400000.0
2006-03-14 13:38:00,75.127,75.127,75.106,75.11,33600000.0
2006-03-14 13:39:00,75.127,75.148,75.127,75.148,14400000.0
2006-03-14 13:40:00,75.156,75.156,75.137,75.137,40000000.0
2006-03-14 13:41:00,75.127,75.16,75.127,75.16,16000000.0
2006-03-14 13:42:00,75.165,75.19,75.165,75.184,11200000.0
2006-03-14 13:43:00,75.198,75.213,75.198,75.213,27200000.0
2006-03-14 13:44:00,75.193,75.193,75.177,75.177,33600000.0
2006-03-14 13:45:00,75.174,75.187,75.174,75.175,20800000.0
2006-03-14 13:46:00,75.186,75.186,75.177,75.181,23400000.0
2006-03-14 13:47:00,75.169,75.169,75.153,75.158,12800000.0
2006-03-14 13:48:00,75.178,75.181,75.165,75.179,12800000.0
2006-03-14 13:49:00,75.187,75.194,75.187,75.19,17600000.0
2006-03-14 13:50:00,75.202,75.202,75.187,75.187,11200000.0
2006-03-14 13:51:00,75.201,75.202,75.194,75.194,24000000.0
2006-03-14 13:52:00,75.198,75.198,75.183,75.183,12800000.0
2006-03-14 13:53:00,75.189,75.193,75.181,75.181,17600000.0
2006-03-14 13:54:00,75.181,75.182,75.173,75.173,25600000.0
2006-03-14 13:55:00,75.165,75.165,75.143,75.143,14400000.0
2006-03-14 13:56:00,75.151,75.16,75.149,75.155,14400000.0
2006-03-14 13:58:00,75.154,75.154,75.149,75.152,14400000.0
2006-03-14 13:59:00,75.148,75.148,75.134,75.134,31400000.0
2006-03-14 14:00:00,75.132,75.132,75.118,75.118,48400000.0
2006-03-14 14:01:00,75.121,75.127,75.107,75.127,32000000.0
2006-03-14 14:02:00,75.131,75.131,75.125,75.126,13800000.0
2006-03-14 14:03:00,75.134,75.137,75.134,75.135,14400000.0
2006-03-14 14:05:00,75.137,75.141,75.137,75.14,24000000.0
2006-03-14 14:06:00,75.144,75.152,75.14,75.152,36800000.0
2006-03-14 14:07:00,75.142,75.146,75.136,75.142,40000000.0
2006-03-14 14:08:00,75.146,75.146,75.138,75.141,16000000.0
2006-03-14 14:09:00,75.132,75.132,75.123,75.128,33600000.0
2006-03-14 14:10:00,75.131,75.138,75.13,75.138,34000000.0
2006-03-14 14:11:00,75.144,75.161,75.144,75.161,14400000.0
2006-03-14 14:12:00,75.165,75.165,75.157,75.157,27200000.0
2006-03-14 14:13:00,75.137,75.137,75.117,75.117,13800000.0
2006-03-14 14:14:00,75.113,75.119,75.098,75.098,12200000.0
2006-03-14 14:15:00,75.094,75.096,75.086,75.086,28800000.0
2006-03-14 14:16:00,75.09,75.1,75.087,75.087,25000000.0
2006-03-14 14:17:00,75.083,75.094,75.079,75.09,12800000.0
2006-03-14 14:18:00,75.101,75.121,75.101,75.121,16000000.0
2006-03-14 14:19:00,75.105,75.105,75.089,75.089,12800000.0
2006-03-14 14:20:00,75.091,75.097,75.089,75.097,25600000.0
2006-03-14 14:21:00,75.101,75.12,75.101,75.12,28800000.0
2006-03-14 14:22:00,75.118,75.126,75.117,75.125,11200000.0
2006-03-14 14:23:00,75.137,75.139,75.129,75.133,46800000.0
2006-03-14 14:24:00,75.133,75.138,75.125,75.138,13200000.0
2006-03-14 14:25:00,75.135,75.142,75.132,75.142,12800000.0
2006-03-14 14:26:00,75.142,75.157,75.141,75.157,12800000.0
2006-03-14 14:27:00,75.164,75.188,75.164,75.188,17600000.0
2006-03-14 14:28:00,75.187,75.2,75.187,75.193,11200000.0
2006-03-14 14:30:00,75.174,75.178,75.17,75.174,22400000.0
2006-03-14 14:31:00,75.172,75.183,75.171,75.183,20800000.0
2006-03-14 14:32:00,75.181,75.181,75.17,75.173,8000000.0
2006-03-14 14:33:00,75.173,75.174,75.168,75.168,24000000.0
2006-03-14 14:34:00,75.173,75.176,75.17,75.174,12800000.0
2006-03-14 14:36:00,75.168,75.17,75.162,75.162,11200000.0
2006-03-14 14:39:00,75.182,75.19,75.176,75.188,12800000.0
2006-03-14 14:40:00,75.182,75.191,75.175,75.177,14400000.0
2006-03-14 14:42:00,75.181,75.193,75.177,75.19,12800000.0
2006-03-14 14:43:00,75.194,75.197,75.19,75.19,25600000.0
2006-03-14 14:44:00,75.195,75.198,75.191,75.191,12200000.0
2006-03-14 14:46:00,75.189,75.2,75.189,75.2,11200000.0
2006-03-14 14:47:00,75.21,75.217,75.201,75.217,15400000.0
2006-03-14 14:48:00,75.217,75.217,75.204,75.204,19200000.0
2006-03-14 14:49:00,75.199,75.199,75.187,75.191,32000000.0
2006-03-14 14:50:00,75.174,75.176,75.17,75.171,28800000.0
2006-03-14 14:53:00,75.166,75.172,75.166,75.169,18000000.0
2006-03-14 14:54:00,75.171,75.18,75.171,75.179,12800000.0
2006-03-14 14:55:00,75.178,75.196,75.178,75.196,16000000.0
2006-03-14 14:57:00,75.198,75.198,75.189,75.193,12800000.0
2006-03-14 14:58:00,75.199,75.226,75.197,75.226,17600000.0
2006-03-14 14:59:00,75.23,75.235,75.221,75.233,16000000.0
2006-03-14 15:00:00,75.233,75.234,75.225,75.229,14400000.0
2006-03-14 15:01:00,75.231,75.231,75.221,75.221,12800000.0
2006-03-14 15:02:00,75.226,75.235,75.221,75.232,27200000.0
2006-03-14 15:03:00,75.23,75.24,75.23,75.236,12800000.0
2006-03-14 15:04:00,75.241,75.265,75.241,75.265,11200000.0
2006-03-14 15:05:00,75.263,75.263,75.244,75.244,11200000.0
2006-03-14 15:06:00,75.242,75.258,75.242,75.257,10600000.0
2006-03-14 15:08:00,75.243,75.243,75.233,75.233,3200000.0
2006-03-14 15:09:00,75.211,75.219,75.203,75.203,16000000.0
2006-03-14 15:10:00,75.207,75.21,75.201,75.201,12800000.0
2006-03-14 15:11:00,75.192,75.194,75.188,75.192,32000000.0
2006-03-14 15:13:00,75.192,75.196,75.188,75.188,44800000.0
2006-03-14 15:14:00,75.193,75.198,75.193,75.198,34600000.0
2006-03-14 15:15:00,75.186,75.195,75.177,75.195,22400000.0
2006-03-14 15:16:00,75.181,75.184,75.168,75.168,36800000.0
2006-03-14 15:17:00,75.165,75.165,75.15,75.15,22400000.0
2006-03-14 15:18:00,75.144,75.144,75.137,75.139,22400000.0
2006-03-14 15:19:00,75.141,75.143,75.129,75.129,16000000.0
2006-03-14 15:20:00,75.13,75.146,75.13,75.146,23400000.0
2006-03-14 15:21:00,75.157,75.168,75.157,75.168,13800000.0
2006-03-14 15:22:00,75.162,75.167,75.148,75.167,12800000.0
2006-03-14 15:23:00,75.173,75.205,75.173,75.205,48000000.0
2006-03-14 15:24:00,75.223,75.223,75.205,75.212,25600000.0
2006-03-14 15:25:00,75.199,75.199,75.188,75.192,26000000.0
2006-03-14 15:26:00,75.195,75.198,75.191,75.191,40000000.0
2006-03-14 15:27:00,75.189,75.189,75.182,75.182,28800000.0
2006-03-14 15:28:00,75.183,75.192,75.181,75.189,70400000.0
2006-03-14 15:29:00,75.185,75.185,75.093,75.184,46400000.0
2006-03-14 15:30:00,75.079,75.238,75.076,75.121,114600000.0
2006-03-14 15:31:00,75.205,75.211,75.195,75.195,60200000.0
2006-03-14 15:32:00,75.192,75.199,75.192,75.195,30400000.0
2006-03-14 15:33:00,75.211,75.224,75.201,75.201,30400000.0
2006-03-14 15:34:00,75.214,75.222,75.21,75.212,22400000.0
2006-03-14 15:35:00,75.218,75.218,75.184,75.195,33600000.0
2006-03-14 15:36:00,75.19,75.199,75.176,75.189,32000000.0
2006-03-14 15:37:00,75.172,75.172,75.16,75.17,29800000.0
2006-03-14 15:38:00,75.173,75.182,75.166,75.166,59200000.0
2006-03-14 15:39:00,75.165,75.165,75.153,75.157,36800000.0
2006-03-14 15:41:00,75.15,75.15,75.137,75.141,25600000.0
2006-03-14 15:42:00,75.158,75.163,75.154,75.154,43600000.0
2006-03-14 15:43:00,75.137,75.146,75.125,75.125,27200000.0
2006-03-14 15:45:00,75.129,75.129,75.108,75.123,16000000.0
2006-03-14 15:46:00,75.121,75.121,75.083,75.083,14400000.0
2006-03-14 15:47:00,75.067,75.1,75.067,75.095,30400000.0
2006-03-14 15:48:00,75.102,75.102,75.068,75.068,27200000.0
2006-03-14 15:49:00,75.052,75.056,75.042,75.049,11200000.0
2006-03-14 15:50:00,75.066,75.083,75.066,75.083,11200000.0
2006-03-14 15:51:00,75.08,75.107,75.08,75.107,12800000.0
2006-03-14 15:52:00,75.109,75.136,75.109,75.136,20200000.0
2006-03-14 15:53:00,75.141,75.142,75.131,75.142,24000000.0
2006-03-14 15:54:00,75.146,75.151,75.139,75.139,28800000.0
2006-03-14 15:55:00,75.123,75.123,75.112,75.123,24000000.0
2006-03-14 15:56:00,75.152,75.153,75.132,75.132,51200000.0
2006-03-14 15:57:00,75.133,75.142,75.128,75.134,12800000.0
2006-03-14 15:58:00,75.141,75.143,75.134,75.139,19200000.0
2006-03-14 15:59:00,75.132,75.132,75.117,75.131,36800000.0
2006-03-14 16:00:00,75.13,75.134,75.123,75.123,51200000.0
2006-03-14 16:01:00,75.117,75.125,75.11,75.112,41600000.0
2006-03-14 16:02:00,75.105,75.127,75.105,75.127,11200000.0
2006-03-14 16:03:00,75.132,75.142,75.132,75.142,64400000.0
2006-03-14 16:04:00,75.135,75.135,75.116,75.121,44800000.0
2006-03-14 16:05:00,75.104,75.112,75.101,75.108,48000000.0
2006-03-14 16:06:00,75.107,75.112,75.104,75.108,35200000.0
2006-03-14 16:07:00,75.1,75.104,75.089,75.096,32000000.0
2006-03-14 16:08:00,75.095,75.11,75.095,75.11,44800000.0
2006-03-14 16:09:00,75.11,75.116,75.108,75.109,44600000.0
2006-03-14 16:10:00,75.107,75.107,75.1,75.1,41000000.0
2006-03-14 16:12:00,75.098,75.098,75.081,75.081,56000000.0
2006-03-14 16:13:00,75.071,75.075,75.062,75.075,11200000.0
2006-03-14 16:14:00,75.079,75.091,75.079,75.086,49600000.0
2006-03-14 16:15:00,75.084,75.084,75.073,75.077,59200000.0
2006-03-14 16:16:00,75.078,75.088,75.072,75.088,17600000.0
2006-03-14 16:17:00,75.096,75.096,75.09,75.092,38400000.0
2006-03-14 16:18:00,75.091,75.092,75.083,75.083,11200000.0
2006-03-14 16:19:00,75.09,75.092,75.081,75.091,22400000.0
2006-03-14 16:20:00,75.103,75.105,75.098,75.101,11200000.0
2006-03-14 16:21:00,75.101,75.102,75.096,75.098,27200000.0
2006-03-14 16:22:00,75.091,75.094,75.084,75.094,41600000.0
2006-03-14 16:23:00,75.099,75.099,75.086,75.086,43200000.0
2006-03-14 16:24:00,75.114,75.129,75.114,75.116,17600000.0
2006-03-14 16:25:00,75.118,75.118,75.098,75.098,33600000.0
2006-03-14 16:26:00,75.107,75.128,75.107,75.128,17600000.0
2006-03-14 16:27:00,75.128,75.132,75.122,75.122,35200000.0
2006-03-14 16:29:00,75.118,75.118,75.105,75.105,11200000.0
2006-03-14 16:30:00,75.093,75.099,75.075,75.075,11200000.0
2006-03-14 16:31:00,75.092,75.092,75.065,75.065,41600000.0
2006-03-14 16:32:00,75.062,75.071,75.061,75.064,12800000.0
2006-03-14 16:33:00,75.054,75.057,75.045,75.054,27200000.0
2006-03-14 16:34:00,75.033,75.039,75.021,75.021,35200000.0
2006-03-14 16:35:00,75.018,75.026,75.01,75.019,52800000.0
2006-03-14 16:36:00,75.033,75.041,75.029,75.041,51200000.0
2006-03-14 16:37:00,75.039,75.041,75.031,75.036,41600000.0
2006-03-14 16:38:00,75.035,75.039,75.029,75.033,40400000.0
2006-03-14 16:39:00,75.031,75.044,75.031,75.036,34600000.0
2006-03-14 16:40:00,75.018,75.018,74.976,75.001,56400000.0
2006-03-14 16:41:00,75.009,75.016,75.002,75.011,73600000.0
2006-03-14 16:42:00,74.993,74.994,74.974,74.974,54800000.0
2006-03-14 16:43:00,74.982,74.989,74.969,74.989,17600000.0
2006-03-14 16:44:00,74.983,74.983,74.967,74.967,11200000.0
2006-03-14 16:45:00,74.968,74.985,74.968,74.985,57600000.0
2006-03-14 16:46:00,74.977,74.979,74.968,74.968,11200000.0
2006-03-14 16:47:00,74.977,74.977,74.96,74.972,70800000.0
2006-03-14 16:48:00,74.958,74.968,74.956,74.957,52200000.0
2006-03-14 16:49:00,74.956,74.975,74.955,74.958,36800000.0
2006-03-14 16:50:00,74.968,74.973,74.955,74.973,75200000.0
2006-03-14 16:51:00,74.978,74.981,74.966,74.979,32000000.0
2006-03-14 16:52:00,74.971,74.976,74.955,74.955,45200000.0
2006-03-14 16:53:00,74.964,74.972,74.956,74.956,30400000.0
2006-03-14 16:54:00,74.952,74.98,74.952,74.98,11200000.0
2006-03-14 16:55:00,74.987,74.988,74.974,74.988,27200000.0
2006-03-14 16:56:00,74.996,75.015,74.996,75.009,36800000.0
2006-03-14 16:57:00,75.013,75.02,74.978,74.978,19200000.0
2006-03-14 16:58:00,74.973,74.973,74.963,74.963,12800000.0
2006-03-14 16:59:00,74.97,74.976,74.958,74.975,51200000.0
2006-03-14 17:00:00,74.966,74.97,74.954,74.959,49000000.0
2006-03-14 17:01:00,74.964,74.964,74.951,74.957,40000000.0
2006-03-14 17:02:00,74.951,74.957,74.947,74.952,33600000.0
2006-03-14 17:03:00,74.962,74.97,74.951,74.969,44800000.0
2006-03-14 17:04:00,74.985,74.999,74.985,74.992,41600000.0
2006-03-14 17:05:00,74.996,74.996,74.962,74.962,54400000.0
2006-03-14 17:06:00,74.937,74.939,74.901,74.931,59200000.0
2006-03-14 17:07:00,74.948,74.986,74.948,74.986,34600000.0
2006-03-14 17:08:00,74.961,74.961,74.947,74.947,68200000.0
2006-03-14 17:09:00,74.967,74.976,74.964,74.975,59200000.0
2006-03-14 17:10:00,74.989,75.01,74.989,75.01,25600000.0
2006-03-14 17:11:00,75.007,75.018,75.007,75.018,38400000.0
2006-03-14 17:12:00,75.018,75.025,75.014,75.025,25600000.0
2006-03-14 17:13:00,75.025,75.025,75.018,75.02,28800000.0
2006-03-14 17:14:00,75.006,75.006,74.997,74.997,21800000.0
2006-03-14 17:15:00,74.977,74.977,74.967,74.976,19200000.0
2006-03-14 17:16:00,74.951,74.951,74.93,74.932,17600000.0
2006-03-14 17:17:00,74.935,74.941,74.934,74.937,37800000.0
2006-03-14 17:18:00,74.94,74.963,74.94,74.963,57600000.0
2006-03-14 17:19:00,74.961,74.965,74.956,74.965,24000000.0
2006-03-14 17:20:00,74.967,75.001,74.967,75.001,16000000.0
2006-03-14 17:21:00,75.004,75.004,74.985,74.997,28800000.0
2006-03-14 17:22:00,75.001,75.008,74.999,75.008,19200000.0
2006-03-14 17:23:00,75.004,75.004,74.977,74.981,11200000.0
2006-03-14 17:24:00,74.979,74.979,74.968,74.976,12800000.0
2006-03-14 17:25:00,74.976,74.981,74.974,74.974,17600000.0
2006-03-14 17:26:00,74.968,74.972,74.958,74.961,12800000.0
2006-03-14 17:27:00,74.955,74.981,74.952,74.981,46400000.0
2006-03-14 17:28:00,74.981,74.981,74.963,74.98,12800000.0
2006-03-14 17:29:00,74.983,74.983,74.958,74.958,27200000.0
2006-03-14 17:30:00,74.948,74.959,74.948,74.955,17600000.0
2006-03-14 17:31:00,74.953,74.961,74.95,74.951,87400000.0
2006-03-14 17:32:00,74.951,74.964,74.951,74.951,53200000.0
2006-03-14 17:33:00,74.954,74.965,74.954,74.965,36200000.0
2006-03-14 17:34:00,74.97,74.983,74.97,74.983,63400000.0
2006-03-14 17:35:00,75.011,75.023,75.011,75.023,43200000.0
2006-03-14 17:36:00,75.007,75.017,75.007,75.008,33600000.0
2006-03-14 17:37:00,75.019,75.045,75.019,75.037,16000000.0
2006-03-14 17:38:00,75.04,75.04,75.023,75.029,35200000.0
2006-03-14 17:39:00,75.043,75.052,75.039,75.052,16000000.0
2006-03-14 17:40:00,75.055,75.062,75.051,75.062,75200000.0
2006-03-14 17:41:00,75.063,75.071,75.061,75.061,12800000.0
2006-03-14 17:42:00,75.088,75.101,75.088,75.088,12800000.0
2006-03-14 17:43:00,75.082,75.095,75.066,75.095,17600000.0
2006-03-14 17:44:00,75.117,75.117,75.078,75.083,30400000.0
2006-03-14 17:45:00,75.078,75.083,75.063,75.063,30400000.0
2006-03-14 17:46:00,75.06,75.074,75.06,75.066,41000000.0
2006-03-14 17:47:00,75.074,75.084,75.074,75.083,58000000.0
2006-03-14 17:48:00,75.087,75.112,75.086,75.112,57600000.0
2006-03-14 17:49:00,75.108,75.117,75.105,75.115,46400000.0
2006-03-14 17:50:00,75.101,75.106,75.086,75.086,8000000.0
2006-03-14 17:51:00,75.111,75.129,75.111,75.123,49000000.0
2006-03-14 17:52:00,75.129,75.152,75.129,75.152,43200000.0
2006-03-14 17:53:00,75.157,75.162,75.137,75.162,33600000.0
2006-03-14 17:54:00,75.163,75.163,75.142,75.143,38400000.0
2006-03-14 17:55:00,75.167,75.208,75.165,75.208,40000000.0
2006-03-14 17:56:00,75.186,75.186,75.166,75.167,44800000.0
2006-03-14 17:57:00,75.157,75.159,75.146,75.155,36200000.0
2006-03-14 17:58:00,75.144,75.144,75.099,75.099,17600000.0
2006-03-14 17:59:00,75.077,75.077,75.031,75.031,62400000.0
2006-03-14 18:00:00,75.02,75.02,74.997,74.997,51200000.0
2006-03-14 18:01:00,75.006,75.013,74.999,74.999,32000000.0
2006-03-14 18:02:00,75.019,75.027,74.999,75.004,24000000.0
2006-03-14 18:03:00,75.006,75.011,75.0,75.003,36800000.0
2006-03-14 18:04:00,75.001,75.02,75.001,75.02,33600000.0
2006-03-14 18:05:00,75.012,75.021,75.012,75.012,12200000.0
2006-03-14 18:06:00,75.012,75.012,74.997,75.006,30400000.0
2006-03-14 18:07:00,75.02,75.025,75.01,75.025,11200000.0
2006-03-14 18:08:00,75.027,75.047,75.027,75.039,84800000.0
2006-03-14 18:09:00,75.035,75.041,75.033,75.038,33600000.0
2006-03-14 18:10:00,75.036,75.044,75.027,75.039,16000000.0
2006-03-14 18:11:00,75.051,75.052,75.042,75.047,12800000.0
2006-03-14 18:12:00,75.039,75.039,75.011,75.011,12800000.0
2006-03-14 18:13:00,75.012,75.022,75.008,75.014,27200000.0
2006-03-14 18:14:00,75.011,75.011,74.986,74.986,19200000.0
2006-03-14 18:15:00,74.981,74.981,74.969,74.969,30400000.0
2006-03-14 18:16:00,74.978,74.982,74.967,74.974,56000000.0
2006-03-14 18:17:00,74.973,74.977,74.969,74.97,43200000.0
2006-03-14 18:18:00,74.971,74.981,74.971,74.973,30400000.0
2006-03-14 18:19:00,74.971,74.995,74.971,74.995,46400000.0
2006-03-14 18:20:00,74.996,75.0,74.991,74.994,43200000.0
2006-03-14 18:21:00,75.0,75.011,74.999,75.005,13200000.0
2006-03-14 18:22:00,75.014,75.014,74.99,74.991,33600000.0
2006-03-14 18:23:00,74.987,74.987,74.934,74.934,46400000.0
2006-03-14 18:24:00,74.924,74.924,74.907,74.907,52800000.0
2006-03-14 18:25:00,74.897,74.902,74.882,74.884,33600000.0
2006-03-14 18:26:00,74.878,74.893,74.878,74.887,12800000.0
2006-03-14 18:27:00,74.899,74.899,74.892,74.897,33600000.0
2006-03-14 18:28:00,74.883,74.883,74.857,74.86,12800000.0
2006-03-14 18:29:00,74.862,74.862,74.848,74.86,26000000.0
2006-03-14 18:30:00,74.865,74.883,74.855,74.871,36800000.0
2006-03-14 18:31:00,74.873,74.878,74.856,74.878,11200000.0
2006-03-14 18:32:00,74.877,74.907,74.877,74.907,70400000.0
2006-03-14 18:33:00,74.914,74.919,74.913,74.914,32000000.0
2006-03-14 18:34:00,74.91,74.923,74.902,74.917,19200000.0
2006-03-14 18:35:00,74.906,74.919,74.906,74.914,43200000.0
2006-03-14 18:36:00,74.912,74.912,74.909,74.909,3200000.0
2006-03-14 18:37:00,74.902,74.907,74.891,74.893,36200000.0
2006-03-14 18:38:00,74.871,74.912,74.871,74.912,49000000.0
2006-03-14 18:39:00,74.925,74.976,74.925,74.976,77200000.0
2006-03-14 18:40:00,74.984,75.0,74.982,74.995,65600000.0
2006-03-14 18:41:00,74.975,74.994,74.975,74.994,72000000.0
2006-03-14 18:42:00,74.994,75.006,74.992,75.002,78400000.0
2006-03-14 18:43:00,75.002,75.002,74.976,74.976,49600000.0
2006-03-14 18:44:00,74.989,75.002,74.989,75.002,30800000.0
2006-03-14 18:46:00,75.004,75.005,74.996,75.005,12200000.0
2006-03-14 18:47:00,75.0,75.006,74.992,75.006,14400000.0
2006-03-14 18:48:00,75.004,75.004,74.978,74.978,28800000.0
2006-03-14 18:49:00,74.975,74.977,74.965,74.965,24000000.0
2006-03-14 18:50:00,74.965,74.968,74.958,74.958,46400000.0
2006-03-14 18:51:00,74.957,74.957,74.933,74.933,12800000.0
2006-03-14 18:52:00,74.908,74.932,74.908,74.922,19200000.0
2006-03-14 18:53:00,74.927,74.927,74.915,74.916,30400000.0
2006-03-14 18:54:00,74.912,74.912,74.9,74.902,19200000.0
2006-03-14 18:55:00,74.897,74.898,74.881,74.893,22400000.0
2006-03-14 18:56:00,74.897,74.897,74.885,74.892,16000000.0
2006-03-14 18:57:00,74.889,74.889,74.881,74.886,19200000.0
2006-03-14 18:58:00,74.895,74.903,74.893,74.903,31400000.0
2006-03-14 18:59:00,74.906,74.919,74.906,74.912,32000000.0
2006-03-14 19:00:00,74.91,74.914,74.906,74.914,14400000.0
2006-03-14 19:01:00,74.922,74.952,74.922,74.952,11200000.0
2006-03-14 19:02:00,74.952,74.957,74.943,74.945,43200000.0
2006-03-14 19:03:00,74.972,74.985,74.972,74.977,14400000.0
2006-03-14 19:04:00,74.971,74.978,74.966,74.967,14400000.0
2006-03-14 19:05:00,74.967,74.994,74.967,74.994,17600000.0
2006-03-14 19:06:00,74.983,74.983,74.959,74.967,55400000.0
2006-03-14 19:07:00,74.987,74.989,74.982,74.983,34600000.0
2006-03-14 19:08:00,74.987,74.996,74.981,74.99,22800000.0
2006-03-14 19:09:00,74.986,74.993,74.984,74.984,12800000.0
2006-03-14 19:10:00,74.996,75.012,74.996,75.012,17600000.0
2006-03-14 19:11:00,75.001,75.001,74.989,74.997,17600000.0
2006-03-14 19:12:00,74.984,74.991,74.971,74.971,24000000.0
2006-03-14 19:13:00,74.963,74.988,74.963,74.988,16000000.0
2006-03-14 19:14:00,75.009,75.014,75.006,75.013,12800000.0
2006-03-14 19:15:00,75.024,75.027,75.013,75.018,16000000.0
2006-03-14 19:16:00,75.012,75.012,74.986,75.004,12800000.0
2006-03-14 19:17:00,75.007,75.007,74.992,74.992,14400000.0
2006-03-14 19:18:00,74.977,74.978,74.967,74.973,32000000.0
2006-03-14 19:19:00,74.984,74.99,74.976,74.99,11200000.0
2006-03-14 19:20:00,74.994,74.996,74.979,74.983,14400000.0
2006-03-14 19:21:00,74.98,74.991,74.98,74.989,17600000.0
2006-03-14 19:22:00,74.982,74.992,74.976,74.992,14400000.0
2006-03-14 19:23:00,74.985,74.985,74.964,74.964,16000000.0
2006-03-14 19:24:00,74.972,74.972,74.946,74.946,48000000.0
2006-03-14 19:25:00,74.947,74.96,74.947,74.96,12800000.0
2006-03-14 19:26:00,74.958,74.97,74.958,74.966,41000000.0
2006-03-14 19:27:00,74.959,74.965,74.954,74.957,14400000.0
2006-03-14 19:28:00,74.944,74.944,74.929,74.943,12800000.0
2006-03-14 19:29:00,74.946,74.952,74.945,74.945,12800000.0
2006-03-14 19:30:00,74.959,74.966,74.959,74.959,11200000.0
2006-03-14 19:31:00,74.964,74.968,74.963,74.963,11200000.0
2006-03-14 19:32:00,74.96,74.962,74.946,74.946,11200000.0
2006-03-14 19:33:00,74.945,74.953,74.943,74.953,12800000.0
2006-03-14 19:34:00,74.953,74.963,74.947,74.947,12200000.0
2006-03-14 19:35:00,74.941,74.944,74.931,74.936,17600000.0
2006-03-14 19:36:00,74.957,74.96,74.95,74.958,16000000.0
2006-03-14 19:38:00,74.958,74.967,74.958,74.967,11200000.0
2006-03-14 19:39:00,74.967,74.982,74.967,74.982,12800000.0
2006-03-14 19:40:00,74.972,74.989,74.972,74.989,11200000.0
2006-03-14 19:41:00,74.99,74.993,74.988,74.991,11200000.0
2006-03-14 19:42:00,74.975,74.987,74.975,74.983,11200000.0
2006-03-14 19:43:00,74.982,74.993,74.982,74.993,11600000.0
2006-03-14 19:44:00,74.991,74.991,74.97,74.976,11200000.0
2006-03-14 19:45:00,74.982,74.997,74.977,74.997,16000000.0
2006-03-14 19:46:00,74.989,75.01,74.989,75.01,8000000.0
2006-03-14 19:47:00,75.015,75.024,75.015,75.024,9600000.0
2006-03-14 19:48:00,75.023,75.023,74.997,75.011,12800000.0
2006-03-14 19:49:00,75.028,75.041,75.028,75.038,30400000.0
2006-03-14 19:50:00,75.024,75.026,75.018,75.018,12800000.0
2006-03-14 19:51:00,75.017,75.027,75.015,75.027,12800000.0
2006-03-14 19:52:00,75.008,75.031,75.003,75.03,16000000.0
2006-03-14 19:53:00,75.035,75.035,75.028,75.031,11200000.0
2006-03-14 19:54:00,75.027,75.035,75.025,75.025,12800000.0
2006-03-14 19:55:00,75.033,75.056,75.033,75.056,11200000.0
2006-03-14 19:56:00,75.051,75.063,75.048,75.063,16000000.0
2006-03-14 19:57:00,75.072,75.075,75.068,75.075,12800000.0
2006-03-14 19:58:00,75.078,75.082,75.071,75.071,11200000.0
2006-03-14 19:59:00,75.06,75.06,75.037,75.037,11200000.0
2006-03-14 20:00:00,75.045,75.053,75.042,75.053,17600000.0
2006-03-14 20:01:00,75.053,75.056,75.046,75.047,12800000.0
2006-03-14 20:02:00,75.051,75.053,75.046,75.047,17600000.0
2006-03-14 20:03:00,75.045,75.045,75.036,75.039,16000000.0
2006-03-14 20:04:00,75.036,75.051,75.036,75.05,30400000.0
2006-03-14 20:05:00,75.058,75.06,75.05,75.058,12800000.0
2006-03-14 20:06:00,75.057,75.066,75.057,75.066,11200000.0
2006-03-14 20:07:00,75.062,75.068,75.057,75.065,17600000.0
2006-03-14 20:08:00,75.056,75.056,75.038,75.043,38400000.0
2006-03-14 20:09:00,75.055,75.066,75.055,75.062,11200000.0
2006-03-14 20:10:00,75.059,75.082,75.059,75.071,14400000.0
2006-03-14 20:11:00,75.058,75.058,75.045,75.046,11200000.0
2006-03-14 20:13:00,75.05,75.056,75.049,75.052,11200000.0
2006-03-14 20:14:00,75.051,75.052,74.989,75.048,14400000.0
2006-03-14 20:16:00,75.049,75.051,75.044,75.051,29200000.0
2006-03-14 20:17:00,75.049,75.049,75.032,75.044,33600000.0
2006-03-14 20:18:00,75.053,75.053,75.041,75.046,11200000.0
2006-03-14 20:20:00,75.035,75.05,75.034,75.05,19200000.0
2006-03-14 20:21:00,75.053,75.053,75.038,75.045,12800000.0
2006-03-14 20:22:00,75.043,75.055,75.043,75.052,14400000.0
2006-03-14 20:24:00,75.054,75.058,75.054,75.057,16000000.0
2006-03-14 20:27:00,75.058,75.065,75.051,75.051,16000000.0
2006-03-14 20:28:00,75.06,75.06,75.048,75.057,11200000.0
2006-03-14 20:30:00,75.06,75.06,75.05,75.053,27200000.0
2006-03-14 20:31:00,75.06,75.078,75.06,75.078,11200000.0
2006-03-14 20:32:00,75.081,75.088,75.076,75.076,12800000.0
2006-03-14 20:33:00,75.082,75.088,75.076,75.084,12800000.0
2006-03-14 20:34:00,75.086,75.086,75.077,75.077,11200000.0
2006-03-14 20:35:00,75.086,75.087,75.082,75.085,11200000.0
2006-03-14 20:36:00,75.084,75.085,75.072,75.08,16000000.0
2006-03-14 20:37:00,75.087,75.087,75.079,75.083,8000000.0
2006-03-14 20:38:00,75.072,75.084,75.072,75.081,12800000.0
2006-03-14 20:39:00,75.089,75.089,75.079,75.081,11200000.0
2006-03-14 20:40:00,75.084,75.084,75.072,75.079,10600000.0
2006-03-14 20:41:00,75.088,75.094,75.087,75.089,14400000.0
2006-03-14 20:42:00,75.092,75.099,75.092,75.096,11200000.0
2006-03-14 20:44:00,75.106,75.11,75.097,75.1,11200000.0
2006-03-14 20:46:00,75.097,75.098,75.088,75.094,14400000.0
2006-03-14 20:47:00,75.1,75.1,75.093,75.098,12800000.0
2006-03-14 20:48:00,75.089,75.092,75.086,75.092,17000000.0
2006-03-14 20:49:00,75.086,75.086,75.074,75.074,8000000.0
2006-03-14 20:52:00,75.068,75.07,75.053,75.053,11200000.0
2006-03-14 20:53:00,75.061,75.061,75.055,75.058,16000000.0
2006-03-14 20:55:00,75.062,75.067,75.049,75.067,11200000.0
2006-03-14 20:56:00,75.068,75.068,75.059,75.059,7400000.0
2006-03-14 20:57:00,75.056,75.063,75.053,75.053,12200000.0
2006-03-14 20:58:00,75.041,75.049,75.039,75.043,11200000.0
2006-03-14 20:59:00,75.044,75.046,75.043,75.046,11200000.0
2006-03-14 21:00:00,75.054,75.054,75.042,75.046,17600000.0
2006-03-14 21:01:00,75.031,75.034,75.024,75.03,11200000.0
2006-03-14 21:02:00,75.021,75.021,75.008,75.008,16000000.0
2006-03-14 21:03:00,75.011,75.022,75.011,75.022,11200000.0
2006-03-14 21:04:00,75.025,75.029,75.019,75.029,16000000.0
2006-03-14 21:06:00,75.038,75.044,75.037,75.037,12800000.0
2006-03-14 21:08:00,75.034,75.034,75.025,75.027,16000000.0
2006-03-14 21:09:00,75.005,75.023,75.005,75.023,8000000.0
2006-03-14 21:11:00,75.027,75.029,75.012,75.023,12800000.0
2006-03-14 21:15:00,75.015,75.024,75.015,75.024,14400000.0
2006-03-14 21:16:00,75.039,75.04,75.037,75.037,9600000.0
2006-03-14 21:17:00,75.032,75.04,75.032,75.039,12800000.0
2006-03-14 21:23:00,75.042,75.053,75.042,75.053,11200000.0
2006-03-14 21:25:00,75.054,75.054,75.038,75.038,11200000.0
2006-03-14 21:28:00,75.043,75.048,75.031,75.046,11200000.0
2006-03-14 21:30:00,75.055,75.055,75.045,75.052,12800000.0
2006-03-14 21:31:00,75.054,75.058,75.054,75.056,11200000.0
2006-03-14 21:34:00,75.053,75.061,75.05,75.05,17000000.0
2006-03-14 21:35:00,75.057,75.061,75.055,75.056,12800000.0
2006-03-14 21:36:00,75.047,75.06,75.047,75.055,9600000.0
2006-03-14 21:37:00,75.039,75.057,75.039,75.054,15400000.0
2006-03-14 21:38:00,75.049,75.049,74.951,74.951,12800000.0
2006-03-14 21:39:00,75.052,75.052,75.048,75.048,3200000.0
2006-03-14 21:41:00,75.051,75.058,75.043,75.043,12800000.0
2006-03-14 21:42:00,75.055,75.055,75.031,75.047,14400000.0
2006-03-14 21:43:00,75.052,75.057,75.047,75.051,14400000.0
2006-03-14 21:44:00,75.052,75.054,75.042,75.054,12800000.0
2006-03-14 21:50:00,75.044,75.048,75.032,75.037,12800000.0
2006-03-14 21:56:00,75.045,75.049,75.042,75.043,13200000.0
2006-03-14 21:57:00,75.047,75.048,75.043,75.047,17600000.0
2006-03-14 21:58:00,75.042,75.05,75.042,75.047,17600000.0
2006-03-14 22:00:00,75.048,75.048,75.03,75.03,17600000.0
2006-03-14 22:01:00,75.03,75.036,75.026,75.036,11200000.0
2006-03-14 22:03:00,75.027,75.029,75.024,75.024,17600000.0
2006-03-14 22:04:00,75.03,75.037,75.029,75.031,16000000.0
2006-03-14 22:05:00,75.032,75.043,75.032,75.036,11200000.0
2006-03-14 22:06:00,75.034,75.034,75.028,75.028,6400000.0
2006-03-14 22:07:00,75.023,75.03,75.023,75.023,16000000.0
2006-03-14 22:10:00,75.027,75.029,75.021,75.021,12800000.0
2006-03-14 22:11:00,75.028,75.028,75.018,75.023,8000000.0
2006-03-14 22:13:00,75.009,75.026,75.009,75.026,12800000.0
2006-03-14 22:16:00,75.03,75.041,75.03,75.036,12800000.0
2006-03-14 22:18:00,75.034,75.035,75.03,75.031,16000000.0
2006-03-14 22:19:00,75.023,75.023,75.008,75.008,14400000.0
2006-03-14 22:20:00,75.01,75.026,75.009,75.026,12800000.0
2006-03-14 22:22:00,75.032,75.035,75.03,75.033,8000000.0
2006-03-14 22:27:00,75.03,75.033,75.024,75.03,12800000.0
2006-03-14 22:28:00,75.041,75.051,75.04,75.045,13200000.0
2006-03-14 22:29:00,75.042,75.046,75.033,75.035,16000000.0
2006-03-14 22:31:00,75.042,75.054,75.037,75.037,12800000.0
2006-03-14 22:32:00,75.032,75.041,74.974,75.041,11200000.0
2006-03-14 22:37:00,75.033,75.033,75.026,75.026,25600000.0
2006-03-14 22:40:00,75.033,75.053,75.033,75.053,11200000.0
2006-03-14 22:41:00,75.068,75.068,75.056,75.062,11200000.0
2006-03-14 22:44:00,75.06,75.068,75.057,75.066,12800000.0
2006-03-14 22:45:00,75.068,75.076,75.063,75.063,16000000.0
2006-03-14 22:48:00,75.074,75.081,75.074,75.081,8400000.0
2006-03-14 22:49:00,75.081,75.09,75.081,75.087,12800000.0
2006-03-14 22:50:00,75.099,75.099,75.081,75.081,11200000.0
2006-03-14 22:51:00,75.087,75.096,75.087,75.096,11200000.0
2006-03-14 22:52:00,75.093,75.115,75.093,75.115,11200000.0
2006-03-14 22:53:00,75.115,75.115,75.106,75.107,11200000.0
2006-03-14 22:55:00,75.098,75.111,75.098,75.111,12800000.0
2006-03-14 23:00:00,75.113,75.119,75.112,75.119,9600000.0
2006-03-14 23:01:00,75.115,75.116,75.106,75.106,13800000.0
2006-03-14 23:02:00,75.112,75.119,75.105,75.111,17600000.0
2006-03-14 23:03:00,75.114,75.121,75.108,75.108,16000000.0
2006-03-14 23:05:00,75.103,75.105,75.098,75.104,33600000.0
2006-03-14 23:08:00,75.098,75.101,75.091,75.096,11200000.0
2006-03-14 23:09:00,75.088,75.094,75.086,75.088,17600000.0
2006-03-14 23:10:00,75.09,75.093,75.087,75.093,12800000.0
2006-03-14 23:12:00,75.098,75.1,75.09,75.099,16000000.0
2006-03-14 23:15:00,75.102,75.104,75.098,75.101,11200000.0
2006-03-14 23:16:00,75.103,75.107,75.1,75.101,12800000.0
2006-03-14 23:20:00,75.096,75.106,75.088,75.106,14400000.0
2006-03-14 23:23:00,75.112,75.119,75.11,75.113,12800000.0
2006-03-14 23:25:00,75.115,75.121,75.109,75.113,16000000.0
2006-03-14 23:26:00,75.111,75.12,75.109,75.12,12800000.0
2006-03-14 23:27:00,75.119,75.119,75.112,75.119,17600000.0
2006-03-14 23:31:00,75.113,75.127,75.111,75.125,12800000.0
2006-03-14 23:32:00,75.118,75.13,75.118,75.127,17600000.0
2006-03-14 23:33:00,75.127,75.13,75.119,75.119,12800000.0
2006-03-14 23:35:00,75.119,75.124,75.116,75.124,16000000.0
2006-03-14 23:37:00,75.135,75.139,75.131,75.133,12800000.0
2006-03-14 23:38:00,75.125,75.142,75.125,75.142,11200000.0
2006-03-14 23:40:00,75.14,75.145,75.129,75.139,35200000.0
2006-03-14 23:41:00,75.15,75.156,75.148,75.152,12800000.0
2006-03-14 23:42:00,75.15,75.153,75.15,75.153,4800000.0
2006-03-14 23:43:00,75.156,75.16,75.152,75.16,11200000.0
2006-03-14 23:44:00,75.163,75.17,75.163,75.169,16000000.0
2006-03-14 23:45:00,75.159,75.169,75.153,75.169,11200000.0
2006-03-14 23:47:00,75.171,75.171,75.162,75.166,12800000.0
2006-03-14 23:48:00,75.16,75.165,75.099,75.161,8000000.0
2006-03-14 23:49:00,75.155,75.166,75.154,75.16,12800000.0
2006-03-14 23:51:00,75.158,75.164,75.147,75.164,12800000.0
2006-03-14 23:52:00,75.161,75.162,75.15,75.154,12800000.0
2006-03-14 23:53:00,75.142,75.142,75.128,75.14,11200000.0
2006-03-14 23:54:00,75.142,75.149,75.117,75.146,14400000.0
2006-03-14 23:55:00,75.145,75.146,75.137,75.146,14400000.0
2006-03-14 23:56:00,75.045,75.135,75.045,75.135,11200000.0
2006-03-14 23:57:00,75.154,75.16,75.152,75.16,16000000.0
2006-03-14 23:58:00,75.166,75.168,75.153,75.167,11200000.0
2006-03-14 23:59:00,75.163,75.163,75.141,75.152,14400000.0
2006-03-15 00:24:00,75.175,75.179,75.166,75.179,14400000.0
2006-03-15 00:26:00,75.182,75.188,75.18,75.184,12800000.0
2006-03-15 00:27:00,75.181,75.182,75.175,75.175,12800000.0
2006-03-15 00:28:00,75.188,75.32,75.188,75.32,31400000.0
2006-03-15 00:29:00,75.531,75.536,75.531,75.531,8000000.0
2006-03-15 00:30:00,75.527,75.53,75.524,75.53,8000000.0
2006-03-15 00:31:00,75.531,75.538,75.528,75.538,12800000.0
2006-03-15 00:32:00,75.554,75.569,75.552,75.569,12800000.0
2006-03-15 00:33:00,75.565,75.565,75.556,75.557,12800000.0
2006-03-15 00:35:00,75.551,75.552,75.543,75.543,12800000.0
2006-03-15 00:36:00,75.548,75.569,75.548,75.569,12800000.0
2006-03-15 00:37:00,75.57,75.577,75.565,75.577,12800000.0
2006-03-15 00:38:00,75.597,75.602,75.597,75.601,12800000.0
2006-03-15 00:39:00,75.616,75.646,75.616,75.646,17600000.0
2006-03-15 00:40:00,75.657,75.657,75.649,75.653,8000000.0
2006-03-15 00:41:00,75.652,75.652,75.643,75.65,15400000.0
2006-03-15 00:42:00,75.615,75.633,75.615,75.626,12800000.0
2006-03-15 00:43:00,75.617,75.626,75.613,75.619,16000000.0
2006-03-15 00:44:00,75.612,75.633,75.607,75.63,17600000.0
2006-03-15 00:45:00,75.624,75.632,75.624,75.627,12800000.0
2006-03-15 00:46:00,75.621,75.641,75.621,75.637,13800000.0
2006-03-15 00:47:00,75.633,75.637,75.631,75.636,12800000.0
2006-03-15 00:48:00,75.641,75.653,75.64,75.644,12800000.0
2006-03-15 00:49:00,75.637,75.637,75.618,75.618,11200000.0
2006-03-15 00:50:00,75.611,75.613,75.604,75.604,12800000.0
2006-03-15 00:51:00,75.6,75.601,75.576,75.601,11200000.0
2006-03-15 00:52:00,75.604,75.615,75.598,75.606,11200000.0
2006-03-15 00:53:00,75.615,75.623,75.615,75.622,11200000.0
2006-03-15 00:54:00,75.615,75.624,75.613,75.624,17600000.0
2006-03-15 00:55:00,75.613,75.613,75.603,75.604,12800000.0
2006-03-15 00:56:00,75.605,75.605,75.586,75.586,12800000.0
2006-03-15 00:57:00,75.596,75.596,75.571,75.571,12800000.0
2006-03-15 00:58:00,75.567,75.567,75.555,75.556,12800000.0
2006-03-15 00:59:00,75.553,75.565,75.549,75.552,11200000.0
2006-03-15 01:00:00,75.55,75.564,75.55,75.561,16000000.0
2006-03-15 01:01:00,75.564,75.574,75.564,75.564,14400000.0
2006-03-15 01:02:00,75.559,75.569,75.559,75.568,8000000.0
2006-03-15 01:03:00,75.563,75.574,75.563,75.571,11200000.0
2006-03-15 01:05:00,75.576,75.576,75.555,75.571,11200000.0
2006-03-15 01:06:00,75.571,75.573,75.509,75.572,12800000.0
2006-03-15 01:07:00,75.578,75.586,75.574,75.586,12800000.0
2006-03-15 01:08:00,75.595,75.612,75.595,75.605,15400000.0
2006-03-15 01:09:00,75.614,75.62,75.603,75.62,17600000.0
2006-03-15 01:10:00,75.622,75.642,75.622,75.638,16000000.0
2006-03-15 01:11:00,75.629,75.629,75.612,75.612,11200000.0
2006-03-15 01:13:00,75.601,75.601,75.577,75.577,8000000.0
2006-03-15 01:15:00,75.568,75.568,75.558,75.562,12800000.0
2006-03-15 01:16:00,75.57,75.592,75.558,75.592,25000000.0
2006-03-15 01:17:00,75.575,75.575,75.557,75.568,11600000.0
2006-03-15 01:18:00,75.57,75.581,75.567,75.574,12800000.0
2006-03-15 01:19:00,75.577,75.58,75.563,75.576,16000000.0
2006-03-15 01:20:00,75.562,75.564,75.56,75.562,11200000.0
2006-03-15 01:21:00,75.568,75.572,75.563,75.565,12800000.0
2006-03-15 01:22:00,75.558,75.558,75.549,75.553,12800000.0
2006-03-15 01:23:00,75.551,75.557,75.548,75.551,11200000.0
2006-03-15 01:24:00,75.541,75.541,75.528,75.541,12800000.0
2006-03-15 01:25:00,75.54,75.542,75.523,75.532,12800000.0
2006-03-15 01:28:00,75.524,75.534,75.524,75.532,17600000.0
2006-03-15 01:29:00,75.53,75.538,75.517,75.538,17600000.0
2006-03-15 01:30:00,75.55,75.554,75.543,75.543,11600000.0
2006-03-15 01:31:00,75.549,75.555,75.545,75.546,11200000.0
2006-03-15 01:32:00,75.562,75.569,75.561,75.564,12800000.0
2006-03-15 01:33:00,75.562,75.565,75.548,75.561,11200000.0
2006-03-15 01:34:00,75.551,75.551,75.539,75.539,24000000.0
2006-03-15 01:35:00,75.54,75.543,75.526,75.526,14400000.0
2006-03-15 01:36:00,75.524,75.529,75.514,75.514,11200000.0
2006-03-15 01:37:00,75.521,75.527,75.517,75.527,14400000.0
2006-03-15 01:38:00,75.519,75.537,75.515,75.528,17600000.0
2006-03-15 01:39:00,75.521,75.523,75.515,75.516,14400000.0
2006-03-15 01:41:00,75.517,75.531,75.516,75.531,12800000.0
2006-03-15 01:43:00,75.538,75.538,75.53,75.531,11200000.0
2006-03-15 01:44:00,75.527,75.527,75.518,75.522,12800000.0
2006-03-15 01:46:00,75.511,75.529,75.511,75.522,16000000.0
2006-03-15 01:47:00,75.524,75.531,75.523,75.523,13800000.0
2006-03-15 01:49:00,75.529,75.548,75.529,75.541,16400000.0
2006-03-15 01:50:00,75.534,75.544,75.534,75.538,14400000.0
2006-03-15 01:51:00,75.545,75.547,75.539,75.541,11200000.0
2006-03-15 01:52:00,75.54,75.54,75.534,75.534,20800000.0
2006-03-15 01:53:00,75.536,75.545,75.535,75.54,14400000.0
2006-03-15 01:54:00,75.537,75.543,75.521,75.535,14400000.0
2006-03-15 01:55:00,75.533,75.536,75.526,75.534,12800000.0
2006-03-15 01:56:00,75.56,75.567,75.56,75.563,12200000.0
2006-03-15 01:57:00,75.554,75.554,75.545,75.547,11200000.0
2006-03-15 01:58:00,75.539,75.542,75.534,75.542,11200000.0
2006-03-15 01:59:00,75.514,75.514,75.49,75.511,12800000.0
2006-03-15 02:00:00,75.517,75.521,75.509,75.521,11200000.0
2006-03-15 02:01:00,75.519,75.532,75.515,75.532,17000000.0
2006-03-15 02:02:00,75.536,75.541,75.534,75.535,12800000.0
2006-03-15 02:03:00,75.529,75.542,75.528,75.533,16000000.0
2006-03-15 02:04:00,75.535,75.535,75.526,75.532,12800000.0
2006-03-15 02:05:00,75.528,75.532,75.521,75.531,12800000.0
2006-03-15 02:06:00,75.537,75.54,75.527,75.527,12800000.0
2006-03-15 02:07:00,75.541,75.552,75.537,75.54,12800000.0
2006-03-15 02:08:00,75.537,75.542,75.532,75.539,17000000.0
2006-03-15 02:09:00,75.536,75.55,75.524,75.55,16000000.0
2006-03-15 02:11:00,75.551,75.554,75.538,75.551,12200000.0
2006-03-15 02:12:00,75.549,75.553,75.545,75.545,11200000.0
2006-03-15 02:13:00,75.548,75.553,75.544,75.545,11200000.0
2006-03-15 02:14:00,75.552,75.552,75.543,75.544,10600000.0
2006-03-15 02:15:00,75.546,75.548,75.533,75.539,11200000.0
2006-03-15 02:17:00,75.549,75.554,75.548,75.548,11200000.0
2006-03-15 02:18:00,75.549,75.568,75.549,75.568,12800000.0
2006-03-15 02:19:00,75.566,75.586,75.566,75.586,12800000.0
2006-03-15 02:20:00,75.583,75.588,75.583,75.585,8000000.0
2006-03-15 02:22:00,75.581,75.581,75.57,75.573,12800000.0
2006-03-15 02:23:00,75.571,75.578,75.569,75.569,12800000.0
2006-03-15 02:24:00,75.56,75.574,75.479,75.571,11200000.0
2006-03-15 02:25:00,75.543,75.55,75.533,75.533,17600000.0
2006-03-15 02:26:00,75.547,75.553,75.537,75.548,17600000.0
2006-03-15 02:27:00,75.55,75.559,75.545,75.559,17600000.0
2006-03-15 02:28:00,75.546,75.546,75.529,75.534,14400000.0
2006-03-15 02:29:00,75.53,75.542,75.528,75.542,11200000.0
2006-03-15 02:30:00,75.537,75.537,75.527,75.528,11200000.0
2006-03-15 02:31:00,75.525,75.53,75.513,75.516,17600000.0
2006-03-15 02:32:00,75.526,75.553,75.515,75.553,11200000.0
2006-03-15 02:33:00,75.558,75.566,75.555,75.562,11200000.0
2006-03-15 02:34:00,75.547,75.547,75.534,75.539,14400000.0
2006-03-15 02:35:00,75.547,75.548,75.542,75.542,12800000.0
2006-03-15 02:36:00,75.546,75.546,75.538,75.544,12800000.0
2006-03-15 02:37:00,75.558,75.558,75.535,75.535,12800000.0
2006-03-15 02:38:00,75.54,75.54,75.519,75.519,12800000.0
2006-03-15 02:39:00,75.518,75.524,75.515,75.519,16000000.0
2006-03-15 02:40:00,75.533,75.539,75.522,75.535,12800000.0
2006-03-15 02:41:00,75.539,75.539,75.533,75.536,11200000.0
2006-03-15 02:42:00,75.514,75.514,75.507,75.507,12800000.0
2006-03-15 02:43:00,75.507,75.511,75.502,75.502,11200000.0
2006-03-15 02:45:00,75.505,75.508,75.502,75.502,11200000.0
2006-03-15 02:46:00,75.504,75.506,75.501,75.501,12200000.0
2006-03-15 02:47:00,75.494,75.497,75.485,75.486,13200000.0
2006-03-15 02:48:00,75.488,75.494,75.488,75.49,13800000.0
2006-03-15 02:49:00,75.5,75.508,75.498,75.508,17600000.0
2006-03-15 02:50:00,75.514,75.517,75.507,75.517,11200000.0
2006-03-15 02:52:00,75.521,75.526,75.461,75.517,11200000.0
2006-03-15 02:53:00,75.521,75.529,75.517,75.521,11200000.0
2006-03-15 02:54:00,75.447,75.541,75.447,75.523,11200000.0
2006-03-15 02:55:00,75.491,75.501,75.491,75.499,11200000.0
2006-03-15 02:56:00,75.497,75.497,75.491,75.493,11200000.0
2006-03-15 02:57:00,75.484,75.484,75.473,75.483,10600000.0
2006-03-15 02:58:00,75.479,75.488,75.466,75.488,8000000.0
2006-03-15 02:59:00,75.488,75.532,75.481,75.532,11200000.0
2006-03-15 03:00:00,75.535,75.535,75.427,75.427,11200000.0
2006-03-15 03:01:00,75.54,75.54,75.509,75.509,11200000.0
2006-03-15 03:02:00,75.513,75.515,75.478,75.478,11200000.0
2006-03-15 03:03:00,75.454,75.454,75.437,75.446,14400000.0
2006-03-15 03:04:00,75.444,75.445,75.438,75.445,11200000.0
2006-03-15 03:05:00,75.438,75.438,75.423,75.423,16000000.0
2006-03-15 03:06:00,75.416,75.433,75.416,75.422,16000000.0
2006-03-15 03:07:00,75.414,75.426,75.414,75.424,14400000.0
2006-03-15 03:08:00,75.432,75.455,75.416,75.446,11200000.0
2006-03-15 03:09:00,75.435,75.435,75.416,75.416,11600000.0
2006-03-15 03:10:00,75.419,75.419,75.396,75.402,16000000.0
2006-03-15 03:11:00,75.387,75.405,75.387,75.405,11200000.0
2006-03-15 03:12:00,75.387,75.388,75.373,75.373,17600000.0
2006-03-15 03:13:00,75.381,75.405,75.381,75.401,16000000.0
2006-03-15 03:14:00,75.399,75.407,75.393,75.407,10600000.0
2006-03-15 03:15:00,75.417,75.426,75.417,75.423,17600000.0
2006-03-15 03:16:00,75.417,75.424,75.412,75.412,14400000.0
2006-03-15 03:17:00,75.4,75.412,75.392,75.412,11200000.0
2006-03-15 03:18:00,75.403,75.403,75.352,75.356,12800000.0
2006-03-15 03:19:00,75.353,75.354,75.347,75.348,12800000.0
2006-03-15 03:20:00,75.357,75.364,75.353,75.364,12800000.0
2006-03-15 03:21:00,75.362,75.362,75.341,75.341,14400000.0
2006-03-15 03:22:00,75.331,75.331,75.319,75.319,11200000.0
2006-03-15 03:23:00,75.332,75.344,75.33,75.341,9600000.0
2006-03-15 03:24:00,75.347,75.358,75.346,75.358,9600000.0
2006-03-15 03:25:00,75.353,75.353,75.341,75.351,17600000.0
2006-03-15 03:26:00,75.361,75.369,75.354,75.354,12800000.0
2006-03-15 03:28:00,75.37,75.385,75.37,75.385,11200000.0
2006-03-15 03:29:00,75.394,75.416,75.394,75.408,12800000.0
2006-03-15 03:30:00,75.407,75.414,75.343,75.399,17600000.0
2006-03-15 03:31:00,75.396,75.406,75.393,75.406,12800000.0
2006-03-15 03:32:00,75.414,75.414,75.407,75.407,8000000.0
2006-03-15 03:33:00,75.418,75.428,75.418,75.424,11200000.0
2006-03-15 03:34:00,75.432,75.438,75.423,75.428,11200000.0
2006-03-15 03:35:00,75.43,75.436,75.425,75.428,17600000.0
2006-03-15 03:36:00,75.429,75.429,75.412,75.412,11200000.0
2006-03-15 03:37:00,75.405,75.413,75.398,75.398,17600000.0
2006-03-15 03:38:00,75.386,75.403,75.386,75.402,12800000.0
2006-03-15 03:39:00,75.406,75.412,75.351,75.403,14400000.0
2006-03-15 03:40:00,75.398,75.398,75.383,75.383,12200000.0
2006-03-15 03:41:00,75.377,75.385,75.377,75.38,11200000.0
2006-03-15 03:42:00,75.367,75.374,75.362,75.364,12800000.0
2006-03-15 03:43:00,75.35,75.359,75.343,75.357,11600000.0
2006-03-15 03:44:00,75.352,75.356,75.34,75.354,12800000.0
2006-03-15 03:45:00,75.35,75.358,75.345,75.346,11200000.0
2006-03-15 03:47:00,75.351,75.357,75.346,75.356,11200000.0
2006-03-15 03:48:00,75.362,75.379,75.362,75.379,11200000.0
2006-03-15 03:49:00,75.386,75.406,75.386,75.406,16000000.0
2006-03-15 03:50:00,75.397,75.397,75.39,75.393,11200000.0
2006-03-15 03:51:00,75.391,75.391,75.377,75.38,8000000.0
2006-03-15 03:52:00,75.379,75.388,75.373,75.388,14400000.0
2006-03-15 03:53:00,75.397,75.406,75.397,75.406,9600000.0
2006-03-15 03:54:00,75.418,75.43,75.403,75.43,14400000.0
2006-03-15 03:56:00,75.429,75.436,75.427,75.431,12800000.0
2006-03-15 03:57:00,75.434,75.443,75.434,75.443,12800000.0
2006-03-15 03:58:00,75.441,75.442,75.434,75.435,16000000.0
2006-03-15 04:00:00,75.428,75.439,75.418,75.429,14400000.0
2006-03-15 04:01:00,75.439,75.451,75.439,75.449,11200000.0
2006-03-15 04:02:00,75.447,75.447,75.44,75.44,8000000.0
2006-03-15 04:03:00,75.452,75.47,75.452,75.469,12200000.0
2006-03-15 04:04:00,75.478,75.486,75.477,75.479,12800000.0
2006-03-15 04:05:00,75.473,75.473,75.457,75.46,11200000.0
2006-03-15 04:06:00,75.456,75.465,75.456,75.462,14400000.0
2006-03-15 04:07:00,75.46,75.471,75.459,75.46,14400000.0
2006-03-15 04:08:00,75.472,75.472,75.45,75.45,11200000.0
2006-03-15 04:09:00,75.444,75.454,75.441,75.454,11200000.0
2006-03-15 04:11:00,75.46,75.46,75.45,75.453,12800000.0
2006-03-15 04:12:00,75.451,75.451,75.444,75.446,8000000.0
2006-03-15 04:13:00,75.453,75.472,75.45,75.472,11200000.0
2006-03-15 04:14:00,75.475,75.481,75.473,75.473,11200000.0
2006-03-15 04:15:00,75.469,75.469,75.414,75.414,12800000.0
2006-03-15 04:16:00,75.416,75.416,75.408,75.41,11200000.0
2006-03-15 04:17:00,75.417,75.417,75.408,75.415,13800000.0
2006-03-15 04:18:00,75.421,75.428,75.406,75.406,12800000.0
2006-03-15 04:19:00,75.417,75.417,75.384,75.401,12800000.0
2006-03-15 04:20:00,75.405,75.41,75.321,75.403,11200000.0
2006-03-15 04:21:00,75.405,75.405,75.396,75.397,11200000.0
2006-03-15 04:22:00,75.394,75.43,75.391,75.428,16000000.0
2006-03-15 04:24:00,75.433,75.433,75.424,75.43,12800000.0
2006-03-15 04:25:00,75.433,75.433,75.421,75.427,14400000.0
2006-03-15 04:26:00,75.418,75.418,75.407,75.407,14400000.0
2006-03-15 04:27:00,75.407,75.413,75.403,75.413,9600000.0
2006-03-15 04:28:00,75.41,75.417,75.406,75.417,11200000.0
2006-03-15 04:30:00,75.411,75.418,75.402,75.402,12800000.0
2006-03-15 04:32:00,75.424,75.448,75.424,75.448,12800000.0
2006-03-15 04:33:00,75.441,75.441,75.428,75.433,16000000.0
2006-03-15 04:34:00,75.432,75.441,75.426,75.441,12800000.0
2006-03-15 04:35:00,75.463,75.471,75.463,75.469,12800000.0
2006-03-15 04:36:00,75.473,75.473,75.464,75.464,6400000.0
2006-03-15 04:37:00,75.479,75.483,75.477,75.48,12800000.0
2006-03-15 04:38:00,75.485,75.485,75.459,75.459,9600000.0
2006-03-15 04:39:00,75.454,75.466,75.448,75.458,12800000.0
2006-03-15 04:40:00,75.471,75.478,75.47,75.47,11200000.0
2006-03-15 04:41:00,75.466,75.472,75.451,75.472,11200000.0
2006-03-15 04:43:00,75.476,75.476,75.466,75.47,12800000.0
2006-03-15 04:44:00,75.476,75.476,75.466,75.466,9600000.0
2006-03-15 04:46:00,75.469,75.475,75.466,75.475,14400000.0
2006-03-15 04:48:00,75.479,75.484,75.474,75.474,12800000.0
2006-03-15 04:49:00,75.468,75.485,75.468,75.478,11200000.0
2006-03-15 04:50:00,75.483,75.487,75.482,75.486,11200000.0
2006-03-15 04:52:00,75.491,75.498,75.487,75.496,11200000.0
2006-03-15 04:54:00,75.488,75.491,75.471,75.491,12200000.0
2006-03-15 04:55:00,75.501,75.508,75.501,75.505,11200000.0
2006-03-15 04:56:00,75.479,75.479,75.466,75.475,17600000.0
2006-03-15 04:57:00,75.492,75.492,75.48,75.49,11200000.0
2006-03-15 04:58:00,75.486,75.489,75.461,75.461,8000000.0
2006-03-15 04:59:00,75.466,75.472,75.462,75.472,12800000.0
2006-03-15 05:00:00,75.475,75.487,75.474,75.474,11200000.0
2006-03-15 05:01:00,75.471,75.472,75.463,75.47,14400000.0
2006-03-15 05:04:00,75.47,75.47,75.456,75.462,8000000.0
2006-03-15 05:05:00,75.455,75.469,75.455,75.467,11200000.0
2006-03-15 05:06:00,75.463,75.471,75.457,75.471,11200000.0
2006-03-15 05:09:00,75.471,75.48,75.471,75.473,18000000.0
2006-03-15 05:10:00,75.483,75.491,75.463,75.482,12800000.0
2006-03-15 05:11:00,75.478,75.478,75.459,75.459,12800000.0
2006-03-15 05:12:00,75.47,75.472,75.463,75.463,12800000.0
2006-03-15 05:17:00,75.456,75.463,75.456,75.46,11200000.0
2006-03-15 05:18:00,75.456,75.464,75.446,75.464,8000000.0
2006-03-15 05:19:00,75.448,75.455,75.448,75.449,16000000.0
2006-03-15 05:20:00,75.434,75.448,75.42,75.42,11200000.0
2006-03-15 05:21:00,75.408,75.415,75.399,75.41,12800000.0
2006-03-15 05:23:00,75.413,75.413,75.399,75.401,12800000.0
2006-03-15 05:24:00,75.404,75.407,75.399,75.399,11200000.0
2006-03-15 05:25:00,75.399,75.404,75.396,75.399,12800000.0
2006-03-15 05:26:00,75.393,75.394,75.387,75.392,12800000.0
2006-03-15 05:27:00,75.384,75.399,75.384,75.399,12800000.0
2006-03-15 05:28:00,75.397,75.408,75.396,75.408,11200000.0
2006-03-15 05:30:00,75.411,75.415,75.397,75.401,16000000.0
2006-03-15 05:31:00,75.4,75.411,75.4,75.407,17600000.0
2006-03-15 05:32:00,75.388,75.396,75.375,75.375,12800000.0
2006-03-15 05:33:00,75.379,75.379,75.355,75.355,9600000.0
2006-03-15 05:34:00,75.356,75.372,75.356,75.37,16000000.0
2006-03-15 05:35:00,75.354,75.359,75.351,75.354,11200000.0
2006-03-15 05:36:00,75.353,75.361,75.35,75.351,16000000.0
2006-03-15 05:37:00,75.361,75.365,75.361,75.365,11200000.0
2006-03-15 05:39:00,75.358,75.362,75.35,75.358,11200000.0
2006-03-15 05:40:00,75.353,75.362,75.353,75.354,9600000.0
2006-03-15 05:44:00,75.339,75.354,75.339,75.354,11200000.0
2006-03-15 05:45:00,75.359,75.361,75.355,75.355,16000000.0
2006-03-15 05:46:00,75.353,75.353,75.338,75.345,17600000.0
2006-03-15 05:47:00,75.344,75.35,75.344,75.347,14400000.0
2006-03-15 05:48:00,75.348,75.348,75.333,75.342,9600000.0
2006-03-15 05:49:00,75.331,75.341,75.331,75.338,17600000.0
2006-03-15 05:50:00,75.352,75.353,75.337,75.337,11200000.0
2006-03-15 05:51:00,75.345,75.345,75.334,75.335,11200000.0
2006-03-15 05:52:00,75.338,75.342,75.327,75.342,12800000.0
2006-03-15 05:53:00,75.35,75.387,75.349,75.387,17600000.0
2006-03-15 05:54:00,75.387,75.387,75.365,75.366,9600000.0
2006-03-15 05:55:00,75.301,75.362,75.301,75.356,11200000.0
2006-03-15 05:56:00,75.354,75.375,75.354,75.374,12800000.0
2006-03-15 05:57:00,75.376,75.378,75.371,75.373,12800000.0
2006-03-15 05:58:00,75.386,75.398,75.307,75.386,12800000.0
2006-03-15 05:59:00,75.396,75.396,75.38,75.391,12800000.0
2006-03-15 06:00:00,75.402,75.402,75.399,75.401,8000000.0
2006-03-15 06:01:00,75.412,75.417,75.396,75.417,11200000.0
2006-03-15 06:02:00,75.418,75.42,75.403,75.403,12800000.0
2006-03-15 06:03:00,75.416,75.423,75.407,75.421,11200000.0
2006-03-15 06:04:00,75.422,75.429,75.418,75.429,16000000.0
2006-03-15 06:05:00,75.435,75.453,75.435,75.442,14800000.0
2006-03-15 06:06:00,75.446,75.446,75.431,75.431,12800000.0
2006-03-15 06:07:00,75.437,75.46,75.437,75.46,11200000.0
2006-03-15 06:08:00,75.454,75.462,75.451,75.451,11200000.0
2006-03-15 06:09:00,75.449,75.472,75.449,75.472,11200000.0
2006-03-15 06:10:00,75.47,75.471,75.383,75.462,11200000.0
2006-03-15 06:11:00,75.468,75.472,75.455,75.471,17600000.0
2006-03-15 06:12:00,75.465,75.486,75.456,75.486,11200000.0
2006-03-15 06:13:00,75.479,75.485,75.462,75.479,12800000.0
2006-03-15 06:14:00,75.485,75.485,75.47,75.478,12800000.0
2006-03-15 06:15:00,75.479,75.512,75.479,75.512,8000000.0
2006-03-15 06:16:00,75.517,75.517,75.514,75.514,8000000.0
2006-03-15 06:18:00,75.517,75.519,75.515,75.517,12800000.0
2006-03-15 06:19:00,75.515,75.517,75.51,75.511,12800000.0
2006-03-15 06:20:00,75.503,75.515,75.503,75.509,15400000.0
2006-03-15 06:21:00,75.509,75.509,75.479,75.479,12800000.0
2006-03-15 06:22:00,75.469,75.501,75.469,75.501,12800000.0
2006-03-15 06:23:00,75.5,75.5,75.486,75.486,8000000.0
2006-03-15 06:24:00,75.491,75.499,75.485,75.499,8000000.0
2006-03-15 06:25:00,75.491,75.493,75.472,75.493,12800000.0
2006-03-15 06:27:00,75.488,75.488,75.464,75.488,14400000.0
2006-03-15 06:28:00,75.477,75.479,75.469,75.469,8000000.0
2006-03-15 06:29:00,75.463,75.479,75.463,75.479,11200000.0
2006-03-15 06:30:00,75.476,75.48,75.474,75.478,14400000.0
2006-03-15 06:31:00,75.467,75.467,75.443,75.443,14400000.0
2006-03-15 06:32:00,75.437,75.449,75.431,75.445,12800000.0
2006-03-15 06:33:00,75.438,75.438,75.42,75.427,17600000.0
2006-03-15 06:34:00,75.406,75.429,75.406,75.429,12800000.0
2006-03-15 06:35:00,75.434,75.443,75.434,75.443,12800000.0
2006-03-15 06:36:00,75.448,75.45,75.434,75.445,14400000.0
2006-03-15 06:38:00,75.448,75.457,75.446,75.457,16000000.0
2006-03-15 06:39:00,75.46,75.46,75.439,75.45,11200000.0
2006-03-15 06:40:00,75.45,75.45,75.441,75.448,9600000.0
2006-03-15 06:41:00,75.445,75.445,75.435,75.438,12800000.0
2006-03-15 06:42:00,75.425,75.43,75.423,75.43,9600000.0
2006-03-15 06:43:00,75.363,75.439,75.363,75.423,16000000.0
2006-03-15 06:45:00,75.402,75.402,75.387,75.392,17600000.0
2006-03-15 06:46:00,75.403,75.417,75.403,75.405,12800000.0
2006-03-15 06:47:00,75.407,75.415,75.404,75.415,12800000.0
2006-03-15 06:50:00,75.409,75.428,75.409,75.428,14400000.0
2006-03-15 06:51:00,75.436,75.436,75.422,75.422,12800000.0
2006-03-15 06:53:00,75.417,75.428,75.413,75.428,17600000.0
2006-03-15 06:54:00,75.431,75.435,75.427,75.432,13800000.0
2006-03-15 06:55:00,75.424,75.449,75.424,75.449,9600000.0
2006-03-15 06:56:00,75.451,75.451,75.444,75.444,11200000.0
2006-03-15 06:57:00,75.44,75.44,75.43,75.436,14400000.0
2006-03-15 06:58:00,75.425,75.43,75.424,75.427,12800000.0
2006-03-15 06:59:00,75.427,75.428,75.408,75.42,12200000.0
2006-03-15 07:00:00,75.424,75.434,75.42,75.434,15400000.0
2006-03-15 07:01:00,75.445,75.459,75.442,75.459,17600000.0
2006-03-15 07:02:00,75.461,75.467,75.46,75.461,12800000.0
2006-03-15 07:04:00,75.453,75.463,75.453,75.457,12800000.0
2006-03-15 07:08:00,75.44,75.442,75.429,75.43,16000000.0
2006-03-15 07:09:00,75.432,75.433,75.422,75.43,12800000.0
2006-03-15 07:10:00,75.415,75.424,75.415,75.424,4800000.0
2006-03-15 07:11:00,75.421,75.428,75.417,75.428,12800000.0
2006-03-15 07:13:00,75.428,75.438,75.428,75.436,12800000.0
2006-03-15 07:14:00,75.443,75.463,75.443,75.456,11200000.0
2006-03-15 07:15:00,75.447,75.454,75.443,75.443,11000000.0
2006-03-15 07:17:00,75.443,75.443,75.423,75.423,12800000.0
2006-03-15 07:20:00,75.426,75.437,75.426,75.428,12800000.0
2006-03-15 07:21:00,75.422,75.434,75.422,75.423,12800000.0
2006-03-15 07:22:00,75.425,75.431,75.425,75.43,17600000.0
2006-03-15 07:23:00,75.446,75.446,75.439,75.439,11200000.0
2006-03-15 07:24:00,75.434,75.439,75.43,75.435,14400000.0
2006-03-15 07:25:00,75.44,75.45,75.429,75.45,16000000.0
2006-03-15 07:26:00,75.443,75.453,75.443,75.453,8000000.0
2006-03-15 07:28:00,75.445,75.446,75.433,75.433,14400000.0
2006-03-15 07:29:00,75.435,75.442,75.432,75.44,11200000.0
2006-03-15 07:31:00,75.455,75.466,75.455,75.456,17600000.0
2006-03-15 07:33:00,75.439,75.456,75.439,75.456,8000000.0
2006-03-15 07:35:00,75.442,75.451,75.438,75.441,16000000.0
2006-03-15 07:36:00,75.417,75.442,75.417,75.442,11200000.0
2006-03-15 07:37:00,75.449,75.449,75.436,75.438,11200000.0
2006-03-15 07:38:00,75.442,75.455,75.442,75.455,12800000.0
2006-03-15 07:39:00,75.468,75.473,75.462,75.462,11200000.0
2006-03-15 07:40:00,75.469,75.474,75.466,75.472,11200000.0
2006-03-15 07:41:00,75.473,75.476,75.464,75.469,12800000.0
2006-03-15 07:42:00,75.466,75.479,75.465,75.479,12800000.0
2006-03-15 07:43:00,75.469,75.473,75.462,75.468,12800000.0
2006-03-15 07:44:00,75.477,75.481,75.472,75.479,11200000.0
2006-03-15 07:45:00,75.483,75.494,75.483,75.494,11200000.0
2006-03-15 07:46:00,75.496,75.499,75.489,75.489,11200000.0
2006-03-15 07:48:00,75.478,75.478,75.47,75.47,14400000.0
2006-03-15 07:49:00,75.474,75.488,75.474,75.482,17600000.0
2006-03-15 07:50:00,75.479,75.49,75.479,75.486,8000000.0
2006-03-15 07:51:00,75.502,75.507,75.493,75.507,12800000.0
2006-03-15 07:53:00,75.512,75.528,75.512,75.525,12200000.0
2006-03-15 07:54:00,75.528,75.544,75.528,75.544,11200000.0
2006-03-15 07:55:00,75.539,75.548,75.525,75.547,12800000.0
2006-03-15 07:56:00,75.554,75.574,75.553,75.574,16000000.0
2006-03-15 07:57:00,75.583,75.606,75.583,75.589,11200000.0
2006-03-15 07:58:00,75.595,75.602,75.585,75.602,11200000.0
2006-03-15 07:59:00,75.62,75.644,75.62,75.644,12800000.0
2006-03-15 08:00:00,75.649,75.649,75.615,75.615,8000000.0
2006-03-15 08:01:00,75.616,75.616,75.605,75.608,8000000.0
2006-03-15 08:02:00,75.614,75.614,75.61,75.61,3200000.0
2006-03-15 08:03:00,75.61,75.614,75.605,75.612,11200000.0
2006-03-15 08:04:00,75.627,75.636,75.626,75.636,17000000.0
2006-03-15 08:05:00,75.619,75.626,75.617,75.623,14400000.0
2006-03-15 08:06:00,75.602,75.61,75.602,75.61,3200000.0
2006-03-15 08:07:00,75.577,75.582,75.574,75.582,11200000.0
2006-03-15 08:08:00,75.569,75.569,75.554,75.554,17600000.0
2006-03-15 08:09:00,75.55,75.573,75.547,75.557,12800000.0
2006-03-15 08:11:00,75.568,75.574,75.565,75.573,11200000.0
2006-03-15 08:12:00,75.553,75.56,75.544,75.544,16000000.0
2006-03-15 08:14:00,75.542,75.55,75.542,75.542,12800000.0
2006-03-15 08:15:00,75.548,75.548,75.524,75.524,16000000.0
2006-03-15 08:16:00,75.531,75.537,75.513,75.526,11200000.0
2006-03-15 08:17:00,75.524,75.524,75.511,75.523,12800000.0
2006-03-15 08:18:00,75.512,75.533,75.512,75.533,12800000.0
2006-03-15 08:19:00,75.53,75.53,75.491,75.493,14400000.0
2006-03-15 08:21:00,75.494,75.496,75.476,75.476,17600000.0
2006-03-15 08:22:00,75.492,75.507,75.492,75.496,11200000.0
2006-03-15 08:23:00,75.502,75.511,75.502,75.509,11200000.0
2006-03-15 08:24:00,75.5,75.5,75.49,75.49,9600000.0
2006-03-15 08:25:00,75.483,75.493,75.483,75.491,12800000.0
2006-03-15 08:26:00,75.49,75.495,75.403,75.495,8000000.0
2006-03-15 08:27:00,75.479,75.5,75.479,75.49,12800000.0
2006-03-15 08:28:00,75.492,75.495,75.474,75.495,11200000.0
2006-03-15 08:31:00,75.473,75.485,75.473,75.485,12800000.0
2006-03-15 08:32:00,75.485,75.485,75.473,75.474,11200000.0
2006-03-15 08:33:00,75.475,75.484,75.475,75.481,11200000.0
2006-03-15 08:34:00,75.493,75.497,75.491,75.492,9600000.0
2006-03-15 08:35:00,75.499,75.512,75.494,75.508,17600000.0
2006-03-15 08:36:00,75.5,75.511,75.5,75.506,17600000.0
2006-03-15 08:37:00,75.511,75.518,75.507,75.508,11200000.0
2006-03-15 08:38:00,75.502,75.51,75.501,75.51,11200000.0
2006-03-15 08:41:00,75.504,75.512,75.504,75.507,17600000.0
2006-03-15 08:42:00,75.507,75.508,75.5,75.505,12800000.0
2006-03-15 08:43:00,75.502,75.508,75.495,75.508,13200000.0
2006-03-15 08:45:00,75.506,75.525,75.506,75.52,16000000.0
2006-03-15 08:46:00,75.534,75.548,75.534,75.548,11200000.0
2006-03-15 08:47:00,75.552,75.552,75.536,75.542,11200000.0
2006-03-15 08:48:00,75.537,75.537,75.527,75.531,12800000.0
2006-03-15 08:49:00,75.539,75.541,75.53,75.534,17600000.0
2006-03-15 08:50:00,75.522,75.525,75.513,75.514,12800000.0
2006-03-15 08:51:00,75.526,75.532,75.52,75.529,17600000.0
2006-03-15 08:52:00,75.531,75.531,75.518,75.526,11200000.0
2006-03-15 08:53:00,75.537,75.551,75.536,75.548,16000000.0
2006-03-15 08:54:00,75.552,75.552,75.54,75.548,8000000.0
2006-03-15 08:55:00,75.559,75.574,75.559,75.563,16000000.0
2006-03-15 08:56:00,75.551,75.551,75.54,75.54,11200000.0
2006-03-15 08:57:00,75.535,75.559,75.535,75.559,11200000.0
2006-03-15 08:58:00,75.553,75.553,75.539,75.545,9600000.0
2006-03-15 08:59:00,75.56,75.564,75.553,75.553,12800000.0
2006-03-15 09:00:00,75.548,75.548,75.536,75.541,17600000.0
2006-03-15 09:01:00,75.535,75.535,75.524,75.53,11200000.0
2006-03-15 09:02:00,75.538,75.562,75.532,75.562,11200000.0
2006-03-15 09:03:00,75.563,75.57,75.55,75.568,16000000.0
2006-03-15 09:04:00,75.575,75.583,75.569,75.569,11200000.0
2006-03-15 09:05:00,75.566,75.566,75.553,75.561,11200000.0
2006-03-15 09:06:00,75.573,75.593,75.572,75.583,12800000.0
2006-03-15 09:07:00,75.592,75.597,75.584,75.592,12800000.0
2006-03-15 09:08:00,75.584,75.584,75.573,75.584,12800000.0
2006-03-15 09:09:00,75.573,75.573,75.55,75.564,17600000.0
2006-03-15 09:10:00,75.561,75.568,75.558,75.558,12800000.0
2006-03-15 09:11:00,75.557,75.557,75.543,75.546,12800000.0
2006-03-15 09:12:00,75.559,75.575,75.559,75.575,12800000.0
2006-03-15 09:13:00,75.577,75.583,75.576,75.576,11200000.0
2006-03-15 09:14:00,75.578,75.582,75.572,75.572,11200000.0
2006-03-15 09:15:00,75.577,75.585,75.576,75.582,11200000.0
2006-03-15 09:16:00,75.559,75.56,75.532,75.532,12800000.0
2006-03-15 09:17:00,75.524,75.524,75.484,75.484,11200000.0
2006-03-15 09:18:00,75.509,75.52,75.501,75.502,13800000.0
2006-03-15 09:19:00,75.49,75.498,75.488,75.498,12800000.0
2006-03-15 09:20:00,75.495,75.5,75.491,75.5,16000000.0
2006-03-15 09:21:00,75.497,75.497,75.482,75.482,11200000.0
2006-03-15 09:22:00,75.477,75.482,75.472,75.482,17600000.0
2006-03-15 09:23:00,75.482,75.488,75.475,75.488,12800000.0
2006-03-15 09:25:00,75.486,75.498,75.486,75.491,12800000.0
2006-03-15 09:26:00,75.482,75.486,75.465,75.468,11200000.0
2006-03-15 09:27:00,75.448,75.475,75.448,75.475,11200000.0
2006-03-15 09:28:00,75.461,75.475,75.456,75.475,12800000.0
2006-03-15 09:29:00,75.465,75.472,75.465,75.465,11200000.0
2006-03-15 09:30:00,75.431,75.431,75.418,75.425,13200000.0
2006-03-15 09:31:00,75.403,75.403,75.387,75.387,12800000.0
2006-03-15 09:32:00,75.381,75.383,75.351,75.363,14400000.0
2006-03-15 09:33:00,75.386,75.386,75.368,75.379,12800000.0
2006-03-15 09:37:00,75.381,75.384,75.315,75.38,16000000.0
2006-03-15 09:38:00,75.401,75.408,75.395,75.401,11200000.0
2006-03-15 09:39:00,75.406,75.414,75.405,75.414,12800000.0
2006-03-15 09:40:00,75.416,75.426,75.403,75.42,14400000.0
2006-03-15 09:41:00,75.426,75.439,75.426,75.433,11200000.0
2006-03-15 09:42:00,75.425,75.435,75.415,75.415,16000000.0
2006-03-15 09:43:00,75.42,75.431,75.42,75.423,12800000.0
2006-03-15 09:44:00,75.429,75.439,75.429,75.429,12800000.0
2006-03-15 09:45:00,75.444,75.444,75.428,75.428,12800000.0
2006-03-15 09:46:00,75.432,75.432,75.41,75.41,11200000.0
2006-03-15 09:47:00,75.402,75.413,75.396,75.413,12800000.0
2006-03-15 09:48:00,75.409,75.437,75.406,75.437,11200000.0
2006-03-15 09:49:00,75.438,75.441,75.431,75.436,12800000.0
2006-03-15 09:50:00,75.412,75.412,75.398,75.402,16000000.0
2006-03-15 09:51:00,75.4,75.409,75.399,75.409,16000000.0
2006-03-15 09:52:00,75.409,75.413,75.394,75.397,14400000.0
2006-03-15 09:53:00,75.372,75.393,75.372,75.393,12800000.0
2006-03-15 09:56:00,75.398,75.403,75.393,75.402,13800000.0
2006-03-15 09:57:00,75.411,75.418,75.411,75.417,17600000.0
2006-03-15 09:58:00,75.419,75.425,75.325,75.424,17600000.0
2006-03-15 10:00:00,75.435,75.45,75.433,75.45,11200000.0
2006-03-15 10:01:00,75.444,75.453,75.431,75.431,12800000.0
2006-03-15 10:02:00,75.423,75.423,75.415,75.419,16000000.0
2006-03-15 10:06:00,75.424,75.44,75.424,75.44,16000000.0
2006-03-15 10:07:00,75.439,75.448,75.433,75.448,12800000.0
2006-03-15 10:08:00,75.441,75.441,75.43,75.434,11200000.0
2006-03-15 10:09:00,75.423,75.423,75.388,75.389,12800000.0
2006-03-15 10:10:00,75.385,75.385,75.367,75.382,17600000.0
2006-03-15 10:11:00,75.373,75.382,75.372,75.382,11200000.0
2006-03-15 10:12:00,75.381,75.381,75.363,75.381,12800000.0
2006-03-15 10:13:00,75.367,75.367,75.356,75.361,12800000.0
2006-03-15 10:14:00,75.36,75.36,75.339,75.339,11200000.0
2006-03-15 10:15:00,75.338,75.348,75.338,75.348,12800000.0
2006-03-15 10:16:00,75.349,75.359,75.343,75.356,12800000.0
2006-03-15 10:17:00,75.365,75.368,75.36,75.36,11200000.0
2006-03-15 10:18:00,75.357,75.359,75.338,75.352,11200000.0
2006-03-15 10:19:00,75.348,75.354,75.346,75.354,11200000.0
2006-03-15 10:20:00,75.363,75.363,75.343,75.343,17600000.0
2006-03-15 10:21:00,75.331,75.354,75.331,75.352,16000000.0
2006-03-15 10:22:00,75.367,75.381,75.365,75.376,11200000.0
2006-03-15 10:23:00,75.389,75.401,75.388,75.401,11200000.0
2006-03-15 10:24:00,75.398,75.403,75.397,75.401,12800000.0
2006-03-15 10:25:00,75.41,75.415,75.4,75.415,11200000.0
2006-03-15 10:26:00,75.418,75.422,75.416,75.422,8000000.0
2006-03-15 10:27:00,75.418,75.43,75.418,75.422,11200000.0
2006-03-15 10:28:00,75.419,75.427,75.415,75.427,12800000.0
2006-03-15 10:29:00,75.426,75.43,75.415,75.415,11200000.0
2006-03-15 10:30:00,75.415,75.426,75.415,75.426,8000000.0
2006-03-15 10:31:00,75.43,75.435,75.414,75.435,12800000.0
2006-03-15 10:32:00,75.429,75.438,75.421,75.432,17600000.0
2006-03-15 10:33:00,75.441,75.453,75.441,75.446,11600000.0
2006-03-15 10:34:00,75.457,75.464,75.453,75.459,11200000.0
2006-03-15 10:35:00,75.476,75.491,75.476,75.487,11200000.0
2006-03-15 10:36:00,75.472,75.475,75.47,75.473,11200000.0
2006-03-15 10:37:00,75.48,75.498,75.398,75.488,11200000.0
2006-03-15 10:38:00,75.498,75.512,75.491,75.512,12800000.0
2006-03-15 10:39:00,75.513,75.52,75.511,75.519,11200000.0
2006-03-15 10:40:00,75.524,75.536,75.524,75.526,16000000.0
2006-03-15 10:41:00,75.529,75.538,75.529,75.534,12800000.0
2006-03-15 10:42:00,75.549,75.557,75.537,75.557,11200000.0
2006-03-15 10:43:00,75.547,75.548,75.539,75.548,11200000.0
2006-03-15 10:44:00,75.53,75.537,75.525,75.525,12800000.0
2006-03-15 10:45:00,75.517,75.525,75.514,75.514,12200000.0
2006-03-15 10:46:00,75.514,75.527,75.514,75.527,12800000.0
2006-03-15 10:47:00,75.54,75.565,75.532,75.565,12800000.0
2006-03-15 10:48:00,75.564,75.564,75.549,75.552,12800000.0
2006-03-15 10:49:00,75.554,75.562,75.554,75.56,11200000.0
2006-03-15 10:50:00,75.56,75.575,75.559,75.563,16000000.0
2006-03-15 10:51:00,75.569,75.578,75.569,75.573,17600000.0
2006-03-15 10:52:00,75.576,75.576,75.565,75.57,11200000.0
2006-03-15 10:53:00,75.581,75.582,75.554,75.559,11200000.0
2006-03-15 10:54:00,75.577,75.586,75.567,75.586,17600000.0
2006-03-15 10:55:00,75.579,75.579,75.552,75.552,11200000.0
2006-03-15 10:56:00,75.558,75.563,75.555,75.556,17600000.0
2006-03-15 10:57:00,75.549,75.558,75.546,75.549,16000000.0
2006-03-15 10:58:00,75.542,75.543,75.447,75.54,12800000.0
2006-03-15 10:59:00,75.545,75.552,75.542,75.545,11200000.0
2006-03-15 11:00:00,75.559,75.559,75.546,75.549,12800000.0
2006-03-15 11:01:00,75.559,75.566,75.559,75.562,12800000.0
2006-03-15 11:02:00,75.568,75.574,75.566,75.568,16400000.0
2006-03-15 11:03:00,75.579,75.581,75.568,75.574,12800000.0
2006-03-15 11:04:00,75.582,75.584,75.578,75.579,14400000.0
2006-03-15 11:05:00,75.572,75.583,75.565,75.583,17600000.0
2006-03-15 11:06:00,75.587,75.587,75.577,75.584,17600000.0
2006-03-15 11:07:00,75.578,75.578,75.559,75.569,17600000.0
2006-03-15 11:08:00,75.509,75.571,75.509,75.569,11200000.0
2006-03-15 11:09:00,75.577,75.604,75.575,75.604,17600000.0
2006-03-15 11:10:00,75.597,75.598,75.589,75.591,12800000.0
2006-03-15 11:11:00,75.587,75.588,75.579,75.586,11200000.0
2006-03-15 11:12:00,75.584,75.601,75.584,75.584,17600000.0
2006-03-15 11:13:00,75.597,75.614,75.587,75.607,13800000.0
2006-03-15 11:14:00,75.597,75.608,75.597,75.603,11200000.0
2006-03-15 11:15:00,75.606,75.61,75.598,75.61,11200000.0
2006-03-15 11:16:00,75.616,75.654,75.616,75.654,12800000.0
2006-03-15 11:17:00,75.664,75.673,75.655,75.673,11200000.0
2006-03-15 11:18:00,75.675,75.675,75.668,75.673,12800000.0
2006-03-15 11:19:00,75.662,75.669,75.662,75.667,17600000.0
2006-03-15 11:20:00,75.664,75.664,75.654,75.661,12800000.0
2006-03-15 11:21:00,75.673,75.689,75.673,75.689,14400000.0
2006-03-15 11:22:00,75.68,75.68,75.668,75.674,12800000.0
2006-03-15 11:23:00,75.678,75.689,75.673,75.683,10600000.0
2006-03-15 11:24:00,75.707,75.713,75.7,75.713,12800000.0
2006-03-15 11:25:00,75.712,75.72,75.7,75.715,17600000.0
2006-03-15 11:26:00,75.727,75.742,75.727,75.737,14400000.0
2006-03-15 11:27:00,75.736,75.743,75.725,75.725,11200000.0
2006-03-15 11:28:00,75.73,75.736,75.725,75.736,14400000.0
2006-03-15 11:29:00,75.738,75.747,75.738,75.738,14400000.0
2006-03-15 11:30:00,75.736,75.748,75.731,75.731,14400000.0
2006-03-15 11:31:00,75.731,75.731,75.723,75.726,11200000.0
2006-03-15 11:32:00,75.714,75.717,75.708,75.71,17600000.0
2006-03-15 11:34:00,75.706,75.706,75.68,75.68,12800000.0
2006-03-15 11:35:00,75.692,75.699,75.692,75.693,11200000.0
2006-03-15 11:36:00,75.69,75.69,75.684,75.684,12800000.0
2006-03-15 11:37:00,75.693,75.693,75.673,75.673,11200000.0
2006-03-15 11:38:00,75.672,75.679,75.665,75.665,11200000.0
2006-03-15 11:39:00,75.648,75.648,75.628,75.628,11200000.0
2006-03-15 11:40:00,75.626,75.639,75.626,75.633,11200000.0
2006-03-15 11:41:00,75.628,75.628,75.618,75.618,16000000.0
2006-03-15 11:42:00,75.624,75.629,75.613,75.623,17600000.0
2006-03-15 11:43:00,75.625,75.625,75.606,75.618,11200000.0
2006-03-15 11:44:00,75.62,75.622,75.616,75.621,11200000.0
2006-03-15 11:45:00,75.613,75.613,75.597,75.601,14400000.0
2006-03-15 11:48:00,75.611,75.629,75.606,75.629,11200000.0
2006-03-15 11:49:00,75.635,75.635,75.619,75.619,12200000.0
2006-03-15 11:50:00,75.603,75.613,75.603,75.608,12800000.0
2006-03-15 11:51:00,75.592,75.592,75.565,75.566,11200000.0
2006-03-15 11:52:00,75.568,75.568,75.55,75.553,11200000.0
2006-03-15 11:53:00,75.552,75.561,75.541,75.561,16000000.0
2006-03-15 11:54:00,75.576,75.576,75.565,75.574,14400000.0
2006-03-15 11:55:00,75.58,75.59,75.526,75.588,11200000.0
2006-03-15 11:56:00,75.581,75.583,75.57,75.583,12800000.0
2006-03-15 11:57:00,75.594,75.63,75.594,75.63,12800000.0
2006-03-15 11:58:00,75.632,75.632,75.618,75.618,11200000.0
2006-03-15 11:59:00,75.632,75.641,75.63,75.635,11200000.0
2006-03-15 12:00:00,75.633,75.637,75.627,75.627,11200000.0
2006-03-15 12:01:00,75.634,75.638,75.621,75.621,11200000.0
2006-03-15 12:02:00,75.622,75.637,75.622,75.635,14400000.0
2006-03-15 12:03:00,75.64,75.64,75.626,75.634,11200000.0
2006-03-15 12:04:00,75.635,75.647,75.629,75.647,17600000.0
2006-03-15 12:05:00,75.646,75.646,75.636,75.638,17600000.0
2006-03-15 12:06:00,75.641,75.647,75.634,75.634,12800000.0
2006-03-15 12:07:00,75.651,75.672,75.651,75.672,11200000.0
2006-03-15 12:08:00,75.701,75.715,75.698,75.699,10600000.0
2006-03-15 12:09:00,75.694,75.695,75.685,75.69,14400000.0
2006-03-15 12:10:00,75.689,75.699,75.686,75.688,11200000.0
2006-03-15 12:11:00,75.699,75.715,75.699,75.713,12800000.0
2006-03-15 12:12:00,75.719,75.722,75.717,75.721,11200000.0
2006-03-15 12:13:00,75.717,75.731,75.717,75.731,11200000.0
2006-03-15 12:14:00,75.75,75.75,75.732,75.739,12800000.0
2006-03-15 12:15:00,75.752,75.752,75.745,75.75,12800000.0
2006-03-15 12:16:00,75.739,75.748,75.731,75.731,12800000.0
2006-03-15 12:17:00,75.725,75.738,75.671,75.738,17600000.0
2006-03-15 12:18:00,75.729,75.741,75.729,75.736,16000000.0
2006-03-15 12:19:00,75.74,75.746,75.728,75.74,12200000.0
2006-03-15 12:20:00,75.758,75.758,75.741,75.746,14400000.0
2006-03-15 12:21:00,75.749,75.784,75.749,75.784,11200000.0
2006-03-15 12:22:00,75.791,75.791,75.775,75.779,16000000.0
2006-03-15 12:23:00,75.782,75.801,75.782,75.798,14400000.0
2006-03-15 12:24:00,75.796,75.797,75.776,75.776,12800000.0
2006-03-15 12:25:00,75.776,75.776,75.76,75.76,11200000.0
2006-03-15 12:26:00,75.752,75.761,75.751,75.76,11200000.0
2006-03-15 12:27:00,75.771,75.787,75.766,75.766,11200000.0
2006-03-15 12:28:00,75.758,75.769,75.755,75.763,12800000.0
2006-03-15 12:29:00,75.765,75.77,75.76,75.767,17600000.0
2006-03-15 12:30:00,75.759,75.77,75.759,75.764,17600000.0
2006-03-15 12:31:00,75.759,75.764,75.753,75.763,12800000.0
2006-03-15 12:32:00,75.739,75.752,75.739,75.751,12800000.0
2006-03-15 12:33:00,75.755,75.765,75.75,75.765,13800000.0
2006-03-15 12:37:00,75.769,75.803,75.769,75.803,11200000.0
2006-03-15 12:38:00,75.823,75.875,75.765,75.875,18000000.0
2006-03-15 12:40:00,75.876,75.882,75.861,75.882,16000000.0
2006-03-15 12:41:00,75.879,75.879,75.866,75.866,12800000.0
2006-03-15 12:43:00,75.841,75.841,75.82,75.825,12800000.0
2006-03-15 12:44:00,75.832,75.841,75.817,75.823,17600000.0
2006-03-15 12:45:00,75.82,75.829,75.809,75.829,16000000.0
2006-03-15 12:46:00,75.826,75.833,75.823,75.827,12800000.0
2006-03-15 12:47:00,75.827,75.836,75.814,75.836,12800000.0
2006-03-15 12:48:00,75.858,75.858,75.846,75.851,12800000.0
2006-03-15 12:49:00,75.855,75.867,75.851,75.863,16000000.0
2006-03-15 12:50:00,75.868,75.881,75.863,75.881,14400000.0
2006-03-15 12:51:00,75.871,75.871,75.86,75.86,11200000.0
2006-03-15 12:52:00,75.86,75.86,75.839,75.841,11200000.0
2006-03-15 12:53:00,75.833,75.854,75.833,75.854,11200000.0
2006-03-15 12:54:00,75.867,75.873,75.862,75.868,12800000.0
2006-03-15 12:55:00,75.87,75.87,75.861,75.861,16000000.0
2006-03-15 12:56:00,75.86,75.86,75.848,75.848,10600000.0
2006-03-15 12:57:00,75.835,75.835,75.819,75.819,11200000.0
2006-03-15 12:58:00,75.819,75.819,75.807,75.813,17600000.0
2006-03-15 12:59:00,75.808,75.832,75.808,75.825,16000000.0
2006-03-15 13:00:00,75.821,75.821,75.801,75.806,12800000.0
2006-03-15 13:01:00,75.794,75.794,75.76,75.772,13800000.0
2006-03-15 13:02:00,75.766,75.766,75.75,75.758,12800000.0
2006-03-15 13:03:00,75.758,75.758,75.728,75.738,16000000.0
2006-03-15 13:04:00,75.727,75.734,75.719,75.719,11200000.0
2006-03-15 13:05:00,75.712,75.717,75.702,75.707,12800000.0
2006-03-15 13:06:00,75.711,75.711,75.707,75.707,3200000.0
2006-03-15 13:08:00,75.715,75.715,75.698,75.698,17600000.0
2006-03-15 13:10:00,75.694,75.709,75.685,75.705,16000000.0
2006-03-15 13:11:00,75.698,75.701,75.688,75.694,11200000.0
2006-03-15 13:13:00,75.683,75.69,75.683,75.685,17600000.0
2006-03-15 13:14:00,75.695,75.704,75.685,75.685,12800000.0
2006-03-15 13:15:00,75.695,75.695,75.675,75.681,12800000.0
2006-03-15 13:16:00,75.671,75.69,75.671,75.69,17600000.0
2006-03-15 13:17:00,75.685,75.704,75.685,75.704,12800000.0
2006-03-15 13:18:00,75.698,75.718,75.693,75.718,11200000.0
2006-03-15 13:20:00,75.713,75.713,75.704,75.706,10000000.0
2006-03-15 13:21:00,75.724,75.728,75.716,75.716,10600000.0
2006-03-15 13:23:00,75.699,75.707,75.693,75.693,12800000.0
2006-03-15 13:24:00,75.707,75.714,75.66,75.707,8000000.0
2006-03-15 13:25:00,75.696,75.703,75.693,75.697,17600000.0
2006-03-15 13:26:00,75.704,75.704,75.693,75.696,17600000.0
2006-03-15 13:27:00,75.699,75.699,75.69,75.692,12800000.0
2006-03-15 13:29:00,75.699,75.699,75.687,75.687,11200000.0
2006-03-15 13:30:00,75.686,75.686,75.674,75.677,12800000.0
2006-03-15 13:31:00,75.677,75.682,75.676,75.681,11200000.0
2006-03-15 13:32:00,75.685,75.685,75.676,75.682,11200000.0
2006-03-15 13:33:00,75.668,75.668,75.658,75.658,19200000.0
2006-03-15 13:34:00,75.665,75.665,75.654,75.659,14400000.0
2006-03-15 13:35:00,75.653,75.655,75.649,75.654,36800000.0
2006-03-15 13:36:00,75.655,75.655,75.631,75.638,17600000.0
2006-03-15 13:37:00,75.634,75.634,75.62,75.62,14400000.0
2006-03-15 13:38:00,75.618,75.636,75.614,75.617,33600000.0
2006-03-15 13:39:00,75.61,75.616,75.607,75.616,14400000.0
2006-03-15 13:40:00,75.601,75.601,75.584,75.598,40000000.0
2006-03-15 13:41:00,75.604,75.622,75.604,75.619,16000000.0
2006-03-15 13:42:00,75.603,75.636,75.603,75.636,11200000.0
2006-03-15 13:43:00,75.639,75.639,75.631,75.636,27600000.0
2006-03-15 13:44:00,75.627,75.635,75.615,75.626,33600000.0
2006-03-15 13:46:00,75.637,75.645,75.636,75.645,24000000.0
2006-03-15 13:47:00,75.654,75.663,75.653,75.661,12800000.0
2006-03-15 13:48:00,75.663,75.675,75.663,75.668,12800000.0
2006-03-15 13:49:00,75.673,75.676,75.673,75.676,17600000.0
2006-03-15 13:50:00,75.68,75.68,75.66,75.66,11200000.0
2006-03-15 13:51:00,75.671,75.678,75.671,75.673,24000000.0
2006-03-15 13:52:00,75.677,75.677,75.642,75.642,12800000.0
2006-03-15 13:53:00,75.639,75.652,75.639,75.652,17600000.0
2006-03-15 13:54:00,75.658,75.66,75.651,75.651,25600000.0
2006-03-15 13:55:00,75.648,75.655,75.645,75.648,14400000.0
2006-03-15 13:56:00,75.643,75.643,75.62,75.62,14400000.0
2006-03-15 13:57:00,75.628,75.631,75.62,75.622,28800000.0
2006-03-15 13:58:00,75.636,75.661,75.636,75.645,14400000.0
2006-03-15 13:59:00,75.634,75.635,75.627,75.63,32400000.0
2006-03-15 14:00:00,75.631,75.633,75.625,75.625,48000000.0
2006-03-15 14:02:00,75.631,75.643,75.631,75.639,14400000.0
2006-03-15 14:03:00,75.634,75.634,75.62,75.62,14400000.0
2006-03-15 14:04:00,75.603,75.603,75.6,75.6,11200000.0
2006-03-15 14:05:00,75.597,75.597,75.562,75.562,24000000.0
2006-03-15 14:06:00,75.566,75.575,75.566,75.575,36800000.0
2006-03-15 14:07:00,75.562,75.567,75.555,75.563,40000000.0
2006-03-15 14:08:00,75.562,75.566,75.545,75.545,16000000.0
2006-03-15 14:09:00,75.545,75.557,75.537,75.557,33600000.0
2006-03-15 14:10:00,75.556,75.564,75.556,75.558,33600000.0
2006-03-15 14:11:00,75.554,75.559,75.551,75.559,14400000.0
2006-03-15 14:12:00,75.557,75.564,75.554,75.559,27200000.0
2006-03-15 14:13:00,75.577,75.578,75.568,75.578,14400000.0
2006-03-15 14:14:00,75.581,75.587,75.581,75.587,12800000.0
2006-03-15 14:15:00,75.602,75.602,75.587,75.592,29200000.0
2006-03-15 14:16:00,75.6,75.61,75.6,75.603,26000000.0
2006-03-15 14:17:00,75.589,75.602,75.563,75.563,12800000.0
2006-03-15 14:18:00,75.561,75.566,75.56,75.566,16000000.0
2006-03-15 14:19:00,75.568,75.573,75.568,75.569,12800000.0
2006-03-15 14:20:00,75.568,75.568,75.544,75.55,25600000.0
2006-03-15 14:21:00,75.564,75.583,75.564,75.583,28800000.0
2006-03-15 14:22:00,75.573,75.586,75.573,75.586,11200000.0
2006-03-15 14:23:00,75.586,75.589,75.58,75.582,48000000.0
2006-03-15 14:25:00,75.567,75.567,75.539,75.54,12800000.0
2006-03-15 14:26:00,75.533,75.542,75.528,75.528,12800000.0
2006-03-15 14:27:00,75.522,75.531,75.518,75.525,17000000.0
2006-03-15 14:28:00,75.516,75.521,75.505,75.521,11200000.0
2006-03-15 14:29:00,75.53,75.536,75.527,75.528,36800000.0
2006-03-15 14:30:00,75.525,75.537,75.525,75.534,22400000.0
2006-03-15 14:31:00,75.535,75.552,75.535,75.551,20800000.0
2006-03-15 14:32:00,75.56,75.563,75.556,75.558,8000000.0
2006-03-15 14:33:00,75.563,75.565,75.554,75.565,23400000.0
2006-03-15 14:34:00,75.567,75.579,75.564,75.579,12800000.0
2006-03-15 14:35:00,75.604,75.609,75.604,75.607,14400000.0
2006-03-15 14:36:00,75.599,75.6,75.589,75.589,10600000.0
2006-03-15 14:37:00,75.591,75.617,75.587,75.617,11200000.0
2006-03-15 14:38:00,75.586,75.595,75.586,75.595,56400000.0
2006-03-15 14:39:00,75.597,75.597,75.583,75.596,12800000.0
2006-03-15 14:40:00,75.578,75.589,75.571,75.58,14400000.0
2006-03-15 14:41:00,75.576,75.576,75.56,75.56,56000000.0
2006-03-15 14:42:00,75.559,75.569,75.554,75.558,12800000.0
2006-03-15 14:43:00,75.554,75.562,75.553,75.553,25600000.0
2006-03-15 14:44:00,75.557,75.566,75.556,75.566,12800000.0
2006-03-15 14:46:00,75.566,75.567,75.564,75.564,11200000.0
2006-03-15 14:47:00,75.558,75.567,75.554,75.567,16000000.0
2006-03-15 14:48:00,75.565,75.565,75.558,75.558,19200000.0
2006-03-15 14:50:00,75.563,75.57,75.563,75.568,28800000.0
2006-03-15 14:51:00,75.561,75.567,75.56,75.567,32000000.0
2006-03-15 14:54:00,75.559,75.569,75.559,75.569,12800000.0
2006-03-15 14:55:00,75.567,75.567,75.56,75.563,16000000.0
2006-03-15 14:56:00,75.558,75.561,75.552,75.552,12800000.0
2006-03-15 14:58:00,75.561,75.561,75.55,75.555,17600000.0
2006-03-15 14:59:00,75.549,75.549,75.531,75.539,16000000.0
2006-03-15 15:00:00,75.539,75.555,75.539,75.555,14400000.0
2006-03-15 15:01:00,75.555,75.555,75.538,75.538,12800000.0
2006-03-15 15:02:00,75.546,75.567,75.546,75.567,26600000.0
2006-03-15 15:03:00,75.584,75.594,75.583,75.585,12800000.0
2006-03-15 15:04:00,75.583,75.583,75.579,75.579,11200000.0
2006-03-15 15:06:00,75.585,75.595,75.585,75.587,11200000.0
2006-03-15 15:07:00,75.587,75.587,75.571,75.579,25000000.0
2006-03-15 15:08:00,75.57,75.571,75.57,75.571,3200000.0
2006-03-15 15:10:00,75.594,75.596,75.59,75.595,12800000.0
2006-03-15 15:11:00,75.593,75.593,75.582,75.582,31400000.0
2006-03-15 15:13:00,75.582,75.583,75.576,75.576,44800000.0
2006-03-15 15:14:00,75.583,75.583,75.577,75.583,35200000.0
2006-03-15 15:15:00,75.583,75.583,75.577,75.581,22400000.0
2006-03-15 15:16:00,75.582,75.591,75.581,75.585,36800000.0
2006-03-15 15:17:00,75.586,75.601,75.582,75.587,22400000.0
2006-03-15 15:18:00,75.592,75.601,75.592,75.601,22400000.0
2006-03-15 15:19:00,75.597,75.597,75.585,75.585,16000000.0
2006-03-15 15:20:00,75.576,75.592,75.576,75.592,24000000.0
2006-03-15 15:21:00,75.598,75.601,75.59,75.59,13800000.0
2006-03-15 15:22:00,75.6,75.611,75.6,75.603,12800000.0
2006-03-15 15:23:00,75.607,75.625,75.607,75.616,48000000.0
2006-03-15 15:24:00,75.618,75.623,75.613,75.622,25600000.0
2006-03-15 15:26:00,75.62,75.624,75.612,75.612,40000000.0
2006-03-15 15:27:00,75.608,75.615,75.607,75.613,28800000.0
2006-03-15 15:28:00,75.628,75.639,75.628,75.635,70400000.0
2006-03-15 15:29:00,75.651,75.683,75.571,75.647,46800000.0
2006-03-15 15:30:00,75.554,75.645,75.545,75.558,115200000.0
2006-03-15 15:31:00,75.631,75.631,75.613,75.624,60800000.0
2006-03-15 15:32:00,75.638,75.652,75.638,75.649,30400000.0
2006-03-15 15:33:00,75.641,75.649,75.641,75.648,30800000.0
2006-03-15 15:34:00,75.659,75.66,75.645,75.645,21800000.0
2006-03-15 15:35:00,75.646,75.663,75.646,75.663,33600000.0
2006-03-15 15:36:00,75.664,75.664,75.639,75.645,32000000.0
2006-03-15 15:37:00,75.657,75.674,75.657,75.663,30400000.0
2006-03-15 15:38:00,75.651,75.662,75.649,75.649,59200000.0
2006-03-15 15:39:00,75.634,75.634,75.623,75.627,36200000.0
2006-03-15 15:40:00,75.615,75.615,75.576,75.576,35200000.0
2006-03-15 15:41:00,75.583,75.589,75.578,75.589,24400000.0
2006-03-15 15:42:00,75.599,75.604,75.598,75.604,42600000.0
2006-03-15 15:43:00,75.604,75.62,75.6,75.6,27200000.0
2006-03-15 15:44:00,75.591,75.601,75.581,75.601,12800000.0
2006-03-15 15:45:00,75.601,75.611,75.592,75.61,16000000.0
2006-03-15 15:46:00,75.614,75.618,75.613,75.618,14400000.0
2006-03-15 15:47:00,75.618,75.62,75.61,75.615,30400000.0
2006-03-15 15:48:00,75.634,75.66,75.634,75.66,27200000.0
2006-03-15 15:49:00,75.678,75.692,75.669,75.68,11200000.0
2006-03-15 15:50:00,75.692,75.692,75.677,75.692,11200000.0
2006-03-15 15:51:00,75.693,75.705,75.69,75.705,12800000.0
2006-03-15 15:52:00,75.713,75.725,75.713,75.725,21200000.0
2006-03-15 15:53:00,75.728,75.728,75.693,75.693,24000000.0
2006-03-15 15:55:00,75.686,75.699,75.686,75.699,24000000.0
2006-03-15 15:56:00,75.699,75.705,75.694,75.699,51200000.0
2006-03-15 15:57:00,75.686,75.702,75.686,75.693,12800000.0
2006-03-15 15:58:00,75.661,75.663,75.648,75.663,19200000.0
2006-03-15 15:59:00,75.67,75.675,75.658,75.675,36200000.0
2006-03-15 16:00:00,75.671,75.691,75.671,75.671,51200000.0
2006-03-15 16:01:00,75.673,75.675,75.663,75.664,41600000.0
2006-03-15 16:02:00,75.645,75.67,75.645,75.67,11200000.0
2006-03-15 16:03:00,75.665,75.676,75.663,75.67,64000000.0
2006-03-15 16:04:00,75.677,75.678,75.665,75.677,44800000.0
2006-03-15 16:05:00,75.656,75.656,75.639,75.648,48000000.0
2006-03-15 16:06:00,75.652,75.672,75.652,75.664,35200000.0
2006-03-15 16:07:00,75.676,75.7,75.674,75.7,32000000.0
2006-03-15 16:08:00,75.68,75.68,75.647,75.647,44800000.0
2006-03-15 16:09:00,75.661,75.664,75.651,75.659,44800000.0
2006-03-15 16:10:00,75.657,75.657,75.644,75.644,41600000.0
2006-03-15 16:11:00,75.665,75.693,75.665,75.684,14400000.0
2006-03-15 16:12:00,75.691,75.691,75.673,75.673,56000000.0
2006-03-15 16:13:00,75.671,75.675,75.665,75.671,11200000.0
2006-03-15 16:14:00,75.673,75.674,75.663,75.663,49000000.0
2006-03-15 16:15:00,75.673,75.673,75.654,75.655,59200000.0
2006-03-15 16:16:00,75.656,75.678,75.656,75.671,17600000.0
2006-03-15 16:17:00,75.663,75.663,75.634,75.634,38400000.0
2006-03-15 16:18:00,75.648,75.664,75.648,75.664,11200000.0
2006-03-15 16:19:00,75.665,75.708,75.665,75.708,22400000.0
2006-03-15 16:20:00,75.724,75.733,75.724,75.727,11200000.0
2006-03-15 16:21:00,75.716,75.716,75.692,75.698,27200000.0
2006-03-15 16:22:00,75.677,75.686,75.674,75.679,41600000.0
2006-03-15 16:23:00,75.668,75.668,75.65,75.663,42600000.0
2006-03-15 16:24:00,75.652,75.66,75.642,75.653,17600000.0
2006-03-15 16:25:00,75.659,75.666,75.658,75.666,33600000.0
2006-03-15 16:26:00,75.656,75.656,75.602,75.602,17600000.0
2006-03-15 16:27:00,75.6,75.607,75.6,75.606,35200000.0
2006-03-15 16:28:00,75.593,75.597,75.582,75.594,27200000.0
2006-03-15 16:29:00,75.607,75.616,75.607,75.614,11200000.0
2006-03-15 16:30:00,75.613,75.626,75.601,75.601,11200000.0
2006-03-15 16:31:00,75.626,75.632,75.614,75.621,41600000.0
2006-03-15 16:32:00,75.635,75.635,75.615,75.615,12800000.0
2006-03-15 16:33:00,75.616,75.624,75.607,75.612,26600000.0
2006-03-15 16:34:00,75.61,75.618,75.595,75.6,35200000.0
2006-03-15 16:35:00,75.607,75.634,75.607,75.634,52200000.0
2006-03-15 16:36:00,75.634,75.645,75.63,75.635,51200000.0
2006-03-15 16:37:00,75.617,75.639,75.617,75.639,41600000.0
2006-03-15 16:38:00,75.647,75.658,75.647,75.652,40000000.0
2006-03-15 16:39:00,75.656,75.666,75.656,75.666,35200000.0
2006-03-15 16:40:00,75.655,75.68,75.655,75.68,55400000.0
2006-03-15 16:41:00,75.674,75.683,75.66,75.683,73600000.0
2006-03-15 16:42:00,75.68,75.69,75.658,75.686,53200000.0
2006-03-15 16:43:00,75.71,75.72,75.696,75.696,17600000.0
2006-03-15 16:44:00,75.684,75.695,75.67,75.695,11200000.0
2006-03-15 16:45:00,75.707,75.712,75.682,75.686,57600000.0
2006-03-15 16:46:00,75.69,75.69,75.66,75.66,11200000.0
2006-03-15 16:47:00,75.671,75.681,75.665,75.67,70400000.0
2006-03-15 16:48:00,75.668,75.688,75.668,75.688,52800000.0
2006-03-15 16:49:00,75.706,75.727,75.706,75.727,36800000.0
2006-03-15 16:50:00,75.745,75.779,75.745,75.763,75200000.0
2006-03-15 16:51:00,75.749,75.754,75.746,75.747,32000000.0
2006-03-15 16:52:00,75.768,75.774,75.761,75.774,46400000.0
2006-03-15 16:53:00,75.773,75.774,75.756,75.756,29800000.0
2006-03-15 16:54:00,75.762,75.762,75.743,75.753,11200000.0
2006-03-15 16:55:00,75.742,75.742,75.735,75.739,27200000.0
2006-03-15 16:56:00,75.746,75.769,75.746,75.769,36800000.0
2006-03-15 16:57:00,75.752,75.752,75.71,75.716,19200000.0
2006-03-15 16:58:00,75.716,75.742,75.705,75.742,12800000.0
2006-03-15 16:59:00,75.759,75.775,75.759,75.764,51200000.0
2006-03-15 17:00:00,75.764,75.794,75.764,75.779,49600000.0
2006-03-15 17:01:00,75.783,75.788,75.776,75.786,40000000.0
2006-03-15 17:02:00,75.778,75.778,75.732,75.732,33600000.0
2006-03-15 17:03:00,75.74,75.756,75.738,75.75,44200000.0
2006-03-15 17:04:00,75.764,75.781,75.764,75.771,41000000.0
2006-03-15 17:05:00,75.783,75.793,75.771,75.793,54400000.0
2006-03-15 17:06:00,75.803,75.806,75.791,75.802,59200000.0
2006-03-15 17:07:00,75.808,75.809,75.791,75.8,35200000.0
2006-03-15 17:08:00,75.777,75.791,75.777,75.787,69200000.0
2006-03-15 17:09:00,75.797,75.797,75.783,75.784,58600000.0
2006-03-15 17:10:00,75.776,75.789,75.776,75.789,25600000.0
2006-03-15 17:11:00,75.797,75.818,75.797,75.818,38400000.0
2006-03-15 17:12:00,75.807,75.807,75.791,75.793,25600000.0
2006-03-15 17:13:00,75.803,75.829,75.8,75.829,29200000.0
2006-03-15 17:14:00,75.845,75.854,75.845,75.849,22400000.0
2006-03-15 17:15:00,75.855,75.868,75.855,75.868,19200000.0
2006-03-15 17:16:00,75.86,75.86,75.844,75.845,17600000.0
2006-03-15 17:17:00,75.839,75.839,75.831,75.831,37800000.0
2006-03-15 17:18:00,75.832,75.856,75.828,75.856,57000000.0
2006-03-15 17:19:00,75.858,75.858,75.843,75.843,24000000.0
2006-03-15 17:20:00,75.846,75.858,75.846,75.858,16000000.0
2006-03-15 17:21:00,75.867,75.867,75.844,75.844,28800000.0
2006-03-15 17:23:00,75.849,75.858,75.848,75.858,10600000.0
2006-03-15 17:24:00,75.859,75.859,75.838,75.838,12200000.0
2006-03-15 17:25:00,75.838,75.838,75.824,75.83,17600000.0
2006-03-15 17:26:00,75.826,75.826,75.809,75.817,12800000.0
2006-03-15 17:27:00,75.816,75.83,75.814,75.83,45800000.0
2006-03-15 17:28:00,75.822,75.829,75.819,75.823,12800000.0
2006-03-15 17:29:00,75.823,75.823,75.813,75.822,27200000.0
2006-03-15 17:30:00,75.817,75.829,75.815,75.816,17000000.0
2006-03-15 17:31:00,75.826,75.834,75.816,75.834,88000000.0
2006-03-15 17:32:00,75.828,75.828,75.795,75.797,52600000.0
2006-03-15 17:33:00,75.789,75.789,75.766,75.766,36800000.0
2006-03-15 17:34:00,75.755,75.755,75.74,75.755,63400000.0
2006-03-15 17:35:00,75.797,75.816,75.797,75.816,43200000.0
2006-03-15 17:36:00,75.83,75.838,75.812,75.812,33600000.0
2006-03-15 17:37:00,75.844,75.852,75.831,75.831,16000000.0
2006-03-15 17:38:00,75.81,75.817,75.802,75.807,35200000.0
2006-03-15 17:39:00,75.816,75.819,75.806,75.819,16000000.0
2006-03-15 17:40:00,75.815,75.815,75.799,75.799,75600000.0
2006-03-15 17:41:00,75.804,75.804,75.785,75.785,12200000.0
2006-03-15 17:42:00,75.803,75.803,75.777,75.777,12800000.0
2006-03-15 17:43:00,75.792,75.801,75.789,75.789,17600000.0
2006-03-15 17:44:00,75.789,75.789,75.778,75.781,30400000.0
2006-03-15 17:45:00,75.78,75.781,75.769,75.77,29800000.0
2006-03-15 17:46:00,75.771,75.771,75.757,75.757,41600000.0
2006-03-15 17:47:00,75.761,75.771,75.761,75.764,57600000.0
2006-03-15 17:48:00,75.773,75.789,75.762,75.789,57600000.0
2006-03-15 17:49:00,75.788,75.788,75.767,75.767,45800000.0
2006-03-15 17:50:00,75.759,75.764,75.759,75.764,8000000.0
2006-03-15 17:51:00,75.757,75.761,75.752,75.757,49600000.0
2006-03-15 17:52:00,75.765,75.786,75.765,75.786,43200000.0
2006-03-15 17:53:00,75.785,75.788,75.78,75.781,33600000.0
2006-03-15 17:54:00,75.771,75.771,75.759,75.763,38800000.0
2006-03-15 17:55:00,75.754,75.754,75.738,75.738,39400000.0
2006-03-15 17:56:00,75.75,75.762,75.748,75.754,44800000.0
2006-03-15 17:57:00,75.735,75.735,75.72,75.732,36800000.0
2006-03-15 17:58:00,75.744,75.777,75.744,75.777,17600000.0
2006-03-15 17:59:00,75.782,75.788,75.765,75.765,62400000.0
2006-03-15 18:00:00,75.735,75.766,75.735,75.75,51600000.0
2006-03-15 18:01:00,75.738,75.738,75.718,75.718,32000000.0
2006-03-15 18:02:00,75.71,75.724,75.71,75.724,23400000.0
2006-03-15 18:03:00,75.722,75.729,75.719,75.719,36200000.0
2006-03-15 18:04:00,75.714,75.719,75.713,75.716,33600000.0
2006-03-15 18:05:00,75.727,75.735,75.725,75.734,12800000.0
2006-03-15 18:06:00,75.735,75.737,75.726,75.733,30400000.0
2006-03-15 18:07:00,75.722,75.722,75.7,75.716,11200000.0
2006-03-15 18:08:00,75.711,75.731,75.711,75.724,83400000.0
2006-03-15 18:09:00,75.73,75.744,75.73,75.737,33000000.0
2006-03-15 18:10:00,75.742,75.742,75.72,75.727,16000000.0
2006-03-15 18:11:00,75.731,75.748,75.728,75.748,12800000.0
2006-03-15 18:12:00,75.734,75.737,75.721,75.721,12800000.0
2006-03-15 18:13:00,75.715,75.749,75.715,75.749,27200000.0
2006-03-15 18:14:00,75.75,75.75,75.716,75.716,19200000.0
2006-03-15 18:15:00,75.698,75.719,75.696,75.711,30400000.0
2006-03-15 18:16:00,75.714,75.757,75.714,75.747,56400000.0
2006-03-15 18:17:00,75.725,75.725,75.685,75.685,41400000.0
2006-03-15 18:18:00,75.679,75.703,75.679,75.703,30400000.0
2006-03-15 18:19:00,75.707,75.71,75.694,75.698,46400000.0
2006-03-15 18:20:00,75.694,75.71,75.68,75.68,43200000.0
2006-03-15 18:21:00,75.652,75.656,75.645,75.65,12800000.0
2006-03-15 18:22:00,75.649,75.664,75.636,75.664,33600000.0
2006-03-15 18:23:00,75.652,75.66,75.647,75.65,45200000.0
2006-03-15 18:24:00,75.648,75.655,75.645,75.649,52800000.0
2006-03-15 18:25:00,75.652,75.661,75.645,75.661,33600000.0
2006-03-15 18:26:00,75.653,75.673,75.653,75.667,12200000.0
2006-03-15 18:28:00,75.668,75.672,75.666,75.67,12800000.0
2006-03-15 18:29:00,75.663,75.685,75.663,75.682,25600000.0
2006-03-15 18:30:00,75.672,75.672,75.65,75.666,37200000.0
2006-03-15 18:31:00,75.654,75.654,75.625,75.625,11200000.0
2006-03-15 18:32:00,75.61,75.616,75.603,75.609,70400000.0
2006-03-15 18:33:00,75.611,75.611,75.588,75.6,32000000.0
2006-03-15 18:34:00,75.574,75.608,75.574,75.608,18600000.0
2006-03-15 18:35:00,75.617,75.634,75.617,75.63,42600000.0
2006-03-15 18:36:00,75.637,75.641,75.63,75.63,11200000.0
2006-03-15 18:37:00,75.62,75.636,75.619,75.636,36800000.0
2006-03-15 18:38:00,75.62,75.645,75.62,75.636,49600000.0
2006-03-15 18:39:00,75.638,75.638,75.603,75.603,75600000.0
2006-03-15 18:40:00,75.585,75.604,75.584,75.604,65600000.0
2006-03-15 18:41:00,75.591,75.603,75.59,75.59,72000000.0
2006-03-15 18:42:00,75.593,75.594,75.574,75.574,78800000.0
2006-03-15 18:43:00,75.532,75.539,75.53,75.539,49600000.0
2006-03-15 18:44:00,75.537,75.537,75.503,75.503,30400000.0
2006-03-15 18:45:00,75.527,75.577,75.527,75.574,12800000.0
2006-03-15 18:46:00,75.579,75.604,75.579,75.604,12800000.0
2006-03-15 18:47:00,75.583,75.612,75.572,75.612,14400000.0
2006-03-15 18:48:00,75.615,75.657,75.615,75.657,28800000.0
2006-03-15 18:49:00,75.63,75.63,75.618,75.618,24000000.0
2006-03-15 18:50:00,75.604,75.604,75.593,75.599,45800000.0
2006-03-15 18:51:00,75.611,75.634,75.611,75.634,12800000.0
2006-03-15 18:52:00,75.647,75.654,75.647,75.651,19200000.0
2006-03-15 18:53:00,75.649,75.649,75.633,75.634,29800000.0
2006-03-15 18:54:00,75.635,75.635,75.621,75.621,19200000.0
2006-03-15 18:55:00,75.609,75.615,75.604,75.614,22400000.0
2006-03-15 18:56:00,75.603,75.615,75.6,75.615,16000000.0
2006-03-15 18:57:00,75.621,75.629,75.62,75.629,19200000.0
2006-03-15 18:58:00,75.62,75.62,75.607,75.617,32000000.0
2006-03-15 18:59:00,75.627,75.627,75.613,75.613,32000000.0
2006-03-15 19:00:00,75.615,75.619,75.61,75.614,14400000.0
2006-03-15 19:01:00,75.619,75.622,75.602,75.602,11200000.0
2006-03-15 19:02:00,75.613,75.623,75.613,75.614,43200000.0
2006-03-15 19:03:00,75.625,75.625,75.605,75.605,14400000.0
2006-03-15 19:04:00,75.6,75.6,75.593,75.595,14400000.0
2006-03-15 19:05:00,75.606,75.627,75.606,75.623,17600000.0
2006-03-15 19:06:00,75.627,75.638,75.623,75.626,56000000.0
2006-03-15 19:07:00,75.628,75.639,75.626,75.639,35200000.0
2006-03-15 19:08:00,75.638,75.646,75.638,75.643,22400000.0
2006-03-15 19:09:00,75.65,75.657,75.646,75.646,12800000.0
2006-03-15 19:10:00,75.648,75.693,75.648,75.693,17600000.0
2006-03-15 19:11:00,75.691,75.691,75.679,75.679,17600000.0
2006-03-15 19:12:00,75.686,75.701,75.686,75.701,24000000.0
2006-03-15 19:13:00,75.697,75.701,75.686,75.701,16000000.0
2006-03-15 19:14:00,75.715,75.715,75.692,75.695,12800000.0
2006-03-15 19:15:00,75.693,75.693,75.666,75.676,16000000.0
2006-03-15 19:17:00,75.681,75.682,75.677,75.681,13800000.0
2006-03-15 19:19:00,75.672,75.676,75.665,75.676,11200000.0
2006-03-15 19:20:00,75.681,75.681,75.664,75.674,14400000.0
2006-03-15 19:22:00,75.674,75.685,75.673,75.676,14400000.0
2006-03-15 19:23:00,75.672,75.68,75.666,75.674,16000000.0
2006-03-15 19:24:00,75.673,75.677,75.664,75.674,47400000.0
2006-03-15 19:25:00,75.674,75.683,75.674,75.683,12800000.0
2006-03-15 19:27:00,75.678,75.686,75.678,75.685,14400000.0
2006-03-15 19:30:00,75.678,75.682,75.676,75.676,11200000.0
2006-03-15 19:31:00,75.682,75.686,75.682,75.683,11200000.0
2006-03-15 19:32:00,75.683,75.696,75.683,75.687,11200000.0
2006-03-15 19:34:00,75.685,75.687,75.678,75.68,12800000.0
2006-03-15 19:35:00,75.679,75.683,75.671,75.683,17600000.0
2006-03-15 19:36:00,75.696,75.696,75.68,75.685,16000000.0
2006-03-15 19:37:00,75.677,75.685,75.676,75.676,11200000.0
2006-03-15 19:38:00,75.677,75.687,75.677,75.687,11200000.0
2006-03-15 19:40:00,75.686,75.702,75.686,75.702,11200000.0
2006-03-15 19:41:00,75.702,75.702,75.691,75.694,11200000.0
2006-03-15 19:42:00,75.683,75.7,75.683,75.7,11200000.0
2006-03-15 19:43:00,75.686,75.694,75.686,75.694,11200000.0
2006-03-15 19:44:00,75.695,75.695,75.683,75.693,11200000.0
2006-03-15 19:46:00,75.688,75.692,75.686,75.686,8000000.0
2006-03-15 19:47:00,75.681,75.681,75.665,75.669,9600000.0
2006-03-15 19:48:00,75.675,75.682,75.666,75.676,12800000.0
2006-03-15 19:49:00,75.676,75.682,75.676,75.682,30400000.0
2006-03-15 19:50:00,75.68,75.682,75.674,75.682,12800000.0
2006-03-15 19:51:00,75.687,75.689,75.683,75.683,12800000.0
2006-03-15 19:54:00,75.673,75.681,75.673,75.674,12800000.0
2006-03-15 19:55:00,75.68,75.68,75.673,75.674,11200000.0
2006-03-15 19:56:00,75.67,75.677,75.663,75.677,16000000.0
2006-03-15 19:58:00,75.679,75.679,75.673,75.674,11200000.0
2006-03-15 19:59:00,75.683,75.688,75.683,75.688,6400000.0
2006-03-15 20:01:00,75.69,75.696,75.69,75.69,12800000.0
2006-03-15 20:02:00,75.691,75.697,75.688,75.69,17600000.0
2006-03-15 20:05:00,75.693,75.696,75.685,75.695,12200000.0
2006-03-15 20:07:00,75.693,75.699,75.689,75.699,17600000.0
2006-03-15 20:09:00,75.701,75.702,75.693,75.699,11200000.0
2006-03-15 20:12:00,75.693,75.701,75.693,75.695,11200000.0
2006-03-15 20:15:00,75.702,75.702,75.686,75.697,11600000.0
2006-03-15 20:17:00,75.704,75.705,75.694,75.703,33600000.0
2006-03-15 20:18:00,75.713,75.722,75.707,75.722,11200000.0
2006-03-15 20:19:00,75.727,75.734,75.727,75.731,11200000.0
2006-03-15 20:20:00,75.729,75.739,75.725,75.739,19600000.0
2006-03-15 20:21:00,75.743,75.743,75.731,75.734,12800000.0
2006-03-15 20:22:00,75.736,75.745,75.735,75.735,14400000.0
2006-03-15 20:23:00,75.733,75.736,75.725,75.725,12800000.0
2006-03-15 20:24:00,75.726,75.727,75.721,75.721,16000000.0
2006-03-15 20:25:00,75.714,75.721,75.714,75.715,11200000.0
2006-03-15 20:28:00,75.711,75.717,75.703,75.717,11200000.0
2006-03-15 20:30:00,75.708,75.708,75.698,75.702,27200000.0
2006-03-15 20:32:00,75.693,75.693,75.687,75.687,3200000.0
2006-03-15 20:33:00,75.684,75.685,75.673,75.685,12800000.0
2006-03-15 20:34:00,75.689,75.694,75.687,75.694,11200000.0
2006-03-15 20:36:00,75.694,75.697,75.684,75.69,16000000.0
2006-03-15 20:40:00,75.687,75.688,75.676,75.688,11200000.0
2006-03-15 20:42:00,75.691,75.696,75.688,75.693,11200000.0
2006-03-15 20:45:00,75.697,75.706,75.695,75.706,12800000.0
2006-03-15 20:46:00,75.71,75.715,75.705,75.705,14400000.0
2006-03-15 20:47:00,75.706,75.71,75.703,75.709,12200000.0
2006-03-15 20:50:00,75.704,75.704,75.691,75.7,14400000.0
2006-03-15 20:53:00,75.702,75.71,75.702,75.708,16000000.0
2006-03-15 20:54:00,75.71,75.715,75.708,75.708,14400000.0
2006-03-15 20:56:00,75.705,75.708,75.703,75.708,8000000.0
2006-03-15 20:57:00,75.704,75.711,75.704,75.711,12800000.0
2006-03-15 20:58:00,75.708,75.716,75.707,75.716,11200000.0
2006-03-15 20:59:00,75.718,75.72,75.718,75.72,11200000.0
2006-03-15 21:00:00,75.719,75.723,75.713,75.723,17600000.0
2006-03-15 21:01:00,75.73,75.735,75.72,75.72,11200000.0
2006-03-15 21:02:00,75.716,75.716,75.706,75.706,16000000.0
2006-03-15 21:04:00,75.718,75.722,75.714,75.722,16000000.0
2006-03-15 21:05:00,75.721,75.725,75.7,75.719,12800000.0
2006-03-15 21:06:00,75.712,75.718,75.707,75.707,12800000.0
2006-03-15 21:07:00,75.71,75.71,75.693,75.702,14400000.0
2006-03-15 21:08:00,75.694,75.694,75.681,75.682,16000000.0
2006-03-15 21:09:00,75.662,75.681,75.662,75.67,8000000.0
2006-03-15 21:11:00,75.679,75.692,75.669,75.692,12800000.0
2006-03-15 21:12:00,75.686,75.691,75.675,75.676,12800000.0
2006-03-15 21:13:00,75.68,75.685,75.668,75.68,16000000.0
2006-03-15 21:17:00,75.678,75.689,75.677,75.677,12800000.0
2006-03-15 21:18:00,75.68,75.684,75.592,75.684,12200000.0
2006-03-15 21:21:00,75.689,75.689,75.678,75.678,11200000.0
2006-03-15 21:22:00,75.676,75.676,75.659,75.663,12800000.0
2006-03-15 21:23:00,75.644,75.65,75.64,75.642,11200000.0
2006-03-15 21:24:00,75.642,75.642,75.623,75.623,11200000.0
2006-03-15 21:25:00,75.631,75.632,75.622,75.622,11200000.0
2006-03-15 21:27:00,75.629,75.63,75.628,75.63,6400000.0
2006-03-15 21:28:00,75.63,75.63,75.611,75.628,11200000.0
2006-03-15 21:29:00,75.628,75.632,75.615,75.618,11200000.0
2006-03-15 21:30:00,75.61,75.614,75.605,75.612,12800000.0
2006-03-15 21:31:00,75.61,75.614,75.609,75.614,11200000.0
2006-03-15 21:32:00,75.616,75.618,75.605,75.618,14400000.0
2006-03-15 21:33:00,75.616,75.628,75.616,75.623,11200000.0
2006-03-15 21:34:00,75.617,75.627,75.616,75.621,17600000.0
2006-03-15 21:35:00,75.632,75.646,75.632,75.645,13200000.0
2006-03-15 21:36:00,75.639,75.652,75.639,75.645,9600000.0
2006-03-15 21:37:00,75.633,75.652,75.633,75.645,16000000.0
2006-03-15 21:38:00,75.63,75.635,75.546,75.546,12800000.0
2006-03-15 21:39:00,75.642,75.642,75.639,75.639,3200000.0
2006-03-15 21:40:00,75.646,75.652,75.643,75.652,11200000.0
2006-03-15 21:41:00,75.657,75.66,75.641,75.641,12800000.0
2006-03-15 21:42:00,75.651,75.651,75.627,75.639,13800000.0
2006-03-15 21:43:00,75.639,75.639,75.629,75.634,14400000.0
2006-03-15 21:45:00,75.632,75.639,75.629,75.635,17600000.0
2006-03-15 21:46:00,75.644,75.645,75.636,75.641,14400000.0
2006-03-15 21:48:00,75.639,75.639,75.624,75.636,16000000.0
2006-03-15 21:49:00,75.632,75.65,75.632,75.65,11200000.0
2006-03-15 21:50:00,75.653,75.658,75.642,75.653,12800000.0
2006-03-15 21:53:00,75.674,75.688,75.674,75.683,11200000.0
2006-03-15 21:54:00,75.673,75.673,75.655,75.657,11200000.0
2006-03-15 21:55:00,75.664,75.67,75.657,75.657,11200000.0
2006-03-15 22:00:00,75.649,75.66,75.649,75.652,17600000.0
2006-03-15 22:01:00,75.659,75.659,75.651,75.654,11200000.0
2006-03-15 22:06:00,75.662,75.668,75.662,75.668,6400000.0
2006-03-15 22:07:00,75.667,75.673,75.667,75.67,16000000.0
2006-03-15 22:08:00,75.673,75.679,75.658,75.675,16000000.0
2006-03-15 22:11:00,75.673,75.673,75.659,75.663,8000000.0
2006-03-15 22:12:00,75.661,75.666,75.659,75.666,12800000.0
2006-03-15 22:13:00,75.654,75.669,75.654,75.663,12800000.0
2006-03-15 22:17:00,75.653,75.659,75.65,75.65,12800000.0
2006-03-15 22:18:00,75.649,75.652,75.642,75.649,16000000.0
2006-03-15 22:20:00,75.64,75.651,75.64,75.643,12800000.0
2006-03-15 22:21:00,75.636,75.636,75.631,75.631,17600000.0
2006-03-15 22:22:00,75.632,75.637,75.632,75.635,8000000.0
2006-03-15 22:23:00,75.628,75.634,75.626,75.626,12800000.0
2006-03-15 22:24:00,75.619,75.624,75.619,75.624,11200000.0
2006-03-15 22:25:00,75.638,75.638,75.629,75.629,9600000.0
2006-03-15 22:26:00,75.627,75.637,75.627,75.633,17600000.0
2006-03-15 22:31:00,75.63,75.63,75.622,75.622,12800000.0
2006-03-15 22:32:00,75.622,75.626,75.563,75.623,11200000.0
2006-03-15 22:33:00,75.62,75.625,75.613,75.62,11600000.0
2006-03-15 22:34:00,75.624,75.624,75.601,75.601,11200000.0
2006-03-15 22:35:00,75.616,75.623,75.615,75.623,12800000.0
2006-03-15 22:36:00,75.632,75.636,75.624,75.627,17600000.0
2006-03-15 22:41:00,75.624,75.624,75.614,75.624,11200000.0
2006-03-15 22:46:00,75.635,75.638,75.628,75.637,11200000.0
2006-03-15 22:47:00,75.627,75.634,75.62,75.62,17600000.0
2006-03-15 22:48:00,75.622,75.622,75.615,75.615,8000000.0
2006-03-15 22:53:00,75.624,75.636,75.624,75.636,11200000.0
2006-03-15 22:57:00,75.637,75.651,75.637,75.646,17600000.0
2006-03-15 22:58:00,75.64,75.652,75.64,75.645,6400000.0
2006-03-15 22:59:00,75.633,75.633,75.614,75.614,17600000.0
2006-03-15 23:00:00,75.628,75.628,75.619,75.624,9600000.0
2006-03-15 23:01:00,75.62,75.628,75.618,75.624,14400000.0
2006-03-15 23:03:00,75.63,75.642,75.626,75.633,16000000.0
2006-03-15 23:04:00,75.633,75.638,75.626,75.637,11200000.0
2006-03-15 23:06:00,75.631,75.631,75.627,75.627,12800000.0
2006-03-15 23:08:00,75.633,75.644,75.632,75.644,11200000.0
2006-03-15 23:09:00,75.636,75.636,75.623,75.623,17600000.0
2006-03-15 23:12:00,75.64,75.647,75.637,75.647,16000000.0
2006-03-15 23:13:00,75.637,75.637,75.633,75.637,12800000.0
2006-03-15 23:15:00,75.647,75.651,75.646,75.651,11200000.0
2006-03-15 23:16:00,75.651,75.651,75.641,75.641,12800000.0
2006-03-15 23:17:00,75.646,75.66,75.646,75.655,11200000.0
2006-03-15 23:18:00,75.658,75.676,75.658,75.676,11200000.0
2006-03-15 23:19:00,75.675,75.675,75.664,75.664,12800000.0
2006-03-15 23:20:00,75.671,75.684,75.666,75.684,14400000.0
2006-03-15 23:22:00,75.689,75.689,75.68,75.68,12800000.0
2006-03-15 23:24:00,75.676,75.69,75.676,75.69,11200000.0
2006-03-15 23:27:00,75.683,75.683,75.673,75.675,17600000.0
2006-03-15 23:28:00,75.662,75.671,75.662,75.667,12800000.0
2006-03-15 23:29:00,75.665,75.672,75.606,75.662,11200000.0
2006-03-15 23:30:00,75.672,75.68,75.669,75.67,14400000.0
2006-03-15 23:32:00,75.672,75.685,75.672,75.678,17600000.0
2006-03-15 23:37:00,75.675,75.677,75.671,75.673,12800000.0
2006-03-15 23:39:00,75.676,75.681,75.671,75.673,11200000.0
2006-03-15 23:41:00,75.676,75.683,75.675,75.679,12800000.0
2006-03-15 23:42:00,75.681,75.684,75.679,75.684,4200000.0
2006-03-15 23:43:00,75.682,75.689,75.679,75.689,11200000.0
2006-03-15 23:44:00,75.689,75.689,75.684,75.685,16000000.0
2006-03-15 23:45:00,75.679,75.69,75.673,75.69,11200000.0
2006-03-15 23:46:00,75.685,75.69,75.681,75.685,17600000.0
2006-03-15 23:47:00,75.692,75.692,75.682,75.682,12800000.0
2006-03-15 23:48:00,75.676,75.689,75.623,75.689,8000000.0
2006-03-15 23:49:00,75.682,75.69,75.678,75.685,12800000.0
2006-03-15 23:50:00,75.683,75.687,75.682,75.686,11200000.0
2006-03-15 23:51:00,75.684,75.691,75.674,75.691,12800000.0
2006-03-15 23:52:00,75.682,75.691,75.675,75.691,12800000.0
2006-03-15 23:53:00,75.688,75.689,75.684,75.684,11200000.0
2006-03-15 23:54:00,75.68,75.69,75.661,75.69,14400000.0
2006-03-16 00:25:00,75.68,75.68,75.639,75.639,11200000.0
2006-03-16 00:26:00,75.649,75.768,75.649,75.768,12800000.0
2006-03-16 00:27:00,75.766,75.766,75.758,75.758,12800000.0
2006-03-16 00:28:00,75.744,75.747,75.738,75.738,32000000.0
2006-03-16 00:29:00,75.752,75.754,75.747,75.747,8000000.0
2006-03-16 00:30:00,75.723,75.723,75.688,75.688,8000000.0
2006-03-16 00:32:00,75.68,75.706,75.68,75.706,12800000.0
2006-03-16 00:33:00,75.709,75.725,75.709,75.725,12800000.0
2006-03-16 00:36:00,75.731,75.743,75.727,75.743,12800000.0
2006-03-16 00:37:00,75.738,75.738,75.716,75.719,12800000.0
2006-03-16 00:39:00,75.728,75.743,75.726,75.737,17600000.0
2006-03-16 00:40:00,75.746,75.751,75.745,75.747,8000000.0
2006-03-16 00:41:00,75.74,75.754,75.738,75.754,16000000.0
2006-03-16 00:42:00,75.741,75.758,75.741,75.753,12800000.0
2006-03-16 00:43:00,75.749,75.76,75.749,75.757,16000000.0
2006-03-16 00:44:00,75.771,75.792,75.771,75.787,17600000.0
2006-03-16 00:45:00,75.784,75.792,75.783,75.787,12800000.0
2006-03-16 00:46:00,75.806,75.826,75.806,75.823,14400000.0
2006-03-16 00:47:00,75.831,75.832,75.81,75.813,12800000.0
2006-03-16 00:48:00,75.823,75.835,75.813,75.827,12800000.0
2006-03-16 00:50:00,75.832,75.846,75.831,75.846,12200000.0
2006-03-16 00:52:00,75.839,75.839,75.825,75.825,11200000.0
2006-03-16 00:53:00,75.829,75.84,75.829,75.84,11200000.0
2006-03-16 00:54:00,75.834,75.844,75.834,75.836,17600000.0
2006-03-16 00:55:00,75.83,75.83,75.822,75.822,12800000.0
2006-03-16 00:56:00,75.845,75.855,75.843,75.845,12800000.0
2006-03-16 00:57:00,75.862,75.873,75.849,75.852,12800000.0
2006-03-16 01:00:00,75.85,75.858,75.843,75.849,16000000.0
2006-03-16 01:01:00,75.847,75.856,75.844,75.854,14400000.0
2006-03-16 01:02:00,75.846,75.851,75.843,75.843,8000000.0
2006-03-16 01:03:00,75.844,75.856,75.844,75.855,11200000.0
2006-03-16 01:05:00,75.841,75.841,75.811,75.832,11200000.0
2006-03-16 01:06:00,75.827,75.827,75.755,75.809,12800000.0
2006-03-16 01:07:00,75.817,75.826,75.805,75.826,12800000.0
2006-03-16 01:11:00,75.83,75.836,75.83,75.834,11200000.0
2006-03-16 01:12:00,75.836,75.837,75.829,75.829,16000000.0
2006-03-16 01:13:00,75.832,75.839,75.827,75.839,8000000.0
2006-03-16 01:14:00,75.838,75.838,75.827,75.829,16000000.0
2006-03-16 01:16:00,75.828,75.828,75.821,75.821,25000000.0
2006-03-16 01:18:00,75.824,75.828,75.817,75.817,12800000.0
2006-03-16 01:19:00,75.809,75.824,75.807,75.815,16000000.0
2006-03-16 01:20:00,75.809,75.815,75.808,75.809,11200000.0
2006-03-16 01:22:00,75.807,75.813,75.805,75.813,12800000.0
2006-03-16 01:23:00,75.813,75.819,75.81,75.819,11200000.0
2006-03-16 01:24:00,75.816,75.824,75.813,75.824,12800000.0
2006-03-16 01:25:00,75.832,75.837,75.822,75.835,12800000.0
2006-03-16 01:26:00,75.827,75.832,75.823,75.832,11200000.0
2006-03-16 01:27:00,75.84,75.858,75.84,75.858,12800000.0
2006-03-16 01:28:00,75.865,75.878,75.865,75.874,18000000.0
2006-03-16 01:29:00,75.874,75.878,75.86,75.873,17600000.0
2006-03-16 01:30:00,75.88,75.88,75.872,75.872,11200000.0
2006-03-16 01:31:00,75.873,75.881,75.87,75.87,10600000.0
2006-03-16 01:32:00,75.865,75.868,75.863,75.868,12800000.0
2006-03-16 01:35:00,75.869,75.879,75.858,75.858,14400000.0
2006-03-16 01:36:00,75.837,75.837,75.819,75.819,11200000.0
2006-03-16 01:37:00,75.814,75.82,75.808,75.819,14400000.0
2006-03-16 01:38:00,75.815,75.82,75.8,75.82,17600000.0
2006-03-16 01:39:00,75.825,75.833,75.825,75.833,14400000.0
2006-03-16 01:40:00,75.831,75.836,75.818,75.83,11200000.0
2006-03-16 01:41:00,75.825,75.825,75.795,75.795,12800000.0
2006-03-16 01:42:00,75.79,75.796,75.79,75.795,11200000.0
2006-03-16 01:43:00,75.799,75.8,75.792,75.797,11200000.0
2006-03-16 01:45:00,75.79,75.8,75.79,75.793,16000000.0
2006-03-16 01:46:00,75.782,75.808,75.782,75.808,16000000.0
2006-03-16 01:47:00,75.79,75.816,75.79,75.813,14400000.0
2006-03-16 01:48:00,75.819,75.829,75.808,75.816,12800000.0
2006-03-16 01:49:00,75.805,75.813,75.794,75.794,16000000.0
2006-03-16 01:50:00,75.811,75.812,75.806,75.812,14800000.0
2006-03-16 01:51:00,75.816,75.816,75.8,75.8,11200000.0
2006-03-16 01:52:00,75.802,75.822,75.802,75.813,20800000.0
2006-03-16 01:53:00,75.826,75.826,75.809,75.809,14400000.0
2006-03-16 01:54:00,75.803,75.811,75.801,75.811,7400000.0
2006-03-16 01:55:00,75.812,75.812,75.795,75.795,12800000.0
2006-03-16 01:56:00,75.787,75.79,75.784,75.784,12800000.0
2006-03-16 01:57:00,75.78,75.801,75.778,75.801,11200000.0
2006-03-16 01:58:00,75.785,75.808,75.78,75.808,11200000.0
2006-03-16 01:59:00,75.807,75.812,75.79,75.806,11200000.0
2006-03-16 02:00:00,75.809,75.811,75.801,75.811,11200000.0
2006-03-16 02:01:00,75.813,75.813,75.803,75.81,17000000.0
2006-03-16 02:02:00,75.808,75.812,75.804,75.804,12800000.0
2006-03-16 02:03:00,75.802,75.81,75.801,75.809,16000000.0
2006-03-16 02:04:00,75.812,75.817,75.811,75.816,12800000.0
2006-03-16 02:05:00,75.822,75.829,75.818,75.828,12800000.0
2006-03-16 02:06:00,75.828,75.828,75.819,75.82,12200000.0
2006-03-16 02:09:00,75.825,75.825,75.805,75.818,16000000.0
2006-03-16 02:10:00,75.828,75.829,75.822,75.822,9600000.0
2006-03-16 02:12:00,75.827,75.83,75.819,75.819,11200000.0
2006-03-16 02:13:00,75.832,75.843,75.832,75.837,11200000.0
2006-03-16 02:15:00,75.832,75.843,75.829,75.831,11200000.0
2006-03-16 02:16:00,75.843,75.86,75.789,75.86,9600000.0
2006-03-16 02:17:00,75.854,75.86,75.85,75.856,11200000.0
2006-03-16 02:18:00,75.853,75.853,75.825,75.825,12800000.0
2006-03-16 02:19:00,75.82,75.821,75.79,75.796,12800000.0
2006-03-16 02:20:00,75.787,75.808,75.787,75.798,8000000.0
2006-03-16 02:21:00,75.793,75.796,75.778,75.778,17600000.0
2006-03-16 02:22:00,75.775,75.784,75.77,75.77,12800000.0
2006-03-16 02:23:00,75.758,75.766,75.751,75.762,12800000.0
2006-03-16 02:24:00,75.736,75.739,75.647,75.733,11200000.0
2006-03-16 02:25:00,75.735,75.739,75.726,75.726,17600000.0
2006-03-16 02:27:00,75.735,75.755,75.735,75.755,17600000.0
2006-03-16 02:28:00,75.753,75.765,75.753,75.756,14400000.0
2006-03-16 02:29:00,75.761,75.77,75.756,75.77,11200000.0
2006-03-16 02:30:00,75.771,75.78,75.771,75.778,11200000.0
2006-03-16 02:31:00,75.787,75.793,75.776,75.786,17000000.0
2006-03-16 02:32:00,75.8,75.809,75.79,75.807,11200000.0
2006-03-16 02:33:00,75.802,75.817,75.789,75.817,11200000.0
2006-03-16 02:34:00,75.811,75.841,75.811,75.839,14400000.0
2006-03-16 02:35:00,75.845,75.851,75.841,75.846,12800000.0
2006-03-16 02:36:00,75.857,75.857,75.83,75.831,12800000.0
2006-03-16 02:38:00,75.835,75.835,75.829,75.834,12800000.0
2006-03-16 02:39:00,75.824,75.824,75.804,75.806,16000000.0
2006-03-16 02:40:00,75.815,75.819,75.811,75.812,12800000.0
2006-03-16 02:41:00,75.812,75.816,75.811,75.816,11000000.0
2006-03-16 02:42:00,75.812,75.817,75.811,75.811,13200000.0
2006-03-16 02:43:00,75.806,75.809,75.801,75.801,11200000.0
2006-03-16 02:45:00,75.791,75.796,75.79,75.795,11200000.0
2006-03-16 02:46:00,75.798,75.798,75.789,75.791,12800000.0
2006-03-16 02:48:00,75.774,75.788,75.774,75.775,14400000.0
2006-03-16 02:50:00,75.782,75.787,75.776,75.787,11200000.0
2006-03-16 02:51:00,75.793,75.799,75.784,75.797,11200000.0
2006-03-16 02:52:00,75.802,75.807,75.741,75.797,11200000.0
2006-03-16 02:53:00,75.812,75.827,75.812,75.816,11200000.0
2006-03-16 02:54:00,75.744,75.84,75.744,75.823,10600000.0
2006-03-16 02:55:00,75.792,75.794,75.789,75.789,11200000.0
2006-03-16 02:56:00,75.776,75.776,75.767,75.769,11000000.0
2006-03-16 02:57:00,75.783,75.789,75.78,75.789,11200000.0
2006-03-16 02:58:00,75.787,75.787,75.755,75.774,8000000.0
2006-03-16 02:59:00,75.769,75.775,75.765,75.767,11200000.0
2006-03-16 03:00:00,75.754,75.754,75.659,75.659,11200000.0
2006-03-16 03:01:00,75.758,75.758,75.737,75.737,11200000.0
2006-03-16 03:02:00,75.741,75.744,75.732,75.732,11200000.0
2006-03-16 03:03:00,75.732,75.732,75.719,75.727,14800000.0
2006-03-16 03:04:00,75.718,75.725,75.718,75.725,11200000.0
2006-03-16 03:05:00,75.723,75.723,75.709,75.711,16400000.0
2006-03-16 03:06:00,75.707,75.722,75.705,75.722,16000000.0
2006-03-16 03:07:00,75.706,75.706,75.677,75.677,14400000.0
2006-03-16 03:08:00,75.697,75.697,75.677,75.686,11200000.0
2006-03-16 03:09:00,75.673,75.676,75.666,75.671,11200000.0
2006-03-16 03:10:00,75.664,75.664,75.648,75.658,16000000.0
2006-03-16 03:12:00,75.654,75.674,75.654,75.657,17600000.0
2006-03-16 03:13:00,75.696,75.701,75.693,75.701,16000000.0
2006-03-16 03:14:00,75.698,75.698,75.69,75.692,11200000.0
2006-03-16 03:15:00,75.692,75.692,75.677,75.682,17000000.0
2006-03-16 03:16:00,75.664,75.678,75.662,75.674,14400000.0
2006-03-16 03:17:00,75.671,75.689,75.669,75.689,11200000.0
2006-03-16 03:18:00,75.676,75.678,75.667,75.674,12800000.0
2006-03-16 03:19:00,75.674,75.674,75.65,75.673,12800000.0
2006-03-16 03:20:00,75.684,75.684,75.674,75.68,12800000.0
2006-03-16 03:21:00,75.671,75.671,75.659,75.667,14400000.0
2006-03-16 03:22:00,75.665,75.665,75.657,75.657,11200000.0
2006-03-16 03:23:00,75.67,75.67,75.655,75.668,9600000.0
2006-03-16 03:24:00,75.666,75.671,75.666,75.669,9600000.0
2006-03-16 03:25:00,75.655,75.662,75.652,75.658,17600000.0
2006-03-16 03:26:00,75.664,75.674,75.657,75.657,12800000.0
2006-03-16 03:27:00,75.665,75.666,75.655,75.657,14400000.0
2006-03-16 03:28:00,75.653,75.669,75.653,75.667,11200000.0
2006-03-16 03:29:00,75.65,75.663,75.65,75.663,12800000.0
2006-03-16 03:30:00,75.674,75.69,75.617,75.69,17600000.0
2006-03-16 03:31:00,75.681,75.688,75.679,75.688,12800000.0
2006-03-16 03:32:00,75.687,75.693,75.687,75.691,8000000.0
2006-03-16 03:33:00,75.69,75.701,75.69,75.694,11200000.0
2006-03-16 03:35:00,75.692,75.704,75.691,75.704,17600000.0
2006-03-16 03:36:00,75.724,75.724,75.707,75.707,11200000.0
2006-03-16 03:37:00,75.692,75.702,75.692,75.701,17600000.0
2006-03-16 03:38:00,75.684,75.711,75.684,75.709,12800000.0
2006-03-16 03:39:00,75.715,75.73,75.665,75.717,14400000.0
2006-03-16 03:42:00,75.713,75.723,75.713,75.722,12800000.0
2006-03-16 03:43:00,75.723,75.723,75.705,75.719,11200000.0
2006-03-16 03:45:00,75.714,75.731,75.714,75.731,11200000.0
2006-03-16 03:46:00,75.731,75.739,75.73,75.73,11200000.0
2006-03-16 03:47:00,75.73,75.732,75.721,75.721,11200000.0
2006-03-16 03:49:00,75.723,75.724,75.71,75.71,16000000.0
2006-03-16 03:50:00,75.717,75.724,75.717,75.72,11200000.0
2006-03-16 03:51:00,75.721,75.721,75.711,75.716,8000000.0
2006-03-16 03:52:00,75.712,75.712,75.691,75.703,14400000.0
2006-03-16 03:55:00,75.7,75.701,75.687,75.701,14400000.0
2006-03-16 03:56:00,75.699,75.705,75.696,75.7,12800000.0
2006-03-16 03:57:00,75.705,75.716,75.705,75.716,12800000.0
2006-03-16 03:58:00,75.716,75.718,75.71,75.71,16000000.0
2006-03-16 03:59:00,75.721,75.724,75.717,75.722,12800000.0
2006-03-16 04:00:00,75.722,75.722,75.701,75.701,14400000.0
2006-03-16 04:01:00,75.71,75.715,75.703,75.711,11200000.0
2006-03-16 04:02:00,75.704,75.704,75.693,75.693,8000000.0
2006-03-16 04:03:00,75.696,75.711,75.694,75.705,13200000.0
2006-03-16 04:04:00,75.7,75.707,75.694,75.694,12800000.0
2006-03-16 04:05:00,75.695,75.705,75.69,75.69,10600000.0
2006-03-16 04:06:00,75.695,75.697,75.686,75.693,14400000.0
2006-03-16 04:07:00,75.685,75.687,75.669,75.669,14400000.0
2006-03-16 04:08:00,75.683,75.697,75.683,75.692,11200000.0
2006-03-16 04:10:00,75.703,75.703,75.692,75.695,14400000.0
2006-03-16 04:11:00,75.691,75.691,75.68,75.683,12800000.0
2006-03-16 04:12:00,75.687,75.687,75.66,75.66,8000000.0
2006-03-16 04:13:00,75.665,75.678,75.665,75.672,11200000.0
2006-03-16 04:14:00,75.668,75.67,75.666,75.666,11200000.0
2006-03-16 04:15:00,75.673,75.694,75.673,75.694,12800000.0
2006-03-16 04:16:00,75.7,75.7,75.693,75.694,10600000.0
2006-03-16 04:17:00,75.699,75.703,75.695,75.702,13800000.0
2006-03-16 04:18:00,75.711,75.713,75.701,75.702,12800000.0
2006-03-16 04:19:00,75.699,75.699,75.672,75.688,12800000.0
2006-03-16 04:20:00,75.682,75.682,75.592,75.677,11200000.0
2006-03-16 04:21:00,75.691,75.691,75.681,75.683,11200000.0
2006-03-16 04:22:00,75.679,75.69,75.674,75.685,16000000.0
2006-03-16 04:23:00,75.686,75.696,75.679,75.679,12800000.0
2006-03-16 04:25:00,75.677,75.677,75.661,75.665,14400000.0
2006-03-16 04:26:00,75.65,75.65,75.638,75.646,14400000.0
2006-03-16 04:27:00,75.659,75.659,75.644,75.651,9600000.0
2006-03-16 04:28:00,75.646,75.649,75.639,75.645,11200000.0
2006-03-16 04:31:00,75.647,75.647,75.632,75.639,12800000.0
2006-03-16 04:32:00,75.637,75.638,75.632,75.635,12800000.0
2006-03-16 04:33:00,75.632,75.632,75.616,75.621,15400000.0
2006-03-16 04:34:00,75.631,75.643,75.631,75.643,12800000.0
2006-03-16 04:35:00,75.639,75.639,75.634,75.638,12800000.0
2006-03-16 04:36:00,75.636,75.636,75.623,75.623,6400000.0
2006-03-16 04:40:00,75.629,75.632,75.628,75.631,11200000.0
2006-03-16 04:41:00,75.63,75.632,75.618,75.625,11200000.0
2006-03-16 04:43:00,75.636,75.641,75.635,75.64,12800000.0
2006-03-16 04:44:00,75.637,75.637,75.629,75.632,9600000.0
2006-03-16 04:45:00,75.63,75.63,75.615,75.615,12800000.0
2006-03-16 04:47:00,75.615,75.615,75.608,75.608,6400000.0
2006-03-16 04:48:00,75.61,75.618,75.606,75.606,12800000.0
2006-03-16 04:49:00,75.6,75.617,75.6,75.608,11200000.0
2006-03-16 04:50:00,75.596,75.596,75.586,75.592,11200000.0
2006-03-16 04:52:00,75.599,75.605,75.593,75.605,11200000.0
2006-03-16 04:53:00,75.619,75.631,75.618,75.631,9600000.0
2006-03-16 04:55:00,75.634,75.648,75.634,75.648,11200000.0
2006-03-16 04:56:00,75.65,75.652,75.643,75.651,17600000.0
2006-03-16 04:57:00,75.659,75.679,75.656,75.679,11200000.0
2006-03-16 04:58:00,75.683,75.687,75.673,75.673,8000000.0
2006-03-16 05:00:00,75.678,75.694,75.678,75.694,11200000.0
2006-03-16 05:01:00,75.687,75.697,75.686,75.686,14400000.0
2006-03-16 05:02:00,75.685,75.69,75.678,75.678,13800000.0
2006-03-16 05:03:00,75.679,75.686,75.672,75.681,12800000.0
2006-03-16 05:04:00,75.689,75.69,75.681,75.687,8000000.0
2006-03-16 05:05:00,75.679,75.691,75.679,75.685,11200000.0
2006-03-16 05:06:00,75.686,75.688,75.678,75.678,11200000.0
2006-03-16 05:09:00,75.675,75.679,75.667,75.673,17600000.0
2006-03-16 05:11:00,75.68,75.68,75.665,75.665,12200000.0
2006-03-16 05:13:00,75.677,75.677,75.669,75.676,12800000.0
2006-03-16 05:14:00,75.679,75.686,75.679,75.686,14400000.0
2006-03-16 05:17:00,75.687,75.693,75.687,75.689,11200000.0
2006-03-16 05:20:00,75.679,75.69,75.679,75.679,11200000.0
2006-03-16 05:23:00,75.681,75.686,75.678,75.678,12800000.0
2006-03-16 05:24:00,75.682,75.686,75.676,75.676,11200000.0
2006-03-16 05:25:00,75.679,75.679,75.667,75.671,12800000.0
2006-03-16 05:27:00,75.668,75.676,75.664,75.67,12800000.0
2006-03-16 05:28:00,75.664,75.675,75.663,75.675,11200000.0
2006-03-16 05:31:00,75.667,75.682,75.667,75.682,17600000.0
2006-03-16 05:33:00,75.686,75.686,75.678,75.678,9600000.0
2006-03-16 05:37:00,75.677,75.696,75.677,75.696,11200000.0
2006-03-16 05:38:00,75.699,75.709,75.686,75.709,16000000.0
2006-03-16 05:39:00,75.71,75.719,75.706,75.719,11200000.0
2006-03-16 05:42:00,75.718,75.723,75.714,75.714,10000000.0
2006-03-16 05:43:00,75.719,75.723,75.718,75.718,11200000.0
2006-03-16 05:45:00,75.72,75.73,75.72,75.727,16000000.0
2006-03-16 05:46:00,75.73,75.73,75.707,75.715,17600000.0
2006-03-16 05:48:00,75.724,75.724,75.712,75.722,9600000.0
2006-03-16 05:49:00,75.721,75.729,75.721,75.726,17600000.0
2006-03-16 05:50:00,75.723,75.723,75.7,75.7,11200000.0
2006-03-16 05:51:00,75.71,75.71,75.702,75.703,11200000.0
2006-03-16 05:52:00,75.7,75.704,75.688,75.704,12800000.0
2006-03-16 05:53:00,75.702,75.709,75.7,75.7,17600000.0
2006-03-16 05:57:00,75.705,75.71,75.698,75.71,12800000.0
2006-03-16 05:58:00,75.714,75.714,75.628,75.703,12800000.0
2006-03-16 06:02:00,75.724,75.732,75.715,75.715,12800000.0
2006-03-16 06:04:00,75.726,75.742,75.726,75.742,16000000.0
2006-03-16 06:05:00,75.742,75.743,75.728,75.732,14400000.0
2006-03-16 06:06:00,75.744,75.748,75.736,75.745,12800000.0
2006-03-16 06:07:00,75.745,75.745,75.732,75.732,11200000.0
2006-03-16 06:08:00,75.721,75.726,75.718,75.721,11600000.0
2006-03-16 06:09:00,75.724,75.732,75.723,75.732,10600000.0
2006-03-16 06:10:00,75.722,75.729,75.639,75.723,10600000.0
2006-03-16 06:11:00,75.725,75.727,75.71,75.718,17600000.0
2006-03-16 06:12:00,75.716,75.716,75.689,75.689,11200000.0
2006-03-16 06:13:00,75.693,75.698,75.675,75.688,12800000.0
2006-03-16 06:14:00,75.701,75.701,75.685,75.698,12200000.0
2006-03-16 06:15:00,75.694,75.695,75.687,75.687,8000000.0
2006-03-16 06:16:00,75.677,75.677,75.664,75.664,8000000.0
2006-03-16 06:17:00,75.663,75.663,75.652,75.655,12800000.0
2006-03-16 06:18:00,75.676,75.679,75.675,75.679,12800000.0
2006-03-16 06:19:00,75.681,75.692,75.68,75.692,13200000.0
2006-03-16 06:20:00,75.696,75.707,75.693,75.693,16000000.0
2006-03-16 06:21:00,75.708,75.713,75.707,75.707,12800000.0
2006-03-16 06:22:00,75.711,75.716,75.706,75.708,12800000.0
2006-03-16 06:23:00,75.702,75.708,75.702,75.704,8000000.0
2006-03-16 06:24:00,75.711,75.717,75.705,75.717,8000000.0
2006-03-16 06:25:00,75.724,75.736,75.716,75.723,12800000.0
2006-03-16 06:26:00,75.713,75.713,75.692,75.692,12800000.0
2006-03-16 06:27:00,75.689,75.689,75.666,75.688,14400000.0
2006-03-16 06:28:00,75.669,75.676,75.66,75.669,17600000.0
2006-03-16 06:29:00,75.673,75.674,75.664,75.674,11200000.0
2006-03-16 06:30:00,75.672,75.676,75.67,75.673,14400000.0
2006-03-16 06:31:00,75.67,75.688,75.668,75.688,14400000.0
2006-03-16 06:32:00,75.687,75.691,75.676,75.683,12800000.0
2006-03-16 06:33:00,75.694,75.705,75.685,75.702,17600000.0
2006-03-16 06:34:00,75.692,75.71,75.692,75.693,12800000.0
2006-03-16 06:35:00,75.697,75.704,75.694,75.704,13200000.0
2006-03-16 06:37:00,75.717,75.718,75.713,75.717,12800000.0
2006-03-16 06:38:00,75.717,75.726,75.714,75.726,16000000.0
2006-03-16 06:39:00,75.728,75.733,75.718,75.732,11200000.0
2006-03-16 06:40:00,75.729,75.729,75.715,75.715,9600000.0
2006-03-16 06:41:00,75.725,75.762,75.725,75.762,12800000.0
2006-03-16 06:42:00,75.768,75.768,75.744,75.747,9600000.0
2006-03-16 06:43:00,75.698,75.771,75.698,75.771,16000000.0
2006-03-16 06:44:00,75.764,75.767,75.754,75.767,17600000.0
2006-03-16 06:45:00,75.766,75.766,75.743,75.754,17600000.0
2006-03-16 06:46:00,75.771,75.788,75.771,75.788,12800000.0
2006-03-16 06:47:00,75.801,75.806,75.794,75.803,13200000.0
2006-03-16 06:48:00,75.776,75.778,75.767,75.774,17600000.0
2006-03-16 06:49:00,75.785,75.809,75.785,75.795,17600000.0
2006-03-16 06:50:00,75.765,75.78,75.754,75.754,14400000.0
2006-03-16 06:51:00,75.736,75.75,75.736,75.741,12800000.0
2006-03-16 06:52:00,75.754,75.756,75.745,75.745,12800000.0
2006-03-16 06:53:00,75.734,75.76,75.723,75.76,17600000.0
2006-03-16 06:54:00,75.754,75.754,75.719,75.722,14400000.0
2006-03-16 06:55:00,75.724,75.745,75.724,75.745,9600000.0
2006-03-16 06:56:00,75.749,75.749,75.688,75.688,11200000.0
2006-03-16 06:58:00,75.696,75.702,75.695,75.695,12800000.0
2006-03-16 06:59:00,75.694,75.704,75.685,75.704,12800000.0
2006-03-16 07:00:00,75.717,75.721,75.711,75.721,16000000.0
2006-03-16 07:01:00,75.713,75.719,75.711,75.717,17600000.0
2006-03-16 07:02:00,75.714,75.714,75.708,75.714,13200000.0
2006-03-16 07:03:00,75.704,75.715,75.704,75.712,12800000.0
2006-03-16 07:04:00,75.7,75.72,75.699,75.72,12800000.0
2006-03-16 07:05:00,75.717,75.717,75.695,75.706,11200000.0
2006-03-16 07:06:00,75.724,75.73,75.719,75.719,12800000.0
2006-03-16 07:07:00,75.716,75.73,75.716,75.724,11200000.0
2006-03-16 07:08:00,75.718,75.718,75.707,75.711,16000000.0
2006-03-16 07:09:00,75.714,75.714,75.695,75.695,12800000.0
2006-03-16 07:10:00,75.674,75.687,75.674,75.687,4800000.0
2006-03-16 07:11:00,75.684,75.684,75.66,75.66,12800000.0
2006-03-16 07:12:00,75.646,75.669,75.646,75.669,6400000.0
2006-03-16 07:13:00,75.674,75.69,75.674,75.687,12800000.0
2006-03-16 07:14:00,75.662,75.681,75.662,75.681,11200000.0
2006-03-16 07:15:00,75.683,75.687,75.683,75.683,11200000.0
2006-03-16 07:16:00,75.688,75.696,75.688,75.693,11200000.0
2006-03-16 07:17:00,75.689,75.69,75.672,75.672,12800000.0
2006-03-16 07:18:00,75.671,75.671,75.652,75.652,17600000.0
2006-03-16 07:19:00,75.656,75.664,75.655,75.659,12800000.0
2006-03-16 07:20:00,75.659,75.664,75.655,75.658,12800000.0
2006-03-16 07:21:00,75.662,75.662,75.649,75.649,12800000.0
2006-03-16 07:22:00,75.652,75.669,75.652,75.669,17600000.0
2006-03-16 07:23:00,75.677,75.682,75.677,75.681,11200000.0
2006-03-16 07:26:00,75.682,75.692,75.682,75.692,3200000.0
2006-03-16 07:28:00,75.675,75.675,75.626,75.632,14400000.0
2006-03-16 07:29:00,75.617,75.617,75.555,75.555,11200000.0
2006-03-16 07:30:00,75.529,75.529,75.484,75.519,11200000.0
2006-03-16 07:31:00,75.529,75.569,75.529,75.564,17600000.0
2006-03-16 07:32:00,75.554,75.554,75.493,75.493,17600000.0
2006-03-16 07:33:00,75.489,75.535,75.489,75.535,8000000.0
2006-03-16 07:34:00,75.568,75.568,75.543,75.549,12800000.0
2006-03-16 07:35:00,75.558,75.579,75.558,75.572,16000000.0
2006-03-16 07:36:00,75.543,75.566,75.543,75.566,11600000.0
2006-03-16 07:37:00,75.563,75.563,75.531,75.531,11200000.0
2006-03-16 07:38:00,75.529,75.529,75.524,75.525,12800000.0
2006-03-16 07:39:00,75.508,75.508,75.475,75.479,11200000.0
2006-03-16 07:40:00,75.484,75.501,75.484,75.5,11200000.0
2006-03-16 07:41:00,75.508,75.51,75.501,75.507,12800000.0
2006-03-16 07:42:00,75.504,75.509,75.494,75.509,12800000.0
2006-03-16 07:43:00,75.504,75.504,75.486,75.486,12800000.0
2006-03-16 07:44:00,75.488,75.492,75.482,75.483,11200000.0
2006-03-16 07:45:00,75.477,75.477,75.455,75.455,11200000.0
2006-03-16 07:46:00,75.446,75.446,75.415,75.415,11200000.0
2006-03-16 07:47:00,75.396,75.402,75.394,75.396,14400000.0
2006-03-16 07:48:00,75.382,75.396,75.375,75.387,14400000.0
2006-03-16 07:49:00,75.384,75.384,75.372,75.383,17600000.0
2006-03-16 07:50:00,75.377,75.38,75.375,75.375,8000000.0
2006-03-16 07:51:00,75.386,75.397,75.377,75.397,12800000.0
2006-03-16 07:52:00,75.411,75.445,75.411,75.43,17600000.0
2006-03-16 07:53:00,75.443,75.454,75.44,75.454,12800000.0
2006-03-16 07:54:00,75.451,75.458,75.451,75.456,11200000.0
2006-03-16 07:55:00,75.469,75.487,75.457,75.487,12800000.0
2006-03-16 07:56:00,75.489,75.491,75.476,75.482,16000000.0
2006-03-16 07:57:00,75.47,75.481,75.469,75.469,11200000.0
2006-03-16 07:58:00,75.477,75.477,75.466,75.47,11200000.0
2006-03-16 07:59:00,75.462,75.463,75.453,75.453,12800000.0
2006-03-16 08:00:00,75.447,75.447,75.436,75.438,8000000.0
2006-03-16 08:01:00,75.427,75.427,75.416,75.418,8000000.0
2006-03-16 08:04:00,75.405,75.406,75.392,75.394,17600000.0
2006-03-16 08:05:00,75.393,75.393,75.364,75.364,14400000.0
2006-03-16 08:06:00,75.361,75.391,75.361,75.391,8000000.0
2006-03-16 08:07:00,75.404,75.404,75.376,75.379,11600000.0
2006-03-16 08:08:00,75.365,75.371,75.361,75.371,17600000.0
2006-03-16 08:09:00,75.387,75.391,75.378,75.378,12200000.0
2006-03-16 08:10:00,75.373,75.386,75.369,75.371,12800000.0
2006-03-16 08:11:00,75.392,75.398,75.379,75.384,11200000.0
2006-03-16 08:12:00,75.378,75.396,75.378,75.388,16000000.0
2006-03-16 08:13:00,75.407,75.428,75.407,75.425,11200000.0
2006-03-16 08:14:00,75.445,75.453,75.445,75.445,12800000.0
2006-03-16 08:15:00,75.425,75.425,75.404,75.409,16000000.0
2006-03-16 08:16:00,75.411,75.413,75.393,75.408,11200000.0
2006-03-16 08:17:00,75.405,75.415,75.403,75.408,12800000.0
2006-03-16 08:18:00,75.417,75.429,75.417,75.426,12800000.0
2006-03-16 08:19:00,75.436,75.451,75.436,75.449,14400000.0
2006-03-16 08:20:00,75.47,75.473,75.457,75.465,16000000.0
2006-03-16 08:21:00,75.468,75.475,75.46,75.462,17000000.0
2006-03-16 08:22:00,75.478,75.489,75.478,75.484,11200000.0
2006-03-16 08:23:00,75.485,75.485,75.459,75.459,11600000.0
2006-03-16 08:24:00,75.466,75.473,75.463,75.473,9600000.0
2006-03-16 08:25:00,75.455,75.468,75.455,75.461,12800000.0
2006-03-16 08:26:00,75.463,75.466,75.36,75.448,14800000.0
2006-03-16 08:27:00,75.423,75.436,75.417,75.417,12800000.0
2006-03-16 08:28:00,75.42,75.421,75.403,75.404,11200000.0
2006-03-16 08:29:00,75.424,75.427,75.421,75.421,14400000.0
2006-03-16 08:30:00,75.425,75.439,75.425,75.435,11200000.0
2006-03-16 08:31:00,75.432,75.44,75.429,75.432,12800000.0
2006-03-16 08:32:00,75.446,75.452,75.431,75.431,11200000.0
2006-03-16 08:33:00,75.42,75.426,75.416,75.418,11600000.0
2006-03-16 08:34:00,75.411,75.411,75.39,75.397,9600000.0
2006-03-16 08:35:00,75.412,75.423,75.404,75.416,17600000.0
2006-03-16 08:36:00,75.415,75.426,75.413,75.413,17600000.0
2006-03-16 08:37:00,75.391,75.392,75.366,75.366,11200000.0
2006-03-16 08:38:00,75.322,75.322,75.305,75.305,11200000.0
2006-03-16 08:39:00,75.281,75.292,75.273,75.283,16000000.0
2006-03-16 08:40:00,75.282,75.282,75.247,75.247,16000000.0
2006-03-16 08:41:00,75.247,75.253,75.237,75.244,17600000.0
2006-03-16 08:42:00,75.255,75.275,75.255,75.275,12800000.0
2006-03-16 08:43:00,75.273,75.287,75.266,75.287,12800000.0
2006-03-16 08:44:00,75.291,75.315,75.291,75.315,12800000.0
2006-03-16 08:45:00,75.314,75.321,75.3,75.3,16000000.0
2006-03-16 08:46:00,75.279,75.279,75.26,75.268,11200000.0
2006-03-16 08:47:00,75.3,75.336,75.292,75.336,11200000.0
2006-03-16 08:48:00,75.362,75.425,75.362,75.425,12800000.0
2006-03-16 08:49:00,75.42,75.42,75.398,75.407,17600000.0
2006-03-16 08:50:00,75.433,75.461,75.433,75.454,12800000.0
2006-03-16 08:51:00,75.44,75.448,75.434,75.447,17600000.0
2006-03-16 08:52:00,75.416,75.416,75.39,75.397,11200000.0
2006-03-16 08:53:00,75.385,75.416,75.384,75.414,15400000.0
2006-03-16 08:54:00,75.436,75.436,75.42,75.43,8000000.0
2006-03-16 08:55:00,75.417,75.438,75.417,75.425,16000000.0
2006-03-16 08:56:00,75.425,75.43,75.418,75.43,11200000.0
2006-03-16 08:58:00,75.432,75.434,75.429,75.429,9600000.0
2006-03-16 08:59:00,75.432,75.432,75.412,75.412,12800000.0
2006-03-16 09:00:00,75.409,75.409,75.405,75.406,17600000.0
2006-03-16 09:01:00,75.401,75.415,75.396,75.415,11200000.0
2006-03-16 09:02:00,75.425,75.431,75.419,75.427,11200000.0
2006-03-16 09:03:00,75.426,75.426,75.404,75.416,15400000.0
2006-03-16 09:04:00,75.412,75.415,75.393,75.393,11200000.0
2006-03-16 09:05:00,75.383,75.388,75.379,75.38,11200000.0
2006-03-16 09:06:00,75.379,75.379,75.355,75.365,12800000.0
2006-03-16 09:07:00,75.362,75.366,75.357,75.362,12800000.0
2006-03-16 09:08:00,75.362,75.363,75.352,75.357,12800000.0
2006-03-16 09:09:00,75.36,75.37,75.351,75.37,17600000.0
2006-03-16 09:10:00,75.362,75.372,75.36,75.362,12800000.0
2006-03-16 09:11:00,75.363,75.367,75.351,75.367,12800000.0
2006-03-16 09:12:00,75.369,75.384,75.369,75.384,12800000.0
2006-03-16 09:13:00,75.379,75.386,75.377,75.385,11200000.0
2006-03-16 09:14:00,75.384,75.384,75.374,75.374,11200000.0
2006-03-16 09:15:00,75.374,75.375,75.366,75.373,11200000.0
2006-03-16 09:16:00,75.375,75.379,75.361,75.361,12800000.0
2006-03-16 09:17:00,75.362,75.365,75.358,75.36,11200000.0
2006-03-16 09:18:00,75.365,75.375,75.365,75.366,14400000.0
2006-03-16 09:19:00,75.343,75.346,75.329,75.329,12800000.0
2006-03-16 09:20:00,75.326,75.326,75.316,75.319,16000000.0
2006-03-16 09:21:00,75.322,75.322,75.307,75.307,11200000.0
2006-03-16 09:22:00,75.312,75.32,75.31,75.319,17600000.0
2006-03-16 09:23:00,75.315,75.324,75.315,75.324,12800000.0
2006-03-16 09:24:00,75.27,75.39,75.27,75.343,11200000.0
2006-03-16 09:25:00,75.322,75.326,75.318,75.32,12800000.0
2006-03-16 09:26:00,75.322,75.345,75.322,75.345,11200000.0
2006-03-16 09:27:00,75.339,75.346,75.336,75.344,11200000.0
2006-03-16 09:28:00,75.327,75.334,75.327,75.333,12800000.0
2006-03-16 09:29:00,75.33,75.334,75.311,75.311,11200000.0
2006-03-16 09:30:00,75.294,75.294,75.261,75.263,12800000.0
2006-03-16 09:31:00,75.254,75.254,75.228,75.228,12800000.0
2006-03-16 09:32:00,75.236,75.243,75.226,75.226,14400000.0
2006-03-16 09:33:00,75.243,75.254,75.235,75.235,12800000.0
2006-03-16 09:34:00,75.237,75.237,75.22,75.22,11200000.0
2006-03-16 09:35:00,75.214,75.214,75.197,75.203,12800000.0
2006-03-16 09:36:00,75.201,75.201,75.162,75.162,9600000.0
2006-03-16 09:37:00,75.166,75.19,75.119,75.162,16000000.0
2006-03-16 09:38:00,75.161,75.176,75.161,75.172,11200000.0
2006-03-16 09:39:00,75.181,75.199,75.181,75.199,12800000.0
2006-03-16 09:40:00,75.187,75.198,75.171,75.185,14400000.0
2006-03-16 09:41:00,75.169,75.171,75.165,75.171,11200000.0
2006-03-16 09:42:00,75.161,75.161,75.135,75.145,16000000.0
2006-03-16 09:43:00,75.128,75.128,75.113,75.113,12800000.0
2006-03-16 09:44:00,75.114,75.129,75.114,75.121,12800000.0
2006-03-16 09:45:00,75.125,75.125,75.113,75.123,12800000.0
2006-03-16 09:46:00,75.102,75.105,75.094,75.094,11200000.0
2006-03-16 09:47:00,75.071,75.071,75.046,75.046,12800000.0
2006-03-16 09:48:00,75.031,75.031,75.007,75.007,11200000.0
2006-03-16 09:49:00,75.003,75.047,75.003,75.047,12800000.0
2006-03-16 09:50:00,75.038,75.038,75.027,75.035,16000000.0
2006-03-16 09:51:00,75.056,75.092,75.056,75.092,16000000.0
2006-03-16 09:52:00,75.079,75.079,75.056,75.06,14400000.0
2006-03-16 09:53:00,75.045,75.064,75.045,75.064,12800000.0
2006-03-16 09:54:00,75.076,75.092,75.074,75.092,17600000.0
2006-03-16 09:55:00,75.085,75.095,75.085,75.09,11200000.0
2006-03-16 09:57:00,75.092,75.092,75.064,75.065,17600000.0
2006-03-16 09:58:00,75.046,75.063,74.969,75.062,17600000.0
2006-03-16 09:59:00,75.068,75.071,75.056,75.067,18000000.0
2006-03-16 10:00:00,75.067,75.069,75.054,75.068,10600000.0
2006-03-16 10:01:00,75.068,75.078,75.066,75.067,12800000.0
2006-03-16 10:02:00,75.07,75.093,75.07,75.088,16000000.0
2006-03-16 10:03:00,75.075,75.078,75.061,75.071,11200000.0
2006-03-16 10:04:00,75.091,75.092,75.089,75.089,8000000.0
2006-03-16 10:05:00,75.087,75.105,75.087,75.089,14400000.0
2006-03-16 10:06:00,75.078,75.089,75.078,75.088,16000000.0
2006-03-16 10:07:00,75.079,75.079,75.054,75.063,12800000.0
2006-03-16 10:08:00,75.066,75.09,75.066,75.09,11200000.0
2006-03-16 10:09:00,75.099,75.106,75.092,75.104,12800000.0
2006-03-16 10:10:00,75.105,75.105,75.086,75.093,17000000.0
2006-03-16 10:11:00,75.099,75.11,75.097,75.102,11200000.0
2006-03-16 10:12:00,75.097,75.1,75.088,75.094,12200000.0
2006-03-16 10:13:00,75.078,75.087,75.078,75.086,12800000.0
2006-03-16 10:14:00,75.084,75.096,75.084,75.094,11200000.0
2006-03-16 10:15:00,75.087,75.099,75.087,75.091,12800000.0
2006-03-16 10:16:00,75.088,75.116,75.088,75.116,12800000.0
2006-03-16 10:17:00,75.113,75.12,75.11,75.117,11200000.0
2006-03-16 10:18:00,75.122,75.122,75.086,75.115,11600000.0
2006-03-16 10:19:00,75.125,75.128,75.124,75.124,11200000.0
2006-03-16 10:20:00,75.141,75.141,75.122,75.131,17600000.0
2006-03-16 10:21:00,75.122,75.144,75.122,75.144,16000000.0
2006-03-16 10:22:00,75.15,75.157,75.145,75.147,11200000.0
2006-03-16 10:23:00,75.143,75.149,75.138,75.149,11200000.0
2006-03-16 10:24:00,75.135,75.148,75.135,75.146,12800000.0
2006-03-16 10:25:00,75.14,75.14,75.128,75.135,11200000.0
2006-03-16 10:26:00,75.136,75.142,75.133,75.142,4800000.0
2006-03-16 10:27:00,75.14,75.151,75.138,75.148,11200000.0
2006-03-16 10:28:00,75.151,75.156,75.148,75.156,12800000.0
2006-03-16 10:29:00,75.158,75.166,75.157,75.16,11200000.0
2006-03-16 10:31:00,75.166,75.166,75.136,75.151,12800000.0
2006-03-16 10:32:00,75.147,75.149,75.14,75.14,18000000.0
2006-03-16 10:33:00,75.136,75.145,75.136,75.145,11200000.0
2006-03-16 10:36:00,75.159,75.165,75.154,75.165,11200000.0
2006-03-16 10:37:00,75.173,75.185,75.086,75.175,11200000.0
2006-03-16 10:38:00,75.191,75.203,75.18,75.203,12800000.0
2006-03-16 10:39:00,75.204,75.213,75.196,75.198,11200000.0
2006-03-16 10:40:00,75.205,75.226,75.205,75.215,16000000.0
2006-03-16 10:41:00,75.219,75.236,75.216,75.216,12800000.0
2006-03-16 10:42:00,75.228,75.241,75.222,75.241,11200000.0
2006-03-16 10:43:00,75.24,75.249,75.236,75.249,11200000.0
2006-03-16 10:44:00,75.247,75.247,75.229,75.229,12800000.0
2006-03-16 10:46:00,75.229,75.232,75.227,75.229,12800000.0
2006-03-16 10:48:00,75.23,75.231,75.215,75.231,12800000.0
2006-03-16 10:49:00,75.226,75.233,75.226,75.23,11200000.0
2006-03-16 10:50:00,75.229,75.229,75.179,75.179,16000000.0
2006-03-16 10:53:00,75.218,75.227,75.205,75.211,11200000.0
2006-03-16 10:56:00,75.227,75.229,75.221,75.226,17600000.0
2006-03-16 10:57:00,75.219,75.232,75.219,75.232,16000000.0
2006-03-16 10:58:00,75.231,75.233,75.139,75.227,12800000.0
2006-03-16 10:59:00,75.229,75.239,75.228,75.23,11200000.0
2006-03-16 11:00:00,75.241,75.241,75.229,75.232,12800000.0
2006-03-16 11:01:00,75.247,75.253,75.246,75.246,12800000.0
2006-03-16 11:02:00,75.25,75.257,75.247,75.247,16000000.0
2006-03-16 11:03:00,75.247,75.247,75.223,75.228,13200000.0
2006-03-16 11:04:00,75.25,75.274,75.25,75.274,14400000.0
2006-03-16 11:05:00,75.285,75.31,75.285,75.31,17600000.0
2006-03-16 11:06:00,75.32,75.325,75.311,75.325,17600000.0
2006-03-16 11:07:00,75.322,75.322,75.301,75.304,17600000.0
2006-03-16 11:08:00,75.253,75.315,75.253,75.291,11200000.0
2006-03-16 11:09:00,75.299,75.311,75.298,75.311,17600000.0
2006-03-16 11:10:00,75.313,75.329,75.31,75.326,12800000.0
2006-03-16 11:11:00,75.34,75.356,75.332,75.35,11200000.0
2006-03-16 11:12:00,75.344,75.352,75.342,75.342,17600000.0
2006-03-16 11:13:00,75.339,75.339,75.316,75.332,14400000.0
2006-03-16 11:14:00,75.343,75.364,75.343,75.364,10600000.0
2006-03-16 11:15:00,75.36,75.36,75.348,75.359,11600000.0
2006-03-16 11:16:00,75.366,75.367,75.356,75.358,12800000.0
2006-03-16 11:17:00,75.357,75.37,75.356,75.359,11200000.0
2006-03-16 11:18:00,75.355,75.358,75.345,75.358,12200000.0
2006-03-16 11:19:00,75.368,75.378,75.367,75.373,17600000.0
2006-03-16 11:20:00,75.369,75.383,75.364,75.372,12800000.0
2006-03-16 11:21:00,75.382,75.388,75.378,75.388,14400000.0
2006-03-16 11:22:00,75.366,75.366,75.301,75.301,12800000.0
2006-03-16 11:23:00,75.312,75.322,75.309,75.316,11200000.0
2006-03-16 11:24:00,75.32,75.32,75.304,75.319,12800000.0
2006-03-16 11:25:00,75.337,75.355,75.337,75.341,17600000.0
2006-03-16 11:26:00,75.329,75.34,75.327,75.34,13800000.0
2006-03-16 11:27:00,75.349,75.35,75.333,75.35,11200000.0
2006-03-16 11:28:00,75.334,75.339,75.331,75.331,13800000.0
2006-03-16 11:29:00,75.323,75.324,75.314,75.314,14400000.0
2006-03-16 11:30:00,75.316,75.316,75.284,75.284,14400000.0
2006-03-16 11:31:00,75.278,75.281,75.267,75.268,11200000.0
2006-03-16 11:32:00,75.259,75.28,75.259,75.28,17600000.0
2006-03-16 11:33:00,75.287,75.294,75.281,75.281,12800000.0
2006-03-16 11:34:00,75.289,75.298,75.289,75.289,12800000.0
2006-03-16 11:35:00,75.295,75.305,75.295,75.296,11200000.0
2006-03-16 11:36:00,75.305,75.315,75.305,75.315,12800000.0
2006-03-16 11:37:00,75.31,75.317,75.31,75.312,11200000.0
2006-03-16 11:38:00,75.304,75.317,75.304,75.316,11200000.0
2006-03-16 11:39:00,75.324,75.332,75.314,75.325,11200000.0
2006-03-16 11:40:00,75.319,75.328,75.319,75.328,11200000.0
2006-03-16 11:41:00,75.319,75.325,75.31,75.319,16000000.0
2006-03-16 11:42:00,75.332,75.34,75.324,75.336,17600000.0
2006-03-16 11:44:00,75.329,75.329,75.323,75.327,10600000.0
2006-03-16 11:45:00,75.326,75.326,75.312,75.312,14400000.0
2006-03-16 11:46:00,75.303,75.303,75.292,75.303,11200000.0
2006-03-16 11:47:00,75.303,75.303,75.284,75.301,17600000.0
2006-03-16 11:48:00,75.303,75.305,75.289,75.305,11200000.0
2006-03-16 11:49:00,75.293,75.303,75.287,75.287,12800000.0
2006-03-16 11:50:00,75.292,75.326,75.292,75.326,12800000.0
2006-03-16 11:51:00,75.329,75.337,75.328,75.337,11200000.0
2006-03-16 11:52:00,75.348,75.35,75.334,75.336,11200000.0
2006-03-16 11:53:00,75.336,75.343,75.326,75.342,16000000.0
2006-03-16 11:54:00,75.351,75.367,75.35,75.367,14400000.0
2006-03-16 11:55:00,75.363,75.363,75.3,75.363,11200000.0
2006-03-16 11:56:00,75.358,75.367,75.358,75.367,12800000.0
2006-03-16 11:57:00,75.366,75.366,75.337,75.337,12200000.0
2006-03-16 11:58:00,75.346,75.357,75.34,75.357,11200000.0
2006-03-16 11:59:00,75.366,75.366,75.347,75.347,11200000.0
2006-03-16 12:00:00,75.354,75.357,75.343,75.343,10600000.0
2006-03-16 12:02:00,75.338,75.356,75.338,75.355,14400000.0
2006-03-16 12:03:00,75.361,75.364,75.352,75.358,11200000.0
2006-03-16 12:04:00,75.361,75.361,75.345,75.355,17600000.0
2006-03-16 12:05:00,75.344,75.351,75.343,75.347,17600000.0
2006-03-16 12:06:00,75.355,75.357,75.339,75.357,12800000.0
2006-03-16 12:07:00,75.37,75.378,75.367,75.378,11200000.0
2006-03-16 12:09:00,75.377,75.377,75.355,75.355,14400000.0
2006-03-16 12:10:00,75.353,75.363,75.348,75.354,11200000.0
2006-03-16 12:11:00,75.366,75.366,75.321,75.321,12800000.0
2006-03-16 12:12:00,75.291,75.304,75.285,75.304,11200000.0
2006-03-16 12:13:00,75.305,75.305,75.272,75.274,11200000.0
2006-03-16 12:14:00,75.277,75.281,75.274,75.281,12800000.0
2006-03-16 12:15:00,75.271,75.271,75.24,75.24,12800000.0
2006-03-16 12:16:00,75.226,75.253,75.225,75.253,12800000.0
2006-03-16 12:17:00,75.254,75.254,75.153,75.217,17600000.0
2006-03-16 12:18:00,75.205,75.215,75.193,75.193,16000000.0
2006-03-16 12:19:00,75.186,75.197,75.182,75.194,12800000.0
2006-03-16 12:20:00,75.198,75.206,75.193,75.202,14400000.0
2006-03-16 12:21:00,75.215,75.224,75.207,75.207,11200000.0
2006-03-16 12:22:00,75.198,75.204,75.194,75.195,16000000.0
2006-03-16 12:23:00,75.196,75.209,75.196,75.209,14400000.0
2006-03-16 12:24:00,75.215,75.218,75.207,75.209,12800000.0
2006-03-16 12:25:00,75.207,75.228,75.207,75.228,11200000.0
2006-03-16 12:26:00,75.217,75.217,75.193,75.197,11200000.0
2006-03-16 12:27:00,75.193,75.193,75.185,75.185,11200000.0
2006-03-16 12:28:00,75.169,75.18,75.166,75.175,12800000.0
2006-03-16 12:29:00,75.168,75.17,75.16,75.165,17600000.0
2006-03-16 12:30:00,75.162,75.166,75.158,75.166,17600000.0
2006-03-16 12:31:00,75.149,75.152,75.137,75.147,12800000.0
2006-03-16 12:32:00,75.141,75.159,75.141,75.159,12800000.0
2006-03-16 12:33:00,75.174,75.178,75.167,75.178,14400000.0
2006-03-16 12:34:00,75.174,75.174,75.163,75.169,12800000.0
2006-03-16 12:35:00,75.175,75.176,75.169,75.171,11200000.0
2006-03-16 12:36:00,75.163,75.172,75.163,75.171,11200000.0
2006-03-16 12:37:00,75.166,75.171,75.154,75.161,11200000.0
2006-03-16 12:38:00,75.171,75.171,75.07,75.146,17600000.0
2006-03-16 12:39:00,75.12,75.12,75.095,75.1,16000000.0
2006-03-16 12:40:00,75.094,75.095,75.073,75.093,16000000.0
2006-03-16 12:41:00,75.092,75.098,75.085,75.085,12800000.0
2006-03-16 12:42:00,75.087,75.098,75.087,75.098,13800000.0
2006-03-16 12:43:00,75.104,75.107,75.096,75.107,12800000.0
2006-03-16 12:44:00,75.102,75.113,75.096,75.113,17600000.0
2006-03-16 12:45:00,75.118,75.123,75.112,75.123,15400000.0
2006-03-16 12:46:00,75.12,75.12,75.097,75.098,12800000.0
2006-03-16 12:47:00,75.085,75.085,75.066,75.079,12800000.0
2006-03-16 12:48:00,75.085,75.116,75.085,75.116,12200000.0
2006-03-16 12:49:00,75.115,75.115,75.095,75.101,16000000.0
2006-03-16 12:50:00,75.125,75.128,75.118,75.125,14400000.0
2006-03-16 12:51:00,75.126,75.126,75.117,75.117,11200000.0
2006-03-16 12:52:00,75.12,75.12,75.105,75.107,11200000.0
2006-03-16 12:53:00,75.091,75.106,75.087,75.106,11200000.0
2006-03-16 12:54:00,75.11,75.11,75.091,75.091,12200000.0
2006-03-16 12:55:00,75.087,75.091,75.087,75.089,16000000.0
2006-03-16 12:56:00,75.095,75.1,75.081,75.081,11200000.0
2006-03-16 12:57:00,75.086,75.107,75.086,75.106,11200000.0
2006-03-16 12:59:00,75.101,75.11,75.096,75.103,16400000.0
2006-03-16 13:00:00,75.101,75.116,75.097,75.116,12800000.0
2006-03-16 13:01:00,75.116,75.131,75.116,75.131,14400000.0
2006-03-16 13:04:00,75.142,75.145,75.135,75.135,11200000.0
2006-03-16 13:05:00,75.13,75.138,75.129,75.138,12800000.0
2006-03-16 13:06:00,75.13,75.132,75.122,75.129,9000000.0
2006-03-16 13:08:00,75.121,75.122,75.109,75.112,17000000.0
2006-03-16 13:09:00,75.114,75.117,75.108,75.114,12800000.0
2006-03-16 13:10:00,75.1,75.121,75.097,75.121,16000000.0
2006-03-16 13:11:00,75.097,75.104,75.097,75.102,11200000.0
2006-03-16 13:12:00,75.112,75.112,75.1,75.106,12200000.0
2006-03-16 13:13:00,75.108,75.109,75.099,75.1,17600000.0
2006-03-16 13:14:00,75.1,75.1,75.084,75.084,12800000.0
2006-03-16 13:15:00,75.111,75.118,75.109,75.118,13200000.0
2006-03-16 13:16:00,75.123,75.139,75.123,75.133,17600000.0
2006-03-16 13:17:00,75.123,75.131,75.123,75.13,12800000.0
2006-03-16 13:18:00,75.118,75.129,75.109,75.129,11200000.0
2006-03-16 13:19:00,75.132,75.135,75.129,75.129,16000000.0
2006-03-16 13:20:00,75.135,75.141,75.131,75.132,9600000.0
2006-03-16 13:21:00,75.122,75.122,75.112,75.113,11200000.0
2006-03-16 13:22:00,75.102,75.105,75.1,75.1,14400000.0
2006-03-16 13:23:00,75.098,75.098,75.089,75.09,12800000.0
2006-03-16 13:25:00,75.099,75.112,75.097,75.097,17600000.0
2006-03-16 13:26:00,75.104,75.107,75.1,75.107,17600000.0
2006-03-16 13:28:00,75.106,75.106,75.007,75.076,16000000.0
2006-03-16 13:29:00,75.072,75.074,75.065,75.065,11200000.0
2006-03-16 13:30:00,75.07,75.08,75.07,75.075,12800000.0
2006-03-16 13:31:00,75.079,75.091,75.079,75.091,11200000.0
2006-03-16 13:32:00,75.084,75.128,75.084,75.128,11200000.0
2006-03-16 13:33:00,75.135,75.136,75.129,75.129,19200000.0
2006-03-16 13:34:00,75.142,75.171,75.142,75.165,14400000.0
2006-03-16 13:35:00,75.165,75.165,75.155,75.163,36800000.0
2006-03-16 13:36:00,75.161,75.162,75.155,75.155,17600000.0
2006-03-16 13:37:00,75.144,75.152,75.144,75.152,14400000.0
2006-03-16 13:40:00,75.156,75.167,75.156,75.165,40000000.0
2006-03-16 13:41:00,75.161,75.161,75.145,75.145,16000000.0
2006-03-16 13:42:00,75.129,75.133,75.119,75.119,11200000.0
2006-03-16 13:43:00,75.122,75.146,75.121,75.146,27200000.0
2006-03-16 13:44:00,75.135,75.135,75.12,75.122,33600000.0
2006-03-16 13:45:00,75.12,75.124,75.113,75.117,20800000.0
2006-03-16 13:46:00,75.111,75.111,75.094,75.097,24000000.0
2006-03-16 13:47:00,75.093,75.104,75.093,75.102,12800000.0
2006-03-16 13:48:00,75.104,75.115,75.104,75.11,12800000.0
2006-03-16 13:49:00,75.109,75.109,75.072,75.072,17600000.0
2006-03-16 13:50:00,75.068,75.072,75.051,75.051,11200000.0
2006-03-16 13:51:00,75.062,75.064,75.056,75.056,24000000.0
2006-03-16 13:54:00,75.057,75.057,75.043,75.051,25600000.0
2006-03-16 13:55:00,75.065,75.071,75.062,75.071,14400000.0
2006-03-16 13:56:00,75.077,75.085,75.077,75.077,14400000.0
2006-03-16 13:57:00,75.075,75.075,75.051,75.051,28800000.0
2006-03-16 13:58:00,75.031,75.04,75.031,75.038,14400000.0
2006-03-16 13:59:00,75.032,75.042,75.029,75.041,32000000.0
2006-03-16 14:00:00,75.046,75.057,75.046,75.055,48000000.0
2006-03-16 14:01:00,75.051,75.051,75.04,75.043,32000000.0
2006-03-16 14:02:00,75.054,75.059,75.042,75.059,14400000.0
2006-03-16 14:03:00,75.056,75.056,75.046,75.046,14400000.0
2006-03-16 14:04:00,75.062,75.064,75.057,75.057,11200000.0
2006-03-16 14:05:00,75.045,75.054,75.037,75.054,23400000.0
2006-03-16 14:06:00,75.054,75.054,75.044,75.046,36800000.0
2006-03-16 14:07:00,75.024,75.042,75.024,75.042,40000000.0
2006-03-16 14:08:00,75.045,75.058,75.045,75.053,16000000.0
2006-03-16 14:09:00,75.056,75.056,75.044,75.053,33600000.0
2006-03-16 14:10:00,75.052,75.067,75.052,75.064,33600000.0
2006-03-16 14:11:00,75.066,75.071,75.061,75.065,14400000.0
2006-03-16 14:12:00,75.061,75.075,75.06,75.075,27200000.0
2006-03-16 14:13:00,75.081,75.081,75.072,75.081,14400000.0
2006-03-16 14:14:00,75.08,75.087,75.073,75.073,12800000.0
2006-03-16 14:15:00,75.066,75.069,75.06,75.062,28800000.0
2006-03-16 14:16:00,75.062,75.076,75.062,75.076,25600000.0
2006-03-16 14:17:00,75.073,75.077,75.067,75.072,12800000.0
2006-03-16 14:18:00,75.076,75.081,75.076,75.081,16000000.0
2006-03-16 14:19:00,75.081,75.081,75.072,75.072,12800000.0
2006-03-16 14:20:00,75.083,75.091,75.083,75.09,25600000.0
2006-03-16 14:21:00,75.089,75.094,75.087,75.094,28800000.0
2006-03-16 14:24:00,75.101,75.101,75.088,75.094,12800000.0
2006-03-16 14:25:00,75.085,75.086,75.064,75.064,12800000.0
2006-03-16 14:26:00,75.059,75.066,75.057,75.061,12800000.0
2006-03-16 14:27:00,75.058,75.06,75.042,75.048,18000000.0
2006-03-16 14:28:00,75.045,75.054,75.036,75.051,11200000.0
2006-03-16 14:30:00,75.052,75.053,75.047,75.049,22400000.0
2006-03-16 14:31:00,75.044,75.061,75.044,75.061,20800000.0
2006-03-16 14:32:00,75.061,75.077,75.057,75.077,8000000.0
2006-03-16 14:33:00,75.078,75.085,75.076,75.076,24000000.0
2006-03-16 14:34:00,75.074,75.08,75.072,75.079,12800000.0
2006-03-16 14:35:00,75.074,75.074,75.068,75.072,14400000.0
2006-03-16 14:36:00,75.082,75.082,75.068,75.068,11200000.0
2006-03-16 14:37:00,75.06,75.061,75.051,75.052,11600000.0
2006-03-16 14:38:00,75.058,75.076,75.058,75.073,56000000.0
2006-03-16 14:39:00,75.075,75.092,75.075,75.092,12800000.0
2006-03-16 14:40:00,75.093,75.114,75.093,75.102,14400000.0
2006-03-16 14:41:00,75.104,75.105,75.099,75.099,56000000.0
2006-03-16 14:42:00,75.103,75.111,75.101,75.109,12800000.0
2006-03-16 14:43:00,75.111,75.111,75.103,75.103,25600000.0
2006-03-16 14:44:00,75.114,75.114,75.108,75.109,12800000.0
2006-03-16 14:45:00,75.112,75.121,75.109,75.121,11200000.0
2006-03-16 14:46:00,75.11,75.11,75.101,75.101,11200000.0
2006-03-16 14:47:00,75.095,75.102,75.089,75.09,16400000.0
2006-03-16 14:48:00,75.084,75.098,75.074,75.098,19200000.0
2006-03-16 14:49:00,75.103,75.106,75.098,75.102,32000000.0
2006-03-16 14:50:00,75.101,75.101,75.091,75.091,28800000.0
2006-03-16 14:51:00,75.089,75.094,75.087,75.094,32000000.0
2006-03-16 14:54:00,75.092,75.098,75.091,75.098,12800000.0
2006-03-16 14:56:00,75.111,75.137,75.111,75.135,12200000.0
2006-03-16 14:57:00,75.158,75.163,75.152,75.163,12800000.0
2006-03-16 14:58:00,75.177,75.19,75.172,75.173,17600000.0
2006-03-16 14:59:00,75.155,75.175,75.152,75.175,16000000.0
2006-03-16 15:00:00,75.184,75.192,75.175,75.176,14400000.0
2006-03-16 15:01:00,75.188,75.189,75.183,75.183,12800000.0
2006-03-16 15:02:00,75.189,75.189,75.177,75.186,27200000.0
2006-03-16 15:03:00,75.195,75.195,75.173,75.173,12800000.0
2006-03-16 15:04:00,75.173,75.186,75.173,75.184,11600000.0
2006-03-16 15:05:00,75.182,75.188,75.179,75.187,11200000.0
2006-03-16 15:06:00,75.175,75.175,75.164,75.164,11200000.0
2006-03-16 15:08:00,75.174,75.177,75.174,75.177,3200000.0
2006-03-16 15:09:00,75.191,75.199,75.19,75.193,16000000.0
2006-03-16 15:10:00,75.207,75.211,75.2,75.2,12800000.0
2006-03-16 15:11:00,75.197,75.201,75.19,75.201,32000000.0
2006-03-16 15:12:00,75.203,75.203,75.193,75.194,12800000.0
2006-03-16 15:13:00,75.17,75.171,75.165,75.167,45200000.0
2006-03-16 15:14:00,75.169,75.178,75.169,75.171,34600000.0
2006-03-16 15:15:00,75.181,75.181,75.17,75.17,22400000.0
2006-03-16 15:16:00,75.171,75.186,75.171,75.186,36200000.0
2006-03-16 15:17:00,75.201,75.22,75.201,75.216,22400000.0
2006-03-16 15:18:00,75.218,75.227,75.218,75.227,22800000.0
2006-03-16 15:19:00,75.227,75.23,75.224,75.224,16000000.0
2006-03-16 15:20:00,75.213,75.213,75.204,75.212,24000000.0
2006-03-16 15:21:00,75.218,75.219,75.216,75.219,14400000.0
2006-03-16 15:22:00,75.215,75.215,75.201,75.205,12800000.0
2006-03-16 15:23:00,75.204,75.214,75.199,75.21,48400000.0
2006-03-16 15:24:00,75.23,75.235,75.228,75.228,26000000.0
2006-03-16 15:25:00,75.207,75.22,75.207,75.214,27200000.0
2006-03-16 15:26:00,75.213,75.222,75.203,75.203,40000000.0
2006-03-16 15:27:00,75.206,75.24,75.206,75.217,28200000.0
2006-03-16 15:28:00,75.214,75.222,75.203,75.203,70400000.0
2006-03-16 15:29:00,75.176,75.176,75.065,75.146,46400000.0
2006-03-16 15:30:00,75.074,75.201,75.064,75.064,114600000.0
2006-03-16 15:31:00,75.131,75.134,75.107,75.124,60200000.0
2006-03-16 15:32:00,75.096,75.114,75.075,75.075,30400000.0
2006-03-16 15:33:00,75.059,75.083,75.058,75.083,30400000.0
2006-03-16 15:34:00,75.057,75.074,75.057,75.066,22400000.0
2006-03-16 15:35:00,75.093,75.103,75.081,75.099,33600000.0
2006-03-16 15:36:00,75.101,75.14,75.101,75.13,32000000.0
2006-03-16 15:37:00,75.118,75.119,75.092,75.092,30400000.0
2006-03-16 15:38:00,75.102,75.138,75.102,75.138,59200000.0
2006-03-16 15:39:00,75.129,75.133,75.095,75.095,36200000.0
2006-03-16 15:40:00,75.122,75.147,75.108,75.147,35200000.0
2006-03-16 15:41:00,75.155,75.168,75.103,75.103,25600000.0
2006-03-16 15:42:00,75.135,75.156,75.135,75.153,43200000.0
2006-03-16 15:43:00,75.151,75.159,75.147,75.158,27200000.0
2006-03-16 15:44:00,75.143,75.155,75.133,75.134,12800000.0
2006-03-16 15:45:00,75.134,75.156,75.128,75.156,16000000.0
2006-03-16 15:46:00,75.152,75.152,75.096,75.096,14400000.0
2006-03-16 15:47:00,75.089,75.089,75.07,75.07,30400000.0
2006-03-16 15:48:00,75.062,75.088,75.062,75.088,26600000.0
2006-03-16 15:49:00,75.1,75.107,75.084,75.092,11200000.0
2006-03-16 15:50:00,75.094,75.094,75.07,75.078,11200000.0
2006-03-16 15:51:00,75.077,75.086,75.075,75.077,12800000.0
2006-03-16 15:52:00,75.076,75.077,75.062,75.062,20200000.0
2006-03-16 15:53:00,75.065,75.065,75.047,75.052,24400000.0
2006-03-16 15:54:00,75.072,75.072,75.054,75.058,28800000.0
2006-03-16 15:55:00,75.057,75.067,75.057,75.067,24000000.0
2006-03-16 15:56:00,75.043,75.043,75.017,75.017,50600000.0
2006-03-16 15:57:00,75.006,75.011,74.998,74.998,12800000.0
2006-03-16 15:58:00,74.992,74.996,74.973,74.973,19200000.0
2006-03-16 15:59:00,74.98,75.009,74.975,75.009,36800000.0
2006-03-16 16:00:00,74.987,74.987,74.966,74.967,51200000.0
2006-03-16 16:01:00,74.96,74.977,74.96,74.962,41600000.0
2006-03-16 16:02:00,74.923,74.923,74.903,74.918,11200000.0
2006-03-16 16:03:00,74.884,74.884,74.842,74.842,63800000.0
2006-03-16 16:04:00,74.846,74.853,74.808,74.808,44200000.0
2006-03-16 16:05:00,74.822,74.84,74.822,74.829,48000000.0
2006-03-16 16:06:00,74.829,74.885,74.829,74.882,35200000.0
2006-03-16 16:07:00,74.874,74.886,74.86,74.886,32000000.0
2006-03-16 16:08:00,74.883,74.89,74.875,74.89,44800000.0
2006-03-16 16:09:00,74.911,74.918,74.898,74.906,44800000.0
2006-03-16 16:10:00,74.895,74.895,74.863,74.863,41600000.0
2006-03-16 16:11:00,74.85,74.868,74.85,74.868,14400000.0
2006-03-16 16:12:00,74.891,74.908,74.867,74.882,55400000.0
2006-03-16 16:13:00,74.879,74.879,74.863,74.873,11200000.0
2006-03-16 16:14:00,74.887,74.899,74.887,74.891,49600000.0
2006-03-16 16:15:00,74.911,74.924,74.909,74.922,59200000.0
2006-03-16 16:16:00,74.916,74.926,74.913,74.922,17600000.0
2006-03-16 16:17:00,74.896,74.896,74.853,74.855,38400000.0
2006-03-16 16:18:00,74.852,74.856,74.83,74.833,11200000.0
2006-03-16 16:19:00,74.851,74.857,74.838,74.838,22400000.0
2006-03-16 16:20:00,74.814,74.832,74.814,74.832,11200000.0
2006-03-16 16:21:00,74.832,74.834,74.823,74.823,27200000.0
2006-03-16 16:22:00,74.82,74.824,74.816,74.824,41000000.0
2006-03-16 16:23:00,74.814,74.829,74.8,74.8,43200000.0
2006-03-16 16:24:00,74.801,74.838,74.801,74.838,17600000.0
2006-03-16 16:25:00,74.838,74.863,74.838,74.848,33600000.0
2006-03-16 16:26:00,74.855,74.855,74.838,74.849,17000000.0
2006-03-16 16:27:00,74.839,74.839,74.803,74.812,35200000.0
2006-03-16 16:28:00,74.81,74.836,74.81,74.814,27200000.0
2006-03-16 16:29:00,74.813,74.821,74.796,74.796,11200000.0
2006-03-16 16:30:00,74.787,74.789,74.76,74.76,11200000.0
2006-03-16 16:31:00,74.762,74.762,74.74,74.749,41600000.0
2006-03-16 16:32:00,74.722,74.722,74.681,74.693,12800000.0
2006-03-16 16:33:00,74.682,74.713,74.682,74.713,27200000.0
2006-03-16 16:34:00,74.74,74.76,74.74,74.76,35200000.0
2006-03-16 16:35:00,74.756,74.756,74.706,74.712,52800000.0
2006-03-16 16:36:00,74.716,74.747,74.716,74.747,51200000.0
2006-03-16 16:37:00,74.743,74.756,74.737,74.756,41600000.0
2006-03-16 16:38:00,74.756,74.756,74.742,74.752,40000000.0
2006-03-16 16:39:00,74.745,74.747,74.738,74.739,35200000.0
2006-03-16 16:40:00,74.723,74.736,74.714,74.736,56000000.0
2006-03-16 16:41:00,74.733,74.761,74.733,74.761,73600000.0
2006-03-16 16:42:00,74.763,74.767,74.753,74.755,54200000.0
2006-03-16 16:43:00,74.755,74.755,74.71,74.71,17600000.0
2006-03-16 16:44:00,74.719,74.741,74.716,74.741,11200000.0
2006-03-16 16:45:00,74.741,74.748,74.739,74.747,57600000.0
2006-03-16 16:46:00,74.769,74.787,74.769,74.787,11200000.0
2006-03-16 16:47:00,74.735,74.769,74.718,74.769,70400000.0
2006-03-16 16:48:00,74.752,74.752,74.645,74.645,52800000.0
2006-03-16 16:49:00,74.62,74.638,74.55,74.58,36800000.0
2006-03-16 16:50:00,74.613,74.633,74.583,74.583,75200000.0
2006-03-16 16:51:00,74.543,74.551,74.541,74.551,32000000.0
2006-03-16 16:52:00,74.543,74.553,74.542,74.542,45200000.0
2006-03-16 16:53:00,74.529,74.539,74.52,74.523,30400000.0
2006-03-16 16:54:00,74.498,74.498,74.484,74.495,11200000.0
2006-03-16 16:55:00,74.485,74.485,74.44,74.449,27200000.0
2006-03-16 16:56:00,74.428,74.448,74.428,74.431,37200000.0
2006-03-16 16:57:00,74.424,74.436,74.424,74.431,19200000.0
2006-03-16 16:58:00,74.422,74.423,74.403,74.409,12800000.0
2006-03-16 16:59:00,74.431,74.438,74.425,74.43,51200000.0
2006-03-16 17:00:00,74.483,74.551,74.483,74.551,49600000.0
2006-03-16 17:01:00,74.522,74.522,74.448,74.448,40000000.0
2006-03-16 17:02:00,74.471,74.525,74.471,74.525,34000000.0
2006-03-16 17:03:00,74.539,74.539,74.503,74.515,44800000.0
2006-03-16 17:04:00,74.496,74.5,74.489,74.498,41600000.0
2006-03-16 17:05:00,74.483,74.483,74.451,74.463,53800000.0
2006-03-16 17:06:00,74.446,74.479,74.441,74.479,59200000.0
2006-03-16 17:07:00,74.486,74.491,74.476,74.491,35200000.0
2006-03-16 17:08:00,74.494,74.526,74.494,74.506,68800000.0
2006-03-16 17:09:00,74.534,74.543,74.528,74.528,59600000.0
2006-03-16 17:10:00,74.52,74.563,74.514,74.563,25600000.0
2006-03-16 17:11:00,74.56,74.56,74.517,74.517,38800000.0
2006-03-16 17:12:00,74.518,74.522,74.501,74.522,25000000.0
2006-03-16 17:13:00,74.533,74.565,74.533,74.54,28200000.0
2006-03-16 17:14:00,74.544,74.555,74.544,74.555,22400000.0
2006-03-16 17:15:00,74.567,74.578,74.567,74.572,19200000.0
2006-03-16 17:16:00,74.574,74.576,74.567,74.568,17600000.0
2006-03-16 17:17:00,74.592,74.618,74.592,74.614,38400000.0
2006-03-16 17:18:00,74.615,74.631,74.611,74.627,57600000.0
2006-03-16 17:19:00,74.63,74.654,74.624,74.654,24000000.0
2006-03-16 17:20:00,74.667,74.667,74.663,74.664,16000000.0
2006-03-16 17:21:00,74.658,74.675,74.653,74.67,28800000.0
2006-03-16 17:22:00,74.677,74.683,74.673,74.673,19200000.0
2006-03-16 17:23:00,74.668,74.673,74.652,74.654,11200000.0
2006-03-16 17:24:00,74.666,74.721,74.666,74.721,12800000.0
2006-03-16 17:25:00,74.731,74.731,74.711,74.712,17600000.0
2006-03-16 17:26:00,74.711,74.721,74.711,74.718,12800000.0
2006-03-16 17:27:00,74.733,74.742,74.73,74.73,46400000.0
2006-03-16 17:28:00,74.719,74.728,74.714,74.714,12800000.0
2006-03-16 17:29:00,74.706,74.714,74.696,74.714,27200000.0
2006-03-16 17:30:00,74.711,74.716,74.707,74.713,17600000.0
2006-03-16 17:31:00,74.718,74.725,74.715,74.721,87400000.0
2006-03-16 17:32:00,74.713,74.714,74.702,74.705,52200000.0
2006-03-16 17:33:00,74.713,74.713,74.687,74.687,36800000.0
2006-03-16 17:34:00,74.682,74.695,74.682,74.689,64000000.0
2006-03-16 17:35:00,74.695,74.702,74.693,74.702,43200000.0
2006-03-16 17:36:00,74.68,74.68,74.654,74.654,33000000.0
2006-03-16 17:37:00,74.651,74.656,74.641,74.647,16000000.0
2006-03-16 17:38:00,74.639,74.64,74.629,74.629,35200000.0
2006-03-16 17:39:00,74.629,74.634,74.626,74.629,16000000.0
2006-03-16 17:40:00,74.624,74.624,74.616,74.624,75200000.0
2006-03-16 17:41:00,74.639,74.646,74.635,74.639,12800000.0
2006-03-16 17:42:00,74.633,74.633,74.618,74.627,12800000.0
2006-03-16 17:43:00,74.633,74.643,74.632,74.641,17600000.0
2006-03-16 17:44:00,74.641,74.649,74.628,74.647,30400000.0
2006-03-16 17:45:00,74.607,74.607,74.578,74.578,30800000.0
2006-03-16 17:46:00,74.574,74.574,74.556,74.564,41600000.0
2006-03-16 17:47:00,74.582,74.593,74.581,74.581,57000000.0
2006-03-16 17:48:00,74.594,74.613,74.594,74.596,57000000.0
2006-03-16 17:49:00,74.576,74.582,74.554,74.582,46400000.0
2006-03-16 17:50:00,74.582,74.592,74.582,74.592,8000000.0
2006-03-16 17:51:00,74.585,74.597,74.572,74.572,49600000.0
2006-03-16 17:52:00,74.558,74.569,74.548,74.569,43200000.0
2006-03-16 17:53:00,74.577,74.579,74.558,74.566,33600000.0
2006-03-16 17:54:00,74.562,74.562,74.539,74.55,38400000.0
2006-03-16 17:55:00,74.57,74.589,74.57,74.589,40000000.0
2006-03-16 17:56:00,74.585,74.585,74.556,74.556,44800000.0
2006-03-16 17:57:00,74.534,74.534,74.509,74.509,36800000.0
2006-03-16 17:58:00,74.49,74.49,74.477,74.486,17600000.0
2006-03-16 17:59:00,74.49,74.491,74.479,74.491,62400000.0
2006-03-16 18:00:00,74.497,74.497,74.471,74.49,51200000.0
2006-03-16 18:01:00,74.489,74.494,74.484,74.488,32000000.0
2006-03-16 18:02:00,74.495,74.495,74.477,74.479,23400000.0
2006-03-16 18:03:00,74.494,74.509,74.494,74.509,36800000.0
2006-03-16 18:04:00,74.508,74.516,74.503,74.516,33600000.0
2006-03-16 18:05:00,74.548,74.562,74.543,74.543,12800000.0
2006-03-16 18:06:00,74.536,74.54,74.522,74.54,29800000.0
2006-03-16 18:07:00,74.528,74.541,74.526,74.526,11200000.0
2006-03-16 18:08:00,74.509,74.538,74.509,74.53,83600000.0
2006-03-16 18:09:00,74.528,74.528,74.506,74.506,33600000.0
2006-03-16 18:10:00,74.493,74.493,74.47,74.471,16000000.0
2006-03-16 18:11:00,74.46,74.472,74.454,74.472,12800000.0
2006-03-16 18:12:00,74.467,74.47,74.457,74.47,12800000.0
2006-03-16 18:13:00,74.486,74.486,74.468,74.468,27200000.0
2006-03-16 18:14:00,74.452,74.498,74.452,74.498,19200000.0
2006-03-16 18:15:00,74.514,74.524,74.508,74.524,30400000.0
2006-03-16 18:16:00,74.526,74.538,74.521,74.53,56000000.0
2006-03-16 18:17:00,74.522,74.529,74.516,74.529,43200000.0
2006-03-16 18:18:00,74.53,74.53,74.509,74.509,29800000.0
2006-03-16 18:19:00,74.508,74.515,74.498,74.498,45800000.0
2006-03-16 18:20:00,74.502,74.525,74.502,74.517,43200000.0
2006-03-16 18:21:00,74.494,74.502,74.488,74.502,12800000.0
2006-03-16 18:22:00,74.514,74.514,74.481,74.487,33600000.0
2006-03-16 18:23:00,74.496,74.524,74.496,74.524,46400000.0
2006-03-16 18:24:00,74.53,74.537,74.526,74.537,52800000.0
2006-03-16 18:25:00,74.533,74.538,74.522,74.538,33600000.0
2006-03-16 18:26:00,74.526,74.542,74.526,74.538,12800000.0
2006-03-16 18:27:00,74.542,74.544,74.533,74.54,33600000.0
2006-03-16 18:28:00,74.546,74.568,74.546,74.568,12800000.0
2006-03-16 18:29:00,74.573,74.588,74.573,74.585,25600000.0
2006-03-16 18:30:00,74.595,74.598,74.584,74.588,36200000.0
2006-03-16 18:31:00,74.615,74.621,74.61,74.621,11200000.0
2006-03-16 18:32:00,74.611,74.619,74.597,74.619,70400000.0
2006-03-16 18:33:00,74.622,74.623,74.612,74.623,32000000.0
2006-03-16 18:34:00,74.62,74.62,74.608,74.616,19200000.0
2006-03-16 18:35:00,74.609,74.619,74.605,74.615,43000000.0
2006-03-16 18:36:00,74.599,74.599,74.579,74.579,3200000.0
2006-03-16 18:37:00,74.528,74.549,74.515,74.549,36800000.0
2006-03-16 18:38:00,74.555,74.565,74.55,74.553,49600000.0
2006-03-16 18:39:00,74.556,74.56,74.549,74.553,75600000.0
2006-03-16 18:41:00,74.545,74.555,74.542,74.549,72400000.0
2006-03-16 18:42:00,74.597,74.618,74.597,74.618,78400000.0
2006-03-16 18:43:00,74.632,74.677,74.632,74.677,49600000.0
2006-03-16 18:44:00,74.674,74.691,74.674,74.69,30400000.0
2006-03-16 18:45:00,74.7,74.714,74.687,74.714,12800000.0
2006-03-16 18:46:00,74.696,74.705,74.683,74.685,12800000.0
2006-03-16 18:47:00,74.658,74.663,74.651,74.651,14400000.0
2006-03-16 18:48:00,74.663,74.668,74.661,74.664,28800000.0
2006-03-16 18:49:00,74.674,74.679,74.672,74.677,23400000.0
2006-03-16 18:50:00,74.679,74.681,74.667,74.667,46400000.0
2006-03-16 18:51:00,74.68,74.681,74.665,74.665,12800000.0
2006-03-16 18:53:00,74.656,74.656,74.634,74.634,30400000.0
2006-03-16 18:54:00,74.628,74.644,74.625,74.644,19200000.0
2006-03-16 18:55:00,74.634,74.648,74.633,74.645,22400000.0
2006-03-16 18:56:00,74.645,74.645,74.631,74.631,16000000.0
2006-03-16 18:57:00,74.636,74.643,74.636,74.641,19200000.0
2006-03-16 18:58:00,74.651,74.652,74.645,74.652,32000000.0
2006-03-16 18:59:00,74.654,74.654,74.639,74.639,32000000.0
2006-03-16 19:00:00,74.629,74.634,74.621,74.634,14400000.0
2006-03-16 19:01:00,74.641,74.641,74.628,74.636,11200000.0
2006-03-16 19:02:00,74.631,74.648,74.629,74.632,43200000.0
2006-03-16 19:03:00,74.622,74.622,74.614,74.62,14400000.0
2006-03-16 19:04:00,74.621,74.629,74.617,74.617,14400000.0
2006-03-16 19:05:00,74.605,74.605,74.592,74.595,17600000.0
2006-03-16 19:06:00,74.612,74.624,74.609,74.616,56000000.0
2006-03-16 19:07:00,74.616,74.617,74.602,74.604,35200000.0
2006-03-16 19:08:00,74.603,74.603,74.578,74.578,22400000.0
2006-03-16 19:09:00,74.569,74.58,74.569,74.572,12800000.0
2006-03-16 19:10:00,74.586,74.592,74.586,74.59,17600000.0
2006-03-16 19:11:00,74.588,74.595,74.587,74.592,17600000.0
2006-03-16 19:12:00,74.592,74.597,74.589,74.591,24000000.0
2006-03-16 19:13:00,74.587,74.602,74.565,74.569,16000000.0
2006-03-16 19:14:00,74.568,74.568,74.557,74.565,12800000.0
2006-03-16 19:15:00,74.559,74.559,74.533,74.538,16000000.0
2006-03-16 19:16:00,74.555,74.58,74.555,74.571,12800000.0
2006-03-16 19:17:00,74.568,74.568,74.557,74.557,13800000.0
2006-03-16 19:18:00,74.556,74.558,74.544,74.544,32000000.0
2006-03-16 19:19:00,74.543,74.559,74.542,74.559,11200000.0
2006-03-16 19:20:00,74.564,74.57,74.552,74.57,14400000.0
2006-03-16 19:21:00,74.568,74.568,74.558,74.559,17600000.0
2006-03-16 19:22:00,74.566,74.584,74.564,74.584,14400000.0
2006-03-16 19:23:00,74.577,74.577,74.557,74.565,16000000.0
2006-03-16 19:24:00,74.536,74.54,74.516,74.516,48000000.0
2006-03-16 19:25:00,74.517,74.532,74.517,74.532,12800000.0
2006-03-16 19:26:00,74.53,74.541,74.53,74.541,41600000.0
2006-03-16 19:27:00,74.529,74.53,74.521,74.521,14800000.0
2006-03-16 19:28:00,74.518,74.535,74.509,74.535,12800000.0
2006-03-16 19:29:00,74.538,74.542,74.51,74.51,12800000.0
2006-03-16 19:30:00,74.499,74.499,74.485,74.497,11200000.0
2006-03-16 19:31:00,74.513,74.513,74.502,74.506,11200000.0
2006-03-16 19:32:00,74.528,74.534,74.522,74.522,11200000.0
2006-03-16 19:33:00,74.51,74.534,74.51,74.534,12800000.0
2006-03-16 19:34:00,74.534,74.534,74.518,74.518,12800000.0
2006-03-16 19:35:00,74.516,74.569,74.516,74.569,17600000.0
2006-03-16 19:36:00,74.577,74.58,74.572,74.579,16000000.0
2006-03-16 19:37:00,74.573,74.599,74.573,74.599,11200000.0
2006-03-16 19:38:00,74.587,74.591,74.58,74.582,11200000.0
2006-03-16 19:39:00,74.575,74.593,74.575,74.593,12800000.0
2006-03-16 19:40:00,74.572,74.602,74.572,74.599,10600000.0
2006-03-16 19:41:00,74.604,74.61,74.602,74.607,11200000.0
2006-03-16 19:42:00,74.604,74.615,74.604,74.615,11200000.0
2006-03-16 19:44:00,74.612,74.617,74.6,74.6,11200000.0
2006-03-16 19:45:00,74.602,74.613,74.602,74.613,16000000.0
2006-03-16 19:46:00,74.606,74.613,74.606,74.607,8000000.0
2006-03-16 19:47:00,74.592,74.592,74.581,74.583,9600000.0
2006-03-16 19:48:00,74.582,74.592,74.579,74.587,12800000.0
2006-03-16 19:49:00,74.592,74.622,74.592,74.611,29800000.0
2006-03-16 19:50:00,74.643,74.643,74.617,74.617,12800000.0
2006-03-16 19:51:00,74.608,74.627,74.608,74.625,12800000.0
2006-03-16 19:52:00,74.631,74.657,74.631,74.644,16000000.0
2006-03-16 19:53:00,74.657,74.657,74.648,74.65,11200000.0
2006-03-16 19:54:00,74.65,74.662,74.618,74.618,12800000.0
2006-03-16 19:55:00,74.641,74.656,74.641,74.654,11200000.0
2006-03-16 19:56:00,74.631,74.636,74.606,74.612,16000000.0
2006-03-16 19:57:00,74.617,74.637,74.615,74.637,12200000.0
2006-03-16 19:58:00,74.643,74.644,74.622,74.622,11200000.0
2006-03-16 19:59:00,74.614,74.614,74.607,74.607,6400000.0
2006-03-16 20:00:00,74.603,74.63,74.603,74.63,17600000.0
2006-03-16 20:01:00,74.624,74.624,74.608,74.608,12800000.0
2006-03-16 20:02:00,74.609,74.615,74.605,74.615,17000000.0
2006-03-16 20:03:00,74.619,74.663,74.615,74.663,16000000.0
2006-03-16 20:04:00,74.668,74.679,74.667,74.667,30400000.0
2006-03-16 20:06:00,74.657,74.66,74.654,74.658,10600000.0
2006-03-16 20:07:00,74.647,74.654,74.645,74.649,17600000.0
2006-03-16 20:08:00,74.653,74.663,74.647,74.651,38400000.0
2006-03-16 20:09:00,74.661,74.662,74.653,74.654,11200000.0
2006-03-16 20:10:00,74.628,74.648,74.628,74.638,14800000.0
2006-03-16 20:11:00,74.623,74.623,74.601,74.601,11200000.0
2006-03-16 20:12:00,74.597,74.608,74.597,74.601,11200000.0
2006-03-16 20:14:00,74.595,74.607,74.536,74.607,14400000.0
2006-03-16 20:15:00,74.617,74.624,74.61,74.624,11200000.0
2006-03-16 20:16:00,74.612,74.612,74.599,74.605,28800000.0
2006-03-16 20:17:00,74.603,74.603,74.587,74.593,33000000.0
2006-03-16 20:19:00,74.59,74.593,74.588,74.591,11200000.0
2006-03-16 20:20:00,74.593,74.598,74.584,74.598,19200000.0
2006-03-16 20:21:00,74.6,74.6,74.589,74.593,12800000.0
2006-03-16 20:24:00,74.588,74.588,74.576,74.576,16000000.0
2006-03-16 20:25:00,74.566,74.585,74.566,74.585,11200000.0
2006-03-16 20:26:00,74.577,74.577,74.568,74.568,16000000.0
2006-03-16 20:28:00,74.579,74.581,74.566,74.581,11200000.0
2006-03-16 20:32:00,74.579,74.579,74.576,74.576,3200000.0
2006-03-16 20:33:00,74.577,74.583,74.57,74.578,12800000.0
2006-03-16 20:34:00,74.578,74.579,74.575,74.578,11200000.0
2006-03-16 20:35:00,74.583,74.59,74.583,74.585,11200000.0
2006-03-16 20:36:00,74.587,74.591,74.579,74.591,16000000.0
2006-03-16 20:37:00,74.592,74.593,74.585,74.593,8000000.0
2006-03-16 20:39:00,74.595,74.599,74.586,74.599,11200000.0
2006-03-16 20:40:00,74.606,74.61,74.598,74.609,11200000.0
2006-03-16 20:41:00,74.616,74.622,74.614,74.616,14400000.0
2006-03-16 20:42:00,74.622,74.641,74.622,74.641,11200000.0
2006-03-16 20:43:00,74.656,74.656,74.64,74.64,14800000.0
2006-03-16 20:44:00,74.646,74.646,74.637,74.637,6400000.0
2006-03-16 20:45:00,74.637,74.637,74.629,74.635,12800000.0
2006-03-16 20:46:00,74.639,74.643,74.635,74.639,14400000.0
2006-03-16 20:47:00,74.644,74.644,74.636,74.638,12800000.0
2006-03-16 20:48:00,74.627,74.627,74.619,74.622,17600000.0
2006-03-16 20:50:00,74.617,74.617,74.603,74.611,14400000.0
2006-03-16 20:51:00,74.606,74.612,74.605,74.605,28800000.0
2006-03-16 20:53:00,74.609,74.609,74.604,74.609,16000000.0
2006-03-16 20:54:00,74.616,74.62,74.613,74.619,14400000.0
2006-03-16 20:57:00,74.613,74.62,74.613,74.616,12800000.0
2006-03-16 20:58:00,74.609,74.612,74.601,74.604,11200000.0
2006-03-16 21:02:00,74.598,74.598,74.566,74.566,16000000.0
2006-03-16 21:03:00,74.56,74.561,74.555,74.557,11200000.0
2006-03-16 21:05:00,74.558,74.562,74.54,74.562,12800000.0
2006-03-16 21:06:00,74.555,74.562,74.552,74.552,12800000.0
2006-03-16 21:07:00,74.559,74.564,74.552,74.564,14400000.0
2006-03-16 21:08:00,74.572,74.585,74.569,74.585,16000000.0
2006-03-16 21:09:00,74.567,74.586,74.566,74.57,8000000.0
2006-03-16 21:12:00,74.566,74.574,74.566,74.574,12800000.0
2006-03-16 21:16:00,74.578,74.579,74.576,74.576,9600000.0
2006-03-16 21:17:00,74.575,74.583,74.574,74.574,12800000.0
2006-03-16 21:19:00,74.576,74.58,74.568,74.579,17600000.0
2006-03-16 21:20:00,74.562,74.587,74.562,74.575,14400000.0
2006-03-16 21:21:00,74.575,74.581,74.574,74.574,11200000.0
2006-03-16 21:22:00,74.576,74.576,74.562,74.571,12800000.0
2006-03-16 21:23:00,74.562,74.572,74.562,74.572,11200000.0
2006-03-16 21:25:00,74.572,74.573,74.565,74.566,11200000.0
2006-03-16 21:26:00,74.554,74.556,74.549,74.556,11200000.0
2006-03-16 21:27:00,74.552,74.552,74.538,74.538,6400000.0
2006-03-16 21:28:00,74.534,74.535,74.518,74.525,11200000.0
2006-03-16 21:29:00,74.521,74.527,74.519,74.526,11200000.0
2006-03-16 21:30:00,74.536,74.549,74.536,74.549,12200000.0
2006-03-16 21:31:00,74.545,74.55,74.545,74.55,11200000.0
2006-03-16 21:32:00,74.546,74.549,74.541,74.547,13200000.0
2006-03-16 21:33:00,74.533,74.538,74.529,74.535,11600000.0
2006-03-16 21:34:00,74.523,74.53,74.52,74.521,17600000.0
2006-03-16 21:35:00,74.521,74.521,74.51,74.51,12800000.0
2006-03-16 21:36:00,74.504,74.521,74.504,74.52,9600000.0
2006-03-16 21:38:00,74.516,74.521,74.431,74.431,12800000.0
2006-03-16 21:40:00,74.531,74.535,74.525,74.531,11200000.0
2006-03-16 21:41:00,74.526,74.526,74.512,74.512,12800000.0
2006-03-16 21:43:00,74.527,74.534,74.523,74.526,14400000.0
2006-03-16 21:44:00,74.533,74.538,74.529,74.534,12800000.0
2006-03-16 21:45:00,74.53,74.54,74.53,74.539,17600000.0
2006-03-16 21:46:00,74.544,74.544,74.531,74.537,14400000.0
2006-03-16 21:48:00,74.539,74.543,74.525,74.536,16000000.0
2006-03-16 21:50:00,74.54,74.547,74.531,74.536,12200000.0
2006-03-16 21:51:00,74.534,74.534,74.524,74.526,17600000.0
2006-03-16 21:53:00,74.531,74.531,74.522,74.522,11200000.0
2006-03-16 21:54:00,74.527,74.534,74.527,74.532,11200000.0
2006-03-16 21:56:00,74.529,74.529,74.519,74.519,12800000.0
2006-03-16 21:58:00,74.517,74.527,74.517,74.525,17600000.0
2006-03-16 21:59:00,74.526,74.538,74.521,74.53,12800000.0
2006-03-16 22:01:00,74.539,74.541,74.536,74.538,11200000.0
2006-03-16 22:04:00,74.534,74.537,74.531,74.532,16000000.0
2006-03-16 22:06:00,74.529,74.53,74.525,74.528,12800000.0
2006-03-16 22:07:00,74.519,74.524,74.518,74.518,16000000.0
2006-03-16 22:08:00,74.519,74.531,74.512,74.531,16000000.0
2006-03-16 22:11:00,74.529,74.529,74.52,74.524,8000000.0
2006-03-16 22:12:00,74.525,74.531,74.524,74.531,12800000.0
2006-03-16 22:14:00,74.53,74.544,74.53,74.544,12800000.0
2006-03-16 22:15:00,74.541,74.541,74.532,74.537,14400000.0
2006-03-16 22:17:00,74.538,74.543,74.534,74.534,12800000.0
2006-03-16 22:18:00,74.535,74.541,74.531,74.538,16000000.0
2006-03-16 22:19:00,74.531,74.531,74.514,74.514,14400000.0
2006-03-16 22:21:00,74.52,74.52,74.511,74.511,17600000.0
2006-03-16 22:22:00,74.51,74.511,74.508,74.511,9600000.0
2006-03-16 22:23:00,74.511,74.511,74.501,74.509,13200000.0
2006-03-16 22:27:00,74.512,74.515,74.51,74.513,12800000.0
2006-03-16 22:28:00,74.512,74.513,74.503,74.505,12800000.0
2006-03-16 22:30:00,74.52,74.525,74.518,74.52,17600000.0
2006-03-16 22:31:00,74.518,74.526,74.516,74.518,12800000.0
2006-03-16 22:32:00,74.521,74.528,74.465,74.525,11200000.0
2006-03-16 22:35:00,74.52,74.527,74.519,74.527,12800000.0
2006-03-16 22:37:00,74.521,74.53,74.521,74.528,25600000.0
2006-03-16 22:38:00,74.551,74.556,74.544,74.556,17600000.0
2006-03-16 22:39:00,74.552,74.556,74.551,74.552,12800000.0
2006-03-16 22:41:00,74.558,74.562,74.553,74.562,10600000.0
2006-03-16 22:42:00,74.562,74.563,74.551,74.552,17600000.0
2006-03-16 22:43:00,74.552,74.564,74.552,74.556,16000000.0
2006-03-16 22:44:00,74.559,74.559,74.552,74.555,12800000.0
2006-03-16 22:45:00,74.556,74.56,74.55,74.555,16000000.0
2006-03-16 22:46:00,74.562,74.562,74.549,74.555,11200000.0
2006-03-16 22:47:00,74.541,74.549,74.537,74.537,17600000.0
2006-03-16 22:52:00,74.542,74.551,74.54,74.547,11200000.0
2006-03-16 22:53:00,74.542,74.548,74.542,74.548,11200000.0
2006-03-16 22:54:00,74.549,74.549,74.536,74.545,11200000.0
2006-03-16 22:55:00,74.536,74.542,74.529,74.534,12800000.0
2006-03-16 22:56:00,74.527,74.539,74.527,74.539,17600000.0
2006-03-16 22:57:00,74.539,74.54,74.533,74.533,17600000.0
2006-03-16 22:58:00,74.536,74.536,74.536,74.536,3200000.0
2006-03-16 22:59:00,74.53,74.535,74.528,74.53,17600000.0
2006-03-16 23:01:00,74.532,74.532,74.523,74.523,14400000.0
2006-03-16 23:05:00,74.526,74.53,74.523,74.525,33600000.0
2006-03-16 23:06:00,74.524,74.53,74.524,74.53,12800000.0
2006-03-16 23:09:00,74.533,74.534,74.525,74.525,17600000.0
2006-03-16 23:10:00,74.533,74.535,74.53,74.535,12800000.0
2006-03-16 23:12:00,74.548,74.548,74.541,74.546,15400000.0
2006-03-16 23:13:00,74.535,74.535,74.529,74.53,12800000.0
2006-03-16 23:14:00,74.536,74.542,74.522,74.541,11200000.0
2006-03-16 23:15:00,74.543,74.543,74.535,74.537,11200000.0
2006-03-16 23:19:00,74.539,74.544,74.527,74.527,12800000.0
2006-03-16 23:20:00,74.534,74.545,74.528,74.54,14400000.0
2006-03-16 23:21:00,74.524,74.544,74.524,74.53,16000000.0
2006-03-16 23:22:00,74.537,74.543,74.532,74.538,12800000.0
2006-03-16 23:26:00,74.534,74.542,74.528,74.542,12800000.0
2006-03-16 23:27:00,74.543,74.543,74.536,74.539,17600000.0
2006-03-16 23:28:00,74.528,74.54,74.528,74.54,12800000.0
2006-03-16 23:29:00,74.537,74.537,74.473,74.518,11200000.0
2006-03-16 23:30:00,74.529,74.536,74.524,74.524,14400000.0
2006-03-16 23:31:00,74.52,74.521,74.507,74.507,12800000.0
2006-03-16 23:32:00,74.504,74.518,74.504,74.518,17600000.0
2006-03-16 23:33:00,74.521,74.524,74.517,74.517,12800000.0
2006-03-16 23:34:00,74.523,74.523,74.515,74.515,16000000.0
2006-03-16 23:35:00,74.509,74.51,74.5,74.505,16000000.0
2006-03-16 23:40:00,74.509,74.509,74.492,74.505,35600000.0
2006-03-16 23:46:00,74.515,74.522,74.513,74.52,17600000.0
2006-03-16 23:47:00,74.529,74.533,74.524,74.524,12800000.0
2006-03-16 23:48:00,74.517,74.529,74.465,74.529,8000000.0
2006-03-16 23:50:00,74.53,74.533,74.528,74.533,11200000.0
2006-03-16 23:51:00,74.525,74.53,74.513,74.527,12800000.0
2006-03-16 23:52:00,74.522,74.524,74.512,74.52,12200000.0
2006-03-16 23:53:00,74.517,74.52,74.515,74.515,11200000.0
2006-03-16 23:55:00,74.52,74.525,74.516,74.525,14400000.0
2006-03-16 23:56:00,74.436,74.523,74.436,74.51,11200000.0
2006-03-17 00:26:00,74.532,74.552,74.531,74.552,12800000.0
2006-03-17 00:27:00,74.555,74.715,74.555,74.715,12800000.0
2006-03-17 00:28:00,74.716,74.716,74.704,74.707,31400000.0
2006-03-17 00:29:00,74.721,74.733,74.721,74.733,8000000.0
2006-03-17 00:30:00,74.732,74.732,74.723,74.727,8000000.0
2006-03-17 00:31:00,74.733,74.759,74.733,74.759,12800000.0
2006-03-17 00:32:00,74.771,74.787,74.766,74.787,12800000.0
2006-03-17 00:33:00,74.778,74.785,74.776,74.779,12800000.0
2006-03-17 00:34:00,74.796,74.812,74.795,74.812,19200000.0
2006-03-17 00:35:00,74.806,74.806,74.783,74.783,12800000.0
2006-03-17 00:36:00,74.795,74.795,74.785,74.795,12800000.0
2006-03-17 00:37:00,74.787,74.787,74.781,74.786,12200000.0
2006-03-17 00:38:00,74.789,74.789,74.782,74.782,12800000.0
2006-03-17 00:39:00,74.778,74.781,74.768,74.77,17600000.0
2006-03-17 00:42:00,74.773,74.792,74.773,74.792,12800000.0
2006-03-17 00:43:00,74.789,74.804,74.789,74.802,16000000.0
2006-03-17 00:44:00,74.796,74.804,74.781,74.797,17600000.0
2006-03-17 00:45:00,74.779,74.788,74.778,74.778,12800000.0
2006-03-17 00:46:00,74.783,74.791,74.782,74.787,14400000.0
2006-03-17 00:47:00,74.778,74.785,74.778,74.785,12800000.0
2006-03-17 00:48:00,74.785,74.799,74.77,74.791,12800000.0
2006-03-17 00:49:00,74.811,74.811,74.742,74.742,11200000.0
2006-03-17 00:50:00,74.734,74.761,74.732,74.761,12800000.0
2006-03-17 00:53:00,74.76,74.787,74.76,74.787,11200000.0
2006-03-17 00:54:00,74.782,74.783,74.771,74.771,17600000.0
2006-03-17 00:55:00,74.78,74.785,74.777,74.78,12800000.0
2006-03-17 00:56:00,74.788,74.802,74.788,74.802,12800000.0
2006-03-17 00:57:00,74.807,74.807,74.797,74.797,12800000.0
2006-03-17 00:58:00,74.797,74.797,74.79,74.793,12800000.0
2006-03-17 01:01:00,74.789,74.794,74.787,74.793,14400000.0
2006-03-17 01:04:00,74.807,74.809,74.799,74.799,12800000.0
2006-03-17 01:05:00,74.814,74.814,74.793,74.806,11200000.0
2006-03-17 01:06:00,74.804,74.804,74.736,74.795,12800000.0
2006-03-17 01:07:00,74.801,74.807,74.796,74.807,12800000.0
2006-03-17 01:08:00,74.813,74.819,74.81,74.81,16000000.0
2006-03-17 01:09:00,74.818,74.822,74.814,74.822,17000000.0
2006-03-17 01:11:00,74.819,74.819,74.815,74.816,11200000.0
2006-03-17 01:13:00,74.804,74.807,74.79,74.807,8000000.0
2006-03-17 01:14:00,74.806,74.806,74.781,74.789,16000000.0
2006-03-17 01:15:00,74.804,74.804,74.794,74.798,12800000.0
2006-03-17 01:16:00,74.806,74.815,74.806,74.815,25600000.0
2006-03-17 01:17:00,74.827,74.832,74.818,74.828,11200000.0
2006-03-17 01:18:00,74.831,74.831,74.819,74.822,12200000.0
2006-03-17 01:19:00,74.817,74.817,74.782,74.782,16000000.0
2006-03-17 01:21:00,74.792,74.792,74.78,74.791,12800000.0
2006-03-17 01:22:00,74.798,74.801,74.784,74.786,12800000.0
2006-03-17 01:23:00,74.793,74.797,74.789,74.797,10600000.0
2006-03-17 01:25:00,74.8,74.81,74.788,74.799,12800000.0
2006-03-17 01:26:00,74.802,74.806,74.798,74.805,11200000.0
2006-03-17 01:27:00,74.803,74.803,74.795,74.798,12800000.0
2006-03-17 01:28:00,74.81,74.826,74.81,74.823,17600000.0
2006-03-17 01:29:00,74.821,74.825,74.807,74.819,17600000.0
2006-03-17 01:30:00,74.819,74.821,74.81,74.81,11200000.0
2006-03-17 01:31:00,74.813,74.823,74.813,74.813,11200000.0
2006-03-17 01:32:00,74.814,74.815,74.808,74.815,12800000.0
2006-03-17 01:34:00,74.819,74.824,74.816,74.824,24000000.0
2006-03-17 01:35:00,74.821,74.823,74.809,74.818,14400000.0
2006-03-17 01:36:00,74.812,74.812,74.801,74.801,11200000.0
2006-03-17 01:37:00,74.8,74.8,74.788,74.788,14400000.0
2006-03-17 01:38:00,74.784,74.784,74.756,74.759,17600000.0
2006-03-17 01:39:00,74.754,74.766,74.754,74.762,14400000.0
2006-03-17 01:40:00,74.735,74.755,74.735,74.755,11200000.0
2006-03-17 01:41:00,74.758,74.758,74.75,74.75,12800000.0
2006-03-17 01:42:00,74.749,74.758,74.744,74.758,11200000.0
2006-03-17 01:43:00,74.787,74.794,74.782,74.79,11200000.0
2006-03-17 01:44:00,74.779,74.787,74.777,74.777,12800000.0
2006-03-17 01:45:00,74.783,74.794,74.78,74.781,16000000.0
2006-03-17 01:46:00,74.767,74.789,74.767,74.783,16000000.0
2006-03-17 01:48:00,74.781,74.786,74.769,74.782,12800000.0
2006-03-17 01:49:00,74.786,74.791,74.784,74.785,16000000.0
2006-03-17 01:50:00,74.789,74.795,74.789,74.794,14400000.0
2006-03-17 01:51:00,74.794,74.794,74.785,74.787,11200000.0
2006-03-17 01:53:00,74.787,74.796,74.773,74.773,14400000.0
2006-03-17 01:54:00,74.769,74.775,74.769,74.774,8000000.0
2006-03-17 01:55:00,74.772,74.775,74.764,74.764,12800000.0
2006-03-17 01:56:00,74.781,74.795,74.775,74.775,12800000.0
2006-03-17 01:57:00,74.781,74.8,74.781,74.8,11200000.0
2006-03-17 01:58:00,74.814,74.814,74.801,74.801,11200000.0
2006-03-17 01:59:00,74.806,74.814,74.797,74.807,9600000.0
2006-03-17 02:00:00,74.808,74.808,74.797,74.807,11200000.0
2006-03-17 02:01:00,74.812,74.821,74.807,74.821,17600000.0
2006-03-17 02:03:00,74.814,74.82,74.809,74.813,16000000.0
2006-03-17 02:04:00,74.815,74.819,74.814,74.818,12800000.0
2006-03-17 02:07:00,74.81,74.81,74.801,74.801,12800000.0
2006-03-17 02:08:00,74.793,74.804,74.79,74.802,17600000.0
2006-03-17 02:09:00,74.799,74.802,74.792,74.802,16000000.0
2006-03-17 02:10:00,74.8,74.806,74.797,74.797,9600000.0
2006-03-17 02:11:00,74.791,74.791,74.762,74.783,12800000.0
2006-03-17 02:12:00,74.786,74.792,74.782,74.782,11200000.0
2006-03-17 02:13:00,74.785,74.787,74.774,74.774,11200000.0
2006-03-17 02:14:00,74.773,74.779,74.771,74.771,11200000.0
2006-03-17 02:15:00,74.772,74.787,74.772,74.775,11200000.0
2006-03-17 02:16:00,74.777,74.787,74.721,74.787,9600000.0
2006-03-17 02:19:00,74.777,74.799,74.777,74.799,12800000.0
2006-03-17 02:20:00,74.792,74.813,74.792,74.813,8000000.0
2006-03-17 02:21:00,74.816,74.82,74.806,74.814,17600000.0
2006-03-17 02:22:00,74.822,74.826,74.816,74.823,12800000.0
2006-03-17 02:23:00,74.821,74.824,74.809,74.817,12800000.0
2006-03-17 02:24:00,74.804,74.82,74.722,74.808,11200000.0
2006-03-17 02:25:00,74.799,74.821,74.799,74.809,17600000.0
2006-03-17 02:27:00,74.817,74.819,74.812,74.818,17600000.0
2006-03-17 02:28:00,74.808,74.821,74.808,74.811,14400000.0
2006-03-17 02:29:00,74.819,74.826,74.816,74.826,11200000.0
2006-03-17 02:30:00,74.827,74.827,74.817,74.818,11200000.0
2006-03-17 02:31:00,74.803,74.813,74.794,74.794,17000000.0
2006-03-17 02:32:00,74.8,74.805,74.784,74.805,11200000.0
2006-03-17 02:33:00,74.798,74.806,74.791,74.806,11200000.0
2006-03-17 02:34:00,74.808,74.815,74.804,74.811,14400000.0
2006-03-17 02:35:00,74.813,74.813,74.805,74.811,12800000.0
2006-03-17 02:36:00,74.814,74.818,74.812,74.812,12800000.0
2006-03-17 02:37:00,74.817,74.817,74.788,74.788,12800000.0
2006-03-17 02:38:00,74.776,74.782,74.768,74.782,12800000.0
2006-03-17 02:39:00,74.775,74.775,74.755,74.755,16000000.0
2006-03-17 02:40:00,74.755,74.756,74.744,74.752,12800000.0
2006-03-17 02:41:00,74.751,74.761,74.747,74.761,11200000.0
2006-03-17 02:42:00,74.754,74.756,74.739,74.739,12800000.0
2006-03-17 02:43:00,74.704,74.714,74.697,74.697,11200000.0
2006-03-17 02:44:00,74.706,74.729,74.704,74.729,12800000.0
2006-03-17 02:45:00,74.71,74.711,74.703,74.707,11200000.0
2006-03-17 02:46:00,74.715,74.715,74.692,74.693,12800000.0
2006-03-17 02:47:00,74.701,74.71,74.684,74.684,12800000.0
2006-03-17 02:48:00,74.672,74.684,74.667,74.682,14400000.0
2006-03-17 02:49:00,74.696,74.696,74.685,74.687,17600000.0
2006-03-17 02:50:00,74.663,74.663,74.617,74.617,11200000.0
2006-03-17 02:51:00,74.615,74.633,74.611,74.633,11200000.0
2006-03-17 02:52:00,74.641,74.641,74.577,74.634,11200000.0
2006-03-17 02:53:00,74.629,74.642,74.628,74.628,10600000.0
2006-03-17 02:54:00,74.553,74.64,74.553,74.586,11200000.0
2006-03-17 02:55:00,74.585,74.598,74.572,74.572,11200000.0
2006-03-17 02:56:00,74.58,74.581,74.574,74.576,11600000.0
2006-03-17 02:57:00,74.564,74.572,74.553,74.572,11200000.0
2006-03-17 02:58:00,74.559,74.559,74.527,74.549,8000000.0
2006-03-17 02:59:00,74.556,74.561,74.548,74.561,11200000.0
2006-03-17 03:00:00,74.564,74.573,74.477,74.477,11200000.0
2006-03-17 03:01:00,74.561,74.563,74.548,74.555,11200000.0
2006-03-17 03:02:00,74.564,74.568,74.546,74.546,11200000.0
2006-03-17 03:03:00,74.551,74.556,74.544,74.555,14400000.0
2006-03-17 03:04:00,74.562,74.585,74.562,74.584,11200000.0
2006-03-17 03:05:00,74.592,74.598,74.588,74.598,16000000.0
2006-03-17 03:06:00,74.607,74.627,74.607,74.627,16000000.0
2006-03-17 03:07:00,74.618,74.62,74.605,74.613,14400000.0
2006-03-17 03:08:00,74.612,74.612,74.595,74.602,11200000.0
2006-03-17 03:09:00,74.609,74.612,74.607,74.609,11200000.0
2006-03-17 03:10:00,74.617,74.619,74.607,74.607,16000000.0
2006-03-17 03:11:00,74.583,74.6,74.583,74.6,11200000.0
2006-03-17 03:12:00,74.61,74.615,74.593,74.593,17600000.0
2006-03-17 03:13:00,74.59,74.59,74.581,74.589,16000000.0
2006-03-17 03:14:00,74.593,74.597,74.593,74.596,11200000.0
2006-03-17 03:15:00,74.6,74.632,74.6,74.632,17600000.0
2006-03-17 03:16:00,74.626,74.632,74.609,74.609,14400000.0
2006-03-17 03:17:00,74.596,74.62,74.596,74.62,10600000.0
2006-03-17 03:18:00,74.621,74.64,74.621,74.64,12800000.0
2006-03-17 03:19:00,74.651,74.651,74.644,74.646,12800000.0
2006-03-17 03:20:00,74.647,74.647,74.635,74.646,13200000.0
2006-03-17 03:21:00,74.651,74.661,74.64,74.661,14400000.0
2006-03-17 03:22:00,74.661,74.661,74.638,74.638,11200000.0
2006-03-17 03:23:00,74.635,74.639,74.627,74.639,9600000.0
2006-03-17 03:24:00,74.647,74.647,74.634,74.634,9600000.0
2006-03-17 03:26:00,74.641,74.651,74.64,74.64,11600000.0
2006-03-17 03:27:00,74.645,74.649,74.618,74.618,14400000.0
2006-03-17 03:28:00,74.62,74.621,74.613,74.613,11200000.0
2006-03-17 03:30:00,74.616,74.628,74.558,74.601,17600000.0
2006-03-17 03:31:00,74.588,74.604,74.588,74.604,12800000.0
2006-03-17 03:32:00,74.591,74.591,74.551,74.551,8000000.0
2006-03-17 03:33:00,74.554,74.56,74.541,74.541,11200000.0
2006-03-17 03:34:00,74.544,74.553,74.539,74.543,11200000.0
2006-03-17 03:35:00,74.536,74.536,74.524,74.529,17000000.0
2006-03-17 03:36:00,74.537,74.541,74.532,74.532,11200000.0
2006-03-17 03:37:00,74.531,74.541,74.531,74.536,17600000.0
2006-03-17 03:39:00,74.529,74.535,74.472,74.528,14400000.0
2006-03-17 03:40:00,74.523,74.528,74.52,74.526,12800000.0
2006-03-17 03:41:00,74.523,74.523,74.509,74.509,11200000.0
2006-03-17 03:42:00,74.506,74.516,74.498,74.498,12800000.0
2006-03-17 03:43:00,74.503,74.503,74.484,74.501,11200000.0
2006-03-17 03:44:00,74.499,74.509,74.489,74.509,12800000.0
2006-03-17 03:45:00,74.502,74.507,74.487,74.487,11200000.0
2006-03-17 03:46:00,74.471,74.471,74.462,74.462,11200000.0
2006-03-17 03:47:00,74.456,74.456,74.427,74.427,11200000.0
2006-03-17 03:48:00,74.41,74.41,74.4,74.4,11200000.0
2006-03-17 03:49:00,74.405,74.412,74.403,74.403,16000000.0
2006-03-17 03:50:00,74.411,74.411,74.393,74.393,11200000.0
2006-03-17 03:51:00,74.399,74.413,74.399,74.413,8000000.0
2006-03-17 03:52:00,74.416,74.436,74.409,74.436,14400000.0
2006-03-17 03:53:00,74.428,74.438,74.428,74.438,9600000.0
2006-03-17 03:54:00,74.446,74.457,74.443,74.457,14400000.0
2006-03-17 03:55:00,74.453,74.455,74.441,74.455,14400000.0
2006-03-17 03:56:00,74.452,74.463,74.452,74.459,12800000.0
2006-03-17 03:57:00,74.466,74.477,74.466,74.477,12800000.0
2006-03-17 03:58:00,74.469,74.48,74.469,74.48,16000000.0
2006-03-17 03:59:00,74.487,74.49,74.484,74.488,12800000.0
2006-03-17 04:00:00,74.507,74.524,74.497,74.513,14400000.0
2006-03-17 04:01:00,74.523,74.526,74.515,74.526,11200000.0
2006-03-17 04:02:00,74.514,74.515,74.512,74.515,8000000.0
2006-03-17 04:03:00,74.516,74.516,74.493,74.493,12800000.0
2006-03-17 04:04:00,74.474,74.492,74.474,74.492,12200000.0
2006-03-17 04:05:00,74.486,74.491,74.486,74.487,11200000.0
2006-03-17 04:07:00,74.467,74.475,74.461,74.461,14400000.0
2006-03-17 04:09:00,74.471,74.478,74.466,74.478,11200000.0
2006-03-17 04:10:00,74.478,74.478,74.467,74.47,14400000.0
2006-03-17 04:11:00,74.465,74.465,74.453,74.456,12800000.0
2006-03-17 04:12:00,74.444,74.444,74.432,74.432,8000000.0
2006-03-17 04:13:00,74.445,74.445,74.437,74.437,11200000.0
2006-03-17 04:15:00,74.453,74.456,74.448,74.456,12800000.0
2006-03-17 04:16:00,74.457,74.457,74.454,74.454,11200000.0
2006-03-17 04:17:00,74.468,74.471,74.46,74.463,14400000.0
2006-03-17 04:18:00,74.468,74.471,74.463,74.465,12800000.0
2006-03-17 04:19:00,74.462,74.475,74.453,74.475,12800000.0
2006-03-17 04:20:00,74.476,74.478,74.388,74.473,11200000.0
2006-03-17 04:21:00,74.478,74.481,74.475,74.481,11200000.0
2006-03-17 04:23:00,74.467,74.472,74.461,74.468,12800000.0
2006-03-17 04:24:00,74.478,74.478,74.467,74.468,12800000.0
2006-03-17 04:25:00,74.467,74.467,74.456,74.46,14400000.0
2006-03-17 04:26:00,74.455,74.476,74.455,74.476,14400000.0
2006-03-17 04:27:00,74.469,74.469,74.447,74.454,9600000.0
2006-03-17 04:28:00,74.449,74.456,74.445,74.456,11200000.0
2006-03-17 04:29:00,74.448,74.449,74.426,74.426,12800000.0
2006-03-17 04:30:00,74.419,74.429,74.413,74.413,12800000.0
2006-03-17 04:31:00,74.428,74.429,74.412,74.429,12800000.0
2006-03-17 04:32:00,74.425,74.425,74.418,74.419,12800000.0
2006-03-17 04:33:00,74.419,74.433,74.415,74.433,16000000.0
2006-03-17 04:34:00,74.417,74.417,74.402,74.41,13200000.0
2006-03-17 04:35:00,74.412,74.422,74.412,74.418,12800000.0
2006-03-17 04:36:00,74.429,74.439,74.413,74.413,11200000.0
2006-03-17 04:37:00,74.411,74.411,74.404,74.404,12800000.0
2006-03-17 04:38:00,74.41,74.412,74.404,74.408,9600000.0
2006-03-17 04:39:00,74.408,74.427,74.405,74.424,12800000.0
2006-03-17 04:40:00,74.432,74.432,74.426,74.432,11200000.0
2006-03-17 04:41:00,74.438,74.445,74.43,74.437,11200000.0
2006-03-17 04:42:00,74.442,74.445,74.424,74.438,12800000.0
2006-03-17 04:43:00,74.449,74.462,74.449,74.462,12800000.0
2006-03-17 04:44:00,74.468,74.471,74.465,74.467,9600000.0
2006-03-17 04:45:00,74.474,74.483,74.474,74.478,12800000.0
2006-03-17 04:46:00,74.484,74.503,74.48,74.503,14400000.0
2006-03-17 04:47:00,74.506,74.506,74.502,74.502,6400000.0
2006-03-17 04:48:00,74.495,74.505,74.495,74.495,12800000.0
2006-03-17 04:49:00,74.491,74.506,74.491,74.496,11200000.0
2006-03-17 04:50:00,74.49,74.49,74.474,74.474,11200000.0
2006-03-17 04:51:00,74.468,74.468,74.375,74.454,14400000.0
2006-03-17 04:52:00,74.448,74.47,74.444,74.469,11200000.0
2006-03-17 04:53:00,74.448,74.448,74.422,74.422,9600000.0
2006-03-17 04:54:00,74.409,74.425,74.409,74.425,12800000.0
2006-03-17 04:55:00,74.429,74.429,74.424,74.426,11200000.0
2006-03-17 04:56:00,74.429,74.439,74.429,74.434,16400000.0
2006-03-17 04:57:00,74.44,74.443,74.425,74.443,11200000.0
2006-03-17 04:59:00,74.441,74.442,74.429,74.429,12800000.0
2006-03-17 05:01:00,74.421,74.425,74.416,74.422,14400000.0
2006-03-17 05:02:00,74.425,74.432,74.424,74.426,14400000.0
2006-03-17 05:05:00,74.429,74.434,74.406,74.406,11200000.0
2006-03-17 05:06:00,74.417,74.423,74.413,74.422,11200000.0
2006-03-17 05:07:00,74.408,74.432,74.408,74.432,14400000.0
2006-03-17 05:09:00,74.428,74.433,74.416,74.416,17600000.0
2006-03-17 05:10:00,74.417,74.417,74.386,74.406,12800000.0
2006-03-17 05:11:00,74.407,74.416,74.399,74.399,12800000.0
2006-03-17 05:14:00,74.401,74.403,74.399,74.399,14400000.0
2006-03-17 05:16:00,74.4,74.408,74.349,74.406,16000000.0
2006-03-17 05:17:00,74.393,74.394,74.384,74.388,10600000.0
2006-03-17 05:18:00,74.384,74.395,74.375,74.395,8000000.0
2006-03-17 05:19:00,74.39,74.403,74.39,74.399,15400000.0
2006-03-17 05:20:00,74.394,74.404,74.394,74.395,11200000.0
2006-03-17 05:21:00,74.394,74.402,74.388,74.402,12800000.0
2006-03-17 05:25:00,74.397,74.401,74.391,74.394,12800000.0
2006-03-17 05:26:00,74.392,74.404,74.391,74.404,12800000.0
2006-03-17 05:27:00,74.398,74.398,74.371,74.375,12800000.0
2006-03-17 05:28:00,74.365,74.366,74.355,74.361,11200000.0
2006-03-17 05:29:00,74.341,74.341,74.321,74.321,11200000.0
2006-03-17 05:30:00,74.326,74.326,74.306,74.316,16000000.0
2006-03-17 05:31:00,74.32,74.341,74.32,74.34,17600000.0
2006-03-17 05:32:00,74.339,74.356,74.339,74.347,12800000.0
2006-03-17 05:33:00,74.334,74.336,74.327,74.327,9600000.0
2006-03-17 05:34:00,74.325,74.328,74.319,74.319,16000000.0
2006-03-17 05:36:00,74.317,74.317,74.291,74.291,16000000.0
2006-03-17 05:38:00,74.302,74.321,74.291,74.321,16000000.0
2006-03-17 05:39:00,74.312,74.321,74.31,74.318,11200000.0
2006-03-17 05:40:00,74.317,74.325,74.313,74.32,14400000.0
2006-03-17 05:41:00,74.327,74.331,74.327,74.331,12800000.0
2006-03-17 05:42:00,74.332,74.332,74.318,74.318,11200000.0
2006-03-17 05:43:00,74.321,74.325,74.32,74.32,11200000.0
2006-03-17 05:44:00,74.318,74.324,74.317,74.324,11200000.0
2006-03-17 05:46:00,74.314,74.323,74.308,74.316,17600000.0
2006-03-17 05:47:00,74.32,74.321,74.307,74.313,14400000.0
2006-03-17 05:48:00,74.312,74.315,74.3,74.309,9600000.0
2006-03-17 05:49:00,74.304,74.322,74.304,74.315,17600000.0
2006-03-17 05:50:00,74.317,74.323,74.308,74.308,11200000.0
2006-03-17 05:51:00,74.32,74.327,74.316,74.326,11200000.0
2006-03-17 05:52:00,74.329,74.338,74.322,74.332,12800000.0
2006-03-17 05:53:00,74.321,74.326,74.318,74.318,17600000.0
2006-03-17 05:54:00,74.31,74.318,74.303,74.304,9600000.0
2006-03-17 05:55:00,74.255,74.35,74.255,74.312,11200000.0
2006-03-17 05:56:00,74.29,74.304,74.29,74.298,12800000.0
2006-03-17 05:57:00,74.29,74.29,74.284,74.287,12800000.0
2006-03-17 05:58:00,74.283,74.283,74.196,74.275,12800000.0
2006-03-17 05:59:00,74.289,74.291,74.271,74.287,12800000.0
2006-03-17 06:02:00,74.291,74.291,74.275,74.275,12200000.0
2006-03-17 06:03:00,74.299,74.299,74.28,74.289,11200000.0
2006-03-17 06:04:00,74.278,74.284,74.272,74.283,16000000.0
2006-03-17 06:05:00,74.282,74.312,74.282,74.31,14400000.0
2006-03-17 06:06:00,74.315,74.316,74.305,74.313,12800000.0
2006-03-17 06:07:00,74.315,74.323,74.314,74.321,11200000.0
2006-03-17 06:08:00,74.329,74.348,74.327,74.344,11200000.0
2006-03-17 06:09:00,74.354,74.384,74.35,74.384,11200000.0
2006-03-17 06:10:00,74.392,74.392,74.297,74.352,11200000.0
2006-03-17 06:11:00,74.349,74.371,74.349,74.371,17600000.0
2006-03-17 06:12:00,74.35,74.36,74.35,74.36,11200000.0
2006-03-17 06:13:00,74.371,74.371,74.346,74.352,12800000.0
2006-03-17 06:14:00,74.36,74.368,74.351,74.361,12800000.0
2006-03-17 06:15:00,74.347,74.355,74.347,74.355,8000000.0
2006-03-17 06:17:00,74.342,74.348,74.339,74.342,12200000.0
2006-03-17 06:18:00,74.344,74.344,74.34,74.343,12800000.0
2006-03-17 06:19:00,74.341,74.341,74.331,74.331,12800000.0
2006-03-17 06:20:00,74.325,74.326,74.314,74.314,16000000.0
2006-03-17 06:21:00,74.321,74.329,74.319,74.319,12800000.0
2006-03-17 06:22:00,74.318,74.326,74.313,74.323,12800000.0
2006-03-17 06:23:00,74.31,74.311,74.307,74.307,8000000.0
2006-03-17 06:24:00,74.314,74.319,74.308,74.319,8000000.0
2006-03-17 06:26:00,74.323,74.323,74.303,74.303,12800000.0
2006-03-17 06:27:00,74.292,74.301,74.27,74.301,14400000.0
2006-03-17 06:30:00,74.288,74.288,74.255,74.255,14400000.0
2006-03-17 06:31:00,74.256,74.282,74.256,74.282,14400000.0
2006-03-17 06:32:00,74.286,74.291,74.273,74.275,12800000.0
2006-03-17 06:33:00,74.288,74.295,74.277,74.284,17600000.0
2006-03-17 06:34:00,74.259,74.291,74.259,74.291,12800000.0
2006-03-17 06:36:00,74.288,74.288,74.274,74.276,14800000.0
2006-03-17 06:37:00,74.28,74.286,74.28,74.285,12800000.0
2006-03-17 06:38:00,74.271,74.276,74.266,74.27,15400000.0
2006-03-17 06:40:00,74.253,74.263,74.247,74.263,9600000.0
2006-03-17 06:41:00,74.254,74.263,74.254,74.263,12800000.0
2006-03-17 06:43:00,74.208,74.301,74.208,74.276,16000000.0
2006-03-17 06:44:00,74.265,74.274,74.256,74.259,17600000.0
2006-03-17 06:45:00,74.275,74.282,74.264,74.282,17600000.0
2006-03-17 06:46:00,74.288,74.288,74.267,74.267,12800000.0
2006-03-17 06:47:00,74.267,74.279,74.264,74.269,12800000.0
2006-03-17 06:48:00,74.259,74.261,74.253,74.254,17600000.0
2006-03-17 06:49:00,74.246,74.259,74.239,74.259,17600000.0
2006-03-17 06:51:00,74.261,74.271,74.261,74.268,12800000.0
2006-03-17 06:52:00,74.258,74.258,74.244,74.253,12800000.0
2006-03-17 06:53:00,74.26,74.26,74.25,74.254,17600000.0
2006-03-17 06:54:00,74.252,74.256,74.247,74.249,14400000.0
2006-03-17 06:55:00,74.232,74.24,74.232,74.232,9600000.0
2006-03-17 06:56:00,74.222,74.222,74.215,74.22,11200000.0
2006-03-17 06:57:00,74.219,74.219,74.192,74.192,14400000.0
2006-03-17 06:58:00,74.2,74.207,74.197,74.197,12200000.0
2006-03-17 06:59:00,74.194,74.197,74.177,74.19,12800000.0
2006-03-17 07:00:00,74.194,74.207,74.19,74.207,16000000.0
2006-03-17 07:02:00,74.211,74.211,74.179,74.179,12800000.0
2006-03-17 07:03:00,74.149,74.169,74.149,74.169,12800000.0
2006-03-17 07:04:00,74.158,74.165,74.157,74.165,12800000.0
2006-03-17 07:05:00,74.162,74.162,74.139,74.149,11200000.0
2006-03-17 07:06:00,74.146,74.146,74.132,74.132,12800000.0
2006-03-17 07:07:00,74.127,74.129,74.124,74.124,11200000.0
2006-03-17 07:08:00,74.13,74.152,74.13,74.145,16000000.0
2006-03-17 07:09:00,74.15,74.161,74.149,74.149,12800000.0
2006-03-17 07:11:00,74.14,74.143,74.133,74.134,12800000.0
2006-03-17 07:12:00,74.123,74.134,74.123,74.13,6400000.0
2006-03-17 07:13:00,74.13,74.136,74.13,74.132,12800000.0
2006-03-17 07:14:00,74.12,74.138,74.12,74.129,11200000.0
2006-03-17 07:16:00,74.131,74.138,74.128,74.138,11200000.0
2006-03-17 07:17:00,74.154,74.161,74.154,74.154,12800000.0
2006-03-17 07:19:00,74.171,74.171,74.16,74.164,12800000.0
2006-03-17 07:20:00,74.16,74.16,74.149,74.152,12800000.0
2006-03-17 07:21:00,74.146,74.157,74.146,74.154,12800000.0
2006-03-17 07:22:00,74.157,74.161,74.15,74.153,17600000.0
2006-03-17 07:23:00,74.142,74.15,74.142,74.146,11600000.0
2006-03-17 07:24:00,74.14,74.15,74.136,74.136,14400000.0
2006-03-17 07:25:00,74.154,74.156,74.14,74.154,16000000.0
2006-03-17 07:26:00,74.143,74.151,74.14,74.151,8000000.0
2006-03-17 07:27:00,74.144,74.15,74.144,74.15,16000000.0
2006-03-17 07:28:00,74.143,74.149,74.137,74.137,14400000.0
2006-03-17 07:29:00,74.135,74.14,74.132,74.139,10600000.0
2006-03-17 07:30:00,74.149,74.149,74.137,74.14,11200000.0
2006-03-17 07:33:00,74.137,74.142,74.137,74.141,8000000.0
2006-03-17 07:34:00,74.146,74.146,74.136,74.136,12800000.0
2006-03-17 07:35:00,74.139,74.146,74.138,74.141,16000000.0
2006-03-17 07:36:00,74.118,74.143,74.118,74.137,11200000.0
2006-03-17 07:37:00,74.143,74.148,74.141,74.145,11200000.0
2006-03-17 07:38:00,74.163,74.195,74.163,74.195,12800000.0
2006-03-17 07:39:00,74.186,74.186,74.167,74.167,11200000.0
2006-03-17 07:40:00,74.163,74.17,74.162,74.166,11200000.0
2006-03-17 07:41:00,74.153,74.158,74.143,74.143,12800000.0
2006-03-17 07:42:00,74.147,74.147,74.137,74.147,12800000.0
2006-03-17 07:43:00,74.15,74.158,74.149,74.152,12800000.0
2006-03-17 07:44:00,74.153,74.156,74.147,74.154,11200000.0
2006-03-17 07:45:00,74.153,74.154,74.147,74.149,11200000.0
2006-03-17 07:47:00,74.149,74.153,74.144,74.151,14400000.0
2006-03-17 07:48:00,74.156,74.164,74.153,74.158,14400000.0
2006-03-17 07:50:00,74.159,74.164,74.152,74.157,15400000.0
2006-03-17 07:51:00,74.149,74.154,74.14,74.147,12800000.0
2006-03-17 07:52:00,74.144,74.15,74.142,74.147,17600000.0
2006-03-17 07:54:00,74.156,74.168,74.156,74.168,11200000.0
2006-03-17 07:55:00,74.165,74.174,74.152,74.162,12800000.0
2006-03-17 07:56:00,74.16,74.162,74.15,74.151,16000000.0
2006-03-17 07:57:00,74.142,74.15,74.142,74.143,11200000.0
2006-03-17 07:58:00,74.142,74.146,74.136,74.146,11200000.0
2006-03-17 08:00:00,74.144,74.144,74.137,74.14,8000000.0
2006-03-17 08:01:00,74.132,74.132,74.12,74.12,8000000.0
2006-03-17 08:02:00,74.11,74.11,74.104,74.104,4800000.0
2006-03-17 08:03:00,74.101,74.103,74.094,74.097,11200000.0
2006-03-17 08:04:00,74.1,74.108,74.091,74.095,17600000.0
2006-03-17 08:05:00,74.094,74.113,74.094,74.113,14400000.0
2006-03-17 08:06:00,74.123,74.134,74.122,74.13,11200000.0
2006-03-17 08:07:00,74.131,74.131,74.117,74.123,11200000.0
2006-03-17 08:08:00,74.125,74.128,74.118,74.118,17600000.0
2006-03-17 08:10:00,74.061,74.09,74.061,74.09,12800000.0
2006-03-17 08:11:00,74.084,74.084,74.066,74.073,11200000.0
2006-03-17 08:12:00,74.067,74.08,74.067,74.069,16000000.0
2006-03-17 08:13:00,74.073,74.089,74.072,74.083,11200000.0
2006-03-17 08:14:00,74.087,74.087,74.058,74.058,12800000.0
2006-03-17 08:15:00,74.074,74.084,74.066,74.071,16000000.0
2006-03-17 08:16:00,74.084,74.093,74.077,74.093,11200000.0
2006-03-17 08:17:00,74.098,74.101,74.085,74.087,12200000.0
2006-03-17 08:19:00,74.094,74.094,74.077,74.08,14400000.0
2006-03-17 08:20:00,74.093,74.093,74.077,74.088,16000000.0
2006-03-17 08:22:00,74.098,74.105,74.098,74.103,11200000.0
2006-03-17 08:23:00,74.103,74.107,74.1,74.105,11200000.0
2006-03-17 08:24:00,74.115,74.117,74.11,74.117,9600000.0
2006-03-17 08:25:00,74.115,74.117,74.114,74.116,12800000.0
2006-03-17 08:26:00,74.096,74.096,74.001,74.09,8000000.0
2006-03-17 08:27:00,74.078,74.095,74.078,74.081,12800000.0
2006-03-17 08:28:00,74.08,74.086,74.061,74.086,11200000.0
2006-03-17 08:29:00,74.098,74.102,74.092,74.092,14400000.0
2006-03-17 08:31:00,74.065,74.081,74.065,74.081,12800000.0
2006-03-17 08:32:00,74.098,74.103,74.098,74.1,11200000.0
2006-03-17 08:33:00,74.12,74.124,74.116,74.116,11200000.0
2006-03-17 08:34:00,74.112,74.118,74.111,74.113,9600000.0
2006-03-17 08:35:00,74.117,74.121,74.096,74.116,17600000.0
2006-03-17 08:36:00,74.102,74.118,74.102,74.108,17600000.0
2006-03-17 08:37:00,74.116,74.124,74.113,74.113,11200000.0
2006-03-17 08:39:00,74.103,74.115,74.103,74.103,16000000.0
2006-03-17 08:40:00,74.095,74.095,74.077,74.077,16000000.0
2006-03-17 08:42:00,74.079,74.098,74.079,74.098,12800000.0
2006-03-17 08:43:00,74.095,74.105,74.084,74.105,12800000.0
2006-03-17 08:44:00,74.104,74.109,74.098,74.106,12800000.0
2006-03-17 08:46:00,74.089,74.098,74.086,74.098,11200000.0
2006-03-17 08:47:00,74.112,74.112,74.09,74.094,11200000.0
2006-03-17 08:48:00,74.115,74.123,74.115,74.116,12800000.0
2006-03-17 08:49:00,74.118,74.123,74.111,74.118,17600000.0
2006-03-17 08:50:00,74.118,74.12,74.106,74.112,12800000.0
2006-03-17 08:51:00,74.116,74.12,74.105,74.105,17600000.0
2006-03-17 08:52:00,74.103,74.107,74.095,74.107,11200000.0
2006-03-17 08:53:00,74.098,74.102,74.09,74.094,16000000.0
2006-03-17 08:54:00,74.093,74.093,74.078,74.091,11200000.0
2006-03-17 08:55:00,74.093,74.093,74.078,74.078,16000000.0
2006-03-17 08:56:00,74.08,74.091,74.079,74.091,11200000.0
2006-03-17 08:57:00,74.084,74.084,74.035,74.035,11200000.0
2006-03-17 08:58:00,74.026,74.026,73.924,74.023,13200000.0
2006-03-17 08:59:00,74.024,74.034,74.024,74.034,12800000.0
2006-03-17 09:00:00,74.041,74.043,74.039,74.04,17000000.0
2006-03-17 09:01:00,74.032,74.032,74.005,74.005,11200000.0
2006-03-17 09:02:00,74.0,74.013,73.998,74.007,11200000.0
2006-03-17 09:03:00,74.004,74.004,73.973,73.988,16000000.0
2006-03-17 09:04:00,73.985,73.992,73.984,73.99,11200000.0
2006-03-17 09:05:00,73.993,73.994,73.984,73.984,11200000.0
2006-03-17 09:06:00,73.976,73.99,73.976,73.99,12800000.0
2006-03-17 09:07:00,73.996,74.009,73.995,74.008,13200000.0
2006-03-17 09:08:00,74.021,74.024,74.007,74.007,12800000.0
2006-03-17 09:09:00,74.003,74.021,74.002,74.009,17600000.0
2006-03-17 09:10:00,73.976,73.976,73.97,73.976,12800000.0
2006-03-17 09:11:00,73.996,74.004,73.992,74.004,12800000.0
2006-03-17 09:12:00,74.011,74.024,74.011,74.016,12800000.0
2006-03-17 09:13:00,74.015,74.025,74.005,74.006,11200000.0
2006-03-17 09:14:00,73.993,73.993,73.981,73.986,11200000.0
2006-03-17 09:15:00,73.983,73.99,73.979,73.983,11200000.0
2006-03-17 09:16:00,73.974,73.977,73.962,73.962,12800000.0
2006-03-17 09:17:00,73.956,73.956,73.942,73.947,11200000.0
2006-03-17 09:18:00,73.942,73.942,73.925,73.94,14400000.0
2006-03-17 09:19:00,73.937,73.951,73.937,73.949,12800000.0
2006-03-17 09:20:00,73.947,73.951,73.934,73.948,16000000.0
2006-03-17 09:21:00,73.959,73.959,73.91,73.91,10600000.0
2006-03-17 09:22:00,73.897,73.914,73.894,73.914,17600000.0
2006-03-17 09:23:00,73.899,73.901,73.896,73.899,12800000.0
2006-03-17 09:24:00,73.806,73.896,73.806,73.896,11200000.0
2006-03-17 09:25:00,73.908,73.92,73.908,73.916,12800000.0
2006-03-17 09:26:00,73.917,73.928,73.913,73.92,11200000.0
2006-03-17 09:27:00,73.911,73.918,73.911,73.918,11200000.0
2006-03-17 09:28:00,73.911,73.912,73.904,73.907,12800000.0
2006-03-17 09:29:00,73.905,73.911,73.902,73.902,11200000.0
2006-03-17 09:30:00,73.905,73.925,73.905,73.925,12800000.0
2006-03-17 09:31:00,73.919,73.924,73.919,73.923,12800000.0
2006-03-17 09:32:00,73.917,73.923,73.892,73.892,14400000.0
2006-03-17 09:33:00,73.905,73.905,73.894,73.896,12800000.0
2006-03-17 09:34:00,73.894,73.907,73.894,73.907,11200000.0
2006-03-17 09:35:00,73.904,73.904,73.896,73.899,12800000.0
2006-03-17 09:37:00,73.89,73.896,73.828,73.894,16000000.0
2006-03-17 09:38:00,73.897,73.9,73.885,73.896,10600000.0
2006-03-17 09:39:00,73.887,73.887,73.877,73.885,12800000.0
2006-03-17 09:40:00,73.893,73.913,73.893,73.913,14400000.0
2006-03-17 09:41:00,73.91,73.915,73.906,73.911,11200000.0
2006-03-17 09:42:00,73.901,73.914,73.898,73.914,16000000.0
2006-03-17 09:43:00,73.914,73.914,73.888,73.888,12800000.0
2006-03-17 09:44:00,73.9,73.912,73.9,73.902,12800000.0
2006-03-17 09:45:00,73.916,73.916,73.9,73.906,12800000.0
2006-03-17 09:46:00,73.92,73.921,73.911,73.913,11200000.0
2006-03-17 09:47:00,73.908,73.914,73.905,73.914,12800000.0
2006-03-17 09:48:00,73.909,73.909,73.887,73.895,11200000.0
2006-03-17 09:49:00,73.907,73.913,73.903,73.912,12800000.0
2006-03-17 09:50:00,73.911,73.911,73.888,73.888,16000000.0
2006-03-17 09:51:00,73.879,73.89,73.873,73.89,16000000.0
2006-03-17 09:52:00,73.889,73.892,73.883,73.891,14400000.0
2006-03-17 09:53:00,73.877,73.895,73.877,73.887,12800000.0
2006-03-17 09:54:00,73.893,73.898,73.89,73.898,17600000.0
2006-03-17 09:55:00,73.885,73.893,73.88,73.88,11200000.0
2006-03-17 09:56:00,73.88,73.88,73.866,73.868,14400000.0
2006-03-17 09:57:00,73.866,73.866,73.838,73.839,17600000.0
2006-03-17 09:58:00,73.825,73.836,73.725,73.836,17600000.0
2006-03-17 09:59:00,73.824,73.825,73.811,73.824,17600000.0
2006-03-17 10:00:00,73.818,73.818,73.8,73.811,11200000.0
2006-03-17 10:01:00,73.824,73.844,73.824,73.844,12800000.0
2006-03-17 10:02:00,73.854,73.872,73.852,73.872,16400000.0
2006-03-17 10:03:00,73.873,73.877,73.858,73.867,11200000.0
2006-03-17 10:04:00,73.865,73.867,73.861,73.861,8000000.0
2006-03-17 10:05:00,73.867,73.888,73.867,73.87,14400000.0
2006-03-17 10:06:00,73.883,73.886,73.857,73.857,16000000.0
2006-03-17 10:07:00,73.858,73.864,73.85,73.864,12200000.0
2006-03-17 10:08:00,73.858,73.875,73.854,73.875,11200000.0
2006-03-17 10:09:00,73.869,73.877,73.86,73.864,12800000.0
2006-03-17 10:10:00,73.863,73.863,73.843,73.847,17600000.0
2006-03-17 10:11:00,73.843,73.851,73.839,73.845,10600000.0
2006-03-17 10:12:00,73.861,73.861,73.834,73.834,12800000.0
2006-03-17 10:13:00,73.824,73.832,73.821,73.831,12800000.0
2006-03-17 10:14:00,73.835,73.836,73.828,73.834,11200000.0
2006-03-17 10:15:00,73.835,73.849,73.835,73.846,12800000.0
2006-03-17 10:16:00,73.852,73.868,73.852,73.868,12800000.0
2006-03-17 10:17:00,73.883,73.9,73.883,73.899,11200000.0
2006-03-17 10:18:00,73.92,73.924,73.9,73.919,11200000.0
2006-03-17 10:19:00,73.925,73.942,73.925,73.942,11200000.0
2006-03-17 10:20:00,73.943,73.944,73.927,73.927,17600000.0
2006-03-17 10:21:00,73.917,73.942,73.917,73.942,16000000.0
2006-03-17 10:22:00,73.95,73.95,73.921,73.921,11200000.0
2006-03-17 10:23:00,73.912,73.926,73.911,73.926,11200000.0
2006-03-17 10:24:00,73.898,73.909,73.892,73.892,12800000.0
2006-03-17 10:26:00,73.896,73.908,73.896,73.903,12800000.0
2006-03-17 10:27:00,73.907,73.921,73.907,73.921,11200000.0
2006-03-17 10:28:00,73.9,73.9,73.886,73.893,12800000.0
2006-03-17 10:29:00,73.909,73.936,73.909,73.933,11200000.0
2006-03-17 10:30:00,73.935,73.939,73.903,73.903,8000000.0
2006-03-17 10:31:00,73.881,73.894,73.868,73.894,12800000.0
2006-03-17 10:32:00,73.89,73.904,73.885,73.885,17600000.0
2006-03-17 10:33:00,73.879,73.887,73.877,73.88,11200000.0
2006-03-17 10:34:00,73.904,73.918,73.904,73.918,11200000.0
2006-03-17 10:35:00,73.93,73.937,73.93,73.937,11200000.0
2006-03-17 10:36:00,73.928,73.934,73.928,73.934,11200000.0
2006-03-17 10:37:00,73.942,73.946,73.859,73.935,11200000.0
2006-03-17 10:38:00,73.948,73.948,73.926,73.942,12800000.0
2006-03-17 10:39:00,73.947,73.95,73.942,73.946,11200000.0
2006-03-17 10:40:00,73.936,73.943,73.928,73.928,16000000.0
2006-03-17 10:41:00,73.929,73.964,73.929,73.964,12800000.0
2006-03-17 10:42:00,73.969,73.969,73.949,73.957,11200000.0
2006-03-17 10:43:00,73.961,73.984,73.961,73.984,11200000.0
2006-03-17 10:44:00,73.976,73.982,73.975,73.982,12800000.0
2006-03-17 10:45:00,73.962,73.969,73.96,73.962,12800000.0
2006-03-17 10:46:00,73.964,73.969,73.962,73.963,12200000.0
2006-03-17 10:47:00,73.985,73.985,73.957,73.984,12800000.0
2006-03-17 10:48:00,73.992,73.997,73.992,73.995,12200000.0
2006-03-17 10:49:00,73.989,74.013,73.989,74.013,11200000.0
2006-03-17 10:50:00,74.014,74.014,73.979,73.979,16000000.0
2006-03-17 10:51:00,73.964,73.972,73.961,73.965,17600000.0
2006-03-17 10:52:00,73.946,73.946,73.918,73.927,11200000.0
2006-03-17 10:53:00,73.932,73.935,73.904,73.904,11200000.0
2006-03-17 10:54:00,73.901,73.917,73.897,73.917,17600000.0
2006-03-17 10:55:00,73.937,73.956,73.937,73.953,11200000.0
2006-03-17 10:56:00,73.965,73.972,73.96,73.971,17600000.0
2006-03-17 10:57:00,73.97,73.983,73.97,73.976,16000000.0
2006-03-17 10:58:00,73.965,73.967,73.869,73.967,12800000.0
2006-03-17 10:59:00,73.969,73.969,73.937,73.937,11200000.0
2006-03-17 11:00:00,73.931,73.934,73.928,73.929,12800000.0
2006-03-17 11:01:00,73.933,73.944,73.933,73.936,12800000.0
2006-03-17 11:02:00,73.922,73.922,73.891,73.908,16000000.0
2006-03-17 11:03:00,73.935,73.935,73.905,73.908,12800000.0
2006-03-17 11:04:00,73.897,73.898,73.885,73.897,14400000.0
2006-03-17 11:05:00,73.901,73.901,73.872,73.88,17600000.0
2006-03-17 11:06:00,73.863,73.866,73.849,73.866,17600000.0
2006-03-17 11:07:00,73.868,73.868,73.846,73.864,17600000.0
2006-03-17 11:08:00,73.814,73.907,73.814,73.907,11200000.0
2006-03-17 11:09:00,73.913,73.921,73.898,73.898,17600000.0
2006-03-17 11:10:00,73.886,73.901,73.886,73.899,12800000.0
2006-03-17 11:11:00,73.881,73.881,73.861,73.875,11200000.0
2006-03-17 11:12:00,73.875,73.884,73.862,73.862,17600000.0
2006-03-17 11:13:00,73.866,73.866,73.834,73.856,14400000.0
2006-03-17 11:14:00,73.87,73.877,73.868,73.868,11200000.0
2006-03-17 11:15:00,73.863,73.881,73.859,73.881,11200000.0
2006-03-17 11:16:00,73.916,73.921,73.902,73.902,12800000.0
2006-03-17 11:17:00,73.887,73.895,73.88,73.895,11600000.0
2006-03-17 11:18:00,73.906,73.926,73.906,73.926,12800000.0
2006-03-17 11:19:00,73.92,73.921,73.91,73.914,17600000.0
2006-03-17 11:20:00,73.916,73.917,73.907,73.91,12800000.0
2006-03-17 11:21:00,73.91,73.921,73.907,73.907,14400000.0
2006-03-17 11:22:00,73.904,73.922,73.904,73.915,12800000.0
2006-03-17 11:23:00,73.918,73.918,73.905,73.905,11200000.0
2006-03-17 11:24:00,73.902,73.903,73.886,73.891,12800000.0
2006-03-17 11:25:00,73.883,73.885,73.859,73.861,17600000.0
2006-03-17 11:26:00,73.865,73.873,73.865,73.867,14400000.0
2006-03-17 11:27:00,73.858,73.858,73.839,73.853,11200000.0
2006-03-17 11:28:00,73.847,73.857,73.847,73.856,14400000.0
2006-03-17 11:29:00,73.851,73.855,73.839,73.839,14400000.0
2006-03-17 11:30:00,73.835,73.838,73.827,73.828,14400000.0
2006-03-17 11:31:00,73.831,73.837,73.827,73.829,11200000.0
2006-03-17 11:32:00,73.832,73.832,73.792,73.805,17600000.0
2006-03-17 11:33:00,73.797,73.814,73.797,73.804,12800000.0
2006-03-17 11:34:00,73.797,73.816,73.797,73.799,12800000.0
2006-03-17 11:35:00,73.82,73.829,73.816,73.816,11200000.0
2006-03-17 11:36:00,73.815,73.816,73.783,73.783,12800000.0
2006-03-17 11:37:00,73.767,73.774,73.767,73.771,11200000.0
2006-03-17 11:38:00,73.771,73.779,73.735,73.735,11200000.0
2006-03-17 11:39:00,73.757,73.766,73.751,73.757,11200000.0
2006-03-17 11:40:00,73.755,73.766,73.755,73.766,11200000.0
2006-03-17 11:41:00,73.778,73.778,73.763,73.763,16000000.0
2006-03-17 11:42:00,73.763,73.767,73.746,73.755,17000000.0
2006-03-17 11:43:00,73.755,73.759,73.736,73.759,11200000.0
2006-03-17 11:44:00,73.763,73.763,73.752,73.761,11200000.0
2006-03-17 11:45:00,73.764,73.765,73.759,73.759,14400000.0
2006-03-17 11:46:00,73.773,73.787,73.773,73.787,11200000.0
2006-03-17 11:47:00,73.791,73.794,73.771,73.794,17600000.0
2006-03-17 11:48:00,73.788,73.799,73.778,73.799,11200000.0
2006-03-17 11:49:00,73.788,73.817,73.788,73.816,12800000.0
2006-03-17 11:50:00,73.837,73.848,73.837,73.842,12800000.0
2006-03-17 11:51:00,73.866,73.934,73.866,73.934,11200000.0
2006-03-17 11:52:00,73.97,73.978,73.964,73.978,11200000.0
2006-03-17 11:53:00,73.968,74.015,73.963,74.015,16000000.0
2006-03-17 11:54:00,74.01,74.014,73.999,73.999,14400000.0
2006-03-17 11:55:00,73.989,73.989,73.913,73.974,10600000.0
2006-03-17 11:56:00,73.943,73.961,73.943,73.961,12800000.0
2006-03-17 11:57:00,73.942,73.943,73.918,73.918,12800000.0
2006-03-17 11:58:00,73.909,73.921,73.905,73.921,11200000.0
2006-03-17 11:59:00,73.944,73.964,73.944,73.962,11200000.0
2006-03-17 12:00:00,73.988,74.02,73.988,74.017,11200000.0
2006-03-17 12:01:00,74.023,74.034,74.023,74.023,11200000.0
2006-03-17 12:02:00,73.994,74.008,73.993,73.993,14400000.0
2006-03-17 12:03:00,73.983,73.991,73.977,73.989,11200000.0
2006-03-17 12:04:00,74.0,74.032,74.0,74.032,17600000.0
2006-03-17 12:05:00,74.057,74.064,74.045,74.064,17600000.0
2006-03-17 12:06:00,74.066,74.075,74.066,74.069,12800000.0
2006-03-17 12:07:00,74.064,74.064,74.038,74.038,11200000.0
2006-03-17 12:08:00,74.049,74.091,74.049,74.091,11200000.0
2006-03-17 12:09:00,74.093,74.093,74.082,74.084,13200000.0
2006-03-17 12:10:00,74.078,74.078,74.058,74.058,11200000.0
2006-03-17 12:12:00,74.036,74.036,73.994,73.994,10600000.0
2006-03-17 12:13:00,73.995,73.995,73.977,73.981,11200000.0
2006-03-17 12:14:00,73.989,73.994,73.984,73.991,12800000.0
2006-03-17 12:15:00,74.006,74.01,74.005,74.009,12800000.0
2006-03-17 12:16:00,73.997,74.031,73.997,74.031,12800000.0
2006-03-17 12:17:00,74.042,74.042,73.946,74.025,17600000.0
2006-03-17 12:18:00,74.03,74.049,74.03,74.046,16000000.0
2006-03-17 12:19:00,74.042,74.068,74.039,74.055,12800000.0
2006-03-17 12:20:00,74.061,74.061,74.044,74.049,14400000.0
2006-03-17 12:21:00,74.046,74.046,74.035,74.043,11200000.0
2006-03-17 12:22:00,74.04,74.043,74.029,74.041,16000000.0
2006-03-17 12:23:00,74.04,74.04,74.028,74.033,14400000.0
2006-03-17 12:24:00,74.027,74.033,74.021,74.024,12800000.0
2006-03-17 12:25:00,74.04,74.042,74.038,74.038,11200000.0
2006-03-17 12:26:00,74.036,74.04,74.032,74.039,11200000.0
2006-03-17 12:27:00,74.039,74.063,74.039,74.063,11200000.0
2006-03-17 12:28:00,74.057,74.063,74.052,74.059,12800000.0
2006-03-17 12:29:00,74.051,74.064,74.051,74.063,17600000.0
2006-03-17 12:30:00,74.051,74.054,74.045,74.048,17600000.0
2006-03-17 12:31:00,74.025,74.033,74.014,74.021,12800000.0
2006-03-17 12:32:00,74.021,74.032,74.021,74.029,12800000.0
2006-03-17 12:33:00,74.037,74.045,74.034,74.045,14400000.0
2006-03-17 12:34:00,74.044,74.051,74.042,74.051,12800000.0
2006-03-17 12:35:00,74.055,74.059,74.049,74.051,11200000.0
2006-03-17 12:36:00,74.051,74.064,74.051,74.064,11200000.0
2006-03-17 12:37:00,74.045,74.057,74.045,74.055,11200000.0
2006-03-17 12:38:00,74.062,74.062,73.969,74.055,17600000.0
2006-03-17 12:39:00,74.047,74.051,74.04,74.051,16000000.0
2006-03-17 12:40:00,74.067,74.068,74.047,74.062,16000000.0
2006-03-17 12:41:00,74.058,74.064,74.054,74.055,12800000.0
2006-03-17 12:42:00,74.067,74.067,74.055,74.06,14400000.0
2006-03-17 12:43:00,74.064,74.064,74.045,74.05,12800000.0
2006-03-17 12:44:00,74.039,74.045,74.029,74.044,17600000.0
2006-03-17 12:45:00,74.045,74.046,74.034,74.046,16000000.0
2006-03-17 12:46:00,74.048,74.048,74.04,74.046,12800000.0
2006-03-17 12:47:00,74.04,74.04,74.019,74.028,12200000.0
2006-03-17 12:48:00,74.025,74.031,74.022,74.023,12800000.0
2006-03-17 12:49:00,74.011,74.011,73.984,73.984,15400000.0
2006-03-17 12:50:00,73.964,73.964,73.948,73.958,13200000.0
2006-03-17 12:51:00,73.942,73.942,73.92,73.92,11200000.0
2006-03-17 12:52:00,73.925,73.93,73.919,73.93,11200000.0
2006-03-17 12:54:00,73.936,73.945,73.936,73.945,12800000.0
2006-03-17 12:55:00,73.953,73.954,73.949,73.951,16000000.0
2006-03-17 12:56:00,73.94,73.94,73.93,73.936,11200000.0
2006-03-17 12:57:00,73.939,73.948,73.939,73.943,11200000.0
2006-03-17 12:58:00,73.939,73.944,73.931,73.936,17600000.0
2006-03-17 12:59:00,73.932,73.944,73.932,73.938,16000000.0
2006-03-17 13:00:00,73.937,73.94,73.927,73.93,12800000.0
2006-03-17 13:01:00,73.919,73.927,73.918,73.924,14400000.0
2006-03-17 13:02:00,73.924,73.931,73.924,73.929,12800000.0
2006-03-17 13:03:00,73.932,73.932,73.906,73.918,16000000.0
2006-03-17 13:04:00,73.932,73.948,73.932,73.935,11200000.0
2006-03-17 13:05:00,73.932,73.946,73.932,73.946,12800000.0
2006-03-17 13:06:00,73.95,73.95,73.937,73.937,3200000.0
2006-03-17 13:07:00,73.94,73.94,73.912,73.912,14400000.0
2006-03-17 13:08:00,73.902,73.902,73.854,73.854,17600000.0
2006-03-17 13:09:00,73.848,73.848,73.828,73.83,12800000.0
2006-03-17 13:10:00,73.818,73.831,73.807,73.831,16000000.0
2006-03-17 13:11:00,73.835,73.843,73.835,73.843,10600000.0
2006-03-17 13:12:00,73.827,73.827,73.801,73.805,12800000.0
2006-03-17 13:13:00,73.802,73.802,73.765,73.765,17600000.0
2006-03-17 13:14:00,73.796,73.808,73.786,73.786,12800000.0
2006-03-17 13:15:00,73.814,73.821,73.801,73.821,12800000.0
2006-03-17 13:16:00,73.818,73.828,73.818,73.825,17600000.0
2006-03-17 13:17:00,73.806,73.815,73.806,73.809,12800000.0
2006-03-17 13:18:00,73.79,73.799,73.78,73.788,11200000.0
2006-03-17 13:19:00,73.793,73.809,73.792,73.808,16000000.0
2006-03-17 13:20:00,73.81,73.812,73.8,73.812,9600000.0
2006-03-17 13:21:00,73.81,73.81,73.794,73.802,11200000.0
2006-03-17 13:22:00,73.79,73.799,73.79,73.795,14400000.0
2006-03-17 13:23:00,73.805,73.805,73.79,73.79,12800000.0
2006-03-17 13:24:00,73.802,73.804,73.741,73.794,14400000.0
2006-03-17 13:25:00,73.784,73.796,73.774,73.774,17600000.0
2006-03-17 13:27:00,73.78,73.78,73.77,73.77,12800000.0
2006-03-17 13:28:00,73.78,73.783,73.69,73.78,16400000.0
2006-03-17 13:29:00,73.774,73.774,73.762,73.765,11200000.0
2006-03-17 13:30:00,73.767,73.767,73.75,73.75,12800000.0
2006-03-17 13:31:00,73.734,73.743,73.734,73.743,11200000.0
2006-03-17 13:32:00,73.726,73.726,73.717,73.717,11200000.0
2006-03-17 13:33:00,73.712,73.721,73.71,73.71,19200000.0
2006-03-17 13:34:00,73.716,73.716,73.692,73.692,14400000.0
2006-03-17 13:35:00,73.677,73.677,73.667,73.667,35600000.0
2006-03-17 13:37:00,73.68,73.689,73.68,73.68,14400000.0
2006-03-17 13:39:00,73.683,73.728,73.683,73.728,14400000.0
2006-03-17 13:40:00,73.74,73.74,73.726,73.726,40000000.0
2006-03-17 13:41:00,73.731,73.757,73.731,73.757,16000000.0
2006-03-17 13:42:00,73.752,73.759,73.751,73.756,11200000.0
2006-03-17 13:43:00,73.773,73.773,73.757,73.772,27200000.0
2006-03-17 13:44:00,73.768,73.772,73.751,73.772,33000000.0
2006-03-17 13:45:00,73.733,73.733,73.714,73.716,20800000.0
2006-03-17 13:46:00,73.733,73.747,73.715,73.715,24000000.0
2006-03-17 13:47:00,73.715,73.721,73.715,73.719,12800000.0
2006-03-17 13:48:00,73.723,73.737,73.723,73.73,12800000.0
2006-03-17 13:49:00,73.725,73.747,73.72,73.747,17600000.0
2006-03-17 13:50:00,73.759,73.765,73.744,73.744,11200000.0
2006-03-17 13:51:00,73.754,73.756,73.748,73.753,24000000.0
2006-03-17 13:52:00,73.763,73.763,73.739,73.739,12800000.0
2006-03-17 13:53:00,73.74,73.746,73.74,73.741,17600000.0
2006-03-17 13:54:00,73.745,73.76,73.745,73.76,25600000.0
2006-03-17 13:55:00,73.77,73.782,73.77,73.78,14400000.0
2006-03-17 13:56:00,73.791,73.804,73.791,73.795,14400000.0
2006-03-17 13:57:00,73.777,73.777,73.755,73.766,28800000.0
2006-03-17 13:58:00,73.758,73.762,73.758,73.76,14400000.0
2006-03-17 13:59:00,73.765,73.783,73.765,73.783,32000000.0
2006-03-17 14:00:00,73.778,73.782,73.775,73.779,48000000.0
2006-03-17 14:04:00,73.794,73.805,73.792,73.792,11200000.0
2006-03-17 14:05:00,73.794,73.799,73.786,73.786,24000000.0
2006-03-17 14:06:00,73.799,73.807,73.795,73.806,36200000.0
2006-03-17 14:08:00,73.792,73.793,73.787,73.787,16000000.0
2006-03-17 14:09:00,73.793,73.81,73.791,73.81,33600000.0
2006-03-17 14:10:00,73.791,73.791,73.78,73.786,33600000.0
2006-03-17 14:11:00,73.801,73.81,73.801,73.81,14400000.0
2006-03-17 14:12:00,73.8,73.81,73.798,73.803,27200000.0
2006-03-17 14:13:00,73.805,73.807,73.801,73.805,14400000.0
2006-03-17 14:14:00,73.808,73.819,73.808,73.819,12800000.0
2006-03-17 14:15:00,73.819,73.822,73.804,73.804,28800000.0
2006-03-17 14:16:00,73.807,73.819,73.807,73.811,25600000.0
2006-03-17 14:17:00,73.806,73.826,73.806,73.822,12800000.0
2006-03-17 14:18:00,73.827,73.833,73.827,73.833,16000000.0
2006-03-17 14:19:00,73.83,73.844,73.83,73.844,12800000.0
2006-03-17 14:20:00,73.838,73.845,73.832,73.845,25600000.0
2006-03-17 14:21:00,73.839,73.839,73.83,73.831,28800000.0
2006-03-17 14:22:00,73.827,73.851,73.827,73.851,11200000.0
2006-03-17 14:23:00,73.83,73.831,73.82,73.824,48000000.0
2006-03-17 14:24:00,73.814,73.815,73.803,73.815,12800000.0
2006-03-17 14:25:00,73.813,73.835,73.813,73.835,12800000.0
2006-03-17 14:26:00,73.844,73.862,73.844,73.861,12800000.0
2006-03-17 14:27:00,73.863,73.872,73.862,73.87,17600000.0
2006-03-17 14:28:00,73.872,73.872,73.855,73.859,11200000.0
2006-03-17 14:29:00,73.866,73.882,73.866,73.874,36800000.0
2006-03-17 14:30:00,73.874,73.879,73.87,73.876,22400000.0
2006-03-17 14:31:00,73.877,73.883,73.877,73.882,20800000.0
2006-03-17 14:32:00,73.886,73.886,73.876,73.884,8000000.0
2006-03-17 14:33:00,73.879,73.889,73.879,73.885,24000000.0
2006-03-17 14:34:00,73.886,73.886,73.875,73.878,12800000.0
2006-03-17 14:35:00,73.869,73.874,73.867,73.872,13800000.0
2006-03-17 14:36:00,73.871,73.871,73.859,73.859,11200000.0
2006-03-17 14:37:00,73.868,73.877,73.868,73.875,11200000.0
2006-03-17 14:38:00,73.869,73.877,73.861,73.867,55400000.0
2006-03-17 14:39:00,73.86,73.86,73.829,73.831,12800000.0
2006-03-17 14:40:00,73.812,73.815,73.794,73.801,14400000.0
2006-03-17 14:41:00,73.801,73.801,73.773,73.773,56000000.0
2006-03-17 14:42:00,73.765,73.765,73.731,73.731,12800000.0
2006-03-17 14:43:00,73.738,73.752,73.738,73.752,25600000.0
2006-03-17 14:44:00,73.762,73.762,73.755,73.756,12800000.0
2006-03-17 14:45:00,73.759,73.761,73.757,73.761,11200000.0
2006-03-17 14:46:00,73.755,73.755,73.748,73.752,11200000.0
2006-03-17 14:47:00,73.749,73.756,73.747,73.749,16000000.0
2006-03-17 14:48:00,73.74,73.74,73.721,73.721,19200000.0
2006-03-17 14:49:00,73.723,73.723,73.707,73.718,32000000.0
2006-03-17 14:50:00,73.716,73.719,73.712,73.719,28800000.0
2006-03-17 14:51:00,73.716,73.716,73.7,73.7,32000000.0
2006-03-17 14:53:00,73.667,73.667,73.658,73.658,17600000.0
2006-03-17 14:54:00,73.653,73.667,73.653,73.667,12800000.0
2006-03-17 14:55:00,73.663,73.663,73.656,73.659,16000000.0
2006-03-17 14:56:00,73.644,73.649,73.622,73.622,12800000.0
2006-03-17 14:57:00,73.624,73.624,73.609,73.609,12800000.0
2006-03-17 14:58:00,73.61,73.62,73.605,73.614,17000000.0
2006-03-17 14:59:00,73.621,73.647,73.621,73.647,16000000.0
2006-03-17 15:00:00,73.661,73.674,73.661,73.672,14400000.0
2006-03-17 15:01:00,73.661,73.669,73.637,73.637,12800000.0
2006-03-17 15:02:00,73.627,73.632,73.619,73.623,27200000.0
2006-03-17 15:03:00,73.615,73.625,73.615,73.621,12800000.0
2006-03-17 15:04:00,73.621,73.653,73.621,73.65,11200000.0
2006-03-17 15:05:00,73.658,73.673,73.64,73.64,11200000.0
2006-03-17 15:06:00,73.615,73.615,73.596,73.596,11200000.0
2006-03-17 15:07:00,73.604,73.61,73.604,73.606,25600000.0
2006-03-17 15:08:00,73.602,73.609,73.599,73.604,16000000.0
2006-03-17 15:09:00,73.616,73.63,73.593,73.593,16000000.0
2006-03-17 15:10:00,73.592,73.592,73.583,73.588,12800000.0
2006-03-17 15:11:00,73.582,73.588,73.574,73.574,32000000.0
2006-03-17 15:12:00,73.569,73.574,73.567,73.57,12800000.0
2006-03-17 15:13:00,73.563,73.57,73.555,73.567,44800000.0
2006-03-17 15:14:00,73.564,73.58,73.552,73.58,35200000.0
2006-03-17 15:15:00,73.582,73.588,73.581,73.581,22400000.0
2006-03-17 15:16:00,73.561,73.57,73.561,73.563,36800000.0
2006-03-17 15:17:00,73.56,73.568,73.536,73.536,22400000.0
2006-03-17 15:18:00,73.53,73.53,73.457,73.457,22400000.0
2006-03-17 15:19:00,73.434,73.46,73.434,73.46,16000000.0
2006-03-17 15:20:00,73.473,73.486,73.471,73.485,24000000.0
2006-03-17 15:21:00,73.483,73.486,73.472,73.483,14400000.0
2006-03-17 15:22:00,73.463,73.463,73.325,73.325,12800000.0
2006-03-17 15:23:00,73.28,73.28,73.264,73.264,48000000.0
2006-03-17 15:24:00,73.267,73.267,73.233,73.245,25600000.0
2006-03-17 15:25:00,73.193,73.193,73.127,73.127,27200000.0
2006-03-17 15:26:00,73.133,73.176,73.133,73.173,40000000.0
2006-03-17 15:27:00,73.189,73.189,73.171,73.173,28800000.0
2006-03-17 15:28:00,73.156,73.19,73.156,73.185,70400000.0
2006-03-17 15:29:00,73.156,73.175,73.076,73.164,46400000.0
2006-03-17 15:30:00,73.097,73.247,73.097,73.126,114600000.0
2006-03-17 15:31:00,73.211,73.223,73.192,73.192,60200000.0
2006-03-17 15:32:00,73.172,73.172,73.149,73.164,30400000.0
2006-03-17 15:33:00,73.157,73.176,73.157,73.176,29800000.0
2006-03-17 15:34:00,73.189,73.203,73.176,73.176,22400000.0
2006-03-17 15:35:00,73.174,73.182,73.167,73.167,33600000.0
2006-03-17 15:36:00,73.159,73.18,73.159,73.173,32000000.0
2006-03-17 15:37:00,73.177,73.189,73.173,73.189,30400000.0
2006-03-17 15:38:00,73.197,73.217,73.197,73.21,59200000.0
2006-03-17 15:39:00,73.211,73.215,73.201,73.215,36800000.0
2006-03-17 15:40:00,73.227,73.243,73.227,73.243,34600000.0
2006-03-17 15:41:00,73.237,73.237,73.208,73.208,25600000.0
2006-03-17 15:42:00,73.184,73.19,73.175,73.177,43200000.0
2006-03-17 15:43:00,73.14,73.143,73.132,73.137,27200000.0
2006-03-17 15:44:00,73.135,73.151,73.135,73.143,12800000.0
2006-03-17 15:45:00,73.123,73.123,73.098,73.11,16000000.0
2006-03-17 15:46:00,73.117,73.134,73.117,73.134,14400000.0
2006-03-17 15:47:00,73.146,73.146,73.129,73.129,30800000.0
2006-03-17 15:48:00,73.123,73.123,73.109,73.116,27200000.0
2006-03-17 15:49:00,73.099,73.099,73.08,73.088,11200000.0
2006-03-17 15:50:00,73.108,73.125,73.108,73.12,11200000.0
2006-03-17 15:51:00,73.126,73.158,73.126,73.158,13200000.0
2006-03-17 15:52:00,73.156,73.156,73.143,73.144,20800000.0
2006-03-17 15:53:00,73.142,73.174,73.142,73.174,24000000.0
2006-03-17 15:54:00,73.165,73.186,73.162,73.184,28800000.0
2006-03-17 15:55:00,73.195,73.209,73.19,73.19,24000000.0
2006-03-17 15:56:00,73.193,73.217,73.193,73.213,51200000.0
2006-03-17 15:57:00,73.199,73.201,73.187,73.195,12800000.0
2006-03-17 15:58:00,73.211,73.216,73.208,73.215,19200000.0
2006-03-17 15:59:00,73.223,73.228,73.222,73.224,36800000.0
2006-03-17 16:00:00,73.229,73.231,73.222,73.226,50600000.0
2006-03-17 16:01:00,73.242,73.264,73.242,73.257,41600000.0
2006-03-17 16:02:00,73.241,73.276,73.241,73.276,11200000.0
2006-03-17 16:03:00,73.285,73.286,73.273,73.273,64000000.0
2006-03-17 16:04:00,73.28,73.283,73.267,73.272,44800000.0
2006-03-17 16:05:00,73.273,73.285,73.272,73.281,48000000.0
2006-03-17 16:06:00,73.277,73.277,73.263,73.263,35200000.0
2006-03-17 16:07:00,73.265,73.267,73.22,73.22,31400000.0
2006-03-17 16:08:00,73.195,73.211,73.195,73.201,44200000.0
2006-03-17 16:09:00,73.221,73.224,73.207,73.207,44800000.0
2006-03-17 16:10:00,73.212,73.214,73.199,73.199,41600000.0
2006-03-17 16:11:00,73.208,73.223,73.208,73.223,14400000.0
2006-03-17 16:12:00,73.232,73.245,73.232,73.236,56000000.0
2006-03-17 16:13:00,73.245,73.25,73.242,73.246,10600000.0
2006-03-17 16:14:00,73.239,73.239,73.176,73.176,50000000.0
2006-03-17 16:15:00,73.172,73.196,73.172,73.195,59600000.0
2006-03-17 16:16:00,73.183,73.214,73.183,73.214,17600000.0
2006-03-17 16:17:00,73.214,73.22,73.213,73.215,38400000.0
2006-03-17 16:18:00,73.222,73.242,73.222,73.242,11200000.0
2006-03-17 16:19:00,73.251,73.296,73.251,73.296,22400000.0
2006-03-17 16:20:00,73.312,73.353,73.312,73.35,11200000.0
2006-03-17 16:21:00,73.34,73.34,73.318,73.33,27200000.0
2006-03-17 16:22:00,73.328,73.328,73.3,73.314,41600000.0
2006-03-17 16:23:00,73.316,73.333,73.316,73.329,42600000.0
2006-03-17 16:24:00,73.33,73.334,73.32,73.32,17600000.0
2006-03-17 16:25:00,73.311,73.316,73.3,73.3,33600000.0
2006-03-17 16:26:00,73.274,73.294,73.274,73.287,17600000.0
2006-03-17 16:27:00,73.272,73.304,73.267,73.304,35200000.0
2006-03-17 16:28:00,73.304,73.306,73.29,73.292,27200000.0
2006-03-17 16:29:00,73.298,73.298,73.286,73.286,10600000.0
2006-03-17 16:30:00,73.286,73.313,73.286,73.291,11200000.0
2006-03-17 16:31:00,73.31,73.31,73.29,73.291,41600000.0
2006-03-17 16:32:00,73.286,73.289,73.28,73.283,12800000.0
2006-03-17 16:33:00,73.285,73.299,73.28,73.299,27200000.0
2006-03-17 16:34:00,73.317,73.319,73.298,73.318,35200000.0
2006-03-17 16:35:00,73.315,73.315,73.269,73.269,52800000.0
2006-03-17 16:36:00,73.268,73.298,73.268,73.295,51600000.0
2006-03-17 16:37:00,73.299,73.315,73.299,73.315,41600000.0
2006-03-17 16:38:00,73.31,73.326,73.304,73.326,40000000.0
2006-03-17 16:39:00,73.324,73.324,73.302,73.306,34600000.0
2006-03-17 16:40:00,73.31,73.333,73.31,73.333,55400000.0
2006-03-17 16:41:00,73.322,73.326,73.309,73.309,73600000.0
2006-03-17 16:42:00,73.308,73.311,73.292,73.307,54400000.0
2006-03-17 16:43:00,73.316,73.32,73.289,73.289,17600000.0
2006-03-17 16:44:00,73.285,73.285,73.265,73.265,11200000.0
2006-03-17 16:45:00,73.267,73.282,73.261,73.262,57000000.0
2006-03-17 16:46:00,73.269,73.285,73.25,73.25,11200000.0
2006-03-17 16:47:00,73.242,73.248,73.23,73.248,69800000.0
2006-03-17 16:48:00,73.244,73.252,73.233,73.24,53200000.0
2006-03-17 16:49:00,73.236,73.263,73.236,73.249,36800000.0
2006-03-17 16:50:00,73.272,73.298,73.271,73.298,75200000.0
2006-03-17 16:51:00,73.306,73.315,73.295,73.296,32000000.0
2006-03-17 16:52:00,73.296,73.319,73.296,73.319,46400000.0
2006-03-17 16:53:00,73.34,73.361,73.34,73.361,30400000.0
2006-03-17 16:54:00,73.364,73.377,73.364,73.377,11600000.0
2006-03-17 16:55:00,73.379,73.379,73.368,73.369,27600000.0
2006-03-17 16:56:00,73.381,73.42,73.371,73.42,36800000.0
2006-03-17 16:57:00,73.398,73.401,73.37,73.37,19200000.0
2006-03-17 16:58:00,73.384,73.443,73.384,73.443,12800000.0
2006-03-17 16:59:00,73.452,73.465,73.452,73.461,50000000.0
2006-03-17 17:00:00,73.459,73.459,73.428,73.428,49600000.0
2006-03-17 17:01:00,73.434,73.438,73.413,73.42,39400000.0
2006-03-17 17:02:00,73.412,73.412,73.378,73.378,33600000.0
2006-03-17 17:03:00,73.39,73.401,73.379,73.393,44200000.0
2006-03-17 17:04:00,73.384,73.395,73.381,73.391,41600000.0
2006-03-17 17:05:00,73.407,73.423,73.407,73.417,54400000.0
2006-03-17 17:06:00,73.417,73.417,73.39,73.391,59200000.0
2006-03-17 17:07:00,73.408,73.408,73.386,73.386,35200000.0
2006-03-17 17:08:00,73.376,73.381,73.361,73.377,68800000.0
2006-03-17 17:09:00,73.384,73.43,73.376,73.43,59200000.0
2006-03-17 17:10:00,73.448,73.541,73.448,73.541,25000000.0
2006-03-17 17:11:00,73.551,73.592,73.551,73.556,38400000.0
2006-03-17 17:12:00,73.556,73.559,73.54,73.559,25600000.0
2006-03-17 17:13:00,73.548,73.548,73.531,73.531,28800000.0
2006-03-17 17:14:00,73.521,73.521,73.486,73.505,22400000.0
2006-03-17 17:15:00,73.506,73.519,73.506,73.517,19200000.0
2006-03-17 17:16:00,73.546,73.561,73.54,73.54,17600000.0
2006-03-17 17:17:00,73.528,73.547,73.527,73.546,38400000.0
2006-03-17 17:18:00,73.499,73.538,73.499,73.524,57600000.0
2006-03-17 17:19:00,73.535,73.538,73.527,73.527,24000000.0
2006-03-17 17:20:00,73.517,73.517,73.508,73.508,15400000.0
2006-03-17 17:21:00,73.51,73.523,73.51,73.512,28800000.0
2006-03-17 17:22:00,73.506,73.519,73.506,73.519,19200000.0
2006-03-17 17:23:00,73.498,73.498,73.458,73.459,11200000.0
2006-03-17 17:24:00,73.478,73.482,73.47,73.478,12800000.0
2006-03-17 17:25:00,73.461,73.492,73.461,73.492,17000000.0
2006-03-17 17:26:00,73.486,73.493,73.471,73.493,12800000.0
2006-03-17 17:27:00,73.519,73.521,73.509,73.519,46400000.0
2006-03-17 17:28:00,73.48,73.495,73.476,73.495,12800000.0
2006-03-17 17:29:00,73.492,73.492,73.431,73.431,27200000.0
2006-03-17 17:30:00,73.421,73.478,73.421,73.478,17600000.0
2006-03-17 17:31:00,73.504,73.504,73.485,73.49,88800000.0
2006-03-17 17:32:00,73.488,73.488,73.453,73.453,52800000.0
2006-03-17 17:33:00,73.451,73.46,73.445,73.46,36800000.0
2006-03-17 17:34:00,73.451,73.451,73.426,73.428,64000000.0
2006-03-17 17:35:00,73.431,73.461,73.429,73.429,43200000.0
2006-03-17 17:36:00,73.413,73.419,73.407,73.407,33000000.0
2006-03-17 17:37:00,73.45,73.475,73.45,73.47,16000000.0
2006-03-17 17:38:00,73.492,73.528,73.492,73.513,34600000.0
2006-03-17 17:39:00,73.514,73.514,73.472,73.472,16000000.0
2006-03-17 17:40:00,73.457,73.457,73.449,73.455,75600000.0
2006-03-17 17:41:00,73.457,73.457,73.443,73.444,12800000.0
2006-03-17 17:42:00,73.474,73.488,73.474,73.488,4800000.0
2006-03-17 17:43:00,73.513,73.513,73.478,73.479,17600000.0
2006-03-17 17:44:00,73.482,73.482,73.469,73.47,30400000.0
2006-03-17 17:45:00,73.472,73.501,73.472,73.501,30400000.0
2006-03-17 17:46:00,73.517,73.517,73.482,73.509,41000000.0
2006-03-17 17:47:00,73.518,73.544,73.518,73.544,57000000.0
2006-03-17 17:48:00,73.541,73.541,73.506,73.536,57600000.0
2006-03-17 17:49:00,73.54,73.551,73.532,73.545,46400000.0
2006-03-17 17:50:00,73.525,73.537,73.519,73.519,8000000.0
2006-03-17 17:51:00,73.515,73.539,73.515,73.527,49600000.0
2006-03-17 17:52:00,73.531,73.539,73.528,73.539,43200000.0
2006-03-17 17:53:00,73.555,73.571,73.555,73.557,33600000.0
2006-03-17 17:54:00,73.561,73.561,73.543,73.552,38400000.0
2006-03-17 17:55:00,73.552,73.559,73.546,73.558,40000000.0
2006-03-17 17:56:00,73.553,73.553,73.543,73.548,44800000.0
2006-03-17 17:57:00,73.553,73.559,73.55,73.554,36800000.0
2006-03-17 17:58:00,73.548,73.569,73.541,73.569,17600000.0
2006-03-17 17:59:00,73.592,73.592,73.574,73.581,62400000.0
2006-03-17 18:00:00,73.559,73.559,73.54,73.546,50000000.0
2006-03-17 18:01:00,73.544,73.556,73.533,73.556,32000000.0
2006-03-17 18:02:00,73.541,73.541,73.531,73.534,24000000.0
2006-03-17 18:03:00,73.527,73.527,73.508,73.508,36200000.0
2006-03-17 18:04:00,73.496,73.502,73.491,73.498,33000000.0
2006-03-17 18:05:00,73.517,73.551,73.517,73.549,12800000.0
2006-03-17 18:06:00,73.532,73.532,73.506,73.507,30400000.0
2006-03-17 18:07:00,73.512,73.531,73.512,73.531,11200000.0
2006-03-17 18:08:00,73.504,73.504,73.475,73.488,84800000.0
2006-03-17 18:09:00,73.506,73.52,73.506,73.52,33600000.0
2006-03-17 18:10:00,73.518,73.518,73.505,73.516,16000000.0
2006-03-17 18:11:00,73.492,73.492,73.157,73.157,12800000.0
2006-03-17 18:12:00,73.131,73.139,73.131,73.131,12800000.0
2006-03-17 18:13:00,73.136,73.141,73.134,73.135,27600000.0
2006-03-17 18:14:00,73.138,73.141,73.137,73.137,18600000.0
2006-03-17 18:15:00,73.136,73.136,73.118,73.118,30400000.0
2006-03-17 18:16:00,73.103,73.106,73.092,73.101,56000000.0
2006-03-17 18:17:00,73.104,73.13,73.104,73.13,43200000.0
2006-03-17 18:18:00,73.133,73.138,73.128,73.133,30400000.0
2006-03-17 18:19:00,73.142,73.147,73.132,73.132,46400000.0
2006-03-17 18:20:00,73.132,73.135,73.123,73.123,43200000.0
2006-03-17 18:21:00,73.167,73.468,73.167,73.465,12800000.0
2006-03-17 18:23:00,73.465,73.465,73.447,73.454,46800000.0
2006-03-17 18:24:00,73.462,73.47,73.457,73.465,52200000.0
2006-03-17 18:25:00,73.46,73.46,73.438,73.439,33600000.0
2006-03-17 18:26:00,73.422,73.449,73.422,73.44,12800000.0
2006-03-17 18:27:00,73.451,73.456,73.45,73.452,33600000.0
2006-03-17 18:28:00,73.45,73.462,73.45,73.462,12800000.0
2006-03-17 18:29:00,73.464,73.464,73.455,73.461,25600000.0
2006-03-17 18:45:00,73.465,73.505,73.459,73.505,12800000.0
2006-03-17 18:46:00,73.507,73.508,73.489,73.492,12800000.0
2006-03-17 18:47:00,73.474,73.482,73.468,73.473,14400000.0
2006-03-17 18:48:00,73.473,73.473,73.462,73.462,29200000.0
2006-03-17 18:49:00,73.461,73.466,73.452,73.452,24000000.0
2006-03-17 18:51:00,73.432,73.435,73.42,73.435,12800000.0
2006-03-17 18:52:00,73.441,73.458,73.44,73.455,19200000.0
2006-03-17 18:53:00,73.459,73.459,73.429,73.429,30400000.0
2006-03-17 18:54:00,73.436,73.448,73.433,73.448,19200000.0
2006-03-17 18:56:00,73.458,73.46,73.447,73.454,16000000.0
2006-03-17 18:57:00,73.458,73.466,73.458,73.466,19200000.0
2006-03-17 18:58:00,73.46,73.465,73.456,73.457,31400000.0
2006-03-17 18:59:00,73.435,73.443,73.433,73.438,31400000.0
2006-03-17 19:00:00,73.443,73.449,73.44,73.443,14800000.0
2006-03-17 19:02:00,73.434,73.44,73.429,73.429,43200000.0
2006-03-17 19:03:00,73.439,73.452,73.439,73.452,14400000.0
2006-03-17 19:04:00,73.451,73.451,73.418,73.418,14400000.0
2006-03-17 19:05:00,73.418,73.424,73.408,73.424,17600000.0
2006-03-17 19:06:00,73.431,73.443,73.428,73.443,56000000.0
2006-03-17 19:07:00,73.429,73.433,73.425,73.425,35200000.0
2006-03-17 19:08:00,73.442,73.45,73.422,73.422,22400000.0
2006-03-17 19:09:00,73.385,73.4,73.381,73.398,12800000.0
2006-03-17 19:10:00,73.41,73.41,73.379,73.379,17600000.0
2006-03-17 19:11:00,73.384,73.386,73.376,73.376,17600000.0
2006-03-17 19:12:00,73.366,73.431,73.366,73.431,24000000.0
2006-03-17 19:13:00,73.435,73.454,73.435,73.454,16000000.0
2006-03-17 19:14:00,73.453,73.47,73.453,73.468,12800000.0
2006-03-17 19:15:00,73.476,73.479,73.463,73.463,16000000.0
2006-03-17 19:16:00,73.463,73.47,73.443,73.465,12800000.0
2006-03-17 19:17:00,73.474,73.482,73.473,73.482,14400000.0
2006-03-17 19:18:00,73.474,73.476,73.463,73.463,32000000.0
2006-03-17 19:19:00,73.462,73.482,73.454,73.482,11200000.0
2006-03-17 19:20:00,73.497,73.502,73.487,73.502,14400000.0
2006-03-17 19:21:00,73.499,73.524,73.499,73.502,17600000.0
2006-03-17 19:22:00,73.499,73.506,73.492,73.506,14400000.0
2006-03-17 19:23:00,73.506,73.508,73.496,73.504,16000000.0
2006-03-17 19:24:00,73.498,73.498,73.467,73.467,48000000.0
2006-03-17 19:25:00,73.457,73.459,73.448,73.459,13200000.0
2006-03-17 19:26:00,73.453,73.462,73.448,73.462,41600000.0
2006-03-17 19:27:00,73.462,73.474,73.462,73.474,14400000.0
2006-03-17 19:28:00,73.474,73.474,73.462,73.467,12800000.0
2006-03-17 19:29:00,73.461,73.462,73.449,73.449,12800000.0
2006-03-17 19:30:00,73.455,73.455,73.431,73.431,11200000.0
2006-03-17 19:31:00,73.428,73.432,73.421,73.43,11200000.0
2006-03-17 19:34:00,73.439,73.445,73.424,73.424,12800000.0
2006-03-17 19:35:00,73.423,73.423,73.41,73.413,17600000.0
2006-03-17 19:36:00,73.416,73.434,73.415,73.434,16000000.0
2006-03-17 19:37:00,73.438,73.445,73.435,73.44,11200000.0
2006-03-17 19:38:00,73.427,73.431,73.424,73.424,11200000.0
2006-03-17 19:39:00,73.427,73.458,73.427,73.458,12800000.0
2006-03-17 19:40:00,73.453,73.466,73.453,73.459,11200000.0
2006-03-17 19:41:00,73.451,73.451,73.444,73.448,11200000.0
2006-03-17 19:42:00,73.448,73.457,73.448,73.448,11200000.0
2006-03-17 19:43:00,73.433,73.446,73.433,73.446,11200000.0
2006-03-17 19:44:00,73.44,73.44,73.417,73.423,11200000.0
2006-03-17 19:45:00,73.42,73.42,73.398,73.413,16000000.0
2006-03-17 19:46:00,73.412,73.42,73.412,73.42,8000000.0
2006-03-17 19:47:00,73.423,73.423,73.412,73.414,9000000.0
2006-03-17 19:48:00,73.408,73.415,73.402,73.402,12800000.0
2006-03-17 19:49:00,73.411,73.427,73.411,73.427,30400000.0
2006-03-17 19:50:00,73.433,73.454,73.433,73.454,12800000.0
2006-03-17 19:51:00,73.443,73.446,73.436,73.445,12200000.0
2006-03-17 19:52:00,73.433,73.448,73.43,73.448,16000000.0
2006-03-17 19:53:00,73.452,73.457,73.451,73.457,11200000.0
2006-03-17 19:54:00,73.459,73.461,73.45,73.45,12800000.0
2006-03-17 19:55:00,73.455,73.463,73.455,73.463,11200000.0
2006-03-17 19:57:00,73.464,73.464,73.452,73.461,12800000.0
2006-03-17 19:59:00,73.466,73.466,73.463,73.463,6400000.0
2006-03-17 20:01:00,73.468,73.468,73.46,73.463,12800000.0
2006-03-17 20:02:00,73.466,73.47,73.462,73.464,17600000.0
2006-03-17 20:03:00,73.462,73.47,73.46,73.47,16000000.0
2006-03-17 20:04:00,73.456,73.466,73.455,73.465,29800000.0
2006-03-17 20:05:00,73.469,73.469,73.455,73.462,12800000.0
2006-03-17 20:06:00,73.458,73.462,73.457,73.462,11200000.0
2006-03-17 20:07:00,73.459,73.465,73.455,73.456,17600000.0
2006-03-17 20:08:00,73.452,73.452,73.436,73.439,37800000.0
2006-03-17 20:09:00,73.443,73.443,73.429,73.43,11200000.0
2006-03-17 20:10:00,73.407,73.426,73.407,73.424,14400000.0
2006-03-17 20:11:00,73.426,73.426,73.412,73.412,11200000.0
2006-03-17 20:15:00,73.42,73.42,73.399,73.411,11200000.0
2006-03-17 20:17:00,73.413,73.416,73.404,73.412,33600000.0
2006-03-17 20:19:00,73.415,73.416,73.412,73.412,10600000.0
2006-03-17 20:20:00,73.411,73.421,73.403,73.421,19200000.0
2006-03-17 20:21:00,73.425,73.425,73.416,73.423,12800000.0
2006-03-17 20:22:00,73.421,73.431,73.421,73.421,14400000.0
2006-03-17 20:23:00,73.415,73.417,73.408,73.408,12800000.0
2006-03-17 20:24:00,73.412,73.418,73.412,73.416,16000000.0
2006-03-17 20:28:00,73.42,73.427,73.412,73.427,11200000.0
2006-03-17 20:29:00,73.423,73.433,73.422,73.426,12800000.0
2006-03-17 20:30:00,73.428,73.434,73.423,73.429,27200000.0
2006-03-17 20:31:00,73.432,73.432,73.423,73.429,11200000.0
2006-03-17 20:33:00,73.425,73.425,73.409,73.413,12200000.0
2006-03-17 20:34:00,73.404,73.404,73.399,73.399,11200000.0
2006-03-17 20:35:00,73.409,73.414,73.408,73.41,11200000.0
2006-03-17 20:37:00,73.413,73.418,73.411,73.418,8000000.0
2006-03-17 20:39:00,73.428,73.428,73.418,73.42,10600000.0
2006-03-17 20:40:00,73.422,73.423,73.411,73.423,11200000.0
2006-03-17 20:41:00,73.426,73.426,73.415,73.415,14400000.0
2006-03-17 20:42:00,73.408,73.409,73.401,73.403,11200000.0
2006-03-17 20:44:00,73.408,73.408,73.4,73.4,6400000.0
2006-03-17 20:46:00,73.398,73.405,73.397,73.401,14400000.0
2006-03-17 20:47:00,73.401,73.408,73.397,73.408,12800000.0
2006-03-17 20:49:00,73.41,73.414,73.406,73.406,8000000.0
2006-03-17 20:50:00,73.416,73.431,73.409,73.431,14400000.0
2006-03-17 20:51:00,73.429,73.429,73.42,73.42,28800000.0
2006-03-17 20:54:00,73.422,73.428,73.422,73.423,14400000.0
2006-03-17 20:55:00,73.42,73.426,73.408,73.426,11200000.0
2006-03-17 20:56:00,73.427,73.427,73.409,73.409,8000000.0
2006-03-17 20:58:00,73.399,73.406,73.397,73.406,11200000.0
2006-03-17 20:59:00,73.408,73.411,73.408,73.411,11200000.0
2006-03-17 21:00:00,73.414,73.414,73.403,73.409,17600000.0
2006-03-17 21:01:00,73.405,73.408,73.397,73.405,11200000.0
2006-03-17 21:04:00,73.391,73.391,73.377,73.378,16000000.0
2006-03-17 21:05:00,73.363,73.374,73.351,73.374,12800000.0
2006-03-17 21:06:00,73.377,73.384,73.371,73.371,12200000.0
2006-03-17 21:08:00,73.375,73.375,73.367,73.371,16000000.0
2006-03-17 21:09:00,73.35,73.369,73.35,73.369,8000000.0
2006-03-17 21:10:00,73.376,73.376,73.376,73.376,3200000.0
2006-03-17 21:11:00,73.367,73.376,73.356,73.367,12800000.0
2006-03-17 21:12:00,73.373,73.38,73.373,73.38,12800000.0
2006-03-17 21:16:00,73.38,73.38,73.37,73.37,9600000.0
2006-03-17 21:19:00,73.379,73.387,73.373,73.384,17600000.0
2006-03-17 21:20:00,73.37,73.388,73.37,73.386,14400000.0
2006-03-17 21:21:00,73.39,73.39,73.377,73.377,11200000.0
2006-03-17 21:22:00,73.378,73.386,73.372,73.386,12800000.0
2006-03-17 21:23:00,73.382,73.402,73.382,73.402,11200000.0
2006-03-17 21:24:00,73.402,73.405,73.391,73.391,11200000.0
2006-03-17 21:25:00,73.398,73.408,73.398,73.403,11200000.0
2006-03-17 21:26:00,73.405,73.405,73.398,73.398,11200000.0
2006-03-17 21:27:00,73.396,73.397,73.395,73.397,6400000.0
2006-03-17 21:28:00,73.403,73.413,73.393,73.403,11200000.0
2006-03-17 21:29:00,73.395,73.399,73.389,73.399,11200000.0
2006-03-17 21:30:00,73.399,73.399,73.389,73.392,12800000.0
2006-03-17 21:34:00,73.39,73.398,73.388,73.392,17600000.0
2006-03-17 21:36:00,73.401,73.424,73.401,73.424,9600000.0
2006-03-17 21:37:00,73.419,73.436,73.419,73.426,16000000.0
2006-03-17 21:38:00,73.424,73.466,73.345,73.345,12800000.0
2006-03-17 21:39:00,73.43,73.43,73.43,73.43,3200000.0
2006-03-17 21:40:00,73.446,73.45,73.44,73.446,11200000.0
2006-03-17 21:41:00,73.446,73.454,73.441,73.441,13200000.0
2006-03-17 21:42:00,73.455,73.46,73.437,73.455,14400000.0
2006-03-17 21:43:00,73.456,73.456,73.442,73.443,13800000.0
2006-03-17 21:44:00,73.435,73.436,73.425,73.43,12800000.0
2006-03-17 21:45:00,73.414,73.419,73.404,73.407,17600000.0
2006-03-17 21:46:00,73.405,73.407,73.398,73.407,14400000.0
2006-03-17 21:47:00,73.403,73.405,73.399,73.402,11200000.0
2006-03-17 21:48:00,73.403,73.407,73.391,73.405,16000000.0
2006-03-17 21:49:00,73.398,73.411,73.398,73.411,11200000.0
2006-03-17 21:50:00,73.416,73.423,73.408,73.42,12800000.0
2006-03-17 21:51:00,73.427,73.433,73.423,73.423,17600000.0
2006-03-17 21:52:00,73.431,73.436,73.429,73.432,9600000.0
2006-03-17 21:53:00,73.431,73.432,73.427,73.429,11200000.0
2006-03-17 21:54:00,73.431,73.431,73.42,73.421,11600000.0
2006-03-17 21:55:00,73.43,73.435,73.427,73.427,11200000.0
2006-03-17 21:56:00,73.43,73.43,73.421,73.421,12800000.0
2006-03-17 21:57:00,73.423,73.423,73.412,73.412,17600000.0
2006-03-17 21:58:00,73.405,73.414,73.404,73.408,17600000.0
2006-03-17 21:59:00,73.404,73.404,73.39,73.39,12800000.0
2006-03-17 22:00:00,73.401,73.411,73.4,73.409,17600000.0
2006-03-17 22:01:00,73.418,73.418,73.412,73.415,11200000.0
2006-03-17 22:03:00,73.407,73.412,73.407,73.412,17600000.0
2006-03-17 22:04:00,73.415,73.418,73.409,73.418,16000000.0
2006-03-17 22:05:00,73.409,73.411,73.4,73.4,11200000.0
2006-03-17 22:06:00,73.407,73.411,73.406,73.406,8000000.0
2006-03-17 22:07:00,73.401,73.407,73.401,73.405,15400000.0
2006-03-17 22:08:00,73.408,73.414,73.397,73.414,16000000.0
2006-03-17 22:12:00,73.409,73.414,73.406,73.414,12800000.0
2006-03-17 22:14:00,73.404,73.405,73.394,73.398,12800000.0
2006-03-17 22:18:00,73.406,73.413,73.406,73.409,16000000.0
2006-03-17 22:19:00,73.403,73.403,73.386,73.386,14400000.0
2006-03-17 22:20:00,73.394,73.407,73.394,73.398,12800000.0
2006-03-17 22:21:00,73.381,73.388,73.379,73.384,17600000.0
2006-03-17 22:22:00,73.388,73.389,73.383,73.389,12200000.0
2006-03-17 22:23:00,73.382,73.388,73.378,73.386,12800000.0
2006-03-17 22:24:00,73.376,73.381,73.376,73.381,11200000.0
2006-03-17 22:25:00,73.391,73.392,73.385,73.385,9600000.0
2006-03-17 22:27:00,73.385,73.385,73.373,73.373,12800000.0
2006-03-17 22:28:00,73.372,73.383,73.372,73.378,12800000.0
2006-03-17 22:29:00,73.382,73.385,73.368,73.378,16000000.0
2006-03-17 22:30:00,73.391,73.395,73.387,73.39,17600000.0
2006-03-17 22:31:00,73.391,73.393,73.382,73.384,12800000.0
2006-03-17 22:32:00,73.382,73.384,73.322,73.379,11200000.0
2006-03-17 22:34:00,73.383,73.39,73.374,73.374,11200000.0
2006-03-17 22:35:00,73.381,73.386,73.376,73.378,12800000.0
2006-03-17 22:36:00,73.386,73.389,73.378,73.381,17600000.0
2006-03-17 22:38:00,73.385,73.393,73.377,73.386,17600000.0
2006-03-17 22:39:00,73.377,73.382,73.376,73.382,12200000.0
2006-03-17 22:40:00,73.38,73.389,73.38,73.385,11200000.0
2006-03-17 22:45:00,73.374,73.381,73.365,73.365,16000000.0
2006-03-17 22:46:00,73.37,73.382,73.364,73.382,11200000.0
2006-03-17 22:47:00,73.375,73.388,73.375,73.379,17600000.0
2006-03-17 22:48:00,73.384,73.384,73.375,73.376,8000000.0
2006-03-17 22:49:00,73.373,73.377,73.37,73.377,12800000.0
2006-03-17 22:54:00,73.402,73.407,73.393,73.407,11200000.0
2006-03-17 22:56:00,73.402,73.403,73.398,73.402,17600000.0
2006-03-17 22:59:00,73.396,73.396,73.387,73.387,17600000.0
2006-03-17 23:01:00,73.4,73.41,73.398,73.4,14400000.0
2006-03-17 23:06:00,73.405,73.406,73.402,73.406,12800000.0
2006-03-17 23:07:00,73.399,73.401,73.394,73.399,12800000.0
2006-03-17 23:14:00,73.406,73.413,73.392,73.412,11600000.0
2006-03-17 23:15:00,73.415,73.418,73.413,73.418,11200000.0
2006-03-17 23:16:00,73.416,73.418,73.412,73.414,12800000.0
2006-03-17 23:19:00,73.417,73.417,73.4,73.4,12800000.0
2006-03-17 23:20:00,73.406,73.417,73.4,73.412,14400000.0
2006-03-17 23:21:00,73.392,73.429,73.392,73.429,16000000.0
2006-03-17 23:22:00,73.437,73.437,73.428,73.428,12800000.0
2006-03-17 23:24:00,73.419,73.431,73.418,73.431,11200000.0
2006-03-17 23:28:00,73.428,73.433,73.424,73.427,12800000.0
2006-03-17 23:29:00,73.427,73.437,73.369,73.426,11200000.0
2006-03-17 23:33:00,73.436,73.443,73.432,73.432,12800000.0
2006-03-17 23:34:00,73.438,73.438,73.428,73.434,16000000.0
2006-03-17 23:35:00,73.431,73.432,73.422,73.426,15400000.0
2006-03-17 23:36:00,73.432,73.442,73.431,73.431,12800000.0
2006-03-17 23:37:00,73.44,73.443,73.437,73.44,12200000.0
2006-03-17 23:38:00,73.433,73.449,73.433,73.449,11200000.0
2006-03-17 23:41:00,73.454,73.466,73.454,73.466,12800000.0
2006-03-17 23:43:00,73.47,73.473,73.465,73.473,11200000.0
2006-03-17 23:44:00,73.473,73.473,73.455,73.455,16000000.0
2006-03-17 23:47:00,73.452,73.452,73.443,73.443,12200000.0
2006-03-17 23:48:00,73.438,73.445,73.376,73.437,8000000.0
2006-03-17 23:49:00,73.432,73.439,73.426,73.434,12800000.0
2006-03-17 23:53:00,73.433,73.446,73.433,73.443,11200000.0
2006-03-17 23:55:00,73.45,73.451,73.441,73.451,14400000.0
2006-03-17 23:56:00,73.334,73.423,73.334,73.423,11200000.0
2006-03-17 23:57:00,73.455,73.455,73.445,73.445,16000000.0
2006-03-20 00:01:00,73.475,73.656,73.475,73.656,12200000.0
2006-03-20 00:02:00,73.7,73.72,73.686,73.72,12800000.0
2006-03-20 00:03:00,73.717,73.717,73.661,73.661,11200000.0
2006-03-20 00:05:00,73.653,73.664,73.638,73.652,11200000.0
2006-03-20 00:06:00,73.651,73.651,73.64,73.645,11200000.0
2006-03-20 00:08:00,73.651,73.661,73.64,73.661,12800000.0
2006-03-20 00:09:00,73.651,73.655,73.61,73.61,11200000.0
2006-03-20 00:10:00,73.617,73.63,73.61,73.618,12800000.0
2006-03-20 00:11:00,73.625,73.634,73.625,73.63,12200000.0
2006-03-20 00:12:00,73.638,73.655,73.634,73.655,8000000.0
2006-03-20 00:13:00,73.653,73.666,73.649,73.666,11200000.0
2006-03-20 00:14:00,73.665,73.674,73.66,73.663,14400000.0
2006-03-20 00:15:00,73.665,73.669,73.653,73.665,14800000.0
2006-03-20 00:18:00,73.666,73.678,73.665,73.678,9600000.0
2006-03-20 00:19:00,73.67,73.671,73.654,73.654,12800000.0
2006-03-20 00:20:00,73.631,73.631,73.625,73.625,17600000.0
2006-03-20 00:21:00,73.638,73.638,73.625,73.629,12800000.0
2006-03-20 00:23:00,73.638,73.651,73.638,73.646,12800000.0
2006-03-20 00:24:00,73.653,73.653,73.636,73.648,14400000.0
2006-03-20 00:26:00,73.656,73.663,73.655,73.663,12200000.0
2006-03-20 00:27:00,73.663,73.668,73.663,73.663,12800000.0
2006-03-20 00:28:00,73.651,73.658,73.651,73.653,32000000.0
2006-03-20 00:29:00,73.667,73.674,73.667,73.671,8000000.0
2006-03-20 00:30:00,73.677,73.677,73.667,73.669,8000000.0
2006-03-20 00:32:00,73.656,73.657,73.644,73.654,12800000.0
2006-03-20 00:34:00,73.657,73.662,73.653,73.661,19200000.0
2006-03-20 00:35:00,73.67,73.675,73.661,73.661,12800000.0
2006-03-20 00:36:00,73.669,73.682,73.669,73.679,12200000.0
2006-03-20 00:37:00,73.672,73.673,73.661,73.661,12800000.0
2006-03-20 00:38:00,73.656,73.659,73.653,73.653,12800000.0
2006-03-20 00:39:00,73.645,73.645,73.619,73.619,17600000.0
2006-03-20 00:40:00,73.628,73.628,73.623,73.628,8000000.0
2006-03-20 00:42:00,73.599,73.612,73.586,73.594,12800000.0
2006-03-20 00:43:00,73.578,73.586,73.575,73.58,16000000.0
2006-03-20 00:45:00,73.579,73.602,73.579,73.598,12800000.0
2006-03-20 00:46:00,73.606,73.616,73.606,73.613,14400000.0
2006-03-20 00:47:00,73.615,73.621,73.611,73.615,12800000.0
2006-03-20 00:48:00,73.62,73.628,73.617,73.618,12800000.0
2006-03-20 00:49:00,73.621,73.621,73.601,73.601,11200000.0
2006-03-20 00:50:00,73.604,73.607,73.582,73.582,12800000.0
2006-03-20 00:51:00,73.578,73.581,73.562,73.568,11200000.0
2006-03-20 00:52:00,73.553,73.566,73.553,73.554,11200000.0
2006-03-20 00:53:00,73.562,73.572,73.557,73.559,11200000.0
2006-03-20 00:54:00,73.55,73.561,73.55,73.553,17600000.0
2006-03-20 00:55:00,73.562,73.57,73.562,73.568,12800000.0
2006-03-20 00:57:00,73.573,73.573,73.561,73.561,12800000.0
2006-03-20 00:58:00,73.568,73.577,73.565,73.577,12800000.0
2006-03-20 00:59:00,73.579,73.584,73.571,73.58,11200000.0
2006-03-20 01:00:00,73.596,73.605,73.592,73.598,16000000.0
2006-03-20 01:01:00,73.593,73.593,73.575,73.578,14400000.0
2006-03-20 01:02:00,73.577,73.597,73.577,73.597,8000000.0
2006-03-20 01:03:00,73.588,73.588,73.566,73.566,11200000.0
2006-03-20 01:04:00,73.555,73.555,73.542,73.545,12800000.0
2006-03-20 01:06:00,73.562,73.562,73.491,73.542,12800000.0
2006-03-20 01:07:00,73.536,73.536,73.513,73.513,12800000.0
2006-03-20 01:08:00,73.505,73.505,73.47,73.47,16000000.0
2006-03-20 01:09:00,73.457,73.465,73.455,73.465,17600000.0
2006-03-20 01:10:00,73.466,73.471,73.46,73.465,16000000.0
2006-03-20 01:11:00,73.48,73.482,73.441,73.441,11600000.0
2006-03-20 01:12:00,73.426,73.426,73.394,73.403,16000000.0
2006-03-20 01:13:00,73.408,73.414,73.398,73.414,8000000.0
2006-03-20 01:14:00,73.416,73.416,73.401,73.411,16000000.0
2006-03-20 01:15:00,73.409,73.418,73.409,73.411,12800000.0
2006-03-20 01:16:00,73.402,73.408,73.401,73.404,25600000.0
2006-03-20 01:17:00,73.404,73.404,73.388,73.393,11200000.0
2006-03-20 01:18:00,73.407,73.413,73.403,73.406,12200000.0
2006-03-20 01:19:00,73.377,73.377,73.319,73.319,16000000.0
2006-03-20 01:20:00,73.28,73.28,73.249,73.249,11200000.0
2006-03-20 01:21:00,73.263,73.266,73.259,73.266,12800000.0
2006-03-20 01:22:00,73.253,73.253,73.23,73.238,12800000.0
2006-03-20 01:23:00,73.21,73.21,73.2,73.208,11200000.0
2006-03-20 01:24:00,73.218,73.225,73.217,73.218,12800000.0
2006-03-20 01:25:00,73.205,73.209,73.166,73.17,12800000.0
2006-03-20 01:26:00,73.169,73.178,73.168,73.169,11200000.0
2006-03-20 01:27:00,73.163,73.163,73.143,73.143,12800000.0
2006-03-20 01:29:00,73.135,73.148,73.126,73.148,17600000.0
2006-03-20 01:30:00,73.157,73.17,73.157,73.166,11200000.0
2006-03-20 01:31:00,73.158,73.163,73.148,73.158,10600000.0
2006-03-20 01:32:00,73.139,73.151,73.135,73.151,12800000.0
2006-03-20 01:33:00,73.16,73.162,73.145,73.159,11200000.0
2006-03-20 01:35:00,73.168,73.18,73.159,73.18,14400000.0
2006-03-20 01:36:00,73.187,73.187,73.177,73.182,11200000.0
2006-03-20 01:37:00,73.191,73.199,73.185,73.185,14400000.0
2006-03-20 01:38:00,73.18,73.211,73.18,73.211,17600000.0
2006-03-20 01:39:00,73.226,73.234,73.221,73.231,14400000.0
2006-03-20 01:40:00,73.247,73.27,73.247,73.27,11200000.0
2006-03-20 01:41:00,73.269,73.269,73.254,73.259,12800000.0
2006-03-20 01:42:00,73.277,73.28,73.274,73.277,11200000.0
2006-03-20 01:43:00,73.281,73.287,73.281,73.287,11200000.0
2006-03-20 01:44:00,73.287,73.287,73.268,73.268,12800000.0
2006-03-20 01:45:00,73.269,73.282,73.269,73.28,15400000.0
2006-03-20 01:47:00,73.285,73.295,73.28,73.28,14400000.0
2006-03-20 01:48:00,73.279,73.285,73.266,73.276,12800000.0
2006-03-20 01:49:00,73.275,73.275,73.261,73.261,16000000.0
2006-03-20 01:50:00,73.272,73.279,73.272,73.278,14400000.0
2006-03-20 01:51:00,73.281,73.326,73.281,73.326,11200000.0
2006-03-20 01:52:00,73.338,73.338,73.33,73.33,20800000.0
2006-03-20 01:53:00,73.334,73.351,73.324,73.351,14400000.0
2006-03-20 01:54:00,73.363,73.363,73.348,73.348,8000000.0
2006-03-20 01:55:00,73.349,73.367,73.349,73.363,12800000.0
2006-03-20 01:56:00,73.382,73.387,73.379,73.387,12800000.0
2006-03-20 01:57:00,73.391,73.391,73.384,73.39,11200000.0
2006-03-20 01:58:00,73.382,73.399,73.378,73.399,10600000.0
2006-03-20 01:59:00,73.411,73.411,73.405,73.405,3200000.0
2006-03-20 02:00:00,73.423,73.423,73.398,73.398,11200000.0
2006-03-20 02:01:00,73.378,73.378,73.347,73.372,17600000.0
2006-03-20 02:02:00,73.379,73.385,73.363,73.363,12800000.0
2006-03-20 02:03:00,73.347,73.356,73.346,73.354,16000000.0
2006-03-20 02:04:00,73.36,73.36,73.342,73.348,12800000.0
2006-03-20 02:05:00,73.35,73.364,73.345,73.363,12800000.0
2006-03-20 02:06:00,73.369,73.369,73.362,73.362,12800000.0
2006-03-20 02:07:00,73.361,73.361,73.347,73.347,12800000.0
2006-03-20 02:08:00,73.345,73.345,73.332,73.332,17600000.0
2006-03-20 02:09:00,73.35,73.35,73.329,73.334,16000000.0
2006-03-20 02:10:00,73.322,73.33,73.322,73.325,9600000.0
2006-03-20 02:11:00,73.327,73.329,73.311,73.323,12800000.0
2006-03-20 02:12:00,73.317,73.319,73.31,73.31,11200000.0
2006-03-20 02:14:00,73.3,73.3,73.28,73.28,11200000.0
2006-03-20 02:15:00,73.294,73.305,73.292,73.299,11200000.0
2006-03-20 02:16:00,73.315,73.328,73.26,73.328,9600000.0
2006-03-20 02:17:00,73.331,73.341,73.33,73.341,11200000.0
2006-03-20 02:18:00,73.347,73.354,73.343,73.354,12800000.0
2006-03-20 02:19:00,73.348,73.355,73.343,73.355,12800000.0
2006-03-20 02:20:00,73.352,73.352,73.346,73.346,8000000.0
2006-03-20 02:21:00,73.336,73.339,73.328,73.33,17600000.0
2006-03-20 02:22:00,73.32,73.321,73.313,73.321,12800000.0
2006-03-20 02:23:00,73.302,73.306,73.285,73.305,12800000.0
2006-03-20 02:24:00,73.292,73.307,73.211,73.301,11200000.0
2006-03-20 02:25:00,73.296,73.305,73.29,73.29,17600000.0
2006-03-20 02:26:00,73.314,73.328,73.305,73.328,17600000.0
2006-03-20 02:27:00,73.324,73.327,73.32,73.326,18000000.0
2006-03-20 02:28:00,73.328,73.341,73.327,73.336,14400000.0
2006-03-20 02:29:00,73.338,73.339,73.331,73.332,11200000.0
2006-03-20 02:30:00,73.324,73.334,73.324,73.328,11200000.0
2006-03-20 02:31:00,73.324,73.33,73.315,73.321,17600000.0
2006-03-20 02:32:00,73.325,73.325,73.303,73.318,11200000.0
2006-03-20 02:33:00,73.325,73.331,73.319,73.327,11200000.0
2006-03-20 02:34:00,73.316,73.316,73.299,73.299,14400000.0
2006-03-20 02:35:00,73.293,73.293,73.283,73.283,12800000.0
2006-03-20 02:36:00,73.284,73.287,73.283,73.285,12800000.0
2006-03-20 02:37:00,73.297,73.301,73.289,73.289,12800000.0
2006-03-20 02:38:00,73.3,73.3,73.289,73.289,12800000.0
2006-03-20 02:39:00,73.272,73.272,73.256,73.256,16400000.0
2006-03-20 02:40:00,73.24,73.24,73.212,73.212,12800000.0
2006-03-20 02:41:00,73.2,73.2,73.167,73.167,11200000.0
2006-03-20 02:42:00,73.152,73.152,73.121,73.122,12800000.0
2006-03-20 02:43:00,73.105,73.112,73.099,73.101,11200000.0
2006-03-20 02:44:00,73.12,73.147,73.119,73.147,12200000.0
2006-03-20 02:45:00,73.167,73.172,73.164,73.168,11200000.0
2006-03-20 02:46:00,73.167,73.167,73.147,73.162,12800000.0
2006-03-20 02:47:00,73.179,73.185,73.174,73.179,12800000.0
2006-03-20 02:48:00,73.179,73.181,73.174,73.177,14400000.0
2006-03-20 02:49:00,73.171,73.175,73.167,73.169,17600000.0
2006-03-20 02:51:00,73.168,73.169,73.151,73.167,11200000.0
2006-03-20 02:52:00,73.165,73.165,73.097,73.153,11200000.0
2006-03-20 02:53:00,73.15,73.151,73.141,73.141,11200000.0
2006-03-20 02:54:00,73.052,73.132,73.052,73.065,11200000.0
2006-03-20 02:55:00,73.062,73.067,73.04,73.04,11200000.0
2006-03-20 02:56:00,73.028,73.048,73.028,73.048,11200000.0
2006-03-20 02:57:00,73.079,73.113,73.079,73.113,11200000.0
2006-03-20 02:58:00,73.098,73.13,73.085,73.13,8000000.0
2006-03-20 02:59:00,73.154,73.18,73.154,73.179,10600000.0
2006-03-20 03:00:00,73.188,73.223,73.127,73.127,11200000.0
2006-03-20 03:01:00,73.196,73.201,73.172,73.172,11200000.0
2006-03-20 03:02:00,73.19,73.198,73.19,73.198,11200000.0
2006-03-20 03:03:00,73.203,73.225,73.202,73.225,14400000.0
2006-03-20 03:04:00,73.231,73.243,73.23,73.23,11200000.0
2006-03-20 03:05:00,73.221,73.232,73.217,73.232,16000000.0
2006-03-20 03:06:00,73.234,73.245,73.232,73.245,16400000.0
2006-03-20 03:07:00,73.242,73.266,73.242,73.265,14400000.0
2006-03-20 03:08:00,73.259,73.263,73.242,73.257,11200000.0
2006-03-20 03:09:00,73.256,73.267,73.251,73.267,11200000.0
2006-03-20 03:10:00,73.271,73.272,73.259,73.259,16000000.0
2006-03-20 03:11:00,73.256,73.285,73.256,73.285,11200000.0
2006-03-20 03:12:00,73.282,73.285,73.265,73.265,17600000.0
2006-03-20 03:13:00,73.272,73.282,73.272,73.275,16000000.0
2006-03-20 03:14:00,73.276,73.276,73.273,73.274,11200000.0
2006-03-20 03:15:00,73.279,73.279,73.265,73.275,16400000.0
2006-03-20 03:16:00,73.27,73.279,73.27,73.273,14400000.0
2006-03-20 03:18:00,73.286,73.295,73.286,73.295,12800000.0
2006-03-20 03:19:00,73.294,73.294,73.281,73.292,12800000.0
2006-03-20 03:20:00,73.301,73.305,73.295,73.305,12800000.0
2006-03-20 03:21:00,73.299,73.299,73.285,73.298,14400000.0
2006-03-20 03:22:00,73.292,73.292,73.254,73.254,10600000.0
2006-03-20 03:23:00,73.234,73.234,73.214,73.223,9600000.0
2006-03-20 03:24:00,73.211,73.212,73.199,73.199,9600000.0
2006-03-20 03:25:00,73.165,73.166,73.143,73.162,17000000.0
2006-03-20 03:26:00,73.193,73.197,73.185,73.185,12800000.0
2006-03-20 03:27:00,73.177,73.199,73.175,73.199,14400000.0
2006-03-20 03:28:00,73.205,73.205,73.19,73.19,11200000.0
2006-03-20 03:29:00,73.19,73.201,73.19,73.201,12800000.0
2006-03-20 03:30:00,73.221,73.224,73.162,73.217,17600000.0
2006-03-20 03:31:00,73.214,73.215,73.206,73.214,12800000.0
2006-03-20 03:32:00,73.211,73.211,73.177,73.177,8000000.0
2006-03-20 03:33:00,73.187,73.203,73.187,73.197,11200000.0
2006-03-20 03:34:00,73.198,73.207,73.195,73.201,11200000.0
2006-03-20 03:35:00,73.21,73.21,73.182,73.182,17600000.0
2006-03-20 03:36:00,73.181,73.196,73.178,73.196,11200000.0
2006-03-20 03:37:00,73.194,73.203,73.189,73.201,17600000.0
2006-03-20 03:38:00,73.189,73.212,73.189,73.212,12800000.0
2006-03-20 03:39:00,73.225,73.23,73.163,73.23,14400000.0
2006-03-20 03:40:00,73.232,73.232,73.22,73.22,12800000.0
2006-03-20 03:41:00,73.227,73.227,73.188,73.188,11200000.0
2006-03-20 03:42:00,73.196,73.206,73.195,73.195,12800000.0
2006-03-20 03:43:00,73.195,73.199,73.182,73.199,11200000.0
2006-03-20 03:44:00,73.198,73.202,73.186,73.194,12200000.0
2006-03-20 03:45:00,73.189,73.2,73.187,73.189,10600000.0
2006-03-20 03:46:00,73.193,73.2,73.192,73.192,11200000.0
2006-03-20 03:47:00,73.2,73.2,73.191,73.192,11200000.0
2006-03-20 03:48:00,73.184,73.191,73.184,73.191,11200000.0
2006-03-20 03:49:00,73.19,73.193,73.186,73.192,16000000.0
2006-03-20 03:50:00,73.202,73.207,73.201,73.202,11200000.0
2006-03-20 03:51:00,73.207,73.207,73.198,73.202,8000000.0
2006-03-20 03:52:00,73.209,73.209,73.176,73.2,14400000.0
2006-03-20 03:53:00,73.206,73.206,73.192,73.192,9600000.0
2006-03-20 03:55:00,73.186,73.188,73.173,73.183,14400000.0
2006-03-20 03:56:00,73.186,73.195,73.185,73.191,12800000.0
2006-03-20 03:57:00,73.178,73.19,73.178,73.19,12800000.0
2006-03-20 03:58:00,73.195,73.211,73.195,73.205,16000000.0
2006-03-20 03:59:00,73.206,73.206,73.191,73.191,12800000.0
2006-03-20 04:00:00,73.189,73.189,73.17,73.177,14400000.0
2006-03-20 04:01:00,73.186,73.186,73.172,73.178,11200000.0
2006-03-20 04:02:00,73.192,73.207,73.192,73.207,8000000.0
2006-03-20 04:03:00,73.202,73.202,73.176,73.176,12800000.0
2006-03-20 04:04:00,73.179,73.202,73.179,73.202,12800000.0
2006-03-20 04:05:00,73.208,73.213,73.207,73.213,11200000.0
2006-03-20 04:06:00,73.209,73.211,73.202,73.203,14400000.0
2006-03-20 04:07:00,73.201,73.21,73.195,73.197,14400000.0
2006-03-20 04:08:00,73.2,73.203,73.195,73.203,11200000.0
2006-03-20 04:09:00,73.188,73.21,73.188,73.21,11200000.0
2006-03-20 04:10:00,73.215,73.224,73.21,73.224,14400000.0
2006-03-20 04:11:00,73.225,73.225,73.207,73.207,12800000.0
2006-03-20 04:13:00,73.206,73.208,73.203,73.204,11200000.0
2006-03-20 04:14:00,73.196,73.198,73.193,73.193,11200000.0
2006-03-20 04:15:00,73.199,73.199,73.196,73.197,12800000.0
2006-03-20 04:16:00,73.196,73.196,73.188,73.188,11200000.0
2006-03-20 04:18:00,73.187,73.213,73.187,73.213,12800000.0
2006-03-20 04:19:00,73.226,73.227,73.204,73.221,12800000.0
2006-03-20 04:20:00,73.218,73.225,73.128,73.225,11200000.0
2006-03-20 04:21:00,73.235,73.235,73.217,73.217,11200000.0
2006-03-20 04:22:00,73.211,73.222,73.209,73.221,16000000.0
2006-03-20 04:23:00,73.225,73.225,73.209,73.209,12800000.0
2006-03-20 04:24:00,73.215,73.215,73.209,73.214,12800000.0
2006-03-20 04:25:00,73.216,73.218,73.206,73.218,14400000.0
2006-03-20 04:26:00,73.226,73.227,73.22,73.227,14400000.0
2006-03-20 04:27:00,73.221,73.221,73.2,73.204,9600000.0
2006-03-20 04:28:00,73.2,73.211,73.2,73.211,11200000.0
2006-03-20 04:29:00,73.211,73.229,73.211,73.229,12800000.0
2006-03-20 04:30:00,73.214,73.222,73.203,73.203,13200000.0
2006-03-20 04:31:00,73.221,73.229,73.218,73.224,12800000.0
2006-03-20 04:32:00,73.212,73.212,73.196,73.199,12800000.0
2006-03-20 04:33:00,73.198,73.198,73.185,73.191,16000000.0
2006-03-20 04:34:00,73.194,73.212,73.193,73.202,12800000.0
2006-03-20 04:35:00,73.202,73.21,73.202,73.205,12800000.0
2006-03-20 04:36:00,73.218,73.234,73.218,73.231,6400000.0
2006-03-20 04:37:00,73.24,73.245,73.23,73.243,12800000.0
2006-03-20 04:38:00,73.239,73.239,73.224,73.227,9600000.0
2006-03-20 04:39:00,73.218,73.223,73.196,73.196,12800000.0
2006-03-20 04:42:00,73.199,73.2,73.178,73.191,12800000.0
2006-03-20 04:43:00,73.192,73.196,73.183,73.183,12800000.0
2006-03-20 04:44:00,73.184,73.197,73.184,73.194,9600000.0
2006-03-20 04:45:00,73.203,73.207,73.201,73.202,12800000.0
2006-03-20 04:46:00,73.204,73.207,73.193,73.207,14400000.0
2006-03-20 04:47:00,73.202,73.209,73.202,73.208,6400000.0
2006-03-20 04:49:00,73.192,73.202,73.192,73.195,11200000.0
2006-03-20 04:50:00,73.202,73.22,73.201,73.22,11200000.0
2006-03-20 04:51:00,73.217,73.22,73.129,73.207,14400000.0
2006-03-20 04:52:00,73.209,73.214,73.202,73.213,11200000.0
2006-03-20 04:53:00,73.211,73.212,73.208,73.21,9600000.0
2006-03-20 04:54:00,73.202,73.208,73.202,73.203,12800000.0
2006-03-20 04:55:00,73.206,73.212,73.206,73.208,11200000.0
2006-03-20 04:57:00,73.197,73.218,73.195,73.218,11200000.0
2006-03-20 04:58:00,73.218,73.219,73.205,73.205,8400000.0
2006-03-20 04:59:00,73.216,73.223,73.213,73.222,12800000.0
2006-03-20 05:00:00,73.216,73.236,73.216,73.231,11200000.0
2006-03-20 05:01:00,73.229,73.229,73.22,73.224,14400000.0
2006-03-20 05:02:00,73.222,73.222,73.21,73.211,14400000.0
2006-03-20 05:06:00,73.195,73.195,73.185,73.185,11200000.0
2006-03-20 05:07:00,73.173,73.195,73.173,73.195,14400000.0
2006-03-20 05:08:00,73.203,73.218,73.2,73.214,11200000.0
2006-03-20 05:10:00,73.212,73.212,73.184,73.205,12800000.0
2006-03-20 05:11:00,73.237,73.244,73.22,73.22,12800000.0
2006-03-20 05:12:00,73.218,73.228,73.218,73.223,12800000.0
2006-03-20 05:13:00,73.23,73.243,73.23,73.243,12800000.0
2006-03-20 05:14:00,73.253,73.255,73.25,73.25,14400000.0
2006-03-20 05:19:00,73.241,73.247,73.235,73.235,16000000.0
2006-03-20 05:20:00,73.23,73.24,73.224,73.224,10600000.0
2006-03-20 05:21:00,73.209,73.209,73.183,73.193,12800000.0
2006-03-20 05:22:00,73.227,73.241,73.227,73.241,11200000.0
2006-03-20 05:23:00,73.254,73.274,73.254,73.267,12800000.0
2006-03-20 05:25:00,73.265,73.265,73.256,73.259,13200000.0
2006-03-20 05:26:00,73.254,73.257,73.244,73.244,12800000.0
2006-03-20 05:27:00,73.247,73.247,73.233,73.239,12800000.0
2006-03-20 05:29:00,73.233,73.233,73.216,73.216,11200000.0
2006-03-20 05:30:00,73.218,73.218,73.196,73.205,16000000.0
2006-03-20 05:31:00,73.199,73.21,73.199,73.21,17600000.0
2006-03-20 05:32:00,73.194,73.197,73.168,73.176,12800000.0
2006-03-20 05:34:00,73.178,73.178,73.163,73.163,16000000.0
2006-03-20 05:35:00,73.162,73.168,73.16,73.16,11600000.0
2006-03-20 05:37:00,73.152,73.16,73.152,73.155,11200000.0
2006-03-20 05:38:00,73.146,73.15,73.126,73.15,16000000.0
2006-03-20 05:39:00,73.153,73.163,73.149,73.163,11200000.0
2006-03-20 05:40:00,73.153,73.161,73.153,73.153,10000000.0
2006-03-20 05:42:00,73.149,73.17,73.149,73.166,11200000.0
2006-03-20 05:43:00,73.169,73.169,73.161,73.161,10600000.0
2006-03-20 05:44:00,73.168,73.176,73.168,73.176,11200000.0
2006-03-20 05:45:00,73.178,73.186,73.178,73.186,16000000.0
2006-03-20 05:46:00,73.185,73.185,73.165,73.171,17600000.0
2006-03-20 05:49:00,73.165,73.175,73.165,73.171,17600000.0
2006-03-20 05:50:00,73.176,73.182,73.167,73.167,11200000.0
2006-03-20 05:53:00,73.165,73.17,73.161,73.165,17600000.0
2006-03-20 05:54:00,73.159,73.168,73.156,73.161,9600000.0
2006-03-20 05:55:00,73.094,73.156,73.094,73.155,11200000.0
2006-03-20 05:56:00,73.152,73.166,73.152,73.16,12800000.0
2006-03-20 05:57:00,73.153,73.155,73.15,73.154,12800000.0
2006-03-20 05:58:00,73.147,73.149,73.065,73.136,12800000.0
2006-03-20 05:59:00,73.146,73.146,73.13,73.137,12800000.0
2006-03-20 06:00:00,73.139,73.144,73.139,73.14,11200000.0
2006-03-20 06:01:00,73.132,73.132,73.11,73.125,11200000.0
2006-03-20 06:02:00,73.125,73.125,73.111,73.111,12800000.0
2006-03-20 06:03:00,73.114,73.123,73.109,73.122,11200000.0
2006-03-20 06:04:00,73.118,73.121,73.092,73.1,16000000.0
2006-03-20 06:05:00,73.097,73.106,73.087,73.106,14400000.0
2006-03-20 06:06:00,73.108,73.108,73.092,73.095,12800000.0
2006-03-20 06:08:00,73.089,73.103,73.089,73.099,11200000.0
2006-03-20 06:09:00,73.097,73.109,73.097,73.109,11200000.0
2006-03-20 06:10:00,73.12,73.129,73.033,73.124,11200000.0
2006-03-20 06:11:00,73.138,73.151,73.129,73.151,17600000.0
2006-03-20 06:12:00,73.138,73.138,73.125,73.127,11200000.0
2006-03-20 06:13:00,73.121,73.127,73.104,73.121,12800000.0
2006-03-20 06:14:00,73.125,73.125,73.096,73.096,12800000.0
2006-03-20 06:15:00,73.091,73.098,73.091,73.093,8000000.0
2006-03-20 06:16:00,73.079,73.086,73.077,73.086,8000000.0
2006-03-20 06:17:00,73.088,73.088,73.077,73.077,12800000.0
2006-03-20 06:18:00,73.082,73.082,73.079,73.081,12800000.0
2006-03-20 06:19:00,73.078,73.089,73.078,73.08,12800000.0
2006-03-20 06:20:00,73.064,73.074,73.057,73.057,16000000.0
2006-03-20 06:22:00,73.065,73.087,73.065,73.082,12800000.0
2006-03-20 06:23:00,73.077,73.09,73.077,73.09,8000000.0
2006-03-20 06:24:00,73.111,73.117,73.106,73.117,8000000.0
2006-03-20 06:25:00,73.123,73.123,73.094,73.113,12800000.0
2006-03-20 06:26:00,73.109,73.109,73.096,73.105,12800000.0
2006-03-20 06:27:00,73.139,73.157,73.133,73.157,14400000.0
2006-03-20 06:28:00,73.151,73.155,73.151,73.152,8000000.0
2006-03-20 06:29:00,73.147,73.177,73.147,73.177,11200000.0
2006-03-20 06:30:00,73.172,73.179,73.167,73.167,13800000.0
2006-03-20 06:31:00,73.15,73.157,73.144,73.155,14400000.0
2006-03-20 06:33:00,73.159,73.166,73.148,73.156,17600000.0
2006-03-20 06:34:00,73.144,73.17,73.144,73.17,12200000.0
2006-03-20 06:35:00,73.169,73.177,73.167,73.177,12800000.0
2006-03-20 06:38:00,73.187,73.19,73.18,73.18,15400000.0
2006-03-20 06:39:00,73.175,73.178,73.163,73.177,11200000.0
2006-03-20 06:40:00,73.176,73.176,73.165,73.174,9600000.0
2006-03-20 06:41:00,73.179,73.186,73.163,73.163,12800000.0
2006-03-20 06:42:00,73.161,73.17,73.161,73.162,9600000.0
2006-03-20 06:43:00,73.098,73.17,73.098,73.17,16000000.0
2006-03-20 06:44:00,73.171,73.173,73.159,73.168,17600000.0
2006-03-20 06:45:00,73.171,73.175,73.16,73.175,17600000.0
2006-03-20 06:46:00,73.169,73.169,73.157,73.158,12800000.0
2006-03-20 06:47:00,73.163,73.165,73.156,73.165,12800000.0
2006-03-20 06:48:00,73.149,73.153,73.144,73.146,17600000.0
2006-03-20 06:50:00,73.152,73.17,73.152,73.154,14400000.0
2006-03-20 06:52:00,73.152,73.153,73.141,73.151,12800000.0
2006-03-20 06:53:00,73.157,73.18,73.157,73.18,17600000.0
2006-03-20 06:54:00,73.18,73.185,73.177,73.182,14400000.0
2006-03-20 06:56:00,73.17,73.183,73.164,73.183,11200000.0
2006-03-20 06:57:00,73.186,73.191,73.18,73.191,14400000.0
2006-03-20 06:59:00,73.183,73.198,73.174,73.191,12800000.0
2006-03-20 07:00:00,73.201,73.201,73.193,73.197,16000000.0
2006-03-20 07:01:00,73.192,73.195,73.187,73.192,17600000.0
2006-03-20 07:02:00,73.207,73.225,73.207,73.225,12800000.0
2006-03-20 07:03:00,73.204,73.228,73.204,73.228,12800000.0
2006-03-20 07:04:00,73.224,73.256,73.223,73.256,12800000.0
2006-03-20 07:05:00,73.262,73.265,73.242,73.251,11200000.0
2006-03-20 07:06:00,73.259,73.259,73.25,73.251,12800000.0
2006-03-20 07:07:00,73.256,73.267,73.256,73.267,11200000.0
2006-03-20 07:08:00,73.27,73.29,73.27,73.28,16000000.0
2006-03-20 07:09:00,73.273,73.273,73.265,73.269,12800000.0
2006-03-20 07:10:00,73.251,73.254,73.251,73.253,4800000.0
2006-03-20 07:11:00,73.256,73.258,73.249,73.25,12800000.0
2006-03-20 07:12:00,73.246,73.262,73.246,73.262,9400000.0
2006-03-20 07:13:00,73.258,73.258,73.241,73.241,12800000.0
2006-03-20 07:15:00,73.243,73.25,73.243,73.245,11200000.0
2006-03-20 07:16:00,73.243,73.246,73.241,73.241,11200000.0
2006-03-20 07:17:00,73.245,73.251,73.234,73.234,12800000.0
2006-03-20 07:18:00,73.244,73.244,73.223,73.223,17600000.0
2006-03-20 07:19:00,73.224,73.227,73.218,73.227,12800000.0
2006-03-20 07:20:00,73.225,73.233,73.222,73.23,12800000.0
2006-03-20 07:21:00,73.236,73.244,73.236,73.237,12800000.0
2006-03-20 07:22:00,73.243,73.252,73.239,73.252,17600000.0
2006-03-20 07:24:00,73.234,73.254,73.234,73.251,14400000.0
2006-03-20 07:25:00,73.257,73.259,73.244,73.255,16000000.0
2006-03-20 07:28:00,73.248,73.258,73.248,73.258,14400000.0
2006-03-20 07:30:00,73.276,73.276,73.268,73.271,11200000.0
2006-03-20 07:32:00,73.278,73.278,73.261,73.261,17600000.0
2006-03-20 07:34:00,73.259,73.259,73.249,73.249,12800000.0
2006-03-20 07:35:00,73.247,73.256,73.246,73.256,16000000.0
2006-03-20 07:36:00,73.238,73.261,73.238,73.253,11200000.0
2006-03-20 07:37:00,73.268,73.283,73.268,73.28,11200000.0
2006-03-20 07:38:00,73.282,73.286,73.278,73.278,12800000.0
2006-03-20 07:39:00,73.273,73.275,73.27,73.271,11200000.0
2006-03-20 07:40:00,73.27,73.287,73.27,73.287,11200000.0
2006-03-20 07:41:00,73.275,73.288,73.273,73.282,12800000.0
2006-03-20 07:42:00,73.295,73.304,73.294,73.3,12800000.0
2006-03-20 07:43:00,73.287,73.295,73.284,73.284,12800000.0
2006-03-20 07:44:00,73.283,73.29,73.281,73.289,11200000.0
2006-03-20 07:46:00,73.289,73.292,73.286,73.287,11200000.0
2006-03-20 07:47:00,73.288,73.292,73.282,73.289,14400000.0
2006-03-20 07:49:00,73.29,73.295,73.284,73.289,17600000.0
2006-03-20 07:50:00,73.288,73.316,73.288,73.316,8000000.0
2006-03-20 07:51:00,73.321,73.331,73.316,73.331,12800000.0
2006-03-20 07:52:00,73.339,73.339,73.328,73.33,17600000.0
2006-03-20 07:54:00,73.348,73.351,73.348,73.348,10600000.0
2006-03-20 07:55:00,73.342,73.351,73.326,73.351,12800000.0
2006-03-20 07:56:00,73.371,73.377,73.362,73.366,16000000.0
2006-03-20 07:57:00,73.356,73.368,73.356,73.368,11200000.0
2006-03-20 07:58:00,73.367,73.372,73.366,73.37,11200000.0
2006-03-20 07:59:00,73.374,73.385,73.374,73.382,12800000.0
2006-03-20 08:00:00,73.372,73.381,73.371,73.377,8000000.0
2006-03-20 08:01:00,73.373,73.373,73.356,73.356,8000000.0
2006-03-20 08:02:00,73.36,73.36,73.356,73.356,3200000.0
2006-03-20 08:03:00,73.342,73.342,73.331,73.332,11200000.0
2006-03-20 08:04:00,73.329,73.336,73.324,73.329,17000000.0
2006-03-20 08:06:00,73.337,73.337,73.334,73.334,3200000.0
2006-03-20 08:08:00,73.336,73.336,73.326,73.326,17600000.0
2006-03-20 08:09:00,73.319,73.329,73.31,73.31,12800000.0
2006-03-20 08:11:00,73.309,73.309,73.284,73.29,11200000.0
2006-03-20 08:12:00,73.279,73.286,73.266,73.266,16000000.0
2006-03-20 08:13:00,73.26,73.26,73.247,73.247,11200000.0
2006-03-20 08:14:00,73.225,73.225,73.207,73.211,12800000.0
2006-03-20 08:15:00,73.233,73.25,73.233,73.243,16000000.0
2006-03-20 08:16:00,73.255,73.256,73.237,73.252,11200000.0
2006-03-20 08:17:00,73.244,73.249,73.234,73.249,12800000.0
2006-03-20 08:18:00,73.25,73.263,73.25,73.263,12800000.0
2006-03-20 08:19:00,73.263,73.277,73.259,73.264,14400000.0
2006-03-20 08:20:00,73.26,73.267,73.253,73.254,16000000.0
2006-03-20 08:21:00,73.263,73.265,73.23,73.23,17600000.0
2006-03-20 08:22:00,73.236,73.237,73.231,73.231,11200000.0
2006-03-20 08:23:00,73.231,73.231,73.221,73.228,11600000.0
2006-03-20 08:24:00,73.232,73.232,73.221,73.221,9600000.0
2006-03-20 08:25:00,73.212,73.227,73.212,73.227,12800000.0
2006-03-20 08:26:00,73.208,73.208,73.089,73.18,8000000.0
2006-03-20 08:27:00,73.138,73.156,73.107,73.107,12800000.0
2006-03-20 08:28:00,73.121,73.14,73.107,73.14,11200000.0
2006-03-20 08:29:00,73.154,73.165,73.145,73.165,14400000.0
2006-03-20 08:30:00,73.153,73.16,73.147,73.147,11200000.0
2006-03-20 08:31:00,73.145,73.158,73.145,73.154,12800000.0
2006-03-20 08:32:00,73.158,73.158,73.151,73.155,10600000.0
2006-03-20 08:33:00,73.153,73.178,73.148,73.176,11200000.0
2006-03-20 08:34:00,73.165,73.165,73.138,73.147,9600000.0
2006-03-20 08:35:00,73.155,73.159,73.147,73.151,18000000.0
2006-03-20 08:36:00,73.147,73.153,73.135,73.135,17600000.0
2006-03-20 08:37:00,73.132,73.148,73.129,73.148,11200000.0
2006-03-20 08:38:00,73.145,73.164,73.142,73.164,11200000.0
2006-03-20 08:39:00,73.153,73.172,73.153,73.153,16000000.0
2006-03-20 08:40:00,73.139,73.139,73.105,73.105,16000000.0
2006-03-20 08:41:00,73.075,73.087,73.058,73.087,17600000.0
2006-03-20 08:42:00,73.088,73.089,73.079,73.085,12800000.0
2006-03-20 08:43:00,73.077,73.079,73.066,73.073,12800000.0
2006-03-20 08:44:00,73.082,73.082,73.069,73.069,12800000.0
2006-03-20 08:45:00,73.049,73.08,73.049,73.077,16000000.0
2006-03-20 08:46:00,73.087,73.1,73.087,73.096,11200000.0
2006-03-20 08:47:00,73.085,73.092,73.07,73.091,11200000.0
2006-03-20 08:48:00,73.109,73.11,73.089,73.089,13200000.0
2006-03-20 08:49:00,73.092,73.104,73.083,73.1,18000000.0
2006-03-20 08:50:00,73.106,73.117,73.105,73.111,12800000.0
2006-03-20 08:51:00,73.125,73.145,73.125,73.145,17600000.0
2006-03-20 08:52:00,73.151,73.153,73.144,73.149,11200000.0
2006-03-20 08:53:00,73.142,73.142,73.131,73.14,15400000.0
2006-03-20 08:54:00,73.134,73.134,73.114,73.114,3200000.0
2006-03-20 08:56:00,73.091,73.091,73.085,73.089,11200000.0
2006-03-20 08:57:00,73.079,73.095,73.079,73.094,11200000.0
2006-03-20 08:58:00,73.098,73.1,73.087,73.087,9600000.0
2006-03-20 08:59:00,73.066,73.069,73.056,73.056,12800000.0
2006-03-20 09:00:00,73.036,73.045,73.031,73.045,17600000.0
2006-03-20 09:01:00,73.055,73.088,73.055,73.088,11200000.0
2006-03-20 09:02:00,73.097,73.103,73.09,73.092,11200000.0
2006-03-20 09:03:00,73.083,73.09,73.073,73.085,16000000.0
2006-03-20 09:04:00,73.078,73.087,73.078,73.083,11200000.0
2006-03-20 09:05:00,73.078,73.082,73.075,73.08,11200000.0
2006-03-20 09:06:00,73.072,73.072,73.037,73.044,12800000.0
2006-03-20 09:08:00,73.029,73.038,73.026,73.038,12800000.0
2006-03-20 09:09:00,73.046,73.046,73.023,73.026,17600000.0
2006-03-20 09:10:00,73.0,73.004,72.982,73.004,12800000.0
2006-03-20 09:11:00,72.996,73.003,72.985,73.003,12800000.0
2006-03-20 09:12:00,73.003,73.006,72.997,73.006,12800000.0
2006-03-20 09:13:00,72.995,73.002,72.992,72.998,11200000.0
2006-03-20 09:14:00,73.006,73.022,73.006,73.018,11200000.0
2006-03-20 09:15:00,73.018,73.02,72.992,72.995,11200000.0
2006-03-20 09:16:00,72.999,73.007,72.992,72.992,12800000.0
2006-03-20 09:17:00,72.996,72.996,72.989,72.991,11200000.0
2006-03-20 09:18:00,72.988,73.003,72.988,73.003,14400000.0
2006-03-20 09:19:00,72.982,72.982,72.958,72.958,12800000.0
2006-03-20 09:20:00,72.935,72.935,72.915,72.916,16000000.0
2006-03-20 09:21:00,72.892,72.929,72.884,72.929,11200000.0
2006-03-20 09:22:00,72.918,72.918,72.888,72.89,17600000.0
2006-03-20 09:23:00,72.868,72.868,72.809,72.809,12800000.0
2006-03-20 09:24:00,72.736,72.835,72.736,72.834,11200000.0
2006-03-20 09:25:00,72.856,72.882,72.856,72.882,12800000.0
2006-03-20 09:26:00,72.886,72.897,72.88,72.884,11200000.0
2006-03-20 09:27:00,72.838,72.838,72.818,72.818,11200000.0
2006-03-20 09:28:00,72.79,72.817,72.786,72.817,12800000.0
2006-03-20 09:29:00,72.823,72.827,72.776,72.776,11200000.0
2006-03-20 09:30:00,72.761,72.773,72.748,72.748,12800000.0
2006-03-20 09:31:00,72.769,72.769,72.759,72.759,12800000.0
2006-03-20 09:32:00,72.778,72.817,72.778,72.806,14400000.0
2006-03-20 09:33:00,72.826,72.826,72.767,72.767,12800000.0
2006-03-20 09:34:00,72.754,72.768,72.754,72.767,11200000.0
2006-03-20 09:35:00,72.795,72.838,72.795,72.838,12800000.0
2006-03-20 09:36:00,72.836,72.838,72.828,72.838,9600000.0
2006-03-20 09:37:00,72.843,72.843,72.776,72.824,16000000.0
2006-03-20 09:38:00,72.822,72.822,72.785,72.785,11200000.0
2006-03-20 09:39:00,72.795,72.801,72.787,72.787,12800000.0
2006-03-20 09:40:00,72.792,72.797,72.767,72.78,14400000.0
2006-03-20 09:41:00,72.798,72.821,72.798,72.818,11200000.0
2006-03-20 09:42:00,72.803,72.823,72.803,72.81,16000000.0
2006-03-20 09:43:00,72.831,72.86,72.831,72.858,12800000.0
2006-03-20 09:44:00,72.87,72.872,72.857,72.867,12800000.0
2006-03-20 09:45:00,72.89,72.915,72.89,72.915,12800000.0
2006-03-20 09:46:00,72.917,72.917,72.896,72.915,11200000.0
2006-03-20 09:47:00,72.912,72.917,72.909,72.917,12800000.0
2006-03-20 09:48:00,72.915,72.922,72.911,72.911,11200000.0
2006-03-20 09:49:00,72.911,72.926,72.908,72.921,12800000.0
2006-03-20 09:50:00,72.926,72.926,72.908,72.909,16000000.0
2006-03-20 09:51:00,72.9,72.903,72.89,72.89,16000000.0
2006-03-20 09:52:00,72.873,72.876,72.865,72.876,14400000.0
2006-03-20 09:53:00,72.888,72.941,72.888,72.93,12800000.0
2006-03-20 09:54:00,72.925,72.927,72.915,72.915,17600000.0
2006-03-20 09:55:00,72.919,72.919,72.909,72.909,11200000.0
2006-03-20 09:56:00,72.91,72.91,72.893,72.895,14400000.0
2006-03-20 09:57:00,72.899,72.899,72.89,72.894,18000000.0
2006-03-20 09:58:00,72.895,72.901,72.808,72.898,17600000.0
2006-03-20 09:59:00,72.891,72.903,72.89,72.9,17600000.0
2006-03-20 10:00:00,72.905,72.927,72.9,72.927,11200000.0
2006-03-20 10:01:00,72.931,72.95,72.931,72.948,12800000.0
2006-03-20 10:02:00,72.933,72.937,72.927,72.927,16000000.0
2006-03-20 10:03:00,72.93,72.946,72.93,72.944,11200000.0
2006-03-20 10:04:00,72.956,72.998,72.956,72.998,8000000.0
2006-03-20 10:05:00,72.979,72.981,72.953,72.953,14400000.0
2006-03-20 10:06:00,72.967,72.979,72.967,72.979,16000000.0
2006-03-20 10:07:00,72.979,72.996,72.978,72.996,12800000.0
2006-03-20 10:08:00,73.017,73.023,72.999,73.003,11200000.0
2006-03-20 10:09:00,72.981,72.997,72.972,72.997,12800000.0
2006-03-20 10:10:00,73.001,73.001,72.981,72.987,17600000.0
2006-03-20 10:11:00,72.974,72.974,72.948,72.95,11200000.0
2006-03-20 10:12:00,72.95,72.962,72.946,72.958,12800000.0
2006-03-20 10:13:00,72.951,72.96,72.95,72.955,12800000.0
2006-03-20 10:14:00,72.949,72.954,72.942,72.942,11200000.0
2006-03-20 10:15:00,72.937,72.952,72.937,72.949,12800000.0
2006-03-20 10:16:00,72.935,72.95,72.932,72.946,12200000.0
2006-03-20 10:17:00,72.944,72.947,72.942,72.942,11200000.0
2006-03-20 10:18:00,72.943,72.949,72.926,72.949,11200000.0
2006-03-20 10:19:00,72.945,72.946,72.935,72.945,10600000.0
2006-03-20 10:20:00,72.961,72.967,72.949,72.961,18000000.0
2006-03-20 10:21:00,72.94,72.945,72.929,72.934,16000000.0
2006-03-20 10:22:00,72.927,72.927,72.903,72.903,11200000.0
2006-03-20 10:23:00,72.914,72.916,72.905,72.911,11200000.0
2006-03-20 10:24:00,72.892,72.892,72.857,72.867,12800000.0
2006-03-20 10:25:00,72.854,72.854,72.829,72.83,11200000.0
2006-03-20 10:26:00,72.821,72.822,72.808,72.822,11200000.0
2006-03-20 10:27:00,72.816,72.816,72.799,72.804,11200000.0
2006-03-20 10:28:00,72.793,72.793,72.78,72.782,12800000.0
2006-03-20 10:29:00,72.778,72.782,72.764,72.764,11200000.0
2006-03-20 10:30:00,72.755,72.769,72.755,72.769,8000000.0
2006-03-20 10:31:00,72.774,72.774,72.754,72.764,12800000.0
2006-03-20 10:32:00,72.764,72.771,72.76,72.761,17600000.0
2006-03-20 10:33:00,72.753,72.768,72.753,72.766,11200000.0
2006-03-20 10:34:00,72.774,72.779,72.773,72.778,11200000.0
2006-03-20 10:35:00,72.775,72.777,72.761,72.777,11200000.0
2006-03-20 10:36:00,72.774,72.774,72.752,72.752,11200000.0
2006-03-20 10:37:00,72.744,72.744,72.652,72.717,10600000.0
2006-03-20 10:38:00,72.722,72.749,72.722,72.749,12800000.0
2006-03-20 10:39:00,72.744,72.75,72.738,72.741,11200000.0
2006-03-20 10:40:00,72.74,72.749,72.736,72.736,16000000.0
2006-03-20 10:41:00,72.733,72.743,72.733,72.741,12800000.0
2006-03-20 10:42:00,72.763,72.784,72.762,72.784,11200000.0
2006-03-20 10:43:00,72.787,72.788,72.778,72.788,11200000.0
2006-03-20 10:44:00,72.789,72.797,72.789,72.797,12800000.0
2006-03-20 10:45:00,72.799,72.806,72.795,72.806,12800000.0
2006-03-20 10:46:00,72.801,72.801,72.785,72.785,12800000.0
2006-03-20 10:47:00,72.785,72.788,72.766,72.782,12800000.0
2006-03-20 10:48:00,72.773,72.792,72.77,72.792,12800000.0
2006-03-20 10:49:00,72.794,72.806,72.794,72.806,11200000.0
2006-03-20 10:50:00,72.805,72.805,72.787,72.787,16000000.0
2006-03-20 10:51:00,72.797,72.807,72.792,72.802,17600000.0
2006-03-20 10:52:00,72.8,72.8,72.768,72.768,11200000.0
2006-03-20 10:53:00,72.776,72.784,72.761,72.763,11200000.0
2006-03-20 10:54:00,72.783,72.791,72.777,72.791,17600000.0
2006-03-20 10:55:00,72.788,72.788,72.77,72.774,11200000.0
2006-03-20 10:56:00,72.78,72.79,72.774,72.79,17600000.0
2006-03-20 10:57:00,72.796,72.8,72.784,72.784,16000000.0
2006-03-20 10:58:00,72.777,72.782,72.686,72.782,12800000.0
2006-03-20 10:59:00,72.784,72.784,72.743,72.743,11200000.0
2006-03-20 11:00:00,72.744,72.753,72.744,72.752,12800000.0
2006-03-20 11:01:00,72.748,72.748,72.735,72.735,12800000.0
2006-03-20 11:02:00,72.733,72.735,72.726,72.726,16000000.0
2006-03-20 11:03:00,72.736,72.736,72.715,72.724,12800000.0
2006-03-20 11:04:00,72.738,72.755,72.738,72.754,14400000.0
2006-03-20 11:05:00,72.769,72.769,72.74,72.746,17600000.0
2006-03-20 11:06:00,72.754,72.754,72.744,72.751,17600000.0
2006-03-20 11:07:00,72.744,72.747,72.718,72.718,17000000.0
2006-03-20 11:08:00,72.661,72.727,72.661,72.727,11200000.0
2006-03-20 11:09:00,72.72,72.72,72.71,72.718,17600000.0
2006-03-20 11:10:00,72.716,72.721,72.713,72.713,12800000.0
2006-03-20 11:11:00,72.708,72.708,72.699,72.703,11200000.0
2006-03-20 11:12:00,72.701,72.712,72.694,72.694,17600000.0
2006-03-20 11:13:00,72.708,72.716,72.693,72.714,14400000.0
2006-03-20 11:14:00,72.72,72.72,72.715,72.715,11200000.0
2006-03-20 11:15:00,72.704,72.718,72.704,72.718,11200000.0
2006-03-20 11:16:00,72.722,72.733,72.718,72.723,12800000.0
2006-03-20 11:17:00,72.731,72.74,72.721,72.721,11200000.0
2006-03-20 11:18:00,72.708,72.708,72.686,72.686,12800000.0
2006-03-20 11:19:00,72.657,72.657,72.63,72.634,17600000.0
2006-03-20 11:20:00,72.61,72.61,72.583,72.583,12800000.0
2006-03-20 11:21:00,72.583,72.583,72.565,72.565,14400000.0
2006-03-20 11:22:00,72.53,72.53,72.513,72.523,12800000.0
2006-03-20 11:23:00,72.511,72.521,72.508,72.516,10600000.0
2006-03-20 11:24:00,72.517,72.517,72.501,72.514,12800000.0
2006-03-20 11:25:00,72.508,72.513,72.482,72.494,17600000.0
2006-03-20 11:26:00,72.498,72.519,72.498,72.513,13800000.0
2006-03-20 11:27:00,72.518,72.546,72.513,72.546,11200000.0
2006-03-20 11:28:00,72.55,72.564,72.55,72.561,14400000.0
2006-03-20 11:29:00,72.552,72.552,72.526,72.526,13800000.0
2006-03-20 11:30:00,72.521,72.528,72.513,72.52,14400000.0
2006-03-20 11:31:00,72.541,72.547,72.534,72.541,11200000.0
2006-03-20 11:32:00,72.537,72.537,72.518,72.525,17600000.0
2006-03-20 11:33:00,72.509,72.509,72.462,72.462,12800000.0
2006-03-20 11:34:00,72.456,72.48,72.456,72.476,12800000.0
2006-03-20 11:35:00,72.496,72.509,72.492,72.503,11200000.0
2006-03-20 11:36:00,72.485,72.486,72.481,72.486,12800000.0
2006-03-20 11:37:00,72.478,72.478,72.45,72.469,11200000.0
2006-03-20 11:38:00,72.46,72.475,72.46,72.468,11200000.0
2006-03-20 11:39:00,72.471,72.476,72.46,72.471,11200000.0
2006-03-20 11:40:00,72.461,72.469,72.46,72.469,11200000.0
2006-03-20 11:41:00,72.466,72.466,72.441,72.441,16000000.0
2006-03-20 11:42:00,72.423,72.428,72.407,72.417,17600000.0
2006-03-20 11:43:00,72.425,72.44,72.416,72.44,11200000.0
2006-03-20 11:44:00,72.434,72.434,72.421,72.431,11200000.0
2006-03-20 11:45:00,72.428,72.438,72.427,72.434,13800000.0
2006-03-20 11:46:00,72.451,72.451,72.432,72.442,11200000.0
2006-03-20 11:47:00,72.444,72.463,72.437,72.462,17600000.0
2006-03-20 11:48:00,72.477,72.478,72.454,72.478,11200000.0
2006-03-20 11:49:00,72.484,72.513,72.484,72.51,12800000.0
2006-03-20 11:50:00,72.51,72.52,72.509,72.52,12800000.0
2006-03-20 11:51:00,72.521,72.521,72.5,72.5,11200000.0
2006-03-20 11:52:00,72.516,72.516,72.504,72.516,11200000.0
2006-03-20 11:53:00,72.528,72.539,72.519,72.532,16000000.0
2006-03-20 11:54:00,72.539,72.553,72.539,72.553,14400000.0
2006-03-20 11:55:00,72.547,72.547,72.482,72.544,11200000.0
2006-03-20 11:56:00,72.528,72.535,72.52,72.521,12800000.0
2006-03-20 11:57:00,72.5,72.5,72.487,72.487,12800000.0
2006-03-20 11:58:00,72.488,72.499,72.484,72.491,11200000.0
2006-03-20 11:59:00,72.501,72.501,72.478,72.478,11200000.0
2006-03-20 12:00:00,72.471,72.471,72.427,72.427,11200000.0
2006-03-20 12:01:00,72.433,72.433,72.424,72.424,11200000.0
2006-03-20 12:02:00,72.428,72.449,72.428,72.449,14400000.0
2006-03-20 12:03:00,72.467,72.472,72.457,72.47,11200000.0
2006-03-20 12:04:00,72.475,72.475,72.443,72.443,17600000.0
2006-03-20 12:05:00,72.396,72.396,72.352,72.383,17600000.0
2006-03-20 12:06:00,72.398,72.398,72.374,72.374,12800000.0
2006-03-20 12:07:00,72.385,72.395,72.376,72.395,11200000.0
2006-03-20 12:08:00,72.407,72.42,72.399,72.414,11200000.0
2006-03-20 12:09:00,72.416,72.433,72.416,72.429,14400000.0
2006-03-20 12:10:00,72.441,72.444,72.421,72.421,11200000.0
2006-03-20 12:11:00,72.441,72.445,72.437,72.443,12800000.0
2006-03-20 12:12:00,72.45,72.453,72.439,72.45,11200000.0
2006-03-20 12:13:00,72.446,72.457,72.446,72.449,11200000.0
2006-03-20 12:14:00,72.446,72.446,72.409,72.414,12800000.0
2006-03-20 12:15:00,72.426,72.426,72.41,72.41,12800000.0
2006-03-20 12:16:00,72.395,72.415,72.392,72.415,12800000.0
2006-03-20 12:17:00,72.405,72.413,72.346,72.413,17600000.0
2006-03-20 12:18:00,72.41,72.421,72.409,72.412,16000000.0
2006-03-20 12:19:00,72.419,72.431,72.415,72.426,12800000.0
2006-03-20 12:20:00,72.45,72.452,72.441,72.446,14400000.0
2006-03-20 12:21:00,72.448,72.458,72.445,72.458,11200000.0
2006-03-20 12:22:00,72.458,72.471,72.458,72.465,16000000.0
2006-03-20 12:23:00,72.47,72.481,72.467,72.481,13800000.0
2006-03-20 12:24:00,72.476,72.485,72.475,72.477,12800000.0
2006-03-20 12:25:00,72.494,72.494,72.488,72.489,11200000.0
2006-03-20 12:26:00,72.479,72.479,72.463,72.463,11200000.0
2006-03-20 12:27:00,72.458,72.458,72.445,72.445,11200000.0
2006-03-20 12:28:00,72.449,72.461,72.449,72.457,12800000.0
2006-03-20 12:29:00,72.456,72.469,72.454,72.469,17600000.0
2006-03-20 12:30:00,72.455,72.462,72.453,72.457,17600000.0
2006-03-20 12:31:00,72.449,72.452,72.439,72.449,12800000.0
2006-03-20 12:32:00,72.441,72.451,72.44,72.446,12800000.0
2006-03-20 12:33:00,72.451,72.46,72.45,72.46,14400000.0
2006-03-20 12:34:00,72.452,72.452,72.437,72.437,12800000.0
2006-03-20 12:35:00,72.444,72.451,72.444,72.45,11200000.0
2006-03-20 12:36:00,72.449,72.46,72.448,72.46,11200000.0
2006-03-20 12:37:00,72.444,72.448,72.429,72.435,11200000.0
2006-03-20 12:38:00,72.435,72.435,72.341,72.425,17600000.0
2006-03-20 12:39:00,72.415,72.421,72.413,72.42,16000000.0
2006-03-20 12:40:00,72.43,72.431,72.41,72.42,16000000.0
2006-03-20 12:41:00,72.409,72.414,72.406,72.406,12800000.0
2006-03-20 12:42:00,72.396,72.396,72.389,72.39,14400000.0
2006-03-20 12:43:00,72.387,72.4,72.387,72.4,12800000.0
2006-03-20 12:44:00,72.398,72.414,72.393,72.414,17600000.0
2006-03-20 12:45:00,72.426,72.442,72.423,72.442,16000000.0
2006-03-20 12:46:00,72.446,72.447,72.43,72.431,12800000.0
2006-03-20 12:47:00,72.417,72.417,72.386,72.4,12800000.0
2006-03-20 12:50:00,72.397,72.403,72.394,72.396,14400000.0
2006-03-20 12:51:00,72.394,72.394,72.383,72.383,11200000.0
2006-03-20 12:52:00,72.384,72.388,72.38,72.382,11200000.0
2006-03-20 12:53:00,72.374,72.388,72.374,72.382,11200000.0
2006-03-20 12:54:00,72.391,72.397,72.384,72.384,12800000.0
2006-03-20 12:55:00,72.392,72.416,72.392,72.416,16000000.0
2006-03-20 12:56:00,72.422,72.434,72.422,72.433,11200000.0
2006-03-20 12:57:00,72.441,72.453,72.441,72.446,11200000.0
2006-03-20 12:58:00,72.44,72.44,72.423,72.426,17600000.0
2006-03-20 12:59:00,72.406,72.419,72.399,72.414,15400000.0
2006-03-20 13:00:00,72.418,72.418,72.396,72.397,12800000.0
2006-03-20 13:01:00,72.387,72.398,72.386,72.398,14400000.0
2006-03-20 13:02:00,72.4,72.4,72.39,72.399,12800000.0
2006-03-20 13:03:00,72.393,72.398,72.371,72.382,16000000.0
2006-03-20 13:04:00,72.376,72.387,72.373,72.387,11200000.0
2006-03-20 13:05:00,72.39,72.394,72.381,72.387,12800000.0
2006-03-20 13:06:00,72.393,72.393,72.391,72.391,3200000.0
2006-03-20 13:07:00,72.41,72.41,72.394,72.394,14400000.0
2006-03-20 13:08:00,72.397,72.406,72.389,72.389,17400000.0
2006-03-20 13:09:00,72.385,72.394,72.383,72.383,12200000.0
2006-03-20 13:10:00,72.354,72.363,72.333,72.352,16000000.0
2006-03-20 13:11:00,72.356,72.373,72.356,72.373,11200000.0
2006-03-20 13:12:00,72.378,72.389,72.378,72.389,12800000.0
2006-03-20 13:13:00,72.392,72.398,72.388,72.389,17600000.0
2006-03-20 13:14:00,72.401,72.401,72.376,72.376,12800000.0
2006-03-20 13:15:00,72.38,72.393,72.38,72.393,12800000.0
2006-03-20 13:16:00,72.387,72.398,72.386,72.393,17600000.0
2006-03-20 13:17:00,72.38,72.395,72.38,72.395,12800000.0
2006-03-20 13:18:00,72.388,72.395,72.381,72.392,11200000.0
2006-03-20 13:19:00,72.398,72.405,72.394,72.403,16000000.0
2006-03-20 13:20:00,72.422,72.429,72.418,72.418,9600000.0
2006-03-20 13:21:00,72.415,72.417,72.398,72.417,11200000.0
2006-03-20 13:22:00,72.403,72.451,72.403,72.451,14400000.0
2006-03-20 13:23:00,72.447,72.447,72.436,72.436,12800000.0
2006-03-20 13:24:00,72.445,72.445,72.38,72.442,8000000.0
2006-03-20 13:25:00,72.445,72.446,72.427,72.427,17600000.0
2006-03-20 13:26:00,72.42,72.425,72.417,72.422,17600000.0
2006-03-20 13:27:00,72.426,72.44,72.423,72.44,12800000.0
2006-03-20 13:28:00,72.449,72.454,72.359,72.454,16000000.0
2006-03-20 13:29:00,72.46,72.482,72.46,72.469,11200000.0
2006-03-20 13:30:00,72.449,72.458,72.449,72.454,12800000.0
2006-03-20 13:31:00,72.443,72.443,72.407,72.407,11200000.0
2006-03-20 13:32:00,72.416,72.437,72.416,72.437,11200000.0
2006-03-20 13:33:00,72.432,72.432,72.418,72.418,19200000.0
2006-03-20 13:34:00,72.421,72.424,72.417,72.424,14400000.0
2006-03-20 13:35:00,72.423,72.423,72.417,72.42,36800000.0
2006-03-20 13:38:00,72.423,72.429,72.418,72.424,33600000.0
2006-03-20 13:39:00,72.42,72.437,72.42,72.437,14800000.0
2006-03-20 13:40:00,72.442,72.454,72.442,72.448,40000000.0
2006-03-20 13:42:00,72.442,72.449,72.437,72.437,11200000.0
2006-03-20 13:43:00,72.434,72.456,72.434,72.456,26600000.0
2006-03-20 13:44:00,72.453,72.459,72.448,72.448,33600000.0
2006-03-20 13:45:00,72.448,72.453,72.441,72.448,20200000.0
2006-03-20 13:46:00,72.479,72.521,72.479,72.521,24000000.0
2006-03-20 13:47:00,72.546,72.559,72.546,72.559,12800000.0
2006-03-20 13:48:00,72.574,72.597,72.574,72.583,12800000.0
2006-03-20 13:49:00,72.586,72.59,72.586,72.586,17600000.0
2006-03-20 13:50:00,72.592,72.61,72.592,72.6,11200000.0
2006-03-20 13:51:00,72.621,72.633,72.621,72.631,24000000.0
2006-03-20 13:52:00,72.635,72.643,72.626,72.626,12800000.0
2006-03-20 13:53:00,72.627,72.658,72.627,72.656,17600000.0
2006-03-20 13:54:00,72.636,72.636,72.616,72.623,25600000.0
2006-03-20 13:55:00,72.624,72.63,72.624,72.628,14400000.0
2006-03-20 13:56:00,72.634,72.665,72.634,72.661,14400000.0
2006-03-20 13:57:00,72.664,72.669,72.657,72.662,28800000.0
2006-03-20 13:58:00,72.676,72.676,72.659,72.659,14400000.0
2006-03-20 13:59:00,72.646,72.653,72.642,72.65,32000000.0
2006-03-20 14:00:00,72.635,72.652,72.635,72.645,48000000.0
2006-03-20 14:01:00,72.662,72.667,72.659,72.662,32000000.0
2006-03-20 14:02:00,72.65,72.65,72.624,72.624,14800000.0
2006-03-20 14:03:00,72.626,72.626,72.619,72.622,14800000.0
2006-03-20 14:04:00,72.623,72.63,72.619,72.629,11200000.0
2006-03-20 14:05:00,72.634,72.639,72.631,72.631,24000000.0
2006-03-20 14:06:00,72.64,72.681,72.64,72.681,36800000.0
2006-03-20 14:07:00,72.674,72.674,72.663,72.665,39400000.0
2006-03-20 14:08:00,72.665,72.67,72.659,72.659,16000000.0
2006-03-20 14:09:00,72.664,72.668,72.659,72.665,33600000.0
2006-03-20 14:10:00,72.655,72.658,72.645,72.647,33000000.0
2006-03-20 14:11:00,72.641,72.644,72.632,72.636,14400000.0
2006-03-20 14:12:00,72.629,72.637,72.625,72.627,27200000.0
2006-03-20 14:13:00,72.641,72.648,72.637,72.648,14400000.0
2006-03-20 14:14:00,72.651,72.656,72.651,72.656,12800000.0
2006-03-20 14:16:00,72.648,72.659,72.648,72.65,25600000.0
2006-03-20 14:17:00,72.636,72.636,72.576,72.576,12200000.0
2006-03-20 14:18:00,72.555,72.559,72.548,72.559,16000000.0
2006-03-20 14:19:00,72.559,72.566,72.559,72.566,12800000.0
2006-03-20 14:20:00,72.556,72.556,72.521,72.531,25000000.0
2006-03-20 14:22:00,72.524,72.539,72.524,72.539,11200000.0
2006-03-20 14:23:00,72.541,72.545,72.528,72.528,48000000.0
2006-03-20 14:24:00,72.536,72.544,72.53,72.537,12800000.0
2006-03-20 14:25:00,72.531,72.553,72.531,72.553,12800000.0
2006-03-20 14:26:00,72.554,72.56,72.553,72.554,12800000.0
2006-03-20 14:27:00,72.546,72.56,72.546,72.56,17600000.0
2006-03-20 14:28:00,72.548,72.568,72.548,72.554,11200000.0
2006-03-20 14:29:00,72.556,72.567,72.551,72.567,36800000.0
2006-03-20 14:30:00,72.582,72.596,72.582,72.595,22800000.0
2006-03-20 14:31:00,72.595,72.597,72.579,72.582,20800000.0
2006-03-20 14:32:00,72.576,72.587,72.574,72.587,8000000.0
2006-03-20 14:33:00,72.588,72.596,72.588,72.588,24000000.0
2006-03-20 14:34:00,72.604,72.609,72.598,72.609,12800000.0
2006-03-20 14:35:00,72.611,72.618,72.611,72.612,14400000.0
2006-03-20 14:36:00,72.618,72.618,72.609,72.614,11200000.0
2006-03-20 14:37:00,72.617,72.617,72.609,72.616,11200000.0
2006-03-20 14:38:00,72.623,72.642,72.623,72.642,56000000.0
2006-03-20 14:40:00,72.634,72.642,72.624,72.628,14400000.0
2006-03-20 14:41:00,72.637,72.644,72.636,72.638,56400000.0
2006-03-20 14:42:00,72.639,72.64,72.621,72.64,12800000.0
2006-03-20 14:43:00,72.648,72.648,72.636,72.643,25600000.0
2006-03-20 14:44:00,72.652,72.652,72.64,72.64,12800000.0
2006-03-20 14:45:00,72.632,72.632,72.615,72.626,11200000.0
2006-03-20 14:46:00,72.622,72.622,72.615,72.616,11200000.0
2006-03-20 14:47:00,72.605,72.613,72.603,72.609,16000000.0
2006-03-20 14:48:00,72.593,72.593,72.583,72.59,19200000.0
2006-03-20 14:49:00,72.586,72.586,72.571,72.583,32000000.0
2006-03-20 14:50:00,72.583,72.583,72.574,72.575,28800000.0
2006-03-20 14:51:00,72.573,72.582,72.567,72.582,32000000.0
2006-03-20 14:52:00,72.588,72.589,72.583,72.589,12800000.0
2006-03-20 14:53:00,72.588,72.588,72.58,72.58,17600000.0
2006-03-20 14:54:00,72.568,72.571,72.563,72.571,12200000.0
2006-03-20 14:55:00,72.562,72.562,72.545,72.545,16000000.0
2006-03-20 14:56:00,72.528,72.536,72.523,72.523,12800000.0
2006-03-20 14:57:00,72.521,72.521,72.495,72.495,12800000.0
2006-03-20 14:58:00,72.495,72.495,72.466,72.466,17600000.0
2006-03-20 14:59:00,72.44,72.44,72.398,72.398,16000000.0
2006-03-20 15:00:00,72.406,72.411,72.393,72.394,14400000.0
2006-03-20 15:01:00,72.397,72.421,72.39,72.39,12800000.0
2006-03-20 15:02:00,72.392,72.426,72.392,72.426,26600000.0
2006-03-20 15:03:00,72.433,72.433,72.378,72.378,12200000.0
2006-03-20 15:04:00,72.385,72.412,72.385,72.412,10600000.0
2006-03-20 15:05:00,72.416,72.417,72.407,72.41,11200000.0
2006-03-20 15:06:00,72.411,72.419,72.409,72.409,11200000.0
2006-03-20 15:07:00,72.414,72.416,72.41,72.416,25000000.0
2006-03-20 15:08:00,72.335,72.432,72.335,72.428,11200000.0
2006-03-20 15:09:00,72.423,72.463,72.423,72.461,15800000.0
2006-03-20 15:10:00,72.47,72.475,72.468,72.475,12800000.0
2006-03-20 15:11:00,72.485,72.513,72.483,72.483,31400000.0
2006-03-20 15:12:00,72.476,72.476,72.452,72.452,12800000.0
2006-03-20 15:13:00,72.425,72.441,72.425,72.433,44200000.0
2006-03-20 15:14:00,72.449,72.449,72.444,72.448,35200000.0
2006-03-20 15:15:00,72.457,72.465,72.456,72.465,22400000.0
2006-03-20 15:16:00,72.455,72.459,72.449,72.449,36800000.0
2006-03-20 15:17:00,72.446,72.462,72.446,72.459,22400000.0
2006-03-20 15:18:00,72.454,72.455,72.448,72.455,22800000.0
2006-03-20 15:19:00,72.463,72.468,72.46,72.468,16000000.0
2006-03-20 15:20:00,72.468,72.497,72.467,72.497,24000000.0
2006-03-20 15:21:00,72.491,72.491,72.461,72.461,14400000.0
2006-03-20 15:23:00,72.455,72.455,72.447,72.447,48000000.0
2006-03-20 15:24:00,72.443,72.443,72.436,72.439,25600000.0
2006-03-20 15:25:00,72.438,72.438,72.427,72.432,27200000.0
2006-03-20 15:26:00,72.436,72.436,72.429,72.429,40000000.0
2006-03-20 15:27:00,72.429,72.43,72.419,72.419,28800000.0
2006-03-20 15:28:00,72.413,72.416,72.4,72.4,70400000.0
2006-03-20 15:29:00,72.402,72.406,72.315,72.401,46400000.0
2006-03-20 15:30:00,72.302,72.388,72.263,72.292,115200000.0
2006-03-20 15:31:00,72.394,72.405,72.394,72.403,60800000.0
2006-03-20 15:32:00,72.415,72.434,72.415,72.434,30400000.0
2006-03-20 15:33:00,72.431,72.431,72.414,72.414,30400000.0
2006-03-20 15:34:00,72.419,72.42,72.402,72.402,22400000.0
2006-03-20 15:35:00,72.404,72.411,72.4,72.411,33600000.0
2006-03-20 15:36:00,72.412,72.421,72.411,72.419,32000000.0
2006-03-20 15:37:00,72.421,72.425,72.413,72.414,30400000.0
2006-03-20 15:38:00,72.411,72.413,72.396,72.413,59200000.0
2006-03-20 15:39:00,72.417,72.417,72.4,72.416,36200000.0
2006-03-20 15:40:00,72.417,72.427,72.411,72.427,35200000.0
2006-03-20 15:41:00,72.45,72.456,72.445,72.456,25600000.0
2006-03-20 15:42:00,72.461,72.473,72.461,72.473,43200000.0
2006-03-20 15:43:00,72.464,72.477,72.464,72.476,27200000.0
2006-03-20 15:44:00,72.463,72.478,72.458,72.458,12200000.0
2006-03-20 15:45:00,72.455,72.473,72.452,72.473,16000000.0
2006-03-20 15:46:00,72.477,72.48,72.472,72.472,14400000.0
2006-03-20 15:47:00,72.473,72.481,72.473,72.479,30400000.0
2006-03-20 15:48:00,72.478,72.478,72.465,72.474,27200000.0
2006-03-20 15:49:00,72.484,72.5,72.484,72.494,11200000.0
2006-03-20 15:50:00,72.517,72.527,72.517,72.527,11200000.0
2006-03-20 15:51:00,72.519,72.519,72.503,72.503,12800000.0
2006-03-20 15:52:00,72.498,72.498,72.467,72.468,20800000.0
2006-03-20 15:53:00,72.431,72.431,72.405,72.408,24000000.0
2006-03-20 15:54:00,72.423,72.423,72.378,72.378,28800000.0
2006-03-20 15:55:00,72.383,72.387,72.378,72.378,24000000.0
2006-03-20 15:56:00,72.373,72.381,72.363,72.363,51200000.0
2006-03-20 15:57:00,72.367,72.384,72.364,72.364,12800000.0
2006-03-20 15:58:00,72.363,72.363,72.352,72.357,19200000.0
2006-03-20 15:59:00,72.364,72.364,72.355,72.364,36800000.0
2006-03-20 16:00:00,72.371,72.378,72.371,72.373,51600000.0
2006-03-20 16:01:00,72.378,72.378,72.372,72.374,41600000.0
2006-03-20 16:02:00,72.363,72.383,72.363,72.383,11200000.0
2006-03-20 16:03:00,72.396,72.416,72.396,72.398,64000000.0
2006-03-20 16:04:00,72.386,72.397,72.382,72.383,44800000.0
2006-03-20 16:05:00,72.387,72.389,72.375,72.383,47400000.0
2006-03-20 16:06:00,72.38,72.393,72.38,72.388,35200000.0
2006-03-20 16:07:00,72.388,72.402,72.378,72.402,32000000.0
2006-03-20 16:08:00,72.402,72.409,72.393,72.393,44800000.0
2006-03-20 16:09:00,72.389,72.395,72.387,72.387,44800000.0
2006-03-20 16:10:00,72.383,72.383,72.357,72.357,41000000.0
2006-03-20 16:11:00,72.363,72.364,72.355,72.364,14400000.0
2006-03-20 16:12:00,72.37,72.376,72.368,72.371,56000000.0
2006-03-20 16:13:00,72.381,72.387,72.375,72.386,11200000.0
2006-03-20 16:14:00,72.386,72.386,72.38,72.383,50000000.0
2006-03-20 16:15:00,72.387,72.387,72.378,72.382,58600000.0
2006-03-20 16:16:00,72.398,72.411,72.391,72.411,17600000.0
2006-03-20 16:17:00,72.413,72.417,72.408,72.417,38400000.0
2006-03-20 16:18:00,72.422,72.429,72.422,72.428,11200000.0
2006-03-20 16:19:00,72.43,72.43,72.42,72.422,22400000.0
2006-03-20 16:20:00,72.402,72.411,72.384,72.384,11200000.0
2006-03-20 16:21:00,72.358,72.389,72.358,72.389,27200000.0
2006-03-20 16:23:00,72.408,72.414,72.36,72.405,42600000.0
2006-03-20 16:24:00,72.387,72.392,72.381,72.383,17600000.0
2006-03-20 16:25:00,72.402,72.415,72.402,72.414,33600000.0
2006-03-20 16:26:00,72.42,72.443,72.42,72.443,17000000.0
2006-03-20 16:27:00,72.425,72.43,72.411,72.43,34600000.0
2006-03-20 16:28:00,72.442,72.451,72.442,72.451,27200000.0
2006-03-20 16:29:00,72.456,72.475,72.456,72.475,11200000.0
2006-03-20 16:30:00,72.484,72.484,72.454,72.454,11200000.0
2006-03-20 16:31:00,72.492,72.565,72.492,72.565,41600000.0
2006-03-20 16:32:00,72.576,72.576,72.564,72.566,12800000.0
2006-03-20 16:33:00,72.545,72.565,72.545,72.561,27200000.0
2006-03-20 16:34:00,72.575,72.591,72.563,72.591,35200000.0
2006-03-20 16:35:00,72.599,72.599,72.556,72.556,52800000.0
2006-03-20 16:36:00,72.547,72.553,72.534,72.553,51200000.0
2006-03-20 16:37:00,72.547,72.557,72.547,72.553,42000000.0
2006-03-20 16:38:00,72.541,72.541,72.5,72.501,39400000.0
2006-03-20 16:39:00,72.485,72.488,72.476,72.485,35200000.0
2006-03-20 16:40:00,72.495,72.533,72.495,72.533,56400000.0
2006-03-20 16:41:00,72.522,72.522,72.494,72.5,73600000.0
2006-03-20 16:42:00,72.485,72.487,72.474,72.477,54400000.0
2006-03-20 16:43:00,72.479,72.482,72.459,72.459,17600000.0
2006-03-20 16:44:00,72.462,72.473,72.461,72.473,11200000.0
2006-03-20 16:45:00,72.458,72.473,72.454,72.456,57600000.0
2006-03-20 16:46:00,72.459,72.465,72.448,72.448,11200000.0
2006-03-20 16:47:00,72.466,72.5,72.466,72.497,70400000.0
2006-03-20 16:48:00,72.498,72.511,72.498,72.511,53200000.0
2006-03-20 16:49:00,72.549,72.556,72.528,72.528,36800000.0
2006-03-20 16:50:00,72.516,72.523,72.506,72.509,75200000.0
2006-03-20 16:51:00,72.497,72.535,72.497,72.529,32000000.0
2006-03-20 16:52:00,72.536,72.549,72.536,72.549,46400000.0
2006-03-20 16:53:00,72.546,72.546,72.526,72.526,30400000.0
2006-03-20 16:54:00,72.526,72.579,72.526,72.579,11200000.0
2006-03-20 16:55:00,72.593,72.596,72.585,72.585,27200000.0
2006-03-20 16:56:00,72.565,72.565,72.554,72.565,36200000.0
2006-03-20 16:57:00,72.555,72.558,72.547,72.55,19200000.0
2006-03-20 16:58:00,72.572,72.614,72.572,72.614,12800000.0
2006-03-20 16:59:00,72.612,72.625,72.602,72.613,51200000.0
2006-03-20 17:00:00,72.63,72.631,72.621,72.621,49600000.0
2006-03-20 17:01:00,72.604,72.608,72.584,72.608,40000000.0
2006-03-20 17:02:00,72.617,72.639,72.597,72.597,33600000.0
2006-03-20 17:03:00,72.631,72.66,72.631,72.651,44800000.0
2006-03-20 17:04:00,72.667,72.675,72.656,72.675,41600000.0
2006-03-20 17:05:00,72.695,72.711,72.695,72.709,54400000.0
2006-03-20 17:06:00,72.705,72.715,72.694,72.715,59200000.0
2006-03-20 17:07:00,72.698,72.703,72.682,72.688,35200000.0
2006-03-20 17:08:00,72.68,72.68,72.602,72.602,68200000.0
2006-03-20 17:09:00,72.607,72.61,72.593,72.61,59200000.0
2006-03-20 17:10:00,72.612,72.624,72.612,72.621,25600000.0
2006-03-20 17:11:00,72.606,72.619,72.606,72.616,38400000.0
2006-03-20 17:12:00,72.607,72.607,72.587,72.587,25600000.0
2006-03-20 17:13:00,72.585,72.595,72.527,72.547,28800000.0
2006-03-20 17:14:00,72.605,72.605,72.6,72.6,21800000.0
2006-03-20 17:15:00,72.603,72.619,72.603,72.617,19200000.0
2006-03-20 17:16:00,72.587,72.605,72.575,72.604,17600000.0
2006-03-20 17:17:00,72.623,72.633,72.62,72.62,38400000.0
2006-03-20 17:18:00,72.624,72.635,72.624,72.633,57000000.0
2006-03-20 17:19:00,72.647,72.652,72.644,72.652,24000000.0
2006-03-20 17:20:00,72.638,72.638,72.613,72.615,16000000.0
2006-03-20 17:21:00,72.633,72.633,72.616,72.616,29200000.0
2006-03-20 17:22:00,72.623,72.632,72.617,72.632,19200000.0
2006-03-20 17:23:00,72.625,72.625,72.585,72.589,11200000.0
2006-03-20 17:24:00,72.616,72.63,72.613,72.63,12800000.0
2006-03-20 17:25:00,72.636,72.653,72.627,72.653,17600000.0
2006-03-20 17:26:00,72.649,72.657,72.649,72.653,13200000.0
2006-03-20 17:27:00,72.653,72.653,72.626,72.652,45800000.0
2006-03-20 17:28:00,72.673,72.677,72.665,72.665,12800000.0
2006-03-20 17:29:00,72.661,72.661,72.649,72.652,27200000.0
2006-03-20 17:30:00,72.615,72.622,72.601,72.601,17600000.0
2006-03-20 17:31:00,72.611,72.616,72.587,72.587,87800000.0
2006-03-20 17:32:00,72.604,72.609,72.6,72.607,52800000.0
2006-03-20 17:33:00,72.625,72.625,72.614,72.614,36800000.0
2006-03-20 17:34:00,72.611,72.613,72.603,72.605,64000000.0
2006-03-20 17:35:00,72.606,72.606,72.587,72.594,43600000.0
2006-03-20 17:36:00,72.586,72.586,72.548,72.548,33600000.0
2006-03-20 17:37:00,72.556,72.588,72.556,72.588,15400000.0
2006-03-20 17:38:00,72.603,72.625,72.603,72.625,35200000.0
2006-03-20 17:39:00,72.629,72.64,72.627,72.64,16000000.0
2006-03-20 17:40:00,72.641,72.641,72.629,72.641,74600000.0
2006-03-20 17:41:00,72.651,72.654,72.647,72.647,12800000.0
2006-03-20 17:42:00,72.656,72.663,72.652,72.654,11200000.0
2006-03-20 17:43:00,72.648,72.654,72.643,72.654,17600000.0
2006-03-20 17:44:00,72.661,72.664,72.652,72.662,30400000.0
2006-03-20 17:45:00,72.653,72.654,72.644,72.644,30800000.0
2006-03-20 17:46:00,72.655,72.688,72.655,72.688,41600000.0
2006-03-20 17:47:00,72.691,72.696,72.689,72.689,57600000.0
2006-03-20 17:48:00,72.689,72.706,72.689,72.699,57600000.0
2006-03-20 17:49:00,72.691,72.701,72.688,72.698,46400000.0
2006-03-20 17:50:00,72.673,72.676,72.662,72.662,8000000.0
2006-03-20 17:51:00,72.665,72.68,72.665,72.68,49600000.0
2006-03-20 17:52:00,72.676,72.695,72.676,72.688,43200000.0
2006-03-20 17:53:00,72.688,72.7,72.687,72.692,33600000.0
2006-03-20 17:54:00,72.655,72.655,72.63,72.631,38400000.0
2006-03-20 17:55:00,72.62,72.62,72.608,72.61,40000000.0
2006-03-20 17:56:00,72.608,72.614,72.607,72.614,44800000.0
2006-03-20 17:57:00,72.612,72.618,72.608,72.614,36600000.0
2006-03-20 17:58:00,72.622,72.622,72.589,72.589,17600000.0
2006-03-20 17:59:00,72.557,72.557,72.505,72.545,62400000.0
2006-03-20 18:00:00,72.56,72.574,72.56,72.566,51200000.0
2006-03-20 18:01:00,72.558,72.56,72.546,72.549,32000000.0
2006-03-20 18:02:00,72.547,72.555,72.543,72.555,24400000.0
2006-03-20 18:03:00,72.551,72.551,72.54,72.543,36800000.0
2006-03-20 18:05:00,72.541,72.557,72.541,72.555,12800000.0
2006-03-20 18:06:00,72.552,72.554,72.543,72.554,30400000.0
2006-03-20 18:07:00,72.561,72.59,72.559,72.59,11200000.0
2006-03-20 18:08:00,72.603,72.61,72.601,72.61,84600000.0
2006-03-20 18:09:00,72.618,72.618,72.592,72.592,33600000.0
2006-03-20 18:11:00,72.582,72.604,72.575,72.604,12800000.0
2006-03-20 18:12:00,72.597,72.627,72.595,72.627,12800000.0
2006-03-20 18:13:00,72.623,72.623,72.606,72.609,27200000.0
2006-03-20 18:14:00,72.608,72.612,72.6,72.608,19200000.0
2006-03-20 18:15:00,72.631,72.666,72.631,72.666,30400000.0
2006-03-20 18:16:00,72.681,72.684,72.673,72.684,56000000.0
2006-03-20 18:17:00,72.682,72.716,72.681,72.716,43200000.0
2006-03-20 18:18:00,72.731,72.746,72.731,72.741,30400000.0
2006-03-20 18:19:00,72.753,72.768,72.75,72.75,46400000.0
2006-03-20 18:20:00,72.75,72.755,72.745,72.745,43200000.0
2006-03-20 18:21:00,72.736,72.736,72.715,72.715,12200000.0
2006-03-20 18:22:00,72.715,72.715,72.705,72.714,33600000.0
2006-03-20 18:23:00,72.722,72.722,72.701,72.708,46400000.0
2006-03-20 18:24:00,72.706,72.718,72.699,72.718,52800000.0
2006-03-20 18:25:00,72.719,72.719,72.704,72.713,33600000.0
2006-03-20 18:26:00,72.696,72.71,72.691,72.691,12800000.0
2006-03-20 18:27:00,72.697,72.7,72.695,72.699,33600000.0
2006-03-20 18:28:00,72.697,72.702,72.694,72.694,12800000.0
2006-03-20 18:29:00,72.698,72.727,72.698,72.727,25000000.0
2006-03-20 18:30:00,72.734,72.74,72.729,72.732,36200000.0
2006-03-20 18:31:00,72.739,72.739,72.724,72.736,11200000.0
2006-03-20 18:32:00,72.718,72.721,72.687,72.687,70400000.0
2006-03-20 18:33:00,72.697,72.697,72.692,72.696,31400000.0
2006-03-20 18:34:00,72.686,72.695,72.686,72.686,19200000.0
2006-03-20 18:35:00,72.69,72.702,72.686,72.693,43200000.0
2006-03-20 18:36:00,72.681,72.681,72.669,72.672,8000000.0
2006-03-20 18:37:00,72.675,72.685,72.666,72.685,36800000.0
2006-03-20 18:38:00,72.677,72.689,72.673,72.678,49600000.0
2006-03-20 18:39:00,72.682,72.682,72.659,72.661,77200000.0
2006-03-20 18:40:00,72.655,72.702,72.654,72.702,65000000.0
2006-03-20 18:41:00,72.717,72.717,72.693,72.693,72000000.0
2006-03-20 18:42:00,72.704,72.723,72.704,72.723,78400000.0
2006-03-20 18:43:00,72.74,72.74,72.737,72.74,49600000.0
2006-03-20 18:44:00,72.732,72.732,72.704,72.704,30400000.0
2006-03-20 18:45:00,72.703,72.708,72.688,72.695,12800000.0
2006-03-20 18:46:00,72.705,72.707,72.694,72.698,12800000.0
2006-03-20 18:47:00,72.68,72.69,72.679,72.679,14400000.0
2006-03-20 18:48:00,72.668,72.673,72.666,72.673,28200000.0
2006-03-20 18:49:00,72.676,72.676,72.666,72.671,24000000.0
2006-03-20 18:50:00,72.669,72.67,72.659,72.659,46400000.0
2006-03-20 18:51:00,72.662,72.662,72.65,72.661,12800000.0
2006-03-20 18:52:00,72.653,72.662,72.653,72.658,19200000.0
2006-03-20 18:53:00,72.654,72.665,72.653,72.653,30400000.0
2006-03-20 18:54:00,72.65,72.667,72.648,72.665,19200000.0
2006-03-20 18:55:00,72.67,72.677,72.663,72.671,22400000.0
2006-03-20 18:56:00,72.676,72.676,72.664,72.671,16000000.0
2006-03-20 18:57:00,72.673,72.684,72.672,72.684,19200000.0
2006-03-20 18:58:00,72.688,72.711,72.684,72.708,31800000.0
2006-03-20 18:59:00,72.708,72.708,72.694,72.694,32000000.0
2006-03-20 19:00:00,72.658,72.658,72.597,72.614,14400000.0
2006-03-20 19:01:00,72.59,72.59,72.582,72.587,10600000.0
2006-03-20 19:02:00,72.585,72.595,72.578,72.578,43200000.0
2006-03-20 19:03:00,72.579,72.579,72.561,72.561,14400000.0
2006-03-20 19:04:00,72.541,72.541,72.525,72.525,14400000.0
2006-03-20 19:05:00,72.523,72.526,72.512,72.526,18000000.0
2006-03-20 19:06:00,72.558,72.597,72.558,72.597,56000000.0
2006-03-20 19:07:00,72.597,72.597,72.566,72.57,35200000.0
2006-03-20 19:08:00,72.557,72.577,72.557,72.577,22400000.0
2006-03-20 19:09:00,72.586,72.595,72.586,72.592,12800000.0
2006-03-20 19:10:00,72.598,72.604,72.598,72.604,17600000.0
2006-03-20 19:11:00,72.604,72.604,72.59,72.595,17600000.0
2006-03-20 19:13:00,72.596,72.626,72.596,72.626,16000000.0
2006-03-20 19:14:00,72.639,72.639,72.625,72.627,12800000.0
2006-03-20 19:15:00,72.626,72.638,72.621,72.626,16000000.0
2006-03-20 19:16:00,72.65,72.662,72.633,72.646,12800000.0
2006-03-20 19:17:00,72.638,72.663,72.635,72.663,14400000.0
2006-03-20 19:18:00,72.663,72.68,72.662,72.68,32000000.0
2006-03-20 19:19:00,72.678,72.685,72.673,72.685,11200000.0
2006-03-20 19:20:00,72.681,72.681,72.659,72.671,14400000.0
2006-03-20 19:21:00,72.662,72.674,72.661,72.673,17600000.0
2006-03-20 19:26:00,72.659,72.659,72.648,72.649,41600000.0
2006-03-20 19:27:00,72.643,72.658,72.643,72.658,14400000.0
2006-03-20 19:28:00,72.655,72.655,72.641,72.652,12800000.0
2006-03-20 19:29:00,72.649,72.65,72.644,72.644,12800000.0
2006-03-20 19:30:00,72.655,72.658,72.652,72.652,11200000.0
2006-03-20 19:33:00,72.666,72.707,72.666,72.707,12800000.0
2006-03-20 19:34:00,72.719,72.767,72.719,72.767,12800000.0
2006-03-20 19:35:00,72.775,72.775,72.751,72.752,17600000.0
2006-03-20 19:36:00,72.749,72.758,72.737,72.757,16000000.0
2006-03-20 19:37:00,72.749,72.777,72.749,72.777,11200000.0
2006-03-20 19:38:00,72.772,72.779,72.764,72.767,11200000.0
2006-03-20 19:39:00,72.753,72.768,72.753,72.768,12800000.0
2006-03-20 19:40:00,72.759,72.778,72.759,72.778,11200000.0
2006-03-20 19:41:00,72.787,72.812,72.787,72.795,11200000.0
2006-03-20 19:42:00,72.783,72.799,72.783,72.798,11200000.0
2006-03-20 19:43:00,72.811,72.904,72.811,72.904,11200000.0
2006-03-20 19:44:00,72.873,72.873,72.799,72.799,11200000.0
2006-03-20 19:45:00,72.797,72.801,72.794,72.8,16000000.0
2006-03-20 19:46:00,72.788,72.813,72.788,72.813,8000000.0
2006-03-20 19:47:00,72.83,72.837,72.83,72.837,9600000.0
2006-03-20 19:50:00,72.844,72.857,72.843,72.857,12800000.0
2006-03-20 19:51:00,72.859,72.86,72.843,72.843,12800000.0
2006-03-20 19:52:00,72.833,72.845,72.824,72.838,16000000.0
2006-03-20 19:54:00,72.833,72.833,72.815,72.815,12800000.0
2006-03-20 19:55:00,72.817,72.817,72.807,72.808,11200000.0
2006-03-20 19:56:00,72.805,72.806,72.786,72.786,16000000.0
2006-03-20 19:57:00,72.782,72.782,72.769,72.769,12800000.0
2006-03-20 19:58:00,72.774,72.779,72.773,72.776,11200000.0
2006-03-20 20:00:00,72.775,72.781,72.775,72.781,17600000.0
2006-03-20 20:01:00,72.787,72.787,72.778,72.778,12800000.0
2006-03-20 20:02:00,72.788,72.8,72.786,72.8,17600000.0
2006-03-20 20:03:00,72.799,72.8,72.795,72.798,16000000.0
2006-03-20 20:04:00,72.787,72.797,72.785,72.789,30400000.0
2006-03-20 20:06:00,72.791,72.8,72.791,72.8,11200000.0
2006-03-20 20:07:00,72.797,72.799,72.792,72.792,17600000.0
2006-03-20 20:08:00,72.803,72.811,72.796,72.801,37800000.0
2006-03-20 20:09:00,72.816,72.819,72.81,72.816,11200000.0
2006-03-20 20:10:00,72.801,72.823,72.801,72.823,14400000.0
2006-03-20 20:11:00,72.825,72.827,72.819,72.819,11200000.0
2006-03-20 20:12:00,72.821,72.83,72.821,72.829,11200000.0
2006-03-20 20:16:00,72.823,72.823,72.815,72.82,28800000.0
2006-03-20 20:17:00,72.813,72.813,72.784,72.785,33600000.0
2006-03-20 20:18:00,72.788,72.788,72.778,72.784,11200000.0
2006-03-20 20:19:00,72.778,72.778,72.744,72.744,11200000.0
2006-03-20 20:20:00,72.727,72.739,72.724,72.739,19200000.0
2006-03-20 20:21:00,72.76,72.768,72.757,72.768,12800000.0
2006-03-20 20:22:00,72.742,72.745,72.73,72.73,14400000.0
2006-03-20 20:23:00,72.708,72.714,72.697,72.703,12800000.0
2006-03-20 20:24:00,72.723,72.723,72.714,72.714,16000000.0
2006-03-20 20:25:00,72.705,72.714,72.705,72.712,11200000.0
2006-03-20 20:26:00,72.706,72.706,72.658,72.658,16000000.0
2006-03-20 20:27:00,72.622,72.625,72.603,72.625,16000000.0
2006-03-20 20:28:00,72.651,72.675,72.651,72.675,11200000.0
2006-03-20 20:29:00,72.667,72.673,72.659,72.664,12800000.0
2006-03-20 20:30:00,72.654,72.666,72.644,72.666,27200000.0
2006-03-20 20:31:00,72.688,72.706,72.688,72.706,11200000.0
2006-03-20 20:32:00,72.693,72.693,72.676,72.676,3200000.0
2006-03-20 20:33:00,72.655,72.655,72.642,72.649,13200000.0
2006-03-20 20:34:00,72.648,72.648,72.644,72.647,11200000.0
2006-03-20 20:35:00,72.632,72.632,72.62,72.62,11200000.0
2006-03-20 20:36:00,72.622,72.647,72.622,72.647,16000000.0
2006-03-20 20:37:00,72.663,72.67,72.663,72.667,8000000.0
2006-03-20 20:38:00,72.658,72.68,72.658,72.679,12800000.0
2006-03-20 20:39:00,72.684,72.684,72.675,72.676,11200000.0
2006-03-20 20:40:00,72.679,72.679,72.667,72.679,10600000.0
2006-03-20 20:41:00,72.682,72.682,72.674,72.676,14400000.0
2006-03-20 20:42:00,72.678,72.678,72.67,72.672,11200000.0
2006-03-20 20:43:00,72.673,72.673,72.659,72.659,14400000.0
2006-03-20 20:44:00,72.675,72.683,72.675,72.679,6400000.0
2006-03-20 20:45:00,72.687,72.703,72.686,72.703,12800000.0
2006-03-20 20:46:00,72.708,72.718,72.702,72.714,14400000.0
2006-03-20 20:47:00,72.714,72.714,72.706,72.712,12800000.0
2006-03-20 20:48:00,72.702,72.707,72.7,72.707,17600000.0
2006-03-20 20:49:00,72.708,72.708,72.702,72.703,8400000.0
2006-03-20 20:50:00,72.716,72.725,72.708,72.725,14400000.0
2006-03-20 20:51:00,72.725,72.726,72.719,72.719,28800000.0
2006-03-20 20:52:00,72.719,72.726,72.718,72.721,11200000.0
2006-03-20 20:53:00,72.725,72.725,72.719,72.719,16000000.0
2006-03-20 20:55:00,72.717,72.718,72.699,72.718,11200000.0
2006-03-20 20:56:00,72.715,72.715,72.701,72.701,8000000.0
2006-03-20 20:57:00,72.696,72.705,72.696,72.702,12800000.0
2006-03-20 20:58:00,72.698,72.702,72.693,72.702,11200000.0
2006-03-20 20:59:00,72.698,72.698,72.688,72.688,11200000.0
2006-03-20 21:00:00,72.688,72.688,72.674,72.679,17600000.0
2006-03-20 21:01:00,72.672,72.681,72.67,72.674,11200000.0
2006-03-20 21:02:00,72.681,72.681,72.672,72.672,16000000.0
2006-03-20 21:03:00,72.674,72.681,72.674,72.681,11200000.0
2006-03-20 21:07:00,72.685,72.686,72.675,72.686,14400000.0
2006-03-20 21:09:00,72.671,72.694,72.671,72.694,8000000.0
2006-03-20 21:10:00,72.696,72.696,72.688,72.693,9600000.0
2006-03-20 21:11:00,72.692,72.692,72.677,72.686,12800000.0
2006-03-20 21:14:00,72.684,72.688,72.673,72.686,12800000.0
2006-03-20 21:15:00,72.687,72.697,72.687,72.687,14400000.0
2006-03-20 21:16:00,72.692,72.693,72.69,72.69,9600000.0
2006-03-20 21:17:00,72.684,72.693,72.684,72.686,12800000.0
2006-03-20 21:20:00,72.663,72.685,72.663,72.68,14400000.0
2006-03-20 21:21:00,72.694,72.698,72.688,72.688,11200000.0
2006-03-20 21:22:00,72.689,72.695,72.681,72.695,12800000.0
2006-03-20 21:23:00,72.694,72.704,72.694,72.704,11200000.0
2006-03-20 21:24:00,72.707,72.708,72.696,72.696,11200000.0
2006-03-20 21:29:00,72.7,72.716,72.7,72.716,10600000.0
2006-03-20 21:30:00,72.719,72.719,72.708,72.711,12800000.0
2006-03-20 21:31:00,72.718,72.735,72.718,72.735,11200000.0
2006-03-20 21:32:00,72.759,72.76,72.753,72.753,14400000.0
2006-03-20 21:33:00,72.745,72.76,72.745,72.76,11200000.0
2006-03-20 21:34:00,72.756,72.762,72.748,72.749,17600000.0
2006-03-20 21:36:00,72.737,72.753,72.737,72.745,9600000.0
2006-03-20 21:37:00,72.734,72.75,72.734,72.742,16000000.0
2006-03-20 21:42:00,72.742,72.749,72.725,72.743,14400000.0
2006-03-20 21:44:00,72.738,72.738,72.729,72.735,12800000.0
2006-03-20 21:45:00,72.73,72.731,72.72,72.724,17600000.0
2006-03-20 21:46:00,72.728,72.731,72.716,72.718,14400000.0
2006-03-20 21:47:00,72.703,72.705,72.699,72.704,11200000.0
2006-03-20 21:48:00,72.707,72.72,72.706,72.72,16000000.0
2006-03-20 21:49:00,72.72,72.727,72.712,72.712,11200000.0
2006-03-20 21:50:00,72.701,72.702,72.684,72.702,12800000.0
2006-03-20 21:53:00,72.714,72.714,72.707,72.71,11200000.0
2006-03-20 21:58:00,72.706,72.717,72.706,72.715,17600000.0
2006-03-20 21:59:00,72.716,72.716,72.704,72.704,12800000.0
2006-03-20 22:02:00,72.704,72.709,72.701,72.703,16000000.0
2006-03-20 22:06:00,72.7,72.7,72.694,72.694,6400000.0
2006-03-20 22:10:00,72.699,72.702,72.693,72.693,12800000.0
2006-03-20 22:13:00,72.676,72.691,72.676,72.689,12800000.0
2006-03-20 22:14:00,72.672,72.672,72.659,72.662,12800000.0
2006-03-20 22:15:00,72.657,72.661,72.656,72.661,14400000.0
2006-03-20 22:16:00,72.667,72.672,72.663,72.666,12800000.0
2006-03-20 22:18:00,72.669,72.673,72.664,72.671,16000000.0
2006-03-20 22:20:00,72.662,72.674,72.66,72.674,12800000.0
2006-03-20 22:24:00,72.667,72.669,72.664,72.664,11200000.0
2006-03-20 22:25:00,72.673,72.676,72.668,72.668,9600000.0
2006-03-20 22:26:00,72.661,72.669,72.661,72.661,17600000.0
2006-03-20 22:27:00,72.666,72.667,72.656,72.662,12800000.0
2006-03-20 22:28:00,72.668,72.673,72.662,72.663,12800000.0
2006-03-20 22:31:00,72.668,72.671,72.663,72.663,12800000.0
2006-03-20 22:32:00,72.661,72.667,72.604,72.664,11200000.0
2006-03-20 22:34:00,72.669,72.679,72.656,72.656,11200000.0
2006-03-20 22:36:00,72.671,72.671,72.656,72.661,17600000.0
2006-03-20 22:37:00,72.654,72.654,72.647,72.648,25000000.0
2006-03-20 22:40:00,72.652,72.663,72.652,72.663,11200000.0
2006-03-20 22:41:00,72.662,72.662,72.652,72.657,11200000.0
2006-03-20 22:42:00,72.66,72.66,72.649,72.651,17600000.0
2006-03-20 22:44:00,72.655,72.655,72.647,72.65,12800000.0
2006-03-20 22:45:00,72.646,72.646,72.627,72.627,16000000.0
2006-03-20 22:46:00,72.635,72.645,72.629,72.645,11200000.0
2006-03-20 22:47:00,72.636,72.643,72.632,72.632,17600000.0
2006-03-20 22:48:00,72.641,72.642,72.638,72.638,8000000.0
2006-03-20 22:49:00,72.636,72.636,72.631,72.631,12800000.0
2006-03-20 22:51:00,72.639,72.647,72.639,72.643,11200000.0
2006-03-20 22:52:00,72.631,72.639,72.625,72.631,11200000.0
2006-03-20 22:53:00,72.633,72.658,72.633,72.658,11200000.0
2006-03-20 22:54:00,72.661,72.661,72.651,72.659,11200000.0
2006-03-20 22:55:00,72.644,72.66,72.644,72.66,12800000.0
2006-03-20 22:56:00,72.664,72.679,72.664,72.678,17600000.0
2006-03-20 22:57:00,72.679,72.681,72.672,72.676,17600000.0
2006-03-20 22:58:00,72.692,72.692,72.69,72.69,3200000.0
2006-03-20 22:59:00,72.689,72.689,72.675,72.675,17600000.0
2006-03-20 23:00:00,72.686,72.693,72.685,72.693,9600000.0
2006-03-20 23:01:00,72.689,72.69,72.677,72.677,14400000.0
2006-03-20 23:02:00,72.671,72.672,72.659,72.664,17600000.0
2006-03-20 23:03:00,72.672,72.68,72.669,72.669,16000000.0
2006-03-20 23:06:00,72.667,72.669,72.664,72.669,12800000.0
2006-03-20 23:09:00,72.673,72.673,72.663,72.664,17600000.0
2006-03-20 23:10:00,72.672,72.675,72.668,72.675,12800000.0
2006-03-20 23:11:00,72.681,72.691,72.673,72.691,11200000.0
2006-03-20 23:12:00,72.696,72.702,72.691,72.7,16000000.0
2006-03-20 23:15:00,72.7,72.7,72.693,72.696,11200000.0
2006-03-20 23:17:00,72.691,72.693,72.689,72.69,11200000.0
2006-03-20 23:18:00,72.687,72.705,72.687,72.705,10600000.0
2006-03-20 23:19:00,72.715,72.723,72.708,72.708,12800000.0
2006-03-20 23:20:00,72.712,72.725,72.707,72.725,14400000.0
2006-03-20 23:21:00,72.711,72.727,72.711,72.724,16000000.0
2006-03-20 23:22:00,72.727,72.735,72.724,72.728,12800000.0
2006-03-20 23:23:00,72.73,72.73,72.718,72.72,12800000.0
2006-03-20 23:29:00,72.719,72.719,72.655,72.698,11200000.0
2006-03-20 23:32:00,72.7,72.713,72.7,72.707,17600000.0
2006-03-20 23:35:00,72.693,72.693,72.684,72.689,16000000.0
2006-03-20 23:36:00,72.694,72.698,72.688,72.688,12800000.0
2006-03-20 23:37:00,72.704,72.707,72.7,72.702,12800000.0
2006-03-20 23:39:00,72.707,72.707,72.694,72.696,10600000.0
2006-03-20 23:40:00,72.697,72.703,72.687,72.699,35200000.0
2006-03-20 23:41:00,72.711,72.718,72.71,72.714,12800000.0
2006-03-20 23:43:00,72.718,72.719,72.707,72.711,11200000.0
2006-03-20 23:45:00,72.711,72.728,72.709,72.728,11200000.0
2006-03-20 23:47:00,72.738,72.747,72.737,72.746,12800000.0
2006-03-20 23:48:00,72.738,72.745,72.681,72.745,8000000.0
2006-03-20 23:49:00,72.739,72.748,72.734,72.748,12800000.0
2006-03-20 23:50:00,72.749,72.761,72.748,72.761,11200000.0
2006-03-20 23:51:00,72.785,72.792,72.773,72.786,12800000.0
2006-03-20 23:52:00,72.781,72.787,72.774,72.787,12200000.0
2006-03-20 23:53:00,72.787,72.791,72.787,72.787,11200000.0
2006-03-20 23:54:00,72.786,72.793,72.765,72.789,14400000.0
2006-03-20 23:55:00,72.789,72.796,72.786,72.796,14400000.0
2006-03-20 23:56:00,72.707,72.817,72.707,72.795,11200000.0
2006-03-20 23:57:00,72.785,72.793,72.782,72.793,16000000.0
2006-03-21 00:26:00,72.795,72.835,72.795,72.835,12200000.0
2006-03-21 00:27:00,72.815,72.815,72.639,72.639,12800000.0
2006-03-21 00:28:00,72.609,72.609,72.562,72.562,32000000.0
2006-03-21 00:29:00,72.56,72.566,72.56,72.564,8000000.0
2006-03-21 00:30:00,72.558,72.559,72.548,72.551,8000000.0
2006-03-21 00:32:00,72.572,72.59,72.572,72.59,12800000.0
2006-03-21 00:33:00,72.592,72.594,72.584,72.586,12800000.0
2006-03-21 00:34:00,72.609,72.624,72.609,72.624,19200000.0
2006-03-21 00:35:00,72.622,72.622,72.609,72.609,12800000.0
2006-03-21 00:36:00,72.616,72.631,72.616,72.624,12800000.0
2006-03-21 00:37:00,72.622,72.625,72.621,72.625,12800000.0
2006-03-21 00:38:00,72.628,72.628,72.621,72.621,12800000.0
2006-03-21 00:39:00,72.604,72.61,72.586,72.586,17600000.0
2006-03-21 00:40:00,72.59,72.59,72.578,72.579,8000000.0
2006-03-21 00:41:00,72.576,72.586,72.573,72.586,16000000.0
2006-03-21 00:42:00,72.566,72.58,72.566,72.58,12800000.0
2006-03-21 00:43:00,72.581,72.594,72.579,72.582,16000000.0
2006-03-21 00:44:00,72.577,72.585,72.561,72.572,17600000.0
2006-03-21 00:46:00,72.568,72.579,72.568,72.573,14400000.0
2006-03-21 00:49:00,72.579,72.585,72.572,72.572,11200000.0
2006-03-21 00:50:00,72.579,72.613,72.579,72.613,13200000.0
2006-03-21 00:52:00,72.608,72.613,72.603,72.603,11200000.0
2006-03-21 00:54:00,72.614,72.625,72.614,72.625,17600000.0
2006-03-21 00:55:00,72.627,72.628,72.615,72.615,12800000.0
2006-03-21 00:56:00,72.602,72.602,72.59,72.59,12800000.0
2006-03-21 00:57:00,72.591,72.592,72.58,72.584,12800000.0
2006-03-21 00:58:00,72.57,72.571,72.566,72.57,12800000.0
2006-03-21 00:59:00,72.57,72.581,72.565,72.574,11200000.0
2006-03-21 01:00:00,72.571,72.574,72.564,72.568,16000000.0
2006-03-21 01:01:00,72.556,72.556,72.528,72.532,14400000.0
2006-03-21 01:02:00,72.516,72.516,72.503,72.503,8000000.0
2006-03-21 01:03:00,72.528,72.546,72.528,72.542,11200000.0
2006-03-21 01:04:00,72.535,72.535,72.522,72.527,12800000.0
2006-03-21 01:05:00,72.542,72.552,72.52,72.552,11200000.0
2006-03-21 01:06:00,72.571,72.571,72.505,72.564,12800000.0
2006-03-21 01:07:00,72.565,72.565,72.552,72.561,12800000.0
2006-03-21 01:08:00,72.565,72.578,72.565,72.573,16000000.0
2006-03-21 01:09:00,72.582,72.582,72.571,72.574,17600000.0
2006-03-21 01:11:00,72.57,72.57,72.564,72.564,11200000.0
2006-03-21 01:12:00,72.562,72.575,72.561,72.573,16000000.0
2006-03-21 01:13:00,72.572,72.572,72.565,72.569,8000000.0
2006-03-21 01:15:00,72.57,72.58,72.57,72.577,12800000.0
2006-03-21 01:17:00,72.575,72.575,72.561,72.561,11200000.0
2006-03-21 01:18:00,72.568,72.568,72.556,72.558,12800000.0
2006-03-21 01:19:00,72.562,72.564,72.548,72.557,16000000.0
2006-03-21 01:20:00,72.556,72.557,72.554,72.556,11200000.0
2006-03-21 01:21:00,72.565,72.57,72.562,72.563,12800000.0
2006-03-21 01:24:00,72.565,72.565,72.554,72.557,12800000.0
2006-03-21 01:25:00,72.557,72.56,72.541,72.551,12800000.0
2006-03-21 01:26:00,72.573,72.601,72.563,72.563,11200000.0
2006-03-21 01:27:00,72.547,72.547,72.521,72.521,12800000.0
2006-03-21 01:28:00,72.524,72.533,72.524,72.53,17600000.0
2006-03-21 01:29:00,72.522,72.53,72.51,72.53,17000000.0
2006-03-21 01:30:00,72.535,72.538,72.528,72.528,11200000.0
2006-03-21 01:31:00,72.533,72.56,72.53,72.56,11200000.0
2006-03-21 01:32:00,72.566,72.573,72.558,72.573,12800000.0
2006-03-21 01:33:00,72.582,72.582,72.547,72.557,11200000.0
2006-03-21 01:35:00,72.548,72.554,72.541,72.545,14400000.0
2006-03-21 01:36:00,72.55,72.559,72.547,72.55,11200000.0
2006-03-21 01:38:00,72.559,72.564,72.547,72.56,17600000.0
2006-03-21 01:39:00,72.555,72.562,72.555,72.562,14400000.0
2006-03-21 01:40:00,72.562,72.571,72.554,72.566,11200000.0
2006-03-21 01:41:00,72.568,72.568,72.538,72.54,12800000.0
2006-03-21 01:42:00,72.537,72.541,72.527,72.527,11200000.0
2006-03-21 01:43:00,72.529,72.529,72.52,72.521,11200000.0
2006-03-21 01:44:00,72.515,72.515,72.491,72.491,12800000.0
2006-03-21 01:45:00,72.483,72.518,72.483,72.511,16000000.0
2006-03-21 01:46:00,72.499,72.518,72.499,72.518,16000000.0
2006-03-21 01:47:00,72.518,72.529,72.516,72.524,14400000.0
2006-03-21 01:48:00,72.531,72.539,72.522,72.535,12800000.0
2006-03-21 01:49:00,72.544,72.556,72.544,72.55,15400000.0
2006-03-21 01:50:00,72.566,72.579,72.566,72.577,13800000.0
2006-03-21 01:51:00,72.577,72.578,72.567,72.569,11200000.0
2006-03-21 01:52:00,72.571,72.575,72.57,72.57,20200000.0
2006-03-21 01:53:00,72.545,72.545,72.512,72.512,14400000.0
2006-03-21 01:54:00,72.517,72.533,72.516,72.533,8000000.0
2006-03-21 01:55:00,72.53,72.537,72.529,72.531,12800000.0
2006-03-21 01:56:00,72.527,72.541,72.527,72.541,12800000.0
2006-03-21 01:57:00,72.523,72.531,72.523,72.531,11200000.0
2006-03-21 01:58:00,72.54,72.544,72.538,72.544,11200000.0
2006-03-21 01:59:00,72.552,72.552,72.544,72.544,3200000.0
2006-03-21 02:00:00,72.562,72.562,72.551,72.551,11200000.0
2006-03-21 02:01:00,72.549,72.597,72.549,72.597,17600000.0
2006-03-21 02:02:00,72.571,72.571,72.543,72.548,12800000.0
2006-03-21 02:03:00,72.54,72.545,72.529,72.532,16000000.0
2006-03-21 02:04:00,72.531,72.531,72.519,72.519,12800000.0
2006-03-21 02:05:00,72.513,72.513,72.498,72.498,12800000.0
2006-03-21 02:06:00,72.515,72.529,72.515,72.524,12800000.0
2006-03-21 02:07:00,72.532,72.532,72.512,72.512,12800000.0
2006-03-21 02:09:00,72.53,72.548,72.53,72.539,16000000.0
2006-03-21 02:10:00,72.531,72.548,72.525,72.525,9600000.0
2006-03-21 02:11:00,72.502,72.512,72.485,72.512,12800000.0
2006-03-21 02:12:00,72.495,72.495,72.479,72.483,11200000.0
2006-03-21 02:13:00,72.474,72.48,72.466,72.475,11200000.0
2006-03-21 02:14:00,72.474,72.474,72.461,72.461,11200000.0
2006-03-21 02:15:00,72.466,72.472,72.456,72.461,10600000.0
2006-03-21 02:16:00,72.468,72.469,72.408,72.462,9000000.0
2006-03-21 02:18:00,72.463,72.489,72.463,72.489,12800000.0
2006-03-21 02:19:00,72.488,72.504,72.488,72.504,12800000.0
2006-03-21 02:20:00,72.488,72.501,72.488,72.501,8000000.0
2006-03-21 02:22:00,72.531,72.54,72.529,72.54,12800000.0
2006-03-21 02:23:00,72.547,72.549,72.534,72.542,12800000.0
2006-03-21 02:25:00,72.532,72.532,72.511,72.511,17600000.0
2006-03-21 02:26:00,72.517,72.522,72.507,72.518,17600000.0
2006-03-21 02:27:00,72.514,72.538,72.514,72.538,17000000.0
2006-03-21 02:28:00,72.518,72.534,72.518,72.53,14400000.0
2006-03-21 02:29:00,72.54,72.548,72.534,72.548,11200000.0
2006-03-21 02:34:00,72.561,72.581,72.561,72.572,14400000.0
2006-03-21 02:35:00,72.582,72.602,72.582,72.602,12800000.0
2006-03-21 02:36:00,72.605,72.609,72.601,72.602,12800000.0
2006-03-21 02:37:00,72.6,72.6,72.587,72.588,12800000.0
2006-03-21 02:38:00,72.599,72.599,72.584,72.584,12800000.0
2006-03-21 02:39:00,72.586,72.593,72.584,72.589,16000000.0
2006-03-21 02:40:00,72.605,72.607,72.593,72.602,12800000.0
2006-03-21 02:41:00,72.611,72.632,72.611,72.632,11600000.0
2006-03-21 02:43:00,72.638,72.659,72.638,72.659,11200000.0
2006-03-21 02:44:00,72.674,72.721,72.666,72.721,12800000.0
2006-03-21 02:45:00,72.729,72.733,72.726,72.726,11200000.0
2006-03-21 02:46:00,72.738,72.738,72.726,72.727,12800000.0
2006-03-21 02:47:00,72.721,72.722,72.711,72.712,12800000.0
2006-03-21 02:48:00,72.713,72.718,72.711,72.712,14400000.0
2006-03-21 02:49:00,72.722,72.748,72.722,72.748,17600000.0
2006-03-21 02:50:00,72.746,72.746,72.738,72.743,11200000.0
2006-03-21 02:51:00,72.737,72.737,72.719,72.735,11200000.0
2006-03-21 02:52:00,72.729,72.732,72.672,72.732,11200000.0
2006-03-21 02:53:00,72.739,72.746,72.736,72.737,11200000.0
2006-03-21 02:54:00,72.651,72.741,72.651,72.741,11200000.0
2006-03-21 02:56:00,72.765,72.767,72.759,72.762,11200000.0
2006-03-21 02:57:00,72.761,72.761,72.74,72.758,11200000.0
2006-03-21 02:58:00,72.751,72.753,72.733,72.747,8000000.0
2006-03-21 02:59:00,72.748,72.748,72.737,72.738,10600000.0
2006-03-21 03:01:00,72.718,72.719,72.706,72.714,11200000.0
2006-03-21 03:02:00,72.716,72.723,72.713,72.713,11200000.0
2006-03-21 03:03:00,72.709,72.722,72.705,72.722,14400000.0
2006-03-21 03:04:00,72.722,72.725,72.718,72.72,11200000.0
2006-03-21 03:05:00,72.72,72.734,72.718,72.734,16000000.0
2006-03-21 03:06:00,72.734,72.736,72.726,72.732,16000000.0
2006-03-21 03:07:00,72.719,72.724,72.708,72.708,14400000.0
2006-03-21 03:08:00,72.718,72.718,72.7,72.705,11200000.0
2006-03-21 03:09:00,72.704,72.719,72.704,72.719,11200000.0
2006-03-21 03:10:00,72.707,72.718,72.698,72.698,16000000.0
2006-03-21 03:11:00,72.692,72.703,72.675,72.675,11200000.0
2006-03-21 03:12:00,72.663,72.676,72.663,72.663,17600000.0
2006-03-21 03:14:00,72.703,72.704,72.691,72.7,11200000.0
2006-03-21 03:15:00,72.704,72.704,72.695,72.695,17600000.0
2006-03-21 03:16:00,72.703,72.739,72.703,72.739,14400000.0
2006-03-21 03:17:00,72.743,72.793,72.743,72.793,11200000.0
2006-03-21 03:18:00,72.796,72.796,72.782,72.79,12800000.0
2006-03-21 03:19:00,72.789,72.793,72.784,72.793,12800000.0
2006-03-21 03:20:00,72.798,72.798,72.787,72.791,12200000.0
2006-03-21 03:21:00,72.778,72.778,72.758,72.77,14400000.0
2006-03-21 03:22:00,72.761,72.763,72.758,72.762,11200000.0
2006-03-21 03:23:00,72.768,72.772,72.758,72.764,9600000.0
2006-03-21 03:27:00,72.736,72.74,72.72,72.72,14400000.0
2006-03-21 03:28:00,72.716,72.716,72.705,72.705,11200000.0
2006-03-21 03:29:00,72.698,72.707,72.696,72.698,12800000.0
2006-03-21 03:30:00,72.717,72.723,72.656,72.72,17600000.0
2006-03-21 03:31:00,72.723,72.769,72.723,72.769,12200000.0
2006-03-21 03:32:00,72.79,72.805,72.79,72.799,8000000.0
2006-03-21 03:34:00,72.787,72.788,72.778,72.781,11200000.0
2006-03-21 03:35:00,72.778,72.778,72.766,72.77,17000000.0
2006-03-21 03:36:00,72.775,72.779,72.771,72.771,11200000.0
2006-03-21 03:37:00,72.771,72.786,72.771,72.775,17600000.0
2006-03-21 03:38:00,72.756,72.775,72.756,72.775,12800000.0
2006-03-21 03:39:00,72.775,72.784,72.721,72.779,14400000.0
2006-03-21 03:40:00,72.772,72.772,72.766,72.766,12800000.0
2006-03-21 03:41:00,72.762,72.77,72.762,72.762,10600000.0
2006-03-21 03:42:00,72.758,72.764,72.75,72.763,12800000.0
2006-03-21 03:43:00,72.773,72.774,72.758,72.772,11200000.0
2006-03-21 03:44:00,72.759,72.762,72.746,72.756,12800000.0
2006-03-21 03:46:00,72.761,72.763,72.751,72.751,11200000.0
2006-03-21 03:47:00,72.749,72.757,72.736,72.757,11200000.0
2006-03-21 03:48:00,72.761,72.771,72.76,72.771,11200000.0
2006-03-21 03:49:00,72.774,72.78,72.774,72.777,16000000.0
2006-03-21 03:50:00,72.774,72.777,72.771,72.772,11200000.0
2006-03-21 03:51:00,72.795,72.795,72.785,72.79,8000000.0
2006-03-21 03:52:00,72.789,72.791,72.775,72.785,14400000.0
2006-03-21 03:53:00,72.766,72.766,72.739,72.739,9600000.0
2006-03-21 03:54:00,72.742,72.749,72.737,72.749,14400000.0
2006-03-21 03:56:00,72.746,72.748,72.736,72.744,12200000.0
2006-03-21 03:57:00,72.748,72.752,72.74,72.752,12800000.0
2006-03-21 03:58:00,72.748,72.748,72.741,72.746,16000000.0
2006-03-21 04:01:00,72.748,72.755,72.746,72.755,11200000.0
2006-03-21 04:02:00,72.754,72.754,72.744,72.744,8000000.0
2006-03-21 04:04:00,72.746,72.756,72.744,72.756,12800000.0
2006-03-21 04:05:00,72.773,72.784,72.773,72.784,11200000.0
2006-03-21 04:06:00,72.793,72.806,72.793,72.805,14400000.0
2006-03-21 04:07:00,72.812,72.812,72.789,72.789,14400000.0
2006-03-21 04:08:00,72.796,72.8,72.791,72.8,11200000.0
2006-03-21 04:09:00,72.789,72.789,72.758,72.777,11200000.0
2006-03-21 04:10:00,72.788,72.798,72.774,72.798,14400000.0
2006-03-21 04:11:00,72.805,72.813,72.803,72.804,12800000.0
2006-03-21 04:12:00,72.796,72.796,72.787,72.787,8000000.0
2006-03-21 04:13:00,72.8,72.802,72.792,72.801,11200000.0
2006-03-21 04:14:00,72.802,72.811,72.802,72.809,11200000.0
2006-03-21 04:15:00,72.816,72.821,72.805,72.821,12800000.0
2006-03-21 04:16:00,72.814,72.814,72.803,72.803,11200000.0
2006-03-21 04:17:00,72.809,72.82,72.809,72.814,14400000.0
2006-03-21 04:18:00,72.817,72.817,72.798,72.799,12800000.0
2006-03-21 04:19:00,72.792,72.794,72.77,72.787,12800000.0
2006-03-21 04:20:00,72.787,72.792,72.702,72.787,11200000.0
2006-03-21 04:21:00,72.787,72.787,72.778,72.784,11200000.0
2006-03-21 04:22:00,72.777,72.795,72.775,72.791,16000000.0
2006-03-21 04:23:00,72.799,72.807,72.799,72.802,12800000.0
2006-03-21 04:24:00,72.804,72.816,72.804,72.812,12800000.0
2006-03-21 04:25:00,72.817,72.825,72.815,72.816,14400000.0
2006-03-21 04:26:00,72.8,72.81,72.8,72.81,14400000.0
2006-03-21 04:27:00,72.828,72.854,72.827,72.854,9600000.0
2006-03-21 04:28:00,72.848,72.864,72.847,72.864,10600000.0
2006-03-21 04:29:00,72.876,72.884,72.876,72.883,12800000.0
2006-03-21 04:30:00,72.881,72.892,72.875,72.875,12800000.0
2006-03-21 04:31:00,72.891,72.891,72.876,72.881,12800000.0
2006-03-21 04:32:00,72.876,72.876,72.86,72.87,12800000.0
2006-03-21 04:33:00,72.877,72.88,72.87,72.878,16000000.0
2006-03-21 04:34:00,72.878,72.878,72.869,72.869,12800000.0
2006-03-21 04:36:00,72.869,72.875,72.869,72.871,6400000.0
2006-03-21 04:37:00,72.882,72.887,72.879,72.883,12800000.0
2006-03-21 04:38:00,72.884,72.884,72.875,72.88,9600000.0
2006-03-21 04:39:00,72.878,72.888,72.87,72.885,12800000.0
2006-03-21 04:40:00,72.893,72.895,72.891,72.895,11200000.0
2006-03-21 04:41:00,72.896,72.901,72.885,72.899,11200000.0
2006-03-21 04:42:00,72.9,72.9,72.874,72.894,12800000.0
2006-03-21 04:43:00,72.894,72.894,72.878,72.892,12800000.0
2006-03-21 04:45:00,72.901,72.901,72.89,72.895,12800000.0
2006-03-21 04:46:00,72.921,72.975,72.921,72.969,14400000.0
2006-03-21 04:47:00,72.963,72.973,72.963,72.973,9600000.0
2006-03-21 04:48:00,72.984,73.014,72.984,73.009,12800000.0
2006-03-21 04:49:00,72.998,73.01,72.998,73.009,11200000.0
2006-03-21 04:50:00,73.015,73.015,72.994,72.994,11200000.0
2006-03-21 04:51:00,73.001,73.014,72.924,73.005,14400000.0
2006-03-21 04:52:00,73.009,73.014,73.006,73.009,11200000.0
2006-03-21 04:53:00,73.026,73.042,73.026,73.039,9600000.0
2006-03-21 04:54:00,73.014,73.034,73.014,73.034,12800000.0
2006-03-21 04:55:00,73.039,73.044,73.034,73.044,11200000.0
2006-03-21 04:56:00,73.042,73.062,73.036,73.062,17600000.0
2006-03-21 04:57:00,73.061,73.061,73.042,73.052,11200000.0
2006-03-21 04:59:00,73.051,73.051,73.042,73.047,12800000.0
2006-03-21 05:00:00,73.037,73.054,73.037,73.039,11200000.0
2006-03-21 05:01:00,73.034,73.039,73.025,73.039,13800000.0
2006-03-21 05:02:00,73.047,73.048,73.034,73.034,14400000.0
2006-03-21 05:03:00,73.036,73.079,73.036,73.069,12800000.0
2006-03-21 05:04:00,73.08,73.086,73.078,73.086,13800000.0
2006-03-21 05:05:00,73.071,73.077,73.067,73.067,11200000.0
2006-03-21 05:06:00,73.076,73.102,73.076,73.102,11200000.0
2006-03-21 05:07:00,73.109,73.112,73.092,73.1,13800000.0
2006-03-21 05:08:00,73.086,73.086,73.063,73.084,11200000.0
2006-03-21 05:09:00,73.073,73.073,73.044,73.051,17600000.0
2006-03-21 05:10:00,73.062,73.062,73.036,73.061,12800000.0
2006-03-21 05:11:00,73.061,73.061,73.041,73.044,12800000.0
2006-03-21 05:12:00,73.072,73.078,73.057,73.057,12800000.0
2006-03-21 05:13:00,73.063,73.065,73.052,73.058,12800000.0
2006-03-21 05:14:00,73.057,73.062,73.056,73.056,14400000.0
2006-03-21 05:15:00,73.049,73.056,73.026,73.053,16000000.0
2006-03-21 05:16:00,73.055,73.059,72.997,73.053,16000000.0
2006-03-21 05:17:00,73.058,73.069,73.058,73.069,11200000.0
2006-03-21 05:18:00,73.056,73.057,73.038,73.055,8000000.0
2006-03-21 05:19:00,73.05,73.074,73.05,73.073,15400000.0
2006-03-21 05:21:00,73.084,73.084,73.067,73.078,12200000.0
2006-03-21 05:22:00,73.072,73.086,73.072,73.086,11200000.0
2006-03-21 05:23:00,73.084,73.085,73.066,73.066,12800000.0
2006-03-21 05:24:00,73.065,73.074,73.065,73.07,11200000.0
2006-03-21 05:25:00,73.076,73.076,73.063,73.068,12800000.0
2006-03-21 05:26:00,73.056,73.062,73.048,73.062,12800000.0
2006-03-21 05:27:00,73.061,73.062,73.051,73.06,12800000.0
2006-03-21 05:28:00,73.052,73.052,73.031,73.035,11200000.0
2006-03-21 05:29:00,73.031,73.041,73.026,73.033,11200000.0
2006-03-21 05:30:00,73.048,73.058,73.039,73.044,16000000.0
2006-03-21 05:31:00,73.043,73.05,73.025,73.05,17600000.0
2006-03-21 05:33:00,73.037,73.037,73.013,73.013,9600000.0
2006-03-21 05:34:00,73.007,73.01,73.006,73.009,15400000.0
2006-03-21 05:35:00,73.015,73.026,73.015,73.026,11200000.0
2006-03-21 05:36:00,73.031,73.031,73.018,73.018,16000000.0
2006-03-21 05:37:00,73.021,73.03,73.018,73.03,11200000.0
2006-03-21 05:38:00,73.028,73.028,73.01,73.026,16000000.0
2006-03-21 05:39:00,73.024,73.039,73.021,73.039,11200000.0
2006-03-21 05:40:00,73.033,73.047,73.033,73.037,9600000.0
2006-03-21 05:43:00,73.057,73.064,73.057,73.06,11200000.0
2006-03-21 05:44:00,73.066,73.066,73.062,73.062,11200000.0
2006-03-21 05:46:00,73.052,73.058,73.044,73.054,17000000.0
2006-03-21 05:47:00,73.054,73.067,73.054,73.067,14800000.0
2006-03-21 05:48:00,73.066,73.066,73.044,73.052,9600000.0
2006-03-21 05:49:00,73.048,73.063,73.048,73.063,17600000.0
2006-03-21 05:50:00,73.071,73.082,73.066,73.066,11200000.0
2006-03-21 05:51:00,73.079,73.079,73.067,73.067,11200000.0
2006-03-21 05:55:00,73.025,73.11,73.025,73.074,10600000.0
2006-03-21 05:56:00,73.051,73.07,73.051,73.07,12800000.0
2006-03-21 05:57:00,73.071,73.082,73.07,73.082,12800000.0
2006-03-21 05:58:00,73.083,73.088,73.001,73.079,12800000.0
2006-03-21 06:00:00,73.086,73.086,73.073,73.078,8000000.0
2006-03-21 06:01:00,73.084,73.084,73.058,73.073,11200000.0
2006-03-21 06:02:00,73.075,73.075,73.046,73.046,12800000.0
2006-03-21 06:03:00,73.074,73.084,73.07,73.083,11200000.0
2006-03-21 06:05:00,73.073,73.09,73.071,73.09,14400000.0
2006-03-21 06:06:00,73.096,73.099,73.088,73.095,12800000.0
2006-03-21 06:08:00,73.093,73.102,73.09,73.09,11200000.0
2006-03-21 06:09:00,73.082,73.082,73.076,73.077,11200000.0
2006-03-21 06:10:00,73.071,73.072,72.984,73.065,11200000.0
2006-03-21 06:11:00,73.063,73.063,73.043,73.047,17600000.0
2006-03-21 06:12:00,73.046,73.046,73.036,73.042,11200000.0
2006-03-21 06:13:00,73.035,73.035,73.007,73.022,12800000.0
2006-03-21 06:15:00,73.024,73.033,73.024,73.033,8000000.0
2006-03-21 06:16:00,73.039,73.046,73.039,73.046,8000000.0
2006-03-21 06:17:00,73.045,73.045,73.034,73.043,12800000.0
2006-03-21 06:18:00,73.058,73.064,73.056,73.058,12800000.0
2006-03-21 06:19:00,73.057,73.06,73.053,73.056,12800000.0
2006-03-21 06:20:00,73.055,73.062,73.053,73.053,15400000.0
2006-03-21 06:21:00,73.055,73.056,73.047,73.047,12800000.0
2006-03-21 06:22:00,73.045,73.051,73.043,73.046,12800000.0
2006-03-21 06:23:00,73.05,73.05,73.046,73.046,8000000.0
2006-03-21 06:24:00,73.017,73.035,73.009,73.035,8000000.0
2006-03-21 06:25:00,73.033,73.033,73.013,73.027,12800000.0
2006-03-21 06:26:00,73.021,73.021,73.005,73.009,12800000.0
2006-03-21 06:27:00,73.018,73.018,73.001,73.012,14400000.0
2006-03-21 06:28:00,73.003,73.012,73.003,73.012,8000000.0
2006-03-21 06:29:00,73.013,73.021,73.003,73.003,11200000.0
2006-03-21 06:30:00,73.001,73.027,73.001,73.027,14400000.0
2006-03-21 06:31:00,73.031,73.04,73.027,73.04,14400000.0
2006-03-21 06:32:00,73.046,73.056,73.035,73.051,12800000.0
2006-03-21 06:33:00,73.057,73.057,73.04,73.049,17600000.0
2006-03-21 06:34:00,73.033,73.064,73.033,73.064,12800000.0
2006-03-21 06:35:00,73.071,73.072,73.044,73.044,12800000.0
2006-03-21 06:36:00,73.05,73.05,73.034,73.037,14400000.0
2006-03-21 06:37:00,73.046,73.05,73.046,73.049,12800000.0
2006-03-21 06:38:00,73.037,73.037,73.03,73.032,16400000.0
2006-03-21 06:40:00,73.021,73.024,73.013,73.024,11200000.0
2006-03-21 06:41:00,73.028,73.028,72.979,72.979,13200000.0
2006-03-21 06:42:00,72.951,72.951,72.927,72.927,9600000.0
2006-03-21 06:43:00,72.859,72.949,72.859,72.949,16000000.0
2006-03-21 06:44:00,72.952,72.965,72.945,72.955,17600000.0
2006-03-21 06:45:00,72.954,72.954,72.936,72.944,17600000.0
2006-03-21 06:46:00,72.951,72.964,72.951,72.964,12800000.0
2006-03-21 06:47:00,72.966,72.979,72.957,72.957,12800000.0
2006-03-21 06:48:00,72.954,72.963,72.953,72.961,17600000.0
2006-03-21 06:49:00,72.959,72.972,72.959,72.968,17000000.0
2006-03-21 06:50:00,72.952,72.965,72.952,72.965,14400000.0
2006-03-21 06:53:00,72.972,72.972,72.955,72.969,17600000.0
2006-03-21 06:54:00,72.967,72.973,72.965,72.972,14400000.0
2006-03-21 06:55:00,72.989,72.999,72.989,72.996,9600000.0
2006-03-21 06:56:00,72.989,72.989,72.978,72.978,11200000.0
2006-03-21 06:57:00,72.964,72.966,72.957,72.96,14400000.0
2006-03-21 06:59:00,72.962,72.963,72.942,72.955,12800000.0
2006-03-21 07:01:00,72.955,72.956,72.946,72.952,17600000.0
2006-03-21 07:02:00,72.948,72.955,72.948,72.955,12800000.0
2006-03-21 07:03:00,72.947,72.965,72.947,72.965,12800000.0
2006-03-21 07:04:00,72.96,72.97,72.959,72.96,12800000.0
2006-03-21 07:05:00,72.944,72.944,72.931,72.943,11200000.0
2006-03-21 07:06:00,72.946,72.948,72.943,72.948,12800000.0
2006-03-21 07:09:00,72.943,72.949,72.943,72.943,12800000.0
2006-03-21 07:10:00,72.929,72.939,72.929,72.939,4800000.0
2006-03-21 07:11:00,72.936,72.939,72.93,72.93,12800000.0
2006-03-21 07:12:00,72.917,72.928,72.917,72.924,6400000.0
2006-03-21 07:13:00,72.906,72.916,72.906,72.913,12800000.0
2006-03-21 07:18:00,72.923,72.927,72.921,72.924,17600000.0
2006-03-21 07:20:00,72.927,72.932,72.923,72.924,12800000.0
2006-03-21 07:21:00,72.932,72.939,72.929,72.936,12800000.0
2006-03-21 07:23:00,72.953,72.953,72.942,72.942,11200000.0
2006-03-21 07:24:00,72.922,72.929,72.919,72.92,14400000.0
2006-03-21 07:26:00,72.928,72.928,72.915,72.919,11200000.0
2006-03-21 07:27:00,72.909,72.913,72.904,72.913,16000000.0
2006-03-21 07:28:00,72.909,72.913,72.908,72.913,14400000.0
2006-03-21 07:31:00,72.911,72.914,72.906,72.906,17600000.0
2006-03-21 07:35:00,72.906,72.916,72.903,72.916,16000000.0
2006-03-21 07:36:00,72.9,72.926,72.9,72.913,11200000.0
2006-03-21 07:37:00,72.923,72.938,72.923,72.932,11200000.0
2006-03-21 07:38:00,72.94,72.952,72.94,72.952,12800000.0
2006-03-21 07:39:00,72.952,72.958,72.951,72.958,11200000.0
2006-03-21 07:40:00,72.944,72.944,72.93,72.932,11200000.0
2006-03-21 07:41:00,72.931,72.952,72.929,72.948,12800000.0
2006-03-21 07:42:00,72.946,72.946,72.938,72.939,12200000.0
2006-03-21 07:43:00,72.939,72.961,72.939,72.954,12800000.0
2006-03-21 07:46:00,72.946,72.954,72.946,72.948,11200000.0
2006-03-21 07:47:00,72.945,72.945,72.932,72.937,14400000.0
2006-03-21 07:49:00,72.935,72.935,72.921,72.929,17600000.0
2006-03-21 07:50:00,72.922,72.932,72.922,72.932,8000000.0
2006-03-21 07:51:00,72.929,72.937,72.925,72.936,12800000.0
2006-03-21 07:52:00,72.932,72.934,72.923,72.923,17600000.0
2006-03-21 07:54:00,72.927,72.931,72.925,72.931,11200000.0
2006-03-21 07:56:00,72.932,72.941,72.93,72.938,16000000.0
2006-03-21 07:58:00,72.929,72.936,72.924,72.936,11200000.0
2006-03-21 07:59:00,72.938,72.943,72.935,72.941,12800000.0
2006-03-21 08:00:00,72.939,72.941,72.929,72.929,17600000.0
2006-03-21 08:01:00,72.968,72.97,72.95,72.95,8000000.0
2006-03-21 08:02:00,72.955,72.955,72.951,72.951,4800000.0
2006-03-21 08:03:00,72.943,72.963,72.939,72.963,11200000.0
2006-03-21 08:04:00,72.985,72.987,72.977,72.987,17600000.0
2006-03-21 08:05:00,72.989,72.99,72.982,72.983,14400000.0
2006-03-21 08:06:00,72.986,72.99,72.986,72.99,6400000.0
2006-03-21 08:07:00,72.969,72.972,72.963,72.971,11200000.0
2006-03-21 08:08:00,72.968,72.981,72.968,72.981,17600000.0
2006-03-21 08:09:00,72.981,72.981,72.965,72.965,12800000.0
2006-03-21 08:10:00,72.962,72.983,72.962,72.972,12800000.0
2006-03-21 08:12:00,72.959,72.988,72.959,72.988,16000000.0
2006-03-21 08:13:00,72.99,72.991,72.982,72.987,11200000.0
2006-03-21 08:14:00,72.998,73.002,72.996,72.999,12800000.0
2006-03-21 08:15:00,73.008,73.008,72.979,72.981,16000000.0
2006-03-21 08:19:00,73.001,73.001,72.974,72.978,14400000.0
2006-03-21 08:20:00,72.984,72.996,72.977,72.996,16000000.0
2006-03-21 08:21:00,72.994,73.009,72.994,73.0,17600000.0
2006-03-21 08:22:00,73.009,73.01,73.0,73.0,11200000.0
2006-03-21 08:23:00,73.001,73.001,72.961,72.961,11200000.0
2006-03-21 08:24:00,72.965,72.972,72.965,72.972,9600000.0
2006-03-21 08:25:00,72.995,73.021,72.995,73.012,12800000.0
2006-03-21 08:26:00,72.994,72.999,72.905,72.995,8000000.0
2006-03-21 08:27:00,72.973,72.991,72.973,72.991,12800000.0
2006-03-21 08:28:00,73.016,73.025,73.001,73.018,11200000.0
2006-03-21 08:29:00,73.015,73.015,73.008,73.01,14400000.0
2006-03-21 08:30:00,73.002,73.006,72.998,72.998,11200000.0
2006-03-21 08:31:00,73.005,73.018,73.005,73.014,13200000.0
2006-03-21 08:32:00,73.007,73.023,73.004,73.023,11200000.0
2006-03-21 08:33:00,73.027,73.049,73.027,73.047,11200000.0
2006-03-21 08:34:00,73.035,73.035,73.016,73.024,9600000.0
2006-03-21 08:35:00,73.025,73.025,73.009,73.014,17600000.0
2006-03-21 08:36:00,73.009,73.027,73.009,73.027,17600000.0
2006-03-21 08:37:00,73.025,73.033,73.021,73.021,11200000.0
2006-03-21 08:38:00,73.014,73.026,73.014,73.026,11200000.0
2006-03-21 08:39:00,73.01,73.026,72.986,72.986,16000000.0
2006-03-21 08:40:00,72.976,72.98,72.974,72.976,16000000.0
2006-03-21 08:41:00,72.97,72.976,72.967,72.976,17600000.0
2006-03-21 08:42:00,72.971,72.971,72.951,72.954,12800000.0
2006-03-21 08:43:00,72.963,72.973,72.963,72.97,12800000.0
2006-03-21 08:44:00,72.964,72.967,72.958,72.958,12800000.0
2006-03-21 08:45:00,72.953,72.967,72.953,72.959,16000000.0
2006-03-21 08:47:00,72.972,72.972,72.963,72.97,11200000.0
2006-03-21 08:48:00,72.976,72.976,72.96,72.96,12800000.0
2006-03-21 08:49:00,72.962,72.973,72.961,72.973,17600000.0
2006-03-21 08:50:00,72.978,72.984,72.962,72.962,12800000.0
2006-03-21 08:51:00,72.942,72.954,72.937,72.937,17600000.0
2006-03-21 08:52:00,72.939,72.939,72.924,72.929,11600000.0
2006-03-21 08:53:00,72.937,72.96,72.937,72.949,16000000.0
2006-03-21 08:54:00,72.956,72.96,72.948,72.959,8000000.0
2006-03-21 08:55:00,72.947,72.947,72.923,72.923,16000000.0
2006-03-21 08:56:00,72.946,72.969,72.946,72.969,11200000.0
2006-03-21 08:57:00,72.962,72.977,72.962,72.977,11200000.0
2006-03-21 08:58:00,72.984,72.984,72.978,72.979,9600000.0
2006-03-21 08:59:00,72.986,72.996,72.986,72.996,12800000.0
2006-03-21 09:00:00,72.997,72.997,72.989,72.99,17600000.0
2006-03-21 09:01:00,72.98,72.98,72.962,72.962,11200000.0
2006-03-21 09:02:00,72.97,72.989,72.966,72.989,11200000.0
2006-03-21 09:03:00,73.004,73.004,72.962,72.962,16000000.0
2006-03-21 09:04:00,72.966,72.978,72.966,72.978,11200000.0
2006-03-21 09:05:00,72.978,72.982,72.974,72.976,11200000.0
2006-03-21 09:06:00,72.971,72.983,72.969,72.983,12800000.0
2006-03-21 09:07:00,72.99,72.99,72.962,72.962,12800000.0
2006-03-21 09:08:00,72.96,72.973,72.96,72.973,12800000.0
2006-03-21 09:09:00,72.984,72.998,72.98,72.998,17600000.0
2006-03-21 09:10:00,72.998,72.998,72.989,72.996,12800000.0
2006-03-21 09:11:00,72.985,72.985,72.972,72.974,12800000.0
2006-03-21 09:12:00,72.971,72.986,72.971,72.986,12800000.0
2006-03-21 09:13:00,72.985,72.991,72.982,72.982,11200000.0
2006-03-21 09:14:00,72.975,72.975,72.959,72.961,11200000.0
2006-03-21 09:15:00,72.971,72.971,72.958,72.966,11200000.0
2006-03-21 09:17:00,72.967,72.967,72.953,72.958,11200000.0
2006-03-21 09:18:00,72.955,72.976,72.955,72.976,14400000.0
2006-03-21 09:19:00,72.982,72.986,72.969,72.969,12800000.0
2006-03-21 09:21:00,72.957,72.957,72.939,72.94,11200000.0
2006-03-21 09:22:00,72.935,72.935,72.904,72.905,17600000.0
2006-03-21 09:23:00,72.902,72.93,72.902,72.93,12800000.0
2006-03-21 09:24:00,72.836,72.935,72.836,72.933,11200000.0
2006-03-21 09:25:00,72.934,72.941,72.927,72.927,12800000.0
2006-03-21 09:26:00,72.915,72.922,72.907,72.922,11200000.0
2006-03-21 09:27:00,72.909,72.922,72.909,72.922,11200000.0
2006-03-21 09:28:00,72.899,72.907,72.896,72.907,12800000.0
2006-03-21 09:29:00,72.906,72.912,72.906,72.912,11200000.0
2006-03-21 09:30:00,72.904,72.904,72.875,72.875,12800000.0
2006-03-21 09:31:00,72.858,72.876,72.858,72.859,12800000.0
2006-03-21 09:32:00,72.832,72.84,72.818,72.823,14400000.0
2006-03-21 09:33:00,72.842,72.845,72.832,72.845,12800000.0
2006-03-21 09:34:00,72.848,72.861,72.848,72.861,11200000.0
2006-03-21 09:35:00,72.838,72.838,72.823,72.823,12800000.0
2006-03-21 09:36:00,72.812,72.818,72.807,72.808,9600000.0
2006-03-21 09:37:00,72.797,72.828,72.747,72.792,16400000.0
2006-03-21 09:38:00,72.781,72.781,72.764,72.772,11200000.0
2006-03-21 09:39:00,72.767,72.77,72.75,72.753,12800000.0
2006-03-21 09:40:00,72.762,72.762,72.737,72.752,14400000.0
2006-03-21 09:41:00,72.752,72.756,72.747,72.756,11200000.0
2006-03-21 09:42:00,72.754,72.763,72.751,72.751,16000000.0
2006-03-21 09:43:00,72.745,72.746,72.737,72.737,12800000.0
2006-03-21 09:44:00,72.738,72.741,72.733,72.733,12800000.0
2006-03-21 09:45:00,72.745,72.753,72.735,72.753,12800000.0
2006-03-21 09:46:00,72.76,72.76,72.745,72.759,11200000.0
2006-03-21 09:47:00,72.764,72.768,72.76,72.762,12800000.0
2006-03-21 09:48:00,72.779,72.79,72.776,72.776,11200000.0
2006-03-21 09:49:00,72.775,72.777,72.769,72.769,12800000.0
2006-03-21 09:50:00,72.768,72.768,72.76,72.76,16000000.0
2006-03-21 09:51:00,72.757,72.765,72.755,72.764,16000000.0
2006-03-21 09:53:00,72.742,72.755,72.726,72.726,12800000.0
2006-03-21 09:54:00,72.709,72.714,72.693,72.693,17600000.0
2006-03-21 09:55:00,72.691,72.697,72.683,72.683,11200000.0
2006-03-21 09:56:00,72.664,72.664,72.647,72.654,14400000.0
2006-03-21 09:57:00,72.661,72.661,72.622,72.622,17600000.0
2006-03-21 09:58:00,72.619,72.64,72.544,72.635,17600000.0
2006-03-21 09:59:00,72.63,72.631,72.622,72.622,17600000.0
2006-03-21 10:00:00,72.643,72.666,72.643,72.666,11200000.0
2006-03-21 10:01:00,72.663,72.672,72.642,72.642,12800000.0
2006-03-21 10:02:00,72.64,72.645,72.632,72.645,16000000.0
2006-03-21 10:03:00,72.645,72.649,72.622,72.626,11200000.0
2006-03-21 10:04:00,72.618,72.621,72.615,72.619,16000000.0
2006-03-21 10:05:00,72.613,72.614,72.593,72.593,14400000.0
2006-03-21 10:06:00,72.602,72.615,72.602,72.615,16000000.0
2006-03-21 10:07:00,72.594,72.594,72.564,72.573,12800000.0
2006-03-21 10:08:00,72.532,72.532,72.505,72.518,11200000.0
2006-03-21 10:09:00,72.528,72.542,72.525,72.536,12800000.0
2006-03-21 10:10:00,72.544,72.569,72.543,72.564,17600000.0
2006-03-21 10:11:00,72.56,72.56,72.542,72.549,11200000.0
2006-03-21 10:12:00,72.551,72.555,72.54,72.555,12800000.0
2006-03-21 10:13:00,72.551,72.556,72.538,72.556,12800000.0
2006-03-21 10:14:00,72.554,72.554,72.539,72.539,11200000.0
2006-03-21 10:15:00,72.537,72.556,72.537,72.553,12800000.0
2006-03-21 10:16:00,72.544,72.544,72.502,72.507,12800000.0
2006-03-21 10:17:00,72.495,72.504,72.491,72.503,11200000.0
2006-03-21 10:18:00,72.536,72.559,72.536,72.55,11200000.0
2006-03-21 10:19:00,72.514,72.528,72.514,72.519,11200000.0
2006-03-21 10:20:00,72.513,72.514,72.499,72.499,17600000.0
2006-03-21 10:21:00,72.477,72.52,72.477,72.52,16000000.0
2006-03-21 10:22:00,72.523,72.559,72.513,72.559,11200000.0
2006-03-21 10:23:00,72.564,72.569,72.559,72.565,11200000.0
2006-03-21 10:24:00,72.558,72.562,72.553,72.553,12800000.0
2006-03-21 10:25:00,72.544,72.544,72.501,72.508,11200000.0
2006-03-21 10:26:00,72.496,72.496,72.471,72.481,12800000.0
2006-03-21 10:27:00,72.486,72.499,72.486,72.499,11200000.0
2006-03-21 10:28:00,72.491,72.499,72.488,72.496,12800000.0
2006-03-21 10:29:00,72.481,72.493,72.478,72.478,11200000.0
2006-03-21 10:30:00,72.48,72.499,72.48,72.499,8000000.0
2006-03-21 10:31:00,72.508,72.516,72.492,72.516,12800000.0
2006-03-21 10:32:00,72.518,72.524,72.518,72.524,17600000.0
2006-03-21 10:33:00,72.521,72.523,72.512,72.512,11200000.0
2006-03-21 10:34:00,72.501,72.51,72.501,72.506,11200000.0
2006-03-21 10:35:00,72.494,72.499,72.491,72.494,11200000.0
2006-03-21 10:36:00,72.497,72.512,72.494,72.494,11200000.0
2006-03-21 10:37:00,72.492,72.504,72.404,72.494,11200000.0
2006-03-21 10:38:00,72.501,72.501,72.478,72.495,12800000.0
2006-03-21 10:39:00,72.49,72.508,72.49,72.5,11200000.0
2006-03-21 10:40:00,72.497,72.498,72.481,72.483,16000000.0
2006-03-21 10:41:00,72.486,72.489,72.473,72.473,12800000.0
2006-03-21 10:42:00,72.467,72.472,72.458,72.472,11200000.0
2006-03-21 10:43:00,72.471,72.484,72.47,72.484,11200000.0
2006-03-21 10:44:00,72.5,72.508,72.5,72.508,12800000.0
2006-03-21 10:45:00,72.489,72.5,72.489,72.5,12800000.0
2006-03-21 10:46:00,72.516,72.522,72.502,72.503,12200000.0
2006-03-21 10:47:00,72.499,72.506,72.479,72.506,12800000.0
2006-03-21 10:49:00,72.499,72.515,72.499,72.515,11200000.0
2006-03-21 10:50:00,72.508,72.508,72.496,72.496,16000000.0
2006-03-21 10:51:00,72.496,72.496,72.453,72.458,17600000.0
2006-03-21 10:52:00,72.451,72.451,72.431,72.431,11200000.0
2006-03-21 10:53:00,72.452,72.469,72.446,72.456,11200000.0
2006-03-21 10:54:00,72.474,72.498,72.471,72.498,17600000.0
2006-03-21 10:55:00,72.493,72.493,72.468,72.472,11200000.0
2006-03-21 10:56:00,72.48,72.495,72.48,72.495,17600000.0
2006-03-21 10:57:00,72.51,72.511,72.481,72.481,16000000.0
2006-03-21 10:58:00,72.469,72.478,72.384,72.476,12800000.0
2006-03-21 10:59:00,72.486,72.509,72.486,72.503,11200000.0
2006-03-21 11:00:00,72.503,72.507,72.499,72.505,12800000.0
2006-03-21 11:01:00,72.506,72.506,72.497,72.497,12800000.0
2006-03-21 11:02:00,72.493,72.508,72.493,72.506,16000000.0
2006-03-21 11:03:00,72.512,72.513,72.486,72.487,12800000.0
2006-03-21 11:04:00,72.498,72.508,72.497,72.505,14400000.0
2006-03-21 11:05:00,72.501,72.512,72.488,72.512,17600000.0
2006-03-21 11:06:00,72.514,72.514,72.5,72.511,17600000.0
2006-03-21 11:07:00,72.501,72.501,72.481,72.496,17600000.0
2006-03-21 11:08:00,72.428,72.5,72.428,72.468,11200000.0
2006-03-21 11:09:00,72.448,72.448,72.436,72.438,17600000.0
2006-03-21 11:10:00,72.433,72.441,72.431,72.432,12800000.0
2006-03-21 11:11:00,72.429,72.451,72.429,72.449,11200000.0
2006-03-21 11:12:00,72.429,72.434,72.418,72.418,17600000.0
2006-03-21 11:13:00,72.431,72.448,72.426,72.446,14400000.0
2006-03-21 11:14:00,72.466,72.508,72.466,72.508,11200000.0
2006-03-21 11:15:00,72.503,72.505,72.494,72.505,11200000.0
2006-03-21 11:16:00,72.501,72.511,72.501,72.511,12800000.0
2006-03-21 11:17:00,72.488,72.491,72.48,72.488,11600000.0
2006-03-21 11:18:00,72.485,72.511,72.485,72.511,12800000.0
2006-03-21 11:19:00,72.512,72.521,72.512,72.517,17600000.0
2006-03-21 11:20:00,72.53,72.53,72.513,72.524,12800000.0
2006-03-21 11:21:00,72.523,72.523,72.513,72.519,14400000.0
2006-03-21 11:22:00,72.53,72.549,72.53,72.54,12800000.0
2006-03-21 11:23:00,72.548,72.555,72.546,72.55,11200000.0
2006-03-21 11:24:00,72.544,72.544,72.525,72.535,12800000.0
2006-03-21 11:25:00,72.522,72.525,72.498,72.518,18000000.0
2006-03-21 11:26:00,72.52,72.52,72.507,72.507,14400000.0
2006-03-21 11:27:00,72.5,72.509,72.488,72.509,11200000.0
2006-03-21 11:28:00,72.512,72.52,72.512,72.52,14400000.0
2006-03-21 11:29:00,72.531,72.551,72.531,72.551,14400000.0
2006-03-21 11:30:00,72.563,72.566,72.556,72.556,14400000.0
2006-03-21 11:31:00,72.551,72.551,72.525,72.526,11200000.0
2006-03-21 11:32:00,72.536,72.547,72.536,72.547,17600000.0
2006-03-21 11:33:00,72.561,72.588,72.561,72.583,12800000.0
2006-03-21 11:34:00,72.59,72.59,72.578,72.578,12800000.0
2006-03-21 11:35:00,72.57,72.577,72.569,72.569,10600000.0
2006-03-21 11:36:00,72.574,72.574,72.57,72.571,12800000.0
2006-03-21 11:37:00,72.558,72.567,72.558,72.562,11200000.0
2006-03-21 11:38:00,72.562,72.607,72.562,72.607,11200000.0
2006-03-21 11:39:00,72.624,72.647,72.623,72.646,11200000.0
2006-03-21 11:40:00,72.657,72.687,72.657,72.687,11200000.0
2006-03-21 11:41:00,72.696,72.702,72.692,72.695,16000000.0
2006-03-21 11:43:00,72.702,72.704,72.69,72.692,10600000.0
2006-03-21 11:44:00,72.691,72.692,72.687,72.692,11600000.0
2006-03-21 11:46:00,72.696,72.696,72.684,72.691,11200000.0
2006-03-21 11:47:00,72.684,72.684,72.663,72.682,17600000.0
2006-03-21 11:48:00,72.688,72.693,72.675,72.693,11200000.0
2006-03-21 11:49:00,72.692,72.699,72.69,72.69,12800000.0
2006-03-21 11:50:00,72.692,72.692,72.662,72.671,12800000.0
2006-03-21 11:51:00,72.67,72.677,72.669,72.672,11600000.0
2006-03-21 11:52:00,72.67,72.67,72.647,72.652,11200000.0
2006-03-21 11:53:00,72.646,72.666,72.636,72.666,16000000.0
2006-03-21 11:55:00,72.668,72.669,72.604,72.666,11200000.0
2006-03-21 11:56:00,72.661,72.671,72.661,72.669,12800000.0
2006-03-21 11:57:00,72.673,72.679,72.668,72.673,12800000.0
2006-03-21 11:58:00,72.682,72.694,72.682,72.692,11200000.0
2006-03-21 11:59:00,72.743,72.754,72.739,72.746,11200000.0
2006-03-21 12:00:00,72.756,72.767,72.755,72.755,11200000.0
2006-03-21 12:01:00,72.767,72.775,72.767,72.768,10600000.0
2006-03-21 12:02:00,72.758,72.758,72.738,72.745,14400000.0
2006-03-21 12:03:00,72.738,72.751,72.729,72.751,11600000.0
2006-03-21 12:04:00,72.761,72.777,72.748,72.777,17600000.0
2006-03-21 12:05:00,72.786,72.795,72.786,72.791,17600000.0
2006-03-21 12:06:00,72.806,72.834,72.806,72.814,12800000.0
2006-03-21 12:07:00,72.829,72.839,72.829,72.832,11200000.0
2006-03-21 12:09:00,72.824,72.824,72.788,72.788,14400000.0
2006-03-21 12:10:00,72.8,72.802,72.785,72.797,11200000.0
2006-03-21 12:11:00,72.813,72.813,72.796,72.796,12800000.0
2006-03-21 12:12:00,72.796,72.808,72.793,72.808,11200000.0
2006-03-21 12:13:00,72.812,72.819,72.808,72.815,11200000.0
2006-03-21 12:14:00,72.823,72.823,72.804,72.81,12800000.0
2006-03-21 12:15:00,72.812,72.815,72.811,72.815,12200000.0
2006-03-21 12:16:00,72.809,72.821,72.808,72.811,12800000.0
2006-03-21 12:17:00,72.804,72.82,72.753,72.819,17600000.0
2006-03-21 12:18:00,72.81,72.825,72.81,72.823,16000000.0
2006-03-21 12:19:00,72.848,72.903,72.848,72.903,12800000.0
2006-03-21 12:20:00,72.909,72.909,72.892,72.897,13800000.0
2006-03-21 12:21:00,72.91,72.94,72.91,72.94,11200000.0
2006-03-21 12:22:00,72.928,72.928,72.902,72.902,16000000.0
2006-03-21 12:23:00,72.897,72.907,72.891,72.907,14400000.0
2006-03-21 12:24:00,72.897,72.897,72.857,72.857,12800000.0
2006-03-21 12:25:00,72.856,72.857,72.851,72.857,10600000.0
2006-03-21 12:26:00,72.851,72.853,72.846,72.847,11200000.0
2006-03-21 12:27:00,72.854,72.855,72.847,72.849,11200000.0
2006-03-21 12:28:00,72.845,72.852,72.834,72.852,12800000.0
2006-03-21 12:29:00,72.853,72.854,72.845,72.85,17600000.0
2006-03-21 12:30:00,72.841,72.846,72.838,72.846,17600000.0
2006-03-21 12:31:00,72.841,72.846,72.834,72.846,12800000.0
2006-03-21 12:32:00,72.828,72.857,72.828,72.85,12800000.0
2006-03-21 12:33:00,72.854,72.858,72.848,72.858,14400000.0
2006-03-21 12:34:00,72.843,72.85,72.842,72.85,12800000.0
2006-03-21 12:35:00,72.849,72.852,72.845,72.849,11200000.0
2006-03-21 12:36:00,72.847,72.859,72.847,72.857,11200000.0
2006-03-21 12:37:00,72.834,72.834,72.817,72.824,11200000.0
2006-03-21 12:38:00,72.824,72.837,72.731,72.837,17600000.0
2006-03-21 12:39:00,72.834,72.837,72.808,72.808,15400000.0
2006-03-21 12:40:00,72.792,72.792,72.754,72.755,16000000.0
2006-03-21 12:41:00,72.762,72.767,72.762,72.764,12800000.0
2006-03-21 12:44:00,72.751,72.764,72.747,72.755,17600000.0
2006-03-21 12:46:00,72.742,72.742,72.722,72.732,12800000.0
2006-03-21 12:47:00,72.736,72.748,72.725,72.748,12800000.0
2006-03-21 12:48:00,72.748,72.748,72.732,72.736,12800000.0
2006-03-21 12:49:00,72.688,72.688,72.659,72.677,16400000.0
2006-03-21 12:50:00,72.691,72.697,72.684,72.696,14400000.0
2006-03-21 12:51:00,72.702,72.71,72.694,72.694,11200000.0
2006-03-21 12:52:00,72.702,72.702,72.689,72.694,10600000.0
2006-03-21 12:54:00,72.699,72.705,72.694,72.695,12800000.0
2006-03-21 12:55:00,72.714,72.727,72.714,72.727,16000000.0
2006-03-21 12:57:00,72.721,72.73,72.721,72.73,11200000.0
2006-03-21 12:58:00,72.733,72.742,72.726,72.742,17600000.0
2006-03-21 12:59:00,72.734,72.748,72.734,72.74,16000000.0
2006-03-21 13:00:00,72.753,72.803,72.753,72.803,12800000.0
2006-03-21 13:01:00,72.809,72.817,72.806,72.811,14400000.0
2006-03-21 13:02:00,72.818,72.832,72.818,72.832,12800000.0
2006-03-21 13:03:00,72.845,72.86,72.838,72.85,16000000.0
2006-03-21 13:04:00,72.859,72.86,72.852,72.852,11200000.0
2006-03-21 13:05:00,72.818,72.818,72.785,72.791,12800000.0
2006-03-21 13:07:00,72.795,72.795,72.766,72.766,14400000.0
2006-03-21 13:08:00,72.759,72.762,72.752,72.755,17600000.0
2006-03-21 13:09:00,72.779,72.793,72.772,72.793,12800000.0
2006-03-21 13:10:00,72.792,72.8,72.774,72.793,16000000.0
2006-03-21 13:11:00,72.776,72.785,72.772,72.785,11200000.0
2006-03-21 13:12:00,72.783,72.783,72.768,72.772,12800000.0
2006-03-21 13:13:00,72.773,72.773,72.755,72.755,17600000.0
2006-03-21 13:14:00,72.755,72.761,72.743,72.743,12800000.0
2006-03-21 13:15:00,72.752,72.755,72.742,72.748,12800000.0
2006-03-21 13:17:00,72.755,72.769,72.754,72.769,12800000.0
2006-03-21 13:18:00,72.77,72.775,72.762,72.773,11200000.0
2006-03-21 13:19:00,72.781,72.781,72.771,72.774,16000000.0
2006-03-21 13:20:00,72.789,72.789,72.768,72.768,9600000.0
2006-03-21 13:21:00,72.765,72.765,72.752,72.752,11200000.0
2006-03-21 13:22:00,72.741,72.746,72.74,72.74,14400000.0
2006-03-21 13:23:00,72.745,72.762,72.745,72.755,12800000.0
2006-03-21 13:24:00,72.775,72.78,72.718,72.765,8000000.0
2006-03-21 13:26:00,72.761,72.761,72.744,72.746,17600000.0
2006-03-21 13:28:00,72.75,72.751,72.659,72.749,16000000.0
2006-03-21 13:29:00,72.751,72.752,72.742,72.742,11200000.0
2006-03-21 13:30:00,72.744,72.747,72.739,72.739,12800000.0
2006-03-21 13:31:00,72.721,72.735,72.721,72.735,11200000.0
2006-03-21 13:32:00,72.755,72.804,72.755,72.775,11200000.0
2006-03-21 13:33:00,72.768,72.769,72.761,72.765,19200000.0
2006-03-21 13:34:00,72.785,72.792,72.781,72.783,14400000.0
2006-03-21 13:35:00,72.786,72.786,72.756,72.761,36200000.0
2006-03-21 13:36:00,72.769,72.797,72.768,72.797,17000000.0
2006-03-21 13:37:00,72.776,72.776,72.759,72.759,14400000.0
2006-03-21 13:38:00,72.75,72.756,72.731,72.735,33600000.0
2006-03-21 13:42:00,72.731,72.74,72.73,72.73,11200000.0
2006-03-21 13:43:00,72.742,72.753,72.738,72.753,27200000.0
2006-03-21 13:44:00,72.769,72.769,72.756,72.757,33600000.0
2006-03-21 13:45:00,72.758,72.77,72.757,72.766,20800000.0
2006-03-21 13:46:00,72.771,72.771,72.761,72.768,24000000.0
2006-03-21 13:47:00,72.764,72.764,72.756,72.764,12800000.0
2006-03-21 13:48:00,72.764,72.766,72.75,72.764,12800000.0
2006-03-21 13:49:00,72.768,72.768,72.763,72.763,17600000.0
2006-03-21 13:50:00,72.756,72.756,72.736,72.736,11200000.0
2006-03-21 13:52:00,72.77,72.775,72.758,72.758,12800000.0
2006-03-21 13:53:00,72.762,72.771,72.76,72.76,17600000.0
2006-03-21 13:54:00,72.755,72.755,72.745,72.745,25600000.0
2006-03-21 13:55:00,72.726,72.726,72.7,72.7,14400000.0
2006-03-21 13:56:00,72.693,72.693,72.658,72.658,14400000.0
2006-03-21 13:57:00,72.667,72.673,72.662,72.673,28800000.0
2006-03-21 13:58:00,72.666,72.666,72.661,72.665,14400000.0
2006-03-21 13:59:00,72.674,72.685,72.667,72.685,32000000.0
2006-03-21 14:00:00,72.688,72.689,72.681,72.683,47400000.0
2006-03-21 14:01:00,72.675,72.675,72.665,72.669,32000000.0
2006-03-21 14:02:00,72.664,72.664,72.658,72.658,14400000.0
2006-03-21 14:03:00,72.658,72.661,72.654,72.654,14400000.0
2006-03-21 14:04:00,72.656,72.67,72.656,72.669,11200000.0
2006-03-21 14:05:00,72.671,72.671,72.66,72.66,24000000.0
2006-03-21 14:06:00,72.673,72.678,72.668,72.678,36800000.0
2006-03-21 14:07:00,72.675,72.677,72.667,72.672,40000000.0
2006-03-21 14:09:00,72.665,72.665,72.651,72.663,33600000.0
2006-03-21 14:11:00,72.661,72.666,72.656,72.665,14400000.0
2006-03-21 14:12:00,72.669,72.677,72.666,72.668,27200000.0
2006-03-21 14:13:00,72.68,72.703,72.68,72.703,14400000.0
2006-03-21 14:14:00,72.712,72.722,72.712,72.712,12800000.0
2006-03-21 14:16:00,72.699,72.711,72.699,72.703,25600000.0
2006-03-21 14:17:00,72.687,72.689,72.678,72.685,12800000.0
2006-03-21 14:18:00,72.682,72.696,72.682,72.696,16000000.0
2006-03-21 14:19:00,72.698,72.698,72.686,72.688,12800000.0
2006-03-21 14:20:00,72.692,72.694,72.683,72.694,25600000.0
2006-03-21 14:21:00,72.694,72.694,72.687,72.69,28800000.0
2006-03-21 14:22:00,72.688,72.698,72.688,72.698,11600000.0
2006-03-21 14:23:00,72.692,72.7,72.679,72.7,47400000.0
2006-03-21 14:24:00,72.718,72.718,72.705,72.708,12800000.0
2006-03-21 14:25:00,72.695,72.698,72.684,72.689,12800000.0
2006-03-21 14:26:00,72.69,72.697,72.689,72.693,12800000.0
2006-03-21 14:27:00,72.693,72.704,72.693,72.704,17600000.0
2006-03-21 14:29:00,72.705,72.705,72.681,72.681,36200000.0
2006-03-21 14:30:00,72.679,72.704,72.679,72.704,22400000.0
2006-03-21 14:31:00,72.708,72.709,72.701,72.701,20800000.0
2006-03-21 14:32:00,72.688,72.688,72.679,72.679,8000000.0
2006-03-21 14:33:00,72.676,72.685,72.676,72.684,24000000.0
2006-03-21 14:34:00,72.69,72.69,72.678,72.68,12800000.0
2006-03-21 14:35:00,72.68,72.68,72.671,72.673,14400000.0
2006-03-21 14:36:00,72.68,72.685,72.679,72.679,11200000.0
2006-03-21 14:37:00,72.675,72.675,72.659,72.66,11200000.0
2006-03-21 14:38:00,72.656,72.667,72.656,72.667,56000000.0
2006-03-21 14:39:00,72.657,72.657,72.641,72.654,12800000.0
2006-03-21 14:40:00,72.653,72.667,72.649,72.659,14400000.0
2006-03-21 14:41:00,72.662,72.671,72.658,72.661,56000000.0
2006-03-21 14:42:00,72.664,72.669,72.66,72.66,12800000.0
2006-03-21 14:43:00,72.65,72.665,72.65,72.665,25600000.0
2006-03-21 14:44:00,72.673,72.673,72.665,72.667,12800000.0
2006-03-21 14:45:00,72.672,72.677,72.663,72.663,11200000.0
2006-03-21 14:46:00,72.66,72.67,72.66,72.67,10000000.0
2006-03-21 14:47:00,72.671,72.682,72.668,72.682,16000000.0
2006-03-21 14:48:00,72.704,72.704,72.685,72.685,19200000.0
2006-03-21 14:49:00,72.684,72.688,72.679,72.688,31400000.0
2006-03-21 14:52:00,72.677,72.685,72.662,72.685,12800000.0
2006-03-21 14:53:00,72.689,72.689,72.653,72.653,17600000.0
2006-03-21 14:54:00,72.652,72.66,72.65,72.66,12800000.0
2006-03-21 14:55:00,72.659,72.659,72.649,72.652,16400000.0
2006-03-21 14:56:00,72.648,72.654,72.634,72.634,12800000.0
2006-03-21 14:57:00,72.643,72.647,72.633,72.633,12800000.0
2006-03-21 14:59:00,72.647,72.647,72.624,72.624,16000000.0
2006-03-21 15:00:00,72.629,72.63,72.618,72.619,14400000.0
2006-03-21 15:01:00,72.612,72.612,72.604,72.604,13200000.0
2006-03-21 15:02:00,72.61,72.621,72.605,72.621,27200000.0
2006-03-21 15:03:00,72.615,72.623,72.615,72.615,12800000.0
2006-03-21 15:04:00,72.613,72.617,72.61,72.615,11200000.0
2006-03-21 15:08:00,72.612,72.612,72.598,72.604,9600000.0
2006-03-21 15:10:00,72.609,72.609,72.589,72.589,12200000.0
2006-03-21 15:11:00,72.586,72.591,72.585,72.586,31400000.0
2006-03-21 15:12:00,72.591,72.598,72.589,72.598,12800000.0
2006-03-21 15:13:00,72.588,72.588,72.583,72.583,45200000.0
2006-03-21 15:14:00,72.583,72.606,72.583,72.603,35200000.0
2006-03-21 15:15:00,72.604,72.608,72.603,72.607,22400000.0
2006-03-21 15:16:00,72.618,72.638,72.618,72.638,36800000.0
2006-03-21 15:17:00,72.637,72.637,72.626,72.626,22400000.0
2006-03-21 15:18:00,72.631,72.631,72.615,72.618,22400000.0
2006-03-21 15:19:00,72.611,72.611,72.596,72.596,16000000.0
2006-03-21 15:20:00,72.58,72.58,72.569,72.57,24000000.0
2006-03-21 15:21:00,72.561,72.561,72.548,72.555,14400000.0
2006-03-21 15:22:00,72.547,72.56,72.547,72.552,12800000.0
2006-03-21 15:23:00,72.546,72.546,72.538,72.543,48000000.0
2006-03-21 15:24:00,72.542,72.564,72.542,72.562,25600000.0
2006-03-21 15:25:00,72.553,72.553,72.533,72.533,27200000.0
2006-03-21 15:26:00,72.515,72.515,72.497,72.497,40000000.0
2006-03-21 15:27:00,72.519,72.538,72.519,72.529,28800000.0
2006-03-21 15:28:00,72.527,72.548,72.527,72.548,70400000.0
2006-03-21 15:29:00,72.549,72.549,72.419,72.501,45800000.0
2006-03-21 15:30:00,72.387,72.555,72.387,72.467,115200000.0
2006-03-21 15:31:00,72.553,72.567,72.546,72.556,60800000.0
2006-03-21 15:32:00,72.565,72.565,72.541,72.543,30400000.0
2006-03-21 15:33:00,72.529,72.552,72.519,72.552,30400000.0
2006-03-21 15:34:00,72.553,72.565,72.547,72.557,22400000.0
2006-03-21 15:35:00,72.568,72.568,72.553,72.553,33600000.0
2006-03-21 15:36:00,72.555,72.567,72.55,72.557,32000000.0
2006-03-21 15:37:00,72.564,72.577,72.564,72.577,30800000.0
2006-03-21 15:38:00,72.589,72.596,72.581,72.586,59200000.0
2006-03-21 15:39:00,72.592,72.601,72.591,72.601,36800000.0
2006-03-21 15:40:00,72.599,72.607,72.587,72.607,35200000.0
2006-03-21 15:41:00,72.609,72.653,72.609,72.65,25600000.0
2006-03-21 15:42:00,72.661,72.701,72.661,72.701,43200000.0
2006-03-21 15:43:00,72.69,72.708,72.69,72.708,27200000.0
2006-03-21 15:44:00,72.705,72.725,72.705,72.723,12800000.0
2006-03-21 15:45:00,72.684,72.689,72.673,72.688,15400000.0
2006-03-21 15:46:00,72.688,72.688,72.675,72.675,14400000.0
2006-03-21 15:47:00,72.666,72.679,72.666,72.675,30400000.0
2006-03-21 15:48:00,72.681,72.683,72.669,72.678,27200000.0
2006-03-21 15:49:00,72.689,72.693,72.674,72.68,11200000.0
2006-03-21 15:50:00,72.678,72.678,72.664,72.678,11200000.0
2006-03-21 15:51:00,72.681,72.697,72.681,72.697,12800000.0
2006-03-21 15:52:00,72.716,72.723,72.71,72.723,20800000.0
2006-03-21 15:53:00,72.726,72.726,72.684,72.684,24000000.0
2006-03-21 15:54:00,72.693,72.7,72.693,72.697,29200000.0
2006-03-21 15:55:00,72.7,72.707,72.698,72.707,24000000.0
2006-03-21 15:56:00,72.706,72.707,72.698,72.703,51200000.0
2006-03-21 15:57:00,72.677,72.678,72.652,72.652,12800000.0
2006-03-21 15:58:00,72.667,72.673,72.665,72.668,19200000.0
2006-03-21 15:59:00,72.682,72.702,72.682,72.685,36800000.0
2006-03-21 16:00:00,72.679,72.683,72.674,72.674,50600000.0
2006-03-21 16:01:00,72.672,72.683,72.67,72.67,41000000.0
2006-03-21 16:02:00,72.674,72.7,72.674,72.699,11200000.0
2006-03-21 16:03:00,72.691,72.692,72.677,72.682,64000000.0
2006-03-21 16:04:00,72.671,72.671,72.663,72.668,44800000.0
2006-03-21 16:05:00,72.657,72.671,72.639,72.642,48000000.0
2006-03-21 16:06:00,72.641,72.655,72.64,72.64,35200000.0
2006-03-21 16:07:00,72.645,72.645,72.623,72.627,32000000.0
2006-03-21 16:08:00,72.629,72.67,72.629,72.67,44800000.0
2006-03-21 16:09:00,72.679,72.686,72.677,72.677,44200000.0
2006-03-21 16:10:00,72.664,72.67,72.657,72.657,41600000.0
2006-03-21 16:11:00,72.662,72.672,72.662,72.671,14400000.0
2006-03-21 16:12:00,72.688,72.699,72.686,72.686,55400000.0
2006-03-21 16:13:00,72.688,72.701,72.688,72.701,11200000.0
2006-03-21 16:14:00,72.696,72.696,72.69,72.69,49000000.0
2006-03-21 16:15:00,72.711,72.747,72.711,72.747,58000000.0
2006-03-21 16:16:00,72.745,72.753,72.744,72.747,17600000.0
2006-03-21 16:17:00,72.73,72.732,72.718,72.73,38400000.0
2006-03-21 16:18:00,72.737,72.745,72.735,72.741,11200000.0
2006-03-21 16:19:00,72.747,72.747,72.721,72.73,22400000.0
2006-03-21 16:20:00,72.745,72.753,72.745,72.748,11200000.0
2006-03-21 16:21:00,72.743,72.757,72.741,72.741,27200000.0
2006-03-21 16:22:00,72.741,72.741,72.732,72.738,41000000.0
2006-03-21 16:23:00,72.741,72.748,72.736,72.744,43200000.0
2006-03-21 16:24:00,72.742,72.742,72.725,72.727,17600000.0
2006-03-21 16:25:00,72.736,72.747,72.736,72.746,33600000.0
2006-03-21 16:26:00,72.739,72.739,72.72,72.734,17600000.0
2006-03-21 16:28:00,72.729,72.75,72.729,72.745,27200000.0
2006-03-21 16:29:00,72.751,72.761,72.751,72.759,11200000.0
2006-03-21 16:30:00,72.744,72.744,72.714,72.714,11200000.0
2006-03-21 16:31:00,72.734,72.734,72.724,72.724,41600000.0
2006-03-21 16:32:00,72.74,72.757,72.74,72.757,12800000.0
2006-03-21 16:33:00,72.756,72.765,72.756,72.762,27200000.0
2006-03-21 16:34:00,72.787,72.82,72.787,72.82,35200000.0
2006-03-21 16:35:00,72.81,72.811,72.801,72.811,53200000.0
2006-03-21 16:36:00,72.807,72.836,72.807,72.836,51200000.0
2006-03-21 16:37:00,72.839,72.848,72.839,72.846,41600000.0
2006-03-21 16:38:00,72.842,72.842,72.825,72.825,40000000.0
2006-03-21 16:39:00,72.823,72.832,72.823,72.832,35200000.0
2006-03-21 16:40:00,72.823,72.829,72.81,72.824,56000000.0
2006-03-21 16:41:00,72.801,72.812,72.795,72.812,73600000.0
2006-03-21 16:42:00,72.833,72.862,72.833,72.856,54400000.0
2006-03-21 16:43:00,72.855,72.869,72.853,72.868,17600000.0
2006-03-21 16:44:00,72.878,72.892,72.878,72.891,11200000.0
2006-03-21 16:45:00,72.877,72.882,72.857,72.871,57600000.0
2006-03-21 16:46:00,72.879,72.879,72.852,72.852,11200000.0
2006-03-21 16:47:00,72.866,72.893,72.866,72.893,70200000.0
2006-03-21 16:48:00,72.904,72.918,72.893,72.899,52200000.0
2006-03-21 16:49:00,72.83,72.844,72.816,72.844,36800000.0
2006-03-21 16:50:00,72.846,72.854,72.842,72.854,74600000.0
2006-03-21 16:51:00,72.833,72.838,72.83,72.836,31400000.0
2006-03-21 16:52:00,72.844,72.867,72.84,72.867,46400000.0
2006-03-21 16:53:00,72.872,72.889,72.842,72.842,30400000.0
2006-03-21 16:54:00,72.883,72.885,72.875,72.883,11200000.0
2006-03-21 16:55:00,72.874,72.897,72.874,72.897,27200000.0
2006-03-21 16:56:00,72.896,72.912,72.896,72.912,36800000.0
2006-03-21 16:57:00,72.914,72.918,72.906,72.918,19200000.0
2006-03-21 16:58:00,72.938,72.938,72.917,72.927,12800000.0
2006-03-21 16:59:00,72.929,72.952,72.929,72.952,50600000.0
2006-03-21 17:00:00,72.957,72.957,72.943,72.957,49600000.0
2006-03-21 17:01:00,72.946,72.979,72.945,72.979,40000000.0
2006-03-21 17:02:00,72.971,72.971,72.945,72.948,33600000.0
2006-03-21 17:03:00,72.95,72.961,72.938,72.96,44800000.0
2006-03-21 17:04:00,72.962,72.977,72.961,72.961,41600000.0
2006-03-21 17:05:00,72.957,72.984,72.957,72.976,54400000.0
2006-03-21 17:06:00,72.986,73.009,72.986,73.004,59000000.0
2006-03-21 17:07:00,72.963,72.965,72.953,72.965,35200000.0
2006-03-21 17:08:00,72.966,72.983,72.966,72.977,68600000.0
2006-03-21 17:09:00,72.982,72.982,72.959,72.968,59000000.0
2006-03-21 17:10:00,72.977,72.98,72.966,72.98,25600000.0
2006-03-21 17:11:00,72.977,72.977,72.903,72.903,38400000.0
2006-03-21 17:12:00,72.914,72.931,72.914,72.931,25000000.0
2006-03-21 17:13:00,72.913,72.913,72.874,72.874,28800000.0
2006-03-21 17:14:00,72.887,72.89,72.886,72.887,22400000.0
2006-03-21 17:15:00,72.893,72.9,72.884,72.884,19200000.0
2006-03-21 17:16:00,72.881,72.881,72.86,72.863,17600000.0
2006-03-21 17:17:00,72.856,72.856,72.838,72.849,38400000.0
2006-03-21 17:18:00,72.855,72.864,72.837,72.837,57600000.0
2006-03-21 17:19:00,72.842,72.857,72.84,72.857,24000000.0
2006-03-21 17:20:00,72.88,72.882,72.874,72.874,15400000.0
2006-03-21 17:21:00,72.876,72.883,72.863,72.863,28200000.0
2006-03-21 17:22:00,72.849,72.859,72.843,72.859,19200000.0
2006-03-21 17:23:00,72.857,72.857,72.835,72.835,11200000.0
2006-03-21 17:24:00,72.829,72.829,72.812,72.823,12800000.0
2006-03-21 17:25:00,72.83,72.83,72.815,72.818,17600000.0
2006-03-21 17:26:00,72.819,72.83,72.819,72.826,12800000.0
2006-03-21 17:27:00,72.837,72.837,72.823,72.831,45800000.0
2006-03-21 17:28:00,72.827,72.827,72.794,72.794,12800000.0
2006-03-21 17:29:00,72.793,72.797,72.785,72.797,27200000.0
2006-03-21 17:30:00,72.795,72.81,72.795,72.804,17600000.0
2006-03-21 17:31:00,72.804,72.82,72.804,72.81,87800000.0
2006-03-21 17:32:00,72.807,72.813,72.804,72.805,52800000.0
2006-03-21 17:33:00,72.801,72.801,72.775,72.775,36800000.0
2006-03-21 17:34:00,72.772,72.792,72.764,72.783,64000000.0
2006-03-21 17:35:00,72.806,72.806,72.777,72.787,43200000.0
2006-03-21 17:36:00,72.795,72.806,72.782,72.782,33600000.0
2006-03-21 17:38:00,72.798,72.8,72.791,72.792,35600000.0
2006-03-21 17:39:00,72.8,72.8,72.792,72.794,15400000.0
2006-03-21 17:40:00,72.776,72.776,72.765,72.765,75200000.0
2006-03-21 17:41:00,72.763,72.763,72.735,72.735,12800000.0
2006-03-21 17:42:00,72.751,72.751,72.733,72.733,4800000.0
2006-03-21 17:43:00,72.744,72.745,72.732,72.743,17600000.0
2006-03-21 17:44:00,72.744,72.752,72.735,72.752,30400000.0
2006-03-21 17:45:00,72.758,72.771,72.758,72.771,30400000.0
2006-03-21 17:46:00,72.771,72.771,72.752,72.753,41600000.0
2006-03-21 17:47:00,72.751,72.764,72.751,72.753,57600000.0
2006-03-21 17:48:00,72.751,72.757,72.744,72.757,57000000.0
2006-03-21 17:49:00,72.76,72.766,72.756,72.765,46400000.0
2006-03-21 17:50:00,72.76,72.775,72.76,72.775,8000000.0
2006-03-21 17:51:00,72.792,72.8,72.787,72.787,50000000.0
2006-03-21 17:52:00,72.768,72.779,72.767,72.776,43200000.0
2006-03-21 17:53:00,72.774,72.786,72.768,72.786,33600000.0
2006-03-21 17:54:00,72.792,72.798,72.786,72.787,38400000.0
2006-03-21 17:55:00,72.775,72.791,72.741,72.741,40000000.0
2006-03-21 17:56:00,72.75,72.762,72.75,72.754,44800000.0
2006-03-21 17:57:00,72.774,72.791,72.772,72.791,36600000.0
2006-03-21 17:58:00,72.81,72.818,72.792,72.818,17000000.0
2006-03-21 17:59:00,72.848,72.848,72.792,72.792,62400000.0
2006-03-21 18:00:00,72.784,72.804,72.782,72.797,51600000.0
2006-03-21 18:01:00,72.799,72.805,72.795,72.798,31400000.0
2006-03-21 18:02:00,72.808,72.808,72.789,72.789,24000000.0
2006-03-21 18:03:00,72.798,72.81,72.796,72.801,36800000.0
2006-03-21 18:04:00,72.798,72.805,72.798,72.805,33600000.0
2006-03-21 18:05:00,72.804,72.809,72.801,72.801,12200000.0
2006-03-21 18:06:00,72.807,72.824,72.804,72.824,30400000.0
2006-03-21 18:08:00,72.812,72.816,72.802,72.802,84800000.0
2006-03-21 18:09:00,72.802,72.804,72.796,72.796,33600000.0
2006-03-21 18:10:00,72.792,72.801,72.783,72.796,16000000.0
2006-03-21 18:11:00,72.792,72.795,72.786,72.79,12800000.0
2006-03-21 18:12:00,72.78,72.78,72.759,72.761,12800000.0
2006-03-21 18:13:00,72.785,72.785,72.771,72.778,27200000.0
2006-03-21 18:14:00,72.804,72.811,72.801,72.801,19200000.0
2006-03-21 18:15:00,72.793,72.81,72.788,72.81,30400000.0
2006-03-21 18:16:00,72.813,72.818,72.805,72.813,56000000.0
2006-03-21 18:17:00,72.804,72.832,72.78,72.832,43200000.0
2006-03-21 18:18:00,72.832,72.845,72.825,72.845,30400000.0
2006-03-21 18:19:00,72.846,72.851,72.845,72.845,46400000.0
2006-03-21 18:20:00,72.837,72.841,72.824,72.824,43200000.0
2006-03-21 18:22:00,72.827,72.836,72.823,72.825,33600000.0
2006-03-21 18:23:00,72.824,72.835,72.816,72.835,46400000.0
2006-03-21 18:24:00,72.848,72.857,72.846,72.855,52200000.0
2006-03-21 18:25:00,72.862,72.868,72.853,72.863,33600000.0
2006-03-21 18:26:00,72.848,72.866,72.848,72.855,12800000.0
2006-03-21 18:27:00,72.834,72.834,72.812,72.812,33600000.0
2006-03-21 18:28:00,72.829,72.843,72.825,72.843,12800000.0
2006-03-21 18:29:00,72.836,72.853,72.836,72.851,25600000.0
2006-03-21 18:30:00,72.851,72.86,72.844,72.844,36800000.0
2006-03-21 18:31:00,72.854,72.854,72.839,72.854,11200000.0
2006-03-21 18:32:00,72.859,72.871,72.858,72.87,70400000.0
2006-03-21 18:33:00,72.882,72.886,72.881,72.881,32000000.0
2006-03-21 18:34:00,72.868,72.868,72.858,72.858,19200000.0
2006-03-21 18:36:00,72.86,72.861,72.852,72.852,8000000.0
2006-03-21 18:37:00,72.85,72.874,72.85,72.874,36800000.0
2006-03-21 18:38:00,72.868,72.88,72.86,72.863,49600000.0
2006-03-21 18:39:00,72.862,72.875,72.862,72.875,76800000.0
2006-03-21 18:40:00,72.888,72.898,72.885,72.89,65600000.0
2006-03-21 18:41:00,72.884,72.892,72.879,72.882,72000000.0
2006-03-21 18:42:00,72.896,72.899,72.891,72.897,78800000.0
2006-03-21 18:43:00,72.894,72.894,72.881,72.883,49000000.0
2006-03-21 18:44:00,72.867,72.871,72.863,72.87,30400000.0
2006-03-21 18:45:00,72.874,72.874,72.854,72.856,12800000.0
2006-03-21 18:46:00,72.827,72.827,72.807,72.818,12800000.0
2006-03-21 18:47:00,72.809,72.819,72.79,72.79,14400000.0
2006-03-21 18:48:00,72.791,72.811,72.784,72.806,28800000.0
2006-03-21 18:49:00,72.811,72.811,72.796,72.796,24000000.0
2006-03-21 18:50:00,72.799,72.821,72.799,72.808,45800000.0
2006-03-21 18:51:00,72.803,72.803,72.782,72.803,12800000.0
2006-03-21 18:52:00,72.809,72.813,72.805,72.805,19200000.0
2006-03-21 18:53:00,72.807,72.821,72.806,72.82,30400000.0
2006-03-21 18:54:00,72.851,72.856,72.848,72.855,19200000.0
2006-03-21 18:55:00,72.845,72.846,72.834,72.839,22400000.0
2006-03-21 18:56:00,72.858,72.863,72.839,72.839,16000000.0
2006-03-21 18:57:00,72.85,72.877,72.85,72.877,18600000.0
2006-03-21 18:58:00,72.901,72.921,72.901,72.921,32000000.0
2006-03-21 18:59:00,72.92,72.92,72.91,72.916,32000000.0
2006-03-21 19:00:00,72.923,72.924,72.917,72.924,14400000.0
2006-03-21 19:01:00,72.938,72.944,72.938,72.942,11200000.0
2006-03-21 19:02:00,72.943,72.947,72.934,72.934,43200000.0
2006-03-21 19:03:00,72.933,72.933,72.903,72.91,14400000.0
2006-03-21 19:04:00,72.912,72.946,72.912,72.946,14400000.0
2006-03-21 19:05:00,72.955,72.955,72.937,72.937,17600000.0
2006-03-21 19:06:00,72.935,72.943,72.93,72.94,56000000.0
2006-03-21 19:07:00,72.94,72.94,72.924,72.93,35200000.0
2006-03-21 19:08:00,72.939,72.941,72.932,72.932,22400000.0
2006-03-21 19:09:00,72.925,72.941,72.925,72.937,12800000.0
2006-03-21 19:10:00,72.943,72.949,72.942,72.945,17600000.0
2006-03-21 19:11:00,72.946,72.946,72.939,72.944,17600000.0
2006-03-21 19:12:00,72.942,72.948,72.927,72.927,24400000.0
2006-03-21 19:13:00,72.913,72.915,72.886,72.886,15400000.0
2006-03-21 19:14:00,72.88,72.88,72.865,72.87,12200000.0
2006-03-21 19:15:00,72.885,72.891,72.876,72.883,16000000.0
2006-03-21 19:16:00,72.887,72.887,72.858,72.869,12800000.0
2006-03-21 19:17:00,72.876,72.904,72.876,72.904,14400000.0
2006-03-21 19:18:00,72.901,72.901,72.876,72.883,32000000.0
2006-03-21 19:19:00,72.895,72.896,72.884,72.884,11200000.0
2006-03-21 19:20:00,72.876,72.876,72.852,72.863,14400000.0
2006-03-21 19:21:00,72.855,72.875,72.855,72.862,17600000.0
2006-03-21 19:22:00,72.859,72.881,72.859,72.881,14400000.0
2006-03-21 19:23:00,72.907,72.907,72.893,72.893,16000000.0
2006-03-21 19:24:00,72.887,72.906,72.887,72.906,48000000.0
2006-03-21 19:25:00,72.903,72.919,72.903,72.919,12800000.0
2006-03-21 19:26:00,72.93,72.93,72.912,72.919,41600000.0
2006-03-21 19:27:00,72.912,72.912,72.889,72.889,14400000.0
2006-03-21 19:28:00,72.883,72.906,72.876,72.906,12800000.0
2006-03-21 19:29:00,72.905,72.905,72.897,72.897,12800000.0
2006-03-21 19:30:00,72.906,72.909,72.902,72.907,11200000.0
2006-03-21 19:31:00,72.916,72.922,72.914,72.921,11200000.0
2006-03-21 19:32:00,72.922,72.922,72.91,72.911,11200000.0
2006-03-21 19:33:00,72.923,72.927,72.919,72.927,12200000.0
2006-03-21 19:34:00,72.922,72.922,72.903,72.903,12800000.0
2006-03-21 19:35:00,72.898,72.914,72.894,72.914,18000000.0
2006-03-21 19:36:00,72.92,72.936,72.908,72.936,16000000.0
2006-03-21 19:37:00,72.947,72.984,72.947,72.984,11200000.0
2006-03-21 19:39:00,72.968,72.968,72.944,72.955,12800000.0
2006-03-21 19:40:00,72.928,72.933,72.921,72.929,11200000.0
2006-03-21 19:41:00,72.918,72.921,72.904,72.913,11200000.0
2006-03-21 19:42:00,72.904,72.915,72.904,72.915,11200000.0
2006-03-21 19:43:00,72.926,72.932,72.921,72.926,11200000.0
2006-03-21 19:45:00,72.921,72.931,72.921,72.931,16000000.0
2006-03-21 19:46:00,72.937,72.95,72.937,72.938,8000000.0
2006-03-21 19:47:00,72.935,72.935,72.926,72.927,9600000.0
2006-03-21 19:48:00,72.943,72.957,72.943,72.95,12800000.0
2006-03-21 19:49:00,72.942,72.943,72.938,72.943,30400000.0
2006-03-21 19:50:00,72.938,72.941,72.932,72.941,12800000.0
2006-03-21 19:51:00,72.928,72.934,72.917,72.934,12800000.0
2006-03-21 19:52:00,72.934,72.971,72.934,72.971,16000000.0
2006-03-21 19:54:00,72.974,72.974,72.966,72.967,12800000.0
2006-03-21 19:55:00,72.974,72.982,72.97,72.982,11200000.0
2006-03-21 19:56:00,72.98,72.98,72.939,72.939,16000000.0
2006-03-21 19:57:00,72.943,72.947,72.94,72.945,12800000.0
2006-03-21 19:58:00,72.945,72.977,72.941,72.977,11200000.0
2006-03-21 20:00:00,72.975,72.977,72.966,72.974,17600000.0
2006-03-21 20:01:00,72.967,72.967,72.95,72.95,12800000.0
2006-03-21 20:02:00,72.944,72.957,72.944,72.957,17600000.0
2006-03-21 20:03:00,72.958,72.961,72.953,72.961,16000000.0
2006-03-21 20:04:00,72.951,72.963,72.948,72.959,31200000.0
2006-03-21 20:07:00,72.964,72.97,72.962,72.968,17600000.0
2006-03-21 20:08:00,72.974,72.98,72.964,72.964,38400000.0
2006-03-21 20:09:00,72.969,72.972,72.963,72.969,11200000.0
2006-03-21 20:10:00,72.961,72.981,72.961,72.981,14400000.0
2006-03-21 20:12:00,72.98,72.983,72.979,72.979,11200000.0
2006-03-21 20:13:00,72.983,72.997,72.983,72.997,11200000.0
2006-03-21 20:14:00,72.996,72.997,72.934,72.996,14400000.0
2006-03-21 20:15:00,72.999,72.999,72.978,72.989,11200000.0
2006-03-21 20:16:00,72.988,72.989,72.981,72.983,28800000.0
2006-03-21 20:17:00,72.987,72.987,72.971,72.978,33600000.0
2006-03-21 20:18:00,72.979,72.984,72.973,72.984,11200000.0
2006-03-21 20:20:00,72.979,72.988,72.973,72.988,19200000.0
2006-03-21 20:22:00,72.985,72.995,72.985,72.993,14400000.0
2006-03-21 20:23:00,72.999,73.001,72.99,72.996,12800000.0
2006-03-21 20:24:00,73.003,73.009,73.003,73.007,16000000.0
2006-03-21 20:25:00,72.994,73.005,72.994,73.004,11200000.0
2006-03-21 20:26:00,73.0,73.0,72.985,72.985,16000000.0
2006-03-21 20:27:00,72.99,72.991,72.981,72.986,16000000.0
2006-03-21 20:30:00,72.983,72.983,72.974,72.977,27200000.0
2006-03-21 20:32:00,72.976,72.976,72.974,72.974,3200000.0
2006-03-21 20:33:00,72.979,72.982,72.967,72.977,12800000.0
2006-03-21 20:34:00,72.976,72.976,72.972,72.975,11200000.0
2006-03-21 20:35:00,72.978,72.979,72.974,72.977,11200000.0
2006-03-21 20:36:00,72.978,72.985,72.972,72.979,16000000.0
2006-03-21 20:37:00,72.98,72.985,72.977,72.985,8000000.0
2006-03-21 20:38:00,72.976,72.988,72.976,72.983,12800000.0
2006-03-21 20:39:00,72.986,72.986,72.976,72.984,11200000.0
2006-03-21 20:40:00,72.982,72.982,72.971,72.977,11200000.0
2006-03-21 20:41:00,72.984,72.986,72.98,72.981,14400000.0
2006-03-21 20:43:00,72.984,72.984,72.976,72.979,14400000.0
2006-03-21 20:44:00,72.987,72.987,72.977,72.977,6400000.0
2006-03-21 20:45:00,72.976,72.976,72.968,72.971,12800000.0
2006-03-21 20:49:00,72.976,72.982,72.976,72.978,8000000.0
2006-03-21 20:53:00,72.983,72.983,72.971,72.971,16000000.0
2006-03-21 20:54:00,72.974,72.985,72.974,72.985,14400000.0
2006-03-21 20:55:00,72.986,72.986,72.96,72.981,11200000.0
2006-03-21 20:56:00,72.983,72.983,72.973,72.973,8000000.0
2006-03-21 20:58:00,72.971,72.974,72.965,72.969,11200000.0
2006-03-21 20:59:00,72.968,72.971,72.967,72.971,11200000.0
2006-03-21 21:01:00,72.969,72.978,72.966,72.972,11200000.0
2006-03-21 21:02:00,72.974,72.979,72.97,72.97,16000000.0
2006-03-21 21:03:00,72.977,72.984,72.977,72.984,11200000.0
2006-03-21 21:04:00,72.981,72.985,72.975,72.98,16000000.0
2006-03-21 21:09:00,72.965,72.986,72.965,72.976,8000000.0
2006-03-21 21:11:00,72.975,72.975,72.96,72.965,12800000.0
2006-03-21 21:14:00,72.967,72.971,72.956,72.969,12800000.0
2006-03-21 21:15:00,72.965,72.976,72.965,72.976,14400000.0
2006-03-21 21:17:00,72.973,72.977,72.966,72.966,12800000.0
2006-03-21 21:19:00,72.97,72.971,72.956,72.971,17600000.0
2006-03-21 21:20:00,72.955,72.982,72.955,72.961,14400000.0
2006-03-21 21:21:00,72.964,72.965,72.959,72.959,11200000.0
2006-03-21 21:22:00,72.962,72.966,72.953,72.966,12800000.0
2006-03-21 21:23:00,72.959,72.974,72.959,72.974,11200000.0
2006-03-21 21:24:00,72.973,72.973,72.956,72.956,11200000.0
2006-03-21 21:25:00,72.963,72.965,72.955,72.956,11200000.0
2006-03-21 21:26:00,72.956,72.964,72.955,72.964,11200000.0
2006-03-21 21:27:00,72.964,72.964,72.95,72.961,12800000.0
2006-03-21 21:28:00,72.976,72.976,72.959,72.974,10600000.0
2006-03-21 21:29:00,72.974,72.987,72.966,72.987,11200000.0
2006-03-21 21:30:00,72.989,72.989,72.976,72.979,12800000.0
2006-03-21 21:31:00,72.983,72.986,72.979,72.981,11200000.0
2006-03-21 21:32:00,72.982,72.99,72.98,72.988,14400000.0
2006-03-21 21:33:00,72.977,72.991,72.977,72.991,11200000.0
2006-03-21 21:36:00,72.971,72.993,72.971,72.993,9000000.0
2006-03-21 21:37:00,72.978,72.995,72.978,72.995,16000000.0
2006-03-21 21:38:00,72.98,72.98,72.895,72.895,12800000.0
2006-03-21 21:39:00,72.993,72.997,72.992,72.993,9600000.0
2006-03-21 21:40:00,72.99,72.997,72.987,72.997,11200000.0
2006-03-21 21:42:00,72.998,72.998,72.974,72.989,14400000.0
2006-03-21 21:43:00,72.993,72.999,72.987,72.988,14400000.0
2006-03-21 21:44:00,72.997,72.998,72.988,72.993,12800000.0
2006-03-21 21:47:00,72.985,72.99,72.981,72.99,11200000.0
2006-03-21 21:51:00,72.984,72.984,72.975,72.975,17600000.0
2006-03-21 21:52:00,72.977,72.977,72.973,72.973,3200000.0
2006-03-21 21:53:00,72.979,72.984,72.977,72.978,11200000.0
2006-03-21 21:55:00,72.982,72.987,72.98,72.98,11200000.0
2006-03-21 21:56:00,72.977,72.977,72.969,72.969,12800000.0
2006-03-21 21:57:00,72.97,72.976,72.966,72.966,17600000.0
2006-03-21 21:58:00,72.953,72.964,72.953,72.962,17600000.0
2006-03-21 21:59:00,72.963,72.963,72.952,72.952,12800000.0
2006-03-21 22:00:00,72.955,72.955,72.94,72.94,17600000.0
2006-03-21 22:01:00,72.946,72.948,72.938,72.948,11200000.0
2006-03-21 22:02:00,72.944,72.948,72.94,72.947,16000000.0
2006-03-21 22:03:00,72.946,72.948,72.941,72.941,17600000.0
2006-03-21 22:04:00,72.953,72.96,72.951,72.96,16000000.0
2006-03-21 22:05:00,72.949,72.949,72.937,72.937,11200000.0
2006-03-21 22:06:00,72.946,72.954,72.946,72.954,6400000.0
2006-03-21 22:07:00,72.952,72.953,72.949,72.953,16000000.0
2006-03-21 22:08:00,72.955,72.96,72.94,72.957,15400000.0
2006-03-21 22:09:00,72.944,72.957,72.937,72.957,12800000.0
2006-03-21 22:10:00,72.957,72.958,72.953,72.953,12800000.0
2006-03-21 22:12:00,72.96,72.977,72.96,72.977,12800000.0
2006-03-21 22:14:00,72.98,72.987,72.977,72.979,12800000.0
2006-03-21 22:15:00,72.974,72.978,72.971,72.978,14400000.0
2006-03-21 22:18:00,72.983,72.988,72.981,72.986,16000000.0
2006-03-21 22:19:00,72.994,73.003,72.993,72.993,14400000.0
2006-03-21 22:20:00,72.989,73.002,72.989,73.002,12800000.0
2006-03-21 22:22:00,73.009,73.009,73.001,73.009,8000000.0
2006-03-21 22:24:00,73.001,73.003,72.985,72.985,11200000.0
2006-03-21 22:25:00,72.988,72.993,72.984,72.987,9600000.0
2006-03-21 22:26:00,72.986,73.0,72.986,72.992,17600000.0
2006-03-21 22:28:00,72.99,72.998,72.989,72.991,12800000.0
2006-03-21 22:30:00,73.001,73.006,72.997,73.001,17600000.0
2006-03-21 22:32:00,72.999,73.005,72.94,73.005,10600000.0
2006-03-21 22:33:00,73.009,73.01,72.993,73.0,11200000.0
2006-03-21 22:34:00,73.006,73.008,72.988,72.988,11200000.0
2006-03-21 22:35:00,72.999,73.007,72.998,73.007,12800000.0
2006-03-21 22:36:00,73.01,73.01,72.996,73.005,17000000.0
2006-03-21 22:37:00,72.998,73.007,72.998,73.0,25600000.0
2006-03-21 22:38:00,73.013,73.015,73.004,73.013,17600000.0
2006-03-21 22:40:00,73.005,73.01,73.005,73.009,11200000.0
2006-03-21 22:42:00,73.002,73.012,73.0,73.003,17600000.0
2006-03-21 22:48:00,73.01,73.016,73.01,73.016,8000000.0
2006-03-21 22:50:00,73.038,73.038,73.024,73.024,11200000.0
2006-03-21 22:52:00,73.022,73.038,73.022,73.038,11200000.0
2006-03-21 22:53:00,73.033,73.039,73.033,73.039,11200000.0
2006-03-21 22:54:00,73.039,73.039,73.029,73.038,11200000.0
2006-03-21 22:56:00,73.037,73.045,73.035,73.045,17600000.0
2006-03-21 22:57:00,73.042,73.042,73.032,73.032,17600000.0
2006-03-21 22:58:00,73.035,73.045,73.033,73.036,9600000.0
2006-03-21 22:59:00,73.044,73.056,73.044,73.055,17600000.0
2006-03-21 23:00:00,73.078,73.078,73.068,73.074,9600000.0
2006-03-21 23:01:00,73.07,73.074,73.062,73.07,14400000.0
2006-03-21 23:03:00,73.074,73.079,73.066,73.066,16000000.0
2006-03-21 23:05:00,73.063,73.067,73.059,73.06,33600000.0
2006-03-21 23:07:00,73.058,73.059,73.052,73.059,12800000.0
2006-03-21 23:08:00,73.064,73.067,73.057,73.067,11200000.0
2006-03-21 23:09:00,73.065,73.076,73.065,73.073,17600000.0
2006-03-21 23:10:00,73.077,73.077,73.064,73.067,12800000.0
2006-03-21 23:11:00,73.068,73.068,73.063,73.065,11200000.0
2006-03-21 23:12:00,73.069,73.071,73.061,73.064,16000000.0
2006-03-21 23:13:00,73.052,73.052,73.048,73.051,12200000.0
2006-03-21 23:18:00,73.047,73.058,73.047,73.058,11200000.0
2006-03-21 23:19:00,73.058,73.066,73.05,73.05,12800000.0
2006-03-21 23:21:00,73.037,73.056,73.037,73.051,15400000.0
2006-03-21 23:23:00,73.053,73.053,73.039,73.042,12800000.0
2006-03-21 23:25:00,73.041,73.048,73.036,73.04,16000000.0
2006-03-21 23:26:00,73.036,73.042,73.03,73.042,12800000.0
2006-03-21 23:27:00,73.042,73.042,73.034,73.037,17600000.0
2006-03-21 23:28:00,73.032,73.04,73.032,73.036,12200000.0
2006-03-21 23:29:00,73.034,73.041,72.976,73.023,11200000.0
2006-03-21 23:30:00,73.038,73.042,73.033,73.033,14400000.0
2006-03-21 23:31:00,73.035,73.05,73.034,73.041,12800000.0
2006-03-21 23:33:00,73.049,73.053,73.042,73.042,12800000.0
2006-03-21 23:35:00,73.049,73.053,73.044,73.049,16000000.0
2006-03-21 23:37:00,73.054,73.054,73.045,73.047,12800000.0
2006-03-21 23:38:00,73.045,73.062,73.045,73.052,11200000.0
2006-03-21 23:42:00,73.043,73.051,73.043,73.051,3200000.0
2006-03-21 23:43:00,73.054,73.061,73.05,73.054,11200000.0
2006-03-21 23:45:00,73.049,73.052,73.036,73.05,11200000.0
2006-03-21 23:46:00,73.048,73.049,73.038,73.038,17600000.0
2006-03-21 23:47:00,73.034,73.039,73.031,73.033,12800000.0
2006-03-21 23:49:00,73.033,73.035,73.022,73.03,13200000.0
2006-03-21 23:50:00,73.021,73.034,73.021,73.034,11200000.0
2006-03-21 23:51:00,73.036,73.04,73.025,73.04,12200000.0
2006-03-21 23:52:00,73.036,73.036,73.022,73.036,12800000.0
2006-03-21 23:55:00,73.036,73.04,73.032,73.04,14400000.0
2006-03-21 23:56:00,72.966,73.073,72.966,73.047,11200000.0
2006-03-21 23:57:00,73.041,73.041,73.033,73.033,16000000.0
2006-03-21 23:58:00,73.033,73.034,73.015,73.031,11200000.0
2006-03-22 00:27:00,73.039,73.074,73.039,73.074,12800000.0
2006-03-22 00:28:00,73.052,73.052,73.045,73.05,32000000.0
2006-03-22 00:30:00,73.074,73.117,73.074,73.117,8000000.0
2006-03-22 00:31:00,73.138,73.14,73.128,73.14,12800000.0
2006-03-22 00:32:00,73.133,73.143,73.128,73.143,12800000.0
2006-03-22 00:33:00,73.144,73.146,73.137,73.14,12800000.0
2006-03-22 00:34:00,73.128,73.128,73.114,73.115,19200000.0
2006-03-22 00:35:00,73.112,73.112,73.103,73.103,12800000.0
2006-03-22 00:36:00,73.112,73.142,73.112,73.142,12800000.0
2006-03-22 00:37:00,73.151,73.155,73.15,73.151,12800000.0
2006-03-22 00:38:00,73.15,73.15,73.143,73.143,12800000.0
2006-03-22 00:41:00,73.166,73.166,73.145,73.155,16000000.0
2006-03-22 00:42:00,73.147,73.183,73.147,73.183,12800000.0
2006-03-22 00:43:00,73.172,73.172,73.144,73.145,16000000.0
2006-03-22 00:44:00,73.132,73.132,73.092,73.094,17600000.0
2006-03-22 00:45:00,73.082,73.084,73.074,73.074,12800000.0
2006-03-22 00:47:00,73.084,73.085,73.069,73.073,12800000.0
2006-03-22 00:48:00,73.105,73.123,73.105,73.115,12800000.0
2006-03-22 00:49:00,73.114,73.114,73.074,73.074,11200000.0
2006-03-22 00:50:00,73.079,73.083,73.072,73.072,11600000.0
2006-03-22 00:51:00,73.069,73.069,73.043,73.067,11200000.0
2006-03-22 00:52:00,73.063,73.074,73.061,73.061,11200000.0
2006-03-22 00:53:00,73.069,73.094,73.069,73.094,11200000.0
2006-03-22 00:54:00,73.095,73.111,73.095,73.111,17600000.0
2006-03-22 00:56:00,73.092,73.124,73.055,73.124,12200000.0
2006-03-22 00:57:00,73.131,73.131,73.079,73.079,12800000.0
2006-03-22 00:58:00,73.066,73.077,73.061,73.077,12800000.0
2006-03-22 00:59:00,73.089,73.101,73.085,73.091,11200000.0
2006-03-22 01:00:00,73.085,73.11,73.085,73.11,16000000.0
2006-03-22 01:01:00,73.123,73.135,73.123,73.124,14400000.0
2006-03-22 01:02:00,73.115,73.115,73.096,73.096,8000000.0
2006-03-22 01:03:00,73.081,73.089,73.081,73.082,11200000.0
2006-03-22 01:04:00,73.091,73.091,73.077,73.077,12800000.0
2006-03-22 01:05:00,73.084,73.084,73.056,73.073,11200000.0
2006-03-22 01:07:00,73.077,73.089,73.077,73.087,12800000.0
2006-03-22 01:08:00,73.077,73.079,73.068,73.068,16000000.0
2006-03-22 01:09:00,73.086,73.092,73.085,73.088,17600000.0
2006-03-22 01:10:00,73.069,73.069,72.986,73.052,16000000.0
2006-03-22 01:11:00,73.07,73.07,73.047,73.063,11200000.0
2006-03-22 01:12:00,73.066,73.066,73.027,73.027,16000000.0
2006-03-22 01:13:00,73.019,73.025,73.01,73.025,7400000.0
2006-03-22 01:14:00,73.037,73.051,73.037,73.048,16000000.0
2006-03-22 01:16:00,73.069,73.074,73.068,73.073,25600000.0
2006-03-22 01:17:00,73.066,73.066,73.048,73.048,11200000.0
2006-03-22 01:18:00,73.019,73.075,73.019,73.075,12800000.0
2006-03-22 01:19:00,73.063,73.108,73.06,73.108,16000000.0
2006-03-22 01:20:00,73.117,73.135,73.117,73.135,11200000.0
2006-03-22 01:21:00,73.145,73.162,73.14,73.15,12800000.0
2006-03-22 01:22:00,73.146,73.146,73.087,73.087,12600000.0
2006-03-22 01:23:00,73.058,73.106,73.058,73.106,11200000.0
2006-03-22 01:24:00,73.107,73.111,73.101,73.102,12800000.0
2006-03-22 01:25:00,73.097,73.105,73.071,73.078,12800000.0
2006-03-22 01:27:00,73.075,73.083,73.073,73.083,12800000.0
2006-03-22 01:28:00,73.088,73.093,73.085,73.091,17600000.0
2006-03-22 01:29:00,73.079,73.092,73.074,73.082,17600000.0
2006-03-22 01:30:00,73.088,73.088,73.079,73.079,10600000.0
2006-03-22 01:31:00,73.063,73.07,73.054,73.07,11200000.0
2006-03-22 01:33:00,73.081,73.087,73.072,73.087,11200000.0
2006-03-22 01:34:00,73.103,73.103,73.096,73.097,23400000.0
2006-03-22 01:35:00,73.088,73.099,73.084,73.097,14800000.0
2006-03-22 01:37:00,73.093,73.103,73.093,73.094,14400000.0
2006-03-22 01:38:00,73.087,73.102,73.075,73.102,17000000.0
2006-03-22 01:39:00,73.102,73.119,73.095,73.119,13800000.0
2006-03-22 01:40:00,73.139,73.15,73.126,73.134,11200000.0
2006-03-22 01:41:00,73.111,73.128,73.111,73.128,12800000.0
2006-03-22 01:42:00,73.129,73.135,73.129,73.131,11200000.0
2006-03-22 01:43:00,73.135,73.136,73.129,73.136,11200000.0
2006-03-22 01:44:00,73.138,73.143,73.134,73.143,12800000.0
2006-03-22 01:45:00,73.143,73.144,73.128,73.143,16000000.0
2006-03-22 01:46:00,73.133,73.148,73.133,73.14,15400000.0
2006-03-22 01:47:00,73.136,73.143,73.136,73.139,14400000.0
2006-03-22 01:48:00,73.141,73.145,73.129,73.145,12800000.0
2006-03-22 01:49:00,73.153,73.154,73.134,73.134,16000000.0
2006-03-22 01:50:00,73.133,73.137,73.132,73.134,14400000.0
2006-03-22 01:53:00,73.149,73.159,73.144,73.148,14400000.0
2006-03-22 01:54:00,73.153,73.166,73.153,73.166,8000000.0
2006-03-22 01:55:00,73.156,73.156,73.131,73.131,12800000.0
2006-03-22 01:56:00,73.133,73.156,73.133,73.153,12800000.0
2006-03-22 01:57:00,73.151,73.159,73.151,73.157,11200000.0
2006-03-22 01:58:00,73.161,73.161,73.154,73.154,11200000.0
2006-03-22 01:59:00,73.144,73.144,73.135,73.135,3200000.0
2006-03-22 02:00:00,73.146,73.16,73.137,73.16,11200000.0
2006-03-22 02:01:00,73.172,73.191,73.171,73.191,17600000.0
2006-03-22 02:02:00,73.202,73.206,73.2,73.201,12800000.0
2006-03-22 02:03:00,73.194,73.201,73.191,73.197,16000000.0
2006-03-22 02:04:00,73.197,73.197,73.189,73.195,12800000.0
2006-03-22 02:05:00,73.194,73.194,73.161,73.161,12800000.0
2006-03-22 02:06:00,73.162,73.18,73.162,73.179,12800000.0
2006-03-22 02:07:00,73.176,73.187,73.162,73.162,12800000.0
2006-03-22 02:08:00,73.17,73.177,73.164,73.177,17600000.0
2006-03-22 02:09:00,73.185,73.19,73.173,73.19,16000000.0
2006-03-22 02:10:00,73.186,73.195,73.174,73.174,9600000.0
2006-03-22 02:11:00,73.186,73.186,73.157,73.18,12800000.0
2006-03-22 02:12:00,73.188,73.188,73.173,73.173,11200000.0
2006-03-22 02:13:00,73.188,73.192,73.181,73.184,11200000.0
2006-03-22 02:14:00,73.182,73.182,73.155,73.155,11200000.0
2006-03-22 02:15:00,73.163,73.163,73.148,73.15,11200000.0
2006-03-22 02:16:00,73.153,73.159,73.103,73.156,10000000.0
2006-03-22 02:17:00,73.148,73.167,73.148,73.167,11200000.0
2006-03-22 02:18:00,73.173,73.173,73.155,73.163,12800000.0
2006-03-22 02:20:00,73.181,73.221,73.181,73.208,8000000.0
2006-03-22 02:21:00,73.2,73.209,73.196,73.208,17600000.0
2006-03-22 02:22:00,73.206,73.22,73.193,73.193,12200000.0
2006-03-22 02:23:00,73.201,73.23,73.201,73.229,12800000.0
2006-03-22 02:24:00,73.225,73.234,73.136,73.216,11200000.0
2006-03-22 02:25:00,73.203,73.214,73.2,73.204,17600000.0
2006-03-22 02:26:00,73.209,73.219,73.201,73.215,17600000.0
2006-03-22 02:27:00,73.216,73.218,73.208,73.213,17000000.0
2006-03-22 02:28:00,73.197,73.212,73.197,73.208,14400000.0
2006-03-22 02:29:00,73.195,73.202,73.19,73.202,11200000.0
2006-03-22 02:31:00,73.206,73.21,73.19,73.201,17600000.0
2006-03-22 02:32:00,73.204,73.204,73.18,73.19,10600000.0
2006-03-22 02:34:00,73.176,73.176,73.165,73.166,14400000.0
2006-03-22 02:35:00,73.159,73.17,73.152,73.17,12800000.0
2006-03-22 02:36:00,73.172,73.172,73.164,73.164,12800000.0
2006-03-22 02:37:00,73.172,73.187,73.172,73.18,12800000.0
2006-03-22 02:38:00,73.184,73.184,73.174,73.176,13200000.0
2006-03-22 02:39:00,73.172,73.175,73.168,73.168,16000000.0
2006-03-22 02:40:00,73.147,73.147,73.119,73.119,12200000.0
2006-03-22 02:41:00,73.097,73.113,73.095,73.113,11200000.0
2006-03-22 02:42:00,73.113,73.113,73.081,73.081,12800000.0
2006-03-22 02:43:00,73.083,73.109,73.083,73.1,11200000.0
2006-03-22 02:44:00,73.111,73.111,73.085,73.085,12800000.0
2006-03-22 02:45:00,73.075,73.075,73.046,73.046,11200000.0
2006-03-22 02:46:00,73.03,73.031,73.023,73.031,12800000.0
2006-03-22 02:47:00,73.014,73.014,72.992,72.997,12800000.0
2006-03-22 02:48:00,73.013,73.018,73.01,73.014,14400000.0
2006-03-22 02:49:00,73.01,73.025,73.01,73.016,17600000.0
2006-03-22 02:50:00,73.004,73.004,72.959,72.959,11200000.0
2006-03-22 02:51:00,72.934,72.935,72.918,72.929,11200000.0
2006-03-22 02:52:00,72.935,72.947,72.885,72.943,11200000.0
2006-03-22 02:53:00,72.943,72.943,72.912,72.912,11200000.0
2006-03-22 02:54:00,72.839,72.948,72.839,72.864,11200000.0
2006-03-22 02:55:00,72.854,72.899,72.854,72.899,11200000.0
2006-03-22 02:56:00,72.907,72.907,72.885,72.891,11200000.0
2006-03-22 02:57:00,72.888,72.888,72.868,72.875,11200000.0
2006-03-22 02:58:00,72.869,72.873,72.844,72.873,8000000.0
2006-03-22 02:59:00,72.882,72.892,72.878,72.892,11200000.0
2006-03-22 03:00:00,72.899,72.899,72.798,72.798,11200000.0
2006-03-22 03:02:00,72.922,72.935,72.922,72.929,11200000.0
2006-03-22 03:03:00,72.935,72.949,72.933,72.949,14400000.0
2006-03-22 03:05:00,72.945,72.945,72.896,72.896,16000000.0
2006-03-22 03:06:00,72.893,72.896,72.884,72.886,16000000.0
2006-03-22 03:07:00,72.879,72.883,72.87,72.87,14400000.0
2006-03-22 03:08:00,72.871,72.884,72.856,72.878,11200000.0
2006-03-22 03:09:00,72.883,72.895,72.88,72.88,11200000.0
2006-03-22 03:10:00,72.866,72.873,72.864,72.866,16000000.0
2006-03-22 03:11:00,72.858,72.874,72.858,72.87,11200000.0
2006-03-22 03:12:00,72.859,72.862,72.833,72.833,17600000.0
2006-03-22 03:14:00,72.851,72.854,72.849,72.854,11200000.0
2006-03-22 03:15:00,72.858,72.863,72.856,72.862,17600000.0
2006-03-22 03:16:00,72.858,72.876,72.857,72.873,14400000.0
2006-03-22 03:18:00,72.884,72.891,72.881,72.888,12800000.0
2006-03-22 03:19:00,72.904,72.909,72.898,72.898,12800000.0
2006-03-22 03:20:00,72.895,72.895,72.881,72.881,12800000.0
2006-03-22 03:21:00,72.895,72.9,72.891,72.893,14400000.0
2006-03-22 03:22:00,72.906,72.911,72.905,72.905,11200000.0
2006-03-22 03:23:00,72.901,72.901,72.874,72.886,9600000.0
2006-03-22 03:24:00,72.89,72.892,72.885,72.888,9600000.0
2006-03-22 03:25:00,72.868,72.873,72.862,72.87,17600000.0
2006-03-22 03:26:00,72.856,72.869,72.85,72.85,12800000.0
2006-03-22 03:27:00,72.851,72.871,72.851,72.864,14400000.0
2006-03-22 03:28:00,72.866,72.869,72.862,72.868,11200000.0
2006-03-22 03:29:00,72.861,72.872,72.85,72.85,12800000.0
2006-03-22 03:30:00,72.845,72.845,72.779,72.84,17600000.0
2006-03-22 03:32:00,72.83,72.836,72.83,72.834,7800000.0
2006-03-22 03:33:00,72.844,72.856,72.844,72.852,11200000.0
2006-03-22 03:34:00,72.876,72.911,72.876,72.911,11200000.0
2006-03-22 03:35:00,72.909,72.919,72.907,72.915,17600000.0
2006-03-22 03:36:00,72.92,72.92,72.899,72.899,11200000.0
2006-03-22 03:37:00,72.894,72.935,72.894,72.935,17600000.0
2006-03-22 03:39:00,72.909,72.922,72.852,72.922,14400000.0
2006-03-22 03:40:00,72.921,72.921,72.89,72.89,12800000.0
2006-03-22 03:41:00,72.86,72.873,72.856,72.856,11200000.0
2006-03-22 03:42:00,72.831,72.84,72.813,72.84,12800000.0
2006-03-22 03:43:00,72.851,72.863,72.843,72.863,11200000.0
2006-03-22 03:44:00,72.859,72.866,72.849,72.855,12800000.0
2006-03-22 03:46:00,72.859,72.86,72.855,72.858,11200000.0
2006-03-22 03:47:00,72.849,72.852,72.838,72.852,11200000.0
2006-03-22 03:48:00,72.843,72.849,72.838,72.849,11200000.0
2006-03-22 03:50:00,72.846,72.85,72.844,72.844,11200000.0
2006-03-22 03:51:00,72.85,72.85,72.845,72.849,8000000.0
2006-03-22 03:52:00,72.858,72.861,72.844,72.858,14400000.0
2006-03-22 03:53:00,72.847,72.847,72.842,72.845,9600000.0
2006-03-22 03:54:00,72.853,72.868,72.853,72.868,14400000.0
2006-03-22 03:55:00,72.882,72.907,72.878,72.907,14400000.0
2006-03-22 03:56:00,72.904,72.906,72.887,72.887,12800000.0
2006-03-22 03:57:00,72.878,72.882,72.872,72.882,12800000.0
2006-03-22 03:58:00,72.881,72.881,72.87,72.871,15400000.0
2006-03-22 04:00:00,72.874,72.879,72.863,72.87,14400000.0
2006-03-22 04:02:00,72.887,72.887,72.877,72.877,8000000.0
2006-03-22 04:03:00,72.877,72.877,72.867,72.867,12800000.0
2006-03-22 04:04:00,72.86,72.872,72.86,72.872,12200000.0
2006-03-22 04:05:00,72.877,72.877,72.872,72.872,10600000.0
2006-03-22 04:06:00,72.868,72.868,72.858,72.858,14400000.0
2006-03-22 04:07:00,72.853,72.86,72.844,72.844,14400000.0
2006-03-22 04:09:00,72.84,72.847,72.835,72.847,11200000.0
2006-03-22 04:11:00,72.847,72.858,72.844,72.856,12800000.0
2006-03-22 04:12:00,72.856,72.856,72.845,72.846,8000000.0
2006-03-22 04:14:00,72.837,72.838,72.832,72.832,11200000.0
2006-03-22 04:15:00,72.848,72.848,72.831,72.838,12800000.0
2006-03-22 04:16:00,72.836,72.836,72.824,72.825,11200000.0
2006-03-22 04:17:00,72.835,72.835,72.822,72.83,14400000.0
2006-03-22 04:18:00,72.857,72.865,72.854,72.859,12800000.0
2006-03-22 04:19:00,72.856,72.856,72.832,72.85,12800000.0
2006-03-22 04:20:00,72.842,72.842,72.746,72.836,11200000.0
2006-03-22 04:21:00,72.831,72.831,72.79,72.79,11200000.0
2006-03-22 04:22:00,72.779,72.808,72.775,72.803,16000000.0
2006-03-22 04:23:00,72.798,72.808,72.79,72.806,12800000.0
2006-03-22 04:24:00,72.819,72.824,72.811,72.822,12800000.0
2006-03-22 04:25:00,72.819,72.819,72.804,72.806,14400000.0
2006-03-22 04:26:00,72.805,72.83,72.805,72.83,14400000.0
2006-03-22 04:27:00,72.829,72.834,72.825,72.833,9600000.0
2006-03-22 04:28:00,72.817,72.817,72.793,72.8,11200000.0
2006-03-22 04:29:00,72.804,72.81,72.804,72.807,12800000.0
2006-03-22 04:30:00,72.807,72.807,72.782,72.782,12800000.0
2006-03-22 04:31:00,72.787,72.789,72.778,72.786,12800000.0
2006-03-22 04:32:00,72.777,72.785,72.775,72.785,12800000.0
2006-03-22 04:34:00,72.788,72.794,72.788,72.794,12800000.0
2006-03-22 04:35:00,72.795,72.795,72.786,72.786,12800000.0
2006-03-22 04:36:00,72.788,72.788,72.78,72.783,9600000.0
2006-03-22 04:37:00,72.784,72.784,72.777,72.778,12800000.0
2006-03-22 04:38:00,72.789,72.789,72.772,72.773,9600000.0
2006-03-22 04:39:00,72.767,72.776,72.757,72.764,12800000.0
2006-03-22 04:40:00,72.777,72.779,72.769,72.769,11200000.0
2006-03-22 04:43:00,72.785,72.792,72.785,72.788,12800000.0
2006-03-22 04:44:00,72.787,72.787,72.775,72.775,9600000.0
2006-03-22 04:45:00,72.776,72.776,72.759,72.761,12800000.0
2006-03-22 04:46:00,72.77,72.77,72.762,72.764,14400000.0
2006-03-22 04:47:00,72.757,72.762,72.756,72.761,8000000.0
2006-03-22 04:48:00,72.758,72.765,72.754,72.754,12800000.0
2006-03-22 04:49:00,72.738,72.753,72.738,72.744,11200000.0
2006-03-22 04:50:00,72.742,72.742,72.728,72.734,11200000.0
2006-03-22 04:51:00,72.737,72.744,72.654,72.729,14400000.0
2006-03-22 04:52:00,72.725,72.725,72.714,72.72,11200000.0
2006-03-22 04:53:00,72.714,72.719,72.709,72.719,9600000.0
2006-03-22 04:56:00,72.733,72.738,72.729,72.731,17600000.0
2006-03-22 04:57:00,72.721,72.74,72.714,72.74,11200000.0
2006-03-22 04:58:00,72.745,72.745,72.718,72.718,8400000.0
2006-03-22 04:59:00,72.729,72.732,72.726,72.732,12800000.0
2006-03-22 05:00:00,72.733,72.744,72.733,72.742,11200000.0
2006-03-22 05:01:00,72.745,72.759,72.743,72.759,14400000.0
2006-03-22 05:02:00,72.754,72.754,72.741,72.751,14400000.0
2006-03-22 05:04:00,72.761,72.779,72.761,72.779,8000000.0
2006-03-22 05:05:00,72.774,72.79,72.774,72.79,11200000.0
2006-03-22 05:06:00,72.78,72.78,72.758,72.758,11200000.0
2006-03-22 05:07:00,72.74,72.749,72.732,72.733,14400000.0
2006-03-22 05:08:00,72.734,72.734,72.711,72.722,11600000.0
2006-03-22 05:09:00,72.718,72.718,72.706,72.706,17600000.0
2006-03-22 05:10:00,72.701,72.701,72.666,72.7,12800000.0
2006-03-22 05:11:00,72.698,72.704,72.684,72.693,12200000.0
2006-03-22 05:12:00,72.709,72.731,72.709,72.728,12800000.0
2006-03-22 05:13:00,72.729,72.729,72.709,72.713,12800000.0
2006-03-22 05:14:00,72.711,72.722,72.711,72.722,14400000.0
2006-03-22 05:15:00,72.723,72.735,72.712,72.731,16000000.0
2006-03-22 05:16:00,72.747,72.747,72.681,72.739,16000000.0
2006-03-22 05:17:00,72.733,72.74,72.727,72.74,11200000.0
2006-03-22 05:24:00,72.742,72.751,72.742,72.742,11200000.0
2006-03-22 05:26:00,72.734,72.735,72.725,72.735,12800000.0
2006-03-22 05:27:00,72.734,72.736,72.725,72.732,12800000.0
2006-03-22 05:28:00,72.733,72.754,72.733,72.754,11200000.0
2006-03-22 05:29:00,72.746,72.758,72.746,72.747,11200000.0
2006-03-22 05:30:00,72.754,72.754,72.732,72.74,16400000.0
2006-03-22 05:32:00,72.748,72.758,72.748,72.748,12800000.0
2006-03-22 05:33:00,72.741,72.741,72.727,72.727,9600000.0
2006-03-22 05:35:00,72.711,72.711,72.7,72.705,11200000.0
2006-03-22 05:36:00,72.713,72.745,72.713,72.734,16000000.0
2006-03-22 05:37:00,72.729,72.738,72.726,72.728,11200000.0
2006-03-22 05:38:00,72.719,72.73,72.708,72.73,16000000.0
2006-03-22 05:39:00,72.731,72.745,72.727,72.745,11200000.0
2006-03-22 05:40:00,72.743,72.76,72.741,72.76,9600000.0
2006-03-22 05:41:00,72.773,72.774,72.754,72.758,12800000.0
2006-03-22 05:42:00,72.744,72.748,72.738,72.738,11200000.0
2006-03-22 05:43:00,72.752,72.757,72.751,72.751,11200000.0
2006-03-22 05:44:00,72.75,72.755,72.748,72.755,11200000.0
2006-03-22 05:45:00,72.748,72.748,72.727,72.727,16000000.0
2006-03-22 05:46:00,72.74,72.749,72.738,72.748,17600000.0
2006-03-22 05:47:00,72.748,72.759,72.746,72.759,14400000.0
2006-03-22 05:48:00,72.737,72.737,72.706,72.715,9600000.0
2006-03-22 05:49:00,72.7,72.707,72.697,72.707,17600000.0
2006-03-22 05:50:00,72.703,72.71,72.692,72.692,11200000.0
2006-03-22 05:51:00,72.692,72.692,72.601,72.601,11200000.0
2006-03-22 05:52:00,72.614,72.614,72.597,72.597,12200000.0
2006-03-22 05:53:00,72.566,72.579,72.561,72.578,17600000.0
2006-03-22 05:54:00,72.575,72.575,72.551,72.551,9600000.0
2006-03-22 05:55:00,72.474,72.551,72.474,72.551,11200000.0
2006-03-22 05:56:00,72.566,72.599,72.566,72.599,12800000.0
2006-03-22 05:57:00,72.583,72.583,72.554,72.554,12800000.0
2006-03-22 05:58:00,72.544,72.544,72.454,72.522,12800000.0
2006-03-22 05:59:00,72.545,72.548,72.527,72.541,12800000.0
2006-03-22 06:00:00,72.546,72.546,72.521,72.521,8000000.0
2006-03-22 06:01:00,72.527,72.546,72.518,72.536,11200000.0
2006-03-22 06:02:00,72.543,72.552,72.534,72.534,12800000.0
2006-03-22 06:03:00,72.564,72.564,72.551,72.555,11200000.0
2006-03-22 06:04:00,72.552,72.561,72.549,72.561,16000000.0
2006-03-22 06:05:00,72.571,72.571,72.558,72.562,14400000.0
2006-03-22 06:06:00,72.555,72.555,72.543,72.547,12800000.0
2006-03-22 06:07:00,72.546,72.546,72.537,72.54,11200000.0
2006-03-22 06:08:00,72.541,72.546,72.538,72.54,11200000.0
2006-03-22 06:09:00,72.543,72.548,72.541,72.547,11200000.0
2006-03-22 06:10:00,72.548,72.548,72.457,72.542,11200000.0
2006-03-22 06:12:00,72.547,72.547,72.536,72.538,11200000.0
2006-03-22 06:13:00,72.539,72.54,72.515,72.53,12800000.0
2006-03-22 06:15:00,72.561,72.573,72.561,72.566,14400000.0
2006-03-22 06:16:00,72.577,72.584,72.577,72.58,8000000.0
2006-03-22 06:17:00,72.575,72.575,72.562,72.568,12800000.0
2006-03-22 06:18:00,72.571,72.573,72.561,72.566,12200000.0
2006-03-22 06:19:00,72.56,72.564,72.547,72.564,12800000.0
2006-03-22 06:21:00,72.552,72.552,72.532,72.532,12800000.0
2006-03-22 06:22:00,72.547,72.55,72.541,72.542,12800000.0
2006-03-22 06:23:00,72.532,72.532,72.529,72.529,8000000.0
2006-03-22 06:24:00,72.544,72.544,72.536,72.543,17600000.0
2006-03-22 06:25:00,72.538,72.54,72.516,72.54,12800000.0
2006-03-22 06:26:00,72.539,72.539,72.521,72.526,12800000.0
2006-03-22 06:27:00,72.528,72.528,72.51,72.514,14400000.0
2006-03-22 06:28:00,72.479,72.497,72.479,72.497,8000000.0
2006-03-22 06:29:00,72.501,72.505,72.49,72.49,11200000.0
2006-03-22 06:30:00,72.488,72.49,72.483,72.484,14400000.0
2006-03-22 06:31:00,72.468,72.475,72.46,72.475,14400000.0
2006-03-22 06:32:00,72.456,72.477,72.454,72.477,12800000.0
2006-03-22 06:33:00,72.492,72.508,72.483,72.489,17600000.0
2006-03-22 06:34:00,72.462,72.483,72.462,72.474,12800000.0
2006-03-22 06:35:00,72.467,72.467,72.455,72.46,12800000.0
2006-03-22 06:36:00,72.464,72.471,72.456,72.456,14400000.0
2006-03-22 06:37:00,72.464,72.464,72.449,72.449,12800000.0
2006-03-22 06:38:00,72.45,72.459,72.448,72.459,16000000.0
2006-03-22 06:39:00,72.457,72.457,72.436,72.446,11200000.0
2006-03-22 06:40:00,72.463,72.477,72.463,72.477,9600000.0
2006-03-22 06:41:00,72.482,72.488,72.479,72.483,12800000.0
2006-03-22 06:42:00,72.495,72.503,72.494,72.494,9600000.0
2006-03-22 06:43:00,72.421,72.494,72.421,72.494,15400000.0
2006-03-22 06:44:00,72.505,72.508,72.494,72.501,17000000.0
2006-03-22 06:45:00,72.504,72.509,72.492,72.509,17600000.0
2006-03-22 06:46:00,72.521,72.522,72.51,72.51,12800000.0
2006-03-22 06:47:00,72.512,72.52,72.508,72.518,12800000.0
2006-03-22 06:48:00,72.515,72.522,72.513,72.516,17600000.0
2006-03-22 06:50:00,72.499,72.524,72.499,72.524,14400000.0
2006-03-22 06:51:00,72.531,72.546,72.531,72.546,12800000.0
2006-03-22 06:52:00,72.579,72.579,72.555,72.555,12800000.0
2006-03-22 06:53:00,72.568,72.568,72.554,72.568,17600000.0
2006-03-22 06:54:00,72.582,72.585,72.573,72.576,13800000.0
2006-03-22 06:55:00,72.56,72.572,72.56,72.571,9600000.0
2006-03-22 06:56:00,72.572,72.581,72.572,72.581,11200000.0
2006-03-22 06:57:00,72.598,72.604,72.592,72.604,14400000.0
2006-03-22 06:58:00,72.606,72.607,72.598,72.598,12800000.0
2006-03-22 06:59:00,72.599,72.6,72.58,72.6,12800000.0
2006-03-22 07:00:00,72.611,72.622,72.608,72.614,16000000.0
2006-03-22 07:01:00,72.604,72.604,72.581,72.581,17600000.0
2006-03-22 07:02:00,72.578,72.589,72.578,72.578,13200000.0
2006-03-22 07:03:00,72.543,72.556,72.543,72.546,12800000.0
2006-03-22 07:04:00,72.543,72.574,72.543,72.574,12800000.0
2006-03-22 07:05:00,72.576,72.576,72.552,72.566,11200000.0
2006-03-22 07:06:00,72.571,72.571,72.56,72.571,12800000.0
2006-03-22 07:07:00,72.572,72.572,72.557,72.557,11200000.0
2006-03-22 07:08:00,72.558,72.566,72.551,72.551,16000000.0
2006-03-22 07:09:00,72.563,72.567,72.557,72.567,12800000.0
2006-03-22 07:10:00,72.561,72.571,72.561,72.571,4800000.0
2006-03-22 07:11:00,72.566,72.568,72.56,72.564,12800000.0
2006-03-22 07:12:00,72.544,72.555,72.544,72.551,6400000.0
2006-03-22 07:13:00,72.543,72.55,72.543,72.546,12800000.0
2006-03-22 07:14:00,72.539,72.557,72.539,72.557,11600000.0
2006-03-22 07:17:00,72.577,72.577,72.553,72.553,12800000.0
2006-03-22 07:18:00,72.562,72.566,72.562,72.565,17600000.0
2006-03-22 07:19:00,72.566,72.566,72.543,72.545,12800000.0
2006-03-22 07:20:00,72.546,72.553,72.542,72.55,12200000.0
2006-03-22 07:21:00,72.552,72.557,72.551,72.551,12800000.0
2006-03-22 07:22:00,72.56,72.56,72.542,72.546,17600000.0
2006-03-22 07:23:00,72.544,72.547,72.534,72.534,11200000.0
2006-03-22 07:24:00,72.516,72.526,72.516,72.518,14400000.0
2006-03-22 07:25:00,72.524,72.536,72.516,72.536,16000000.0
2006-03-22 07:26:00,72.526,72.526,72.516,72.519,8000000.0
2006-03-22 07:27:00,72.517,72.532,72.517,72.532,16000000.0
2006-03-22 07:28:00,72.528,72.529,72.52,72.52,14400000.0
2006-03-22 07:29:00,72.504,72.504,72.489,72.491,11200000.0
2006-03-22 07:30:00,72.516,72.516,72.505,72.508,11200000.0
2006-03-22 07:31:00,72.496,72.5,72.49,72.493,17600000.0
2006-03-22 07:32:00,72.492,72.492,72.476,72.477,17000000.0
2006-03-22 07:33:00,72.475,72.49,72.475,72.49,8000000.0
2006-03-22 07:34:00,72.489,72.492,72.483,72.491,12800000.0
2006-03-22 07:35:00,72.496,72.513,72.495,72.513,16000000.0
2006-03-22 07:36:00,72.493,72.541,72.493,72.541,11200000.0
2006-03-22 07:37:00,72.573,72.61,72.573,72.61,11200000.0
2006-03-22 07:38:00,72.618,72.618,72.586,72.586,12800000.0
2006-03-22 07:39:00,72.584,72.598,72.584,72.598,11200000.0
2006-03-22 07:40:00,72.606,72.606,72.599,72.604,11200000.0
2006-03-22 07:42:00,72.603,72.603,72.586,72.586,12800000.0
2006-03-22 07:43:00,72.576,72.576,72.552,72.573,12800000.0
2006-03-22 07:44:00,72.586,72.592,72.583,72.591,11200000.0
2006-03-22 07:46:00,72.595,72.604,72.594,72.604,11200000.0
2006-03-22 07:47:00,72.624,72.682,72.624,72.682,14400000.0
2006-03-22 07:48:00,72.704,72.704,72.691,72.697,14400000.0
2006-03-22 07:49:00,72.702,72.706,72.696,72.706,17600000.0
2006-03-22 07:50:00,72.701,72.701,72.695,72.696,8000000.0
2006-03-22 07:51:00,72.698,72.701,72.689,72.695,12800000.0
2006-03-22 07:52:00,72.695,72.704,72.695,72.701,17000000.0
2006-03-22 07:53:00,72.716,72.727,72.712,72.727,12800000.0
2006-03-22 07:54:00,72.729,72.731,72.725,72.731,11200000.0
2006-03-22 07:55:00,72.721,72.741,72.713,72.73,12200000.0
2006-03-22 07:56:00,72.733,72.736,72.726,72.736,16000000.0
2006-03-22 07:57:00,72.725,72.741,72.725,72.738,11200000.0
2006-03-22 07:58:00,72.742,72.742,72.733,72.736,10600000.0
2006-03-22 07:59:00,72.732,72.739,72.731,72.739,12800000.0
2006-03-22 08:00:00,72.752,72.752,72.743,72.745,8000000.0
2006-03-22 08:01:00,72.759,72.768,72.759,72.761,8000000.0
2006-03-22 08:02:00,72.765,72.772,72.765,72.77,6400000.0
2006-03-22 08:03:00,72.77,72.771,72.763,72.766,11200000.0
2006-03-22 08:04:00,72.779,72.785,72.775,72.784,18000000.0
2006-03-22 08:05:00,72.775,72.777,72.767,72.775,14400000.0
2006-03-22 08:06:00,72.777,72.777,72.776,72.776,3200000.0
2006-03-22 08:07:00,72.781,72.782,72.772,72.782,11200000.0
2006-03-22 08:08:00,72.777,72.777,72.769,72.776,17600000.0
2006-03-22 08:10:00,72.767,72.79,72.767,72.774,12800000.0
2006-03-22 08:11:00,72.773,72.773,72.762,72.77,11200000.0
2006-03-22 08:12:00,72.767,72.779,72.767,72.767,16000000.0
2006-03-22 08:13:00,72.76,72.772,72.757,72.77,11200000.0
2006-03-22 08:14:00,72.775,72.775,72.758,72.758,12800000.0
2006-03-22 08:15:00,72.762,72.762,72.736,72.737,16000000.0
2006-03-22 08:16:00,72.746,72.752,72.735,72.752,11200000.0
2006-03-22 08:17:00,72.753,72.753,72.744,72.749,12200000.0
2006-03-22 08:18:00,72.746,72.769,72.746,72.769,12800000.0
2006-03-22 08:19:00,72.768,72.775,72.76,72.764,14400000.0
2006-03-22 08:20:00,72.767,72.77,72.754,72.764,16000000.0
2006-03-22 08:21:00,72.759,72.766,72.746,72.746,17600000.0
2006-03-22 08:22:00,72.756,72.767,72.751,72.767,11200000.0
2006-03-22 08:23:00,72.782,72.791,72.777,72.788,11200000.0
2006-03-22 08:24:00,72.796,72.798,72.796,72.797,9600000.0
2006-03-22 08:25:00,72.811,72.878,72.811,72.878,12800000.0
2006-03-22 08:26:00,72.859,72.875,72.779,72.875,8000000.0
2006-03-22 08:27:00,72.867,72.883,72.867,72.875,12800000.0
2006-03-22 08:28:00,72.85,72.85,72.827,72.849,11200000.0
2006-03-22 08:29:00,72.849,72.849,72.841,72.841,14400000.0
2006-03-22 08:30:00,72.827,72.845,72.827,72.839,10600000.0
2006-03-22 08:31:00,72.835,72.847,72.835,72.84,12800000.0
2006-03-22 08:32:00,72.837,72.841,72.833,72.836,11200000.0
2006-03-22 08:33:00,72.839,72.845,72.839,72.841,10600000.0
2006-03-22 08:34:00,72.839,72.839,72.828,72.832,9600000.0
2006-03-22 08:35:00,72.84,72.874,72.84,72.871,17600000.0
2006-03-22 08:36:00,72.878,72.907,72.878,72.899,17600000.0
2006-03-22 08:37:00,72.89,72.903,72.888,72.903,11200000.0
2006-03-22 08:38:00,72.906,72.906,72.898,72.904,11200000.0
2006-03-22 08:39:00,72.89,72.924,72.89,72.924,16000000.0
2006-03-22 08:40:00,72.936,72.936,72.919,72.919,16000000.0
2006-03-22 08:41:00,72.914,72.914,72.899,72.909,17600000.0
2006-03-22 08:42:00,72.897,72.897,72.88,72.884,12800000.0
2006-03-22 08:43:00,72.878,72.896,72.865,72.896,12800000.0
2006-03-22 08:44:00,72.9,72.906,72.888,72.888,12800000.0
2006-03-22 08:45:00,72.877,72.886,72.874,72.881,16000000.0
2006-03-22 08:46:00,72.88,72.887,72.879,72.886,11200000.0
2006-03-22 08:51:00,72.871,72.879,72.866,72.871,18000000.0
2006-03-22 08:52:00,72.871,72.874,72.861,72.866,11200000.0
2006-03-22 08:54:00,72.873,72.876,72.864,72.87,9600000.0
2006-03-22 08:56:00,72.879,72.879,72.862,72.867,10600000.0
2006-03-22 08:57:00,72.868,72.885,72.868,72.885,11200000.0
2006-03-22 08:58:00,72.88,72.88,72.864,72.867,9600000.0
2006-03-22 08:59:00,72.869,72.884,72.869,72.881,12800000.0
2006-03-22 09:00:00,72.9,72.9,72.892,72.894,17600000.0
2006-03-22 09:01:00,72.887,72.895,72.881,72.885,11200000.0
2006-03-22 09:02:00,72.876,72.883,72.87,72.878,11200000.0
2006-03-22 09:04:00,72.878,72.884,72.877,72.879,11200000.0
2006-03-22 09:05:00,72.88,72.887,72.878,72.882,11200000.0
2006-03-22 09:06:00,72.872,72.876,72.857,72.871,12800000.0
2006-03-22 09:07:00,72.872,72.872,72.859,72.859,12800000.0
2006-03-22 09:08:00,72.869,72.869,72.851,72.862,12800000.0
2006-03-22 09:09:00,72.865,72.866,72.85,72.866,17600000.0
2006-03-22 09:10:00,72.866,72.872,72.866,72.872,12800000.0
2006-03-22 09:11:00,72.877,72.889,72.875,72.889,12800000.0
2006-03-22 09:12:00,72.899,72.899,72.887,72.887,12200000.0
2006-03-22 09:15:00,72.879,72.881,72.86,72.862,11200000.0
2006-03-22 09:16:00,72.857,72.864,72.856,72.856,12800000.0
2006-03-22 09:17:00,72.833,72.835,72.825,72.825,11200000.0
2006-03-22 09:18:00,72.819,72.823,72.813,72.813,14400000.0
2006-03-22 09:19:00,72.809,72.813,72.805,72.805,12800000.0
2006-03-22 09:20:00,72.805,72.813,72.802,72.806,16000000.0
2006-03-22 09:21:00,72.8,72.8,72.791,72.794,11200000.0
2006-03-22 09:22:00,72.814,72.816,72.805,72.81,17600000.0
2006-03-22 09:23:00,72.79,72.794,72.781,72.781,12800000.0
2006-03-22 09:24:00,72.673,72.77,72.673,72.77,11200000.0
2006-03-22 09:25:00,72.786,72.789,72.782,72.784,12800000.0
2006-03-22 09:26:00,72.785,72.791,72.773,72.779,11200000.0
2006-03-22 09:27:00,72.766,72.768,72.761,72.768,11200000.0
2006-03-22 09:28:00,72.761,72.768,72.761,72.768,12800000.0
2006-03-22 09:29:00,72.763,72.763,72.752,72.752,11200000.0
2006-03-22 09:30:00,72.75,72.75,72.732,72.732,12800000.0
2006-03-22 09:31:00,72.715,72.715,72.707,72.707,12800000.0
2006-03-22 09:32:00,72.717,72.734,72.706,72.723,14400000.0
2006-03-22 09:33:00,72.739,72.757,72.739,72.747,12800000.0
2006-03-22 09:34:00,72.766,72.77,72.762,72.766,11200000.0
2006-03-22 09:35:00,72.769,72.771,72.762,72.762,12800000.0
2006-03-22 09:36:00,72.774,72.774,72.767,72.771,9600000.0
2006-03-22 09:37:00,72.77,72.771,72.706,72.761,16000000.0
2006-03-22 09:39:00,72.758,72.76,72.747,72.754,12800000.0
2006-03-22 09:40:00,72.762,72.763,72.744,72.759,14400000.0
2006-03-22 09:41:00,72.757,72.775,72.754,72.775,11200000.0
2006-03-22 09:42:00,72.769,72.779,72.763,72.779,16000000.0
2006-03-22 09:43:00,72.801,72.809,72.801,72.804,12200000.0
2006-03-22 09:44:00,72.798,72.798,72.767,72.767,12800000.0
2006-03-22 09:45:00,72.781,72.79,72.777,72.784,12800000.0
2006-03-22 09:46:00,72.793,72.799,72.789,72.791,11200000.0
2006-03-22 09:47:00,72.786,72.796,72.786,72.796,12800000.0
2006-03-22 09:48:00,72.793,72.793,72.774,72.781,10600000.0
2006-03-22 09:49:00,72.786,72.796,72.784,72.792,12800000.0
2006-03-22 09:50:00,72.804,72.804,72.791,72.799,16000000.0
2006-03-22 09:51:00,72.79,72.8,72.777,72.788,16000000.0
2006-03-22 09:52:00,72.788,72.788,72.776,72.781,14400000.0
2006-03-22 09:53:00,72.77,72.785,72.77,72.777,12800000.0
2006-03-22 09:54:00,72.789,72.793,72.771,72.793,17600000.0
2006-03-22 09:55:00,72.793,72.797,72.778,72.778,11200000.0
2006-03-22 09:56:00,72.784,72.797,72.781,72.782,14400000.0
2006-03-22 09:57:00,72.79,72.795,72.785,72.789,17000000.0
2006-03-22 09:58:00,72.793,72.796,72.701,72.783,17600000.0
2006-03-22 09:59:00,72.774,72.782,72.773,72.776,17600000.0
2006-03-22 10:00:00,72.771,72.772,72.759,72.762,11200000.0
2006-03-22 10:01:00,72.754,72.775,72.754,72.775,12800000.0
2006-03-22 10:02:00,72.774,72.775,72.767,72.771,16000000.0
2006-03-22 10:03:00,72.766,72.769,72.751,72.757,11200000.0
2006-03-22 10:04:00,72.761,72.772,72.761,72.772,8000000.0
2006-03-22 10:05:00,72.772,72.775,72.759,72.759,13800000.0
2006-03-22 10:06:00,72.771,72.774,72.762,72.762,16000000.0
2006-03-22 10:07:00,72.745,72.745,72.717,72.725,12800000.0
2006-03-22 10:08:00,72.713,72.729,72.713,72.728,11200000.0
2006-03-22 10:09:00,72.726,72.734,72.721,72.727,12800000.0
2006-03-22 10:10:00,72.731,72.746,72.724,72.728,17600000.0
2006-03-22 10:11:00,72.719,72.733,72.719,72.733,11200000.0
2006-03-22 10:12:00,72.743,72.747,72.734,72.743,12800000.0
2006-03-22 10:13:00,72.736,72.738,72.726,72.728,12800000.0
2006-03-22 10:14:00,72.723,72.726,72.719,72.726,11200000.0
2006-03-22 10:15:00,72.716,72.724,72.716,72.721,12800000.0
2006-03-22 10:16:00,72.727,72.745,72.727,72.744,13200000.0
2006-03-22 10:17:00,72.741,72.741,72.73,72.734,11200000.0
2006-03-22 10:18:00,72.737,72.737,72.716,72.729,11200000.0
2006-03-22 10:19:00,72.725,72.732,72.724,72.732,11200000.0
2006-03-22 10:20:00,72.733,72.738,72.726,72.727,17600000.0
2006-03-22 10:21:00,72.715,72.735,72.715,72.735,16000000.0
2006-03-22 10:23:00,72.724,72.737,72.723,72.737,11200000.0
2006-03-22 10:24:00,72.734,72.741,72.734,72.734,12800000.0
2006-03-22 10:25:00,72.74,72.74,72.725,72.735,11200000.0
2006-03-22 10:26:00,72.739,72.75,72.739,72.744,12800000.0
2006-03-22 10:27:00,72.742,72.743,72.736,72.74,11200000.0
2006-03-22 10:28:00,72.729,72.729,72.713,72.714,12800000.0
2006-03-22 10:29:00,72.707,72.707,72.698,72.698,11200000.0
2006-03-22 10:30:00,72.697,72.704,72.696,72.704,8000000.0
2006-03-22 10:31:00,72.707,72.707,72.691,72.699,12800000.0
2006-03-22 10:32:00,72.696,72.706,72.695,72.699,17600000.0
2006-03-22 10:33:00,72.7,72.716,72.7,72.716,11200000.0
2006-03-22 10:34:00,72.719,72.727,72.718,72.725,11200000.0
2006-03-22 10:36:00,72.727,72.732,72.726,72.726,11200000.0
2006-03-22 10:37:00,72.73,72.736,72.648,72.713,11200000.0
2006-03-22 10:38:00,72.716,72.724,72.709,72.723,12800000.0
2006-03-22 10:39:00,72.717,72.722,72.715,72.72,11200000.0
2006-03-22 10:40:00,72.734,72.742,72.731,72.731,16000000.0
2006-03-22 10:41:00,72.743,72.762,72.743,72.762,12800000.0
2006-03-22 10:42:00,72.776,72.776,72.756,72.763,11200000.0
2006-03-22 10:43:00,72.757,72.758,72.753,72.758,11200000.0
2006-03-22 10:44:00,72.76,72.763,72.742,72.742,12800000.0
2006-03-22 10:45:00,72.72,72.734,72.72,72.734,12800000.0
2006-03-22 10:46:00,72.734,72.734,72.723,72.725,12800000.0
2006-03-22 10:48:00,72.723,72.723,72.713,72.718,12800000.0
2006-03-22 10:49:00,72.701,72.705,72.7,72.705,11200000.0
2006-03-22 10:50:00,72.704,72.704,72.691,72.691,16000000.0
2006-03-22 10:51:00,72.697,72.702,72.694,72.695,17600000.0
2006-03-22 10:52:00,72.685,72.685,72.674,72.675,11200000.0
2006-03-22 10:53:00,72.683,72.692,72.67,72.675,11200000.0
2006-03-22 10:55:00,72.693,72.695,72.681,72.684,11200000.0
2006-03-22 10:56:00,72.696,72.697,72.684,72.684,17600000.0
2006-03-22 10:57:00,72.679,72.689,72.679,72.685,16000000.0
2006-03-22 10:58:00,72.688,72.694,72.6,72.694,12800000.0
2006-03-22 10:59:00,72.689,72.689,72.638,72.638,11200000.0
2006-03-22 11:00:00,72.643,72.647,72.618,72.618,12800000.0
2006-03-22 11:01:00,72.608,72.614,72.608,72.613,12800000.0
2006-03-22 11:02:00,72.614,72.62,72.611,72.614,16000000.0
2006-03-22 11:03:00,72.621,72.621,72.596,72.607,12800000.0
2006-03-22 11:05:00,72.619,72.619,72.582,72.585,17600000.0
2006-03-22 11:06:00,72.581,72.583,72.573,72.58,17600000.0
2006-03-22 11:07:00,72.582,72.591,72.57,72.591,17600000.0
2006-03-22 11:08:00,72.511,72.578,72.511,72.564,11200000.0
2006-03-22 11:09:00,72.559,72.566,72.551,72.563,17600000.0
2006-03-22 11:10:00,72.575,72.598,72.575,72.587,12800000.0
2006-03-22 11:11:00,72.588,72.597,72.578,72.597,11200000.0
2006-03-22 11:12:00,72.596,72.605,72.587,72.587,17600000.0
2006-03-22 11:13:00,72.6,72.611,72.59,72.608,14400000.0
2006-03-22 11:15:00,72.618,72.625,72.609,72.619,11200000.0
2006-03-22 11:16:00,72.622,72.637,72.622,72.637,12800000.0
2006-03-22 11:17:00,72.628,72.638,72.621,72.638,11200000.0
2006-03-22 11:18:00,72.637,72.637,72.628,72.636,12800000.0
2006-03-22 11:19:00,72.642,72.644,72.635,72.638,17600000.0
2006-03-22 11:22:00,72.63,72.642,72.628,72.629,12800000.0
2006-03-22 11:23:00,72.636,72.642,72.631,72.634,11200000.0
2006-03-22 11:24:00,72.638,72.638,72.623,72.631,12800000.0
2006-03-22 11:26:00,72.636,72.637,72.629,72.63,14400000.0
2006-03-22 11:28:00,72.625,72.626,72.622,72.623,14400000.0
2006-03-22 11:30:00,72.622,72.631,72.621,72.629,14400000.0
2006-03-22 11:31:00,72.638,72.64,72.634,72.637,11200000.0
2006-03-22 11:32:00,72.641,72.649,72.633,72.639,17600000.0
2006-03-22 11:33:00,72.644,72.644,72.634,72.634,12800000.0
2006-03-22 11:34:00,72.635,72.646,72.635,72.638,12800000.0
2006-03-22 11:35:00,72.641,72.643,72.636,72.636,11200000.0
2006-03-22 11:36:00,72.642,72.647,72.642,72.645,12800000.0
2006-03-22 11:37:00,72.642,72.648,72.642,72.643,11200000.0
2006-03-22 11:38:00,72.657,72.664,72.657,72.657,11200000.0
2006-03-22 11:39:00,72.66,72.679,72.658,72.676,11200000.0
2006-03-22 11:40:00,72.659,72.659,72.651,72.659,11200000.0
2006-03-22 11:41:00,72.658,72.664,72.653,72.657,16000000.0
2006-03-22 11:42:00,72.662,72.677,72.655,72.67,17600000.0
2006-03-22 11:43:00,72.679,72.684,72.667,72.678,11200000.0
2006-03-22 11:44:00,72.668,72.668,72.649,72.651,11200000.0
2006-03-22 11:45:00,72.646,72.689,72.646,72.687,13800000.0
2006-03-22 11:46:00,72.682,72.682,72.668,72.678,11200000.0
2006-03-22 11:47:00,72.68,72.687,72.665,72.683,17600000.0
2006-03-22 11:48:00,72.676,72.682,72.664,72.664,11200000.0
2006-03-22 11:49:00,72.653,72.667,72.653,72.664,12800000.0
2006-03-22 11:50:00,72.67,72.679,72.668,72.679,12800000.0
2006-03-22 11:51:00,72.668,72.679,72.668,72.678,11200000.0
2006-03-22 11:52:00,72.69,72.694,72.685,72.69,11200000.0
2006-03-22 11:54:00,72.696,72.703,72.69,72.703,14400000.0
2006-03-22 11:55:00,72.712,72.712,72.637,72.697,11200000.0
2006-03-22 11:56:00,72.688,72.694,72.686,72.694,12800000.0
2006-03-22 11:57:00,72.698,72.698,72.688,72.69,12800000.0
2006-03-22 11:59:00,72.707,72.711,72.704,72.704,11200000.0
2006-03-22 12:00:00,72.718,72.734,72.718,72.733,11200000.0
2006-03-22 12:01:00,72.734,72.747,72.734,72.74,11200000.0
2006-03-22 12:02:00,72.741,72.749,72.737,72.747,14400000.0
2006-03-22 12:03:00,72.732,72.736,72.721,72.721,11200000.0
2006-03-22 12:04:00,72.717,72.721,72.701,72.721,17600000.0
2006-03-22 12:05:00,72.728,72.728,72.715,72.726,17600000.0
2006-03-22 12:06:00,72.735,72.735,72.717,72.725,12800000.0
2006-03-22 12:07:00,72.748,72.748,72.726,72.747,11200000.0
2006-03-22 12:08:00,72.75,72.754,72.744,72.748,11200000.0
2006-03-22 12:09:00,72.749,72.757,72.747,72.754,14800000.0
2006-03-22 12:10:00,72.754,72.758,72.744,72.744,11200000.0
2006-03-22 12:11:00,72.758,72.758,72.748,72.748,12800000.0
2006-03-22 12:12:00,72.75,72.752,72.741,72.752,11200000.0
2006-03-22 12:14:00,72.753,72.753,72.734,72.741,12200000.0
2006-03-22 12:15:00,72.745,72.76,72.745,72.753,13200000.0
2006-03-22 12:16:00,72.737,72.765,72.737,72.765,12800000.0
2006-03-22 12:17:00,72.764,72.768,72.704,72.767,17600000.0
2006-03-22 12:18:00,72.768,72.777,72.768,72.771,16000000.0
2006-03-22 12:19:00,72.772,72.774,72.762,72.772,12800000.0
2006-03-22 12:20:00,72.768,72.773,72.761,72.764,14400000.0
2006-03-22 12:21:00,72.767,72.776,72.767,72.776,11200000.0
2006-03-22 12:23:00,72.787,72.795,72.781,72.786,14400000.0
2006-03-22 12:26:00,72.758,72.768,72.758,72.76,11200000.0
2006-03-22 12:27:00,72.759,72.771,72.759,72.771,11200000.0
2006-03-22 12:29:00,72.762,72.775,72.762,72.775,17600000.0
2006-03-22 12:30:00,72.771,72.775,72.768,72.772,17600000.0
2006-03-22 12:31:00,72.758,72.768,72.754,72.762,12800000.0
2006-03-22 12:33:00,72.779,72.785,72.775,72.783,14400000.0
2006-03-22 12:34:00,72.78,72.787,72.778,72.787,13200000.0
2006-03-22 12:36:00,72.782,72.787,72.777,72.787,11200000.0
2006-03-22 12:37:00,72.785,72.791,72.773,72.78,11200000.0
2006-03-22 12:38:00,72.785,72.792,72.698,72.783,17600000.0
2006-03-22 12:40:00,72.78,72.781,72.759,72.779,16000000.0
2006-03-22 12:41:00,72.775,72.775,72.749,72.749,12800000.0
2006-03-22 12:42:00,72.754,72.771,72.754,72.771,14400000.0
2006-03-22 12:43:00,72.773,72.776,72.76,72.764,12800000.0
2006-03-22 12:44:00,72.749,72.758,72.743,72.756,17600000.0
2006-03-22 12:45:00,72.766,72.784,72.765,72.784,15400000.0
2006-03-22 12:46:00,72.803,72.809,72.801,72.808,12800000.0
2006-03-22 12:47:00,72.802,72.802,72.772,72.772,12800000.0
2006-03-22 12:48:00,72.765,72.774,72.756,72.774,12800000.0
2006-03-22 12:49:00,72.774,72.774,72.763,72.769,16000000.0
2006-03-22 12:50:00,72.774,72.791,72.774,72.791,14400000.0
2006-03-22 12:51:00,72.801,72.801,72.746,72.746,11200000.0
2006-03-22 12:52:00,72.752,72.764,72.75,72.764,11200000.0
2006-03-22 12:53:00,72.756,72.756,72.746,72.746,11200000.0
2006-03-22 12:54:00,72.745,72.745,72.729,72.729,12200000.0
2006-03-22 12:55:00,72.723,72.726,72.718,72.718,16000000.0
2006-03-22 12:56:00,72.721,72.728,72.721,72.723,11200000.0
2006-03-22 12:57:00,72.701,72.703,72.696,72.701,11200000.0
2006-03-22 12:58:00,72.698,72.706,72.691,72.696,17600000.0
2006-03-22 12:59:00,72.692,72.703,72.691,72.691,16000000.0
2006-03-22 13:00:00,72.68,72.695,72.676,72.695,12800000.0
2006-03-22 13:01:00,72.694,72.696,72.687,72.692,14400000.0
2006-03-22 13:02:00,72.675,72.675,72.663,72.673,12800000.0
2006-03-22 13:03:00,72.674,72.674,72.644,72.655,16000000.0
2006-03-22 13:04:00,72.658,72.663,72.658,72.662,10600000.0
2006-03-22 13:05:00,72.651,72.665,72.651,72.665,12800000.0
2006-03-22 13:06:00,72.678,72.678,72.675,72.675,3200000.0
2006-03-22 13:07:00,72.681,72.685,72.679,72.679,14400000.0
2006-03-22 13:08:00,72.683,72.684,72.677,72.678,17600000.0
2006-03-22 13:09:00,72.694,72.73,72.694,72.73,12800000.0
2006-03-22 13:10:00,72.729,72.735,72.712,72.735,16000000.0
2006-03-22 13:11:00,72.733,72.737,72.73,72.735,11200000.0
2006-03-22 13:12:00,72.733,72.733,72.719,72.719,12800000.0
2006-03-22 13:13:00,72.71,72.711,72.699,72.702,18000000.0
2006-03-22 13:14:00,72.701,72.701,72.637,72.637,12800000.0
2006-03-22 13:15:00,72.656,72.664,72.653,72.658,12800000.0
2006-03-22 13:16:00,72.65,72.667,72.649,72.654,17600000.0
2006-03-22 13:17:00,72.653,72.661,72.653,72.66,12800000.0
2006-03-22 13:18:00,72.645,72.65,72.635,72.645,11200000.0
2006-03-22 13:19:00,72.651,72.657,72.647,72.656,16400000.0
2006-03-22 13:20:00,72.643,72.643,72.63,72.636,9600000.0
2006-03-22 13:21:00,72.649,72.649,72.615,72.626,11200000.0
2006-03-22 13:24:00,72.63,72.645,72.586,72.642,8000000.0
2006-03-22 13:26:00,72.652,72.655,72.647,72.655,17600000.0
2006-03-22 13:27:00,72.652,72.662,72.647,72.662,12800000.0
2006-03-22 13:28:00,72.681,72.692,72.594,72.692,16000000.0
2006-03-22 13:29:00,72.684,72.693,72.684,72.686,11200000.0
2006-03-22 13:30:00,72.688,72.692,72.681,72.688,12800000.0
2006-03-22 13:31:00,72.669,72.679,72.668,72.679,11200000.0
2006-03-22 13:32:00,72.674,72.678,72.657,72.678,11200000.0
2006-03-22 13:33:00,72.67,72.674,72.66,72.673,19200000.0
2006-03-22 13:35:00,72.693,72.702,72.693,72.702,36600000.0
2006-03-22 13:36:00,72.704,72.704,72.7,72.7,17600000.0
2006-03-22 13:37:00,72.707,72.717,72.707,72.716,14400000.0
2006-03-22 13:38:00,72.723,72.73,72.72,72.726,33600000.0
2006-03-22 13:40:00,72.731,72.736,72.729,72.729,40000000.0
2006-03-22 13:41:00,72.735,72.738,72.729,72.738,16000000.0
2006-03-22 13:42:00,72.704,72.714,72.704,72.704,11200000.0
2006-03-22 13:43:00,72.728,72.743,72.727,72.743,26600000.0
2006-03-22 13:44:00,72.753,72.758,72.739,72.739,33600000.0
2006-03-22 13:45:00,72.732,72.741,72.731,72.733,20800000.0
2006-03-22 13:46:00,72.738,72.742,72.733,72.742,24000000.0
2006-03-22 13:47:00,72.738,72.741,72.737,72.737,12800000.0
2006-03-22 13:48:00,72.737,72.745,72.737,72.742,12200000.0
2006-03-22 13:49:00,72.738,72.738,72.733,72.733,17600000.0
2006-03-22 13:50:00,72.726,72.726,72.702,72.702,11200000.0
2006-03-22 13:52:00,72.699,72.699,72.677,72.677,12800000.0
2006-03-22 13:53:00,72.683,72.688,72.683,72.685,17600000.0
2006-03-22 13:54:00,72.697,72.699,72.692,72.699,25600000.0
2006-03-22 13:55:00,72.697,72.697,72.681,72.689,14400000.0
2006-03-22 13:57:00,72.69,72.7,72.687,72.7,28800000.0
2006-03-22 13:58:00,72.701,72.708,72.692,72.692,14400000.0
2006-03-22 13:59:00,72.683,72.693,72.682,72.686,32000000.0
2006-03-22 14:01:00,72.696,72.696,72.688,72.691,32000000.0
2006-03-22 14:02:00,72.688,72.688,72.675,72.675,14400000.0
2006-03-22 14:04:00,72.67,72.674,72.665,72.665,11200000.0
2006-03-22 14:05:00,72.662,72.669,72.65,72.657,24000000.0
2006-03-22 14:06:00,72.653,72.656,72.639,72.656,36800000.0
2006-03-22 14:07:00,72.646,72.651,72.641,72.645,40000000.0
2006-03-22 14:08:00,72.639,72.644,72.635,72.635,16000000.0
2006-03-22 14:09:00,72.632,72.632,72.606,72.619,33000000.0
2006-03-22 14:10:00,72.616,72.627,72.616,72.627,33600000.0
2006-03-22 14:11:00,72.627,72.638,72.626,72.638,14400000.0
2006-03-22 14:12:00,72.642,72.646,72.634,72.634,27200000.0
2006-03-22 14:13:00,72.637,72.643,72.633,72.643,14400000.0
2006-03-22 14:14:00,72.642,72.642,72.63,72.63,12800000.0
2006-03-22 14:15:00,72.633,72.638,72.629,72.629,28200000.0
2006-03-22 14:16:00,72.638,72.651,72.636,72.641,25600000.0
2006-03-22 14:17:00,72.64,72.647,72.633,72.643,12800000.0
2006-03-22 14:18:00,72.652,72.652,72.647,72.649,15400000.0
2006-03-22 14:19:00,72.65,72.658,72.65,72.655,12800000.0
2006-03-22 14:20:00,72.658,72.658,72.647,72.649,25600000.0
2006-03-22 14:21:00,72.661,72.662,72.638,72.638,28200000.0
2006-03-22 14:22:00,72.609,72.618,72.608,72.618,11200000.0
2006-03-22 14:23:00,72.619,72.64,72.619,72.64,48000000.0
2006-03-22 14:24:00,72.626,72.637,72.621,72.636,12800000.0
2006-03-22 14:25:00,72.632,72.644,72.63,72.644,12800000.0
2006-03-22 14:27:00,72.643,72.645,72.632,72.645,17600000.0
2006-03-22 14:28:00,72.639,72.639,72.61,72.61,11200000.0
2006-03-22 14:29:00,72.605,72.634,72.605,72.626,36200000.0
2006-03-22 14:30:00,72.627,72.639,72.626,72.639,22400000.0
2006-03-22 14:31:00,72.64,72.64,72.614,72.614,20800000.0
2006-03-22 14:32:00,72.609,72.616,72.605,72.614,8000000.0
2006-03-22 14:33:00,72.614,72.621,72.611,72.621,24000000.0
2006-03-22 14:34:00,72.63,72.63,72.62,72.625,12800000.0
2006-03-22 14:35:00,72.626,72.634,72.625,72.634,14400000.0
2006-03-22 14:36:00,72.637,72.643,72.636,72.637,11200000.0
2006-03-22 14:37:00,72.643,72.646,72.639,72.644,11200000.0
2006-03-22 14:39:00,72.648,72.654,72.641,72.654,12800000.0
2006-03-22 14:40:00,72.652,72.658,72.64,72.64,14400000.0
2006-03-22 14:41:00,72.647,72.654,72.647,72.653,56000000.0
2006-03-22 14:42:00,72.658,72.666,72.654,72.658,12200000.0
2006-03-22 14:43:00,72.666,72.668,72.659,72.659,25000000.0
2006-03-22 14:44:00,72.66,72.66,72.65,72.66,12800000.0
2006-03-22 14:45:00,72.661,72.661,72.653,72.656,10600000.0
2006-03-22 14:46:00,72.652,72.653,72.647,72.647,11200000.0
2006-03-22 14:47:00,72.65,72.652,72.639,72.647,16000000.0
2006-03-22 14:48:00,72.638,72.642,72.634,72.634,19200000.0
2006-03-22 14:49:00,72.633,72.633,72.622,72.622,32000000.0
2006-03-22 14:50:00,72.613,72.613,72.6,72.604,28800000.0
2006-03-22 14:51:00,72.592,72.613,72.592,72.613,32000000.0
2006-03-22 14:52:00,72.617,72.631,72.617,72.631,12800000.0
2006-03-22 14:53:00,72.642,72.67,72.642,72.67,17600000.0
2006-03-22 14:54:00,72.674,72.694,72.665,72.694,12800000.0
2006-03-22 14:55:00,72.693,72.693,72.676,72.689,16000000.0
2006-03-22 14:56:00,72.678,72.682,72.667,72.667,12800000.0
2006-03-22 14:57:00,72.69,72.69,72.67,72.671,12800000.0
2006-03-22 14:58:00,72.676,72.676,72.665,72.672,17600000.0
2006-03-22 14:59:00,72.671,72.681,72.669,72.676,16000000.0
2006-03-22 15:01:00,72.666,72.667,72.66,72.66,12800000.0
2006-03-22 15:02:00,72.681,72.69,72.677,72.687,27200000.0
2006-03-22 15:03:00,72.691,72.692,72.676,72.676,12800000.0
2006-03-22 15:04:00,72.673,72.676,72.671,72.672,11200000.0
2006-03-22 15:05:00,72.664,72.679,72.664,72.678,11200000.0
2006-03-22 15:07:00,72.688,72.706,72.688,72.706,25600000.0
2006-03-22 15:08:00,72.709,72.709,72.706,72.706,3200000.0
2006-03-22 15:09:00,72.695,72.705,72.682,72.682,16000000.0
2006-03-22 15:10:00,72.704,72.704,72.685,72.695,12800000.0
2006-03-22 15:11:00,72.696,72.696,72.689,72.693,31400000.0
2006-03-22 15:12:00,72.697,72.704,72.696,72.696,12800000.0
2006-03-22 15:13:00,72.699,72.704,72.699,72.704,44800000.0
2006-03-22 15:15:00,72.699,72.699,72.684,72.693,22400000.0
2006-03-22 15:16:00,72.695,72.72,72.693,72.72,36200000.0
2006-03-22 15:17:00,72.725,72.726,72.717,72.717,22400000.0
2006-03-22 15:18:00,72.716,72.716,72.695,72.695,22400000.0
2006-03-22 15:19:00,72.693,72.7,72.693,72.697,16400000.0
2006-03-22 15:20:00,72.702,72.702,72.695,72.698,24000000.0
2006-03-22 15:21:00,72.705,72.705,72.684,72.684,14400000.0
2006-03-22 15:22:00,72.676,72.676,72.647,72.649,12800000.0
2006-03-22 15:23:00,72.645,72.645,72.623,72.623,48000000.0
2006-03-22 15:24:00,72.62,72.628,72.618,72.624,25600000.0
2006-03-22 15:25:00,72.599,72.611,72.599,72.607,27200000.0
2006-03-22 15:26:00,72.616,72.626,72.616,72.623,40000000.0
2006-03-22 15:27:00,72.632,72.65,72.632,72.65,28800000.0
2006-03-22 15:28:00,72.655,72.656,72.646,72.653,70400000.0
2006-03-22 15:29:00,72.659,72.665,72.574,72.66,46400000.0
2006-03-22 15:30:00,72.57,72.708,72.522,72.536,115200000.0
2006-03-22 15:31:00,72.608,72.657,72.608,72.657,60800000.0
2006-03-22 15:32:00,72.659,72.66,72.648,72.66,30400000.0
2006-03-22 15:33:00,72.656,72.657,72.637,72.637,29800000.0
2006-03-22 15:34:00,72.619,72.631,72.619,72.623,22400000.0
2006-03-22 15:35:00,72.621,72.621,72.605,72.612,33600000.0
2006-03-22 15:36:00,72.605,72.61,72.596,72.6,32000000.0
2006-03-22 15:37:00,72.627,72.644,72.627,72.639,30400000.0
2006-03-22 15:38:00,72.663,72.676,72.663,72.676,59200000.0
2006-03-22 15:39:00,72.686,72.686,72.653,72.664,36200000.0
2006-03-22 15:40:00,72.665,72.669,72.654,72.669,35200000.0
2006-03-22 15:41:00,72.676,72.676,72.66,72.662,25600000.0
2006-03-22 15:42:00,72.587,72.652,72.587,72.652,43200000.0
2006-03-22 15:43:00,72.66,72.672,72.66,72.672,27200000.0
2006-03-22 15:44:00,72.64,72.66,72.64,72.647,12800000.0
2006-03-22 15:45:00,72.649,72.649,72.626,72.64,15400000.0
2006-03-22 15:46:00,72.653,72.709,72.653,72.709,14400000.0
2006-03-22 15:47:00,72.723,72.742,72.712,72.742,30400000.0
2006-03-22 15:48:00,72.744,72.747,72.733,72.733,27200000.0
2006-03-22 15:49:00,72.743,72.75,72.737,72.744,11200000.0
2006-03-22 15:50:00,72.75,72.751,72.738,72.751,11200000.0
2006-03-22 15:51:00,72.762,72.772,72.761,72.772,12800000.0
2006-03-22 15:52:00,72.782,72.79,72.782,72.787,20800000.0
2006-03-22 15:53:00,72.802,72.802,72.78,72.78,24000000.0
2006-03-22 15:54:00,72.776,72.776,72.765,72.77,28800000.0
2006-03-22 15:55:00,72.753,72.76,72.742,72.742,24000000.0
2006-03-22 15:56:00,72.725,72.725,72.707,72.718,51200000.0
2006-03-22 15:57:00,72.693,72.712,72.693,72.708,12800000.0
2006-03-22 15:58:00,72.721,72.726,72.705,72.705,19200000.0
2006-03-22 15:59:00,72.707,72.714,72.706,72.714,36800000.0
2006-03-22 16:00:00,72.712,72.734,72.712,72.719,51200000.0
2006-03-22 16:01:00,72.724,72.725,72.716,72.725,41000000.0
2006-03-22 16:02:00,72.726,72.728,72.71,72.71,11200000.0
2006-03-22 16:03:00,72.707,72.715,72.703,72.713,64000000.0
2006-03-22 16:04:00,72.71,72.725,72.71,72.721,44200000.0
2006-03-22 16:05:00,72.693,72.714,72.693,72.707,48000000.0
2006-03-22 16:06:00,72.72,72.72,72.697,72.708,35200000.0
2006-03-22 16:07:00,72.718,72.722,72.707,72.716,32000000.0
2006-03-22 16:08:00,72.717,72.728,72.717,72.719,44800000.0
2006-03-22 16:09:00,72.725,72.754,72.725,72.75,44800000.0
2006-03-22 16:10:00,72.768,72.779,72.767,72.778,41600000.0
2006-03-22 16:11:00,72.777,72.777,72.762,72.768,14400000.0
2006-03-22 16:12:00,72.766,72.766,72.76,72.761,56000000.0
2006-03-22 16:13:00,72.74,72.74,72.728,72.737,11200000.0
2006-03-22 16:14:00,72.736,72.739,72.731,72.735,49600000.0
2006-03-22 16:15:00,72.734,72.734,72.721,72.729,59200000.0
2006-03-22 16:16:00,72.721,72.726,72.715,72.721,17600000.0
2006-03-22 16:17:00,72.717,72.718,72.711,72.718,37600000.0
2006-03-22 16:18:00,72.713,72.714,72.708,72.709,11200000.0
2006-03-22 16:19:00,72.706,72.709,72.696,72.707,22400000.0
2006-03-22 16:20:00,72.707,72.717,72.707,72.715,11200000.0
2006-03-22 16:21:00,72.719,72.734,72.719,72.734,27200000.0
2006-03-22 16:22:00,72.728,72.728,72.712,72.727,42000000.0
2006-03-22 16:23:00,72.769,72.787,72.769,72.783,43200000.0
2006-03-22 16:24:00,72.756,72.756,72.734,72.745,17600000.0
2006-03-22 16:25:00,72.764,72.782,72.764,72.782,33600000.0
2006-03-22 16:26:00,72.779,72.785,72.779,72.782,17600000.0
2006-03-22 16:27:00,72.784,72.8,72.784,72.796,35200000.0
2006-03-22 16:28:00,72.792,72.794,72.78,72.781,27200000.0
2006-03-22 16:29:00,72.78,72.792,72.778,72.792,11200000.0
2006-03-22 16:30:00,72.795,72.795,72.759,72.759,11200000.0
2006-03-22 16:31:00,72.781,72.781,72.769,72.773,41600000.0
2006-03-22 16:32:00,72.775,72.775,72.748,72.748,12800000.0
2006-03-22 16:33:00,72.713,72.716,72.688,72.688,27200000.0
2006-03-22 16:34:00,72.678,72.691,72.671,72.691,35200000.0
2006-03-22 16:35:00,72.709,72.768,72.706,72.768,52800000.0
2006-03-22 16:36:00,72.793,72.81,72.792,72.792,51200000.0
2006-03-22 16:37:00,72.798,72.811,72.798,72.811,41400000.0
2006-03-22 16:38:00,72.817,72.829,72.817,72.828,40000000.0
2006-03-22 16:39:00,72.829,72.83,72.8,72.8,35200000.0
2006-03-22 16:40:00,72.793,72.8,72.783,72.788,56000000.0
2006-03-22 16:41:00,72.782,72.782,72.77,72.773,73400000.0
2006-03-22 16:42:00,72.768,72.78,72.763,72.77,54200000.0
2006-03-22 16:43:00,72.776,72.776,72.762,72.763,17600000.0
2006-03-22 16:44:00,72.758,72.764,72.75,72.764,11200000.0
2006-03-22 16:46:00,72.773,72.782,72.773,72.782,10600000.0
2006-03-22 16:47:00,72.788,72.801,72.784,72.801,70800000.0
2006-03-22 16:48:00,72.788,72.804,72.788,72.792,52800000.0
2006-03-22 16:49:00,72.786,72.793,72.783,72.786,36800000.0
2006-03-22 16:50:00,72.792,72.807,72.792,72.804,75200000.0
2006-03-22 16:51:00,72.798,72.801,72.792,72.793,32000000.0
2006-03-22 16:52:00,72.788,72.798,72.788,72.796,46400000.0
2006-03-22 16:53:00,72.806,72.806,72.779,72.779,30400000.0
2006-03-22 16:54:00,72.785,72.796,72.783,72.796,11200000.0
2006-03-22 16:55:00,72.791,72.829,72.791,72.816,27200000.0
2006-03-22 16:56:00,72.83,72.867,72.83,72.867,36200000.0
2006-03-22 16:57:00,72.896,72.918,72.896,72.914,19200000.0
2006-03-22 16:58:00,72.916,72.92,72.909,72.918,12800000.0
2006-03-22 16:59:00,72.901,72.916,72.901,72.908,51600000.0
2006-03-22 17:00:00,72.91,72.911,72.883,72.883,49000000.0
2006-03-22 17:01:00,72.881,72.905,72.881,72.905,39400000.0
2006-03-22 17:02:00,72.904,72.908,72.882,72.882,33600000.0
2006-03-22 17:03:00,72.863,72.863,72.837,72.857,44200000.0
2006-03-22 17:04:00,72.87,72.874,72.865,72.872,41000000.0
2006-03-22 17:05:00,72.884,72.884,72.871,72.878,54400000.0
2006-03-22 17:06:00,72.883,72.883,72.873,72.873,58600000.0
2006-03-22 17:07:00,72.867,72.874,72.867,72.874,35200000.0
2006-03-22 17:08:00,72.876,72.887,72.874,72.874,68200000.0
2006-03-22 17:09:00,72.885,72.893,72.883,72.886,59200000.0
2006-03-22 17:10:00,72.896,72.907,72.891,72.891,25600000.0
2006-03-22 17:11:00,72.902,72.915,72.902,72.907,37800000.0
2006-03-22 17:12:00,72.904,72.947,72.904,72.947,25600000.0
2006-03-22 17:13:00,72.964,72.996,72.964,72.996,28800000.0
2006-03-22 17:14:00,72.992,72.992,72.977,72.987,22400000.0
2006-03-22 17:15:00,73.004,73.004,72.985,72.985,19200000.0
2006-03-22 17:16:00,72.98,72.98,72.961,72.961,17600000.0
2006-03-22 17:17:00,72.971,72.984,72.969,72.969,38400000.0
2006-03-22 17:18:00,72.976,72.979,72.966,72.966,57600000.0
2006-03-22 17:19:00,72.967,72.972,72.962,72.962,24000000.0
2006-03-22 17:20:00,72.956,72.956,72.923,72.923,16000000.0
2006-03-22 17:21:00,72.89,72.89,72.87,72.877,28800000.0
2006-03-22 17:22:00,72.89,72.894,72.888,72.894,19200000.0
2006-03-22 17:23:00,72.888,72.889,72.872,72.877,11200000.0
2006-03-22 17:24:00,72.885,72.896,72.883,72.891,12800000.0
2006-03-22 17:25:00,72.903,72.903,72.89,72.895,17600000.0
2006-03-22 17:26:00,72.877,72.892,72.877,72.891,12800000.0
2006-03-22 17:27:00,72.898,72.899,72.891,72.894,46400000.0
2006-03-22 17:28:00,72.897,72.897,72.875,72.888,12800000.0
2006-03-22 17:29:00,72.89,72.89,72.879,72.88,27200000.0
2006-03-22 17:30:00,72.887,72.932,72.887,72.932,17600000.0
2006-03-22 17:31:00,72.938,72.943,72.931,72.938,88000000.0
2006-03-22 17:32:00,72.936,72.941,72.913,72.917,52800000.0
2006-03-22 17:33:00,72.902,72.93,72.902,72.93,36800000.0
2006-03-22 17:34:00,72.936,72.949,72.935,72.949,63400000.0
2006-03-22 17:35:00,72.952,72.952,72.945,72.949,43200000.0
2006-03-22 17:36:00,72.941,72.943,72.926,72.926,33600000.0
2006-03-22 17:37:00,72.942,72.969,72.942,72.962,16000000.0
2006-03-22 17:38:00,72.976,72.99,72.969,72.99,34600000.0
2006-03-22 17:39:00,72.976,72.976,72.958,72.958,16000000.0
2006-03-22 17:40:00,72.96,72.981,72.96,72.981,75200000.0
2006-03-22 17:41:00,72.999,73.006,72.994,72.994,12800000.0
2006-03-22 17:42:00,73.006,73.01,73.006,73.01,4800000.0
2006-03-22 17:43:00,73.045,73.071,73.045,73.055,17600000.0
2006-03-22 17:44:00,73.05,73.052,73.04,73.048,30400000.0
2006-03-22 17:45:00,73.043,73.049,73.041,73.042,30400000.0
2006-03-22 17:46:00,73.042,73.042,73.019,73.019,41600000.0
2006-03-22 17:47:00,73.018,73.038,73.018,73.038,57600000.0
2006-03-22 17:48:00,73.042,73.046,73.037,73.044,55800000.0
2006-03-22 17:49:00,73.053,73.056,73.042,73.048,46400000.0
2006-03-22 17:50:00,73.04,73.069,73.04,73.069,8000000.0
2006-03-22 17:51:00,73.062,73.071,73.061,73.071,49000000.0
2006-03-22 17:52:00,73.09,73.101,73.09,73.101,42600000.0
2006-03-22 17:53:00,73.086,73.091,73.083,73.086,33600000.0
2006-03-22 17:54:00,73.095,73.095,73.084,73.087,38400000.0
2006-03-22 17:55:00,73.082,73.082,73.069,73.069,39400000.0
2006-03-22 17:56:00,73.057,73.057,73.046,73.047,44800000.0
2006-03-22 17:57:00,73.049,73.049,73.025,73.038,37200000.0
2006-03-22 17:58:00,73.05,73.053,73.04,73.053,17000000.0
2006-03-22 17:59:00,73.053,73.076,73.053,73.072,62400000.0
2006-03-22 18:00:00,73.088,73.088,73.072,73.083,51200000.0
2006-03-22 18:01:00,73.078,73.082,73.077,73.082,32000000.0
2006-03-22 18:02:00,73.07,73.086,73.07,73.086,24000000.0
2006-03-22 18:03:00,73.083,73.088,73.08,73.088,36800000.0
2006-03-22 18:04:00,73.085,73.092,73.077,73.077,33000000.0
2006-03-22 18:05:00,73.072,73.083,73.07,73.081,12800000.0
2006-03-22 18:06:00,73.081,73.081,73.067,73.08,29800000.0
2006-03-22 18:07:00,73.091,73.092,73.08,73.092,11200000.0
2006-03-22 18:08:00,73.091,73.092,73.079,73.079,84200000.0
2006-03-22 18:09:00,73.086,73.086,73.074,73.077,33600000.0
2006-03-22 18:10:00,73.095,73.124,73.095,73.118,16000000.0
2006-03-22 18:11:00,73.13,73.131,73.121,73.129,12800000.0
2006-03-22 18:12:00,73.14,73.159,73.134,73.159,12800000.0
2006-03-22 18:13:00,73.173,73.173,73.159,73.163,27200000.0
2006-03-22 18:14:00,73.163,73.174,73.158,73.158,19200000.0
2006-03-22 18:15:00,73.175,73.198,73.173,73.198,30400000.0
2006-03-22 18:16:00,73.191,73.201,73.18,73.187,56400000.0
2006-03-22 18:17:00,73.188,73.195,73.179,73.195,42600000.0
2006-03-22 18:18:00,73.195,73.208,73.195,73.207,30400000.0
2006-03-22 18:19:00,73.212,73.228,73.212,73.222,46400000.0
2006-03-22 18:20:00,73.217,73.235,73.215,73.235,43200000.0
2006-03-22 18:21:00,73.242,73.242,73.228,73.23,12800000.0
2006-03-22 18:22:00,73.234,73.234,73.206,73.208,33600000.0
2006-03-22 18:23:00,73.225,73.225,73.213,73.219,46400000.0
2006-03-22 18:24:00,73.222,73.232,73.218,73.224,52800000.0
2006-03-22 18:25:00,73.22,73.229,73.213,73.227,33600000.0
2006-03-22 18:26:00,73.212,73.231,73.212,73.221,12800000.0
2006-03-22 18:27:00,73.234,73.243,73.234,73.24,33600000.0
2006-03-22 18:28:00,73.234,73.245,73.234,73.245,12800000.0
2006-03-22 18:29:00,73.259,73.268,73.249,73.249,25600000.0
2006-03-22 18:30:00,73.253,73.259,73.234,73.235,36800000.0
2006-03-22 18:31:00,73.232,73.239,73.226,73.239,11200000.0
2006-03-22 18:32:00,73.242,73.247,73.24,73.24,70400000.0
2006-03-22 18:33:00,73.243,73.26,73.243,73.26,32000000.0
2006-03-22 18:34:00,73.271,73.273,73.265,73.265,19200000.0
2006-03-22 18:35:00,73.26,73.273,73.259,73.267,43200000.0
2006-03-22 18:36:00,73.277,73.277,73.272,73.274,8000000.0
2006-03-22 18:37:00,73.273,73.278,73.256,73.265,36800000.0
2006-03-22 18:38:00,73.247,73.261,73.239,73.243,49600000.0
2006-03-22 18:39:00,73.244,73.247,73.235,73.242,76800000.0
2006-03-22 18:40:00,73.241,73.252,73.238,73.252,65600000.0
2006-03-22 18:41:00,73.255,73.279,73.255,73.279,72000000.0
2006-03-22 18:42:00,73.289,73.289,73.268,73.268,78800000.0
2006-03-22 18:43:00,73.285,73.285,73.273,73.273,49600000.0
2006-03-22 18:44:00,73.269,73.281,73.269,73.281,30400000.0
2006-03-22 18:45:00,73.276,73.286,73.263,73.278,12800000.0
2006-03-22 18:46:00,73.276,73.276,73.265,73.274,12200000.0
2006-03-22 18:47:00,73.268,73.274,73.258,73.258,14400000.0
2006-03-22 18:48:00,73.28,73.289,73.279,73.289,28800000.0
2006-03-22 18:49:00,73.293,73.296,73.269,73.269,24000000.0
2006-03-22 18:50:00,73.271,73.292,73.271,73.285,46400000.0
2006-03-22 18:51:00,73.296,73.304,73.296,73.298,12800000.0
2006-03-22 18:52:00,73.289,73.29,73.278,73.278,19200000.0
2006-03-22 18:53:00,73.279,73.28,73.25,73.25,30400000.0
2006-03-22 18:54:00,73.265,73.284,73.265,73.284,19200000.0
2006-03-22 18:55:00,73.286,73.291,73.276,73.283,22400000.0
2006-03-22 18:56:00,73.287,73.298,73.285,73.298,16000000.0
2006-03-22 18:57:00,73.305,73.311,73.301,73.311,19200000.0
2006-03-22 18:58:00,73.307,73.307,73.285,73.288,32000000.0
2006-03-22 18:59:00,73.287,73.287,73.278,73.279,32000000.0
2006-03-22 19:00:00,73.267,73.267,73.249,73.252,14400000.0
2006-03-22 19:01:00,73.246,73.246,73.229,73.233,11200000.0
2006-03-22 19:02:00,73.228,73.228,73.215,73.215,43200000.0
2006-03-22 19:03:00,73.216,73.225,73.214,73.215,14400000.0
2006-03-22 19:04:00,73.242,73.247,73.238,73.247,14400000.0
2006-03-22 19:05:00,73.235,73.243,73.232,73.237,17600000.0
2006-03-22 19:06:00,73.23,73.23,73.207,73.207,56000000.0
2006-03-22 19:07:00,73.195,73.199,73.191,73.199,35200000.0
2006-03-22 19:08:00,73.197,73.213,73.197,73.213,22400000.0
2006-03-22 19:09:00,73.203,73.214,73.199,73.209,12800000.0
2006-03-22 19:10:00,73.214,73.225,73.214,73.219,17600000.0
2006-03-22 19:11:00,73.217,73.217,73.208,73.216,17600000.0
2006-03-22 19:12:00,73.219,73.227,73.219,73.22,24000000.0
2006-03-22 19:13:00,73.218,73.222,73.19,73.19,16000000.0
2006-03-22 19:14:00,73.198,73.198,73.186,73.194,12800000.0
2006-03-22 19:15:00,73.209,73.213,73.189,73.189,16000000.0
2006-03-22 19:16:00,73.225,73.231,73.213,73.221,12800000.0
2006-03-22 19:17:00,73.214,73.224,73.212,73.224,14400000.0
2006-03-22 19:18:00,73.225,73.231,73.218,73.218,32000000.0
2006-03-22 19:19:00,73.212,73.221,73.204,73.221,11200000.0
2006-03-22 19:20:00,73.211,73.211,73.184,73.195,14400000.0
2006-03-22 19:21:00,73.191,73.201,73.191,73.196,17600000.0
2006-03-22 19:22:00,73.186,73.199,73.172,73.199,14400000.0
2006-03-22 19:23:00,73.198,73.201,73.179,73.2,16000000.0
2006-03-22 19:25:00,73.194,73.202,73.173,73.194,12800000.0
2006-03-22 19:26:00,73.198,73.199,73.191,73.199,41600000.0
2006-03-22 19:27:00,73.181,73.181,73.164,73.175,14400000.0
2006-03-22 19:28:00,73.175,73.177,73.16,73.177,12800000.0
2006-03-22 19:29:00,73.19,73.19,73.176,73.176,12800000.0
2006-03-22 19:30:00,73.182,73.182,73.155,73.155,11200000.0
2006-03-22 19:31:00,73.15,73.15,73.136,73.143,11200000.0
2006-03-22 19:32:00,73.138,73.138,73.125,73.128,10600000.0
2006-03-22 19:33:00,73.133,73.134,73.127,73.128,12800000.0
2006-03-22 19:34:00,73.124,73.129,73.12,73.128,12800000.0
2006-03-22 19:35:00,73.126,73.133,73.123,73.133,17600000.0
2006-03-22 19:36:00,73.135,73.135,73.124,73.126,16000000.0
2006-03-22 19:37:00,73.106,73.12,73.102,73.102,11200000.0
2006-03-22 19:38:00,73.101,73.107,73.101,73.106,11200000.0
2006-03-22 19:39:00,73.109,73.13,73.109,73.13,12800000.0
2006-03-22 19:40:00,73.125,73.137,73.125,73.136,11200000.0
2006-03-22 19:41:00,73.107,73.117,73.1,73.117,11200000.0
2006-03-22 19:42:00,73.118,73.121,73.102,73.102,11200000.0
2006-03-22 19:43:00,73.114,73.125,73.112,73.118,11200000.0
2006-03-22 19:44:00,73.118,73.12,73.105,73.106,10600000.0
2006-03-22 19:46:00,73.121,73.136,73.121,73.136,8000000.0
2006-03-22 19:47:00,73.134,73.138,73.133,73.138,9600000.0
2006-03-22 19:48:00,73.135,73.135,73.122,73.129,12800000.0
2006-03-22 19:49:00,73.116,73.116,73.103,73.103,30400000.0
2006-03-22 19:50:00,73.094,73.101,73.094,73.096,12800000.0
2006-03-22 19:52:00,73.08,73.089,73.061,73.076,16000000.0
2006-03-22 19:54:00,73.068,73.073,73.061,73.061,12800000.0
2006-03-22 19:55:00,73.074,73.077,73.072,73.077,11200000.0
2006-03-22 19:56:00,73.068,73.074,73.054,73.074,16000000.0
2006-03-22 19:57:00,73.08,73.08,73.057,73.057,12800000.0
2006-03-22 19:58:00,73.045,73.066,73.037,73.066,11200000.0
2006-03-22 19:59:00,73.082,73.083,73.079,73.083,12800000.0
2006-03-22 20:00:00,73.084,73.091,73.082,73.088,17600000.0
2006-03-22 20:03:00,73.085,73.09,73.082,73.087,16000000.0
2006-03-22 20:04:00,73.07,73.08,73.069,73.077,30400000.0
2006-03-22 20:05:00,73.078,73.087,73.074,73.087,12200000.0
2006-03-22 20:06:00,73.1,73.143,73.1,73.143,11200000.0
2006-03-22 20:07:00,73.141,73.146,73.136,73.145,17600000.0
2006-03-22 20:08:00,73.143,73.15,73.136,73.136,38400000.0
2006-03-22 20:09:00,73.142,73.142,73.134,73.134,11200000.0
2006-03-22 20:10:00,73.113,73.131,73.113,73.127,14400000.0
2006-03-22 20:12:00,73.113,73.118,73.106,73.106,11200000.0
2006-03-22 20:13:00,73.099,73.105,73.099,73.101,11200000.0
2006-03-22 20:14:00,73.096,73.097,73.034,73.091,14400000.0
2006-03-22 20:15:00,73.097,73.097,73.083,73.096,10600000.0
2006-03-22 20:16:00,73.097,73.102,73.094,73.101,28800000.0
2006-03-22 20:20:00,73.091,73.1,73.086,73.1,19200000.0
2006-03-22 20:25:00,73.101,73.107,73.101,73.102,11200000.0
2006-03-22 20:26:00,73.098,73.103,73.093,73.093,16000000.0
2006-03-22 20:28:00,73.098,73.098,73.086,73.095,11200000.0
2006-03-22 20:29:00,73.089,73.098,73.087,73.096,12800000.0
2006-03-22 20:30:00,73.095,73.095,73.077,73.079,27200000.0
2006-03-22 20:31:00,73.087,73.09,73.082,73.086,11200000.0
2006-03-22 20:32:00,73.095,73.095,73.093,73.093,3200000.0
2006-03-22 20:33:00,73.1,73.106,73.092,73.102,12800000.0
2006-03-22 20:34:00,73.101,73.101,73.097,73.101,10600000.0
2006-03-22 20:35:00,73.104,73.129,73.102,73.129,11200000.0
2006-03-22 20:39:00,73.137,73.137,73.128,73.13,11200000.0
2006-03-22 20:40:00,73.127,73.127,73.107,73.111,11200000.0
2006-03-22 20:41:00,73.11,73.11,73.102,73.104,14400000.0
2006-03-22 20:42:00,73.119,73.127,73.117,73.119,11200000.0
2006-03-22 20:45:00,73.122,73.126,73.119,73.126,12800000.0
2006-03-22 20:47:00,73.128,73.131,73.121,73.131,12800000.0
2006-03-22 20:49:00,73.141,73.161,73.141,73.161,8000000.0
2006-03-22 20:50:00,73.169,73.171,73.161,73.17,14400000.0
2006-03-22 20:51:00,73.167,73.172,73.167,73.169,28800000.0
2006-03-22 20:52:00,73.163,73.175,73.163,73.17,11200000.0
2006-03-22 20:53:00,73.173,73.173,73.165,73.165,16000000.0
2006-03-22 20:55:00,73.167,73.173,73.156,73.173,11200000.0
2006-03-22 20:56:00,73.168,73.171,73.167,73.171,8000000.0
2006-03-22 20:58:00,73.17,73.173,73.167,73.17,11200000.0
2006-03-22 21:01:00,73.156,73.173,73.154,73.17,10600000.0
2006-03-22 21:02:00,73.174,73.178,73.17,73.17,16000000.0
2006-03-22 21:04:00,73.174,73.179,73.17,73.179,16000000.0
2006-03-22 21:05:00,73.18,73.2,73.175,73.2,12800000.0
2006-03-22 21:06:00,73.201,73.21,73.201,73.205,12800000.0
2006-03-22 21:07:00,73.214,73.216,73.201,73.211,14400000.0
2006-03-22 21:08:00,73.211,73.217,73.205,73.217,16000000.0
2006-03-22 21:09:00,73.198,73.215,73.198,73.205,8000000.0
2006-03-22 21:10:00,73.183,73.205,73.183,73.204,8000000.0
2006-03-22 21:11:00,73.202,73.203,73.187,73.197,12800000.0
2006-03-22 21:12:00,73.19,73.197,73.19,73.197,12800000.0
2006-03-22 21:14:00,73.196,73.196,73.183,73.191,12800000.0
2006-03-22 21:18:00,73.195,73.197,73.111,73.197,12200000.0
2006-03-22 21:19:00,73.203,73.203,73.19,73.192,17000000.0
2006-03-22 21:20:00,73.173,73.2,73.173,73.182,14400000.0
2006-03-22 21:21:00,73.19,73.19,73.186,73.189,11200000.0
2006-03-22 21:23:00,73.184,73.193,73.184,73.188,11200000.0
2006-03-22 21:25:00,73.183,73.183,73.175,73.18,10600000.0
2006-03-22 21:26:00,73.189,73.202,73.188,73.202,11200000.0
2006-03-22 21:27:00,73.201,73.201,73.192,73.195,8000000.0
2006-03-22 21:28:00,73.197,73.197,73.18,73.19,11200000.0
2006-03-22 21:30:00,73.192,73.192,73.181,73.185,12800000.0
2006-03-22 21:33:00,73.177,73.191,73.177,73.182,11200000.0
2006-03-22 21:34:00,73.17,73.179,73.169,73.171,17600000.0
2006-03-22 21:38:00,73.141,73.141,73.048,73.048,12800000.0
2006-03-22 21:39:00,73.163,73.163,73.161,73.161,3200000.0
2006-03-22 21:40:00,73.164,73.164,73.153,73.158,11600000.0
2006-03-22 21:41:00,73.148,73.148,73.13,73.13,12800000.0
2006-03-22 21:43:00,73.135,73.135,73.118,73.119,14400000.0
2006-03-22 21:45:00,73.12,73.124,73.111,73.116,17600000.0
2006-03-22 21:46:00,73.123,73.123,73.105,73.111,14400000.0
2006-03-22 21:47:00,73.106,73.117,73.105,73.117,11200000.0
2006-03-22 21:49:00,73.108,73.116,73.108,73.113,11200000.0
2006-03-22 21:50:00,73.11,73.113,73.097,73.11,12800000.0
2006-03-22 21:51:00,73.125,73.131,73.121,73.124,17600000.0
2006-03-22 21:52:00,73.129,73.134,73.127,73.13,12800000.0
2006-03-22 21:54:00,73.131,73.134,73.123,73.125,11200000.0
2006-03-22 21:55:00,73.131,73.134,73.125,73.125,11200000.0
2006-03-22 21:57:00,73.131,73.144,73.131,73.143,17600000.0
2006-03-22 21:58:00,73.148,73.163,73.148,73.163,17600000.0
2006-03-22 21:59:00,73.173,73.179,73.166,73.173,12800000.0
2006-03-22 22:00:00,73.175,73.175,73.165,73.165,17600000.0
2006-03-22 22:01:00,73.17,73.17,73.16,73.16,11200000.0
2006-03-22 22:02:00,73.154,73.154,73.146,73.149,16000000.0
2006-03-22 22:06:00,73.143,73.145,73.142,73.145,6400000.0
2006-03-22 22:07:00,73.145,73.153,73.145,73.151,16000000.0
2006-03-22 22:08:00,73.158,73.171,73.151,73.171,16000000.0
2006-03-22 22:09:00,73.163,73.171,73.16,73.17,12800000.0
2006-03-22 22:10:00,73.166,73.173,73.166,73.171,12800000.0
2006-03-22 22:13:00,73.152,73.17,73.15,73.17,12800000.0
2006-03-22 22:14:00,73.174,73.188,73.174,73.187,12800000.0
2006-03-22 22:15:00,73.19,73.19,73.184,73.19,14400000.0
2006-03-22 22:16:00,73.196,73.205,73.196,73.204,12800000.0
2006-03-22 22:17:00,73.19,73.195,73.185,73.185,12800000.0
2006-03-22 22:18:00,73.182,73.185,73.178,73.178,16000000.0
2006-03-22 22:20:00,73.164,73.171,73.161,73.165,12800000.0
2006-03-22 22:21:00,73.156,73.156,73.143,73.143,17600000.0
2006-03-22 22:22:00,73.142,73.142,73.136,73.139,6400000.0
2006-03-22 22:23:00,73.134,73.134,73.123,73.133,12800000.0
2006-03-22 22:24:00,73.123,73.132,73.123,73.132,11200000.0
2006-03-22 22:25:00,73.148,73.155,73.147,73.155,9600000.0
2006-03-22 22:26:00,73.147,73.154,73.144,73.144,17600000.0
2006-03-22 22:27:00,73.144,73.148,73.143,73.143,12800000.0
2006-03-22 22:31:00,73.142,73.149,73.14,73.144,12800000.0
2006-03-22 22:32:00,73.15,73.16,73.094,73.16,11200000.0
2006-03-22 22:35:00,73.155,73.161,73.153,73.155,12800000.0
2006-03-22 22:38:00,73.156,73.161,73.149,73.161,17600000.0
2006-03-22 22:39:00,73.157,73.162,73.156,73.157,12800000.0
2006-03-22 22:42:00,73.147,73.147,73.135,73.135,17600000.0
2006-03-22 22:44:00,73.142,73.154,73.14,73.154,12200000.0
2006-03-22 22:45:00,73.157,73.157,73.144,73.147,16000000.0
2006-03-22 22:48:00,73.154,73.158,73.154,73.156,8000000.0
2006-03-22 22:49:00,73.152,73.154,73.147,73.147,12800000.0
2006-03-22 22:50:00,73.158,73.158,73.143,73.143,11200000.0
2006-03-22 22:51:00,73.151,73.152,73.15,73.152,10600000.0
2006-03-22 22:52:00,73.147,73.155,73.146,73.155,11200000.0
2006-03-22 22:53:00,73.162,73.171,73.162,73.171,11200000.0
2006-03-22 22:54:00,73.171,73.173,73.16,73.173,11200000.0
2006-03-22 22:55:00,73.164,73.171,73.162,73.171,12800000.0
2006-03-22 22:56:00,73.167,73.171,73.16,73.171,17600000.0
2006-03-22 23:00:00,73.176,73.184,73.176,73.184,9600000.0
2006-03-22 23:02:00,73.182,73.187,73.173,73.179,17600000.0
2006-03-22 23:06:00,73.179,73.183,73.179,73.179,12800000.0
2006-03-22 23:07:00,73.179,73.181,73.172,73.176,12800000.0
2006-03-22 23:08:00,73.185,73.192,73.182,73.192,11200000.0
2006-03-22 23:09:00,73.186,73.19,73.182,73.185,17600000.0
2006-03-22 23:11:00,73.196,73.196,73.182,73.185,11200000.0
2006-03-22 23:12:00,73.193,73.2,73.189,73.199,16000000.0
2006-03-22 23:21:00,73.183,73.203,73.183,73.199,16000000.0
2006-03-22 23:23:00,73.2,73.204,73.196,73.199,12800000.0
2006-03-22 23:26:00,73.196,73.205,73.193,73.205,13200000.0
2006-03-22 23:27:00,73.207,73.21,73.204,73.207,17600000.0
2006-03-22 23:28:00,73.2,73.21,73.2,73.21,12800000.0
2006-03-22 23:29:00,73.206,73.206,73.143,73.19,11200000.0
2006-03-22 23:31:00,73.204,73.209,73.201,73.204,12800000.0
2006-03-22 23:35:00,73.203,73.204,73.194,73.198,16000000.0
2006-03-22 23:36:00,73.207,73.207,73.197,73.197,12800000.0
2006-03-22 23:37:00,73.211,73.211,73.201,73.204,12800000.0
2006-03-22 23:38:00,73.193,73.208,73.193,73.205,11200000.0
2006-03-22 23:39:00,73.207,73.211,73.199,73.199,11200000.0
2006-03-22 23:43:00,73.203,73.209,73.199,73.204,11200000.0
2006-03-22 23:44:00,73.204,73.21,73.204,73.21,16000000.0
2006-03-22 23:47:00,73.212,73.212,73.203,73.207,12800000.0
2006-03-22 23:49:00,73.209,73.215,73.203,73.215,12800000.0
2006-03-22 23:50:00,73.209,73.216,73.205,73.216,11200000.0
2006-03-22 23:51:00,73.218,73.223,73.207,73.223,12200000.0
2006-03-22 23:56:00,73.123,73.219,73.123,73.219,11200000.0
2006-03-22 23:57:00,73.247,73.247,73.24,73.24,16000000.0
2006-03-22 23:59:00,73.24,73.24,73.219,73.231,14400000.0
2006-03-23 00:23:00,73.24,73.254,73.24,73.252,12800000.0
2006-03-23 00:24:00,73.257,73.257,73.181,73.181,14400000.0
2006-03-23 00:25:00,73.168,73.189,73.168,73.189,11200000.0
2006-03-23 00:26:00,73.195,73.195,73.186,73.188,12800000.0
2006-03-23 00:27:00,73.187,73.208,73.187,73.208,12800000.0
2006-03-23 00:28:00,73.189,73.197,73.189,73.191,32400000.0
2006-03-23 00:29:00,73.209,73.21,73.199,73.207,17600000.0
2006-03-23 00:30:00,73.206,73.21,73.201,73.202,8000000.0
2006-03-23 00:31:00,73.199,73.209,73.195,73.209,12800000.0
2006-03-23 00:32:00,73.196,73.205,73.187,73.189,12800000.0
2006-03-23 00:33:00,73.201,73.201,73.18,73.192,12200000.0
2006-03-23 00:35:00,73.18,73.182,73.172,73.172,12800000.0
2006-03-23 00:36:00,73.171,73.185,73.171,73.185,12800000.0
2006-03-23 00:37:00,73.196,73.196,73.155,73.16,12800000.0
2006-03-23 00:38:00,73.141,73.141,73.134,73.14,12800000.0
2006-03-23 00:39:00,73.136,73.146,73.131,73.134,18000000.0
2006-03-23 00:40:00,73.122,73.122,73.037,73.037,8000000.0
2006-03-23 00:41:00,73.045,73.086,73.045,73.086,16000000.0
2006-03-23 00:42:00,73.092,73.116,73.092,73.116,12800000.0
2006-03-23 00:43:00,73.12,73.161,73.12,73.161,16400000.0
2006-03-23 00:44:00,73.157,73.167,73.131,73.131,17600000.0
2006-03-23 00:45:00,73.131,73.265,73.131,73.206,12800000.0
2006-03-23 00:46:00,73.19,73.222,73.19,73.221,14400000.0
2006-03-23 00:47:00,73.233,73.24,73.233,73.24,12800000.0
2006-03-23 00:48:00,73.25,73.264,73.25,73.255,12800000.0
2006-03-23 00:49:00,73.268,73.268,73.231,73.231,11200000.0
2006-03-23 00:50:00,73.233,73.246,73.225,73.246,12800000.0
2006-03-23 00:51:00,73.241,73.248,73.228,73.24,11200000.0
2006-03-23 00:52:00,73.228,73.234,73.219,73.219,11200000.0
2006-03-23 00:53:00,73.214,73.214,73.183,73.183,11200000.0
2006-03-23 00:54:00,73.161,73.166,73.16,73.165,17600000.0
2006-03-23 00:55:00,73.174,73.18,73.165,73.165,12800000.0
2006-03-23 00:56:00,73.173,73.178,73.168,73.178,12800000.0
2006-03-23 00:57:00,73.179,73.179,73.146,73.146,12800000.0
2006-03-23 01:00:00,73.108,73.117,73.085,73.085,16000000.0
2006-03-23 01:01:00,73.091,73.104,73.091,73.104,14400000.0
2006-03-23 01:02:00,73.116,73.122,73.115,73.116,8000000.0
2006-03-23 01:03:00,73.102,73.102,73.088,73.088,11200000.0
2006-03-23 01:04:00,73.086,73.099,73.085,73.096,12800000.0
2006-03-23 01:05:00,73.104,73.107,73.089,73.095,11200000.0
2006-03-23 01:07:00,73.092,73.099,73.09,73.096,12800000.0
2006-03-23 01:09:00,73.098,73.12,73.087,73.12,17600000.0
2006-03-23 01:10:00,73.129,73.129,73.101,73.109,16000000.0
2006-03-23 01:11:00,73.115,73.124,73.115,73.122,11200000.0
2006-03-23 01:12:00,73.117,73.118,73.109,73.116,16000000.0
2006-03-23 01:13:00,73.116,73.117,73.112,73.117,8000000.0
2006-03-23 01:14:00,73.115,73.12,73.111,73.117,16000000.0
2006-03-23 01:15:00,73.111,73.12,73.106,73.118,12800000.0
2006-03-23 01:16:00,73.116,73.116,73.107,73.107,25600000.0
2006-03-23 01:17:00,73.11,73.111,73.096,73.108,11200000.0
2006-03-23 01:18:00,73.118,73.121,73.11,73.114,13200000.0
2006-03-23 01:19:00,73.121,73.122,73.102,73.122,16000000.0
2006-03-23 01:21:00,73.112,73.112,73.093,73.093,12800000.0
2006-03-23 01:22:00,73.101,73.104,73.097,73.104,12800000.0
2006-03-23 01:23:00,73.1,73.111,73.1,73.111,10600000.0
2006-03-23 01:24:00,73.119,73.126,73.116,73.126,12800000.0
2006-03-23 01:25:00,73.131,73.132,73.118,73.131,12800000.0
2006-03-23 01:26:00,73.132,73.132,73.122,73.131,11200000.0
2006-03-23 01:27:00,73.132,73.182,73.128,73.182,12800000.0
2006-03-23 01:28:00,73.215,73.215,73.192,73.192,17600000.0
2006-03-23 01:29:00,73.185,73.195,73.177,73.188,17600000.0
2006-03-23 01:30:00,73.194,73.206,73.194,73.202,11200000.0
2006-03-23 01:31:00,73.231,73.238,73.227,73.238,11200000.0
2006-03-23 01:32:00,73.243,73.247,73.241,73.247,12800000.0
2006-03-23 01:33:00,73.297,73.325,73.297,73.321,11200000.0
2006-03-23 01:34:00,73.333,73.367,73.333,73.367,24000000.0
2006-03-23 01:35:00,73.4,73.42,73.4,73.42,14400000.0
2006-03-23 01:36:00,73.431,73.431,73.411,73.411,11200000.0
2006-03-23 01:37:00,73.408,73.41,73.395,73.395,14400000.0
2006-03-23 01:38:00,73.382,73.395,73.374,73.395,17600000.0
2006-03-23 01:39:00,73.386,73.386,73.371,73.386,14400000.0
2006-03-23 01:40:00,73.382,73.385,73.367,73.378,11200000.0
2006-03-23 01:41:00,73.377,73.386,73.375,73.386,12800000.0
2006-03-23 01:42:00,73.403,73.412,73.402,73.402,11200000.0
2006-03-23 01:43:00,73.399,73.399,73.382,73.389,11200000.0
2006-03-23 01:44:00,73.399,73.425,73.399,73.425,12800000.0
2006-03-23 01:45:00,73.46,73.468,73.453,73.453,16000000.0
2006-03-23 01:46:00,73.429,73.458,73.429,73.457,16000000.0
2006-03-23 01:47:00,73.463,73.472,73.463,73.466,14400000.0
2006-03-23 01:48:00,73.452,73.458,73.44,73.458,12800000.0
2006-03-23 01:49:00,73.459,73.462,73.449,73.449,16000000.0
2006-03-23 01:50:00,73.447,73.475,73.447,73.475,14400000.0
2006-03-23 01:51:00,73.48,73.48,73.469,73.469,11200000.0
2006-03-23 01:52:00,73.475,73.475,73.461,73.468,20800000.0
2006-03-23 01:53:00,73.465,73.465,73.431,73.431,14400000.0
2006-03-23 01:54:00,73.439,73.439,73.416,73.416,8000000.0
2006-03-23 01:55:00,73.415,73.423,73.415,73.421,12800000.0
2006-03-23 01:56:00,73.433,73.433,73.422,73.423,12800000.0
2006-03-23 01:57:00,73.414,73.414,73.397,73.398,11200000.0
2006-03-23 01:58:00,73.397,73.401,73.397,73.397,11200000.0
2006-03-23 01:59:00,73.409,73.409,73.398,73.398,3200000.0
2006-03-23 02:01:00,73.41,73.42,73.409,73.42,17600000.0
2006-03-23 02:02:00,73.441,73.448,73.434,73.446,12800000.0
2006-03-23 02:03:00,73.458,73.46,73.449,73.454,16000000.0
2006-03-23 02:04:00,73.459,73.459,73.452,73.457,12800000.0
2006-03-23 02:06:00,73.464,73.481,73.464,73.478,12800000.0
2006-03-23 02:07:00,73.476,73.489,73.476,73.487,12800000.0
2006-03-23 02:08:00,73.485,73.485,73.474,73.484,17600000.0
2006-03-23 02:09:00,73.485,73.503,73.485,73.492,16000000.0
2006-03-23 02:10:00,73.494,73.504,73.494,73.499,9600000.0
2006-03-23 02:11:00,73.502,73.515,73.486,73.515,12800000.0
2006-03-23 02:12:00,73.511,73.511,73.495,73.495,11200000.0
2006-03-23 02:13:00,73.496,73.498,73.483,73.483,11200000.0
2006-03-23 02:14:00,73.48,73.488,73.476,73.476,11200000.0
2006-03-23 02:15:00,73.466,73.466,73.45,73.461,11200000.0
2006-03-23 02:16:00,73.465,73.47,73.411,73.459,9600000.0
2006-03-23 02:17:00,73.461,73.494,73.461,73.494,11200000.0
2006-03-23 02:18:00,73.505,73.505,73.489,73.498,12800000.0
2006-03-23 02:19:00,73.493,73.497,73.482,73.489,12800000.0
2006-03-23 02:20:00,73.478,73.478,73.474,73.476,8000000.0
2006-03-23 02:21:00,73.481,73.489,73.478,73.485,17600000.0
2006-03-23 02:22:00,73.486,73.486,73.473,73.48,12800000.0
2006-03-23 02:23:00,73.47,73.47,73.437,73.437,12800000.0
2006-03-23 02:24:00,73.417,73.417,73.319,73.406,11200000.0
2006-03-23 02:25:00,73.395,73.411,73.392,73.392,17600000.0
2006-03-23 02:26:00,73.386,73.386,73.357,73.359,18000000.0
2006-03-23 02:27:00,73.342,73.342,73.307,73.307,17600000.0
2006-03-23 02:28:00,73.284,73.284,73.272,73.277,14400000.0
2006-03-23 02:29:00,73.284,73.284,73.27,73.27,11200000.0
2006-03-23 02:30:00,73.243,73.251,73.24,73.251,11200000.0
2006-03-23 02:31:00,73.239,73.239,73.219,73.22,17600000.0
2006-03-23 02:32:00,73.222,73.241,73.203,73.241,11200000.0
2006-03-23 02:33:00,73.261,73.289,73.261,73.283,11200000.0
2006-03-23 02:34:00,73.28,73.28,73.27,73.272,14400000.0
2006-03-23 02:35:00,73.287,73.294,73.287,73.294,12800000.0
2006-03-23 02:36:00,73.286,73.29,73.281,73.281,13200000.0
2006-03-23 02:37:00,73.27,73.27,73.201,73.201,13200000.0
2006-03-23 02:38:00,73.203,73.203,73.19,73.195,12800000.0
2006-03-23 02:39:00,73.194,73.194,73.173,73.173,16000000.0
2006-03-23 02:40:00,73.163,73.171,73.156,73.167,12800000.0
2006-03-23 02:41:00,73.167,73.167,73.154,73.154,11200000.0
2006-03-23 02:42:00,73.146,73.149,73.144,73.145,12800000.0
2006-03-23 02:43:00,73.151,73.159,73.151,73.151,10600000.0
2006-03-23 02:44:00,73.152,73.152,73.142,73.145,12800000.0
2006-03-23 02:45:00,73.146,73.157,73.146,73.148,11200000.0
2006-03-23 02:46:00,73.145,73.145,73.135,73.143,12800000.0
2006-03-23 02:47:00,73.145,73.146,73.129,73.129,12200000.0
2006-03-23 02:48:00,73.125,73.128,73.121,73.125,14400000.0
2006-03-23 02:49:00,73.129,73.129,73.102,73.116,17600000.0
2006-03-23 02:50:00,73.094,73.113,73.091,73.113,11200000.0
2006-03-23 02:51:00,73.091,73.091,73.064,73.08,11200000.0
2006-03-23 02:52:00,73.08,73.08,73.017,73.073,11200000.0
2006-03-23 02:53:00,73.074,73.092,73.067,73.087,11200000.0
2006-03-23 02:54:00,73.009,73.111,73.009,73.111,11200000.0
2006-03-23 02:55:00,73.118,73.123,73.116,73.116,11200000.0
2006-03-23 02:56:00,73.11,73.11,73.092,73.092,11200000.0
2006-03-23 02:57:00,73.072,73.074,73.034,73.036,11200000.0
2006-03-23 02:58:00,73.025,73.025,72.998,73.019,8000000.0
2006-03-23 02:59:00,73.011,73.011,73.004,73.01,11200000.0
2006-03-23 03:00:00,73.018,73.02,72.909,72.909,11200000.0
2006-03-23 03:01:00,73.007,73.015,73.0,73.007,11200000.0
2006-03-23 03:02:00,73.012,73.013,73.004,73.004,11600000.0
2006-03-23 03:03:00,73.004,73.007,72.997,73.002,14400000.0
2006-03-23 03:05:00,73.003,73.003,72.988,72.995,16000000.0
2006-03-23 03:06:00,72.994,73.003,72.992,72.998,16000000.0
2006-03-23 03:07:00,72.981,72.981,72.952,72.956,14400000.0
2006-03-23 03:08:00,72.951,72.958,72.938,72.95,11200000.0
2006-03-23 03:09:00,72.957,72.966,72.955,72.966,11200000.0
2006-03-23 03:10:00,72.944,72.944,72.907,72.914,16000000.0
2006-03-23 03:11:00,72.893,72.897,72.887,72.894,11200000.0
2006-03-23 03:12:00,72.899,72.921,72.899,72.9,17600000.0
2006-03-23 03:13:00,72.927,72.932,72.922,72.93,16000000.0
2006-03-23 03:14:00,72.921,72.921,72.865,72.865,11200000.0
2006-03-23 03:15:00,72.855,72.855,72.835,72.839,17600000.0
2006-03-23 03:16:00,72.848,72.857,72.813,72.813,14400000.0
2006-03-23 03:17:00,72.791,72.799,72.776,72.794,11200000.0
2006-03-23 03:18:00,72.806,72.818,72.806,72.811,12800000.0
2006-03-23 03:19:00,72.81,72.837,72.81,72.835,12800000.0
2006-03-23 03:20:00,72.848,72.852,72.842,72.852,12800000.0
2006-03-23 03:21:00,72.856,72.859,72.841,72.857,14400000.0
2006-03-23 03:22:00,72.869,72.88,72.869,72.878,11200000.0
2006-03-23 03:23:00,72.895,72.913,72.895,72.906,9600000.0
2006-03-23 03:24:00,72.903,72.929,72.903,72.929,9600000.0
2006-03-23 03:25:00,72.946,72.954,72.946,72.952,17600000.0
2006-03-23 03:26:00,72.957,72.974,72.957,72.96,12800000.0
2006-03-23 03:27:00,72.96,72.964,72.95,72.95,14400000.0
2006-03-23 03:28:00,72.95,72.954,72.95,72.95,11200000.0
2006-03-23 03:30:00,72.945,72.945,72.881,72.935,17600000.0
2006-03-23 03:31:00,72.93,72.939,72.93,72.932,12800000.0
2006-03-23 03:32:00,72.933,72.933,72.923,72.923,8000000.0
2006-03-23 03:33:00,72.921,72.931,72.92,72.924,11200000.0
2006-03-23 03:34:00,72.925,72.942,72.925,72.942,11600000.0
2006-03-23 03:35:00,72.951,72.968,72.951,72.967,17600000.0
2006-03-23 03:36:00,73.014,73.014,72.999,72.999,11200000.0
2006-03-23 03:37:00,73.009,73.095,73.009,73.095,17600000.0
2006-03-23 03:38:00,73.101,73.128,73.101,73.114,12800000.0
2006-03-23 03:39:00,73.103,73.103,73.029,73.103,14400000.0
2006-03-23 03:40:00,73.106,73.106,73.086,73.086,12800000.0
2006-03-23 03:41:00,73.079,73.079,73.055,73.055,11200000.0
2006-03-23 03:42:00,73.019,73.02,72.983,72.983,12800000.0
2006-03-23 03:43:00,72.997,73.023,72.997,73.02,11200000.0
2006-03-23 03:44:00,73.012,73.012,72.996,72.997,13200000.0
2006-03-23 03:45:00,72.983,72.986,72.979,72.982,11200000.0
2006-03-23 03:46:00,72.986,72.988,72.981,72.981,11200000.0
2006-03-23 03:47:00,72.983,72.991,72.98,72.99,11200000.0
2006-03-23 03:48:00,72.994,73.01,72.993,73.01,11200000.0
2006-03-23 03:49:00,73.017,73.023,73.017,73.021,16000000.0
2006-03-23 03:51:00,73.033,73.047,73.033,73.047,8000000.0
2006-03-23 03:53:00,73.048,73.048,73.021,73.021,9600000.0
2006-03-23 03:54:00,73.021,73.032,73.014,73.032,14400000.0
2006-03-23 03:55:00,73.01,73.016,72.989,72.997,14400000.0
2006-03-23 03:56:00,72.997,73.015,72.997,73.011,12800000.0
2006-03-23 03:57:00,73.014,73.014,73.003,73.01,12800000.0
2006-03-23 03:58:00,72.993,72.995,72.973,72.973,16000000.0
2006-03-23 03:59:00,72.986,72.988,72.982,72.986,12800000.0
2006-03-23 04:00:00,72.988,72.988,72.971,72.975,14400000.0
2006-03-23 04:01:00,72.979,72.986,72.975,72.986,11200000.0
2006-03-23 04:02:00,72.993,72.993,72.985,72.985,8000000.0
2006-03-23 04:03:00,73.002,73.002,72.993,72.994,12800000.0
2006-03-23 04:04:00,72.992,72.999,72.989,72.996,12800000.0
2006-03-23 04:05:00,73.0,73.005,72.999,73.005,11200000.0
2006-03-23 04:06:00,73.003,73.005,72.995,73.001,14400000.0
2006-03-23 04:07:00,73.014,73.034,73.014,73.02,14400000.0
2006-03-23 04:08:00,73.025,73.035,73.025,73.027,11200000.0
2006-03-23 04:09:00,73.003,73.003,72.993,72.998,10600000.0
2006-03-23 04:12:00,73.015,73.018,73.008,73.008,8000000.0
2006-03-23 04:13:00,73.008,73.012,73.0,73.012,11200000.0
2006-03-23 04:14:00,73.02,73.035,73.02,73.035,11200000.0
2006-03-23 04:15:00,73.048,73.049,73.043,73.049,13200000.0
2006-03-23 04:16:00,73.047,73.047,73.034,73.035,11200000.0
2006-03-23 04:17:00,73.048,73.048,73.038,73.045,14400000.0
2006-03-23 04:18:00,73.053,73.057,73.048,73.056,12800000.0
2006-03-23 04:20:00,73.051,73.053,72.962,73.053,11200000.0
2006-03-23 04:21:00,73.055,73.055,73.046,73.046,11200000.0
2006-03-23 04:22:00,73.038,73.041,73.029,73.029,16000000.0
2006-03-23 04:23:00,73.045,73.055,73.045,73.049,12800000.0
2006-03-23 04:24:00,73.055,73.058,73.053,73.058,12800000.0
2006-03-23 04:25:00,73.065,73.065,73.05,73.052,14400000.0
2006-03-23 04:26:00,73.049,73.069,73.049,73.069,14400000.0
2006-03-23 04:27:00,73.075,73.075,73.063,73.07,9600000.0
2006-03-23 04:28:00,73.062,73.068,73.058,73.064,11200000.0
2006-03-23 04:29:00,73.068,73.069,73.062,73.065,12800000.0
2006-03-23 04:34:00,73.066,73.066,73.06,73.06,12800000.0
2006-03-23 04:35:00,73.056,73.062,73.055,73.06,12800000.0
2006-03-23 04:37:00,73.069,73.075,73.066,73.07,12800000.0
2006-03-23 04:38:00,73.069,73.069,73.052,73.053,9600000.0
2006-03-23 04:39:00,73.051,73.063,73.045,73.061,12800000.0
2006-03-23 04:40:00,73.069,73.07,73.066,73.07,11200000.0
2006-03-23 04:41:00,73.07,73.072,73.056,73.066,11200000.0
2006-03-23 04:42:00,73.057,73.064,73.044,73.057,12800000.0
2006-03-23 04:43:00,73.048,73.048,73.038,73.042,12200000.0
2006-03-23 04:44:00,73.038,73.038,73.023,73.033,9600000.0
2006-03-23 04:45:00,73.04,73.044,73.037,73.037,12800000.0
2006-03-23 04:46:00,73.037,73.037,73.03,73.032,14400000.0
2006-03-23 04:48:00,73.025,73.025,73.001,73.001,12800000.0
2006-03-23 04:49:00,72.991,73.006,72.991,73.006,11200000.0
2006-03-23 04:50:00,73.02,73.023,73.018,73.021,11200000.0
2006-03-23 04:51:00,73.026,73.034,72.944,73.028,14400000.0
2006-03-23 04:54:00,73.021,73.026,73.016,73.024,12800000.0
2006-03-23 04:55:00,73.029,73.036,73.029,73.036,11200000.0
2006-03-23 04:56:00,73.041,73.047,73.037,73.037,17600000.0
2006-03-23 04:57:00,73.038,73.038,73.023,73.035,11200000.0
2006-03-23 04:58:00,73.034,73.037,73.027,73.027,8000000.0
2006-03-23 05:02:00,73.042,73.042,73.027,73.028,14400000.0
2006-03-23 05:03:00,73.025,73.038,73.021,73.029,12800000.0
2006-03-23 05:04:00,73.043,73.053,73.042,73.053,8000000.0
2006-03-23 05:05:00,73.054,73.061,73.054,73.058,11200000.0
2006-03-23 05:06:00,73.054,73.054,73.047,73.052,11200000.0
2006-03-23 05:07:00,73.024,73.051,73.024,73.051,14400000.0
2006-03-23 05:08:00,73.057,73.06,73.044,73.052,10600000.0
2006-03-23 05:10:00,73.053,73.054,73.024,73.054,12200000.0
2006-03-23 05:11:00,73.053,73.053,73.028,73.028,12800000.0
2006-03-23 05:13:00,73.04,73.04,73.032,73.04,12800000.0
2006-03-23 05:14:00,73.042,73.044,73.038,73.044,14400000.0
2006-03-23 05:15:00,73.044,73.057,73.03,73.05,16000000.0
2006-03-23 05:16:00,73.055,73.055,72.988,73.044,16000000.0
2006-03-23 05:17:00,73.04,73.053,73.04,73.053,11200000.0
2006-03-23 05:18:00,73.052,73.053,73.031,73.048,8000000.0
2006-03-23 05:19:00,73.037,73.057,73.037,73.055,16000000.0
2006-03-23 05:20:00,73.054,73.067,73.054,73.066,11600000.0
2006-03-23 05:21:00,73.071,73.094,73.069,73.094,12800000.0
2006-03-23 05:22:00,73.089,73.099,73.089,73.099,11200000.0
2006-03-23 05:23:00,73.095,73.096,73.087,73.087,12800000.0
2006-03-23 05:24:00,73.104,73.111,73.095,73.095,11200000.0
2006-03-23 05:25:00,73.103,73.119,73.103,73.11,12800000.0
2006-03-23 05:26:00,73.105,73.12,73.104,73.12,12800000.0
2006-03-23 05:27:00,73.1,73.101,73.089,73.095,12800000.0
2006-03-23 05:28:00,73.086,73.095,73.085,73.092,11200000.0
2006-03-23 05:29:00,73.083,73.093,73.082,73.092,11200000.0
2006-03-23 05:30:00,73.095,73.095,73.068,73.072,16000000.0
2006-03-23 05:31:00,73.068,73.078,73.06,73.06,17600000.0
2006-03-23 05:32:00,73.039,73.047,73.032,73.044,12800000.0
2006-03-23 05:33:00,73.042,73.043,73.034,73.042,9600000.0
2006-03-23 05:34:00,73.047,73.058,73.047,73.049,16000000.0
2006-03-23 05:35:00,73.047,73.048,73.042,73.042,11200000.0
2006-03-23 05:36:00,73.036,73.039,73.025,73.025,16000000.0
2006-03-23 05:37:00,73.031,73.039,73.03,73.039,11200000.0
2006-03-23 05:38:00,73.038,73.048,73.026,73.048,16000000.0
2006-03-23 05:39:00,73.054,73.064,73.048,73.064,11200000.0
2006-03-23 05:40:00,73.049,73.05,73.025,73.025,9600000.0
2006-03-23 05:41:00,73.024,73.029,73.018,73.029,12800000.0
2006-03-23 05:42:00,73.029,73.035,73.023,73.023,11200000.0
2006-03-23 05:43:00,73.031,73.031,73.024,73.027,11200000.0
2006-03-23 05:44:00,73.035,73.048,73.034,73.048,11600000.0
2006-03-23 05:46:00,73.053,73.06,73.048,73.056,17600000.0
2006-03-23 05:47:00,73.059,73.078,73.059,73.078,14400000.0
2006-03-23 05:48:00,73.08,73.08,73.05,73.058,9600000.0
2006-03-23 05:49:00,73.048,73.061,73.048,73.059,17600000.0
2006-03-23 05:50:00,73.054,73.054,73.027,73.027,11200000.0
2006-03-23 05:51:00,73.038,73.043,73.03,73.037,11200000.0
2006-03-23 05:52:00,73.034,73.034,73.022,73.025,12800000.0
2006-03-23 05:53:00,73.018,73.028,73.018,73.02,17600000.0
2006-03-23 05:54:00,73.009,73.021,73.008,73.011,9600000.0
2006-03-23 05:55:00,72.952,73.017,72.952,73.017,11200000.0
2006-03-23 05:56:00,73.008,73.029,73.008,73.011,12800000.0
2006-03-23 05:57:00,73.011,73.011,73.004,73.004,12800000.0
2006-03-23 05:58:00,73.008,73.008,72.919,72.986,12200000.0
2006-03-23 05:59:00,72.986,72.986,72.967,72.972,12800000.0
2006-03-23 06:00:00,72.983,72.983,72.966,72.967,8000000.0
2006-03-23 06:01:00,72.972,72.978,72.953,72.978,11200000.0
2006-03-23 06:02:00,72.983,72.983,72.956,72.956,12800000.0
2006-03-23 06:03:00,72.969,72.969,72.942,72.942,11200000.0
2006-03-23 06:04:00,72.947,72.952,72.941,72.952,16000000.0
2006-03-23 06:05:00,72.957,72.957,72.944,72.95,14400000.0
2006-03-23 06:06:00,72.944,72.944,72.93,72.93,12800000.0
2006-03-23 06:07:00,72.921,72.928,72.92,72.927,11200000.0
2006-03-23 06:08:00,72.924,72.938,72.923,72.938,11200000.0
2006-03-23 06:10:00,72.935,72.942,72.848,72.941,10600000.0
2006-03-23 06:11:00,72.958,72.964,72.952,72.961,17600000.0
2006-03-23 06:12:00,72.957,72.957,72.946,72.952,11200000.0
2006-03-23 06:13:00,72.948,72.954,72.932,72.948,12800000.0
2006-03-23 06:14:00,72.955,72.955,72.939,72.948,12800000.0
2006-03-23 06:15:00,72.942,72.952,72.942,72.949,8000000.0
2006-03-23 06:16:00,72.946,72.953,72.944,72.953,8000000.0
2006-03-23 06:18:00,72.968,72.968,72.962,72.962,12800000.0
2006-03-23 06:19:00,72.962,72.968,72.961,72.968,13200000.0
2006-03-23 06:20:00,72.973,72.973,72.962,72.962,16000000.0
2006-03-23 06:22:00,72.965,72.978,72.963,72.978,12800000.0
2006-03-23 06:23:00,72.977,72.979,72.975,72.975,8000000.0
2006-03-23 06:24:00,72.983,72.991,72.977,72.991,8000000.0
2006-03-23 06:25:00,72.993,73.003,72.979,73.003,12800000.0
2006-03-23 06:26:00,73.003,73.003,72.99,72.995,12800000.0
2006-03-23 06:27:00,73.002,73.002,72.985,72.999,14400000.0
2006-03-23 06:28:00,73.001,73.007,73.001,73.004,8000000.0
2006-03-23 06:29:00,73.003,73.009,73.001,73.002,11200000.0
2006-03-23 06:30:00,72.994,73.004,72.994,73.004,14400000.0
2006-03-23 06:31:00,73.002,73.002,72.992,72.997,14400000.0
2006-03-23 06:35:00,73.0,73.007,72.997,73.003,12800000.0
2006-03-23 06:36:00,73.008,73.013,72.999,73.003,14400000.0
2006-03-23 06:38:00,73.006,73.014,73.004,73.011,16000000.0
2006-03-23 06:40:00,73.013,73.035,73.01,73.035,9600000.0
2006-03-23 06:41:00,73.035,73.046,73.035,73.046,12800000.0
2006-03-23 06:43:00,72.998,73.095,72.998,73.055,16000000.0
2006-03-23 06:44:00,73.031,73.051,73.025,73.051,17600000.0
2006-03-23 06:45:00,73.073,73.083,73.063,73.075,17600000.0
2006-03-23 06:46:00,73.086,73.086,73.078,73.078,12800000.0
2006-03-23 06:47:00,73.073,73.083,73.069,73.076,13200000.0
2006-03-23 06:48:00,73.071,73.073,73.054,73.054,17600000.0
2006-03-23 06:49:00,73.047,73.06,73.047,73.06,17600000.0
2006-03-23 06:50:00,73.046,73.068,73.046,73.06,14400000.0
2006-03-23 06:52:00,73.08,73.08,73.069,73.072,12800000.0
2006-03-23 06:53:00,73.071,73.074,73.06,73.073,17600000.0
2006-03-23 06:54:00,73.076,73.079,73.072,73.078,14400000.0
2006-03-23 06:55:00,73.068,73.076,73.068,73.071,9600000.0
2006-03-23 06:56:00,73.068,73.075,73.067,73.075,11200000.0
2006-03-23 06:57:00,73.072,73.072,73.034,73.04,14400000.0
2006-03-23 06:58:00,73.037,73.038,73.027,73.027,12800000.0
2006-03-23 06:59:00,73.028,73.051,73.028,73.051,12800000.0
2006-03-23 07:00:00,73.051,73.051,73.039,73.042,16000000.0
2006-03-23 07:01:00,73.042,73.044,73.033,73.044,17600000.0
2006-03-23 07:02:00,73.043,73.043,73.037,73.038,12800000.0
2006-03-23 07:03:00,73.026,73.049,73.026,73.049,12800000.0
2006-03-23 07:04:00,73.051,73.063,73.05,73.063,12800000.0
2006-03-23 07:05:00,73.077,73.087,73.073,73.083,11200000.0
2006-03-23 07:06:00,73.088,73.088,73.075,73.085,12800000.0
2006-03-23 07:07:00,73.099,73.107,73.099,73.104,11200000.0
2006-03-23 07:08:00,73.087,73.098,73.082,73.09,16000000.0
2006-03-23 07:09:00,73.097,73.101,73.096,73.1,12800000.0
2006-03-23 07:10:00,73.111,73.151,73.111,73.148,12800000.0
2006-03-23 07:11:00,73.152,73.163,73.148,73.163,12800000.0
2006-03-23 07:12:00,73.156,73.175,73.156,73.175,6400000.0
2006-03-23 07:13:00,73.176,73.185,73.176,73.181,12800000.0
2006-03-23 07:14:00,73.181,73.21,73.181,73.21,11200000.0
2006-03-23 07:15:00,73.238,73.256,73.238,73.246,11200000.0
2006-03-23 07:17:00,73.25,73.251,73.236,73.236,12800000.0
2006-03-23 07:18:00,73.256,73.258,73.25,73.25,17600000.0
2006-03-23 07:19:00,73.251,73.256,73.244,73.247,12800000.0
2006-03-23 07:20:00,73.244,73.249,73.24,73.24,12800000.0
2006-03-23 07:21:00,73.237,73.242,73.23,73.23,12800000.0
2006-03-23 07:22:00,73.238,73.302,73.238,73.302,17600000.0
2006-03-23 07:23:00,73.315,73.32,73.315,73.316,11200000.0
2006-03-23 07:24:00,73.315,73.32,73.303,73.306,14400000.0
2006-03-23 07:25:00,73.301,73.307,73.29,73.303,16000000.0
2006-03-23 07:26:00,73.286,73.287,73.286,73.287,3200000.0
2006-03-23 07:27:00,73.271,73.277,73.262,73.262,16000000.0
2006-03-23 07:28:00,73.249,73.252,73.247,73.248,13800000.0
2006-03-23 07:30:00,73.245,73.246,73.237,73.246,11200000.0
2006-03-23 07:31:00,73.243,73.245,73.234,73.234,17600000.0
2006-03-23 07:32:00,73.246,73.247,73.235,73.247,17600000.0
2006-03-23 07:33:00,73.258,73.269,73.258,73.269,8000000.0
2006-03-23 07:34:00,73.271,73.271,73.261,73.262,12800000.0
2006-03-23 07:35:00,73.261,73.272,73.261,73.267,16000000.0
2006-03-23 07:36:00,73.253,73.278,73.253,73.278,11200000.0
2006-03-23 07:37:00,73.281,73.29,73.28,73.286,11200000.0
2006-03-23 07:38:00,73.278,73.278,73.265,73.265,12800000.0
2006-03-23 07:39:00,73.266,73.266,73.256,73.263,11200000.0
2006-03-23 07:40:00,73.263,73.269,73.261,73.268,10600000.0
2006-03-23 07:41:00,73.27,73.277,73.267,73.276,12800000.0
2006-03-23 07:42:00,73.272,73.272,73.248,73.249,12200000.0
2006-03-23 07:43:00,73.253,73.266,73.253,73.26,12800000.0
2006-03-23 07:44:00,73.265,73.266,73.253,73.257,11200000.0
2006-03-23 07:45:00,73.254,73.254,73.238,73.238,11200000.0
2006-03-23 07:46:00,73.229,73.229,73.209,73.209,11200000.0
2006-03-23 07:47:00,73.205,73.206,73.196,73.202,14400000.0
2006-03-23 07:48:00,73.2,73.213,73.198,73.207,14400000.0
2006-03-23 07:49:00,73.207,73.207,73.196,73.198,17600000.0
2006-03-23 07:50:00,73.203,73.215,73.203,73.211,8000000.0
2006-03-23 07:51:00,73.21,73.219,73.205,73.217,12800000.0
2006-03-23 07:52:00,73.226,73.238,73.225,73.238,17600000.0
2006-03-23 07:53:00,73.236,73.24,73.233,73.238,12800000.0
2006-03-23 07:54:00,73.23,73.234,73.224,73.234,11200000.0
2006-03-23 07:55:00,73.232,73.234,73.215,73.234,12800000.0
2006-03-23 07:56:00,73.235,73.235,73.223,73.223,16000000.0
2006-03-23 07:57:00,73.216,73.23,73.216,73.23,11200000.0
2006-03-23 07:58:00,73.238,73.241,73.231,73.241,11200000.0
2006-03-23 07:59:00,73.239,73.252,73.239,73.251,12800000.0
2006-03-23 08:00:00,73.263,73.272,73.262,73.266,8000000.0
2006-03-23 08:01:00,73.263,73.263,73.256,73.26,8000000.0
2006-03-23 08:02:00,73.263,73.27,73.203,73.263,11200000.0
2006-03-23 08:03:00,73.256,73.258,73.249,73.257,11200000.0
2006-03-23 08:04:00,73.268,73.279,73.265,73.268,17600000.0
2006-03-23 08:05:00,73.26,73.26,73.243,73.249,14400000.0
2006-03-23 08:06:00,73.249,73.249,73.246,73.246,3200000.0
2006-03-23 08:07:00,73.248,73.256,73.246,73.256,11200000.0
2006-03-23 08:08:00,73.253,73.253,73.247,73.249,17600000.0
2006-03-23 08:09:00,73.244,73.244,73.229,73.229,12800000.0
2006-03-23 08:10:00,73.224,73.244,73.224,73.228,12800000.0
2006-03-23 08:11:00,73.234,73.237,73.222,73.237,11200000.0
2006-03-23 08:12:00,73.232,73.243,73.224,73.224,16000000.0
2006-03-23 08:13:00,73.202,73.205,73.194,73.2,10600000.0
2006-03-23 08:14:00,73.221,73.224,73.214,73.214,12800000.0
2006-03-23 08:15:00,73.222,73.235,73.203,73.225,16000000.0
2006-03-23 08:16:00,73.224,73.227,73.206,73.22,11200000.0
2006-03-23 08:17:00,73.216,73.216,73.2,73.2,12800000.0
2006-03-23 08:18:00,73.192,73.206,73.192,73.206,12800000.0
2006-03-23 08:19:00,73.205,73.211,73.195,73.2,14400000.0
2006-03-23 08:20:00,73.21,73.21,73.194,73.197,16000000.0
2006-03-23 08:21:00,73.199,73.209,73.195,73.195,17600000.0
2006-03-23 08:22:00,73.219,73.247,73.219,73.247,11200000.0
2006-03-23 08:23:00,73.25,73.25,73.238,73.238,11200000.0
2006-03-23 08:24:00,73.235,73.235,73.224,73.227,9600000.0
2006-03-23 08:25:00,73.22,73.229,73.22,73.228,12800000.0
2006-03-23 08:26:00,73.234,73.243,73.151,73.243,8000000.0
2006-03-23 08:27:00,73.227,73.259,73.227,73.257,12800000.0
2006-03-23 08:28:00,73.254,73.254,73.231,73.232,11200000.0
2006-03-23 08:29:00,73.225,73.225,73.212,73.212,14400000.0
2006-03-23 08:30:00,73.203,73.21,73.202,73.202,11200000.0
2006-03-23 08:31:00,73.191,73.203,73.191,73.203,12800000.0
2006-03-23 08:33:00,73.198,73.198,73.17,73.17,11200000.0
2006-03-23 08:34:00,73.176,73.177,73.171,73.173,9600000.0
2006-03-23 08:35:00,73.176,73.182,73.167,73.175,17600000.0
2006-03-23 08:36:00,73.174,73.182,73.174,73.181,17600000.0
2006-03-23 08:37:00,73.196,73.196,73.183,73.184,11200000.0
2006-03-23 08:38:00,73.182,73.187,73.176,73.183,11200000.0
2006-03-23 08:39:00,73.165,73.181,73.165,73.179,16000000.0
2006-03-23 08:40:00,73.18,73.18,73.169,73.172,16000000.0
2006-03-23 08:41:00,73.169,73.169,73.151,73.164,17600000.0
2006-03-23 08:42:00,73.149,73.149,73.132,73.136,12800000.0
2006-03-23 08:43:00,73.131,73.137,73.127,73.134,12800000.0
2006-03-23 08:44:00,73.123,73.137,73.12,73.132,12800000.0
2006-03-23 08:45:00,73.127,73.146,73.127,73.133,16000000.0
2006-03-23 08:46:00,73.132,73.142,73.132,73.137,11200000.0
2006-03-23 08:47:00,73.136,73.136,73.117,73.126,11200000.0
2006-03-23 08:48:00,73.131,73.136,73.131,73.134,12800000.0
2006-03-23 08:49:00,73.142,73.149,73.137,73.143,17600000.0
2006-03-23 08:50:00,73.137,73.14,73.125,73.13,12800000.0
2006-03-23 08:51:00,73.13,73.138,73.123,73.129,17600000.0
2006-03-23 08:52:00,73.123,73.123,73.104,73.11,10600000.0
2006-03-23 08:53:00,73.111,73.116,73.104,73.104,16000000.0
2006-03-23 08:54:00,73.11,73.11,73.105,73.105,3200000.0
2006-03-23 08:55:00,73.112,73.112,73.088,73.088,16000000.0
2006-03-23 08:56:00,73.075,73.075,73.059,73.059,11200000.0
2006-03-23 08:57:00,73.056,73.068,73.056,73.066,11200000.0
2006-03-23 08:58:00,73.066,73.093,73.066,73.093,9600000.0
2006-03-23 08:59:00,73.101,73.11,73.092,73.11,12800000.0
2006-03-23 09:00:00,73.127,73.127,73.118,73.124,17600000.0
2006-03-23 09:01:00,73.117,73.124,73.107,73.124,11200000.0
2006-03-23 09:02:00,73.126,73.132,73.119,73.124,11200000.0
2006-03-23 09:03:00,73.143,73.143,73.127,73.142,16000000.0
2006-03-23 09:04:00,73.124,73.124,73.106,73.107,11200000.0
2006-03-23 09:05:00,73.104,73.134,73.104,73.134,11200000.0
2006-03-23 09:06:00,73.144,73.159,73.144,73.158,12800000.0
2006-03-23 09:07:00,73.156,73.156,73.145,73.149,12800000.0
2006-03-23 09:09:00,73.146,73.146,73.124,73.13,17000000.0
2006-03-23 09:10:00,73.117,73.125,73.117,73.12,12800000.0
2006-03-23 09:11:00,73.115,73.115,73.105,73.11,12800000.0
2006-03-23 09:12:00,73.116,73.116,73.101,73.106,12800000.0
2006-03-23 09:13:00,73.093,73.094,73.074,73.074,11200000.0
2006-03-23 09:14:00,73.071,73.076,73.064,73.064,10600000.0
2006-03-23 09:15:00,73.058,73.066,73.051,73.055,11200000.0
2006-03-23 09:16:00,73.051,73.06,73.051,73.055,12800000.0
2006-03-23 09:17:00,73.065,73.077,73.06,73.077,11200000.0
2006-03-23 09:18:00,73.077,73.082,73.073,73.079,14400000.0
2006-03-23 09:19:00,73.058,73.069,73.058,73.067,12800000.0
2006-03-23 09:20:00,73.063,73.087,73.059,73.076,16000000.0
2006-03-23 09:21:00,73.066,73.066,73.054,73.061,11200000.0
2006-03-23 09:22:00,73.063,73.063,73.054,73.058,17600000.0
2006-03-23 09:23:00,73.049,73.069,73.049,73.069,12800000.0
2006-03-23 09:24:00,73.013,73.116,73.013,73.082,11200000.0
2006-03-23 09:25:00,73.069,73.073,73.065,73.068,12800000.0
2006-03-23 09:26:00,73.063,73.072,73.056,73.072,11200000.0
2006-03-23 09:27:00,73.069,73.084,73.069,73.084,11200000.0
2006-03-23 09:28:00,73.079,73.082,73.071,73.075,12800000.0
2006-03-23 09:29:00,73.088,73.094,73.082,73.094,11200000.0
2006-03-23 09:30:00,73.116,73.142,73.116,73.142,12800000.0
2006-03-23 09:31:00,73.176,73.184,73.156,73.156,12200000.0
2006-03-23 09:32:00,73.145,73.169,73.145,73.156,14400000.0
2006-03-23 09:34:00,73.163,73.163,73.15,73.15,11200000.0
2006-03-23 09:35:00,73.15,73.169,73.146,73.169,12800000.0
2006-03-23 09:36:00,73.176,73.183,73.17,73.171,9600000.0
2006-03-23 09:37:00,73.155,73.156,73.082,73.155,16000000.0
2006-03-23 09:38:00,73.159,73.162,73.148,73.158,11200000.0
2006-03-23 09:39:00,73.161,73.161,73.148,73.156,13200000.0
2006-03-23 09:40:00,73.168,73.168,73.144,73.158,14400000.0
2006-03-23 09:41:00,73.152,73.154,73.145,73.154,10600000.0
2006-03-23 09:42:00,73.152,73.161,73.145,73.16,16000000.0
2006-03-23 09:43:00,73.168,73.173,73.161,73.161,12800000.0
2006-03-23 09:44:00,73.172,73.172,73.155,73.155,12800000.0
2006-03-23 09:45:00,73.152,73.152,73.139,73.14,12800000.0
2006-03-23 09:46:00,73.143,73.162,73.141,73.162,11200000.0
2006-03-23 09:47:00,73.152,73.155,73.149,73.155,12800000.0
2006-03-23 09:48:00,73.165,73.168,73.154,73.161,11600000.0
2006-03-23 09:49:00,73.166,73.196,73.166,73.196,12800000.0
2006-03-23 09:50:00,73.221,73.227,73.216,73.22,16000000.0
2006-03-23 09:51:00,73.218,73.226,73.217,73.219,16000000.0
2006-03-23 09:52:00,73.211,73.211,73.194,73.202,14400000.0
2006-03-23 09:53:00,73.18,73.197,73.18,73.19,12800000.0
2006-03-23 09:54:00,73.208,73.213,73.203,73.208,17600000.0
2006-03-23 09:55:00,73.195,73.195,73.183,73.186,11200000.0
2006-03-23 09:56:00,73.193,73.198,73.187,73.198,14400000.0
2006-03-23 09:57:00,73.22,73.228,73.209,73.209,17600000.0
2006-03-23 09:58:00,73.192,73.198,73.103,73.198,17600000.0
2006-03-23 09:59:00,73.186,73.2,73.171,73.171,17600000.0
2006-03-23 10:00:00,73.184,73.192,73.175,73.175,10600000.0
2006-03-23 10:01:00,73.15,73.16,73.145,73.146,12800000.0
2006-03-23 10:02:00,73.157,73.157,73.146,73.154,16000000.0
2006-03-23 10:03:00,73.163,73.189,73.163,73.189,11200000.0
2006-03-23 10:04:00,73.198,73.209,73.198,73.202,8000000.0
2006-03-23 10:05:00,73.187,73.192,73.176,73.176,13800000.0
2006-03-23 10:06:00,73.177,73.194,73.177,73.194,16000000.0
2006-03-23 10:07:00,73.195,73.216,73.195,73.216,12800000.0
2006-03-23 10:08:00,73.212,73.212,73.196,73.2,11200000.0
2006-03-23 10:09:00,73.218,73.218,73.202,73.208,12800000.0
2006-03-23 10:10:00,73.213,73.226,73.21,73.226,17600000.0
2006-03-23 10:11:00,73.232,73.244,73.232,73.244,11200000.0
2006-03-23 10:12:00,73.255,73.29,73.255,73.29,12200000.0
2006-03-23 10:13:00,73.31,73.313,73.301,73.304,12800000.0
2006-03-23 10:14:00,73.3,73.308,73.3,73.308,11200000.0
2006-03-23 10:15:00,73.292,73.302,73.292,73.302,12800000.0
2006-03-23 10:16:00,73.32,73.343,73.32,73.339,12800000.0
2006-03-23 10:17:00,73.339,73.343,73.335,73.339,11200000.0
2006-03-23 10:18:00,73.332,73.349,73.32,73.349,11200000.0
2006-03-23 10:19:00,73.35,73.35,73.334,73.335,11200000.0
2006-03-23 10:20:00,73.307,73.309,73.279,73.279,17600000.0
2006-03-23 10:21:00,73.282,73.309,73.282,73.3,16000000.0
2006-03-23 10:22:00,73.294,73.294,73.285,73.288,11600000.0
2006-03-23 10:23:00,73.291,73.293,73.28,73.293,11200000.0
2006-03-23 10:24:00,73.305,73.33,73.305,73.33,12800000.0
2006-03-23 10:25:00,73.342,73.342,73.32,73.339,11200000.0
2006-03-23 10:26:00,73.344,73.344,73.322,73.322,11200000.0
2006-03-23 10:27:00,73.321,73.33,73.32,73.33,11200000.0
2006-03-23 10:28:00,73.331,73.331,73.319,73.322,12800000.0
2006-03-23 10:29:00,73.33,73.366,73.33,73.361,11200000.0
2006-03-23 10:30:00,73.355,73.355,73.342,73.346,8000000.0
2006-03-23 10:31:00,73.329,73.329,73.302,73.308,12800000.0
2006-03-23 10:32:00,73.294,73.312,73.294,73.297,17600000.0
2006-03-23 10:33:00,73.301,73.32,73.301,73.32,11200000.0
2006-03-23 10:34:00,73.325,73.331,73.321,73.33,11200000.0
2006-03-23 10:35:00,73.343,73.35,73.337,73.34,11200000.0
2006-03-23 10:36:00,73.333,73.342,73.333,73.341,11200000.0
2006-03-23 10:37:00,73.337,73.355,73.254,73.348,11200000.0
2006-03-23 10:38:00,73.356,73.356,73.338,73.35,12800000.0
2006-03-23 10:39:00,73.341,73.355,73.341,73.355,11200000.0
2006-03-23 10:40:00,73.378,73.394,73.378,73.379,16000000.0
2006-03-23 10:41:00,73.382,73.392,73.382,73.386,12800000.0
2006-03-23 10:42:00,73.382,73.382,73.37,73.382,11200000.0
2006-03-23 10:43:00,73.365,73.41,73.365,73.41,11200000.0
2006-03-23 10:44:00,73.423,73.427,73.419,73.419,12800000.0
2006-03-23 10:45:00,73.417,73.426,73.416,73.417,12800000.0
2006-03-23 10:46:00,73.411,73.411,73.402,73.41,12200000.0
2006-03-23 10:47:00,73.424,73.431,73.404,73.431,12800000.0
2006-03-23 10:48:00,73.432,73.435,73.428,73.43,12800000.0
2006-03-23 10:49:00,73.422,73.425,73.414,73.414,11200000.0
2006-03-23 10:50:00,73.414,73.433,73.414,73.42,16000000.0
2006-03-23 10:51:00,73.42,73.426,73.412,73.412,17000000.0
2006-03-23 10:53:00,73.408,73.417,73.399,73.404,11200000.0
2006-03-23 10:54:00,73.416,73.416,73.407,73.409,17600000.0
2006-03-23 10:55:00,73.401,73.401,73.386,73.396,11200000.0
2006-03-23 10:56:00,73.415,73.42,73.405,73.405,17000000.0
2006-03-23 10:57:00,73.404,73.409,73.401,73.401,16000000.0
2006-03-23 10:58:00,73.398,73.412,73.317,73.398,12800000.0
2006-03-23 10:59:00,73.387,73.393,73.378,73.384,11200000.0
2006-03-23 11:00:00,73.374,73.374,73.359,73.359,12800000.0
2006-03-23 11:01:00,73.368,73.368,73.35,73.362,12800000.0
2006-03-23 11:02:00,73.373,73.374,73.363,73.369,16000000.0
2006-03-23 11:03:00,73.383,73.387,73.375,73.383,12800000.0
2006-03-23 11:04:00,73.386,73.391,73.378,73.378,14400000.0
2006-03-23 11:05:00,73.393,73.397,73.384,73.396,17600000.0
2006-03-23 11:06:00,73.393,73.393,73.382,73.388,17600000.0
2006-03-23 11:07:00,73.386,73.404,73.376,73.404,17600000.0
2006-03-23 11:08:00,73.344,73.415,73.344,73.401,11200000.0
2006-03-23 11:09:00,73.419,73.427,73.415,73.427,17600000.0
2006-03-23 11:10:00,73.43,73.436,73.422,73.422,12800000.0
2006-03-23 11:11:00,73.417,73.424,73.409,73.409,11200000.0
2006-03-23 11:12:00,73.403,73.41,73.397,73.397,17600000.0
2006-03-23 11:13:00,73.405,73.405,73.379,73.402,14400000.0
2006-03-23 11:14:00,73.413,73.413,73.405,73.407,11200000.0
2006-03-23 11:15:00,73.397,73.397,73.375,73.383,10600000.0
2006-03-23 11:16:00,73.359,73.369,73.359,73.369,12800000.0
2006-03-23 11:17:00,73.383,73.412,73.383,73.412,11200000.0
2006-03-23 11:18:00,73.414,73.414,73.394,73.395,12800000.0
2006-03-23 11:19:00,73.385,73.408,73.385,73.408,17600000.0
2006-03-23 11:20:00,73.409,73.409,73.398,73.406,13200000.0
2006-03-23 11:21:00,73.411,73.411,73.398,73.407,14400000.0
2006-03-23 11:22:00,73.402,73.419,73.402,73.419,12800000.0
2006-03-23 11:23:00,73.435,73.436,73.427,73.432,11200000.0
2006-03-23 11:24:00,73.435,73.435,73.408,73.418,12800000.0
2006-03-23 11:27:00,73.411,73.411,73.391,73.402,11200000.0
2006-03-23 11:28:00,73.411,73.415,73.411,73.411,14400000.0
2006-03-23 11:30:00,73.407,73.415,73.405,73.411,14400000.0
2006-03-23 11:32:00,73.396,73.4,73.391,73.394,17600000.0
2006-03-23 11:33:00,73.393,73.399,73.39,73.391,12800000.0
2006-03-23 11:34:00,73.403,73.416,73.403,73.409,12800000.0
2006-03-23 11:35:00,73.426,73.428,73.415,73.415,11200000.0
2006-03-23 11:37:00,73.434,73.434,73.401,73.401,11200000.0
2006-03-23 11:38:00,73.411,73.419,73.393,73.393,11200000.0
2006-03-23 11:39:00,73.4,73.408,73.393,73.403,11200000.0
2006-03-23 11:40:00,73.421,73.441,73.421,73.441,11200000.0
2006-03-23 11:41:00,73.418,73.418,73.4,73.402,16000000.0
2006-03-23 11:42:00,73.403,73.416,73.396,73.411,17600000.0
2006-03-23 11:43:00,73.412,73.412,73.385,73.405,11200000.0
2006-03-23 11:44:00,73.384,73.384,73.367,73.38,11200000.0
2006-03-23 11:45:00,73.384,73.392,73.38,73.39,14400000.0
2006-03-23 11:46:00,73.396,73.414,73.396,73.414,11200000.0
2006-03-23 11:47:00,73.404,73.414,73.39,73.414,17000000.0
2006-03-23 11:48:00,73.419,73.419,73.399,73.412,11200000.0
2006-03-23 11:49:00,73.399,73.41,73.399,73.406,12800000.0
2006-03-23 11:50:00,73.416,73.416,73.408,73.412,12800000.0
2006-03-23 11:51:00,73.41,73.417,73.41,73.416,11200000.0
2006-03-23 11:52:00,73.423,73.429,73.416,73.429,11200000.0
2006-03-23 11:53:00,73.436,73.445,73.427,73.436,16000000.0
2006-03-23 11:54:00,73.433,73.467,73.433,73.467,14400000.0
2006-03-23 11:55:00,73.472,73.485,73.421,73.485,11200000.0
2006-03-23 11:56:00,73.489,73.512,73.489,73.505,12800000.0
2006-03-23 11:57:00,73.506,73.518,73.502,73.517,12800000.0
2006-03-23 11:58:00,73.503,73.503,73.487,73.489,11200000.0
2006-03-23 12:00:00,73.494,73.501,73.489,73.496,11200000.0
2006-03-23 12:01:00,73.504,73.511,73.467,73.467,11200000.0
2006-03-23 12:02:00,73.473,73.48,73.469,73.469,14400000.0
2006-03-23 12:03:00,73.47,73.478,73.465,73.476,11200000.0
2006-03-23 12:06:00,73.484,73.484,73.467,73.467,12800000.0
2006-03-23 12:08:00,73.458,73.468,73.454,73.468,11200000.0
2006-03-23 12:09:00,73.468,73.468,73.456,73.456,14400000.0
2006-03-23 12:10:00,73.458,73.467,73.45,73.45,11200000.0
2006-03-23 12:11:00,73.459,73.471,73.459,73.461,13200000.0
2006-03-23 12:12:00,73.462,73.463,73.457,73.46,11200000.0
2006-03-23 12:13:00,73.473,73.484,73.473,73.479,11200000.0
2006-03-23 12:14:00,73.495,73.495,73.48,73.489,12800000.0
2006-03-23 12:15:00,73.493,73.495,73.488,73.495,12200000.0
2006-03-23 12:16:00,73.484,73.5,73.483,73.5,12800000.0
2006-03-23 12:17:00,73.51,73.514,73.451,73.513,17600000.0
2006-03-23 12:18:00,73.5,73.518,73.5,73.516,16000000.0
2006-03-23 12:19:00,73.513,73.516,73.504,73.509,12800000.0
2006-03-23 12:20:00,73.511,73.511,73.498,73.503,14400000.0
2006-03-23 12:21:00,73.516,73.543,73.512,73.543,11200000.0
2006-03-23 12:22:00,73.542,73.56,73.542,73.555,16000000.0
2006-03-23 12:23:00,73.558,73.564,73.545,73.564,13800000.0
2006-03-23 12:24:00,73.57,73.571,73.561,73.562,12800000.0
2006-03-23 12:25:00,73.549,73.549,73.519,73.519,11200000.0
2006-03-23 12:26:00,73.516,73.525,73.506,73.525,11200000.0
2006-03-23 12:27:00,73.514,73.515,73.507,73.515,11200000.0
2006-03-23 12:28:00,73.519,73.52,73.506,73.517,12800000.0
2006-03-23 12:29:00,73.52,73.547,73.519,73.547,17600000.0
2006-03-23 12:30:00,73.539,73.539,73.529,73.534,18000000.0
2006-03-23 12:31:00,73.509,73.517,73.502,73.51,12800000.0
2006-03-23 12:32:00,73.51,73.52,73.509,73.52,12800000.0
2006-03-23 12:33:00,73.517,73.523,73.511,73.513,14400000.0
2006-03-23 12:34:00,73.521,73.521,73.51,73.511,12800000.0
2006-03-23 12:35:00,73.509,73.526,73.509,73.526,11200000.0
2006-03-23 12:36:00,73.528,73.542,73.528,73.542,11200000.0
2006-03-23 12:37:00,73.531,73.544,73.531,73.543,11200000.0
2006-03-23 12:38:00,73.549,73.549,73.447,73.529,17600000.0
2006-03-23 12:39:00,73.528,73.556,73.528,73.556,16000000.0
2006-03-23 12:41:00,73.557,73.563,73.557,73.558,12800000.0
2006-03-23 12:42:00,73.564,73.571,73.562,73.566,14400000.0
2006-03-23 12:43:00,73.579,73.583,73.565,73.572,12800000.0
2006-03-23 12:44:00,73.558,73.564,73.541,73.549,17600000.0
2006-03-23 12:45:00,73.546,73.552,73.539,73.552,16000000.0
2006-03-23 12:47:00,73.551,73.556,73.537,73.555,12800000.0
2006-03-23 12:48:00,73.567,73.576,73.56,73.576,12200000.0
2006-03-23 12:49:00,73.584,73.601,73.574,73.601,16000000.0
2006-03-23 12:50:00,73.604,73.604,73.589,73.602,14400000.0
2006-03-23 12:51:00,73.613,73.624,73.613,73.623,11200000.0
2006-03-23 12:52:00,73.628,73.628,73.605,73.609,11600000.0
2006-03-23 12:53:00,73.601,73.614,73.601,73.606,11200000.0
2006-03-23 12:55:00,73.605,73.612,73.605,73.609,16000000.0
2006-03-23 12:56:00,73.619,73.621,73.611,73.619,11200000.0
2006-03-23 12:57:00,73.613,73.616,73.611,73.611,11200000.0
2006-03-23 12:59:00,73.6,73.606,73.594,73.594,16000000.0
2006-03-23 13:00:00,73.602,73.602,73.574,73.576,12200000.0
2006-03-23 13:01:00,73.56,73.561,73.547,73.561,14400000.0
2006-03-23 13:02:00,73.557,73.557,73.542,73.542,12800000.0
2006-03-23 13:03:00,73.548,73.561,73.544,73.558,16400000.0
2006-03-23 13:04:00,73.552,73.552,73.54,73.544,11200000.0
2006-03-23 13:05:00,73.529,73.532,73.508,73.513,12800000.0
2006-03-23 13:06:00,73.515,73.515,73.508,73.508,3200000.0
2006-03-23 13:07:00,73.525,73.525,73.499,73.5,14400000.0
2006-03-23 13:08:00,73.503,73.505,73.499,73.499,17000000.0
2006-03-23 13:09:00,73.498,73.498,73.478,73.489,12800000.0
2006-03-23 13:10:00,73.488,73.504,73.479,73.502,16000000.0
2006-03-23 13:11:00,73.493,73.5,73.492,73.5,11200000.0
2006-03-23 13:12:00,73.506,73.508,73.503,73.505,12800000.0
2006-03-23 13:14:00,73.504,73.513,73.495,73.495,12800000.0
2006-03-23 13:15:00,73.511,73.518,73.509,73.518,12800000.0
2006-03-23 13:16:00,73.513,73.523,73.513,73.519,17600000.0
2006-03-23 13:17:00,73.504,73.52,73.504,73.52,12800000.0
2006-03-23 13:18:00,73.521,73.547,73.519,73.547,11200000.0
2006-03-23 13:19:00,73.548,73.552,73.545,73.551,15400000.0
2006-03-23 13:20:00,73.56,73.56,73.535,73.535,9600000.0
2006-03-23 13:21:00,73.533,73.542,73.518,73.542,11200000.0
2006-03-23 13:23:00,73.534,73.534,73.523,73.525,12200000.0
2006-03-23 13:24:00,73.538,73.538,73.475,73.529,8000000.0
2006-03-23 13:25:00,73.52,73.526,73.518,73.518,17600000.0
2006-03-23 13:26:00,73.526,73.532,73.515,73.516,17600000.0
2006-03-23 13:27:00,73.511,73.538,73.508,73.538,12800000.0
2006-03-23 13:28:00,73.544,73.544,73.452,73.539,16000000.0
2006-03-23 13:29:00,73.54,73.546,73.54,73.545,11200000.0
2006-03-23 13:30:00,73.548,73.548,73.54,73.545,12800000.0
2006-03-23 13:31:00,73.535,73.535,73.527,73.527,11200000.0
2006-03-23 13:32:00,73.528,73.533,73.522,73.522,11200000.0
2006-03-23 13:33:00,73.522,73.522,73.511,73.511,19200000.0
2006-03-23 13:34:00,73.516,73.518,73.509,73.51,14400000.0
2006-03-23 13:35:00,73.518,73.518,73.511,73.511,36800000.0
2006-03-23 13:36:00,73.511,73.512,73.506,73.506,17600000.0
2006-03-23 13:37:00,73.494,73.503,73.491,73.491,14400000.0
2006-03-23 13:38:00,73.488,73.497,73.483,73.49,33600000.0
2006-03-23 13:39:00,73.492,73.492,73.485,73.486,14400000.0
2006-03-23 13:40:00,73.49,73.492,73.482,73.482,40400000.0
2006-03-23 13:42:00,73.48,73.494,73.48,73.487,11200000.0
2006-03-23 13:43:00,73.489,73.495,73.473,73.495,27200000.0
2006-03-23 13:44:00,73.507,73.507,73.487,73.487,33600000.0
2006-03-23 13:45:00,73.483,73.497,73.483,73.492,20800000.0
2006-03-23 13:46:00,73.487,73.494,73.481,73.483,23400000.0
2006-03-23 13:47:00,73.477,73.481,73.476,73.481,12800000.0
2006-03-23 13:48:00,73.486,73.503,73.486,73.502,12800000.0
2006-03-23 13:49:00,73.512,73.519,73.509,73.519,17600000.0
2006-03-23 13:50:00,73.523,73.523,73.507,73.507,10600000.0
2006-03-23 13:51:00,73.51,73.528,73.51,73.525,24000000.0
2006-03-23 13:52:00,73.535,73.544,73.532,73.532,12200000.0
2006-03-23 13:53:00,73.546,73.554,73.546,73.554,17600000.0
2006-03-23 13:55:00,73.549,73.557,73.547,73.554,14400000.0
2006-03-23 13:56:00,73.558,73.558,73.548,73.552,14400000.0
2006-03-23 13:57:00,73.557,73.563,73.552,73.559,28800000.0
2006-03-23 13:58:00,73.562,73.562,73.552,73.552,14400000.0
2006-03-23 13:59:00,73.546,73.549,73.535,73.549,32400000.0
2006-03-23 14:00:00,73.536,73.541,73.531,73.531,47400000.0
2006-03-23 14:01:00,73.538,73.555,73.537,73.555,32000000.0
2006-03-23 14:03:00,73.561,73.572,73.561,73.566,14400000.0
2006-03-23 14:04:00,73.568,73.572,73.568,73.571,11200000.0
2006-03-23 14:05:00,73.557,73.557,73.534,73.539,24000000.0
2006-03-23 14:06:00,73.53,73.53,73.515,73.529,36800000.0
2006-03-23 14:07:00,73.53,73.533,73.524,73.53,40000000.0
2006-03-23 14:08:00,73.53,73.543,73.53,73.54,16000000.0
2006-03-23 14:09:00,73.547,73.552,73.543,73.548,33600000.0
2006-03-23 14:10:00,73.538,73.541,73.531,73.531,33600000.0
2006-03-23 14:11:00,73.534,73.559,73.534,73.559,14400000.0
2006-03-23 14:13:00,73.561,73.567,73.557,73.561,14400000.0
2006-03-23 14:14:00,73.56,73.568,73.56,73.561,12800000.0
2006-03-23 14:15:00,73.558,73.558,73.544,73.544,28200000.0
2006-03-23 14:16:00,73.529,73.537,73.525,73.533,25600000.0
2006-03-23 14:17:00,73.527,73.538,73.526,73.537,12800000.0
2006-03-23 14:18:00,73.543,73.543,73.53,73.53,16000000.0
2006-03-23 14:19:00,73.528,73.531,73.522,73.522,12800000.0
2006-03-23 14:20:00,73.534,73.534,73.527,73.528,25000000.0
2006-03-23 14:21:00,73.534,73.544,73.531,73.544,28800000.0
2006-03-23 14:22:00,73.531,73.538,73.525,73.532,11200000.0
2006-03-23 14:23:00,73.523,73.532,73.52,73.532,47400000.0
2006-03-23 14:24:00,73.526,73.527,73.514,73.527,12800000.0
2006-03-23 14:25:00,73.537,73.553,73.537,73.547,12800000.0
2006-03-23 14:26:00,73.54,73.547,73.535,73.544,12800000.0
2006-03-23 14:27:00,73.546,73.582,73.546,73.582,17600000.0
2006-03-23 14:28:00,73.587,73.595,73.578,73.585,11200000.0
2006-03-23 14:29:00,73.593,73.593,73.576,73.583,36800000.0
2006-03-23 14:30:00,73.58,73.587,73.576,73.583,22400000.0
2006-03-23 14:31:00,73.577,73.577,73.554,73.554,20800000.0
2006-03-23 14:32:00,73.567,73.591,73.566,73.591,8000000.0
2006-03-23 14:33:00,73.594,73.6,73.588,73.597,24000000.0
2006-03-23 14:34:00,73.612,73.612,73.599,73.599,12800000.0
2006-03-23 14:35:00,73.589,73.589,73.571,73.571,13800000.0
2006-03-23 14:36:00,73.574,73.574,73.558,73.558,11200000.0
2006-03-23 14:37:00,73.562,73.574,73.558,73.574,10600000.0
2006-03-23 14:38:00,73.568,73.576,73.568,73.574,56000000.0
2006-03-23 14:39:00,73.582,73.582,73.565,73.572,12800000.0
2006-03-23 14:40:00,73.577,73.599,73.577,73.59,14400000.0
2006-03-23 14:42:00,73.594,73.597,73.587,73.591,12800000.0
2006-03-23 14:43:00,73.591,73.594,73.589,73.592,25600000.0
2006-03-23 14:44:00,73.603,73.603,73.596,73.599,12800000.0
2006-03-23 14:46:00,73.594,73.596,73.592,73.593,10600000.0
2006-03-23 14:47:00,73.591,73.6,73.59,73.595,16400000.0
2006-03-23 14:48:00,73.594,73.6,73.593,73.593,19200000.0
2006-03-23 14:49:00,73.594,73.601,73.589,73.601,32000000.0
2006-03-23 14:50:00,73.602,73.602,73.598,73.599,28800000.0
2006-03-23 14:51:00,73.588,73.605,73.588,73.6,31400000.0
2006-03-23 14:52:00,73.597,73.597,73.58,73.588,12800000.0
2006-03-23 14:53:00,73.59,73.59,73.574,73.574,17600000.0
2006-03-23 14:54:00,73.561,73.561,73.545,73.545,12200000.0
2006-03-23 14:55:00,73.54,73.54,73.53,73.533,16000000.0
2006-03-23 14:56:00,73.521,73.534,73.521,73.524,12800000.0
2006-03-23 14:57:00,73.538,73.543,73.536,73.537,12800000.0
2006-03-23 14:59:00,73.53,73.533,73.521,73.529,16000000.0
2006-03-23 15:01:00,73.521,73.538,73.521,73.529,12800000.0
2006-03-23 15:02:00,73.53,73.53,73.513,73.515,27200000.0
2006-03-23 15:03:00,73.514,73.527,73.514,73.522,12800000.0
2006-03-23 15:06:00,73.515,73.515,73.506,73.506,11200000.0
2006-03-23 15:07:00,73.517,73.517,73.509,73.512,25600000.0
2006-03-23 15:08:00,73.515,73.515,73.513,73.513,3200000.0
2006-03-23 15:09:00,73.514,73.531,73.514,73.522,16000000.0
2006-03-23 15:10:00,73.531,73.531,73.518,73.518,12800000.0
2006-03-23 15:11:00,73.515,73.515,73.51,73.511,32000000.0
2006-03-23 15:12:00,73.515,73.522,73.514,73.522,12800000.0
2006-03-23 15:13:00,73.523,73.527,73.523,73.527,44800000.0
2006-03-23 15:14:00,73.528,73.53,73.523,73.524,35200000.0
2006-03-23 15:15:00,73.521,73.521,73.51,73.51,22400000.0
2006-03-23 15:17:00,73.513,73.522,73.509,73.516,22400000.0
2006-03-23 15:19:00,73.526,73.529,73.524,73.524,16000000.0
2006-03-23 15:20:00,73.521,73.521,73.514,73.516,24000000.0
2006-03-23 15:21:00,73.517,73.517,73.509,73.514,14400000.0
2006-03-23 15:22:00,73.513,73.518,73.51,73.517,12800000.0
2006-03-23 15:23:00,73.521,73.521,73.512,73.519,48000000.0
2006-03-23 15:24:00,73.523,73.531,73.521,73.528,25600000.0
2006-03-23 15:25:00,73.517,73.519,73.502,73.502,27200000.0
2006-03-23 15:26:00,73.497,73.5,73.496,73.498,40000000.0
2006-03-23 15:27:00,73.495,73.495,73.483,73.483,28800000.0
2006-03-23 15:28:00,73.479,73.479,73.46,73.46,69800000.0
2006-03-23 15:29:00,73.468,73.468,73.376,73.466,45800000.0
2006-03-23 15:30:00,73.373,73.518,73.373,73.375,115200000.0
2006-03-23 15:31:00,73.455,73.466,73.455,73.461,60200000.0
2006-03-23 15:32:00,73.464,73.474,73.464,73.474,30400000.0
2006-03-23 15:36:00,73.47,73.47,73.43,73.43,31400000.0
2006-03-23 15:37:00,73.396,73.396,73.361,73.361,29800000.0
2006-03-23 15:38:00,73.36,73.369,73.36,73.369,59200000.0
2006-03-23 15:39:00,73.367,73.384,73.367,73.384,36800000.0
2006-03-23 15:40:00,73.393,73.393,73.381,73.385,35200000.0
2006-03-23 15:42:00,73.384,73.392,73.384,73.392,43200000.0
2006-03-23 15:43:00,73.416,73.422,73.409,73.411,27200000.0
2006-03-23 15:44:00,73.421,73.442,73.421,73.442,12800000.0
2006-03-23 15:45:00,73.442,73.442,73.417,73.423,16000000.0
2006-03-23 15:46:00,73.416,73.44,73.416,73.44,14400000.0
2006-03-23 15:47:00,73.444,73.445,73.422,73.422,30400000.0
2006-03-23 15:48:00,73.424,73.424,73.412,73.419,27200000.0
2006-03-23 15:49:00,73.427,73.429,73.406,73.413,11200000.0
2006-03-23 15:50:00,73.408,73.412,73.402,73.412,11200000.0
2006-03-23 15:51:00,73.398,73.402,73.39,73.39,12800000.0
2006-03-23 15:52:00,73.396,73.404,73.393,73.393,20800000.0
2006-03-23 15:53:00,73.396,73.396,73.383,73.384,24000000.0
2006-03-23 15:54:00,73.38,73.381,73.356,73.356,28800000.0
2006-03-23 15:55:00,73.339,73.341,73.335,73.336,24000000.0
2006-03-23 15:56:00,73.336,73.34,73.325,73.325,51200000.0
2006-03-23 15:57:00,73.326,73.341,73.325,73.325,12800000.0
2006-03-23 15:58:00,73.329,73.335,73.326,73.33,19200000.0
2006-03-23 15:59:00,73.334,73.339,73.33,73.339,36200000.0
2006-03-23 16:00:00,73.338,73.347,73.338,73.342,51200000.0
2006-03-23 16:02:00,73.348,73.361,73.348,73.359,11200000.0
2006-03-23 16:03:00,73.36,73.36,73.351,73.354,63400000.0
2006-03-23 16:04:00,73.344,73.344,73.331,73.331,44800000.0
2006-03-23 16:05:00,73.324,73.34,73.319,73.322,46800000.0
2006-03-23 16:06:00,73.318,73.321,73.31,73.31,35200000.0
2006-03-23 16:07:00,73.308,73.31,73.291,73.31,32000000.0
2006-03-23 16:08:00,73.28,73.28,73.259,73.259,44800000.0
2006-03-23 16:09:00,73.257,73.261,73.252,73.261,44200000.0
2006-03-23 16:10:00,73.238,73.248,73.229,73.229,41600000.0
2006-03-23 16:11:00,73.226,73.232,73.225,73.231,14400000.0
2006-03-23 16:12:00,73.234,73.237,73.223,73.223,56000000.0
2006-03-23 16:13:00,73.22,73.22,73.211,73.215,11200000.0
2006-03-23 16:14:00,73.22,73.25,73.22,73.248,49600000.0
2006-03-23 16:15:00,73.265,73.266,73.26,73.263,59200000.0
2006-03-23 16:17:00,73.273,73.285,73.271,73.285,38400000.0
2006-03-23 16:18:00,73.277,73.277,73.267,73.273,11200000.0
2006-03-23 16:19:00,73.267,73.267,73.248,73.256,22400000.0
2006-03-23 16:24:00,73.256,73.256,73.241,73.242,17600000.0
2006-03-23 16:25:00,73.233,73.234,73.22,73.228,33600000.0
2006-03-23 16:26:00,73.227,73.227,73.218,73.226,17600000.0
2006-03-23 16:27:00,73.232,73.232,73.209,73.209,35200000.0
2006-03-23 16:28:00,73.197,73.204,73.19,73.194,27200000.0
2006-03-23 16:29:00,73.193,73.193,73.159,73.159,11200000.0
2006-03-23 16:30:00,73.155,73.16,73.133,73.133,11200000.0
2006-03-23 16:31:00,73.146,73.146,73.096,73.099,41600000.0
2006-03-23 16:32:00,73.088,73.111,73.087,73.111,12800000.0
2006-03-23 16:33:00,73.117,73.15,73.117,73.147,27200000.0
2006-03-23 16:34:00,73.137,73.143,73.133,73.138,35200000.0
2006-03-23 16:35:00,73.143,73.157,73.143,73.157,52800000.0
2006-03-23 16:36:00,73.158,73.159,73.145,73.159,51200000.0
2006-03-23 16:37:00,73.155,73.156,73.144,73.144,41600000.0
2006-03-23 16:38:00,73.137,73.137,73.124,73.125,40000000.0
2006-03-23 16:39:00,73.123,73.133,73.123,73.132,35200000.0
2006-03-23 16:40:00,73.118,73.118,73.101,73.112,56000000.0
2006-03-23 16:41:00,73.106,73.11,73.092,73.11,73600000.0
2006-03-23 16:42:00,73.117,73.127,73.117,73.117,54400000.0
2006-03-23 16:43:00,73.134,73.143,73.132,73.132,17600000.0
2006-03-23 16:44:00,73.136,73.144,73.133,73.144,11200000.0
2006-03-23 16:45:00,73.132,73.137,73.118,73.118,57600000.0
2006-03-23 16:46:00,73.1,73.103,73.092,73.092,11200000.0
2006-03-23 16:47:00,73.098,73.11,73.094,73.11,70400000.0
2006-03-23 16:48:00,73.095,73.121,73.095,73.121,52600000.0
2006-03-23 16:49:00,73.115,73.119,73.111,73.118,36800000.0
2006-03-23 16:50:00,73.114,73.119,73.108,73.11,75600000.0
2006-03-23 16:51:00,73.114,73.166,73.114,73.166,32000000.0
2006-03-23 16:52:00,73.167,73.182,73.163,73.175,46400000.0
2006-03-23 16:53:00,73.165,73.169,73.159,73.159,30400000.0
2006-03-23 16:54:00,73.167,73.181,73.167,73.181,10600000.0
2006-03-23 16:55:00,73.198,73.203,73.196,73.198,27200000.0
2006-03-23 16:56:00,73.206,73.22,73.18,73.186,36800000.0
2006-03-23 16:57:00,73.185,73.2,73.185,73.197,19200000.0
2006-03-23 16:58:00,73.2,73.205,73.194,73.199,12800000.0
2006-03-23 16:59:00,73.194,73.204,73.191,73.191,51200000.0
2006-03-23 17:00:00,73.207,73.222,73.207,73.212,49600000.0
2006-03-23 17:01:00,73.2,73.228,73.2,73.228,40000000.0
2006-03-23 17:02:00,73.236,73.236,73.215,73.233,33600000.0
2006-03-23 17:03:00,73.27,73.276,73.258,73.274,44800000.0
2006-03-23 17:04:00,73.301,73.303,73.291,73.291,41600000.0
2006-03-23 17:05:00,73.292,73.296,73.286,73.286,53800000.0
2006-03-23 17:06:00,73.273,73.277,73.268,73.274,59200000.0
2006-03-23 17:07:00,73.281,73.304,73.281,73.304,35200000.0
2006-03-23 17:08:00,73.296,73.296,73.271,73.271,68200000.0
2006-03-23 17:09:00,73.275,73.317,73.275,73.317,59200000.0
2006-03-23 17:10:00,73.304,73.308,73.29,73.29,25600000.0
2006-03-23 17:11:00,73.277,73.289,73.277,73.289,38400000.0
2006-03-23 17:12:00,73.3,73.32,73.288,73.32,25600000.0
2006-03-23 17:13:00,73.33,73.33,73.314,73.314,28800000.0
2006-03-23 17:14:00,73.316,73.322,73.309,73.311,22400000.0
2006-03-23 17:15:00,73.322,73.338,73.322,73.336,19200000.0
2006-03-23 17:16:00,73.321,73.322,73.314,73.314,17600000.0
2006-03-23 17:17:00,73.317,73.327,73.315,73.315,38400000.0
2006-03-23 17:18:00,73.32,73.326,73.318,73.322,57600000.0
2006-03-23 17:19:00,73.322,73.35,73.322,73.35,24000000.0
2006-03-23 17:20:00,73.357,73.372,73.357,73.372,16000000.0
2006-03-23 17:21:00,73.373,73.373,73.362,73.37,29200000.0
2006-03-23 17:22:00,73.358,73.367,73.346,73.362,19200000.0
2006-03-23 17:23:00,73.348,73.352,73.33,73.334,10600000.0
2006-03-23 17:25:00,73.34,73.352,73.339,73.352,17600000.0
2006-03-23 17:26:00,73.357,73.357,73.346,73.346,12800000.0
2006-03-23 17:27:00,73.355,73.375,73.342,73.375,46400000.0
2006-03-23 17:28:00,73.397,73.438,73.397,73.438,12800000.0
2006-03-23 17:29:00,73.478,73.478,73.455,73.467,27200000.0
2006-03-23 17:30:00,73.47,73.47,73.444,73.453,17600000.0
2006-03-23 17:31:00,73.443,73.443,73.407,73.437,88000000.0
2006-03-23 17:32:00,73.451,73.451,73.422,73.428,52800000.0
2006-03-23 17:33:00,73.441,73.441,73.433,73.435,36800000.0
2006-03-23 17:34:00,73.455,73.486,73.455,73.485,64400000.0
2006-03-23 17:35:00,73.51,73.51,73.5,73.5,43200000.0
2006-03-23 17:36:00,73.476,73.476,73.45,73.45,33600000.0
2006-03-23 17:37:00,73.437,73.437,73.414,73.418,16000000.0
2006-03-23 17:38:00,73.404,73.404,73.365,73.365,34600000.0
2006-03-23 17:39:00,73.363,73.38,73.363,73.379,16000000.0
2006-03-23 17:40:00,73.349,73.364,73.349,73.364,75200000.0
2006-03-23 17:41:00,73.4,73.4,73.353,73.353,12800000.0
2006-03-23 17:42:00,73.362,73.367,73.358,73.361,9600000.0
2006-03-23 17:43:00,73.349,73.354,73.342,73.342,17600000.0
2006-03-23 17:44:00,73.335,73.352,73.329,73.349,30400000.0
2006-03-23 17:45:00,73.357,73.36,73.355,73.357,30400000.0
2006-03-23 17:46:00,73.367,73.382,73.367,73.377,41600000.0
2006-03-23 17:47:00,73.38,73.392,73.371,73.371,58000000.0
2006-03-23 17:48:00,73.357,73.357,73.315,73.315,57600000.0
2006-03-23 17:49:00,73.283,73.3,73.283,73.299,46400000.0
2006-03-23 17:50:00,73.308,73.325,73.308,73.325,8000000.0
2006-03-23 17:51:00,73.326,73.335,73.316,73.33,49600000.0
2006-03-23 17:52:00,73.342,73.353,73.341,73.353,43200000.0
2006-03-23 17:53:00,73.363,73.371,73.347,73.347,33000000.0
2006-03-23 17:54:00,73.312,73.327,73.307,73.327,38400000.0
2006-03-23 17:55:00,73.332,73.335,73.3,73.308,40000000.0
2006-03-23 17:56:00,73.301,73.31,73.282,73.282,44800000.0
2006-03-23 17:57:00,73.262,73.276,73.261,73.276,37200000.0
2006-03-23 17:58:00,73.265,73.265,73.253,73.263,17600000.0
2006-03-23 17:59:00,73.274,73.288,73.27,73.271,62400000.0
2006-03-23 18:00:00,73.266,73.266,73.241,73.246,51200000.0
2006-03-23 18:01:00,73.252,73.308,73.252,73.308,32000000.0
2006-03-23 18:02:00,73.298,73.306,73.294,73.296,23400000.0
2006-03-23 18:03:00,73.303,73.325,73.302,73.324,36800000.0
2006-03-23 18:04:00,73.307,73.307,73.284,73.284,34000000.0
2006-03-23 18:05:00,73.284,73.284,73.254,73.257,12800000.0
2006-03-23 18:06:00,73.262,73.265,73.254,73.257,30400000.0
2006-03-23 18:07:00,73.253,73.253,73.226,73.226,11200000.0
2006-03-23 18:08:00,73.232,73.253,73.232,73.253,84800000.0
2006-03-23 18:09:00,73.253,73.253,73.241,73.242,33600000.0
2006-03-23 18:10:00,73.247,73.257,73.233,73.257,16000000.0
2006-03-23 18:11:00,73.269,73.275,73.263,73.263,12200000.0
2006-03-23 18:12:00,73.279,73.301,73.274,73.301,12800000.0
2006-03-23 18:13:00,73.321,73.342,73.321,73.342,27200000.0
2006-03-23 18:14:00,73.373,73.373,73.344,73.344,19200000.0
2006-03-23 18:15:00,73.356,73.365,73.349,73.356,30400000.0
2006-03-23 18:16:00,73.367,73.409,73.367,73.409,56400000.0
2006-03-23 18:17:00,73.402,73.403,73.388,73.401,43200000.0
2006-03-23 18:18:00,73.409,73.409,73.376,73.376,30400000.0
2006-03-23 18:19:00,73.323,73.335,73.31,73.316,46400000.0
2006-03-23 18:20:00,73.312,73.358,73.312,73.358,43200000.0
2006-03-23 18:21:00,73.341,73.341,73.3,73.3,12800000.0
2006-03-23 18:22:00,73.314,73.32,73.311,73.317,33600000.0
2006-03-23 18:23:00,73.312,73.312,73.287,73.288,46400000.0
2006-03-23 18:24:00,73.273,73.273,73.248,73.252,53200000.0
2006-03-23 18:25:00,73.251,73.27,73.251,73.262,33600000.0
2006-03-23 18:26:00,73.258,73.274,73.258,73.265,12800000.0
2006-03-23 18:27:00,73.282,73.298,73.282,73.294,33000000.0
2006-03-23 18:28:00,73.304,73.322,73.304,73.314,12800000.0
2006-03-23 18:29:00,73.301,73.308,73.299,73.304,25600000.0
2006-03-23 18:30:00,73.303,73.315,73.293,73.309,36200000.0
2006-03-23 18:31:00,73.31,73.318,73.309,73.312,11200000.0
2006-03-23 18:32:00,73.314,73.314,73.304,73.304,70200000.0
2006-03-23 18:33:00,73.321,73.326,73.318,73.318,31400000.0
2006-03-23 18:34:00,73.313,73.326,73.313,73.326,19200000.0
2006-03-23 18:35:00,73.323,73.336,73.322,73.332,43200000.0
2006-03-23 18:36:00,73.352,73.352,73.338,73.338,8000000.0
2006-03-23 18:37:00,73.324,73.371,73.324,73.371,36800000.0
2006-03-23 18:38:00,73.399,73.412,73.397,73.4,49600000.0
2006-03-23 18:39:00,73.385,73.393,73.382,73.386,76800000.0
2006-03-23 18:40:00,73.38,73.404,73.38,73.404,65600000.0
2006-03-23 18:41:00,73.394,73.403,73.39,73.399,72000000.0
2006-03-23 18:42:00,73.406,73.406,73.395,73.399,77800000.0
2006-03-23 18:43:00,73.396,73.396,73.387,73.389,49600000.0
2006-03-23 18:44:00,73.378,73.378,73.361,73.366,30400000.0
2006-03-23 18:45:00,73.366,73.37,73.349,73.368,12800000.0
2006-03-23 18:46:00,73.372,73.377,73.368,73.377,12800000.0
2006-03-23 18:47:00,73.367,73.377,73.367,73.371,14400000.0
2006-03-23 18:48:00,73.371,73.371,73.359,73.36,28800000.0
2006-03-23 18:49:00,73.354,73.354,73.319,73.319,24000000.0
2006-03-23 18:50:00,73.325,73.331,73.322,73.322,46800000.0
2006-03-23 18:51:00,73.33,73.332,73.326,73.33,12800000.0
2006-03-23 18:52:00,73.331,73.346,73.331,73.344,19200000.0
2006-03-23 18:53:00,73.353,73.359,73.348,73.357,30400000.0
2006-03-23 18:54:00,73.354,73.358,73.349,73.354,19200000.0
2006-03-23 18:55:00,73.346,73.348,73.336,73.342,22400000.0
2006-03-23 18:56:00,73.345,73.357,73.345,73.357,16000000.0
2006-03-23 18:58:00,73.371,73.375,73.366,73.366,32000000.0
2006-03-23 18:59:00,73.359,73.363,73.353,73.363,32000000.0
2006-03-23 19:00:00,73.359,73.359,73.352,73.356,14400000.0
2006-03-23 19:01:00,73.362,73.362,73.351,73.351,11200000.0
2006-03-23 19:02:00,73.339,73.342,73.333,73.333,43200000.0
2006-03-23 19:03:00,73.324,73.329,73.314,73.315,14400000.0
2006-03-23 19:04:00,73.326,73.338,73.324,73.338,14400000.0
2006-03-23 19:05:00,73.346,73.363,73.346,73.363,17600000.0
2006-03-23 19:06:00,73.365,73.369,73.353,73.363,56000000.0
2006-03-23 19:07:00,73.356,73.358,73.348,73.353,35200000.0
2006-03-23 19:08:00,73.364,73.364,73.344,73.344,22400000.0
2006-03-23 19:09:00,73.331,73.34,73.331,73.335,12800000.0
2006-03-23 19:10:00,73.329,73.332,73.324,73.327,17600000.0
2006-03-23 19:11:00,73.315,73.315,73.303,73.314,17600000.0
2006-03-23 19:12:00,73.318,73.327,73.318,73.327,24000000.0
2006-03-23 19:13:00,73.324,73.337,73.322,73.335,16000000.0
2006-03-23 19:14:00,73.335,73.335,73.325,73.333,12800000.0
2006-03-23 19:15:00,73.335,73.335,73.318,73.327,16400000.0
2006-03-23 19:16:00,73.343,73.351,73.33,73.345,12800000.0
2006-03-23 19:17:00,73.351,73.362,73.346,73.362,14400000.0
2006-03-23 19:18:00,73.356,73.361,73.353,73.354,32000000.0
2006-03-23 19:19:00,73.35,73.351,73.339,73.349,11200000.0
2006-03-23 19:20:00,73.357,73.371,73.357,73.366,14400000.0
2006-03-23 19:21:00,73.367,73.396,73.367,73.396,17000000.0
2006-03-23 19:22:00,73.407,73.407,73.391,73.396,14400000.0
2006-03-23 19:23:00,73.396,73.396,73.382,73.389,16000000.0
2006-03-23 19:24:00,73.393,73.393,73.38,73.393,48000000.0
2006-03-23 19:25:00,73.419,73.476,73.419,73.476,12800000.0
2006-03-23 19:26:00,73.454,73.455,73.447,73.451,41600000.0
2006-03-23 19:27:00,73.445,73.445,73.436,73.444,14400000.0
2006-03-23 19:28:00,73.438,73.445,73.428,73.438,12800000.0
2006-03-23 19:29:00,73.436,73.447,73.421,73.421,12800000.0
2006-03-23 19:30:00,73.42,73.42,73.411,73.413,11200000.0
2006-03-23 19:31:00,73.424,73.424,73.404,73.404,11200000.0
2006-03-23 19:32:00,73.383,73.383,73.339,73.339,11200000.0
2006-03-23 19:33:00,73.342,73.342,73.323,73.323,12800000.0
2006-03-23 19:34:00,73.329,73.342,73.327,73.342,12800000.0
2006-03-23 19:35:00,73.34,73.341,73.329,73.332,17600000.0
2006-03-23 19:36:00,73.328,73.332,73.318,73.332,16000000.0
2006-03-23 19:37:00,73.33,73.349,73.33,73.349,11200000.0
2006-03-23 19:38:00,73.339,73.341,73.336,73.341,11200000.0
2006-03-23 19:39:00,73.331,73.341,73.331,73.339,12800000.0
2006-03-23 19:40:00,73.312,73.329,73.312,73.326,11200000.0
2006-03-23 19:41:00,73.316,73.318,73.31,73.318,11200000.0
2006-03-23 19:42:00,73.315,73.327,73.315,73.327,11200000.0
2006-03-23 19:43:00,73.32,73.327,73.32,73.324,11200000.0
2006-03-23 19:44:00,73.327,73.337,73.322,73.337,11200000.0
2006-03-23 19:45:00,73.344,73.35,73.336,73.35,16000000.0
2006-03-23 19:46:00,73.35,73.359,73.35,73.353,8000000.0
2006-03-23 19:47:00,73.345,73.345,73.339,73.342,9600000.0
2006-03-23 19:49:00,73.341,73.342,73.338,73.339,30400000.0
2006-03-23 19:51:00,73.341,73.342,73.335,73.339,12800000.0
2006-03-23 19:52:00,73.325,73.34,73.317,73.34,16000000.0
2006-03-23 19:55:00,73.357,73.362,73.356,73.362,11200000.0
2006-03-23 19:56:00,73.363,73.367,73.353,73.361,16000000.0
2006-03-23 19:59:00,73.354,73.358,73.354,73.358,6400000.0
2006-03-23 20:00:00,73.36,73.363,73.354,73.361,17600000.0
2006-03-23 20:01:00,73.361,73.366,73.357,73.357,12800000.0
2006-03-23 20:02:00,73.349,73.349,73.34,73.342,17000000.0
2006-03-23 20:03:00,73.34,73.348,73.338,73.348,16000000.0
2006-03-23 20:04:00,73.341,73.352,73.34,73.351,30400000.0
2006-03-23 20:05:00,73.354,73.354,73.34,73.347,12800000.0
2006-03-23 20:10:00,73.325,73.353,73.325,73.341,14400000.0
2006-03-23 20:11:00,73.34,73.343,73.335,73.335,11200000.0
2006-03-23 20:13:00,73.337,73.341,73.336,73.338,11200000.0
2006-03-23 20:14:00,73.335,73.34,73.276,73.339,14400000.0
2006-03-23 20:15:00,73.335,73.335,73.315,73.328,11200000.0
2006-03-23 20:17:00,73.326,73.326,73.309,73.32,33600000.0
2006-03-23 20:18:00,73.341,73.345,73.337,73.345,11200000.0
2006-03-23 20:19:00,73.347,73.352,73.347,73.352,11200000.0
2006-03-23 20:20:00,73.348,73.357,73.343,73.357,19200000.0
2006-03-23 20:21:00,73.357,73.359,73.348,73.355,12800000.0
2006-03-23 20:26:00,73.351,73.351,73.342,73.342,16000000.0
2006-03-23 20:28:00,73.347,73.35,73.336,73.35,11200000.0
2006-03-23 20:33:00,73.349,73.355,73.343,73.355,12800000.0
2006-03-23 20:34:00,73.358,73.359,73.353,73.353,11200000.0
2006-03-23 20:35:00,73.355,73.361,73.355,73.359,11200000.0
2006-03-23 20:37:00,73.368,73.368,73.359,73.363,8000000.0
2006-03-23 20:39:00,73.363,73.363,73.353,73.355,11200000.0
2006-03-23 20:40:00,73.359,73.363,73.349,73.363,11200000.0
2006-03-23 20:41:00,73.368,73.372,73.365,73.368,14400000.0
2006-03-23 20:42:00,73.368,73.368,73.356,73.358,11200000.0
2006-03-23 20:45:00,73.357,73.357,73.348,73.348,12800000.0
2006-03-23 20:46:00,73.35,73.357,73.346,73.351,14400000.0
2006-03-23 20:47:00,73.355,73.363,73.352,73.363,12800000.0
2006-03-23 20:49:00,73.364,73.366,73.357,73.357,8000000.0
2006-03-23 20:50:00,73.367,73.374,73.359,73.374,14400000.0
2006-03-23 20:51:00,73.365,73.368,73.359,73.359,28200000.0
2006-03-23 20:52:00,73.357,73.361,73.351,73.352,11200000.0
2006-03-23 20:53:00,73.357,73.361,73.356,73.359,16000000.0
2006-03-23 20:54:00,73.361,73.361,73.351,73.356,14400000.0
2006-03-23 20:55:00,73.358,73.358,73.339,73.346,11200000.0
2006-03-23 20:56:00,73.339,73.339,73.329,73.333,8000000.0
2006-03-23 20:57:00,73.339,73.357,73.339,73.357,12800000.0
2006-03-23 20:58:00,73.358,73.362,73.354,73.362,11200000.0
2006-03-23 20:59:00,73.358,73.362,73.358,73.359,11200000.0
2006-03-23 21:00:00,73.364,73.368,73.358,73.368,17600000.0
2006-03-23 21:01:00,73.363,73.381,73.359,73.376,11200000.0
2006-03-23 21:02:00,73.377,73.377,73.369,73.369,16000000.0
2006-03-23 21:03:00,73.369,73.388,73.369,73.388,11200000.0
2006-03-23 21:04:00,73.393,73.393,73.381,73.387,16000000.0
2006-03-23 21:05:00,73.384,73.392,73.371,73.392,12800000.0
2006-03-23 21:06:00,73.397,73.409,73.397,73.405,12800000.0
2006-03-23 21:07:00,73.414,73.416,73.404,73.415,14400000.0
2006-03-23 21:08:00,73.419,73.428,73.414,73.428,16000000.0
2006-03-23 21:09:00,73.416,73.438,73.416,73.43,8000000.0
2006-03-23 21:10:00,73.433,73.441,73.433,73.441,3200000.0
2006-03-23 21:11:00,73.453,73.463,73.446,73.463,12800000.0
2006-03-23 21:12:00,73.461,73.471,73.461,73.471,12800000.0
2006-03-23 21:13:00,73.492,73.509,73.484,73.509,16000000.0
2006-03-23 21:14:00,73.519,73.526,73.509,73.522,12800000.0
2006-03-23 21:15:00,73.515,73.526,73.515,73.526,14400000.0
2006-03-23 21:16:00,73.526,73.526,73.513,73.513,9600000.0
2006-03-23 21:17:00,73.511,73.522,73.511,73.512,12800000.0
2006-03-23 21:18:00,73.51,73.51,73.418,73.505,12800000.0
2006-03-23 21:19:00,73.506,73.511,73.499,73.509,17000000.0
2006-03-23 21:20:00,73.494,73.515,73.494,73.5,14400000.0
2006-03-23 21:21:00,73.506,73.513,73.506,73.513,11200000.0
2006-03-23 21:22:00,73.522,73.522,73.507,73.513,12800000.0
2006-03-23 21:23:00,73.502,73.512,73.502,73.506,11200000.0
2006-03-23 21:24:00,73.501,73.501,73.487,73.487,11200000.0
2006-03-23 21:27:00,73.505,73.505,73.499,73.505,12800000.0
2006-03-23 21:28:00,73.509,73.53,73.509,73.519,11200000.0
2006-03-23 21:30:00,73.514,73.515,73.509,73.515,12800000.0
2006-03-23 21:31:00,73.515,73.523,73.515,73.523,11200000.0
2006-03-23 21:32:00,73.527,73.529,73.522,73.523,14400000.0
2006-03-23 21:34:00,73.521,73.535,73.521,73.525,18000000.0
2006-03-23 21:35:00,73.53,73.53,73.518,73.518,12800000.0
2006-03-23 21:36:00,73.509,73.521,73.509,73.513,9600000.0
2006-03-23 21:37:00,73.499,73.512,73.499,73.506,16000000.0
2006-03-23 21:38:00,73.515,73.544,73.429,73.429,12800000.0
2006-03-23 21:39:00,73.513,73.513,73.511,73.511,3200000.0
2006-03-23 21:42:00,73.523,73.523,73.499,73.515,14400000.0
2006-03-23 21:43:00,73.525,73.531,73.519,73.52,14400000.0
2006-03-23 21:44:00,73.523,73.528,73.518,73.528,12800000.0
2006-03-23 21:45:00,73.526,73.528,73.518,73.521,17600000.0
2006-03-23 21:46:00,73.53,73.53,73.517,73.523,14400000.0
2006-03-23 21:49:00,73.514,73.524,73.514,73.519,11200000.0
2006-03-23 21:51:00,73.521,73.522,73.514,73.514,17600000.0
2006-03-23 21:54:00,73.523,73.523,73.51,73.512,11200000.0
2006-03-23 21:55:00,73.519,73.522,73.516,73.518,11200000.0
2006-03-23 21:56:00,73.525,73.526,73.514,73.514,12800000.0
2006-03-23 21:57:00,73.515,73.524,73.515,73.515,17600000.0
2006-03-23 21:59:00,73.519,73.528,73.515,73.518,12800000.0
2006-03-23 22:01:00,73.527,73.527,73.52,73.52,11200000.0
2006-03-23 22:02:00,73.52,73.525,73.517,73.519,16000000.0
2006-03-23 22:04:00,73.514,73.517,73.511,73.512,16000000.0
2006-03-23 22:05:00,73.511,73.517,73.504,73.504,11200000.0
2006-03-23 22:06:00,73.513,73.516,73.509,73.509,11200000.0
2006-03-23 22:07:00,73.509,73.51,73.504,73.504,16000000.0
2006-03-23 22:18:00,73.51,73.516,73.51,73.512,16000000.0
2006-03-23 22:23:00,73.508,73.509,73.497,73.508,12800000.0
2006-03-23 22:24:00,73.502,73.503,73.498,73.498,11200000.0
2006-03-23 22:25:00,73.51,73.51,73.502,73.505,9600000.0
2006-03-23 22:27:00,73.509,73.509,73.5,73.5,12800000.0
2006-03-23 22:31:00,73.506,73.508,73.497,73.497,12800000.0
2006-03-23 22:32:00,73.494,73.503,73.437,73.503,11200000.0
2006-03-23 22:34:00,73.503,73.503,73.478,73.478,11200000.0
2006-03-23 22:35:00,73.492,73.497,73.49,73.492,12800000.0
2006-03-23 22:36:00,73.499,73.506,73.492,73.498,17600000.0
2006-03-23 22:37:00,73.497,73.497,73.491,73.494,25600000.0
2006-03-23 22:38:00,73.504,73.505,73.492,73.505,17600000.0
2006-03-23 22:39:00,73.501,73.509,73.501,73.506,12800000.0
2006-03-23 22:40:00,73.506,73.51,73.506,73.509,11200000.0
2006-03-23 22:41:00,73.506,73.511,73.5,73.511,11200000.0
2006-03-23 22:43:00,73.499,73.519,73.499,73.512,15400000.0
2006-03-23 22:44:00,73.504,73.514,73.504,73.509,12800000.0
2006-03-23 22:46:00,73.51,73.51,73.501,73.509,11200000.0
2006-03-23 22:47:00,73.497,73.506,73.497,73.498,17000000.0
2006-03-23 22:48:00,73.504,73.509,73.501,73.501,8000000.0
2006-03-23 22:50:00,73.504,73.504,73.485,73.485,11200000.0
2006-03-23 22:52:00,73.491,73.499,73.491,73.499,11200000.0
2006-03-23 22:53:00,73.497,73.503,73.497,73.503,11200000.0
2006-03-23 22:54:00,73.501,73.505,73.491,73.505,11200000.0
2006-03-23 22:56:00,73.492,73.496,73.486,73.496,17600000.0
2006-03-23 22:58:00,73.491,73.501,73.476,73.476,12800000.0
2006-03-23 22:59:00,73.496,73.5,73.491,73.491,17600000.0
2006-03-23 23:00:00,73.501,73.509,73.5,73.509,10000000.0
2006-03-23 23:01:00,73.504,73.509,73.501,73.504,14400000.0
2006-03-23 23:15:00,73.509,73.509,73.498,73.5,11200000.0
2006-03-23 23:19:00,73.501,73.507,73.492,73.492,12800000.0
2006-03-23 23:30:00,73.503,73.509,73.497,73.508,14400000.0
2006-03-23 23:32:00,73.511,73.522,73.511,73.517,17600000.0
2006-03-23 23:34:00,73.514,73.516,73.51,73.515,16000000.0
2006-03-23 23:37:00,73.523,73.523,73.51,73.512,12800000.0
2006-03-23 23:38:00,73.504,73.52,73.504,73.52,11200000.0
2006-03-23 23:39:00,73.521,73.521,73.506,73.506,11200000.0
2006-03-23 23:41:00,73.509,73.516,73.509,73.516,12800000.0
2006-03-23 23:42:00,73.515,73.521,73.515,73.521,3200000.0
2006-03-23 23:45:00,73.518,73.523,73.506,73.52,11200000.0
2006-03-23 23:50:00,73.515,73.515,73.509,73.514,11200000.0
2006-03-23 23:51:00,73.512,73.517,73.502,73.517,12800000.0
2006-03-23 23:53:00,73.514,73.514,73.509,73.509,11200000.0
2006-03-23 23:56:00,73.42,73.536,73.42,73.491,11200000.0
2006-03-23 23:57:00,73.48,73.481,73.475,73.481,16000000.0
2006-03-23 23:58:00,73.484,73.484,73.459,73.471,11200000.0
2006-03-24 00:30:00,73.494,73.635,73.494,73.635,7800000.0
2006-03-24 00:31:00,73.651,73.651,73.617,73.618,12800000.0
2006-03-24 00:32:00,73.599,73.608,73.586,73.586,12800000.0
2006-03-24 00:33:00,73.565,73.568,73.56,73.568,12200000.0
2006-03-24 00:34:00,73.57,73.57,73.558,73.561,19200000.0
2006-03-24 00:35:00,73.567,73.574,73.559,73.566,12200000.0
2006-03-24 00:36:00,73.573,73.577,73.566,73.573,12800000.0
2006-03-24 00:37:00,73.563,73.563,73.554,73.562,12800000.0
2006-03-24 00:38:00,73.564,73.564,73.544,73.544,12800000.0
2006-03-24 00:39:00,73.535,73.54,73.523,73.526,17600000.0
2006-03-24 00:40:00,73.532,73.545,73.53,73.545,8000000.0
2006-03-24 00:41:00,73.547,73.547,73.526,73.531,16000000.0
2006-03-24 00:42:00,73.504,73.533,73.504,73.533,12800000.0
2006-03-24 00:43:00,73.53,73.542,73.528,73.531,16000000.0
2006-03-24 00:44:00,73.537,73.563,73.506,73.506,17600000.0
2006-03-24 00:45:00,73.511,73.511,72.945,72.945,12800000.0
2006-03-24 00:46:00,72.875,72.953,72.875,72.953,14400000.0
2006-03-24 00:47:00,72.955,72.955,72.876,72.876,12800000.0
2006-03-24 00:48:00,72.862,72.862,72.84,72.851,12800000.0
2006-03-24 00:49:00,72.848,72.848,72.826,72.835,11200000.0
2006-03-24 00:50:00,72.855,72.882,72.849,72.882,12800000.0
2006-03-24 00:51:00,72.904,72.929,72.894,72.929,11200000.0
2006-03-24 00:52:00,72.931,72.969,72.931,72.963,11200000.0
2006-03-24 00:53:00,72.981,72.993,72.981,72.988,11200000.0
2006-03-24 00:54:00,72.951,72.954,72.935,72.94,17600000.0
2006-03-24 00:55:00,72.923,72.928,72.922,72.925,12800000.0
2006-03-24 00:56:00,72.921,72.924,72.915,72.924,12800000.0
2006-03-24 00:57:00,72.874,72.874,72.825,72.825,12200000.0
2006-03-24 00:58:00,72.777,72.777,72.665,72.68,12800000.0
2006-03-24 00:59:00,72.702,72.702,72.682,72.682,11200000.0
2006-03-24 01:00:00,72.688,72.714,72.685,72.714,16000000.0
2006-03-24 01:01:00,72.713,72.714,72.697,72.714,14400000.0
2006-03-24 01:02:00,72.69,72.723,72.688,72.722,14400000.0
2006-03-24 01:03:00,72.713,72.714,72.697,72.697,11200000.0
2006-03-24 01:04:00,72.687,72.687,72.626,72.626,12800000.0
2006-03-24 01:05:00,72.613,72.64,72.608,72.64,11200000.0
2006-03-24 01:07:00,72.652,72.68,72.652,72.68,12800000.0
2006-03-24 01:08:00,72.667,72.667,72.642,72.642,16000000.0
2006-03-24 01:09:00,72.652,72.659,72.649,72.659,17600000.0
2006-03-24 01:10:00,72.656,72.656,72.639,72.644,16000000.0
2006-03-24 01:11:00,72.644,72.649,72.644,72.646,11200000.0
2006-03-24 01:12:00,72.639,72.657,72.639,72.656,16000000.0
2006-03-24 01:13:00,72.65,72.65,72.628,72.645,8000000.0
2006-03-24 01:14:00,72.654,72.673,72.654,72.673,16000000.0
2006-03-24 01:15:00,72.681,72.709,72.681,72.709,12800000.0
2006-03-24 01:16:00,72.71,72.71,72.701,72.701,25600000.0
2006-03-24 01:17:00,72.707,72.714,72.701,72.703,11200000.0
2006-03-24 01:18:00,72.691,72.691,72.643,72.653,12800000.0
2006-03-24 01:19:00,72.67,72.683,72.669,72.675,16000000.0
2006-03-24 01:20:00,72.653,72.657,72.651,72.657,11200000.0
2006-03-24 01:21:00,72.659,72.659,72.641,72.641,13200000.0
2006-03-24 01:22:00,72.638,72.681,72.638,72.681,12800000.0
2006-03-24 01:23:00,72.687,72.688,72.679,72.679,10600000.0
2006-03-24 01:24:00,72.679,72.684,72.675,72.684,12800000.0
2006-03-24 01:27:00,72.677,72.677,72.622,72.622,12800000.0
2006-03-24 01:28:00,72.598,72.598,72.533,72.533,17600000.0
2006-03-24 01:29:00,72.494,72.496,72.454,72.496,17600000.0
2006-03-24 01:30:00,72.523,72.534,72.515,72.532,11200000.0
2006-03-24 01:31:00,72.536,72.536,72.521,72.527,11200000.0
2006-03-24 01:32:00,72.512,72.512,72.5,72.501,12800000.0
2006-03-24 01:33:00,72.498,72.498,72.471,72.483,11200000.0
2006-03-24 01:34:00,72.475,72.475,72.451,72.457,24000000.0
2006-03-24 01:35:00,72.471,72.505,72.471,72.505,14400000.0
2006-03-24 01:36:00,72.519,72.53,72.501,72.501,11200000.0
2006-03-24 01:37:00,72.497,72.499,72.477,72.499,14400000.0
2006-03-24 01:38:00,72.499,72.536,72.499,72.536,17600000.0
2006-03-24 01:39:00,72.544,72.563,72.544,72.563,14400000.0
2006-03-24 01:40:00,72.564,72.571,72.553,72.566,11200000.0
2006-03-24 01:41:00,72.573,72.577,72.569,72.575,12800000.0
2006-03-24 01:42:00,72.569,72.569,72.554,72.554,10600000.0
2006-03-24 01:43:00,72.567,72.567,72.558,72.559,11200000.0
2006-03-24 01:44:00,72.56,72.564,72.554,72.561,12800000.0
2006-03-24 01:45:00,72.561,72.565,72.554,72.558,16000000.0
2006-03-24 01:46:00,72.544,72.573,72.544,72.573,15400000.0
2006-03-24 01:47:00,72.573,72.573,72.562,72.563,14400000.0
2006-03-24 01:48:00,72.568,72.577,72.56,72.572,12800000.0
2006-03-24 01:49:00,72.58,72.581,72.574,72.574,16000000.0
2006-03-24 01:50:00,72.573,72.573,72.558,72.558,14400000.0
2006-03-24 01:51:00,72.549,72.549,72.53,72.539,10600000.0
2006-03-24 01:52:00,72.535,72.547,72.535,72.541,21200000.0
2006-03-24 01:53:00,72.542,72.546,72.535,72.535,14400000.0
2006-03-24 01:54:00,72.545,72.573,72.545,72.573,8000000.0
2006-03-24 01:56:00,72.571,72.575,72.568,72.569,12800000.0
2006-03-24 01:57:00,72.552,72.56,72.552,72.56,11200000.0
2006-03-24 01:58:00,72.557,72.567,72.551,72.567,11200000.0
2006-03-24 01:59:00,72.575,72.58,72.566,72.578,11200000.0
2006-03-24 02:00:00,72.582,72.582,72.509,72.509,11200000.0
2006-03-24 02:01:00,72.501,72.521,72.5,72.521,17600000.0
2006-03-24 02:02:00,72.518,72.53,72.515,72.522,12800000.0
2006-03-24 02:03:00,72.532,72.542,72.529,72.535,16000000.0
2006-03-24 02:04:00,72.529,72.529,72.439,72.439,12800000.0
2006-03-24 02:05:00,72.425,72.425,72.361,72.363,12800000.0
2006-03-24 02:06:00,72.375,72.375,72.367,72.367,12800000.0
2006-03-24 02:07:00,72.366,72.366,72.322,72.322,12800000.0
2006-03-24 02:08:00,72.342,72.347,72.337,72.341,17600000.0
2006-03-24 02:09:00,72.333,72.352,72.333,72.352,16000000.0
2006-03-24 02:10:00,72.349,72.391,72.349,72.39,9600000.0
2006-03-24 02:11:00,72.41,72.46,72.41,72.46,12800000.0
2006-03-24 02:12:00,72.447,72.447,72.423,72.423,11200000.0
2006-03-24 02:13:00,72.413,72.413,72.368,72.368,11200000.0
2006-03-24 02:14:00,72.351,72.373,72.34,72.371,11200000.0
2006-03-24 02:15:00,72.365,72.365,72.349,72.349,11200000.0
2006-03-24 02:16:00,72.394,72.412,72.354,72.406,10000000.0
2006-03-24 02:17:00,72.397,72.409,72.397,72.409,11200000.0
2006-03-24 02:18:00,72.412,72.412,72.397,72.402,12800000.0
2006-03-24 02:19:00,72.389,72.399,72.383,72.389,12800000.0
2006-03-24 02:20:00,72.368,72.368,72.359,72.359,8000000.0
2006-03-24 02:21:00,72.382,72.393,72.382,72.39,17600000.0
2006-03-24 02:22:00,72.381,72.395,72.381,72.395,12800000.0
2006-03-24 02:23:00,72.406,72.411,72.403,72.403,12800000.0
2006-03-24 02:24:00,72.413,72.426,72.328,72.408,11200000.0
2006-03-24 02:25:00,72.401,72.425,72.401,72.415,17600000.0
2006-03-24 02:26:00,72.424,72.459,72.42,72.459,17600000.0
2006-03-24 02:27:00,72.465,72.47,72.452,72.47,17600000.0
2006-03-24 02:28:00,72.472,72.475,72.467,72.467,14400000.0
2006-03-24 02:29:00,72.452,72.452,72.417,72.421,11200000.0
2006-03-24 02:30:00,72.419,72.423,72.415,72.419,11200000.0
2006-03-24 02:31:00,72.414,72.417,72.402,72.409,17600000.0
2006-03-24 02:32:00,72.405,72.405,72.385,72.394,11200000.0
2006-03-24 02:33:00,72.387,72.391,72.355,72.355,11200000.0
2006-03-24 02:34:00,72.326,72.326,72.289,72.298,14400000.0
2006-03-24 02:35:00,72.31,72.323,72.31,72.323,12800000.0
2006-03-24 02:36:00,72.333,72.342,72.323,72.342,12800000.0
2006-03-24 02:37:00,72.34,72.363,72.335,72.359,12800000.0
2006-03-24 02:38:00,72.375,72.376,72.366,72.376,12800000.0
2006-03-24 02:39:00,72.366,72.366,72.354,72.354,16000000.0
2006-03-24 02:40:00,72.347,72.357,72.344,72.352,12800000.0
2006-03-24 02:41:00,72.359,72.4,72.359,72.4,11200000.0
2006-03-24 02:42:00,72.408,72.411,72.396,72.396,12800000.0
2006-03-24 02:43:00,72.402,72.435,72.402,72.435,11200000.0
2006-03-24 02:44:00,72.46,72.508,72.46,72.508,12800000.0
2006-03-24 02:45:00,72.518,72.539,72.518,72.526,11200000.0
2006-03-24 02:46:00,72.528,72.545,72.528,72.545,12800000.0
2006-03-24 02:47:00,72.536,72.561,72.535,72.544,12800000.0
2006-03-24 02:48:00,72.538,72.538,72.512,72.523,14400000.0
2006-03-24 02:49:00,72.54,72.543,72.534,72.543,17600000.0
2006-03-24 02:50:00,72.545,72.565,72.541,72.565,11600000.0
2006-03-24 02:51:00,72.581,72.594,72.564,72.594,11200000.0
2006-03-24 02:52:00,72.603,72.604,72.546,72.603,11200000.0
2006-03-24 02:53:00,72.646,72.646,72.626,72.626,11200000.0
2006-03-24 02:54:00,72.548,72.641,72.548,72.604,11200000.0
2006-03-24 02:55:00,72.599,72.599,72.594,72.594,11200000.0
2006-03-24 02:56:00,72.58,72.58,72.549,72.549,11200000.0
2006-03-24 02:57:00,72.564,72.567,72.54,72.544,11200000.0
2006-03-24 02:58:00,72.542,72.565,72.537,72.565,8000000.0
2006-03-24 02:59:00,72.567,72.567,72.56,72.567,10600000.0
2006-03-24 03:01:00,72.555,72.563,72.551,72.562,11200000.0
2006-03-24 03:02:00,72.568,72.569,72.56,72.56,11200000.0
2006-03-24 03:03:00,72.557,72.559,72.55,72.553,14400000.0
2006-03-24 03:04:00,72.549,72.554,72.547,72.548,11600000.0
2006-03-24 03:05:00,72.538,72.542,72.532,72.532,16000000.0
2006-03-24 03:06:00,72.529,72.529,72.521,72.524,16000000.0
2006-03-24 03:07:00,72.526,72.526,72.486,72.486,14400000.0
2006-03-24 03:08:00,72.467,72.467,72.42,72.42,11200000.0
2006-03-24 03:09:00,72.422,72.437,72.422,72.437,11200000.0
2006-03-24 03:10:00,72.453,72.461,72.448,72.453,16000000.0
2006-03-24 03:11:00,72.489,72.503,72.489,72.489,11200000.0
2006-03-24 03:12:00,72.497,72.506,72.49,72.49,17600000.0
2006-03-24 03:13:00,72.532,72.532,72.51,72.51,16000000.0
2006-03-24 03:14:00,72.506,72.523,72.506,72.523,11200000.0
2006-03-24 03:15:00,72.523,72.523,72.512,72.512,17600000.0
2006-03-24 03:16:00,72.52,72.553,72.52,72.548,14400000.0
2006-03-24 03:17:00,72.544,72.558,72.539,72.558,11200000.0
2006-03-24 03:18:00,72.566,72.592,72.566,72.592,12800000.0
2006-03-24 03:19:00,72.589,72.598,72.585,72.595,12800000.0
2006-03-24 03:20:00,72.598,72.598,72.587,72.59,12800000.0
2006-03-24 03:21:00,72.573,72.573,72.56,72.566,14400000.0
2006-03-24 03:22:00,72.564,72.591,72.564,72.591,11200000.0
2006-03-24 03:23:00,72.598,72.6,72.585,72.592,9600000.0
2006-03-24 03:24:00,72.584,72.601,72.584,72.601,9600000.0
2006-03-24 03:25:00,72.601,72.633,72.601,72.633,17600000.0
2006-03-24 03:26:00,72.644,72.65,72.637,72.638,12800000.0
2006-03-24 03:27:00,72.653,72.675,72.653,72.675,14400000.0
2006-03-24 03:28:00,72.683,72.683,72.652,72.652,11200000.0
2006-03-24 03:29:00,72.66,72.673,72.66,72.671,12800000.0
2006-03-24 03:30:00,72.676,72.704,72.622,72.699,17600000.0
2006-03-24 03:31:00,72.71,72.716,72.707,72.716,12200000.0
2006-03-24 03:32:00,72.698,72.698,72.686,72.686,8000000.0
2006-03-24 03:33:00,72.679,72.705,72.679,72.697,11200000.0
2006-03-24 03:34:00,72.683,72.683,72.672,72.675,11200000.0
2006-03-24 03:35:00,72.671,72.687,72.669,72.687,17600000.0
2006-03-24 03:36:00,72.69,72.691,72.667,72.667,11200000.0
2006-03-24 03:37:00,72.652,72.667,72.648,72.648,17600000.0
2006-03-24 03:38:00,72.627,72.642,72.626,72.64,12800000.0
2006-03-24 03:39:00,72.635,72.638,72.574,72.625,14400000.0
2006-03-24 03:40:00,72.603,72.603,72.587,72.587,12800000.0
2006-03-24 03:41:00,72.601,72.611,72.586,72.586,11200000.0
2006-03-24 03:42:00,72.59,72.603,72.59,72.6,12800000.0
2006-03-24 03:43:00,72.62,72.629,72.603,72.606,11200000.0
2006-03-24 03:44:00,72.597,72.61,72.594,72.6,12800000.0
2006-03-24 03:45:00,72.597,72.605,72.594,72.595,11200000.0
2006-03-24 03:46:00,72.602,72.602,72.583,72.583,11200000.0
2006-03-24 03:47:00,72.585,72.591,72.579,72.579,11200000.0
2006-03-24 03:48:00,72.582,72.592,72.582,72.589,11200000.0
2006-03-24 03:50:00,72.597,72.597,72.585,72.585,11200000.0
2006-03-24 03:51:00,72.593,72.593,72.584,72.59,8000000.0
2006-03-24 03:52:00,72.582,72.582,72.56,72.572,14400000.0
2006-03-24 03:53:00,72.569,72.569,72.55,72.55,9000000.0
2006-03-24 03:54:00,72.548,72.553,72.542,72.543,14400000.0
2006-03-24 03:55:00,72.543,72.545,72.532,72.545,14400000.0
2006-03-24 03:56:00,72.546,72.549,72.538,72.54,12800000.0
2006-03-24 03:58:00,72.523,72.526,72.518,72.518,16000000.0
2006-03-24 03:59:00,72.492,72.492,72.471,72.489,12800000.0
2006-03-24 04:00:00,72.498,72.506,72.487,72.496,14400000.0
2006-03-24 04:01:00,72.5,72.5,72.491,72.498,11200000.0
2006-03-24 04:02:00,72.493,72.493,72.482,72.482,8000000.0
2006-03-24 04:03:00,72.484,72.484,72.475,72.482,12800000.0
2006-03-24 04:04:00,72.483,72.491,72.482,72.49,12800000.0
2006-03-24 04:05:00,72.492,72.492,72.481,72.488,11200000.0
2006-03-24 04:06:00,72.493,72.493,72.481,72.481,14400000.0
2006-03-24 04:07:00,72.478,72.489,72.473,72.473,14400000.0
2006-03-24 04:08:00,72.477,72.486,72.477,72.486,11200000.0
2006-03-24 04:09:00,72.485,72.485,72.476,72.481,11200000.0
2006-03-24 04:10:00,72.478,72.478,72.469,72.473,14400000.0
2006-03-24 04:11:00,72.472,72.475,72.464,72.464,12800000.0
2006-03-24 04:12:00,72.46,72.46,72.453,72.456,8000000.0
2006-03-24 04:13:00,72.465,72.472,72.462,72.472,11200000.0
2006-03-24 04:14:00,72.479,72.482,72.477,72.477,11200000.0
2006-03-24 04:15:00,72.478,72.478,72.469,72.472,12800000.0
2006-03-24 04:16:00,72.468,72.468,72.453,72.453,11200000.0
2006-03-24 04:17:00,72.471,72.476,72.468,72.47,14400000.0
2006-03-24 04:18:00,72.476,72.478,72.471,72.474,12800000.0
2006-03-24 04:19:00,72.462,72.464,72.441,72.459,12800000.0
2006-03-24 04:20:00,72.46,72.475,72.372,72.475,11200000.0
2006-03-24 04:22:00,72.475,72.494,72.471,72.475,15400000.0
2006-03-24 04:23:00,72.458,72.458,72.436,72.453,12800000.0
2006-03-24 04:24:00,72.467,72.473,72.463,72.473,12800000.0
2006-03-24 04:25:00,72.467,72.472,72.46,72.472,14400000.0
2006-03-24 04:27:00,72.477,72.477,72.467,72.473,9600000.0
2006-03-24 04:28:00,72.47,72.474,72.467,72.474,11200000.0
2006-03-24 04:29:00,72.468,72.469,72.461,72.464,12800000.0
2006-03-24 04:32:00,72.462,72.463,72.454,72.463,12800000.0
2006-03-24 04:33:00,72.463,72.463,72.451,72.457,15400000.0
2006-03-24 04:34:00,72.448,72.45,72.442,72.45,12800000.0
2006-03-24 04:35:00,72.455,72.459,72.453,72.454,12800000.0
2006-03-24 04:36:00,72.467,72.47,72.466,72.466,6400000.0
2006-03-24 04:37:00,72.477,72.477,72.469,72.471,12800000.0
2006-03-24 04:39:00,72.468,72.484,72.462,72.48,12800000.0
2006-03-24 04:40:00,72.483,72.483,72.476,72.476,11200000.0
2006-03-24 04:41:00,72.475,72.475,72.461,72.467,11200000.0
2006-03-24 04:42:00,72.467,72.472,72.452,72.472,12800000.0
2006-03-24 04:43:00,72.464,72.464,72.452,72.456,12800000.0
2006-03-24 04:44:00,72.441,72.441,72.433,72.435,9600000.0
2006-03-24 04:45:00,72.434,72.439,72.432,72.432,12800000.0
2006-03-24 04:46:00,72.437,72.446,72.436,72.446,14400000.0
2006-03-24 04:47:00,72.433,72.434,72.43,72.43,6400000.0
2006-03-24 04:48:00,72.434,72.44,72.431,72.431,12800000.0
2006-03-24 04:49:00,72.431,72.448,72.431,72.447,11200000.0
2006-03-24 04:50:00,72.447,72.447,72.432,72.432,11200000.0
2006-03-24 04:51:00,72.434,72.437,72.345,72.437,14400000.0
2006-03-24 04:52:00,72.437,72.437,72.426,72.432,11200000.0
2006-03-24 04:53:00,72.427,72.434,72.422,72.434,9600000.0
2006-03-24 04:55:00,72.442,72.446,72.439,72.44,11200000.0
2006-03-24 04:56:00,72.446,72.452,72.443,72.443,17600000.0
2006-03-24 04:57:00,72.439,72.449,72.43,72.449,11200000.0
2006-03-24 04:59:00,72.448,72.448,72.441,72.441,12800000.0
2006-03-24 05:01:00,72.442,72.457,72.438,72.457,14400000.0
2006-03-24 05:02:00,72.458,72.464,72.453,72.464,14400000.0
2006-03-24 05:03:00,72.468,72.482,72.465,72.474,12800000.0
2006-03-24 05:04:00,72.481,72.497,72.478,72.497,8000000.0
2006-03-24 05:05:00,72.479,72.485,72.475,72.475,11200000.0
2006-03-24 05:06:00,72.475,72.478,72.47,72.476,11200000.0
2006-03-24 05:07:00,72.462,72.489,72.462,72.478,13800000.0
2006-03-24 05:08:00,72.476,72.476,72.455,72.465,11200000.0
2006-03-24 05:09:00,72.475,72.478,72.47,72.471,17600000.0
2006-03-24 05:10:00,72.476,72.476,72.447,72.469,12800000.0
2006-03-24 05:11:00,72.46,72.472,72.458,72.458,12800000.0
2006-03-24 05:12:00,72.469,72.477,72.468,72.472,12800000.0
2006-03-24 05:13:00,72.504,72.519,72.504,72.519,12800000.0
2006-03-24 05:14:00,72.52,72.52,72.51,72.51,14400000.0
2006-03-24 05:15:00,72.505,72.512,72.486,72.504,16000000.0
2006-03-24 05:16:00,72.506,72.509,72.439,72.509,16000000.0
2006-03-24 05:17:00,72.508,72.523,72.508,72.523,11200000.0
2006-03-24 05:18:00,72.533,72.533,72.501,72.513,8000000.0
2006-03-24 05:19:00,72.501,72.509,72.5,72.5,16000000.0
2006-03-24 05:20:00,72.489,72.502,72.489,72.502,11200000.0
2006-03-24 05:22:00,72.503,72.506,72.49,72.49,11200000.0
2006-03-24 05:23:00,72.486,72.497,72.486,72.489,12800000.0
2006-03-24 05:24:00,72.496,72.524,72.496,72.521,11200000.0
2006-03-24 05:25:00,72.531,72.531,72.523,72.527,12800000.0
2006-03-24 05:27:00,72.52,72.52,72.497,72.504,12800000.0
2006-03-24 05:28:00,72.499,72.513,72.499,72.513,11200000.0
2006-03-24 05:29:00,72.512,72.523,72.511,72.513,11200000.0
2006-03-24 05:30:00,72.532,72.541,72.522,72.531,16000000.0
2006-03-24 05:31:00,72.53,72.535,72.529,72.533,17600000.0
2006-03-24 05:34:00,72.503,72.513,72.5,72.5,16400000.0
2006-03-24 05:35:00,72.501,72.511,72.492,72.492,11200000.0
2006-03-24 05:36:00,72.499,72.502,72.486,72.486,16000000.0
2006-03-24 05:37:00,72.486,72.491,72.481,72.482,10600000.0
2006-03-24 05:38:00,72.49,72.505,72.479,72.505,16000000.0
2006-03-24 05:39:00,72.501,72.501,72.491,72.501,11200000.0
2006-03-24 05:42:00,72.501,72.505,72.494,72.494,11200000.0
2006-03-24 05:43:00,72.487,72.487,72.479,72.479,11200000.0
2006-03-24 05:44:00,72.483,72.483,72.479,72.479,10600000.0
2006-03-24 05:45:00,72.484,72.499,72.484,72.496,16000000.0
2006-03-24 05:46:00,72.503,72.509,72.496,72.509,17600000.0
2006-03-24 05:48:00,72.512,72.512,72.501,72.511,9600000.0
2006-03-24 05:49:00,72.495,72.502,72.495,72.498,17600000.0
2006-03-24 05:51:00,72.52,72.527,72.515,72.526,11200000.0
2006-03-24 05:52:00,72.526,72.545,72.523,72.543,12800000.0
2006-03-24 05:53:00,72.545,72.567,72.545,72.567,17600000.0
2006-03-24 05:54:00,72.566,72.575,72.566,72.572,9600000.0
2006-03-24 05:55:00,72.517,72.579,72.517,72.576,11200000.0
2006-03-24 05:56:00,72.56,72.59,72.56,72.59,12800000.0
2006-03-24 05:57:00,72.59,72.59,72.576,72.583,12800000.0
2006-03-24 05:58:00,72.585,72.601,72.506,72.592,12800000.0
2006-03-24 05:59:00,72.598,72.598,72.573,72.577,12800000.0
2006-03-24 06:00:00,72.575,72.579,72.573,72.573,8000000.0
2006-03-24 06:01:00,72.574,72.577,72.558,72.567,11200000.0
2006-03-24 06:04:00,72.558,72.558,72.539,72.545,16000000.0
2006-03-24 06:05:00,72.536,72.536,72.507,72.511,14400000.0
2006-03-24 06:06:00,72.496,72.498,72.483,72.497,12800000.0
2006-03-24 06:07:00,72.513,72.516,72.511,72.512,11200000.0
2006-03-24 06:09:00,72.515,72.522,72.515,72.522,11200000.0
2006-03-24 06:11:00,72.51,72.513,72.502,72.511,17600000.0
2006-03-24 06:12:00,72.505,72.505,72.492,72.496,11200000.0
2006-03-24 06:13:00,72.502,72.509,72.485,72.503,12800000.0
2006-03-24 06:14:00,72.523,72.523,72.505,72.511,12800000.0
2006-03-24 06:15:00,72.507,72.512,72.507,72.512,8000000.0
2006-03-24 06:16:00,72.51,72.517,72.51,72.517,8000000.0
2006-03-24 06:17:00,72.53,72.53,72.522,72.525,13200000.0
2006-03-24 06:19:00,72.529,72.535,72.527,72.535,12800000.0
2006-03-24 06:20:00,72.539,72.544,72.535,72.535,16000000.0
2006-03-24 06:21:00,72.535,72.535,72.523,72.523,12800000.0
2006-03-24 06:22:00,72.523,72.539,72.521,72.539,12800000.0
2006-03-24 06:23:00,72.537,72.537,72.527,72.527,8000000.0
2006-03-24 06:24:00,72.529,72.529,72.512,72.521,8000000.0
2006-03-24 06:25:00,72.518,72.519,72.494,72.519,12800000.0
2006-03-24 06:26:00,72.524,72.524,72.512,72.52,12800000.0
2006-03-24 06:27:00,72.523,72.523,72.499,72.52,14400000.0
2006-03-24 06:28:00,72.511,72.512,72.505,72.505,8000000.0
2006-03-24 06:29:00,72.505,72.521,72.505,72.521,11200000.0
2006-03-24 06:30:00,72.52,72.534,72.52,72.534,14400000.0
2006-03-24 06:32:00,72.527,72.539,72.519,72.523,12800000.0
2006-03-24 06:33:00,72.532,72.552,72.529,72.552,17600000.0
2006-03-24 06:34:00,72.54,72.561,72.54,72.561,12800000.0
2006-03-24 06:35:00,72.569,72.57,72.56,72.563,12800000.0
2006-03-24 06:36:00,72.561,72.561,72.546,72.549,14400000.0
2006-03-24 06:37:00,72.558,72.561,72.555,72.555,12800000.0
2006-03-24 06:38:00,72.558,72.562,72.554,72.558,16000000.0
2006-03-24 06:39:00,72.568,72.568,72.545,72.555,11200000.0
2006-03-24 06:40:00,72.554,72.554,72.545,72.551,9600000.0
2006-03-24 06:41:00,72.553,72.56,72.55,72.558,12800000.0
2006-03-24 06:44:00,72.557,72.562,72.546,72.556,17000000.0
2006-03-24 06:46:00,72.559,72.564,72.559,72.564,12800000.0
2006-03-24 06:47:00,72.565,72.57,72.56,72.563,12800000.0
2006-03-24 06:48:00,72.548,72.564,72.548,72.56,18000000.0
2006-03-24 06:49:00,72.555,72.566,72.55,72.566,17600000.0
2006-03-24 06:51:00,72.554,72.561,72.554,72.554,12800000.0
2006-03-24 06:53:00,72.553,72.557,72.544,72.557,17600000.0
2006-03-24 06:54:00,72.558,72.563,72.555,72.56,14400000.0
2006-03-24 06:56:00,72.56,72.56,72.554,72.554,11200000.0
2006-03-24 06:57:00,72.549,72.549,72.537,72.54,14400000.0
2006-03-24 06:58:00,72.551,72.555,72.534,72.534,12800000.0
2006-03-24 06:59:00,72.527,72.55,72.525,72.55,12800000.0
2006-03-24 07:00:00,72.566,72.567,72.561,72.565,16000000.0
2006-03-24 07:01:00,72.56,72.566,72.551,72.566,17000000.0
2006-03-24 07:02:00,72.567,72.574,72.567,72.574,12800000.0
2006-03-24 07:03:00,72.566,72.578,72.565,72.576,12800000.0
2006-03-24 07:04:00,72.565,72.568,72.557,72.557,12800000.0
2006-03-24 07:05:00,72.561,72.561,72.542,72.555,11200000.0
2006-03-24 07:06:00,72.564,72.58,72.564,72.58,12800000.0
2006-03-24 07:07:00,72.571,72.586,72.571,72.586,11200000.0
2006-03-24 07:09:00,72.595,72.606,72.594,72.594,12800000.0
2006-03-24 07:10:00,72.579,72.596,72.579,72.594,11200000.0
2006-03-24 07:11:00,72.592,72.592,72.581,72.586,12200000.0
2006-03-24 07:12:00,72.576,72.591,72.576,72.591,11200000.0
2006-03-24 07:13:00,72.596,72.608,72.596,72.604,12800000.0
2006-03-24 07:14:00,72.592,72.607,72.592,72.603,11200000.0
2006-03-24 07:15:00,72.605,72.613,72.605,72.607,11200000.0
2006-03-24 07:16:00,72.599,72.604,72.598,72.604,11200000.0
2006-03-24 07:17:00,72.603,72.603,72.595,72.596,12800000.0
2006-03-24 07:18:00,72.607,72.611,72.606,72.609,17000000.0
2006-03-24 07:19:00,72.598,72.598,72.583,72.587,12800000.0
2006-03-24 07:20:00,72.587,72.607,72.587,72.604,12800000.0
2006-03-24 07:21:00,72.603,72.603,72.585,72.585,12800000.0
2006-03-24 07:22:00,72.577,72.59,72.575,72.59,17600000.0
2006-03-24 07:24:00,72.597,72.605,72.597,72.6,14400000.0
2006-03-24 07:25:00,72.603,72.606,72.589,72.602,16000000.0
2006-03-24 07:26:00,72.583,72.59,72.583,72.59,3200000.0
2006-03-24 07:27:00,72.582,72.592,72.582,72.592,16000000.0
2006-03-24 07:28:00,72.589,72.598,72.589,72.59,14400000.0
2006-03-24 07:32:00,72.586,72.586,72.57,72.581,17600000.0
2006-03-24 07:33:00,72.576,72.577,72.57,72.572,8000000.0
2006-03-24 07:34:00,72.574,72.574,72.558,72.558,12800000.0
2006-03-24 07:35:00,72.549,72.553,72.537,72.538,16000000.0
2006-03-24 07:36:00,72.5,72.534,72.5,72.534,11200000.0
2006-03-24 07:37:00,72.535,72.541,72.532,72.532,11200000.0
2006-03-24 07:38:00,72.528,72.534,72.527,72.534,12800000.0
2006-03-24 07:39:00,72.528,72.528,72.518,72.518,11200000.0
2006-03-24 07:40:00,72.515,72.523,72.514,72.523,11200000.0
2006-03-24 07:41:00,72.525,72.532,72.52,72.532,12800000.0
2006-03-24 07:42:00,72.518,72.518,72.5,72.5,12800000.0
2006-03-24 07:43:00,72.476,72.476,72.463,72.473,12800000.0
2006-03-24 07:44:00,72.491,72.491,72.477,72.484,11200000.0
2006-03-24 07:46:00,72.466,72.482,72.462,72.482,11200000.0
2006-03-24 07:47:00,72.485,72.485,72.468,72.471,14400000.0
2006-03-24 07:48:00,72.475,72.481,72.471,72.475,14400000.0
2006-03-24 07:49:00,72.477,72.485,72.474,72.485,17600000.0
2006-03-24 07:50:00,72.482,72.487,72.477,72.477,8000000.0
2006-03-24 07:51:00,72.471,72.475,72.46,72.465,12800000.0
2006-03-24 07:55:00,72.473,72.479,72.46,72.479,12800000.0
2006-03-24 07:56:00,72.485,72.487,72.476,72.483,16000000.0
2006-03-24 07:57:00,72.453,72.475,72.453,72.475,11200000.0
2006-03-24 07:58:00,72.48,72.483,72.475,72.476,11200000.0
2006-03-24 07:59:00,72.488,72.519,72.488,72.493,12800000.0
2006-03-24 08:00:00,72.479,72.485,72.473,72.484,8000000.0
2006-03-24 08:01:00,72.519,72.551,72.519,72.547,8000000.0
2006-03-24 08:02:00,72.542,72.549,72.533,72.537,14400000.0
2006-03-24 08:03:00,72.546,72.561,72.546,72.56,11200000.0
2006-03-24 08:04:00,72.562,72.566,72.558,72.563,18000000.0
2006-03-24 08:05:00,72.573,72.583,72.573,72.578,14400000.0
2006-03-24 08:06:00,72.563,72.563,72.547,72.558,8000000.0
2006-03-24 08:07:00,72.555,72.558,72.548,72.558,11200000.0
2006-03-24 08:08:00,72.565,72.605,72.565,72.589,17600000.0
2006-03-24 08:09:00,72.593,72.605,72.591,72.591,12800000.0
2006-03-24 08:10:00,72.59,72.611,72.589,72.589,12800000.0
2006-03-24 08:11:00,72.589,72.59,72.58,72.587,11200000.0
2006-03-24 08:12:00,72.588,72.608,72.588,72.593,16000000.0
2006-03-24 08:13:00,72.597,72.602,72.593,72.597,11200000.0
2006-03-24 08:14:00,72.614,72.614,72.602,72.605,12800000.0
2006-03-24 08:15:00,72.616,72.629,72.606,72.611,16000000.0
2006-03-24 08:16:00,72.618,72.62,72.6,72.615,11200000.0
2006-03-24 08:17:00,72.611,72.616,72.606,72.616,12800000.0
2006-03-24 08:18:00,72.611,72.618,72.607,72.607,12800000.0
2006-03-24 08:20:00,72.618,72.618,72.602,72.603,16000000.0
2006-03-24 08:21:00,72.602,72.609,72.597,72.598,17600000.0
2006-03-24 08:23:00,72.606,72.607,72.601,72.601,11200000.0
2006-03-24 08:26:00,72.602,72.611,72.518,72.611,8000000.0
2006-03-24 08:27:00,72.595,72.613,72.595,72.613,12800000.0
2006-03-24 08:28:00,72.623,72.628,72.607,72.618,11200000.0
2006-03-24 08:29:00,72.618,72.625,72.616,72.625,14400000.0
2006-03-24 08:30:00,72.606,72.606,72.583,72.583,11200000.0
2006-03-24 08:31:00,72.592,72.618,72.592,72.61,12800000.0
2006-03-24 08:32:00,72.618,72.636,72.618,72.636,11200000.0
2006-03-24 08:33:00,72.642,72.655,72.642,72.65,11200000.0
2006-03-24 08:34:00,72.668,72.668,72.658,72.658,9600000.0
2006-03-24 08:35:00,72.667,72.68,72.664,72.676,17600000.0
2006-03-24 08:36:00,72.679,72.687,72.677,72.681,17600000.0
2006-03-24 08:37:00,72.688,72.692,72.682,72.689,11200000.0
2006-03-24 08:38:00,72.686,72.69,72.677,72.686,11200000.0
2006-03-24 08:39:00,72.674,72.7,72.674,72.696,16000000.0
2006-03-24 08:40:00,72.715,72.727,72.715,72.72,16400000.0
2006-03-24 08:41:00,72.716,72.721,72.713,72.719,17600000.0
2006-03-24 08:42:00,72.72,72.72,72.709,72.714,12800000.0
2006-03-24 08:43:00,72.699,72.708,72.69,72.708,12800000.0
2006-03-24 08:44:00,72.708,72.714,72.705,72.71,12800000.0
2006-03-24 08:45:00,72.706,72.717,72.705,72.706,16000000.0
2006-03-24 08:46:00,72.697,72.697,72.686,72.694,11200000.0
2006-03-24 08:49:00,72.689,72.689,72.678,72.678,17600000.0
2006-03-24 08:50:00,72.663,72.669,72.646,72.646,12800000.0
2006-03-24 08:51:00,72.652,72.661,72.649,72.658,17600000.0
2006-03-24 08:52:00,72.654,72.654,72.637,72.641,11200000.0
2006-03-24 08:54:00,72.654,72.655,72.637,72.655,12800000.0
2006-03-24 08:56:00,72.658,72.661,72.65,72.65,11200000.0
2006-03-24 08:57:00,72.629,72.651,72.629,72.651,11200000.0
2006-03-24 08:58:00,72.651,72.651,72.646,72.65,9600000.0
2006-03-24 08:59:00,72.649,72.649,72.64,72.641,12800000.0
2006-03-24 09:00:00,72.648,72.648,72.64,72.641,17600000.0
2006-03-24 09:01:00,72.63,72.63,72.611,72.611,11200000.0
2006-03-24 09:02:00,72.624,72.634,72.62,72.626,11200000.0
2006-03-24 09:03:00,72.625,72.631,72.602,72.631,16000000.0
2006-03-24 09:04:00,72.64,72.649,72.64,72.646,11200000.0
2006-03-24 09:05:00,72.645,72.649,72.64,72.642,11200000.0
2006-03-24 09:06:00,72.637,72.641,72.623,72.636,12800000.0
2006-03-24 09:07:00,72.644,72.644,72.635,72.636,12800000.0
2006-03-24 09:08:00,72.636,72.637,72.625,72.631,12800000.0
2006-03-24 09:09:00,72.628,72.628,72.604,72.61,17600000.0
2006-03-24 09:10:00,72.59,72.598,72.555,72.555,12800000.0
2006-03-24 09:11:00,72.538,72.538,72.483,72.483,12800000.0
2006-03-24 09:12:00,72.446,72.446,72.427,72.429,12200000.0
2006-03-24 09:13:00,72.447,72.457,72.447,72.451,11200000.0
2006-03-24 09:14:00,72.437,72.444,72.426,72.432,11200000.0
2006-03-24 09:15:00,72.407,72.407,72.347,72.347,11200000.0
2006-03-24 09:16:00,72.338,72.347,72.336,72.345,12800000.0
2006-03-24 09:17:00,72.356,72.402,72.355,72.402,11200000.0
2006-03-24 09:18:00,72.408,72.408,72.398,72.398,14400000.0
2006-03-24 09:19:00,72.367,72.367,72.343,72.343,12800000.0
2006-03-24 09:20:00,72.34,72.349,72.336,72.341,16000000.0
2006-03-24 09:21:00,72.335,72.335,72.324,72.334,11200000.0
2006-03-24 09:22:00,72.344,72.348,72.339,72.348,17600000.0
2006-03-24 09:23:00,72.356,72.365,72.356,72.358,12800000.0
2006-03-24 09:24:00,72.274,72.371,72.274,72.358,11200000.0
2006-03-24 09:25:00,72.379,72.402,72.379,72.402,12800000.0
2006-03-24 09:26:00,72.408,72.415,72.402,72.41,11200000.0
2006-03-24 09:27:00,72.4,72.4,72.387,72.387,11200000.0
2006-03-24 09:28:00,72.372,72.377,72.367,72.377,12800000.0
2006-03-24 09:29:00,72.373,72.375,72.373,72.374,11200000.0
2006-03-24 09:30:00,72.366,72.376,72.366,72.374,12800000.0
2006-03-24 09:31:00,72.36,72.374,72.36,72.374,12800000.0
2006-03-24 09:32:00,72.361,72.37,72.352,72.352,13800000.0
2006-03-24 09:33:00,72.367,72.377,72.367,72.369,12800000.0
2006-03-24 09:34:00,72.36,72.36,72.336,72.336,11200000.0
2006-03-24 09:35:00,72.309,72.309,72.302,72.308,12800000.0
2006-03-24 09:36:00,72.323,72.336,72.319,72.336,9600000.0
2006-03-24 09:38:00,72.324,72.324,72.291,72.291,11200000.0
2006-03-24 09:39:00,72.291,72.291,72.272,72.29,12800000.0
2006-03-24 09:40:00,72.313,72.319,72.293,72.31,14400000.0
2006-03-24 09:41:00,72.308,72.308,72.292,72.292,11200000.0
2006-03-24 09:42:00,72.289,72.315,72.289,72.312,16000000.0
2006-03-24 09:43:00,72.291,72.291,72.257,72.257,12800000.0
2006-03-24 09:44:00,72.272,72.281,72.271,72.271,12800000.0
2006-03-24 09:45:00,72.28,72.292,72.277,72.292,12800000.0
2006-03-24 09:46:00,72.287,72.291,72.28,72.28,10600000.0
2006-03-24 09:47:00,72.282,72.31,72.282,72.31,12800000.0
2006-03-24 09:48:00,72.318,72.319,72.304,72.304,11200000.0
2006-03-24 09:49:00,72.309,72.32,72.308,72.312,12800000.0
2006-03-24 09:50:00,72.319,72.319,72.28,72.28,16000000.0
2006-03-24 09:51:00,72.272,72.284,72.272,72.281,16000000.0
2006-03-24 09:52:00,72.27,72.278,72.266,72.278,14400000.0
2006-03-24 09:53:00,72.268,72.287,72.268,72.287,12800000.0
2006-03-24 09:54:00,72.287,72.287,72.269,72.269,17000000.0
2006-03-24 09:55:00,72.237,72.24,72.22,72.22,11200000.0
2006-03-24 09:56:00,72.2,72.223,72.192,72.223,14400000.0
2006-03-24 09:57:00,72.241,72.245,72.234,72.245,17000000.0
2006-03-24 09:58:00,72.246,72.25,72.148,72.239,17600000.0
2006-03-24 09:59:00,72.243,72.258,72.243,72.252,17600000.0
2006-03-24 10:00:00,72.254,72.254,72.24,72.244,11200000.0
2006-03-24 10:01:00,72.251,72.266,72.251,72.266,12800000.0
2006-03-24 10:02:00,72.28,72.291,72.278,72.291,16000000.0
2006-03-24 10:03:00,72.281,72.281,72.258,72.268,11200000.0
2006-03-24 10:04:00,72.244,72.244,72.205,72.205,8000000.0
2006-03-24 10:05:00,72.195,72.195,72.129,72.129,14400000.0
2006-03-24 10:06:00,72.106,72.107,72.057,72.057,16000000.0
2006-03-24 10:07:00,72.097,72.097,72.078,72.092,12800000.0
2006-03-24 10:08:00,72.083,72.083,72.021,72.021,11200000.0
2006-03-24 10:09:00,71.964,71.964,71.928,71.948,12800000.0
2006-03-24 10:10:00,71.988,72.021,71.988,72.021,17600000.0
2006-03-24 10:11:00,72.036,72.043,72.035,72.043,11200000.0
2006-03-24 10:12:00,72.051,72.074,72.048,72.074,12800000.0
2006-03-24 10:13:00,72.071,72.071,72.021,72.025,12800000.0
2006-03-24 10:14:00,72.041,72.063,72.041,72.055,11200000.0
2006-03-24 10:15:00,72.021,72.055,72.021,72.036,12800000.0
2006-03-24 10:16:00,72.042,72.061,72.042,72.053,12800000.0
2006-03-24 10:17:00,72.053,72.061,72.047,72.052,11200000.0
2006-03-24 10:18:00,72.047,72.047,72.023,72.044,11200000.0
2006-03-24 10:19:00,72.043,72.046,72.043,72.043,11200000.0
2006-03-24 10:20:00,72.045,72.045,72.023,72.031,17600000.0
2006-03-24 10:21:00,72.035,72.071,72.035,72.071,16000000.0
2006-03-24 10:22:00,72.092,72.115,72.092,72.099,11200000.0
2006-03-24 10:23:00,72.091,72.092,72.078,72.091,11200000.0
2006-03-24 10:24:00,72.089,72.111,72.089,72.109,12800000.0
2006-03-24 10:25:00,72.129,72.144,72.129,72.142,11200000.0
2006-03-24 10:26:00,72.126,72.14,72.126,72.13,9600000.0
2006-03-24 10:27:00,72.122,72.127,72.111,72.113,11200000.0
2006-03-24 10:28:00,72.118,72.149,72.118,72.149,12800000.0
2006-03-24 10:29:00,72.157,72.164,72.154,72.154,11200000.0
2006-03-24 10:30:00,72.148,72.148,72.138,72.145,8000000.0
2006-03-24 10:31:00,72.131,72.134,72.109,72.134,12200000.0
2006-03-24 10:32:00,72.139,72.155,72.139,72.151,17600000.0
2006-03-24 10:33:00,72.148,72.15,72.139,72.148,11200000.0
2006-03-24 10:34:00,72.156,72.186,72.155,72.186,11200000.0
2006-03-24 10:35:00,72.187,72.193,72.183,72.185,11200000.0
2006-03-24 10:36:00,72.158,72.164,72.158,72.164,11200000.0
2006-03-24 10:37:00,72.162,72.162,72.072,72.146,11200000.0
2006-03-24 10:38:00,72.156,72.161,72.146,72.158,12800000.0
2006-03-24 10:39:00,72.149,72.159,72.149,72.154,11200000.0
2006-03-24 10:40:00,72.165,72.176,72.164,72.164,16000000.0
2006-03-24 10:41:00,72.187,72.218,72.187,72.218,12800000.0
2006-03-24 10:42:00,72.223,72.223,72.192,72.202,11200000.0
2006-03-24 10:43:00,72.195,72.207,72.195,72.207,11200000.0
2006-03-24 10:44:00,72.199,72.208,72.199,72.208,12800000.0
2006-03-24 10:45:00,72.228,72.258,72.228,72.258,12800000.0
2006-03-24 10:46:00,72.26,72.266,72.255,72.256,12800000.0
2006-03-24 10:47:00,72.261,72.261,72.233,72.26,12800000.0
2006-03-24 10:48:00,72.255,72.255,72.228,72.228,12800000.0
2006-03-24 10:49:00,72.219,72.231,72.217,72.226,11200000.0
2006-03-24 10:50:00,72.222,72.229,72.216,72.216,16000000.0
2006-03-24 10:51:00,72.199,72.214,72.192,72.192,17600000.0
2006-03-24 10:52:00,72.198,72.2,72.192,72.193,11200000.0
2006-03-24 10:53:00,72.197,72.2,72.173,72.177,11200000.0
2006-03-24 10:54:00,72.204,72.204,72.194,72.194,17600000.0
2006-03-24 10:55:00,72.2,72.2,72.183,72.183,10600000.0
2006-03-24 10:56:00,72.188,72.209,72.188,72.209,17600000.0
2006-03-24 10:57:00,72.195,72.195,72.176,72.176,16000000.0
2006-03-24 10:58:00,72.167,72.169,72.075,72.168,12800000.0
2006-03-24 10:59:00,72.187,72.189,72.181,72.184,10600000.0
2006-03-24 11:00:00,72.199,72.199,72.185,72.186,12800000.0
2006-03-24 11:01:00,72.199,72.226,72.199,72.216,12800000.0
2006-03-24 11:02:00,72.242,72.314,72.242,72.314,16000000.0
2006-03-24 11:03:00,72.345,72.347,72.324,72.326,12800000.0
2006-03-24 11:04:00,72.318,72.323,72.314,72.321,14400000.0
2006-03-24 11:05:00,72.31,72.341,72.31,72.332,18000000.0
2006-03-24 11:06:00,72.323,72.342,72.314,72.342,17600000.0
2006-03-24 11:07:00,72.359,72.383,72.352,72.383,17600000.0
2006-03-24 11:08:00,72.305,72.359,72.305,72.358,11200000.0
2006-03-24 11:09:00,72.369,72.377,72.364,72.37,17600000.0
2006-03-24 11:10:00,72.369,72.394,72.369,72.392,12800000.0
2006-03-24 11:11:00,72.399,72.399,72.387,72.39,11200000.0
2006-03-24 11:12:00,72.39,72.403,72.39,72.391,17600000.0
2006-03-24 11:13:00,72.401,72.412,72.39,72.405,14400000.0
2006-03-24 11:14:00,72.408,72.427,72.408,72.426,11200000.0
2006-03-24 11:15:00,72.419,72.419,72.394,72.401,11200000.0
2006-03-24 11:16:00,72.391,72.391,72.377,72.378,12800000.0
2006-03-24 11:17:00,72.389,72.391,72.377,72.389,11200000.0
2006-03-24 11:18:00,72.381,72.397,72.377,72.397,12800000.0
2006-03-24 11:19:00,72.399,72.41,72.399,72.409,17600000.0
2006-03-24 11:20:00,72.419,72.419,72.408,72.412,12800000.0
2006-03-24 11:21:00,72.432,72.446,72.432,72.436,14400000.0
2006-03-24 11:22:00,72.422,72.432,72.419,72.429,11600000.0
2006-03-24 11:23:00,72.427,72.427,72.415,72.415,11200000.0
2006-03-24 11:24:00,72.415,72.415,72.393,72.394,12800000.0
2006-03-24 11:25:00,72.395,72.416,72.395,72.406,17600000.0
2006-03-24 11:26:00,72.406,72.406,72.398,72.401,14400000.0
2006-03-24 11:27:00,72.402,72.411,72.388,72.408,11200000.0
2006-03-24 11:28:00,72.414,72.417,72.409,72.417,14400000.0
2006-03-24 11:29:00,72.413,72.415,72.41,72.411,14400000.0
2006-03-24 11:30:00,72.416,72.427,72.416,72.424,14400000.0
2006-03-24 11:32:00,72.427,72.43,72.419,72.428,17600000.0
2006-03-24 11:33:00,72.428,72.428,72.419,72.419,12800000.0
2006-03-24 11:34:00,72.426,72.428,72.413,72.413,12800000.0
2006-03-24 11:35:00,72.425,72.44,72.425,72.427,11200000.0
2006-03-24 11:36:00,72.419,72.427,72.417,72.427,12800000.0
2006-03-24 11:37:00,72.43,72.43,72.424,72.425,10600000.0
2006-03-24 11:38:00,72.416,72.424,72.414,72.414,11200000.0
2006-03-24 11:39:00,72.401,72.401,72.384,72.391,11200000.0
2006-03-24 11:40:00,72.377,72.388,72.377,72.388,11200000.0
2006-03-24 11:41:00,72.383,72.383,72.35,72.35,16000000.0
2006-03-24 11:42:00,72.366,72.381,72.362,72.375,17600000.0
2006-03-24 11:43:00,72.376,72.376,72.348,72.365,11200000.0
2006-03-24 11:44:00,72.368,72.369,72.359,72.361,11200000.0
2006-03-24 11:45:00,72.36,72.369,72.36,72.361,14400000.0
2006-03-24 11:46:00,72.367,72.388,72.367,72.388,11200000.0
2006-03-24 11:47:00,72.386,72.4,72.372,72.4,17600000.0
2006-03-24 11:48:00,72.401,72.401,72.378,72.401,11200000.0
2006-03-24 11:49:00,72.399,72.415,72.399,72.411,12800000.0
2006-03-24 11:50:00,72.414,72.415,72.406,72.415,12800000.0
2006-03-24 11:51:00,72.42,72.428,72.419,72.423,11200000.0
2006-03-24 11:52:00,72.415,72.415,72.401,72.404,11200000.0
2006-03-24 11:53:00,72.411,72.415,72.396,72.396,16000000.0
2006-03-24 11:54:00,72.395,72.402,72.39,72.402,14400000.0
2006-03-24 11:55:00,72.399,72.399,72.319,72.379,11200000.0
2006-03-24 11:56:00,72.361,72.367,72.353,72.353,12200000.0
2006-03-24 11:57:00,72.355,72.355,72.338,72.338,12800000.0
2006-03-24 11:58:00,72.346,72.346,72.316,72.316,11200000.0
2006-03-24 11:59:00,72.324,72.329,72.319,72.32,11200000.0
2006-03-24 12:00:00,72.321,72.321,72.289,72.289,11200000.0
2006-03-24 12:01:00,72.281,72.283,72.272,72.272,11200000.0
2006-03-24 12:02:00,72.273,72.28,72.272,72.279,14400000.0
2006-03-24 12:03:00,72.277,72.277,72.262,72.271,11200000.0
2006-03-24 12:04:00,72.265,72.265,72.246,72.253,17600000.0
2006-03-24 12:05:00,72.254,72.267,72.254,72.26,17600000.0
2006-03-24 12:06:00,72.245,72.245,72.233,72.236,12800000.0
2006-03-24 12:07:00,72.241,72.244,72.235,72.24,11200000.0
2006-03-24 12:08:00,72.216,72.227,72.215,72.22,11200000.0
2006-03-24 12:09:00,72.221,72.225,72.218,72.219,14400000.0
2006-03-24 12:10:00,72.21,72.212,72.2,72.204,11200000.0
2006-03-24 12:11:00,72.213,72.216,72.205,72.205,12800000.0
2006-03-24 12:12:00,72.2,72.202,72.169,72.169,11200000.0
2006-03-24 12:13:00,72.155,72.155,72.128,72.144,11200000.0
2006-03-24 12:15:00,72.158,72.158,72.147,72.148,12800000.0
2006-03-24 12:16:00,72.132,72.152,72.132,72.152,12800000.0
2006-03-24 12:17:00,72.157,72.167,72.099,72.167,17600000.0
2006-03-24 12:18:00,72.166,72.181,72.166,72.178,16000000.0
2006-03-24 12:19:00,72.182,72.182,72.158,72.18,12800000.0
2006-03-24 12:20:00,72.189,72.189,72.172,72.177,14400000.0
2006-03-24 12:21:00,72.194,72.195,72.179,72.195,11200000.0
2006-03-24 12:22:00,72.194,72.209,72.194,72.209,16000000.0
2006-03-24 12:23:00,72.208,72.208,72.19,72.192,14400000.0
2006-03-24 12:24:00,72.184,72.184,72.174,72.174,12800000.0
2006-03-24 12:25:00,72.178,72.183,72.178,72.183,11200000.0
2006-03-24 12:26:00,72.182,72.197,72.182,72.197,11200000.0
2006-03-24 12:28:00,72.199,72.215,72.196,72.215,12800000.0
2006-03-24 12:29:00,72.217,72.229,72.215,72.229,17600000.0
2006-03-24 12:30:00,72.226,72.233,72.224,72.233,18000000.0
2006-03-24 12:31:00,72.235,72.243,72.228,72.239,12800000.0
2006-03-24 12:32:00,72.231,72.243,72.231,72.241,12800000.0
2006-03-24 12:33:00,72.244,72.244,72.232,72.236,14400000.0
2006-03-24 12:34:00,72.233,72.233,72.211,72.218,12800000.0
2006-03-24 12:35:00,72.214,72.214,72.203,72.206,11200000.0
2006-03-24 12:36:00,72.22,72.237,72.22,72.237,11200000.0
2006-03-24 12:37:00,72.233,72.24,72.23,72.237,11200000.0
2006-03-24 12:38:00,72.252,72.252,72.153,72.232,17000000.0
2006-03-24 12:39:00,72.234,72.241,72.225,72.225,16000000.0
2006-03-24 12:40:00,72.217,72.219,72.199,72.211,15400000.0
2006-03-24 12:41:00,72.189,72.19,72.17,72.17,12800000.0
2006-03-24 12:42:00,72.182,72.19,72.174,72.19,14400000.0
2006-03-24 12:43:00,72.196,72.201,72.193,72.201,12800000.0
2006-03-24 12:44:00,72.191,72.199,72.182,72.188,17600000.0
2006-03-24 12:45:00,72.172,72.179,72.156,72.179,16000000.0
2006-03-24 12:46:00,72.19,72.192,72.183,72.189,12800000.0
2006-03-24 12:47:00,72.187,72.187,72.171,72.182,12800000.0
2006-03-24 12:48:00,72.184,72.184,72.158,72.173,12800000.0
2006-03-24 12:49:00,72.19,72.208,72.187,72.208,16000000.0
2006-03-24 12:50:00,72.211,72.211,72.197,72.202,14400000.0
2006-03-24 12:51:00,72.2,72.206,72.199,72.202,11200000.0
2006-03-24 12:52:00,72.211,72.212,72.201,72.204,11200000.0
2006-03-24 12:53:00,72.192,72.196,72.185,72.185,11200000.0
2006-03-24 12:54:00,72.184,72.187,72.179,72.179,12800000.0
2006-03-24 12:55:00,72.181,72.182,72.176,72.176,16000000.0
2006-03-24 12:56:00,72.18,72.18,72.174,72.174,11200000.0
2006-03-24 12:57:00,72.172,72.184,72.172,72.182,11200000.0
2006-03-24 12:58:00,72.174,72.177,72.164,72.164,17600000.0
2006-03-24 12:59:00,72.155,72.17,72.155,72.157,15400000.0
2006-03-24 13:00:00,72.155,72.161,72.151,72.155,12800000.0
2006-03-24 13:01:00,72.156,72.158,72.15,72.153,14400000.0
2006-03-24 13:02:00,72.157,72.157,72.138,72.138,12800000.0
2006-03-24 13:03:00,72.136,72.137,72.112,72.122,16000000.0
2006-03-24 13:04:00,72.109,72.109,72.102,72.106,11200000.0
2006-03-24 13:05:00,72.091,72.099,72.091,72.099,12800000.0
2006-03-24 13:06:00,72.104,72.13,72.104,72.13,8000000.0
2006-03-24 13:07:00,72.152,72.16,72.138,72.138,14400000.0
2006-03-24 13:08:00,72.136,72.136,72.119,72.119,17600000.0
2006-03-24 13:09:00,72.12,72.123,72.113,72.119,12800000.0
2006-03-24 13:10:00,72.11,72.119,72.093,72.113,16000000.0
2006-03-24 13:11:00,72.104,72.109,72.104,72.109,11200000.0
2006-03-24 13:12:00,72.115,72.119,72.113,72.113,12800000.0
2006-03-24 13:13:00,72.113,72.113,72.088,72.088,17600000.0
2006-03-24 13:14:00,72.087,72.087,72.051,72.051,12800000.0
2006-03-24 13:15:00,72.074,72.1,72.074,72.1,12800000.0
2006-03-24 13:16:00,72.068,72.081,72.068,72.076,17600000.0
2006-03-24 13:17:00,72.08,72.096,72.08,72.095,12800000.0
2006-03-24 13:18:00,72.09,72.092,72.073,72.092,11200000.0
2006-03-24 13:19:00,72.08,72.083,72.07,72.081,16000000.0
2006-03-24 13:20:00,72.087,72.088,72.047,72.047,9600000.0
2006-03-24 13:21:00,72.054,72.062,72.05,72.062,11200000.0
2006-03-24 13:22:00,72.049,72.053,72.045,72.045,14800000.0
2006-03-24 13:23:00,72.005,72.005,71.948,71.948,12800000.0
2006-03-24 13:24:00,71.941,71.948,71.877,71.948,8000000.0
2006-03-24 13:25:00,71.953,71.971,71.953,71.962,17600000.0
2006-03-24 13:26:00,71.984,71.984,71.973,71.975,17600000.0
2006-03-24 13:27:00,71.971,71.977,71.968,71.977,12800000.0
2006-03-24 13:28:00,71.973,71.973,71.877,71.938,16000000.0
2006-03-24 13:29:00,71.922,71.922,71.894,71.894,11200000.0
2006-03-24 13:30:00,71.895,71.925,71.895,71.925,12800000.0
2006-03-24 13:31:00,71.944,71.983,71.944,71.983,11200000.0
2006-03-24 13:32:00,71.973,72.006,71.962,72.006,11200000.0
2006-03-24 13:33:00,72.053,72.062,72.053,72.058,19200000.0
2006-03-24 13:34:00,72.05,72.064,72.05,72.061,14400000.0
2006-03-24 13:35:00,72.057,72.067,72.05,72.061,36800000.0
2006-03-24 13:36:00,72.057,72.057,72.026,72.026,17600000.0
2006-03-24 13:37:00,71.996,71.996,71.974,71.974,14400000.0
2006-03-24 13:38:00,71.954,71.956,71.939,71.943,33000000.0
2006-03-24 13:39:00,71.945,71.952,71.936,71.952,14400000.0
2006-03-24 13:40:00,71.938,71.943,71.932,71.935,40000000.0
2006-03-24 13:41:00,71.942,71.986,71.942,71.986,16000000.0
2006-03-24 13:42:00,71.998,72.012,71.998,72.005,10600000.0
2006-03-24 13:43:00,72.017,72.017,72.006,72.017,27200000.0
2006-03-24 13:44:00,72.021,72.027,72.016,72.019,33600000.0
2006-03-24 13:45:00,72.023,72.043,72.023,72.043,21200000.0
2006-03-24 13:46:00,72.056,72.056,72.033,72.036,24000000.0
2006-03-24 13:47:00,72.025,72.029,72.02,72.02,12800000.0
2006-03-24 13:48:00,72.007,72.014,72.001,72.01,12800000.0
2006-03-24 13:49:00,72.018,72.024,72.012,72.019,18000000.0
2006-03-24 13:50:00,72.028,72.028,72.0,72.0,11200000.0
2006-03-24 13:51:00,72.015,72.037,72.015,72.037,24000000.0
2006-03-24 13:52:00,72.036,72.036,72.017,72.017,12800000.0
2006-03-24 13:53:00,72.027,72.055,72.027,72.042,17600000.0
2006-03-24 13:54:00,72.054,72.108,72.054,72.089,25600000.0
2006-03-24 13:55:00,72.083,72.084,72.075,72.081,14400000.0
2006-03-24 13:56:00,72.076,72.076,72.056,72.056,14400000.0
2006-03-24 13:57:00,72.056,72.075,72.055,72.075,28800000.0
2006-03-24 13:58:00,72.082,72.091,72.082,72.09,14400000.0
2006-03-24 13:59:00,72.094,72.099,72.087,72.099,32000000.0
2006-03-24 14:00:00,72.09,72.097,72.084,72.096,47400000.0
2006-03-24 14:01:00,72.101,72.104,72.092,72.092,32000000.0
2006-03-24 14:02:00,72.092,72.095,72.09,72.094,14400000.0
2006-03-24 14:03:00,72.091,72.095,72.089,72.089,14400000.0
2006-03-24 14:04:00,72.083,72.098,72.083,72.083,11200000.0
2006-03-24 14:05:00,72.075,72.075,72.061,72.061,24000000.0
2006-03-24 14:06:00,72.066,72.074,72.062,72.065,35600000.0
2006-03-24 14:07:00,72.058,72.058,72.032,72.043,40000000.0
2006-03-24 14:08:00,72.056,72.056,72.037,72.037,16000000.0
2006-03-24 14:09:00,72.028,72.03,72.016,72.03,33600000.0
2006-03-24 14:10:00,72.022,72.03,72.021,72.025,33600000.0
2006-03-24 14:11:00,72.022,72.039,72.022,72.039,13800000.0
2006-03-24 14:12:00,72.052,72.062,72.05,72.051,27200000.0
2006-03-24 14:13:00,72.05,72.054,72.038,72.054,14400000.0
2006-03-24 14:14:00,72.05,72.05,72.017,72.023,12800000.0
2006-03-24 14:15:00,72.037,72.037,72.016,72.027,28800000.0
2006-03-24 14:16:00,72.026,72.037,72.022,72.031,25600000.0
2006-03-24 14:17:00,72.025,72.036,72.024,72.033,12800000.0
2006-03-24 14:18:00,72.037,72.066,72.036,72.066,16000000.0
2006-03-24 14:20:00,72.065,72.076,72.065,72.076,25600000.0
2006-03-24 14:21:00,72.064,72.072,72.061,72.072,28800000.0
2006-03-24 14:22:00,72.068,72.079,72.068,72.079,11200000.0
2006-03-24 14:23:00,72.094,72.1,72.089,72.1,48000000.0
2006-03-24 14:24:00,72.085,72.087,72.059,72.087,12800000.0
2006-03-24 14:25:00,72.095,72.12,72.095,72.098,12800000.0
2006-03-24 14:26:00,72.096,72.117,72.096,72.114,12800000.0
2006-03-24 14:29:00,72.131,72.149,72.121,72.149,36800000.0
2006-03-24 14:30:00,72.134,72.139,72.128,72.128,22400000.0
2006-03-24 14:32:00,72.147,72.191,72.147,72.191,8000000.0
2006-03-24 14:33:00,72.204,72.214,72.204,72.205,24000000.0
2006-03-24 14:34:00,72.21,72.218,72.205,72.218,12800000.0
2006-03-24 14:35:00,72.2,72.2,72.188,72.191,14400000.0
2006-03-24 14:36:00,72.189,72.206,72.189,72.2,11200000.0
2006-03-24 14:37:00,72.209,72.218,72.206,72.216,11200000.0
2006-03-24 14:38:00,72.214,72.222,72.214,72.221,56000000.0
2006-03-24 14:39:00,72.219,72.24,72.214,72.24,12800000.0
2006-03-24 14:40:00,72.239,72.25,72.23,72.239,14400000.0
2006-03-24 14:41:00,72.241,72.25,72.241,72.249,55800000.0
2006-03-24 14:42:00,72.252,72.254,72.244,72.244,12800000.0
2006-03-24 14:43:00,72.245,72.256,72.245,72.246,25600000.0
2006-03-24 14:44:00,72.25,72.26,72.245,72.26,12800000.0
2006-03-24 14:45:00,72.254,72.26,72.244,72.257,11200000.0
2006-03-24 14:46:00,72.256,72.262,72.248,72.248,11200000.0
2006-03-24 14:47:00,72.239,72.265,72.239,72.265,16000000.0
2006-03-24 14:48:00,72.276,72.284,72.266,72.266,18600000.0
2006-03-24 14:49:00,72.248,72.248,72.236,72.247,32000000.0
2006-03-24 14:50:00,72.241,72.247,72.241,72.247,28800000.0
2006-03-24 14:51:00,72.258,72.258,72.242,72.248,32000000.0
2006-03-24 14:53:00,72.266,72.269,72.262,72.262,17600000.0
2006-03-24 14:54:00,72.243,72.243,72.237,72.243,12800000.0
2006-03-24 14:55:00,72.259,72.26,72.249,72.26,15400000.0
2006-03-24 14:56:00,72.254,72.261,72.248,72.248,13200000.0
2006-03-24 14:57:00,72.254,72.273,72.254,72.262,12800000.0
2006-03-24 14:58:00,72.288,72.3,72.28,72.3,17600000.0
2006-03-24 14:59:00,72.291,72.291,72.276,72.282,16000000.0
2006-03-24 15:00:00,72.28,72.283,72.274,72.275,14400000.0
2006-03-24 15:01:00,72.283,72.315,72.283,72.304,12800000.0
2006-03-24 15:02:00,72.3,72.3,72.285,72.294,27200000.0
2006-03-24 15:03:00,72.304,72.304,72.301,72.301,12800000.0
2006-03-24 15:04:00,72.293,72.293,72.288,72.288,11200000.0
2006-03-24 15:05:00,72.285,72.293,72.281,72.284,11200000.0
2006-03-24 15:06:00,72.271,72.279,72.266,72.266,11200000.0
2006-03-24 15:07:00,72.277,72.283,72.274,72.283,25600000.0
2006-03-24 15:08:00,72.281,72.281,72.273,72.28,11200000.0
2006-03-24 15:09:00,72.276,72.295,72.276,72.279,16000000.0
2006-03-24 15:10:00,72.289,72.289,72.275,72.278,12800000.0
2006-03-24 15:11:00,72.27,72.286,72.27,72.286,32000000.0
2006-03-24 15:12:00,72.289,72.289,72.276,72.276,12800000.0
2006-03-24 15:13:00,72.276,72.282,72.274,72.28,44800000.0
2006-03-24 15:14:00,72.28,72.28,72.274,72.28,35200000.0
2006-03-24 15:15:00,72.304,72.309,72.304,72.305,22400000.0
2006-03-24 15:16:00,72.308,72.325,72.308,72.325,36200000.0
2006-03-24 15:17:00,72.331,72.337,72.328,72.332,22400000.0
2006-03-24 15:18:00,72.34,72.34,72.33,72.339,22400000.0
2006-03-24 15:19:00,72.339,72.345,72.333,72.333,16000000.0
2006-03-24 15:20:00,72.336,72.34,72.333,72.338,24000000.0
2006-03-24 15:21:00,72.35,72.35,72.342,72.344,14400000.0
2006-03-24 15:23:00,72.331,72.343,72.311,72.311,48000000.0
2006-03-24 15:24:00,72.304,72.316,72.303,72.316,25600000.0
2006-03-24 15:25:00,72.315,72.323,72.312,72.312,27200000.0
2006-03-24 15:26:00,72.304,72.31,72.302,72.302,40000000.0
2006-03-24 15:27:00,72.316,72.316,72.308,72.308,28200000.0
2006-03-24 15:28:00,72.298,72.3,72.291,72.296,69800000.0
2006-03-24 15:29:00,72.285,72.289,72.196,72.289,45800000.0
2006-03-24 15:30:00,72.201,72.332,72.19,72.19,114600000.0
2006-03-24 15:31:00,72.278,72.288,72.276,72.281,60800000.0
2006-03-24 15:32:00,72.292,72.311,72.292,72.311,30400000.0
2006-03-24 15:33:00,72.324,72.324,72.303,72.303,30400000.0
2006-03-24 15:34:00,72.293,72.314,72.293,72.307,22800000.0
2006-03-24 15:35:00,72.316,72.318,72.302,72.302,33600000.0
2006-03-24 15:36:00,72.309,72.313,72.305,72.305,32000000.0
2006-03-24 15:37:00,72.296,72.298,72.291,72.291,30400000.0
2006-03-24 15:38:00,72.288,72.288,72.26,72.26,58600000.0
2006-03-24 15:39:00,72.252,72.259,72.25,72.255,36800000.0
2006-03-24 15:40:00,72.258,72.29,72.258,72.29,35200000.0
2006-03-24 15:41:00,72.326,72.356,72.325,72.356,25600000.0
2006-03-24 15:42:00,72.337,72.339,72.33,72.337,43200000.0
2006-03-24 15:43:00,72.321,72.332,72.318,72.33,27200000.0
2006-03-24 15:44:00,72.313,72.327,72.313,72.323,12800000.0
2006-03-24 15:45:00,72.319,72.319,72.283,72.292,16000000.0
2006-03-24 15:46:00,72.284,72.284,72.258,72.258,14400000.0
2006-03-24 15:47:00,72.252,72.26,72.249,72.249,30400000.0
2006-03-24 15:48:00,72.244,72.246,72.23,72.23,26600000.0
2006-03-24 15:49:00,72.228,72.232,72.21,72.216,11200000.0
2006-03-24 15:50:00,72.217,72.228,72.196,72.196,11200000.0
2006-03-24 15:51:00,72.211,72.211,72.194,72.2,12800000.0
2006-03-24 15:52:00,72.208,72.224,72.208,72.224,20600000.0
2006-03-24 15:53:00,72.24,72.261,72.24,72.261,24000000.0
2006-03-24 15:54:00,72.272,72.294,72.272,72.293,28800000.0
2006-03-24 15:55:00,72.295,72.302,72.295,72.297,24000000.0
2006-03-24 15:56:00,72.282,72.282,72.265,72.265,51200000.0
2006-03-24 15:57:00,72.255,72.271,72.255,72.271,12800000.0
2006-03-24 15:58:00,72.279,72.279,72.259,72.259,19200000.0
2006-03-24 15:59:00,72.268,72.274,72.263,72.268,36800000.0
2006-03-24 16:00:00,72.258,72.258,72.235,72.242,51600000.0
2006-03-24 16:01:00,72.232,72.233,72.219,72.219,41600000.0
2006-03-24 16:02:00,72.212,72.232,72.212,72.222,11200000.0
2006-03-24 16:03:00,72.232,72.244,72.232,72.238,63400000.0
2006-03-24 16:04:00,72.234,72.274,72.234,72.274,44800000.0
2006-03-24 16:05:00,72.319,72.377,72.319,72.377,48000000.0
2006-03-24 16:06:00,72.418,72.435,72.418,72.42,35200000.0
2006-03-24 16:07:00,72.405,72.419,72.405,72.416,32000000.0
2006-03-24 16:08:00,72.416,72.439,72.416,72.439,44800000.0
2006-03-24 16:09:00,72.438,72.443,72.437,72.438,44800000.0
2006-03-24 16:10:00,72.442,72.457,72.442,72.457,41600000.0
2006-03-24 16:11:00,72.465,72.474,72.461,72.461,14400000.0
2006-03-24 16:12:00,72.451,72.451,72.435,72.446,56000000.0
2006-03-24 16:13:00,72.457,72.462,72.444,72.444,11200000.0
2006-03-24 16:14:00,72.422,72.422,72.402,72.402,49600000.0
2006-03-24 16:15:00,72.399,72.399,72.384,72.388,58000000.0
2006-03-24 16:16:00,72.376,72.376,72.354,72.373,17600000.0
2006-03-24 16:17:00,72.369,72.369,72.36,72.367,38400000.0
2006-03-24 16:18:00,72.37,72.381,72.37,72.37,11200000.0
2006-03-24 16:19:00,72.361,72.367,72.343,72.343,22400000.0
2006-03-24 16:20:00,72.327,72.33,72.322,72.329,10600000.0
2006-03-24 16:21:00,72.326,72.332,72.316,72.317,27200000.0
2006-03-24 16:22:00,72.324,72.325,72.316,72.325,41600000.0
2006-03-24 16:23:00,72.331,72.333,72.315,72.315,43200000.0
2006-03-24 16:24:00,72.333,72.333,72.32,72.323,17600000.0
2006-03-24 16:25:00,72.321,72.322,72.314,72.318,33600000.0
2006-03-24 16:26:00,72.311,72.311,72.297,72.303,17600000.0
2006-03-24 16:27:00,72.276,72.279,72.264,72.264,35200000.0
2006-03-24 16:28:00,72.242,72.253,72.23,72.23,27200000.0
2006-03-24 16:29:00,72.225,72.235,72.224,72.235,11600000.0
2006-03-24 16:30:00,72.231,72.232,72.203,72.203,11200000.0
2006-03-24 16:31:00,72.216,72.216,72.196,72.21,41600000.0
2006-03-24 16:32:00,72.189,72.189,72.172,72.176,12800000.0
2006-03-24 16:33:00,72.189,72.189,72.182,72.188,27200000.0
2006-03-24 16:34:00,72.182,72.196,72.179,72.19,35200000.0
2006-03-24 16:35:00,72.185,72.194,72.184,72.189,53200000.0
2006-03-24 16:36:00,72.202,72.212,72.199,72.212,51200000.0
2006-03-24 16:37:00,72.208,72.212,72.201,72.202,41600000.0
2006-03-24 16:38:00,72.197,72.197,72.182,72.182,40000000.0
2006-03-24 16:39:00,72.176,72.178,72.169,72.178,35200000.0
2006-03-24 16:40:00,72.176,72.176,72.146,72.146,56000000.0
2006-03-24 16:41:00,72.143,72.166,72.14,72.166,72400000.0
2006-03-24 16:42:00,72.162,72.174,72.16,72.166,53800000.0
2006-03-24 16:43:00,72.165,72.165,72.144,72.144,17600000.0
2006-03-24 16:44:00,72.144,72.144,72.138,72.138,11200000.0
2006-03-24 16:46:00,72.131,72.131,72.125,72.125,11200000.0
2006-03-24 16:47:00,72.132,72.163,72.132,72.163,70400000.0
2006-03-24 16:48:00,72.167,72.174,72.163,72.168,52800000.0
2006-03-24 16:49:00,72.164,72.164,72.145,72.145,36800000.0
2006-03-24 16:50:00,72.135,72.137,72.125,72.13,75200000.0
2006-03-24 16:52:00,72.139,72.153,72.131,72.153,46400000.0
2006-03-24 16:53:00,72.176,72.176,72.161,72.161,30400000.0
2006-03-24 16:54:00,72.158,72.158,72.145,72.155,11200000.0
2006-03-24 16:55:00,72.159,72.159,72.153,72.158,26600000.0
2006-03-24 16:56:00,72.153,72.164,72.149,72.164,36800000.0
2006-03-24 16:57:00,72.157,72.174,72.157,72.174,19000000.0
2006-03-24 16:58:00,72.194,72.21,72.192,72.21,12800000.0
2006-03-24 16:59:00,72.199,72.209,72.196,72.196,50600000.0
2006-03-24 17:00:00,72.188,72.188,72.129,72.158,49600000.0
2006-03-24 17:01:00,72.147,72.147,72.082,72.082,40000000.0
2006-03-24 17:02:00,72.095,72.103,72.095,72.101,33600000.0
2006-03-24 17:03:00,72.069,72.069,72.035,72.057,44800000.0
2006-03-24 17:04:00,72.065,72.074,72.045,72.073,41600000.0
2006-03-24 17:05:00,72.104,72.104,72.08,72.091,53800000.0
2006-03-24 17:06:00,72.113,72.132,72.096,72.115,59200000.0
2006-03-24 17:07:00,72.118,72.127,72.099,72.127,35200000.0
2006-03-24 17:08:00,72.105,72.106,72.09,72.09,68800000.0
2006-03-24 17:09:00,72.063,72.063,72.021,72.021,59200000.0
2006-03-24 17:10:00,72.041,72.06,72.041,72.056,25600000.0
2006-03-24 17:11:00,72.061,72.087,72.061,72.076,38400000.0
2006-03-24 17:12:00,72.082,72.117,72.082,72.085,25600000.0
2006-03-24 17:13:00,72.084,72.084,72.039,72.07,28800000.0
2006-03-24 17:14:00,72.077,72.077,72.036,72.036,22400000.0
2006-03-24 17:15:00,72.045,72.05,72.041,72.043,19200000.0
2006-03-24 17:16:00,72.037,72.037,71.99,71.992,17600000.0
2006-03-24 17:17:00,71.996,71.998,71.985,71.996,38400000.0
2006-03-24 17:18:00,72.006,72.014,72.003,72.014,57600000.0
2006-03-24 17:19:00,71.987,71.992,71.979,71.986,24000000.0
2006-03-24 17:20:00,71.99,71.99,71.948,71.948,16000000.0
2006-03-24 17:21:00,71.953,71.969,71.943,71.969,28800000.0
2006-03-24 17:22:00,71.954,71.963,71.944,71.944,19200000.0
2006-03-24 17:23:00,71.949,71.978,71.949,71.978,11200000.0
2006-03-24 17:24:00,71.968,71.968,71.914,71.914,12800000.0
2006-03-24 17:25:00,71.908,71.966,71.908,71.966,17600000.0
2006-03-24 17:26:00,71.973,72.009,71.968,72.009,12800000.0
2006-03-24 17:27:00,72.025,72.084,72.025,72.084,46400000.0
2006-03-24 17:28:00,72.069,72.069,72.026,72.027,12800000.0
2006-03-24 17:29:00,72.04,72.054,72.035,72.054,27200000.0
2006-03-24 17:30:00,72.044,72.06,72.044,72.06,17600000.0
2006-03-24 17:31:00,72.075,72.086,72.063,72.066,88000000.0
2006-03-24 17:32:00,72.061,72.067,72.056,72.06,52800000.0
2006-03-24 17:33:00,72.071,72.071,72.062,72.068,36800000.0
2006-03-24 17:34:00,72.074,72.08,72.07,72.072,64000000.0
2006-03-24 17:35:00,72.045,72.045,72.026,72.028,43200000.0
2006-03-24 17:36:00,72.026,72.036,72.026,72.029,33600000.0
2006-03-24 17:37:00,72.055,72.071,72.055,72.067,16000000.0
2006-03-24 17:38:00,72.064,72.069,72.059,72.064,35200000.0
2006-03-24 17:39:00,72.077,72.085,72.071,72.085,16000000.0
2006-03-24 17:40:00,72.08,72.088,72.063,72.088,75200000.0
2006-03-24 17:41:00,72.084,72.084,72.029,72.029,12800000.0
2006-03-24 17:42:00,72.014,72.046,72.013,72.046,12800000.0
2006-03-24 17:43:00,72.045,72.07,72.045,72.066,17600000.0
2006-03-24 17:44:00,72.061,72.068,72.04,72.04,30400000.0
2006-03-24 17:45:00,72.007,72.018,71.998,72.018,30400000.0
2006-03-24 17:46:00,72.027,72.047,72.027,72.044,42000000.0
2006-03-24 17:47:00,72.054,72.069,72.054,72.069,57600000.0
2006-03-24 17:48:00,72.069,72.074,72.053,72.066,57600000.0
2006-03-24 17:49:00,72.044,72.044,72.02,72.024,46400000.0
2006-03-24 17:50:00,72.033,72.058,72.033,72.054,8000000.0
2006-03-24 17:51:00,72.05,72.075,72.05,72.075,49600000.0
2006-03-24 17:52:00,72.082,72.086,72.076,72.08,43200000.0
2006-03-24 17:53:00,72.077,72.082,72.07,72.074,33600000.0
2006-03-24 17:54:00,72.094,72.109,72.092,72.109,37800000.0
2006-03-24 17:55:00,72.107,72.11,72.1,72.1,38800000.0
2006-03-24 17:56:00,72.099,72.123,72.099,72.123,44800000.0
2006-03-24 17:57:00,72.111,72.112,72.102,72.112,36800000.0
2006-03-24 17:58:00,72.111,72.111,72.074,72.074,18000000.0
2006-03-24 17:59:00,72.064,72.064,72.043,72.043,62400000.0
2006-03-24 18:00:00,72.036,72.047,72.036,72.039,51200000.0
2006-03-24 18:01:00,72.043,72.043,72.03,72.03,32000000.0
2006-03-24 18:02:00,72.006,72.006,71.985,71.986,22800000.0
2006-03-24 18:03:00,71.985,72.005,71.985,72.002,36800000.0
2006-03-24 18:04:00,72.002,72.022,72.002,72.018,33600000.0
2006-03-24 18:05:00,72.013,72.022,72.011,72.021,12800000.0
2006-03-24 18:06:00,72.024,72.033,72.013,72.014,30400000.0
2006-03-24 18:07:00,71.99,72.02,71.989,72.02,11200000.0
2006-03-24 18:08:00,71.996,71.996,71.977,71.978,84200000.0
2006-03-24 18:09:00,71.974,71.989,71.974,71.981,33600000.0
2006-03-24 18:10:00,71.997,71.997,71.977,71.981,16000000.0
2006-03-24 18:11:00,71.974,71.978,71.964,71.978,12800000.0
2006-03-24 18:12:00,71.981,71.999,71.98,71.988,12800000.0
2006-03-24 18:13:00,72.011,72.016,72.005,72.005,27200000.0
2006-03-24 18:14:00,72.008,72.012,72.005,72.005,19200000.0
2006-03-24 18:15:00,72.02,72.04,72.018,72.04,30400000.0
2006-03-24 18:16:00,72.028,72.028,72.011,72.02,55400000.0
2006-03-24 18:17:00,72.012,72.02,72.01,72.019,43200000.0
2006-03-24 18:18:00,72.018,72.018,71.976,71.976,30400000.0
2006-03-24 18:19:00,71.972,71.975,71.944,71.944,45800000.0
2006-03-24 18:20:00,71.945,71.965,71.945,71.965,43200000.0
2006-03-24 18:21:00,71.974,71.974,71.951,71.951,12800000.0
2006-03-24 18:22:00,71.953,71.953,71.936,71.937,33600000.0
2006-03-24 18:23:00,71.961,71.961,71.942,71.946,46400000.0
2006-03-24 18:24:00,71.947,71.959,71.946,71.958,52600000.0
2006-03-24 18:25:00,71.954,71.961,71.944,71.959,33000000.0
2006-03-24 18:26:00,71.948,71.964,71.948,71.953,12800000.0
2006-03-24 18:27:00,71.963,71.969,71.951,71.951,33600000.0
2006-03-24 18:28:00,71.943,71.952,71.939,71.945,12800000.0
2006-03-24 18:29:00,71.958,71.988,71.958,71.979,25600000.0
2006-03-24 18:30:00,71.982,71.982,71.966,71.971,36800000.0
2006-03-24 18:31:00,71.975,71.985,71.973,71.982,11200000.0
2006-03-24 18:32:00,71.98,71.98,71.967,71.97,70400000.0
2006-03-24 18:35:00,71.968,71.98,71.964,71.971,43200000.0
2006-03-24 18:36:00,71.973,71.981,71.97,71.97,9600000.0
2006-03-24 18:37:00,71.979,71.985,71.974,71.984,36800000.0
2006-03-24 18:38:00,71.975,71.979,71.948,71.953,49600000.0
2006-03-24 18:39:00,71.944,71.944,71.915,71.917,76800000.0
2006-03-24 18:40:00,71.912,71.923,71.908,71.922,65600000.0
2006-03-24 18:41:00,71.916,71.93,71.916,71.927,72000000.0
2006-03-24 18:42:00,71.961,71.97,71.958,71.966,78400000.0
2006-03-24 18:43:00,71.96,71.989,71.96,71.989,49600000.0
2006-03-24 18:44:00,71.973,71.973,71.968,71.971,30400000.0
2006-03-24 18:45:00,71.953,71.953,71.932,71.942,12800000.0
2006-03-24 18:46:00,71.951,71.951,71.939,71.949,12800000.0
2006-03-24 18:47:00,71.949,71.97,71.949,71.97,14400000.0
2006-03-24 18:48:00,71.969,71.973,71.963,71.969,28800000.0
2006-03-24 18:49:00,71.964,71.976,71.964,71.971,24000000.0
2006-03-24 18:50:00,71.985,71.991,71.971,71.971,45800000.0
2006-03-24 18:51:00,71.967,71.97,71.964,71.964,12800000.0
2006-03-24 18:52:00,71.944,71.978,71.944,71.978,19200000.0
2006-03-24 18:53:00,71.973,71.973,71.95,71.957,29800000.0
2006-03-24 18:54:00,71.96,71.96,71.952,71.953,19200000.0
2006-03-24 18:55:00,71.955,71.976,71.955,71.962,22400000.0
2006-03-24 18:56:00,71.932,71.94,71.932,71.932,16000000.0
2006-03-24 18:57:00,71.954,71.954,71.938,71.938,19200000.0
2006-03-24 18:58:00,71.926,71.926,71.908,71.911,32000000.0
2006-03-24 18:59:00,71.916,71.927,71.887,71.887,32000000.0
2006-03-24 19:00:00,71.876,71.895,71.876,71.886,14400000.0
2006-03-24 19:01:00,71.902,71.908,71.902,71.907,11200000.0
2006-03-24 19:02:00,71.909,71.938,71.909,71.936,42600000.0
2006-03-24 19:03:00,71.922,71.922,71.91,71.912,14400000.0
2006-03-24 19:04:00,71.909,71.912,71.899,71.912,14400000.0
2006-03-24 19:05:00,71.914,71.916,71.905,71.911,17600000.0
2006-03-24 19:07:00,71.904,71.908,71.893,71.893,35200000.0
2006-03-24 19:08:00,71.893,71.893,71.872,71.872,22400000.0
2006-03-24 19:09:00,71.876,71.89,71.859,71.859,13200000.0
2006-03-24 19:10:00,71.876,71.878,71.871,71.872,17600000.0
2006-03-24 19:11:00,71.871,71.877,71.867,71.867,17600000.0
2006-03-24 19:12:00,71.874,71.874,71.852,71.855,24400000.0
2006-03-24 19:13:00,71.851,71.868,71.848,71.864,16000000.0
2006-03-24 19:14:00,71.89,71.934,71.89,71.905,12800000.0
2006-03-24 19:15:00,71.892,71.892,71.867,71.867,16000000.0
2006-03-24 19:16:00,71.881,71.904,71.872,71.872,12800000.0
2006-03-24 19:17:00,71.878,71.881,71.872,71.872,14400000.0
2006-03-24 19:18:00,71.869,71.878,71.869,71.873,32000000.0
2006-03-24 19:19:00,71.872,71.872,71.857,71.865,11200000.0
2006-03-24 19:20:00,71.881,71.886,71.876,71.884,14400000.0
2006-03-24 19:21:00,71.881,71.918,71.881,71.918,17600000.0
2006-03-24 19:22:00,71.923,71.928,71.914,71.928,14400000.0
2006-03-24 19:23:00,71.928,71.928,71.914,71.926,16000000.0
2006-03-24 19:24:00,71.928,71.934,71.922,71.927,48000000.0
2006-03-24 19:25:00,71.921,71.921,71.906,71.906,12800000.0
2006-03-24 19:26:00,71.894,71.897,71.887,71.893,41600000.0
2006-03-24 19:29:00,71.882,71.894,71.882,71.888,12800000.0
2006-03-24 19:31:00,71.903,71.903,71.894,71.9,11200000.0
2006-03-24 19:32:00,71.91,71.924,71.91,71.918,11200000.0
2006-03-24 19:33:00,71.921,71.921,71.909,71.913,13200000.0
2006-03-24 19:34:00,71.897,71.897,71.883,71.883,12800000.0
2006-03-24 19:35:00,71.866,71.875,71.863,71.875,17600000.0
2006-03-24 19:36:00,71.879,71.879,71.869,71.873,16000000.0
2006-03-24 19:38:00,71.872,71.872,71.846,71.846,11200000.0
2006-03-24 19:39:00,71.843,71.849,71.838,71.838,13200000.0
2006-03-24 19:40:00,71.816,71.832,71.816,71.832,11200000.0
2006-03-24 19:41:00,71.84,71.852,71.839,71.852,11200000.0
2006-03-24 19:42:00,71.853,71.861,71.85,71.85,11200000.0
2006-03-24 19:43:00,71.833,71.85,71.833,71.85,11200000.0
2006-03-24 19:44:00,71.867,71.867,71.856,71.864,11200000.0
2006-03-24 19:46:00,71.864,71.884,71.864,71.884,8000000.0
2006-03-24 19:47:00,71.892,71.898,71.892,71.898,9600000.0
2006-03-24 19:49:00,71.892,71.91,71.892,71.91,30400000.0
2006-03-24 19:50:00,71.927,71.934,71.91,71.91,12800000.0
2006-03-24 19:51:00,71.901,71.907,71.9,71.904,12800000.0
2006-03-24 19:52:00,71.891,71.898,71.878,71.879,16000000.0
2006-03-24 19:53:00,71.881,71.886,71.879,71.886,11200000.0
2006-03-24 19:54:00,71.881,71.884,71.875,71.875,12800000.0
2006-03-24 19:55:00,71.882,71.89,71.881,71.89,11200000.0
2006-03-24 19:56:00,71.887,71.89,71.877,71.884,16400000.0
2006-03-24 19:57:00,71.89,71.892,71.886,71.892,12800000.0
2006-03-24 19:58:00,71.891,71.891,71.885,71.885,11200000.0
2006-03-24 19:59:00,71.884,71.888,71.882,71.883,14400000.0
2006-03-24 20:00:00,71.885,71.889,71.881,71.887,18000000.0
2006-03-24 20:01:00,71.885,71.891,71.885,71.886,12800000.0
2006-03-24 20:03:00,71.89,71.897,71.889,71.893,16000000.0
2006-03-24 20:05:00,71.891,71.891,71.877,71.883,12800000.0
2006-03-24 20:06:00,71.881,71.89,71.881,71.89,11200000.0
2006-03-24 20:07:00,71.887,71.89,71.88,71.88,17600000.0
2006-03-24 20:08:00,71.868,71.876,71.86,71.861,38400000.0
2006-03-24 20:10:00,71.854,71.87,71.854,71.863,14400000.0
2006-03-24 20:11:00,71.857,71.857,71.848,71.849,11200000.0
2006-03-24 20:12:00,71.845,71.853,71.845,71.847,11200000.0
2006-03-24 20:15:00,71.85,71.85,71.833,71.845,11200000.0
2006-03-24 20:16:00,71.852,71.853,71.845,71.848,28800000.0
2006-03-24 20:17:00,71.849,71.854,71.84,71.848,33600000.0
2006-03-24 20:19:00,71.866,71.871,71.866,71.87,11200000.0
2006-03-24 20:21:00,71.872,71.872,71.861,71.865,12800000.0
2006-03-24 20:22:00,71.854,71.859,71.851,71.853,14400000.0
2006-03-24 20:23:00,71.85,71.856,71.848,71.85,12800000.0
2006-03-24 20:24:00,71.851,71.854,71.848,71.848,16000000.0
2006-03-24 20:27:00,71.847,71.847,71.837,71.838,16000000.0
2006-03-24 20:28:00,71.851,71.853,71.843,71.851,11200000.0
2006-03-24 20:29:00,71.845,71.847,71.839,71.847,12800000.0
2006-03-24 20:30:00,71.851,71.854,71.846,71.853,27600000.0
2006-03-24 20:32:00,71.866,71.866,71.866,71.866,3200000.0
2006-03-24 20:33:00,71.868,71.873,71.861,71.873,12200000.0
2006-03-24 20:34:00,71.877,71.877,71.873,71.876,10600000.0
2006-03-24 20:35:00,71.876,71.876,71.867,71.867,11200000.0
2006-03-24 20:38:00,71.858,71.872,71.858,71.868,12800000.0
2006-03-24 20:39:00,71.872,71.875,71.867,71.874,11200000.0
2006-03-24 20:40:00,71.879,71.885,71.872,71.882,11200000.0
2006-03-24 20:41:00,71.89,71.894,71.887,71.887,14400000.0
2006-03-24 20:42:00,71.89,71.892,71.881,71.882,11200000.0
2006-03-24 20:47:00,71.884,71.884,71.875,71.878,12200000.0
2006-03-24 20:48:00,71.872,71.872,71.862,71.865,17600000.0
2006-03-24 20:49:00,71.859,71.859,71.851,71.852,8000000.0
2006-03-24 20:51:00,71.86,71.867,71.86,71.865,28800000.0
2006-03-24 20:52:00,71.863,71.87,71.86,71.866,11200000.0
2006-03-24 20:55:00,71.881,71.891,71.87,71.891,11200000.0
2006-03-24 20:56:00,71.889,71.889,71.882,71.888,8000000.0
2006-03-24 20:57:00,71.888,71.893,71.888,71.892,12800000.0
2006-03-24 20:58:00,71.891,71.898,71.889,71.898,11200000.0
2006-03-24 20:59:00,71.896,71.896,71.89,71.89,11200000.0
2006-03-24 21:02:00,71.899,71.904,71.896,71.896,16000000.0
2006-03-24 21:03:00,71.896,71.903,71.896,71.903,11200000.0
2006-03-24 21:04:00,71.903,71.904,71.894,71.904,16000000.0
2006-03-24 21:05:00,71.902,71.906,71.883,71.905,12800000.0
2006-03-24 21:06:00,71.894,71.903,71.893,71.893,12800000.0
2006-03-24 21:08:00,71.904,71.909,71.898,71.909,15400000.0
2006-03-24 21:09:00,71.897,71.916,71.897,71.907,8000000.0
2006-03-24 21:10:00,71.91,71.912,71.91,71.912,3200000.0
2006-03-24 21:11:00,71.908,71.916,71.895,71.908,12800000.0
2006-03-24 21:15:00,71.894,71.907,71.894,71.907,14400000.0
2006-03-24 21:16:00,71.908,71.908,71.899,71.899,9600000.0
2006-03-24 21:18:00,71.909,71.909,71.818,71.904,12800000.0
2006-03-24 21:21:00,71.911,71.917,71.911,71.917,11200000.0
2006-03-24 21:22:00,71.922,71.922,71.906,71.912,12800000.0
2006-03-24 21:23:00,71.907,71.919,71.907,71.919,11200000.0
2006-03-24 21:24:00,71.921,71.921,71.904,71.904,11600000.0
2006-03-24 21:26:00,71.914,71.916,71.91,71.916,11200000.0
2006-03-24 21:28:00,71.915,71.915,71.898,71.908,11200000.0
2006-03-24 21:29:00,71.904,71.909,71.898,71.909,11200000.0
2006-03-24 21:30:00,71.909,71.909,71.898,71.902,12800000.0
2006-03-24 21:33:00,71.889,71.907,71.889,71.907,11200000.0
2006-03-24 21:34:00,71.902,71.91,71.898,71.902,18000000.0
2006-03-24 21:37:00,71.902,71.923,71.902,71.915,16000000.0
2006-03-24 21:38:00,71.917,71.942,71.834,71.834,12800000.0
2006-03-24 21:40:00,71.917,71.92,71.911,71.917,11200000.0
2006-03-24 21:41:00,71.914,71.919,71.904,71.904,12800000.0
2006-03-24 21:43:00,71.921,71.922,71.909,71.912,14800000.0
2006-03-24 21:47:00,71.918,71.92,71.915,71.919,11200000.0
2006-03-24 21:48:00,71.916,71.916,71.9,71.914,16000000.0
2006-03-24 21:51:00,71.909,71.911,71.9,71.904,17600000.0
2006-03-24 21:54:00,71.911,71.915,71.904,71.905,11200000.0
2006-03-24 21:56:00,71.909,71.909,71.899,71.899,12800000.0
2006-03-24 21:57:00,71.895,71.905,71.893,71.893,17600000.0
2006-03-24 21:58:00,71.884,71.893,71.882,71.885,17600000.0
2006-03-24 21:59:00,71.895,71.902,71.891,71.896,12800000.0
2006-03-24 22:00:00,71.915,71.919,71.909,71.909,17600000.0
2006-03-24 22:01:00,71.908,71.908,71.889,71.889,11200000.0
2006-03-24 22:02:00,71.874,71.874,71.856,71.868,16000000.0
2006-03-24 22:03:00,71.86,71.866,71.86,71.866,17600000.0
2006-03-24 22:04:00,71.873,71.883,71.873,71.877,16000000.0
2006-03-24 22:05:00,71.875,71.885,71.872,71.872,11200000.0
2006-03-24 22:06:00,71.881,71.882,71.88,71.882,6400000.0
2006-03-24 22:07:00,71.879,71.889,71.879,71.889,16000000.0
2006-03-24 22:08:00,71.887,71.892,71.872,71.888,16000000.0
2006-03-24 22:11:00,71.88,71.88,71.867,71.871,8000000.0
2006-03-24 22:12:00,71.874,71.874,71.868,71.868,12800000.0
2006-03-24 22:14:00,71.872,71.878,71.868,71.875,12200000.0
2006-03-24 22:15:00,71.872,71.876,71.869,71.873,14400000.0
2006-03-24 22:16:00,71.883,71.885,71.878,71.881,12800000.0
2006-03-24 22:18:00,71.891,71.891,71.886,71.886,16000000.0
2006-03-24 22:19:00,71.886,71.895,71.884,71.884,14400000.0
2006-03-24 22:20:00,71.885,71.896,71.884,71.889,12800000.0
2006-03-24 22:22:00,71.888,71.892,71.887,71.892,6400000.0
2006-03-24 22:24:00,71.883,71.883,71.879,71.879,11200000.0
2006-03-24 22:26:00,71.876,71.89,71.876,71.89,17600000.0
2006-03-24 22:27:00,71.887,71.892,71.883,71.883,12800000.0
2006-03-24 22:29:00,71.887,71.891,71.876,71.878,16000000.0
2006-03-24 22:30:00,71.888,71.893,71.886,71.888,17600000.0
2006-03-24 22:31:00,71.892,71.901,71.89,71.891,12800000.0
2006-03-24 22:32:00,71.894,71.903,71.837,71.903,11200000.0
2006-03-24 22:45:00,71.9,71.9,71.885,71.886,16000000.0
2006-03-24 22:46:00,71.891,71.895,71.881,71.895,11200000.0
2006-03-24 22:48:00,71.875,71.876,71.872,71.872,8000000.0
2006-03-24 22:50:00,71.885,71.885,71.869,71.872,11200000.0
2006-03-24 22:53:00,71.876,71.877,71.873,71.873,11200000.0
2006-03-24 22:54:00,71.871,71.878,71.864,71.878,11200000.0
2006-03-24 22:57:00,71.872,71.879,71.871,71.871,17600000.0
2006-03-24 22:58:00,71.875,71.88,71.875,71.879,6400000.0
2006-03-24 23:02:00,71.878,71.886,71.873,71.878,18000000.0
2006-03-24 23:03:00,71.879,71.881,71.871,71.871,16000000.0
2006-03-24 23:05:00,71.87,71.878,71.87,71.873,33600000.0
2006-03-24 23:07:00,71.872,71.883,71.872,71.883,12800000.0
2006-03-24 23:08:00,71.89,71.892,71.881,71.888,11200000.0
2006-03-24 23:09:00,71.88,71.885,71.875,71.875,17600000.0
2006-03-24 23:10:00,71.878,71.878,71.868,71.872,12800000.0
2006-03-24 23:11:00,71.874,71.874,71.854,71.856,11200000.0
2006-03-24 23:12:00,71.864,71.871,71.862,71.865,16000000.0
2006-03-24 23:13:00,71.855,71.858,71.854,71.855,12800000.0
2006-03-24 23:17:00,71.859,71.86,71.851,71.851,11200000.0
2006-03-24 23:18:00,71.848,71.864,71.848,71.864,11200000.0
2006-03-24 23:19:00,71.868,71.873,71.857,71.857,12800000.0
2006-03-24 23:20:00,71.86,71.866,71.849,71.861,14400000.0
2006-03-24 23:21:00,71.839,71.861,71.839,71.858,16400000.0
2006-03-24 23:24:00,71.856,71.863,71.855,71.862,11200000.0
2006-03-24 23:26:00,71.867,71.87,71.865,71.867,12800000.0
2006-03-24 23:28:00,71.858,71.866,71.858,71.866,12800000.0
2006-03-24 23:29:00,71.867,71.867,71.803,71.855,11200000.0
2006-03-24 23:30:00,71.863,71.866,71.857,71.865,14400000.0
2006-03-24 23:32:00,71.86,71.874,71.86,71.866,17600000.0
2006-03-24 23:37:00,71.87,71.877,71.866,71.868,12800000.0
2006-03-24 23:39:00,71.872,71.872,71.86,71.862,11200000.0
2006-03-24 23:40:00,71.861,71.866,71.849,71.857,35600000.0
2006-03-24 23:43:00,71.861,71.871,71.86,71.865,11200000.0
2006-03-24 23:46:00,71.863,71.866,71.857,71.865,17600000.0
2006-03-24 23:47:00,71.868,71.868,71.859,71.859,12800000.0
2006-03-24 23:49:00,71.859,71.862,71.848,71.857,12800000.0
2006-03-24 23:50:00,71.847,71.854,71.843,71.854,11200000.0
2006-03-24 23:52:00,71.856,71.862,71.85,71.858,12800000.0
2006-03-24 23:53:00,71.848,71.859,71.848,71.856,11200000.0
2006-03-24 23:54:00,71.857,71.861,71.835,71.858,14400000.0
2006-03-24 23:55:00,71.856,71.86,71.853,71.86,14400000.0
2006-03-27 00:01:00,71.871,71.9,71.709,71.709,12800000.0
2006-03-27 00:02:00,71.682,71.682,71.667,71.672,12800000.0
2006-03-27 00:03:00,71.669,71.669,71.655,71.655,11200000.0
2006-03-27 00:04:00,71.638,71.662,71.638,71.662,11200000.0
2006-03-27 00:06:00,71.673,71.677,71.668,71.676,11200000.0
2006-03-27 00:07:00,71.676,71.676,71.67,71.67,8000000.0
2006-03-27 00:12:00,71.681,71.686,71.674,71.686,8000000.0
2006-03-27 00:14:00,71.69,71.695,71.682,71.693,14400000.0
2006-03-27 00:15:00,71.704,71.704,71.687,71.704,14400000.0
2006-03-27 00:16:00,71.704,71.705,71.697,71.697,14400000.0
2006-03-27 00:17:00,71.717,71.717,71.703,71.708,16000000.0
2006-03-27 00:20:00,71.69,71.69,71.683,71.685,17600000.0
2006-03-27 00:21:00,71.696,71.699,71.689,71.699,12800000.0
2006-03-27 00:22:00,71.689,71.709,71.689,71.694,17600000.0
2006-03-27 00:23:00,71.721,71.725,71.719,71.719,12800000.0
2006-03-27 00:24:00,71.724,71.724,71.709,71.724,14400000.0
2006-03-27 00:25:00,71.73,71.73,71.717,71.717,11200000.0
2006-03-27 00:27:00,71.71,71.71,71.67,71.67,12800000.0
2006-03-27 00:28:00,71.688,71.696,71.687,71.69,31400000.0
2006-03-27 00:29:00,71.697,71.703,71.691,71.691,7400000.0
2006-03-27 00:30:00,71.679,71.679,71.66,71.666,8000000.0
2006-03-27 00:31:00,71.664,71.664,71.647,71.649,12800000.0
2006-03-27 00:32:00,71.619,71.619,71.589,71.589,12800000.0
2006-03-27 00:34:00,71.557,71.557,71.545,71.548,19200000.0
2006-03-27 00:35:00,71.549,71.562,71.549,71.554,12800000.0
2006-03-27 00:36:00,71.557,71.557,71.545,71.554,12800000.0
2006-03-27 00:37:00,71.545,71.545,71.54,71.541,12800000.0
2006-03-27 00:38:00,71.545,71.545,71.526,71.541,12800000.0
2006-03-27 00:39:00,71.545,71.565,71.545,71.56,17600000.0
2006-03-27 00:40:00,71.568,71.574,71.568,71.57,8000000.0
2006-03-27 00:42:00,71.554,71.572,71.545,71.553,12800000.0
2006-03-27 00:43:00,71.501,71.519,71.5,71.505,16000000.0
2006-03-27 00:44:00,71.502,71.506,71.484,71.497,17600000.0
2006-03-27 00:45:00,71.513,71.599,71.513,71.59,12800000.0
2006-03-27 00:46:00,71.556,71.556,71.521,71.531,14400000.0
2006-03-27 00:47:00,71.523,71.531,71.52,71.523,12800000.0
2006-03-27 00:48:00,71.521,71.521,71.508,71.508,12800000.0
2006-03-27 00:49:00,71.473,71.473,71.459,71.464,11200000.0
2006-03-27 00:50:00,71.472,71.497,71.469,71.497,12800000.0
2006-03-27 00:53:00,71.523,71.544,71.523,71.542,11200000.0
2006-03-27 00:55:00,71.546,71.576,71.546,71.576,12800000.0
2006-03-27 00:56:00,71.589,71.597,71.588,71.595,12800000.0
2006-03-27 00:57:00,71.598,71.598,71.574,71.574,12800000.0
2006-03-27 00:58:00,71.564,71.585,71.564,71.585,12800000.0
2006-03-27 00:59:00,71.591,71.605,71.588,71.598,11200000.0
2006-03-27 01:00:00,71.598,71.605,71.585,71.605,16000000.0
2006-03-27 01:01:00,71.595,71.599,71.59,71.592,14400000.0
2006-03-27 01:02:00,71.585,71.586,71.581,71.586,8000000.0
2006-03-27 01:03:00,71.581,71.589,71.581,71.589,11200000.0
2006-03-27 01:04:00,71.586,71.586,71.57,71.572,12800000.0
2006-03-27 01:05:00,71.583,71.588,71.568,71.588,11200000.0
2006-03-27 01:06:00,71.578,71.578,71.496,71.574,12800000.0
2006-03-27 01:07:00,71.582,71.583,71.572,71.577,12800000.0
2006-03-27 01:08:00,71.584,71.598,71.584,71.587,16400000.0
2006-03-27 01:10:00,71.595,71.607,71.595,71.607,16000000.0
2006-03-27 01:11:00,71.609,71.615,71.603,71.614,11200000.0
2006-03-27 01:12:00,71.62,71.626,71.62,71.625,16000000.0
2006-03-27 01:14:00,71.626,71.626,71.617,71.617,16000000.0
2006-03-27 01:15:00,71.621,71.627,71.616,71.626,12800000.0
2006-03-27 01:17:00,71.652,71.652,71.638,71.645,11200000.0
2006-03-27 01:19:00,71.647,71.666,71.643,71.666,16000000.0
2006-03-27 01:20:00,71.676,71.695,71.676,71.695,11200000.0
2006-03-27 01:21:00,71.718,71.724,71.716,71.717,12800000.0
2006-03-27 01:22:00,71.725,71.744,71.725,71.744,12800000.0
2006-03-27 01:23:00,71.754,71.765,71.754,71.756,11200000.0
2006-03-27 01:24:00,71.752,71.752,71.739,71.749,12800000.0
2006-03-27 01:26:00,71.745,71.745,71.73,71.74,11200000.0
2006-03-27 01:27:00,71.749,71.75,71.74,71.744,12800000.0
2006-03-27 01:28:00,71.736,71.744,71.734,71.734,17600000.0
2006-03-27 01:29:00,71.723,71.723,71.704,71.713,17600000.0
2006-03-27 01:30:00,71.715,71.715,71.7,71.7,11200000.0
2006-03-27 01:31:00,71.708,71.709,71.702,71.707,11200000.0
2006-03-27 01:32:00,71.71,71.728,71.71,71.728,12800000.0
2006-03-27 01:33:00,71.738,71.754,71.736,71.754,11200000.0
2006-03-27 01:34:00,71.744,71.749,71.738,71.746,24000000.0
2006-03-27 01:35:00,71.746,71.754,71.74,71.754,14400000.0
2006-03-27 01:36:00,71.769,71.777,71.764,71.774,11200000.0
2006-03-27 01:37:00,71.789,71.79,71.776,71.786,13800000.0
2006-03-27 01:38:00,71.772,71.78,71.758,71.78,17600000.0
2006-03-27 01:39:00,71.769,71.781,71.769,71.781,14400000.0
2006-03-27 01:40:00,71.775,71.784,71.768,71.783,11200000.0
2006-03-27 01:41:00,71.786,71.8,71.785,71.8,12800000.0
2006-03-27 01:42:00,71.79,71.795,71.787,71.787,11200000.0
2006-03-27 01:43:00,71.792,71.797,71.79,71.795,11200000.0
2006-03-27 01:44:00,71.795,71.802,71.792,71.802,12800000.0
2006-03-27 01:45:00,71.799,71.807,71.797,71.798,16000000.0
2006-03-27 01:46:00,71.786,71.803,71.786,71.803,16000000.0
2006-03-27 01:47:00,71.802,71.802,71.793,71.793,14400000.0
2006-03-27 01:48:00,71.796,71.799,71.778,71.787,12800000.0
2006-03-27 01:49:00,71.779,71.779,71.728,71.728,16000000.0
2006-03-27 01:50:00,71.74,71.761,71.738,71.761,14400000.0
2006-03-27 01:51:00,71.771,71.788,71.771,71.788,10600000.0
2006-03-27 01:52:00,71.795,71.795,71.786,71.786,20800000.0
2006-03-27 01:53:00,71.79,71.797,71.784,71.787,14400000.0
2006-03-27 01:54:00,71.802,71.802,71.793,71.798,14400000.0
2006-03-27 01:55:00,71.803,71.808,71.801,71.803,12200000.0
2006-03-27 01:56:00,71.824,71.829,71.823,71.829,12800000.0
2006-03-27 01:57:00,71.827,71.835,71.827,71.835,11200000.0
2006-03-27 01:58:00,71.832,71.832,71.823,71.832,11200000.0
2006-03-27 02:00:00,71.847,71.866,71.847,71.866,11200000.0
2006-03-27 02:01:00,71.856,71.856,71.826,71.826,17600000.0
2006-03-27 02:02:00,71.816,71.816,71.805,71.807,12800000.0
2006-03-27 02:03:00,71.806,71.813,71.801,71.805,16000000.0
2006-03-27 02:04:00,71.801,71.801,71.764,71.764,12800000.0
2006-03-27 02:05:00,71.742,71.742,71.733,71.737,12800000.0
2006-03-27 02:06:00,71.742,71.766,71.742,71.763,12800000.0
2006-03-27 02:07:00,71.752,71.752,71.742,71.744,12800000.0
2006-03-27 02:10:00,71.752,71.773,71.752,71.768,10000000.0
2006-03-27 02:11:00,71.774,71.783,71.767,71.78,12800000.0
2006-03-27 02:12:00,71.769,71.769,71.751,71.754,11200000.0
2006-03-27 02:13:00,71.758,71.765,71.752,71.756,11200000.0
2006-03-27 02:15:00,71.76,71.768,71.754,71.761,11200000.0
2006-03-27 02:16:00,71.764,71.768,71.707,71.766,9600000.0
2006-03-27 02:17:00,71.777,71.782,71.777,71.779,11200000.0
2006-03-27 02:18:00,71.789,71.794,71.784,71.792,12800000.0
2006-03-27 02:19:00,71.774,71.774,71.755,71.764,12800000.0
2006-03-27 02:20:00,71.736,71.741,71.733,71.733,8000000.0
2006-03-27 02:21:00,71.722,71.724,71.708,71.717,17600000.0
2006-03-27 02:22:00,71.706,71.706,71.679,71.679,12800000.0
2006-03-27 02:23:00,71.665,71.665,71.641,71.641,12800000.0
2006-03-27 02:24:00,71.62,71.626,71.533,71.622,11200000.0
2006-03-27 02:25:00,71.6,71.611,71.596,71.596,17000000.0
2006-03-27 02:26:00,71.592,71.618,71.573,71.573,17600000.0
2006-03-27 02:27:00,71.567,71.581,71.566,71.581,17600000.0
2006-03-27 02:28:00,71.577,71.582,71.552,71.552,14400000.0
2006-03-27 02:29:00,71.542,71.559,71.541,71.559,11200000.0
2006-03-27 02:30:00,71.56,71.568,71.56,71.56,11200000.0
2006-03-27 02:31:00,71.547,71.547,71.514,71.514,17600000.0
2006-03-27 02:32:00,71.524,71.524,71.506,71.515,11200000.0
2006-03-27 02:33:00,71.482,71.482,71.46,71.46,11200000.0
2006-03-27 02:34:00,71.457,71.461,71.428,71.428,14400000.0
2006-03-27 02:35:00,71.42,71.42,71.413,71.419,12800000.0
2006-03-27 02:36:00,71.432,71.441,71.416,71.416,12800000.0
2006-03-27 02:37:00,71.392,71.392,71.38,71.38,12800000.0
2006-03-27 02:38:00,71.392,71.392,71.385,71.391,12800000.0
2006-03-27 02:39:00,71.392,71.395,71.338,71.338,16000000.0
2006-03-27 02:40:00,71.337,71.348,71.334,71.344,12800000.0
2006-03-27 02:41:00,71.342,71.342,71.308,71.308,11200000.0
2006-03-27 02:42:00,71.294,71.294,71.273,71.275,12800000.0
2006-03-27 02:43:00,71.245,71.245,71.205,71.205,11200000.0
2006-03-27 02:44:00,71.167,71.167,71.15,71.157,12800000.0
2006-03-27 02:45:00,71.118,71.118,71.104,71.118,10600000.0
2006-03-27 02:46:00,71.125,71.134,71.125,71.134,12800000.0
2006-03-27 02:47:00,71.125,71.143,71.124,71.14,12800000.0
2006-03-27 02:48:00,71.133,71.133,71.081,71.081,13800000.0
2006-03-27 02:49:00,71.092,71.108,71.092,71.108,17600000.0
2006-03-27 02:50:00,71.119,71.132,71.112,71.115,11200000.0
2006-03-27 02:51:00,71.096,71.111,71.082,71.111,11200000.0
2006-03-27 02:52:00,71.103,71.103,71.03,71.084,11200000.0
2006-03-27 02:53:00,71.094,71.098,71.087,71.094,11200000.0
2006-03-27 02:54:00,71.038,71.15,71.038,71.116,11200000.0
2006-03-27 02:55:00,71.086,71.095,71.084,71.094,11200000.0
2006-03-27 02:56:00,71.098,71.099,71.07,71.07,11200000.0
2006-03-27 02:57:00,71.062,71.063,71.053,71.06,11200000.0
2006-03-27 02:58:00,71.058,71.095,71.058,71.095,8000000.0
2006-03-27 02:59:00,71.101,71.108,71.095,71.108,11200000.0
2006-03-27 03:00:00,71.098,71.098,70.979,70.979,11200000.0
2006-03-27 03:01:00,71.052,71.077,71.047,71.077,11200000.0
2006-03-27 03:02:00,71.082,71.082,71.03,71.03,11200000.0
2006-03-27 03:03:00,71.017,71.022,71.007,71.022,14400000.0
2006-03-27 03:04:00,71.012,71.018,71.008,71.016,11200000.0
2006-03-27 03:05:00,71.015,71.021,71.003,71.021,16000000.0
2006-03-27 03:06:00,71.036,71.046,71.036,71.042,16000000.0
2006-03-27 03:07:00,71.033,71.045,71.033,71.037,14400000.0
2006-03-27 03:08:00,71.051,71.069,71.039,71.062,11200000.0
2006-03-27 03:09:00,71.065,71.074,71.06,71.074,11200000.0
2006-03-27 03:10:00,71.068,71.068,71.044,71.061,16000000.0
2006-03-27 03:11:00,71.057,71.063,71.039,71.039,11200000.0
2006-03-27 03:12:00,71.018,71.028,71.001,71.001,17600000.0
2006-03-27 03:13:00,71.015,71.039,71.015,71.039,16000000.0
2006-03-27 03:14:00,71.056,71.057,71.049,71.056,11200000.0
2006-03-27 03:15:00,71.06,71.064,71.044,71.044,17000000.0
2006-03-27 03:16:00,71.007,71.013,70.994,71.001,14400000.0
2006-03-27 03:17:00,70.994,70.999,70.974,70.989,11200000.0
2006-03-27 03:18:00,70.985,70.991,70.979,70.985,12800000.0
2006-03-27 03:19:00,70.985,70.985,70.975,70.975,12800000.0
2006-03-27 03:20:00,70.973,70.982,70.967,70.982,12800000.0
2006-03-27 03:21:00,70.982,70.987,70.975,70.987,14400000.0
2006-03-27 03:22:00,70.987,70.998,70.984,70.996,10600000.0
2006-03-27 03:23:00,70.994,70.995,70.981,70.995,9600000.0
2006-03-27 03:24:00,70.992,70.999,70.988,70.999,9600000.0
2006-03-27 03:25:00,70.993,70.993,70.947,70.947,17600000.0
2006-03-27 03:26:00,70.944,70.958,70.944,70.946,12800000.0
2006-03-27 03:27:00,70.985,70.995,70.97,70.97,14400000.0
2006-03-27 03:28:00,70.967,70.972,70.963,70.972,11200000.0
2006-03-27 03:30:00,70.992,70.999,70.933,70.996,17600000.0
2006-03-27 03:31:00,70.995,70.995,70.983,70.987,12800000.0
2006-03-27 03:32:00,70.989,70.989,70.982,70.982,8000000.0
2006-03-27 03:33:00,70.988,70.989,70.971,70.971,11200000.0
2006-03-27 03:34:00,70.969,70.972,70.962,70.969,11200000.0
2006-03-27 03:35:00,70.98,70.98,70.967,70.971,17600000.0
2006-03-27 03:36:00,70.982,70.982,70.967,70.967,10600000.0
2006-03-27 03:37:00,70.964,70.973,70.964,70.972,17600000.0
2006-03-27 03:38:00,70.958,70.98,70.946,70.946,12800000.0
2006-03-27 03:39:00,70.926,70.93,70.863,70.925,14400000.0
2006-03-27 03:40:00,70.922,70.923,70.907,70.907,12800000.0
2006-03-27 03:41:00,70.886,70.897,70.847,70.847,11200000.0
2006-03-27 03:42:00,70.793,70.796,70.775,70.796,12800000.0
2006-03-27 03:43:00,70.799,70.799,70.777,70.797,11200000.0
2006-03-27 03:44:00,70.793,70.805,70.786,70.798,12800000.0
2006-03-27 03:45:00,70.793,70.802,70.793,70.8,11200000.0
2006-03-27 03:46:00,70.803,70.81,70.803,70.808,10600000.0
2006-03-27 03:47:00,70.824,70.829,70.821,70.822,11200000.0
2006-03-27 03:48:00,70.818,70.831,70.817,70.831,11200000.0
2006-03-27 03:49:00,70.836,70.836,70.818,70.818,16000000.0
2006-03-27 03:50:00,70.823,70.834,70.818,70.831,11200000.0
2006-03-27 03:51:00,70.838,70.838,70.825,70.829,8000000.0
2006-03-27 03:52:00,70.834,70.836,70.819,70.833,14400000.0
2006-03-27 03:53:00,70.829,70.832,70.825,70.832,9000000.0
2006-03-27 03:54:00,70.836,70.84,70.828,70.84,14400000.0
2006-03-27 03:55:00,70.846,70.86,70.844,70.86,14800000.0
2006-03-27 03:56:00,70.855,70.855,70.844,70.845,12800000.0
2006-03-27 03:57:00,70.857,70.865,70.857,70.865,12800000.0
2006-03-27 03:58:00,70.863,70.869,70.859,70.859,16000000.0
2006-03-27 03:59:00,70.858,70.858,70.848,70.855,12800000.0
2006-03-27 04:00:00,70.873,70.879,70.86,70.868,14400000.0
2006-03-27 04:01:00,70.872,70.872,70.857,70.863,11200000.0
2006-03-27 04:02:00,70.858,70.858,70.843,70.843,8000000.0
2006-03-27 04:03:00,70.848,70.857,70.84,70.855,12200000.0
2006-03-27 04:04:00,70.876,70.883,70.863,70.864,12800000.0
2006-03-27 04:05:00,70.866,70.878,70.866,70.878,11200000.0
2006-03-27 04:06:00,70.869,70.882,70.869,70.881,14400000.0
2006-03-27 04:07:00,70.877,70.892,70.868,70.868,14400000.0
2006-03-27 04:08:00,70.881,70.885,70.88,70.882,11200000.0
2006-03-27 04:09:00,70.871,70.875,70.868,70.872,11200000.0
2006-03-27 04:10:00,70.872,70.877,70.868,70.877,14400000.0
2006-03-27 04:11:00,70.874,70.874,70.857,70.863,12800000.0
2006-03-27 04:12:00,70.87,70.879,70.87,70.875,7400000.0
2006-03-27 04:13:00,70.881,70.89,70.879,70.889,11200000.0
2006-03-27 04:14:00,70.891,70.899,70.891,70.899,11200000.0
2006-03-27 04:15:00,70.91,70.914,70.903,70.903,12800000.0
2006-03-27 04:16:00,70.901,70.905,70.897,70.897,11200000.0
2006-03-27 04:17:00,70.901,70.901,70.889,70.896,14400000.0
2006-03-27 04:18:00,70.892,70.892,70.876,70.89,12800000.0
2006-03-27 04:19:00,70.878,70.882,70.86,70.882,13200000.0
2006-03-27 04:20:00,70.883,70.884,70.793,70.883,11200000.0
2006-03-27 04:21:00,70.887,70.887,70.869,70.876,11200000.0
2006-03-27 04:22:00,70.85,70.864,70.843,70.857,16000000.0
2006-03-27 04:23:00,70.862,70.876,70.862,70.863,12800000.0
2006-03-27 04:25:00,70.867,70.867,70.855,70.86,14400000.0
2006-03-27 04:26:00,70.869,70.877,70.869,70.877,14400000.0
2006-03-27 04:27:00,70.869,70.869,70.83,70.832,9600000.0
2006-03-27 04:28:00,70.819,70.819,70.79,70.794,11200000.0
2006-03-27 04:29:00,70.79,70.797,70.79,70.791,12800000.0
2006-03-27 04:30:00,70.774,70.787,70.768,70.768,12200000.0
2006-03-27 04:31:00,70.769,70.784,70.765,70.784,12800000.0
2006-03-27 04:32:00,70.79,70.79,70.779,70.78,12800000.0
2006-03-27 04:33:00,70.775,70.786,70.771,70.78,16000000.0
2006-03-27 04:34:00,70.788,70.797,70.788,70.797,12800000.0
2006-03-27 04:36:00,70.798,70.798,70.785,70.785,6400000.0
2006-03-27 04:37:00,70.789,70.798,70.782,70.796,12800000.0
2006-03-27 04:38:00,70.799,70.799,70.79,70.795,9600000.0
2006-03-27 04:39:00,70.787,70.798,70.772,70.787,12800000.0
2006-03-27 04:40:00,70.798,70.804,70.798,70.803,11200000.0
2006-03-27 04:41:00,70.804,70.814,70.791,70.814,11200000.0
2006-03-27 04:42:00,70.815,70.816,70.795,70.809,12800000.0
2006-03-27 04:43:00,70.808,70.812,70.803,70.812,12800000.0
2006-03-27 04:46:00,70.808,70.81,70.8,70.81,14400000.0
2006-03-27 04:47:00,70.812,70.816,70.809,70.809,8000000.0
2006-03-27 04:48:00,70.818,70.822,70.798,70.798,12800000.0
2006-03-27 04:49:00,70.788,70.797,70.788,70.794,11200000.0
2006-03-27 04:50:00,70.787,70.791,70.786,70.789,11200000.0
2006-03-27 04:51:00,70.793,70.802,70.708,70.802,14400000.0
2006-03-27 04:52:00,70.803,70.803,70.789,70.798,11200000.0
2006-03-27 04:53:00,70.8,70.808,70.799,70.799,9600000.0
2006-03-27 04:54:00,70.78,70.791,70.78,70.788,12800000.0
2006-03-27 04:55:00,70.783,70.784,70.777,70.784,11600000.0
2006-03-27 04:56:00,70.778,70.788,70.765,70.788,17600000.0
2006-03-27 04:57:00,70.802,70.812,70.793,70.812,11200000.0
2006-03-27 04:58:00,70.814,70.817,70.807,70.807,8000000.0
2006-03-27 04:59:00,70.818,70.822,70.808,70.808,12800000.0
2006-03-27 05:00:00,70.793,70.809,70.793,70.809,11200000.0
2006-03-27 05:01:00,70.818,70.818,70.808,70.81,13800000.0
2006-03-27 05:02:00,70.812,70.817,70.808,70.808,14400000.0
2006-03-27 05:03:00,70.814,70.826,70.809,70.817,12800000.0
2006-03-27 05:05:00,70.812,70.827,70.812,70.827,11200000.0
2006-03-27 05:06:00,70.833,70.834,70.824,70.825,11200000.0
2006-03-27 05:07:00,70.814,70.848,70.814,70.848,14400000.0
2006-03-27 05:08:00,70.861,70.861,70.829,70.832,11200000.0
2006-03-27 05:09:00,70.827,70.834,70.818,70.818,17600000.0
2006-03-27 05:10:00,70.819,70.819,70.78,70.795,12800000.0
2006-03-27 05:11:00,70.806,70.814,70.796,70.796,12800000.0
2006-03-27 05:12:00,70.81,70.81,70.798,70.799,12800000.0
2006-03-27 05:14:00,70.804,70.819,70.804,70.819,14400000.0
2006-03-27 05:15:00,70.823,70.823,70.801,70.806,16000000.0
2006-03-27 05:16:00,70.81,70.812,70.746,70.812,16000000.0
2006-03-27 05:17:00,70.813,70.834,70.813,70.834,11200000.0
2006-03-27 05:18:00,70.855,70.882,70.855,70.882,8000000.0
2006-03-27 05:19:00,70.875,70.884,70.875,70.877,16000000.0
2006-03-27 05:20:00,70.854,70.884,70.854,70.884,11200000.0
2006-03-27 05:21:00,70.891,70.893,70.878,70.89,12800000.0
2006-03-27 05:22:00,70.875,70.891,70.875,70.891,11200000.0
2006-03-27 05:23:00,70.889,70.892,70.879,70.879,12800000.0
2006-03-27 05:24:00,70.894,70.909,70.894,70.903,10600000.0
2006-03-27 05:25:00,70.908,70.908,70.894,70.904,12800000.0
2006-03-27 05:26:00,70.879,70.886,70.876,70.886,12800000.0
2006-03-27 05:28:00,70.872,70.891,70.872,70.891,11200000.0
2006-03-27 05:29:00,70.888,70.89,70.88,70.88,11200000.0
2006-03-27 05:30:00,70.885,70.889,70.871,70.875,16000000.0
2006-03-27 05:31:00,70.879,70.882,70.872,70.874,17600000.0
2006-03-27 05:32:00,70.866,70.875,70.864,70.875,12800000.0
2006-03-27 05:33:00,70.874,70.874,70.861,70.861,9600000.0
2006-03-27 05:34:00,70.868,70.869,70.86,70.861,16000000.0
2006-03-27 05:35:00,70.859,70.861,70.852,70.852,11200000.0
2006-03-27 05:36:00,70.855,70.866,70.843,70.854,16000000.0
2006-03-27 05:37:00,70.865,70.878,70.864,70.878,11200000.0
2006-03-27 05:38:00,70.878,70.886,70.865,70.886,16400000.0
2006-03-27 05:39:00,70.884,70.892,70.881,70.892,10600000.0
2006-03-27 05:40:00,70.89,70.891,70.884,70.884,9600000.0
2006-03-27 05:41:00,70.896,70.899,70.895,70.896,12800000.0
2006-03-27 05:42:00,70.897,70.898,70.888,70.888,11200000.0
2006-03-27 05:43:00,70.891,70.891,70.882,70.882,11200000.0
2006-03-27 05:44:00,70.888,70.891,70.887,70.888,11200000.0
2006-03-27 05:45:00,70.899,70.912,70.899,70.912,16000000.0
2006-03-27 05:46:00,70.922,70.922,70.905,70.91,17600000.0
2006-03-27 05:47:00,70.92,70.934,70.92,70.934,14400000.0
2006-03-27 05:48:00,70.935,70.935,70.909,70.918,9600000.0
2006-03-27 05:49:00,70.911,70.914,70.908,70.908,17600000.0
2006-03-27 05:50:00,70.908,70.908,70.893,70.893,11200000.0
2006-03-27 05:51:00,70.907,70.914,70.902,70.913,11200000.0
2006-03-27 05:53:00,70.911,70.93,70.911,70.93,17600000.0
2006-03-27 05:54:00,70.922,70.934,70.922,70.934,9600000.0
2006-03-27 05:55:00,70.88,70.972,70.88,70.945,11200000.0
2006-03-27 05:56:00,70.919,70.94,70.919,70.94,12800000.0
2006-03-27 05:57:00,70.94,70.946,70.934,70.946,12800000.0
2006-03-27 05:58:00,70.949,70.949,70.863,70.937,13200000.0
2006-03-27 05:59:00,70.943,70.944,70.928,70.941,12800000.0
2006-03-27 06:01:00,70.946,70.946,70.926,70.936,11200000.0
2006-03-27 06:02:00,70.939,70.949,70.933,70.933,12800000.0
2006-03-27 06:04:00,70.944,70.951,70.938,70.947,16000000.0
2006-03-27 06:06:00,70.95,70.958,70.95,70.954,12800000.0
2006-03-27 06:07:00,70.96,70.965,70.959,70.96,11200000.0
2006-03-27 06:08:00,70.955,70.965,70.955,70.963,11600000.0
2006-03-27 06:09:00,70.955,70.957,70.948,70.95,11200000.0
2006-03-27 06:10:00,70.944,70.945,70.856,70.937,11200000.0
2006-03-27 06:11:00,70.934,70.939,70.927,70.936,17600000.0
2006-03-27 06:12:00,70.933,70.933,70.915,70.923,11200000.0
2006-03-27 06:13:00,70.934,70.961,70.934,70.959,12800000.0
2006-03-27 06:14:00,70.972,70.972,70.954,70.954,12800000.0
2006-03-27 06:15:00,70.965,70.975,70.964,70.964,8000000.0
2006-03-27 06:16:00,70.958,70.968,70.958,70.968,8000000.0
2006-03-27 06:17:00,70.972,70.981,70.972,70.98,12800000.0
2006-03-27 06:19:00,70.966,70.967,70.947,70.947,12800000.0
2006-03-27 06:20:00,70.952,70.954,70.943,70.948,16000000.0
2006-03-27 06:21:00,70.944,70.944,70.903,70.903,12800000.0
2006-03-27 06:22:00,70.907,70.923,70.907,70.92,12800000.0
2006-03-27 06:23:00,70.923,70.942,70.923,70.942,8000000.0
2006-03-27 06:24:00,70.952,70.97,70.944,70.97,8000000.0
2006-03-27 06:25:00,70.977,70.986,70.962,70.986,12800000.0
2006-03-27 06:26:00,70.987,70.987,70.973,70.979,12800000.0
2006-03-27 06:27:00,70.982,70.982,70.965,70.976,14400000.0
2006-03-27 06:28:00,70.964,70.966,70.961,70.961,8000000.0
2006-03-27 06:29:00,70.967,70.98,70.967,70.98,11200000.0
2006-03-27 06:33:00,70.987,70.995,70.979,70.995,17600000.0
2006-03-27 06:35:00,70.976,70.976,70.953,70.954,12800000.0
2006-03-27 06:38:00,70.966,70.972,70.963,70.967,16000000.0
2006-03-27 06:39:00,70.965,70.965,70.939,70.946,11200000.0
2006-03-27 06:40:00,70.958,70.958,70.943,70.943,10000000.0
2006-03-27 06:41:00,70.937,70.937,70.923,70.934,12800000.0
2006-03-27 06:42:00,70.934,70.941,70.932,70.932,9600000.0
2006-03-27 06:43:00,70.877,70.971,70.877,70.934,16000000.0
2006-03-27 06:44:00,70.924,70.943,70.917,70.937,17600000.0
2006-03-27 06:46:00,70.939,70.939,70.931,70.931,12800000.0
2006-03-27 06:47:00,70.934,70.95,70.93,70.95,12800000.0
2006-03-27 06:48:00,70.947,70.961,70.947,70.957,17600000.0
2006-03-27 06:49:00,70.954,70.967,70.953,70.967,17000000.0
2006-03-27 06:50:00,70.944,70.951,70.944,70.948,14400000.0
2006-03-27 06:51:00,70.945,70.945,70.931,70.931,12200000.0
2006-03-27 06:52:00,70.934,70.94,70.932,70.932,12800000.0
2006-03-27 06:53:00,70.932,70.937,70.929,70.934,17600000.0
2006-03-27 06:54:00,70.935,70.941,70.934,70.941,14400000.0
2006-03-27 06:55:00,70.929,70.929,70.912,70.912,9600000.0
2006-03-27 06:56:00,70.898,70.9,70.891,70.894,11200000.0
2006-03-27 06:57:00,70.887,70.887,70.87,70.881,14400000.0
2006-03-27 06:58:00,70.884,70.884,70.871,70.88,12800000.0
2006-03-27 06:59:00,70.878,70.886,70.866,70.884,12800000.0
2006-03-27 07:01:00,70.893,70.905,70.892,70.905,17600000.0
2006-03-27 07:02:00,70.908,70.913,70.904,70.904,12800000.0
2006-03-27 07:03:00,70.894,70.901,70.886,70.886,12800000.0
2006-03-27 07:05:00,70.89,70.89,70.87,70.88,11200000.0
2006-03-27 07:06:00,70.887,70.893,70.884,70.892,12800000.0
2006-03-27 07:07:00,70.892,70.892,70.885,70.888,11200000.0
2006-03-27 07:08:00,70.885,70.896,70.877,70.891,16000000.0
2006-03-27 07:09:00,70.884,70.884,70.876,70.881,12800000.0
2006-03-27 07:10:00,70.864,70.873,70.864,70.873,4800000.0
2006-03-27 07:11:00,70.86,70.86,70.851,70.854,12800000.0
2006-03-27 07:12:00,70.856,70.874,70.856,70.874,6400000.0
2006-03-27 07:13:00,70.879,70.897,70.879,70.897,12800000.0
2006-03-27 07:14:00,70.888,70.913,70.888,70.913,11200000.0
2006-03-27 07:15:00,70.912,70.912,70.903,70.908,11200000.0
2006-03-27 07:16:00,70.911,70.917,70.911,70.913,10600000.0
2006-03-27 07:17:00,70.91,70.91,70.895,70.895,12800000.0
2006-03-27 07:18:00,70.898,70.898,70.851,70.851,17600000.0
2006-03-27 07:19:00,70.847,70.847,70.836,70.84,12800000.0
2006-03-27 07:20:00,70.832,70.832,70.791,70.791,12800000.0
2006-03-27 07:21:00,70.788,70.799,70.785,70.794,12800000.0
2006-03-27 07:22:00,70.787,70.79,70.778,70.781,17600000.0
2006-03-27 07:24:00,70.764,70.771,70.76,70.766,14400000.0
2006-03-27 07:25:00,70.783,70.792,70.772,70.79,16000000.0
2006-03-27 07:26:00,70.787,70.798,70.783,70.783,11200000.0
2006-03-27 07:27:00,70.769,70.784,70.769,70.769,16400000.0
2006-03-27 07:28:00,70.759,70.78,70.759,70.775,14400000.0
2006-03-27 07:29:00,70.774,70.776,70.769,70.769,11200000.0
2006-03-27 07:30:00,70.772,70.778,70.77,70.778,11200000.0
2006-03-27 07:31:00,70.766,70.766,70.749,70.753,17600000.0
2006-03-27 07:32:00,70.76,70.767,70.753,70.767,17600000.0
2006-03-27 07:33:00,70.786,70.793,70.781,70.793,8000000.0
2006-03-27 07:34:00,70.802,70.804,70.797,70.804,12800000.0
2006-03-27 07:35:00,70.803,70.81,70.801,70.808,16000000.0
2006-03-27 07:37:00,70.807,70.815,70.805,70.811,11200000.0
2006-03-27 07:39:00,70.82,70.824,70.817,70.818,10000000.0
2006-03-27 07:40:00,70.813,70.817,70.808,70.817,11200000.0
2006-03-27 07:41:00,70.822,70.83,70.819,70.83,12800000.0
2006-03-27 07:42:00,70.834,70.839,70.829,70.839,12800000.0
2006-03-27 07:43:00,70.835,70.85,70.835,70.843,12800000.0
2006-03-27 07:45:00,70.851,70.859,70.849,70.859,11200000.0
2006-03-27 07:46:00,70.851,70.851,70.837,70.837,11200000.0
2006-03-27 07:47:00,70.838,70.839,70.828,70.834,14400000.0
2006-03-27 07:48:00,70.832,70.838,70.829,70.834,14400000.0
2006-03-27 07:49:00,70.84,70.84,70.829,70.832,17600000.0
2006-03-27 07:50:00,70.823,70.827,70.821,70.821,8000000.0
2006-03-27 07:51:00,70.817,70.817,70.803,70.807,12800000.0
2006-03-27 07:52:00,70.815,70.832,70.815,70.828,17600000.0
2006-03-27 07:53:00,70.847,70.849,70.833,70.834,12800000.0
2006-03-27 07:54:00,70.815,70.815,70.808,70.808,11200000.0
2006-03-27 07:55:00,70.806,70.806,70.787,70.806,12800000.0
2006-03-27 07:56:00,70.805,70.808,70.782,70.787,15400000.0
2006-03-27 07:57:00,70.774,70.783,70.746,70.746,11200000.0
2006-03-27 07:58:00,70.741,70.765,70.741,70.765,11200000.0
2006-03-27 07:59:00,70.751,70.751,70.703,70.703,12800000.0
2006-03-27 08:00:00,70.688,70.711,70.688,70.707,8000000.0
2006-03-27 08:01:00,70.712,70.723,70.708,70.708,8000000.0
2006-03-27 08:02:00,70.709,70.721,70.709,70.721,4800000.0
2006-03-27 08:03:00,70.676,70.7,70.674,70.7,11200000.0
2006-03-27 08:04:00,70.674,70.674,70.654,70.662,17600000.0
2006-03-27 08:05:00,70.644,70.645,70.636,70.638,14400000.0
2006-03-27 08:06:00,70.633,70.65,70.633,70.638,11200000.0
2006-03-27 08:07:00,70.66,70.66,70.644,70.65,10600000.0
2006-03-27 08:08:00,70.648,70.653,70.643,70.653,17600000.0
2006-03-27 08:09:00,70.66,70.666,70.649,70.649,12800000.0
2006-03-27 08:10:00,70.642,70.658,70.634,70.634,12800000.0
2006-03-27 08:11:00,70.608,70.638,70.603,70.638,11200000.0
2006-03-27 08:12:00,70.618,70.642,70.618,70.642,16000000.0
2006-03-27 08:13:00,70.66,70.663,70.647,70.662,11200000.0
2006-03-27 08:14:00,70.66,70.666,70.658,70.658,12800000.0
2006-03-27 08:15:00,70.667,70.667,70.633,70.659,16000000.0
2006-03-27 08:16:00,70.679,70.687,70.669,70.687,11200000.0
2006-03-27 08:17:00,70.684,70.703,70.682,70.702,12800000.0
2006-03-27 08:18:00,70.679,70.696,70.663,70.696,12200000.0
2006-03-27 08:19:00,70.684,70.689,70.674,70.677,14400000.0
2006-03-27 08:20:00,70.681,70.685,70.669,70.683,16000000.0
2006-03-27 08:21:00,70.688,70.702,70.682,70.694,18000000.0
2006-03-27 08:22:00,70.698,70.698,70.676,70.676,11200000.0
2006-03-27 08:23:00,70.684,70.689,70.682,70.685,11200000.0
2006-03-27 08:24:00,70.677,70.679,70.669,70.679,9600000.0
2006-03-27 08:25:00,70.644,70.654,70.643,70.651,12800000.0
2006-03-27 08:26:00,70.648,70.648,70.542,70.627,8000000.0
2006-03-27 08:28:00,70.623,70.628,70.607,70.626,11200000.0
2006-03-27 08:29:00,70.627,70.632,70.622,70.628,14400000.0
2006-03-27 08:30:00,70.617,70.617,70.582,70.582,11200000.0
2006-03-27 08:31:00,70.579,70.66,70.579,70.66,12800000.0
2006-03-27 08:32:00,70.677,70.677,70.671,70.675,10600000.0
2006-03-27 08:33:00,70.668,70.679,70.664,70.678,11200000.0
2006-03-27 08:34:00,70.69,70.723,70.69,70.723,9600000.0
2006-03-27 08:35:00,70.755,70.79,70.755,70.79,17600000.0
2006-03-27 08:36:00,70.782,70.782,70.734,70.735,17600000.0
2006-03-27 08:37:00,70.751,70.755,70.739,70.739,10600000.0
2006-03-27 08:38:00,70.75,70.757,70.744,70.756,11200000.0
2006-03-27 08:39:00,70.732,70.751,70.732,70.736,16000000.0
2006-03-27 08:40:00,70.755,70.758,70.747,70.751,16000000.0
2006-03-27 08:41:00,70.764,70.767,70.756,70.767,17600000.0
2006-03-27 08:42:00,70.767,70.77,70.762,70.77,12800000.0
2006-03-27 08:43:00,70.784,70.798,70.784,70.795,12800000.0
2006-03-27 08:44:00,70.808,70.83,70.808,70.82,12800000.0
2006-03-27 08:45:00,70.811,70.822,70.791,70.791,16000000.0
2006-03-27 08:46:00,70.763,70.776,70.763,70.776,11200000.0
2006-03-27 08:47:00,70.771,70.771,70.748,70.756,11200000.0
2006-03-27 08:48:00,70.747,70.747,70.725,70.725,12800000.0
2006-03-27 08:49:00,70.734,70.748,70.732,70.748,17600000.0
2006-03-27 08:51:00,70.763,70.772,70.757,70.772,17600000.0
2006-03-27 08:52:00,70.783,70.793,70.78,70.79,11200000.0
2006-03-27 08:53:00,70.793,70.793,70.777,70.777,16000000.0
2006-03-27 08:54:00,70.769,70.778,70.76,70.778,12800000.0
2006-03-27 08:55:00,70.783,70.788,70.776,70.776,16000000.0
2006-03-27 08:56:00,70.784,70.791,70.778,70.789,11200000.0
2006-03-27 08:57:00,70.798,70.824,70.798,70.824,11200000.0
2006-03-27 08:58:00,70.83,70.831,70.825,70.831,9600000.0
2006-03-27 08:59:00,70.844,70.844,70.828,70.828,12800000.0
2006-03-27 09:00:00,70.831,70.844,70.831,70.844,17600000.0
2006-03-27 09:01:00,70.844,70.849,70.838,70.839,11200000.0
2006-03-27 09:02:00,70.84,70.849,70.83,70.849,11200000.0
2006-03-27 09:03:00,70.851,70.853,70.832,70.845,16000000.0
2006-03-27 09:04:00,70.843,70.846,70.837,70.837,11200000.0
2006-03-27 09:05:00,70.827,70.835,70.823,70.835,10600000.0
2006-03-27 09:06:00,70.827,70.831,70.802,70.81,12800000.0
2006-03-27 09:07:00,70.824,70.834,70.824,70.824,12800000.0
2006-03-27 09:08:00,70.812,70.818,70.808,70.813,12800000.0
2006-03-27 09:09:00,70.807,70.808,70.791,70.797,17600000.0
2006-03-27 09:10:00,70.785,70.785,70.744,70.744,12800000.0
2006-03-27 09:11:00,70.729,70.729,70.708,70.72,12800000.0
2006-03-27 09:12:00,70.707,70.707,70.671,70.691,12800000.0
2006-03-27 09:13:00,70.678,70.678,70.668,70.668,11200000.0
2006-03-27 09:14:00,70.649,70.663,70.649,70.658,11200000.0
2006-03-27 09:15:00,70.67,70.679,70.67,70.679,11200000.0
2006-03-27 09:16:00,70.675,70.676,70.64,70.64,12800000.0
2006-03-27 09:17:00,70.628,70.628,70.613,70.613,11200000.0
2006-03-27 09:18:00,70.613,70.613,70.59,70.601,14400000.0
2006-03-27 09:19:00,70.591,70.614,70.591,70.614,12800000.0
2006-03-27 09:20:00,70.621,70.629,70.618,70.628,16000000.0
2006-03-27 09:21:00,70.628,70.648,70.628,70.648,11200000.0
2006-03-27 09:22:00,70.656,70.674,70.653,70.672,17600000.0
2006-03-27 09:23:00,70.65,70.655,70.65,70.65,12800000.0
2006-03-27 09:24:00,70.555,70.671,70.555,70.651,11200000.0
2006-03-27 09:25:00,70.607,70.607,70.575,70.591,12800000.0
2006-03-27 09:26:00,70.581,70.582,70.558,70.561,11200000.0
2006-03-27 09:27:00,70.555,70.569,70.555,70.569,11200000.0
2006-03-27 09:28:00,70.56,70.571,70.56,70.571,12800000.0
2006-03-27 09:29:00,70.586,70.592,70.579,70.579,11200000.0
2006-03-27 09:30:00,70.589,70.595,70.589,70.594,12800000.0
2006-03-27 09:31:00,70.596,70.623,70.596,70.623,12800000.0
2006-03-27 09:32:00,70.614,70.625,70.604,70.607,14400000.0
2006-03-27 09:33:00,70.629,70.63,70.622,70.626,12200000.0
2006-03-27 09:34:00,70.62,70.62,70.608,70.609,11200000.0
2006-03-27 09:35:00,70.608,70.608,70.594,70.599,12800000.0
2006-03-27 09:36:00,70.587,70.613,70.587,70.613,9600000.0
2006-03-27 09:37:00,70.614,70.614,70.531,70.598,16000000.0
2006-03-27 09:40:00,70.614,70.617,70.6,70.616,14400000.0
2006-03-27 09:41:00,70.645,70.663,70.645,70.663,11200000.0
2006-03-27 09:42:00,70.656,70.667,70.656,70.659,16000000.0
2006-03-27 09:43:00,70.657,70.664,70.651,70.651,12800000.0
2006-03-27 09:44:00,70.652,70.66,70.647,70.647,12800000.0
2006-03-27 09:45:00,70.659,70.661,70.652,70.654,12800000.0
2006-03-27 09:46:00,70.658,70.681,70.655,70.681,11200000.0
2006-03-27 09:47:00,70.679,70.679,70.666,70.669,12800000.0
2006-03-27 09:48:00,70.671,70.683,70.671,70.679,11200000.0
2006-03-27 09:49:00,70.71,70.717,70.694,70.708,12800000.0
2006-03-27 09:50:00,70.71,70.741,70.71,70.741,15400000.0
2006-03-27 09:51:00,70.738,70.753,70.738,70.753,16000000.0
2006-03-27 09:52:00,70.765,70.773,70.761,70.768,14400000.0
2006-03-27 09:53:00,70.754,70.771,70.754,70.771,12800000.0
2006-03-27 09:54:00,70.769,70.78,70.769,70.773,17600000.0
2006-03-27 09:55:00,70.779,70.796,70.779,70.789,11200000.0
2006-03-27 09:56:00,70.782,70.782,70.74,70.74,14400000.0
2006-03-27 09:57:00,70.747,70.747,70.736,70.747,18000000.0
2006-03-27 09:58:00,70.745,70.751,70.658,70.75,17600000.0
2006-03-27 09:59:00,70.737,70.753,70.737,70.747,17600000.0
2006-03-27 10:00:00,70.761,70.766,70.754,70.765,11200000.0
2006-03-27 10:01:00,70.757,70.772,70.757,70.769,12800000.0
2006-03-27 10:02:00,70.777,70.782,70.768,70.768,16000000.0
2006-03-27 10:03:00,70.766,70.775,70.757,70.764,11200000.0
2006-03-27 10:04:00,70.763,70.781,70.763,70.781,8000000.0
2006-03-27 10:05:00,70.793,70.796,70.782,70.782,14400000.0
2006-03-27 10:06:00,70.79,70.81,70.79,70.81,16000000.0
2006-03-27 10:07:00,70.814,70.829,70.813,70.829,12800000.0
2006-03-27 10:08:00,70.825,70.825,70.812,70.817,11200000.0
2006-03-27 10:09:00,70.808,70.818,70.796,70.796,12800000.0
2006-03-27 10:10:00,70.781,70.785,70.761,70.764,17600000.0
2006-03-27 10:11:00,70.757,70.774,70.757,70.774,11200000.0
2006-03-27 10:12:00,70.777,70.777,70.752,70.772,12800000.0
2006-03-27 10:13:00,70.768,70.769,70.757,70.761,12800000.0
2006-03-27 10:14:00,70.751,70.751,70.739,70.739,11200000.0
2006-03-27 10:15:00,70.738,70.757,70.738,70.757,12800000.0
2006-03-27 10:16:00,70.775,70.793,70.775,70.783,12800000.0
2006-03-27 10:17:00,70.773,70.781,70.773,70.773,11200000.0
2006-03-27 10:18:00,70.775,70.783,70.759,70.783,11200000.0
2006-03-27 10:19:00,70.77,70.779,70.767,70.779,11200000.0
2006-03-27 10:20:00,70.784,70.784,70.76,70.766,17600000.0
2006-03-27 10:21:00,70.757,70.772,70.751,70.751,16000000.0
2006-03-27 10:22:00,70.737,70.737,70.722,70.722,11200000.0
2006-03-27 10:23:00,70.734,70.738,70.724,70.738,11200000.0
2006-03-27 10:24:00,70.734,70.75,70.734,70.738,12800000.0
2006-03-27 10:25:00,70.744,70.744,70.735,70.742,11200000.0
2006-03-27 10:26:00,70.747,70.747,70.735,70.739,4200000.0
2006-03-27 10:31:00,70.75,70.754,70.74,70.754,12800000.0
2006-03-27 10:33:00,70.748,70.759,70.748,70.758,11200000.0
2006-03-27 10:34:00,70.759,70.761,70.755,70.76,11200000.0
2006-03-27 10:38:00,70.765,70.766,70.751,70.763,12800000.0
2006-03-27 10:40:00,70.763,70.774,70.763,70.768,15800000.0
2006-03-27 10:43:00,70.76,70.769,70.758,70.769,11200000.0
2006-03-27 10:44:00,70.766,70.767,70.758,70.759,12800000.0
2006-03-27 10:45:00,70.752,70.758,70.745,70.755,12800000.0
2006-03-27 10:46:00,70.764,70.779,70.76,70.779,12800000.0
2006-03-27 10:47:00,70.779,70.779,70.749,70.776,12800000.0
2006-03-27 10:48:00,70.772,70.772,70.753,70.763,12200000.0
2006-03-27 10:49:00,70.767,70.785,70.767,70.785,11200000.0
2006-03-27 10:51:00,70.758,70.765,70.754,70.765,17600000.0
2006-03-27 10:52:00,70.76,70.76,70.737,70.737,11200000.0
2006-03-27 10:53:00,70.738,70.738,70.707,70.709,11200000.0
2006-03-27 10:54:00,70.72,70.72,70.707,70.708,17600000.0
2006-03-27 10:55:00,70.717,70.729,70.716,70.721,11200000.0
2006-03-27 10:56:00,70.718,70.718,70.712,70.712,17600000.0
2006-03-27 10:57:00,70.709,70.715,70.706,70.706,16000000.0
2006-03-27 10:59:00,70.701,70.701,70.686,70.686,11200000.0
2006-03-27 11:03:00,70.693,70.693,70.673,70.68,12200000.0
2006-03-27 11:04:00,70.686,70.695,70.686,70.693,14400000.0
2006-03-27 11:06:00,70.7,70.71,70.694,70.71,17600000.0
2006-03-27 11:07:00,70.715,70.716,70.697,70.71,17600000.0
2006-03-27 11:09:00,70.707,70.727,70.705,70.715,17600000.0
2006-03-27 11:10:00,70.73,70.755,70.73,70.752,12800000.0
2006-03-27 11:11:00,70.754,70.778,70.754,70.778,11200000.0
2006-03-27 11:12:00,70.789,70.791,70.768,70.768,17600000.0
2006-03-27 11:13:00,70.757,70.758,70.738,70.753,14400000.0
2006-03-27 11:14:00,70.765,70.765,70.753,70.753,11200000.0
2006-03-27 11:15:00,70.726,70.745,70.723,70.745,10600000.0
2006-03-27 11:16:00,70.753,70.777,70.753,70.777,12800000.0
2006-03-27 11:17:00,70.764,70.799,70.764,70.799,11200000.0
2006-03-27 11:18:00,70.814,70.814,70.792,70.795,12800000.0
2006-03-27 11:19:00,70.796,70.813,70.796,70.813,18000000.0
2006-03-27 11:20:00,70.814,70.818,70.8,70.8,12800000.0
2006-03-27 11:21:00,70.793,70.798,70.787,70.798,14400000.0
2006-03-27 11:22:00,70.824,70.83,70.818,70.83,12800000.0
2006-03-27 11:23:00,70.815,70.815,70.798,70.798,11200000.0
2006-03-27 11:24:00,70.807,70.817,70.802,70.81,12800000.0
2006-03-27 11:25:00,70.796,70.808,70.783,70.783,17600000.0
2006-03-27 11:26:00,70.785,70.806,70.785,70.806,14400000.0
2006-03-27 11:27:00,70.807,70.808,70.79,70.807,11200000.0
2006-03-27 11:28:00,70.791,70.804,70.791,70.804,14400000.0
2006-03-27 11:29:00,70.805,70.814,70.804,70.814,14400000.0
2006-03-27 11:30:00,70.806,70.809,70.797,70.8,14400000.0
2006-03-27 11:32:00,70.794,70.803,70.793,70.796,18000000.0
2006-03-27 11:33:00,70.797,70.806,70.794,70.794,12800000.0
2006-03-27 11:35:00,70.79,70.796,70.789,70.789,10600000.0
2006-03-27 11:36:00,70.801,70.81,70.801,70.805,12800000.0
2006-03-27 11:37:00,70.796,70.796,70.789,70.789,11200000.0
2006-03-27 11:38:00,70.777,70.78,70.765,70.765,11200000.0
2006-03-27 11:39:00,70.777,70.777,70.756,70.77,11200000.0
2006-03-27 11:40:00,70.764,70.764,70.75,70.756,11200000.0
2006-03-27 11:41:00,70.765,70.777,70.761,70.772,16000000.0
2006-03-27 11:42:00,70.77,70.781,70.763,70.774,17600000.0
2006-03-27 11:43:00,70.788,70.811,70.779,70.811,11200000.0
2006-03-27 11:44:00,70.817,70.818,70.814,70.818,11200000.0
2006-03-27 11:45:00,70.823,70.829,70.822,70.828,14400000.0
2006-03-27 11:46:00,70.835,70.843,70.832,70.843,11200000.0
2006-03-27 11:47:00,70.859,70.89,70.85,70.89,17600000.0
2006-03-27 11:48:00,70.899,70.916,70.89,70.916,11200000.0
2006-03-27 11:49:00,70.926,70.952,70.926,70.938,13200000.0
2006-03-27 11:50:00,70.942,70.947,70.941,70.946,12800000.0
2006-03-27 11:51:00,70.938,70.94,70.932,70.937,11200000.0
2006-03-27 11:52:00,70.946,70.948,70.935,70.938,11200000.0
2006-03-27 11:53:00,70.939,70.942,70.924,70.924,16000000.0
2006-03-27 11:54:00,70.912,70.919,70.907,70.919,14400000.0
2006-03-27 11:55:00,70.915,70.915,70.841,70.9,11200000.0
2006-03-27 11:56:00,70.9,70.933,70.9,70.932,12800000.0
2006-03-27 11:57:00,70.949,70.949,70.927,70.927,12800000.0
2006-03-27 11:58:00,70.927,70.927,70.901,70.901,11200000.0
2006-03-27 11:59:00,70.902,70.902,70.891,70.891,11200000.0
2006-03-27 12:00:00,70.896,70.908,70.896,70.906,11200000.0
2006-03-27 12:01:00,70.912,70.925,70.91,70.92,11200000.0
2006-03-27 12:02:00,70.922,70.928,70.917,70.925,14400000.0
2006-03-27 12:03:00,70.928,70.928,70.912,70.917,11200000.0
2006-03-27 12:04:00,70.922,70.922,70.905,70.914,17600000.0
2006-03-27 12:05:00,70.916,70.916,70.906,70.913,17000000.0
2006-03-27 12:06:00,70.916,70.916,70.898,70.905,12800000.0
2006-03-27 12:07:00,70.93,70.938,70.927,70.938,11200000.0
2006-03-27 12:11:00,70.975,70.986,70.975,70.985,12800000.0
2006-03-27 12:12:00,70.991,71.009,70.989,71.009,11200000.0
2006-03-27 12:13:00,71.009,71.009,70.999,71.003,11600000.0
2006-03-27 12:14:00,71.005,71.005,70.985,70.992,12800000.0
2006-03-27 12:15:00,70.989,70.992,70.986,70.986,12800000.0
2006-03-27 12:16:00,70.972,70.987,70.972,70.981,12800000.0
2006-03-27 12:17:00,70.988,70.995,70.93,70.995,17600000.0
2006-03-27 12:18:00,70.986,70.997,70.986,70.986,16000000.0
2006-03-27 12:19:00,70.985,70.985,70.966,70.977,12800000.0
2006-03-27 12:21:00,70.975,71.014,70.975,71.014,11200000.0
2006-03-27 12:22:00,71.011,71.013,70.997,71.008,16000000.0
2006-03-27 12:24:00,71.014,71.018,71.003,71.013,12800000.0
2006-03-27 12:26:00,71.004,71.005,71.0,71.001,11200000.0
2006-03-27 12:27:00,71.005,71.016,71.005,71.016,11200000.0
2006-03-27 12:28:00,71.015,71.017,71.005,71.016,12800000.0
2006-03-27 12:29:00,71.027,71.028,71.019,71.025,17600000.0
2006-03-27 12:30:00,71.016,71.021,71.014,71.018,17600000.0
2006-03-27 12:31:00,71.012,71.02,71.003,71.013,12800000.0
2006-03-27 12:33:00,71.007,71.007,70.986,70.989,14400000.0
2006-03-27 12:34:00,70.982,70.989,70.979,70.981,12800000.0
2006-03-27 12:35:00,70.972,70.972,70.964,70.966,11200000.0
2006-03-27 12:36:00,70.964,70.981,70.964,70.981,11200000.0
2006-03-27 12:37:00,70.982,70.994,70.982,70.99,11200000.0
2006-03-27 12:38:00,71.002,71.002,70.909,70.996,17600000.0
2006-03-27 12:39:00,70.976,70.988,70.976,70.984,16000000.0
2006-03-27 12:40:00,70.985,70.993,70.971,70.989,16000000.0
2006-03-27 12:41:00,70.981,70.983,70.975,70.978,12800000.0
2006-03-27 12:42:00,70.989,70.99,70.981,70.984,14400000.0
2006-03-27 12:43:00,70.995,70.995,70.979,70.986,12800000.0
2006-03-27 12:44:00,70.976,70.983,70.965,70.976,17600000.0
2006-03-27 12:45:00,70.97,70.979,70.966,70.979,16000000.0
2006-03-27 12:46:00,70.984,70.99,70.981,70.982,12800000.0
2006-03-27 12:47:00,70.976,70.976,70.959,70.972,12800000.0
2006-03-27 12:48:00,70.971,70.98,70.963,70.98,12800000.0
2006-03-27 12:49:00,70.983,70.99,70.976,70.987,15400000.0
2006-03-27 12:50:00,70.982,70.982,70.963,70.963,14400000.0
2006-03-27 12:51:00,70.966,70.984,70.966,70.98,11200000.0
2006-03-27 12:55:00,70.983,70.99,70.982,70.982,16000000.0
2006-03-27 12:56:00,70.981,70.981,70.971,70.971,11200000.0
2006-03-27 12:57:00,70.961,70.977,70.961,70.967,11200000.0
2006-03-27 12:59:00,70.95,70.96,70.938,70.938,16000000.0
2006-03-27 13:00:00,70.944,70.952,70.941,70.948,12800000.0
2006-03-27 13:01:00,70.934,70.948,70.934,70.944,14400000.0
2006-03-27 13:02:00,70.969,70.976,70.967,70.974,12800000.0
2006-03-27 13:03:00,70.986,70.986,70.96,70.973,16000000.0
2006-03-27 13:04:00,70.962,70.962,70.942,70.942,11200000.0
2006-03-27 13:05:00,70.939,70.949,70.936,70.945,12800000.0
2006-03-27 13:06:00,70.958,70.958,70.954,70.954,3200000.0
2006-03-27 13:08:00,70.963,70.965,70.956,70.958,17600000.0
2006-03-27 13:09:00,70.952,70.952,70.934,70.939,12800000.0
2006-03-27 13:10:00,70.928,70.928,70.905,70.925,16000000.0
2006-03-27 13:11:00,70.914,70.927,70.914,70.927,11200000.0
2006-03-27 13:12:00,70.94,70.941,70.937,70.939,12800000.0
2006-03-27 13:14:00,70.943,70.946,70.927,70.927,12800000.0
2006-03-27 13:16:00,70.934,70.946,70.934,70.941,17600000.0
2006-03-27 13:17:00,70.935,70.944,70.935,70.941,12800000.0
2006-03-27 13:18:00,70.911,70.918,70.902,70.909,11200000.0
2006-03-27 13:19:00,70.909,70.914,70.905,70.913,16000000.0
2006-03-27 13:21:00,70.925,70.936,70.925,70.931,11200000.0
2006-03-27 13:22:00,70.913,70.913,70.891,70.891,14400000.0
2006-03-27 13:23:00,70.877,70.877,70.858,70.858,12800000.0
2006-03-27 13:24:00,70.869,70.873,70.813,70.873,8000000.0
2006-03-27 13:25:00,70.879,70.89,70.878,70.878,17600000.0
2006-03-27 13:26:00,70.892,70.892,70.884,70.892,17600000.0
2006-03-27 13:28:00,70.896,70.896,70.802,70.891,16000000.0
2006-03-27 13:30:00,70.886,70.886,70.879,70.879,12800000.0
2006-03-27 13:32:00,70.88,70.88,70.866,70.866,11200000.0
2006-03-27 13:33:00,70.861,70.863,70.856,70.856,19200000.0
2006-03-27 13:35:00,70.873,70.878,70.872,70.877,36800000.0
2006-03-27 13:36:00,70.876,70.877,70.869,70.875,17600000.0
2006-03-27 13:38:00,70.855,70.855,70.828,70.83,33000000.0
2006-03-27 13:39:00,70.831,70.839,70.829,70.839,14400000.0
2006-03-27 13:41:00,70.846,70.846,70.827,70.829,16000000.0
2006-03-27 13:42:00,70.819,70.834,70.819,70.829,11200000.0
2006-03-27 13:43:00,70.831,70.842,70.831,70.839,27200000.0
2006-03-27 13:44:00,70.836,70.836,70.82,70.826,33600000.0
2006-03-27 13:45:00,70.826,70.835,70.824,70.827,20200000.0
2006-03-27 13:46:00,70.83,70.833,70.82,70.823,24000000.0
2006-03-27 13:49:00,70.815,70.823,70.815,70.82,17600000.0
2006-03-27 13:50:00,70.817,70.82,70.81,70.81,11200000.0
2006-03-27 13:51:00,70.817,70.818,70.811,70.815,24000000.0
2006-03-27 13:52:00,70.826,70.826,70.801,70.801,12800000.0
2006-03-27 13:53:00,70.807,70.812,70.807,70.807,17600000.0
2006-03-27 13:55:00,70.789,70.793,70.782,70.784,14400000.0
2006-03-27 13:57:00,70.786,70.802,70.784,70.802,28200000.0
2006-03-27 13:59:00,70.801,70.803,70.793,70.797,32000000.0
2006-03-27 14:01:00,70.802,70.802,70.791,70.794,32000000.0
2006-03-27 14:02:00,70.798,70.816,70.798,70.816,14400000.0
2006-03-27 14:03:00,70.826,70.826,70.822,70.824,14400000.0
2006-03-27 14:04:00,70.822,70.824,70.819,70.819,11200000.0
2006-03-27 14:06:00,70.832,70.841,70.828,70.831,36800000.0
2006-03-27 14:07:00,70.831,70.838,70.827,70.838,40000000.0
2006-03-27 14:08:00,70.835,70.838,70.829,70.829,16000000.0
2006-03-27 14:09:00,70.84,70.858,70.837,70.858,33600000.0
2006-03-27 14:10:00,70.858,70.866,70.858,70.862,33000000.0
2006-03-27 14:11:00,70.855,70.855,70.841,70.846,13800000.0
2006-03-27 14:12:00,70.858,70.867,70.857,70.863,27200000.0
2006-03-27 14:13:00,70.873,70.906,70.873,70.906,14400000.0
2006-03-27 14:14:00,70.903,70.915,70.903,70.908,12800000.0
2006-03-27 14:15:00,70.906,70.906,70.89,70.89,28800000.0
2006-03-27 14:16:00,70.888,70.906,70.888,70.905,25600000.0
2006-03-27 14:19:00,70.911,70.918,70.911,70.916,12800000.0
2006-03-27 14:20:00,70.923,70.923,70.915,70.917,25600000.0
2006-03-27 14:21:00,70.924,70.924,70.915,70.921,28800000.0
2006-03-27 14:23:00,70.927,70.927,70.908,70.911,48000000.0
2006-03-27 14:24:00,70.901,70.901,70.879,70.879,12800000.0
2006-03-27 14:25:00,70.864,70.89,70.864,70.89,13200000.0
2006-03-27 14:26:00,70.904,70.904,70.888,70.888,12800000.0
2006-03-27 14:27:00,70.879,70.88,70.867,70.873,17000000.0
2006-03-27 14:28:00,70.876,70.876,70.858,70.876,11200000.0
2006-03-27 14:29:00,70.9,70.904,70.895,70.902,37200000.0
2006-03-27 14:30:00,70.902,70.928,70.902,70.926,22400000.0
2006-03-27 14:31:00,70.933,70.937,70.931,70.937,20800000.0
2006-03-27 14:32:00,70.934,70.941,70.93,70.94,8000000.0
2006-03-27 14:33:00,70.937,70.942,70.931,70.931,23400000.0
2006-03-27 14:34:00,70.94,70.943,70.934,70.943,12800000.0
2006-03-27 14:35:00,70.944,70.963,70.943,70.962,14400000.0
2006-03-27 14:36:00,70.958,70.958,70.949,70.951,11200000.0
2006-03-27 14:37:00,70.958,70.962,70.953,70.96,11200000.0
2006-03-27 14:38:00,70.948,70.952,70.943,70.944,56000000.0
2006-03-27 14:39:00,70.944,70.952,70.94,70.951,12800000.0
2006-03-27 14:40:00,70.948,70.964,70.946,70.955,14400000.0
2006-03-27 14:41:00,70.959,70.959,70.934,70.934,56000000.0
2006-03-27 14:42:00,70.932,70.94,70.93,70.939,12800000.0
2006-03-27 14:43:00,70.946,70.946,70.929,70.929,25600000.0
2006-03-27 14:45:00,70.954,70.972,70.954,70.965,11200000.0
2006-03-27 14:47:00,70.948,70.953,70.943,70.947,16000000.0
2006-03-27 14:48:00,70.95,70.958,70.947,70.958,19200000.0
2006-03-27 14:49:00,70.958,70.958,70.944,70.952,32000000.0
2006-03-27 14:50:00,70.962,70.973,70.962,70.973,28800000.0
2006-03-27 14:51:00,70.954,70.954,70.91,70.91,30800000.0
2006-03-27 14:52:00,70.887,70.887,70.857,70.857,12200000.0
2006-03-27 14:53:00,70.866,70.882,70.866,70.882,17600000.0
2006-03-27 14:54:00,70.884,70.904,70.882,70.904,12800000.0
2006-03-27 14:55:00,70.899,70.899,70.853,70.853,16000000.0
2006-03-27 14:56:00,70.861,70.871,70.859,70.859,12800000.0
2006-03-27 14:57:00,70.863,70.863,70.855,70.857,12800000.0
2006-03-27 14:58:00,70.869,70.869,70.856,70.868,17600000.0
2006-03-27 14:59:00,70.869,70.877,70.861,70.877,16000000.0
2006-03-27 15:00:00,70.883,70.883,70.873,70.877,13800000.0
2006-03-27 15:01:00,70.869,70.877,70.869,70.872,12800000.0
2006-03-27 15:02:00,70.882,70.885,70.869,70.885,27200000.0
2006-03-27 15:03:00,70.887,70.887,70.864,70.864,12800000.0
2006-03-27 15:04:00,70.857,70.857,70.834,70.834,11200000.0
2006-03-27 15:05:00,70.828,70.83,70.82,70.83,11200000.0
2006-03-27 15:06:00,70.839,70.849,70.839,70.846,11200000.0
2006-03-27 15:07:00,70.862,70.862,70.853,70.856,25000000.0
2006-03-27 15:08:00,70.858,70.858,70.852,70.858,9600000.0
2006-03-27 15:09:00,70.85,70.868,70.85,70.858,16000000.0
2006-03-27 15:10:00,70.878,70.888,70.877,70.883,12800000.0
2006-03-27 15:11:00,70.865,70.865,70.84,70.84,32000000.0
2006-03-27 15:12:00,70.842,70.842,70.832,70.842,12800000.0
2006-03-27 15:13:00,70.848,70.857,70.847,70.849,44800000.0
2006-03-27 15:14:00,70.844,70.844,70.826,70.837,35200000.0
2006-03-27 15:15:00,70.835,70.838,70.831,70.838,22400000.0
2006-03-27 15:16:00,70.835,70.847,70.835,70.844,36800000.0
2006-03-27 15:17:00,70.856,70.871,70.852,70.852,22800000.0
2006-03-27 15:18:00,70.849,70.849,70.839,70.846,22400000.0
2006-03-27 15:19:00,70.832,70.842,70.826,70.842,16000000.0
2006-03-27 15:20:00,70.86,70.86,70.833,70.833,24000000.0
2006-03-27 15:21:00,70.822,70.822,70.797,70.805,14400000.0
2006-03-27 15:22:00,70.802,70.81,70.796,70.798,12800000.0
2006-03-27 15:23:00,70.778,70.778,70.761,70.768,47400000.0
2006-03-27 15:24:00,70.767,70.767,70.76,70.762,25600000.0
2006-03-27 15:25:00,70.754,70.764,70.753,70.763,26600000.0
2006-03-27 15:26:00,70.77,70.775,70.768,70.771,40400000.0
2006-03-27 15:27:00,70.772,70.774,70.766,70.766,28800000.0
2006-03-27 15:28:00,70.765,70.767,70.759,70.759,70400000.0
2006-03-27 15:29:00,70.774,70.8,70.694,70.77,46400000.0
2006-03-27 15:30:00,70.669,70.794,70.645,70.668,115200000.0
2006-03-27 15:31:00,70.755,70.767,70.754,70.765,60800000.0
2006-03-27 15:32:00,70.778,70.79,70.778,70.79,30400000.0
2006-03-27 15:33:00,70.786,70.8,70.786,70.793,30800000.0
2006-03-27 15:34:00,70.782,70.787,70.765,70.781,22400000.0
2006-03-27 15:35:00,70.781,70.781,70.765,70.766,33600000.0
2006-03-27 15:36:00,70.756,70.756,70.737,70.737,32000000.0
2006-03-27 15:37:00,70.741,70.776,70.741,70.776,30400000.0
2006-03-27 15:38:00,70.793,70.797,70.782,70.797,58400000.0
2006-03-27 15:39:00,70.805,70.813,70.801,70.813,36800000.0
2006-03-27 15:40:00,70.814,70.819,70.81,70.818,35200000.0
2006-03-27 15:42:00,70.819,70.83,70.818,70.829,42600000.0
2006-03-27 15:43:00,70.817,70.82,70.795,70.795,27200000.0
2006-03-27 15:44:00,70.794,70.821,70.794,70.821,12800000.0
2006-03-27 15:46:00,70.833,70.833,70.825,70.833,14400000.0
2006-03-27 15:47:00,70.833,70.833,70.826,70.827,30400000.0
2006-03-27 15:49:00,70.823,70.824,70.797,70.802,10600000.0
2006-03-27 15:50:00,70.798,70.798,70.786,70.791,11200000.0
2006-03-27 15:52:00,70.788,70.788,70.776,70.776,20800000.0
2006-03-27 15:53:00,70.785,70.786,70.778,70.779,24000000.0
2006-03-27 15:54:00,70.775,70.78,70.767,70.767,29200000.0
2006-03-27 15:55:00,70.761,70.761,70.757,70.757,24000000.0
2006-03-27 15:56:00,70.743,70.743,70.719,70.719,51600000.0
2006-03-27 15:57:00,70.71,70.71,70.696,70.703,12800000.0
2006-03-27 15:58:00,70.708,70.708,70.691,70.692,19200000.0
2006-03-27 15:59:00,70.695,70.708,70.695,70.7,36800000.0
2006-03-27 16:00:00,70.699,70.701,70.692,70.699,51200000.0
2006-03-27 16:01:00,70.688,70.688,70.678,70.686,41600000.0
2006-03-27 16:02:00,70.673,70.69,70.673,70.686,11200000.0
2006-03-27 16:03:00,70.701,70.707,70.699,70.707,63400000.0
2006-03-27 16:04:00,70.723,70.73,70.715,70.724,44800000.0
2006-03-27 16:05:00,70.726,70.728,70.718,70.728,47400000.0
2006-03-27 16:06:00,70.728,70.733,70.728,70.732,35200000.0
2006-03-27 16:07:00,70.737,70.746,70.727,70.746,32000000.0
2006-03-27 16:08:00,70.733,70.744,70.733,70.743,44800000.0
2006-03-27 16:09:00,70.748,70.755,70.746,70.755,44800000.0
2006-03-27 16:10:00,70.744,70.758,70.744,70.754,41000000.0
2006-03-27 16:11:00,70.76,70.76,70.748,70.748,14400000.0
2006-03-27 16:12:00,70.734,70.735,70.721,70.735,56400000.0
2006-03-27 16:13:00,70.75,70.75,70.736,70.742,11200000.0
2006-03-27 16:14:00,70.734,70.737,70.723,70.727,49600000.0
2006-03-27 16:15:00,70.728,70.736,70.726,70.73,59200000.0
2006-03-27 16:17:00,70.719,70.73,70.719,70.726,38400000.0
2006-03-27 16:18:00,70.725,70.734,70.725,70.73,11200000.0
2006-03-27 16:19:00,70.74,70.748,70.738,70.739,22400000.0
2006-03-27 16:20:00,70.731,70.738,70.727,70.738,11200000.0
2006-03-27 16:21:00,70.747,70.747,70.73,70.747,26600000.0
2006-03-27 16:22:00,70.759,70.764,70.754,70.759,41600000.0
2006-03-27 16:23:00,70.76,70.76,70.746,70.748,43200000.0
2006-03-27 16:24:00,70.747,70.748,70.735,70.74,17600000.0
2006-03-27 16:25:00,70.745,70.756,70.723,70.724,33600000.0
2006-03-27 16:26:00,70.716,70.722,70.707,70.707,17600000.0
2006-03-27 16:27:00,70.699,70.71,70.687,70.687,35200000.0
2006-03-27 16:28:00,70.668,70.686,70.663,70.686,27200000.0
2006-03-27 16:29:00,70.69,70.697,70.69,70.693,11200000.0
2006-03-27 16:30:00,70.664,70.664,70.636,70.636,11200000.0
2006-03-27 16:31:00,70.648,70.648,70.634,70.636,41600000.0
2006-03-27 16:32:00,70.626,70.639,70.626,70.639,12200000.0
2006-03-27 16:33:00,70.631,70.633,70.628,70.63,27200000.0
2006-03-27 16:34:00,70.622,70.625,70.612,70.616,34600000.0
2006-03-27 16:36:00,70.615,70.615,70.605,70.608,51200000.0
2006-03-27 16:37:00,70.602,70.613,70.6,70.613,41600000.0
2006-03-27 16:38:00,70.629,70.637,70.627,70.636,39400000.0
2006-03-27 16:39:00,70.634,70.64,70.628,70.633,35200000.0
2006-03-27 16:40:00,70.63,70.631,70.616,70.622,55400000.0
2006-03-27 16:41:00,70.616,70.626,70.61,70.62,73600000.0
2006-03-27 16:42:00,70.621,70.624,70.612,70.616,54800000.0
2006-03-27 16:43:00,70.624,70.636,70.624,70.635,17600000.0
2006-03-27 16:44:00,70.639,70.639,70.618,70.628,10600000.0
2006-03-27 16:45:00,70.618,70.629,70.618,70.624,57600000.0
2006-03-27 16:46:00,70.618,70.62,70.617,70.617,11200000.0
2006-03-27 16:47:00,70.622,70.63,70.614,70.627,69800000.0
2006-03-27 16:48:00,70.633,70.639,70.608,70.608,52800000.0
2006-03-27 16:49:00,70.601,70.607,70.597,70.607,36800000.0
2006-03-27 16:51:00,70.612,70.613,70.6,70.601,32000000.0
2006-03-27 16:52:00,70.595,70.603,70.594,70.594,45800000.0
2006-03-27 16:53:00,70.59,70.591,70.577,70.586,30400000.0
2006-03-27 16:54:00,70.589,70.589,70.553,70.559,11200000.0
2006-03-27 16:55:00,70.545,70.545,70.539,70.542,27200000.0
2006-03-27 16:56:00,70.54,70.549,70.539,70.544,36200000.0
2006-03-27 16:57:00,70.53,70.548,70.53,70.548,19200000.0
2006-03-27 16:58:00,70.541,70.542,70.531,70.542,12800000.0
2006-03-27 16:59:00,70.519,70.574,70.519,70.564,50600000.0
2006-03-27 17:00:00,70.589,70.607,70.589,70.607,49600000.0
2006-03-27 17:01:00,70.616,70.66,70.616,70.66,40000000.0
2006-03-27 17:02:00,70.661,70.664,70.653,70.662,33600000.0
2006-03-27 17:03:00,70.679,70.679,70.665,70.672,44200000.0
2006-03-27 17:04:00,70.679,70.691,70.672,70.691,41600000.0
2006-03-27 17:05:00,70.698,70.698,70.686,70.689,53800000.0
2006-03-27 17:06:00,70.686,70.686,70.664,70.664,59200000.0
2006-03-27 17:07:00,70.66,70.669,70.648,70.669,35200000.0
2006-03-27 17:08:00,70.672,70.698,70.672,70.686,68200000.0
2006-03-27 17:09:00,70.704,70.704,70.69,70.692,58400000.0
2006-03-27 17:10:00,70.706,70.706,70.688,70.697,25600000.0
2006-03-27 17:11:00,70.691,70.694,70.686,70.686,38400000.0
2006-03-27 17:12:00,70.681,70.688,70.675,70.677,26000000.0
2006-03-27 17:13:00,70.673,70.674,70.661,70.673,28800000.0
2006-03-27 17:14:00,70.662,70.662,70.643,70.643,22400000.0
2006-03-27 17:15:00,70.647,70.657,70.646,70.649,19200000.0
2006-03-27 17:16:00,70.653,70.653,70.638,70.638,17600000.0
2006-03-27 17:17:00,70.628,70.635,70.628,70.634,38400000.0
2006-03-27 17:18:00,70.642,70.679,70.642,70.679,57000000.0
2006-03-27 17:19:00,70.688,70.696,70.687,70.688,24000000.0
2006-03-27 17:20:00,70.68,70.682,70.671,70.679,16000000.0
2006-03-27 17:21:00,70.674,70.674,70.644,70.644,28800000.0
2006-03-27 17:22:00,70.64,70.643,70.637,70.637,19200000.0
2006-03-27 17:23:00,70.638,70.648,70.638,70.648,11200000.0
2006-03-27 17:24:00,70.649,70.652,70.64,70.647,12800000.0
2006-03-27 17:25:00,70.648,70.648,70.637,70.643,17600000.0
2006-03-27 17:26:00,70.637,70.637,70.619,70.619,12800000.0
2006-03-27 17:27:00,70.62,70.628,70.617,70.628,46400000.0
2006-03-27 17:28:00,70.629,70.636,70.626,70.636,12200000.0
2006-03-27 17:29:00,70.639,70.654,70.637,70.654,27200000.0
2006-03-27 17:30:00,70.655,70.663,70.654,70.654,17600000.0
2006-03-27 17:32:00,70.667,70.676,70.665,70.676,52800000.0
2006-03-27 17:33:00,70.679,70.679,70.671,70.672,36800000.0
2006-03-27 17:34:00,70.662,70.669,70.652,70.652,64000000.0
2006-03-27 17:35:00,70.651,70.657,70.649,70.654,43200000.0
2006-03-27 17:36:00,70.654,70.665,70.654,70.657,33600000.0
2006-03-27 17:37:00,70.667,70.699,70.667,70.692,16000000.0
2006-03-27 17:38:00,70.682,70.693,70.681,70.691,35200000.0
2006-03-27 17:39:00,70.693,70.693,70.677,70.677,16000000.0
2006-03-27 17:40:00,70.67,70.67,70.655,70.663,75200000.0
2006-03-27 17:41:00,70.668,70.668,70.659,70.661,12800000.0
2006-03-27 17:42:00,70.691,70.714,70.691,70.714,4800000.0
2006-03-27 17:43:00,70.735,70.745,70.732,70.743,17600000.0
2006-03-27 17:44:00,70.742,70.742,70.731,70.741,30400000.0
2006-03-27 17:45:00,70.745,70.753,70.742,70.753,29800000.0
2006-03-27 17:46:00,70.764,70.768,70.758,70.758,41600000.0
2006-03-27 17:47:00,70.761,70.761,70.756,70.759,57600000.0
2006-03-27 17:48:00,70.757,70.757,70.738,70.746,58000000.0
2006-03-27 17:49:00,70.753,70.753,70.735,70.738,45800000.0
2006-03-27 17:50:00,70.732,70.742,70.724,70.724,8000000.0
2006-03-27 17:51:00,70.728,70.743,70.728,70.743,49600000.0
2006-03-27 17:52:00,70.743,70.753,70.738,70.753,43200000.0
2006-03-27 17:53:00,70.769,70.825,70.769,70.825,33600000.0
2006-03-27 17:54:00,70.82,70.827,70.811,70.811,37800000.0
2006-03-27 17:55:00,70.801,70.808,70.799,70.808,40000000.0
2006-03-27 17:56:00,70.8,70.806,70.78,70.78,45200000.0
2006-03-27 17:57:00,70.77,70.787,70.694,70.694,36800000.0
2006-03-27 17:58:00,70.698,70.724,70.698,70.7,17600000.0
2006-03-27 17:59:00,70.682,70.684,70.648,70.648,62400000.0
2006-03-27 18:00:00,70.637,70.648,70.637,70.644,51200000.0
2006-03-27 18:01:00,70.652,70.658,70.652,70.658,32000000.0
2006-03-27 18:03:00,70.658,70.658,70.649,70.658,36200000.0
2006-03-27 18:04:00,70.655,70.658,70.644,70.644,33600000.0
2006-03-27 18:05:00,70.642,70.652,70.642,70.648,12800000.0
2006-03-27 18:06:00,70.647,70.647,70.63,70.637,30800000.0
2006-03-27 18:07:00,70.647,70.653,70.64,70.64,11200000.0
2006-03-27 18:08:00,70.635,70.658,70.635,70.658,84800000.0
2006-03-27 18:09:00,70.649,70.655,70.627,70.634,33000000.0
2006-03-27 18:10:00,70.647,70.647,70.631,70.632,16000000.0
2006-03-27 18:11:00,70.635,70.646,70.63,70.646,13200000.0
2006-03-27 18:12:00,70.647,70.657,70.647,70.648,12800000.0
2006-03-27 18:13:00,70.65,70.652,70.638,70.638,27200000.0
2006-03-27 18:14:00,70.637,70.637,70.627,70.627,19200000.0
2006-03-27 18:15:00,70.634,70.639,70.63,70.631,30400000.0
2006-03-27 18:16:00,70.629,70.65,70.622,70.65,56400000.0
2006-03-27 18:17:00,70.65,70.658,70.648,70.654,43200000.0
2006-03-27 18:18:00,70.655,70.671,70.655,70.671,30400000.0
2006-03-27 18:19:00,70.68,70.68,70.672,70.672,45800000.0
2006-03-27 18:20:00,70.675,70.692,70.675,70.692,43000000.0
2006-03-27 18:21:00,70.695,70.695,70.682,70.683,12800000.0
2006-03-27 18:22:00,70.679,70.686,70.677,70.686,34000000.0
2006-03-27 18:24:00,70.69,70.69,70.679,70.683,52800000.0
2006-03-27 18:25:00,70.678,70.684,70.668,70.682,33600000.0
2006-03-27 18:26:00,70.672,70.68,70.67,70.67,12800000.0
2006-03-27 18:27:00,70.686,70.689,70.685,70.689,33000000.0
2006-03-27 18:28:00,70.685,70.691,70.685,70.686,12800000.0
2006-03-27 18:29:00,70.69,70.698,70.689,70.698,25600000.0
2006-03-27 18:30:00,70.688,70.693,70.68,70.68,36200000.0
2006-03-27 18:31:00,70.69,70.69,70.677,70.684,11200000.0
2006-03-27 18:32:00,70.686,70.69,70.684,70.687,70400000.0
2006-03-27 18:33:00,70.687,70.687,70.678,70.678,32000000.0
2006-03-27 18:34:00,70.674,70.677,70.671,70.672,19200000.0
2006-03-27 18:35:00,70.665,70.67,70.657,70.657,43200000.0
2006-03-27 18:36:00,70.662,70.662,70.66,70.66,3200000.0
2006-03-27 18:37:00,70.657,70.667,70.653,70.666,36800000.0
2006-03-27 18:40:00,70.654,70.663,70.651,70.662,65600000.0
2006-03-27 18:41:00,70.658,70.668,70.656,70.666,72000000.0
2006-03-27 18:42:00,70.669,70.678,70.666,70.673,78200000.0
2006-03-27 18:43:00,70.673,70.673,70.669,70.669,49000000.0
2006-03-27 18:44:00,70.681,70.704,70.681,70.702,30400000.0
2006-03-27 18:45:00,70.702,70.708,70.687,70.708,12800000.0
2006-03-27 18:47:00,70.704,70.709,70.675,70.675,14400000.0
2006-03-27 18:48:00,70.665,70.692,70.665,70.692,28800000.0
2006-03-27 18:49:00,70.687,70.687,70.676,70.677,24000000.0
2006-03-27 18:50:00,70.678,70.679,70.669,70.669,46400000.0
2006-03-27 18:51:00,70.635,70.642,70.62,70.642,12800000.0
2006-03-27 18:52:00,70.655,70.665,70.655,70.655,19200000.0
2006-03-27 18:53:00,70.654,70.654,70.643,70.652,30400000.0
2006-03-27 18:54:00,70.652,70.653,70.646,70.653,19200000.0
2006-03-27 18:55:00,70.65,70.663,70.646,70.653,22400000.0
2006-03-27 18:56:00,70.659,70.659,70.642,70.644,16000000.0
2006-03-27 18:57:00,70.645,70.658,70.645,70.658,19200000.0
2006-03-27 18:58:00,70.654,70.664,70.641,70.657,31400000.0
2006-03-27 18:59:00,70.658,70.659,70.65,70.65,32000000.0
2006-03-27 19:00:00,70.649,70.666,70.649,70.666,14400000.0
2006-03-27 19:01:00,70.653,70.653,70.631,70.635,11200000.0
2006-03-27 19:03:00,70.651,70.651,70.635,70.637,14400000.0
2006-03-27 19:04:00,70.628,70.632,70.618,70.632,14400000.0
2006-03-27 19:05:00,70.633,70.633,70.609,70.619,18000000.0
2006-03-27 19:06:00,70.614,70.618,70.593,70.593,56000000.0
2006-03-27 19:07:00,70.588,70.6,70.588,70.597,35200000.0
2006-03-27 19:08:00,70.608,70.611,70.604,70.604,22400000.0
2006-03-27 19:09:00,70.603,70.619,70.603,70.616,12800000.0
2006-03-27 19:10:00,70.621,70.622,70.613,70.618,17600000.0
2006-03-27 19:12:00,70.617,70.625,70.617,70.624,24000000.0
2006-03-27 19:13:00,70.622,70.63,70.615,70.624,16000000.0
2006-03-27 19:14:00,70.627,70.633,70.623,70.63,12800000.0
2006-03-27 19:16:00,70.634,70.634,70.61,70.623,12800000.0
2006-03-27 19:17:00,70.626,70.63,70.623,70.625,14400000.0
2006-03-27 19:18:00,70.624,70.638,70.624,70.638,32000000.0
2006-03-27 19:19:00,70.639,70.64,70.622,70.622,11200000.0
2006-03-27 19:20:00,70.599,70.605,70.589,70.605,14400000.0
2006-03-27 19:21:00,70.605,70.619,70.604,70.619,17600000.0
2006-03-27 19:22:00,70.624,70.635,70.62,70.635,14400000.0
2006-03-27 19:23:00,70.634,70.642,70.629,70.641,16000000.0
2006-03-27 19:24:00,70.656,70.662,70.637,70.637,48000000.0
2006-03-27 19:25:00,70.632,70.643,70.631,70.643,12800000.0
2006-03-27 19:26:00,70.64,70.645,70.636,70.639,41600000.0
2006-03-27 19:27:00,70.632,70.642,70.632,70.637,13800000.0
2006-03-27 19:29:00,70.629,70.629,70.609,70.609,12800000.0
2006-03-27 19:30:00,70.612,70.612,70.604,70.606,11200000.0
2006-03-27 19:31:00,70.612,70.615,70.608,70.608,11200000.0
2006-03-27 19:33:00,70.61,70.618,70.608,70.618,12800000.0
2006-03-27 19:35:00,70.612,70.614,70.601,70.607,17600000.0
2006-03-27 19:36:00,70.612,70.632,70.612,70.632,15400000.0
2006-03-27 19:37:00,70.627,70.635,70.617,70.617,11600000.0
2006-03-27 19:38:00,70.608,70.61,70.603,70.609,11200000.0
2006-03-27 19:39:00,70.604,70.604,70.597,70.6,12800000.0
2006-03-27 19:40:00,70.578,70.596,70.578,70.59,11200000.0
2006-03-27 19:41:00,70.591,70.594,70.587,70.594,11200000.0
2006-03-27 19:42:00,70.586,70.597,70.586,70.597,11200000.0
2006-03-27 19:43:00,70.604,70.606,70.579,70.58,11200000.0
2006-03-27 19:44:00,70.587,70.587,70.564,70.582,11200000.0
2006-03-27 19:45:00,70.586,70.586,70.571,70.586,16000000.0
2006-03-27 19:46:00,70.572,70.578,70.572,70.574,8000000.0
2006-03-27 19:47:00,70.573,70.582,70.573,70.577,9600000.0
2006-03-27 19:48:00,70.581,70.588,70.576,70.58,13200000.0
2006-03-27 19:49:00,70.581,70.586,70.581,70.584,29800000.0
2006-03-27 19:50:00,70.576,70.576,70.557,70.567,12800000.0
2006-03-27 19:53:00,70.562,70.568,70.555,70.568,11200000.0
2006-03-27 19:54:00,70.564,70.565,70.556,70.556,12800000.0
2006-03-27 19:55:00,70.561,70.569,70.561,70.569,11200000.0
2006-03-27 19:56:00,70.568,70.576,70.56,70.575,16000000.0
2006-03-27 19:57:00,70.579,70.579,70.57,70.571,12800000.0
2006-03-27 19:58:00,70.568,70.57,70.562,70.57,11200000.0
2006-03-27 20:00:00,70.572,70.587,70.572,70.587,17600000.0
2006-03-27 20:01:00,70.598,70.599,70.592,70.594,12800000.0
2006-03-27 20:02:00,70.594,70.594,70.577,70.577,17600000.0
2006-03-27 20:03:00,70.575,70.582,70.573,70.582,16000000.0
2006-03-27 20:04:00,70.576,70.582,70.573,70.58,30400000.0
2006-03-27 20:05:00,70.582,70.582,70.568,70.575,12800000.0
2006-03-27 20:08:00,70.578,70.584,70.567,70.567,38200000.0
2006-03-27 20:09:00,70.574,70.576,70.566,70.572,11200000.0
2006-03-27 20:12:00,70.572,70.582,70.572,70.58,11200000.0
2006-03-27 20:13:00,70.578,70.589,70.578,70.589,11200000.0
2006-03-27 20:14:00,70.587,70.587,70.524,70.586,14400000.0
2006-03-27 20:15:00,70.589,70.589,70.565,70.577,11200000.0
2006-03-27 20:16:00,70.576,70.581,70.573,70.58,28800000.0
2006-03-27 20:17:00,70.579,70.579,70.563,70.57,33600000.0
2006-03-27 20:19:00,70.577,70.586,70.577,70.585,11200000.0
2006-03-27 20:20:00,70.583,70.591,70.576,70.591,19200000.0
2006-03-27 20:21:00,70.599,70.604,70.595,70.603,12800000.0
2006-03-27 20:22:00,70.604,70.613,70.604,70.606,14400000.0
2006-03-27 20:25:00,70.597,70.61,70.597,70.61,11200000.0
2006-03-27 20:26:00,70.614,70.619,70.611,70.616,16000000.0
2006-03-27 20:27:00,70.624,70.625,70.615,70.618,16000000.0
2006-03-27 20:28:00,70.624,70.624,70.613,70.622,11200000.0
2006-03-27 20:29:00,70.616,70.616,70.607,70.613,12800000.0
2006-03-27 20:30:00,70.614,70.616,70.609,70.616,27200000.0
2006-03-27 20:34:00,70.613,70.613,70.604,70.604,11200000.0
2006-03-27 20:36:00,70.607,70.612,70.599,70.61,16000000.0
2006-03-27 20:37:00,70.614,70.62,70.612,70.62,8000000.0
2006-03-27 20:40:00,70.618,70.618,70.603,70.615,11200000.0
2006-03-27 20:41:00,70.619,70.619,70.609,70.609,14800000.0
2006-03-27 20:43:00,70.615,70.622,70.614,70.614,14400000.0
2006-03-27 20:44:00,70.621,70.621,70.612,70.612,6400000.0
2006-03-27 20:45:00,70.612,70.617,70.61,70.617,12800000.0
2006-03-27 20:49:00,70.614,70.614,70.606,70.606,8000000.0
2006-03-27 20:54:00,70.616,70.62,70.613,70.62,14400000.0
2006-03-27 20:55:00,70.619,70.619,70.603,70.616,11200000.0
2006-03-27 20:57:00,70.608,70.618,70.608,70.618,12800000.0
2006-03-27 20:58:00,70.618,70.625,70.616,70.62,11200000.0
2006-03-27 21:02:00,70.628,70.636,70.627,70.627,16000000.0
2006-03-27 21:04:00,70.628,70.631,70.622,70.626,16000000.0
2006-03-27 21:05:00,70.616,70.62,70.594,70.612,12800000.0
2006-03-27 21:06:00,70.607,70.618,70.607,70.611,12800000.0
2006-03-27 21:10:00,70.63,70.635,70.63,70.635,3200000.0
2006-03-27 21:11:00,70.637,70.648,70.625,70.637,12800000.0
2006-03-27 21:13:00,70.64,70.646,70.628,70.64,16000000.0
2006-03-27 21:14:00,70.637,70.642,70.628,70.635,12800000.0
2006-03-27 21:15:00,70.634,70.643,70.634,70.636,14400000.0
2006-03-27 21:16:00,70.642,70.642,70.632,70.632,9600000.0
2006-03-27 21:17:00,70.631,70.643,70.631,70.639,12800000.0
2006-03-27 21:19:00,70.641,70.641,70.628,70.629,17000000.0
2006-03-27 21:20:00,70.611,70.633,70.611,70.626,14800000.0
2006-03-27 21:23:00,70.63,70.637,70.63,70.637,11200000.0
2006-03-27 21:27:00,70.634,70.635,70.626,70.626,11200000.0
2006-03-27 21:28:00,70.638,70.642,70.626,70.641,11200000.0
2006-03-27 21:29:00,70.635,70.643,70.629,70.643,11200000.0
2006-03-27 21:32:00,70.646,70.649,70.641,70.643,14400000.0
2006-03-27 21:34:00,70.638,70.647,70.637,70.642,17600000.0
2006-03-27 21:35:00,70.652,70.655,70.646,70.646,12800000.0
2006-03-27 21:36:00,70.636,70.65,70.636,70.647,9600000.0
2006-03-27 21:39:00,70.646,70.646,70.642,70.642,3200000.0
2006-03-27 21:40:00,70.642,70.649,70.64,70.649,11200000.0
2006-03-27 21:41:00,70.645,70.646,70.636,70.636,12800000.0
2006-03-27 21:42:00,70.647,70.664,70.637,70.652,14400000.0
2006-03-27 21:44:00,70.644,70.649,70.639,70.649,12800000.0
2006-03-27 21:45:00,70.647,70.651,70.637,70.641,17600000.0
2006-03-27 21:52:00,70.646,70.646,70.645,70.645,3200000.0
2006-03-27 21:53:00,70.648,70.649,70.643,70.643,11200000.0
2006-03-27 21:54:00,70.645,70.648,70.638,70.639,11200000.0
2006-03-27 21:55:00,70.641,70.641,70.632,70.632,10600000.0
2006-03-27 21:57:00,70.635,70.639,70.629,70.629,17600000.0
2006-03-27 21:58:00,70.63,70.642,70.63,70.64,17600000.0
2006-03-27 21:59:00,70.645,70.654,70.64,70.644,12800000.0
2006-03-27 22:01:00,70.65,70.656,70.647,70.656,10600000.0
2006-03-27 22:02:00,70.656,70.656,70.648,70.65,16000000.0
2006-03-27 22:05:00,70.65,70.658,70.649,70.649,11200000.0
2006-03-27 22:13:00,70.637,70.654,70.636,70.654,12800000.0
2006-03-27 22:14:00,70.656,70.681,70.656,70.673,12800000.0
2006-03-27 22:15:00,70.681,70.693,70.681,70.693,13800000.0
2006-03-27 22:16:00,70.702,70.703,70.697,70.699,12800000.0
2006-03-27 22:17:00,70.687,70.692,70.684,70.684,12800000.0
2006-03-27 22:18:00,70.684,70.684,70.678,70.678,16000000.0
2006-03-27 22:19:00,70.672,70.679,70.664,70.664,14400000.0
2006-03-27 22:21:00,70.672,70.679,70.672,70.677,17000000.0
2006-03-27 22:22:00,70.679,70.679,70.674,70.676,6400000.0
2006-03-27 22:23:00,70.672,70.672,70.662,70.666,12800000.0
2006-03-27 22:24:00,70.66,70.662,70.656,70.656,11200000.0
2006-03-27 22:26:00,70.654,70.659,70.643,70.643,17600000.0
2006-03-27 22:27:00,70.64,70.643,70.638,70.643,12800000.0
2006-03-27 22:29:00,70.648,70.656,70.644,70.649,16000000.0
2006-03-27 22:32:00,70.652,70.661,70.595,70.661,11200000.0
2006-03-27 22:34:00,70.659,70.669,70.648,70.648,11200000.0
2006-03-27 22:35:00,70.657,70.664,70.653,70.656,12800000.0
2006-03-27 22:37:00,70.664,70.668,70.662,70.664,25600000.0
2006-03-27 22:38:00,70.678,70.69,70.675,70.69,17600000.0
2006-03-27 22:39:00,70.696,70.704,70.696,70.699,12800000.0
2006-03-27 22:40:00,70.694,70.725,70.694,70.725,11200000.0
2006-03-27 22:41:00,70.728,70.728,70.717,70.722,11200000.0
2006-03-27 22:42:00,70.719,70.72,70.708,70.711,17600000.0
2006-03-27 22:44:00,70.713,70.715,70.708,70.71,12800000.0
2006-03-27 22:46:00,70.718,70.722,70.711,70.72,11200000.0
2006-03-27 22:47:00,70.712,70.721,70.712,70.714,17600000.0
2006-03-27 22:49:00,70.702,70.702,70.697,70.697,12800000.0
2006-03-27 22:50:00,70.71,70.712,70.7,70.704,11200000.0
2006-03-27 22:52:00,70.703,70.713,70.701,70.707,11200000.0
2006-03-27 22:53:00,70.703,70.708,70.703,70.705,11200000.0
2006-03-27 22:54:00,70.704,70.704,70.691,70.699,11200000.0
2006-03-27 23:01:00,70.693,70.695,70.685,70.685,14400000.0
2006-03-27 23:02:00,70.69,70.698,70.683,70.69,17600000.0
2006-03-27 23:03:00,70.691,70.695,70.681,70.681,16000000.0
2006-03-27 23:04:00,70.679,70.685,70.671,70.675,11200000.0
2006-03-27 23:19:00,70.657,70.661,70.646,70.646,12800000.0
2006-03-27 23:20:00,70.649,70.667,70.648,70.667,14400000.0
2006-03-27 23:23:00,70.668,70.668,70.654,70.657,12800000.0
2006-03-27 23:24:00,70.663,70.669,70.66,70.666,11200000.0
2006-03-27 23:25:00,70.658,70.67,70.655,70.665,16000000.0
2006-03-27 23:36:00,70.667,70.671,70.662,70.662,12800000.0
2006-03-27 23:37:00,70.671,70.676,70.667,70.669,12800000.0
2006-03-27 23:38:00,70.662,70.676,70.662,70.67,11200000.0
2006-03-27 23:40:00,70.663,70.669,70.651,70.662,35600000.0
2006-03-27 23:41:00,70.671,70.672,70.665,70.669,12200000.0
2006-03-27 23:45:00,70.663,70.673,70.657,70.673,11200000.0
2006-03-27 23:46:00,70.672,70.679,70.67,70.678,17600000.0
2006-03-27 23:47:00,70.685,70.688,70.681,70.684,12800000.0
2006-03-27 23:48:00,70.68,70.689,70.623,70.684,7400000.0
2006-03-27 23:49:00,70.678,70.684,70.673,70.681,12800000.0
2006-03-27 23:50:00,70.678,70.678,70.672,70.677,11200000.0
2006-03-27 23:52:00,70.678,70.681,70.668,70.677,12800000.0
2006-03-27 23:53:00,70.673,70.68,70.673,70.678,11200000.0
2006-03-27 23:54:00,70.675,70.682,70.655,70.677,14400000.0
2006-03-27 23:55:00,70.679,70.679,70.673,70.676,14400000.0
2006-03-27 23:58:00,70.673,70.674,70.654,70.669,11200000.0
2006-03-27 23:59:00,70.669,70.673,70.655,70.669,14400000.0
2006-03-28 00:23:00,70.669,70.669,70.643,70.651,12800000.0
2006-03-28 00:24:00,70.656,70.661,70.644,70.657,13800000.0
2006-03-28 00:25:00,70.661,70.667,70.661,70.663,11200000.0
2006-03-28 00:26:00,70.665,70.667,70.659,70.667,13200000.0
2006-03-28 00:28:00,70.653,70.653,70.647,70.647,31400000.0
2006-03-28 00:29:00,70.652,70.657,70.652,70.655,8000000.0
2006-03-28 00:31:00,70.652,70.658,70.649,70.658,12800000.0
2006-03-28 00:32:00,70.65,70.656,70.643,70.652,12800000.0
2006-03-28 00:33:00,70.662,70.668,70.658,70.662,12800000.0
2006-03-28 00:34:00,70.661,70.661,70.652,70.659,19200000.0
2006-03-28 00:37:00,70.662,70.666,70.662,70.666,12800000.0
2006-03-28 00:38:00,70.688,70.688,70.675,70.683,12800000.0
2006-03-28 00:39:00,70.68,70.685,70.672,70.677,17600000.0
2006-03-28 00:40:00,70.688,70.691,70.687,70.689,8000000.0
2006-03-28 00:47:00,70.682,70.682,70.67,70.675,12800000.0
2006-03-28 00:48:00,70.673,70.673,70.661,70.662,12800000.0
2006-03-28 00:50:00,70.663,70.674,70.663,70.674,12800000.0
2006-03-28 00:51:00,70.682,70.697,70.669,70.697,11200000.0
2006-03-28 00:52:00,70.69,70.691,70.679,70.679,11200000.0
2006-03-28 00:55:00,70.664,70.67,70.664,70.664,12800000.0
2006-03-28 00:56:00,70.671,70.689,70.671,70.689,12800000.0
2006-03-28 00:57:00,70.697,70.697,70.687,70.687,12800000.0
2006-03-28 00:58:00,70.697,70.714,70.697,70.714,12800000.0
2006-03-28 00:59:00,70.709,70.709,70.694,70.694,11200000.0
2006-03-28 01:01:00,70.691,70.71,70.691,70.71,14400000.0
2006-03-28 01:03:00,70.693,70.731,70.693,70.731,11200000.0
2006-03-28 01:04:00,70.74,70.741,70.73,70.73,12800000.0
2006-03-28 01:05:00,70.737,70.737,70.716,70.729,11200000.0
2006-03-28 01:06:00,70.738,70.754,70.688,70.734,12800000.0
2006-03-28 01:07:00,70.735,70.745,70.726,70.745,12200000.0
2006-03-28 01:08:00,70.746,70.746,70.733,70.733,16000000.0
2006-03-28 01:09:00,70.734,70.734,70.718,70.72,17600000.0
2006-03-28 01:10:00,70.711,70.713,70.703,70.711,16000000.0
2006-03-28 01:12:00,70.711,70.719,70.698,70.719,16000000.0
2006-03-28 01:13:00,70.725,70.725,70.716,70.72,8000000.0
2006-03-28 01:14:00,70.695,70.7,70.68,70.7,16000000.0
2006-03-28 01:15:00,70.688,70.688,70.666,70.666,12800000.0
2006-03-28 01:16:00,70.659,70.662,70.655,70.655,25600000.0
2006-03-28 01:17:00,70.668,70.668,70.639,70.639,11200000.0
2006-03-28 01:18:00,70.64,70.651,70.629,70.651,12800000.0
2006-03-28 01:19:00,70.651,70.655,70.638,70.654,16000000.0
2006-03-28 01:20:00,70.675,70.686,70.675,70.676,11200000.0
2006-03-28 01:21:00,70.685,70.693,70.682,70.693,12800000.0
2006-03-28 01:22:00,70.699,70.704,70.696,70.704,12800000.0
2006-03-28 01:23:00,70.704,70.71,70.702,70.71,11200000.0
2006-03-28 01:24:00,70.714,70.718,70.708,70.718,12800000.0
2006-03-28 01:25:00,70.722,70.729,70.702,70.712,12200000.0
2006-03-28 01:27:00,70.722,70.724,70.718,70.722,12800000.0
2006-03-28 01:28:00,70.716,70.727,70.716,70.725,17600000.0
2006-03-28 01:29:00,70.729,70.759,70.729,70.754,17600000.0
2006-03-28 01:30:00,70.751,70.751,70.727,70.727,11200000.0
2006-03-28 01:31:00,70.743,70.748,70.73,70.73,11200000.0
2006-03-28 01:32:00,70.716,70.719,70.71,70.711,12800000.0
2006-03-28 01:33:00,70.699,70.699,70.675,70.688,11200000.0
2006-03-28 01:34:00,70.695,70.704,70.694,70.704,24000000.0
2006-03-28 01:35:00,70.712,70.718,70.705,70.718,14400000.0
2006-03-28 01:36:00,70.749,70.753,70.742,70.742,11200000.0
2006-03-28 01:37:00,70.743,70.743,70.73,70.739,13800000.0
2006-03-28 01:38:00,70.737,70.74,70.723,70.733,17600000.0
2006-03-28 01:39:00,70.728,70.735,70.727,70.735,13800000.0
2006-03-28 01:40:00,70.731,70.74,70.726,70.74,10600000.0
2006-03-28 01:41:00,70.736,70.736,70.713,70.713,13200000.0
2006-03-28 01:42:00,70.709,70.716,70.709,70.713,11200000.0
2006-03-28 01:43:00,70.728,70.729,70.718,70.721,11200000.0
2006-03-28 01:44:00,70.682,70.682,70.644,70.664,12200000.0
2006-03-28 01:45:00,70.684,70.71,70.684,70.706,16000000.0
2006-03-28 01:46:00,70.72,70.736,70.72,70.729,16000000.0
2006-03-28 01:47:00,70.717,70.723,70.704,70.704,14400000.0
2006-03-28 01:48:00,70.701,70.705,70.68,70.689,12800000.0
2006-03-28 01:49:00,70.698,70.702,70.674,70.674,16000000.0
2006-03-28 01:50:00,70.674,70.681,70.67,70.681,14400000.0
2006-03-28 01:51:00,70.703,70.724,70.703,70.723,11200000.0
2006-03-28 01:52:00,70.724,70.724,70.71,70.712,20800000.0
2006-03-28 01:53:00,70.716,70.716,70.696,70.696,14400000.0
2006-03-28 01:54:00,70.701,70.701,70.691,70.696,8000000.0
2006-03-28 01:55:00,70.705,70.708,70.694,70.694,12800000.0
2006-03-28 01:56:00,70.707,70.73,70.707,70.73,12800000.0
2006-03-28 01:57:00,70.742,70.754,70.742,70.752,11200000.0
2006-03-28 01:58:00,70.754,70.754,70.744,70.744,11200000.0
2006-03-28 01:59:00,70.735,70.735,70.72,70.72,3200000.0
2006-03-28 02:00:00,70.724,70.724,70.703,70.703,11200000.0
2006-03-28 02:01:00,70.689,70.691,70.678,70.691,17600000.0
2006-03-28 02:02:00,70.7,70.7,70.676,70.68,12800000.0
2006-03-28 02:03:00,70.68,70.688,70.671,70.675,16000000.0
2006-03-28 02:04:00,70.675,70.683,70.675,70.679,12800000.0
2006-03-28 02:05:00,70.674,70.674,70.668,70.672,12800000.0
2006-03-28 02:06:00,70.669,70.669,70.641,70.641,12800000.0
2006-03-28 02:07:00,70.632,70.632,70.609,70.618,12800000.0
2006-03-28 02:08:00,70.627,70.627,70.61,70.611,17600000.0
2006-03-28 02:09:00,70.612,70.619,70.605,70.611,16000000.0
2006-03-28 02:10:00,70.6,70.607,70.6,70.603,11200000.0
2006-03-28 02:11:00,70.599,70.606,70.593,70.599,12800000.0
2006-03-28 02:12:00,70.579,70.584,70.574,70.574,11200000.0
2006-03-28 02:13:00,70.577,70.587,70.575,70.587,11200000.0
2006-03-28 02:14:00,70.6,70.604,70.596,70.596,11200000.0
2006-03-28 02:15:00,70.609,70.63,70.609,70.619,11200000.0
2006-03-28 02:16:00,70.598,70.609,70.535,70.609,9600000.0
2006-03-28 02:17:00,70.622,70.632,70.622,70.622,11200000.0
2006-03-28 02:18:00,70.633,70.644,70.632,70.644,12800000.0
2006-03-28 02:19:00,70.657,70.668,70.653,70.659,12800000.0
2006-03-28 02:20:00,70.646,70.649,70.645,70.645,7400000.0
2006-03-28 02:21:00,70.63,70.642,70.629,70.642,17600000.0
2006-03-28 02:22:00,70.65,70.656,70.645,70.655,12200000.0
2006-03-28 02:23:00,70.65,70.658,70.65,70.653,12800000.0
2006-03-28 02:25:00,70.641,70.648,70.632,70.632,17600000.0
2006-03-28 02:26:00,70.625,70.628,70.614,70.624,17000000.0
2006-03-28 02:27:00,70.618,70.63,70.611,70.63,17600000.0
2006-03-28 02:28:00,70.619,70.625,70.616,70.616,14400000.0
2006-03-28 02:29:00,70.615,70.615,70.605,70.611,11200000.0
2006-03-28 02:30:00,70.611,70.617,70.611,70.613,11200000.0
2006-03-28 02:32:00,70.618,70.628,70.605,70.628,11200000.0
2006-03-28 02:33:00,70.599,70.603,70.585,70.603,11200000.0
2006-03-28 02:34:00,70.609,70.616,70.604,70.609,14400000.0
2006-03-28 02:35:00,70.599,70.599,70.594,70.594,12800000.0
2006-03-28 02:36:00,70.595,70.599,70.595,70.598,12800000.0
2006-03-28 02:37:00,70.588,70.588,70.572,70.579,12800000.0
2006-03-28 02:38:00,70.568,70.568,70.54,70.54,12800000.0
2006-03-28 02:39:00,70.529,70.545,70.527,70.527,16000000.0
2006-03-28 02:40:00,70.548,70.557,70.542,70.551,12800000.0
2006-03-28 02:41:00,70.54,70.554,70.537,70.554,11200000.0
2006-03-28 02:42:00,70.541,70.547,70.538,70.544,12800000.0
2006-03-28 02:43:00,70.54,70.543,70.531,70.531,11200000.0
2006-03-28 02:44:00,70.522,70.522,70.501,70.502,12200000.0
2006-03-28 02:45:00,70.506,70.506,70.496,70.496,11200000.0
2006-03-28 02:46:00,70.503,70.522,70.492,70.492,12800000.0
2006-03-28 02:47:00,70.496,70.503,70.492,70.496,12800000.0
2006-03-28 02:48:00,70.494,70.518,70.494,70.516,14400000.0
2006-03-28 02:49:00,70.517,70.517,70.505,70.517,17600000.0
2006-03-28 02:50:00,70.519,70.519,70.511,70.512,11200000.0
2006-03-28 02:52:00,70.487,70.497,70.436,70.497,11200000.0
2006-03-28 02:53:00,70.508,70.517,70.505,70.51,11200000.0
2006-03-28 02:54:00,70.439,70.565,70.439,70.533,11200000.0
2006-03-28 02:55:00,70.514,70.523,70.514,70.522,11200000.0
2006-03-28 02:56:00,70.546,70.567,70.546,70.567,11200000.0
2006-03-28 02:57:00,70.578,70.588,70.576,70.588,11200000.0
2006-03-28 02:58:00,70.584,70.598,70.578,70.598,8000000.0
2006-03-28 02:59:00,70.596,70.603,70.593,70.597,11200000.0
2006-03-28 03:00:00,70.606,70.613,70.517,70.517,11200000.0
2006-03-28 03:01:00,70.598,70.602,70.59,70.599,11200000.0
2006-03-28 03:02:00,70.624,70.665,70.624,70.665,11200000.0
2006-03-28 03:03:00,70.668,70.673,70.662,70.671,14400000.0
2006-03-28 03:04:00,70.656,70.656,70.643,70.647,11200000.0
2006-03-28 03:05:00,70.653,70.658,70.65,70.653,16000000.0
2006-03-28 03:06:00,70.65,70.653,70.644,70.649,16000000.0
2006-03-28 03:07:00,70.65,70.683,70.65,70.683,14400000.0
2006-03-28 03:08:00,70.679,70.691,70.663,70.688,11200000.0
2006-03-28 03:09:00,70.729,70.746,70.729,70.746,11200000.0
2006-03-28 03:10:00,70.744,70.744,70.728,70.735,16000000.0
2006-03-28 03:11:00,70.737,70.763,70.737,70.763,11200000.0
2006-03-28 03:12:00,70.773,70.807,70.773,70.797,17600000.0
2006-03-28 03:13:00,70.841,70.841,70.803,70.803,16000000.0
2006-03-28 03:14:00,70.782,70.782,70.77,70.779,11200000.0
2006-03-28 03:15:00,70.795,70.795,70.785,70.785,17600000.0
2006-03-28 03:16:00,70.78,70.789,70.779,70.786,14400000.0
2006-03-28 03:17:00,70.785,70.797,70.78,70.797,11200000.0
2006-03-28 03:18:00,70.805,70.814,70.805,70.814,12800000.0
2006-03-28 03:19:00,70.815,70.815,70.797,70.805,12800000.0
2006-03-28 03:20:00,70.784,70.784,70.76,70.777,12800000.0
2006-03-28 03:21:00,70.788,70.803,70.776,70.803,13800000.0
2006-03-28 03:22:00,70.786,70.787,70.776,70.776,11200000.0
2006-03-28 03:23:00,70.784,70.786,70.773,70.78,9600000.0
2006-03-28 03:24:00,70.777,70.781,70.772,70.773,9600000.0
2006-03-28 03:25:00,70.773,70.789,70.773,70.784,17600000.0
2006-03-28 03:26:00,70.775,70.775,70.755,70.755,12800000.0
2006-03-28 03:27:00,70.763,70.789,70.759,70.789,14400000.0
2006-03-28 03:28:00,70.791,70.791,70.781,70.781,11200000.0
2006-03-28 03:29:00,70.771,70.777,70.765,70.773,12800000.0
2006-03-28 03:30:00,70.79,70.806,70.732,70.805,17600000.0
2006-03-28 03:31:00,70.818,70.831,70.814,70.828,12800000.0
2006-03-28 03:32:00,70.847,70.879,70.847,70.879,8000000.0
2006-03-28 03:33:00,70.9,70.919,70.9,70.902,11200000.0
2006-03-28 03:34:00,70.929,70.972,70.929,70.971,11200000.0
2006-03-28 03:35:00,70.957,70.961,70.926,70.929,17600000.0
2006-03-28 03:36:00,70.934,70.934,70.919,70.923,11200000.0
2006-03-28 03:37:00,70.912,70.939,70.912,70.929,17600000.0
2006-03-28 03:38:00,70.913,70.92,70.904,70.908,12800000.0
2006-03-28 03:39:00,70.89,70.903,70.834,70.898,14400000.0
2006-03-28 03:40:00,70.889,70.891,70.883,70.891,12800000.0
2006-03-28 03:41:00,70.884,70.887,70.877,70.877,11200000.0
2006-03-28 03:42:00,70.887,70.907,70.887,70.895,12800000.0
2006-03-28 03:43:00,70.923,70.953,70.923,70.953,11600000.0
2006-03-28 03:44:00,70.956,70.956,70.936,70.936,12800000.0
2006-03-28 03:45:00,70.94,70.949,70.929,70.931,11200000.0
2006-03-28 03:46:00,70.918,70.931,70.917,70.931,11200000.0
2006-03-28 03:47:00,70.952,70.973,70.952,70.965,11200000.0
2006-03-28 03:48:00,70.97,70.98,70.97,70.974,11200000.0
2006-03-28 03:49:00,70.964,70.976,70.964,70.976,16000000.0
2006-03-28 03:50:00,70.979,70.979,70.969,70.969,11200000.0
2006-03-28 03:51:00,70.969,70.969,70.947,70.948,8000000.0
2006-03-28 03:52:00,70.943,70.946,70.928,70.934,14400000.0
2006-03-28 03:53:00,70.931,70.931,70.925,70.925,9600000.0
2006-03-28 03:54:00,70.935,70.935,70.917,70.927,14400000.0
2006-03-28 03:55:00,70.913,70.917,70.904,70.917,14400000.0
2006-03-28 03:56:00,70.919,70.921,70.903,70.903,12800000.0
2006-03-28 03:57:00,70.895,70.908,70.881,70.883,12800000.0
2006-03-28 03:58:00,70.871,70.874,70.865,70.866,16000000.0
2006-03-28 03:59:00,70.853,70.853,70.823,70.823,12800000.0
2006-03-28 04:00:00,70.826,70.839,70.816,70.829,14400000.0
2006-03-28 04:01:00,70.842,70.849,70.84,70.849,11200000.0
2006-03-28 04:02:00,70.853,70.862,70.853,70.862,8000000.0
2006-03-28 04:03:00,70.859,70.865,70.856,70.856,12800000.0
2006-03-28 04:04:00,70.85,70.86,70.85,70.853,12800000.0
2006-03-28 04:05:00,70.866,70.88,70.866,70.875,11200000.0
2006-03-28 04:07:00,70.853,70.87,70.853,70.857,13800000.0
2006-03-28 04:08:00,70.866,70.871,70.864,70.864,11200000.0
2006-03-28 04:09:00,70.858,70.866,70.851,70.866,11200000.0
2006-03-28 04:10:00,70.857,70.862,70.853,70.862,14400000.0
2006-03-28 04:12:00,70.851,70.851,70.837,70.837,8000000.0
2006-03-28 04:13:00,70.838,70.838,70.829,70.838,10600000.0
2006-03-28 04:14:00,70.843,70.845,70.841,70.841,11200000.0
2006-03-28 04:15:00,70.853,70.854,70.85,70.852,12800000.0
2006-03-28 04:16:00,70.858,70.865,70.855,70.855,10600000.0
2006-03-28 04:17:00,70.885,70.897,70.88,70.88,14400000.0
2006-03-28 04:18:00,70.895,70.898,70.874,70.876,12800000.0
2006-03-28 04:19:00,70.868,70.868,70.842,70.861,12800000.0
2006-03-28 04:21:00,70.856,70.857,70.846,70.846,11200000.0
2006-03-28 04:22:00,70.834,70.836,70.827,70.83,16000000.0
2006-03-28 04:23:00,70.832,70.839,70.831,70.836,12800000.0
2006-03-28 04:24:00,70.848,70.863,70.848,70.855,12800000.0
2006-03-28 04:25:00,70.851,70.851,70.825,70.839,14400000.0
2006-03-28 04:26:00,70.831,70.831,70.819,70.819,14400000.0
2006-03-28 04:28:00,70.811,70.811,70.8,70.807,11200000.0
2006-03-28 04:29:00,70.812,70.825,70.811,70.825,12800000.0
2006-03-28 04:30:00,70.814,70.82,70.802,70.802,12800000.0
2006-03-28 04:31:00,70.806,70.808,70.789,70.808,12800000.0
2006-03-28 04:32:00,70.796,70.805,70.795,70.803,12800000.0
2006-03-28 04:33:00,70.808,70.808,70.791,70.797,16000000.0
2006-03-28 04:34:00,70.8,70.808,70.8,70.808,12800000.0
2006-03-28 04:35:00,70.792,70.796,70.782,70.782,12800000.0
2006-03-28 04:36:00,70.778,70.793,70.778,70.792,6400000.0
2006-03-28 04:38:00,70.802,70.802,70.786,70.789,10000000.0
2006-03-28 04:40:00,70.79,70.79,70.782,70.783,11200000.0
2006-03-28 04:41:00,70.793,70.794,70.78,70.786,11200000.0
2006-03-28 04:42:00,70.78,70.818,70.78,70.818,12800000.0
2006-03-28 04:43:00,70.808,70.808,70.798,70.802,12800000.0
2006-03-28 04:44:00,70.8,70.806,70.799,70.802,9600000.0
2006-03-28 04:46:00,70.795,70.805,70.793,70.805,14400000.0
2006-03-28 04:47:00,70.78,70.78,70.775,70.777,8000000.0
2006-03-28 04:48:00,70.784,70.792,70.781,70.781,12800000.0
2006-03-28 04:49:00,70.775,70.79,70.775,70.79,11200000.0
2006-03-28 04:50:00,70.802,70.806,70.801,70.804,11200000.0
2006-03-28 04:51:00,70.808,70.82,70.726,70.807,14400000.0
2006-03-28 04:52:00,70.808,70.833,70.808,70.833,11200000.0
2006-03-28 04:53:00,70.836,70.837,70.833,70.835,9600000.0
2006-03-28 04:54:00,70.844,70.858,70.844,70.858,12800000.0
2006-03-28 04:55:00,70.845,70.85,70.844,70.846,11200000.0
2006-03-28 04:56:00,70.846,70.849,70.841,70.847,17600000.0
2006-03-28 04:57:00,70.842,70.853,70.831,70.853,11200000.0
2006-03-28 04:58:00,70.864,70.864,70.858,70.858,8000000.0
2006-03-28 04:59:00,70.868,70.868,70.83,70.83,12800000.0
2006-03-28 05:00:00,70.816,70.841,70.816,70.828,11200000.0
2006-03-28 05:01:00,70.825,70.838,70.825,70.83,14400000.0
2006-03-28 05:03:00,70.819,70.823,70.807,70.807,12200000.0
2006-03-28 05:04:00,70.818,70.82,70.809,70.817,8000000.0
2006-03-28 05:05:00,70.807,70.814,70.806,70.806,11200000.0
2006-03-28 05:06:00,70.801,70.801,70.792,70.8,11200000.0
2006-03-28 05:09:00,70.803,70.811,70.801,70.801,17600000.0
2006-03-28 05:11:00,70.812,70.818,70.801,70.801,12800000.0
2006-03-28 05:12:00,70.806,70.82,70.806,70.815,12800000.0
2006-03-28 05:14:00,70.817,70.817,70.812,70.812,14400000.0
2006-03-28 05:15:00,70.805,70.807,70.786,70.795,16000000.0
2006-03-28 05:16:00,70.791,70.796,70.732,70.78,16000000.0
2006-03-28 05:17:00,70.789,70.789,70.78,70.783,11200000.0
2006-03-28 05:19:00,70.765,70.785,70.765,70.78,16000000.0
2006-03-28 05:20:00,70.778,70.793,70.778,70.782,11200000.0
2006-03-28 05:21:00,70.784,70.789,70.772,70.782,12800000.0
2006-03-28 05:22:00,70.78,70.799,70.78,70.793,11200000.0
2006-03-28 05:23:00,70.793,70.806,70.793,70.793,12800000.0
2006-03-28 05:24:00,70.804,70.809,70.803,70.803,11200000.0
2006-03-28 05:25:00,70.812,70.828,70.812,70.828,12800000.0
2006-03-28 05:26:00,70.832,70.837,70.824,70.833,12800000.0
2006-03-28 05:27:00,70.862,70.894,70.862,70.894,12800000.0
2006-03-28 05:28:00,70.89,70.902,70.886,70.901,11200000.0
2006-03-28 05:30:00,70.904,70.92,70.897,70.915,16000000.0
2006-03-28 05:31:00,70.925,70.991,70.925,70.991,17600000.0
2006-03-28 05:32:00,71.017,71.034,71.017,71.029,12800000.0
2006-03-28 05:33:00,71.023,71.023,71.014,71.018,9600000.0
2006-03-28 05:34:00,71.018,71.038,71.018,71.038,16000000.0
2006-03-28 05:35:00,71.033,71.033,71.009,71.022,11200000.0
2006-03-28 05:36:00,71.042,71.063,71.042,71.049,16000000.0
2006-03-28 05:37:00,71.059,71.107,71.059,71.107,11200000.0
2006-03-28 05:38:00,71.119,71.119,71.096,71.102,16000000.0
2006-03-28 05:39:00,71.089,71.122,71.083,71.122,11200000.0
2006-03-28 05:40:00,71.147,71.198,71.147,71.198,9600000.0
2006-03-28 05:41:00,71.226,71.23,71.221,71.225,13200000.0
2006-03-28 05:42:00,71.245,71.269,71.245,71.261,11200000.0
2006-03-28 05:43:00,71.262,71.273,71.262,71.264,11200000.0
2006-03-28 05:44:00,71.278,71.278,71.265,71.265,11200000.0
2006-03-28 05:45:00,71.263,71.303,71.263,71.303,16000000.0
2006-03-28 05:46:00,71.309,71.309,71.238,71.239,17600000.0
2006-03-28 05:47:00,71.24,71.245,71.235,71.242,14400000.0
2006-03-28 05:48:00,71.25,71.25,71.233,71.245,9600000.0
2006-03-28 05:49:00,71.236,71.236,71.179,71.2,17600000.0
2006-03-28 05:50:00,71.216,71.253,71.216,71.248,11200000.0
2006-03-28 05:51:00,71.233,71.233,71.211,71.216,11200000.0
2006-03-28 05:52:00,71.24,71.257,71.237,71.253,12800000.0
2006-03-28 05:53:00,71.268,71.287,71.268,71.283,17600000.0
2006-03-28 05:54:00,71.275,71.275,71.265,71.269,9600000.0
2006-03-28 05:55:00,71.211,71.283,71.211,71.251,11200000.0
2006-03-28 05:56:00,71.226,71.24,71.217,71.217,12800000.0
2006-03-28 05:57:00,71.198,71.223,71.197,71.223,12800000.0
2006-03-28 05:58:00,71.219,71.219,71.126,71.196,12800000.0
2006-03-28 05:59:00,71.21,71.21,71.182,71.194,12800000.0
2006-03-28 06:00:00,71.207,71.216,71.207,71.214,8000000.0
2006-03-28 06:01:00,71.206,71.206,71.174,71.18,11200000.0
2006-03-28 06:02:00,71.192,71.199,71.179,71.179,12800000.0
2006-03-28 06:03:00,71.201,71.201,71.188,71.188,11200000.0
2006-03-28 06:04:00,71.192,71.203,71.184,71.203,16000000.0
2006-03-28 06:05:00,71.207,71.24,71.207,71.24,14400000.0
2006-03-28 06:06:00,71.246,71.294,71.246,71.292,12800000.0
2006-03-28 06:07:00,71.337,71.338,71.328,71.328,11200000.0
2006-03-28 06:08:00,71.325,71.325,71.298,71.298,11200000.0
2006-03-28 06:09:00,71.311,71.317,71.307,71.315,11200000.0
2006-03-28 06:10:00,71.301,71.316,71.217,71.316,11200000.0
2006-03-28 06:11:00,71.322,71.326,71.31,71.326,17600000.0
2006-03-28 06:13:00,71.323,71.338,71.313,71.337,12800000.0
2006-03-28 06:14:00,71.358,71.358,71.341,71.348,12800000.0
2006-03-28 06:15:00,71.371,71.438,71.371,71.438,8000000.0
2006-03-28 06:16:00,71.435,71.437,71.434,71.434,8000000.0
2006-03-28 06:17:00,71.429,71.429,71.419,71.429,12800000.0
2006-03-28 06:18:00,71.44,71.461,71.44,71.454,12800000.0
2006-03-28 06:19:00,71.452,71.453,71.446,71.446,12800000.0
2006-03-28 06:20:00,71.45,71.458,71.448,71.456,16000000.0
2006-03-28 06:21:00,71.48,71.515,71.48,71.493,12800000.0
2006-03-28 06:22:00,71.476,71.481,71.472,71.472,12800000.0
2006-03-28 06:23:00,71.492,71.506,71.49,71.496,16000000.0
2006-03-28 06:24:00,71.493,71.495,71.489,71.49,8000000.0
2006-03-28 06:25:00,71.462,71.462,71.44,71.448,12800000.0
2006-03-28 06:26:00,71.452,71.454,71.44,71.45,12800000.0
2006-03-28 06:27:00,71.461,71.461,71.433,71.436,14400000.0
2006-03-28 06:28:00,71.422,71.431,71.422,71.431,8000000.0
2006-03-28 06:29:00,71.45,71.46,71.445,71.451,11200000.0
2006-03-28 06:30:00,71.442,71.459,71.442,71.459,14400000.0
2006-03-28 06:31:00,71.481,71.498,71.481,71.485,14400000.0
2006-03-28 06:32:00,71.476,71.481,71.467,71.471,12800000.0
2006-03-28 06:33:00,71.493,71.493,71.477,71.489,17600000.0
2006-03-28 06:34:00,71.474,71.496,71.474,71.49,12800000.0
2006-03-28 06:35:00,71.481,71.481,71.446,71.446,12800000.0
2006-03-28 06:36:00,71.44,71.44,71.409,71.414,14400000.0
2006-03-28 06:37:00,71.45,71.454,71.448,71.453,12800000.0
2006-03-28 06:38:00,71.453,71.462,71.45,71.462,16000000.0
2006-03-28 06:39:00,71.461,71.461,71.437,71.449,11200000.0
2006-03-28 06:40:00,71.458,71.472,71.453,71.472,9600000.0
2006-03-28 06:41:00,71.485,71.485,71.476,71.479,12800000.0
2006-03-28 06:42:00,71.478,71.504,71.478,71.5,9000000.0
2006-03-28 06:43:00,71.414,71.478,71.414,71.465,16000000.0
2006-03-28 06:44:00,71.453,71.46,71.443,71.452,17600000.0
2006-03-28 06:45:00,71.435,71.438,71.422,71.438,17600000.0
2006-03-28 06:46:00,71.445,71.451,71.442,71.442,12800000.0
2006-03-28 06:47:00,71.432,71.438,71.426,71.438,12800000.0
2006-03-28 06:48:00,71.439,71.456,71.439,71.439,17600000.0
2006-03-28 06:49:00,71.426,71.437,71.425,71.437,17600000.0
2006-03-28 06:50:00,71.422,71.44,71.422,71.44,14400000.0
2006-03-28 06:52:00,71.442,71.449,71.431,71.448,12800000.0
2006-03-28 06:53:00,71.448,71.449,71.429,71.449,17600000.0
2006-03-28 06:54:00,71.461,71.464,71.45,71.456,14400000.0
2006-03-28 06:55:00,71.447,71.484,71.447,71.484,9600000.0
2006-03-28 06:56:00,71.486,71.486,71.479,71.48,11200000.0
2006-03-28 06:57:00,71.483,71.494,71.483,71.494,14400000.0
2006-03-28 06:58:00,71.485,71.485,71.471,71.471,12800000.0
2006-03-28 06:59:00,71.468,71.474,71.456,71.473,12800000.0
2006-03-28 07:00:00,71.457,71.457,71.446,71.449,16000000.0
2006-03-28 07:01:00,71.441,71.448,71.422,71.422,17600000.0
2006-03-28 07:02:00,71.429,71.429,71.398,71.398,12800000.0
2006-03-28 07:03:00,71.379,71.39,71.375,71.389,12200000.0
2006-03-28 07:04:00,71.381,71.389,71.381,71.385,12800000.0
2006-03-28 07:05:00,71.383,71.386,71.375,71.386,11200000.0
2006-03-28 07:07:00,71.388,71.392,71.387,71.387,11200000.0
2006-03-28 07:08:00,71.396,71.4,71.379,71.379,16000000.0
2006-03-28 07:09:00,71.359,71.365,71.342,71.348,12800000.0
2006-03-28 07:11:00,71.362,71.362,71.355,71.356,12800000.0
2006-03-28 07:12:00,71.345,71.363,71.345,71.361,11200000.0
2006-03-28 07:13:00,71.374,71.389,71.374,71.387,12800000.0
2006-03-28 07:14:00,71.396,71.414,71.396,71.414,11200000.0
2006-03-28 07:15:00,71.419,71.431,71.419,71.431,11200000.0
2006-03-28 07:16:00,71.438,71.438,71.421,71.421,11200000.0
2006-03-28 07:17:00,71.41,71.41,71.381,71.381,12800000.0
2006-03-28 07:18:00,71.379,71.403,71.379,71.402,17600000.0
2006-03-28 07:19:00,71.408,71.413,71.403,71.407,12800000.0
2006-03-28 07:20:00,71.391,71.402,71.391,71.398,12800000.0
2006-03-28 07:21:00,71.4,71.403,71.385,71.385,12800000.0
2006-03-28 07:22:00,71.369,71.389,71.366,71.389,17600000.0
2006-03-28 07:24:00,71.382,71.391,71.373,71.373,13800000.0
2006-03-28 07:25:00,71.375,71.394,71.367,71.394,16000000.0
2006-03-28 07:26:00,71.365,71.365,71.363,71.363,3200000.0
2006-03-28 07:27:00,71.326,71.327,71.312,71.32,16000000.0
2006-03-28 07:28:00,71.331,71.348,71.331,71.342,14400000.0
2006-03-28 07:29:00,71.373,71.382,71.373,71.38,11200000.0
2006-03-28 07:30:00,71.384,71.384,71.374,71.377,11200000.0
2006-03-28 07:31:00,71.372,71.385,71.372,71.381,17600000.0
2006-03-28 07:32:00,71.391,71.397,71.39,71.392,17600000.0
2006-03-28 07:33:00,71.392,71.397,71.386,71.386,8000000.0
2006-03-28 07:34:00,71.387,71.394,71.384,71.394,12800000.0
2006-03-28 07:35:00,71.397,71.403,71.394,71.395,16000000.0
2006-03-28 07:36:00,71.372,71.396,71.372,71.383,11200000.0
2006-03-28 07:37:00,71.406,71.407,71.397,71.397,11200000.0
2006-03-28 07:38:00,71.398,71.398,71.392,71.392,12800000.0
2006-03-28 07:40:00,71.392,71.4,71.391,71.4,11200000.0
2006-03-28 07:41:00,71.403,71.42,71.4,71.42,12800000.0
2006-03-28 07:42:00,71.43,71.43,71.419,71.419,12800000.0
2006-03-28 07:43:00,71.408,71.408,71.388,71.388,12800000.0
2006-03-28 07:44:00,71.378,71.378,71.365,71.368,11200000.0
2006-03-28 07:45:00,71.364,71.364,71.346,71.346,11200000.0
2006-03-28 07:46:00,71.343,71.355,71.342,71.355,11200000.0
2006-03-28 07:47:00,71.361,71.374,71.361,71.374,14400000.0
2006-03-28 07:48:00,71.382,71.386,71.37,71.381,14400000.0
2006-03-28 07:49:00,71.386,71.386,71.371,71.371,17600000.0
2006-03-28 07:50:00,71.368,71.368,71.345,71.345,8000000.0
2006-03-28 07:51:00,71.337,71.339,71.326,71.339,12800000.0
2006-03-28 07:52:00,71.34,71.34,71.315,71.319,17600000.0
2006-03-28 07:53:00,71.342,71.352,71.339,71.352,12800000.0
2006-03-28 07:54:00,71.347,71.351,71.343,71.351,11200000.0
2006-03-28 07:55:00,71.349,71.366,71.337,71.362,12800000.0
2006-03-28 07:56:00,71.346,71.346,71.329,71.329,16000000.0
2006-03-28 07:57:00,71.32,71.335,71.32,71.335,11200000.0
2006-03-28 07:58:00,71.324,71.324,71.306,71.312,11200000.0
2006-03-28 07:59:00,71.315,71.331,71.315,71.331,12800000.0
2006-03-28 08:00:00,71.363,71.363,71.349,71.349,8000000.0
2006-03-28 08:01:00,71.339,71.339,71.324,71.324,8000000.0
2006-03-28 08:02:00,71.327,71.33,71.324,71.33,8000000.0
2006-03-28 08:03:00,71.328,71.343,71.323,71.343,11200000.0
2006-03-28 08:04:00,71.35,71.358,71.341,71.341,17600000.0
2006-03-28 08:05:00,71.341,71.344,71.337,71.337,14400000.0
2006-03-28 08:06:00,71.316,71.316,71.294,71.303,12800000.0
2006-03-28 08:07:00,71.336,71.359,71.336,71.359,11200000.0
2006-03-28 08:08:00,71.361,71.378,71.361,71.378,17600000.0
2006-03-28 08:09:00,71.375,71.396,71.375,71.389,12800000.0
2006-03-28 08:12:00,71.347,71.356,71.339,71.339,16000000.0
2006-03-28 08:13:00,71.327,71.327,71.304,71.304,11200000.0
2006-03-28 08:14:00,71.314,71.333,71.314,71.33,12800000.0
2006-03-28 08:15:00,71.337,71.337,71.3,71.3,15400000.0
2006-03-28 08:16:00,71.306,71.308,71.292,71.308,11200000.0
2006-03-28 08:17:00,71.319,71.362,71.319,71.352,12800000.0
2006-03-28 08:18:00,71.353,71.384,71.353,71.384,12800000.0
2006-03-28 08:19:00,71.394,71.408,71.392,71.398,14400000.0
2006-03-28 08:20:00,71.4,71.427,71.389,71.427,16000000.0
2006-03-28 08:21:00,71.433,71.46,71.433,71.453,17000000.0
2006-03-28 08:22:00,71.456,71.456,71.447,71.45,11200000.0
2006-03-28 08:23:00,71.464,71.464,71.458,71.459,11200000.0
2006-03-28 08:24:00,71.454,71.458,71.454,71.455,9000000.0
2006-03-28 08:25:00,71.459,71.474,71.459,71.461,12200000.0
2006-03-28 08:26:00,71.466,71.479,71.385,71.479,8000000.0
2006-03-28 08:27:00,71.425,71.437,71.425,71.426,12800000.0
2006-03-28 08:28:00,71.421,71.421,71.391,71.4,11200000.0
2006-03-28 08:29:00,71.397,71.397,71.389,71.397,14400000.0
2006-03-28 08:30:00,71.378,71.378,71.36,71.36,11200000.0
2006-03-28 08:31:00,71.354,71.369,71.354,71.369,12800000.0
2006-03-28 08:32:00,71.375,71.381,71.374,71.376,11200000.0
2006-03-28 08:33:00,71.382,71.406,71.382,71.405,11200000.0
2006-03-28 08:34:00,71.418,71.423,71.414,71.421,9600000.0
2006-03-28 08:35:00,71.425,71.425,71.41,71.414,17600000.0
2006-03-28 08:36:00,71.421,71.473,71.421,71.473,17600000.0
2006-03-28 08:37:00,71.516,71.516,71.493,71.493,11200000.0
2006-03-28 08:38:00,71.497,71.504,71.493,71.499,11200000.0
2006-03-28 08:39:00,71.483,71.501,71.483,71.497,16000000.0
2006-03-28 08:40:00,71.48,71.48,71.449,71.449,16000000.0
2006-03-28 08:41:00,71.448,71.448,71.43,71.43,17600000.0
2006-03-28 08:42:00,71.435,71.441,71.433,71.441,12800000.0
2006-03-28 08:43:00,71.442,71.452,71.431,71.452,12800000.0
2006-03-28 08:44:00,71.452,71.457,71.45,71.45,12800000.0
2006-03-28 08:45:00,71.431,71.445,71.431,71.432,14800000.0
2006-03-28 08:46:00,71.43,71.433,71.425,71.432,11200000.0
2006-03-28 08:47:00,71.424,71.424,71.407,71.411,11200000.0
2006-03-28 08:48:00,71.418,71.422,71.416,71.417,12800000.0
2006-03-28 08:49:00,71.426,71.43,71.419,71.426,17600000.0
2006-03-28 08:50:00,71.423,71.433,71.419,71.425,12800000.0
2006-03-28 08:51:00,71.433,71.439,71.427,71.438,17600000.0
2006-03-28 08:52:00,71.453,71.457,71.446,71.456,11200000.0
2006-03-28 08:54:00,71.471,71.471,71.446,71.467,12800000.0
2006-03-28 08:55:00,71.456,71.457,71.447,71.447,16000000.0
2006-03-28 08:56:00,71.459,71.459,71.453,71.453,11200000.0
2006-03-28 08:57:00,71.449,71.455,71.449,71.451,11200000.0
2006-03-28 08:58:00,71.44,71.447,71.44,71.447,9600000.0
2006-03-28 08:59:00,71.451,71.451,71.437,71.437,12800000.0
2006-03-28 09:00:00,71.427,71.427,71.389,71.389,17600000.0
2006-03-28 09:01:00,71.379,71.391,71.374,71.374,10600000.0
2006-03-28 09:02:00,71.374,71.383,71.366,71.382,10600000.0
2006-03-28 09:03:00,71.379,71.379,71.351,71.365,16000000.0
2006-03-28 09:04:00,71.368,71.376,71.362,71.362,11200000.0
2006-03-28 09:05:00,71.354,71.364,71.353,71.364,11200000.0
2006-03-28 09:06:00,71.357,71.367,71.354,71.367,12800000.0
2006-03-28 09:07:00,71.387,71.392,71.382,71.387,12800000.0
2006-03-28 09:08:00,71.396,71.407,71.396,71.402,12800000.0
2006-03-28 09:09:00,71.4,71.413,71.396,71.404,17600000.0
2006-03-28 09:10:00,71.397,71.397,71.391,71.393,12800000.0
2006-03-28 09:11:00,71.394,71.394,71.381,71.386,12800000.0
2006-03-28 09:12:00,71.378,71.404,71.378,71.404,12800000.0
2006-03-28 09:13:00,71.406,71.415,71.406,71.41,11200000.0
2006-03-28 09:14:00,71.405,71.405,71.382,71.382,11200000.0
2006-03-28 09:15:00,71.389,71.397,71.388,71.393,11200000.0
2006-03-28 09:16:00,71.374,71.397,71.371,71.397,12800000.0
2006-03-28 09:17:00,71.404,71.404,71.393,71.402,11200000.0
2006-03-28 09:18:00,71.4,71.413,71.4,71.413,14400000.0
2006-03-28 09:20:00,71.415,71.422,71.41,71.422,16000000.0
2006-03-28 09:21:00,71.427,71.442,71.423,71.442,11200000.0
2006-03-28 09:22:00,71.44,71.44,71.427,71.432,17600000.0
2006-03-28 09:23:00,71.431,71.462,71.431,71.462,12800000.0
2006-03-28 09:24:00,71.393,71.485,71.393,71.446,11200000.0
2006-03-28 09:25:00,71.442,71.461,71.442,71.445,12800000.0
2006-03-28 09:26:00,71.432,71.439,71.418,71.424,11200000.0
2006-03-28 09:27:00,71.403,71.422,71.403,71.422,11200000.0
2006-03-28 09:28:00,71.423,71.433,71.423,71.429,12800000.0
2006-03-28 09:29:00,71.434,71.434,71.411,71.411,11200000.0
2006-03-28 09:30:00,71.408,71.409,71.402,71.402,12800000.0
2006-03-28 09:31:00,71.415,71.434,71.415,71.434,12800000.0
2006-03-28 09:32:00,71.432,71.434,71.414,71.414,14400000.0
2006-03-28 09:33:00,71.428,71.433,71.417,71.433,12800000.0
2006-03-28 09:34:00,71.432,71.434,71.425,71.428,11200000.0
2006-03-28 09:35:00,71.425,71.425,71.403,71.406,12800000.0
2006-03-28 09:36:00,71.411,71.428,71.411,71.423,10000000.0
2006-03-28 09:37:00,71.444,71.449,71.386,71.44,16000000.0
2006-03-28 09:38:00,71.425,71.425,71.406,71.406,11200000.0
2006-03-28 09:39:00,71.402,71.402,71.393,71.393,12800000.0
2006-03-28 09:40:00,71.395,71.4,71.382,71.398,14400000.0
2006-03-28 09:41:00,71.4,71.409,71.4,71.409,11200000.0
2006-03-28 09:43:00,71.41,71.41,71.4,71.401,12800000.0
2006-03-28 09:45:00,71.411,71.415,71.405,71.41,12800000.0
2006-03-28 09:46:00,71.408,71.408,71.385,71.385,11200000.0
2006-03-28 09:47:00,71.375,71.375,71.367,71.373,12800000.0
2006-03-28 09:48:00,71.379,71.379,71.356,71.356,11200000.0
2006-03-28 09:49:00,71.354,71.366,71.352,71.36,12800000.0
2006-03-28 09:50:00,71.36,71.368,71.358,71.358,16000000.0
2006-03-28 09:51:00,71.353,71.362,71.353,71.354,15400000.0
2006-03-28 09:52:00,71.342,71.35,71.329,71.333,14400000.0
2006-03-28 09:53:00,71.3,71.318,71.3,71.304,12800000.0
2006-03-28 09:54:00,71.308,71.308,71.296,71.304,17600000.0
2006-03-28 09:55:00,71.295,71.295,71.285,71.29,11200000.0
2006-03-28 09:56:00,71.284,71.287,71.277,71.282,14400000.0
2006-03-28 09:57:00,71.293,71.293,71.281,71.284,17600000.0
2006-03-28 09:58:00,71.284,71.293,71.196,71.293,17600000.0
2006-03-28 10:00:00,71.276,71.276,71.254,71.254,11200000.0
2006-03-28 10:01:00,71.243,71.254,71.241,71.243,12800000.0
2006-03-28 10:02:00,71.237,71.247,71.231,71.247,16000000.0
2006-03-28 10:03:00,71.258,71.269,71.257,71.269,10600000.0
2006-03-28 10:04:00,71.292,71.303,71.287,71.288,17600000.0
2006-03-28 10:05:00,71.286,71.308,71.267,71.267,14400000.0
2006-03-28 10:06:00,71.257,71.27,71.257,71.26,16000000.0
2006-03-28 10:07:00,71.254,71.262,71.246,71.256,12800000.0
2006-03-28 10:08:00,71.244,71.248,71.237,71.243,11200000.0
2006-03-28 10:09:00,71.246,71.268,71.246,71.268,12800000.0
2006-03-28 10:10:00,71.266,71.271,71.259,71.271,17600000.0
2006-03-28 10:11:00,71.282,71.305,71.282,71.305,11200000.0
2006-03-28 10:12:00,71.289,71.3,71.272,71.3,12200000.0
2006-03-28 10:13:00,71.283,71.286,71.279,71.282,12800000.0
2006-03-28 10:14:00,71.282,71.289,71.277,71.289,11200000.0
2006-03-28 10:15:00,71.291,71.326,71.291,71.326,12800000.0
2006-03-28 10:16:00,71.352,71.359,71.345,71.358,12800000.0
2006-03-28 10:17:00,71.358,71.358,71.335,71.335,11200000.0
2006-03-28 10:18:00,71.321,71.321,71.279,71.301,11200000.0
2006-03-28 10:19:00,71.31,71.313,71.303,71.303,11200000.0
2006-03-28 10:20:00,71.304,71.306,71.282,71.282,17600000.0
2006-03-28 10:21:00,71.27,71.283,71.27,71.273,16000000.0
2006-03-28 10:22:00,71.269,71.269,71.256,71.264,11200000.0
2006-03-28 10:23:00,71.278,71.278,71.263,71.273,11200000.0
2006-03-28 10:24:00,71.253,71.253,71.231,71.231,12800000.0
2006-03-28 10:25:00,71.231,71.238,71.216,71.238,11200000.0
2006-03-28 10:26:00,71.258,71.272,71.258,71.27,7400000.0
2006-03-28 10:27:00,71.252,71.272,71.252,71.272,11200000.0
2006-03-28 10:28:00,71.266,71.27,71.254,71.269,12800000.0
2006-03-28 10:29:00,71.258,71.269,71.256,71.256,11200000.0
2006-03-28 10:30:00,71.254,71.272,71.254,71.272,8000000.0
2006-03-28 10:31:00,71.273,71.28,71.257,71.28,12800000.0
2006-03-28 10:32:00,71.285,71.286,71.277,71.277,18000000.0
2006-03-28 10:33:00,71.268,71.274,71.267,71.267,11200000.0
2006-03-28 10:34:00,71.271,71.277,71.27,71.273,11200000.0
2006-03-28 10:35:00,71.277,71.278,71.268,71.271,11200000.0
2006-03-28 10:36:00,71.268,71.271,71.268,71.271,11200000.0
2006-03-28 10:37:00,71.273,71.273,71.187,71.235,11200000.0
2006-03-28 10:38:00,71.234,71.248,71.227,71.248,12800000.0
2006-03-28 10:39:00,71.239,71.252,71.239,71.252,11200000.0
2006-03-28 10:40:00,71.244,71.246,71.228,71.228,16000000.0
2006-03-28 10:41:00,71.221,71.223,71.206,71.206,12800000.0
2006-03-28 10:42:00,71.211,71.211,71.184,71.196,11200000.0
2006-03-28 10:43:00,71.199,71.222,71.199,71.222,11200000.0
2006-03-28 10:44:00,71.233,71.233,71.225,71.228,12800000.0
2006-03-28 10:45:00,71.22,71.234,71.22,71.234,13200000.0
2006-03-28 10:46:00,71.243,71.257,71.243,71.257,12800000.0
2006-03-28 10:47:00,71.248,71.282,71.243,71.282,12800000.0
2006-03-28 10:48:00,71.3,71.304,71.289,71.304,12800000.0
2006-03-28 10:49:00,71.293,71.307,71.293,71.307,11200000.0
2006-03-28 10:50:00,71.3,71.3,71.259,71.259,16000000.0
2006-03-28 10:53:00,71.276,71.286,71.268,71.276,11200000.0
2006-03-28 10:54:00,71.295,71.303,71.288,71.303,17600000.0
2006-03-28 10:55:00,71.279,71.283,71.268,71.27,11200000.0
2006-03-28 10:56:00,71.271,71.271,71.261,71.261,17600000.0
2006-03-28 10:57:00,71.238,71.254,71.238,71.249,16000000.0
2006-03-28 10:58:00,71.253,71.254,71.16,71.25,12800000.0
2006-03-28 10:59:00,71.252,71.252,71.221,71.221,11200000.0
2006-03-28 11:00:00,71.233,71.236,71.227,71.236,12800000.0
2006-03-28 11:01:00,71.234,71.234,71.195,71.195,12800000.0
2006-03-28 11:02:00,71.206,71.216,71.206,71.211,16000000.0
2006-03-28 11:03:00,71.222,71.228,71.214,71.218,12800000.0
2006-03-28 11:04:00,71.221,71.231,71.216,71.23,14400000.0
2006-03-28 11:05:00,71.234,71.241,71.223,71.231,17600000.0
2006-03-28 11:06:00,71.227,71.227,71.179,71.183,17000000.0
2006-03-28 11:08:00,71.123,71.183,71.123,71.16,11200000.0
2006-03-28 11:09:00,71.154,71.163,71.141,71.143,17600000.0
2006-03-28 11:10:00,71.147,71.166,71.147,71.164,12800000.0
2006-03-28 11:11:00,71.152,71.152,71.136,71.151,11200000.0
2006-03-28 11:12:00,71.142,71.157,71.13,71.132,17600000.0
2006-03-28 11:13:00,71.127,71.133,71.113,71.129,14800000.0
2006-03-28 11:14:00,71.136,71.144,71.136,71.144,11200000.0
2006-03-28 11:15:00,71.13,71.13,71.118,71.126,11200000.0
2006-03-28 11:16:00,71.125,71.148,71.125,71.148,12800000.0
2006-03-28 11:17:00,71.147,71.151,71.139,71.145,11600000.0
2006-03-28 11:18:00,71.142,71.152,71.142,71.152,12800000.0
2006-03-28 11:19:00,71.143,71.146,71.137,71.138,17600000.0
2006-03-28 11:20:00,71.136,71.136,71.126,71.13,12800000.0
2006-03-28 11:21:00,71.135,71.14,71.132,71.135,14400000.0
2006-03-28 11:22:00,71.129,71.138,71.128,71.138,12800000.0
2006-03-28 11:23:00,71.14,71.14,71.127,71.127,11200000.0
2006-03-28 11:24:00,71.133,71.147,71.129,71.135,12800000.0
2006-03-28 11:25:00,71.13,71.134,71.112,71.122,17600000.0
2006-03-28 11:26:00,71.12,71.127,71.117,71.127,13800000.0
2006-03-28 11:27:00,71.139,71.148,71.127,71.148,11200000.0
2006-03-28 11:28:00,71.145,71.145,71.131,71.143,14400000.0
2006-03-28 11:29:00,71.142,71.142,71.134,71.14,14400000.0
2006-03-28 11:30:00,71.14,71.151,71.14,71.149,14400000.0
2006-03-28 11:31:00,71.147,71.152,71.143,71.144,11200000.0
2006-03-28 11:32:00,71.138,71.141,71.126,71.14,18000000.0
2006-03-28 11:33:00,71.147,71.156,71.144,71.149,12800000.0
2006-03-28 11:34:00,71.157,71.164,71.156,71.156,12800000.0
2006-03-28 11:35:00,71.178,71.188,71.178,71.18,11200000.0
2006-03-28 11:36:00,71.192,71.193,71.189,71.189,12800000.0
2006-03-28 11:37:00,71.19,71.198,71.19,71.192,11200000.0
2006-03-28 11:38:00,71.189,71.191,71.185,71.185,11200000.0
2006-03-28 11:39:00,71.184,71.184,71.152,71.152,11200000.0
2006-03-28 11:40:00,71.113,71.113,71.102,71.112,10600000.0
2006-03-28 11:41:00,71.107,71.117,71.103,71.103,16000000.0
2006-03-28 11:42:00,71.09,71.099,71.075,71.082,17600000.0
2006-03-28 11:43:00,71.079,71.083,71.053,71.083,11200000.0
2006-03-28 11:44:00,71.087,71.095,71.086,71.095,11200000.0
2006-03-28 11:45:00,71.101,71.123,71.101,71.123,13800000.0
2006-03-28 11:46:00,71.11,71.129,71.104,71.129,11200000.0
2006-03-28 11:47:00,71.133,71.142,71.113,71.142,17600000.0
2006-03-28 11:48:00,71.164,71.175,71.154,71.175,11200000.0
2006-03-28 11:49:00,71.173,71.185,71.173,71.177,12800000.0
2006-03-28 11:50:00,71.18,71.198,71.18,71.198,12800000.0
2006-03-28 11:51:00,71.197,71.197,71.181,71.192,11200000.0
2006-03-28 11:52:00,71.205,71.205,71.194,71.197,11200000.0
2006-03-28 11:53:00,71.196,71.2,71.183,71.198,16000000.0
2006-03-28 11:54:00,71.205,71.205,71.193,71.193,14400000.0
2006-03-28 11:55:00,71.189,71.196,71.132,71.193,11200000.0
2006-03-28 11:56:00,71.205,71.222,71.205,71.22,12800000.0
2006-03-28 11:57:00,71.226,71.231,71.221,71.23,12800000.0
2006-03-28 11:58:00,71.243,71.243,71.222,71.222,11200000.0
2006-03-28 11:59:00,71.232,71.232,71.216,71.216,11200000.0
2006-03-28 12:00:00,71.219,71.22,71.209,71.209,11200000.0
2006-03-28 12:01:00,71.208,71.227,71.208,71.217,11200000.0
2006-03-28 12:02:00,71.219,71.238,71.219,71.238,14400000.0
2006-03-28 12:03:00,71.238,71.24,71.229,71.234,11200000.0
2006-03-28 12:04:00,71.237,71.242,71.227,71.242,17600000.0
2006-03-28 12:05:00,71.24,71.244,71.235,71.241,17600000.0
2006-03-28 12:06:00,71.234,71.237,71.22,71.22,12800000.0
2006-03-28 12:07:00,71.23,71.246,71.229,71.246,11200000.0
2006-03-28 12:08:00,71.238,71.238,71.23,71.237,11200000.0
2006-03-28 12:10:00,71.231,71.231,71.219,71.219,10600000.0
2006-03-28 12:11:00,71.225,71.232,71.221,71.229,12800000.0
2006-03-28 12:12:00,71.235,71.239,71.233,71.238,11200000.0
2006-03-28 12:13:00,71.245,71.245,71.221,71.224,11200000.0
2006-03-28 12:14:00,71.229,71.229,71.221,71.228,12800000.0
2006-03-28 12:15:00,71.234,71.234,71.228,71.228,12800000.0
2006-03-28 12:16:00,71.216,71.24,71.215,71.24,12800000.0
2006-03-28 12:17:00,71.237,71.239,71.175,71.231,17600000.0
2006-03-28 12:18:00,71.222,71.23,71.218,71.218,16000000.0
2006-03-28 12:19:00,71.206,71.206,71.189,71.203,12800000.0
2006-03-28 12:20:00,71.199,71.199,71.179,71.182,14400000.0
2006-03-28 12:21:00,71.196,71.203,71.194,71.197,11200000.0
2006-03-28 12:22:00,71.188,71.19,71.179,71.187,16000000.0
2006-03-28 12:23:00,71.195,71.195,71.182,71.193,14400000.0
2006-03-28 12:24:00,71.193,71.199,71.188,71.188,12800000.0
2006-03-28 12:26:00,71.183,71.183,71.16,71.16,11200000.0
2006-03-28 12:27:00,71.154,71.165,71.154,71.165,11200000.0
2006-03-28 12:28:00,71.165,71.173,71.159,71.171,12800000.0
2006-03-28 12:29:00,71.166,71.17,71.16,71.167,17600000.0
2006-03-28 12:30:00,71.157,71.161,71.153,71.156,17600000.0
2006-03-28 12:31:00,71.152,71.153,71.136,71.148,12800000.0
2006-03-28 12:32:00,71.142,71.147,71.115,71.115,12800000.0
2006-03-28 12:33:00,71.113,71.123,71.111,71.121,14400000.0
2006-03-28 12:34:00,71.12,71.126,71.118,71.126,12800000.0
2006-03-28 12:35:00,71.121,71.123,71.109,71.11,11200000.0
2006-03-28 12:36:00,71.104,71.114,71.102,71.114,11200000.0
2006-03-28 12:37:00,71.109,71.114,71.095,71.102,11200000.0
2006-03-28 12:38:00,71.108,71.111,71.018,71.109,17600000.0
2006-03-28 12:39:00,71.104,71.112,71.101,71.103,16000000.0
2006-03-28 12:40:00,71.084,71.085,71.063,71.08,16000000.0
2006-03-28 12:41:00,71.09,71.102,71.09,71.1,12200000.0
2006-03-28 12:42:00,71.108,71.117,71.108,71.11,14400000.0
2006-03-28 12:43:00,71.109,71.109,71.094,71.101,12800000.0
2006-03-28 12:44:00,71.095,71.118,71.088,71.118,17600000.0
2006-03-28 12:45:00,71.116,71.116,71.104,71.11,16000000.0
2006-03-28 12:46:00,71.099,71.099,71.085,71.097,12800000.0
2006-03-28 12:47:00,71.095,71.099,71.08,71.091,12800000.0
2006-03-28 12:48:00,71.092,71.106,71.087,71.106,12800000.0
2006-03-28 12:49:00,71.109,71.109,71.096,71.109,16000000.0
2006-03-28 12:50:00,71.118,71.124,71.115,71.116,14400000.0
2006-03-28 12:51:00,71.124,71.136,71.122,71.122,10600000.0
2006-03-28 12:52:00,71.129,71.131,71.119,71.121,11200000.0
2006-03-28 12:53:00,71.099,71.113,71.098,71.113,11200000.0
2006-03-28 12:54:00,71.121,71.121,71.112,71.116,12800000.0
2006-03-28 12:55:00,71.124,71.13,71.124,71.127,16000000.0
2006-03-28 12:57:00,71.131,71.137,71.127,71.127,11200000.0
2006-03-28 12:58:00,71.115,71.129,71.115,71.129,17600000.0
2006-03-28 13:01:00,71.116,71.119,71.109,71.119,14400000.0
2006-03-28 13:02:00,71.12,71.122,71.118,71.118,12800000.0
2006-03-28 13:03:00,71.121,71.124,71.107,71.119,15400000.0
2006-03-28 13:04:00,71.12,71.125,71.12,71.121,11200000.0
2006-03-28 13:05:00,71.118,71.122,71.107,71.112,12800000.0
2006-03-28 13:06:00,71.102,71.102,71.092,71.092,3200000.0
2006-03-28 13:07:00,71.099,71.099,71.081,71.081,14400000.0
2006-03-28 13:08:00,71.086,71.092,71.086,71.087,17600000.0
2006-03-28 13:09:00,71.087,71.087,71.074,71.087,12800000.0
2006-03-28 13:10:00,71.088,71.115,71.088,71.115,16000000.0
2006-03-28 13:11:00,71.136,71.147,71.135,71.145,11200000.0
2006-03-28 13:12:00,71.141,71.141,71.127,71.135,12800000.0
2006-03-28 13:13:00,71.137,71.137,71.129,71.13,17600000.0
2006-03-28 13:14:00,71.134,71.134,71.112,71.112,12800000.0
2006-03-28 13:15:00,71.125,71.125,71.107,71.122,12800000.0
2006-03-28 13:16:00,71.116,71.126,71.114,71.119,17600000.0
2006-03-28 13:17:00,71.105,71.123,71.104,71.123,12800000.0
2006-03-28 13:18:00,71.129,71.158,71.117,71.158,11200000.0
2006-03-28 13:19:00,71.161,71.161,71.143,71.143,15400000.0
2006-03-28 13:20:00,71.156,71.162,71.152,71.16,9600000.0
2006-03-28 13:22:00,71.154,71.154,71.131,71.136,14400000.0
2006-03-28 13:23:00,71.14,71.15,71.14,71.141,12800000.0
2006-03-28 13:25:00,71.15,71.158,71.15,71.152,17600000.0
2006-03-28 13:26:00,71.163,71.171,71.162,71.166,17600000.0
2006-03-28 13:28:00,71.173,71.225,71.089,71.225,16400000.0
2006-03-28 13:29:00,71.218,71.231,71.218,71.224,11200000.0
2006-03-28 13:30:00,71.219,71.224,71.212,71.222,12200000.0
2006-03-28 13:31:00,71.224,71.228,71.224,71.224,11200000.0
2006-03-28 13:32:00,71.207,71.221,71.202,71.221,11200000.0
2006-03-28 13:33:00,71.215,71.219,71.209,71.219,19200000.0
2006-03-28 13:35:00,71.232,71.232,71.21,71.231,36800000.0
2006-03-28 13:38:00,71.24,71.251,71.236,71.251,33600000.0
2006-03-28 13:39:00,71.248,71.258,71.247,71.258,14400000.0
2006-03-28 13:40:00,71.255,71.256,71.247,71.247,39400000.0
2006-03-28 13:41:00,71.245,71.25,71.241,71.244,16000000.0
2006-03-28 13:42:00,71.235,71.241,71.226,71.226,11200000.0
2006-03-28 13:43:00,71.23,71.239,71.229,71.236,27200000.0
2006-03-28 13:44:00,71.25,71.259,71.246,71.252,33000000.0
2006-03-28 13:45:00,71.25,71.263,71.247,71.258,20200000.0
2006-03-28 13:46:00,71.262,71.262,71.252,71.255,24000000.0
2006-03-28 13:47:00,71.249,71.251,71.24,71.24,12800000.0
2006-03-28 13:49:00,71.239,71.239,71.23,71.23,17600000.0
2006-03-28 13:51:00,71.221,71.224,71.218,71.222,24400000.0
2006-03-28 13:55:00,71.219,71.221,71.214,71.22,13800000.0
2006-03-28 13:56:00,71.218,71.22,71.21,71.21,13800000.0
2006-03-28 13:57:00,71.212,71.212,71.2,71.202,28800000.0
2006-03-28 13:58:00,71.198,71.217,71.198,71.216,14400000.0
2006-03-28 13:59:00,71.232,71.249,71.229,71.244,32000000.0
2006-03-28 14:00:00,71.242,71.248,71.239,71.247,48000000.0
2006-03-28 14:01:00,71.243,71.243,71.233,71.236,32000000.0
2006-03-28 14:02:00,71.238,71.271,71.238,71.271,14400000.0
2006-03-28 14:03:00,71.274,71.274,71.264,71.274,14400000.0
2006-03-28 14:04:00,71.275,71.281,71.275,71.279,11200000.0
2006-03-28 14:05:00,71.276,71.276,71.257,71.258,24000000.0
2006-03-28 14:06:00,71.25,71.259,71.248,71.259,36800000.0
2006-03-28 14:07:00,71.256,71.256,71.231,71.242,40000000.0
2006-03-28 14:11:00,71.248,71.256,71.247,71.256,14400000.0
2006-03-28 14:12:00,71.249,71.258,71.247,71.252,27200000.0
2006-03-28 14:13:00,71.257,71.257,71.247,71.249,14400000.0
2006-03-28 14:14:00,71.246,71.246,71.24,71.245,12800000.0
2006-03-28 14:15:00,71.246,71.246,71.232,71.233,28800000.0
2006-03-28 14:16:00,71.232,71.242,71.232,71.234,25000000.0
2006-03-28 14:17:00,71.226,71.242,71.225,71.242,12800000.0
2006-03-28 14:18:00,71.252,71.257,71.251,71.257,16000000.0
2006-03-28 14:19:00,71.259,71.262,71.258,71.259,12800000.0
2006-03-28 14:20:00,71.255,71.256,71.249,71.253,25600000.0
2006-03-28 14:21:00,71.248,71.266,71.248,71.266,28800000.0
2006-03-28 14:22:00,71.261,71.271,71.261,71.271,11200000.0
2006-03-28 14:23:00,71.271,71.275,71.263,71.265,48400000.0
2006-03-28 14:24:00,71.262,71.262,71.25,71.253,12800000.0
2006-03-28 14:25:00,71.255,71.262,71.251,71.256,12800000.0
2006-03-28 14:26:00,71.254,71.256,71.25,71.25,12800000.0
2006-03-28 14:28:00,71.259,71.264,71.248,71.259,11200000.0
2006-03-28 14:29:00,71.262,71.262,71.253,71.256,36800000.0
2006-03-28 14:30:00,71.252,71.255,71.243,71.25,22400000.0
2006-03-28 14:31:00,71.249,71.25,71.242,71.242,20800000.0
2006-03-28 14:33:00,71.242,71.247,71.241,71.245,24000000.0
2006-03-28 14:34:00,71.25,71.252,71.238,71.252,12800000.0
2006-03-28 14:35:00,71.253,71.255,71.249,71.249,13800000.0
2006-03-28 14:36:00,71.249,71.253,71.24,71.24,11200000.0
2006-03-28 14:37:00,71.243,71.243,71.219,71.219,11200000.0
2006-03-28 14:38:00,71.213,71.228,71.213,71.214,56000000.0
2006-03-28 14:39:00,71.263,71.263,71.242,71.256,12800000.0
2006-03-28 14:40:00,71.254,71.269,71.247,71.268,14400000.0
2006-03-28 14:41:00,71.29,71.306,71.285,71.285,56000000.0
2006-03-28 14:42:00,71.288,71.3,71.287,71.295,12800000.0
2006-03-28 14:43:00,71.293,71.293,71.286,71.286,25600000.0
2006-03-28 14:44:00,71.291,71.292,71.284,71.292,12800000.0
2006-03-28 14:45:00,71.295,71.313,71.293,71.313,11200000.0
2006-03-28 14:46:00,71.303,71.312,71.303,71.31,11200000.0
2006-03-28 14:47:00,71.316,71.32,71.309,71.313,16000000.0
2006-03-28 14:48:00,71.311,71.318,71.311,71.318,19200000.0
2006-03-28 14:49:00,71.317,71.345,71.317,71.345,32000000.0
2006-03-28 14:50:00,71.324,71.351,71.324,71.351,28800000.0
2006-03-28 14:51:00,71.353,71.359,71.347,71.347,32000000.0
2006-03-28 14:53:00,71.33,71.33,71.323,71.323,18000000.0
2006-03-28 14:54:00,71.309,71.332,71.309,71.332,12800000.0
2006-03-28 14:57:00,71.33,71.33,71.322,71.322,12800000.0
2006-03-28 14:58:00,71.332,71.343,71.327,71.343,17600000.0
2006-03-28 14:59:00,71.364,71.374,71.36,71.366,16000000.0
2006-03-28 15:00:00,71.36,71.36,71.334,71.334,14400000.0
2006-03-28 15:01:00,71.322,71.322,71.309,71.309,12800000.0
2006-03-28 15:02:00,71.312,71.312,71.298,71.308,27200000.0
2006-03-28 15:03:00,71.311,71.318,71.308,71.308,12200000.0
2006-03-28 15:04:00,71.314,71.316,71.312,71.312,11200000.0
2006-03-28 15:05:00,71.303,71.303,71.289,71.292,11200000.0
2006-03-28 15:06:00,71.307,71.314,71.307,71.307,11600000.0
2006-03-28 15:07:00,71.311,71.311,71.296,71.296,26000000.0
2006-03-28 15:08:00,71.288,71.288,71.278,71.278,3200000.0
2006-03-28 15:09:00,71.265,71.294,71.265,71.294,16000000.0
2006-03-28 15:10:00,71.314,71.314,71.286,71.286,12800000.0
2006-03-28 15:11:00,71.287,71.299,71.287,71.299,32000000.0
2006-03-28 15:12:00,71.289,71.296,71.269,71.269,12800000.0
2006-03-28 15:13:00,71.254,71.254,71.247,71.247,44800000.0
2006-03-28 15:14:00,71.251,71.297,71.251,71.284,35200000.0
2006-03-28 15:15:00,71.292,71.292,71.238,71.238,22400000.0
2006-03-28 15:16:00,71.231,71.236,71.225,71.236,36800000.0
2006-03-28 15:17:00,71.249,71.266,71.249,71.263,22400000.0
2006-03-28 15:18:00,71.28,71.284,71.275,71.284,22400000.0
2006-03-28 15:19:00,71.29,71.294,71.257,71.257,16000000.0
2006-03-28 15:20:00,71.228,71.228,71.218,71.222,24000000.0
2006-03-28 15:21:00,71.243,71.243,71.218,71.233,13800000.0
2006-03-28 15:22:00,71.222,71.222,71.203,71.205,12800000.0
2006-03-28 15:23:00,71.196,71.196,71.185,71.187,48000000.0
2006-03-28 15:24:00,71.182,71.191,71.175,71.187,25600000.0
2006-03-28 15:25:00,71.172,71.186,71.172,71.183,27200000.0
2006-03-28 15:26:00,71.169,71.179,71.168,71.178,40000000.0
2006-03-28 15:27:00,71.191,71.191,71.175,71.175,28800000.0
2006-03-28 15:28:00,71.174,71.185,71.173,71.182,70400000.0
2006-03-28 15:29:00,71.181,71.184,71.076,71.158,46400000.0
2006-03-28 15:30:00,71.077,71.207,71.056,71.099,115200000.0
2006-03-28 15:32:00,71.181,71.23,71.174,71.23,30400000.0
2006-03-28 15:33:00,71.225,71.236,71.222,71.222,30400000.0
2006-03-28 15:34:00,71.222,71.242,71.222,71.237,22400000.0
2006-03-28 15:35:00,71.251,71.251,71.204,71.204,33600000.0
2006-03-28 15:36:00,71.173,71.189,71.165,71.189,32000000.0
2006-03-28 15:37:00,71.203,71.217,71.192,71.217,30400000.0
2006-03-28 15:38:00,71.225,71.233,71.224,71.224,59200000.0
2006-03-28 15:39:00,71.218,71.235,71.213,71.235,36800000.0
2006-03-28 15:40:00,71.23,71.23,71.211,71.216,35200000.0
2006-03-28 15:41:00,71.211,71.211,71.199,71.202,25600000.0
2006-03-28 15:42:00,71.198,71.199,71.19,71.19,42600000.0
2006-03-28 15:43:00,71.167,71.167,71.139,71.139,27200000.0
2006-03-28 15:44:00,71.118,71.134,71.118,71.129,12800000.0
2006-03-28 15:45:00,71.118,71.118,71.098,71.107,16000000.0
2006-03-28 15:46:00,71.108,71.123,71.108,71.123,14400000.0
2006-03-28 15:47:00,71.131,71.136,71.128,71.136,30400000.0
2006-03-28 15:48:00,71.14,71.14,71.112,71.116,27200000.0
2006-03-28 15:49:00,71.105,71.106,71.08,71.085,11200000.0
2006-03-28 15:50:00,71.082,71.082,71.06,71.071,11200000.0
2006-03-28 15:51:00,71.073,71.09,71.073,71.074,12800000.0
2006-03-28 15:52:00,71.088,71.092,71.082,71.082,20800000.0
2006-03-28 15:53:00,71.083,71.083,71.068,71.08,24000000.0
2006-03-28 15:54:00,71.078,71.086,71.078,71.082,28800000.0
2006-03-28 15:55:00,71.066,71.075,71.059,71.075,24000000.0
2006-03-28 15:56:00,71.076,71.076,71.061,71.074,51200000.0
2006-03-28 15:57:00,71.067,71.087,71.067,71.075,12800000.0
2006-03-28 15:58:00,71.072,71.072,71.052,71.052,19200000.0
2006-03-28 15:59:00,71.026,71.026,71.014,71.014,36800000.0
2006-03-28 16:00:00,70.985,70.995,70.985,70.993,51200000.0
2006-03-28 16:01:00,70.995,70.995,70.951,70.951,41600000.0
2006-03-28 16:02:00,70.94,70.948,70.924,70.924,11200000.0
2006-03-28 16:03:00,70.902,70.927,70.902,70.927,63400000.0
2006-03-28 16:04:00,70.944,70.972,70.944,70.962,44800000.0
2006-03-28 16:05:00,70.955,70.962,70.943,70.95,48000000.0
2006-03-28 16:06:00,70.94,70.94,70.912,70.912,35200000.0
2006-03-28 16:07:00,70.9,70.904,70.874,70.874,32000000.0
2006-03-28 16:08:00,70.864,70.871,70.864,70.87,44800000.0
2006-03-28 16:09:00,70.867,70.867,70.83,70.83,44800000.0
2006-03-28 16:10:00,70.822,70.845,70.822,70.838,41600000.0
2006-03-28 16:11:00,70.841,70.841,70.818,70.819,14400000.0
2006-03-28 16:12:00,70.828,70.86,70.828,70.84,56000000.0
2006-03-28 16:13:00,70.83,70.836,70.824,70.836,11200000.0
2006-03-28 16:14:00,70.826,70.826,70.806,70.819,50000000.0
2006-03-28 16:15:00,70.816,70.816,70.804,70.806,59200000.0
2006-03-28 16:16:00,70.81,70.81,70.781,70.787,17600000.0
2006-03-28 16:17:00,70.758,70.782,70.758,70.782,38400000.0
2006-03-28 16:18:00,70.788,70.795,70.787,70.793,11200000.0
2006-03-28 16:19:00,70.783,70.783,70.757,70.78,22400000.0
2006-03-28 16:20:00,70.773,70.778,70.768,70.768,11200000.0
2006-03-28 16:21:00,70.771,70.778,70.77,70.778,27200000.0
2006-03-28 16:22:00,70.779,70.779,70.767,70.771,41600000.0
2006-03-28 16:23:00,70.783,70.812,70.783,70.807,43200000.0
2006-03-28 16:24:00,70.816,70.82,70.808,70.817,17600000.0
2006-03-28 16:25:00,70.822,70.822,70.798,70.812,33600000.0
2006-03-28 16:26:00,70.803,70.803,70.78,70.784,17600000.0
2006-03-28 16:27:00,70.783,70.79,70.778,70.782,35600000.0
2006-03-28 16:28:00,70.771,70.772,70.757,70.772,27200000.0
2006-03-28 16:29:00,70.786,70.8,70.786,70.8,11200000.0
2006-03-28 16:30:00,70.79,70.79,70.764,70.764,11200000.0
2006-03-28 16:31:00,70.783,70.783,70.765,70.767,41000000.0
2006-03-28 16:32:00,70.76,70.767,70.758,70.762,12200000.0
2006-03-28 16:33:00,70.752,70.755,70.745,70.752,27200000.0
2006-03-28 16:35:00,70.758,70.801,70.758,70.801,52800000.0
2006-03-28 16:36:00,70.821,70.826,70.81,70.818,51200000.0
2006-03-28 16:37:00,70.809,70.817,70.807,70.811,41600000.0
2006-03-28 16:39:00,70.797,70.797,70.786,70.792,35200000.0
2006-03-28 16:41:00,70.784,70.795,70.78,70.788,73400000.0
2006-03-28 16:42:00,70.788,70.796,70.786,70.786,53800000.0
2006-03-28 16:44:00,70.795,70.802,70.792,70.802,11200000.0
2006-03-28 16:45:00,70.794,70.802,70.784,70.802,57600000.0
2006-03-28 16:46:00,70.802,70.806,70.796,70.796,11200000.0
2006-03-28 16:47:00,70.805,70.805,70.776,70.784,70400000.0
2006-03-28 16:48:00,70.773,70.787,70.773,70.78,52800000.0
2006-03-28 16:49:00,70.778,70.785,70.774,70.776,36800000.0
2006-03-28 16:50:00,70.779,70.779,70.765,70.778,75200000.0
2006-03-28 16:51:00,70.805,70.82,70.805,70.82,32000000.0
2006-03-28 16:52:00,70.817,70.819,70.81,70.81,46400000.0
2006-03-28 16:53:00,70.82,70.837,70.82,70.831,30400000.0
2006-03-28 16:54:00,70.815,70.816,70.798,70.805,11200000.0
2006-03-28 16:55:00,70.783,70.788,70.783,70.786,27200000.0
2006-03-28 16:56:00,70.792,70.822,70.792,70.819,36800000.0
2006-03-28 16:57:00,70.817,70.831,70.817,70.831,18600000.0
2006-03-28 16:58:00,70.854,70.856,70.848,70.848,12800000.0
2006-03-28 16:59:00,70.851,70.851,70.83,70.83,51200000.0
2006-03-28 17:00:00,70.838,70.888,70.838,70.888,49000000.0
2006-03-28 17:01:00,70.874,70.894,70.872,70.894,40000000.0
2006-03-28 17:02:00,70.913,70.913,70.891,70.893,33600000.0
2006-03-28 17:03:00,70.898,70.927,70.898,70.917,44800000.0
2006-03-28 17:04:00,70.93,70.936,70.928,70.933,41600000.0
2006-03-28 17:05:00,70.922,70.922,70.898,70.898,54800000.0
2006-03-28 17:06:00,70.893,70.903,70.887,70.903,59200000.0
2006-03-28 17:07:00,70.912,70.922,70.912,70.922,35200000.0
2006-03-28 17:08:00,70.919,70.927,70.917,70.919,68800000.0
2006-03-28 17:09:00,70.935,70.949,70.933,70.941,59200000.0
2006-03-28 17:10:00,70.912,70.912,70.885,70.885,25000000.0
2006-03-28 17:11:00,70.884,70.895,70.877,70.877,38400000.0
2006-03-28 17:12:00,70.855,70.886,70.855,70.886,25600000.0
2006-03-28 17:13:00,70.879,70.883,70.873,70.88,28800000.0
2006-03-28 17:14:00,70.887,70.906,70.887,70.906,22400000.0
2006-03-28 17:15:00,70.9,70.9,70.856,70.856,19200000.0
2006-03-28 17:16:00,70.852,70.852,70.838,70.847,17600000.0
2006-03-28 17:17:00,70.859,70.865,70.855,70.855,38400000.0
2006-03-28 17:18:00,70.858,70.859,70.833,70.833,57600000.0
2006-03-28 17:19:00,70.844,70.901,70.844,70.901,24000000.0
2006-03-28 17:20:00,70.895,70.902,70.895,70.902,16000000.0
2006-03-28 17:21:00,70.883,70.883,70.862,70.864,28200000.0
2006-03-28 17:22:00,70.845,70.853,70.844,70.846,19200000.0
2006-03-28 17:23:00,70.835,70.835,70.821,70.826,11200000.0
2006-03-28 17:24:00,70.822,70.833,70.817,70.833,12800000.0
2006-03-28 17:25:00,70.842,70.842,70.829,70.829,17600000.0
2006-03-28 17:26:00,70.832,70.855,70.832,70.849,12800000.0
2006-03-28 17:27:00,70.865,70.874,70.856,70.856,46400000.0
2006-03-28 17:28:00,70.859,70.868,70.858,70.861,12800000.0
2006-03-28 17:29:00,70.868,70.882,70.866,70.873,27200000.0
2006-03-28 17:30:00,70.887,70.904,70.887,70.898,17600000.0
2006-03-28 17:31:00,70.899,70.902,70.891,70.893,87800000.0
2006-03-28 17:32:00,70.91,70.958,70.91,70.958,52800000.0
2006-03-28 17:33:00,70.982,70.994,70.982,70.985,36800000.0
2006-03-28 17:34:00,70.996,71.014,70.994,71.014,64000000.0
2006-03-28 17:35:00,71.009,71.017,71.0,71.008,43200000.0
2006-03-28 17:36:00,71.012,71.018,70.998,71.001,33000000.0
2006-03-28 17:37:00,71.019,71.029,71.019,71.021,16000000.0
2006-03-28 17:38:00,71.002,71.004,70.986,71.001,35200000.0
2006-03-28 17:39:00,71.013,71.013,71.003,71.008,16000000.0
2006-03-28 17:40:00,70.997,71.021,70.992,71.004,75200000.0
2006-03-28 17:41:00,71.004,71.004,70.981,70.981,12800000.0
2006-03-28 17:42:00,70.988,70.996,70.988,70.996,4800000.0
2006-03-28 17:43:00,70.985,70.985,70.97,70.97,17600000.0
2006-03-28 17:44:00,70.968,70.975,70.964,70.97,30400000.0
2006-03-28 17:45:00,70.977,71.015,70.977,71.015,30400000.0
2006-03-28 17:46:00,71.01,71.01,70.984,70.984,41600000.0
2006-03-28 17:47:00,70.997,71.011,70.997,71.011,57600000.0
2006-03-28 17:48:00,71.007,71.007,70.972,70.972,57600000.0
2006-03-28 17:49:00,70.962,70.965,70.932,70.934,45800000.0
2006-03-28 17:50:00,70.922,70.925,70.917,70.917,7400000.0
2006-03-28 17:51:00,70.913,70.931,70.913,70.928,49600000.0
2006-03-28 17:52:00,70.918,70.918,70.862,70.862,43200000.0
2006-03-28 17:53:00,70.875,70.883,70.872,70.88,33600000.0
2006-03-28 17:54:00,70.871,70.871,70.859,70.862,38400000.0
2006-03-28 17:55:00,70.882,70.896,70.882,70.884,40000000.0
2006-03-28 17:56:00,70.879,70.893,70.879,70.884,44800000.0
2006-03-28 17:57:00,70.876,70.876,70.85,70.85,36600000.0
2006-03-28 17:58:00,70.81,70.81,70.792,70.792,17600000.0
2006-03-28 17:59:00,70.781,70.801,70.781,70.801,61800000.0
2006-03-28 18:00:00,70.811,70.848,70.811,70.848,51200000.0
2006-03-28 18:01:00,70.86,70.89,70.86,70.89,32000000.0
2006-03-28 18:02:00,70.894,70.898,70.887,70.898,23400000.0
2006-03-28 18:03:00,70.917,70.92,70.889,70.889,36800000.0
2006-03-28 18:04:00,70.865,70.865,70.839,70.839,33600000.0
2006-03-28 18:05:00,70.814,70.814,70.786,70.793,12800000.0
2006-03-28 18:06:00,70.829,70.833,70.818,70.833,29800000.0
2006-03-28 18:07:00,70.834,70.834,70.81,70.819,10600000.0
2006-03-28 18:08:00,70.817,70.824,70.802,70.824,85200000.0
2006-03-28 18:09:00,70.828,70.831,70.821,70.831,33600000.0
2006-03-28 18:10:00,70.827,70.827,70.801,70.804,16000000.0
2006-03-28 18:11:00,70.804,70.804,70.793,70.799,12800000.0
2006-03-28 18:12:00,70.796,70.8,70.795,70.799,12800000.0
2006-03-28 18:13:00,70.791,70.791,70.775,70.775,26600000.0
2006-03-28 18:14:00,70.774,70.782,70.773,70.78,19200000.0
2006-03-28 18:15:00,70.785,70.785,70.777,70.779,30400000.0
2006-03-28 18:16:00,70.778,70.812,70.778,70.812,56000000.0
2006-03-28 18:17:00,70.812,70.816,70.808,70.811,43200000.0
2006-03-28 18:18:00,70.809,70.82,70.809,70.813,30400000.0
2006-03-28 18:19:00,70.814,70.818,70.788,70.788,46400000.0
2006-03-28 18:20:00,70.784,70.789,70.781,70.784,43200000.0
2006-03-28 18:21:00,70.798,70.808,70.797,70.804,12800000.0
2006-03-28 18:22:00,70.812,70.824,70.812,70.816,33600000.0
2006-03-28 18:23:00,70.819,70.819,70.804,70.818,45800000.0
2006-03-28 18:26:00,70.803,70.813,70.792,70.792,12800000.0
2006-03-28 18:27:00,70.81,70.813,70.798,70.798,33600000.0
2006-03-28 18:28:00,70.793,70.805,70.793,70.805,12800000.0
2006-03-28 18:29:00,70.802,70.81,70.8,70.81,25600000.0
2006-03-28 18:30:00,70.807,70.807,70.774,70.781,36800000.0
2006-03-28 18:31:00,70.785,70.785,70.772,70.779,11200000.0
2006-03-28 18:32:00,70.785,70.802,70.785,70.802,70400000.0
2006-03-28 18:33:00,70.798,70.798,70.79,70.795,32000000.0
2006-03-28 18:34:00,70.785,70.785,70.769,70.769,19200000.0
2006-03-28 18:35:00,70.764,70.765,70.75,70.754,43200000.0
2006-03-28 18:36:00,70.763,70.763,70.759,70.761,8000000.0
2006-03-28 18:37:00,70.765,70.775,70.765,70.772,36800000.0
2006-03-28 18:38:00,70.76,70.769,70.757,70.763,49600000.0
2006-03-28 18:39:00,70.763,70.763,70.745,70.748,76800000.0
2006-03-28 18:40:00,70.739,70.744,70.728,70.731,65600000.0
2006-03-28 18:41:00,70.706,70.716,70.7,70.708,72000000.0
2006-03-28 18:42:00,70.717,70.741,70.717,70.741,78200000.0
2006-03-28 18:43:00,70.743,70.747,70.739,70.74,50000000.0
2006-03-28 18:44:00,70.738,70.743,70.738,70.743,30400000.0
2006-03-28 18:45:00,70.743,70.743,70.723,70.728,12800000.0
2006-03-28 18:46:00,70.728,70.751,70.727,70.751,12800000.0
2006-03-28 18:47:00,70.745,70.762,70.745,70.762,13800000.0
2006-03-28 18:48:00,70.788,70.801,70.788,70.801,28800000.0
2006-03-28 18:49:00,70.797,70.797,70.778,70.778,24000000.0
2006-03-28 18:50:00,70.778,70.786,70.759,70.759,46400000.0
2006-03-28 18:51:00,70.765,70.768,70.762,70.766,12800000.0
2006-03-28 18:52:00,70.749,70.758,70.745,70.745,19200000.0
2006-03-28 18:53:00,70.752,70.761,70.748,70.753,30400000.0
2006-03-28 18:54:00,70.754,70.757,70.748,70.757,19200000.0
2006-03-28 18:55:00,70.737,70.742,70.72,70.742,22400000.0
2006-03-28 18:56:00,70.766,70.775,70.757,70.757,16000000.0
2006-03-28 18:57:00,70.749,70.749,70.742,70.742,19200000.0
2006-03-28 18:59:00,70.745,70.749,70.744,70.749,32000000.0
2006-03-28 19:00:00,70.754,70.761,70.75,70.753,14400000.0
2006-03-28 19:01:00,70.76,70.763,70.757,70.761,11200000.0
2006-03-28 19:02:00,70.761,70.769,70.761,70.761,43200000.0
2006-03-28 19:03:00,70.783,70.793,70.783,70.793,14400000.0
2006-03-28 19:04:00,70.788,70.8,70.781,70.795,14800000.0
2006-03-28 19:05:00,70.811,70.816,70.808,70.81,17600000.0
2006-03-28 19:06:00,70.811,70.824,70.811,70.82,55400000.0
2006-03-28 19:07:00,70.833,70.844,70.829,70.829,35200000.0
2006-03-28 19:09:00,70.822,70.833,70.822,70.822,12800000.0
2006-03-28 19:11:00,70.829,70.835,70.829,70.833,17600000.0
2006-03-28 19:12:00,70.833,70.836,70.829,70.829,24000000.0
2006-03-28 19:13:00,70.823,70.837,70.821,70.833,16000000.0
2006-03-28 19:14:00,70.833,70.833,70.813,70.821,12800000.0
2006-03-28 19:15:00,70.82,70.82,70.795,70.798,16000000.0
2006-03-28 19:16:00,70.811,70.831,70.806,70.828,12800000.0
2006-03-28 19:17:00,70.837,70.839,70.832,70.839,14400000.0
2006-03-28 19:18:00,70.829,70.832,70.797,70.812,32000000.0
2006-03-28 19:19:00,70.811,70.829,70.81,70.829,11200000.0
2006-03-28 19:20:00,70.827,70.827,70.812,70.821,14400000.0
2006-03-28 19:21:00,70.816,70.824,70.815,70.815,17600000.0
2006-03-28 19:22:00,70.819,70.834,70.819,70.829,14400000.0
2006-03-28 19:23:00,70.823,70.823,70.807,70.82,16000000.0
2006-03-28 19:24:00,70.821,70.828,70.817,70.822,48000000.0
2006-03-28 19:25:00,70.832,70.835,70.827,70.829,12800000.0
2006-03-28 19:26:00,70.827,70.845,70.827,70.845,41600000.0
2006-03-28 19:27:00,70.842,70.85,70.842,70.85,14400000.0
2006-03-28 19:28:00,70.85,70.854,70.835,70.854,12800000.0
2006-03-28 19:29:00,70.86,70.86,70.848,70.848,12800000.0
2006-03-28 19:30:00,70.861,70.884,70.861,70.884,11200000.0
2006-03-28 19:32:00,70.884,70.911,70.884,70.911,11200000.0
2006-03-28 19:33:00,70.939,70.939,70.926,70.935,12800000.0
2006-03-28 19:34:00,70.935,70.954,70.935,70.938,12800000.0
2006-03-28 19:35:00,70.939,70.958,70.939,70.958,17600000.0
2006-03-28 19:36:00,70.957,70.959,70.947,70.959,16000000.0
2006-03-28 19:37:00,70.952,70.966,70.952,70.958,11200000.0
2006-03-28 19:38:00,70.968,70.975,70.968,70.974,11200000.0
2006-03-28 19:39:00,70.955,70.961,70.953,70.954,12800000.0
2006-03-28 19:40:00,70.945,70.962,70.945,70.962,11200000.0
2006-03-28 19:41:00,70.968,70.99,70.953,70.99,11200000.0
2006-03-28 19:43:00,70.994,71.001,70.992,71.001,11200000.0
2006-03-28 19:44:00,71.004,71.006,70.995,71.006,10600000.0
2006-03-28 19:45:00,71.011,71.017,71.003,71.017,16000000.0
2006-03-28 19:46:00,70.99,70.994,70.988,70.988,8400000.0
2006-03-28 19:47:00,70.981,70.998,70.978,70.998,9600000.0
2006-03-28 19:49:00,71.003,71.013,71.003,71.01,30400000.0
2006-03-28 19:50:00,71.004,71.004,70.992,70.992,12800000.0
2006-03-28 19:51:00,70.969,70.982,70.961,70.982,12800000.0
2006-03-28 19:52:00,70.976,71.002,70.972,71.002,16000000.0
2006-03-28 19:53:00,70.999,70.999,70.98,70.997,11200000.0
2006-03-28 19:54:00,70.994,70.996,70.974,70.974,12800000.0
2006-03-28 19:55:00,70.974,70.974,70.951,70.951,11200000.0
2006-03-28 19:56:00,70.949,70.949,70.929,70.942,16000000.0
2006-03-28 19:57:00,70.944,70.944,70.917,70.917,12800000.0
2006-03-28 19:58:00,70.925,70.929,70.924,70.925,11200000.0
2006-03-28 19:59:00,70.933,70.938,70.933,70.938,6400000.0
2006-03-28 20:01:00,70.935,70.941,70.929,70.929,12800000.0
2006-03-28 20:06:00,70.924,70.933,70.924,70.933,11200000.0
2006-03-28 20:07:00,70.935,70.94,70.932,70.932,17600000.0
2006-03-28 20:10:00,70.91,70.931,70.91,70.931,14400000.0
2006-03-28 20:11:00,70.939,70.941,70.934,70.934,11200000.0
2006-03-28 20:12:00,70.938,70.948,70.938,70.947,11200000.0
2006-03-28 20:14:00,70.944,70.945,70.882,70.94,14400000.0
2006-03-28 20:15:00,70.942,70.942,70.921,70.932,11200000.0
2006-03-28 20:16:00,70.933,70.942,70.932,70.934,28800000.0
2006-03-28 20:17:00,70.941,70.944,70.932,70.936,33600000.0
2006-03-28 20:20:00,70.942,70.949,70.94,70.949,19200000.0
2006-03-28 20:22:00,70.959,70.975,70.959,70.973,14400000.0
2006-03-28 20:25:00,70.973,70.987,70.973,70.985,11600000.0
2006-03-28 20:27:00,70.987,71.004,70.987,71.0,16000000.0
2006-03-28 20:28:00,71.014,71.014,71.006,71.011,11200000.0
2006-03-28 20:29:00,71.001,71.012,71.001,71.01,12800000.0
2006-03-28 20:30:00,71.011,71.012,71.001,71.005,27200000.0
2006-03-28 20:31:00,71.007,71.007,70.999,71.003,11200000.0
2006-03-28 20:32:00,70.995,70.995,70.988,70.988,3200000.0
2006-03-28 20:33:00,70.975,70.977,70.963,70.97,12800000.0
2006-03-28 20:34:00,70.973,71.0,70.973,71.0,11200000.0
2006-03-28 20:35:00,71.004,71.004,70.995,70.995,11200000.0
2006-03-28 20:37:00,70.99,70.996,70.987,70.996,8000000.0
2006-03-28 20:40:00,70.992,70.992,70.98,70.992,11200000.0
2006-03-28 20:42:00,70.994,70.999,70.989,70.992,11200000.0
2006-03-28 20:43:00,70.992,70.992,70.978,70.978,14400000.0
2006-03-28 20:44:00,70.982,70.984,70.98,70.98,6400000.0
2006-03-28 20:46:00,70.976,70.976,70.965,70.97,14400000.0
2006-03-28 20:48:00,70.973,70.977,70.97,70.977,17600000.0
2006-03-28 20:49:00,70.98,70.983,70.972,70.972,8000000.0
2006-03-28 20:50:00,70.977,70.983,70.969,70.983,14400000.0
2006-03-28 20:53:00,70.973,70.973,70.954,70.954,16000000.0
2006-03-28 20:55:00,70.953,70.959,70.942,70.959,11200000.0
2006-03-28 20:56:00,70.958,70.958,70.95,70.951,8000000.0
2006-03-28 20:57:00,70.953,70.981,70.953,70.981,12800000.0
2006-03-28 20:58:00,70.981,70.988,70.978,70.988,11200000.0
2006-03-28 21:00:00,70.991,70.995,70.985,70.995,17600000.0
2006-03-28 21:02:00,70.998,71.0,70.992,70.992,16000000.0
2006-03-28 21:04:00,70.997,71.001,70.992,71.001,16000000.0
2006-03-28 21:05:00,70.999,71.002,70.975,70.996,12800000.0
2006-03-28 21:06:00,70.988,70.993,70.98,70.98,12800000.0
2006-03-28 21:07:00,70.985,70.989,70.976,70.987,14400000.0
2006-03-28 21:10:00,70.996,70.997,70.996,70.997,3200000.0
2006-03-28 21:11:00,70.998,70.998,70.981,70.993,12800000.0
2006-03-28 21:12:00,70.987,70.987,70.97,70.971,12800000.0
2006-03-28 21:13:00,70.968,70.977,70.955,70.974,16000000.0
2006-03-28 21:14:00,70.979,70.985,70.969,70.978,12800000.0
2006-03-28 21:15:00,70.963,70.966,70.951,70.955,14400000.0
2006-03-28 21:16:00,70.964,70.964,70.954,70.954,9600000.0
2006-03-28 21:17:00,70.963,71.038,70.963,71.038,12800000.0
2006-03-28 21:18:00,71.069,71.077,70.995,71.074,12800000.0
2006-03-28 21:19:00,71.04,71.04,71.004,71.004,17600000.0
2006-03-28 21:20:00,70.964,71.015,70.964,71.012,14800000.0
2006-03-28 21:21:00,71.017,71.095,71.016,71.095,11200000.0
2006-03-28 21:22:00,71.15,71.269,71.15,71.269,12800000.0
2006-03-28 21:23:00,71.252,71.256,71.243,71.246,11200000.0
2006-03-28 21:24:00,71.252,71.255,71.224,71.224,11200000.0
2006-03-28 21:25:00,71.228,71.261,71.228,71.261,11200000.0
2006-03-28 21:26:00,71.282,71.284,71.277,71.277,11200000.0
2006-03-28 21:27:00,71.256,71.256,71.214,71.214,6400000.0
2006-03-28 21:28:00,71.205,71.208,71.188,71.208,11200000.0
2006-03-28 21:29:00,71.21,71.213,71.195,71.195,11200000.0
2006-03-28 21:30:00,71.192,71.195,71.178,71.178,12800000.0
2006-03-28 21:31:00,71.185,71.193,71.183,71.192,11200000.0
2006-03-28 21:32:00,71.201,71.23,71.201,71.23,14400000.0
2006-03-28 21:33:00,71.227,71.241,71.222,71.222,11200000.0
2006-03-28 21:34:00,71.219,71.282,71.219,71.278,17000000.0
2006-03-28 21:35:00,71.299,71.327,71.299,71.317,12800000.0
2006-03-28 21:36:00,71.32,71.369,71.32,71.369,9600000.0
2006-03-28 21:37:00,71.362,71.378,71.361,71.361,16000000.0
2006-03-28 21:38:00,71.369,71.422,71.311,71.311,12800000.0
2006-03-28 21:39:00,71.375,71.375,71.362,71.362,3200000.0
2006-03-28 21:40:00,71.351,71.363,71.351,71.363,11200000.0
2006-03-28 21:41:00,71.366,71.369,71.352,71.352,12800000.0
2006-03-28 21:42:00,71.373,71.377,71.352,71.377,14400000.0
2006-03-28 21:43:00,71.384,71.401,71.384,71.401,14400000.0
2006-03-28 21:44:00,71.431,71.436,71.412,71.414,12800000.0
2006-03-28 21:45:00,71.389,71.399,71.385,71.392,17600000.0
2006-03-28 21:46:00,71.4,71.402,71.391,71.397,14400000.0
2006-03-28 21:47:00,71.387,71.397,71.377,71.397,10600000.0
2006-03-28 21:48:00,71.392,71.402,71.388,71.402,16000000.0
2006-03-28 21:49:00,71.402,71.425,71.402,71.425,11200000.0
2006-03-28 21:50:00,71.428,71.428,71.404,71.413,12800000.0
2006-03-28 21:51:00,71.417,71.421,71.414,71.414,17600000.0
2006-03-28 21:52:00,71.432,71.441,71.428,71.428,12800000.0
2006-03-28 21:53:00,71.426,71.426,71.417,71.417,11200000.0
2006-03-28 21:54:00,71.416,71.416,71.398,71.398,11200000.0
2006-03-28 21:55:00,71.394,71.394,71.374,71.374,11200000.0
2006-03-28 21:56:00,71.392,71.412,71.392,71.409,12800000.0
2006-03-28 21:57:00,71.421,71.444,71.421,71.427,17600000.0
2006-03-28 21:58:00,71.416,71.421,71.392,71.392,17000000.0
2006-03-28 21:59:00,71.393,71.404,71.391,71.397,12200000.0
2006-03-28 22:00:00,71.409,71.409,71.4,71.4,17600000.0
2006-03-28 22:01:00,71.401,71.401,71.386,71.395,11200000.0
2006-03-28 22:02:00,71.396,71.4,71.393,71.4,16000000.0
2006-03-28 22:03:00,71.388,71.395,71.388,71.388,17600000.0
2006-03-28 22:04:00,71.382,71.383,71.366,71.383,16000000.0
2006-03-28 22:05:00,71.375,71.377,71.37,71.37,11200000.0
2006-03-28 22:06:00,71.38,71.384,71.38,71.384,6400000.0
2006-03-28 22:07:00,71.375,71.377,71.366,71.366,16000000.0
2006-03-28 22:08:00,71.365,71.371,71.35,71.367,16000000.0
2006-03-28 22:09:00,71.363,71.374,71.361,71.369,12800000.0
2006-03-28 22:10:00,71.369,71.375,71.369,71.369,12800000.0
2006-03-28 22:11:00,71.37,71.373,71.367,71.373,7400000.0
2006-03-28 22:13:00,71.356,71.375,71.354,71.375,12200000.0
2006-03-28 22:14:00,71.369,71.383,71.369,71.38,12800000.0
2006-03-28 22:15:00,71.38,71.38,71.369,71.375,14400000.0
2006-03-28 22:16:00,71.381,71.39,71.38,71.39,12800000.0
2006-03-28 22:19:00,71.387,71.393,71.379,71.379,14400000.0
2006-03-28 22:20:00,71.382,71.389,71.373,71.387,12800000.0
2006-03-28 22:21:00,71.385,71.385,71.378,71.378,17600000.0
2006-03-28 22:22:00,71.377,71.377,71.371,71.373,6400000.0
2006-03-28 22:23:00,71.372,71.375,71.367,71.374,12800000.0
2006-03-28 22:25:00,71.376,71.376,71.366,71.366,9600000.0
2006-03-28 22:27:00,71.372,71.377,71.372,71.372,12800000.0
2006-03-28 22:30:00,71.376,71.376,71.366,71.366,16400000.0
2006-03-28 22:31:00,71.369,71.376,71.367,71.372,12800000.0
2006-03-28 22:32:00,71.37,71.37,71.309,71.362,11200000.0
2006-03-28 22:33:00,71.355,71.356,71.341,71.347,11200000.0
2006-03-28 22:34:00,71.356,71.364,71.343,71.343,11200000.0
2006-03-28 22:35:00,71.353,71.358,71.35,71.352,12800000.0
2006-03-28 22:36:00,71.353,71.353,71.339,71.344,17600000.0
2006-03-28 22:37:00,71.334,71.334,71.323,71.323,25600000.0
2006-03-28 22:38:00,71.321,71.321,71.304,71.317,17600000.0
2006-03-28 22:39:00,71.312,71.317,71.312,71.313,12800000.0
2006-03-28 22:40:00,71.307,71.316,71.307,71.315,11200000.0
2006-03-28 22:41:00,71.326,71.332,71.321,71.332,11200000.0
2006-03-28 22:42:00,71.338,71.343,71.328,71.337,17600000.0
2006-03-28 22:46:00,71.339,71.342,71.33,71.342,11200000.0
2006-03-28 22:47:00,71.333,71.345,71.333,71.339,17600000.0
2006-03-28 22:48:00,71.344,71.345,71.336,71.336,8000000.0
2006-03-28 22:49:00,71.332,71.339,71.33,71.339,12800000.0
2006-03-28 22:52:00,71.34,71.351,71.34,71.351,11200000.0
2006-03-28 22:58:00,71.355,71.355,71.35,71.355,9600000.0
2006-03-28 22:59:00,71.352,71.356,71.351,71.351,17600000.0
2006-03-28 23:01:00,71.358,71.363,71.352,71.352,14400000.0
2006-03-28 23:02:00,71.358,71.366,71.352,71.357,17600000.0
2006-03-28 23:03:00,71.358,71.359,71.351,71.351,16000000.0
2006-03-28 23:06:00,71.345,71.351,71.345,71.351,12800000.0
2006-03-28 23:07:00,71.349,71.352,71.345,71.346,12800000.0
2006-03-28 23:08:00,71.35,71.357,71.346,71.357,11200000.0
2006-03-28 23:09:00,71.351,71.351,71.34,71.341,17600000.0
2006-03-28 23:10:00,71.349,71.359,71.349,71.359,12800000.0
2006-03-28 23:13:00,71.365,71.369,71.365,71.369,12800000.0
2006-03-28 23:16:00,71.391,71.395,71.384,71.384,12800000.0
2006-03-28 23:17:00,71.388,71.395,71.388,71.391,11200000.0
2006-03-28 23:18:00,71.388,71.395,71.383,71.387,11200000.0
2006-03-28 23:19:00,71.386,71.399,71.385,71.385,12800000.0
2006-03-28 23:20:00,71.387,71.393,71.377,71.388,14400000.0
2006-03-28 23:22:00,71.385,71.392,71.383,71.385,12800000.0
2006-03-28 23:23:00,71.389,71.392,71.378,71.379,12800000.0
2006-03-28 23:24:00,71.382,71.393,71.381,71.393,11200000.0
2006-03-28 23:25:00,71.394,71.402,71.39,71.397,16000000.0
2006-03-28 23:26:00,71.399,71.402,71.392,71.402,12800000.0
2006-03-28 23:27:00,71.399,71.399,71.391,71.392,17600000.0
2006-03-28 23:29:00,71.389,71.391,71.325,71.374,11200000.0
2006-03-28 23:30:00,71.387,71.392,71.381,71.382,13800000.0
2006-03-28 23:34:00,71.386,71.387,71.382,71.387,16000000.0
2006-03-28 23:35:00,71.381,71.381,71.372,71.377,16000000.0
2006-03-28 23:37:00,71.386,71.391,71.382,71.384,12800000.0
2006-03-28 23:45:00,71.386,71.399,71.383,71.399,11200000.0
2006-03-28 23:48:00,71.394,71.399,71.332,71.393,8000000.0
2006-03-28 23:50:00,71.385,71.39,71.379,71.39,11200000.0
2006-03-28 23:51:00,71.39,71.395,71.38,71.395,12800000.0
2006-03-28 23:53:00,71.393,71.4,71.393,71.399,11200000.0
2006-03-28 23:54:00,71.397,71.404,71.376,71.398,14400000.0
2006-03-28 23:56:00,71.322,71.439,71.322,71.399,10600000.0
2006-03-28 23:57:00,71.39,71.391,71.385,71.391,16000000.0
2006-03-28 23:58:00,71.388,71.388,71.367,71.381,11200000.0
2006-03-29 00:25:00,71.369,71.369,71.34,71.34,11200000.0
2006-03-29 00:27:00,71.339,71.345,71.339,71.343,12800000.0
2006-03-29 00:29:00,71.335,71.346,71.335,71.346,8000000.0
2006-03-29 00:30:00,71.331,71.331,71.263,71.263,8000000.0
2006-03-29 00:31:00,71.171,71.182,71.169,71.182,12800000.0
2006-03-29 00:32:00,71.176,71.189,71.17,71.189,12800000.0
2006-03-29 00:33:00,71.2,71.204,71.193,71.194,12800000.0
2006-03-29 00:34:00,71.193,71.195,71.183,71.195,19200000.0
2006-03-29 00:35:00,71.188,71.194,71.177,71.177,12800000.0
2006-03-29 00:36:00,71.183,71.183,71.158,71.17,12800000.0
2006-03-29 00:37:00,71.174,71.178,71.173,71.178,12800000.0
2006-03-29 00:38:00,71.168,71.168,71.156,71.156,12800000.0
2006-03-29 00:39:00,71.154,71.176,71.154,71.162,17000000.0
2006-03-29 00:40:00,71.175,71.189,71.175,71.188,8000000.0
2006-03-29 00:41:00,71.189,71.2,71.189,71.2,16000000.0
2006-03-29 00:42:00,71.184,71.197,71.172,71.183,12800000.0
2006-03-29 00:43:00,71.172,71.186,71.172,71.175,16000000.0
2006-03-29 00:45:00,71.161,71.162,71.152,71.152,12800000.0
2006-03-29 00:46:00,71.15,71.158,71.15,71.153,14400000.0
2006-03-29 00:47:00,71.158,71.168,71.156,71.16,12800000.0
2006-03-29 00:48:00,71.175,71.18,71.164,71.171,12800000.0
2006-03-29 00:49:00,71.174,71.174,71.155,71.155,11200000.0
2006-03-29 00:50:00,71.151,71.156,71.15,71.153,12800000.0
2006-03-29 00:53:00,71.146,71.154,71.146,71.151,11200000.0
2006-03-29 00:54:00,71.15,71.163,71.15,71.162,17600000.0
2006-03-29 00:55:00,71.158,71.158,71.146,71.158,12800000.0
2006-03-29 00:56:00,71.161,71.161,71.138,71.138,12800000.0
2006-03-29 00:57:00,71.138,71.148,71.132,71.132,12800000.0
2006-03-29 00:58:00,71.132,71.142,71.129,71.13,12800000.0
2006-03-29 00:59:00,71.128,71.136,71.122,71.128,11200000.0
2006-03-29 01:01:00,71.128,71.135,71.128,71.129,14400000.0
2006-03-29 01:02:00,71.128,71.138,71.128,71.13,8000000.0
2006-03-29 01:03:00,71.142,71.155,71.142,71.155,11200000.0
2006-03-29 01:04:00,71.172,71.172,71.157,71.159,12800000.0
2006-03-29 01:06:00,71.16,71.16,71.087,71.155,12200000.0
2006-03-29 01:07:00,71.151,71.164,71.147,71.147,12800000.0
2006-03-29 01:08:00,71.137,71.142,71.129,71.129,16000000.0
2006-03-29 01:09:00,71.186,71.207,71.186,71.192,17600000.0
2006-03-29 01:10:00,71.16,71.16,71.15,71.159,16000000.0
2006-03-29 01:11:00,71.156,71.156,71.143,71.148,11200000.0
2006-03-29 01:12:00,71.17,71.175,71.141,71.141,16000000.0
2006-03-29 01:13:00,71.143,71.156,71.139,71.156,8000000.0
2006-03-29 01:14:00,71.161,71.171,71.16,71.167,16000000.0
2006-03-29 01:15:00,71.195,71.211,71.188,71.211,12800000.0
2006-03-29 01:16:00,71.223,71.223,71.191,71.191,25600000.0
2006-03-29 01:17:00,71.214,71.214,71.18,71.212,11200000.0
2006-03-29 01:18:00,71.223,71.223,71.209,71.217,12800000.0
2006-03-29 01:19:00,71.217,71.22,71.202,71.22,16000000.0
2006-03-29 01:20:00,71.227,71.23,71.222,71.223,11200000.0
2006-03-29 01:21:00,71.217,71.217,71.206,71.206,12800000.0
2006-03-29 01:22:00,71.201,71.201,71.183,71.185,12800000.0
2006-03-29 01:23:00,71.176,71.185,71.176,71.176,11200000.0
2006-03-29 01:24:00,71.18,71.185,71.176,71.185,12800000.0
2006-03-29 01:25:00,71.184,71.192,71.171,71.18,12800000.0
2006-03-29 01:26:00,71.19,71.19,71.181,71.181,11200000.0
2006-03-29 01:27:00,71.184,71.186,71.179,71.184,12800000.0
2006-03-29 01:28:00,71.176,71.185,71.176,71.182,17600000.0
2006-03-29 01:29:00,71.171,71.179,71.157,71.157,17600000.0
2006-03-29 01:30:00,71.154,71.171,71.154,71.168,11600000.0
2006-03-29 01:31:00,71.168,71.172,71.153,71.172,11200000.0
2006-03-29 01:32:00,71.183,71.186,71.174,71.174,12800000.0
2006-03-29 01:33:00,71.177,71.195,71.177,71.195,11200000.0
2006-03-29 01:34:00,71.21,71.21,71.202,71.203,24400000.0
2006-03-29 01:35:00,71.181,71.193,71.177,71.193,14400000.0
2006-03-29 01:36:00,71.197,71.197,71.182,71.182,11200000.0
2006-03-29 01:37:00,71.185,71.185,71.165,71.174,14400000.0
2006-03-29 01:38:00,71.183,71.187,71.169,71.179,17600000.0
2006-03-29 01:39:00,71.175,71.196,71.175,71.196,14400000.0
2006-03-29 01:40:00,71.194,71.199,71.183,71.195,11200000.0
2006-03-29 01:41:00,71.194,71.197,71.19,71.192,12800000.0
2006-03-29 01:42:00,71.187,71.189,71.18,71.18,11200000.0
2006-03-29 01:43:00,71.189,71.19,71.182,71.189,10600000.0
2006-03-29 01:44:00,71.189,71.193,71.174,71.191,12800000.0
2006-03-29 01:45:00,71.187,71.195,71.182,71.183,16000000.0
2006-03-29 01:46:00,71.168,71.185,71.168,71.18,16000000.0
2006-03-29 01:47:00,71.176,71.179,71.168,71.168,14400000.0
2006-03-29 01:48:00,71.171,71.173,71.155,71.165,12800000.0
2006-03-29 01:49:00,71.168,71.177,71.165,71.172,16000000.0
2006-03-29 01:50:00,71.175,71.193,71.174,71.192,13800000.0
2006-03-29 01:51:00,71.184,71.193,71.184,71.193,11200000.0
2006-03-29 01:52:00,71.201,71.216,71.201,71.216,20800000.0
2006-03-29 01:53:00,71.227,71.227,71.212,71.224,14400000.0
2006-03-29 01:54:00,71.242,71.242,71.236,71.236,8000000.0
2006-03-29 01:55:00,71.224,71.224,71.211,71.211,13200000.0
2006-03-29 01:56:00,71.204,71.204,71.2,71.2,12200000.0
2006-03-29 01:57:00,71.19,71.198,71.19,71.198,11600000.0
2006-03-29 01:58:00,71.198,71.198,71.194,71.194,11200000.0
2006-03-29 01:59:00,71.188,71.188,71.172,71.172,3200000.0
2006-03-29 02:00:00,71.186,71.191,71.183,71.184,11200000.0
2006-03-29 02:01:00,71.182,71.192,71.176,71.192,17600000.0
2006-03-29 02:02:00,71.196,71.196,71.183,71.183,12800000.0
2006-03-29 02:03:00,71.178,71.193,71.178,71.193,16000000.0
2006-03-29 02:04:00,71.184,71.184,71.178,71.178,12800000.0
2006-03-29 02:05:00,71.183,71.188,71.178,71.187,12800000.0
2006-03-29 02:06:00,71.186,71.186,71.165,71.165,12800000.0
2006-03-29 02:07:00,71.165,71.175,71.155,71.155,12800000.0
2006-03-29 02:08:00,71.152,71.161,71.148,71.161,17600000.0
2006-03-29 02:10:00,71.156,71.165,71.156,71.161,9600000.0
2006-03-29 02:12:00,71.164,71.164,71.146,71.146,11200000.0
2006-03-29 02:13:00,71.152,71.161,71.152,71.156,11200000.0
2006-03-29 02:14:00,71.155,71.155,71.146,71.146,11200000.0
2006-03-29 02:15:00,71.157,71.17,71.155,71.164,10600000.0
2006-03-29 02:16:00,71.169,71.174,71.117,71.168,10000000.0
2006-03-29 02:17:00,71.146,71.162,71.146,71.159,11200000.0
2006-03-29 02:18:00,71.156,71.16,71.148,71.16,12800000.0
2006-03-29 02:19:00,71.157,71.161,71.15,71.156,12800000.0
2006-03-29 02:21:00,71.151,71.162,71.149,71.16,17600000.0
2006-03-29 02:22:00,71.17,71.174,71.164,71.172,12800000.0
2006-03-29 02:23:00,71.162,71.173,71.161,71.169,12800000.0
2006-03-29 02:24:00,71.163,71.186,71.088,71.186,11200000.0
2006-03-29 02:26:00,71.196,71.209,71.186,71.209,17600000.0
2006-03-29 02:27:00,71.208,71.215,71.205,71.209,17600000.0
2006-03-29 02:28:00,71.197,71.202,71.19,71.19,14400000.0
2006-03-29 02:29:00,71.187,71.187,71.175,71.175,11200000.0
2006-03-29 02:30:00,71.165,71.165,71.154,71.154,11200000.0
2006-03-29 02:31:00,71.147,71.148,71.13,71.14,17000000.0
2006-03-29 02:32:00,71.145,71.145,71.126,71.135,11200000.0
2006-03-29 02:33:00,71.136,71.144,71.131,71.131,11200000.0
2006-03-29 02:35:00,71.143,71.143,71.131,71.131,12800000.0
2006-03-29 02:36:00,71.133,71.148,71.133,71.148,12800000.0
2006-03-29 02:37:00,71.16,71.16,71.139,71.139,12800000.0
2006-03-29 02:38:00,71.156,71.156,71.149,71.155,12800000.0
2006-03-29 02:39:00,71.151,71.151,71.117,71.117,16000000.0
2006-03-29 02:40:00,71.137,71.137,71.087,71.087,12800000.0
2006-03-29 02:41:00,71.035,71.071,71.035,71.071,11200000.0
2006-03-29 02:42:00,71.1,71.1,71.077,71.077,12800000.0
2006-03-29 02:44:00,71.058,71.058,71.021,71.021,12800000.0
2006-03-29 02:45:00,71.024,71.024,71.004,71.004,11200000.0
2006-03-29 02:46:00,71.001,71.001,70.993,70.996,12800000.0
2006-03-29 02:47:00,71.0,71.0,70.98,70.982,12200000.0
2006-03-29 02:48:00,70.976,70.98,70.968,70.968,14400000.0
2006-03-29 02:49:00,70.962,70.985,70.962,70.981,17600000.0
2006-03-29 02:50:00,71.006,71.014,70.999,71.014,11200000.0
2006-03-29 02:51:00,71.035,71.06,71.035,71.055,11200000.0
2006-03-29 02:52:00,71.056,71.069,71.008,71.067,11200000.0
2006-03-29 02:53:00,71.076,71.085,71.072,71.072,11200000.0
2006-03-29 02:54:00,70.995,71.083,70.995,71.069,11200000.0
2006-03-29 02:55:00,71.079,71.079,71.07,71.07,11200000.0
2006-03-29 02:56:00,71.076,71.089,71.071,71.089,11200000.0
2006-03-29 02:57:00,71.109,71.129,71.109,71.129,10600000.0
2006-03-29 02:58:00,71.134,71.144,71.128,71.137,8000000.0
2006-03-29 02:59:00,71.141,71.153,71.135,71.153,11200000.0
2006-03-29 03:00:00,71.164,71.164,71.076,71.076,11200000.0
2006-03-29 03:02:00,71.161,71.161,71.153,71.153,11200000.0
2006-03-29 03:03:00,71.18,71.186,71.169,71.171,14400000.0
2006-03-29 03:04:00,71.162,71.163,71.15,71.15,11200000.0
2006-03-29 03:05:00,71.147,71.152,71.142,71.152,16000000.0
2006-03-29 03:06:00,71.136,71.136,71.113,71.116,16000000.0
2006-03-29 03:07:00,71.099,71.109,71.098,71.107,14400000.0
2006-03-29 03:08:00,71.114,71.114,71.089,71.094,11200000.0
2006-03-29 03:09:00,71.096,71.125,71.091,71.125,11200000.0
2006-03-29 03:10:00,71.165,71.165,71.124,71.13,16000000.0
2006-03-29 03:11:00,71.108,71.108,71.068,71.068,11200000.0
2006-03-29 03:12:00,71.027,71.053,71.011,71.011,17600000.0
2006-03-29 03:13:00,71.053,71.053,71.037,71.037,16000000.0
2006-03-29 03:14:00,71.015,71.023,71.013,71.013,11200000.0
2006-03-29 03:15:00,71.025,71.033,71.025,71.032,17600000.0
2006-03-29 03:16:00,71.024,71.037,71.024,71.034,14400000.0
2006-03-29 03:17:00,71.036,71.044,71.027,71.042,11200000.0
2006-03-29 03:18:00,71.03,71.03,70.964,70.964,12800000.0
2006-03-29 03:19:00,70.934,70.934,70.914,70.926,12800000.0
2006-03-29 03:20:00,70.932,70.936,70.916,70.936,13200000.0
2006-03-29 03:22:00,70.903,70.903,70.899,70.902,11200000.0
2006-03-29 03:23:00,70.916,70.917,70.903,70.917,9600000.0
2006-03-29 03:24:00,70.916,70.919,70.913,70.918,9600000.0
2006-03-29 03:25:00,70.913,70.92,70.913,70.913,17600000.0
2006-03-29 03:26:00,70.916,70.929,70.915,70.915,12800000.0
2006-03-29 03:27:00,70.915,70.931,70.915,70.929,14400000.0
2006-03-29 03:28:00,70.942,70.945,70.939,70.943,11200000.0
2006-03-29 03:29:00,70.946,70.959,70.946,70.959,12800000.0
2006-03-29 03:30:00,70.955,70.955,70.892,70.949,17000000.0
2006-03-29 03:31:00,70.947,70.95,70.94,70.95,12800000.0
2006-03-29 03:32:00,70.941,70.941,70.93,70.93,8000000.0
2006-03-29 03:33:00,70.921,70.925,70.912,70.912,11200000.0
2006-03-29 03:34:00,70.917,70.928,70.917,70.928,11200000.0
2006-03-29 03:35:00,70.929,70.94,70.928,70.94,17600000.0
2006-03-29 03:36:00,70.954,70.966,70.954,70.966,11200000.0
2006-03-29 03:37:00,70.961,70.972,70.961,70.966,17600000.0
2006-03-29 03:39:00,70.962,70.978,70.908,70.978,14400000.0
2006-03-29 03:41:00,71.0,71.002,70.996,70.999,10600000.0
2006-03-29 03:42:00,71.0,71.004,70.994,70.999,12800000.0
2006-03-29 03:43:00,71.001,71.001,70.977,70.989,11200000.0
2006-03-29 03:44:00,70.98,70.992,70.975,70.992,12800000.0
2006-03-29 03:45:00,70.975,70.978,70.967,70.967,11200000.0
2006-03-29 03:46:00,70.951,70.952,70.948,70.949,11200000.0
2006-03-29 03:47:00,70.954,70.96,70.945,70.945,11200000.0
2006-03-29 03:48:00,70.935,70.937,70.932,70.932,11200000.0
2006-03-29 03:49:00,70.929,70.934,70.928,70.928,16000000.0
2006-03-29 03:50:00,70.909,70.913,70.902,70.908,11200000.0
2006-03-29 03:51:00,70.929,70.929,70.92,70.926,8000000.0
2006-03-29 03:52:00,70.931,70.931,70.906,70.927,14400000.0
2006-03-29 03:53:00,70.93,70.93,70.923,70.929,9600000.0
2006-03-29 03:54:00,70.932,70.932,70.914,70.915,14400000.0
2006-03-29 03:55:00,70.91,70.919,70.905,70.918,14400000.0
2006-03-29 03:56:00,70.912,70.914,70.903,70.91,12800000.0
2006-03-29 03:57:00,70.906,70.906,70.891,70.897,12800000.0
2006-03-29 03:58:00,70.89,70.89,70.881,70.881,16000000.0
2006-03-29 03:59:00,70.884,70.891,70.884,70.884,12200000.0
2006-03-29 04:00:00,70.884,70.896,70.874,70.885,14400000.0
2006-03-29 04:01:00,70.894,70.894,70.872,70.879,11200000.0
2006-03-29 04:02:00,70.868,70.868,70.852,70.853,8000000.0
2006-03-29 04:03:00,70.859,70.859,70.841,70.841,12800000.0
2006-03-29 04:04:00,70.829,70.837,70.828,70.835,12800000.0
2006-03-29 04:05:00,70.851,70.877,70.851,70.875,11200000.0
2006-03-29 04:06:00,70.866,70.866,70.847,70.856,14400000.0
2006-03-29 04:08:00,70.854,70.854,70.841,70.85,11200000.0
2006-03-29 04:09:00,70.848,70.848,70.839,70.843,11200000.0
2006-03-29 04:10:00,70.846,70.873,70.846,70.873,14400000.0
2006-03-29 04:11:00,70.873,70.873,70.862,70.864,12800000.0
2006-03-29 04:12:00,70.854,70.854,70.839,70.839,8400000.0
2006-03-29 04:13:00,70.846,70.855,70.844,70.846,11200000.0
2006-03-29 04:15:00,70.845,70.845,70.835,70.836,12800000.0
2006-03-29 04:16:00,70.846,70.859,70.846,70.859,11200000.0
2006-03-29 04:17:00,70.881,70.882,70.871,70.874,14400000.0
2006-03-29 04:18:00,70.881,70.882,70.874,70.874,12800000.0
2006-03-29 04:19:00,70.866,70.867,70.842,70.859,12200000.0
2006-03-29 04:20:00,70.854,70.854,70.765,70.851,11200000.0
2006-03-29 04:21:00,70.835,70.841,70.833,70.839,11200000.0
2006-03-29 04:22:00,70.85,70.854,70.844,70.845,15400000.0
2006-03-29 04:23:00,70.846,70.85,70.832,70.832,12800000.0
2006-03-29 04:24:00,70.827,70.827,70.77,70.77,12800000.0
2006-03-29 04:25:00,70.771,70.777,70.769,70.771,14400000.0
2006-03-29 04:26:00,70.758,70.772,70.758,70.772,13800000.0
2006-03-29 04:27:00,70.773,70.773,70.759,70.766,9600000.0
2006-03-29 04:28:00,70.764,70.785,70.764,70.785,11200000.0
2006-03-29 04:29:00,70.787,70.79,70.783,70.79,12800000.0
2006-03-29 04:31:00,70.792,70.794,70.778,70.794,12800000.0
2006-03-29 04:32:00,70.79,70.792,70.786,70.788,12800000.0
2006-03-29 04:33:00,70.787,70.787,70.773,70.779,16000000.0
2006-03-29 04:34:00,70.773,70.777,70.771,70.771,12800000.0
2006-03-29 04:36:00,70.768,70.768,70.758,70.758,6400000.0
2006-03-29 04:37:00,70.768,70.778,70.768,70.773,12800000.0
2006-03-29 04:38:00,70.774,70.814,70.774,70.814,9600000.0
2006-03-29 04:39:00,70.775,70.785,70.764,70.772,12800000.0
2006-03-29 04:40:00,70.777,70.779,70.775,70.779,11200000.0
2006-03-29 04:41:00,70.78,70.786,70.769,70.779,11200000.0
2006-03-29 04:42:00,70.774,70.776,70.755,70.769,12800000.0
2006-03-29 04:43:00,70.771,70.774,70.767,70.771,12800000.0
2006-03-29 04:44:00,70.772,70.774,70.77,70.77,9600000.0
2006-03-29 04:45:00,70.773,70.773,70.759,70.759,12800000.0
2006-03-29 04:46:00,70.758,70.77,70.758,70.768,14400000.0
2006-03-29 04:48:00,70.765,70.765,70.753,70.753,12800000.0
2006-03-29 04:49:00,70.746,70.762,70.746,70.762,11200000.0
2006-03-29 04:50:00,70.774,70.774,70.769,70.769,11200000.0
2006-03-29 04:52:00,70.759,70.759,70.753,70.754,11200000.0
2006-03-29 04:53:00,70.751,70.759,70.751,70.754,9600000.0
2006-03-29 04:54:00,70.746,70.75,70.745,70.747,12800000.0
2006-03-29 04:55:00,70.751,70.758,70.751,70.758,11200000.0
2006-03-29 04:56:00,70.756,70.756,70.745,70.753,17600000.0
2006-03-29 04:57:00,70.755,70.758,70.741,70.758,11200000.0
2006-03-29 04:58:00,70.744,70.744,70.729,70.729,8000000.0
2006-03-29 04:59:00,70.738,70.738,70.723,70.723,12800000.0
2006-03-29 05:00:00,70.7,70.701,70.682,70.682,11200000.0
2006-03-29 05:01:00,70.684,70.684,70.666,70.666,14400000.0
2006-03-29 05:02:00,70.663,70.673,70.663,70.673,14400000.0
2006-03-29 05:03:00,70.689,70.695,70.675,70.689,12800000.0
2006-03-29 05:04:00,70.713,70.729,70.713,70.729,8000000.0
2006-03-29 05:05:00,70.733,70.762,70.733,70.762,11200000.0
2006-03-29 05:06:00,70.772,70.778,70.764,70.764,11200000.0
2006-03-29 05:07:00,70.738,70.744,70.728,70.737,14400000.0
2006-03-29 05:08:00,70.738,70.738,70.714,70.726,11200000.0
2006-03-29 05:09:00,70.725,70.728,70.718,70.724,17600000.0
2006-03-29 05:10:00,70.731,70.731,70.702,70.724,12800000.0
2006-03-29 05:11:00,70.72,70.72,70.701,70.701,12800000.0
2006-03-29 05:13:00,70.714,70.722,70.711,70.719,12800000.0
2006-03-29 05:14:00,70.719,70.72,70.714,70.714,14400000.0
2006-03-29 05:16:00,70.719,70.719,70.652,70.709,16000000.0
2006-03-29 05:17:00,70.707,70.707,70.692,70.698,11200000.0
2006-03-29 05:18:00,70.692,70.7,70.678,70.7,8000000.0
2006-03-29 05:19:00,70.695,70.699,70.684,70.691,16000000.0
2006-03-29 05:21:00,70.693,70.703,70.689,70.7,13200000.0
2006-03-29 05:22:00,70.688,70.701,70.688,70.701,11200000.0
2006-03-29 05:23:00,70.698,70.707,70.697,70.697,12800000.0
2006-03-29 05:25:00,70.713,70.722,70.712,70.722,12200000.0
2006-03-29 05:28:00,70.718,70.72,70.71,70.716,10600000.0
2006-03-29 05:29:00,70.707,70.714,70.703,70.703,11200000.0
2006-03-29 05:30:00,70.709,70.709,70.682,70.691,15400000.0
2006-03-29 05:31:00,70.684,70.689,70.682,70.682,16400000.0
2006-03-29 05:32:00,70.649,70.668,70.649,70.665,12800000.0
2006-03-29 05:33:00,70.673,70.673,70.663,70.663,9600000.0
2006-03-29 05:34:00,70.668,70.674,70.666,70.666,16000000.0
2006-03-29 05:36:00,70.676,70.697,70.676,70.685,16000000.0
2006-03-29 05:37:00,70.689,70.701,70.688,70.701,11200000.0
2006-03-29 05:38:00,70.7,70.702,70.679,70.702,16000000.0
2006-03-29 05:39:00,70.696,70.702,70.693,70.702,11200000.0
2006-03-29 05:40:00,70.708,70.709,70.702,70.702,9600000.0
2006-03-29 05:41:00,70.709,70.713,70.708,70.708,12800000.0
2006-03-29 05:42:00,70.705,70.711,70.694,70.694,11200000.0
2006-03-29 05:43:00,70.677,70.677,70.655,70.655,11200000.0
2006-03-29 05:44:00,70.648,70.662,70.648,70.662,11200000.0
2006-03-29 05:45:00,70.653,70.653,70.635,70.64,16000000.0
2006-03-29 05:46:00,70.637,70.637,70.621,70.629,17600000.0
2006-03-29 05:47:00,70.619,70.625,70.616,70.616,14400000.0
2006-03-29 05:48:00,70.605,70.606,70.589,70.597,9600000.0
2006-03-29 05:49:00,70.593,70.609,70.593,70.609,17600000.0
2006-03-29 05:50:00,70.633,70.641,70.594,70.594,11200000.0
2006-03-29 05:51:00,70.599,70.61,70.593,70.61,11200000.0
2006-03-29 05:52:00,70.631,70.637,70.621,70.637,13200000.0
2006-03-29 05:54:00,70.632,70.644,70.632,70.644,9600000.0
2006-03-29 05:55:00,70.596,70.662,70.596,70.645,11200000.0
2006-03-29 05:57:00,70.64,70.656,70.64,70.653,12800000.0
2006-03-29 05:58:00,70.653,70.655,70.568,70.641,12800000.0
2006-03-29 06:00:00,70.663,70.663,70.66,70.661,8000000.0
2006-03-29 06:01:00,70.66,70.66,70.639,70.65,11200000.0
2006-03-29 06:02:00,70.642,70.642,70.616,70.616,12800000.0
2006-03-29 06:03:00,70.635,70.641,70.631,70.634,11200000.0
2006-03-29 06:04:00,70.629,70.635,70.622,70.631,16400000.0
2006-03-29 06:05:00,70.63,70.639,70.625,70.631,14400000.0
2006-03-29 06:06:00,70.652,70.66,70.651,70.655,12800000.0
2006-03-29 06:07:00,70.668,70.679,70.668,70.676,11200000.0
2006-03-29 06:08:00,70.664,70.669,70.66,70.662,11200000.0
2006-03-29 06:09:00,70.654,70.654,70.647,70.653,11200000.0
2006-03-29 06:10:00,70.649,70.654,70.562,70.642,11200000.0
2006-03-29 06:12:00,70.655,70.659,70.652,70.657,10600000.0
2006-03-29 06:13:00,70.646,70.646,70.618,70.639,12800000.0
2006-03-29 06:14:00,70.658,70.664,70.648,70.664,12800000.0
2006-03-29 06:15:00,70.663,70.666,70.659,70.659,8000000.0
2006-03-29 06:16:00,70.652,70.652,70.647,70.647,8000000.0
2006-03-29 06:17:00,70.64,70.64,70.609,70.609,12800000.0
2006-03-29 06:18:00,70.604,70.604,70.595,70.595,12800000.0
2006-03-29 06:19:00,70.594,70.595,70.584,70.595,13200000.0
2006-03-29 06:20:00,70.602,70.627,70.602,70.627,16000000.0
2006-03-29 06:21:00,70.644,70.654,70.64,70.646,12800000.0
2006-03-29 06:22:00,70.636,70.659,70.636,70.656,12800000.0
2006-03-29 06:24:00,70.647,70.647,70.615,70.615,8000000.0
2006-03-29 06:25:00,70.612,70.624,70.604,70.621,12800000.0
2006-03-29 06:27:00,70.621,70.621,70.605,70.62,14400000.0
2006-03-29 06:28:00,70.617,70.621,70.595,70.595,8000000.0
2006-03-29 06:29:00,70.584,70.59,70.582,70.59,11200000.0
2006-03-29 06:30:00,70.586,70.591,70.583,70.591,14400000.0
2006-03-29 06:32:00,70.586,70.598,70.578,70.588,12800000.0
2006-03-29 06:33:00,70.589,70.589,70.572,70.586,17600000.0
2006-03-29 06:34:00,70.566,70.597,70.566,70.591,12800000.0
2006-03-29 06:35:00,70.589,70.603,70.589,70.603,12800000.0
2006-03-29 06:36:00,70.613,70.621,70.607,70.613,14400000.0
2006-03-29 06:38:00,70.615,70.626,70.608,70.626,16000000.0
2006-03-29 06:39:00,70.613,70.617,70.602,70.616,10600000.0
2006-03-29 06:40:00,70.618,70.634,70.61,70.634,9600000.0
2006-03-29 06:42:00,70.626,70.626,70.618,70.621,9600000.0
2006-03-29 06:43:00,70.556,70.631,70.556,70.631,16000000.0
2006-03-29 06:44:00,70.631,70.631,70.616,70.616,17600000.0
2006-03-29 06:45:00,70.617,70.622,70.604,70.622,17000000.0
2006-03-29 06:46:00,70.615,70.615,70.604,70.604,12800000.0
2006-03-29 06:47:00,70.615,70.625,70.613,70.625,12800000.0
2006-03-29 06:48:00,70.62,70.638,70.62,70.628,17600000.0
2006-03-29 06:49:00,70.631,70.648,70.631,70.644,17600000.0
2006-03-29 06:50:00,70.63,70.646,70.63,70.633,14400000.0
2006-03-29 06:51:00,70.629,70.632,70.625,70.625,12800000.0
2006-03-29 06:52:00,70.632,70.632,70.622,70.625,12800000.0
2006-03-29 06:53:00,70.625,70.627,70.619,70.625,17600000.0
2006-03-29 06:54:00,70.617,70.617,70.599,70.599,14400000.0
2006-03-29 06:55:00,70.588,70.607,70.588,70.607,9600000.0
2006-03-29 06:56:00,70.611,70.613,70.611,70.611,11200000.0
2006-03-29 06:57:00,70.617,70.63,70.608,70.63,14400000.0
2006-03-29 06:58:00,70.619,70.619,70.606,70.607,12800000.0
2006-03-29 06:59:00,70.622,70.63,70.613,70.63,12800000.0
2006-03-29 07:00:00,70.625,70.637,70.623,70.637,16000000.0
2006-03-29 07:01:00,70.637,70.644,70.632,70.644,17600000.0
2006-03-29 07:02:00,70.643,70.643,70.626,70.626,12800000.0
2006-03-29 07:03:00,70.611,70.622,70.611,70.619,12800000.0
2006-03-29 07:04:00,70.611,70.624,70.611,70.614,12800000.0
2006-03-29 07:05:00,70.61,70.621,70.605,70.621,11200000.0
2006-03-29 07:06:00,70.612,70.612,70.599,70.599,12200000.0
2006-03-29 07:07:00,70.599,70.599,70.592,70.594,11200000.0
2006-03-29 07:08:00,70.595,70.618,70.595,70.607,16000000.0
2006-03-29 07:09:00,70.616,70.623,70.616,70.619,12800000.0
2006-03-29 07:10:00,70.624,70.624,70.603,70.603,9600000.0
2006-03-29 07:12:00,70.58,70.605,70.58,70.605,6400000.0
2006-03-29 07:13:00,70.6,70.603,70.596,70.596,12800000.0
2006-03-29 07:14:00,70.587,70.608,70.587,70.608,11200000.0
2006-03-29 07:16:00,70.612,70.643,70.612,70.643,11200000.0
2006-03-29 07:17:00,70.663,70.691,70.657,70.657,12800000.0
2006-03-29 07:18:00,70.648,70.67,70.647,70.67,17600000.0
2006-03-29 07:19:00,70.665,70.671,70.658,70.662,12800000.0
2006-03-29 07:20:00,70.649,70.649,70.631,70.631,12800000.0
2006-03-29 07:21:00,70.624,70.624,70.616,70.616,12800000.0
2006-03-29 07:22:00,70.622,70.651,70.622,70.649,17600000.0
2006-03-29 07:23:00,70.652,70.658,70.648,70.658,10600000.0
2006-03-29 07:24:00,70.651,70.658,70.644,70.658,14400000.0
2006-03-29 07:25:00,70.67,70.697,70.663,70.697,16000000.0
2006-03-29 07:26:00,70.677,70.681,70.674,70.681,12800000.0
2006-03-29 07:27:00,70.677,70.678,70.657,70.657,16000000.0
2006-03-29 07:30:00,70.661,70.661,70.653,70.66,11200000.0
2006-03-29 07:31:00,70.662,70.674,70.662,70.67,17600000.0
2006-03-29 07:32:00,70.67,70.672,70.655,70.668,17600000.0
2006-03-29 07:33:00,70.691,70.694,70.674,70.684,17600000.0
2006-03-29 07:34:00,70.687,70.687,70.677,70.682,12800000.0
2006-03-29 07:35:00,70.684,70.695,70.684,70.688,16000000.0
2006-03-29 07:36:00,70.668,70.693,70.668,70.668,11200000.0
2006-03-29 07:37:00,70.669,70.686,70.669,70.682,11200000.0
2006-03-29 07:38:00,70.685,70.687,70.657,70.657,12800000.0
2006-03-29 07:42:00,70.651,70.651,70.626,70.626,12800000.0
2006-03-29 07:43:00,70.586,70.593,70.583,70.584,12800000.0
2006-03-29 07:44:00,70.596,70.598,70.586,70.59,11200000.0
2006-03-29 07:45:00,70.593,70.606,70.593,70.606,11200000.0
2006-03-29 07:46:00,70.599,70.611,70.599,70.609,10600000.0
2006-03-29 07:47:00,70.597,70.598,70.586,70.591,14400000.0
2006-03-29 07:48:00,70.598,70.605,70.598,70.598,14800000.0
2006-03-29 07:49:00,70.605,70.61,70.595,70.61,17600000.0
2006-03-29 07:50:00,70.608,70.616,70.608,70.609,8000000.0
2006-03-29 07:51:00,70.609,70.612,70.604,70.612,12200000.0
2006-03-29 07:52:00,70.61,70.615,70.607,70.614,17600000.0
2006-03-29 07:53:00,70.615,70.615,70.602,70.614,12800000.0
2006-03-29 07:54:00,70.636,70.647,70.636,70.647,11600000.0
2006-03-29 07:55:00,70.655,70.66,70.64,70.66,12800000.0
2006-03-29 07:56:00,70.66,70.678,70.66,70.665,16000000.0
2006-03-29 07:57:00,70.66,70.677,70.66,70.677,11200000.0
2006-03-29 07:58:00,70.673,70.673,70.656,70.667,11200000.0
2006-03-29 08:00:00,70.666,70.703,70.659,70.703,11200000.0
2006-03-29 08:01:00,70.712,70.719,70.703,70.703,8000000.0
2006-03-29 08:02:00,70.684,70.719,70.682,70.719,9600000.0
2006-03-29 08:03:00,70.728,70.728,70.71,70.722,11200000.0
2006-03-29 08:04:00,70.729,70.741,70.729,70.741,17600000.0
2006-03-29 08:05:00,70.732,70.732,70.709,70.709,14400000.0
2006-03-29 08:06:00,70.706,70.706,70.698,70.698,3200000.0
2006-03-29 08:07:00,70.669,70.669,70.647,70.652,11200000.0
2006-03-29 08:08:00,70.651,70.66,70.651,70.66,17600000.0
2006-03-29 08:09:00,70.657,70.657,70.593,70.593,12800000.0
2006-03-29 08:10:00,70.606,70.642,70.606,70.642,12800000.0
2006-03-29 08:11:00,70.647,70.647,70.633,70.645,11200000.0
2006-03-29 08:12:00,70.643,70.661,70.643,70.66,16000000.0
2006-03-29 08:13:00,70.672,70.719,70.672,70.719,11200000.0
2006-03-29 08:14:00,70.736,70.736,70.728,70.728,12800000.0
2006-03-29 08:15:00,70.736,70.736,70.699,70.703,16000000.0
2006-03-29 08:16:00,70.689,70.711,70.689,70.711,11200000.0
2006-03-29 08:17:00,70.719,70.719,70.708,70.718,12800000.0
2006-03-29 08:18:00,70.715,70.724,70.704,70.704,12800000.0
2006-03-29 08:19:00,70.699,70.699,70.679,70.681,14400000.0
2006-03-29 08:20:00,70.688,70.688,70.663,70.663,15400000.0
2006-03-29 08:22:00,70.663,70.674,70.663,70.668,11200000.0
2006-03-29 08:23:00,70.678,70.694,70.678,70.694,11200000.0
2006-03-29 08:24:00,70.706,70.709,70.704,70.704,9600000.0
2006-03-29 08:25:00,70.714,70.742,70.714,70.742,12800000.0
2006-03-29 08:26:00,70.727,70.732,70.639,70.732,8000000.0
2006-03-29 08:27:00,70.709,70.732,70.709,70.725,12800000.0
2006-03-29 08:28:00,70.732,70.736,70.715,70.731,11200000.0
2006-03-29 08:29:00,70.722,70.728,70.722,70.724,13800000.0
2006-03-29 08:30:00,70.716,70.725,70.713,70.713,11200000.0
2006-03-29 08:32:00,70.696,70.698,70.692,70.694,11200000.0
2006-03-29 08:33:00,70.676,70.676,70.661,70.661,11200000.0
2006-03-29 08:34:00,70.666,70.674,70.665,70.671,9600000.0
2006-03-29 08:35:00,70.682,70.721,70.682,70.721,17600000.0
2006-03-29 08:36:00,70.737,70.749,70.699,70.699,17600000.0
2006-03-29 08:37:00,70.691,70.701,70.691,70.699,11200000.0
2006-03-29 08:38:00,70.696,70.705,70.696,70.705,11200000.0
2006-03-29 08:39:00,70.69,70.706,70.69,70.698,16000000.0
2006-03-29 08:40:00,70.713,70.713,70.697,70.697,16000000.0
2006-03-29 08:41:00,70.706,70.722,70.706,70.717,17600000.0
2006-03-29 08:42:00,70.713,70.714,70.707,70.711,12800000.0
2006-03-29 08:43:00,70.71,70.716,70.706,70.716,12800000.0
2006-03-29 08:44:00,70.714,70.714,70.702,70.702,12800000.0
2006-03-29 08:45:00,70.693,70.711,70.693,70.709,16000000.0
2006-03-29 08:46:00,70.715,70.715,70.701,70.701,11200000.0
2006-03-29 08:47:00,70.714,70.716,70.701,70.713,11200000.0
2006-03-29 08:48:00,70.727,70.727,70.716,70.716,12800000.0
2006-03-29 08:49:00,70.731,70.753,70.731,70.753,17600000.0
2006-03-29 08:50:00,70.74,70.742,70.728,70.733,12800000.0
2006-03-29 08:51:00,70.728,70.742,70.727,70.742,17600000.0
2006-03-29 08:52:00,70.732,70.769,70.729,70.769,11200000.0
2006-03-29 08:53:00,70.77,70.77,70.725,70.725,16000000.0
2006-03-29 08:54:00,70.721,70.727,70.714,70.716,11200000.0
2006-03-29 08:55:00,70.672,70.686,70.659,70.678,16000000.0
2006-03-29 08:56:00,70.704,70.704,70.685,70.685,11200000.0
2006-03-29 08:57:00,70.673,70.686,70.673,70.686,11200000.0
2006-03-29 08:58:00,70.694,70.697,70.679,70.68,11200000.0
2006-03-29 08:59:00,70.692,70.692,70.678,70.678,12800000.0
2006-03-29 09:00:00,70.687,70.689,70.679,70.689,17600000.0
2006-03-29 09:01:00,70.699,70.711,70.699,70.711,11200000.0
2006-03-29 09:02:00,70.711,70.711,70.696,70.696,11200000.0
2006-03-29 09:03:00,70.684,70.685,70.662,70.676,16000000.0
2006-03-29 09:04:00,70.678,70.688,70.678,70.688,11200000.0
2006-03-29 09:05:00,70.693,70.706,70.693,70.706,11200000.0
2006-03-29 09:06:00,70.699,70.699,70.686,70.699,12800000.0
2006-03-29 09:07:00,70.708,70.708,70.699,70.705,12800000.0
2006-03-29 09:08:00,70.703,70.703,70.687,70.696,12800000.0
2006-03-29 09:10:00,70.704,70.711,70.697,70.697,12800000.0
2006-03-29 09:11:00,70.715,70.715,70.702,70.706,12800000.0
2006-03-29 09:12:00,70.696,70.709,70.689,70.709,12800000.0
2006-03-29 09:13:00,70.717,70.726,70.716,70.716,11200000.0
2006-03-29 09:14:00,70.696,70.71,70.692,70.71,11200000.0
2006-03-29 09:15:00,70.708,70.708,70.672,70.672,11200000.0
2006-03-29 09:16:00,70.653,70.655,70.631,70.631,12800000.0
2006-03-29 09:17:00,70.613,70.613,70.59,70.59,11200000.0
2006-03-29 09:18:00,70.577,70.591,70.577,70.591,14400000.0
2006-03-29 09:19:00,70.59,70.604,70.59,70.604,12800000.0
2006-03-29 09:20:00,70.609,70.613,70.602,70.61,16000000.0
2006-03-29 09:21:00,70.605,70.605,70.593,70.604,11200000.0
2006-03-29 09:23:00,70.602,70.605,70.594,70.594,12800000.0
2006-03-29 09:24:00,70.514,70.641,70.514,70.588,11200000.0
2006-03-29 09:25:00,70.545,70.607,70.536,70.607,12800000.0
2006-03-29 09:26:00,70.599,70.61,70.59,70.61,11200000.0
2006-03-29 09:27:00,70.609,70.609,70.583,70.583,11200000.0
2006-03-29 09:28:00,70.548,70.555,70.548,70.551,12200000.0
2006-03-29 09:29:00,70.566,70.573,70.565,70.573,11200000.0
2006-03-29 09:30:00,70.582,70.596,70.582,70.582,12800000.0
2006-03-29 09:31:00,70.558,70.577,70.556,70.577,12800000.0
2006-03-29 09:32:00,70.579,70.611,70.579,70.606,14400000.0
2006-03-29 09:33:00,70.606,70.606,70.583,70.583,13200000.0
2006-03-29 09:34:00,70.572,70.577,70.569,70.574,11200000.0
2006-03-29 09:35:00,70.579,70.586,70.567,70.586,12800000.0
2006-03-29 09:36:00,70.579,70.579,70.573,70.577,9000000.0
2006-03-29 09:37:00,70.581,70.587,70.512,70.587,16000000.0
2006-03-29 09:39:00,70.586,70.586,70.564,70.574,12800000.0
2006-03-29 09:40:00,70.57,70.571,70.55,70.568,14400000.0
2006-03-29 09:42:00,70.559,70.566,70.551,70.552,16000000.0
2006-03-29 09:43:00,70.558,70.567,70.555,70.555,12800000.0
2006-03-29 09:44:00,70.557,70.557,70.547,70.547,12800000.0
2006-03-29 09:45:00,70.559,70.565,70.554,70.558,12800000.0
2006-03-29 09:46:00,70.558,70.558,70.545,70.558,11200000.0
2006-03-29 09:47:00,70.574,70.593,70.574,70.593,12800000.0
2006-03-29 09:48:00,70.585,70.585,70.563,70.563,11200000.0
2006-03-29 09:51:00,70.573,70.589,70.573,70.589,16000000.0
2006-03-29 09:52:00,70.588,70.59,70.579,70.585,14400000.0
2006-03-29 09:53:00,70.581,70.592,70.581,70.583,12800000.0
2006-03-29 09:54:00,70.581,70.581,70.572,70.577,17000000.0
2006-03-29 09:55:00,70.58,70.589,70.58,70.583,11200000.0
2006-03-29 09:56:00,70.605,70.64,70.605,70.64,14400000.0
2006-03-29 09:57:00,70.642,70.644,70.631,70.632,17600000.0
2006-03-29 09:58:00,70.646,70.654,70.558,70.64,17600000.0
2006-03-29 09:59:00,70.634,70.651,70.634,70.642,17000000.0
2006-03-29 10:00:00,70.642,70.646,70.633,70.643,11200000.0
2006-03-29 10:01:00,70.639,70.647,70.639,70.642,12800000.0
2006-03-29 10:02:00,70.643,70.644,70.628,70.644,16400000.0
2006-03-29 10:03:00,70.638,70.642,70.629,70.641,10600000.0
2006-03-29 10:04:00,70.641,70.646,70.64,70.646,8000000.0
2006-03-29 10:06:00,70.638,70.649,70.638,70.649,16000000.0
2006-03-29 10:07:00,70.649,70.657,70.645,70.657,12200000.0
2006-03-29 10:09:00,70.653,70.658,70.644,70.651,12800000.0
2006-03-29 10:11:00,70.647,70.654,70.646,70.653,11200000.0
2006-03-29 10:12:00,70.662,70.662,70.648,70.658,12800000.0
2006-03-29 10:13:00,70.669,70.684,70.669,70.673,12800000.0
2006-03-29 10:14:00,70.667,70.679,70.667,70.678,11200000.0
2006-03-29 10:15:00,70.671,70.673,70.663,70.663,12800000.0
2006-03-29 10:16:00,70.662,70.676,70.662,70.669,13200000.0
2006-03-29 10:17:00,70.648,70.654,70.637,70.637,11200000.0
2006-03-29 10:18:00,70.649,70.657,70.633,70.657,11200000.0
2006-03-29 10:19:00,70.653,70.661,70.648,70.661,11200000.0
2006-03-29 10:20:00,70.664,70.664,70.648,70.65,17600000.0
2006-03-29 10:21:00,70.636,70.658,70.636,70.643,16000000.0
2006-03-29 10:22:00,70.633,70.645,70.633,70.637,11200000.0
2006-03-29 10:23:00,70.656,70.665,70.649,70.649,11600000.0
2006-03-29 10:24:00,70.646,70.651,70.643,70.643,12800000.0
2006-03-29 10:25:00,70.648,70.651,70.639,70.651,11200000.0
2006-03-29 10:26:00,70.656,70.656,70.649,70.654,4800000.0
2006-03-29 10:27:00,70.646,70.665,70.643,70.665,11200000.0
2006-03-29 10:28:00,70.672,70.694,70.672,70.692,12800000.0
2006-03-29 10:29:00,70.696,70.696,70.681,70.681,11200000.0
2006-03-29 10:30:00,70.662,70.681,70.662,70.681,8000000.0
2006-03-29 10:31:00,70.692,70.692,70.668,70.672,12800000.0
2006-03-29 10:32:00,70.673,70.676,70.667,70.667,17600000.0
2006-03-29 10:33:00,70.657,70.664,70.653,70.653,11200000.0
2006-03-29 10:34:00,70.648,70.669,70.648,70.669,11200000.0
2006-03-29 10:35:00,70.689,70.696,70.682,70.696,11200000.0
2006-03-29 10:36:00,70.69,70.69,70.674,70.674,11200000.0
2006-03-29 10:37:00,70.689,70.707,70.607,70.699,11200000.0
2006-03-29 10:39:00,70.707,70.726,70.707,70.726,11200000.0
2006-03-29 10:40:00,70.723,70.723,70.708,70.708,16000000.0
2006-03-29 10:41:00,70.709,70.718,70.709,70.717,12800000.0
2006-03-29 10:42:00,70.722,70.722,70.707,70.717,11200000.0
2006-03-29 10:43:00,70.716,70.718,70.712,70.715,11200000.0
2006-03-29 10:44:00,70.711,70.717,70.71,70.715,12800000.0
2006-03-29 10:45:00,70.709,70.726,70.709,70.725,12800000.0
2006-03-29 10:47:00,70.732,70.736,70.715,70.734,12800000.0
2006-03-29 10:48:00,70.735,70.741,70.73,70.741,12800000.0
2006-03-29 10:49:00,70.732,70.74,70.732,70.74,11200000.0
2006-03-29 10:50:00,70.742,70.751,70.735,70.735,15400000.0
2006-03-29 10:51:00,70.74,70.749,70.74,70.744,17600000.0
2006-03-29 10:52:00,70.738,70.738,70.727,70.729,11200000.0
2006-03-29 10:53:00,70.733,70.737,70.708,70.712,11200000.0
2006-03-29 10:55:00,70.73,70.73,70.715,70.717,11200000.0
2006-03-29 10:56:00,70.729,70.729,70.724,70.728,17600000.0
2006-03-29 10:57:00,70.739,70.747,70.739,70.747,16000000.0
2006-03-29 10:58:00,70.755,70.77,70.669,70.766,13200000.0
2006-03-29 10:59:00,70.77,70.77,70.748,70.748,11200000.0
2006-03-29 11:00:00,70.757,70.759,70.752,70.752,12800000.0
2006-03-29 11:01:00,70.761,70.778,70.761,70.778,12800000.0
2006-03-29 11:02:00,70.797,70.803,70.794,70.795,15400000.0
2006-03-29 11:03:00,70.797,70.797,70.777,70.785,12200000.0
2006-03-29 11:04:00,70.795,70.81,70.795,70.798,14400000.0
2006-03-29 11:05:00,70.8,70.804,70.788,70.8,17600000.0
2006-03-29 11:06:00,70.798,70.8,70.785,70.8,17600000.0
2006-03-29 11:07:00,70.799,70.806,70.784,70.806,17600000.0
2006-03-29 11:08:00,70.759,70.842,70.759,70.811,11200000.0
2006-03-29 11:09:00,70.792,70.794,70.783,70.793,17600000.0
2006-03-29 11:10:00,70.814,70.816,70.805,70.812,12800000.0
2006-03-29 11:11:00,70.8,70.804,70.788,70.804,11200000.0
2006-03-29 11:12:00,70.802,70.803,70.787,70.787,17600000.0
2006-03-29 11:13:00,70.806,70.81,70.787,70.801,14400000.0
2006-03-29 11:14:00,70.802,70.802,70.793,70.794,10600000.0
2006-03-29 11:16:00,70.797,70.81,70.797,70.81,12200000.0
2006-03-29 11:17:00,70.802,70.817,70.799,70.817,11200000.0
2006-03-29 11:18:00,70.819,70.826,70.812,70.826,12800000.0
2006-03-29 11:19:00,70.835,70.843,70.82,70.82,17600000.0
2006-03-29 11:21:00,70.825,70.826,70.815,70.826,14400000.0
2006-03-29 11:22:00,70.834,70.852,70.834,70.852,12800000.0
2006-03-29 11:23:00,70.882,70.925,70.882,70.923,11200000.0
2006-03-29 11:24:00,70.961,70.961,70.936,70.942,12800000.0
2006-03-29 11:25:00,70.957,70.964,70.946,70.957,17600000.0
2006-03-29 11:26:00,70.945,70.954,70.94,70.949,14400000.0
2006-03-29 11:27:00,70.945,70.95,70.929,70.95,11200000.0
2006-03-29 11:28:00,70.948,70.948,70.934,70.941,14400000.0
2006-03-29 11:29:00,70.939,70.939,70.93,70.936,13800000.0
2006-03-29 11:30:00,70.923,70.935,70.923,70.926,14400000.0
2006-03-29 11:31:00,70.931,70.942,70.926,70.942,11200000.0
2006-03-29 11:32:00,70.938,70.952,70.938,70.951,17000000.0
2006-03-29 11:33:00,70.948,70.948,70.925,70.925,12800000.0
2006-03-29 11:34:00,70.918,70.931,70.918,70.918,12800000.0
2006-03-29 11:37:00,70.94,70.942,70.937,70.938,11200000.0
2006-03-29 11:38:00,70.932,70.945,70.932,70.943,11200000.0
2006-03-29 11:39:00,70.954,70.954,70.929,70.949,11200000.0
2006-03-29 11:40:00,70.961,70.971,70.961,70.971,11200000.0
2006-03-29 11:41:00,70.984,70.992,70.98,70.98,16000000.0
2006-03-29 11:42:00,70.978,70.983,70.959,70.969,17600000.0
2006-03-29 11:43:00,70.988,70.995,70.979,70.992,11200000.0
2006-03-29 11:44:00,71.009,71.024,71.009,71.024,11200000.0
2006-03-29 11:45:00,71.018,71.028,71.018,71.026,14400000.0
2006-03-29 11:46:00,71.025,71.053,71.025,71.053,11200000.0
2006-03-29 11:47:00,71.053,71.053,71.026,71.038,17600000.0
2006-03-29 11:48:00,71.027,71.027,70.995,70.998,11200000.0
2006-03-29 11:49:00,70.999,71.013,70.998,71.009,12800000.0
2006-03-29 11:50:00,71.01,71.019,71.01,71.015,12800000.0
2006-03-29 11:51:00,71.007,71.007,71.0,71.0,11200000.0
2006-03-29 11:52:00,71.01,71.014,71.008,71.014,11200000.0
2006-03-29 11:53:00,71.012,71.012,70.999,71.007,16000000.0
2006-03-29 11:54:00,71.016,71.023,71.015,71.015,14800000.0
2006-03-29 11:55:00,71.008,71.013,70.949,71.013,11200000.0
2006-03-29 11:56:00,71.01,71.017,71.009,71.011,12800000.0
2006-03-29 11:57:00,71.014,71.018,71.007,71.015,12800000.0
2006-03-29 11:58:00,71.026,71.026,71.015,71.021,11200000.0
2006-03-29 11:59:00,71.026,71.038,71.026,71.033,11200000.0
2006-03-29 12:00:00,71.032,71.039,71.031,71.038,10600000.0
2006-03-29 12:01:00,71.047,71.058,71.047,71.051,11200000.0
2006-03-29 12:05:00,71.062,71.095,71.062,71.095,17600000.0
2006-03-29 12:06:00,71.101,71.109,71.099,71.099,12800000.0
2006-03-29 12:07:00,71.103,71.14,71.103,71.14,11200000.0
2006-03-29 12:08:00,71.139,71.139,71.122,71.126,11200000.0
2006-03-29 12:09:00,71.133,71.147,71.133,71.138,14400000.0
2006-03-29 12:10:00,71.122,71.129,71.112,71.123,11200000.0
2006-03-29 12:11:00,71.14,71.162,71.14,71.152,12800000.0
2006-03-29 12:12:00,71.164,71.205,71.164,71.205,11600000.0
2006-03-29 12:13:00,71.21,71.21,71.192,71.197,11200000.0
2006-03-29 12:14:00,71.194,71.197,71.188,71.197,12800000.0
2006-03-29 12:16:00,71.185,71.2,71.185,71.2,12800000.0
2006-03-29 12:17:00,71.191,71.199,71.135,71.196,17600000.0
2006-03-29 12:18:00,71.186,71.193,71.184,71.188,16000000.0
2006-03-29 12:19:00,71.173,71.173,71.14,71.144,12800000.0
2006-03-29 12:20:00,71.126,71.126,71.11,71.115,14400000.0
2006-03-29 12:21:00,71.126,71.138,71.126,71.138,11200000.0
2006-03-29 12:22:00,71.136,71.143,71.127,71.143,16000000.0
2006-03-29 12:23:00,71.15,71.156,71.144,71.149,13800000.0
2006-03-29 12:24:00,71.142,71.156,71.141,71.149,12800000.0
2006-03-29 12:25:00,71.161,71.167,71.161,71.166,11200000.0
2006-03-29 12:26:00,71.165,71.168,71.153,71.165,11200000.0
2006-03-29 12:27:00,71.155,71.164,71.153,71.153,11200000.0
2006-03-29 12:28:00,71.148,71.15,71.14,71.146,12800000.0
2006-03-29 12:29:00,71.144,71.153,71.142,71.148,17600000.0
2006-03-29 12:30:00,71.147,71.154,71.144,71.154,17600000.0
2006-03-29 12:31:00,71.146,71.15,71.137,71.148,12800000.0
2006-03-29 12:32:00,71.146,71.155,71.142,71.146,12200000.0
2006-03-29 12:33:00,71.135,71.138,71.128,71.136,13800000.0
2006-03-29 12:34:00,71.138,71.147,71.136,71.137,12800000.0
2006-03-29 12:36:00,71.131,71.139,71.131,71.137,11200000.0
2006-03-29 12:37:00,71.13,71.138,71.119,71.126,11200000.0
2006-03-29 12:38:00,71.127,71.134,71.04,71.133,17600000.0
2006-03-29 12:39:00,71.129,71.137,71.126,71.126,16000000.0
2006-03-29 12:40:00,71.111,71.111,71.09,71.104,16000000.0
2006-03-29 12:41:00,71.108,71.112,71.081,71.081,12800000.0
2006-03-29 12:42:00,71.079,71.085,71.079,71.085,14400000.0
2006-03-29 12:43:00,71.088,71.088,71.075,71.083,12800000.0
2006-03-29 12:44:00,71.047,71.057,71.037,71.043,17600000.0
2006-03-29 12:45:00,71.055,71.063,71.051,71.063,16000000.0
2006-03-29 12:46:00,71.073,71.093,71.073,71.091,12800000.0
2006-03-29 12:47:00,71.067,71.075,71.047,71.075,12800000.0
2006-03-29 12:48:00,71.064,71.071,71.043,71.044,12800000.0
2006-03-29 12:50:00,71.042,71.042,71.029,71.033,14400000.0
2006-03-29 12:51:00,71.021,71.021,70.988,70.988,11600000.0
2006-03-29 12:52:00,70.997,70.999,70.989,70.99,11200000.0
2006-03-29 12:53:00,70.988,70.99,70.977,70.977,11200000.0
2006-03-29 12:54:00,70.968,70.978,70.951,70.951,12800000.0
2006-03-29 12:55:00,70.941,70.941,70.922,70.929,16000000.0
2006-03-29 12:56:00,70.922,70.949,70.916,70.949,11200000.0
2006-03-29 12:57:00,70.945,70.947,70.937,70.944,11200000.0
2006-03-29 12:58:00,70.94,70.961,70.94,70.961,17600000.0
2006-03-29 12:59:00,70.959,70.971,70.959,70.963,16000000.0
2006-03-29 13:00:00,70.969,70.98,70.964,70.98,12800000.0
2006-03-29 13:01:00,70.97,70.984,70.968,70.984,14400000.0
2006-03-29 13:02:00,70.982,70.982,70.966,70.981,12800000.0
2006-03-29 13:03:00,70.999,70.999,70.969,70.979,16000000.0
2006-03-29 13:04:00,70.991,70.996,70.99,70.993,11200000.0
2006-03-29 13:05:00,70.992,71.0,70.989,70.997,12800000.0
2006-03-29 13:06:00,71.003,71.003,70.992,70.992,11200000.0
2006-03-29 13:07:00,71.003,71.018,70.995,71.015,14400000.0
2006-03-29 13:08:00,71.037,71.048,71.037,71.047,17600000.0
2006-03-29 13:09:00,71.055,71.055,71.043,71.053,11600000.0
2006-03-29 13:10:00,71.044,71.058,71.034,71.058,16000000.0
2006-03-29 13:11:00,71.054,71.069,71.054,71.069,11200000.0
2006-03-29 13:12:00,71.061,71.061,71.054,71.059,12800000.0
2006-03-29 13:14:00,71.056,71.091,71.056,71.084,12800000.0
2006-03-29 13:15:00,71.1,71.108,71.088,71.108,13200000.0
2006-03-29 13:16:00,71.105,71.117,71.105,71.112,17600000.0
2006-03-29 13:17:00,71.103,71.122,71.103,71.122,12800000.0
2006-03-29 13:18:00,71.114,71.117,71.097,71.117,11200000.0
2006-03-29 13:19:00,71.135,71.15,71.129,71.149,16000000.0
2006-03-29 13:20:00,71.143,71.143,71.128,71.128,9600000.0
2006-03-29 13:21:00,71.137,71.143,71.132,71.14,11200000.0
2006-03-29 13:22:00,71.135,71.162,71.135,71.162,14400000.0
2006-03-29 13:23:00,71.165,71.166,71.155,71.156,12800000.0
2006-03-29 13:24:00,71.161,71.161,71.082,71.139,8000000.0
2006-03-29 13:25:00,71.174,71.189,71.161,71.161,17000000.0
2006-03-29 13:26:00,71.163,71.163,71.144,71.145,17600000.0
2006-03-29 13:27:00,71.132,71.14,71.124,71.14,12800000.0
2006-03-29 13:28:00,71.127,71.127,71.033,71.122,16000000.0
2006-03-29 13:29:00,71.112,71.116,71.101,71.101,11200000.0
2006-03-29 13:30:00,71.099,71.101,71.087,71.087,12800000.0
2006-03-29 13:31:00,71.071,71.079,71.071,71.075,11200000.0
2006-03-29 13:33:00,71.064,71.066,71.059,71.061,19200000.0
2006-03-29 13:34:00,71.068,71.074,71.065,71.074,13800000.0
2006-03-29 13:36:00,71.074,71.08,71.073,71.073,17600000.0
2006-03-29 13:37:00,71.08,71.092,71.078,71.092,14400000.0
2006-03-29 13:38:00,71.091,71.094,71.085,71.092,33600000.0
2006-03-29 13:39:00,71.093,71.093,71.077,71.089,14400000.0
2006-03-29 13:40:00,71.085,71.09,71.08,71.087,40000000.0
2006-03-29 13:41:00,71.079,71.084,71.073,71.084,16000000.0
2006-03-29 13:42:00,71.086,71.099,71.086,71.087,11200000.0
2006-03-29 13:43:00,71.082,71.115,71.082,71.115,26600000.0
2006-03-29 13:44:00,71.153,71.153,71.124,71.124,33600000.0
2006-03-29 13:45:00,71.121,71.127,71.101,71.101,20800000.0
2006-03-29 13:46:00,71.099,71.104,71.096,71.104,24000000.0
2006-03-29 13:48:00,71.112,71.117,71.107,71.113,12800000.0
2006-03-29 13:49:00,71.114,71.114,71.106,71.11,17600000.0
2006-03-29 13:50:00,71.105,71.105,71.074,71.074,11200000.0
2006-03-29 13:51:00,71.086,71.099,71.086,71.092,24000000.0
2006-03-29 13:52:00,71.106,71.116,71.098,71.098,12800000.0
2006-03-29 13:53:00,71.098,71.104,71.098,71.099,17600000.0
2006-03-29 13:55:00,71.098,71.104,71.092,71.096,14400000.0
2006-03-29 13:58:00,71.093,71.093,71.075,71.075,13800000.0
2006-03-29 13:59:00,71.076,71.089,71.075,71.089,32000000.0
2006-03-29 14:00:00,71.089,71.092,71.088,71.09,48200000.0
2006-03-29 14:01:00,71.088,71.092,71.083,71.092,31400000.0
2006-03-29 14:02:00,71.087,71.087,71.067,71.078,14400000.0
2006-03-29 14:03:00,71.074,71.074,71.067,71.067,14400000.0
2006-03-29 14:04:00,71.066,71.068,71.055,71.055,11200000.0
2006-03-29 14:05:00,71.053,71.053,71.033,71.033,24000000.0
2006-03-29 14:07:00,71.042,71.049,71.034,71.049,40000000.0
2006-03-29 14:09:00,71.048,71.048,71.037,71.041,33600000.0
2006-03-29 14:10:00,71.038,71.043,71.033,71.043,33600000.0
2006-03-29 14:11:00,71.039,71.04,71.023,71.025,14400000.0
2006-03-29 14:12:00,71.024,71.037,71.022,71.028,27200000.0
2006-03-29 14:13:00,71.029,71.035,71.017,71.024,14400000.0
2006-03-29 14:14:00,71.033,71.044,71.025,71.044,12800000.0
2006-03-29 14:15:00,71.05,71.05,71.038,71.039,28800000.0
2006-03-29 14:16:00,71.039,71.053,71.039,71.053,25600000.0
2006-03-29 14:17:00,71.045,71.049,71.041,71.041,12800000.0
2006-03-29 14:18:00,71.039,71.039,71.031,71.031,16000000.0
2006-03-29 14:19:00,71.025,71.029,71.02,71.023,12800000.0
2006-03-29 14:21:00,71.038,71.038,71.028,71.03,28800000.0
2006-03-29 14:22:00,71.008,71.009,70.998,71.008,11200000.0
2006-03-29 14:23:00,71.014,71.017,71.007,71.017,48000000.0
2006-03-29 14:25:00,71.01,71.023,71.01,71.023,12800000.0
2006-03-29 14:26:00,71.027,71.033,71.023,71.029,12800000.0
2006-03-29 14:27:00,71.02,71.021,71.007,71.012,17600000.0
2006-03-29 14:28:00,71.014,71.023,71.005,71.009,10600000.0
2006-03-29 14:29:00,71.001,71.008,71.0,71.008,36800000.0
2006-03-29 14:30:00,70.994,70.996,70.989,70.989,22400000.0
2006-03-29 14:34:00,70.986,70.991,70.977,70.991,12800000.0
2006-03-29 14:35:00,71.0,71.0,70.995,70.995,14400000.0
2006-03-29 14:36:00,70.997,71.003,70.996,70.996,11200000.0
2006-03-29 14:37:00,71.012,71.016,71.008,71.015,11200000.0
2006-03-29 14:38:00,71.021,71.021,71.002,71.01,56000000.0
2006-03-29 14:39:00,71.007,71.007,70.983,70.983,12800000.0
2006-03-29 14:40:00,70.968,71.015,70.968,71.013,14400000.0
2006-03-29 14:41:00,71.019,71.023,71.01,71.012,55400000.0
2006-03-29 14:42:00,71.002,71.002,70.988,70.997,12800000.0
2006-03-29 14:43:00,71.004,71.004,70.979,70.979,25000000.0
2006-03-29 14:44:00,70.97,70.976,70.968,70.976,12800000.0
2006-03-29 14:45:00,70.984,70.997,70.981,70.997,11200000.0
2006-03-29 14:46:00,70.998,71.014,70.998,71.014,10600000.0
2006-03-29 14:47:00,71.014,71.019,70.991,70.992,16000000.0
2006-03-29 14:48:00,70.988,70.992,70.983,70.992,19200000.0
2006-03-29 14:49:00,70.995,71.001,70.985,71.001,32000000.0
2006-03-29 14:50:00,71.008,71.008,70.983,70.986,29200000.0
2006-03-29 14:51:00,71.003,71.006,71.0,71.006,32000000.0
2006-03-29 14:52:00,70.999,71.003,70.995,71.003,12800000.0
2006-03-29 14:53:00,71.002,71.002,70.986,70.991,17600000.0
2006-03-29 14:54:00,70.989,70.99,70.983,70.99,12800000.0
2006-03-29 14:55:00,71.0,71.013,70.994,71.013,16000000.0
2006-03-29 14:56:00,71.003,71.021,71.003,71.008,12800000.0
2006-03-29 14:57:00,71.02,71.029,71.02,71.027,12800000.0
2006-03-29 14:58:00,71.035,71.036,71.025,71.03,17600000.0
2006-03-29 14:59:00,71.024,71.024,70.999,70.999,16000000.0
2006-03-29 15:01:00,70.996,71.013,70.996,71.008,12800000.0
2006-03-29 15:02:00,71.013,71.013,71.001,71.007,27200000.0
2006-03-29 15:03:00,71.004,71.006,70.998,70.998,12800000.0
2006-03-29 15:05:00,70.997,71.009,70.997,71.008,11200000.0
2006-03-29 15:06:00,71.004,71.012,71.003,71.003,11200000.0
2006-03-29 15:07:00,71.018,71.02,71.012,71.017,25600000.0
2006-03-29 15:08:00,71.02,71.028,71.02,71.021,11200000.0
2006-03-29 15:09:00,71.026,71.084,71.026,71.079,16000000.0
2006-03-29 15:10:00,71.06,71.06,71.025,71.027,12800000.0
2006-03-29 15:11:00,71.04,71.04,71.03,71.03,32000000.0
2006-03-29 15:12:00,71.031,71.041,71.031,71.039,12800000.0
2006-03-29 15:13:00,71.043,71.065,71.043,71.065,44800000.0
2006-03-29 15:14:00,71.068,71.069,71.058,71.058,34600000.0
2006-03-29 15:15:00,71.047,71.057,71.047,71.057,22400000.0
2006-03-29 15:16:00,71.057,71.06,71.045,71.047,36800000.0
2006-03-29 15:17:00,71.021,71.024,71.013,71.013,22400000.0
2006-03-29 15:18:00,71.039,71.041,71.029,71.03,22400000.0
2006-03-29 15:19:00,71.029,71.058,71.029,71.058,15400000.0
2006-03-29 15:20:00,71.063,71.067,71.06,71.067,24400000.0
2006-03-29 15:21:00,71.067,71.067,71.057,71.057,14800000.0
2006-03-29 15:22:00,71.066,71.069,71.059,71.069,12800000.0
2006-03-29 15:23:00,71.074,71.082,71.072,71.072,47200000.0
2006-03-29 15:25:00,71.062,71.083,71.062,71.083,26600000.0
2006-03-29 15:26:00,71.04,71.04,71.024,71.024,39800000.0
2006-03-29 15:27:00,71.048,71.06,71.048,71.058,28200000.0
2006-03-29 15:28:00,71.055,71.057,71.029,71.029,69800000.0
2006-03-29 15:29:00,71.023,71.023,70.931,71.018,46400000.0
2006-03-29 15:30:00,70.943,71.087,70.93,70.964,115200000.0
2006-03-29 15:31:00,71.053,71.054,71.044,71.045,60800000.0
2006-03-29 15:32:00,71.044,71.053,71.044,71.045,29800000.0
2006-03-29 15:33:00,71.055,71.055,71.044,71.044,30400000.0
2006-03-29 15:34:00,71.046,71.06,71.04,71.052,22400000.0
2006-03-29 15:35:00,71.068,71.071,71.062,71.067,33600000.0
2006-03-29 15:36:00,71.066,71.073,71.065,71.067,32000000.0
2006-03-29 15:37:00,71.055,71.062,71.054,71.062,30400000.0
2006-03-29 15:38:00,71.065,71.073,71.051,71.073,59200000.0
2006-03-29 15:39:00,71.077,71.077,71.067,71.07,36800000.0
2006-03-29 15:40:00,71.055,71.063,71.053,71.063,35200000.0
2006-03-29 15:41:00,71.064,71.064,71.053,71.062,25600000.0
2006-03-29 15:42:00,71.066,71.08,71.066,71.08,43200000.0
2006-03-29 15:43:00,71.089,71.098,71.085,71.086,27000000.0
2006-03-29 15:44:00,71.081,71.083,71.069,71.083,12800000.0
2006-03-29 15:45:00,71.074,71.074,71.056,71.074,16000000.0
2006-03-29 15:47:00,71.075,71.075,71.064,71.064,30400000.0
2006-03-29 15:48:00,71.063,71.063,71.051,71.051,27200000.0
2006-03-29 15:49:00,71.049,71.05,71.04,71.049,11200000.0
2006-03-29 15:50:00,71.058,71.058,71.037,71.039,11200000.0
2006-03-29 15:51:00,71.024,71.031,71.024,71.031,12800000.0
2006-03-29 15:52:00,71.037,71.04,71.029,71.04,20800000.0
2006-03-29 15:53:00,71.045,71.045,71.021,71.021,24000000.0
2006-03-29 15:54:00,71.028,71.029,71.024,71.027,28800000.0
2006-03-29 15:55:00,71.026,71.036,71.024,71.036,24000000.0
2006-03-29 15:56:00,71.017,71.049,71.017,71.036,51200000.0
2006-03-29 15:57:00,71.034,71.067,71.034,71.061,12800000.0
2006-03-29 15:58:00,71.066,71.066,71.057,71.066,19600000.0
2006-03-29 15:59:00,71.074,71.082,71.068,71.068,36800000.0
2006-03-29 16:00:00,71.056,71.091,71.056,71.091,51200000.0
2006-03-29 16:01:00,71.094,71.124,71.094,71.112,41000000.0
2006-03-29 16:02:00,71.125,71.143,71.125,71.127,11200000.0
2006-03-29 16:03:00,71.143,71.164,71.143,71.159,62200000.0
2006-03-29 16:04:00,71.164,71.172,71.138,71.138,44800000.0
2006-03-29 16:05:00,71.125,71.141,71.125,71.141,48000000.0
2006-03-29 16:06:00,71.149,71.149,71.131,71.131,34600000.0
2006-03-29 16:07:00,71.117,71.135,71.112,71.135,31400000.0
2006-03-29 16:08:00,71.128,71.134,71.127,71.127,44800000.0
2006-03-29 16:09:00,71.133,71.154,71.129,71.154,44800000.0
2006-03-29 16:10:00,71.16,71.179,71.155,71.155,41600000.0
2006-03-29 16:11:00,71.126,71.144,71.126,71.144,14400000.0
2006-03-29 16:12:00,71.134,71.143,71.134,71.141,55400000.0
2006-03-29 16:13:00,71.14,71.141,71.129,71.141,11200000.0
2006-03-29 16:14:00,71.146,71.151,71.141,71.141,49600000.0
2006-03-29 16:15:00,71.154,71.171,71.153,71.171,59200000.0
2006-03-29 16:16:00,71.161,71.165,71.154,71.159,17600000.0
2006-03-29 16:17:00,71.142,71.143,71.133,71.134,38400000.0
2006-03-29 16:18:00,71.123,71.125,71.115,71.12,11200000.0
2006-03-29 16:19:00,71.105,71.107,71.098,71.1,22400000.0
2006-03-29 16:20:00,71.096,71.097,71.088,71.094,11200000.0
2006-03-29 16:21:00,71.104,71.105,71.096,71.103,27200000.0
2006-03-29 16:22:00,71.095,71.095,71.075,71.089,41600000.0
2006-03-29 16:23:00,71.089,71.089,71.069,71.07,43200000.0
2006-03-29 16:24:00,71.093,71.097,71.079,71.079,17600000.0
2006-03-29 16:25:00,71.087,71.087,71.076,71.082,33600000.0
2006-03-29 16:26:00,71.064,71.064,71.053,71.053,17600000.0
2006-03-29 16:27:00,71.047,71.054,71.046,71.049,34600000.0
2006-03-29 16:28:00,71.034,71.038,70.986,70.986,27200000.0
2006-03-29 16:29:00,70.96,70.982,70.96,70.982,11600000.0
2006-03-29 16:30:00,70.971,70.971,70.922,70.922,11200000.0
2006-03-29 16:31:00,70.951,70.951,70.926,70.926,41600000.0
2006-03-29 16:32:00,70.92,70.967,70.92,70.967,12800000.0
2006-03-29 16:33:00,70.953,70.957,70.919,70.919,26600000.0
2006-03-29 16:34:00,70.914,70.954,70.914,70.954,35200000.0
2006-03-29 16:35:00,70.973,70.978,70.948,70.948,52800000.0
2006-03-29 16:36:00,70.927,70.933,70.926,70.929,51200000.0
2006-03-29 16:37:00,70.91,70.926,70.91,70.912,41600000.0
2006-03-29 16:38:00,70.91,70.922,70.909,70.922,40000000.0
2006-03-29 16:39:00,70.923,70.923,70.913,70.916,35200000.0
2006-03-29 16:40:00,70.908,70.921,70.908,70.915,56000000.0
2006-03-29 16:41:00,70.917,70.92,70.908,70.911,73600000.0
2006-03-29 16:42:00,70.912,70.913,70.901,70.908,53800000.0
2006-03-29 16:44:00,70.915,70.918,70.911,70.918,11200000.0
2006-03-29 16:45:00,70.909,70.917,70.907,70.913,57600000.0
2006-03-29 16:46:00,70.921,70.931,70.911,70.911,11200000.0
2006-03-29 16:47:00,70.918,70.934,70.915,70.934,70400000.0
2006-03-29 16:48:00,70.929,70.937,70.922,70.922,52800000.0
2006-03-29 16:49:00,70.922,70.926,70.918,70.924,36800000.0
2006-03-29 16:50:00,70.922,70.932,70.92,70.932,75200000.0
2006-03-29 16:51:00,70.93,70.955,70.93,70.955,32000000.0
2006-03-29 16:52:00,70.949,70.965,70.949,70.965,46400000.0
2006-03-29 16:53:00,70.965,70.967,70.96,70.962,30400000.0
2006-03-29 16:54:00,70.979,70.996,70.979,70.996,11200000.0
2006-03-29 16:56:00,70.99,70.993,70.983,70.989,36800000.0
2006-03-29 16:57:00,70.984,71.015,70.984,71.015,19200000.0
2006-03-29 16:58:00,71.012,71.012,70.99,70.999,12800000.0
2006-03-29 16:59:00,71.01,71.01,70.994,70.994,51200000.0
2006-03-29 17:00:00,70.981,70.988,70.968,70.988,49600000.0
2006-03-29 17:01:00,71.022,71.051,71.022,71.051,40000000.0
2006-03-29 17:02:00,71.067,71.123,71.067,71.123,33600000.0
2006-03-29 17:03:00,71.129,71.144,71.123,71.127,44800000.0
2006-03-29 17:04:00,71.141,71.15,71.137,71.148,42000000.0
2006-03-29 17:05:00,71.139,71.14,71.125,71.134,54400000.0
2006-03-29 17:06:00,71.15,71.15,71.139,71.139,59600000.0
2006-03-29 17:07:00,71.141,71.161,71.141,71.161,34600000.0
2006-03-29 17:08:00,71.174,71.216,71.174,71.204,67600000.0
2006-03-29 17:09:00,71.233,71.246,71.213,71.243,58600000.0
2006-03-29 17:10:00,71.23,71.23,71.188,71.188,25600000.0
2006-03-29 17:11:00,71.18,71.197,71.18,71.183,38400000.0
2006-03-29 17:12:00,71.18,71.186,71.18,71.185,25600000.0
2006-03-29 17:13:00,71.18,71.18,71.163,71.163,28800000.0
2006-03-29 17:14:00,71.153,71.171,71.15,71.163,21200000.0
2006-03-29 17:15:00,71.173,71.175,71.166,71.175,19200000.0
2006-03-29 17:16:00,71.18,71.18,71.162,71.175,17600000.0
2006-03-29 17:17:00,71.19,71.19,71.169,71.169,38800000.0
2006-03-29 17:18:00,71.175,71.185,71.162,71.171,57600000.0
2006-03-29 17:19:00,71.169,71.173,71.167,71.169,24000000.0
2006-03-29 17:20:00,71.162,71.165,71.161,71.162,16000000.0
2006-03-29 17:21:00,71.164,71.167,71.158,71.165,28800000.0
2006-03-29 17:22:00,71.168,71.174,71.164,71.171,19200000.0
2006-03-29 17:23:00,71.16,71.166,71.157,71.163,11200000.0
2006-03-29 17:24:00,71.167,71.167,71.134,71.136,12800000.0
2006-03-29 17:25:00,71.131,71.144,71.128,71.144,17600000.0
2006-03-29 17:26:00,71.165,71.171,71.151,71.151,12800000.0
2006-03-29 17:27:00,71.153,71.159,71.149,71.149,46400000.0
2006-03-29 17:28:00,71.146,71.167,71.146,71.167,12800000.0
2006-03-29 17:29:00,71.182,71.212,71.182,71.194,27200000.0
2006-03-29 17:30:00,71.185,71.191,71.176,71.177,18000000.0
2006-03-29 17:31:00,71.181,71.181,71.147,71.159,88200000.0
2006-03-29 17:32:00,71.177,71.178,71.167,71.177,52800000.0
2006-03-29 17:33:00,71.196,71.207,71.191,71.207,36800000.0
2006-03-29 17:34:00,71.218,71.218,71.203,71.217,64000000.0
2006-03-29 17:35:00,71.209,71.209,71.194,71.194,42600000.0
2006-03-29 17:36:00,71.188,71.193,71.178,71.178,33600000.0
2006-03-29 17:37:00,71.187,71.196,71.183,71.183,16000000.0
2006-03-29 17:38:00,71.188,71.19,71.183,71.183,35200000.0
2006-03-29 17:39:00,71.181,71.189,71.179,71.185,16000000.0
2006-03-29 17:40:00,71.176,71.182,71.174,71.174,75200000.0
2006-03-29 17:41:00,71.178,71.18,71.163,71.163,12800000.0
2006-03-29 17:42:00,71.166,71.169,71.16,71.165,11200000.0
2006-03-29 17:43:00,71.167,71.171,71.16,71.17,17600000.0
2006-03-29 17:44:00,71.174,71.185,71.169,71.185,30400000.0
2006-03-29 17:45:00,71.186,71.19,71.142,71.142,30400000.0
2006-03-29 17:46:00,71.152,71.154,71.141,71.15,41600000.0
2006-03-29 17:47:00,71.176,71.179,71.15,71.15,58000000.0
2006-03-29 17:48:00,71.163,71.163,71.146,71.149,57600000.0
2006-03-29 17:49:00,71.137,71.144,71.132,71.137,46400000.0
2006-03-29 17:50:00,71.131,71.147,71.131,71.147,8000000.0
2006-03-29 17:51:00,71.15,71.156,71.146,71.148,49600000.0
2006-03-29 17:52:00,71.148,71.148,71.131,71.134,42600000.0
2006-03-29 17:53:00,71.13,71.138,71.121,71.138,33600000.0
2006-03-29 17:54:00,71.146,71.163,71.146,71.163,37800000.0
2006-03-29 17:55:00,71.154,71.154,71.123,71.123,40000000.0
2006-03-29 17:56:00,71.113,71.121,71.112,71.121,44800000.0
2006-03-29 17:57:00,71.113,71.116,71.106,71.107,36800000.0
2006-03-29 17:58:00,71.105,71.117,71.105,71.117,17600000.0
2006-03-29 17:59:00,71.113,71.113,71.075,71.075,62800000.0
2006-03-29 18:00:00,71.073,71.105,71.073,71.105,51600000.0
2006-03-29 18:01:00,71.11,71.128,71.098,71.128,32000000.0
2006-03-29 18:02:00,71.135,71.135,71.111,71.131,24000000.0
2006-03-29 18:03:00,71.124,71.124,71.116,71.12,36200000.0
2006-03-29 18:04:00,71.11,71.113,71.104,71.104,33600000.0
2006-03-29 18:05:00,71.116,71.116,71.094,71.094,12800000.0
2006-03-29 18:06:00,71.095,71.102,71.087,71.088,30400000.0
2006-03-29 18:07:00,71.084,71.09,71.073,71.086,11200000.0
2006-03-29 18:08:00,71.091,71.097,71.084,71.092,84800000.0
2006-03-29 18:09:00,71.11,71.122,71.11,71.122,33600000.0
2006-03-29 18:10:00,71.13,71.13,71.085,71.086,16000000.0
2006-03-29 18:11:00,71.129,71.131,71.105,71.112,12800000.0
2006-03-29 18:12:00,71.119,71.148,71.119,71.145,12800000.0
2006-03-29 18:13:00,71.146,71.146,71.12,71.124,26600000.0
2006-03-29 18:14:00,71.119,71.119,71.103,71.104,19200000.0
2006-03-29 18:15:00,71.099,71.099,71.085,71.089,30400000.0
2006-03-29 18:16:00,71.083,71.105,71.079,71.105,56000000.0
2006-03-29 18:17:00,71.089,71.094,71.079,71.088,43200000.0
2006-03-29 18:18:00,71.091,71.092,71.083,71.083,30400000.0
2006-03-29 18:19:00,71.086,71.093,71.085,71.089,46400000.0
2006-03-29 18:20:00,71.09,71.111,71.09,71.099,43200000.0
2006-03-29 18:21:00,71.094,71.094,71.082,71.085,12200000.0
2006-03-29 18:22:00,71.076,71.091,71.071,71.076,33600000.0
2006-03-29 18:23:00,71.085,71.085,71.071,71.08,46400000.0
2006-03-29 18:24:00,71.076,71.076,71.055,71.069,52800000.0
2006-03-29 18:25:00,71.068,71.071,71.055,71.064,33000000.0
2006-03-29 18:26:00,71.04,71.057,71.04,71.048,12800000.0
2006-03-29 18:27:00,71.064,71.072,71.031,71.031,33600000.0
2006-03-29 18:28:00,71.032,71.063,71.032,71.062,12800000.0
2006-03-29 18:30:00,71.044,71.046,71.03,71.046,36800000.0
2006-03-29 18:31:00,71.064,71.064,71.047,71.047,11200000.0
2006-03-29 18:32:00,71.036,71.036,71.026,71.026,69800000.0
2006-03-29 18:33:00,71.029,71.041,71.029,71.041,31400000.0
2006-03-29 18:34:00,71.045,71.045,71.021,71.021,19200000.0
2006-03-29 18:35:00,71.011,71.027,71.009,71.021,43600000.0
2006-03-29 18:36:00,71.013,71.013,71.001,71.001,3200000.0
2006-03-29 18:37:00,70.976,70.993,70.976,70.993,36800000.0
2006-03-29 18:38:00,70.996,71.026,70.996,71.005,49600000.0
2006-03-29 18:39:00,71.014,71.032,71.014,71.024,76800000.0
2006-03-29 18:40:00,71.015,71.017,70.994,70.994,66000000.0
2006-03-29 18:41:00,70.983,70.993,70.982,70.992,71400000.0
2006-03-29 18:42:00,70.999,71.003,70.994,71.0,77800000.0
2006-03-29 18:43:00,71.008,71.019,71.008,71.017,49600000.0
2006-03-29 18:44:00,71.023,71.046,71.023,71.046,30400000.0
2006-03-29 18:45:00,71.055,71.059,71.037,71.047,12800000.0
2006-03-29 18:46:00,71.046,71.046,71.021,71.022,12800000.0
2006-03-29 18:48:00,71.012,71.012,71.006,71.009,28800000.0
2006-03-29 18:49:00,71.014,71.03,71.012,71.012,24000000.0
2006-03-29 18:50:00,71.027,71.044,71.027,71.035,45800000.0
2006-03-29 18:51:00,71.018,71.035,71.016,71.035,12800000.0
2006-03-29 18:52:00,71.035,71.042,71.034,71.038,19200000.0
2006-03-29 18:53:00,71.042,71.048,71.035,71.036,30400000.0
2006-03-29 18:54:00,71.019,71.019,71.007,71.007,19200000.0
2006-03-29 18:55:00,71.015,71.034,71.015,71.034,22400000.0
2006-03-29 18:56:00,71.036,71.036,71.021,71.026,15400000.0
2006-03-29 18:57:00,71.031,71.042,71.031,71.042,19200000.0
2006-03-29 18:58:00,71.047,71.058,71.046,71.058,32000000.0
2006-03-29 18:59:00,71.06,71.06,71.048,71.048,32000000.0
2006-03-29 19:00:00,71.044,71.055,71.043,71.055,14400000.0
2006-03-29 19:01:00,71.066,71.066,71.05,71.05,11200000.0
2006-03-29 19:02:00,71.021,71.03,71.002,71.002,42600000.0
2006-03-29 19:03:00,71.002,71.004,70.999,71.004,14400000.0
2006-03-29 19:04:00,71.006,71.013,71.001,71.013,14400000.0
2006-03-29 19:05:00,71.028,71.029,71.003,71.029,17000000.0
2006-03-29 19:06:00,71.028,71.029,71.01,71.029,56000000.0
2006-03-29 19:07:00,71.034,71.055,71.025,71.055,35200000.0
2006-03-29 19:08:00,71.071,71.098,71.071,71.097,22400000.0
2006-03-29 19:09:00,71.097,71.103,71.093,71.097,12800000.0
2006-03-29 19:10:00,71.103,71.113,71.102,71.113,17000000.0
2006-03-29 19:11:00,71.108,71.115,71.098,71.113,17600000.0
2006-03-29 19:12:00,71.113,71.116,71.109,71.109,23400000.0
2006-03-29 19:13:00,71.101,71.11,71.092,71.11,16000000.0
2006-03-29 19:14:00,71.108,71.108,71.094,71.101,12800000.0
2006-03-29 19:15:00,71.1,71.108,71.091,71.096,16000000.0
2006-03-29 19:16:00,71.109,71.125,71.098,71.118,12800000.0
2006-03-29 19:18:00,71.124,71.13,71.116,71.118,32000000.0
2006-03-29 19:19:00,71.122,71.127,71.116,71.127,11200000.0
2006-03-29 19:20:00,71.126,71.126,71.11,71.118,14400000.0
2006-03-29 19:21:00,71.113,71.135,71.113,71.135,17000000.0
2006-03-29 19:23:00,71.127,71.128,71.112,71.127,16000000.0
2006-03-29 19:24:00,71.13,71.131,71.119,71.129,48000000.0
2006-03-29 19:25:00,71.128,71.132,71.125,71.126,12800000.0
2006-03-29 19:26:00,71.122,71.139,71.122,71.134,41600000.0
2006-03-29 19:27:00,71.119,71.133,71.119,71.133,14400000.0
2006-03-29 19:28:00,71.142,71.149,71.128,71.128,12800000.0
2006-03-29 19:29:00,71.129,71.13,71.12,71.12,12800000.0
2006-03-29 19:32:00,71.115,71.123,71.109,71.109,11200000.0
2006-03-29 19:33:00,71.118,71.126,71.117,71.126,12800000.0
2006-03-29 19:34:00,71.124,71.126,71.115,71.124,12800000.0
2006-03-29 19:35:00,71.117,71.123,71.104,71.106,17600000.0
2006-03-29 19:36:00,71.113,71.124,71.11,71.115,15400000.0
2006-03-29 19:37:00,71.12,71.131,71.12,71.126,11200000.0
2006-03-29 19:38:00,71.122,71.124,71.116,71.116,11200000.0
2006-03-29 19:42:00,71.107,71.117,71.107,71.11,11200000.0
2006-03-29 19:43:00,71.102,71.106,71.094,71.099,10600000.0
2006-03-29 19:44:00,71.097,71.1,71.087,71.093,11600000.0
2006-03-29 19:46:00,71.09,71.093,71.09,71.092,8000000.0
2006-03-29 19:47:00,71.094,71.094,71.08,71.08,9600000.0
2006-03-29 19:48:00,71.074,71.076,71.065,71.068,12800000.0
2006-03-29 19:49:00,71.101,71.126,71.101,71.126,30400000.0
2006-03-29 19:50:00,71.116,71.116,71.084,71.084,12800000.0
2006-03-29 19:51:00,71.071,71.071,71.052,71.052,13200000.0
2006-03-29 19:52:00,71.043,71.064,71.043,71.06,16000000.0
2006-03-29 19:53:00,71.08,71.086,71.08,71.084,11200000.0
2006-03-29 19:54:00,71.059,71.059,71.033,71.033,12800000.0
2006-03-29 19:55:00,71.039,71.059,71.039,71.059,11200000.0
2006-03-29 19:56:00,71.049,71.076,71.049,71.076,16000000.0
2006-03-29 19:57:00,71.074,71.074,71.045,71.045,12800000.0
2006-03-29 19:58:00,71.044,71.051,71.043,71.051,11200000.0
2006-03-29 19:59:00,71.042,71.042,71.015,71.015,6400000.0
2006-03-29 20:00:00,71.011,71.02,71.011,71.018,17600000.0
2006-03-29 20:01:00,71.018,71.025,71.018,71.021,12800000.0
2006-03-29 20:02:00,71.025,71.033,71.024,71.027,17600000.0
2006-03-29 20:03:00,71.027,71.033,71.025,71.031,16000000.0
2006-03-29 20:04:00,71.016,71.031,71.013,71.031,30400000.0
2006-03-29 20:05:00,71.033,71.033,71.019,71.03,12800000.0
2006-03-29 20:06:00,71.03,71.035,71.029,71.035,11200000.0
2006-03-29 20:07:00,71.03,71.034,71.026,71.028,17600000.0
2006-03-29 20:09:00,71.031,71.033,71.025,71.027,11200000.0
2006-03-29 20:10:00,71.013,71.033,71.013,71.024,14400000.0
2006-03-29 20:11:00,71.018,71.019,71.009,71.013,11200000.0
2006-03-29 20:12:00,71.024,71.029,71.022,71.022,11200000.0
2006-03-29 20:14:00,71.012,71.012,70.949,71.005,14400000.0
2006-03-29 20:15:00,71.021,71.052,71.021,71.052,11200000.0
2006-03-29 20:16:00,71.054,71.054,71.04,71.051,28800000.0
2006-03-29 20:17:00,71.065,71.086,71.064,71.085,33600000.0
2006-03-29 20:18:00,71.093,71.098,71.081,71.098,11200000.0
2006-03-29 20:19:00,71.088,71.088,71.082,71.083,11200000.0
2006-03-29 20:20:00,71.08,71.097,71.077,71.097,19600000.0
2006-03-29 20:21:00,71.106,71.106,71.096,71.103,12800000.0
2006-03-29 20:22:00,71.105,71.127,71.105,71.122,14400000.0
2006-03-29 20:23:00,71.113,71.115,71.104,71.104,12800000.0
2006-03-29 20:24:00,71.112,71.112,71.107,71.107,16000000.0
2006-03-29 20:25:00,71.103,71.11,71.103,71.105,11200000.0
2006-03-29 20:26:00,71.101,71.104,71.096,71.1,16000000.0
2006-03-29 20:27:00,71.101,71.101,71.083,71.083,16000000.0
2006-03-29 20:28:00,71.089,71.094,71.081,71.094,11200000.0
2006-03-29 20:29:00,71.093,71.098,71.087,71.098,12800000.0
2006-03-29 20:30:00,71.098,71.098,71.086,71.089,27200000.0
2006-03-29 20:31:00,71.096,71.105,71.095,71.105,11600000.0
2006-03-29 20:32:00,71.111,71.111,71.109,71.109,3200000.0
2006-03-29 20:33:00,71.116,71.141,71.116,71.141,12200000.0
2006-03-29 20:34:00,71.146,71.146,71.138,71.139,11200000.0
2006-03-29 20:35:00,71.143,71.144,71.139,71.142,11200000.0
2006-03-29 20:36:00,71.136,71.142,71.129,71.137,15400000.0
2006-03-29 20:37:00,71.144,71.157,71.144,71.157,8000000.0
2006-03-29 20:40:00,71.149,71.155,71.142,71.153,11200000.0
2006-03-29 20:42:00,71.155,71.161,71.151,71.152,11200000.0
2006-03-29 20:44:00,71.173,71.176,71.172,71.172,6400000.0
2006-03-29 20:45:00,71.17,71.17,71.155,71.155,12200000.0
2006-03-29 20:46:00,71.147,71.148,71.138,71.144,14400000.0
2006-03-29 20:47:00,71.15,71.157,71.146,71.157,12800000.0
2006-03-29 20:48:00,71.162,71.179,71.162,71.179,17600000.0
2006-03-29 20:49:00,71.175,71.175,71.161,71.161,8000000.0
2006-03-29 20:50:00,71.168,71.175,71.16,71.175,14400000.0
2006-03-29 20:51:00,71.176,71.176,71.163,71.163,28800000.0
2006-03-29 20:52:00,71.151,71.157,71.147,71.148,11200000.0
2006-03-29 20:53:00,71.149,71.149,71.142,71.142,16000000.0
2006-03-29 20:54:00,71.146,71.151,71.143,71.151,14800000.0
2006-03-29 20:55:00,71.15,71.156,71.139,71.156,11200000.0
2006-03-29 20:57:00,71.146,71.152,71.141,71.142,12800000.0
2006-03-29 20:58:00,71.137,71.149,71.137,71.149,11200000.0
2006-03-29 21:01:00,71.152,71.161,71.149,71.154,11200000.0
2006-03-29 21:02:00,71.162,71.165,71.153,71.153,16000000.0
2006-03-29 21:04:00,71.149,71.149,71.14,71.144,16000000.0
2006-03-29 21:05:00,71.136,71.14,71.115,71.135,12800000.0
2006-03-29 21:06:00,71.118,71.122,71.111,71.111,12800000.0
2006-03-29 21:07:00,71.113,71.113,71.097,71.105,14400000.0
2006-03-29 21:08:00,71.113,71.113,71.105,71.109,16000000.0
2006-03-29 21:09:00,71.093,71.113,71.093,71.102,8000000.0
2006-03-29 21:10:00,71.102,71.103,71.102,71.103,3200000.0
2006-03-29 21:11:00,71.113,71.121,71.101,71.117,12800000.0
2006-03-29 21:12:00,71.119,71.125,71.119,71.125,12800000.0
2006-03-29 21:13:00,71.126,71.131,71.11,71.12,16000000.0
2006-03-29 21:14:00,71.137,71.155,71.131,71.155,12800000.0
2006-03-29 21:16:00,71.155,71.155,71.145,71.145,9600000.0
2006-03-29 21:17:00,71.145,71.152,71.145,71.152,12800000.0
2006-03-29 21:19:00,71.161,71.169,71.155,71.168,17600000.0
2006-03-29 21:20:00,71.155,71.173,71.155,71.163,14400000.0
2006-03-29 21:23:00,71.149,71.159,71.149,71.159,11200000.0
2006-03-29 21:28:00,71.169,71.173,71.157,71.171,11200000.0
2006-03-29 21:30:00,71.176,71.18,71.172,71.178,12800000.0
2006-03-29 21:31:00,71.172,71.173,71.168,71.171,11200000.0
2006-03-29 21:33:00,71.157,71.17,71.157,71.164,11200000.0
2006-03-29 21:35:00,71.164,71.17,71.164,71.167,12800000.0
2006-03-29 21:37:00,71.163,71.181,71.163,71.178,16000000.0
2006-03-29 21:38:00,71.189,71.236,71.112,71.112,12800000.0
2006-03-29 21:39:00,71.184,71.191,71.183,71.183,12800000.0
2006-03-29 21:40:00,71.186,71.196,71.185,71.196,11200000.0
2006-03-29 21:41:00,71.193,71.202,71.186,71.186,12800000.0
2006-03-29 21:42:00,71.198,71.198,71.174,71.19,14400000.0
2006-03-29 21:43:00,71.196,71.196,71.181,71.183,14400000.0
2006-03-29 21:45:00,71.182,71.188,71.175,71.178,17600000.0
2006-03-29 21:46:00,71.193,71.193,71.175,71.181,14800000.0
2006-03-29 21:47:00,71.17,71.178,71.167,71.178,11200000.0
2006-03-29 21:48:00,71.182,71.183,71.17,71.183,16000000.0
2006-03-29 21:49:00,71.169,71.18,71.169,71.18,11200000.0
2006-03-29 21:50:00,71.178,71.178,71.157,71.171,12800000.0
2006-03-29 21:52:00,71.183,71.183,71.182,71.182,3200000.0
2006-03-29 21:53:00,71.192,71.196,71.191,71.195,11200000.0
2006-03-29 21:55:00,71.197,71.197,71.187,71.187,11200000.0
2006-03-29 21:56:00,71.195,71.2,71.193,71.193,12800000.0
2006-03-29 21:58:00,71.191,71.2,71.191,71.199,17600000.0
2006-03-29 21:59:00,71.208,71.208,71.199,71.199,12800000.0
2006-03-29 22:01:00,71.206,71.215,71.202,71.215,11200000.0
2006-03-29 22:03:00,71.212,71.22,71.212,71.22,17600000.0
2006-03-29 22:05:00,71.224,71.226,71.212,71.212,11200000.0
2006-03-29 22:13:00,71.192,71.206,71.191,71.197,12800000.0
2006-03-29 22:14:00,71.19,71.194,71.183,71.19,12800000.0
2006-03-29 22:15:00,71.182,71.182,71.172,71.175,14400000.0
2006-03-29 22:16:00,71.178,71.186,71.177,71.182,12800000.0
2006-03-29 22:19:00,71.179,71.179,71.168,71.168,14400000.0
2006-03-29 22:20:00,71.173,71.185,71.173,71.185,12800000.0
2006-03-29 22:22:00,71.186,71.186,71.18,71.182,6400000.0
2006-03-29 22:23:00,71.178,71.178,71.169,71.172,12800000.0
2006-03-29 22:24:00,71.168,71.173,71.168,71.172,11200000.0
2006-03-29 22:25:00,71.179,71.179,71.169,71.17,9600000.0
2006-03-29 22:27:00,71.172,71.172,71.164,71.164,12800000.0
2006-03-29 22:30:00,71.171,71.174,71.167,71.17,17600000.0
2006-03-29 22:34:00,71.177,71.177,71.155,71.155,11200000.0
2006-03-29 22:35:00,71.169,71.174,71.166,71.171,12800000.0
2006-03-29 22:36:00,71.175,71.175,71.161,71.166,17600000.0
2006-03-29 22:37:00,71.16,71.16,71.152,71.152,25600000.0
2006-03-29 22:38:00,71.162,71.162,71.148,71.157,17600000.0
2006-03-29 22:39:00,71.154,71.161,71.154,71.159,12800000.0
2006-03-29 22:46:00,71.156,71.156,71.146,71.155,11200000.0
2006-03-29 22:47:00,71.146,71.156,71.146,71.148,17600000.0
2006-03-29 22:48:00,71.149,71.149,71.139,71.139,8000000.0
2006-03-29 22:49:00,71.136,71.137,71.132,71.132,12800000.0
2006-03-29 22:50:00,71.15,71.152,71.141,71.144,11200000.0
2006-03-29 22:53:00,71.147,71.15,71.147,71.15,11200000.0
2006-03-29 22:54:00,71.149,71.15,71.136,71.15,11200000.0
2006-03-29 22:58:00,71.141,71.141,71.134,71.137,6400000.0
2006-03-29 22:59:00,71.139,71.139,71.131,71.131,17600000.0
2006-03-29 23:00:00,71.14,71.143,71.136,71.14,9600000.0
2006-03-29 23:02:00,71.136,71.144,71.132,71.137,17600000.0
2006-03-29 23:03:00,71.137,71.145,71.134,71.136,16000000.0
2006-03-29 23:04:00,71.139,71.142,71.13,71.138,11200000.0
2006-03-29 23:06:00,71.137,71.142,71.137,71.138,12800000.0
2006-03-29 23:07:00,71.137,71.143,71.137,71.143,12800000.0
2006-03-29 23:09:00,71.145,71.149,71.142,71.144,17600000.0
2006-03-29 23:10:00,71.154,71.158,71.152,71.156,12800000.0
2006-03-29 23:12:00,71.164,71.169,71.16,71.168,15400000.0
2006-03-29 23:13:00,71.164,71.17,71.164,71.17,12800000.0
2006-03-29 23:14:00,71.177,71.181,71.161,71.18,11200000.0
2006-03-29 23:15:00,71.18,71.186,71.18,71.186,11200000.0
2006-03-29 23:17:00,71.182,71.182,71.175,71.176,11200000.0
2006-03-29 23:18:00,71.173,71.179,71.17,71.176,11200000.0
2006-03-29 23:19:00,71.172,71.172,71.15,71.15,12200000.0
2006-03-29 23:20:00,71.156,71.172,71.152,71.172,14400000.0
2006-03-29 23:21:00,71.169,71.186,71.169,71.177,16000000.0
2006-03-29 23:23:00,71.173,71.173,71.16,71.163,12800000.0
2006-03-29 23:25:00,71.164,71.168,71.156,71.16,16000000.0
2006-03-29 23:26:00,71.166,71.175,71.163,71.175,12800000.0
2006-03-29 23:27:00,71.174,71.174,71.167,71.17,17600000.0
2006-03-29 23:29:00,71.171,71.185,71.116,71.17,11200000.0
2006-03-29 23:30:00,71.184,71.191,71.18,71.19,14400000.0
2006-03-29 23:31:00,71.182,71.182,71.174,71.174,12800000.0
2006-03-29 23:32:00,71.172,71.184,71.172,71.182,17600000.0
2006-03-29 23:33:00,71.178,71.178,71.167,71.167,12800000.0
2006-03-29 23:37:00,71.176,71.179,71.169,71.171,12800000.0
2006-03-29 23:38:00,71.163,71.172,71.163,71.172,11200000.0
2006-03-29 23:40:00,71.166,71.166,71.149,71.161,35200000.0
2006-03-29 23:42:00,71.177,71.177,71.176,71.176,3200000.0
2006-03-29 23:44:00,71.183,71.185,71.18,71.181,16000000.0
2006-03-29 23:49:00,71.178,71.181,71.168,71.176,12800000.0
2006-03-29 23:50:00,71.177,71.181,71.169,71.181,11200000.0
2006-03-29 23:54:00,71.177,71.185,71.156,71.185,14400000.0
2006-03-29 23:58:00,71.186,71.192,71.172,71.192,11200000.0
2006-03-30 00:31:00,71.189,71.189,71.173,71.176,12800000.0
2006-03-30 00:32:00,71.159,71.161,71.142,71.147,12800000.0
2006-03-30 00:33:00,71.14,71.14,71.131,71.134,12800000.0
2006-03-30 00:34:00,71.146,71.156,71.143,71.15,19200000.0
2006-03-30 00:36:00,71.147,71.147,71.136,71.145,12800000.0
2006-03-30 00:37:00,71.141,71.145,71.141,71.143,12800000.0
2006-03-30 00:38:00,71.147,71.154,71.146,71.153,12800000.0
2006-03-30 00:39:00,71.148,71.157,71.141,71.146,17600000.0
2006-03-30 00:40:00,71.152,71.152,71.052,71.15,16400000.0
2006-03-30 00:42:00,71.137,71.151,71.137,71.151,12800000.0
2006-03-30 00:43:00,71.144,71.152,71.137,71.14,16000000.0
2006-03-30 00:44:00,71.136,71.156,71.133,71.151,17600000.0
2006-03-30 00:45:00,71.149,71.149,71.122,71.122,12800000.0
2006-03-30 00:46:00,71.125,71.147,71.125,71.147,14400000.0
2006-03-30 00:47:00,71.148,71.172,71.143,71.172,12800000.0
2006-03-30 00:48:00,71.166,71.166,71.154,71.155,12800000.0
2006-03-30 00:49:00,71.154,71.159,71.147,71.147,11200000.0
2006-03-30 00:51:00,71.161,71.169,71.144,71.169,11200000.0
2006-03-30 00:52:00,71.168,71.169,71.157,71.157,11200000.0
2006-03-30 00:54:00,71.164,71.173,71.164,71.169,17000000.0
2006-03-30 00:55:00,71.167,71.175,71.157,71.175,12800000.0
2006-03-30 00:56:00,71.188,71.204,71.188,71.203,12800000.0
2006-03-30 00:57:00,71.21,71.21,71.205,71.208,12800000.0
2006-03-30 00:58:00,71.211,71.212,71.207,71.211,12800000.0
2006-03-30 00:59:00,71.208,71.214,71.2,71.21,11200000.0
2006-03-30 01:01:00,71.214,71.217,71.207,71.207,14400000.0
2006-03-30 01:04:00,71.207,71.207,71.192,71.193,12800000.0
2006-03-30 01:07:00,71.196,71.197,71.187,71.192,12800000.0
2006-03-30 01:08:00,71.194,71.202,71.191,71.191,16000000.0
2006-03-30 01:09:00,71.188,71.188,71.176,71.186,17600000.0
2006-03-30 01:10:00,71.182,71.183,71.172,71.177,16000000.0
2006-03-30 01:11:00,71.177,71.184,71.177,71.183,11200000.0
2006-03-30 01:12:00,71.187,71.191,71.184,71.188,16000000.0
2006-03-30 01:13:00,71.189,71.201,71.186,71.201,8000000.0
2006-03-30 01:14:00,71.213,71.213,71.201,71.201,16000000.0
2006-03-30 01:15:00,71.199,71.204,71.193,71.202,12800000.0
2006-03-30 01:17:00,71.203,71.204,71.189,71.204,11200000.0
2006-03-30 01:18:00,71.214,71.216,71.207,71.213,12800000.0
2006-03-30 01:19:00,71.201,71.21,71.192,71.207,16000000.0
2006-03-30 01:20:00,71.201,71.208,71.201,71.202,11200000.0
2006-03-30 01:24:00,71.202,71.202,71.19,71.194,12800000.0
2006-03-30 01:25:00,71.207,71.208,71.185,71.195,12800000.0
2006-03-30 01:26:00,71.193,71.202,71.192,71.201,11200000.0
2006-03-30 01:27:00,71.201,71.205,71.197,71.201,12800000.0
2006-03-30 01:28:00,71.191,71.197,71.191,71.192,17600000.0
2006-03-30 01:29:00,71.185,71.191,71.171,71.187,17600000.0
2006-03-30 01:30:00,71.171,71.171,71.166,71.167,11200000.0
2006-03-30 01:31:00,71.168,71.176,71.16,71.176,11200000.0
2006-03-30 01:32:00,71.176,71.176,71.164,71.165,12800000.0
2006-03-30 01:33:00,71.168,71.173,71.158,71.173,11600000.0
2006-03-30 01:34:00,71.179,71.188,71.178,71.188,24000000.0
2006-03-30 01:35:00,71.197,71.204,71.191,71.204,13800000.0
2006-03-30 01:36:00,71.212,71.22,71.208,71.213,11200000.0
2006-03-30 01:37:00,71.218,71.223,71.215,71.219,14400000.0
2006-03-30 01:38:00,71.216,71.225,71.209,71.218,17000000.0
2006-03-30 01:39:00,71.203,71.207,71.195,71.207,14400000.0
2006-03-30 01:40:00,71.206,71.234,71.206,71.234,11200000.0
2006-03-30 01:41:00,71.235,71.235,71.226,71.226,12800000.0
2006-03-30 01:43:00,71.228,71.228,71.223,71.227,11200000.0
2006-03-30 01:45:00,71.212,71.216,71.203,71.206,16000000.0
2006-03-30 01:46:00,71.197,71.221,71.197,71.218,16000000.0
2006-03-30 01:47:00,71.247,71.259,71.247,71.248,14800000.0
2006-03-30 01:48:00,71.253,71.261,71.236,71.244,12800000.0
2006-03-30 01:49:00,71.243,71.256,71.242,71.247,16400000.0
2006-03-30 01:50:00,71.274,71.293,71.274,71.293,14400000.0
2006-03-30 01:51:00,71.352,71.447,71.352,71.447,11200000.0
2006-03-30 01:52:00,71.442,71.442,71.416,71.416,20800000.0
2006-03-30 01:53:00,71.42,71.422,71.405,71.405,14400000.0
2006-03-30 01:54:00,71.418,71.428,71.418,71.428,14400000.0
2006-03-30 01:55:00,71.434,71.444,71.433,71.438,12800000.0
2006-03-30 01:56:00,71.447,71.466,71.445,71.466,12800000.0
2006-03-30 01:57:00,71.473,71.473,71.457,71.457,11200000.0
2006-03-30 01:58:00,71.438,71.453,71.43,71.453,11200000.0
2006-03-30 01:59:00,71.441,71.442,71.419,71.442,11200000.0
2006-03-30 02:00:00,71.45,71.466,71.445,71.466,11200000.0
2006-03-30 02:01:00,71.486,71.527,71.486,71.527,17600000.0
2006-03-30 02:02:00,71.525,71.525,71.517,71.522,13200000.0
2006-03-30 02:03:00,71.538,71.547,71.536,71.54,16000000.0
2006-03-30 02:04:00,71.541,71.557,71.541,71.556,12800000.0
2006-03-30 02:05:00,71.553,71.553,71.531,71.531,12800000.0
2006-03-30 02:06:00,71.536,71.54,71.536,71.54,12800000.0
2006-03-30 02:07:00,71.56,71.56,71.539,71.539,12800000.0
2006-03-30 02:08:00,71.534,71.554,71.532,71.554,17600000.0
2006-03-30 02:09:00,71.569,71.569,71.533,71.538,15400000.0
2006-03-30 02:10:00,71.532,71.548,71.532,71.545,9000000.0
2006-03-30 02:11:00,71.552,71.585,71.549,71.585,12800000.0
2006-03-30 02:12:00,71.585,71.585,71.561,71.561,11200000.0
2006-03-30 02:13:00,71.568,71.576,71.553,71.576,11200000.0
2006-03-30 02:14:00,71.617,71.657,71.617,71.65,11200000.0
2006-03-30 02:15:00,71.652,71.664,71.649,71.655,11200000.0
2006-03-30 02:16:00,71.667,71.677,71.621,71.668,9600000.0
2006-03-30 02:17:00,71.645,71.645,71.615,71.615,11200000.0
2006-03-30 02:18:00,71.618,71.618,71.601,71.618,12800000.0
2006-03-30 02:19:00,71.618,71.621,71.612,71.621,12800000.0
2006-03-30 02:20:00,71.609,71.609,71.6,71.6,8000000.0
2006-03-30 02:21:00,71.593,71.6,71.59,71.592,17600000.0
2006-03-30 02:22:00,71.591,71.597,71.584,71.584,12800000.0
2006-03-30 02:23:00,71.568,71.588,71.568,71.587,12800000.0
2006-03-30 02:24:00,71.582,71.589,71.496,71.583,11200000.0
2006-03-30 02:25:00,71.567,71.57,71.551,71.551,17600000.0
2006-03-30 02:26:00,71.566,71.579,71.558,71.577,17600000.0
2006-03-30 02:27:00,71.571,71.573,71.56,71.56,17600000.0
2006-03-30 02:28:00,71.556,71.562,71.554,71.555,14800000.0
2006-03-30 02:29:00,71.56,71.56,71.538,71.546,11200000.0
2006-03-30 02:30:00,71.548,71.551,71.544,71.549,11200000.0
2006-03-30 02:31:00,71.549,71.559,71.542,71.556,17600000.0
2006-03-30 02:32:00,71.565,71.567,71.546,71.567,11200000.0
2006-03-30 02:35:00,71.573,71.579,71.572,71.578,12800000.0
2006-03-30 02:36:00,71.584,71.589,71.584,71.585,12800000.0
2006-03-30 02:37:00,71.572,71.603,71.572,71.597,12800000.0
2006-03-30 02:38:00,71.62,71.62,71.605,71.605,12800000.0
2006-03-30 02:39:00,71.612,71.612,71.596,71.604,16000000.0
2006-03-30 02:40:00,71.614,71.625,71.612,71.62,13200000.0
2006-03-30 02:41:00,71.614,71.616,71.604,71.616,11200000.0
2006-03-30 02:42:00,71.611,71.611,71.593,71.593,12800000.0
2006-03-30 02:43:00,71.583,71.583,71.569,71.571,11200000.0
2006-03-30 02:44:00,71.568,71.58,71.559,71.58,12800000.0
2006-03-30 02:46:00,71.585,71.615,71.585,71.615,12800000.0
2006-03-30 02:47:00,71.622,71.624,71.616,71.622,12800000.0
2006-03-30 02:48:00,71.619,71.628,71.619,71.623,14400000.0
2006-03-30 02:49:00,71.632,71.632,71.622,71.625,17600000.0
2006-03-30 02:50:00,71.603,71.613,71.598,71.613,11200000.0
2006-03-30 02:51:00,71.607,71.607,71.583,71.599,11200000.0
2006-03-30 02:52:00,71.607,71.607,71.547,71.605,10600000.0
2006-03-30 02:53:00,71.605,71.613,71.602,71.603,11200000.0
2006-03-30 02:54:00,71.539,71.635,71.539,71.627,11200000.0
2006-03-30 02:55:00,71.618,71.619,71.601,71.601,11200000.0
2006-03-30 02:56:00,71.6,71.604,71.598,71.604,11200000.0
2006-03-30 02:57:00,71.603,71.603,71.588,71.597,11200000.0
2006-03-30 02:58:00,71.574,71.574,71.546,71.555,7400000.0
2006-03-30 02:59:00,71.536,71.536,71.516,71.517,11200000.0
2006-03-30 03:00:00,71.512,71.565,71.449,71.449,11200000.0
2006-03-30 03:01:00,71.504,71.508,71.492,71.498,11200000.0
2006-03-30 03:02:00,71.518,71.537,71.518,71.534,11200000.0
2006-03-30 03:03:00,71.539,71.544,71.508,71.512,14400000.0
2006-03-30 03:04:00,71.524,71.525,71.501,71.501,11200000.0
2006-03-30 03:05:00,71.487,71.5,71.485,71.5,16000000.0
2006-03-30 03:06:00,71.495,71.495,71.479,71.492,16000000.0
2006-03-30 03:08:00,71.491,71.491,71.475,71.476,11200000.0
2006-03-30 03:09:00,71.475,71.477,71.473,71.475,11200000.0
2006-03-30 03:10:00,71.47,71.47,71.458,71.465,16000000.0
2006-03-30 03:11:00,71.462,71.47,71.462,71.465,11200000.0
2006-03-30 03:12:00,71.453,71.463,71.443,71.443,17000000.0
2006-03-30 03:13:00,71.464,71.47,71.462,71.47,16000000.0
2006-03-30 03:14:00,71.47,71.483,71.466,71.483,11200000.0
2006-03-30 03:15:00,71.478,71.478,71.468,71.47,17600000.0
2006-03-30 03:16:00,71.465,71.479,71.465,71.475,14400000.0
2006-03-30 03:17:00,71.474,71.486,71.467,71.486,11200000.0
2006-03-30 03:18:00,71.486,71.491,71.478,71.485,12800000.0
2006-03-30 03:19:00,71.49,71.49,71.482,71.483,12800000.0
2006-03-30 03:20:00,71.489,71.495,71.485,71.495,12800000.0
2006-03-30 03:21:00,71.497,71.497,71.485,71.491,14400000.0
2006-03-30 03:22:00,71.502,71.502,71.496,71.498,11200000.0
2006-03-30 03:23:00,71.501,71.501,71.485,71.494,9600000.0
2006-03-30 03:25:00,71.495,71.509,71.495,71.502,17600000.0
2006-03-30 03:26:00,71.499,71.508,71.49,71.49,12800000.0
2006-03-30 03:27:00,71.5,71.505,71.496,71.5,14400000.0
2006-03-30 03:28:00,71.494,71.499,71.486,71.486,11200000.0
2006-03-30 03:30:00,71.473,71.473,71.408,71.47,17600000.0
2006-03-30 03:31:00,71.476,71.48,71.467,71.467,12800000.0
2006-03-30 03:32:00,71.476,71.476,71.462,71.462,8000000.0
2006-03-30 03:34:00,71.47,71.481,71.468,71.476,11200000.0
2006-03-30 03:35:00,71.483,71.483,71.471,71.476,17600000.0
2006-03-30 03:36:00,71.483,71.484,71.475,71.476,11200000.0
2006-03-30 03:37:00,71.471,71.476,71.465,71.473,17600000.0
2006-03-30 03:38:00,71.452,71.472,71.452,71.47,12800000.0
2006-03-30 03:40:00,71.474,71.485,71.472,71.485,12200000.0
2006-03-30 03:41:00,71.493,71.5,71.491,71.491,11200000.0
2006-03-30 03:42:00,71.497,71.508,71.496,71.497,12800000.0
2006-03-30 03:43:00,71.5,71.503,71.487,71.5,11200000.0
2006-03-30 03:44:00,71.487,71.496,71.479,71.494,12200000.0
2006-03-30 03:45:00,71.484,71.491,71.484,71.491,11200000.0
2006-03-30 03:47:00,71.493,71.499,71.488,71.499,11200000.0
2006-03-30 03:48:00,71.502,71.51,71.5,71.51,11200000.0
2006-03-30 03:49:00,71.502,71.504,71.495,71.495,16000000.0
2006-03-30 03:50:00,71.495,71.495,71.482,71.482,11200000.0
2006-03-30 03:51:00,71.479,71.479,71.464,71.474,8000000.0
2006-03-30 03:52:00,71.48,71.482,71.466,71.47,14400000.0
2006-03-30 03:53:00,71.464,71.473,71.463,71.473,9600000.0
2006-03-30 03:54:00,71.482,71.482,71.456,71.466,14400000.0
2006-03-30 03:55:00,71.457,71.466,71.451,71.463,14400000.0
2006-03-30 03:57:00,71.463,71.467,71.458,71.467,12800000.0
2006-03-30 03:58:00,71.465,71.465,71.458,71.459,16000000.0
2006-03-30 03:59:00,71.479,71.492,71.479,71.492,12200000.0
2006-03-30 04:00:00,71.503,71.513,71.488,71.505,14400000.0
2006-03-30 04:01:00,71.52,71.536,71.52,71.536,11200000.0
2006-03-30 04:02:00,71.541,71.546,71.541,71.546,8000000.0
2006-03-30 04:03:00,71.549,71.549,71.535,71.539,12800000.0
2006-03-30 04:05:00,71.541,71.541,71.528,71.528,11200000.0
2006-03-30 04:06:00,71.516,71.541,71.516,71.541,14400000.0
2006-03-30 04:07:00,71.563,71.574,71.557,71.557,14800000.0
2006-03-30 04:08:00,71.543,71.569,71.543,71.569,11200000.0
2006-03-30 04:09:00,71.571,71.578,71.567,71.578,11200000.0
2006-03-30 04:10:00,71.577,71.582,71.567,71.567,14400000.0
2006-03-30 04:11:00,71.565,71.57,71.56,71.569,12800000.0
2006-03-30 04:12:00,71.573,71.574,71.563,71.563,8000000.0
2006-03-30 04:14:00,71.562,71.566,71.557,71.566,11200000.0
2006-03-30 04:15:00,71.578,71.585,71.576,71.585,12800000.0
2006-03-30 04:16:00,71.587,71.588,71.584,71.584,11200000.0
2006-03-30 04:17:00,71.593,71.595,71.587,71.595,14400000.0
2006-03-30 04:18:00,71.597,71.597,71.585,71.595,12800000.0
2006-03-30 04:19:00,71.599,71.621,71.595,71.621,12800000.0
2006-03-30 04:20:00,71.628,71.636,71.543,71.631,11200000.0
2006-03-30 04:21:00,71.629,71.639,71.629,71.637,11200000.0
2006-03-30 04:22:00,71.617,71.621,71.608,71.611,16000000.0
2006-03-30 04:23:00,71.611,71.611,71.601,71.603,12800000.0
2006-03-30 04:24:00,71.611,71.617,71.608,71.617,12800000.0
2006-03-30 04:25:00,71.627,71.648,71.627,71.648,14400000.0
2006-03-30 04:26:00,71.662,71.662,71.632,71.632,14400000.0
2006-03-30 04:27:00,71.645,71.677,71.645,71.677,9600000.0
2006-03-30 04:28:00,71.687,71.704,71.687,71.704,11200000.0
2006-03-30 04:29:00,71.7,71.7,71.685,71.686,12800000.0
2006-03-30 04:30:00,71.686,71.688,71.676,71.676,12200000.0
2006-03-30 04:31:00,71.684,71.684,71.67,71.679,12800000.0
2006-03-30 04:32:00,71.673,71.673,71.655,71.655,12800000.0
2006-03-30 04:33:00,71.646,71.646,71.618,71.623,16000000.0
2006-03-30 04:34:00,71.613,71.632,71.613,71.632,12800000.0
2006-03-30 04:35:00,71.643,71.643,71.632,71.633,12800000.0
2006-03-30 04:36:00,71.644,71.644,71.634,71.634,6400000.0
2006-03-30 04:37:00,71.632,71.632,71.625,71.625,13200000.0
2006-03-30 04:38:00,71.629,71.631,71.625,71.629,9600000.0
2006-03-30 04:39:00,71.625,71.634,71.618,71.626,12800000.0
2006-03-30 04:40:00,71.627,71.627,71.619,71.619,11200000.0
2006-03-30 04:41:00,71.621,71.626,71.61,71.619,10600000.0
2006-03-30 04:42:00,71.621,71.622,71.6,71.619,12800000.0
2006-03-30 04:43:00,71.63,71.637,71.626,71.637,12800000.0
2006-03-30 04:44:00,71.652,71.652,71.641,71.641,9600000.0
2006-03-30 04:46:00,71.64,71.64,71.629,71.63,14400000.0
2006-03-30 04:47:00,71.625,71.631,71.625,71.63,6400000.0
2006-03-30 04:48:00,71.627,71.627,71.612,71.612,12800000.0
2006-03-30 04:51:00,71.62,71.628,71.535,71.614,14400000.0
2006-03-30 04:52:00,71.607,71.61,71.598,71.608,11200000.0
2006-03-30 04:53:00,71.604,71.608,71.599,71.608,9600000.0
2006-03-30 04:55:00,71.608,71.609,71.601,71.609,11200000.0
2006-03-30 04:56:00,71.617,71.617,71.602,71.607,17600000.0
2006-03-30 04:57:00,71.61,71.62,71.602,71.62,11200000.0
2006-03-30 04:58:00,71.619,71.619,71.605,71.605,8000000.0
2006-03-30 04:59:00,71.614,71.614,71.593,71.593,12800000.0
2006-03-30 05:00:00,71.587,71.604,71.587,71.601,11600000.0
2006-03-30 05:01:00,71.592,71.601,71.578,71.601,14400000.0
2006-03-30 05:03:00,71.59,71.595,71.578,71.585,12800000.0
2006-03-30 05:04:00,71.589,71.593,71.582,71.588,8000000.0
2006-03-30 05:05:00,71.572,71.582,71.572,71.582,11200000.0
2006-03-30 05:06:00,71.594,71.601,71.589,71.6,11200000.0
2006-03-30 05:08:00,71.601,71.601,71.577,71.59,11200000.0
2006-03-30 05:09:00,71.598,71.598,71.585,71.585,17600000.0
2006-03-30 05:11:00,71.606,71.612,71.595,71.595,12800000.0
2006-03-30 05:12:00,71.601,71.601,71.589,71.591,12800000.0
2006-03-30 05:13:00,71.598,71.599,71.585,71.59,12800000.0
2006-03-30 05:16:00,71.589,71.589,71.524,71.587,16000000.0
2006-03-30 05:17:00,71.584,71.591,71.584,71.591,11200000.0
2006-03-30 05:19:00,71.6,71.606,71.591,71.591,16000000.0
2006-03-30 05:20:00,71.579,71.581,71.556,71.556,11200000.0
2006-03-30 05:21:00,71.546,71.563,71.546,71.561,13200000.0
2006-03-30 05:22:00,71.559,71.577,71.559,71.577,11200000.0
2006-03-30 05:24:00,71.579,71.597,71.579,71.593,11200000.0
2006-03-30 05:25:00,71.604,71.605,71.594,71.598,12800000.0
2006-03-30 05:26:00,71.592,71.592,71.584,71.589,12800000.0
2006-03-30 05:27:00,71.574,71.574,71.565,71.573,12800000.0
2006-03-30 05:28:00,71.569,71.584,71.569,71.584,11200000.0
2006-03-30 05:29:00,71.581,71.581,71.563,71.563,11200000.0
2006-03-30 05:30:00,71.567,71.567,71.543,71.549,16000000.0
2006-03-30 05:31:00,71.56,71.57,71.557,71.57,18000000.0
2006-03-30 05:32:00,71.551,71.558,71.531,71.531,12200000.0
2006-03-30 05:33:00,71.509,71.509,71.486,71.493,9600000.0
2006-03-30 05:34:00,71.509,71.517,71.501,71.515,16400000.0
2006-03-30 05:35:00,71.507,71.518,71.507,71.517,11200000.0
2006-03-30 05:36:00,71.499,71.499,71.482,71.482,16000000.0
2006-03-30 05:37:00,71.489,71.497,71.488,71.492,11200000.0
2006-03-30 05:40:00,71.479,71.487,71.479,71.487,9600000.0
2006-03-30 05:41:00,71.489,71.489,71.48,71.485,12800000.0
2006-03-30 05:42:00,71.479,71.493,71.479,71.485,11200000.0
2006-03-30 05:43:00,71.488,71.488,71.47,71.47,11200000.0
2006-03-30 05:45:00,71.468,71.478,71.468,71.472,16000000.0
2006-03-30 05:46:00,71.471,71.484,71.47,71.481,17600000.0
2006-03-30 05:47:00,71.482,71.49,71.477,71.483,14400000.0
2006-03-30 05:48:00,71.487,71.496,71.469,71.476,16000000.0
2006-03-30 05:49:00,71.469,71.482,71.469,71.477,17600000.0
2006-03-30 05:50:00,71.47,71.47,71.449,71.449,11200000.0
2006-03-30 05:51:00,71.462,71.466,71.449,71.449,11200000.0
2006-03-30 05:52:00,71.444,71.46,71.439,71.46,12800000.0
2006-03-30 05:53:00,71.467,71.481,71.461,71.481,17600000.0
2006-03-30 05:54:00,71.476,71.48,71.473,71.476,9600000.0
2006-03-30 05:55:00,71.424,71.49,71.424,71.49,11200000.0
2006-03-30 05:56:00,71.496,71.51,71.496,71.502,12800000.0
2006-03-30 05:57:00,71.501,71.502,71.496,71.499,12800000.0
2006-03-30 05:58:00,71.499,71.499,71.413,71.488,12800000.0
2006-03-30 05:59:00,71.497,71.498,71.483,71.496,13200000.0
2006-03-30 06:00:00,71.514,71.514,71.508,71.509,8000000.0
2006-03-30 06:02:00,71.508,71.508,71.484,71.484,12800000.0
2006-03-30 06:03:00,71.512,71.516,71.506,71.511,11200000.0
2006-03-30 06:04:00,71.502,71.505,71.49,71.498,16000000.0
2006-03-30 06:05:00,71.494,71.497,71.484,71.489,14400000.0
2006-03-30 06:07:00,71.492,71.494,71.487,71.488,11200000.0
2006-03-30 06:09:00,71.492,71.496,71.49,71.496,11200000.0
2006-03-30 06:10:00,71.494,71.501,71.409,71.491,11200000.0
2006-03-30 06:11:00,71.493,71.499,71.485,71.499,17600000.0
2006-03-30 06:12:00,71.484,71.484,71.459,71.46,11200000.0
2006-03-30 06:13:00,71.46,71.465,71.441,71.458,12800000.0
2006-03-30 06:14:00,71.46,71.46,71.444,71.452,12800000.0
2006-03-30 06:15:00,71.456,71.457,71.43,71.43,8000000.0
2006-03-30 06:16:00,71.434,71.44,71.434,71.44,8000000.0
2006-03-30 06:17:00,71.43,71.43,71.401,71.421,12800000.0
2006-03-30 06:18:00,71.441,71.441,71.427,71.427,12800000.0
2006-03-30 06:19:00,71.427,71.43,71.421,71.43,12800000.0
2006-03-30 06:20:00,71.433,71.454,71.427,71.427,16000000.0
2006-03-30 06:21:00,71.449,71.452,71.444,71.444,12800000.0
2006-03-30 06:22:00,71.439,71.451,71.439,71.449,12800000.0
2006-03-30 06:24:00,71.455,71.465,71.452,71.465,8000000.0
2006-03-30 06:25:00,71.463,71.466,71.448,71.46,12800000.0
2006-03-30 06:26:00,71.449,71.449,71.428,71.431,12800000.0
2006-03-30 06:27:00,71.446,71.462,71.429,71.462,14400000.0
2006-03-30 06:28:00,71.46,71.477,71.46,71.477,8000000.0
2006-03-30 06:29:00,71.473,71.478,71.47,71.478,11200000.0
2006-03-30 06:30:00,71.472,71.478,71.472,71.474,14400000.0
2006-03-30 06:31:00,71.464,71.468,71.457,71.467,14400000.0
2006-03-30 06:32:00,71.464,71.475,71.455,71.464,12800000.0
2006-03-30 06:33:00,71.468,71.473,71.456,71.464,17600000.0
2006-03-30 06:34:00,71.451,71.475,71.451,71.469,12800000.0
2006-03-30 06:36:00,71.468,71.468,71.449,71.451,14400000.0
2006-03-30 06:37:00,71.459,71.461,71.456,71.46,12800000.0
2006-03-30 06:39:00,71.463,71.464,71.449,71.462,10600000.0
2006-03-30 06:40:00,71.457,71.463,71.451,71.463,9600000.0
2006-03-30 06:42:00,71.463,71.466,71.46,71.466,9600000.0
2006-03-30 06:43:00,71.411,71.487,71.411,71.487,16000000.0
2006-03-30 06:44:00,71.488,71.496,71.478,71.483,17600000.0
2006-03-30 06:46:00,71.492,71.492,71.482,71.482,12800000.0
2006-03-30 06:47:00,71.48,71.48,71.474,71.477,12800000.0
2006-03-30 06:48:00,71.468,71.472,71.459,71.459,17600000.0
2006-03-30 06:49:00,71.463,71.479,71.462,71.479,17600000.0
2006-03-30 06:50:00,71.467,71.49,71.467,71.488,14800000.0
2006-03-30 06:51:00,71.491,71.494,71.486,71.486,12200000.0
2006-03-30 06:52:00,71.489,71.494,71.485,71.492,12800000.0
2006-03-30 06:53:00,71.488,71.488,71.476,71.488,17600000.0
2006-03-30 06:54:00,71.491,71.493,71.488,71.492,14400000.0
2006-03-30 06:55:00,71.483,71.488,71.478,71.478,9600000.0
2006-03-30 06:56:00,71.47,71.47,71.467,71.467,11200000.0
2006-03-30 06:57:00,71.473,71.479,71.467,71.469,14400000.0
2006-03-30 06:58:00,71.462,71.462,71.451,71.451,12800000.0
2006-03-30 06:59:00,71.448,71.454,71.433,71.446,12800000.0
2006-03-30 07:00:00,71.444,71.444,71.432,71.441,16000000.0
2006-03-30 07:01:00,71.441,71.463,71.441,71.463,17600000.0
2006-03-30 07:02:00,71.462,71.462,71.449,71.449,12800000.0
2006-03-30 07:03:00,71.436,71.456,71.436,71.456,12800000.0
2006-03-30 07:04:00,71.45,71.455,71.448,71.454,12800000.0
2006-03-30 07:05:00,71.46,71.462,71.449,71.462,11200000.0
2006-03-30 07:06:00,71.461,71.461,71.447,71.447,12800000.0
2006-03-30 07:07:00,71.452,71.46,71.452,71.457,11200000.0
2006-03-30 07:08:00,71.452,71.459,71.451,71.451,16000000.0
2006-03-30 07:09:00,71.452,71.458,71.449,71.452,12800000.0
2006-03-30 07:10:00,71.446,71.469,71.446,71.469,4800000.0
2006-03-30 07:11:00,71.49,71.511,71.49,71.505,12800000.0
2006-03-30 07:12:00,71.504,71.532,71.504,71.522,11200000.0
2006-03-30 07:13:00,71.508,71.509,71.503,71.505,12800000.0
2006-03-30 07:15:00,71.509,71.518,71.507,71.507,11200000.0
2006-03-30 07:18:00,71.51,71.51,71.503,71.503,17600000.0
2006-03-30 07:19:00,71.507,71.514,71.507,71.514,12800000.0
2006-03-30 07:20:00,71.513,71.514,71.506,71.508,12800000.0
2006-03-30 07:21:00,71.51,71.517,71.509,71.512,12800000.0
2006-03-30 07:22:00,71.507,71.514,71.505,71.509,17600000.0
2006-03-30 07:23:00,71.496,71.496,71.487,71.489,11200000.0
2006-03-30 07:24:00,71.485,71.499,71.485,71.488,14400000.0
2006-03-30 07:25:00,71.476,71.476,71.447,71.458,16000000.0
2006-03-30 07:26:00,71.435,71.438,71.435,71.438,3200000.0
2006-03-30 07:27:00,71.429,71.454,71.429,71.438,16000000.0
2006-03-30 07:28:00,71.437,71.461,71.437,71.461,14400000.0
2006-03-30 07:29:00,71.455,71.457,71.451,71.452,11200000.0
2006-03-30 07:30:00,71.446,71.453,71.437,71.453,10600000.0
2006-03-30 07:31:00,71.462,71.472,71.462,71.47,17600000.0
2006-03-30 07:32:00,71.471,71.482,71.46,71.482,17600000.0
2006-03-30 07:33:00,71.464,71.465,71.45,71.45,8000000.0
2006-03-30 07:34:00,71.453,71.467,71.452,71.458,12800000.0
2006-03-30 07:35:00,71.447,71.453,71.445,71.448,16000000.0
2006-03-30 07:36:00,71.402,71.441,71.402,71.441,11200000.0
2006-03-30 07:37:00,71.443,71.443,71.426,71.433,10600000.0
2006-03-30 07:38:00,71.441,71.443,71.435,71.44,12800000.0
2006-03-30 07:39:00,71.441,71.446,71.43,71.43,10600000.0
2006-03-30 07:40:00,71.434,71.434,71.423,71.426,11200000.0
2006-03-30 07:41:00,71.431,71.435,71.425,71.434,12800000.0
2006-03-30 07:42:00,71.455,71.46,71.454,71.455,12800000.0
2006-03-30 07:43:00,71.449,71.449,71.42,71.426,12800000.0
2006-03-30 07:44:00,71.435,71.436,71.425,71.428,11200000.0
2006-03-30 07:45:00,71.432,71.432,71.424,71.424,11200000.0
2006-03-30 07:46:00,71.422,71.428,71.422,71.428,11200000.0
2006-03-30 07:47:00,71.427,71.429,71.418,71.42,14400000.0
2006-03-30 07:48:00,71.42,71.433,71.41,71.429,14400000.0
2006-03-30 07:49:00,71.426,71.452,71.426,71.452,17000000.0
2006-03-30 07:50:00,71.44,71.448,71.44,71.445,8000000.0
2006-03-30 07:51:00,71.446,71.453,71.44,71.453,12800000.0
2006-03-30 07:52:00,71.451,71.455,71.443,71.444,17600000.0
2006-03-30 07:54:00,71.434,71.434,71.426,71.426,11200000.0
2006-03-30 07:55:00,71.424,71.433,71.41,71.433,12800000.0
2006-03-30 07:56:00,71.43,71.431,71.417,71.421,16000000.0
2006-03-30 07:57:00,71.413,71.424,71.413,71.419,11200000.0
2006-03-30 07:58:00,71.402,71.402,71.388,71.396,11200000.0
2006-03-30 07:59:00,71.393,71.396,71.389,71.389,12800000.0
2006-03-30 08:00:00,71.389,71.39,71.384,71.384,7400000.0
2006-03-30 08:01:00,71.367,71.372,71.364,71.372,8000000.0
2006-03-30 08:02:00,71.383,71.388,71.383,71.388,4800000.0
2006-03-30 08:03:00,71.39,71.391,71.383,71.387,11200000.0
2006-03-30 08:04:00,71.39,71.396,71.378,71.391,17600000.0
2006-03-30 08:05:00,71.38,71.384,71.376,71.376,14400000.0
2006-03-30 08:06:00,71.387,71.395,71.384,71.388,6400000.0
2006-03-30 08:07:00,71.354,71.354,71.338,71.347,11200000.0
2006-03-30 08:08:00,71.374,71.39,71.374,71.39,17600000.0
2006-03-30 08:09:00,71.387,71.387,71.346,71.346,12800000.0
2006-03-30 08:10:00,71.339,71.36,71.339,71.355,12800000.0
2006-03-30 08:11:00,71.364,71.364,71.347,71.354,11200000.0
2006-03-30 08:12:00,71.351,71.364,71.351,71.352,16000000.0
2006-03-30 08:13:00,71.348,71.35,71.34,71.345,11200000.0
2006-03-30 08:15:00,71.362,71.373,71.35,71.35,16000000.0
2006-03-30 08:16:00,71.357,71.359,71.338,71.352,11200000.0
2006-03-30 08:17:00,71.367,71.367,71.347,71.356,12800000.0
2006-03-30 08:18:00,71.346,71.353,71.342,71.348,12800000.0
2006-03-30 08:19:00,71.347,71.349,71.336,71.34,14400000.0
2006-03-30 08:20:00,71.339,71.339,71.315,71.315,16000000.0
2006-03-30 08:21:00,71.304,71.305,71.275,71.275,17600000.0
2006-03-30 08:22:00,71.268,71.268,71.2,71.2,11200000.0
2006-03-30 08:23:00,71.181,71.202,71.177,71.202,11200000.0
2006-03-30 08:24:00,71.218,71.233,71.218,71.233,9600000.0
2006-03-30 08:25:00,71.228,71.228,71.215,71.219,12800000.0
2006-03-30 08:26:00,71.204,71.221,71.128,71.221,8000000.0
2006-03-30 08:27:00,71.199,71.229,71.199,71.229,12800000.0
2006-03-30 08:29:00,71.268,71.28,71.268,71.28,14400000.0
2006-03-30 08:30:00,71.284,71.296,71.284,71.292,11200000.0
2006-03-30 08:31:00,71.297,71.316,71.297,71.311,12800000.0
2006-03-30 08:32:00,71.313,71.319,71.313,71.315,11200000.0
2006-03-30 08:33:00,71.313,71.313,71.302,71.302,10600000.0
2006-03-30 08:34:00,71.309,71.309,71.296,71.296,9600000.0
2006-03-30 08:35:00,71.294,71.294,71.278,71.281,17600000.0
2006-03-30 08:36:00,71.277,71.286,71.275,71.282,17600000.0
2006-03-30 08:37:00,71.286,71.287,71.256,71.256,11200000.0
2006-03-30 08:38:00,71.262,71.276,71.255,71.26,11200000.0
2006-03-30 08:39:00,71.243,71.274,71.243,71.269,15400000.0
2006-03-30 08:40:00,71.271,71.272,71.261,71.263,16000000.0
2006-03-30 08:41:00,71.274,71.281,71.274,71.28,17600000.0
2006-03-30 08:42:00,71.268,71.268,71.258,71.264,12800000.0
2006-03-30 08:43:00,71.262,71.276,71.259,71.276,13200000.0
2006-03-30 08:44:00,71.276,71.279,71.272,71.274,12800000.0
2006-03-30 08:45:00,71.278,71.304,71.277,71.277,16000000.0
2006-03-30 08:46:00,71.279,71.294,71.279,71.279,11200000.0
2006-03-30 08:47:00,71.279,71.279,71.264,71.27,11200000.0
2006-03-30 08:48:00,71.274,71.274,71.259,71.259,12800000.0
2006-03-30 08:49:00,71.256,71.256,71.231,71.251,17600000.0
2006-03-30 08:50:00,71.256,71.256,71.236,71.236,12800000.0
2006-03-30 08:51:00,71.237,71.24,71.229,71.238,17600000.0
2006-03-30 08:52:00,71.232,71.236,71.22,71.236,11200000.0
2006-03-30 08:53:00,71.24,71.253,71.239,71.248,16000000.0
2006-03-30 08:54:00,71.241,71.256,71.241,71.255,11200000.0
2006-03-30 08:55:00,71.259,71.259,71.229,71.229,16000000.0
2006-03-30 08:56:00,71.222,71.236,71.215,71.236,11200000.0
2006-03-30 08:57:00,71.207,71.207,71.172,71.174,11200000.0
2006-03-30 08:58:00,71.191,71.202,71.185,71.202,9600000.0
2006-03-30 08:59:00,71.212,71.218,71.211,71.216,12800000.0
2006-03-30 09:00:00,71.212,71.223,71.212,71.216,17600000.0
2006-03-30 09:01:00,71.206,71.224,71.206,71.214,11200000.0
2006-03-30 09:02:00,71.213,71.213,71.198,71.198,11200000.0
2006-03-30 09:03:00,71.182,71.183,71.149,71.165,16000000.0
2006-03-30 09:04:00,71.168,71.173,71.165,71.173,11200000.0
2006-03-30 09:05:00,71.174,71.194,71.174,71.194,11200000.0
2006-03-30 09:06:00,71.2,71.21,71.193,71.207,12800000.0
2006-03-30 09:07:00,71.209,71.209,71.2,71.201,12800000.0
2006-03-30 09:08:00,71.194,71.2,71.191,71.193,12800000.0
2006-03-30 09:09:00,71.21,71.211,71.194,71.206,17600000.0
2006-03-30 09:10:00,71.199,71.199,71.189,71.198,12200000.0
2006-03-30 09:11:00,71.211,71.213,71.196,71.213,12800000.0
2006-03-30 09:12:00,71.226,71.231,71.223,71.224,12800000.0
2006-03-30 09:13:00,71.22,71.229,71.22,71.224,11200000.0
2006-03-30 09:14:00,71.22,71.228,71.219,71.225,11200000.0
2006-03-30 09:15:00,71.241,71.257,71.241,71.257,11200000.0
2006-03-30 09:16:00,71.271,71.298,71.271,71.283,12800000.0
2006-03-30 09:17:00,71.29,71.305,71.278,71.305,11200000.0
2006-03-30 09:18:00,71.303,71.31,71.303,71.309,14400000.0
2006-03-30 09:19:00,71.308,71.352,71.308,71.352,12800000.0
2006-03-30 09:20:00,71.337,71.349,71.321,71.349,16000000.0
2006-03-30 09:21:00,71.353,71.367,71.35,71.367,11200000.0
2006-03-30 09:22:00,71.371,71.374,71.345,71.346,17600000.0
2006-03-30 09:23:00,71.329,71.341,71.329,71.329,12800000.0
2006-03-30 09:24:00,71.238,71.339,71.238,71.316,11200000.0
2006-03-30 09:25:00,71.295,71.314,71.295,71.314,12800000.0
2006-03-30 09:26:00,71.318,71.321,71.303,71.308,11200000.0
2006-03-30 09:27:00,71.291,71.311,71.291,71.311,11200000.0
2006-03-30 09:29:00,71.301,71.301,71.293,71.293,11200000.0
2006-03-30 09:30:00,71.3,71.331,71.3,71.331,12800000.0
2006-03-30 09:31:00,71.335,71.344,71.335,71.344,12800000.0
2006-03-30 09:32:00,71.368,71.389,71.368,71.373,14400000.0
2006-03-30 09:33:00,71.386,71.395,71.384,71.395,12800000.0
2006-03-30 09:34:00,71.408,71.408,71.402,71.403,11200000.0
2006-03-30 09:35:00,71.393,71.393,71.382,71.382,12800000.0
2006-03-30 09:36:00,71.371,71.375,71.365,71.366,9600000.0
2006-03-30 09:37:00,71.368,71.385,71.312,71.381,16000000.0
2006-03-30 09:38:00,71.382,71.382,71.367,71.374,11200000.0
2006-03-30 09:39:00,71.367,71.369,71.361,71.361,12800000.0
2006-03-30 09:40:00,71.363,71.376,71.36,71.375,14400000.0
2006-03-30 09:41:00,71.381,71.392,71.381,71.386,11200000.0
2006-03-30 09:42:00,71.377,71.417,71.377,71.417,16000000.0
2006-03-30 09:43:00,71.431,71.431,71.421,71.421,13200000.0
2006-03-30 09:44:00,71.435,71.454,71.435,71.448,12800000.0
2006-03-30 09:45:00,71.436,71.436,71.354,71.354,12800000.0
2006-03-30 09:46:00,71.362,71.362,71.346,71.356,11200000.0
2006-03-30 09:47:00,71.351,71.351,71.341,71.35,12800000.0
2006-03-30 09:48:00,71.343,71.343,71.318,71.327,11200000.0
2006-03-30 09:49:00,71.318,71.34,71.316,71.34,12800000.0
2006-03-30 09:50:00,71.344,71.344,71.335,71.337,16000000.0
2006-03-30 09:51:00,71.336,71.349,71.336,71.349,16000000.0
2006-03-30 09:52:00,71.347,71.348,71.335,71.341,14400000.0
2006-03-30 09:53:00,71.321,71.342,71.321,71.342,12800000.0
2006-03-30 09:54:00,71.342,71.342,71.334,71.342,17600000.0
2006-03-30 09:56:00,71.385,71.386,71.376,71.381,14400000.0
2006-03-30 09:57:00,71.378,71.388,71.372,71.372,17600000.0
2006-03-30 09:58:00,71.383,71.421,71.323,71.414,17600000.0
2006-03-30 09:59:00,71.399,71.402,71.39,71.393,17600000.0
2006-03-30 10:00:00,71.396,71.397,71.383,71.385,11200000.0
2006-03-30 10:01:00,71.374,71.384,71.37,71.371,12800000.0
2006-03-30 10:02:00,71.393,71.404,71.391,71.404,16000000.0
2006-03-30 10:03:00,71.42,71.42,71.4,71.408,11200000.0
2006-03-30 10:04:00,71.4,71.4,71.393,71.395,8000000.0
2006-03-30 10:05:00,71.398,71.403,71.382,71.382,14400000.0
2006-03-30 10:06:00,71.396,71.403,71.382,71.382,16000000.0
2006-03-30 10:07:00,71.366,71.388,71.363,71.388,12800000.0
2006-03-30 10:08:00,71.422,71.431,71.421,71.429,11200000.0
2006-03-30 10:09:00,71.427,71.431,71.413,71.431,12800000.0
2006-03-30 10:10:00,71.468,71.472,71.462,71.472,17600000.0
2006-03-30 10:11:00,71.47,71.47,71.46,71.465,11200000.0
2006-03-30 10:12:00,71.461,71.461,71.441,71.457,12800000.0
2006-03-30 10:13:00,71.446,71.449,71.437,71.445,12800000.0
2006-03-30 10:14:00,71.46,71.512,71.46,71.512,10600000.0
2006-03-30 10:15:00,71.523,71.523,71.496,71.513,12800000.0
2006-03-30 10:16:00,71.529,71.54,71.529,71.536,12800000.0
2006-03-30 10:17:00,71.533,71.534,71.525,71.53,11200000.0
2006-03-30 10:18:00,71.533,71.547,71.522,71.533,11200000.0
2006-03-30 10:19:00,71.512,71.522,71.512,71.522,11200000.0
2006-03-30 10:20:00,71.525,71.527,71.507,71.516,17600000.0
2006-03-30 10:21:00,71.507,71.534,71.507,71.523,16000000.0
2006-03-30 10:22:00,71.527,71.527,71.516,71.52,11200000.0
2006-03-30 10:23:00,71.529,71.533,71.52,71.533,11200000.0
2006-03-30 10:24:00,71.528,71.533,71.524,71.524,12800000.0
2006-03-30 10:25:00,71.52,71.52,71.51,71.515,11200000.0
2006-03-30 10:26:00,71.508,71.514,71.501,71.514,12800000.0
2006-03-30 10:28:00,71.521,71.526,71.512,71.525,12800000.0
2006-03-30 10:29:00,71.524,71.524,71.518,71.519,11200000.0
2006-03-30 10:30:00,71.53,71.549,71.53,71.549,8000000.0
2006-03-30 10:31:00,71.546,71.555,71.542,71.552,12800000.0
2006-03-30 10:32:00,71.554,71.557,71.537,71.537,17600000.0
2006-03-30 10:33:00,71.534,71.535,71.527,71.534,11200000.0
2006-03-30 10:34:00,71.531,71.531,71.52,71.527,11200000.0
2006-03-30 10:35:00,71.523,71.538,71.521,71.538,11200000.0
2006-03-30 10:36:00,71.539,71.544,71.538,71.538,11200000.0
2006-03-30 10:37:00,71.536,71.542,71.448,71.533,11200000.0
2006-03-30 10:38:00,71.543,71.571,71.543,71.571,12800000.0
2006-03-30 10:39:00,71.55,71.56,71.55,71.56,11200000.0
2006-03-30 10:40:00,71.558,71.558,71.533,71.533,16000000.0
2006-03-30 10:41:00,71.55,71.557,71.546,71.546,12800000.0
2006-03-30 10:42:00,71.549,71.549,71.539,71.549,11200000.0
2006-03-30 10:43:00,71.543,71.543,71.533,71.535,11200000.0
2006-03-30 10:44:00,71.539,71.545,71.539,71.545,12800000.0
2006-03-30 10:45:00,71.535,71.541,71.524,71.541,12800000.0
2006-03-30 10:46:00,71.542,71.544,71.528,71.528,12800000.0
2006-03-30 10:47:00,71.529,71.535,71.513,71.535,12800000.0
2006-03-30 10:48:00,71.531,71.532,71.522,71.531,12800000.0
2006-03-30 10:49:00,71.526,71.546,71.526,71.546,11200000.0
2006-03-30 10:51:00,71.552,71.558,71.55,71.551,17600000.0
2006-03-30 10:53:00,71.554,71.557,71.528,71.53,11200000.0
2006-03-30 10:54:00,71.541,71.541,71.53,71.532,17600000.0
2006-03-30 10:55:00,71.521,71.521,71.493,71.493,11200000.0
2006-03-30 10:56:00,71.498,71.517,71.498,71.517,17600000.0
2006-03-30 10:57:00,71.517,71.525,71.517,71.525,16000000.0
2006-03-30 10:58:00,71.517,71.519,71.425,71.509,12800000.0
2006-03-30 10:59:00,71.518,71.529,71.518,71.523,11200000.0
2006-03-30 11:00:00,71.524,71.524,71.514,71.517,12800000.0
2006-03-30 11:01:00,71.518,71.519,71.513,71.513,12800000.0
2006-03-30 11:02:00,71.536,71.536,71.51,71.51,16000000.0
2006-03-30 11:03:00,71.506,71.506,71.484,71.493,12800000.0
2006-03-30 11:04:00,71.496,71.502,71.476,71.476,14400000.0
2006-03-30 11:05:00,71.483,71.501,71.479,71.501,17600000.0
2006-03-30 11:06:00,71.509,71.518,71.503,71.518,17600000.0
2006-03-30 11:07:00,71.517,71.518,71.5,71.513,17600000.0
2006-03-30 11:08:00,71.451,71.521,71.451,71.508,11200000.0
2006-03-30 11:09:00,71.506,71.512,71.497,71.507,17600000.0
2006-03-30 11:10:00,71.508,71.511,71.499,71.499,12800000.0
2006-03-30 11:11:00,71.491,71.491,71.473,71.485,11200000.0
2006-03-30 11:12:00,71.484,71.489,71.475,71.475,17000000.0
2006-03-30 11:13:00,71.476,71.476,71.451,71.462,14400000.0
2006-03-30 11:14:00,71.465,71.472,71.465,71.47,11200000.0
2006-03-30 11:15:00,71.47,71.471,71.46,71.468,11200000.0
2006-03-30 11:16:00,71.473,71.482,71.473,71.482,12800000.0
2006-03-30 11:17:00,71.477,71.486,71.469,71.486,11200000.0
2006-03-30 11:18:00,71.494,71.517,71.494,71.517,12800000.0
2006-03-30 11:19:00,71.505,71.513,71.505,71.509,17600000.0
2006-03-30 11:20:00,71.505,71.514,71.5,71.507,12800000.0
2006-03-30 11:21:00,71.505,71.508,71.499,71.502,14400000.0
2006-03-30 11:22:00,71.488,71.492,71.482,71.485,12800000.0
2006-03-30 11:23:00,71.485,71.491,71.481,71.481,11200000.0
2006-03-30 11:24:00,71.477,71.477,71.46,71.468,12800000.0
2006-03-30 11:25:00,71.47,71.486,71.461,71.482,17600000.0
2006-03-30 11:26:00,71.497,71.507,71.496,71.504,14400000.0
2006-03-30 11:28:00,71.504,71.511,71.497,71.511,13800000.0
2006-03-30 11:29:00,71.512,71.518,71.509,71.514,14400000.0
2006-03-30 11:30:00,71.51,71.511,71.478,71.478,14400000.0
2006-03-30 11:31:00,71.485,71.494,71.483,71.492,11200000.0
2006-03-30 11:32:00,71.499,71.511,71.491,71.511,17600000.0
2006-03-30 11:33:00,71.52,71.53,71.515,71.517,12800000.0
2006-03-30 11:34:00,71.521,71.521,71.499,71.499,13200000.0
2006-03-30 11:35:00,71.495,71.502,71.494,71.494,11200000.0
2006-03-30 11:36:00,71.501,71.501,71.487,71.494,12800000.0
2006-03-30 11:37:00,71.488,71.495,71.483,71.493,11200000.0
2006-03-30 11:38:00,71.499,71.516,71.499,71.508,11200000.0
2006-03-30 11:39:00,71.501,71.501,71.485,71.492,11200000.0
2006-03-30 11:40:00,71.487,71.496,71.483,71.489,11200000.0
2006-03-30 11:41:00,71.478,71.478,71.47,71.47,16000000.0
2006-03-30 11:42:00,71.46,71.465,71.445,71.453,17600000.0
2006-03-30 11:43:00,71.437,71.445,71.417,71.445,11200000.0
2006-03-30 11:44:00,71.445,71.45,71.441,71.443,11200000.0
2006-03-30 11:45:00,71.437,71.437,71.419,71.419,14400000.0
2006-03-30 11:46:00,71.429,71.429,71.411,71.42,11200000.0
2006-03-30 11:47:00,71.401,71.426,71.39,71.426,17600000.0
2006-03-30 11:48:00,71.43,71.43,71.406,71.428,11200000.0
2006-03-30 11:49:00,71.427,71.441,71.427,71.438,13200000.0
2006-03-30 11:51:00,71.432,71.443,71.432,71.441,11200000.0
2006-03-30 11:52:00,71.456,71.46,71.451,71.454,11200000.0
2006-03-30 11:53:00,71.451,71.451,71.437,71.439,16000000.0
2006-03-30 11:54:00,71.416,71.416,71.399,71.407,14400000.0
2006-03-30 11:55:00,71.408,71.408,71.326,71.383,11200000.0
2006-03-30 11:56:00,71.373,71.382,71.373,71.374,12800000.0
2006-03-30 11:58:00,71.379,71.381,71.372,71.372,11200000.0
2006-03-30 11:59:00,71.386,71.386,71.379,71.38,11200000.0
2006-03-30 12:01:00,71.378,71.391,71.378,71.385,11200000.0
2006-03-30 12:02:00,71.39,71.408,71.39,71.408,14400000.0
2006-03-30 12:03:00,71.406,71.408,71.396,71.4,11200000.0
2006-03-30 12:04:00,71.402,71.407,71.393,71.402,17600000.0
2006-03-30 12:05:00,71.402,71.412,71.399,71.412,17600000.0
2006-03-30 12:06:00,71.415,71.419,71.404,71.404,12800000.0
2006-03-30 12:07:00,71.404,71.411,71.4,71.411,11200000.0
2006-03-30 12:08:00,71.409,71.412,71.402,71.412,11200000.0
2006-03-30 12:09:00,71.402,71.412,71.4,71.408,13800000.0
2006-03-30 12:10:00,71.408,71.408,71.394,71.396,10600000.0
2006-03-30 12:11:00,71.411,71.42,71.41,71.417,12800000.0
2006-03-30 12:12:00,71.428,71.428,71.414,71.416,11200000.0
2006-03-30 12:13:00,71.41,71.418,71.405,71.418,11200000.0
2006-03-30 12:14:00,71.424,71.424,71.401,71.406,12800000.0
2006-03-30 12:15:00,71.413,71.415,71.412,71.415,12800000.0
2006-03-30 12:16:00,71.403,71.429,71.403,71.429,12200000.0
2006-03-30 12:17:00,71.433,71.436,71.373,71.43,17600000.0
2006-03-30 12:18:00,71.417,71.431,71.417,71.427,16000000.0
2006-03-30 12:19:00,71.431,71.436,71.419,71.436,12800000.0
2006-03-30 12:22:00,71.434,71.44,71.431,71.439,16000000.0
2006-03-30 12:23:00,71.444,71.459,71.444,71.459,14400000.0
2006-03-30 12:24:00,71.445,71.445,71.436,71.436,12800000.0
2006-03-30 12:27:00,71.44,71.444,71.437,71.444,11200000.0
2006-03-30 12:28:00,71.443,71.449,71.435,71.449,12800000.0
2006-03-30 12:29:00,71.45,71.453,71.443,71.451,17600000.0
2006-03-30 12:30:00,71.439,71.446,71.439,71.444,17600000.0
2006-03-30 12:31:00,71.437,71.442,71.427,71.437,12800000.0
2006-03-30 12:33:00,71.457,71.466,71.456,71.466,14400000.0
2006-03-30 12:34:00,71.464,71.471,71.463,71.466,12800000.0
2006-03-30 12:35:00,71.465,71.472,71.465,71.47,11200000.0
2006-03-30 12:38:00,71.481,71.484,71.393,71.482,17600000.0
2006-03-30 12:39:00,71.484,71.491,71.484,71.486,16000000.0
2006-03-30 12:40:00,71.478,71.491,71.468,71.491,16000000.0
2006-03-30 12:41:00,71.501,71.507,71.499,71.499,12200000.0
2006-03-30 12:42:00,71.5,71.511,71.5,71.51,14400000.0
2006-03-30 12:43:00,71.507,71.514,71.505,71.512,12800000.0
2006-03-30 12:44:00,71.501,71.513,71.495,71.504,17600000.0
2006-03-30 12:46:00,71.516,71.527,71.515,71.52,12800000.0
2006-03-30 12:47:00,71.517,71.53,71.503,71.53,12800000.0
2006-03-30 12:48:00,71.535,71.549,71.53,71.549,12800000.0
2006-03-30 12:49:00,71.54,71.54,71.526,71.53,16000000.0
2006-03-30 12:50:00,71.551,71.569,71.551,71.56,13800000.0
2006-03-30 12:51:00,71.564,71.574,71.561,71.561,11200000.0
2006-03-30 12:52:00,71.557,71.559,71.548,71.55,11200000.0
2006-03-30 12:53:00,71.53,71.531,71.52,71.528,11200000.0
2006-03-30 12:54:00,71.537,71.542,71.533,71.536,12800000.0
2006-03-30 12:55:00,71.532,71.532,71.487,71.487,16000000.0
2006-03-30 12:56:00,71.477,71.477,71.466,71.466,11200000.0
2006-03-30 12:57:00,71.48,71.49,71.477,71.477,11200000.0
2006-03-30 12:58:00,71.476,71.492,71.473,71.491,17600000.0
2006-03-30 13:00:00,71.477,71.483,71.473,71.477,12800000.0
2006-03-30 13:01:00,71.467,71.469,71.459,71.463,14400000.0
2006-03-30 13:03:00,71.479,71.479,71.464,71.478,15400000.0
2006-03-30 13:04:00,71.46,71.464,71.456,71.456,11200000.0
2006-03-30 13:05:00,71.478,71.497,71.478,71.492,12800000.0
2006-03-30 13:06:00,71.489,71.499,71.489,71.494,16000000.0
2006-03-30 13:07:00,71.482,71.49,71.473,71.473,14400000.0
2006-03-30 13:08:00,71.46,71.46,71.444,71.444,17600000.0
2006-03-30 13:09:00,71.442,71.442,71.412,71.412,12800000.0
2006-03-30 13:11:00,71.396,71.396,71.388,71.393,11200000.0
2006-03-30 13:12:00,71.39,71.39,71.382,71.382,12800000.0
2006-03-30 13:13:00,71.376,71.389,71.376,71.383,17600000.0
2006-03-30 13:15:00,71.365,71.365,71.354,71.365,12800000.0
2006-03-30 13:16:00,71.364,71.376,71.364,71.376,17600000.0
2006-03-30 13:18:00,71.37,71.377,71.36,71.377,11200000.0
2006-03-30 13:19:00,71.378,71.378,71.37,71.37,16000000.0
2006-03-30 13:20:00,71.37,71.374,71.364,71.371,9600000.0
2006-03-30 13:21:00,71.373,71.373,71.358,71.368,11200000.0
2006-03-30 13:22:00,71.378,71.393,71.376,71.392,14400000.0
2006-03-30 13:23:00,71.402,71.414,71.402,71.405,12800000.0
2006-03-30 13:24:00,71.42,71.43,71.366,71.43,7400000.0
2006-03-30 13:25:00,71.439,71.445,71.434,71.437,17600000.0
2006-03-30 13:26:00,71.448,71.453,71.446,71.45,17600000.0
2006-03-30 13:27:00,71.446,71.452,71.441,71.452,12800000.0
2006-03-30 13:28:00,71.455,71.456,71.365,71.455,16000000.0
2006-03-30 13:29:00,71.452,71.456,71.452,71.454,11200000.0
2006-03-30 13:30:00,71.456,71.473,71.456,71.469,12800000.0
2006-03-30 13:32:00,71.488,71.495,71.488,71.495,11200000.0
2006-03-30 13:33:00,71.491,71.503,71.487,71.503,19200000.0
2006-03-30 13:34:00,71.496,71.506,71.495,71.506,14400000.0
2006-03-30 13:35:00,71.509,71.511,71.502,71.511,36200000.0
2006-03-30 13:36:00,71.511,71.511,71.503,71.503,17600000.0
2006-03-30 13:37:00,71.497,71.5,71.492,71.492,14400000.0
2006-03-30 13:38:00,71.488,71.492,71.476,71.479,33600000.0
2006-03-30 13:42:00,71.474,71.485,71.474,71.477,11200000.0
2006-03-30 13:43:00,71.485,71.49,71.48,71.49,27200000.0
2006-03-30 13:45:00,71.486,71.496,71.483,71.489,20800000.0
2006-03-30 13:46:00,71.498,71.506,71.497,71.506,24000000.0
2006-03-30 13:47:00,71.501,71.501,71.49,71.49,12800000.0
2006-03-30 13:50:00,71.486,71.497,71.478,71.478,11200000.0
2006-03-30 13:51:00,71.517,71.557,71.517,71.557,24000000.0
2006-03-30 13:52:00,71.569,71.569,71.557,71.558,12800000.0
2006-03-30 13:53:00,71.565,71.578,71.56,71.578,17600000.0
2006-03-30 13:54:00,71.576,71.582,71.576,71.581,25600000.0
2006-03-30 13:55:00,71.584,71.586,71.573,71.573,14400000.0
2006-03-30 13:56:00,71.572,71.581,71.571,71.574,14400000.0
2006-03-30 13:57:00,71.568,71.583,71.565,71.583,28800000.0
2006-03-30 13:58:00,71.582,71.582,71.566,71.566,14400000.0
2006-03-30 13:59:00,71.558,71.571,71.555,71.571,32000000.0
2006-03-30 14:00:00,71.573,71.591,71.573,71.591,48000000.0
2006-03-30 14:01:00,71.595,71.6,71.584,71.595,32000000.0
2006-03-30 14:02:00,71.586,71.606,71.586,71.606,14400000.0
2006-03-30 14:03:00,71.622,71.637,71.622,71.637,14400000.0
2006-03-30 14:04:00,71.623,71.623,71.58,71.58,11200000.0
2006-03-30 14:05:00,71.57,71.57,71.564,71.564,24000000.0
2006-03-30 14:06:00,71.573,71.575,71.563,71.574,36800000.0
2006-03-30 14:08:00,71.576,71.59,71.576,71.584,16000000.0
2006-03-30 14:09:00,71.585,71.587,71.57,71.571,33600000.0
2006-03-30 14:10:00,71.556,71.573,71.556,71.573,33600000.0
2006-03-30 14:11:00,71.572,71.573,71.561,71.566,14400000.0
2006-03-30 14:12:00,71.56,71.562,71.555,71.555,26600000.0
2006-03-30 14:13:00,71.557,71.558,71.541,71.541,14400000.0
2006-03-30 14:14:00,71.517,71.517,71.476,71.476,12800000.0
2006-03-30 14:15:00,71.472,71.478,71.443,71.443,28800000.0
2006-03-30 14:16:00,71.445,71.485,71.445,71.485,25600000.0
2006-03-30 14:17:00,71.491,71.498,71.487,71.492,13200000.0
2006-03-30 14:18:00,71.497,71.505,71.497,71.505,16000000.0
2006-03-30 14:19:00,71.511,71.519,71.509,71.509,12200000.0
2006-03-30 14:20:00,71.505,71.505,71.494,71.505,25600000.0
2006-03-30 14:21:00,71.511,71.511,71.486,71.486,28800000.0
2006-03-30 14:22:00,71.473,71.495,71.473,71.495,11200000.0
2006-03-30 14:23:00,71.487,71.537,71.487,71.537,48000000.0
2006-03-30 14:24:00,71.54,71.549,71.521,71.549,12800000.0
2006-03-30 14:25:00,71.552,71.559,71.543,71.546,12800000.0
2006-03-30 14:26:00,71.536,71.538,71.531,71.531,12800000.0
2006-03-30 14:27:00,71.536,71.543,71.531,71.538,17600000.0
2006-03-30 14:28:00,71.521,71.537,71.521,71.528,10600000.0
2006-03-30 14:29:00,71.511,71.517,71.508,71.51,36800000.0
2006-03-30 14:30:00,71.504,71.513,71.504,71.511,22400000.0
2006-03-30 14:31:00,71.508,71.511,71.504,71.507,20800000.0
2006-03-30 14:32:00,71.509,71.509,71.502,71.503,8000000.0
2006-03-30 14:33:00,71.492,71.492,71.467,71.467,24000000.0
2006-03-30 14:34:00,71.469,71.477,71.465,71.477,12800000.0
2006-03-30 14:36:00,71.487,71.507,71.487,71.504,11200000.0
2006-03-30 14:37:00,71.51,71.514,71.502,71.514,11200000.0
2006-03-30 14:38:00,71.508,71.508,71.467,71.471,56000000.0
2006-03-30 14:39:00,71.482,71.485,71.473,71.485,12200000.0
2006-03-30 14:40:00,71.483,71.495,71.471,71.477,14400000.0
2006-03-30 14:41:00,71.482,71.509,71.482,71.509,55400000.0
2006-03-30 14:42:00,71.518,71.524,71.515,71.521,12800000.0
2006-03-30 14:43:00,71.511,71.511,71.502,71.502,25600000.0
2006-03-30 14:44:00,71.503,71.511,71.496,71.511,12800000.0
2006-03-30 14:45:00,71.514,71.514,71.507,71.509,11200000.0
2006-03-30 14:46:00,71.507,71.511,71.507,71.51,11200000.0
2006-03-30 14:47:00,71.505,71.509,71.495,71.504,16000000.0
2006-03-30 14:48:00,71.502,71.512,71.502,71.512,19200000.0
2006-03-30 14:49:00,71.518,71.523,71.513,71.516,32000000.0
2006-03-30 14:50:00,71.505,71.511,71.504,71.509,28800000.0
2006-03-30 14:51:00,71.519,71.537,71.519,71.537,31400000.0
2006-03-30 14:52:00,71.518,71.518,71.501,71.502,13200000.0
2006-03-30 14:53:00,71.51,71.517,71.51,71.514,17600000.0
2006-03-30 14:54:00,71.506,71.507,71.501,71.507,12800000.0
2006-03-30 14:58:00,71.501,71.501,71.483,71.483,17600000.0
2006-03-30 14:59:00,71.48,71.48,71.464,71.473,16000000.0
2006-03-30 15:00:00,71.512,71.55,71.512,71.53,14400000.0
2006-03-30 15:01:00,71.514,71.514,71.497,71.497,12800000.0
2006-03-30 15:02:00,71.508,71.522,71.504,71.514,26600000.0
2006-03-30 15:03:00,71.516,71.52,71.511,71.511,12800000.0
2006-03-30 15:04:00,71.517,71.517,71.51,71.51,11200000.0
2006-03-30 15:05:00,71.503,71.504,71.496,71.501,11200000.0
2006-03-30 15:06:00,71.506,71.506,71.484,71.484,11200000.0
2006-03-30 15:08:00,71.507,71.507,71.507,71.507,3200000.0
2006-03-30 15:09:00,71.509,71.516,71.501,71.501,16000000.0
2006-03-30 15:10:00,71.516,71.518,71.509,71.509,12800000.0
2006-03-30 15:11:00,71.498,71.503,71.497,71.501,32000000.0
2006-03-30 15:12:00,71.506,71.516,71.506,71.512,12800000.0
2006-03-30 15:13:00,71.509,71.517,71.509,71.517,44800000.0
2006-03-30 15:14:00,71.509,71.515,71.509,71.515,35200000.0
2006-03-30 15:15:00,71.519,71.521,71.513,71.513,22400000.0
2006-03-30 15:16:00,71.513,71.533,71.513,71.528,36800000.0
2006-03-30 15:17:00,71.549,71.575,71.549,71.575,22400000.0
2006-03-30 15:18:00,71.559,71.589,71.559,71.589,22400000.0
2006-03-30 15:19:00,71.596,71.606,71.596,71.606,16000000.0
2006-03-30 15:20:00,71.585,71.585,71.549,71.549,24000000.0
2006-03-30 15:21:00,71.568,71.587,71.568,71.587,14400000.0
2006-03-30 15:22:00,71.591,71.592,71.582,71.585,12800000.0
2006-03-30 15:23:00,71.589,71.598,71.589,71.598,48000000.0
2006-03-30 15:24:00,71.592,71.593,71.586,71.589,25600000.0
2006-03-30 15:25:00,71.57,71.576,71.569,71.57,27200000.0
2006-03-30 15:26:00,71.576,71.588,71.576,71.588,40000000.0
2006-03-30 15:27:00,71.609,71.624,71.609,71.624,28800000.0
2006-03-30 15:28:00,71.625,71.625,71.596,71.596,70400000.0
2006-03-30 15:29:00,71.604,71.604,71.491,71.574,46400000.0
2006-03-30 15:30:00,71.482,71.652,71.479,71.517,115200000.0
2006-03-30 15:31:00,71.617,71.631,71.615,71.615,60800000.0
2006-03-30 15:32:00,71.616,71.634,71.616,71.622,30400000.0
2006-03-30 15:33:00,71.629,71.636,71.624,71.624,30400000.0
2006-03-30 15:34:00,71.63,71.633,71.613,71.629,22400000.0
2006-03-30 15:35:00,71.641,71.658,71.641,71.656,33600000.0
2006-03-30 15:36:00,71.651,71.658,71.651,71.651,32000000.0
2006-03-30 15:37:00,71.663,71.667,71.642,71.642,30400000.0
2006-03-30 15:38:00,71.644,71.675,71.644,71.65,58600000.0
2006-03-30 15:39:00,71.66,71.703,71.66,71.703,36800000.0
2006-03-30 15:40:00,71.707,71.727,71.707,71.727,34000000.0
2006-03-30 15:41:00,71.714,71.737,71.711,71.737,25600000.0
2006-03-30 15:42:00,71.737,71.768,71.737,71.768,42600000.0
2006-03-30 15:43:00,71.781,71.808,71.767,71.767,27200000.0
2006-03-30 15:44:00,71.745,71.766,71.745,71.752,12800000.0
2006-03-30 15:45:00,71.738,71.738,71.695,71.702,16000000.0
2006-03-30 15:46:00,71.691,71.703,71.682,71.703,13800000.0
2006-03-30 15:47:00,71.718,71.718,71.706,71.708,30400000.0
2006-03-30 15:48:00,71.702,71.713,71.697,71.713,27200000.0
2006-03-30 15:49:00,71.709,71.712,71.702,71.712,11200000.0
2006-03-30 15:50:00,71.714,71.722,71.71,71.722,11200000.0
2006-03-30 15:51:00,71.717,71.717,71.708,71.714,12800000.0
2006-03-30 15:52:00,71.733,71.767,71.729,71.729,20800000.0
2006-03-30 15:53:00,71.719,71.719,71.693,71.707,24000000.0
2006-03-30 15:54:00,71.725,71.725,71.703,71.703,28200000.0
2006-03-30 15:55:00,71.687,71.704,71.687,71.704,24000000.0
2006-03-30 15:56:00,71.693,71.759,71.693,71.759,51200000.0
2006-03-30 15:57:00,71.742,71.742,71.72,71.72,12800000.0
2006-03-30 15:58:00,71.719,71.735,71.717,71.722,19200000.0
2006-03-30 15:59:00,71.732,71.769,71.732,71.769,36800000.0
2006-03-30 16:00:00,71.762,71.767,71.756,71.756,51200000.0
2006-03-30 16:01:00,71.759,71.773,71.759,71.773,41600000.0
2006-03-30 16:02:00,71.772,71.796,71.772,71.796,11200000.0
2006-03-30 16:03:00,71.798,71.798,71.765,71.765,64000000.0
2006-03-30 16:04:00,71.766,71.774,71.766,71.766,44800000.0
2006-03-30 16:05:00,71.751,71.751,71.726,71.734,48000000.0
2006-03-30 16:06:00,71.754,71.754,71.734,71.734,35200000.0
2006-03-30 16:07:00,71.745,71.765,71.745,71.76,32000000.0
2006-03-30 16:08:00,71.746,71.747,71.738,71.739,44800000.0
2006-03-30 16:10:00,71.748,71.75,71.743,71.748,41600000.0
2006-03-30 16:11:00,71.749,71.749,71.742,71.744,14400000.0
2006-03-30 16:12:00,71.744,71.744,71.736,71.737,56000000.0
2006-03-30 16:14:00,71.73,71.748,71.73,71.745,49600000.0
2006-03-30 16:15:00,71.748,71.748,71.731,71.732,58600000.0
2006-03-30 16:16:00,71.721,71.733,71.709,71.709,17600000.0
2006-03-30 16:17:00,71.686,71.702,71.686,71.7,38400000.0
2006-03-30 16:18:00,71.703,71.714,71.703,71.713,11200000.0
2006-03-30 16:19:00,71.731,71.732,71.713,71.732,22400000.0
2006-03-30 16:20:00,71.742,71.751,71.74,71.743,11200000.0
2006-03-30 16:21:00,71.752,71.762,71.75,71.751,27200000.0
2006-03-30 16:22:00,71.751,71.758,71.748,71.758,41600000.0
2006-03-30 16:23:00,71.761,71.761,71.745,71.745,43200000.0
2006-03-30 16:24:00,71.75,71.754,71.74,71.745,17600000.0
2006-03-30 16:25:00,71.745,71.745,71.715,71.717,33600000.0
2006-03-30 16:26:00,71.711,71.728,71.711,71.718,17600000.0
2006-03-30 16:27:00,71.694,71.718,71.69,71.718,35000000.0
2006-03-30 16:28:00,71.714,71.722,71.714,71.722,27200000.0
2006-03-30 16:29:00,71.714,71.715,71.707,71.715,11200000.0
2006-03-30 16:30:00,71.707,71.707,71.62,71.62,11200000.0
2006-03-30 16:31:00,71.668,71.669,71.651,71.651,41000000.0
2006-03-30 16:32:00,71.607,71.607,71.556,71.563,12800000.0
2006-03-30 16:33:00,71.564,71.573,71.527,71.527,27200000.0
2006-03-30 16:34:00,71.533,71.562,71.516,71.516,35200000.0
2006-03-30 16:35:00,71.538,71.564,71.538,71.563,52800000.0
2006-03-30 16:36:00,71.554,71.554,71.538,71.55,51200000.0
2006-03-30 16:37:00,71.524,71.529,71.501,71.529,41600000.0
2006-03-30 16:38:00,71.506,71.537,71.482,71.537,39400000.0
2006-03-30 16:39:00,71.551,71.551,71.5,71.5,35200000.0
2006-03-30 16:40:00,71.482,71.499,71.482,71.487,56000000.0
2006-03-30 16:41:00,71.486,71.514,71.474,71.486,73000000.0
2006-03-30 16:42:00,71.463,71.463,71.422,71.422,54400000.0
2006-03-30 16:43:00,71.437,71.453,71.432,71.453,17600000.0
2006-03-30 16:44:00,71.457,71.457,71.441,71.452,11200000.0
2006-03-30 16:45:00,71.44,71.445,71.425,71.426,57000000.0
2006-03-30 16:46:00,71.42,71.42,71.411,71.411,11200000.0
2006-03-30 16:47:00,71.424,71.457,71.424,71.457,70800000.0
2006-03-30 16:48:00,71.457,71.457,71.429,71.444,53200000.0
2006-03-30 16:49:00,71.454,71.467,71.446,71.446,36200000.0
2006-03-30 16:50:00,71.452,71.465,71.452,71.456,75000000.0
2006-03-30 16:51:00,71.452,71.462,71.452,71.462,32000000.0
2006-03-30 16:52:00,71.438,71.443,71.436,71.437,46400000.0
2006-03-30 16:53:00,71.436,71.445,71.436,71.442,30400000.0
2006-03-30 16:54:00,71.437,71.437,71.423,71.433,11200000.0
2006-03-30 16:55:00,71.44,71.516,71.44,71.516,26600000.0
2006-03-30 16:56:00,71.527,71.567,71.516,71.567,36800000.0
2006-03-30 16:57:00,71.559,71.564,71.545,71.55,19200000.0
2006-03-30 16:58:00,71.554,71.554,71.54,71.543,12800000.0
2006-03-30 16:59:00,71.551,71.56,71.551,71.553,51200000.0
2006-03-30 17:00:00,71.569,71.586,71.569,71.579,49600000.0
2006-03-30 17:01:00,71.58,71.58,71.571,71.58,40000000.0
2006-03-30 17:02:00,71.59,71.59,71.577,71.583,33600000.0
2006-03-30 17:03:00,71.582,71.582,71.56,71.577,44800000.0
2006-03-30 17:04:00,71.598,71.602,71.578,71.593,41600000.0
2006-03-30 17:05:00,71.59,71.59,71.566,71.582,54400000.0
2006-03-30 17:06:00,71.594,71.611,71.594,71.61,59200000.0
2006-03-30 17:07:00,71.596,71.596,71.584,71.587,35200000.0
2006-03-30 17:08:00,71.582,71.587,71.551,71.551,68800000.0
2006-03-30 17:09:00,71.544,71.56,71.544,71.555,58600000.0
2006-03-30 17:10:00,71.558,71.558,71.546,71.546,25000000.0
2006-03-30 17:11:00,71.531,71.533,71.515,71.515,38400000.0
2006-03-30 17:12:00,71.51,71.525,71.51,71.525,25600000.0
2006-03-30 17:13:00,71.54,71.563,71.54,71.563,28800000.0
2006-03-30 17:14:00,71.561,71.561,71.522,71.522,22400000.0
2006-03-30 17:15:00,71.525,71.532,71.522,71.524,19200000.0
2006-03-30 17:16:00,71.533,71.533,71.494,71.527,17600000.0
2006-03-30 17:17:00,71.503,71.515,71.503,71.504,38400000.0
2006-03-30 17:18:00,71.538,71.564,71.538,71.558,57600000.0
2006-03-30 17:19:00,71.547,71.557,71.547,71.557,24400000.0
2006-03-30 17:20:00,71.542,71.559,71.531,71.559,15800000.0
2006-03-30 17:21:00,71.556,71.558,71.539,71.539,28800000.0
2006-03-30 17:22:00,71.531,71.545,71.531,71.545,19200000.0
2006-03-30 17:23:00,71.558,71.558,71.538,71.539,11200000.0
2006-03-30 17:24:00,71.539,71.545,71.529,71.535,12800000.0
2006-03-30 17:25:00,71.544,71.544,71.524,71.525,17600000.0
2006-03-30 17:26:00,71.517,71.525,71.505,71.505,12800000.0
2006-03-30 17:27:00,71.505,71.533,71.505,71.533,46400000.0
2006-03-30 17:28:00,71.515,71.528,71.513,71.514,12800000.0
2006-03-30 17:29:00,71.521,71.567,71.521,71.567,27200000.0
2006-03-30 17:30:00,71.589,71.594,71.549,71.549,17600000.0
2006-03-30 17:31:00,71.542,71.565,71.542,71.557,88000000.0
2006-03-30 17:32:00,71.548,71.561,71.546,71.556,52800000.0
2006-03-30 17:33:00,71.591,71.598,71.562,71.57,37200000.0
2006-03-30 17:34:00,71.548,71.548,71.538,71.547,64000000.0
2006-03-30 17:35:00,71.548,71.551,71.542,71.542,43200000.0
2006-03-30 17:36:00,71.559,71.572,71.557,71.562,33600000.0
2006-03-30 17:37:00,71.575,71.575,71.552,71.552,16000000.0
2006-03-30 17:38:00,71.575,71.605,71.575,71.6,35200000.0
2006-03-30 17:39:00,71.604,71.609,71.602,71.607,16000000.0
2006-03-30 17:40:00,71.605,71.607,71.598,71.599,75200000.0
2006-03-30 17:41:00,71.601,71.606,71.597,71.598,12800000.0
2006-03-30 17:42:00,71.609,71.609,71.604,71.607,4800000.0
2006-03-30 17:43:00,71.615,71.619,71.607,71.61,17600000.0
2006-03-30 17:44:00,71.606,71.606,71.57,71.57,30400000.0
2006-03-30 17:45:00,71.564,71.571,71.564,71.569,30400000.0
2006-03-30 17:46:00,71.568,71.571,71.56,71.56,41600000.0
2006-03-30 17:47:00,71.562,71.573,71.561,71.561,57600000.0
2006-03-30 17:48:00,71.553,71.588,71.553,71.584,57000000.0
2006-03-30 17:49:00,71.59,71.596,71.58,71.59,46400000.0
2006-03-30 17:50:00,71.563,71.563,71.525,71.533,8000000.0
2006-03-30 17:51:00,71.534,71.534,71.518,71.522,49600000.0
2006-03-30 17:52:00,71.531,71.58,71.531,71.572,42600000.0
2006-03-30 17:53:00,71.565,71.57,71.56,71.57,33600000.0
2006-03-30 17:54:00,71.552,71.568,71.551,71.566,38400000.0
2006-03-30 17:55:00,71.557,71.561,71.551,71.558,40000000.0
2006-03-30 17:56:00,71.564,71.593,71.564,71.593,44800000.0
2006-03-30 17:57:00,71.616,71.635,71.616,71.619,36800000.0
2006-03-30 17:58:00,71.625,71.63,71.622,71.623,17600000.0
2006-03-30 17:59:00,71.617,71.62,71.608,71.612,61800000.0
2006-03-30 18:00:00,71.608,71.622,71.608,71.622,50600000.0
2006-03-30 18:01:00,71.616,71.617,71.609,71.617,32400000.0
2006-03-30 18:02:00,71.601,71.601,71.58,71.58,24000000.0
2006-03-30 18:03:00,71.583,71.601,71.576,71.601,36800000.0
2006-03-30 18:04:00,71.602,71.606,71.584,71.584,33600000.0
2006-03-30 18:05:00,71.571,71.571,71.55,71.564,12800000.0
2006-03-30 18:06:00,71.571,71.583,71.56,71.583,30400000.0
2006-03-30 18:07:00,71.574,71.574,71.563,71.566,11200000.0
2006-03-30 18:08:00,71.558,71.558,71.541,71.542,84800000.0
2006-03-30 18:09:00,71.534,71.541,71.53,71.53,34000000.0
2006-03-30 18:10:00,71.516,71.516,71.492,71.498,16000000.0
2006-03-30 18:11:00,71.507,71.567,71.507,71.567,12800000.0
2006-03-30 18:12:00,71.564,71.569,71.559,71.561,12800000.0
2006-03-30 18:13:00,71.571,71.576,71.57,71.574,26600000.0
2006-03-30 18:14:00,71.586,71.592,71.578,71.582,19200000.0
2006-03-30 18:15:00,71.598,71.611,71.573,71.577,30400000.0
2006-03-30 18:16:00,71.573,71.573,71.552,71.568,56000000.0
2006-03-30 18:17:00,71.567,71.585,71.565,71.585,42600000.0
2006-03-30 18:18:00,71.591,71.6,71.591,71.596,30400000.0
2006-03-30 18:19:00,71.593,71.593,71.559,71.559,46400000.0
2006-03-30 18:20:00,71.53,71.541,71.525,71.541,43200000.0
2006-03-30 18:21:00,71.55,71.55,71.535,71.536,12800000.0
2006-03-30 18:22:00,71.544,71.553,71.544,71.551,33600000.0
2006-03-30 18:23:00,71.558,71.559,71.548,71.559,45800000.0
2006-03-30 18:24:00,71.559,71.564,71.552,71.564,52800000.0
2006-03-30 18:25:00,71.566,71.566,71.549,71.565,33600000.0
2006-03-30 18:26:00,71.548,71.567,71.538,71.538,12800000.0
2006-03-30 18:27:00,71.536,71.536,71.522,71.522,33600000.0
2006-03-30 18:28:00,71.522,71.547,71.517,71.547,12200000.0
2006-03-30 18:29:00,71.554,71.554,71.542,71.542,25600000.0
2006-03-30 18:30:00,71.535,71.535,71.514,71.516,36800000.0
2006-03-30 18:31:00,71.522,71.523,71.514,71.52,11200000.0
2006-03-30 18:32:00,71.528,71.536,71.527,71.533,69800000.0
2006-03-30 18:33:00,71.524,71.524,71.514,71.514,31400000.0
2006-03-30 18:34:00,71.509,71.509,71.472,71.477,19200000.0
2006-03-30 18:35:00,71.471,71.486,71.471,71.479,43200000.0
2006-03-30 18:36:00,71.506,71.518,71.506,71.518,3200000.0
2006-03-30 18:37:00,71.528,71.528,71.508,71.508,36800000.0
2006-03-30 18:38:00,71.502,71.545,71.502,71.533,49600000.0
2006-03-30 18:39:00,71.548,71.548,71.536,71.54,76200000.0
2006-03-30 18:40:00,71.536,71.542,71.532,71.535,65600000.0
2006-03-30 18:41:00,71.521,71.531,71.516,71.528,70800000.0
2006-03-30 18:42:00,71.528,71.543,71.528,71.543,78400000.0
2006-03-30 18:43:00,71.543,71.543,71.53,71.53,49600000.0
2006-03-30 18:44:00,71.527,71.533,71.527,71.533,30400000.0
2006-03-30 18:45:00,71.533,71.533,71.513,71.519,12800000.0
2006-03-30 18:46:00,71.518,71.526,71.513,71.521,12800000.0
2006-03-30 18:47:00,71.515,71.526,71.515,71.516,14400000.0
2006-03-30 18:48:00,71.516,71.517,71.509,71.517,28200000.0
2006-03-30 18:49:00,71.524,71.532,71.524,71.529,24000000.0
2006-03-30 18:50:00,71.583,71.59,71.575,71.575,46400000.0
2006-03-30 18:51:00,71.575,71.575,71.56,71.572,12800000.0
2006-03-30 18:52:00,71.592,71.613,71.592,71.613,19200000.0
2006-03-30 18:53:00,71.632,71.64,71.627,71.636,30800000.0
2006-03-30 18:54:00,71.67,71.685,71.669,71.685,19200000.0
2006-03-30 18:55:00,71.691,71.705,71.688,71.703,22400000.0
2006-03-30 18:56:00,71.703,71.708,71.686,71.688,16000000.0
2006-03-30 18:57:00,71.681,71.686,71.675,71.681,19200000.0
2006-03-30 18:58:00,71.675,71.675,71.65,71.65,32000000.0
2006-03-30 18:59:00,71.636,71.636,71.623,71.623,32000000.0
2006-03-30 19:00:00,71.617,71.624,71.614,71.618,14400000.0
2006-03-30 19:01:00,71.618,71.618,71.6,71.6,11200000.0
2006-03-30 19:02:00,71.599,71.605,71.599,71.603,43200000.0
2006-03-30 19:04:00,71.609,71.614,71.604,71.613,14400000.0
2006-03-30 19:05:00,71.613,71.614,71.604,71.609,17600000.0
2006-03-30 19:06:00,71.604,71.604,71.59,71.596,55400000.0
2006-03-30 19:08:00,71.598,71.603,71.596,71.596,22400000.0
2006-03-30 19:09:00,71.582,71.599,71.582,71.594,12800000.0
2006-03-30 19:10:00,71.603,71.607,71.597,71.607,17600000.0
2006-03-30 19:11:00,71.615,71.632,71.615,71.632,17600000.0
2006-03-30 19:12:00,71.618,71.625,71.618,71.623,24000000.0
2006-03-30 19:13:00,71.606,71.62,71.603,71.62,16000000.0
2006-03-30 19:14:00,71.612,71.616,71.602,71.602,12800000.0
2006-03-30 19:15:00,71.611,71.616,71.598,71.601,16000000.0
2006-03-30 19:17:00,71.592,71.598,71.588,71.598,14400000.0
2006-03-30 19:18:00,71.588,71.593,71.582,71.591,32400000.0
2006-03-30 19:19:00,71.594,71.596,71.587,71.59,11200000.0
2006-03-30 19:21:00,71.603,71.613,71.603,71.607,17600000.0
2006-03-30 19:25:00,71.611,71.619,71.611,71.619,12800000.0
2006-03-30 19:26:00,71.619,71.635,71.619,71.633,41600000.0
2006-03-30 19:27:00,71.614,71.615,71.602,71.602,14400000.0
2006-03-30 19:28:00,71.584,71.584,71.563,71.563,12800000.0
2006-03-30 19:31:00,71.552,71.562,71.552,71.559,11200000.0
2006-03-30 19:32:00,71.564,71.574,71.564,71.571,11200000.0
2006-03-30 19:34:00,71.593,71.6,71.589,71.59,12800000.0
2006-03-30 19:35:00,71.587,71.599,71.587,71.598,17600000.0
2006-03-30 19:36:00,71.609,71.611,71.596,71.61,16000000.0
2006-03-30 19:37:00,71.609,71.614,71.605,71.612,11200000.0
2006-03-30 19:38:00,71.618,71.62,71.613,71.613,11600000.0
2006-03-30 19:39:00,71.617,71.626,71.614,71.626,12800000.0
2006-03-30 19:40:00,71.613,71.621,71.599,71.603,11200000.0
2006-03-30 19:41:00,71.593,71.595,71.583,71.595,11200000.0
2006-03-30 19:42:00,71.599,71.611,71.599,71.607,11200000.0
2006-03-30 19:43:00,71.588,71.597,71.588,71.595,11200000.0
2006-03-30 19:44:00,71.592,71.596,71.565,71.565,11200000.0
2006-03-30 19:45:00,71.573,71.587,71.568,71.587,16000000.0
2006-03-30 19:46:00,71.605,71.644,71.605,71.635,8000000.0
2006-03-30 19:47:00,71.607,71.607,71.594,71.594,9600000.0
2006-03-30 19:48:00,71.59,71.597,71.58,71.595,12800000.0
2006-03-30 19:49:00,71.604,71.613,71.604,71.61,30400000.0
2006-03-30 19:50:00,71.606,71.606,71.599,71.599,12800000.0
2006-03-30 19:51:00,71.591,71.598,71.589,71.598,12800000.0
2006-03-30 19:53:00,71.584,71.584,71.576,71.578,11200000.0
2006-03-30 19:54:00,71.592,71.636,71.592,71.632,12800000.0
2006-03-30 19:55:00,71.647,71.656,71.647,71.65,11200000.0
2006-03-30 19:57:00,71.655,71.655,71.651,71.653,12800000.0
2006-03-30 19:58:00,71.669,71.687,71.666,71.687,11200000.0
2006-03-30 19:59:00,71.719,71.743,71.719,71.743,6400000.0
2006-03-30 20:00:00,71.75,71.753,71.743,71.748,17600000.0
2006-03-30 20:02:00,71.735,71.742,71.733,71.734,17600000.0
2006-03-30 20:03:00,71.733,71.738,71.731,71.735,15400000.0
2006-03-30 20:04:00,71.726,71.732,71.725,71.727,29800000.0
2006-03-30 20:05:00,71.724,71.727,71.716,71.726,12800000.0
2006-03-30 20:06:00,71.724,71.733,71.724,71.733,11200000.0
2006-03-30 20:07:00,71.738,71.744,71.736,71.742,17600000.0
2006-03-30 20:08:00,71.747,71.754,71.739,71.74,38400000.0
2006-03-30 20:09:00,71.749,71.75,71.741,71.742,11200000.0
2006-03-30 20:10:00,71.727,71.749,71.727,71.749,14400000.0
2006-03-30 20:12:00,71.741,71.75,71.741,71.744,11200000.0
2006-03-30 20:13:00,71.74,71.751,71.74,71.751,11200000.0
2006-03-30 20:14:00,71.747,71.753,71.689,71.753,14400000.0
2006-03-30 20:16:00,71.75,71.756,71.748,71.755,28800000.0
2006-03-30 20:21:00,71.752,71.752,71.741,71.744,12800000.0
2006-03-30 20:22:00,71.735,71.747,71.733,71.733,14400000.0
2006-03-30 20:23:00,71.725,71.729,71.713,71.713,12800000.0
2006-03-30 20:24:00,71.716,71.731,71.716,71.729,16000000.0
2006-03-30 20:25:00,71.725,71.745,71.725,71.745,11200000.0
2006-03-30 20:26:00,71.743,71.743,71.735,71.738,16000000.0
2006-03-30 20:28:00,71.744,71.744,71.731,71.738,11200000.0
2006-03-30 20:29:00,71.729,71.729,71.719,71.728,12800000.0
2006-03-30 20:30:00,71.719,71.719,71.707,71.708,27200000.0
2006-03-30 20:31:00,71.707,71.707,71.69,71.695,11200000.0
2006-03-30 20:33:00,71.69,71.691,71.679,71.689,12200000.0
2006-03-30 20:34:00,71.688,71.688,71.684,71.687,11200000.0
2006-03-30 20:36:00,71.684,71.684,71.667,71.668,16000000.0
2006-03-30 20:37:00,71.668,71.668,71.661,71.661,8000000.0
2006-03-30 20:38:00,71.647,71.66,71.647,71.654,12200000.0
2006-03-30 20:39:00,71.662,71.662,71.652,71.655,11200000.0
2006-03-30 20:42:00,71.661,71.672,71.661,71.672,11600000.0
2006-03-30 20:43:00,71.672,71.682,71.665,71.665,14400000.0
2006-03-30 20:44:00,71.665,71.677,71.661,71.674,11200000.0
2006-03-30 20:45:00,71.673,71.673,71.663,71.663,12800000.0
2006-03-30 20:46:00,71.656,71.658,71.649,71.65,14400000.0
2006-03-30 20:47:00,71.655,71.655,71.647,71.652,12800000.0
2006-03-30 20:51:00,71.642,71.649,71.642,71.645,28800000.0
2006-03-30 20:52:00,71.649,71.662,71.648,71.66,11200000.0
2006-03-30 20:53:00,71.665,71.665,71.658,71.658,16000000.0
2006-03-30 20:54:00,71.664,71.672,71.664,71.672,14400000.0
2006-03-30 20:55:00,71.664,71.668,71.646,71.668,11200000.0
2006-03-30 20:56:00,71.671,71.674,71.665,71.674,8000000.0
2006-03-30 20:57:00,71.674,71.679,71.668,71.67,12800000.0
2006-03-30 21:02:00,71.664,71.664,71.653,71.653,16000000.0
2006-03-30 21:04:00,71.66,71.66,71.65,71.655,16000000.0
2006-03-30 21:05:00,71.652,71.657,71.632,71.652,12800000.0
2006-03-30 21:06:00,71.646,71.665,71.646,71.665,12800000.0
2006-03-30 21:07:00,71.667,71.669,71.653,71.661,14400000.0
2006-03-30 21:09:00,71.634,71.657,71.634,71.657,8000000.0
2006-03-30 21:10:00,71.658,71.664,71.658,71.664,11200000.0
2006-03-30 21:11:00,71.664,71.669,71.649,71.659,12800000.0
2006-03-30 21:12:00,71.652,71.664,71.652,71.664,12800000.0
2006-03-30 21:13:00,71.665,71.665,71.649,71.659,16000000.0
2006-03-30 21:14:00,71.659,71.659,71.646,71.652,13200000.0
2006-03-30 21:21:00,71.656,71.658,71.626,71.626,11200000.0
2006-03-30 21:23:00,71.603,71.613,71.603,71.607,11200000.0
2006-03-30 21:24:00,71.607,71.61,71.599,71.599,11200000.0
2006-03-30 21:25:00,71.61,71.614,71.589,71.589,11200000.0
2006-03-30 21:26:00,71.585,71.587,71.581,71.587,11200000.0
2006-03-30 21:27:00,71.591,71.591,71.583,71.585,11200000.0
2006-03-30 21:29:00,71.59,71.604,71.589,71.604,11200000.0
2006-03-30 21:30:00,71.615,71.622,71.613,71.621,12800000.0
2006-03-30 21:31:00,71.622,71.63,71.622,71.63,11200000.0
2006-03-30 21:32:00,71.628,71.634,71.624,71.625,13800000.0
2006-03-30 21:35:00,71.626,71.63,71.625,71.625,12800000.0
2006-03-30 21:36:00,71.61,71.625,71.61,71.625,9600000.0
2006-03-30 21:37:00,71.619,71.641,71.619,71.631,16000000.0
2006-03-30 21:38:00,71.617,71.628,71.537,71.537,12800000.0
2006-03-30 21:39:00,71.628,71.628,71.622,71.622,3200000.0
2006-03-30 21:40:00,71.624,71.63,71.619,71.63,11200000.0
2006-03-30 21:43:00,71.629,71.638,71.626,71.631,14400000.0
2006-03-30 21:44:00,71.637,71.644,71.636,71.643,12200000.0
2006-03-30 21:45:00,71.647,71.656,71.646,71.651,17600000.0
2006-03-30 21:46:00,71.654,71.654,71.637,71.644,14400000.0
2006-03-30 21:47:00,71.64,71.643,71.638,71.64,11200000.0
2006-03-30 21:48:00,71.637,71.64,71.615,71.625,16000000.0
2006-03-30 21:49:00,71.615,71.624,71.615,71.624,11200000.0
2006-03-30 21:50:00,71.616,71.618,71.602,71.607,12800000.0
2006-03-30 21:51:00,71.609,71.611,71.603,71.605,17600000.0
2006-03-30 21:52:00,71.603,71.603,71.6,71.6,3200000.0
2006-03-30 21:53:00,71.61,71.612,71.605,71.609,11200000.0
2006-03-30 21:55:00,71.61,71.61,71.596,71.602,11200000.0
2006-03-30 21:56:00,71.607,71.613,71.605,71.606,12800000.0
2006-03-30 21:58:00,71.611,71.617,71.61,71.616,17600000.0
2006-03-30 21:59:00,71.613,71.62,71.608,71.612,12800000.0
2006-03-30 22:01:00,71.62,71.623,71.618,71.622,11200000.0
2006-03-30 22:03:00,71.608,71.608,71.601,71.601,17600000.0
2006-03-30 22:04:00,71.609,71.617,71.608,71.616,16000000.0
2006-03-30 22:05:00,71.615,71.615,71.605,71.605,11600000.0
2006-03-30 22:06:00,71.614,71.615,71.613,71.615,6400000.0
2006-03-30 22:08:00,71.614,71.619,71.6,71.619,16000000.0
2006-03-30 22:09:00,71.608,71.612,71.602,71.608,12200000.0
2006-03-30 22:12:00,71.614,71.616,71.612,71.613,12800000.0
2006-03-30 22:15:00,71.601,71.601,71.591,71.595,14400000.0
2006-03-30 22:16:00,71.603,71.607,71.597,71.602,12800000.0
2006-03-30 22:17:00,71.594,71.597,71.589,71.589,12800000.0
2006-03-30 22:18:00,71.592,71.601,71.592,71.599,16000000.0
2006-03-30 22:19:00,71.602,71.612,71.602,71.602,14400000.0
2006-03-30 22:20:00,71.602,71.602,71.582,71.596,12800000.0
2006-03-30 22:21:00,71.595,71.595,71.586,71.589,17600000.0
2006-03-30 22:22:00,71.593,71.593,71.588,71.589,6400000.0
2006-03-30 22:25:00,71.599,71.605,71.596,71.605,9600000.0
2006-03-30 22:26:00,71.606,71.615,71.606,71.609,17600000.0
2006-03-30 22:32:00,71.596,71.604,71.538,71.604,11200000.0
2006-03-30 22:34:00,71.609,71.618,71.596,71.596,11200000.0
2006-03-30 22:35:00,71.607,71.615,71.605,71.615,12800000.0
2006-03-30 22:36:00,71.624,71.631,71.618,71.626,17600000.0
2006-03-30 22:37:00,71.617,71.617,71.61,71.613,25600000.0
2006-03-30 22:38:00,71.623,71.623,71.608,71.619,17600000.0
2006-03-30 22:39:00,71.607,71.617,71.607,71.617,12800000.0
2006-03-30 22:41:00,71.613,71.618,71.607,71.618,11200000.0
2006-03-30 22:43:00,71.609,71.624,71.609,71.624,16000000.0
2006-03-30 22:44:00,71.626,71.628,71.62,71.62,12800000.0
2006-03-30 22:45:00,71.625,71.636,71.622,71.628,16000000.0
2006-03-30 22:46:00,71.644,71.648,71.637,71.646,11200000.0
2006-03-30 22:47:00,71.629,71.637,71.629,71.629,17600000.0
2006-03-30 22:48:00,71.628,71.633,71.626,71.626,8000000.0
2006-03-30 22:50:00,71.636,71.639,71.625,71.63,11200000.0
2006-03-30 22:51:00,71.633,71.635,71.631,71.631,11200000.0
2006-03-30 22:52:00,71.622,71.635,71.622,71.635,11200000.0
2006-03-30 22:54:00,71.636,71.636,71.623,71.631,11600000.0
2006-03-30 22:56:00,71.625,71.628,71.618,71.628,17600000.0
2006-03-30 22:58:00,71.63,71.634,71.63,71.63,11200000.0
2006-03-30 23:00:00,71.629,71.63,71.622,71.63,9600000.0
2006-03-30 23:01:00,71.621,71.621,71.602,71.602,14400000.0
2006-03-30 23:05:00,71.592,71.598,71.591,71.597,33600000.0
2006-03-30 23:09:00,71.596,71.597,71.586,71.587,17600000.0
2006-03-30 23:10:00,71.601,71.604,71.598,71.604,12800000.0
2006-03-30 23:11:00,71.615,71.617,71.611,71.617,11200000.0
2006-03-30 23:12:00,71.626,71.63,71.622,71.626,16000000.0
2006-03-30 23:14:00,71.624,71.628,71.61,71.624,11200000.0
2006-03-30 23:17:00,71.62,71.622,71.618,71.619,11200000.0
2006-03-30 23:19:00,71.621,71.621,71.61,71.61,12800000.0
2006-03-30 23:21:00,71.608,71.626,71.608,71.618,16000000.0
2006-03-30 23:26:00,71.623,71.64,71.623,71.64,12800000.0
2006-03-30 23:27:00,71.635,71.635,71.626,71.627,17600000.0
2006-03-30 23:28:00,71.62,71.628,71.62,71.624,12800000.0
2006-03-30 23:29:00,71.625,71.626,71.563,71.61,11200000.0
2006-03-30 23:30:00,71.621,71.623,71.615,71.617,14400000.0
2006-03-30 23:31:00,71.617,71.625,71.613,71.613,12800000.0
2006-03-30 23:35:00,71.609,71.61,71.601,71.605,16000000.0
2006-03-30 23:37:00,71.615,71.619,71.611,71.613,12800000.0
2006-03-30 23:38:00,71.607,71.621,71.607,71.615,11200000.0
2006-03-30 23:42:00,71.631,71.634,71.631,71.634,3200000.0
2006-03-30 23:43:00,71.646,71.648,71.636,71.642,11200000.0
2006-03-30 23:44:00,71.639,71.64,71.633,71.633,16000000.0
2006-03-30 23:46:00,71.632,71.636,71.627,71.629,17600000.0
2006-03-30 23:47:00,71.635,71.64,71.632,71.634,12800000.0
2006-03-30 23:49:00,71.628,71.63,71.617,71.625,12800000.0
2006-03-30 23:51:00,71.624,71.63,71.615,71.63,12800000.0
2006-03-30 23:52:00,71.628,71.633,71.622,71.631,12800000.0
2006-03-30 23:53:00,71.621,71.621,71.616,71.616,11200000.0
2006-03-30 23:54:00,71.614,71.628,71.596,71.628,14400000.0
2006-03-30 23:56:00,71.529,71.617,71.529,71.612,11200000.0
2006-03-30 23:58:00,71.631,71.634,71.618,71.633,11200000.0
2006-03-31 00:24:00,71.641,71.71,71.641,71.71,14400000.0
2006-03-31 00:26:00,71.823,71.917,71.823,71.917,12800000.0
2006-03-31 00:27:00,71.921,71.922,71.909,71.909,13200000.0
2006-03-31 00:28:00,71.886,71.886,71.877,71.877,32400000.0
2006-03-31 00:30:00,71.892,71.896,71.888,71.896,8000000.0
2006-03-31 00:32:00,71.9,71.937,71.9,71.937,12800000.0
2006-03-31 00:33:00,71.943,71.944,71.935,71.938,12800000.0
2006-03-31 00:35:00,71.945,71.953,71.944,71.946,12800000.0
2006-03-31 00:36:00,71.95,71.951,71.941,71.951,12800000.0
2006-03-31 00:37:00,71.947,71.958,71.947,71.958,12800000.0
2006-03-31 00:38:00,71.965,71.976,71.961,71.976,12800000.0
2006-03-31 00:39:00,71.979,71.986,71.973,71.981,17600000.0
2006-03-31 00:40:00,71.982,71.985,71.981,71.984,8000000.0
2006-03-31 00:42:00,71.972,71.996,71.972,71.996,12800000.0
2006-03-31 00:43:00,71.996,72.007,71.996,72.003,16000000.0
2006-03-31 00:44:00,71.988,72.007,71.976,72.007,17600000.0
2006-03-31 00:45:00,72.004,72.006,71.994,71.994,12800000.0
2006-03-31 00:46:00,72.005,72.016,72.005,72.013,14400000.0
2006-03-31 00:48:00,72.013,72.013,71.998,71.998,12800000.0
2006-03-31 00:50:00,72.0,72.004,71.986,71.986,12800000.0
2006-03-31 00:51:00,71.979,71.979,71.949,71.953,11200000.0
2006-03-31 00:52:00,71.915,71.917,71.903,71.903,11200000.0
2006-03-31 00:53:00,71.924,71.931,71.917,71.917,11200000.0
2006-03-31 00:54:00,71.899,71.914,71.899,71.914,17600000.0
2006-03-31 00:55:00,71.909,71.909,71.888,71.894,12800000.0
2006-03-31 00:56:00,71.906,71.908,71.899,71.901,12800000.0
2006-03-31 00:58:00,71.904,71.937,71.899,71.937,12800000.0
2006-03-31 01:02:00,71.933,71.933,71.915,71.915,8000000.0
2006-03-31 01:03:00,71.91,71.921,71.91,71.919,11200000.0
2006-03-31 01:04:00,71.916,71.92,71.914,71.917,12800000.0
2006-03-31 01:05:00,71.925,71.931,71.899,71.931,11200000.0
2006-03-31 01:06:00,71.929,71.929,71.864,71.921,12800000.0
2006-03-31 01:07:00,71.914,71.914,71.896,71.896,12800000.0
2006-03-31 01:08:00,71.908,71.908,71.897,71.902,15400000.0
2006-03-31 01:09:00,71.916,71.923,71.913,71.915,17600000.0
2006-03-31 01:10:00,71.881,71.881,71.862,71.874,16000000.0
2006-03-31 01:12:00,71.898,71.898,71.888,71.888,16000000.0
2006-03-31 01:13:00,71.881,71.881,71.858,71.867,8000000.0
2006-03-31 01:14:00,71.876,71.876,71.857,71.857,16000000.0
2006-03-31 01:15:00,71.863,71.877,71.863,71.875,12800000.0
2006-03-31 01:16:00,71.867,71.874,71.867,71.873,25600000.0
2006-03-31 01:18:00,71.877,71.888,71.872,71.882,12800000.0
2006-03-31 01:19:00,71.892,71.909,71.892,71.909,16000000.0
2006-03-31 01:20:00,71.909,71.932,71.909,71.932,11200000.0
2006-03-31 01:21:00,71.948,71.948,71.934,71.945,12800000.0
2006-03-31 01:22:00,71.945,71.953,71.937,71.953,12800000.0
2006-03-31 01:23:00,71.955,71.958,71.95,71.951,11200000.0
2006-03-31 01:25:00,71.955,71.957,71.939,71.949,13200000.0
2006-03-31 01:26:00,71.951,71.951,71.939,71.94,11200000.0
2006-03-31 01:27:00,71.944,71.948,71.94,71.944,12800000.0
2006-03-31 01:28:00,71.93,71.93,71.9,71.9,17600000.0
2006-03-31 01:29:00,71.891,71.9,71.87,71.87,17600000.0
2006-03-31 01:30:00,71.837,71.933,71.836,71.933,11200000.0
2006-03-31 01:31:00,71.959,71.993,71.959,71.993,11200000.0
2006-03-31 01:32:00,72.007,72.01,72.001,72.006,12800000.0
2006-03-31 01:33:00,72.001,72.014,71.997,72.014,11200000.0
2006-03-31 01:34:00,72.002,72.002,71.992,71.997,23400000.0
2006-03-31 01:35:00,71.994,72.0,71.986,72.0,14400000.0
2006-03-31 01:36:00,72.017,72.042,72.017,72.038,11200000.0
2006-03-31 01:37:00,72.044,72.051,72.041,72.041,14400000.0
2006-03-31 01:38:00,72.024,72.026,72.005,72.014,17600000.0
2006-03-31 01:39:00,72.006,72.006,72.0,72.004,14400000.0
2006-03-31 01:40:00,72.0,72.008,71.994,72.008,11200000.0
2006-03-31 01:41:00,72.011,72.017,72.009,72.017,12800000.0
2006-03-31 01:43:00,72.037,72.043,72.036,72.042,10600000.0
2006-03-31 01:44:00,72.029,72.029,72.01,72.017,12800000.0
2006-03-31 01:45:00,72.02,72.027,72.016,72.024,16000000.0
2006-03-31 01:46:00,71.999,72.02,71.999,72.004,16000000.0
2006-03-31 01:47:00,72.002,72.009,71.988,71.988,14400000.0
2006-03-31 01:48:00,71.978,71.985,71.966,71.975,12800000.0
2006-03-31 01:49:00,71.971,71.98,71.968,71.968,16000000.0
2006-03-31 01:52:00,71.975,71.982,71.975,71.982,20800000.0
2006-03-31 01:53:00,71.983,71.983,71.965,71.965,14400000.0
2006-03-31 01:54:00,71.967,71.967,71.959,71.959,8000000.0
2006-03-31 01:55:00,71.945,71.945,71.936,71.936,12800000.0
2006-03-31 01:56:00,71.94,71.94,71.932,71.939,12800000.0
2006-03-31 01:57:00,71.929,71.935,71.926,71.927,11200000.0
2006-03-31 01:58:00,71.902,71.902,71.879,71.879,11200000.0
2006-03-31 01:59:00,71.861,71.867,71.84,71.864,11200000.0
2006-03-31 02:00:00,71.878,71.902,71.866,71.902,11200000.0
2006-03-31 02:01:00,71.909,71.909,71.889,71.909,17600000.0
2006-03-31 02:02:00,71.918,71.918,71.909,71.909,12800000.0
2006-03-31 02:03:00,71.9,71.906,71.898,71.903,16000000.0
2006-03-31 02:04:00,71.91,71.914,71.902,71.913,12800000.0
2006-03-31 02:05:00,71.912,71.912,71.892,71.908,12800000.0
2006-03-31 02:06:00,71.913,71.927,71.913,71.919,12800000.0
2006-03-31 02:07:00,71.891,71.905,71.885,71.897,12800000.0
2006-03-31 02:08:00,71.91,71.91,71.897,71.899,17600000.0
2006-03-31 02:09:00,71.907,71.919,71.907,71.914,16000000.0
2006-03-31 02:10:00,71.906,71.917,71.906,71.906,9600000.0
2006-03-31 02:11:00,71.909,71.937,71.909,71.937,12800000.0
2006-03-31 02:12:00,71.949,71.964,71.947,71.947,11200000.0
2006-03-31 02:13:00,71.969,71.999,71.969,71.996,11200000.0
2006-03-31 02:14:00,71.999,71.999,71.99,71.99,11200000.0
2006-03-31 02:15:00,72.008,72.013,71.994,71.994,11600000.0
2006-03-31 02:16:00,71.978,71.978,71.901,71.965,9000000.0
2006-03-31 02:17:00,71.959,71.959,71.944,71.944,11200000.0
2006-03-31 02:18:00,71.925,71.925,71.903,71.92,12800000.0
2006-03-31 02:19:00,71.924,71.955,71.924,71.955,12200000.0
2006-03-31 02:20:00,71.959,71.963,71.957,71.957,8000000.0
2006-03-31 02:21:00,71.982,72.005,71.981,71.99,17600000.0
2006-03-31 02:22:00,71.992,72.0,71.99,72.0,12800000.0
2006-03-31 02:23:00,71.991,71.994,71.981,71.989,12800000.0
2006-03-31 02:24:00,71.974,71.99,71.895,71.989,11200000.0
2006-03-31 02:25:00,71.954,71.966,71.954,71.958,17600000.0
2006-03-31 02:26:00,71.963,71.968,71.951,71.968,17600000.0
2006-03-31 02:27:00,71.952,71.952,71.897,71.907,17600000.0
2006-03-31 02:28:00,71.895,71.928,71.895,71.925,14400000.0
2006-03-31 02:30:00,71.944,71.973,71.944,71.969,11200000.0
2006-03-31 02:31:00,71.975,71.987,71.966,71.972,17600000.0
2006-03-31 02:32:00,71.965,71.965,71.92,71.922,11200000.0
2006-03-31 02:33:00,71.886,71.893,71.872,71.893,10600000.0
2006-03-31 02:35:00,71.899,71.917,71.899,71.917,12800000.0
2006-03-31 02:36:00,71.916,71.916,71.882,71.882,12800000.0
2006-03-31 02:37:00,71.867,71.869,71.857,71.857,12800000.0
2006-03-31 02:38:00,71.883,71.896,71.883,71.89,12800000.0
2006-03-31 02:39:00,71.883,71.883,71.834,71.834,16000000.0
2006-03-31 02:40:00,71.861,71.885,71.861,71.882,12800000.0
2006-03-31 02:41:00,71.88,71.892,71.871,71.892,11200000.0
2006-03-31 02:42:00,71.876,71.876,71.78,71.78,12800000.0
2006-03-31 02:43:00,71.777,71.802,71.777,71.8,11200000.0
2006-03-31 02:44:00,71.801,71.826,71.801,71.826,12800000.0
2006-03-31 02:45:00,71.833,71.839,71.827,71.827,11200000.0
2006-03-31 02:46:00,71.829,71.829,71.809,71.81,12800000.0
2006-03-31 02:47:00,71.814,71.819,71.81,71.817,12800000.0
2006-03-31 02:48:00,71.825,71.836,71.825,71.827,14400000.0
2006-03-31 02:49:00,71.835,71.841,71.832,71.833,17600000.0
2006-03-31 02:50:00,71.819,71.827,71.813,71.827,11200000.0
2006-03-31 02:51:00,71.81,71.81,71.755,71.782,11200000.0
2006-03-31 02:52:00,71.787,71.803,71.733,71.788,11200000.0
2006-03-31 02:53:00,71.783,71.783,71.751,71.751,11600000.0
2006-03-31 02:54:00,71.667,71.765,71.667,71.765,11200000.0
2006-03-31 02:55:00,71.766,71.777,71.753,71.753,11200000.0
2006-03-31 02:56:00,71.735,71.74,71.726,71.74,11200000.0
2006-03-31 02:57:00,71.744,71.745,71.727,71.733,11200000.0
2006-03-31 02:58:00,71.734,71.748,71.733,71.746,8000000.0
2006-03-31 02:59:00,71.752,71.757,71.743,71.757,11200000.0
2006-03-31 03:00:00,71.804,71.834,71.746,71.746,11200000.0
2006-03-31 03:01:00,71.819,71.819,71.785,71.785,11200000.0
2006-03-31 03:02:00,71.806,71.819,71.806,71.819,11200000.0
2006-03-31 03:03:00,71.822,71.828,71.809,71.828,13800000.0
2006-03-31 03:04:00,71.828,71.853,71.825,71.853,11200000.0
2006-03-31 03:05:00,71.855,71.855,71.836,71.837,16000000.0
2006-03-31 03:06:00,71.809,71.809,71.797,71.801,16000000.0
2006-03-31 03:08:00,71.796,71.796,71.742,71.742,11200000.0
2006-03-31 03:09:00,71.737,71.758,71.737,71.758,11200000.0
2006-03-31 03:10:00,71.757,71.76,71.741,71.741,16000000.0
2006-03-31 03:11:00,71.749,71.756,71.737,71.737,11200000.0
2006-03-31 03:12:00,71.707,71.716,71.68,71.68,17600000.0
2006-03-31 03:13:00,71.722,71.802,71.722,71.802,16000000.0
2006-03-31 03:14:00,71.874,71.928,71.874,71.928,11200000.0
2006-03-31 03:15:00,71.906,71.906,71.845,71.89,17600000.0
2006-03-31 03:16:00,71.903,71.959,71.903,71.959,14400000.0
2006-03-31 03:17:00,71.979,71.995,71.975,71.995,11200000.0
2006-03-31 03:18:00,71.988,71.993,71.983,71.992,12800000.0
2006-03-31 03:19:00,72.01,72.027,72.01,72.014,12200000.0
2006-03-31 03:20:00,72.034,72.034,72.017,72.028,12800000.0
2006-03-31 03:21:00,72.031,72.04,72.023,72.023,14400000.0
2006-03-31 03:22:00,72.031,72.035,72.012,72.012,11200000.0
2006-03-31 03:24:00,72.002,72.002,71.993,71.993,9600000.0
2006-03-31 03:25:00,71.992,72.001,71.992,71.997,17600000.0
2006-03-31 03:26:00,71.999,72.01,71.994,71.994,12800000.0
2006-03-31 03:27:00,72.012,72.02,72.011,72.02,14400000.0
2006-03-31 03:28:00,72.033,72.036,71.987,71.987,10600000.0
2006-03-31 03:29:00,71.946,71.957,71.929,71.929,12800000.0
2006-03-31 03:30:00,71.937,71.942,71.876,71.94,17600000.0
2006-03-31 03:31:00,71.938,71.941,71.934,71.934,12800000.0
2006-03-31 03:32:00,71.971,71.981,71.961,71.961,8000000.0
2006-03-31 03:33:00,71.936,71.936,71.909,71.909,11200000.0
2006-03-31 03:34:00,71.915,71.928,71.914,71.919,11200000.0
2006-03-31 03:35:00,71.918,71.921,71.91,71.912,17600000.0
2006-03-31 03:36:00,71.931,71.931,71.898,71.898,11200000.0
2006-03-31 03:37:00,71.887,71.901,71.887,71.895,17600000.0
2006-03-31 03:38:00,71.889,71.934,71.889,71.934,12800000.0
2006-03-31 03:39:00,71.951,71.976,71.912,71.969,14400000.0
2006-03-31 03:40:00,71.968,71.968,71.955,71.967,12800000.0
2006-03-31 03:41:00,71.967,71.972,71.955,71.955,11200000.0
2006-03-31 03:42:00,71.962,71.967,71.957,71.958,12200000.0
2006-03-31 03:43:00,71.946,71.946,71.922,71.938,11200000.0
2006-03-31 03:44:00,71.946,71.977,71.946,71.977,12800000.0
2006-03-31 03:45:00,71.976,71.982,71.959,71.959,11200000.0
2006-03-31 03:47:00,71.951,71.951,71.94,71.949,11200000.0
2006-03-31 03:48:00,71.95,71.976,71.95,71.976,11200000.0
2006-03-31 03:49:00,71.986,71.991,71.985,71.989,16000000.0
2006-03-31 03:50:00,71.993,71.993,71.982,71.982,11200000.0
2006-03-31 03:51:00,71.986,71.997,71.986,71.997,8000000.0
2006-03-31 03:52:00,71.999,71.999,71.977,71.989,14400000.0
2006-03-31 03:53:00,71.987,71.987,71.976,71.976,9600000.0
2006-03-31 03:54:00,71.97,71.978,71.966,71.978,14400000.0
2006-03-31 03:55:00,71.99,71.996,71.976,71.996,14400000.0
2006-03-31 03:56:00,72.01,72.015,71.982,71.982,12800000.0
2006-03-31 03:57:00,71.944,71.96,71.935,71.96,12800000.0
2006-03-31 03:58:00,71.958,71.958,71.931,71.931,16000000.0
2006-03-31 03:59:00,71.941,71.949,71.939,71.949,12200000.0
2006-03-31 04:00:00,71.953,71.953,71.937,71.944,14400000.0
2006-03-31 04:01:00,71.975,71.989,71.975,71.989,11200000.0
2006-03-31 04:02:00,71.975,71.975,71.964,71.966,8000000.0
2006-03-31 04:03:00,71.962,71.971,71.962,71.962,12800000.0
2006-03-31 04:04:00,71.962,71.969,71.96,71.962,12800000.0
2006-03-31 04:05:00,71.961,71.961,71.956,71.956,11200000.0
2006-03-31 04:06:00,71.958,71.963,71.953,71.953,14400000.0
2006-03-31 04:07:00,71.945,71.956,71.938,71.938,14400000.0
2006-03-31 04:08:00,71.948,71.954,71.946,71.954,11200000.0
2006-03-31 04:09:00,71.953,71.953,71.945,71.952,11200000.0
2006-03-31 04:10:00,71.936,71.936,71.922,71.924,13800000.0
2006-03-31 04:11:00,71.922,71.922,71.87,71.87,12800000.0
2006-03-31 04:12:00,71.871,71.878,71.871,71.873,8000000.0
2006-03-31 04:13:00,71.88,71.89,71.88,71.888,11200000.0
2006-03-31 04:14:00,71.885,71.891,71.882,71.891,11200000.0
2006-03-31 04:15:00,71.9,71.902,71.896,71.902,12800000.0
2006-03-31 04:17:00,71.896,71.901,71.891,71.895,14400000.0
2006-03-31 04:18:00,71.896,71.902,71.895,71.899,12800000.0
2006-03-31 04:19:00,71.887,71.887,71.859,71.875,12800000.0
2006-03-31 04:20:00,71.866,71.868,71.779,71.86,11200000.0
2006-03-31 04:21:00,71.86,71.861,71.852,71.861,11200000.0
2006-03-31 04:22:00,71.846,71.854,71.838,71.84,16000000.0
2006-03-31 04:23:00,71.839,71.839,71.821,71.83,12800000.0
2006-03-31 04:24:00,71.839,71.843,71.836,71.837,12800000.0
2006-03-31 04:25:00,71.84,71.846,71.836,71.846,14400000.0
2006-03-31 04:26:00,71.849,71.867,71.849,71.867,14400000.0
2006-03-31 04:27:00,71.875,71.875,71.858,71.864,9600000.0
2006-03-31 04:28:00,71.86,71.863,71.856,71.863,11200000.0
2006-03-31 04:29:00,71.857,71.859,71.848,71.849,12800000.0
2006-03-31 04:30:00,71.843,71.85,71.838,71.838,12800000.0
2006-03-31 04:32:00,71.841,71.853,71.84,71.853,12800000.0
2006-03-31 04:33:00,71.853,71.853,71.836,71.842,16000000.0
2006-03-31 04:35:00,71.843,71.85,71.843,71.848,12800000.0
2006-03-31 04:36:00,71.849,71.849,71.837,71.837,6400000.0
2006-03-31 04:37:00,71.841,71.843,71.834,71.84,12800000.0
2006-03-31 04:38:00,71.841,71.841,71.829,71.832,9600000.0
2006-03-31 04:39:00,71.826,71.835,71.815,71.831,12800000.0
2006-03-31 04:40:00,71.832,71.832,71.809,71.809,11200000.0
2006-03-31 04:41:00,71.799,71.804,71.789,71.804,11200000.0
2006-03-31 04:42:00,71.81,71.817,71.796,71.817,12800000.0
2006-03-31 04:43:00,71.805,71.805,71.788,71.802,12800000.0
2006-03-31 04:44:00,71.803,71.806,71.792,71.804,9600000.0
2006-03-31 04:45:00,71.817,71.829,71.817,71.825,12800000.0
2006-03-31 04:46:00,71.83,71.834,71.82,71.834,14400000.0
2006-03-31 04:51:00,71.837,71.837,71.744,71.831,14400000.0
2006-03-31 04:52:00,71.829,71.829,71.821,71.823,11200000.0
2006-03-31 04:53:00,71.818,71.824,71.817,71.824,9600000.0
2006-03-31 04:54:00,71.82,71.826,71.819,71.821,12800000.0
2006-03-31 04:55:00,71.821,71.826,71.82,71.826,11200000.0
2006-03-31 04:56:00,71.827,71.837,71.825,71.835,17600000.0
2006-03-31 04:58:00,71.833,71.833,71.82,71.82,8000000.0
2006-03-31 04:59:00,71.823,71.824,71.814,71.824,12800000.0
2006-03-31 05:00:00,71.817,71.834,71.817,71.826,11200000.0
2006-03-31 05:01:00,71.821,71.826,71.815,71.822,13800000.0
2006-03-31 05:03:00,71.816,71.829,71.813,71.818,12800000.0
2006-03-31 05:04:00,71.823,71.83,71.822,71.83,8000000.0
2006-03-31 05:05:00,71.825,71.839,71.825,71.837,11200000.0
2006-03-31 05:06:00,71.823,71.823,71.814,71.814,11200000.0
2006-03-31 05:07:00,71.797,71.832,71.797,71.832,14400000.0
2006-03-31 05:08:00,71.834,71.836,71.817,71.835,11200000.0
2006-03-31 05:09:00,71.831,71.839,71.83,71.83,17600000.0
2006-03-31 05:11:00,71.841,71.85,71.831,71.831,12800000.0
2006-03-31 05:12:00,71.837,71.838,71.83,71.83,12800000.0
2006-03-31 05:14:00,71.848,71.849,71.844,71.849,14400000.0
2006-03-31 05:15:00,71.86,71.868,71.845,71.864,16000000.0
2006-03-31 05:16:00,71.872,71.872,71.807,71.87,16000000.0
2006-03-31 05:19:00,71.863,71.868,71.854,71.854,16000000.0
2006-03-31 05:21:00,71.856,71.866,71.853,71.866,12800000.0
2006-03-31 05:22:00,71.858,71.866,71.858,71.866,11200000.0
2006-03-31 05:25:00,71.868,71.868,71.858,71.868,12800000.0
2006-03-31 05:28:00,71.863,71.866,71.855,71.861,11200000.0
2006-03-31 05:29:00,71.856,71.864,71.854,71.854,11200000.0
2006-03-31 05:30:00,71.862,71.862,71.842,71.851,16000000.0
2006-03-31 05:31:00,71.854,71.863,71.854,71.861,17600000.0
2006-03-31 05:32:00,71.849,71.86,71.849,71.856,12800000.0
2006-03-31 05:34:00,71.857,71.875,71.857,71.875,16000000.0
2006-03-31 05:35:00,71.874,71.875,71.867,71.867,11200000.0
2006-03-31 05:36:00,71.858,71.866,71.846,71.846,16000000.0
2006-03-31 05:37:00,71.847,71.854,71.847,71.848,11200000.0
2006-03-31 05:38:00,71.853,71.855,71.837,71.851,16000000.0
2006-03-31 05:39:00,71.835,71.836,71.828,71.833,11600000.0
2006-03-31 05:40:00,71.83,71.843,71.83,71.843,9600000.0
2006-03-31 05:41:00,71.848,71.848,71.84,71.841,12800000.0
2006-03-31 05:42:00,71.83,71.836,71.827,71.828,11200000.0
2006-03-31 05:44:00,71.834,71.842,71.833,71.842,11200000.0
2006-03-31 05:45:00,71.844,71.854,71.844,71.844,16000000.0
2006-03-31 05:46:00,71.848,71.858,71.843,71.851,17600000.0
2006-03-31 05:47:00,71.86,71.866,71.859,71.86,14400000.0
2006-03-31 05:49:00,71.85,71.865,71.85,71.861,17600000.0
2006-03-31 05:50:00,71.876,71.884,71.875,71.875,11200000.0
2006-03-31 05:51:00,71.888,71.888,71.878,71.885,11200000.0
2006-03-31 05:52:00,71.89,71.9,71.881,71.9,12800000.0
2006-03-31 05:53:00,71.897,71.904,71.895,71.9,17600000.0
2006-03-31 05:54:00,71.877,71.884,71.871,71.876,9600000.0
2006-03-31 05:56:00,71.868,71.882,71.868,71.876,12800000.0
2006-03-31 05:57:00,71.864,71.87,71.862,71.87,12800000.0
2006-03-31 05:58:00,71.873,71.874,71.786,71.863,12800000.0
2006-03-31 05:59:00,71.875,71.884,71.87,71.879,12200000.0
2006-03-31 06:00:00,71.888,71.888,71.882,71.883,8000000.0
2006-03-31 06:01:00,71.88,71.881,71.863,71.881,11200000.0
2006-03-31 06:02:00,71.87,71.875,71.859,71.859,12800000.0
2006-03-31 06:03:00,71.9,71.9,71.874,71.88,11200000.0
2006-03-31 06:04:00,71.872,71.876,71.864,71.876,16000000.0
2006-03-31 06:05:00,71.874,71.88,71.864,71.868,14800000.0
2006-03-31 06:08:00,71.858,71.866,71.858,71.86,11200000.0
2006-03-31 06:10:00,71.853,71.865,71.769,71.859,11200000.0
2006-03-31 06:11:00,71.856,71.87,71.853,71.87,17600000.0
2006-03-31 06:12:00,71.869,71.869,71.855,71.858,11200000.0
2006-03-31 06:13:00,71.843,71.843,71.805,71.818,12800000.0
2006-03-31 06:14:00,71.832,71.836,71.82,71.833,12800000.0
2006-03-31 06:15:00,71.834,71.846,71.834,71.846,7400000.0
2006-03-31 06:16:00,71.858,71.865,71.858,71.865,8000000.0
2006-03-31 06:18:00,71.859,71.864,71.856,71.863,12800000.0
2006-03-31 06:19:00,71.862,71.862,71.853,71.861,12800000.0
2006-03-31 06:20:00,71.864,71.875,71.864,71.868,16000000.0
2006-03-31 06:21:00,71.874,71.874,71.861,71.861,12800000.0
2006-03-31 06:22:00,71.866,71.872,71.866,71.87,12800000.0
2006-03-31 06:23:00,71.862,71.862,71.851,71.851,8400000.0
2006-03-31 06:24:00,71.86,71.86,71.852,71.857,8000000.0
2006-03-31 06:25:00,71.853,71.86,71.838,71.86,12800000.0
2006-03-31 06:27:00,71.857,71.867,71.845,71.867,14400000.0
2006-03-31 06:30:00,71.862,71.87,71.862,71.866,14400000.0
2006-03-31 06:31:00,71.859,71.859,71.847,71.859,14400000.0
2006-03-31 06:32:00,71.856,71.864,71.848,71.86,12800000.0
2006-03-31 06:33:00,71.847,71.847,71.829,71.841,17600000.0
2006-03-31 06:34:00,71.82,71.847,71.82,71.841,12800000.0
2006-03-31 06:35:00,71.841,71.842,71.83,71.836,12800000.0
2006-03-31 06:36:00,71.84,71.847,71.832,71.832,14400000.0
2006-03-31 06:37:00,71.836,71.836,71.825,71.828,12800000.0
2006-03-31 06:38:00,71.83,71.846,71.83,71.846,16000000.0
2006-03-31 06:39:00,71.851,71.851,71.823,71.832,10600000.0
2006-03-31 06:40:00,71.828,71.839,71.821,71.839,9000000.0
2006-03-31 06:41:00,71.828,71.839,71.825,71.839,12800000.0
2006-03-31 06:42:00,71.84,71.841,71.834,71.834,9600000.0
2006-03-31 06:43:00,71.772,71.835,71.772,71.835,16000000.0
2006-03-31 06:44:00,71.832,71.841,71.824,71.84,17600000.0
2006-03-31 06:45:00,71.842,71.842,71.826,71.831,17600000.0
2006-03-31 06:46:00,71.822,71.828,71.821,71.823,12800000.0
2006-03-31 06:47:00,71.829,71.835,71.825,71.835,12800000.0
2006-03-31 06:48:00,71.833,71.842,71.833,71.837,17600000.0
2006-03-31 06:49:00,71.834,71.846,71.834,71.843,17600000.0
2006-03-31 06:51:00,71.835,71.838,71.824,71.824,12800000.0
2006-03-31 06:52:00,71.83,71.83,71.819,71.824,12800000.0
2006-03-31 06:55:00,71.827,71.835,71.826,71.826,9600000.0
2006-03-31 06:56:00,71.821,71.83,71.821,71.828,11200000.0
2006-03-31 06:57:00,71.821,71.821,71.789,71.789,14400000.0
2006-03-31 06:58:00,71.785,71.792,71.785,71.79,12800000.0
2006-03-31 07:00:00,71.783,71.783,71.772,71.775,16000000.0
2006-03-31 07:01:00,71.771,71.78,71.769,71.775,17000000.0
2006-03-31 07:02:00,71.784,71.789,71.784,71.789,12800000.0
2006-03-31 07:04:00,71.782,71.788,71.78,71.782,13200000.0
2006-03-31 07:05:00,71.788,71.788,71.771,71.781,11200000.0
2006-03-31 07:06:00,71.786,71.79,71.783,71.783,12200000.0
2006-03-31 07:07:00,71.784,71.784,71.773,71.773,10600000.0
2006-03-31 07:09:00,71.776,71.776,71.77,71.771,12800000.0
2006-03-31 07:10:00,71.756,71.766,71.756,71.766,4800000.0
2006-03-31 07:11:00,71.752,71.752,71.74,71.743,13200000.0
2006-03-31 07:12:00,71.729,71.743,71.729,71.74,6400000.0
2006-03-31 07:13:00,71.735,71.741,71.735,71.737,12800000.0
2006-03-31 07:14:00,71.724,71.742,71.724,71.742,11200000.0
2006-03-31 07:15:00,71.735,71.735,71.71,71.71,11200000.0
2006-03-31 07:17:00,71.697,71.697,71.683,71.683,12800000.0
2006-03-31 07:18:00,71.687,71.705,71.677,71.703,17600000.0
2006-03-31 07:19:00,71.7,71.709,71.697,71.709,12800000.0
2006-03-31 07:21:00,71.709,71.717,71.709,71.716,12800000.0
2006-03-31 07:24:00,71.72,71.728,71.716,71.72,14400000.0
2006-03-31 07:25:00,71.726,71.734,71.715,71.729,16000000.0
2006-03-31 07:26:00,71.73,71.744,71.73,71.741,9600000.0
2006-03-31 07:27:00,71.729,71.738,71.728,71.734,16000000.0
2006-03-31 07:28:00,71.727,71.735,71.724,71.724,14400000.0
2006-03-31 07:29:00,71.719,71.719,71.71,71.715,11200000.0
2006-03-31 07:30:00,71.725,71.741,71.725,71.741,11200000.0
2006-03-31 07:31:00,71.739,71.742,71.732,71.732,17600000.0
2006-03-31 07:32:00,71.751,71.778,71.751,71.778,17600000.0
2006-03-31 07:33:00,71.777,71.801,71.777,71.801,8000000.0
2006-03-31 07:34:00,71.814,71.814,71.791,71.791,12800000.0
2006-03-31 07:35:00,71.798,71.806,71.791,71.797,16000000.0
2006-03-31 07:36:00,71.777,71.801,71.777,71.786,11200000.0
2006-03-31 07:37:00,71.781,71.781,71.77,71.778,11600000.0
2006-03-31 07:38:00,71.783,71.783,71.773,71.782,12800000.0
2006-03-31 07:39:00,71.77,71.772,71.767,71.768,11200000.0
2006-03-31 07:40:00,71.755,71.755,71.748,71.752,11200000.0
2006-03-31 07:41:00,71.744,71.754,71.742,71.749,12800000.0
2006-03-31 07:43:00,71.747,71.747,71.738,71.738,12800000.0
2006-03-31 07:44:00,71.741,71.748,71.735,71.748,11200000.0
2006-03-31 07:47:00,71.747,71.762,71.747,71.76,14400000.0
2006-03-31 07:48:00,71.761,71.761,71.748,71.757,14400000.0
2006-03-31 07:49:00,71.764,71.781,71.763,71.781,17600000.0
2006-03-31 07:50:00,71.77,71.77,71.732,71.732,8000000.0
2006-03-31 07:51:00,71.746,71.767,71.746,71.767,12800000.0
2006-03-31 07:52:00,71.765,71.772,71.763,71.768,17600000.0
2006-03-31 07:54:00,71.763,71.771,71.762,71.771,11200000.0
2006-03-31 07:55:00,71.769,71.769,71.752,71.762,12800000.0
2006-03-31 07:56:00,71.756,71.757,71.748,71.748,16000000.0
2006-03-31 07:57:00,71.74,71.761,71.74,71.761,11200000.0
2006-03-31 07:58:00,71.768,71.772,71.762,71.772,11200000.0
2006-03-31 07:59:00,71.762,71.765,71.76,71.76,12800000.0
2006-03-31 08:00:00,71.765,71.779,71.765,71.774,8000000.0
2006-03-31 08:01:00,71.778,71.789,71.778,71.788,8000000.0
2006-03-31 08:02:00,71.804,71.812,71.759,71.759,4800000.0
2006-03-31 08:03:00,71.85,71.86,71.849,71.86,11200000.0
2006-03-31 08:04:00,71.907,71.916,71.894,71.901,17600000.0
2006-03-31 08:05:00,71.899,71.909,71.895,71.907,14400000.0
2006-03-31 08:06:00,71.907,71.907,71.888,71.894,9600000.0
2006-03-31 08:07:00,71.874,71.878,71.861,71.876,11200000.0
2006-03-31 08:08:00,71.888,71.891,71.881,71.888,17600000.0
2006-03-31 08:09:00,71.887,71.892,71.855,71.855,12800000.0
2006-03-31 08:10:00,71.833,71.872,71.833,71.869,12800000.0
2006-03-31 08:11:00,71.869,71.869,71.848,71.854,11200000.0
2006-03-31 08:12:00,71.85,71.876,71.85,71.873,16000000.0
2006-03-31 08:13:00,71.882,71.883,71.868,71.868,11200000.0
2006-03-31 08:14:00,71.882,71.904,71.882,71.898,13200000.0
2006-03-31 08:15:00,71.904,71.904,71.871,71.871,16000000.0
2006-03-31 08:16:00,71.882,71.89,71.874,71.89,11200000.0
2006-03-31 08:17:00,71.919,71.919,71.892,71.904,12800000.0
2006-03-31 08:18:00,71.904,71.906,71.872,71.874,12800000.0
2006-03-31 08:19:00,71.874,71.885,71.868,71.874,14400000.0
2006-03-31 08:20:00,71.878,71.88,71.859,71.859,16000000.0
2006-03-31 08:21:00,71.843,71.856,71.833,71.833,17600000.0
2006-03-31 08:22:00,71.859,71.859,71.852,71.854,11200000.0
2006-03-31 08:23:00,71.849,71.849,71.829,71.829,11200000.0
2006-03-31 08:24:00,71.827,71.827,71.808,71.808,9600000.0
2006-03-31 08:25:00,71.794,71.804,71.794,71.799,12800000.0
2006-03-31 08:26:00,71.792,71.803,71.707,71.797,8000000.0
2006-03-31 08:27:00,71.779,71.803,71.779,71.779,12800000.0
2006-03-31 08:28:00,71.788,71.811,71.78,71.803,11200000.0
2006-03-31 08:29:00,71.78,71.78,71.764,71.771,14400000.0
2006-03-31 08:30:00,71.756,71.762,71.744,71.744,11200000.0
2006-03-31 08:31:00,71.735,71.747,71.73,71.747,12200000.0
2006-03-31 08:32:00,71.751,71.758,71.751,71.758,11200000.0
2006-03-31 08:33:00,71.761,71.771,71.759,71.766,11200000.0
2006-03-31 08:34:00,71.795,71.799,71.787,71.797,9600000.0
2006-03-31 08:35:00,71.817,71.828,71.816,71.82,17600000.0
2006-03-31 08:37:00,71.833,71.833,71.807,71.807,11200000.0
2006-03-31 08:38:00,71.8,71.803,71.793,71.803,11200000.0
2006-03-31 08:40:00,71.793,71.801,71.789,71.79,15400000.0
2006-03-31 08:41:00,71.799,71.811,71.799,71.803,17600000.0
2006-03-31 08:42:00,71.793,71.794,71.774,71.774,12800000.0
2006-03-31 08:43:00,71.752,71.755,71.733,71.755,12800000.0
2006-03-31 08:44:00,71.767,71.772,71.765,71.768,12200000.0
2006-03-31 08:45:00,71.764,71.776,71.758,71.758,16000000.0
2006-03-31 08:46:00,71.757,71.792,71.757,71.792,11200000.0
2006-03-31 08:47:00,71.791,71.791,71.735,71.735,11200000.0
2006-03-31 08:48:00,71.766,71.769,71.754,71.769,12800000.0
2006-03-31 08:49:00,71.776,71.784,71.771,71.783,17600000.0
2006-03-31 08:50:00,71.789,71.798,71.786,71.79,12800000.0
2006-03-31 08:51:00,71.787,71.794,71.778,71.786,17600000.0
2006-03-31 08:52:00,71.792,71.804,71.787,71.804,11200000.0
2006-03-31 08:53:00,71.814,71.844,71.814,71.844,16000000.0
2006-03-31 08:54:00,71.869,71.869,71.837,71.838,11200000.0
2006-03-31 08:55:00,71.83,71.839,71.827,71.83,16000000.0
2006-03-31 08:56:00,71.856,71.87,71.849,71.852,11200000.0
2006-03-31 08:57:00,71.822,71.837,71.822,71.837,11200000.0
2006-03-31 08:58:00,71.831,71.835,71.824,71.824,9600000.0
2006-03-31 08:59:00,71.824,71.83,71.824,71.824,12800000.0
2006-03-31 09:00:00,71.83,71.846,71.83,71.834,17600000.0
2006-03-31 09:01:00,71.839,71.846,71.828,71.828,11200000.0
2006-03-31 09:02:00,71.827,71.833,71.818,71.832,11200000.0
2006-03-31 09:03:00,71.82,71.82,71.781,71.796,16000000.0
2006-03-31 09:04:00,71.788,71.795,71.785,71.785,11200000.0
2006-03-31 09:05:00,71.773,71.782,71.77,71.782,11200000.0
2006-03-31 09:06:00,71.769,71.769,71.746,71.756,12800000.0
2006-03-31 09:07:00,71.757,71.761,71.75,71.761,12800000.0
2006-03-31 09:08:00,71.805,71.819,71.783,71.783,12200000.0
2006-03-31 09:09:00,71.778,71.788,71.769,71.788,17600000.0
2006-03-31 09:10:00,71.79,71.801,71.79,71.801,12800000.0
2006-03-31 09:12:00,71.805,71.818,71.796,71.818,12800000.0
2006-03-31 09:13:00,71.812,71.832,71.812,71.832,11200000.0
2006-03-31 09:14:00,71.837,71.853,71.837,71.849,11200000.0
2006-03-31 09:15:00,71.834,71.834,71.81,71.815,11200000.0
2006-03-31 09:16:00,71.805,71.817,71.805,71.814,12800000.0
2006-03-31 09:18:00,71.817,71.818,71.807,71.812,14400000.0
2006-03-31 09:19:00,71.804,71.813,71.804,71.809,12800000.0
2006-03-31 09:22:00,71.793,71.801,71.788,71.801,17600000.0
2006-03-31 09:23:00,71.796,71.798,71.791,71.792,12800000.0
2006-03-31 09:24:00,71.69,71.797,71.69,71.797,11200000.0
2006-03-31 09:25:00,71.81,71.816,71.808,71.813,12800000.0
2006-03-31 09:26:00,71.819,71.863,71.819,71.863,11200000.0
2006-03-31 09:27:00,71.866,71.876,71.851,71.851,11200000.0
2006-03-31 09:28:00,71.846,71.863,71.846,71.863,12800000.0
2006-03-31 09:29:00,71.873,71.895,71.873,71.895,11200000.0
2006-03-31 09:31:00,71.888,71.889,71.876,71.88,12800000.0
2006-03-31 09:32:00,71.877,71.885,71.863,71.87,14400000.0
2006-03-31 09:33:00,71.888,71.905,71.888,71.899,12800000.0
2006-03-31 09:34:00,71.908,71.911,71.902,71.911,11200000.0
2006-03-31 09:35:00,71.922,71.922,71.915,71.917,12200000.0
2006-03-31 09:36:00,71.917,71.942,71.917,71.942,9600000.0
2006-03-31 09:37:00,71.961,71.976,71.904,71.976,16000000.0
2006-03-31 09:38:00,71.979,71.979,71.965,71.973,11200000.0
2006-03-31 09:39:00,71.988,71.991,71.985,71.985,12800000.0
2006-03-31 09:40:00,71.962,72.006,71.958,72.006,14400000.0
2006-03-31 09:41:00,72.009,72.009,71.973,71.973,11200000.0
2006-03-31 09:42:00,71.961,71.982,71.959,71.982,16000000.0
2006-03-31 09:43:00,72.005,72.005,71.99,71.99,12800000.0
2006-03-31 09:44:00,71.988,71.99,71.978,71.978,12800000.0
2006-03-31 09:45:00,71.99,72.015,71.989,72.015,12800000.0
2006-03-31 09:46:00,71.997,71.997,71.982,71.995,11200000.0
2006-03-31 09:47:00,71.997,72.005,71.995,72.005,13200000.0
2006-03-31 09:48:00,72.004,72.004,71.983,71.986,11200000.0
2006-03-31 09:49:00,71.987,71.993,71.978,71.987,12800000.0
2006-03-31 09:50:00,71.975,71.977,71.968,71.968,16000000.0
2006-03-31 09:51:00,71.962,71.976,71.955,71.976,16000000.0
2006-03-31 09:52:00,71.971,71.976,71.957,71.962,14400000.0
2006-03-31 09:53:00,71.958,71.972,71.958,71.967,12800000.0
2006-03-31 09:54:00,71.985,72.007,71.985,72.007,17600000.0
2006-03-31 09:55:00,72.012,72.021,72.012,72.019,11200000.0
2006-03-31 09:56:00,72.02,72.038,72.018,72.038,13800000.0
2006-03-31 09:57:00,72.027,72.027,71.997,71.997,17600000.0
2006-03-31 09:58:00,71.999,72.013,71.913,72.013,17600000.0
2006-03-31 09:59:00,72.02,72.028,72.015,72.025,17600000.0
2006-03-31 10:01:00,72.024,72.035,72.024,72.028,12800000.0
2006-03-31 10:02:00,72.026,72.026,72.008,72.018,16400000.0
2006-03-31 10:03:00,72.01,72.01,71.995,72.007,11600000.0
2006-03-31 10:04:00,72.016,72.016,72.014,72.016,8000000.0
2006-03-31 10:05:00,72.011,72.019,72.0,72.0,14800000.0
2006-03-31 10:06:00,71.997,72.008,71.997,72.003,16000000.0
2006-03-31 10:07:00,71.999,72.008,71.994,72.008,12800000.0
2006-03-31 10:08:00,72.005,72.005,71.983,71.988,11200000.0
2006-03-31 10:09:00,71.994,72.01,71.993,72.01,12800000.0
2006-03-31 10:10:00,72.014,72.014,72.002,72.007,17600000.0
2006-03-31 10:11:00,72.004,72.009,71.997,72.003,11200000.0
2006-03-31 10:12:00,72.013,72.046,72.013,72.046,12800000.0
2006-03-31 10:13:00,72.043,72.043,72.028,72.028,12800000.0
2006-03-31 10:14:00,72.019,72.042,72.019,72.042,11200000.0
2006-03-31 10:15:00,72.044,72.05,72.041,72.046,12800000.0
2006-03-31 10:16:00,72.045,72.047,72.04,72.041,12800000.0
2006-03-31 10:17:00,72.042,72.058,72.042,72.055,10600000.0
2006-03-31 10:18:00,72.057,72.06,72.037,72.051,11200000.0
2006-03-31 10:20:00,72.048,72.048,72.028,72.038,17600000.0
2006-03-31 10:21:00,72.038,72.06,72.038,72.048,16000000.0
2006-03-31 10:22:00,72.027,72.027,72.005,72.005,11200000.0
2006-03-31 10:23:00,71.999,72.004,71.997,72.003,11200000.0
2006-03-31 10:24:00,71.993,72.005,71.993,72.0,12800000.0
2006-03-31 10:25:00,71.999,71.999,71.982,71.989,11200000.0
2006-03-31 10:26:00,71.987,71.989,71.982,71.982,11200000.0
2006-03-31 10:27:00,71.986,72.006,71.986,72.006,11200000.0
2006-03-31 10:28:00,72.01,72.012,72.003,72.007,12800000.0
2006-03-31 10:29:00,72.003,72.008,72.001,72.001,11200000.0
2006-03-31 10:30:00,72.006,72.023,72.006,72.023,8000000.0
2006-03-31 10:31:00,72.033,72.033,72.01,72.017,12800000.0
2006-03-31 10:32:00,72.012,72.025,72.012,72.021,17600000.0
2006-03-31 10:33:00,72.018,72.024,72.017,72.023,11200000.0
2006-03-31 10:34:00,72.028,72.028,72.015,72.015,11200000.0
2006-03-31 10:35:00,72.022,72.028,72.017,72.02,11200000.0
2006-03-31 10:36:00,71.999,71.999,71.966,71.966,11200000.0
2006-03-31 10:37:00,71.965,71.977,71.876,71.966,11200000.0
2006-03-31 10:38:00,71.984,71.986,71.967,71.984,12800000.0
2006-03-31 10:39:00,71.977,71.995,71.977,71.995,11200000.0
2006-03-31 10:40:00,72.004,72.016,72.003,72.003,15400000.0
2006-03-31 10:41:00,72.011,72.018,72.011,72.014,12800000.0
2006-03-31 10:42:00,72.021,72.021,72.005,72.017,11200000.0
2006-03-31 10:43:00,72.004,72.017,72.004,72.017,11200000.0
2006-03-31 10:44:00,72.003,72.003,71.995,71.998,12800000.0
2006-03-31 10:45:00,71.979,71.99,71.979,71.985,12800000.0
2006-03-31 10:46:00,71.98,71.98,71.939,71.939,12800000.0
2006-03-31 10:47:00,71.937,71.947,71.921,71.947,12800000.0
2006-03-31 10:48:00,71.937,71.957,71.926,71.957,12800000.0
2006-03-31 10:49:00,71.959,71.969,71.959,71.965,11200000.0
2006-03-31 10:50:00,71.956,71.965,71.947,71.947,16000000.0
2006-03-31 10:51:00,71.958,71.973,71.958,71.973,17600000.0
2006-03-31 10:53:00,71.981,71.992,71.971,71.982,11200000.0
2006-03-31 10:54:00,72.008,72.008,71.991,71.991,17600000.0
2006-03-31 10:55:00,71.984,71.985,71.97,71.981,11200000.0
2006-03-31 10:56:00,71.983,71.984,71.977,71.982,17600000.0
2006-03-31 10:58:00,71.993,71.996,71.904,71.993,12800000.0
2006-03-31 10:59:00,71.982,71.982,71.937,71.937,11200000.0
2006-03-31 11:00:00,71.919,71.923,71.913,71.913,12800000.0
2006-03-31 11:01:00,71.902,71.911,71.9,71.9,12800000.0
2006-03-31 11:02:00,71.905,71.905,71.874,71.874,16000000.0
2006-03-31 11:03:00,71.848,71.848,71.8,71.804,12800000.0
2006-03-31 11:04:00,71.809,71.809,71.776,71.776,14400000.0
2006-03-31 11:05:00,71.785,71.802,71.782,71.802,17600000.0
2006-03-31 11:06:00,71.794,71.801,71.788,71.801,18000000.0
2006-03-31 11:07:00,71.812,71.812,71.789,71.797,17600000.0
2006-03-31 11:08:00,71.739,71.799,71.739,71.769,11200000.0
2006-03-31 11:09:00,71.777,71.797,71.764,71.797,17600000.0
2006-03-31 11:10:00,71.808,71.817,71.808,71.813,12800000.0
2006-03-31 11:11:00,71.801,71.833,71.801,71.833,11200000.0
2006-03-31 11:12:00,71.865,71.876,71.859,71.859,17400000.0
2006-03-31 11:13:00,71.868,71.878,71.857,71.871,14400000.0
2006-03-31 11:14:00,71.881,71.895,71.88,71.895,11200000.0
2006-03-31 11:15:00,71.898,71.912,71.898,71.912,11200000.0
2006-03-31 11:16:00,71.901,71.901,71.876,71.876,12800000.0
2006-03-31 11:17:00,71.867,71.878,71.86,71.878,11200000.0
2006-03-31 11:18:00,71.876,71.881,71.862,71.868,12800000.0
2006-03-31 11:19:00,71.859,71.876,71.859,71.872,18000000.0
2006-03-31 11:20:00,71.882,71.882,71.87,71.873,12800000.0
2006-03-31 11:21:00,71.875,71.875,71.866,71.87,14400000.0
2006-03-31 11:22:00,71.876,71.893,71.874,71.892,12800000.0
2006-03-31 11:23:00,71.872,71.872,71.861,71.861,11200000.0
2006-03-31 11:24:00,71.889,71.92,71.889,71.913,12800000.0
2006-03-31 11:25:00,71.913,71.922,71.905,71.916,17600000.0
2006-03-31 11:26:00,71.927,71.935,71.927,71.935,14400000.0
2006-03-31 11:27:00,71.922,71.927,71.902,71.902,11200000.0
2006-03-31 11:28:00,71.919,71.92,71.906,71.906,13800000.0
2006-03-31 11:29:00,71.88,71.91,71.88,71.91,14400000.0
2006-03-31 11:30:00,71.926,71.931,71.919,71.92,14400000.0
2006-03-31 11:31:00,71.929,71.941,71.928,71.941,11200000.0
2006-03-31 11:32:00,71.939,71.939,71.916,71.929,17600000.0
2006-03-31 11:33:00,71.938,71.941,71.92,71.92,12800000.0
2006-03-31 11:34:00,71.936,71.936,71.927,71.927,12800000.0
2006-03-31 11:35:00,71.939,71.954,71.939,71.948,11200000.0
2006-03-31 11:36:00,71.953,71.955,71.949,71.955,12800000.0
2006-03-31 11:37:00,71.956,71.962,71.956,71.959,11200000.0
2006-03-31 11:38:00,71.963,71.971,71.947,71.947,11200000.0
2006-03-31 11:39:00,71.953,71.974,71.948,71.972,11200000.0
2006-03-31 11:40:00,71.972,71.997,71.972,71.997,11200000.0
2006-03-31 11:41:00,72.004,72.004,71.995,71.995,16400000.0
2006-03-31 11:42:00,72.008,72.014,71.994,72.009,17600000.0
2006-03-31 11:43:00,72.019,72.019,71.988,72.003,11200000.0
2006-03-31 11:44:00,72.003,72.008,72.003,72.008,11200000.0
2006-03-31 11:45:00,72.007,72.008,72.001,72.001,14400000.0
2006-03-31 11:46:00,72.008,72.02,72.007,72.02,11200000.0
2006-03-31 11:47:00,72.02,72.02,71.999,72.009,17600000.0
2006-03-31 11:48:00,72.008,72.011,71.991,72.011,11200000.0
2006-03-31 11:49:00,72.018,72.021,72.016,72.016,13200000.0
2006-03-31 11:50:00,72.019,72.028,72.018,72.028,12800000.0
2006-03-31 11:51:00,72.028,72.034,72.025,72.026,11200000.0
2006-03-31 11:52:00,72.039,72.039,72.026,72.029,11200000.0
2006-03-31 11:53:00,72.039,72.053,72.032,72.044,15400000.0
2006-03-31 11:54:00,72.041,72.048,72.04,72.044,14400000.0
2006-03-31 11:55:00,72.043,72.058,71.992,72.053,11600000.0
2006-03-31 11:56:00,72.042,72.053,72.042,72.048,12800000.0
2006-03-31 11:57:00,72.046,72.046,72.035,72.04,12800000.0
2006-03-31 11:58:00,72.039,72.039,72.025,72.025,11200000.0
2006-03-31 11:59:00,72.033,72.038,72.03,72.033,11200000.0
2006-03-31 12:00:00,72.053,72.063,72.045,72.063,11200000.0
2006-03-31 12:01:00,72.095,72.098,72.067,72.067,11200000.0
2006-03-31 12:02:00,72.057,72.086,72.057,72.086,14400000.0
2006-03-31 12:03:00,72.089,72.089,72.078,72.084,11200000.0
2006-03-31 12:04:00,72.082,72.082,72.024,72.024,17600000.0
2006-03-31 12:05:00,72.039,72.044,72.034,72.038,17600000.0
2006-03-31 12:06:00,72.041,72.049,72.04,72.04,13200000.0
2006-03-31 12:07:00,72.045,72.051,72.042,72.048,11200000.0
2006-03-31 12:08:00,72.042,72.042,72.029,72.039,11200000.0
2006-03-31 12:09:00,72.039,72.048,72.037,72.043,14400000.0
2006-03-31 12:10:00,72.054,72.054,72.037,72.037,11200000.0
2006-03-31 12:11:00,72.047,72.047,72.039,72.043,12800000.0
2006-03-31 12:12:00,72.053,72.063,72.053,72.063,11200000.0
2006-03-31 12:13:00,72.055,72.055,72.043,72.045,11200000.0
2006-03-31 12:14:00,72.063,72.063,72.049,72.053,12800000.0
2006-03-31 12:15:00,72.055,72.064,72.055,72.064,12800000.0
2006-03-31 12:16:00,72.066,72.087,72.066,72.083,12800000.0
2006-03-31 12:17:00,72.079,72.089,72.021,72.089,17600000.0
2006-03-31 12:18:00,72.086,72.094,72.083,72.09,16000000.0
2006-03-31 12:19:00,72.089,72.089,72.063,72.068,12800000.0
2006-03-31 12:20:00,72.053,72.053,72.026,72.027,14400000.0
2006-03-31 12:21:00,72.022,72.031,72.021,72.031,11200000.0
2006-03-31 12:22:00,72.031,72.042,72.031,72.042,16000000.0
2006-03-31 12:23:00,72.038,72.053,72.038,72.048,14400000.0
2006-03-31 12:24:00,72.051,72.059,72.049,72.052,12800000.0
2006-03-31 12:25:00,72.061,72.061,72.051,72.051,11200000.0
2006-03-31 12:26:00,72.049,72.064,72.049,72.061,11200000.0
2006-03-31 12:27:00,72.068,72.073,72.06,72.061,11200000.0
2006-03-31 12:28:00,72.051,72.051,72.031,72.035,12800000.0
2006-03-31 12:29:00,72.032,72.038,72.027,72.038,17600000.0
2006-03-31 12:30:00,72.032,72.047,72.032,72.047,17600000.0
2006-03-31 12:31:00,72.041,72.041,72.022,72.03,12800000.0
2006-03-31 12:32:00,72.023,72.033,72.018,72.019,12800000.0
2006-03-31 12:33:00,72.023,72.023,72.009,72.014,14400000.0
2006-03-31 12:34:00,72.01,72.023,72.01,72.023,12800000.0
2006-03-31 12:35:00,72.036,72.047,72.036,72.045,11200000.0
2006-03-31 12:36:00,72.044,72.047,72.041,72.046,11200000.0
2006-03-31 12:37:00,72.038,72.05,72.038,72.05,11200000.0
2006-03-31 12:38:00,72.064,72.078,71.978,72.078,17600000.0
2006-03-31 12:39:00,72.077,72.082,72.074,72.074,16000000.0
2006-03-31 12:40:00,72.073,72.082,72.06,72.08,16000000.0
2006-03-31 12:42:00,72.077,72.092,72.077,72.079,14400000.0
2006-03-31 12:43:00,72.091,72.093,72.077,72.085,12800000.0
2006-03-31 12:44:00,72.076,72.082,72.067,72.074,17600000.0
2006-03-31 12:45:00,72.083,72.098,72.082,72.098,16000000.0
2006-03-31 12:46:00,72.103,72.105,72.09,72.09,12800000.0
2006-03-31 12:47:00,72.091,72.094,72.076,72.088,12800000.0
2006-03-31 12:48:00,72.083,72.096,72.078,72.096,12200000.0
2006-03-31 12:49:00,72.099,72.099,72.086,72.088,16000000.0
2006-03-31 12:50:00,72.078,72.082,72.071,72.081,14400000.0
2006-03-31 12:51:00,72.089,72.089,72.08,72.08,11200000.0
2006-03-31 12:52:00,72.09,72.091,72.078,72.08,11200000.0
2006-03-31 12:53:00,72.072,72.087,72.071,72.087,11200000.0
2006-03-31 12:54:00,72.088,72.088,72.068,72.068,12800000.0
2006-03-31 12:55:00,72.072,72.072,72.061,72.061,16400000.0
2006-03-31 12:57:00,72.043,72.054,72.043,72.052,10600000.0
2006-03-31 12:58:00,72.054,72.067,72.054,72.065,17600000.0
2006-03-31 12:59:00,72.061,72.067,72.051,72.051,16000000.0
2006-03-31 13:00:00,72.053,72.09,72.051,72.09,12800000.0
2006-03-31 13:01:00,72.093,72.128,72.093,72.128,14400000.0
2006-03-31 13:02:00,72.129,72.129,72.119,72.128,12800000.0
2006-03-31 13:03:00,72.116,72.116,72.083,72.093,16000000.0
2006-03-31 13:04:00,72.095,72.097,72.081,72.081,11200000.0
2006-03-31 13:05:00,72.078,72.09,72.078,72.09,12800000.0
2006-03-31 13:06:00,72.081,72.086,72.074,72.083,9600000.0
2006-03-31 13:07:00,72.084,72.104,72.084,72.102,14400000.0
2006-03-31 13:08:00,72.118,72.118,72.077,72.077,17600000.0
2006-03-31 13:09:00,72.064,72.078,72.064,72.078,12800000.0
2006-03-31 13:10:00,72.06,72.062,72.04,72.062,16000000.0
2006-03-31 13:11:00,72.056,72.062,72.055,72.058,11200000.0
2006-03-31 13:12:00,72.056,72.056,72.042,72.042,12800000.0
2006-03-31 13:14:00,72.049,72.049,72.032,72.032,12800000.0
2006-03-31 13:15:00,72.041,72.05,72.04,72.046,12800000.0
2006-03-31 13:16:00,72.035,72.037,72.019,72.03,17600000.0
2006-03-31 13:17:00,72.032,72.04,72.031,72.033,12800000.0
2006-03-31 13:18:00,72.025,72.036,72.021,72.029,11200000.0
2006-03-31 13:19:00,72.03,72.037,72.027,72.037,16000000.0
2006-03-31 13:20:00,72.029,72.029,72.019,72.019,9600000.0
2006-03-31 13:21:00,72.023,72.029,72.013,72.029,11200000.0
2006-03-31 13:22:00,72.023,72.028,72.014,72.014,14400000.0
2006-03-31 13:23:00,72.014,72.02,72.007,72.007,12800000.0
2006-03-31 13:26:00,72.014,72.022,72.009,72.022,17600000.0
2006-03-31 13:27:00,72.021,72.023,72.014,72.022,12800000.0
2006-03-31 13:28:00,72.01,72.015,71.92,72.015,16000000.0
2006-03-31 13:29:00,72.016,72.024,72.016,72.022,11200000.0
2006-03-31 13:30:00,72.02,72.021,72.007,72.01,12800000.0
2006-03-31 13:31:00,71.994,72.002,71.994,71.999,11200000.0
2006-03-31 13:32:00,71.997,72.001,71.996,72.001,11200000.0
2006-03-31 13:33:00,72.005,72.006,71.999,72.003,19200000.0
2006-03-31 13:34:00,72.009,72.009,71.997,72.0,14400000.0
2006-03-31 13:35:00,72.011,72.019,72.011,72.012,36800000.0
2006-03-31 13:36:00,72.011,72.027,72.01,72.012,17600000.0
2006-03-31 13:37:00,72.023,72.023,72.016,72.018,14400000.0
2006-03-31 13:38:00,72.021,72.029,72.018,72.025,33600000.0
2006-03-31 13:39:00,72.028,72.028,72.019,72.019,14400000.0
2006-03-31 13:40:00,72.01,72.011,72.004,72.009,40000000.0
2006-03-31 13:41:00,72.018,72.037,72.018,72.028,16000000.0
2006-03-31 13:42:00,72.02,72.03,72.017,72.017,11200000.0
2006-03-31 13:43:00,72.018,72.027,72.017,72.026,27200000.0
2006-03-31 13:44:00,72.03,72.037,72.027,72.027,33600000.0
2006-03-31 13:45:00,72.028,72.038,72.026,72.032,20800000.0
2006-03-31 13:46:00,72.04,72.048,72.039,72.045,24000000.0
2006-03-31 13:47:00,72.026,72.033,72.026,72.033,12800000.0
2006-03-31 13:48:00,72.033,72.037,72.019,72.019,12800000.0
2006-03-31 13:49:00,72.021,72.021,72.014,72.021,17600000.0
2006-03-31 13:50:00,72.017,72.027,72.01,72.01,11200000.0
2006-03-31 13:51:00,72.023,72.03,72.022,72.022,24000000.0
2006-03-31 13:54:00,72.026,72.026,72.019,72.019,26000000.0
2006-03-31 13:55:00,72.02,72.027,72.018,72.027,14400000.0
2006-03-31 13:56:00,72.029,72.032,72.016,72.016,14400000.0
2006-03-31 13:58:00,72.02,72.029,72.016,72.016,14400000.0
2006-03-31 13:59:00,72.012,72.018,72.007,72.018,32000000.0
2006-03-31 14:00:00,72.018,72.021,72.015,72.017,47400000.0
2006-03-31 14:01:00,72.006,72.025,72.006,72.025,31400000.0
2006-03-31 14:02:00,72.041,72.041,72.029,72.029,14400000.0
2006-03-31 14:03:00,72.023,72.023,72.002,72.002,14400000.0
2006-03-31 14:04:00,72.001,72.001,71.996,71.997,11200000.0
2006-03-31 14:05:00,71.993,71.994,71.989,71.993,24000000.0
2006-03-31 14:06:00,71.994,72.0,71.986,71.99,36800000.0
2006-03-31 14:07:00,71.989,71.996,71.985,71.996,40000000.0
2006-03-31 14:08:00,71.996,72.006,71.996,72.003,16000000.0
2006-03-31 14:09:00,72.003,72.003,71.985,71.997,33000000.0
2006-03-31 14:10:00,71.983,71.987,71.971,71.984,33600000.0
2006-03-31 14:11:00,71.983,71.989,71.973,71.976,14400000.0
2006-03-31 14:12:00,71.968,71.979,71.967,71.972,27200000.0
2006-03-31 14:13:00,71.982,71.995,71.98,71.995,14400000.0
2006-03-31 14:14:00,71.998,71.998,71.981,71.981,12800000.0
2006-03-31 14:15:00,71.973,71.978,71.972,71.975,28800000.0
2006-03-31 14:16:00,71.982,71.985,71.976,71.976,25600000.0
2006-03-31 14:17:00,71.967,71.977,71.965,71.973,12800000.0
2006-03-31 14:19:00,71.98,71.984,71.975,71.975,12800000.0
2006-03-31 14:20:00,71.987,71.991,71.982,71.988,25600000.0
2006-03-31 14:21:00,71.986,71.989,71.979,71.989,28800000.0
2006-03-31 14:22:00,71.979,71.986,71.971,71.976,11200000.0
2006-03-31 14:23:00,71.968,71.97,71.957,71.965,47400000.0
2006-03-31 14:24:00,71.953,71.953,71.94,71.942,12800000.0
2006-03-31 14:25:00,71.948,71.96,71.948,71.953,12800000.0
2006-03-31 14:26:00,71.959,71.959,71.952,71.952,12800000.0
2006-03-31 14:27:00,71.95,71.966,71.95,71.966,17600000.0
2006-03-31 14:28:00,71.97,71.974,71.959,71.972,11200000.0
2006-03-31 14:29:00,71.977,71.981,71.963,71.963,36800000.0
2006-03-31 14:30:00,71.953,71.953,71.941,71.941,22400000.0
2006-03-31 14:32:00,71.931,71.931,71.918,71.918,8000000.0
2006-03-31 14:33:00,71.916,71.922,71.915,71.915,24000000.0
2006-03-31 14:34:00,71.912,71.912,71.9,71.903,12800000.0
2006-03-31 14:35:00,71.892,71.892,71.881,71.881,14400000.0
2006-03-31 14:36:00,71.896,71.916,71.896,71.899,10600000.0
2006-03-31 14:37:00,71.909,71.922,71.907,71.907,11200000.0
2006-03-31 14:38:00,71.92,71.929,71.918,71.918,55400000.0
2006-03-31 14:39:00,71.907,71.918,71.903,71.918,12800000.0
2006-03-31 14:40:00,71.923,71.937,71.919,71.922,14400000.0
2006-03-31 14:41:00,71.918,71.918,71.89,71.89,56000000.0
2006-03-31 14:42:00,71.878,71.887,71.874,71.874,12800000.0
2006-03-31 14:43:00,71.873,71.88,71.873,71.874,25600000.0
2006-03-31 14:44:00,71.876,71.876,71.866,71.872,12800000.0
2006-03-31 14:45:00,71.856,71.856,71.843,71.855,11200000.0
2006-03-31 14:46:00,71.86,71.884,71.86,71.884,11200000.0
2006-03-31 14:47:00,71.888,71.894,71.885,71.888,16000000.0
2006-03-31 14:48:00,71.893,71.915,71.893,71.915,19200000.0
2006-03-31 14:49:00,71.913,71.913,71.899,71.899,32000000.0
2006-03-31 14:50:00,71.895,71.898,71.892,71.896,29200000.0
2006-03-31 14:51:00,71.908,71.918,71.908,71.918,32000000.0
2006-03-31 14:52:00,71.923,71.929,71.917,71.917,12800000.0
2006-03-31 14:53:00,71.92,71.95,71.92,71.95,17600000.0
2006-03-31 14:54:00,71.953,71.965,71.953,71.965,12800000.0
2006-03-31 14:55:00,71.969,72.003,71.969,72.003,16400000.0
2006-03-31 14:56:00,72.003,72.023,72.003,72.014,12800000.0
2006-03-31 14:57:00,72.024,72.041,72.02,72.021,12800000.0
2006-03-31 14:58:00,72.024,72.024,72.011,72.011,17600000.0
2006-03-31 14:59:00,72.003,72.005,71.993,71.993,16000000.0
2006-03-31 15:00:00,72.007,72.008,71.955,71.955,14400000.0
2006-03-31 15:01:00,71.944,71.955,71.944,71.949,12800000.0
2006-03-31 15:02:00,71.948,71.948,71.926,71.926,27200000.0
2006-03-31 15:03:00,71.933,71.945,71.933,71.94,12200000.0
2006-03-31 15:04:00,71.944,71.949,71.936,71.936,11200000.0
2006-03-31 15:05:00,71.925,71.925,71.911,71.914,11200000.0
2006-03-31 15:06:00,71.905,71.905,71.885,71.885,11200000.0
2006-03-31 15:07:00,71.895,71.905,71.894,71.905,25600000.0
2006-03-31 15:08:00,71.923,71.929,71.923,71.929,3200000.0
2006-03-31 15:09:00,71.955,71.962,71.954,71.954,16000000.0
2006-03-31 15:10:00,71.947,71.958,71.939,71.958,12800000.0
2006-03-31 15:11:00,71.943,71.946,71.932,71.946,32000000.0
2006-03-31 15:12:00,71.963,71.963,71.954,71.956,12800000.0
2006-03-31 15:13:00,71.954,71.967,71.954,71.966,44800000.0
2006-03-31 15:14:00,71.978,71.978,71.966,71.968,35200000.0
2006-03-31 15:15:00,71.981,71.982,71.974,71.982,22400000.0
2006-03-31 15:16:00,71.983,72.009,71.979,72.009,36800000.0
2006-03-31 15:17:00,72.018,72.023,72.012,72.019,22400000.0
2006-03-31 15:18:00,72.035,72.043,72.019,72.028,22400000.0
2006-03-31 15:19:00,72.023,72.024,72.015,72.019,16000000.0
2006-03-31 15:20:00,72.028,72.033,72.028,72.029,24000000.0
2006-03-31 15:21:00,72.035,72.035,72.029,72.033,14400000.0
2006-03-31 15:22:00,72.024,72.026,72.016,72.019,12800000.0
2006-03-31 15:23:00,72.014,72.014,72.005,72.009,48000000.0
2006-03-31 15:24:00,72.034,72.056,72.019,72.056,25600000.0
2006-03-31 15:25:00,72.061,72.064,72.051,72.051,27200000.0
2006-03-31 15:26:00,72.051,72.066,72.04,72.066,40000000.0
2006-03-31 15:27:00,72.069,72.069,72.043,72.059,28800000.0
2006-03-31 15:28:00,72.069,72.074,72.062,72.073,70400000.0
2006-03-31 15:29:00,72.067,72.067,71.944,72.027,46400000.0
2006-03-31 15:30:00,71.961,72.116,71.961,71.975,114600000.0
2006-03-31 15:31:00,72.073,72.073,72.045,72.045,59600000.0
2006-03-31 15:32:00,72.03,72.037,72.027,72.027,30400000.0
2006-03-31 15:33:00,72.015,72.015,71.981,71.981,30400000.0
2006-03-31 15:34:00,71.973,71.994,71.964,71.986,22400000.0
2006-03-31 15:35:00,71.995,72.011,71.995,72.009,33600000.0
2006-03-31 15:36:00,71.998,72.026,71.998,72.026,32000000.0
2006-03-31 15:37:00,72.02,72.024,72.01,72.011,30400000.0
2006-03-31 15:38:00,71.989,72.003,71.989,71.992,58600000.0
2006-03-31 15:39:00,71.998,72.008,71.998,72.003,36800000.0
2006-03-31 15:40:00,72.019,72.03,72.012,72.03,35200000.0
2006-03-31 15:41:00,72.034,72.034,72.025,72.028,25600000.0
2006-03-31 15:42:00,72.03,72.03,71.996,71.998,43200000.0
2006-03-31 15:43:00,72.011,72.022,72.011,72.016,27600000.0
2006-03-31 15:44:00,72.002,72.056,72.002,72.056,12800000.0
2006-03-31 15:45:00,72.062,72.08,72.057,72.08,16000000.0
2006-03-31 15:46:00,72.096,72.119,72.096,72.115,14400000.0
2006-03-31 15:47:00,72.12,72.128,72.12,72.128,30400000.0
2006-03-31 15:48:00,72.132,72.141,72.124,72.124,27200000.0
2006-03-31 15:49:00,72.123,72.123,72.107,72.114,11200000.0
2006-03-31 15:50:00,72.106,72.106,72.081,72.097,11200000.0
2006-03-31 15:51:00,72.099,72.099,72.075,72.075,12200000.0
2006-03-31 15:52:00,72.075,72.084,72.028,72.028,20800000.0
2006-03-31 15:53:00,72.028,72.047,72.027,72.047,24000000.0
2006-03-31 15:54:00,72.028,72.028,71.996,71.996,28200000.0
2006-03-31 15:55:00,71.989,72.007,71.989,72.007,24400000.0
2006-03-31 15:56:00,72.007,72.014,72.0,72.005,51200000.0
2006-03-31 15:57:00,71.996,72.015,71.996,72.007,12800000.0
2006-03-31 15:58:00,72.025,72.034,72.017,72.032,19200000.0
2006-03-31 15:59:00,72.024,72.048,72.015,72.048,37200000.0
2006-03-31 16:00:00,72.039,72.042,72.009,72.009,51200000.0
2006-03-31 16:01:00,72.001,72.02,71.993,72.02,41600000.0
2006-03-31 16:02:00,72.001,72.012,72.001,72.004,11200000.0
2006-03-31 16:03:00,71.964,71.964,71.897,71.897,64000000.0
2006-03-31 16:04:00,71.901,71.929,71.901,71.929,45200000.0
2006-03-31 16:05:00,71.919,71.941,71.912,71.924,48000000.0
2006-03-31 16:06:00,71.926,71.934,71.926,71.928,35200000.0
2006-03-31 16:07:00,71.945,71.956,71.927,71.956,31400000.0
2006-03-31 16:08:00,71.967,71.979,71.95,71.95,44800000.0
2006-03-31 16:09:00,71.951,71.963,71.951,71.954,44800000.0
2006-03-31 16:10:00,71.935,71.938,71.92,71.937,41600000.0
2006-03-31 16:11:00,71.94,71.947,71.936,71.936,14400000.0
2006-03-31 16:12:00,71.951,71.978,71.936,71.978,56000000.0
2006-03-31 16:13:00,71.984,71.985,71.972,71.983,11200000.0
2006-03-31 16:14:00,71.986,71.986,71.967,71.973,49600000.0
2006-03-31 16:15:00,71.981,72.018,71.981,72.018,59200000.0
2006-03-31 16:16:00,72.009,72.01,71.994,72.008,17000000.0
2006-03-31 16:17:00,72.011,72.017,71.99,71.99,38400000.0
2006-03-31 16:18:00,71.98,72.0,71.98,72.0,11200000.0
2006-03-31 16:19:00,72.018,72.018,71.979,71.979,22400000.0
2006-03-31 16:20:00,71.973,71.973,71.935,71.935,11200000.0
2006-03-31 16:21:00,71.929,71.935,71.926,71.927,27200000.0
2006-03-31 16:22:00,71.926,71.938,71.917,71.919,41400000.0
2006-03-31 16:23:00,71.875,71.9,71.855,71.855,43200000.0
2006-03-31 16:24:00,71.853,71.853,71.818,71.818,17600000.0
2006-03-31 16:25:00,71.814,71.857,71.814,71.857,33600000.0
2006-03-31 16:26:00,71.856,71.864,71.851,71.852,17600000.0
2006-03-31 16:27:00,71.867,71.878,71.867,71.868,35200000.0
2006-03-31 16:28:00,71.861,71.87,71.858,71.869,27200000.0
2006-03-31 16:29:00,71.85,71.85,71.838,71.85,11200000.0
2006-03-31 16:30:00,71.868,71.881,71.868,71.87,11200000.0
2006-03-31 16:31:00,71.906,71.906,71.894,71.901,41600000.0
2006-03-31 16:32:00,71.91,71.928,71.895,71.928,12800000.0
2006-03-31 16:33:00,71.913,71.913,71.893,71.901,27200000.0
2006-03-31 16:34:00,71.888,71.897,71.882,71.882,35200000.0
2006-03-31 16:35:00,71.889,71.908,71.888,71.908,52800000.0
2006-03-31 16:36:00,71.917,71.94,71.917,71.94,50600000.0
2006-03-31 16:37:00,71.931,71.96,71.931,71.96,41600000.0
2006-03-31 16:38:00,71.963,71.993,71.963,71.991,40400000.0
2006-03-31 16:39:00,71.995,71.995,71.979,71.981,35200000.0
2006-03-31 16:40:00,71.999,72.016,71.994,72.01,56000000.0
2006-03-31 16:41:00,72.005,72.011,71.997,72.008,74000000.0
2006-03-31 16:42:00,72.005,72.01,71.997,72.006,54400000.0
2006-03-31 16:43:00,72.015,72.024,72.01,72.011,17600000.0
2006-03-31 16:44:00,72.013,72.028,72.007,72.028,11200000.0
2006-03-31 16:45:00,72.035,72.041,72.026,72.028,57600000.0
2006-03-31 16:46:00,72.0,72.005,71.988,72.005,11200000.0
2006-03-31 16:47:00,72.006,72.033,71.999,72.026,70200000.0
2006-03-31 16:48:00,72.007,72.026,72.006,72.017,52800000.0
2006-03-31 16:49:00,72.003,72.019,72.003,72.019,36800000.0
2006-03-31 16:50:00,72.005,72.015,71.989,72.015,74600000.0
2006-03-31 16:51:00,72.007,72.007,71.975,71.976,32000000.0
2006-03-31 16:52:00,71.963,71.963,71.92,71.92,46400000.0
2006-03-31 16:53:00,71.926,71.935,71.926,71.935,30400000.0
2006-03-31 16:54:00,71.941,71.941,71.926,71.941,11200000.0
2006-03-31 16:55:00,71.944,71.963,71.944,71.963,27200000.0
2006-03-31 16:56:00,71.981,71.991,71.973,71.974,36800000.0
2006-03-31 16:57:00,71.967,71.997,71.967,71.997,19200000.0
2006-03-31 16:58:00,72.007,72.025,72.0,72.025,12800000.0
2006-03-31 16:59:00,72.03,72.054,72.03,72.033,51200000.0
2006-03-31 17:00:00,72.063,72.063,72.029,72.029,49600000.0
2006-03-31 17:01:00,72.042,72.047,72.031,72.047,40000000.0
2006-03-31 17:02:00,72.05,72.059,72.032,72.059,33600000.0
2006-03-31 17:03:00,72.097,72.123,72.095,72.11,44800000.0
2006-03-31 17:04:00,72.11,72.11,72.071,72.071,41600000.0
2006-03-31 17:05:00,72.076,72.097,72.076,72.096,54400000.0
2006-03-31 17:06:00,72.104,72.104,72.078,72.078,59200000.0
2006-03-31 17:07:00,72.057,72.067,72.053,72.067,35200000.0
2006-03-31 17:08:00,72.064,72.065,72.025,72.025,68800000.0
2006-03-31 17:09:00,72.028,72.064,72.028,72.061,59200000.0
2006-03-31 17:10:00,72.059,72.059,72.029,72.054,25600000.0
2006-03-31 17:11:00,72.057,72.136,72.057,72.136,38400000.0
2006-03-31 17:12:00,72.117,72.117,72.079,72.099,25600000.0
2006-03-31 17:13:00,72.093,72.093,72.065,72.081,28800000.0
2006-03-31 17:14:00,72.076,72.101,72.076,72.101,22400000.0
2006-03-31 17:15:00,72.094,72.141,72.093,72.141,19200000.0
2006-03-31 17:16:00,72.19,72.19,72.131,72.143,17600000.0
2006-03-31 17:17:00,72.143,72.172,72.131,72.131,38400000.0
2006-03-31 17:18:00,72.13,72.152,72.13,72.152,58000000.0
2006-03-31 17:19:00,72.175,72.205,72.175,72.202,24000000.0
2006-03-31 17:20:00,72.204,72.219,72.204,72.213,16000000.0
2006-03-31 17:21:00,72.228,72.238,72.226,72.226,28800000.0
2006-03-31 17:22:00,72.188,72.188,72.142,72.142,19200000.0
2006-03-31 17:23:00,72.179,72.203,72.179,72.2,11200000.0
2006-03-31 17:24:00,72.202,72.202,72.184,72.188,12800000.0
2006-03-31 17:25:00,72.177,72.181,72.171,72.181,17600000.0
2006-03-31 17:26:00,72.177,72.178,72.165,72.165,12200000.0
2006-03-31 17:27:00,72.175,72.202,72.175,72.202,46400000.0
2006-03-31 17:28:00,72.209,72.232,72.209,72.232,12800000.0
2006-03-31 17:29:00,72.228,72.228,72.183,72.183,27200000.0
2006-03-31 17:30:00,72.161,72.167,72.154,72.155,17600000.0
2006-03-31 17:31:00,72.172,72.184,72.17,72.183,88000000.0
2006-03-31 17:32:00,72.186,72.186,72.174,72.175,52800000.0
2006-03-31 17:33:00,72.162,72.165,72.15,72.165,36800000.0
2006-03-31 17:34:00,72.158,72.158,72.14,72.14,64000000.0
2006-03-31 17:35:00,72.135,72.135,72.125,72.125,43200000.0
2006-03-31 17:36:00,72.106,72.106,72.094,72.094,33600000.0
2006-03-31 17:37:00,72.107,72.132,72.107,72.125,16000000.0
2006-03-31 17:38:00,72.13,72.13,72.096,72.096,35200000.0
2006-03-31 17:39:00,72.092,72.098,72.089,72.098,16000000.0
2006-03-31 17:40:00,72.116,72.149,72.116,72.149,75600000.0
2006-03-31 17:41:00,72.156,72.156,72.135,72.141,12800000.0
2006-03-31 17:42:00,72.139,72.152,72.139,72.152,4800000.0
2006-03-31 17:43:00,72.163,72.163,72.145,72.158,17600000.0
2006-03-31 17:44:00,72.159,72.159,72.145,72.153,30400000.0
2006-03-31 17:45:00,72.184,72.203,72.171,72.18,29800000.0
2006-03-31 17:46:00,72.179,72.205,72.168,72.179,41000000.0
2006-03-31 17:47:00,72.199,72.215,72.199,72.205,57000000.0
2006-03-31 17:48:00,72.195,72.208,72.17,72.17,57600000.0
2006-03-31 17:49:00,72.178,72.18,72.169,72.179,45800000.0
2006-03-31 17:50:00,72.162,72.177,72.162,72.177,8000000.0
2006-03-31 17:51:00,72.185,72.194,72.185,72.194,49600000.0
2006-03-31 17:52:00,72.193,72.197,72.186,72.197,43200000.0
2006-03-31 17:53:00,72.2,72.207,72.198,72.204,33600000.0
2006-03-31 17:54:00,72.205,72.21,72.199,72.21,38400000.0
2006-03-31 17:55:00,72.199,72.199,72.156,72.156,40000000.0
2006-03-31 17:56:00,72.167,72.192,72.167,72.192,44800000.0
2006-03-31 17:57:00,72.21,72.223,72.21,72.223,36800000.0
2006-03-31 17:58:00,72.236,72.237,72.23,72.231,17600000.0
2006-03-31 17:59:00,72.235,72.242,72.232,72.235,61800000.0
2006-03-31 18:00:00,72.232,72.233,72.218,72.226,51200000.0
2006-03-31 18:01:00,72.249,72.249,72.236,72.237,32000000.0
2006-03-31 18:02:00,72.24,72.24,72.216,72.217,23400000.0
2006-03-31 18:03:00,72.206,72.206,72.183,72.194,36800000.0
2006-03-31 18:04:00,72.205,72.224,72.205,72.224,33600000.0
2006-03-31 18:05:00,72.221,72.221,72.193,72.194,12800000.0
2006-03-31 18:06:00,72.187,72.196,72.187,72.187,29800000.0
2006-03-31 18:07:00,72.181,72.184,72.169,72.169,11200000.0
2006-03-31 18:08:00,72.16,72.168,72.159,72.168,84800000.0
2006-03-31 18:09:00,72.171,72.191,72.165,72.188,33600000.0
2006-03-31 18:10:00,72.192,72.192,72.176,72.177,16000000.0
2006-03-31 18:11:00,72.176,72.179,72.166,72.179,12800000.0
2006-03-31 18:12:00,72.185,72.19,72.183,72.188,12800000.0
2006-03-31 18:14:00,72.195,72.198,72.187,72.197,19200000.0
2006-03-31 18:16:00,72.207,72.216,72.202,72.216,55400000.0
2006-03-31 18:17:00,72.211,72.218,72.195,72.195,43200000.0
2006-03-31 18:18:00,72.211,72.221,72.211,72.214,30400000.0
2006-03-31 18:19:00,72.214,72.231,72.211,72.221,46400000.0
2006-03-31 18:20:00,72.234,72.239,72.231,72.231,43200000.0
2006-03-31 18:21:00,72.223,72.224,72.214,72.215,12800000.0
2006-03-31 18:22:00,72.225,72.225,72.213,72.216,33600000.0
2006-03-31 18:23:00,72.235,72.237,72.223,72.237,46400000.0
2006-03-31 18:24:00,72.235,72.235,72.22,72.231,52800000.0
2006-03-31 18:25:00,72.241,72.242,72.226,72.235,33600000.0
2006-03-31 18:26:00,72.213,72.227,72.213,72.216,12800000.0
2006-03-31 18:27:00,72.218,72.236,72.218,72.236,33600000.0
2006-03-31 18:28:00,72.248,72.25,72.237,72.243,12800000.0
2006-03-31 18:29:00,72.24,72.24,72.217,72.217,25600000.0
2006-03-31 18:30:00,72.22,72.228,72.217,72.222,36800000.0
2006-03-31 18:31:00,72.217,72.217,72.204,72.214,11200000.0
2006-03-31 18:32:00,72.227,72.233,72.223,72.233,70400000.0
2006-03-31 18:33:00,72.233,72.242,72.229,72.233,32000000.0
2006-03-31 18:34:00,72.238,72.246,72.238,72.244,19200000.0
2006-03-31 18:35:00,72.23,72.231,72.217,72.217,43200000.0
2006-03-31 18:36:00,72.226,72.226,72.216,72.216,3200000.0
2006-03-31 18:37:00,72.201,72.217,72.201,72.216,36200000.0
2006-03-31 18:38:00,72.218,72.267,72.218,72.265,49600000.0
2006-03-31 18:39:00,72.263,72.272,72.262,72.268,76800000.0
2006-03-31 18:40:00,72.27,72.28,72.254,72.256,65400000.0
2006-03-31 18:41:00,72.24,72.322,72.24,72.322,71400000.0
2006-03-31 18:42:00,72.353,72.388,72.344,72.388,78400000.0
2006-03-31 18:43:00,72.387,72.39,72.365,72.365,49600000.0
2006-03-31 18:44:00,72.372,72.377,72.369,72.377,29800000.0
2006-03-31 18:45:00,72.363,72.372,72.343,72.372,12800000.0
2006-03-31 18:46:00,72.373,72.391,72.373,72.391,12800000.0
2006-03-31 18:47:00,72.362,72.369,72.356,72.356,14400000.0
2006-03-31 18:48:00,72.345,72.354,72.345,72.354,28800000.0
2006-03-31 18:49:00,72.336,72.336,72.305,72.305,24000000.0
2006-03-31 18:50:00,72.315,72.338,72.315,72.325,46400000.0
2006-03-31 18:51:00,72.34,72.34,72.321,72.336,12200000.0
2006-03-31 18:52:00,72.342,72.362,72.339,72.36,18600000.0
2006-03-31 18:53:00,72.352,72.384,72.352,72.384,30400000.0
2006-03-31 18:54:00,72.417,72.417,72.38,72.385,19200000.0
2006-03-31 18:55:00,72.36,72.366,72.353,72.366,22400000.0
2006-03-31 18:56:00,72.371,72.371,72.355,72.363,16000000.0
2006-03-31 18:57:00,72.371,72.373,72.369,72.371,18600000.0
2006-03-31 18:58:00,72.363,72.368,72.36,72.368,31400000.0
2006-03-31 19:00:00,72.37,72.376,72.364,72.371,14400000.0
2006-03-31 19:01:00,72.385,72.403,72.385,72.403,11200000.0
2006-03-31 19:02:00,72.412,72.425,72.393,72.393,43200000.0
2006-03-31 19:03:00,72.399,72.416,72.399,72.408,14400000.0
2006-03-31 19:04:00,72.41,72.41,72.399,72.404,14400000.0
2006-03-31 19:05:00,72.394,72.399,72.38,72.389,17600000.0
2006-03-31 19:06:00,72.379,72.393,72.377,72.393,56000000.0
2006-03-31 19:07:00,72.405,72.414,72.405,72.411,35200000.0
2006-03-31 19:08:00,72.415,72.415,72.408,72.408,22400000.0
2006-03-31 19:09:00,72.402,72.414,72.402,72.403,12800000.0
2006-03-31 19:10:00,72.4,72.408,72.4,72.405,17600000.0
2006-03-31 19:11:00,72.416,72.421,72.415,72.416,16400000.0
2006-03-31 19:12:00,72.43,72.438,72.43,72.438,23400000.0
2006-03-31 19:13:00,72.446,72.454,72.439,72.454,16000000.0
2006-03-31 19:14:00,72.452,72.455,72.425,72.425,12800000.0
2006-03-31 19:15:00,72.424,72.434,72.418,72.426,16000000.0
2006-03-31 19:16:00,72.429,72.429,72.409,72.417,12800000.0
2006-03-31 19:17:00,72.422,72.428,72.418,72.428,14400000.0
2006-03-31 19:18:00,72.443,72.446,72.427,72.427,32000000.0
2006-03-31 19:19:00,72.425,72.439,72.425,72.439,11200000.0
2006-03-31 19:20:00,72.434,72.434,72.418,72.434,14400000.0
2006-03-31 19:21:00,72.421,72.433,72.421,72.432,17600000.0
2006-03-31 19:22:00,72.423,72.424,72.411,72.421,14400000.0
2006-03-31 19:23:00,72.421,72.428,72.412,72.426,16000000.0
2006-03-31 19:25:00,72.428,72.437,72.428,72.437,12800000.0
2006-03-31 19:26:00,72.434,72.447,72.434,72.447,42000000.0
2006-03-31 19:27:00,72.446,72.457,72.446,72.457,14400000.0
2006-03-31 19:28:00,72.461,72.461,72.442,72.449,12800000.0
2006-03-31 19:29:00,72.446,72.453,72.446,72.446,12800000.0
2006-03-31 19:30:00,72.453,72.461,72.453,72.457,11200000.0
2006-03-31 19:31:00,72.457,72.457,72.446,72.456,11200000.0
2006-03-31 19:33:00,72.465,72.465,72.452,72.464,12800000.0
2006-03-31 19:34:00,72.468,72.472,72.46,72.47,12800000.0
2006-03-31 19:35:00,72.457,72.468,72.456,72.468,17600000.0
2006-03-31 19:36:00,72.477,72.484,72.473,72.473,16000000.0
2006-03-31 19:37:00,72.47,72.481,72.47,72.474,11200000.0
2006-03-31 19:38:00,72.47,72.476,72.47,72.476,10600000.0
2006-03-31 19:41:00,72.467,72.469,72.462,72.464,11200000.0
2006-03-31 19:43:00,72.464,72.483,72.464,72.483,11200000.0
2006-03-31 19:44:00,72.496,72.496,72.476,72.481,11200000.0
2006-03-31 19:45:00,72.486,72.496,72.48,72.496,16000000.0
2006-03-31 19:46:00,72.489,72.492,72.471,72.471,8000000.0
2006-03-31 19:47:00,72.464,72.479,72.464,72.476,9600000.0
2006-03-31 19:48:00,72.48,72.488,72.474,72.479,12800000.0
2006-03-31 19:49:00,72.473,72.473,72.468,72.472,30400000.0
2006-03-31 19:50:00,72.474,72.493,72.474,72.493,12800000.0
2006-03-31 19:51:00,72.491,72.497,72.485,72.496,12800000.0
2006-03-31 19:52:00,72.481,72.485,72.455,72.455,16000000.0
2006-03-31 19:53:00,72.461,72.472,72.461,72.467,11200000.0
2006-03-31 19:54:00,72.464,72.469,72.461,72.465,12800000.0
2006-03-31 19:55:00,72.47,72.473,72.47,72.473,11200000.0
2006-03-31 19:57:00,72.485,72.485,72.477,72.478,12800000.0
2006-03-31 19:58:00,72.463,72.463,72.454,72.455,11200000.0
2006-03-31 20:00:00,72.46,72.466,72.458,72.466,17600000.0
2006-03-31 20:01:00,72.459,72.463,72.457,72.46,12800000.0
2006-03-31 20:02:00,72.462,72.467,72.458,72.459,17600000.0
2006-03-31 20:03:00,72.458,72.465,72.457,72.465,16000000.0
2006-03-31 20:05:00,72.465,72.465,72.452,72.458,12800000.0
2006-03-31 20:06:00,72.462,72.47,72.462,72.47,11200000.0
2006-03-31 20:09:00,72.476,72.493,72.476,72.491,11200000.0
2006-03-31 20:10:00,72.471,72.496,72.471,72.496,14400000.0
2006-03-31 20:11:00,72.502,72.503,72.496,72.496,11200000.0
2006-03-31 20:12:00,72.499,72.51,72.499,72.509,11200000.0
2006-03-31 20:13:00,72.498,72.504,72.497,72.499,11200000.0
2006-03-31 20:15:00,72.49,72.49,72.474,72.485,11200000.0
2006-03-31 20:20:00,72.478,72.482,72.472,72.478,19200000.0
2006-03-31 20:22:00,72.478,72.488,72.478,72.478,14400000.0
2006-03-31 20:23:00,72.474,72.477,72.461,72.461,12800000.0
2006-03-31 20:29:00,72.461,72.479,72.461,72.479,12800000.0
2006-03-31 20:32:00,72.488,72.488,72.486,72.486,3200000.0
2006-03-31 20:36:00,72.487,72.489,72.476,72.485,15400000.0
2006-03-31 20:37:00,72.487,72.495,72.485,72.495,8000000.0
2006-03-31 20:38:00,72.489,72.501,72.489,72.497,12800000.0
2006-03-31 20:39:00,72.508,72.511,72.503,72.51,11200000.0
2006-03-31 20:40:00,72.508,72.508,72.492,72.5,11200000.0
2006-03-31 20:42:00,72.503,72.509,72.503,72.509,11200000.0
2006-03-31 20:43:00,72.512,72.514,72.504,72.504,14400000.0
2006-03-31 20:44:00,72.511,72.521,72.511,72.514,9600000.0
2006-03-31 20:45:00,72.509,72.513,72.506,72.513,12800000.0
2006-03-31 20:46:00,72.512,72.513,72.504,72.509,14400000.0
2006-03-31 20:48:00,72.517,72.521,72.515,72.521,17600000.0
2006-03-31 20:52:00,72.516,72.519,72.511,72.511,11200000.0
2006-03-31 20:53:00,72.518,72.521,72.517,72.52,16000000.0
2006-03-31 20:55:00,72.521,72.521,72.506,72.517,11200000.0
2006-03-31 20:56:00,72.525,72.526,72.522,72.526,8000000.0
2006-03-31 20:57:00,72.516,72.522,72.508,72.508,12800000.0
2006-03-31 20:58:00,72.501,72.509,72.499,72.509,11200000.0
2006-03-31 21:01:00,72.504,72.508,72.499,72.503,11200000.0
2006-03-31 21:02:00,72.503,72.509,72.5,72.5,16000000.0
2006-03-31 21:03:00,72.502,72.51,72.502,72.504,11200000.0
2006-03-31 21:04:00,72.497,72.497,72.484,72.487,16000000.0
2006-03-31 21:05:00,72.476,72.481,72.456,72.475,12800000.0
2006-03-31 21:07:00,72.475,72.477,72.465,72.476,14400000.0
2006-03-31 21:08:00,72.476,72.476,72.467,72.469,16000000.0
2006-03-31 21:09:00,72.444,72.461,72.444,72.461,8000000.0
2006-03-31 21:10:00,72.467,72.468,72.467,72.468,3200000.0
2006-03-31 21:11:00,72.473,72.49,72.462,72.49,12800000.0
2006-03-31 21:13:00,72.501,72.501,72.481,72.485,16000000.0
2006-03-31 21:18:00,72.477,72.477,72.384,72.476,12800000.0
2006-03-31 21:19:00,72.478,72.478,72.467,72.47,17600000.0
2006-03-31 21:20:00,72.45,72.472,72.45,72.469,14400000.0
2006-03-31 21:21:00,72.482,72.482,72.477,72.477,11200000.0
2006-03-31 21:23:00,72.471,72.483,72.471,72.483,11200000.0
2006-03-31 21:24:00,72.489,72.498,72.482,72.482,11200000.0
2006-03-31 21:25:00,72.484,72.488,72.48,72.481,11200000.0
2006-03-31 21:27:00,72.488,72.488,72.487,72.488,5200000.0
2006-03-31 21:28:00,72.494,72.505,72.486,72.504,11200000.0
2006-03-31 21:29:00,72.504,72.513,72.502,72.507,11200000.0
2006-03-31 21:30:00,72.508,72.508,72.498,72.501,12800000.0
2006-03-31 21:31:00,72.495,72.498,72.491,72.493,11200000.0
2006-03-31 21:33:00,72.479,72.49,72.479,72.487,11200000.0
2006-03-31 21:34:00,72.477,72.487,72.474,72.476,17600000.0
2006-03-31 21:35:00,72.484,72.484,72.473,72.473,12800000.0
2006-03-31 21:36:00,72.464,72.479,72.464,72.468,9600000.0
2006-03-31 21:37:00,72.452,72.473,72.452,72.463,16000000.0
2006-03-31 21:38:00,72.426,72.436,72.351,72.351,12800000.0
2006-03-31 21:39:00,72.452,72.463,72.452,72.456,9600000.0
2006-03-31 21:40:00,72.46,72.464,72.452,72.457,11200000.0
2006-03-31 21:43:00,72.463,72.467,72.457,72.462,14400000.0
2006-03-31 21:47:00,72.468,72.477,72.466,72.477,11200000.0
2006-03-31 21:49:00,72.476,72.485,72.476,72.481,11200000.0
2006-03-31 21:50:00,72.468,72.468,72.442,72.445,13200000.0
2006-03-31 21:51:00,72.451,72.461,72.449,72.454,17600000.0
2006-03-31 21:53:00,72.453,72.453,72.448,72.448,11200000.0
2006-03-31 21:54:00,72.453,72.462,72.453,72.46,11200000.0
2006-03-31 21:55:00,72.465,72.465,72.455,72.455,11200000.0
2006-03-31 21:57:00,72.463,72.489,72.463,72.489,17600000.0
2006-03-31 21:58:00,72.484,72.508,72.484,72.507,17600000.0
2006-03-31 21:59:00,72.511,72.511,72.488,72.488,12800000.0
2006-03-31 22:00:00,72.503,72.506,72.497,72.497,17600000.0
2006-03-31 22:01:00,72.511,72.513,72.509,72.512,11200000.0
2006-03-31 22:02:00,72.508,72.508,72.501,72.504,16000000.0
2006-03-31 22:03:00,72.503,72.508,72.503,72.508,17600000.0
2006-03-31 22:04:00,72.513,72.521,72.512,72.52,16000000.0
2006-03-31 22:05:00,72.516,72.525,72.516,72.518,11200000.0
2006-03-31 22:07:00,72.522,72.527,72.522,72.526,16000000.0
2006-03-31 22:09:00,72.524,72.534,72.521,72.531,12800000.0
2006-03-31 22:10:00,72.524,72.525,72.521,72.521,12800000.0
2006-03-31 22:11:00,72.527,72.527,72.518,72.522,8000000.0
2006-03-31 22:12:00,72.522,72.522,72.515,72.522,12800000.0
2006-03-31 22:13:00,72.51,72.524,72.51,72.519,12800000.0
2006-03-31 22:14:00,72.511,72.515,72.505,72.509,12800000.0
2006-03-31 22:17:00,72.507,72.521,72.507,72.517,12800000.0
2006-03-31 22:18:00,72.521,72.522,72.517,72.518,16000000.0
2006-03-31 22:19:00,72.515,72.516,72.499,72.499,14400000.0
2006-03-31 22:20:00,72.502,72.517,72.501,72.512,12800000.0
2006-03-31 22:21:00,72.511,72.514,72.508,72.508,17600000.0
2006-03-31 22:22:00,72.512,72.514,72.509,72.512,9600000.0
2006-03-31 22:23:00,72.508,72.508,72.498,72.502,12800000.0
2006-03-31 22:26:00,72.496,72.508,72.496,72.499,17600000.0
2006-03-31 22:27:00,72.5,72.505,72.498,72.499,12800000.0
2006-03-31 22:28:00,72.507,72.515,72.506,72.508,12800000.0
2006-03-31 22:29:00,72.511,72.514,72.498,72.498,16000000.0
2006-03-31 22:30:00,72.502,72.502,72.493,72.493,17600000.0
2006-03-31 22:31:00,72.494,72.496,72.485,72.487,12800000.0
2006-03-31 22:33:00,72.487,72.487,72.474,72.48,11200000.0
2006-03-31 22:39:00,72.481,72.491,72.481,72.491,12800000.0
2006-03-31 22:40:00,72.484,72.494,72.484,72.494,11200000.0
2006-03-31 22:41:00,72.494,72.494,72.488,72.489,11200000.0
2006-03-31 22:42:00,72.479,72.484,72.473,72.477,17600000.0
2006-03-31 22:46:00,72.489,72.489,72.475,72.478,11200000.0
2006-03-31 22:48:00,72.477,72.482,72.475,72.475,8000000.0
2006-03-31 22:49:00,72.473,72.482,72.473,72.482,12800000.0
2006-03-31 22:54:00,72.489,72.497,72.483,72.497,11200000.0
2006-03-31 22:55:00,72.489,72.501,72.489,72.501,12800000.0
2006-03-31 22:56:00,72.511,72.513,72.506,72.511,17600000.0
2006-03-31 22:58:00,72.501,72.501,72.492,72.498,11200000.0
2006-03-31 22:59:00,72.498,72.498,72.49,72.49,17600000.0
2006-03-31 23:01:00,72.497,72.509,72.497,72.497,14400000.0
2006-03-31 23:03:00,72.493,72.493,72.478,72.478,16000000.0
2006-03-31 23:04:00,72.481,72.488,72.473,72.478,11600000.0
2006-03-31 23:05:00,72.469,72.476,72.467,72.476,33600000.0
2006-03-31 23:06:00,72.476,72.476,72.472,72.472,12800000.0
2006-03-31 23:07:00,72.465,72.465,72.436,72.436,13200000.0
2006-03-31 23:08:00,72.448,72.47,72.448,72.47,11200000.0
2006-03-31 23:16:00,72.469,72.473,72.466,72.467,12800000.0
2006-03-31 23:17:00,72.474,72.481,72.474,72.478,11200000.0
2006-03-31 23:21:00,72.467,72.487,72.465,72.465,16000000.0
2006-03-31 23:22:00,72.465,72.465,72.456,72.456,13200000.0
2006-03-31 23:23:00,72.456,72.456,72.432,72.432,12800000.0
2006-03-31 23:24:00,72.429,72.434,72.426,72.432,11200000.0
2006-03-31 23:25:00,72.427,72.441,72.425,72.437,16000000.0
2006-03-31 23:26:00,72.441,72.454,72.44,72.454,12800000.0
2006-03-31 23:28:00,72.452,72.464,72.452,72.464,12800000.0
2006-03-31 23:29:00,72.468,72.478,72.411,72.465,11200000.0
2006-03-31 23:30:00,72.473,72.474,72.464,72.47,14400000.0
2006-03-31 23:32:00,72.467,72.484,72.467,72.484,17000000.0
2006-03-31 23:34:00,72.488,72.491,72.485,72.489,16000000.0
2006-03-31 23:35:00,72.492,72.499,72.489,72.499,16000000.0
2006-03-31 23:36:00,72.508,72.52,72.508,72.514,12800000.0
2006-03-31 23:37:00,72.514,72.514,72.502,72.504,12800000.0
2006-03-31 23:45:00,72.504,72.514,72.499,72.514,11200000.0
2006-03-31 23:46:00,72.524,72.527,72.518,72.521,17600000.0
2006-03-31 23:47:00,72.527,72.531,72.524,72.53,12800000.0
2006-03-31 23:48:00,72.533,72.543,72.479,72.542,8000000.0
2006-03-31 23:50:00,72.539,72.542,72.536,72.538,11200000.0
2006-03-31 23:52:00,72.532,72.543,72.527,72.543,12800000.0
2006-03-31 23:53:00,72.543,72.546,72.536,72.536,11200000.0
2006-03-31 23:54:00,72.53,72.536,72.509,72.531,14400000.0
2006-03-31 23:55:00,72.535,72.54,72.531,72.54,14400000.0
2006-03-31 23:56:00,72.46,72.55,72.46,72.536,11200000.0
2006-03-31 23:58:00,72.535,72.541,72.52,72.541,11200000.0
2006-04-02 23:50:00,72.526,72.526,72.351,72.351,11200000.0
2006-04-02 23:52:00,72.326,72.331,72.314,72.326,12800000.0
2006-04-02 23:53:00,72.318,72.318,72.294,72.294,11200000.0
2006-04-02 23:54:00,72.292,72.298,72.27,72.298,14400000.0
2006-04-02 23:57:00,72.3,72.304,72.296,72.301,16000000.0
2006-04-03 00:00:00,72.303,72.303,72.295,72.295,9600000.0
2006-04-03 00:01:00,72.303,72.308,72.301,72.308,12800000.0
2006-04-03 00:02:00,72.318,72.341,72.315,72.341,12800000.0
2006-04-03 00:03:00,72.341,72.341,72.32,72.32,11200000.0
2006-04-03 00:04:00,72.301,72.325,72.301,72.325,11200000.0
2006-04-03 00:05:00,72.331,72.339,72.319,72.319,11200000.0
2006-04-03 00:07:00,72.318,72.318,72.31,72.31,8000000.0
2006-04-03 00:08:00,72.319,72.319,72.296,72.314,12200000.0
2006-04-03 00:09:00,72.304,72.305,72.29,72.299,11200000.0
2006-04-03 00:10:00,72.296,72.31,72.296,72.31,12800000.0
2006-04-03 00:11:00,72.316,72.322,72.305,72.305,12800000.0
2006-04-03 00:12:00,72.311,72.339,72.31,72.339,8000000.0
2006-04-03 00:13:00,72.335,72.335,72.327,72.327,11200000.0
2006-04-03 00:15:00,72.326,72.336,72.32,72.336,14400000.0
2006-04-03 00:16:00,72.321,72.323,72.317,72.321,14400000.0
2006-04-03 00:17:00,72.325,72.325,72.308,72.318,15400000.0
2006-04-03 00:18:00,72.325,72.337,72.325,72.334,9600000.0
2006-04-03 00:19:00,72.329,72.344,72.329,72.336,12800000.0
2006-04-03 00:20:00,72.323,72.323,72.319,72.321,17600000.0
2006-04-03 00:21:00,72.339,72.342,72.332,72.342,12800000.0
2006-04-03 00:22:00,72.331,72.353,72.331,72.34,17600000.0
2006-04-03 00:23:00,72.359,72.359,72.351,72.354,12800000.0
2006-04-03 00:24:00,72.373,72.373,72.352,72.365,14400000.0
2006-04-03 00:25:00,72.372,72.372,72.357,72.357,11200000.0
2006-04-03 00:26:00,72.363,72.377,72.355,72.355,12800000.0
2006-04-03 00:27:00,72.349,72.355,72.349,72.355,12800000.0
2006-04-03 00:28:00,72.335,72.339,72.333,72.334,31400000.0
2006-04-03 00:29:00,72.356,72.363,72.356,72.356,8000000.0
2006-04-03 00:31:00,72.349,72.349,72.342,72.346,12800000.0
2006-04-03 00:32:00,72.335,72.345,72.328,72.345,12800000.0
2006-04-03 00:33:00,72.338,72.339,72.331,72.335,12800000.0
2006-04-03 00:34:00,72.337,72.344,72.335,72.344,18600000.0
2006-04-03 00:35:00,72.343,72.344,72.333,72.334,12800000.0
2006-04-03 00:36:00,72.337,72.364,72.337,72.364,12800000.0
2006-04-03 00:38:00,72.357,72.357,72.348,72.348,12800000.0
2006-04-03 00:39:00,72.339,72.342,72.33,72.333,17000000.0
2006-04-03 00:40:00,72.339,72.339,72.33,72.335,8000000.0
2006-04-03 00:42:00,72.318,72.328,72.301,72.305,12800000.0
2006-04-03 00:43:00,72.284,72.293,72.281,72.283,16000000.0
2006-04-03 00:44:00,72.282,72.31,72.275,72.31,17600000.0
2006-04-03 00:45:00,72.324,72.341,72.324,72.337,12800000.0
2006-04-03 00:50:00,72.344,72.357,72.344,72.355,12800000.0
2006-04-03 00:51:00,72.36,72.373,72.345,72.373,11200000.0
2006-04-03 00:52:00,72.362,72.368,72.355,72.355,11200000.0
2006-04-03 00:53:00,72.358,72.361,72.344,72.344,11200000.0
2006-04-03 00:54:00,72.337,72.345,72.337,72.344,17600000.0
2006-04-03 00:55:00,72.345,72.345,72.337,72.342,12800000.0
2006-04-03 00:56:00,72.35,72.357,72.343,72.356,12800000.0
2006-04-03 00:59:00,72.359,72.361,72.348,72.356,11200000.0
2006-04-03 01:01:00,72.36,72.367,72.36,72.363,14400000.0
2006-04-03 01:02:00,72.363,72.365,72.347,72.349,11200000.0
2006-04-03 01:03:00,72.351,72.364,72.351,72.355,11200000.0
2006-04-03 01:04:00,72.369,72.379,72.368,72.372,12800000.0
2006-04-03 01:05:00,72.388,72.396,72.374,72.396,11200000.0
2006-04-03 01:06:00,72.407,72.407,72.339,72.4,12800000.0
2006-04-03 01:07:00,72.392,72.393,72.38,72.383,12800000.0
2006-04-03 01:08:00,72.371,72.371,72.331,72.331,16000000.0
2006-04-03 01:09:00,72.324,72.331,72.321,72.331,17600000.0
2006-04-03 01:10:00,72.332,72.342,72.33,72.337,16000000.0
2006-04-03 01:11:00,72.337,72.342,72.336,72.34,11200000.0
2006-04-03 01:12:00,72.337,72.338,72.327,72.336,16000000.0
2006-04-03 01:13:00,72.342,72.351,72.338,72.351,8000000.0
2006-04-03 01:14:00,72.355,72.356,72.345,72.353,16000000.0
2006-04-03 01:15:00,72.356,72.356,72.343,72.346,12800000.0
2006-04-03 01:16:00,72.345,72.348,72.34,72.34,25600000.0
2006-04-03 01:17:00,72.337,72.342,72.322,72.342,11200000.0
2006-04-03 01:18:00,72.353,72.353,72.341,72.343,12800000.0
2006-04-03 01:19:00,72.349,72.363,72.345,72.35,16000000.0
2006-04-03 01:21:00,72.345,72.35,72.341,72.346,12800000.0
2006-04-03 01:22:00,72.347,72.347,72.329,72.331,12800000.0
2006-04-03 01:23:00,72.323,72.326,72.312,72.312,11200000.0
2006-04-03 01:25:00,72.318,72.327,72.301,72.309,12800000.0
2006-04-03 01:26:00,72.307,72.307,72.289,72.291,11200000.0
2006-04-03 01:27:00,72.273,72.273,72.257,72.267,12800000.0
2006-04-03 01:28:00,72.269,72.297,72.269,72.291,17600000.0
2006-04-03 01:30:00,72.322,72.323,72.289,72.289,11200000.0
2006-04-03 01:32:00,72.293,72.299,72.293,72.298,12800000.0
2006-04-03 01:33:00,72.301,72.304,72.282,72.293,11200000.0
2006-04-03 01:34:00,72.311,72.329,72.311,72.329,24000000.0
2006-04-03 01:36:00,72.337,72.353,72.335,72.348,11200000.0
2006-04-03 01:37:00,72.341,72.347,72.336,72.347,14400000.0
2006-04-03 01:38:00,72.347,72.359,72.336,72.359,17600000.0
2006-04-03 01:39:00,72.353,72.36,72.352,72.36,14400000.0
2006-04-03 01:40:00,72.355,72.358,72.339,72.349,11200000.0
2006-04-03 01:41:00,72.347,72.361,72.344,72.361,12800000.0
2006-04-03 01:42:00,72.349,72.35,72.333,72.333,11200000.0
2006-04-03 01:43:00,72.353,72.353,72.334,72.335,11200000.0
2006-04-03 01:44:00,72.332,72.332,72.313,72.318,12800000.0
2006-04-03 01:45:00,72.315,72.319,72.308,72.312,16000000.0
2006-04-03 01:46:00,72.293,72.308,72.293,72.308,16000000.0
2006-04-03 01:47:00,72.308,72.308,72.291,72.291,14400000.0
2006-04-03 01:49:00,72.29,72.295,72.283,72.284,16000000.0
2006-04-03 01:50:00,72.311,72.381,72.311,72.381,14400000.0
2006-04-03 01:51:00,72.416,72.48,72.416,72.48,11200000.0
2006-04-03 01:52:00,72.486,72.486,72.467,72.467,20800000.0
2006-04-03 01:53:00,72.455,72.455,72.421,72.432,13800000.0
2006-04-03 01:54:00,72.441,72.46,72.441,72.46,8400000.0
2006-04-03 01:55:00,72.465,72.466,72.445,72.445,12800000.0
2006-04-03 01:56:00,72.461,72.468,72.461,72.462,12800000.0
2006-04-03 01:57:00,72.458,72.47,72.458,72.47,11200000.0
2006-04-03 01:58:00,72.482,72.492,72.474,72.492,11600000.0
2006-04-03 01:59:00,72.511,72.515,72.493,72.512,12800000.0
2006-04-03 02:00:00,72.524,72.524,72.5,72.5,11200000.0
2006-04-03 02:01:00,72.475,72.475,72.407,72.407,17600000.0
2006-04-03 02:02:00,72.403,72.42,72.403,72.419,12800000.0
2006-04-03 02:03:00,72.399,72.399,72.389,72.397,16000000.0
2006-04-03 02:04:00,72.414,72.418,72.414,72.417,12800000.0
2006-04-03 02:05:00,72.417,72.439,72.413,72.439,12800000.0
2006-04-03 02:06:00,72.44,72.44,72.423,72.423,12800000.0
2006-04-03 02:07:00,72.421,72.426,72.41,72.41,12800000.0
2006-04-03 02:08:00,72.411,72.42,72.407,72.42,17600000.0
2006-04-03 02:09:00,72.428,72.428,72.406,72.411,16000000.0
2006-04-03 02:10:00,72.369,72.369,72.354,72.355,9600000.0
2006-04-03 02:11:00,72.375,72.4,72.372,72.4,12800000.0
2006-04-03 02:12:00,72.405,72.405,72.396,72.399,11200000.0
2006-04-03 02:13:00,72.395,72.419,72.395,72.416,11200000.0
2006-04-03 02:14:00,72.446,72.477,72.446,72.467,11200000.0
2006-04-03 02:15:00,72.47,72.496,72.47,72.496,11200000.0
2006-04-03 02:16:00,72.503,72.518,72.448,72.518,9600000.0
2006-04-03 02:17:00,72.516,72.527,72.513,72.513,11200000.0
2006-04-03 02:18:00,72.515,72.524,72.512,72.524,12800000.0
2006-04-03 02:19:00,72.533,72.582,72.533,72.582,12800000.0
2006-04-03 02:20:00,72.603,72.643,72.603,72.643,8000000.0
2006-04-03 02:21:00,72.648,72.7,72.648,72.7,17600000.0
2006-04-03 02:22:00,72.704,72.739,72.704,72.739,12800000.0
2006-04-03 02:23:00,72.723,72.723,72.702,72.702,12800000.0
2006-04-03 02:24:00,72.702,72.722,72.622,72.715,11200000.0
2006-04-03 02:25:00,72.699,72.709,72.699,72.699,17600000.0
2006-04-03 02:26:00,72.706,72.724,72.699,72.714,17600000.0
2006-04-03 02:27:00,72.71,72.722,72.706,72.722,17600000.0
2006-04-03 02:28:00,72.714,72.739,72.714,72.734,14800000.0
2006-04-03 02:29:00,72.727,72.756,72.719,72.756,11200000.0
2006-04-03 02:30:00,72.776,72.79,72.769,72.79,11200000.0
2006-04-03 02:31:00,72.785,72.789,72.771,72.777,17600000.0
2006-04-03 02:32:00,72.782,72.804,72.77,72.804,11200000.0
2006-04-03 02:33:00,72.805,72.851,72.805,72.851,11200000.0
2006-04-03 02:34:00,72.846,72.846,72.809,72.809,14400000.0
2006-04-03 02:35:00,72.794,72.794,72.776,72.776,12800000.0
2006-04-03 02:36:00,72.78,72.793,72.78,72.789,12800000.0
2006-04-03 02:37:00,72.792,72.793,72.784,72.784,12800000.0
2006-04-03 02:38:00,72.796,72.796,72.78,72.787,12800000.0
2006-04-03 02:39:00,72.773,72.773,72.758,72.758,16000000.0
2006-04-03 02:40:00,72.764,72.764,72.748,72.756,12200000.0
2006-04-03 02:41:00,72.767,72.768,72.763,72.766,11200000.0
2006-04-03 02:42:00,72.758,72.759,72.75,72.75,12800000.0
2006-04-03 02:43:00,72.747,72.754,72.734,72.734,11200000.0
2006-04-03 02:44:00,72.723,72.723,72.713,72.718,12800000.0
2006-04-03 02:46:00,72.719,72.719,72.701,72.701,12800000.0
2006-04-03 02:47:00,72.701,72.71,72.697,72.7,12800000.0
2006-04-03 02:48:00,72.697,72.701,72.691,72.691,14400000.0
2006-04-03 02:49:00,72.687,72.69,72.677,72.686,17600000.0
2006-04-03 02:50:00,72.689,72.698,72.686,72.698,11200000.0
2006-04-03 02:51:00,72.708,72.717,72.698,72.717,10600000.0
2006-04-03 02:52:00,72.73,72.738,72.668,72.722,11200000.0
2006-04-03 02:53:00,72.714,72.726,72.712,72.712,11200000.0
2006-04-03 02:54:00,72.628,72.709,72.628,72.702,11200000.0
2006-04-03 02:55:00,72.722,72.731,72.722,72.722,11200000.0
2006-04-03 02:56:00,72.742,72.746,72.742,72.745,11200000.0
2006-04-03 02:57:00,72.751,72.754,72.731,72.736,11200000.0
2006-04-03 02:58:00,72.723,72.73,72.709,72.716,8000000.0
2006-04-03 02:59:00,72.707,72.71,72.699,72.71,10600000.0
2006-04-03 03:00:00,72.692,72.692,72.534,72.534,11200000.0
2006-04-03 03:01:00,72.585,72.598,72.579,72.598,11200000.0
2006-04-03 03:02:00,72.606,72.607,72.603,72.604,11200000.0
2006-04-03 03:03:00,72.605,72.605,72.583,72.583,14400000.0
2006-04-03 03:04:00,72.571,72.583,72.571,72.583,11200000.0
2006-04-03 03:05:00,72.591,72.6,72.588,72.591,16000000.0
2006-04-03 03:06:00,72.595,72.604,72.59,72.604,16000000.0
2006-04-03 03:07:00,72.606,72.61,72.598,72.6,14800000.0
2006-04-03 03:08:00,72.618,72.627,72.609,72.621,11200000.0
2006-04-03 03:09:00,72.654,72.655,72.637,72.637,11200000.0
2006-04-03 03:10:00,72.625,72.625,72.59,72.59,16000000.0
2006-04-03 03:11:00,72.577,72.594,72.577,72.59,11200000.0
2006-04-03 03:12:00,72.577,72.577,72.551,72.551,17600000.0
2006-04-03 03:13:00,72.564,72.576,72.564,72.576,16000000.0
2006-04-03 03:14:00,72.573,72.573,72.551,72.551,11200000.0
2006-04-03 03:15:00,72.551,72.573,72.551,72.573,17600000.0
2006-04-03 03:16:00,72.572,72.577,72.557,72.558,14400000.0
2006-04-03 03:17:00,72.555,72.576,72.555,72.576,11200000.0
2006-04-03 03:19:00,72.57,72.57,72.559,72.559,12800000.0
2006-04-03 03:20:00,72.554,72.586,72.554,72.586,12800000.0
2006-04-03 03:21:00,72.593,72.601,72.586,72.601,14400000.0
2006-04-03 03:22:00,72.606,72.606,72.585,72.585,11200000.0
2006-04-03 03:23:00,72.57,72.57,72.554,72.567,9600000.0
2006-04-03 03:24:00,72.567,72.571,72.565,72.569,9600000.0
2006-04-03 03:25:00,72.562,72.566,72.557,72.562,18000000.0
2006-04-03 03:26:00,72.553,72.566,72.549,72.549,12200000.0
2006-04-03 03:27:00,72.55,72.554,72.545,72.546,14400000.0
2006-04-03 03:28:00,72.538,72.538,72.527,72.527,11200000.0
2006-04-03 03:29:00,72.525,72.537,72.522,72.522,12200000.0
2006-04-03 03:30:00,72.533,72.576,72.481,72.57,17600000.0
2006-04-03 03:31:00,72.59,72.659,72.59,72.657,12800000.0
2006-04-03 03:32:00,72.664,72.666,72.654,72.654,8000000.0
2006-04-03 03:33:00,72.665,72.684,72.661,72.661,11200000.0
2006-04-03 03:34:00,72.64,72.64,72.604,72.604,11200000.0
2006-04-03 03:35:00,72.579,72.6,72.579,72.597,17600000.0
2006-04-03 03:36:00,72.606,72.608,72.596,72.608,11200000.0
2006-04-03 03:37:00,72.608,72.616,72.604,72.613,17600000.0
2006-04-03 03:38:00,72.586,72.604,72.584,72.584,12800000.0
2006-04-03 03:39:00,72.574,72.582,72.519,72.578,14400000.0
2006-04-03 03:40:00,72.578,72.591,72.578,72.58,12800000.0
2006-04-03 03:41:00,72.57,72.57,72.552,72.552,11200000.0
2006-04-03 03:42:00,72.56,72.572,72.56,72.571,12800000.0
2006-04-03 03:43:00,72.584,72.588,72.574,72.585,11200000.0
2006-04-03 03:44:00,72.587,72.591,72.576,72.582,12800000.0
2006-04-03 03:45:00,72.576,72.579,72.564,72.564,11200000.0
2006-04-03 03:46:00,72.572,72.579,72.572,72.574,11200000.0
2006-04-03 03:47:00,72.584,72.6,72.576,72.6,11200000.0
2006-04-03 03:48:00,72.623,72.624,72.618,72.618,11200000.0
2006-04-03 03:49:00,72.607,72.607,72.589,72.595,16000000.0
2006-04-03 03:50:00,72.586,72.586,72.558,72.558,11200000.0
2006-04-03 03:51:00,72.56,72.566,72.553,72.566,8000000.0
2006-04-03 03:52:00,72.561,72.564,72.543,72.545,14400000.0
2006-04-03 03:53:00,72.538,72.54,72.536,72.54,9600000.0
2006-04-03 03:55:00,72.534,72.54,72.504,72.513,14400000.0
2006-04-03 03:56:00,72.501,72.501,72.483,72.492,12800000.0
2006-04-03 03:57:00,72.496,72.496,72.46,72.467,12800000.0
2006-04-03 03:58:00,72.467,72.467,72.444,72.445,16000000.0
2006-04-03 03:59:00,72.443,72.45,72.442,72.448,12800000.0
2006-04-03 04:00:00,72.457,72.472,72.447,72.464,14400000.0
2006-04-03 04:01:00,72.473,72.48,72.471,72.48,11200000.0
2006-04-03 04:02:00,72.479,72.483,72.479,72.479,8000000.0
2006-04-03 04:03:00,72.484,72.484,72.472,72.478,12800000.0
2006-04-03 04:04:00,72.481,72.504,72.481,72.504,12800000.0
2006-04-03 04:05:00,72.513,72.522,72.513,72.521,11200000.0
2006-04-03 04:06:00,72.525,72.527,72.518,72.519,14400000.0
2006-04-03 04:08:00,72.523,72.533,72.523,72.533,11200000.0
2006-04-03 04:09:00,72.533,72.533,72.525,72.53,11200000.0
2006-04-03 04:13:00,72.514,72.514,72.507,72.508,11200000.0
2006-04-03 04:14:00,72.511,72.512,72.5,72.512,11200000.0
2006-04-03 04:15:00,72.525,72.53,72.524,72.527,12800000.0
2006-04-03 04:16:00,72.531,72.542,72.531,72.538,11200000.0
2006-04-03 04:17:00,72.542,72.546,72.538,72.545,14400000.0
2006-04-03 04:18:00,72.553,72.559,72.549,72.559,12800000.0
2006-04-03 04:19:00,72.554,72.555,72.532,72.555,12800000.0
2006-04-03 04:20:00,72.553,72.553,72.459,72.549,11200000.0
2006-04-03 04:21:00,72.56,72.577,72.56,72.577,11200000.0
2006-04-03 04:22:00,72.572,72.582,72.566,72.57,16000000.0
2006-04-03 04:23:00,72.582,72.612,72.582,72.603,12800000.0
2006-04-03 04:25:00,72.608,72.612,72.602,72.612,14400000.0
2006-04-03 04:26:00,72.611,72.631,72.611,72.631,14800000.0
2006-04-03 04:27:00,72.631,72.636,72.627,72.636,9000000.0
2006-04-03 04:28:00,72.624,72.624,72.602,72.606,11200000.0
2006-04-03 04:32:00,72.595,72.609,72.594,72.609,12800000.0
2006-04-03 04:33:00,72.625,72.679,72.625,72.679,16000000.0
2006-04-03 04:34:00,72.693,72.693,72.672,72.673,12800000.0
2006-04-03 04:35:00,72.676,72.681,72.676,72.679,12800000.0
2006-04-03 04:36:00,72.67,72.671,72.667,72.671,8000000.0
2006-04-03 04:37:00,72.679,72.679,72.671,72.671,12800000.0
2006-04-03 04:38:00,72.673,72.682,72.67,72.682,9600000.0
2006-04-03 04:39:00,72.67,72.682,72.667,72.679,12800000.0
2006-04-03 04:40:00,72.689,72.689,72.666,72.666,10600000.0
2006-04-03 04:41:00,72.661,72.661,72.646,72.655,11200000.0
2006-04-03 04:44:00,72.665,72.665,72.656,72.656,9600000.0
2006-04-03 04:45:00,72.656,72.656,72.643,72.643,12800000.0
2006-04-03 04:46:00,72.656,72.656,72.647,72.649,14400000.0
2006-04-03 04:47:00,72.649,72.659,72.649,72.658,5800000.0
2006-04-03 04:48:00,72.67,72.677,72.666,72.666,12800000.0
2006-04-03 04:49:00,72.662,72.678,72.662,72.668,11200000.0
2006-04-03 04:50:00,72.668,72.682,72.667,72.681,11200000.0
2006-04-03 04:51:00,72.683,72.698,72.598,72.698,14400000.0
2006-04-03 04:53:00,72.699,72.707,72.695,72.707,9600000.0
2006-04-03 04:54:00,72.704,72.726,72.704,72.726,12800000.0
2006-04-03 04:55:00,72.722,72.722,72.713,72.716,11200000.0
2006-04-03 04:57:00,72.721,72.74,72.716,72.74,11200000.0
2006-04-03 04:58:00,72.725,72.727,72.715,72.715,8000000.0
2006-04-03 04:59:00,72.728,72.734,72.725,72.733,12800000.0
2006-04-03 05:00:00,72.732,72.755,72.732,72.755,11200000.0
2006-04-03 05:01:00,72.748,72.748,72.707,72.717,13800000.0
2006-04-03 05:02:00,72.73,72.737,72.728,72.729,14400000.0
2006-04-03 05:03:00,72.734,72.741,72.725,72.735,12800000.0
2006-04-03 05:04:00,72.745,72.759,72.745,72.759,8000000.0
2006-04-03 05:05:00,72.763,72.773,72.761,72.761,11200000.0
2006-04-03 05:06:00,72.761,72.767,72.756,72.766,11200000.0
2006-04-03 05:07:00,72.735,72.755,72.735,72.753,14400000.0
2006-04-03 05:08:00,72.754,72.755,72.738,72.746,11200000.0
2006-04-03 05:10:00,72.742,72.742,72.712,72.732,12800000.0
2006-04-03 05:11:00,72.735,72.741,72.72,72.72,12800000.0
2006-04-03 05:12:00,72.729,72.738,72.729,72.732,12800000.0
2006-04-03 05:13:00,72.733,72.733,72.722,72.73,12800000.0
2006-04-03 05:14:00,72.728,72.729,72.724,72.724,14400000.0
2006-04-03 05:15:00,72.729,72.744,72.717,72.742,16000000.0
2006-04-03 05:16:00,72.751,72.757,72.686,72.757,16000000.0
2006-04-03 05:17:00,72.755,72.755,72.742,72.743,11200000.0
2006-04-03 05:18:00,72.713,72.713,72.69,72.711,8000000.0
2006-04-03 05:19:00,72.709,72.716,72.706,72.706,16000000.0
2006-04-03 05:20:00,72.685,72.686,72.673,72.673,11200000.0
2006-04-03 05:21:00,72.672,72.678,72.665,72.678,12800000.0
2006-04-03 05:22:00,72.687,72.691,72.687,72.688,11200000.0
2006-04-03 05:25:00,72.688,72.696,72.687,72.696,12800000.0
2006-04-03 05:26:00,72.697,72.707,72.695,72.707,12800000.0
2006-04-03 05:27:00,72.705,72.705,72.689,72.694,12800000.0
2006-04-03 05:28:00,72.687,72.698,72.686,72.698,11200000.0
2006-04-03 05:29:00,72.693,72.693,72.684,72.684,11200000.0
2006-04-03 05:30:00,72.697,72.705,72.688,72.694,16000000.0
2006-04-03 05:31:00,72.696,72.706,72.696,72.703,17600000.0
2006-04-03 05:34:00,72.694,72.705,72.694,72.705,16000000.0
2006-04-03 05:37:00,72.698,72.703,72.694,72.703,11200000.0
2006-04-03 05:39:00,72.701,72.707,72.697,72.707,11200000.0
2006-04-03 05:41:00,72.702,72.702,72.692,72.695,12800000.0
2006-04-03 05:42:00,72.705,72.716,72.705,72.709,11200000.0
2006-04-03 05:43:00,72.713,72.713,72.701,72.701,11200000.0
2006-04-03 05:44:00,72.711,72.722,72.711,72.722,11200000.0
2006-04-03 05:45:00,72.719,72.725,72.711,72.725,16000000.0
2006-04-03 05:46:00,72.73,72.73,72.702,72.708,17600000.0
2006-04-03 05:47:00,72.711,72.715,72.704,72.711,14400000.0
2006-04-03 05:48:00,72.714,72.714,72.688,72.694,9600000.0
2006-04-03 05:49:00,72.681,72.69,72.681,72.683,17000000.0
2006-04-03 05:50:00,72.693,72.693,72.679,72.679,11200000.0
2006-04-03 05:51:00,72.69,72.69,72.678,72.679,11200000.0
2006-04-03 05:52:00,72.679,72.685,72.67,72.685,12800000.0
2006-04-03 05:53:00,72.676,72.683,72.674,72.682,17000000.0
2006-04-03 05:54:00,72.675,72.687,72.667,72.669,9600000.0
2006-04-03 05:55:00,72.609,72.675,72.609,72.666,11200000.0
2006-04-03 05:56:00,72.649,72.66,72.649,72.657,12800000.0
2006-04-03 05:57:00,72.657,72.677,72.657,72.677,12800000.0
2006-04-03 05:58:00,72.68,72.691,72.597,72.683,12800000.0
2006-04-03 05:59:00,72.694,72.699,72.685,72.694,12800000.0
2006-04-03 06:00:00,72.699,72.699,72.688,72.69,8000000.0
2006-04-03 06:01:00,72.692,72.692,72.672,72.684,11200000.0
2006-04-03 06:02:00,72.684,72.693,72.678,72.678,12800000.0
2006-04-03 06:03:00,72.691,72.713,72.691,72.709,11200000.0
2006-04-03 06:04:00,72.709,72.717,72.702,72.717,16000000.0
2006-04-03 06:05:00,72.719,72.722,72.709,72.714,14400000.0
2006-04-03 06:06:00,72.72,72.72,72.713,72.716,12800000.0
2006-04-03 06:07:00,72.721,72.728,72.72,72.725,11200000.0
2006-04-03 06:08:00,72.72,72.72,72.703,72.71,11200000.0
2006-04-03 06:09:00,72.713,72.73,72.713,72.73,11200000.0
2006-04-03 06:10:00,72.753,72.757,72.666,72.752,11200000.0
2006-04-03 06:11:00,72.749,72.75,72.738,72.75,17600000.0
2006-04-03 06:12:00,72.743,72.743,72.729,72.73,11200000.0
2006-04-03 06:14:00,72.732,72.732,72.71,72.727,12800000.0
2006-04-03 06:15:00,72.708,72.732,72.708,72.732,8000000.0
2006-04-03 06:16:00,72.732,72.739,72.732,72.739,8000000.0
2006-04-03 06:17:00,72.731,72.731,72.712,72.722,12800000.0
2006-04-03 06:18:00,72.731,72.732,72.726,72.726,12200000.0
2006-04-03 06:19:00,72.727,72.739,72.727,72.73,12800000.0
2006-04-03 06:20:00,72.731,72.756,72.731,72.756,16000000.0
2006-04-03 06:21:00,72.779,72.819,72.779,72.809,12800000.0
2006-04-03 06:22:00,72.798,72.814,72.791,72.814,12800000.0
2006-04-03 06:23:00,72.813,72.814,72.801,72.801,8000000.0
2006-04-03 06:25:00,72.812,72.896,72.796,72.896,12800000.0
2006-04-03 06:26:00,72.89,72.89,72.868,72.87,12800000.0
2006-04-03 06:27:00,72.896,72.964,72.896,72.964,14400000.0
2006-04-03 06:28:00,72.963,72.969,72.956,72.956,8000000.0
2006-04-03 06:29:00,72.93,72.93,72.915,72.919,11200000.0
2006-04-03 06:30:00,72.918,72.936,72.918,72.936,14400000.0
2006-04-03 06:31:00,72.939,72.95,72.927,72.95,14800000.0
2006-04-03 06:32:00,72.94,72.942,72.921,72.937,12800000.0
2006-04-03 06:33:00,72.939,72.939,72.921,72.926,17600000.0
2006-04-03 06:34:00,72.901,72.935,72.901,72.935,12800000.0
2006-04-03 06:35:00,72.937,72.937,72.926,72.936,12800000.0
2006-04-03 06:36:00,72.919,72.919,72.897,72.897,14400000.0
2006-04-03 06:37:00,72.907,72.919,72.907,72.918,12800000.0
2006-04-03 06:38:00,72.921,72.932,72.92,72.929,16000000.0
2006-04-03 06:39:00,72.939,72.953,72.936,72.953,11200000.0
2006-04-03 06:40:00,72.956,72.961,72.951,72.957,11200000.0
2006-04-03 06:41:00,72.95,72.95,72.927,72.937,12800000.0
2006-04-03 06:42:00,72.933,72.953,72.933,72.953,9600000.0
2006-04-03 06:43:00,72.886,72.959,72.886,72.959,16000000.0
2006-04-03 06:44:00,72.955,72.957,72.94,72.94,17600000.0
2006-04-03 06:45:00,72.938,72.939,72.923,72.939,17000000.0
2006-04-03 06:46:00,72.946,72.949,72.925,72.925,12800000.0
2006-04-03 06:47:00,72.916,72.927,72.916,72.917,12800000.0
2006-04-03 06:48:00,72.905,72.905,72.878,72.878,17000000.0
2006-04-03 06:49:00,72.885,72.927,72.885,72.927,17600000.0
2006-04-03 06:50:00,72.916,72.927,72.916,72.924,14400000.0
2006-04-03 06:51:00,72.895,72.906,72.895,72.896,12800000.0
2006-04-03 06:52:00,72.896,72.916,72.896,72.916,12800000.0
2006-04-03 06:53:00,72.917,72.917,72.905,72.91,17600000.0
2006-04-03 06:54:00,72.895,72.895,72.884,72.889,14400000.0
2006-04-03 06:55:00,72.881,72.892,72.881,72.888,9600000.0
2006-04-03 06:56:00,72.889,72.89,72.878,72.878,11200000.0
2006-04-03 06:57:00,72.871,72.871,72.858,72.859,14400000.0
2006-04-03 06:58:00,72.85,72.869,72.845,72.869,12800000.0
2006-04-03 06:59:00,72.863,72.863,72.834,72.851,12800000.0
2006-04-03 07:00:00,72.859,72.866,72.855,72.859,16000000.0
2006-04-03 07:01:00,72.854,72.86,72.851,72.857,17600000.0
2006-04-03 07:02:00,72.855,72.855,72.85,72.85,12800000.0
2006-04-03 07:03:00,72.835,72.839,72.819,72.835,12800000.0
2006-04-03 07:04:00,72.818,72.83,72.816,72.83,12800000.0
2006-04-03 07:05:00,72.835,72.835,72.815,72.829,11200000.0
2006-04-03 07:06:00,72.83,72.83,72.818,72.818,12800000.0
2006-04-03 07:07:00,72.809,72.809,72.794,72.806,11200000.0
2006-04-03 07:08:00,72.804,72.813,72.797,72.797,16000000.0
2006-04-03 07:09:00,72.791,72.792,72.768,72.768,12800000.0
2006-04-03 07:10:00,72.752,72.762,72.752,72.762,4800000.0
2006-04-03 07:11:00,72.752,72.755,72.747,72.755,12800000.0
2006-04-03 07:12:00,72.75,72.765,72.75,72.765,9600000.0
2006-04-03 07:13:00,72.765,72.78,72.765,72.775,12800000.0
2006-04-03 07:14:00,72.773,72.812,72.773,72.812,11200000.0
2006-04-03 07:15:00,72.823,72.824,72.816,72.816,11200000.0
2006-04-03 07:16:00,72.812,72.812,72.805,72.805,11200000.0
2006-04-03 07:17:00,72.789,72.789,72.78,72.781,12800000.0
2006-04-03 07:18:00,72.769,72.769,72.755,72.755,17600000.0
2006-04-03 07:19:00,72.76,72.76,72.75,72.756,12800000.0
2006-04-03 07:21:00,72.742,72.75,72.742,72.746,12200000.0
2006-04-03 07:22:00,72.75,72.755,72.744,72.755,17600000.0
2006-04-03 07:23:00,72.749,72.752,72.742,72.742,10600000.0
2006-04-03 07:25:00,72.747,72.759,72.738,72.759,16000000.0
2006-04-03 07:26:00,72.752,72.752,72.75,72.75,3200000.0
2006-04-03 07:27:00,72.732,72.743,72.732,72.743,16000000.0
2006-04-03 07:28:00,72.738,72.743,72.736,72.736,14400000.0
2006-04-03 07:29:00,72.726,72.726,72.71,72.71,11200000.0
2006-04-03 07:30:00,72.717,72.728,72.717,72.724,11200000.0
2006-04-03 07:32:00,72.717,72.717,72.705,72.714,17000000.0
2006-04-03 07:33:00,72.701,72.701,72.683,72.683,8000000.0
2006-04-03 07:34:00,72.66,72.676,72.657,72.676,12200000.0
2006-04-03 07:35:00,72.7,72.746,72.7,72.745,16000000.0
2006-04-03 07:36:00,72.738,72.765,72.738,72.759,11200000.0
2006-04-03 07:37:00,72.764,72.777,72.76,72.776,11200000.0
2006-04-03 07:38:00,72.787,72.793,72.786,72.786,12800000.0
2006-04-03 07:39:00,72.793,72.797,72.781,72.781,11200000.0
2006-04-03 07:40:00,72.77,72.771,72.763,72.765,11200000.0
2006-04-03 07:41:00,72.764,72.779,72.758,72.779,12800000.0
2006-04-03 07:42:00,72.782,72.782,72.776,72.779,12800000.0
2006-04-03 07:44:00,72.766,72.77,72.752,72.753,11600000.0
2006-04-03 07:45:00,72.752,72.757,72.748,72.756,11200000.0
2006-04-03 07:46:00,72.755,72.767,72.755,72.762,11200000.0
2006-04-03 07:48:00,72.772,72.772,72.761,72.765,14400000.0
2006-04-03 07:49:00,72.765,72.78,72.765,72.78,17600000.0
2006-04-03 07:50:00,72.779,72.78,72.767,72.767,8000000.0
2006-04-03 07:51:00,72.757,72.763,72.751,72.763,12800000.0
2006-04-03 07:52:00,72.761,72.766,72.748,72.75,17600000.0
2006-04-03 07:53:00,72.762,72.765,72.752,72.753,12800000.0
2006-04-03 07:54:00,72.749,72.749,72.742,72.746,11200000.0
2006-04-03 07:56:00,72.732,72.738,72.725,72.731,16000000.0
2006-04-03 07:57:00,72.727,72.752,72.727,72.752,10600000.0
2006-04-03 07:58:00,72.757,72.757,72.743,72.743,11200000.0
2006-04-03 07:59:00,72.728,72.742,72.728,72.737,12800000.0
2006-04-03 08:00:00,72.738,72.738,72.728,72.728,8000000.0
2006-04-03 08:01:00,72.731,72.738,72.731,72.735,8000000.0
2006-04-03 08:02:00,72.726,72.737,72.723,72.737,11200000.0
2006-04-03 08:03:00,72.74,72.744,72.734,72.734,11200000.0
2006-04-03 08:06:00,72.734,72.734,72.731,72.734,8000000.0
2006-04-03 08:07:00,72.734,72.734,72.719,72.725,11200000.0
2006-04-03 08:09:00,72.697,72.697,72.67,72.67,12800000.0
2006-04-03 08:10:00,72.678,72.698,72.678,72.698,12800000.0
2006-04-03 08:11:00,72.703,72.706,72.697,72.704,11200000.0
2006-04-03 08:12:00,72.686,72.713,72.686,72.707,16000000.0
2006-04-03 08:13:00,72.716,72.734,72.716,72.734,11200000.0
2006-04-03 08:14:00,72.753,72.782,72.753,72.779,12800000.0
2006-04-03 08:15:00,72.786,72.797,72.777,72.78,16000000.0
2006-04-03 08:16:00,72.79,72.795,72.768,72.78,11200000.0
2006-04-03 08:17:00,72.77,72.77,72.757,72.758,12800000.0
2006-04-03 08:18:00,72.737,72.751,72.735,72.751,12800000.0
2006-04-03 08:19:00,72.743,72.749,72.735,72.741,14400000.0
2006-04-03 08:20:00,72.746,72.748,72.732,72.745,16000000.0
2006-04-03 08:21:00,72.743,72.746,72.73,72.73,17600000.0
2006-04-03 08:22:00,72.729,72.729,72.709,72.709,11200000.0
2006-04-03 08:23:00,72.711,72.717,72.711,72.714,11200000.0
2006-04-03 08:24:00,72.724,72.728,72.719,72.728,9600000.0
2006-04-03 08:25:00,72.724,72.728,72.723,72.725,12800000.0
2006-04-03 08:26:00,72.726,72.732,72.639,72.731,8000000.0
2006-04-03 08:27:00,72.712,72.729,72.712,72.726,12800000.0
2006-04-03 08:28:00,72.727,72.727,72.702,72.72,11200000.0
2006-04-03 08:29:00,72.727,72.728,72.716,72.728,14400000.0
2006-04-03 08:30:00,72.724,72.724,72.705,72.705,11200000.0
2006-04-03 08:31:00,72.703,72.72,72.703,72.72,12800000.0
2006-04-03 08:32:00,72.723,72.725,72.719,72.721,11200000.0
2006-04-03 08:34:00,72.729,72.766,72.729,72.766,9600000.0
2006-04-03 08:35:00,72.766,72.771,72.759,72.765,17600000.0
2006-04-03 08:36:00,72.765,72.783,72.765,72.778,17600000.0
2006-04-03 08:37:00,72.777,72.781,72.77,72.778,11200000.0
2006-04-03 08:38:00,72.786,72.793,72.778,72.782,11200000.0
2006-04-03 08:39:00,72.753,72.777,72.753,72.768,16000000.0
2006-04-03 08:40:00,72.777,72.781,72.772,72.772,16000000.0
2006-04-03 08:41:00,72.764,72.775,72.764,72.775,17600000.0
2006-04-03 08:42:00,72.78,72.788,72.772,72.773,12800000.0
2006-04-03 08:43:00,72.76,72.762,72.752,72.758,12800000.0
2006-04-03 08:44:00,72.766,72.77,72.763,72.764,12800000.0
2006-04-03 08:45:00,72.758,72.767,72.754,72.755,16000000.0
2006-04-03 08:46:00,72.755,72.758,72.754,72.754,11200000.0
2006-04-03 08:47:00,72.759,72.762,72.747,72.758,11200000.0
2006-04-03 08:48:00,72.752,72.752,72.743,72.746,12800000.0
2006-04-03 08:49:00,72.759,72.78,72.756,72.756,18000000.0
2006-04-03 08:50:00,72.74,72.754,72.74,72.747,12800000.0
2006-04-03 08:51:00,72.748,72.752,72.732,72.732,18000000.0
2006-04-03 08:52:00,72.718,72.724,72.71,72.724,11200000.0
2006-04-03 08:53:00,72.7,72.7,72.68,72.68,16000000.0
2006-04-03 08:55:00,72.698,72.713,72.698,72.706,16000000.0
2006-04-03 08:56:00,72.714,72.714,72.707,72.707,11200000.0
2006-04-03 08:57:00,72.686,72.686,72.674,72.677,11200000.0
2006-04-03 08:58:00,72.67,72.676,72.67,72.676,9600000.0
2006-04-03 08:59:00,72.682,72.683,72.673,72.673,12800000.0
2006-04-03 09:00:00,72.669,72.673,72.664,72.673,17600000.0
2006-04-03 09:01:00,72.668,72.678,72.667,72.676,11200000.0
2006-04-03 09:02:00,72.681,72.69,72.67,72.69,11200000.0
2006-04-03 09:03:00,72.687,72.692,72.673,72.689,16000000.0
2006-04-03 09:04:00,72.696,72.696,72.678,72.678,11200000.0
2006-04-03 09:05:00,72.667,72.702,72.667,72.702,11200000.0
2006-04-03 09:06:00,72.702,72.707,72.69,72.702,12800000.0
2006-04-03 09:07:00,72.684,72.684,72.672,72.681,12800000.0
2006-04-03 09:08:00,72.692,72.692,72.679,72.692,12800000.0
2006-04-03 09:09:00,72.708,72.711,72.69,72.711,17600000.0
2006-04-03 09:10:00,72.714,72.714,72.707,72.711,12800000.0
2006-04-03 09:11:00,72.732,72.754,72.732,72.754,12800000.0
2006-04-03 09:12:00,72.75,72.756,72.748,72.749,12800000.0
2006-04-03 09:13:00,72.738,72.738,72.712,72.712,11200000.0
2006-04-03 09:14:00,72.704,72.708,72.696,72.699,11200000.0
2006-04-03 09:15:00,72.697,72.706,72.697,72.706,11200000.0
2006-04-03 09:16:00,72.702,72.708,72.694,72.694,12800000.0
2006-04-03 09:17:00,72.692,72.692,72.682,72.687,11200000.0
2006-04-03 09:19:00,72.687,72.689,72.677,72.686,12800000.0
2006-04-03 09:20:00,72.693,72.7,72.686,72.7,16000000.0
2006-04-03 09:21:00,72.709,72.709,72.681,72.681,11200000.0
2006-04-03 09:22:00,72.683,72.683,72.671,72.675,17000000.0
2006-04-03 09:23:00,72.677,72.689,72.677,72.681,12800000.0
2006-04-03 09:24:00,72.568,72.672,72.568,72.672,11200000.0
2006-04-03 09:25:00,72.679,72.68,72.667,72.672,12800000.0
2006-04-03 09:26:00,72.667,72.682,72.663,72.682,11200000.0
2006-04-03 09:27:00,72.686,72.694,72.685,72.694,11200000.0
2006-04-03 09:28:00,72.683,72.685,72.678,72.679,12800000.0
2006-04-03 09:29:00,72.673,72.673,72.656,72.656,11200000.0
2006-04-03 09:30:00,72.655,72.686,72.655,72.686,12800000.0
2006-04-03 09:31:00,72.699,72.7,72.691,72.691,12800000.0
2006-04-03 09:32:00,72.686,72.697,72.677,72.685,14400000.0
2006-04-03 09:33:00,72.707,72.708,72.699,72.704,12800000.0
2006-04-03 09:34:00,72.704,72.709,72.703,72.708,11200000.0
2006-04-03 09:35:00,72.706,72.706,72.694,72.694,12800000.0
2006-04-03 09:36:00,72.685,72.692,72.685,72.692,9600000.0
2006-04-03 09:37:00,72.692,72.692,72.624,72.675,16000000.0
2006-04-03 09:39:00,72.673,72.679,72.67,72.679,12800000.0
2006-04-03 09:40:00,72.677,72.679,72.656,72.67,14400000.0
2006-04-03 09:41:00,72.67,72.671,72.667,72.67,11200000.0
2006-04-03 09:42:00,72.666,72.675,72.661,72.672,16000000.0
2006-04-03 09:43:00,72.675,72.684,72.673,72.673,12800000.0
2006-04-03 09:44:00,72.691,72.706,72.691,72.692,12800000.0
2006-04-03 09:45:00,72.708,72.715,72.704,72.704,12200000.0
2006-04-03 09:46:00,72.716,72.721,72.708,72.721,11200000.0
2006-04-03 09:47:00,72.721,72.726,72.72,72.723,12800000.0
2006-04-03 09:48:00,72.721,72.721,72.702,72.713,11200000.0
2006-04-03 09:49:00,72.71,72.715,72.703,72.703,12800000.0
2006-04-03 09:50:00,72.693,72.693,72.679,72.685,16000000.0
2006-04-03 09:51:00,72.704,72.713,72.69,72.69,16000000.0
2006-04-03 09:52:00,72.682,72.701,72.682,72.701,14400000.0
2006-04-03 09:53:00,72.692,72.698,72.671,72.671,12800000.0
2006-04-03 09:54:00,72.679,72.692,72.679,72.682,17600000.0
2006-04-03 09:55:00,72.681,72.685,72.678,72.678,11200000.0
2006-04-03 09:56:00,72.684,72.69,72.674,72.69,14400000.0
2006-04-03 09:57:00,72.687,72.687,72.675,72.678,17600000.0
2006-04-03 09:59:00,72.688,72.693,72.686,72.687,17600000.0
2006-04-03 10:00:00,72.701,72.71,72.699,72.701,10600000.0
2006-04-03 10:01:00,72.693,72.703,72.689,72.691,12800000.0
2006-04-03 10:02:00,72.69,72.695,72.686,72.695,16000000.0
2006-04-03 10:03:00,72.694,72.707,72.688,72.696,11200000.0
2006-04-03 10:04:00,72.686,72.693,72.686,72.69,8000000.0
2006-04-03 10:05:00,72.666,72.679,72.651,72.651,14400000.0
2006-04-03 10:06:00,72.671,72.703,72.671,72.703,16000000.0
2006-04-03 10:07:00,72.708,72.717,72.702,72.717,12800000.0
2006-04-03 10:08:00,72.709,72.712,72.705,72.712,11200000.0
2006-04-03 10:09:00,72.712,72.718,72.697,72.697,12800000.0
2006-04-03 10:10:00,72.699,72.723,72.696,72.723,17600000.0
2006-04-03 10:11:00,72.705,72.719,72.704,72.717,11200000.0
2006-04-03 10:12:00,72.698,72.714,72.683,72.714,12800000.0
2006-04-03 10:13:00,72.717,72.725,72.715,72.725,13600000.0
2006-04-03 10:14:00,72.728,72.73,72.72,72.72,11200000.0
2006-04-03 10:15:00,72.703,72.711,72.697,72.711,12800000.0
2006-04-03 10:16:00,72.737,72.741,72.722,72.722,12800000.0
2006-04-03 10:17:00,72.718,72.735,72.718,72.735,11200000.0
2006-04-03 10:18:00,72.757,72.76,72.736,72.744,11200000.0
2006-04-03 10:19:00,72.735,72.751,72.735,72.751,11200000.0
2006-04-03 10:20:00,72.756,72.756,72.719,72.719,17600000.0
2006-04-03 10:21:00,72.709,72.73,72.709,72.72,16000000.0
2006-04-03 10:22:00,72.722,72.722,72.705,72.705,11200000.0
2006-04-03 10:23:00,72.714,72.732,72.714,72.732,11200000.0
2006-04-03 10:24:00,72.729,72.749,72.729,72.735,12800000.0
2006-04-03 10:25:00,72.738,72.746,72.729,72.746,11600000.0
2006-04-03 10:26:00,72.75,72.769,72.75,72.769,4800000.0
2006-04-03 10:27:00,72.77,72.8,72.77,72.8,11200000.0
2006-04-03 10:28:00,72.809,72.81,72.802,72.807,12800000.0
2006-04-03 10:29:00,72.813,72.82,72.812,72.813,11200000.0
2006-04-03 10:30:00,72.83,72.84,72.83,72.836,12800000.0
2006-04-03 10:31:00,72.833,72.833,72.813,72.822,12800000.0
2006-04-03 10:32:00,72.815,72.818,72.81,72.81,17000000.0
2006-04-03 10:33:00,72.808,72.808,72.793,72.793,11200000.0
2006-04-03 10:34:00,72.779,72.792,72.778,72.792,11200000.0
2006-04-03 10:35:00,72.78,72.794,72.775,72.794,11200000.0
2006-04-03 10:36:00,72.808,72.813,72.807,72.807,11200000.0
2006-04-03 10:37:00,72.797,72.802,72.707,72.79,11200000.0
2006-04-03 10:38:00,72.786,72.786,72.766,72.775,12800000.0
2006-04-03 10:39:00,72.773,72.779,72.77,72.773,11200000.0
2006-04-03 10:40:00,72.768,72.768,72.754,72.76,16000000.0
2006-04-03 10:41:00,72.763,72.769,72.758,72.759,12800000.0
2006-04-03 10:42:00,72.754,72.754,72.738,72.75,11200000.0
2006-04-03 10:43:00,72.759,72.786,72.759,72.786,10600000.0
2006-04-03 10:44:00,72.779,72.78,72.773,72.778,13200000.0
2006-04-03 10:45:00,72.771,72.78,72.769,72.77,12800000.0
2006-04-03 10:46:00,72.758,72.758,72.752,72.754,12800000.0
2006-04-03 10:47:00,72.756,72.767,72.738,72.767,12800000.0
2006-04-03 10:48:00,72.77,72.777,72.765,72.777,12800000.0
2006-04-03 10:49:00,72.76,72.762,72.752,72.752,11200000.0
2006-04-03 10:50:00,72.747,72.747,72.722,72.722,16000000.0
2006-04-03 10:51:00,72.716,72.721,72.711,72.712,17600000.0
2006-04-03 10:52:00,72.701,72.701,72.683,72.696,11200000.0
2006-04-03 10:53:00,72.712,72.721,72.703,72.706,11200000.0
2006-04-03 10:54:00,72.717,72.717,72.707,72.708,17600000.0
2006-04-03 10:55:00,72.697,72.7,72.686,72.689,11200000.0
2006-04-03 10:56:00,72.691,72.703,72.691,72.697,17600000.0
2006-04-03 10:57:00,72.717,72.75,72.717,72.748,16000000.0
2006-04-03 10:58:00,72.746,72.746,72.651,72.737,12800000.0
2006-04-03 11:01:00,72.724,72.724,72.699,72.699,12800000.0
2006-04-03 11:02:00,72.713,72.72,72.71,72.71,16000000.0
2006-04-03 11:03:00,72.731,72.731,72.709,72.713,12800000.0
2006-04-03 11:05:00,72.727,72.734,72.716,72.734,17600000.0
2006-04-03 11:06:00,72.744,72.764,72.741,72.764,17600000.0
2006-04-03 11:07:00,72.77,72.773,72.753,72.772,17600000.0
2006-04-03 11:08:00,72.697,72.76,72.697,72.76,11200000.0
2006-04-03 11:09:00,72.774,72.787,72.772,72.787,17600000.0
2006-04-03 11:10:00,72.797,72.803,72.794,72.798,13200000.0
2006-04-03 11:11:00,72.801,72.801,72.773,72.781,11200000.0
2006-04-03 11:12:00,72.779,72.792,72.778,72.778,17600000.0
2006-04-03 11:13:00,72.793,72.796,72.775,72.789,13800000.0
2006-04-03 11:14:00,72.794,72.8,72.791,72.794,11200000.0
2006-04-03 11:15:00,72.791,72.791,72.774,72.784,11200000.0
2006-04-03 11:16:00,72.782,72.784,72.78,72.784,12800000.0
2006-04-03 11:17:00,72.782,72.783,72.773,72.774,11200000.0
2006-04-03 11:18:00,72.758,72.762,72.758,72.76,13200000.0
2006-04-03 11:19:00,72.758,72.76,72.741,72.76,17600000.0
2006-04-03 11:20:00,72.765,72.77,72.76,72.768,12800000.0
2006-04-03 11:21:00,72.767,72.773,72.763,72.773,14400000.0
2006-04-03 11:22:00,72.772,72.784,72.771,72.78,13200000.0
2006-04-03 11:24:00,72.764,72.767,72.752,72.767,12800000.0
2006-04-03 11:25:00,72.763,72.776,72.761,72.767,17600000.0
2006-04-03 11:26:00,72.772,72.784,72.769,72.784,14400000.0
2006-04-03 11:28:00,72.783,72.785,72.781,72.782,14400000.0
2006-04-03 11:29:00,72.777,72.778,72.772,72.776,14400000.0
2006-04-03 11:30:00,72.777,72.784,72.776,72.781,13200000.0
2006-04-03 11:32:00,72.777,72.79,72.777,72.79,17600000.0
2006-04-03 11:33:00,72.788,72.799,72.787,72.789,12800000.0
2006-04-03 11:34:00,72.793,72.796,72.785,72.785,12800000.0
2006-04-03 11:35:00,72.79,72.8,72.785,72.794,11200000.0
2006-04-03 11:36:00,72.812,72.819,72.812,72.818,12800000.0
2006-04-03 11:37:00,72.82,72.833,72.82,72.83,11200000.0
2006-04-03 11:38:00,72.821,72.823,72.805,72.805,11200000.0
2006-04-03 11:39:00,72.806,72.82,72.801,72.816,11600000.0
2006-04-03 11:40:00,72.812,72.812,72.797,72.803,11200000.0
2006-04-03 11:41:00,72.8,72.805,72.795,72.799,16000000.0
2006-04-03 11:42:00,72.796,72.812,72.795,72.811,17600000.0
2006-04-03 11:43:00,72.821,72.821,72.8,72.806,11200000.0
2006-04-03 11:44:00,72.804,72.806,72.79,72.791,11200000.0
2006-04-03 11:45:00,72.786,72.786,72.771,72.771,14800000.0
2006-04-03 11:46:00,72.786,72.787,72.775,72.787,11200000.0
2006-04-03 11:47:00,72.791,72.809,72.781,72.809,17600000.0
2006-04-03 11:48:00,72.815,72.826,72.794,72.826,11200000.0
2006-04-03 11:49:00,72.826,72.84,72.826,72.83,12800000.0
2006-04-03 11:51:00,72.827,72.834,72.82,72.834,11200000.0
2006-04-03 11:52:00,72.847,72.847,72.834,72.841,11200000.0
2006-04-03 11:53:00,72.824,72.829,72.813,72.821,16000000.0
2006-04-03 11:54:00,72.818,72.818,72.804,72.804,13800000.0
2006-04-03 11:55:00,72.786,72.786,72.716,72.777,11200000.0
2006-04-03 11:56:00,72.774,72.783,72.77,72.777,12800000.0
2006-04-03 11:57:00,72.775,72.775,72.732,72.732,12800000.0
2006-04-03 11:58:00,72.71,72.71,72.694,72.694,11200000.0
2006-04-03 11:59:00,72.702,72.704,72.691,72.691,11200000.0
2006-04-03 12:00:00,72.697,72.702,72.697,72.7,11200000.0
2006-04-03 12:01:00,72.706,72.707,72.695,72.695,11200000.0
2006-04-03 12:02:00,72.702,72.714,72.702,72.709,14400000.0
2006-04-03 12:03:00,72.709,72.711,72.7,72.703,11200000.0
2006-04-03 12:04:00,72.709,72.729,72.706,72.729,17600000.0
2006-04-03 12:05:00,72.741,72.756,72.74,72.754,17600000.0
2006-04-03 12:06:00,72.76,72.76,72.741,72.741,12800000.0
2006-04-03 12:07:00,72.741,72.741,72.713,72.713,11200000.0
2006-04-03 12:09:00,72.705,72.718,72.693,72.716,14400000.0
2006-04-03 12:10:00,72.718,72.731,72.717,72.717,11200000.0
2006-04-03 12:11:00,72.718,72.718,72.683,72.683,12800000.0
2006-04-03 12:12:00,72.677,72.681,72.667,72.668,11200000.0
2006-04-03 12:13:00,72.674,72.683,72.672,72.675,11200000.0
2006-04-03 12:14:00,72.682,72.682,72.674,72.681,12800000.0
2006-04-03 12:15:00,72.679,72.679,72.66,72.66,12800000.0
2006-04-03 12:16:00,72.642,72.67,72.642,72.67,12800000.0
2006-04-03 12:17:00,72.672,72.672,72.607,72.66,17600000.0
2006-04-03 12:19:00,72.657,72.657,72.637,72.656,12800000.0
2006-04-03 12:21:00,72.644,72.644,72.624,72.641,11200000.0
2006-04-03 12:22:00,72.631,72.633,72.626,72.628,16000000.0
2006-04-03 12:23:00,72.636,72.645,72.632,72.645,14400000.0
2006-04-03 12:24:00,72.653,72.661,72.648,72.653,12800000.0
2006-04-03 12:25:00,72.66,72.67,72.66,72.67,11200000.0
2006-04-03 12:26:00,72.663,72.675,72.658,72.672,11200000.0
2006-04-03 12:27:00,72.673,72.683,72.671,72.683,11200000.0
2006-04-03 12:28:00,72.675,72.686,72.671,72.679,12800000.0
2006-04-03 12:29:00,72.676,72.688,72.673,72.688,17600000.0
2006-04-03 12:30:00,72.693,72.702,72.689,72.691,17600000.0
2006-04-03 12:31:00,72.678,72.689,72.67,72.677,12800000.0
2006-04-03 12:33:00,72.681,72.689,72.678,72.689,14400000.0
2006-04-03 12:34:00,72.687,72.689,72.681,72.683,12800000.0
2006-04-03 12:35:00,72.699,72.704,72.693,72.695,10600000.0
2006-04-03 12:36:00,72.697,72.704,72.697,72.704,11200000.0
2006-04-03 12:37:00,72.696,72.702,72.686,72.692,11200000.0
2006-04-03 12:38:00,72.703,72.707,72.616,72.699,17600000.0
2006-04-03 12:39:00,72.694,72.704,72.694,72.701,16000000.0
2006-04-03 12:40:00,72.699,72.708,72.685,72.705,16000000.0
2006-04-03 12:41:00,72.706,72.711,72.706,72.709,12800000.0
2006-04-03 12:45:00,72.712,72.712,72.684,72.685,16000000.0
2006-04-03 12:46:00,72.683,72.69,72.68,72.682,12800000.0
2006-04-03 12:47:00,72.676,72.684,72.659,72.684,12800000.0
2006-04-03 12:48:00,72.69,72.746,72.69,72.746,12800000.0
2006-04-03 12:49:00,72.766,72.787,72.763,72.787,16000000.0
2006-04-03 12:50:00,72.779,72.783,72.771,72.771,14400000.0
2006-04-03 12:51:00,72.769,72.769,72.756,72.756,11200000.0
2006-04-03 12:52:00,72.77,72.774,72.764,72.774,11200000.0
2006-04-03 12:53:00,72.76,72.772,72.76,72.763,11200000.0
2006-04-03 12:54:00,72.773,72.781,72.769,72.769,12800000.0
2006-04-03 12:55:00,72.764,72.768,72.743,72.743,16000000.0
2006-04-03 12:56:00,72.734,72.756,72.734,72.743,11200000.0
2006-04-03 12:57:00,72.726,72.73,72.71,72.71,10600000.0
2006-04-03 12:58:00,72.705,72.709,72.691,72.707,17600000.0
2006-04-03 12:59:00,72.706,72.719,72.706,72.709,16000000.0
2006-04-03 13:00:00,72.711,72.727,72.707,72.727,12800000.0
2006-04-03 13:01:00,72.72,72.722,72.712,72.722,14400000.0
2006-04-03 13:02:00,72.723,72.728,72.716,72.716,12800000.0
2006-04-03 13:03:00,72.718,72.722,72.704,72.716,16000000.0
2006-04-03 13:04:00,72.721,72.724,72.719,72.723,11200000.0
2006-04-03 13:05:00,72.73,72.736,72.726,72.735,12800000.0
2006-04-03 13:06:00,72.738,72.743,72.731,72.737,11200000.0
2006-04-03 13:07:00,72.728,72.728,72.715,72.715,14400000.0
2006-04-03 13:08:00,72.723,72.741,72.723,72.741,17600000.0
2006-04-03 13:09:00,72.746,72.746,72.73,72.739,12800000.0
2006-04-03 13:10:00,72.733,72.74,72.714,72.734,16000000.0
2006-04-03 13:11:00,72.723,72.741,72.723,72.741,11200000.0
2006-04-03 13:12:00,72.75,72.754,72.75,72.753,12800000.0
2006-04-03 13:13:00,72.766,72.775,72.764,72.765,17000000.0
2006-04-03 13:14:00,72.771,72.789,72.771,72.777,12800000.0
2006-04-03 13:15:00,72.795,72.802,72.792,72.799,12800000.0
2006-04-03 13:16:00,72.79,72.805,72.789,72.805,17600000.0
2006-04-03 13:17:00,72.803,72.814,72.803,72.814,12800000.0
2006-04-03 13:18:00,72.801,72.808,72.793,72.803,11200000.0
2006-04-03 13:19:00,72.796,72.796,72.783,72.783,16000000.0
2006-04-03 13:20:00,72.773,72.774,72.744,72.753,17600000.0
2006-04-03 13:21:00,72.764,72.776,72.756,72.776,11200000.0
2006-04-03 13:22:00,72.774,72.785,72.774,72.783,14800000.0
2006-04-03 13:23:00,72.782,72.798,72.782,72.788,12800000.0
2006-04-03 13:24:00,72.803,72.807,72.747,72.795,8000000.0
2006-04-03 13:25:00,72.795,72.805,72.795,72.801,17600000.0
2006-04-03 13:26:00,72.808,72.808,72.8,72.804,17600000.0
2006-04-03 13:28:00,72.797,72.797,72.703,72.784,16000000.0
2006-04-03 13:29:00,72.779,72.786,72.779,72.783,11200000.0
2006-04-03 13:30:00,72.787,72.792,72.786,72.789,12800000.0
2006-04-03 13:32:00,72.79,72.79,72.785,72.785,11200000.0
2006-04-03 13:33:00,72.783,72.789,72.783,72.787,19200000.0
2006-04-03 13:34:00,72.79,72.796,72.787,72.796,14400000.0
2006-04-03 13:35:00,72.806,72.814,72.805,72.813,36800000.0
2006-04-03 13:36:00,72.805,72.806,72.801,72.806,17600000.0
2006-04-03 13:37:00,72.812,72.824,72.812,72.824,14400000.0
2006-04-03 13:38:00,72.813,72.816,72.803,72.807,33600000.0
2006-04-03 13:39:00,72.816,72.822,72.813,72.813,14400000.0
2006-04-03 13:40:00,72.804,72.804,72.788,72.788,40000000.0
2006-04-03 13:41:00,72.768,72.768,72.758,72.761,16000000.0
2006-04-03 13:42:00,72.708,72.731,72.705,72.731,11200000.0
2006-04-03 13:43:00,72.746,72.75,72.734,72.75,27200000.0
2006-04-03 13:44:00,72.753,72.757,72.749,72.752,33600000.0
2006-04-03 13:45:00,72.743,72.743,72.724,72.724,20800000.0
2006-04-03 13:46:00,72.729,72.734,72.718,72.723,24000000.0
2006-04-03 13:47:00,72.725,72.742,72.725,72.741,12800000.0
2006-04-03 13:48:00,72.746,72.754,72.743,72.751,12800000.0
2006-04-03 13:49:00,72.759,72.763,72.759,72.759,17600000.0
2006-04-03 13:50:00,72.756,72.756,72.718,72.718,10000000.0
2006-04-03 13:51:00,72.735,72.779,72.735,72.779,24000000.0
2006-04-03 13:52:00,72.779,72.779,72.753,72.753,12800000.0
2006-04-03 13:53:00,72.766,72.768,72.759,72.759,17600000.0
2006-04-03 13:54:00,72.755,72.762,72.747,72.762,25600000.0
2006-04-03 13:55:00,72.772,72.776,72.766,72.768,14400000.0
2006-04-03 13:56:00,72.777,72.791,72.777,72.789,14400000.0
2006-04-03 13:57:00,72.8,72.801,72.792,72.795,28800000.0
2006-04-03 13:58:00,72.799,72.805,72.799,72.802,14400000.0
2006-04-03 13:59:00,72.807,72.807,72.796,72.796,32000000.0
2006-04-03 14:00:00,72.792,72.812,72.792,72.796,47800000.0
2006-04-03 14:01:00,72.796,72.796,72.785,72.793,32000000.0
2006-04-03 14:02:00,72.79,72.79,72.771,72.781,14400000.0
2006-04-03 14:03:00,72.782,72.79,72.781,72.781,14400000.0
2006-04-03 14:04:00,72.769,72.769,72.746,72.748,11200000.0
2006-04-03 14:05:00,72.758,72.758,72.745,72.745,24800000.0
2006-04-03 14:07:00,72.762,72.768,72.758,72.764,40000000.0
2006-04-03 14:08:00,72.757,72.757,72.736,72.737,16000000.0
2006-04-03 14:09:00,72.729,72.735,72.717,72.735,33600000.0
2006-04-03 14:10:00,72.709,72.711,72.699,72.711,33000000.0
2006-04-03 14:11:00,72.704,72.745,72.704,72.745,14400000.0
2006-04-03 14:12:00,72.744,72.748,72.74,72.74,27200000.0
2006-04-03 14:13:00,72.735,72.735,72.698,72.698,14400000.0
2006-04-03 14:14:00,72.682,72.685,72.676,72.678,12800000.0
2006-04-03 14:15:00,72.684,72.702,72.68,72.68,28800000.0
2006-04-03 14:16:00,72.673,72.681,72.668,72.668,25000000.0
2006-04-03 14:17:00,72.658,72.665,72.649,72.651,12800000.0
2006-04-03 14:18:00,72.637,72.637,72.625,72.625,16000000.0
2006-04-03 14:19:00,72.617,72.617,72.609,72.609,12800000.0
2006-04-03 14:20:00,72.614,72.617,72.605,72.617,25600000.0
2006-04-03 14:21:00,72.623,72.623,72.613,72.62,28800000.0
2006-04-03 14:22:00,72.583,72.583,72.545,72.552,11200000.0
2006-04-03 14:23:00,72.533,72.533,72.508,72.515,48000000.0
2006-04-03 14:24:00,72.523,72.527,72.514,72.524,12800000.0
2006-04-03 14:25:00,72.518,72.546,72.518,72.546,12800000.0
2006-04-03 14:26:00,72.551,72.567,72.551,72.563,12800000.0
2006-04-03 14:27:00,72.553,72.587,72.553,72.587,17600000.0
2006-04-03 14:28:00,72.605,72.608,72.595,72.595,11200000.0
2006-04-03 14:29:00,72.578,72.578,72.542,72.542,36800000.0
2006-04-03 14:30:00,72.539,72.547,72.531,72.544,22400000.0
2006-04-03 14:31:00,72.545,72.546,72.54,72.544,20800000.0
2006-04-03 14:32:00,72.543,72.548,72.536,72.548,8000000.0
2006-04-03 14:33:00,72.558,72.56,72.554,72.557,24000000.0
2006-04-03 14:34:00,72.558,72.558,72.536,72.538,12800000.0
2006-04-03 14:35:00,72.518,72.518,72.487,72.487,14400000.0
2006-04-03 14:36:00,72.498,72.506,72.488,72.488,11200000.0
2006-04-03 14:37:00,72.48,72.48,72.465,72.474,11200000.0
2006-04-03 14:38:00,72.462,72.466,72.448,72.455,56000000.0
2006-04-03 14:39:00,72.454,72.484,72.454,72.484,12800000.0
2006-04-03 14:40:00,72.469,72.494,72.469,72.485,14400000.0
2006-04-03 14:41:00,72.496,72.496,72.481,72.481,55800000.0
2006-04-03 14:42:00,72.485,72.494,72.479,72.493,12200000.0
2006-04-03 14:43:00,72.487,72.487,72.477,72.477,25600000.0
2006-04-03 14:44:00,72.471,72.471,72.458,72.469,12800000.0
2006-04-03 14:45:00,72.463,72.467,72.459,72.467,11200000.0
2006-04-03 14:46:00,72.453,72.455,72.451,72.452,11200000.0
2006-04-03 14:47:00,72.449,72.465,72.444,72.465,16000000.0
2006-04-03 14:48:00,72.465,72.465,72.446,72.446,19200000.0
2006-04-03 14:49:00,72.445,72.453,72.441,72.453,32000000.0
2006-04-03 14:50:00,72.449,72.454,72.445,72.448,28800000.0
2006-04-03 14:51:00,72.456,72.466,72.456,72.466,31400000.0
2006-04-03 14:52:00,72.462,72.462,72.452,72.455,12800000.0
2006-04-03 14:53:00,72.471,72.477,72.471,72.473,17600000.0
2006-04-03 14:55:00,72.489,72.494,72.48,72.494,16000000.0
2006-04-03 14:56:00,72.485,72.487,72.466,72.466,12800000.0
2006-04-03 14:57:00,72.477,72.503,72.477,72.503,12800000.0
2006-04-03 14:58:00,72.505,72.505,72.492,72.492,17600000.0
2006-04-03 14:59:00,72.481,72.487,72.478,72.487,16000000.0
2006-04-03 15:00:00,72.501,72.501,72.482,72.482,14400000.0
2006-04-03 15:01:00,72.477,72.5,72.477,72.488,12800000.0
2006-04-03 15:02:00,72.499,72.516,72.499,72.516,27200000.0
2006-04-03 15:03:00,72.523,72.534,72.523,72.531,12800000.0
2006-04-03 15:05:00,72.536,72.541,72.531,72.538,11200000.0
2006-04-03 15:06:00,72.549,72.562,72.549,72.561,11200000.0
2006-04-03 15:07:00,72.567,72.574,72.563,72.564,25600000.0
2006-04-03 15:08:00,72.565,72.566,72.565,72.566,3200000.0
2006-04-03 15:09:00,72.564,72.573,72.562,72.562,16000000.0
2006-04-03 15:10:00,72.573,72.573,72.564,72.565,12200000.0
2006-04-03 15:11:00,72.563,72.563,72.557,72.56,32000000.0
2006-04-03 15:12:00,72.563,72.571,72.563,72.565,12800000.0
2006-04-03 15:14:00,72.561,72.568,72.561,72.567,35600000.0
2006-04-03 15:15:00,72.569,72.569,72.559,72.559,22400000.0
2006-04-03 15:16:00,72.561,72.567,72.557,72.56,36800000.0
2006-04-03 15:17:00,72.557,72.557,72.548,72.552,22400000.0
2006-04-03 15:18:00,72.553,72.553,72.533,72.533,22400000.0
2006-04-03 15:19:00,72.535,72.543,72.535,72.543,16000000.0
2006-04-03 15:20:00,72.547,72.551,72.546,72.551,24000000.0
2006-04-03 15:22:00,72.548,72.548,72.532,72.534,12800000.0
2006-04-03 15:23:00,72.518,72.52,72.511,72.52,48000000.0
2006-04-03 15:24:00,72.521,72.521,72.504,72.511,25600000.0
2006-04-03 15:25:00,72.509,72.509,72.472,72.472,27200000.0
2006-04-03 15:26:00,72.474,72.479,72.469,72.469,40000000.0
2006-04-03 15:27:00,72.472,72.483,72.472,72.483,28800000.0
2006-04-03 15:28:00,72.479,72.479,72.451,72.451,69800000.0
2006-04-03 15:29:00,72.447,72.469,72.378,72.466,46400000.0
2006-04-03 15:30:00,72.398,72.546,72.398,72.41,114600000.0
2006-04-03 15:31:00,72.479,72.481,72.472,72.472,60200000.0
2006-04-03 15:32:00,72.462,72.474,72.462,72.474,30400000.0
2006-04-03 15:34:00,72.473,72.475,72.467,72.467,22200000.0
2006-04-03 15:35:00,72.47,72.476,72.466,72.476,33600000.0
2006-04-03 15:37:00,72.477,72.479,72.47,72.476,30400000.0
2006-04-03 15:38:00,72.474,72.484,72.473,72.481,58600000.0
2006-04-03 15:39:00,72.486,72.491,72.481,72.491,36200000.0
2006-04-03 15:40:00,72.49,72.493,72.48,72.485,35200000.0
2006-04-03 15:41:00,72.473,72.477,72.464,72.468,25600000.0
2006-04-03 15:42:00,72.463,72.464,72.455,72.455,43200000.0
2006-04-03 15:43:00,72.452,72.46,72.451,72.454,27200000.0
2006-04-03 15:44:00,72.441,72.458,72.441,72.456,12800000.0
2006-04-03 15:45:00,72.456,72.475,72.449,72.475,16000000.0
2006-04-03 15:47:00,72.474,72.485,72.474,72.483,29200000.0
2006-04-03 15:48:00,72.476,72.476,72.458,72.458,27200000.0
2006-04-03 15:49:00,72.462,72.473,72.462,72.473,11200000.0
2006-04-03 15:50:00,72.478,72.485,72.468,72.485,11200000.0
2006-04-03 15:51:00,72.487,72.487,72.481,72.487,12800000.0
2006-04-03 15:52:00,72.474,72.482,72.449,72.478,20800000.0
2006-04-03 15:53:00,72.481,72.481,72.455,72.455,24000000.0
2006-04-03 15:54:00,72.438,72.438,72.372,72.372,28800000.0
2006-04-03 15:55:00,72.394,72.403,72.391,72.397,24000000.0
2006-04-03 15:56:00,72.387,72.402,72.387,72.393,50600000.0
2006-04-03 15:57:00,72.39,72.402,72.386,72.386,12800000.0
2006-04-03 15:58:00,72.361,72.361,72.348,72.352,19200000.0
2006-04-03 15:59:00,72.352,72.358,72.338,72.355,36800000.0
2006-04-03 16:00:00,72.341,72.353,72.316,72.316,51200000.0
2006-04-03 16:01:00,72.308,72.318,72.285,72.318,42000000.0
2006-04-03 16:02:00,72.335,72.34,72.316,72.316,11200000.0
2006-04-03 16:03:00,72.312,72.335,72.312,72.326,64000000.0
2006-04-03 16:04:00,72.346,72.376,72.346,72.364,44800000.0
2006-04-03 16:05:00,72.345,72.35,72.339,72.347,48000000.0
2006-04-03 16:06:00,72.35,72.358,72.35,72.35,35200000.0
2006-04-03 16:07:00,72.357,72.374,72.354,72.374,32000000.0
2006-04-03 16:08:00,72.375,72.397,72.375,72.389,44800000.0
2006-04-03 16:09:00,72.395,72.42,72.395,72.42,44800000.0
2006-04-03 16:10:00,72.431,72.431,72.408,72.408,41600000.0
2006-04-03 16:11:00,72.404,72.409,72.398,72.408,14400000.0
2006-04-03 16:12:00,72.401,72.414,72.386,72.386,54800000.0
2006-04-03 16:13:00,72.385,72.386,72.372,72.372,11200000.0
2006-04-03 16:14:00,72.372,72.373,72.361,72.372,49600000.0
2006-04-03 16:15:00,72.375,72.382,72.368,72.375,59200000.0
2006-04-03 16:16:00,72.377,72.389,72.374,72.389,17600000.0
2006-04-03 16:17:00,72.39,72.396,72.382,72.382,37800000.0
2006-04-03 16:18:00,72.356,72.374,72.356,72.366,11200000.0
2006-04-03 16:19:00,72.366,72.37,72.363,72.363,22400000.0
2006-04-03 16:20:00,72.355,72.379,72.355,72.379,11200000.0
2006-04-03 16:21:00,72.38,72.384,72.365,72.366,27200000.0
2006-04-03 16:22:00,72.38,72.393,72.376,72.393,41000000.0
2006-04-03 16:23:00,72.393,72.393,72.378,72.378,43200000.0
2006-04-03 16:24:00,72.381,72.387,72.376,72.379,17600000.0
2006-04-03 16:25:00,72.399,72.399,72.382,72.384,33600000.0
2006-04-03 16:26:00,72.387,72.402,72.387,72.394,17600000.0
2006-04-03 16:27:00,72.381,72.388,72.379,72.386,35200000.0
2006-04-03 16:28:00,72.381,72.385,72.37,72.37,27600000.0
2006-04-03 16:29:00,72.37,72.397,72.37,72.397,11200000.0
2006-04-03 16:30:00,72.401,72.404,72.386,72.386,11200000.0
2006-04-03 16:31:00,72.408,72.417,72.402,72.417,41600000.0
2006-04-03 16:32:00,72.404,72.409,72.401,72.409,12800000.0
2006-04-03 16:33:00,72.405,72.417,72.405,72.416,27200000.0
2006-04-03 16:34:00,72.403,72.41,72.398,72.409,35200000.0
2006-04-03 16:35:00,72.404,72.404,72.391,72.392,52800000.0
2006-04-03 16:36:00,72.389,72.399,72.38,72.38,51200000.0
2006-04-03 16:37:00,72.372,72.381,72.369,72.373,41600000.0
2006-04-03 16:38:00,72.368,72.387,72.368,72.387,40000000.0
2006-04-03 16:39:00,72.394,72.402,72.393,72.393,35200000.0
2006-04-03 16:40:00,72.383,72.388,72.375,72.378,56400000.0
2006-04-03 16:41:00,72.369,72.374,72.351,72.351,73600000.0
2006-04-03 16:42:00,72.36,72.372,72.354,72.354,53800000.0
2006-04-03 16:43:00,72.339,72.352,72.319,72.319,17000000.0
2006-04-03 16:44:00,72.322,72.326,72.314,72.326,11200000.0
2006-04-03 16:45:00,72.327,72.336,72.325,72.328,57600000.0
2006-04-03 16:46:00,72.331,72.337,72.303,72.303,11200000.0
2006-04-03 16:47:00,72.313,72.322,72.299,72.322,70400000.0
2006-04-03 16:48:00,72.319,72.336,72.319,72.336,52800000.0
2006-04-03 16:49:00,72.334,72.34,72.329,72.329,36200000.0
2006-04-03 16:50:00,72.331,72.348,72.331,72.338,75600000.0
2006-04-03 16:51:00,72.319,72.327,72.319,72.326,32000000.0
2006-04-03 16:52:00,72.324,72.331,72.32,72.331,45800000.0
2006-04-03 16:53:00,72.331,72.376,72.331,72.375,29800000.0
2006-04-03 16:54:00,72.378,72.378,72.368,72.378,11200000.0
2006-04-03 16:55:00,72.37,72.37,72.361,72.366,27200000.0
2006-04-03 16:56:00,72.358,72.362,72.348,72.362,36800000.0
2006-04-03 16:57:00,72.373,72.404,72.373,72.404,19200000.0
2006-04-03 16:58:00,72.407,72.407,72.383,72.384,12800000.0
2006-04-03 16:59:00,72.428,72.432,72.417,72.417,51600000.0
2006-04-03 17:00:00,72.432,72.454,72.432,72.45,49600000.0
2006-04-03 17:01:00,72.435,72.449,72.435,72.449,40000000.0
2006-04-03 17:02:00,72.457,72.457,72.433,72.433,33600000.0
2006-04-03 17:03:00,72.429,72.429,72.401,72.416,44800000.0
2006-04-03 17:04:00,72.408,72.408,72.395,72.399,41600000.0
2006-04-03 17:05:00,72.405,72.405,72.389,72.392,53800000.0
2006-04-03 17:06:00,72.38,72.38,72.343,72.343,59200000.0
2006-04-03 17:07:00,72.343,72.348,72.323,72.348,35200000.0
2006-04-03 17:08:00,72.349,72.359,72.347,72.35,68800000.0
2006-04-03 17:09:00,72.36,72.36,72.35,72.352,59200000.0
2006-04-03 17:10:00,72.353,72.356,72.343,72.343,25600000.0
2006-04-03 17:11:00,72.339,72.36,72.339,72.36,38400000.0
2006-04-03 17:12:00,72.362,72.362,72.331,72.344,25600000.0
2006-04-03 17:13:00,72.338,72.351,72.332,72.351,28800000.0
2006-04-03 17:14:00,72.35,72.358,72.342,72.356,22400000.0
2006-04-03 17:15:00,72.348,72.354,72.341,72.341,19200000.0
2006-04-03 17:16:00,72.317,72.321,72.296,72.296,17600000.0
2006-04-03 17:17:00,72.316,72.316,72.282,72.282,38400000.0
2006-04-03 17:18:00,72.281,72.308,72.281,72.3,58400000.0
2006-04-03 17:19:00,72.289,72.289,72.259,72.259,24000000.0
2006-04-03 17:20:00,72.232,72.241,72.232,72.238,16000000.0
2006-04-03 17:21:00,72.25,72.254,72.245,72.247,28200000.0
2006-04-03 17:22:00,72.249,72.277,72.249,72.277,19200000.0
2006-04-03 17:23:00,72.282,72.289,72.277,72.281,11200000.0
2006-04-03 17:24:00,72.275,72.277,72.266,72.27,12800000.0
2006-04-03 17:25:00,72.261,72.261,72.245,72.255,17600000.0
2006-04-03 17:26:00,72.275,72.28,72.266,72.266,12800000.0
2006-04-03 17:27:00,72.3,72.3,72.279,72.287,46400000.0
2006-04-03 17:28:00,72.275,72.275,72.249,72.254,12800000.0
2006-04-03 17:29:00,72.263,72.29,72.263,72.29,27600000.0
2006-04-03 17:30:00,72.309,72.323,72.298,72.298,17600000.0
2006-04-03 17:31:00,72.271,72.288,72.271,72.288,88000000.0
2006-04-03 17:32:00,72.308,72.324,72.307,72.307,52200000.0
2006-04-03 17:33:00,72.32,72.332,72.316,72.316,36800000.0
2006-04-03 17:34:00,72.32,72.336,72.32,72.327,63400000.0
2006-04-03 17:35:00,72.333,72.343,72.325,72.343,43200000.0
2006-04-03 17:36:00,72.35,72.364,72.35,72.363,33600000.0
2006-04-03 17:37:00,72.362,72.364,72.346,72.359,16400000.0
2006-04-03 17:38:00,72.372,72.387,72.36,72.38,35200000.0
2006-04-03 17:39:00,72.355,72.355,72.34,72.354,16000000.0
2006-04-03 17:40:00,72.357,72.368,72.353,72.353,74600000.0
2006-04-03 17:41:00,72.36,72.363,72.341,72.341,12800000.0
2006-04-03 17:42:00,72.347,72.384,72.346,72.384,17600000.0
2006-04-03 17:43:00,72.373,72.376,72.352,72.376,17600000.0
2006-04-03 17:44:00,72.372,72.372,72.356,72.366,30400000.0
2006-04-03 17:45:00,72.364,72.391,72.363,72.391,30400000.0
2006-04-03 17:46:00,72.391,72.391,72.37,72.384,41600000.0
2006-04-03 17:47:00,72.396,72.398,72.39,72.398,57400000.0
2006-04-03 17:48:00,72.402,72.41,72.4,72.4,58000000.0
2006-04-03 17:49:00,72.408,72.413,72.403,72.411,46400000.0
2006-04-03 17:50:00,72.412,72.418,72.412,72.416,8000000.0
2006-04-03 17:51:00,72.407,72.411,72.396,72.396,49600000.0
2006-04-03 17:52:00,72.397,72.404,72.394,72.404,43200000.0
2006-04-03 17:53:00,72.403,72.404,72.387,72.404,33600000.0
2006-04-03 17:54:00,72.416,72.416,72.403,72.413,38800000.0
2006-04-03 17:55:00,72.405,72.405,72.353,72.353,39400000.0
2006-04-03 17:56:00,72.347,72.348,72.339,72.343,44800000.0
2006-04-03 17:57:00,72.34,72.349,72.336,72.349,36800000.0
2006-04-03 17:58:00,72.354,72.358,72.351,72.357,17600000.0
2006-04-03 17:59:00,72.362,72.374,72.362,72.374,62400000.0
2006-04-03 18:00:00,72.389,72.4,72.388,72.394,51200000.0
2006-04-03 18:01:00,72.405,72.405,72.397,72.397,31400000.0
2006-04-03 18:02:00,72.39,72.39,72.361,72.362,24000000.0
2006-04-03 18:03:00,72.351,72.386,72.35,72.386,36800000.0
2006-04-03 18:04:00,72.396,72.411,72.396,72.403,33600000.0
2006-04-03 18:05:00,72.414,72.422,72.414,72.419,12800000.0
2006-04-03 18:06:00,72.411,72.411,72.399,72.405,30800000.0
2006-04-03 18:07:00,72.402,72.41,72.397,72.41,11200000.0
2006-04-03 18:08:00,72.418,72.423,72.408,72.408,84800000.0
2006-04-03 18:09:00,72.414,72.422,72.412,72.422,33600000.0
2006-04-03 18:10:00,72.429,72.429,72.411,72.419,16000000.0
2006-04-03 18:11:00,72.421,72.428,72.415,72.428,12800000.0
2006-04-03 18:12:00,72.425,72.425,72.401,72.416,12800000.0
2006-04-03 18:13:00,72.425,72.428,72.419,72.428,27200000.0
2006-04-03 18:14:00,72.424,72.424,72.401,72.401,19200000.0
2006-04-03 18:15:00,72.403,72.407,72.399,72.406,30400000.0
2006-04-03 18:16:00,72.401,72.407,72.393,72.407,56000000.0
2006-04-03 18:17:00,72.405,72.416,72.405,72.416,42600000.0
2006-04-03 18:18:00,72.414,72.415,72.403,72.414,30400000.0
2006-04-03 18:19:00,72.439,72.451,72.439,72.449,46400000.0
2006-04-03 18:21:00,72.44,72.446,72.426,72.426,12800000.0
2006-04-03 18:22:00,72.416,72.416,72.407,72.41,33000000.0
2006-04-03 18:23:00,72.409,72.409,72.381,72.382,46400000.0
2006-04-03 18:24:00,72.38,72.387,72.375,72.382,52800000.0
2006-04-03 18:25:00,72.385,72.393,72.375,72.39,33600000.0
2006-04-03 18:26:00,72.36,72.375,72.338,72.338,12800000.0
2006-04-03 18:27:00,72.345,72.356,72.345,72.352,33000000.0
2006-04-03 18:29:00,72.386,72.411,72.386,72.411,25000000.0
2006-04-03 18:30:00,72.417,72.419,72.402,72.405,36800000.0
2006-04-03 18:31:00,72.395,72.395,72.382,72.389,11200000.0
2006-04-03 18:33:00,72.382,72.387,72.382,72.387,32000000.0
2006-04-03 18:34:00,72.386,72.394,72.385,72.394,19200000.0
2006-04-03 18:36:00,72.411,72.421,72.411,72.415,9600000.0
2006-04-03 18:37:00,72.421,72.429,72.418,72.429,36800000.0
2006-04-03 18:38:00,72.424,72.437,72.421,72.424,49600000.0
2006-04-03 18:39:00,72.435,72.435,72.417,72.42,76800000.0
2006-04-03 18:40:00,72.415,72.426,72.411,72.426,65600000.0
2006-04-03 18:41:00,72.427,72.438,72.427,72.438,72000000.0
2006-04-03 18:42:00,72.446,72.449,72.44,72.442,78400000.0
2006-04-03 18:43:00,72.44,72.445,72.436,72.437,49600000.0
2006-04-03 18:44:00,72.436,72.449,72.436,72.44,30400000.0
2006-04-03 18:45:00,72.45,72.454,72.434,72.448,12800000.0
2006-04-03 18:46:00,72.449,72.45,72.44,72.447,12800000.0
2006-04-03 18:47:00,72.428,72.433,72.424,72.427,14400000.0
2006-04-03 18:48:00,72.43,72.438,72.43,72.435,28800000.0
2006-04-03 18:49:00,72.427,72.427,72.417,72.417,24000000.0
2006-04-03 18:50:00,72.415,72.417,72.408,72.408,46400000.0
2006-04-03 18:51:00,72.411,72.411,72.396,72.398,12800000.0
2006-04-03 18:52:00,72.39,72.4,72.39,72.394,19200000.0
2006-04-03 18:53:00,72.411,72.412,72.401,72.406,30400000.0
2006-04-03 18:54:00,72.403,72.403,72.388,72.394,19200000.0
2006-04-03 18:55:00,72.385,72.385,72.358,72.358,21800000.0
2006-04-03 18:56:00,72.369,72.369,72.356,72.36,16000000.0
2006-04-03 18:57:00,72.364,72.37,72.359,72.363,19200000.0
2006-04-03 18:58:00,72.359,72.359,72.353,72.354,32000000.0
2006-04-03 18:59:00,72.353,72.359,72.345,72.345,32000000.0
2006-04-03 19:00:00,72.296,72.3,72.285,72.3,14400000.0
2006-04-03 19:01:00,72.279,72.297,72.269,72.297,11200000.0
2006-04-03 19:02:00,72.269,72.269,72.223,72.223,43200000.0
2006-04-03 19:03:00,72.222,72.222,72.21,72.213,14400000.0
2006-04-03 19:04:00,72.217,72.225,72.21,72.225,14400000.0
2006-04-03 19:05:00,72.229,72.234,72.223,72.234,17600000.0
2006-04-03 19:06:00,72.224,72.227,72.216,72.222,56000000.0
2006-04-03 19:07:00,72.219,72.222,72.213,72.214,34600000.0
2006-04-03 19:09:00,72.208,72.208,72.183,72.183,12800000.0
2006-04-03 19:10:00,72.174,72.179,72.173,72.173,17600000.0
2006-04-03 19:11:00,72.167,72.193,72.151,72.193,17600000.0
2006-04-03 19:12:00,72.211,72.218,72.211,72.218,24000000.0
2006-04-03 19:13:00,72.215,72.225,72.21,72.225,16000000.0
2006-04-03 19:14:00,72.22,72.22,72.188,72.214,12800000.0
2006-04-03 19:15:00,72.223,72.236,72.218,72.225,16000000.0
2006-04-03 19:16:00,72.231,72.231,72.21,72.215,12800000.0
2006-04-03 19:17:00,72.209,72.235,72.208,72.222,14400000.0
2006-04-03 19:18:00,72.238,72.263,72.238,72.263,32000000.0
2006-04-03 19:19:00,72.266,72.272,72.261,72.272,11200000.0
2006-04-03 19:20:00,72.269,72.29,72.263,72.29,14400000.0
2006-04-03 19:21:00,72.29,72.29,72.278,72.283,17600000.0
2006-04-03 19:22:00,72.297,72.297,72.281,72.287,14800000.0
2006-04-03 19:23:00,72.281,72.283,72.271,72.276,16000000.0
2006-04-03 19:24:00,72.267,72.272,72.259,72.261,48000000.0
2006-04-03 19:25:00,72.268,72.274,72.268,72.269,12800000.0
2006-04-03 19:26:00,72.259,72.264,72.258,72.264,41600000.0
2006-04-03 19:27:00,72.256,72.256,72.244,72.256,14400000.0
2006-04-03 19:28:00,72.251,72.251,72.235,72.239,12800000.0
2006-04-03 19:29:00,72.212,72.212,72.177,72.177,12800000.0
2006-04-03 19:30:00,72.179,72.179,72.149,72.158,11200000.0
2006-04-03 19:31:00,72.154,72.154,72.118,72.118,11200000.0
2006-04-03 19:32:00,72.115,72.124,72.112,72.112,11200000.0
2006-04-03 19:33:00,72.103,72.109,72.1,72.109,12800000.0
2006-04-03 19:34:00,72.1,72.115,72.097,72.115,12800000.0
2006-04-03 19:35:00,72.123,72.133,72.121,72.133,17600000.0
2006-04-03 19:36:00,72.122,72.122,72.08,72.105,16000000.0
2006-04-03 19:37:00,72.106,72.122,72.106,72.122,11200000.0
2006-04-03 19:38:00,72.107,72.112,72.07,72.07,11200000.0
2006-04-03 19:39:00,72.051,72.065,72.051,72.065,12800000.0
2006-04-03 19:40:00,72.049,72.076,72.049,72.076,11200000.0
2006-04-03 19:41:00,72.069,72.069,72.048,72.049,11200000.0
2006-04-03 19:42:00,72.042,72.047,72.039,72.039,11200000.0
2006-04-03 19:43:00,72.023,72.023,71.961,71.961,11200000.0
2006-04-03 19:44:00,71.94,71.948,71.932,71.939,11200000.0
2006-04-03 19:45:00,71.928,71.937,71.921,71.937,16000000.0
2006-04-03 19:46:00,71.929,71.945,71.929,71.945,8000000.0
2006-04-03 19:47:00,71.94,71.94,71.931,71.935,9600000.0
2006-04-03 19:48:00,71.911,71.911,71.89,71.899,12800000.0
2006-04-03 19:49:00,71.897,71.904,71.89,71.904,30400000.0
2006-04-03 19:50:00,71.896,71.932,71.896,71.932,12800000.0
2006-04-03 19:51:00,71.935,71.938,71.929,71.929,12800000.0
2006-04-03 19:52:00,71.902,71.911,71.888,71.888,16000000.0
2006-04-03 19:53:00,71.893,71.901,71.892,71.901,11200000.0
2006-04-03 19:54:00,71.909,71.909,71.898,71.899,12800000.0
2006-04-03 19:55:00,71.932,71.932,71.897,71.899,11200000.0
2006-04-03 19:56:00,71.892,71.896,71.87,71.87,16000000.0
2006-04-03 19:57:00,71.847,71.847,71.801,71.816,12800000.0
2006-04-03 19:58:00,71.828,71.859,71.828,71.859,11200000.0
2006-04-03 19:59:00,71.87,71.88,71.87,71.873,11200000.0
2006-04-03 20:00:00,71.862,71.862,71.846,71.849,17600000.0
2006-04-03 20:02:00,71.844,71.844,71.799,71.799,17600000.0
2006-04-03 20:03:00,71.778,71.799,71.761,71.799,16000000.0
2006-04-03 20:04:00,71.764,71.764,71.745,71.749,30400000.0
2006-04-03 20:05:00,71.754,71.77,71.752,71.77,13200000.0
2006-04-03 20:06:00,71.741,71.741,71.708,71.715,11200000.0
2006-04-03 20:07:00,71.717,71.743,71.717,71.743,17000000.0
2006-04-03 20:08:00,71.752,71.763,71.745,71.747,38400000.0
2006-04-03 20:09:00,71.755,71.761,71.751,71.757,11200000.0
2006-04-03 20:10:00,71.749,71.789,71.749,71.789,14400000.0
2006-04-03 20:11:00,71.803,71.808,71.794,71.794,11200000.0
2006-04-03 20:12:00,71.808,71.823,71.808,71.808,10600000.0
2006-04-03 20:13:00,71.793,71.793,71.752,71.752,11200000.0
2006-04-03 20:14:00,71.758,71.759,71.694,71.75,14400000.0
2006-04-03 20:15:00,71.755,71.756,71.743,71.753,11200000.0
2006-04-03 20:16:00,71.753,71.771,71.753,71.768,28800000.0
2006-04-03 20:17:00,71.773,71.775,71.756,71.775,33600000.0
2006-04-03 20:18:00,71.792,71.816,71.791,71.816,11200000.0
2006-04-03 20:19:00,71.825,71.825,71.813,71.816,11200000.0
2006-04-03 20:20:00,71.805,71.805,71.782,71.801,19200000.0
2006-04-03 20:21:00,71.795,71.807,71.792,71.807,12800000.0
2006-04-03 20:22:00,71.812,71.822,71.81,71.81,14400000.0
2006-04-03 20:23:00,71.811,71.819,71.81,71.812,12800000.0
2006-04-03 20:24:00,71.814,71.827,71.814,71.826,16000000.0
2006-04-03 20:25:00,71.812,71.829,71.808,71.827,11200000.0
2006-04-03 20:26:00,71.793,71.793,71.768,71.773,16000000.0
2006-04-03 20:27:00,71.808,71.821,71.808,71.808,16000000.0
2006-04-03 20:28:00,71.82,71.82,71.807,71.815,11200000.0
2006-04-03 20:30:00,71.813,71.813,71.803,71.811,26600000.0
2006-04-03 20:31:00,71.812,71.812,71.801,71.805,10600000.0
2006-04-03 20:32:00,71.807,71.807,71.807,71.807,3200000.0
2006-04-03 20:33:00,71.818,71.818,71.795,71.801,12800000.0
2006-04-03 20:34:00,71.808,71.808,71.799,71.804,11600000.0
2006-04-03 20:35:00,71.822,71.832,71.822,71.828,11200000.0
2006-04-03 20:36:00,71.804,71.827,71.804,71.827,16000000.0
2006-04-03 20:37:00,71.827,71.827,71.812,71.817,8000000.0
2006-04-03 20:38:00,71.799,71.818,71.799,71.814,12800000.0
2006-04-03 20:39:00,71.825,71.835,71.822,71.835,11200000.0
2006-04-03 20:40:00,71.864,71.866,71.833,71.833,11200000.0
2006-04-03 20:41:00,71.837,71.844,71.828,71.828,14400000.0
2006-04-03 20:42:00,71.834,71.835,71.828,71.833,11200000.0
2006-04-03 20:43:00,71.825,71.832,71.821,71.821,14400000.0
2006-04-03 20:45:00,71.826,71.832,71.825,71.826,12800000.0
2006-04-03 20:46:00,71.823,71.824,71.815,71.816,14400000.0
2006-04-03 20:47:00,71.824,71.838,71.822,71.838,12800000.0
2006-04-03 20:48:00,71.838,71.838,71.828,71.833,17600000.0
2006-04-03 20:49:00,71.823,71.826,71.812,71.812,8000000.0
2006-04-03 20:50:00,71.812,71.812,71.799,71.802,14400000.0
2006-04-03 20:51:00,71.792,71.795,71.786,71.786,28800000.0
2006-04-03 20:52:00,71.782,71.791,71.782,71.787,11200000.0
2006-04-03 20:53:00,71.791,71.791,71.783,71.783,16000000.0
2006-04-03 20:54:00,71.784,71.784,71.776,71.776,14400000.0
2006-04-03 20:55:00,71.77,71.776,71.754,71.776,11200000.0
2006-04-03 20:56:00,71.771,71.771,71.762,71.768,8000000.0
2006-04-03 20:57:00,71.768,71.776,71.767,71.767,12800000.0
2006-04-03 20:58:00,71.744,71.744,71.717,71.717,11200000.0
2006-04-03 20:59:00,71.693,71.695,71.691,71.695,11200000.0
2006-04-03 21:00:00,71.676,71.684,71.672,71.684,17600000.0
2006-04-03 21:01:00,71.685,71.696,71.679,71.69,11200000.0
2006-04-03 21:02:00,71.691,71.691,71.68,71.68,16000000.0
2006-04-03 21:03:00,71.67,71.674,71.667,71.669,11200000.0
2006-04-03 21:04:00,71.671,71.671,71.662,71.671,16000000.0
2006-04-03 21:05:00,71.67,71.677,71.654,71.674,12800000.0
2006-04-03 21:06:00,71.671,71.681,71.671,71.673,12800000.0
2006-04-03 21:07:00,71.677,71.677,71.663,71.674,14400000.0
2006-04-03 21:08:00,71.677,71.677,71.669,71.677,16000000.0
2006-04-03 21:09:00,71.658,71.675,71.657,71.675,8000000.0
2006-04-03 21:10:00,71.686,71.686,71.686,71.686,3200000.0
2006-04-03 21:11:00,71.682,71.682,71.667,71.677,12800000.0
2006-04-03 21:12:00,71.674,71.675,71.667,71.67,12800000.0
2006-04-03 21:14:00,71.667,71.67,71.657,71.67,12800000.0
2006-04-03 21:18:00,71.678,71.678,71.587,71.673,12800000.0
2006-04-03 21:19:00,71.674,71.677,71.667,71.675,17600000.0
2006-04-03 21:21:00,71.676,71.676,71.672,71.674,11200000.0
2006-04-03 21:22:00,71.673,71.679,71.665,71.679,12800000.0
2006-04-03 21:23:00,71.671,71.678,71.671,71.678,11200000.0
2006-04-03 21:24:00,71.681,71.684,71.668,71.668,11200000.0
2006-04-03 21:25:00,71.678,71.684,71.675,71.68,11200000.0
2006-04-03 21:35:00,71.683,71.683,71.673,71.673,12800000.0
2006-04-03 21:36:00,71.663,71.683,71.663,71.678,9600000.0
2006-04-03 21:37:00,71.661,71.68,71.661,71.68,16000000.0
2006-04-03 21:41:00,71.686,71.695,71.678,71.678,12800000.0
2006-04-03 21:42:00,71.691,71.691,71.667,71.682,14400000.0
2006-04-03 21:46:00,71.689,71.691,71.682,71.691,14400000.0
2006-04-03 21:49:00,71.68,71.691,71.68,71.691,11200000.0
2006-04-03 21:50:00,71.689,71.689,71.671,71.678,12800000.0
2006-04-03 21:54:00,71.689,71.696,71.688,71.691,11200000.0
2006-04-03 21:55:00,71.701,71.702,71.694,71.694,11200000.0
2006-04-03 21:59:00,71.693,71.699,71.688,71.692,12800000.0
2006-04-03 22:02:00,71.691,71.691,71.68,71.69,16000000.0
2006-04-03 22:06:00,71.693,71.694,71.692,71.694,6400000.0
2006-04-03 22:10:00,71.691,71.699,71.691,71.698,12800000.0
2006-04-03 22:13:00,71.683,71.701,71.681,71.701,12200000.0
2006-04-03 22:14:00,71.701,71.702,71.692,71.695,12800000.0
2006-04-03 22:15:00,71.691,71.695,71.689,71.695,14400000.0
2006-04-03 22:16:00,71.699,71.703,71.693,71.693,12800000.0
2006-04-03 22:17:00,71.684,71.685,71.676,71.676,12800000.0
2006-04-03 22:20:00,71.679,71.691,71.679,71.685,12200000.0
2006-04-03 22:21:00,71.683,71.688,71.681,71.688,17600000.0
2006-04-03 22:22:00,71.691,71.691,71.685,71.687,6400000.0
2006-04-03 22:23:00,71.685,71.689,71.681,71.682,12800000.0
2006-04-03 22:24:00,71.676,71.678,71.673,71.677,11200000.0
2006-04-03 22:31:00,71.68,71.683,71.672,71.672,12800000.0
2006-04-03 22:32:00,71.668,71.677,71.61,71.677,11200000.0
2006-04-03 22:34:00,71.674,71.674,71.654,71.654,11200000.0
2006-04-03 22:39:00,71.668,71.673,71.667,71.668,12800000.0
2006-04-03 22:40:00,71.661,71.672,71.661,71.672,11200000.0
2006-04-03 22:41:00,71.674,71.678,71.669,71.678,11200000.0
2006-04-03 22:44:00,71.676,71.676,71.668,71.671,12800000.0
2006-04-03 22:45:00,71.668,71.668,71.656,71.659,16400000.0
2006-04-03 22:46:00,71.668,71.672,71.661,71.67,11200000.0
2006-04-03 22:48:00,71.667,71.671,71.666,71.667,8000000.0
2006-04-03 22:49:00,71.665,71.67,71.663,71.67,12800000.0
2006-04-03 22:50:00,71.678,71.678,71.662,71.663,11200000.0
2006-04-03 22:52:00,71.658,71.67,71.658,71.67,10600000.0
2006-04-03 22:54:00,71.67,71.677,71.664,71.677,11200000.0
2006-04-03 22:55:00,71.671,71.68,71.669,71.674,12800000.0
2006-04-03 22:56:00,71.668,71.676,71.666,71.676,17600000.0
2006-04-03 23:25:00,71.677,71.697,71.677,71.693,16000000.0
2006-04-03 23:27:00,71.624,71.628,71.614,71.628,17600000.0
2006-04-03 23:28:00,71.635,71.641,71.635,71.639,12800000.0
2006-04-03 23:29:00,71.653,71.661,71.596,71.638,11200000.0
2006-04-03 23:30:00,71.646,71.65,71.64,71.643,13800000.0
2006-04-03 23:31:00,71.632,71.64,71.629,71.633,12800000.0
2006-04-03 23:32:00,71.626,71.659,71.626,71.659,17600000.0
2006-04-03 23:33:00,71.661,71.661,71.643,71.643,12800000.0
2006-04-03 23:34:00,71.666,71.666,71.641,71.641,16000000.0
2006-04-03 23:35:00,71.645,71.668,71.645,71.668,16000000.0
2006-04-03 23:36:00,71.68,71.693,71.68,71.684,12800000.0
2006-04-03 23:37:00,71.678,71.678,71.664,71.667,12800000.0
2006-04-03 23:38:00,71.671,71.683,71.671,71.678,11200000.0
2006-04-03 23:39:00,71.682,71.682,71.668,71.669,11200000.0
2006-04-03 23:40:00,71.67,71.677,71.66,71.677,35200000.0
2006-04-03 23:41:00,71.693,71.707,71.693,71.703,12800000.0
2006-04-03 23:42:00,71.701,71.701,71.683,71.688,6400000.0
2006-04-03 23:51:00,71.685,71.692,71.675,71.692,12800000.0
2006-04-03 23:53:00,71.693,71.71,71.693,71.709,11200000.0
2006-04-03 23:54:00,71.694,71.7,71.672,71.695,14400000.0
2006-04-03 23:55:00,71.688,71.698,71.688,71.698,14400000.0
2006-04-03 23:57:00,71.709,71.714,71.707,71.713,15400000.0
2006-04-03 23:58:00,71.71,71.71,71.69,71.705,11200000.0
2006-04-04 00:00:00,71.696,71.704,71.696,71.696,9600000.0
2006-04-04 00:03:00,71.695,71.695,71.682,71.682,11200000.0
2006-04-04 00:04:00,71.657,71.693,71.657,71.693,11200000.0
2006-04-04 00:05:00,71.689,71.698,71.673,71.694,11200000.0
2006-04-04 00:06:00,71.701,71.705,71.696,71.7,11200000.0
2006-04-04 00:08:00,71.689,71.698,71.676,71.698,12800000.0
2006-04-04 00:09:00,71.691,71.693,71.676,71.686,11200000.0
2006-04-04 00:10:00,71.685,71.685,71.675,71.685,12800000.0
2006-04-04 00:12:00,71.684,71.686,71.676,71.686,8000000.0
2006-04-04 00:13:00,71.672,71.683,71.672,71.683,11200000.0
2006-04-04 00:14:00,71.687,71.692,71.68,71.682,14400000.0
2006-04-04 00:15:00,71.69,71.695,71.678,71.692,14400000.0
2006-04-04 00:16:00,71.683,71.69,71.679,71.679,14400000.0
2006-04-04 00:17:00,71.694,71.7,71.688,71.696,16000000.0
2006-04-04 00:18:00,71.697,71.698,71.688,71.698,9600000.0
2006-04-04 00:22:00,71.693,71.733,71.693,71.712,17600000.0
2006-04-04 00:23:00,71.731,71.735,71.707,71.707,12800000.0
2006-04-04 00:24:00,71.691,71.703,71.686,71.703,14400000.0
2006-04-04 00:25:00,71.698,71.701,71.693,71.693,11600000.0
2006-04-04 00:26:00,71.704,71.72,71.703,71.72,12800000.0
2006-04-04 00:27:00,71.707,71.708,71.703,71.706,12800000.0
2006-04-04 00:28:00,71.694,71.695,71.689,71.692,32000000.0
2006-04-04 00:29:00,71.701,71.705,71.701,71.705,8000000.0
2006-04-04 00:30:00,71.695,71.699,71.688,71.69,8000000.0
2006-04-04 00:31:00,71.693,71.699,71.69,71.699,12800000.0
2006-04-04 00:33:00,71.688,71.688,71.666,71.666,12800000.0
2006-04-04 00:35:00,71.67,71.673,71.66,71.667,12800000.0
2006-04-04 00:36:00,71.658,71.658,71.644,71.652,12200000.0
2006-04-04 00:38:00,71.659,71.665,71.658,71.665,12800000.0
2006-04-04 00:41:00,71.669,71.674,71.66,71.664,16000000.0
2006-04-04 00:42:00,71.635,71.653,71.635,71.647,12800000.0
2006-04-04 00:43:00,71.629,71.636,71.626,71.631,16000000.0
2006-04-04 00:45:00,71.628,71.631,71.618,71.618,12800000.0
2006-04-04 00:46:00,71.591,71.591,71.565,71.565,14400000.0
2006-04-04 00:47:00,71.577,71.589,71.575,71.576,12800000.0
2006-04-04 00:48:00,71.581,71.587,71.574,71.574,12800000.0
2006-04-04 00:50:00,71.572,71.587,71.572,71.577,12800000.0
2006-04-04 00:51:00,71.539,71.539,71.445,71.445,11200000.0
2006-04-04 00:52:00,71.387,71.387,71.355,71.38,11200000.0
2006-04-04 00:53:00,71.389,71.389,71.367,71.372,11200000.0
2006-04-04 00:54:00,71.352,71.375,71.352,71.375,18000000.0
2006-04-04 00:55:00,71.392,71.398,71.337,71.337,12800000.0
2006-04-04 00:56:00,71.29,71.293,71.275,71.293,12800000.0
2006-04-04 00:58:00,71.316,71.326,71.301,71.326,12200000.0
2006-04-04 00:59:00,71.342,71.342,71.326,71.328,11000000.0
2006-04-04 01:00:00,71.315,71.329,71.31,71.329,16000000.0
2006-04-04 01:01:00,71.328,71.329,71.313,71.328,14400000.0
2006-04-04 01:02:00,71.316,71.328,71.307,71.319,16000000.0
2006-04-04 01:03:00,71.295,71.3,71.285,71.285,11200000.0
2006-04-04 01:04:00,71.295,71.295,71.28,71.281,12800000.0
2006-04-04 01:05:00,71.295,71.295,71.273,71.283,11200000.0
2006-04-04 01:06:00,71.276,71.276,71.199,71.266,12800000.0
2006-04-04 01:07:00,71.275,71.278,71.219,71.219,12800000.0
2006-04-04 01:08:00,71.205,71.21,71.198,71.203,16000000.0
2006-04-04 01:09:00,71.18,71.18,71.159,71.169,17600000.0
2006-04-04 01:10:00,71.171,71.176,71.141,71.142,16000000.0
2006-04-04 01:11:00,71.119,71.14,71.119,71.14,11200000.0
2006-04-04 01:12:00,71.176,71.194,71.164,71.194,16000000.0
2006-04-04 01:13:00,71.223,71.231,71.223,71.229,8000000.0
2006-04-04 01:14:00,71.225,71.244,71.224,71.239,16000000.0
2006-04-04 01:15:00,71.228,71.229,71.222,71.222,12800000.0
2006-04-04 01:16:00,71.218,71.218,71.2,71.209,25600000.0
2006-04-04 01:17:00,71.2,71.2,71.173,71.173,11200000.0
2006-04-04 01:18:00,71.169,71.169,71.128,71.128,12200000.0
2006-04-04 01:19:00,71.119,71.162,71.119,71.162,16000000.0
2006-04-04 01:20:00,71.166,71.166,71.161,71.161,11200000.0
2006-04-04 01:21:00,71.178,71.178,71.172,71.177,12800000.0
2006-04-04 01:22:00,71.179,71.187,71.174,71.185,12800000.0
2006-04-04 01:23:00,71.177,71.177,71.162,71.166,11200000.0
2006-04-04 01:24:00,71.166,71.177,71.166,71.173,12800000.0
2006-04-04 01:25:00,71.173,71.183,71.162,71.171,12800000.0
2006-04-04 01:26:00,71.179,71.19,71.178,71.179,11200000.0
2006-04-04 01:27:00,71.182,71.185,71.177,71.182,12800000.0
2006-04-04 01:28:00,71.173,71.176,71.171,71.171,17600000.0
2006-04-04 01:29:00,71.161,71.162,71.143,71.151,17600000.0
2006-04-04 01:30:00,71.138,71.14,71.134,71.136,11200000.0
2006-04-04 01:31:00,71.144,71.149,71.137,71.149,11200000.0
2006-04-04 01:32:00,71.147,71.147,71.14,71.14,12800000.0
2006-04-04 01:34:00,71.125,71.125,71.119,71.125,24000000.0
2006-04-04 01:35:00,71.125,71.141,71.113,71.141,14400000.0
2006-04-04 01:36:00,71.154,71.169,71.153,71.161,11200000.0
2006-04-04 01:37:00,71.167,71.19,71.167,71.19,14400000.0
2006-04-04 01:38:00,71.202,71.246,71.202,71.246,17600000.0
2006-04-04 01:39:00,71.257,71.28,71.257,71.28,14800000.0
2006-04-04 01:40:00,71.306,71.326,71.292,71.299,11200000.0
2006-04-04 01:41:00,71.312,71.312,71.303,71.309,12800000.0
2006-04-04 01:42:00,71.316,71.324,71.316,71.323,11200000.0
2006-04-04 01:43:00,71.332,71.352,71.332,71.352,11200000.0
2006-04-04 01:44:00,71.365,71.365,71.356,71.359,12800000.0
2006-04-04 01:45:00,71.354,71.354,71.313,71.313,16000000.0
2006-04-04 01:46:00,71.287,71.308,71.287,71.299,16000000.0
2006-04-04 01:47:00,71.317,71.317,71.286,71.286,14400000.0
2006-04-04 01:48:00,71.291,71.3,71.282,71.292,12800000.0
2006-04-04 01:49:00,71.288,71.302,71.285,71.289,16000000.0
2006-04-04 01:50:00,71.29,71.29,71.286,71.287,14400000.0
2006-04-04 01:51:00,71.302,71.325,71.302,71.325,11200000.0
2006-04-04 01:52:00,71.34,71.348,71.337,71.348,20800000.0
2006-04-04 01:53:00,71.371,71.39,71.371,71.384,14400000.0
2006-04-04 01:54:00,71.388,71.403,71.386,71.403,8000000.0
2006-04-04 01:55:00,71.392,71.401,71.385,71.396,12800000.0
2006-04-04 01:56:00,71.41,71.41,71.396,71.396,12800000.0
2006-04-04 01:57:00,71.384,71.396,71.384,71.396,11200000.0
2006-04-04 01:58:00,71.403,71.42,71.403,71.42,11200000.0
2006-04-04 01:59:00,71.43,71.43,71.423,71.423,3200000.0
2006-04-04 02:00:00,71.438,71.464,71.435,71.464,11200000.0
2006-04-04 02:01:00,71.467,71.467,71.456,71.461,17600000.0
2006-04-04 02:02:00,71.453,71.453,71.427,71.427,12800000.0
2006-04-04 02:03:00,71.425,71.425,71.409,71.411,16000000.0
2006-04-04 02:04:00,71.397,71.398,71.379,71.379,12800000.0
2006-04-04 02:05:00,71.365,71.38,71.363,71.38,12800000.0
2006-04-04 02:06:00,71.393,71.417,71.393,71.414,12200000.0
2006-04-04 02:07:00,71.422,71.422,71.407,71.408,12800000.0
2006-04-04 02:08:00,71.413,71.425,71.41,71.421,17600000.0
2006-04-04 02:09:00,71.413,71.413,71.39,71.407,16000000.0
2006-04-04 02:10:00,71.405,71.405,71.393,71.394,9600000.0
2006-04-04 02:11:00,71.406,71.435,71.403,71.435,12800000.0
2006-04-04 02:12:00,71.443,71.448,71.438,71.442,11200000.0
2006-04-04 02:13:00,71.462,71.485,71.462,71.482,11200000.0
2006-04-04 02:14:00,71.464,71.471,71.463,71.463,11200000.0
2006-04-04 02:15:00,71.461,71.464,71.451,71.454,11200000.0
2006-04-04 02:16:00,71.469,71.48,71.424,71.479,9600000.0
2006-04-04 02:17:00,71.447,71.447,71.435,71.438,11200000.0
2006-04-04 02:18:00,71.427,71.432,71.423,71.432,12200000.0
2006-04-04 02:19:00,71.42,71.429,71.416,71.429,12800000.0
2006-04-04 02:20:00,71.427,71.433,71.42,71.42,8000000.0
2006-04-04 02:21:00,71.373,71.373,71.353,71.362,17600000.0
2006-04-04 02:22:00,71.373,71.373,71.358,71.359,12800000.0
2006-04-04 02:23:00,71.354,71.358,71.346,71.347,12800000.0
2006-04-04 02:24:00,71.357,71.383,71.286,71.383,11200000.0
2006-04-04 02:25:00,71.388,71.411,71.388,71.405,17600000.0
2006-04-04 02:26:00,71.413,71.418,71.402,71.413,17600000.0
2006-04-04 02:27:00,71.412,71.414,71.404,71.405,17600000.0
2006-04-04 02:28:00,71.399,71.41,71.399,71.405,14400000.0
2006-04-04 02:29:00,71.412,71.428,71.411,71.428,11200000.0
2006-04-04 02:30:00,71.451,71.455,71.443,71.443,10600000.0
2006-04-04 02:31:00,71.437,71.438,71.421,71.427,17600000.0
2006-04-04 02:32:00,71.429,71.429,71.409,71.415,11200000.0
2006-04-04 02:33:00,71.412,71.412,71.397,71.409,11200000.0
2006-04-04 02:34:00,71.415,71.416,71.399,71.399,14400000.0
2006-04-04 02:35:00,71.393,71.393,71.365,71.365,12800000.0
2006-04-04 02:36:00,71.341,71.341,71.305,71.305,12800000.0
2006-04-04 02:37:00,71.307,71.307,71.292,71.292,12800000.0
2006-04-04 02:38:00,71.293,71.297,71.288,71.297,12800000.0
2006-04-04 02:39:00,71.301,71.305,71.297,71.303,16000000.0
2006-04-04 02:40:00,71.302,71.304,71.287,71.287,12800000.0
2006-04-04 02:41:00,71.289,71.289,71.278,71.288,11200000.0
2006-04-04 02:42:00,71.283,71.289,71.283,71.285,12800000.0
2006-04-04 02:43:00,71.283,71.287,71.27,71.27,11200000.0
2006-04-04 02:44:00,71.274,71.274,71.264,71.265,12200000.0
2006-04-04 02:45:00,71.261,71.274,71.261,71.272,11200000.0
2006-04-04 02:46:00,71.273,71.273,71.26,71.265,12800000.0
2006-04-04 02:47:00,71.272,71.273,71.251,71.251,12800000.0
2006-04-04 02:48:00,71.237,71.256,71.237,71.251,14400000.0
2006-04-04 02:49:00,71.262,71.268,71.259,71.268,17600000.0
2006-04-04 02:50:00,71.273,71.28,71.271,71.28,11200000.0
2006-04-04 02:51:00,71.281,71.281,71.265,71.278,11200000.0
2006-04-04 02:52:00,71.289,71.3,71.236,71.294,11200000.0
2006-04-04 02:53:00,71.297,71.301,71.288,71.288,11200000.0
2006-04-04 02:54:00,71.21,71.318,71.21,71.318,11200000.0
2006-04-04 02:55:00,71.332,71.336,71.33,71.333,11200000.0
2006-04-04 02:56:00,71.334,71.334,71.315,71.316,11200000.0
2006-04-04 02:57:00,71.298,71.317,71.296,71.317,11200000.0
2006-04-04 02:58:00,71.306,71.313,71.295,71.313,8000000.0
2006-04-04 02:59:00,71.318,71.318,71.3,71.304,11200000.0
2006-04-04 03:00:00,71.306,71.318,71.222,71.222,11200000.0
2006-04-04 03:01:00,71.306,71.308,71.296,71.306,11200000.0
2006-04-04 03:02:00,71.298,71.298,71.283,71.283,11200000.0
2006-04-04 03:03:00,71.279,71.28,71.266,71.277,14400000.0
2006-04-04 03:04:00,71.279,71.28,71.275,71.275,11200000.0
2006-04-04 03:05:00,71.266,71.266,71.255,71.256,16000000.0
2006-04-04 03:06:00,71.247,71.252,71.239,71.252,16400000.0
2006-04-04 03:07:00,71.248,71.27,71.248,71.27,14400000.0
2006-04-04 03:08:00,71.27,71.27,71.235,71.235,11200000.0
2006-04-04 03:09:00,71.235,71.241,71.227,71.227,11200000.0
2006-04-04 03:10:00,71.24,71.243,71.234,71.24,16000000.0
2006-04-04 03:11:00,71.226,71.252,71.226,71.252,11200000.0
2006-04-04 03:12:00,71.243,71.256,71.231,71.231,17600000.0
2006-04-04 03:13:00,71.245,71.245,71.234,71.244,16000000.0
2006-04-04 03:14:00,71.241,71.241,71.224,71.224,11200000.0
2006-04-04 03:15:00,71.186,71.188,71.175,71.185,17600000.0
2006-04-04 03:16:00,71.173,71.186,71.171,71.183,14400000.0
2006-04-04 03:17:00,71.195,71.208,71.19,71.207,11200000.0
2006-04-04 03:18:00,71.193,71.198,71.187,71.193,12800000.0
2006-04-04 03:19:00,71.204,71.205,71.197,71.198,12800000.0
2006-04-04 03:20:00,71.209,71.231,71.209,71.231,12800000.0
2006-04-04 03:21:00,71.235,71.248,71.235,71.241,14400000.0
2006-04-04 03:23:00,71.228,71.228,71.212,71.221,9600000.0
2006-04-04 03:24:00,71.217,71.22,71.214,71.215,9600000.0
2006-04-04 03:25:00,71.207,71.222,71.206,71.215,17600000.0
2006-04-04 03:26:00,71.212,71.216,71.199,71.199,12200000.0
2006-04-04 03:27:00,71.199,71.208,71.199,71.207,14400000.0
2006-04-04 03:29:00,71.201,71.208,71.196,71.196,12800000.0
2006-04-04 03:30:00,71.196,71.196,71.13,71.187,17600000.0
2006-04-04 03:31:00,71.18,71.18,71.163,71.167,12800000.0
2006-04-04 03:32:00,71.13,71.13,71.065,71.065,8000000.0
2006-04-04 03:33:00,71.072,71.08,71.072,71.073,11200000.0
2006-04-04 03:34:00,71.056,71.056,71.034,71.043,11200000.0
2006-04-04 03:35:00,71.061,71.067,71.042,71.059,17600000.0
2006-04-04 03:36:00,71.064,71.08,71.058,71.08,11200000.0
2006-04-04 03:37:00,71.087,71.088,71.066,71.088,17600000.0
2006-04-04 03:38:00,71.081,71.101,71.081,71.101,12800000.0
2006-04-04 03:39:00,71.103,71.12,71.05,71.12,14400000.0
2006-04-04 03:40:00,71.118,71.119,71.112,71.112,12800000.0
2006-04-04 03:41:00,71.097,71.107,71.091,71.107,11200000.0
2006-04-04 03:42:00,71.114,71.128,71.114,71.126,12800000.0
2006-04-04 03:43:00,71.138,71.138,71.111,71.132,11200000.0
2006-04-04 03:44:00,71.137,71.137,71.117,71.12,12800000.0
2006-04-04 03:45:00,71.115,71.122,71.095,71.095,11200000.0
2006-04-04 03:46:00,71.082,71.088,71.082,71.088,11200000.0
2006-04-04 03:47:00,71.081,71.084,71.07,71.07,11200000.0
2006-04-04 03:48:00,71.077,71.085,71.074,71.085,11200000.0
2006-04-04 03:49:00,71.09,71.091,71.081,71.082,16000000.0
2006-04-04 03:50:00,71.084,71.084,71.075,71.079,11200000.0
2006-04-04 03:52:00,71.08,71.083,71.067,71.083,14400000.0
2006-04-04 03:53:00,71.095,71.11,71.095,71.11,10000000.0
2006-04-04 03:54:00,71.138,71.138,71.122,71.122,14400000.0
2006-04-04 03:55:00,71.114,71.116,71.099,71.11,14400000.0
2006-04-04 03:56:00,71.112,71.12,71.111,71.113,12800000.0
2006-04-04 03:57:00,71.115,71.121,71.112,71.119,12800000.0
2006-04-04 03:58:00,71.079,71.079,71.069,71.076,16000000.0
2006-04-04 03:59:00,71.082,71.082,71.073,71.078,12800000.0
2006-04-04 04:00:00,71.064,71.067,71.05,71.059,14400000.0
2006-04-04 04:01:00,71.067,71.104,71.067,71.104,11200000.0
2006-04-04 04:02:00,71.095,71.095,71.055,71.055,8000000.0
2006-04-04 04:03:00,71.048,71.051,71.04,71.04,12200000.0
2006-04-04 04:04:00,71.014,71.037,71.014,71.029,12800000.0
2006-04-04 04:05:00,71.06,71.075,71.06,71.069,11200000.0
2006-04-04 04:06:00,71.056,71.065,71.044,71.065,14400000.0
2006-04-04 04:07:00,71.066,71.071,71.056,71.056,14400000.0
2006-04-04 04:08:00,71.059,71.082,71.059,71.082,11200000.0
2006-04-04 04:09:00,71.085,71.086,71.078,71.086,11200000.0
2006-04-04 04:10:00,71.078,71.093,71.077,71.093,14400000.0
2006-04-04 04:11:00,71.104,71.104,71.085,71.085,12800000.0
2006-04-04 04:12:00,71.089,71.099,71.089,71.094,8000000.0
2006-04-04 04:13:00,71.086,71.094,71.085,71.086,11200000.0
2006-04-04 04:14:00,71.09,71.104,71.09,71.104,11200000.0
2006-04-04 04:15:00,71.115,71.118,71.107,71.107,12800000.0
2006-04-04 04:16:00,71.099,71.103,71.088,71.088,11200000.0
2006-04-04 04:17:00,71.083,71.083,71.067,71.072,14400000.0
2006-04-04 04:18:00,71.082,71.108,71.082,71.108,12800000.0
2006-04-04 04:19:00,71.101,71.107,71.082,71.1,12800000.0
2006-04-04 04:20:00,71.102,71.105,71.007,71.105,11200000.0
2006-04-04 04:21:00,71.114,71.118,71.112,71.118,11200000.0
2006-04-04 04:22:00,71.103,71.111,71.098,71.104,16000000.0
2006-04-04 04:23:00,71.098,71.098,71.08,71.08,12800000.0
2006-04-04 04:24:00,71.078,71.078,71.072,71.077,12800000.0
2006-04-04 04:25:00,71.081,71.089,71.071,71.089,14400000.0
2006-04-04 04:26:00,71.072,71.079,71.071,71.079,14400000.0
2006-04-04 04:27:00,71.079,71.083,71.074,71.083,9600000.0
2006-04-04 04:28:00,71.08,71.083,71.073,71.078,11200000.0
2006-04-04 04:29:00,71.07,71.081,71.07,71.077,12800000.0
2006-04-04 04:30:00,71.082,71.087,71.068,71.068,12600000.0
2006-04-04 04:32:00,71.079,71.085,71.078,71.081,12800000.0
2006-04-04 04:33:00,71.079,71.079,71.065,71.071,16000000.0
2006-04-04 04:36:00,71.075,71.078,71.074,71.074,6400000.0
2006-04-04 04:37:00,71.083,71.101,71.083,71.101,12800000.0
2006-04-04 04:38:00,71.109,71.13,71.109,71.13,9600000.0
2006-04-04 04:39:00,71.123,71.129,71.105,71.118,12800000.0
2006-04-04 04:40:00,71.113,71.118,71.113,71.117,11200000.0
2006-04-04 04:41:00,71.109,71.113,71.098,71.112,11200000.0
2006-04-04 04:42:00,71.121,71.13,71.103,71.13,12800000.0
2006-04-04 04:43:00,71.116,71.116,71.079,71.079,12800000.0
2006-04-04 04:44:00,71.082,71.088,71.072,71.085,9600000.0
2006-04-04 04:45:00,71.098,71.105,71.097,71.097,12800000.0
2006-04-04 04:46:00,71.102,71.107,71.099,71.1,14400000.0
2006-04-04 04:47:00,71.119,71.123,71.113,71.113,7400000.0
2006-04-04 04:48:00,71.117,71.12,71.11,71.11,12800000.0
2006-04-04 04:49:00,71.106,71.12,71.106,71.112,11200000.0
2006-04-04 04:51:00,71.106,71.114,71.021,71.113,14400000.0
2006-04-04 04:52:00,71.122,71.126,71.119,71.119,11200000.0
2006-04-04 04:53:00,71.11,71.11,71.106,71.106,9600000.0
2006-04-04 04:54:00,71.098,71.107,71.098,71.107,12800000.0
2006-04-04 04:55:00,71.11,71.115,71.11,71.115,11200000.0
2006-04-04 04:57:00,71.094,71.109,71.089,71.109,11200000.0
2006-04-04 04:58:00,71.093,71.093,71.066,71.066,8000000.0
2006-04-04 04:59:00,71.08,71.094,71.079,71.094,12800000.0
2006-04-04 05:00:00,71.09,71.104,71.09,71.092,11200000.0
2006-04-04 05:01:00,71.085,71.112,71.085,71.112,14400000.0
2006-04-04 05:02:00,71.123,71.123,71.096,71.096,14400000.0
2006-04-04 05:03:00,71.105,71.109,71.092,71.102,12800000.0
2006-04-04 05:04:00,71.111,71.118,71.11,71.116,8000000.0
2006-04-04 05:05:00,71.102,71.112,71.102,71.11,11200000.0
2006-04-04 05:06:00,71.116,71.13,71.116,71.128,11200000.0
2006-04-04 05:07:00,71.106,71.126,71.106,71.12,14400000.0
2006-04-04 05:08:00,71.117,71.119,71.102,71.118,11200000.0
2006-04-04 05:10:00,71.124,71.14,71.11,71.14,12800000.0
2006-04-04 05:11:00,71.136,71.143,71.124,71.124,12800000.0
2006-04-04 05:12:00,71.13,71.138,71.13,71.134,12800000.0
2006-04-04 05:13:00,71.135,71.14,71.12,71.123,12200000.0
2006-04-04 05:14:00,71.113,71.12,71.113,71.12,14400000.0
2006-04-04 05:15:00,71.127,71.14,71.123,71.138,16000000.0
2006-04-04 05:16:00,71.154,71.159,71.097,71.158,16000000.0
2006-04-04 05:17:00,71.176,71.19,71.176,71.18,11200000.0
2006-04-04 05:18:00,71.169,71.172,71.149,71.165,17000000.0
2006-04-04 05:19:00,71.157,71.161,71.141,71.141,16000000.0
2006-04-04 05:20:00,71.123,71.132,71.123,71.128,11200000.0
2006-04-04 05:21:00,71.133,71.173,71.133,71.173,12800000.0
2006-04-04 05:22:00,71.159,71.165,71.155,71.161,11200000.0
2006-04-04 05:23:00,71.159,71.16,71.145,71.145,12800000.0
2006-04-04 05:24:00,71.152,71.159,71.151,71.151,11200000.0
2006-04-04 05:25:00,71.16,71.168,71.158,71.168,12800000.0
2006-04-04 05:26:00,71.167,71.171,71.162,71.164,12800000.0
2006-04-04 05:27:00,71.156,71.162,71.153,71.162,12800000.0
2006-04-04 05:28:00,71.159,71.163,71.156,71.162,11200000.0
2006-04-04 05:29:00,71.153,71.155,71.147,71.148,11200000.0
2006-04-04 05:31:00,71.149,71.153,71.147,71.152,17600000.0
2006-04-04 05:32:00,71.137,71.154,71.137,71.154,12800000.0
2006-04-04 05:33:00,71.16,71.163,71.159,71.159,9600000.0
2006-04-04 05:34:00,71.159,71.159,71.144,71.145,16000000.0
2006-04-04 05:37:00,71.141,71.149,71.141,71.147,11200000.0
2006-04-04 05:38:00,71.148,71.149,71.131,71.142,16000000.0
2006-04-04 05:39:00,71.138,71.14,71.132,71.135,11200000.0
2006-04-04 05:40:00,71.126,71.131,71.126,71.131,9000000.0
2006-04-04 05:41:00,71.13,71.13,71.118,71.118,12200000.0
2006-04-04 05:42:00,71.11,71.113,71.103,71.105,11200000.0
2006-04-04 05:43:00,71.121,71.121,71.113,71.113,11200000.0
2006-04-04 05:44:00,71.114,71.114,71.101,71.101,11200000.0
2006-04-04 05:45:00,71.096,71.104,71.094,71.104,16000000.0
2006-04-04 05:46:00,71.123,71.124,71.108,71.115,17600000.0
2006-04-04 05:47:00,71.111,71.122,71.111,71.122,14400000.0
2006-04-04 05:48:00,71.118,71.118,71.098,71.108,9600000.0
2006-04-04 05:50:00,71.135,71.135,71.116,71.116,11200000.0
2006-04-04 05:51:00,71.125,71.125,71.11,71.11,11200000.0
2006-04-04 05:52:00,71.109,71.115,71.1,71.113,12800000.0
2006-04-04 05:53:00,71.121,71.126,71.114,71.117,17600000.0
2006-04-04 05:54:00,71.105,71.118,71.104,71.107,9000000.0
2006-04-04 05:55:00,71.042,71.101,71.042,71.048,11200000.0
2006-04-04 05:56:00,71.009,71.051,71.009,71.051,12800000.0
2006-04-04 05:57:00,71.041,71.043,71.036,71.037,12800000.0
2006-04-04 05:58:00,71.02,71.04,70.943,71.026,12800000.0
2006-04-04 05:59:00,71.041,71.042,71.028,71.032,12800000.0
2006-04-04 06:00:00,71.046,71.046,71.036,71.037,8000000.0
2006-04-04 06:01:00,71.05,71.05,71.029,71.039,11200000.0
2006-04-04 06:02:00,71.035,71.035,71.014,71.014,13200000.0
2006-04-04 06:03:00,71.024,71.024,71.016,71.017,11200000.0
2006-04-04 06:04:00,71.013,71.018,71.007,71.017,16000000.0
2006-04-04 06:05:00,71.023,71.025,71.01,71.016,14400000.0
2006-04-04 06:06:00,71.017,71.023,71.017,71.017,12800000.0
2006-04-04 06:07:00,71.011,71.022,71.011,71.019,11200000.0
2006-04-04 06:08:00,71.017,71.032,71.017,71.022,11200000.0
2006-04-04 06:09:00,70.991,71.008,70.988,71.008,11200000.0
2006-04-04 06:10:00,70.991,70.993,70.905,70.985,11200000.0
2006-04-04 06:11:00,70.982,70.986,70.974,70.983,17600000.0
2006-04-04 06:12:00,70.946,70.946,70.923,70.928,11200000.0
2006-04-04 06:13:00,70.926,70.931,70.907,70.923,12800000.0
2006-04-04 06:14:00,70.937,70.946,70.923,70.923,12800000.0
2006-04-04 06:15:00,70.908,70.908,70.89,70.891,8000000.0
2006-04-04 06:16:00,70.888,70.889,70.879,70.879,8000000.0
2006-04-04 06:17:00,70.871,70.871,70.851,70.858,12800000.0
2006-04-04 06:18:00,70.85,70.863,70.85,70.859,12800000.0
2006-04-04 06:19:00,70.861,70.879,70.861,70.879,12800000.0
2006-04-04 06:20:00,70.889,70.904,70.889,70.891,16000000.0
2006-04-04 06:21:00,70.9,70.904,70.898,70.899,12800000.0
2006-04-04 06:22:00,70.906,70.929,70.906,70.927,12800000.0
2006-04-04 06:23:00,70.929,70.94,70.929,70.933,8000000.0
2006-04-04 06:24:00,70.935,70.935,70.918,70.918,8000000.0
2006-04-04 06:25:00,70.906,70.911,70.892,70.907,12800000.0
2006-04-04 06:26:00,70.906,70.93,70.904,70.928,12800000.0
2006-04-04 06:27:00,70.924,70.979,70.924,70.979,14400000.0
2006-04-04 06:28:00,70.97,70.98,70.97,70.978,8000000.0
2006-04-04 06:29:00,70.984,70.996,70.984,70.992,11200000.0
2006-04-04 06:30:00,70.996,71.042,70.996,71.042,14400000.0
2006-04-04 06:31:00,71.049,71.067,71.049,71.067,14400000.0
2006-04-04 06:32:00,71.049,71.058,71.033,71.054,12800000.0
2006-04-04 06:33:00,71.063,71.08,71.052,71.074,17600000.0
2006-04-04 06:34:00,71.074,71.097,71.074,71.09,12800000.0
2006-04-04 06:35:00,71.073,71.073,71.053,71.063,12800000.0
2006-04-04 06:36:00,71.07,71.08,71.064,71.066,14400000.0
2006-04-04 06:37:00,71.06,71.06,71.038,71.038,12800000.0
2006-04-04 06:38:00,71.045,71.081,71.045,71.081,16000000.0
2006-04-04 06:39:00,71.073,71.073,71.041,71.048,11200000.0
2006-04-04 06:40:00,71.043,71.05,71.039,71.049,9600000.0
2006-04-04 06:41:00,71.043,71.046,71.038,71.04,12800000.0
2006-04-04 06:42:00,71.043,71.06,71.042,71.06,9600000.0
2006-04-04 06:43:00,70.999,71.069,70.999,71.069,16000000.0
2006-04-04 06:45:00,71.083,71.083,71.068,71.073,17600000.0
2006-04-04 06:46:00,71.071,71.071,71.062,71.064,12800000.0
2006-04-04 06:48:00,71.053,71.056,71.042,71.052,17600000.0
2006-04-04 06:49:00,71.05,71.064,71.047,71.064,17600000.0
2006-04-04 06:51:00,71.076,71.088,71.076,71.086,12200000.0
2006-04-04 06:52:00,71.089,71.089,71.077,71.085,12800000.0
2006-04-04 06:53:00,71.088,71.096,71.083,71.095,17600000.0
2006-04-04 06:54:00,71.093,71.097,71.092,71.097,14400000.0
2006-04-04 06:55:00,71.093,71.105,71.093,71.103,9600000.0
2006-04-04 06:57:00,71.1,71.101,71.089,71.101,14400000.0
2006-04-04 06:58:00,71.1,71.1,71.094,71.098,12800000.0
2006-04-04 07:00:00,71.098,71.104,71.094,71.102,16000000.0
2006-04-04 07:02:00,71.101,71.103,71.096,71.097,12800000.0
2006-04-04 07:03:00,71.088,71.113,71.088,71.113,12800000.0
2006-04-04 07:04:00,71.11,71.116,71.108,71.108,12800000.0
2006-04-04 07:05:00,71.107,71.107,71.09,71.103,11200000.0
2006-04-04 07:06:00,71.106,71.106,71.096,71.099,12800000.0
2006-04-04 07:07:00,71.102,71.102,71.092,71.092,11200000.0
2006-04-04 07:08:00,71.085,71.087,71.072,71.072,16000000.0
2006-04-04 07:09:00,71.083,71.092,71.083,71.091,12800000.0
2006-04-04 07:10:00,71.101,71.101,71.08,71.08,11200000.0
2006-04-04 07:11:00,71.073,71.076,71.064,71.076,12800000.0
2006-04-04 07:12:00,71.087,71.112,71.087,71.112,8000000.0
2006-04-04 07:14:00,71.086,71.106,71.086,71.096,11200000.0
2006-04-04 07:15:00,71.086,71.091,71.081,71.081,11200000.0
2006-04-04 07:16:00,71.079,71.092,71.079,71.092,11200000.0
2006-04-04 07:17:00,71.086,71.087,71.079,71.079,12800000.0
2006-04-04 07:18:00,71.101,71.109,71.101,71.101,18000000.0
2006-04-04 07:19:00,71.103,71.106,71.099,71.105,12800000.0
2006-04-04 07:22:00,71.105,71.117,71.104,71.117,17600000.0
2006-04-04 07:23:00,71.124,71.137,71.124,71.137,11200000.0
2006-04-04 07:25:00,71.145,71.163,71.138,71.163,16000000.0
2006-04-04 07:26:00,71.144,71.148,71.144,71.148,3200000.0
2006-04-04 07:27:00,71.14,71.157,71.14,71.151,16000000.0
2006-04-04 07:28:00,71.168,71.168,71.157,71.164,14400000.0
2006-04-04 07:29:00,71.171,71.174,71.161,71.168,11200000.0
2006-04-04 07:30:00,71.177,71.177,71.163,71.165,11200000.0
2006-04-04 07:31:00,71.157,71.158,71.144,71.144,18000000.0
2006-04-04 07:32:00,71.141,71.141,71.129,71.13,17600000.0
2006-04-04 07:33:00,71.126,71.126,71.118,71.125,8000000.0
2006-04-04 07:34:00,71.113,71.113,71.101,71.101,12200000.0
2006-04-04 07:35:00,71.105,71.112,71.099,71.103,15400000.0
2006-04-04 07:36:00,71.081,71.108,71.081,71.108,11200000.0
2006-04-04 07:37:00,71.13,71.13,71.117,71.117,11200000.0
2006-04-04 07:38:00,71.117,71.125,71.111,71.118,12800000.0
2006-04-04 07:39:00,71.114,71.119,71.11,71.11,11200000.0
2006-04-04 07:44:00,71.104,71.104,71.093,71.095,11200000.0
2006-04-04 07:45:00,71.096,71.108,71.094,71.108,11200000.0
2006-04-04 07:46:00,71.111,71.117,71.109,71.117,11200000.0
2006-04-04 07:47:00,71.119,71.123,71.11,71.111,14400000.0
2006-04-04 07:48:00,71.107,71.107,71.094,71.095,14400000.0
2006-04-04 07:49:00,71.116,71.121,71.111,71.116,17600000.0
2006-04-04 07:50:00,71.114,71.133,71.114,71.133,8000000.0
2006-04-04 07:51:00,71.138,71.15,71.134,71.139,12800000.0
2006-04-04 07:52:00,71.128,71.141,71.126,71.131,17600000.0
2006-04-04 07:54:00,71.14,71.146,71.139,71.146,11200000.0
2006-04-04 07:55:00,71.157,71.182,71.146,71.182,12800000.0
2006-04-04 07:56:00,71.181,71.19,71.174,71.174,16000000.0
2006-04-04 07:57:00,71.167,71.191,71.167,71.191,11200000.0
2006-04-04 07:58:00,71.207,71.23,71.199,71.23,11200000.0
2006-04-04 07:59:00,71.225,71.225,71.218,71.218,12800000.0
2006-04-04 08:00:00,71.212,71.212,71.197,71.2,8000000.0
2006-04-04 08:02:00,71.189,71.189,71.176,71.176,6400000.0
2006-04-04 08:03:00,71.185,71.185,71.177,71.179,11200000.0
2006-04-04 08:05:00,71.183,71.192,71.182,71.182,14400000.0
2006-04-04 08:06:00,71.167,71.17,71.139,71.139,9600000.0
2006-04-04 08:07:00,71.124,71.124,71.108,71.115,11200000.0
2006-04-04 08:08:00,71.107,71.107,71.079,71.084,17600000.0
2006-04-04 08:09:00,71.088,71.1,71.082,71.082,12800000.0
2006-04-04 08:10:00,71.079,71.114,71.079,71.114,12800000.0
2006-04-04 08:11:00,71.123,71.124,71.113,71.12,11200000.0
2006-04-04 08:12:00,71.122,71.137,71.122,71.125,16000000.0
2006-04-04 08:13:00,71.122,71.122,71.11,71.11,11200000.0
2006-04-04 08:14:00,71.108,71.116,71.108,71.111,12800000.0
2006-04-04 08:15:00,71.131,71.138,71.119,71.12,16000000.0
2006-04-04 08:16:00,71.126,71.127,71.106,71.119,11200000.0
2006-04-04 08:17:00,71.123,71.123,71.11,71.122,12800000.0
2006-04-04 08:18:00,71.118,71.131,71.118,71.13,12800000.0
2006-04-04 08:19:00,71.129,71.142,71.125,71.13,14400000.0
2006-04-04 08:21:00,71.13,71.13,71.111,71.113,17600000.0
2006-04-04 08:22:00,71.107,71.107,71.098,71.098,11200000.0
2006-04-04 08:23:00,71.098,71.104,71.095,71.101,11200000.0
2006-04-04 08:25:00,71.101,71.109,71.101,71.105,12800000.0
2006-04-04 08:26:00,71.103,71.108,71.009,71.095,8000000.0
2006-04-04 08:27:00,71.062,71.082,71.062,71.071,12800000.0
2006-04-04 08:28:00,71.076,71.076,71.054,71.072,11200000.0
2006-04-04 08:29:00,71.073,71.074,71.066,71.068,14400000.0
2006-04-04 08:30:00,71.049,71.051,71.034,71.034,11200000.0
2006-04-04 08:31:00,71.032,71.044,71.032,71.044,12800000.0
2006-04-04 08:32:00,71.064,71.106,71.064,71.106,11200000.0
2006-04-04 08:33:00,71.109,71.115,71.107,71.108,11200000.0
2006-04-04 08:34:00,71.114,71.176,71.114,71.176,9600000.0
2006-04-04 08:35:00,71.182,71.182,71.148,71.15,17600000.0
2006-04-04 08:37:00,71.154,71.169,71.148,71.169,11200000.0
2006-04-04 08:38:00,71.167,71.167,71.143,71.15,11200000.0
2006-04-04 08:39:00,71.138,71.146,71.136,71.137,16000000.0
2006-04-04 08:40:00,71.128,71.128,71.102,71.102,16000000.0
2006-04-04 08:41:00,71.098,71.103,71.091,71.091,17600000.0
2006-04-04 08:42:00,71.071,71.077,71.069,71.074,12800000.0
2006-04-04 08:43:00,71.071,71.077,71.065,71.073,12800000.0
2006-04-04 08:44:00,71.073,71.089,71.073,71.086,12800000.0
2006-04-04 08:45:00,71.08,71.089,71.08,71.085,16000000.0
2006-04-04 08:46:00,71.086,71.107,71.086,71.107,11200000.0
2006-04-04 08:47:00,71.118,71.124,71.109,71.114,11200000.0
2006-04-04 08:48:00,71.11,71.113,71.104,71.105,12200000.0
2006-04-04 08:49:00,71.113,71.12,71.107,71.107,17600000.0
2006-04-04 08:50:00,71.095,71.097,71.087,71.088,12800000.0
2006-04-04 08:51:00,71.084,71.094,71.079,71.094,17600000.0
2006-04-04 08:52:00,71.093,71.1,71.084,71.1,11200000.0
2006-04-04 08:53:00,71.087,71.087,71.059,71.068,16000000.0
2006-04-04 08:54:00,71.065,71.073,71.057,71.063,11200000.0
2006-04-04 08:55:00,71.068,71.07,71.058,71.058,16000000.0
2006-04-04 08:56:00,71.067,71.088,71.067,71.088,11200000.0
2006-04-04 08:57:00,71.094,71.101,71.094,71.101,11200000.0
2006-04-04 08:58:00,71.087,71.087,71.048,71.049,9600000.0
2006-04-04 08:59:00,71.052,71.052,71.032,71.032,12200000.0
2006-04-04 09:00:00,71.024,71.024,71.015,71.021,17600000.0
2006-04-04 09:01:00,71.016,71.016,71.003,71.008,11200000.0
2006-04-04 09:02:00,71.018,71.03,71.013,71.03,11200000.0
2006-04-04 09:03:00,71.035,71.046,71.027,71.046,16000000.0
2006-04-04 09:04:00,71.055,71.073,71.055,71.07,11200000.0
2006-04-04 09:05:00,71.069,71.075,71.062,71.062,11200000.0
2006-04-04 09:06:00,71.059,71.068,71.05,71.061,12800000.0
2006-04-04 09:07:00,71.064,71.065,71.057,71.057,12800000.0
2006-04-04 09:08:00,71.061,71.069,71.058,71.069,12800000.0
2006-04-04 09:09:00,71.074,71.074,71.056,71.061,17600000.0
2006-04-04 09:10:00,71.064,71.068,71.061,71.064,12800000.0
2006-04-04 09:11:00,71.065,71.074,71.053,71.074,12800000.0
2006-04-04 09:12:00,71.074,71.082,71.074,71.079,12800000.0
2006-04-04 09:13:00,71.08,71.083,71.077,71.077,11200000.0
2006-04-04 09:14:00,71.078,71.083,71.074,71.074,11200000.0
2006-04-04 09:15:00,71.075,71.079,71.068,71.071,11200000.0
2006-04-04 09:16:00,71.068,71.071,71.057,71.061,12800000.0
2006-04-04 09:17:00,71.067,71.074,71.064,71.07,11200000.0
2006-04-04 09:18:00,71.056,71.072,71.056,71.072,14400000.0
2006-04-04 09:19:00,71.061,71.065,71.054,71.065,12800000.0
2006-04-04 09:20:00,71.064,71.064,71.044,71.044,16000000.0
2006-04-04 09:21:00,71.054,71.07,71.051,71.07,11200000.0
2006-04-04 09:22:00,71.073,71.077,71.067,71.077,17600000.0
2006-04-04 09:23:00,71.077,71.085,71.076,71.076,12800000.0
2006-04-04 09:24:00,70.998,71.091,70.998,71.083,11200000.0
2006-04-04 09:25:00,71.056,71.06,71.054,71.06,12800000.0
2006-04-04 09:26:00,71.061,71.068,71.055,71.064,11200000.0
2006-04-04 09:27:00,71.059,71.064,71.059,71.061,11200000.0
2006-04-04 09:28:00,71.051,71.076,71.051,71.076,12800000.0
2006-04-04 09:29:00,71.093,71.099,71.089,71.089,11200000.0
2006-04-04 09:30:00,71.087,71.09,71.083,71.083,12800000.0
2006-04-04 09:31:00,71.07,71.082,71.07,71.082,12800000.0
2006-04-04 09:32:00,71.075,71.083,71.056,71.056,14400000.0
2006-04-04 09:33:00,71.058,71.07,71.058,71.066,12800000.0
2006-04-04 09:34:00,71.078,71.082,71.074,71.075,11200000.0
2006-04-04 09:35:00,71.065,71.065,71.033,71.033,12800000.0
2006-04-04 09:36:00,71.01,71.01,70.987,70.987,9600000.0
2006-04-04 09:37:00,70.969,71.03,70.942,70.978,16000000.0
2006-04-04 09:38:00,70.927,70.933,70.919,70.926,11200000.0
2006-04-04 09:39:00,70.924,70.924,70.902,70.902,12800000.0
2006-04-04 09:40:00,70.888,70.898,70.874,70.887,14400000.0
2006-04-04 09:41:00,70.875,70.88,70.87,70.88,11200000.0
2006-04-04 09:42:00,70.879,70.893,70.879,70.886,16000000.0
2006-04-04 09:43:00,70.888,70.893,70.886,70.888,12800000.0
2006-04-04 09:44:00,70.894,70.902,70.885,70.885,12800000.0
2006-04-04 09:45:00,70.901,70.904,70.894,70.895,12800000.0
2006-04-04 09:46:00,70.9,70.9,70.887,70.888,11200000.0
2006-04-04 09:47:00,70.873,70.873,70.831,70.831,12800000.0
2006-04-04 09:48:00,70.826,70.826,70.805,70.81,11200000.0
2006-04-04 09:49:00,70.808,70.814,70.799,70.799,12800000.0
2006-04-04 09:50:00,70.802,70.81,70.795,70.795,16000000.0
2006-04-04 09:51:00,70.799,70.804,70.796,70.802,16400000.0
2006-04-04 09:52:00,70.793,70.793,70.747,70.774,14400000.0
2006-04-04 09:53:00,70.766,70.771,70.76,70.762,12800000.0
2006-04-04 09:54:00,70.776,70.781,70.76,70.76,17600000.0
2006-04-04 09:55:00,70.758,70.759,70.748,70.755,11200000.0
2006-04-04 09:56:00,70.75,70.761,70.74,70.761,14400000.0
2006-04-04 09:57:00,70.744,70.744,70.702,70.702,17600000.0
2006-04-04 09:58:00,70.708,70.727,70.621,70.727,17600000.0
2006-04-04 09:59:00,70.724,70.724,70.714,70.716,17600000.0
2006-04-04 10:00:00,70.722,70.725,70.689,70.689,11200000.0
2006-04-04 10:01:00,70.674,70.685,70.669,70.67,12800000.0
2006-04-04 10:02:00,70.681,70.697,70.681,70.697,16000000.0
2006-04-04 10:03:00,70.699,70.702,70.676,70.683,11600000.0
2006-04-04 10:04:00,70.663,70.678,70.659,70.678,8000000.0
2006-04-04 10:05:00,70.693,70.702,70.687,70.687,14400000.0
2006-04-04 10:06:00,70.696,70.702,70.684,70.685,16000000.0
2006-04-04 10:07:00,70.686,70.706,70.686,70.706,12800000.0
2006-04-04 10:08:00,70.694,70.696,70.686,70.696,11200000.0
2006-04-04 10:09:00,70.685,70.694,70.676,70.691,12800000.0
2006-04-04 10:10:00,70.702,70.726,70.702,70.714,17600000.0
2006-04-04 10:11:00,70.733,70.752,70.733,70.751,11200000.0
2006-04-04 10:12:00,70.73,70.73,70.706,70.706,12800000.0
2006-04-04 10:13:00,70.721,70.727,70.717,70.727,12800000.0
2006-04-04 10:14:00,70.742,70.76,70.742,70.76,11200000.0
2006-04-04 10:15:00,70.766,70.785,70.766,70.784,12800000.0
2006-04-04 10:16:00,70.783,70.783,70.771,70.775,12800000.0
2006-04-04 10:17:00,70.765,70.784,70.765,70.783,11200000.0
2006-04-04 10:18:00,70.772,70.785,70.75,70.785,11200000.0
2006-04-04 10:19:00,70.772,70.797,70.772,70.797,11200000.0
2006-04-04 10:20:00,70.79,70.79,70.767,70.779,17600000.0
2006-04-04 10:21:00,70.779,70.797,70.779,70.795,16000000.0
2006-04-04 10:22:00,70.791,70.791,70.772,70.772,11200000.0
2006-04-04 10:23:00,70.775,70.775,70.742,70.742,11200000.0
2006-04-04 10:24:00,70.746,70.766,70.746,70.766,12800000.0
2006-04-04 10:25:00,70.77,70.773,70.763,70.773,11200000.0
2006-04-04 10:26:00,70.771,70.771,70.764,70.769,4800000.0
2006-04-04 10:27:00,70.779,70.785,70.775,70.784,11200000.0
2006-04-04 10:28:00,70.787,70.787,70.774,70.777,12800000.0
2006-04-04 10:29:00,70.774,70.774,70.765,70.765,11200000.0
2006-04-04 10:30:00,70.781,70.782,70.767,70.771,8000000.0
2006-04-04 10:32:00,70.769,70.781,70.769,70.779,17600000.0
2006-04-04 10:33:00,70.768,70.771,70.764,70.764,11600000.0
2006-04-04 10:34:00,70.767,70.768,70.751,70.751,11200000.0
2006-04-04 10:35:00,70.756,70.759,70.752,70.756,11200000.0
2006-04-04 10:36:00,70.751,70.756,70.747,70.747,11200000.0
2006-04-04 10:37:00,70.724,70.724,70.632,70.712,11200000.0
2006-04-04 10:38:00,70.694,70.694,70.67,70.676,12800000.0
2006-04-04 10:39:00,70.677,70.694,70.677,70.694,11200000.0
2006-04-04 10:40:00,70.7,70.707,70.695,70.695,16000000.0
2006-04-04 10:41:00,70.706,70.712,70.706,70.71,12200000.0
2006-04-04 10:42:00,70.709,70.709,70.698,70.708,11200000.0
2006-04-04 10:44:00,70.693,70.693,70.683,70.684,12800000.0
2006-04-04 10:45:00,70.677,70.689,70.677,70.689,12800000.0
2006-04-04 10:46:00,70.687,70.688,70.682,70.688,12800000.0
2006-04-04 10:47:00,70.675,70.694,70.663,70.694,12800000.0
2006-04-04 10:48:00,70.686,70.695,70.686,70.695,12800000.0
2006-04-04 10:49:00,70.685,70.698,70.685,70.698,11200000.0
2006-04-04 10:50:00,70.702,70.705,70.69,70.69,16000000.0
2006-04-04 10:51:00,70.687,70.704,70.687,70.704,17600000.0
2006-04-04 10:52:00,70.711,70.716,70.708,70.708,11200000.0
2006-04-04 10:53:00,70.712,70.72,70.696,70.699,11200000.0
2006-04-04 10:54:00,70.727,70.743,70.721,70.743,17600000.0
2006-04-04 10:55:00,70.748,70.757,70.744,70.751,11200000.0
2006-04-04 10:56:00,70.739,70.745,70.715,70.745,17600000.0
2006-04-04 10:57:00,70.75,70.754,70.731,70.731,16000000.0
2006-04-04 10:58:00,70.721,70.748,70.65,70.748,13200000.0
2006-04-04 10:59:00,70.759,70.759,70.745,70.75,11200000.0
2006-04-04 11:00:00,70.767,70.767,70.749,70.749,12800000.0
2006-04-04 11:01:00,70.752,70.752,70.741,70.746,12800000.0
2006-04-04 11:02:00,70.747,70.747,70.728,70.728,16000000.0
2006-04-04 11:03:00,70.737,70.75,70.735,70.747,12800000.0
2006-04-04 11:04:00,70.746,70.752,70.736,70.752,14400000.0
2006-04-04 11:05:00,70.747,70.747,70.73,70.742,17600000.0
2006-04-04 11:06:00,70.741,70.741,70.729,70.739,17600000.0
2006-04-04 11:07:00,70.731,70.736,70.717,70.736,17600000.0
2006-04-04 11:08:00,70.677,70.735,70.677,70.726,11200000.0
2006-04-04 11:09:00,70.742,70.748,70.735,70.738,17600000.0
2006-04-04 11:10:00,70.737,70.743,70.732,70.737,12800000.0
2006-04-04 11:11:00,70.743,70.768,70.743,70.768,11200000.0
2006-04-04 11:12:00,70.78,70.786,70.76,70.76,17600000.0
2006-04-04 11:13:00,70.764,70.764,70.743,70.757,14400000.0
2006-04-04 11:14:00,70.76,70.768,70.76,70.768,11200000.0
2006-04-04 11:15:00,70.763,70.764,70.748,70.754,11200000.0
2006-04-04 11:16:00,70.763,70.766,70.762,70.762,13200000.0
2006-04-04 11:17:00,70.765,70.768,70.755,70.762,11200000.0
2006-04-04 11:18:00,70.762,70.771,70.761,70.771,13200000.0
2006-04-04 11:19:00,70.77,70.774,70.766,70.768,17600000.0
2006-04-04 11:20:00,70.768,70.774,70.762,70.768,12800000.0
2006-04-04 11:21:00,70.762,70.773,70.76,70.773,14400000.0
2006-04-04 11:22:00,70.775,70.79,70.775,70.79,12800000.0
2006-04-04 11:23:00,70.8,70.812,70.798,70.805,10600000.0
2006-04-04 11:24:00,70.8,70.832,70.793,70.832,12800000.0
2006-04-04 11:25:00,70.839,70.853,70.833,70.846,17600000.0
2006-04-04 11:26:00,70.862,70.87,70.857,70.87,14400000.0
2006-04-04 11:28:00,70.868,70.873,70.862,70.866,14400000.0
2006-04-04 11:29:00,70.872,70.872,70.857,70.863,14400000.0
2006-04-04 11:30:00,70.876,70.886,70.876,70.884,14400000.0
2006-04-04 11:31:00,70.898,70.928,70.898,70.928,11200000.0
2006-04-04 11:32:00,70.939,70.948,70.939,70.944,17600000.0
2006-04-04 11:33:00,70.943,70.952,70.938,70.938,12800000.0
2006-04-04 11:34:00,70.949,70.949,70.939,70.939,12800000.0
2006-04-04 11:35:00,70.947,70.947,70.938,70.94,11200000.0
2006-04-04 11:36:00,70.938,70.942,70.937,70.94,12800000.0
2006-04-04 11:37:00,70.95,70.952,70.927,70.927,11200000.0
2006-04-04 11:38:00,70.923,70.935,70.923,70.935,11200000.0
2006-04-04 11:39:00,70.951,70.953,70.936,70.948,11200000.0
2006-04-04 11:40:00,70.94,70.947,70.939,70.947,11200000.0
2006-04-04 11:41:00,70.953,70.954,70.946,70.947,16000000.0
2006-04-04 11:42:00,70.934,70.963,70.934,70.963,17600000.0
2006-04-04 11:43:00,70.969,70.97,70.95,70.97,11200000.0
2006-04-04 11:44:00,70.978,70.978,70.968,70.97,11200000.0
2006-04-04 11:45:00,70.983,71.0,70.983,71.0,14400000.0
2006-04-04 11:46:00,71.005,71.005,70.984,70.993,11200000.0
2006-04-04 11:47:00,71.007,71.027,70.995,71.027,17600000.0
2006-04-04 11:48:00,71.027,71.027,71.004,71.019,11200000.0
2006-04-04 11:49:00,71.011,71.011,71.004,71.004,12800000.0
2006-04-04 11:50:00,71.01,71.031,71.01,71.031,12800000.0
2006-04-04 11:51:00,71.034,71.034,71.022,71.022,11200000.0
2006-04-04 11:52:00,71.024,71.026,71.013,71.017,11200000.0
2006-04-04 11:53:00,71.024,71.028,71.012,71.027,16000000.0
2006-04-04 11:54:00,71.029,71.029,71.015,71.027,14400000.0
2006-04-04 11:55:00,71.027,71.038,70.973,71.036,11200000.0
2006-04-04 11:56:00,71.018,71.041,71.018,71.033,12200000.0
2006-04-04 11:57:00,71.029,71.042,71.025,71.033,12800000.0
2006-04-04 11:58:00,71.035,71.041,71.028,71.04,11200000.0
2006-04-04 11:59:00,71.057,71.071,71.056,71.068,11200000.0
2006-04-04 12:00:00,71.05,71.05,71.041,71.041,11200000.0
2006-04-04 12:01:00,71.051,71.056,71.05,71.05,11200000.0
2006-04-04 12:02:00,71.062,71.095,71.062,71.09,14400000.0
2006-04-04 12:03:00,71.086,71.086,71.07,71.076,11200000.0
2006-04-04 12:04:00,71.077,71.077,71.061,71.061,17600000.0
2006-04-04 12:05:00,71.056,71.07,71.03,71.07,17600000.0
2006-04-04 12:06:00,71.069,71.069,71.045,71.045,12800000.0
2006-04-04 12:07:00,71.056,71.071,71.056,71.071,11200000.0
2006-04-04 12:08:00,71.07,71.076,71.063,71.064,11200000.0
2006-04-04 12:09:00,71.069,71.076,71.066,71.068,14400000.0
2006-04-04 12:10:00,71.073,71.079,71.064,71.073,11200000.0
2006-04-04 12:11:00,71.087,71.091,71.083,71.086,12800000.0
2006-04-04 12:12:00,71.089,71.093,71.077,71.078,10600000.0
2006-04-04 12:13:00,71.06,71.06,71.044,71.046,11200000.0
2006-04-04 12:14:00,71.044,71.051,71.042,71.051,12800000.0
2006-04-04 12:15:00,71.051,71.054,71.05,71.054,12800000.0
2006-04-04 12:16:00,71.04,71.056,71.037,71.056,13200000.0
2006-04-04 12:17:00,71.031,71.04,70.965,71.04,17600000.0
2006-04-04 12:18:00,71.036,71.047,71.036,71.044,16000000.0
2006-04-04 12:19:00,71.047,71.047,71.03,71.046,12800000.0
2006-04-04 12:20:00,71.053,71.057,71.041,71.045,14400000.0
2006-04-04 12:24:00,71.049,71.058,71.045,71.049,12800000.0
2006-04-04 12:25:00,71.045,71.049,71.045,71.049,11200000.0
2006-04-04 12:26:00,71.049,71.055,71.048,71.048,11200000.0
2006-04-04 12:27:00,71.033,71.034,71.027,71.034,11200000.0
2006-04-04 12:28:00,71.036,71.041,71.029,71.033,12200000.0
2006-04-04 12:29:00,71.034,71.039,71.027,71.035,17600000.0
2006-04-04 12:30:00,71.027,71.032,71.024,71.029,17600000.0
2006-04-04 12:31:00,71.032,71.056,71.032,71.048,12800000.0
2006-04-04 12:33:00,71.047,71.06,71.046,71.06,14400000.0
2006-04-04 12:34:00,71.063,71.068,71.056,71.058,12800000.0
2006-04-04 12:35:00,71.056,71.073,71.056,71.073,11200000.0
2006-04-04 12:36:00,71.085,71.086,71.079,71.083,10600000.0
2006-04-04 12:37:00,71.076,71.086,71.076,71.085,11200000.0
2006-04-04 12:38:00,71.097,71.104,71.011,71.104,17600000.0
2006-04-04 12:39:00,71.096,71.111,71.094,71.111,16000000.0
2006-04-04 12:40:00,71.11,71.11,71.084,71.1,16000000.0
2006-04-04 12:41:00,71.103,71.11,71.103,71.104,12800000.0
2006-04-04 12:42:00,71.109,71.116,71.106,71.109,14400000.0
2006-04-04 12:43:00,71.121,71.121,71.11,71.116,12800000.0
2006-04-04 12:44:00,71.108,71.128,71.104,71.128,17600000.0
2006-04-04 12:45:00,71.128,71.133,71.123,71.129,16000000.0
2006-04-04 12:46:00,71.138,71.14,71.133,71.14,12800000.0
2006-04-04 12:47:00,71.135,71.176,71.134,71.176,12800000.0
2006-04-04 12:48:00,71.168,71.173,71.161,71.163,12800000.0
2006-04-04 12:49:00,71.156,71.156,71.145,71.152,16000000.0
2006-04-04 12:50:00,71.152,71.155,71.145,71.153,14400000.0
2006-04-04 12:51:00,71.147,71.147,71.139,71.144,11200000.0
2006-04-04 12:52:00,71.153,71.156,71.147,71.156,11200000.0
2006-04-04 12:53:00,71.148,71.16,71.146,71.158,11200000.0
2006-04-04 12:54:00,71.16,71.162,71.152,71.152,12800000.0
2006-04-04 12:56:00,71.15,71.16,71.15,71.157,11200000.0
2006-04-04 12:58:00,71.161,71.213,71.161,71.213,17600000.0
2006-04-04 12:59:00,71.221,71.238,71.219,71.234,16000000.0
2006-04-04 13:00:00,71.239,71.264,71.234,71.256,12800000.0
2006-04-04 13:01:00,71.255,71.279,71.255,71.279,14400000.0
2006-04-04 13:02:00,71.29,71.298,71.282,71.282,12800000.0
2006-04-04 13:03:00,71.295,71.307,71.285,71.307,16000000.0
2006-04-04 13:04:00,71.315,71.343,71.315,71.343,11200000.0
2006-04-04 13:05:00,71.333,71.336,71.314,71.315,12800000.0
2006-04-04 13:06:00,71.303,71.314,71.3,71.301,11200000.0
2006-04-04 13:07:00,71.31,71.324,71.31,71.322,14400000.0
2006-04-04 13:08:00,71.341,71.374,71.341,71.374,18000000.0
2006-04-04 13:09:00,71.403,71.403,71.388,71.398,12800000.0
2006-04-04 13:10:00,71.382,71.405,71.373,71.391,16000000.0
2006-04-04 13:11:00,71.384,71.392,71.384,71.392,11200000.0
2006-04-04 13:12:00,71.405,71.41,71.394,71.394,12800000.0
2006-04-04 13:13:00,71.39,71.394,71.388,71.392,17600000.0
2006-04-04 13:14:00,71.399,71.399,71.376,71.376,12800000.0
2006-04-04 13:15:00,71.401,71.401,71.366,71.391,12800000.0
2006-04-04 13:16:00,71.393,71.396,71.376,71.381,17600000.0
2006-04-04 13:17:00,71.379,71.387,71.377,71.38,12800000.0
2006-04-04 13:18:00,71.372,71.378,71.362,71.372,11200000.0
2006-04-04 13:19:00,71.38,71.38,71.372,71.377,16000000.0
2006-04-04 13:20:00,71.382,71.383,71.344,71.344,9600000.0
2006-04-04 13:21:00,71.335,71.335,71.313,71.317,11200000.0
2006-04-04 13:22:00,71.307,71.309,71.285,71.285,14400000.0
2006-04-04 13:23:00,71.29,71.299,71.288,71.288,12800000.0
2006-04-04 13:25:00,71.297,71.305,71.297,71.299,17600000.0
2006-04-04 13:26:00,71.306,71.315,71.305,71.309,17600000.0
2006-04-04 13:27:00,71.322,71.336,71.319,71.336,12800000.0
2006-04-04 13:28:00,71.326,71.332,71.232,71.332,16000000.0
2006-04-04 13:29:00,71.331,71.332,71.323,71.323,11200000.0
2006-04-04 13:30:00,71.323,71.323,71.315,71.32,12800000.0
2006-04-04 13:31:00,71.328,71.42,71.328,71.42,11200000.0
2006-04-04 13:32:00,71.453,71.457,71.433,71.433,11200000.0
2006-04-04 13:33:00,71.445,71.485,71.445,71.485,19200000.0
2006-04-04 13:34:00,71.504,71.504,71.453,71.453,14400000.0
2006-04-04 13:35:00,71.442,71.443,71.43,71.443,37200000.0
2006-04-04 13:36:00,71.437,71.437,71.426,71.436,17600000.0
2006-04-04 13:37:00,71.442,71.442,71.426,71.426,13800000.0
2006-04-04 13:38:00,71.403,71.404,71.391,71.404,33600000.0
2006-04-04 13:39:00,71.412,71.42,71.4,71.42,14400000.0
2006-04-04 13:40:00,71.425,71.447,71.425,71.44,39400000.0
2006-04-04 13:41:00,71.455,71.468,71.439,71.468,15400000.0
2006-04-04 13:42:00,71.456,71.468,71.456,71.459,11200000.0
2006-04-04 13:43:00,71.453,71.453,71.433,71.436,27200000.0
2006-04-04 13:44:00,71.422,71.422,71.41,71.416,33600000.0
2006-04-04 13:45:00,71.43,71.441,71.428,71.437,20800000.0
2006-04-04 13:46:00,71.443,71.448,71.439,71.443,24000000.0
2006-04-04 13:47:00,71.452,71.455,71.445,71.445,12800000.0
2006-04-04 13:48:00,71.437,71.439,71.431,71.431,12800000.0
2006-04-04 13:49:00,71.441,71.447,71.438,71.438,17600000.0
2006-04-04 13:50:00,71.435,71.439,71.426,71.426,11600000.0
2006-04-04 13:51:00,71.431,71.433,71.427,71.429,22800000.0
2006-04-04 13:52:00,71.428,71.428,71.416,71.416,12800000.0
2006-04-04 13:53:00,71.423,71.432,71.423,71.429,17600000.0
2006-04-04 13:54:00,71.427,71.437,71.427,71.437,25000000.0
2006-04-04 13:55:00,71.454,71.457,71.435,71.435,14400000.0
2006-04-04 13:56:00,71.434,71.439,71.431,71.431,14400000.0
2006-04-04 13:57:00,71.43,71.448,71.428,71.448,28800000.0
2006-04-04 13:58:00,71.447,71.447,71.426,71.426,14400000.0
2006-04-04 13:59:00,71.424,71.445,71.424,71.445,31400000.0
2006-04-04 14:00:00,71.45,71.509,71.45,71.509,48000000.0
2006-04-04 14:01:00,71.521,71.521,71.504,71.508,32000000.0
2006-04-04 14:02:00,71.516,71.544,71.516,71.544,14400000.0
2006-04-04 14:03:00,71.56,71.56,71.547,71.549,14400000.0
2006-04-04 14:04:00,71.543,71.543,71.517,71.517,11200000.0
2006-04-04 14:05:00,71.519,71.519,71.501,71.51,24000000.0
2006-04-04 14:06:00,71.524,71.526,71.486,71.486,36800000.0
2006-04-04 14:07:00,71.502,71.525,71.502,71.525,40000000.0
2006-04-04 14:08:00,71.527,71.537,71.525,71.525,16000000.0
2006-04-04 14:09:00,71.5,71.511,71.485,71.511,33600000.0
2006-04-04 14:10:00,71.474,71.479,71.462,71.479,33600000.0
2006-04-04 14:11:00,71.471,71.475,71.461,71.471,14400000.0
2006-04-04 14:12:00,71.47,71.521,71.47,71.521,27200000.0
2006-04-04 14:13:00,71.513,71.541,71.496,71.502,14400000.0
2006-04-04 14:14:00,71.518,71.551,71.518,71.551,12800000.0
2006-04-04 14:15:00,71.54,71.54,71.518,71.518,28800000.0
2006-04-04 14:16:00,71.525,71.536,71.524,71.526,25600000.0
2006-04-04 14:17:00,71.501,71.542,71.501,71.542,12800000.0
2006-04-04 14:18:00,71.567,71.574,71.567,71.57,16000000.0
2006-04-04 14:19:00,71.57,71.572,71.562,71.562,12800000.0
2006-04-04 14:20:00,71.555,71.563,71.555,71.555,25600000.0
2006-04-04 14:21:00,71.533,71.533,71.506,71.506,28800000.0
2006-04-04 14:22:00,71.513,71.541,71.513,71.541,11200000.0
2006-04-04 14:23:00,71.521,71.53,71.48,71.48,48000000.0
2006-04-04 14:24:00,71.47,71.473,71.453,71.453,12800000.0
2006-04-04 14:25:00,71.445,71.467,71.445,71.458,12800000.0
2006-04-04 14:26:00,71.448,71.448,71.428,71.428,12800000.0
2006-04-04 14:27:00,71.427,71.427,71.384,71.389,17600000.0
2006-04-04 14:28:00,71.38,71.393,71.353,71.353,11200000.0
2006-04-04 14:29:00,71.331,71.393,71.331,71.377,36200000.0
2006-04-04 14:30:00,71.358,71.358,71.342,71.352,22400000.0
2006-04-04 14:31:00,71.36,71.367,71.356,71.367,20800000.0
2006-04-04 14:32:00,71.36,71.369,71.357,71.369,8000000.0
2006-04-04 14:33:00,71.369,71.413,71.369,71.413,24000000.0
2006-04-04 14:34:00,71.425,71.436,71.418,71.426,12800000.0
2006-04-04 14:35:00,71.429,71.441,71.429,71.441,13800000.0
2006-04-04 14:36:00,71.461,71.478,71.461,71.475,11200000.0
2006-04-04 14:37:00,71.476,71.476,71.452,71.452,11200000.0
2006-04-04 14:38:00,71.437,71.453,71.434,71.434,56000000.0
2006-04-04 14:39:00,71.415,71.421,71.408,71.418,12800000.0
2006-04-04 14:40:00,71.404,71.411,71.392,71.403,14400000.0
2006-04-04 14:41:00,71.393,71.399,71.37,71.37,56000000.0
2006-04-04 14:42:00,71.377,71.38,71.367,71.378,12800000.0
2006-04-04 14:43:00,71.382,71.382,71.333,71.333,25600000.0
2006-04-04 14:44:00,71.335,71.349,71.335,71.34,12800000.0
2006-04-04 14:45:00,71.362,71.39,71.362,71.39,10600000.0
2006-04-04 14:46:00,71.392,71.401,71.392,71.4,11200000.0
2006-04-04 14:47:00,71.403,71.405,71.393,71.404,16000000.0
2006-04-04 14:48:00,71.405,71.405,71.379,71.379,19200000.0
2006-04-04 14:49:00,71.377,71.418,71.377,71.418,32000000.0
2006-04-04 14:50:00,71.424,71.424,71.402,71.402,28800000.0
2006-04-04 14:51:00,71.405,71.416,71.405,71.416,32000000.0
2006-04-04 14:52:00,71.42,71.422,71.418,71.422,12800000.0
2006-04-04 14:53:00,71.442,71.477,71.442,71.477,17600000.0
2006-04-04 14:54:00,71.464,71.486,71.462,71.486,12800000.0
2006-04-04 14:55:00,71.509,71.517,71.502,71.502,16400000.0
2006-04-04 14:56:00,71.487,71.493,71.478,71.478,12800000.0
2006-04-04 14:57:00,71.484,71.52,71.484,71.52,12800000.0
2006-04-04 14:58:00,71.534,71.534,71.522,71.526,17600000.0
2006-04-04 15:00:00,71.513,71.533,71.513,71.533,14400000.0
2006-04-04 15:01:00,71.531,71.556,71.531,71.55,12800000.0
2006-04-04 15:02:00,71.561,71.576,71.559,71.565,27200000.0
2006-04-04 15:03:00,71.573,71.573,71.557,71.557,12800000.0
2006-04-04 15:04:00,71.574,71.596,71.574,71.596,11200000.0
2006-04-04 15:05:00,71.605,71.609,71.586,71.586,11200000.0
2006-04-04 15:06:00,71.589,71.6,71.589,71.59,11200000.0
2006-04-04 15:07:00,71.608,71.608,71.591,71.591,25600000.0
2006-04-04 15:08:00,71.579,71.609,71.579,71.609,9600000.0
2006-04-04 15:09:00,71.617,71.628,71.616,71.616,16000000.0
2006-04-04 15:10:00,71.63,71.641,71.622,71.641,12800000.0
2006-04-04 15:11:00,71.659,71.677,71.653,71.677,31400000.0
2006-04-04 15:12:00,71.695,71.704,71.69,71.704,12800000.0
2006-04-04 15:13:00,71.705,71.705,71.688,71.692,44800000.0
2006-04-04 15:14:00,71.687,71.687,71.653,71.653,35200000.0
2006-04-04 15:15:00,71.649,71.658,71.645,71.658,22400000.0
2006-04-04 15:16:00,71.674,71.692,71.672,71.692,36800000.0
2006-04-04 15:17:00,71.685,71.691,71.682,71.682,22400000.0
2006-04-04 15:18:00,71.694,71.719,71.694,71.706,22800000.0
2006-04-04 15:19:00,71.686,71.691,71.671,71.691,16000000.0
2006-04-04 15:20:00,71.695,71.695,71.69,71.695,24000000.0
2006-04-04 15:21:00,71.702,71.702,71.687,71.689,14800000.0
2006-04-04 15:22:00,71.689,71.701,71.689,71.693,12800000.0
2006-04-04 15:23:00,71.693,71.693,71.676,71.676,48000000.0
2006-04-04 15:24:00,71.678,71.678,71.666,71.666,25600000.0
2006-04-04 15:25:00,71.665,71.747,71.665,71.747,27000000.0
2006-04-04 15:26:00,71.737,71.738,71.709,71.738,40000000.0
2006-04-04 15:27:00,71.762,71.784,71.744,71.744,28800000.0
2006-04-04 15:28:00,71.746,71.749,71.737,71.737,70400000.0
2006-04-04 15:29:00,71.747,71.748,71.648,71.732,45200000.0
2006-04-04 15:30:00,71.639,71.775,71.624,71.64,115400000.0
2006-04-04 15:31:00,71.711,71.711,71.692,71.692,60800000.0
2006-04-04 15:32:00,71.691,71.701,71.688,71.688,30400000.0
2006-04-04 15:33:00,71.682,71.692,71.675,71.675,30400000.0
2006-04-04 15:34:00,71.677,71.685,71.674,71.679,22400000.0
2006-04-04 15:35:00,71.668,71.672,71.658,71.667,33600000.0
2006-04-04 15:36:00,71.666,71.668,71.658,71.662,32400000.0
2006-04-04 15:37:00,71.664,71.7,71.664,71.7,30400000.0
2006-04-04 15:38:00,71.7,71.7,71.679,71.68,59200000.0
2006-04-04 15:39:00,71.681,71.696,71.679,71.696,37200000.0
2006-04-04 15:40:00,71.68,71.684,71.667,71.667,35200000.0
2006-04-04 15:41:00,71.657,71.657,71.633,71.635,25000000.0
2006-04-04 15:42:00,71.629,71.648,71.629,71.641,42600000.0
2006-04-04 15:43:00,71.633,71.635,71.621,71.621,27200000.0
2006-04-04 15:44:00,71.595,71.615,71.595,71.613,12800000.0
2006-04-04 15:45:00,71.613,71.613,71.586,71.595,16000000.0
2006-04-04 15:46:00,71.607,71.611,71.602,71.605,14400000.0
2006-04-04 15:47:00,71.587,71.587,71.564,71.574,30400000.0
2006-04-04 15:48:00,71.555,71.555,71.543,71.543,27200000.0
2006-04-04 15:49:00,71.549,71.549,71.533,71.541,11200000.0
2006-04-04 15:50:00,71.513,71.513,71.5,71.513,11200000.0
2006-04-04 15:51:00,71.506,71.506,71.488,71.498,12800000.0
2006-04-04 15:52:00,71.506,71.506,71.452,71.452,20800000.0
2006-04-04 15:53:00,71.458,71.467,71.457,71.467,24000000.0
2006-04-04 15:54:00,71.459,71.473,71.459,71.46,28800000.0
2006-04-04 15:55:00,71.434,71.453,71.434,71.448,23400000.0
2006-04-04 15:56:00,71.438,71.442,71.434,71.441,51200000.0
2006-04-04 15:57:00,71.44,71.461,71.44,71.461,12800000.0
2006-04-04 15:58:00,71.446,71.446,71.426,71.439,19200000.0
2006-04-04 15:59:00,71.444,71.444,71.427,71.427,36800000.0
2006-04-04 16:00:00,71.421,71.421,71.4,71.4,51200000.0
2006-04-04 16:01:00,71.416,71.426,71.416,71.419,41600000.0
2006-04-04 16:02:00,71.411,71.424,71.409,71.424,11200000.0
2006-04-04 16:03:00,71.423,71.438,71.423,71.438,64400000.0
2006-04-04 16:04:00,71.42,71.42,71.398,71.398,44800000.0
2006-04-04 16:05:00,71.421,71.431,71.414,71.422,48000000.0
2006-04-04 16:06:00,71.422,71.445,71.422,71.444,34600000.0
2006-04-04 16:07:00,71.463,71.495,71.463,71.495,31400000.0
2006-04-04 16:08:00,71.512,71.512,71.483,71.489,44800000.0
2006-04-04 16:09:00,71.496,71.496,71.488,71.491,44200000.0
2006-04-04 16:10:00,71.493,71.493,71.477,71.485,41600000.0
2006-04-04 16:11:00,71.481,71.481,71.474,71.474,13800000.0
2006-04-04 16:12:00,71.483,71.483,71.473,71.477,55400000.0
2006-04-04 16:13:00,71.469,71.493,71.46,71.492,11200000.0
2006-04-04 16:14:00,71.488,71.488,71.471,71.471,49000000.0
2006-04-04 16:15:00,71.468,71.484,71.468,71.484,59200000.0
2006-04-04 16:16:00,71.478,71.482,71.47,71.476,17600000.0
2006-04-04 16:17:00,71.473,71.499,71.473,71.499,38400000.0
2006-04-04 16:18:00,71.516,71.545,71.516,71.545,11200000.0
2006-04-04 16:19:00,71.562,71.611,71.562,71.611,22400000.0
2006-04-04 16:20:00,71.641,71.657,71.636,71.636,11200000.0
2006-04-04 16:21:00,71.592,71.594,71.584,71.584,27200000.0
2006-04-04 16:22:00,71.55,71.554,71.539,71.542,41600000.0
2006-04-04 16:23:00,71.554,71.554,71.532,71.548,43200000.0
2006-04-04 16:24:00,71.546,71.546,71.529,71.533,17600000.0
2006-04-04 16:25:00,71.564,71.578,71.564,71.578,33600000.0
2006-04-04 16:26:00,71.572,71.578,71.565,71.578,17600000.0
2006-04-04 16:27:00,71.574,71.574,71.555,71.558,35200000.0
2006-04-04 16:28:00,71.538,71.566,71.527,71.566,27200000.0
2006-04-04 16:29:00,71.561,71.561,71.509,71.509,11200000.0
2006-04-04 16:30:00,71.505,71.538,71.505,71.53,11200000.0
2006-04-04 16:31:00,71.536,71.538,71.526,71.536,41600000.0
2006-04-04 16:32:00,71.53,71.536,71.53,71.536,12800000.0
2006-04-04 16:33:00,71.538,71.575,71.532,71.575,27200000.0
2006-04-04 16:34:00,71.564,71.575,71.559,71.559,35600000.0
2006-04-04 16:35:00,71.553,71.553,71.542,71.546,53200000.0
2006-04-04 16:36:00,71.544,71.551,71.54,71.551,51200000.0
2006-04-04 16:37:00,71.557,71.577,71.557,71.577,41600000.0
2006-04-04 16:38:00,71.589,71.589,71.577,71.577,40000000.0
2006-04-04 16:39:00,71.562,71.562,71.545,71.545,35200000.0
2006-04-04 16:40:00,71.538,71.555,71.535,71.555,56000000.0
2006-04-04 16:41:00,71.543,71.552,71.539,71.546,73000000.0
2006-04-04 16:42:00,71.541,71.541,71.513,71.516,53800000.0
2006-04-04 16:43:00,71.522,71.54,71.522,71.527,17600000.0
2006-04-04 16:44:00,71.523,71.523,71.472,71.472,11200000.0
2006-04-04 16:45:00,71.481,71.488,71.477,71.485,57600000.0
2006-04-04 16:46:00,71.474,71.481,71.474,71.476,11200000.0
2006-04-04 16:47:00,71.48,71.49,71.471,71.486,69800000.0
2006-04-04 16:48:00,71.455,71.455,71.429,71.434,52800000.0
2006-04-04 16:49:00,71.41,71.427,71.41,71.421,36800000.0
2006-04-04 16:50:00,71.408,71.413,71.383,71.392,75200000.0
2006-04-04 16:51:00,71.374,71.374,71.338,71.348,31400000.0
2006-04-04 16:52:00,71.334,71.348,71.334,71.34,46400000.0
2006-04-04 16:53:00,71.338,71.353,71.336,71.353,30400000.0
2006-04-04 16:54:00,71.362,71.384,71.362,71.384,11200000.0
2006-04-04 16:55:00,71.403,71.434,71.403,71.434,27200000.0
2006-04-04 16:56:00,71.437,71.443,71.422,71.443,37200000.0
2006-04-04 16:57:00,71.427,71.454,71.427,71.454,19200000.0
2006-04-04 16:58:00,71.457,71.485,71.457,71.477,12800000.0
2006-04-04 16:59:00,71.474,71.474,71.449,71.449,51200000.0
2006-04-04 17:00:00,71.455,71.455,71.437,71.437,49600000.0
2006-04-04 17:01:00,71.434,71.448,71.434,71.441,39400000.0
2006-04-04 17:02:00,71.434,71.44,71.431,71.435,33000000.0
2006-04-04 17:03:00,71.434,71.44,71.426,71.438,44800000.0
2006-04-04 17:04:00,71.434,71.449,71.434,71.449,41600000.0
2006-04-04 17:05:00,71.458,71.458,71.445,71.456,53800000.0
2006-04-04 17:06:00,71.452,71.452,71.439,71.44,59200000.0
2006-04-04 17:07:00,71.446,71.446,71.419,71.427,35200000.0
2006-04-04 17:08:00,71.422,71.431,71.42,71.423,68800000.0
2006-04-04 17:09:00,71.443,71.464,71.44,71.464,59200000.0
2006-04-04 17:10:00,71.459,71.465,71.457,71.465,25600000.0
2006-04-04 17:11:00,71.448,71.452,71.441,71.441,37800000.0
2006-04-04 17:12:00,71.43,71.446,71.43,71.446,25600000.0
2006-04-04 17:13:00,71.447,71.447,71.436,71.445,28800000.0
2006-04-04 17:14:00,71.452,71.46,71.452,71.46,22400000.0
2006-04-04 17:16:00,71.467,71.474,71.466,71.469,17600000.0
2006-04-04 17:17:00,71.477,71.485,71.475,71.477,38400000.0
2006-04-04 17:18:00,71.483,71.547,71.483,71.547,57600000.0
2006-04-04 17:19:00,71.543,71.547,71.528,71.528,24000000.0
2006-04-04 17:20:00,71.538,71.559,71.538,71.559,16400000.0
2006-04-04 17:21:00,71.569,71.569,71.555,71.558,28800000.0
2006-04-04 17:22:00,71.566,71.568,71.559,71.559,19200000.0
2006-04-04 17:23:00,71.557,71.564,71.557,71.564,11200000.0
2006-04-04 17:24:00,71.559,71.563,71.544,71.549,12800000.0
2006-04-04 17:25:00,71.553,71.562,71.549,71.561,17600000.0
2006-04-04 17:26:00,71.559,71.571,71.559,71.571,12800000.0
2006-04-04 17:27:00,71.576,71.576,71.551,71.551,46400000.0
2006-04-04 17:29:00,71.553,71.553,71.54,71.54,27600000.0
2006-04-04 17:30:00,71.53,71.563,71.53,71.563,17600000.0
2006-04-04 17:31:00,71.574,71.578,71.565,71.568,88000000.0
2006-04-04 17:32:00,71.562,71.564,71.555,71.563,52800000.0
2006-04-04 17:33:00,71.566,71.566,71.558,71.559,36800000.0
2006-04-04 17:34:00,71.558,71.558,71.545,71.545,63400000.0
2006-04-04 17:35:00,71.554,71.558,71.548,71.552,43200000.0
2006-04-04 17:36:00,71.554,71.567,71.554,71.558,33000000.0
2006-04-04 17:37:00,71.566,71.572,71.564,71.564,16000000.0
2006-04-04 17:38:00,71.561,71.563,71.554,71.555,35200000.0
2006-04-04 17:39:00,71.552,71.552,71.539,71.542,16000000.0
2006-04-04 17:40:00,71.534,71.534,71.524,71.524,74600000.0
2006-04-04 17:41:00,71.515,71.516,71.504,71.504,12800000.0
2006-04-04 17:42:00,71.505,71.505,71.495,71.495,4800000.0
2006-04-04 17:43:00,71.51,71.51,71.493,71.502,17600000.0
2006-04-04 17:44:00,71.503,71.503,71.494,71.497,30400000.0
2006-04-04 17:45:00,71.495,71.5,71.495,71.499,30400000.0
2006-04-04 17:46:00,71.501,71.501,71.486,71.486,41600000.0
2006-04-04 17:47:00,71.486,71.487,71.477,71.477,57600000.0
2006-04-04 17:48:00,71.475,71.475,71.445,71.445,57600000.0
2006-04-04 17:49:00,71.436,71.436,71.388,71.388,46800000.0
2006-04-04 17:50:00,71.357,71.376,71.357,71.372,8000000.0
2006-04-04 17:51:00,71.377,71.399,71.377,71.399,49600000.0
2006-04-04 17:52:00,71.4,71.4,71.384,71.384,43200000.0
2006-04-04 17:53:00,71.379,71.379,71.366,71.378,34000000.0
2006-04-04 17:54:00,71.379,71.388,71.378,71.381,38400000.0
2006-04-04 17:55:00,71.383,71.393,71.383,71.383,40000000.0
2006-04-04 17:56:00,71.38,71.38,71.371,71.38,44200000.0
2006-04-04 17:57:00,71.37,71.397,71.36,71.397,36600000.0
2006-04-04 17:58:00,71.392,71.392,71.367,71.367,17600000.0
2006-04-04 17:59:00,71.349,71.361,71.331,71.36,62800000.0
2006-04-04 18:00:00,71.371,71.373,71.322,71.322,51200000.0
2006-04-04 18:01:00,71.324,71.334,71.324,71.333,32000000.0
2006-04-04 18:03:00,71.326,71.332,71.323,71.326,36200000.0
2006-04-04 18:04:00,71.331,71.331,71.314,71.314,33000000.0
2006-04-04 18:05:00,71.332,71.348,71.332,71.342,12800000.0
2006-04-04 18:06:00,71.339,71.347,71.328,71.347,30400000.0
2006-04-04 18:07:00,71.348,71.351,71.337,71.351,11200000.0
2006-04-04 18:08:00,71.337,71.347,71.328,71.342,84800000.0
2006-04-04 18:09:00,71.338,71.338,71.328,71.333,33600000.0
2006-04-04 18:10:00,71.342,71.346,71.329,71.341,16000000.0
2006-04-04 18:11:00,71.345,71.374,71.345,71.374,12800000.0
2006-04-04 18:12:00,71.381,71.381,71.361,71.362,12800000.0
2006-04-04 18:13:00,71.37,71.37,71.361,71.361,27200000.0
2006-04-04 18:14:00,71.364,71.364,71.345,71.345,19200000.0
2006-04-04 18:15:00,71.34,71.348,71.338,71.342,29800000.0
2006-04-04 18:16:00,71.329,71.329,71.302,71.314,56000000.0
2006-04-04 18:17:00,71.299,71.309,71.294,71.301,42600000.0
2006-04-04 18:18:00,71.284,71.291,71.283,71.289,30400000.0
2006-04-04 18:19:00,71.282,71.286,71.279,71.28,45800000.0
2006-04-04 18:20:00,71.284,71.288,71.281,71.284,43200000.0
2006-04-04 18:21:00,71.283,71.296,71.283,71.285,12800000.0
2006-04-04 18:22:00,71.303,71.317,71.301,71.317,33600000.0
2006-04-04 18:23:00,71.325,71.326,71.313,71.326,46800000.0
2006-04-04 18:24:00,71.33,71.334,71.324,71.334,52200000.0
2006-04-04 18:25:00,71.334,71.339,71.321,71.339,34000000.0
2006-04-04 18:26:00,71.329,71.351,71.329,71.34,12800000.0
2006-04-04 18:27:00,71.351,71.367,71.351,71.365,33600000.0
2006-04-04 18:28:00,71.368,71.379,71.368,71.373,12800000.0
2006-04-04 18:29:00,71.369,71.369,71.361,71.364,25600000.0
2006-04-04 18:30:00,71.358,71.358,71.342,71.342,36800000.0
2006-04-04 18:31:00,71.35,71.355,71.346,71.348,11200000.0
2006-04-04 18:32:00,71.341,71.345,71.339,71.343,69200000.0
2006-04-04 18:33:00,71.351,71.351,71.345,71.346,32000000.0
2006-04-04 18:34:00,71.345,71.366,71.345,71.366,19200000.0
2006-04-04 18:35:00,71.385,71.39,71.375,71.377,43200000.0
2006-04-04 18:36:00,71.391,71.396,71.391,71.396,3200000.0
2006-04-04 18:37:00,71.404,71.433,71.402,71.433,36800000.0
2006-04-04 18:38:00,71.429,71.437,71.419,71.435,49000000.0
2006-04-04 18:39:00,71.439,71.439,71.429,71.435,76800000.0
2006-04-04 18:40:00,71.418,71.423,71.407,71.418,65600000.0
2006-04-04 18:41:00,71.419,71.43,71.415,71.424,72000000.0
2006-04-04 18:42:00,71.428,71.436,71.426,71.435,78400000.0
2006-04-04 18:43:00,71.439,71.446,71.439,71.446,49600000.0
2006-04-04 18:44:00,71.441,71.448,71.441,71.448,30400000.0
2006-04-04 18:45:00,71.449,71.453,71.428,71.445,12800000.0
2006-04-04 18:49:00,71.443,71.443,71.431,71.434,24000000.0
2006-04-04 18:51:00,71.44,71.445,71.435,71.445,12800000.0
2006-04-04 18:52:00,71.439,71.441,71.435,71.435,18600000.0
2006-04-04 18:53:00,71.434,71.449,71.434,71.442,30400000.0
2006-04-04 18:55:00,71.455,71.465,71.449,71.456,22400000.0
2006-04-04 18:56:00,71.458,71.458,71.45,71.452,16000000.0
2006-04-04 18:57:00,71.451,71.451,71.436,71.436,19200000.0
2006-04-04 18:58:00,71.425,71.438,71.425,71.437,32000000.0
2006-04-04 18:59:00,71.447,71.447,71.43,71.43,32400000.0
2006-04-04 19:00:00,71.388,71.388,71.37,71.371,14400000.0
2006-04-04 19:01:00,71.38,71.38,71.375,71.378,11200000.0
2006-04-04 19:02:00,71.385,71.401,71.385,71.398,43200000.0
2006-04-04 19:03:00,71.421,71.423,71.412,71.414,14400000.0
2006-04-04 19:04:00,71.418,71.423,71.413,71.422,14400000.0
2006-04-04 19:05:00,71.425,71.431,71.419,71.421,17600000.0
2006-04-04 19:06:00,71.416,71.42,71.406,71.413,56000000.0
2006-04-04 19:07:00,71.414,71.417,71.409,71.409,35200000.0
2006-04-04 19:10:00,71.41,71.41,71.392,71.392,17600000.0
2006-04-04 19:11:00,71.39,71.397,71.39,71.396,17600000.0
2006-04-04 19:12:00,71.396,71.399,71.393,71.393,24000000.0
2006-04-04 19:13:00,71.389,71.398,71.384,71.396,16000000.0
2006-04-04 19:15:00,71.395,71.402,71.384,71.39,16000000.0
2006-04-04 19:16:00,71.401,71.407,71.388,71.397,12800000.0
2006-04-04 19:17:00,71.407,71.428,71.407,71.427,14400000.0
2006-04-04 19:18:00,71.428,71.439,71.428,71.435,32800000.0
2006-04-04 19:19:00,71.454,71.477,71.454,71.477,11200000.0
2006-04-04 19:20:00,71.473,71.473,71.429,71.429,14400000.0
2006-04-04 19:21:00,71.429,71.429,71.416,71.424,17600000.0
2006-04-04 19:22:00,71.428,71.437,71.427,71.432,14400000.0
2006-04-04 19:23:00,71.431,71.435,71.421,71.424,16000000.0
2006-04-04 19:24:00,71.428,71.457,71.428,71.447,48000000.0
2006-04-04 19:25:00,71.456,71.466,71.456,71.466,12800000.0
2006-04-04 19:26:00,71.46,71.462,71.454,71.455,41600000.0
2006-04-04 19:27:00,71.448,71.451,71.446,71.449,14400000.0
2006-04-04 19:28:00,71.445,71.449,71.433,71.449,12800000.0
2006-04-04 19:29:00,71.447,71.455,71.446,71.446,12800000.0
2006-04-04 19:31:00,71.456,71.456,71.448,71.449,10600000.0
2006-04-04 19:32:00,71.454,71.454,71.442,71.442,11200000.0
2006-04-04 19:33:00,71.449,71.45,71.441,71.45,12800000.0
2006-04-04 19:36:00,71.442,71.442,71.433,71.437,16000000.0
2006-04-04 19:37:00,71.429,71.467,71.429,71.467,11200000.0
2006-04-04 19:40:00,71.456,71.471,71.456,71.459,11200000.0
2006-04-04 19:41:00,71.449,71.449,71.442,71.446,11200000.0
2006-04-04 19:42:00,71.426,71.446,71.426,71.443,11200000.0
2006-04-04 19:43:00,71.433,71.445,71.433,71.445,11200000.0
2006-04-04 19:46:00,71.44,71.451,71.44,71.451,8000000.0
2006-04-04 19:48:00,71.454,71.461,71.448,71.454,12800000.0
2006-04-04 19:51:00,71.46,71.463,71.455,71.458,12800000.0
2006-04-04 19:55:00,71.464,71.467,71.463,71.465,11200000.0
2006-04-04 19:56:00,71.461,71.471,71.456,71.47,16000000.0
2006-04-04 19:58:00,71.477,71.483,71.476,71.483,11200000.0
2006-04-04 19:59:00,71.49,71.49,71.462,71.462,6400000.0
2006-04-04 20:00:00,71.456,71.466,71.456,71.466,17600000.0
2006-04-04 20:01:00,71.456,71.461,71.455,71.456,12800000.0
2006-04-04 20:03:00,71.461,71.47,71.457,71.47,16000000.0
2006-04-04 20:04:00,71.466,71.475,71.466,71.467,30400000.0
2006-04-04 20:06:00,71.475,71.481,71.475,71.475,10600000.0
2006-04-04 20:08:00,71.462,71.468,71.454,71.455,38400000.0
2006-04-04 20:09:00,71.467,71.473,71.465,71.469,11200000.0
2006-04-04 20:10:00,71.455,71.487,71.455,71.487,14400000.0
2006-04-04 20:11:00,71.495,71.502,71.492,71.495,11200000.0
2006-04-04 20:12:00,71.485,71.493,71.485,71.489,11200000.0
2006-04-04 20:13:00,71.484,71.495,71.484,71.493,11200000.0
2006-04-04 20:14:00,71.489,71.493,71.43,71.485,14400000.0
2006-04-04 20:15:00,71.486,71.486,71.468,71.481,11200000.0
2006-04-04 20:16:00,71.485,71.492,71.479,71.48,28800000.0
2006-04-04 20:17:00,71.475,71.475,71.46,71.47,33000000.0
2006-04-04 20:18:00,71.469,71.469,71.455,71.462,11200000.0
2006-04-04 20:19:00,71.458,71.468,71.458,71.463,11200000.0
2006-04-04 20:20:00,71.454,71.479,71.454,71.479,19200000.0
2006-04-04 20:21:00,71.482,71.488,71.478,71.487,12800000.0
2006-04-04 20:22:00,71.481,71.486,71.475,71.475,14400000.0
2006-04-04 20:23:00,71.486,71.49,71.476,71.476,12800000.0
2006-04-04 20:24:00,71.457,71.457,71.415,71.415,16000000.0
2006-04-04 20:25:00,71.392,71.413,71.392,71.409,11200000.0
2006-04-04 20:26:00,71.408,71.414,71.404,71.407,16000000.0
2006-04-04 20:27:00,71.402,71.414,71.39,71.39,16000000.0
2006-04-04 20:28:00,71.364,71.364,71.344,71.344,11200000.0
2006-04-04 20:29:00,71.325,71.325,71.257,71.267,12800000.0
2006-04-04 20:30:00,71.279,71.29,71.27,71.27,26600000.0
2006-04-04 20:31:00,71.259,71.266,71.254,71.266,11200000.0
2006-04-04 20:32:00,71.254,71.279,71.254,71.279,8000000.0
2006-04-04 20:33:00,71.27,71.27,71.248,71.262,12800000.0
2006-04-04 20:34:00,71.28,71.284,71.275,71.275,11200000.0
2006-04-04 20:35:00,71.273,71.274,71.268,71.269,11200000.0
2006-04-04 20:36:00,71.288,71.303,71.283,71.299,16000000.0
2006-04-04 20:37:00,71.283,71.283,71.265,71.265,8000000.0
2006-04-04 20:38:00,71.263,71.273,71.263,71.263,12800000.0
2006-04-04 20:39:00,71.274,71.278,71.264,71.278,11200000.0
2006-04-04 20:40:00,71.291,71.293,71.281,71.286,11200000.0
2006-04-04 20:41:00,71.297,71.297,71.283,71.283,14400000.0
2006-04-04 20:43:00,71.284,71.31,71.284,71.31,14400000.0
2006-04-04 20:44:00,71.326,71.329,71.325,71.325,6400000.0
2006-04-04 20:45:00,71.323,71.323,71.301,71.307,12800000.0
2006-04-04 20:46:00,71.305,71.305,71.295,71.295,14400000.0
2006-04-04 20:47:00,71.294,71.294,71.274,71.275,12800000.0
2006-04-04 20:48:00,71.273,71.273,71.264,71.273,17600000.0
2006-04-04 20:49:00,71.278,71.278,71.265,71.265,8000000.0
2006-04-04 20:50:00,71.279,71.285,71.271,71.285,14400000.0
2006-04-04 20:51:00,71.283,71.285,71.278,71.278,28800000.0
2006-04-04 20:52:00,71.274,71.287,71.274,71.276,11200000.0
2006-04-04 20:53:00,71.283,71.283,71.268,71.268,16000000.0
2006-04-04 20:54:00,71.272,71.279,71.272,71.274,14400000.0
2006-04-04 20:55:00,71.271,71.271,71.255,71.265,11200000.0
2006-04-04 20:56:00,71.272,71.286,71.272,71.286,7400000.0
2006-04-04 20:57:00,71.286,71.295,71.272,71.272,12800000.0
2006-04-04 20:58:00,71.267,71.276,71.264,71.265,11200000.0
2006-04-04 20:59:00,71.263,71.265,71.262,71.265,11200000.0
2006-04-04 21:00:00,71.271,71.275,71.267,71.271,17600000.0
2006-04-04 21:03:00,71.27,71.274,71.265,71.265,11200000.0
2006-04-04 21:04:00,71.268,71.273,71.263,71.273,16000000.0
2006-04-04 21:06:00,71.274,71.285,71.274,71.274,12800000.0
2006-04-04 21:07:00,71.281,71.286,71.272,71.283,14400000.0
2006-04-04 21:09:00,71.267,71.286,71.267,71.278,8000000.0
2006-04-04 21:11:00,71.278,71.286,71.267,71.278,12800000.0
2006-04-04 21:14:00,71.28,71.284,71.27,71.281,12800000.0
2006-04-04 21:17:00,71.284,71.292,71.284,71.284,12800000.0
2006-04-04 21:19:00,71.285,71.285,71.274,71.278,17600000.0
2006-04-04 21:20:00,71.257,71.28,71.257,71.278,14400000.0
2006-04-04 21:22:00,71.287,71.292,71.278,71.292,12800000.0
2006-04-04 21:23:00,71.286,71.295,71.285,71.288,11200000.0
2006-04-04 21:24:00,71.288,71.291,71.275,71.275,11200000.0
2006-04-04 21:25:00,71.288,71.29,71.277,71.277,11200000.0
2006-04-04 21:26:00,71.279,71.285,71.278,71.285,11200000.0
2006-04-04 21:27:00,71.284,71.284,71.278,71.278,5800000.0
2006-04-04 21:31:00,71.278,71.284,71.278,71.284,11200000.0
2006-04-04 21:32:00,71.289,71.295,71.285,71.295,14400000.0
2006-04-04 21:36:00,71.284,71.3,71.284,71.3,9600000.0
2006-04-04 21:39:00,71.299,71.299,71.293,71.293,3200000.0
2006-04-04 21:40:00,71.289,71.292,71.283,71.292,11200000.0
2006-04-04 21:41:00,71.288,71.288,71.273,71.273,12800000.0
2006-04-04 21:44:00,71.286,71.292,71.282,71.292,12800000.0
2006-04-04 21:45:00,71.284,71.294,71.284,71.289,17600000.0
2006-04-04 21:51:00,71.282,71.293,71.281,71.286,18000000.0
2006-04-04 21:52:00,71.289,71.289,71.287,71.287,3200000.0
2006-04-04 21:53:00,71.293,71.293,71.283,71.283,11200000.0
2006-04-04 22:00:00,71.285,71.285,71.272,71.272,18000000.0
2006-04-04 22:01:00,71.273,71.279,71.27,71.279,11200000.0
2006-04-04 22:04:00,71.277,71.289,71.277,71.289,16000000.0
2006-04-04 22:05:00,71.299,71.306,71.297,71.297,11200000.0
2006-04-04 22:07:00,71.291,71.297,71.291,71.297,16000000.0
2006-04-04 22:09:00,71.294,71.303,71.291,71.301,12800000.0
2006-04-04 22:13:00,71.286,71.3,71.286,71.295,12800000.0
2006-04-04 22:15:00,71.285,71.285,71.275,71.278,14400000.0
2006-04-04 22:16:00,71.283,71.292,71.283,71.291,12800000.0
2006-04-04 22:19:00,71.295,71.298,71.288,71.288,14400000.0
2006-04-04 22:20:00,71.298,71.309,71.298,71.302,12800000.0
2006-04-04 22:21:00,71.297,71.303,71.296,71.302,17600000.0
2006-04-04 22:23:00,71.299,71.305,71.295,71.302,12800000.0
2006-04-04 22:24:00,71.291,71.292,71.286,71.286,11200000.0
2006-04-04 22:25:00,71.297,71.297,71.288,71.288,9600000.0
2006-04-04 22:27:00,71.294,71.298,71.292,71.298,12800000.0
2006-04-04 22:31:00,71.299,71.305,71.292,71.292,12800000.0
2006-04-04 22:33:00,71.298,71.303,71.291,71.299,11200000.0
2006-04-04 22:34:00,71.306,71.308,71.288,71.288,11200000.0
2006-04-04 22:35:00,71.299,71.307,71.298,71.307,12800000.0
2006-04-04 22:43:00,71.3,71.311,71.3,71.311,16000000.0
2006-04-04 22:45:00,71.312,71.312,71.299,71.307,16000000.0
2006-04-04 22:49:00,71.309,71.319,71.307,71.319,12800000.0
2006-04-04 22:50:00,71.328,71.328,71.312,71.313,11200000.0
2006-04-04 22:51:00,71.326,71.327,71.322,71.322,11200000.0
2006-04-04 22:52:00,71.315,71.326,71.315,71.326,11200000.0
2006-04-04 22:53:00,71.331,71.333,71.33,71.333,11200000.0
2006-04-04 22:54:00,71.336,71.338,71.328,71.336,11200000.0
2006-04-04 22:55:00,71.327,71.343,71.327,71.343,12800000.0
2006-04-04 22:58:00,71.345,71.345,71.334,71.34,12800000.0
2006-04-04 23:32:00,71.339,71.352,71.339,71.352,17600000.0
2006-04-04 23:33:00,71.354,71.356,71.346,71.346,12200000.0
2006-04-04 23:34:00,71.354,71.431,71.352,71.431,16000000.0
2006-04-04 23:36:00,71.518,71.521,71.506,71.506,12800000.0
2006-04-04 23:37:00,71.485,71.485,71.47,71.47,13200000.0
2006-04-04 23:38:00,71.465,71.494,71.465,71.494,11200000.0
2006-04-04 23:40:00,71.488,71.488,71.468,71.476,34600000.0
2006-04-04 23:42:00,71.492,71.492,71.485,71.485,9600000.0
2006-04-04 23:44:00,71.486,71.493,71.486,71.493,15400000.0
2006-04-04 23:46:00,71.489,71.498,71.488,71.495,17600000.0
2006-04-04 23:47:00,71.498,71.502,71.494,71.497,12800000.0
2006-04-04 23:48:00,71.487,71.528,71.461,71.528,8000000.0
2006-04-04 23:49:00,71.533,71.56,71.533,71.56,12200000.0
2006-04-04 23:54:00,71.553,71.558,71.531,71.555,14400000.0
2006-04-04 23:55:00,71.551,71.554,71.544,71.544,14400000.0
2006-04-04 23:56:00,71.431,71.522,71.431,71.522,11200000.0
2006-04-04 23:58:00,71.545,71.545,71.526,71.541,11200000.0
2006-04-04 23:59:00,71.541,71.549,71.528,71.541,14400000.0
2006-04-05 00:00:00,71.539,71.539,71.531,71.532,9600000.0
2006-04-05 00:01:00,71.532,71.533,71.525,71.533,12800000.0
2006-04-05 00:02:00,71.537,71.569,71.526,71.569,12800000.0
2006-04-05 00:03:00,71.582,71.59,71.575,71.578,11200000.0
2006-04-05 00:04:00,71.572,71.59,71.572,71.59,11200000.0
2006-04-05 00:05:00,71.632,71.696,71.632,71.696,11200000.0
2006-04-05 00:06:00,71.71,71.71,71.693,71.7,11200000.0
2006-04-05 00:07:00,71.687,71.687,71.67,71.67,8000000.0
2006-04-05 00:08:00,71.672,71.672,71.635,71.653,12800000.0
2006-04-05 00:09:00,71.64,71.654,71.635,71.65,11200000.0
2006-04-05 00:10:00,71.66,71.677,71.66,71.677,12800000.0
2006-04-05 00:12:00,71.686,71.686,71.678,71.678,8000000.0
2006-04-05 00:13:00,71.673,71.677,71.666,71.666,11200000.0
2006-04-05 00:14:00,71.665,71.67,71.659,71.668,14400000.0
2006-04-05 00:15:00,71.671,71.671,71.644,71.653,14400000.0
2006-04-05 00:17:00,71.649,71.649,71.636,71.64,16800000.0
2006-04-05 00:18:00,71.624,71.624,71.61,71.61,9600000.0
2006-04-05 00:19:00,71.603,71.619,71.603,71.616,12800000.0
2006-04-05 00:20:00,71.597,71.616,71.597,71.614,17600000.0
2006-04-05 00:21:00,71.617,71.617,71.597,71.603,12800000.0
2006-04-05 00:22:00,71.592,71.612,71.592,71.597,17000000.0
2006-04-05 00:23:00,71.618,71.622,71.615,71.616,12800000.0
2006-04-05 00:24:00,71.582,71.582,71.547,71.556,14400000.0
2006-04-05 00:25:00,71.552,71.552,71.545,71.545,11200000.0
2006-04-05 00:26:00,71.517,71.517,71.467,71.467,12800000.0
2006-04-05 00:27:00,71.431,71.436,71.406,71.406,12200000.0
2006-04-05 00:28:00,71.399,71.433,71.399,71.433,32000000.0
2006-04-05 00:29:00,71.455,71.462,71.441,71.454,16000000.0
2006-04-05 00:30:00,71.456,71.46,71.453,71.46,8000000.0
2006-04-05 00:31:00,71.436,71.436,71.394,71.394,13200000.0
2006-04-05 00:32:00,71.364,71.385,71.364,71.385,12800000.0
2006-04-05 00:33:00,71.378,71.384,71.375,71.383,12800000.0
2006-04-05 00:36:00,71.385,71.402,71.385,71.402,12800000.0
2006-04-05 00:37:00,71.4,71.4,71.394,71.395,12800000.0
2006-04-05 00:40:00,71.397,71.403,71.397,71.403,8000000.0
2006-04-05 00:41:00,71.404,71.406,71.379,71.406,16000000.0
2006-04-05 00:42:00,71.39,71.416,71.39,71.416,12800000.0
2006-04-05 00:43:00,71.413,71.423,71.41,71.414,16000000.0
2006-04-05 00:44:00,71.408,71.414,71.391,71.41,17600000.0
2006-04-05 00:45:00,71.392,71.393,71.381,71.381,12200000.0
2006-04-05 00:46:00,71.383,71.389,71.383,71.383,14400000.0
2006-04-05 00:47:00,71.387,71.403,71.387,71.403,12800000.0
2006-04-05 00:48:00,71.411,71.433,71.411,71.424,12800000.0
2006-04-05 00:49:00,71.442,71.442,71.413,71.413,11200000.0
2006-04-05 00:51:00,71.418,71.42,71.393,71.42,11200000.0
2006-04-05 00:52:00,71.418,71.459,71.418,71.452,11200000.0
2006-04-05 00:53:00,71.466,71.477,71.464,71.477,11200000.0
2006-04-05 00:54:00,71.477,71.491,71.477,71.491,17600000.0
2006-04-05 00:55:00,71.496,71.507,71.494,71.496,12800000.0
2006-04-05 00:56:00,71.492,71.492,71.474,71.474,12200000.0
2006-04-05 00:57:00,71.477,71.485,71.475,71.475,12800000.0
2006-04-05 00:58:00,71.473,71.473,71.453,71.462,12800000.0
2006-04-05 00:59:00,71.46,71.466,71.443,71.443,11200000.0
2006-04-05 01:00:00,71.45,71.46,71.45,71.45,16000000.0
2006-04-05 01:01:00,71.448,71.456,71.448,71.448,14400000.0
2006-04-05 01:02:00,71.449,71.453,71.446,71.453,8000000.0
2006-04-05 01:03:00,71.448,71.452,71.448,71.449,11200000.0
2006-04-05 01:04:00,71.459,71.464,71.458,71.458,12800000.0
2006-04-05 01:05:00,71.47,71.475,71.454,71.475,11200000.0
2006-04-05 01:06:00,71.478,71.482,71.418,71.482,12800000.0
2006-04-05 01:07:00,71.486,71.487,71.476,71.481,12800000.0
2006-04-05 01:08:00,71.481,71.494,71.481,71.481,16000000.0
2006-04-05 01:10:00,71.474,71.488,71.474,71.488,16000000.0
2006-04-05 01:12:00,71.491,71.495,71.483,71.495,16000000.0
2006-04-05 01:13:00,71.506,71.516,71.502,71.516,8000000.0
2006-04-05 01:14:00,71.514,71.514,71.505,71.508,16000000.0
2006-04-05 01:15:00,71.507,71.507,71.494,71.496,12800000.0
2006-04-05 01:16:00,71.497,71.518,71.497,71.518,26000000.0
2006-04-05 01:17:00,71.525,71.542,71.523,71.541,11200000.0
2006-04-05 01:19:00,71.528,71.529,71.513,71.519,16000000.0
2006-04-05 01:20:00,71.509,71.522,71.509,71.522,11200000.0
2006-04-05 01:21:00,71.534,71.535,71.521,71.521,12800000.0
2006-04-05 01:22:00,71.532,71.538,71.53,71.538,12800000.0
2006-04-05 01:23:00,71.536,71.536,71.53,71.532,11200000.0
2006-04-05 01:25:00,71.528,71.529,71.514,71.528,12800000.0
2006-04-05 01:27:00,71.537,71.543,71.529,71.543,12800000.0
2006-04-05 01:28:00,71.542,71.559,71.542,71.558,17600000.0
2006-04-05 01:29:00,71.565,71.573,71.553,71.573,17600000.0
2006-04-05 01:30:00,71.57,71.57,71.557,71.557,11200000.0
2006-04-05 01:31:00,71.553,71.582,71.553,71.582,11200000.0
2006-04-05 01:32:00,71.591,71.599,71.588,71.599,12800000.0
2006-04-05 01:33:00,71.604,71.608,71.591,71.608,11200000.0
2006-04-05 01:34:00,71.63,71.668,71.63,71.668,24000000.0
2006-04-05 01:35:00,71.68,71.7,71.677,71.7,14800000.0
2006-04-05 01:36:00,71.7,71.7,71.675,71.675,11200000.0
2006-04-05 01:37:00,71.675,71.675,71.659,71.659,14400000.0
2006-04-05 01:38:00,71.646,71.646,71.596,71.596,17600000.0
2006-04-05 01:39:00,71.583,71.591,71.582,71.591,14400000.0
2006-04-05 01:40:00,71.602,71.623,71.602,71.623,11200000.0
2006-04-05 01:41:00,71.636,71.64,71.63,71.64,12800000.0
2006-04-05 01:42:00,71.647,71.653,71.646,71.653,11200000.0
2006-04-05 01:43:00,71.65,71.65,71.641,71.648,11200000.0
2006-04-05 01:44:00,71.666,71.695,71.666,71.693,12800000.0
2006-04-05 01:45:00,71.695,71.704,71.692,71.692,16000000.0
2006-04-05 01:46:00,71.672,71.693,71.672,71.682,16000000.0
2006-04-05 01:47:00,71.663,71.667,71.656,71.656,14400000.0
2006-04-05 01:48:00,71.662,71.67,71.651,71.66,12800000.0
2006-04-05 01:49:00,71.653,71.654,71.619,71.619,16000000.0
2006-04-05 01:50:00,71.601,71.601,71.593,71.599,14400000.0
2006-04-05 01:51:00,71.602,71.624,71.602,71.624,11200000.0
2006-04-05 01:52:00,71.627,71.631,71.619,71.631,20800000.0
2006-04-05 01:53:00,71.633,71.633,71.62,71.623,14400000.0
2006-04-05 01:54:00,71.641,71.648,71.641,71.645,8000000.0
2006-04-05 01:55:00,71.64,71.658,71.639,71.655,13200000.0
2006-04-05 01:56:00,71.671,71.691,71.671,71.687,12800000.0
2006-04-05 01:57:00,71.679,71.686,71.678,71.686,11200000.0
2006-04-05 01:58:00,71.683,71.683,71.676,71.676,11200000.0
2006-04-05 01:59:00,71.671,71.677,71.656,71.665,17600000.0
2006-04-05 02:00:00,71.68,71.692,71.679,71.691,11200000.0
2006-04-05 02:01:00,71.691,71.691,71.677,71.688,17600000.0
2006-04-05 02:04:00,71.695,71.695,71.685,71.69,12800000.0
2006-04-05 02:05:00,71.698,71.698,71.679,71.687,12800000.0
2006-04-05 02:06:00,71.688,71.703,71.688,71.693,12800000.0
2006-04-05 02:07:00,71.68,71.691,71.676,71.676,12800000.0
2006-04-05 02:08:00,71.688,71.694,71.683,71.689,17600000.0
2006-04-05 02:09:00,71.698,71.698,71.675,71.682,15400000.0
2006-04-05 02:10:00,71.675,71.686,71.675,71.682,9600000.0
2006-04-05 02:11:00,71.686,71.689,71.673,71.685,12800000.0
2006-04-05 02:12:00,71.683,71.683,71.651,71.651,11200000.0
2006-04-05 02:13:00,71.653,71.665,71.65,71.662,11200000.0
2006-04-05 02:14:00,71.664,71.664,71.642,71.642,11200000.0
2006-04-05 02:16:00,71.656,71.667,71.607,71.667,9600000.0
2006-04-05 02:17:00,71.66,71.667,71.658,71.667,11200000.0
2006-04-05 02:18:00,71.67,71.67,71.655,71.658,12800000.0
2006-04-05 02:20:00,71.646,71.65,71.644,71.65,8000000.0
2006-04-05 02:22:00,71.646,71.646,71.626,71.626,12800000.0
2006-04-05 02:23:00,71.625,71.661,71.625,71.656,12800000.0
2006-04-05 02:24:00,71.639,71.646,71.549,71.637,11200000.0
2006-04-05 02:25:00,71.625,71.625,71.611,71.611,17600000.0
2006-04-05 02:26:00,71.612,71.612,71.588,71.588,17600000.0
2006-04-05 02:27:00,71.573,71.599,71.573,71.599,17600000.0
2006-04-05 02:28:00,71.595,71.616,71.595,71.611,14400000.0
2006-04-05 02:29:00,71.606,71.606,71.581,71.602,11200000.0
2006-04-05 02:30:00,71.614,71.614,71.6,71.6,11200000.0
2006-04-05 02:31:00,71.592,71.593,71.576,71.591,17600000.0
2006-04-05 02:32:00,71.605,71.605,71.584,71.591,11200000.0
2006-04-05 02:33:00,71.592,71.617,71.589,71.617,11200000.0
2006-04-05 02:34:00,71.624,71.657,71.624,71.64,14400000.0
2006-04-05 02:35:00,71.646,71.648,71.641,71.641,12800000.0
2006-04-05 02:36:00,71.645,71.654,71.645,71.653,12800000.0
2006-04-05 02:37:00,71.662,71.668,71.65,71.65,12800000.0
2006-04-05 02:38:00,71.643,71.643,71.629,71.629,12800000.0
2006-04-05 02:39:00,71.624,71.624,71.61,71.614,16000000.0
2006-04-05 02:40:00,71.619,71.624,71.615,71.618,12800000.0
2006-04-05 02:41:00,71.628,71.664,71.628,71.664,11200000.0
2006-04-05 02:42:00,71.675,71.695,71.674,71.695,12800000.0
2006-04-05 02:43:00,71.708,71.714,71.707,71.708,11200000.0
2006-04-05 02:44:00,71.696,71.696,71.684,71.686,12800000.0
2006-04-05 02:45:00,71.686,71.706,71.686,71.695,11200000.0
2006-04-05 02:46:00,71.694,71.7,71.694,71.7,13200000.0
2006-04-05 02:47:00,71.671,71.674,71.652,71.652,12800000.0
2006-04-05 02:48:00,71.659,71.661,71.65,71.65,13800000.0
2006-04-05 02:49:00,71.656,71.661,71.641,71.641,17600000.0
2006-04-05 02:50:00,71.647,71.658,71.644,71.658,11200000.0
2006-04-05 02:51:00,71.668,71.67,71.656,71.667,11200000.0
2006-04-05 02:53:00,71.673,71.676,71.664,71.664,11200000.0
2006-04-05 02:54:00,71.594,71.7,71.594,71.7,11200000.0
2006-04-05 02:55:00,71.705,71.71,71.705,71.709,11200000.0
2006-04-05 02:56:00,71.715,71.719,71.713,71.715,11200000.0
2006-04-05 02:57:00,71.722,71.741,71.72,71.741,11200000.0
2006-04-05 02:58:00,71.732,71.732,71.702,71.72,8000000.0
2006-04-05 02:59:00,71.726,71.726,71.711,71.711,11200000.0
2006-04-05 03:00:00,71.689,71.689,71.595,71.595,11200000.0
2006-04-05 03:02:00,71.697,71.703,71.697,71.703,11200000.0
2006-04-05 03:03:00,71.705,71.708,71.699,71.704,14400000.0
2006-04-05 03:04:00,71.701,71.705,71.7,71.702,11200000.0
2006-04-05 03:05:00,71.709,71.741,71.709,71.741,16000000.0
2006-04-05 03:06:00,71.754,71.761,71.753,71.757,16000000.0
2006-04-05 03:07:00,71.708,71.708,71.649,71.649,14400000.0
2006-04-05 03:08:00,71.644,71.653,71.628,71.646,11200000.0
2006-04-05 03:09:00,71.649,71.663,71.645,71.663,11200000.0
2006-04-05 03:10:00,71.643,71.643,71.626,71.634,16000000.0
2006-04-05 03:11:00,71.64,71.648,71.64,71.645,11200000.0
2006-04-05 03:12:00,71.645,71.662,71.642,71.642,17600000.0
2006-04-05 03:13:00,71.652,71.657,71.648,71.657,16000000.0
2006-04-05 03:14:00,71.651,71.665,71.651,71.665,11200000.0
2006-04-05 03:15:00,71.655,71.658,71.651,71.657,17600000.0
2006-04-05 03:16:00,71.636,71.641,71.627,71.627,14400000.0
2006-04-05 03:17:00,71.607,71.607,71.565,71.582,11200000.0
2006-04-05 03:18:00,71.585,71.609,71.585,71.609,12200000.0
2006-04-05 03:19:00,71.611,71.611,71.585,71.585,12800000.0
2006-04-05 03:20:00,71.579,71.579,71.564,71.577,12800000.0
2006-04-05 03:21:00,71.578,71.582,71.566,71.582,14400000.0
2006-04-05 03:22:00,71.585,71.589,71.58,71.589,11200000.0
2006-04-05 03:23:00,71.603,71.605,71.587,71.588,9600000.0
2006-04-05 03:24:00,71.568,71.578,71.566,71.578,9600000.0
2006-04-05 03:25:00,71.577,71.583,71.573,71.578,17600000.0
2006-04-05 03:26:00,71.545,71.558,71.542,71.543,12800000.0
2006-04-05 03:27:00,71.565,71.565,71.541,71.541,14400000.0
2006-04-05 03:28:00,71.538,71.545,71.536,71.545,11200000.0
2006-04-05 03:29:00,71.541,71.547,71.537,71.537,12800000.0
2006-04-05 03:30:00,71.54,71.54,71.475,71.531,17600000.0
2006-04-05 03:31:00,71.514,71.514,71.504,71.512,12800000.0
2006-04-05 03:32:00,71.521,71.539,71.521,71.529,8000000.0
2006-04-05 03:33:00,71.527,71.527,71.489,71.489,11200000.0
2006-04-05 03:34:00,71.474,71.48,71.472,71.475,11600000.0
2006-04-05 03:35:00,71.478,71.481,71.467,71.477,17600000.0
2006-04-05 03:36:00,71.479,71.479,71.462,71.462,11200000.0
2006-04-05 03:37:00,71.444,71.444,71.419,71.43,17600000.0
2006-04-05 03:38:00,71.422,71.444,71.422,71.444,12800000.0
2006-04-05 03:39:00,71.433,71.433,71.362,71.405,14400000.0
2006-04-05 03:40:00,71.395,71.401,71.391,71.401,12800000.0
2006-04-05 03:41:00,71.405,71.411,71.403,71.403,10600000.0
2006-04-05 03:42:00,71.405,71.414,71.403,71.412,12800000.0
2006-04-05 03:43:00,71.415,71.418,71.398,71.418,11200000.0
2006-04-05 03:44:00,71.418,71.445,71.413,71.445,12800000.0
2006-04-05 03:45:00,71.451,71.486,71.451,71.486,11200000.0
2006-04-05 03:47:00,71.488,71.488,71.471,71.471,11200000.0
2006-04-05 03:48:00,71.47,71.472,71.465,71.465,11200000.0
2006-04-05 03:49:00,71.466,71.469,71.461,71.461,16000000.0
2006-04-05 03:50:00,71.461,71.499,71.461,71.497,11200000.0
2006-04-05 03:51:00,71.502,71.513,71.502,71.513,8000000.0
2006-04-05 03:52:00,71.49,71.49,71.467,71.485,14400000.0
2006-04-05 03:53:00,71.496,71.499,71.491,71.494,16000000.0
2006-04-05 03:54:00,71.494,71.494,71.481,71.483,14400000.0
2006-04-05 03:55:00,71.471,71.471,71.431,71.44,14400000.0
2006-04-05 03:56:00,71.434,71.436,71.425,71.431,12800000.0
2006-04-05 03:57:00,71.444,71.464,71.444,71.464,12800000.0
2006-04-05 03:59:00,71.462,71.462,71.45,71.45,12800000.0
2006-04-05 04:00:00,71.451,71.457,71.44,71.447,14400000.0
2006-04-05 04:01:00,71.457,71.465,71.455,71.462,11200000.0
2006-04-05 04:02:00,71.458,71.458,71.449,71.449,8000000.0
2006-04-05 04:03:00,71.461,71.476,71.461,71.471,13200000.0
2006-04-05 04:04:00,71.471,71.475,71.464,71.475,12800000.0
2006-04-05 04:05:00,71.481,71.484,71.477,71.477,11200000.0
2006-04-05 04:07:00,71.449,71.453,71.436,71.436,14800000.0
2006-04-05 04:10:00,71.457,71.465,71.455,71.465,14400000.0
2006-04-05 04:11:00,71.464,71.464,71.452,71.454,12800000.0
2006-04-05 04:12:00,71.433,71.433,71.41,71.415,8000000.0
2006-04-05 04:13:00,71.432,71.441,71.426,71.439,11200000.0
2006-04-05 04:14:00,71.451,71.46,71.451,71.454,11200000.0
2006-04-05 04:15:00,71.461,71.462,71.447,71.462,12800000.0
2006-04-05 04:16:00,71.461,71.461,71.447,71.447,11200000.0
2006-04-05 04:17:00,71.452,71.452,71.442,71.446,14400000.0
2006-04-05 04:18:00,71.449,71.449,71.438,71.442,12800000.0
2006-04-05 04:19:00,71.43,71.43,71.403,71.419,12800000.0
2006-04-05 04:20:00,71.418,71.424,71.332,71.424,11200000.0
2006-04-05 04:21:00,71.444,71.445,71.435,71.435,11200000.0
2006-04-05 04:22:00,71.425,71.432,71.419,71.422,16000000.0
2006-04-05 04:23:00,71.414,71.415,71.406,71.411,12800000.0
2006-04-05 04:24:00,71.413,71.413,71.405,71.412,12800000.0
2006-04-05 04:25:00,71.426,71.429,71.419,71.421,14400000.0
2006-04-05 04:26:00,71.415,71.422,71.414,71.422,14400000.0
2006-04-05 04:27:00,71.419,71.436,71.417,71.436,9600000.0
2006-04-05 04:29:00,71.456,71.461,71.455,71.457,12800000.0
2006-04-05 04:30:00,71.448,71.461,71.448,71.448,12800000.0
2006-04-05 04:31:00,71.467,71.487,71.461,71.487,12800000.0
2006-04-05 04:32:00,71.487,71.487,71.465,71.473,12800000.0
2006-04-05 04:33:00,71.471,71.471,71.459,71.468,16000000.0
2006-04-05 04:34:00,71.468,71.468,71.451,71.451,12800000.0
2006-04-05 04:35:00,71.446,71.446,71.432,71.432,12800000.0
2006-04-05 04:36:00,71.433,71.433,71.424,71.424,6400000.0
2006-04-05 04:38:00,71.439,71.443,71.434,71.438,9600000.0
2006-04-05 04:39:00,71.431,71.449,71.427,71.444,12800000.0
2006-04-05 04:42:00,71.448,71.449,71.428,71.443,12800000.0
2006-04-05 04:43:00,71.451,71.454,71.444,71.454,13200000.0
2006-04-05 04:44:00,71.461,71.461,71.448,71.448,9600000.0
2006-04-05 04:45:00,71.451,71.457,71.451,71.452,12800000.0
2006-04-05 04:46:00,71.456,71.461,71.445,71.461,14400000.0
2006-04-05 04:47:00,71.468,71.479,71.468,71.479,6400000.0
2006-04-05 04:48:00,71.486,71.505,71.486,71.494,12800000.0
2006-04-05 04:49:00,71.482,71.497,71.482,71.486,11200000.0
2006-04-05 04:50:00,71.491,71.491,71.472,71.472,11200000.0
2006-04-05 04:51:00,71.464,71.464,71.365,71.453,14400000.0
2006-04-05 04:53:00,71.458,71.465,71.458,71.465,9600000.0
2006-04-05 04:54:00,71.449,71.452,71.442,71.452,12800000.0
2006-04-05 04:55:00,71.453,71.454,71.448,71.454,11200000.0
2006-04-05 04:58:00,71.453,71.453,71.443,71.443,8000000.0
2006-04-05 04:59:00,71.451,71.451,71.436,71.436,12800000.0
2006-04-05 05:01:00,71.428,71.428,71.408,71.423,14400000.0
2006-04-05 05:03:00,71.438,71.45,71.434,71.44,12800000.0
2006-04-05 05:04:00,71.446,71.448,71.438,71.445,8000000.0
2006-04-05 05:06:00,71.433,71.433,71.4,71.4,11200000.0
2006-04-05 05:07:00,71.385,71.403,71.385,71.403,14400000.0
2006-04-05 05:08:00,71.394,71.394,71.355,71.375,11200000.0
2006-04-05 05:09:00,71.363,71.364,71.353,71.358,17600000.0
2006-04-05 05:10:00,71.377,71.386,71.364,71.386,12800000.0
2006-04-05 05:11:00,71.374,71.374,71.359,71.359,12800000.0
2006-04-05 05:12:00,71.368,71.368,71.358,71.363,12800000.0
2006-04-05 05:13:00,71.36,71.36,71.338,71.34,12800000.0
2006-04-05 05:14:00,71.351,71.37,71.351,71.37,14400000.0
2006-04-05 05:15:00,71.365,71.373,71.351,71.364,16000000.0
2006-04-05 05:16:00,71.362,71.364,71.304,71.361,16000000.0
2006-04-05 05:17:00,71.36,71.365,71.355,71.359,11200000.0
2006-04-05 05:19:00,71.361,71.375,71.361,71.372,16000000.0
2006-04-05 05:20:00,71.366,71.374,71.355,71.355,11200000.0
2006-04-05 05:21:00,71.35,71.364,71.346,71.364,12800000.0
2006-04-05 05:22:00,71.356,71.357,71.352,71.357,11200000.0
2006-04-05 05:23:00,71.349,71.357,71.348,71.348,12800000.0
2006-04-05 05:24:00,71.345,71.35,71.339,71.339,11200000.0
2006-04-05 05:25:00,71.348,71.365,71.348,71.362,12800000.0
2006-04-05 05:26:00,71.373,71.38,71.373,71.377,12800000.0
2006-04-05 05:27:00,71.367,71.373,71.364,71.373,12800000.0
2006-04-05 05:28:00,71.369,71.371,71.362,71.368,11200000.0
2006-04-05 05:29:00,71.352,71.361,71.352,71.352,11200000.0
2006-04-05 05:30:00,71.355,71.355,71.331,71.336,16000000.0
2006-04-05 05:31:00,71.336,71.35,71.335,71.35,17600000.0
2006-04-05 05:32:00,71.342,71.353,71.342,71.347,12800000.0
2006-04-05 05:33:00,71.343,71.344,71.333,71.333,9600000.0
2006-04-05 05:34:00,71.334,71.341,71.334,71.34,15400000.0
2006-04-05 05:35:00,71.338,71.344,71.333,71.344,11200000.0
2006-04-05 05:36:00,71.361,71.366,71.353,71.353,16000000.0
2006-04-05 05:37:00,71.355,71.363,71.355,71.362,11200000.0
2006-04-05 05:38:00,71.365,71.368,71.347,71.368,16000000.0
2006-04-05 05:39:00,71.361,71.362,71.353,71.36,11200000.0
2006-04-05 05:41:00,71.354,71.354,71.346,71.347,12800000.0
2006-04-05 05:42:00,71.336,71.338,71.329,71.329,11200000.0
2006-04-05 05:43:00,71.341,71.354,71.34,71.353,11200000.0
2006-04-05 05:44:00,71.364,71.369,71.364,71.364,11200000.0
2006-04-05 05:45:00,71.355,71.357,71.347,71.347,16000000.0
2006-04-05 05:46:00,71.334,71.334,71.304,71.311,17000000.0
2006-04-05 05:47:00,71.316,71.324,71.316,71.322,14400000.0
2006-04-05 05:48:00,71.327,71.327,71.307,71.316,9600000.0
2006-04-05 05:50:00,71.326,71.333,71.319,71.319,11200000.0
2006-04-05 05:51:00,71.329,71.329,71.321,71.323,11200000.0
2006-04-05 05:52:00,71.331,71.336,71.322,71.333,12800000.0
2006-04-05 05:53:00,71.317,71.334,71.317,71.329,17600000.0
2006-04-05 05:54:00,71.323,71.329,71.318,71.322,9600000.0
2006-04-05 05:56:00,71.303,71.323,71.303,71.323,12800000.0
2006-04-05 05:57:00,71.331,71.34,71.33,71.34,12800000.0
2006-04-05 05:58:00,71.344,71.347,71.26,71.339,12800000.0
2006-04-05 05:59:00,71.347,71.347,71.331,71.34,12800000.0
2006-04-05 06:00:00,71.354,71.354,71.351,71.353,8000000.0
2006-04-05 06:01:00,71.383,71.397,71.369,71.397,11200000.0
2006-04-05 06:02:00,71.398,71.398,71.361,71.361,12800000.0
2006-04-05 06:03:00,71.381,71.39,71.376,71.389,11600000.0
2006-04-05 06:04:00,71.385,71.39,71.374,71.384,16000000.0
2006-04-05 06:05:00,71.374,71.374,71.359,71.363,14400000.0
2006-04-05 06:07:00,71.361,71.365,71.357,71.363,11200000.0
2006-04-05 06:08:00,71.359,71.37,71.358,71.37,11200000.0
2006-04-05 06:09:00,71.368,71.368,71.336,71.336,11200000.0
2006-04-05 06:10:00,71.333,71.338,71.247,71.327,11200000.0
2006-04-05 06:11:00,71.328,71.335,71.324,71.335,17600000.0
2006-04-05 06:13:00,71.337,71.344,71.32,71.336,12800000.0
2006-04-05 06:14:00,71.342,71.342,71.327,71.335,12800000.0
2006-04-05 06:15:00,71.334,71.34,71.334,71.338,8000000.0
2006-04-05 06:17:00,71.33,71.33,71.321,71.33,12800000.0
2006-04-05 06:18:00,71.331,71.331,71.317,71.317,12800000.0
2006-04-05 06:19:00,71.315,71.315,71.307,71.31,12800000.0
2006-04-05 06:20:00,71.309,71.317,71.305,71.305,16000000.0
2006-04-05 06:22:00,71.307,71.315,71.307,71.313,12800000.0
2006-04-05 06:23:00,71.315,71.316,71.302,71.302,8000000.0
2006-04-05 06:25:00,71.3,71.321,71.291,71.321,12800000.0
2006-04-05 06:26:00,71.32,71.32,71.297,71.302,12800000.0
2006-04-05 06:27:00,71.307,71.314,71.294,71.314,14400000.0
2006-04-05 06:28:00,71.305,71.306,71.279,71.279,8000000.0
2006-04-05 06:29:00,71.282,71.291,71.282,71.285,11200000.0
2006-04-05 06:30:00,71.278,71.283,71.271,71.275,14400000.0
2006-04-05 06:31:00,71.27,71.279,71.265,71.279,14400000.0
2006-04-05 06:32:00,71.279,71.29,71.269,71.281,12800000.0
2006-04-05 06:34:00,71.255,71.276,71.255,71.274,12800000.0
2006-04-05 06:35:00,71.284,71.306,71.284,71.306,12800000.0
2006-04-05 06:36:00,71.317,71.338,71.313,71.336,14400000.0
2006-04-05 06:37:00,71.356,71.361,71.339,71.344,12800000.0
2006-04-05 06:38:00,71.342,71.351,71.334,71.351,16000000.0
2006-04-05 06:39:00,71.376,71.376,71.361,71.37,11200000.0
2006-04-05 06:40:00,71.369,71.375,71.363,71.375,9600000.0
2006-04-05 06:41:00,71.374,71.374,71.362,71.364,12800000.0
2006-04-05 06:42:00,71.365,71.372,71.363,71.372,9600000.0
2006-04-05 06:43:00,71.318,71.384,71.318,71.373,15400000.0
2006-04-05 06:44:00,71.358,71.358,71.341,71.342,17600000.0
2006-04-05 06:45:00,71.34,71.363,71.332,71.359,17600000.0
2006-04-05 06:46:00,71.363,71.363,71.357,71.36,12800000.0
2006-04-05 06:47:00,71.357,71.357,71.338,71.338,12800000.0
2006-04-05 06:48:00,71.356,71.379,71.356,71.377,17600000.0
2006-04-05 06:49:00,71.377,71.383,71.373,71.377,17600000.0
2006-04-05 06:50:00,71.36,71.376,71.36,71.372,14400000.0
2006-04-05 06:51:00,71.368,71.369,71.361,71.361,12800000.0
2006-04-05 06:52:00,71.364,71.366,71.36,71.361,12800000.0
2006-04-05 06:53:00,71.353,71.357,71.345,71.357,17000000.0
2006-04-05 06:54:00,71.359,71.365,71.357,71.365,14400000.0
2006-04-05 06:55:00,71.357,71.368,71.357,71.368,9600000.0
2006-04-05 06:56:00,71.365,71.378,71.365,71.378,11200000.0
2006-04-05 06:57:00,71.378,71.378,71.363,71.375,14400000.0
2006-04-05 06:58:00,71.381,71.388,71.379,71.388,12800000.0
2006-04-05 06:59:00,71.382,71.386,71.363,71.386,12800000.0
2006-04-05 07:00:00,71.39,71.39,71.378,71.387,16000000.0
2006-04-05 07:01:00,71.384,71.391,71.381,71.384,17600000.0
2006-04-05 07:02:00,71.383,71.388,71.381,71.388,12800000.0
2006-04-05 07:03:00,71.392,71.478,71.392,71.478,12800000.0
2006-04-05 07:04:00,71.458,71.469,71.448,71.469,12800000.0
2006-04-05 07:05:00,71.441,71.441,71.407,71.417,11200000.0
2006-04-05 07:06:00,71.418,71.427,71.415,71.427,12800000.0
2006-04-05 07:07:00,71.437,71.438,71.432,71.432,11200000.0
2006-04-05 07:08:00,71.433,71.446,71.433,71.44,16000000.0
2006-04-05 07:09:00,71.457,71.46,71.449,71.449,12800000.0
2006-04-05 07:10:00,71.443,71.461,71.443,71.452,9600000.0
2006-04-05 07:11:00,71.452,71.452,71.44,71.447,12800000.0
2006-04-05 07:12:00,71.441,71.458,71.441,71.458,12800000.0
2006-04-05 07:13:00,71.46,71.46,71.427,71.427,12800000.0
2006-04-05 07:14:00,71.409,71.438,71.409,71.438,11200000.0
2006-04-05 07:15:00,71.443,71.46,71.443,71.448,11200000.0
2006-04-05 07:16:00,71.445,71.455,71.445,71.455,11200000.0
2006-04-05 07:18:00,71.455,71.455,71.442,71.454,17600000.0
2006-04-05 07:19:00,71.453,71.455,71.445,71.449,12800000.0
2006-04-05 07:20:00,71.453,71.462,71.451,71.46,12800000.0
2006-04-05 07:21:00,71.47,71.484,71.47,71.479,12800000.0
2006-04-05 07:22:00,71.482,71.489,71.474,71.489,17600000.0
2006-04-05 07:23:00,71.478,71.478,71.463,71.474,11200000.0
2006-04-05 07:24:00,71.463,71.473,71.463,71.467,14400000.0
2006-04-05 07:25:00,71.481,71.485,71.468,71.485,16000000.0
2006-04-05 07:26:00,71.488,71.511,71.488,71.511,3200000.0
2006-04-05 07:27:00,71.547,71.548,71.532,71.548,16000000.0
2006-04-05 07:28:00,71.536,71.549,71.536,71.549,14400000.0
2006-04-05 07:29:00,71.534,71.534,71.499,71.499,11200000.0
2006-04-05 07:30:00,71.509,71.521,71.509,71.509,11200000.0
2006-04-05 07:31:00,71.508,71.51,71.492,71.492,17600000.0
2006-04-05 07:32:00,71.519,71.535,71.519,71.535,17600000.0
2006-04-05 07:33:00,71.535,71.538,71.521,71.538,17600000.0
2006-04-05 07:34:00,71.54,71.54,71.526,71.526,12200000.0
2006-04-05 07:35:00,71.524,71.545,71.523,71.545,16400000.0
2006-04-05 07:36:00,71.502,71.527,71.502,71.527,11200000.0
2006-04-05 07:37:00,71.521,71.521,71.509,71.511,11200000.0
2006-04-05 07:38:00,71.521,71.521,71.505,71.509,12800000.0
2006-04-05 07:39:00,71.51,71.513,71.495,71.495,11200000.0
2006-04-05 07:40:00,71.483,71.483,71.463,71.464,11200000.0
2006-04-05 07:41:00,71.478,71.491,71.466,71.466,12800000.0
2006-04-05 07:42:00,71.47,71.47,71.464,71.467,12800000.0
2006-04-05 07:43:00,71.47,71.479,71.468,71.476,12800000.0
2006-04-05 07:44:00,71.482,71.482,71.461,71.461,11200000.0
2006-04-05 07:45:00,71.454,71.454,71.428,71.428,11200000.0
2006-04-05 07:46:00,71.433,71.436,71.423,71.423,11200000.0
2006-04-05 07:47:00,71.424,71.45,71.424,71.441,14400000.0
2006-04-05 07:48:00,71.449,71.468,71.449,71.465,14400000.0
2006-04-05 07:49:00,71.441,71.441,71.424,71.44,17600000.0
2006-04-05 07:50:00,71.433,71.434,71.419,71.419,8000000.0
2006-04-05 07:51:00,71.437,71.457,71.437,71.452,12800000.0
2006-04-05 07:52:00,71.448,71.47,71.448,71.47,17600000.0
2006-04-05 07:53:00,71.475,71.484,71.472,71.484,12800000.0
2006-04-05 07:54:00,71.485,71.49,71.484,71.49,11200000.0
2006-04-05 07:55:00,71.484,71.492,71.47,71.492,12800000.0
2006-04-05 07:56:00,71.481,71.482,71.468,71.471,15400000.0
2006-04-05 07:57:00,71.471,71.487,71.471,71.487,11200000.0
2006-04-05 07:58:00,71.492,71.493,71.481,71.493,11200000.0
2006-04-05 07:59:00,71.477,71.481,71.455,71.455,12800000.0
2006-04-05 08:00:00,71.453,71.453,71.441,71.441,8000000.0
2006-04-05 08:01:00,71.437,71.449,71.437,71.449,8000000.0
2006-04-05 08:02:00,71.456,71.456,71.449,71.453,8000000.0
2006-04-05 08:03:00,71.454,71.459,71.45,71.458,10600000.0
2006-04-05 08:04:00,71.463,71.472,71.461,71.465,17600000.0
2006-04-05 08:05:00,71.466,71.476,71.466,71.473,14400000.0
2006-04-05 08:06:00,71.47,71.47,71.465,71.465,3200000.0
2006-04-05 08:07:00,71.463,71.464,71.457,71.464,11200000.0
2006-04-05 08:08:00,71.438,71.442,71.436,71.438,17600000.0
2006-04-05 08:09:00,71.454,71.459,71.446,71.446,12800000.0
2006-04-05 08:10:00,71.445,71.483,71.445,71.483,12800000.0
2006-04-05 08:11:00,71.489,71.489,71.463,71.471,11200000.0
2006-04-05 08:12:00,71.464,71.476,71.464,71.472,16000000.0
2006-04-05 08:13:00,71.481,71.49,71.481,71.484,11200000.0
2006-04-05 08:14:00,71.479,71.479,71.455,71.455,12800000.0
2006-04-05 08:15:00,71.459,71.459,71.434,71.439,16000000.0
2006-04-05 08:16:00,71.453,71.461,71.446,71.461,11200000.0
2006-04-05 08:17:00,71.444,71.457,71.444,71.457,12800000.0
2006-04-05 08:19:00,71.467,71.468,71.456,71.462,14400000.0
2006-04-05 08:20:00,71.482,71.492,71.471,71.471,15400000.0
2006-04-05 08:21:00,71.455,71.458,71.44,71.443,17600000.0
2006-04-05 08:22:00,71.448,71.459,71.448,71.453,11200000.0
2006-04-05 08:23:00,71.454,71.454,71.442,71.442,11200000.0
2006-04-05 08:24:00,71.464,71.464,71.458,71.458,9600000.0
2006-04-05 08:25:00,71.452,71.455,71.45,71.454,12800000.0
2006-04-05 08:26:00,71.461,71.466,71.373,71.466,8000000.0
2006-04-05 08:28:00,71.47,71.474,71.452,71.472,11200000.0
2006-04-05 08:29:00,71.471,71.471,71.461,71.469,14400000.0
2006-04-05 08:30:00,71.46,71.46,71.441,71.441,11200000.0
2006-04-05 08:31:00,71.45,71.46,71.45,71.454,12800000.0
2006-04-05 08:32:00,71.442,71.444,71.439,71.439,11200000.0
2006-04-05 08:33:00,71.438,71.452,71.438,71.446,11200000.0
2006-04-05 08:34:00,71.482,71.493,71.482,71.489,9600000.0
2006-04-05 08:35:00,71.49,71.497,71.473,71.473,17600000.0
2006-04-05 08:36:00,71.477,71.499,71.477,71.499,17600000.0
2006-04-05 08:37:00,71.491,71.491,71.481,71.485,11200000.0
2006-04-05 08:38:00,71.484,71.498,71.484,71.498,11200000.0
2006-04-05 08:39:00,71.462,71.498,71.462,71.498,16000000.0
2006-04-05 08:40:00,71.497,71.504,71.493,71.493,16000000.0
2006-04-05 08:41:00,71.496,71.519,71.496,71.519,17600000.0
2006-04-05 08:42:00,71.523,71.543,71.523,71.543,12800000.0
2006-04-05 08:43:00,71.543,71.546,71.531,71.535,13200000.0
2006-04-05 08:44:00,71.505,71.505,71.489,71.489,12800000.0
2006-04-05 08:45:00,71.479,71.496,71.47,71.493,16000000.0
2006-04-05 08:46:00,71.5,71.515,71.5,71.513,11200000.0
2006-04-05 08:47:00,71.533,71.537,71.516,71.527,10600000.0
2006-04-05 08:48:00,71.545,71.545,71.532,71.54,12800000.0
2006-04-05 08:49:00,71.552,71.554,71.543,71.55,17600000.0
2006-04-05 08:51:00,71.557,71.579,71.557,71.574,17600000.0
2006-04-05 08:52:00,71.588,71.591,71.575,71.591,11600000.0
2006-04-05 08:53:00,71.596,71.596,71.584,71.586,16000000.0
2006-04-05 08:54:00,71.592,71.6,71.585,71.59,9600000.0
2006-04-05 08:55:00,71.603,71.617,71.603,71.611,16000000.0
2006-04-05 08:56:00,71.614,71.614,71.599,71.603,11200000.0
2006-04-05 08:57:00,71.587,71.603,71.587,71.592,11200000.0
2006-04-05 08:58:00,71.592,71.596,71.592,71.593,9600000.0
2006-04-05 08:59:00,71.578,71.578,71.552,71.552,12800000.0
2006-04-05 09:00:00,71.551,71.56,71.546,71.56,17600000.0
2006-04-05 09:01:00,71.561,71.565,71.549,71.549,11200000.0
2006-04-05 09:02:00,71.55,71.554,71.54,71.547,11200000.0
2006-04-05 09:03:00,71.533,71.533,71.509,71.519,16000000.0
2006-04-05 09:04:00,71.505,71.516,71.505,71.513,11200000.0
2006-04-05 09:05:00,71.512,71.514,71.506,71.514,11200000.0
2006-04-05 09:06:00,71.518,71.524,71.51,71.523,13200000.0
2006-04-05 09:07:00,71.516,71.522,71.509,71.509,12800000.0
2006-04-05 09:08:00,71.509,71.515,71.503,71.515,12800000.0
2006-04-05 09:09:00,71.514,71.514,71.497,71.502,17600000.0
2006-04-05 09:10:00,71.508,71.519,71.508,71.519,12800000.0
2006-04-05 09:11:00,71.524,71.532,71.52,71.532,12800000.0
2006-04-05 09:12:00,71.517,71.52,71.511,71.52,12200000.0
2006-04-05 09:13:00,71.523,71.536,71.523,71.528,11200000.0
2006-04-05 09:14:00,71.528,71.54,71.516,71.538,11200000.0
2006-04-05 09:15:00,71.541,71.562,71.541,71.562,11200000.0
2006-04-05 09:16:00,71.551,71.556,71.541,71.546,12800000.0
2006-04-05 09:18:00,71.54,71.54,71.501,71.501,14400000.0
2006-04-05 09:19:00,71.487,71.492,71.481,71.492,13200000.0
2006-04-05 09:20:00,71.492,71.505,71.472,71.505,16000000.0
2006-04-05 09:21:00,71.502,71.502,71.491,71.497,11200000.0
2006-04-05 09:22:00,71.5,71.504,71.496,71.501,17600000.0
2006-04-05 09:23:00,71.498,71.516,71.498,71.516,12800000.0
2006-04-05 09:24:00,71.419,71.504,71.419,71.498,11200000.0
2006-04-05 09:25:00,71.511,71.515,71.508,71.511,12800000.0
2006-04-05 09:26:00,71.516,71.523,71.508,71.514,11200000.0
2006-04-05 09:27:00,71.504,71.508,71.504,71.504,11200000.0
2006-04-05 09:28:00,71.489,71.498,71.489,71.494,12800000.0
2006-04-05 09:29:00,71.5,71.511,71.5,71.511,11200000.0
2006-04-05 09:30:00,71.506,71.542,71.506,71.542,12800000.0
2006-04-05 09:31:00,71.557,71.561,71.557,71.558,12800000.0
2006-04-05 09:32:00,71.559,71.579,71.558,71.564,14400000.0
2006-04-05 09:33:00,71.578,71.579,71.571,71.576,12800000.0
2006-04-05 09:34:00,71.588,71.641,71.588,71.641,11200000.0
2006-04-05 09:35:00,71.643,71.652,71.632,71.652,12800000.0
2006-04-05 09:36:00,71.669,71.689,71.667,71.67,17600000.0
2006-04-05 09:37:00,71.65,71.656,71.591,71.638,16000000.0
2006-04-05 09:38:00,71.635,71.648,71.63,71.646,11200000.0
2006-04-05 09:39:00,71.672,71.672,71.653,71.653,13200000.0
2006-04-05 09:40:00,71.648,71.649,71.628,71.641,14400000.0
2006-04-05 09:41:00,71.633,71.64,71.632,71.632,11200000.0
2006-04-05 09:42:00,71.608,71.61,71.595,71.599,16000000.0
2006-04-05 09:43:00,71.584,71.584,71.57,71.573,12800000.0
2006-04-05 09:44:00,71.576,71.581,71.566,71.566,12800000.0
2006-04-05 09:45:00,71.584,71.584,71.566,71.566,12800000.0
2006-04-05 09:46:00,71.576,71.624,71.576,71.624,11200000.0
2006-04-05 09:47:00,71.606,71.606,71.592,71.592,12800000.0
2006-04-05 09:48:00,71.608,71.619,71.605,71.616,11200000.0
2006-04-05 09:49:00,71.622,71.629,71.616,71.616,12800000.0
2006-04-05 09:50:00,71.606,71.606,71.598,71.599,15400000.0
2006-04-05 09:51:00,71.598,71.606,71.598,71.604,16000000.0
2006-04-05 09:52:00,71.596,71.596,71.582,71.587,14400000.0
2006-04-05 09:53:00,71.57,71.583,71.57,71.582,12800000.0
2006-04-05 09:54:00,71.59,71.59,71.571,71.571,17600000.0
2006-04-05 09:55:00,71.544,71.546,71.537,71.542,11200000.0
2006-04-05 09:56:00,71.553,71.553,71.541,71.542,14400000.0
2006-04-05 09:57:00,71.564,71.565,71.557,71.561,17600000.0
2006-04-05 09:58:00,71.59,71.614,71.507,71.566,17600000.0
2006-04-05 09:59:00,71.551,71.552,71.534,71.541,17000000.0
2006-04-05 10:00:00,71.554,71.554,71.539,71.547,11200000.0
2006-04-05 10:01:00,71.531,71.546,71.525,71.525,12800000.0
2006-04-05 10:02:00,71.524,71.528,71.519,71.522,16000000.0
2006-04-05 10:03:00,71.518,71.525,71.512,71.524,11200000.0
2006-04-05 10:04:00,71.521,71.521,71.513,71.513,8000000.0
2006-04-05 10:05:00,71.498,71.508,71.492,71.497,14400000.0
2006-04-05 10:06:00,71.502,71.519,71.502,71.515,16000000.0
2006-04-05 10:07:00,71.511,71.524,71.502,71.51,12800000.0
2006-04-05 10:08:00,71.5,71.5,71.488,71.492,11200000.0
2006-04-05 10:09:00,71.478,71.48,71.436,71.436,12800000.0
2006-04-05 10:10:00,71.417,71.417,71.391,71.398,17600000.0
2006-04-05 10:11:00,71.393,71.399,71.389,71.399,11200000.0
2006-04-05 10:12:00,71.419,71.426,71.41,71.426,12800000.0
2006-04-05 10:13:00,71.423,71.43,71.418,71.418,12800000.0
2006-04-05 10:14:00,71.416,71.425,71.412,71.425,11200000.0
2006-04-05 10:15:00,71.431,71.466,71.431,71.459,12800000.0
2006-04-05 10:16:00,71.466,71.473,71.459,71.459,12800000.0
2006-04-05 10:17:00,71.448,71.457,71.448,71.453,11200000.0
2006-04-05 10:18:00,71.447,71.462,71.432,71.462,11200000.0
2006-04-05 10:19:00,71.469,71.476,71.467,71.476,11200000.0
2006-04-05 10:20:00,71.486,71.486,71.472,71.48,17600000.0
2006-04-05 10:21:00,71.479,71.496,71.479,71.494,16000000.0
2006-04-05 10:22:00,71.491,71.504,71.491,71.498,11200000.0
2006-04-05 10:23:00,71.493,71.495,71.483,71.488,11200000.0
2006-04-05 10:24:00,71.473,71.473,71.459,71.459,12800000.0
2006-04-05 10:25:00,71.451,71.451,71.435,71.437,11200000.0
2006-04-05 10:26:00,71.43,71.435,71.422,71.435,8000000.0
2006-04-05 10:27:00,71.447,71.477,71.447,71.477,11200000.0
2006-04-05 10:28:00,71.474,71.474,71.461,71.464,12800000.0
2006-04-05 10:29:00,71.47,71.472,71.454,71.454,11200000.0
2006-04-05 10:30:00,71.447,71.447,71.417,71.417,8000000.0
2006-04-05 10:31:00,71.391,71.404,71.39,71.402,12800000.0
2006-04-05 10:32:00,71.419,71.435,71.419,71.43,18000000.0
2006-04-05 10:33:00,71.453,71.481,71.453,71.481,11200000.0
2006-04-05 10:34:00,71.475,71.477,71.468,71.468,11200000.0
2006-04-05 10:35:00,71.461,71.464,71.453,71.464,11200000.0
2006-04-05 10:36:00,71.468,71.477,71.468,71.477,11200000.0
2006-04-05 10:37:00,71.498,71.503,71.407,71.494,11200000.0
2006-04-05 10:38:00,71.494,71.502,71.483,71.502,12800000.0
2006-04-05 10:39:00,71.492,71.503,71.492,71.503,11200000.0
2006-04-05 10:40:00,71.505,71.525,71.505,71.516,16000000.0
2006-04-05 10:41:00,71.51,71.516,71.51,71.512,12800000.0
2006-04-05 10:42:00,71.518,71.527,71.514,71.527,11200000.0
2006-04-05 10:43:00,71.521,71.521,71.513,71.515,11200000.0
2006-04-05 10:44:00,71.509,71.511,71.503,71.511,12800000.0
2006-04-05 10:45:00,71.505,71.51,71.49,71.497,12800000.0
2006-04-05 10:46:00,71.492,71.496,71.492,71.496,12800000.0
2006-04-05 10:47:00,71.494,71.494,71.466,71.485,12800000.0
2006-04-05 10:48:00,71.485,71.509,71.485,71.509,12800000.0
2006-04-05 10:49:00,71.525,71.594,71.525,71.594,11200000.0
2006-04-05 10:50:00,71.575,71.575,71.55,71.55,15400000.0
2006-04-05 10:51:00,71.564,71.578,71.559,71.578,17600000.0
2006-04-05 10:52:00,71.583,71.603,71.583,71.603,11200000.0
2006-04-05 10:53:00,71.603,71.609,71.587,71.592,11200000.0
2006-04-05 10:54:00,71.61,71.622,71.602,71.622,17000000.0
2006-04-05 10:55:00,71.624,71.632,71.62,71.623,11200000.0
2006-04-05 10:56:00,71.628,71.631,71.622,71.625,17600000.0
2006-04-05 10:57:00,71.619,71.619,71.602,71.615,15400000.0
2006-04-05 10:59:00,71.605,71.615,71.603,71.607,11200000.0
2006-04-05 11:00:00,71.613,71.613,71.601,71.61,12800000.0
2006-04-05 11:01:00,71.609,71.609,71.598,71.601,12800000.0
2006-04-05 11:02:00,71.629,71.64,71.629,71.638,16000000.0
2006-04-05 11:03:00,71.662,71.662,71.642,71.65,12800000.0
2006-04-05 11:04:00,71.662,71.674,71.659,71.674,14400000.0
2006-04-05 11:05:00,71.676,71.701,71.676,71.701,17600000.0
2006-04-05 11:06:00,71.704,71.705,71.691,71.705,17600000.0
2006-04-05 11:07:00,71.7,71.701,71.678,71.701,17600000.0
2006-04-05 11:08:00,71.638,71.703,71.638,71.697,11200000.0
2006-04-05 11:10:00,71.708,71.709,71.693,71.693,12800000.0
2006-04-05 11:11:00,71.701,71.714,71.701,71.713,11200000.0
2006-04-05 11:12:00,71.706,71.706,71.686,71.686,17600000.0
2006-04-05 11:13:00,71.696,71.703,71.68,71.699,14400000.0
2006-04-05 11:14:00,71.711,71.725,71.711,71.725,11200000.0
2006-04-05 11:15:00,71.74,71.744,71.731,71.744,11200000.0
2006-04-05 11:16:00,71.746,71.76,71.741,71.76,12800000.0
2006-04-05 11:17:00,71.774,71.79,71.774,71.79,11200000.0
2006-04-05 11:18:00,71.786,71.786,71.76,71.761,12800000.0
2006-04-05 11:19:00,71.76,71.76,71.743,71.743,17600000.0
2006-04-05 11:20:00,71.74,71.741,71.724,71.724,12800000.0
2006-04-05 11:21:00,71.71,71.721,71.709,71.717,14400000.0
2006-04-05 11:22:00,71.72,71.733,71.72,71.732,12800000.0
2006-04-05 11:23:00,71.741,71.746,71.737,71.737,11200000.0
2006-04-05 11:26:00,71.747,71.754,71.741,71.754,14400000.0
2006-04-05 11:27:00,71.736,71.736,71.718,71.721,11200000.0
2006-04-05 11:28:00,71.713,71.727,71.713,71.727,14400000.0
2006-04-05 11:29:00,71.729,71.735,71.726,71.735,14400000.0
2006-04-05 11:30:00,71.732,71.741,71.73,71.732,14400000.0
2006-04-05 11:31:00,71.73,71.734,71.725,71.729,11200000.0
2006-04-05 11:32:00,71.736,71.745,71.736,71.745,17000000.0
2006-04-05 11:33:00,71.735,71.736,71.723,71.723,12800000.0
2006-04-05 11:34:00,71.733,71.744,71.731,71.731,12800000.0
2006-04-05 11:35:00,71.755,71.796,71.755,71.789,11200000.0
2006-04-05 11:36:00,71.772,71.78,71.768,71.78,12800000.0
2006-04-05 11:37:00,71.783,71.784,71.729,71.729,10600000.0
2006-04-05 11:38:00,71.719,71.744,71.719,71.744,11200000.0
2006-04-05 11:39:00,71.741,71.758,71.733,71.754,11200000.0
2006-04-05 11:40:00,71.748,71.757,71.747,71.754,11200000.0
2006-04-05 11:41:00,71.748,71.758,71.741,71.741,16000000.0
2006-04-05 11:42:00,71.75,71.792,71.75,71.792,17600000.0
2006-04-05 11:43:00,71.811,71.834,71.801,71.834,11200000.0
2006-04-05 11:44:00,71.811,71.811,71.784,71.784,11200000.0
2006-04-05 11:45:00,71.795,71.795,71.783,71.793,14400000.0
2006-04-05 11:46:00,71.8,71.8,71.778,71.789,11200000.0
2006-04-05 11:47:00,71.796,71.801,71.781,71.795,17600000.0
2006-04-05 11:48:00,71.798,71.804,71.786,71.804,11200000.0
2006-04-05 11:49:00,71.814,71.833,71.814,71.818,12800000.0
2006-04-05 11:50:00,71.815,71.815,71.799,71.799,12800000.0
2006-04-05 11:51:00,71.788,71.796,71.785,71.792,11200000.0
2006-04-05 11:52:00,71.791,71.791,71.777,71.781,11200000.0
2006-04-05 11:53:00,71.775,71.775,71.758,71.762,16000000.0
2006-04-05 11:54:00,71.762,71.762,71.751,71.761,14400000.0
2006-04-05 11:55:00,71.74,71.74,71.67,71.73,11200000.0
2006-04-05 11:56:00,71.704,71.706,71.677,71.677,12800000.0
2006-04-05 11:57:00,71.701,71.725,71.701,71.72,12800000.0
2006-04-05 11:58:00,71.728,71.741,71.723,71.739,11200000.0
2006-04-05 11:59:00,71.747,71.75,71.739,71.739,11200000.0
2006-04-05 12:00:00,71.749,71.764,71.749,71.763,11200000.0
2006-04-05 12:01:00,71.781,71.785,71.778,71.778,11200000.0
2006-04-05 12:02:00,71.775,71.779,71.772,71.772,14400000.0
2006-04-05 12:03:00,71.766,71.766,71.75,71.763,11200000.0
2006-04-05 12:04:00,71.747,71.751,71.739,71.751,17600000.0
2006-04-05 12:05:00,71.753,71.779,71.753,71.779,17600000.0
2006-04-05 12:06:00,71.793,71.828,71.793,71.827,12800000.0
2006-04-05 12:07:00,71.83,71.832,71.823,71.825,11200000.0
2006-04-05 12:08:00,71.818,71.825,71.806,71.807,11200000.0
2006-04-05 12:09:00,71.805,71.812,71.804,71.804,14400000.0
2006-04-05 12:10:00,71.799,71.822,71.799,71.814,11200000.0
2006-04-05 12:11:00,71.823,71.823,71.813,71.818,12800000.0
2006-04-05 12:13:00,71.809,71.809,71.789,71.791,11200000.0
2006-04-05 12:14:00,71.806,71.821,71.806,71.821,12800000.0
2006-04-05 12:15:00,71.825,71.825,71.819,71.819,12800000.0
2006-04-05 12:16:00,71.817,71.836,71.817,71.826,12800000.0
2006-04-05 12:17:00,71.825,71.825,71.761,71.81,17600000.0
2006-04-05 12:18:00,71.806,71.807,71.784,71.8,16000000.0
2006-04-05 12:19:00,71.792,71.792,71.768,71.79,12800000.0
2006-04-05 12:20:00,71.796,71.796,71.778,71.783,14400000.0
2006-04-05 12:21:00,71.788,71.807,71.788,71.807,11200000.0
2006-04-05 12:22:00,71.808,71.812,71.801,71.811,16000000.0
2006-04-05 12:23:00,71.816,71.843,71.816,71.842,14400000.0
2006-04-05 12:24:00,71.846,71.853,71.842,71.842,12800000.0
2006-04-05 12:26:00,71.84,71.84,71.819,71.819,11200000.0
2006-04-05 12:27:00,71.817,71.824,71.817,71.824,11200000.0
2006-04-05 12:28:00,71.818,71.826,71.811,71.825,12800000.0
2006-04-05 12:29:00,71.83,71.839,71.828,71.839,17600000.0
2006-04-05 12:30:00,71.838,71.854,71.838,71.854,17600000.0
2006-04-05 12:31:00,71.853,71.861,71.848,71.858,12800000.0
2006-04-05 12:32:00,71.858,71.868,71.858,71.866,12800000.0
2006-04-05 12:33:00,71.87,71.87,71.859,71.865,14400000.0
2006-04-05 12:34:00,71.865,71.874,71.86,71.861,12800000.0
2006-04-05 12:35:00,71.857,71.864,71.857,71.862,11200000.0
2006-04-05 12:36:00,71.872,71.88,71.872,71.875,11200000.0
2006-04-05 12:37:00,71.864,71.867,71.849,71.855,10600000.0
2006-04-05 12:38:00,71.85,71.85,71.75,71.839,17600000.0
2006-04-05 12:39:00,71.833,71.842,71.831,71.832,16000000.0
2006-04-05 12:40:00,71.829,71.839,71.817,71.837,16000000.0
2006-04-05 12:41:00,71.84,71.846,71.838,71.838,12800000.0
2006-04-05 12:42:00,71.822,71.822,71.812,71.812,14400000.0
2006-04-05 12:44:00,71.802,71.809,71.792,71.806,17600000.0
2006-04-05 12:45:00,71.821,71.821,71.806,71.81,16000000.0
2006-04-05 12:46:00,71.8,71.82,71.8,71.82,12800000.0
2006-04-05 12:47:00,71.812,71.812,71.793,71.804,12800000.0
2006-04-05 12:48:00,71.785,71.789,71.769,71.789,12800000.0
2006-04-05 12:49:00,71.775,71.777,71.767,71.771,16000000.0
2006-04-05 12:52:00,71.749,71.754,71.744,71.754,11200000.0
2006-04-05 12:53:00,71.752,71.767,71.752,71.767,10600000.0
2006-04-05 12:54:00,71.78,71.786,71.777,71.777,12800000.0
2006-04-05 12:55:00,71.783,71.799,71.783,71.79,16000000.0
2006-04-05 12:56:00,71.808,71.819,71.808,71.811,11200000.0
2006-04-05 12:57:00,71.809,71.821,71.809,71.812,11200000.0
2006-04-05 12:58:00,71.818,71.829,71.816,71.82,17600000.0
2006-04-05 12:59:00,71.822,71.831,71.822,71.824,16000000.0
2006-04-05 13:00:00,71.829,71.86,71.828,71.86,12800000.0
2006-04-05 13:02:00,71.86,71.86,71.853,71.858,12800000.0
2006-04-05 13:03:00,71.857,71.881,71.857,71.881,16000000.0
2006-04-05 13:04:00,71.891,71.904,71.889,71.889,11200000.0
2006-04-05 13:05:00,71.877,71.884,71.866,71.873,12800000.0
2006-04-05 13:06:00,71.865,71.865,71.851,71.851,3200000.0
2006-04-05 13:07:00,71.85,71.851,71.843,71.843,14400000.0
2006-04-05 13:08:00,71.844,71.85,71.84,71.85,17600000.0
2006-04-05 13:09:00,71.861,71.865,71.855,71.859,12800000.0
2006-04-05 13:10:00,71.851,71.857,71.835,71.857,16000000.0
2006-04-05 13:11:00,71.853,71.874,71.853,71.874,11200000.0
2006-04-05 13:12:00,71.882,71.884,71.876,71.876,12200000.0
2006-04-05 13:13:00,71.874,71.874,71.862,71.863,17600000.0
2006-04-05 13:14:00,71.859,71.859,71.839,71.839,12800000.0
2006-04-05 13:16:00,71.846,71.865,71.845,71.865,17600000.0
2006-04-05 13:17:00,71.858,71.872,71.858,71.872,12800000.0
2006-04-05 13:18:00,71.877,71.888,71.874,71.883,11200000.0
2006-04-05 13:19:00,71.891,71.892,71.882,71.882,16000000.0
2006-04-05 13:20:00,71.88,71.88,71.866,71.874,9600000.0
2006-04-05 13:21:00,71.884,71.894,71.87,71.894,10600000.0
2006-04-05 13:22:00,71.913,71.913,71.899,71.899,14400000.0
2006-04-05 13:23:00,71.888,71.888,71.866,71.866,12800000.0
2006-04-05 13:24:00,71.872,71.877,71.818,71.877,8000000.0
2006-04-05 13:25:00,71.878,71.893,71.878,71.887,17600000.0
2006-04-05 13:26:00,71.9,71.915,71.9,71.915,17600000.0
2006-04-05 13:27:00,71.897,71.901,71.89,71.901,12200000.0
2006-04-05 13:28:00,71.906,71.953,71.823,71.953,16000000.0
2006-04-05 13:29:00,71.989,71.989,71.955,71.955,11200000.0
2006-04-05 13:30:00,71.94,71.94,71.923,71.923,12800000.0
2006-04-05 13:31:00,71.921,71.943,71.921,71.943,11200000.0
2006-04-05 13:32:00,71.946,71.946,71.914,71.914,11200000.0
2006-04-05 13:33:00,71.885,71.888,71.878,71.878,19200000.0
2006-04-05 13:35:00,71.863,71.863,71.833,71.833,36200000.0
2006-04-05 13:36:00,71.835,71.835,71.817,71.817,17600000.0
2006-04-05 13:37:00,71.832,71.848,71.832,71.841,14400000.0
2006-04-05 13:38:00,71.841,71.848,71.832,71.848,33600000.0
2006-04-05 13:39:00,71.842,71.848,71.839,71.848,14400000.0
2006-04-05 13:40:00,71.843,71.848,71.829,71.829,39400000.0
2006-04-05 13:41:00,71.835,71.882,71.835,71.882,16000000.0
2006-04-05 13:42:00,71.872,71.872,71.834,71.834,11200000.0
2006-04-05 13:43:00,71.837,71.842,71.829,71.842,27200000.0
2006-04-05 13:44:00,71.838,71.842,71.826,71.826,33600000.0
2006-04-05 13:45:00,71.825,71.826,71.814,71.817,20200000.0
2006-04-05 13:46:00,71.815,71.815,71.784,71.785,24000000.0
2006-04-05 13:48:00,71.791,71.791,71.777,71.784,12800000.0
2006-04-05 13:49:00,71.791,71.797,71.791,71.797,17600000.0
2006-04-05 13:50:00,71.799,71.799,71.782,71.782,11200000.0
2006-04-05 13:51:00,71.789,71.795,71.789,71.795,24000000.0
2006-04-05 13:52:00,71.797,71.804,71.789,71.789,12800000.0
2006-04-05 13:53:00,71.813,71.849,71.813,71.849,17600000.0
2006-04-05 13:54:00,71.876,71.881,71.876,71.878,25600000.0
2006-04-05 13:55:00,71.868,71.871,71.852,71.852,14400000.0
2006-04-05 13:56:00,71.845,71.848,71.834,71.834,14400000.0
2006-04-05 13:57:00,71.837,71.841,71.831,71.835,28200000.0
2006-04-05 13:58:00,71.834,71.842,71.834,71.84,14400000.0
2006-04-05 13:59:00,71.843,71.852,71.841,71.844,31400000.0
2006-04-05 14:01:00,71.857,71.862,71.853,71.862,32000000.0
2006-04-05 14:02:00,71.873,71.892,71.873,71.892,14400000.0
2006-04-05 14:04:00,71.874,71.874,71.871,71.871,11200000.0
2006-04-05 14:05:00,71.868,71.868,71.85,71.85,24000000.0
2006-04-05 14:06:00,71.866,71.901,71.866,71.901,36800000.0
2006-04-05 14:07:00,71.907,71.911,71.899,71.902,40000000.0
2006-04-05 14:08:00,71.892,71.892,71.882,71.887,16000000.0
2006-04-05 14:09:00,71.881,71.888,71.871,71.882,34000000.0
2006-04-05 14:10:00,71.903,71.905,71.895,71.899,33600000.0
2006-04-05 14:11:00,71.875,71.92,71.875,71.92,14400000.0
2006-04-05 14:12:00,71.926,71.951,71.926,71.949,27600000.0
2006-04-05 14:13:00,71.958,71.961,71.951,71.961,14400000.0
2006-04-05 14:14:00,71.961,71.974,71.949,71.974,12800000.0
2006-04-05 14:15:00,71.978,71.984,71.974,71.974,28800000.0
2006-04-05 14:16:00,71.979,72.05,71.979,72.05,24400000.0
2006-04-05 14:17:00,72.039,72.04,72.023,72.038,12800000.0
2006-04-05 14:18:00,72.051,72.078,72.051,72.078,16000000.0
2006-04-05 14:19:00,72.095,72.108,72.09,72.09,12800000.0
2006-04-05 14:20:00,72.09,72.109,72.09,72.109,25600000.0
2006-04-05 14:21:00,72.125,72.128,72.072,72.072,28800000.0
2006-04-05 14:22:00,72.058,72.066,72.053,72.064,11200000.0
2006-04-05 14:23:00,72.071,72.073,72.063,72.073,48000000.0
2006-04-05 14:24:00,72.077,72.087,72.067,72.087,12800000.0
2006-04-05 14:25:00,72.086,72.106,72.086,72.098,12800000.0
2006-04-05 14:26:00,72.104,72.11,72.097,72.097,12800000.0
2006-04-05 14:29:00,72.102,72.102,72.085,72.085,36800000.0
2006-04-05 14:30:00,72.072,72.072,72.061,72.061,21800000.0
2006-04-05 14:31:00,72.057,72.06,72.054,72.054,20800000.0
2006-04-05 14:32:00,72.041,72.041,72.029,72.03,8000000.0
2006-04-05 14:33:00,72.038,72.046,72.038,72.039,24000000.0
2006-04-05 14:34:00,72.037,72.047,72.025,72.047,12800000.0
2006-04-05 14:35:00,72.054,72.082,72.054,72.08,14400000.0
2006-04-05 14:36:00,72.066,72.07,72.047,72.047,11200000.0
2006-04-05 14:37:00,72.027,72.03,72.02,72.024,11200000.0
2006-04-05 14:38:00,72.041,72.093,72.041,72.093,56000000.0
2006-04-05 14:39:00,72.082,72.082,72.06,72.073,12800000.0
2006-04-05 14:40:00,72.071,72.088,72.069,72.072,14400000.0
2006-04-05 14:41:00,72.072,72.072,72.064,72.066,56000000.0
2006-04-05 14:42:00,72.063,72.063,72.039,72.049,12800000.0
2006-04-05 14:43:00,72.057,72.068,72.057,72.068,25600000.0
2006-04-05 14:44:00,72.082,72.082,72.066,72.066,12800000.0
2006-04-05 14:45:00,72.069,72.073,72.065,72.065,11200000.0
2006-04-05 14:46:00,72.056,72.057,72.054,72.057,11200000.0
2006-04-05 14:47:00,72.054,72.066,72.047,72.066,16000000.0
2006-04-05 14:48:00,72.063,72.063,72.045,72.051,19200000.0
2006-04-05 14:49:00,72.04,72.04,72.021,72.034,32000000.0
2006-04-05 14:50:00,72.027,72.033,72.027,72.031,28800000.0
2006-04-05 14:51:00,72.038,72.046,72.028,72.046,32000000.0
2006-04-05 14:52:00,72.051,72.067,72.047,72.067,13200000.0
2006-04-05 14:53:00,72.077,72.093,72.077,72.093,17600000.0
2006-04-05 14:54:00,72.085,72.085,72.079,72.079,12800000.0
2006-04-05 14:55:00,72.072,72.073,72.063,72.073,16000000.0
2006-04-05 14:56:00,72.058,72.072,72.056,72.064,12800000.0
2006-04-05 14:57:00,72.074,72.074,72.058,72.058,12800000.0
2006-04-05 14:59:00,72.059,72.067,72.056,72.065,16000000.0
2006-04-05 15:00:00,72.074,72.077,72.067,72.076,14400000.0
2006-04-05 15:01:00,72.089,72.099,72.089,72.09,12800000.0
2006-04-05 15:02:00,72.082,72.099,72.079,72.099,27200000.0
2006-04-05 15:03:00,72.103,72.106,72.094,72.105,12800000.0
2006-04-05 15:04:00,72.117,72.124,72.115,72.123,11200000.0
2006-04-05 15:05:00,72.124,72.129,72.114,72.115,11200000.0
2006-04-05 15:06:00,72.115,72.134,72.115,72.13,11200000.0
2006-04-05 15:07:00,72.151,72.152,72.138,72.152,25600000.0
2006-04-05 15:08:00,72.183,72.199,72.183,72.199,3200000.0
2006-04-05 15:09:00,72.207,72.21,72.176,72.176,16000000.0
2006-04-05 15:10:00,72.202,72.224,72.202,72.202,12800000.0
2006-04-05 15:11:00,72.204,72.207,72.196,72.201,32000000.0
2006-04-05 15:12:00,72.197,72.197,72.169,72.174,12800000.0
2006-04-05 15:13:00,72.171,72.176,72.154,72.154,45200000.0
2006-04-05 15:14:00,72.154,72.165,72.154,72.159,35200000.0
2006-04-05 15:15:00,72.171,72.184,72.16,72.179,22400000.0
2006-04-05 15:16:00,72.173,72.173,72.161,72.17,36800000.0
2006-04-05 15:17:00,72.167,72.17,72.16,72.16,22400000.0
2006-04-05 15:18:00,72.183,72.186,72.175,72.177,22400000.0
2006-04-05 15:19:00,72.167,72.182,72.167,72.182,16000000.0
2006-04-05 15:20:00,72.196,72.207,72.196,72.207,24000000.0
2006-04-05 15:21:00,72.2,72.2,72.175,72.18,14400000.0
2006-04-05 15:22:00,72.164,72.17,72.151,72.152,12800000.0
2006-04-05 15:23:00,72.137,72.137,72.111,72.111,48000000.0
2006-04-05 15:24:00,72.114,72.134,72.114,72.134,25600000.0
2006-04-05 15:25:00,72.134,72.139,72.131,72.131,27200000.0
2006-04-05 15:26:00,72.131,72.133,72.126,72.127,39400000.0
2006-04-05 15:27:00,72.127,72.137,72.127,72.136,28800000.0
2006-04-05 15:28:00,72.14,72.171,72.14,72.164,70400000.0
2006-04-05 15:29:00,72.164,72.164,72.052,72.135,45800000.0
2006-04-05 15:30:00,72.036,72.162,72.014,72.017,115600000.0
2006-04-05 15:31:00,72.127,72.138,72.127,72.131,60800000.0
2006-04-05 15:32:00,72.119,72.158,72.119,72.158,30400000.0
2006-04-05 15:33:00,72.161,72.161,72.135,72.135,29800000.0
2006-04-05 15:34:00,72.132,72.146,72.128,72.138,22400000.0
2006-04-05 15:35:00,72.157,72.177,72.157,72.176,33600000.0
2006-04-05 15:36:00,72.176,72.196,72.174,72.196,32000000.0
2006-04-05 15:37:00,72.17,72.17,72.158,72.166,30400000.0
2006-04-05 15:38:00,72.161,72.174,72.153,72.153,59200000.0
2006-04-05 15:39:00,72.17,72.171,72.148,72.154,36800000.0
2006-04-05 15:40:00,72.144,72.144,72.125,72.14,35200000.0
2006-04-05 15:41:00,72.157,72.17,72.156,72.17,25600000.0
2006-04-05 15:42:00,72.163,72.163,72.151,72.156,43200000.0
2006-04-05 15:43:00,72.158,72.158,72.146,72.148,27200000.0
2006-04-05 15:44:00,72.116,72.168,72.116,72.168,12800000.0
2006-04-05 15:45:00,72.174,72.174,72.141,72.143,16000000.0
2006-04-05 15:46:00,72.14,72.152,72.14,72.152,14400000.0
2006-04-05 15:47:00,72.161,72.173,72.161,72.165,29800000.0
2006-04-05 15:48:00,72.178,72.191,72.178,72.19,27200000.0
2006-04-05 15:49:00,72.198,72.205,72.168,72.179,11200000.0
2006-04-05 15:50:00,72.188,72.206,72.188,72.206,11200000.0
2006-04-05 15:51:00,72.205,72.205,72.169,72.169,12800000.0
2006-04-05 15:52:00,72.165,72.183,72.165,72.172,20200000.0
2006-04-05 15:53:00,72.192,72.197,72.19,72.196,24000000.0
2006-04-05 15:54:00,72.191,72.196,72.188,72.194,28800000.0
2006-04-05 15:55:00,72.19,72.203,72.19,72.203,24000000.0
2006-04-05 15:56:00,72.196,72.217,72.195,72.217,51200000.0
2006-04-05 15:57:00,72.203,72.221,72.203,72.208,12800000.0
2006-04-05 15:58:00,72.186,72.192,72.173,72.192,19200000.0
2006-04-05 15:59:00,72.184,72.191,72.182,72.182,36200000.0
2006-04-05 16:00:00,72.189,72.192,72.169,72.17,50600000.0
2006-04-05 16:01:00,72.176,72.181,72.17,72.17,41600000.0
2006-04-05 16:02:00,72.165,72.173,72.158,72.158,11200000.0
2006-04-05 16:03:00,72.155,72.18,72.155,72.171,64000000.0
2006-04-05 16:04:00,72.172,72.2,72.172,72.182,44800000.0
2006-04-05 16:05:00,72.194,72.197,72.185,72.191,47400000.0
2006-04-05 16:06:00,72.156,72.156,72.141,72.153,35600000.0
2006-04-05 16:07:00,72.146,72.146,72.125,72.13,32000000.0
2006-04-05 16:08:00,72.115,72.122,72.109,72.111,44800000.0
2006-04-05 16:09:00,72.108,72.114,72.098,72.114,44800000.0
2006-04-05 16:10:00,72.115,72.131,72.115,72.123,41600000.0
2006-04-05 16:11:00,72.134,72.142,72.134,72.134,14400000.0
2006-04-05 16:12:00,72.132,72.132,72.116,72.128,56000000.0
2006-04-05 16:13:00,72.146,72.146,72.121,72.121,11200000.0
2006-04-05 16:14:00,72.113,72.115,72.099,72.101,49600000.0
2006-04-05 16:15:00,72.1,72.116,72.1,72.116,59200000.0
2006-04-05 16:16:00,72.109,72.109,72.088,72.096,17600000.0
2006-04-05 16:17:00,72.095,72.102,72.095,72.102,38400000.0
2006-04-05 16:18:00,72.111,72.117,72.107,72.115,10600000.0
2006-04-05 16:19:00,72.125,72.135,72.122,72.135,22400000.0
2006-04-05 16:20:00,72.136,72.136,72.128,72.128,11200000.0
2006-04-05 16:21:00,72.129,72.137,72.129,72.131,27200000.0
2006-04-05 16:22:00,72.128,72.131,72.117,72.131,41600000.0
2006-04-05 16:23:00,72.147,72.147,72.113,72.119,43200000.0
2006-04-05 16:24:00,72.128,72.128,72.101,72.107,17000000.0
2006-04-05 16:25:00,72.137,72.139,72.118,72.118,33600000.0
2006-04-05 16:26:00,72.113,72.128,72.113,72.128,17600000.0
2006-04-05 16:27:00,72.137,72.144,72.133,72.144,35000000.0
2006-04-05 16:28:00,72.138,72.143,72.132,72.136,27200000.0
2006-04-05 16:29:00,72.12,72.12,72.108,72.108,11200000.0
2006-04-05 16:30:00,72.118,72.141,72.116,72.129,11200000.0
2006-04-05 16:31:00,72.141,72.141,72.128,72.131,41600000.0
2006-04-05 16:32:00,72.142,72.172,72.142,72.172,12800000.0
2006-04-05 16:33:00,72.179,72.179,72.156,72.156,27200000.0
2006-04-05 16:34:00,72.144,72.15,72.126,72.126,35200000.0
2006-04-05 16:35:00,72.12,72.151,72.12,72.151,52200000.0
2006-04-05 16:36:00,72.168,72.168,72.151,72.153,51200000.0
2006-04-05 16:37:00,72.147,72.16,72.147,72.158,41600000.0
2006-04-05 16:38:00,72.168,72.168,72.156,72.157,40000000.0
2006-04-05 16:39:00,72.168,72.209,72.168,72.209,34600000.0
2006-04-05 16:40:00,72.211,72.229,72.209,72.229,56400000.0
2006-04-05 16:41:00,72.23,72.238,72.223,72.224,74000000.0
2006-04-05 16:42:00,72.211,72.215,72.2,72.208,53800000.0
2006-04-05 16:44:00,72.229,72.246,72.225,72.246,11200000.0
2006-04-05 16:45:00,72.237,72.243,72.219,72.219,57600000.0
2006-04-05 16:46:00,72.2,72.208,72.2,72.203,11200000.0
2006-04-05 16:47:00,72.203,72.203,72.157,72.157,70400000.0
2006-04-05 16:48:00,72.147,72.156,72.147,72.15,52800000.0
2006-04-05 16:49:00,72.162,72.163,72.147,72.155,36800000.0
2006-04-05 16:50:00,72.166,72.199,72.166,72.199,75000000.0
2006-04-05 16:51:00,72.187,72.196,72.187,72.192,32000000.0
2006-04-05 16:52:00,72.195,72.255,72.195,72.255,46400000.0
2006-04-05 16:53:00,72.261,72.266,72.244,72.244,30400000.0
2006-04-05 16:55:00,72.242,72.25,72.242,72.25,27200000.0
2006-04-05 16:56:00,72.257,72.262,72.247,72.25,36800000.0
2006-04-05 16:58:00,72.236,72.236,72.21,72.21,12800000.0
2006-04-05 16:59:00,72.19,72.194,72.16,72.16,51200000.0
2006-04-05 17:00:00,72.152,72.174,72.152,72.174,49600000.0
2006-04-05 17:01:00,72.176,72.177,72.166,72.176,40000000.0
2006-04-05 17:02:00,72.175,72.175,72.163,72.172,33600000.0
2006-04-05 17:03:00,72.187,72.2,72.181,72.189,44800000.0
2006-04-05 17:04:00,72.213,72.213,72.201,72.211,41600000.0
2006-04-05 17:05:00,72.205,72.205,72.183,72.183,53800000.0
2006-04-05 17:06:00,72.186,72.186,72.167,72.167,59200000.0
2006-04-05 17:07:00,72.173,72.188,72.173,72.188,34600000.0
2006-04-05 17:08:00,72.19,72.218,72.19,72.21,68800000.0
2006-04-05 17:09:00,72.212,72.212,72.191,72.193,59200000.0
2006-04-05 17:10:00,72.192,72.196,72.183,72.183,25600000.0
2006-04-05 17:11:00,72.17,72.176,72.161,72.175,38400000.0
2006-04-05 17:12:00,72.18,72.18,72.134,72.136,25600000.0
2006-04-05 17:13:00,72.117,72.126,72.111,72.113,28800000.0
2006-04-05 17:14:00,72.108,72.108,72.092,72.092,22400000.0
2006-04-05 17:15:00,72.094,72.094,72.083,72.086,19200000.0
2006-04-05 17:16:00,72.092,72.095,72.08,72.093,17600000.0
2006-04-05 17:17:00,72.092,72.097,72.083,72.094,38400000.0
2006-04-05 17:18:00,72.1,72.118,72.1,72.118,58000000.0
2006-04-05 17:19:00,72.11,72.118,72.105,72.118,23400000.0
2006-04-05 17:20:00,72.117,72.117,72.112,72.114,16000000.0
2006-04-05 17:21:00,72.118,72.118,72.099,72.105,28200000.0
2006-04-05 17:22:00,72.096,72.106,72.096,72.105,19200000.0
2006-04-05 17:23:00,72.109,72.109,72.101,72.105,11200000.0
2006-04-05 17:25:00,72.106,72.122,72.106,72.116,17600000.0
2006-04-05 17:26:00,72.106,72.106,72.092,72.092,12800000.0
2006-04-05 17:27:00,72.097,72.115,72.097,72.115,45800000.0
2006-04-05 17:28:00,72.122,72.126,72.117,72.117,12800000.0
2006-04-05 17:29:00,72.118,72.12,72.108,72.113,27200000.0
2006-04-05 17:30:00,72.11,72.117,72.11,72.113,17600000.0
2006-04-05 17:31:00,72.12,72.121,72.108,72.112,88000000.0
2006-04-05 17:32:00,72.114,72.114,72.103,72.114,52800000.0
2006-04-05 17:33:00,72.126,72.142,72.126,72.138,36800000.0
2006-04-05 17:34:00,72.135,72.138,72.126,72.13,62800000.0
2006-04-05 17:35:00,72.133,72.135,72.127,72.133,43200000.0
2006-04-05 17:36:00,72.129,72.13,72.117,72.117,33600000.0
2006-04-05 17:37:00,72.125,72.135,72.124,72.13,16400000.0
2006-04-05 17:38:00,72.131,72.133,72.125,72.128,35200000.0
2006-04-05 17:39:00,72.142,72.166,72.142,72.157,16000000.0
2006-04-05 17:40:00,72.151,72.151,72.143,72.148,75200000.0
2006-04-05 17:41:00,72.169,72.18,72.169,72.173,12800000.0
2006-04-05 17:42:00,72.18,72.183,72.177,72.179,8000000.0
2006-04-05 17:43:00,72.181,72.184,72.163,72.164,17600000.0
2006-04-05 17:44:00,72.164,72.171,72.16,72.171,30400000.0
2006-04-05 17:45:00,72.162,72.162,72.149,72.15,30400000.0
2006-04-05 17:46:00,72.166,72.168,72.153,72.153,41600000.0
2006-04-05 17:47:00,72.16,72.168,72.16,72.168,57600000.0
2006-04-05 17:48:00,72.159,72.16,72.145,72.145,57600000.0
2006-04-05 17:49:00,72.134,72.134,72.115,72.119,46400000.0
2006-04-05 17:50:00,72.11,72.114,72.101,72.112,17600000.0
2006-04-05 17:51:00,72.096,72.102,72.092,72.096,50000000.0
2006-04-05 17:52:00,72.112,72.126,72.109,72.109,43200000.0
2006-04-05 17:53:00,72.114,72.133,72.114,72.13,33600000.0
2006-04-05 17:54:00,72.139,72.152,72.13,72.152,37800000.0
2006-04-05 17:55:00,72.152,72.153,72.146,72.148,40000000.0
2006-04-05 17:56:00,72.135,72.139,72.128,72.139,44200000.0
2006-04-05 17:57:00,72.139,72.142,72.13,72.141,36800000.0
2006-04-05 17:58:00,72.151,72.151,72.136,72.136,17600000.0
2006-04-05 17:59:00,72.135,72.138,72.126,72.135,62400000.0
2006-04-05 18:00:00,72.138,72.145,72.131,72.131,51600000.0
2006-04-05 18:01:00,72.12,72.129,72.119,72.128,32000000.0
2006-04-05 18:02:00,72.143,72.146,72.14,72.143,24000000.0
2006-04-05 18:03:00,72.148,72.153,72.145,72.153,36800000.0
2006-04-05 18:04:00,72.149,72.15,72.14,72.148,33600000.0
2006-04-05 18:05:00,72.151,72.158,72.147,72.157,12800000.0
2006-04-05 18:06:00,72.159,72.167,72.153,72.167,30800000.0
2006-04-05 18:07:00,72.175,72.175,72.156,72.156,11200000.0
2006-04-05 18:08:00,72.152,72.159,72.149,72.159,84800000.0
2006-04-05 18:09:00,72.169,72.169,72.155,72.169,33600000.0
2006-04-05 18:10:00,72.189,72.19,72.174,72.179,16000000.0
2006-04-05 18:11:00,72.169,72.171,72.16,72.168,12800000.0
2006-04-05 18:12:00,72.169,72.173,72.167,72.173,12800000.0
2006-04-05 18:13:00,72.179,72.179,72.172,72.172,27200000.0
2006-04-05 18:16:00,72.181,72.185,72.173,72.182,56000000.0
2006-04-05 18:18:00,72.175,72.176,72.17,72.17,30400000.0
2006-04-05 18:19:00,72.166,72.176,72.162,72.169,46400000.0
2006-04-05 18:20:00,72.178,72.191,72.178,72.191,43200000.0
2006-04-05 18:21:00,72.219,72.238,72.218,72.228,12200000.0
2006-04-05 18:22:00,72.215,72.223,72.2,72.223,33600000.0
2006-04-05 18:23:00,72.222,72.222,72.202,72.208,46400000.0
2006-04-05 18:24:00,72.211,72.217,72.201,72.21,52200000.0
2006-04-05 18:25:00,72.216,72.217,72.199,72.206,33600000.0
2006-04-05 18:26:00,72.178,72.194,72.178,72.189,12800000.0
2006-04-05 18:27:00,72.198,72.203,72.197,72.203,33600000.0
2006-04-05 18:28:00,72.203,72.211,72.203,72.211,12800000.0
2006-04-05 18:29:00,72.21,72.21,72.183,72.183,25600000.0
2006-04-05 18:30:00,72.187,72.195,72.183,72.183,36800000.0
2006-04-05 18:31:00,72.186,72.186,72.172,72.177,11200000.0
2006-04-05 18:33:00,72.178,72.185,72.178,72.184,32000000.0
2006-04-05 18:35:00,72.174,72.18,72.168,72.172,43200000.0
2006-04-05 18:37:00,72.162,72.175,72.16,72.175,36200000.0
2006-04-05 18:38:00,72.161,72.173,72.161,72.167,48400000.0
2006-04-05 18:40:00,72.172,72.175,72.16,72.164,65600000.0
2006-04-05 18:42:00,72.175,72.184,72.172,72.174,78400000.0
2006-04-05 18:44:00,72.166,72.166,72.151,72.156,30400000.0
2006-04-05 18:45:00,72.147,72.155,72.132,72.154,12800000.0
2006-04-05 18:46:00,72.157,72.159,72.149,72.153,12800000.0
2006-04-05 18:47:00,72.156,72.17,72.156,72.156,14400000.0
2006-04-05 18:48:00,72.152,72.153,72.145,72.153,28800000.0
2006-04-05 18:49:00,72.156,72.168,72.156,72.162,24000000.0
2006-04-05 18:50:00,72.165,72.167,72.158,72.158,45800000.0
2006-04-05 18:51:00,72.161,72.161,72.149,72.154,12800000.0
2006-04-05 18:52:00,72.14,72.142,72.134,72.134,19200000.0
2006-04-05 18:53:00,72.127,72.131,72.114,72.119,29800000.0
2006-04-05 18:54:00,72.119,72.123,72.113,72.123,19200000.0
2006-04-05 18:55:00,72.137,72.165,72.137,72.162,22400000.0
2006-04-05 18:56:00,72.174,72.175,72.167,72.174,16000000.0
2006-04-05 18:57:00,72.176,72.179,72.174,72.175,19200000.0
2006-04-05 18:58:00,72.17,72.171,72.156,72.166,32000000.0
2006-04-05 18:59:00,72.173,72.185,72.165,72.185,32000000.0
2006-04-05 19:00:00,72.187,72.2,72.187,72.193,14400000.0
2006-04-05 19:01:00,72.178,72.178,72.171,72.172,11200000.0
2006-04-05 19:02:00,72.164,72.165,72.159,72.159,43600000.0
2006-04-05 19:03:00,72.167,72.173,72.166,72.173,14400000.0
2006-04-05 19:04:00,72.171,72.171,72.16,72.164,14400000.0
2006-04-05 19:05:00,72.166,72.173,72.162,72.173,17600000.0
2006-04-05 19:09:00,72.159,72.159,72.145,72.148,12800000.0
2006-04-05 19:10:00,72.15,72.173,72.15,72.173,17600000.0
2006-04-05 19:11:00,72.183,72.185,72.181,72.184,17600000.0
2006-04-05 19:12:00,72.18,72.181,72.174,72.174,24000000.0
2006-04-05 19:13:00,72.167,72.176,72.16,72.176,16000000.0
2006-04-05 19:14:00,72.176,72.183,72.173,72.181,12800000.0
2006-04-05 19:15:00,72.188,72.191,72.178,72.181,16000000.0
2006-04-05 19:16:00,72.185,72.185,72.165,72.178,12800000.0
2006-04-05 19:17:00,72.183,72.191,72.183,72.185,14400000.0
2006-04-05 19:18:00,72.184,72.196,72.184,72.193,32000000.0
2006-04-05 19:19:00,72.197,72.204,72.196,72.199,11200000.0
2006-04-05 19:20:00,72.199,72.203,72.188,72.203,14400000.0
2006-04-05 19:21:00,72.199,72.203,72.197,72.197,17600000.0
2006-04-05 19:24:00,72.198,72.208,72.194,72.205,48000000.0
2006-04-05 19:25:00,72.207,72.211,72.195,72.204,12800000.0
2006-04-05 19:26:00,72.202,72.215,72.202,72.21,41600000.0
2006-04-05 19:27:00,72.205,72.214,72.204,72.214,14400000.0
2006-04-05 19:28:00,72.215,72.223,72.205,72.223,12800000.0
2006-04-05 19:29:00,72.215,72.223,72.209,72.209,12800000.0
2006-04-05 19:30:00,72.217,72.22,72.214,72.214,11200000.0
2006-04-05 19:31:00,72.213,72.213,72.2,72.2,11200000.0
2006-04-05 19:33:00,72.202,72.202,72.194,72.197,12800000.0
2006-04-05 19:34:00,72.192,72.194,72.183,72.193,12800000.0
2006-04-05 19:35:00,72.198,72.2,72.188,72.2,17600000.0
2006-04-05 19:36:00,72.204,72.216,72.201,72.216,16000000.0
2006-04-05 19:37:00,72.206,72.225,72.206,72.225,11200000.0
2006-04-05 19:39:00,72.213,72.22,72.212,72.215,12200000.0
2006-04-05 19:40:00,72.196,72.215,72.196,72.215,11200000.0
2006-04-05 19:41:00,72.211,72.211,72.199,72.202,11200000.0
2006-04-05 19:42:00,72.186,72.195,72.186,72.193,11200000.0
2006-04-05 19:43:00,72.2,72.204,72.186,72.19,11200000.0
2006-04-05 19:44:00,72.187,72.187,72.172,72.176,11200000.0
2006-04-05 19:46:00,72.171,72.19,72.171,72.19,8000000.0
2006-04-05 19:47:00,72.199,72.199,72.19,72.193,9600000.0
2006-04-05 19:48:00,72.196,72.206,72.181,72.206,12800000.0
2006-04-05 19:49:00,72.197,72.205,72.152,72.152,30400000.0
2006-04-05 19:50:00,72.16,72.187,72.16,72.187,12200000.0
2006-04-05 19:51:00,72.19,72.205,72.19,72.2,12800000.0
2006-04-05 19:52:00,72.191,72.201,72.179,72.184,14800000.0
2006-04-05 19:53:00,72.197,72.202,72.197,72.201,11200000.0
2006-04-05 19:54:00,72.199,72.2,72.192,72.193,12800000.0
2006-04-05 19:55:00,72.193,72.193,72.175,72.176,11200000.0
2006-04-05 19:56:00,72.156,72.164,72.151,72.157,16000000.0
2006-04-05 19:57:00,72.164,72.164,72.154,72.163,12800000.0
2006-04-05 19:58:00,72.175,72.175,72.166,72.174,11200000.0
2006-04-05 19:59:00,72.173,72.173,72.16,72.16,11200000.0
2006-04-05 20:00:00,72.157,72.163,72.156,72.163,17600000.0
2006-04-05 20:01:00,72.167,72.179,72.167,72.173,12200000.0
2006-04-05 20:02:00,72.181,72.188,72.179,72.185,17000000.0
2006-04-05 20:04:00,72.186,72.195,72.185,72.187,30400000.0
2006-04-05 20:06:00,72.178,72.187,72.178,72.187,11200000.0
2006-04-05 20:07:00,72.185,72.196,72.183,72.194,17600000.0
2006-04-05 20:08:00,72.201,72.208,72.193,72.194,38400000.0
2006-04-05 20:09:00,72.202,72.202,72.193,72.196,11200000.0
2006-04-05 20:10:00,72.184,72.206,72.184,72.206,14400000.0
2006-04-05 20:11:00,72.21,72.21,72.193,72.193,11200000.0
2006-04-05 20:12:00,72.204,72.207,72.204,72.204,11200000.0
2006-04-05 20:13:00,72.201,72.211,72.201,72.211,11200000.0
2006-04-05 20:14:00,72.208,72.208,72.142,72.196,14400000.0
2006-04-05 20:15:00,72.2,72.202,72.19,72.202,11200000.0
2006-04-05 20:16:00,72.2,72.202,72.188,72.196,28800000.0
2006-04-05 20:18:00,72.204,72.204,72.193,72.197,11200000.0
2006-04-05 20:19:00,72.207,72.234,72.207,72.234,11200000.0
2006-04-05 20:20:00,72.232,72.233,72.219,72.224,19200000.0
2006-04-05 20:23:00,72.212,72.213,72.198,72.202,12800000.0
2006-04-05 20:24:00,72.212,72.213,72.2,72.2,16000000.0
2006-04-05 20:25:00,72.194,72.212,72.194,72.21,11200000.0
2006-04-05 20:26:00,72.205,72.205,72.192,72.192,16000000.0
2006-04-05 20:27:00,72.198,72.198,72.188,72.192,16000000.0
2006-04-05 20:28:00,72.202,72.204,72.19,72.204,11200000.0
2006-04-05 20:29:00,72.202,72.209,72.195,72.2,12800000.0
2006-04-05 20:30:00,72.205,72.21,72.199,72.202,27200000.0
2006-04-05 20:32:00,72.2,72.2,72.195,72.195,3200000.0
2006-04-05 20:34:00,72.197,72.197,72.187,72.187,11200000.0
2006-04-05 20:35:00,72.184,72.185,72.178,72.178,11200000.0
2006-04-05 20:36:00,72.176,72.176,72.156,72.163,16000000.0
2006-04-05 20:37:00,72.163,72.172,72.162,72.172,8000000.0
2006-04-05 20:38:00,72.172,72.206,72.172,72.201,12800000.0
2006-04-05 20:39:00,72.203,72.203,72.174,72.174,11200000.0
2006-04-05 20:40:00,72.16,72.16,72.141,72.149,11200000.0
2006-04-05 20:41:00,72.151,72.151,72.142,72.142,14400000.0
2006-04-05 20:42:00,72.144,72.145,72.134,72.136,11200000.0
2006-04-05 20:43:00,72.147,72.153,72.147,72.147,14400000.0
2006-04-05 20:44:00,72.157,72.163,72.157,72.159,6400000.0
2006-04-05 20:45:00,72.159,72.16,72.153,72.16,12800000.0
2006-04-05 20:47:00,72.164,72.169,72.156,72.169,12800000.0
2006-04-05 20:48:00,72.184,72.184,72.158,72.158,17600000.0
2006-04-05 20:49:00,72.163,72.173,72.163,72.171,8000000.0
2006-04-05 20:50:00,72.175,72.182,72.167,72.182,14400000.0
2006-04-05 20:51:00,72.181,72.186,72.181,72.183,28800000.0
2006-04-05 20:52:00,72.193,72.196,72.186,72.19,11200000.0
2006-04-05 20:53:00,72.191,72.191,72.176,72.176,16000000.0
2006-04-05 20:54:00,72.177,72.182,72.175,72.182,14400000.0
2006-04-05 20:55:00,72.179,72.179,72.163,72.173,11200000.0
2006-04-05 20:57:00,72.165,72.173,72.165,72.173,12800000.0
2006-04-05 20:58:00,72.168,72.175,72.165,72.174,11600000.0
2006-04-05 20:59:00,72.158,72.162,72.158,72.161,11200000.0
2006-04-05 21:00:00,72.164,72.168,72.154,72.168,17600000.0
2006-04-05 21:02:00,72.166,72.182,72.166,72.176,16000000.0
2006-04-05 21:03:00,72.18,72.186,72.178,72.178,11200000.0
2006-04-05 21:05:00,72.174,72.181,72.16,72.181,12800000.0
2006-04-05 21:06:00,72.179,72.19,72.179,72.182,12800000.0
2006-04-05 21:09:00,72.168,72.188,72.167,72.171,8000000.0
2006-04-05 21:10:00,72.157,72.172,72.157,72.17,11200000.0
2006-04-05 21:11:00,72.172,72.175,72.155,72.174,12800000.0
2006-04-05 21:12:00,72.177,72.19,72.177,72.19,12800000.0
2006-04-05 21:13:00,72.201,72.208,72.188,72.198,16000000.0
2006-04-05 21:14:00,72.201,72.207,72.19,72.204,12200000.0
2006-04-05 21:15:00,72.192,72.203,72.192,72.203,13800000.0
2006-04-05 21:16:00,72.211,72.211,72.201,72.201,9600000.0
2006-04-05 21:17:00,72.195,72.199,72.192,72.192,12800000.0
2006-04-05 21:18:00,72.203,72.212,72.116,72.212,12800000.0
2006-04-05 21:19:00,72.217,72.229,72.214,72.229,17000000.0
2006-04-05 21:20:00,72.211,72.235,72.211,72.224,14400000.0
2006-04-05 21:21:00,72.222,72.222,72.217,72.217,11200000.0
2006-04-05 21:22:00,72.217,72.217,72.201,72.216,12800000.0
2006-04-05 21:23:00,72.204,72.212,72.201,72.203,11200000.0
2006-04-05 21:24:00,72.199,72.202,72.19,72.19,11200000.0
2006-04-05 21:25:00,72.199,72.206,72.197,72.202,11200000.0
2006-04-05 21:26:00,72.208,72.211,72.207,72.207,11200000.0
2006-04-05 21:27:00,72.21,72.21,72.2,72.2,6400000.0
2006-04-05 21:28:00,72.199,72.201,72.184,72.194,11200000.0
2006-04-05 21:29:00,72.189,72.199,72.187,72.199,11200000.0
2006-04-05 21:31:00,72.2,72.205,72.2,72.205,11200000.0
2006-04-05 21:33:00,72.188,72.203,72.188,72.203,11200000.0
2006-04-05 21:34:00,72.196,72.212,72.196,72.199,17600000.0
2006-04-05 21:35:00,72.206,72.206,72.196,72.196,12800000.0
2006-04-05 21:37:00,72.184,72.198,72.184,72.192,16400000.0
2006-04-05 21:38:00,72.17,72.174,72.087,72.087,12800000.0
2006-04-05 21:39:00,72.184,72.184,72.182,72.182,3200000.0
2006-04-05 21:43:00,72.191,72.199,72.186,72.19,14400000.0
2006-04-05 21:45:00,72.188,72.195,72.185,72.19,17600000.0
2006-04-05 21:46:00,72.196,72.196,72.182,72.188,14200000.0
2006-04-05 21:52:00,72.185,72.185,72.183,72.183,3200000.0
2006-04-05 21:54:00,72.193,72.193,72.181,72.183,11200000.0
2006-04-05 22:00:00,72.188,72.188,72.175,72.175,17600000.0
2006-04-05 22:01:00,72.183,72.189,72.179,72.189,11200000.0
2006-04-05 22:02:00,72.18,72.18,72.17,72.172,16000000.0
2006-04-05 22:03:00,72.161,72.161,72.156,72.156,17600000.0
2006-04-05 22:04:00,72.163,72.169,72.161,72.169,16000000.0
2006-04-05 22:08:00,72.171,72.181,72.162,72.181,15400000.0
2006-04-05 22:09:00,72.166,72.179,72.159,72.179,12800000.0
2006-04-05 22:12:00,72.183,72.189,72.182,72.189,12800000.0
2006-04-05 22:13:00,72.174,72.191,72.171,72.191,12800000.0
2006-04-05 22:18:00,72.191,72.191,72.185,72.185,16000000.0
2006-04-05 22:20:00,72.175,72.185,72.173,72.179,13200000.0
2006-04-05 22:21:00,72.175,72.181,72.175,72.178,17600000.0
2006-04-05 22:24:00,72.175,72.178,72.17,72.17,11200000.0
2006-04-05 22:26:00,72.174,72.186,72.174,72.186,17600000.0
2006-04-05 22:31:00,72.176,72.188,72.174,72.176,12800000.0
2006-04-05 22:33:00,72.185,72.185,72.171,72.177,11200000.0
2006-04-05 22:34:00,72.186,72.186,72.163,72.163,11200000.0
2006-04-05 22:35:00,72.177,72.186,72.175,72.177,13200000.0
2006-04-05 22:36:00,72.181,72.185,72.174,72.18,17600000.0
2006-04-05 22:39:00,72.172,72.18,72.172,72.18,12800000.0
2006-04-05 22:43:00,72.173,72.183,72.168,72.179,16000000.0
2006-04-05 22:44:00,72.18,72.186,72.178,72.185,12800000.0
2006-04-05 22:45:00,72.183,72.183,72.168,72.175,16000000.0
2006-04-05 22:46:00,72.182,72.19,72.176,72.19,11200000.0
2006-04-05 22:49:00,72.183,72.197,72.183,72.197,12800000.0
2006-04-05 22:50:00,72.204,72.204,72.181,72.181,11200000.0
2006-04-05 22:51:00,72.188,72.196,72.188,72.196,11200000.0
2006-04-05 22:52:00,72.193,72.2,72.19,72.198,11200000.0
2006-04-05 22:53:00,72.197,72.199,72.194,72.196,11200000.0
2006-04-05 22:54:00,72.202,72.207,72.193,72.207,11200000.0
2006-04-05 22:55:00,72.192,72.199,72.191,72.199,12800000.0
2006-04-05 22:56:00,72.196,72.204,72.194,72.204,17600000.0
2006-04-05 22:57:00,72.195,72.195,72.184,72.184,17600000.0
2006-04-05 22:58:00,72.194,72.202,72.194,72.202,6400000.0
2006-04-05 23:27:00,72.203,72.203,72.157,72.157,17600000.0
2006-04-05 23:30:00,72.139,72.145,72.134,72.143,14400000.0
2006-04-05 23:31:00,72.151,72.247,72.151,72.247,12800000.0
2006-04-05 23:32:00,72.261,72.277,72.261,72.276,17600000.0
2006-04-05 23:33:00,72.28,72.296,72.28,72.287,12800000.0
2006-04-05 23:34:00,72.29,72.29,72.27,72.27,16000000.0
2006-04-05 23:36:00,72.27,72.274,72.268,72.268,12800000.0
2006-04-05 23:37:00,72.272,72.272,72.258,72.259,12800000.0
2006-04-05 23:40:00,72.258,72.265,72.248,72.257,35200000.0
2006-04-05 23:41:00,72.242,72.244,72.192,72.192,12800000.0
2006-04-05 23:42:00,72.242,72.244,72.238,72.24,6400000.0
2006-04-05 23:43:00,72.244,72.245,72.234,72.238,11200000.0
2006-04-05 23:45:00,72.22,72.228,72.212,72.228,11200000.0
2006-04-05 23:48:00,72.232,72.238,72.172,72.232,8000000.0
2006-04-05 23:52:00,72.237,72.237,72.226,72.231,12800000.0
2006-04-05 23:53:00,72.211,72.211,72.187,72.187,11200000.0
2006-04-05 23:54:00,72.168,72.184,72.145,72.184,14400000.0
2006-04-05 23:55:00,72.187,72.187,72.181,72.183,14400000.0
2006-04-05 23:58:00,72.196,72.208,72.184,72.208,11200000.0
2006-04-05 23:59:00,72.203,72.207,72.189,72.2,14400000.0
2006-04-06 00:00:00,72.201,72.201,72.188,72.188,9600000.0
2006-04-06 00:01:00,72.183,72.183,72.167,72.182,12800000.0
2006-04-06 00:02:00,72.182,72.182,72.161,72.163,12800000.0
2006-04-06 00:05:00,72.158,72.168,72.147,72.147,11200000.0
2006-04-06 00:06:00,72.146,72.146,72.133,72.137,11200000.0
2006-04-06 00:12:00,72.129,72.129,72.116,72.127,8000000.0
2006-04-06 00:15:00,72.132,72.134,72.118,72.13,14400000.0
2006-04-06 00:17:00,72.145,72.145,72.13,72.131,16000000.0
2006-04-06 00:18:00,72.125,72.132,72.122,72.131,9600000.0
2006-04-06 00:20:00,72.118,72.118,72.108,72.108,17600000.0
2006-04-06 00:21:00,72.121,72.124,72.113,72.124,12800000.0
2006-04-06 00:23:00,72.13,72.138,72.13,72.134,12200000.0
2006-04-06 00:25:00,72.143,72.145,72.14,72.144,11200000.0
2006-04-06 00:26:00,72.145,72.145,72.138,72.143,12800000.0
2006-04-06 00:27:00,72.142,72.153,72.142,72.152,12800000.0
2006-04-06 00:28:00,72.138,72.148,72.127,72.127,32000000.0
2006-04-06 00:29:00,72.137,72.149,72.137,72.149,8000000.0
2006-04-06 00:30:00,72.152,72.159,72.152,72.159,8000000.0
2006-04-06 00:31:00,72.16,72.16,72.151,72.154,12800000.0
2006-04-06 00:32:00,72.14,72.142,72.128,72.142,12800000.0
2006-04-06 00:33:00,72.146,72.161,72.146,72.161,12800000.0
2006-04-06 00:34:00,72.155,72.155,72.138,72.139,19200000.0
2006-04-06 00:35:00,72.109,72.112,72.101,72.106,12800000.0
2006-04-06 00:36:00,72.112,72.139,72.112,72.139,12200000.0
2006-04-06 00:37:00,72.133,72.133,72.124,72.125,12800000.0
2006-04-06 00:38:00,72.132,72.155,72.132,72.155,12800000.0
2006-04-06 00:40:00,72.165,72.174,72.165,72.174,8000000.0
2006-04-06 00:41:00,72.172,72.172,72.161,72.167,16000000.0
2006-04-06 00:43:00,72.157,72.16,72.132,72.135,16000000.0
2006-04-06 00:44:00,72.128,72.146,72.119,72.146,17600000.0
2006-04-06 00:45:00,72.133,72.141,72.131,72.132,12800000.0
2006-04-06 00:46:00,72.135,72.137,72.13,72.13,14400000.0
2006-04-06 00:49:00,72.128,72.128,72.115,72.115,11200000.0
2006-04-06 00:53:00,72.122,72.132,72.116,72.116,11200000.0
2006-04-06 00:57:00,72.119,72.119,72.104,72.104,12800000.0
2006-04-06 00:58:00,72.11,72.115,72.108,72.113,12800000.0
2006-04-06 00:59:00,72.113,72.123,72.109,72.114,11200000.0
2006-04-06 01:00:00,72.116,72.136,72.116,72.136,16000000.0
2006-04-06 01:01:00,72.144,72.149,72.137,72.149,14400000.0
2006-04-06 01:02:00,72.159,72.18,72.159,72.179,8000000.0
2006-04-06 01:03:00,72.176,72.2,72.176,72.196,11200000.0
2006-04-06 01:04:00,72.195,72.195,72.18,72.181,12800000.0
2006-04-06 01:05:00,72.197,72.21,72.189,72.201,11200000.0
2006-04-06 01:06:00,72.193,72.197,72.133,72.196,12800000.0
2006-04-06 01:07:00,72.198,72.208,72.196,72.196,12800000.0
2006-04-06 01:08:00,72.191,72.191,72.179,72.179,15400000.0
2006-04-06 01:09:00,72.188,72.192,72.184,72.192,17600000.0
2006-04-06 01:10:00,72.188,72.19,72.181,72.189,16000000.0
2006-04-06 01:12:00,72.188,72.194,72.185,72.19,16000000.0
2006-04-06 01:13:00,72.204,72.213,72.204,72.213,8000000.0
2006-04-06 01:14:00,72.214,72.22,72.212,72.219,16000000.0
2006-04-06 01:15:00,72.22,72.22,72.21,72.213,12800000.0
2006-04-06 01:16:00,72.209,72.209,72.203,72.203,25600000.0
2006-04-06 01:17:00,72.201,72.206,72.194,72.198,11200000.0
2006-04-06 01:18:00,72.197,72.2,72.189,72.196,12800000.0
2006-04-06 01:19:00,72.195,72.195,72.173,72.183,16000000.0
2006-04-06 01:20:00,72.178,72.184,72.176,72.176,11200000.0
2006-04-06 01:22:00,72.17,72.17,72.16,72.164,12800000.0
2006-04-06 01:23:00,72.157,72.158,72.15,72.158,11200000.0
2006-04-06 01:24:00,72.164,72.165,72.153,72.165,12800000.0
2006-04-06 01:25:00,72.164,72.166,72.145,72.155,12800000.0
2006-04-06 01:26:00,72.165,72.166,72.157,72.16,11200000.0
2006-04-06 01:27:00,72.175,72.18,72.166,72.18,12800000.0
2006-04-06 01:28:00,72.176,72.181,72.171,72.171,17600000.0
2006-04-06 01:29:00,72.164,72.169,72.149,72.164,17600000.0
2006-04-06 01:30:00,72.165,72.169,72.163,72.163,11200000.0
2006-04-06 01:31:00,72.166,72.174,72.163,72.174,11200000.0
2006-04-06 01:33:00,72.186,72.196,72.173,72.184,11200000.0
2006-04-06 01:34:00,72.184,72.184,72.176,72.178,24000000.0
2006-04-06 01:35:00,72.172,72.174,72.16,72.167,14400000.0
2006-04-06 01:38:00,72.168,72.181,72.164,72.181,17600000.0
2006-04-06 01:39:00,72.194,72.207,72.194,72.207,14400000.0
2006-04-06 01:42:00,72.195,72.198,72.192,72.192,11200000.0
2006-04-06 01:43:00,72.193,72.193,72.177,72.177,11200000.0
2006-04-06 01:44:00,72.169,72.169,72.158,72.161,12800000.0
2006-04-06 01:46:00,72.151,72.177,72.151,72.177,16000000.0
2006-04-06 01:47:00,72.181,72.187,72.18,72.18,14400000.0
2006-04-06 01:48:00,72.19,72.198,72.177,72.185,12800000.0
2006-04-06 01:49:00,72.184,72.194,72.18,72.18,16000000.0
2006-04-06 01:50:00,72.168,72.168,72.136,72.136,14400000.0
2006-04-06 01:51:00,72.134,72.138,72.131,72.133,11200000.0
2006-04-06 01:52:00,72.138,72.146,72.133,72.133,20800000.0
2006-04-06 01:53:00,72.124,72.128,72.11,72.125,14400000.0
2006-04-06 01:54:00,72.14,72.14,72.117,72.117,8000000.0
2006-04-06 01:55:00,72.113,72.124,72.113,72.118,12800000.0
2006-04-06 01:56:00,72.157,72.206,72.154,72.203,12800000.0
2006-04-06 01:57:00,72.195,72.199,72.191,72.199,11200000.0
2006-04-06 01:58:00,72.209,72.218,72.207,72.218,11200000.0
2006-04-06 01:59:00,72.22,72.224,72.209,72.224,11200000.0
2006-04-06 02:00:00,72.211,72.214,72.199,72.214,11200000.0
2006-04-06 02:01:00,72.211,72.214,72.202,72.214,17600000.0
2006-04-06 02:02:00,72.204,72.208,72.202,72.202,12800000.0
2006-04-06 02:03:00,72.202,72.21,72.201,72.208,16000000.0
2006-04-06 02:04:00,72.214,72.217,72.212,72.212,12800000.0
2006-04-06 02:05:00,72.214,72.221,72.209,72.221,12800000.0
2006-04-06 02:06:00,72.226,72.226,72.217,72.217,12800000.0
2006-04-06 02:07:00,72.22,72.232,72.217,72.225,12800000.0
2006-04-06 02:08:00,72.22,72.24,72.22,72.24,17600000.0
2006-04-06 02:09:00,72.258,72.258,72.245,72.256,16000000.0
2006-04-06 02:10:00,72.26,72.273,72.26,72.267,9600000.0
2006-04-06 02:11:00,72.261,72.268,72.238,72.268,12800000.0
2006-04-06 02:12:00,72.267,72.267,72.258,72.261,11200000.0
2006-04-06 02:13:00,72.25,72.25,72.227,72.227,11200000.0
2006-04-06 02:14:00,72.233,72.258,72.233,72.252,11200000.0
2006-04-06 02:15:00,72.251,72.263,72.248,72.254,11200000.0
2006-04-06 02:16:00,72.251,72.264,72.208,72.258,12800000.0
2006-04-06 02:17:00,72.245,72.265,72.245,72.261,11200000.0
2006-04-06 02:18:00,72.27,72.279,72.266,72.273,12800000.0
2006-04-06 02:19:00,72.278,72.279,72.264,72.274,12800000.0
2006-04-06 02:20:00,72.267,72.274,72.267,72.274,8000000.0
2006-04-06 02:21:00,72.263,72.266,72.247,72.263,17600000.0
2006-04-06 02:22:00,72.269,72.269,72.254,72.26,12200000.0
2006-04-06 02:23:00,72.251,72.257,72.236,72.236,12800000.0
2006-04-06 02:25:00,72.214,72.225,72.204,72.204,17600000.0
2006-04-06 02:27:00,72.204,72.206,72.197,72.202,17600000.0
2006-04-06 02:28:00,72.181,72.188,72.178,72.178,14400000.0
2006-04-06 02:29:00,72.173,72.173,72.136,72.136,10600000.0
2006-04-06 02:30:00,72.123,72.127,72.117,72.123,11200000.0
2006-04-06 02:31:00,72.122,72.13,72.114,72.124,17600000.0
2006-04-06 02:32:00,72.139,72.148,72.128,72.148,11200000.0
2006-04-06 02:33:00,72.145,72.146,72.135,72.14,11200000.0
2006-04-06 02:34:00,72.138,72.138,72.109,72.109,14400000.0
2006-04-06 02:35:00,72.104,72.11,72.104,72.107,12800000.0
2006-04-06 02:36:00,72.109,72.109,72.098,72.098,12800000.0
2006-04-06 02:37:00,72.107,72.134,72.107,72.126,12800000.0
2006-04-06 02:38:00,72.145,72.145,72.135,72.145,12800000.0
2006-04-06 02:39:00,72.148,72.15,72.135,72.135,16000000.0
2006-04-06 02:41:00,72.138,72.143,72.135,72.143,11200000.0
2006-04-06 02:42:00,72.145,72.17,72.145,72.169,12800000.0
2006-04-06 02:43:00,72.176,72.176,72.158,72.159,11200000.0
2006-04-06 02:46:00,72.155,72.159,72.153,72.156,13200000.0
2006-04-06 02:47:00,72.161,72.17,72.158,72.164,12800000.0
2006-04-06 02:48:00,72.173,72.18,72.172,72.172,14400000.0
2006-04-06 02:49:00,72.174,72.182,72.171,72.182,17600000.0
2006-04-06 02:51:00,72.185,72.185,72.168,72.18,11200000.0
2006-04-06 02:52:00,72.182,72.198,72.128,72.185,11200000.0
2006-04-06 02:53:00,72.185,72.186,72.177,72.181,11200000.0
2006-04-06 02:54:00,72.092,72.175,72.092,72.175,11200000.0
2006-04-06 02:55:00,72.19,72.191,72.186,72.188,11200000.0
2006-04-06 02:56:00,72.188,72.189,72.183,72.189,11200000.0
2006-04-06 02:57:00,72.174,72.181,72.171,72.179,11200000.0
2006-04-06 02:58:00,72.178,72.201,72.166,72.201,8000000.0
2006-04-06 02:59:00,72.203,72.207,72.199,72.206,11200000.0
2006-04-06 03:00:00,72.206,72.206,72.112,72.112,11200000.0
2006-04-06 03:01:00,72.195,72.198,72.183,72.19,11200000.0
2006-04-06 03:03:00,72.186,72.19,72.181,72.186,14400000.0
2006-04-06 03:05:00,72.169,72.169,72.159,72.161,16000000.0
2006-04-06 03:06:00,72.151,72.155,72.147,72.15,16000000.0
2006-04-06 03:07:00,72.141,72.151,72.141,72.143,13800000.0
2006-04-06 03:08:00,72.148,72.148,72.131,72.135,11200000.0
2006-04-06 03:09:00,72.148,72.169,72.148,72.169,11200000.0
2006-04-06 03:10:00,72.172,72.173,72.162,72.17,16000000.0
2006-04-06 03:11:00,72.17,72.182,72.17,72.172,11200000.0
2006-04-06 03:13:00,72.178,72.178,72.167,72.174,16000000.0
2006-04-06 03:14:00,72.176,72.177,72.169,72.169,11200000.0
2006-04-06 03:15:00,72.173,72.19,72.173,72.189,17600000.0
2006-04-06 03:16:00,72.184,72.189,72.17,72.17,14400000.0
2006-04-06 03:17:00,72.154,72.155,72.111,72.12,11200000.0
2006-04-06 03:18:00,72.111,72.111,72.094,72.098,12800000.0
2006-04-06 03:19:00,72.089,72.089,72.078,72.078,12800000.0
2006-04-06 03:20:00,72.113,72.126,72.113,72.117,12800000.0
2006-04-06 03:21:00,72.117,72.117,72.096,72.109,14400000.0
2006-04-06 03:22:00,72.111,72.111,72.102,72.105,11200000.0
2006-04-06 03:23:00,72.116,72.119,72.106,72.113,9600000.0
2006-04-06 03:24:00,72.118,72.124,72.111,72.124,9600000.0
2006-04-06 03:25:00,72.123,72.126,72.119,72.119,17000000.0
2006-04-06 03:26:00,72.12,72.133,72.116,72.116,12800000.0
2006-04-06 03:27:00,72.129,72.144,72.129,72.144,14400000.0
2006-04-06 03:28:00,72.142,72.145,72.136,72.145,11200000.0
2006-04-06 03:29:00,72.122,72.147,72.122,72.13,12800000.0
2006-04-06 03:30:00,72.15,72.231,72.1,72.231,17600000.0
2006-04-06 03:31:00,72.204,72.204,72.157,72.161,13200000.0
2006-04-06 03:32:00,72.128,72.128,72.126,72.127,8000000.0
2006-04-06 03:33:00,72.156,72.156,72.139,72.139,11200000.0
2006-04-06 03:34:00,72.15,72.151,72.124,72.124,11200000.0
2006-04-06 03:35:00,72.122,72.13,72.117,72.127,17600000.0
2006-04-06 03:36:00,72.111,72.111,72.083,72.083,11200000.0
2006-04-06 03:37:00,72.086,72.1,72.086,72.098,17600000.0
2006-04-06 03:38:00,72.085,72.106,72.085,72.097,12800000.0
2006-04-06 03:39:00,72.053,72.06,71.998,72.053,14400000.0
2006-04-06 03:40:00,72.05,72.07,72.048,72.07,12800000.0
2006-04-06 03:41:00,72.07,72.07,72.056,72.056,11200000.0
2006-04-06 03:42:00,72.063,72.081,72.063,72.08,12800000.0
2006-04-06 03:43:00,72.089,72.099,72.078,72.099,11200000.0
2006-04-06 03:44:00,72.113,72.137,72.113,72.123,12800000.0
2006-04-06 03:45:00,72.113,72.121,72.109,72.11,10600000.0
2006-04-06 03:46:00,72.113,72.113,72.103,72.103,11200000.0
2006-04-06 03:47:00,72.093,72.093,72.084,72.087,11200000.0
2006-04-06 03:48:00,72.087,72.088,72.084,72.086,11200000.0
2006-04-06 03:49:00,72.089,72.091,72.081,72.081,16400000.0
2006-04-06 03:50:00,72.052,72.052,72.022,72.022,11200000.0
2006-04-06 03:51:00,72.011,72.013,72.001,72.013,8000000.0
2006-04-06 03:52:00,72.015,72.016,71.999,72.007,14400000.0
2006-04-06 03:53:00,72.004,72.004,71.996,71.999,9600000.0
2006-04-06 03:54:00,72.004,72.014,72.004,72.014,14400000.0
2006-04-06 03:55:00,72.018,72.03,72.018,72.03,14400000.0
2006-04-06 03:56:00,72.016,72.02,72.008,72.015,12800000.0
2006-04-06 03:57:00,72.012,72.024,72.007,72.011,12800000.0
2006-04-06 03:58:00,72.017,72.033,72.017,72.02,16000000.0
2006-04-06 03:59:00,72.032,72.04,72.031,72.04,12800000.0
2006-04-06 04:00:00,72.042,72.042,72.021,72.021,14400000.0
2006-04-06 04:01:00,72.019,72.021,72.011,72.018,11200000.0
2006-04-06 04:02:00,72.017,72.023,72.017,72.02,8000000.0
2006-04-06 04:03:00,72.008,72.008,71.998,71.998,12800000.0
2006-04-06 04:05:00,72.024,72.051,72.024,72.051,11200000.0
2006-04-06 04:06:00,72.06,72.06,72.047,72.056,14400000.0
2006-04-06 04:07:00,72.064,72.081,72.064,72.068,13800000.0
2006-04-06 04:08:00,72.077,72.078,72.073,72.075,11200000.0
2006-04-06 04:09:00,72.075,72.081,72.075,72.077,11200000.0
2006-04-06 04:10:00,72.071,72.083,72.071,72.083,14400000.0
2006-04-06 04:11:00,72.088,72.093,72.085,72.093,12800000.0
2006-04-06 04:12:00,72.093,72.093,72.084,72.084,8000000.0
2006-04-06 04:13:00,72.083,72.089,72.08,72.088,11200000.0
2006-04-06 04:14:00,72.084,72.086,72.079,72.086,11200000.0
2006-04-06 04:16:00,72.095,72.095,72.083,72.084,11200000.0
2006-04-06 04:17:00,72.099,72.109,72.099,72.103,14400000.0
2006-04-06 04:19:00,72.101,72.131,72.1,72.131,12200000.0
2006-04-06 04:20:00,72.124,72.138,72.043,72.126,11200000.0
2006-04-06 04:21:00,72.116,72.117,72.108,72.108,10600000.0
2006-04-06 04:22:00,72.1,72.108,72.095,72.1,16000000.0
2006-04-06 04:23:00,72.102,72.121,72.102,72.115,12800000.0
2006-04-06 04:24:00,72.11,72.11,72.104,72.104,12800000.0
2006-04-06 04:25:00,72.106,72.106,72.092,72.105,14400000.0
2006-04-06 04:26:00,72.104,72.11,72.103,72.11,14400000.0
2006-04-06 04:27:00,72.11,72.11,72.088,72.093,9600000.0
2006-04-06 04:28:00,72.06,72.06,72.046,72.051,11200000.0
2006-04-06 04:30:00,72.046,72.064,72.045,72.057,12800000.0
2006-04-06 04:31:00,72.095,72.101,72.086,72.101,12800000.0
2006-04-06 04:32:00,72.1,72.109,72.098,72.106,12800000.0
2006-04-06 04:33:00,72.115,72.122,72.114,72.121,16000000.0
2006-04-06 04:34:00,72.109,72.121,72.109,72.118,12800000.0
2006-04-06 04:35:00,72.121,72.125,72.119,72.119,12800000.0
2006-04-06 04:36:00,72.125,72.131,72.115,72.131,12800000.0
2006-04-06 04:37:00,72.135,72.135,72.122,72.129,12800000.0
2006-04-06 04:38:00,72.147,72.147,72.138,72.143,9600000.0
2006-04-06 04:39:00,72.141,72.155,72.134,72.151,13200000.0
2006-04-06 04:40:00,72.152,72.152,72.144,72.146,11200000.0
2006-04-06 04:41:00,72.146,72.146,72.117,72.117,11200000.0
2006-04-06 04:42:00,72.127,72.134,72.111,72.131,12800000.0
2006-04-06 04:43:00,72.112,72.112,72.102,72.108,12800000.0
2006-04-06 04:44:00,72.113,72.118,72.108,72.108,9600000.0
2006-04-06 04:46:00,72.103,72.103,72.09,72.091,14400000.0
2006-04-06 04:47:00,72.086,72.09,72.079,72.079,12800000.0
2006-04-06 04:49:00,72.08,72.105,72.08,72.084,11200000.0
2006-04-06 04:51:00,72.079,72.082,71.99,72.074,14400000.0
2006-04-06 04:52:00,72.07,72.07,72.05,72.05,11200000.0
2006-04-06 04:53:00,72.045,72.046,72.042,72.044,9600000.0
2006-04-06 04:54:00,72.037,72.042,72.036,72.037,12800000.0
2006-04-06 04:55:00,72.037,72.042,72.036,72.037,11200000.0
2006-04-06 04:56:00,72.038,72.05,72.037,72.04,17600000.0
2006-04-06 04:57:00,72.044,72.047,72.034,72.047,11200000.0
2006-04-06 04:59:00,72.044,72.046,72.041,72.046,12800000.0
2006-04-06 05:00:00,72.024,72.046,72.024,72.042,11200000.0
2006-04-06 05:01:00,72.044,72.052,72.041,72.05,14400000.0
2006-04-06 05:03:00,72.054,72.056,72.034,72.034,12800000.0
2006-04-06 05:04:00,72.033,72.033,72.022,72.029,8000000.0
2006-04-06 05:05:00,72.019,72.029,72.019,72.029,11200000.0
2006-04-06 05:07:00,72.019,72.032,72.019,72.027,14400000.0
2006-04-06 05:08:00,72.019,72.019,71.984,71.998,11200000.0
2006-04-06 05:09:00,72.002,72.011,72.001,72.006,17600000.0
2006-04-06 05:12:00,72.027,72.03,72.023,72.026,12800000.0
2006-04-06 05:13:00,72.035,72.054,72.035,72.054,12800000.0
2006-04-06 05:14:00,72.058,72.064,72.058,72.061,14400000.0
2006-04-06 05:15:00,72.049,72.049,72.03,72.039,15400000.0
2006-04-06 05:16:00,72.048,72.061,71.994,72.061,16000000.0
2006-04-06 05:18:00,72.066,72.076,72.056,72.076,8000000.0
2006-04-06 05:22:00,72.068,72.077,72.068,72.077,11200000.0
2006-04-06 05:23:00,72.08,72.086,72.077,72.077,12800000.0
2006-04-06 05:24:00,72.08,72.082,72.063,72.063,11200000.0
2006-04-06 05:25:00,72.068,72.077,72.068,72.077,12800000.0
2006-04-06 05:26:00,72.078,72.088,72.074,72.088,12800000.0
2006-04-06 05:28:00,72.079,72.084,72.075,72.082,11200000.0
2006-04-06 05:29:00,72.088,72.113,72.088,72.109,11200000.0
2006-04-06 05:30:00,72.12,72.12,72.096,72.106,16000000.0
2006-04-06 05:31:00,72.103,72.107,72.098,72.098,17600000.0
2006-04-06 05:32:00,72.083,72.098,72.082,72.098,12800000.0
2006-04-06 05:33:00,72.099,72.099,72.087,72.087,9600000.0
2006-04-06 05:34:00,72.084,72.096,72.084,72.094,16000000.0
2006-04-06 05:35:00,72.1,72.106,72.091,72.091,11200000.0
2006-04-06 05:36:00,72.089,72.101,72.088,72.088,16000000.0
2006-04-06 05:37:00,72.1,72.108,72.1,72.103,11200000.0
2006-04-06 05:39:00,72.1,72.11,72.095,72.11,11200000.0
2006-04-06 05:40:00,72.119,72.119,72.113,72.116,9600000.0
2006-04-06 05:41:00,72.117,72.117,72.11,72.11,12800000.0
2006-04-06 05:42:00,72.107,72.115,72.103,72.103,11200000.0
2006-04-06 05:43:00,72.109,72.112,72.106,72.108,11200000.0
2006-04-06 05:46:00,72.11,72.11,72.094,72.102,17600000.0
2006-04-06 05:47:00,72.101,72.111,72.101,72.111,14400000.0
2006-04-06 05:48:00,72.119,72.122,72.11,72.121,9600000.0
2006-04-06 05:49:00,72.116,72.125,72.115,72.115,17600000.0
2006-04-06 05:50:00,72.117,72.12,72.107,72.107,11200000.0
2006-04-06 05:51:00,72.116,72.116,72.104,72.113,10600000.0
2006-04-06 05:52:00,72.115,72.117,72.104,72.115,12800000.0
2006-04-06 05:53:00,72.107,72.112,72.094,72.094,17600000.0
2006-04-06 05:54:00,72.087,72.095,72.087,72.094,9600000.0
2006-04-06 05:55:00,72.048,72.14,72.048,72.099,11200000.0
2006-04-06 05:56:00,72.075,72.107,72.075,72.107,12800000.0
2006-04-06 05:57:00,72.11,72.113,72.106,72.108,12800000.0
2006-04-06 05:58:00,72.103,72.103,72.015,72.09,12800000.0
2006-04-06 05:59:00,72.098,72.098,72.079,72.086,12800000.0
2006-04-06 06:00:00,72.094,72.094,72.09,72.093,8000000.0
2006-04-06 06:01:00,72.094,72.096,72.074,72.096,11200000.0
2006-04-06 06:02:00,72.096,72.096,72.075,72.075,12800000.0
2006-04-06 06:03:00,72.094,72.094,72.079,72.079,11200000.0
2006-04-06 06:04:00,72.073,72.079,72.068,72.079,16000000.0
2006-04-06 06:05:00,72.08,72.08,72.066,72.08,14400000.0
2006-04-06 06:07:00,72.084,72.09,72.078,72.078,11200000.0
2006-04-06 06:08:00,72.07,72.078,72.069,72.072,11200000.0
2006-04-06 06:11:00,72.079,72.088,72.076,72.083,17600000.0
2006-04-06 06:12:00,72.074,72.074,72.061,72.065,11200000.0
2006-04-06 06:13:00,72.071,72.102,72.07,72.102,12800000.0
2006-04-06 06:14:00,72.119,72.119,72.104,72.117,12800000.0
2006-04-06 06:15:00,72.111,72.128,72.111,72.128,8000000.0
2006-04-06 06:16:00,72.131,72.138,72.131,72.135,8000000.0
2006-04-06 06:17:00,72.124,72.142,72.124,72.142,13200000.0
2006-04-06 06:18:00,72.144,72.144,72.126,72.133,12800000.0
2006-04-06 06:19:00,72.135,72.138,72.132,72.134,12200000.0
2006-04-06 06:21:00,72.126,72.128,72.12,72.12,12800000.0
2006-04-06 06:22:00,72.13,72.147,72.13,72.147,12800000.0
2006-04-06 06:23:00,72.137,72.145,72.137,72.143,8000000.0
2006-04-06 06:24:00,72.137,72.143,72.131,72.143,8000000.0
2006-04-06 06:25:00,72.143,72.151,72.129,72.149,12800000.0
2006-04-06 06:26:00,72.147,72.147,72.132,72.135,12800000.0
2006-04-06 06:28:00,72.144,72.146,72.136,72.143,16000000.0
2006-04-06 06:30:00,72.149,72.153,72.147,72.148,14400000.0
2006-04-06 06:32:00,72.139,72.146,72.128,72.141,12800000.0
2006-04-06 06:33:00,72.142,72.149,72.13,72.138,17600000.0
2006-04-06 06:34:00,72.129,72.153,72.129,72.153,12800000.0
2006-04-06 06:35:00,72.171,72.172,72.161,72.165,12800000.0
2006-04-06 06:36:00,72.164,72.164,72.146,72.148,14400000.0
2006-04-06 06:37:00,72.128,72.128,72.115,72.115,12800000.0
2006-04-06 06:38:00,72.115,72.129,72.115,72.123,16000000.0
2006-04-06 06:39:00,72.123,72.123,72.096,72.103,11200000.0
2006-04-06 06:40:00,72.101,72.105,72.095,72.103,9600000.0
2006-04-06 06:42:00,72.097,72.097,72.088,72.088,9600000.0
2006-04-06 06:43:00,72.014,72.106,72.014,72.106,16000000.0
2006-04-06 06:44:00,72.114,72.114,72.09,72.09,17600000.0
2006-04-06 06:46:00,72.092,72.094,72.089,72.093,12200000.0
2006-04-06 06:47:00,72.095,72.104,72.093,72.101,12800000.0
2006-04-06 06:48:00,72.102,72.105,72.092,72.092,17600000.0
2006-04-06 06:49:00,72.089,72.101,72.089,72.089,17600000.0
2006-04-06 06:51:00,72.079,72.083,72.075,72.075,12800000.0
2006-04-06 06:52:00,72.08,72.085,72.074,72.081,12800000.0
2006-04-06 06:53:00,72.082,72.09,72.078,72.09,17600000.0
2006-04-06 06:54:00,72.083,72.083,72.075,72.08,14400000.0
2006-04-06 06:56:00,72.089,72.089,72.085,72.085,11200000.0
2006-04-06 06:59:00,72.082,72.083,72.061,72.079,12800000.0
2006-04-06 07:00:00,72.083,72.083,72.075,72.079,16000000.0
2006-04-06 07:02:00,72.077,72.077,72.072,72.073,12800000.0
2006-04-06 07:03:00,72.063,72.084,72.063,72.084,12800000.0
2006-04-06 07:05:00,72.089,72.089,72.072,72.085,11200000.0
2006-04-06 07:06:00,72.088,72.088,72.08,72.081,12800000.0
2006-04-06 07:07:00,72.076,72.08,72.076,72.08,11200000.0
2006-04-06 07:08:00,72.052,72.052,72.034,72.034,16000000.0
2006-04-06 07:09:00,72.023,72.032,72.023,72.032,12800000.0
2006-04-06 07:10:00,72.026,72.052,72.026,72.052,4800000.0
2006-04-06 07:12:00,72.045,72.065,72.045,72.065,6400000.0
2006-04-06 07:13:00,72.084,72.096,72.084,72.094,12800000.0
2006-04-06 07:14:00,72.088,72.104,72.078,72.078,11200000.0
2006-04-06 07:15:00,72.069,72.07,72.062,72.062,11200000.0
2006-04-06 07:17:00,72.076,72.089,72.076,72.083,12800000.0
2006-04-06 07:18:00,72.109,72.116,72.105,72.115,17600000.0
2006-04-06 07:19:00,72.112,72.116,72.109,72.116,12800000.0
2006-04-06 07:21:00,72.121,72.121,72.107,72.115,12800000.0
2006-04-06 07:22:00,72.118,72.122,72.103,72.106,18000000.0
2006-04-06 07:23:00,72.101,72.101,72.095,72.095,11200000.0
2006-04-06 07:25:00,72.094,72.096,72.08,72.096,16000000.0
2006-04-06 07:27:00,72.091,72.098,72.09,72.09,16000000.0
2006-04-06 07:28:00,72.07,72.087,72.07,72.087,13800000.0
2006-04-06 07:29:00,72.105,72.119,72.104,72.118,11200000.0
2006-04-06 07:30:00,72.12,72.125,72.117,72.125,11200000.0
2006-04-06 07:31:00,72.125,72.137,72.125,72.133,17600000.0
2006-04-06 07:32:00,72.14,72.143,72.135,72.142,17600000.0
2006-04-06 07:33:00,72.137,72.141,72.135,72.136,8000000.0
2006-04-06 07:34:00,72.138,72.141,72.134,72.141,12800000.0
2006-04-06 07:35:00,72.128,72.134,72.125,72.128,16000000.0
2006-04-06 07:36:00,72.105,72.129,72.105,72.116,11200000.0
2006-04-06 07:37:00,72.114,72.128,72.114,72.125,11200000.0
2006-04-06 07:38:00,72.133,72.133,72.113,72.113,12800000.0
2006-04-06 07:39:00,72.107,72.112,72.104,72.112,11200000.0
2006-04-06 07:40:00,72.11,72.112,72.107,72.112,11200000.0
2006-04-06 07:41:00,72.115,72.129,72.112,72.129,12800000.0
2006-04-06 07:42:00,72.139,72.144,72.135,72.144,12800000.0
2006-04-06 07:43:00,72.149,72.159,72.147,72.147,12800000.0
2006-04-06 07:44:00,72.151,72.165,72.151,72.164,11200000.0
2006-04-06 07:45:00,72.156,72.158,72.148,72.148,11600000.0
2006-04-06 07:46:00,72.145,72.156,72.145,72.15,11200000.0
2006-04-06 07:47:00,72.154,72.156,72.145,72.147,14400000.0
2006-04-06 07:48:00,72.153,72.153,72.142,72.142,14400000.0
2006-04-06 07:49:00,72.141,72.149,72.138,72.149,17600000.0
2006-04-06 07:50:00,72.149,72.153,72.148,72.151,11200000.0
2006-04-06 07:51:00,72.134,72.14,72.122,72.135,12800000.0
2006-04-06 07:52:00,72.127,72.127,72.114,72.114,17600000.0
2006-04-06 07:53:00,72.103,72.117,72.103,72.117,12800000.0
2006-04-06 07:54:00,72.112,72.112,72.104,72.109,11200000.0
2006-04-06 07:55:00,72.111,72.126,72.1,72.126,12200000.0
2006-04-06 07:57:00,72.111,72.118,72.111,72.117,11200000.0
2006-04-06 07:58:00,72.11,72.11,72.061,72.061,11200000.0
2006-04-06 07:59:00,72.053,72.066,72.053,72.065,12800000.0
2006-04-06 08:00:00,72.08,72.088,72.075,72.088,8000000.0
2006-04-06 08:01:00,72.103,72.11,72.101,72.105,8000000.0
2006-04-06 08:02:00,72.117,72.132,72.115,72.115,9600000.0
2006-04-06 08:04:00,72.123,72.123,72.112,72.116,17600000.0
2006-04-06 08:05:00,72.128,72.133,72.124,72.13,14400000.0
2006-04-06 08:06:00,72.115,72.13,72.115,72.128,9600000.0
2006-04-06 08:07:00,72.133,72.177,72.133,72.177,11200000.0
2006-04-06 08:08:00,72.192,72.219,72.192,72.219,17600000.0
2006-04-06 08:09:00,72.219,72.219,72.188,72.188,12800000.0
2006-04-06 08:10:00,72.194,72.229,72.194,72.229,12800000.0
2006-04-06 08:11:00,72.241,72.241,72.231,72.236,11200000.0
2006-04-06 08:12:00,72.216,72.232,72.216,72.218,16000000.0
2006-04-06 08:14:00,72.216,72.216,72.204,72.204,12800000.0
2006-04-06 08:16:00,72.215,72.222,72.204,72.219,11200000.0
2006-04-06 08:17:00,72.226,72.226,72.211,72.211,12800000.0
2006-04-06 08:18:00,72.207,72.209,72.177,72.177,12800000.0
2006-04-06 08:19:00,72.163,72.176,72.15,72.153,14400000.0
2006-04-06 08:20:00,72.145,72.156,72.138,72.146,16000000.0
2006-04-06 08:21:00,72.142,72.146,72.13,72.133,17600000.0
2006-04-06 08:22:00,72.152,72.152,72.131,72.131,11200000.0
2006-04-06 08:23:00,72.131,72.133,72.125,72.133,11200000.0
2006-04-06 08:24:00,72.137,72.137,72.114,72.114,9600000.0
2006-04-06 08:25:00,72.103,72.104,72.094,72.094,12800000.0
2006-04-06 08:26:00,72.093,72.107,72.012,72.102,8000000.0
2006-04-06 08:27:00,72.088,72.126,72.088,72.126,12800000.0
2006-04-06 08:28:00,72.129,72.129,72.109,72.123,11200000.0
2006-04-06 08:29:00,72.12,72.141,72.12,72.141,14400000.0
2006-04-06 08:30:00,72.159,72.179,72.159,72.173,11200000.0
2006-04-06 08:31:00,72.149,72.158,72.145,72.146,12800000.0
2006-04-06 08:32:00,72.155,72.158,72.152,72.155,11200000.0
2006-04-06 08:33:00,72.153,72.159,72.152,72.152,11200000.0
2006-04-06 08:35:00,72.172,72.177,72.163,72.17,17600000.0
2006-04-06 08:36:00,72.167,72.175,72.167,72.168,17600000.0
2006-04-06 08:38:00,72.169,72.184,72.169,72.18,11200000.0
2006-04-06 08:39:00,72.167,72.189,72.167,72.189,16000000.0
2006-04-06 08:40:00,72.177,72.177,72.157,72.157,16000000.0
2006-04-06 08:41:00,72.171,72.177,72.165,72.173,17600000.0
2006-04-06 08:42:00,72.18,72.18,72.174,72.18,12800000.0
2006-04-06 08:43:00,72.185,72.193,72.181,72.186,12800000.0
2006-04-06 08:44:00,72.183,72.209,72.183,72.209,12800000.0
2006-04-06 08:45:00,72.238,72.26,72.238,72.247,16000000.0
2006-04-06 08:46:00,72.248,72.254,72.248,72.251,11200000.0
2006-04-06 08:48:00,72.272,72.296,72.272,72.279,12800000.0
2006-04-06 08:49:00,72.274,72.274,72.216,72.216,17600000.0
2006-04-06 08:50:00,72.208,72.21,72.192,72.199,12800000.0
2006-04-06 08:51:00,72.199,72.214,72.194,72.194,17600000.0
2006-04-06 08:52:00,72.199,72.199,72.18,72.185,11200000.0
2006-04-06 08:53:00,72.192,72.197,72.188,72.193,16000000.0
2006-04-06 08:54:00,72.196,72.201,72.187,72.199,17600000.0
2006-04-06 08:55:00,72.201,72.206,72.189,72.189,16000000.0
2006-04-06 08:56:00,72.197,72.201,72.193,72.201,11200000.0
2006-04-06 08:57:00,72.194,72.236,72.194,72.236,11200000.0
2006-04-06 08:58:00,72.223,72.234,72.223,72.234,9600000.0
2006-04-06 08:59:00,72.238,72.238,72.216,72.226,12800000.0
2006-04-06 09:00:00,72.226,72.257,72.226,72.257,17600000.0
2006-04-06 09:01:00,72.253,72.271,72.253,72.271,11200000.0
2006-04-06 09:02:00,72.292,72.302,72.285,72.302,11200000.0
2006-04-06 09:03:00,72.313,72.328,72.305,72.327,16000000.0
2006-04-06 09:04:00,72.341,72.351,72.341,72.351,10600000.0
2006-04-06 09:05:00,72.349,72.357,72.348,72.354,11200000.0
2006-04-06 09:06:00,72.348,72.348,72.324,72.336,12800000.0
2006-04-06 09:07:00,72.351,72.379,72.351,72.379,12800000.0
2006-04-06 09:08:00,72.374,72.378,72.365,72.378,12800000.0
2006-04-06 09:09:00,72.393,72.417,72.39,72.417,17600000.0
2006-04-06 09:10:00,72.431,72.441,72.43,72.441,13200000.0
2006-04-06 09:11:00,72.442,72.446,72.432,72.442,12800000.0
2006-04-06 09:12:00,72.433,72.433,72.404,72.404,12800000.0
2006-04-06 09:13:00,72.408,72.433,72.408,72.433,11200000.0
2006-04-06 09:14:00,72.433,72.436,72.406,72.406,11200000.0
2006-04-06 09:15:00,72.418,72.443,72.418,72.443,11200000.0
2006-04-06 09:16:00,72.439,72.45,72.439,72.446,12800000.0
2006-04-06 09:17:00,72.458,72.498,72.457,72.498,11200000.0
2006-04-06 09:18:00,72.514,72.514,72.487,72.496,14400000.0
2006-04-06 09:19:00,72.478,72.484,72.475,72.475,12800000.0
2006-04-06 09:20:00,72.477,72.487,72.475,72.485,16000000.0
2006-04-06 09:21:00,72.479,72.479,72.445,72.445,11200000.0
2006-04-06 09:22:00,72.462,72.47,72.46,72.47,17000000.0
2006-04-06 09:23:00,72.494,72.517,72.494,72.517,13200000.0
2006-04-06 09:24:00,72.443,72.533,72.443,72.504,11200000.0
2006-04-06 09:25:00,72.493,72.519,72.493,72.513,12800000.0
2006-04-06 09:26:00,72.525,72.557,72.525,72.55,11200000.0
2006-04-06 09:27:00,72.539,72.575,72.539,72.575,11200000.0
2006-04-06 09:28:00,72.582,72.611,72.582,72.611,12800000.0
2006-04-06 09:29:00,72.581,72.581,72.539,72.539,11200000.0
2006-04-06 09:30:00,72.538,72.538,72.516,72.516,12800000.0
2006-04-06 09:31:00,72.502,72.515,72.5,72.5,12800000.0
2006-04-06 09:32:00,72.49,72.502,72.479,72.486,14400000.0
2006-04-06 09:33:00,72.529,72.536,72.528,72.53,12800000.0
2006-04-06 09:34:00,72.525,72.526,72.507,72.509,11200000.0
2006-04-06 09:35:00,72.51,72.51,72.503,72.507,12200000.0
2006-04-06 09:36:00,72.52,72.531,72.517,72.517,9600000.0
2006-04-06 09:37:00,72.508,72.515,72.446,72.511,16400000.0
2006-04-06 09:38:00,72.501,72.501,72.488,72.493,11200000.0
2006-04-06 09:39:00,72.497,72.497,72.475,72.485,12800000.0
2006-04-06 09:40:00,72.477,72.504,72.477,72.504,14400000.0
2006-04-06 09:41:00,72.509,72.515,72.509,72.515,11200000.0
2006-04-06 09:42:00,72.51,72.52,72.507,72.515,16000000.0
2006-04-06 09:43:00,72.504,72.504,72.474,72.474,12800000.0
2006-04-06 09:44:00,72.476,72.476,72.432,72.432,12800000.0
2006-04-06 09:45:00,72.437,72.438,72.428,72.428,12800000.0
2006-04-06 09:46:00,72.436,72.441,72.422,72.441,11200000.0
2006-04-06 09:47:00,72.429,72.429,72.416,72.426,12800000.0
2006-04-06 09:48:00,72.436,72.439,72.428,72.434,11200000.0
2006-04-06 09:49:00,72.439,72.442,72.419,72.419,12800000.0
2006-04-06 09:50:00,72.41,72.41,72.403,72.408,16000000.0
2006-04-06 09:51:00,72.396,72.4,72.387,72.387,16000000.0
2006-04-06 09:52:00,72.36,72.36,72.336,72.351,14400000.0
2006-04-06 09:53:00,72.354,72.369,72.354,72.357,12800000.0
2006-04-06 09:54:00,72.354,72.355,72.343,72.343,18000000.0
2006-04-06 09:55:00,72.352,72.352,72.34,72.343,11200000.0
2006-04-06 09:56:00,72.35,72.363,72.348,72.361,14400000.0
2006-04-06 09:57:00,72.37,72.37,72.348,72.35,17600000.0
2006-04-06 09:58:00,72.363,72.372,72.275,72.372,17600000.0
2006-04-06 09:59:00,72.381,72.393,72.381,72.388,17600000.0
2006-04-06 10:00:00,72.383,72.383,72.368,72.381,11200000.0
2006-04-06 10:01:00,72.373,72.377,72.353,72.353,12800000.0
2006-04-06 10:02:00,72.34,72.34,72.296,72.296,16000000.0
2006-04-06 10:03:00,72.28,72.284,72.266,72.275,11200000.0
2006-04-06 10:04:00,72.27,72.289,72.268,72.289,8000000.0
2006-04-06 10:05:00,72.279,72.282,72.266,72.266,14400000.0
2006-04-06 10:06:00,72.253,72.27,72.248,72.248,16000000.0
2006-04-06 10:07:00,72.246,72.25,72.235,72.25,12200000.0
2006-04-06 10:08:00,72.246,72.249,72.24,72.249,11200000.0
2006-04-06 10:09:00,72.243,72.259,72.235,72.258,12200000.0
2006-04-06 10:10:00,72.269,72.281,72.264,72.278,17600000.0
2006-04-06 10:11:00,72.269,72.301,72.269,72.301,11200000.0
2006-04-06 10:12:00,72.33,72.333,72.319,72.333,12800000.0
2006-04-06 10:13:00,72.336,72.357,72.336,72.355,12800000.0
2006-04-06 10:14:00,72.339,72.345,72.333,72.336,11200000.0
2006-04-06 10:15:00,72.309,72.311,72.302,72.307,12800000.0
2006-04-06 10:16:00,72.308,72.311,72.3,72.3,12800000.0
2006-04-06 10:17:00,72.279,72.288,72.278,72.285,11200000.0
2006-04-06 10:18:00,72.283,72.292,72.263,72.292,11200000.0
2006-04-06 10:19:00,72.283,72.289,72.279,72.287,11200000.0
2006-04-06 10:20:00,72.3,72.31,72.297,72.302,17600000.0
2006-04-06 10:21:00,72.281,72.336,72.281,72.336,16000000.0
2006-04-06 10:22:00,72.338,72.338,72.325,72.325,11200000.0
2006-04-06 10:23:00,72.325,72.331,72.322,72.328,11200000.0
2006-04-06 10:24:00,72.324,72.334,72.324,72.329,12800000.0
2006-04-06 10:25:00,72.345,72.356,72.33,72.356,11200000.0
2006-04-06 10:26:00,72.362,72.362,72.353,72.359,4800000.0
2006-04-06 10:27:00,72.353,72.354,72.345,72.35,11200000.0
2006-04-06 10:29:00,72.336,72.336,72.33,72.33,11200000.0
2006-04-06 10:30:00,72.332,72.341,72.332,72.341,8000000.0
2006-04-06 10:31:00,72.339,72.339,72.317,72.335,12800000.0
2006-04-06 10:32:00,72.334,72.343,72.332,72.34,17600000.0
2006-04-06 10:33:00,72.339,72.346,72.335,72.335,11200000.0
2006-04-06 10:34:00,72.346,72.36,72.346,72.358,11200000.0
2006-04-06 10:35:00,72.356,72.356,72.342,72.345,10600000.0
2006-04-06 10:36:00,72.332,72.36,72.332,72.36,11200000.0
2006-04-06 10:37:00,72.394,72.404,72.31,72.395,11200000.0
2006-04-06 10:38:00,72.398,72.4,72.378,72.4,12800000.0
2006-04-06 10:39:00,72.395,72.405,72.395,72.405,11200000.0
2006-04-06 10:40:00,72.408,72.413,72.403,72.409,16000000.0
2006-04-06 10:41:00,72.411,72.413,72.396,72.399,12200000.0
2006-04-06 10:42:00,72.407,72.407,72.388,72.403,11200000.0
2006-04-06 10:43:00,72.408,72.408,72.404,72.408,11200000.0
2006-04-06 10:44:00,72.407,72.407,72.394,72.395,12800000.0
2006-04-06 10:45:00,72.384,72.4,72.384,72.4,12800000.0
2006-04-06 10:46:00,72.417,72.421,72.417,72.421,12800000.0
2006-04-06 10:47:00,72.419,72.419,72.384,72.396,12800000.0
2006-04-06 10:48:00,72.382,72.384,72.368,72.384,12800000.0
2006-04-06 10:49:00,72.385,72.401,72.385,72.401,11200000.0
2006-04-06 10:50:00,72.411,72.411,72.391,72.391,16000000.0
2006-04-06 10:51:00,72.381,72.389,72.378,72.38,17600000.0
2006-04-06 10:52:00,72.382,72.382,72.371,72.378,11200000.0
2006-04-06 10:53:00,72.384,72.387,72.343,72.343,11200000.0
2006-04-06 10:54:00,72.356,72.359,72.347,72.359,17000000.0
2006-04-06 10:55:00,72.344,72.344,72.329,72.332,11200000.0
2006-04-06 10:56:00,72.326,72.326,72.306,72.306,17600000.0
2006-04-06 10:57:00,72.297,72.31,72.297,72.302,16000000.0
2006-04-06 10:58:00,72.297,72.298,72.187,72.268,12800000.0
2006-04-06 10:59:00,72.281,72.281,72.268,72.268,11200000.0
2006-04-06 11:00:00,72.29,72.29,72.273,72.273,12800000.0
2006-04-06 11:01:00,72.274,72.28,72.267,72.269,12800000.0
2006-04-06 11:02:00,72.271,72.291,72.25,72.25,16000000.0
2006-04-06 11:03:00,72.251,72.269,72.236,72.236,12800000.0
2006-04-06 11:04:00,72.225,72.225,72.202,72.202,14400000.0
2006-04-06 11:05:00,72.205,72.222,72.201,72.222,17600000.0
2006-04-06 11:06:00,72.211,72.211,72.18,72.188,17600000.0
2006-04-06 11:07:00,72.2,72.201,72.182,72.2,17600000.0
2006-04-06 11:08:00,72.134,72.206,72.134,72.206,11200000.0
2006-04-06 11:09:00,72.219,72.223,72.211,72.222,17600000.0
2006-04-06 11:10:00,72.223,72.236,72.221,72.233,12800000.0
2006-04-06 11:11:00,72.236,72.236,72.22,72.234,11200000.0
2006-04-06 11:12:00,72.216,72.216,72.197,72.199,17600000.0
2006-04-06 11:13:00,72.206,72.21,72.17,72.175,13800000.0
2006-04-06 11:14:00,72.162,72.19,72.158,72.19,11200000.0
2006-04-06 11:15:00,72.197,72.211,72.197,72.211,11200000.0
2006-04-06 11:16:00,72.215,72.222,72.215,72.222,12800000.0
2006-04-06 11:17:00,72.205,72.216,72.2,72.216,11200000.0
2006-04-06 11:18:00,72.219,72.221,72.217,72.221,12800000.0
2006-04-06 11:19:00,72.218,72.222,72.195,72.222,17000000.0
2006-04-06 11:20:00,72.211,72.222,72.2,72.212,12800000.0
2006-04-06 11:21:00,72.211,72.215,72.205,72.21,14400000.0
2006-04-06 11:22:00,72.211,72.217,72.207,72.217,12800000.0
2006-04-06 11:23:00,72.238,72.238,72.227,72.227,10600000.0
2006-04-06 11:24:00,72.236,72.241,72.226,72.241,12800000.0
2006-04-06 11:25:00,72.245,72.253,72.237,72.246,17600000.0
2006-04-06 11:26:00,72.247,72.252,72.231,72.231,14400000.0
2006-04-06 11:27:00,72.206,72.206,72.185,72.185,11200000.0
2006-04-06 11:28:00,72.176,72.185,72.176,72.185,14400000.0
2006-04-06 11:29:00,72.184,72.185,72.18,72.185,14400000.0
2006-04-06 11:30:00,72.193,72.204,72.191,72.201,14400000.0
2006-04-06 11:31:00,72.211,72.217,72.209,72.214,11200000.0
2006-04-06 11:32:00,72.209,72.209,72.184,72.195,17600000.0
2006-04-06 11:33:00,72.212,72.222,72.208,72.208,12800000.0
2006-04-06 11:34:00,72.207,72.207,72.198,72.198,12800000.0
2006-04-06 11:35:00,72.201,72.203,72.176,72.176,11200000.0
2006-04-06 11:36:00,72.18,72.204,72.18,72.204,12800000.0
2006-04-06 11:37:00,72.212,72.212,72.176,72.176,11200000.0
2006-04-06 11:38:00,72.178,72.191,72.178,72.18,11200000.0
2006-04-06 11:39:00,72.185,72.198,72.18,72.192,11200000.0
2006-04-06 11:40:00,72.184,72.187,72.175,72.181,11200000.0
2006-04-06 11:41:00,72.175,72.177,72.167,72.167,16000000.0
2006-04-06 11:42:00,72.178,72.185,72.167,72.177,17600000.0
2006-04-06 11:43:00,72.178,72.178,72.159,72.171,11200000.0
2006-04-06 11:44:00,72.155,72.155,72.141,72.145,11200000.0
2006-04-06 11:45:00,72.147,72.157,72.147,72.156,14400000.0
2006-04-06 11:46:00,72.151,72.151,72.129,72.137,11200000.0
2006-04-06 11:47:00,72.142,72.157,72.128,72.157,17000000.0
2006-04-06 11:49:00,72.154,72.165,72.154,72.163,12800000.0
2006-04-06 11:50:00,72.182,72.182,72.174,72.178,12800000.0
2006-04-06 11:51:00,72.181,72.191,72.181,72.187,11200000.0
2006-04-06 11:52:00,72.197,72.199,72.191,72.198,11200000.0
2006-04-06 11:53:00,72.198,72.205,72.186,72.204,15400000.0
2006-04-06 11:54:00,72.224,72.243,72.224,72.243,14400000.0
2006-04-06 11:55:00,72.256,72.27,72.206,72.27,11200000.0
2006-04-06 11:56:00,72.279,72.288,72.279,72.282,12800000.0
2006-04-06 11:57:00,72.28,72.283,72.274,72.281,12800000.0
2006-04-06 11:58:00,72.282,72.29,72.282,72.289,11200000.0
2006-04-06 11:59:00,72.312,72.317,72.29,72.29,11200000.0
2006-04-06 12:00:00,72.279,72.279,72.267,72.267,11200000.0
2006-04-06 12:01:00,72.262,72.266,72.259,72.259,11200000.0
2006-04-06 12:02:00,72.261,72.264,72.257,72.261,14800000.0
2006-04-06 12:03:00,72.265,72.291,72.265,72.291,11200000.0
2006-04-06 12:04:00,72.285,72.296,72.278,72.279,17600000.0
2006-04-06 12:05:00,72.276,72.276,72.264,72.265,17600000.0
2006-04-06 12:06:00,72.269,72.272,72.26,72.261,12800000.0
2006-04-06 12:07:00,72.255,72.256,72.241,72.256,11200000.0
2006-04-06 12:08:00,72.253,72.253,72.24,72.245,11200000.0
2006-04-06 12:09:00,72.247,72.254,72.244,72.244,14400000.0
2006-04-06 12:11:00,72.246,72.251,72.242,72.245,12800000.0
2006-04-06 12:13:00,72.245,72.255,72.243,72.255,11200000.0
2006-04-06 12:14:00,72.266,72.266,72.252,72.259,12800000.0
2006-04-06 12:15:00,72.259,72.259,72.219,72.219,12800000.0
2006-04-06 12:16:00,72.201,72.242,72.201,72.242,12800000.0
2006-04-06 12:17:00,72.235,72.235,72.153,72.198,17600000.0
2006-04-06 12:18:00,72.178,72.178,72.158,72.162,16000000.0
2006-04-06 12:19:00,72.15,72.15,72.102,72.102,12800000.0
2006-04-06 12:20:00,72.086,72.099,72.082,72.084,14400000.0
2006-04-06 12:21:00,72.097,72.115,72.095,72.115,11200000.0
2006-04-06 12:22:00,72.096,72.1,72.092,72.098,16000000.0
2006-04-06 12:23:00,72.097,72.097,72.079,72.079,14400000.0
2006-04-06 12:24:00,72.066,72.066,72.039,72.039,12800000.0
2006-04-06 12:25:00,72.033,72.035,71.999,71.999,11200000.0
2006-04-06 12:26:00,72.019,72.034,72.018,72.034,11600000.0
2006-04-06 12:27:00,72.037,72.068,72.037,72.052,11200000.0
2006-04-06 12:28:00,72.034,72.065,72.034,72.065,12800000.0
2006-04-06 12:29:00,72.072,72.084,72.07,72.084,17000000.0
2006-04-06 12:30:00,72.086,72.086,72.056,72.057,17600000.0
2006-04-06 12:31:00,72.039,72.042,72.029,72.041,12800000.0
2006-04-06 12:32:00,72.036,72.043,72.027,72.028,12800000.0
2006-04-06 12:33:00,72.023,72.027,72.018,72.027,14400000.0
2006-04-06 12:34:00,72.033,72.045,72.029,72.03,13200000.0
2006-04-06 12:35:00,72.012,72.019,72.0,72.002,11200000.0
2006-04-06 12:36:00,72.003,72.008,72.001,72.006,11200000.0
2006-04-06 12:37:00,72.001,72.001,71.975,71.979,11200000.0
2006-04-06 12:38:00,71.993,71.996,71.899,71.995,17600000.0
2006-04-06 12:39:00,71.998,72.024,71.998,72.024,16000000.0
2006-04-06 12:40:00,72.03,72.032,72.01,72.021,16000000.0
2006-04-06 12:41:00,72.035,72.045,72.035,72.042,12800000.0
2006-04-06 12:42:00,72.036,72.042,72.036,72.037,14400000.0
2006-04-06 12:43:00,72.026,72.026,72.016,72.026,12800000.0
2006-04-06 12:44:00,72.017,72.024,72.01,72.024,17600000.0
2006-04-06 12:45:00,72.01,72.01,71.966,71.966,16400000.0
2006-04-06 12:46:00,71.928,71.939,71.925,71.925,12800000.0
2006-04-06 12:47:00,71.911,71.922,71.899,71.922,12800000.0
2006-04-06 12:48:00,71.937,71.949,71.931,71.949,12800000.0
2006-04-06 12:49:00,71.953,71.953,71.94,71.941,16000000.0
2006-04-06 12:50:00,71.929,71.929,71.914,71.923,14400000.0
2006-04-06 12:51:00,71.926,71.937,71.921,71.929,11200000.0
2006-04-06 12:52:00,71.93,71.94,71.927,71.94,11200000.0
2006-04-06 12:53:00,71.936,71.943,71.93,71.93,11200000.0
2006-04-06 12:54:00,71.933,71.955,71.933,71.955,12800000.0
2006-04-06 12:55:00,71.982,72.019,71.982,72.019,16000000.0
2006-04-06 12:56:00,72.039,72.039,71.981,71.981,11200000.0
2006-04-06 12:57:00,71.963,71.979,71.963,71.978,11200000.0
2006-04-06 12:58:00,71.977,72.001,71.967,72.001,17600000.0
2006-04-06 12:59:00,72.001,72.024,71.998,72.021,16000000.0
2006-04-06 13:00:00,72.011,72.011,71.975,71.979,12800000.0
2006-04-06 13:01:00,71.985,71.994,71.983,71.993,14400000.0
2006-04-06 13:02:00,71.982,71.996,71.98,71.996,12800000.0
2006-04-06 13:03:00,71.996,71.996,71.961,71.968,16000000.0
2006-04-06 13:04:00,71.967,71.973,71.967,71.968,11200000.0
2006-04-06 13:05:00,71.966,71.976,71.966,71.976,12800000.0
2006-04-06 13:06:00,72.005,72.007,72.005,72.007,3200000.0
2006-04-06 13:07:00,72.049,72.069,72.049,72.065,14400000.0
2006-04-06 13:08:00,72.075,72.082,72.075,72.078,17600000.0
2006-04-06 13:09:00,72.081,72.081,72.063,72.074,12800000.0
2006-04-06 13:10:00,72.07,72.079,72.053,72.073,16000000.0
2006-04-06 13:11:00,72.066,72.066,72.061,72.065,11200000.0
2006-04-06 13:12:00,72.07,72.076,72.07,72.076,12800000.0
2006-04-06 13:13:00,72.08,72.08,72.057,72.057,17600000.0
2006-04-06 13:14:00,72.053,72.061,72.05,72.052,12800000.0
2006-04-06 13:15:00,72.07,72.075,72.057,72.062,12800000.0
2006-04-06 13:16:00,72.03,72.049,72.014,72.049,17600000.0
2006-04-06 13:17:00,72.077,72.086,72.077,72.085,12800000.0
2006-04-06 13:18:00,72.087,72.097,72.079,72.097,11200000.0
2006-04-06 13:19:00,72.096,72.096,72.086,72.086,16000000.0
2006-04-06 13:22:00,72.1,72.106,72.098,72.099,14400000.0
2006-04-06 13:23:00,72.102,72.126,72.102,72.118,12800000.0
2006-04-06 13:24:00,72.128,72.13,72.071,72.13,8000000.0
2006-04-06 13:25:00,72.14,72.177,72.14,72.177,17600000.0
2006-04-06 13:26:00,72.201,72.201,72.186,72.199,17600000.0
2006-04-06 13:27:00,72.208,72.219,72.203,72.219,12800000.0
2006-04-06 13:28:00,72.226,72.226,72.133,72.217,16000000.0
2006-04-06 13:29:00,72.21,72.21,72.196,72.197,11200000.0
2006-04-06 13:30:00,72.2,72.2,72.182,72.182,12800000.0
2006-04-06 13:31:00,72.17,72.198,72.17,72.198,10600000.0
2006-04-06 13:32:00,72.207,72.218,72.204,72.218,11200000.0
2006-04-06 13:33:00,72.217,72.22,72.215,72.217,19200000.0
2006-04-06 13:34:00,72.222,72.222,72.213,72.214,14400000.0
2006-04-06 13:35:00,72.216,72.223,72.214,72.217,37200000.0
2006-04-06 13:36:00,72.214,72.246,72.202,72.246,17000000.0
2006-04-06 13:37:00,72.247,72.247,72.228,72.228,14400000.0
2006-04-06 13:38:00,72.23,72.262,72.23,72.257,33600000.0
2006-04-06 13:39:00,72.255,72.274,72.255,72.274,14400000.0
2006-04-06 13:40:00,72.281,72.285,72.266,72.266,40000000.0
2006-04-06 13:41:00,72.261,72.266,72.253,72.266,16000000.0
2006-04-06 13:42:00,72.244,72.246,72.236,72.236,11200000.0
2006-04-06 13:43:00,72.242,72.247,72.237,72.243,27200000.0
2006-04-06 13:44:00,72.249,72.257,72.242,72.242,33600000.0
2006-04-06 13:45:00,72.235,72.249,72.235,72.239,20800000.0
2006-04-06 13:46:00,72.255,72.273,72.255,72.27,24000000.0
2006-04-06 13:47:00,72.269,72.304,72.256,72.304,12200000.0
2006-04-06 13:48:00,72.298,72.305,72.295,72.295,12800000.0
2006-04-06 13:50:00,72.305,72.305,72.286,72.286,11200000.0
2006-04-06 13:51:00,72.31,72.313,72.303,72.303,24000000.0
2006-04-06 13:52:00,72.302,72.302,72.262,72.262,12800000.0
2006-04-06 13:53:00,72.277,72.283,72.274,72.281,17600000.0
2006-04-06 13:54:00,72.294,72.294,72.283,72.283,25600000.0
2006-04-06 13:55:00,72.262,72.265,72.256,72.263,14400000.0
2006-04-06 13:56:00,72.266,72.275,72.266,72.269,14400000.0
2006-04-06 13:57:00,72.275,72.276,72.267,72.272,28800000.0
2006-04-06 13:58:00,72.278,72.286,72.278,72.284,13800000.0
2006-04-06 13:59:00,72.293,72.298,72.29,72.295,32000000.0
2006-04-06 14:00:00,72.298,72.299,72.291,72.292,48000000.0
2006-04-06 14:01:00,72.291,72.291,72.277,72.279,32000000.0
2006-04-06 14:02:00,72.276,72.276,72.271,72.271,14400000.0
2006-04-06 14:03:00,72.275,72.275,72.268,72.268,14400000.0
2006-04-06 14:04:00,72.275,72.286,72.275,72.279,11200000.0
2006-04-06 14:05:00,72.272,72.288,72.272,72.288,24000000.0
2006-04-06 14:06:00,72.295,72.297,72.287,72.297,36800000.0
2006-04-06 14:07:00,72.295,72.295,72.275,72.28,40000000.0
2006-04-06 14:09:00,72.289,72.293,72.284,72.292,33600000.0
2006-04-06 14:10:00,72.29,72.303,72.29,72.303,33000000.0
2006-04-06 14:11:00,72.303,72.313,72.296,72.301,14400000.0
2006-04-06 14:12:00,72.304,72.312,72.304,72.311,27200000.0
2006-04-06 14:13:00,72.331,72.333,72.326,72.327,14400000.0
2006-04-06 14:14:00,72.336,72.349,72.336,72.349,12800000.0
2006-04-06 14:15:00,72.358,72.377,72.358,72.363,28800000.0
2006-04-06 14:16:00,72.35,72.353,72.339,72.346,25600000.0
2006-04-06 14:17:00,72.35,72.354,72.345,72.346,12800000.0
2006-04-06 14:18:00,72.345,72.346,72.341,72.346,16000000.0
2006-04-06 14:19:00,72.347,72.347,72.343,72.343,12800000.0
2006-04-06 14:20:00,72.353,72.364,72.352,72.364,25600000.0
2006-04-06 14:21:00,72.37,72.377,72.368,72.371,29200000.0
2006-04-06 14:22:00,72.354,72.354,72.329,72.336,11200000.0
2006-04-06 14:23:00,72.335,72.337,72.327,72.328,48000000.0
2006-04-06 14:24:00,72.324,72.324,72.31,72.321,12800000.0
2006-04-06 14:25:00,72.31,72.32,72.305,72.32,12800000.0
2006-04-06 14:26:00,72.312,72.32,72.31,72.316,12800000.0
2006-04-06 14:27:00,72.31,72.31,72.296,72.301,17600000.0
2006-04-06 14:28:00,72.307,72.313,72.299,72.308,11200000.0
2006-04-06 14:29:00,72.319,72.319,72.289,72.289,36200000.0
2006-04-06 14:30:00,72.284,72.315,72.284,72.315,22400000.0
2006-04-06 14:31:00,72.307,72.307,72.286,72.288,20800000.0
2006-04-06 14:32:00,72.287,72.308,72.287,72.308,8000000.0
2006-04-06 14:33:00,72.289,72.289,72.266,72.266,24000000.0
2006-04-06 14:34:00,72.277,72.291,72.269,72.28,12800000.0
2006-04-06 14:35:00,72.29,72.298,72.277,72.298,14800000.0
2006-04-06 14:36:00,72.321,72.325,72.278,72.283,11200000.0
2006-04-06 14:37:00,72.297,72.309,72.297,72.302,11200000.0
2006-04-06 14:38:00,72.296,72.307,72.296,72.306,56000000.0
2006-04-06 14:39:00,72.317,72.33,72.31,72.33,12800000.0
2006-04-06 14:40:00,72.333,72.338,72.317,72.327,14400000.0
2006-04-06 14:41:00,72.327,72.352,72.327,72.343,56000000.0
2006-04-06 14:42:00,72.342,72.345,72.329,72.329,12800000.0
2006-04-06 14:43:00,72.336,72.361,72.336,72.361,25600000.0
2006-04-06 14:44:00,72.378,72.378,72.369,72.369,12800000.0
2006-04-06 14:45:00,72.373,72.392,72.373,72.376,11200000.0
2006-04-06 14:46:00,72.357,72.366,72.357,72.365,11200000.0
2006-04-06 14:47:00,72.335,72.335,72.273,72.289,16000000.0
2006-04-06 14:48:00,72.308,72.354,72.308,72.354,19200000.0
2006-04-06 14:49:00,72.361,72.361,72.333,72.335,31400000.0
2006-04-06 14:50:00,72.332,72.332,72.276,72.276,28800000.0
2006-04-06 14:51:00,72.268,72.284,72.212,72.214,32000000.0
2006-04-06 14:52:00,72.246,72.263,72.246,72.261,12800000.0
2006-04-06 14:53:00,72.259,72.281,72.259,72.268,17600000.0
2006-04-06 14:54:00,72.274,72.288,72.274,72.288,12800000.0
2006-04-06 14:55:00,72.286,72.299,72.286,72.29,15400000.0
2006-04-06 14:56:00,72.303,72.314,72.277,72.277,12800000.0
2006-04-06 14:57:00,72.301,72.301,72.251,72.251,12800000.0
2006-04-06 14:58:00,72.25,72.262,72.237,72.262,17600000.0
2006-04-06 14:59:00,72.286,72.296,72.279,72.285,16000000.0
2006-04-06 15:00:00,72.28,72.325,72.28,72.325,14400000.0
2006-04-06 15:01:00,72.325,72.336,72.322,72.33,12800000.0
2006-04-06 15:02:00,72.342,72.354,72.31,72.354,27200000.0
2006-04-06 15:03:00,72.332,72.35,72.331,72.348,12800000.0
2006-04-06 15:04:00,72.381,72.41,72.381,72.41,11200000.0
2006-04-06 15:05:00,72.414,72.432,72.414,72.428,11200000.0
2006-04-06 15:06:00,72.424,72.431,72.392,72.392,11200000.0
2006-04-06 15:07:00,72.384,72.384,72.367,72.379,25600000.0
2006-04-06 15:08:00,72.381,72.388,72.381,72.388,3200000.0
2006-04-06 15:09:00,72.426,72.435,72.414,72.435,16000000.0
2006-04-06 15:10:00,72.467,72.494,72.467,72.473,12800000.0
2006-04-06 15:11:00,72.461,72.461,72.399,72.399,32000000.0
2006-04-06 15:12:00,72.407,72.417,72.384,72.384,12800000.0
2006-04-06 15:13:00,72.392,72.44,72.392,72.431,44800000.0
2006-04-06 15:14:00,72.437,72.437,72.422,72.425,35200000.0
2006-04-06 15:15:00,72.41,72.437,72.41,72.435,22400000.0
2006-04-06 15:16:00,72.429,72.444,72.429,72.436,36800000.0
2006-04-06 15:17:00,72.42,72.42,72.405,72.405,22400000.0
2006-04-06 15:18:00,72.394,72.415,72.389,72.415,22400000.0
2006-04-06 15:19:00,72.436,72.473,72.436,72.473,16000000.0
2006-04-06 15:20:00,72.462,72.462,72.425,72.425,24000000.0
2006-04-06 15:21:00,72.412,72.422,72.412,72.422,14400000.0
2006-04-06 15:22:00,72.437,72.437,72.423,72.428,12800000.0
2006-04-06 15:23:00,72.415,72.415,72.386,72.402,48000000.0
2006-04-06 15:24:00,72.426,72.442,72.426,72.432,25600000.0
2006-04-06 15:25:00,72.419,72.427,72.415,72.425,27200000.0
2006-04-06 15:26:00,72.426,72.431,72.426,72.428,39800000.0
2006-04-06 15:27:00,72.422,72.443,72.409,72.409,28800000.0
2006-04-06 15:28:00,72.443,72.475,72.443,72.465,69800000.0
2006-04-06 15:29:00,72.459,72.459,72.351,72.434,46400000.0
2006-04-06 15:30:00,72.372,72.486,72.338,72.36,115200000.0
2006-04-06 15:31:00,72.46,72.518,72.46,72.515,61200000.0
2006-04-06 15:32:00,72.513,72.515,72.502,72.515,30400000.0
2006-04-06 15:33:00,72.476,72.491,72.463,72.491,30400000.0
2006-04-06 15:34:00,72.484,72.484,72.418,72.418,22400000.0
2006-04-06 15:35:00,72.425,72.425,72.38,72.408,33600000.0
2006-04-06 15:36:00,72.412,72.412,72.385,72.401,32000000.0
2006-04-06 15:37:00,72.38,72.391,72.375,72.375,30400000.0
2006-04-06 15:38:00,72.381,72.393,72.381,72.393,59200000.0
2006-04-06 15:39:00,72.416,72.42,72.407,72.42,36800000.0
2006-04-06 15:40:00,72.416,72.42,72.4,72.403,35200000.0
2006-04-06 15:41:00,72.383,72.402,72.379,72.402,25600000.0
2006-04-06 15:42:00,72.41,72.418,72.409,72.413,43600000.0
2006-04-06 15:43:00,72.386,72.386,72.365,72.365,27200000.0
2006-04-06 15:44:00,72.358,72.381,72.358,72.359,12800000.0
2006-04-06 15:45:00,72.364,72.387,72.364,72.381,16000000.0
2006-04-06 15:46:00,72.383,72.399,72.383,72.39,14400000.0
2006-04-06 15:47:00,72.375,72.391,72.375,72.378,30400000.0
2006-04-06 15:48:00,72.373,72.378,72.365,72.376,27200000.0
2006-04-06 15:49:00,72.365,72.365,72.339,72.344,11200000.0
2006-04-06 15:50:00,72.341,72.372,72.341,72.372,11200000.0
2006-04-06 15:51:00,72.376,72.386,72.376,72.381,12800000.0
2006-04-06 15:52:00,72.38,72.384,72.379,72.381,20800000.0
2006-04-06 15:53:00,72.386,72.386,72.378,72.384,24000000.0
2006-04-06 15:54:00,72.366,72.366,72.335,72.335,28800000.0
2006-04-06 15:55:00,72.326,72.332,72.324,72.332,24000000.0
2006-04-06 15:56:00,72.314,72.315,72.306,72.315,51600000.0
2006-04-06 15:57:00,72.305,72.308,72.296,72.296,12800000.0
2006-04-06 15:58:00,72.288,72.288,72.276,72.276,19200000.0
2006-04-06 15:59:00,72.27,72.27,72.25,72.25,36800000.0
2006-04-06 16:00:00,72.231,72.248,72.226,72.226,51200000.0
2006-04-06 16:01:00,72.241,72.268,72.241,72.268,41600000.0
2006-04-06 16:02:00,72.256,72.29,72.256,72.287,11200000.0
2006-04-06 16:03:00,72.268,72.276,72.26,72.263,64000000.0
2006-04-06 16:04:00,72.268,72.291,72.268,72.272,44800000.0
2006-04-06 16:05:00,72.272,72.281,72.27,72.281,48400000.0
2006-04-06 16:06:00,72.299,72.324,72.299,72.31,35600000.0
2006-04-06 16:07:00,72.321,72.331,72.315,72.324,32000000.0
2006-04-06 16:08:00,72.316,72.325,72.305,72.305,44800000.0
2006-04-06 16:09:00,72.298,72.298,72.272,72.277,45200000.0
2006-04-06 16:10:00,72.258,72.258,72.248,72.248,41600000.0
2006-04-06 16:11:00,72.245,72.251,72.242,72.243,14400000.0
2006-04-06 16:12:00,72.241,72.246,72.237,72.237,55400000.0
2006-04-06 16:13:00,72.232,72.232,72.219,72.225,10600000.0
2006-04-06 16:14:00,72.232,72.24,72.228,72.239,49600000.0
2006-04-06 16:15:00,72.249,72.249,72.235,72.241,59600000.0
2006-04-06 16:16:00,72.213,72.216,72.201,72.203,17600000.0
2006-04-06 16:17:00,72.185,72.185,72.119,72.119,38400000.0
2006-04-06 16:18:00,72.114,72.13,72.114,72.129,11200000.0
2006-04-06 16:19:00,72.136,72.141,72.134,72.137,22400000.0
2006-04-06 16:20:00,72.132,72.132,72.097,72.097,10600000.0
2006-04-06 16:21:00,72.082,72.1,72.081,72.092,27200000.0
2006-04-06 16:22:00,72.105,72.15,72.105,72.131,41600000.0
2006-04-06 16:23:00,72.163,72.169,72.138,72.142,42600000.0
2006-04-06 16:24:00,72.127,72.151,72.127,72.149,17600000.0
2006-04-06 16:25:00,72.153,72.187,72.15,72.187,33600000.0
2006-04-06 16:26:00,72.187,72.198,72.184,72.198,17600000.0
2006-04-06 16:27:00,72.194,72.209,72.192,72.209,35200000.0
2006-04-06 16:28:00,72.208,72.214,72.186,72.186,27200000.0
2006-04-06 16:29:00,72.19,72.222,72.19,72.221,11200000.0
2006-04-06 16:30:00,72.232,72.243,72.226,72.226,11200000.0
2006-04-06 16:31:00,72.257,72.267,72.246,72.267,41600000.0
2006-04-06 16:32:00,72.277,72.288,72.277,72.283,12800000.0
2006-04-06 16:33:00,72.285,72.297,72.283,72.295,27200000.0
2006-04-06 16:34:00,72.295,72.307,72.287,72.299,35200000.0
2006-04-06 16:35:00,72.299,72.305,72.286,72.29,52800000.0
2006-04-06 16:36:00,72.294,72.309,72.292,72.309,51200000.0
2006-04-06 16:37:00,72.297,72.297,72.28,72.28,41000000.0
2006-04-06 16:38:00,72.283,72.296,72.283,72.286,40000000.0
2006-04-06 16:39:00,72.29,72.304,72.288,72.304,35200000.0
2006-04-06 16:40:00,72.306,72.335,72.306,72.335,56000000.0
2006-04-06 16:41:00,72.332,72.332,72.306,72.317,73000000.0
2006-04-06 16:42:00,72.329,72.371,72.329,72.344,54400000.0
2006-04-06 16:43:00,72.35,72.357,72.348,72.351,17600000.0
2006-04-06 16:44:00,72.343,72.346,72.342,72.346,11200000.0
2006-04-06 16:45:00,72.347,72.356,72.336,72.345,57600000.0
2006-04-06 16:46:00,72.338,72.348,72.338,72.345,11200000.0
2006-04-06 16:47:00,72.353,72.353,72.332,72.35,70400000.0
2006-04-06 16:48:00,72.349,72.365,72.349,72.355,52800000.0
2006-04-06 16:49:00,72.338,72.359,72.337,72.359,36800000.0
2006-04-06 16:51:00,72.358,72.382,72.358,72.382,32000000.0
2006-04-06 16:52:00,72.387,72.387,72.368,72.368,46400000.0
2006-04-06 16:53:00,72.364,72.371,72.363,72.371,30400000.0
2006-04-06 16:54:00,72.377,72.381,72.37,72.381,11200000.0
2006-04-06 16:55:00,72.384,72.384,72.357,72.375,27200000.0
2006-04-06 16:56:00,72.373,72.376,72.367,72.372,36800000.0
2006-04-06 16:57:00,72.364,72.368,72.35,72.357,19200000.0
2006-04-06 16:58:00,72.359,72.359,72.342,72.35,12800000.0
2006-04-06 16:59:00,72.352,72.378,72.352,72.378,50600000.0
2006-04-06 17:00:00,72.379,72.379,72.343,72.343,49600000.0
2006-04-06 17:01:00,72.34,72.35,72.335,72.35,40000000.0
2006-04-06 17:02:00,72.35,72.35,72.329,72.329,33600000.0
2006-04-06 17:03:00,72.333,72.341,72.328,72.337,44800000.0
2006-04-06 17:04:00,72.337,72.34,72.324,72.34,41600000.0
2006-04-06 17:05:00,72.346,72.346,72.322,72.327,53800000.0
2006-04-06 17:06:00,72.317,72.318,72.31,72.31,59200000.0
2006-04-06 17:07:00,72.309,72.343,72.309,72.343,35200000.0
2006-04-06 17:08:00,72.356,72.373,72.356,72.37,68800000.0
2006-04-06 17:09:00,72.388,72.388,72.355,72.355,59200000.0
2006-04-06 17:10:00,72.363,72.368,72.356,72.368,25600000.0
2006-04-06 17:11:00,72.363,72.363,72.303,72.303,38400000.0
2006-04-06 17:12:00,72.293,72.305,72.278,72.303,25600000.0
2006-04-06 17:13:00,72.297,72.309,72.293,72.309,28800000.0
2006-04-06 17:14:00,72.316,72.326,72.316,72.326,22800000.0
2006-04-06 17:15:00,72.328,72.371,72.328,72.371,19200000.0
2006-04-06 17:16:00,72.389,72.389,72.371,72.371,17600000.0
2006-04-06 17:17:00,72.347,72.355,72.346,72.353,37800000.0
2006-04-06 17:18:00,72.374,72.393,72.374,72.391,57000000.0
2006-04-06 17:19:00,72.394,72.399,72.384,72.39,23400000.0
2006-04-06 17:20:00,72.39,72.423,72.39,72.419,15400000.0
2006-04-06 17:21:00,72.424,72.424,72.416,72.421,28800000.0
2006-04-06 17:22:00,72.416,72.428,72.412,72.428,19200000.0
2006-04-06 17:23:00,72.43,72.43,72.423,72.43,11200000.0
2006-04-06 17:24:00,72.432,72.432,72.407,72.415,12800000.0
2006-04-06 17:25:00,72.418,72.418,72.402,72.412,17600000.0
2006-04-06 17:26:00,72.413,72.413,72.392,72.4,12800000.0
2006-04-06 17:27:00,72.405,72.405,72.392,72.396,46400000.0
2006-04-06 17:28:00,72.39,72.393,72.382,72.393,12800000.0
2006-04-06 17:30:00,72.4,72.411,72.394,72.394,17600000.0
2006-04-06 17:31:00,72.391,72.401,72.387,72.399,87400000.0
2006-04-06 17:32:00,72.394,72.403,72.393,72.401,52800000.0
2006-04-06 17:33:00,72.399,72.418,72.399,72.418,36800000.0
2006-04-06 17:34:00,72.407,72.41,72.4,72.408,64400000.0
2006-04-06 17:35:00,72.401,72.41,72.388,72.41,43200000.0
2006-04-06 17:36:00,72.384,72.386,72.365,72.365,33600000.0
2006-04-06 17:37:00,72.373,72.383,72.37,72.37,16000000.0
2006-04-06 17:38:00,72.363,72.368,72.359,72.36,35200000.0
2006-04-06 17:39:00,72.363,72.37,72.359,72.365,16000000.0
2006-04-06 17:40:00,72.364,72.364,72.354,72.359,75200000.0
2006-04-06 17:41:00,72.36,72.365,72.356,72.356,12800000.0
2006-04-06 17:42:00,72.361,72.363,72.35,72.35,12800000.0
2006-04-06 17:43:00,72.344,72.344,72.317,72.318,17600000.0
2006-04-06 17:44:00,72.318,72.34,72.315,72.34,30400000.0
2006-04-06 17:46:00,72.344,72.344,72.334,72.334,42000000.0
2006-04-06 17:47:00,72.339,72.339,72.322,72.33,57600000.0
2006-04-06 17:48:00,72.282,72.282,72.234,72.28,57600000.0
2006-04-06 17:49:00,72.33,72.335,72.315,72.329,46800000.0
2006-04-06 17:50:00,72.347,72.366,72.347,72.358,8000000.0
2006-04-06 17:51:00,72.326,72.326,72.301,72.307,49600000.0
2006-04-06 17:52:00,72.285,72.285,72.264,72.284,43200000.0
2006-04-06 17:53:00,72.288,72.288,72.26,72.26,33600000.0
2006-04-06 17:54:00,72.258,72.276,72.257,72.276,38400000.0
2006-04-06 17:55:00,72.283,72.29,72.28,72.281,39400000.0
2006-04-06 17:56:00,72.272,72.272,72.264,72.272,44800000.0
2006-04-06 17:57:00,72.274,72.282,72.262,72.282,36800000.0
2006-04-06 17:58:00,72.294,72.294,72.28,72.286,17600000.0
2006-04-06 17:59:00,72.29,72.298,72.286,72.295,62400000.0
2006-04-06 18:00:00,72.306,72.312,72.306,72.311,51200000.0
2006-04-06 18:01:00,72.28,72.28,72.248,72.259,32000000.0
2006-04-06 18:02:00,72.263,72.277,72.261,72.261,24000000.0
2006-04-06 18:03:00,72.28,72.281,72.273,72.277,36800000.0
2006-04-06 18:04:00,72.245,72.245,72.206,72.206,33600000.0
2006-04-06 18:05:00,72.212,72.221,72.202,72.221,12800000.0
2006-04-06 18:06:00,72.225,72.225,72.212,72.215,30400000.0
2006-04-06 18:07:00,72.196,72.196,72.182,72.19,11200000.0
2006-04-06 18:08:00,72.198,72.201,72.188,72.197,84600000.0
2006-04-06 18:09:00,72.19,72.19,72.138,72.138,33000000.0
2006-04-06 18:10:00,72.163,72.18,72.16,72.173,16000000.0
2006-04-06 18:11:00,72.189,72.201,72.182,72.201,12800000.0
2006-04-06 18:12:00,72.204,72.205,72.197,72.197,12800000.0
2006-04-06 18:13:00,72.201,72.205,72.199,72.199,27200000.0
2006-04-06 18:14:00,72.215,72.222,72.214,72.218,19200000.0
2006-04-06 18:15:00,72.205,72.205,72.163,72.172,30400000.0
2006-04-06 18:16:00,72.155,72.176,72.15,72.176,56000000.0
2006-04-06 18:17:00,72.165,72.167,72.159,72.16,43600000.0
2006-04-06 18:18:00,72.145,72.149,72.139,72.139,29800000.0
2006-04-06 18:19:00,72.15,72.155,72.148,72.152,46400000.0
2006-04-06 18:20:00,72.156,72.163,72.156,72.162,43600000.0
2006-04-06 18:21:00,72.164,72.176,72.162,72.172,12800000.0
2006-04-06 18:22:00,72.18,72.234,72.18,72.229,33600000.0
2006-04-06 18:23:00,72.244,72.255,72.241,72.255,46400000.0
2006-04-06 18:24:00,72.245,72.245,72.235,72.24,52800000.0
2006-04-06 18:25:00,72.243,72.245,72.229,72.236,33600000.0
2006-04-06 18:27:00,72.224,72.224,72.183,72.183,33600000.0
2006-04-06 18:28:00,72.176,72.193,72.176,72.193,12800000.0
2006-04-06 18:29:00,72.187,72.192,72.184,72.187,25600000.0
2006-04-06 18:30:00,72.181,72.187,72.174,72.186,36800000.0
2006-04-06 18:31:00,72.189,72.197,72.183,72.197,11200000.0
2006-04-06 18:32:00,72.192,72.192,72.185,72.189,70400000.0
2006-04-06 18:33:00,72.19,72.192,72.186,72.187,32000000.0
2006-04-06 18:34:00,72.186,72.195,72.186,72.191,19200000.0
2006-04-06 18:35:00,72.192,72.198,72.185,72.188,43200000.0
2006-04-06 18:36:00,72.19,72.19,72.187,72.187,3200000.0
2006-04-06 18:37:00,72.18,72.189,72.179,72.184,36800000.0
2006-04-06 18:38:00,72.173,72.184,72.172,72.182,49600000.0
2006-04-06 18:40:00,72.172,72.175,72.163,72.164,65600000.0
2006-04-06 18:42:00,72.166,72.171,72.162,72.162,78400000.0
2006-04-06 18:44:00,72.159,72.168,72.159,72.164,30400000.0
2006-04-06 18:45:00,72.171,72.18,72.157,72.172,12800000.0
2006-04-06 18:46:00,72.163,72.169,72.161,72.168,12800000.0
2006-04-06 18:47:00,72.164,72.171,72.16,72.16,14400000.0
2006-04-06 18:48:00,72.16,72.16,72.152,72.159,28800000.0
2006-04-06 18:49:00,72.161,72.161,72.15,72.151,24000000.0
2006-04-06 18:50:00,72.156,72.167,72.156,72.161,46400000.0
2006-04-06 18:51:00,72.156,72.156,72.146,72.152,12800000.0
2006-04-06 18:53:00,72.14,72.149,72.134,72.143,30400000.0
2006-04-06 18:54:00,72.163,72.166,72.158,72.166,19200000.0
2006-04-06 18:55:00,72.181,72.191,72.175,72.175,22400000.0
2006-04-06 18:56:00,72.182,72.182,72.175,72.175,16000000.0
2006-04-06 18:57:00,72.178,72.184,72.177,72.177,19200000.0
2006-04-06 18:58:00,72.173,72.178,72.172,72.178,32000000.0
2006-04-06 18:59:00,72.168,72.175,72.168,72.168,31400000.0
2006-04-06 19:00:00,72.17,72.171,72.164,72.171,14400000.0
2006-04-06 19:01:00,72.176,72.18,72.176,72.178,11200000.0
2006-04-06 19:02:00,72.177,72.193,72.176,72.191,43200000.0
2006-04-06 19:03:00,72.192,72.192,72.179,72.182,14400000.0
2006-04-06 19:04:00,72.182,72.184,72.177,72.179,14400000.0
2006-04-06 19:05:00,72.183,72.195,72.18,72.195,17000000.0
2006-04-06 19:06:00,72.199,72.208,72.185,72.208,56000000.0
2006-04-06 19:07:00,72.215,72.222,72.21,72.222,35200000.0
2006-04-06 19:08:00,72.238,72.238,72.218,72.233,22400000.0
2006-04-06 19:09:00,72.222,72.226,72.203,72.203,12800000.0
2006-04-06 19:10:00,72.196,72.209,72.196,72.209,17600000.0
2006-04-06 19:11:00,72.227,72.228,72.224,72.224,17600000.0
2006-04-06 19:12:00,72.22,72.222,72.215,72.215,24000000.0
2006-04-06 19:13:00,72.208,72.216,72.197,72.206,16000000.0
2006-04-06 19:14:00,72.176,72.176,72.132,72.132,12800000.0
2006-04-06 19:15:00,72.125,72.125,72.106,72.112,16000000.0
2006-04-06 19:16:00,72.137,72.142,72.123,72.13,12800000.0
2006-04-06 19:17:00,72.137,72.141,72.133,72.136,14400000.0
2006-04-06 19:19:00,72.131,72.132,72.121,72.132,11200000.0
2006-04-06 19:21:00,72.118,72.129,72.118,72.129,17600000.0
2006-04-06 19:22:00,72.132,72.132,72.119,72.126,13800000.0
2006-04-06 19:24:00,72.119,72.129,72.112,72.129,48000000.0
2006-04-06 19:25:00,72.122,72.13,72.106,72.107,12800000.0
2006-04-06 19:26:00,72.101,72.114,72.101,72.112,41600000.0
2006-04-06 19:27:00,72.093,72.099,72.093,72.098,14400000.0
2006-04-06 19:28:00,72.115,72.116,72.101,72.108,12800000.0
2006-04-06 19:29:00,72.111,72.125,72.111,72.117,12800000.0
2006-04-06 19:30:00,72.135,72.135,72.126,72.128,11200000.0
2006-04-06 19:32:00,72.118,72.127,72.116,72.116,11200000.0
2006-04-06 19:33:00,72.123,72.124,72.114,72.124,12800000.0
2006-04-06 19:34:00,72.125,72.136,72.124,72.136,12200000.0
2006-04-06 19:35:00,72.137,72.141,72.125,72.129,17600000.0
2006-04-06 19:36:00,72.132,72.132,72.121,72.131,15400000.0
2006-04-06 19:37:00,72.128,72.142,72.115,72.115,11200000.0
2006-04-06 19:38:00,72.1,72.111,72.095,72.111,11200000.0
2006-04-06 19:39:00,72.111,72.126,72.109,72.126,12800000.0
2006-04-06 19:40:00,72.112,72.128,72.112,72.127,11200000.0
2006-04-06 19:41:00,72.119,72.126,72.102,72.126,11200000.0
2006-04-06 19:42:00,72.111,72.125,72.111,72.125,11200000.0
2006-04-06 19:43:00,72.124,72.125,72.119,72.125,10600000.0
2006-04-06 19:44:00,72.128,72.128,72.104,72.109,11200000.0
2006-04-06 19:45:00,72.116,72.116,72.104,72.11,16000000.0
2006-04-06 19:46:00,72.106,72.111,72.099,72.099,8000000.0
2006-04-06 19:47:00,72.092,72.1,72.092,72.1,9600000.0
2006-04-06 19:48:00,72.111,72.111,72.097,72.103,12800000.0
2006-04-06 19:50:00,72.104,72.11,72.104,72.109,12800000.0
2006-04-06 19:51:00,72.106,72.107,72.085,72.093,12200000.0
2006-04-06 19:52:00,72.084,72.095,72.077,72.078,16000000.0
2006-04-06 19:53:00,72.087,72.087,72.068,72.069,11200000.0
2006-04-06 19:54:00,72.068,72.074,72.068,72.07,12800000.0
2006-04-06 19:55:00,72.068,72.068,72.058,72.06,10600000.0
2006-04-06 19:56:00,72.055,72.066,72.05,72.066,16000000.0
2006-04-06 19:58:00,72.073,72.074,72.068,72.074,10600000.0
2006-04-06 19:59:00,72.072,72.072,72.068,72.068,6400000.0
2006-04-06 20:00:00,72.075,72.086,72.075,72.086,17000000.0
2006-04-06 20:01:00,72.087,72.097,72.085,72.085,12800000.0
2006-04-06 20:02:00,72.087,72.1,72.087,72.1,17600000.0
2006-04-06 20:03:00,72.104,72.116,72.104,72.116,16000000.0
2006-04-06 20:04:00,72.115,72.124,72.114,72.118,29800000.0
2006-04-06 20:05:00,72.119,72.122,72.111,72.121,12800000.0
2006-04-06 20:07:00,72.118,72.118,72.109,72.109,17600000.0
2006-04-06 20:09:00,72.104,72.109,72.101,72.107,11200000.0
2006-04-06 20:10:00,72.094,72.126,72.094,72.126,14400000.0
2006-04-06 20:11:00,72.137,72.142,72.135,72.135,11200000.0
2006-04-06 20:12:00,72.136,72.148,72.136,72.146,11200000.0
2006-04-06 20:14:00,72.142,72.16,72.087,72.16,14400000.0
2006-04-06 20:15:00,72.166,72.166,72.148,72.161,11200000.0
2006-04-06 20:17:00,72.16,72.16,72.14,72.143,33600000.0
2006-04-06 20:18:00,72.148,72.148,72.139,72.143,11200000.0
2006-04-06 20:19:00,72.144,72.159,72.144,72.159,11200000.0
2006-04-06 20:20:00,72.157,72.157,72.147,72.149,19200000.0
2006-04-06 20:22:00,72.164,72.179,72.164,72.175,14400000.0
2006-04-06 20:23:00,72.176,72.188,72.176,72.177,12800000.0
2006-04-06 20:24:00,72.175,72.179,72.174,72.178,16000000.0
2006-04-06 20:25:00,72.176,72.185,72.176,72.182,11200000.0
2006-04-06 20:26:00,72.173,72.175,72.153,72.153,16000000.0
2006-04-06 20:27:00,72.152,72.153,72.143,72.143,16000000.0
2006-04-06 20:28:00,72.141,72.141,72.125,72.135,11200000.0
2006-04-06 20:29:00,72.14,72.157,72.14,72.147,12200000.0
2006-04-06 20:30:00,72.148,72.151,72.141,72.148,27200000.0
2006-04-06 20:32:00,72.136,72.136,72.127,72.127,3200000.0
2006-04-06 20:33:00,72.116,72.123,72.109,72.117,12800000.0
2006-04-06 20:35:00,72.114,72.118,72.111,72.116,11200000.0
2006-04-06 20:36:00,72.118,72.119,72.107,72.118,16000000.0
2006-04-06 20:37:00,72.124,72.128,72.124,72.127,8000000.0
2006-04-06 20:38:00,72.118,72.125,72.114,72.12,12800000.0
2006-04-06 20:40:00,72.136,72.14,72.126,72.14,12000000.0
2006-04-06 20:42:00,72.135,72.137,72.128,72.129,11200000.0
2006-04-06 20:43:00,72.136,72.143,72.131,72.131,14400000.0
2006-04-06 20:45:00,72.132,72.139,72.131,72.132,12800000.0
2006-04-06 20:46:00,72.132,72.143,72.131,72.14,14400000.0
2006-04-06 20:47:00,72.139,72.145,72.135,72.145,12800000.0
2006-04-06 20:48:00,72.139,72.139,72.131,72.134,17600000.0
2006-04-06 20:50:00,72.13,72.13,72.11,72.13,14400000.0
2006-04-06 20:51:00,72.129,72.129,72.118,72.118,28800000.0
2006-04-06 20:52:00,72.117,72.125,72.117,72.121,11200000.0
2006-04-06 20:53:00,72.122,72.125,72.119,72.119,16000000.0
2006-04-06 20:54:00,72.125,72.134,72.123,72.123,14400000.0
2006-04-06 20:55:00,72.114,72.114,72.098,72.11,11200000.0
2006-04-06 20:56:00,72.106,72.106,72.099,72.103,8000000.0
2006-04-06 20:57:00,72.105,72.125,72.105,72.124,12800000.0
2006-04-06 20:58:00,72.12,72.128,72.112,72.113,11200000.0
2006-04-06 20:59:00,72.112,72.119,72.112,72.116,11200000.0
2006-04-06 21:00:00,72.117,72.117,72.099,72.099,17600000.0
2006-04-06 21:01:00,72.091,72.098,72.089,72.093,11200000.0
2006-04-06 21:02:00,72.088,72.091,72.083,72.085,16000000.0
2006-04-06 21:03:00,72.088,72.096,72.088,72.09,11200000.0
2006-04-06 21:04:00,72.083,72.087,72.077,72.087,16000000.0
2006-04-06 21:05:00,72.085,72.09,72.061,72.08,12200000.0
2006-04-06 21:06:00,72.07,72.087,72.07,72.086,12800000.0
2006-04-06 21:07:00,72.105,72.111,72.1,72.111,14400000.0
2006-04-06 21:08:00,72.105,72.105,72.095,72.102,16000000.0
2006-04-06 21:09:00,72.084,72.102,72.084,72.094,8000000.0
2006-04-06 21:10:00,72.096,72.097,72.096,72.097,3200000.0
2006-04-06 21:11:00,72.099,72.099,72.085,72.093,12800000.0
2006-04-06 21:13:00,72.094,72.095,72.077,72.089,16000000.0
2006-04-06 21:14:00,72.082,72.082,72.069,72.075,12800000.0
2006-04-06 21:15:00,72.076,72.086,72.076,72.085,14800000.0
2006-04-06 21:16:00,72.091,72.092,72.089,72.09,9600000.0
2006-04-06 21:22:00,72.101,72.101,72.086,72.1,12800000.0
2006-04-06 21:23:00,72.09,72.099,72.09,72.095,11200000.0
2006-04-06 21:29:00,72.103,72.11,72.098,72.104,11200000.0
2006-04-06 21:30:00,72.103,72.107,72.097,72.1,12800000.0
2006-04-06 21:33:00,72.091,72.104,72.091,72.1,11200000.0
2006-04-06 21:34:00,72.102,72.108,72.094,72.1,17600000.0
2006-04-06 21:35:00,72.106,72.106,72.097,72.097,12800000.0
2006-04-06 21:37:00,72.084,72.103,72.084,72.1,16000000.0
2006-04-06 21:38:00,72.111,72.153,72.029,72.029,12200000.0
2006-04-06 21:39:00,72.103,72.113,72.103,72.113,8000000.0
2006-04-06 21:40:00,72.113,72.113,72.105,72.11,11200000.0
2006-04-06 21:41:00,72.103,72.103,72.089,72.089,12800000.0
2006-04-06 21:42:00,72.108,72.108,72.083,72.099,14400000.0
2006-04-06 21:45:00,72.097,72.106,72.09,72.095,18000000.0
2006-04-06 21:48:00,72.094,72.094,72.076,72.087,16000000.0
2006-04-06 21:50:00,72.079,72.087,72.071,72.082,12800000.0
2006-04-06 21:51:00,72.09,72.095,72.087,72.087,17600000.0
2006-04-06 21:52:00,72.087,72.087,72.084,72.084,3200000.0
2006-04-06 21:53:00,72.088,72.089,72.084,72.087,11200000.0
2006-04-06 21:54:00,72.09,72.094,72.087,72.09,11200000.0
2006-04-06 21:55:00,72.093,72.096,72.089,72.09,11200000.0
2006-04-06 21:57:00,72.091,72.095,72.087,72.087,17600000.0
2006-04-06 22:01:00,72.095,72.095,72.088,72.091,11200000.0
2006-04-06 22:03:00,72.083,72.088,72.083,72.087,17000000.0
2006-04-06 22:04:00,72.099,72.106,72.099,72.101,16000000.0
2006-04-06 22:06:00,72.104,72.104,72.103,72.104,6400000.0
2006-04-06 22:07:00,72.101,72.101,72.096,72.096,16000000.0
2006-04-06 22:10:00,72.099,72.117,72.099,72.116,12800000.0
2006-04-06 22:11:00,72.121,72.121,72.108,72.112,8400000.0
2006-04-06 22:15:00,72.103,72.103,72.094,72.097,14400000.0
2006-04-06 22:19:00,72.102,72.11,72.1,72.1,14400000.0
2006-04-06 22:23:00,72.107,72.107,72.097,72.105,12200000.0
2006-04-06 22:24:00,72.099,72.102,72.096,72.096,11200000.0
2006-04-06 22:25:00,72.104,72.109,72.101,72.104,9600000.0
2006-04-06 22:27:00,72.11,72.113,72.109,72.11,12800000.0
2006-04-06 22:28:00,72.111,72.111,72.101,72.102,12800000.0
2006-04-06 22:29:00,72.106,72.113,72.103,72.107,16000000.0
2006-04-06 22:30:00,72.117,72.124,72.113,72.117,17600000.0
2006-04-06 22:34:00,72.119,72.124,72.104,72.104,11200000.0
2006-04-06 22:42:00,72.119,72.127,72.117,72.118,17600000.0
2006-04-06 22:50:00,72.132,72.132,72.116,72.118,11200000.0
2006-04-06 22:51:00,72.125,72.131,72.125,72.131,11200000.0
2006-04-06 22:52:00,72.127,72.141,72.127,72.141,11200000.0
2006-04-06 22:53:00,72.142,72.148,72.142,72.148,11200000.0
2006-04-06 22:54:00,72.159,72.161,72.151,72.159,11200000.0
2006-04-06 22:56:00,72.153,72.161,72.151,72.161,17600000.0
2006-04-06 23:28:00,72.175,72.19,72.175,72.19,12800000.0
2006-04-06 23:29:00,72.186,72.193,72.128,72.175,11200000.0
2006-04-06 23:30:00,72.185,72.191,72.18,72.189,14400000.0
2006-04-06 23:31:00,72.189,72.193,72.182,72.182,12800000.0
2006-04-06 23:33:00,72.183,72.183,72.162,72.162,12800000.0
2006-04-06 23:37:00,72.166,72.173,72.162,72.164,12800000.0
2006-04-06 23:39:00,72.171,72.176,72.168,72.17,11200000.0
2006-04-06 23:41:00,72.173,72.18,72.168,72.172,12800000.0
2006-04-06 23:46:00,72.166,72.173,72.165,72.171,17600000.0
2006-04-06 23:49:00,72.177,72.191,72.176,72.191,12800000.0
2006-04-06 23:50:00,72.198,72.198,72.191,72.196,11200000.0
2006-04-06 23:54:00,72.189,72.194,72.166,72.194,14400000.0
2006-04-06 23:55:00,72.195,72.199,72.191,72.199,14400000.0
2006-04-06 23:56:00,72.129,72.262,72.129,72.213,11600000.0
2006-04-06 23:57:00,72.2,72.2,72.193,72.197,16000000.0
2006-04-06 23:58:00,72.2,72.2,72.179,72.194,11200000.0
2006-04-06 23:59:00,72.192,72.192,72.171,72.182,14400000.0
2006-04-07 00:00:00,72.197,72.206,72.197,72.204,9600000.0
2006-04-07 00:01:00,72.206,72.209,72.199,72.202,12800000.0
2006-04-07 00:02:00,72.205,72.207,72.195,72.207,12800000.0
2006-04-07 00:03:00,72.205,72.205,72.196,72.196,11200000.0
2006-04-07 00:04:00,72.177,72.208,72.177,72.208,11200000.0
2006-04-07 00:05:00,72.218,72.224,72.205,72.22,11200000.0
2006-04-07 00:07:00,72.23,72.23,72.224,72.224,8000000.0
2006-04-07 00:09:00,72.226,72.237,72.218,72.231,11200000.0
2006-04-07 00:10:00,72.231,72.231,72.217,72.226,12800000.0
2006-04-07 00:11:00,72.226,72.229,72.223,72.229,12800000.0
2006-04-07 00:12:00,72.235,72.237,72.227,72.237,8000000.0
2006-04-07 00:13:00,72.228,72.229,72.22,72.22,11200000.0
2006-04-07 00:14:00,72.222,72.222,72.21,72.214,14400000.0
2006-04-07 00:19:00,72.207,72.217,72.207,72.207,12800000.0
2006-04-07 00:21:00,72.203,72.203,72.189,72.198,12200000.0
2006-04-07 00:23:00,72.202,72.207,72.201,72.201,12800000.0
2006-04-07 00:25:00,72.208,72.208,72.196,72.196,11200000.0
2006-04-07 00:28:00,72.182,72.182,72.171,72.171,32000000.0
2006-04-07 00:30:00,72.185,72.185,72.173,72.177,8000000.0
2006-04-07 00:31:00,72.176,72.182,72.173,72.182,12800000.0
2006-04-07 00:32:00,72.174,72.184,72.168,72.184,12800000.0
2006-04-07 00:33:00,72.184,72.185,72.177,72.18,12800000.0
2006-04-07 00:35:00,72.181,72.188,72.179,72.18,12800000.0
2006-04-07 00:37:00,72.183,72.183,72.179,72.181,12800000.0
2006-04-07 00:38:00,72.184,72.186,72.182,72.185,12800000.0
2006-04-07 00:39:00,72.184,72.195,72.179,72.184,17600000.0
2006-04-07 00:42:00,72.18,72.196,72.18,72.192,12800000.0
2006-04-07 00:43:00,72.18,72.191,72.18,72.189,16400000.0
2006-04-07 00:44:00,72.188,72.195,72.172,72.189,17600000.0
2006-04-07 00:47:00,72.186,72.191,72.183,72.19,12200000.0
2006-04-07 00:48:00,72.189,72.198,72.187,72.188,12800000.0
2006-04-07 00:53:00,72.189,72.199,72.189,72.194,11200000.0
2006-04-07 00:57:00,72.192,72.192,72.182,72.182,12800000.0
2006-04-07 01:00:00,72.18,72.19,72.177,72.183,16000000.0
2006-04-07 01:03:00,72.179,72.192,72.179,72.19,11200000.0
2006-04-07 01:05:00,72.179,72.179,72.132,72.145,11200000.0
2006-04-07 01:06:00,72.148,72.161,72.092,72.145,12800000.0
2006-04-07 01:07:00,72.135,72.135,72.119,72.133,12800000.0
2006-04-07 01:08:00,72.133,72.133,72.114,72.114,16000000.0
2006-04-07 01:12:00,72.113,72.119,72.111,72.115,16000000.0
2006-04-07 01:14:00,72.11,72.11,72.087,72.087,16000000.0
2006-04-07 01:15:00,72.094,72.097,72.084,72.097,12800000.0
2006-04-07 01:16:00,72.101,72.106,72.101,72.104,25600000.0
2006-04-07 01:17:00,72.086,72.106,72.069,72.106,11200000.0
2006-04-07 01:18:00,72.118,72.118,72.103,72.103,12800000.0
2006-04-07 01:19:00,72.103,72.117,72.102,72.109,16000000.0
2006-04-07 01:20:00,72.099,72.109,72.099,72.109,11200000.0
2006-04-07 01:21:00,72.115,72.118,72.103,72.103,12800000.0
2006-04-07 01:22:00,72.1,72.1,72.085,72.087,12800000.0
2006-04-07 01:23:00,72.078,72.08,72.069,72.079,11200000.0
2006-04-07 01:24:00,72.078,72.078,72.066,72.077,12800000.0
2006-04-07 01:26:00,72.077,72.08,72.072,72.079,11200000.0
2006-04-07 01:27:00,72.076,72.084,72.073,72.084,12800000.0
2006-04-07 01:28:00,72.08,72.087,72.08,72.085,17600000.0
2006-04-07 01:29:00,72.084,72.086,72.068,72.08,17600000.0
2006-04-07 01:31:00,72.063,72.063,72.056,72.061,11200000.0
2006-04-07 01:32:00,72.061,72.064,72.057,72.058,12800000.0
2006-04-07 01:33:00,72.058,72.058,72.041,72.054,11200000.0
2006-04-07 01:34:00,72.055,72.063,72.054,72.063,24000000.0
2006-04-07 01:35:00,72.049,72.049,72.018,72.048,14400000.0
2006-04-07 01:36:00,72.017,72.017,71.998,71.998,11200000.0
2006-04-07 01:37:00,71.983,71.999,71.983,71.994,14400000.0
2006-04-07 01:38:00,71.993,72.028,71.993,72.028,17600000.0
2006-04-07 01:39:00,72.028,72.039,72.028,72.036,14400000.0
2006-04-07 01:40:00,72.033,72.046,72.033,72.046,11200000.0
2006-04-07 01:41:00,72.043,72.047,72.039,72.047,12800000.0
2006-04-07 01:42:00,72.047,72.049,72.017,72.017,11200000.0
2006-04-07 01:43:00,72.009,72.009,71.995,71.995,11200000.0
2006-04-07 01:44:00,71.99,71.99,71.98,71.985,12800000.0
2006-04-07 01:45:00,71.975,71.979,71.962,71.962,16000000.0
2006-04-07 01:46:00,71.951,71.981,71.951,71.981,16000000.0
2006-04-07 01:47:00,71.961,71.961,71.945,71.958,14400000.0
2006-04-07 01:48:00,71.968,71.984,71.968,71.98,12800000.0
2006-04-07 01:49:00,71.951,71.958,71.938,71.938,15400000.0
2006-04-07 01:50:00,71.94,71.946,71.94,71.946,14400000.0
2006-04-07 01:51:00,71.956,71.957,71.947,71.957,10600000.0
2006-04-07 01:52:00,71.955,71.962,71.954,71.962,20800000.0
2006-04-07 01:53:00,71.961,71.976,71.961,71.967,14400000.0
2006-04-07 01:54:00,71.963,71.963,71.949,71.949,8000000.0
2006-04-07 01:55:00,71.953,71.963,71.953,71.958,12800000.0
2006-04-07 01:56:00,71.966,71.97,71.958,71.97,12800000.0
2006-04-07 01:57:00,71.98,71.99,71.98,71.99,11200000.0
2006-04-07 01:58:00,71.966,71.971,71.966,71.97,11200000.0
2006-04-07 01:59:00,71.959,71.975,71.95,71.975,8000000.0
2006-04-07 02:00:00,71.999,72.026,71.999,72.026,11200000.0
2006-04-07 02:01:00,72.029,72.031,72.019,72.031,17600000.0
2006-04-07 02:02:00,72.019,72.019,72.007,72.007,12800000.0
2006-04-07 02:03:00,71.996,72.011,71.994,72.011,16000000.0
2006-04-07 02:04:00,72.021,72.022,72.012,72.012,12800000.0
2006-04-07 02:05:00,72.009,72.009,72.001,72.003,12800000.0
2006-04-07 02:06:00,72.0,72.006,72.0,72.004,12800000.0
2006-04-07 02:07:00,72.008,72.016,72.001,72.005,12800000.0
2006-04-07 02:08:00,72.01,72.028,72.009,72.028,17600000.0
2006-04-07 02:09:00,72.024,72.034,72.02,72.027,16000000.0
2006-04-07 02:10:00,72.008,72.009,72.005,72.005,9600000.0
2006-04-07 02:11:00,72.005,72.006,71.975,72.006,12800000.0
2006-04-07 02:12:00,72.005,72.005,71.993,71.993,11200000.0
2006-04-07 02:13:00,71.998,72.007,71.997,72.003,11200000.0
2006-04-07 02:14:00,72.008,72.008,71.994,71.994,11200000.0
2006-04-07 02:15:00,71.999,72.011,71.996,71.999,11200000.0
2006-04-07 02:16:00,72.002,72.015,71.947,72.015,9600000.0
2006-04-07 02:17:00,72.026,72.033,72.023,72.028,11200000.0
2006-04-07 02:18:00,72.031,72.031,72.021,72.03,13200000.0
2006-04-07 02:19:00,72.019,72.028,72.017,72.024,12800000.0
2006-04-07 02:20:00,72.011,72.021,72.011,72.016,10600000.0
2006-04-07 02:21:00,72.011,72.013,71.997,71.997,18000000.0
2006-04-07 02:22:00,71.997,72.005,71.992,72.005,12800000.0
2006-04-07 02:23:00,72.008,72.018,72.008,72.01,12800000.0
2006-04-07 02:24:00,72.009,72.02,71.925,72.011,10600000.0
2006-04-07 02:25:00,71.998,72.013,71.998,71.999,17600000.0
2006-04-07 02:26:00,72.012,72.013,72.0,72.008,17600000.0
2006-04-07 02:27:00,71.989,71.99,71.98,71.981,17600000.0
2006-04-07 02:28:00,71.965,71.973,71.961,71.967,14400000.0
2006-04-07 02:29:00,71.975,71.978,71.97,71.97,11200000.0
2006-04-07 02:30:00,71.949,71.957,71.942,71.957,11200000.0
2006-04-07 02:31:00,71.945,71.957,71.938,71.942,17600000.0
2006-04-07 02:32:00,71.954,71.962,71.944,71.959,11200000.0
2006-04-07 02:33:00,71.947,71.961,71.943,71.961,11200000.0
2006-04-07 02:34:00,71.953,71.96,71.947,71.958,14400000.0
2006-04-07 02:35:00,71.963,71.963,71.954,71.954,12800000.0
2006-04-07 02:36:00,71.959,71.959,71.933,71.938,12800000.0
2006-04-07 02:37:00,71.938,71.938,71.926,71.927,12800000.0
2006-04-07 02:38:00,71.94,71.943,71.935,71.943,12800000.0
2006-04-07 02:39:00,71.955,71.964,71.951,71.956,16000000.0
2006-04-07 02:40:00,71.961,71.983,71.961,71.978,12800000.0
2006-04-07 02:41:00,71.98,71.981,71.976,71.981,11200000.0
2006-04-07 02:42:00,71.985,71.997,71.985,71.99,12800000.0
2006-04-07 02:43:00,71.983,71.993,71.983,71.99,11200000.0
2006-04-07 02:44:00,71.993,71.993,71.984,71.993,12800000.0
2006-04-07 02:45:00,71.982,71.992,71.982,71.99,11200000.0
2006-04-07 02:46:00,71.991,71.991,71.981,71.981,12800000.0
2006-04-07 02:47:00,71.981,71.999,71.981,71.993,12800000.0
2006-04-07 02:48:00,71.995,72.008,71.995,72.002,14400000.0
2006-04-07 02:49:00,72.011,72.021,72.009,72.021,17000000.0
2006-04-07 02:50:00,72.021,72.023,72.011,72.023,11200000.0
2006-04-07 02:51:00,72.031,72.036,72.019,72.036,11200000.0
2006-04-07 02:52:00,72.036,72.042,71.979,72.037,11200000.0
2006-04-07 02:53:00,72.052,72.057,72.041,72.041,11200000.0
2006-04-07 02:54:00,71.939,72.031,71.939,72.031,11200000.0
2006-04-07 02:55:00,72.035,72.045,72.035,72.043,11200000.0
2006-04-07 02:56:00,72.048,72.056,72.041,72.056,11200000.0
2006-04-07 02:57:00,72.055,72.055,72.039,72.053,11200000.0
2006-04-07 02:58:00,72.054,72.057,72.036,72.057,8000000.0
2006-04-07 02:59:00,72.065,72.067,72.058,72.063,11200000.0
2006-04-07 03:00:00,72.077,72.091,72.0,72.0,11200000.0
2006-04-07 03:01:00,72.081,72.082,72.068,72.069,11200000.0
2006-04-07 03:02:00,72.076,72.076,72.064,72.064,11200000.0
2006-04-07 03:03:00,72.071,72.074,72.058,72.074,14400000.0
2006-04-07 03:04:00,72.068,72.07,72.065,72.065,11200000.0
2006-04-07 03:05:00,72.073,72.092,72.071,72.092,16000000.0
2006-04-07 03:06:00,72.093,72.098,72.087,72.091,16000000.0
2006-04-07 03:07:00,72.082,72.09,72.077,72.077,14400000.0
2006-04-07 03:08:00,72.097,72.114,72.087,72.106,11200000.0
2006-04-07 03:09:00,72.119,72.127,72.119,72.125,11200000.0
2006-04-07 03:10:00,72.128,72.135,72.126,72.134,16000000.0
2006-04-07 03:11:00,72.123,72.143,72.123,72.143,11200000.0
2006-04-07 03:12:00,72.141,72.143,72.125,72.125,17600000.0
2006-04-07 03:13:00,72.145,72.152,72.144,72.152,16000000.0
2006-04-07 03:14:00,72.142,72.142,72.122,72.122,11200000.0
2006-04-07 03:15:00,72.11,72.115,72.108,72.113,17600000.0
2006-04-07 03:16:00,72.11,72.118,72.107,72.109,13800000.0
2006-04-07 03:17:00,72.109,72.126,72.106,72.126,11200000.0
2006-04-07 03:18:00,72.119,72.12,72.107,72.113,12800000.0
2006-04-07 03:19:00,72.098,72.103,72.089,72.097,12800000.0
2006-04-07 03:20:00,72.102,72.102,72.093,72.098,12800000.0
2006-04-07 03:21:00,72.094,72.094,72.079,72.082,14400000.0
2006-04-07 03:22:00,72.082,72.091,72.082,72.091,11200000.0
2006-04-07 03:23:00,72.095,72.095,72.079,72.088,9600000.0
2006-04-07 03:25:00,72.092,72.095,72.088,72.088,17600000.0
2006-04-07 03:26:00,72.088,72.088,72.072,72.072,12800000.0
2006-04-07 03:27:00,72.075,72.081,72.061,72.071,13800000.0
2006-04-07 03:29:00,72.068,72.074,72.058,72.062,12800000.0
2006-04-07 03:30:00,72.064,72.08,72.006,72.079,17600000.0
2006-04-07 03:31:00,72.088,72.088,72.069,72.072,12800000.0
2006-04-07 03:32:00,72.059,72.059,72.049,72.049,8000000.0
2006-04-07 03:34:00,72.045,72.045,72.027,72.027,11200000.0
2006-04-07 03:35:00,72.02,72.028,72.015,72.019,17600000.0
2006-04-07 03:36:00,72.025,72.028,72.023,72.026,11200000.0
2006-04-07 03:37:00,72.029,72.04,72.028,72.038,17600000.0
2006-04-07 03:38:00,72.024,72.045,72.024,72.028,12800000.0
2006-04-07 03:39:00,72.017,72.021,71.958,72.014,14400000.0
2006-04-07 03:40:00,72.011,72.029,72.008,72.029,12800000.0
2006-04-07 03:43:00,72.035,72.035,72.015,72.034,11200000.0
2006-04-07 03:44:00,72.031,72.037,72.022,72.037,12800000.0
2006-04-07 03:45:00,72.026,72.032,72.026,72.03,11200000.0
2006-04-07 03:46:00,72.031,72.031,72.024,72.024,11200000.0
2006-04-07 03:47:00,72.021,72.021,72.011,72.02,11600000.0
2006-04-07 03:48:00,72.022,72.03,72.021,72.03,11200000.0
2006-04-07 03:49:00,72.032,72.035,72.03,72.033,16000000.0
2006-04-07 03:50:00,72.034,72.034,72.021,72.021,11200000.0
2006-04-07 03:54:00,72.02,72.021,72.01,72.011,14400000.0
2006-04-07 03:55:00,72.012,72.017,72.003,72.015,14400000.0
2006-04-07 03:56:00,72.016,72.028,72.016,72.024,12800000.0
2006-04-07 03:57:00,72.026,72.026,72.011,72.016,12800000.0
2006-04-07 03:58:00,72.022,72.023,72.016,72.017,16000000.0
2006-04-07 03:59:00,72.012,72.012,72.002,72.009,12800000.0
2006-04-07 04:00:00,72.012,72.014,71.998,72.005,14400000.0
2006-04-07 04:01:00,72.01,72.012,72.002,72.009,11600000.0
2006-04-07 04:02:00,72.005,72.005,71.999,71.999,8000000.0
2006-04-07 04:03:00,72.004,72.007,71.997,71.997,12800000.0
2006-04-07 04:04:00,71.998,72.038,71.998,72.038,12800000.0
2006-04-07 04:05:00,72.035,72.035,72.029,72.029,11200000.0
2006-04-07 04:06:00,72.026,72.028,72.016,72.016,14400000.0
2006-04-07 04:07:00,72.013,72.025,72.008,72.008,14400000.0
2006-04-07 04:08:00,72.015,72.021,72.014,72.014,11200000.0
2006-04-07 04:09:00,72.008,72.008,72.0,72.003,11200000.0
2006-04-07 04:11:00,72.003,72.005,71.997,71.999,12800000.0
2006-04-07 04:12:00,72.013,72.018,72.013,72.015,8000000.0
2006-04-07 04:13:00,72.018,72.018,72.001,72.001,11200000.0
2006-04-07 04:14:00,71.982,72.007,71.982,72.006,11200000.0
2006-04-07 04:15:00,72.014,72.014,72.008,72.008,12800000.0
2006-04-07 04:16:00,72.004,72.008,72.004,72.008,11200000.0
2006-04-07 04:17:00,72.019,72.021,72.014,72.021,14400000.0
2006-04-07 04:18:00,72.022,72.023,72.015,72.018,12800000.0
2006-04-07 04:19:00,72.015,72.025,72.002,72.022,12800000.0
2006-04-07 04:20:00,72.032,72.033,71.943,72.023,11200000.0
2006-04-07 04:21:00,72.021,72.021,72.009,72.009,11200000.0
2006-04-07 04:22:00,71.995,71.999,71.987,71.991,16000000.0
2006-04-07 04:23:00,71.989,72.0,71.989,71.997,12800000.0
2006-04-07 04:24:00,72.007,72.013,72.006,72.009,12800000.0
2006-04-07 04:25:00,72.013,72.017,71.999,71.999,14400000.0
2006-04-07 04:26:00,71.988,71.99,71.978,71.978,14400000.0
2006-04-07 04:27:00,71.996,72.0,71.992,71.999,9600000.0
2006-04-07 04:28:00,72.01,72.011,72.002,72.008,11200000.0
2006-04-07 04:29:00,71.996,72.009,71.995,72.009,12800000.0
2006-04-07 04:30:00,71.998,71.998,71.975,71.975,12800000.0
2006-04-07 04:31:00,71.993,71.994,71.982,71.992,12800000.0
2006-04-07 04:32:00,71.986,71.996,71.986,71.996,12800000.0
2006-04-07 04:33:00,72.002,72.002,71.985,71.992,16000000.0
2006-04-07 04:34:00,71.997,71.997,71.992,71.992,12800000.0
2006-04-07 04:35:00,71.992,71.997,71.988,71.988,13200000.0
2006-04-07 04:36:00,71.994,71.996,71.988,71.988,8000000.0
2006-04-07 04:39:00,71.989,72.002,71.986,71.995,12800000.0
2006-04-07 04:40:00,71.995,71.995,71.986,71.992,11200000.0
2006-04-07 04:41:00,71.993,71.993,71.977,71.993,11200000.0
2006-04-07 04:42:00,71.994,72.031,71.993,72.031,12800000.0
2006-04-07 04:44:00,72.049,72.055,72.048,72.051,9600000.0
2006-04-07 04:45:00,72.053,72.053,72.028,72.028,12800000.0
2006-04-07 04:46:00,72.026,72.026,72.004,72.004,14400000.0
2006-04-07 04:48:00,71.993,71.993,71.979,71.979,11600000.0
2006-04-07 04:49:00,71.974,71.99,71.974,71.98,11200000.0
2006-04-07 04:50:00,71.986,71.987,71.984,71.984,11200000.0
2006-04-07 04:52:00,71.984,71.984,71.966,71.966,11200000.0
2006-04-07 04:53:00,71.963,71.973,71.963,71.973,9600000.0
2006-04-07 04:54:00,71.972,71.981,71.972,71.981,12800000.0
2006-04-07 04:59:00,71.973,71.981,71.972,71.981,12800000.0
2006-04-07 05:00:00,71.965,71.985,71.965,71.982,11200000.0
2006-04-07 05:01:00,71.989,71.999,71.987,71.996,14400000.0
2006-04-07 05:02:00,72.001,72.002,71.992,72.001,14400000.0
2006-04-07 05:04:00,72.0,72.0,71.989,71.999,8000000.0
2006-04-07 05:06:00,71.997,72.003,71.987,72.003,11200000.0
2006-04-07 05:07:00,71.979,72.002,71.979,72.002,14400000.0
2006-04-07 05:08:00,72.002,72.003,71.983,72.003,11200000.0
2006-04-07 05:09:00,72.006,72.007,71.997,71.997,17600000.0
2006-04-07 05:10:00,72.01,72.01,71.983,72.006,12800000.0
2006-04-07 05:11:00,72.016,72.023,72.008,72.008,12800000.0
2006-04-07 05:12:00,72.019,72.029,72.019,72.023,12800000.0
2006-04-07 05:13:00,72.022,72.032,72.022,72.03,12800000.0
2006-04-07 05:14:00,72.031,72.037,72.03,72.037,14400000.0
2006-04-07 05:15:00,72.03,72.047,72.018,72.045,16000000.0
2006-04-07 05:16:00,72.049,72.049,71.976,72.029,16000000.0
2006-04-07 05:17:00,72.023,72.028,72.023,72.028,11200000.0
2006-04-07 05:18:00,72.024,72.026,72.006,72.026,8000000.0
2006-04-07 05:20:00,72.031,72.045,72.031,72.041,11200000.0
2006-04-07 05:21:00,72.041,72.041,72.022,72.032,12800000.0
2006-04-07 05:22:00,72.025,72.031,72.025,72.03,11200000.0
2006-04-07 05:23:00,72.028,72.036,72.027,72.027,12800000.0
2006-04-07 05:24:00,72.037,72.05,72.037,72.044,11200000.0
2006-04-07 05:25:00,72.041,72.049,72.039,72.049,12200000.0
2006-04-07 05:26:00,72.045,72.045,72.034,72.044,12800000.0
2006-04-07 05:27:00,72.036,72.038,72.028,72.034,12800000.0
2006-04-07 05:29:00,72.031,72.032,72.02,72.02,11200000.0
2006-04-07 05:30:00,72.033,72.038,72.021,72.026,16000000.0
2006-04-07 05:32:00,72.025,72.038,72.025,72.038,12800000.0
2006-04-07 05:33:00,72.049,72.049,72.032,72.032,9600000.0
2006-04-07 05:34:00,72.058,72.065,72.058,72.064,15400000.0
2006-04-07 05:37:00,72.06,72.067,72.06,72.064,11200000.0
2006-04-07 05:38:00,72.063,72.069,72.052,72.065,16000000.0
2006-04-07 05:39:00,72.092,72.092,72.084,72.084,11200000.0
2006-04-07 05:40:00,72.093,72.099,72.093,72.099,9600000.0
2006-04-07 05:43:00,72.093,72.093,72.056,72.056,11200000.0
2006-04-07 05:45:00,72.092,72.106,72.092,72.101,16000000.0
2006-04-07 05:47:00,72.096,72.104,72.094,72.104,14400000.0
2006-04-07 05:48:00,72.105,72.105,72.085,72.095,9600000.0
2006-04-07 05:49:00,72.091,72.107,72.091,72.107,17600000.0
2006-04-07 05:50:00,72.101,72.101,72.083,72.083,11200000.0
2006-04-07 05:51:00,72.098,72.099,72.089,72.089,11200000.0
2006-04-07 05:52:00,72.086,72.094,72.078,72.092,12800000.0
2006-04-07 05:53:00,72.092,72.097,72.087,72.091,17600000.0
2006-04-07 05:54:00,72.086,72.095,72.086,72.091,9600000.0
2006-04-07 05:55:00,72.034,72.102,72.034,72.102,11200000.0
2006-04-07 05:56:00,72.084,72.105,72.084,72.105,12200000.0
2006-04-07 05:57:00,72.101,72.109,72.101,72.103,12800000.0
2006-04-07 05:58:00,72.112,72.114,72.025,72.105,12800000.0
2006-04-07 05:59:00,72.118,72.118,72.1,72.106,12800000.0
2006-04-07 06:00:00,72.114,72.115,72.112,72.113,8000000.0
2006-04-07 06:01:00,72.134,72.136,72.11,72.135,11200000.0
2006-04-07 06:02:00,72.111,72.126,72.109,72.109,13200000.0
2006-04-07 06:03:00,72.123,72.123,72.109,72.111,11200000.0
2006-04-07 06:04:00,72.099,72.101,72.078,72.086,16000000.0
2006-04-07 06:05:00,72.084,72.092,72.08,72.092,14800000.0
2006-04-07 06:06:00,72.098,72.103,72.096,72.097,12800000.0
2006-04-07 06:07:00,72.109,72.144,72.109,72.144,11200000.0
2006-04-07 06:08:00,72.161,72.18,72.158,72.18,11200000.0
2006-04-07 06:09:00,72.194,72.219,72.191,72.219,11200000.0
2006-04-07 06:10:00,72.222,72.222,72.133,72.206,11200000.0
2006-04-07 06:11:00,72.203,72.207,72.191,72.207,17600000.0
2006-04-07 06:12:00,72.206,72.206,72.193,72.196,11200000.0
2006-04-07 06:13:00,72.195,72.214,72.191,72.197,12800000.0
2006-04-07 06:14:00,72.186,72.186,72.166,72.181,12800000.0
2006-04-07 06:15:00,72.2,72.231,72.2,72.231,8000000.0
2006-04-07 06:16:00,72.219,72.223,72.213,72.213,8000000.0
2006-04-07 06:17:00,72.191,72.191,72.171,72.171,12800000.0
2006-04-07 06:18:00,72.159,72.159,72.147,72.147,12800000.0
2006-04-07 06:19:00,72.14,72.148,72.14,72.144,12800000.0
2006-04-07 06:20:00,72.143,72.152,72.14,72.14,16000000.0
2006-04-07 06:21:00,72.143,72.144,72.137,72.137,12800000.0
2006-04-07 06:22:00,72.125,72.128,72.119,72.124,12800000.0
2006-04-07 06:23:00,72.112,72.12,72.112,72.116,8000000.0
2006-04-07 06:25:00,72.122,72.133,72.108,72.133,12800000.0
2006-04-07 06:26:00,72.14,72.151,72.138,72.148,12800000.0
2006-04-07 06:29:00,72.15,72.158,72.15,72.158,11200000.0
2006-04-07 06:30:00,72.156,72.17,72.156,72.167,14400000.0
2006-04-07 06:31:00,72.162,72.163,72.153,72.159,14400000.0
2006-04-07 06:32:00,72.159,72.176,72.155,72.168,12800000.0
2006-04-07 06:33:00,72.179,72.183,72.164,72.172,17600000.0
2006-04-07 06:34:00,72.149,72.177,72.149,72.177,12800000.0
2006-04-07 06:35:00,72.18,72.18,72.165,72.171,12800000.0
2006-04-07 06:36:00,72.185,72.201,72.184,72.191,14400000.0
2006-04-07 06:37:00,72.196,72.196,72.175,72.175,12800000.0
2006-04-07 06:38:00,72.165,72.167,72.156,72.167,16000000.0
2006-04-07 06:39:00,72.172,72.176,72.161,72.175,11200000.0
2006-04-07 06:40:00,72.174,72.178,72.166,72.178,9600000.0
2006-04-07 06:41:00,72.176,72.176,72.162,72.174,12800000.0
2006-04-07 06:42:00,72.177,72.182,72.175,72.181,9600000.0
2006-04-07 06:44:00,72.173,72.18,72.164,72.18,18000000.0
2006-04-07 06:45:00,72.181,72.2,72.17,72.2,17600000.0
2006-04-07 06:46:00,72.208,72.208,72.194,72.198,12800000.0
2006-04-07 06:47:00,72.199,72.21,72.194,72.21,12800000.0
2006-04-07 06:48:00,72.209,72.21,72.196,72.196,17600000.0
2006-04-07 06:49:00,72.192,72.206,72.189,72.206,17600000.0
2006-04-07 06:50:00,72.194,72.198,72.188,72.194,14400000.0
2006-04-07 06:52:00,72.194,72.196,72.189,72.189,12800000.0
2006-04-07 06:53:00,72.174,72.183,72.17,72.182,17600000.0
2006-04-07 06:54:00,72.171,72.183,72.171,72.182,14400000.0
2006-04-07 06:55:00,72.185,72.199,72.185,72.199,9600000.0
2006-04-07 06:57:00,72.201,72.201,72.189,72.201,14400000.0
2006-04-07 06:59:00,72.197,72.203,72.182,72.196,12800000.0
2006-04-07 07:00:00,72.196,72.196,72.188,72.191,16000000.0
2006-04-07 07:06:00,72.199,72.2,72.195,72.195,12800000.0
2006-04-07 07:09:00,72.195,72.199,72.194,72.199,12800000.0
2006-04-07 07:10:00,72.207,72.207,72.189,72.207,11200000.0
2006-04-07 07:11:00,72.207,72.207,72.196,72.201,12800000.0
2006-04-07 07:12:00,72.193,72.215,72.193,72.215,6400000.0
2006-04-07 07:13:00,72.22,72.229,72.218,72.218,12800000.0
2006-04-07 07:14:00,72.202,72.222,72.202,72.222,11200000.0
2006-04-07 07:15:00,72.221,72.222,72.211,72.211,11200000.0
2006-04-07 07:16:00,72.211,72.223,72.21,72.223,11200000.0
2006-04-07 07:17:00,72.218,72.218,72.196,72.196,12800000.0
2006-04-07 07:18:00,72.208,72.208,72.201,72.201,17000000.0
2006-04-07 07:19:00,72.204,72.208,72.194,72.197,12800000.0
2006-04-07 07:20:00,72.196,72.205,72.194,72.198,12800000.0
2006-04-07 07:22:00,72.206,72.219,72.203,72.219,17000000.0
2006-04-07 07:24:00,72.214,72.224,72.214,72.216,14400000.0
2006-04-07 07:26:00,72.213,72.213,72.197,72.203,11200000.0
2006-04-07 07:27:00,72.198,72.207,72.198,72.199,16000000.0
2006-04-07 07:28:00,72.188,72.205,72.188,72.205,14400000.0
2006-04-07 07:29:00,72.196,72.196,72.179,72.181,11200000.0
2006-04-07 07:30:00,72.186,72.195,72.185,72.195,11200000.0
2006-04-07 07:31:00,72.19,72.191,72.177,72.177,17600000.0
2006-04-07 07:32:00,72.176,72.181,72.173,72.181,17600000.0
2006-04-07 07:33:00,72.182,72.184,72.178,72.182,8000000.0
2006-04-07 07:35:00,72.169,72.178,72.169,72.178,16000000.0
2006-04-07 07:37:00,72.174,72.174,72.166,72.166,11200000.0
2006-04-07 07:38:00,72.169,72.177,72.169,72.177,12800000.0
2006-04-07 07:41:00,72.176,72.179,72.17,72.174,12800000.0
2006-04-07 07:42:00,72.181,72.19,72.178,72.19,12800000.0
2006-04-07 07:43:00,72.196,72.201,72.193,72.197,12800000.0
2006-04-07 07:44:00,72.202,72.203,72.194,72.201,11200000.0
2006-04-07 07:46:00,72.197,72.21,72.197,72.21,11200000.0
2006-04-07 07:47:00,72.217,72.222,72.213,72.217,14400000.0
2006-04-07 07:49:00,72.221,72.221,72.213,72.213,17000000.0
2006-04-07 07:51:00,72.208,72.216,72.202,72.214,12800000.0
2006-04-07 07:52:00,72.223,72.233,72.222,72.229,17600000.0
2006-04-07 07:54:00,72.229,72.229,72.219,72.219,11200000.0
2006-04-07 07:55:00,72.217,72.224,72.204,72.221,12800000.0
2006-04-07 07:56:00,72.219,72.222,72.211,72.217,16000000.0
2006-04-07 07:58:00,72.226,72.226,72.214,72.216,11200000.0
2006-04-07 07:59:00,72.215,72.23,72.215,72.228,12800000.0
2006-04-07 08:00:00,72.235,72.235,72.226,72.226,8000000.0
2006-04-07 08:01:00,72.231,72.231,72.222,72.223,8000000.0
2006-04-07 08:03:00,72.223,72.223,72.214,72.215,11200000.0
2006-04-07 08:04:00,72.216,72.219,72.207,72.211,17600000.0
2006-04-07 08:06:00,72.219,72.226,72.219,72.226,6400000.0
2006-04-07 08:09:00,72.227,72.24,72.222,72.222,12800000.0
2006-04-07 08:10:00,72.223,72.255,72.223,72.255,12800000.0
2006-04-07 08:11:00,72.272,72.277,72.268,72.276,11200000.0
2006-04-07 08:12:00,72.259,72.272,72.259,72.259,16000000.0
2006-04-07 08:13:00,72.25,72.25,72.238,72.238,10600000.0
2006-04-07 08:14:00,72.235,72.235,72.207,72.207,12800000.0
2006-04-07 08:15:00,72.222,72.222,72.199,72.199,16000000.0
2006-04-07 08:16:00,72.21,72.219,72.203,72.219,11200000.0
2006-04-07 08:17:00,72.209,72.209,72.197,72.205,12800000.0
2006-04-07 08:18:00,72.199,72.218,72.199,72.218,12800000.0
2006-04-07 08:19:00,72.207,72.208,72.193,72.198,14400000.0
2006-04-07 08:21:00,72.203,72.216,72.203,72.204,17600000.0
2006-04-07 08:22:00,72.217,72.217,72.206,72.206,11200000.0
2006-04-07 08:23:00,72.217,72.229,72.217,72.227,11200000.0
2006-04-07 08:24:00,72.232,72.236,72.224,72.224,9600000.0
2006-04-07 08:25:00,72.215,72.222,72.215,72.218,12800000.0
2006-04-07 08:26:00,72.215,72.22,72.124,72.213,8000000.0
2006-04-07 08:27:00,72.189,72.208,72.189,72.208,12800000.0
2006-04-07 08:29:00,72.232,72.232,72.225,72.229,14400000.0
2006-04-07 08:30:00,72.228,72.237,72.223,72.223,11200000.0
2006-04-07 08:31:00,72.234,72.258,72.234,72.249,12800000.0
2006-04-07 08:32:00,72.245,72.248,72.237,72.248,11200000.0
2006-04-07 08:33:00,72.232,72.238,72.225,72.232,11200000.0
2006-04-07 08:34:00,72.241,72.273,72.241,72.273,9600000.0
2006-04-07 08:35:00,72.247,72.247,72.228,72.234,17600000.0
2006-04-07 08:36:00,72.236,72.255,72.232,72.255,17600000.0
2006-04-07 08:37:00,72.254,72.254,72.24,72.25,11200000.0
2006-04-07 08:38:00,72.249,72.259,72.249,72.259,11200000.0
2006-04-07 08:39:00,72.244,72.261,72.244,72.259,15400000.0
2006-04-07 08:40:00,72.26,72.26,72.253,72.254,16000000.0
2006-04-07 08:41:00,72.256,72.287,72.256,72.287,17600000.0
2006-04-07 08:42:00,72.278,72.28,72.272,72.277,12800000.0
2006-04-07 08:43:00,72.258,72.289,72.258,72.289,12800000.0
2006-04-07 08:44:00,72.287,72.288,72.279,72.281,12800000.0
2006-04-07 08:45:00,72.268,72.286,72.268,72.279,16000000.0
2006-04-07 08:46:00,72.28,72.283,72.266,72.266,10600000.0
2006-04-07 08:47:00,72.256,72.256,72.231,72.237,11200000.0
2006-04-07 08:48:00,72.246,72.246,72.238,72.238,12800000.0
2006-04-07 08:49:00,72.24,72.24,72.222,72.228,17600000.0
2006-04-07 08:50:00,72.239,72.24,72.23,72.232,12800000.0
2006-04-07 08:51:00,72.235,72.242,72.229,72.236,17600000.0
2006-04-07 08:52:00,72.234,72.243,72.229,72.241,11200000.0
2006-04-07 08:53:00,72.246,72.246,72.237,72.237,14800000.0
2006-04-07 08:54:00,72.234,72.234,72.221,72.221,3200000.0
2006-04-07 08:56:00,72.234,72.245,72.234,72.242,11200000.0
2006-04-07 08:57:00,72.229,72.238,72.229,72.234,11200000.0
2006-04-07 08:58:00,72.227,72.227,72.206,72.206,9600000.0
2006-04-07 08:59:00,72.205,72.205,72.19,72.196,12800000.0
2006-04-07 09:00:00,72.2,72.204,72.188,72.188,18000000.0
2006-04-07 09:01:00,72.193,72.201,72.188,72.198,11200000.0
2006-04-07 09:02:00,72.203,72.209,72.195,72.209,11200000.0
2006-04-07 09:03:00,72.203,72.203,72.167,72.167,16000000.0
2006-04-07 09:04:00,72.156,72.162,72.152,72.162,11200000.0
2006-04-07 09:05:00,72.158,72.162,72.153,72.156,10600000.0
2006-04-07 09:06:00,72.146,72.153,72.138,72.153,12800000.0
2006-04-07 09:07:00,72.173,72.2,72.173,72.191,12200000.0
2006-04-07 09:08:00,72.188,72.211,72.188,72.211,12800000.0
2006-04-07 09:09:00,72.217,72.221,72.202,72.221,17600000.0
2006-04-07 09:11:00,72.213,72.213,72.199,72.211,12800000.0
2006-04-07 09:12:00,72.216,72.223,72.214,72.223,12800000.0
2006-04-07 09:13:00,72.215,72.221,72.211,72.211,11200000.0
2006-04-07 09:14:00,72.21,72.215,72.207,72.207,11200000.0
2006-04-07 09:15:00,72.218,72.224,72.209,72.212,11200000.0
2006-04-07 09:16:00,72.218,72.233,72.218,72.228,12800000.0
2006-04-07 09:17:00,72.223,72.223,72.201,72.201,11200000.0
2006-04-07 09:18:00,72.207,72.234,72.207,72.216,14400000.0
2006-04-07 09:19:00,72.208,72.23,72.208,72.226,12800000.0
2006-04-07 09:20:00,72.241,72.275,72.236,72.275,16000000.0
2006-04-07 09:21:00,72.274,72.274,72.259,72.26,11200000.0
2006-04-07 09:22:00,72.266,72.266,72.254,72.258,17600000.0
2006-04-07 09:23:00,72.246,72.25,72.237,72.237,12800000.0
2006-04-07 09:24:00,72.134,72.226,72.134,72.225,11200000.0
2006-04-07 09:25:00,72.211,72.211,72.174,72.174,12800000.0
2006-04-07 09:26:00,72.147,72.152,72.128,72.131,11600000.0
2006-04-07 09:27:00,72.136,72.151,72.136,72.151,11200000.0
2006-04-07 09:28:00,72.14,72.155,72.131,72.155,12800000.0
2006-04-07 09:29:00,72.157,72.157,72.141,72.141,11200000.0
2006-04-07 09:30:00,72.126,72.126,72.114,72.114,12800000.0
2006-04-07 09:31:00,72.119,72.127,72.119,72.127,12800000.0
2006-04-07 09:32:00,72.124,72.145,72.12,72.12,14400000.0
2006-04-07 09:33:00,72.123,72.123,72.101,72.11,12800000.0
2006-04-07 09:34:00,72.1,72.101,72.094,72.095,11200000.0
2006-04-07 09:35:00,72.098,72.109,72.092,72.109,12800000.0
2006-04-07 09:36:00,72.113,72.131,72.113,72.131,9600000.0
2006-04-07 09:37:00,72.109,72.109,72.029,72.103,16000000.0
2006-04-07 09:38:00,72.103,72.119,72.102,72.116,11200000.0
2006-04-07 09:39:00,72.092,72.1,72.092,72.098,12800000.0
2006-04-07 09:40:00,72.109,72.112,72.081,72.094,14400000.0
2006-04-07 09:41:00,72.075,72.08,72.075,72.08,11200000.0
2006-04-07 09:42:00,72.075,72.089,72.075,72.082,16000000.0
2006-04-07 09:43:00,72.069,72.071,72.057,72.057,12800000.0
2006-04-07 09:44:00,72.053,72.072,72.053,72.065,12800000.0
2006-04-07 09:45:00,72.088,72.094,72.083,72.083,12800000.0
2006-04-07 09:46:00,72.073,72.073,72.033,72.042,11200000.0
2006-04-07 09:47:00,72.037,72.037,72.025,72.033,12800000.0
2006-04-07 09:48:00,72.039,72.039,72.023,72.03,11200000.0
2006-04-07 09:49:00,72.031,72.032,72.023,72.032,12800000.0
2006-04-07 09:50:00,72.039,72.044,72.039,72.04,16000000.0
2006-04-07 09:51:00,72.033,72.045,72.033,72.045,16000000.0
2006-04-07 09:52:00,72.058,72.078,72.058,72.078,14400000.0
2006-04-07 09:53:00,72.061,72.078,72.061,72.069,12800000.0
2006-04-07 09:54:00,72.077,72.082,72.074,72.077,17600000.0
2006-04-07 09:55:00,72.079,72.095,72.079,72.091,11200000.0
2006-04-07 09:56:00,72.106,72.106,72.095,72.103,14400000.0
2006-04-07 09:57:00,72.115,72.116,72.104,72.116,18000000.0
2006-04-07 09:58:00,72.12,72.13,72.036,72.119,17600000.0
2006-04-07 09:59:00,72.109,72.113,72.099,72.1,17600000.0
2006-04-07 10:00:00,72.084,72.089,72.071,72.089,11200000.0
2006-04-07 10:01:00,72.089,72.108,72.089,72.105,12800000.0
2006-04-07 10:02:00,72.118,72.149,72.118,72.149,15400000.0
2006-04-07 10:03:00,72.153,72.164,72.151,72.161,11200000.0
2006-04-07 10:04:00,72.16,72.161,72.156,72.156,8000000.0
2006-04-07 10:05:00,72.149,72.151,72.13,72.13,14400000.0
2006-04-07 10:06:00,72.14,72.15,72.14,72.148,16000000.0
2006-04-07 10:07:00,72.164,72.174,72.158,72.169,12800000.0
2006-04-07 10:08:00,72.174,72.177,72.172,72.177,11200000.0
2006-04-07 10:09:00,72.167,72.167,72.154,72.154,12800000.0
2006-04-07 10:10:00,72.151,72.151,72.135,72.14,17600000.0
2006-04-07 10:11:00,72.147,72.15,72.142,72.15,11200000.0
2006-04-07 10:13:00,72.176,72.195,72.176,72.195,12800000.0
2006-04-07 10:14:00,72.203,72.209,72.199,72.199,11200000.0
2006-04-07 10:15:00,72.186,72.193,72.185,72.185,12800000.0
2006-04-07 10:16:00,72.185,72.191,72.182,72.186,12800000.0
2006-04-07 10:17:00,72.18,72.201,72.18,72.199,11200000.0
2006-04-07 10:18:00,72.215,72.225,72.205,72.213,11200000.0
2006-04-07 10:19:00,72.206,72.214,72.202,72.214,11200000.0
2006-04-07 10:21:00,72.201,72.218,72.201,72.218,16000000.0
2006-04-07 10:23:00,72.235,72.243,72.235,72.239,11200000.0
2006-04-07 10:24:00,72.246,72.275,72.246,72.275,12800000.0
2006-04-07 10:25:00,72.294,72.295,72.276,72.295,11200000.0
2006-04-07 10:26:00,72.31,72.34,72.31,72.34,9600000.0
2006-04-07 10:27:00,72.324,72.324,72.301,72.304,11200000.0
2006-04-07 10:28:00,72.306,72.332,72.306,72.332,12800000.0
2006-04-07 10:29:00,72.321,72.321,72.311,72.311,10600000.0
2006-04-07 10:30:00,72.317,72.32,72.312,72.316,8000000.0
2006-04-07 10:31:00,72.324,72.324,72.3,72.313,12800000.0
2006-04-07 10:32:00,72.305,72.312,72.3,72.301,17600000.0
2006-04-07 10:33:00,72.296,72.301,72.292,72.301,11200000.0
2006-04-07 10:34:00,72.318,72.357,72.318,72.357,11200000.0
2006-04-07 10:35:00,72.333,72.333,72.313,72.314,11200000.0
2006-04-07 10:36:00,72.305,72.33,72.296,72.33,11200000.0
2006-04-07 10:37:00,72.327,72.327,72.239,72.313,10600000.0
2006-04-07 10:38:00,72.311,72.315,72.295,72.304,12800000.0
2006-04-07 10:40:00,72.298,72.308,72.291,72.291,16000000.0
2006-04-07 10:41:00,72.307,72.311,72.301,72.307,12800000.0
2006-04-07 10:42:00,72.293,72.293,72.277,72.291,11200000.0
2006-04-07 10:43:00,72.297,72.304,72.296,72.304,11200000.0
2006-04-07 10:44:00,72.296,72.296,72.262,72.262,12800000.0
2006-04-07 10:45:00,72.246,72.253,72.246,72.249,12800000.0
2006-04-07 10:47:00,72.255,72.263,72.235,72.263,12800000.0
2006-04-07 10:48:00,72.259,72.259,72.245,72.255,12800000.0
2006-04-07 10:49:00,72.236,72.243,72.227,72.227,10600000.0
2006-04-07 10:50:00,72.217,72.217,72.171,72.171,16000000.0
2006-04-07 10:51:00,72.167,72.179,72.164,72.179,17600000.0
2006-04-07 10:52:00,72.194,72.194,72.186,72.19,11200000.0
2006-04-07 10:53:00,72.193,72.193,72.175,72.181,11200000.0
2006-04-07 10:54:00,72.209,72.221,72.202,72.221,17600000.0
2006-04-07 10:55:00,72.228,72.228,72.211,72.213,11200000.0
2006-04-07 10:56:00,72.207,72.207,72.187,72.187,17600000.0
2006-04-07 10:58:00,72.187,72.193,72.1,72.186,12800000.0
2006-04-07 10:59:00,72.181,72.181,72.172,72.172,11200000.0
2006-04-07 11:00:00,72.177,72.181,72.169,72.169,12800000.0
2006-04-07 11:01:00,72.158,72.166,72.148,72.148,12800000.0
2006-04-07 11:02:00,72.137,72.137,72.106,72.108,15400000.0
2006-04-07 11:03:00,72.113,72.113,72.089,72.104,12800000.0
2006-04-07 11:04:00,72.108,72.108,72.094,72.1,14400000.0
2006-04-07 11:05:00,72.103,72.11,72.092,72.11,17600000.0
2006-04-07 11:06:00,72.111,72.114,72.1,72.114,17600000.0
2006-04-07 11:07:00,72.111,72.111,72.093,72.103,17000000.0
2006-04-07 11:08:00,72.041,72.101,72.041,72.092,11200000.0
2006-04-07 11:09:00,72.091,72.102,72.088,72.095,17600000.0
2006-04-07 11:10:00,72.103,72.104,72.094,72.094,12800000.0
2006-04-07 11:11:00,72.087,72.091,72.071,72.091,11200000.0
2006-04-07 11:12:00,72.113,72.135,72.113,72.128,17600000.0
2006-04-07 11:13:00,72.143,72.154,72.131,72.152,14400000.0
2006-04-07 11:15:00,72.156,72.158,72.145,72.155,11200000.0
2006-04-07 11:16:00,72.145,72.146,72.14,72.14,12800000.0
2006-04-07 11:18:00,72.144,72.165,72.144,72.165,12800000.0
2006-04-07 11:19:00,72.159,72.164,72.155,72.155,17600000.0
2006-04-07 11:21:00,72.153,72.153,72.142,72.145,14400000.0
2006-04-07 11:22:00,72.141,72.153,72.139,72.146,12800000.0
2006-04-07 11:23:00,72.152,72.156,72.144,72.144,11200000.0
2006-04-07 11:26:00,72.146,72.157,72.142,72.142,14400000.0
2006-04-07 11:27:00,72.136,72.145,72.124,72.145,11200000.0
2006-04-07 11:28:00,72.152,72.154,72.147,72.147,14400000.0
2006-04-07 11:30:00,72.144,72.153,72.144,72.15,14400000.0
2006-04-07 11:31:00,72.156,72.156,72.147,72.152,11200000.0
2006-04-07 11:32:00,72.147,72.164,72.147,72.164,17600000.0
2006-04-07 11:33:00,72.164,72.17,72.154,72.154,12800000.0
2006-04-07 11:34:00,72.171,72.189,72.171,72.182,12800000.0
2006-04-07 11:35:00,72.189,72.189,72.177,72.177,11200000.0
2006-04-07 11:36:00,72.181,72.191,72.18,72.191,12800000.0
2006-04-07 11:37:00,72.192,72.195,72.175,72.175,11200000.0
2006-04-07 11:38:00,72.182,72.196,72.182,72.193,11200000.0
2006-04-07 11:39:00,72.203,72.203,72.177,72.179,11200000.0
2006-04-07 11:40:00,72.183,72.2,72.183,72.2,11200000.0
2006-04-07 11:41:00,72.201,72.201,72.192,72.195,16000000.0
2006-04-07 11:42:00,72.197,72.204,72.186,72.2,17000000.0
2006-04-07 11:43:00,72.19,72.197,72.181,72.195,11200000.0
2006-04-07 11:44:00,72.185,72.185,72.167,72.168,11200000.0
2006-04-07 11:45:00,72.168,72.188,72.168,72.18,14400000.0
2006-04-07 11:46:00,72.184,72.185,72.175,72.185,11200000.0
2006-04-07 11:47:00,72.182,72.188,72.166,72.188,17600000.0
2006-04-07 11:48:00,72.178,72.189,72.167,72.189,11200000.0
2006-04-07 11:49:00,72.181,72.187,72.157,72.157,12800000.0
2006-04-07 11:50:00,72.153,72.166,72.153,72.166,12800000.0
2006-04-07 11:51:00,72.174,72.182,72.174,72.179,11200000.0
2006-04-07 11:52:00,72.183,72.185,72.176,72.185,11200000.0
2006-04-07 11:53:00,72.19,72.195,72.18,72.191,16000000.0
2006-04-07 11:55:00,72.18,72.182,72.12,72.182,11200000.0
2006-04-07 11:57:00,72.176,72.176,72.161,72.161,12800000.0
2006-04-07 11:58:00,72.164,72.164,72.14,72.14,11200000.0
2006-04-07 11:59:00,72.14,72.14,72.132,72.134,11200000.0
2006-04-07 12:00:00,72.152,72.152,72.143,72.143,11200000.0
2006-04-07 12:01:00,72.151,72.171,72.151,72.167,11200000.0
2006-04-07 12:02:00,72.173,72.18,72.173,72.174,14400000.0
2006-04-07 12:03:00,72.152,72.152,72.11,72.11,11200000.0
2006-04-07 12:04:00,72.106,72.117,72.099,72.117,17600000.0
2006-04-07 12:05:00,72.132,72.132,72.122,72.122,17600000.0
2006-04-07 12:06:00,72.12,72.131,72.12,72.124,12800000.0
2006-04-07 12:07:00,72.128,72.13,72.119,72.13,11200000.0
2006-04-07 12:09:00,72.146,72.155,72.143,72.151,14400000.0
2006-04-07 12:10:00,72.154,72.166,72.153,72.153,11200000.0
2006-04-07 12:11:00,72.183,72.193,72.183,72.189,12800000.0
2006-04-07 12:12:00,72.193,72.193,72.182,72.183,11200000.0
2006-04-07 12:14:00,72.186,72.193,72.184,72.193,12800000.0
2006-04-07 12:15:00,72.195,72.195,72.186,72.186,12800000.0
2006-04-07 12:16:00,72.17,72.188,72.17,72.182,12800000.0
2006-04-07 12:17:00,72.175,72.18,72.115,72.18,17600000.0
2006-04-07 12:18:00,72.179,72.187,72.179,72.182,16000000.0
2006-04-07 12:19:00,72.191,72.216,72.19,72.216,12200000.0
2006-04-07 12:20:00,72.231,72.238,72.223,72.226,14400000.0
2006-04-07 12:21:00,72.224,72.234,72.219,72.234,11200000.0
2006-04-07 12:22:00,72.219,72.224,72.212,72.212,16000000.0
2006-04-07 12:23:00,72.202,72.212,72.198,72.212,14400000.0
2006-04-07 12:24:00,72.211,72.214,72.205,72.208,12800000.0
2006-04-07 12:25:00,72.208,72.208,72.203,72.203,10600000.0
2006-04-07 12:26:00,72.216,72.301,72.216,72.301,11200000.0
2006-04-07 12:27:00,72.299,72.299,72.272,72.277,11200000.0
2006-04-07 12:28:00,72.274,72.278,72.261,72.277,12800000.0
2006-04-07 12:29:00,72.275,72.284,72.272,72.284,17600000.0
2006-04-07 12:30:00,72.278,72.28,72.265,72.275,17600000.0
2006-04-07 12:32:00,72.267,72.278,72.264,72.267,12800000.0
2006-04-07 12:33:00,72.295,72.301,72.29,72.301,14800000.0
2006-04-07 12:34:00,72.303,72.318,72.303,72.318,12800000.0
2006-04-07 12:35:00,72.316,72.319,72.297,72.298,11200000.0
2006-04-07 12:36:00,72.284,72.285,72.276,72.278,11200000.0
2006-04-07 12:37:00,72.271,72.287,72.271,72.287,11200000.0
2006-04-07 12:38:00,72.305,72.318,72.221,72.312,17600000.0
2006-04-07 12:39:00,72.297,72.298,72.285,72.295,16000000.0
2006-04-07 12:40:00,72.302,72.34,72.301,72.34,16000000.0
2006-04-07 12:41:00,72.343,72.347,72.333,72.333,12800000.0
2006-04-07 12:42:00,72.342,72.347,72.338,72.341,14400000.0
2006-04-07 12:43:00,72.345,72.352,72.343,72.352,12800000.0
2006-04-07 12:44:00,72.343,72.351,72.328,72.334,17000000.0
2006-04-07 12:45:00,72.333,72.344,72.331,72.338,16000000.0
2006-04-07 12:46:00,72.344,72.35,72.328,72.328,12800000.0
2006-04-07 12:47:00,72.323,72.336,72.313,72.336,12800000.0
2006-04-07 12:48:00,72.341,72.373,72.341,72.373,12800000.0
2006-04-07 12:49:00,72.363,72.363,72.351,72.355,16000000.0
2006-04-07 12:50:00,72.352,72.362,72.34,72.362,14400000.0
2006-04-07 12:51:00,72.368,72.368,72.358,72.359,11200000.0
2006-04-07 12:52:00,72.364,72.364,72.351,72.361,11200000.0
2006-04-07 12:53:00,72.355,72.363,72.35,72.35,11200000.0
2006-04-07 12:54:00,72.353,72.359,72.35,72.351,12800000.0
2006-04-07 12:55:00,72.357,72.364,72.355,72.355,16000000.0
2006-04-07 12:56:00,72.358,72.364,72.358,72.359,11200000.0
2006-04-07 12:57:00,72.357,72.363,72.355,72.355,11200000.0
2006-04-07 12:58:00,72.353,72.358,72.344,72.356,17600000.0
2006-04-07 12:59:00,72.348,72.358,72.343,72.343,15400000.0
2006-04-07 13:00:00,72.341,72.344,72.324,72.344,12800000.0
2006-04-07 13:01:00,72.335,72.34,72.327,72.334,14400000.0
2006-04-07 13:03:00,72.335,72.349,72.329,72.342,16400000.0
2006-04-07 13:04:00,72.338,72.342,72.336,72.338,11200000.0
2006-04-07 13:05:00,72.327,72.329,72.316,72.324,12800000.0
2006-04-07 13:07:00,72.328,72.336,72.319,72.319,14400000.0
2006-04-07 13:08:00,72.319,72.333,72.319,72.333,17600000.0
2006-04-07 13:09:00,72.34,72.34,72.322,72.326,12800000.0
2006-04-07 13:10:00,72.306,72.326,72.3,72.326,16000000.0
2006-04-07 13:11:00,72.323,72.326,72.318,72.32,10600000.0
2006-04-07 13:13:00,72.311,72.312,72.304,72.305,17600000.0
2006-04-07 13:15:00,72.327,72.331,72.312,72.319,12800000.0
2006-04-07 13:16:00,72.305,72.322,72.304,72.322,17600000.0
2006-04-07 13:17:00,72.319,72.356,72.319,72.356,12800000.0
2006-04-07 13:18:00,72.346,72.356,72.339,72.356,11200000.0
2006-04-07 13:19:00,72.325,72.325,72.306,72.317,16000000.0
2006-04-07 13:20:00,72.327,72.342,72.327,72.342,9600000.0
2006-04-07 13:21:00,72.342,72.343,72.317,72.317,11200000.0
2006-04-07 13:22:00,72.299,72.309,72.294,72.309,14400000.0
2006-04-07 13:23:00,72.311,72.311,72.28,72.28,12800000.0
2006-04-07 13:24:00,72.286,72.29,72.23,72.29,8000000.0
2006-04-07 13:25:00,72.287,72.296,72.285,72.285,17000000.0
2006-04-07 13:26:00,72.302,72.308,72.299,72.308,17600000.0
2006-04-07 13:27:00,72.294,72.303,72.288,72.303,12800000.0
2006-04-07 13:28:00,72.306,72.32,72.212,72.32,16000000.0
2006-04-07 13:30:00,72.33,72.331,72.321,72.321,12800000.0
2006-04-07 13:31:00,72.323,72.334,72.323,72.334,11200000.0
2006-04-07 13:32:00,72.333,72.339,72.333,72.336,11200000.0
2006-04-07 13:34:00,72.357,72.364,72.354,72.356,14400000.0
2006-04-07 13:35:00,72.357,72.362,72.356,72.36,36800000.0
2006-04-07 13:36:00,72.359,72.359,72.34,72.342,17600000.0
2006-04-07 13:37:00,72.354,72.371,72.354,72.371,13800000.0
2006-04-07 13:38:00,72.383,72.383,72.364,72.368,33000000.0
2006-04-07 13:39:00,72.372,72.386,72.371,72.386,14800000.0
2006-04-07 13:40:00,72.384,72.386,72.375,72.375,40000000.0
2006-04-07 13:41:00,72.362,72.363,72.353,72.363,16000000.0
2006-04-07 13:42:00,72.349,72.368,72.349,72.36,11200000.0
2006-04-07 13:43:00,72.376,72.376,72.367,72.372,27200000.0
2006-04-07 13:44:00,72.386,72.394,72.384,72.387,33600000.0
2006-04-07 13:45:00,72.386,72.394,72.378,72.378,20800000.0
2006-04-07 13:46:00,72.381,72.391,72.373,72.391,24000000.0
2006-04-07 13:47:00,72.376,72.389,72.376,72.379,12800000.0
2006-04-07 13:48:00,72.363,72.372,72.362,72.368,12800000.0
2006-04-07 13:50:00,72.378,72.39,72.374,72.374,11200000.0
2006-04-07 13:52:00,72.385,72.395,72.379,72.379,12800000.0
2006-04-07 13:53:00,72.383,72.394,72.379,72.394,17600000.0
2006-04-07 13:54:00,72.387,72.387,72.356,72.356,25600000.0
2006-04-07 13:55:00,72.356,72.363,72.351,72.353,14400000.0
2006-04-07 13:56:00,72.345,72.353,72.344,72.344,14400000.0
2006-04-07 13:57:00,72.345,72.345,72.335,72.342,28800000.0
2006-04-07 13:58:00,72.343,72.358,72.343,72.358,14400000.0
2006-04-07 13:59:00,72.38,72.389,72.37,72.37,31400000.0
2006-04-07 14:00:00,72.369,72.37,72.357,72.357,48000000.0
2006-04-07 14:01:00,72.371,72.386,72.369,72.376,32000000.0
2006-04-07 14:02:00,72.372,72.376,72.372,72.374,14400000.0
2006-04-07 14:03:00,72.371,72.371,72.367,72.368,14400000.0
2006-04-07 14:04:00,72.37,72.375,72.37,72.374,11200000.0
2006-04-07 14:05:00,72.368,72.368,72.344,72.344,24000000.0
2006-04-07 14:06:00,72.359,72.375,72.359,72.373,36800000.0
2006-04-07 14:07:00,72.373,72.373,72.362,72.365,40000000.0
2006-04-07 14:08:00,72.353,72.353,72.343,72.345,16000000.0
2006-04-07 14:09:00,72.351,72.364,72.35,72.364,33600000.0
2006-04-07 14:10:00,72.362,72.367,72.36,72.362,33600000.0
2006-04-07 14:11:00,72.357,72.363,72.354,72.359,13800000.0
2006-04-07 14:12:00,72.358,72.381,72.358,72.373,27200000.0
2006-04-07 14:13:00,72.38,72.384,72.37,72.384,14400000.0
2006-04-07 14:14:00,72.396,72.399,72.393,72.393,12800000.0
2006-04-07 14:15:00,72.389,72.389,72.376,72.376,28200000.0
2006-04-07 14:16:00,72.387,72.399,72.387,72.398,25600000.0
2006-04-07 14:17:00,72.397,72.403,72.39,72.394,12800000.0
2006-04-07 14:18:00,72.392,72.399,72.392,72.399,16000000.0
2006-04-07 14:19:00,72.406,72.42,72.406,72.42,12800000.0
2006-04-07 14:20:00,72.424,72.431,72.423,72.43,25600000.0
2006-04-07 14:21:00,72.415,72.415,72.402,72.413,28200000.0
2006-04-07 14:23:00,72.407,72.422,72.406,72.411,47400000.0
2006-04-07 14:24:00,72.401,72.401,72.388,72.398,12200000.0
2006-04-07 14:25:00,72.373,72.374,72.353,72.355,12800000.0
2006-04-07 14:26:00,72.358,72.358,72.343,72.343,12800000.0
2006-04-07 14:27:00,72.309,72.309,71.984,71.991,17600000.0
2006-04-07 14:28:00,71.975,72.235,71.975,72.235,11200000.0
2006-04-07 14:29:00,72.274,72.274,72.197,72.197,36800000.0
2006-04-07 14:30:00,72.133,72.291,72.133,72.248,22400000.0
2006-04-07 14:31:00,72.234,72.241,72.186,72.241,20800000.0
2006-04-07 14:32:00,72.333,72.362,72.321,72.362,8000000.0
2006-04-07 14:33:00,72.403,72.411,72.391,72.398,24000000.0
2006-04-07 14:34:00,72.396,72.396,72.329,72.329,12800000.0
2006-04-07 14:35:00,72.335,72.422,72.335,72.42,14400000.0
2006-04-07 14:36:00,72.4,72.4,72.364,72.381,11200000.0
2006-04-07 14:37:00,72.429,72.465,72.429,72.465,11200000.0
2006-04-07 14:38:00,72.449,72.449,72.324,72.324,55400000.0
2006-04-07 14:39:00,72.379,72.411,72.379,72.402,12800000.0
2006-04-07 14:40:00,72.367,72.399,72.366,72.399,14400000.0
2006-04-07 14:41:00,72.39,72.402,72.388,72.393,56000000.0
2006-04-07 14:42:00,72.389,72.407,72.389,72.396,12800000.0
2006-04-07 14:43:00,72.39,72.393,72.377,72.381,25600000.0
2006-04-07 14:44:00,72.398,72.418,72.397,72.397,12800000.0
2006-04-07 14:45:00,72.412,72.414,72.407,72.41,11200000.0
2006-04-07 14:46:00,72.45,72.45,72.418,72.418,11200000.0
2006-04-07 14:47:00,72.417,72.438,72.408,72.438,16000000.0
2006-04-07 14:48:00,72.444,72.454,72.431,72.454,19200000.0
2006-04-07 14:49:00,72.435,72.435,72.413,72.424,32000000.0
2006-04-07 14:50:00,72.42,72.42,72.403,72.408,28800000.0
2006-04-07 14:51:00,72.397,72.442,72.397,72.442,31400000.0
2006-04-07 14:52:00,72.436,72.436,72.412,72.424,12800000.0
2006-04-07 14:53:00,72.412,72.412,72.396,72.396,17600000.0
2006-04-07 14:54:00,72.36,72.372,72.354,72.358,12800000.0
2006-04-07 14:55:00,72.339,72.346,72.325,72.346,16000000.0
2006-04-07 14:56:00,72.358,72.363,72.337,72.337,12800000.0
2006-04-07 14:57:00,72.337,72.337,72.308,72.308,12800000.0
2006-04-07 14:58:00,72.309,72.355,72.309,72.346,17600000.0
2006-04-07 14:59:00,72.362,72.363,72.341,72.363,16000000.0
2006-04-07 15:00:00,72.37,72.37,72.341,72.35,14400000.0
2006-04-07 15:01:00,72.367,72.386,72.362,72.384,13200000.0
2006-04-07 15:02:00,72.377,72.388,72.37,72.388,27200000.0
2006-04-07 15:03:00,72.39,72.39,72.371,72.371,12800000.0
2006-04-07 15:04:00,72.363,72.369,72.36,72.367,11200000.0
2006-04-07 15:05:00,72.359,72.365,72.343,72.343,11200000.0
2006-04-07 15:06:00,72.336,72.336,72.304,72.304,11200000.0
2006-04-07 15:07:00,72.313,72.33,72.312,72.33,25600000.0
2006-04-07 15:08:00,72.316,72.332,72.315,72.315,12800000.0
2006-04-07 15:09:00,72.303,72.31,72.282,72.282,16000000.0
2006-04-07 15:10:00,72.273,72.273,72.252,72.252,12800000.0
2006-04-07 15:11:00,72.241,72.241,72.201,72.201,32000000.0
2006-04-07 15:12:00,72.205,72.228,72.205,72.218,12800000.0
2006-04-07 15:13:00,72.189,72.221,72.189,72.221,44800000.0
2006-04-07 15:14:00,72.225,72.24,72.225,72.237,35200000.0
2006-04-07 15:15:00,72.243,72.266,72.243,72.266,22400000.0
2006-04-07 15:16:00,72.266,72.272,72.261,72.272,36800000.0
2006-04-07 15:17:00,72.268,72.268,72.25,72.25,22400000.0
2006-04-07 15:18:00,72.255,72.279,72.255,72.279,22800000.0
2006-04-07 15:19:00,72.266,72.266,72.196,72.206,16000000.0
2006-04-07 15:20:00,72.211,72.228,72.184,72.184,24000000.0
2006-04-07 15:21:00,72.197,72.223,72.197,72.214,14400000.0
2006-04-07 15:22:00,72.214,72.226,72.21,72.226,12800000.0
2006-04-07 15:23:00,72.233,72.237,72.228,72.236,48000000.0
2006-04-07 15:24:00,72.243,72.243,72.208,72.208,25600000.0
2006-04-07 15:25:00,72.186,72.196,72.186,72.193,26600000.0
2006-04-07 15:26:00,72.204,72.204,72.157,72.157,40000000.0
2006-04-07 15:27:00,72.157,72.183,72.157,72.169,28800000.0
2006-04-07 15:28:00,72.155,72.155,72.133,72.146,70400000.0
2006-04-07 15:29:00,72.142,72.142,72.026,72.109,46400000.0
2006-04-07 15:30:00,72.017,72.116,71.939,71.939,114600000.0
2006-04-07 15:31:00,72.007,72.01,71.987,71.987,60800000.0
2006-04-07 15:32:00,71.993,72.005,71.993,72.0,30400000.0
2006-04-07 15:33:00,72.006,72.021,72.006,72.021,30400000.0
2006-04-07 15:34:00,71.997,72.0,71.965,71.965,22400000.0
2006-04-07 15:35:00,71.937,71.963,71.937,71.958,33600000.0
2006-04-07 15:36:00,71.928,71.928,71.902,71.902,32000000.0
2006-04-07 15:37:00,71.858,71.916,71.858,71.916,30400000.0
2006-04-07 15:38:00,71.934,71.953,71.932,71.953,59200000.0
2006-04-07 15:39:00,71.961,71.97,71.961,71.969,36800000.0
2006-04-07 15:40:00,71.966,71.966,71.942,71.944,35600000.0
2006-04-07 15:41:00,71.939,71.939,71.929,71.933,25600000.0
2006-04-07 15:42:00,71.948,71.956,71.931,71.931,43200000.0
2006-04-07 15:43:00,71.928,71.946,71.928,71.932,27200000.0
2006-04-07 15:44:00,71.916,71.961,71.916,71.961,12800000.0
2006-04-07 15:45:00,71.974,71.974,71.951,71.96,16000000.0
2006-04-07 15:46:00,71.957,71.96,71.943,71.943,14400000.0
2006-04-07 15:47:00,71.934,71.993,71.934,71.993,30400000.0
2006-04-07 15:48:00,71.998,72.007,71.981,71.996,27600000.0
2006-04-07 15:49:00,71.999,72.015,71.999,72.015,11200000.0
2006-04-07 15:50:00,72.035,72.053,72.035,72.053,11200000.0
2006-04-07 15:51:00,72.051,72.055,72.042,72.042,12800000.0
2006-04-07 15:52:00,72.037,72.037,72.027,72.034,20800000.0
2006-04-07 15:54:00,72.033,72.033,72.019,72.019,28800000.0
2006-04-07 15:55:00,72.024,72.043,72.024,72.043,24000000.0
2006-04-07 15:56:00,72.042,72.051,72.03,72.03,50000000.0
2006-04-07 15:57:00,71.989,71.989,71.968,71.981,12200000.0
2006-04-07 15:58:00,71.995,72.022,71.995,71.995,19200000.0
2006-04-07 15:59:00,71.997,72.012,71.988,71.988,37200000.0
2006-04-07 16:00:00,71.985,71.985,71.959,71.959,50600000.0
2006-04-07 16:01:00,71.958,71.958,71.949,71.954,42000000.0
2006-04-07 16:02:00,71.945,71.96,71.945,71.945,11200000.0
2006-04-07 16:03:00,71.943,71.952,71.941,71.952,64000000.0
2006-04-07 16:04:00,71.931,71.932,71.925,71.925,44800000.0
2006-04-07 16:05:00,71.934,71.955,71.927,71.932,48000000.0
2006-04-07 16:06:00,71.928,71.93,71.9,71.93,35200000.0
2006-04-07 16:07:00,71.93,71.934,71.908,71.932,32400000.0
2006-04-07 16:08:00,71.924,71.932,71.92,71.925,44800000.0
2006-04-07 16:09:00,71.926,71.926,71.916,71.916,44800000.0
2006-04-07 16:10:00,71.919,71.937,71.919,71.936,41600000.0
2006-04-07 16:11:00,71.925,71.935,71.921,71.935,14400000.0
2006-04-07 16:12:00,71.947,71.947,71.896,71.896,56000000.0
2006-04-07 16:13:00,71.893,71.893,71.869,71.869,11200000.0
2006-04-07 16:14:00,71.887,71.891,71.882,71.883,49600000.0
2006-04-07 16:15:00,71.885,71.907,71.885,71.907,59200000.0
2006-04-07 16:16:00,71.914,71.925,71.912,71.914,17600000.0
2006-04-07 16:17:00,71.922,71.922,71.915,71.917,38400000.0
2006-04-07 16:18:00,71.915,71.93,71.91,71.93,11200000.0
2006-04-07 16:19:00,71.964,71.965,71.957,71.957,22400000.0
2006-04-07 16:20:00,71.948,71.948,71.902,71.902,11200000.0
2006-04-07 16:21:00,71.883,71.884,71.878,71.879,27200000.0
2006-04-07 16:22:00,71.853,71.853,71.832,71.834,41600000.0
2006-04-07 16:23:00,71.815,71.815,71.772,71.806,43600000.0
2006-04-07 16:24:00,71.815,71.827,71.808,71.808,17600000.0
2006-04-07 16:25:00,71.803,71.815,71.803,71.813,33600000.0
2006-04-07 16:26:00,71.809,71.809,71.794,71.803,18000000.0
2006-04-07 16:27:00,71.81,71.819,71.807,71.807,35200000.0
2006-04-07 16:28:00,71.8,71.809,71.8,71.809,27200000.0
2006-04-07 16:29:00,71.81,71.81,71.79,71.793,11200000.0
2006-04-07 16:30:00,71.795,71.819,71.795,71.809,11200000.0
2006-04-07 16:31:00,71.837,71.837,71.817,71.817,41600000.0
2006-04-07 16:32:00,71.826,71.868,71.826,71.868,12800000.0
2006-04-07 16:33:00,71.86,71.865,71.851,71.865,27000000.0
2006-04-07 16:34:00,71.873,71.893,71.867,71.893,35200000.0
2006-04-07 16:35:00,71.906,71.906,71.876,71.876,52600000.0
2006-04-07 16:36:00,71.869,71.891,71.863,71.891,51200000.0
2006-04-07 16:37:00,71.891,71.896,71.886,71.896,41600000.0
2006-04-07 16:38:00,71.911,71.931,71.909,71.909,39400000.0
2006-04-07 16:39:00,71.902,71.904,71.895,71.897,35200000.0
2006-04-07 16:40:00,71.876,71.889,71.872,71.885,56000000.0
2006-04-07 16:41:00,71.877,71.88,71.867,71.873,73600000.0
2006-04-07 16:42:00,71.872,71.879,71.87,71.87,54800000.0
2006-04-07 16:43:00,71.869,71.869,71.839,71.839,17600000.0
2006-04-07 16:44:00,71.825,71.826,71.811,71.826,11200000.0
2006-04-07 16:45:00,71.845,71.851,71.837,71.851,57600000.0
2006-04-07 16:46:00,71.866,71.869,71.861,71.861,11200000.0
2006-04-07 16:47:00,71.854,71.854,71.829,71.829,70400000.0
2006-04-07 16:48:00,71.818,71.837,71.818,71.837,52800000.0
2006-04-07 16:49:00,71.841,71.851,71.84,71.851,36800000.0
2006-04-07 16:50:00,71.843,71.85,71.837,71.847,74000000.0
2006-04-07 16:51:00,71.846,71.86,71.844,71.845,31800000.0
2006-04-07 16:52:00,71.854,71.861,71.854,71.856,46400000.0
2006-04-07 16:53:00,71.855,71.861,71.851,71.851,30400000.0
2006-04-07 16:54:00,71.852,71.859,71.841,71.859,11200000.0
2006-04-07 16:55:00,71.861,71.904,71.861,71.904,27200000.0
2006-04-07 16:56:00,71.931,71.931,71.905,71.905,36800000.0
2006-04-07 16:57:00,71.886,71.914,71.886,71.907,19200000.0
2006-04-07 16:58:00,71.919,71.968,71.919,71.968,12800000.0
2006-04-07 16:59:00,71.972,72.0,71.943,71.943,50600000.0
2006-04-07 17:00:00,71.94,71.946,71.921,71.946,49600000.0
2006-04-07 17:01:00,71.956,71.957,71.945,71.948,40000000.0
2006-04-07 17:02:00,71.953,71.959,71.951,71.958,33600000.0
2006-04-07 17:03:00,71.948,71.95,71.933,71.949,44800000.0
2006-04-07 17:04:00,71.936,71.964,71.936,71.941,41600000.0
2006-04-07 17:05:00,71.895,71.921,71.895,71.92,54400000.0
2006-04-07 17:06:00,71.959,71.97,71.957,71.959,58600000.0
2006-04-07 17:07:00,71.951,71.956,71.943,71.956,35200000.0
2006-04-07 17:08:00,71.957,71.97,71.954,71.954,68800000.0
2006-04-07 17:09:00,71.973,71.99,71.973,71.99,59200000.0
2006-04-07 17:10:00,71.989,71.997,71.98,71.997,25600000.0
2006-04-07 17:11:00,71.992,71.998,71.992,71.993,38400000.0
2006-04-07 17:12:00,71.983,71.983,71.967,71.968,25600000.0
2006-04-07 17:13:00,71.965,71.99,71.965,71.99,28800000.0
2006-04-07 17:14:00,72.015,72.029,72.012,72.012,22400000.0
2006-04-07 17:15:00,72.01,72.021,72.008,72.021,19200000.0
2006-04-07 17:16:00,72.038,72.046,72.034,72.035,17600000.0
2006-04-07 17:17:00,72.029,72.029,71.997,71.997,38400000.0
2006-04-07 17:18:00,71.994,72.014,71.994,72.004,57600000.0
2006-04-07 17:19:00,72.002,72.017,72.002,72.012,24000000.0
2006-04-07 17:20:00,72.022,72.026,72.02,72.02,16000000.0
2006-04-07 17:21:00,72.003,72.003,71.981,71.985,28800000.0
2006-04-07 17:22:00,71.973,71.986,71.973,71.978,19200000.0
2006-04-07 17:23:00,71.98,71.984,71.976,71.984,11200000.0
2006-04-07 17:24:00,71.989,71.989,71.973,71.986,12800000.0
2006-04-07 17:25:00,71.996,72.026,71.996,72.026,17600000.0
2006-04-07 17:26:00,72.018,72.03,72.016,72.021,12800000.0
2006-04-07 17:27:00,72.019,72.046,72.019,72.046,46400000.0
2006-04-07 17:28:00,72.032,72.057,72.025,72.057,13200000.0
2006-04-07 17:29:00,72.068,72.068,72.047,72.047,27200000.0
2006-04-07 17:30:00,72.035,72.062,72.035,72.062,17600000.0
2006-04-07 17:31:00,72.068,72.075,72.06,72.074,88000000.0
2006-04-07 17:32:00,72.073,72.073,72.055,72.055,52800000.0
2006-04-07 17:33:00,72.054,72.066,72.042,72.066,36800000.0
2006-04-07 17:34:00,72.074,72.111,72.074,72.111,64000000.0
2006-04-07 17:35:00,72.136,72.177,72.136,72.17,42600000.0
2006-04-07 17:36:00,72.166,72.166,72.116,72.116,33600000.0
2006-04-07 17:37:00,72.122,72.124,72.115,72.116,16000000.0
2006-04-07 17:38:00,72.128,72.138,72.128,72.131,35200000.0
2006-04-07 17:39:00,72.131,72.131,72.116,72.117,16000000.0
2006-04-07 17:40:00,72.11,72.11,72.101,72.107,74600000.0
2006-04-07 17:41:00,72.129,72.142,72.129,72.134,12800000.0
2006-04-07 17:42:00,72.111,72.111,72.08,72.087,11200000.0
2006-04-07 17:43:00,72.099,72.099,72.08,72.083,17600000.0
2006-04-07 17:44:00,72.066,72.073,72.057,72.071,30400000.0
2006-04-07 17:45:00,72.072,72.081,72.072,72.075,30400000.0
2006-04-07 17:46:00,72.075,72.077,72.065,72.067,41600000.0
2006-04-07 17:47:00,72.067,72.071,72.062,72.062,57600000.0
2006-04-07 17:48:00,72.061,72.065,72.058,72.064,57600000.0
2006-04-07 17:49:00,72.068,72.075,72.065,72.072,46400000.0
2006-04-07 17:50:00,72.067,72.075,72.065,72.065,8000000.0
2006-04-07 17:51:00,72.061,72.071,72.061,72.071,49600000.0
2006-04-07 17:52:00,72.065,72.075,72.062,72.064,43200000.0
2006-04-07 17:53:00,72.051,72.06,72.049,72.055,33600000.0
2006-04-07 17:54:00,72.073,72.101,72.073,72.101,38400000.0
2006-04-07 17:55:00,72.107,72.111,72.094,72.111,39400000.0
2006-04-07 17:56:00,72.137,72.152,72.137,72.152,44800000.0
2006-04-07 17:57:00,72.145,72.159,72.141,72.159,36800000.0
2006-04-07 17:58:00,72.177,72.177,72.149,72.151,17600000.0
2006-04-07 17:59:00,72.154,72.16,72.143,72.16,61200000.0
2006-04-07 18:00:00,72.17,72.174,72.157,72.159,51200000.0
2006-04-07 18:01:00,72.158,72.164,72.157,72.158,32000000.0
2006-04-07 18:02:00,72.151,72.151,72.145,72.146,24000000.0
2006-04-07 18:04:00,72.138,72.138,72.117,72.129,33600000.0
2006-04-07 18:05:00,72.138,72.155,72.129,72.155,12800000.0
2006-04-07 18:06:00,72.167,72.173,72.161,72.168,29800000.0
2006-04-07 18:07:00,72.179,72.183,72.17,72.183,11600000.0
2006-04-07 18:08:00,72.196,72.212,72.196,72.205,84800000.0
2006-04-07 18:09:00,72.201,72.201,72.183,72.183,33600000.0
2006-04-07 18:10:00,72.178,72.186,72.167,72.182,16000000.0
2006-04-07 18:11:00,72.177,72.179,72.164,72.179,12800000.0
2006-04-07 18:12:00,72.172,72.177,72.168,72.168,12800000.0
2006-04-07 18:13:00,72.176,72.176,72.169,72.169,27200000.0
2006-04-07 18:14:00,72.169,72.169,72.154,72.154,19200000.0
2006-04-07 18:15:00,72.153,72.153,72.132,72.132,30400000.0
2006-04-07 18:16:00,72.131,72.14,72.126,72.14,56000000.0
2006-04-07 18:17:00,72.145,72.155,72.137,72.155,43200000.0
2006-04-07 18:18:00,72.173,72.185,72.173,72.184,30400000.0
2006-04-07 18:19:00,72.194,72.22,72.194,72.213,46400000.0
2006-04-07 18:20:00,72.224,72.227,72.2,72.2,43200000.0
2006-04-07 18:21:00,72.19,72.191,72.182,72.185,12800000.0
2006-04-07 18:22:00,72.193,72.195,72.179,72.181,33600000.0
2006-04-07 18:23:00,72.185,72.19,72.168,72.19,46400000.0
2006-04-07 18:24:00,72.19,72.19,72.17,72.182,52600000.0
2006-04-07 18:25:00,72.187,72.207,72.18,72.207,33600000.0
2006-04-07 18:26:00,72.209,72.237,72.209,72.236,12800000.0
2006-04-07 18:27:00,72.252,72.252,72.245,72.246,33600000.0
2006-04-07 18:28:00,72.246,72.255,72.246,72.255,12800000.0
2006-04-07 18:29:00,72.253,72.264,72.252,72.264,25600000.0
2006-04-07 18:30:00,72.303,72.303,72.249,72.249,36800000.0
2006-04-07 18:31:00,72.27,72.278,72.269,72.272,11200000.0
2006-04-07 18:32:00,72.265,72.271,72.26,72.269,70400000.0
2006-04-07 18:33:00,72.279,72.291,72.262,72.262,31400000.0
2006-04-07 18:34:00,72.26,72.263,72.257,72.259,19200000.0
2006-04-07 18:35:00,72.249,72.254,72.225,72.225,43200000.0
2006-04-07 18:36:00,72.233,72.233,72.233,72.233,3200000.0
2006-04-07 18:37:00,72.227,72.243,72.227,72.235,36800000.0
2006-04-07 18:38:00,72.213,72.224,72.211,72.216,49600000.0
2006-04-07 18:39:00,72.2,72.2,72.173,72.175,76800000.0
2006-04-07 18:40:00,72.177,72.188,72.173,72.188,65600000.0
2006-04-07 18:41:00,72.185,72.2,72.185,72.199,71400000.0
2006-04-07 18:43:00,72.203,72.208,72.203,72.208,49000000.0
2006-04-07 18:44:00,72.204,72.206,72.187,72.187,30400000.0
2006-04-07 18:45:00,72.181,72.185,72.165,72.178,12800000.0
2006-04-07 18:46:00,72.178,72.178,72.169,72.175,12800000.0
2006-04-07 18:47:00,72.166,72.176,72.164,72.168,14400000.0
2006-04-07 18:48:00,72.171,72.187,72.167,72.175,28800000.0
2006-04-07 18:49:00,72.166,72.173,72.165,72.168,24000000.0
2006-04-07 18:51:00,72.174,72.174,72.165,72.171,12800000.0
2006-04-07 18:52:00,72.169,72.189,72.169,72.189,18600000.0
2006-04-07 18:53:00,72.191,72.191,72.166,72.166,30400000.0
2006-04-07 18:54:00,72.163,72.163,72.156,72.162,19200000.0
2006-04-07 18:56:00,72.165,72.171,72.16,72.169,16000000.0
2006-04-07 18:57:00,72.172,72.183,72.171,72.183,19200000.0
2006-04-07 18:58:00,72.188,72.197,72.186,72.197,32000000.0
2006-04-07 18:59:00,72.199,72.204,72.198,72.202,32000000.0
2006-04-07 19:00:00,72.196,72.198,72.188,72.195,14400000.0
2006-04-07 19:01:00,72.211,72.25,72.21,72.25,11600000.0
2006-04-07 19:02:00,72.261,72.273,72.253,72.253,43200000.0
2006-04-07 19:03:00,72.252,72.252,72.241,72.249,14400000.0
2006-04-07 19:04:00,72.251,72.251,72.243,72.246,14400000.0
2006-04-07 19:05:00,72.276,72.306,72.276,72.306,17600000.0
2006-04-07 19:07:00,72.306,72.307,72.296,72.302,34600000.0
2006-04-07 19:08:00,72.304,72.304,72.296,72.3,22400000.0
2006-04-07 19:09:00,72.308,72.318,72.295,72.295,12800000.0
2006-04-07 19:10:00,72.308,72.318,72.303,72.318,17600000.0
2006-04-07 19:11:00,72.297,72.313,72.297,72.302,17600000.0
2006-04-07 19:12:00,72.331,72.361,72.331,72.343,24000000.0
2006-04-07 19:13:00,72.333,72.348,72.327,72.333,16000000.0
2006-04-07 19:14:00,72.32,72.32,72.308,72.31,12800000.0
2006-04-07 19:16:00,72.314,72.32,72.301,72.309,12800000.0
2006-04-07 19:18:00,72.322,72.324,72.317,72.317,32000000.0
2006-04-07 19:20:00,72.314,72.314,72.295,72.313,14400000.0
2006-04-07 19:21:00,72.312,72.321,72.309,72.309,17600000.0
2006-04-07 19:22:00,72.31,72.329,72.31,72.313,14400000.0
2006-04-07 19:23:00,72.321,72.337,72.316,72.336,16000000.0
2006-04-07 19:24:00,72.341,72.348,72.337,72.346,48000000.0
2006-04-07 19:25:00,72.326,72.345,72.326,72.345,12800000.0
2006-04-07 19:26:00,72.332,72.337,72.329,72.33,41000000.0
2006-04-07 19:27:00,72.323,72.323,72.313,72.317,14400000.0
2006-04-07 19:28:00,72.314,72.317,72.302,72.317,12200000.0
2006-04-07 19:29:00,72.32,72.326,72.316,72.316,12800000.0
2006-04-07 19:31:00,72.307,72.318,72.299,72.315,11200000.0
2006-04-07 19:32:00,72.324,72.334,72.323,72.323,11200000.0
2006-04-07 19:33:00,72.338,72.34,72.327,72.34,12800000.0
2006-04-07 19:36:00,72.345,72.357,72.345,72.356,16000000.0
2006-04-07 19:37:00,72.344,72.357,72.344,72.356,11600000.0
2006-04-07 19:38:00,72.357,72.365,72.357,72.365,11200000.0
2006-04-07 19:39:00,72.345,72.357,72.345,72.357,12800000.0
2006-04-07 19:40:00,72.339,72.354,72.339,72.354,11200000.0
2006-04-07 19:41:00,72.345,72.351,72.343,72.351,10600000.0
2006-04-07 19:42:00,72.344,72.354,72.344,72.354,11200000.0
2006-04-07 19:44:00,72.365,72.365,72.343,72.349,11200000.0
2006-04-07 19:45:00,72.353,72.353,72.339,72.341,16000000.0
2006-04-07 19:46:00,72.321,72.321,72.307,72.307,8000000.0
2006-04-07 19:47:00,72.288,72.288,72.271,72.272,9600000.0
2006-04-07 19:48:00,72.269,72.269,72.256,72.262,12800000.0
2006-04-07 19:49:00,72.258,72.258,72.232,72.232,30400000.0
2006-04-07 19:50:00,72.23,72.244,72.23,72.231,12800000.0
2006-04-07 19:51:00,72.22,72.229,72.219,72.227,12800000.0
2006-04-07 19:52:00,72.219,72.23,72.213,72.221,16000000.0
2006-04-07 19:53:00,72.225,72.233,72.223,72.233,11200000.0
2006-04-07 19:54:00,72.234,72.246,72.234,72.241,12800000.0
2006-04-07 19:55:00,72.253,72.253,72.246,72.247,10600000.0
2006-04-07 19:56:00,72.243,72.256,72.241,72.245,16000000.0
2006-04-07 19:57:00,72.257,72.258,72.252,72.254,12800000.0
2006-04-07 20:00:00,72.249,72.249,72.234,72.235,17600000.0
2006-04-07 20:01:00,72.211,72.215,72.21,72.214,12800000.0
2006-04-07 20:02:00,72.205,72.205,72.198,72.198,17600000.0
2006-04-07 20:03:00,72.173,72.181,72.163,72.176,16000000.0
2006-04-07 20:04:00,72.169,72.182,72.169,72.175,30400000.0
2006-04-07 20:05:00,72.172,72.172,72.153,72.153,12800000.0
2006-04-07 20:07:00,72.14,72.142,72.133,72.137,17600000.0
2006-04-07 20:08:00,72.135,72.135,72.116,72.117,38200000.0
2006-04-07 20:09:00,72.129,72.148,72.129,72.148,11200000.0
2006-04-07 20:10:00,72.128,72.147,72.128,72.139,14400000.0
2006-04-07 20:11:00,72.131,72.138,72.128,72.128,11200000.0
2006-04-07 20:14:00,72.12,72.121,72.057,72.115,14400000.0
2006-04-07 20:15:00,72.125,72.137,72.122,72.133,11200000.0
2006-04-07 20:16:00,72.113,72.113,72.073,72.082,28800000.0
2006-04-07 20:18:00,72.083,72.092,72.078,72.092,11200000.0
2006-04-07 20:19:00,72.095,72.095,72.082,72.082,11200000.0
2006-04-07 20:20:00,72.08,72.08,72.057,72.057,19200000.0
2006-04-07 20:21:00,72.053,72.077,72.053,72.071,13200000.0
2006-04-07 20:22:00,72.075,72.116,72.075,72.116,14400000.0
2006-04-07 20:27:00,72.126,72.133,72.124,72.128,16000000.0
2006-04-07 20:28:00,72.141,72.146,72.132,72.146,11200000.0
2006-04-07 20:29:00,72.129,72.138,72.123,72.138,12800000.0
2006-04-07 20:30:00,72.133,72.133,72.113,72.122,27200000.0
2006-04-07 20:31:00,72.116,72.116,72.098,72.103,11200000.0
2006-04-07 20:32:00,72.103,72.106,72.099,72.099,9600000.0
2006-04-07 20:33:00,72.104,72.124,72.099,72.124,12800000.0
2006-04-07 20:34:00,72.122,72.122,72.113,72.113,11200000.0
2006-04-07 20:35:00,72.115,72.136,72.112,72.136,11200000.0
2006-04-07 20:36:00,72.146,72.153,72.134,72.153,16400000.0
2006-04-07 20:37:00,72.151,72.151,72.133,72.133,8000000.0
2006-04-07 20:38:00,72.12,72.13,72.117,72.122,12800000.0
2006-04-07 20:39:00,72.143,72.161,72.143,72.152,11200000.0
2006-04-07 20:40:00,72.162,72.17,72.145,72.17,11200000.0
2006-04-07 20:41:00,72.181,72.181,72.171,72.171,14400000.0
2006-04-07 20:42:00,72.174,72.18,72.165,72.167,11200000.0
2006-04-07 20:43:00,72.168,72.172,72.158,72.158,14400000.0
2006-04-07 20:45:00,72.156,72.156,72.146,72.146,12800000.0
2006-04-07 20:46:00,72.132,72.132,72.093,72.093,14400000.0
2006-04-07 20:50:00,72.079,72.086,72.071,72.086,14400000.0
2006-04-07 20:51:00,72.091,72.095,72.089,72.092,28800000.0
2006-04-07 20:57:00,72.078,72.079,72.062,72.062,12800000.0
2006-04-07 20:58:00,72.045,72.045,72.016,72.016,11200000.0
2006-04-07 20:59:00,72.011,72.017,72.01,72.017,11200000.0
2006-04-07 21:00:00,72.033,72.033,72.022,72.028,17000000.0
2006-04-07 21:01:00,72.028,72.032,72.023,72.031,11200000.0
2006-04-07 21:03:00,72.025,72.031,72.025,72.031,11200000.0
2006-04-07 21:04:00,72.044,72.049,72.039,72.049,15400000.0
2006-04-07 21:05:00,72.053,72.055,72.025,72.043,12800000.0
2006-04-07 21:06:00,72.035,72.044,72.034,72.034,12200000.0
2006-04-07 21:07:00,72.039,72.039,72.022,72.031,14400000.0
2006-04-07 21:08:00,72.031,72.032,72.022,72.032,16000000.0
2006-04-07 21:09:00,72.011,72.03,72.011,72.021,8000000.0
2006-04-07 21:10:00,72.023,72.027,72.023,72.027,3200000.0
2006-04-07 21:11:00,72.032,72.039,72.02,72.036,12800000.0
2006-04-07 21:14:00,72.038,72.038,72.024,72.031,12800000.0
2006-04-07 21:16:00,72.037,72.037,72.028,72.028,9600000.0
2006-04-07 21:18:00,72.033,72.036,71.941,72.036,12800000.0
2006-04-07 21:21:00,72.03,72.03,72.021,72.021,11200000.0
2006-04-07 21:22:00,72.025,72.025,72.011,72.018,12800000.0
2006-04-07 21:23:00,72.009,72.019,72.009,72.015,11200000.0
2006-04-07 21:24:00,72.017,72.017,72.004,72.004,11200000.0
2006-04-07 21:26:00,72.016,72.021,72.015,72.021,11200000.0
2006-04-07 21:27:00,72.02,72.02,72.009,72.018,9000000.0
2006-04-07 21:29:00,72.016,72.026,72.014,72.026,11200000.0
2006-04-07 21:30:00,72.033,72.033,72.021,72.025,12800000.0
2006-04-07 21:31:00,72.025,72.033,72.025,72.033,11200000.0
2006-04-07 21:32:00,72.032,72.032,72.02,72.029,14400000.0
2006-04-07 21:33:00,72.026,72.039,72.026,72.039,11200000.0
2006-04-07 21:34:00,72.027,72.035,72.022,72.022,17600000.0
2006-04-07 21:38:00,71.992,71.992,71.909,71.909,12800000.0
2006-04-07 21:46:00,72.015,72.015,71.995,71.999,14400000.0
2006-04-07 21:48:00,71.999,72.0,71.987,72.0,16000000.0
2006-04-07 21:50:00,71.993,71.993,71.975,71.984,12800000.0
2006-04-07 21:51:00,71.999,72.009,71.999,72.003,17600000.0
2006-04-07 21:52:00,72.009,72.009,72.003,72.005,8000000.0
2006-04-07 21:53:00,72.009,72.009,72.0,72.0,11200000.0
2006-04-07 21:55:00,72.0,72.0,71.99,71.994,11200000.0
2006-04-07 21:56:00,72.003,72.009,72.001,72.003,12200000.0
2006-04-07 22:04:00,72.007,72.014,72.007,72.01,16000000.0
2006-04-07 22:06:00,72.014,72.014,72.008,72.008,6400000.0
2006-04-07 22:07:00,72.0,72.001,71.995,71.995,15400000.0
2006-04-07 22:08:00,71.997,72.004,71.986,72.003,16000000.0
2006-04-07 22:09:00,71.99,72.0,71.983,72.0,13200000.0
2006-04-07 22:10:00,72.002,72.008,72.002,72.006,12800000.0
2006-04-07 22:15:00,72.001,72.008,72.001,72.008,14400000.0
2006-04-07 22:17:00,72.008,72.013,72.006,72.007,12800000.0
2006-04-07 22:18:00,72.007,72.014,72.005,72.005,16000000.0
2006-04-07 22:20:00,71.995,72.01,71.995,72.009,12800000.0
2006-04-07 22:25:00,72.014,72.014,72.004,72.004,9600000.0
2006-04-07 22:27:00,72.01,72.015,72.006,72.006,12800000.0
2006-04-07 22:28:00,72.009,72.015,72.003,72.006,12800000.0
2006-04-07 22:30:00,72.008,72.008,72.0,72.003,17600000.0
2006-04-07 22:31:00,72.008,72.016,72.006,72.015,12200000.0
2006-04-07 22:33:00,72.019,72.02,72.008,72.016,11200000.0
2006-04-07 22:34:00,72.017,72.017,71.997,71.997,11200000.0
2006-04-07 22:36:00,72.021,72.027,72.014,72.016,17600000.0
2006-04-07 22:37:00,72.007,72.007,71.998,71.999,25600000.0
2006-04-07 22:39:00,72.009,72.015,72.008,72.015,12800000.0
2006-04-07 22:40:00,72.01,72.017,72.008,72.017,11200000.0
2006-04-07 22:42:00,72.013,72.013,72.001,72.001,17600000.0
2006-04-07 22:43:00,72.0,72.011,71.999,72.011,16000000.0
2006-04-07 22:44:00,72.012,72.012,72.006,72.006,12800000.0
2006-04-07 22:45:00,72.008,72.017,72.006,72.012,16000000.0
2006-04-07 22:48:00,72.018,72.019,72.01,72.01,7400000.0
2006-04-07 22:50:00,72.014,72.018,72.005,72.009,11200000.0
2006-04-07 22:52:00,72.01,72.022,72.01,72.021,11200000.0
2006-04-07 22:55:00,72.008,72.024,72.008,72.024,12800000.0
2006-04-07 22:56:00,72.021,72.022,72.016,72.018,17600000.0
2006-04-07 22:57:00,72.011,72.013,72.005,72.009,17600000.0
2006-04-07 22:58:00,72.012,72.014,72.007,72.012,11200000.0
2006-04-09 23:35:00,72.01,72.01,71.952,71.952,16000000.0
2006-04-09 23:37:00,71.946,71.946,71.93,71.931,12800000.0
2006-04-09 23:38:00,71.923,71.943,71.923,71.943,11200000.0
2006-04-09 23:40:00,71.937,71.937,71.916,71.923,35200000.0
2006-04-09 23:46:00,71.928,71.933,71.921,71.921,17600000.0
2006-04-09 23:49:00,71.92,71.923,71.911,71.923,12800000.0
2006-04-09 23:50:00,71.921,71.93,71.918,71.93,11200000.0
2006-04-09 23:51:00,71.93,71.935,71.92,71.935,12800000.0
2006-04-09 23:53:00,71.932,71.936,71.929,71.933,11200000.0
2006-04-09 23:55:00,71.934,71.934,71.925,71.934,14400000.0
2006-04-09 23:57:00,71.938,71.941,71.934,71.939,16000000.0
2006-04-09 23:59:00,71.944,71.95,71.93,71.944,14400000.0
2006-04-10 00:00:00,71.918,71.918,71.835,71.835,10000000.0
2006-04-10 00:01:00,71.837,71.843,71.835,71.838,12800000.0
2006-04-10 00:02:00,71.835,71.835,71.821,71.833,12800000.0
2006-04-10 00:03:00,71.834,71.834,71.82,71.82,11200000.0
2006-04-10 00:04:00,71.797,71.814,71.778,71.778,11200000.0
2006-04-10 00:05:00,71.77,71.787,71.755,71.785,11200000.0
2006-04-10 00:06:00,71.8,71.808,71.792,71.808,11200000.0
2006-04-10 00:07:00,71.81,71.81,71.806,71.806,8000000.0
2006-04-10 00:08:00,71.812,71.812,71.79,71.809,12800000.0
2006-04-10 00:09:00,71.794,71.794,71.773,71.787,11200000.0
2006-04-10 00:10:00,71.796,71.812,71.796,71.812,12200000.0
2006-04-10 00:11:00,71.816,71.816,71.808,71.815,12800000.0
2006-04-10 00:12:00,71.82,71.843,71.809,71.843,8000000.0
2006-04-10 00:13:00,71.838,71.845,71.836,71.844,11200000.0
2006-04-10 00:14:00,71.839,71.839,71.804,71.807,14400000.0
2006-04-10 00:15:00,71.807,71.807,71.784,71.795,14400000.0
2006-04-10 00:16:00,71.785,71.791,71.784,71.786,14400000.0
2006-04-10 00:17:00,71.802,71.806,71.795,71.801,16000000.0
2006-04-10 00:18:00,71.79,71.796,71.788,71.795,9600000.0
2006-04-10 00:24:00,71.808,71.808,71.794,71.808,14400000.0
2006-04-10 00:25:00,71.803,71.803,71.79,71.797,11200000.0
2006-04-10 00:26:00,71.814,71.814,71.807,71.808,12800000.0
2006-04-10 00:27:00,71.788,71.789,71.782,71.782,12800000.0
2006-04-10 00:29:00,71.775,71.797,71.775,71.797,8000000.0
2006-04-10 00:30:00,71.816,71.819,71.812,71.819,8000000.0
2006-04-10 00:33:00,71.829,71.829,71.806,71.806,12800000.0
2006-04-10 00:34:00,71.798,71.808,71.798,71.799,19200000.0
2006-04-10 00:35:00,71.79,71.794,71.776,71.776,12200000.0
2006-04-10 00:36:00,71.786,71.808,71.786,71.808,12800000.0
2006-04-10 00:37:00,71.806,71.815,71.802,71.815,12800000.0
2006-04-10 00:38:00,71.82,71.82,71.809,71.809,12800000.0
2006-04-10 00:39:00,71.807,71.821,71.807,71.817,17600000.0
2006-04-10 00:40:00,71.818,71.823,71.818,71.823,8000000.0
2006-04-10 00:41:00,71.832,71.846,71.831,71.846,16400000.0
2006-04-10 00:42:00,71.827,71.874,71.827,71.874,12800000.0
2006-04-10 00:43:00,71.878,71.887,71.876,71.884,16000000.0
2006-04-10 00:44:00,71.87,71.878,71.857,71.872,17600000.0
2006-04-10 00:45:00,71.863,71.868,71.858,71.863,12800000.0
2006-04-10 00:46:00,71.878,71.897,71.878,71.892,14400000.0
2006-04-10 00:47:00,71.899,71.912,71.899,71.912,12800000.0
2006-04-10 00:48:00,71.909,71.909,71.877,71.877,13200000.0
2006-04-10 00:49:00,71.892,71.892,71.871,71.871,11200000.0
2006-04-10 00:50:00,71.871,71.891,71.871,71.891,12800000.0
2006-04-10 00:51:00,71.922,71.931,71.911,71.925,11200000.0
2006-04-10 00:52:00,71.908,71.917,71.907,71.907,11200000.0
2006-04-10 00:53:00,71.939,71.949,71.936,71.94,11200000.0
2006-04-10 00:54:00,71.93,71.943,71.93,71.943,17600000.0
2006-04-10 00:55:00,71.946,71.952,71.925,71.925,12800000.0
2006-04-10 00:56:00,71.924,71.928,71.92,71.925,12800000.0
2006-04-10 00:57:00,71.927,71.927,71.912,71.912,12800000.0
2006-04-10 00:58:00,71.913,71.916,71.909,71.913,12800000.0
2006-04-10 00:59:00,71.91,71.919,71.904,71.915,11200000.0
2006-04-10 01:00:00,71.918,71.93,71.916,71.92,16000000.0
2006-04-10 01:01:00,71.904,71.908,71.896,71.896,14400000.0
2006-04-10 01:02:00,71.901,71.915,71.901,71.915,8000000.0
2006-04-10 01:03:00,71.914,71.927,71.914,71.926,11200000.0
2006-04-10 01:07:00,71.928,71.928,71.915,71.919,12800000.0
2006-04-10 01:09:00,71.917,71.923,71.912,71.915,17600000.0
2006-04-10 01:10:00,71.906,71.906,71.894,71.9,16000000.0
2006-04-10 01:11:00,71.9,71.922,71.9,71.92,11200000.0
2006-04-10 01:12:00,71.922,71.922,71.909,71.91,15400000.0
2006-04-10 01:13:00,71.911,71.921,71.91,71.921,8000000.0
2006-04-10 01:14:00,71.92,71.925,71.918,71.918,16000000.0
2006-04-10 01:15:00,71.909,71.909,71.892,71.902,12800000.0
2006-04-10 01:16:00,71.905,71.909,71.902,71.902,25600000.0
2006-04-10 01:17:00,71.905,71.905,71.892,71.898,11200000.0
2006-04-10 01:18:00,71.907,71.907,71.896,71.898,12800000.0
2006-04-10 01:19:00,71.892,71.895,71.876,71.89,16000000.0
2006-04-10 01:20:00,71.872,71.874,71.859,71.86,11200000.0
2006-04-10 01:21:00,71.864,71.866,71.858,71.861,12800000.0
2006-04-10 01:22:00,71.87,71.881,71.869,71.881,12200000.0
2006-04-10 01:23:00,71.883,71.888,71.878,71.887,11200000.0
2006-04-10 01:24:00,71.896,71.901,71.89,71.901,12800000.0
2006-04-10 01:25:00,71.897,71.897,71.877,71.89,12800000.0
2006-04-10 01:26:00,71.874,71.874,71.86,71.866,11200000.0
2006-04-10 01:27:00,71.852,71.852,71.842,71.842,12800000.0
2006-04-10 01:28:00,71.827,71.829,71.818,71.818,17600000.0
2006-04-10 01:29:00,71.812,71.816,71.798,71.81,17600000.0
2006-04-10 01:30:00,71.805,71.805,71.8,71.801,11200000.0
2006-04-10 01:31:00,71.805,71.814,71.805,71.81,11200000.0
2006-04-10 01:32:00,71.805,71.805,71.796,71.798,12800000.0
2006-04-10 01:33:00,71.798,71.798,71.781,71.798,11200000.0
2006-04-10 01:34:00,71.801,71.807,71.797,71.807,24000000.0
2006-04-10 01:35:00,71.796,71.796,71.782,71.789,14400000.0
2006-04-10 01:36:00,71.781,71.781,71.753,71.753,11200000.0
2006-04-10 01:37:00,71.745,71.745,71.711,71.711,14400000.0
2006-04-10 01:38:00,71.716,71.726,71.704,71.726,17000000.0
2006-04-10 01:39:00,71.74,71.751,71.74,71.751,13800000.0
2006-04-10 01:40:00,71.748,71.752,71.737,71.752,11200000.0
2006-04-10 01:41:00,71.762,71.777,71.761,71.774,12800000.0
2006-04-10 01:42:00,71.781,71.796,71.781,71.796,11200000.0
2006-04-10 01:43:00,71.799,71.8,71.781,71.783,11200000.0
2006-04-10 01:44:00,71.773,71.773,71.759,71.759,12800000.0
2006-04-10 01:45:00,71.758,71.765,71.755,71.762,16000000.0
2006-04-10 01:47:00,71.771,71.776,71.765,71.765,14400000.0
2006-04-10 01:48:00,71.767,71.774,71.751,71.759,12800000.0
2006-04-10 01:49:00,71.752,71.754,71.736,71.736,16000000.0
2006-04-10 01:50:00,71.722,71.722,71.695,71.698,14400000.0
2006-04-10 01:51:00,71.696,71.7,71.678,71.684,11200000.0
2006-04-10 01:52:00,71.685,71.711,71.685,71.709,20800000.0
2006-04-10 01:53:00,71.697,71.71,71.684,71.71,14400000.0
2006-04-10 01:55:00,71.734,71.742,71.726,71.739,12800000.0
2006-04-10 01:56:00,71.744,71.744,71.738,71.738,12800000.0
2006-04-10 01:57:00,71.719,71.749,71.716,71.749,11200000.0
2006-04-10 01:58:00,71.756,71.762,71.756,71.76,11200000.0
2006-04-10 01:59:00,71.755,71.755,71.739,71.739,3200000.0
2006-04-10 02:00:00,71.746,71.756,71.734,71.756,11200000.0
2006-04-10 02:01:00,71.761,71.778,71.76,71.778,17600000.0
2006-04-10 02:02:00,71.78,71.783,71.778,71.779,12800000.0
2006-04-10 02:03:00,71.778,71.785,71.775,71.781,16000000.0
2006-04-10 02:04:00,71.777,71.785,71.777,71.778,12800000.0
2006-04-10 02:05:00,71.78,71.79,71.773,71.79,12800000.0
2006-04-10 02:06:00,71.789,71.795,71.789,71.79,12800000.0
2006-04-10 02:07:00,71.799,71.812,71.799,71.812,12800000.0
2006-04-10 02:08:00,71.824,71.848,71.824,71.844,17600000.0
2006-04-10 02:09:00,71.856,71.862,71.854,71.862,16000000.0
2006-04-10 02:10:00,71.851,71.884,71.851,71.884,9600000.0
2006-04-10 02:11:00,71.876,71.882,71.853,71.881,12200000.0
2006-04-10 02:12:00,71.888,71.896,71.883,71.883,11200000.0
2006-04-10 02:13:00,71.874,71.893,71.874,71.893,11200000.0
2006-04-10 02:14:00,71.911,71.913,71.902,71.902,11200000.0
2006-04-10 02:15:00,71.905,71.914,71.9,71.901,11200000.0
2006-04-10 02:16:00,71.904,71.914,71.856,71.914,9600000.0
2006-04-10 02:17:00,71.914,71.921,71.914,71.917,11200000.0
2006-04-10 02:19:00,71.928,71.935,71.926,71.935,12800000.0
2006-04-10 02:20:00,71.926,71.936,71.926,71.936,8000000.0
2006-04-10 02:21:00,71.938,71.938,71.927,71.928,17600000.0
2006-04-10 02:22:00,71.916,71.916,71.901,71.901,12800000.0
2006-04-10 02:23:00,71.877,71.891,71.876,71.889,12800000.0
2006-04-10 02:24:00,71.867,71.894,71.796,71.894,11200000.0
2006-04-10 02:25:00,71.9,71.914,71.9,71.9,17600000.0
2006-04-10 02:26:00,71.914,71.923,71.905,71.923,17600000.0
2006-04-10 02:27:00,71.928,71.935,71.924,71.924,17000000.0
2006-04-10 02:28:00,71.91,71.928,71.91,71.912,14400000.0
2006-04-10 02:29:00,71.917,71.937,71.917,71.937,11200000.0
2006-04-10 02:30:00,71.934,71.934,71.925,71.928,11600000.0
2006-04-10 02:31:00,71.912,71.92,71.899,71.903,17600000.0
2006-04-10 02:32:00,71.931,71.953,71.921,71.953,11200000.0
2006-04-10 02:33:00,71.968,71.979,71.959,71.959,11200000.0
2006-04-10 02:34:00,71.961,71.961,71.937,71.937,14400000.0
2006-04-10 02:35:00,71.924,71.924,71.911,71.918,12800000.0
2006-04-10 02:36:00,71.915,71.919,71.911,71.911,12800000.0
2006-04-10 02:37:00,71.904,71.904,71.875,71.877,12800000.0
2006-04-10 02:38:00,71.876,71.88,71.871,71.88,12800000.0
2006-04-10 02:40:00,71.879,71.879,71.861,71.861,12800000.0
2006-04-10 02:41:00,71.857,71.869,71.857,71.869,11200000.0
2006-04-10 02:42:00,71.882,71.888,71.882,71.883,12200000.0
2006-04-10 02:43:00,71.88,71.89,71.88,71.881,11200000.0
2006-04-10 02:45:00,71.896,71.902,71.894,71.894,11200000.0
2006-04-10 02:46:00,71.908,71.921,71.908,71.921,12800000.0
2006-04-10 02:47:00,71.921,71.922,71.913,71.917,12800000.0
2006-04-10 02:48:00,71.904,71.907,71.896,71.904,14400000.0
2006-04-10 02:49:00,71.935,71.941,71.887,71.887,17600000.0
2006-04-10 02:50:00,71.882,71.887,71.88,71.887,11200000.0
2006-04-10 02:51:00,71.888,71.896,71.88,71.894,11200000.0
2006-04-10 02:52:00,71.893,71.898,71.833,71.89,11200000.0
2006-04-10 02:53:00,71.886,71.913,71.881,71.912,11200000.0
2006-04-10 02:54:00,71.846,71.95,71.846,71.933,11200000.0
2006-04-10 02:55:00,71.937,71.941,71.905,71.905,11200000.0
2006-04-10 02:56:00,71.896,71.896,71.885,71.888,10600000.0
2006-04-10 02:58:00,71.873,71.88,71.86,71.88,8000000.0
2006-04-10 02:59:00,71.883,71.89,71.877,71.877,11200000.0
2006-04-10 03:00:00,71.866,71.867,71.776,71.776,11200000.0
2006-04-10 03:01:00,71.863,71.869,71.857,71.868,11200000.0
2006-04-10 03:02:00,71.881,71.881,71.874,71.874,11200000.0
2006-04-10 03:03:00,71.881,71.887,71.878,71.88,13800000.0
2006-04-10 03:04:00,71.874,71.876,71.87,71.872,11200000.0
2006-04-10 03:05:00,71.87,71.877,71.867,71.877,16000000.0
2006-04-10 03:06:00,71.892,71.894,71.88,71.892,16000000.0
2006-04-10 03:07:00,71.883,71.884,71.871,71.874,14400000.0
2006-04-10 03:08:00,71.883,71.883,71.866,71.874,11200000.0
2006-04-10 03:09:00,71.869,71.879,71.862,71.879,11200000.0
2006-04-10 03:10:00,71.875,71.882,71.872,71.876,16000000.0
2006-04-10 03:11:00,71.869,71.881,71.862,71.862,11200000.0
2006-04-10 03:13:00,71.862,71.874,71.862,71.874,16000000.0
2006-04-10 03:14:00,71.872,71.872,71.859,71.859,11200000.0
2006-04-10 03:15:00,71.859,71.863,71.854,71.861,17600000.0
2006-04-10 03:16:00,71.864,71.876,71.864,71.873,14400000.0
2006-04-10 03:17:00,71.864,71.876,71.858,71.876,11200000.0
2006-04-10 03:18:00,71.877,71.884,71.873,71.879,12800000.0
2006-04-10 03:19:00,71.882,71.887,71.876,71.876,12800000.0
2006-04-10 03:20:00,71.893,71.893,71.883,71.889,12800000.0
2006-04-10 03:21:00,71.889,71.893,71.881,71.893,13800000.0
2006-04-10 03:22:00,71.892,71.893,71.888,71.891,11200000.0
2006-04-10 03:23:00,71.886,71.886,71.873,71.884,9600000.0
2006-04-10 03:24:00,71.886,71.892,71.886,71.89,9600000.0
2006-04-10 03:25:00,71.884,71.899,71.879,71.895,17600000.0
2006-04-10 03:28:00,71.917,71.92,71.914,71.92,11200000.0
2006-04-10 03:29:00,71.911,71.92,71.91,71.911,12800000.0
2006-04-10 03:31:00,71.909,71.921,71.909,71.921,12800000.0
2006-04-10 03:32:00,71.911,71.911,71.9,71.9,8000000.0
2006-04-10 03:33:00,71.903,71.912,71.903,71.908,11200000.0
2006-04-10 03:34:00,71.913,71.913,71.901,71.905,11200000.0
2006-04-10 03:35:00,71.907,71.916,71.904,71.905,17600000.0
2006-04-10 03:36:00,71.91,71.91,71.902,71.903,11200000.0
2006-04-10 03:37:00,71.898,71.903,71.893,71.893,17000000.0
2006-04-10 03:38:00,71.881,71.906,71.881,71.885,12800000.0
2006-04-10 03:39:00,71.856,71.88,71.795,71.88,14400000.0
2006-04-10 03:40:00,71.878,71.878,71.871,71.871,12800000.0
2006-04-10 03:41:00,71.867,71.867,71.844,71.844,11200000.0
2006-04-10 03:42:00,71.838,71.846,71.827,71.827,12800000.0
2006-04-10 03:43:00,71.809,71.823,71.805,71.823,10600000.0
2006-04-10 03:45:00,71.789,71.797,71.789,71.797,11200000.0
2006-04-10 03:46:00,71.807,71.831,71.807,71.829,11200000.0
2006-04-10 03:47:00,71.838,71.848,71.838,71.847,11200000.0
2006-04-10 03:48:00,71.855,71.862,71.854,71.862,11200000.0
2006-04-10 03:49:00,71.867,71.875,71.867,71.873,16000000.0
2006-04-10 03:50:00,71.874,71.874,71.864,71.864,11200000.0
2006-04-10 03:51:00,71.87,71.877,71.867,71.877,8000000.0
2006-04-10 03:53:00,71.878,71.878,71.863,71.863,9600000.0
2006-04-10 03:54:00,71.87,71.872,71.86,71.87,14400000.0
2006-04-10 03:55:00,71.861,71.866,71.853,71.866,14400000.0
2006-04-10 03:56:00,71.862,71.868,71.859,71.863,12800000.0
2006-04-10 03:57:00,71.863,71.874,71.863,71.874,12800000.0
2006-04-10 03:58:00,71.883,71.883,71.866,71.868,16000000.0
2006-04-10 03:59:00,71.863,71.863,71.854,71.855,12800000.0
2006-04-10 04:00:00,71.863,71.865,71.848,71.851,14400000.0
2006-04-10 04:01:00,71.85,71.86,71.85,71.86,11600000.0
2006-04-10 04:02:00,71.868,71.874,71.864,71.864,8000000.0
2006-04-10 04:03:00,71.866,71.874,71.863,71.863,12800000.0
2006-04-10 04:04:00,71.856,71.861,71.844,71.845,12800000.0
2006-04-10 04:05:00,71.848,71.858,71.847,71.858,11200000.0
2006-04-10 04:06:00,71.857,71.857,71.844,71.844,14400000.0
2006-04-10 04:07:00,71.833,71.842,71.82,71.82,14400000.0
2006-04-10 04:08:00,71.828,71.852,71.828,71.852,11200000.0
2006-04-10 04:09:00,71.854,71.855,71.839,71.839,11200000.0
2006-04-10 04:10:00,71.836,71.844,71.834,71.844,14400000.0
2006-04-10 04:11:00,71.869,71.887,71.869,71.885,12800000.0
2006-04-10 04:13:00,71.884,71.884,71.873,71.883,11600000.0
2006-04-10 04:14:00,71.876,71.884,71.876,71.879,11200000.0
2006-04-10 04:15:00,71.883,71.883,71.873,71.877,13200000.0
2006-04-10 04:16:00,71.883,71.888,71.88,71.88,11200000.0
2006-04-10 04:17:00,71.882,71.882,71.84,71.84,14400000.0
2006-04-10 04:18:00,71.841,71.86,71.839,71.86,12800000.0
2006-04-10 04:20:00,71.859,71.87,71.775,71.87,11200000.0
2006-04-10 04:21:00,71.874,71.874,71.864,71.871,10600000.0
2006-04-10 04:22:00,71.868,71.875,71.864,71.865,16000000.0
2006-04-10 04:23:00,71.869,71.876,71.867,71.87,12800000.0
2006-04-10 04:24:00,71.875,71.878,71.867,71.868,12800000.0
2006-04-10 04:27:00,71.864,71.864,71.852,71.859,9600000.0
2006-04-10 04:28:00,71.862,71.873,71.86,71.873,11200000.0
2006-04-10 04:29:00,71.869,71.869,71.853,71.853,12800000.0
2006-04-10 04:30:00,71.848,71.852,71.838,71.838,12800000.0
2006-04-10 04:31:00,71.848,71.858,71.839,71.858,12800000.0
2006-04-10 04:32:00,71.854,71.856,71.849,71.852,12800000.0
2006-04-10 04:33:00,71.854,71.857,71.844,71.849,16000000.0
2006-04-10 04:34:00,71.852,71.854,71.848,71.848,12800000.0
2006-04-10 04:36:00,71.843,71.843,71.83,71.83,6400000.0
2006-04-10 04:38:00,71.848,71.856,71.848,71.856,9600000.0
2006-04-10 04:39:00,71.854,71.861,71.833,71.86,12800000.0
2006-04-10 04:40:00,71.866,71.868,71.861,71.863,10600000.0
2006-04-10 04:41:00,71.856,71.861,71.844,71.861,11200000.0
2006-04-10 04:44:00,71.865,71.87,71.858,71.867,9600000.0
2006-04-10 04:50:00,71.88,71.896,71.88,71.895,11200000.0
2006-04-10 04:51:00,71.898,71.91,71.817,71.901,14400000.0
2006-04-10 04:52:00,71.899,71.905,71.893,71.903,11200000.0
2006-04-10 04:53:00,71.911,71.922,71.911,71.922,9600000.0
2006-04-10 04:54:00,71.917,71.923,71.917,71.919,12800000.0
2006-04-10 04:56:00,71.917,71.917,71.906,71.909,17600000.0
2006-04-10 04:58:00,71.914,71.92,71.908,71.908,8000000.0
2006-04-10 04:59:00,71.902,71.902,71.882,71.882,12800000.0
2006-04-10 05:00:00,71.865,71.884,71.865,71.879,11200000.0
2006-04-10 05:01:00,71.875,71.878,71.867,71.872,14400000.0
2006-04-10 05:02:00,71.874,71.879,71.869,71.87,14400000.0
2006-04-10 05:03:00,71.873,71.886,71.87,71.881,12800000.0
2006-04-10 05:04:00,71.89,71.902,71.89,71.902,8000000.0
2006-04-10 05:07:00,71.897,71.92,71.897,71.917,13800000.0
2006-04-10 05:08:00,71.92,71.926,71.905,71.924,11200000.0
2006-04-10 05:15:00,71.921,71.926,71.905,71.912,16000000.0
2006-04-10 05:16:00,71.922,71.935,71.863,71.935,16000000.0
2006-04-10 05:17:00,71.932,71.938,71.93,71.938,11200000.0
2006-04-10 05:18:00,71.935,71.936,71.914,71.931,8000000.0
2006-04-10 05:19:00,71.917,71.921,71.91,71.91,16000000.0
2006-04-10 05:20:00,71.907,71.916,71.898,71.898,11200000.0
2006-04-10 05:22:00,71.904,71.913,71.903,71.913,11200000.0
2006-04-10 05:23:00,71.916,71.934,71.916,71.928,12800000.0
2006-04-10 05:24:00,71.929,71.931,71.921,71.921,11200000.0
2006-04-10 05:25:00,71.926,71.926,71.917,71.925,12800000.0
2006-04-10 05:26:00,71.924,71.942,71.924,71.942,12800000.0
2006-04-10 05:27:00,71.942,71.956,71.933,71.937,12800000.0
2006-04-10 05:28:00,71.925,71.948,71.92,71.948,11200000.0
2006-04-10 05:29:00,71.935,71.948,71.932,71.932,11200000.0
2006-04-10 05:30:00,71.945,71.974,71.945,71.964,16000000.0
2006-04-10 05:31:00,71.982,71.987,71.977,71.978,17600000.0
2006-04-10 05:32:00,71.965,71.976,71.964,71.976,12800000.0
2006-04-10 05:33:00,71.978,71.985,71.977,71.983,9600000.0
2006-04-10 05:34:00,72.01,72.019,72.01,72.015,15400000.0
2006-04-10 05:35:00,72.021,72.025,72.016,72.016,11600000.0
2006-04-10 05:36:00,71.999,71.999,71.97,71.987,16000000.0
2006-04-10 05:37:00,71.988,71.999,71.985,71.999,11200000.0
2006-04-10 05:39:00,72.0,72.007,71.997,72.007,11200000.0
2006-04-10 05:40:00,72.003,72.004,71.998,72.004,9600000.0
2006-04-10 05:42:00,72.004,72.021,72.003,72.014,11200000.0
2006-04-10 05:43:00,72.03,72.03,72.016,72.016,11200000.0
2006-04-10 05:44:00,72.019,72.02,72.014,72.02,11200000.0
2006-04-10 05:45:00,72.014,72.023,72.014,72.014,16000000.0
2006-04-10 05:47:00,72.008,72.018,72.006,72.018,14400000.0
2006-04-10 05:48:00,72.033,72.033,72.013,72.023,9600000.0
2006-04-10 05:49:00,72.026,72.034,72.021,72.024,17400000.0
2006-04-10 05:50:00,72.039,72.039,72.02,72.02,11200000.0
2006-04-10 05:51:00,72.034,72.039,72.028,72.039,11200000.0
2006-04-10 05:52:00,72.038,72.039,72.027,72.035,12800000.0
2006-04-10 05:54:00,72.036,72.042,72.027,72.03,9600000.0
2006-04-10 05:55:00,71.969,72.03,71.969,72.027,11200000.0
2006-04-10 05:56:00,72.025,72.042,72.025,72.042,12800000.0
2006-04-10 05:57:00,72.051,72.051,72.045,72.045,12800000.0
2006-04-10 05:58:00,72.035,72.052,71.956,72.04,12800000.0
2006-04-10 05:59:00,72.048,72.05,72.042,72.043,12800000.0
2006-04-10 06:00:00,72.049,72.052,72.048,72.052,8000000.0
2006-04-10 06:02:00,72.046,72.046,72.029,72.029,12800000.0
2006-04-10 06:03:00,72.053,72.053,72.039,72.04,11200000.0
2006-04-10 06:04:00,72.033,72.044,72.031,72.044,16000000.0
2006-04-10 06:05:00,72.057,72.059,72.046,72.054,14400000.0
2006-04-10 06:08:00,72.054,72.071,72.054,72.071,11200000.0
2006-04-10 06:09:00,72.081,72.085,72.079,72.085,11200000.0
2006-04-10 06:10:00,72.083,72.091,71.998,72.085,11200000.0
2006-04-10 06:11:00,72.077,72.077,72.064,72.076,17600000.0
2006-04-10 06:12:00,72.073,72.073,72.063,72.069,11200000.0
2006-04-10 06:14:00,72.06,72.06,72.043,72.049,12800000.0
2006-04-10 06:15:00,72.041,72.047,72.04,72.047,8000000.0
2006-04-10 06:16:00,72.043,72.051,72.043,72.051,8000000.0
2006-04-10 06:17:00,72.05,72.05,72.042,72.046,12800000.0
2006-04-10 06:18:00,72.05,72.053,72.047,72.052,13200000.0
2006-04-10 06:19:00,72.054,72.057,72.049,72.051,12800000.0
2006-04-10 06:21:00,72.035,72.036,72.028,72.029,12800000.0
2006-04-10 06:22:00,72.034,72.052,72.033,72.052,12800000.0
2006-04-10 06:24:00,72.045,72.045,72.038,72.038,8000000.0
2006-04-10 06:25:00,72.021,72.03,72.006,72.03,12800000.0
2006-04-10 06:26:00,72.042,72.042,72.014,72.014,12800000.0
2006-04-10 06:27:00,72.016,72.028,72.004,72.028,13800000.0
2006-04-10 06:28:00,72.025,72.034,72.025,72.026,8000000.0
2006-04-10 06:29:00,72.019,72.035,72.019,72.025,11200000.0
2006-04-10 06:31:00,72.015,72.015,72.003,72.003,14400000.0
2006-04-10 06:32:00,72.01,72.019,72.003,72.005,11600000.0
2006-04-10 06:33:00,72.008,72.008,71.99,71.991,17600000.0
2006-04-10 06:34:00,71.97,71.999,71.97,71.999,12800000.0
2006-04-10 06:35:00,71.998,71.998,71.987,71.991,12800000.0
2006-04-10 06:37:00,71.992,71.992,71.982,71.983,12800000.0
2006-04-10 06:38:00,71.993,72.001,71.989,72.001,16000000.0
2006-04-10 06:39:00,72.002,72.002,71.98,71.991,11200000.0
2006-04-10 06:40:00,71.989,71.996,71.984,71.996,9600000.0
2006-04-10 06:41:00,72.001,72.005,71.995,72.004,12800000.0
2006-04-10 06:42:00,72.012,72.017,72.008,72.017,9600000.0
2006-04-10 06:43:00,71.965,72.049,71.965,72.049,16000000.0
2006-04-10 06:44:00,72.04,72.044,72.03,72.04,17600000.0
2006-04-10 06:45:00,72.036,72.041,72.024,72.034,17600000.0
2006-04-10 06:47:00,72.03,72.032,72.024,72.032,12800000.0
2006-04-10 06:48:00,72.042,72.056,72.041,72.052,17600000.0
2006-04-10 06:50:00,72.043,72.059,72.043,72.059,14400000.0
2006-04-10 06:51:00,72.063,72.07,72.063,72.063,12800000.0
2006-04-10 06:52:00,72.066,72.068,72.057,72.057,12800000.0
2006-04-10 06:53:00,72.064,72.107,72.064,72.107,17600000.0
2006-04-10 06:54:00,72.11,72.112,72.102,72.104,14400000.0
2006-04-10 06:55:00,72.104,72.164,72.104,72.164,9600000.0
2006-04-10 06:56:00,72.169,72.169,72.14,72.14,11200000.0
2006-04-10 06:57:00,72.124,72.133,72.121,72.133,14400000.0
2006-04-10 06:58:00,72.139,72.139,72.129,72.129,12800000.0
2006-04-10 06:59:00,72.134,72.144,72.121,72.128,12800000.0
2006-04-10 07:00:00,72.126,72.126,72.111,72.118,16000000.0
2006-04-10 07:01:00,72.113,72.117,72.108,72.117,17600000.0
2006-04-10 07:02:00,72.116,72.116,72.111,72.111,12800000.0
2006-04-10 07:03:00,72.092,72.103,72.09,72.103,12800000.0
2006-04-10 07:05:00,72.103,72.103,72.085,72.099,11200000.0
2006-04-10 07:06:00,72.102,72.102,72.082,72.082,12800000.0
2006-04-10 07:07:00,72.093,72.095,72.091,72.091,11200000.0
2006-04-10 07:08:00,72.086,72.089,72.065,72.065,16000000.0
2006-04-10 07:09:00,72.057,72.063,72.056,72.063,12800000.0
2006-04-10 07:11:00,72.067,72.067,72.057,72.061,12200000.0
2006-04-10 07:13:00,72.067,72.072,72.065,72.065,12800000.0
2006-04-10 07:14:00,72.053,72.072,72.053,72.064,11200000.0
2006-04-10 07:15:00,72.066,72.072,72.06,72.06,11200000.0
2006-04-10 07:17:00,72.059,72.062,72.055,72.055,12800000.0
2006-04-10 07:18:00,72.065,72.068,72.062,72.062,17600000.0
2006-04-10 07:20:00,72.057,72.057,72.045,72.047,12800000.0
2006-04-10 07:21:00,72.049,72.059,72.049,72.052,12800000.0
2006-04-10 07:22:00,72.05,72.058,72.041,72.058,17600000.0
2006-04-10 07:23:00,72.055,72.055,72.046,72.048,11200000.0
2006-04-10 07:26:00,72.034,72.041,72.034,72.041,3200000.0
2006-04-10 07:27:00,72.034,72.042,72.034,72.042,16000000.0
2006-04-10 07:29:00,72.048,72.049,72.041,72.045,11200000.0
2006-04-10 07:32:00,72.052,72.062,72.042,72.062,17600000.0
2006-04-10 07:34:00,72.068,72.068,72.055,72.055,12800000.0
2006-04-10 07:37:00,72.053,72.053,72.047,72.047,11200000.0
2006-04-10 07:38:00,72.052,72.06,72.052,72.06,12800000.0
2006-04-10 07:39:00,72.057,72.059,72.049,72.049,11200000.0
2006-04-10 07:40:00,72.051,72.051,72.039,72.039,11200000.0
2006-04-10 07:41:00,72.039,72.049,72.037,72.044,12800000.0
2006-04-10 07:42:00,72.048,72.058,72.04,72.058,12800000.0
2006-04-10 07:43:00,72.058,72.058,72.046,72.052,12800000.0
2006-04-10 07:44:00,72.055,72.056,72.043,72.046,11200000.0
2006-04-10 07:45:00,72.039,72.039,72.027,72.028,11200000.0
2006-04-10 07:46:00,72.032,72.05,72.031,72.05,11200000.0
2006-04-10 07:47:00,72.053,72.053,72.04,72.042,14400000.0
2006-04-10 07:48:00,72.044,72.054,72.038,72.051,14400000.0
2006-04-10 07:49:00,72.044,72.055,72.041,72.053,17600000.0
2006-04-10 07:50:00,72.021,72.023,72.021,72.021,8000000.0
2006-04-10 07:51:00,72.02,72.024,72.012,72.019,12800000.0
2006-04-10 07:52:00,72.018,72.041,72.018,72.03,17600000.0
2006-04-10 07:53:00,72.03,72.03,72.013,72.016,12800000.0
2006-04-10 07:54:00,72.018,72.041,72.018,72.024,11200000.0
2006-04-10 07:55:00,72.018,72.029,72.004,72.029,13200000.0
2006-04-10 07:56:00,72.037,72.05,72.037,72.045,16000000.0
2006-04-10 07:58:00,72.057,72.069,72.055,72.069,11200000.0
2006-04-10 07:59:00,72.067,72.074,72.067,72.069,12800000.0
2006-04-10 08:00:00,72.083,72.12,72.083,72.12,8000000.0
2006-04-10 08:01:00,72.117,72.125,72.116,72.116,8000000.0
2006-04-10 08:02:00,72.112,72.113,72.111,72.113,8000000.0
2006-04-10 08:03:00,72.118,72.126,72.117,72.126,11200000.0
2006-04-10 08:04:00,72.13,72.134,72.123,72.127,17600000.0
2006-04-10 08:05:00,72.109,72.113,72.099,72.11,14400000.0
2006-04-10 08:06:00,72.104,72.116,72.104,72.116,4800000.0
2006-04-10 08:07:00,72.123,72.134,72.123,72.134,11200000.0
2006-04-10 08:08:00,72.122,72.122,72.109,72.116,17600000.0
2006-04-10 08:09:00,72.115,72.115,72.095,72.095,12800000.0
2006-04-10 08:10:00,72.095,72.116,72.095,72.115,12800000.0
2006-04-10 08:11:00,72.117,72.117,72.102,72.111,11200000.0
2006-04-10 08:12:00,72.108,72.121,72.107,72.108,16000000.0
2006-04-10 08:13:00,72.089,72.089,72.063,72.063,11200000.0
2006-04-10 08:14:00,72.065,72.065,72.053,72.053,12800000.0
2006-04-10 08:15:00,72.066,72.076,72.054,72.056,16000000.0
2006-04-10 08:16:00,72.065,72.07,72.053,72.07,11200000.0
2006-04-10 08:18:00,72.06,72.061,72.046,72.047,12800000.0
2006-04-10 08:19:00,72.026,72.028,72.013,72.017,14400000.0
2006-04-10 08:20:00,72.021,72.022,72.007,72.017,16000000.0
2006-04-10 08:22:00,72.019,72.034,72.019,72.034,11200000.0
2006-04-10 08:23:00,72.038,72.038,72.031,72.036,11200000.0
2006-04-10 08:24:00,72.052,72.052,72.042,72.042,9600000.0
2006-04-10 08:25:00,72.037,72.042,72.034,72.034,12800000.0
2006-04-10 08:26:00,72.018,72.018,71.9,71.985,8000000.0
2006-04-10 08:27:00,71.957,71.974,71.957,71.973,12800000.0
2006-04-10 08:28:00,71.973,71.976,71.951,71.976,11200000.0
2006-04-10 08:29:00,71.974,71.974,71.945,71.97,14400000.0
2006-04-10 08:30:00,71.949,71.949,71.923,71.923,11200000.0
2006-04-10 08:31:00,71.927,71.934,71.927,71.93,12800000.0
2006-04-10 08:32:00,71.937,71.943,71.925,71.925,11200000.0
2006-04-10 08:33:00,71.92,71.92,71.905,71.906,11200000.0
2006-04-10 08:34:00,71.912,71.925,71.909,71.913,15400000.0
2006-04-10 08:35:00,71.909,71.918,71.905,71.913,17600000.0
2006-04-10 08:36:00,71.915,71.932,71.915,71.928,17600000.0
2006-04-10 08:37:00,71.933,71.933,71.904,71.904,11200000.0
2006-04-10 08:38:00,71.892,71.902,71.882,71.888,11200000.0
2006-04-10 08:39:00,71.874,71.884,71.868,71.87,16000000.0
2006-04-10 08:40:00,71.875,71.875,71.858,71.858,16000000.0
2006-04-10 08:41:00,71.862,71.873,71.861,71.873,17600000.0
2006-04-10 08:42:00,71.873,71.875,71.868,71.873,12800000.0
2006-04-10 08:43:00,71.87,71.88,71.864,71.88,12800000.0
2006-04-10 08:44:00,71.879,71.88,71.872,71.875,12800000.0
2006-04-10 08:45:00,71.883,71.914,71.883,71.901,15400000.0
2006-04-10 08:46:00,71.904,71.918,71.904,71.918,11200000.0
2006-04-10 08:47:00,71.93,71.94,71.919,71.938,11200000.0
2006-04-10 08:48:00,71.949,71.961,71.949,71.957,12200000.0
2006-04-10 08:49:00,71.969,71.969,71.947,71.95,17600000.0
2006-04-10 08:50:00,71.952,71.956,71.939,71.949,12800000.0
2006-04-10 08:51:00,71.967,71.98,71.962,71.98,17600000.0
2006-04-10 08:52:00,71.998,71.998,71.98,71.985,11200000.0
2006-04-10 08:53:00,71.988,71.992,71.979,71.989,16000000.0
2006-04-10 08:54:00,71.974,71.993,71.974,71.975,9600000.0
2006-04-10 08:55:00,71.976,71.983,71.97,71.97,16000000.0
2006-04-10 08:56:00,71.995,71.998,71.988,71.988,10600000.0
2006-04-10 08:57:00,71.988,71.994,71.988,71.994,11200000.0
2006-04-10 08:58:00,71.983,71.983,71.977,71.981,9600000.0
2006-04-10 08:59:00,71.976,71.976,71.946,71.95,12800000.0
2006-04-10 09:00:00,71.954,71.954,71.944,71.951,17600000.0
2006-04-10 09:01:00,71.954,71.971,71.954,71.962,11200000.0
2006-04-10 09:02:00,72.007,72.089,72.007,72.068,11200000.0
2006-04-10 09:03:00,72.054,72.055,72.033,72.049,16000000.0
2006-04-10 09:04:00,72.044,72.056,72.044,72.056,11200000.0
2006-04-10 09:05:00,72.053,72.062,72.051,72.062,11200000.0
2006-04-10 09:06:00,72.067,72.083,72.067,72.083,12800000.0
2006-04-10 09:07:00,72.092,72.096,72.087,72.092,12800000.0
2006-04-10 09:08:00,72.093,72.093,72.063,72.077,12800000.0
2006-04-10 09:09:00,72.068,72.072,72.055,72.066,17600000.0
2006-04-10 09:10:00,72.071,72.081,72.071,72.081,12800000.0
2006-04-10 09:11:00,72.086,72.088,72.081,72.086,12800000.0
2006-04-10 09:12:00,72.078,72.078,72.062,72.062,12800000.0
2006-04-10 09:13:00,72.044,72.052,72.044,72.045,11200000.0
2006-04-10 09:14:00,72.049,72.053,72.024,72.024,11200000.0
2006-04-10 09:15:00,72.045,72.048,72.026,72.029,11200000.0
2006-04-10 09:16:00,72.023,72.028,71.994,71.994,12800000.0
2006-04-10 09:17:00,71.984,71.993,71.978,71.993,10600000.0
2006-04-10 09:19:00,71.976,71.982,71.966,71.966,12800000.0
2006-04-10 09:20:00,71.956,71.956,71.942,71.943,16400000.0
2006-04-10 09:21:00,71.943,71.954,71.939,71.954,11200000.0
2006-04-10 09:22:00,71.958,71.971,71.949,71.971,17600000.0
2006-04-10 09:23:00,71.985,72.001,71.985,71.991,12800000.0
2006-04-10 09:24:00,71.922,72.02,71.922,71.985,11200000.0
2006-04-10 09:25:00,71.966,71.967,71.941,71.941,12200000.0
2006-04-10 09:26:00,71.931,71.959,71.931,71.959,11200000.0
2006-04-10 09:27:00,71.972,71.984,71.972,71.984,11200000.0
2006-04-10 09:28:00,71.975,71.978,71.972,71.977,12800000.0
2006-04-10 09:29:00,71.977,71.978,71.953,71.953,11200000.0
2006-04-10 09:30:00,71.935,71.943,71.933,71.933,12800000.0
2006-04-10 09:31:00,71.934,71.941,71.934,71.941,12800000.0
2006-04-10 09:32:00,71.942,71.954,71.933,71.933,14400000.0
2006-04-10 09:33:00,71.941,71.955,71.941,71.955,12800000.0
2006-04-10 09:34:00,71.968,71.998,71.968,71.998,11200000.0
2006-04-10 09:35:00,72.016,72.024,72.01,72.02,12800000.0
2006-04-10 09:36:00,72.02,72.02,72.008,72.008,9600000.0
2006-04-10 09:37:00,71.994,71.996,71.92,71.996,16000000.0
2006-04-10 09:38:00,72.008,72.008,71.989,71.992,11200000.0
2006-04-10 09:39:00,71.991,71.996,71.985,71.996,12800000.0
2006-04-10 09:40:00,72.006,72.011,71.993,72.011,14400000.0
2006-04-10 09:41:00,72.032,72.049,72.032,72.049,11200000.0
2006-04-10 09:42:00,72.046,72.058,72.046,72.048,16000000.0
2006-04-10 09:43:00,72.033,72.046,72.032,72.032,12800000.0
2006-04-10 09:44:00,72.031,72.033,72.019,72.019,12800000.0
2006-04-10 09:46:00,72.027,72.028,72.018,72.024,11200000.0
2006-04-10 09:47:00,72.02,72.02,72.009,72.014,12800000.0
2006-04-10 09:48:00,72.011,72.022,72.003,72.02,11200000.0
2006-04-10 09:49:00,72.024,72.027,72.006,72.006,11600000.0
2006-04-10 09:50:00,72.001,72.001,71.99,71.992,15400000.0
2006-04-10 09:51:00,71.994,72.026,71.994,72.026,16000000.0
2006-04-10 09:52:00,72.031,72.031,72.005,72.01,14400000.0
2006-04-10 09:53:00,72.002,72.022,72.002,72.022,12800000.0
2006-04-10 09:54:00,72.03,72.037,72.028,72.035,17600000.0
2006-04-10 09:55:00,72.037,72.042,72.034,72.034,11200000.0
2006-04-10 09:56:00,72.035,72.035,72.024,72.028,14400000.0
2006-04-10 09:57:00,72.026,72.032,72.02,72.021,17600000.0
2006-04-10 09:58:00,72.019,72.035,71.932,72.035,17600000.0
2006-04-10 09:59:00,72.029,72.038,72.029,72.034,17600000.0
2006-04-10 10:00:00,72.043,72.047,72.035,72.045,11200000.0
2006-04-10 10:01:00,72.061,72.082,72.061,72.079,12800000.0
2006-04-10 10:02:00,72.08,72.08,72.064,72.064,16000000.0
2006-04-10 10:03:00,72.057,72.066,72.053,72.066,11200000.0
2006-04-10 10:04:00,72.071,72.074,72.069,72.069,14400000.0
2006-04-10 10:05:00,72.081,72.101,72.081,72.09,14400000.0
2006-04-10 10:06:00,72.09,72.097,72.086,72.087,16000000.0
2006-04-10 10:07:00,72.092,72.098,72.08,72.093,12800000.0
2006-04-10 10:08:00,72.089,72.095,72.087,72.095,11200000.0
2006-04-10 10:09:00,72.098,72.125,72.098,72.125,12800000.0
2006-04-10 10:11:00,72.128,72.128,72.089,72.093,11200000.0
2006-04-10 10:12:00,72.095,72.107,72.095,72.107,12800000.0
2006-04-10 10:13:00,72.111,72.132,72.111,72.132,12200000.0
2006-04-10 10:14:00,72.125,72.13,72.12,72.12,11200000.0
2006-04-10 10:15:00,72.114,72.127,72.114,72.122,12800000.0
2006-04-10 10:16:00,72.121,72.121,72.112,72.112,13200000.0
2006-04-10 10:17:00,72.105,72.105,72.089,72.089,11200000.0
2006-04-10 10:18:00,72.086,72.106,72.075,72.106,11200000.0
2006-04-10 10:19:00,72.105,72.118,72.101,72.118,11200000.0
2006-04-10 10:20:00,72.114,72.114,72.096,72.101,17600000.0
2006-04-10 10:21:00,72.088,72.116,72.088,72.1,15400000.0
2006-04-10 10:22:00,72.094,72.094,72.083,72.083,11200000.0
2006-04-10 10:23:00,72.104,72.11,72.103,72.11,11200000.0
2006-04-10 10:24:00,72.098,72.111,72.098,72.109,13200000.0
2006-04-10 10:25:00,72.103,72.106,72.088,72.106,11200000.0
2006-04-10 10:26:00,72.107,72.118,72.093,72.093,11200000.0
2006-04-10 10:27:00,72.072,72.085,72.072,72.085,11200000.0
2006-04-10 10:28:00,72.083,72.083,72.069,72.081,12800000.0
2006-04-10 10:29:00,72.079,72.084,72.078,72.078,11200000.0
2006-04-10 10:30:00,72.053,72.053,72.03,72.037,8000000.0
2006-04-10 10:31:00,72.04,72.041,72.021,72.041,12800000.0
2006-04-10 10:32:00,72.043,72.045,72.036,72.044,17600000.0
2006-04-10 10:34:00,72.05,72.057,72.04,72.04,11200000.0
2006-04-10 10:35:00,72.029,72.029,72.012,72.024,11200000.0
2006-04-10 10:36:00,72.02,72.025,72.019,72.019,11200000.0
2006-04-10 10:37:00,72.016,72.035,71.933,72.026,11200000.0
2006-04-10 10:38:00,72.031,72.039,72.026,72.039,12800000.0
2006-04-10 10:39:00,72.032,72.04,72.032,72.04,11200000.0
2006-04-10 10:40:00,72.043,72.043,72.026,72.026,16000000.0
2006-04-10 10:41:00,72.014,72.019,72.009,72.009,12800000.0
2006-04-10 10:42:00,71.994,72.007,71.989,72.007,11200000.0
2006-04-10 10:43:00,72.011,72.016,72.005,72.005,10600000.0
2006-04-10 10:44:00,72.0,72.007,71.999,72.007,12800000.0
2006-04-10 10:45:00,71.996,71.997,71.968,71.968,12800000.0
2006-04-10 10:46:00,71.966,71.975,71.96,71.96,12800000.0
2006-04-10 10:47:00,71.968,71.978,71.944,71.978,12800000.0
2006-04-10 10:48:00,71.971,71.982,71.971,71.981,12800000.0
2006-04-10 10:49:00,71.987,72.012,71.987,72.012,11200000.0
2006-04-10 10:50:00,72.018,72.022,72.001,72.013,16000000.0
2006-04-10 10:51:00,72.021,72.031,72.021,72.03,17000000.0
2006-04-10 10:53:00,72.04,72.049,72.031,72.033,11200000.0
2006-04-10 10:54:00,72.053,72.053,72.042,72.043,17600000.0
2006-04-10 10:55:00,72.034,72.04,72.023,72.023,11200000.0
2006-04-10 10:56:00,72.028,72.029,72.019,72.019,17600000.0
2006-04-10 10:57:00,72.024,72.034,72.024,72.03,16000000.0
2006-04-10 10:58:00,72.026,72.029,71.935,72.025,12800000.0
2006-04-10 11:00:00,72.026,72.03,72.019,72.03,12200000.0
2006-04-10 11:01:00,72.017,72.024,72.017,72.02,12800000.0
2006-04-10 11:03:00,72.015,72.015,71.995,72.003,12800000.0
2006-04-10 11:04:00,72.003,72.013,72.002,72.005,14400000.0
2006-04-10 11:05:00,72.009,72.017,71.995,72.017,17600000.0
2006-04-10 11:06:00,72.013,72.019,72.005,72.017,17600000.0
2006-04-10 11:07:00,72.015,72.021,72.002,72.02,17600000.0
2006-04-10 11:08:00,71.958,72.02,71.958,72.01,11200000.0
2006-04-10 11:09:00,72.013,72.028,72.012,72.028,17600000.0
2006-04-10 11:11:00,72.021,72.032,72.017,72.032,11200000.0
2006-04-10 11:12:00,72.027,72.027,72.013,72.013,17600000.0
2006-04-10 11:13:00,72.016,72.016,71.997,72.011,14400000.0
2006-04-10 11:14:00,72.016,72.03,72.015,72.03,11200000.0
2006-04-10 11:15:00,72.016,72.034,72.016,72.034,10600000.0
2006-04-10 11:16:00,72.037,72.041,72.026,72.026,12800000.0
2006-04-10 11:17:00,72.01,72.019,72.004,72.019,11200000.0
2006-04-10 11:18:00,72.025,72.029,72.024,72.027,12800000.0
2006-04-10 11:20:00,72.017,72.02,72.007,72.007,12800000.0
2006-04-10 11:22:00,71.994,72.0,71.985,71.99,12800000.0
2006-04-10 11:24:00,72.0,72.008,71.994,72.003,12800000.0
2006-04-10 11:25:00,72.007,72.039,72.003,72.033,17600000.0
2006-04-10 11:26:00,72.028,72.028,72.011,72.022,14400000.0
2006-04-10 11:27:00,72.015,72.051,72.009,72.051,11200000.0
2006-04-10 11:28:00,72.055,72.064,72.055,72.064,14400000.0
2006-04-10 11:29:00,72.053,72.053,72.04,72.045,14400000.0
2006-04-10 11:30:00,72.053,72.06,72.05,72.059,14800000.0
2006-04-10 11:31:00,72.067,72.067,72.06,72.067,10600000.0
2006-04-10 11:32:00,72.085,72.093,72.075,72.086,17000000.0
2006-04-10 11:33:00,72.082,72.099,72.082,72.089,12800000.0
2006-04-10 11:34:00,72.089,72.099,72.083,72.083,12800000.0
2006-04-10 11:35:00,72.076,72.081,72.071,72.071,11200000.0
2006-04-10 11:36:00,72.073,72.079,72.072,72.072,12800000.0
2006-04-10 11:37:00,72.061,72.073,72.061,72.069,11200000.0
2006-04-10 11:38:00,72.07,72.076,72.07,72.07,11600000.0
2006-04-10 11:39:00,72.07,72.07,72.053,72.062,11200000.0
2006-04-10 11:40:00,72.044,72.044,72.038,72.044,11200000.0
2006-04-10 11:42:00,72.032,72.037,72.019,72.025,17600000.0
2006-04-10 11:43:00,72.012,72.026,71.993,72.026,11200000.0
2006-04-10 11:44:00,72.025,72.027,72.019,72.021,11200000.0
2006-04-10 11:45:00,72.021,72.026,72.021,72.024,14400000.0
2006-04-10 11:46:00,72.038,72.038,72.017,72.025,11600000.0
2006-04-10 11:47:00,72.021,72.028,72.009,72.027,17600000.0
2006-04-10 11:48:00,72.018,72.018,72.002,72.018,11200000.0
2006-04-10 11:49:00,72.014,72.029,72.014,72.014,12800000.0
2006-04-10 11:50:00,72.012,72.021,72.01,72.021,12800000.0
2006-04-10 11:51:00,72.027,72.037,72.027,72.034,11200000.0
2006-04-10 11:52:00,72.039,72.039,72.031,72.038,11200000.0
2006-04-10 11:55:00,72.044,72.051,71.988,72.051,11200000.0
2006-04-10 11:56:00,72.047,72.055,72.047,72.05,12800000.0
2006-04-10 11:58:00,72.055,72.055,72.045,72.045,11200000.0
2006-04-10 12:00:00,72.05,72.05,72.04,72.04,11200000.0
2006-04-10 12:01:00,72.038,72.039,72.032,72.032,11200000.0
2006-04-10 12:02:00,72.036,72.045,72.036,72.044,14400000.0
2006-04-10 12:03:00,72.049,72.057,72.044,72.054,12000000.0
2006-04-10 12:04:00,72.057,72.057,72.04,72.049,17600000.0
2006-04-10 12:05:00,72.043,72.043,72.033,72.034,16400000.0
2006-04-10 12:06:00,72.02,72.026,72.015,72.023,12800000.0
2006-04-10 12:07:00,72.035,72.042,72.034,72.042,11200000.0
2006-04-10 12:08:00,72.042,72.044,72.033,72.044,11200000.0
2006-04-10 12:09:00,72.041,72.045,72.035,72.035,14400000.0
2006-04-10 12:10:00,72.035,72.05,72.034,72.042,11200000.0
2006-04-10 12:11:00,72.05,72.05,72.04,72.041,12800000.0
2006-04-10 12:12:00,72.04,72.045,72.039,72.042,11200000.0
2006-04-10 12:13:00,72.041,72.049,72.038,72.044,11200000.0
2006-04-10 12:14:00,72.052,72.057,72.049,72.056,12800000.0
2006-04-10 12:16:00,72.049,72.065,72.049,72.056,12800000.0
2006-04-10 12:17:00,72.063,72.077,72.007,72.049,17000000.0
2006-04-10 12:18:00,72.042,72.065,72.042,72.061,15400000.0
2006-04-10 12:19:00,72.07,72.07,72.053,72.065,12800000.0
2006-04-10 12:20:00,72.069,72.079,72.063,72.07,14400000.0
2006-04-10 12:21:00,72.072,72.079,72.07,72.073,11200000.0
2006-04-10 12:22:00,72.067,72.07,72.059,72.067,16000000.0
2006-04-10 12:24:00,72.071,72.077,72.068,72.069,12800000.0
2006-04-10 12:25:00,72.063,72.063,72.031,72.035,11200000.0
2006-04-10 12:26:00,72.033,72.043,72.033,72.038,11200000.0
2006-04-10 12:27:00,72.032,72.033,72.025,72.027,11200000.0
2006-04-10 12:29:00,72.031,72.04,72.028,72.04,17600000.0
2006-04-10 12:30:00,72.034,72.04,72.028,72.04,17600000.0
2006-04-10 12:31:00,72.033,72.034,72.019,72.027,12800000.0
2006-04-10 12:32:00,72.025,72.037,72.024,72.037,12800000.0
2006-04-10 12:33:00,72.032,72.039,72.03,72.033,14400000.0
2006-04-10 12:34:00,72.026,72.031,72.021,72.025,12800000.0
2006-04-10 12:35:00,72.024,72.033,72.02,72.021,11200000.0
2006-04-10 12:36:00,72.022,72.028,72.018,72.024,11200000.0
2006-04-10 12:37:00,72.021,72.027,72.019,72.027,10600000.0
2006-04-10 12:45:00,72.045,72.056,72.044,72.051,16000000.0
2006-04-10 12:46:00,72.047,72.047,72.036,72.038,13200000.0
2006-04-10 12:47:00,72.035,72.047,72.025,72.047,12800000.0
2006-04-10 12:48:00,72.051,72.065,72.047,72.065,12800000.0
2006-04-10 12:49:00,72.074,72.075,72.065,72.074,16000000.0
2006-04-10 12:50:00,72.066,72.067,72.049,72.067,14400000.0
2006-04-10 12:51:00,72.076,72.076,72.067,72.067,11200000.0
2006-04-10 12:52:00,72.075,72.077,72.068,72.077,11200000.0
2006-04-10 12:53:00,72.07,72.077,72.062,72.062,11200000.0
2006-04-10 12:54:00,72.068,72.077,72.066,72.075,12200000.0
2006-04-10 12:55:00,72.079,72.08,72.066,72.066,14800000.0
2006-04-10 12:56:00,72.049,72.054,72.049,72.052,11200000.0
2006-04-10 12:57:00,72.056,72.061,72.054,72.054,10600000.0
2006-04-10 12:58:00,72.044,72.046,72.033,72.037,17600000.0
2006-04-10 12:59:00,72.024,72.037,72.024,72.032,16000000.0
2006-04-10 13:00:00,72.036,72.045,72.032,72.04,12800000.0
2006-04-10 13:01:00,72.033,72.04,72.03,72.04,14400000.0
2006-04-10 13:02:00,72.033,72.034,72.017,72.017,12800000.0
2006-04-10 13:03:00,72.02,72.028,72.013,72.027,16000000.0
2006-04-10 13:04:00,72.03,72.039,72.03,72.037,11200000.0
2006-04-10 13:05:00,72.035,72.04,72.027,72.033,12800000.0
2006-04-10 13:06:00,72.038,72.038,72.03,72.03,3200000.0
2006-04-10 13:09:00,72.03,72.032,72.021,72.026,12800000.0
2006-04-10 13:10:00,72.012,72.022,71.998,72.019,16000000.0
2006-04-10 13:11:00,72.012,72.014,72.008,72.013,11200000.0
2006-04-10 13:13:00,72.017,72.024,72.016,72.017,17600000.0
2006-04-10 13:14:00,72.036,72.036,72.019,72.019,12200000.0
2006-04-10 13:15:00,72.037,72.041,72.031,72.041,12800000.0
2006-04-10 13:16:00,72.034,72.043,72.034,72.04,17600000.0
2006-04-10 13:17:00,72.025,72.031,72.022,72.024,12800000.0
2006-04-10 13:18:00,72.001,72.006,71.99,71.996,11200000.0
2006-04-10 13:19:00,72.002,72.008,72.0,72.007,16000000.0
2006-04-10 13:20:00,72.01,72.015,72.004,72.013,14400000.0
2006-04-10 13:21:00,72.014,72.014,71.996,72.001,10600000.0
2006-04-10 13:22:00,72.003,72.007,71.996,71.996,14400000.0
2006-04-10 13:24:00,71.994,71.994,71.928,71.983,8000000.0
2006-04-10 13:27:00,71.982,71.991,71.974,71.991,12800000.0
2006-04-10 13:28:00,71.995,72.0,71.905,72.0,16000000.0
2006-04-10 13:29:00,71.994,71.999,71.994,71.995,11200000.0
2006-04-10 13:30:00,71.983,71.99,71.982,71.984,12800000.0
2006-04-10 13:31:00,71.984,71.997,71.984,71.997,11200000.0
2006-04-10 13:33:00,71.999,72.007,71.999,72.002,19200000.0
2006-04-10 13:34:00,72.006,72.006,71.998,72.005,14400000.0
2006-04-10 13:35:00,72.009,72.018,72.009,72.018,36800000.0
2006-04-10 13:36:00,72.04,72.048,72.04,72.048,17000000.0
2006-04-10 13:37:00,72.034,72.034,72.022,72.026,14400000.0
2006-04-10 13:38:00,72.019,72.019,71.981,71.981,33000000.0
2006-04-10 13:39:00,71.965,71.965,71.952,71.952,14400000.0
2006-04-10 13:40:00,71.948,71.949,71.935,71.949,40000000.0
2006-04-10 13:41:00,71.963,71.963,71.945,71.945,15400000.0
2006-04-10 13:42:00,71.927,71.95,71.927,71.938,11200000.0
2006-04-10 13:43:00,71.947,71.948,71.939,71.942,27200000.0
2006-04-10 13:44:00,71.924,71.924,71.904,71.905,33600000.0
2006-04-10 13:45:00,71.905,71.914,71.903,71.909,21200000.0
2006-04-10 13:46:00,71.921,71.937,71.921,71.937,24000000.0
2006-04-10 13:47:00,71.949,71.955,71.949,71.954,12800000.0
2006-04-10 13:48:00,71.96,71.98,71.96,71.979,12800000.0
2006-04-10 13:49:00,71.989,71.997,71.989,71.997,17600000.0
2006-04-10 13:50:00,71.981,71.981,71.949,71.949,11200000.0
2006-04-10 13:51:00,71.962,71.964,71.958,71.958,24000000.0
2006-04-10 13:52:00,71.966,71.985,71.966,71.972,12800000.0
2006-04-10 13:53:00,71.975,71.978,71.971,71.971,17600000.0
2006-04-10 13:54:00,71.965,71.969,71.964,71.968,25600000.0
2006-04-10 13:55:00,71.961,71.961,71.941,71.941,14400000.0
2006-04-10 13:56:00,71.935,71.943,71.932,71.938,14400000.0
2006-04-10 13:57:00,71.936,71.939,71.927,71.939,29200000.0
2006-04-10 13:58:00,71.935,71.947,71.935,71.946,14400000.0
2006-04-10 13:59:00,71.933,71.933,71.922,71.927,32000000.0
2006-04-10 14:00:00,71.926,71.931,71.925,71.928,48000000.0
2006-04-10 14:01:00,71.926,71.926,71.884,71.884,32000000.0
2006-04-10 14:02:00,71.91,71.941,71.91,71.941,14400000.0
2006-04-10 14:03:00,71.947,71.951,71.947,71.948,14400000.0
2006-04-10 14:04:00,71.949,71.957,71.946,71.946,11200000.0
2006-04-10 14:05:00,71.948,71.949,71.934,71.934,24000000.0
2006-04-10 14:06:00,71.934,71.943,71.934,71.938,36800000.0
2006-04-10 14:07:00,71.94,71.943,71.931,71.943,40000000.0
2006-04-10 14:08:00,71.933,71.948,71.933,71.948,16000000.0
2006-04-10 14:09:00,71.953,71.953,71.94,71.944,33600000.0
2006-04-10 14:10:00,71.947,71.952,71.945,71.951,33600000.0
2006-04-10 14:11:00,71.946,71.948,71.936,71.941,14400000.0
2006-04-10 14:12:00,71.936,71.953,71.935,71.944,26600000.0
2006-04-10 14:13:00,71.952,71.955,71.949,71.951,14400000.0
2006-04-10 14:14:00,71.939,71.939,71.908,71.908,12800000.0
2006-04-10 14:15:00,71.898,71.906,71.889,71.906,28800000.0
2006-04-10 14:16:00,71.908,71.92,71.908,71.913,25600000.0
2006-04-10 14:17:00,71.911,71.921,71.908,71.92,12800000.0
2006-04-10 14:18:00,71.928,71.948,71.928,71.948,15400000.0
2006-04-10 14:19:00,71.955,71.98,71.955,71.98,12800000.0
2006-04-10 14:20:00,71.999,72.011,71.999,72.011,25600000.0
2006-04-10 14:21:00,72.009,72.009,71.999,72.002,28800000.0
2006-04-10 14:22:00,71.999,72.017,71.999,72.017,11200000.0
2006-04-10 14:23:00,72.003,72.003,71.979,71.989,47400000.0
2006-04-10 14:24:00,71.984,71.986,71.975,71.985,12800000.0
2006-04-10 14:25:00,71.981,71.999,71.981,71.999,12800000.0
2006-04-10 14:26:00,72.0,72.0,71.993,71.993,12800000.0
2006-04-10 14:27:00,71.99,72.004,71.99,72.004,17600000.0
2006-04-10 14:28:00,71.993,72.006,71.993,72.004,11200000.0
2006-04-10 14:29:00,72.014,72.021,72.012,72.019,37200000.0
2006-04-10 14:30:00,72.019,72.027,72.017,72.023,22400000.0
2006-04-10 14:31:00,72.016,72.019,72.015,72.018,20800000.0
2006-04-10 14:32:00,72.02,72.032,72.017,72.032,8000000.0
2006-04-10 14:33:00,72.028,72.03,72.023,72.024,24000000.0
2006-04-10 14:34:00,72.024,72.024,72.005,72.019,12800000.0
2006-04-10 14:35:00,72.018,72.018,72.012,72.016,14400000.0
2006-04-10 14:36:00,72.01,72.018,72.01,72.012,11200000.0
2006-04-10 14:37:00,72.012,72.012,72.002,72.003,11200000.0
2006-04-10 14:38:00,72.003,72.003,71.976,71.976,56000000.0
2006-04-10 14:39:00,71.936,71.942,71.92,71.942,12800000.0
2006-04-10 14:40:00,71.947,71.974,71.947,71.969,14400000.0
2006-04-10 14:41:00,71.994,72.0,71.993,71.993,56000000.0
2006-04-10 14:42:00,72.0,72.005,71.981,71.981,12800000.0
2006-04-10 14:43:00,71.977,71.989,71.977,71.989,25600000.0
2006-04-10 14:44:00,71.993,71.996,71.989,71.989,12800000.0
2006-04-10 14:45:00,71.983,71.983,71.97,71.98,11200000.0
2006-04-10 14:47:00,71.994,72.013,71.994,72.002,16000000.0
2006-04-10 14:48:00,72.007,72.018,72.003,72.018,19200000.0
2006-04-10 14:49:00,72.044,72.057,72.043,72.043,32000000.0
2006-04-10 14:50:00,72.041,72.049,72.033,72.033,28800000.0
2006-04-10 14:51:00,72.016,72.018,72.0,72.0,32000000.0
2006-04-10 14:52:00,71.998,72.001,71.986,71.986,12800000.0
2006-04-10 14:53:00,71.987,72.006,71.986,71.986,17600000.0
2006-04-10 14:54:00,71.986,72.004,71.984,72.004,12800000.0
2006-04-10 14:56:00,71.996,72.002,71.979,71.979,12800000.0
2006-04-10 14:57:00,71.991,71.991,71.976,71.976,12800000.0
2006-04-10 14:58:00,71.98,71.986,71.974,71.979,17600000.0
2006-04-10 14:59:00,71.966,71.968,71.957,71.957,16000000.0
2006-04-10 15:00:00,71.952,71.963,71.944,71.963,14400000.0
2006-04-10 15:01:00,71.96,71.964,71.945,71.945,12800000.0
2006-04-10 15:02:00,71.946,71.946,71.931,71.941,27200000.0
2006-04-10 15:03:00,71.945,71.96,71.945,71.957,12800000.0
2006-04-10 15:04:00,71.955,71.955,71.941,71.944,11200000.0
2006-04-10 15:05:00,71.953,71.964,71.953,71.964,11200000.0
2006-04-10 15:06:00,71.953,71.957,71.95,71.95,11200000.0
2006-04-10 15:07:00,71.944,71.944,71.924,71.924,25600000.0
2006-04-10 15:09:00,71.912,71.92,71.887,71.887,16000000.0
2006-04-10 15:10:00,71.897,71.903,71.894,71.894,12800000.0
2006-04-10 15:11:00,71.885,71.89,71.883,71.89,32000000.0
2006-04-10 15:12:00,71.892,71.892,71.884,71.888,12800000.0
2006-04-10 15:13:00,71.881,71.881,71.869,71.869,44800000.0
2006-04-10 15:14:00,71.88,71.886,71.869,71.886,35200000.0
2006-04-10 15:15:00,71.893,71.903,71.89,71.894,22400000.0
2006-04-10 15:17:00,71.886,71.886,71.873,71.873,22400000.0
2006-04-10 15:18:00,71.875,71.883,71.875,71.883,22400000.0
2006-04-10 15:19:00,71.885,71.895,71.885,71.895,16000000.0
2006-04-10 15:20:00,71.88,71.88,71.866,71.867,24000000.0
2006-04-10 15:21:00,71.871,71.88,71.869,71.88,14400000.0
2006-04-10 15:23:00,71.884,71.884,71.869,71.87,48000000.0
2006-04-10 15:24:00,71.862,71.862,71.836,71.836,25600000.0
2006-04-10 15:25:00,71.83,71.848,71.827,71.847,27200000.0
2006-04-10 15:26:00,71.865,71.865,71.843,71.843,40000000.0
2006-04-10 15:27:00,71.834,71.867,71.834,71.867,28200000.0
2006-04-10 15:28:00,71.871,71.879,71.867,71.867,70400000.0
2006-04-10 15:29:00,71.849,71.858,71.764,71.85,45800000.0
2006-04-10 15:30:00,71.766,71.921,71.746,71.796,115000000.0
2006-04-10 15:31:00,71.875,71.875,71.853,71.868,61200000.0
2006-04-10 15:32:00,71.862,71.871,71.855,71.871,30400000.0
2006-04-10 15:33:00,71.883,71.883,71.869,71.88,30400000.0
2006-04-10 15:34:00,71.883,71.895,71.873,71.873,22400000.0
2006-04-10 15:35:00,71.873,71.884,71.867,71.867,33600000.0
2006-04-10 15:36:00,71.846,71.884,71.823,71.884,31400000.0
2006-04-10 15:37:00,71.899,71.907,71.897,71.898,30400000.0
2006-04-10 15:38:00,71.888,71.888,71.855,71.871,59200000.0
2006-04-10 15:39:00,71.876,71.88,71.865,71.88,36800000.0
2006-04-10 15:40:00,71.874,71.877,71.799,71.855,35200000.0
2006-04-10 15:41:00,71.889,71.922,71.86,71.922,25600000.0
2006-04-10 15:42:00,71.943,71.943,71.932,71.936,43200000.0
2006-04-10 15:43:00,71.931,71.936,71.925,71.934,27200000.0
2006-04-10 15:44:00,71.92,71.936,71.92,71.922,12800000.0
2006-04-10 15:45:00,71.913,71.924,71.905,71.924,16000000.0
2006-04-10 15:46:00,71.926,71.938,71.926,71.935,14400000.0
2006-04-10 15:47:00,71.928,71.928,71.92,71.92,30400000.0
2006-04-10 15:48:00,71.929,71.942,71.926,71.937,27200000.0
2006-04-10 15:49:00,71.938,71.941,71.929,71.938,11200000.0
2006-04-10 15:50:00,71.941,71.941,71.929,71.936,11200000.0
2006-04-10 15:51:00,71.919,71.919,71.87,71.87,12800000.0
2006-04-10 15:52:00,71.886,71.906,71.873,71.873,20800000.0
2006-04-10 15:53:00,71.863,71.889,71.862,71.889,24000000.0
2006-04-10 15:54:00,71.886,71.886,71.873,71.873,28800000.0
2006-04-10 15:55:00,71.873,71.883,71.871,71.871,24000000.0
2006-04-10 15:56:00,71.874,71.874,71.863,71.866,51200000.0
2006-04-10 15:57:00,71.858,71.885,71.858,71.882,12800000.0
2006-04-10 15:58:00,71.892,71.899,71.888,71.888,18600000.0
2006-04-10 15:59:00,71.891,71.924,71.891,71.924,36800000.0
2006-04-10 16:00:00,71.944,71.967,71.944,71.967,51200000.0
2006-04-10 16:01:00,71.972,71.984,71.972,71.977,41600000.0
2006-04-10 16:02:00,71.941,71.954,71.935,71.953,11200000.0
2006-04-10 16:03:00,71.95,71.96,71.944,71.958,64000000.0
2006-04-10 16:04:00,71.953,71.96,71.952,71.958,44800000.0
2006-04-10 16:05:00,71.955,71.956,71.934,71.939,48000000.0
2006-04-10 16:06:00,71.93,71.935,71.928,71.932,34600000.0
2006-04-10 16:07:00,71.935,71.941,71.926,71.941,32000000.0
2006-04-10 16:08:00,71.942,71.944,71.935,71.94,44200000.0
2006-04-10 16:09:00,71.942,71.942,71.912,71.926,44800000.0
2006-04-10 16:10:00,71.914,71.932,71.914,71.927,41600000.0
2006-04-10 16:12:00,71.938,71.952,71.938,71.952,56000000.0
2006-04-10 16:13:00,71.967,71.967,71.951,71.955,11200000.0
2006-04-10 16:14:00,71.946,71.946,71.937,71.937,49600000.0
2006-04-10 16:15:00,71.939,71.939,71.93,71.937,59200000.0
2006-04-10 16:16:00,71.937,71.954,71.937,71.954,17600000.0
2006-04-10 16:18:00,71.965,71.97,71.958,71.958,11200000.0
2006-04-10 16:19:00,71.953,71.957,71.951,71.957,22400000.0
2006-04-10 16:20:00,71.951,71.959,71.951,71.958,10600000.0
2006-04-10 16:21:00,71.953,71.967,71.953,71.967,27200000.0
2006-04-10 16:22:00,71.962,71.962,71.95,71.958,41600000.0
2006-04-10 16:23:00,71.949,71.964,71.945,71.952,43600000.0
2006-04-10 16:24:00,71.97,71.984,71.968,71.97,17600000.0
2006-04-10 16:25:00,71.967,71.981,71.967,71.981,33000000.0
2006-04-10 16:26:00,71.986,71.986,71.972,71.972,17600000.0
2006-04-10 16:27:00,71.971,71.99,71.971,71.981,35200000.0
2006-04-10 16:28:00,71.979,71.984,71.97,71.972,27200000.0
2006-04-10 16:29:00,71.93,71.934,71.928,71.928,11200000.0
2006-04-10 16:30:00,71.945,71.958,71.936,71.936,11200000.0
2006-04-10 16:31:00,71.961,71.977,71.961,71.975,41600000.0
2006-04-10 16:32:00,71.98,71.993,71.979,71.993,12800000.0
2006-04-10 16:33:00,71.991,72.006,71.991,72.005,26600000.0
2006-04-10 16:34:00,72.007,72.007,71.979,71.979,34600000.0
2006-04-10 16:35:00,71.99,71.99,71.975,71.979,52800000.0
2006-04-10 16:36:00,71.974,71.991,71.974,71.975,51200000.0
2006-04-10 16:37:00,71.973,71.991,71.973,71.991,41600000.0
2006-04-10 16:38:00,71.981,71.986,71.975,71.976,40000000.0
2006-04-10 16:39:00,71.973,71.973,71.96,71.96,35200000.0
2006-04-10 16:40:00,71.969,71.986,71.963,71.986,56000000.0
2006-04-10 16:41:00,71.985,71.993,71.979,71.992,73000000.0
2006-04-10 16:42:00,72.013,72.029,72.013,72.016,54800000.0
2006-04-10 16:43:00,72.015,72.032,71.997,71.997,17600000.0
2006-04-10 16:44:00,72.015,72.015,72.003,72.003,11200000.0
2006-04-10 16:45:00,72.0,72.014,72.0,72.014,57000000.0
2006-04-10 16:46:00,72.005,72.005,71.989,71.989,11200000.0
2006-04-10 16:47:00,71.996,71.996,71.98,71.988,69800000.0
2006-04-10 16:48:00,71.98,71.997,71.98,71.995,52800000.0
2006-04-10 16:49:00,71.993,71.995,71.984,71.985,36600000.0
2006-04-10 16:50:00,71.993,71.994,71.983,71.99,75200000.0
2006-04-10 16:51:00,71.979,71.981,71.97,71.972,31400000.0
2006-04-10 16:52:00,71.96,71.966,71.957,71.959,46400000.0
2006-04-10 16:53:00,71.962,71.978,71.962,71.978,29800000.0
2006-04-10 16:54:00,71.977,71.977,71.963,71.971,11200000.0
2006-04-10 16:55:00,71.979,71.979,71.97,71.972,27200000.0
2006-04-10 16:56:00,71.971,71.98,71.968,71.98,36800000.0
2006-04-10 16:57:00,71.96,71.972,71.96,71.972,19200000.0
2006-04-10 16:58:00,71.967,71.97,71.963,71.969,12800000.0
2006-04-10 16:59:00,71.96,71.965,71.909,71.909,51200000.0
2006-04-10 17:00:00,71.923,71.934,71.922,71.934,49600000.0
2006-04-10 17:01:00,71.934,71.96,71.934,71.96,39400000.0
2006-04-10 17:02:00,71.964,71.969,71.96,71.96,33000000.0
2006-04-10 17:03:00,71.966,71.978,71.96,71.978,44800000.0
2006-04-10 17:04:00,71.977,71.977,71.967,71.97,41600000.0
2006-04-10 17:05:00,71.973,71.977,71.968,71.97,53800000.0
2006-04-10 17:06:00,71.975,71.975,71.959,71.963,58600000.0
2006-04-10 17:07:00,71.958,71.971,71.956,71.959,35200000.0
2006-04-10 17:08:00,71.943,71.963,71.942,71.959,68200000.0
2006-04-10 17:09:00,71.985,71.988,71.976,71.986,59600000.0
2006-04-10 17:10:00,71.993,72.006,71.993,72.006,25600000.0
2006-04-10 17:12:00,72.004,72.005,71.984,71.984,25600000.0
2006-04-10 17:13:00,71.977,71.986,71.977,71.986,28800000.0
2006-04-10 17:14:00,71.994,71.999,71.994,71.999,22400000.0
2006-04-10 17:15:00,71.999,71.999,71.985,71.989,19200000.0
2006-04-10 17:16:00,71.993,71.999,71.989,71.994,17600000.0
2006-04-10 17:17:00,72.002,72.009,72.0,72.0,38400000.0
2006-04-10 17:18:00,71.997,72.0,71.988,71.996,58000000.0
2006-04-10 17:19:00,72.002,72.016,72.002,72.012,24000000.0
2006-04-10 17:20:00,72.015,72.021,72.01,72.01,16400000.0
2006-04-10 17:22:00,72.006,72.011,72.005,72.011,19200000.0
2006-04-10 17:24:00,72.004,72.004,71.985,71.992,12800000.0
2006-04-10 17:25:00,71.987,71.987,71.977,71.982,17600000.0
2006-04-10 17:26:00,71.982,71.982,71.971,71.975,12800000.0
2006-04-10 17:28:00,71.975,71.98,71.968,71.98,12200000.0
2006-04-10 17:29:00,72.013,72.031,72.013,72.031,27200000.0
2006-04-10 17:30:00,72.027,72.036,72.025,72.025,17000000.0
2006-04-10 17:31:00,72.03,72.044,72.029,72.043,87400000.0
2006-04-10 17:32:00,72.047,72.069,72.047,72.069,52800000.0
2006-04-10 17:33:00,72.05,72.05,72.032,72.041,37200000.0
2006-04-10 17:35:00,72.049,72.053,72.045,72.051,43200000.0
2006-04-10 17:36:00,72.052,72.058,72.049,72.049,33600000.0
2006-04-10 17:37:00,72.069,72.092,72.069,72.091,16000000.0
2006-04-10 17:38:00,72.113,72.151,72.113,72.151,35200000.0
2006-04-10 17:39:00,72.138,72.141,72.128,72.141,16000000.0
2006-04-10 17:40:00,72.157,72.159,72.146,72.159,75200000.0
2006-04-10 17:41:00,72.163,72.163,72.118,72.118,12800000.0
2006-04-10 17:42:00,72.137,72.137,72.128,72.129,12800000.0
2006-04-10 17:43:00,72.134,72.139,72.128,72.137,17600000.0
2006-04-10 17:44:00,72.136,72.145,72.134,72.138,30400000.0
2006-04-10 17:45:00,72.137,72.148,72.137,72.137,30400000.0
2006-04-10 17:46:00,72.139,72.139,72.123,72.123,41600000.0
2006-04-10 17:47:00,72.136,72.136,72.128,72.128,57600000.0
2006-04-10 17:48:00,72.128,72.128,72.115,72.115,56400000.0
2006-04-10 17:49:00,72.117,72.124,72.113,72.12,46400000.0
2006-04-10 17:50:00,72.116,72.125,72.116,72.125,8000000.0
2006-04-10 17:51:00,72.13,72.136,72.125,72.128,49600000.0
2006-04-10 17:52:00,72.126,72.136,72.125,72.136,42600000.0
2006-04-10 17:53:00,72.145,72.148,72.121,72.121,33600000.0
2006-04-10 17:54:00,72.12,72.12,72.11,72.114,37800000.0
2006-04-10 17:55:00,72.111,72.119,72.111,72.119,39400000.0
2006-04-10 17:56:00,72.123,72.13,72.122,72.13,44800000.0
2006-04-10 17:57:00,72.121,72.14,72.121,72.14,36800000.0
2006-04-10 17:58:00,72.134,72.135,72.127,72.131,17600000.0
2006-04-10 17:59:00,72.133,72.134,72.122,72.132,62400000.0
2006-04-10 18:00:00,72.146,72.156,72.146,72.148,51200000.0
2006-04-10 18:01:00,72.147,72.154,72.143,72.143,31400000.0
2006-04-10 18:02:00,72.142,72.15,72.142,72.15,23400000.0
2006-04-10 18:03:00,72.162,72.177,72.16,72.177,36800000.0
2006-04-10 18:04:00,72.174,72.18,72.174,72.178,33600000.0
2006-04-10 18:05:00,72.179,72.198,72.179,72.193,12800000.0
2006-04-10 18:06:00,72.196,72.204,72.192,72.203,30400000.0
2006-04-10 18:07:00,72.201,72.209,72.194,72.209,11200000.0
2006-04-10 18:08:00,72.212,72.212,72.192,72.192,83600000.0
2006-04-10 18:09:00,72.183,72.19,72.18,72.19,33600000.0
2006-04-10 18:10:00,72.19,72.19,72.17,72.178,16000000.0
2006-04-10 18:11:00,72.17,72.17,72.157,72.16,12800000.0
2006-04-10 18:12:00,72.159,72.159,72.151,72.151,12800000.0
2006-04-10 18:13:00,72.158,72.171,72.158,72.164,27200000.0
2006-04-10 18:14:00,72.172,72.182,72.168,72.168,19200000.0
2006-04-10 18:15:00,72.18,72.185,72.178,72.178,30400000.0
2006-04-10 18:16:00,72.162,72.162,72.138,72.145,56000000.0
2006-04-10 18:17:00,72.134,72.137,72.126,72.126,43200000.0
2006-04-10 18:18:00,72.122,72.128,72.12,72.122,30400000.0
2006-04-10 18:19:00,72.121,72.124,72.113,72.116,46400000.0
2006-04-10 18:20:00,72.12,72.128,72.12,72.126,43200000.0
2006-04-10 18:21:00,72.124,72.124,72.114,72.117,12800000.0
2006-04-10 18:22:00,72.129,72.136,72.125,72.131,33600000.0
2006-04-10 18:23:00,72.132,72.136,72.126,72.13,46400000.0
2006-04-10 18:24:00,72.131,72.136,72.126,72.136,52800000.0
2006-04-10 18:25:00,72.14,72.145,72.13,72.144,33000000.0
2006-04-10 18:26:00,72.138,72.155,72.138,72.149,12200000.0
2006-04-10 18:28:00,72.15,72.15,72.124,72.124,12800000.0
2006-04-10 18:29:00,72.115,72.12,72.107,72.115,25600000.0
2006-04-10 18:31:00,72.118,72.126,72.111,72.126,11200000.0
2006-04-10 18:34:00,72.148,72.16,72.148,72.16,19200000.0
2006-04-10 18:35:00,72.155,72.161,72.147,72.147,43200000.0
2006-04-10 18:37:00,72.125,72.133,72.125,72.125,36800000.0
2006-04-10 18:38:00,72.114,72.127,72.112,72.116,49600000.0
2006-04-10 18:40:00,72.105,72.114,72.102,72.112,65600000.0
2006-04-10 18:41:00,72.113,72.121,72.108,72.108,72000000.0
2006-04-10 18:42:00,72.106,72.106,72.089,72.097,78400000.0
2006-04-10 18:43:00,72.094,72.094,72.085,72.093,49600000.0
2006-04-10 18:45:00,72.081,72.081,72.061,72.066,12800000.0
2006-04-10 18:46:00,72.061,72.066,72.056,72.066,12800000.0
2006-04-10 18:47:00,72.064,72.074,72.064,72.064,14400000.0
2006-04-10 18:49:00,72.066,72.073,72.063,72.068,24000000.0
2006-04-10 18:50:00,72.068,72.071,72.063,72.067,45800000.0
2006-04-10 18:51:00,72.067,72.067,72.057,72.064,12800000.0
2006-04-10 18:52:00,72.057,72.064,72.047,72.047,19200000.0
2006-04-10 18:53:00,72.06,72.073,72.06,72.072,30400000.0
2006-04-10 18:54:00,72.078,72.078,72.071,72.073,19200000.0
2006-04-10 18:55:00,72.07,72.074,72.059,72.062,22400000.0
2006-04-10 18:56:00,72.075,72.075,72.057,72.058,16000000.0
2006-04-10 18:57:00,72.059,72.062,72.052,72.052,19200000.0
2006-04-10 18:58:00,72.05,72.055,72.047,72.055,32000000.0
2006-04-10 18:59:00,72.056,72.057,72.05,72.05,32000000.0
2006-04-10 19:00:00,72.042,72.042,72.032,72.033,14400000.0
2006-04-10 19:01:00,72.021,72.022,72.018,72.019,11200000.0
2006-04-10 19:02:00,72.016,72.021,72.013,72.016,43600000.0
2006-04-10 19:03:00,72.026,72.037,72.026,72.037,14400000.0
2006-04-10 19:04:00,72.051,72.059,72.043,72.059,14400000.0
2006-04-10 19:05:00,72.067,72.068,72.051,72.062,17600000.0
2006-04-10 19:06:00,72.06,72.06,72.048,72.059,55400000.0
2006-04-10 19:07:00,72.062,72.074,72.062,72.074,35200000.0
2006-04-10 19:08:00,72.084,72.092,72.084,72.092,22400000.0
2006-04-10 19:09:00,72.085,72.093,72.078,72.089,12800000.0
2006-04-10 19:10:00,72.097,72.113,72.097,72.113,17600000.0
2006-04-10 19:11:00,72.104,72.104,72.096,72.096,17600000.0
2006-04-10 19:13:00,72.098,72.104,72.09,72.098,16000000.0
2006-04-10 19:14:00,72.097,72.097,72.087,72.095,12800000.0
2006-04-10 19:15:00,72.094,72.094,72.082,72.082,16000000.0
2006-04-10 19:16:00,72.094,72.101,72.08,72.09,12800000.0
2006-04-10 19:17:00,72.097,72.107,72.097,72.107,14400000.0
2006-04-10 19:18:00,72.105,72.112,72.105,72.111,32000000.0
2006-04-10 19:19:00,72.124,72.132,72.124,72.127,11200000.0
2006-04-10 19:20:00,72.129,72.131,72.119,72.13,14400000.0
2006-04-10 19:22:00,72.12,72.128,72.114,72.128,14400000.0
2006-04-10 19:24:00,72.122,72.123,72.108,72.109,48000000.0
2006-04-10 19:25:00,72.107,72.121,72.107,72.121,12800000.0
2006-04-10 19:27:00,72.101,72.113,72.101,72.113,14400000.0
2006-04-10 19:28:00,72.113,72.116,72.1,72.116,12800000.0
2006-04-10 19:29:00,72.115,72.122,72.114,72.114,12800000.0
2006-04-10 19:30:00,72.12,72.12,72.108,72.108,11200000.0
2006-04-10 19:32:00,72.105,72.106,72.095,72.095,11200000.0
2006-04-10 19:33:00,72.101,72.107,72.101,72.106,12800000.0
2006-04-10 19:35:00,72.095,72.105,72.093,72.105,17600000.0
2006-04-10 19:36:00,72.109,72.115,72.098,72.115,16000000.0
2006-04-10 19:37:00,72.114,72.125,72.114,72.116,10600000.0
2006-04-10 19:38:00,72.118,72.121,72.114,72.114,11200000.0
2006-04-10 19:39:00,72.108,72.114,72.107,72.111,13200000.0
2006-04-10 19:40:00,72.098,72.108,72.098,72.102,11200000.0
2006-04-10 19:41:00,72.09,72.097,72.089,72.097,11200000.0
2006-04-10 19:43:00,72.098,72.103,72.09,72.093,11200000.0
2006-04-10 19:44:00,72.09,72.091,72.079,72.087,11200000.0
2006-04-10 19:45:00,72.091,72.091,72.08,72.09,16000000.0
2006-04-10 19:46:00,72.08,72.089,72.08,72.086,8000000.0
2006-04-10 19:47:00,72.081,72.083,72.078,72.082,9600000.0
2006-04-10 19:48:00,72.085,72.085,72.071,72.077,12800000.0
2006-04-10 19:49:00,72.077,72.078,72.074,72.075,30400000.0
2006-04-10 19:50:00,72.071,72.077,72.071,72.077,12800000.0
2006-04-10 19:51:00,72.07,72.073,72.065,72.069,12800000.0
2006-04-10 19:52:00,72.056,72.075,72.051,72.072,16000000.0
2006-04-10 19:53:00,72.079,72.085,72.078,72.085,11200000.0
2006-04-10 19:54:00,72.073,72.077,72.073,72.073,12800000.0
2006-04-10 19:55:00,72.093,72.097,72.083,72.083,11200000.0
2006-04-10 19:56:00,72.074,72.078,72.064,72.073,16000000.0
2006-04-10 19:57:00,72.079,72.102,72.074,72.102,12800000.0
2006-04-10 19:58:00,72.104,72.108,72.102,72.108,11200000.0
2006-04-10 19:59:00,72.11,72.115,72.108,72.108,9600000.0
2006-04-10 20:00:00,72.109,72.122,72.109,72.122,17600000.0
2006-04-10 20:02:00,72.115,72.115,72.107,72.113,17600000.0
2006-04-10 20:03:00,72.112,72.12,72.11,72.12,15400000.0
2006-04-10 20:04:00,72.106,72.118,72.105,72.116,30400000.0
2006-04-10 20:06:00,72.116,72.124,72.116,72.124,11200000.0
2006-04-10 20:10:00,72.095,72.122,72.095,72.122,14400000.0
2006-04-10 20:12:00,72.118,72.123,72.116,72.119,11200000.0
2006-04-10 20:13:00,72.116,72.13,72.116,72.13,11200000.0
2006-04-10 20:15:00,72.125,72.125,72.106,72.118,11200000.0
2006-04-10 20:17:00,72.12,72.122,72.111,72.119,33000000.0
2006-04-10 20:18:00,72.128,72.128,72.12,72.124,11200000.0
2006-04-10 20:19:00,72.113,72.118,72.111,72.114,11200000.0
2006-04-10 20:20:00,72.107,72.118,72.106,72.117,19200000.0
2006-04-10 20:21:00,72.119,72.119,72.11,72.118,12800000.0
2006-04-10 20:22:00,72.111,72.122,72.111,72.114,14400000.0
2006-04-10 20:24:00,72.112,72.119,72.112,72.116,16000000.0
2006-04-10 20:25:00,72.111,72.121,72.111,72.118,11200000.0
2006-04-10 20:27:00,72.118,72.122,72.112,72.112,16000000.0
2006-04-10 20:28:00,72.116,72.116,72.106,72.111,11200000.0
2006-04-10 20:29:00,72.11,72.132,72.11,72.132,12200000.0
2006-04-10 20:30:00,72.138,72.141,72.124,72.138,27200000.0
2006-04-10 20:32:00,72.136,72.137,72.136,72.137,3200000.0
2006-04-10 20:33:00,72.146,72.16,72.144,72.144,12800000.0
2006-04-10 20:34:00,72.133,72.133,72.124,72.124,11200000.0
2006-04-10 20:35:00,72.122,72.123,72.116,72.122,11200000.0
2006-04-10 20:36:00,72.125,72.134,72.121,72.132,16000000.0
2006-04-10 20:37:00,72.131,72.131,72.122,72.126,8000000.0
2006-04-10 20:38:00,72.122,72.148,72.122,72.148,12800000.0
2006-04-10 20:39:00,72.147,72.151,72.142,72.149,11200000.0
2006-04-10 20:40:00,72.148,72.148,72.131,72.139,11200000.0
2006-04-10 20:41:00,72.141,72.141,72.132,72.132,14400000.0
2006-04-10 20:43:00,72.137,72.144,72.136,72.137,14400000.0
2006-04-10 20:44:00,72.127,72.129,72.115,72.121,11200000.0
2006-04-10 20:45:00,72.119,72.119,72.103,72.103,12800000.0
2006-04-10 20:46:00,72.097,72.097,72.086,72.091,13800000.0
2006-04-10 20:47:00,72.096,72.096,72.088,72.093,12800000.0
2006-04-10 20:48:00,72.091,72.095,72.087,72.095,17600000.0
2006-04-10 20:49:00,72.098,72.102,72.097,72.098,8000000.0
2006-04-10 20:53:00,72.122,72.127,72.122,72.123,16000000.0
2006-04-10 20:54:00,72.128,72.135,72.128,72.135,14400000.0
2006-04-10 20:55:00,72.135,72.144,72.117,72.144,11200000.0
2006-04-10 20:56:00,72.143,72.143,72.13,72.142,8000000.0
2006-04-10 20:57:00,72.134,72.136,72.115,72.115,12800000.0
2006-04-10 20:58:00,72.123,72.137,72.123,72.135,11200000.0
2006-04-10 20:59:00,72.136,72.136,72.131,72.134,11200000.0
2006-04-10 21:00:00,72.138,72.138,72.125,72.137,17600000.0
2006-04-10 21:01:00,72.132,72.14,72.129,72.137,11200000.0
2006-04-10 21:02:00,72.13,72.13,72.122,72.122,16000000.0
2006-04-10 21:05:00,72.122,72.126,72.098,72.116,12800000.0
2006-04-10 21:09:00,72.104,72.125,72.104,72.125,8000000.0
2006-04-10 21:10:00,72.127,72.127,72.126,72.126,3200000.0
2006-04-10 21:13:00,72.124,72.124,72.103,72.117,15400000.0
2006-04-10 21:14:00,72.125,72.125,72.11,72.123,12800000.0
2006-04-10 21:15:00,72.112,72.122,72.112,72.12,14400000.0
2006-04-10 21:16:00,72.124,72.124,72.118,72.118,9600000.0
2006-04-10 21:17:00,72.12,72.126,72.119,72.119,12800000.0
2006-04-10 21:18:00,72.119,72.119,72.027,72.114,12800000.0
2006-04-10 21:19:00,72.113,72.119,72.106,72.119,17600000.0
2006-04-10 21:20:00,72.103,72.129,72.103,72.117,14400000.0
2006-04-10 21:22:00,72.12,72.12,72.106,72.114,12800000.0
2006-04-10 21:24:00,72.119,72.129,72.119,72.119,11200000.0
2006-04-10 21:25:00,72.132,72.135,72.126,72.131,11200000.0
2006-04-10 21:26:00,72.13,72.131,72.127,72.128,11200000.0
2006-04-10 21:28:00,72.126,72.129,72.114,72.129,11200000.0
2006-04-10 21:33:00,72.114,72.128,72.114,72.121,11200000.0
2006-04-10 21:34:00,72.112,72.119,72.109,72.109,17600000.0
2006-04-10 21:36:00,72.094,72.106,72.094,72.098,9600000.0
2006-04-10 21:37:00,72.083,72.099,72.083,72.088,16000000.0
2006-04-10 21:38:00,72.075,72.08,71.989,71.989,12800000.0
2006-04-10 21:40:00,72.084,72.093,72.082,72.093,11200000.0
2006-04-10 21:43:00,72.092,72.097,72.087,72.091,14400000.0
2006-04-10 21:45:00,72.091,72.093,72.083,72.088,17600000.0
2006-04-10 21:46:00,72.09,72.09,72.077,72.083,14400000.0
2006-04-10 21:50:00,72.084,72.088,72.072,72.083,12800000.0
2006-04-10 21:52:00,72.087,72.087,72.083,72.083,3200000.0
2006-04-10 21:53:00,72.077,72.077,72.058,72.058,11200000.0
2006-04-10 21:54:00,72.056,72.056,72.046,72.047,11200000.0
2006-04-10 21:56:00,72.05,72.05,72.042,72.042,12800000.0
2006-04-10 21:58:00,72.031,72.035,72.028,72.028,17600000.0
2006-04-10 21:59:00,72.036,72.049,72.03,72.041,12800000.0
2006-04-10 22:00:00,72.047,72.047,72.037,72.037,17600000.0
2006-04-10 22:01:00,72.046,72.052,72.044,72.052,11200000.0
2006-04-10 22:02:00,72.054,72.059,72.05,72.057,16000000.0
2006-04-10 22:03:00,72.043,72.043,72.03,72.03,17600000.0
2006-04-10 22:04:00,72.032,72.034,72.027,72.029,16000000.0
2006-04-10 22:06:00,72.036,72.037,72.035,72.037,6400000.0
2006-04-10 22:07:00,72.032,72.032,72.028,72.028,16000000.0
2006-04-10 22:11:00,72.033,72.033,72.027,72.032,8000000.0
2006-04-10 22:23:00,72.029,72.034,72.024,72.032,12800000.0
2006-04-10 22:28:00,72.029,72.03,72.019,72.021,12800000.0
2006-04-10 22:31:00,72.021,72.031,72.021,72.027,12800000.0
2006-04-10 22:35:00,72.027,72.031,72.021,72.023,12800000.0
2006-04-10 22:36:00,72.027,72.029,72.019,72.026,17600000.0
2006-04-10 22:37:00,72.022,72.027,72.022,72.024,25600000.0
2006-04-10 22:39:00,72.03,72.036,72.03,72.031,12800000.0
2006-04-10 22:40:00,72.025,72.033,72.025,72.033,11200000.0
2006-04-10 22:41:00,72.032,72.034,72.026,72.031,11200000.0
2006-04-10 22:44:00,72.031,72.033,72.025,72.026,13200000.0
2006-04-10 22:45:00,72.024,72.024,72.013,72.015,15400000.0
2006-04-10 22:46:00,72.021,72.024,72.012,72.024,11200000.0
2006-04-10 22:48:00,72.02,72.024,72.02,72.022,8000000.0
2006-04-10 22:49:00,72.019,72.021,72.016,72.017,12800000.0
2006-04-10 22:50:00,72.027,72.028,72.016,72.021,11200000.0
2006-04-10 22:54:00,72.024,72.028,72.015,72.028,11200000.0
2006-04-10 22:55:00,72.02,72.024,72.014,72.019,12800000.0
2006-04-10 22:56:00,72.005,72.006,72.0,72.005,17000000.0
2006-04-10 22:57:00,72.003,72.009,72.002,72.003,17600000.0
2006-04-10 23:27:00,72.001,72.001,71.981,71.983,17600000.0
2006-04-10 23:29:00,71.978,71.985,71.92,71.967,11200000.0
2006-04-10 23:31:00,71.986,71.997,71.984,71.99,12800000.0
2006-04-10 23:32:00,71.989,72.004,71.989,72.004,17600000.0
2006-04-10 23:34:00,72.003,72.003,71.992,71.995,16000000.0
2006-04-10 23:35:00,71.991,71.996,71.988,71.996,16000000.0
2006-04-10 23:36:00,71.998,71.999,71.99,71.99,12800000.0
2006-04-10 23:37:00,72.023,72.2,72.023,72.2,12800000.0
2006-04-10 23:38:00,72.19,72.208,72.19,72.208,11200000.0
2006-04-10 23:41:00,72.201,72.201,72.173,72.177,12800000.0
2006-04-10 23:43:00,72.176,72.192,72.176,72.192,11200000.0
2006-04-10 23:44:00,72.203,72.218,72.203,72.206,16000000.0
2006-04-10 23:45:00,72.193,72.203,72.186,72.203,11200000.0
2006-04-10 23:47:00,72.191,72.191,72.166,72.167,12800000.0
2006-04-10 23:48:00,72.167,72.184,72.119,72.184,8000000.0
2006-04-11 00:00:00,72.172,72.172,72.05,72.05,9600000.0
2006-04-11 00:01:00,71.995,72.004,71.986,72.004,12800000.0
2006-04-11 00:02:00,72.013,72.016,72.004,72.016,12800000.0
2006-04-11 00:03:00,72.013,72.017,71.997,71.997,11200000.0
2006-04-11 00:04:00,71.964,71.989,71.964,71.977,11200000.0
2006-04-11 00:05:00,71.974,71.986,71.966,71.982,11200000.0
2006-04-11 00:06:00,71.998,72.005,71.998,72.001,11200000.0
2006-04-11 00:07:00,72.011,72.022,72.011,72.018,8000000.0
2006-04-11 00:08:00,72.033,72.035,72.015,72.035,12800000.0
2006-04-11 00:09:00,72.019,72.035,72.014,72.032,11200000.0
2006-04-11 00:10:00,72.036,72.036,72.023,72.03,13200000.0
2006-04-11 00:11:00,72.032,72.049,72.032,72.048,12800000.0
2006-04-11 00:12:00,72.052,72.052,72.039,72.042,8000000.0
2006-04-11 00:13:00,72.041,72.046,72.041,72.041,11200000.0
2006-04-11 00:14:00,72.043,72.048,72.037,72.044,14400000.0
2006-04-11 00:15:00,72.064,72.079,72.061,72.079,14400000.0
2006-04-11 00:16:00,72.059,72.059,72.047,72.047,14400000.0
2006-04-11 00:17:00,72.054,72.054,72.029,72.042,16000000.0
2006-04-11 00:18:00,72.039,72.039,72.032,72.034,9600000.0
2006-04-11 00:21:00,72.041,72.046,72.035,72.041,12800000.0
2006-04-11 00:23:00,72.043,72.048,72.041,72.041,12800000.0
2006-04-11 00:25:00,72.05,72.051,72.048,72.048,11200000.0
2006-04-11 00:26:00,72.053,72.063,72.053,72.06,12800000.0
2006-04-11 00:27:00,72.058,72.063,72.058,72.062,12800000.0
2006-04-11 00:28:00,72.051,72.055,72.048,72.048,32000000.0
2006-04-11 00:29:00,72.059,72.063,72.049,72.049,8000000.0
2006-04-11 00:30:00,72.018,72.018,71.954,71.958,8000000.0
2006-04-11 00:31:00,71.983,71.986,71.976,71.977,12800000.0
2006-04-11 00:32:00,71.953,71.969,71.953,71.969,12800000.0
2006-04-11 00:34:00,71.973,71.979,71.969,71.978,19200000.0
2006-04-11 00:37:00,71.979,71.979,71.97,71.97,12800000.0
2006-04-11 00:38:00,71.969,71.969,71.958,71.958,12800000.0
2006-04-11 00:39:00,71.957,71.982,71.957,71.979,17600000.0
2006-04-11 00:43:00,71.974,71.974,71.951,71.954,16000000.0
2006-04-11 00:45:00,71.951,71.964,71.951,71.958,12800000.0
2006-04-11 00:46:00,71.957,71.957,71.945,71.95,14400000.0
2006-04-11 00:47:00,71.949,71.951,71.941,71.945,12800000.0
2006-04-11 00:50:00,71.939,71.948,71.932,71.948,12800000.0
2006-04-11 00:53:00,71.959,71.967,71.951,71.951,10600000.0
2006-04-11 00:54:00,71.939,71.951,71.939,71.944,17600000.0
2006-04-11 00:55:00,71.946,71.949,71.943,71.946,12800000.0
2006-04-11 00:56:00,71.948,71.95,71.942,71.942,12200000.0
2006-04-11 00:57:00,71.946,71.951,71.942,71.942,12800000.0
2006-04-11 00:59:00,71.943,71.946,71.933,71.941,11200000.0
2006-04-11 01:01:00,71.911,71.911,71.881,71.891,14400000.0
2006-04-11 01:02:00,71.891,71.916,71.891,71.916,8000000.0
2006-04-11 01:03:00,71.91,71.91,71.902,71.906,11200000.0
2006-04-11 01:04:00,71.908,71.913,71.907,71.907,12800000.0
2006-04-11 01:05:00,71.921,71.927,71.908,71.917,11200000.0
2006-04-11 01:06:00,71.915,71.915,71.846,71.903,12800000.0
2006-04-11 01:07:00,71.897,71.903,71.873,71.903,12800000.0
2006-04-11 01:08:00,71.911,71.911,71.892,71.892,16000000.0
2006-04-11 01:09:00,71.903,71.907,71.898,71.901,17600000.0
2006-04-11 01:10:00,71.894,71.894,71.876,71.894,16000000.0
2006-04-11 01:11:00,71.886,71.897,71.885,71.895,11200000.0
2006-04-11 01:12:00,71.898,71.898,71.89,71.891,16000000.0
2006-04-11 01:13:00,71.894,71.894,71.887,71.888,8000000.0
2006-04-11 01:14:00,71.883,71.893,71.882,71.89,16000000.0
2006-04-11 01:17:00,71.893,71.901,71.881,71.893,11200000.0
2006-04-11 01:18:00,71.892,71.894,71.883,71.891,12800000.0
2006-04-11 01:19:00,71.902,71.905,71.887,71.904,16000000.0
2006-04-11 01:20:00,71.899,71.923,71.899,71.923,11200000.0
2006-04-11 01:21:00,71.929,71.929,71.919,71.922,12800000.0
2006-04-11 01:22:00,71.933,71.935,71.926,71.931,12800000.0
2006-04-11 01:23:00,71.93,71.941,71.928,71.941,11200000.0
2006-04-11 01:24:00,71.96,72.127,71.96,72.127,12800000.0
2006-04-11 01:25:00,72.071,72.071,71.955,71.964,12800000.0
2006-04-11 01:26:00,71.947,71.947,71.935,71.942,11200000.0
2006-04-11 01:27:00,71.945,71.957,71.943,71.957,13200000.0
2006-04-11 01:28:00,71.952,71.954,71.947,71.947,17600000.0
2006-04-11 01:29:00,71.944,71.955,71.933,71.955,17600000.0
2006-04-11 01:33:00,71.965,71.965,71.939,71.95,11200000.0
2006-04-11 01:34:00,71.941,71.965,71.941,71.965,24000000.0
2006-04-11 01:35:00,71.968,71.973,71.961,71.965,14400000.0
2006-04-11 01:36:00,71.969,71.98,71.966,71.97,11200000.0
2006-04-11 01:37:00,71.976,71.992,71.976,71.991,14400000.0
2006-04-11 01:38:00,71.997,72.005,71.984,72.005,17600000.0
2006-04-11 01:39:00,72.004,72.006,71.995,72.006,14400000.0
2006-04-11 01:40:00,72.002,72.007,71.989,71.999,11200000.0
2006-04-11 01:41:00,71.998,72.009,71.996,72.009,12800000.0
2006-04-11 01:42:00,72.007,72.007,71.997,71.999,11200000.0
2006-04-11 01:44:00,71.987,71.987,71.96,71.96,12800000.0
2006-04-11 01:45:00,71.957,71.964,71.954,71.96,16000000.0
2006-04-11 01:47:00,71.969,71.975,71.963,71.972,14400000.0
2006-04-11 01:48:00,71.983,71.991,71.97,71.981,12800000.0
2006-04-11 01:50:00,71.979,71.985,71.978,71.985,14400000.0
2006-04-11 01:51:00,71.989,71.993,71.986,71.993,11200000.0
2006-04-11 01:52:00,71.997,72.0,71.996,71.997,20800000.0
2006-04-11 01:53:00,72.002,72.012,72.0,72.005,14400000.0
2006-04-11 01:55:00,72.032,72.046,72.032,72.034,12800000.0
2006-04-11 01:56:00,72.044,72.048,72.043,72.048,12800000.0
2006-04-11 01:57:00,72.051,72.065,72.051,72.065,11200000.0
2006-04-11 01:58:00,72.076,72.094,72.076,72.08,11200000.0
2006-04-11 01:59:00,72.075,72.075,72.063,72.063,3200000.0
2006-04-11 02:00:00,72.086,72.101,72.086,72.101,11200000.0
2006-04-11 02:01:00,72.079,72.086,72.073,72.086,17600000.0
2006-04-11 02:02:00,72.085,72.085,72.074,72.075,12800000.0
2006-04-11 02:03:00,72.069,72.079,72.069,72.078,16000000.0
2006-04-11 02:04:00,72.078,72.078,72.066,72.077,12800000.0
2006-04-11 02:05:00,72.079,72.079,72.056,72.056,12800000.0
2006-04-11 02:06:00,72.074,72.078,72.069,72.069,12800000.0
2006-04-11 02:07:00,72.068,72.068,72.061,72.064,12800000.0
2006-04-11 02:08:00,72.078,72.08,72.068,72.072,17000000.0
2006-04-11 02:09:00,72.082,72.11,72.082,72.11,16000000.0
2006-04-11 02:10:00,72.107,72.115,72.107,72.109,9600000.0
2006-04-11 02:11:00,72.112,72.115,72.097,72.103,12800000.0
2006-04-11 02:12:00,72.098,72.098,72.083,72.083,11200000.0
2006-04-11 02:13:00,72.091,72.117,72.091,72.114,11200000.0
2006-04-11 02:14:00,72.119,72.119,72.11,72.11,11200000.0
2006-04-11 02:16:00,72.117,72.118,72.057,72.112,9600000.0
2006-04-11 02:17:00,72.11,72.11,72.1,72.105,10600000.0
2006-04-11 02:18:00,72.107,72.123,72.107,72.12,12800000.0
2006-04-11 02:19:00,72.115,72.122,72.111,72.122,12800000.0
2006-04-11 02:20:00,72.105,72.111,72.104,72.111,8000000.0
2006-04-11 02:21:00,72.117,72.122,72.111,72.112,17600000.0
2006-04-11 02:22:00,72.115,72.118,72.11,72.117,12800000.0
2006-04-11 02:23:00,72.113,72.118,72.102,72.102,12800000.0
2006-04-11 02:24:00,72.098,72.108,72.014,72.105,11200000.0
2006-04-11 02:25:00,72.101,72.112,72.097,72.097,17600000.0
2006-04-11 02:26:00,72.102,72.103,72.091,72.094,17600000.0
2006-04-11 02:27:00,72.09,72.099,72.09,72.096,17600000.0
2006-04-11 02:29:00,72.089,72.094,72.083,72.094,11200000.0
2006-04-11 02:30:00,72.108,72.108,72.101,72.103,11200000.0
2006-04-11 02:31:00,72.097,72.1,72.083,72.091,17600000.0
2006-04-11 02:32:00,72.106,72.106,72.071,72.076,11200000.0
2006-04-11 02:33:00,72.073,72.083,72.067,72.083,11200000.0
2006-04-11 02:34:00,72.081,72.081,72.067,72.067,14400000.0
2006-04-11 02:35:00,72.066,72.068,72.06,72.06,12800000.0
2006-04-11 02:36:00,72.061,72.061,72.045,72.061,12800000.0
2006-04-11 02:37:00,72.067,72.067,72.047,72.047,12800000.0
2006-04-11 02:38:00,72.04,72.04,72.034,72.035,12800000.0
2006-04-11 02:41:00,72.033,72.043,72.032,72.043,11200000.0
2006-04-11 02:42:00,72.035,72.038,72.029,72.029,12800000.0
2006-04-11 02:43:00,72.012,72.02,72.012,72.015,11200000.0
2006-04-11 02:44:00,72.02,72.027,72.015,72.027,12800000.0
2006-04-11 02:45:00,72.029,72.034,72.013,72.013,11200000.0
2006-04-11 02:47:00,71.994,71.998,71.987,71.998,12800000.0
2006-04-11 02:48:00,72.004,72.014,72.003,72.003,14400000.0
2006-04-11 02:49:00,72.004,72.004,71.981,71.986,17600000.0
2006-04-11 02:50:00,71.968,71.97,71.959,71.97,11200000.0
2006-04-11 02:51:00,71.969,71.969,71.946,71.948,11200000.0
2006-04-11 02:52:00,71.939,71.947,71.886,71.943,11200000.0
2006-04-11 02:53:00,71.955,71.957,71.932,71.932,11200000.0
2006-04-11 02:54:00,71.849,71.939,71.849,71.938,11200000.0
2006-04-11 02:55:00,71.943,71.948,71.943,71.945,11200000.0
2006-04-11 02:56:00,71.948,71.948,71.941,71.943,11200000.0
2006-04-11 02:57:00,71.943,71.959,71.94,71.959,11200000.0
2006-04-11 02:58:00,71.965,71.966,71.943,71.966,8000000.0
2006-04-11 03:00:00,71.982,71.983,71.872,71.872,10600000.0
2006-04-11 03:01:00,71.966,71.966,71.953,71.964,11200000.0
2006-04-11 03:02:00,71.973,71.989,71.973,71.989,11200000.0
2006-04-11 03:03:00,71.994,72.0,71.99,71.992,14400000.0
2006-04-11 03:04:00,71.983,71.987,71.979,71.985,11200000.0
2006-04-11 03:05:00,71.976,72.008,71.976,72.008,16000000.0
2006-04-11 03:06:00,71.999,72.004,71.997,72.003,16000000.0
2006-04-11 03:07:00,71.983,71.988,71.976,71.979,13800000.0
2006-04-11 03:08:00,71.97,71.976,71.958,71.969,11200000.0
2006-04-11 03:09:00,71.967,71.967,71.951,71.951,11200000.0
2006-04-11 03:10:00,71.956,71.956,71.94,71.946,16000000.0
2006-04-11 03:11:00,71.943,71.952,71.94,71.94,11200000.0
2006-04-11 03:12:00,71.929,71.952,71.929,71.93,17600000.0
2006-04-11 03:13:00,71.927,71.927,71.918,71.927,16000000.0
2006-04-11 03:14:00,71.932,71.941,71.932,71.941,11200000.0
2006-04-11 03:15:00,71.948,71.958,71.947,71.957,17600000.0
2006-04-11 03:16:00,71.951,71.958,71.944,71.951,14400000.0
2006-04-11 03:17:00,71.948,71.953,71.933,71.948,11200000.0
2006-04-11 03:18:00,71.947,71.953,71.943,71.951,12800000.0
2006-04-11 03:19:00,71.949,71.955,71.944,71.948,12800000.0
2006-04-11 03:20:00,71.951,71.951,71.936,71.938,12800000.0
2006-04-11 03:21:00,71.935,71.94,71.93,71.93,14400000.0
2006-04-11 03:22:00,71.917,71.932,71.917,71.927,11200000.0
2006-04-11 03:23:00,71.868,71.868,71.837,71.845,9600000.0
2006-04-11 03:24:00,71.83,71.845,71.83,71.845,9600000.0
2006-04-11 03:25:00,71.844,71.854,71.844,71.85,17600000.0
2006-04-11 03:27:00,71.858,71.868,71.852,71.852,14400000.0
2006-04-11 03:28:00,71.859,71.871,71.859,71.868,11600000.0
2006-04-11 03:29:00,71.869,71.876,71.861,71.871,12800000.0
2006-04-11 03:30:00,71.879,71.879,71.814,71.869,17600000.0
2006-04-11 03:31:00,71.872,71.911,71.872,71.906,12800000.0
2006-04-11 03:33:00,71.903,71.903,71.884,71.884,11200000.0
2006-04-11 03:34:00,71.883,71.883,71.87,71.872,11200000.0
2006-04-11 03:35:00,71.868,71.868,71.842,71.858,17600000.0
2006-04-11 03:36:00,71.875,71.875,71.847,71.847,11200000.0
2006-04-11 03:37:00,71.829,71.847,71.829,71.841,17600000.0
2006-04-11 03:38:00,71.836,71.856,71.836,71.846,12800000.0
2006-04-11 03:40:00,71.851,71.856,71.847,71.853,12800000.0
2006-04-11 03:41:00,71.848,71.848,71.831,71.831,11200000.0
2006-04-11 03:42:00,71.826,71.829,71.792,71.792,12200000.0
2006-04-11 03:43:00,71.804,71.808,71.79,71.802,11200000.0
2006-04-11 03:44:00,71.783,71.792,71.773,71.777,12800000.0
2006-04-11 03:45:00,71.785,71.797,71.785,71.797,11200000.0
2006-04-11 03:46:00,71.8,71.813,71.8,71.813,11200000.0
2006-04-11 03:47:00,71.821,71.826,71.817,71.817,11200000.0
2006-04-11 03:48:00,71.814,71.821,71.809,71.821,11200000.0
2006-04-11 03:49:00,71.822,71.829,71.822,71.826,16000000.0
2006-04-11 03:50:00,71.832,71.836,71.829,71.829,11200000.0
2006-04-11 03:52:00,71.839,71.842,71.83,71.84,14400000.0
2006-04-11 03:53:00,71.844,71.859,71.844,71.859,9600000.0
2006-04-11 03:54:00,71.865,71.865,71.854,71.86,14400000.0
2006-04-11 03:55:00,71.857,71.871,71.852,71.863,14400000.0
2006-04-11 03:56:00,71.869,71.869,71.86,71.861,12800000.0
2006-04-11 03:59:00,71.87,71.882,71.87,71.874,12800000.0
2006-04-11 04:00:00,71.884,71.903,71.876,71.899,14400000.0
2006-04-11 04:01:00,71.92,71.934,71.92,71.931,11200000.0
2006-04-11 04:02:00,71.93,71.934,71.93,71.933,8000000.0
2006-04-11 04:03:00,71.943,71.943,71.934,71.94,12800000.0
2006-04-11 04:04:00,71.944,71.953,71.936,71.937,12800000.0
2006-04-11 04:05:00,71.934,71.935,71.93,71.935,11200000.0
2006-04-11 04:06:00,71.929,71.929,71.917,71.925,14400000.0
2006-04-11 04:07:00,71.92,71.924,71.908,71.908,14400000.0
2006-04-11 04:08:00,71.931,71.955,71.931,71.955,11200000.0
2006-04-11 04:09:00,71.958,71.958,71.946,71.955,11200000.0
2006-04-11 04:10:00,71.93,71.93,71.921,71.926,14400000.0
2006-04-11 04:11:00,71.927,71.933,71.922,71.932,12800000.0
2006-04-11 04:12:00,71.932,71.932,71.922,71.922,8000000.0
2006-04-11 04:13:00,71.942,71.953,71.938,71.953,11200000.0
2006-04-11 04:14:00,71.959,71.976,71.959,71.973,11200000.0
2006-04-11 04:16:00,71.987,71.987,71.975,71.979,11200000.0
2006-04-11 04:17:00,71.987,71.987,71.976,71.977,14400000.0
2006-04-11 04:18:00,71.966,71.966,71.952,71.955,12800000.0
2006-04-11 04:19:00,71.951,71.956,71.936,71.956,12800000.0
2006-04-11 04:22:00,71.956,71.961,71.948,71.952,16000000.0
2006-04-11 04:24:00,71.95,71.95,71.94,71.941,12800000.0
2006-04-11 04:25:00,71.939,71.939,71.924,71.926,13800000.0
2006-04-11 04:26:00,71.921,71.926,71.915,71.926,14400000.0
2006-04-11 04:29:00,71.924,71.924,71.914,71.917,12800000.0
2006-04-11 04:30:00,71.911,71.914,71.901,71.901,12200000.0
2006-04-11 04:31:00,71.91,71.911,71.894,71.911,12800000.0
2006-04-11 04:33:00,71.92,71.924,71.91,71.917,16000000.0
2006-04-11 04:34:00,71.919,71.923,71.918,71.922,12800000.0
2006-04-11 04:35:00,71.925,71.929,71.92,71.92,12800000.0
2006-04-11 04:37:00,71.926,71.929,71.922,71.926,12800000.0
2006-04-11 04:38:00,71.929,71.929,71.918,71.925,9600000.0
2006-04-11 04:39:00,71.922,71.933,71.917,71.923,12800000.0
2006-04-11 04:40:00,71.927,71.931,71.923,71.923,11200000.0
2006-04-11 04:41:00,71.928,71.932,71.918,71.926,11200000.0
2006-04-11 04:42:00,71.931,71.941,71.92,71.932,12800000.0
2006-04-11 04:43:00,71.93,71.936,71.92,71.936,12800000.0
2006-04-11 04:44:00,71.944,71.948,71.942,71.943,9600000.0
2006-04-11 04:45:00,71.948,71.955,71.948,71.948,12800000.0
2006-04-11 04:46:00,71.952,71.961,71.951,71.956,14400000.0
2006-04-11 04:51:00,71.957,71.958,71.868,71.954,14400000.0
2006-04-11 04:52:00,71.955,71.962,71.95,71.961,11200000.0
2006-04-11 04:53:00,71.974,71.977,71.971,71.973,9600000.0
2006-04-11 04:55:00,71.974,71.991,71.974,71.991,11200000.0
2006-04-11 04:56:00,71.995,72.0,71.99,71.992,17600000.0
2006-04-11 04:57:00,71.992,72.004,71.981,72.004,11200000.0
2006-04-11 04:58:00,72.004,72.004,71.993,71.993,8000000.0
2006-04-11 04:59:00,72.026,72.057,72.026,72.054,12800000.0
2006-04-11 05:00:00,72.037,72.058,72.037,72.053,11200000.0
2006-04-11 05:01:00,72.043,72.051,72.037,72.051,14400000.0
2006-04-11 05:02:00,72.053,72.056,72.046,72.048,14400000.0
2006-04-11 05:05:00,72.057,72.069,72.057,72.069,11200000.0
2006-04-11 05:06:00,72.088,72.096,72.087,72.092,11200000.0
2006-04-11 05:07:00,72.086,72.112,72.086,72.106,14400000.0
2006-04-11 05:08:00,72.106,72.106,72.084,72.084,11200000.0
2006-04-11 05:09:00,72.068,72.072,72.063,72.066,17600000.0
2006-04-11 05:10:00,72.078,72.078,72.044,72.068,13200000.0
2006-04-11 05:11:00,72.057,72.065,72.046,72.046,12800000.0
2006-04-11 05:12:00,72.05,72.067,72.047,72.052,12800000.0
2006-04-11 05:13:00,72.068,72.077,72.068,72.077,12800000.0
2006-04-11 05:14:00,72.076,72.076,72.068,72.069,14400000.0
2006-04-11 05:15:00,72.063,72.069,72.045,72.065,16400000.0
2006-04-11 05:16:00,72.064,72.064,71.992,72.055,16000000.0
2006-04-11 05:17:00,72.051,72.053,72.04,72.04,11200000.0
2006-04-11 05:18:00,72.034,72.049,72.028,72.049,8000000.0
2006-04-11 05:19:00,72.026,72.031,72.022,72.022,16000000.0
2006-04-11 05:20:00,72.018,72.029,72.018,72.029,11200000.0
2006-04-11 05:22:00,72.029,72.039,72.029,72.039,11200000.0
2006-04-11 05:26:00,72.034,72.034,71.998,72.003,12800000.0
2006-04-11 05:27:00,72.001,72.003,71.993,72.0,12800000.0
2006-04-11 05:28:00,71.988,71.988,71.97,71.973,11200000.0
2006-04-11 05:29:00,71.961,71.975,71.961,71.963,11200000.0
2006-04-11 05:30:00,71.97,71.97,71.942,71.95,16000000.0
2006-04-11 05:31:00,71.952,71.976,71.952,71.976,17600000.0
2006-04-11 05:32:00,71.975,71.984,71.975,71.981,12800000.0
2006-04-11 05:33:00,71.972,71.972,71.965,71.965,9600000.0
2006-04-11 05:34:00,71.968,71.969,71.964,71.966,16000000.0
2006-04-11 05:35:00,71.964,71.964,71.956,71.96,11200000.0
2006-04-11 05:36:00,71.959,71.959,71.933,71.933,15400000.0
2006-04-11 05:37:00,71.936,71.94,71.924,71.926,11200000.0
2006-04-11 05:38:00,71.92,71.922,71.903,71.918,16400000.0
2006-04-11 05:41:00,71.923,71.955,71.923,71.955,12800000.0
2006-04-11 05:42:00,71.973,72.012,71.973,72.004,11200000.0
2006-04-11 05:50:00,72.01,72.01,71.995,71.995,11200000.0
2006-04-11 05:58:00,72.021,72.047,71.943,72.038,12800000.0
2006-04-11 05:59:00,72.044,72.046,72.022,72.038,12800000.0
2006-04-11 06:00:00,72.042,72.042,72.034,72.037,8000000.0
2006-04-11 06:01:00,72.047,72.048,72.034,72.046,11200000.0
2006-04-11 06:03:00,72.055,72.06,72.038,72.06,11200000.0
2006-04-11 06:04:00,72.052,72.056,72.044,72.053,16000000.0
2006-04-11 06:05:00,72.053,72.063,72.05,72.062,14400000.0
2006-04-11 06:06:00,72.066,72.07,72.062,72.062,12800000.0
2006-04-11 06:07:00,72.069,72.069,72.062,72.063,11200000.0
2006-04-11 06:08:00,72.045,72.053,72.044,72.053,11200000.0
2006-04-11 06:09:00,72.073,72.105,72.073,72.105,11600000.0
2006-04-11 06:10:00,72.12,72.12,72.033,72.113,11200000.0
2006-04-11 06:11:00,72.104,72.124,72.104,72.108,17600000.0
2006-04-11 06:12:00,72.098,72.098,72.08,72.08,11200000.0
2006-04-11 06:13:00,72.088,72.097,72.074,72.091,12200000.0
2006-04-11 06:14:00,72.109,72.114,72.098,72.114,13200000.0
2006-04-11 06:15:00,72.116,72.128,72.116,72.128,8000000.0
2006-04-11 06:16:00,72.133,72.141,72.132,72.141,8000000.0
2006-04-11 06:18:00,72.14,72.141,72.134,72.136,12800000.0
2006-04-11 06:19:00,72.137,72.15,72.137,72.144,12800000.0
2006-04-11 06:20:00,72.145,72.156,72.137,72.137,16000000.0
2006-04-11 06:21:00,72.141,72.178,72.141,72.172,12200000.0
2006-04-11 06:22:00,72.17,72.191,72.17,72.191,12800000.0
2006-04-11 06:23:00,72.191,72.192,72.188,72.188,8000000.0
2006-04-11 06:24:00,72.186,72.199,72.181,72.199,8000000.0
2006-04-11 06:25:00,72.202,72.225,72.19,72.225,12800000.0
2006-04-11 06:26:00,72.222,72.222,72.187,72.191,12800000.0
2006-04-11 06:27:00,72.191,72.204,72.187,72.201,14400000.0
2006-04-11 06:28:00,72.197,72.198,72.187,72.187,8000000.0
2006-04-11 06:29:00,72.178,72.188,72.178,72.188,11200000.0
2006-04-11 06:30:00,72.181,72.181,72.165,72.181,14400000.0
2006-04-11 06:31:00,72.182,72.182,72.167,72.167,14400000.0
2006-04-11 06:32:00,72.17,72.18,72.165,72.177,12800000.0
2006-04-11 06:33:00,72.188,72.195,72.177,72.192,17600000.0
2006-04-11 06:34:00,72.172,72.201,72.172,72.201,12800000.0
2006-04-11 06:35:00,72.206,72.224,72.206,72.224,12800000.0
2006-04-11 06:36:00,72.227,72.227,72.207,72.207,14400000.0
2006-04-11 06:37:00,72.211,72.211,72.201,72.208,12200000.0
2006-04-11 06:38:00,72.197,72.21,72.194,72.21,16000000.0
2006-04-11 06:40:00,72.213,72.232,72.211,72.211,9600000.0
2006-04-11 06:41:00,72.211,72.211,72.2,72.208,12800000.0
2006-04-11 06:42:00,72.225,72.233,72.225,72.233,9600000.0
2006-04-11 06:43:00,72.172,72.242,72.172,72.198,16000000.0
2006-04-11 06:44:00,72.178,72.188,72.17,72.182,17600000.0
2006-04-11 06:45:00,72.186,72.193,72.175,72.193,17600000.0
2006-04-11 06:46:00,72.192,72.192,72.178,72.178,12800000.0
2006-04-11 06:47:00,72.173,72.173,72.164,72.168,12800000.0
2006-04-11 06:48:00,72.152,72.157,72.146,72.149,17600000.0
2006-04-11 06:49:00,72.144,72.162,72.143,72.162,17600000.0
2006-04-11 06:52:00,72.178,72.179,72.159,72.159,12800000.0
2006-04-11 06:53:00,72.144,72.145,72.132,72.145,17600000.0
2006-04-11 06:55:00,72.125,72.142,72.125,72.142,9600000.0
2006-04-11 06:56:00,72.149,72.158,72.149,72.158,11200000.0
2006-04-11 06:57:00,72.151,72.156,72.147,72.151,14400000.0
2006-04-11 06:58:00,72.148,72.148,72.139,72.139,12800000.0
2006-04-11 06:59:00,72.146,72.156,72.137,72.148,12800000.0
2006-04-11 07:01:00,72.138,72.144,72.134,72.141,17600000.0
2006-04-11 07:02:00,72.145,72.145,72.133,72.141,12800000.0
2006-04-11 07:03:00,72.129,72.145,72.128,72.145,12800000.0
2006-04-11 07:04:00,72.14,72.15,72.138,72.15,12800000.0
2006-04-11 07:06:00,72.162,72.165,72.159,72.159,12800000.0
2006-04-11 07:07:00,72.16,72.168,72.16,72.168,11200000.0
2006-04-11 07:08:00,72.154,72.159,72.146,72.146,16000000.0
2006-04-11 07:09:00,72.152,72.162,72.152,72.154,12800000.0
2006-04-11 07:11:00,72.162,72.162,72.154,72.156,12800000.0
2006-04-11 07:14:00,72.144,72.165,72.144,72.165,11200000.0
2006-04-11 07:15:00,72.169,72.17,72.156,72.156,11200000.0
2006-04-11 07:16:00,72.156,72.168,72.156,72.168,11200000.0
2006-04-11 07:18:00,72.174,72.179,72.171,72.175,17600000.0
2006-04-11 07:19:00,72.176,72.176,72.161,72.165,12800000.0
2006-04-11 07:20:00,72.155,72.175,72.155,72.172,12800000.0
2006-04-11 07:21:00,72.174,72.174,72.167,72.167,12800000.0
2006-04-11 07:22:00,72.156,72.164,72.149,72.152,17600000.0
2006-04-11 07:23:00,72.152,72.155,72.137,72.137,11200000.0
2006-04-11 07:24:00,72.139,72.151,72.137,72.151,14400000.0
2006-04-11 07:26:00,72.153,72.153,72.137,72.142,8000000.0
2006-04-11 07:28:00,72.135,72.136,72.126,72.13,14400000.0
2006-04-11 07:29:00,72.13,72.13,72.118,72.127,11200000.0
2006-04-11 07:30:00,72.134,72.137,72.123,72.137,11200000.0
2006-04-11 07:31:00,72.144,72.155,72.134,72.134,17600000.0
2006-04-11 07:32:00,72.143,72.161,72.143,72.161,17600000.0
2006-04-11 07:33:00,72.161,72.161,72.156,72.161,8000000.0
2006-04-11 07:34:00,72.176,72.211,72.176,72.211,12800000.0
2006-04-11 07:35:00,72.22,72.226,72.214,72.223,16000000.0
2006-04-11 07:36:00,72.205,72.226,72.205,72.221,11200000.0
2006-04-11 07:37:00,72.237,72.246,72.228,72.228,11200000.0
2006-04-11 07:38:00,72.228,72.245,72.228,72.245,12800000.0
2006-04-11 07:39:00,72.266,72.266,72.252,72.252,11200000.0
2006-04-11 07:40:00,72.247,72.254,72.246,72.252,11200000.0
2006-04-11 07:41:00,72.264,72.321,72.264,72.321,12800000.0
2006-04-11 07:42:00,72.33,72.331,72.318,72.321,12800000.0
2006-04-11 07:43:00,72.324,72.336,72.324,72.325,12800000.0
2006-04-11 07:44:00,72.342,72.349,72.34,72.347,11200000.0
2006-04-11 07:45:00,72.345,72.345,72.334,72.334,11200000.0
2006-04-11 07:46:00,72.34,72.342,72.335,72.335,11200000.0
2006-04-11 07:47:00,72.333,72.339,72.328,72.33,14400000.0
2006-04-11 07:48:00,72.324,72.324,72.289,72.289,14400000.0
2006-04-11 07:49:00,72.278,72.301,72.266,72.301,17600000.0
2006-04-11 07:50:00,72.298,72.298,72.277,72.279,8000000.0
2006-04-11 07:51:00,72.275,72.311,72.275,72.311,12800000.0
2006-04-11 07:52:00,72.311,72.318,72.303,72.304,17600000.0
2006-04-11 07:53:00,72.309,72.322,72.304,72.322,12800000.0
2006-04-11 07:55:00,72.336,72.336,72.312,72.315,12800000.0
2006-04-11 07:56:00,72.312,72.314,72.303,72.31,16000000.0
2006-04-11 07:57:00,72.294,72.304,72.294,72.304,11200000.0
2006-04-11 07:58:00,72.299,72.306,72.294,72.306,11200000.0
2006-04-11 07:59:00,72.307,72.316,72.307,72.316,12800000.0
2006-04-11 08:00:00,72.311,72.324,72.309,72.32,8000000.0
2006-04-11 08:01:00,72.31,72.317,72.302,72.302,8000000.0
2006-04-11 08:02:00,72.329,72.354,72.329,72.354,6400000.0
2006-04-11 08:03:00,72.361,72.365,72.334,72.334,11200000.0
2006-04-11 08:04:00,72.333,72.34,72.328,72.333,17600000.0
2006-04-11 08:05:00,72.329,72.336,72.324,72.333,14400000.0
2006-04-11 08:06:00,72.336,72.355,72.332,72.348,11200000.0
2006-04-11 08:07:00,72.375,72.44,72.375,72.44,10600000.0
2006-04-11 08:08:00,72.456,72.456,72.446,72.451,17600000.0
2006-04-11 08:09:00,72.453,72.453,72.419,72.419,12200000.0
2006-04-11 08:10:00,72.404,72.422,72.395,72.395,12800000.0
2006-04-11 08:11:00,72.401,72.401,72.383,72.39,11200000.0
2006-04-11 08:12:00,72.383,72.409,72.383,72.398,16000000.0
2006-04-11 08:13:00,72.414,72.415,72.385,72.385,11200000.0
2006-04-11 08:14:00,72.364,72.364,72.348,72.348,12800000.0
2006-04-11 08:15:00,72.316,72.316,72.279,72.29,16000000.0
2006-04-11 08:16:00,72.266,72.266,72.193,72.199,11200000.0
2006-04-11 08:17:00,72.198,72.211,72.198,72.211,12800000.0
2006-04-11 08:18:00,72.21,72.22,72.207,72.214,12800000.0
2006-04-11 08:19:00,72.24,72.284,72.24,72.284,14400000.0
2006-04-11 08:20:00,72.3,72.308,72.293,72.296,16000000.0
2006-04-11 08:21:00,72.3,72.3,72.253,72.253,17600000.0
2006-04-11 08:22:00,72.252,72.269,72.252,72.269,11200000.0
2006-04-11 08:23:00,72.288,72.288,72.282,72.283,11200000.0
2006-04-11 08:24:00,72.282,72.29,72.282,72.29,9600000.0
2006-04-11 08:25:00,72.304,72.32,72.304,72.313,12800000.0
2006-04-11 08:26:00,72.325,72.329,72.236,72.329,8000000.0
2006-04-11 08:27:00,72.287,72.306,72.278,72.278,12800000.0
2006-04-11 08:28:00,72.287,72.287,72.258,72.258,11200000.0
2006-04-11 08:29:00,72.251,72.273,72.251,72.273,14400000.0
2006-04-11 08:30:00,72.281,72.297,72.281,72.281,11200000.0
2006-04-11 08:31:00,72.273,72.278,72.261,72.261,12800000.0
2006-04-11 08:32:00,72.24,72.24,72.225,72.226,11200000.0
2006-04-11 08:33:00,72.218,72.24,72.214,72.234,11200000.0
2006-04-11 08:34:00,72.238,72.244,72.235,72.243,9600000.0
2006-04-11 08:35:00,72.256,72.282,72.256,72.279,17600000.0
2006-04-11 08:36:00,72.282,72.29,72.278,72.288,17000000.0
2006-04-11 08:37:00,72.277,72.277,72.258,72.262,11200000.0
2006-04-11 08:38:00,72.259,72.278,72.259,72.278,11200000.0
2006-04-11 08:39:00,72.281,72.307,72.281,72.307,16000000.0
2006-04-11 08:40:00,72.294,72.294,72.282,72.282,16000000.0
2006-04-11 08:41:00,72.295,72.301,72.294,72.295,17600000.0
2006-04-11 08:42:00,72.315,72.333,72.315,72.331,12800000.0
2006-04-11 08:43:00,72.317,72.332,72.304,72.332,12800000.0
2006-04-11 08:44:00,72.329,72.329,72.312,72.314,12800000.0
2006-04-11 08:45:00,72.311,72.327,72.311,72.324,15400000.0
2006-04-11 08:46:00,72.307,72.317,72.307,72.313,11200000.0
2006-04-11 08:47:00,72.305,72.309,72.295,72.297,11200000.0
2006-04-11 08:48:00,72.301,72.307,72.291,72.291,12800000.0
2006-04-11 08:49:00,72.295,72.297,72.288,72.288,17600000.0
2006-04-11 08:50:00,72.286,72.286,72.266,72.266,12800000.0
2006-04-11 08:51:00,72.275,72.312,72.275,72.312,17600000.0
2006-04-11 08:52:00,72.304,72.304,72.272,72.276,11200000.0
2006-04-11 08:53:00,72.287,72.291,72.282,72.285,16000000.0
2006-04-11 08:54:00,72.281,72.301,72.281,72.289,16000000.0
2006-04-11 08:55:00,72.302,72.302,72.273,72.273,16000000.0
2006-04-11 08:56:00,72.284,72.284,72.275,72.275,11200000.0
2006-04-11 08:57:00,72.268,72.281,72.268,72.274,11200000.0
2006-04-11 08:58:00,72.272,72.28,72.272,72.28,10000000.0
2006-04-11 08:59:00,72.289,72.291,72.28,72.284,12800000.0
2006-04-11 09:00:00,72.288,72.293,72.284,72.293,17600000.0
2006-04-11 09:01:00,72.296,72.298,72.289,72.294,11200000.0
2006-04-11 09:03:00,72.313,72.318,72.3,72.312,15400000.0
2006-04-11 09:04:00,72.309,72.312,72.3,72.3,11200000.0
2006-04-11 09:05:00,72.287,72.309,72.287,72.309,11200000.0
2006-04-11 09:06:00,72.306,72.311,72.295,72.306,12800000.0
2006-04-11 09:07:00,72.318,72.318,72.307,72.307,12800000.0
2006-04-11 09:08:00,72.307,72.313,72.304,72.308,12800000.0
2006-04-11 09:09:00,72.293,72.299,72.28,72.299,17000000.0
2006-04-11 09:10:00,72.297,72.299,72.292,72.293,12800000.0
2006-04-11 09:11:00,72.29,72.29,72.279,72.286,12800000.0
2006-04-11 09:13:00,72.295,72.3,72.289,72.289,11200000.0
2006-04-11 09:14:00,72.273,72.273,72.258,72.258,11200000.0
2006-04-11 09:15:00,72.243,72.243,72.229,72.234,11200000.0
2006-04-11 09:16:00,72.261,72.265,72.245,72.245,12800000.0
2006-04-11 09:18:00,72.244,72.253,72.244,72.253,14400000.0
2006-04-11 09:19:00,72.243,72.256,72.243,72.254,12800000.0
2006-04-11 09:20:00,72.264,72.264,72.256,72.257,16000000.0
2006-04-11 09:21:00,72.275,72.286,72.271,72.286,11200000.0
2006-04-11 09:22:00,72.292,72.3,72.289,72.3,17600000.0
2006-04-11 09:23:00,72.308,72.313,72.305,72.313,12800000.0
2006-04-11 09:24:00,72.216,72.31,72.216,72.306,11200000.0
2006-04-11 09:25:00,72.307,72.31,72.299,72.301,12800000.0
2006-04-11 09:26:00,72.303,72.333,72.303,72.333,10600000.0
2006-04-11 09:27:00,72.333,72.338,72.333,72.336,11200000.0
2006-04-11 09:28:00,72.331,72.367,72.331,72.367,12800000.0
2006-04-11 09:29:00,72.396,72.398,72.364,72.364,11200000.0
2006-04-11 09:30:00,72.355,72.355,72.337,72.337,12800000.0
2006-04-11 09:31:00,72.328,72.338,72.328,72.338,12800000.0
2006-04-11 09:32:00,72.331,72.335,72.313,72.316,14400000.0
2006-04-11 09:33:00,72.33,72.339,72.328,72.339,12800000.0
2006-04-11 09:35:00,72.338,72.338,72.322,72.322,12800000.0
2006-04-11 09:36:00,72.306,72.315,72.306,72.314,9000000.0
2006-04-11 09:37:00,72.319,72.331,72.26,72.327,16000000.0
2006-04-11 09:39:00,72.33,72.33,72.314,72.325,12800000.0
2006-04-11 09:40:00,72.343,72.349,72.332,72.349,14400000.0
2006-04-11 09:41:00,72.342,72.346,72.342,72.346,11200000.0
2006-04-11 09:42:00,72.317,72.325,72.317,72.32,16000000.0
2006-04-11 09:43:00,72.319,72.319,72.289,72.289,12800000.0
2006-04-11 09:44:00,72.284,72.285,72.269,72.269,12800000.0
2006-04-11 09:45:00,72.276,72.278,72.27,72.275,12800000.0
2006-04-11 09:46:00,72.275,72.281,72.267,72.281,11200000.0
2006-04-11 09:47:00,72.291,72.335,72.291,72.335,12800000.0
2006-04-11 09:48:00,72.337,72.337,72.324,72.327,11200000.0
2006-04-11 09:49:00,72.33,72.345,72.326,72.335,13200000.0
2006-04-11 09:50:00,72.331,72.331,72.321,72.324,16000000.0
2006-04-11 09:51:00,72.322,72.331,72.321,72.323,16000000.0
2006-04-11 09:52:00,72.293,72.297,72.288,72.293,14400000.0
2006-04-11 09:53:00,72.28,72.29,72.272,72.272,13200000.0
2006-04-11 09:54:00,72.258,72.269,72.251,72.251,18000000.0
2006-04-11 09:55:00,72.25,72.257,72.24,72.24,11200000.0
2006-04-11 09:56:00,72.243,72.243,72.235,72.236,14400000.0
2006-04-11 09:57:00,72.241,72.244,72.238,72.242,17600000.0
2006-04-11 09:59:00,72.242,72.246,72.23,72.23,17600000.0
2006-04-11 10:00:00,72.232,72.235,72.223,72.234,11200000.0
2006-04-11 10:01:00,72.227,72.242,72.227,72.232,12200000.0
2006-04-11 10:02:00,72.237,72.245,72.237,72.241,16000000.0
2006-04-11 10:03:00,72.237,72.244,72.226,72.236,11200000.0
2006-04-11 10:05:00,72.236,72.249,72.234,72.234,14400000.0
2006-04-11 10:06:00,72.241,72.249,72.24,72.249,16000000.0
2006-04-11 10:07:00,72.243,72.25,72.232,72.25,12800000.0
2006-04-11 10:08:00,72.28,72.303,72.28,72.303,11200000.0
2006-04-11 10:09:00,72.313,72.313,72.296,72.297,12800000.0
2006-04-11 10:10:00,72.286,72.287,72.279,72.287,17600000.0
2006-04-11 10:11:00,72.284,72.291,72.283,72.291,11200000.0
2006-04-11 10:12:00,72.309,72.309,72.28,72.289,12800000.0
2006-04-11 10:14:00,72.3,72.309,72.299,72.309,11200000.0
2006-04-11 10:15:00,72.308,72.319,72.308,72.319,12800000.0
2006-04-11 10:16:00,72.318,72.318,72.308,72.308,13200000.0
2006-04-11 10:17:00,72.303,72.317,72.303,72.311,11200000.0
2006-04-11 10:18:00,72.32,72.33,72.311,72.322,11600000.0
2006-04-11 10:19:00,72.321,72.326,72.321,72.326,11200000.0
2006-04-11 10:20:00,72.33,72.335,72.32,72.32,17600000.0
2006-04-11 10:21:00,72.311,72.335,72.311,72.324,16000000.0
2006-04-11 10:22:00,72.322,72.328,72.317,72.322,11200000.0
2006-04-11 10:23:00,72.341,72.341,72.327,72.341,11200000.0
2006-04-11 10:24:00,72.339,72.347,72.339,72.346,12800000.0
2006-04-11 10:25:00,72.346,72.346,72.327,72.346,11200000.0
2006-04-11 10:27:00,72.345,72.351,72.343,72.351,11200000.0
2006-04-11 10:28:00,72.347,72.348,72.336,72.348,12800000.0
2006-04-11 10:29:00,72.346,72.347,72.336,72.336,11200000.0
2006-04-11 10:30:00,72.351,72.357,72.347,72.352,12200000.0
2006-04-11 10:31:00,72.353,72.358,72.344,72.344,12800000.0
2006-04-11 10:32:00,72.33,72.342,72.33,72.336,17600000.0
2006-04-11 10:34:00,72.343,72.35,72.339,72.34,11200000.0
2006-04-11 10:35:00,72.348,72.356,72.346,72.356,11200000.0
2006-04-11 10:36:00,72.348,72.353,72.348,72.353,11200000.0
2006-04-11 10:37:00,72.357,72.374,72.272,72.368,11200000.0
2006-04-11 10:38:00,72.363,72.363,72.346,72.362,12800000.0
2006-04-11 10:39:00,72.363,72.369,72.359,72.362,11200000.0
2006-04-11 10:40:00,72.357,72.357,72.345,72.345,16000000.0
2006-04-11 10:41:00,72.353,72.368,72.353,72.355,12800000.0
2006-04-11 10:42:00,72.35,72.356,72.34,72.356,11200000.0
2006-04-11 10:44:00,72.357,72.362,72.356,72.357,12800000.0
2006-04-11 10:47:00,72.344,72.351,72.324,72.351,12800000.0
2006-04-11 10:48:00,72.341,72.349,72.337,72.349,12800000.0
2006-04-11 10:49:00,72.343,72.351,72.343,72.347,11200000.0
2006-04-11 10:50:00,72.345,72.349,72.325,72.325,16000000.0
2006-04-11 10:51:00,72.323,72.341,72.323,72.341,17600000.0
2006-04-11 10:52:00,72.342,72.342,72.326,72.335,11200000.0
2006-04-11 10:53:00,72.344,72.351,72.33,72.334,11200000.0
2006-04-11 10:54:00,72.342,72.345,72.332,72.345,17600000.0
2006-04-11 10:55:00,72.344,72.346,72.326,72.334,11200000.0
2006-04-11 10:56:00,72.344,72.353,72.344,72.349,17600000.0
2006-04-11 10:57:00,72.348,72.356,72.348,72.353,16000000.0
2006-04-11 10:58:00,72.361,72.368,72.271,72.368,12800000.0
2006-04-11 10:59:00,72.37,72.37,72.353,72.353,11200000.0
2006-04-11 11:00:00,72.352,72.355,72.336,72.355,12800000.0
2006-04-11 11:01:00,72.346,72.346,72.319,72.319,12800000.0
2006-04-11 11:02:00,72.333,72.341,72.329,72.329,15400000.0
2006-04-11 11:04:00,72.318,72.324,72.316,72.316,14400000.0
2006-04-11 11:05:00,72.322,72.328,72.312,72.326,17000000.0
2006-04-11 11:06:00,72.326,72.328,72.315,72.328,17000000.0
2006-04-11 11:07:00,72.329,72.342,72.317,72.342,17600000.0
2006-04-11 11:08:00,72.288,72.354,72.288,72.325,11200000.0
2006-04-11 11:09:00,72.342,72.359,72.34,72.359,17600000.0
2006-04-11 11:10:00,72.369,72.408,72.369,72.405,12800000.0
2006-04-11 11:11:00,72.404,72.404,72.378,72.382,11200000.0
2006-04-11 11:12:00,72.38,72.39,72.371,72.371,17000000.0
2006-04-11 11:13:00,72.375,72.375,72.345,72.355,14400000.0
2006-04-11 11:14:00,72.377,72.385,72.377,72.381,11200000.0
2006-04-11 11:16:00,72.372,72.379,72.372,72.379,12800000.0
2006-04-11 11:17:00,72.38,72.38,72.365,72.375,11200000.0
2006-04-11 11:18:00,72.373,72.373,72.365,72.368,12800000.0
2006-04-11 11:20:00,72.36,72.36,72.351,72.353,12800000.0
2006-04-11 11:21:00,72.342,72.343,72.333,72.343,13800000.0
2006-04-11 11:22:00,72.347,72.353,72.339,72.343,12800000.0
2006-04-11 11:23:00,72.349,72.349,72.34,72.341,11200000.0
2006-04-11 11:24:00,72.355,72.355,72.341,72.349,12800000.0
2006-04-11 11:25:00,72.342,72.35,72.325,72.349,17600000.0
2006-04-11 11:26:00,72.353,72.353,72.346,72.348,14400000.0
2006-04-11 11:27:00,72.345,72.363,72.336,72.363,11200000.0
2006-04-11 11:28:00,72.366,72.373,72.366,72.373,14400000.0
2006-04-11 11:29:00,72.37,72.37,72.363,72.363,14400000.0
2006-04-11 11:31:00,72.366,72.366,72.347,72.35,11200000.0
2006-04-11 11:32:00,72.342,72.343,72.328,72.339,17600000.0
2006-04-11 11:33:00,72.341,72.345,72.336,72.336,12200000.0
2006-04-11 11:34:00,72.339,72.341,72.327,72.327,12800000.0
2006-04-11 11:35:00,72.334,72.338,72.331,72.331,10600000.0
2006-04-11 11:36:00,72.343,72.357,72.343,72.357,12800000.0
2006-04-11 11:37:00,72.354,72.354,72.343,72.343,11200000.0
2006-04-11 11:38:00,72.352,72.36,72.352,72.353,11200000.0
2006-04-11 11:39:00,72.358,72.361,72.347,72.355,11200000.0
2006-04-11 11:40:00,72.347,72.352,72.345,72.352,11200000.0
2006-04-11 11:41:00,72.361,72.361,72.351,72.351,16000000.0
2006-04-11 11:42:00,72.361,72.37,72.352,72.37,17600000.0
2006-04-11 11:43:00,72.383,72.392,72.376,72.386,11200000.0
2006-04-11 11:44:00,72.392,72.4,72.39,72.392,11200000.0
2006-04-11 11:45:00,72.39,72.396,72.39,72.39,14400000.0
2006-04-11 11:50:00,72.386,72.396,72.378,72.396,12800000.0
2006-04-11 11:51:00,72.398,72.414,72.398,72.411,11200000.0
2006-04-11 11:52:00,72.416,72.43,72.416,72.43,11200000.0
2006-04-11 11:53:00,72.407,72.409,72.393,72.408,16000000.0
2006-04-11 11:54:00,72.409,72.42,72.406,72.42,14400000.0
2006-04-11 11:55:00,72.417,72.417,72.349,72.409,11200000.0
2006-04-11 11:56:00,72.4,72.408,72.398,72.403,12800000.0
2006-04-11 11:57:00,72.41,72.423,72.408,72.411,12800000.0
2006-04-11 11:58:00,72.409,72.409,72.4,72.4,11200000.0
2006-04-11 11:59:00,72.406,72.409,72.388,72.388,11200000.0
2006-04-11 12:00:00,72.383,72.389,72.383,72.384,11200000.0
2006-04-11 12:01:00,72.386,72.386,72.366,72.369,11200000.0
2006-04-11 12:02:00,72.373,72.394,72.373,72.394,14400000.0
2006-04-11 12:03:00,72.411,72.419,72.407,72.408,11600000.0
2006-04-11 12:04:00,72.399,72.399,72.388,72.397,17600000.0
2006-04-11 12:05:00,72.395,72.426,72.395,72.426,17600000.0
2006-04-11 12:06:00,72.432,72.432,72.409,72.409,12800000.0
2006-04-11 12:07:00,72.424,72.431,72.422,72.422,11200000.0
2006-04-11 12:08:00,72.412,72.412,72.402,72.412,11200000.0
2006-04-11 12:09:00,72.414,72.439,72.414,72.436,14800000.0
2006-04-11 12:10:00,72.433,72.433,72.411,72.411,11200000.0
2006-04-11 12:11:00,72.413,72.417,72.408,72.408,12800000.0
2006-04-11 12:12:00,72.418,72.421,72.404,72.405,11200000.0
2006-04-11 12:13:00,72.391,72.401,72.387,72.389,11200000.0
2006-04-11 12:14:00,72.393,72.393,72.385,72.392,12800000.0
2006-04-11 12:15:00,72.397,72.397,72.39,72.396,12800000.0
2006-04-11 12:16:00,72.381,72.402,72.381,72.391,12800000.0
2006-04-11 12:17:00,72.393,72.416,72.341,72.379,17600000.0
2006-04-11 12:18:00,72.359,72.368,72.353,72.36,16000000.0
2006-04-11 12:20:00,72.349,72.349,72.328,72.33,14400000.0
2006-04-11 12:21:00,72.331,72.345,72.331,72.345,11200000.0
2006-04-11 12:22:00,72.343,72.35,72.34,72.34,16000000.0
2006-04-11 12:24:00,72.324,72.325,72.316,72.318,12800000.0
2006-04-11 12:25:00,72.333,72.353,72.333,72.353,11200000.0
2006-04-11 12:26:00,72.346,72.351,72.346,72.347,11200000.0
2006-04-11 12:27:00,72.344,72.344,72.322,72.323,11200000.0
2006-04-11 12:28:00,72.348,72.36,72.343,72.356,12800000.0
2006-04-11 12:29:00,72.345,72.347,72.335,72.341,17000000.0
2006-04-11 12:30:00,72.317,72.317,72.296,72.298,17600000.0
2006-04-11 12:31:00,72.286,72.29,72.278,72.289,12800000.0
2006-04-11 12:32:00,72.272,72.28,72.262,72.264,12800000.0
2006-04-11 12:34:00,72.266,72.288,72.266,72.288,12800000.0
2006-04-11 12:36:00,72.276,72.28,72.273,72.278,11200000.0
2006-04-11 12:37:00,72.262,72.266,72.252,72.259,11200000.0
2006-04-11 12:38:00,72.282,72.283,72.19,72.282,17600000.0
2006-04-11 12:39:00,72.28,72.294,72.278,72.294,16000000.0
2006-04-11 12:40:00,72.295,72.295,72.27,72.285,16000000.0
2006-04-11 12:41:00,72.293,72.299,72.289,72.289,12800000.0
2006-04-11 12:42:00,72.298,72.308,72.298,72.304,14400000.0
2006-04-11 12:43:00,72.308,72.309,72.301,72.309,12800000.0
2006-04-11 12:44:00,72.297,72.312,72.292,72.301,17600000.0
2006-04-11 12:45:00,72.295,72.295,72.277,72.279,16000000.0
2006-04-11 12:46:00,72.27,72.27,72.262,72.267,12800000.0
2006-04-11 12:47:00,72.269,72.277,72.257,72.277,12800000.0
2006-04-11 12:48:00,72.289,72.306,72.286,72.306,12800000.0
2006-04-11 12:49:00,72.309,72.309,72.288,72.288,16000000.0
2006-04-11 12:50:00,72.272,72.278,72.268,72.277,14400000.0
2006-04-11 12:53:00,72.272,72.28,72.267,72.279,11200000.0
2006-04-11 12:54:00,72.269,72.269,72.252,72.252,12800000.0
2006-04-11 12:55:00,72.259,72.271,72.259,72.266,16000000.0
2006-04-11 12:56:00,72.265,72.265,72.254,72.254,11200000.0
2006-04-11 12:57:00,72.246,72.262,72.246,72.26,11200000.0
2006-04-11 12:58:00,72.26,72.286,72.26,72.284,17600000.0
2006-04-11 12:59:00,72.289,72.309,72.289,72.3,16000000.0
2006-04-11 13:00:00,72.282,72.291,72.276,72.291,12800000.0
2006-04-11 13:01:00,72.288,72.29,72.281,72.282,14400000.0
2006-04-11 13:02:00,72.281,72.291,72.281,72.286,12800000.0
2006-04-11 13:04:00,72.276,72.279,72.271,72.271,11200000.0
2006-04-11 13:05:00,72.277,72.282,72.269,72.275,12800000.0
2006-04-11 13:06:00,72.279,72.294,72.278,72.289,12800000.0
2006-04-11 13:07:00,72.298,72.298,72.287,72.287,14400000.0
2006-04-11 13:08:00,72.286,72.287,72.28,72.28,17600000.0
2006-04-11 13:09:00,72.282,72.286,72.274,72.286,12800000.0
2006-04-11 13:11:00,72.283,72.286,72.275,72.279,11200000.0
2006-04-11 13:12:00,72.278,72.279,72.271,72.278,12800000.0
2006-04-11 13:14:00,72.287,72.287,72.272,72.272,12800000.0
2006-04-11 13:15:00,72.286,72.286,72.268,72.274,12800000.0
2006-04-11 13:17:00,72.287,72.316,72.287,72.316,12800000.0
2006-04-11 13:18:00,72.3,72.316,72.293,72.316,11200000.0
2006-04-11 13:19:00,72.315,72.318,72.311,72.311,16000000.0
2006-04-11 13:20:00,72.317,72.321,72.309,72.319,9600000.0
2006-04-11 13:21:00,72.32,72.322,72.309,72.317,11200000.0
2006-04-11 13:22:00,72.308,72.321,72.308,72.32,14400000.0
2006-04-11 13:23:00,72.317,72.317,72.306,72.311,12800000.0
2006-04-11 13:24:00,72.325,72.329,72.27,72.329,8000000.0
2006-04-11 13:25:00,72.329,72.335,72.328,72.329,17600000.0
2006-04-11 13:26:00,72.339,72.339,72.324,72.331,17600000.0
2006-04-11 13:27:00,72.331,72.356,72.328,72.356,12800000.0
2006-04-11 13:28:00,72.355,72.371,72.266,72.371,16000000.0
2006-04-11 13:29:00,72.371,72.371,72.354,72.354,11200000.0
2006-04-11 13:30:00,72.35,72.355,72.349,72.352,12800000.0
2006-04-11 13:31:00,72.35,72.366,72.35,72.366,11200000.0
2006-04-11 13:32:00,72.372,72.391,72.372,72.391,11200000.0
2006-04-11 13:33:00,72.399,72.401,72.391,72.391,19200000.0
2006-04-11 13:34:00,72.392,72.392,72.383,72.386,14800000.0
2006-04-11 13:35:00,72.389,72.4,72.389,72.399,37200000.0
2006-04-11 13:36:00,72.392,72.393,72.39,72.39,17600000.0
2006-04-11 13:37:00,72.387,72.393,72.386,72.386,14400000.0
2006-04-11 13:38:00,72.385,72.402,72.384,72.393,33600000.0
2006-04-11 13:39:00,72.403,72.409,72.402,72.405,14400000.0
2006-04-11 13:40:00,72.4,72.4,72.394,72.394,40000000.0
2006-04-11 13:41:00,72.394,72.394,72.376,72.376,16000000.0
2006-04-11 13:42:00,72.359,72.359,72.334,72.334,11200000.0
2006-04-11 13:43:00,72.334,72.357,72.334,72.357,27200000.0
2006-04-11 13:44:00,72.369,72.382,72.368,72.368,33600000.0
2006-04-11 13:45:00,72.366,72.38,72.366,72.375,20800000.0
2006-04-11 13:46:00,72.382,72.382,72.371,72.374,24000000.0
2006-04-11 13:47:00,72.367,72.368,72.35,72.35,12800000.0
2006-04-11 13:48:00,72.34,72.36,72.34,72.356,12800000.0
2006-04-11 13:49:00,72.365,72.392,72.365,72.392,17600000.0
2006-04-11 13:50:00,72.418,72.436,72.418,72.426,11200000.0
2006-04-11 13:51:00,72.412,72.412,72.388,72.388,24000000.0
2006-04-11 13:52:00,72.415,72.428,72.404,72.404,12800000.0
2006-04-11 13:53:00,72.41,72.421,72.41,72.42,17600000.0
2006-04-11 13:55:00,72.413,72.413,72.401,72.402,13800000.0
2006-04-11 13:56:00,72.404,72.406,72.392,72.392,14400000.0
2006-04-11 13:57:00,72.392,72.392,72.384,72.388,28800000.0
2006-04-11 13:58:00,72.383,72.383,72.375,72.375,14400000.0
2006-04-11 13:59:00,72.373,72.373,72.361,72.362,32000000.0
2006-04-11 14:00:00,72.336,72.356,72.336,72.349,48000000.0
2006-04-11 14:01:00,72.354,72.354,72.346,72.349,32000000.0
2006-04-11 14:02:00,72.346,72.346,72.328,72.328,14400000.0
2006-04-11 14:03:00,72.328,72.333,72.328,72.332,14400000.0
2006-04-11 14:04:00,72.329,72.334,72.328,72.328,10000000.0
2006-04-11 14:05:00,72.325,72.326,72.317,72.317,23400000.0
2006-04-11 14:06:00,72.303,72.306,72.295,72.306,36800000.0
2006-04-11 14:07:00,72.303,72.315,72.301,72.315,40000000.0
2006-04-11 14:08:00,72.323,72.329,72.323,72.325,16000000.0
2006-04-11 14:09:00,72.331,72.336,72.325,72.336,33600000.0
2006-04-11 14:10:00,72.334,72.338,72.317,72.324,33600000.0
2006-04-11 14:11:00,72.31,72.32,72.31,72.317,14400000.0
2006-04-11 14:12:00,72.311,72.328,72.309,72.313,27200000.0
2006-04-11 14:13:00,72.329,72.329,72.32,72.329,14400000.0
2006-04-11 14:14:00,72.343,72.358,72.341,72.358,12200000.0
2006-04-11 14:15:00,72.353,72.353,72.336,72.339,28800000.0
2006-04-11 14:16:00,72.349,72.36,72.347,72.358,25600000.0
2006-04-11 14:17:00,72.352,72.36,72.348,72.352,12800000.0
2006-04-11 14:18:00,72.359,72.359,72.355,72.355,16000000.0
2006-04-11 14:19:00,72.371,72.406,72.371,72.397,12200000.0
2006-04-11 14:20:00,72.384,72.384,72.37,72.379,25600000.0
2006-04-11 14:21:00,72.389,72.389,72.375,72.375,28800000.0
2006-04-11 14:22:00,72.38,72.396,72.38,72.39,11200000.0
2006-04-11 14:23:00,72.393,72.393,72.379,72.391,48000000.0
2006-04-11 14:24:00,72.403,72.403,72.391,72.395,12800000.0
2006-04-11 14:25:00,72.388,72.407,72.388,72.4,12800000.0
2006-04-11 14:26:00,72.402,72.422,72.402,72.417,12800000.0
2006-04-11 14:27:00,72.417,72.423,72.413,72.422,17600000.0
2006-04-11 14:28:00,72.429,72.431,72.416,72.424,11200000.0
2006-04-11 14:29:00,72.43,72.439,72.428,72.437,36200000.0
2006-04-11 14:30:00,72.443,72.456,72.443,72.443,22400000.0
2006-04-11 14:31:00,72.439,72.442,72.436,72.436,21200000.0
2006-04-11 14:32:00,72.44,72.445,72.433,72.445,8000000.0
2006-04-11 14:33:00,72.444,72.457,72.444,72.45,24000000.0
2006-04-11 14:34:00,72.45,72.452,72.434,72.452,12800000.0
2006-04-11 14:35:00,72.486,72.486,72.441,72.441,14400000.0
2006-04-11 14:36:00,72.431,72.431,72.419,72.419,11200000.0
2006-04-11 14:37:00,72.412,72.412,72.404,72.411,11600000.0
2006-04-11 14:38:00,72.406,72.41,72.393,72.394,56000000.0
2006-04-11 14:39:00,72.401,72.401,72.388,72.4,12800000.0
2006-04-11 14:40:00,72.389,72.4,72.38,72.395,14400000.0
2006-04-11 14:41:00,72.389,72.398,72.384,72.391,56200000.0
2006-04-11 14:42:00,72.386,72.392,72.377,72.377,12800000.0
2006-04-11 14:43:00,72.368,72.375,72.368,72.368,25600000.0
2006-04-11 14:44:00,72.373,72.396,72.373,72.395,12800000.0
2006-04-11 14:46:00,72.404,72.404,72.395,72.402,11200000.0
2006-04-11 14:47:00,72.396,72.396,72.37,72.37,16000000.0
2006-04-11 14:48:00,72.381,72.389,72.381,72.389,18600000.0
2006-04-11 14:49:00,72.383,72.384,72.373,72.384,32000000.0
2006-04-11 14:50:00,72.389,72.432,72.389,72.432,28800000.0
2006-04-11 14:51:00,72.446,72.468,72.443,72.468,32000000.0
2006-04-11 14:52:00,72.467,72.481,72.467,72.479,12800000.0
2006-04-11 14:53:00,72.484,72.484,72.465,72.465,17600000.0
2006-04-11 14:54:00,72.456,72.474,72.456,72.474,12800000.0
2006-04-11 14:55:00,72.466,72.466,72.456,72.463,16000000.0
2006-04-11 14:56:00,72.452,72.461,72.451,72.451,12800000.0
2006-04-11 14:57:00,72.461,72.466,72.451,72.451,12800000.0
2006-04-11 14:58:00,72.455,72.455,72.442,72.455,17600000.0
2006-04-11 14:59:00,72.455,72.463,72.453,72.456,16000000.0
2006-04-11 15:00:00,72.459,72.466,72.459,72.463,14400000.0
2006-04-11 15:01:00,72.451,72.463,72.451,72.46,12800000.0
2006-04-11 15:02:00,72.474,72.49,72.474,72.483,27200000.0
2006-04-11 15:03:00,72.478,72.478,72.468,72.468,12800000.0
2006-04-11 15:04:00,72.464,72.464,72.454,72.454,11600000.0
2006-04-11 15:05:00,72.436,72.442,72.434,72.441,11200000.0
2006-04-11 15:06:00,72.426,72.426,72.393,72.393,11200000.0
2006-04-11 15:07:00,72.407,72.412,72.403,72.412,25600000.0
2006-04-11 15:08:00,72.418,72.418,72.405,72.41,9600000.0
2006-04-11 15:09:00,72.404,72.41,72.394,72.394,16000000.0
2006-04-11 15:10:00,72.397,72.416,72.397,72.416,12800000.0
2006-04-11 15:11:00,72.417,72.417,72.408,72.408,32000000.0
2006-04-11 15:12:00,72.407,72.413,72.4,72.413,12800000.0
2006-04-11 15:13:00,72.412,72.412,72.404,72.404,44200000.0
2006-04-11 15:14:00,72.408,72.408,72.399,72.4,35200000.0
2006-04-11 15:15:00,72.403,72.408,72.401,72.401,22400000.0
2006-04-11 15:16:00,72.402,72.438,72.402,72.413,36800000.0
2006-04-11 15:17:00,72.416,72.416,72.395,72.395,22400000.0
2006-04-11 15:18:00,72.395,72.413,72.395,72.413,22400000.0
2006-04-11 15:19:00,72.397,72.404,72.397,72.404,16000000.0
2006-04-11 15:20:00,72.407,72.409,72.392,72.409,24000000.0
2006-04-11 15:21:00,72.416,72.429,72.416,72.429,14400000.0
2006-04-11 15:22:00,72.426,72.429,72.419,72.429,12800000.0
2006-04-11 15:23:00,72.427,72.427,72.412,72.412,48000000.0
2006-04-11 15:24:00,72.409,72.412,72.397,72.397,25600000.0
2006-04-11 15:25:00,72.383,72.401,72.383,72.383,27200000.0
2006-04-11 15:26:00,72.4,72.4,72.376,72.376,40000000.0
2006-04-11 15:27:00,72.35,72.35,72.347,72.35,28800000.0
2006-04-11 15:28:00,72.346,72.363,72.346,72.353,69800000.0
2006-04-11 15:29:00,72.354,72.354,72.257,72.341,46400000.0
2006-04-11 15:30:00,72.25,72.336,72.234,72.234,115200000.0
2006-04-11 15:31:00,72.339,72.35,72.339,72.347,60800000.0
2006-04-11 15:32:00,72.357,72.369,72.35,72.35,30400000.0
2006-04-11 15:33:00,72.326,72.329,72.312,72.312,30400000.0
2006-04-11 15:34:00,72.308,72.337,72.308,72.332,22400000.0
2006-04-11 15:35:00,72.345,72.352,72.331,72.352,33600000.0
2006-04-11 15:36:00,72.361,72.371,72.361,72.361,32000000.0
2006-04-11 15:37:00,72.357,72.357,72.349,72.357,30400000.0
2006-04-11 15:39:00,72.36,72.36,72.332,72.346,36800000.0
2006-04-11 15:40:00,72.342,72.349,72.329,72.332,35200000.0
2006-04-11 15:41:00,72.33,72.33,72.312,72.314,25000000.0
2006-04-11 15:42:00,72.305,72.314,72.301,72.314,43200000.0
2006-04-11 15:43:00,72.323,72.323,72.309,72.313,27200000.0
2006-04-11 15:44:00,72.297,72.313,72.293,72.293,12800000.0
2006-04-11 15:45:00,72.283,72.284,72.263,72.275,16000000.0
2006-04-11 15:46:00,72.277,72.285,72.277,72.285,14400000.0
2006-04-11 15:47:00,72.284,72.295,72.284,72.293,30800000.0
2006-04-11 15:48:00,72.294,72.303,72.276,72.286,27200000.0
2006-04-11 15:49:00,72.285,72.285,72.267,72.275,11200000.0
2006-04-11 15:50:00,72.273,72.273,72.253,72.255,11200000.0
2006-04-11 15:51:00,72.253,72.275,72.253,72.275,12800000.0
2006-04-11 15:52:00,72.282,72.284,72.278,72.283,20800000.0
2006-04-11 15:53:00,72.279,72.279,72.255,72.268,24000000.0
2006-04-11 15:54:00,72.253,72.253,72.234,72.234,28800000.0
2006-04-11 15:55:00,72.227,72.233,72.223,72.231,24000000.0
2006-04-11 15:56:00,72.236,72.243,72.228,72.228,51200000.0
2006-04-11 15:57:00,72.234,72.248,72.234,72.247,12800000.0
2006-04-11 15:58:00,72.269,72.272,72.259,72.265,18600000.0
2006-04-11 15:59:00,72.251,72.289,72.251,72.289,36800000.0
2006-04-11 16:00:00,72.299,72.299,72.252,72.252,50600000.0
2006-04-11 16:01:00,72.252,72.26,72.252,72.26,42000000.0
2006-04-11 16:02:00,72.244,72.263,72.244,72.262,11200000.0
2006-04-11 16:03:00,72.245,72.258,72.245,72.258,63400000.0
2006-04-11 16:04:00,72.259,72.27,72.259,72.263,44200000.0
2006-04-11 16:05:00,72.275,72.3,72.268,72.276,47400000.0
2006-04-11 16:06:00,72.272,72.28,72.264,72.274,35200000.0
2006-04-11 16:07:00,72.273,72.28,72.263,72.28,32000000.0
2006-04-11 16:08:00,72.286,72.298,72.285,72.29,44800000.0
2006-04-11 16:09:00,72.292,72.296,72.287,72.291,44800000.0
2006-04-11 16:10:00,72.298,72.3,72.29,72.29,41600000.0
2006-04-11 16:11:00,72.283,72.298,72.281,72.295,14400000.0
2006-04-11 16:12:00,72.311,72.319,72.311,72.313,55400000.0
2006-04-11 16:13:00,72.32,72.329,72.314,72.329,11200000.0
2006-04-11 16:14:00,72.343,72.343,72.336,72.341,49600000.0
2006-04-11 16:15:00,72.335,72.337,72.322,72.324,59200000.0
2006-04-11 16:16:00,72.304,72.32,72.303,72.32,17600000.0
2006-04-11 16:17:00,72.324,72.338,72.322,72.338,38400000.0
2006-04-11 16:18:00,72.325,72.336,72.325,72.335,11200000.0
2006-04-11 16:19:00,72.334,72.334,72.326,72.327,22400000.0
2006-04-11 16:20:00,72.323,72.33,72.323,72.33,11200000.0
2006-04-11 16:21:00,72.338,72.357,72.338,72.357,27200000.0
2006-04-11 16:22:00,72.348,72.348,72.328,72.337,41600000.0
2006-04-11 16:23:00,72.331,72.342,72.329,72.333,42600000.0
2006-04-11 16:24:00,72.334,72.334,72.318,72.318,17600000.0
2006-04-11 16:25:00,72.311,72.338,72.311,72.338,33600000.0
2006-04-11 16:26:00,72.342,72.355,72.342,72.355,17600000.0
2006-04-11 16:27:00,72.357,72.358,72.344,72.344,35200000.0
2006-04-11 16:28:00,72.337,72.344,72.328,72.343,27200000.0
2006-04-11 16:29:00,72.335,72.335,72.325,72.325,11200000.0
2006-04-11 16:30:00,72.324,72.324,72.29,72.29,11200000.0
2006-04-11 16:31:00,72.307,72.315,72.304,72.311,41600000.0
2006-04-11 16:32:00,72.308,72.317,72.306,72.317,12800000.0
2006-04-11 16:34:00,72.328,72.336,72.313,72.329,35200000.0
2006-04-11 16:35:00,72.329,72.335,72.323,72.327,52200000.0
2006-04-11 16:36:00,72.335,72.341,72.331,72.341,51200000.0
2006-04-11 16:37:00,72.332,72.337,72.324,72.325,41600000.0
2006-04-11 16:38:00,72.323,72.329,72.32,72.328,40400000.0
2006-04-11 16:39:00,72.32,72.323,72.313,72.315,35200000.0
2006-04-11 16:40:00,72.309,72.32,72.303,72.318,56000000.0
2006-04-11 16:41:00,72.315,72.325,72.307,72.325,74000000.0
2006-04-11 16:42:00,72.31,72.312,72.295,72.301,54400000.0
2006-04-11 16:43:00,72.307,72.318,72.304,72.315,17600000.0
2006-04-11 16:44:00,72.326,72.333,72.323,72.333,10600000.0
2006-04-11 16:45:00,72.313,72.32,72.305,72.306,57600000.0
2006-04-11 16:46:00,72.305,72.314,72.305,72.305,11600000.0
2006-04-11 16:47:00,72.312,72.317,72.301,72.311,70800000.0
2006-04-11 16:48:00,72.294,72.303,72.289,72.289,52800000.0
2006-04-11 16:49:00,72.279,72.294,72.277,72.29,36800000.0
2006-04-11 16:50:00,72.295,72.321,72.295,72.309,75200000.0
2006-04-11 16:51:00,72.302,72.309,72.299,72.309,32000000.0
2006-04-11 16:52:00,72.327,72.34,72.325,72.339,46400000.0
2006-04-11 16:53:00,72.335,72.356,72.335,72.356,30400000.0
2006-04-11 16:54:00,72.367,72.367,72.353,72.361,11200000.0
2006-04-11 16:55:00,72.346,72.35,72.342,72.35,27200000.0
2006-04-11 16:56:00,72.346,72.362,72.346,72.362,36800000.0
2006-04-11 16:57:00,72.371,72.376,72.367,72.367,19200000.0
2006-04-11 16:58:00,72.359,72.378,72.359,72.378,12800000.0
2006-04-11 16:59:00,72.382,72.383,72.367,72.373,51200000.0
2006-04-11 17:00:00,72.388,72.393,72.381,72.381,49000000.0
2006-04-11 17:01:00,72.373,72.373,72.353,72.366,40000000.0
2006-04-11 17:02:00,72.351,72.351,72.321,72.321,34000000.0
2006-04-11 17:03:00,72.325,72.338,72.32,72.335,44800000.0
2006-04-11 17:04:00,72.345,72.352,72.342,72.35,41600000.0
2006-04-11 17:05:00,72.353,72.353,72.339,72.34,53800000.0
2006-04-11 17:06:00,72.338,72.346,72.337,72.344,59200000.0
2006-04-11 17:07:00,72.344,72.346,72.329,72.346,35200000.0
2006-04-11 17:08:00,72.351,72.352,72.337,72.337,68200000.0
2006-04-11 17:09:00,72.342,72.356,72.342,72.347,59200000.0
2006-04-11 17:10:00,72.352,72.352,72.344,72.345,25600000.0
2006-04-11 17:11:00,72.333,72.343,72.333,72.343,38400000.0
2006-04-11 17:12:00,72.348,72.35,72.343,72.348,25600000.0
2006-04-11 17:13:00,72.344,72.344,72.337,72.337,28800000.0
2006-04-11 17:14:00,72.335,72.345,72.308,72.308,22400000.0
2006-04-11 17:15:00,72.301,72.308,72.298,72.304,19200000.0
2006-04-11 17:16:00,72.308,72.308,72.296,72.303,17600000.0
2006-04-11 17:17:00,72.335,72.337,72.323,72.323,38400000.0
2006-04-11 17:18:00,72.32,72.333,72.32,72.333,57600000.0
2006-04-11 17:19:00,72.32,72.33,72.314,72.33,24000000.0
2006-04-11 17:20:00,72.331,72.335,72.329,72.33,16000000.0
2006-04-11 17:21:00,72.34,72.35,72.34,72.35,28800000.0
2006-04-11 17:22:00,72.35,72.35,72.339,72.339,19200000.0
2006-04-11 17:23:00,72.333,72.337,72.325,72.332,11200000.0
2006-04-11 17:24:00,72.343,72.365,72.343,72.358,12800000.0
2006-04-11 17:27:00,72.361,72.366,72.347,72.357,46400000.0
2006-04-11 17:28:00,72.356,72.356,72.348,72.35,12200000.0
2006-04-11 17:29:00,72.344,72.344,72.326,72.33,26600000.0
2006-04-11 17:30:00,72.319,72.33,72.319,72.32,17600000.0
2006-04-11 17:31:00,72.32,72.328,72.318,72.325,87400000.0
2006-04-11 17:32:00,72.329,72.341,72.329,72.341,52800000.0
2006-04-11 17:33:00,72.346,72.346,72.339,72.345,36800000.0
2006-04-11 17:35:00,72.348,72.353,72.345,72.35,43200000.0
2006-04-11 17:36:00,72.35,72.35,72.333,72.333,33600000.0
2006-04-11 17:37:00,72.333,72.342,72.332,72.332,16000000.0
2006-04-11 17:38:00,72.331,72.349,72.331,72.349,35200000.0
2006-04-11 17:39:00,72.354,72.362,72.351,72.36,16000000.0
2006-04-11 17:40:00,72.346,72.35,72.342,72.35,75200000.0
2006-04-11 17:41:00,72.363,72.363,72.346,72.363,12800000.0
2006-04-11 17:42:00,72.355,72.355,72.345,72.345,4800000.0
2006-04-11 17:43:00,72.337,72.337,72.318,72.33,17600000.0
2006-04-11 17:44:00,72.332,72.338,72.327,72.338,30400000.0
2006-04-11 17:45:00,72.34,72.345,72.337,72.344,30400000.0
2006-04-11 17:46:00,72.345,72.348,72.332,72.332,41600000.0
2006-04-11 17:47:00,72.339,72.362,72.339,72.362,57600000.0
2006-04-11 17:48:00,72.362,72.362,72.346,72.346,57600000.0
2006-04-11 17:49:00,72.33,72.344,72.328,72.332,46400000.0
2006-04-11 17:50:00,72.329,72.342,72.329,72.334,8000000.0
2006-04-11 17:51:00,72.335,72.343,72.333,72.336,49600000.0
2006-04-11 17:52:00,72.331,72.335,72.327,72.335,43200000.0
2006-04-11 17:53:00,72.328,72.332,72.32,72.332,33000000.0
2006-04-11 17:54:00,72.323,72.331,72.312,72.331,38800000.0
2006-04-11 17:55:00,72.333,72.337,72.328,72.329,40000000.0
2006-04-11 17:56:00,72.325,72.332,72.322,72.332,44800000.0
2006-04-11 17:57:00,72.339,72.345,72.334,72.343,37200000.0
2006-04-11 17:58:00,72.34,72.34,72.316,72.316,17600000.0
2006-04-11 17:59:00,72.341,72.353,72.34,72.353,61800000.0
2006-04-11 18:00:00,72.345,72.348,72.33,72.33,50600000.0
2006-04-11 18:01:00,72.345,72.345,72.337,72.344,32000000.0
2006-04-11 18:02:00,72.345,72.345,72.34,72.341,24000000.0
2006-04-11 18:03:00,72.342,72.35,72.34,72.35,36200000.0
2006-04-11 18:04:00,72.347,72.35,72.343,72.343,33600000.0
2006-04-11 18:05:00,72.343,72.349,72.337,72.337,12800000.0
2006-04-11 18:06:00,72.336,72.344,72.334,72.339,30400000.0
2006-04-11 18:07:00,72.338,72.344,72.333,72.338,11200000.0
2006-04-11 18:08:00,72.332,72.339,72.328,72.339,84800000.0
2006-04-11 18:11:00,72.34,72.351,72.333,72.351,12800000.0
2006-04-11 18:12:00,72.366,72.384,72.366,72.367,12800000.0
2006-04-11 18:13:00,72.353,72.353,72.334,72.334,27200000.0
2006-04-11 18:14:00,72.33,72.33,72.32,72.32,19200000.0
2006-04-11 18:15:00,72.326,72.33,72.322,72.329,30800000.0
2006-04-11 18:16:00,72.323,72.34,72.32,72.34,56000000.0
2006-04-11 18:17:00,72.336,72.338,72.33,72.33,42600000.0
2006-04-11 18:18:00,72.329,72.336,72.328,72.333,30400000.0
2006-04-11 18:20:00,72.333,72.341,72.332,72.339,43600000.0
2006-04-11 18:21:00,72.335,72.335,72.324,72.326,12800000.0
2006-04-11 18:22:00,72.332,72.332,72.32,72.321,33000000.0
2006-04-11 18:23:00,72.327,72.333,72.321,72.332,46800000.0
2006-04-11 18:24:00,72.333,72.333,72.32,72.324,52200000.0
2006-04-11 18:25:00,72.339,72.341,72.325,72.334,33600000.0
2006-04-11 18:26:00,72.321,72.335,72.318,72.318,13200000.0
2006-04-11 18:27:00,72.327,72.332,72.325,72.325,33600000.0
2006-04-11 18:28:00,72.32,72.331,72.32,72.331,12800000.0
2006-04-11 18:30:00,72.336,72.344,72.331,72.336,36800000.0
2006-04-11 18:31:00,72.336,72.336,72.326,72.326,11200000.0
2006-04-11 18:32:00,72.326,72.34,72.326,72.34,70400000.0
2006-04-11 18:33:00,72.335,72.335,72.318,72.318,32000000.0
2006-04-11 18:35:00,72.307,72.307,72.291,72.303,43200000.0
2006-04-11 18:36:00,72.318,72.321,72.318,72.321,3200000.0
2006-04-11 18:37:00,72.333,72.367,72.333,72.367,36800000.0
2006-04-11 18:38:00,72.366,72.41,72.366,72.389,49600000.0
2006-04-11 18:39:00,72.376,72.376,72.349,72.352,76800000.0
2006-04-11 18:40:00,72.348,72.363,72.348,72.362,65600000.0
2006-04-11 18:41:00,72.36,72.37,72.356,72.366,72000000.0
2006-04-11 18:42:00,72.371,72.376,72.366,72.371,77800000.0
2006-04-11 18:43:00,72.369,72.384,72.369,72.384,49600000.0
2006-04-11 18:44:00,72.393,72.399,72.392,72.392,29800000.0
2006-04-11 18:46:00,72.391,72.396,72.389,72.396,12800000.0
2006-04-11 18:47:00,72.391,72.398,72.382,72.382,14400000.0
2006-04-11 18:48:00,72.382,72.382,72.375,72.378,28800000.0
2006-04-11 18:49:00,72.38,72.38,72.353,72.353,24000000.0
2006-04-11 18:50:00,72.354,72.36,72.35,72.35,46400000.0
2006-04-11 18:51:00,72.351,72.351,72.317,72.331,12200000.0
2006-04-11 18:52:00,72.315,72.319,72.31,72.31,19200000.0
2006-04-11 18:53:00,72.284,72.287,72.275,72.283,30400000.0
2006-04-11 18:54:00,72.29,72.294,72.285,72.294,19200000.0
2006-04-11 18:55:00,72.297,72.318,72.297,72.316,22400000.0
2006-04-11 18:56:00,72.328,72.328,72.314,72.314,16000000.0
2006-04-11 18:57:00,72.314,72.324,72.314,72.315,19200000.0
2006-04-11 18:58:00,72.315,72.322,72.313,72.318,32000000.0
2006-04-11 18:59:00,72.322,72.322,72.309,72.309,32000000.0
2006-04-11 19:00:00,72.311,72.315,72.305,72.311,14400000.0
2006-04-11 19:01:00,72.312,72.331,72.31,72.331,11200000.0
2006-04-11 19:03:00,72.338,72.347,72.338,72.343,14400000.0
2006-04-11 19:04:00,72.335,72.335,72.326,72.335,14800000.0
2006-04-11 19:07:00,72.341,72.347,72.34,72.345,35200000.0
2006-04-11 19:08:00,72.348,72.348,72.34,72.34,21800000.0
2006-04-11 19:09:00,72.335,72.343,72.332,72.332,12800000.0
2006-04-11 19:10:00,72.337,72.353,72.337,72.353,17600000.0
2006-04-11 19:11:00,72.362,72.362,72.353,72.358,17600000.0
2006-04-11 19:12:00,72.366,72.372,72.366,72.371,24000000.0
2006-04-11 19:13:00,72.357,72.36,72.342,72.35,16000000.0
2006-04-11 19:14:00,72.353,72.359,72.349,72.357,12800000.0
2006-04-11 19:16:00,72.371,72.371,72.348,72.355,12800000.0
2006-04-11 19:17:00,72.356,72.368,72.341,72.368,14400000.0
2006-04-11 19:20:00,72.372,72.372,72.356,72.364,14400000.0
2006-04-11 19:21:00,72.364,72.374,72.363,72.366,17600000.0
2006-04-11 19:22:00,72.368,72.377,72.361,72.377,14400000.0
2006-04-11 19:24:00,72.363,72.366,72.355,72.36,48000000.0
2006-04-11 19:25:00,72.36,72.374,72.36,72.374,12800000.0
2006-04-11 19:26:00,72.393,72.402,72.386,72.394,42000000.0
2006-04-11 19:27:00,72.389,72.392,72.382,72.382,14400000.0
2006-04-11 19:28:00,72.373,72.373,72.356,72.356,12800000.0
2006-04-11 19:29:00,72.354,72.363,72.353,72.353,12200000.0
2006-04-11 19:30:00,72.36,72.36,72.352,72.353,11200000.0
2006-04-11 19:31:00,72.381,72.388,72.38,72.386,11200000.0
2006-04-11 19:34:00,72.386,72.397,72.379,72.397,12800000.0
2006-04-11 19:35:00,72.395,72.395,72.371,72.371,17600000.0
2006-04-11 19:36:00,72.364,72.364,72.35,72.353,16000000.0
2006-04-11 19:37:00,72.354,72.363,72.354,72.355,11200000.0
2006-04-11 19:38:00,72.356,72.361,72.351,72.361,11200000.0
2006-04-11 19:39:00,72.354,72.356,72.346,72.346,12800000.0
2006-04-11 19:41:00,72.343,72.373,72.343,72.373,11200000.0
2006-04-11 19:43:00,72.363,72.363,72.347,72.36,11200000.0
2006-04-11 19:45:00,72.355,72.355,72.34,72.344,16000000.0
2006-04-11 19:46:00,72.325,72.335,72.325,72.335,8000000.0
2006-04-11 19:47:00,72.342,72.351,72.342,72.35,9600000.0
2006-04-11 19:48:00,72.341,72.352,72.333,72.344,12800000.0
2006-04-11 19:50:00,72.341,72.363,72.341,72.363,12800000.0
2006-04-11 19:51:00,72.366,72.382,72.366,72.382,12800000.0
2006-04-11 19:52:00,72.374,72.385,72.367,72.384,16000000.0
2006-04-11 19:53:00,72.382,72.382,72.363,72.364,11200000.0
2006-04-11 19:55:00,72.375,72.377,72.372,72.375,11200000.0
2006-04-11 19:56:00,72.37,72.375,72.362,72.375,16000000.0
2006-04-11 19:59:00,72.375,72.375,72.371,72.371,6400000.0
2006-04-11 20:00:00,72.373,72.378,72.37,72.377,17600000.0
2006-04-11 20:01:00,72.378,72.383,72.377,72.378,12800000.0
2006-04-11 20:02:00,72.377,72.377,72.365,72.367,17000000.0
2006-04-11 20:03:00,72.357,72.357,72.351,72.355,16000000.0
2006-04-11 20:04:00,72.347,72.374,72.347,72.373,30400000.0
2006-04-11 20:05:00,72.375,72.375,72.355,72.355,12800000.0
2006-04-11 20:07:00,72.346,72.349,72.341,72.341,17600000.0
2006-04-11 20:08:00,72.329,72.329,72.312,72.312,38400000.0
2006-04-11 20:09:00,72.328,72.328,72.315,72.323,11200000.0
2006-04-11 20:10:00,72.313,72.331,72.313,72.322,14400000.0
2006-04-11 20:11:00,72.316,72.316,72.307,72.307,11200000.0
2006-04-11 20:12:00,72.312,72.32,72.312,72.314,11200000.0
2006-04-11 20:14:00,72.316,72.323,72.261,72.32,14400000.0
2006-04-11 20:15:00,72.323,72.323,72.302,72.314,11200000.0
2006-04-11 20:16:00,72.315,72.32,72.311,72.32,28800000.0
2006-04-11 20:17:00,72.322,72.326,72.313,72.321,33600000.0
2006-04-11 20:18:00,72.329,72.335,72.323,72.335,11200000.0
2006-04-11 20:19:00,72.33,72.33,72.326,72.326,11200000.0
2006-04-11 20:20:00,72.324,72.331,72.322,72.329,18600000.0
2006-04-11 20:21:00,72.342,72.347,72.338,72.344,12800000.0
2006-04-11 20:22:00,72.339,72.353,72.339,72.353,14400000.0
2006-04-11 20:23:00,72.356,72.36,72.347,72.348,13200000.0
2006-04-11 20:24:00,72.359,72.371,72.359,72.371,15400000.0
2006-04-11 20:25:00,72.368,72.374,72.367,72.367,11200000.0
2006-04-11 20:27:00,72.347,72.347,72.335,72.336,16000000.0
2006-04-11 20:29:00,72.345,72.351,72.342,72.351,12800000.0
2006-04-11 20:31:00,72.343,72.343,72.322,72.339,11200000.0
2006-04-11 20:32:00,72.336,72.336,72.328,72.328,3200000.0
2006-04-11 20:33:00,72.33,72.333,72.318,72.328,12800000.0
2006-04-11 20:34:00,72.323,72.323,72.314,72.314,11200000.0
2006-04-11 20:35:00,72.315,72.315,72.306,72.307,11200000.0
2006-04-11 20:36:00,72.303,72.309,72.295,72.309,16000000.0
2006-04-11 20:37:00,72.315,72.328,72.315,72.328,8000000.0
2006-04-11 20:39:00,72.334,72.336,72.33,72.332,11200000.0
2006-04-11 20:41:00,72.329,72.329,72.294,72.294,14400000.0
2006-04-11 20:42:00,72.291,72.292,72.283,72.284,11200000.0
2006-04-11 20:43:00,72.286,72.286,72.278,72.281,14400000.0
2006-04-11 20:45:00,72.281,72.286,72.278,72.286,12800000.0
2006-04-11 20:46:00,72.286,72.291,72.286,72.286,14400000.0
2006-04-11 20:47:00,72.286,72.289,72.275,72.289,12800000.0
2006-04-11 20:48:00,72.287,72.287,72.279,72.287,17600000.0
2006-04-11 20:50:00,72.281,72.287,72.268,72.287,14800000.0
2006-04-11 20:51:00,72.29,72.302,72.29,72.301,28800000.0
2006-04-11 20:52:00,72.303,72.311,72.301,72.307,11200000.0
2006-04-11 20:53:00,72.322,72.331,72.322,72.331,16000000.0
2006-04-11 20:54:00,72.34,72.347,72.337,72.346,14400000.0
2006-04-11 20:55:00,72.351,72.351,72.334,72.341,11200000.0
2006-04-11 20:56:00,72.343,72.35,72.343,72.348,8000000.0
2006-04-11 20:57:00,72.337,72.342,72.334,72.334,12800000.0
2006-04-11 20:58:00,72.33,72.341,72.33,72.337,11200000.0
2006-04-11 20:59:00,72.337,72.341,72.336,72.34,11200000.0
2006-04-11 21:00:00,72.343,72.343,72.332,72.338,17600000.0
2006-04-11 21:01:00,72.331,72.343,72.329,72.339,11200000.0
2006-04-11 21:05:00,72.334,72.342,72.321,72.342,12800000.0
2006-04-11 21:06:00,72.344,72.351,72.339,72.339,12800000.0
2006-04-11 21:08:00,72.342,72.342,72.334,72.338,16000000.0
2006-04-11 21:09:00,72.319,72.337,72.319,72.336,8000000.0
2006-04-11 21:12:00,72.34,72.348,72.34,72.348,13200000.0
2006-04-11 21:14:00,72.349,72.353,72.338,72.352,12800000.0
2006-04-11 21:16:00,72.357,72.357,72.355,72.355,9600000.0
2006-04-11 21:17:00,72.355,72.361,72.354,72.354,12800000.0
2006-04-11 21:18:00,72.354,72.354,72.262,72.349,12800000.0
2006-04-11 21:19:00,72.35,72.354,72.342,72.352,17600000.0
2006-04-11 21:20:00,72.337,72.361,72.337,72.352,14400000.0
2006-04-11 21:21:00,72.348,72.351,72.348,72.35,11200000.0
2006-04-11 21:24:00,72.355,72.355,72.338,72.338,11200000.0
2006-04-11 21:26:00,72.347,72.348,72.344,72.345,11200000.0
2006-04-11 21:27:00,72.347,72.347,72.341,72.341,6400000.0
2006-04-11 21:28:00,72.345,72.345,72.326,72.344,11200000.0
2006-04-11 21:29:00,72.338,72.347,72.335,72.337,11200000.0
2006-04-11 21:30:00,72.326,72.33,72.32,72.323,12800000.0
2006-04-11 21:31:00,72.321,72.325,72.32,72.325,11200000.0
2006-04-11 21:32:00,72.323,72.323,72.312,72.317,14400000.0
2006-04-11 21:33:00,72.309,72.324,72.309,72.316,11200000.0
2006-04-11 21:34:00,72.312,72.317,72.295,72.295,17600000.0
2006-04-11 21:35:00,72.298,72.298,72.288,72.288,12800000.0
2006-04-11 21:36:00,72.279,72.285,72.279,72.283,9600000.0
2006-04-11 21:37:00,72.272,72.29,72.272,72.279,16000000.0
2006-04-11 21:39:00,72.277,72.277,72.275,72.275,3200000.0
2006-04-11 21:40:00,72.281,72.286,72.276,72.283,11200000.0
2006-04-11 21:42:00,72.287,72.287,72.263,72.279,14400000.0
2006-04-11 21:43:00,72.28,72.28,72.269,72.271,14400000.0
2006-04-11 21:44:00,72.277,72.28,72.272,72.277,12800000.0
2006-04-11 21:45:00,72.26,72.265,72.257,72.265,17600000.0
2006-04-11 21:46:00,72.27,72.27,72.259,72.267,14400000.0
2006-04-11 21:47:00,72.266,72.283,72.266,72.283,11200000.0
2006-04-11 21:48:00,72.285,72.285,72.264,72.275,16000000.0
2006-04-11 21:50:00,72.274,72.274,72.24,72.24,12800000.0
2006-04-11 21:51:00,72.245,72.255,72.243,72.246,17600000.0
2006-04-11 21:52:00,72.242,72.242,72.233,72.233,3200000.0
2006-04-11 21:53:00,72.232,72.242,72.229,72.24,11200000.0
2006-04-11 21:54:00,72.245,72.249,72.239,72.24,11200000.0
2006-04-11 21:57:00,72.24,72.242,72.236,72.236,17600000.0
2006-04-11 21:59:00,72.234,72.234,72.221,72.221,12800000.0
2006-04-11 22:00:00,72.232,72.232,72.219,72.219,17600000.0
2006-04-11 22:01:00,72.229,72.229,72.218,72.226,11200000.0
2006-04-11 22:02:00,72.23,72.234,72.226,72.227,16000000.0
2006-04-11 22:03:00,72.219,72.219,72.213,72.213,17600000.0
2006-04-11 22:04:00,72.22,72.23,72.219,72.23,16000000.0
2006-04-11 22:05:00,72.228,72.229,72.219,72.219,11200000.0
2006-04-11 22:06:00,72.231,72.24,72.231,72.24,6400000.0
2006-04-11 22:07:00,72.238,72.243,72.238,72.242,16000000.0
2006-04-11 22:08:00,72.239,72.246,72.226,72.245,16000000.0
2006-04-11 22:09:00,72.234,72.242,72.231,72.241,12800000.0
2006-04-11 22:11:00,72.237,72.237,72.23,72.236,8000000.0
2006-04-11 22:12:00,72.238,72.238,72.233,72.234,12800000.0
2006-04-11 22:13:00,72.222,72.237,72.222,72.23,12800000.0
2006-04-11 22:14:00,72.224,72.234,72.222,72.23,12800000.0
2006-04-11 22:18:00,72.232,72.237,72.232,72.233,16000000.0
2006-04-11 22:19:00,72.228,72.228,72.216,72.216,14400000.0
2006-04-11 22:22:00,72.216,72.225,72.215,72.221,11200000.0
2006-04-11 22:25:00,72.231,72.231,72.222,72.222,9600000.0
2006-04-11 22:28:00,72.222,72.222,72.211,72.213,12800000.0
2006-04-11 22:29:00,72.213,72.216,72.205,72.207,16000000.0
2006-04-11 22:31:00,72.211,72.212,72.205,72.208,12800000.0
2006-04-11 22:32:00,72.21,72.224,72.153,72.224,11200000.0
2006-04-11 22:33:00,72.226,72.233,72.22,72.227,11200000.0
2006-04-11 22:34:00,72.235,72.241,72.223,72.223,11200000.0
2006-04-11 22:35:00,72.228,72.241,72.228,72.241,12800000.0
2006-04-11 22:36:00,72.245,72.245,72.232,72.236,17000000.0
2006-04-11 22:38:00,72.239,72.239,72.224,72.234,17600000.0
2006-04-11 22:40:00,72.233,72.25,72.233,72.25,11200000.0
2006-04-11 22:43:00,72.241,72.252,72.24,72.244,16000000.0
2006-04-11 22:45:00,72.244,72.251,72.24,72.243,16000000.0
2006-04-11 22:46:00,72.251,72.251,72.241,72.249,11200000.0
2006-04-11 22:47:00,72.244,72.253,72.244,72.248,17600000.0
2006-04-11 22:50:00,72.255,72.255,72.237,72.237,11200000.0
2006-04-11 22:51:00,72.243,72.249,72.243,72.244,11200000.0
2006-04-11 22:52:00,72.237,72.249,72.237,72.249,11200000.0
2006-04-11 22:53:00,72.254,72.258,72.25,72.251,11200000.0
2006-04-11 22:54:00,72.252,72.256,72.243,72.256,11200000.0
2006-04-11 22:58:00,72.262,72.262,72.255,72.255,3200000.0
2006-04-11 23:31:00,72.265,72.287,72.265,72.284,12800000.0
2006-04-11 23:35:00,72.286,72.292,72.283,72.292,16000000.0
2006-04-11 23:36:00,72.299,72.31,72.298,72.307,12800000.0
2006-04-11 23:37:00,72.333,72.336,72.328,72.33,12800000.0
2006-04-11 23:40:00,72.326,72.326,72.307,72.317,35200000.0
2006-04-11 23:44:00,72.33,72.339,72.33,72.339,16000000.0
2006-04-11 23:46:00,72.339,72.345,72.337,72.34,17600000.0
2006-04-11 23:51:00,72.342,72.347,72.33,72.347,12800000.0
2006-04-11 23:52:00,72.341,72.348,72.338,72.344,12800000.0
2006-04-11 23:53:00,72.343,72.343,72.335,72.335,11200000.0
2006-04-11 23:54:00,72.337,72.341,72.312,72.333,14400000.0
2006-04-11 23:55:00,72.331,72.339,72.329,72.339,14400000.0
2006-04-11 23:57:00,72.343,72.347,72.339,72.345,16000000.0
2006-04-12 00:00:00,72.342,72.351,72.342,72.349,9600000.0
2006-04-12 00:01:00,72.35,72.35,72.332,72.333,12200000.0
2006-04-12 00:02:00,72.335,72.347,72.329,72.347,12800000.0
2006-04-12 00:03:00,72.346,72.346,72.325,72.325,11200000.0
2006-04-12 00:04:00,72.311,72.334,72.311,72.325,11200000.0
2006-04-12 00:05:00,72.312,72.315,72.295,72.311,11200000.0
2006-04-12 00:06:00,72.322,72.331,72.315,72.331,11200000.0
2006-04-12 00:07:00,72.34,72.34,72.334,72.334,8000000.0
2006-04-12 00:08:00,72.341,72.341,72.318,72.337,12800000.0
2006-04-12 00:09:00,72.313,72.313,72.286,72.29,10600000.0
2006-04-12 00:10:00,72.279,72.291,72.279,72.291,12800000.0
2006-04-12 00:11:00,72.289,72.31,72.289,72.303,12800000.0
2006-04-12 00:12:00,72.291,72.291,72.276,72.276,8000000.0
2006-04-12 00:13:00,72.281,72.291,72.281,72.29,10600000.0
2006-04-12 00:14:00,72.291,72.294,72.282,72.292,14400000.0
2006-04-12 00:15:00,72.307,72.307,72.283,72.293,14400000.0
2006-04-12 00:16:00,72.275,72.276,72.27,72.27,14400000.0
2006-04-12 00:17:00,72.284,72.284,72.27,72.275,16000000.0
2006-04-12 00:19:00,72.276,72.296,72.276,72.296,12800000.0
2006-04-12 00:20:00,72.292,72.299,72.292,72.298,17600000.0
2006-04-12 00:21:00,72.314,72.314,72.301,72.305,12800000.0
2006-04-12 00:23:00,72.302,72.302,72.287,72.287,12800000.0
2006-04-12 00:24:00,72.295,72.303,72.288,72.303,14400000.0
2006-04-12 00:25:00,72.303,72.303,72.293,72.293,11200000.0
2006-04-12 00:26:00,72.295,72.302,72.293,72.302,12200000.0
2006-04-12 00:29:00,72.298,72.309,72.298,72.309,8000000.0
2006-04-12 00:30:00,72.305,72.309,72.302,72.309,8000000.0
2006-04-12 00:31:00,72.311,72.314,72.31,72.314,12800000.0
2006-04-12 00:34:00,72.307,72.307,72.298,72.301,19200000.0
2006-04-12 00:35:00,72.303,72.309,72.3,72.302,12800000.0
2006-04-12 00:36:00,72.305,72.305,72.289,72.298,12800000.0
2006-04-12 00:39:00,72.286,72.299,72.285,72.293,17600000.0
2006-04-12 00:40:00,72.298,72.298,72.292,72.294,8000000.0
2006-04-12 00:41:00,72.292,72.3,72.289,72.3,16000000.0
2006-04-12 00:43:00,72.291,72.302,72.288,72.291,16000000.0
2006-04-12 00:45:00,72.295,72.302,72.284,72.284,12800000.0
2006-04-12 00:46:00,72.281,72.283,72.272,72.272,14400000.0
2006-04-12 00:47:00,72.279,72.301,72.279,72.301,12800000.0
2006-04-12 00:48:00,72.318,72.323,72.305,72.319,12800000.0
2006-04-12 00:49:00,72.344,72.358,72.344,72.35,11200000.0
2006-04-12 00:50:00,72.367,72.4,72.367,72.4,12800000.0
2006-04-12 00:51:00,72.409,72.409,72.383,72.396,11200000.0
2006-04-12 00:52:00,72.393,72.404,72.391,72.391,11200000.0
2006-04-12 00:53:00,72.401,72.404,72.394,72.404,11200000.0
2006-04-12 00:54:00,72.399,72.443,72.399,72.427,18000000.0
2006-04-12 00:55:00,72.417,72.428,72.417,72.422,12800000.0
2006-04-12 00:56:00,72.43,72.437,72.424,72.424,12800000.0
2006-04-12 00:57:00,72.415,72.422,72.4,72.4,12800000.0
2006-04-12 00:59:00,72.391,72.391,72.365,72.365,11200000.0
2006-04-12 01:00:00,72.361,72.368,72.355,72.362,16400000.0
2006-04-12 01:01:00,72.356,72.359,72.351,72.351,14400000.0
2006-04-12 01:02:00,72.337,72.352,72.337,72.35,8000000.0
2006-04-12 01:03:00,72.35,72.362,72.35,72.361,11200000.0
2006-04-12 01:05:00,72.366,72.366,72.343,72.348,11200000.0
2006-04-12 01:06:00,72.342,72.342,72.272,72.325,12800000.0
2006-04-12 01:07:00,72.321,72.326,72.31,72.31,12800000.0
2006-04-12 01:08:00,72.296,72.301,72.289,72.289,16000000.0
2006-04-12 01:09:00,72.293,72.293,72.279,72.281,17600000.0
2006-04-12 01:10:00,72.29,72.297,72.288,72.297,16000000.0
2006-04-12 01:11:00,72.288,72.288,72.274,72.281,11200000.0
2006-04-12 01:12:00,72.268,72.27,72.26,72.261,16000000.0
2006-04-12 01:13:00,72.266,72.276,72.266,72.276,8000000.0
2006-04-12 01:14:00,72.268,72.268,72.257,72.257,16000000.0
2006-04-12 01:15:00,72.264,72.268,72.258,72.263,12800000.0
2006-04-12 01:16:00,72.26,72.267,72.259,72.267,25600000.0
2006-04-12 01:17:00,72.272,72.272,72.259,72.272,11200000.0
2006-04-12 01:18:00,72.283,72.283,72.275,72.278,12800000.0
2006-04-12 01:19:00,72.278,72.289,72.272,72.28,16000000.0
2006-04-12 01:20:00,72.274,72.283,72.272,72.272,11200000.0
2006-04-12 01:21:00,72.276,72.28,72.272,72.274,12800000.0
2006-04-12 01:22:00,72.276,72.283,72.274,72.283,12800000.0
2006-04-12 01:24:00,72.28,72.28,72.267,72.28,12800000.0
2006-04-12 01:25:00,72.279,72.279,72.261,72.274,12800000.0
2006-04-12 01:26:00,72.28,72.284,72.276,72.279,11600000.0
2006-04-12 01:27:00,72.285,72.287,72.279,72.283,12800000.0
2006-04-12 01:30:00,72.277,72.281,72.271,72.277,10600000.0
2006-04-12 01:31:00,72.267,72.287,72.267,72.287,11200000.0
2006-04-12 01:32:00,72.288,72.288,72.277,72.278,12800000.0
2006-04-12 01:33:00,72.292,72.299,72.282,72.296,11200000.0
2006-04-12 01:34:00,72.286,72.286,72.272,72.272,24000000.0
2006-04-12 01:35:00,72.26,72.279,72.257,72.279,14400000.0
2006-04-12 01:36:00,72.291,72.303,72.29,72.292,11200000.0
2006-04-12 01:37:00,72.3,72.322,72.3,72.322,13800000.0
2006-04-12 01:38:00,72.319,72.327,72.305,72.309,17000000.0
2006-04-12 01:39:00,72.302,72.317,72.302,72.317,14400000.0
2006-04-12 01:40:00,72.316,72.318,72.3,72.312,10600000.0
2006-04-12 01:41:00,72.301,72.301,72.285,72.285,12800000.0
2006-04-12 01:42:00,72.289,72.3,72.289,72.294,11200000.0
2006-04-12 01:43:00,72.291,72.291,72.284,72.289,10600000.0
2006-04-12 01:44:00,72.286,72.292,72.283,72.291,12800000.0
2006-04-12 01:45:00,72.299,72.306,72.297,72.303,16000000.0
2006-04-12 01:46:00,72.292,72.306,72.292,72.304,16000000.0
2006-04-12 01:47:00,72.301,72.311,72.301,72.308,14400000.0
2006-04-12 01:48:00,72.311,72.32,72.297,72.309,12800000.0
2006-04-12 01:49:00,72.303,72.31,72.301,72.301,16000000.0
2006-04-12 01:50:00,72.3,72.317,72.3,72.317,13800000.0
2006-04-12 01:51:00,72.327,72.334,72.324,72.326,11200000.0
2006-04-12 01:52:00,72.322,72.329,72.322,72.326,20200000.0
2006-04-12 01:53:00,72.339,72.349,72.333,72.333,14400000.0
2006-04-12 01:54:00,72.336,72.34,72.336,72.336,8000000.0
2006-04-12 01:55:00,72.323,72.323,72.316,72.319,12800000.0
2006-04-12 01:56:00,72.304,72.304,72.298,72.298,12800000.0
2006-04-12 01:57:00,72.3,72.309,72.3,72.307,11200000.0
2006-04-12 01:58:00,72.305,72.311,72.299,72.311,11200000.0
2006-04-12 01:59:00,72.328,72.328,72.321,72.321,3200000.0
2006-04-12 02:00:00,72.328,72.328,72.316,72.324,11200000.0
2006-04-12 02:01:00,72.324,72.328,72.316,72.328,17600000.0
2006-04-12 02:02:00,72.323,72.324,72.316,72.322,12800000.0
2006-04-12 02:03:00,72.332,72.338,72.327,72.338,16000000.0
2006-04-12 02:04:00,72.329,72.343,72.326,72.343,12800000.0
2006-04-12 02:05:00,72.347,72.347,72.338,72.34,12800000.0
2006-04-12 02:06:00,72.34,72.344,72.333,72.333,12800000.0
2006-04-12 02:07:00,72.338,72.345,72.334,72.341,12800000.0
2006-04-12 02:08:00,72.345,72.357,72.343,72.357,17600000.0
2006-04-12 02:09:00,72.363,72.363,72.349,72.356,16000000.0
2006-04-12 02:11:00,72.35,72.351,72.333,72.339,12800000.0
2006-04-12 02:12:00,72.334,72.348,72.334,72.344,11200000.0
2006-04-12 02:13:00,72.376,72.418,72.376,72.417,11200000.0
2006-04-12 02:14:00,72.409,72.409,72.386,72.386,11200000.0
2006-04-12 02:15:00,72.38,72.387,72.375,72.381,11200000.0
2006-04-12 02:16:00,72.386,72.399,72.328,72.399,11200000.0
2006-04-12 02:17:00,72.43,72.463,72.43,72.463,11200000.0
2006-04-12 02:18:00,72.496,72.498,72.486,72.494,12800000.0
2006-04-12 02:19:00,72.498,72.543,72.498,72.528,13200000.0
2006-04-12 02:20:00,72.499,72.499,72.49,72.49,8000000.0
2006-04-12 02:21:00,72.484,72.491,72.468,72.468,17600000.0
2006-04-12 02:22:00,72.484,72.484,72.465,72.466,12800000.0
2006-04-12 02:23:00,72.466,72.499,72.466,72.498,12800000.0
2006-04-12 02:25:00,72.503,72.51,72.494,72.494,17600000.0
2006-04-12 02:26:00,72.493,72.493,72.481,72.481,17600000.0
2006-04-12 02:28:00,72.476,72.479,72.472,72.472,14400000.0
2006-04-12 02:29:00,72.476,72.484,72.47,72.484,11200000.0
2006-04-12 02:30:00,72.482,72.486,72.477,72.485,11200000.0
2006-04-12 02:31:00,72.488,72.497,72.481,72.495,17600000.0
2006-04-12 02:32:00,72.51,72.512,72.493,72.512,11200000.0
2006-04-12 02:33:00,72.504,72.511,72.498,72.511,11200000.0
2006-04-12 02:34:00,72.51,72.51,72.501,72.503,14400000.0
2006-04-12 02:35:00,72.504,72.504,72.491,72.491,12800000.0
2006-04-12 02:36:00,72.467,72.467,72.451,72.463,12800000.0
2006-04-12 02:37:00,72.462,72.462,72.432,72.432,12800000.0
2006-04-12 02:38:00,72.428,72.435,72.423,72.431,12800000.0
2006-04-12 02:39:00,72.421,72.437,72.419,72.434,16000000.0
2006-04-12 02:40:00,72.446,72.446,72.434,72.442,12800000.0
2006-04-12 02:41:00,72.451,72.452,72.441,72.441,11200000.0
2006-04-12 02:42:00,72.449,72.459,72.449,72.454,12800000.0
2006-04-12 02:43:00,72.452,72.459,72.44,72.44,11200000.0
2006-04-12 02:44:00,72.437,72.437,72.418,72.418,12800000.0
2006-04-12 02:45:00,72.413,72.416,72.408,72.408,11200000.0
2006-04-12 02:46:00,72.41,72.411,72.405,72.41,12800000.0
2006-04-12 02:47:00,72.409,72.419,72.405,72.406,12200000.0
2006-04-12 02:49:00,72.402,72.402,72.384,72.384,17600000.0
2006-04-12 02:50:00,72.381,72.384,72.372,72.372,11200000.0
2006-04-12 02:51:00,72.38,72.387,72.371,72.379,11200000.0
2006-04-12 02:52:00,72.365,72.369,72.304,72.356,11200000.0
2006-04-12 02:53:00,72.343,72.345,72.334,72.34,11200000.0
2006-04-12 02:54:00,72.251,72.337,72.251,72.337,11200000.0
2006-04-12 02:55:00,72.349,72.374,72.349,72.374,11200000.0
2006-04-12 02:56:00,72.388,72.405,72.388,72.405,11200000.0
2006-04-12 02:57:00,72.405,72.407,72.396,72.403,11200000.0
2006-04-12 02:58:00,72.385,72.385,72.364,72.384,8000000.0
2006-04-12 02:59:00,72.367,72.367,72.354,72.361,11200000.0
2006-04-12 03:00:00,72.362,72.362,72.261,72.261,11200000.0
2006-04-12 03:01:00,72.354,72.381,72.354,72.381,11200000.0
2006-04-12 03:02:00,72.374,72.374,72.364,72.368,11200000.0
2006-04-12 03:03:00,72.384,72.387,72.374,72.387,14400000.0
2006-04-12 03:04:00,72.385,72.392,72.382,72.392,11200000.0
2006-04-12 03:05:00,72.392,72.399,72.389,72.399,16000000.0
2006-04-12 03:06:00,72.379,72.38,72.37,72.374,16000000.0
2006-04-12 03:07:00,72.378,72.386,72.373,72.375,14400000.0
2006-04-12 03:09:00,72.392,72.408,72.392,72.408,11200000.0
2006-04-12 03:10:00,72.413,72.416,72.408,72.414,16000000.0
2006-04-12 03:11:00,72.399,72.418,72.399,72.418,11200000.0
2006-04-12 03:12:00,72.429,72.441,72.414,72.414,17600000.0
2006-04-12 03:13:00,72.436,72.449,72.433,72.449,16000000.0
2006-04-12 03:14:00,72.453,72.46,72.453,72.457,11200000.0
2006-04-12 03:15:00,72.472,72.522,72.472,72.517,17600000.0
2006-04-12 03:16:00,72.528,72.547,72.528,72.542,14400000.0
2006-04-12 03:17:00,72.554,72.58,72.554,72.58,11200000.0
2006-04-12 03:18:00,72.573,72.574,72.561,72.567,12800000.0
2006-04-12 03:19:00,72.556,72.556,72.548,72.549,13200000.0
2006-04-12 03:20:00,72.545,72.547,72.538,72.538,12800000.0
2006-04-12 03:21:00,72.531,72.543,72.526,72.543,14400000.0
2006-04-12 03:22:00,72.541,72.541,72.516,72.516,11200000.0
2006-04-12 03:23:00,72.521,72.528,72.514,72.521,9600000.0
2006-04-12 03:24:00,72.527,72.527,72.508,72.508,9600000.0
2006-04-12 03:25:00,72.503,72.524,72.503,72.519,17600000.0
2006-04-12 03:26:00,72.541,72.571,72.541,72.556,12800000.0
2006-04-12 03:27:00,72.563,72.587,72.563,72.587,14400000.0
2006-04-12 03:28:00,72.59,72.59,72.58,72.58,11200000.0
2006-04-12 03:29:00,72.569,72.574,72.56,72.56,12800000.0
2006-04-12 03:30:00,72.565,72.572,72.503,72.567,17000000.0
2006-04-12 03:31:00,72.578,72.585,72.578,72.579,12800000.0
2006-04-12 03:32:00,72.582,72.596,72.582,72.596,8000000.0
2006-04-12 03:33:00,72.606,72.607,72.602,72.602,10600000.0
2006-04-12 03:34:00,72.6,72.602,72.589,72.589,11200000.0
2006-04-12 03:35:00,72.588,72.599,72.586,72.599,17600000.0
2006-04-12 03:36:00,72.599,72.602,72.594,72.595,11600000.0
2006-04-12 03:37:00,72.592,72.598,72.58,72.58,17600000.0
2006-04-12 03:38:00,72.564,72.583,72.564,72.583,12800000.0
2006-04-12 03:39:00,72.574,72.582,72.518,72.575,14400000.0
2006-04-12 03:40:00,72.567,72.568,72.56,72.564,12800000.0
2006-04-12 03:41:00,72.572,72.591,72.572,72.578,11200000.0
2006-04-12 03:42:00,72.58,72.586,72.576,72.584,12800000.0
2006-04-12 03:43:00,72.588,72.594,72.575,72.594,11200000.0
2006-04-12 03:44:00,72.593,72.61,72.588,72.61,12800000.0
2006-04-12 03:45:00,72.599,72.604,72.592,72.592,11200000.0
2006-04-12 03:46:00,72.578,72.594,72.578,72.588,11200000.0
2006-04-12 03:47:00,72.599,72.603,72.596,72.598,11200000.0
2006-04-12 03:48:00,72.596,72.599,72.591,72.599,11200000.0
2006-04-12 03:49:00,72.591,72.591,72.583,72.583,15400000.0
2006-04-12 03:50:00,72.581,72.581,72.572,72.572,11200000.0
2006-04-12 03:51:00,72.578,72.587,72.576,72.587,7400000.0
2006-04-12 03:52:00,72.595,72.61,72.587,72.61,14400000.0
2006-04-12 03:53:00,72.602,72.602,72.588,72.588,9600000.0
2006-04-12 03:54:00,72.6,72.6,72.589,72.595,14400000.0
2006-04-12 03:55:00,72.592,72.598,72.577,72.588,14400000.0
2006-04-12 03:56:00,72.576,72.585,72.576,72.578,12800000.0
2006-04-12 03:57:00,72.578,72.597,72.578,72.595,12800000.0
2006-04-12 03:58:00,72.592,72.595,72.587,72.587,16000000.0
2006-04-12 04:00:00,72.591,72.601,72.581,72.591,14400000.0
2006-04-12 04:03:00,72.594,72.599,72.584,72.598,12800000.0
2006-04-12 04:04:00,72.599,72.604,72.593,72.594,12800000.0
2006-04-12 04:05:00,72.597,72.597,72.586,72.586,11200000.0
2006-04-12 04:06:00,72.579,72.583,72.57,72.57,14400000.0
2006-04-12 04:07:00,72.584,72.602,72.582,72.601,14400000.0
2006-04-12 04:09:00,72.605,72.607,72.599,72.603,11200000.0
2006-04-12 04:10:00,72.615,72.622,72.612,72.622,14400000.0
2006-04-12 04:11:00,72.621,72.621,72.607,72.619,12800000.0
2006-04-12 04:12:00,72.619,72.619,72.613,72.618,8000000.0
2006-04-12 04:13:00,72.624,72.624,72.612,72.612,11200000.0
2006-04-12 04:14:00,72.614,72.634,72.614,72.625,11200000.0
2006-04-12 04:15:00,72.618,72.618,72.609,72.612,12800000.0
2006-04-12 04:16:00,72.608,72.608,72.598,72.601,11200000.0
2006-04-12 04:17:00,72.613,72.617,72.608,72.615,14400000.0
2006-04-12 04:19:00,72.621,72.625,72.6,72.618,12800000.0
2006-04-12 04:20:00,72.608,72.608,72.511,72.593,10000000.0
2006-04-12 04:21:00,72.608,72.613,72.606,72.613,11200000.0
2006-04-12 04:22:00,72.61,72.623,72.605,72.621,16000000.0
2006-04-12 04:23:00,72.625,72.628,72.617,72.623,12200000.0
2006-04-12 04:25:00,72.64,72.64,72.615,72.624,14400000.0
2006-04-12 04:29:00,72.615,72.621,72.613,72.621,12800000.0
2006-04-12 04:30:00,72.624,72.63,72.619,72.619,12800000.0
2006-04-12 04:32:00,72.615,72.621,72.613,72.621,12800000.0
2006-04-12 04:33:00,72.624,72.627,72.611,72.617,16000000.0
2006-04-12 04:34:00,72.605,72.605,72.597,72.6,12800000.0
2006-04-12 04:35:00,72.603,72.606,72.601,72.601,12800000.0
2006-04-12 04:37:00,72.599,72.599,72.586,72.59,12800000.0
2006-04-12 04:38:00,72.586,72.586,72.573,72.578,8400000.0
2006-04-12 04:41:00,72.571,72.579,72.562,72.57,11200000.0
2006-04-12 04:42:00,72.559,72.568,72.546,72.568,12800000.0
2006-04-12 04:43:00,72.581,72.591,72.581,72.589,12800000.0
2006-04-12 04:44:00,72.582,72.582,72.573,72.573,9600000.0
2006-04-12 04:45:00,72.58,72.584,72.577,72.577,12800000.0
2006-04-12 04:46:00,72.575,72.586,72.574,72.586,14400000.0
2006-04-12 04:47:00,72.589,72.589,72.582,72.582,6400000.0
2006-04-12 04:49:00,72.573,72.588,72.573,72.583,11200000.0
2006-04-12 04:50:00,72.594,72.599,72.591,72.597,11200000.0
2006-04-12 04:52:00,72.598,72.598,72.589,72.59,11200000.0
2006-04-12 04:54:00,72.574,72.579,72.569,72.569,12800000.0
2006-04-12 04:55:00,72.567,72.581,72.567,72.581,11200000.0
2006-04-12 04:57:00,72.579,72.589,72.569,72.589,11200000.0
2006-04-12 04:59:00,72.591,72.598,72.588,72.597,12800000.0
2006-04-12 05:00:00,72.586,72.607,72.586,72.606,10600000.0
2006-04-12 05:01:00,72.61,72.617,72.606,72.616,14400000.0
2006-04-12 05:02:00,72.626,72.641,72.623,72.623,14400000.0
2006-04-12 05:03:00,72.609,72.621,72.606,72.606,12200000.0
2006-04-12 05:05:00,72.604,72.628,72.604,72.628,11200000.0
2006-04-12 05:06:00,72.629,72.633,72.621,72.633,11200000.0
2006-04-12 05:07:00,72.632,72.653,72.632,72.643,14400000.0
2006-04-12 05:08:00,72.64,72.646,72.626,72.645,11200000.0
2006-04-12 05:09:00,72.653,72.655,72.641,72.641,17600000.0
2006-04-12 05:10:00,72.648,72.648,72.62,72.643,12800000.0
2006-04-12 05:11:00,72.642,72.642,72.624,72.624,12800000.0
2006-04-12 05:12:00,72.635,72.652,72.635,72.65,12800000.0
2006-04-12 05:13:00,72.658,72.661,72.649,72.661,12800000.0
2006-04-12 05:15:00,72.674,72.674,72.652,72.669,16000000.0
2006-04-12 05:17:00,72.661,72.675,72.661,72.675,11200000.0
2006-04-12 05:18:00,72.684,72.684,72.658,72.677,8000000.0
2006-04-12 05:19:00,72.676,72.699,72.676,72.699,16000000.0
2006-04-12 05:20:00,72.701,72.707,72.691,72.691,11200000.0
2006-04-12 05:21:00,72.706,72.734,72.706,72.728,12800000.0
2006-04-12 05:22:00,72.723,72.729,72.718,72.718,11200000.0
2006-04-12 05:23:00,72.706,72.706,72.68,72.68,12800000.0
2006-04-12 05:24:00,72.681,72.686,72.673,72.673,11200000.0
2006-04-12 05:25:00,72.688,72.689,72.68,72.689,12800000.0
2006-04-12 05:26:00,72.693,72.711,72.693,72.711,12800000.0
2006-04-12 05:27:00,72.711,72.713,72.702,72.709,12800000.0
2006-04-12 05:28:00,72.707,72.75,72.707,72.75,11200000.0
2006-04-12 05:29:00,72.736,72.736,72.715,72.715,11200000.0
2006-04-12 05:30:00,72.729,72.729,72.705,72.708,16000000.0
2006-04-12 05:31:00,72.691,72.698,72.689,72.698,17600000.0
2006-04-12 05:32:00,72.68,72.686,72.677,72.68,12800000.0
2006-04-12 05:37:00,72.699,72.706,72.698,72.699,11200000.0
2006-04-12 05:38:00,72.697,72.697,72.679,72.693,16000000.0
2006-04-12 05:40:00,72.686,72.686,72.673,72.673,9600000.0
2006-04-12 05:41:00,72.675,72.678,72.668,72.668,12800000.0
2006-04-12 05:42:00,72.661,72.663,72.648,72.648,11200000.0
2006-04-12 05:43:00,72.648,72.657,72.643,72.654,11200000.0
2006-04-12 05:44:00,72.637,72.637,72.614,72.629,11200000.0
2006-04-12 05:45:00,72.626,72.628,72.617,72.624,16000000.0
2006-04-12 05:46:00,72.627,72.631,72.618,72.627,17600000.0
2006-04-12 05:47:00,72.626,72.634,72.626,72.633,14400000.0
2006-04-12 05:49:00,72.631,72.64,72.629,72.64,17600000.0
2006-04-12 05:50:00,72.653,72.665,72.653,72.657,11200000.0
2006-04-12 05:51:00,72.67,72.67,72.651,72.651,11200000.0
2006-04-12 05:52:00,72.647,72.655,72.639,72.655,12800000.0
2006-04-12 05:53:00,72.668,72.677,72.668,72.671,17600000.0
2006-04-12 05:54:00,72.668,72.682,72.668,72.675,9600000.0
2006-04-12 05:55:00,72.63,72.708,72.63,72.678,11200000.0
2006-04-12 05:56:00,72.655,72.679,72.655,72.679,12800000.0
2006-04-12 05:57:00,72.679,72.689,72.678,72.684,12800000.0
2006-04-12 05:58:00,72.684,72.688,72.601,72.676,12800000.0
2006-04-12 05:59:00,72.676,72.679,72.667,72.675,12800000.0
2006-04-12 06:00:00,72.68,72.68,72.673,72.675,8000000.0
2006-04-12 06:02:00,72.685,72.697,72.678,72.678,12800000.0
2006-04-12 06:03:00,72.69,72.69,72.679,72.682,11200000.0
2006-04-12 06:04:00,72.683,72.692,72.676,72.685,16000000.0
2006-04-12 06:05:00,72.678,72.686,72.66,72.661,14400000.0
2006-04-12 06:06:00,72.655,72.655,72.64,72.64,12200000.0
2006-04-12 06:07:00,72.645,72.65,72.638,72.638,11600000.0
2006-04-12 06:09:00,72.632,72.636,72.631,72.636,11200000.0
2006-04-12 06:10:00,72.631,72.633,72.542,72.622,11200000.0
2006-04-12 06:11:00,72.637,72.649,72.632,72.649,17600000.0
2006-04-12 06:12:00,72.664,72.666,72.659,72.662,11200000.0
2006-04-12 06:13:00,72.653,72.66,72.638,72.645,12800000.0
2006-04-12 06:14:00,72.648,72.648,72.633,72.64,12800000.0
2006-04-12 06:15:00,72.639,72.645,72.639,72.643,8000000.0
2006-04-12 06:17:00,72.638,72.641,72.633,72.638,12800000.0
2006-04-12 06:18:00,72.643,72.643,72.636,72.639,12800000.0
2006-04-12 06:19:00,72.642,72.653,72.642,72.653,12800000.0
2006-04-12 06:20:00,72.658,72.658,72.642,72.642,16000000.0
2006-04-12 06:21:00,72.656,72.66,72.652,72.652,12800000.0
2006-04-12 06:22:00,72.652,72.652,72.635,72.641,12800000.0
2006-04-12 06:23:00,72.637,72.642,72.637,72.638,8000000.0
2006-04-12 06:24:00,72.641,72.643,72.633,72.643,8000000.0
2006-04-12 06:26:00,72.64,72.64,72.624,72.628,12800000.0
2006-04-12 06:27:00,72.635,72.635,72.617,72.626,14400000.0
2006-04-12 06:29:00,72.624,72.627,72.618,72.626,11200000.0
2006-04-12 06:30:00,72.615,72.629,72.615,72.629,14400000.0
2006-04-12 06:31:00,72.631,72.638,72.627,72.638,14400000.0
2006-04-12 06:32:00,72.638,72.644,72.631,72.638,12800000.0
2006-04-12 06:33:00,72.631,72.631,72.613,72.627,17600000.0
2006-04-12 06:34:00,72.609,72.632,72.609,72.632,13200000.0
2006-04-12 06:36:00,72.64,72.64,72.618,72.62,14400000.0
2006-04-12 06:37:00,72.621,72.621,72.608,72.608,12800000.0
2006-04-12 06:38:00,72.603,72.611,72.598,72.611,16000000.0
2006-04-12 06:39:00,72.614,72.614,72.593,72.609,11200000.0
2006-04-12 06:41:00,72.604,72.606,72.599,72.601,12200000.0
2006-04-12 06:42:00,72.604,72.604,72.6,72.604,10000000.0
2006-04-12 06:43:00,72.545,72.611,72.545,72.611,16000000.0
2006-04-12 06:44:00,72.608,72.615,72.6,72.612,17600000.0
2006-04-12 06:45:00,72.611,72.611,72.595,72.601,17600000.0
2006-04-12 06:47:00,72.6,72.605,72.595,72.605,12800000.0
2006-04-12 06:49:00,72.613,72.63,72.613,72.626,17600000.0
2006-04-12 06:51:00,72.617,72.624,72.617,72.622,12800000.0
2006-04-12 06:58:00,72.63,72.639,72.63,72.639,12800000.0
2006-04-12 06:59:00,72.648,72.657,72.636,72.652,12800000.0
2006-04-12 07:00:00,72.658,72.662,72.653,72.662,16000000.0
2006-04-12 07:01:00,72.665,72.689,72.665,72.689,17600000.0
2006-04-12 07:02:00,72.695,72.703,72.695,72.699,12800000.0
2006-04-12 07:03:00,72.688,72.706,72.688,72.706,12800000.0
2006-04-12 07:04:00,72.7,72.705,72.693,72.693,12800000.0
2006-04-12 07:06:00,72.689,72.694,72.686,72.69,12800000.0
2006-04-12 07:07:00,72.686,72.701,72.686,72.699,11200000.0
2006-04-12 07:08:00,72.71,72.71,72.691,72.691,16000000.0
2006-04-12 07:09:00,72.696,72.699,72.692,72.695,12800000.0
2006-04-12 07:10:00,72.688,72.699,72.68,72.699,9600000.0
2006-04-12 07:11:00,72.696,72.696,72.681,72.682,12800000.0
2006-04-12 07:12:00,72.671,72.682,72.671,72.682,6400000.0
2006-04-12 07:13:00,72.69,72.701,72.69,72.697,12800000.0
2006-04-12 07:14:00,72.677,72.697,72.677,72.691,11200000.0
2006-04-12 07:15:00,72.697,72.71,72.697,72.702,11200000.0
2006-04-12 07:16:00,72.699,72.703,72.699,72.699,11200000.0
2006-04-12 07:17:00,72.7,72.702,72.687,72.688,12800000.0
2006-04-12 07:18:00,72.704,72.704,72.697,72.697,17600000.0
2006-04-12 07:19:00,72.703,72.707,72.701,72.707,12800000.0
2006-04-12 07:20:00,72.703,72.703,72.69,72.692,12800000.0
2006-04-12 07:21:00,72.713,72.715,72.707,72.711,12800000.0
2006-04-12 07:24:00,72.712,72.726,72.712,72.725,14400000.0
2006-04-12 07:25:00,72.731,72.731,72.716,72.729,15400000.0
2006-04-12 07:26:00,72.724,72.731,72.724,72.731,3200000.0
2006-04-12 07:27:00,72.711,72.719,72.709,72.719,16000000.0
2006-04-12 07:28:00,72.725,72.739,72.724,72.724,14400000.0
2006-04-12 07:29:00,72.726,72.726,72.702,72.702,11200000.0
2006-04-12 07:30:00,72.693,72.694,72.683,72.684,11200000.0
2006-04-12 07:31:00,72.679,72.689,72.679,72.683,17600000.0
2006-04-12 07:32:00,72.692,72.692,72.681,72.684,17600000.0
2006-04-12 07:33:00,72.687,72.707,72.687,72.707,8000000.0
2006-04-12 07:34:00,72.716,72.719,72.712,72.719,12800000.0
2006-04-12 07:35:00,72.718,72.726,72.715,72.726,16000000.0
2006-04-12 07:36:00,72.693,72.726,72.693,72.725,11200000.0
2006-04-12 07:39:00,72.736,72.754,72.736,72.754,11200000.0
2006-04-12 07:40:00,72.775,72.779,72.768,72.77,11200000.0
2006-04-12 07:41:00,72.769,72.79,72.766,72.79,12800000.0
2006-04-12 07:43:00,72.787,72.787,72.77,72.776,12800000.0
2006-04-12 07:44:00,72.784,72.79,72.777,72.777,11200000.0
2006-04-12 07:46:00,72.788,72.804,72.788,72.804,11200000.0
2006-04-12 07:47:00,72.802,72.81,72.802,72.81,14400000.0
2006-04-12 07:48:00,72.812,72.812,72.797,72.797,14400000.0
2006-04-12 07:49:00,72.794,72.799,72.787,72.799,17600000.0
2006-04-12 07:50:00,72.804,72.809,72.804,72.809,8000000.0
2006-04-12 07:51:00,72.82,72.82,72.805,72.817,12800000.0
2006-04-12 07:52:00,72.809,72.809,72.783,72.783,17600000.0
2006-04-12 07:53:00,72.769,72.776,72.769,72.776,12800000.0
2006-04-12 07:54:00,72.775,72.775,72.767,72.767,11200000.0
2006-04-12 07:55:00,72.768,72.769,72.751,72.768,12200000.0
2006-04-12 07:56:00,72.761,72.763,72.753,72.76,16000000.0
2006-04-12 07:58:00,72.768,72.779,72.765,72.779,11200000.0
2006-04-12 07:59:00,72.793,72.806,72.793,72.806,12800000.0
2006-04-12 08:00:00,72.81,72.81,72.804,72.807,8000000.0
2006-04-12 08:01:00,72.805,72.806,72.793,72.793,8000000.0
2006-04-12 08:02:00,72.801,72.805,72.794,72.798,12800000.0
2006-04-12 08:03:00,72.792,72.795,72.777,72.777,11200000.0
2006-04-12 08:04:00,72.786,72.794,72.786,72.79,17600000.0
2006-04-12 08:05:00,72.758,72.758,72.719,72.719,14400000.0
2006-04-12 08:06:00,72.755,72.761,72.747,72.759,11200000.0
2006-04-12 08:07:00,72.759,72.772,72.755,72.772,11200000.0
2006-04-12 08:08:00,72.766,72.77,72.764,72.766,17600000.0
2006-04-12 08:09:00,72.761,72.761,72.741,72.741,12800000.0
2006-04-12 08:10:00,72.736,72.759,72.736,72.747,12200000.0
2006-04-12 08:11:00,72.753,72.764,72.753,72.764,11200000.0
2006-04-12 08:12:00,72.748,72.762,72.748,72.762,16400000.0
2006-04-12 08:13:00,72.766,72.766,72.755,72.755,11200000.0
2006-04-12 08:14:00,72.752,72.752,72.726,72.726,12800000.0
2006-04-12 08:15:00,72.721,72.723,72.706,72.706,16000000.0
2006-04-12 08:16:00,72.711,72.714,72.698,72.714,10600000.0
2006-04-12 08:18:00,72.715,72.718,72.695,72.699,12800000.0
2006-04-12 08:19:00,72.701,72.725,72.701,72.719,14400000.0
2006-04-12 08:20:00,72.728,72.733,72.718,72.727,16000000.0
2006-04-12 08:22:00,72.717,72.719,72.709,72.719,11200000.0
2006-04-12 08:23:00,72.743,72.743,72.736,72.736,11200000.0
2006-04-12 08:24:00,72.742,72.744,72.738,72.738,9600000.0
2006-04-12 08:25:00,72.727,72.737,72.727,72.735,12800000.0
2006-04-12 08:26:00,72.734,72.742,72.649,72.742,8000000.0
2006-04-12 08:27:00,72.716,72.741,72.716,72.733,12800000.0
2006-04-12 08:28:00,72.753,72.762,72.74,72.745,11200000.0
2006-04-12 08:29:00,72.738,72.752,72.738,72.752,14400000.0
2006-04-12 08:30:00,72.754,72.757,72.741,72.741,11200000.0
2006-04-12 08:31:00,72.736,72.762,72.736,72.762,12800000.0
2006-04-12 08:32:00,72.768,72.779,72.768,72.779,11200000.0
2006-04-12 08:33:00,72.773,72.773,72.751,72.751,11200000.0
2006-04-12 08:34:00,72.746,72.746,72.727,72.727,9600000.0
2006-04-12 08:35:00,72.731,72.731,72.708,72.719,17600000.0
2006-04-12 08:36:00,72.72,72.733,72.72,72.727,17600000.0
2006-04-12 08:37:00,72.733,72.733,72.725,72.725,11200000.0
2006-04-12 08:38:00,72.717,72.717,72.701,72.706,11200000.0
2006-04-12 08:39:00,72.688,72.706,72.688,72.706,16000000.0
2006-04-12 08:40:00,72.714,72.717,72.699,72.699,16000000.0
2006-04-12 08:41:00,72.694,72.694,72.67,72.688,17000000.0
2006-04-12 08:42:00,72.683,72.683,72.659,72.672,12800000.0
2006-04-12 08:43:00,72.678,72.685,72.664,72.685,12200000.0
2006-04-12 08:44:00,72.696,72.708,72.691,72.707,13200000.0
2006-04-12 08:45:00,72.708,72.719,72.704,72.704,16000000.0
2006-04-12 08:46:00,72.705,72.709,72.694,72.694,11200000.0
2006-04-12 08:47:00,72.691,72.696,72.672,72.687,11200000.0
2006-04-12 08:48:00,72.696,72.721,72.696,72.721,12800000.0
2006-04-12 08:49:00,72.729,72.729,72.711,72.717,17600000.0
2006-04-12 08:50:00,72.716,72.716,72.696,72.703,12800000.0
2006-04-12 08:51:00,72.699,72.707,72.693,72.701,17600000.0
2006-04-12 08:52:00,72.703,72.704,72.695,72.7,11600000.0
2006-04-12 08:53:00,72.695,72.695,72.681,72.681,16400000.0
2006-04-12 08:54:00,72.688,72.69,72.68,72.68,11200000.0
2006-04-12 08:56:00,72.683,72.683,72.677,72.678,11200000.0
2006-04-12 08:57:00,72.663,72.678,72.663,72.678,11200000.0
2006-04-12 08:58:00,72.671,72.671,72.656,72.657,9600000.0
2006-04-12 08:59:00,72.657,72.671,72.654,72.671,12800000.0
2006-04-12 09:00:00,72.672,72.674,72.666,72.674,17600000.0
2006-04-12 09:01:00,72.673,72.681,72.669,72.669,11200000.0
2006-04-12 09:02:00,72.665,72.673,72.658,72.668,11200000.0
2006-04-12 09:03:00,72.657,72.657,72.635,72.648,16000000.0
2006-04-12 09:04:00,72.649,72.654,72.646,72.654,11200000.0
2006-04-12 09:05:00,72.651,72.664,72.651,72.664,11200000.0
2006-04-12 09:06:00,72.667,72.674,72.661,72.671,12800000.0
2006-04-12 09:07:00,72.676,72.678,72.665,72.678,12800000.0
2006-04-12 09:08:00,72.694,72.694,72.682,72.685,12800000.0
2006-04-12 09:09:00,72.652,72.663,72.622,72.622,17600000.0
2006-04-12 09:10:00,72.626,72.637,72.626,72.637,12800000.0
2006-04-12 09:11:00,72.638,72.642,72.63,72.642,12800000.0
2006-04-12 09:12:00,72.64,72.647,72.639,72.647,12200000.0
2006-04-12 09:13:00,72.65,72.651,72.636,72.636,11200000.0
2006-04-12 09:14:00,72.634,72.646,72.631,72.641,11200000.0
2006-04-12 09:15:00,72.638,72.65,72.635,72.65,11200000.0
2006-04-12 09:16:00,72.635,72.639,72.625,72.625,12800000.0
2006-04-12 09:17:00,72.616,72.616,72.602,72.602,11200000.0
2006-04-12 09:18:00,72.591,72.601,72.587,72.601,14400000.0
2006-04-12 09:19:00,72.602,72.611,72.597,72.611,12800000.0
2006-04-12 09:20:00,72.621,72.637,72.621,72.634,16000000.0
2006-04-12 09:21:00,72.635,72.643,72.633,72.641,11200000.0
2006-04-12 09:22:00,72.641,72.641,72.63,72.633,17600000.0
2006-04-12 09:23:00,72.636,72.64,72.629,72.64,12800000.0
2006-04-12 09:24:00,72.541,72.64,72.541,72.64,11200000.0
2006-04-12 09:25:00,72.653,72.656,72.646,72.648,12800000.0
2006-04-12 09:26:00,72.652,72.671,72.652,72.659,11200000.0
2006-04-12 09:27:00,72.658,72.675,72.652,72.675,11200000.0
2006-04-12 09:28:00,72.667,72.671,72.664,72.665,12800000.0
2006-04-12 09:30:00,72.654,72.654,72.628,72.628,12800000.0
2006-04-12 09:31:00,72.625,72.648,72.623,72.648,12800000.0
2006-04-12 09:32:00,72.657,72.66,72.636,72.648,14400000.0
2006-04-12 09:33:00,72.661,72.693,72.655,72.693,12800000.0
2006-04-12 09:34:00,72.691,72.691,72.683,72.684,11600000.0
2006-04-12 09:35:00,72.668,72.673,72.654,72.664,12800000.0
2006-04-12 09:36:00,72.67,72.67,72.655,72.656,9600000.0
2006-04-12 09:37:00,72.641,72.641,72.568,72.632,16000000.0
2006-04-12 09:38:00,72.658,72.668,72.653,72.666,11200000.0
2006-04-12 09:39:00,72.676,72.676,72.662,72.674,12800000.0
2006-04-12 09:40:00,72.67,72.686,72.665,72.682,13800000.0
2006-04-12 09:41:00,72.684,72.685,72.68,72.68,11200000.0
2006-04-12 09:42:00,72.68,72.696,72.68,72.696,16400000.0
2006-04-12 09:43:00,72.696,72.696,72.687,72.687,12800000.0
2006-04-12 09:44:00,72.69,72.701,72.684,72.693,12800000.0
2006-04-12 09:45:00,72.724,72.735,72.722,72.732,13200000.0
2006-04-12 09:46:00,72.736,72.74,72.728,72.74,11200000.0
2006-04-12 09:47:00,72.741,72.741,72.732,72.736,12200000.0
2006-04-12 09:48:00,72.735,72.735,72.724,72.725,11200000.0
2006-04-12 09:49:00,72.726,72.731,72.72,72.724,12800000.0
2006-04-12 09:51:00,72.72,72.741,72.72,72.741,16000000.0
2006-04-12 09:52:00,72.734,72.759,72.732,72.759,14400000.0
2006-04-12 09:53:00,72.753,72.763,72.753,72.755,12800000.0
2006-04-12 09:54:00,72.767,72.767,72.758,72.764,17600000.0
2006-04-12 09:55:00,72.754,72.764,72.754,72.763,11200000.0
2006-04-12 09:56:00,72.773,72.774,72.763,72.763,14400000.0
2006-04-12 09:57:00,72.775,72.779,72.771,72.775,17600000.0
2006-04-12 09:58:00,72.769,72.78,72.664,72.78,17600000.0
2006-04-12 09:59:00,72.809,72.813,72.804,72.805,17600000.0
2006-04-12 10:00:00,72.819,72.824,72.807,72.807,11200000.0
2006-04-12 10:01:00,72.796,72.808,72.796,72.798,12800000.0
2006-04-12 10:02:00,72.791,72.796,72.783,72.796,16000000.0
2006-04-12 10:03:00,72.79,72.795,72.783,72.793,11200000.0
2006-04-12 10:04:00,72.793,72.793,72.787,72.787,8000000.0
2006-04-12 10:05:00,72.78,72.793,72.776,72.776,14400000.0
2006-04-12 10:06:00,72.782,72.794,72.782,72.787,16000000.0
2006-04-12 10:07:00,72.783,72.791,72.779,72.791,12800000.0
2006-04-12 10:08:00,72.795,72.801,72.79,72.801,11200000.0
2006-04-12 10:09:00,72.819,72.82,72.806,72.814,12800000.0
2006-04-12 10:10:00,72.809,72.828,72.807,72.828,17600000.0
2006-04-12 10:11:00,72.827,72.831,72.822,72.831,11200000.0
2006-04-12 10:12:00,72.827,72.832,72.817,72.832,12800000.0
2006-04-12 10:13:00,72.826,72.826,72.818,72.819,12800000.0
2006-04-12 10:14:00,72.81,72.811,72.803,72.811,11200000.0
2006-04-12 10:15:00,72.809,72.822,72.809,72.822,12800000.0
2006-04-12 10:16:00,72.831,72.841,72.831,72.836,12800000.0
2006-04-12 10:17:00,72.833,72.849,72.833,72.846,11200000.0
2006-04-12 10:18:00,72.851,72.855,72.833,72.855,11200000.0
2006-04-12 10:19:00,72.859,72.859,72.846,72.857,11200000.0
2006-04-12 10:20:00,72.857,72.862,72.839,72.839,17600000.0
2006-04-12 10:21:00,72.822,72.847,72.822,72.836,16000000.0
2006-04-12 10:22:00,72.828,72.828,72.809,72.809,11200000.0
2006-04-12 10:23:00,72.824,72.826,72.813,72.813,11200000.0
2006-04-12 10:24:00,72.809,72.809,72.797,72.797,12800000.0
2006-04-12 10:25:00,72.795,72.815,72.786,72.815,11200000.0
2006-04-12 10:26:00,72.837,72.845,72.836,72.845,4800000.0
2006-04-12 10:27:00,72.87,72.884,72.87,72.884,11200000.0
2006-04-12 10:28:00,72.88,72.88,72.864,72.864,12800000.0
2006-04-12 10:29:00,72.848,72.848,72.841,72.841,11200000.0
2006-04-12 10:30:00,72.856,72.873,72.856,72.873,8000000.0
2006-04-12 10:31:00,72.865,72.865,72.836,72.862,12800000.0
2006-04-12 10:32:00,72.859,72.872,72.858,72.86,17600000.0
2006-04-12 10:33:00,72.852,72.855,72.848,72.848,10600000.0
2006-04-12 10:34:00,72.848,72.853,72.834,72.834,11200000.0
2006-04-12 10:35:00,72.82,72.822,72.814,72.817,11200000.0
2006-04-12 10:36:00,72.826,72.831,72.818,72.821,11200000.0
2006-04-12 10:37:00,72.825,72.835,72.738,72.825,11200000.0
2006-04-12 10:38:00,72.831,72.836,72.819,72.831,12200000.0
2006-04-12 10:39:00,72.824,72.832,72.824,72.832,11200000.0
2006-04-12 10:40:00,72.829,72.829,72.816,72.816,16000000.0
2006-04-12 10:41:00,72.817,72.826,72.817,72.826,12800000.0
2006-04-12 10:42:00,72.811,72.811,72.794,72.803,11200000.0
2006-04-12 10:43:00,72.783,72.783,72.77,72.77,11200000.0
2006-04-12 10:44:00,72.772,72.779,72.772,72.779,12800000.0
2006-04-12 10:45:00,72.777,72.811,72.774,72.811,12200000.0
2006-04-12 10:46:00,72.812,72.812,72.793,72.795,12800000.0
2006-04-12 10:47:00,72.803,72.803,72.775,72.797,12800000.0
2006-04-12 10:48:00,72.786,72.786,72.78,72.786,12800000.0
2006-04-12 10:49:00,72.772,72.783,72.77,72.782,11200000.0
2006-04-12 10:50:00,72.79,72.794,72.781,72.781,16000000.0
2006-04-12 10:51:00,72.784,72.79,72.778,72.787,17600000.0
2006-04-12 10:52:00,72.785,72.785,72.771,72.771,11200000.0
2006-04-12 10:53:00,72.778,72.797,72.778,72.784,11200000.0
2006-04-12 10:54:00,72.793,72.797,72.785,72.797,17600000.0
2006-04-12 10:55:00,72.806,72.82,72.805,72.812,11200000.0
2006-04-12 10:56:00,72.817,72.827,72.811,72.827,17600000.0
2006-04-12 10:57:00,72.833,72.833,72.821,72.821,16000000.0
2006-04-12 10:58:00,72.833,72.842,72.744,72.822,12800000.0
2006-04-12 10:59:00,72.809,72.809,72.781,72.781,11200000.0
2006-04-12 11:00:00,72.787,72.817,72.783,72.817,12800000.0
2006-04-12 11:01:00,72.835,72.835,72.816,72.825,12800000.0
2006-04-12 11:02:00,72.836,72.837,72.818,72.818,16000000.0
2006-04-12 11:03:00,72.82,72.82,72.799,72.804,12800000.0
2006-04-12 11:04:00,72.807,72.81,72.799,72.799,14400000.0
2006-04-12 11:05:00,72.798,72.801,72.784,72.795,17600000.0
2006-04-12 11:06:00,72.794,72.794,72.771,72.776,17600000.0
2006-04-12 11:07:00,72.766,72.766,72.743,72.749,17600000.0
2006-04-12 11:08:00,72.693,72.763,72.693,72.742,11200000.0
2006-04-12 11:09:00,72.743,72.754,72.739,72.745,17600000.0
2006-04-12 11:10:00,72.737,72.737,72.711,72.711,12800000.0
2006-04-12 11:11:00,72.718,72.725,72.712,72.725,11200000.0
2006-04-12 11:12:00,72.732,72.732,72.72,72.72,17600000.0
2006-04-12 11:13:00,72.735,72.756,72.73,72.753,13800000.0
2006-04-12 11:14:00,72.774,72.776,72.77,72.775,11200000.0
2006-04-12 11:15:00,72.749,72.76,72.747,72.756,11200000.0
2006-04-12 11:16:00,72.739,72.739,72.727,72.727,12800000.0
2006-04-12 11:17:00,72.735,72.735,72.718,72.732,11200000.0
2006-04-12 11:18:00,72.73,72.74,72.73,72.74,12800000.0
2006-04-12 11:19:00,72.714,72.714,72.687,72.687,17600000.0
2006-04-12 11:20:00,72.689,72.691,72.674,72.674,12800000.0
2006-04-12 11:21:00,72.671,72.676,72.66,72.676,14400000.0
2006-04-12 11:22:00,72.675,72.676,72.661,72.67,12800000.0
2006-04-12 11:23:00,72.684,72.689,72.68,72.68,11200000.0
2006-04-12 11:24:00,72.683,72.683,72.668,72.681,12800000.0
2006-04-12 11:25:00,72.66,72.66,72.636,72.64,17600000.0
2006-04-12 11:26:00,72.631,72.634,72.622,72.634,13200000.0
2006-04-12 11:27:00,72.644,72.66,72.636,72.66,11200000.0
2006-04-12 11:28:00,72.675,72.682,72.675,72.682,13800000.0
2006-04-12 11:29:00,72.667,72.667,72.65,72.65,14400000.0
2006-04-12 11:30:00,72.65,72.662,72.639,72.639,14400000.0
2006-04-12 11:31:00,72.627,72.628,72.617,72.628,11200000.0
2006-04-12 11:32:00,72.631,72.637,72.621,72.637,18000000.0
2006-04-12 11:33:00,72.646,72.655,72.646,72.647,12800000.0
2006-04-12 11:34:00,72.65,72.652,72.637,72.637,12800000.0
2006-04-12 11:35:00,72.64,72.643,72.635,72.635,11200000.0
2006-04-12 11:36:00,72.636,72.639,72.631,72.639,12800000.0
2006-04-12 11:37:00,72.636,72.637,72.631,72.632,11200000.0
2006-04-12 11:38:00,72.619,72.628,72.619,72.628,11200000.0
2006-04-12 11:39:00,72.639,72.645,72.63,72.639,11200000.0
2006-04-12 11:40:00,72.634,72.645,72.634,72.645,11200000.0
2006-04-12 11:41:00,72.644,72.644,72.631,72.631,16000000.0
2006-04-12 11:42:00,72.636,72.64,72.626,72.635,17000000.0
2006-04-12 11:43:00,72.641,72.647,72.627,72.647,11200000.0
2006-04-12 11:44:00,72.639,72.64,72.636,72.64,11200000.0
2006-04-12 11:45:00,72.64,72.64,72.622,72.622,13800000.0
2006-04-12 11:46:00,72.617,72.622,72.609,72.622,11200000.0
2006-04-12 11:47:00,72.623,72.629,72.605,72.616,17600000.0
2006-04-12 11:49:00,72.6,72.621,72.6,72.619,12800000.0
2006-04-12 11:50:00,72.613,72.619,72.61,72.619,12800000.0
2006-04-12 11:51:00,72.631,72.646,72.631,72.642,11200000.0
2006-04-12 11:52:00,72.647,72.647,72.637,72.64,11200000.0
2006-04-12 11:53:00,72.642,72.651,72.633,72.651,16000000.0
2006-04-12 11:55:00,72.648,72.648,72.584,72.646,11200000.0
2006-04-12 11:56:00,72.638,72.647,72.638,72.644,12800000.0
2006-04-12 11:57:00,72.647,72.647,72.636,72.636,12800000.0
2006-04-12 11:59:00,72.639,72.643,72.636,72.636,11200000.0
2006-04-12 12:00:00,72.644,72.647,72.643,72.646,11200000.0
2006-04-12 12:01:00,72.657,72.665,72.653,72.659,10600000.0
2006-04-12 12:02:00,72.66,72.665,72.651,72.651,14400000.0
2006-04-12 12:03:00,72.652,72.655,72.644,72.649,10600000.0
2006-04-12 12:04:00,72.648,72.648,72.629,72.636,17600000.0
2006-04-12 12:05:00,72.632,72.633,72.625,72.626,17600000.0
2006-04-12 12:06:00,72.631,72.631,72.613,72.613,12800000.0
2006-04-12 12:07:00,72.609,72.611,72.602,72.606,11200000.0
2006-04-12 12:08:00,72.606,72.612,72.599,72.612,11200000.0
2006-04-12 12:09:00,72.625,72.626,72.599,72.599,14400000.0
2006-04-12 12:11:00,72.574,72.603,72.574,72.603,12800000.0
2006-04-12 12:12:00,72.613,72.62,72.612,72.62,11200000.0
2006-04-12 12:13:00,72.615,72.623,72.612,72.618,11200000.0
2006-04-12 12:14:00,72.621,72.621,72.606,72.612,12800000.0
2006-04-12 12:15:00,72.613,72.613,72.608,72.61,12800000.0
2006-04-12 12:16:00,72.598,72.613,72.597,72.613,12200000.0
2006-04-12 12:17:00,72.611,72.613,72.549,72.607,17600000.0
2006-04-12 12:18:00,72.601,72.614,72.601,72.609,16000000.0
2006-04-12 12:19:00,72.626,72.63,72.618,72.624,12800000.0
2006-04-12 12:20:00,72.606,72.613,72.598,72.601,14400000.0
2006-04-12 12:21:00,72.613,72.615,72.604,72.613,10600000.0
2006-04-12 12:22:00,72.605,72.606,72.595,72.598,16000000.0
2006-04-12 12:24:00,72.6,72.604,72.589,72.589,12800000.0
2006-04-12 12:25:00,72.589,72.589,72.584,72.584,11200000.0
2006-04-12 12:26:00,72.577,72.577,72.571,72.571,11200000.0
2006-04-12 12:28:00,72.558,72.582,72.558,72.58,12800000.0
2006-04-12 12:29:00,72.581,72.594,72.581,72.594,17600000.0
2006-04-12 12:30:00,72.592,72.6,72.591,72.594,17000000.0
2006-04-12 12:31:00,72.573,72.576,72.557,72.567,12800000.0
2006-04-12 12:32:00,72.574,72.59,72.574,72.59,12800000.0
2006-04-12 12:33:00,72.602,72.602,72.592,72.598,14400000.0
2006-04-12 12:34:00,72.6,72.604,72.597,72.602,12800000.0
2006-04-12 12:35:00,72.605,72.616,72.605,72.608,11200000.0
2006-04-12 12:36:00,72.6,72.6,72.59,72.597,11200000.0
2006-04-12 12:37:00,72.59,72.595,72.58,72.586,11200000.0
2006-04-12 12:39:00,72.595,72.614,72.595,72.607,16000000.0
2006-04-12 12:40:00,72.614,72.638,72.612,72.633,16000000.0
2006-04-12 12:41:00,72.639,72.646,72.638,72.638,12800000.0
2006-04-12 12:42:00,72.646,72.647,72.638,72.642,14400000.0
2006-04-12 12:43:00,72.642,72.642,72.631,72.642,12800000.0
2006-04-12 12:44:00,72.63,72.637,72.623,72.637,17600000.0
2006-04-12 12:45:00,72.639,72.639,72.628,72.634,16000000.0
2006-04-12 12:46:00,72.631,72.631,72.615,72.616,12800000.0
2006-04-12 12:47:00,72.602,72.609,72.592,72.606,12800000.0
2006-04-12 12:48:00,72.604,72.618,72.594,72.618,12800000.0
2006-04-12 12:49:00,72.611,72.611,72.598,72.608,16000000.0
2006-04-12 12:53:00,72.6,72.607,72.589,72.589,11200000.0
2006-04-12 12:54:00,72.595,72.601,72.59,72.591,12200000.0
2006-04-12 12:55:00,72.594,72.599,72.594,72.598,16000000.0
2006-04-12 12:57:00,72.596,72.611,72.596,72.61,11200000.0
2006-04-12 12:58:00,72.608,72.61,72.597,72.603,17600000.0
2006-04-12 12:59:00,72.598,72.609,72.596,72.604,16000000.0
2006-04-12 13:00:00,72.6,72.6,72.589,72.598,12800000.0
2006-04-12 13:01:00,72.612,72.618,72.607,72.617,14400000.0
2006-04-12 13:02:00,72.617,72.617,72.606,72.606,12800000.0
2006-04-12 13:03:00,72.604,72.604,72.58,72.591,16000000.0
2006-04-12 13:05:00,72.59,72.603,72.59,72.603,12800000.0
2006-04-12 13:06:00,72.606,72.606,72.601,72.601,3200000.0
2006-04-12 13:07:00,72.605,72.608,72.6,72.6,14400000.0
2006-04-12 13:08:00,72.61,72.611,72.605,72.605,17600000.0
2006-04-12 13:09:00,72.613,72.622,72.604,72.604,12800000.0
2006-04-12 13:10:00,72.592,72.6,72.577,72.598,16000000.0
2006-04-12 13:11:00,72.591,72.604,72.591,72.604,11200000.0
2006-04-12 13:12:00,72.604,72.606,72.587,72.587,12800000.0
2006-04-12 13:13:00,72.575,72.578,72.566,72.567,17600000.0
2006-04-12 13:14:00,72.569,72.569,72.549,72.549,12800000.0
2006-04-12 13:15:00,72.568,72.575,72.557,72.563,12800000.0
2006-04-12 13:16:00,72.561,72.58,72.561,72.579,17000000.0
2006-04-12 13:18:00,72.571,72.58,72.567,72.568,11200000.0
2006-04-12 13:19:00,72.563,72.566,72.559,72.563,16000000.0
2006-04-12 13:20:00,72.567,72.567,72.553,72.561,9600000.0
2006-04-12 13:21:00,72.567,72.567,72.551,72.561,11200000.0
2006-04-12 13:22:00,72.555,72.562,72.555,72.562,14400000.0
2006-04-12 13:23:00,72.567,72.572,72.563,72.563,12800000.0
2006-04-12 13:24:00,72.574,72.581,72.518,72.581,8000000.0
2006-04-12 13:25:00,72.588,72.597,72.588,72.589,18000000.0
2006-04-12 13:26:00,72.599,72.599,72.588,72.596,17600000.0
2006-04-12 13:27:00,72.59,72.592,72.584,72.588,12800000.0
2006-04-12 13:30:00,72.594,72.601,72.588,72.595,12800000.0
2006-04-12 13:31:00,72.586,72.586,72.562,72.562,11200000.0
2006-04-12 13:32:00,72.538,72.555,72.533,72.555,11600000.0
2006-04-12 13:33:00,72.548,72.556,72.544,72.55,19200000.0
2006-04-12 13:35:00,72.563,72.566,72.561,72.564,36800000.0
2006-04-12 13:37:00,72.562,72.592,72.562,72.592,14400000.0
2006-04-12 13:38:00,72.591,72.592,72.575,72.58,33600000.0
2006-04-12 13:39:00,72.583,72.596,72.583,72.59,14400000.0
2006-04-12 13:40:00,72.577,72.585,72.577,72.582,40000000.0
2006-04-12 13:41:00,72.582,72.584,72.577,72.584,16000000.0
2006-04-12 13:42:00,72.578,72.596,72.578,72.589,11200000.0
2006-04-12 13:43:00,72.597,72.603,72.592,72.603,27200000.0
2006-04-12 13:44:00,72.6,72.6,72.586,72.59,33600000.0
2006-04-12 13:45:00,72.572,72.587,72.571,72.583,20800000.0
2006-04-12 13:46:00,72.589,72.589,72.581,72.589,24000000.0
2006-04-12 13:47:00,72.591,72.602,72.591,72.599,12800000.0
2006-04-12 13:48:00,72.597,72.597,72.584,72.591,12800000.0
2006-04-12 13:49:00,72.598,72.605,72.598,72.605,17600000.0
2006-04-12 13:50:00,72.603,72.603,72.585,72.585,11200000.0
2006-04-12 13:51:00,72.598,72.598,72.585,72.585,24000000.0
2006-04-12 13:52:00,72.579,72.58,72.565,72.565,12800000.0
2006-04-12 13:53:00,72.568,72.585,72.568,72.585,18000000.0
2006-04-12 13:54:00,72.588,72.59,72.581,72.582,25600000.0
2006-04-12 13:55:00,72.585,72.587,72.576,72.577,14400000.0
2006-04-12 13:56:00,72.577,72.584,72.575,72.578,14400000.0
2006-04-12 13:57:00,72.599,72.6,72.589,72.596,28800000.0
2006-04-12 13:58:00,72.594,72.594,72.582,72.582,14400000.0
2006-04-12 13:59:00,72.571,72.571,72.541,72.541,32000000.0
2006-04-12 14:00:00,72.543,72.56,72.543,72.551,47400000.0
2006-04-12 14:01:00,72.543,72.543,72.533,72.542,32800000.0
2006-04-12 14:02:00,72.547,72.548,72.542,72.547,14400000.0
2006-04-12 14:03:00,72.558,72.573,72.558,72.573,14400000.0
2006-04-12 14:04:00,72.589,72.604,72.589,72.591,11200000.0
2006-04-12 14:05:00,72.585,72.598,72.585,72.598,24000000.0
2006-04-12 14:06:00,72.62,72.635,72.617,72.621,36800000.0
2006-04-12 14:07:00,72.618,72.626,72.614,72.626,39400000.0
2006-04-12 14:08:00,72.616,72.619,72.611,72.611,16000000.0
2006-04-12 14:09:00,72.618,72.629,72.616,72.629,33600000.0
2006-04-12 14:10:00,72.616,72.623,72.616,72.617,33600000.0
2006-04-12 14:11:00,72.618,72.618,72.602,72.606,14400000.0
2006-04-12 14:12:00,72.604,72.616,72.603,72.612,27200000.0
2006-04-12 14:13:00,72.624,72.63,72.621,72.628,14200000.0
2006-04-12 14:15:00,72.624,72.624,72.608,72.608,28800000.0
2006-04-12 14:16:00,72.613,72.622,72.613,72.614,25000000.0
2006-04-12 14:17:00,72.593,72.604,72.586,72.604,12800000.0
2006-04-12 14:18:00,72.608,72.611,72.604,72.611,15400000.0
2006-04-12 14:19:00,72.619,72.619,72.605,72.605,12800000.0
2006-04-12 14:20:00,72.613,72.624,72.613,72.624,25600000.0
2006-04-12 14:21:00,72.626,72.632,72.624,72.632,28800000.0
2006-04-12 14:22:00,72.626,72.635,72.623,72.63,11200000.0
2006-04-12 14:23:00,72.641,72.643,72.631,72.643,48000000.0
2006-04-12 14:24:00,72.64,72.64,72.624,72.63,12800000.0
2006-04-12 14:25:00,72.623,72.626,72.607,72.61,12800000.0
2006-04-12 14:26:00,72.604,72.604,72.596,72.596,12200000.0
2006-04-12 14:27:00,72.596,72.598,72.589,72.595,17600000.0
2006-04-12 14:28:00,72.608,72.622,72.598,72.622,11200000.0
2006-04-12 14:29:00,72.63,72.63,72.595,72.595,36200000.0
2006-04-12 14:30:00,72.577,72.647,72.577,72.647,21800000.0
2006-04-12 14:31:00,72.618,72.618,72.564,72.571,20800000.0
2006-04-12 14:32:00,72.574,72.591,72.574,72.589,8000000.0
2006-04-12 14:33:00,72.613,72.64,72.613,72.637,24000000.0
2006-04-12 14:34:00,72.636,72.641,72.624,72.641,12800000.0
2006-04-12 14:35:00,72.686,72.695,72.673,72.695,13800000.0
2006-04-12 14:36:00,72.701,72.72,72.701,72.714,11200000.0
2006-04-12 14:37:00,72.721,72.721,72.639,72.639,11200000.0
2006-04-12 14:38:00,72.655,72.657,72.646,72.646,56000000.0
2006-04-12 14:39:00,72.641,72.641,72.623,72.636,12800000.0
2006-04-12 14:40:00,72.652,72.671,72.652,72.655,14400000.0
2006-04-12 14:41:00,72.661,72.682,72.661,72.682,56000000.0
2006-04-12 14:42:00,72.659,72.659,72.642,72.645,12800000.0
2006-04-12 14:43:00,72.642,72.642,72.619,72.626,25600000.0
2006-04-12 14:44:00,72.648,72.65,72.638,72.65,12800000.0
2006-04-12 14:45:00,72.653,72.67,72.653,72.67,11200000.0
2006-04-12 14:46:00,72.637,72.637,72.593,72.598,11200000.0
2006-04-12 14:47:00,72.599,72.617,72.599,72.605,16000000.0
2006-04-12 14:48:00,72.595,72.595,72.576,72.576,19200000.0
2006-04-12 14:49:00,72.57,72.572,72.553,72.572,32000000.0
2006-04-12 14:50:00,72.579,72.608,72.579,72.599,28800000.0
2006-04-12 14:51:00,72.568,72.596,72.568,72.594,32000000.0
2006-04-12 14:52:00,72.594,72.598,72.584,72.59,12800000.0
2006-04-12 14:53:00,72.591,72.591,72.574,72.582,17600000.0
2006-04-12 14:54:00,72.572,72.572,72.559,72.564,12800000.0
2006-04-12 14:55:00,72.569,72.577,72.569,72.576,15400000.0
2006-04-12 14:56:00,72.574,72.604,72.574,72.599,12800000.0
2006-04-12 14:57:00,72.606,72.61,72.579,72.579,12800000.0
2006-04-12 14:58:00,72.577,72.59,72.572,72.576,17600000.0
2006-04-12 14:59:00,72.584,72.599,72.584,72.599,16000000.0
2006-04-12 15:00:00,72.599,72.6,72.591,72.592,14400000.0
2006-04-12 15:01:00,72.592,72.622,72.592,72.622,12800000.0
2006-04-12 15:02:00,72.649,72.669,72.646,72.655,27200000.0
2006-04-12 15:03:00,72.639,72.639,72.604,72.604,12800000.0
2006-04-12 15:04:00,72.597,72.606,72.597,72.604,11200000.0
2006-04-12 15:05:00,72.601,72.602,72.593,72.601,11200000.0
2006-04-12 15:06:00,72.603,72.609,72.587,72.587,11200000.0
2006-04-12 15:07:00,72.59,72.595,72.573,72.595,25600000.0
2006-04-12 15:08:00,72.587,72.587,72.575,72.575,3200000.0
2006-04-12 15:09:00,72.56,72.569,72.551,72.551,16000000.0
2006-04-12 15:10:00,72.557,72.563,72.551,72.551,12800000.0
2006-04-12 15:11:00,72.554,72.568,72.554,72.568,32000000.0
2006-04-12 15:12:00,72.571,72.578,72.569,72.578,12800000.0
2006-04-12 15:13:00,72.586,72.589,72.585,72.589,44800000.0
2006-04-12 15:14:00,72.591,72.591,72.581,72.584,35200000.0
2006-04-12 15:15:00,72.58,72.583,72.578,72.578,22400000.0
2006-04-12 15:16:00,72.576,72.584,72.576,72.579,36800000.0
2006-04-12 15:18:00,72.58,72.598,72.574,72.598,22400000.0
2006-04-12 15:19:00,72.597,72.597,72.588,72.588,16000000.0
2006-04-12 15:20:00,72.588,72.598,72.588,72.598,24000000.0
2006-04-12 15:21:00,72.613,72.625,72.613,72.625,14400000.0
2006-04-12 15:22:00,72.621,72.626,72.616,72.623,12800000.0
2006-04-12 15:23:00,72.638,72.654,72.638,72.649,48000000.0
2006-04-12 15:24:00,72.65,72.657,72.648,72.656,25600000.0
2006-04-12 15:25:00,72.659,72.685,72.656,72.685,27200000.0
2006-04-12 15:26:00,72.685,72.687,72.674,72.674,39400000.0
2006-04-12 15:27:00,72.677,72.677,72.669,72.669,29200000.0
2006-04-12 15:28:00,72.663,72.663,72.629,72.629,70400000.0
2006-04-12 15:29:00,72.624,72.624,72.533,72.619,46400000.0
2006-04-12 15:30:00,72.532,72.668,72.521,72.538,114600000.0
2006-04-12 15:31:00,72.611,72.611,72.598,72.605,60800000.0
2006-04-12 15:32:00,72.601,72.601,72.584,72.585,30400000.0
2006-04-12 15:33:00,72.584,72.59,72.583,72.59,29800000.0
2006-04-12 15:34:00,72.594,72.603,72.593,72.594,22400000.0
2006-04-12 15:35:00,72.59,72.602,72.59,72.599,33600000.0
2006-04-12 15:36:00,72.602,72.611,72.602,72.611,32000000.0
2006-04-12 15:37:00,72.618,72.624,72.615,72.615,30400000.0
2006-04-12 15:38:00,72.63,72.65,72.63,72.65,59200000.0
2006-04-12 15:39:00,72.655,72.655,72.645,72.655,36800000.0
2006-04-12 15:40:00,72.66,72.677,72.66,72.677,35200000.0
2006-04-12 15:41:00,72.673,72.676,72.668,72.676,25600000.0
2006-04-12 15:42:00,72.67,72.67,72.662,72.662,43200000.0
2006-04-12 15:43:00,72.649,72.653,72.639,72.639,27200000.0
2006-04-12 15:44:00,72.62,72.645,72.62,72.644,12200000.0
2006-04-12 15:45:00,72.654,72.654,72.638,72.654,16000000.0
2006-04-12 15:46:00,72.653,72.654,72.635,72.635,14400000.0
2006-04-12 15:47:00,72.629,72.63,72.622,72.622,29800000.0
2006-04-12 15:48:00,72.621,72.631,72.62,72.63,27200000.0
2006-04-12 15:49:00,72.64,72.648,72.637,72.645,11200000.0
2006-04-12 15:50:00,72.649,72.655,72.644,72.655,11200000.0
2006-04-12 15:52:00,72.648,72.648,72.641,72.641,20800000.0
2006-04-12 15:53:00,72.654,72.654,72.641,72.652,24000000.0
2006-04-12 15:54:00,72.667,72.677,72.667,72.675,28800000.0
2006-04-12 15:55:00,72.685,72.695,72.685,72.695,24000000.0
2006-04-12 15:56:00,72.691,72.71,72.691,72.71,51200000.0
2006-04-12 15:57:00,72.704,72.718,72.704,72.707,12800000.0
2006-04-12 15:58:00,72.717,72.728,72.717,72.728,19200000.0
2006-04-12 15:59:00,72.74,72.747,72.735,72.736,36200000.0
2006-04-12 16:00:00,72.71,72.727,72.699,72.727,51200000.0
2006-04-12 16:01:00,72.739,72.758,72.728,72.758,41600000.0
2006-04-12 16:02:00,72.753,72.764,72.753,72.753,11200000.0
2006-04-12 16:03:00,72.75,72.761,72.75,72.756,63400000.0
2006-04-12 16:04:00,72.745,72.761,72.745,72.76,44800000.0
2006-04-12 16:05:00,72.784,72.8,72.784,72.797,48000000.0
2006-04-12 16:06:00,72.814,72.84,72.814,72.821,35600000.0
2006-04-12 16:07:00,72.83,72.867,72.83,72.867,32000000.0
2006-04-12 16:08:00,72.859,72.87,72.85,72.85,44200000.0
2006-04-12 16:09:00,72.844,72.848,72.828,72.828,44800000.0
2006-04-12 16:10:00,72.821,72.821,72.814,72.814,41600000.0
2006-04-12 16:11:00,72.798,72.798,72.791,72.793,14400000.0
2006-04-12 16:12:00,72.797,72.797,72.784,72.784,56000000.0
2006-04-12 16:13:00,72.786,72.804,72.786,72.804,11200000.0
2006-04-12 16:14:00,72.807,72.823,72.807,72.821,48400000.0
2006-04-12 16:15:00,72.833,72.836,72.827,72.831,59200000.0
2006-04-12 16:16:00,72.817,72.825,72.809,72.825,17600000.0
2006-04-12 16:17:00,72.842,72.854,72.841,72.851,38400000.0
2006-04-12 16:18:00,72.852,72.854,72.832,72.832,11200000.0
2006-04-12 16:19:00,72.82,72.827,72.82,72.823,22400000.0
2006-04-12 16:20:00,72.808,72.808,72.792,72.797,11200000.0
2006-04-12 16:21:00,72.792,72.795,72.778,72.795,27200000.0
2006-04-12 16:22:00,72.806,72.807,72.794,72.797,41600000.0
2006-04-12 16:23:00,72.781,72.781,72.751,72.751,43200000.0
2006-04-12 16:24:00,72.74,72.742,72.732,72.737,17600000.0
2006-04-12 16:26:00,72.743,72.76,72.743,72.76,17600000.0
2006-04-12 16:27:00,72.759,72.76,72.748,72.748,35200000.0
2006-04-12 16:28:00,72.737,72.748,72.734,72.748,27200000.0
2006-04-12 16:29:00,72.754,72.77,72.754,72.77,11200000.0
2006-04-12 16:30:00,72.77,72.788,72.769,72.769,11200000.0
2006-04-12 16:31:00,72.794,72.794,72.774,72.782,41600000.0
2006-04-12 16:34:00,72.783,72.793,72.78,72.793,35200000.0
2006-04-12 16:35:00,72.804,72.811,72.798,72.799,52800000.0
2006-04-12 16:36:00,72.803,72.803,72.775,72.775,51200000.0
2006-04-12 16:37:00,72.77,72.777,72.766,72.766,41600000.0
2006-04-12 16:39:00,72.754,72.771,72.754,72.771,35200000.0
2006-04-12 16:40:00,72.787,72.827,72.787,72.827,56000000.0
2006-04-12 16:42:00,72.815,72.815,72.773,72.773,54400000.0
2006-04-12 16:43:00,72.764,72.764,72.739,72.748,17600000.0
2006-04-12 16:44:00,72.749,72.749,72.729,72.738,11200000.0
2006-04-12 16:45:00,72.732,72.741,72.731,72.738,57600000.0
2006-04-12 16:46:00,72.741,72.759,72.741,72.757,11600000.0
2006-04-12 16:47:00,72.759,72.768,72.753,72.767,70400000.0
2006-04-12 16:48:00,72.762,72.773,72.762,72.772,52800000.0
2006-04-12 16:49:00,72.772,72.779,72.768,72.77,36800000.0
2006-04-12 16:51:00,72.765,72.77,72.756,72.759,32000000.0
2006-04-12 16:52:00,72.749,72.756,72.749,72.756,46400000.0
2006-04-12 16:53:00,72.76,72.797,72.754,72.797,30400000.0
2006-04-12 16:54:00,72.803,72.818,72.803,72.818,11200000.0
2006-04-12 16:55:00,72.832,72.86,72.832,72.834,27200000.0
2006-04-12 16:56:00,72.84,72.842,72.83,72.842,36800000.0
2006-04-12 16:57:00,72.831,72.838,72.827,72.834,19200000.0
2006-04-12 16:58:00,72.833,72.833,72.819,72.819,12800000.0
2006-04-12 16:59:00,72.824,72.895,72.824,72.895,51200000.0
2006-04-12 17:00:00,72.882,72.882,72.848,72.848,49600000.0
2006-04-12 17:01:00,72.86,72.882,72.86,72.882,40000000.0
2006-04-12 17:02:00,72.876,72.885,72.862,72.862,33600000.0
2006-04-12 17:03:00,72.87,72.877,72.862,72.874,44200000.0
2006-04-12 17:04:00,72.875,72.881,72.871,72.88,41000000.0
2006-04-12 17:05:00,72.881,72.882,72.864,72.864,54400000.0
2006-04-12 17:06:00,72.881,72.895,72.881,72.895,59600000.0
2006-04-12 17:07:00,72.888,72.905,72.888,72.902,35200000.0
2006-04-12 17:08:00,72.891,72.891,72.868,72.868,69200000.0
2006-04-12 17:09:00,72.855,72.855,72.839,72.85,59200000.0
2006-04-12 17:10:00,72.845,72.852,72.844,72.848,25600000.0
2006-04-12 17:12:00,72.847,72.847,72.817,72.831,25600000.0
2006-04-12 17:14:00,72.836,72.841,72.835,72.841,22400000.0
2006-04-12 17:15:00,72.83,72.84,72.827,72.827,19200000.0
2006-04-12 17:16:00,72.844,72.862,72.844,72.857,17600000.0
2006-04-12 17:17:00,72.869,72.877,72.868,72.877,38400000.0
2006-04-12 17:18:00,72.879,72.883,72.872,72.875,57600000.0
2006-04-12 17:19:00,72.874,72.878,72.87,72.878,24000000.0
2006-04-12 17:20:00,72.875,72.891,72.869,72.891,16000000.0
2006-04-12 17:21:00,72.906,72.906,72.89,72.901,28800000.0
2006-04-12 17:22:00,72.895,72.895,72.877,72.889,19200000.0
2006-04-12 17:23:00,72.884,72.886,72.879,72.886,11200000.0
2006-04-12 17:24:00,72.89,72.9,72.888,72.89,12800000.0
2006-04-12 17:25:00,72.887,72.887,72.873,72.879,17000000.0
2006-04-12 17:26:00,72.879,72.937,72.879,72.915,12800000.0
2006-04-12 17:27:00,72.89,72.904,72.888,72.904,46400000.0
2006-04-12 17:28:00,72.901,72.901,72.886,72.892,12800000.0
2006-04-12 17:29:00,72.885,72.885,72.874,72.88,27200000.0
2006-04-12 17:30:00,72.875,72.892,72.875,72.884,17600000.0
2006-04-12 17:31:00,72.886,72.897,72.882,72.895,88000000.0
2006-04-12 17:32:00,72.901,72.909,72.9,72.908,52800000.0
2006-04-12 17:33:00,72.908,72.91,72.888,72.888,36800000.0
2006-04-12 17:34:00,72.868,72.868,72.848,72.848,63400000.0
2006-04-12 17:35:00,72.841,72.841,72.824,72.824,43200000.0
2006-04-12 17:36:00,72.821,72.829,72.821,72.822,33600000.0
2006-04-12 17:37:00,72.839,72.848,72.832,72.841,16000000.0
2006-04-12 17:38:00,72.836,72.842,72.828,72.829,35200000.0
2006-04-12 17:39:00,72.832,72.854,72.831,72.853,16000000.0
2006-04-12 17:40:00,72.85,72.85,72.842,72.847,75600000.0
2006-04-12 17:41:00,72.856,72.874,72.856,72.864,12800000.0
2006-04-12 17:42:00,72.854,72.854,72.84,72.84,4800000.0
2006-04-12 17:43:00,72.838,72.838,72.827,72.831,17600000.0
2006-04-12 17:44:00,72.835,72.835,72.826,72.829,30800000.0
2006-04-12 17:46:00,72.835,72.835,72.826,72.829,41600000.0
2006-04-12 17:51:00,72.826,72.826,72.804,72.804,49600000.0
2006-04-12 17:52:00,72.796,72.807,72.782,72.782,43200000.0
2006-04-12 17:53:00,72.767,72.78,72.766,72.773,33600000.0
2006-04-12 17:54:00,72.768,72.768,72.753,72.756,38800000.0
2006-04-12 17:55:00,72.752,72.755,72.743,72.743,40000000.0
2006-04-12 17:56:00,72.742,72.776,72.742,72.771,44200000.0
2006-04-12 17:57:00,72.762,72.774,72.762,72.774,36200000.0
2006-04-12 17:58:00,72.778,72.786,72.777,72.78,17600000.0
2006-04-12 17:59:00,72.785,72.798,72.78,72.798,62400000.0
2006-04-12 18:00:00,72.77,72.772,72.759,72.76,51200000.0
2006-04-12 18:01:00,72.758,72.759,72.751,72.759,32000000.0
2006-04-12 18:03:00,72.759,72.759,72.75,72.753,36800000.0
2006-04-12 18:04:00,72.747,72.749,72.739,72.739,33600000.0
2006-04-12 18:05:00,72.75,72.753,72.739,72.749,12800000.0
2006-04-12 18:06:00,72.741,72.746,72.736,72.741,30400000.0
2006-04-12 18:07:00,72.728,72.753,72.725,72.753,11200000.0
2006-04-12 18:08:00,72.755,72.76,72.75,72.753,84800000.0
2006-04-12 18:09:00,72.749,72.749,72.738,72.742,33600000.0
2006-04-12 18:11:00,72.732,72.736,72.726,72.735,12800000.0
2006-04-12 18:12:00,72.732,72.737,72.732,72.737,12800000.0
2006-04-12 18:13:00,72.744,72.747,72.743,72.747,26000000.0
2006-04-12 18:16:00,72.74,72.753,72.735,72.753,56000000.0
2006-04-12 18:17:00,72.749,72.756,72.743,72.752,43200000.0
2006-04-12 18:18:00,72.753,72.757,72.75,72.755,30400000.0
2006-04-12 18:19:00,72.754,72.754,72.744,72.744,46200000.0
2006-04-12 18:20:00,72.747,72.755,72.743,72.743,43200000.0
2006-04-12 18:21:00,72.74,72.749,72.737,72.743,12800000.0
2006-04-12 18:22:00,72.754,72.761,72.753,72.76,33600000.0
2006-04-12 18:24:00,72.765,72.784,72.763,72.784,52800000.0
2006-04-12 18:25:00,72.804,72.819,72.8,72.819,33600000.0
2006-04-12 18:28:00,72.831,72.836,72.83,72.831,12800000.0
2006-04-12 18:29:00,72.827,72.827,72.811,72.811,25600000.0
2006-04-12 18:30:00,72.811,72.82,72.805,72.811,36800000.0
2006-04-12 18:31:00,72.82,72.843,72.815,72.843,11200000.0
2006-04-12 18:32:00,72.839,72.842,72.832,72.832,70400000.0
2006-04-12 18:33:00,72.834,72.839,72.834,72.836,32000000.0
2006-04-12 18:34:00,72.831,72.833,72.827,72.829,19200000.0
2006-04-12 18:36:00,72.837,72.837,72.828,72.833,9000000.0
2006-04-12 18:37:00,72.833,72.845,72.832,72.845,36800000.0
2006-04-12 18:38:00,72.838,72.848,72.837,72.84,50000000.0
2006-04-12 18:39:00,72.843,72.846,72.837,72.844,76800000.0
2006-04-12 18:40:00,72.841,72.849,72.838,72.847,65000000.0
2006-04-12 18:41:00,72.845,72.854,72.842,72.846,72400000.0
2006-04-12 18:42:00,72.842,72.848,72.84,72.848,78400000.0
2006-04-12 18:43:00,72.848,72.85,72.844,72.85,49600000.0
2006-04-12 18:44:00,72.854,72.859,72.851,72.851,30400000.0
2006-04-12 18:45:00,72.856,72.859,72.838,72.855,12800000.0
2006-04-12 18:46:00,72.865,72.918,72.865,72.918,12800000.0
2006-04-12 18:47:00,72.898,72.902,72.884,72.884,13800000.0
2006-04-12 18:48:00,72.894,72.894,72.885,72.888,28200000.0
2006-04-12 18:49:00,72.885,72.885,72.862,72.862,24000000.0
2006-04-12 18:51:00,72.861,72.861,72.849,72.853,12800000.0
2006-04-12 18:52:00,72.846,72.858,72.846,72.853,19200000.0
2006-04-12 18:53:00,72.858,72.86,72.849,72.849,30400000.0
2006-04-12 18:55:00,72.849,72.862,72.849,72.85,22400000.0
2006-04-12 18:56:00,72.852,72.852,72.843,72.843,15400000.0
2006-04-12 18:57:00,72.848,72.862,72.848,72.851,19200000.0
2006-04-12 18:58:00,72.855,72.863,72.853,72.863,32000000.0
2006-04-12 18:59:00,72.864,72.87,72.861,72.861,32000000.0
2006-04-12 19:01:00,72.87,72.87,72.863,72.863,11200000.0
2006-04-12 19:02:00,72.861,72.869,72.861,72.865,43200000.0
2006-04-12 19:05:00,72.872,72.876,72.866,72.876,17600000.0
2006-04-12 19:06:00,72.875,72.875,72.862,72.868,55400000.0
2006-04-12 19:07:00,72.866,72.866,72.848,72.848,35200000.0
2006-04-12 19:08:00,72.849,72.85,72.842,72.848,22400000.0
2006-04-12 19:09:00,72.845,72.862,72.845,72.852,12800000.0
2006-04-12 19:10:00,72.854,72.854,72.846,72.846,17600000.0
2006-04-12 19:11:00,72.852,72.852,72.839,72.839,17000000.0
2006-04-12 19:13:00,72.837,72.864,72.837,72.864,16000000.0
2006-04-12 19:14:00,72.869,72.869,72.859,72.863,12800000.0
2006-04-12 19:15:00,72.868,72.872,72.858,72.861,16000000.0
2006-04-12 19:16:00,72.863,72.869,72.85,72.861,12800000.0
2006-04-12 19:17:00,72.869,72.879,72.868,72.879,14400000.0
2006-04-12 19:18:00,72.877,72.881,72.873,72.873,32000000.0
2006-04-12 19:19:00,72.867,72.882,72.867,72.878,11200000.0
2006-04-12 19:20:00,72.886,72.922,72.886,72.922,14400000.0
2006-04-12 19:21:00,72.908,72.908,72.901,72.901,17600000.0
2006-04-12 19:22:00,72.916,72.916,72.9,72.906,14400000.0
2006-04-12 19:23:00,72.906,72.907,72.897,72.905,16000000.0
2006-04-12 19:25:00,72.903,72.911,72.903,72.91,12800000.0
2006-04-12 19:26:00,72.9,72.904,72.898,72.899,41600000.0
2006-04-12 19:27:00,72.892,72.906,72.892,72.906,14400000.0
2006-04-12 19:28:00,72.905,72.905,72.894,72.896,12800000.0
2006-04-12 19:29:00,72.896,72.902,72.894,72.894,12800000.0
2006-04-12 19:32:00,72.907,72.923,72.907,72.912,11200000.0
2006-04-12 19:33:00,72.92,72.924,72.912,72.924,12800000.0
2006-04-12 19:34:00,72.924,72.924,72.915,72.918,12800000.0
2006-04-12 19:35:00,72.918,72.921,72.899,72.899,17600000.0
2006-04-12 19:37:00,72.886,72.905,72.886,72.905,11200000.0
2006-04-12 19:38:00,72.905,72.906,72.9,72.9,11200000.0
2006-04-12 19:39:00,72.891,72.905,72.891,72.905,12800000.0
2006-04-12 19:40:00,72.897,72.91,72.897,72.902,11200000.0
2006-04-12 19:41:00,72.895,72.895,72.885,72.887,11200000.0
2006-04-12 19:42:00,72.874,72.886,72.874,72.874,11200000.0
2006-04-12 19:43:00,72.871,72.886,72.871,72.883,11200000.0
2006-04-12 19:44:00,72.873,72.873,72.852,72.866,11200000.0
2006-04-12 19:45:00,72.873,72.88,72.865,72.88,16000000.0
2006-04-12 19:46:00,72.86,72.864,72.854,72.854,8000000.0
2006-04-12 19:47:00,72.847,72.856,72.847,72.856,9600000.0
2006-04-12 19:48:00,72.86,72.867,72.846,72.862,12800000.0
2006-04-12 19:50:00,72.854,72.854,72.845,72.851,12800000.0
2006-04-12 19:51:00,72.849,72.868,72.849,72.868,12800000.0
2006-04-12 19:52:00,72.862,72.874,72.854,72.872,16400000.0
2006-04-12 19:53:00,72.86,72.86,72.854,72.856,11200000.0
2006-04-12 19:54:00,72.854,72.868,72.854,72.864,12800000.0
2006-04-12 19:55:00,72.868,72.87,72.866,72.869,11200000.0
2006-04-12 19:56:00,72.862,72.875,72.858,72.875,16000000.0
2006-04-12 19:57:00,72.875,72.875,72.856,72.857,12800000.0
2006-04-12 19:58:00,72.858,72.865,72.854,72.865,11200000.0
2006-04-12 19:59:00,72.864,72.866,72.843,72.86,11200000.0
2006-04-12 20:00:00,72.857,72.861,72.853,72.861,17600000.0
2006-04-12 20:01:00,72.86,72.868,72.86,72.868,12800000.0
2006-04-12 20:02:00,72.878,72.889,72.874,72.889,17600000.0
2006-04-12 20:03:00,72.887,72.895,72.886,72.89,16000000.0
2006-04-12 20:05:00,72.903,72.907,72.899,72.903,12200000.0
2006-04-12 20:07:00,72.899,72.908,72.897,72.905,17600000.0
2006-04-12 20:08:00,72.909,72.917,72.901,72.902,38400000.0
2006-04-12 20:09:00,72.908,72.911,72.9,72.9,11200000.0
2006-04-12 20:10:00,72.878,72.898,72.878,72.898,14400000.0
2006-04-12 20:11:00,72.903,72.916,72.903,72.91,11200000.0
2006-04-12 20:12:00,72.917,72.925,72.917,72.923,11200000.0
2006-04-12 20:14:00,72.926,72.935,72.87,72.935,14400000.0
2006-04-12 20:15:00,72.939,72.939,72.916,72.929,11200000.0
2006-04-12 20:16:00,72.927,72.927,72.913,72.916,28800000.0
2006-04-12 20:17:00,72.917,72.917,72.902,72.908,33600000.0
2006-04-12 20:18:00,72.907,72.907,72.895,72.899,10600000.0
2006-04-12 20:19:00,72.892,72.892,72.89,72.89,11200000.0
2006-04-12 20:20:00,72.876,72.882,72.864,72.882,19200000.0
2006-04-12 20:22:00,72.876,72.887,72.876,72.885,14400000.0
2006-04-12 20:23:00,72.889,72.895,72.886,72.886,12800000.0
2006-04-12 20:24:00,72.889,72.896,72.889,72.893,16000000.0
2006-04-12 20:25:00,72.887,72.899,72.887,72.894,10600000.0
2006-04-12 20:26:00,72.892,72.899,72.89,72.893,16000000.0
2006-04-12 20:28:00,72.908,72.914,72.9,72.914,11200000.0
2006-04-12 20:29:00,72.911,72.917,72.903,72.905,12800000.0
2006-04-12 20:30:00,72.905,72.905,72.893,72.9,27200000.0
2006-04-12 20:31:00,72.901,72.918,72.901,72.918,11200000.0
2006-04-12 20:32:00,72.923,72.926,72.92,72.92,11200000.0
2006-04-12 20:34:00,72.913,72.913,72.9,72.9,11200000.0
2006-04-12 20:35:00,72.902,72.912,72.902,72.912,11200000.0
2006-04-12 20:37:00,72.912,72.912,72.902,72.905,8000000.0
2006-04-12 20:38:00,72.892,72.904,72.892,72.898,12800000.0
2006-04-12 20:41:00,72.909,72.916,72.908,72.91,14400000.0
2006-04-12 20:42:00,72.914,72.92,72.912,72.916,11200000.0
2006-04-12 20:45:00,72.918,72.918,72.909,72.911,12800000.0
2006-04-12 20:46:00,72.917,72.918,72.902,72.906,14400000.0
2006-04-12 20:48:00,72.905,72.914,72.902,72.914,17000000.0
2006-04-12 20:49:00,72.912,72.912,72.905,72.905,8000000.0
2006-04-12 20:50:00,72.909,72.912,72.903,72.912,14400000.0
2006-04-12 20:52:00,72.908,72.927,72.908,72.925,11200000.0
2006-04-12 20:55:00,72.928,72.928,72.906,72.928,11600000.0
2006-04-12 20:56:00,72.933,72.935,72.927,72.927,8000000.0
2006-04-12 20:57:00,72.921,72.937,72.921,72.928,12800000.0
2006-04-12 20:58:00,72.923,72.936,72.923,72.936,11200000.0
2006-04-12 20:59:00,72.94,72.942,72.937,72.937,11200000.0
2006-04-12 21:00:00,72.942,72.945,72.937,72.942,17600000.0
2006-04-12 21:01:00,72.94,72.947,72.937,72.943,11200000.0
2006-04-12 21:02:00,72.94,72.943,72.934,72.934,15400000.0
2006-04-12 21:05:00,72.936,72.939,72.912,72.93,12800000.0
2006-04-12 21:08:00,72.927,72.937,72.923,72.937,16000000.0
2006-04-12 21:13:00,72.936,72.936,72.918,72.926,16000000.0
2006-04-12 21:14:00,72.928,72.933,72.919,72.933,12800000.0
2006-04-12 21:16:00,72.931,72.931,72.92,72.92,9600000.0
2006-04-12 21:18:00,72.927,72.932,72.839,72.932,12800000.0
2006-04-12 21:19:00,72.932,72.932,72.921,72.927,17600000.0
2006-04-12 21:20:00,72.904,72.929,72.904,72.927,14400000.0
2006-04-12 21:21:00,72.933,72.939,72.933,72.936,11200000.0
2006-04-12 21:24:00,72.936,72.936,72.92,72.92,11200000.0
2006-04-12 21:29:00,72.927,72.937,72.925,72.937,11200000.0
2006-04-12 21:30:00,72.938,72.938,72.927,72.93,12800000.0
2006-04-12 21:36:00,72.924,72.937,72.924,72.937,9600000.0
2006-04-12 21:37:00,72.93,72.946,72.93,72.946,16000000.0
2006-04-12 21:41:00,72.946,72.955,72.94,72.94,12800000.0
2006-04-12 21:42:00,72.95,72.95,72.926,72.942,14400000.0
2006-04-12 21:43:00,72.947,72.953,72.942,72.946,13800000.0
2006-04-12 21:45:00,72.947,72.949,72.938,72.943,17600000.0
2006-04-12 21:46:00,72.951,72.951,72.939,72.944,14400000.0
2006-04-12 21:47:00,72.941,72.947,72.94,72.947,11200000.0
2006-04-12 21:48:00,72.943,72.943,72.926,72.936,15400000.0
2006-04-12 21:52:00,72.936,72.936,72.917,72.933,12800000.0
2006-04-12 21:55:00,72.938,72.938,72.929,72.931,11200000.0
2006-04-12 21:56:00,72.94,72.943,72.939,72.939,12800000.0
2006-04-12 21:57:00,72.94,72.944,72.936,72.936,17600000.0
2006-04-12 21:58:00,72.926,72.935,72.926,72.933,17600000.0
2006-04-12 21:59:00,72.936,72.937,72.927,72.927,12800000.0
2006-04-12 22:00:00,72.92,72.92,72.91,72.91,17600000.0
2006-04-12 22:01:00,72.917,72.919,72.909,72.919,11200000.0
2006-04-12 22:06:00,72.917,72.917,72.906,72.906,6400000.0
2006-04-12 22:10:00,72.905,72.906,72.9,72.9,12800000.0
2006-04-12 22:11:00,72.906,72.906,72.899,72.905,8000000.0
2006-04-12 22:12:00,72.906,72.906,72.9,72.906,12800000.0
2006-04-12 22:14:00,72.906,72.916,72.906,72.907,12800000.0
2006-04-12 22:16:00,72.905,72.913,72.905,72.908,12800000.0
2006-04-12 22:17:00,72.901,72.908,72.897,72.897,12800000.0
2006-04-12 22:19:00,72.893,72.895,72.883,72.883,14400000.0
2006-04-12 22:20:00,72.887,72.899,72.886,72.899,12800000.0
2006-04-12 22:21:00,72.895,72.9,72.893,72.899,17600000.0
2006-04-12 22:22:00,72.901,72.901,72.895,72.898,6400000.0
2006-04-12 22:23:00,72.893,72.893,72.879,72.886,12800000.0
2006-04-12 22:26:00,72.875,72.886,72.875,72.879,17600000.0
2006-04-12 22:30:00,72.881,72.881,72.872,72.873,17600000.0
2006-04-12 22:31:00,72.879,72.882,72.869,72.869,12800000.0
2006-04-12 22:34:00,72.881,72.891,72.868,72.868,11200000.0
2006-04-12 22:35:00,72.877,72.882,72.874,72.877,12800000.0
2006-04-12 22:36:00,72.883,72.883,72.869,72.874,17600000.0
2006-04-12 22:37:00,72.876,72.882,72.876,72.878,25600000.0
2006-04-12 22:38:00,72.881,72.881,72.87,72.881,17600000.0
2006-04-12 22:39:00,72.878,72.883,72.877,72.88,12800000.0
2006-04-12 22:41:00,72.878,72.882,72.872,72.882,11200000.0
2006-04-12 22:42:00,72.871,72.872,72.862,72.863,17600000.0
2006-04-12 22:43:00,72.861,72.873,72.861,72.869,16000000.0
2006-04-12 22:44:00,72.869,72.875,72.865,72.872,12800000.0
2006-04-12 22:46:00,72.877,72.883,72.871,72.883,11200000.0
2006-04-12 22:47:00,72.874,72.883,72.874,72.875,17600000.0
2006-04-12 22:48:00,72.883,72.89,72.883,72.889,8000000.0
2006-04-12 22:50:00,72.901,72.907,72.893,72.903,11200000.0
2006-04-12 22:51:00,72.912,72.918,72.912,72.917,11200000.0
2006-04-12 22:52:00,72.917,72.926,72.917,72.926,11200000.0
2006-04-12 22:57:00,72.917,72.923,72.917,72.92,17600000.0
2006-04-12 23:34:00,72.921,72.921,72.883,72.883,16000000.0
2006-04-12 23:36:00,72.896,72.954,72.896,72.954,12800000.0
2006-04-12 23:37:00,73.048,73.054,73.041,73.041,12800000.0
2006-04-12 23:40:00,73.043,73.043,73.012,73.02,35200000.0
2006-04-12 23:41:00,73.031,73.041,73.031,73.041,12800000.0
2006-04-12 23:46:00,73.042,73.044,73.036,73.037,17600000.0
2006-04-12 23:47:00,73.036,73.036,73.019,73.019,12800000.0
2006-04-12 23:50:00,73.017,73.029,73.016,73.029,11200000.0
2006-04-12 23:51:00,73.019,73.022,73.006,73.021,12800000.0
2006-04-12 23:54:00,73.014,73.023,72.994,73.023,14400000.0
2006-04-12 23:55:00,73.031,73.036,73.028,73.036,14400000.0
2006-04-12 23:56:00,72.936,73.031,72.936,73.031,11200000.0
2006-04-12 23:59:00,73.052,73.052,73.03,73.039,14400000.0
2006-04-13 00:00:00,73.045,73.052,73.045,73.051,9600000.0
2006-04-13 00:01:00,73.049,73.063,73.047,73.063,12800000.0
2006-04-13 00:02:00,73.064,73.064,73.042,73.057,12800000.0
2006-04-13 00:04:00,73.055,73.077,73.055,73.077,11200000.0
2006-04-13 00:05:00,73.084,73.11,73.078,73.104,11600000.0
2006-04-13 00:06:00,73.103,73.103,73.021,73.021,11200000.0
2006-04-13 00:07:00,73.008,73.008,73.002,73.008,8000000.0
2006-04-13 00:08:00,73.045,73.058,73.035,73.058,12800000.0
2006-04-13 00:09:00,73.049,73.063,73.042,73.058,11200000.0
2006-04-13 00:10:00,73.056,73.071,73.053,73.071,12800000.0
2006-04-13 00:12:00,73.076,73.076,73.057,73.057,8000000.0
2006-04-13 00:13:00,73.049,73.049,73.025,73.025,11200000.0
2006-04-13 00:14:00,73.014,73.014,72.998,73.001,14400000.0
2006-04-13 00:15:00,73.013,73.022,73.004,73.022,14400000.0
2006-04-13 00:16:00,73.013,73.013,73.007,73.009,14400000.0
2006-04-13 00:17:00,73.03,73.039,73.025,73.035,16000000.0
2006-04-13 00:21:00,73.018,73.04,73.017,73.035,12800000.0
2006-04-13 00:22:00,73.018,73.029,73.01,73.011,17600000.0
2006-04-13 00:23:00,73.021,73.021,73.007,73.007,12800000.0
2006-04-13 00:25:00,73.04,73.045,73.04,73.041,11200000.0
2006-04-13 00:27:00,73.062,73.084,73.062,73.084,12800000.0
2006-04-13 00:28:00,73.072,73.072,73.067,73.067,32000000.0
2006-04-13 00:29:00,73.066,73.078,73.066,73.078,8000000.0
2006-04-13 00:30:00,73.079,73.083,73.077,73.08,8000000.0
2006-04-13 00:31:00,73.071,73.071,73.043,73.043,12800000.0
2006-04-13 00:32:00,73.042,73.066,73.042,73.066,12800000.0
2006-04-13 00:34:00,73.074,73.076,73.068,73.075,19200000.0
2006-04-13 00:35:00,73.068,73.1,73.068,73.096,12800000.0
2006-04-13 00:36:00,73.113,73.119,73.101,73.119,12800000.0
2006-04-13 00:37:00,73.114,73.114,73.098,73.098,12800000.0
2006-04-13 00:38:00,73.092,73.092,73.063,73.076,12800000.0
2006-04-13 00:39:00,73.076,73.085,73.066,73.081,17600000.0
2006-04-13 00:40:00,73.082,73.082,73.048,73.048,8000000.0
2006-04-13 00:41:00,73.04,73.052,73.04,73.051,16000000.0
2006-04-13 00:42:00,73.032,73.052,73.032,73.052,12800000.0
2006-04-13 00:44:00,73.049,73.058,73.033,73.05,17000000.0
2006-04-13 00:45:00,73.099,73.338,73.099,73.338,12800000.0
2006-04-13 00:46:00,73.459,73.603,73.459,73.594,14400000.0
2006-04-13 00:47:00,73.658,73.757,73.658,73.757,12800000.0
2006-04-13 00:48:00,73.787,73.802,73.781,73.796,12200000.0
2006-04-13 00:49:00,73.799,73.799,73.754,73.754,11200000.0
2006-04-13 00:50:00,73.73,73.742,73.729,73.729,12800000.0
2006-04-13 00:51:00,73.724,73.724,73.697,73.71,11200000.0
2006-04-13 00:52:00,73.7,73.7,73.665,73.665,11200000.0
2006-04-13 00:53:00,73.666,73.666,73.654,73.66,11200000.0
2006-04-13 00:54:00,73.683,73.687,73.665,73.665,17000000.0
2006-04-13 00:55:00,73.651,73.676,73.651,73.676,12800000.0
2006-04-13 00:56:00,73.692,73.733,73.692,73.733,12800000.0
2006-04-13 00:57:00,73.731,73.733,73.72,73.722,12800000.0
2006-04-13 00:58:00,73.722,73.794,73.719,73.794,12800000.0
2006-04-13 00:59:00,73.795,73.902,73.795,73.902,11200000.0
2006-04-13 01:00:00,73.896,73.896,73.871,73.895,16000000.0
2006-04-13 01:01:00,73.878,73.896,73.878,73.895,14400000.0
2006-04-13 01:02:00,73.923,73.927,73.92,73.927,8000000.0
2006-04-13 01:03:00,73.899,73.908,73.884,73.908,11200000.0
2006-04-13 01:04:00,73.917,73.917,73.873,73.873,12800000.0
2006-04-13 01:05:00,73.875,73.904,73.866,73.904,11200000.0
2006-04-13 01:06:00,73.911,73.923,73.843,73.923,12200000.0
2006-04-13 01:07:00,73.904,73.947,73.904,73.946,13200000.0
2006-04-13 01:08:00,73.939,73.939,73.883,73.883,15400000.0
2006-04-13 01:09:00,73.903,73.903,73.885,73.887,17600000.0
2006-04-13 01:10:00,73.853,73.853,73.804,73.816,16000000.0
2006-04-13 01:11:00,73.8,73.8,73.774,73.788,11200000.0
2006-04-13 01:12:00,73.789,73.789,73.758,73.759,16000000.0
2006-04-13 01:13:00,73.763,73.763,73.754,73.757,8000000.0
2006-04-13 01:14:00,73.718,73.718,73.634,73.634,16000000.0
2006-04-13 01:15:00,73.642,73.69,73.642,73.69,12800000.0
2006-04-13 01:16:00,73.711,73.725,73.711,73.72,25600000.0
2006-04-13 01:17:00,73.728,73.738,73.725,73.725,11200000.0
2006-04-13 01:18:00,73.687,73.693,73.681,73.686,12800000.0
2006-04-13 01:19:00,73.683,73.692,73.673,73.684,16000000.0
2006-04-13 01:20:00,73.681,73.703,73.681,73.703,11200000.0
2006-04-13 01:21:00,73.728,73.733,73.721,73.721,12800000.0
2006-04-13 01:22:00,73.724,73.724,73.715,73.719,12800000.0
2006-04-13 01:23:00,73.71,73.71,73.674,73.674,11200000.0
2006-04-13 01:24:00,73.651,73.651,73.629,73.643,12800000.0
2006-04-13 01:25:00,73.646,73.683,73.646,73.683,12800000.0
2006-04-13 01:26:00,73.691,73.691,73.679,73.681,11200000.0
2006-04-13 01:27:00,73.681,73.703,73.68,73.703,12800000.0
2006-04-13 01:28:00,73.786,73.811,73.786,73.792,17600000.0
2006-04-13 01:29:00,73.772,73.795,73.771,73.791,17600000.0
2006-04-13 01:30:00,73.803,73.804,73.793,73.793,11200000.0
2006-04-13 01:31:00,73.804,73.811,73.796,73.811,11200000.0
2006-04-13 01:32:00,73.831,73.831,73.816,73.818,12800000.0
2006-04-13 01:33:00,73.806,73.806,73.786,73.798,10600000.0
2006-04-13 01:34:00,73.799,73.834,73.799,73.834,24000000.0
2006-04-13 01:35:00,73.864,73.874,73.857,73.857,14400000.0
2006-04-13 01:36:00,73.847,73.847,73.837,73.838,11200000.0
2006-04-13 01:37:00,73.857,73.87,73.857,73.868,14400000.0
2006-04-13 01:38:00,73.854,73.86,73.842,73.86,18000000.0
2006-04-13 01:40:00,73.846,73.851,73.83,73.843,10600000.0
2006-04-13 01:41:00,73.841,73.863,73.841,73.861,12800000.0
2006-04-13 01:42:00,73.869,73.873,73.865,73.865,11200000.0
2006-04-13 01:43:00,73.868,73.872,73.864,73.871,11200000.0
2006-04-13 01:44:00,73.876,73.883,73.873,73.883,12800000.0
2006-04-13 01:45:00,73.895,73.902,73.881,73.881,16000000.0
2006-04-13 01:46:00,73.866,73.886,73.866,73.879,16000000.0
2006-04-13 01:47:00,73.892,73.901,73.892,73.894,14400000.0
2006-04-13 01:48:00,73.887,73.887,73.856,73.865,12200000.0
2006-04-13 01:49:00,73.874,73.874,73.852,73.852,16000000.0
2006-04-13 01:50:00,73.839,73.839,73.803,73.803,14400000.0
2006-04-13 01:51:00,73.795,73.804,73.782,73.782,11200000.0
2006-04-13 01:52:00,73.786,73.786,73.766,73.766,20200000.0
2006-04-13 01:53:00,73.773,73.773,73.751,73.751,14400000.0
2006-04-13 01:54:00,73.768,73.768,73.753,73.753,8000000.0
2006-04-13 01:55:00,73.757,73.763,73.756,73.756,12800000.0
2006-04-13 01:56:00,73.75,73.75,73.735,73.735,12800000.0
2006-04-13 01:57:00,73.73,73.769,73.729,73.769,11200000.0
2006-04-13 01:58:00,73.77,73.782,73.77,73.782,11200000.0
2006-04-13 01:59:00,73.811,73.811,73.811,73.811,3200000.0
2006-04-13 02:00:00,73.839,73.848,73.837,73.837,11200000.0
2006-04-13 02:01:00,73.84,73.842,73.833,73.838,17600000.0
2006-04-13 02:02:00,73.838,73.838,73.816,73.82,12800000.0
2006-04-13 02:03:00,73.82,73.826,73.815,73.819,15400000.0
2006-04-13 02:04:00,73.833,73.836,73.831,73.831,12800000.0
2006-04-13 02:05:00,73.835,73.846,73.832,73.834,12800000.0
2006-04-13 02:06:00,73.827,73.828,73.819,73.828,12800000.0
2006-04-13 02:07:00,73.841,73.859,73.841,73.859,12800000.0
2006-04-13 02:08:00,73.873,73.877,73.865,73.87,17600000.0
2006-04-13 02:09:00,73.887,73.899,73.887,73.897,16000000.0
2006-04-13 02:10:00,73.897,73.926,73.897,73.926,9600000.0
2006-04-13 02:11:00,73.925,73.93,73.894,73.93,12800000.0
2006-04-13 02:12:00,73.931,73.938,73.922,73.933,11200000.0
2006-04-13 02:13:00,73.934,73.936,73.925,73.93,11200000.0
2006-04-13 02:14:00,73.929,73.931,73.925,73.925,11600000.0
2006-04-13 02:15:00,73.94,73.968,73.94,73.968,10600000.0
2006-04-13 02:16:00,73.973,73.985,73.927,73.981,9600000.0
2006-04-13 02:17:00,73.964,73.978,73.964,73.977,11200000.0
2006-04-13 02:18:00,73.988,73.997,73.974,73.997,12800000.0
2006-04-13 02:19:00,74.021,74.066,74.021,74.049,12800000.0
2006-04-13 02:20:00,74.034,74.034,74.032,74.032,8000000.0
2006-04-13 02:21:00,74.03,74.067,74.03,74.056,17600000.0
2006-04-13 02:22:00,74.041,74.041,74.001,74.006,12800000.0
2006-04-13 02:23:00,74.009,74.01,73.999,74.004,12800000.0
2006-04-13 02:24:00,73.971,73.974,73.881,73.971,11200000.0
2006-04-13 02:25:00,73.981,74.006,73.981,74.001,17600000.0
2006-04-13 02:26:00,74.019,74.029,73.994,74.009,17600000.0
2006-04-13 02:27:00,74.009,74.028,74.0,74.028,17600000.0
2006-04-13 02:28:00,74.026,74.042,74.026,74.033,14400000.0
2006-04-13 02:29:00,74.064,74.066,74.049,74.049,11200000.0
2006-04-13 02:30:00,74.048,74.048,74.025,74.025,11200000.0
2006-04-13 02:31:00,74.027,74.027,74.012,74.018,17600000.0
2006-04-13 02:32:00,74.018,74.018,73.988,73.994,11200000.0
2006-04-13 02:33:00,73.976,74.007,73.975,74.007,11200000.0
2006-04-13 02:34:00,74.01,74.014,74.004,74.012,14400000.0
2006-04-13 02:35:00,74.028,74.033,74.027,74.027,12800000.0
2006-04-13 02:36:00,74.029,74.033,74.026,74.026,12800000.0
2006-04-13 02:37:00,74.013,74.013,73.998,73.998,12800000.0
2006-04-13 02:38:00,74.009,74.015,74.005,74.005,12800000.0
2006-04-13 02:39:00,73.987,73.993,73.979,73.989,16000000.0
2006-04-13 02:40:00,73.967,73.967,73.945,73.945,12800000.0
2006-04-13 02:41:00,73.944,73.95,73.944,73.948,11200000.0
2006-04-13 02:42:00,73.941,73.942,73.936,73.936,12800000.0
2006-04-13 02:43:00,73.94,73.942,73.93,73.93,11200000.0
2006-04-13 02:44:00,73.919,73.923,73.911,73.923,12800000.0
2006-04-13 02:45:00,73.935,73.935,73.927,73.928,11200000.0
2006-04-13 02:46:00,73.914,73.914,73.899,73.904,12800000.0
2006-04-13 02:47:00,73.899,73.899,73.885,73.893,12800000.0
2006-04-13 02:48:00,73.902,73.922,73.902,73.918,14400000.0
2006-04-13 02:49:00,73.919,73.919,73.91,73.914,17600000.0
2006-04-13 02:50:00,73.901,73.901,73.881,73.882,11200000.0
2006-04-13 02:51:00,73.86,73.86,73.826,73.826,11200000.0
2006-04-13 02:52:00,73.843,73.857,73.797,73.857,11200000.0
2006-04-13 02:53:00,73.857,73.857,73.84,73.84,11200000.0
2006-04-13 02:54:00,73.75,73.836,73.75,73.832,10600000.0
2006-04-13 02:55:00,73.828,73.855,73.825,73.855,11200000.0
2006-04-13 02:56:00,73.87,73.887,73.87,73.887,10600000.0
2006-04-13 02:57:00,73.886,73.886,73.853,73.857,11200000.0
2006-04-13 02:58:00,73.845,73.847,73.827,73.843,8000000.0
2006-04-13 02:59:00,73.843,73.847,73.839,73.842,11200000.0
2006-04-13 03:00:00,73.823,73.823,73.69,73.69,11200000.0
2006-04-13 03:01:00,73.794,73.808,73.794,73.801,11200000.0
2006-04-13 03:02:00,73.804,73.814,73.804,73.804,11200000.0
2006-04-13 03:03:00,73.81,73.822,73.803,73.818,14400000.0
2006-04-13 03:04:00,73.812,73.814,73.808,73.808,11200000.0
2006-04-13 03:05:00,73.807,73.836,73.807,73.836,16000000.0
2006-04-13 03:06:00,73.851,73.859,73.839,73.859,16000000.0
2006-04-13 03:07:00,73.858,73.858,73.826,73.826,14400000.0
2006-04-13 03:08:00,73.822,73.83,73.81,73.821,11200000.0
2006-04-13 03:09:00,73.825,73.825,73.816,73.818,11200000.0
2006-04-13 03:10:00,73.82,73.82,73.803,73.806,16000000.0
2006-04-13 03:11:00,73.797,73.811,73.791,73.791,11200000.0
2006-04-13 03:12:00,73.76,73.762,73.74,73.74,17600000.0
2006-04-13 03:13:00,73.753,73.753,73.721,73.729,16000000.0
2006-04-13 03:14:00,73.73,73.73,73.722,73.723,11200000.0
2006-04-13 03:15:00,73.726,73.727,73.718,73.726,17600000.0
2006-04-13 03:16:00,73.72,73.731,73.709,73.73,14400000.0
2006-04-13 03:17:00,73.728,73.736,73.718,73.736,10600000.0
2006-04-13 03:18:00,73.735,73.742,73.731,73.737,12800000.0
2006-04-13 03:19:00,73.747,73.747,73.732,73.736,12800000.0
2006-04-13 03:20:00,73.748,73.748,73.734,73.746,12800000.0
2006-04-13 03:21:00,73.76,73.768,73.754,73.768,14400000.0
2006-04-13 03:22:00,73.783,73.784,73.774,73.774,11200000.0
2006-04-13 03:23:00,73.778,73.784,73.77,73.777,9600000.0
2006-04-13 03:24:00,73.768,73.768,73.762,73.764,9600000.0
2006-04-13 03:25:00,73.755,73.778,73.755,73.774,18000000.0
2006-04-13 03:26:00,73.776,73.783,73.767,73.774,13200000.0
2006-04-13 03:27:00,73.795,73.796,73.784,73.784,14400000.0
2006-04-13 03:28:00,73.782,73.782,73.77,73.77,11200000.0
2006-04-13 03:29:00,73.764,73.78,73.764,73.774,12800000.0
2006-04-13 03:30:00,73.789,73.794,73.727,73.786,17600000.0
2006-04-13 03:31:00,73.787,73.799,73.787,73.799,12800000.0
2006-04-13 03:32:00,73.791,73.791,73.774,73.774,8000000.0
2006-04-13 03:33:00,73.793,73.827,73.793,73.827,11200000.0
2006-04-13 03:34:00,73.855,73.855,73.845,73.852,11200000.0
2006-04-13 03:36:00,73.849,73.853,73.848,73.853,11200000.0
2006-04-13 03:37:00,73.855,73.871,73.855,73.864,17600000.0
2006-04-13 03:38:00,73.83,73.849,73.828,73.828,12200000.0
2006-04-13 03:39:00,73.781,73.781,73.719,73.768,14400000.0
2006-04-13 03:40:00,73.754,73.754,73.737,73.744,12800000.0
2006-04-13 03:41:00,73.751,73.761,73.751,73.753,11200000.0
2006-04-13 03:42:00,73.777,73.777,73.731,73.731,12800000.0
2006-04-13 03:43:00,73.722,73.737,73.713,73.737,11200000.0
2006-04-13 03:44:00,73.739,73.752,73.732,73.748,12800000.0
2006-04-13 03:45:00,73.739,73.74,73.706,73.706,11200000.0
2006-04-13 03:46:00,73.723,73.727,73.684,73.684,11200000.0
2006-04-13 03:47:00,73.703,73.723,73.703,73.704,11200000.0
2006-04-13 03:48:00,73.71,73.721,73.709,73.721,11200000.0
2006-04-13 03:49:00,73.724,73.728,73.724,73.728,16000000.0
2006-04-13 03:50:00,73.732,73.733,73.714,73.714,11200000.0
2006-04-13 03:51:00,73.715,73.72,73.706,73.72,8000000.0
2006-04-13 03:52:00,73.719,73.734,73.716,73.73,14400000.0
2006-04-13 03:53:00,73.731,73.734,73.722,73.734,9600000.0
2006-04-13 03:54:00,73.738,73.747,73.723,73.747,13800000.0
2006-04-13 03:55:00,73.755,73.758,73.741,73.752,14400000.0
2006-04-13 03:56:00,73.764,73.772,73.755,73.755,12800000.0
2006-04-13 03:57:00,73.76,73.768,73.753,73.768,12800000.0
2006-04-13 03:58:00,73.768,73.775,73.761,73.764,16000000.0
2006-04-13 03:59:00,73.764,73.764,73.751,73.751,12800000.0
2006-04-13 04:00:00,73.751,73.753,73.733,73.744,14400000.0
2006-04-13 04:01:00,73.741,73.753,73.741,73.753,11200000.0
2006-04-13 04:02:00,73.742,73.742,73.734,73.734,7400000.0
2006-04-13 04:03:00,73.748,73.759,73.746,73.759,12800000.0
2006-04-13 04:04:00,73.774,73.789,73.774,73.779,12800000.0
2006-04-13 04:05:00,73.774,73.779,73.772,73.772,11200000.0
2006-04-13 04:06:00,73.786,73.786,73.769,73.769,14400000.0
2006-04-13 04:07:00,73.774,73.784,73.77,73.776,14400000.0
2006-04-13 04:08:00,73.77,73.776,73.768,73.776,11200000.0
2006-04-13 04:09:00,73.774,73.779,73.762,73.779,11200000.0
2006-04-13 04:10:00,73.784,73.791,73.777,73.777,13200000.0
2006-04-13 04:13:00,73.761,73.781,73.759,73.781,11200000.0
2006-04-13 04:14:00,73.787,73.795,73.787,73.789,11200000.0
2006-04-13 04:15:00,73.788,73.8,73.788,73.8,12800000.0
2006-04-13 04:19:00,73.799,73.809,73.782,73.799,12800000.0
2006-04-13 04:20:00,73.783,73.785,73.695,73.781,11200000.0
2006-04-13 04:22:00,73.781,73.791,73.775,73.786,15400000.0
2006-04-13 04:23:00,73.781,73.787,73.779,73.783,12800000.0
2006-04-13 04:24:00,73.787,73.787,73.778,73.782,12800000.0
2006-04-13 04:25:00,73.787,73.792,73.778,73.778,14400000.0
2006-04-13 04:26:00,73.769,73.771,73.764,73.771,14400000.0
2006-04-13 04:27:00,73.777,73.777,73.764,73.773,9600000.0
2006-04-13 04:28:00,73.775,73.802,73.771,73.802,11200000.0
2006-04-13 04:29:00,73.792,73.801,73.782,73.801,12800000.0
2006-04-13 04:30:00,73.804,73.819,73.795,73.795,12800000.0
2006-04-13 04:32:00,73.803,73.824,73.803,73.824,12800000.0
2006-04-13 04:33:00,73.835,73.865,73.835,73.865,16000000.0
2006-04-13 04:34:00,73.888,73.897,73.888,73.896,12800000.0
2006-04-13 04:35:00,73.901,73.908,73.894,73.894,12800000.0
2006-04-13 04:36:00,73.904,73.922,73.904,73.922,6400000.0
2006-04-13 04:37:00,73.948,73.95,73.932,73.932,12800000.0
2006-04-13 04:39:00,73.92,73.926,73.902,73.925,12800000.0
2006-04-13 04:40:00,73.93,73.93,73.913,73.913,11200000.0
2006-04-13 04:41:00,73.889,73.889,73.862,73.866,11200000.0
2006-04-13 04:42:00,73.861,73.861,73.829,73.845,12800000.0
2006-04-13 04:43:00,73.838,73.838,73.827,73.831,12800000.0
2006-04-13 04:44:00,73.822,73.83,73.82,73.826,9600000.0
2006-04-13 04:46:00,73.825,73.825,73.809,73.809,14400000.0
2006-04-13 04:47:00,73.803,73.809,73.799,73.809,8000000.0
2006-04-13 04:48:00,73.815,73.823,73.81,73.81,12800000.0
2006-04-13 04:49:00,73.818,73.831,73.818,73.82,11200000.0
2006-04-13 04:51:00,73.808,73.816,73.723,73.816,14400000.0
2006-04-13 04:53:00,73.819,73.83,73.819,73.83,9600000.0
2006-04-13 04:54:00,73.825,73.829,73.822,73.822,12800000.0
2006-04-13 04:56:00,73.834,73.84,73.831,73.835,17600000.0
2006-04-13 04:57:00,73.832,73.832,73.817,73.83,11200000.0
2006-04-13 04:58:00,73.824,73.824,73.804,73.804,8000000.0
2006-04-13 04:59:00,73.817,73.817,73.802,73.802,12800000.0
2006-04-13 05:00:00,73.785,73.803,73.785,73.801,10600000.0
2006-04-13 05:01:00,73.801,73.804,73.793,73.798,14400000.0
2006-04-13 05:02:00,73.797,73.804,73.792,73.792,14400000.0
2006-04-13 05:03:00,73.791,73.806,73.789,73.798,12800000.0
2006-04-13 05:04:00,73.805,73.812,73.803,73.812,8000000.0
2006-04-13 05:05:00,73.806,73.815,73.806,73.809,11200000.0
2006-04-13 05:06:00,73.812,73.812,73.805,73.805,11200000.0
2006-04-13 05:07:00,73.79,73.816,73.79,73.816,14400000.0
2006-04-13 05:08:00,73.816,73.819,73.799,73.817,11200000.0
2006-04-13 05:09:00,73.815,73.816,73.8,73.8,17600000.0
2006-04-13 05:10:00,73.813,73.818,73.797,73.811,12800000.0
2006-04-13 05:11:00,73.816,73.816,73.791,73.791,12800000.0
2006-04-13 05:12:00,73.803,73.813,73.801,73.808,12800000.0
2006-04-13 05:13:00,73.809,73.809,73.789,73.795,12800000.0
2006-04-13 05:14:00,73.794,73.81,73.794,73.81,14400000.0
2006-04-13 05:15:00,73.805,73.813,73.791,73.808,16000000.0
2006-04-13 05:16:00,73.809,73.813,73.75,73.811,16000000.0
2006-04-13 05:17:00,73.802,73.806,73.798,73.805,11200000.0
2006-04-13 05:19:00,73.798,73.805,73.798,73.798,16000000.0
2006-04-13 05:21:00,73.796,73.796,73.781,73.792,12800000.0
2006-04-13 05:23:00,73.782,73.782,73.76,73.76,12800000.0
2006-04-13 05:24:00,73.742,73.764,73.742,73.753,11200000.0
2006-04-13 05:25:00,73.761,73.766,73.752,73.753,12800000.0
2006-04-13 05:26:00,73.739,73.747,73.736,73.747,12800000.0
2006-04-13 05:27:00,73.732,73.733,73.72,73.726,12800000.0
2006-04-13 05:29:00,73.724,73.743,73.724,73.733,11600000.0
2006-04-13 05:30:00,73.743,73.745,73.724,73.728,16000000.0
2006-04-13 05:31:00,73.729,73.743,73.729,73.74,17600000.0
2006-04-13 05:33:00,73.735,73.735,73.726,73.726,9600000.0
2006-04-13 05:34:00,73.722,73.74,73.722,73.74,16000000.0
2006-04-13 05:35:00,73.746,73.755,73.743,73.743,11200000.0
2006-04-13 05:36:00,73.759,73.767,73.754,73.754,16000000.0
2006-04-13 05:37:00,73.755,73.773,73.754,73.773,11200000.0
2006-04-13 05:38:00,73.786,73.786,73.769,73.785,16000000.0
2006-04-13 05:40:00,73.779,73.779,73.775,73.775,9600000.0
2006-04-13 05:41:00,73.768,73.771,73.766,73.769,12800000.0
2006-04-13 05:42:00,73.766,73.773,73.763,73.763,11200000.0
2006-04-13 05:43:00,73.758,73.77,73.758,73.762,11200000.0
2006-04-13 05:44:00,73.768,73.782,73.768,73.782,11200000.0
2006-04-13 05:45:00,73.783,73.79,73.783,73.783,16000000.0
2006-04-13 05:46:00,73.774,73.774,73.759,73.766,17600000.0
2006-04-13 05:48:00,73.779,73.779,73.758,73.768,9600000.0
2006-04-13 05:50:00,73.773,73.777,73.764,73.764,11200000.0
2006-04-13 05:51:00,73.774,73.777,73.761,73.777,11200000.0
2006-04-13 05:52:00,73.78,73.787,73.77,73.787,12800000.0
2006-04-13 05:53:00,73.78,73.785,73.777,73.777,17600000.0
2006-04-13 05:54:00,73.756,73.76,73.748,73.751,9600000.0
2006-04-13 05:55:00,73.68,73.752,73.68,73.752,11200000.0
2006-04-13 05:57:00,73.756,73.756,73.751,73.752,12800000.0
2006-04-13 05:58:00,73.743,73.744,73.656,73.73,12800000.0
2006-04-13 05:59:00,73.755,73.76,73.749,73.752,12800000.0
2006-04-13 06:00:00,73.763,73.763,73.751,73.755,8000000.0
2006-04-13 06:01:00,73.756,73.756,73.736,73.745,11200000.0
2006-04-13 06:02:00,73.726,73.742,73.726,73.726,12800000.0
2006-04-13 06:03:00,73.744,73.75,73.741,73.743,11200000.0
2006-04-13 06:04:00,73.732,73.734,73.709,73.717,16000000.0
2006-04-13 06:07:00,73.708,73.716,73.708,73.71,11200000.0
2006-04-13 06:08:00,73.695,73.706,73.695,73.702,11200000.0
2006-04-13 06:09:00,73.709,73.714,73.705,73.714,11200000.0
2006-04-13 06:10:00,73.712,73.717,73.628,73.685,11200000.0
2006-04-13 06:11:00,73.667,73.7,73.667,73.7,17600000.0
2006-04-13 06:12:00,73.71,73.713,73.695,73.695,11200000.0
2006-04-13 06:13:00,73.691,73.693,73.67,73.687,12800000.0
2006-04-13 06:14:00,73.697,73.718,73.697,73.718,12800000.0
2006-04-13 06:15:00,73.722,73.727,73.714,73.714,8000000.0
2006-04-13 06:16:00,73.712,73.724,73.712,73.724,8000000.0
2006-04-13 06:17:00,73.728,73.733,73.727,73.73,12800000.0
2006-04-13 06:18:00,73.727,73.727,73.718,73.718,12800000.0
2006-04-13 06:19:00,73.717,73.724,73.717,73.717,12800000.0
2006-04-13 06:21:00,73.709,73.709,73.697,73.697,12200000.0
2006-04-13 06:22:00,73.698,73.718,73.698,73.718,12800000.0
2006-04-13 06:24:00,73.738,73.739,73.731,73.739,8000000.0
2006-04-13 06:25:00,73.736,73.737,73.717,73.733,12800000.0
2006-04-13 06:26:00,73.73,73.73,73.717,73.722,12800000.0
2006-04-13 06:27:00,73.733,73.74,73.72,73.74,14400000.0
2006-04-13 06:28:00,73.736,73.743,73.736,73.739,8000000.0
2006-04-13 06:29:00,73.744,73.75,73.742,73.742,10600000.0
2006-04-13 06:30:00,73.733,73.744,73.733,73.744,14400000.0
2006-04-13 06:31:00,73.741,73.741,73.729,73.732,14800000.0
2006-04-13 06:32:00,73.731,73.736,73.722,73.725,12800000.0
2006-04-13 06:33:00,73.726,73.726,73.711,73.723,17600000.0
2006-04-13 06:34:00,73.708,73.728,73.708,73.722,13200000.0
2006-04-13 06:35:00,73.721,73.721,73.703,73.703,12800000.0
2006-04-13 06:36:00,73.701,73.701,73.685,73.685,14800000.0
2006-04-13 06:37:00,73.697,73.709,73.697,73.709,12800000.0
2006-04-13 06:38:00,73.705,73.71,73.697,73.71,16000000.0
2006-04-13 06:39:00,73.713,73.715,73.691,73.698,11200000.0
2006-04-13 06:42:00,73.704,73.716,73.702,73.716,9600000.0
2006-04-13 06:45:00,73.72,73.72,73.704,73.713,17600000.0
2006-04-13 06:46:00,73.721,73.721,73.713,73.713,12800000.0
2006-04-13 06:47:00,73.713,73.719,73.709,73.719,12800000.0
2006-04-13 06:48:00,73.711,73.716,73.705,73.71,17000000.0
2006-04-13 06:49:00,73.706,73.717,73.706,73.714,17600000.0
2006-04-13 06:50:00,73.706,73.715,73.706,73.713,14400000.0
2006-04-13 06:51:00,73.699,73.711,73.697,73.711,12800000.0
2006-04-13 06:52:00,73.729,73.736,73.726,73.734,12800000.0
2006-04-13 06:53:00,73.728,73.737,73.723,73.737,17600000.0
2006-04-13 06:55:00,73.729,73.736,73.729,73.73,9600000.0
2006-04-13 06:58:00,73.718,73.726,73.716,73.716,12800000.0
2006-04-13 06:59:00,73.725,73.73,73.712,73.729,12800000.0
2006-04-13 07:01:00,73.721,73.732,73.716,73.732,17600000.0
2006-04-13 07:02:00,73.734,73.734,73.728,73.728,12800000.0
2006-04-13 07:03:00,73.727,73.75,73.726,73.75,12800000.0
2006-04-13 07:04:00,73.751,73.771,73.751,73.766,12800000.0
2006-04-13 07:05:00,73.773,73.776,73.762,73.776,11200000.0
2006-04-13 07:06:00,73.791,73.805,73.791,73.799,12800000.0
2006-04-13 07:07:00,73.782,73.782,73.764,73.764,11200000.0
2006-04-13 07:08:00,73.765,73.775,73.754,73.769,15400000.0
2006-04-13 07:09:00,73.795,73.812,73.795,73.802,13200000.0
2006-04-13 07:10:00,73.803,73.815,73.793,73.801,12800000.0
2006-04-13 07:11:00,73.797,73.803,73.789,73.798,12800000.0
2006-04-13 07:12:00,73.787,73.804,73.787,73.798,11200000.0
2006-04-13 07:13:00,73.802,73.807,73.799,73.803,12800000.0
2006-04-13 07:14:00,73.792,73.806,73.771,73.771,11200000.0
2006-04-13 07:15:00,73.769,73.776,73.769,73.773,11600000.0
2006-04-13 07:16:00,73.794,73.811,73.793,73.811,11200000.0
2006-04-13 07:17:00,73.814,73.814,73.803,73.803,12800000.0
2006-04-13 07:18:00,73.812,73.815,73.81,73.814,17600000.0
2006-04-13 07:19:00,73.813,73.813,73.796,73.798,12800000.0
2006-04-13 07:20:00,73.787,73.802,73.787,73.799,12800000.0
2006-04-13 07:21:00,73.797,73.797,73.778,73.778,12800000.0
2006-04-13 07:22:00,73.771,73.771,73.745,73.767,17600000.0
2006-04-13 07:23:00,73.768,73.768,73.76,73.76,11200000.0
2006-04-13 07:24:00,73.755,73.769,73.755,73.759,14400000.0
2006-04-13 07:27:00,73.768,73.774,73.766,73.766,15400000.0
2006-04-13 07:28:00,73.757,73.763,73.757,73.759,14400000.0
2006-04-13 07:29:00,73.759,73.77,73.757,73.77,10600000.0
2006-04-13 07:30:00,73.769,73.769,73.758,73.769,11200000.0
2006-04-13 07:31:00,73.769,73.772,73.758,73.758,17600000.0
2006-04-13 07:32:00,73.766,73.775,73.765,73.765,17600000.0
2006-04-13 07:33:00,73.766,73.781,73.766,73.781,8000000.0
2006-04-13 07:35:00,73.777,73.785,73.774,73.785,16000000.0
2006-04-13 07:36:00,73.753,73.777,73.753,73.777,11600000.0
2006-04-13 07:37:00,73.787,73.787,73.769,73.769,11200000.0
2006-04-13 07:38:00,73.764,73.764,73.752,73.752,12800000.0
2006-04-13 07:39:00,73.746,73.753,73.745,73.745,11200000.0
2006-04-13 07:40:00,73.735,73.746,73.735,73.743,11200000.0
2006-04-13 07:42:00,73.742,73.742,73.71,73.71,12800000.0
2006-04-13 07:43:00,73.713,73.713,73.69,73.69,12800000.0
2006-04-13 07:44:00,73.698,73.709,73.698,73.706,11200000.0
2006-04-13 07:45:00,73.707,73.712,73.7,73.712,11200000.0
2006-04-13 07:46:00,73.709,73.709,73.69,73.69,11200000.0
2006-04-13 07:47:00,73.683,73.691,73.677,73.691,14400000.0
2006-04-13 07:48:00,73.696,73.7,73.692,73.692,14400000.0
2006-04-13 07:49:00,73.693,73.71,73.693,73.7,17600000.0
2006-04-13 07:50:00,73.702,73.708,73.699,73.699,8000000.0
2006-04-13 07:51:00,73.709,73.713,73.7,73.706,12800000.0
2006-04-13 07:52:00,73.689,73.689,73.648,73.648,17600000.0
2006-04-13 07:53:00,73.651,73.651,73.636,73.65,12800000.0
2006-04-13 07:55:00,73.655,73.679,73.647,73.674,12800000.0
2006-04-13 07:56:00,73.676,73.685,73.676,73.68,16000000.0
2006-04-13 07:57:00,73.667,73.695,73.667,73.695,11200000.0
2006-04-13 07:58:00,73.688,73.723,73.688,73.723,11200000.0
2006-04-13 07:59:00,73.724,73.73,73.723,73.727,12800000.0
2006-04-13 08:00:00,73.729,73.729,73.721,73.721,8000000.0
2006-04-13 08:01:00,73.716,73.719,73.711,73.713,8000000.0
2006-04-13 08:02:00,73.713,73.713,73.709,73.709,4800000.0
2006-04-13 08:03:00,73.706,73.714,73.705,73.713,11200000.0
2006-04-13 08:04:00,73.713,73.723,73.706,73.709,17600000.0
2006-04-13 08:05:00,73.712,73.72,73.708,73.717,14400000.0
2006-04-13 08:07:00,73.703,73.715,73.696,73.715,11200000.0
2006-04-13 08:08:00,73.73,73.739,73.73,73.739,17600000.0
2006-04-13 08:09:00,73.746,73.797,73.746,73.797,12800000.0
2006-04-13 08:10:00,73.773,73.787,73.773,73.774,12800000.0
2006-04-13 08:11:00,73.813,73.828,73.813,73.828,11200000.0
2006-04-13 08:12:00,73.817,73.842,73.817,73.842,16000000.0
2006-04-13 08:13:00,73.841,73.848,73.838,73.842,11200000.0
2006-04-13 08:14:00,73.846,73.846,73.834,73.834,12800000.0
2006-04-13 08:15:00,73.84,73.84,73.805,73.818,16000000.0
2006-04-13 08:16:00,73.828,73.832,73.814,73.828,11200000.0
2006-04-13 08:17:00,73.824,73.824,73.803,73.804,12800000.0
2006-04-13 08:19:00,73.781,73.782,73.761,73.765,14400000.0
2006-04-13 08:20:00,73.767,73.767,73.749,73.763,16000000.0
2006-04-13 08:21:00,73.759,73.761,73.739,73.743,17600000.0
2006-04-13 08:22:00,73.746,73.747,73.729,73.747,11200000.0
2006-04-13 08:23:00,73.741,73.741,73.73,73.73,11200000.0
2006-04-13 08:24:00,73.741,73.746,73.741,73.744,9600000.0
2006-04-13 08:25:00,73.741,73.757,73.737,73.737,12800000.0
2006-04-13 08:26:00,73.715,73.724,73.629,73.724,8000000.0
2006-04-13 08:27:00,73.71,73.732,73.71,73.724,12800000.0
2006-04-13 08:28:00,73.729,73.743,73.71,73.732,10600000.0
2006-04-13 08:29:00,73.743,73.749,73.743,73.745,14400000.0
2006-04-13 08:30:00,73.755,73.76,73.748,73.748,11200000.0
2006-04-13 08:31:00,73.733,73.738,73.728,73.738,12800000.0
2006-04-13 08:32:00,73.736,73.738,73.73,73.731,11200000.0
2006-04-13 08:33:00,73.73,73.73,73.713,73.713,11200000.0
2006-04-13 08:34:00,73.686,73.686,73.646,73.646,9600000.0
2006-04-13 08:35:00,73.634,73.634,73.596,73.596,17600000.0
2006-04-13 08:36:00,73.575,73.6,73.572,73.572,17600000.0
2006-04-13 08:37:00,73.533,73.549,73.533,73.542,11200000.0
2006-04-13 08:38:00,73.555,73.576,73.555,73.567,10600000.0
2006-04-13 08:39:00,73.568,73.611,73.568,73.611,16000000.0
2006-04-13 08:40:00,73.622,73.631,73.617,73.617,16000000.0
2006-04-13 08:41:00,73.609,73.611,73.59,73.59,17600000.0
2006-04-13 08:42:00,73.587,73.593,73.58,73.59,12800000.0
2006-04-13 08:43:00,73.593,73.593,73.571,73.575,12800000.0
2006-04-13 08:44:00,73.562,73.574,73.56,73.572,12800000.0
2006-04-13 08:45:00,73.58,73.59,73.573,73.573,16000000.0
2006-04-13 08:46:00,73.568,73.575,73.565,73.565,11200000.0
2006-04-13 08:47:00,73.568,73.573,73.557,73.571,11200000.0
2006-04-13 08:48:00,73.591,73.597,73.59,73.595,12800000.0
2006-04-13 08:49:00,73.595,73.595,73.571,73.571,17600000.0
2006-04-13 08:50:00,73.571,73.576,73.561,73.57,12800000.0
2006-04-13 08:51:00,73.571,73.59,73.571,73.59,17600000.0
2006-04-13 08:52:00,73.595,73.596,73.578,73.581,11200000.0
2006-04-13 08:53:00,73.584,73.584,73.567,73.572,16000000.0
2006-04-13 08:54:00,73.58,73.584,73.567,73.574,9600000.0
2006-04-13 08:55:00,73.576,73.595,73.576,73.579,16000000.0
2006-04-13 08:56:00,73.591,73.591,73.568,73.568,11200000.0
2006-04-13 08:57:00,73.554,73.58,73.554,73.58,11200000.0
2006-04-13 08:58:00,73.583,73.583,73.565,73.568,9600000.0
2006-04-13 08:59:00,73.572,73.583,73.572,73.583,12800000.0
2006-04-13 09:00:00,73.589,73.589,73.581,73.582,17600000.0
2006-04-13 09:01:00,73.574,73.574,73.565,73.566,11200000.0
2006-04-13 09:02:00,73.568,73.568,73.551,73.566,11200000.0
2006-04-13 09:03:00,73.564,73.579,73.559,73.579,16000000.0
2006-04-13 09:04:00,73.583,73.59,73.58,73.581,11200000.0
2006-04-13 09:05:00,73.581,73.59,73.576,73.59,10600000.0
2006-04-13 09:07:00,73.589,73.589,73.557,73.567,12800000.0
2006-04-13 09:08:00,73.566,73.566,73.541,73.541,12800000.0
2006-04-13 09:09:00,73.537,73.554,73.537,73.552,17600000.0
2006-04-13 09:10:00,73.548,73.549,73.543,73.549,12800000.0
2006-04-13 09:11:00,73.566,73.604,73.566,73.604,12800000.0
2006-04-13 09:12:00,73.608,73.625,73.608,73.625,12800000.0
2006-04-13 09:13:00,73.632,73.632,73.614,73.627,11200000.0
2006-04-13 09:14:00,73.629,73.634,73.618,73.618,11200000.0
2006-04-13 09:15:00,73.62,73.627,73.62,73.627,11200000.0
2006-04-13 09:16:00,73.621,73.634,73.621,73.63,12800000.0
2006-04-13 09:17:00,73.605,73.61,73.591,73.61,10600000.0
2006-04-13 09:18:00,73.609,73.62,73.608,73.62,14400000.0
2006-04-13 09:19:00,73.613,73.621,73.607,73.621,12800000.0
2006-04-13 09:20:00,73.613,73.615,73.606,73.615,16000000.0
2006-04-13 09:21:00,73.612,73.612,73.603,73.605,11200000.0
2006-04-13 09:22:00,73.606,73.606,73.597,73.601,17600000.0
2006-04-13 09:23:00,73.598,73.608,73.598,73.604,12800000.0
2006-04-13 09:24:00,73.509,73.598,73.509,73.598,11200000.0
2006-04-13 09:25:00,73.604,73.606,73.595,73.601,12800000.0
2006-04-13 09:26:00,73.586,73.592,73.574,73.592,10600000.0
2006-04-13 09:27:00,73.589,73.603,73.589,73.603,11200000.0
2006-04-13 09:29:00,73.606,73.616,73.606,73.615,11200000.0
2006-04-13 09:30:00,73.622,73.635,73.62,73.635,12800000.0
2006-04-13 09:31:00,73.643,73.646,73.637,73.637,12800000.0
2006-04-13 09:32:00,73.622,73.631,73.614,73.614,14400000.0
2006-04-13 09:33:00,73.628,73.635,73.627,73.634,12800000.0
2006-04-13 09:34:00,73.634,73.642,73.629,73.642,11200000.0
2006-04-13 09:35:00,73.641,73.665,73.635,73.665,12800000.0
2006-04-13 09:36:00,73.677,73.678,73.672,73.674,9600000.0
2006-04-13 09:37:00,73.668,73.668,73.597,73.639,16000000.0
2006-04-13 09:38:00,73.638,73.665,73.638,73.664,11200000.0
2006-04-13 09:39:00,73.67,73.67,73.658,73.666,12800000.0
2006-04-13 09:40:00,73.671,73.681,73.659,73.674,14400000.0
2006-04-13 09:41:00,73.676,73.676,73.657,73.657,11200000.0
2006-04-13 09:42:00,73.635,73.658,73.629,73.658,15400000.0
2006-04-13 09:43:00,73.652,73.66,73.643,73.65,12800000.0
2006-04-13 09:44:00,73.664,73.68,73.664,73.667,12800000.0
2006-04-13 09:45:00,73.67,73.677,73.665,73.665,12800000.0
2006-04-13 09:46:00,73.66,73.66,73.647,73.654,11200000.0
2006-04-13 09:47:00,73.655,73.696,73.655,73.696,12800000.0
2006-04-13 09:48:00,73.713,73.714,73.702,73.706,11200000.0
2006-04-13 09:49:00,73.689,73.698,73.681,73.698,12800000.0
2006-04-13 09:50:00,73.703,73.703,73.693,73.695,16000000.0
2006-04-13 09:51:00,73.697,73.709,73.691,73.691,16000000.0
2006-04-13 09:52:00,73.673,73.673,73.654,73.659,14400000.0
2006-04-13 09:53:00,73.652,73.682,73.652,73.682,12800000.0
2006-04-13 09:54:00,73.695,73.706,73.693,73.706,17600000.0
2006-04-13 09:55:00,73.707,73.715,73.707,73.711,11200000.0
2006-04-13 09:56:00,73.716,73.716,73.705,73.708,14400000.0
2006-04-13 09:57:00,73.716,73.729,73.716,73.72,17600000.0
2006-04-13 09:58:00,73.703,73.709,73.612,73.709,17600000.0
2006-04-13 09:59:00,73.701,73.701,73.676,73.676,17600000.0
2006-04-13 10:00:00,73.683,73.69,73.677,73.689,11600000.0
2006-04-13 10:01:00,73.687,73.73,73.687,73.73,12800000.0
2006-04-13 10:02:00,73.739,73.78,73.739,73.78,16400000.0
2006-04-13 10:03:00,73.81,73.822,73.808,73.822,11200000.0
2006-04-13 10:04:00,73.826,73.83,73.807,73.807,8000000.0
2006-04-13 10:05:00,73.781,73.781,73.741,73.741,14400000.0
2006-04-13 10:06:00,73.732,73.754,73.732,73.754,15400000.0
2006-04-13 10:07:00,73.746,73.746,73.713,73.727,12800000.0
2006-04-13 10:08:00,73.716,73.723,73.704,73.708,11200000.0
2006-04-13 10:09:00,73.699,73.706,73.68,73.706,12200000.0
2006-04-13 10:10:00,73.716,73.721,73.7,73.704,17600000.0
2006-04-13 10:11:00,73.713,73.723,73.713,73.723,11200000.0
2006-04-13 10:12:00,73.734,73.734,73.715,73.721,12800000.0
2006-04-13 10:13:00,73.722,73.724,73.712,73.715,12800000.0
2006-04-13 10:14:00,73.722,73.73,73.718,73.73,11200000.0
2006-04-13 10:15:00,73.717,73.728,73.717,73.718,12800000.0
2006-04-13 10:16:00,73.73,73.735,73.729,73.73,12800000.0
2006-04-13 10:17:00,73.728,73.733,73.726,73.726,11200000.0
2006-04-13 10:18:00,73.711,73.711,73.671,73.7,11200000.0
2006-04-13 10:19:00,73.704,73.714,73.704,73.711,11200000.0
2006-04-13 10:20:00,73.714,73.719,73.708,73.708,17600000.0
2006-04-13 10:21:00,73.695,73.708,73.695,73.706,16000000.0
2006-04-13 10:22:00,73.69,73.69,73.674,73.674,11200000.0
2006-04-13 10:23:00,73.675,73.683,73.671,73.676,11200000.0
2006-04-13 10:24:00,73.679,73.682,73.678,73.678,12800000.0
2006-04-13 10:25:00,73.678,73.678,73.659,73.678,11200000.0
2006-04-13 10:26:00,73.676,73.687,73.676,73.687,4800000.0
2006-04-13 10:27:00,73.693,73.709,73.693,73.709,11200000.0
2006-04-13 10:28:00,73.727,73.731,73.725,73.725,12800000.0
2006-04-13 10:30:00,73.704,73.709,73.702,73.707,8000000.0
2006-04-13 10:31:00,73.703,73.703,73.681,73.688,12800000.0
2006-04-13 10:32:00,73.68,73.684,73.672,73.672,17600000.0
2006-04-13 10:33:00,73.656,73.666,73.656,73.662,11200000.0
2006-04-13 10:34:00,73.668,73.683,73.668,73.682,11600000.0
2006-04-13 10:35:00,73.68,73.684,73.675,73.684,11200000.0
2006-04-13 10:36:00,73.68,73.688,73.68,73.687,11600000.0
2006-04-13 10:37:00,73.681,73.691,73.598,73.682,11200000.0
2006-04-13 10:39:00,73.69,73.697,73.686,73.686,11200000.0
2006-04-13 10:40:00,73.697,73.718,73.697,73.709,16000000.0
2006-04-13 10:43:00,73.713,73.713,73.705,73.706,11200000.0
2006-04-13 10:44:00,73.717,73.721,73.716,73.721,12800000.0
2006-04-13 10:45:00,73.714,73.726,73.714,73.726,12800000.0
2006-04-13 10:46:00,73.728,73.728,73.722,73.727,12800000.0
2006-04-13 10:47:00,73.738,73.745,73.711,73.745,12800000.0
2006-04-13 10:48:00,73.747,73.747,73.735,73.739,12200000.0
2006-04-13 10:49:00,73.737,73.746,73.737,73.746,11200000.0
2006-04-13 10:50:00,73.742,73.742,73.723,73.723,16000000.0
2006-04-13 10:51:00,73.73,73.742,73.73,73.742,17600000.0
2006-04-13 10:52:00,73.744,73.751,73.743,73.747,11200000.0
2006-04-13 10:53:00,73.756,73.759,73.732,73.737,11200000.0
2006-04-13 10:54:00,73.763,73.764,73.751,73.76,17000000.0
2006-04-13 10:56:00,73.76,73.76,73.751,73.751,17600000.0
2006-04-13 10:57:00,73.745,73.751,73.741,73.741,16000000.0
2006-04-13 10:58:00,73.736,73.744,73.651,73.744,12800000.0
2006-04-13 10:59:00,73.748,73.752,73.741,73.741,11200000.0
2006-04-13 11:00:00,73.743,73.743,73.729,73.73,12800000.0
2006-04-13 11:01:00,73.731,73.735,73.729,73.729,12800000.0
2006-04-13 11:02:00,73.735,73.743,73.735,73.735,16000000.0
2006-04-13 11:03:00,73.751,73.756,73.741,73.747,12800000.0
2006-04-13 11:04:00,73.755,73.764,73.748,73.764,14400000.0
2006-04-13 11:05:00,73.772,73.781,73.764,73.781,17600000.0
2006-04-13 11:06:00,73.775,73.775,73.762,73.773,17600000.0
2006-04-13 11:07:00,73.767,73.767,73.748,73.756,17600000.0
2006-04-13 11:08:00,73.705,73.771,73.705,73.758,11200000.0
2006-04-13 11:09:00,73.75,73.765,73.748,73.765,17600000.0
2006-04-13 11:10:00,73.757,73.757,73.727,73.727,12800000.0
2006-04-13 11:11:00,73.728,73.73,73.714,73.73,11200000.0
2006-04-13 11:12:00,73.738,73.749,73.735,73.735,17600000.0
2006-04-13 11:13:00,73.742,73.748,73.724,73.737,14400000.0
2006-04-13 11:14:00,73.716,73.72,73.709,73.72,11200000.0
2006-04-13 11:15:00,73.706,73.71,73.695,73.703,11200000.0
2006-04-13 11:16:00,73.708,73.718,73.708,73.716,12800000.0
2006-04-13 11:18:00,73.714,73.714,73.705,73.708,12800000.0
2006-04-13 11:19:00,73.699,73.699,73.677,73.688,17600000.0
2006-04-13 11:20:00,73.674,73.674,73.634,73.634,12800000.0
2006-04-13 11:21:00,73.642,73.642,73.631,73.634,14400000.0
2006-04-13 11:22:00,73.603,73.603,73.586,73.586,12800000.0
2006-04-13 11:23:00,73.555,73.555,73.535,73.535,11200000.0
2006-04-13 11:24:00,73.546,73.556,73.543,73.556,12800000.0
2006-04-13 11:25:00,73.556,73.562,73.54,73.553,17600000.0
2006-04-13 11:27:00,73.562,73.569,73.552,73.569,11200000.0
2006-04-13 11:28:00,73.571,73.58,73.571,73.58,14400000.0
2006-04-13 11:32:00,73.576,73.58,73.559,73.56,17600000.0
2006-04-13 11:33:00,73.563,73.575,73.562,73.562,12800000.0
2006-04-13 11:34:00,73.572,73.579,73.571,73.571,12800000.0
2006-04-13 11:35:00,73.571,73.591,73.571,73.584,11200000.0
2006-04-13 11:36:00,73.585,73.585,73.57,73.57,12800000.0
2006-04-13 11:37:00,73.581,73.588,73.578,73.578,11200000.0
2006-04-13 11:38:00,73.579,73.591,73.579,73.591,11200000.0
2006-04-13 11:39:00,73.608,73.613,73.6,73.604,11200000.0
2006-04-13 11:40:00,73.595,73.614,73.595,73.614,10600000.0
2006-04-13 11:41:00,73.613,73.613,73.6,73.6,16400000.0
2006-04-13 11:42:00,73.6,73.618,73.6,73.618,17600000.0
2006-04-13 11:44:00,73.618,73.618,73.59,73.59,11200000.0
2006-04-13 11:45:00,73.588,73.592,73.586,73.59,14400000.0
2006-04-13 11:47:00,73.603,73.61,73.588,73.61,17600000.0
2006-04-13 11:48:00,73.612,73.612,73.586,73.596,11200000.0
2006-04-13 11:49:00,73.583,73.583,73.568,73.568,12200000.0
2006-04-13 11:50:00,73.583,73.588,73.58,73.581,12800000.0
2006-04-13 11:51:00,73.558,73.558,73.521,73.521,11600000.0
2006-04-13 11:52:00,73.509,73.534,73.509,73.534,11200000.0
2006-04-13 11:54:00,73.515,73.538,73.506,73.538,14400000.0
2006-04-13 11:55:00,73.554,73.561,73.497,73.561,11200000.0
2006-04-13 11:56:00,73.566,73.596,73.566,73.588,12800000.0
2006-04-13 11:57:00,73.562,73.574,73.557,73.573,12800000.0
2006-04-13 11:58:00,73.584,73.584,73.564,73.564,11200000.0
2006-04-13 11:59:00,73.565,73.565,73.551,73.551,11200000.0
2006-04-13 12:00:00,73.561,73.568,73.561,73.562,11200000.0
2006-04-13 12:01:00,73.564,73.57,73.55,73.55,11200000.0
2006-04-13 12:02:00,73.548,73.56,73.548,73.56,13800000.0
2006-04-13 12:03:00,73.561,73.561,73.545,73.552,11200000.0
2006-04-13 12:04:00,73.559,73.571,73.556,73.561,17600000.0
2006-04-13 12:05:00,73.571,73.584,73.564,73.584,17600000.0
2006-04-13 12:06:00,73.595,73.604,73.595,73.598,12800000.0
2006-04-13 12:07:00,73.604,73.608,73.599,73.603,11200000.0
2006-04-13 12:08:00,73.6,73.61,73.599,73.607,11200000.0
2006-04-13 12:09:00,73.609,73.619,73.606,73.614,14400000.0
2006-04-13 12:10:00,73.612,73.612,73.598,73.598,11200000.0
2006-04-13 12:13:00,73.587,73.587,73.576,73.58,11200000.0
2006-04-13 12:14:00,73.586,73.586,73.574,73.584,12800000.0
2006-04-13 12:15:00,73.579,73.584,73.578,73.584,12800000.0
2006-04-13 12:16:00,73.56,73.582,73.56,73.582,12800000.0
2006-04-13 12:17:00,73.577,73.578,73.513,73.571,17600000.0
2006-04-13 12:18:00,73.565,73.573,73.564,73.567,16000000.0
2006-04-13 12:19:00,73.565,73.584,73.561,73.584,12800000.0
2006-04-13 12:20:00,73.585,73.585,73.563,73.565,14400000.0
2006-04-13 12:21:00,73.563,73.582,73.563,73.579,11200000.0
2006-04-13 12:22:00,73.569,73.574,73.562,73.573,16000000.0
2006-04-13 12:23:00,73.562,73.572,73.554,73.556,14400000.0
2006-04-13 12:24:00,73.551,73.558,73.547,73.548,12800000.0
2006-04-13 12:25:00,73.563,73.572,73.563,73.57,11200000.0
2006-04-13 12:26:00,73.564,73.573,73.558,73.572,11200000.0
2006-04-13 12:27:00,73.574,73.579,73.568,73.569,10600000.0
2006-04-13 12:28:00,73.565,73.576,73.561,73.574,12800000.0
2006-04-13 12:29:00,73.572,73.581,73.568,73.581,17600000.0
2006-04-13 12:30:00,73.578,73.578,73.554,73.563,17600000.0
2006-04-13 12:31:00,73.557,73.558,73.538,73.546,12800000.0
2006-04-13 12:32:00,73.539,73.557,73.539,73.556,13200000.0
2006-04-13 12:33:00,73.561,73.562,73.549,73.55,14400000.0
2006-04-13 12:34:00,73.545,73.55,73.54,73.543,12800000.0
2006-04-13 12:37:00,73.532,73.534,73.52,73.525,11200000.0
2006-04-13 12:38:00,73.511,73.511,73.417,73.503,17600000.0
2006-04-13 12:40:00,73.505,73.513,73.492,73.513,16000000.0
2006-04-13 12:41:00,73.513,73.522,73.508,73.508,12800000.0
2006-04-13 12:42:00,73.512,73.517,73.508,73.509,14400000.0
2006-04-13 12:43:00,73.521,73.526,73.515,73.521,12800000.0
2006-04-13 12:44:00,73.516,73.526,73.511,73.526,17600000.0
2006-04-13 12:45:00,73.535,73.535,73.522,73.527,16000000.0
2006-04-13 12:46:00,73.526,73.539,73.516,73.539,12800000.0
2006-04-13 12:47:00,73.536,73.536,73.516,73.525,12800000.0
2006-04-13 12:48:00,73.512,73.525,73.512,73.522,12800000.0
2006-04-13 12:49:00,73.525,73.525,73.496,73.505,16000000.0
2006-04-13 12:50:00,73.508,73.514,73.497,73.497,14400000.0
2006-04-13 12:51:00,73.498,73.503,73.495,73.495,11200000.0
2006-04-13 12:52:00,73.502,73.508,73.492,73.508,11200000.0
2006-04-13 12:53:00,73.503,73.514,73.501,73.513,10600000.0
2006-04-13 12:55:00,73.506,73.515,73.506,73.512,16000000.0
2006-04-13 12:56:00,73.533,73.54,73.532,73.536,11200000.0
2006-04-13 12:57:00,73.533,73.536,73.525,73.525,11200000.0
2006-04-13 12:58:00,73.528,73.547,73.526,73.538,17600000.0
2006-04-13 12:59:00,73.535,73.539,73.508,73.508,16000000.0
2006-04-13 13:00:00,73.511,73.536,73.511,73.531,12800000.0
2006-04-13 13:01:00,73.523,73.531,73.518,73.531,14400000.0
2006-04-13 13:02:00,73.524,73.533,73.523,73.533,12800000.0
2006-04-13 13:03:00,73.547,73.554,73.53,73.541,16000000.0
2006-04-13 13:04:00,73.527,73.529,73.52,73.52,11200000.0
2006-04-13 13:05:00,73.519,73.522,73.508,73.516,12800000.0
2006-04-13 13:06:00,73.479,73.479,73.442,73.442,3200000.0
2006-04-13 13:07:00,73.42,73.421,73.407,73.407,14400000.0
2006-04-13 13:08:00,73.409,73.413,73.401,73.406,17600000.0
2006-04-13 13:09:00,73.409,73.412,73.397,73.412,12800000.0
2006-04-13 13:10:00,73.41,73.411,73.378,73.397,16000000.0
2006-04-13 13:11:00,73.366,73.366,73.352,73.358,11200000.0
2006-04-13 13:12:00,73.372,73.376,73.371,73.372,12200000.0
2006-04-13 13:13:00,73.362,73.367,73.352,73.366,17600000.0
2006-04-13 13:14:00,73.389,73.398,73.385,73.392,12800000.0
2006-04-13 13:15:00,73.422,73.438,73.422,73.429,12800000.0
2006-04-13 13:16:00,73.421,73.421,73.399,73.421,17600000.0
2006-04-13 13:17:00,73.412,73.418,73.401,73.401,12800000.0
2006-04-13 13:18:00,73.382,73.402,73.367,73.402,11200000.0
2006-04-13 13:19:00,73.434,73.434,73.413,73.413,16000000.0
2006-04-13 13:20:00,73.404,73.42,73.404,73.42,9600000.0
2006-04-13 13:21:00,73.422,73.431,73.419,73.429,11200000.0
2006-04-13 13:22:00,73.415,73.422,73.41,73.41,14400000.0
2006-04-13 13:23:00,73.41,73.442,73.41,73.433,12800000.0
2006-04-13 13:24:00,73.436,73.436,73.365,73.416,7400000.0
2006-04-13 13:25:00,73.42,73.422,73.41,73.41,17600000.0
2006-04-13 13:26:00,73.412,73.412,73.401,73.404,17600000.0
2006-04-13 13:27:00,73.4,73.421,73.397,73.421,12800000.0
2006-04-13 13:28:00,73.431,73.438,73.343,73.435,16000000.0
2006-04-13 13:29:00,73.431,73.432,73.419,73.419,11200000.0
2006-04-13 13:30:00,73.42,73.428,73.414,73.414,12800000.0
2006-04-13 13:31:00,73.408,73.425,73.408,73.425,11200000.0
2006-04-13 13:32:00,73.415,73.415,73.41,73.41,11200000.0
2006-04-13 13:34:00,73.415,73.429,73.414,73.429,14400000.0
2006-04-13 13:35:00,73.434,73.434,73.418,73.418,37200000.0
2006-04-13 13:36:00,73.398,73.398,73.362,73.362,17600000.0
2006-04-13 13:37:00,73.369,73.37,73.362,73.362,13800000.0
2006-04-13 13:39:00,73.359,73.36,73.353,73.357,14400000.0
2006-04-13 13:40:00,73.367,73.38,73.367,73.373,40000000.0
2006-04-13 13:41:00,73.369,73.37,73.365,73.368,16000000.0
2006-04-13 13:42:00,73.359,73.371,73.355,73.355,11200000.0
2006-04-13 13:43:00,73.376,73.387,73.371,73.387,27200000.0
2006-04-13 13:45:00,73.397,73.437,73.397,73.437,20800000.0
2006-04-13 13:46:00,73.455,73.455,73.448,73.455,24000000.0
2006-04-13 13:47:00,73.434,73.443,73.434,73.437,12800000.0
2006-04-13 13:48:00,73.426,73.436,73.426,73.433,12800000.0
2006-04-13 13:49:00,73.444,73.444,73.37,73.37,17600000.0
2006-04-13 13:50:00,73.357,73.357,73.335,73.335,11200000.0
2006-04-13 13:51:00,73.346,73.349,73.344,73.345,24400000.0
2006-04-13 13:52:00,73.326,73.326,73.285,73.285,12800000.0
2006-04-13 13:53:00,73.289,73.289,73.264,73.264,17600000.0
2006-04-13 13:54:00,73.243,73.247,73.211,73.226,25600000.0
2006-04-13 13:55:00,73.227,73.247,73.227,73.247,14400000.0
2006-04-13 13:57:00,73.205,73.205,73.154,73.154,28800000.0
2006-04-13 13:58:00,73.123,73.123,72.987,72.987,14400000.0
2006-04-13 13:59:00,72.944,73.054,72.944,73.054,32000000.0
2006-04-13 14:00:00,73.091,73.093,73.068,73.068,48000000.0
2006-04-13 14:01:00,73.067,73.129,73.067,73.129,32000000.0
2006-04-13 14:02:00,73.138,73.142,73.137,73.142,14400000.0
2006-04-13 14:03:00,73.121,73.131,73.121,73.131,14400000.0
2006-04-13 14:04:00,73.135,73.16,73.135,73.158,11200000.0
2006-04-13 14:05:00,73.16,73.16,73.153,73.153,23400000.0
2006-04-13 14:06:00,73.146,73.148,73.138,73.143,35600000.0
2006-04-13 14:07:00,73.143,73.156,73.132,73.156,40000000.0
2006-04-13 14:08:00,73.174,73.199,73.174,73.199,16000000.0
2006-04-13 14:09:00,73.192,73.192,73.174,73.184,33600000.0
2006-04-13 14:10:00,73.186,73.186,73.132,73.132,33600000.0
2006-04-13 14:11:00,73.12,73.132,73.12,73.132,14400000.0
2006-04-13 14:12:00,73.134,73.153,73.134,73.15,26600000.0
2006-04-13 14:13:00,73.144,73.144,73.128,73.128,14400000.0
2006-04-13 14:15:00,73.156,73.172,73.156,73.161,28800000.0
2006-04-13 14:16:00,73.162,73.175,73.162,73.173,25600000.0
2006-04-13 14:17:00,73.186,73.21,73.186,73.21,12800000.0
2006-04-13 14:18:00,73.224,73.224,73.215,73.215,16000000.0
2006-04-13 14:19:00,73.198,73.198,73.18,73.187,12800000.0
2006-04-13 14:20:00,73.187,73.194,73.186,73.186,25600000.0
2006-04-13 14:21:00,73.185,73.195,73.183,73.195,28800000.0
2006-04-13 14:22:00,73.197,73.234,73.197,73.234,11200000.0
2006-04-13 14:23:00,73.25,73.26,73.236,73.242,48000000.0
2006-04-13 14:24:00,73.235,73.24,73.228,73.24,12800000.0
2006-04-13 14:25:00,73.239,73.259,73.239,73.259,12800000.0
2006-04-13 14:26:00,73.264,73.264,73.258,73.258,12800000.0
2006-04-13 14:27:00,73.254,73.258,73.243,73.248,17600000.0
2006-04-13 14:28:00,73.244,73.249,73.232,73.235,11200000.0
2006-04-13 14:29:00,73.239,73.239,73.216,73.216,36800000.0
2006-04-13 14:30:00,73.211,73.244,73.201,73.235,22400000.0
2006-04-13 14:31:00,73.25,73.252,73.213,73.213,20800000.0
2006-04-13 14:32:00,73.213,73.247,73.206,73.247,8000000.0
2006-04-13 14:33:00,73.221,73.221,73.204,73.21,24000000.0
2006-04-13 14:34:00,73.185,73.185,73.154,73.184,12800000.0
2006-04-13 14:35:00,73.19,73.19,73.176,73.176,14400000.0
2006-04-13 14:36:00,73.177,73.203,73.177,73.199,11200000.0
2006-04-13 14:37:00,73.202,73.213,73.188,73.188,11200000.0
2006-04-13 14:38:00,73.176,73.177,73.165,73.169,56000000.0
2006-04-13 14:39:00,73.164,73.173,73.158,73.173,12800000.0
2006-04-13 14:40:00,73.151,73.158,73.141,73.151,14400000.0
2006-04-13 14:41:00,73.158,73.167,73.157,73.161,56000000.0
2006-04-13 14:42:00,73.166,73.166,73.148,73.148,12800000.0
2006-04-13 14:43:00,73.138,73.152,73.138,73.152,25600000.0
2006-04-13 14:44:00,73.161,73.162,73.151,73.151,12800000.0
2006-04-13 14:45:00,73.152,73.16,73.151,73.152,11200000.0
2006-04-13 14:46:00,73.153,73.159,73.146,73.159,11200000.0
2006-04-13 14:47:00,73.172,73.189,73.172,73.189,16000000.0
2006-04-13 14:48:00,73.188,73.188,73.18,73.18,18600000.0
2006-04-13 14:49:00,73.175,73.186,73.166,73.181,32000000.0
2006-04-13 14:50:00,73.183,73.186,73.175,73.182,28200000.0
2006-04-13 14:51:00,73.171,73.176,73.169,73.169,32000000.0
2006-04-13 14:52:00,73.158,73.158,73.151,73.157,12800000.0
2006-04-13 14:54:00,73.158,73.176,73.153,73.176,12800000.0
2006-04-13 14:55:00,73.184,73.186,73.175,73.176,16000000.0
2006-04-13 14:56:00,73.175,73.189,73.166,73.166,12800000.0
2006-04-13 14:57:00,73.161,73.167,73.158,73.158,12800000.0
2006-04-13 14:58:00,73.166,73.181,73.156,73.181,17600000.0
2006-04-13 14:59:00,73.177,73.184,73.176,73.179,16000000.0
2006-04-13 15:00:00,73.173,73.176,73.171,73.174,14400000.0
2006-04-13 15:02:00,73.179,73.189,73.173,73.189,27200000.0
2006-04-13 15:03:00,73.175,73.175,73.159,73.159,12800000.0
2006-04-13 15:04:00,73.163,73.179,73.163,73.175,11200000.0
2006-04-13 15:05:00,73.17,73.174,73.149,73.149,11200000.0
2006-04-13 15:06:00,73.141,73.146,73.132,73.132,11200000.0
2006-04-13 15:07:00,73.134,73.135,73.119,73.119,25600000.0
2006-04-13 15:08:00,73.12,73.125,73.12,73.124,12800000.0
2006-04-13 15:09:00,73.116,73.142,73.116,73.142,16000000.0
2006-04-13 15:10:00,73.157,73.165,73.138,73.138,12800000.0
2006-04-13 15:11:00,73.142,73.145,73.136,73.142,32000000.0
2006-04-13 15:12:00,73.141,73.15,73.14,73.15,12800000.0
2006-04-13 15:13:00,73.155,73.155,73.131,73.131,44800000.0
2006-04-13 15:14:00,73.153,73.2,73.153,73.2,35200000.0
2006-04-13 15:15:00,73.209,73.209,73.185,73.2,22400000.0
2006-04-13 15:16:00,73.194,73.199,73.183,73.183,36800000.0
2006-04-13 15:17:00,73.151,73.172,73.151,73.168,21800000.0
2006-04-13 15:18:00,73.187,73.187,73.178,73.18,22400000.0
2006-04-13 15:19:00,73.173,73.197,73.173,73.197,16000000.0
2006-04-13 15:20:00,73.164,73.188,73.147,73.188,24000000.0
2006-04-13 15:21:00,73.207,73.208,73.199,73.208,14400000.0
2006-04-13 15:22:00,73.183,73.188,73.166,73.167,12800000.0
2006-04-13 15:23:00,73.175,73.199,73.175,73.199,48000000.0
2006-04-13 15:24:00,73.198,73.198,73.189,73.189,25000000.0
2006-04-13 15:25:00,73.181,73.216,73.181,73.206,27600000.0
2006-04-13 15:26:00,73.21,73.21,73.19,73.192,40000000.0
2006-04-13 15:27:00,73.18,73.185,73.18,73.185,27600000.0
2006-04-13 15:28:00,73.192,73.21,73.191,73.21,69800000.0
2006-04-13 15:29:00,73.222,73.222,73.13,73.215,46400000.0
2006-04-13 15:30:00,73.132,73.217,73.101,73.139,115600000.0
2006-04-13 15:31:00,73.238,73.259,73.235,73.259,60200000.0
2006-04-13 15:32:00,73.276,73.28,73.261,73.261,29800000.0
2006-04-13 15:33:00,73.266,73.27,73.257,73.27,30400000.0
2006-04-13 15:34:00,73.247,73.252,73.242,73.242,22400000.0
2006-04-13 15:35:00,73.253,73.263,73.232,73.232,33600000.0
2006-04-13 15:36:00,73.235,73.249,73.235,73.249,32000000.0
2006-04-13 15:37:00,73.253,73.253,73.239,73.239,30400000.0
2006-04-13 15:38:00,73.237,73.261,73.237,73.261,59200000.0
2006-04-13 15:39:00,73.268,73.268,73.257,73.26,36800000.0
2006-04-13 15:40:00,73.261,73.271,73.261,73.268,35200000.0
2006-04-13 15:41:00,73.268,73.273,73.263,73.268,25600000.0
2006-04-13 15:42:00,73.263,73.266,73.224,73.224,42600000.0
2006-04-13 15:43:00,73.241,73.243,73.229,73.232,27200000.0
2006-04-13 15:44:00,73.211,73.228,73.211,73.222,12800000.0
2006-04-13 15:45:00,73.239,73.245,73.227,73.243,16000000.0
2006-04-13 15:46:00,73.245,73.247,73.241,73.241,14400000.0
2006-04-13 15:47:00,73.248,73.248,73.238,73.241,30400000.0
2006-04-13 15:48:00,73.162,73.212,73.149,73.191,27600000.0
2006-04-13 15:49:00,73.2,73.223,73.2,73.216,11200000.0
2006-04-13 15:50:00,73.224,73.235,73.221,73.235,11200000.0
2006-04-13 15:51:00,73.231,73.235,73.23,73.235,12800000.0
2006-04-13 15:52:00,73.247,73.256,73.247,73.25,20800000.0
2006-04-13 15:53:00,73.252,73.26,73.251,73.257,24000000.0
2006-04-13 15:54:00,73.232,73.24,73.225,73.239,28200000.0
2006-04-13 15:55:00,73.24,73.241,73.231,73.241,24000000.0
2006-04-13 15:56:00,73.238,73.239,73.231,73.233,51600000.0
2006-04-13 15:57:00,73.214,73.214,73.184,73.208,12800000.0
2006-04-13 15:58:00,73.219,73.219,73.204,73.207,19200000.0
2006-04-13 15:59:00,73.222,73.261,73.222,73.258,36200000.0
2006-04-13 16:00:00,73.262,73.264,73.236,73.247,50600000.0
2006-04-13 16:01:00,73.247,73.253,73.244,73.246,41600000.0
2006-04-13 16:02:00,73.217,73.217,73.18,73.201,10600000.0
2006-04-13 16:03:00,73.224,73.24,73.223,73.24,64000000.0
2006-04-13 16:04:00,73.236,73.236,73.21,73.218,44800000.0
2006-04-13 16:05:00,73.219,73.243,73.219,73.239,48000000.0
2006-04-13 16:06:00,73.262,73.277,73.262,73.265,35200000.0
2006-04-13 16:07:00,73.271,73.303,73.271,73.294,32000000.0
2006-04-13 16:08:00,73.298,73.336,73.298,73.334,44800000.0
2006-04-13 16:09:00,73.358,73.369,73.348,73.369,44800000.0
2006-04-13 16:10:00,73.364,73.367,73.353,73.353,41600000.0
2006-04-13 16:11:00,73.364,73.388,73.364,73.388,14400000.0
2006-04-13 16:12:00,73.4,73.4,73.375,73.375,56000000.0
2006-04-13 16:13:00,73.369,73.369,73.35,73.35,11200000.0
2006-04-13 16:14:00,73.375,73.375,73.324,73.333,49400000.0
2006-04-13 16:15:00,73.344,73.344,73.302,73.312,59200000.0
2006-04-13 16:16:00,73.349,73.373,73.349,73.373,18000000.0
2006-04-13 16:17:00,73.381,73.381,73.369,73.381,38400000.0
2006-04-13 16:18:00,73.382,73.393,73.382,73.39,11200000.0
2006-04-13 16:19:00,73.396,73.413,73.394,73.41,22400000.0
2006-04-13 16:20:00,73.402,73.402,73.381,73.385,11200000.0
2006-04-13 16:21:00,73.387,73.396,73.381,73.395,27200000.0
2006-04-13 16:22:00,73.403,73.403,73.385,73.398,41600000.0
2006-04-13 16:23:00,73.406,73.406,73.394,73.399,42400000.0
2006-04-13 16:24:00,73.408,73.408,73.394,73.399,17600000.0
2006-04-13 16:25:00,73.409,73.414,73.402,73.414,33600000.0
2006-04-13 16:26:00,73.415,73.429,73.415,73.422,17600000.0
2006-04-13 16:27:00,73.421,73.421,73.396,73.405,35200000.0
2006-04-13 16:28:00,73.391,73.4,73.389,73.4,26600000.0
2006-04-13 16:29:00,73.401,73.401,73.392,73.395,11200000.0
2006-04-13 16:30:00,73.398,73.401,73.374,73.374,11200000.0
2006-04-13 16:31:00,73.401,73.411,73.398,73.398,41600000.0
2006-04-13 16:32:00,73.41,73.426,73.41,73.414,12800000.0
2006-04-13 16:33:00,73.41,73.413,73.406,73.412,27600000.0
2006-04-13 16:34:00,73.387,73.396,73.385,73.387,34000000.0
2006-04-13 16:35:00,73.385,73.385,73.351,73.351,52800000.0
2006-04-13 16:36:00,73.337,73.339,73.321,73.339,51200000.0
2006-04-13 16:37:00,73.346,73.35,73.34,73.35,41600000.0
2006-04-13 16:38:00,73.359,73.368,73.357,73.368,39400000.0
2006-04-13 16:39:00,73.368,73.369,73.36,73.368,35200000.0
2006-04-13 16:40:00,73.367,73.375,73.361,73.369,56400000.0
2006-04-13 16:41:00,73.359,73.366,73.342,73.342,73600000.0
2006-04-13 16:42:00,73.314,73.317,73.302,73.315,54800000.0
2006-04-13 16:43:00,73.332,73.349,73.324,73.349,18000000.0
2006-04-13 16:44:00,73.35,73.35,73.341,73.35,11200000.0
2006-04-13 16:45:00,73.346,73.36,73.346,73.36,57600000.0
2006-04-13 16:46:00,73.359,73.36,73.355,73.357,11200000.0
2006-04-13 16:47:00,73.378,73.387,73.372,73.378,70200000.0
2006-04-13 16:48:00,73.369,73.38,73.369,73.372,52800000.0
2006-04-13 16:49:00,73.365,73.368,73.353,73.353,36800000.0
2006-04-13 16:50:00,73.354,73.363,73.35,73.354,75200000.0
2006-04-13 16:51:00,73.348,73.349,73.336,73.34,32000000.0
2006-04-13 16:52:00,73.337,73.343,73.335,73.336,46400000.0
2006-04-13 16:53:00,73.337,73.35,73.337,73.345,30400000.0
2006-04-13 16:54:00,73.343,73.343,73.315,73.322,11200000.0
2006-04-13 16:55:00,73.303,73.303,73.274,73.274,27200000.0
2006-04-13 16:56:00,73.263,73.271,73.254,73.255,36800000.0
2006-04-13 16:57:00,73.242,73.254,73.242,73.244,19200000.0
2006-04-13 16:58:00,73.225,73.236,73.223,73.236,12800000.0
2006-04-13 16:59:00,73.234,73.243,73.22,73.223,51200000.0
2006-04-13 17:00:00,73.216,73.228,73.203,73.228,49000000.0
2006-04-13 17:01:00,73.242,73.242,73.231,73.233,40000000.0
2006-04-13 17:02:00,73.23,73.247,73.23,73.247,33600000.0
2006-04-13 17:03:00,73.256,73.258,73.238,73.242,44800000.0
2006-04-13 17:04:00,73.257,73.257,73.243,73.257,41600000.0
2006-04-13 17:05:00,73.267,73.27,73.254,73.254,53800000.0
2006-04-13 17:06:00,73.243,73.243,73.227,73.236,58600000.0
2006-04-13 17:07:00,73.24,73.245,73.233,73.237,35200000.0
2006-04-13 17:08:00,73.235,73.243,73.233,73.235,68800000.0
2006-04-13 17:09:00,73.246,73.253,73.243,73.252,59200000.0
2006-04-13 17:10:00,73.262,73.262,73.249,73.249,25600000.0
2006-04-13 17:11:00,73.233,73.245,73.233,73.24,38400000.0
2006-04-13 17:13:00,73.248,73.248,73.228,73.234,28800000.0
2006-04-13 17:14:00,73.238,73.253,73.238,73.25,22400000.0
2006-04-13 17:15:00,73.247,73.247,73.232,73.234,19200000.0
2006-04-13 17:16:00,73.237,73.249,73.237,73.248,17600000.0
2006-04-13 17:17:00,73.262,73.264,73.25,73.25,37800000.0
2006-04-13 17:18:00,73.241,73.253,73.237,73.253,57600000.0
2006-04-13 17:20:00,73.249,73.276,73.249,73.276,16000000.0
2006-04-13 17:21:00,73.294,73.296,73.289,73.289,28800000.0
2006-04-13 17:22:00,73.285,73.291,73.284,73.291,19200000.0
2006-04-13 17:23:00,73.29,73.294,73.278,73.28,11200000.0
2006-04-13 17:26:00,73.287,73.313,73.287,73.312,12800000.0
2006-04-13 17:27:00,73.319,73.322,73.311,73.32,45800000.0
2006-04-13 17:28:00,73.322,73.333,73.321,73.333,12800000.0
2006-04-13 17:29:00,73.349,73.35,73.339,73.34,27200000.0
2006-04-13 17:30:00,73.348,73.374,73.348,73.356,17600000.0
2006-04-13 17:31:00,73.359,73.359,73.347,73.348,87400000.0
2006-04-13 17:32:00,73.356,73.363,73.351,73.36,52800000.0
2006-04-13 17:33:00,73.364,73.368,73.362,73.368,36800000.0
2006-04-13 17:34:00,73.365,73.365,73.346,73.346,64000000.0
2006-04-13 17:35:00,73.348,73.356,73.345,73.345,43200000.0
2006-04-13 17:36:00,73.344,73.355,73.344,73.347,33200000.0
2006-04-13 17:37:00,73.367,73.374,73.367,73.367,16000000.0
2006-04-13 17:38:00,73.365,73.374,73.361,73.37,34600000.0
2006-04-13 17:39:00,73.383,73.383,73.375,73.376,16000000.0
2006-04-13 17:40:00,73.381,73.382,73.376,73.38,75200000.0
2006-04-13 17:41:00,73.4,73.434,73.4,73.43,12200000.0
2006-04-13 17:42:00,73.444,73.455,73.444,73.455,11200000.0
2006-04-13 17:43:00,73.444,73.449,73.44,73.444,17600000.0
2006-04-13 17:44:00,73.445,73.462,73.442,73.461,30400000.0
2006-04-13 17:45:00,73.455,73.455,73.408,73.413,30400000.0
2006-04-13 17:46:00,73.42,73.424,73.406,73.406,41600000.0
2006-04-13 17:47:00,73.414,73.417,73.411,73.412,57600000.0
2006-04-13 17:48:00,73.426,73.426,73.414,73.415,57600000.0
2006-04-13 17:49:00,73.417,73.425,73.411,73.418,45800000.0
2006-04-13 17:51:00,73.423,73.438,73.423,73.428,49600000.0
2006-04-13 17:52:00,73.421,73.427,73.419,73.423,43200000.0
2006-04-13 17:53:00,73.418,73.424,73.409,73.424,33600000.0
2006-04-13 17:54:00,73.437,73.45,73.437,73.443,38400000.0
2006-04-13 17:55:00,73.445,73.451,73.444,73.449,40000000.0
2006-04-13 17:56:00,73.45,73.45,73.442,73.449,44200000.0
2006-04-13 17:57:00,73.438,73.449,73.438,73.443,36800000.0
2006-04-13 17:58:00,73.434,73.445,73.434,73.443,17600000.0
2006-04-13 17:59:00,73.452,73.457,73.445,73.454,62400000.0
2006-04-13 18:00:00,73.459,73.476,73.459,73.473,50600000.0
2006-04-13 18:01:00,73.472,73.472,73.457,73.463,32000000.0
2006-04-13 18:02:00,73.461,73.461,73.453,73.453,23400000.0
2006-04-13 18:03:00,73.448,73.448,73.437,73.441,36800000.0
2006-04-13 18:04:00,73.433,73.436,73.43,73.43,33600000.0
2006-04-13 18:05:00,73.434,73.448,73.434,73.445,12800000.0
2006-04-13 18:06:00,73.446,73.447,73.436,73.443,30400000.0
2006-04-13 18:07:00,73.445,73.458,73.445,73.454,11200000.0
2006-04-13 18:11:00,73.457,73.462,73.452,73.461,12800000.0
2006-04-13 18:13:00,73.456,73.456,73.42,73.42,27200000.0
2006-04-13 18:14:00,73.428,73.431,73.421,73.421,19200000.0
2006-04-13 18:15:00,73.426,73.432,73.422,73.432,30400000.0
2006-04-13 18:17:00,73.425,73.428,73.421,73.424,42600000.0
2006-04-13 18:20:00,73.419,73.427,73.419,73.426,43200000.0
2006-04-13 18:21:00,73.429,73.448,73.427,73.441,12800000.0
2006-04-13 18:22:00,73.438,73.441,73.428,73.432,33600000.0
2006-04-13 18:23:00,73.42,73.42,73.4,73.409,46400000.0
2006-04-13 18:24:00,73.407,73.414,73.403,73.413,52800000.0
2006-04-13 18:25:00,73.415,73.415,73.4,73.411,33600000.0
2006-04-13 18:26:00,73.403,73.419,73.398,73.398,12800000.0
2006-04-13 18:27:00,73.405,73.405,73.389,73.389,33600000.0
2006-04-13 18:28:00,73.391,73.391,73.366,73.368,12800000.0
2006-04-13 18:29:00,73.366,73.366,73.338,73.346,25600000.0
2006-04-13 18:30:00,73.34,73.362,73.338,73.352,36200000.0
2006-04-13 18:31:00,73.358,73.375,73.358,73.375,11200000.0
2006-04-13 18:32:00,73.355,73.357,73.345,73.357,70400000.0
2006-04-13 18:33:00,73.365,73.368,73.363,73.363,32000000.0
2006-04-13 18:34:00,73.363,73.372,73.363,73.372,19200000.0
2006-04-13 18:35:00,73.372,73.383,73.368,73.374,43000000.0
2006-04-13 18:36:00,73.379,73.379,73.369,73.371,12800000.0
2006-04-13 18:37:00,73.387,73.399,73.386,73.394,36800000.0
2006-04-13 18:38:00,73.387,73.399,73.387,73.392,49600000.0
2006-04-13 18:39:00,73.402,73.41,73.4,73.408,76800000.0
2006-04-13 18:40:00,73.394,73.402,73.387,73.402,65600000.0
2006-04-13 18:41:00,73.393,73.403,73.387,73.397,72000000.0
2006-04-13 18:42:00,73.401,73.406,73.397,73.403,77800000.0
2006-04-13 18:43:00,73.407,73.413,73.407,73.41,49600000.0
2006-04-13 18:44:00,73.402,73.408,73.4,73.4,30400000.0
2006-04-13 18:45:00,73.402,73.408,73.385,73.407,12800000.0
2006-04-13 18:47:00,73.409,73.417,73.401,73.401,14400000.0
2006-04-13 18:48:00,73.417,73.426,73.415,73.426,28800000.0
2006-04-13 18:50:00,73.424,73.426,73.413,73.413,46400000.0
2006-04-13 18:54:00,73.419,73.419,73.412,73.414,19200000.0
2006-04-13 18:55:00,73.409,73.419,73.405,73.416,21800000.0
2006-04-13 18:56:00,73.413,73.416,73.407,73.413,16000000.0
2006-04-13 18:58:00,73.414,73.414,73.398,73.398,32000000.0
2006-04-13 18:59:00,73.385,73.385,73.378,73.378,32000000.0
2006-04-13 19:00:00,73.354,73.365,73.351,73.352,14400000.0
2006-04-13 19:01:00,73.378,73.387,73.365,73.365,11200000.0
2006-04-13 19:02:00,73.375,73.394,73.375,73.391,43600000.0
2006-04-13 19:03:00,73.405,73.41,73.404,73.41,14400000.0
2006-04-13 19:04:00,73.41,73.41,73.395,73.396,14400000.0
2006-04-13 19:05:00,73.408,73.422,73.408,73.422,17600000.0
2006-04-13 19:06:00,73.43,73.439,73.422,73.436,56000000.0
2006-04-13 19:07:00,73.439,73.441,73.433,73.438,35200000.0
2006-04-13 19:09:00,73.424,73.441,73.424,73.434,12800000.0
2006-04-13 19:10:00,73.439,73.442,73.436,73.438,17600000.0
2006-04-13 19:11:00,73.441,73.441,73.433,73.438,17600000.0
2006-04-13 19:13:00,73.428,73.431,73.412,73.426,16000000.0
2006-04-13 19:14:00,73.432,73.438,73.43,73.437,12800000.0
2006-04-13 19:15:00,73.437,73.437,73.41,73.419,16000000.0
2006-04-13 19:16:00,73.426,73.436,73.412,73.43,12800000.0
2006-04-13 19:17:00,73.438,73.446,73.437,73.44,14400000.0
2006-04-13 19:19:00,73.444,73.446,73.436,73.442,11600000.0
2006-04-13 19:20:00,73.427,73.427,73.41,73.42,14400000.0
2006-04-13 19:21:00,73.412,73.421,73.412,73.414,17600000.0
2006-04-13 19:23:00,73.424,73.457,73.42,73.457,16000000.0
2006-04-13 19:24:00,73.459,73.469,73.455,73.467,47400000.0
2006-04-13 19:25:00,73.472,73.506,73.472,73.506,12800000.0
2006-04-13 19:26:00,73.506,73.506,73.489,73.489,41000000.0
2006-04-13 19:27:00,73.476,73.476,73.463,73.463,14400000.0
2006-04-13 19:28:00,73.427,73.434,73.411,73.434,12800000.0
2006-04-13 19:29:00,73.441,73.451,73.441,73.444,12800000.0
2006-04-13 19:30:00,73.451,73.451,73.442,73.445,11200000.0
2006-04-13 19:31:00,73.428,73.428,73.393,73.407,11200000.0
2006-04-13 19:32:00,73.42,73.44,73.42,73.439,11200000.0
2006-04-13 19:34:00,73.447,73.447,73.432,73.441,12800000.0
2006-04-13 19:35:00,73.439,73.44,73.422,73.437,17600000.0
2006-04-13 19:36:00,73.438,73.438,73.428,73.431,15400000.0
2006-04-13 19:37:00,73.423,73.434,73.423,73.428,11200000.0
2006-04-13 19:38:00,73.425,73.431,73.424,73.431,11200000.0
2006-04-13 19:42:00,73.431,73.46,73.431,73.46,11200000.0
2006-04-13 19:44:00,73.467,73.467,73.445,73.449,11200000.0
2006-04-13 19:45:00,73.447,73.455,73.427,73.455,15400000.0
2006-04-13 19:46:00,73.447,73.452,73.438,73.443,16000000.0
2006-04-13 19:47:00,73.44,73.44,73.425,73.427,9600000.0
2006-04-13 19:48:00,73.422,73.422,73.404,73.405,12800000.0
2006-04-13 19:49:00,73.403,73.405,73.395,73.395,29800000.0
2006-04-13 19:50:00,73.389,73.413,73.389,73.413,12800000.0
2006-04-13 19:51:00,73.41,73.411,73.403,73.403,12800000.0
2006-04-13 19:52:00,73.387,73.395,73.375,73.39,16000000.0
2006-04-13 19:53:00,73.408,73.408,73.393,73.394,11200000.0
2006-04-13 19:54:00,73.386,73.386,73.361,73.361,12800000.0
2006-04-13 19:55:00,73.333,73.335,73.323,73.334,11200000.0
2006-04-13 19:56:00,73.314,73.316,73.297,73.31,16000000.0
2006-04-13 19:58:00,73.309,73.314,73.308,73.314,11200000.0
2006-04-13 19:59:00,73.314,73.314,73.288,73.298,11200000.0
2006-04-13 20:00:00,73.291,73.291,73.266,73.267,17400000.0
2006-04-13 20:01:00,73.263,73.271,73.263,73.267,12200000.0
2006-04-13 20:02:00,73.261,73.261,73.218,73.218,17600000.0
2006-04-13 20:03:00,73.222,73.23,73.216,73.23,16000000.0
2006-04-13 20:04:00,73.219,73.22,73.204,73.204,30400000.0
2006-04-13 20:05:00,73.188,73.208,73.186,73.208,12800000.0
2006-04-13 20:06:00,73.218,73.222,73.215,73.221,11200000.0
2006-04-13 20:08:00,73.241,73.258,73.236,73.238,38400000.0
2006-04-13 20:09:00,73.246,73.246,73.236,73.236,11200000.0
2006-04-13 20:10:00,73.21,73.235,73.21,73.221,14400000.0
2006-04-13 20:13:00,73.224,73.234,73.215,73.215,11200000.0
2006-04-13 20:14:00,73.219,73.224,73.161,73.224,14400000.0
2006-04-13 20:18:00,73.215,73.222,73.21,73.222,11200000.0
2006-04-13 20:19:00,73.214,73.214,73.201,73.201,11200000.0
2006-04-13 20:20:00,73.166,73.167,73.155,73.155,19200000.0
2006-04-13 20:21:00,73.146,73.146,73.13,73.136,12800000.0
2006-04-13 20:22:00,73.126,73.133,73.118,73.118,14400000.0
2006-04-13 20:24:00,73.103,73.121,73.103,73.121,16000000.0
2006-04-13 20:25:00,73.116,73.124,73.116,73.12,11200000.0
2006-04-13 20:26:00,73.12,73.138,73.12,73.138,16000000.0
2006-04-13 20:27:00,73.142,73.142,73.132,73.132,16000000.0
2006-04-13 20:28:00,73.136,73.136,73.125,73.134,11200000.0
2006-04-13 20:29:00,73.128,73.134,73.122,73.126,12800000.0
2006-04-13 20:30:00,73.126,73.132,73.122,73.128,27200000.0
2006-04-13 20:32:00,73.133,73.133,73.128,73.128,3200000.0
2006-04-13 20:34:00,73.119,73.119,73.11,73.11,11200000.0
2006-04-13 20:35:00,73.11,73.11,73.101,73.101,11200000.0
2006-04-13 20:37:00,73.104,73.111,73.101,73.111,8000000.0
2006-04-13 20:38:00,73.102,73.11,73.099,73.099,12800000.0
2006-04-13 20:41:00,73.106,73.108,73.103,73.103,14400000.0
2006-04-13 20:42:00,73.106,73.112,73.102,73.104,11200000.0
2006-04-13 20:47:00,73.11,73.12,73.106,73.12,12800000.0
2006-04-13 20:53:00,73.13,73.13,73.119,73.119,15400000.0
2006-04-13 20:54:00,73.119,73.121,73.113,73.114,14400000.0
2006-04-13 20:55:00,73.113,73.113,73.097,73.11,11200000.0
2006-04-13 20:56:00,73.099,73.099,73.093,73.097,8000000.0
2006-04-13 20:57:00,73.095,73.099,73.091,73.092,12800000.0
2006-04-13 20:58:00,73.086,73.089,73.081,73.085,11200000.0
2006-04-13 20:59:00,73.082,73.082,73.074,73.074,11200000.0
2006-04-13 21:00:00,73.079,73.083,73.074,73.083,17600000.0
2006-04-13 21:02:00,73.083,73.083,73.072,73.072,16000000.0
2006-04-13 21:03:00,73.076,73.083,73.076,73.082,11200000.0
2006-04-13 21:07:00,73.076,73.076,73.062,73.073,14400000.0
2006-04-13 21:09:00,73.063,73.081,73.062,73.081,8000000.0
2006-04-13 21:11:00,73.093,73.095,73.079,73.087,12800000.0
2006-04-13 21:12:00,73.089,73.104,73.089,73.1,12800000.0
2006-04-13 21:13:00,73.111,73.124,73.1,73.118,16000000.0
2006-04-13 21:14:00,73.117,73.117,73.103,73.105,12800000.0
2006-04-13 21:16:00,73.112,73.117,73.112,73.114,9600000.0
2006-04-13 21:17:00,73.126,73.13,73.118,73.118,12800000.0
2006-04-13 21:20:00,73.099,73.125,73.099,73.116,14400000.0
2006-04-13 21:23:00,73.099,73.106,73.096,73.098,11200000.0
2006-04-13 21:27:00,73.094,73.094,73.088,73.088,6400000.0
2006-04-13 21:28:00,73.085,73.095,73.077,73.091,11200000.0
2006-04-13 21:31:00,73.094,73.1,73.094,73.096,11200000.0
2006-04-13 21:33:00,73.085,73.098,73.085,73.096,11200000.0
2006-04-13 21:37:00,73.078,73.097,73.078,73.097,16000000.0
2006-04-13 21:38:00,73.068,73.068,72.984,72.984,12200000.0
2006-04-13 21:44:00,73.09,73.095,73.084,73.095,12800000.0
2006-04-13 21:46:00,73.096,73.096,73.085,73.093,14400000.0
2006-04-13 21:52:00,73.1,73.101,73.1,73.101,3200000.0
2006-04-13 21:56:00,73.111,73.111,73.103,73.104,12800000.0
2006-04-13 21:57:00,73.106,73.114,73.105,73.105,17600000.0
2006-04-13 21:59:00,73.099,73.1,73.09,73.09,12800000.0
2006-04-13 22:00:00,73.107,73.112,73.101,73.101,17600000.0
2006-04-13 22:02:00,73.108,73.114,73.106,73.114,15400000.0
2006-04-13 22:03:00,73.105,73.106,73.101,73.101,17600000.0
2006-04-13 22:05:00,73.109,73.116,73.107,73.107,11200000.0
2006-04-13 22:06:00,73.113,73.113,73.106,73.106,6400000.0
2006-04-13 22:09:00,73.097,73.106,73.094,73.104,12800000.0
2006-04-13 22:10:00,73.101,73.105,73.101,73.103,12800000.0
2006-04-13 22:14:00,73.103,73.109,73.098,73.101,12800000.0
2006-04-13 22:15:00,73.093,73.093,73.085,73.088,14800000.0
2006-04-13 22:19:00,73.095,73.103,73.092,73.092,14400000.0
2006-04-13 22:20:00,73.092,73.106,73.092,73.106,11600000.0
2006-04-13 22:26:00,73.095,73.106,73.095,73.105,17600000.0
2006-04-13 22:30:00,73.106,73.106,73.097,73.097,17600000.0
2006-04-13 22:31:00,73.097,73.097,73.088,73.088,12800000.0
2006-04-13 22:32:00,73.091,73.1,73.033,73.1,11200000.0
2006-04-13 22:33:00,73.098,73.098,73.084,73.09,11200000.0
2006-04-13 22:34:00,73.093,73.093,73.07,73.07,11200000.0
2006-04-13 22:35:00,73.086,73.097,73.086,73.097,12800000.0
2006-04-13 22:36:00,73.098,73.098,73.083,73.096,17600000.0
2006-04-13 22:38:00,73.108,73.108,73.092,73.103,17600000.0
2006-04-13 22:39:00,73.096,73.101,73.096,73.098,13200000.0
2006-04-13 22:40:00,73.089,73.101,73.089,73.101,11200000.0
2006-04-13 22:41:00,73.103,73.107,73.098,73.107,11200000.0
2006-04-13 22:46:00,73.108,73.115,73.102,73.115,11200000.0
2006-04-13 22:47:00,73.111,73.124,73.111,73.119,17600000.0
2006-04-13 22:49:00,73.118,73.119,73.114,73.114,12800000.0
2006-04-13 22:54:00,73.123,73.131,73.115,73.131,11200000.0
2006-04-13 22:55:00,73.125,73.136,73.125,73.136,12800000.0
2006-04-13 22:56:00,73.134,73.142,73.132,73.142,17600000.0
2006-04-13 22:57:00,73.152,73.158,73.15,73.152,17600000.0
2006-04-13 22:58:00,73.158,73.16,73.155,73.159,8000000.0
2006-04-13 23:32:00,73.148,73.153,73.138,73.14,17600000.0
2006-04-13 23:33:00,73.144,73.19,73.144,73.19,12800000.0
2006-04-13 23:38:00,73.262,73.275,73.262,73.275,11200000.0
2006-04-13 23:39:00,73.283,73.287,73.28,73.282,11200000.0
2006-04-13 23:41:00,73.287,73.295,73.287,73.295,12800000.0
2006-04-13 23:46:00,73.301,73.311,73.301,73.305,17600000.0
2006-04-13 23:47:00,73.31,73.312,73.306,73.309,12800000.0
2006-04-13 23:48:00,73.299,73.31,73.246,73.31,8000000.0
2006-04-13 23:52:00,73.309,73.317,73.303,73.317,12800000.0
2006-04-13 23:56:00,73.256,73.362,73.256,73.325,11200000.0
2006-04-13 23:59:00,73.327,73.334,73.314,73.329,14400000.0
2006-04-14 00:00:00,73.328,73.328,73.316,73.316,9600000.0
2006-04-14 00:02:00,73.321,73.327,73.313,73.327,12800000.0
2006-04-14 00:03:00,73.321,73.321,73.29,73.29,11200000.0
2006-04-14 00:13:00,73.288,73.288,73.274,73.274,10600000.0
2006-04-14 00:14:00,73.266,73.266,73.252,73.256,14400000.0
2006-04-14 00:15:00,73.259,73.259,73.237,73.25,14400000.0
2006-04-14 00:16:00,73.24,73.24,73.235,73.235,14400000.0
2006-04-14 00:17:00,73.248,73.248,73.233,73.24,16000000.0
2006-04-14 00:23:00,73.266,73.289,73.266,73.285,12800000.0
2006-04-14 00:24:00,73.31,73.335,73.308,73.335,14400000.0
2006-04-14 00:25:00,73.339,73.339,73.322,73.322,11200000.0
2006-04-14 00:26:00,73.326,73.336,73.323,73.336,12800000.0
2006-04-14 00:27:00,73.348,73.36,73.348,73.358,12800000.0
2006-04-14 00:28:00,73.344,73.344,73.335,73.335,32000000.0
2006-04-14 00:29:00,73.344,73.361,73.344,73.361,8000000.0
2006-04-14 00:31:00,73.367,73.37,73.36,73.37,12800000.0
2006-04-14 00:32:00,73.356,73.356,73.336,73.336,12800000.0
2006-04-14 00:33:00,73.338,73.344,73.336,73.343,12800000.0
2006-04-14 00:36:00,73.346,73.368,73.346,73.368,12800000.0
2006-04-14 00:38:00,73.374,73.393,73.374,73.393,12800000.0
2006-04-14 00:39:00,73.369,73.373,73.351,73.356,17600000.0
2006-04-14 00:40:00,73.366,73.367,73.354,73.354,8000000.0
2006-04-14 00:41:00,73.343,73.353,73.341,73.353,16000000.0
2006-04-14 00:43:00,73.357,73.366,73.351,73.354,15400000.0
2006-04-14 00:48:00,73.357,73.357,73.344,73.344,12800000.0
2006-04-14 00:49:00,73.342,73.342,73.325,73.325,11200000.0
2006-04-14 00:50:00,73.328,73.338,73.323,73.338,12800000.0
2006-04-14 00:51:00,73.344,73.348,73.326,73.348,11200000.0
2006-04-14 00:52:00,73.343,73.353,73.342,73.342,11200000.0
2006-04-14 00:58:00,73.353,73.357,73.346,73.357,12800000.0
2006-04-14 01:02:00,73.354,73.359,73.353,73.354,8000000.0
2006-04-14 01:12:00,73.356,73.373,73.354,73.354,16000000.0
2006-04-14 01:14:00,73.363,73.375,73.363,73.373,16000000.0
2006-04-14 01:15:00,73.386,73.414,73.386,73.414,12800000.0
2006-04-14 01:16:00,73.4,73.4,73.355,73.355,24400000.0
2006-04-14 01:17:00,73.36,73.372,73.36,73.361,11200000.0
2006-04-14 01:18:00,73.362,73.362,73.351,73.353,12800000.0
2006-04-14 01:19:00,73.348,73.353,73.337,73.353,16000000.0
2006-04-14 01:20:00,73.35,73.373,73.35,73.373,11200000.0
2006-04-14 01:21:00,73.379,73.379,73.359,73.359,12800000.0
2006-04-14 01:22:00,73.361,73.361,73.342,73.357,12800000.0
2006-04-14 01:24:00,73.373,73.373,73.363,73.372,12800000.0
2006-04-14 01:26:00,73.373,73.377,73.369,73.377,11200000.0
2006-04-14 01:27:00,73.377,73.38,73.373,73.376,12800000.0
2006-04-14 01:28:00,73.375,73.377,73.373,73.373,17600000.0
2006-04-14 01:29:00,73.369,73.377,73.356,73.377,17600000.0
2006-04-14 01:31:00,73.377,73.387,73.367,73.387,10600000.0
2006-04-14 01:32:00,73.394,73.398,73.39,73.395,12800000.0
2006-04-14 01:33:00,73.394,73.394,73.367,73.378,11200000.0
2006-04-14 01:34:00,73.376,73.38,73.373,73.38,24000000.0
2006-04-14 01:35:00,73.378,73.385,73.371,73.384,14400000.0
2006-04-14 01:36:00,73.385,73.386,73.375,73.375,11200000.0
2006-04-14 01:37:00,73.377,73.379,73.368,73.373,14400000.0
2006-04-14 01:38:00,73.376,73.381,73.365,73.377,17600000.0
2006-04-14 01:39:00,73.372,73.375,73.369,73.375,14400000.0
2006-04-14 01:40:00,73.351,73.351,73.321,73.334,11200000.0
2006-04-14 01:42:00,73.354,73.36,73.354,73.359,11200000.0
2006-04-14 01:45:00,73.367,73.377,73.355,73.355,16000000.0
2006-04-14 01:47:00,73.352,73.352,73.339,73.339,14400000.0
2006-04-14 01:49:00,73.338,73.34,73.326,73.326,16000000.0
2006-04-14 01:50:00,73.344,73.351,73.338,73.35,14400000.0
2006-04-14 01:51:00,73.341,73.343,73.329,73.329,11200000.0
2006-04-14 01:52:00,73.325,73.337,73.325,73.332,20800000.0
2006-04-14 01:53:00,73.338,73.338,73.32,73.32,14400000.0
2006-04-14 01:54:00,73.345,73.354,73.345,73.354,8000000.0
2006-04-14 01:55:00,73.356,73.356,73.349,73.351,12800000.0
2006-04-14 01:56:00,73.356,73.356,73.352,73.352,12800000.0
2006-04-14 01:57:00,73.348,73.356,73.348,73.356,11200000.0
2006-04-14 01:58:00,73.355,73.356,73.35,73.356,11200000.0
2006-04-14 01:59:00,73.372,73.381,73.363,73.365,12800000.0
2006-04-14 02:00:00,73.374,73.374,73.366,73.369,11200000.0
2006-04-14 02:02:00,73.382,73.407,73.382,73.407,12800000.0
2006-04-14 02:03:00,73.421,73.426,73.415,73.419,16000000.0
2006-04-14 02:04:00,73.426,73.448,73.426,73.439,12800000.0
2006-04-14 02:05:00,73.433,73.437,73.427,73.431,13200000.0
2006-04-14 02:06:00,73.428,73.444,73.428,73.442,12800000.0
2006-04-14 02:07:00,73.452,73.452,73.417,73.417,12800000.0
2006-04-14 02:08:00,73.41,73.415,73.404,73.415,17600000.0
2006-04-14 02:09:00,73.412,73.415,73.404,73.411,16000000.0
2006-04-14 02:11:00,73.402,73.404,73.382,73.404,12800000.0
2006-04-14 02:12:00,73.399,73.399,73.374,73.374,11200000.0
2006-04-14 02:13:00,73.374,73.375,73.365,73.365,11200000.0
2006-04-14 02:14:00,73.362,73.367,73.352,73.352,11200000.0
2006-04-14 02:15:00,73.344,73.344,73.328,73.33,11200000.0
2006-04-14 02:16:00,73.336,73.346,73.28,73.346,9600000.0
2006-04-14 02:17:00,73.356,73.365,73.353,73.353,11200000.0
2006-04-14 02:18:00,73.342,73.348,73.336,73.342,12800000.0
2006-04-14 02:19:00,73.334,73.391,73.334,73.391,12800000.0
2006-04-14 02:21:00,73.385,73.399,73.385,73.399,17600000.0
2006-04-14 02:22:00,73.407,73.414,73.382,73.382,12800000.0
2006-04-14 02:23:00,73.371,73.384,73.37,73.383,12800000.0
2006-04-14 02:25:00,73.38,73.398,73.38,73.381,17600000.0
2006-04-14 02:26:00,73.388,73.405,73.381,73.393,17600000.0
2006-04-14 02:27:00,73.396,73.4,73.393,73.399,17600000.0
2006-04-14 02:28:00,73.39,73.402,73.39,73.397,14400000.0
2006-04-14 02:29:00,73.399,73.399,73.389,73.395,11200000.0
2006-04-14 02:30:00,73.392,73.396,73.388,73.391,10600000.0
2006-04-14 02:32:00,73.402,73.415,73.394,73.414,11200000.0
2006-04-14 02:33:00,73.407,73.414,73.4,73.414,11200000.0
2006-04-14 02:34:00,73.417,73.429,73.412,73.42,14400000.0
2006-04-14 02:35:00,73.414,73.42,73.414,73.42,12800000.0
2006-04-14 02:36:00,73.417,73.425,73.417,73.423,12800000.0
2006-04-14 02:37:00,73.421,73.421,73.389,73.389,12800000.0
2006-04-14 02:38:00,73.389,73.389,73.358,73.358,12800000.0
2006-04-14 02:39:00,73.362,73.362,73.351,73.36,16000000.0
2006-04-14 02:40:00,73.365,73.365,73.351,73.354,12800000.0
2006-04-14 02:41:00,73.356,73.372,73.356,73.372,11200000.0
2006-04-14 02:42:00,73.372,73.38,73.364,73.364,12800000.0
2006-04-14 02:43:00,73.37,73.373,73.365,73.369,11200000.0
2006-04-14 02:44:00,73.391,73.391,73.382,73.385,12800000.0
2006-04-14 02:45:00,73.378,73.378,73.353,73.353,11200000.0
2006-04-14 02:46:00,73.356,73.369,73.349,73.369,12800000.0
2006-04-14 02:48:00,73.364,73.366,73.352,73.352,14400000.0
2006-04-14 02:49:00,73.362,73.371,73.362,73.363,17600000.0
2006-04-14 02:50:00,73.363,73.363,73.348,73.349,11200000.0
2006-04-14 02:51:00,73.343,73.343,73.324,73.336,11200000.0
2006-04-14 02:52:00,73.334,73.344,73.279,73.337,11200000.0
2006-04-14 02:53:00,73.339,73.342,73.327,73.327,11200000.0
2006-04-14 02:54:00,73.249,73.339,73.249,73.339,11200000.0
2006-04-14 02:55:00,73.317,73.32,73.308,73.308,11200000.0
2006-04-14 02:56:00,73.302,73.306,73.296,73.306,11200000.0
2006-04-14 02:57:00,73.304,73.315,73.298,73.315,11200000.0
2006-04-14 02:58:00,73.31,73.311,73.289,73.304,8000000.0
2006-04-14 02:59:00,73.311,73.318,73.309,73.318,11200000.0
2006-04-14 03:00:00,73.306,73.306,73.203,73.203,11200000.0
2006-04-14 03:01:00,73.301,73.309,73.298,73.307,11200000.0
2006-04-14 03:02:00,73.312,73.312,73.305,73.305,10600000.0
2006-04-14 03:06:00,73.3,73.306,73.296,73.306,16000000.0
2006-04-14 03:07:00,73.294,73.304,73.294,73.298,14400000.0
2006-04-14 03:08:00,73.304,73.307,73.286,73.3,11200000.0
2006-04-14 03:09:00,73.301,73.315,73.301,73.31,11200000.0
2006-04-14 03:10:00,73.311,73.313,73.304,73.308,16000000.0
2006-04-14 03:11:00,73.306,73.317,73.306,73.317,11200000.0
2006-04-14 03:13:00,73.329,73.336,73.328,73.336,16000000.0
2006-04-14 03:14:00,73.334,73.334,73.324,73.324,11200000.0
2006-04-14 03:16:00,73.315,73.323,73.31,73.314,14400000.0
2006-04-14 03:17:00,73.308,73.32,73.301,73.32,11200000.0
2006-04-14 03:18:00,73.318,73.322,73.312,73.321,12800000.0
2006-04-14 03:19:00,73.327,73.333,73.324,73.329,12800000.0
2006-04-14 03:20:00,73.33,73.33,73.317,73.33,12800000.0
2006-04-14 03:21:00,73.325,73.325,73.294,73.317,14400000.0
2006-04-14 03:22:00,73.323,73.323,73.308,73.308,11200000.0
2006-04-14 03:23:00,73.309,73.316,73.303,73.316,9600000.0
2006-04-14 03:24:00,73.316,73.336,73.316,73.336,9600000.0
2006-04-14 03:25:00,73.335,73.34,73.33,73.335,17600000.0
2006-04-14 03:28:00,73.335,73.335,73.325,73.325,11200000.0
2006-04-14 03:29:00,73.315,73.33,73.315,73.33,12800000.0
2006-04-14 03:30:00,73.335,73.335,73.269,73.312,17600000.0
2006-04-14 03:31:00,73.294,73.306,73.294,73.306,12200000.0
2006-04-14 03:33:00,73.302,73.302,73.29,73.29,11200000.0
2006-04-14 03:35:00,73.299,73.306,73.294,73.304,17600000.0
2006-04-14 03:38:00,73.292,73.304,73.285,73.29,12800000.0
2006-04-14 03:39:00,73.288,73.296,73.23,73.296,14400000.0
2006-04-14 03:40:00,73.296,73.305,73.293,73.305,12800000.0
2006-04-14 03:41:00,73.304,73.304,73.286,73.286,11200000.0
2006-04-14 03:42:00,73.297,73.306,73.297,73.304,12800000.0
2006-04-14 03:44:00,73.304,73.313,73.296,73.311,12800000.0
2006-04-14 03:45:00,73.309,73.318,73.307,73.309,10600000.0
2006-04-14 03:46:00,73.317,73.318,73.313,73.313,11200000.0
2006-04-14 03:47:00,73.317,73.321,73.313,73.314,11200000.0
2006-04-14 03:48:00,73.312,73.319,73.311,73.319,11200000.0
2006-04-14 03:50:00,73.32,73.32,73.313,73.314,11200000.0
2006-04-14 03:54:00,73.326,73.326,73.315,73.326,14400000.0
2006-04-14 03:55:00,73.32,73.328,73.314,73.328,14400000.0
2006-04-14 03:56:00,73.338,73.35,73.334,73.348,12800000.0
2006-04-14 03:57:00,73.353,73.356,73.348,73.356,12800000.0
2006-04-14 03:58:00,73.357,73.363,73.355,73.356,16000000.0
2006-04-14 03:59:00,73.354,73.354,73.343,73.344,12800000.0
2006-04-14 04:06:00,73.337,73.342,73.334,73.339,13800000.0
2006-04-14 04:07:00,73.343,73.344,73.332,73.332,13800000.0
2006-04-14 04:08:00,73.342,73.344,73.337,73.34,11200000.0
2006-04-14 04:11:00,73.34,73.343,73.335,73.342,12800000.0
2006-04-14 04:12:00,73.34,73.34,73.331,73.331,8000000.0
2006-04-14 04:19:00,73.338,73.344,73.32,73.339,12800000.0
2006-04-14 04:20:00,73.338,73.341,73.251,73.336,11200000.0
2006-04-14 04:24:00,73.342,73.342,73.336,73.336,12800000.0
2006-04-14 04:26:00,73.341,73.343,73.337,73.34,14400000.0
2006-04-14 04:41:00,73.329,73.33,73.315,73.324,11200000.0
2006-04-14 04:46:00,73.318,73.323,73.317,73.32,14400000.0
2006-04-14 04:47:00,73.315,73.316,73.311,73.311,6400000.0
2006-04-14 04:49:00,73.297,73.316,73.297,73.316,11200000.0
2006-04-14 04:52:00,73.318,73.321,73.308,73.319,11200000.0
2006-04-14 04:54:00,73.316,73.323,73.316,73.319,12800000.0
2006-04-14 04:55:00,73.321,73.326,73.32,73.326,11200000.0
2006-04-14 04:56:00,73.325,73.325,73.315,73.317,17600000.0
2006-04-14 04:57:00,73.32,73.326,73.31,73.326,11200000.0
2006-04-14 05:00:00,73.31,73.324,73.31,73.314,11200000.0
2006-04-14 05:01:00,73.309,73.317,73.3,73.317,14400000.0
2006-04-14 05:02:00,73.319,73.319,73.307,73.309,14400000.0
2006-04-14 05:05:00,73.311,73.323,73.311,73.323,11200000.0
2006-04-14 05:07:00,73.309,73.335,73.309,73.325,14400000.0
2006-04-14 05:10:00,73.325,73.325,73.296,73.317,12800000.0
2006-04-14 05:11:00,73.318,73.326,73.306,73.306,13200000.0
2006-04-14 05:18:00,73.317,73.324,73.305,73.324,8000000.0
2006-04-14 05:19:00,73.319,73.342,73.319,73.34,16000000.0
2006-04-14 05:20:00,73.339,73.347,73.339,73.339,11200000.0
2006-04-14 05:26:00,73.346,73.359,73.346,73.349,12800000.0
2006-04-14 05:27:00,73.34,73.344,73.333,73.339,12200000.0
2006-04-14 05:28:00,73.333,73.344,73.332,73.344,11200000.0
2006-04-14 05:29:00,73.342,73.353,73.342,73.342,11200000.0
2006-04-14 05:30:00,73.355,73.362,73.344,73.351,16400000.0
2006-04-14 05:32:00,73.358,73.372,73.358,73.372,12800000.0
2006-04-14 05:33:00,73.377,73.377,73.365,73.365,9600000.0
2006-04-14 05:34:00,73.362,73.362,73.356,73.357,16000000.0
2006-04-14 05:41:00,73.361,73.361,73.349,73.35,12800000.0
2006-04-14 05:42:00,73.356,73.361,73.351,73.352,11200000.0
2006-04-14 05:43:00,73.349,73.349,73.339,73.339,11200000.0
2006-04-14 05:45:00,73.342,73.348,73.342,73.347,16000000.0
2006-04-14 05:50:00,73.354,73.355,73.339,73.339,10600000.0
2006-04-14 05:52:00,73.349,73.354,73.34,73.351,12800000.0
2006-04-14 05:53:00,73.342,73.347,73.339,73.343,17600000.0
2006-04-14 05:57:00,73.341,73.348,73.339,73.343,12800000.0
2006-04-14 06:07:00,73.321,73.321,73.311,73.32,11200000.0
2006-04-14 06:08:00,73.318,73.331,73.316,73.331,11200000.0
2006-04-14 06:10:00,73.33,73.336,73.245,73.33,11200000.0
2006-04-14 06:11:00,73.335,73.337,73.327,73.336,17600000.0
2006-04-14 06:13:00,73.33,73.334,73.312,73.324,12800000.0
2006-04-14 06:14:00,73.333,73.337,73.321,73.335,12800000.0
2006-04-14 06:15:00,73.332,73.338,73.332,73.338,8000000.0
2006-04-14 06:16:00,73.331,73.331,73.326,73.326,8000000.0
2006-04-14 06:17:00,73.324,73.324,73.316,73.324,12800000.0
2006-04-14 06:18:00,73.326,73.326,73.318,73.322,12800000.0
2006-04-14 06:19:00,73.323,73.325,73.315,73.324,12800000.0
2006-04-14 06:21:00,73.325,73.335,73.325,73.325,12800000.0
2006-04-14 06:22:00,73.323,73.329,73.322,73.323,12800000.0
2006-04-14 06:23:00,73.314,73.314,73.302,73.302,8000000.0
2006-04-14 06:24:00,73.308,73.309,73.302,73.309,8000000.0
2006-04-14 06:25:00,73.308,73.319,73.295,73.319,12800000.0
2006-04-14 06:26:00,73.314,73.319,73.307,73.315,12800000.0
2006-04-14 06:27:00,73.318,73.318,73.302,73.316,14400000.0
2006-04-14 06:28:00,73.303,73.305,73.293,73.293,8000000.0
2006-04-14 06:29:00,73.29,73.304,73.29,73.304,11200000.0
2006-04-14 06:30:00,73.301,73.311,73.301,73.311,14400000.0
2006-04-14 06:31:00,73.307,73.307,73.292,73.302,14400000.0
2006-04-14 06:32:00,73.301,73.307,73.292,73.302,12800000.0
2006-04-14 06:34:00,73.282,73.306,73.282,73.306,12800000.0
2006-04-14 06:35:00,73.31,73.317,73.307,73.317,12800000.0
2006-04-14 06:37:00,73.306,73.306,73.298,73.299,12800000.0
2006-04-14 06:38:00,73.303,73.309,73.3,73.304,16000000.0
2006-04-14 06:39:00,73.304,73.304,73.286,73.295,11200000.0
2006-04-14 06:41:00,73.292,73.292,73.262,73.262,13200000.0
2006-04-14 06:42:00,73.256,73.258,73.252,73.252,9600000.0
2006-04-14 06:43:00,73.176,73.244,73.176,73.242,16000000.0
2006-04-14 06:44:00,73.252,73.253,73.241,73.247,17600000.0
2006-04-14 06:45:00,73.251,73.256,73.241,73.254,17000000.0
2006-04-14 06:46:00,73.253,73.26,73.249,73.252,12800000.0
2006-04-14 06:47:00,73.255,73.273,73.254,73.273,12800000.0
2006-04-14 06:50:00,73.27,73.289,73.27,73.289,14400000.0
2006-04-14 06:51:00,73.282,73.282,73.274,73.274,12800000.0
2006-04-14 06:52:00,73.262,73.262,73.25,73.251,12800000.0
2006-04-14 06:53:00,73.252,73.253,73.244,73.251,17600000.0
2006-04-14 06:55:00,73.245,73.25,73.24,73.243,16000000.0
2006-04-14 06:59:00,73.242,73.247,73.225,73.235,12800000.0
2006-04-14 07:00:00,73.238,73.24,73.233,73.238,15400000.0
2006-04-14 07:01:00,73.233,73.239,73.23,73.236,17600000.0
2006-04-14 07:02:00,73.235,73.263,73.232,73.263,12800000.0
2006-04-14 07:03:00,73.269,73.296,73.269,73.296,12800000.0
2006-04-14 07:04:00,73.294,73.308,73.294,73.308,12800000.0
2006-04-14 07:05:00,73.321,73.322,73.298,73.307,11200000.0
2006-04-14 07:06:00,73.304,73.304,73.293,73.293,12800000.0
2006-04-14 07:07:00,73.296,73.302,73.296,73.302,11200000.0
2006-04-14 07:11:00,73.305,73.305,73.295,73.299,12800000.0
2006-04-14 07:13:00,73.303,73.303,73.296,73.296,12800000.0
2006-04-14 07:14:00,73.284,73.302,73.284,73.302,11200000.0
2006-04-14 07:15:00,73.295,73.304,73.295,73.301,11200000.0
2006-04-14 07:16:00,73.291,73.302,73.291,73.297,11200000.0
2006-04-14 07:21:00,73.295,73.301,73.293,73.296,12800000.0
2006-04-14 07:22:00,73.296,73.3,73.293,73.297,17600000.0
2006-04-14 07:24:00,73.287,73.295,73.283,73.284,14400000.0
2006-04-14 07:25:00,73.284,73.286,73.271,73.279,16400000.0
2006-04-14 07:28:00,73.284,73.298,73.284,73.298,14400000.0
2006-04-14 07:32:00,73.305,73.305,73.294,73.302,17600000.0
2006-04-14 07:33:00,73.301,73.305,73.299,73.303,8000000.0
2006-04-14 07:35:00,73.296,73.302,73.292,73.295,16000000.0
2006-04-14 07:36:00,73.263,73.293,73.263,73.293,11200000.0
2006-04-14 07:38:00,73.3,73.305,73.299,73.305,12800000.0
2006-04-14 07:41:00,73.309,73.312,73.303,73.311,12800000.0
2006-04-14 07:42:00,73.312,73.312,73.305,73.307,12800000.0
2006-04-14 07:43:00,73.307,73.318,73.307,73.308,12800000.0
2006-04-14 07:44:00,73.313,73.32,73.311,73.317,11200000.0
2006-04-14 07:46:00,73.315,73.318,73.312,73.318,11200000.0
2006-04-14 07:47:00,73.318,73.318,73.301,73.304,14400000.0
2006-04-14 07:48:00,73.302,73.302,73.292,73.292,14400000.0
2006-04-14 07:50:00,73.293,73.305,73.293,73.304,8000000.0
2006-04-14 07:51:00,73.303,73.305,73.292,73.297,12800000.0
2006-04-14 07:52:00,73.298,73.301,73.289,73.296,17600000.0
2006-04-14 07:54:00,73.297,73.302,73.295,73.302,11600000.0
2006-04-14 07:55:00,73.287,73.291,73.265,73.278,12800000.0
2006-04-14 07:57:00,73.264,73.272,73.264,73.271,11200000.0
2006-04-14 07:58:00,73.265,73.265,73.242,73.248,11200000.0
2006-04-14 07:59:00,73.239,73.247,73.239,73.245,12800000.0
2006-04-14 08:00:00,73.243,73.246,73.239,73.243,8000000.0
2006-04-14 08:01:00,73.235,73.235,73.218,73.218,8000000.0
2006-04-14 08:02:00,73.215,73.218,73.215,73.218,6400000.0
2006-04-14 08:03:00,73.216,73.223,73.214,73.221,11200000.0
2006-04-14 08:04:00,73.224,73.23,73.222,73.23,17600000.0
2006-04-14 08:05:00,73.228,73.228,73.22,73.222,14400000.0
2006-04-14 08:06:00,73.223,73.223,73.219,73.219,6400000.0
2006-04-14 08:07:00,73.218,73.237,73.218,73.237,11200000.0
2006-04-14 08:08:00,73.236,73.236,73.214,73.231,17600000.0
2006-04-14 08:10:00,73.231,73.25,73.231,73.25,12800000.0
2006-04-14 08:11:00,73.263,73.263,73.25,73.258,11200000.0
2006-04-14 08:12:00,73.253,73.263,73.253,73.257,16400000.0
2006-04-14 08:13:00,73.265,73.271,73.261,73.262,11200000.0
2006-04-14 08:14:00,73.27,73.27,73.262,73.262,12800000.0
2006-04-14 08:15:00,73.279,73.282,73.266,73.266,16000000.0
2006-04-14 08:16:00,73.267,73.267,73.24,73.254,11200000.0
2006-04-14 08:17:00,73.257,73.257,73.24,73.244,12800000.0
2006-04-14 08:19:00,73.233,73.241,73.225,73.229,14400000.0
2006-04-14 08:20:00,73.235,73.247,73.227,73.245,16000000.0
2006-04-14 08:21:00,73.245,73.248,73.228,73.23,17000000.0
2006-04-14 08:22:00,73.241,73.249,73.241,73.243,11200000.0
2006-04-14 08:24:00,73.231,73.234,73.229,73.229,9600000.0
2006-04-14 08:27:00,73.212,73.228,73.212,73.227,12800000.0
2006-04-14 08:30:00,73.231,73.237,73.23,73.23,11200000.0
2006-04-14 08:31:00,73.226,73.238,73.226,73.238,12800000.0
2006-04-14 08:32:00,73.24,73.245,73.237,73.245,11200000.0
2006-04-14 08:34:00,73.251,73.259,73.25,73.258,9600000.0
2006-04-14 08:35:00,73.259,73.259,73.242,73.245,17600000.0
2006-04-14 08:37:00,73.253,73.253,73.241,73.245,11200000.0
2006-04-14 08:38:00,73.242,73.248,73.234,73.24,11200000.0
2006-04-14 08:39:00,73.223,73.24,73.223,73.23,16000000.0
2006-04-14 08:40:00,73.228,73.231,73.223,73.223,16000000.0
2006-04-14 08:42:00,73.229,73.24,73.229,73.24,12200000.0
2006-04-14 08:43:00,73.24,73.247,73.233,73.247,12800000.0
2006-04-14 08:44:00,73.245,73.245,73.237,73.237,12800000.0
2006-04-14 08:46:00,73.241,73.251,73.241,73.243,11200000.0
2006-04-14 08:47:00,73.254,73.254,73.238,73.249,11200000.0
2006-04-14 08:48:00,73.261,73.278,73.261,73.278,12800000.0
2006-04-14 08:51:00,73.279,73.291,73.277,73.282,17600000.0
2006-04-14 08:52:00,73.288,73.288,73.271,73.275,11200000.0
2006-04-14 08:53:00,73.269,73.269,73.211,73.258,16000000.0
2006-04-14 08:54:00,73.255,73.255,73.236,73.236,3200000.0
2006-04-14 08:56:00,73.239,73.241,73.239,73.24,11200000.0
2006-04-14 08:57:00,73.226,73.237,73.226,73.237,11200000.0
2006-04-14 08:59:00,73.249,73.256,73.249,73.255,12800000.0
2006-04-14 09:01:00,73.256,73.256,73.246,73.251,11200000.0
2006-04-14 09:03:00,73.248,73.25,73.219,73.231,16000000.0
2006-04-14 09:07:00,73.228,73.232,73.223,73.228,12200000.0
2006-04-14 09:08:00,73.226,73.227,73.215,73.219,12800000.0
2006-04-14 09:09:00,73.206,73.211,73.195,73.211,17000000.0
2006-04-14 09:11:00,73.209,73.213,73.203,73.213,12800000.0
2006-04-14 09:12:00,73.199,73.202,73.194,73.196,12800000.0
2006-04-14 09:13:00,73.194,73.206,73.194,73.206,11200000.0
2006-04-14 09:14:00,73.207,73.207,73.192,73.196,11200000.0
2006-04-14 09:15:00,73.205,73.205,73.188,73.19,11200000.0
2006-04-14 09:17:00,73.19,73.195,73.184,73.195,11200000.0
2006-04-14 09:18:00,73.165,73.165,73.148,73.154,14400000.0
2006-04-14 09:19:00,73.143,73.148,73.139,73.148,12800000.0
2006-04-14 09:20:00,73.143,73.148,73.139,73.148,16000000.0
2006-04-14 09:21:00,73.146,73.146,73.138,73.14,11200000.0
2006-04-14 09:22:00,73.14,73.143,73.131,73.136,17600000.0
2006-04-14 09:23:00,73.135,73.15,73.135,73.15,12800000.0
2006-04-14 09:24:00,73.059,73.162,73.059,73.162,11200000.0
2006-04-14 09:27:00,73.176,73.18,73.172,73.18,11200000.0
2006-04-14 09:28:00,73.171,73.199,73.169,73.199,12800000.0
2006-04-14 09:29:00,73.208,73.212,73.208,73.21,11200000.0
2006-04-14 09:32:00,73.203,73.209,73.189,73.196,14400000.0
2006-04-14 09:35:00,73.211,73.212,73.203,73.212,12800000.0
2006-04-14 09:36:00,73.213,73.217,73.21,73.211,9600000.0
2006-04-14 09:37:00,73.216,73.218,73.152,73.211,16000000.0
2006-04-14 09:39:00,73.217,73.217,73.209,73.211,12800000.0
2006-04-14 09:41:00,73.213,73.213,73.203,73.206,11200000.0
2006-04-14 09:42:00,73.186,73.192,73.168,73.168,16000000.0
2006-04-14 09:43:00,73.131,73.137,73.126,73.126,12800000.0
2006-04-14 09:45:00,73.141,73.162,73.141,73.16,12800000.0
2006-04-14 09:47:00,73.168,73.169,73.16,73.168,12800000.0
2006-04-14 09:48:00,73.169,73.169,73.154,73.16,11200000.0
2006-04-14 09:50:00,73.163,73.163,73.144,73.15,16000000.0
2006-04-14 09:51:00,73.148,73.157,73.147,73.15,16000000.0
2006-04-14 09:52:00,73.137,73.137,73.108,73.111,14400000.0
2006-04-14 09:53:00,73.089,73.114,73.089,73.114,12800000.0
2006-04-14 09:54:00,73.124,73.125,73.116,73.119,17600000.0
2006-04-14 09:57:00,73.12,73.12,73.089,73.089,17600000.0
2006-04-14 09:58:00,73.072,73.082,72.983,73.082,17600000.0
2006-04-14 09:59:00,73.072,73.073,73.057,73.057,17600000.0
2006-04-14 10:00:00,73.051,73.065,73.046,73.065,11200000.0
2006-04-14 10:01:00,73.062,73.081,73.062,73.081,12200000.0
2006-04-14 10:02:00,73.115,73.115,73.103,73.104,16000000.0
2006-04-14 10:03:00,73.095,73.103,73.087,73.098,11200000.0
2006-04-14 10:05:00,73.113,73.128,73.113,73.115,14400000.0
2006-04-14 10:06:00,73.122,73.134,73.122,73.124,16400000.0
2006-04-14 10:07:00,73.126,73.132,73.117,73.128,12800000.0
2006-04-14 10:08:00,73.122,73.134,73.122,73.134,11200000.0
2006-04-14 10:10:00,73.136,73.136,73.122,73.128,17600000.0
2006-04-14 10:11:00,73.125,73.126,73.113,73.118,10600000.0
2006-04-14 10:12:00,73.116,73.122,73.1,73.122,12800000.0
2006-04-14 10:13:00,73.119,73.14,73.115,73.14,12800000.0
2006-04-14 10:14:00,73.148,73.157,73.148,73.152,11200000.0
2006-04-14 10:15:00,73.142,73.142,73.119,73.119,12800000.0
2006-04-14 10:16:00,73.123,73.144,73.123,73.142,12800000.0
2006-04-14 10:17:00,73.147,73.152,73.146,73.146,11200000.0
2006-04-14 10:18:00,73.146,73.151,73.13,73.151,11200000.0
2006-04-14 10:19:00,73.151,73.151,73.146,73.149,11200000.0
2006-04-14 10:20:00,73.154,73.158,73.148,73.151,17600000.0
2006-04-14 10:21:00,73.142,73.168,73.142,73.168,16000000.0
2006-04-14 10:22:00,73.176,73.176,73.156,73.156,11200000.0
2006-04-14 10:23:00,73.157,73.162,73.152,73.156,11200000.0
2006-04-14 10:24:00,73.145,73.159,73.145,73.159,12800000.0
2006-04-14 10:25:00,73.157,73.157,73.136,73.151,11200000.0
2006-04-14 10:26:00,73.158,73.164,73.155,73.164,4800000.0
2006-04-14 10:27:00,73.164,73.173,73.164,73.173,11200000.0
2006-04-14 10:32:00,73.168,73.171,73.164,73.168,17600000.0
2006-04-14 10:33:00,73.165,73.17,73.165,73.168,11200000.0
2006-04-14 10:34:00,73.171,73.182,73.171,73.18,11200000.0
2006-04-14 10:35:00,73.18,73.181,73.17,73.175,11200000.0
2006-04-14 10:44:00,73.161,73.161,73.154,73.155,12800000.0
2006-04-14 10:46:00,73.154,73.154,73.148,73.149,12200000.0
2006-04-14 10:47:00,73.143,73.15,73.123,73.15,12800000.0
2006-04-14 10:48:00,73.148,73.148,73.138,73.143,12800000.0
2006-04-14 10:49:00,73.134,73.146,73.134,73.146,11200000.0
2006-04-14 10:50:00,73.151,73.159,73.143,73.143,15400000.0
2006-04-14 10:51:00,73.147,73.154,73.147,73.152,17600000.0
2006-04-14 10:52:00,73.15,73.152,73.145,73.145,11200000.0
2006-04-14 10:54:00,73.147,73.147,73.137,73.143,18000000.0
2006-04-14 10:55:00,73.14,73.15,73.136,73.141,10600000.0
2006-04-14 10:58:00,73.149,73.149,73.055,73.143,12800000.0
2006-04-14 10:59:00,73.151,73.162,73.148,73.153,11200000.0
2006-04-14 11:01:00,73.157,73.157,73.145,73.145,12800000.0
2006-04-14 11:02:00,73.149,73.156,73.146,73.149,16000000.0
2006-04-14 11:04:00,73.152,73.156,73.145,73.146,14400000.0
2006-04-14 11:05:00,73.162,73.17,73.152,73.17,17600000.0
2006-04-14 11:08:00,73.118,73.195,73.118,73.172,11200000.0
2006-04-14 11:12:00,73.197,73.22,73.197,73.198,17600000.0
2006-04-14 11:17:00,73.196,73.201,73.188,73.198,11200000.0
2006-04-14 11:20:00,73.198,73.216,73.193,73.216,12800000.0
2006-04-14 11:24:00,73.229,73.229,73.215,73.223,12800000.0
2006-04-14 11:25:00,73.218,73.22,73.195,73.195,17000000.0
2006-04-14 11:28:00,73.199,73.202,73.197,73.198,14400000.0
2006-04-14 11:30:00,73.189,73.189,73.177,73.177,14400000.0
2006-04-14 11:31:00,73.181,73.185,73.177,73.18,11200000.0
2006-04-14 11:33:00,73.18,73.187,73.173,73.173,12800000.0
2006-04-14 11:34:00,73.182,73.194,73.181,73.181,12800000.0
2006-04-14 11:35:00,73.193,73.199,73.191,73.191,11200000.0
2006-04-14 11:36:00,73.191,73.206,73.191,73.206,12800000.0
2006-04-14 11:37:00,73.21,73.21,73.194,73.194,11200000.0
2006-04-14 11:38:00,73.194,73.203,73.194,73.202,11200000.0
2006-04-14 11:39:00,73.207,73.214,73.193,73.209,11200000.0
2006-04-14 11:41:00,73.22,73.226,73.217,73.222,16000000.0
2006-04-14 11:42:00,73.231,73.264,73.231,73.264,17600000.0
2006-04-14 11:43:00,73.277,73.287,73.264,73.287,11200000.0
2006-04-14 11:44:00,73.281,73.288,73.28,73.288,11200000.0
2006-04-14 11:46:00,73.291,73.293,73.282,73.291,11200000.0
2006-04-14 11:50:00,73.295,73.295,73.287,73.291,12800000.0
2006-04-14 11:55:00,73.287,73.289,73.223,73.283,11200000.0
2006-04-14 11:57:00,73.275,73.275,73.265,73.268,12800000.0
2006-04-14 11:59:00,73.271,73.275,73.263,73.263,11200000.0
2006-04-14 12:00:00,73.271,73.275,73.27,73.274,11200000.0
2006-04-14 12:02:00,73.273,73.295,73.273,73.293,14400000.0
2006-04-14 12:03:00,73.294,73.294,73.28,73.287,11200000.0
2006-04-14 12:05:00,73.286,73.286,73.274,73.276,17600000.0
2006-04-14 12:06:00,73.276,73.276,73.262,73.264,12800000.0
2006-04-14 12:07:00,73.263,73.27,73.258,73.27,11200000.0
2006-04-14 12:08:00,73.267,73.271,73.261,73.271,11200000.0
2006-04-14 12:09:00,73.273,73.279,73.269,73.272,14400000.0
2006-04-14 12:12:00,73.267,73.268,73.26,73.262,11200000.0
2006-04-14 12:13:00,73.262,73.266,73.252,73.254,11200000.0
2006-04-14 12:15:00,73.235,73.235,73.22,73.22,12800000.0
2006-04-14 12:20:00,73.222,73.229,73.214,73.217,14400000.0
2006-04-14 12:21:00,73.216,73.223,73.211,73.223,11200000.0
2006-04-14 12:22:00,73.216,73.226,73.214,73.226,16000000.0
2006-04-14 12:23:00,73.222,73.229,73.217,73.229,14400000.0
2006-04-14 12:24:00,73.226,73.227,73.218,73.218,12800000.0
2006-04-14 12:29:00,73.22,73.223,73.215,73.221,17600000.0
2006-04-14 12:37:00,73.213,73.216,73.201,73.207,11200000.0
2006-04-14 12:38:00,73.213,73.219,73.126,73.215,17600000.0
2006-04-14 12:39:00,73.209,73.222,73.209,73.222,16000000.0
2006-04-14 12:41:00,73.214,73.217,73.21,73.212,12800000.0
2006-04-14 12:42:00,73.217,73.226,73.217,73.225,14400000.0
2006-04-14 12:43:00,73.228,73.228,73.215,73.225,12200000.0
2006-04-14 12:46:00,73.225,73.225,73.217,73.219,12800000.0
2006-04-14 12:48:00,73.218,73.229,73.211,73.229,12800000.0
2006-04-14 12:49:00,73.232,73.24,73.224,73.24,15400000.0
2006-04-14 12:54:00,73.246,73.252,73.241,73.242,12800000.0
2006-04-14 12:58:00,73.242,73.247,73.233,73.241,17600000.0
2006-04-14 12:59:00,73.233,73.24,73.229,73.229,15400000.0
2006-04-14 13:00:00,73.23,73.239,73.227,73.235,12800000.0
2006-04-14 13:02:00,73.23,73.234,73.227,73.233,12800000.0
2006-04-14 13:15:00,73.235,73.235,73.224,73.231,12800000.0
2006-04-14 13:16:00,73.228,73.239,73.228,73.235,17600000.0
2006-04-14 13:17:00,73.223,73.232,73.223,73.228,12800000.0
2006-04-14 13:18:00,73.216,73.228,73.207,73.228,11200000.0
2006-04-14 13:20:00,73.228,73.228,73.218,73.221,9600000.0
2006-04-14 13:21:00,73.223,73.223,73.209,73.218,11200000.0
2006-04-14 13:22:00,73.218,73.237,73.218,73.236,14400000.0
2006-04-14 13:25:00,73.235,73.244,73.233,73.233,17600000.0
2006-04-14 13:26:00,73.24,73.24,73.231,73.235,17600000.0
2006-04-14 13:30:00,73.234,73.235,73.228,73.231,12800000.0
2006-04-14 13:31:00,73.238,73.261,73.238,73.261,11200000.0
2006-04-14 13:34:00,73.268,73.271,73.264,73.27,14400000.0
2006-04-14 13:36:00,73.268,73.275,73.268,73.27,17600000.0
2006-04-14 13:37:00,73.274,73.281,73.274,73.275,14400000.0
2006-04-14 13:39:00,73.274,73.275,73.269,73.273,14400000.0
2006-04-14 13:40:00,73.27,73.276,73.268,73.274,39400000.0
2006-04-14 13:42:00,73.274,73.287,73.274,73.28,11200000.0
2006-04-14 13:43:00,73.306,73.306,73.282,73.282,27200000.0
2006-04-14 13:45:00,73.269,73.275,73.263,73.269,21200000.0
2006-04-14 13:46:00,73.275,73.275,73.267,73.271,24000000.0
2006-04-14 13:47:00,73.272,73.296,73.272,73.296,12200000.0
2006-04-14 13:48:00,73.3,73.307,73.299,73.299,12800000.0
2006-04-14 13:49:00,73.296,73.306,73.296,73.306,17600000.0
2006-04-14 13:52:00,73.315,73.315,73.3,73.3,12800000.0
2006-04-14 13:53:00,73.308,73.315,73.308,73.313,18000000.0
2006-04-14 13:57:00,73.308,73.308,73.291,73.292,28800000.0
2006-04-14 14:02:00,73.29,73.291,73.279,73.281,14400000.0
2006-04-14 14:05:00,73.289,73.296,73.289,73.293,24000000.0
2006-04-14 14:06:00,73.292,73.294,73.285,73.289,36800000.0
2006-04-14 14:07:00,73.287,73.295,73.283,73.295,40000000.0
2006-04-14 14:10:00,73.298,73.301,73.293,73.301,33600000.0
2006-04-14 14:14:00,73.302,73.302,73.295,73.295,12800000.0
2006-04-14 14:16:00,73.287,73.295,73.287,73.29,25600000.0
2006-04-14 14:17:00,73.276,73.288,73.276,73.285,12800000.0
2006-04-14 14:20:00,73.288,73.295,73.286,73.295,25600000.0
2006-04-14 14:21:00,73.295,73.295,73.288,73.29,28200000.0
2006-04-14 14:30:00,73.282,73.289,73.27,73.275,22400000.0
2006-04-14 14:35:00,73.28,73.28,73.273,73.273,14400000.0
2006-04-14 14:45:00,73.286,73.293,73.283,73.293,11200000.0
2006-04-14 14:46:00,73.293,73.294,73.29,73.29,11200000.0
2006-04-14 14:57:00,73.289,73.289,73.282,73.283,12800000.0
2006-04-14 14:58:00,73.286,73.292,73.28,73.285,17600000.0
2006-04-14 14:59:00,73.285,73.305,73.285,73.305,16000000.0
2006-04-14 15:02:00,73.319,73.329,73.315,73.329,27200000.0
2006-04-14 15:05:00,73.329,73.336,73.327,73.335,11200000.0
2006-04-14 15:06:00,73.336,73.347,73.336,73.339,11200000.0
2006-04-14 15:07:00,73.361,73.361,73.353,73.355,25600000.0
2006-04-14 15:08:00,73.347,73.347,73.343,73.343,3200000.0
2006-04-14 15:09:00,73.343,73.356,73.343,73.345,16000000.0
2006-04-14 15:11:00,73.352,73.352,73.347,73.348,32000000.0
2006-04-14 15:13:00,73.344,73.348,73.339,73.339,44800000.0
2006-04-14 15:15:00,73.325,73.328,73.324,73.327,22400000.0
2006-04-14 15:16:00,73.32,73.329,73.317,73.319,36800000.0
2006-04-14 15:19:00,73.315,73.317,73.313,73.317,16000000.0
2006-04-14 15:21:00,73.321,73.329,73.319,73.329,14400000.0
2006-04-14 15:22:00,73.332,73.332,73.323,73.326,12800000.0
2006-04-14 15:23:00,73.325,73.331,73.322,73.329,48000000.0
2006-04-14 15:25:00,73.325,73.342,73.325,73.339,27200000.0
2006-04-14 15:26:00,73.342,73.347,73.342,73.344,40000000.0
2006-04-14 15:27:00,73.346,73.354,73.346,73.354,28800000.0
2006-04-14 15:28:00,73.359,73.365,73.358,73.362,69800000.0
2006-04-14 15:29:00,73.362,73.362,73.271,73.357,46400000.0
2006-04-14 15:38:00,73.364,73.37,73.361,73.367,59200000.0
2006-04-14 15:39:00,73.372,73.377,73.367,73.377,36800000.0
2006-04-14 15:40:00,73.359,73.359,73.344,73.351,35200000.0
2006-04-14 15:43:00,73.348,73.353,73.343,73.345,27200000.0
2006-04-14 15:44:00,73.333,73.352,73.333,73.341,12800000.0
2006-04-14 15:45:00,73.344,73.345,73.328,73.339,16000000.0
2006-04-14 15:46:00,73.341,73.344,73.339,73.344,14800000.0
2006-04-14 15:48:00,73.336,73.336,73.315,73.319,27600000.0
2006-04-14 15:51:00,73.344,73.352,73.343,73.352,12800000.0
2006-04-14 15:54:00,73.352,73.352,73.343,73.343,28800000.0
2006-04-14 15:58:00,73.355,73.355,73.345,73.348,19200000.0
2006-04-14 15:59:00,73.356,73.356,73.347,73.35,36800000.0
2006-04-14 16:02:00,73.342,73.347,73.342,73.342,11200000.0
2006-04-14 16:08:00,73.343,73.353,73.343,73.348,44800000.0
2006-04-14 16:09:00,73.349,73.349,73.343,73.344,44200000.0
2006-04-14 16:11:00,73.341,73.347,73.34,73.346,14400000.0
2006-04-14 16:12:00,73.348,73.348,73.342,73.342,56000000.0
2006-04-14 16:14:00,73.349,73.349,73.341,73.341,49600000.0
2006-04-14 16:15:00,73.349,73.35,73.344,73.347,59200000.0
2006-04-14 16:16:00,73.34,73.348,73.336,73.348,17600000.0
2006-04-14 16:19:00,73.349,73.349,73.342,73.345,21800000.0
2006-04-14 16:21:00,73.341,73.348,73.34,73.348,27200000.0
2006-04-14 16:26:00,73.35,73.354,73.35,73.351,17600000.0
2006-04-14 16:27:00,73.353,73.357,73.351,73.351,35200000.0
2006-04-14 16:34:00,73.346,73.354,73.342,73.353,35200000.0
2006-04-14 16:35:00,73.355,73.357,73.347,73.351,52800000.0
2006-04-14 16:36:00,73.354,73.357,73.345,73.357,50000000.0
2006-04-14 16:37:00,73.354,73.359,73.349,73.352,41000000.0
2006-04-14 16:45:00,73.351,73.36,73.351,73.36,57600000.0
2006-04-14 16:46:00,73.354,73.362,73.354,73.358,11200000.0
2006-04-14 16:47:00,73.362,73.363,73.349,73.357,69800000.0
2006-04-14 16:48:00,73.348,73.36,73.348,73.36,52800000.0
2006-04-14 16:53:00,73.365,73.377,73.365,73.377,30400000.0
2006-04-14 16:55:00,73.381,73.386,73.381,73.386,27200000.0
2006-04-14 16:59:00,73.386,73.395,73.386,73.386,51200000.0
2006-04-14 17:00:00,73.392,73.394,73.386,73.386,49000000.0
2006-04-14 17:06:00,73.391,73.395,73.388,73.392,60000000.0
2006-04-14 17:07:00,73.386,73.387,73.375,73.387,34600000.0
2006-04-14 17:10:00,73.402,73.41,73.401,73.41,25600000.0
2006-04-14 17:11:00,73.406,73.411,73.406,73.406,38400000.0
2006-04-14 17:12:00,73.402,73.409,73.398,73.409,25600000.0
2006-04-14 17:13:00,73.417,73.421,73.415,73.415,29200000.0
2006-04-14 17:15:00,73.419,73.422,73.415,73.422,19200000.0
2006-04-14 17:16:00,73.418,73.418,73.401,73.401,17600000.0
2006-04-14 17:18:00,73.398,73.41,73.397,73.407,57000000.0
2006-04-14 17:19:00,73.4,73.403,73.395,73.397,24000000.0
2006-04-14 17:22:00,73.392,73.393,73.386,73.393,19200000.0
2006-04-14 17:24:00,73.391,73.391,73.377,73.385,12800000.0
2006-04-14 17:25:00,73.386,73.386,73.376,73.381,17600000.0
2006-04-14 17:26:00,73.382,73.396,73.382,73.393,12800000.0
2006-04-14 17:28:00,73.398,73.406,73.397,73.405,12200000.0
2006-04-14 17:29:00,73.404,73.404,73.377,73.377,27200000.0
2006-04-14 17:30:00,73.367,73.378,73.365,73.365,17600000.0
2006-04-14 17:33:00,73.369,73.374,73.367,73.374,36800000.0
2006-04-14 17:35:00,73.36,73.36,73.348,73.349,43200000.0
2006-04-14 17:36:00,73.348,73.356,73.346,73.346,33600000.0
2006-04-14 17:37:00,73.354,73.371,73.354,73.367,16000000.0
2006-04-14 17:39:00,73.372,73.372,73.365,73.368,16000000.0
2006-04-14 17:40:00,73.363,73.363,73.333,73.333,75600000.0
2006-04-14 17:41:00,73.33,73.33,73.321,73.322,12800000.0
2006-04-14 17:44:00,73.286,73.334,73.286,73.331,30400000.0
2006-04-14 17:45:00,73.314,73.317,73.308,73.308,29200000.0
2006-04-14 17:47:00,73.311,73.316,73.309,73.31,57000000.0
2006-04-14 17:51:00,73.304,73.311,73.3,73.303,49600000.0
2006-04-14 17:52:00,73.301,73.306,73.299,73.303,43200000.0
2006-04-14 17:53:00,73.304,73.308,73.3,73.304,33600000.0
2006-04-14 17:54:00,73.304,73.309,73.298,73.308,38400000.0
2006-04-14 17:56:00,73.305,73.305,73.289,73.289,44800000.0
2006-04-14 17:59:00,73.252,73.252,73.18,73.18,61800000.0
2006-04-14 18:00:00,73.157,73.17,73.157,73.17,51200000.0
2006-04-14 18:01:00,73.181,73.181,73.174,73.174,32000000.0
2006-04-14 18:02:00,73.171,73.171,73.166,73.166,24000000.0
2006-04-14 18:03:00,73.156,73.169,73.148,73.169,36200000.0
2006-04-14 18:04:00,73.177,73.181,73.175,73.178,33600000.0
2006-04-14 18:06:00,73.183,73.184,73.173,73.181,30400000.0
2006-04-14 18:07:00,73.178,73.178,73.168,73.168,11200000.0
2006-04-14 18:09:00,73.165,73.17,73.161,73.17,33600000.0
2006-04-14 18:10:00,73.17,73.17,73.153,73.161,16000000.0
2006-04-14 18:11:00,73.164,73.18,73.159,73.18,12800000.0
2006-04-14 18:13:00,73.186,73.19,73.185,73.19,27200000.0
2006-04-14 18:15:00,73.195,73.203,73.179,73.203,30400000.0
2006-04-14 18:16:00,73.223,73.223,73.182,73.187,56000000.0
2006-04-14 18:17:00,73.182,73.212,73.182,73.212,42000000.0
2006-04-14 18:33:00,73.223,73.223,73.218,73.219,32000000.0
2006-04-14 18:39:00,73.217,73.217,73.206,73.21,76800000.0
2006-04-14 18:40:00,73.214,73.241,73.214,73.241,65000000.0
2006-04-14 18:41:00,73.242,73.265,73.242,73.249,71800000.0
2006-04-14 18:47:00,73.242,73.254,73.242,73.249,14400000.0
2006-04-14 18:48:00,73.249,73.249,73.232,73.24,28200000.0
2006-04-14 18:49:00,73.253,73.253,73.242,73.242,24000000.0
2006-04-14 18:50:00,73.242,73.243,73.232,73.232,46400000.0
2006-04-14 18:51:00,73.236,73.236,73.226,73.231,12800000.0
2006-04-14 18:53:00,73.229,73.234,73.223,73.23,30400000.0
2006-04-14 18:54:00,73.221,73.221,73.21,73.214,19200000.0
2006-04-14 18:55:00,73.209,73.223,73.2,73.223,22400000.0
2006-04-14 18:58:00,73.236,73.239,73.233,73.239,32000000.0
2006-04-14 18:59:00,73.255,73.26,73.254,73.26,32000000.0
2006-04-14 19:00:00,73.254,73.254,73.244,73.247,14400000.0
2006-04-14 19:02:00,73.26,73.265,73.258,73.26,43200000.0
2006-04-14 19:03:00,73.265,73.265,73.25,73.251,14400000.0
2006-04-14 19:04:00,73.25,73.268,73.247,73.268,14400000.0
2006-04-14 19:06:00,73.266,73.266,73.239,73.24,56400000.0
2006-04-14 19:12:00,73.235,73.236,73.229,73.234,24000000.0
2006-04-14 19:13:00,73.237,73.259,73.236,73.243,16000000.0
2006-04-14 19:14:00,73.248,73.289,73.248,73.289,12800000.0
2006-04-14 19:16:00,73.3,73.3,73.279,73.289,12800000.0
2006-04-14 19:21:00,73.286,73.296,73.286,73.294,17600000.0
2006-04-14 19:22:00,73.3,73.317,73.296,73.317,14400000.0
2006-04-14 19:23:00,73.322,73.326,73.311,73.323,16000000.0
2006-04-14 19:28:00,73.316,73.316,73.27,73.27,12800000.0
2006-04-14 19:29:00,73.261,73.261,73.238,73.238,12800000.0
2006-04-14 19:30:00,73.247,73.261,73.247,73.261,11200000.0
2006-04-14 19:33:00,73.27,73.277,73.267,73.277,12800000.0
2006-04-14 19:38:00,73.276,73.279,73.271,73.271,11200000.0
2006-04-14 19:39:00,73.266,73.31,73.266,73.31,12800000.0
2006-04-14 19:44:00,73.321,73.321,73.301,73.31,11200000.0
2006-04-14 19:45:00,73.314,73.314,73.303,73.312,16000000.0
2006-04-14 19:47:00,73.304,73.304,73.299,73.304,9600000.0
2006-04-14 19:49:00,73.305,73.306,73.301,73.301,30800000.0
2006-04-14 19:50:00,73.299,73.308,73.299,73.308,12800000.0
2006-04-14 19:51:00,73.305,73.308,73.301,73.303,12200000.0
2006-04-14 19:52:00,73.291,73.301,73.283,73.301,15400000.0
2006-04-14 19:57:00,73.313,73.318,73.311,73.318,12800000.0
2006-04-14 19:58:00,73.315,73.315,73.288,73.288,11200000.0
2006-04-14 19:59:00,73.261,73.265,73.252,73.252,8000000.0
2006-04-14 20:00:00,73.246,73.254,73.246,73.254,17600000.0
2006-04-14 20:08:00,73.255,73.255,73.239,73.242,37800000.0
2006-04-14 20:10:00,73.23,73.253,73.23,73.245,14400000.0
2006-04-14 20:12:00,73.239,73.249,73.239,73.249,11200000.0
2006-04-14 20:19:00,73.252,73.261,73.252,73.258,11200000.0
2006-04-14 20:20:00,73.253,73.267,73.25,73.267,19200000.0
2006-04-14 20:21:00,73.277,73.277,73.267,73.271,12800000.0
2006-04-14 20:23:00,73.273,73.28,73.269,73.273,12800000.0
2006-04-14 20:29:00,73.275,73.281,73.269,73.274,12800000.0
2006-04-14 20:59:00,73.267,73.27,73.266,73.27,11200000.0
2006-04-14 21:00:00,73.278,73.278,73.266,73.277,17600000.0
2006-04-14 21:01:00,73.271,73.273,73.264,73.266,11200000.0
2006-04-14 21:02:00,73.267,73.277,73.267,73.273,16000000.0
2006-04-14 21:03:00,73.274,73.275,73.267,73.268,11200000.0
2006-04-14 21:06:00,73.263,73.272,73.263,73.267,12800000.0
2006-04-14 21:07:00,73.276,73.276,73.257,73.266,14800000.0
2006-04-14 21:12:00,73.264,73.271,73.264,73.271,12800000.0
2006-04-14 21:23:00,73.265,73.275,73.265,73.275,11200000.0
2006-04-14 21:24:00,73.275,73.275,73.251,73.251,11200000.0
2006-04-14 21:25:00,73.259,73.265,73.257,73.261,11200000.0
2006-04-14 21:34:00,73.267,73.273,73.261,73.261,17600000.0
2006-04-14 21:42:00,73.272,73.272,73.248,73.264,14400000.0
2006-04-14 22:07:00,73.259,73.259,73.255,73.259,16000000.0
2006-04-14 22:09:00,73.247,73.262,73.24,73.262,12800000.0
2006-04-14 22:12:00,73.265,73.265,73.257,73.257,12800000.0
2006-04-14 22:15:00,73.248,73.252,73.247,73.252,14400000.0
2006-04-14 22:16:00,73.258,73.262,73.253,73.257,12800000.0
2006-04-14 22:17:00,73.242,73.247,73.242,73.243,12800000.0
2006-04-14 22:29:00,73.245,73.256,73.243,73.247,16000000.0
2006-04-14 22:34:00,73.257,73.266,73.245,73.245,11200000.0
2006-04-14 22:35:00,73.255,73.258,73.243,73.244,12800000.0
2006-04-14 22:39:00,73.231,73.244,73.231,73.244,12800000.0
2006-04-14 22:41:00,73.247,73.247,73.236,73.241,11200000.0
2006-04-14 22:46:00,73.244,73.254,73.239,73.254,11200000.0
2006-04-14 22:48:00,73.254,73.259,73.254,73.255,8000000.0
2006-04-14 22:58:00,73.268,73.278,73.268,73.278,6400000.0
2006-04-16 23:52:00,73.263,73.263,73.127,73.127,12800000.0
2006-04-16 23:53:00,73.119,73.161,73.119,73.159,11200000.0
2006-04-16 23:57:00,73.157,73.157,73.118,73.129,16000000.0
2006-04-16 23:59:00,73.116,73.116,73.092,73.102,14400000.0
2006-04-17 00:00:00,73.146,73.164,73.146,73.164,9600000.0
2006-04-17 00:01:00,73.168,73.172,73.161,73.165,12800000.0
2006-04-17 00:05:00,73.156,73.165,73.147,73.159,11200000.0
2006-04-17 00:07:00,73.164,73.164,73.15,73.15,8000000.0
2006-04-17 00:08:00,73.164,73.168,73.147,73.166,12800000.0
2006-04-17 00:09:00,73.158,73.168,73.15,73.164,11200000.0
2006-04-17 00:12:00,73.149,73.149,73.122,73.122,8000000.0
2006-04-17 00:13:00,73.115,73.121,73.115,73.115,11200000.0
2006-04-17 00:15:00,73.114,73.114,73.092,73.103,14400000.0
2006-04-17 00:16:00,73.091,73.091,73.065,73.065,14400000.0
2006-04-17 00:17:00,73.073,73.073,73.031,73.047,16400000.0
2006-04-17 00:18:00,73.032,73.032,73.02,73.029,9600000.0
2006-04-17 00:19:00,73.021,73.036,73.016,73.036,12800000.0
2006-04-17 00:20:00,73.024,73.024,73.018,73.02,17600000.0
2006-04-17 00:21:00,73.076,73.09,73.071,73.088,12800000.0
2006-04-17 00:22:00,73.074,73.096,73.074,73.079,17600000.0
2006-04-17 00:23:00,73.086,73.086,73.071,73.071,12200000.0
2006-04-17 00:24:00,73.079,73.079,73.041,73.053,14400000.0
2006-04-17 00:25:00,73.039,73.052,73.039,73.051,11200000.0
2006-04-17 00:26:00,73.06,73.084,73.06,73.084,12800000.0
2006-04-17 00:27:00,73.086,73.087,73.083,73.085,12800000.0
2006-04-17 00:28:00,73.077,73.09,73.076,73.09,32000000.0
2006-04-17 00:29:00,73.107,73.114,73.107,73.111,8000000.0
2006-04-17 00:31:00,73.109,73.119,73.106,73.119,12800000.0
2006-04-17 00:32:00,73.111,73.121,73.104,73.121,12800000.0
2006-04-17 00:33:00,73.122,73.123,73.114,73.118,12800000.0
2006-04-17 00:34:00,73.119,73.122,73.114,73.122,19200000.0
2006-04-17 00:35:00,73.128,73.144,73.128,73.139,12800000.0
2006-04-17 00:36:00,73.149,73.152,73.141,73.15,12800000.0
2006-04-17 00:37:00,73.136,73.141,73.134,73.141,12800000.0
2006-04-17 00:38:00,73.14,73.14,73.132,73.132,12800000.0
2006-04-17 00:40:00,73.134,73.155,73.134,73.155,8000000.0
2006-04-17 00:43:00,73.145,73.161,73.145,73.157,16000000.0
2006-04-17 00:44:00,73.167,73.181,73.155,73.171,17600000.0
2006-04-17 00:45:00,73.164,73.173,73.164,73.167,12800000.0
2006-04-17 00:46:00,73.174,73.181,73.173,73.177,14400000.0
2006-04-17 00:48:00,73.178,73.178,73.165,73.166,12800000.0
2006-04-17 00:49:00,73.17,73.17,73.14,73.14,11200000.0
2006-04-17 00:52:00,73.141,73.141,73.129,73.129,11200000.0
2006-04-17 00:54:00,73.139,73.148,73.139,73.14,17600000.0
2006-04-17 00:55:00,73.137,73.138,73.126,73.138,12800000.0
2006-04-17 00:56:00,73.144,73.151,73.142,73.146,12800000.0
2006-04-17 00:58:00,73.152,73.152,73.145,73.146,12800000.0
2006-04-17 01:01:00,73.144,73.149,73.142,73.146,14400000.0
2006-04-17 01:04:00,73.149,73.149,73.134,73.134,12800000.0
2006-04-17 01:05:00,73.146,73.151,73.13,73.151,11200000.0
2006-04-17 01:07:00,73.149,73.149,73.139,73.144,12800000.0
2006-04-17 01:08:00,73.145,73.152,73.138,73.138,16000000.0
2006-04-17 01:11:00,73.133,73.133,73.125,73.125,11200000.0
2006-04-17 01:12:00,73.126,73.132,73.125,73.128,16000000.0
2006-04-17 01:13:00,73.13,73.132,73.122,73.132,8000000.0
2006-04-17 01:16:00,73.132,73.136,73.132,73.135,26000000.0
2006-04-17 01:18:00,73.138,73.138,73.126,73.132,12800000.0
2006-04-17 01:19:00,73.133,73.14,73.122,73.132,16000000.0
2006-04-17 01:22:00,73.123,73.123,73.116,73.12,12800000.0
2006-04-17 01:23:00,73.11,73.11,73.102,73.104,11200000.0
2006-04-17 01:24:00,73.107,73.112,73.102,73.112,12800000.0
2006-04-17 01:25:00,73.115,73.116,73.099,73.109,12800000.0
2006-04-17 01:26:00,73.113,73.119,73.112,73.114,11200000.0
2006-04-17 01:28:00,73.108,73.111,73.106,73.106,17600000.0
2006-04-17 01:29:00,73.104,73.116,73.094,73.116,17600000.0
2006-04-17 01:30:00,73.117,73.119,73.114,73.114,11200000.0
2006-04-17 01:36:00,73.125,73.14,73.121,73.135,11200000.0
2006-04-17 01:37:00,73.143,73.152,73.14,73.152,13800000.0
2006-04-17 01:39:00,73.156,73.168,73.154,73.168,14400000.0
2006-04-17 01:41:00,73.157,73.157,73.138,73.138,12800000.0
2006-04-17 01:43:00,73.14,73.14,73.131,73.135,11200000.0
2006-04-17 01:45:00,73.133,73.142,73.129,73.129,16000000.0
2006-04-17 01:47:00,73.128,73.128,73.118,73.118,14400000.0
2006-04-17 01:48:00,73.121,73.125,73.106,73.115,12800000.0
2006-04-17 01:49:00,73.122,73.149,73.122,73.149,16000000.0
2006-04-17 01:50:00,73.161,73.163,73.155,73.162,14400000.0
2006-04-17 01:51:00,73.156,73.158,73.147,73.148,11200000.0
2006-04-17 01:52:00,73.135,73.135,73.13,73.131,20800000.0
2006-04-17 01:54:00,73.121,73.121,73.119,73.119,8000000.0
2006-04-17 01:55:00,73.113,73.132,73.113,73.128,12800000.0
2006-04-17 01:56:00,73.145,73.15,73.142,73.148,12800000.0
2006-04-17 01:57:00,73.131,73.136,73.129,73.136,11200000.0
2006-04-17 01:58:00,73.137,73.141,73.135,73.141,11200000.0
2006-04-17 01:59:00,73.135,73.135,73.121,73.134,8000000.0
2006-04-17 02:00:00,73.143,73.143,73.137,73.137,11600000.0
2006-04-17 02:01:00,73.143,73.143,73.124,73.142,17600000.0
2006-04-17 02:02:00,73.146,73.146,73.137,73.137,12800000.0
2006-04-17 02:03:00,73.136,73.14,73.131,73.134,16000000.0
2006-04-17 02:04:00,73.117,73.117,73.081,73.081,12800000.0
2006-04-17 02:05:00,73.077,73.077,73.065,73.065,12800000.0
2006-04-17 02:06:00,73.06,73.06,73.033,73.033,12200000.0
2006-04-17 02:07:00,73.032,73.043,73.03,73.035,12800000.0
2006-04-17 02:08:00,73.044,73.053,73.039,73.053,17600000.0
2006-04-17 02:09:00,73.064,73.065,73.051,73.057,16400000.0
2006-04-17 02:10:00,73.048,73.06,73.048,73.055,9600000.0
2006-04-17 02:11:00,73.059,73.073,73.051,73.073,12800000.0
2006-04-17 02:12:00,73.07,73.07,73.06,73.06,11200000.0
2006-04-17 02:13:00,73.058,73.069,73.058,73.058,11200000.0
2006-04-17 02:14:00,73.063,73.085,73.063,73.065,11200000.0
2006-04-17 02:15:00,73.043,73.051,73.038,73.045,11200000.0
2006-04-17 02:16:00,73.051,73.07,73.009,73.07,9600000.0
2006-04-17 02:17:00,73.069,73.088,73.069,73.088,11200000.0
2006-04-17 02:18:00,73.074,73.081,73.072,73.081,12800000.0
2006-04-17 02:19:00,73.085,73.102,73.085,73.102,12800000.0
2006-04-17 02:20:00,73.095,73.096,73.095,73.096,8000000.0
2006-04-17 02:21:00,73.088,73.09,73.073,73.073,17600000.0
2006-04-17 02:22:00,73.076,73.076,73.067,73.069,12800000.0
2006-04-17 02:23:00,73.066,73.068,73.058,73.059,12800000.0
2006-04-17 02:24:00,73.054,73.062,72.966,73.052,11200000.0
2006-04-17 02:25:00,73.044,73.054,73.037,73.037,17600000.0
2006-04-17 02:26:00,73.043,73.055,73.035,73.055,17600000.0
2006-04-17 02:27:00,73.07,73.081,73.066,73.081,17600000.0
2006-04-17 02:28:00,73.06,73.06,73.045,73.045,14400000.0
2006-04-17 02:29:00,73.053,73.063,73.053,73.054,11200000.0
2006-04-17 02:30:00,73.052,73.06,73.052,73.056,11200000.0
2006-04-17 02:31:00,73.058,73.069,73.052,73.063,17600000.0
2006-04-17 02:32:00,73.072,73.075,73.057,73.075,11200000.0
2006-04-17 02:33:00,73.081,73.082,73.069,73.079,11200000.0
2006-04-17 02:34:00,73.096,73.1,73.085,73.091,14400000.0
2006-04-17 02:35:00,73.098,73.115,73.098,73.115,12800000.0
2006-04-17 02:36:00,73.123,73.136,73.123,73.136,12800000.0
2006-04-17 02:37:00,73.144,73.149,73.139,73.14,12800000.0
2006-04-17 02:40:00,73.15,73.158,73.148,73.151,13200000.0
2006-04-17 02:42:00,73.149,73.153,73.147,73.147,12800000.0
2006-04-17 02:43:00,73.145,73.153,73.145,73.151,11200000.0
2006-04-17 02:44:00,73.153,73.153,73.145,73.147,12800000.0
2006-04-17 02:45:00,73.157,73.158,73.15,73.156,11200000.0
2006-04-17 02:46:00,73.16,73.164,73.158,73.161,12800000.0
2006-04-17 02:47:00,73.174,73.191,73.173,73.182,12800000.0
2006-04-17 02:49:00,73.208,73.216,73.206,73.206,17600000.0
2006-04-17 02:50:00,73.194,73.194,73.185,73.187,11200000.0
2006-04-17 02:51:00,73.181,73.197,73.172,73.197,11200000.0
2006-04-17 02:52:00,73.199,73.204,73.142,73.201,11200000.0
2006-04-17 02:53:00,73.193,73.227,73.193,73.225,10600000.0
2006-04-17 02:54:00,73.13,73.209,73.13,73.197,11200000.0
2006-04-17 02:55:00,73.194,73.211,73.194,73.209,11200000.0
2006-04-17 02:56:00,73.214,73.219,73.214,73.219,11200000.0
2006-04-17 02:57:00,73.219,73.219,73.199,73.215,11200000.0
2006-04-17 02:58:00,73.226,73.226,73.202,73.223,8000000.0
2006-04-17 02:59:00,73.229,73.239,73.228,73.239,11200000.0
2006-04-17 03:00:00,73.256,73.31,73.19,73.19,10600000.0
2006-04-17 03:02:00,73.271,73.276,73.271,73.275,11200000.0
2006-04-17 03:03:00,73.276,73.279,73.269,73.275,14400000.0
2006-04-17 03:04:00,73.268,73.269,73.262,73.263,11200000.0
2006-04-17 03:05:00,73.265,73.302,73.265,73.302,15400000.0
2006-04-17 03:06:00,73.309,73.33,73.297,73.33,16000000.0
2006-04-17 03:07:00,73.307,73.348,73.307,73.34,14400000.0
2006-04-17 03:08:00,73.345,73.368,73.338,73.364,11200000.0
2006-04-17 03:09:00,73.359,73.359,73.34,73.34,11200000.0
2006-04-17 03:10:00,73.333,73.333,73.309,73.309,16000000.0
2006-04-17 03:11:00,73.313,73.323,73.312,73.317,11200000.0
2006-04-17 03:12:00,73.291,73.295,73.275,73.275,17600000.0
2006-04-17 03:13:00,73.296,73.303,73.295,73.301,16000000.0
2006-04-17 03:14:00,73.303,73.32,73.303,73.32,11200000.0
2006-04-17 03:15:00,73.314,73.314,73.302,73.314,17600000.0
2006-04-17 03:16:00,73.305,73.312,73.299,73.301,14400000.0
2006-04-17 03:18:00,73.298,73.301,73.288,73.293,12800000.0
2006-04-17 03:19:00,73.288,73.288,73.276,73.277,12800000.0
2006-04-17 03:20:00,73.267,73.267,73.247,73.258,12800000.0
2006-04-17 03:21:00,73.268,73.278,73.268,73.276,14800000.0
2006-04-17 03:22:00,73.268,73.295,73.268,73.295,11200000.0
2006-04-17 03:23:00,73.298,73.298,73.266,73.275,9600000.0
2006-04-17 03:24:00,73.274,73.294,73.274,73.294,9600000.0
2006-04-17 03:25:00,73.296,73.311,73.296,73.307,17600000.0
2006-04-17 03:26:00,73.306,73.306,73.285,73.285,12800000.0
2006-04-17 03:27:00,73.277,73.285,73.269,73.269,14400000.0
2006-04-17 03:28:00,73.277,73.283,73.277,73.278,11200000.0
2006-04-17 03:29:00,73.271,73.281,73.271,73.274,12800000.0
2006-04-17 03:30:00,73.273,73.274,73.211,73.27,17600000.0
2006-04-17 03:31:00,73.272,73.284,73.272,73.284,12800000.0
2006-04-17 03:32:00,73.271,73.271,73.261,73.261,8000000.0
2006-04-17 03:33:00,73.267,73.267,73.26,73.26,11200000.0
2006-04-17 03:34:00,73.263,73.27,73.26,73.27,11200000.0
2006-04-17 03:35:00,73.27,73.282,73.27,73.276,17000000.0
2006-04-17 03:36:00,73.297,73.303,73.29,73.29,11200000.0
2006-04-17 03:37:00,73.291,73.335,73.291,73.335,17600000.0
2006-04-17 03:38:00,73.318,73.338,73.318,73.335,12800000.0
2006-04-17 03:39:00,73.314,73.343,73.26,73.343,14400000.0
2006-04-17 03:40:00,73.344,73.348,73.34,73.346,12800000.0
2006-04-17 03:42:00,73.341,73.354,73.34,73.354,12800000.0
2006-04-17 03:43:00,73.353,73.353,73.328,73.342,11200000.0
2006-04-17 03:44:00,73.33,73.34,73.322,73.34,12800000.0
2006-04-17 03:45:00,73.338,73.346,73.338,73.339,11200000.0
2006-04-17 03:46:00,73.341,73.342,73.336,73.336,11200000.0
2006-04-17 03:47:00,73.339,73.346,73.336,73.345,11200000.0
2006-04-17 03:48:00,73.345,73.345,73.33,73.33,11200000.0
2006-04-17 03:49:00,73.342,73.352,73.342,73.347,16000000.0
2006-04-17 03:51:00,73.344,73.344,73.329,73.339,8000000.0
2006-04-17 03:52:00,73.342,73.342,73.297,73.314,14400000.0
2006-04-17 03:53:00,73.333,73.351,73.333,73.351,9600000.0
2006-04-17 03:54:00,73.35,73.36,73.35,73.351,14400000.0
2006-04-17 03:55:00,73.338,73.344,73.326,73.336,14400000.0
2006-04-17 03:56:00,73.335,73.353,73.335,73.348,12800000.0
2006-04-17 03:57:00,73.356,73.357,73.348,73.355,12800000.0
2006-04-17 03:58:00,73.361,73.364,73.339,73.339,16000000.0
2006-04-17 04:01:00,73.345,73.347,73.337,73.344,11200000.0
2006-04-17 04:02:00,73.352,73.352,73.341,73.341,8000000.0
2006-04-17 04:03:00,73.345,73.351,73.345,73.351,12200000.0
2006-04-17 04:04:00,73.367,73.378,73.363,73.378,12800000.0
2006-04-17 04:05:00,73.379,73.379,73.373,73.377,11200000.0
2006-04-17 04:06:00,73.372,73.374,73.366,73.367,14400000.0
2006-04-17 04:08:00,73.378,73.378,73.373,73.373,11200000.0
2006-04-17 04:09:00,73.368,73.376,73.366,73.376,11200000.0
2006-04-17 04:10:00,73.371,73.377,73.368,73.377,14400000.0
2006-04-17 04:11:00,73.378,73.382,73.373,73.38,12800000.0
2006-04-17 04:12:00,73.376,73.376,73.36,73.36,8000000.0
2006-04-17 04:13:00,73.363,73.369,73.358,73.368,11200000.0
2006-04-17 04:14:00,73.361,73.361,73.346,73.346,11200000.0
2006-04-17 04:15:00,73.353,73.362,73.353,73.362,12800000.0
2006-04-17 04:16:00,73.364,73.364,73.352,73.352,11200000.0
2006-04-17 04:17:00,73.336,73.345,73.335,73.338,14400000.0
2006-04-17 04:18:00,73.339,73.368,73.339,73.368,12800000.0
2006-04-17 04:20:00,73.342,73.345,73.254,73.34,11200000.0
2006-04-17 04:21:00,73.343,73.344,73.339,73.344,10600000.0
2006-04-17 04:22:00,73.34,73.348,73.336,73.337,16000000.0
2006-04-17 04:24:00,73.338,73.338,73.294,73.294,12800000.0
2006-04-17 04:25:00,73.277,73.31,73.277,73.306,14400000.0
2006-04-17 04:26:00,73.302,73.303,73.292,73.3,14400000.0
2006-04-17 04:27:00,73.311,73.32,73.31,73.32,9600000.0
2006-04-17 04:29:00,73.324,73.329,73.323,73.325,12800000.0
2006-04-17 04:30:00,73.32,73.334,73.32,73.322,12800000.0
2006-04-17 04:31:00,73.332,73.339,73.323,73.339,12800000.0
2006-04-17 04:32:00,73.332,73.332,73.321,73.322,12800000.0
2006-04-17 04:33:00,73.327,73.33,73.321,73.328,16000000.0
2006-04-17 04:34:00,73.346,73.356,73.346,73.353,12200000.0
2006-04-17 04:38:00,73.347,73.347,73.335,73.338,9600000.0
2006-04-17 04:39:00,73.336,73.349,73.33,73.346,12800000.0
2006-04-17 04:40:00,73.347,73.347,73.337,73.344,11200000.0
2006-04-17 04:41:00,73.352,73.369,73.346,73.369,11200000.0
2006-04-17 04:42:00,73.373,73.377,73.358,73.369,12800000.0
2006-04-17 04:43:00,73.38,73.398,73.38,73.398,12800000.0
2006-04-17 04:45:00,73.403,73.403,73.389,73.391,12800000.0
2006-04-17 04:47:00,73.387,73.387,73.383,73.383,6400000.0
2006-04-17 04:50:00,73.379,73.379,73.37,73.37,11200000.0
2006-04-17 04:51:00,73.374,73.396,73.292,73.396,14400000.0
2006-04-17 04:52:00,73.426,73.426,73.41,73.425,11200000.0
2006-04-17 04:53:00,73.424,73.426,73.421,73.422,9600000.0
2006-04-17 04:54:00,73.416,73.424,73.416,73.424,12800000.0
2006-04-17 04:55:00,73.429,73.43,73.421,73.423,10600000.0
2006-04-17 04:56:00,73.424,73.429,73.419,73.429,17600000.0
2006-04-17 04:57:00,73.438,73.45,73.428,73.45,11200000.0
2006-04-17 04:59:00,73.455,73.46,73.453,73.455,12200000.0
2006-04-17 05:00:00,73.443,73.458,73.443,73.45,11200000.0
2006-04-17 05:01:00,73.449,73.458,73.447,73.455,14400000.0
2006-04-17 05:02:00,73.456,73.46,73.452,73.453,14800000.0
2006-04-17 05:03:00,73.456,73.464,73.449,73.455,12800000.0
2006-04-17 05:04:00,73.463,73.467,73.458,73.465,8000000.0
2006-04-17 05:06:00,73.462,73.462,73.454,73.455,11200000.0
2006-04-17 05:07:00,73.429,73.449,73.429,73.433,14400000.0
2006-04-17 05:08:00,73.423,73.423,73.399,73.408,10600000.0
2006-04-17 05:09:00,73.41,73.426,73.409,73.416,17600000.0
2006-04-17 05:10:00,73.424,73.424,73.393,73.414,12800000.0
2006-04-17 05:11:00,73.421,73.438,73.421,73.424,12800000.0
2006-04-17 05:12:00,73.43,73.43,73.411,73.411,12800000.0
2006-04-17 05:13:00,73.411,73.411,73.403,73.411,12800000.0
2006-04-17 05:14:00,73.413,73.42,73.413,73.42,14400000.0
2006-04-17 05:15:00,73.415,73.415,73.391,73.394,16000000.0
2006-04-17 05:16:00,73.395,73.395,73.33,73.393,16000000.0
2006-04-17 05:17:00,73.395,73.407,73.395,73.407,11200000.0
2006-04-17 05:19:00,73.403,73.415,73.403,73.41,16400000.0
2006-04-17 05:20:00,73.414,73.426,73.409,73.409,11200000.0
2006-04-17 05:22:00,73.404,73.414,73.404,73.414,11200000.0
2006-04-17 05:23:00,73.412,73.413,73.403,73.403,12800000.0
2006-04-17 05:24:00,73.406,73.421,73.406,73.415,11200000.0
2006-04-17 05:25:00,73.423,73.428,73.42,73.428,12800000.0
2006-04-17 05:27:00,73.429,73.431,73.419,73.427,13200000.0
2006-04-17 05:28:00,73.423,73.434,73.422,73.434,11200000.0
2006-04-17 05:31:00,73.427,73.444,73.427,73.444,17600000.0
2006-04-17 05:32:00,73.443,73.451,73.443,73.444,12200000.0
2006-04-17 05:33:00,73.443,73.443,73.434,73.434,10000000.0
2006-04-17 05:34:00,73.426,73.427,73.418,73.418,16000000.0
2006-04-17 05:35:00,73.419,73.426,73.419,73.426,11200000.0
2006-04-17 05:36:00,73.432,73.443,73.424,73.424,16000000.0
2006-04-17 05:37:00,73.426,73.439,73.426,73.439,11200000.0
2006-04-17 05:38:00,73.435,73.435,73.413,73.426,16000000.0
2006-04-17 05:39:00,73.412,73.416,73.406,73.416,11200000.0
2006-04-17 05:40:00,73.409,73.424,73.409,73.424,9600000.0
2006-04-17 05:41:00,73.424,73.426,73.423,73.425,12800000.0
2006-04-17 05:42:00,73.421,73.428,73.419,73.419,11200000.0
2006-04-17 05:47:00,73.417,73.424,73.416,73.416,14400000.0
2006-04-17 05:48:00,73.411,73.411,73.387,73.396,9600000.0
2006-04-17 05:49:00,73.397,73.409,73.397,73.399,17600000.0
2006-04-17 05:50:00,73.404,73.404,73.383,73.383,11200000.0
2006-04-17 05:51:00,73.393,73.397,73.386,73.395,11200000.0
2006-04-17 05:52:00,73.398,73.408,73.39,73.408,12800000.0
2006-04-17 05:53:00,73.405,73.412,73.402,73.407,17600000.0
2006-04-17 05:54:00,73.408,73.417,73.404,73.407,9600000.0
2006-04-17 05:55:00,73.357,73.433,73.357,73.415,11200000.0
2006-04-17 05:57:00,73.401,73.404,73.397,73.399,12800000.0
2006-04-17 06:02:00,73.401,73.401,73.381,73.381,11600000.0
2006-04-17 06:06:00,73.399,73.403,73.394,73.394,12800000.0
2006-04-17 06:07:00,73.398,73.423,73.398,73.423,11200000.0
2006-04-17 06:08:00,73.426,73.435,73.426,73.434,11200000.0
2006-04-17 06:09:00,73.431,73.431,73.426,73.426,11200000.0
2006-04-17 06:10:00,73.428,73.43,73.34,73.421,11200000.0
2006-04-17 06:11:00,73.424,73.433,73.419,73.433,17600000.0
2006-04-17 06:14:00,73.429,73.434,73.419,73.43,12200000.0
2006-04-17 06:15:00,73.428,73.435,73.428,73.433,8000000.0
2006-04-17 06:17:00,73.433,73.438,73.43,73.438,13200000.0
2006-04-17 06:20:00,73.435,73.437,73.425,73.425,16000000.0
2006-04-17 06:21:00,73.434,73.445,73.434,73.437,12200000.0
2006-04-17 06:25:00,73.442,73.448,73.427,73.448,12800000.0
2006-04-17 06:29:00,73.441,73.444,73.432,73.432,11200000.0
2006-04-17 06:30:00,73.43,73.437,73.426,73.437,14400000.0
2006-04-17 06:31:00,73.435,73.436,73.425,73.43,14400000.0
2006-04-17 06:32:00,73.43,73.445,73.422,73.441,12800000.0
2006-04-17 06:33:00,73.448,73.452,73.436,73.448,17600000.0
2006-04-17 06:39:00,73.456,73.46,73.444,73.459,11200000.0
2006-04-17 06:40:00,73.467,73.467,73.459,73.464,9600000.0
2006-04-17 06:44:00,73.457,73.463,73.446,73.461,17600000.0
2006-04-17 06:45:00,73.465,73.468,73.453,73.468,17600000.0
2006-04-17 06:46:00,73.469,73.469,73.464,73.466,12800000.0
2006-04-17 06:47:00,73.467,73.467,73.461,73.465,12800000.0
2006-04-17 06:49:00,73.462,73.475,73.462,73.468,17600000.0
2006-04-17 06:55:00,73.453,73.467,73.453,73.467,9600000.0
2006-04-17 06:57:00,73.472,73.475,73.465,73.475,14400000.0
2006-04-17 06:58:00,73.478,73.486,73.478,73.482,12800000.0
2006-04-17 07:00:00,73.488,73.493,73.484,73.493,16000000.0
2006-04-17 07:02:00,73.488,73.488,73.482,73.482,12800000.0
2006-04-17 07:05:00,73.474,73.474,73.458,73.47,10600000.0
2006-04-17 07:07:00,73.471,73.472,73.468,73.471,11200000.0
2006-04-17 07:12:00,73.454,73.472,73.454,73.472,6400000.0
2006-04-17 07:15:00,73.47,73.474,73.461,73.461,11200000.0
2006-04-17 07:16:00,73.46,73.471,73.46,73.471,11200000.0
2006-04-17 07:17:00,73.473,73.473,73.46,73.46,12800000.0
2006-04-17 07:20:00,73.472,73.473,73.461,73.464,12800000.0
2006-04-17 07:21:00,73.467,73.473,73.466,73.468,12800000.0
2006-04-17 07:23:00,73.473,73.473,73.461,73.461,11200000.0
2006-04-17 07:24:00,73.455,73.461,73.445,73.445,14400000.0
2006-04-17 07:25:00,73.446,73.461,73.436,73.461,16000000.0
2006-04-17 07:26:00,73.453,73.46,73.453,73.46,3200000.0
2006-04-17 07:28:00,73.459,73.468,73.459,73.46,14400000.0
2006-04-17 07:29:00,73.455,73.455,73.441,73.449,11200000.0
2006-04-17 07:30:00,73.464,73.464,73.455,73.458,11200000.0
2006-04-17 07:33:00,73.448,73.45,73.443,73.448,8000000.0
2006-04-17 07:35:00,73.441,73.45,73.44,73.45,16000000.0
2006-04-17 07:38:00,73.452,73.456,73.449,73.456,12800000.0
2006-04-17 07:40:00,73.457,73.462,73.455,73.46,11200000.0
2006-04-17 07:41:00,73.457,73.463,73.453,73.461,12800000.0
2006-04-17 07:42:00,73.465,73.473,73.463,73.473,12800000.0
2006-04-17 07:44:00,73.467,73.467,73.448,73.458,11200000.0
2006-04-17 07:48:00,73.46,73.461,73.452,73.456,14400000.0
2006-04-17 07:50:00,73.464,73.468,73.461,73.461,8000000.0
2006-04-17 07:52:00,73.461,73.477,73.459,73.459,17600000.0
2006-04-17 07:53:00,73.461,73.473,73.459,73.473,12800000.0
2006-04-17 07:56:00,73.468,73.468,73.44,73.444,16000000.0
2006-04-17 07:57:00,73.425,73.445,73.425,73.445,11200000.0
2006-04-17 07:58:00,73.441,73.444,73.438,73.441,11200000.0
2006-04-17 07:59:00,73.435,73.439,73.433,73.437,12800000.0
2006-04-17 08:00:00,73.441,73.444,73.436,73.44,7400000.0
2006-04-17 08:01:00,73.438,73.446,73.438,73.441,8000000.0
2006-04-17 08:03:00,73.437,73.453,73.437,73.449,11200000.0
2006-04-17 08:04:00,73.454,73.468,73.454,73.468,17600000.0
2006-04-17 08:05:00,73.46,73.46,73.45,73.455,14400000.0
2006-04-17 08:06:00,73.453,73.453,73.45,73.452,8000000.0
2006-04-17 08:07:00,73.469,73.469,73.456,73.464,11200000.0
2006-04-17 08:08:00,73.459,73.463,73.457,73.463,17600000.0
2006-04-17 08:09:00,73.461,73.461,73.445,73.445,12800000.0
2006-04-17 08:10:00,73.439,73.456,73.439,73.456,12800000.0
2006-04-17 08:11:00,73.467,73.467,73.451,73.458,11200000.0
2006-04-17 08:14:00,73.461,73.464,73.456,73.456,12800000.0
2006-04-17 08:15:00,73.469,73.479,73.456,73.456,16000000.0
2006-04-17 08:16:00,73.462,73.466,73.448,73.462,11200000.0
2006-04-17 08:18:00,73.465,73.475,73.465,73.475,12800000.0
2006-04-17 08:19:00,73.466,73.471,73.454,73.457,14400000.0
2006-04-17 08:20:00,73.47,73.477,73.463,73.471,16000000.0
2006-04-17 08:22:00,73.476,73.481,73.47,73.47,11200000.0
2006-04-17 08:23:00,73.485,73.491,73.479,73.479,11200000.0
2006-04-17 08:24:00,73.48,73.48,73.473,73.473,9600000.0
2006-04-17 08:27:00,73.453,73.476,73.453,73.465,12800000.0
2006-04-17 08:29:00,73.466,73.466,73.457,73.46,14400000.0
2006-04-17 08:31:00,73.447,73.46,73.447,73.452,12800000.0
2006-04-17 08:32:00,73.454,73.457,73.452,73.454,11200000.0
2006-04-17 08:33:00,73.454,73.456,73.448,73.448,11200000.0
2006-04-17 08:34:00,73.453,73.455,73.449,73.451,9600000.0
2006-04-17 08:36:00,73.443,73.455,73.443,73.453,17600000.0
2006-04-17 08:37:00,73.455,73.457,73.445,73.453,11200000.0
2006-04-17 08:38:00,73.449,73.45,73.438,73.443,11200000.0
2006-04-17 08:39:00,73.422,73.447,73.422,73.435,16000000.0
2006-04-17 08:40:00,73.448,73.459,73.448,73.45,16000000.0
2006-04-17 08:41:00,73.45,73.453,73.435,73.435,17600000.0
2006-04-17 08:42:00,73.433,73.449,73.433,73.449,12800000.0
2006-04-17 08:43:00,73.449,73.458,73.443,73.458,12800000.0
2006-04-17 08:44:00,73.453,73.453,73.446,73.446,12800000.0
2006-04-17 08:46:00,73.444,73.449,73.444,73.444,11200000.0
2006-04-17 08:48:00,73.461,73.477,73.461,73.477,12800000.0
2006-04-17 08:49:00,73.469,73.469,73.449,73.449,18000000.0
2006-04-17 08:50:00,73.447,73.454,73.431,73.453,12800000.0
2006-04-17 08:52:00,73.465,73.465,73.451,73.461,11200000.0
2006-04-17 08:53:00,73.464,73.482,73.464,73.481,16000000.0
2006-04-17 08:55:00,73.478,73.481,73.451,73.451,15400000.0
2006-04-17 08:56:00,73.474,73.48,73.451,73.451,11200000.0
2006-04-17 08:57:00,73.45,73.477,73.45,73.477,11200000.0
2006-04-17 08:59:00,73.484,73.489,73.482,73.487,12800000.0
2006-04-17 09:00:00,73.512,73.567,73.504,73.567,17600000.0
2006-04-17 09:01:00,73.558,73.558,73.54,73.54,11200000.0
2006-04-17 09:02:00,73.542,73.559,73.536,73.559,11200000.0
2006-04-17 09:03:00,73.565,73.566,73.543,73.565,16000000.0
2006-04-17 09:04:00,73.566,73.569,73.555,73.555,11200000.0
2006-04-17 09:05:00,73.55,73.561,73.55,73.561,11200000.0
2006-04-17 09:06:00,73.533,73.533,73.516,73.53,12800000.0
2006-04-17 09:07:00,73.551,73.561,73.546,73.546,12800000.0
2006-04-17 09:08:00,73.54,73.54,73.527,73.532,12800000.0
2006-04-17 09:09:00,73.53,73.532,73.515,73.515,17600000.0
2006-04-17 09:10:00,73.51,73.533,73.51,73.533,12800000.0
2006-04-17 09:11:00,73.546,73.549,73.541,73.544,12800000.0
2006-04-17 09:12:00,73.536,73.54,73.531,73.54,12800000.0
2006-04-17 09:13:00,73.532,73.535,73.527,73.527,11200000.0
2006-04-17 09:14:00,73.526,73.527,73.517,73.517,11200000.0
2006-04-17 09:16:00,73.513,73.518,73.51,73.511,12800000.0
2006-04-17 09:18:00,73.505,73.51,73.501,73.51,14400000.0
2006-04-17 09:19:00,73.498,73.505,73.496,73.5,12200000.0
2006-04-17 09:20:00,73.505,73.511,73.501,73.506,16000000.0
2006-04-17 09:23:00,73.495,73.516,73.495,73.516,12800000.0
2006-04-17 09:24:00,73.426,73.526,73.426,73.526,11200000.0
2006-04-17 09:25:00,73.532,73.536,73.515,73.515,12800000.0
2006-04-17 09:26:00,73.503,73.513,73.498,73.513,11200000.0
2006-04-17 09:28:00,73.505,73.515,73.502,73.515,12800000.0
2006-04-17 09:29:00,73.512,73.512,73.502,73.502,11200000.0
2006-04-17 09:32:00,73.497,73.507,73.49,73.494,14400000.0
2006-04-17 09:33:00,73.507,73.509,73.499,73.509,12800000.0
2006-04-17 09:35:00,73.512,73.516,73.506,73.511,12800000.0
2006-04-17 09:38:00,73.511,73.527,73.51,73.524,11200000.0
2006-04-17 09:40:00,73.529,73.529,73.502,73.516,14400000.0
2006-04-17 09:41:00,73.512,73.512,73.507,73.509,11200000.0
2006-04-17 09:43:00,73.511,73.511,73.502,73.504,12800000.0
2006-04-17 09:44:00,73.506,73.506,73.493,73.493,12800000.0
2006-04-17 09:45:00,73.498,73.505,73.495,73.505,12800000.0
2006-04-17 09:46:00,73.505,73.513,73.501,73.507,11200000.0
2006-04-17 09:48:00,73.505,73.506,73.495,73.5,11200000.0
2006-04-17 09:49:00,73.501,73.509,73.496,73.504,12800000.0
2006-04-17 09:54:00,73.502,73.502,73.488,73.488,17600000.0
2006-04-17 09:55:00,73.483,73.49,73.483,73.487,11200000.0
2006-04-17 09:56:00,73.49,73.49,73.476,73.484,14400000.0
2006-04-17 09:57:00,73.482,73.482,73.453,73.455,17600000.0
2006-04-17 09:58:00,73.452,73.477,73.368,73.477,17600000.0
2006-04-17 09:59:00,73.474,73.476,73.464,73.466,17600000.0
2006-04-17 10:01:00,73.444,73.451,73.44,73.442,12800000.0
2006-04-17 10:09:00,73.442,73.448,73.434,73.448,12800000.0
2006-04-17 10:10:00,73.452,73.455,73.441,73.446,17600000.0
2006-04-17 10:15:00,73.428,73.437,73.428,73.433,12800000.0
2006-04-17 10:16:00,73.43,73.43,73.411,73.411,12800000.0
2006-04-17 10:17:00,73.406,73.412,73.402,73.408,11200000.0
2006-04-17 10:18:00,73.409,73.414,73.391,73.414,11200000.0
2006-04-17 10:20:00,73.41,73.41,73.396,73.401,17600000.0
2006-04-17 10:21:00,73.39,73.411,73.387,73.41,16000000.0
2006-04-17 10:23:00,73.409,73.415,73.404,73.415,11200000.0
2006-04-17 10:24:00,73.412,73.425,73.412,73.423,12800000.0
2006-04-17 10:25:00,73.433,73.452,73.427,73.452,11200000.0
2006-04-17 10:26:00,73.463,73.469,73.46,73.469,4800000.0
2006-04-17 10:27:00,73.463,73.463,73.43,73.432,11200000.0
2006-04-17 10:28:00,73.425,73.434,73.419,73.434,12800000.0
2006-04-17 10:29:00,73.432,73.432,73.422,73.422,11200000.0
2006-04-17 10:31:00,73.45,73.453,73.44,73.444,12800000.0
2006-04-17 10:32:00,73.435,73.436,73.427,73.427,16400000.0
2006-04-17 10:33:00,73.418,73.43,73.418,73.429,11200000.0
2006-04-17 10:35:00,73.439,73.442,73.432,73.437,11200000.0
2006-04-17 10:36:00,73.438,73.45,73.429,73.45,11200000.0
2006-04-17 10:38:00,73.46,73.46,73.439,73.458,12800000.0
2006-04-17 10:39:00,73.455,73.464,73.455,73.459,11200000.0
2006-04-17 10:40:00,73.452,73.454,73.418,73.418,16000000.0
2006-04-17 10:41:00,73.417,73.432,73.417,73.432,12800000.0
2006-04-17 10:42:00,73.435,73.435,73.417,73.427,11200000.0
2006-04-17 10:43:00,73.424,73.436,73.422,73.436,11200000.0
2006-04-17 10:44:00,73.435,73.435,73.425,73.426,12800000.0
2006-04-17 10:45:00,73.411,73.422,73.41,73.422,12800000.0
2006-04-17 10:46:00,73.432,73.432,73.424,73.426,12800000.0
2006-04-17 10:47:00,73.423,73.423,73.396,73.417,12800000.0
2006-04-17 10:48:00,73.408,73.413,73.402,73.413,12800000.0
2006-04-17 10:49:00,73.405,73.417,73.405,73.417,11200000.0
2006-04-17 10:50:00,73.417,73.417,73.405,73.405,16000000.0
2006-04-17 10:51:00,73.411,73.419,73.411,73.416,17600000.0
2006-04-17 10:52:00,73.421,73.422,73.414,73.414,11200000.0
2006-04-17 10:54:00,73.417,73.417,73.407,73.413,17600000.0
2006-04-17 10:55:00,73.41,73.417,73.403,73.411,11200000.0
2006-04-17 10:56:00,73.411,73.411,73.393,73.393,17000000.0
2006-04-17 10:58:00,73.382,73.383,73.288,73.383,12800000.0
2006-04-17 10:59:00,73.382,73.382,73.368,73.368,11200000.0
2006-04-17 11:00:00,73.372,73.372,73.361,73.362,12800000.0
2006-04-17 11:01:00,73.359,73.374,73.359,73.372,12800000.0
2006-04-17 11:02:00,73.385,73.392,73.384,73.387,16000000.0
2006-04-17 11:03:00,73.403,73.403,73.365,73.367,12800000.0
2006-04-17 11:04:00,73.367,73.381,73.367,73.381,13800000.0
2006-04-17 11:05:00,73.388,73.396,73.377,73.396,17600000.0
2006-04-17 11:06:00,73.398,73.401,73.388,73.401,17600000.0
2006-04-17 11:07:00,73.397,73.397,73.379,73.389,17600000.0
2006-04-17 11:09:00,73.383,73.396,73.381,73.396,17600000.0
2006-04-17 11:10:00,73.406,73.411,73.4,73.4,12800000.0
2006-04-17 11:11:00,73.399,73.409,73.394,73.409,11200000.0
2006-04-17 11:12:00,73.412,73.422,73.406,73.406,17600000.0
2006-04-17 11:13:00,73.41,73.415,73.395,73.412,14400000.0
2006-04-17 11:14:00,73.419,73.424,73.418,73.422,11200000.0
2006-04-17 11:15:00,73.423,73.427,73.416,73.427,11200000.0
2006-04-17 11:16:00,73.421,73.429,73.421,73.429,12800000.0
2006-04-17 11:17:00,73.424,73.434,73.418,73.434,11200000.0
2006-04-17 11:18:00,73.438,73.44,73.432,73.435,12800000.0
2006-04-17 11:19:00,73.426,73.427,73.419,73.421,17600000.0
2006-04-17 11:22:00,73.418,73.418,73.401,73.401,12800000.0
2006-04-17 11:23:00,73.398,73.398,73.376,73.376,11200000.0
2006-04-17 11:24:00,73.39,73.396,73.382,73.388,12800000.0
2006-04-17 11:25:00,73.38,73.389,73.368,73.381,17600000.0
2006-04-17 11:26:00,73.38,73.389,73.376,73.389,14400000.0
2006-04-17 11:29:00,73.391,73.392,73.388,73.388,14400000.0
2006-04-17 11:33:00,73.387,73.387,73.371,73.371,12800000.0
2006-04-17 11:37:00,73.38,73.38,73.368,73.368,11200000.0
2006-04-17 11:38:00,73.369,73.377,73.36,73.36,10600000.0
2006-04-17 11:39:00,73.36,73.362,73.349,73.357,11200000.0
2006-04-17 11:40:00,73.354,73.358,73.347,73.35,11200000.0
2006-04-17 11:41:00,73.346,73.352,73.342,73.346,16000000.0
2006-04-17 11:43:00,73.359,73.368,73.352,73.366,11200000.0
2006-04-17 11:44:00,73.362,73.362,73.353,73.355,11200000.0
2006-04-17 11:45:00,73.357,73.363,73.357,73.36,14400000.0
2006-04-17 11:46:00,73.362,73.362,73.348,73.357,11200000.0
2006-04-17 11:47:00,73.355,73.355,73.336,73.353,17600000.0
2006-04-17 11:48:00,73.356,73.362,73.342,73.362,11200000.0
2006-04-17 11:49:00,73.363,73.379,73.363,73.379,12800000.0
2006-04-17 11:50:00,73.404,73.434,73.404,73.434,12800000.0
2006-04-17 11:51:00,73.423,73.423,73.41,73.412,11200000.0
2006-04-17 11:52:00,73.391,73.391,73.381,73.388,11200000.0
2006-04-17 11:53:00,73.39,73.396,73.38,73.396,16000000.0
2006-04-17 11:54:00,73.4,73.402,73.395,73.399,14400000.0
2006-04-17 11:55:00,73.397,73.402,73.34,73.402,11200000.0
2006-04-17 11:56:00,73.426,73.446,73.426,73.439,12800000.0
2006-04-17 11:58:00,73.438,73.438,73.428,73.428,11200000.0
2006-04-17 12:02:00,73.426,73.433,73.421,73.431,14400000.0
2006-04-17 12:03:00,73.436,73.443,73.429,73.44,11200000.0
2006-04-17 12:05:00,73.435,73.446,73.435,73.446,17600000.0
2006-04-17 12:06:00,73.466,73.475,73.446,73.446,12800000.0
2006-04-17 12:07:00,73.442,73.449,73.438,73.449,11200000.0
2006-04-17 12:08:00,73.444,73.444,73.43,73.43,11200000.0
2006-04-17 12:09:00,73.432,73.459,73.432,73.459,14400000.0
2006-04-17 12:10:00,73.458,73.459,73.443,73.443,11200000.0
2006-04-17 12:14:00,73.449,73.449,73.441,73.448,12800000.0
2006-04-17 12:15:00,73.449,73.449,73.442,73.442,12800000.0
2006-04-17 12:16:00,73.415,73.43,73.41,73.43,12200000.0
2006-04-17 12:17:00,73.453,73.453,73.389,73.445,17600000.0
2006-04-17 12:18:00,73.438,73.451,73.438,73.442,16000000.0
2006-04-17 12:19:00,73.446,73.455,73.436,73.454,12800000.0
2006-04-17 12:20:00,73.467,73.467,73.451,73.456,14400000.0
2006-04-17 12:21:00,73.458,73.464,73.452,73.464,11200000.0
2006-04-17 12:23:00,73.467,73.479,73.464,73.479,14400000.0
2006-04-17 12:24:00,73.478,73.478,73.465,73.47,12800000.0
2006-04-17 12:25:00,73.484,73.491,73.484,73.486,11200000.0
2006-04-17 12:27:00,73.482,73.483,73.476,73.478,11200000.0
2006-04-17 12:29:00,73.474,73.476,73.466,73.472,17600000.0
2006-04-17 12:30:00,73.489,73.51,73.489,73.51,17600000.0
2006-04-17 12:31:00,73.507,73.516,73.502,73.511,12800000.0
2006-04-17 12:32:00,73.514,73.524,73.512,73.515,12800000.0
2006-04-17 12:33:00,73.522,73.522,73.51,73.517,14400000.0
2006-04-17 12:36:00,73.51,73.514,73.507,73.512,11200000.0
2006-04-17 12:37:00,73.501,73.505,73.487,73.492,11200000.0
2006-04-17 12:38:00,73.498,73.503,73.406,73.482,17000000.0
2006-04-17 12:39:00,73.471,73.489,73.471,73.478,16000000.0
2006-04-17 12:40:00,73.461,73.461,73.426,73.43,16000000.0
2006-04-17 12:41:00,73.453,73.458,73.432,73.432,12800000.0
2006-04-17 12:43:00,73.43,73.43,73.408,73.413,12800000.0
2006-04-17 12:45:00,73.412,73.423,73.39,73.39,16000000.0
2006-04-17 12:47:00,73.386,73.395,73.374,73.395,12800000.0
2006-04-17 12:48:00,73.4,73.401,73.391,73.401,12800000.0
2006-04-17 12:49:00,73.399,73.408,73.391,73.408,16000000.0
2006-04-17 12:52:00,73.41,73.41,73.396,73.406,11200000.0
2006-04-17 12:54:00,73.415,73.423,73.414,73.415,12800000.0
2006-04-17 12:55:00,73.417,73.418,73.397,73.397,16000000.0
2006-04-17 12:59:00,73.389,73.401,73.389,73.397,16000000.0
2006-04-17 13:00:00,73.404,73.408,73.401,73.408,12800000.0
2006-04-17 13:01:00,73.404,73.417,73.404,73.417,14400000.0
2006-04-17 13:02:00,73.423,73.426,73.421,73.421,12800000.0
2006-04-17 13:03:00,73.418,73.418,73.39,73.4,16000000.0
2006-04-17 13:04:00,73.399,73.404,73.399,73.401,11200000.0
2006-04-17 13:05:00,73.398,73.407,73.392,73.397,12800000.0
2006-04-17 13:06:00,73.393,73.393,73.383,73.383,3200000.0
2006-04-17 13:07:00,73.389,73.389,73.378,73.378,14400000.0
2006-04-17 13:09:00,73.387,73.393,73.382,73.393,12200000.0
2006-04-17 13:11:00,73.385,73.392,73.383,73.392,11200000.0
2006-04-17 13:13:00,73.384,73.392,73.384,73.39,17600000.0
2006-04-17 13:14:00,73.395,73.395,73.375,73.375,12800000.0
2006-04-17 13:15:00,73.373,73.374,73.364,73.374,12800000.0
2006-04-17 13:16:00,73.366,73.377,73.366,73.373,17600000.0
2006-04-17 13:17:00,73.361,73.369,73.361,73.366,12800000.0
2006-04-17 13:18:00,73.355,73.37,73.35,73.37,11200000.0
2006-04-17 13:19:00,73.378,73.391,73.377,73.391,15400000.0
2006-04-17 13:20:00,73.395,73.397,73.386,73.394,9600000.0
2006-04-17 13:23:00,73.393,73.393,73.378,73.378,12800000.0
2006-04-17 13:24:00,73.379,73.379,73.311,73.372,8400000.0
2006-04-17 13:28:00,73.38,73.38,73.286,73.379,16000000.0
2006-04-17 13:30:00,73.377,73.377,73.37,73.37,12800000.0
2006-04-17 13:34:00,73.373,73.373,73.362,73.367,14400000.0
2006-04-17 13:35:00,73.368,73.372,73.365,73.365,36800000.0
2006-04-17 13:36:00,73.364,73.365,73.36,73.363,17600000.0
2006-04-17 13:37:00,73.361,73.361,73.352,73.352,14400000.0
2006-04-17 13:38:00,73.338,73.338,73.308,73.309,33600000.0
2006-04-17 13:39:00,73.315,73.32,73.314,73.314,14400000.0
2006-04-17 13:40:00,73.302,73.306,73.293,73.293,40000000.0
2006-04-17 13:41:00,73.283,73.286,73.279,73.282,16000000.0
2006-04-17 13:42:00,73.265,73.268,73.246,73.246,11200000.0
2006-04-17 13:43:00,73.258,73.333,73.258,73.333,26600000.0
2006-04-17 13:44:00,73.382,73.392,73.376,73.376,33000000.0
2006-04-17 13:45:00,73.354,73.365,73.35,73.35,20800000.0
2006-04-17 13:46:00,73.322,73.343,73.322,73.343,24000000.0
2006-04-17 13:47:00,73.353,73.353,73.323,73.323,12800000.0
2006-04-17 13:48:00,73.312,73.33,73.312,73.326,12200000.0
2006-04-17 13:49:00,73.342,73.343,73.332,73.332,17600000.0
2006-04-17 13:50:00,73.321,73.321,73.284,73.284,11200000.0
2006-04-17 13:51:00,73.288,73.321,73.288,73.298,24000000.0
2006-04-17 13:52:00,73.311,73.311,73.286,73.286,12800000.0
2006-04-17 13:53:00,73.28,73.295,73.28,73.295,17600000.0
2006-04-17 13:54:00,73.301,73.301,73.29,73.29,25600000.0
2006-04-17 13:55:00,73.276,73.281,73.274,73.281,14400000.0
2006-04-17 13:57:00,73.289,73.306,73.289,73.306,28800000.0
2006-04-17 13:58:00,73.32,73.344,73.32,73.344,14400000.0
2006-04-17 13:59:00,73.362,73.364,73.356,73.361,32000000.0
2006-04-17 14:00:00,73.362,73.363,73.356,73.356,48400000.0
2006-04-17 14:01:00,73.34,73.34,73.324,73.326,32000000.0
2006-04-17 14:02:00,73.334,73.338,73.329,73.33,14400000.0
2006-04-17 14:03:00,73.327,73.327,73.315,73.315,14400000.0
2006-04-17 14:04:00,73.304,73.304,73.295,73.295,11200000.0
2006-04-17 14:05:00,73.306,73.321,73.305,73.312,24000000.0
2006-04-17 14:06:00,73.321,73.329,73.307,73.329,36200000.0
2006-04-17 14:07:00,73.329,73.344,73.321,73.344,40000000.0
2006-04-17 14:08:00,73.355,73.369,73.355,73.355,16000000.0
2006-04-17 14:09:00,73.361,73.373,73.359,73.373,33600000.0
2006-04-17 14:10:00,73.37,73.379,73.356,73.356,33600000.0
2006-04-17 14:11:00,73.354,73.358,73.346,73.35,14400000.0
2006-04-17 14:12:00,73.343,73.351,73.34,73.347,27200000.0
2006-04-17 14:13:00,73.347,73.347,73.325,73.325,14400000.0
2006-04-17 14:14:00,73.317,73.32,73.316,73.32,12800000.0
2006-04-17 14:15:00,73.325,73.325,73.313,73.314,28800000.0
2006-04-17 14:16:00,73.312,73.323,73.311,73.312,25600000.0
2006-04-17 14:17:00,73.301,73.308,73.296,73.304,12800000.0
2006-04-17 14:18:00,73.302,73.302,73.279,73.279,16000000.0
2006-04-17 14:19:00,73.264,73.264,73.251,73.251,12800000.0
2006-04-17 14:20:00,73.255,73.262,73.255,73.257,26000000.0
2006-04-17 14:21:00,73.227,73.227,73.208,73.219,29200000.0
2006-04-17 14:22:00,73.207,73.228,73.207,73.221,11200000.0
2006-04-17 14:23:00,73.223,73.223,73.187,73.187,47400000.0
2006-04-17 14:24:00,73.159,73.159,73.148,73.148,12800000.0
2006-04-17 14:25:00,73.144,73.166,73.144,73.166,12800000.0
2006-04-17 14:26:00,73.17,73.173,73.154,73.154,12800000.0
2006-04-17 14:27:00,73.157,73.168,73.157,73.166,17600000.0
2006-04-17 14:28:00,73.179,73.195,73.167,73.18,11200000.0
2006-04-17 14:29:00,73.201,73.208,73.199,73.207,36800000.0
2006-04-17 14:30:00,73.189,73.189,73.155,73.155,22400000.0
2006-04-17 14:31:00,73.149,73.162,73.142,73.142,20200000.0
2006-04-17 14:32:00,73.147,73.165,73.147,73.157,8000000.0
2006-04-17 14:33:00,73.139,73.141,73.124,73.141,24000000.0
2006-04-17 14:34:00,73.159,73.167,73.139,73.139,12800000.0
2006-04-17 14:35:00,73.104,73.113,73.073,73.073,14400000.0
2006-04-17 14:36:00,73.067,73.085,73.067,73.084,11200000.0
2006-04-17 14:37:00,73.07,73.097,73.061,73.097,11200000.0
2006-04-17 14:38:00,73.103,73.106,73.095,73.095,56000000.0
2006-04-17 14:39:00,73.099,73.124,73.099,73.109,12800000.0
2006-04-17 14:40:00,73.095,73.116,73.095,73.11,14400000.0
2006-04-17 14:41:00,73.12,73.121,73.108,73.121,56000000.0
2006-04-17 14:42:00,73.126,73.126,73.109,73.113,12800000.0
2006-04-17 14:43:00,73.138,73.142,73.135,73.135,25600000.0
2006-04-17 14:44:00,73.138,73.152,73.138,73.147,12200000.0
2006-04-17 14:45:00,73.134,73.134,73.114,73.114,11200000.0
2006-04-17 14:46:00,73.11,73.118,73.106,73.109,11200000.0
2006-04-17 14:47:00,73.105,73.125,73.104,73.125,16000000.0
2006-04-17 14:48:00,73.127,73.132,73.127,73.132,19200000.0
2006-04-17 14:49:00,73.126,73.126,73.113,73.125,31400000.0
2006-04-17 14:50:00,73.137,73.159,73.137,73.159,28800000.0
2006-04-17 14:51:00,73.158,73.159,73.153,73.156,32000000.0
2006-04-17 14:52:00,73.14,73.165,73.14,73.165,13200000.0
2006-04-17 14:53:00,73.17,73.173,73.17,73.17,17600000.0
2006-04-17 14:54:00,73.175,73.199,73.175,73.199,12800000.0
2006-04-17 14:55:00,73.204,73.204,73.197,73.199,16000000.0
2006-04-17 14:56:00,73.186,73.193,73.18,73.18,12800000.0
2006-04-17 14:57:00,73.177,73.177,73.167,73.172,12200000.0
2006-04-17 14:58:00,73.191,73.209,73.188,73.209,18000000.0
2006-04-17 14:59:00,73.201,73.201,73.181,73.181,15400000.0
2006-04-17 15:00:00,73.138,73.147,73.09,73.144,14400000.0
2006-04-17 15:01:00,73.158,73.221,73.158,73.22,12800000.0
2006-04-17 15:02:00,73.221,73.221,73.042,73.042,26600000.0
2006-04-17 15:03:00,73.131,73.225,73.131,73.225,12800000.0
2006-04-17 15:04:00,73.176,73.176,73.097,73.097,11200000.0
2006-04-17 15:05:00,73.182,73.229,73.182,73.229,11200000.0
2006-04-17 15:06:00,73.227,73.227,73.215,73.215,11600000.0
2006-04-17 15:07:00,73.218,73.218,73.192,73.192,25600000.0
2006-04-17 15:08:00,73.183,73.195,73.176,73.195,11200000.0
2006-04-17 15:09:00,73.184,73.193,73.176,73.176,16000000.0
2006-04-17 15:10:00,73.186,73.186,73.162,73.162,12800000.0
2006-04-17 15:11:00,73.158,73.173,73.156,73.173,31400000.0
2006-04-17 15:12:00,73.175,73.175,73.16,73.166,12800000.0
2006-04-17 15:13:00,73.166,73.175,73.165,73.165,44800000.0
2006-04-17 15:14:00,73.15,73.15,73.14,73.14,35200000.0
2006-04-17 15:15:00,73.142,73.142,73.128,73.135,22400000.0
2006-04-17 15:16:00,73.137,73.151,73.137,73.15,36800000.0
2006-04-17 15:17:00,73.153,73.164,73.153,73.159,21800000.0
2006-04-17 15:18:00,73.164,73.166,73.149,73.154,22400000.0
2006-04-17 15:19:00,73.145,73.145,73.136,73.136,16000000.0
2006-04-17 15:20:00,73.13,73.14,73.13,73.139,24000000.0
2006-04-17 15:21:00,73.133,73.133,73.109,73.109,14400000.0
2006-04-17 15:22:00,73.109,73.136,73.109,73.136,12800000.0
2006-04-17 15:23:00,73.143,73.143,73.135,73.136,48000000.0
2006-04-17 15:24:00,73.137,73.146,73.125,73.125,25600000.0
2006-04-17 15:25:00,73.119,73.145,73.119,73.142,27200000.0
2006-04-17 15:26:00,73.157,73.162,73.156,73.158,40000000.0
2006-04-17 15:27:00,73.151,73.151,73.137,73.137,28200000.0
2006-04-17 15:28:00,73.135,73.144,73.135,73.139,70400000.0
2006-04-17 15:29:00,73.157,73.172,73.076,73.162,46400000.0
2006-04-17 15:30:00,73.054,73.149,72.985,73.016,115200000.0
2006-04-17 15:31:00,73.103,73.112,73.102,73.102,60800000.0
2006-04-17 15:32:00,73.11,73.138,73.11,73.138,30400000.0
2006-04-17 15:33:00,73.145,73.145,73.123,73.127,30400000.0
2006-04-17 15:34:00,73.13,73.134,73.123,73.127,22400000.0
2006-04-17 15:35:00,73.123,73.129,73.118,73.12,33600000.0
2006-04-17 15:36:00,73.121,73.146,73.121,73.146,32000000.0
2006-04-17 15:37:00,73.15,73.151,73.138,73.138,30400000.0
2006-04-17 15:38:00,73.137,73.137,73.126,73.126,59200000.0
2006-04-17 15:39:00,73.129,73.136,73.128,73.133,36800000.0
2006-04-17 15:40:00,73.119,73.125,73.103,73.122,35200000.0
2006-04-17 15:41:00,73.137,73.145,73.124,73.124,25600000.0
2006-04-17 15:42:00,73.137,73.137,73.115,73.131,42600000.0
2006-04-17 15:43:00,73.131,73.145,73.131,73.141,27200000.0
2006-04-17 15:44:00,73.133,73.171,73.133,73.15,12800000.0
2006-04-17 15:45:00,73.155,73.169,73.15,73.169,16000000.0
2006-04-17 15:46:00,73.171,73.173,73.167,73.168,14400000.0
2006-04-17 15:47:00,73.164,73.164,73.154,73.158,29200000.0
2006-04-17 15:48:00,73.156,73.156,73.123,73.123,27200000.0
2006-04-17 15:49:00,73.122,73.132,73.122,73.132,11200000.0
2006-04-17 15:50:00,73.15,73.162,73.15,73.162,11200000.0
2006-04-17 15:51:00,73.145,73.149,73.14,73.149,12800000.0
2006-04-17 15:53:00,73.16,73.162,73.156,73.162,24000000.0
2006-04-17 15:56:00,73.167,73.185,73.167,73.185,51200000.0
2006-04-17 15:57:00,73.183,73.192,73.181,73.183,12800000.0
2006-04-17 15:58:00,73.185,73.185,73.171,73.173,19200000.0
2006-04-17 16:00:00,73.167,73.171,73.151,73.155,51600000.0
2006-04-17 16:01:00,73.155,73.159,73.151,73.151,41000000.0
2006-04-17 16:02:00,73.139,73.149,73.133,73.133,11200000.0
2006-04-17 16:03:00,73.127,73.133,73.12,73.126,64000000.0
2006-04-17 16:05:00,73.136,73.137,73.126,73.133,48000000.0
2006-04-17 16:06:00,73.136,73.171,73.136,73.171,35200000.0
2006-04-17 16:07:00,73.186,73.189,73.175,73.181,32000000.0
2006-04-17 16:08:00,73.199,73.225,73.199,73.201,44200000.0
2006-04-17 16:09:00,73.193,73.224,73.193,73.193,45200000.0
2006-04-17 16:10:00,73.179,73.179,73.166,73.172,41600000.0
2006-04-17 16:11:00,73.16,73.199,73.149,73.199,14400000.0
2006-04-17 16:12:00,73.209,73.209,73.197,73.2,56000000.0
2006-04-17 16:13:00,73.221,73.227,73.15,73.15,11200000.0
2006-04-17 16:14:00,73.157,73.216,73.157,73.204,49600000.0
2006-04-17 16:16:00,73.248,73.262,73.225,73.23,17600000.0
2006-04-17 16:17:00,73.246,73.259,73.224,73.234,37800000.0
2006-04-17 16:18:00,73.239,73.241,73.234,73.234,11200000.0
2006-04-17 16:19:00,73.232,73.24,73.231,73.24,22400000.0
2006-04-17 16:20:00,73.241,73.243,73.229,73.229,11200000.0
2006-04-17 16:21:00,73.227,73.238,73.224,73.238,27200000.0
2006-04-17 16:22:00,73.242,73.242,73.223,73.242,41000000.0
2006-04-17 16:23:00,73.265,73.265,73.225,73.225,43200000.0
2006-04-17 16:24:00,73.211,73.228,73.203,73.226,18000000.0
2006-04-17 16:25:00,73.247,73.258,73.247,73.258,33600000.0
2006-04-17 16:26:00,73.267,73.289,73.266,73.289,17600000.0
2006-04-17 16:29:00,73.29,73.29,73.273,73.273,11200000.0
2006-04-17 16:30:00,73.274,73.288,73.261,73.261,11200000.0
2006-04-17 16:31:00,73.275,73.275,73.223,73.223,42000000.0
2006-04-17 16:32:00,73.219,73.227,73.218,73.224,12800000.0
2006-04-17 16:34:00,73.225,73.235,73.223,73.235,35200000.0
2006-04-17 16:35:00,73.237,73.237,73.215,73.215,52200000.0
2006-04-17 16:36:00,73.203,73.21,73.198,73.205,51600000.0
2006-04-17 16:37:00,73.201,73.209,73.201,73.203,41600000.0
2006-04-17 16:38:00,73.214,73.234,73.214,73.233,40000000.0
2006-04-17 16:39:00,73.246,73.26,73.246,73.26,35200000.0
2006-04-17 16:40:00,73.286,73.301,73.283,73.3,56000000.0
2006-04-17 16:41:00,73.297,73.311,73.294,73.311,73600000.0
2006-04-17 16:42:00,73.313,73.313,73.299,73.299,54400000.0
2006-04-17 16:43:00,73.297,73.297,73.28,73.28,17600000.0
2006-04-17 16:44:00,73.281,73.293,73.281,73.293,11200000.0
2006-04-17 16:45:00,73.284,73.302,73.284,73.295,58000000.0
2006-04-17 16:46:00,73.275,73.281,73.269,73.269,11200000.0
2006-04-17 16:47:00,73.271,73.284,73.265,73.268,70400000.0
2006-04-17 16:48:00,73.239,73.25,73.238,73.238,53200000.0
2006-04-17 16:49:00,73.231,73.239,73.228,73.239,37200000.0
2006-04-17 16:50:00,73.241,73.241,73.198,73.23,75200000.0
2006-04-17 16:51:00,73.224,73.224,73.209,73.209,32000000.0
2006-04-17 16:52:00,73.199,73.226,73.198,73.198,45800000.0
2006-04-17 16:53:00,73.209,73.222,73.209,73.217,30400000.0
2006-04-17 16:54:00,73.239,73.253,73.239,73.253,11200000.0
2006-04-17 16:55:00,73.258,73.26,73.238,73.238,27200000.0
2006-04-17 16:56:00,73.237,73.261,73.237,73.261,36800000.0
2006-04-17 16:57:00,73.263,73.275,73.263,73.27,18600000.0
2006-04-17 16:58:00,73.278,73.283,73.271,73.278,12800000.0
2006-04-17 16:59:00,73.278,73.328,73.278,73.328,51200000.0
2006-04-17 17:00:00,73.341,73.347,73.34,73.346,49600000.0
2006-04-17 17:01:00,73.333,73.338,73.328,73.338,39400000.0
2006-04-17 17:02:00,73.342,73.357,73.342,73.357,33600000.0
2006-04-17 17:03:00,73.37,73.374,73.357,73.373,45200000.0
2006-04-17 17:04:00,73.386,73.414,73.386,73.414,41600000.0
2006-04-17 17:05:00,73.415,73.415,73.39,73.39,54200000.0
2006-04-17 17:06:00,73.371,73.386,73.371,73.386,59200000.0
2006-04-17 17:07:00,73.381,73.387,73.376,73.387,35200000.0
2006-04-17 17:08:00,73.378,73.387,73.378,73.378,68800000.0
2006-04-17 17:09:00,73.382,73.383,73.374,73.375,58600000.0
2006-04-17 17:10:00,73.374,73.388,73.368,73.388,25000000.0
2006-04-17 17:11:00,73.378,73.378,73.364,73.364,38400000.0
2006-04-17 17:12:00,73.369,73.372,73.363,73.368,25600000.0
2006-04-17 17:13:00,73.36,73.363,73.353,73.353,28800000.0
2006-04-17 17:14:00,73.368,73.373,73.368,73.372,22400000.0
2006-04-17 17:15:00,73.383,73.383,73.371,73.374,19200000.0
2006-04-17 17:16:00,73.366,73.366,73.353,73.36,17600000.0
2006-04-17 17:17:00,73.374,73.383,73.374,73.379,38400000.0
2006-04-17 17:18:00,73.38,73.386,73.374,73.386,57000000.0
2006-04-17 17:19:00,73.384,73.396,73.384,73.385,24000000.0
2006-04-17 17:20:00,73.382,73.392,73.382,73.39,16000000.0
2006-04-17 17:21:00,73.397,73.397,73.387,73.39,28800000.0
2006-04-17 17:22:00,73.38,73.381,73.374,73.375,19200000.0
2006-04-17 17:24:00,73.375,73.38,73.366,73.379,12800000.0
2006-04-17 17:25:00,73.386,73.396,73.382,73.395,17000000.0
2006-04-17 17:26:00,73.397,73.397,73.387,73.387,12800000.0
2006-04-17 17:27:00,73.397,73.401,73.394,73.399,45800000.0
2006-04-17 17:28:00,73.406,73.434,73.406,73.434,12800000.0
2006-04-17 17:29:00,73.441,73.441,73.412,73.412,27200000.0
2006-04-17 17:30:00,73.402,73.41,73.396,73.398,17600000.0
2006-04-17 17:31:00,73.399,73.399,73.373,73.373,88000000.0
2006-04-17 17:32:00,73.371,73.38,73.37,73.371,52800000.0
2006-04-17 17:33:00,73.358,73.358,73.345,73.349,36800000.0
2006-04-17 17:34:00,73.36,73.366,73.356,73.362,63400000.0
2006-04-17 17:35:00,73.364,73.364,73.348,73.348,43200000.0
2006-04-17 17:38:00,73.364,73.379,73.357,73.379,34600000.0
2006-04-17 17:39:00,73.387,73.387,73.379,73.385,16000000.0
2006-04-17 17:40:00,73.38,73.38,73.372,73.373,75200000.0
2006-04-17 17:41:00,73.374,73.374,73.363,73.363,12800000.0
2006-04-17 17:42:00,73.376,73.38,73.375,73.38,4800000.0
2006-04-17 17:43:00,73.389,73.39,73.379,73.385,17600000.0
2006-04-17 17:45:00,73.384,73.393,73.384,73.39,29800000.0
2006-04-17 17:47:00,73.392,73.392,73.385,73.385,57600000.0
2006-04-17 17:48:00,73.386,73.392,73.384,73.392,57000000.0
2006-04-17 17:49:00,73.404,73.404,73.389,73.393,46400000.0
2006-04-17 17:50:00,73.404,73.437,73.404,73.437,8000000.0
2006-04-17 17:51:00,73.433,73.435,73.409,73.416,49600000.0
2006-04-17 17:52:00,73.415,73.423,73.415,73.416,43200000.0
2006-04-17 17:53:00,73.417,73.426,73.415,73.426,33600000.0
2006-04-17 17:54:00,73.426,73.426,73.412,73.418,38400000.0
2006-04-17 17:55:00,73.417,73.432,73.417,73.418,40000000.0
2006-04-17 17:56:00,73.415,73.415,73.407,73.41,44800000.0
2006-04-17 17:57:00,73.394,73.42,73.394,73.414,36800000.0
2006-04-17 17:58:00,73.412,73.412,73.403,73.407,18000000.0
2006-04-17 17:59:00,73.426,73.426,73.409,73.416,61800000.0
2006-04-17 18:01:00,73.415,73.424,73.415,73.422,32000000.0
2006-04-17 18:02:00,73.422,73.426,73.418,73.418,24000000.0
2006-04-17 18:03:00,73.415,73.424,73.405,73.424,37200000.0
2006-04-17 18:04:00,73.424,73.426,73.42,73.424,33600000.0
2006-04-17 18:05:00,73.428,73.428,73.42,73.422,12800000.0
2006-04-17 18:06:00,73.424,73.446,73.424,73.446,30400000.0
2006-04-17 18:07:00,73.456,73.468,73.451,73.468,11200000.0
2006-04-17 18:08:00,73.471,73.489,73.471,73.489,84600000.0
2006-04-17 18:09:00,73.493,73.493,73.48,73.484,33600000.0
2006-04-17 18:10:00,73.486,73.491,73.475,73.488,16000000.0
2006-04-17 18:11:00,73.49,73.49,73.48,73.486,12800000.0
2006-04-17 18:12:00,73.479,73.482,73.476,73.482,12200000.0
2006-04-17 18:13:00,73.492,73.495,73.49,73.494,26600000.0
2006-04-17 18:14:00,73.495,73.495,73.482,73.488,19200000.0
2006-04-17 18:15:00,73.478,73.486,73.466,73.486,30400000.0
2006-04-17 18:16:00,73.482,73.49,73.471,73.488,56000000.0
2006-04-17 18:17:00,73.485,73.491,73.482,73.484,43200000.0
2006-04-17 18:18:00,73.48,73.481,73.475,73.475,29800000.0
2006-04-17 18:19:00,73.472,73.472,73.458,73.462,46400000.0
2006-04-17 18:20:00,73.468,73.476,73.468,73.474,43200000.0
2006-04-17 18:21:00,73.477,73.49,73.477,73.489,12800000.0
2006-04-17 18:22:00,73.499,73.499,73.492,73.497,33000000.0
2006-04-17 18:24:00,73.5,73.5,73.489,73.493,52800000.0
2006-04-17 18:26:00,73.486,73.503,73.486,73.493,12800000.0
2006-04-17 18:28:00,73.501,73.517,73.501,73.517,12800000.0
2006-04-17 18:29:00,73.519,73.519,73.506,73.507,25600000.0
2006-04-17 18:30:00,73.504,73.508,73.496,73.497,36800000.0
2006-04-17 18:31:00,73.505,73.51,73.501,73.503,11200000.0
2006-04-17 18:32:00,73.49,73.49,73.477,73.478,70400000.0
2006-04-17 18:33:00,73.489,73.494,73.488,73.488,31400000.0
2006-04-17 18:34:00,73.487,73.497,73.483,73.497,18600000.0
2006-04-17 18:35:00,73.469,73.469,73.453,73.454,43200000.0
2006-04-17 18:36:00,73.455,73.455,73.442,73.447,7400000.0
2006-04-17 18:37:00,73.444,73.448,73.429,73.429,36800000.0
2006-04-17 18:38:00,73.406,73.429,73.406,73.419,49600000.0
2006-04-17 18:39:00,73.435,73.443,73.429,73.434,76200000.0
2006-04-17 18:40:00,73.429,73.438,73.426,73.437,65600000.0
2006-04-17 18:41:00,73.432,73.441,73.427,73.435,71400000.0
2006-04-17 18:42:00,73.445,73.445,73.428,73.441,78800000.0
2006-04-17 18:44:00,73.444,73.452,73.444,73.452,29800000.0
2006-04-17 18:46:00,73.455,73.455,73.435,73.439,12800000.0
2006-04-17 18:47:00,73.427,73.433,73.411,73.411,13800000.0
2006-04-17 18:48:00,73.416,73.423,73.414,73.423,29200000.0
2006-04-17 18:49:00,73.436,73.437,73.431,73.434,24000000.0
2006-04-17 18:50:00,73.44,73.449,73.44,73.445,46400000.0
2006-04-17 18:51:00,73.452,73.457,73.447,73.457,12800000.0
2006-04-17 18:52:00,73.448,73.448,73.435,73.435,19200000.0
2006-04-17 18:53:00,73.436,73.447,73.433,73.437,30400000.0
2006-04-17 18:54:00,73.439,73.439,73.431,73.432,19200000.0
2006-04-17 18:55:00,73.427,73.436,73.422,73.432,22400000.0
2006-04-17 18:56:00,73.439,73.439,73.426,73.429,16000000.0
2006-04-17 18:57:00,73.434,73.443,73.434,73.441,19200000.0
2006-04-17 18:58:00,73.457,73.479,73.457,73.479,32000000.0
2006-04-17 18:59:00,73.481,73.487,73.468,73.468,32000000.0
2006-04-17 19:00:00,73.466,73.467,73.453,73.463,14400000.0
2006-04-17 19:01:00,73.478,73.481,73.459,73.459,11200000.0
2006-04-17 19:02:00,73.467,73.471,73.455,73.455,43200000.0
2006-04-17 19:03:00,73.464,73.464,73.444,73.445,14400000.0
2006-04-17 19:04:00,73.444,73.452,73.44,73.452,14400000.0
2006-04-17 19:05:00,73.452,73.452,73.441,73.444,17600000.0
2006-04-17 19:06:00,73.444,73.451,73.437,73.448,56000000.0
2006-04-17 19:07:00,73.452,73.462,73.452,73.456,34600000.0
2006-04-17 19:08:00,73.456,73.456,73.445,73.445,22400000.0
2006-04-17 19:10:00,73.429,73.431,73.42,73.431,17600000.0
2006-04-17 19:13:00,73.416,73.43,73.414,73.43,16000000.0
2006-04-17 19:14:00,73.435,73.439,73.427,73.428,12800000.0
2006-04-17 19:15:00,73.424,73.425,73.402,73.414,16000000.0
2006-04-17 19:16:00,73.434,73.438,73.418,73.422,12800000.0
2006-04-17 19:19:00,73.442,73.45,73.438,73.45,11200000.0
2006-04-17 19:20:00,73.455,73.462,73.446,73.462,13800000.0
2006-04-17 19:23:00,73.463,73.463,73.448,73.456,16000000.0
2006-04-17 19:24:00,73.454,73.456,73.442,73.446,48000000.0
2006-04-17 19:26:00,73.444,73.449,73.44,73.443,41600000.0
2006-04-17 19:27:00,73.438,73.451,73.438,73.451,14400000.0
2006-04-17 19:28:00,73.451,73.457,73.439,73.447,12800000.0
2006-04-17 19:29:00,73.436,73.439,73.42,73.42,12800000.0
2006-04-17 19:30:00,73.426,73.426,73.417,73.417,11200000.0
2006-04-17 19:31:00,73.415,73.423,73.409,73.422,11200000.0
2006-04-17 19:32:00,73.421,73.422,73.41,73.41,11200000.0
2006-04-17 19:33:00,73.414,73.414,73.401,73.413,12800000.0
2006-04-17 19:34:00,73.421,73.432,73.416,73.416,12800000.0
2006-04-17 19:35:00,73.41,73.41,73.396,73.398,17600000.0
2006-04-17 19:37:00,73.405,73.419,73.405,73.411,11200000.0
2006-04-17 19:38:00,73.41,73.412,73.406,73.412,11200000.0
2006-04-17 19:39:00,73.42,73.428,73.42,73.427,12800000.0
2006-04-17 19:41:00,73.419,73.422,73.412,73.422,11200000.0
2006-04-17 19:42:00,73.421,73.428,73.421,73.421,11200000.0
2006-04-17 19:43:00,73.418,73.424,73.416,73.421,11200000.0
2006-04-17 19:45:00,73.416,73.422,73.408,73.422,16000000.0
2006-04-17 19:46:00,73.416,73.427,73.416,73.427,8000000.0
2006-04-17 19:47:00,73.423,73.423,73.414,73.415,9600000.0
2006-04-17 19:49:00,73.414,73.42,73.413,73.417,30400000.0
2006-04-17 19:51:00,73.41,73.411,73.396,73.396,12800000.0
2006-04-17 19:52:00,73.38,73.391,73.371,73.382,16000000.0
2006-04-17 19:54:00,73.394,73.395,73.384,73.384,12800000.0
2006-04-17 19:55:00,73.394,73.395,73.388,73.389,10600000.0
2006-04-17 19:56:00,73.381,73.384,73.371,73.378,16000000.0
2006-04-17 19:57:00,73.38,73.38,73.372,73.377,12800000.0
2006-04-17 19:59:00,73.383,73.383,73.378,73.378,6400000.0
2006-04-17 20:01:00,73.374,73.376,73.366,73.366,12800000.0
2006-04-17 20:02:00,73.368,73.37,73.362,73.37,17600000.0
2006-04-17 20:03:00,73.372,73.391,73.372,73.391,16000000.0
2006-04-17 20:04:00,73.388,73.399,73.386,73.398,30400000.0
2006-04-17 20:05:00,73.409,73.409,73.402,73.404,12800000.0
2006-04-17 20:06:00,73.396,73.411,73.396,73.411,11200000.0
2006-04-17 20:07:00,73.394,73.409,73.394,73.409,17000000.0
2006-04-17 20:08:00,73.415,73.422,73.408,73.409,37800000.0
2006-04-17 20:09:00,73.416,73.417,73.407,73.407,11200000.0
2006-04-17 20:11:00,73.409,73.409,73.396,73.396,11200000.0
2006-04-17 20:12:00,73.409,73.422,73.409,73.409,11200000.0
2006-04-17 20:13:00,73.41,73.417,73.409,73.417,11200000.0
2006-04-17 20:14:00,73.409,73.415,73.351,73.414,14400000.0
2006-04-17 20:15:00,73.421,73.421,73.405,73.416,11200000.0
2006-04-17 20:16:00,73.413,73.413,73.405,73.407,28200000.0
2006-04-17 20:17:00,73.409,73.414,73.401,73.409,33000000.0
2006-04-17 20:18:00,73.415,73.415,73.406,73.411,11200000.0
2006-04-17 20:21:00,73.412,73.413,73.405,73.411,12800000.0
2006-04-17 20:22:00,73.4,73.402,73.379,73.379,14400000.0
2006-04-17 20:23:00,73.379,73.386,73.376,73.38,12800000.0
2006-04-17 20:24:00,73.38,73.398,73.38,73.398,16000000.0
2006-04-17 20:25:00,73.392,73.408,73.392,73.407,10600000.0
2006-04-17 20:26:00,73.418,73.435,73.417,73.435,16400000.0
2006-04-17 20:27:00,73.458,73.458,73.434,73.441,16000000.0
2006-04-17 20:28:00,73.444,73.444,73.431,73.437,11200000.0
2006-04-17 20:29:00,73.431,73.438,73.425,73.429,12800000.0
2006-04-17 20:30:00,73.435,73.445,73.434,73.435,27200000.0
2006-04-17 20:34:00,73.431,73.431,73.427,73.43,11200000.0
2006-04-17 20:35:00,73.436,73.443,73.436,73.443,11200000.0
2006-04-17 20:36:00,73.442,73.443,73.43,73.439,16000000.0
2006-04-17 20:38:00,73.431,73.441,73.431,73.431,12800000.0
2006-04-17 20:39:00,73.439,73.445,73.436,73.445,11200000.0
2006-04-17 20:40:00,73.45,73.453,73.441,73.446,11200000.0
2006-04-17 20:43:00,73.42,73.42,73.408,73.412,14400000.0
2006-04-17 20:45:00,73.414,73.414,73.408,73.414,12800000.0
2006-04-17 20:46:00,73.413,73.417,73.405,73.413,14400000.0
2006-04-17 20:47:00,73.411,73.411,73.404,73.41,12800000.0
2006-04-17 20:48:00,73.408,73.409,73.405,73.407,17600000.0
2006-04-17 20:49:00,73.413,73.421,73.413,73.417,8000000.0
2006-04-17 20:50:00,73.419,73.419,73.402,73.414,14400000.0
2006-04-17 20:52:00,73.408,73.442,73.408,73.442,11200000.0
2006-04-17 20:53:00,73.45,73.45,73.429,73.432,16000000.0
2006-04-17 20:54:00,73.445,73.448,73.44,73.443,14400000.0
2006-04-17 20:55:00,73.443,73.448,73.433,73.444,11200000.0
2006-04-17 20:56:00,73.438,73.438,73.414,73.414,8000000.0
2006-04-17 20:57:00,73.418,73.438,73.418,73.438,12800000.0
2006-04-17 20:58:00,73.434,73.436,73.425,73.436,11200000.0
2006-04-17 20:59:00,73.439,73.453,73.439,73.453,11200000.0
2006-04-17 21:00:00,73.467,73.467,73.456,73.461,17600000.0
2006-04-17 21:01:00,73.454,73.461,73.448,73.454,10600000.0
2006-04-17 21:02:00,73.451,73.451,73.442,73.444,16000000.0
2006-04-17 21:03:00,73.448,73.456,73.448,73.449,11200000.0
2006-04-17 21:04:00,73.443,73.447,73.437,73.447,16000000.0
2006-04-17 21:07:00,73.448,73.448,73.43,73.44,14400000.0
2006-04-17 21:08:00,73.448,73.448,73.439,73.443,16000000.0
2006-04-17 21:09:00,73.424,73.443,73.424,73.437,8000000.0
2006-04-17 21:10:00,73.442,73.443,73.442,73.443,3200000.0
2006-04-17 21:11:00,73.445,73.448,73.43,73.439,12800000.0
2006-04-17 21:12:00,73.44,73.447,73.44,73.447,13200000.0
2006-04-17 21:19:00,73.449,73.454,73.442,73.452,17600000.0
2006-04-17 21:20:00,73.433,73.451,73.433,73.451,14400000.0
2006-04-17 21:21:00,73.464,73.464,73.458,73.458,11200000.0
2006-04-17 21:22:00,73.458,73.464,73.45,73.464,12800000.0
2006-04-17 21:23:00,73.459,73.469,73.459,73.463,11600000.0
2006-04-17 21:25:00,73.457,73.457,73.446,73.45,11200000.0
2006-04-17 21:35:00,73.465,73.465,73.455,73.455,12800000.0
2006-04-17 21:36:00,73.445,73.461,73.445,73.461,9600000.0
2006-04-17 21:41:00,73.466,73.47,73.456,73.456,12800000.0
2006-04-17 21:43:00,73.469,73.476,73.465,73.469,14400000.0
2006-04-17 21:44:00,73.468,73.473,73.465,73.47,12800000.0
2006-04-17 21:45:00,73.469,73.471,73.461,73.464,17600000.0
2006-04-17 21:46:00,73.474,73.474,73.46,73.466,14400000.0
2006-04-17 21:47:00,73.462,73.471,73.46,73.471,11200000.0
2006-04-17 21:48:00,73.472,73.472,73.454,73.464,16000000.0
2006-04-17 21:51:00,73.468,73.478,73.466,73.469,17600000.0
2006-04-17 21:52:00,73.47,73.47,73.467,73.467,3200000.0
2006-04-17 21:53:00,73.466,73.466,73.454,73.454,11200000.0
2006-04-17 21:54:00,73.456,73.46,73.452,73.455,11200000.0
2006-04-17 21:55:00,73.46,73.46,73.449,73.449,11200000.0
2006-04-17 21:56:00,73.458,73.458,73.45,73.45,12800000.0
2006-04-17 22:00:00,73.459,73.459,73.448,73.448,17600000.0
2006-04-17 22:01:00,73.454,73.46,73.451,73.46,11200000.0
2006-04-17 22:03:00,73.449,73.452,73.449,73.452,17600000.0
2006-04-17 22:04:00,73.458,73.465,73.452,73.464,15400000.0
2006-04-17 22:05:00,73.456,73.457,73.447,73.447,11200000.0
2006-04-17 22:06:00,73.453,73.453,73.448,73.453,12800000.0
2006-04-17 22:07:00,73.446,73.447,73.441,73.441,16000000.0
2006-04-17 22:08:00,73.444,73.452,73.433,73.452,16000000.0
2006-04-17 22:11:00,73.449,73.449,73.435,73.439,8000000.0
2006-04-17 22:13:00,73.436,73.45,73.436,73.449,12800000.0
2006-04-17 22:15:00,73.441,73.446,73.44,73.446,14400000.0
2006-04-17 22:16:00,73.456,73.456,73.448,73.455,12800000.0
2006-04-17 22:18:00,73.446,73.449,73.444,73.445,16000000.0
2006-04-17 22:20:00,73.437,73.45,73.437,73.444,12800000.0
2006-04-17 22:22:00,73.448,73.448,73.442,73.443,6400000.0
2006-04-17 22:24:00,73.436,73.445,73.436,73.441,11200000.0
2006-04-17 22:25:00,73.451,73.455,73.447,73.45,9600000.0
2006-04-17 22:27:00,73.452,73.452,73.444,73.444,12800000.0
2006-04-17 22:31:00,73.448,73.459,73.446,73.447,12800000.0
2006-04-17 22:35:00,73.443,73.448,73.439,73.442,12800000.0
2006-04-17 22:36:00,73.442,73.442,73.429,73.433,17600000.0
2006-04-17 22:43:00,73.426,73.438,73.425,73.429,16000000.0
2006-04-17 22:45:00,73.425,73.425,73.412,73.416,16000000.0
2006-04-17 22:53:00,73.414,73.422,73.414,73.422,11200000.0
2006-04-17 22:55:00,73.422,73.433,73.422,73.433,12200000.0
2006-04-17 22:57:00,73.435,73.439,73.433,73.436,17600000.0
2006-04-17 22:58:00,73.445,73.445,73.441,73.441,4800000.0
2006-04-17 22:59:00,73.441,73.445,73.44,73.441,17600000.0
2006-04-17 23:23:00,73.4,73.4,73.336,73.338,12800000.0
2006-04-17 23:25:00,73.34,73.347,73.334,73.343,16000000.0
2006-04-17 23:26:00,73.348,73.353,73.348,73.353,12800000.0
2006-04-17 23:28:00,73.345,73.353,73.345,73.353,12800000.0
2006-04-17 23:31:00,73.345,73.349,73.343,73.344,12800000.0
2006-04-17 23:32:00,73.338,73.35,73.338,73.35,18000000.0
2006-04-17 23:34:00,73.347,73.347,73.338,73.34,16000000.0
2006-04-17 23:35:00,73.336,73.341,73.332,73.341,16000000.0
2006-04-17 23:36:00,73.356,73.41,73.356,73.409,12800000.0
2006-04-17 23:37:00,73.411,73.411,73.371,73.381,12800000.0
2006-04-17 23:38:00,73.383,73.402,73.383,73.402,11200000.0
2006-04-17 23:39:00,73.411,73.417,73.41,73.413,11200000.0
2006-04-17 23:40:00,73.418,73.429,73.412,73.428,35200000.0
2006-04-17 23:41:00,73.437,73.437,73.423,73.427,12800000.0
2006-04-17 23:42:00,73.418,73.42,73.418,73.42,3200000.0
2006-04-17 23:46:00,73.43,73.454,73.43,73.445,17600000.0
2006-04-17 23:47:00,73.439,73.439,73.423,73.423,12800000.0
2006-04-17 23:48:00,73.415,73.423,73.36,73.423,8000000.0
2006-04-17 23:49:00,73.421,73.428,73.415,73.428,12800000.0
2006-04-17 23:51:00,73.442,73.448,73.431,73.448,12800000.0
2006-04-17 23:53:00,73.451,73.466,73.451,73.465,11200000.0
2006-04-17 23:54:00,73.459,73.459,73.427,73.442,14400000.0
2006-04-17 23:56:00,73.343,73.436,73.343,73.436,11200000.0
2006-04-17 23:58:00,73.399,73.42,73.389,73.42,11200000.0
2006-04-17 23:59:00,73.417,73.422,73.396,73.396,14400000.0
2006-04-18 00:00:00,73.34,73.385,73.34,73.385,9600000.0
2006-04-18 00:01:00,73.395,73.403,73.395,73.397,12800000.0
2006-04-18 00:02:00,73.399,73.402,73.391,73.397,12800000.0
2006-04-18 00:06:00,73.391,73.391,73.378,73.378,11200000.0
2006-04-18 00:08:00,73.376,73.386,73.364,73.386,12800000.0
2006-04-18 00:09:00,73.378,73.391,73.372,73.387,11200000.0
2006-04-18 00:10:00,73.388,73.39,73.38,73.39,12800000.0
2006-04-18 00:11:00,73.398,73.4,73.392,73.392,12800000.0
2006-04-18 00:12:00,73.396,73.397,73.387,73.397,7400000.0
2006-04-18 00:13:00,73.383,73.401,73.381,73.401,11200000.0
2006-04-18 00:15:00,73.401,73.402,73.387,73.4,14400000.0
2006-04-18 00:16:00,73.385,73.392,73.384,73.389,14400000.0
2006-04-18 00:18:00,73.401,73.411,73.399,73.411,9600000.0
2006-04-18 00:21:00,73.419,73.422,73.412,73.422,12800000.0
2006-04-18 00:22:00,73.413,73.43,73.396,73.396,17600000.0
2006-04-18 00:23:00,73.409,73.415,73.403,73.41,12800000.0
2006-04-18 00:24:00,73.415,73.415,73.393,73.404,14400000.0
2006-04-18 00:25:00,73.391,73.395,73.391,73.395,11200000.0
2006-04-18 00:26:00,73.403,73.406,73.399,73.403,12800000.0
2006-04-18 00:27:00,73.404,73.419,73.404,73.419,12800000.0
2006-04-18 00:28:00,73.406,73.406,73.396,73.396,32000000.0
2006-04-18 00:29:00,73.395,73.404,73.392,73.404,8000000.0
2006-04-18 00:32:00,73.398,73.403,73.39,73.4,12800000.0
2006-04-18 00:33:00,73.397,73.407,73.397,73.399,12800000.0
2006-04-18 00:35:00,73.397,73.399,73.39,73.393,12800000.0
2006-04-18 00:38:00,73.402,73.406,73.401,73.403,12800000.0
2006-04-18 00:41:00,73.408,73.412,73.402,73.41,16000000.0
2006-04-18 00:43:00,73.397,73.407,73.386,73.389,16000000.0
2006-04-18 00:45:00,73.386,73.394,73.385,73.389,12800000.0
2006-04-18 00:46:00,73.378,73.378,73.34,73.34,14400000.0
2006-04-18 00:47:00,73.354,73.375,73.354,73.356,12800000.0
2006-04-18 00:48:00,73.356,73.371,73.356,73.359,12200000.0
2006-04-18 00:49:00,73.381,73.388,73.379,73.379,11600000.0
2006-04-18 00:51:00,73.4,73.4,73.375,73.385,11200000.0
2006-04-18 00:52:00,73.378,73.417,73.378,73.412,11200000.0
2006-04-18 00:53:00,73.424,73.448,73.424,73.448,11200000.0
2006-04-18 00:54:00,73.448,73.458,73.448,73.455,17600000.0
2006-04-18 00:55:00,73.448,73.448,73.416,73.429,12800000.0
2006-04-18 00:56:00,73.45,73.461,73.45,73.453,12800000.0
2006-04-18 00:58:00,73.453,73.458,73.447,73.458,12800000.0
2006-04-18 00:59:00,73.472,73.479,73.465,73.473,11200000.0
2006-04-18 01:00:00,73.484,73.507,73.477,73.507,16000000.0
2006-04-18 01:01:00,73.513,73.521,73.513,73.518,14400000.0
2006-04-18 01:02:00,73.515,73.524,73.515,73.524,8000000.0
2006-04-18 01:03:00,73.519,73.528,73.519,73.521,11200000.0
2006-04-18 01:04:00,73.522,73.526,73.52,73.521,12800000.0
2006-04-18 01:05:00,73.541,73.541,73.517,73.528,11200000.0
2006-04-18 01:06:00,73.528,73.535,73.468,73.533,12800000.0
2006-04-18 01:07:00,73.535,73.535,73.524,73.528,12800000.0
2006-04-18 01:08:00,73.529,73.529,73.519,73.519,16000000.0
2006-04-18 01:09:00,73.526,73.531,73.523,73.531,17600000.0
2006-04-18 01:11:00,73.537,73.537,73.525,73.525,11200000.0
2006-04-18 01:12:00,73.531,73.531,73.524,73.528,16000000.0
2006-04-18 01:13:00,73.534,73.543,73.529,73.543,8000000.0
2006-04-18 01:14:00,73.528,73.538,73.528,73.53,16000000.0
2006-04-18 01:15:00,73.519,73.519,73.501,73.501,12800000.0
2006-04-18 01:16:00,73.494,73.495,73.49,73.49,25000000.0
2006-04-18 01:17:00,73.488,73.489,73.479,73.482,10600000.0
2006-04-18 01:20:00,73.475,73.489,73.475,73.489,11200000.0
2006-04-18 01:21:00,73.497,73.497,73.482,73.482,12800000.0
2006-04-18 01:23:00,73.486,73.488,73.479,73.487,11200000.0
2006-04-18 01:24:00,73.488,73.488,73.478,73.479,12800000.0
2006-04-18 01:25:00,73.469,73.49,73.469,73.49,12800000.0
2006-04-18 01:26:00,73.498,73.505,73.496,73.505,11200000.0
2006-04-18 01:27:00,73.5,73.506,73.497,73.497,12800000.0
2006-04-18 01:28:00,73.498,73.515,73.498,73.515,17600000.0
2006-04-18 01:29:00,73.516,73.529,73.498,73.529,17600000.0
2006-04-18 01:30:00,73.538,73.55,73.538,73.547,10600000.0
2006-04-18 01:31:00,73.556,73.56,73.544,73.56,11200000.0
2006-04-18 01:32:00,73.56,73.56,73.55,73.55,12800000.0
2006-04-18 01:34:00,73.551,73.561,73.549,73.561,24000000.0
2006-04-18 01:35:00,73.563,73.571,73.557,73.57,14400000.0
2006-04-18 01:36:00,73.566,73.566,73.551,73.551,11200000.0
2006-04-18 01:37:00,73.545,73.566,73.54,73.566,14400000.0
2006-04-18 01:40:00,73.576,73.59,73.575,73.59,11200000.0
2006-04-18 01:42:00,73.588,73.592,73.579,73.579,11200000.0
2006-04-18 01:43:00,73.581,73.586,73.576,73.586,11200000.0
2006-04-18 01:44:00,73.641,73.659,73.629,73.659,12800000.0
2006-04-18 01:45:00,73.674,73.683,73.641,73.641,16000000.0
2006-04-18 01:46:00,73.614,73.646,73.614,73.646,15400000.0
2006-04-18 01:47:00,73.64,73.64,73.606,73.606,14400000.0
2006-04-18 01:48:00,73.612,73.628,73.611,73.623,12800000.0
2006-04-18 01:49:00,73.62,73.628,73.618,73.619,16000000.0
2006-04-18 01:50:00,73.623,73.623,73.603,73.603,14400000.0
2006-04-18 01:51:00,73.596,73.596,73.583,73.588,11200000.0
2006-04-18 01:52:00,73.591,73.594,73.587,73.594,20800000.0
2006-04-18 01:53:00,73.602,73.612,73.599,73.599,14400000.0
2006-04-18 01:54:00,73.614,73.62,73.614,73.62,8000000.0
2006-04-18 01:55:00,73.616,73.616,73.603,73.603,12800000.0
2006-04-18 01:56:00,73.609,73.609,73.594,73.594,12800000.0
2006-04-18 01:57:00,73.592,73.606,73.592,73.602,11200000.0
2006-04-18 01:58:00,73.599,73.599,73.593,73.596,11200000.0
2006-04-18 01:59:00,73.605,73.605,73.598,73.598,3200000.0
2006-04-18 02:00:00,73.625,73.625,73.609,73.619,11200000.0
2006-04-18 02:01:00,73.614,73.614,73.596,73.613,17600000.0
2006-04-18 02:02:00,73.616,73.619,73.611,73.611,12800000.0
2006-04-18 02:03:00,73.608,73.613,73.605,73.611,16000000.0
2006-04-18 02:04:00,73.613,73.622,73.613,73.621,12800000.0
2006-04-18 02:06:00,73.625,73.631,73.625,73.626,12800000.0
2006-04-18 02:08:00,73.623,73.639,73.622,73.639,17600000.0
2006-04-18 02:09:00,73.65,73.651,73.635,73.651,16000000.0
2006-04-18 02:10:00,73.653,73.662,73.647,73.647,9600000.0
2006-04-18 02:11:00,73.654,73.671,73.654,73.67,12800000.0
2006-04-18 02:12:00,73.671,73.677,73.667,73.667,11200000.0
2006-04-18 02:13:00,73.677,73.696,73.677,73.696,11200000.0
2006-04-18 02:14:00,73.703,73.709,73.698,73.703,11200000.0
2006-04-18 02:15:00,73.715,73.726,73.713,73.72,11200000.0
2006-04-18 02:16:00,73.728,73.738,73.673,73.738,17600000.0
2006-04-18 02:17:00,73.736,73.736,73.703,73.703,10600000.0
2006-04-18 02:18:00,73.691,73.691,73.679,73.686,12800000.0
2006-04-18 02:20:00,73.687,73.694,73.687,73.689,8000000.0
2006-04-18 02:22:00,73.688,73.69,73.682,73.69,12800000.0
2006-04-18 02:23:00,73.687,73.698,73.687,73.694,12800000.0
2006-04-18 02:24:00,73.694,73.717,73.621,73.717,11200000.0
2006-04-18 02:25:00,73.709,73.718,73.702,73.702,17000000.0
2006-04-18 02:26:00,73.698,73.702,73.686,73.688,17000000.0
2006-04-18 02:28:00,73.693,73.704,73.691,73.691,14400000.0
2006-04-18 02:29:00,73.689,73.689,73.677,73.681,11200000.0
2006-04-18 02:30:00,73.671,73.692,73.671,73.691,11200000.0
2006-04-18 02:31:00,73.693,73.704,73.688,73.7,17600000.0
2006-04-18 02:33:00,73.7,73.731,73.7,73.727,11200000.0
2006-04-18 02:34:00,73.727,73.741,73.724,73.739,14400000.0
2006-04-18 02:36:00,73.742,73.742,73.72,73.72,12800000.0
2006-04-18 02:37:00,73.736,73.738,73.724,73.73,12800000.0
2006-04-18 02:38:00,73.745,73.745,73.738,73.744,12800000.0
2006-04-18 02:39:00,73.733,73.734,73.728,73.73,16000000.0
2006-04-18 02:40:00,73.727,73.727,73.698,73.698,12800000.0
2006-04-18 02:41:00,73.694,73.727,73.689,73.727,11200000.0
2006-04-18 02:42:00,73.733,73.733,73.722,73.722,12800000.0
2006-04-18 02:43:00,73.718,73.718,73.706,73.716,11200000.0
2006-04-18 02:44:00,73.69,73.69,73.677,73.688,12800000.0
2006-04-18 02:45:00,73.694,73.698,73.69,73.695,11200000.0
2006-04-18 02:46:00,73.714,73.716,73.706,73.716,12800000.0
2006-04-18 02:47:00,73.716,73.723,73.712,73.712,12800000.0
2006-04-18 02:48:00,73.714,73.726,73.714,73.719,14400000.0
2006-04-18 02:49:00,73.72,73.72,73.702,73.715,17600000.0
2006-04-18 02:50:00,73.716,73.729,73.708,73.729,11200000.0
2006-04-18 02:51:00,73.739,73.743,73.727,73.743,11200000.0
2006-04-18 02:52:00,73.75,73.756,73.687,73.744,11200000.0
2006-04-18 02:53:00,73.738,73.741,73.731,73.734,11200000.0
2006-04-18 02:54:00,73.656,73.745,73.656,73.732,11200000.0
2006-04-18 02:55:00,73.727,73.727,73.717,73.723,11200000.0
2006-04-18 02:57:00,73.715,73.715,73.691,73.695,11200000.0
2006-04-18 02:58:00,73.681,73.688,73.662,73.688,8000000.0
2006-04-18 02:59:00,73.699,73.702,73.694,73.697,11200000.0
2006-04-18 03:00:00,73.683,73.683,73.595,73.595,10600000.0
2006-04-18 03:01:00,73.684,73.687,73.668,73.669,11600000.0
2006-04-18 03:02:00,73.67,73.675,73.67,73.674,11200000.0
2006-04-18 03:03:00,73.656,73.659,73.648,73.651,14400000.0
2006-04-18 03:04:00,73.645,73.649,73.642,73.649,11200000.0
2006-04-18 03:05:00,73.655,73.656,73.647,73.655,15400000.0
2006-04-18 03:06:00,73.652,73.654,73.645,73.651,16000000.0
2006-04-18 03:07:00,73.645,73.663,73.645,73.662,14400000.0
2006-04-18 03:08:00,73.677,73.684,73.665,73.677,11200000.0
2006-04-18 03:09:00,73.691,73.701,73.69,73.701,11200000.0
2006-04-18 03:10:00,73.699,73.699,73.682,73.69,16000000.0
2006-04-18 03:11:00,73.681,73.694,73.681,73.694,11200000.0
2006-04-18 03:12:00,73.686,73.691,73.661,73.661,17600000.0
2006-04-18 03:13:00,73.68,73.689,73.679,73.689,16000000.0
2006-04-18 03:14:00,73.682,73.682,73.675,73.676,11200000.0
2006-04-18 03:15:00,73.683,73.683,73.675,73.679,17600000.0
2006-04-18 03:16:00,73.672,73.684,73.67,73.67,14400000.0
2006-04-18 03:17:00,73.659,73.68,73.659,73.68,11200000.0
2006-04-18 03:18:00,73.699,73.722,73.699,73.722,12200000.0
2006-04-18 03:19:00,73.713,73.713,73.696,73.71,12800000.0
2006-04-18 03:20:00,73.72,73.73,73.701,73.73,13200000.0
2006-04-18 03:21:00,73.739,73.749,73.734,73.749,14400000.0
2006-04-18 03:22:00,73.752,73.752,73.746,73.746,11200000.0
2006-04-18 03:23:00,73.756,73.775,73.756,73.775,9600000.0
2006-04-18 03:24:00,73.799,73.836,73.799,73.836,9600000.0
2006-04-18 03:25:00,73.81,73.841,73.81,73.84,17600000.0
2006-04-18 03:26:00,73.827,73.841,73.824,73.824,12800000.0
2006-04-18 03:27:00,73.813,73.815,73.806,73.807,14400000.0
2006-04-18 03:28:00,73.811,73.816,73.807,73.807,11200000.0
2006-04-18 03:29:00,73.802,73.814,73.802,73.814,11600000.0
2006-04-18 03:30:00,73.822,73.837,73.764,73.822,17600000.0
2006-04-18 03:31:00,73.818,73.818,73.791,73.791,12800000.0
2006-04-18 03:32:00,73.795,73.8,73.795,73.795,8000000.0
2006-04-18 03:33:00,73.803,73.813,73.803,73.807,11200000.0
2006-04-18 03:34:00,73.804,73.804,73.774,73.778,11200000.0
2006-04-18 03:35:00,73.771,73.779,73.763,73.779,17600000.0
2006-04-18 03:37:00,73.766,73.775,73.766,73.766,17600000.0
2006-04-18 03:38:00,73.747,73.767,73.747,73.767,12800000.0
2006-04-18 03:39:00,73.77,73.805,73.736,73.805,14400000.0
2006-04-18 03:40:00,73.8,73.8,73.794,73.795,12800000.0
2006-04-18 03:41:00,73.79,73.79,73.777,73.777,11200000.0
2006-04-18 03:42:00,73.754,73.756,73.741,73.741,12800000.0
2006-04-18 03:43:00,73.747,73.747,73.728,73.741,11200000.0
2006-04-18 03:44:00,73.733,73.739,73.723,73.728,12800000.0
2006-04-18 03:45:00,73.725,73.731,73.722,73.723,11600000.0
2006-04-18 03:46:00,73.711,73.713,73.704,73.704,11200000.0
2006-04-18 03:47:00,73.708,73.715,73.704,73.704,11200000.0
2006-04-18 03:48:00,73.701,73.701,73.696,73.696,11200000.0
2006-04-18 03:49:00,73.697,73.711,73.697,73.705,16000000.0
2006-04-18 03:50:00,73.707,73.711,73.704,73.704,10600000.0
2006-04-18 03:51:00,73.708,73.711,73.7,73.711,8000000.0
2006-04-18 03:53:00,73.706,73.706,73.698,73.705,9600000.0
2006-04-18 03:54:00,73.709,73.709,73.694,73.704,14400000.0
2006-04-18 03:55:00,73.702,73.711,73.693,73.707,14400000.0
2006-04-18 03:57:00,73.719,73.726,73.718,73.726,12800000.0
2006-04-18 03:58:00,73.726,73.756,73.726,73.75,16400000.0
2006-04-18 03:59:00,73.775,73.793,73.775,73.786,12800000.0
2006-04-18 04:02:00,73.789,73.793,73.787,73.787,8000000.0
2006-04-18 04:03:00,73.803,73.826,73.803,73.812,12800000.0
2006-04-18 04:04:00,73.817,73.828,73.81,73.828,12800000.0
2006-04-18 04:05:00,73.821,73.824,73.818,73.823,11200000.0
2006-04-18 04:06:00,73.817,73.823,73.815,73.815,14400000.0
2006-04-18 04:07:00,73.812,73.833,73.811,73.811,14400000.0
2006-04-18 04:08:00,73.825,73.834,73.823,73.834,11200000.0
2006-04-18 04:09:00,73.825,73.825,73.817,73.82,10600000.0
2006-04-18 04:11:00,73.823,73.836,73.821,73.836,12800000.0
2006-04-18 04:13:00,73.852,73.861,73.848,73.848,11200000.0
2006-04-18 04:14:00,73.84,73.84,73.833,73.833,11200000.0
2006-04-18 04:15:00,73.839,73.839,73.823,73.834,12800000.0
2006-04-18 04:16:00,73.85,73.851,73.817,73.817,11200000.0
2006-04-18 04:17:00,73.822,73.846,73.822,73.846,14400000.0
2006-04-18 04:18:00,73.856,73.861,73.847,73.858,12800000.0
2006-04-18 04:20:00,73.835,73.839,73.748,73.833,11200000.0
2006-04-18 04:21:00,73.841,73.841,73.831,73.838,11200000.0
2006-04-18 04:22:00,73.827,73.832,73.82,73.823,16000000.0
2006-04-18 04:23:00,73.82,73.823,73.811,73.82,12800000.0
2006-04-18 04:24:00,73.827,73.827,73.812,73.815,12800000.0
2006-04-18 04:25:00,73.817,73.817,73.804,73.809,14400000.0
2006-04-18 04:26:00,73.806,73.819,73.806,73.819,14400000.0
2006-04-18 04:27:00,73.807,73.816,73.803,73.816,9600000.0
2006-04-18 04:28:00,73.832,73.841,73.832,73.841,11200000.0
2006-04-18 04:29:00,73.825,73.832,73.821,73.823,12800000.0
2006-04-18 04:31:00,73.829,73.835,73.824,73.833,12800000.0
2006-04-18 04:32:00,73.823,73.826,73.819,73.819,12800000.0
2006-04-18 04:33:00,73.82,73.82,73.807,73.813,16000000.0
2006-04-18 04:34:00,73.811,73.811,73.8,73.809,12800000.0
2006-04-18 04:35:00,73.809,73.819,73.809,73.814,12800000.0
2006-04-18 04:36:00,73.815,73.817,73.81,73.811,12800000.0
2006-04-18 04:37:00,73.802,73.81,73.802,73.803,12800000.0
2006-04-18 04:38:00,73.808,73.81,73.781,73.781,9600000.0
2006-04-18 04:39:00,73.78,73.806,73.78,73.801,12800000.0
2006-04-18 04:40:00,73.799,73.802,73.798,73.801,11200000.0
2006-04-18 04:41:00,73.805,73.82,73.797,73.82,11200000.0
2006-04-18 04:42:00,73.826,73.826,73.805,73.817,12800000.0
2006-04-18 04:43:00,73.819,73.819,73.8,73.8,12800000.0
2006-04-18 04:44:00,73.798,73.808,73.793,73.797,14400000.0
2006-04-18 04:45:00,73.799,73.8,73.792,73.792,12800000.0
2006-04-18 04:46:00,73.803,73.83,73.803,73.83,14400000.0
2006-04-18 04:47:00,73.824,73.83,73.824,73.828,6400000.0
2006-04-18 04:48:00,73.83,73.83,73.821,73.821,12800000.0
2006-04-18 04:49:00,73.814,73.831,73.814,73.821,11200000.0
2006-04-18 04:50:00,73.826,73.83,73.823,73.828,11200000.0
2006-04-18 04:51:00,73.828,73.83,73.739,73.823,14400000.0
2006-04-18 04:53:00,73.824,73.831,73.823,73.831,9600000.0
2006-04-18 04:54:00,73.822,73.826,73.813,73.813,12800000.0
2006-04-18 04:56:00,73.809,73.811,73.799,73.811,17600000.0
2006-04-18 04:57:00,73.818,73.827,73.809,73.827,11200000.0
2006-04-18 04:58:00,73.824,73.824,73.81,73.81,8000000.0
2006-04-18 04:59:00,73.82,73.82,73.809,73.809,12800000.0
2006-04-18 05:01:00,73.798,73.806,73.796,73.805,14400000.0
2006-04-18 05:02:00,73.807,73.817,73.807,73.81,14400000.0
2006-04-18 05:03:00,73.81,73.814,73.798,73.802,12800000.0
2006-04-18 05:04:00,73.806,73.806,73.797,73.805,8000000.0
2006-04-18 05:05:00,73.794,73.806,73.794,73.806,11200000.0
2006-04-18 05:06:00,73.807,73.807,73.799,73.799,11200000.0
2006-04-18 05:08:00,73.81,73.812,73.793,73.811,11200000.0
2006-04-18 05:09:00,73.808,73.809,73.796,73.796,17600000.0
2006-04-18 05:10:00,73.798,73.804,73.778,73.804,14000000.0
2006-04-18 05:11:00,73.801,73.801,73.777,73.78,12800000.0
2006-04-18 05:12:00,73.791,73.791,73.78,73.784,12800000.0
2006-04-18 05:13:00,73.785,73.785,73.774,73.781,12800000.0
2006-04-18 05:15:00,73.787,73.788,73.768,73.78,16000000.0
2006-04-18 05:16:00,73.787,73.793,73.731,73.785,16000000.0
2006-04-18 05:17:00,73.777,73.785,73.775,73.785,11200000.0
2006-04-18 05:18:00,73.789,73.789,73.744,73.754,8000000.0
2006-04-18 05:19:00,73.735,73.781,73.735,73.781,16400000.0
2006-04-18 05:20:00,73.772,73.779,73.761,73.761,11200000.0
2006-04-18 05:21:00,73.759,73.767,73.753,73.767,12800000.0
2006-04-18 05:22:00,73.761,73.768,73.76,73.768,11200000.0
2006-04-18 05:28:00,73.776,73.792,73.775,73.792,11200000.0
2006-04-18 05:29:00,73.789,73.791,73.779,73.779,11200000.0
2006-04-18 05:30:00,73.792,73.792,73.77,73.779,16000000.0
2006-04-18 05:31:00,73.772,73.783,73.771,73.783,17600000.0
2006-04-18 05:33:00,73.777,73.782,73.776,73.777,9600000.0
2006-04-18 05:34:00,73.783,73.793,73.783,73.788,16000000.0
2006-04-18 05:35:00,73.803,73.808,73.803,73.806,11200000.0
2006-04-18 05:37:00,73.809,73.82,73.808,73.82,11200000.0
2006-04-18 05:39:00,73.818,73.82,73.812,73.813,11200000.0
2006-04-18 05:40:00,73.806,73.806,73.802,73.803,9600000.0
2006-04-18 05:41:00,73.796,73.796,73.788,73.789,12800000.0
2006-04-18 05:42:00,73.786,73.79,73.78,73.781,11200000.0
2006-04-18 05:43:00,73.783,73.783,73.775,73.775,10600000.0
2006-04-18 05:45:00,73.774,73.785,73.774,73.785,16000000.0
2006-04-18 05:46:00,73.789,73.789,73.773,73.78,17600000.0
2006-04-18 05:47:00,73.782,73.795,73.782,73.792,14400000.0
2006-04-18 05:49:00,73.785,73.798,73.785,73.796,17600000.0
2006-04-18 05:50:00,73.797,73.803,73.786,73.786,11200000.0
2006-04-18 05:52:00,73.795,73.802,73.786,73.802,12800000.0
2006-04-18 05:55:00,73.746,73.82,73.746,73.803,11200000.0
2006-04-18 05:58:00,73.798,73.799,73.711,73.789,12800000.0
2006-04-18 05:59:00,73.805,73.805,73.784,73.799,12800000.0
2006-04-18 06:00:00,73.816,73.816,73.806,73.806,8000000.0
2006-04-18 06:04:00,73.81,73.814,73.8,73.808,16000000.0
2006-04-18 06:06:00,73.806,73.806,73.798,73.798,12800000.0
2006-04-18 06:07:00,73.801,73.804,73.795,73.795,11200000.0
2006-04-18 06:08:00,73.784,73.8,73.783,73.8,11200000.0
2006-04-18 06:09:00,73.807,73.807,73.798,73.799,11200000.0
2006-04-18 06:10:00,73.788,73.803,73.708,73.796,11200000.0
2006-04-18 06:11:00,73.8,73.81,73.795,73.81,17600000.0
2006-04-18 06:12:00,73.808,73.808,73.799,73.803,11200000.0
2006-04-18 06:13:00,73.803,73.809,73.785,73.802,12800000.0
2006-04-18 06:14:00,73.804,73.809,73.793,73.807,12800000.0
2006-04-18 06:15:00,73.81,73.815,73.81,73.812,8000000.0
2006-04-18 06:18:00,73.81,73.81,73.802,73.805,12800000.0
2006-04-18 06:19:00,73.801,73.808,73.799,73.808,12800000.0
2006-04-18 06:20:00,73.81,73.82,73.807,73.807,16000000.0
2006-04-18 06:23:00,73.812,73.814,73.808,73.808,8000000.0
2006-04-18 06:25:00,73.815,73.824,73.801,73.824,12800000.0
2006-04-18 06:28:00,73.81,73.813,73.805,73.805,8000000.0
2006-04-18 06:30:00,73.799,73.813,73.799,73.813,14400000.0
2006-04-18 06:31:00,73.813,73.817,73.807,73.817,14400000.0
2006-04-18 06:33:00,73.821,73.821,73.805,73.812,17600000.0
2006-04-18 06:35:00,73.81,73.81,73.797,73.802,12800000.0
2006-04-18 06:37:00,73.799,73.799,73.785,73.785,12800000.0
2006-04-18 06:38:00,73.781,73.794,73.779,73.794,16000000.0
2006-04-18 06:39:00,73.796,73.8,73.786,73.799,10600000.0
2006-04-18 06:40:00,73.801,73.803,73.789,73.789,9600000.0
2006-04-18 06:41:00,73.788,73.802,73.788,73.79,12800000.0
2006-04-18 06:42:00,73.78,73.781,73.775,73.78,9600000.0
2006-04-18 06:43:00,73.715,73.778,73.715,73.773,16000000.0
2006-04-18 06:44:00,73.765,73.778,73.758,73.768,17000000.0
2006-04-18 06:45:00,73.776,73.776,73.76,73.765,17600000.0
2006-04-18 06:46:00,73.768,73.773,73.767,73.769,12200000.0
2006-04-18 06:47:00,73.771,73.796,73.769,73.796,12800000.0
2006-04-18 06:48:00,73.798,73.813,73.798,73.799,17600000.0
2006-04-18 06:49:00,73.791,73.795,73.783,73.783,17600000.0
2006-04-18 06:50:00,73.768,73.784,73.768,73.784,14400000.0
2006-04-18 06:51:00,73.782,73.789,73.782,73.782,12800000.0
2006-04-18 06:54:00,73.779,73.781,73.773,73.776,14400000.0
2006-04-18 06:55:00,73.773,73.785,73.773,73.785,9600000.0
2006-04-18 06:56:00,73.783,73.783,73.78,73.78,11200000.0
2006-04-18 06:57:00,73.764,73.764,73.745,73.757,14400000.0
2006-04-18 06:58:00,73.76,73.761,73.753,73.753,12800000.0
2006-04-18 06:59:00,73.754,73.76,73.741,73.758,12800000.0
2006-04-18 07:00:00,73.767,73.767,73.759,73.762,16000000.0
2006-04-18 07:01:00,73.76,73.76,73.733,73.733,17600000.0
2006-04-18 07:02:00,73.741,73.748,73.741,73.748,12800000.0
2006-04-18 07:04:00,73.742,73.755,73.742,73.755,12800000.0
2006-04-18 07:05:00,73.755,73.755,73.737,73.747,11200000.0
2006-04-18 07:09:00,73.762,73.764,73.755,73.755,12800000.0
2006-04-18 07:13:00,73.755,73.763,73.755,73.76,12800000.0
2006-04-18 07:14:00,73.753,73.773,73.753,73.758,11200000.0
2006-04-18 07:16:00,73.75,73.765,73.75,73.765,11200000.0
2006-04-18 07:17:00,73.755,73.76,73.75,73.754,12800000.0
2006-04-18 07:18:00,73.77,73.777,73.768,73.768,17600000.0
2006-04-18 07:19:00,73.761,73.761,73.75,73.753,12800000.0
2006-04-18 07:20:00,73.751,73.763,73.75,73.759,12800000.0
2006-04-18 07:21:00,73.773,73.773,73.761,73.761,12800000.0
2006-04-18 07:22:00,73.762,73.771,73.759,73.771,17600000.0
2006-04-18 07:23:00,73.774,73.776,73.773,73.775,11200000.0
2006-04-18 07:24:00,73.771,73.779,73.765,73.765,14400000.0
2006-04-18 07:25:00,73.766,73.78,73.757,73.78,16000000.0
2006-04-18 07:26:00,73.783,73.784,73.774,73.784,8000000.0
2006-04-18 07:27:00,73.781,73.793,73.781,73.793,16000000.0
2006-04-18 07:28:00,73.791,73.796,73.789,73.789,14400000.0
2006-04-18 07:29:00,73.796,73.804,73.795,73.802,11200000.0
2006-04-18 07:30:00,73.811,73.818,73.809,73.818,11200000.0
2006-04-18 07:31:00,73.803,73.803,73.789,73.794,17600000.0
2006-04-18 07:35:00,73.781,73.789,73.775,73.779,16000000.0
2006-04-18 07:37:00,73.775,73.776,73.769,73.769,11200000.0
2006-04-18 07:38:00,73.778,73.778,73.772,73.773,12800000.0
2006-04-18 07:40:00,73.776,73.776,73.768,73.771,11200000.0
2006-04-18 07:41:00,73.773,73.775,73.766,73.769,12800000.0
2006-04-18 07:42:00,73.78,73.788,73.778,73.788,12200000.0
2006-04-18 07:43:00,73.784,73.784,73.773,73.775,12800000.0
2006-04-18 07:44:00,73.776,73.778,73.768,73.771,11200000.0
2006-04-18 07:45:00,73.771,73.778,73.769,73.776,11200000.0
2006-04-18 07:46:00,73.776,73.78,73.773,73.773,11200000.0
2006-04-18 07:47:00,73.774,73.778,73.769,73.774,13800000.0
2006-04-18 07:48:00,73.778,73.781,73.775,73.775,14400000.0
2006-04-18 07:49:00,73.778,73.79,73.778,73.782,17600000.0
2006-04-18 07:51:00,73.802,73.812,73.798,73.812,12800000.0
2006-04-18 07:52:00,73.823,73.851,73.823,73.828,17600000.0
2006-04-18 07:53:00,73.836,73.836,73.82,73.832,12800000.0
2006-04-18 07:54:00,73.838,73.84,73.832,73.836,11200000.0
2006-04-18 07:55:00,73.828,73.828,73.811,73.823,12800000.0
2006-04-18 07:56:00,73.826,73.833,73.82,73.825,16000000.0
2006-04-18 07:57:00,73.807,73.814,73.807,73.814,11200000.0
2006-04-18 07:59:00,73.824,73.831,73.824,73.829,12800000.0
2006-04-18 08:00:00,73.838,73.843,73.832,73.843,8000000.0
2006-04-18 08:01:00,73.842,73.845,73.836,73.837,8000000.0
2006-04-18 08:02:00,73.83,73.841,73.83,73.841,12800000.0
2006-04-18 08:03:00,73.84,73.85,73.84,73.841,11200000.0
2006-04-18 08:04:00,73.866,73.9,73.866,73.9,17600000.0
2006-04-18 08:05:00,73.909,73.929,73.909,73.927,14400000.0
2006-04-18 08:06:00,73.904,73.904,73.887,73.891,11200000.0
2006-04-18 08:07:00,73.908,73.931,73.908,73.931,11200000.0
2006-04-18 08:08:00,73.919,73.919,73.901,73.916,17600000.0
2006-04-18 08:09:00,73.921,73.921,73.899,73.899,12800000.0
2006-04-18 08:10:00,73.892,73.915,73.892,73.904,12800000.0
2006-04-18 08:11:00,73.898,73.898,73.874,73.884,11200000.0
2006-04-18 08:12:00,73.877,73.889,73.873,73.887,16000000.0
2006-04-18 08:13:00,73.872,73.877,73.868,73.868,11200000.0
2006-04-18 08:14:00,73.879,73.895,73.879,73.88,12800000.0
2006-04-18 08:15:00,73.88,73.88,73.861,73.861,16000000.0
2006-04-18 08:18:00,73.871,73.875,73.864,73.869,12800000.0
2006-04-18 08:19:00,73.864,73.869,73.841,73.845,14400000.0
2006-04-18 08:20:00,73.839,73.84,73.822,73.835,16000000.0
2006-04-18 08:21:00,73.838,73.851,73.833,73.841,17000000.0
2006-04-18 08:22:00,73.849,73.849,73.839,73.839,11200000.0
2006-04-18 08:25:00,73.831,73.847,73.831,73.847,12800000.0
2006-04-18 08:26:00,73.843,73.849,73.756,73.849,8000000.0
2006-04-18 08:27:00,73.839,73.858,73.832,73.832,12800000.0
2006-04-18 08:28:00,73.832,73.84,73.818,73.828,11200000.0
2006-04-18 08:29:00,73.814,73.814,73.793,73.793,14400000.0
2006-04-18 08:30:00,73.781,73.783,73.773,73.773,11200000.0
2006-04-18 08:31:00,73.76,73.773,73.76,73.763,12800000.0
2006-04-18 08:32:00,73.753,73.769,73.753,73.769,11200000.0
2006-04-18 08:33:00,73.773,73.774,73.761,73.761,11600000.0
2006-04-18 08:35:00,73.756,73.756,73.734,73.739,17600000.0
2006-04-18 08:36:00,73.729,73.731,73.704,73.704,17600000.0
2006-04-18 08:37:00,73.696,73.705,73.696,73.696,11200000.0
2006-04-18 08:38:00,73.685,73.687,73.68,73.687,11200000.0
2006-04-18 08:39:00,73.67,73.688,73.67,73.686,16000000.0
2006-04-18 08:40:00,73.689,73.697,73.685,73.685,16000000.0
2006-04-18 08:41:00,73.699,73.717,73.695,73.717,17600000.0
2006-04-18 08:42:00,73.73,73.737,73.718,73.718,12800000.0
2006-04-18 08:43:00,73.696,73.696,73.675,73.69,12800000.0
2006-04-18 08:44:00,73.675,73.675,73.633,73.641,12800000.0
2006-04-18 08:46:00,73.63,73.636,73.623,73.632,11200000.0
2006-04-18 08:47:00,73.642,73.661,73.627,73.661,11200000.0
2006-04-18 08:48:00,73.666,73.68,73.666,73.68,12800000.0
2006-04-18 08:49:00,73.66,73.666,73.652,73.662,17600000.0
2006-04-18 08:50:00,73.677,73.686,73.667,73.676,12200000.0
2006-04-18 08:51:00,73.677,73.688,73.672,73.677,17600000.0
2006-04-18 08:52:00,73.676,73.676,73.663,73.672,11200000.0
2006-04-18 08:53:00,73.673,73.674,73.663,73.663,15400000.0
2006-04-18 08:54:00,73.668,73.668,73.656,73.656,3200000.0
2006-04-18 08:55:00,73.663,73.668,73.654,73.654,16000000.0
2006-04-18 08:56:00,73.667,73.672,73.667,73.669,11200000.0
2006-04-18 08:57:00,73.661,73.676,73.661,73.676,11200000.0
2006-04-18 08:58:00,73.679,73.69,73.679,73.69,9600000.0
2006-04-18 08:59:00,73.698,73.713,73.698,73.706,12800000.0
2006-04-18 09:00:00,73.7,73.7,73.679,73.681,17600000.0
2006-04-18 09:01:00,73.68,73.694,73.68,73.683,11200000.0
2006-04-18 09:03:00,73.692,73.705,73.686,73.691,16000000.0
2006-04-18 09:04:00,73.687,73.703,73.687,73.703,11200000.0
2006-04-18 09:05:00,73.689,73.708,73.685,73.708,11200000.0
2006-04-18 09:06:00,73.702,73.702,73.686,73.7,12800000.0
2006-04-18 09:07:00,73.702,73.702,73.693,73.694,12800000.0
2006-04-18 09:08:00,73.702,73.702,73.687,73.689,12800000.0
2006-04-18 09:09:00,73.695,73.701,73.684,73.701,17600000.0
2006-04-18 09:10:00,73.69,73.728,73.69,73.728,12800000.0
2006-04-18 09:11:00,73.726,73.726,73.712,73.717,12800000.0
2006-04-18 09:12:00,73.727,73.754,73.727,73.754,12800000.0
2006-04-18 09:13:00,73.739,73.755,73.739,73.755,11200000.0
2006-04-18 09:14:00,73.746,73.746,73.735,73.735,11200000.0
2006-04-18 09:15:00,73.737,73.751,73.737,73.751,11200000.0
2006-04-18 09:16:00,73.739,73.743,73.735,73.735,12200000.0
2006-04-18 09:17:00,73.725,73.725,73.714,73.714,11200000.0
2006-04-18 09:18:00,73.703,73.703,73.693,73.693,14400000.0
2006-04-18 09:20:00,73.687,73.695,73.684,73.692,16000000.0
2006-04-18 09:21:00,73.693,73.693,73.675,73.675,11200000.0
2006-04-18 09:22:00,73.66,73.671,73.657,73.671,17600000.0
2006-04-18 09:23:00,73.67,73.679,73.665,73.679,12800000.0
2006-04-18 09:24:00,73.583,73.679,73.583,73.679,11200000.0
2006-04-18 09:25:00,73.687,73.693,73.687,73.687,12800000.0
2006-04-18 09:27:00,73.669,73.669,73.656,73.666,11200000.0
2006-04-18 09:28:00,73.663,73.685,73.663,73.685,12800000.0
2006-04-18 09:29:00,73.7,73.711,73.7,73.711,11200000.0
2006-04-18 09:31:00,73.71,73.71,73.689,73.689,12800000.0
2006-04-18 09:33:00,73.687,73.706,73.687,73.706,12800000.0
2006-04-18 09:34:00,73.707,73.707,73.698,73.7,11200000.0
2006-04-18 09:35:00,73.695,73.695,73.677,73.694,12800000.0
2006-04-18 09:38:00,73.707,73.725,73.707,73.722,11200000.0
2006-04-18 09:39:00,73.723,73.723,73.71,73.719,12800000.0
2006-04-18 09:40:00,73.727,73.733,73.708,73.723,14400000.0
2006-04-18 09:41:00,73.729,73.744,73.729,73.733,11200000.0
2006-04-18 09:42:00,73.727,73.741,73.722,73.722,16000000.0
2006-04-18 09:43:00,73.708,73.728,73.697,73.728,12800000.0
2006-04-18 09:44:00,73.735,73.735,73.695,73.695,12800000.0
2006-04-18 09:45:00,73.688,73.697,73.679,73.697,12800000.0
2006-04-18 09:46:00,73.701,73.722,73.701,73.715,10600000.0
2006-04-18 09:47:00,73.712,73.721,73.712,73.717,12800000.0
2006-04-18 09:48:00,73.702,73.702,73.681,73.682,11200000.0
2006-04-18 09:49:00,73.689,73.698,73.684,73.697,12800000.0
2006-04-18 09:50:00,73.694,73.694,73.683,73.683,16000000.0
2006-04-18 09:51:00,73.688,73.692,73.679,73.679,16000000.0
2006-04-18 09:52:00,73.678,73.68,73.671,73.68,14400000.0
2006-04-18 09:53:00,73.657,73.675,73.657,73.667,13200000.0
2006-04-18 09:54:00,73.675,73.682,73.672,73.679,17600000.0
2006-04-18 09:55:00,73.675,73.683,73.671,73.681,10600000.0
2006-04-18 09:56:00,73.696,73.696,73.676,73.676,14400000.0
2006-04-18 09:57:00,73.683,73.683,73.664,73.667,17600000.0
2006-04-18 09:58:00,73.66,73.668,73.574,73.661,17600000.0
2006-04-18 09:59:00,73.655,73.658,73.652,73.652,17600000.0
2006-04-18 10:00:00,73.666,73.667,73.653,73.657,11200000.0
2006-04-18 10:01:00,73.664,73.676,73.664,73.67,12800000.0
2006-04-18 10:02:00,73.665,73.665,73.647,73.658,16000000.0
2006-04-18 10:03:00,73.658,73.668,73.655,73.666,11200000.0
2006-04-18 10:04:00,73.677,73.696,73.677,73.696,8000000.0
2006-04-18 10:05:00,73.689,73.693,73.655,73.655,14400000.0
2006-04-18 10:06:00,73.661,73.671,73.661,73.671,16000000.0
2006-04-18 10:07:00,73.685,73.712,73.685,73.712,12800000.0
2006-04-18 10:08:00,73.713,73.727,73.713,73.725,11200000.0
2006-04-18 10:09:00,73.711,73.711,73.694,73.697,12800000.0
2006-04-18 10:10:00,73.693,73.702,73.689,73.699,17600000.0
2006-04-18 10:11:00,73.697,73.699,73.68,73.684,11200000.0
2006-04-18 10:12:00,73.682,73.7,73.682,73.7,12800000.0
2006-04-18 10:13:00,73.697,73.7,73.688,73.69,12800000.0
2006-04-18 10:14:00,73.688,73.696,73.688,73.696,11200000.0
2006-04-18 10:15:00,73.701,73.711,73.701,73.711,12800000.0
2006-04-18 10:16:00,73.732,73.737,73.73,73.733,13200000.0
2006-04-18 10:18:00,73.752,73.774,73.743,73.774,11200000.0
2006-04-18 10:19:00,73.772,73.772,73.764,73.766,11200000.0
2006-04-18 10:20:00,73.778,73.778,73.76,73.765,17600000.0
2006-04-18 10:21:00,73.763,73.803,73.763,73.799,16000000.0
2006-04-18 10:22:00,73.813,73.841,73.813,73.839,11200000.0
2006-04-18 10:23:00,73.845,73.845,73.822,73.832,11200000.0
2006-04-18 10:24:00,73.824,73.83,73.816,73.816,12800000.0
2006-04-18 10:25:00,73.826,73.826,73.803,73.817,10600000.0
2006-04-18 10:26:00,73.826,73.844,73.819,73.844,9600000.0
2006-04-18 10:27:00,73.865,73.888,73.865,73.888,11200000.0
2006-04-18 10:28:00,73.892,73.902,73.888,73.888,12800000.0
2006-04-18 10:29:00,73.877,73.877,73.85,73.85,11200000.0
2006-04-18 10:30:00,73.845,73.852,73.835,73.852,8000000.0
2006-04-18 10:31:00,73.854,73.854,73.811,73.812,12800000.0
2006-04-18 10:32:00,73.806,73.823,73.806,73.81,17600000.0
2006-04-18 10:33:00,73.821,73.831,73.801,73.801,11200000.0
2006-04-18 10:34:00,73.804,73.82,73.804,73.813,11200000.0
2006-04-18 10:35:00,73.81,73.818,73.807,73.818,11200000.0
2006-04-18 10:36:00,73.813,73.813,73.801,73.813,11200000.0
2006-04-18 10:37:00,73.816,73.849,73.727,73.842,11200000.0
2006-04-18 10:38:00,73.844,73.844,73.824,73.837,12800000.0
2006-04-18 10:39:00,73.818,73.826,73.818,73.822,11200000.0
2006-04-18 10:41:00,73.816,73.83,73.816,73.83,12800000.0
2006-04-18 10:42:00,73.838,73.846,73.831,73.846,11200000.0
2006-04-18 10:43:00,73.859,73.871,73.858,73.871,11200000.0
2006-04-18 10:44:00,73.876,73.892,73.876,73.892,13200000.0
2006-04-18 10:45:00,73.89,73.903,73.889,73.903,12800000.0
2006-04-18 10:46:00,73.903,73.911,73.903,73.911,12800000.0
2006-04-18 10:47:00,73.916,73.917,73.892,73.917,12800000.0
2006-04-18 10:48:00,73.91,73.923,73.907,73.923,12800000.0
2006-04-18 10:49:00,73.917,73.923,73.917,73.921,11200000.0
2006-04-18 10:50:00,73.919,73.938,73.914,73.934,16400000.0
2006-04-18 10:51:00,73.937,73.96,73.937,73.96,17600000.0
2006-04-18 10:52:00,73.948,73.948,73.928,73.928,11200000.0
2006-04-18 10:54:00,73.938,73.944,73.929,73.944,17600000.0
2006-04-18 10:55:00,73.953,73.963,73.95,73.955,11200000.0
2006-04-18 10:56:00,73.957,73.958,73.951,73.951,17600000.0
2006-04-18 10:57:00,73.933,73.944,73.932,73.932,16000000.0
2006-04-18 10:58:00,73.938,73.94,73.847,73.936,12800000.0
2006-04-18 10:59:00,73.943,73.961,73.942,73.957,11200000.0
2006-04-18 11:00:00,73.955,73.956,73.941,73.941,12200000.0
2006-04-18 11:01:00,73.94,73.946,73.939,73.939,12800000.0
2006-04-18 11:02:00,73.943,73.953,73.943,73.945,16000000.0
2006-04-18 11:03:00,73.958,73.97,73.952,73.958,12800000.0
2006-04-18 11:04:00,73.956,73.956,73.942,73.943,14400000.0
2006-04-18 11:05:00,73.943,73.943,73.927,73.939,17600000.0
2006-04-18 11:06:00,73.941,73.941,73.919,73.925,17600000.0
2006-04-18 11:07:00,73.931,73.935,73.914,73.935,17600000.0
2006-04-18 11:09:00,73.916,73.926,73.91,73.926,17600000.0
2006-04-18 11:10:00,73.919,73.919,73.902,73.904,12800000.0
2006-04-18 11:11:00,73.901,73.904,73.891,73.904,10600000.0
2006-04-18 11:12:00,73.898,73.901,73.887,73.887,17600000.0
2006-04-18 11:13:00,73.896,73.897,73.877,73.89,14800000.0
2006-04-18 11:14:00,73.885,73.885,73.87,73.874,11200000.0
2006-04-18 11:15:00,73.866,73.88,73.866,73.88,11200000.0
2006-04-18 11:16:00,73.876,73.877,73.865,73.865,12800000.0
2006-04-18 11:17:00,73.852,73.862,73.847,73.857,11200000.0
2006-04-18 11:18:00,73.855,73.86,73.847,73.86,12800000.0
2006-04-18 11:19:00,73.857,73.867,73.849,73.867,17600000.0
2006-04-18 11:20:00,73.88,73.89,73.875,73.885,12800000.0
2006-04-18 11:21:00,73.894,73.894,73.883,73.89,13800000.0
2006-04-18 11:22:00,73.9,73.901,73.878,73.894,12800000.0
2006-04-18 11:24:00,73.892,73.892,73.874,73.879,12800000.0
2006-04-18 11:25:00,73.872,73.877,73.859,73.871,17600000.0
2006-04-18 11:26:00,73.88,73.882,73.871,73.882,14400000.0
2006-04-18 11:27:00,73.88,73.88,73.865,73.872,11200000.0
2006-04-18 11:28:00,73.87,73.879,73.861,73.879,14400000.0
2006-04-18 11:29:00,73.891,73.891,73.885,73.885,14400000.0
2006-04-18 11:30:00,73.881,73.888,73.876,73.876,14400000.0
2006-04-18 11:31:00,73.887,73.887,73.869,73.871,11200000.0
2006-04-18 11:32:00,73.878,73.88,73.869,73.88,17600000.0
2006-04-18 11:33:00,73.882,73.897,73.877,73.892,12800000.0
2006-04-18 11:34:00,73.91,73.924,73.91,73.912,12800000.0
2006-04-18 11:35:00,73.9,73.9,73.872,73.872,11200000.0
2006-04-18 11:36:00,73.873,73.883,73.873,73.883,12800000.0
2006-04-18 11:37:00,73.884,73.9,73.884,73.894,11200000.0
2006-04-18 11:38:00,73.89,73.898,73.89,73.892,11200000.0
2006-04-18 11:39:00,73.898,73.898,73.868,73.868,11200000.0
2006-04-18 11:41:00,73.881,73.89,73.874,73.885,14800000.0
2006-04-18 11:42:00,73.888,73.892,73.875,73.889,17600000.0
2006-04-18 11:43:00,73.892,73.905,73.888,73.899,11200000.0
2006-04-18 11:44:00,73.894,73.894,73.883,73.884,11200000.0
2006-04-18 11:45:00,73.88,73.884,73.874,73.883,14400000.0
2006-04-18 11:46:00,73.886,73.886,73.868,73.879,11200000.0
2006-04-18 11:47:00,73.865,73.869,73.849,73.865,17600000.0
2006-04-18 11:48:00,73.862,73.873,73.853,73.873,11200000.0
2006-04-18 11:49:00,73.87,73.87,73.852,73.852,12800000.0
2006-04-18 11:50:00,73.849,73.862,73.848,73.862,12800000.0
2006-04-18 11:51:00,73.883,73.891,73.883,73.889,11200000.0
2006-04-18 11:52:00,73.884,73.884,73.845,73.848,11200000.0
2006-04-18 11:53:00,73.85,73.858,73.84,73.858,16000000.0
2006-04-18 11:54:00,73.865,73.882,73.863,73.882,13800000.0
2006-04-18 11:55:00,73.88,73.88,73.807,73.866,11200000.0
2006-04-18 11:56:00,73.861,73.881,73.861,73.881,12800000.0
2006-04-18 11:57:00,73.891,73.915,73.888,73.914,12800000.0
2006-04-18 11:58:00,73.925,73.939,73.925,73.934,11200000.0
2006-04-18 11:59:00,73.921,73.925,73.913,73.913,11200000.0
2006-04-18 12:00:00,73.912,73.912,73.903,73.903,11200000.0
2006-04-18 12:01:00,73.902,73.91,73.902,73.903,11200000.0
2006-04-18 12:02:00,73.904,73.917,73.902,73.917,14800000.0
2006-04-18 12:03:00,73.914,73.914,73.901,73.909,11200000.0
2006-04-18 12:04:00,73.911,73.913,73.896,73.913,17600000.0
2006-04-18 12:05:00,73.911,73.919,73.91,73.917,17600000.0
2006-04-18 12:06:00,73.906,73.906,73.866,73.866,12800000.0
2006-04-18 12:07:00,73.893,73.94,73.893,73.94,11200000.0
2006-04-18 12:08:00,73.929,73.929,73.91,73.923,11200000.0
2006-04-18 12:09:00,73.929,73.935,73.928,73.929,14400000.0
2006-04-18 12:10:00,73.928,73.954,73.928,73.945,11200000.0
2006-04-18 12:11:00,73.951,73.958,73.947,73.947,12800000.0
2006-04-18 12:12:00,73.947,73.948,73.942,73.945,11200000.0
2006-04-18 12:13:00,73.934,73.94,73.92,73.94,11200000.0
2006-04-18 12:14:00,73.959,73.959,73.932,73.937,12800000.0
2006-04-18 12:15:00,73.928,73.937,73.917,73.92,12200000.0
2006-04-18 12:16:00,73.908,73.947,73.908,73.947,12800000.0
2006-04-18 12:17:00,73.95,73.951,73.887,73.95,17600000.0
2006-04-18 12:18:00,73.946,73.95,73.932,73.932,16000000.0
2006-04-18 12:19:00,73.926,73.946,73.922,73.946,12800000.0
2006-04-18 12:20:00,73.933,73.933,73.915,73.92,14400000.0
2006-04-18 12:21:00,73.931,73.946,73.931,73.942,10600000.0
2006-04-18 12:22:00,73.931,73.943,73.931,73.936,16000000.0
2006-04-18 12:23:00,73.938,73.946,73.935,73.946,14400000.0
2006-04-18 12:24:00,73.939,73.939,73.921,73.921,12800000.0
2006-04-18 12:25:00,73.928,73.933,73.928,73.933,11200000.0
2006-04-18 12:26:00,73.927,73.934,73.923,73.932,11200000.0
2006-04-18 12:27:00,73.932,73.932,73.92,73.922,11200000.0
2006-04-18 12:28:00,73.918,73.927,73.914,73.925,12800000.0
2006-04-18 12:29:00,73.925,73.934,73.925,73.932,17600000.0
2006-04-18 12:30:00,73.926,73.939,73.926,73.939,17600000.0
2006-04-18 12:31:00,73.936,73.942,73.922,73.932,12800000.0
2006-04-18 12:32:00,73.931,73.942,73.93,73.941,12800000.0
2006-04-18 12:33:00,73.95,73.961,73.95,73.96,14400000.0
2006-04-18 12:34:00,73.964,73.978,73.959,73.972,12800000.0
2006-04-18 12:35:00,73.972,73.978,73.97,73.974,11200000.0
2006-04-18 12:36:00,73.974,73.979,73.954,73.954,11200000.0
2006-04-18 12:37:00,73.946,73.959,73.946,73.958,11200000.0
2006-04-18 12:38:00,73.971,73.974,73.883,73.966,17600000.0
2006-04-18 12:39:00,73.96,73.969,73.96,73.961,15400000.0
2006-04-18 12:41:00,73.96,73.969,73.96,73.964,12800000.0
2006-04-18 12:42:00,73.97,73.973,73.964,73.968,14400000.0
2006-04-18 12:43:00,73.97,73.97,73.955,73.966,12800000.0
2006-04-18 12:44:00,73.958,73.97,73.953,73.97,17600000.0
2006-04-18 12:45:00,73.984,73.985,73.973,73.985,16000000.0
2006-04-18 12:46:00,73.978,73.983,73.975,73.983,12800000.0
2006-04-18 12:47:00,73.983,73.989,73.97,73.988,12800000.0
2006-04-18 12:48:00,73.985,73.991,73.974,73.991,12800000.0
2006-04-18 12:49:00,73.981,73.981,73.965,73.977,16000000.0
2006-04-18 12:51:00,73.977,73.977,73.968,73.968,11200000.0
2006-04-18 12:52:00,73.964,73.964,73.947,73.95,11200000.0
2006-04-18 12:54:00,73.954,73.954,73.921,73.921,12800000.0
2006-04-18 12:56:00,73.925,73.928,73.917,73.917,11200000.0
2006-04-18 12:57:00,73.906,73.908,73.893,73.893,11200000.0
2006-04-18 12:58:00,73.88,73.888,73.874,73.884,17600000.0
2006-04-18 12:59:00,73.881,73.889,73.876,73.876,16000000.0
2006-04-18 13:00:00,73.878,73.884,73.873,73.877,12800000.0
2006-04-18 13:01:00,73.867,73.867,73.861,73.863,14400000.0
2006-04-18 13:02:00,73.86,73.898,73.86,73.898,12200000.0
2006-04-18 13:03:00,73.902,73.902,73.879,73.893,16000000.0
2006-04-18 13:04:00,73.899,73.902,73.895,73.895,11200000.0
2006-04-18 13:05:00,73.899,73.905,73.89,73.895,12800000.0
2006-04-18 13:06:00,73.896,73.896,73.888,73.888,11200000.0
2006-04-18 13:08:00,73.906,73.913,73.906,73.913,17600000.0
2006-04-18 13:09:00,73.917,73.917,73.904,73.909,12800000.0
2006-04-18 13:11:00,73.891,73.896,73.879,73.881,11200000.0
2006-04-18 13:12:00,73.881,73.893,73.881,73.893,12800000.0
2006-04-18 13:13:00,73.894,73.894,73.857,73.857,17600000.0
2006-04-18 13:14:00,73.861,73.87,73.85,73.85,12800000.0
2006-04-18 13:16:00,73.856,73.86,73.85,73.86,17600000.0
2006-04-18 13:17:00,73.85,73.857,73.85,73.856,12800000.0
2006-04-18 13:18:00,73.847,73.867,73.842,73.867,11200000.0
2006-04-18 13:19:00,73.874,73.874,73.864,73.871,16000000.0
2006-04-18 13:20:00,73.867,73.867,73.853,73.853,9600000.0
2006-04-18 13:21:00,73.856,73.867,73.847,73.867,11200000.0
2006-04-18 13:22:00,73.858,73.86,73.851,73.852,14400000.0
2006-04-18 13:23:00,73.843,73.843,73.812,73.816,12800000.0
2006-04-18 13:24:00,73.813,73.813,73.751,73.806,8000000.0
2006-04-18 13:25:00,73.802,73.808,73.798,73.798,17600000.0
2006-04-18 13:26:00,73.811,73.811,73.803,73.811,17600000.0
2006-04-18 13:27:00,73.822,73.863,73.819,73.863,12800000.0
2006-04-18 13:28:00,73.872,73.872,73.779,73.872,16000000.0
2006-04-18 13:29:00,73.869,73.878,73.869,73.875,11200000.0
2006-04-18 13:30:00,73.874,73.874,73.847,73.847,12200000.0
2006-04-18 13:31:00,73.844,73.848,73.844,73.844,11200000.0
2006-04-18 13:32:00,73.826,73.826,73.819,73.82,11200000.0
2006-04-18 13:34:00,73.835,73.841,73.833,73.841,14400000.0
2006-04-18 13:36:00,73.84,73.842,73.835,73.835,17600000.0
2006-04-18 13:37:00,73.833,73.833,73.83,73.831,14400000.0
2006-04-18 13:38:00,73.827,73.837,73.826,73.833,34000000.0
2006-04-18 13:39:00,73.842,73.847,73.839,73.847,14400000.0
2006-04-18 13:40:00,73.845,73.851,73.84,73.842,40000000.0
2006-04-18 13:41:00,73.835,73.846,73.835,73.846,16000000.0
2006-04-18 13:42:00,73.839,73.847,73.832,73.832,11200000.0
2006-04-18 13:43:00,73.837,73.837,73.825,73.828,27200000.0
2006-04-18 13:45:00,73.826,73.84,73.826,73.835,21200000.0
2006-04-18 13:47:00,73.836,73.84,73.835,73.838,12800000.0
2006-04-18 13:48:00,73.842,73.849,73.841,73.841,12800000.0
2006-04-18 13:49:00,73.838,73.838,73.823,73.823,17600000.0
2006-04-18 13:50:00,73.813,73.813,73.796,73.796,11200000.0
2006-04-18 13:51:00,73.808,73.81,73.803,73.803,24000000.0
2006-04-18 13:52:00,73.798,73.798,73.776,73.776,12800000.0
2006-04-18 13:53:00,73.78,73.786,73.78,73.782,17600000.0
2006-04-18 13:54:00,73.791,73.794,73.789,73.793,25600000.0
2006-04-18 13:55:00,73.798,73.806,73.795,73.798,14400000.0
2006-04-18 13:56:00,73.806,73.81,73.801,73.801,14400000.0
2006-04-18 13:57:00,73.806,73.816,73.805,73.816,28800000.0
2006-04-18 13:58:00,73.831,73.835,73.825,73.825,14400000.0
2006-04-18 13:59:00,73.82,73.822,73.813,73.815,32000000.0
2006-04-18 14:00:00,73.803,73.806,73.801,73.806,48000000.0
2006-04-18 14:01:00,73.809,73.822,73.807,73.822,32000000.0
2006-04-18 14:02:00,73.825,73.829,73.824,73.826,14400000.0
2006-04-18 14:03:00,73.831,73.831,73.827,73.827,14400000.0
2006-04-18 14:04:00,73.819,73.819,73.811,73.811,11200000.0
2006-04-18 14:05:00,73.795,73.795,73.784,73.784,24000000.0
2006-04-18 14:06:00,73.783,73.799,73.782,73.799,36200000.0
2006-04-18 14:07:00,73.801,73.802,73.789,73.791,40000000.0
2006-04-18 14:09:00,73.789,73.79,73.782,73.788,33600000.0
2006-04-18 14:10:00,73.783,73.792,73.78,73.792,33600000.0
2006-04-18 14:11:00,73.796,73.803,73.792,73.803,14400000.0
2006-04-18 14:12:00,73.799,73.805,73.783,73.783,27200000.0
2006-04-18 14:13:00,73.788,73.789,73.778,73.789,14400000.0
2006-04-18 14:14:00,73.799,73.799,73.79,73.79,12800000.0
2006-04-18 14:15:00,73.803,73.803,73.779,73.782,28800000.0
2006-04-18 14:16:00,73.778,73.79,73.771,73.771,25600000.0
2006-04-18 14:17:00,73.768,73.771,73.762,73.766,12800000.0
2006-04-18 14:18:00,73.766,73.789,73.766,73.789,16000000.0
2006-04-18 14:20:00,73.793,73.805,73.779,73.805,25600000.0
2006-04-18 14:21:00,73.819,73.819,73.793,73.802,28200000.0
2006-04-18 14:22:00,73.811,73.814,73.795,73.798,11200000.0
2006-04-18 14:23:00,73.753,73.774,73.752,73.774,47400000.0
2006-04-18 14:24:00,73.795,73.843,73.795,73.843,12800000.0
2006-04-18 14:25:00,73.814,73.83,73.809,73.81,12800000.0
2006-04-18 14:26:00,73.815,73.815,73.809,73.81,12800000.0
2006-04-18 14:27:00,73.81,73.81,73.791,73.797,17600000.0
2006-04-18 14:28:00,73.789,73.801,73.773,73.801,11200000.0
2006-04-18 14:29:00,73.808,73.808,73.767,73.767,36800000.0
2006-04-18 14:30:00,73.747,73.788,73.747,73.77,22400000.0
2006-04-18 14:31:00,73.784,73.803,73.784,73.803,20800000.0
2006-04-18 14:32:00,73.788,73.81,73.784,73.81,8000000.0
2006-04-18 14:33:00,73.785,73.796,73.752,73.752,24000000.0
2006-04-18 14:34:00,73.757,73.791,73.757,73.791,12800000.0
2006-04-18 14:35:00,73.8,73.8,73.792,73.796,14400000.0
2006-04-18 14:36:00,73.796,73.812,73.796,73.805,11200000.0
2006-04-18 14:37:00,73.814,73.817,73.801,73.811,10600000.0
2006-04-18 14:38:00,73.786,73.818,73.786,73.788,56000000.0
2006-04-18 14:39:00,73.8,73.823,73.8,73.814,12800000.0
2006-04-18 14:40:00,73.815,73.822,73.788,73.796,14400000.0
2006-04-18 14:41:00,73.793,73.794,73.762,73.762,56000000.0
2006-04-18 14:42:00,73.755,73.756,73.744,73.755,12800000.0
2006-04-18 14:43:00,73.76,73.761,73.754,73.761,25600000.0
2006-04-18 14:44:00,73.769,73.769,73.762,73.769,12800000.0
2006-04-18 14:45:00,73.776,73.801,73.776,73.795,11200000.0
2006-04-18 14:46:00,73.793,73.801,73.792,73.792,11200000.0
2006-04-18 14:47:00,73.773,73.777,73.765,73.77,16000000.0
2006-04-18 14:48:00,73.787,73.788,73.775,73.775,18600000.0
2006-04-18 14:49:00,73.778,73.793,73.778,73.79,32000000.0
2006-04-18 14:50:00,73.783,73.783,73.757,73.775,28800000.0
2006-04-18 14:51:00,73.772,73.779,73.772,73.779,32000000.0
2006-04-18 14:52:00,73.753,73.753,73.728,73.741,12800000.0
2006-04-18 14:53:00,73.766,73.786,73.757,73.786,17600000.0
2006-04-18 14:54:00,73.785,73.785,73.757,73.76,12800000.0
2006-04-18 14:55:00,73.769,73.785,73.769,73.785,16000000.0
2006-04-18 14:56:00,73.806,73.817,73.8,73.8,12800000.0
2006-04-18 14:57:00,73.817,73.82,73.81,73.814,12800000.0
2006-04-18 14:58:00,73.794,73.798,73.787,73.798,17600000.0
2006-04-18 14:59:00,73.804,73.814,73.802,73.814,16000000.0
2006-04-18 15:00:00,73.821,73.833,73.801,73.833,14400000.0
2006-04-18 15:01:00,73.813,73.818,73.812,73.812,12200000.0
2006-04-18 15:02:00,73.841,73.899,73.841,73.899,27600000.0
2006-04-18 15:03:00,73.932,73.939,73.924,73.924,12800000.0
2006-04-18 15:04:00,73.926,73.93,73.903,73.903,11200000.0
2006-04-18 15:05:00,73.907,73.915,73.893,73.893,11200000.0
2006-04-18 15:06:00,73.878,73.882,73.859,73.868,11200000.0
2006-04-18 15:07:00,73.883,73.883,73.84,73.866,25600000.0
2006-04-18 15:08:00,73.841,73.872,73.841,73.872,11200000.0
2006-04-18 15:09:00,73.854,73.878,73.854,73.872,16000000.0
2006-04-18 15:10:00,73.888,73.888,73.865,73.865,12800000.0
2006-04-18 15:11:00,73.888,73.895,73.879,73.892,32000000.0
2006-04-18 15:12:00,73.904,73.942,73.899,73.942,12800000.0
2006-04-18 15:13:00,73.947,73.947,73.919,73.938,44800000.0
2006-04-18 15:14:00,73.963,73.965,73.955,73.965,35200000.0
2006-04-18 15:15:00,73.987,73.989,73.98,73.989,22400000.0
2006-04-18 15:16:00,73.972,73.972,73.95,73.95,36800000.0
2006-04-18 15:17:00,73.957,73.959,73.946,73.956,22400000.0
2006-04-18 15:18:00,73.96,73.96,73.952,73.954,22400000.0
2006-04-18 15:19:00,73.941,73.941,73.906,73.908,16400000.0
2006-04-18 15:20:00,73.913,73.929,73.913,73.915,24000000.0
2006-04-18 15:21:00,73.914,73.925,73.885,73.925,14800000.0
2006-04-18 15:22:00,73.923,73.923,73.913,73.922,12800000.0
2006-04-18 15:23:00,73.907,73.918,73.896,73.896,48000000.0
2006-04-18 15:24:00,73.906,73.911,73.906,73.906,25600000.0
2006-04-18 15:25:00,73.898,73.927,73.898,73.916,27200000.0
2006-04-18 15:26:00,73.926,73.936,73.917,73.935,40000000.0
2006-04-18 15:27:00,73.945,73.945,73.906,73.906,28200000.0
2006-04-18 15:28:00,73.917,73.917,73.901,73.905,70400000.0
2006-04-18 15:29:00,73.912,73.912,73.821,73.907,46400000.0
2006-04-18 15:30:00,73.801,73.886,73.761,73.788,115200000.0
2006-04-18 15:31:00,73.879,73.913,73.873,73.913,60800000.0
2006-04-18 15:32:00,73.899,73.904,73.882,73.904,30400000.0
2006-04-18 15:33:00,73.905,73.905,73.884,73.884,30400000.0
2006-04-18 15:34:00,73.886,73.896,73.885,73.886,22400000.0
2006-04-18 15:35:00,73.897,73.899,73.885,73.895,33600000.0
2006-04-18 15:36:00,73.881,73.887,73.873,73.887,32000000.0
2006-04-18 15:37:00,73.889,73.897,73.87,73.87,30400000.0
2006-04-18 15:38:00,73.869,73.899,73.864,73.899,59200000.0
2006-04-18 15:39:00,73.914,73.914,73.9,73.9,36800000.0
2006-04-18 15:40:00,73.882,73.882,73.854,73.857,35600000.0
2006-04-18 15:41:00,73.867,73.901,73.867,73.901,25600000.0
2006-04-18 15:42:00,73.912,73.912,73.867,73.868,43200000.0
2006-04-18 15:43:00,73.856,73.856,73.845,73.854,26600000.0
2006-04-18 15:44:00,73.838,73.855,73.827,73.827,12800000.0
2006-04-18 15:45:00,73.815,73.828,73.809,73.828,16000000.0
2006-04-18 15:46:00,73.843,73.85,73.838,73.85,14400000.0
2006-04-18 15:47:00,73.857,73.857,73.844,73.847,30400000.0
2006-04-18 15:48:00,73.84,73.843,73.826,73.832,27200000.0
2006-04-18 15:49:00,73.841,73.85,73.83,73.836,11200000.0
2006-04-18 15:50:00,73.838,73.838,73.83,73.833,11200000.0
2006-04-18 15:51:00,73.828,73.837,73.828,73.837,12800000.0
2006-04-18 15:52:00,73.839,73.839,73.809,73.809,20800000.0
2006-04-18 15:53:00,73.815,73.815,73.805,73.813,24000000.0
2006-04-18 15:54:00,73.815,73.825,73.815,73.815,28800000.0
2006-04-18 15:55:00,73.839,73.855,73.836,73.845,24000000.0
2006-04-18 15:56:00,73.851,73.856,73.843,73.849,51200000.0
2006-04-18 15:57:00,73.846,73.855,73.84,73.855,12800000.0
2006-04-18 15:58:00,73.871,73.88,73.868,73.868,19200000.0
2006-04-18 15:59:00,73.862,73.871,73.858,73.871,36800000.0
2006-04-18 16:00:00,73.87,73.875,73.851,73.851,50600000.0
2006-04-18 16:01:00,73.853,73.853,73.84,73.84,41600000.0
2006-04-18 16:02:00,73.824,73.824,73.819,73.82,11200000.0
2006-04-18 16:03:00,73.838,73.842,73.828,73.842,64400000.0
2006-04-18 16:04:00,73.837,73.837,73.803,73.814,44200000.0
2006-04-18 16:05:00,73.81,73.85,73.81,73.845,48000000.0
2006-04-18 16:06:00,73.858,73.858,73.833,73.833,35200000.0
2006-04-18 16:07:00,73.815,73.815,73.782,73.782,31400000.0
2006-04-18 16:08:00,73.776,73.784,73.773,73.782,44800000.0
2006-04-18 16:09:00,73.792,73.807,73.769,73.769,44800000.0
2006-04-18 16:10:00,73.769,73.787,73.769,73.777,41600000.0
2006-04-18 16:11:00,73.775,73.777,73.769,73.777,14400000.0
2006-04-18 16:12:00,73.777,73.784,73.775,73.781,56000000.0
2006-04-18 16:13:00,73.793,73.793,73.779,73.779,11200000.0
2006-04-18 16:14:00,73.769,73.775,73.757,73.757,49400000.0
2006-04-18 16:15:00,73.764,73.783,73.764,73.783,59600000.0
2006-04-18 16:16:00,73.795,73.807,73.791,73.807,17600000.0
2006-04-18 16:17:00,73.798,73.809,73.795,73.809,38400000.0
2006-04-18 16:18:00,73.836,73.85,73.818,73.818,11200000.0
2006-04-18 16:19:00,73.75,73.777,73.673,73.767,22400000.0
2006-04-18 16:20:00,73.759,73.759,73.705,73.705,11600000.0
2006-04-18 16:21:00,73.733,73.738,73.723,73.723,27200000.0
2006-04-18 16:22:00,73.726,73.734,73.722,73.733,41600000.0
2006-04-18 16:23:00,73.734,73.735,73.714,73.714,43200000.0
2006-04-18 16:24:00,73.713,73.717,73.701,73.709,17600000.0
2006-04-18 16:25:00,73.716,73.723,73.709,73.71,33600000.0
2006-04-18 16:26:00,73.682,73.707,73.682,73.706,17000000.0
2006-04-18 16:27:00,73.702,73.705,73.694,73.694,35200000.0
2006-04-18 16:28:00,73.69,73.703,73.69,73.703,27200000.0
2006-04-18 16:29:00,73.696,73.699,73.686,73.686,11600000.0
2006-04-18 16:30:00,73.701,73.725,73.701,73.715,10600000.0
2006-04-18 16:31:00,73.729,73.732,73.721,73.721,41600000.0
2006-04-18 16:32:00,73.72,73.728,73.719,73.722,12800000.0
2006-04-18 16:33:00,73.712,73.718,73.704,73.71,27200000.0
2006-04-18 16:34:00,73.739,73.752,73.735,73.747,35200000.0
2006-04-18 16:35:00,73.744,73.752,73.742,73.752,52800000.0
2006-04-18 16:36:00,73.75,73.752,73.731,73.752,51200000.0
2006-04-18 16:37:00,73.744,73.753,73.721,73.732,41600000.0
2006-04-18 16:38:00,73.732,73.753,73.732,73.753,40200000.0
2006-04-18 16:39:00,73.746,73.764,73.737,73.745,35200000.0
2006-04-18 16:40:00,73.75,73.755,73.742,73.755,56000000.0
2006-04-18 16:41:00,73.746,73.746,73.723,73.725,73600000.0
2006-04-18 16:42:00,73.732,73.744,73.732,73.734,54400000.0
2006-04-18 16:43:00,73.735,73.744,73.732,73.742,17600000.0
2006-04-18 16:44:00,73.752,73.754,73.741,73.754,11200000.0
2006-04-18 16:45:00,73.746,73.758,73.746,73.757,57600000.0
2006-04-18 16:46:00,73.752,73.761,73.74,73.74,11200000.0
2006-04-18 16:47:00,73.747,73.768,73.746,73.768,70400000.0
2006-04-18 16:48:00,73.77,73.775,73.764,73.772,52800000.0
2006-04-18 16:49:00,73.762,73.767,73.757,73.76,36800000.0
2006-04-18 16:50:00,73.751,73.768,73.751,73.768,75200000.0
2006-04-18 16:52:00,73.761,73.78,73.761,73.78,45200000.0
2006-04-18 16:53:00,73.789,73.809,73.789,73.797,30400000.0
2006-04-18 16:54:00,73.798,73.822,73.792,73.822,11200000.0
2006-04-18 16:55:00,73.829,73.837,73.829,73.837,27200000.0
2006-04-18 16:56:00,73.848,73.859,73.841,73.859,36800000.0
2006-04-18 16:57:00,73.862,73.866,73.856,73.865,19200000.0
2006-04-18 16:58:00,73.866,73.866,73.847,73.848,12800000.0
2006-04-18 16:59:00,73.836,73.852,73.836,73.845,51200000.0
2006-04-18 17:00:00,73.841,73.842,73.835,73.835,49600000.0
2006-04-18 17:01:00,73.842,73.843,73.833,73.836,40000000.0
2006-04-18 17:02:00,73.833,73.833,73.821,73.828,33600000.0
2006-04-18 17:04:00,73.828,73.828,73.813,73.813,41600000.0
2006-04-18 17:05:00,73.837,73.85,73.836,73.849,54400000.0
2006-04-18 17:06:00,73.858,73.858,73.843,73.855,59200000.0
2006-04-18 17:07:00,73.858,73.858,73.81,73.82,35200000.0
2006-04-18 17:08:00,73.828,73.844,73.828,73.838,68800000.0
2006-04-18 17:09:00,73.847,73.847,73.822,73.822,59200000.0
2006-04-18 17:10:00,73.818,73.83,73.818,73.822,25600000.0
2006-04-18 17:11:00,73.794,73.794,73.781,73.788,38400000.0
2006-04-18 17:12:00,73.797,73.806,73.797,73.805,25600000.0
2006-04-18 17:13:00,73.822,73.831,73.822,73.831,28800000.0
2006-04-18 17:14:00,73.846,73.857,73.845,73.845,21800000.0
2006-04-18 17:15:00,73.863,73.867,73.857,73.858,19200000.0
2006-04-18 17:16:00,73.862,73.863,73.854,73.854,17600000.0
2006-04-18 17:17:00,73.867,73.876,73.856,73.856,38400000.0
2006-04-18 17:18:00,73.832,73.846,73.824,73.846,57600000.0
2006-04-18 17:19:00,73.864,73.869,73.858,73.858,23400000.0
2006-04-18 17:20:00,73.851,73.854,73.85,73.851,16000000.0
2006-04-18 17:21:00,73.848,73.862,73.848,73.862,28800000.0
2006-04-18 17:22:00,73.865,73.872,73.861,73.866,19200000.0
2006-04-18 17:23:00,73.858,73.873,73.858,73.87,11200000.0
2006-04-18 17:24:00,73.876,73.887,73.872,73.882,12800000.0
2006-04-18 17:25:00,73.894,73.894,73.876,73.887,17600000.0
2006-04-18 17:26:00,73.873,73.873,73.864,73.867,12800000.0
2006-04-18 17:27:00,73.871,73.871,73.854,73.865,46400000.0
2006-04-18 17:28:00,73.868,73.881,73.868,73.868,12800000.0
2006-04-18 17:29:00,73.867,73.867,73.857,73.862,27200000.0
2006-04-18 17:30:00,73.846,73.866,73.846,73.86,17600000.0
2006-04-18 17:31:00,73.867,73.875,73.862,73.87,86800000.0
2006-04-18 17:32:00,73.87,73.871,73.861,73.864,52800000.0
2006-04-18 17:33:00,73.871,73.894,73.871,73.874,36800000.0
2006-04-18 17:34:00,73.842,73.848,73.837,73.847,63400000.0
2006-04-18 17:35:00,73.851,73.851,73.842,73.842,43200000.0
2006-04-18 17:36:00,73.852,73.852,73.841,73.841,33600000.0
2006-04-18 17:37:00,73.849,73.854,73.847,73.847,16000000.0
2006-04-18 17:38:00,73.845,73.851,73.839,73.85,35200000.0
2006-04-18 17:39:00,73.854,73.854,73.847,73.851,16000000.0
2006-04-18 17:40:00,73.846,73.846,73.838,73.84,74600000.0
2006-04-18 17:42:00,73.848,73.852,73.846,73.852,4800000.0
2006-04-18 17:43:00,73.867,73.869,73.856,73.861,17600000.0
2006-04-18 17:44:00,73.881,73.891,73.869,73.869,30400000.0
2006-04-18 17:45:00,73.846,73.846,73.83,73.836,30400000.0
2006-04-18 17:46:00,73.84,73.84,73.816,73.816,41600000.0
2006-04-18 17:47:00,73.829,73.846,73.829,73.842,57600000.0
2006-04-18 17:48:00,73.853,73.857,73.85,73.855,57000000.0
2006-04-18 17:49:00,73.858,73.864,73.852,73.855,46400000.0
2006-04-18 17:50:00,73.844,73.847,73.829,73.829,8000000.0
2006-04-18 17:51:00,73.827,73.848,73.827,73.843,49000000.0
2006-04-18 17:52:00,73.852,73.866,73.852,73.859,43200000.0
2006-04-18 17:54:00,73.85,73.85,73.839,73.843,38400000.0
2006-04-18 17:55:00,73.838,73.838,73.827,73.828,40000000.0
2006-04-18 17:56:00,73.834,73.844,73.834,73.844,44800000.0
2006-04-18 17:57:00,73.857,73.872,73.857,73.872,36600000.0
2006-04-18 17:58:00,73.871,73.871,73.859,73.859,17600000.0
2006-04-18 17:59:00,73.86,73.871,73.858,73.869,62400000.0
2006-04-18 18:00:00,73.873,73.887,73.873,73.887,51200000.0
2006-04-18 18:01:00,73.88,73.88,73.872,73.873,32000000.0
2006-04-18 18:02:00,73.871,73.874,73.868,73.874,24400000.0
2006-04-18 18:03:00,73.877,73.887,73.875,73.875,36800000.0
2006-04-18 18:04:00,73.863,73.863,73.838,73.838,33000000.0
2006-04-18 18:06:00,73.841,73.841,73.825,73.826,30400000.0
2006-04-18 18:07:00,73.833,73.839,73.827,73.839,11200000.0
2006-04-18 18:08:00,73.839,73.849,73.838,73.841,84800000.0
2006-04-18 18:09:00,73.839,73.842,73.831,73.842,33600000.0
2006-04-18 18:10:00,73.855,73.855,73.836,73.846,16000000.0
2006-04-18 18:11:00,73.846,73.846,73.835,73.841,12800000.0
2006-04-18 18:12:00,73.838,73.855,73.837,73.855,12800000.0
2006-04-18 18:13:00,73.862,73.862,73.851,73.851,27200000.0
2006-04-18 18:14:00,73.845,73.845,73.829,73.829,19200000.0
2006-04-18 18:16:00,73.829,73.836,73.822,73.83,55400000.0
2006-04-18 18:17:00,73.825,73.846,73.825,73.846,43200000.0
2006-04-18 18:18:00,73.846,73.847,73.837,73.843,30400000.0
2006-04-18 18:19:00,73.87,73.878,73.869,73.872,46400000.0
2006-04-18 18:20:00,73.874,73.88,73.871,73.873,43200000.0
2006-04-18 18:21:00,73.879,73.879,73.87,73.874,12800000.0
2006-04-18 18:22:00,73.88,73.88,73.863,73.865,33600000.0
2006-04-18 18:23:00,73.866,73.866,73.854,73.865,45800000.0
2006-04-18 18:24:00,73.866,73.873,73.858,73.873,52800000.0
2006-04-18 18:25:00,73.884,73.888,73.872,73.887,33600000.0
2006-04-18 18:26:00,73.871,73.886,73.871,73.877,12800000.0
2006-04-18 18:27:00,73.883,73.887,73.879,73.879,33600000.0
2006-04-18 18:28:00,73.858,73.865,73.858,73.864,12800000.0
2006-04-18 18:29:00,73.866,73.872,73.862,73.872,25600000.0
2006-04-18 18:30:00,73.883,73.889,73.877,73.88,36800000.0
2006-04-18 18:31:00,73.884,73.884,73.871,73.878,11200000.0
2006-04-18 18:32:00,73.879,73.884,73.87,73.871,69800000.0
2006-04-18 18:33:00,73.872,73.876,73.869,73.869,32000000.0
2006-04-18 18:34:00,73.873,73.878,73.866,73.878,19200000.0
2006-04-18 18:35:00,73.867,73.87,73.856,73.86,43200000.0
2006-04-18 18:36:00,73.862,73.869,73.862,73.869,3200000.0
2006-04-18 18:37:00,73.879,73.888,73.879,73.883,37200000.0
2006-04-18 18:40:00,73.873,73.877,73.867,73.872,65000000.0
2006-04-18 18:43:00,73.869,73.869,73.863,73.865,49400000.0
2006-04-18 18:44:00,73.862,73.868,73.862,73.868,30400000.0
2006-04-18 18:46:00,73.871,73.871,73.862,73.871,12800000.0
2006-04-18 18:47:00,73.867,73.875,73.862,73.862,14400000.0
2006-04-18 18:49:00,73.864,73.864,73.852,73.855,23400000.0
2006-04-18 18:52:00,73.856,73.864,73.856,73.861,19200000.0
2006-04-18 18:53:00,73.865,73.874,73.862,73.862,30400000.0
2006-04-18 18:54:00,73.866,73.866,73.861,73.866,19200000.0
2006-04-18 18:57:00,73.85,73.852,73.847,73.847,19200000.0
2006-04-18 18:58:00,73.843,73.848,73.842,73.843,32000000.0
2006-04-18 19:00:00,73.846,73.877,73.846,73.877,14400000.0
2006-04-18 19:01:00,73.882,73.882,73.873,73.873,10600000.0
2006-04-18 19:02:00,73.872,73.882,73.872,73.882,43200000.0
2006-04-18 19:03:00,73.895,73.898,73.891,73.893,14400000.0
2006-04-18 19:06:00,73.889,73.889,73.872,73.878,56000000.0
2006-04-18 19:08:00,73.888,73.888,73.878,73.878,21800000.0
2006-04-18 19:09:00,73.876,73.882,73.867,73.867,12800000.0
2006-04-18 19:10:00,73.87,73.874,73.867,73.869,17600000.0
2006-04-18 19:11:00,73.87,73.874,73.868,73.871,17600000.0
2006-04-18 19:12:00,73.869,73.871,73.865,73.865,24000000.0
2006-04-18 19:13:00,73.861,73.874,73.86,73.874,16000000.0
2006-04-18 19:14:00,73.878,73.878,73.868,73.875,12800000.0
2006-04-18 19:19:00,73.871,73.871,73.861,73.871,11200000.0
2006-04-18 19:20:00,73.878,73.878,73.864,73.874,13800000.0
2006-04-18 19:22:00,73.871,73.871,73.859,73.869,14400000.0
2006-04-18 19:23:00,73.868,73.877,73.859,73.875,16000000.0
2006-04-18 19:24:00,73.877,73.884,73.873,73.877,48000000.0
2006-04-18 19:27:00,73.867,73.868,73.863,73.863,14400000.0
2006-04-18 19:28:00,73.857,73.857,73.844,73.853,12800000.0
2006-04-18 19:30:00,73.85,73.861,73.85,73.861,11200000.0
2006-04-18 19:31:00,73.869,73.875,73.868,73.874,11200000.0
2006-04-18 19:32:00,73.866,73.877,73.866,73.87,11200000.0
2006-04-18 19:33:00,73.877,73.877,73.868,73.87,12800000.0
2006-04-18 19:34:00,73.866,73.87,73.858,73.869,12800000.0
2006-04-18 19:39:00,73.869,73.875,73.867,73.874,12800000.0
2006-04-18 19:44:00,73.877,73.877,73.835,73.835,10600000.0
2006-04-18 19:45:00,73.84,73.841,73.823,73.841,16000000.0
2006-04-18 19:47:00,73.85,73.853,73.849,73.853,9600000.0
2006-04-18 19:48:00,73.856,73.857,73.842,73.852,12800000.0
2006-04-18 19:49:00,73.853,73.883,73.853,73.878,30400000.0
2006-04-18 19:50:00,73.857,73.873,73.857,73.873,12800000.0
2006-04-18 19:51:00,73.871,73.872,73.866,73.869,12800000.0
2006-04-18 19:52:00,73.856,73.868,73.85,73.86,15400000.0
2006-04-18 19:55:00,73.851,73.854,73.849,73.854,11200000.0
2006-04-18 19:57:00,73.854,73.854,73.844,73.853,12800000.0
2006-04-18 19:58:00,73.859,73.865,73.857,73.865,11200000.0
2006-04-18 19:59:00,73.853,73.863,73.853,73.855,12800000.0
2006-04-18 20:00:00,73.844,73.844,73.787,73.787,17600000.0
2006-04-18 20:01:00,73.754,73.799,73.754,73.778,12800000.0
2006-04-18 20:02:00,73.768,73.797,73.758,73.797,17600000.0
2006-04-18 20:03:00,73.811,73.811,73.798,73.798,16000000.0
2006-04-18 20:04:00,73.786,73.805,73.786,73.805,30400000.0
2006-04-18 20:05:00,73.808,73.83,73.808,73.83,12800000.0
2006-04-18 20:06:00,73.833,73.833,73.826,73.833,11200000.0
2006-04-18 20:07:00,73.799,73.819,73.797,73.797,17600000.0
2006-04-18 20:08:00,73.831,73.844,73.802,73.84,38400000.0
2006-04-18 20:09:00,73.844,73.844,73.8,73.8,11200000.0
2006-04-18 20:10:00,73.797,73.825,73.797,73.82,14800000.0
2006-04-18 20:11:00,73.82,73.82,73.793,73.793,11200000.0
2006-04-18 20:12:00,73.808,73.826,73.808,73.814,11200000.0
2006-04-18 20:13:00,73.799,73.812,73.799,73.812,11200000.0
2006-04-18 20:14:00,73.803,73.815,73.753,73.813,14400000.0
2006-04-18 20:15:00,73.823,73.823,73.778,73.786,11200000.0
2006-04-18 20:16:00,73.772,73.791,73.772,73.78,28800000.0
2006-04-18 20:17:00,73.768,73.768,73.744,73.752,33600000.0
2006-04-18 20:18:00,73.757,73.793,73.757,73.793,11200000.0
2006-04-18 20:19:00,73.79,73.79,73.778,73.778,11200000.0
2006-04-18 20:20:00,73.758,73.78,73.758,73.78,19200000.0
2006-04-18 20:21:00,73.807,73.818,73.804,73.804,12800000.0
2006-04-18 20:22:00,73.788,73.798,73.788,73.793,14400000.0
2006-04-18 20:23:00,73.813,73.822,73.802,73.802,12800000.0
2006-04-18 20:24:00,73.818,73.857,73.818,73.848,15400000.0
2006-04-18 20:25:00,73.89,73.933,73.89,73.932,11200000.0
2006-04-18 20:26:00,73.939,73.939,73.932,73.936,15400000.0
2006-04-18 20:27:00,73.937,73.937,73.908,73.908,16000000.0
2006-04-18 20:28:00,73.901,73.946,73.901,73.946,11200000.0
2006-04-18 20:29:00,73.95,73.977,73.947,73.977,12800000.0
2006-04-18 20:30:00,73.977,73.977,73.965,73.974,27200000.0
2006-04-18 20:31:00,73.975,73.983,73.975,73.979,11200000.0
2006-04-18 20:32:00,73.971,73.973,73.943,73.943,11200000.0
2006-04-18 20:33:00,73.905,73.906,73.895,73.903,12800000.0
2006-04-18 20:34:00,73.909,73.909,73.891,73.893,11200000.0
2006-04-18 20:35:00,73.872,73.872,73.855,73.868,11200000.0
2006-04-18 20:36:00,73.862,73.862,73.85,73.859,16000000.0
2006-04-18 20:37:00,73.859,73.86,73.853,73.86,14400000.0
2006-04-18 20:38:00,73.859,73.894,73.859,73.894,12200000.0
2006-04-18 20:39:00,73.918,73.918,73.904,73.909,11200000.0
2006-04-18 20:40:00,73.932,73.936,73.921,73.921,11200000.0
2006-04-18 20:41:00,73.919,73.921,73.905,73.905,14400000.0
2006-04-18 20:42:00,73.901,73.908,73.9,73.908,11200000.0
2006-04-18 20:43:00,73.905,73.912,73.896,73.896,13800000.0
2006-04-18 20:44:00,73.906,73.91,73.906,73.906,6400000.0
2006-04-18 20:45:00,73.906,73.91,73.903,73.903,12800000.0
2006-04-18 20:46:00,73.901,73.901,73.874,73.874,14400000.0
2006-04-18 20:47:00,73.86,73.86,73.85,73.853,12800000.0
2006-04-18 20:48:00,73.853,73.859,73.85,73.857,17600000.0
2006-04-18 20:49:00,73.854,73.854,73.842,73.842,8000000.0
2006-04-18 20:50:00,73.85,73.855,73.844,73.848,14400000.0
2006-04-18 20:51:00,73.828,73.828,73.808,73.808,28800000.0
2006-04-18 20:52:00,73.804,73.812,73.802,73.806,11200000.0
2006-04-18 20:53:00,73.813,73.817,73.813,73.815,16400000.0
2006-04-18 20:54:00,73.819,73.825,73.819,73.824,14400000.0
2006-04-18 20:55:00,73.816,73.844,73.797,73.844,11200000.0
2006-04-18 20:56:00,73.841,73.847,73.831,73.835,12800000.0
2006-04-18 20:57:00,73.823,73.823,73.792,73.793,12800000.0
2006-04-18 20:58:00,73.804,73.814,73.798,73.798,11200000.0
2006-04-18 20:59:00,73.81,73.823,73.81,73.82,11200000.0
2006-04-18 21:00:00,73.823,73.823,73.812,73.818,17600000.0
2006-04-18 21:01:00,73.816,73.822,73.811,73.821,11200000.0
2006-04-18 21:02:00,73.817,73.821,73.812,73.812,16000000.0
2006-04-18 21:03:00,73.817,73.827,73.817,73.827,11200000.0
2006-04-18 21:04:00,73.836,73.84,73.831,73.84,16000000.0
2006-04-18 21:05:00,73.839,73.847,73.825,73.847,12800000.0
2006-04-18 21:06:00,73.842,73.851,73.842,73.847,12800000.0
2006-04-18 21:07:00,73.857,73.864,73.85,73.86,14400000.0
2006-04-18 21:08:00,73.862,73.872,73.857,73.872,16000000.0
2006-04-18 21:09:00,73.852,73.87,73.851,73.87,8000000.0
2006-04-18 21:11:00,73.864,73.878,73.863,73.863,12800000.0
2006-04-18 21:12:00,73.858,73.862,73.855,73.857,12800000.0
2006-04-18 21:14:00,73.857,73.864,73.846,73.862,12800000.0
2006-04-18 21:17:00,73.861,73.869,73.86,73.86,12800000.0
2006-04-18 21:18:00,73.858,73.858,73.762,73.845,12200000.0
2006-04-18 21:19:00,73.837,73.841,73.831,73.835,17600000.0
2006-04-18 21:21:00,73.828,73.831,73.828,73.831,11200000.0
2006-04-18 21:24:00,73.839,73.848,73.833,73.833,11200000.0
2006-04-18 21:25:00,73.843,73.854,73.843,73.85,11200000.0
2006-04-18 21:26:00,73.859,73.859,73.856,73.856,11200000.0
2006-04-18 21:27:00,73.854,73.854,73.847,73.847,6400000.0
2006-04-18 21:28:00,73.849,73.856,73.839,73.852,11200000.0
2006-04-18 21:29:00,73.85,73.851,73.841,73.849,11200000.0
2006-04-18 21:30:00,73.847,73.847,73.836,73.839,12800000.0
2006-04-18 21:31:00,73.834,73.84,73.834,73.84,11200000.0
2006-04-18 21:32:00,73.844,73.844,73.834,73.838,14400000.0
2006-04-18 21:33:00,73.823,73.837,73.823,73.837,11200000.0
2006-04-18 21:36:00,73.822,73.84,73.822,73.83,9600000.0
2006-04-18 21:37:00,73.814,73.829,73.814,73.828,16000000.0
2006-04-18 21:38:00,73.812,73.812,73.726,73.726,12800000.0
2006-04-18 21:39:00,73.823,73.826,73.82,73.82,8000000.0
2006-04-18 21:40:00,73.821,73.829,73.818,73.829,11200000.0
2006-04-18 21:41:00,73.824,73.834,73.817,73.817,12800000.0
2006-04-18 21:45:00,73.834,73.84,73.831,73.837,17600000.0
2006-04-18 21:46:00,73.842,73.842,73.831,73.839,14800000.0
2006-04-18 21:47:00,73.837,73.847,73.835,73.847,11200000.0
2006-04-18 21:48:00,73.847,73.847,73.829,73.839,16000000.0
2006-04-18 21:49:00,73.834,73.845,73.834,73.842,11200000.0
2006-04-18 21:50:00,73.843,73.846,73.832,73.842,12800000.0
2006-04-18 21:51:00,73.847,73.847,73.838,73.838,17600000.0
2006-04-18 21:53:00,73.846,73.849,73.841,73.841,11200000.0
2006-04-18 21:54:00,73.841,73.841,73.824,73.824,11200000.0
2006-04-18 21:55:00,73.832,73.836,73.827,73.827,11200000.0
2006-04-18 21:56:00,73.831,73.838,73.83,73.83,12800000.0
2006-04-18 21:58:00,73.827,73.831,73.824,73.824,17600000.0
2006-04-18 21:59:00,73.831,73.836,73.825,73.829,13200000.0
2006-04-18 22:00:00,73.836,73.836,73.827,73.827,17600000.0
2006-04-18 22:01:00,73.827,73.828,73.818,73.828,11200000.0
2006-04-18 22:06:00,73.831,73.832,73.829,73.831,9600000.0
2006-04-18 22:07:00,73.826,73.827,73.822,73.822,16400000.0
2006-04-18 22:08:00,73.823,73.834,73.815,73.834,16000000.0
2006-04-18 22:09:00,73.825,73.834,73.822,73.832,12800000.0
2006-04-18 22:10:00,73.826,73.827,73.821,73.821,12800000.0
2006-04-18 22:11:00,73.827,73.827,73.821,73.827,8000000.0
2006-04-18 22:12:00,73.826,73.826,73.808,73.808,12800000.0
2006-04-18 22:13:00,73.792,73.806,73.792,73.804,12800000.0
2006-04-18 22:14:00,73.801,73.804,73.795,73.797,12800000.0
2006-04-18 22:15:00,73.791,73.795,73.789,73.795,14400000.0
2006-04-18 22:17:00,73.807,73.817,73.807,73.811,12800000.0
2006-04-18 22:18:00,73.815,73.822,73.815,73.818,16000000.0
2006-04-18 22:19:00,73.817,73.817,73.806,73.806,14400000.0
2006-04-18 22:20:00,73.813,73.823,73.81,73.823,12800000.0
2006-04-18 22:22:00,73.821,73.827,73.812,73.827,11200000.0
2006-04-18 22:23:00,73.829,73.833,73.825,73.827,12800000.0
2006-04-18 22:24:00,73.813,73.816,73.81,73.81,11200000.0
2006-04-18 22:25:00,73.818,73.821,73.814,73.818,9600000.0
2006-04-18 22:26:00,73.812,73.821,73.812,73.813,17600000.0
2006-04-18 22:28:00,73.807,73.808,73.791,73.791,12800000.0
2006-04-18 22:29:00,73.788,73.795,73.786,73.786,15400000.0
2006-04-18 22:30:00,73.789,73.789,73.777,73.781,17600000.0
2006-04-18 22:32:00,73.774,73.784,73.715,73.784,11200000.0
2006-04-18 22:33:00,73.804,73.809,73.8,73.809,11200000.0
2006-04-18 22:34:00,73.821,73.828,73.806,73.806,11600000.0
2006-04-18 22:35:00,73.814,73.818,73.807,73.811,12800000.0
2006-04-18 22:36:00,73.803,73.803,73.789,73.791,17600000.0
2006-04-18 22:37:00,73.78,73.785,73.78,73.781,25000000.0
2006-04-18 22:39:00,73.787,73.792,73.781,73.781,12800000.0
2006-04-18 22:40:00,73.773,73.778,73.773,73.777,11200000.0
2006-04-18 22:43:00,73.77,73.788,73.77,73.785,15400000.0
2006-04-18 22:44:00,73.781,73.781,73.772,73.776,12800000.0
2006-04-18 22:45:00,73.768,73.77,73.758,73.759,16000000.0
2006-04-18 22:47:00,73.757,73.767,73.752,73.752,17600000.0
2006-04-18 22:50:00,73.761,73.761,73.731,73.731,11200000.0
2006-04-18 22:51:00,73.722,73.722,73.702,73.703,11200000.0
2006-04-18 22:52:00,73.713,73.728,73.713,73.722,11200000.0
2006-04-18 22:53:00,73.705,73.705,73.699,73.702,11200000.0
2006-04-18 22:54:00,73.707,73.716,73.707,73.713,11200000.0
2006-04-18 22:55:00,73.702,73.713,73.701,73.705,12800000.0
2006-04-18 22:56:00,73.695,73.695,73.686,73.688,17600000.0
2006-04-18 22:57:00,73.682,73.688,73.677,73.685,17600000.0
2006-04-18 22:58:00,73.703,73.712,73.703,73.712,6400000.0
2006-04-18 23:24:00,73.676,73.68,73.65,73.652,11200000.0
2006-04-18 23:25:00,73.647,73.703,73.647,73.703,16000000.0
2006-04-18 23:26:00,73.712,73.712,73.696,73.705,12800000.0
2006-04-18 23:27:00,73.689,73.689,73.67,73.672,17000000.0
2006-04-18 23:28:00,73.668,73.69,73.668,73.69,12200000.0
2006-04-18 23:29:00,73.69,73.691,73.628,73.685,11200000.0
2006-04-18 23:30:00,73.686,73.686,73.672,73.672,14400000.0
2006-04-18 23:31:00,73.678,73.696,73.678,73.689,12800000.0
2006-04-18 23:32:00,73.69,73.699,73.69,73.699,17600000.0
2006-04-18 23:33:00,73.699,73.704,73.693,73.703,12800000.0
2006-04-18 23:34:00,73.715,73.719,73.708,73.708,16000000.0
2006-04-18 23:35:00,73.715,73.715,73.688,73.689,16000000.0
2006-04-18 23:36:00,73.686,73.686,73.668,73.668,12800000.0
2006-04-18 23:37:00,73.673,73.68,73.67,73.673,12800000.0
2006-04-18 23:38:00,73.659,73.667,73.659,73.666,11200000.0
2006-04-18 23:39:00,73.67,73.677,73.662,73.663,11200000.0
2006-04-18 23:41:00,73.664,73.664,73.658,73.661,12800000.0
2006-04-18 23:42:00,73.67,73.687,73.67,73.687,4800000.0
2006-04-18 23:43:00,73.701,73.71,73.699,73.705,11200000.0
2006-04-18 23:44:00,73.7,73.705,73.7,73.701,16000000.0
2006-04-18 23:46:00,73.686,73.695,73.684,73.692,17600000.0
2006-04-18 23:47:00,73.701,73.732,73.701,73.724,12200000.0
2006-04-18 23:48:00,73.717,73.733,73.668,73.733,8000000.0
2006-04-18 23:49:00,73.735,73.744,73.732,73.739,12800000.0
2006-04-18 23:50:00,73.752,73.762,73.752,73.761,11200000.0
2006-04-18 23:51:00,73.762,73.77,73.754,73.77,12800000.0
2006-04-18 23:52:00,73.757,73.758,73.747,73.754,12800000.0
2006-04-18 23:53:00,73.754,73.765,73.754,73.763,11200000.0
2006-04-18 23:54:00,73.748,73.752,73.726,73.746,14400000.0
2006-04-18 23:55:00,73.745,73.76,73.735,73.76,14400000.0
2006-04-18 23:56:00,73.679,73.782,73.679,73.782,11200000.0
2006-04-18 23:57:00,73.792,73.826,73.786,73.826,16400000.0
2006-04-18 23:58:00,73.841,73.841,73.798,73.813,11200000.0
2006-04-18 23:59:00,73.829,73.829,73.8,73.808,14400000.0
2006-04-19 00:00:00,73.81,73.813,73.808,73.812,9600000.0
2006-04-19 00:01:00,73.812,73.814,73.804,73.814,12800000.0
2006-04-19 00:02:00,73.824,73.824,73.794,73.795,12800000.0
2006-04-19 00:03:00,73.798,73.817,73.798,73.817,11000000.0
2006-04-19 00:07:00,73.851,73.862,73.851,73.861,8000000.0
2006-04-19 00:08:00,73.874,73.883,73.861,73.883,12800000.0
2006-04-19 00:09:00,73.877,73.901,73.876,73.898,11200000.0
2006-04-19 00:11:00,73.916,73.924,73.916,73.924,12800000.0
2006-04-19 00:12:00,73.924,73.924,73.899,73.899,8000000.0
2006-04-19 00:15:00,73.895,73.895,73.873,73.884,14400000.0
2006-04-19 00:17:00,73.879,73.882,73.86,73.86,16000000.0
2006-04-19 00:18:00,73.849,73.849,73.82,73.82,9600000.0
2006-04-19 00:19:00,73.81,73.822,73.81,73.82,12800000.0
2006-04-19 00:21:00,73.818,73.818,73.808,73.812,12800000.0
2006-04-19 00:22:00,73.797,73.813,73.796,73.797,17600000.0
2006-04-19 00:24:00,73.818,73.849,73.814,73.849,14400000.0
2006-04-19 00:25:00,73.849,73.855,73.849,73.854,11200000.0
2006-04-19 00:26:00,73.859,73.879,73.859,73.879,12800000.0
2006-04-19 00:27:00,73.872,73.872,73.865,73.865,12800000.0
2006-04-19 00:28:00,73.852,73.86,73.852,73.858,32000000.0
2006-04-19 00:29:00,73.858,73.858,73.834,73.841,8000000.0
2006-04-19 00:30:00,73.846,73.857,73.846,73.857,8000000.0
2006-04-19 00:31:00,73.855,73.862,73.852,73.862,12800000.0
2006-04-19 00:32:00,73.853,73.868,73.849,73.868,12800000.0
2006-04-19 00:33:00,73.869,73.87,73.86,73.868,12800000.0
2006-04-19 00:34:00,73.867,73.867,73.857,73.86,19200000.0
2006-04-19 00:35:00,73.854,73.86,73.849,73.849,12800000.0
2006-04-19 00:36:00,73.853,73.856,73.845,73.854,12800000.0
2006-04-19 00:37:00,73.855,73.855,73.841,73.844,12800000.0
2006-04-19 00:38:00,73.857,73.863,73.847,73.863,12200000.0
2006-04-19 00:39:00,73.873,73.881,73.866,73.867,17600000.0
2006-04-19 00:40:00,73.861,73.882,73.861,73.882,8000000.0
2006-04-19 00:41:00,73.893,73.893,73.884,73.891,16000000.0
2006-04-19 00:42:00,73.873,73.888,73.855,73.86,12800000.0
2006-04-19 00:43:00,73.819,73.839,73.814,73.839,16000000.0
2006-04-19 00:44:00,73.847,73.89,73.847,73.89,17600000.0
2006-04-19 00:45:00,73.861,73.861,73.737,73.737,12800000.0
2006-04-19 00:46:00,73.743,73.773,73.743,73.77,14400000.0
2006-04-19 00:47:00,73.803,73.827,73.803,73.813,12800000.0
2006-04-19 00:48:00,73.781,73.781,73.748,73.748,12800000.0
2006-04-19 00:49:00,73.762,73.794,73.762,73.785,10000000.0
2006-04-19 00:50:00,73.779,73.782,73.762,73.762,12800000.0
2006-04-19 00:51:00,73.757,73.757,73.719,73.755,11200000.0
2006-04-19 00:52:00,73.753,73.756,73.73,73.73,11200000.0
2006-04-19 00:53:00,73.723,73.731,73.719,73.731,11200000.0
2006-04-19 00:54:00,73.722,73.735,73.722,73.724,17600000.0
2006-04-19 00:55:00,73.72,73.725,73.718,73.722,12800000.0
2006-04-19 00:56:00,73.732,73.737,73.722,73.722,12800000.0
2006-04-19 00:57:00,73.722,73.722,73.713,73.716,12800000.0
2006-04-19 00:58:00,73.708,73.708,73.688,73.704,12800000.0
2006-04-19 00:59:00,73.695,73.695,73.671,73.671,11200000.0
2006-04-19 01:00:00,73.652,73.656,73.646,73.652,16000000.0
2006-04-19 01:01:00,73.643,73.643,73.627,73.627,14400000.0
2006-04-19 01:02:00,73.616,73.629,73.616,73.629,8000000.0
2006-04-19 01:03:00,73.627,73.648,73.627,73.648,11200000.0
2006-04-19 01:04:00,73.664,73.688,73.664,73.685,12800000.0
2006-04-19 01:05:00,73.694,73.694,73.665,73.69,11200000.0
2006-04-19 01:06:00,73.709,73.721,73.653,73.704,12800000.0
2006-04-19 01:07:00,73.698,73.698,73.682,73.698,12800000.0
2006-04-19 01:08:00,73.7,73.703,73.687,73.697,16000000.0
2006-04-19 01:09:00,73.696,73.696,73.645,73.648,17600000.0
2006-04-19 01:10:00,73.656,73.677,73.656,73.677,16000000.0
2006-04-19 01:11:00,73.691,73.695,73.666,73.666,11200000.0
2006-04-19 01:12:00,73.654,73.654,73.641,73.646,16000000.0
2006-04-19 01:13:00,73.648,73.648,73.633,73.633,8000000.0
2006-04-19 01:14:00,73.621,73.623,73.615,73.621,16000000.0
2006-04-19 01:15:00,73.622,73.622,73.608,73.61,12800000.0
2006-04-19 01:16:00,73.595,73.598,73.589,73.594,25600000.0
2006-04-19 01:17:00,73.606,73.612,73.599,73.61,11200000.0
2006-04-19 01:18:00,73.624,73.627,73.616,73.623,12800000.0
2006-04-19 01:19:00,73.621,73.625,73.577,73.577,16000000.0
2006-04-19 01:20:00,73.555,73.574,73.555,73.574,11200000.0
2006-04-19 01:21:00,73.588,73.6,73.586,73.6,13200000.0
2006-04-19 01:22:00,73.616,73.625,73.615,73.625,12800000.0
2006-04-19 01:24:00,73.633,73.653,73.633,73.653,12800000.0
2006-04-19 01:25:00,73.661,73.688,73.661,73.687,12800000.0
2006-04-19 01:26:00,73.69,73.695,73.681,73.684,11200000.0
2006-04-19 01:27:00,73.69,73.715,73.69,73.715,12800000.0
2006-04-19 01:28:00,73.712,73.717,73.711,73.714,17600000.0
2006-04-19 01:29:00,73.712,73.718,73.697,73.716,17600000.0
2006-04-19 01:30:00,73.72,73.723,73.718,73.718,11200000.0
2006-04-19 01:31:00,73.723,73.726,73.717,73.717,11200000.0
2006-04-19 01:32:00,73.721,73.725,73.716,73.721,12800000.0
2006-04-19 01:33:00,73.726,73.734,73.718,73.734,11200000.0
2006-04-19 01:34:00,73.742,73.747,73.74,73.747,24000000.0
2006-04-19 01:35:00,73.749,73.755,73.739,73.744,14400000.0
2006-04-19 01:36:00,73.742,73.742,73.731,73.732,11200000.0
2006-04-19 01:37:00,73.735,73.736,73.726,73.73,14400000.0
2006-04-19 01:38:00,73.734,73.738,73.722,73.735,17600000.0
2006-04-19 01:40:00,73.712,73.714,73.699,73.713,11200000.0
2006-04-19 01:41:00,73.727,73.734,73.724,73.734,12800000.0
2006-04-19 01:42:00,73.729,73.73,73.718,73.718,11200000.0
2006-04-19 01:43:00,73.726,73.728,73.72,73.727,11200000.0
2006-04-19 01:44:00,73.734,73.747,73.733,73.747,12800000.0
2006-04-19 01:45:00,73.746,73.75,73.735,73.749,16000000.0
2006-04-19 01:46:00,73.73,73.752,73.73,73.738,16000000.0
2006-04-19 01:47:00,73.742,73.743,73.733,73.733,14400000.0
2006-04-19 01:48:00,73.732,73.741,73.723,73.735,12800000.0
2006-04-19 01:49:00,73.735,73.735,73.721,73.721,16000000.0
2006-04-19 01:50:00,73.714,73.714,73.71,73.712,14400000.0
2006-04-19 01:51:00,73.71,73.712,73.705,73.711,11200000.0
2006-04-19 01:52:00,73.736,73.762,73.724,73.762,20800000.0
2006-04-19 01:53:00,73.767,73.767,73.745,73.745,14400000.0
2006-04-19 01:54:00,73.763,73.771,73.758,73.771,8000000.0
2006-04-19 01:55:00,73.767,73.767,73.724,73.742,12800000.0
2006-04-19 01:56:00,73.754,73.767,73.754,73.766,12800000.0
2006-04-19 01:57:00,73.771,73.779,73.764,73.764,11200000.0
2006-04-19 01:58:00,73.766,73.79,73.76,73.79,11200000.0
2006-04-19 01:59:00,73.787,73.787,73.767,73.78,8000000.0
2006-04-19 02:00:00,73.796,73.803,73.789,73.803,11200000.0
2006-04-19 02:01:00,73.793,73.793,73.753,73.753,17600000.0
2006-04-19 02:02:00,73.744,73.752,73.738,73.751,12800000.0
2006-04-19 02:03:00,73.756,73.773,73.755,73.773,16000000.0
2006-04-19 02:04:00,73.78,73.801,73.776,73.801,12200000.0
2006-04-19 02:05:00,73.813,73.813,73.797,73.799,12800000.0
2006-04-19 02:06:00,73.791,73.794,73.789,73.791,12800000.0
2006-04-19 02:07:00,73.785,73.785,73.768,73.768,12800000.0
2006-04-19 02:08:00,73.775,73.788,73.767,73.788,17600000.0
2006-04-19 02:09:00,73.796,73.802,73.791,73.802,16000000.0
2006-04-19 02:10:00,73.796,73.818,73.796,73.814,9600000.0
2006-04-19 02:11:00,73.817,73.817,73.794,73.802,12800000.0
2006-04-19 02:12:00,73.801,73.809,73.801,73.801,11200000.0
2006-04-19 02:13:00,73.808,73.823,73.808,73.819,11200000.0
2006-04-19 02:14:00,73.832,73.84,73.832,73.832,11200000.0
2006-04-19 02:15:00,73.829,73.829,73.81,73.816,11200000.0
2006-04-19 02:16:00,73.826,73.838,73.781,73.836,9600000.0
2006-04-19 02:17:00,73.828,73.828,73.818,73.818,11600000.0
2006-04-19 02:18:00,73.835,73.841,73.829,73.834,12800000.0
2006-04-19 02:19:00,73.828,73.832,73.82,73.827,12800000.0
2006-04-19 02:21:00,73.805,73.808,73.793,73.797,17600000.0
2006-04-19 02:22:00,73.795,73.795,73.785,73.788,12800000.0
2006-04-19 02:23:00,73.791,73.798,73.783,73.796,12800000.0
2006-04-19 02:24:00,73.793,73.8,73.699,73.779,11200000.0
2006-04-19 02:25:00,73.78,73.796,73.78,73.782,17600000.0
2006-04-19 02:26:00,73.785,73.793,73.774,73.793,17600000.0
2006-04-19 02:27:00,73.797,73.804,73.782,73.801,17600000.0
2006-04-19 02:28:00,73.795,73.816,73.795,73.811,14400000.0
2006-04-19 02:29:00,73.82,73.836,73.818,73.836,11200000.0
2006-04-19 02:30:00,73.839,73.845,73.838,73.845,11200000.0
2006-04-19 02:31:00,73.847,73.85,73.826,73.826,17600000.0
2006-04-19 02:32:00,73.812,73.815,73.792,73.815,11200000.0
2006-04-19 02:33:00,73.832,73.852,73.828,73.852,11200000.0
2006-04-19 02:34:00,73.848,73.853,73.841,73.846,14400000.0
2006-04-19 02:35:00,73.851,73.857,73.849,73.849,12800000.0
2006-04-19 02:36:00,73.851,73.854,73.85,73.852,12800000.0
2006-04-19 02:37:00,73.855,73.857,73.844,73.844,12800000.0
2006-04-19 02:40:00,73.843,73.843,73.823,73.823,12800000.0
2006-04-19 02:41:00,73.811,73.811,73.801,73.81,10600000.0
2006-04-19 02:42:00,73.799,73.799,73.78,73.78,12800000.0
2006-04-19 02:43:00,73.778,73.795,73.778,73.793,11200000.0
2006-04-19 02:44:00,73.788,73.788,73.763,73.763,12800000.0
2006-04-19 02:45:00,73.776,73.778,73.765,73.774,11200000.0
2006-04-19 02:46:00,73.769,73.781,73.769,73.776,12800000.0
2006-04-19 02:47:00,73.771,73.772,73.759,73.759,12800000.0
2006-04-19 02:48:00,73.759,73.772,73.759,73.765,14400000.0
2006-04-19 02:49:00,73.771,73.777,73.768,73.776,17600000.0
2006-04-19 02:50:00,73.792,73.817,73.789,73.817,11200000.0
2006-04-19 02:51:00,73.823,73.823,73.805,73.818,11200000.0
2006-04-19 02:52:00,73.813,73.813,73.75,73.805,11200000.0
2006-04-19 02:54:00,73.741,73.847,73.741,73.825,11200000.0
2006-04-19 02:55:00,73.814,73.817,73.813,73.814,11200000.0
2006-04-19 02:56:00,73.819,73.819,73.796,73.801,11200000.0
2006-04-19 02:57:00,73.793,73.793,73.773,73.779,11200000.0
2006-04-19 02:58:00,73.762,73.764,73.742,73.756,8000000.0
2006-04-19 02:59:00,73.757,73.763,73.755,73.759,11200000.0
2006-04-19 03:00:00,73.755,73.758,73.661,73.661,11200000.0
2006-04-19 03:01:00,73.75,73.756,73.741,73.744,10600000.0
2006-04-19 03:02:00,73.742,73.758,73.742,73.758,11200000.0
2006-04-19 03:03:00,73.756,73.785,73.756,73.778,14400000.0
2006-04-19 03:04:00,73.779,73.804,73.779,73.804,11200000.0
2006-04-19 03:05:00,73.815,73.826,73.815,73.817,16000000.0
2006-04-19 03:06:00,73.82,73.82,73.805,73.807,16000000.0
2006-04-19 03:07:00,73.797,73.801,73.777,73.777,14400000.0
2006-04-19 03:08:00,73.774,73.775,73.754,73.754,11200000.0
2006-04-19 03:09:00,73.769,73.769,73.757,73.757,11200000.0
2006-04-19 03:10:00,73.755,73.77,73.755,73.768,16000000.0
2006-04-19 03:11:00,73.768,73.784,73.768,73.784,11200000.0
2006-04-19 03:12:00,73.781,73.794,73.775,73.775,17600000.0
2006-04-19 03:13:00,73.792,73.792,73.77,73.77,16000000.0
2006-04-19 03:14:00,73.751,73.751,73.738,73.746,11200000.0
2006-04-19 03:15:00,73.75,73.75,73.732,73.732,17600000.0
2006-04-19 03:16:00,73.74,73.768,73.74,73.758,14400000.0
2006-04-19 03:17:00,73.761,73.771,73.752,73.771,11200000.0
2006-04-19 03:18:00,73.781,73.782,73.766,73.774,12800000.0
2006-04-19 03:19:00,73.789,73.808,73.789,73.806,12200000.0
2006-04-19 03:20:00,73.807,73.808,73.8,73.804,12800000.0
2006-04-19 03:21:00,73.796,73.796,73.782,73.788,14400000.0
2006-04-19 03:23:00,73.799,73.802,73.788,73.796,9600000.0
2006-04-19 03:24:00,73.785,73.806,73.785,73.806,9600000.0
2006-04-19 03:25:00,73.811,73.811,73.793,73.793,18000000.0
2006-04-19 03:26:00,73.791,73.798,73.781,73.781,12800000.0
2006-04-19 03:27:00,73.788,73.792,73.783,73.789,14400000.0
2006-04-19 03:28:00,73.797,73.807,73.797,73.807,11200000.0
2006-04-19 03:29:00,73.81,73.817,73.797,73.797,12800000.0
2006-04-19 03:30:00,73.773,73.781,73.714,73.778,17600000.0
2006-04-19 03:31:00,73.782,73.801,73.782,73.801,12800000.0
2006-04-19 03:32:00,73.796,73.796,73.774,73.774,8000000.0
2006-04-19 03:33:00,73.777,73.783,73.771,73.771,11200000.0
2006-04-19 03:34:00,73.771,73.771,73.76,73.765,11200000.0
2006-04-19 03:35:00,73.766,73.78,73.766,73.774,17600000.0
2006-04-19 03:36:00,73.798,73.802,73.793,73.793,11200000.0
2006-04-19 03:37:00,73.803,73.824,73.803,73.815,17600000.0
2006-04-19 03:38:00,73.794,73.826,73.794,73.824,12800000.0
2006-04-19 03:39:00,73.813,73.815,73.751,73.807,14400000.0
2006-04-19 03:40:00,73.822,73.831,73.819,73.827,12800000.0
2006-04-19 03:41:00,73.826,73.826,73.816,73.816,11200000.0
2006-04-19 03:42:00,73.801,73.813,73.801,73.808,12800000.0
2006-04-19 03:43:00,73.804,73.808,73.789,73.808,11200000.0
2006-04-19 03:44:00,73.812,73.822,73.804,73.822,12800000.0
2006-04-19 03:45:00,73.821,73.832,73.821,73.823,11200000.0
2006-04-19 03:46:00,73.826,73.83,73.824,73.824,11200000.0
2006-04-19 03:47:00,73.822,73.822,73.811,73.811,11200000.0
2006-04-19 03:48:00,73.817,73.84,73.817,73.84,11200000.0
2006-04-19 03:49:00,73.842,73.862,73.842,73.862,16000000.0
2006-04-19 03:50:00,73.875,73.876,73.858,73.858,11200000.0
2006-04-19 03:51:00,73.861,73.867,73.855,73.867,8000000.0
2006-04-19 03:52:00,73.873,73.877,73.86,73.877,13800000.0
2006-04-19 03:53:00,73.877,73.877,73.856,73.856,9600000.0
2006-04-19 03:54:00,73.858,73.866,73.855,73.866,14400000.0
2006-04-19 03:55:00,73.869,73.878,73.862,73.875,14400000.0
2006-04-19 03:56:00,73.875,73.877,73.868,73.869,12800000.0
2006-04-19 03:59:00,73.892,73.892,73.878,73.878,12800000.0
2006-04-19 04:00:00,73.869,73.869,73.849,73.849,14400000.0
2006-04-19 04:01:00,73.851,73.858,73.849,73.858,11200000.0
2006-04-19 04:02:00,73.868,73.886,73.868,73.886,8000000.0
2006-04-19 04:03:00,73.887,73.887,73.871,73.873,12800000.0
2006-04-19 04:05:00,73.88,73.887,73.88,73.88,11200000.0
2006-04-19 04:06:00,73.873,73.878,73.863,73.874,14400000.0
2006-04-19 04:07:00,73.871,73.876,73.864,73.864,14400000.0
2006-04-19 04:08:00,73.883,73.897,73.883,73.897,11200000.0
2006-04-19 04:09:00,73.895,73.896,73.882,73.887,11200000.0
2006-04-19 04:11:00,73.882,73.887,73.878,73.884,12800000.0
2006-04-19 04:12:00,73.882,73.882,73.872,73.872,8000000.0
2006-04-19 04:13:00,73.874,73.883,73.871,73.882,11200000.0
2006-04-19 04:14:00,73.881,73.89,73.881,73.888,11200000.0
2006-04-19 04:15:00,73.886,73.886,73.877,73.88,12000000.0
2006-04-19 04:16:00,73.873,73.873,73.846,73.846,11200000.0
2006-04-19 04:17:00,73.851,73.857,73.85,73.853,14400000.0
2006-04-19 04:18:00,73.858,73.861,73.854,73.855,12800000.0
2006-04-19 04:19:00,73.854,73.864,73.836,73.852,12800000.0
2006-04-19 04:20:00,73.85,73.86,73.767,73.838,11200000.0
2006-04-19 04:21:00,73.85,73.851,73.846,73.851,11200000.0
2006-04-19 04:22:00,73.846,73.852,73.841,73.846,16000000.0
2006-04-19 04:23:00,73.844,73.859,73.839,73.856,12800000.0
2006-04-19 04:24:00,73.859,73.877,73.858,73.873,12800000.0
2006-04-19 04:25:00,73.876,73.877,73.865,73.871,14400000.0
2006-04-19 04:26:00,73.863,73.869,73.863,73.865,14400000.0
2006-04-19 04:27:00,73.844,73.844,73.819,73.828,9600000.0
2006-04-19 04:28:00,73.799,73.851,73.794,73.851,11200000.0
2006-04-19 04:29:00,73.858,73.858,73.846,73.854,12800000.0
2006-04-19 04:30:00,73.854,73.861,73.853,73.853,13200000.0
2006-04-19 04:31:00,73.872,73.887,73.856,73.887,12800000.0
2006-04-19 04:32:00,73.886,73.893,73.882,73.89,12800000.0
2006-04-19 04:33:00,73.892,73.895,73.885,73.893,16400000.0
2006-04-19 04:34:00,73.898,73.902,73.897,73.902,12800000.0
2006-04-19 04:35:00,73.9,73.905,73.899,73.901,12800000.0
2006-04-19 04:36:00,73.905,73.905,73.897,73.897,6400000.0
2006-04-19 04:37:00,73.893,73.9,73.893,73.895,12800000.0
2006-04-19 04:38:00,73.895,73.895,73.881,73.884,9600000.0
2006-04-19 04:39:00,73.88,73.889,73.868,73.874,12800000.0
2006-04-19 04:40:00,73.888,73.891,73.884,73.885,11200000.0
2006-04-19 04:41:00,73.881,73.881,73.868,73.878,11200000.0
2006-04-19 04:43:00,73.887,73.894,73.883,73.894,12800000.0
2006-04-19 04:44:00,73.883,73.888,73.878,73.878,9600000.0
2006-04-19 04:45:00,73.877,73.877,73.867,73.87,12800000.0
2006-04-19 04:46:00,73.875,73.884,73.871,73.883,14400000.0
2006-04-19 04:47:00,73.883,73.889,73.883,73.885,11200000.0
2006-04-19 04:48:00,73.884,73.89,73.881,73.881,12800000.0
2006-04-19 04:49:00,73.873,73.89,73.873,73.89,11200000.0
2006-04-19 04:50:00,73.9,73.904,73.896,73.9,11200000.0
2006-04-19 04:51:00,73.903,73.911,73.821,73.904,14400000.0
2006-04-19 04:53:00,73.9,73.908,73.899,73.908,9600000.0
2006-04-19 04:54:00,73.903,73.909,73.902,73.904,12800000.0
2006-04-19 04:55:00,73.906,73.906,73.894,73.894,11200000.0
2006-04-19 04:56:00,73.9,73.904,73.896,73.896,17600000.0
2006-04-19 04:57:00,73.892,73.902,73.884,73.902,11200000.0
2006-04-19 04:58:00,73.883,73.883,73.873,73.873,8000000.0
2006-04-19 04:59:00,73.885,73.885,73.878,73.885,12800000.0
2006-04-19 05:00:00,73.876,73.889,73.876,73.884,11200000.0
2006-04-19 05:01:00,73.887,73.901,73.883,73.901,14400000.0
2006-04-19 05:03:00,73.886,73.895,73.88,73.883,12800000.0
2006-04-19 05:04:00,73.887,73.89,73.881,73.89,8000000.0
2006-04-19 05:07:00,73.868,73.887,73.868,73.881,14400000.0
2006-04-19 05:08:00,73.876,73.876,73.854,73.863,11200000.0
2006-04-19 05:09:00,73.859,73.866,73.854,73.854,17600000.0
2006-04-19 05:10:00,73.859,73.859,73.828,73.853,12800000.0
2006-04-19 05:11:00,73.852,73.852,73.83,73.83,12800000.0
2006-04-19 05:12:00,73.833,73.838,73.828,73.836,12800000.0
2006-04-19 05:14:00,73.845,73.861,73.845,73.852,14400000.0
2006-04-19 05:15:00,73.846,73.848,73.827,73.839,16000000.0
2006-04-19 05:16:00,73.844,73.85,73.783,73.85,16000000.0
2006-04-19 05:18:00,73.853,73.854,73.835,73.851,8000000.0
2006-04-19 05:19:00,73.845,73.87,73.845,73.866,16000000.0
2006-04-19 05:21:00,73.868,73.868,73.848,73.858,13200000.0
2006-04-19 05:23:00,73.848,73.855,73.847,73.849,12800000.0
2006-04-19 05:25:00,73.868,73.873,73.864,73.869,12800000.0
2006-04-19 05:26:00,73.865,73.87,73.861,73.869,12800000.0
2006-04-19 05:29:00,73.859,73.867,73.858,73.858,11200000.0
2006-04-19 05:30:00,73.871,73.877,73.86,73.861,16000000.0
2006-04-19 05:31:00,73.862,73.868,73.861,73.862,17600000.0
2006-04-19 05:32:00,73.847,73.857,73.846,73.846,12200000.0
2006-04-19 05:33:00,73.84,73.846,73.835,73.843,9600000.0
2006-04-19 05:34:00,73.858,73.858,73.845,73.85,16000000.0
2006-04-19 05:35:00,73.856,73.862,73.856,73.858,11200000.0
2006-04-19 05:36:00,73.859,73.859,73.841,73.841,16000000.0
2006-04-19 05:39:00,73.85,73.851,73.842,73.849,11200000.0
2006-04-19 05:40:00,73.843,73.843,73.838,73.841,9600000.0
2006-04-19 05:41:00,73.845,73.849,73.842,73.843,13200000.0
2006-04-19 05:42:00,73.833,73.844,73.833,73.836,11200000.0
2006-04-19 05:43:00,73.84,73.847,73.835,73.842,11200000.0
2006-04-19 05:44:00,73.864,73.88,73.864,73.88,11200000.0
2006-04-19 05:45:00,73.892,73.914,73.887,73.914,16000000.0
2006-04-19 05:46:00,73.914,73.914,73.901,73.908,17600000.0
2006-04-19 05:47:00,73.907,73.916,73.902,73.916,14400000.0
2006-04-19 05:48:00,73.926,73.928,73.916,73.926,9600000.0
2006-04-19 05:49:00,73.941,73.951,73.941,73.949,18000000.0
2006-04-19 05:50:00,73.943,73.96,73.943,73.951,11200000.0
2006-04-19 05:51:00,73.965,73.976,73.954,73.976,11200000.0
2006-04-19 05:52:00,73.983,73.991,73.975,73.981,12800000.0
2006-04-19 05:53:00,73.967,73.967,73.933,73.944,17000000.0
2006-04-19 05:54:00,73.93,73.93,73.915,73.916,9600000.0
2006-04-19 05:55:00,73.859,73.919,73.859,73.91,10600000.0
2006-04-19 05:56:00,73.91,73.931,73.91,73.931,12800000.0
2006-04-19 05:58:00,73.937,73.946,73.856,73.936,13200000.0
2006-04-19 05:59:00,73.958,73.961,73.946,73.95,12800000.0
2006-04-19 06:00:00,73.966,73.973,73.965,73.973,8000000.0
2006-04-19 06:01:00,73.981,73.983,73.964,73.983,11200000.0
2006-04-19 06:02:00,73.974,73.974,73.949,73.949,12800000.0
2006-04-19 06:04:00,73.956,73.971,73.956,73.966,16000000.0
2006-04-19 06:05:00,73.958,73.967,73.954,73.959,14400000.0
2006-04-19 06:06:00,73.958,73.958,73.933,73.933,12800000.0
2006-04-19 06:08:00,73.941,73.951,73.941,73.947,11200000.0
2006-04-19 06:09:00,73.943,73.948,73.942,73.948,11200000.0
2006-04-19 06:13:00,73.951,73.952,73.925,73.942,12800000.0
2006-04-19 06:14:00,73.947,73.947,73.923,73.929,12800000.0
2006-04-19 06:15:00,73.918,73.924,73.9,73.908,12800000.0
2006-04-19 06:16:00,73.908,73.918,73.908,73.918,8000000.0
2006-04-19 06:17:00,73.907,73.907,73.895,73.895,12200000.0
2006-04-19 06:18:00,73.902,73.903,73.896,73.896,12800000.0
2006-04-19 06:19:00,73.894,73.896,73.889,73.89,12800000.0
2006-04-19 06:20:00,73.894,73.894,73.879,73.879,15400000.0
2006-04-19 06:21:00,73.874,73.874,73.864,73.864,12800000.0
2006-04-19 06:22:00,73.866,73.877,73.866,73.874,12200000.0
2006-04-19 06:23:00,73.872,73.882,73.872,73.881,8000000.0
2006-04-19 06:24:00,73.891,73.891,73.883,73.883,8000000.0
2006-04-19 06:25:00,73.879,73.899,73.869,73.899,12800000.0
2006-04-19 06:26:00,73.91,73.912,73.902,73.909,12800000.0
2006-04-19 06:27:00,73.914,73.914,73.899,73.913,14800000.0
2006-04-19 06:28:00,73.914,73.918,73.909,73.909,8000000.0
2006-04-19 06:29:00,73.908,73.914,73.879,73.879,11200000.0
2006-04-19 06:30:00,73.892,73.892,73.877,73.877,14400000.0
2006-04-19 06:31:00,73.872,73.882,73.871,73.874,14400000.0
2006-04-19 06:32:00,73.86,73.871,73.85,73.867,12800000.0
2006-04-19 06:33:00,73.875,73.877,73.863,73.875,17600000.0
2006-04-19 06:34:00,73.862,73.893,73.862,73.877,12800000.0
2006-04-19 06:35:00,73.871,73.871,73.858,73.864,12800000.0
2006-04-19 06:36:00,73.868,73.881,73.858,73.878,14400000.0
2006-04-19 06:37:00,73.888,73.888,73.88,73.881,12800000.0
2006-04-19 06:38:00,73.878,73.881,73.874,73.878,16000000.0
2006-04-19 06:40:00,73.879,73.882,73.869,73.882,9600000.0
2006-04-19 06:41:00,73.88,73.88,73.866,73.867,12800000.0
2006-04-19 06:42:00,73.868,73.874,73.866,73.868,9600000.0
2006-04-19 06:43:00,73.796,73.866,73.796,73.866,15400000.0
2006-04-19 06:44:00,73.876,73.879,73.866,73.869,17600000.0
2006-04-19 06:45:00,73.878,73.881,73.866,73.881,17600000.0
2006-04-19 06:47:00,73.874,73.88,73.87,73.88,12800000.0
2006-04-19 06:50:00,73.878,73.901,73.878,73.892,14400000.0
2006-04-19 06:51:00,73.887,73.887,73.876,73.876,12800000.0
2006-04-19 06:52:00,73.879,73.882,73.874,73.88,12800000.0
2006-04-19 06:55:00,73.872,73.887,73.872,73.887,9000000.0
2006-04-19 06:56:00,73.885,73.885,73.875,73.875,10600000.0
2006-04-19 06:57:00,73.87,73.87,73.858,73.862,14400000.0
2006-04-19 06:58:00,73.86,73.862,73.855,73.862,12200000.0
2006-04-19 06:59:00,73.861,73.861,73.84,73.857,12800000.0
2006-04-19 07:00:00,73.857,73.87,73.853,73.87,16000000.0
2006-04-19 07:01:00,73.869,73.871,73.864,73.868,17000000.0
2006-04-19 07:02:00,73.868,73.873,73.867,73.867,12800000.0
2006-04-19 07:03:00,73.856,73.873,73.856,73.873,12800000.0
2006-04-19 07:04:00,73.869,73.877,73.869,73.877,12800000.0
2006-04-19 07:05:00,73.879,73.885,73.872,73.885,11200000.0
2006-04-19 07:08:00,73.891,73.912,73.89,73.907,16000000.0
2006-04-19 07:09:00,73.919,73.926,73.919,73.926,12800000.0
2006-04-19 07:10:00,73.917,73.937,73.917,73.924,11200000.0
2006-04-19 07:11:00,73.933,73.935,73.927,73.932,12800000.0
2006-04-19 07:12:00,73.92,73.944,73.92,73.944,6400000.0
2006-04-19 07:13:00,73.949,73.957,73.947,73.947,12800000.0
2006-04-19 07:14:00,73.927,73.945,73.925,73.925,11200000.0
2006-04-19 07:16:00,73.923,73.941,73.923,73.941,11200000.0
2006-04-19 07:17:00,73.945,73.945,73.921,73.921,12800000.0
2006-04-19 07:18:00,73.929,73.945,73.928,73.945,17600000.0
2006-04-19 07:19:00,73.953,73.979,73.953,73.979,12800000.0
2006-04-19 07:20:00,73.98,73.98,73.969,73.971,13200000.0
2006-04-19 07:21:00,73.996,74.003,73.996,73.996,12200000.0
2006-04-19 07:22:00,73.994,73.999,73.987,73.999,17000000.0
2006-04-19 07:23:00,74.003,74.006,74.0,74.0,11200000.0
2006-04-19 07:24:00,73.992,73.997,73.984,73.985,14400000.0
2006-04-19 07:25:00,73.983,73.983,73.965,73.982,16000000.0
2006-04-19 07:26:00,73.985,73.998,73.985,73.998,3200000.0
2006-04-19 07:27:00,74.002,74.017,74.002,74.017,16000000.0
2006-04-19 07:28:00,74.015,74.021,74.015,74.016,14400000.0
2006-04-19 07:29:00,74.016,74.017,74.009,74.014,11200000.0
2006-04-19 07:30:00,74.021,74.025,74.018,74.021,11200000.0
2006-04-19 07:31:00,74.011,74.011,73.99,73.99,17600000.0
2006-04-19 07:32:00,73.993,74.002,73.991,74.002,17600000.0
2006-04-19 07:35:00,74.008,74.013,74.004,74.008,16000000.0
2006-04-19 07:36:00,73.992,74.016,73.992,74.001,11200000.0
2006-04-19 07:37:00,73.997,73.997,73.989,73.991,11200000.0
2006-04-19 07:38:00,73.991,73.991,73.961,73.961,12800000.0
2006-04-19 07:40:00,73.969,73.979,73.964,73.979,11200000.0
2006-04-19 07:41:00,73.971,73.978,73.966,73.978,12800000.0
2006-04-19 07:43:00,73.966,73.974,73.962,73.968,12800000.0
2006-04-19 07:44:00,73.975,73.979,73.97,73.976,11200000.0
2006-04-19 07:45:00,73.981,73.996,73.98,73.996,11200000.0
2006-04-19 07:46:00,73.994,74.001,73.982,73.982,11200000.0
2006-04-19 07:47:00,73.984,74.012,73.979,74.012,14400000.0
2006-04-19 07:48:00,74.009,74.009,73.98,73.98,14400000.0
2006-04-19 07:49:00,73.98,74.007,73.98,74.007,17000000.0
2006-04-19 07:50:00,74.007,74.008,74.005,74.005,8000000.0
2006-04-19 07:51:00,73.993,74.019,73.993,74.019,12800000.0
2006-04-19 07:52:00,73.997,74.02,73.997,74.015,17600000.0
2006-04-19 07:53:00,74.026,74.036,74.024,74.036,12200000.0
2006-04-19 07:55:00,74.053,74.062,74.038,74.041,12800000.0
2006-04-19 07:56:00,74.035,74.037,74.026,74.037,16000000.0
2006-04-19 07:57:00,74.035,74.05,74.035,74.05,11200000.0
2006-04-19 07:58:00,74.071,74.071,74.06,74.069,11200000.0
2006-04-19 07:59:00,74.065,74.079,74.065,74.079,12800000.0
2006-04-19 08:00:00,74.075,74.075,74.053,74.053,8000000.0
2006-04-19 08:01:00,74.037,74.037,74.018,74.021,8000000.0
2006-04-19 08:02:00,74.051,74.074,74.045,74.074,12800000.0
2006-04-19 08:03:00,74.072,74.072,74.055,74.065,11200000.0
2006-04-19 08:04:00,74.05,74.055,74.048,74.052,17600000.0
2006-04-19 08:05:00,74.056,74.056,74.046,74.05,14400000.0
2006-04-19 08:06:00,74.06,74.07,74.06,74.07,3200000.0
2006-04-19 08:07:00,74.076,74.076,74.063,74.07,11200000.0
2006-04-19 08:08:00,74.082,74.085,74.076,74.084,17600000.0
2006-04-19 08:09:00,74.089,74.1,74.079,74.1,12200000.0
2006-04-19 08:10:00,74.096,74.113,74.096,74.11,12800000.0
2006-04-19 08:11:00,74.123,74.126,74.112,74.117,11200000.0
2006-04-19 08:12:00,74.105,74.119,74.105,74.113,16400000.0
2006-04-19 08:13:00,74.111,74.111,74.091,74.091,11200000.0
2006-04-19 08:14:00,74.11,74.11,74.095,74.095,12800000.0
2006-04-19 08:15:00,74.086,74.086,74.039,74.039,16000000.0
2006-04-19 08:16:00,74.037,74.044,74.028,74.044,11200000.0
2006-04-19 08:17:00,74.047,74.047,74.037,74.04,12800000.0
2006-04-19 08:18:00,74.032,74.039,74.032,74.033,12800000.0
2006-04-19 08:19:00,74.023,74.035,74.018,74.023,14400000.0
2006-04-19 08:20:00,74.037,74.037,74.014,74.032,16000000.0
2006-04-19 08:21:00,74.05,74.064,74.044,74.044,17600000.0
2006-04-19 08:22:00,74.042,74.051,74.042,74.043,11200000.0
2006-04-19 08:23:00,74.04,74.04,74.022,74.026,11200000.0
2006-04-19 08:24:00,74.021,74.025,74.005,74.024,11200000.0
2006-04-19 08:25:00,74.013,74.013,73.993,73.993,12800000.0
2006-04-19 08:26:00,73.991,73.996,73.901,73.991,8000000.0
2006-04-19 08:27:00,73.956,73.993,73.956,73.993,12800000.0
2006-04-19 08:28:00,74.006,74.033,73.985,74.033,11200000.0
2006-04-19 08:29:00,74.022,74.022,74.002,74.013,14400000.0
2006-04-19 08:30:00,74.012,74.017,73.994,73.994,11200000.0
2006-04-19 08:31:00,73.995,73.999,73.973,73.974,12800000.0
2006-04-19 08:32:00,73.985,74.023,73.985,74.023,11200000.0
2006-04-19 08:33:00,74.042,74.049,74.037,74.041,11200000.0
2006-04-19 08:34:00,74.049,74.054,74.046,74.046,9600000.0
2006-04-19 08:35:00,74.042,74.055,74.032,74.051,17600000.0
2006-04-19 08:36:00,74.072,74.089,74.072,74.089,17600000.0
2006-04-19 08:37:00,74.117,74.135,74.117,74.118,11200000.0
2006-04-19 08:38:00,74.114,74.116,74.11,74.116,11200000.0
2006-04-19 08:39:00,74.109,74.137,74.109,74.124,16000000.0
2006-04-19 08:40:00,74.126,74.126,74.109,74.109,16000000.0
2006-04-19 08:41:00,74.106,74.12,74.106,74.119,17600000.0
2006-04-19 08:42:00,74.125,74.125,74.089,74.091,12800000.0
2006-04-19 08:43:00,74.079,74.099,74.071,74.099,13200000.0
2006-04-19 08:44:00,74.103,74.117,74.101,74.11,12800000.0
2006-04-19 08:46:00,74.118,74.141,74.118,74.141,11200000.0
2006-04-19 08:47:00,74.184,74.202,74.181,74.199,11200000.0
2006-04-19 08:48:00,74.201,74.233,74.201,74.228,12800000.0
2006-04-19 08:49:00,74.236,74.24,74.225,74.225,17600000.0
2006-04-19 08:50:00,74.234,74.234,74.216,74.224,12800000.0
2006-04-19 08:51:00,74.224,74.224,74.195,74.204,17600000.0
2006-04-19 08:52:00,74.194,74.194,74.181,74.19,11200000.0
2006-04-19 08:53:00,74.202,74.213,74.202,74.207,16000000.0
2006-04-19 08:54:00,74.21,74.21,74.195,74.205,11200000.0
2006-04-19 08:55:00,74.203,74.205,74.183,74.183,16000000.0
2006-04-19 08:56:00,74.197,74.201,74.183,74.183,11200000.0
2006-04-19 08:57:00,74.168,74.18,74.168,74.18,11200000.0
2006-04-19 08:58:00,74.178,74.202,74.178,74.202,9600000.0
2006-04-19 08:59:00,74.193,74.193,74.181,74.181,12800000.0
2006-04-19 09:00:00,74.175,74.175,74.166,74.167,17600000.0
2006-04-19 09:01:00,74.178,74.198,74.178,74.198,11200000.0
2006-04-19 09:02:00,74.205,74.205,74.184,74.184,11200000.0
2006-04-19 09:03:00,74.175,74.193,74.175,74.19,16000000.0
2006-04-19 09:04:00,74.191,74.205,74.191,74.205,11200000.0
2006-04-19 09:05:00,74.204,74.204,74.194,74.203,11200000.0
2006-04-19 09:06:00,74.203,74.219,74.202,74.219,12800000.0
2006-04-19 09:07:00,74.225,74.225,74.207,74.207,12800000.0
2006-04-19 09:08:00,74.205,74.205,74.193,74.196,12800000.0
2006-04-19 09:09:00,74.206,74.213,74.196,74.213,17600000.0
2006-04-19 09:10:00,74.212,74.219,74.212,74.219,12800000.0
2006-04-19 09:11:00,74.218,74.218,74.198,74.2,12800000.0
2006-04-19 09:12:00,74.196,74.21,74.196,74.21,12200000.0
2006-04-19 09:13:00,74.196,74.197,74.19,74.19,11200000.0
2006-04-19 09:14:00,74.19,74.194,74.187,74.189,11200000.0
2006-04-19 09:15:00,74.198,74.204,74.197,74.204,11200000.0
2006-04-19 09:16:00,74.213,74.221,74.213,74.218,12800000.0
2006-04-19 09:17:00,74.233,74.253,74.231,74.253,11200000.0
2006-04-19 09:18:00,74.255,74.255,74.236,74.246,14400000.0
2006-04-19 09:19:00,74.237,74.241,74.229,74.229,12800000.0
2006-04-19 09:20:00,74.224,74.23,74.22,74.228,16000000.0
2006-04-19 09:21:00,74.236,74.242,74.232,74.235,11200000.0
2006-04-19 09:22:00,74.237,74.237,74.224,74.228,17600000.0
2006-04-19 09:23:00,74.21,74.215,74.206,74.206,12800000.0
2006-04-19 09:24:00,74.119,74.21,74.119,74.205,11200000.0
2006-04-19 09:25:00,74.208,74.218,74.202,74.202,12800000.0
2006-04-19 09:26:00,74.199,74.219,74.189,74.219,11200000.0
2006-04-19 09:27:00,74.227,74.23,74.218,74.218,11200000.0
2006-04-19 09:28:00,74.205,74.207,74.2,74.201,12800000.0
2006-04-19 09:29:00,74.203,74.206,74.198,74.198,11200000.0
2006-04-19 09:30:00,74.2,74.21,74.2,74.202,12800000.0
2006-04-19 09:31:00,74.19,74.197,74.187,74.197,12800000.0
2006-04-19 09:32:00,74.197,74.217,74.195,74.216,14400000.0
2006-04-19 09:33:00,74.239,74.24,74.232,74.233,13200000.0
2006-04-19 09:34:00,74.226,74.234,74.226,74.234,11200000.0
2006-04-19 09:35:00,74.237,74.24,74.228,74.24,12800000.0
2006-04-19 09:36:00,74.229,74.229,74.212,74.213,9600000.0
2006-04-19 09:37:00,74.198,74.217,74.143,74.217,16000000.0
2006-04-19 09:38:00,74.211,74.222,74.205,74.22,11200000.0
2006-04-19 09:39:00,74.237,74.24,74.234,74.235,12800000.0
2006-04-19 09:40:00,74.235,74.235,74.21,74.224,14400000.0
2006-04-19 09:41:00,74.224,74.231,74.223,74.229,11200000.0
2006-04-19 09:42:00,74.221,74.23,74.218,74.23,16000000.0
2006-04-19 09:43:00,74.229,74.242,74.225,74.242,12800000.0
2006-04-19 09:44:00,74.242,74.246,74.234,74.234,12800000.0
2006-04-19 09:45:00,74.251,74.256,74.246,74.246,12800000.0
2006-04-19 09:46:00,74.24,74.245,74.235,74.242,11200000.0
2006-04-19 09:47:00,74.229,74.231,74.222,74.231,12800000.0
2006-04-19 09:48:00,74.233,74.237,74.225,74.232,11200000.0
2006-04-19 09:49:00,74.235,74.24,74.229,74.238,12800000.0
2006-04-19 09:50:00,74.237,74.237,74.229,74.234,16000000.0
2006-04-19 09:51:00,74.236,74.24,74.218,74.218,16000000.0
2006-04-19 09:52:00,74.208,74.214,74.206,74.214,14400000.0
2006-04-19 09:53:00,74.21,74.238,74.21,74.238,12200000.0
2006-04-19 09:54:00,74.244,74.244,74.238,74.239,18000000.0
2006-04-19 09:57:00,74.231,74.231,74.22,74.222,17600000.0
2006-04-19 09:58:00,74.213,74.215,74.119,74.203,17000000.0
2006-04-19 09:59:00,74.19,74.196,74.185,74.185,17600000.0
2006-04-19 10:00:00,74.193,74.197,74.163,74.163,10600000.0
2006-04-19 10:01:00,74.159,74.179,74.159,74.179,12800000.0
2006-04-19 10:02:00,74.189,74.202,74.187,74.202,16000000.0
2006-04-19 10:03:00,74.19,74.203,74.187,74.196,11200000.0
2006-04-19 10:04:00,74.194,74.201,74.191,74.201,8000000.0
2006-04-19 10:05:00,74.206,74.225,74.206,74.21,14400000.0
2006-04-19 10:06:00,74.217,74.229,74.216,74.216,16000000.0
2006-04-19 10:07:00,74.209,74.211,74.195,74.207,12800000.0
2006-04-19 10:08:00,74.198,74.205,74.197,74.205,11200000.0
2006-04-19 10:09:00,74.197,74.198,74.186,74.193,12800000.0
2006-04-19 10:11:00,74.191,74.2,74.187,74.194,11200000.0
2006-04-19 10:12:00,74.194,74.209,74.178,74.209,12800000.0
2006-04-19 10:13:00,74.199,74.205,74.192,74.194,12800000.0
2006-04-19 10:14:00,74.19,74.196,74.187,74.192,11200000.0
2006-04-19 10:16:00,74.197,74.197,74.191,74.191,12800000.0
2006-04-19 10:17:00,74.189,74.198,74.189,74.192,11200000.0
2006-04-19 10:18:00,74.19,74.192,74.168,74.177,11200000.0
2006-04-19 10:19:00,74.198,74.209,74.198,74.202,11200000.0
2006-04-19 10:20:00,74.21,74.216,74.2,74.2,17600000.0
2006-04-19 10:21:00,74.187,74.207,74.187,74.2,16000000.0
2006-04-19 10:22:00,74.18,74.196,74.168,74.196,11200000.0
2006-04-19 10:23:00,74.188,74.188,74.173,74.18,11600000.0
2006-04-19 10:25:00,74.185,74.191,74.181,74.191,11200000.0
2006-04-19 10:26:00,74.181,74.182,74.172,74.182,8000000.0
2006-04-19 10:27:00,74.182,74.185,74.177,74.183,11200000.0
2006-04-19 10:28:00,74.178,74.178,74.167,74.174,12800000.0
2006-04-19 10:29:00,74.173,74.181,74.172,74.172,11200000.0
2006-04-19 10:30:00,74.173,74.183,74.173,74.183,8000000.0
2006-04-19 10:32:00,74.179,74.181,74.174,74.174,17600000.0
2006-04-19 10:33:00,74.168,74.17,74.16,74.16,11200000.0
2006-04-19 10:34:00,74.133,74.136,74.125,74.13,11200000.0
2006-04-19 10:35:00,74.137,74.147,74.137,74.147,11200000.0
2006-04-19 10:36:00,74.146,74.15,74.144,74.144,11200000.0
2006-04-19 10:37:00,74.147,74.167,74.063,74.16,11200000.0
2006-04-19 10:38:00,74.175,74.175,74.16,74.173,12800000.0
2006-04-19 10:39:00,74.177,74.19,74.177,74.182,11200000.0
2006-04-19 10:40:00,74.184,74.21,74.184,74.194,16000000.0
2006-04-19 10:41:00,74.194,74.213,74.194,74.209,12800000.0
2006-04-19 10:42:00,74.222,74.235,74.216,74.235,11200000.0
2006-04-19 10:43:00,74.233,74.233,74.221,74.225,11200000.0
2006-04-19 10:44:00,74.218,74.229,74.218,74.225,12800000.0
2006-04-19 10:45:00,74.215,74.224,74.208,74.218,12800000.0
2006-04-19 10:46:00,74.22,74.227,74.216,74.227,12800000.0
2006-04-19 10:47:00,74.234,74.244,74.215,74.244,12800000.0
2006-04-19 10:48:00,74.262,74.291,74.262,74.279,12800000.0
2006-04-19 10:49:00,74.288,74.29,74.278,74.29,11200000.0
2006-04-19 10:50:00,74.29,74.29,74.273,74.273,16000000.0
2006-04-19 10:51:00,74.273,74.285,74.272,74.285,17600000.0
2006-04-19 10:52:00,74.279,74.279,74.265,74.269,11200000.0
2006-04-19 10:53:00,74.288,74.297,74.279,74.283,11200000.0
2006-04-19 10:54:00,74.315,74.318,74.307,74.318,17600000.0
2006-04-19 10:55:00,74.331,74.338,74.312,74.328,11200000.0
2006-04-19 10:56:00,74.346,74.351,74.341,74.341,17600000.0
2006-04-19 10:57:00,74.336,74.339,74.334,74.338,16000000.0
2006-04-19 10:58:00,74.325,74.325,74.23,74.316,12800000.0
2006-04-19 10:59:00,74.317,74.343,74.315,74.34,11200000.0
2006-04-19 11:00:00,74.347,74.348,74.342,74.342,12800000.0
2006-04-19 11:01:00,74.347,74.363,74.347,74.36,12800000.0
2006-04-19 11:02:00,74.35,74.351,74.343,74.344,16000000.0
2006-04-19 11:03:00,74.36,74.36,74.34,74.348,12800000.0
2006-04-19 11:04:00,74.345,74.35,74.345,74.345,14400000.0
2006-04-19 11:05:00,74.348,74.353,74.336,74.353,18000000.0
2006-04-19 11:06:00,74.348,74.348,74.319,74.324,17600000.0
2006-04-19 11:07:00,74.315,74.315,74.298,74.305,17600000.0
2006-04-19 11:08:00,74.247,74.316,74.247,74.287,11200000.0
2006-04-19 11:09:00,74.283,74.296,74.281,74.296,17600000.0
2006-04-19 11:10:00,74.286,74.288,74.272,74.283,12800000.0
2006-04-19 11:11:00,74.282,74.282,74.267,74.267,11200000.0
2006-04-19 11:12:00,74.255,74.262,74.237,74.237,17600000.0
2006-04-19 11:13:00,74.252,74.252,74.232,74.246,14400000.0
2006-04-19 11:14:00,74.225,74.226,74.215,74.215,11200000.0
2006-04-19 11:15:00,74.208,74.214,74.199,74.207,11200000.0
2006-04-19 11:16:00,74.205,74.212,74.205,74.208,12800000.0
2006-04-19 11:17:00,74.204,74.213,74.197,74.198,11200000.0
2006-04-19 11:18:00,74.21,74.222,74.201,74.222,12800000.0
2006-04-19 11:19:00,74.225,74.234,74.225,74.233,17600000.0
2006-04-19 11:21:00,74.232,74.232,74.221,74.222,14400000.0
2006-04-19 11:22:00,74.213,74.213,74.198,74.2,12800000.0
2006-04-19 11:23:00,74.202,74.204,74.198,74.198,11200000.0
2006-04-19 11:24:00,74.21,74.218,74.201,74.218,12800000.0
2006-04-19 11:25:00,74.217,74.22,74.2,74.2,17600000.0
2006-04-19 11:26:00,74.209,74.221,74.209,74.219,14400000.0
2006-04-19 11:27:00,74.207,74.208,74.192,74.201,11200000.0
2006-04-19 11:28:00,74.199,74.205,74.199,74.205,14400000.0
2006-04-19 11:29:00,74.198,74.205,74.197,74.2,14400000.0
2006-04-19 11:30:00,74.199,74.205,74.192,74.192,14400000.0
2006-04-19 11:32:00,74.191,74.207,74.188,74.188,18000000.0
2006-04-19 11:33:00,74.176,74.176,74.146,74.146,12800000.0
2006-04-19 11:34:00,74.158,74.171,74.158,74.16,12800000.0
2006-04-19 11:35:00,74.169,74.18,74.167,74.173,11200000.0
2006-04-19 11:36:00,74.177,74.177,74.17,74.17,12800000.0
2006-04-19 11:37:00,74.155,74.155,74.144,74.144,11200000.0
2006-04-19 11:38:00,74.142,74.153,74.142,74.153,11200000.0
2006-04-19 11:40:00,74.145,74.145,74.134,74.141,11200000.0
2006-04-19 11:41:00,74.141,74.144,74.132,74.132,16000000.0
2006-04-19 11:42:00,74.138,74.159,74.138,74.159,17600000.0
2006-04-19 11:43:00,74.176,74.176,74.157,74.162,11200000.0
2006-04-19 11:44:00,74.157,74.167,74.157,74.167,11200000.0
2006-04-19 11:45:00,74.163,74.173,74.163,74.166,14400000.0
2006-04-19 11:47:00,74.165,74.171,74.15,74.162,17600000.0
2006-04-19 11:48:00,74.162,74.166,74.149,74.166,11200000.0
2006-04-19 11:50:00,74.158,74.158,74.146,74.157,12800000.0
2006-04-19 11:51:00,74.155,74.157,74.15,74.154,11200000.0
2006-04-19 11:52:00,74.159,74.159,74.15,74.155,11200000.0
2006-04-19 11:53:00,74.161,74.174,74.155,74.162,15400000.0
2006-04-19 11:54:00,74.174,74.178,74.169,74.178,14400000.0
2006-04-19 11:56:00,74.174,74.174,74.156,74.156,12800000.0
2006-04-19 11:57:00,74.165,74.17,74.159,74.169,12800000.0
2006-04-19 11:58:00,74.17,74.17,74.157,74.157,11200000.0
2006-04-19 11:59:00,74.155,74.166,74.145,74.161,11200000.0
2006-04-19 12:00:00,74.17,74.17,74.163,74.163,11200000.0
2006-04-19 12:01:00,74.163,74.177,74.163,74.17,11200000.0
2006-04-19 12:02:00,74.171,74.176,74.167,74.167,14400000.0
2006-04-19 12:03:00,74.147,74.151,74.134,74.151,11200000.0
2006-04-19 12:04:00,74.166,74.175,74.161,74.174,17600000.0
2006-04-19 12:05:00,74.2,74.227,74.2,74.214,17600000.0
2006-04-19 12:06:00,74.21,74.21,74.183,74.186,12800000.0
2006-04-19 12:07:00,74.19,74.192,74.183,74.185,11200000.0
2006-04-19 12:08:00,74.167,74.173,74.162,74.173,11200000.0
2006-04-19 12:09:00,74.173,74.176,74.162,74.172,14400000.0
2006-04-19 12:10:00,74.168,74.172,74.157,74.16,11200000.0
2006-04-19 12:11:00,74.16,74.164,74.157,74.161,13200000.0
2006-04-19 12:12:00,74.171,74.186,74.171,74.186,11200000.0
2006-04-19 12:13:00,74.191,74.197,74.189,74.196,11200000.0
2006-04-19 12:14:00,74.195,74.195,74.182,74.19,12800000.0
2006-04-19 12:15:00,74.202,74.206,74.201,74.205,13200000.0
2006-04-19 12:16:00,74.184,74.205,74.183,74.205,12800000.0
2006-04-19 12:17:00,74.208,74.208,74.138,74.204,17000000.0
2006-04-19 12:18:00,74.193,74.204,74.193,74.202,16000000.0
2006-04-19 12:19:00,74.209,74.217,74.199,74.217,12800000.0
2006-04-19 12:20:00,74.223,74.225,74.216,74.221,14400000.0
2006-04-19 12:21:00,74.232,74.24,74.231,74.234,11200000.0
2006-04-19 12:22:00,74.223,74.234,74.223,74.229,16000000.0
2006-04-19 12:23:00,74.229,74.236,74.226,74.236,14400000.0
2006-04-19 12:28:00,74.22,74.224,74.211,74.222,12800000.0
2006-04-19 12:29:00,74.213,74.216,74.205,74.21,17600000.0
2006-04-19 12:30:00,74.204,74.23,74.204,74.23,17000000.0
2006-04-19 12:31:00,74.239,74.239,74.223,74.233,12800000.0
2006-04-19 12:32:00,74.231,74.259,74.231,74.259,12800000.0
2006-04-19 12:33:00,74.263,74.263,74.242,74.244,14400000.0
2006-04-19 12:34:00,74.229,74.235,74.223,74.227,12800000.0
2006-04-19 12:35:00,74.221,74.228,74.22,74.225,11200000.0
2006-04-19 12:36:00,74.216,74.222,74.211,74.222,11200000.0
2006-04-19 12:37:00,74.218,74.227,74.214,74.222,11200000.0
2006-04-19 12:38:00,74.227,74.227,74.132,74.219,17600000.0
2006-04-19 12:39:00,74.217,74.234,74.217,74.223,16000000.0
2006-04-19 12:40:00,74.219,74.22,74.2,74.214,16000000.0
2006-04-19 12:41:00,74.206,74.214,74.206,74.21,12800000.0
2006-04-19 12:43:00,74.206,74.206,74.167,74.169,12800000.0
2006-04-19 12:44:00,74.154,74.184,74.153,74.184,17600000.0
2006-04-19 12:45:00,74.192,74.193,74.18,74.193,16000000.0
2006-04-19 12:46:00,74.196,74.198,74.191,74.193,12800000.0
2006-04-19 12:47:00,74.192,74.194,74.176,74.18,12800000.0
2006-04-19 12:49:00,74.187,74.199,74.175,74.199,16000000.0
2006-04-19 12:50:00,74.193,74.202,74.188,74.188,14400000.0
2006-04-19 12:51:00,74.209,74.226,74.209,74.226,11200000.0
2006-04-19 12:52:00,74.235,74.235,74.221,74.226,11200000.0
2006-04-19 12:53:00,74.219,74.231,74.219,74.23,11200000.0
2006-04-19 12:54:00,74.235,74.238,74.227,74.232,12800000.0
2006-04-19 12:55:00,74.233,74.234,74.228,74.234,16000000.0
2006-04-19 12:57:00,74.215,74.215,74.207,74.207,11200000.0
2006-04-19 12:58:00,74.202,74.215,74.199,74.215,17600000.0
2006-04-19 12:59:00,74.215,74.235,74.215,74.224,16000000.0
2006-04-19 13:00:00,74.229,74.259,74.227,74.259,12800000.0
2006-04-19 13:01:00,74.261,74.261,74.246,74.246,14400000.0
2006-04-19 13:02:00,74.234,74.245,74.234,74.241,12800000.0
2006-04-19 13:04:00,74.206,74.227,74.202,74.227,10600000.0
2006-04-19 13:05:00,74.234,74.244,74.232,74.238,12800000.0
2006-04-19 13:06:00,74.242,74.242,74.22,74.22,8000000.0
2006-04-19 13:07:00,74.218,74.218,74.192,74.192,14400000.0
2006-04-19 13:08:00,74.206,74.206,74.194,74.194,17000000.0
2006-04-19 13:09:00,74.196,74.197,74.188,74.192,12800000.0
2006-04-19 13:10:00,74.187,74.208,74.184,74.208,16000000.0
2006-04-19 13:11:00,74.217,74.235,74.213,74.213,11200000.0
2006-04-19 13:12:00,74.219,74.225,74.219,74.225,12800000.0
2006-04-19 13:13:00,74.225,74.225,74.211,74.214,17600000.0
2006-04-19 13:14:00,74.213,74.213,74.198,74.198,12800000.0
2006-04-19 13:15:00,74.218,74.218,74.205,74.214,12200000.0
2006-04-19 13:16:00,74.212,74.225,74.21,74.215,17600000.0
2006-04-19 13:17:00,74.196,74.231,74.196,74.231,12800000.0
2006-04-19 13:18:00,74.239,74.248,74.235,74.243,11200000.0
2006-04-19 13:19:00,74.234,74.234,74.217,74.217,16000000.0
2006-04-19 13:21:00,74.214,74.219,74.204,74.219,11200000.0
2006-04-19 13:22:00,74.214,74.22,74.213,74.213,14400000.0
2006-04-19 13:23:00,74.214,74.221,74.208,74.217,12800000.0
2006-04-19 13:24:00,74.208,74.208,74.144,74.208,8000000.0
2006-04-19 13:25:00,74.207,74.21,74.2,74.2,17600000.0
2006-04-19 13:26:00,74.211,74.228,74.211,74.228,17600000.0
2006-04-19 13:27:00,74.232,74.24,74.224,74.24,12600000.0
2006-04-19 13:28:00,74.247,74.252,74.155,74.252,16400000.0
2006-04-19 13:29:00,74.271,74.277,74.26,74.26,11200000.0
2006-04-19 13:31:00,74.259,74.273,74.259,74.273,11200000.0
2006-04-19 13:32:00,74.27,74.27,74.261,74.261,10600000.0
2006-04-19 13:33:00,74.263,74.263,74.251,74.261,19200000.0
2006-04-19 13:34:00,74.261,74.27,74.252,74.256,14400000.0
2006-04-19 13:35:00,74.242,74.246,74.234,74.234,36800000.0
2006-04-19 13:36:00,74.235,74.251,74.235,74.251,17600000.0
2006-04-19 13:37:00,74.246,74.254,74.246,74.254,14400000.0
2006-04-19 13:38:00,74.248,74.259,74.246,74.257,33000000.0
2006-04-19 13:40:00,74.273,74.273,74.25,74.253,40000000.0
2006-04-19 13:41:00,74.256,74.267,74.256,74.267,16000000.0
2006-04-19 13:42:00,74.263,74.274,74.263,74.266,11200000.0
2006-04-19 13:43:00,74.285,74.307,74.285,74.297,27200000.0
2006-04-19 13:44:00,74.28,74.282,74.26,74.26,33600000.0
2006-04-19 13:45:00,74.243,74.267,74.243,74.255,21200000.0
2006-04-19 13:46:00,74.265,74.269,74.256,74.258,24000000.0
2006-04-19 13:47:00,74.253,74.257,74.252,74.252,12200000.0
2006-04-19 13:48:00,74.261,74.283,74.261,74.263,12800000.0
2006-04-19 13:49:00,74.254,74.261,74.247,74.261,17600000.0
2006-04-19 13:51:00,74.281,74.283,74.278,74.283,24000000.0
2006-04-19 13:52:00,74.295,74.311,74.288,74.288,12800000.0
2006-04-19 13:53:00,74.281,74.294,74.281,74.293,17600000.0
2006-04-19 13:54:00,74.287,74.287,74.278,74.279,25600000.0
2006-04-19 13:55:00,74.271,74.274,74.263,74.264,14800000.0
2006-04-19 13:56:00,74.254,74.254,74.239,74.244,14400000.0
2006-04-19 13:58:00,74.254,74.263,74.254,74.262,14400000.0
2006-04-19 13:59:00,74.264,74.275,74.263,74.275,32000000.0
2006-04-19 14:01:00,74.284,74.298,74.283,74.298,32000000.0
2006-04-19 14:02:00,74.3,74.301,74.295,74.295,14400000.0
2006-04-19 14:03:00,74.287,74.289,74.273,74.273,14400000.0
2006-04-19 14:04:00,74.263,74.263,74.23,74.23,11200000.0
2006-04-19 14:05:00,74.232,74.241,74.232,74.241,24000000.0
2006-04-19 14:06:00,74.249,74.263,74.237,74.263,36200000.0
2006-04-19 14:07:00,74.268,74.269,74.257,74.259,40000000.0
2006-04-19 14:08:00,74.247,74.254,74.246,74.254,15400000.0
2006-04-19 14:09:00,74.259,74.259,74.249,74.259,33600000.0
2006-04-19 14:10:00,74.253,74.253,74.243,74.243,33600000.0
2006-04-19 14:11:00,74.239,74.249,74.239,74.243,14400000.0
2006-04-19 14:12:00,74.244,74.247,74.238,74.238,27200000.0
2006-04-19 14:13:00,74.24,74.24,74.229,74.236,14400000.0
2006-04-19 14:14:00,74.234,74.234,74.225,74.23,12800000.0
2006-04-19 14:15:00,74.234,74.236,74.218,74.232,28800000.0
2006-04-19 14:16:00,74.228,74.242,74.228,74.234,25600000.0
2006-04-19 14:17:00,74.227,74.227,74.218,74.219,12800000.0
2006-04-19 14:19:00,74.225,74.226,74.216,74.216,12800000.0
2006-04-19 14:20:00,74.217,74.233,74.217,74.233,26000000.0
2006-04-19 14:21:00,74.234,74.234,74.215,74.216,28800000.0
2006-04-19 14:22:00,74.207,74.242,74.207,74.242,11200000.0
2006-04-19 14:23:00,74.251,74.264,74.249,74.264,48000000.0
2006-04-19 14:24:00,74.257,74.257,74.242,74.247,12800000.0
2006-04-19 14:25:00,74.241,74.248,74.239,74.245,12800000.0
2006-04-19 14:26:00,74.244,74.246,74.231,74.231,12800000.0
2006-04-19 14:27:00,74.209,74.209,74.178,74.193,17600000.0
2006-04-19 14:28:00,74.198,74.205,74.186,74.205,11200000.0
2006-04-19 14:29:00,74.217,74.217,74.188,74.188,36800000.0
2006-04-19 14:30:00,74.108,74.221,74.108,74.221,22400000.0
2006-04-19 14:31:00,74.236,74.247,74.209,74.209,20800000.0
2006-04-19 14:32:00,74.203,74.206,74.195,74.195,8000000.0
2006-04-19 14:33:00,74.19,74.211,74.19,74.211,24000000.0
2006-04-19 14:34:00,74.231,74.253,74.228,74.253,12800000.0
2006-04-19 14:35:00,74.257,74.259,74.245,74.245,14400000.0
2006-04-19 14:36:00,74.237,74.268,74.235,74.267,11200000.0
2006-04-19 14:37:00,74.267,74.267,74.246,74.246,11200000.0
2006-04-19 14:38:00,74.249,74.313,74.249,74.313,56000000.0
2006-04-19 14:39:00,74.307,74.307,74.288,74.296,12800000.0
2006-04-19 14:40:00,74.274,74.276,74.254,74.254,14400000.0
2006-04-19 14:41:00,74.258,74.278,74.258,74.268,55400000.0
2006-04-19 14:42:00,74.245,74.257,74.234,74.257,12800000.0
2006-04-19 14:43:00,74.256,74.256,74.232,74.232,25600000.0
2006-04-19 14:44:00,74.23,74.262,74.23,74.262,12800000.0
2006-04-19 14:45:00,74.29,74.29,74.282,74.285,11200000.0
2006-04-19 14:46:00,74.28,74.283,74.275,74.283,11200000.0
2006-04-19 14:47:00,74.275,74.28,74.263,74.271,16000000.0
2006-04-19 14:48:00,74.282,74.291,74.278,74.284,19200000.0
2006-04-19 14:49:00,74.289,74.314,74.289,74.314,31400000.0
2006-04-19 14:50:00,74.324,74.324,74.306,74.31,28800000.0
2006-04-19 14:51:00,74.286,74.314,74.286,74.314,32000000.0
2006-04-19 14:52:00,74.31,74.312,74.28,74.28,12800000.0
2006-04-19 14:53:00,74.298,74.31,74.289,74.31,17600000.0
2006-04-19 14:54:00,74.311,74.326,74.301,74.326,12800000.0
2006-04-19 14:55:00,74.332,74.332,74.314,74.315,16000000.0
2006-04-19 14:56:00,74.312,74.353,74.312,74.346,12800000.0
2006-04-19 14:57:00,74.361,74.372,74.359,74.359,12800000.0
2006-04-19 14:58:00,74.373,74.381,74.364,74.376,17600000.0
2006-04-19 14:59:00,74.383,74.413,74.383,74.413,16000000.0
2006-04-19 15:00:00,74.414,74.42,74.397,74.42,14400000.0
2006-04-19 15:01:00,74.436,74.457,74.436,74.451,12800000.0
2006-04-19 15:02:00,74.463,74.483,74.451,74.458,27200000.0
2006-04-19 15:03:00,74.456,74.456,74.426,74.426,12800000.0
2006-04-19 15:04:00,74.418,74.439,74.417,74.435,11200000.0
2006-04-19 15:05:00,74.428,74.501,74.428,74.501,11200000.0
2006-04-19 15:06:00,74.51,74.517,74.51,74.516,11200000.0
2006-04-19 15:07:00,74.527,74.527,74.507,74.507,25600000.0
2006-04-19 15:08:00,74.494,74.494,74.46,74.46,8000000.0
2006-04-19 15:09:00,74.471,74.484,74.464,74.471,16000000.0
2006-04-19 15:10:00,74.466,74.466,74.449,74.449,12800000.0
2006-04-19 15:11:00,74.457,74.457,74.438,74.438,32000000.0
2006-04-19 15:12:00,74.427,74.427,74.385,74.411,12200000.0
2006-04-19 15:13:00,74.439,74.459,74.43,74.459,44800000.0
2006-04-19 15:14:00,74.467,74.467,74.44,74.44,35600000.0
2006-04-19 15:15:00,74.443,74.443,74.432,74.432,22400000.0
2006-04-19 15:16:00,74.427,74.483,74.427,74.483,36800000.0
2006-04-19 15:17:00,74.468,74.468,74.445,74.447,22400000.0
2006-04-19 15:18:00,74.457,74.457,74.445,74.448,22400000.0
2006-04-19 15:19:00,74.44,74.453,74.44,74.453,16000000.0
2006-04-19 15:20:00,74.463,74.463,74.458,74.463,24400000.0
2006-04-19 15:21:00,74.486,74.493,74.483,74.493,14400000.0
2006-04-19 15:22:00,74.498,74.55,74.498,74.55,12200000.0
2006-04-19 15:23:00,74.56,74.572,74.55,74.55,47400000.0
2006-04-19 15:24:00,74.571,74.582,74.571,74.572,25600000.0
2006-04-19 15:25:00,74.572,74.607,74.572,74.592,27200000.0
2006-04-19 15:26:00,74.592,74.592,74.566,74.566,40000000.0
2006-04-19 15:27:00,74.557,74.577,74.557,74.571,28800000.0
2006-04-19 15:28:00,74.582,74.585,74.567,74.574,69800000.0
2006-04-19 15:29:00,74.573,74.573,74.478,74.562,45800000.0
2006-04-19 15:30:00,74.468,74.566,74.436,74.478,114600000.0
2006-04-19 15:31:00,74.575,74.61,74.575,74.609,60800000.0
2006-04-19 15:32:00,74.605,74.607,74.603,74.603,30400000.0
2006-04-19 15:33:00,74.585,74.585,74.576,74.576,30400000.0
2006-04-19 15:34:00,74.577,74.586,74.57,74.572,22400000.0
2006-04-19 15:35:00,74.561,74.561,74.533,74.554,34000000.0
2006-04-19 15:36:00,74.55,74.55,74.543,74.543,32000000.0
2006-04-19 15:37:00,74.552,74.56,74.459,74.533,30400000.0
2006-04-19 15:39:00,74.536,74.552,74.536,74.54,36800000.0
2006-04-19 15:40:00,74.52,74.544,74.52,74.544,35200000.0
2006-04-19 15:41:00,74.544,74.544,74.533,74.543,25600000.0
2006-04-19 15:42:00,74.541,74.553,74.54,74.548,43200000.0
2006-04-19 15:43:00,74.518,74.527,74.512,74.512,27200000.0
2006-04-19 15:44:00,74.498,74.518,74.498,74.509,12800000.0
2006-04-19 15:45:00,74.524,74.543,74.521,74.543,16000000.0
2006-04-19 15:46:00,74.555,74.555,74.522,74.522,14400000.0
2006-04-19 15:47:00,74.506,74.534,74.501,74.534,30400000.0
2006-04-19 15:48:00,74.528,74.535,74.514,74.526,27200000.0
2006-04-19 15:49:00,74.515,74.515,74.5,74.506,11200000.0
2006-04-19 15:50:00,74.502,74.51,74.498,74.51,11200000.0
2006-04-19 15:51:00,74.504,74.504,74.478,74.478,12800000.0
2006-04-19 15:52:00,74.507,74.532,74.507,74.532,20800000.0
2006-04-19 15:53:00,74.545,74.564,74.534,74.564,24000000.0
2006-04-19 15:54:00,74.578,74.589,74.519,74.56,28800000.0
2006-04-19 15:55:00,74.588,74.588,74.571,74.58,24000000.0
2006-04-19 15:56:00,74.574,74.612,74.574,74.612,51200000.0
2006-04-19 15:57:00,74.573,74.573,74.557,74.564,12800000.0
2006-04-19 15:58:00,74.583,74.583,74.565,74.565,19200000.0
2006-04-19 15:59:00,74.555,74.562,74.554,74.559,36800000.0
2006-04-19 16:00:00,74.555,74.561,74.549,74.556,51200000.0
2006-04-19 16:01:00,74.569,74.585,74.569,74.585,41600000.0
2006-04-19 16:02:00,74.588,74.588,74.575,74.575,10600000.0
2006-04-19 16:03:00,74.571,74.574,74.558,74.564,64000000.0
2006-04-19 16:04:00,74.561,74.571,74.547,74.547,44200000.0
2006-04-19 16:05:00,74.543,74.548,74.533,74.54,48000000.0
2006-04-19 16:06:00,74.541,74.559,74.527,74.556,34600000.0
2006-04-19 16:07:00,74.535,74.566,74.502,74.566,32000000.0
2006-04-19 16:08:00,74.565,74.569,74.559,74.569,45200000.0
2006-04-19 16:09:00,74.57,74.591,74.57,74.578,44200000.0
2006-04-19 16:10:00,74.581,74.583,74.561,74.583,41600000.0
2006-04-19 16:11:00,74.606,74.62,74.605,74.614,14400000.0
2006-04-19 16:12:00,74.603,74.626,74.603,74.618,56000000.0
2006-04-19 16:13:00,74.623,74.632,74.619,74.632,11200000.0
2006-04-19 16:14:00,74.636,74.638,74.613,74.613,49600000.0
2006-04-19 16:15:00,74.58,74.58,74.546,74.572,58600000.0
2006-04-19 16:16:00,74.551,74.551,74.517,74.55,17600000.0
2006-04-19 16:17:00,74.562,74.569,74.559,74.569,38400000.0
2006-04-19 16:18:00,74.572,74.583,74.572,74.576,11200000.0
2006-04-19 16:19:00,74.559,74.581,74.559,74.575,22400000.0
2006-04-19 16:20:00,74.567,74.567,74.551,74.562,11200000.0
2006-04-19 16:21:00,74.58,74.586,74.578,74.579,27200000.0
2006-04-19 16:22:00,74.568,74.571,74.549,74.553,42000000.0
2006-04-19 16:23:00,74.552,74.566,74.551,74.562,42600000.0
2006-04-19 16:24:00,74.551,74.574,74.551,74.568,17600000.0
2006-04-19 16:25:00,74.593,74.601,74.58,74.581,33600000.0
2006-04-19 16:26:00,74.591,74.593,74.587,74.593,17600000.0
2006-04-19 16:27:00,74.589,74.59,74.582,74.582,35200000.0
2006-04-19 16:28:00,74.571,74.583,74.571,74.576,27200000.0
2006-04-19 16:29:00,74.545,74.55,74.544,74.544,11200000.0
2006-04-19 16:30:00,74.539,74.539,74.511,74.511,11200000.0
2006-04-19 16:31:00,74.517,74.517,74.484,74.502,41600000.0
2006-04-19 16:32:00,74.514,74.529,74.495,74.529,12800000.0
2006-04-19 16:33:00,74.546,74.57,74.546,74.567,27200000.0
2006-04-19 16:34:00,74.545,74.571,74.536,74.571,35200000.0
2006-04-19 16:35:00,74.584,74.598,74.578,74.598,52800000.0
2006-04-19 16:36:00,74.63,74.63,74.613,74.614,51200000.0
2006-04-19 16:37:00,74.589,74.606,74.589,74.606,41600000.0
2006-04-19 16:38:00,74.601,74.607,74.594,74.607,40000000.0
2006-04-19 16:39:00,74.611,74.611,74.589,74.589,35200000.0
2006-04-19 16:40:00,74.588,74.591,74.563,74.563,56000000.0
2006-04-19 16:41:00,74.541,74.543,74.526,74.533,73600000.0
2006-04-19 16:42:00,74.537,74.544,74.531,74.531,54400000.0
2006-04-19 16:43:00,74.533,74.541,74.524,74.54,17600000.0
2006-04-19 16:44:00,74.539,74.544,74.534,74.544,11200000.0
2006-04-19 16:45:00,74.532,74.546,74.532,74.546,57000000.0
2006-04-19 16:46:00,74.526,74.526,74.512,74.512,11200000.0
2006-04-19 16:47:00,74.519,74.519,74.492,74.508,70400000.0
2006-04-19 16:48:00,74.496,74.534,74.496,74.534,52800000.0
2006-04-19 16:50:00,74.557,74.56,74.53,74.53,74600000.0
2006-04-19 16:51:00,74.507,74.507,74.498,74.498,31400000.0
2006-04-19 16:52:00,74.492,74.505,74.479,74.494,46400000.0
2006-04-19 16:53:00,74.503,74.554,74.497,74.554,30400000.0
2006-04-19 16:54:00,74.581,74.591,74.571,74.591,11200000.0
2006-04-19 16:55:00,74.597,74.618,74.597,74.618,27200000.0
2006-04-19 16:56:00,74.638,74.669,74.638,74.669,36800000.0
2006-04-19 16:57:00,74.664,74.666,74.644,74.644,19200000.0
2006-04-19 16:58:00,74.651,74.656,74.639,74.639,12800000.0
2006-04-19 16:59:00,74.636,74.655,74.622,74.655,51200000.0
2006-04-19 17:00:00,74.674,74.681,74.664,74.664,49600000.0
2006-04-19 17:01:00,74.638,74.638,74.615,74.616,40000000.0
2006-04-19 17:02:00,74.617,74.617,74.589,74.589,33000000.0
2006-04-19 17:03:00,74.592,74.616,74.591,74.611,44800000.0
2006-04-19 17:04:00,74.588,74.588,74.537,74.537,41600000.0
2006-04-19 17:05:00,74.544,74.544,74.509,74.532,54400000.0
2006-04-19 17:06:00,74.53,74.53,74.52,74.525,59200000.0
2006-04-19 17:07:00,74.551,74.585,74.551,74.578,35200000.0
2006-04-19 17:08:00,74.564,74.564,74.537,74.537,67600000.0
2006-04-19 17:09:00,74.539,74.553,74.539,74.55,59200000.0
2006-04-19 17:10:00,74.558,74.558,74.538,74.538,25600000.0
2006-04-19 17:11:00,74.548,74.565,74.548,74.565,38400000.0
2006-04-19 17:12:00,74.569,74.59,74.558,74.59,25000000.0
2006-04-19 17:13:00,74.579,74.587,74.568,74.576,28200000.0
2006-04-19 17:14:00,74.578,74.578,74.568,74.573,22400000.0
2006-04-19 17:15:00,74.586,74.586,74.573,74.584,19200000.0
2006-04-19 17:16:00,74.6,74.6,74.587,74.596,17600000.0
2006-04-19 17:17:00,74.619,74.619,74.591,74.591,38400000.0
2006-04-19 17:18:00,74.603,74.617,74.603,74.604,57000000.0
2006-04-19 17:19:00,74.597,74.604,74.597,74.604,24000000.0
2006-04-19 17:20:00,74.599,74.599,74.588,74.589,16000000.0
2006-04-19 17:21:00,74.585,74.588,74.578,74.578,28800000.0
2006-04-19 17:22:00,74.571,74.571,74.558,74.558,19200000.0
2006-04-19 17:23:00,74.542,74.542,74.526,74.529,11200000.0
2006-04-19 17:24:00,74.515,74.515,74.485,74.491,12800000.0
2006-04-19 17:25:00,74.479,74.485,74.455,74.455,17600000.0
2006-04-19 17:26:00,74.475,74.5,74.475,74.489,12800000.0
2006-04-19 17:27:00,74.5,74.5,74.485,74.492,45800000.0
2006-04-19 17:28:00,74.49,74.49,74.48,74.484,12800000.0
2006-04-19 17:29:00,74.484,74.484,74.467,74.474,27200000.0
2006-04-19 17:30:00,74.465,74.477,74.465,74.475,17600000.0
2006-04-19 17:31:00,74.477,74.483,74.473,74.481,87400000.0
2006-04-19 17:32:00,74.488,74.502,74.475,74.475,52800000.0
2006-04-19 17:34:00,74.473,74.476,74.465,74.476,64000000.0
2006-04-19 17:35:00,74.483,74.483,74.464,74.464,43200000.0
2006-04-19 17:36:00,74.442,74.442,74.425,74.425,33600000.0
2006-04-19 17:37:00,74.442,74.448,74.438,74.442,16000000.0
2006-04-19 17:38:00,74.443,74.444,74.428,74.428,35200000.0
2006-04-19 17:39:00,74.44,74.44,74.426,74.426,16000000.0
2006-04-19 17:40:00,74.417,74.426,74.415,74.422,75200000.0
2006-04-19 17:41:00,74.432,74.442,74.432,74.432,12800000.0
2006-04-19 17:42:00,74.424,74.426,74.422,74.426,4800000.0
2006-04-19 17:43:00,74.441,74.441,74.427,74.438,17600000.0
2006-04-19 17:44:00,74.442,74.447,74.437,74.445,30400000.0
2006-04-19 17:46:00,74.45,74.45,74.435,74.435,42000000.0
2006-04-19 17:48:00,74.442,74.446,74.439,74.444,57600000.0
2006-04-19 17:49:00,74.449,74.454,74.442,74.452,46400000.0
2006-04-19 17:50:00,74.449,74.458,74.438,74.438,8000000.0
2006-04-19 17:51:00,74.428,74.434,74.424,74.425,49600000.0
2006-04-19 17:52:00,74.422,74.432,74.422,74.432,43200000.0
2006-04-19 17:53:00,74.431,74.431,74.407,74.407,34000000.0
2006-04-19 17:54:00,74.415,74.415,74.403,74.407,38400000.0
2006-04-19 17:55:00,74.409,74.415,74.407,74.408,39400000.0
2006-04-19 17:56:00,74.397,74.406,74.391,74.406,44200000.0
2006-04-19 17:57:00,74.402,74.409,74.398,74.4,37200000.0
2006-04-19 17:58:00,74.399,74.419,74.399,74.419,17600000.0
2006-04-19 17:59:00,74.423,74.423,74.409,74.416,62400000.0
2006-04-19 18:00:00,74.403,74.403,74.377,74.4,51200000.0
2006-04-19 18:01:00,74.412,74.43,74.412,74.43,32000000.0
2006-04-19 18:02:00,74.425,74.446,74.425,74.442,24000000.0
2006-04-19 18:03:00,74.43,74.43,74.4,74.409,36800000.0
2006-04-19 18:04:00,74.407,74.442,74.407,74.435,33600000.0
2006-04-19 18:05:00,74.426,74.446,74.426,74.446,12800000.0
2006-04-19 18:06:00,74.454,74.461,74.452,74.457,30400000.0
2006-04-19 18:07:00,74.443,74.443,74.425,74.425,11200000.0
2006-04-19 18:08:00,74.419,74.436,74.419,74.436,84800000.0
2006-04-19 18:09:00,74.434,74.434,74.418,74.418,33600000.0
2006-04-19 18:10:00,74.437,74.445,74.42,74.445,16000000.0
2006-04-19 18:11:00,74.462,74.478,74.462,74.478,12800000.0
2006-04-19 18:12:00,74.464,74.464,74.438,74.438,12800000.0
2006-04-19 18:13:00,74.431,74.435,74.429,74.429,27200000.0
2006-04-19 18:14:00,74.433,74.434,74.424,74.424,19000000.0
2006-04-19 18:15:00,74.422,74.423,74.402,74.402,30400000.0
2006-04-19 18:16:00,74.407,74.426,74.407,74.426,54800000.0
2006-04-19 18:17:00,74.408,74.422,74.404,74.422,42600000.0
2006-04-19 18:18:00,74.442,74.449,74.436,74.443,30400000.0
2006-04-19 18:19:00,74.446,74.452,74.442,74.442,46400000.0
2006-04-19 18:20:00,74.442,74.446,74.425,74.425,43200000.0
2006-04-19 18:21:00,74.428,74.432,74.42,74.423,12800000.0
2006-04-19 18:22:00,74.433,74.433,74.412,74.415,33600000.0
2006-04-19 18:23:00,74.426,74.429,74.408,74.421,46400000.0
2006-04-19 18:24:00,74.415,74.432,74.415,74.429,52200000.0
2006-04-19 18:25:00,74.427,74.427,74.397,74.397,33600000.0
2006-04-19 18:26:00,74.384,74.409,74.384,74.409,12800000.0
2006-04-19 18:27:00,74.424,74.43,74.42,74.426,33600000.0
2006-04-19 18:28:00,74.414,74.414,74.4,74.407,12800000.0
2006-04-19 18:29:00,74.408,74.417,74.407,74.417,25600000.0
2006-04-19 18:30:00,74.426,74.438,74.42,74.42,36800000.0
2006-04-19 18:31:00,74.423,74.423,74.414,74.414,11200000.0
2006-04-19 18:32:00,74.42,74.44,74.42,74.421,70400000.0
2006-04-19 18:33:00,74.429,74.436,74.428,74.428,32000000.0
2006-04-19 18:34:00,74.413,74.419,74.412,74.419,19200000.0
2006-04-19 18:35:00,74.42,74.429,74.416,74.417,43200000.0
2006-04-19 18:36:00,74.436,74.436,74.434,74.434,3200000.0
2006-04-19 18:37:00,74.438,74.452,74.437,74.452,36800000.0
2006-04-19 18:38:00,74.448,74.459,74.448,74.454,49600000.0
2006-04-19 18:39:00,74.458,74.463,74.452,74.455,76800000.0
2006-04-19 18:41:00,74.456,74.471,74.453,74.471,72000000.0
2006-04-19 18:43:00,74.481,74.484,74.477,74.479,49600000.0
2006-04-19 18:44:00,74.479,74.487,74.479,74.486,30400000.0
2006-04-19 18:45:00,74.487,74.487,74.469,74.485,12800000.0
2006-04-19 18:46:00,74.489,74.489,74.47,74.477,12800000.0
2006-04-19 18:47:00,74.479,74.488,74.479,74.482,14400000.0
2006-04-19 18:48:00,74.487,74.497,74.487,74.497,28800000.0
2006-04-19 18:49:00,74.492,74.492,74.478,74.478,23400000.0
2006-04-19 18:50:00,74.483,74.497,74.483,74.494,46400000.0
2006-04-19 18:51:00,74.502,74.502,74.492,74.497,12800000.0
2006-04-19 18:52:00,74.494,74.506,74.494,74.502,19200000.0
2006-04-19 18:53:00,74.501,74.51,74.486,74.486,30400000.0
2006-04-19 18:54:00,74.494,74.494,74.485,74.485,19200000.0
2006-04-19 18:55:00,74.468,74.488,74.46,74.488,22400000.0
2006-04-19 18:56:00,74.496,74.496,74.457,74.457,16000000.0
2006-04-19 18:57:00,74.46,74.46,74.447,74.447,19200000.0
2006-04-19 18:59:00,74.437,74.437,74.426,74.428,32000000.0
2006-04-19 19:00:00,74.444,74.444,74.431,74.432,14400000.0
2006-04-19 19:01:00,74.434,74.438,74.433,74.435,11200000.0
2006-04-19 19:02:00,74.441,74.454,74.441,74.449,42600000.0
2006-04-19 19:04:00,74.453,74.465,74.448,74.465,14400000.0
2006-04-19 19:05:00,74.478,74.491,74.465,74.491,17600000.0
2006-04-19 19:06:00,74.477,74.477,74.452,74.458,54800000.0
2006-04-19 19:07:00,74.467,74.469,74.46,74.463,35200000.0
2006-04-19 19:08:00,74.462,74.462,74.452,74.452,22400000.0
2006-04-19 19:09:00,74.443,74.453,74.437,74.437,12800000.0
2006-04-19 19:10:00,74.43,74.434,74.424,74.434,17600000.0
2006-04-19 19:11:00,74.439,74.454,74.439,74.453,17600000.0
2006-04-19 19:12:00,74.441,74.441,74.413,74.413,24000000.0
2006-04-19 19:13:00,74.401,74.403,74.384,74.395,16000000.0
2006-04-19 19:14:00,74.401,74.403,74.373,74.373,12800000.0
2006-04-19 19:15:00,74.37,74.37,74.342,74.342,16000000.0
2006-04-19 19:16:00,74.345,74.345,74.321,74.323,12800000.0
2006-04-19 19:17:00,74.336,74.336,74.316,74.316,14400000.0
2006-04-19 19:18:00,74.31,74.324,74.305,74.321,32000000.0
2006-04-19 19:19:00,74.292,74.292,74.267,74.275,11200000.0
2006-04-19 19:20:00,74.292,74.314,74.288,74.314,14400000.0
2006-04-19 19:21:00,74.313,74.317,74.309,74.309,17600000.0
2006-04-19 19:22:00,74.314,74.317,74.303,74.317,14400000.0
2006-04-19 19:23:00,74.313,74.318,74.306,74.315,16000000.0
2006-04-19 19:24:00,74.315,74.317,74.305,74.31,48000000.0
2006-04-19 19:25:00,74.313,74.318,74.305,74.305,12800000.0
2006-04-19 19:26:00,74.298,74.31,74.298,74.31,41600000.0
2006-04-19 19:27:00,74.301,74.304,74.287,74.287,14400000.0
2006-04-19 19:28:00,74.277,74.29,74.268,74.29,12800000.0
2006-04-19 19:29:00,74.301,74.31,74.301,74.301,12800000.0
2006-04-19 19:30:00,74.298,74.306,74.298,74.304,11200000.0
2006-04-19 19:31:00,74.308,74.308,74.299,74.3,11200000.0
2006-04-19 19:32:00,74.3,74.301,74.294,74.296,11200000.0
2006-04-19 19:33:00,74.306,74.306,74.295,74.297,12800000.0
2006-04-19 19:34:00,74.283,74.283,74.266,74.273,12800000.0
2006-04-19 19:35:00,74.274,74.299,74.274,74.299,17600000.0
2006-04-19 19:36:00,74.304,74.304,74.292,74.293,16000000.0
2006-04-19 19:37:00,74.289,74.302,74.289,74.293,11200000.0
2006-04-19 19:38:00,74.277,74.277,74.271,74.274,10600000.0
2006-04-19 19:39:00,74.27,74.281,74.27,74.281,12800000.0
2006-04-19 19:40:00,74.278,74.29,74.278,74.284,11200000.0
2006-04-19 19:41:00,74.277,74.287,74.275,74.287,11200000.0
2006-04-19 19:42:00,74.284,74.288,74.281,74.281,11200000.0
2006-04-19 19:43:00,74.289,74.295,74.274,74.278,11200000.0
2006-04-19 19:45:00,74.27,74.27,74.259,74.269,16000000.0
2006-04-19 19:46:00,74.261,74.27,74.261,74.266,8000000.0
2006-04-19 19:47:00,74.264,74.267,74.263,74.267,9000000.0
2006-04-19 19:49:00,74.27,74.28,74.27,74.28,30400000.0
2006-04-19 19:51:00,74.288,74.3,74.288,74.299,12800000.0
2006-04-19 19:52:00,74.288,74.306,74.283,74.291,16000000.0
2006-04-19 19:53:00,74.302,74.311,74.302,74.311,11200000.0
2006-04-19 19:54:00,74.307,74.307,74.289,74.289,13200000.0
2006-04-19 19:55:00,74.29,74.29,74.282,74.289,11200000.0
2006-04-19 19:56:00,74.278,74.287,74.273,74.286,16000000.0
2006-04-19 19:57:00,74.289,74.289,74.27,74.271,12800000.0
2006-04-19 19:58:00,74.275,74.285,74.275,74.285,11200000.0
2006-04-19 19:59:00,74.28,74.299,74.28,74.299,6400000.0
2006-04-19 20:00:00,74.307,74.307,74.294,74.305,17600000.0
2006-04-19 20:01:00,74.301,74.309,74.301,74.305,12600000.0
2006-04-19 20:02:00,74.318,74.353,74.318,74.353,17600000.0
2006-04-19 20:03:00,74.361,74.363,74.357,74.36,16000000.0
2006-04-19 20:04:00,74.349,74.354,74.347,74.348,30400000.0
2006-04-19 20:05:00,74.35,74.35,74.333,74.35,12800000.0
2006-04-19 20:06:00,74.344,74.349,74.341,74.341,11200000.0
2006-04-19 20:07:00,74.354,74.362,74.351,74.359,17600000.0
2006-04-19 20:08:00,74.363,74.363,74.345,74.351,38400000.0
2006-04-19 20:09:00,74.351,74.351,74.339,74.345,11200000.0
2006-04-19 20:10:00,74.363,74.396,74.363,74.396,14400000.0
2006-04-19 20:11:00,74.405,74.405,74.392,74.392,11200000.0
2006-04-19 20:12:00,74.391,74.393,74.376,74.376,11200000.0
2006-04-19 20:13:00,74.369,74.381,74.369,74.381,11200000.0
2006-04-19 20:14:00,74.381,74.381,74.318,74.381,14400000.0
2006-04-19 20:15:00,74.387,74.387,74.359,74.365,11200000.0
2006-04-19 20:16:00,74.342,74.366,74.342,74.366,28800000.0
2006-04-19 20:17:00,74.378,74.382,74.368,74.37,33600000.0
2006-04-19 20:18:00,74.351,74.378,74.342,74.378,11200000.0
2006-04-19 20:19:00,74.381,74.387,74.379,74.387,11200000.0
2006-04-19 20:20:00,74.387,74.398,74.387,74.397,19200000.0
2006-04-19 20:21:00,74.401,74.401,74.384,74.388,12800000.0
2006-04-19 20:22:00,74.382,74.382,74.377,74.377,13800000.0
2006-04-19 20:23:00,74.377,74.377,74.354,74.354,12800000.0
2006-04-19 20:24:00,74.359,74.372,74.359,74.371,16000000.0
2006-04-19 20:25:00,74.372,74.382,74.372,74.379,11200000.0
2006-04-19 20:26:00,74.377,74.39,74.377,74.386,16000000.0
2006-04-19 20:27:00,74.39,74.39,74.363,74.363,16000000.0
2006-04-19 20:28:00,74.374,74.388,74.374,74.387,11200000.0
2006-04-19 20:29:00,74.377,74.383,74.373,74.383,12800000.0
2006-04-19 20:30:00,74.384,74.384,74.375,74.383,27200000.0
2006-04-19 20:31:00,74.387,74.396,74.387,74.396,11200000.0
2006-04-19 20:33:00,74.397,74.4,74.386,74.394,12800000.0
2006-04-19 20:34:00,74.389,74.397,74.388,74.397,11200000.0
2006-04-19 20:35:00,74.383,74.384,74.376,74.376,11200000.0
2006-04-19 20:36:00,74.38,74.396,74.375,74.396,15400000.0
2006-04-19 20:38:00,74.396,74.407,74.395,74.395,13200000.0
2006-04-19 20:39:00,74.398,74.398,74.389,74.391,11200000.0
2006-04-19 20:40:00,74.388,74.397,74.379,74.397,11200000.0
2006-04-19 20:41:00,74.384,74.384,74.366,74.366,14400000.0
2006-04-19 20:42:00,74.357,74.357,74.331,74.332,10000000.0
2006-04-19 20:43:00,74.335,74.348,74.335,74.347,14400000.0
2006-04-19 20:44:00,74.358,74.363,74.351,74.352,12800000.0
2006-04-19 20:45:00,74.353,74.353,74.346,74.348,12800000.0
2006-04-19 20:46:00,74.344,74.345,74.337,74.338,14400000.0
2006-04-19 20:47:00,74.339,74.341,74.334,74.338,12800000.0
2006-04-19 20:48:00,74.334,74.336,74.329,74.33,17600000.0
2006-04-19 20:50:00,74.319,74.326,74.311,74.326,14400000.0
2006-04-19 20:51:00,74.326,74.335,74.325,74.334,28800000.0
2006-04-19 20:52:00,74.323,74.324,74.313,74.315,11200000.0
2006-04-19 20:53:00,74.324,74.333,74.324,74.333,16000000.0
2006-04-19 20:54:00,74.335,74.343,74.335,74.343,14400000.0
2006-04-19 20:56:00,74.343,74.343,74.336,74.341,8000000.0
2006-04-19 20:57:00,74.333,74.339,74.329,74.33,12800000.0
2006-04-19 20:58:00,74.31,74.313,74.304,74.306,11200000.0
2006-04-19 20:59:00,74.303,74.307,74.302,74.307,11200000.0
2006-04-19 21:00:00,74.305,74.31,74.299,74.31,17600000.0
2006-04-19 21:01:00,74.306,74.321,74.305,74.317,11200000.0
2006-04-19 21:02:00,74.319,74.321,74.312,74.312,16000000.0
2006-04-19 21:04:00,74.321,74.321,74.31,74.316,16000000.0
2006-04-19 21:05:00,74.32,74.327,74.306,74.327,12800000.0
2006-04-19 21:06:00,74.317,74.324,74.316,74.316,12800000.0
2006-04-19 21:07:00,74.324,74.326,74.312,74.321,14400000.0
2006-04-19 21:09:00,74.301,74.32,74.3,74.32,8000000.0
2006-04-19 21:12:00,74.326,74.337,74.326,74.335,12800000.0
2006-04-19 21:13:00,74.33,74.336,74.318,74.332,16000000.0
2006-04-19 21:14:00,74.335,74.339,74.325,74.334,12800000.0
2006-04-19 21:15:00,74.322,74.324,74.307,74.307,13800000.0
2006-04-19 21:16:00,74.305,74.307,74.303,74.304,9600000.0
2006-04-19 21:17:00,74.304,74.313,74.304,74.307,12800000.0
2006-04-19 21:20:00,74.296,74.316,74.296,74.311,14400000.0
2006-04-19 21:21:00,74.321,74.326,74.321,74.325,11200000.0
2006-04-19 21:23:00,74.321,74.328,74.32,74.324,11200000.0
2006-04-19 21:24:00,74.319,74.319,74.305,74.305,11200000.0
2006-04-19 21:25:00,74.315,74.32,74.311,74.311,11200000.0
2006-04-19 21:27:00,74.314,74.314,74.307,74.311,9600000.0
2006-04-19 21:29:00,74.301,74.31,74.296,74.31,11200000.0
2006-04-19 21:31:00,74.302,74.308,74.302,74.308,11200000.0
2006-04-19 21:32:00,74.308,74.308,74.297,74.305,13800000.0
2006-04-19 21:34:00,74.305,74.315,74.305,74.305,17000000.0
2006-04-19 21:35:00,74.311,74.316,74.31,74.31,12800000.0
2006-04-19 21:36:00,74.299,74.312,74.299,74.301,9600000.0
2006-04-19 21:37:00,74.277,74.295,74.277,74.289,16000000.0
2006-04-19 21:39:00,74.256,74.256,74.237,74.237,3200000.0
2006-04-19 21:40:00,74.197,74.197,74.187,74.191,11600000.0
2006-04-19 21:41:00,74.192,74.219,74.192,74.21,12800000.0
2006-04-19 21:42:00,74.234,74.235,74.206,74.235,14400000.0
2006-04-19 21:43:00,74.248,74.253,74.244,74.247,14400000.0
2006-04-19 21:44:00,74.251,74.252,74.24,74.252,12200000.0
2006-04-19 21:46:00,74.255,74.255,74.243,74.247,14400000.0
2006-04-19 21:48:00,74.241,74.244,74.229,74.243,16000000.0
2006-04-19 21:49:00,74.232,74.242,74.232,74.239,11200000.0
2006-04-19 21:54:00,74.235,74.235,74.221,74.222,11200000.0
2006-04-19 21:55:00,74.224,74.224,74.215,74.215,11200000.0
2006-04-19 21:56:00,74.219,74.219,74.201,74.201,12800000.0
2006-04-19 21:57:00,74.208,74.218,74.208,74.217,17600000.0
2006-04-19 21:58:00,74.213,74.223,74.213,74.221,18000000.0
2006-04-19 21:59:00,74.23,74.237,74.227,74.232,12800000.0
2006-04-19 22:00:00,74.245,74.245,74.211,74.211,17600000.0
2006-04-19 22:01:00,74.209,74.215,74.207,74.211,11200000.0
2006-04-19 22:02:00,74.203,74.203,74.189,74.195,16000000.0
2006-04-19 22:03:00,74.193,74.205,74.193,74.205,17600000.0
2006-04-19 22:04:00,74.212,74.216,74.208,74.209,16000000.0
2006-04-19 22:05:00,74.199,74.203,74.188,74.188,11200000.0
2006-04-19 22:06:00,74.188,74.188,74.183,74.185,9600000.0
2006-04-19 22:07:00,74.184,74.191,74.184,74.191,16000000.0
2006-04-19 22:08:00,74.196,74.201,74.182,74.198,16000000.0
2006-04-19 22:10:00,74.194,74.199,74.194,74.197,12800000.0
2006-04-19 22:11:00,74.206,74.206,74.199,74.205,8000000.0
2006-04-19 22:12:00,74.216,74.22,74.214,74.216,12800000.0
2006-04-19 22:15:00,74.206,74.206,74.198,74.201,14800000.0
2006-04-19 22:17:00,74.202,74.21,74.202,74.203,12800000.0
2006-04-19 22:19:00,74.21,74.21,74.191,74.191,14400000.0
2006-04-19 22:20:00,74.196,74.21,74.196,74.205,12800000.0
2006-04-19 22:21:00,74.196,74.196,74.188,74.188,17600000.0
2006-04-19 22:22:00,74.189,74.189,74.182,74.185,6800000.0
2006-04-19 22:23:00,74.181,74.181,74.171,74.174,12800000.0
2006-04-19 22:24:00,74.17,74.174,74.17,74.174,11600000.0
2006-04-19 22:25:00,74.185,74.187,74.18,74.184,9600000.0
2006-04-19 22:26:00,74.187,74.2,74.187,74.195,17600000.0
2006-04-19 22:27:00,74.197,74.204,74.197,74.199,12800000.0
2006-04-19 22:28:00,74.199,74.206,74.196,74.199,12800000.0
2006-04-19 22:29:00,74.208,74.212,74.197,74.204,16000000.0
2006-04-19 22:30:00,74.214,74.214,74.205,74.209,17600000.0
2006-04-19 22:34:00,74.215,74.22,74.199,74.199,11200000.0
2006-04-19 22:35:00,74.21,74.217,74.208,74.217,12800000.0
2006-04-19 22:36:00,74.226,74.232,74.219,74.229,17600000.0
2006-04-19 22:37:00,74.224,74.224,74.217,74.217,25600000.0
2006-04-19 22:38:00,74.223,74.226,74.212,74.223,16400000.0
2006-04-19 22:39:00,74.221,74.227,74.22,74.227,12800000.0
2006-04-19 22:40:00,74.223,74.231,74.223,74.23,11200000.0
2006-04-19 22:41:00,74.23,74.234,74.225,74.229,11200000.0
2006-04-19 22:42:00,74.236,74.242,74.233,74.235,17600000.0
2006-04-19 22:43:00,74.232,74.246,74.23,74.243,16000000.0
2006-04-19 22:44:00,74.247,74.248,74.239,74.239,12800000.0
2006-04-19 22:45:00,74.24,74.251,74.238,74.244,16000000.0
2006-04-19 22:50:00,74.257,74.261,74.247,74.252,11200000.0
2006-04-19 22:52:00,74.251,74.262,74.249,74.256,11200000.0
2006-04-19 22:53:00,74.252,74.262,74.252,74.258,11200000.0
2006-04-19 22:54:00,74.264,74.282,74.264,74.282,11200000.0
2006-04-19 22:55:00,74.271,74.284,74.271,74.278,12800000.0
2006-04-19 22:56:00,74.274,74.281,74.271,74.281,17600000.0
2006-04-19 22:57:00,74.28,74.282,74.273,74.277,17600000.0
2006-04-19 22:58:00,74.28,74.281,74.279,74.279,4800000.0
2006-04-19 22:59:00,74.283,74.288,74.282,74.283,17600000.0
2006-04-19 23:25:00,74.287,74.305,74.286,74.302,16000000.0
2006-04-19 23:26:00,74.332,74.354,74.332,74.354,12800000.0
2006-04-19 23:27:00,74.364,74.368,74.361,74.368,17600000.0
2006-04-19 23:29:00,74.353,74.38,74.297,74.375,11200000.0
2006-04-19 23:30:00,74.384,74.384,74.371,74.38,14400000.0
2006-04-19 23:32:00,74.366,74.379,74.366,74.379,17600000.0
2006-04-19 23:33:00,74.382,74.391,74.382,74.383,12800000.0
2006-04-19 23:34:00,74.388,74.388,74.377,74.377,16000000.0
2006-04-19 23:35:00,74.369,74.371,74.362,74.365,16000000.0
2006-04-19 23:36:00,74.371,74.383,74.371,74.376,12800000.0
2006-04-19 23:37:00,74.381,74.381,74.366,74.367,12800000.0
2006-04-19 23:38:00,74.353,74.368,74.353,74.363,11200000.0
2006-04-19 23:39:00,74.359,74.359,74.347,74.349,11200000.0
2006-04-19 23:40:00,74.345,74.345,74.326,74.335,35200000.0
2006-04-19 23:41:00,74.349,74.368,74.349,74.368,12800000.0
2006-04-19 23:43:00,74.372,74.376,74.365,74.369,11200000.0
2006-04-19 23:44:00,74.37,74.37,74.364,74.366,16000000.0
2006-04-19 23:45:00,74.361,74.366,74.349,74.362,11200000.0
2006-04-19 23:46:00,74.349,74.355,74.344,74.35,17600000.0
2006-04-19 23:48:00,74.348,74.359,74.295,74.356,8000000.0
2006-04-19 23:49:00,74.362,74.365,74.351,74.36,12800000.0
2006-04-19 23:53:00,74.36,74.383,74.36,74.382,11200000.0
2006-04-19 23:54:00,74.384,74.389,74.363,74.382,14400000.0
2006-04-19 23:56:00,74.312,74.416,74.312,74.375,11200000.0
2006-04-19 23:57:00,74.369,74.382,74.369,74.376,16000000.0
2006-04-19 23:58:00,74.38,74.389,74.369,74.389,11200000.0
2006-04-19 23:59:00,74.395,74.395,74.374,74.385,14400000.0
2006-04-20 00:00:00,74.384,74.385,74.382,74.383,12800000.0
2006-04-20 00:01:00,74.391,74.398,74.39,74.393,12800000.0
2006-04-20 00:02:00,74.396,74.402,74.388,74.402,12800000.0
2006-04-20 00:05:00,74.391,74.402,74.382,74.395,11200000.0
2006-04-20 00:06:00,74.403,74.405,74.395,74.4,11200000.0
2006-04-20 00:07:00,74.396,74.396,74.382,74.382,8000000.0
2006-04-20 00:08:00,74.395,74.395,74.37,74.392,12800000.0
2006-04-20 00:09:00,74.386,74.387,74.37,74.379,11200000.0
2006-04-20 00:11:00,74.386,74.39,74.384,74.389,13200000.0
2006-04-20 00:13:00,74.408,74.415,74.408,74.411,11200000.0
2006-04-20 00:15:00,74.409,74.41,74.394,74.405,14400000.0
2006-04-20 00:16:00,74.391,74.4,74.389,74.389,14400000.0
2006-04-20 00:17:00,74.408,74.415,74.402,74.41,16000000.0
2006-04-20 00:18:00,74.411,74.418,74.41,74.418,9600000.0
2006-04-20 00:22:00,74.399,74.41,74.389,74.389,17600000.0
2006-04-20 00:23:00,74.402,74.413,74.402,74.409,12800000.0
2006-04-20 00:24:00,74.421,74.424,74.412,74.424,14400000.0
2006-04-20 00:25:00,74.416,74.419,74.408,74.408,11200000.0
2006-04-20 00:31:00,74.408,74.411,74.397,74.411,12800000.0
2006-04-20 00:33:00,74.408,74.408,74.399,74.406,12800000.0
2006-04-20 00:34:00,74.411,74.414,74.407,74.414,19200000.0
2006-04-20 00:36:00,74.409,74.409,74.384,74.389,12800000.0
2006-04-20 00:38:00,74.382,74.393,74.381,74.393,12800000.0
2006-04-20 00:40:00,74.4,74.413,74.4,74.413,8000000.0
2006-04-20 00:41:00,74.41,74.41,74.375,74.378,16000000.0
2006-04-20 00:42:00,74.337,74.349,74.329,74.333,12800000.0
2006-04-20 00:43:00,74.313,74.319,74.291,74.319,16000000.0
2006-04-20 00:45:00,74.333,74.351,74.333,74.347,12800000.0
2006-04-20 00:46:00,74.369,74.369,74.356,74.356,14400000.0
2006-04-20 00:47:00,74.35,74.351,74.342,74.347,12800000.0
2006-04-20 00:48:00,74.357,74.362,74.352,74.353,12800000.0
2006-04-20 00:49:00,74.365,74.367,74.353,74.353,11200000.0
2006-04-20 00:50:00,74.358,74.374,74.358,74.362,12800000.0
2006-04-20 00:51:00,74.358,74.358,74.335,74.352,11200000.0
2006-04-20 00:52:00,74.34,74.34,74.323,74.323,11200000.0
2006-04-20 00:53:00,74.31,74.32,74.29,74.29,11200000.0
2006-04-20 00:54:00,74.285,74.295,74.285,74.288,17600000.0
2006-04-20 00:55:00,74.289,74.31,74.289,74.31,12800000.0
2006-04-20 00:56:00,74.32,74.325,74.316,74.322,12800000.0
2006-04-20 00:57:00,74.328,74.328,74.315,74.315,12800000.0
2006-04-20 00:58:00,74.316,74.316,74.307,74.311,12800000.0
2006-04-20 00:59:00,74.311,74.315,74.302,74.314,11200000.0
2006-04-20 01:00:00,74.296,74.301,74.289,74.291,16000000.0
2006-04-20 01:01:00,74.289,74.306,74.289,74.299,14400000.0
2006-04-20 01:02:00,74.299,74.316,74.299,74.316,8000000.0
2006-04-20 01:03:00,74.311,74.321,74.31,74.32,11200000.0
2006-04-20 01:04:00,74.325,74.331,74.318,74.318,12800000.0
2006-04-20 01:05:00,74.326,74.326,74.306,74.321,11200000.0
2006-04-20 01:08:00,74.314,74.314,74.3,74.3,15400000.0
2006-04-20 01:09:00,74.314,74.327,74.314,74.322,17600000.0
2006-04-20 01:10:00,74.321,74.321,74.307,74.313,15400000.0
2006-04-20 01:11:00,74.307,74.314,74.306,74.314,11200000.0
2006-04-20 01:12:00,74.318,74.32,74.311,74.311,16000000.0
2006-04-20 01:13:00,74.316,74.326,74.311,74.326,8000000.0
2006-04-20 01:14:00,74.324,74.324,74.316,74.318,16000000.0
2006-04-20 01:15:00,74.318,74.318,74.304,74.313,12800000.0
2006-04-20 01:16:00,74.305,74.305,74.299,74.299,25600000.0
2006-04-20 01:17:00,74.304,74.304,74.287,74.288,11200000.0
2006-04-20 01:18:00,74.286,74.286,74.257,74.257,12800000.0
2006-04-20 01:19:00,74.276,74.306,74.275,74.306,16000000.0
2006-04-20 01:20:00,74.305,74.314,74.303,74.303,11200000.0
2006-04-20 01:21:00,74.294,74.298,74.29,74.29,12800000.0
2006-04-20 01:22:00,74.301,74.31,74.301,74.31,12800000.0
2006-04-20 01:23:00,74.308,74.308,74.294,74.294,11200000.0
2006-04-20 01:24:00,74.3,74.304,74.289,74.304,12800000.0
2006-04-20 01:26:00,74.302,74.303,74.289,74.303,11200000.0
2006-04-20 01:27:00,74.306,74.31,74.299,74.31,12800000.0
2006-04-20 01:28:00,74.294,74.303,74.294,74.302,17600000.0
2006-04-20 01:30:00,74.294,74.294,74.278,74.278,10600000.0
2006-04-20 01:31:00,74.28,74.281,74.271,74.271,11600000.0
2006-04-20 01:32:00,74.269,74.275,74.269,74.274,12800000.0
2006-04-20 01:33:00,74.266,74.272,74.256,74.272,11200000.0
2006-04-20 01:34:00,74.282,74.293,74.282,74.291,24000000.0
2006-04-20 01:35:00,74.284,74.284,74.266,74.279,14400000.0
2006-04-20 01:36:00,74.276,74.276,74.261,74.261,11200000.0
2006-04-20 01:37:00,74.263,74.264,74.254,74.259,14400000.0
2006-04-20 01:39:00,74.271,74.289,74.271,74.289,14400000.0
2006-04-20 01:40:00,74.28,74.286,74.261,74.27,11200000.0
2006-04-20 01:41:00,74.261,74.261,74.248,74.248,12200000.0
2006-04-20 01:42:00,74.246,74.253,74.246,74.253,11200000.0
2006-04-20 01:43:00,74.262,74.265,74.26,74.263,11200000.0
2006-04-20 01:44:00,74.266,74.27,74.261,74.268,12800000.0
2006-04-20 01:45:00,74.275,74.293,74.275,74.293,16000000.0
2006-04-20 01:46:00,74.295,74.318,74.295,74.318,16000000.0
2006-04-20 01:47:00,74.331,74.343,74.331,74.331,13800000.0
2006-04-20 01:50:00,74.33,74.33,74.31,74.31,14400000.0
2006-04-20 01:51:00,74.3,74.313,74.3,74.313,11200000.0
2006-04-20 01:52:00,74.327,74.33,74.325,74.33,20800000.0
2006-04-20 01:53:00,74.33,74.33,74.316,74.317,14400000.0
2006-04-20 01:54:00,74.32,74.32,74.312,74.312,8000000.0
2006-04-20 01:55:00,74.318,74.324,74.308,74.308,12800000.0
2006-04-20 01:56:00,74.308,74.308,74.296,74.3,12800000.0
2006-04-20 01:57:00,74.302,74.309,74.302,74.308,11200000.0
2006-04-20 01:58:00,74.313,74.334,74.313,74.334,11200000.0
2006-04-20 01:59:00,74.341,74.341,74.328,74.328,3200000.0
2006-04-20 02:00:00,74.328,74.335,74.322,74.335,11200000.0
2006-04-20 02:01:00,74.333,74.333,74.313,74.314,17600000.0
2006-04-20 02:02:00,74.321,74.325,74.317,74.317,12800000.0
2006-04-20 02:03:00,74.318,74.323,74.314,74.318,16000000.0
2006-04-20 02:04:00,74.319,74.325,74.318,74.322,12800000.0
2006-04-20 02:05:00,74.308,74.308,74.288,74.288,12800000.0
2006-04-20 02:06:00,74.282,74.282,74.262,74.262,12800000.0
2006-04-20 02:07:00,74.268,74.274,74.265,74.268,12800000.0
2006-04-20 02:08:00,74.273,74.292,74.272,74.292,17600000.0
2006-04-20 02:09:00,74.293,74.295,74.283,74.291,16000000.0
2006-04-20 02:10:00,74.276,74.285,74.276,74.28,9600000.0
2006-04-20 02:11:00,74.285,74.29,74.274,74.282,12800000.0
2006-04-20 02:12:00,74.275,74.279,74.266,74.266,11600000.0
2006-04-20 02:13:00,74.268,74.276,74.266,74.267,11200000.0
2006-04-20 02:14:00,74.268,74.275,74.268,74.269,11200000.0
2006-04-20 02:16:00,74.259,74.259,74.184,74.251,10000000.0
2006-04-20 02:17:00,74.23,74.25,74.23,74.25,11200000.0
2006-04-20 02:18:00,74.256,74.256,74.241,74.244,12800000.0
2006-04-20 02:19:00,74.224,74.247,74.224,74.247,12800000.0
2006-04-20 02:20:00,74.24,74.25,74.24,74.25,8000000.0
2006-04-20 02:21:00,74.251,74.254,74.24,74.25,17600000.0
2006-04-20 02:22:00,74.253,74.253,74.243,74.252,12800000.0
2006-04-20 02:23:00,74.24,74.245,74.234,74.24,12800000.0
2006-04-20 02:24:00,74.236,74.257,74.157,74.245,11200000.0
2006-04-20 02:25:00,74.249,74.273,74.249,74.267,17600000.0
2006-04-20 02:26:00,74.266,74.287,74.258,74.287,17600000.0
2006-04-20 02:27:00,74.298,74.319,74.297,74.319,17600000.0
2006-04-20 02:28:00,74.306,74.315,74.303,74.303,14400000.0
2006-04-20 02:29:00,74.298,74.302,74.285,74.302,11200000.0
2006-04-20 02:30:00,74.3,74.3,74.289,74.297,11200000.0
2006-04-20 02:31:00,74.284,74.291,74.277,74.289,17600000.0
2006-04-20 02:33:00,74.292,74.304,74.292,74.301,11200000.0
2006-04-20 02:34:00,74.28,74.28,74.267,74.268,14400000.0
2006-04-20 02:35:00,74.269,74.271,74.259,74.271,12800000.0
2006-04-20 02:36:00,74.278,74.283,74.266,74.283,12800000.0
2006-04-20 02:37:00,74.299,74.299,74.277,74.277,12800000.0
2006-04-20 02:38:00,74.285,74.287,74.28,74.28,12800000.0
2006-04-20 02:40:00,74.286,74.286,74.276,74.278,12800000.0
2006-04-20 02:41:00,74.278,74.283,74.274,74.283,11200000.0
2006-04-20 02:42:00,74.271,74.271,74.265,74.265,12800000.0
2006-04-20 02:44:00,74.262,74.265,74.256,74.265,12800000.0
2006-04-20 02:45:00,74.277,74.286,74.277,74.28,11200000.0
2006-04-20 02:46:00,74.272,74.272,74.263,74.264,12800000.0
2006-04-20 02:47:00,74.26,74.268,74.255,74.256,12200000.0
2006-04-20 02:48:00,74.257,74.27,74.257,74.266,14400000.0
2006-04-20 02:49:00,74.273,74.273,74.264,74.273,17600000.0
2006-04-20 02:50:00,74.277,74.282,74.277,74.281,11200000.0
2006-04-20 02:51:00,74.277,74.28,74.262,74.269,11200000.0
2006-04-20 02:52:00,74.27,74.27,74.205,74.261,11200000.0
2006-04-20 02:53:00,74.27,74.3,74.27,74.3,11200000.0
2006-04-20 02:54:00,74.208,74.313,74.208,74.307,11200000.0
2006-04-20 02:55:00,74.287,74.287,74.275,74.275,11200000.0
2006-04-20 02:56:00,74.281,74.281,74.271,74.273,11200000.0
2006-04-20 02:57:00,74.276,74.298,74.275,74.298,11200000.0
2006-04-20 02:58:00,74.286,74.286,74.258,74.282,8000000.0
2006-04-20 02:59:00,74.277,74.282,74.274,74.28,11200000.0
2006-04-20 03:00:00,74.253,74.253,74.155,74.155,11200000.0
2006-04-20 03:01:00,74.259,74.263,74.244,74.246,11200000.0
2006-04-20 03:02:00,74.253,74.256,74.253,74.254,10600000.0
2006-04-20 03:03:00,74.258,74.27,74.258,74.268,14400000.0
2006-04-20 03:04:00,74.265,74.267,74.262,74.265,11200000.0
2006-04-20 03:05:00,74.259,74.272,74.256,74.272,16000000.0
2006-04-20 03:06:00,74.274,74.292,74.274,74.284,16000000.0
2006-04-20 03:07:00,74.273,74.283,74.271,74.271,14400000.0
2006-04-20 03:08:00,74.277,74.284,74.268,74.275,11200000.0
2006-04-20 03:09:00,74.281,74.286,74.28,74.283,11200000.0
2006-04-20 03:10:00,74.291,74.304,74.291,74.299,16000000.0
2006-04-20 03:11:00,74.311,74.329,74.311,74.324,11200000.0
2006-04-20 03:12:00,74.304,74.308,74.278,74.278,17600000.0
2006-04-20 03:13:00,74.3,74.32,74.3,74.319,16400000.0
2006-04-20 03:14:00,74.322,74.324,74.32,74.32,11600000.0
2006-04-20 03:15:00,74.326,74.329,74.321,74.321,17600000.0
2006-04-20 03:16:00,74.321,74.329,74.315,74.315,14400000.0
2006-04-20 03:17:00,74.31,74.319,74.303,74.319,11200000.0
2006-04-20 03:18:00,74.32,74.333,74.32,74.333,12800000.0
2006-04-20 03:19:00,74.344,74.345,74.337,74.34,12800000.0
2006-04-20 03:20:00,74.349,74.361,74.349,74.36,12800000.0
2006-04-20 03:21:00,74.359,74.359,74.344,74.348,14400000.0
2006-04-20 03:22:00,74.337,74.337,74.328,74.328,11200000.0
2006-04-20 03:23:00,74.325,74.325,74.307,74.314,9600000.0
2006-04-20 03:24:00,74.302,74.306,74.299,74.299,9600000.0
2006-04-20 03:25:00,74.302,74.317,74.302,74.308,17600000.0
2006-04-20 03:26:00,74.303,74.303,74.283,74.283,12800000.0
2006-04-20 03:27:00,74.283,74.295,74.277,74.295,13800000.0
2006-04-20 03:28:00,74.298,74.298,74.291,74.296,11200000.0
2006-04-20 03:29:00,74.287,74.31,74.286,74.31,12800000.0
2006-04-20 03:30:00,74.327,74.375,74.27,74.375,17600000.0
2006-04-20 03:31:00,74.386,74.394,74.385,74.391,12800000.0
2006-04-20 03:32:00,74.386,74.4,74.386,74.4,8000000.0
2006-04-20 03:33:00,74.419,74.427,74.39,74.39,11200000.0
2006-04-20 03:34:00,74.395,74.411,74.395,74.411,11200000.0
2006-04-20 03:35:00,74.407,74.415,74.403,74.405,17600000.0
2006-04-20 03:36:00,74.421,74.423,74.417,74.417,10600000.0
2006-04-20 03:37:00,74.419,74.437,74.419,74.437,17600000.0
2006-04-20 03:38:00,74.415,74.439,74.415,74.416,12800000.0
2006-04-20 03:39:00,74.409,74.424,74.355,74.424,14400000.0
2006-04-20 03:40:00,74.425,74.442,74.422,74.442,12800000.0
2006-04-20 03:41:00,74.447,74.45,74.439,74.439,11200000.0
2006-04-20 03:42:00,74.432,74.439,74.431,74.432,12800000.0
2006-04-20 03:43:00,74.433,74.433,74.414,74.427,11200000.0
2006-04-20 03:44:00,74.425,74.443,74.419,74.443,12800000.0
2006-04-20 03:45:00,74.442,74.446,74.425,74.425,11200000.0
2006-04-20 03:46:00,74.434,74.453,74.434,74.452,10600000.0
2006-04-20 03:47:00,74.458,74.458,74.447,74.447,11200000.0
2006-04-20 03:48:00,74.449,74.457,74.449,74.451,11200000.0
2006-04-20 03:49:00,74.455,74.46,74.454,74.454,16000000.0
2006-04-20 03:50:00,74.465,74.471,74.463,74.463,11200000.0
2006-04-20 03:51:00,74.473,74.473,74.464,74.471,8000000.0
2006-04-20 03:52:00,74.467,74.467,74.443,74.458,14400000.0
2006-04-20 03:53:00,74.472,74.495,74.468,74.495,9600000.0
2006-04-20 03:54:00,74.479,74.479,74.466,74.47,14400000.0
2006-04-20 03:55:00,74.474,74.476,74.46,74.47,14400000.0
2006-04-20 03:56:00,74.478,74.483,74.476,74.476,12800000.0
2006-04-20 03:58:00,74.478,74.479,74.466,74.466,16000000.0
2006-04-20 03:59:00,74.466,74.466,74.433,74.433,12800000.0
2006-04-20 04:00:00,74.439,74.445,74.426,74.435,14400000.0
2006-04-20 04:01:00,74.443,74.462,74.443,74.462,11200000.0
2006-04-20 04:02:00,74.468,74.471,74.466,74.466,8000000.0
2006-04-20 04:03:00,74.453,74.453,74.439,74.439,12800000.0
2006-04-20 04:04:00,74.428,74.437,74.419,74.437,12800000.0
2006-04-20 04:05:00,74.46,74.462,74.454,74.457,11200000.0
2006-04-20 04:06:00,74.457,74.465,74.455,74.455,14400000.0
2006-04-20 04:07:00,74.447,74.457,74.433,74.433,14400000.0
2006-04-20 04:08:00,74.438,74.438,74.43,74.431,11200000.0
2006-04-20 04:09:00,74.435,74.448,74.433,74.448,10600000.0
2006-04-20 04:10:00,74.456,74.456,74.446,74.449,14400000.0
2006-04-20 04:11:00,74.451,74.46,74.448,74.46,12800000.0
2006-04-20 04:12:00,74.455,74.455,74.435,74.435,8000000.0
2006-04-20 04:14:00,74.437,74.443,74.435,74.435,11200000.0
2006-04-20 04:15:00,74.433,74.438,74.433,74.433,12800000.0
2006-04-20 04:16:00,74.437,74.44,74.429,74.429,11200000.0
2006-04-20 04:17:00,74.431,74.432,74.423,74.426,14400000.0
2006-04-20 04:18:00,74.44,74.44,74.427,74.437,12800000.0
2006-04-20 04:19:00,74.43,74.431,74.406,74.422,12800000.0
2006-04-20 04:20:00,74.423,74.424,74.333,74.423,11200000.0
2006-04-20 04:22:00,74.433,74.446,74.429,74.429,16000000.0
2006-04-20 04:23:00,74.427,74.434,74.426,74.429,12800000.0
2006-04-20 04:24:00,74.434,74.435,74.429,74.429,12800000.0
2006-04-20 04:25:00,74.427,74.427,74.416,74.418,14400000.0
2006-04-20 04:26:00,74.418,74.431,74.418,74.42,14400000.0
2006-04-20 04:27:00,74.418,74.432,74.415,74.432,9600000.0
2006-04-20 04:28:00,74.427,74.443,74.427,74.443,11200000.0
2006-04-20 04:29:00,74.444,74.449,74.441,74.449,12800000.0
2006-04-20 04:30:00,74.447,74.453,74.442,74.442,12800000.0
2006-04-20 04:32:00,74.441,74.445,74.436,74.445,12800000.0
2006-04-20 04:33:00,74.448,74.451,74.441,74.45,16000000.0
2006-04-20 04:34:00,74.454,74.457,74.453,74.457,12800000.0
2006-04-20 04:35:00,74.459,74.462,74.456,74.461,12800000.0
2006-04-20 04:36:00,74.465,74.467,74.457,74.461,9600000.0
2006-04-20 04:37:00,74.461,74.465,74.459,74.462,12800000.0
2006-04-20 04:38:00,74.464,74.464,74.452,74.454,9600000.0
2006-04-20 04:39:00,74.449,74.459,74.443,74.448,12800000.0
2006-04-20 04:40:00,74.438,74.438,74.4,74.4,11200000.0
2006-04-20 04:41:00,74.4,74.417,74.399,74.413,11200000.0
2006-04-20 04:43:00,74.421,74.424,74.415,74.424,12800000.0
2006-04-20 04:44:00,74.412,74.412,74.405,74.408,9600000.0
2006-04-20 04:45:00,74.429,74.429,74.413,74.413,12800000.0
2006-04-20 04:46:00,74.428,74.441,74.428,74.441,14400000.0
2006-04-20 04:47:00,74.453,74.453,74.446,74.446,6400000.0
2006-04-20 04:48:00,74.447,74.452,74.441,74.441,12800000.0
2006-04-20 04:49:00,74.436,74.454,74.436,74.442,11200000.0
2006-04-20 04:50:00,74.422,74.429,74.416,74.425,11200000.0
2006-04-20 04:51:00,74.418,74.429,74.329,74.429,14400000.0
2006-04-20 04:52:00,74.437,74.437,74.427,74.432,11200000.0
2006-04-20 04:55:00,74.429,74.429,74.421,74.426,11200000.0
2006-04-20 04:56:00,74.439,74.445,74.436,74.437,17600000.0
2006-04-20 04:57:00,74.437,74.437,74.422,74.435,11200000.0
2006-04-20 05:00:00,74.43,74.443,74.43,74.442,11200000.0
2006-04-20 05:01:00,74.447,74.461,74.444,74.461,14400000.0
2006-04-20 05:03:00,74.448,74.455,74.44,74.448,12800000.0
2006-04-20 05:04:00,74.46,74.46,74.447,74.454,8000000.0
2006-04-20 05:05:00,74.451,74.466,74.451,74.459,11200000.0
2006-04-20 05:06:00,74.461,74.466,74.458,74.458,11200000.0
2006-04-20 05:07:00,74.441,74.465,74.441,74.456,14400000.0
2006-04-20 05:08:00,74.449,74.449,74.425,74.433,11200000.0
2006-04-20 05:09:00,74.439,74.439,74.427,74.427,17600000.0
2006-04-20 05:11:00,74.439,74.448,74.429,74.429,12800000.0
2006-04-20 05:13:00,74.447,74.45,74.436,74.443,12800000.0
2006-04-20 05:14:00,74.44,74.448,74.434,74.448,13800000.0
2006-04-20 05:15:00,74.434,74.437,74.415,74.433,16000000.0
2006-04-20 05:16:00,74.438,74.438,74.373,74.43,16000000.0
2006-04-20 05:17:00,74.433,74.444,74.433,74.444,11200000.0
2006-04-20 05:18:00,74.443,74.451,74.431,74.451,8000000.0
2006-04-20 05:19:00,74.441,74.445,74.434,74.434,16000000.0
2006-04-20 05:20:00,74.427,74.439,74.427,74.431,11200000.0
2006-04-20 05:21:00,74.425,74.426,74.411,74.422,12800000.0
2006-04-20 05:22:00,74.418,74.437,74.418,74.437,11200000.0
2006-04-20 05:23:00,74.439,74.449,74.438,74.438,12800000.0
2006-04-20 05:24:00,74.431,74.432,74.417,74.417,11200000.0
2006-04-20 05:25:00,74.429,74.433,74.425,74.429,12800000.0
2006-04-20 05:27:00,74.423,74.425,74.417,74.425,12800000.0
2006-04-20 05:28:00,74.422,74.434,74.421,74.434,11200000.0
2006-04-20 05:29:00,74.422,74.425,74.413,74.413,11200000.0
2006-04-20 05:30:00,74.425,74.429,74.411,74.415,16000000.0
2006-04-20 05:31:00,74.413,74.427,74.412,74.427,17600000.0
2006-04-20 05:32:00,74.418,74.427,74.418,74.427,12800000.0
2006-04-20 05:33:00,74.424,74.431,74.424,74.428,9600000.0
2006-04-20 05:34:00,74.431,74.431,74.42,74.427,16000000.0
2006-04-20 05:36:00,74.436,74.446,74.435,74.435,15400000.0
2006-04-20 05:39:00,74.454,74.46,74.449,74.46,11200000.0
2006-04-20 05:40:00,74.46,74.461,74.455,74.455,9600000.0
2006-04-20 05:41:00,74.454,74.454,74.446,74.447,12800000.0
2006-04-20 05:45:00,74.446,74.45,74.444,74.444,16000000.0
2006-04-20 05:46:00,74.445,74.45,74.436,74.445,17600000.0
2006-04-20 05:47:00,74.445,74.452,74.444,74.447,14400000.0
2006-04-20 05:48:00,74.451,74.451,74.431,74.441,9600000.0
2006-04-20 05:49:00,74.437,74.444,74.437,74.44,17600000.0
2006-04-20 05:50:00,74.435,74.435,74.416,74.416,11200000.0
2006-04-20 05:51:00,74.432,74.436,74.426,74.434,11200000.0
2006-04-20 05:52:00,74.434,74.442,74.425,74.442,13200000.0
2006-04-20 05:53:00,74.449,74.48,74.448,74.48,17600000.0
2006-04-20 05:54:00,74.481,74.486,74.48,74.485,9600000.0
2006-04-20 05:55:00,74.442,74.513,74.442,74.484,11200000.0
2006-04-20 05:56:00,74.463,74.48,74.463,74.48,12800000.0
2006-04-20 05:57:00,74.481,74.487,74.479,74.48,12800000.0
2006-04-20 05:58:00,74.472,74.481,74.389,74.47,12800000.0
2006-04-20 05:59:00,74.48,74.484,74.47,74.479,13200000.0
2006-04-20 06:01:00,74.481,74.488,74.464,74.479,11200000.0
2006-04-20 06:02:00,74.474,74.474,74.456,74.456,12800000.0
2006-04-20 06:03:00,74.472,74.472,74.462,74.466,11200000.0
2006-04-20 06:04:00,74.455,74.462,74.448,74.456,16000000.0
2006-04-20 06:05:00,74.455,74.462,74.442,74.447,13800000.0
2006-04-20 06:06:00,74.443,74.448,74.42,74.42,13200000.0
2006-04-20 06:07:00,74.438,74.462,74.438,74.46,11200000.0
2006-04-20 06:08:00,74.464,74.468,74.451,74.451,11200000.0
2006-04-20 06:09:00,74.445,74.452,74.445,74.452,11200000.0
2006-04-20 06:11:00,74.459,74.477,74.459,74.477,17600000.0
2006-04-20 06:12:00,74.498,74.537,74.488,74.537,11200000.0
2006-04-20 06:13:00,74.55,74.558,74.526,74.533,12800000.0
2006-04-20 06:15:00,74.539,74.558,74.539,74.558,8000000.0
2006-04-20 06:16:00,74.591,74.67,74.591,74.67,8000000.0
2006-04-20 06:17:00,74.659,74.659,74.618,74.623,12800000.0
2006-04-20 06:18:00,74.629,74.64,74.627,74.634,12800000.0
2006-04-20 06:19:00,74.63,74.634,74.624,74.629,12800000.0
2006-04-20 06:20:00,74.609,74.609,74.6,74.604,16000000.0
2006-04-20 06:21:00,74.608,74.612,74.579,74.579,12800000.0
2006-04-20 06:22:00,74.559,74.581,74.555,74.581,12800000.0
2006-04-20 06:23:00,74.579,74.579,74.562,74.562,8000000.0
2006-04-20 06:24:00,74.574,74.574,74.563,74.571,8000000.0
2006-04-20 06:25:00,74.562,74.562,74.537,74.558,12800000.0
2006-04-20 06:26:00,74.562,74.565,74.554,74.562,12800000.0
2006-04-20 06:28:00,74.562,74.569,74.562,74.568,8000000.0
2006-04-20 06:29:00,74.567,74.573,74.565,74.573,11200000.0
2006-04-20 06:30:00,74.568,74.573,74.566,74.57,14400000.0
2006-04-20 06:31:00,74.565,74.571,74.559,74.57,14400000.0
2006-04-20 06:32:00,74.568,74.577,74.559,74.569,12800000.0
2006-04-20 06:33:00,74.575,74.576,74.56,74.574,17600000.0
2006-04-20 06:34:00,74.558,74.584,74.558,74.584,12800000.0
2006-04-20 06:35:00,74.592,74.633,74.591,74.633,12800000.0
2006-04-20 06:36:00,74.636,74.636,74.613,74.63,14400000.0
2006-04-20 06:37:00,74.634,74.634,74.601,74.601,12800000.0
2006-04-20 06:39:00,74.588,74.594,74.578,74.593,11200000.0
2006-04-20 06:44:00,74.581,74.585,74.571,74.577,17000000.0
2006-04-20 06:45:00,74.58,74.583,74.568,74.575,17600000.0
2006-04-20 06:46:00,74.565,74.572,74.561,74.572,12800000.0
2006-04-20 06:48:00,74.571,74.586,74.571,74.586,17600000.0
2006-04-20 06:49:00,74.583,74.591,74.572,74.591,17600000.0
2006-04-20 06:51:00,74.574,74.58,74.569,74.569,12800000.0
2006-04-20 06:52:00,74.566,74.566,74.554,74.557,12800000.0
2006-04-20 06:53:00,74.567,74.579,74.565,74.579,17600000.0
2006-04-20 06:54:00,74.58,74.586,74.568,74.569,14400000.0
2006-04-20 06:55:00,74.558,74.567,74.558,74.562,8400000.0
2006-04-20 06:57:00,74.559,74.564,74.553,74.564,14400000.0
2006-04-20 06:58:00,74.565,74.572,74.564,74.564,12800000.0
2006-04-20 06:59:00,74.561,74.565,74.543,74.556,12800000.0
2006-04-20 07:04:00,74.55,74.556,74.549,74.556,12800000.0
2006-04-20 07:06:00,74.554,74.554,74.54,74.54,12800000.0
2006-04-20 07:07:00,74.53,74.531,74.517,74.517,11200000.0
2006-04-20 07:09:00,74.515,74.518,74.513,74.518,12800000.0
2006-04-20 07:10:00,74.506,74.528,74.506,74.528,4800000.0
2006-04-20 07:11:00,74.531,74.531,74.525,74.529,12800000.0
2006-04-20 07:13:00,74.533,74.538,74.53,74.53,12800000.0
2006-04-20 07:14:00,74.525,74.541,74.525,74.538,11200000.0
2006-04-20 07:15:00,74.543,74.548,74.538,74.545,10600000.0
2006-04-20 07:16:00,74.547,74.55,74.539,74.539,11200000.0
2006-04-20 07:17:00,74.542,74.549,74.523,74.523,12800000.0
2006-04-20 07:18:00,74.52,74.525,74.519,74.519,17600000.0
2006-04-20 07:20:00,74.52,74.542,74.52,74.536,12800000.0
2006-04-20 07:21:00,74.545,74.545,74.535,74.535,12800000.0
2006-04-20 07:22:00,74.546,74.553,74.544,74.549,17600000.0
2006-04-20 07:23:00,74.545,74.546,74.539,74.546,11200000.0
2006-04-20 07:24:00,74.55,74.566,74.55,74.562,14400000.0
2006-04-20 07:25:00,74.564,74.564,74.547,74.55,16000000.0
2006-04-20 07:26:00,74.535,74.542,74.535,74.542,3200000.0
2006-04-20 07:28:00,74.526,74.546,74.526,74.546,14400000.0
2006-04-20 07:29:00,74.556,74.559,74.549,74.549,11200000.0
2006-04-20 07:31:00,74.524,74.529,74.521,74.523,17600000.0
2006-04-20 07:32:00,74.53,74.533,74.525,74.531,17600000.0
2006-04-20 07:33:00,74.532,74.543,74.532,74.543,8000000.0
2006-04-20 07:34:00,74.546,74.546,74.537,74.537,12800000.0
2006-04-20 07:35:00,74.544,74.558,74.544,74.549,16000000.0
2006-04-20 07:36:00,74.521,74.549,74.521,74.549,11200000.0
2006-04-20 07:37:00,74.558,74.562,74.555,74.555,11200000.0
2006-04-20 07:38:00,74.542,74.542,74.525,74.525,12800000.0
2006-04-20 07:39:00,74.525,74.528,74.52,74.528,11200000.0
2006-04-20 07:40:00,74.526,74.53,74.521,74.53,11600000.0
2006-04-20 07:41:00,74.523,74.532,74.52,74.528,12800000.0
2006-04-20 07:42:00,74.532,74.546,74.531,74.546,12800000.0
2006-04-20 07:43:00,74.548,74.548,74.538,74.545,12800000.0
2006-04-20 07:44:00,74.55,74.551,74.536,74.539,11600000.0
2006-04-20 07:45:00,74.54,74.555,74.537,74.555,11200000.0
2006-04-20 07:46:00,74.56,74.564,74.558,74.558,11200000.0
2006-04-20 07:47:00,74.557,74.565,74.557,74.563,14400000.0
2006-04-20 07:48:00,74.563,74.571,74.56,74.565,14400000.0
2006-04-20 07:49:00,74.566,74.576,74.563,74.576,17600000.0
2006-04-20 07:50:00,74.571,74.582,74.571,74.581,8000000.0
2006-04-20 07:51:00,74.583,74.585,74.569,74.585,12800000.0
2006-04-20 07:52:00,74.577,74.584,74.575,74.582,17600000.0
2006-04-20 07:54:00,74.581,74.586,74.577,74.586,10600000.0
2006-04-20 07:55:00,74.59,74.652,74.586,74.652,12800000.0
2006-04-20 07:56:00,74.652,74.652,74.634,74.639,16000000.0
2006-04-20 07:57:00,74.629,74.639,74.611,74.611,11000000.0
2006-04-20 07:58:00,74.609,74.621,74.605,74.621,10600000.0
2006-04-20 07:59:00,74.619,74.622,74.616,74.616,12800000.0
2006-04-20 08:00:00,74.615,74.615,74.609,74.612,8000000.0
2006-04-20 08:01:00,74.615,74.624,74.614,74.615,8000000.0
2006-04-20 08:02:00,74.614,74.616,74.608,74.614,9600000.0
2006-04-20 08:03:00,74.622,74.628,74.619,74.627,11200000.0
2006-04-20 08:04:00,74.619,74.628,74.618,74.628,17600000.0
2006-04-20 08:05:00,74.623,74.623,74.61,74.61,13200000.0
2006-04-20 08:06:00,74.618,74.618,74.617,74.617,3200000.0
2006-04-20 08:07:00,74.633,74.641,74.632,74.641,11200000.0
2006-04-20 08:08:00,74.644,74.647,74.633,74.638,17600000.0
2006-04-20 08:09:00,74.64,74.656,74.634,74.643,12800000.0
2006-04-20 08:10:00,74.631,74.642,74.612,74.612,12800000.0
2006-04-20 08:11:00,74.608,74.615,74.6,74.615,11200000.0
2006-04-20 08:12:00,74.613,74.623,74.611,74.613,16000000.0
2006-04-20 08:13:00,74.612,74.63,74.612,74.63,11200000.0
2006-04-20 08:14:00,74.637,74.637,74.629,74.629,12800000.0
2006-04-20 08:15:00,74.629,74.629,74.589,74.612,16000000.0
2006-04-20 08:16:00,74.621,74.627,74.606,74.62,11200000.0
2006-04-20 08:17:00,74.62,74.625,74.616,74.624,12800000.0
2006-04-20 08:18:00,74.621,74.631,74.621,74.624,12800000.0
2006-04-20 08:19:00,74.62,74.636,74.62,74.633,14400000.0
2006-04-20 08:20:00,74.631,74.631,74.608,74.608,16000000.0
2006-04-20 08:22:00,74.604,74.607,74.597,74.597,11200000.0
2006-04-20 08:23:00,74.602,74.609,74.6,74.6,11200000.0
2006-04-20 08:24:00,74.605,74.61,74.605,74.61,9600000.0
2006-04-20 08:25:00,74.601,74.609,74.601,74.609,12800000.0
2006-04-20 08:26:00,74.619,74.619,74.524,74.616,8000000.0
2006-04-20 08:27:00,74.589,74.594,74.576,74.588,12800000.0
2006-04-20 08:28:00,74.599,74.614,74.59,74.6,11200000.0
2006-04-20 08:29:00,74.593,74.593,74.575,74.579,14400000.0
2006-04-20 08:30:00,74.595,74.609,74.588,74.609,11200000.0
2006-04-20 08:31:00,74.575,74.59,74.575,74.583,12800000.0
2006-04-20 08:32:00,74.585,74.601,74.585,74.601,11200000.0
2006-04-20 08:33:00,74.605,74.605,74.592,74.592,11200000.0
2006-04-20 08:34:00,74.583,74.601,74.579,74.601,9600000.0
2006-04-20 08:35:00,74.61,74.61,74.59,74.592,17600000.0
2006-04-20 08:36:00,74.588,74.606,74.588,74.605,17600000.0
2006-04-20 08:37:00,74.614,74.614,74.605,74.605,11200000.0
2006-04-20 08:38:00,74.578,74.593,74.578,74.593,11200000.0
2006-04-20 08:40:00,74.595,74.595,74.578,74.578,15400000.0
2006-04-20 08:41:00,74.58,74.589,74.58,74.588,17600000.0
2006-04-20 08:42:00,74.591,74.615,74.582,74.582,12800000.0
2006-04-20 08:43:00,74.591,74.598,74.584,74.598,12800000.0
2006-04-20 08:44:00,74.607,74.607,74.6,74.6,12800000.0
2006-04-20 08:45:00,74.591,74.604,74.59,74.59,16000000.0
2006-04-20 08:46:00,74.595,74.616,74.595,74.616,11200000.0
2006-04-20 08:47:00,74.62,74.622,74.608,74.619,11200000.0
2006-04-20 08:48:00,74.62,74.623,74.616,74.616,13200000.0
2006-04-20 08:49:00,74.613,74.613,74.602,74.602,17600000.0
2006-04-20 08:50:00,74.6,74.612,74.596,74.596,12800000.0
2006-04-20 08:51:00,74.592,74.607,74.59,74.607,17600000.0
2006-04-20 08:52:00,74.601,74.601,74.583,74.589,11200000.0
2006-04-20 08:53:00,74.59,74.59,74.569,74.569,16000000.0
2006-04-20 08:54:00,74.577,74.577,74.564,74.564,3200000.0
2006-04-20 08:56:00,74.566,74.566,74.558,74.558,11200000.0
2006-04-20 08:57:00,74.551,74.579,74.551,74.579,11200000.0
2006-04-20 08:58:00,74.589,74.59,74.579,74.58,9600000.0
2006-04-20 08:59:00,74.581,74.581,74.567,74.567,12800000.0
2006-04-20 09:00:00,74.566,74.571,74.562,74.564,17600000.0
2006-04-20 09:03:00,74.562,74.565,74.542,74.56,16000000.0
2006-04-20 09:04:00,74.569,74.576,74.563,74.567,11200000.0
2006-04-20 09:07:00,74.573,74.581,74.57,74.57,12800000.0
2006-04-20 09:08:00,74.558,74.558,74.541,74.552,12800000.0
2006-04-20 09:09:00,74.548,74.55,74.532,74.545,17600000.0
2006-04-20 09:10:00,74.548,74.555,74.548,74.555,12800000.0
2006-04-20 09:11:00,74.558,74.563,74.556,74.563,12800000.0
2006-04-20 09:12:00,74.559,74.562,74.553,74.562,12800000.0
2006-04-20 09:13:00,74.556,74.566,74.556,74.559,11200000.0
2006-04-20 09:14:00,74.546,74.546,74.511,74.511,11200000.0
2006-04-20 09:15:00,74.519,74.525,74.513,74.517,11200000.0
2006-04-20 09:16:00,74.517,74.528,74.513,74.514,12800000.0
2006-04-20 09:17:00,74.522,74.522,74.506,74.513,11200000.0
2006-04-20 09:18:00,74.526,74.535,74.521,74.535,14400000.0
2006-04-20 09:19:00,74.525,74.527,74.514,74.514,12800000.0
2006-04-20 09:21:00,74.505,74.505,74.498,74.499,11200000.0
2006-04-20 09:22:00,74.501,74.504,74.493,74.504,17600000.0
2006-04-20 09:23:00,74.501,74.505,74.494,74.494,12800000.0
2006-04-20 09:24:00,74.399,74.488,74.399,74.48,10600000.0
2006-04-20 09:25:00,74.477,74.483,74.472,74.483,12800000.0
2006-04-20 09:26:00,74.486,74.499,74.486,74.494,11200000.0
2006-04-20 09:27:00,74.483,74.487,74.478,74.487,11200000.0
2006-04-20 09:28:00,74.481,74.504,74.481,74.504,12800000.0
2006-04-20 09:30:00,74.482,74.488,74.48,74.486,13200000.0
2006-04-20 09:32:00,74.485,74.494,74.47,74.47,14400000.0
2006-04-20 09:33:00,74.493,74.5,74.491,74.5,12800000.0
2006-04-20 09:34:00,74.498,74.505,74.498,74.505,11200000.0
2006-04-20 09:35:00,74.503,74.507,74.498,74.503,12800000.0
2006-04-20 09:36:00,74.5,74.508,74.499,74.508,9600000.0
2006-04-20 09:37:00,74.518,74.529,74.447,74.529,16000000.0
2006-04-20 09:38:00,74.549,74.549,74.524,74.527,11200000.0
2006-04-20 09:39:00,74.547,74.553,74.547,74.548,12800000.0
2006-04-20 09:40:00,74.527,74.542,74.524,74.542,14400000.0
2006-04-20 09:41:00,74.546,74.548,74.538,74.539,11200000.0
2006-04-20 09:42:00,74.534,74.544,74.534,74.537,16000000.0
2006-04-20 09:43:00,74.527,74.527,74.509,74.51,12800000.0
2006-04-20 09:44:00,74.52,74.524,74.503,74.503,12800000.0
2006-04-20 09:45:00,74.505,74.514,74.503,74.509,12200000.0
2006-04-20 09:46:00,74.522,74.522,74.512,74.514,11200000.0
2006-04-20 09:47:00,74.486,74.486,74.472,74.473,12800000.0
2006-04-20 09:48:00,74.447,74.447,74.433,74.433,11200000.0
2006-04-20 09:49:00,74.443,74.454,74.439,74.454,13200000.0
2006-04-20 09:50:00,74.447,74.45,74.439,74.439,16000000.0
2006-04-20 09:51:00,74.433,74.441,74.433,74.436,15400000.0
2006-04-20 09:52:00,74.435,74.442,74.423,74.427,14400000.0
2006-04-20 09:53:00,74.372,74.381,74.368,74.368,12800000.0
2006-04-20 09:54:00,74.373,74.377,74.369,74.376,17600000.0
2006-04-20 09:55:00,74.374,74.385,74.374,74.382,11200000.0
2006-04-20 09:56:00,74.383,74.383,74.361,74.362,14400000.0
2006-04-20 09:57:00,74.347,74.36,74.347,74.354,17600000.0
2006-04-20 09:58:00,74.348,74.368,74.268,74.368,17600000.0
2006-04-20 09:59:00,74.389,74.411,74.389,74.407,17600000.0
2006-04-20 10:00:00,74.411,74.411,74.377,74.377,11200000.0
2006-04-20 10:01:00,74.367,74.375,74.361,74.371,12800000.0
2006-04-20 10:02:00,74.378,74.378,74.368,74.37,16000000.0
2006-04-20 10:03:00,74.384,74.399,74.383,74.393,11200000.0
2006-04-20 10:04:00,74.379,74.383,74.369,74.369,8000000.0
2006-04-20 10:05:00,74.358,74.366,74.352,74.352,14400000.0
2006-04-20 10:06:00,74.35,74.36,74.35,74.36,16000000.0
2006-04-20 10:07:00,74.353,74.359,74.346,74.358,12800000.0
2006-04-20 10:08:00,74.355,74.359,74.348,74.353,11200000.0
2006-04-20 10:09:00,74.35,74.365,74.346,74.361,12800000.0
2006-04-20 10:10:00,74.361,74.361,74.343,74.349,17600000.0
2006-04-20 10:11:00,74.346,74.35,74.334,74.339,11200000.0
2006-04-20 10:12:00,74.347,74.358,74.342,74.345,12800000.0
2006-04-20 10:13:00,74.342,74.348,74.339,74.342,12800000.0
2006-04-20 10:14:00,74.352,74.374,74.352,74.374,11200000.0
2006-04-20 10:15:00,74.376,74.384,74.376,74.384,12800000.0
2006-04-20 10:16:00,74.384,74.384,74.376,74.376,12800000.0
2006-04-20 10:17:00,74.373,74.381,74.372,74.376,11200000.0
2006-04-20 10:18:00,74.382,74.396,74.371,74.386,11200000.0
2006-04-20 10:19:00,74.382,74.385,74.369,74.369,11200000.0
2006-04-20 10:20:00,74.37,74.37,74.354,74.36,17600000.0
2006-04-20 10:21:00,74.338,74.363,74.338,74.363,16000000.0
2006-04-20 10:22:00,74.367,74.367,74.356,74.356,11200000.0
2006-04-20 10:23:00,74.359,74.361,74.355,74.361,11200000.0
2006-04-20 10:24:00,74.35,74.352,74.34,74.34,12800000.0
2006-04-20 10:25:00,74.339,74.339,74.324,74.334,11200000.0
2006-04-20 10:26:00,74.325,74.328,74.318,74.32,12800000.0
2006-04-20 10:27:00,74.318,74.319,74.311,74.319,11200000.0
2006-04-20 10:28:00,74.314,74.317,74.3,74.317,12800000.0
2006-04-20 10:29:00,74.313,74.313,74.304,74.305,11200000.0
2006-04-20 10:30:00,74.325,74.365,74.325,74.365,8000000.0
2006-04-20 10:31:00,74.36,74.361,74.351,74.351,12800000.0
2006-04-20 10:32:00,74.342,74.347,74.337,74.337,17000000.0
2006-04-20 10:33:00,74.343,74.345,74.338,74.341,11200000.0
2006-04-20 10:34:00,74.369,74.383,74.369,74.376,11200000.0
2006-04-20 10:35:00,74.379,74.402,74.379,74.402,11200000.0
2006-04-20 10:36:00,74.424,74.464,74.424,74.461,11600000.0
2006-04-20 10:37:00,74.477,74.486,74.387,74.476,11200000.0
2006-04-20 10:38:00,74.51,74.531,74.51,74.515,12800000.0
2006-04-20 10:39:00,74.515,74.521,74.502,74.502,11200000.0
2006-04-20 10:40:00,74.484,74.495,74.457,74.457,16000000.0
2006-04-20 10:41:00,74.435,74.453,74.435,74.446,12800000.0
2006-04-20 10:42:00,74.444,74.466,74.433,74.466,11200000.0
2006-04-20 10:43:00,74.455,74.455,74.441,74.441,11200000.0
2006-04-20 10:44:00,74.424,74.424,74.408,74.408,12800000.0
2006-04-20 10:45:00,74.387,74.395,74.379,74.395,12800000.0
2006-04-20 10:46:00,74.395,74.435,74.395,74.435,12800000.0
2006-04-20 10:47:00,74.435,74.435,74.391,74.405,12800000.0
2006-04-20 10:48:00,74.396,74.396,74.384,74.387,12800000.0
2006-04-20 10:49:00,74.378,74.386,74.378,74.381,11200000.0
2006-04-20 10:50:00,74.387,74.395,74.378,74.378,16000000.0
2006-04-20 10:51:00,74.366,74.369,74.349,74.349,17600000.0
2006-04-20 10:52:00,74.339,74.339,74.308,74.308,11200000.0
2006-04-20 10:53:00,74.319,74.328,74.312,74.314,11200000.0
2006-04-20 10:54:00,74.318,74.318,74.307,74.317,17600000.0
2006-04-20 10:55:00,74.308,74.308,74.293,74.299,11200000.0
2006-04-20 10:56:00,74.293,74.293,74.283,74.283,17600000.0
2006-04-20 10:57:00,74.269,74.28,74.269,74.28,16000000.0
2006-04-20 10:58:00,74.277,74.283,74.186,74.283,12800000.0
2006-04-20 10:59:00,74.28,74.301,74.28,74.295,11200000.0
2006-04-20 11:00:00,74.293,74.331,74.289,74.331,12800000.0
2006-04-20 11:01:00,74.32,74.321,74.303,74.303,12800000.0
2006-04-20 11:02:00,74.325,74.33,74.322,74.323,16000000.0
2006-04-20 11:03:00,74.328,74.33,74.31,74.314,12800000.0
2006-04-20 11:04:00,74.319,74.332,74.319,74.319,14400000.0
2006-04-20 11:05:00,74.321,74.321,74.299,74.316,17600000.0
2006-04-20 11:06:00,74.31,74.31,74.296,74.306,17600000.0
2006-04-20 11:07:00,74.299,74.299,74.266,74.28,17600000.0
2006-04-20 11:08:00,74.234,74.294,74.234,74.28,11200000.0
2006-04-20 11:09:00,74.277,74.286,74.273,74.285,17600000.0
2006-04-20 11:10:00,74.285,74.285,74.267,74.272,12800000.0
2006-04-20 11:11:00,74.259,74.267,74.251,74.267,11200000.0
2006-04-20 11:12:00,74.249,74.249,74.217,74.217,17600000.0
2006-04-20 11:13:00,74.226,74.226,74.203,74.215,14400000.0
2006-04-20 11:14:00,74.209,74.216,74.208,74.208,11200000.0
2006-04-20 11:15:00,74.196,74.205,74.193,74.203,11200000.0
2006-04-20 11:16:00,74.184,74.186,74.183,74.183,12800000.0
2006-04-20 11:17:00,74.173,74.176,74.164,74.171,11200000.0
2006-04-20 11:18:00,74.152,74.152,74.122,74.122,12800000.0
2006-04-20 11:19:00,74.13,74.143,74.13,74.137,17600000.0
2006-04-20 11:20:00,74.138,74.143,74.132,74.143,12800000.0
2006-04-20 11:21:00,74.154,74.158,74.146,74.158,14400000.0
2006-04-20 11:22:00,74.156,74.171,74.156,74.161,12800000.0
2006-04-20 11:23:00,74.176,74.179,74.168,74.168,11200000.0
2006-04-20 11:24:00,74.176,74.176,74.152,74.168,13200000.0
2006-04-20 11:25:00,74.168,74.173,74.148,74.151,17600000.0
2006-04-20 11:26:00,74.153,74.159,74.146,74.159,14400000.0
2006-04-20 11:27:00,74.16,74.164,74.144,74.144,11200000.0
2006-04-20 11:28:00,74.134,74.134,74.12,74.126,14400000.0
2006-04-20 11:29:00,74.121,74.123,74.114,74.114,14400000.0
2006-04-20 11:30:00,74.121,74.135,74.121,74.131,14400000.0
2006-04-20 11:31:00,74.136,74.139,74.134,74.138,11200000.0
2006-04-20 11:32:00,74.143,74.158,74.142,74.158,17000000.0
2006-04-20 11:33:00,74.152,74.152,74.126,74.126,12200000.0
2006-04-20 11:34:00,74.122,74.13,74.122,74.122,12800000.0
2006-04-20 11:35:00,74.131,74.148,74.131,74.14,11200000.0
2006-04-20 11:36:00,74.151,74.156,74.151,74.153,12800000.0
2006-04-20 11:38:00,74.134,74.143,74.134,74.143,11200000.0
2006-04-20 11:39:00,74.163,74.167,74.152,74.163,11200000.0
2006-04-20 11:40:00,74.162,74.181,74.162,74.181,11200000.0
2006-04-20 11:41:00,74.175,74.179,74.17,74.175,16000000.0
2006-04-20 11:42:00,74.175,74.179,74.161,74.175,17600000.0
2006-04-20 11:43:00,74.188,74.188,74.174,74.179,11200000.0
2006-04-20 11:44:00,74.176,74.188,74.176,74.188,11200000.0
2006-04-20 11:45:00,74.193,74.203,74.193,74.201,14400000.0
2006-04-20 11:46:00,74.207,74.207,74.194,74.204,10600000.0
2006-04-20 11:47:00,74.201,74.201,74.178,74.197,17600000.0
2006-04-20 11:48:00,74.198,74.198,74.167,74.169,11200000.0
2006-04-20 11:49:00,74.168,74.175,74.163,74.163,12800000.0
2006-04-20 11:50:00,74.141,74.141,74.107,74.129,12800000.0
2006-04-20 11:51:00,74.127,74.127,74.119,74.121,11200000.0
2006-04-20 11:52:00,74.143,74.16,74.143,74.16,11200000.0
2006-04-20 11:53:00,74.144,74.149,74.135,74.144,16400000.0
2006-04-20 11:54:00,74.145,74.145,74.131,74.131,14400000.0
2006-04-20 11:55:00,74.124,74.124,74.052,74.109,10600000.0
2006-04-20 11:56:00,74.102,74.127,74.102,74.127,12800000.0
2006-04-20 11:57:00,74.13,74.132,74.12,74.132,12800000.0
2006-04-20 11:59:00,74.131,74.131,74.12,74.121,11200000.0
2006-04-20 12:00:00,74.126,74.126,74.121,74.121,11200000.0
2006-04-20 12:01:00,74.122,74.126,74.102,74.102,11200000.0
2006-04-20 12:02:00,74.11,74.118,74.11,74.112,14400000.0
2006-04-20 12:03:00,74.118,74.124,74.107,74.123,11200000.0
2006-04-20 12:05:00,74.116,74.126,74.115,74.119,17600000.0
2006-04-20 12:06:00,74.105,74.105,74.09,74.09,12800000.0
2006-04-20 12:07:00,74.091,74.111,74.091,74.111,11200000.0
2006-04-20 12:08:00,74.109,74.134,74.106,74.134,11200000.0
2006-04-20 12:09:00,74.124,74.124,74.107,74.113,14400000.0
2006-04-20 12:10:00,74.117,74.125,74.109,74.109,11200000.0
2006-04-20 12:11:00,74.112,74.112,74.1,74.1,13200000.0
2006-04-20 12:12:00,74.099,74.099,74.087,74.093,11200000.0
2006-04-20 12:13:00,74.092,74.114,74.087,74.114,11200000.0
2006-04-20 12:15:00,74.127,74.15,74.127,74.15,12800000.0
2006-04-20 12:16:00,74.141,74.159,74.141,74.15,12800000.0
2006-04-20 12:17:00,74.133,74.144,74.08,74.142,17600000.0
2006-04-20 12:18:00,74.137,74.141,74.129,74.137,16000000.0
2006-04-20 12:19:00,74.124,74.143,74.116,74.143,12800000.0
2006-04-20 12:20:00,74.151,74.151,74.139,74.147,14400000.0
2006-04-20 12:21:00,74.154,74.176,74.154,74.176,11600000.0
2006-04-20 12:22:00,74.176,74.179,74.166,74.169,16000000.0
2006-04-20 12:23:00,74.165,74.165,74.155,74.164,14400000.0
2006-04-20 12:25:00,74.154,74.154,74.149,74.151,11200000.0
2006-04-20 12:26:00,74.14,74.142,74.128,74.141,11200000.0
2006-04-20 12:27:00,74.144,74.148,74.14,74.148,11200000.0
2006-04-20 12:28:00,74.146,74.151,74.138,74.14,12800000.0
2006-04-20 12:29:00,74.133,74.143,74.125,74.143,17600000.0
2006-04-20 12:30:00,74.127,74.13,74.122,74.126,17600000.0
2006-04-20 12:31:00,74.116,74.123,74.112,74.122,12800000.0
2006-04-20 12:32:00,74.123,74.134,74.122,74.134,12800000.0
2006-04-20 12:33:00,74.132,74.139,74.129,74.139,14400000.0
2006-04-20 12:34:00,74.143,74.149,74.127,74.127,12800000.0
2006-04-20 12:36:00,74.132,74.158,74.132,74.158,11200000.0
2006-04-20 12:37:00,74.147,74.154,74.134,74.139,11600000.0
2006-04-20 12:38:00,74.143,74.145,74.055,74.14,17600000.0
2006-04-20 12:39:00,74.135,74.151,74.135,74.151,15400000.0
2006-04-20 12:40:00,74.162,74.171,74.15,74.165,16000000.0
2006-04-20 12:41:00,74.174,74.182,74.174,74.179,12800000.0
2006-04-20 12:42:00,74.171,74.174,74.168,74.174,14400000.0
2006-04-20 12:43:00,74.186,74.205,74.186,74.205,12800000.0
2006-04-20 12:44:00,74.231,74.236,74.207,74.215,17600000.0
2006-04-20 12:45:00,74.218,74.218,74.191,74.199,16000000.0
2006-04-20 12:46:00,74.216,74.229,74.214,74.229,12800000.0
2006-04-20 12:47:00,74.224,74.232,74.211,74.211,12800000.0
2006-04-20 12:48:00,74.216,74.224,74.212,74.224,12200000.0
2006-04-20 12:49:00,74.23,74.23,74.215,74.228,16000000.0
2006-04-20 12:50:00,74.227,74.229,74.22,74.222,14400000.0
2006-04-20 12:51:00,74.226,74.226,74.212,74.212,11200000.0
2006-04-20 12:52:00,74.207,74.216,74.194,74.216,11200000.0
2006-04-20 12:53:00,74.211,74.216,74.2,74.2,10600000.0
2006-04-20 12:54:00,74.203,74.214,74.201,74.201,12800000.0
2006-04-20 12:55:00,74.204,74.222,74.204,74.222,16400000.0
2006-04-20 12:56:00,74.211,74.212,74.202,74.202,11200000.0
2006-04-20 12:57:00,74.167,74.167,74.162,74.162,11200000.0
2006-04-20 12:58:00,74.174,74.181,74.166,74.17,17600000.0
2006-04-20 12:59:00,74.156,74.164,74.148,74.155,16000000.0
2006-04-20 13:00:00,74.149,74.155,74.143,74.146,12800000.0
2006-04-20 13:01:00,74.147,74.149,74.139,74.141,14400000.0
2006-04-20 13:02:00,74.126,74.13,74.125,74.129,12800000.0
2006-04-20 13:03:00,74.137,74.143,74.129,74.143,16000000.0
2006-04-20 13:04:00,74.141,74.145,74.129,74.129,11200000.0
2006-04-20 13:05:00,74.124,74.129,74.117,74.121,12800000.0
2006-04-20 13:06:00,74.131,74.149,74.126,74.148,16000000.0
2006-04-20 13:07:00,74.157,74.168,74.157,74.165,14400000.0
2006-04-20 13:08:00,74.182,74.189,74.177,74.185,17600000.0
2006-04-20 13:09:00,74.214,74.214,74.195,74.198,12800000.0
2006-04-20 13:10:00,74.17,74.181,74.143,74.159,16000000.0
2006-04-20 13:11:00,74.163,74.184,74.163,74.184,11200000.0
2006-04-20 13:12:00,74.195,74.195,74.179,74.179,12200000.0
2006-04-20 13:13:00,74.189,74.189,74.172,74.183,17600000.0
2006-04-20 13:15:00,74.197,74.197,74.162,74.165,12800000.0
2006-04-20 13:16:00,74.165,74.181,74.165,74.181,17600000.0
2006-04-20 13:17:00,74.183,74.216,74.183,74.213,12800000.0
2006-04-20 13:18:00,74.207,74.225,74.195,74.225,11200000.0
2006-04-20 13:19:00,74.225,74.256,74.225,74.256,16000000.0
2006-04-20 13:20:00,74.266,74.266,74.234,74.234,9600000.0
2006-04-20 13:21:00,74.211,74.219,74.195,74.219,11200000.0
2006-04-20 13:22:00,74.226,74.232,74.225,74.232,14400000.0
2006-04-20 13:23:00,74.226,74.226,74.215,74.215,12800000.0
2006-04-20 13:24:00,74.224,74.227,74.164,74.22,11200000.0
2006-04-20 13:25:00,74.229,74.24,74.229,74.234,17600000.0
2006-04-20 13:26:00,74.249,74.258,74.246,74.258,18000000.0
2006-04-20 13:27:00,74.255,74.255,74.246,74.253,12800000.0
2006-04-20 13:28:00,74.256,74.257,74.165,74.255,16000000.0
2006-04-20 13:30:00,74.252,74.257,74.251,74.254,12800000.0
2006-04-20 13:31:00,74.247,74.253,74.247,74.252,11200000.0
2006-04-20 13:32:00,74.259,74.262,74.257,74.257,11200000.0
2006-04-20 13:33:00,74.262,74.262,74.249,74.249,19200000.0
2006-04-20 13:34:00,74.254,74.258,74.25,74.257,14800000.0
2006-04-20 13:35:00,74.254,74.254,74.244,74.247,36800000.0
2006-04-20 13:36:00,74.267,74.267,74.259,74.259,17600000.0
2006-04-20 13:37:00,74.247,74.247,74.229,74.229,14400000.0
2006-04-20 13:38:00,74.232,74.232,74.223,74.229,33600000.0
2006-04-20 13:39:00,74.25,74.264,74.25,74.264,14400000.0
2006-04-20 13:40:00,74.262,74.263,74.254,74.259,39400000.0
2006-04-20 13:41:00,74.249,74.25,74.241,74.25,16400000.0
2006-04-20 13:42:00,74.251,74.261,74.249,74.249,11600000.0
2006-04-20 13:43:00,74.249,74.256,74.233,74.256,27200000.0
2006-04-20 13:44:00,74.263,74.263,74.25,74.253,33600000.0
2006-04-20 13:46:00,74.261,74.279,74.261,74.267,23400000.0
2006-04-20 13:47:00,74.243,74.249,74.238,74.243,12800000.0
2006-04-20 13:48:00,74.247,74.265,74.247,74.261,12800000.0
2006-04-20 13:49:00,74.265,74.265,74.26,74.26,17600000.0
2006-04-20 13:50:00,74.261,74.265,74.247,74.247,11200000.0
2006-04-20 13:51:00,74.263,74.269,74.263,74.269,24000000.0
2006-04-20 13:53:00,74.263,74.267,74.257,74.263,17600000.0
2006-04-20 13:54:00,74.268,74.279,74.268,74.276,26000000.0
2006-04-20 13:55:00,74.285,74.3,74.285,74.3,14400000.0
2006-04-20 13:56:00,74.304,74.307,74.289,74.289,14400000.0
2006-04-20 13:57:00,74.292,74.295,74.285,74.291,28800000.0
2006-04-20 13:58:00,74.284,74.311,74.284,74.311,14400000.0
2006-04-20 13:59:00,74.325,74.328,74.316,74.328,32000000.0
2006-04-20 14:00:00,74.328,74.337,74.318,74.32,48000000.0
2006-04-20 14:01:00,74.309,74.313,74.3,74.313,32000000.0
2006-04-20 14:02:00,74.318,74.333,74.318,74.333,14400000.0
2006-04-20 14:03:00,74.333,74.333,74.318,74.318,13800000.0
2006-04-20 14:04:00,74.311,74.311,74.285,74.285,11200000.0
2006-04-20 14:05:00,74.279,74.282,74.278,74.281,24000000.0
2006-04-20 14:06:00,74.295,74.304,74.292,74.301,36800000.0
2006-04-20 14:07:00,74.302,74.311,74.301,74.309,40000000.0
2006-04-20 14:08:00,74.307,74.316,74.307,74.31,14800000.0
2006-04-20 14:09:00,74.312,74.312,74.301,74.305,33600000.0
2006-04-20 14:10:00,74.297,74.306,74.293,74.304,33600000.0
2006-04-20 14:11:00,74.294,74.294,74.282,74.285,14400000.0
2006-04-20 14:15:00,74.308,74.317,74.302,74.302,28800000.0
2006-04-20 14:16:00,74.299,74.311,74.299,74.307,25600000.0
2006-04-20 14:17:00,74.299,74.306,74.295,74.298,12800000.0
2006-04-20 14:20:00,74.282,74.282,74.27,74.278,25600000.0
2006-04-20 14:21:00,74.29,74.295,74.28,74.288,28800000.0
2006-04-20 14:23:00,74.284,74.306,74.284,74.306,48000000.0
2006-04-20 14:25:00,74.315,74.351,74.315,74.35,12800000.0
2006-04-20 14:26:00,74.35,74.35,74.325,74.325,12800000.0
2006-04-20 14:27:00,74.326,74.327,74.314,74.318,18000000.0
2006-04-20 14:28:00,74.298,74.325,74.292,74.325,10600000.0
2006-04-20 14:29:00,74.331,74.331,74.319,74.322,36800000.0
2006-04-20 14:30:00,74.32,74.32,74.307,74.317,22400000.0
2006-04-20 14:31:00,74.314,74.333,74.314,74.319,20800000.0
2006-04-20 14:32:00,74.329,74.343,74.321,74.343,8000000.0
2006-04-20 14:33:00,74.345,74.355,74.341,74.341,24000000.0
2006-04-20 14:34:00,74.362,74.372,74.356,74.356,12800000.0
2006-04-20 14:35:00,74.345,74.345,74.332,74.339,14400000.0
2006-04-20 14:36:00,74.347,74.377,74.347,74.372,10600000.0
2006-04-20 14:37:00,74.369,74.392,74.369,74.391,11200000.0
2006-04-20 14:38:00,74.41,74.423,74.404,74.408,56000000.0
2006-04-20 14:39:00,74.402,74.402,74.377,74.381,12800000.0
2006-04-20 14:40:00,74.37,74.386,74.368,74.368,13800000.0
2006-04-20 14:41:00,74.358,74.365,74.354,74.365,56000000.0
2006-04-20 14:42:00,74.355,74.362,74.348,74.35,12800000.0
2006-04-20 14:43:00,74.338,74.348,74.338,74.346,25600000.0
2006-04-20 14:44:00,74.358,74.358,74.35,74.35,12800000.0
2006-04-20 14:45:00,74.345,74.349,74.34,74.34,11200000.0
2006-04-20 14:46:00,74.338,74.364,74.338,74.364,11200000.0
2006-04-20 14:47:00,74.355,74.359,74.349,74.351,16000000.0
2006-04-20 14:48:00,74.35,74.358,74.35,74.358,19200000.0
2006-04-20 14:49:00,74.363,74.37,74.359,74.37,32000000.0
2006-04-20 14:50:00,74.372,74.372,74.368,74.368,28800000.0
2006-04-20 14:51:00,74.363,74.364,74.35,74.35,32000000.0
2006-04-20 14:52:00,74.347,74.353,74.34,74.34,12800000.0
2006-04-20 14:53:00,74.332,74.344,74.332,74.343,17600000.0
2006-04-20 14:54:00,74.36,74.362,74.347,74.347,12800000.0
2006-04-20 14:55:00,74.342,74.351,74.341,74.351,16000000.0
2006-04-20 14:56:00,74.343,74.355,74.34,74.34,12800000.0
2006-04-20 14:57:00,74.357,74.367,74.354,74.367,12800000.0
2006-04-20 14:58:00,74.368,74.368,74.354,74.363,17600000.0
2006-04-20 14:59:00,74.355,74.362,74.351,74.362,16400000.0
2006-04-20 15:00:00,74.382,74.382,74.361,74.361,14400000.0
2006-04-20 15:02:00,74.357,74.379,74.354,74.379,27200000.0
2006-04-20 15:03:00,74.372,74.372,74.352,74.352,12800000.0
2006-04-20 15:04:00,74.337,74.344,74.337,74.342,11200000.0
2006-04-20 15:05:00,74.347,74.363,74.347,74.363,11200000.0
2006-04-20 15:06:00,74.356,74.363,74.356,74.356,11200000.0
2006-04-20 15:07:00,74.349,74.349,74.312,74.325,25600000.0
2006-04-20 15:08:00,74.346,74.348,74.335,74.337,8000000.0
2006-04-20 15:09:00,74.33,74.34,74.326,74.33,16000000.0
2006-04-20 15:10:00,74.339,74.339,74.305,74.305,12800000.0
2006-04-20 15:11:00,74.299,74.316,74.297,74.316,30800000.0
2006-04-20 15:12:00,74.323,74.323,74.297,74.297,12800000.0
2006-04-20 15:13:00,74.298,74.305,74.298,74.301,44800000.0
2006-04-20 15:14:00,74.297,74.297,74.28,74.28,35200000.0
2006-04-20 15:15:00,74.27,74.274,74.266,74.266,22400000.0
2006-04-20 15:16:00,74.262,74.269,74.255,74.269,36800000.0
2006-04-20 15:18:00,74.268,74.268,74.249,74.267,21800000.0
2006-04-20 15:19:00,74.274,74.282,74.271,74.282,16000000.0
2006-04-20 15:20:00,74.283,74.283,74.265,74.265,24000000.0
2006-04-20 15:21:00,74.247,74.248,74.233,74.233,14400000.0
2006-04-20 15:22:00,74.226,74.226,74.218,74.222,12800000.0
2006-04-20 15:23:00,74.227,74.227,74.216,74.224,48000000.0
2006-04-20 15:24:00,74.235,74.235,74.223,74.23,25600000.0
2006-04-20 15:25:00,74.215,74.227,74.215,74.221,27200000.0
2006-04-20 15:26:00,74.225,74.229,74.218,74.226,40400000.0
2006-04-20 15:28:00,74.24,74.246,74.235,74.236,70400000.0
2006-04-20 15:29:00,74.229,74.233,74.143,74.229,46400000.0
2006-04-20 15:30:00,74.134,74.26,74.131,74.132,114600000.0
2006-04-20 15:31:00,74.213,74.223,74.213,74.222,60200000.0
2006-04-20 15:32:00,74.223,74.24,74.217,74.24,30400000.0
2006-04-20 15:33:00,74.251,74.256,74.237,74.237,30400000.0
2006-04-20 15:35:00,74.234,74.24,74.227,74.227,33600000.0
2006-04-20 15:36:00,74.212,74.216,74.168,74.173,32000000.0
2006-04-20 15:37:00,74.159,74.197,74.159,74.197,30400000.0
2006-04-20 15:38:00,74.188,74.188,74.157,74.162,58600000.0
2006-04-20 15:39:00,74.182,74.191,74.178,74.191,36200000.0
2006-04-20 15:40:00,74.181,74.197,74.175,74.19,35200000.0
2006-04-20 15:41:00,74.197,74.197,74.173,74.174,26000000.0
2006-04-20 15:42:00,74.168,74.17,74.157,74.17,42600000.0
2006-04-20 15:43:00,74.177,74.2,74.177,74.19,27200000.0
2006-04-20 15:44:00,74.176,74.193,74.164,74.164,12800000.0
2006-04-20 15:45:00,74.146,74.146,74.121,74.128,16000000.0
2006-04-20 15:46:00,74.137,74.138,74.118,74.125,14400000.0
2006-04-20 15:47:00,74.113,74.113,74.076,74.093,30800000.0
2006-04-20 15:48:00,74.096,74.096,74.073,74.084,27200000.0
2006-04-20 15:49:00,74.092,74.13,74.092,74.13,11200000.0
2006-04-20 15:50:00,74.148,74.148,74.132,74.132,11200000.0
2006-04-20 15:51:00,74.122,74.133,74.118,74.118,12800000.0
2006-04-20 15:52:00,74.111,74.113,74.097,74.097,20800000.0
2006-04-20 15:53:00,74.106,74.106,74.091,74.105,24000000.0
2006-04-20 15:54:00,74.086,74.093,74.059,74.059,28800000.0
2006-04-20 15:55:00,74.057,74.057,74.021,74.054,24000000.0
2006-04-20 15:56:00,74.048,74.048,74.029,74.029,51200000.0
2006-04-20 15:57:00,74.001,74.001,73.951,73.951,12800000.0
2006-04-20 15:58:00,73.955,73.966,73.943,73.966,19200000.0
2006-04-20 15:59:00,73.995,74.003,73.987,73.987,36800000.0
2006-04-20 16:00:00,73.967,73.967,73.944,73.96,51200000.0
2006-04-20 16:01:00,73.971,73.971,73.946,73.947,41600000.0
2006-04-20 16:02:00,73.942,73.954,73.942,73.947,11200000.0
2006-04-20 16:03:00,73.956,73.956,73.937,73.947,63800000.0
2006-04-20 16:04:00,73.962,73.977,73.962,73.977,44800000.0
2006-04-20 16:05:00,73.987,73.988,73.94,73.942,48000000.0
2006-04-20 16:06:00,73.941,73.951,73.931,73.931,35200000.0
2006-04-20 16:07:00,73.958,73.979,73.958,73.964,32000000.0
2006-04-20 16:08:00,73.95,73.963,73.95,73.96,44800000.0
2006-04-20 16:09:00,73.972,73.972,73.964,73.97,44800000.0
2006-04-20 16:10:00,73.982,73.996,73.973,73.987,41600000.0
2006-04-20 16:11:00,73.972,73.972,73.959,73.959,14400000.0
2006-04-20 16:12:00,73.95,73.95,73.887,73.887,56000000.0
2006-04-20 16:13:00,73.837,73.837,73.727,73.727,11200000.0
2006-04-20 16:14:00,73.815,73.83,73.815,73.82,49600000.0
2006-04-20 16:15:00,73.799,73.799,73.777,73.799,59200000.0
2006-04-20 16:16:00,73.806,73.826,73.793,73.826,17600000.0
2006-04-20 16:17:00,73.826,73.829,73.778,73.793,38400000.0
2006-04-20 16:18:00,73.814,73.814,73.754,73.754,11200000.0
2006-04-20 16:19:00,73.691,73.808,73.691,73.808,22400000.0
2006-04-20 16:20:00,73.809,73.809,73.775,73.775,11200000.0
2006-04-20 16:21:00,73.749,73.77,73.749,73.764,27200000.0
2006-04-20 16:22:00,73.734,73.734,73.713,73.731,41600000.0
2006-04-20 16:23:00,73.725,73.789,73.725,73.789,43200000.0
2006-04-20 16:24:00,73.811,73.826,73.811,73.815,17000000.0
2006-04-20 16:25:00,73.817,73.817,73.791,73.792,32400000.0
2006-04-20 16:26:00,73.788,73.795,73.765,73.765,17600000.0
2006-04-20 16:27:00,73.75,73.756,73.746,73.749,35200000.0
2006-04-20 16:28:00,73.74,73.746,73.732,73.733,27200000.0
2006-04-20 16:29:00,73.733,73.74,73.733,73.739,11200000.0
2006-04-20 16:30:00,73.776,73.776,73.744,73.744,11200000.0
2006-04-20 16:31:00,73.746,73.751,73.698,73.698,41600000.0
2006-04-20 16:32:00,73.716,73.768,73.716,73.768,12200000.0
2006-04-20 16:33:00,73.767,73.767,73.757,73.758,26600000.0
2006-04-20 16:34:00,73.751,73.763,73.742,73.742,35200000.0
2006-04-20 16:35:00,73.744,73.776,73.744,73.751,52800000.0
2006-04-20 16:36:00,73.762,73.773,73.753,73.773,51200000.0
2006-04-20 16:37:00,73.769,73.769,73.748,73.748,41600000.0
2006-04-20 16:38:00,73.742,73.749,73.728,73.728,40000000.0
2006-04-20 16:39:00,73.696,73.696,73.645,73.645,35200000.0
2006-04-20 16:40:00,73.629,73.629,73.6,73.606,56000000.0
2006-04-20 16:41:00,73.613,73.62,73.605,73.611,72400000.0
2006-04-20 16:45:00,73.522,73.522,73.423,73.423,57600000.0
2006-04-20 16:46:00,73.431,73.459,73.431,73.453,11200000.0
2006-04-20 16:47:00,73.446,73.446,73.409,73.416,70400000.0
2006-04-20 16:48:00,73.428,73.451,73.428,73.451,52800000.0
2006-04-20 16:49:00,73.438,73.446,73.429,73.446,36800000.0
2006-04-20 16:50:00,73.451,73.462,73.436,73.437,75200000.0
2006-04-20 16:51:00,73.425,73.438,73.424,73.436,32000000.0
2006-04-20 16:52:00,73.432,73.432,73.401,73.43,46200000.0
2006-04-20 16:56:00,73.426,73.427,73.407,73.409,36800000.0
2006-04-20 16:57:00,73.425,73.459,73.425,73.446,19200000.0
2006-04-20 16:58:00,73.476,73.476,73.413,73.413,12800000.0
2006-04-20 16:59:00,73.376,73.431,73.376,73.421,51200000.0
2006-04-20 17:00:00,73.415,73.415,73.393,73.413,49600000.0
2006-04-20 17:01:00,73.434,73.439,73.43,73.437,40000000.0
2006-04-20 17:02:00,73.449,73.481,73.449,73.468,33600000.0
2006-04-20 17:03:00,73.496,73.573,73.496,73.573,44200000.0
2006-04-20 17:04:00,73.6,73.6,73.588,73.592,41600000.0
2006-04-20 17:05:00,73.589,73.592,73.584,73.588,54400000.0
2006-04-20 17:06:00,73.59,73.602,73.564,73.564,58600000.0
2006-04-20 17:07:00,73.568,73.578,73.56,73.568,35600000.0
2006-04-20 17:08:00,73.554,73.558,73.54,73.54,69600000.0
2006-04-20 17:09:00,73.541,73.542,73.508,73.524,59200000.0
2006-04-20 17:10:00,73.526,73.527,73.514,73.514,25600000.0
2006-04-20 17:11:00,73.452,73.462,73.435,73.462,38400000.0
2006-04-20 17:12:00,73.431,73.451,73.4,73.451,25600000.0
2006-04-20 17:13:00,73.434,73.434,73.411,73.42,29200000.0
2006-04-20 17:14:00,73.438,73.473,73.438,73.473,22400000.0
2006-04-20 17:15:00,73.473,73.473,73.457,73.458,19200000.0
2006-04-20 17:16:00,73.459,73.459,73.436,73.436,17600000.0
2006-04-20 17:17:00,73.422,73.434,73.421,73.434,37800000.0
2006-04-20 17:18:00,73.443,73.452,73.435,73.452,57600000.0
2006-04-20 17:19:00,73.444,73.444,73.428,73.428,24000000.0
2006-04-20 17:20:00,73.423,73.453,73.423,73.453,16000000.0
2006-04-20 17:21:00,73.458,73.469,73.458,73.462,28800000.0
2006-04-20 17:22:00,73.494,73.523,73.484,73.484,19200000.0
2006-04-20 17:23:00,73.494,73.514,73.494,73.514,11200000.0
2006-04-20 17:24:00,73.52,73.52,73.506,73.514,12800000.0
2006-04-20 17:25:00,73.518,73.532,73.515,73.532,17600000.0
2006-04-20 17:26:00,73.537,73.542,73.513,73.513,12800000.0
2006-04-20 17:27:00,73.521,73.537,73.521,73.537,46400000.0
2006-04-20 17:28:00,73.514,73.523,73.501,73.523,12800000.0
2006-04-20 17:29:00,73.538,73.558,73.536,73.553,27200000.0
2006-04-20 17:30:00,73.552,73.57,73.552,73.564,17000000.0
2006-04-20 17:31:00,73.552,73.557,73.545,73.547,88000000.0
2006-04-20 17:32:00,73.548,73.569,73.548,73.569,52800000.0
2006-04-20 17:33:00,73.575,73.575,73.545,73.545,36800000.0
2006-04-20 17:34:00,73.55,73.573,73.55,73.569,64000000.0
2006-04-20 17:35:00,73.576,73.576,73.547,73.548,43200000.0
2006-04-20 17:36:00,73.536,73.537,73.526,73.526,33600000.0
2006-04-20 17:37:00,73.538,73.553,73.538,73.55,16000000.0
2006-04-20 17:38:00,73.556,73.571,73.55,73.571,35200000.0
2006-04-20 17:39:00,73.583,73.583,73.571,73.573,16000000.0
2006-04-20 17:40:00,73.57,73.57,73.559,73.56,75200000.0
2006-04-20 17:41:00,73.545,73.546,73.54,73.541,12800000.0
2006-04-20 17:42:00,73.542,73.542,73.524,73.535,17600000.0
2006-04-20 17:43:00,73.534,73.537,73.524,73.532,17600000.0
2006-04-20 17:44:00,73.523,73.523,73.512,73.519,30400000.0
2006-04-20 17:45:00,73.521,73.524,73.518,73.52,30400000.0
2006-04-20 17:46:00,73.52,73.52,73.5,73.501,41600000.0
2006-04-20 17:47:00,73.514,73.526,73.514,73.526,56400000.0
2006-04-20 17:48:00,73.522,73.537,73.522,73.537,57000000.0
2006-04-20 17:49:00,73.552,73.559,73.548,73.555,46400000.0
2006-04-20 17:50:00,73.604,73.648,73.604,73.643,8000000.0
2006-04-20 17:51:00,73.63,73.633,73.605,73.605,49600000.0
2006-04-20 17:52:00,73.578,73.628,73.578,73.623,43200000.0
2006-04-20 17:54:00,73.609,73.609,73.598,73.605,38400000.0
2006-04-20 17:55:00,73.623,73.646,73.623,73.646,38800000.0
2006-04-20 17:56:00,73.628,73.628,73.621,73.626,44800000.0
2006-04-20 17:57:00,73.611,73.611,73.594,73.594,36800000.0
2006-04-20 17:58:00,73.593,73.602,73.593,73.602,17600000.0
2006-04-20 17:59:00,73.599,73.604,73.544,73.544,62200000.0
2006-04-20 18:00:00,73.545,73.586,73.528,73.586,51600000.0
2006-04-20 18:01:00,73.549,73.553,73.54,73.54,32000000.0
2006-04-20 18:02:00,73.548,73.549,73.535,73.543,24000000.0
2006-04-20 18:03:00,73.541,73.549,73.54,73.545,36800000.0
2006-04-20 18:04:00,73.537,73.539,73.533,73.533,33600000.0
2006-04-20 18:05:00,73.54,73.548,73.54,73.543,12800000.0
2006-04-20 18:06:00,73.553,73.557,73.543,73.557,30400000.0
2006-04-20 18:07:00,73.558,73.567,73.541,73.541,11200000.0
2006-04-20 18:08:00,73.507,73.517,73.506,73.517,84200000.0
2006-04-20 18:09:00,73.517,73.517,73.504,73.507,33000000.0
2006-04-20 18:10:00,73.514,73.534,73.514,73.534,16000000.0
2006-04-20 18:11:00,73.541,73.548,73.534,73.548,12800000.0
2006-04-20 18:12:00,73.551,73.571,73.551,73.555,12800000.0
2006-04-20 18:13:00,73.559,73.567,73.559,73.567,27200000.0
2006-04-20 18:14:00,73.564,73.564,73.534,73.534,19200000.0
2006-04-20 18:15:00,73.548,73.555,73.546,73.555,30200000.0
2006-04-20 18:16:00,73.555,73.567,73.549,73.557,56000000.0
2006-04-20 18:17:00,73.576,73.599,73.576,73.581,43200000.0
2006-04-20 18:18:00,73.574,73.576,73.569,73.569,30400000.0
2006-04-20 18:19:00,73.582,73.586,73.578,73.578,46400000.0
2006-04-20 18:20:00,73.58,73.592,73.58,73.592,43200000.0
2006-04-20 18:21:00,73.59,73.59,73.581,73.584,12800000.0
2006-04-20 18:22:00,73.59,73.59,73.569,73.57,33600000.0
2006-04-20 18:23:00,73.572,73.576,73.565,73.576,46800000.0
2006-04-20 18:24:00,73.575,73.575,73.564,73.568,52800000.0
2006-04-20 18:25:00,73.568,73.574,73.559,73.574,33000000.0
2006-04-20 18:26:00,73.565,73.573,73.561,73.561,12800000.0
2006-04-20 18:27:00,73.575,73.575,73.566,73.573,33600000.0
2006-04-20 18:28:00,73.574,73.58,73.572,73.572,12800000.0
2006-04-20 18:29:00,73.561,73.572,73.561,73.571,25600000.0
2006-04-20 18:30:00,73.57,73.57,73.558,73.563,36800000.0
2006-04-20 18:31:00,73.55,73.55,73.504,73.504,11200000.0
2006-04-20 18:32:00,73.487,73.487,73.468,73.468,70400000.0
2006-04-20 18:33:00,73.481,73.51,73.48,73.51,32000000.0
2006-04-20 18:34:00,73.538,73.555,73.538,73.555,19200000.0
2006-04-20 18:35:00,73.543,73.543,73.509,73.509,42600000.0
2006-04-20 18:36:00,73.515,73.518,73.503,73.506,12800000.0
2006-04-20 18:37:00,73.517,73.53,73.516,73.516,36800000.0
2006-04-20 18:39:00,73.511,73.513,73.498,73.503,76800000.0
2006-04-20 18:40:00,73.493,73.496,73.488,73.491,65600000.0
2006-04-20 18:42:00,73.507,73.523,73.507,73.522,78400000.0
2006-04-20 18:43:00,73.52,73.524,73.52,73.524,49000000.0
2006-04-20 18:44:00,73.532,73.551,73.532,73.551,29800000.0
2006-04-20 18:46:00,73.546,73.546,73.518,73.522,12800000.0
2006-04-20 18:47:00,73.497,73.504,73.495,73.496,14400000.0
2006-04-20 18:48:00,73.477,73.483,73.476,73.478,28200000.0
2006-04-20 18:49:00,73.481,73.481,73.47,73.475,24000000.0
2006-04-20 18:50:00,73.477,73.479,73.469,73.469,46400000.0
2006-04-20 18:51:00,73.483,73.495,73.482,73.495,12800000.0
2006-04-20 18:52:00,73.494,73.502,73.494,73.495,19200000.0
2006-04-20 18:53:00,73.5,73.5,73.491,73.492,30400000.0
2006-04-20 18:54:00,73.495,73.495,73.482,73.482,19200000.0
2006-04-20 18:55:00,73.477,73.48,73.471,73.479,22400000.0
2006-04-20 18:56:00,73.488,73.49,73.473,73.473,16000000.0
2006-04-20 18:57:00,73.472,73.474,73.469,73.47,19200000.0
2006-04-20 18:58:00,73.481,73.504,73.48,73.504,32000000.0
2006-04-20 18:59:00,73.503,73.512,73.498,73.512,32000000.0
2006-04-20 19:00:00,73.5,73.502,73.493,73.496,14400000.0
2006-04-20 19:01:00,73.509,73.522,73.504,73.522,11200000.0
2006-04-20 19:02:00,73.535,73.545,73.522,73.527,42600000.0
2006-04-20 19:04:00,73.53,73.535,73.525,73.533,14400000.0
2006-04-20 19:05:00,73.533,73.534,73.524,73.53,17600000.0
2006-04-20 19:07:00,73.525,73.528,73.518,73.526,35200000.0
2006-04-20 19:08:00,73.531,73.537,73.531,73.536,22400000.0
2006-04-20 19:10:00,73.534,73.543,73.533,73.543,17600000.0
2006-04-20 19:11:00,73.553,73.553,73.545,73.545,17600000.0
2006-04-20 19:12:00,73.542,73.545,73.539,73.539,24000000.0
2006-04-20 19:13:00,73.539,73.548,73.533,73.548,16000000.0
2006-04-20 19:14:00,73.557,73.582,73.557,73.582,12800000.0
2006-04-20 19:15:00,73.572,73.572,73.545,73.545,15400000.0
2006-04-20 19:16:00,73.545,73.545,73.528,73.533,12800000.0
2006-04-20 19:17:00,73.545,73.561,73.545,73.561,14400000.0
2006-04-20 19:18:00,73.555,73.56,73.552,73.56,32000000.0
2006-04-20 19:19:00,73.563,73.568,73.561,73.564,10000000.0
2006-04-20 19:20:00,73.567,73.583,73.559,73.583,14400000.0
2006-04-20 19:22:00,73.585,73.586,73.574,73.582,14400000.0
2006-04-20 19:23:00,73.581,73.588,73.571,73.584,16000000.0
2006-04-20 19:24:00,73.585,73.593,73.581,73.591,48000000.0
2006-04-20 19:27:00,73.582,73.594,73.582,73.594,14400000.0
2006-04-20 19:28:00,73.586,73.596,73.577,73.596,12800000.0
2006-04-20 19:29:00,73.594,73.594,73.565,73.565,12800000.0
2006-04-20 19:30:00,73.56,73.56,73.543,73.543,11200000.0
2006-04-20 19:31:00,73.537,73.559,73.53,73.559,11200000.0
2006-04-20 19:32:00,73.559,73.561,73.553,73.554,11200000.0
2006-04-20 19:33:00,73.564,73.564,73.555,73.558,12800000.0
2006-04-20 19:36:00,73.559,73.564,73.554,73.561,16000000.0
2006-04-20 19:38:00,73.559,73.56,73.549,73.549,11200000.0
2006-04-20 19:39:00,73.543,73.559,73.543,73.559,12800000.0
2006-04-20 19:40:00,73.578,73.594,73.578,73.581,11200000.0
2006-04-20 19:42:00,73.566,73.575,73.566,73.575,11200000.0
2006-04-20 19:43:00,73.575,73.582,73.57,73.574,11200000.0
2006-04-20 19:44:00,73.576,73.581,73.567,73.581,11200000.0
2006-04-20 19:45:00,73.586,73.586,73.573,73.58,16000000.0
2006-04-20 19:46:00,73.575,73.582,73.574,73.574,8000000.0
2006-04-20 19:48:00,73.571,73.578,73.566,73.568,12800000.0
2006-04-20 19:49:00,73.566,73.573,73.566,73.568,30400000.0
2006-04-20 19:52:00,73.56,73.579,73.556,73.573,16000000.0
2006-04-20 19:56:00,73.573,73.585,73.567,73.585,16000000.0
2006-04-20 19:57:00,73.587,73.587,73.578,73.584,12800000.0
2006-04-20 19:58:00,73.585,73.585,73.579,73.581,11200000.0
2006-04-20 19:59:00,73.58,73.582,73.571,73.582,11200000.0
2006-04-20 20:00:00,73.594,73.612,73.594,73.612,17600000.0
2006-04-20 20:02:00,73.614,73.624,73.614,73.624,18000000.0
2006-04-20 20:04:00,73.619,73.638,73.619,73.636,30400000.0
2006-04-20 20:05:00,73.643,73.643,73.631,73.631,12800000.0
2006-04-20 20:06:00,73.622,73.624,73.618,73.618,11200000.0
2006-04-20 20:09:00,73.623,73.63,73.62,73.626,11200000.0
2006-04-20 20:10:00,73.617,73.63,73.617,73.629,14400000.0
2006-04-20 20:11:00,73.633,73.633,73.619,73.62,11200000.0
2006-04-20 20:13:00,73.625,73.638,73.625,73.638,11200000.0
2006-04-20 20:14:00,73.623,73.63,73.559,73.63,14400000.0
2006-04-20 20:15:00,73.634,73.634,73.609,73.621,11200000.0
2006-04-20 20:20:00,73.615,73.619,73.609,73.616,19000000.0
2006-04-20 20:21:00,73.621,73.621,73.601,73.608,12200000.0
2006-04-20 20:22:00,73.596,73.61,73.596,73.604,14400000.0
2006-04-20 20:23:00,73.607,73.614,73.604,73.609,12800000.0
2006-04-20 20:24:00,73.61,73.616,73.61,73.615,16000000.0
2006-04-20 20:25:00,73.615,73.626,73.615,73.621,11200000.0
2006-04-20 20:26:00,73.618,73.622,73.614,73.62,16000000.0
2006-04-20 20:29:00,73.629,73.642,73.629,73.642,12800000.0
2006-04-20 20:30:00,73.645,73.645,73.635,73.639,27200000.0
2006-04-20 20:31:00,73.64,73.64,73.633,73.637,11200000.0
2006-04-20 20:32:00,73.648,73.648,73.643,73.643,3200000.0
2006-04-20 20:33:00,73.64,73.642,73.628,73.638,12800000.0
2006-04-20 20:37:00,73.642,73.646,73.638,73.646,8000000.0
2006-04-20 20:38:00,73.633,73.644,73.633,73.636,12800000.0
2006-04-20 20:40:00,73.632,73.632,73.615,73.62,11200000.0
2006-04-20 20:41:00,73.627,73.627,73.618,73.618,14400000.0
2006-04-20 20:42:00,73.619,73.619,73.613,73.617,11200000.0
2006-04-20 20:45:00,73.618,73.618,73.609,73.61,12800000.0
2006-04-20 20:46:00,73.605,73.606,73.594,73.594,14400000.0
2006-04-20 20:48:00,73.596,73.596,73.586,73.593,17600000.0
2006-04-20 20:49:00,73.587,73.587,73.538,73.538,8000000.0
2006-04-20 20:50:00,73.542,73.552,73.526,73.552,14400000.0
2006-04-20 20:51:00,73.553,73.553,73.538,73.538,28800000.0
2006-04-20 20:52:00,73.542,73.56,73.542,73.557,11200000.0
2006-04-20 20:53:00,73.561,73.561,73.554,73.554,16000000.0
2006-04-20 20:54:00,73.56,73.568,73.56,73.568,14400000.0
2006-04-20 20:57:00,73.563,73.57,73.563,73.566,12800000.0
2006-04-20 20:58:00,73.56,73.562,73.528,73.528,11200000.0
2006-04-20 20:59:00,73.503,73.505,73.5,73.505,11200000.0
2006-04-20 21:00:00,73.506,73.51,73.5,73.51,17600000.0
2006-04-20 21:01:00,73.504,73.509,73.497,73.504,11200000.0
2006-04-20 21:02:00,73.506,73.516,73.506,73.512,16000000.0
2006-04-20 21:08:00,73.516,73.516,73.508,73.512,16000000.0
2006-04-20 21:09:00,73.493,73.509,73.491,73.509,8000000.0
2006-04-20 21:11:00,73.512,73.512,73.496,73.501,12800000.0
2006-04-20 21:12:00,73.496,73.503,73.496,73.503,12800000.0
2006-04-20 21:13:00,73.505,73.511,73.488,73.507,16000000.0
2006-04-20 21:14:00,73.508,73.508,73.495,73.498,12800000.0
2006-04-20 21:15:00,73.483,73.493,73.483,73.486,14400000.0
2006-04-20 21:16:00,73.476,73.476,73.462,73.462,9600000.0
2006-04-20 21:23:00,73.459,73.47,73.459,73.47,11200000.0
2006-04-20 21:24:00,73.47,73.48,73.47,73.472,11200000.0
2006-04-20 21:25:00,73.487,73.488,73.48,73.482,11200000.0
2006-04-20 21:26:00,73.481,73.481,73.475,73.481,11200000.0
2006-04-20 21:27:00,73.481,73.481,73.479,73.481,6400000.0
2006-04-20 21:28:00,73.486,73.49,73.473,73.489,11200000.0
2006-04-20 21:29:00,73.486,73.493,73.482,73.488,11200000.0
2006-04-20 21:30:00,73.487,73.49,73.482,73.488,12800000.0
2006-04-20 21:34:00,73.486,73.492,73.476,73.476,17000000.0
2006-04-20 21:35:00,73.476,73.476,73.47,73.472,12800000.0
2006-04-20 21:37:00,73.467,73.484,73.467,73.476,16000000.0
2006-04-20 21:38:00,73.449,73.459,73.373,73.373,12800000.0
2006-04-20 21:40:00,73.471,73.478,73.467,73.478,11200000.0
2006-04-20 21:41:00,73.487,73.487,73.465,73.465,12800000.0
2006-04-20 21:44:00,73.478,73.478,73.468,73.473,12800000.0
2006-04-20 21:45:00,73.472,73.481,73.472,73.481,17600000.0
2006-04-20 21:46:00,73.49,73.491,73.483,73.491,14400000.0
2006-04-20 21:48:00,73.491,73.491,73.475,73.488,16000000.0
2006-04-20 21:49:00,73.481,73.494,73.481,73.494,11200000.0
2006-04-20 21:50:00,73.5,73.507,73.491,73.495,12800000.0
2006-04-20 21:51:00,73.496,73.496,73.487,73.487,17600000.0
2006-04-20 21:52:00,73.489,73.489,73.485,73.485,3200000.0
2006-04-20 21:53:00,73.49,73.493,73.488,73.489,11200000.0
2006-04-20 21:54:00,73.492,73.496,73.486,73.487,11200000.0
2006-04-20 21:56:00,73.489,73.494,73.487,73.489,12800000.0
2006-04-20 21:57:00,73.495,73.497,73.49,73.49,17600000.0
2006-04-20 21:58:00,73.485,73.493,73.485,73.492,17600000.0
2006-04-20 22:01:00,73.505,73.514,73.502,73.514,11200000.0
2006-04-20 22:03:00,73.504,73.509,73.504,73.509,17600000.0
2006-04-20 22:04:00,73.508,73.515,73.507,73.514,16000000.0
2006-04-20 22:05:00,73.516,73.524,73.515,73.515,11200000.0
2006-04-20 22:06:00,73.521,73.521,73.515,73.515,6800000.0
2006-04-20 22:08:00,73.511,73.517,73.496,73.513,16000000.0
2006-04-20 22:10:00,73.509,73.517,73.509,73.514,12800000.0
2006-04-20 22:11:00,73.516,73.516,73.499,73.503,8000000.0
2006-04-20 22:12:00,73.506,73.508,73.504,73.504,12800000.0
2006-04-20 22:13:00,73.498,73.511,73.487,73.491,12800000.0
2006-04-20 22:14:00,73.474,73.476,73.465,73.467,12800000.0
2006-04-20 22:15:00,73.449,73.449,73.439,73.442,14400000.0
2006-04-20 22:17:00,73.425,73.432,73.425,73.428,12800000.0
2006-04-20 22:20:00,73.429,73.446,73.429,73.446,13200000.0
2006-04-20 22:21:00,73.445,73.446,73.439,73.439,17600000.0
2006-04-20 22:24:00,73.439,73.441,73.435,73.435,11200000.0
2006-04-20 22:25:00,73.45,73.463,73.45,73.455,9600000.0
2006-04-20 22:27:00,73.469,73.476,73.469,73.473,12800000.0
2006-04-20 22:28:00,73.476,73.478,73.467,73.471,12800000.0
2006-04-20 22:32:00,73.474,73.484,73.417,73.484,11200000.0
2006-04-20 22:33:00,73.485,73.49,73.475,73.48,11200000.0
2006-04-20 22:34:00,73.481,73.481,73.46,73.46,11200000.0
2006-04-20 22:35:00,73.464,73.474,73.46,73.474,12800000.0
2006-04-20 22:38:00,73.481,73.483,73.471,73.481,17600000.0
2006-04-20 22:39:00,73.477,73.487,73.477,73.487,12800000.0
2006-04-20 22:40:00,73.483,73.49,73.483,73.485,11200000.0
2006-04-20 22:41:00,73.488,73.495,73.483,73.495,10600000.0
2006-04-20 22:42:00,73.487,73.487,73.476,73.478,17600000.0
2006-04-20 22:43:00,73.475,73.492,73.475,73.492,16000000.0
2006-04-20 22:44:00,73.498,73.498,73.488,73.491,12800000.0
2006-04-20 22:46:00,73.498,73.498,73.488,73.496,11200000.0
2006-04-20 22:49:00,73.496,73.501,73.494,73.501,12800000.0
2006-04-20 22:50:00,73.515,73.515,73.504,73.505,11200000.0
2006-04-20 22:52:00,73.504,73.514,73.502,73.507,11200000.0
2006-04-20 22:53:00,73.501,73.508,73.501,73.508,11200000.0
2006-04-20 22:54:00,73.509,73.515,73.502,73.515,11200000.0
2006-04-20 22:55:00,73.509,73.518,73.507,73.512,12800000.0
2006-04-20 22:57:00,73.51,73.516,73.508,73.51,17600000.0
2006-04-20 22:58:00,73.516,73.518,73.516,73.518,3200000.0
2006-04-20 23:24:00,73.497,73.497,73.417,73.417,11200000.0
2006-04-20 23:26:00,73.439,73.452,73.439,73.452,12800000.0
2006-04-20 23:27:00,73.461,73.465,73.459,73.461,17600000.0
2006-04-20 23:30:00,73.455,73.455,73.421,73.421,14400000.0
2006-04-20 23:31:00,73.424,73.459,73.424,73.449,12800000.0
2006-04-20 23:33:00,73.452,73.452,73.434,73.434,12800000.0
2006-04-20 23:35:00,73.434,73.434,73.424,73.429,16000000.0
2006-04-20 23:36:00,73.393,73.42,73.373,73.42,12800000.0
2006-04-20 23:37:00,73.439,73.439,73.424,73.425,12800000.0
2006-04-20 23:38:00,73.418,73.452,73.418,73.452,11200000.0
2006-04-20 23:39:00,73.457,73.457,73.438,73.438,11200000.0
2006-04-20 23:41:00,73.441,73.451,73.441,73.451,12800000.0
2006-04-20 23:43:00,73.432,73.432,73.412,73.431,11200000.0
2006-04-20 23:44:00,73.428,73.428,73.403,73.403,15400000.0
2006-04-20 23:45:00,73.399,73.43,73.399,73.43,11200000.0
2006-04-20 23:47:00,73.441,73.453,73.44,73.453,12800000.0
2006-04-20 23:48:00,73.43,73.445,73.38,73.445,8000000.0
2006-04-20 23:49:00,73.46,73.46,73.437,73.454,12800000.0
2006-04-20 23:50:00,73.452,73.463,73.45,73.463,11200000.0
2006-04-20 23:52:00,73.456,73.466,73.454,73.463,12800000.0
2006-04-20 23:53:00,73.451,73.451,73.445,73.445,11200000.0
2006-04-20 23:55:00,73.444,73.444,73.432,73.433,14400000.0
2006-04-20 23:58:00,73.428,73.428,73.41,73.426,11200000.0
2006-04-20 23:59:00,73.412,73.412,73.386,73.408,14800000.0
2006-04-21 00:01:00,73.415,73.421,73.407,73.408,13200000.0
2006-04-21 00:02:00,73.406,73.406,73.393,73.399,12800000.0
2006-04-21 00:03:00,73.398,73.398,73.392,73.393,11200000.0
2006-04-21 00:06:00,73.405,73.405,73.396,73.4,11200000.0
2006-04-21 00:08:00,73.394,73.397,73.378,73.396,12800000.0
2006-04-21 00:09:00,73.392,73.406,73.391,73.4,11200000.0
2006-04-21 00:10:00,73.402,73.411,73.399,73.409,12800000.0
2006-04-21 00:11:00,73.42,73.426,73.411,73.426,12800000.0
2006-04-21 00:12:00,73.45,73.451,73.441,73.451,8000000.0
2006-04-21 00:13:00,73.452,73.46,73.452,73.458,11200000.0
2006-04-21 00:14:00,73.46,73.466,73.455,73.464,14400000.0
2006-04-21 00:15:00,73.473,73.473,73.458,73.471,14400000.0
2006-04-21 00:16:00,73.458,73.458,73.447,73.453,14400000.0
2006-04-21 00:17:00,73.485,73.494,73.483,73.492,16000000.0
2006-04-21 00:18:00,73.492,73.492,73.478,73.478,9600000.0
2006-04-21 00:19:00,73.466,73.47,73.454,73.454,12800000.0
2006-04-21 00:21:00,73.455,73.456,73.437,73.439,12800000.0
2006-04-21 00:22:00,73.424,73.448,73.424,73.432,17600000.0
2006-04-21 00:23:00,73.456,73.46,73.448,73.457,12800000.0
2006-04-21 00:26:00,73.455,73.459,73.451,73.459,12800000.0
2006-04-21 00:27:00,73.459,73.472,73.459,73.468,12800000.0
2006-04-21 00:28:00,73.465,73.477,73.465,73.472,32000000.0
2006-04-21 00:29:00,73.471,73.483,73.471,73.483,8000000.0
2006-04-21 00:30:00,73.483,73.483,73.474,73.477,8000000.0
2006-04-21 00:31:00,73.478,73.484,73.475,73.484,12800000.0
2006-04-21 00:32:00,73.476,73.486,73.47,73.486,12800000.0
2006-04-21 00:33:00,73.489,73.493,73.484,73.491,12800000.0
2006-04-21 00:34:00,73.49,73.49,73.465,73.479,19200000.0
2006-04-21 00:35:00,73.489,73.497,73.479,73.485,12800000.0
2006-04-21 00:36:00,73.476,73.477,73.466,73.477,12800000.0
2006-04-21 00:38:00,73.475,73.481,73.475,73.481,12800000.0
2006-04-21 00:39:00,73.487,73.497,73.481,73.489,17600000.0
2006-04-21 00:40:00,73.489,73.489,73.48,73.481,8000000.0
2006-04-21 00:42:00,73.469,73.488,73.469,73.488,12800000.0
2006-04-21 00:43:00,73.49,73.496,73.483,73.486,16000000.0
2006-04-21 00:44:00,73.479,73.483,73.458,73.475,17600000.0
2006-04-21 00:45:00,73.467,73.473,73.464,73.466,12800000.0
2006-04-21 00:46:00,73.464,73.478,73.464,73.474,14400000.0
2006-04-21 00:49:00,73.467,73.467,73.415,73.415,11200000.0
2006-04-21 00:50:00,73.413,73.419,73.413,73.415,12800000.0
2006-04-21 00:53:00,73.407,73.415,73.407,73.409,11200000.0
2006-04-21 00:54:00,73.4,73.411,73.4,73.411,17600000.0
2006-04-21 00:58:00,73.394,73.4,73.389,73.4,12800000.0
2006-04-21 00:59:00,73.396,73.419,73.394,73.419,11200000.0
2006-04-21 01:02:00,73.432,73.449,73.432,73.449,8000000.0
2006-04-21 01:03:00,73.449,73.452,73.435,73.435,11200000.0
2006-04-21 01:04:00,73.423,73.423,73.4,73.4,12800000.0
2006-04-21 01:05:00,73.411,73.421,73.391,73.421,11200000.0
2006-04-21 01:06:00,73.414,73.418,73.353,73.414,12800000.0
2006-04-21 01:07:00,73.415,73.415,73.401,73.405,12800000.0
2006-04-21 01:08:00,73.403,73.403,73.39,73.39,16000000.0
2006-04-21 01:09:00,73.405,73.41,73.402,73.41,17600000.0
2006-04-21 01:10:00,73.412,73.416,73.405,73.416,16000000.0
2006-04-21 01:11:00,73.425,73.427,73.42,73.426,11200000.0
2006-04-21 01:12:00,73.428,73.428,73.42,73.422,15400000.0
2006-04-21 01:14:00,73.426,73.437,73.426,73.433,16000000.0
2006-04-21 01:15:00,73.433,73.433,73.423,73.429,12800000.0
2006-04-21 01:16:00,73.426,73.43,73.417,73.43,25400000.0
2006-04-21 01:17:00,73.43,73.433,73.422,73.425,11200000.0
2006-04-21 01:18:00,73.424,73.424,73.411,73.414,12800000.0
2006-04-21 01:20:00,73.424,73.436,73.424,73.436,10600000.0
2006-04-21 01:22:00,73.438,73.445,73.436,73.445,12800000.0
2006-04-21 01:23:00,73.442,73.443,73.434,73.434,11200000.0
2006-04-21 01:24:00,73.432,73.436,73.42,73.436,12800000.0
2006-04-21 01:25:00,73.447,73.457,73.438,73.45,12800000.0
2006-04-21 01:26:00,73.444,73.444,73.425,73.425,11200000.0
2006-04-21 01:27:00,73.423,73.434,73.423,73.427,12800000.0
2006-04-21 01:28:00,73.414,73.421,73.414,73.418,17600000.0
2006-04-21 01:30:00,73.421,73.426,73.421,73.423,11200000.0
2006-04-21 01:31:00,73.431,73.439,73.431,73.435,11200000.0
2006-04-21 01:32:00,73.438,73.441,73.434,73.439,12800000.0
2006-04-21 01:35:00,73.44,73.444,73.432,73.44,14400000.0
2006-04-21 01:36:00,73.439,73.44,73.429,73.429,11200000.0
2006-04-21 01:38:00,73.437,73.442,73.425,73.437,17600000.0
2006-04-21 01:39:00,73.437,73.438,73.432,73.432,14400000.0
2006-04-21 01:40:00,73.433,73.447,73.432,73.447,11200000.0
2006-04-21 01:41:00,73.454,73.454,73.446,73.451,12800000.0
2006-04-21 01:42:00,73.443,73.449,73.44,73.44,11200000.0
2006-04-21 01:43:00,73.447,73.449,73.444,73.448,11200000.0
2006-04-21 01:44:00,73.451,73.455,73.446,73.453,13200000.0
2006-04-21 01:45:00,73.458,73.469,73.458,73.458,16000000.0
2006-04-21 01:46:00,73.443,73.459,73.443,73.458,16000000.0
2006-04-21 01:47:00,73.456,73.456,73.443,73.443,14400000.0
2006-04-21 01:48:00,73.448,73.448,73.433,73.446,12800000.0
2006-04-21 01:49:00,73.439,73.454,73.436,73.448,16000000.0
2006-04-21 01:50:00,73.454,73.494,73.454,73.494,14400000.0
2006-04-21 01:51:00,73.456,73.456,73.437,73.44,11200000.0
2006-04-21 01:52:00,73.458,73.485,73.458,73.485,21200000.0
2006-04-21 01:53:00,73.487,73.49,73.478,73.489,14400000.0
2006-04-21 01:54:00,73.488,73.509,73.485,73.509,8000000.0
2006-04-21 01:55:00,73.526,73.526,73.508,73.508,12800000.0
2006-04-21 01:56:00,73.502,73.513,73.502,73.513,12800000.0
2006-04-21 01:57:00,73.514,73.514,73.469,73.469,11200000.0
2006-04-21 01:58:00,73.467,73.483,73.467,73.483,11200000.0
2006-04-21 01:59:00,73.488,73.488,73.471,73.481,8000000.0
2006-04-21 02:00:00,73.489,73.489,73.478,73.485,11200000.0
2006-04-21 02:01:00,73.497,73.514,73.495,73.514,17600000.0
2006-04-21 02:02:00,73.537,73.569,73.537,73.569,12800000.0
2006-04-21 02:03:00,73.576,73.581,73.57,73.574,16000000.0
2006-04-21 02:04:00,73.572,73.602,73.572,73.602,12800000.0
2006-04-21 02:05:00,73.626,73.641,73.623,73.641,12800000.0
2006-04-21 02:06:00,73.631,73.631,73.628,73.628,12800000.0
2006-04-21 02:08:00,73.631,73.64,73.627,73.63,17600000.0
2006-04-21 02:09:00,73.651,73.652,73.637,73.65,16000000.0
2006-04-21 02:10:00,73.646,73.662,73.646,73.658,9600000.0
2006-04-21 02:11:00,73.656,73.66,73.643,73.656,12800000.0
2006-04-21 02:12:00,73.677,73.677,73.663,73.667,11200000.0
2006-04-21 02:13:00,73.652,73.654,73.644,73.644,11200000.0
2006-04-21 02:14:00,73.648,73.663,73.648,73.659,11200000.0
2006-04-21 02:15:00,73.666,73.673,73.66,73.662,11200000.0
2006-04-21 02:16:00,73.656,73.662,73.592,73.662,9600000.0
2006-04-21 02:17:00,73.668,73.671,73.661,73.666,11200000.0
2006-04-21 02:18:00,73.66,73.66,73.64,73.642,12800000.0
2006-04-21 02:19:00,73.634,73.641,73.632,73.641,12800000.0
2006-04-21 02:20:00,73.639,73.641,73.636,73.636,8000000.0
2006-04-21 02:21:00,73.628,73.648,73.628,73.646,17600000.0
2006-04-21 02:22:00,73.655,73.655,73.641,73.644,12800000.0
2006-04-21 02:23:00,73.637,73.646,73.63,73.642,12800000.0
2006-04-21 02:24:00,73.637,73.652,73.556,73.643,11200000.0
2006-04-21 02:25:00,73.644,73.648,73.635,73.635,17600000.0
2006-04-21 02:26:00,73.639,73.653,73.628,73.646,17600000.0
2006-04-21 02:27:00,73.653,73.663,73.649,73.663,17600000.0
2006-04-21 02:28:00,73.651,73.655,73.641,73.641,14400000.0
2006-04-21 02:30:00,73.646,73.665,73.646,73.665,11200000.0
2006-04-21 02:31:00,73.65,73.682,73.65,73.682,17600000.0
2006-04-21 02:32:00,73.695,73.695,73.679,73.689,11200000.0
2006-04-21 02:33:00,73.701,73.708,73.699,73.701,11200000.0
2006-04-21 02:34:00,73.701,73.709,73.692,73.692,14400000.0
2006-04-21 02:35:00,73.688,73.694,73.688,73.688,12800000.0
2006-04-21 02:36:00,73.688,73.698,73.688,73.696,12800000.0
2006-04-21 02:37:00,73.694,73.694,73.668,73.668,12800000.0
2006-04-21 02:38:00,73.677,73.677,73.665,73.675,12800000.0
2006-04-21 02:39:00,73.677,73.677,73.668,73.67,16000000.0
2006-04-21 02:41:00,73.665,73.674,73.662,73.674,11200000.0
2006-04-21 02:42:00,73.675,73.687,73.675,73.682,12800000.0
2006-04-21 02:43:00,73.686,73.693,73.684,73.693,11200000.0
2006-04-21 02:44:00,73.697,73.697,73.688,73.696,12800000.0
2006-04-21 02:45:00,73.701,73.701,73.688,73.688,11200000.0
2006-04-21 02:46:00,73.689,73.697,73.689,73.697,12800000.0
2006-04-21 02:47:00,73.704,73.715,73.693,73.693,12800000.0
2006-04-21 02:48:00,73.697,73.73,73.697,73.724,14400000.0
2006-04-21 02:49:00,73.724,73.729,73.722,73.729,17600000.0
2006-04-21 02:50:00,73.733,73.733,73.72,73.726,11200000.0
2006-04-21 02:51:00,73.731,73.743,73.729,73.743,11600000.0
2006-04-21 02:52:00,73.735,73.74,73.67,73.727,11200000.0
2006-04-21 02:53:00,73.735,73.753,73.735,73.736,11200000.0
2006-04-21 02:54:00,73.67,73.763,73.67,73.755,11200000.0
2006-04-21 02:55:00,73.738,73.747,73.734,73.734,11200000.0
2006-04-21 02:56:00,73.75,73.752,73.747,73.749,11600000.0
2006-04-21 02:57:00,73.745,73.745,73.732,73.741,11200000.0
2006-04-21 02:58:00,73.734,73.734,73.703,73.726,8000000.0
2006-04-21 02:59:00,73.738,73.743,73.736,73.74,11200000.0
2006-04-21 03:00:00,73.737,73.737,73.649,73.649,11200000.0
2006-04-21 03:01:00,73.733,73.733,73.721,73.729,11200000.0
2006-04-21 03:02:00,73.731,73.731,73.722,73.722,11200000.0
2006-04-21 03:03:00,73.721,73.727,73.716,73.727,14400000.0
2006-04-21 03:04:00,73.726,73.737,73.725,73.735,11200000.0
2006-04-21 03:05:00,73.752,73.752,73.744,73.752,16000000.0
2006-04-21 03:06:00,73.749,73.751,73.741,73.751,16000000.0
2006-04-21 03:08:00,73.758,73.766,73.746,73.757,11200000.0
2006-04-21 03:09:00,73.754,73.754,73.739,73.739,11200000.0
2006-04-21 03:10:00,73.737,73.74,73.731,73.736,15400000.0
2006-04-21 03:11:00,73.726,73.742,73.726,73.727,11200000.0
2006-04-21 03:12:00,73.709,73.709,73.678,73.678,17600000.0
2006-04-21 03:13:00,73.695,73.695,73.69,73.691,16000000.0
2006-04-21 03:15:00,73.696,73.702,73.694,73.701,18000000.0
2006-04-21 03:16:00,73.686,73.689,73.669,73.68,14400000.0
2006-04-21 03:17:00,73.678,73.686,73.667,73.682,11200000.0
2006-04-21 03:18:00,73.679,73.684,73.675,73.684,12800000.0
2006-04-21 03:21:00,73.693,73.695,73.685,73.686,14400000.0
2006-04-21 03:22:00,73.697,73.704,73.697,73.699,11200000.0
2006-04-21 03:23:00,73.716,73.722,73.71,73.722,9600000.0
2006-04-21 03:24:00,73.713,73.714,73.704,73.704,9600000.0
2006-04-21 03:25:00,73.696,73.702,73.693,73.693,17600000.0
2006-04-21 03:26:00,73.688,73.688,73.674,73.674,12800000.0
2006-04-21 03:27:00,73.681,73.681,73.666,73.666,14400000.0
2006-04-21 03:28:00,73.67,73.678,73.67,73.673,11200000.0
2006-04-21 03:29:00,73.669,73.681,73.662,73.681,12800000.0
2006-04-21 03:30:00,73.685,73.701,73.627,73.7,17600000.0
2006-04-21 03:31:00,73.704,73.715,73.702,73.715,12800000.0
2006-04-21 03:32:00,73.718,73.727,73.718,73.726,8000000.0
2006-04-21 03:33:00,73.718,73.728,73.718,73.72,11200000.0
2006-04-21 03:34:00,73.729,73.734,73.723,73.732,11200000.0
2006-04-21 03:35:00,73.738,73.758,73.738,73.758,17600000.0
2006-04-21 03:37:00,73.76,73.78,73.76,73.778,17600000.0
2006-04-21 03:38:00,73.771,73.794,73.771,73.791,12800000.0
2006-04-21 03:39:00,73.775,73.785,73.705,73.785,14400000.0
2006-04-21 03:40:00,73.791,73.803,73.789,73.803,12800000.0
2006-04-21 03:41:00,73.802,73.803,73.791,73.791,11200000.0
2006-04-21 03:42:00,73.795,73.798,73.785,73.797,12800000.0
2006-04-21 03:43:00,73.801,73.801,73.783,73.796,11200000.0
2006-04-21 03:44:00,73.791,73.793,73.778,73.789,12800000.0
2006-04-21 03:46:00,73.785,73.786,73.775,73.775,11200000.0
2006-04-21 03:47:00,73.782,73.783,73.774,73.776,11200000.0
2006-04-21 03:48:00,73.764,73.768,73.762,73.762,11200000.0
2006-04-21 03:49:00,73.745,73.745,73.734,73.734,16000000.0
2006-04-21 03:50:00,73.737,73.737,73.723,73.723,11200000.0
2006-04-21 03:51:00,73.729,73.735,73.727,73.735,8000000.0
2006-04-21 03:52:00,73.73,73.733,73.706,73.71,14400000.0
2006-04-21 03:53:00,73.712,73.719,73.712,73.719,9600000.0
2006-04-21 03:55:00,73.718,73.725,73.705,73.716,14400000.0
2006-04-21 03:56:00,73.716,73.722,73.712,73.717,12800000.0
2006-04-21 03:59:00,73.714,73.723,73.714,73.723,12800000.0
2006-04-21 04:00:00,73.73,73.73,73.712,73.716,14400000.0
2006-04-21 04:01:00,73.723,73.744,73.719,73.744,11200000.0
2006-04-21 04:02:00,73.759,73.762,73.759,73.761,8000000.0
2006-04-21 04:04:00,73.758,73.768,73.758,73.763,12800000.0
2006-04-21 04:07:00,73.75,73.763,73.749,73.751,13800000.0
2006-04-21 04:08:00,73.749,73.749,73.739,73.739,10600000.0
2006-04-21 04:09:00,73.732,73.732,73.724,73.729,11200000.0
2006-04-21 04:10:00,73.732,73.753,73.732,73.753,14400000.0
2006-04-21 04:12:00,73.752,73.752,73.741,73.742,8000000.0
2006-04-21 04:15:00,73.752,73.752,73.743,73.746,12800000.0
2006-04-21 04:18:00,73.752,73.761,73.749,73.761,12800000.0
2006-04-21 04:19:00,73.749,73.75,73.727,73.745,12800000.0
2006-04-21 04:20:00,73.745,73.745,73.653,73.734,11200000.0
2006-04-21 04:21:00,73.735,73.737,73.731,73.737,11200000.0
2006-04-21 04:22:00,73.738,73.75,73.732,73.745,16000000.0
2006-04-21 04:25:00,73.747,73.753,73.741,73.753,14400000.0
2006-04-21 04:28:00,73.752,73.762,73.749,73.762,11000000.0
2006-04-21 04:29:00,73.766,73.766,73.753,73.754,12800000.0
2006-04-21 04:30:00,73.747,73.756,73.742,73.742,12800000.0
2006-04-21 04:31:00,73.75,73.751,73.734,73.751,12800000.0
2006-04-21 04:32:00,73.75,73.752,73.745,73.747,12800000.0
2006-04-21 04:33:00,73.749,73.752,73.738,73.745,16000000.0
2006-04-21 04:34:00,73.759,73.763,73.759,73.763,12800000.0
2006-04-21 04:35:00,73.762,73.762,73.752,73.752,12800000.0
2006-04-21 04:36:00,73.756,73.756,73.742,73.742,6400000.0
2006-04-21 04:37:00,73.749,73.757,73.748,73.753,12800000.0
2006-04-21 04:38:00,73.756,73.756,73.742,73.747,9000000.0
2006-04-21 04:41:00,73.747,73.759,73.74,73.755,11200000.0
2006-04-21 04:42:00,73.759,73.771,73.752,73.762,12200000.0
2006-04-21 04:43:00,73.755,73.765,73.752,73.765,12800000.0
2006-04-21 04:44:00,73.767,73.767,73.753,73.753,9600000.0
2006-04-21 04:45:00,73.756,73.756,73.74,73.74,12800000.0
2006-04-21 04:48:00,73.748,73.748,73.735,73.735,12800000.0
2006-04-21 04:49:00,73.731,73.745,73.731,73.744,11200000.0
2006-04-21 04:50:00,73.742,73.742,73.72,73.72,11200000.0
2006-04-21 04:51:00,73.73,73.73,73.635,73.729,14400000.0
2006-04-21 04:52:00,73.739,73.747,73.735,73.745,10600000.0
2006-04-21 04:57:00,73.744,73.744,73.728,73.738,11200000.0
2006-04-21 04:58:00,73.743,73.743,73.728,73.728,6800000.0
2006-04-21 05:00:00,73.737,73.755,73.737,73.752,11200000.0
2006-04-21 05:02:00,73.756,73.756,73.741,73.741,14400000.0
2006-04-21 05:04:00,73.743,73.744,73.735,73.741,8000000.0
2006-04-21 05:06:00,73.749,73.755,73.745,73.754,11200000.0
2006-04-21 05:09:00,73.75,73.75,73.741,73.742,17000000.0
2006-04-21 05:10:00,73.753,73.753,73.723,73.742,12800000.0
2006-04-21 05:11:00,73.743,73.75,73.734,73.734,12800000.0
2006-04-21 05:12:00,73.733,73.735,73.728,73.729,13200000.0
2006-04-21 05:13:00,73.731,73.738,73.725,73.731,12600000.0
2006-04-21 05:14:00,73.731,73.739,73.731,73.739,14400000.0
2006-04-21 05:15:00,73.731,73.736,73.715,73.732,15400000.0
2006-04-21 05:18:00,73.736,73.744,73.725,73.744,8000000.0
2006-04-21 05:19:00,73.738,73.748,73.738,73.744,16000000.0
2006-04-21 05:21:00,73.751,73.76,73.745,73.76,12800000.0
2006-04-21 05:23:00,73.763,73.769,73.76,73.76,12800000.0
2006-04-21 05:24:00,73.766,73.771,73.759,73.759,11200000.0
2006-04-21 05:25:00,73.765,73.77,73.761,73.765,12800000.0
2006-04-21 05:27:00,73.758,73.759,73.748,73.754,12800000.0
2006-04-21 05:28:00,73.747,73.754,73.746,73.753,11200000.0
2006-04-21 05:29:00,73.751,73.761,73.75,73.75,11200000.0
2006-04-21 05:31:00,73.75,73.759,73.75,73.755,17600000.0
2006-04-21 05:32:00,73.742,73.748,73.741,73.742,12800000.0
2006-04-21 05:34:00,73.74,73.743,73.734,73.734,16000000.0
2006-04-21 05:35:00,73.736,73.742,73.735,73.741,11200000.0
2006-04-21 05:41:00,73.741,73.744,73.74,73.743,12800000.0
2006-04-21 05:42:00,73.745,73.76,73.745,73.754,11200000.0
2006-04-21 05:44:00,73.761,73.761,73.753,73.753,11200000.0
2006-04-21 05:45:00,73.752,73.763,73.752,73.763,16000000.0
2006-04-21 05:46:00,73.771,73.775,73.762,73.771,18000000.0
2006-04-21 05:47:00,73.769,73.781,73.769,73.781,14400000.0
2006-04-21 05:48:00,73.783,73.783,73.763,73.773,9600000.0
2006-04-21 05:50:00,73.776,73.776,73.755,73.755,11200000.0
2006-04-21 05:54:00,73.769,73.778,73.764,73.768,9600000.0
2006-04-21 05:55:00,73.717,73.801,73.717,73.776,11200000.0
2006-04-21 05:56:00,73.75,73.772,73.75,73.772,12800000.0
2006-04-21 05:57:00,73.77,73.773,73.762,73.762,12800000.0
2006-04-21 05:59:00,73.761,73.765,73.751,73.762,12800000.0
2006-04-21 06:05:00,73.772,73.774,73.761,73.774,14400000.0
2006-04-21 06:07:00,73.772,73.774,73.766,73.771,11200000.0
2006-04-21 06:09:00,73.773,73.773,73.764,73.765,11200000.0
2006-04-21 06:11:00,73.767,73.776,73.762,73.776,17600000.0
2006-04-21 06:12:00,73.776,73.776,73.764,73.766,11200000.0
2006-04-21 06:13:00,73.769,73.775,73.752,73.768,12800000.0
2006-04-21 06:14:00,73.774,73.776,73.76,73.767,12800000.0
2006-04-21 06:15:00,73.765,73.773,73.765,73.773,8000000.0
2006-04-21 06:19:00,73.767,73.769,73.763,73.765,12800000.0
2006-04-21 06:21:00,73.764,73.767,73.757,73.757,12800000.0
2006-04-21 06:24:00,73.762,73.762,73.755,73.759,7400000.0
2006-04-21 06:26:00,73.757,73.762,73.751,73.758,12800000.0
2006-04-21 06:29:00,73.758,73.764,73.756,73.759,11200000.0
2006-04-21 06:30:00,73.745,73.751,73.742,73.751,14400000.0
2006-04-21 06:31:00,73.747,73.747,73.735,73.738,14400000.0
2006-04-21 06:35:00,73.739,73.739,73.726,73.739,12800000.0
2006-04-21 06:36:00,73.743,73.753,73.739,73.743,14400000.0
2006-04-21 06:37:00,73.746,73.749,73.743,73.743,12800000.0
2006-04-21 06:38:00,73.746,73.75,73.743,73.747,16000000.0
2006-04-21 06:39:00,73.749,73.75,73.735,73.748,11200000.0
2006-04-21 06:40:00,73.748,73.75,73.739,73.746,9600000.0
2006-04-21 06:41:00,73.749,73.749,73.738,73.742,12600000.0
2006-04-21 06:42:00,73.738,73.743,73.736,73.742,9600000.0
2006-04-21 06:44:00,73.738,73.743,73.728,73.742,17600000.0
2006-04-21 06:45:00,73.747,73.749,73.734,73.749,17600000.0
2006-04-21 06:46:00,73.753,73.756,73.749,73.749,12800000.0
2006-04-21 06:48:00,73.748,73.756,73.745,73.751,17600000.0
2006-04-21 06:49:00,73.747,73.755,73.745,73.751,17600000.0
2006-04-21 06:52:00,73.75,73.75,73.739,73.743,12800000.0
2006-04-21 06:53:00,73.742,73.742,73.734,73.737,17600000.0
2006-04-21 06:58:00,73.747,73.752,73.745,73.749,12800000.0
2006-04-21 06:59:00,73.753,73.758,73.737,73.746,12800000.0
2006-04-21 07:01:00,73.743,73.746,73.736,73.746,17600000.0
2006-04-21 07:03:00,73.736,73.753,73.736,73.753,12800000.0
2006-04-21 07:04:00,73.747,73.75,73.743,73.747,12800000.0
2006-04-21 07:05:00,73.747,73.749,73.735,73.749,11200000.0
2006-04-21 07:07:00,73.756,73.76,73.756,73.756,11200000.0
2006-04-21 07:10:00,73.739,73.744,73.739,73.743,4800000.0
2006-04-21 07:11:00,73.738,73.74,73.732,73.74,12800000.0
2006-04-21 07:13:00,73.739,73.739,73.731,73.731,12800000.0
2006-04-21 07:14:00,73.713,73.734,73.713,73.734,11200000.0
2006-04-21 07:15:00,73.734,73.734,73.728,73.728,10600000.0
2006-04-21 07:16:00,73.731,73.741,73.731,73.735,10600000.0
2006-04-21 07:17:00,73.731,73.731,73.72,73.72,12800000.0
2006-04-21 07:18:00,73.733,73.733,73.726,73.731,17000000.0
2006-04-21 07:19:00,73.733,73.733,73.719,73.722,12800000.0
2006-04-21 07:23:00,73.713,73.719,73.711,73.719,11200000.0
2006-04-21 07:24:00,73.714,73.728,73.714,73.726,14400000.0
2006-04-21 07:25:00,73.732,73.734,73.719,73.73,16000000.0
2006-04-21 07:27:00,73.729,73.734,73.725,73.725,16000000.0
2006-04-21 07:28:00,73.732,73.741,73.732,73.738,14400000.0
2006-04-21 07:29:00,73.739,73.739,73.725,73.729,11200000.0
2006-04-21 07:31:00,73.729,73.734,73.727,73.727,17600000.0
2006-04-21 07:33:00,73.721,73.733,73.721,73.733,8000000.0
2006-04-21 07:34:00,73.74,73.743,73.736,73.743,12800000.0
2006-04-21 07:38:00,73.744,73.744,73.736,73.736,12800000.0
2006-04-21 07:39:00,73.722,73.741,73.722,73.741,11200000.0
2006-04-21 07:40:00,73.741,73.741,73.727,73.729,11200000.0
2006-04-21 07:41:00,73.737,73.74,73.732,73.74,12800000.0
2006-04-21 07:43:00,73.74,73.748,73.736,73.736,12800000.0
2006-04-21 07:44:00,73.741,73.749,73.739,73.747,11200000.0
2006-04-21 07:45:00,73.748,73.748,73.738,73.741,11200000.0
2006-04-21 07:46:00,73.734,73.746,73.734,73.746,11200000.0
2006-04-21 07:47:00,73.746,73.749,73.737,73.747,14400000.0
2006-04-21 07:49:00,73.749,73.752,73.743,73.748,17600000.0
2006-04-21 07:50:00,73.742,73.752,73.742,73.752,8000000.0
2006-04-21 07:52:00,73.744,73.749,73.742,73.748,17600000.0
2006-04-21 07:54:00,73.756,73.77,73.756,73.77,11200000.0
2006-04-21 07:55:00,73.759,73.759,73.737,73.759,12800000.0
2006-04-21 07:56:00,73.769,73.776,73.765,73.771,16000000.0
2006-04-21 07:57:00,73.758,73.77,73.758,73.77,11200000.0
2006-04-21 07:58:00,73.777,73.777,73.767,73.771,11200000.0
2006-04-21 07:59:00,73.759,73.767,73.753,73.753,12800000.0
2006-04-21 08:00:00,73.748,73.753,73.746,73.748,8000000.0
2006-04-21 08:01:00,73.75,73.756,73.75,73.756,8000000.0
2006-04-21 08:02:00,73.752,73.755,73.752,73.755,4800000.0
2006-04-21 08:03:00,73.764,73.765,73.756,73.761,11200000.0
2006-04-21 08:05:00,73.763,73.772,73.762,73.762,14400000.0
2006-04-21 08:08:00,73.755,73.763,73.755,73.763,17600000.0
2006-04-21 08:09:00,73.77,73.784,73.744,73.744,12800000.0
2006-04-21 08:10:00,73.731,73.749,73.728,73.728,12800000.0
2006-04-21 08:11:00,73.726,73.733,73.722,73.728,11200000.0
2006-04-21 08:12:00,73.713,73.727,73.713,73.722,16000000.0
2006-04-21 08:13:00,73.735,73.738,73.728,73.728,11200000.0
2006-04-21 08:14:00,73.735,73.744,73.735,73.736,12800000.0
2006-04-21 08:15:00,73.737,73.737,73.693,73.699,16000000.0
2006-04-21 08:16:00,73.712,73.715,73.684,73.696,11200000.0
2006-04-21 08:17:00,73.704,73.71,73.702,73.708,12800000.0
2006-04-21 08:19:00,73.707,73.724,73.707,73.713,14400000.0
2006-04-21 08:20:00,73.708,73.709,73.693,73.696,16000000.0
2006-04-21 08:21:00,73.701,73.703,73.682,73.689,17600000.0
2006-04-21 08:22:00,73.704,73.713,73.704,73.712,11200000.0
2006-04-21 08:23:00,73.726,73.734,73.726,73.729,11200000.0
2006-04-21 08:24:00,73.734,73.743,73.719,73.719,9600000.0
2006-04-21 08:25:00,73.694,73.701,73.688,73.688,12800000.0
2006-04-21 08:26:00,73.691,73.717,73.623,73.717,8000000.0
2006-04-21 08:27:00,73.698,73.71,73.687,73.687,12800000.0
2006-04-21 08:28:00,73.686,73.691,73.67,73.681,11200000.0
2006-04-21 08:29:00,73.675,73.685,73.675,73.675,14400000.0
2006-04-21 08:31:00,73.679,73.691,73.679,73.691,12800000.0
2006-04-21 08:33:00,73.693,73.693,73.684,73.684,11200000.0
2006-04-21 08:34:00,73.688,73.688,73.678,73.682,9600000.0
2006-04-21 08:35:00,73.676,73.676,73.657,73.66,17600000.0
2006-04-21 08:36:00,73.653,73.67,73.653,73.66,17000000.0
2006-04-21 08:37:00,73.662,73.672,73.661,73.671,11200000.0
2006-04-21 08:38:00,73.672,73.679,73.667,73.674,11200000.0
2006-04-21 08:39:00,73.662,73.687,73.662,73.687,16000000.0
2006-04-21 08:40:00,73.686,73.688,73.673,73.673,16000000.0
2006-04-21 08:41:00,73.672,73.686,73.667,73.686,17600000.0
2006-04-21 08:42:00,73.698,73.698,73.686,73.69,12800000.0
2006-04-21 08:43:00,73.695,73.71,73.695,73.71,12800000.0
2006-04-21 08:44:00,73.695,73.7,73.689,73.697,12800000.0
2006-04-21 08:45:00,73.698,73.736,73.698,73.733,16000000.0
2006-04-21 08:46:00,73.721,73.726,73.72,73.722,11200000.0
2006-04-21 08:47:00,73.737,73.737,73.71,73.71,11200000.0
2006-04-21 08:48:00,73.724,73.73,73.71,73.71,12800000.0
2006-04-21 08:49:00,73.715,73.715,73.702,73.702,17600000.0
2006-04-21 08:50:00,73.701,73.708,73.696,73.702,12800000.0
2006-04-21 08:51:00,73.698,73.711,73.694,73.7,17600000.0
2006-04-21 08:52:00,73.703,73.766,73.699,73.766,11200000.0
2006-04-21 08:53:00,73.766,73.766,73.738,73.748,16000000.0
2006-04-21 08:54:00,73.761,73.761,73.742,73.742,3200000.0
2006-04-21 08:55:00,73.74,73.74,73.715,73.715,16000000.0
2006-04-21 08:56:00,73.727,73.729,73.726,73.728,11200000.0
2006-04-21 08:57:00,73.728,73.749,73.728,73.749,11200000.0
2006-04-21 08:58:00,73.771,73.787,73.771,73.787,9600000.0
2006-04-21 09:00:00,73.81,73.836,73.809,73.815,17600000.0
2006-04-21 09:01:00,73.812,73.819,73.807,73.807,11200000.0
2006-04-21 09:02:00,73.813,73.826,73.811,73.825,11200000.0
2006-04-21 09:03:00,73.828,73.84,73.824,73.831,16000000.0
2006-04-21 09:04:00,73.849,73.864,73.849,73.853,11200000.0
2006-04-21 09:05:00,73.838,73.839,73.829,73.839,11200000.0
2006-04-21 09:06:00,73.823,73.827,73.814,73.827,12800000.0
2006-04-21 09:07:00,73.837,73.848,73.837,73.842,12800000.0
2006-04-21 09:08:00,73.826,73.826,73.81,73.825,12800000.0
2006-04-21 09:09:00,73.831,73.837,73.82,73.831,17600000.0
2006-04-21 09:10:00,73.823,73.841,73.818,73.841,12800000.0
2006-04-21 09:11:00,73.852,73.86,73.846,73.847,12800000.0
2006-04-21 09:12:00,73.837,73.837,73.826,73.834,13200000.0
2006-04-21 09:13:00,73.834,73.843,73.834,73.839,11200000.0
2006-04-21 09:14:00,73.829,73.836,73.828,73.831,11200000.0
2006-04-21 09:16:00,73.826,73.835,73.826,73.831,12800000.0
2006-04-21 09:17:00,73.824,73.824,73.798,73.816,11200000.0
2006-04-21 09:18:00,73.821,73.823,73.815,73.819,14400000.0
2006-04-21 09:19:00,73.807,73.815,73.807,73.815,12800000.0
2006-04-21 09:20:00,73.816,73.816,73.807,73.813,16000000.0
2006-04-21 09:21:00,73.811,73.811,73.802,73.805,11200000.0
2006-04-21 09:22:00,73.797,73.811,73.793,73.811,17600000.0
2006-04-21 09:23:00,73.811,73.83,73.811,73.83,12800000.0
2006-04-21 09:24:00,73.737,73.84,73.737,73.83,11200000.0
2006-04-21 09:25:00,73.805,73.811,73.8,73.8,12200000.0
2006-04-21 09:26:00,73.788,73.799,73.788,73.794,11200000.0
2006-04-21 09:27:00,73.783,73.794,73.783,73.794,11200000.0
2006-04-21 09:29:00,73.798,73.809,73.798,73.802,11200000.0
2006-04-21 09:30:00,73.804,73.815,73.804,73.813,11600000.0
2006-04-21 09:31:00,73.813,73.82,73.799,73.799,12800000.0
2006-04-21 09:32:00,73.774,73.774,73.734,73.751,14400000.0
2006-04-21 09:33:00,73.77,73.783,73.77,73.78,12800000.0
2006-04-21 09:34:00,73.782,73.787,73.782,73.786,11200000.0
2006-04-21 09:35:00,73.797,73.797,73.787,73.794,12800000.0
2006-04-21 09:36:00,73.799,73.818,73.799,73.816,9600000.0
2006-04-21 09:38:00,73.816,73.831,73.814,73.822,11200000.0
2006-04-21 09:39:00,73.817,73.823,73.804,73.823,12800000.0
2006-04-21 09:42:00,73.825,73.85,73.825,73.85,16000000.0
2006-04-21 09:43:00,73.853,73.853,73.844,73.847,12800000.0
2006-04-21 09:44:00,73.843,73.848,73.831,73.831,12800000.0
2006-04-21 09:45:00,73.835,73.835,73.819,73.821,12800000.0
2006-04-21 09:46:00,73.823,73.869,73.823,73.869,11200000.0
2006-04-21 09:47:00,73.881,73.883,73.874,73.882,12800000.0
2006-04-21 09:48:00,73.878,73.878,73.868,73.872,11200000.0
2006-04-21 09:49:00,73.877,73.888,73.874,73.877,12800000.0
2006-04-21 09:50:00,73.878,73.88,73.875,73.879,16000000.0
2006-04-21 09:52:00,73.873,73.878,73.869,73.878,14400000.0
2006-04-21 09:55:00,73.881,73.889,73.881,73.883,11200000.0
2006-04-21 09:56:00,73.9,73.91,73.893,73.91,14400000.0
2006-04-21 09:57:00,73.913,73.913,73.895,73.896,17000000.0
2006-04-21 09:59:00,73.907,73.916,73.907,73.911,17600000.0
2006-04-21 10:00:00,73.917,73.921,73.91,73.911,11200000.0
2006-04-21 10:01:00,73.912,73.941,73.912,73.935,12200000.0
2006-04-21 10:02:00,73.92,73.933,73.903,73.929,16000000.0
2006-04-21 10:03:00,73.937,73.943,73.919,73.943,11200000.0
2006-04-21 10:04:00,73.954,73.955,73.937,73.937,8000000.0
2006-04-21 10:05:00,73.92,73.955,73.915,73.949,14400000.0
2006-04-21 10:06:00,73.968,73.975,73.947,73.947,16000000.0
2006-04-21 10:07:00,73.942,73.964,73.942,73.953,12800000.0
2006-04-21 10:08:00,73.923,74.007,73.92,74.007,11200000.0
2006-04-21 10:09:00,74.046,74.067,74.021,74.021,12800000.0
2006-04-21 10:10:00,74.028,74.04,74.017,74.024,17600000.0
2006-04-21 10:11:00,74.015,74.015,73.988,73.991,11200000.0
2006-04-21 10:12:00,73.98,73.98,73.963,73.967,12800000.0
2006-04-21 10:13:00,73.967,73.972,73.954,73.954,12800000.0
2006-04-21 10:14:00,73.936,73.956,73.936,73.956,11200000.0
2006-04-21 10:15:00,73.953,73.953,73.931,73.94,12800000.0
2006-04-21 10:16:00,73.926,73.932,73.926,73.927,12800000.0
2006-04-21 10:17:00,73.922,73.938,73.916,73.926,11200000.0
2006-04-21 10:18:00,73.929,73.931,73.85,73.85,11200000.0
2006-04-21 10:19:00,73.856,73.88,73.856,73.862,11200000.0
2006-04-21 10:20:00,73.876,73.894,73.87,73.894,17600000.0
2006-04-21 10:21:00,73.894,73.922,73.894,73.913,16000000.0
2006-04-21 10:22:00,73.908,73.921,73.905,73.917,11200000.0
2006-04-21 10:23:00,73.93,73.931,73.918,73.92,11200000.0
2006-04-21 10:24:00,73.92,73.921,73.917,73.917,12800000.0
2006-04-21 10:25:00,73.919,73.919,73.911,73.916,11200000.0
2006-04-21 10:26:00,73.926,73.938,73.926,73.938,4800000.0
2006-04-21 10:27:00,73.954,73.957,73.932,73.934,11600000.0
2006-04-21 10:28:00,73.931,73.936,73.919,73.936,12800000.0
2006-04-21 10:29:00,73.904,73.904,73.889,73.889,11200000.0
2006-04-21 10:30:00,73.88,73.88,73.864,73.867,8000000.0
2006-04-21 10:31:00,73.863,73.868,73.853,73.853,12800000.0
2006-04-21 10:32:00,73.848,73.864,73.848,73.854,17600000.0
2006-04-21 10:33:00,73.859,73.865,73.859,73.86,11200000.0
2006-04-21 10:34:00,73.861,73.891,73.861,73.891,11200000.0
2006-04-21 10:35:00,73.903,73.932,73.903,73.932,11200000.0
2006-04-21 10:36:00,73.928,73.928,73.897,73.897,11200000.0
2006-04-21 10:37:00,73.887,73.897,73.807,73.881,11200000.0
2006-04-21 10:38:00,73.884,73.889,73.869,73.889,12800000.0
2006-04-21 10:39:00,73.885,73.893,73.883,73.885,11200000.0
2006-04-21 10:40:00,73.884,73.888,73.877,73.881,16000000.0
2006-04-21 10:41:00,73.886,73.903,73.886,73.903,12800000.0
2006-04-21 10:42:00,73.917,73.917,73.886,73.886,11200000.0
2006-04-21 10:43:00,73.86,73.86,73.849,73.851,11200000.0
2006-04-21 10:44:00,73.87,73.882,73.863,73.863,12800000.0
2006-04-21 10:45:00,73.853,73.857,73.843,73.853,12800000.0
2006-04-21 10:46:00,73.838,73.838,73.807,73.807,13200000.0
2006-04-21 10:47:00,73.807,73.809,73.783,73.792,12800000.0
2006-04-21 10:48:00,73.785,73.797,73.783,73.797,12800000.0
2006-04-21 10:49:00,73.791,73.815,73.791,73.815,11200000.0
2006-04-21 10:50:00,73.828,73.831,73.821,73.821,16000000.0
2006-04-21 10:51:00,73.829,73.835,73.823,73.834,18000000.0
2006-04-21 10:52:00,73.826,73.826,73.805,73.81,11200000.0
2006-04-21 10:53:00,73.816,73.826,73.804,73.81,11200000.0
2006-04-21 10:54:00,73.813,73.817,73.806,73.813,17600000.0
2006-04-21 10:56:00,73.784,73.786,73.78,73.78,17600000.0
2006-04-21 10:57:00,73.777,73.786,73.777,73.777,16000000.0
2006-04-21 10:58:00,73.772,73.784,73.688,73.784,12800000.0
2006-04-21 10:59:00,73.783,73.784,73.766,73.766,11200000.0
2006-04-21 11:00:00,73.772,73.779,73.77,73.779,12800000.0
2006-04-21 11:01:00,73.787,73.797,73.785,73.797,12800000.0
2006-04-21 11:02:00,73.798,73.799,73.789,73.79,16000000.0
2006-04-21 11:03:00,73.804,73.804,73.775,73.776,12800000.0
2006-04-21 11:04:00,73.788,73.805,73.788,73.804,13800000.0
2006-04-21 11:05:00,73.81,73.823,73.804,73.823,17600000.0
2006-04-21 11:06:00,73.818,73.82,73.808,73.82,17600000.0
2006-04-21 11:07:00,73.815,73.816,73.796,73.816,17600000.0
2006-04-21 11:08:00,73.759,73.84,73.759,73.799,11200000.0
2006-04-21 11:09:00,73.804,73.837,73.804,73.837,17600000.0
2006-04-21 11:10:00,73.843,73.848,73.833,73.833,12800000.0
2006-04-21 11:11:00,73.834,73.834,73.82,73.832,11200000.0
2006-04-21 11:12:00,73.84,73.854,73.84,73.851,17600000.0
2006-04-21 11:13:00,73.849,73.857,73.836,73.849,14400000.0
2006-04-21 11:14:00,73.856,73.857,73.844,73.844,11200000.0
2006-04-21 11:15:00,73.842,73.848,73.835,73.844,11200000.0
2006-04-21 11:16:00,73.845,73.858,73.844,73.858,12800000.0
2006-04-21 11:17:00,73.861,73.878,73.858,73.878,10600000.0
2006-04-21 11:18:00,73.892,73.903,73.888,73.903,12800000.0
2006-04-21 11:19:00,73.886,73.886,73.877,73.878,17600000.0
2006-04-21 11:20:00,73.872,73.872,73.853,73.853,12800000.0
2006-04-21 11:21:00,73.832,73.852,73.832,73.852,14400000.0
2006-04-21 11:22:00,73.859,73.869,73.844,73.869,12800000.0
2006-04-21 11:23:00,73.854,73.854,73.834,73.834,11200000.0
2006-04-21 11:24:00,73.837,73.847,73.832,73.842,12800000.0
2006-04-21 11:25:00,73.85,73.86,73.842,73.851,17600000.0
2006-04-21 11:26:00,73.865,73.87,73.859,73.866,14400000.0
2006-04-21 11:27:00,73.862,73.864,73.843,73.843,11200000.0
2006-04-21 11:28:00,73.847,73.866,73.847,73.866,14400000.0
2006-04-21 11:29:00,73.856,73.872,73.856,73.869,13800000.0
2006-04-21 11:30:00,73.87,73.878,73.87,73.87,14400000.0
2006-04-21 11:31:00,73.872,73.876,73.868,73.87,11200000.0
2006-04-21 11:32:00,73.882,73.89,73.881,73.89,17600000.0
2006-04-21 11:33:00,73.893,73.9,73.888,73.888,12800000.0
2006-04-21 11:34:00,73.893,73.902,73.881,73.881,12800000.0
2006-04-21 11:35:00,73.879,73.916,73.876,73.903,11200000.0
2006-04-21 11:36:00,73.87,73.884,73.87,73.884,12800000.0
2006-04-21 11:37:00,73.884,73.884,73.865,73.865,11200000.0
2006-04-21 11:38:00,73.866,73.873,73.858,73.858,11200000.0
2006-04-21 11:39:00,73.866,73.875,73.862,73.868,11200000.0
2006-04-21 11:40:00,73.866,73.883,73.866,73.883,11200000.0
2006-04-21 11:41:00,73.892,73.892,73.876,73.886,16000000.0
2006-04-21 11:42:00,73.885,73.893,73.876,73.889,17600000.0
2006-04-21 11:43:00,73.891,73.896,73.877,73.896,11200000.0
2006-04-21 11:44:00,73.885,73.893,73.882,73.893,11200000.0
2006-04-21 11:45:00,73.889,73.906,73.889,73.904,14400000.0
2006-04-21 11:46:00,73.913,73.913,73.896,73.902,11200000.0
2006-04-21 11:47:00,73.882,73.883,73.861,73.883,17600000.0
2006-04-21 11:48:00,73.881,73.881,73.861,73.88,11200000.0
2006-04-21 11:49:00,73.864,73.871,73.864,73.87,12800000.0
2006-04-21 11:50:00,73.879,73.895,73.878,73.895,12800000.0
2006-04-21 11:51:00,73.895,73.895,73.886,73.887,10600000.0
2006-04-21 11:52:00,73.895,73.901,73.894,73.901,11200000.0
2006-04-21 11:53:00,73.899,73.899,73.883,73.89,16000000.0
2006-04-21 11:54:00,73.894,73.894,73.885,73.885,14400000.0
2006-04-21 11:55:00,73.889,73.9,73.836,73.898,11200000.0
2006-04-21 11:56:00,73.894,73.903,73.894,73.901,12800000.0
2006-04-21 11:57:00,73.916,73.921,73.911,73.919,12800000.0
2006-04-21 11:58:00,73.923,73.928,73.917,73.926,11200000.0
2006-04-21 11:59:00,73.937,73.948,73.923,73.923,11200000.0
2006-04-21 12:00:00,73.912,73.926,73.912,73.926,11200000.0
2006-04-21 12:01:00,73.931,73.943,73.927,73.942,11200000.0
2006-04-21 12:02:00,73.949,73.957,73.946,73.946,14400000.0
2006-04-21 12:03:00,73.951,73.951,73.932,73.932,11200000.0
2006-04-21 12:04:00,73.929,73.929,73.912,73.921,17600000.0
2006-04-21 12:05:00,73.927,73.927,73.884,73.893,17600000.0
2006-04-21 12:06:00,73.887,73.887,73.863,73.863,12800000.0
2006-04-21 12:07:00,73.877,73.877,73.856,73.864,11200000.0
2006-04-21 12:08:00,73.86,73.868,73.856,73.866,11200000.0
2006-04-21 12:11:00,73.866,73.866,73.857,73.857,12800000.0
2006-04-21 12:12:00,73.865,73.866,73.861,73.863,11200000.0
2006-04-21 12:16:00,73.848,73.898,73.848,73.898,12800000.0
2006-04-21 12:18:00,73.893,73.893,73.876,73.876,16000000.0
2006-04-21 12:19:00,73.876,73.885,73.866,73.884,12800000.0
2006-04-21 12:20:00,73.904,73.918,73.901,73.907,14400000.0
2006-04-21 12:21:00,73.909,73.918,73.907,73.918,11200000.0
2006-04-21 12:22:00,73.918,73.926,73.917,73.926,16000000.0
2006-04-21 12:23:00,73.937,73.944,73.933,73.944,14800000.0
2006-04-21 12:24:00,73.943,73.949,73.939,73.939,12800000.0
2006-04-21 12:25:00,73.944,73.944,73.939,73.94,11200000.0
2006-04-21 12:26:00,73.934,73.944,73.934,73.943,11200000.0
2006-04-21 12:27:00,73.944,73.949,73.941,73.944,11200000.0
2006-04-21 12:28:00,73.938,73.951,73.935,73.95,12800000.0
2006-04-21 12:29:00,73.947,73.952,73.943,73.95,17600000.0
2006-04-21 12:30:00,73.932,73.957,73.932,73.957,17600000.0
2006-04-21 12:31:00,73.959,73.986,73.959,73.986,12800000.0
2006-04-21 12:32:00,73.993,74.005,73.993,73.995,13200000.0
2006-04-21 12:33:00,73.994,73.996,73.98,73.995,14400000.0
2006-04-21 12:34:00,73.992,73.999,73.988,73.991,12800000.0
2006-04-21 12:35:00,73.974,73.978,73.961,73.961,11200000.0
2006-04-21 12:36:00,73.961,73.971,73.96,73.971,11200000.0
2006-04-21 12:37:00,73.966,73.97,73.96,73.967,11200000.0
2006-04-21 12:38:00,73.972,73.972,73.878,73.964,17600000.0
2006-04-21 12:39:00,73.959,73.989,73.959,73.989,16000000.0
2006-04-21 12:40:00,73.982,73.984,73.96,73.974,16000000.0
2006-04-21 12:41:00,73.97,73.976,73.967,73.967,12800000.0
2006-04-21 12:42:00,73.952,73.952,73.929,73.93,14400000.0
2006-04-21 12:43:00,73.929,73.934,73.925,73.934,12800000.0
2006-04-21 12:44:00,73.933,73.942,73.925,73.933,17600000.0
2006-04-21 12:45:00,73.927,73.94,73.925,73.94,16000000.0
2006-04-21 12:47:00,73.94,73.946,73.927,73.945,12200000.0
2006-04-21 12:48:00,73.944,73.944,73.935,73.941,12800000.0
2006-04-21 12:50:00,73.948,73.952,73.936,73.948,14400000.0
2006-04-21 12:52:00,73.958,73.969,73.956,73.969,10600000.0
2006-04-21 12:53:00,73.957,73.963,73.954,73.956,11200000.0
2006-04-21 12:54:00,73.96,73.967,73.96,73.961,12800000.0
2006-04-21 12:55:00,73.966,73.969,73.962,73.967,16000000.0
2006-04-21 12:56:00,73.967,73.972,73.964,73.964,11200000.0
2006-04-21 12:57:00,73.956,73.966,73.956,73.961,11200000.0
2006-04-21 12:58:00,73.955,73.96,73.947,73.954,17600000.0
2006-04-21 12:59:00,73.949,73.961,73.949,73.957,16000000.0
2006-04-21 13:00:00,73.958,73.971,73.957,73.97,12200000.0
2006-04-21 13:01:00,73.965,73.974,73.961,73.969,14400000.0
2006-04-21 13:02:00,73.954,73.954,73.942,73.947,12800000.0
2006-04-21 13:03:00,73.955,73.955,73.92,73.93,16000000.0
2006-04-21 13:04:00,73.927,73.942,73.927,73.941,11200000.0
2006-04-21 13:05:00,73.953,73.965,73.953,73.964,12800000.0
2006-04-21 13:06:00,73.969,73.971,73.962,73.963,9600000.0
2006-04-21 13:07:00,73.978,73.988,73.965,73.965,14400000.0
2006-04-21 13:08:00,73.991,73.991,73.977,73.977,17600000.0
2006-04-21 13:09:00,73.986,74.003,73.975,74.003,12200000.0
2006-04-21 13:10:00,74.01,74.024,74.001,74.024,16000000.0
2006-04-21 13:11:00,74.01,74.01,73.997,73.999,11200000.0
2006-04-21 13:12:00,74.001,74.003,73.994,73.996,12800000.0
2006-04-21 13:13:00,73.988,73.988,73.963,73.963,17600000.0
2006-04-21 13:14:00,73.972,73.974,73.952,73.952,12800000.0
2006-04-21 13:16:00,73.968,73.976,73.965,73.97,17600000.0
2006-04-21 13:17:00,73.955,73.969,73.955,73.969,12800000.0
2006-04-21 13:18:00,73.962,73.973,73.962,73.973,11200000.0
2006-04-21 13:19:00,73.974,73.985,73.974,73.975,16000000.0
2006-04-21 13:20:00,73.994,74.002,73.99,73.99,9600000.0
2006-04-21 13:21:00,73.981,73.982,73.966,73.982,11200000.0
2006-04-21 13:22:00,73.979,73.989,73.979,73.985,14400000.0
2006-04-21 13:23:00,73.983,73.983,73.974,73.976,12800000.0
2006-04-21 13:24:00,73.984,73.984,73.922,73.977,8000000.0
2006-04-21 13:26:00,73.973,73.973,73.962,73.965,17600000.0
2006-04-21 13:27:00,73.957,73.965,73.95,73.965,12800000.0
2006-04-21 13:28:00,73.967,73.967,73.87,73.941,16000000.0
2006-04-21 13:29:00,73.937,73.943,73.925,73.925,10600000.0
2006-04-21 13:30:00,73.906,73.927,73.902,73.924,12800000.0
2006-04-21 13:31:00,73.926,73.933,73.926,73.933,11200000.0
2006-04-21 13:32:00,73.927,73.937,73.922,73.937,11200000.0
2006-04-21 13:33:00,73.942,73.953,73.942,73.953,19200000.0
2006-04-21 13:37:00,73.958,73.969,73.956,73.969,14400000.0
2006-04-21 13:38:00,73.964,73.98,73.964,73.978,34000000.0
2006-04-21 13:39:00,73.998,74.007,73.998,74.001,13800000.0
2006-04-21 13:40:00,73.985,73.994,73.985,73.991,39400000.0
2006-04-21 13:41:00,73.993,74.003,73.99,74.003,16000000.0
2006-04-21 13:42:00,73.983,73.985,73.97,73.97,11200000.0
2006-04-21 13:43:00,73.97,73.978,73.965,73.978,27200000.0
2006-04-21 13:44:00,73.991,74.001,73.983,73.983,33600000.0
2006-04-21 13:45:00,73.969,73.979,73.959,73.959,20800000.0
2006-04-21 13:46:00,73.966,73.992,73.966,73.992,24000000.0
2006-04-21 13:47:00,73.997,74.001,73.997,74.0,12800000.0
2006-04-21 13:48:00,73.997,73.998,73.987,73.987,12800000.0
2006-04-21 13:49:00,73.981,73.985,73.981,73.985,17600000.0
2006-04-21 13:50:00,73.998,74.018,73.998,74.006,11200000.0
2006-04-21 13:51:00,74.019,74.021,74.013,74.013,24000000.0
2006-04-21 13:52:00,74.011,74.013,73.992,73.992,12800000.0
2006-04-21 13:53:00,73.999,74.01,73.999,74.01,17600000.0
2006-04-21 13:54:00,74.013,74.017,74.012,74.015,25600000.0
2006-04-21 13:55:00,74.02,74.02,74.002,74.008,14400000.0
2006-04-21 13:56:00,74.023,74.03,74.018,74.026,14400000.0
2006-04-21 13:58:00,74.024,74.034,74.024,74.032,14400000.0
2006-04-21 13:59:00,74.032,74.033,74.024,74.03,32000000.0
2006-04-21 14:00:00,74.023,74.024,74.007,74.007,48000000.0
2006-04-21 14:02:00,74.002,74.002,73.988,73.993,14400000.0
2006-04-21 14:03:00,73.991,73.991,73.975,73.975,14400000.0
2006-04-21 14:04:00,73.974,73.983,73.974,73.977,11200000.0
2006-04-21 14:05:00,73.977,73.979,73.974,73.974,24000000.0
2006-04-21 14:06:00,73.975,73.988,73.975,73.979,36800000.0
2006-04-21 14:07:00,73.988,73.995,73.982,73.995,39400000.0
2006-04-21 14:08:00,73.996,74.001,73.996,74.001,16400000.0
2006-04-21 14:09:00,73.995,73.995,73.986,73.991,33600000.0
2006-04-21 14:10:00,73.976,73.986,73.976,73.986,33000000.0
2006-04-21 14:11:00,73.986,73.998,73.986,73.998,14400000.0
2006-04-21 14:12:00,73.995,73.995,73.97,73.97,27200000.0
2006-04-21 14:13:00,73.966,73.976,73.96,73.976,14400000.0
2006-04-21 14:14:00,73.974,73.997,73.974,73.997,12800000.0
2006-04-21 14:15:00,73.98,73.98,73.968,73.969,28800000.0
2006-04-21 14:17:00,73.965,73.981,73.964,73.979,12800000.0
2006-04-21 14:19:00,74.002,74.01,73.996,74.01,12800000.0
2006-04-21 14:20:00,74.043,74.056,74.039,74.039,25600000.0
2006-04-21 14:21:00,74.054,74.098,74.054,74.098,28800000.0
2006-04-21 14:22:00,74.225,74.225,74.18,74.182,11200000.0
2006-04-21 14:23:00,74.19,74.198,74.184,74.184,48000000.0
2006-04-21 14:24:00,74.147,74.155,74.136,74.148,12800000.0
2006-04-21 14:25:00,74.122,74.138,74.122,74.138,12800000.0
2006-04-21 14:26:00,74.13,74.133,74.125,74.129,12800000.0
2006-04-21 14:27:00,74.128,74.139,74.124,74.13,17600000.0
2006-04-21 14:28:00,74.111,74.111,74.089,74.093,11200000.0
2006-04-21 14:29:00,74.116,74.116,74.101,74.114,36800000.0
2006-04-21 14:30:00,74.098,74.107,74.088,74.102,22400000.0
2006-04-21 14:31:00,74.112,74.126,74.111,74.126,20800000.0
2006-04-21 14:32:00,74.142,74.17,74.142,74.168,8000000.0
2006-04-21 14:33:00,74.177,74.182,74.17,74.17,24000000.0
2006-04-21 14:34:00,74.16,74.161,74.133,74.161,12800000.0
2006-04-21 14:35:00,74.16,74.164,74.16,74.161,14400000.0
2006-04-21 14:36:00,74.157,74.183,74.157,74.178,11200000.0
2006-04-21 14:37:00,74.177,74.179,74.17,74.175,11600000.0
2006-04-21 14:38:00,74.169,74.171,74.158,74.162,56000000.0
2006-04-21 14:39:00,74.157,74.159,74.129,74.129,12800000.0
2006-04-21 14:40:00,74.127,74.181,74.127,74.152,14400000.0
2006-04-21 14:41:00,74.194,74.2,74.194,74.197,56000000.0
2006-04-21 14:42:00,74.211,74.213,74.198,74.21,12800000.0
2006-04-21 14:43:00,74.185,74.185,74.145,74.145,25000000.0
2006-04-21 14:44:00,74.148,74.181,74.148,74.181,12800000.0
2006-04-21 14:45:00,74.183,74.195,74.179,74.192,10600000.0
2006-04-21 14:46:00,74.173,74.173,74.16,74.167,10600000.0
2006-04-21 14:47:00,74.163,74.194,74.163,74.194,16000000.0
2006-04-21 14:48:00,74.198,74.198,74.189,74.189,19200000.0
2006-04-21 14:49:00,74.178,74.178,74.163,74.172,31400000.0
2006-04-21 14:50:00,74.156,74.156,74.135,74.135,28800000.0
2006-04-21 14:51:00,74.121,74.132,74.121,74.131,31400000.0
2006-04-21 14:52:00,74.132,74.155,74.132,74.155,12800000.0
2006-04-21 14:53:00,74.156,74.156,74.135,74.14,17600000.0
2006-04-21 14:54:00,74.132,74.132,74.12,74.122,12800000.0
2006-04-21 14:55:00,74.122,74.122,74.113,74.115,16000000.0
2006-04-21 14:56:00,74.11,74.127,74.11,74.117,12800000.0
2006-04-21 14:57:00,74.132,74.137,74.131,74.131,12800000.0
2006-04-21 14:58:00,74.141,74.141,74.13,74.132,17600000.0
2006-04-21 14:59:00,74.132,74.132,74.124,74.126,16000000.0
2006-04-21 15:00:00,74.118,74.126,74.095,74.095,14400000.0
2006-04-21 15:01:00,74.072,74.119,74.072,74.113,12800000.0
2006-04-21 15:02:00,74.128,74.131,74.114,74.13,27200000.0
2006-04-21 15:03:00,74.142,74.148,74.123,74.123,12800000.0
2006-04-21 15:04:00,74.111,74.111,74.082,74.082,11200000.0
2006-04-21 15:05:00,74.07,74.072,74.063,74.068,11200000.0
2006-04-21 15:06:00,74.058,74.058,74.042,74.058,11200000.0
2006-04-21 15:07:00,74.061,74.061,74.048,74.059,25600000.0
2006-04-21 15:08:00,74.052,74.053,74.052,74.053,3200000.0
2006-04-21 15:09:00,74.034,74.037,74.014,74.014,16000000.0
2006-04-21 15:10:00,74.017,74.02,74.008,74.008,12800000.0
2006-04-21 15:11:00,74.003,74.007,73.991,73.991,32000000.0
2006-04-21 15:12:00,73.962,73.991,73.962,73.991,12200000.0
2006-04-21 15:13:00,74.005,74.011,74.004,74.009,44800000.0
2006-04-21 15:14:00,74.024,74.038,74.024,74.037,35200000.0
2006-04-21 15:15:00,74.039,74.042,74.034,74.034,22400000.0
2006-04-21 15:16:00,74.03,74.037,74.024,74.035,36800000.0
2006-04-21 15:17:00,74.02,74.032,74.019,74.028,22400000.0
2006-04-21 15:18:00,74.04,74.04,74.023,74.023,21800000.0
2006-04-21 15:19:00,74.022,74.035,74.007,74.035,16000000.0
2006-04-21 15:20:00,74.016,74.016,73.995,73.995,24000000.0
2006-04-21 15:21:00,73.986,73.993,73.986,73.992,14400000.0
2006-04-21 15:22:00,73.982,74.004,73.976,74.004,12200000.0
2006-04-21 15:23:00,74.015,74.016,74.008,74.011,48000000.0
2006-04-21 15:24:00,74.011,74.018,74.006,74.017,25600000.0
2006-04-21 15:25:00,74.011,74.024,74.011,74.021,27200000.0
2006-04-21 15:26:00,74.023,74.023,74.003,74.003,40000000.0
2006-04-21 15:27:00,73.989,73.995,73.984,73.995,28800000.0
2006-04-21 15:28:00,73.983,73.988,73.972,73.973,69800000.0
2006-04-21 15:29:00,73.971,73.971,73.875,73.961,46400000.0
2006-04-21 15:30:00,73.88,73.999,73.863,73.863,115600000.0
2006-04-21 15:31:00,73.935,73.937,73.923,73.923,60800000.0
2006-04-21 15:32:00,73.93,73.944,73.93,73.939,30400000.0
2006-04-21 15:33:00,73.948,73.955,73.941,73.941,30400000.0
2006-04-21 15:34:00,73.934,73.957,73.934,73.954,22400000.0
2006-04-21 15:35:00,73.963,73.966,73.955,73.957,33000000.0
2006-04-21 15:36:00,73.95,73.95,73.939,73.947,32000000.0
2006-04-21 15:37:00,73.95,73.955,73.943,73.943,30400000.0
2006-04-21 15:38:00,73.959,73.965,73.946,73.946,58600000.0
2006-04-21 15:39:00,73.956,73.966,73.954,73.954,37200000.0
2006-04-21 15:40:00,73.948,73.949,73.938,73.943,35200000.0
2006-04-21 15:41:00,73.942,73.942,73.928,73.942,25600000.0
2006-04-21 15:42:00,73.948,73.958,73.947,73.958,43200000.0
2006-04-21 15:43:00,73.948,73.965,73.944,73.944,27200000.0
2006-04-21 15:44:00,73.921,73.938,73.908,73.908,12800000.0
2006-04-21 15:45:00,73.904,73.907,73.881,73.888,16000000.0
2006-04-21 15:46:00,73.899,73.911,73.892,73.911,14400000.0
2006-04-21 15:47:00,73.918,73.922,73.875,73.875,30400000.0
2006-04-21 15:48:00,73.853,73.877,73.826,73.877,27200000.0
2006-04-21 15:49:00,73.864,73.869,73.858,73.866,11200000.0
2006-04-21 15:50:00,73.869,73.874,73.863,73.874,11200000.0
2006-04-21 15:51:00,73.876,73.894,73.876,73.891,12200000.0
2006-04-21 15:52:00,73.903,73.911,73.901,73.901,20800000.0
2006-04-21 15:53:00,73.904,73.91,73.895,73.91,24000000.0
2006-04-21 15:54:00,73.912,73.929,73.912,73.929,28200000.0
2006-04-21 15:55:00,73.935,73.941,73.935,73.941,24000000.0
2006-04-21 15:56:00,73.933,73.933,73.914,73.914,51200000.0
2006-04-21 15:57:00,73.905,73.91,73.898,73.909,12800000.0
2006-04-21 15:58:00,73.921,73.924,73.911,73.911,18600000.0
2006-04-21 15:59:00,73.934,73.953,73.921,73.921,36800000.0
2006-04-21 16:00:00,73.906,73.926,73.906,73.925,51200000.0
2006-04-21 16:01:00,73.918,73.93,73.914,73.914,41400000.0
2006-04-21 16:02:00,73.898,73.917,73.898,73.916,10600000.0
2006-04-21 16:03:00,73.917,73.941,73.915,73.915,64400000.0
2006-04-21 16:04:00,73.917,73.927,73.912,73.912,44800000.0
2006-04-21 16:05:00,73.9,73.913,73.895,73.901,48000000.0
2006-04-21 16:06:00,73.918,73.93,73.918,73.928,35200000.0
2006-04-21 16:07:00,73.941,73.958,73.926,73.941,32000000.0
2006-04-21 16:08:00,73.945,73.957,73.945,73.945,44800000.0
2006-04-21 16:09:00,73.932,73.932,73.919,73.919,45200000.0
2006-04-21 16:10:00,73.934,73.966,73.934,73.943,41600000.0
2006-04-21 16:11:00,73.939,73.939,73.922,73.932,14400000.0
2006-04-21 16:12:00,73.932,73.932,73.913,73.913,55800000.0
2006-04-21 16:13:00,73.913,73.923,73.912,73.923,11200000.0
2006-04-21 16:15:00,73.929,73.929,73.917,73.925,59200000.0
2006-04-21 16:16:00,73.92,73.928,73.915,73.928,17000000.0
2006-04-21 16:17:00,73.929,73.929,73.918,73.919,38200000.0
2006-04-21 16:18:00,73.927,73.936,73.927,73.935,11200000.0
2006-04-21 16:19:00,73.949,73.957,73.948,73.957,22400000.0
2006-04-21 16:20:00,73.943,73.947,73.937,73.947,11600000.0
2006-04-21 16:21:00,73.957,73.968,73.957,73.968,27200000.0
2006-04-21 16:22:00,73.982,74.043,73.982,74.018,41600000.0
2006-04-21 16:23:00,73.993,73.993,73.973,73.973,43200000.0
2006-04-21 16:24:00,73.999,74.02,73.999,74.019,17600000.0
2006-04-21 16:25:00,74.042,74.05,74.033,74.05,33000000.0
2006-04-21 16:26:00,74.045,74.045,74.026,74.026,17600000.0
2006-04-21 16:27:00,74.016,74.016,73.989,73.989,35200000.0
2006-04-21 16:28:00,73.983,73.993,73.975,73.991,27200000.0
2006-04-21 16:29:00,73.997,74.001,73.991,73.991,11200000.0
2006-04-21 16:30:00,73.974,73.979,73.958,73.958,11200000.0
2006-04-21 16:31:00,73.965,73.972,73.96,73.966,41600000.0
2006-04-21 16:32:00,73.969,73.991,73.969,73.987,12800000.0
2006-04-21 16:33:00,73.995,74.004,73.993,74.002,27200000.0
2006-04-21 16:34:00,74.013,74.045,74.013,74.045,35200000.0
2006-04-21 16:35:00,74.048,74.048,74.016,74.027,52800000.0
2006-04-21 16:36:00,74.025,74.025,73.999,73.999,51200000.0
2006-04-21 16:37:00,73.973,74.0,73.973,73.989,41600000.0
2006-04-21 16:38:00,74.001,74.006,73.986,74.006,39400000.0
2006-04-21 16:40:00,74.017,74.017,73.982,74.006,56000000.0
2006-04-21 16:41:00,74.033,74.05,74.032,74.049,74000000.0
2006-04-21 16:42:00,74.074,74.074,74.035,74.035,53200000.0
2006-04-21 16:43:00,74.065,74.075,74.021,74.021,17600000.0
2006-04-21 16:44:00,74.006,74.006,73.985,74.0,11600000.0
2006-04-21 16:45:00,74.006,74.007,73.984,73.993,57600000.0
2006-04-21 16:46:00,73.979,73.997,73.979,73.993,11200000.0
2006-04-21 16:47:00,73.985,74.007,73.957,74.007,69800000.0
2006-04-21 16:48:00,73.99,73.99,73.969,73.982,52800000.0
2006-04-21 16:49:00,73.982,73.982,73.964,73.964,36800000.0
2006-04-21 16:50:00,73.961,73.963,73.945,73.953,75600000.0
2006-04-21 16:51:00,73.973,73.973,73.96,73.962,32000000.0
2006-04-21 16:52:00,73.961,73.968,73.952,73.952,46400000.0
2006-04-21 16:53:00,73.962,73.977,73.952,73.977,30400000.0
2006-04-21 16:54:00,73.994,74.019,73.991,74.019,11200000.0
2006-04-21 16:55:00,74.028,74.045,74.028,74.032,27200000.0
2006-04-21 16:56:00,74.06,74.103,74.06,74.075,36800000.0
2006-04-21 16:57:00,74.062,74.072,74.062,74.072,19200000.0
2006-04-21 16:58:00,74.082,74.097,74.082,74.095,12800000.0
2006-04-21 16:59:00,74.104,74.104,74.037,74.037,51200000.0
2006-04-21 17:00:00,74.042,74.042,74.026,74.026,49600000.0
2006-04-21 17:01:00,74.049,74.076,74.049,74.068,40000000.0
2006-04-21 17:02:00,74.074,74.086,74.066,74.086,33600000.0
2006-04-21 17:03:00,74.085,74.089,74.071,74.083,44800000.0
2006-04-21 17:04:00,74.09,74.093,74.081,74.083,40400000.0
2006-04-21 17:05:00,74.09,74.11,74.084,74.084,54400000.0
2006-04-21 17:06:00,74.08,74.08,74.059,74.07,59200000.0
2006-04-21 17:07:00,74.072,74.072,74.047,74.052,35200000.0
2006-04-21 17:08:00,74.042,74.053,74.042,74.042,68800000.0
2006-04-21 17:09:00,74.049,74.049,74.027,74.037,59200000.0
2006-04-21 17:10:00,74.034,74.034,74.023,74.034,25600000.0
2006-04-21 17:11:00,74.024,74.029,74.018,74.018,38400000.0
2006-04-21 17:12:00,74.024,74.027,74.018,74.022,25600000.0
2006-04-21 17:13:00,74.034,74.045,74.012,74.012,28800000.0
2006-04-21 17:14:00,74.019,74.04,74.019,74.036,22400000.0
2006-04-21 17:15:00,74.037,74.038,74.017,74.017,19200000.0
2006-04-21 17:16:00,74.021,74.027,74.015,74.015,17600000.0
2006-04-21 17:17:00,74.026,74.026,73.986,73.988,38400000.0
2006-04-21 17:18:00,73.98,73.988,73.976,73.987,57600000.0
2006-04-21 17:19:00,73.973,73.973,73.96,73.971,24000000.0
2006-04-21 17:20:00,73.977,73.978,73.963,73.963,16000000.0
2006-04-21 17:21:00,73.965,73.965,73.953,73.958,28800000.0
2006-04-21 17:22:00,73.967,73.972,73.962,73.972,19200000.0
2006-04-21 17:23:00,73.976,73.993,73.976,73.993,11200000.0
2006-04-21 17:24:00,73.992,73.992,73.975,73.985,12800000.0
2006-04-21 17:25:00,74.0,74.012,74.0,74.004,17600000.0
2006-04-21 17:26:00,74.003,74.011,74.003,74.008,12800000.0
2006-04-21 17:27:00,74.001,74.007,73.996,74.0,46400000.0
2006-04-21 17:28:00,74.0,74.016,73.999,74.014,12800000.0
2006-04-21 17:29:00,74.026,74.026,74.009,74.009,27200000.0
2006-04-21 17:30:00,73.999,74.009,73.999,74.001,17600000.0
2006-04-21 17:31:00,74.004,74.02,74.004,74.016,88000000.0
2006-04-21 17:32:00,74.018,74.026,74.013,74.026,52800000.0
2006-04-21 17:33:00,74.044,74.047,74.039,74.04,36800000.0
2006-04-21 17:34:00,74.023,74.023,73.994,73.994,63400000.0
2006-04-21 17:35:00,73.998,74.008,73.996,74.008,42600000.0
2006-04-21 17:36:00,74.012,74.027,74.01,74.01,33600000.0
2006-04-21 17:37:00,74.029,74.049,74.029,74.041,16000000.0
2006-04-21 17:38:00,74.043,74.043,74.024,74.024,35200000.0
2006-04-21 17:39:00,74.038,74.038,74.031,74.034,16000000.0
2006-04-21 17:40:00,74.022,74.026,74.016,74.016,74600000.0
2006-04-21 17:41:00,74.004,74.005,73.981,73.981,13200000.0
2006-04-21 17:42:00,73.993,73.993,73.983,73.984,7400000.0
2006-04-21 17:43:00,73.997,74.007,73.988,74.004,17600000.0
2006-04-21 17:44:00,74.009,74.02,74.006,74.019,30400000.0
2006-04-21 17:45:00,74.022,74.023,74.017,74.017,30800000.0
2006-04-21 17:46:00,74.024,74.026,74.015,74.018,41600000.0
2006-04-21 17:47:00,74.017,74.024,74.017,74.024,58000000.0
2006-04-21 17:48:00,74.026,74.029,74.018,74.018,57000000.0
2006-04-21 17:49:00,74.03,74.047,74.03,74.04,46400000.0
2006-04-21 17:50:00,74.04,74.049,74.04,74.048,8000000.0
2006-04-21 17:51:00,74.048,74.053,74.044,74.05,49600000.0
2006-04-21 17:52:00,74.045,74.065,74.045,74.057,42600000.0
2006-04-21 17:53:00,74.062,74.109,74.062,74.109,33600000.0
2006-04-21 17:54:00,74.096,74.096,74.069,74.078,38400000.0
2006-04-21 17:55:00,74.074,74.074,74.064,74.074,40000000.0
2006-04-21 17:56:00,74.065,74.065,74.047,74.052,44200000.0
2006-04-21 17:57:00,74.049,74.069,74.049,74.056,36200000.0
2006-04-21 17:58:00,74.053,74.063,74.048,74.063,17600000.0
2006-04-21 17:59:00,74.068,74.068,74.049,74.055,61800000.0
2006-04-21 18:00:00,74.045,74.065,74.045,74.056,50000000.0
2006-04-21 18:01:00,74.062,74.075,74.057,74.057,32000000.0
2006-04-21 18:02:00,74.049,74.049,74.034,74.038,24000000.0
2006-04-21 18:03:00,74.036,74.036,74.023,74.026,36800000.0
2006-04-21 18:04:00,73.987,73.987,73.968,73.968,33600000.0
2006-04-21 18:05:00,73.96,73.963,73.951,73.962,13200000.0
2006-04-21 18:06:00,73.964,73.964,73.945,73.95,30400000.0
2006-04-21 18:07:00,73.951,73.97,73.946,73.97,11200000.0
2006-04-21 18:08:00,73.975,73.978,73.967,73.969,84800000.0
2006-04-21 18:10:00,73.97,73.97,73.951,73.961,16000000.0
2006-04-21 18:11:00,73.966,73.987,73.964,73.987,12800000.0
2006-04-21 18:13:00,73.999,74.003,73.997,73.997,27200000.0
2006-04-21 18:14:00,73.997,73.997,73.987,73.991,19200000.0
2006-04-21 18:15:00,73.993,74.006,73.991,74.006,30400000.0
2006-04-21 18:16:00,74.018,74.032,74.011,74.032,56000000.0
2006-04-21 18:17:00,74.018,74.043,74.018,74.028,42600000.0
2006-04-21 18:18:00,74.034,74.042,74.033,74.038,30800000.0
2006-04-21 18:19:00,74.026,74.026,74.006,74.006,46400000.0
2006-04-21 18:20:00,73.999,74.01,73.998,74.01,42600000.0
2006-04-21 18:21:00,74.024,74.024,74.008,74.009,12800000.0
2006-04-21 18:22:00,74.017,74.017,73.997,73.999,33600000.0
2006-04-21 18:23:00,74.012,74.015,74.001,74.007,46400000.0
2006-04-21 18:24:00,74.018,74.021,74.013,74.02,52800000.0
2006-04-21 18:25:00,74.02,74.038,74.017,74.038,33600000.0
2006-04-21 18:26:00,74.031,74.051,74.031,74.037,12800000.0
2006-04-21 18:27:00,74.042,74.042,74.034,74.039,33600000.0
2006-04-21 18:28:00,74.039,74.044,74.036,74.036,12800000.0
2006-04-21 18:31:00,74.035,74.035,74.023,74.029,11600000.0
2006-04-21 18:32:00,74.027,74.027,74.02,74.02,70400000.0
2006-04-21 18:33:00,74.024,74.027,74.022,74.022,32000000.0
2006-04-21 18:34:00,74.023,74.032,74.023,74.025,19200000.0
2006-04-21 18:35:00,74.017,74.023,74.01,74.012,43200000.0
2006-04-21 18:36:00,74.015,74.015,74.015,74.015,3200000.0
2006-04-21 18:37:00,74.022,74.032,74.021,74.025,36800000.0
2006-04-21 18:38:00,74.02,74.03,74.017,74.02,49600000.0
2006-04-21 18:39:00,74.027,74.041,74.027,74.041,76800000.0
2006-04-21 18:40:00,74.043,74.059,74.04,74.054,65600000.0
2006-04-21 18:41:00,74.052,74.063,74.052,74.063,72000000.0
2006-04-21 18:42:00,74.068,74.068,74.058,74.061,77800000.0
2006-04-21 18:43:00,74.063,74.073,74.063,74.068,49600000.0
2006-04-21 18:44:00,74.064,74.064,74.057,74.057,30400000.0
2006-04-21 18:45:00,74.057,74.057,74.039,74.055,12800000.0
2006-04-21 18:46:00,74.056,74.057,74.048,74.052,12800000.0
2006-04-21 18:47:00,74.048,74.058,74.046,74.046,14400000.0
2006-04-21 18:48:00,74.046,74.046,74.038,74.039,28800000.0
2006-04-21 18:49:00,74.043,74.052,74.04,74.04,24000000.0
2006-04-21 18:50:00,74.045,74.057,74.045,74.051,46400000.0
2006-04-21 18:52:00,74.054,74.067,74.054,74.064,19200000.0
2006-04-21 18:53:00,74.074,74.084,74.072,74.073,30400000.0
2006-04-21 18:54:00,74.075,74.075,74.067,74.07,19200000.0
2006-04-21 18:55:00,74.067,74.078,74.066,74.078,21800000.0
2006-04-21 18:56:00,74.079,74.079,74.065,74.065,16000000.0
2006-04-21 18:58:00,74.076,74.08,74.072,74.074,32000000.0
2006-04-21 18:59:00,74.072,74.084,74.07,74.084,32000000.0
2006-04-21 19:00:00,74.089,74.109,74.089,74.109,14400000.0
2006-04-21 19:01:00,74.099,74.099,74.092,74.095,11200000.0
2006-04-21 19:02:00,74.117,74.157,74.117,74.144,43200000.0
2006-04-21 19:03:00,74.122,74.122,74.102,74.103,13800000.0
2006-04-21 19:04:00,74.103,74.111,74.099,74.111,14400000.0
2006-04-21 19:05:00,74.111,74.111,74.079,74.08,17600000.0
2006-04-21 19:06:00,74.065,74.074,74.05,74.074,56000000.0
2006-04-21 19:07:00,74.071,74.071,74.046,74.046,35200000.0
2006-04-21 19:08:00,74.041,74.041,74.031,74.035,22400000.0
2006-04-21 19:09:00,74.037,74.055,74.037,74.052,12800000.0
2006-04-21 19:12:00,74.068,74.09,74.068,74.09,24000000.0
2006-04-21 19:13:00,74.089,74.098,74.083,74.098,16000000.0
2006-04-21 19:14:00,74.1,74.1,74.079,74.079,12800000.0
2006-04-21 19:16:00,74.076,74.076,74.052,74.06,12800000.0
2006-04-21 19:17:00,74.064,74.072,74.063,74.072,14400000.0
2006-04-21 19:18:00,74.057,74.06,74.055,74.055,32000000.0
2006-04-21 19:20:00,74.063,74.114,74.063,74.114,14400000.0
2006-04-21 19:21:00,74.131,74.144,74.131,74.144,17600000.0
2006-04-21 19:22:00,74.139,74.141,74.122,74.141,13800000.0
2006-04-21 19:23:00,74.143,74.148,74.127,74.127,16000000.0
2006-04-21 19:24:00,74.106,74.131,74.106,74.13,48000000.0
2006-04-21 19:25:00,74.131,74.135,74.122,74.135,12800000.0
2006-04-21 19:26:00,74.131,74.137,74.127,74.127,41600000.0
2006-04-21 19:27:00,74.115,74.115,74.105,74.105,14800000.0
2006-04-21 19:28:00,74.095,74.099,74.081,74.098,12800000.0
2006-04-21 19:29:00,74.099,74.108,74.099,74.099,12800000.0
2006-04-21 19:30:00,74.102,74.102,74.087,74.087,11200000.0
2006-04-21 19:31:00,74.092,74.092,74.083,74.085,11200000.0
2006-04-21 19:32:00,74.09,74.111,74.09,74.108,11200000.0
2006-04-21 19:33:00,74.129,74.131,74.121,74.129,12800000.0
2006-04-21 19:34:00,74.126,74.127,74.117,74.12,13200000.0
2006-04-21 19:37:00,74.11,74.116,74.099,74.099,11200000.0
2006-04-21 19:38:00,74.091,74.098,74.091,74.091,11200000.0
2006-04-21 19:39:00,74.084,74.095,74.084,74.095,12800000.0
2006-04-21 19:40:00,74.084,74.118,74.084,74.118,11200000.0
2006-04-21 19:44:00,74.112,74.112,74.09,74.099,11200000.0
2006-04-21 19:45:00,74.106,74.132,74.105,74.132,16000000.0
2006-04-21 19:46:00,74.128,74.132,74.111,74.111,8000000.0
2006-04-21 19:47:00,74.11,74.113,74.096,74.096,9600000.0
2006-04-21 19:48:00,74.091,74.091,74.077,74.081,12800000.0
2006-04-21 19:49:00,74.082,74.091,74.082,74.083,29800000.0
2006-04-21 19:52:00,74.07,74.079,74.061,74.072,16000000.0
2006-04-21 19:53:00,74.068,74.072,74.057,74.072,11200000.0
2006-04-21 19:54:00,74.07,74.078,74.07,74.07,12800000.0
2006-04-21 19:55:00,74.068,74.068,74.057,74.06,11200000.0
2006-04-21 19:56:00,74.057,74.068,74.053,74.059,16000000.0
2006-04-21 19:57:00,74.089,74.102,74.089,74.102,12800000.0
2006-04-21 19:58:00,74.103,74.103,74.097,74.099,11200000.0
2006-04-21 20:00:00,74.095,74.097,74.085,74.089,17600000.0
2006-04-21 20:02:00,74.096,74.096,74.089,74.094,17600000.0
2006-04-21 20:04:00,74.089,74.099,74.088,74.098,29800000.0
2006-04-21 20:05:00,74.1,74.107,74.095,74.106,12800000.0
2006-04-21 20:08:00,74.109,74.109,74.087,74.087,38400000.0
2006-04-21 20:09:00,74.097,74.103,74.095,74.099,11200000.0
2006-04-21 20:10:00,74.088,74.107,74.088,74.101,14400000.0
2006-04-21 20:11:00,74.101,74.103,74.092,74.092,11200000.0
2006-04-21 20:12:00,74.104,74.112,74.104,74.106,11200000.0
2006-04-21 20:13:00,74.109,74.112,74.109,74.111,11200000.0
2006-04-21 20:14:00,74.105,74.105,74.04,74.103,13800000.0
2006-04-21 20:15:00,74.111,74.119,74.105,74.119,11200000.0
2006-04-21 20:16:00,74.138,74.151,74.138,74.145,28800000.0
2006-04-21 20:17:00,74.142,74.142,74.121,74.125,33600000.0
2006-04-21 20:18:00,74.127,74.139,74.123,74.139,11200000.0
2006-04-21 20:19:00,74.171,74.173,74.157,74.157,11200000.0
2006-04-21 20:20:00,74.147,74.149,74.139,74.143,19600000.0
2006-04-21 20:21:00,74.141,74.145,74.129,74.134,12800000.0
2006-04-21 20:22:00,74.1,74.101,74.088,74.088,14400000.0
2006-04-21 20:23:00,74.085,74.091,74.083,74.083,12800000.0
2006-04-21 20:24:00,74.094,74.101,74.094,74.097,16000000.0
2006-04-21 20:26:00,74.06,74.06,73.923,73.957,16000000.0
2006-04-21 20:27:00,73.968,73.968,73.922,73.922,16000000.0
2006-04-21 20:29:00,73.96,73.982,73.96,73.982,12800000.0
2006-04-21 20:30:00,73.988,73.988,73.975,73.978,27200000.0
2006-04-21 20:31:00,73.976,74.028,73.971,74.028,11200000.0
2006-04-21 20:32:00,74.049,74.049,74.04,74.04,3200000.0
2006-04-21 20:34:00,74.034,74.035,74.03,74.034,11200000.0
2006-04-21 20:35:00,74.034,74.04,74.029,74.04,11200000.0
2006-04-21 20:36:00,74.07,74.087,74.066,74.079,16000000.0
2006-04-21 20:37:00,74.102,74.107,74.102,74.103,8000000.0
2006-04-21 20:38:00,74.086,74.094,74.081,74.081,12800000.0
2006-04-21 20:39:00,74.089,74.091,74.084,74.091,11200000.0
2006-04-21 20:40:00,74.081,74.081,74.04,74.04,11200000.0
2006-04-21 20:41:00,74.055,74.06,74.015,74.026,14400000.0
2006-04-21 20:42:00,74.038,74.048,74.038,74.045,11200000.0
2006-04-21 20:43:00,74.04,74.04,74.0,74.0,14400000.0
2006-04-21 20:44:00,73.992,73.992,73.971,73.971,6400000.0
2006-04-21 20:45:00,73.96,73.967,73.958,73.967,12800000.0
2006-04-21 20:46:00,73.967,73.967,73.947,73.952,14400000.0
2006-04-21 20:47:00,73.95,73.964,73.944,73.964,12800000.0
2006-04-21 20:48:00,73.949,73.954,73.947,73.954,17600000.0
2006-04-21 20:49:00,73.949,73.949,73.929,73.929,8000000.0
2006-04-21 20:50:00,73.931,73.935,73.924,73.933,14400000.0
2006-04-21 20:51:00,73.921,73.921,73.911,73.911,28800000.0
2006-04-21 20:52:00,73.904,73.908,73.9,73.9,11200000.0
2006-04-21 20:53:00,73.9,73.902,73.899,73.901,16000000.0
2006-04-21 20:54:00,73.909,73.921,73.909,73.921,14400000.0
2006-04-21 20:55:00,73.924,73.931,73.912,73.931,11200000.0
2006-04-21 20:56:00,73.937,73.942,73.937,73.939,8000000.0
2006-04-21 20:57:00,73.949,73.968,73.949,73.966,12800000.0
2006-04-21 20:58:00,73.952,73.952,73.923,73.923,11200000.0
2006-04-21 20:59:00,73.9,73.9,73.892,73.895,11200000.0
2006-04-21 21:00:00,73.915,73.928,73.914,73.928,17600000.0
2006-04-21 21:01:00,73.929,73.934,73.923,73.929,11600000.0
2006-04-21 21:02:00,73.927,73.927,73.919,73.919,16000000.0
2006-04-21 21:03:00,73.921,73.927,73.915,73.915,11200000.0
2006-04-21 21:04:00,73.916,73.916,73.905,73.911,16000000.0
2006-04-21 21:05:00,73.907,73.911,73.887,73.906,12800000.0
2006-04-21 21:06:00,73.888,73.898,73.886,73.886,12800000.0
2006-04-21 21:07:00,73.895,73.905,73.892,73.905,14400000.0
2006-04-21 21:08:00,73.902,73.903,73.893,73.903,16000000.0
2006-04-21 21:10:00,73.901,73.909,73.901,73.909,8000000.0
2006-04-21 21:11:00,73.903,73.908,73.89,73.906,12800000.0
2006-04-21 21:13:00,73.907,73.914,73.894,73.908,16000000.0
2006-04-21 21:14:00,73.908,73.908,73.893,73.903,12800000.0
2006-04-21 21:15:00,73.892,73.892,73.882,73.883,14400000.0
2006-04-21 21:16:00,73.888,73.889,73.886,73.886,9600000.0
2006-04-21 21:17:00,73.886,73.89,73.884,73.884,12800000.0
2006-04-21 21:18:00,73.879,73.879,73.792,73.865,12800000.0
2006-04-21 21:19:00,73.869,73.872,73.861,73.866,17600000.0
2006-04-21 21:20:00,73.848,73.874,73.848,73.86,14400000.0
2006-04-21 21:21:00,73.845,73.847,73.839,73.847,11200000.0
2006-04-21 21:22:00,73.85,73.851,73.842,73.85,12800000.0
2006-04-21 21:23:00,73.84,73.846,73.838,73.842,11200000.0
2006-04-21 21:24:00,73.843,73.85,73.841,73.841,11200000.0
2006-04-21 21:25:00,73.852,73.856,73.848,73.854,11200000.0
2006-04-21 21:26:00,73.857,73.857,73.85,73.851,11200000.0
2006-04-21 21:27:00,73.85,73.851,73.846,73.846,9600000.0
2006-04-21 21:28:00,73.837,73.837,73.818,73.822,11200000.0
2006-04-21 21:29:00,73.817,73.833,73.817,73.833,11200000.0
2006-04-21 21:30:00,73.832,73.832,73.82,73.821,12800000.0
2006-04-21 21:31:00,73.818,73.821,73.816,73.818,11200000.0
2006-04-21 21:32:00,73.813,73.822,73.811,73.818,14400000.0
2006-04-21 21:33:00,73.803,73.818,73.803,73.818,11200000.0
2006-04-21 21:34:00,73.814,73.819,73.802,73.803,17600000.0
2006-04-21 21:35:00,73.799,73.808,73.799,73.804,12800000.0
2006-04-21 21:37:00,73.799,73.82,73.799,73.814,15400000.0
2006-04-21 21:38:00,73.797,73.797,73.709,73.709,12800000.0
2006-04-21 21:39:00,73.826,73.826,73.825,73.825,3200000.0
2006-04-21 21:40:00,73.828,73.828,73.818,73.82,11200000.0
2006-04-21 21:41:00,73.815,73.824,73.811,73.811,12800000.0
2006-04-21 21:42:00,73.828,73.849,73.82,73.82,14400000.0
2006-04-21 21:43:00,73.818,73.823,73.812,73.812,14400000.0
2006-04-21 21:44:00,73.813,73.813,73.797,73.805,12800000.0
2006-04-21 21:45:00,73.795,73.801,73.79,73.794,17000000.0
2006-04-21 21:46:00,73.799,73.8,73.79,73.8,14400000.0
2006-04-21 21:47:00,73.8,73.804,73.798,73.801,10600000.0
2006-04-21 21:48:00,73.801,73.801,73.783,73.794,16000000.0
2006-04-21 21:49:00,73.789,73.807,73.789,73.807,11200000.0
2006-04-21 21:50:00,73.799,73.799,73.78,73.79,12800000.0
2006-04-21 21:51:00,73.795,73.795,73.785,73.785,17600000.0
2006-04-21 21:52:00,73.783,73.791,73.783,73.787,8000000.0
2006-04-21 21:53:00,73.809,73.814,73.807,73.811,11200000.0
2006-04-21 21:54:00,73.818,73.821,73.813,73.816,11200000.0
2006-04-21 21:55:00,73.818,73.818,73.802,73.804,11200000.0
2006-04-21 21:56:00,73.806,73.818,73.806,73.813,12800000.0
2006-04-21 21:57:00,73.82,73.833,73.817,73.817,17600000.0
2006-04-21 21:58:00,73.802,73.814,73.802,73.811,17600000.0
2006-04-21 21:59:00,73.815,73.821,73.81,73.81,12800000.0
2006-04-21 22:00:00,73.823,73.833,73.823,73.827,17600000.0
2006-04-21 22:01:00,73.833,73.833,73.827,73.83,11200000.0
2006-04-21 22:02:00,73.831,73.835,73.826,73.833,16000000.0
2006-04-21 22:03:00,73.823,73.824,73.816,73.816,17600000.0
2006-04-21 22:04:00,73.814,73.814,73.802,73.802,16000000.0
2006-04-21 22:05:00,73.804,73.814,73.801,73.801,11200000.0
2006-04-21 22:06:00,73.804,73.805,73.804,73.805,6400000.0
2006-04-21 22:07:00,73.801,73.805,73.796,73.805,16000000.0
2006-04-21 22:09:00,73.805,73.815,73.802,73.812,12800000.0
2006-04-21 22:11:00,73.801,73.801,73.792,73.796,8000000.0
2006-04-21 22:12:00,73.798,73.801,73.796,73.798,12800000.0
2006-04-21 22:13:00,73.784,73.8,73.784,73.8,12800000.0
2006-04-21 22:16:00,73.801,73.808,73.798,73.807,12800000.0
2006-04-21 22:19:00,73.815,73.824,73.811,73.811,14400000.0
2006-04-21 22:22:00,73.807,73.808,73.799,73.808,9600000.0
2006-04-21 22:23:00,73.804,73.804,73.785,73.785,12800000.0
2006-04-21 22:24:00,73.771,73.777,73.77,73.77,11200000.0
2006-04-21 22:25:00,73.769,73.769,73.759,73.76,9600000.0
2006-04-21 22:26:00,73.764,73.774,73.764,73.767,17000000.0
2006-04-21 22:27:00,73.761,73.766,73.76,73.765,12800000.0
2006-04-21 22:28:00,73.772,73.786,73.772,73.781,12800000.0
2006-04-21 22:29:00,73.782,73.789,73.772,73.772,16000000.0
2006-04-21 22:30:00,73.786,73.792,73.782,73.786,17600000.0
2006-04-21 22:31:00,73.785,73.797,73.785,73.789,12800000.0
2006-04-21 22:32:00,73.792,73.797,73.733,73.793,11200000.0
2006-04-21 22:33:00,73.784,73.79,73.777,73.785,11200000.0
2006-04-21 22:34:00,73.794,73.801,73.781,73.781,11200000.0
2006-04-21 22:35:00,73.784,73.793,73.782,73.793,12200000.0
2006-04-21 22:36:00,73.797,73.797,73.784,73.788,17600000.0
2006-04-21 22:37:00,73.78,73.78,73.771,73.779,25000000.0
2006-04-21 22:38:00,73.786,73.791,73.778,73.791,17600000.0
2006-04-21 22:42:00,73.785,73.785,73.77,73.77,17600000.0
2006-04-21 22:43:00,73.768,73.777,73.765,73.775,15400000.0
2006-04-21 22:44:00,73.773,73.773,73.764,73.765,12800000.0
2006-04-21 22:45:00,73.764,73.773,73.759,73.76,15400000.0
2006-04-21 22:46:00,73.765,73.773,73.759,73.773,11200000.0
2006-04-21 22:47:00,73.757,73.768,73.757,73.757,17600000.0
2006-04-21 22:48:00,73.763,73.767,73.763,73.765,8000000.0
2006-04-21 22:50:00,73.776,73.781,73.766,73.772,11200000.0
2006-04-21 22:52:00,73.77,73.777,73.768,73.774,11200000.0
2006-04-21 22:54:00,73.779,73.78,73.77,73.775,11200000.0
2006-04-21 22:55:00,73.767,73.778,73.767,73.778,12800000.0
2006-04-21 22:56:00,73.775,73.793,73.775,73.793,17600000.0
2006-04-21 22:57:00,73.78,73.785,73.772,73.772,17600000.0
2006-04-21 22:58:00,73.785,73.785,73.773,73.773,11200000.0
2006-04-23 23:35:00,73.683,73.683,73.165,73.167,16000000.0
2006-04-23 23:36:00,73.161,73.168,73.158,73.158,12800000.0
2006-04-23 23:37:00,73.177,73.182,73.171,73.172,12800000.0
2006-04-23 23:38:00,73.163,73.177,73.163,73.176,11200000.0
2006-04-23 23:40:00,73.167,73.167,73.144,73.152,35200000.0
2006-04-23 23:41:00,73.161,73.161,73.154,73.158,12800000.0
2006-04-23 23:42:00,73.154,73.154,73.134,73.134,6400000.0
2006-04-23 23:43:00,73.142,73.164,73.142,73.164,11200000.0
2006-04-23 23:44:00,73.166,73.166,73.152,73.152,16000000.0
2006-04-23 23:45:00,73.147,73.151,73.135,73.15,11200000.0
2006-04-23 23:46:00,73.147,73.153,73.145,73.145,17600000.0
2006-04-23 23:47:00,73.155,73.16,73.153,73.155,12800000.0
2006-04-23 23:48:00,73.15,73.157,73.093,73.157,8000000.0
2006-04-23 23:49:00,73.163,73.173,73.158,73.173,12800000.0
2006-04-23 23:50:00,73.176,73.179,73.173,73.178,11200000.0
2006-04-23 23:52:00,73.173,73.176,73.161,73.176,12800000.0
2006-04-23 23:53:00,73.176,73.179,73.174,73.174,11200000.0
2006-04-23 23:54:00,73.172,73.181,73.154,73.177,14400000.0
2006-04-23 23:56:00,73.095,73.318,73.095,73.318,10600000.0
2006-04-23 23:57:00,73.341,73.341,73.327,73.327,16000000.0
2006-04-23 23:58:00,73.323,73.326,73.3,73.309,11200000.0
2006-04-23 23:59:00,73.311,73.316,73.299,73.307,14400000.0
2006-04-24 00:00:00,73.323,73.338,73.323,73.333,9600000.0
2006-04-24 00:01:00,73.329,73.329,73.302,73.303,12800000.0
2006-04-24 00:02:00,73.288,73.288,73.255,73.256,12800000.0
2006-04-24 00:03:00,73.229,73.233,73.222,73.233,11200000.0
2006-04-24 00:04:00,73.227,73.261,73.227,73.261,11200000.0
2006-04-24 00:05:00,73.264,73.269,73.251,73.256,11200000.0
2006-04-24 00:06:00,73.263,73.29,73.263,73.29,11200000.0
2006-04-24 00:07:00,73.29,73.29,73.267,73.267,8000000.0
2006-04-24 00:09:00,73.262,73.266,73.248,73.262,11200000.0
2006-04-24 00:10:00,73.259,73.259,73.22,73.227,12800000.0
2006-04-24 00:11:00,73.207,73.238,73.207,73.238,12800000.0
2006-04-24 00:12:00,73.262,73.269,73.251,73.266,12800000.0
2006-04-24 00:13:00,73.253,73.265,73.252,73.263,11200000.0
2006-04-24 00:14:00,73.268,73.268,73.256,73.259,14400000.0
2006-04-24 00:15:00,73.273,73.284,73.267,73.281,14400000.0
2006-04-24 00:16:00,73.263,73.263,73.255,73.255,14400000.0
2006-04-24 00:17:00,73.267,73.267,73.252,73.258,16000000.0
2006-04-24 00:18:00,73.258,73.28,73.253,73.28,9600000.0
2006-04-24 00:19:00,73.297,73.307,73.297,73.306,12800000.0
2006-04-24 00:20:00,73.3,73.312,73.3,73.305,17600000.0
2006-04-24 00:21:00,73.326,73.355,73.326,73.355,12800000.0
2006-04-24 00:22:00,73.356,73.384,73.356,73.368,17600000.0
2006-04-24 00:23:00,73.382,73.382,73.366,73.366,12800000.0
2006-04-24 00:24:00,73.379,73.379,73.361,73.374,14400000.0
2006-04-24 00:25:00,73.372,73.377,73.369,73.377,11200000.0
2006-04-24 00:26:00,73.366,73.387,73.366,73.387,12800000.0
2006-04-24 00:27:00,73.387,73.394,73.387,73.388,12800000.0
2006-04-24 00:28:00,73.373,73.373,73.332,73.332,32000000.0
2006-04-24 00:29:00,73.345,73.361,73.345,73.361,8000000.0
2006-04-24 00:30:00,73.373,73.39,73.373,73.39,7400000.0
2006-04-24 00:31:00,73.4,73.4,73.391,73.394,12800000.0
2006-04-24 00:32:00,73.367,73.385,73.367,73.385,12800000.0
2006-04-24 00:33:00,73.39,73.397,73.387,73.389,12800000.0
2006-04-24 00:34:00,73.398,73.415,73.398,73.415,19200000.0
2006-04-24 00:35:00,73.419,73.428,73.416,73.419,12800000.0
2006-04-24 00:36:00,73.435,73.436,73.411,73.416,12800000.0
2006-04-24 00:37:00,73.406,73.427,73.399,73.427,12800000.0
2006-04-24 00:38:00,73.43,73.434,73.428,73.428,12800000.0
2006-04-24 00:39:00,73.423,73.432,73.418,73.425,17600000.0
2006-04-24 00:40:00,73.432,73.434,73.427,73.428,8000000.0
2006-04-24 00:41:00,73.431,73.439,73.427,73.439,16000000.0
2006-04-24 00:42:00,73.427,73.435,73.41,73.421,12800000.0
2006-04-24 00:43:00,73.418,73.433,73.418,73.433,15400000.0
2006-04-24 00:44:00,73.426,73.432,73.409,73.423,17600000.0
2006-04-24 00:45:00,73.409,73.412,73.395,73.395,12800000.0
2006-04-24 00:46:00,73.386,73.388,73.381,73.381,14400000.0
2006-04-24 00:47:00,73.369,73.374,73.362,73.365,12800000.0
2006-04-24 00:48:00,73.366,73.37,73.355,73.36,12800000.0
2006-04-24 00:49:00,73.378,73.397,73.378,73.389,11200000.0
2006-04-24 00:50:00,73.398,73.409,73.391,73.409,12800000.0
2006-04-24 00:51:00,73.418,73.426,73.4,73.426,11200000.0
2006-04-24 00:52:00,73.421,73.434,73.418,73.425,11200000.0
2006-04-24 00:53:00,73.425,73.431,73.419,73.42,11200000.0
2006-04-24 00:54:00,73.414,73.425,73.414,73.425,17600000.0
2006-04-24 00:55:00,73.423,73.424,73.414,73.419,12800000.0
2006-04-24 00:56:00,73.423,73.423,73.375,73.375,12800000.0
2006-04-24 00:57:00,73.371,73.371,73.351,73.355,12800000.0
2006-04-24 03:33:00,73.366,73.393,73.366,73.388,11200000.0
2006-04-24 03:34:00,73.41,73.476,73.41,73.476,11200000.0
2006-04-24 03:35:00,73.487,73.488,73.47,73.488,17000000.0
2006-04-24 03:36:00,73.487,73.496,73.484,73.496,11200000.0
2006-04-24 03:37:00,73.498,73.526,73.498,73.515,17600000.0
2006-04-24 03:38:00,73.497,73.518,73.497,73.513,12800000.0
2006-04-24 03:39:00,73.498,73.52,73.446,73.52,14400000.0
2006-04-24 03:40:00,73.523,73.54,73.521,73.54,12200000.0
2006-04-24 03:41:00,73.527,73.527,73.502,73.509,11200000.0
2006-04-24 03:42:00,73.5,73.523,73.493,73.523,12200000.0
2006-04-24 03:43:00,73.525,73.528,73.506,73.525,11200000.0
2006-04-24 03:44:00,73.534,73.541,73.523,73.54,12800000.0
2006-04-24 03:45:00,73.537,73.547,73.534,73.534,11200000.0
2006-04-24 03:46:00,73.544,73.544,73.537,73.539,11200000.0
2006-04-24 03:47:00,73.545,73.554,73.542,73.554,11200000.0
2006-04-24 03:48:00,73.556,73.556,73.549,73.549,11200000.0
2006-04-24 03:49:00,73.548,73.556,73.545,73.545,16000000.0
2006-04-24 03:50:00,73.545,73.549,73.54,73.545,11200000.0
2006-04-24 03:51:00,73.549,73.556,73.548,73.556,8000000.0
2006-04-24 03:52:00,73.551,73.551,73.52,73.522,14400000.0
2006-04-24 03:53:00,73.515,73.52,73.515,73.52,9000000.0
2006-04-24 03:54:00,73.533,73.537,73.528,73.537,14400000.0
2006-04-24 03:55:00,73.533,73.534,73.506,73.516,14400000.0
2006-04-24 03:56:00,73.518,73.531,73.518,73.528,12800000.0
2006-04-24 03:57:00,73.533,73.533,73.522,73.529,12800000.0
2006-04-24 03:58:00,73.527,73.538,73.527,73.534,16000000.0
2006-04-24 03:59:00,73.532,73.532,73.517,73.526,12800000.0
2006-04-24 04:00:00,73.535,73.535,73.516,73.524,14400000.0
2006-04-24 04:01:00,73.519,73.522,73.512,73.521,11200000.0
2006-04-24 04:02:00,73.52,73.52,73.518,73.52,8000000.0
2006-04-24 04:03:00,73.54,73.543,73.537,73.538,12800000.0
2006-04-24 04:04:00,73.536,73.542,73.534,73.534,12800000.0
2006-04-24 04:05:00,73.539,73.551,73.539,73.55,11200000.0
2006-04-24 04:06:00,73.553,73.57,73.553,73.57,14400000.0
2006-04-24 04:07:00,73.568,73.579,73.56,73.56,14400000.0
2006-04-24 04:08:00,73.563,73.563,73.555,73.563,11200000.0
2006-04-24 04:09:00,73.549,73.557,73.545,73.557,11200000.0
2006-04-24 04:10:00,73.554,73.557,73.548,73.549,14400000.0
2006-04-24 04:11:00,73.535,73.535,73.52,73.527,12800000.0
2006-04-24 04:12:00,73.534,73.534,73.522,73.522,8000000.0
2006-04-24 04:13:00,73.529,73.535,73.527,73.531,11200000.0
2006-04-24 04:14:00,73.512,73.512,73.496,73.496,11200000.0
2006-04-24 04:15:00,73.501,73.512,73.5,73.512,12800000.0
2006-04-24 04:16:00,73.523,73.525,73.52,73.52,11200000.0
2006-04-24 04:17:00,73.529,73.536,73.523,73.523,14400000.0
2006-04-24 04:18:00,73.524,73.529,73.513,73.529,12800000.0
2006-04-24 04:19:00,73.53,73.533,73.509,73.527,13200000.0
2006-04-24 04:20:00,73.524,73.524,73.435,73.518,11200000.0
2006-04-24 04:21:00,73.518,73.518,73.505,73.515,11200000.0
2006-04-24 04:22:00,73.501,73.51,73.496,73.5,16000000.0
2006-04-24 04:23:00,73.507,73.512,73.505,73.508,12800000.0
2006-04-24 04:24:00,73.497,73.5,73.493,73.496,12800000.0
2006-04-24 04:25:00,73.497,73.502,73.492,73.502,14400000.0
2006-04-24 04:26:00,73.508,73.514,73.506,73.514,14400000.0
2006-04-24 04:27:00,73.508,73.508,73.497,73.503,9600000.0
2006-04-24 04:28:00,73.5,73.5,73.491,73.499,11200000.0
2006-04-24 04:29:00,73.496,73.499,73.492,73.499,12800000.0
2006-04-24 04:30:00,73.497,73.503,73.492,73.492,12800000.0
2006-04-24 04:31:00,73.497,73.497,73.474,73.491,12800000.0
2006-04-24 04:32:00,73.479,73.484,73.473,73.479,12800000.0
2006-04-24 04:33:00,73.492,73.499,73.487,73.494,16000000.0
2006-04-24 04:34:00,73.497,73.501,73.497,73.501,12800000.0
2006-04-24 04:35:00,73.5,73.509,73.5,73.509,12800000.0
2006-04-24 04:36:00,73.513,73.513,73.498,73.504,11200000.0
2006-04-24 04:37:00,73.511,73.517,73.509,73.512,12800000.0
2006-04-24 04:38:00,73.513,73.513,73.502,73.504,9600000.0
2006-04-24 04:39:00,73.501,73.515,73.497,73.511,12800000.0
2006-04-24 04:40:00,73.504,73.504,73.486,73.486,11200000.0
2006-04-24 04:42:00,73.483,73.489,73.469,73.489,13200000.0
2006-04-24 04:44:00,73.493,73.496,73.49,73.491,9600000.0
2006-04-24 04:45:00,73.492,73.496,73.487,73.487,13200000.0
2006-04-24 04:46:00,73.491,73.51,73.491,73.51,14400000.0
2006-04-24 04:47:00,73.509,73.509,73.502,73.502,6400000.0
2006-04-24 04:48:00,73.499,73.5,73.487,73.487,12800000.0
2006-04-24 04:49:00,73.469,73.485,73.469,73.484,11200000.0
2006-04-24 04:50:00,73.476,73.476,73.459,73.472,11200000.0
2006-04-24 04:51:00,73.501,73.508,73.418,73.499,14400000.0
2006-04-24 04:52:00,73.493,73.494,73.484,73.489,11200000.0
2006-04-24 04:53:00,73.485,73.488,73.481,73.488,9600000.0
2006-04-24 04:54:00,73.482,73.487,73.476,73.481,12800000.0
2006-04-24 04:55:00,73.476,73.476,73.465,73.466,11200000.0
2006-04-24 04:56:00,73.456,73.456,73.446,73.454,17600000.0
2006-04-24 04:57:00,73.467,73.469,73.452,73.469,11200000.0
2006-04-24 04:58:00,73.472,73.472,73.458,73.458,8000000.0
2006-04-24 04:59:00,73.473,73.473,73.462,73.462,12800000.0
2006-04-24 05:00:00,73.461,73.477,73.461,73.473,11200000.0
2006-04-24 05:01:00,73.47,73.476,73.461,73.476,14400000.0
2006-04-24 05:02:00,73.475,73.475,73.464,73.464,14400000.0
2006-04-24 05:04:00,73.467,73.472,73.461,73.467,8000000.0
2006-04-24 05:08:00,73.459,73.459,73.435,73.441,11200000.0
2006-04-24 05:09:00,73.434,73.439,73.433,73.433,17600000.0
2006-04-24 05:11:00,73.449,73.463,73.448,73.448,12800000.0
2006-04-24 05:13:00,73.458,73.467,73.458,73.467,12800000.0
2006-04-24 05:14:00,73.464,73.469,73.461,73.461,14800000.0
2006-04-24 05:17:00,73.452,73.459,73.451,73.459,11200000.0
2006-04-24 05:18:00,73.45,73.452,73.433,73.452,8000000.0
2006-04-24 05:19:00,73.448,73.463,73.448,73.458,16000000.0
2006-04-24 05:20:00,73.458,73.467,73.458,73.466,11200000.0
2006-04-24 05:22:00,73.46,73.463,73.458,73.463,11200000.0
2006-04-24 05:24:00,73.461,73.466,73.459,73.459,11200000.0
2006-04-24 05:25:00,73.464,73.464,73.455,73.46,12200000.0
2006-04-24 05:26:00,73.467,73.467,73.457,73.461,12800000.0
2006-04-24 05:27:00,73.453,73.453,73.445,73.453,12800000.0
2006-04-24 05:31:00,73.452,73.465,73.449,73.465,17600000.0
2006-04-24 05:32:00,73.464,73.473,73.461,73.473,12800000.0
2006-04-24 05:34:00,73.458,73.458,73.45,73.453,16400000.0
2006-04-24 05:35:00,73.456,73.462,73.449,73.462,11200000.0
2006-04-24 05:36:00,73.467,73.467,73.442,73.442,16000000.0
2006-04-24 05:37:00,73.449,73.457,73.449,73.452,11200000.0
2006-04-24 05:38:00,73.445,73.452,73.424,73.452,16000000.0
2006-04-24 05:40:00,73.45,73.457,73.45,73.457,9600000.0
2006-04-24 05:41:00,73.455,73.455,73.447,73.448,12800000.0
2006-04-24 05:43:00,73.453,73.456,73.452,73.452,11200000.0
2006-04-24 05:44:00,73.451,73.457,73.449,73.457,11200000.0
2006-04-24 05:45:00,73.454,73.46,73.452,73.46,16000000.0
2006-04-24 05:46:00,73.458,73.458,73.435,73.442,17600000.0
2006-04-24 05:47:00,73.45,73.46,73.45,73.455,14400000.0
2006-04-24 05:49:00,73.445,73.454,73.445,73.448,17600000.0
2006-04-24 05:50:00,73.445,73.445,73.426,73.426,11200000.0
2006-04-24 05:51:00,73.436,73.436,73.426,73.426,11200000.0
2006-04-24 05:52:00,73.419,73.419,73.397,73.397,12800000.0
2006-04-24 05:53:00,73.389,73.398,73.389,73.398,17600000.0
2006-04-24 05:54:00,73.403,73.407,73.397,73.407,9600000.0
2006-04-24 05:57:00,73.392,73.401,73.39,73.401,12800000.0
2006-04-24 05:58:00,73.415,73.425,73.333,73.413,12800000.0
2006-04-24 05:59:00,73.419,73.419,73.401,73.407,12800000.0
2006-04-24 06:00:00,73.422,73.428,73.42,73.428,8000000.0
2006-04-24 06:01:00,73.432,73.432,73.413,73.424,11600000.0
2006-04-24 06:03:00,73.427,73.427,73.416,73.422,11200000.0
2006-04-24 06:04:00,73.419,73.444,73.419,73.444,16000000.0
2006-04-24 06:06:00,73.452,73.457,73.449,73.451,12800000.0
2006-04-24 06:07:00,73.45,73.453,73.442,73.449,11200000.0
2006-04-24 06:08:00,73.444,73.456,73.443,73.456,11200000.0
2006-04-24 06:09:00,73.462,73.476,73.462,73.473,11200000.0
2006-04-24 06:12:00,73.473,73.473,73.462,73.465,11200000.0
2006-04-24 06:13:00,73.46,73.461,73.436,73.455,12800000.0
2006-04-24 06:14:00,73.459,73.459,73.439,73.443,12800000.0
2006-04-24 06:17:00,73.447,73.453,73.446,73.451,12800000.0
2006-04-24 06:18:00,73.45,73.45,73.44,73.442,12800000.0
2006-04-24 06:19:00,73.439,73.441,73.433,73.435,12800000.0
2006-04-24 06:23:00,73.439,73.444,73.439,73.439,8000000.0
2006-04-24 06:24:00,73.449,73.471,73.447,73.471,8000000.0
2006-04-24 06:25:00,73.472,73.474,73.453,73.47,12800000.0
2006-04-24 06:26:00,73.466,73.466,73.452,73.457,12800000.0
2006-04-24 06:27:00,73.461,73.461,73.445,73.459,14400000.0
2006-04-24 06:28:00,73.444,73.444,73.42,73.42,8000000.0
2006-04-24 06:30:00,73.414,73.418,73.412,73.414,14400000.0
2006-04-24 06:32:00,73.403,73.41,73.393,73.401,12800000.0
2006-04-24 06:33:00,73.407,73.414,73.398,73.411,17600000.0
2006-04-24 06:34:00,73.388,73.42,73.388,73.42,12800000.0
2006-04-24 06:35:00,73.423,73.424,73.411,73.415,12800000.0
2006-04-24 06:36:00,73.417,73.425,73.412,73.413,14400000.0
2006-04-24 06:38:00,73.418,73.433,73.417,73.428,16000000.0
2006-04-24 06:39:00,73.426,73.426,73.406,73.421,10000000.0
2006-04-24 06:40:00,73.417,73.424,73.411,73.424,9600000.0
2006-04-24 06:41:00,73.424,73.448,73.424,73.448,12800000.0
2006-04-24 06:42:00,73.461,73.471,73.454,73.471,9600000.0
2006-04-24 06:43:00,73.44,73.521,73.44,73.488,15400000.0
2006-04-24 06:44:00,73.471,73.471,73.46,73.47,17600000.0
2006-04-24 06:47:00,73.467,73.469,73.459,73.469,12200000.0
2006-04-24 06:50:00,73.456,73.469,73.456,73.456,14400000.0
2006-04-24 06:51:00,73.456,73.459,73.45,73.45,12800000.0
2006-04-24 06:52:00,73.446,73.45,73.439,73.445,12800000.0
2006-04-24 06:54:00,73.448,73.451,73.442,73.445,13800000.0
2006-04-24 06:55:00,73.436,73.447,73.436,73.446,9600000.0
2006-04-24 06:57:00,73.444,73.444,73.427,73.43,14400000.0
2006-04-24 06:58:00,73.43,73.434,73.429,73.432,12800000.0
2006-04-24 06:59:00,73.43,73.438,73.414,73.424,12800000.0
2006-04-24 07:00:00,73.423,73.423,73.415,73.419,16000000.0
2006-04-24 07:03:00,73.4,73.412,73.4,73.408,12800000.0
2006-04-24 07:04:00,73.397,73.409,73.397,73.406,12800000.0
2006-04-24 07:07:00,73.404,73.408,73.404,73.408,11200000.0
2006-04-24 07:08:00,73.405,73.407,73.39,73.39,16000000.0
2006-04-24 07:09:00,73.382,73.383,73.376,73.383,12800000.0
2006-04-24 07:10:00,73.383,73.387,73.369,73.384,12800000.0
2006-04-24 07:11:00,73.372,73.378,73.368,73.378,12800000.0
2006-04-24 07:12:00,73.374,73.387,73.374,73.385,6400000.0
2006-04-24 07:13:00,73.38,73.385,73.376,73.376,12800000.0
2006-04-24 07:14:00,73.36,73.383,73.36,73.383,11200000.0
2006-04-24 07:15:00,73.39,73.397,73.39,73.392,11200000.0
2006-04-24 07:16:00,73.4,73.412,73.398,73.412,11200000.0
2006-04-24 07:17:00,73.412,73.412,73.396,73.396,12800000.0
2006-04-24 07:18:00,73.405,73.415,73.399,73.414,17600000.0
2006-04-24 07:19:00,73.432,73.438,73.428,73.433,12800000.0
2006-04-24 07:20:00,73.423,73.423,73.405,73.406,12800000.0
2006-04-24 07:21:00,73.413,73.413,73.404,73.404,12800000.0
2006-04-24 07:22:00,73.408,73.42,73.405,73.42,17600000.0
2006-04-24 07:23:00,73.418,73.418,73.402,73.402,11200000.0
2006-04-24 07:25:00,73.403,73.414,73.392,73.414,16000000.0
2006-04-24 07:26:00,73.421,73.436,73.421,73.436,3200000.0
2006-04-24 07:27:00,73.444,73.452,73.444,73.452,16000000.0
2006-04-24 07:28:00,73.449,73.455,73.449,73.451,14400000.0
2006-04-24 07:29:00,73.449,73.449,73.438,73.441,11200000.0
2006-04-24 07:30:00,73.448,73.453,73.44,73.453,11200000.0
2006-04-24 07:31:00,73.452,73.453,73.434,73.434,17600000.0
2006-04-24 07:32:00,73.425,73.425,73.411,73.418,17600000.0
2006-04-24 07:33:00,73.424,73.424,73.417,73.419,8000000.0
2006-04-24 07:34:00,73.421,73.424,73.416,73.424,12800000.0
2006-04-24 07:36:00,73.406,73.429,73.406,73.425,11200000.0
2006-04-24 07:37:00,73.43,73.43,73.418,73.418,11200000.0
2006-04-24 07:38:00,73.423,73.428,73.421,73.428,12800000.0
2006-04-24 07:39:00,73.43,73.437,73.43,73.434,11200000.0
2006-04-24 07:40:00,73.405,73.405,73.397,73.399,11200000.0
2006-04-24 07:41:00,73.398,73.407,73.395,73.4,12800000.0
2006-04-24 07:42:00,73.414,73.425,73.413,73.425,12800000.0
2006-04-24 07:45:00,73.435,73.441,73.431,73.441,11200000.0
2006-04-24 07:46:00,73.445,73.451,73.443,73.449,11200000.0
2006-04-24 07:47:00,73.451,73.451,73.434,73.436,14400000.0
2006-04-24 07:48:00,73.445,73.45,73.443,73.446,14400000.0
2006-04-24 07:49:00,73.448,73.457,73.445,73.457,17600000.0
2006-04-24 07:50:00,73.454,73.458,73.454,73.455,8400000.0
2006-04-24 07:51:00,73.45,73.451,73.44,73.451,12800000.0
2006-04-24 07:52:00,73.446,73.446,73.431,73.431,17600000.0
2006-04-24 07:53:00,73.431,73.437,73.429,73.435,12800000.0
2006-04-24 07:54:00,73.429,73.432,73.428,73.428,11200000.0
2006-04-24 07:57:00,73.384,73.412,73.378,73.412,11200000.0
2006-04-24 07:58:00,73.414,73.417,73.406,73.417,11200000.0
2006-04-24 07:59:00,73.406,73.438,73.406,73.438,12800000.0
2006-04-24 08:00:00,73.439,73.439,73.424,73.424,8000000.0
2006-04-24 08:01:00,73.421,73.434,73.421,73.434,8000000.0
2006-04-24 08:02:00,73.421,73.426,73.406,73.426,11200000.0
2006-04-24 08:03:00,73.426,73.429,73.419,73.427,11200000.0
2006-04-24 08:04:00,73.429,73.435,73.427,73.435,17600000.0
2006-04-24 08:06:00,73.438,73.453,73.438,73.453,11200000.0
2006-04-24 08:08:00,73.457,73.463,73.455,73.461,17600000.0
2006-04-24 08:09:00,73.471,73.491,73.465,73.481,12800000.0
2006-04-24 08:10:00,73.473,73.498,73.473,73.497,12200000.0
2006-04-24 08:11:00,73.508,73.512,73.492,73.496,11200000.0
2006-04-24 08:12:00,73.473,73.484,73.458,73.458,15400000.0
2006-04-24 08:13:00,73.458,73.476,73.458,73.472,11200000.0
2006-04-24 08:14:00,73.476,73.476,73.467,73.467,12200000.0
2006-04-24 08:15:00,73.472,73.472,73.443,73.448,16000000.0
2006-04-24 08:16:00,73.468,73.474,73.456,73.47,11200000.0
2006-04-24 08:17:00,73.47,73.474,73.463,73.463,12800000.0
2006-04-24 08:18:00,73.456,73.463,73.45,73.451,12800000.0
2006-04-24 08:19:00,73.443,73.447,73.43,73.434,14400000.0
2006-04-24 08:20:00,73.436,73.437,73.419,73.434,16000000.0
2006-04-24 08:21:00,73.415,73.423,73.411,73.413,17600000.0
2006-04-24 08:22:00,73.428,73.437,73.426,73.426,11200000.0
2006-04-24 08:23:00,73.426,73.434,73.42,73.434,11200000.0
2006-04-24 08:24:00,73.422,73.422,73.412,73.412,9600000.0
2006-04-24 08:25:00,73.403,73.412,73.399,73.412,12800000.0
2006-04-24 08:26:00,73.394,73.395,73.303,73.395,8000000.0
2006-04-24 08:27:00,73.348,73.379,73.348,73.379,12800000.0
2006-04-24 08:28:00,73.391,73.399,73.377,73.399,11200000.0
2006-04-24 08:29:00,73.398,73.398,73.382,73.394,14400000.0
2006-04-24 08:30:00,73.385,73.385,73.371,73.371,10600000.0
2006-04-24 08:31:00,73.355,73.362,73.352,73.355,12800000.0
2006-04-24 08:32:00,73.343,73.386,73.343,73.386,11200000.0
2006-04-24 08:33:00,73.386,73.396,73.381,73.393,11200000.0
2006-04-24 08:34:00,73.396,73.409,73.396,73.406,9600000.0
2006-04-24 08:35:00,73.412,73.415,73.393,73.393,17600000.0
2006-04-24 08:36:00,73.386,73.398,73.386,73.397,17600000.0
2006-04-24 08:37:00,73.388,73.388,73.371,73.386,11200000.0
2006-04-24 08:38:00,73.383,73.386,73.37,73.375,11200000.0
2006-04-24 08:39:00,73.356,73.379,73.356,73.376,16000000.0
2006-04-24 08:40:00,73.383,73.383,73.33,73.33,16000000.0
2006-04-24 08:41:00,73.325,73.335,73.323,73.335,17600000.0
2006-04-24 08:42:00,73.339,73.359,73.339,73.359,12800000.0
2006-04-24 08:43:00,73.352,73.352,73.321,73.347,12800000.0
2006-04-24 08:44:00,73.358,73.368,73.358,73.361,12800000.0
2006-04-24 08:45:00,73.358,73.367,73.354,73.354,16000000.0
2006-04-24 08:46:00,73.35,73.353,73.334,73.334,11200000.0
2006-04-24 08:47:00,73.305,73.305,73.25,73.25,11200000.0
2006-04-24 08:48:00,73.258,73.258,73.249,73.252,12800000.0
2006-04-24 08:49:00,73.282,73.282,73.265,73.281,17600000.0
2006-04-24 08:50:00,73.285,73.288,73.275,73.275,12800000.0
2006-04-24 08:51:00,73.278,73.278,73.252,73.255,17600000.0
2006-04-24 08:52:00,73.239,73.24,73.221,73.24,11200000.0
2006-04-24 08:53:00,73.256,73.278,73.243,73.278,16000000.0
2006-04-24 08:54:00,73.289,73.294,73.283,73.29,11200000.0
2006-04-24 08:55:00,73.287,73.288,73.272,73.272,16000000.0
2006-04-24 08:56:00,73.285,73.293,73.283,73.292,11200000.0
2006-04-24 08:57:00,73.286,73.307,73.286,73.307,11200000.0
2006-04-24 08:58:00,73.299,73.299,73.289,73.292,9600000.0
2006-04-24 08:59:00,73.289,73.289,73.273,73.273,12800000.0
2006-04-24 09:00:00,73.257,73.257,73.239,73.249,17600000.0
2006-04-24 09:01:00,73.26,73.268,73.258,73.264,11200000.0
2006-04-24 09:02:00,73.268,73.289,73.265,73.289,11200000.0
2006-04-24 09:03:00,73.283,73.286,73.264,73.278,16000000.0
2006-04-24 09:05:00,73.286,73.306,73.286,73.306,11200000.0
2006-04-24 09:06:00,73.296,73.298,73.281,73.292,12800000.0
2006-04-24 09:07:00,73.285,73.291,73.28,73.285,12800000.0
2006-04-24 09:08:00,73.28,73.297,73.276,73.297,12800000.0
2006-04-24 09:09:00,73.302,73.302,73.28,73.289,18400000.0
2006-04-24 09:10:00,73.304,73.342,73.304,73.342,12800000.0
2006-04-24 09:11:00,73.342,73.342,73.325,73.34,12800000.0
2006-04-24 09:12:00,73.324,73.328,73.313,73.324,12800000.0
2006-04-24 09:13:00,73.326,73.335,73.322,73.322,11200000.0
2006-04-24 09:14:00,73.322,73.342,73.321,73.339,11200000.0
2006-04-24 09:15:00,73.348,73.354,73.346,73.353,11200000.0
2006-04-24 09:16:00,73.344,73.353,73.344,73.347,12800000.0
2006-04-24 09:17:00,73.343,73.346,73.334,73.345,10600000.0
2006-04-24 09:18:00,73.346,73.354,73.345,73.354,14400000.0
2006-04-24 09:19:00,73.337,73.352,73.337,73.352,12800000.0
2006-04-24 09:20:00,73.36,73.369,73.356,73.369,16000000.0
2006-04-24 09:21:00,73.362,73.362,73.354,73.355,11200000.0
2006-04-24 09:22:00,73.354,73.354,73.329,73.332,17600000.0
2006-04-24 09:23:00,73.318,73.318,73.309,73.315,12800000.0
2006-04-24 09:24:00,73.21,73.301,73.21,73.301,11200000.0
2006-04-24 09:25:00,73.299,73.299,73.26,73.26,12800000.0
2006-04-24 09:26:00,73.265,73.269,73.245,73.248,11200000.0
2006-04-24 09:27:00,73.228,73.238,73.219,73.219,11200000.0
2006-04-24 09:28:00,73.208,73.218,73.206,73.218,12800000.0
2006-04-24 09:29:00,73.188,73.188,73.166,73.166,11200000.0
2006-04-24 09:30:00,73.17,73.207,73.17,73.201,12200000.0
2006-04-24 09:31:00,73.188,73.188,73.167,73.167,12800000.0
2006-04-24 09:32:00,73.162,73.182,73.158,73.168,14400000.0
2006-04-24 09:33:00,73.188,73.198,73.188,73.193,12800000.0
2006-04-24 09:34:00,73.186,73.186,73.145,73.145,11200000.0
2006-04-24 09:35:00,73.144,73.146,73.136,73.146,12800000.0
2006-04-24 09:36:00,73.136,73.139,73.13,73.131,9600000.0
2006-04-24 09:37:00,73.116,73.134,73.067,73.082,16000000.0
2006-04-24 09:38:00,73.085,73.118,73.085,73.114,11200000.0
2006-04-24 09:39:00,73.101,73.119,73.101,73.11,12800000.0
2006-04-24 09:40:00,73.112,73.114,73.072,73.086,14400000.0
2006-04-24 09:41:00,73.126,73.186,73.126,73.186,11200000.0
2006-04-24 09:42:00,73.175,73.185,73.17,73.179,16000000.0
2006-04-24 09:43:00,73.182,73.182,73.163,73.163,12800000.0
2006-04-24 09:44:00,73.151,73.153,73.143,73.143,12800000.0
2006-04-24 09:45:00,73.158,73.158,73.135,73.135,12800000.0
2006-04-24 09:46:00,73.152,73.186,73.152,73.186,11200000.0
2006-04-24 09:47:00,73.18,73.18,73.168,73.17,12200000.0
2006-04-24 09:48:00,73.164,73.17,73.156,73.156,11200000.0
2006-04-24 09:49:00,73.164,73.186,73.163,73.186,12800000.0
2006-04-24 09:50:00,73.195,73.211,73.195,73.211,16000000.0
2006-04-24 09:51:00,73.204,73.211,73.194,73.21,16000000.0
2006-04-24 09:52:00,73.192,73.194,73.18,73.187,14400000.0
2006-04-24 09:53:00,73.179,73.193,73.179,73.193,12800000.0
2006-04-24 09:54:00,73.205,73.221,73.205,73.221,17600000.0
2006-04-24 09:55:00,73.216,73.218,73.195,73.195,11200000.0
2006-04-24 09:56:00,73.193,73.193,73.181,73.183,14400000.0
2006-04-24 09:57:00,73.186,73.186,73.181,73.185,17600000.0
2006-04-24 09:58:00,73.185,73.188,73.092,73.178,17600000.0
2006-04-24 09:59:00,73.176,73.199,73.176,73.197,17600000.0
2006-04-24 10:00:00,73.222,73.237,73.222,73.232,11200000.0
2006-04-24 10:01:00,73.245,73.259,73.241,73.241,12800000.0
2006-04-24 10:02:00,73.228,73.237,73.225,73.237,16000000.0
2006-04-24 10:03:00,73.24,73.253,73.237,73.246,11200000.0
2006-04-24 10:04:00,73.25,73.263,73.25,73.262,8000000.0
2006-04-24 10:05:00,73.251,73.256,73.233,73.233,14400000.0
2006-04-24 10:06:00,73.229,73.238,73.229,73.236,16000000.0
2006-04-24 10:07:00,73.243,73.252,73.238,73.252,12800000.0
2006-04-24 10:08:00,73.256,73.257,73.241,73.245,11200000.0
2006-04-24 10:09:00,73.243,73.25,73.231,73.231,12800000.0
2006-04-24 10:10:00,73.226,73.233,73.22,73.23,17600000.0
2006-04-24 10:11:00,73.209,73.209,73.19,73.197,11200000.0
2006-04-24 10:12:00,73.206,73.24,73.205,73.24,12800000.0
2006-04-24 10:13:00,73.221,73.221,73.188,73.192,12800000.0
2006-04-24 10:14:00,73.189,73.195,73.188,73.194,11200000.0
2006-04-24 10:15:00,73.218,73.288,73.218,73.288,12800000.0
2006-04-24 10:16:00,73.315,73.315,73.299,73.304,12800000.0
2006-04-24 10:17:00,73.285,73.285,73.27,73.27,11200000.0
2006-04-24 10:18:00,73.248,73.248,73.222,73.229,11200000.0
2006-04-24 10:19:00,73.206,73.213,73.189,73.213,10600000.0
2006-04-24 10:20:00,73.218,73.218,73.196,73.198,17600000.0
2006-04-24 10:21:00,73.179,73.197,73.179,73.19,16000000.0
2006-04-24 10:22:00,73.189,73.189,73.148,73.148,11200000.0
2006-04-24 10:23:00,73.149,73.149,73.103,73.103,11200000.0
2006-04-24 10:24:00,73.085,73.097,73.082,73.088,12800000.0
2006-04-24 10:25:00,73.094,73.094,73.084,73.094,11200000.0
2006-04-24 10:26:00,73.104,73.106,73.098,73.098,9600000.0
2006-04-24 10:27:00,73.094,73.101,73.09,73.101,11200000.0
2006-04-24 10:28:00,73.094,73.094,73.082,73.087,12800000.0
2006-04-24 10:29:00,73.086,73.092,73.086,73.086,11200000.0
2006-04-24 10:30:00,73.098,73.111,73.098,73.099,8000000.0
2006-04-24 10:31:00,73.097,73.106,73.087,73.106,12800000.0
2006-04-24 10:32:00,73.109,73.119,73.096,73.096,17600000.0
2006-04-24 10:33:00,73.063,73.063,73.044,73.063,11200000.0
2006-04-24 10:34:00,73.066,73.081,73.066,73.081,11200000.0
2006-04-24 10:35:00,73.083,73.111,73.083,73.111,11200000.0
2006-04-24 10:36:00,73.109,73.117,73.109,73.117,11200000.0
2006-04-24 10:37:00,73.124,73.132,73.041,73.123,11200000.0
2006-04-24 10:38:00,73.128,73.134,73.117,73.134,12800000.0
2006-04-24 10:39:00,73.13,73.143,73.13,73.139,11200000.0
2006-04-24 10:40:00,73.144,73.148,73.134,73.134,16000000.0
2006-04-24 10:41:00,73.128,73.137,73.128,73.129,12800000.0
2006-04-24 10:42:00,73.134,73.137,73.125,73.137,11200000.0
2006-04-24 10:44:00,73.143,73.146,73.138,73.146,12800000.0
2006-04-24 10:45:00,73.152,73.165,73.152,73.163,12800000.0
2006-04-24 10:46:00,73.161,73.161,73.153,73.155,12800000.0
2006-04-24 10:47:00,73.156,73.176,73.144,73.176,12800000.0
2006-04-24 10:48:00,73.173,73.173,73.155,73.155,12800000.0
2006-04-24 10:49:00,73.141,73.142,73.133,73.133,11200000.0
2006-04-24 10:50:00,73.13,73.151,73.13,73.139,16000000.0
2006-04-24 10:51:00,73.14,73.155,73.14,73.153,17600000.0
2006-04-24 10:52:00,73.155,73.168,73.155,73.168,11200000.0
2006-04-24 10:54:00,73.174,73.184,73.168,73.184,17600000.0
2006-04-24 10:55:00,73.185,73.189,73.166,73.172,11200000.0
2006-04-24 10:56:00,73.195,73.196,73.185,73.185,17600000.0
2006-04-24 10:57:00,73.174,73.183,73.174,73.183,16000000.0
2006-04-24 11:00:00,73.162,73.165,73.152,73.165,12800000.0
2006-04-24 11:01:00,73.169,73.19,73.169,73.183,12800000.0
2006-04-24 11:02:00,73.179,73.181,73.171,73.177,16000000.0
2006-04-24 11:03:00,73.183,73.183,73.162,73.173,12800000.0
2006-04-24 11:04:00,73.195,73.205,73.195,73.204,14400000.0
2006-04-24 11:05:00,73.193,73.193,73.175,73.186,17600000.0
2006-04-24 11:06:00,73.187,73.187,73.17,73.176,17600000.0
2006-04-24 11:07:00,73.19,73.226,73.188,73.226,17600000.0
2006-04-24 11:08:00,73.156,73.227,73.156,73.216,11200000.0
2006-04-24 11:09:00,73.214,73.225,73.212,73.221,17600000.0
2006-04-24 11:10:00,73.225,73.236,73.225,73.232,12800000.0
2006-04-24 11:11:00,73.234,73.244,73.229,73.244,11200000.0
2006-04-24 11:12:00,73.242,73.242,73.216,73.216,17600000.0
2006-04-24 11:13:00,73.23,73.238,73.216,73.235,14400000.0
2006-04-24 11:14:00,73.244,73.249,73.243,73.248,11200000.0
2006-04-24 11:15:00,73.252,73.263,73.251,73.262,11200000.0
2006-04-24 11:16:00,73.254,73.255,73.25,73.25,12200000.0
2006-04-24 11:18:00,73.258,73.262,73.256,73.259,12800000.0
2006-04-24 11:19:00,73.249,73.249,73.238,73.244,17600000.0
2006-04-24 11:20:00,73.243,73.257,73.241,73.251,12800000.0
2006-04-24 11:21:00,73.26,73.267,73.253,73.267,14400000.0
2006-04-24 11:22:00,73.273,73.275,73.259,73.259,12800000.0
2006-04-24 11:23:00,73.256,73.256,73.24,73.24,11200000.0
2006-04-24 11:24:00,73.242,73.242,73.217,73.222,12800000.0
2006-04-24 11:26:00,73.216,73.216,73.201,73.201,14400000.0
2006-04-24 11:27:00,73.202,73.207,73.191,73.201,11200000.0
2006-04-24 11:28:00,73.201,73.215,73.201,73.215,14400000.0
2006-04-24 11:29:00,73.213,73.215,73.208,73.215,14400000.0
2006-04-24 11:30:00,73.213,73.216,73.2,73.212,14400000.0
2006-04-24 11:31:00,73.217,73.217,73.205,73.207,11200000.0
2006-04-24 11:32:00,73.202,73.202,73.189,73.19,17600000.0
2006-04-24 11:33:00,73.191,73.203,73.191,73.192,12800000.0
2006-04-24 11:34:00,73.208,73.217,73.207,73.207,12800000.0
2006-04-24 11:35:00,73.209,73.223,73.209,73.217,11200000.0
2006-04-24 11:36:00,73.236,73.246,73.236,73.246,12800000.0
2006-04-24 11:37:00,73.243,73.243,73.232,73.232,11200000.0
2006-04-24 11:39:00,73.239,73.239,73.22,73.221,11200000.0
2006-04-24 11:40:00,73.221,73.234,73.221,73.234,11200000.0
2006-04-24 11:41:00,73.226,73.228,73.218,73.218,16000000.0
2006-04-24 11:44:00,73.221,73.221,73.211,73.213,11200000.0
2006-04-24 11:47:00,73.204,73.218,73.191,73.218,17600000.0
2006-04-24 11:48:00,73.214,73.22,73.202,73.22,11200000.0
2006-04-24 11:51:00,73.215,73.215,73.203,73.205,11200000.0
2006-04-24 11:52:00,73.207,73.207,73.194,73.197,11200000.0
2006-04-24 11:53:00,73.194,73.196,73.181,73.191,16000000.0
2006-04-24 11:54:00,73.19,73.19,73.179,73.184,14400000.0
2006-04-24 11:56:00,73.171,73.179,73.17,73.171,12800000.0
2006-04-24 11:57:00,73.177,73.177,73.168,73.169,12800000.0
2006-04-24 11:58:00,73.169,73.169,73.155,73.155,11200000.0
2006-04-24 11:59:00,73.157,73.157,73.149,73.151,11200000.0
2006-04-24 12:00:00,73.162,73.171,73.162,73.169,11200000.0
2006-04-24 12:01:00,73.17,73.178,73.17,73.171,11200000.0
2006-04-24 12:02:00,73.173,73.192,73.172,73.191,14400000.0
2006-04-24 12:03:00,73.199,73.199,73.186,73.193,11200000.0
2006-04-24 12:04:00,73.193,73.193,73.176,73.185,17600000.0
2006-04-24 12:05:00,73.182,73.184,73.177,73.178,17600000.0
2006-04-24 12:07:00,73.171,73.179,73.171,73.177,11200000.0
2006-04-24 12:08:00,73.179,73.18,73.17,73.173,11200000.0
2006-04-24 12:09:00,73.172,73.176,73.169,73.17,14400000.0
2006-04-24 12:10:00,73.166,73.166,73.144,73.144,11200000.0
2006-04-24 12:11:00,73.149,73.149,73.136,73.136,12800000.0
2006-04-24 12:13:00,73.142,73.145,73.135,73.139,11200000.0
2006-04-24 12:15:00,73.139,73.139,73.131,73.131,12800000.0
2006-04-24 12:16:00,73.116,73.135,73.116,73.135,12800000.0
2006-04-24 12:17:00,73.138,73.159,73.086,73.159,17600000.0
2006-04-24 12:18:00,73.174,73.196,73.174,73.182,15800000.0
2006-04-24 12:19:00,73.18,73.191,73.176,73.181,12800000.0
2006-04-24 12:20:00,73.19,73.198,73.183,73.186,14400000.0
2006-04-24 12:22:00,73.181,73.186,73.176,73.176,16000000.0
2006-04-24 12:23:00,73.176,73.187,73.173,73.187,14400000.0
2006-04-24 12:24:00,73.176,73.176,73.163,73.167,12800000.0
2006-04-24 12:25:00,73.174,73.181,73.174,73.181,11200000.0
2006-04-24 12:26:00,73.183,73.191,73.182,73.189,11200000.0
2006-04-24 12:27:00,73.18,73.184,73.164,73.164,11200000.0
2006-04-24 12:28:00,73.155,73.155,73.142,73.149,12800000.0
2006-04-24 12:29:00,73.162,73.181,73.162,73.181,17600000.0
2006-04-24 12:30:00,73.182,73.189,73.177,73.178,17600000.0
2006-04-24 12:31:00,73.161,73.163,73.146,73.153,12800000.0
2006-04-24 12:32:00,73.139,73.151,73.137,73.141,12800000.0
2006-04-24 12:33:00,73.144,73.157,73.143,73.157,14400000.0
2006-04-24 12:34:00,73.156,73.16,73.151,73.153,12800000.0
2006-04-24 12:35:00,73.149,73.152,73.143,73.145,11200000.0
2006-04-24 12:36:00,73.141,73.144,73.138,73.143,11200000.0
2006-04-24 12:37:00,73.136,73.145,73.132,73.14,11200000.0
2006-04-24 12:38:00,73.14,73.14,73.046,73.135,17600000.0
2006-04-24 12:39:00,73.131,73.14,73.128,73.128,16000000.0
2006-04-24 12:40:00,73.122,73.125,73.104,73.118,15400000.0
2006-04-24 12:41:00,73.122,73.122,73.106,73.106,12800000.0
2006-04-24 12:42:00,73.103,73.103,73.092,73.095,14400000.0
2006-04-24 12:43:00,73.104,73.112,73.103,73.112,12800000.0
2006-04-24 12:44:00,73.105,73.118,73.103,73.116,17600000.0
2006-04-24 12:45:00,73.117,73.119,73.105,73.119,16000000.0
2006-04-24 12:46:00,73.121,73.121,73.113,73.118,12800000.0
2006-04-24 12:47:00,73.118,73.122,73.105,73.122,12800000.0
2006-04-24 12:48:00,73.122,73.122,73.108,73.113,12800000.0
2006-04-24 12:49:00,73.107,73.107,73.095,73.107,15400000.0
2006-04-24 12:50:00,73.11,73.115,73.103,73.112,14400000.0
2006-04-24 12:51:00,73.113,73.113,73.104,73.104,11200000.0
2006-04-24 12:52:00,73.119,73.123,73.116,73.12,11200000.0
2006-04-24 12:53:00,73.114,73.129,73.113,73.127,10600000.0
2006-04-24 12:54:00,73.14,73.147,73.138,73.143,12800000.0
2006-04-24 12:55:00,73.142,73.161,73.142,73.161,16000000.0
2006-04-24 12:56:00,73.162,73.162,73.139,73.139,11200000.0
2006-04-24 12:57:00,73.129,73.137,73.129,73.13,10600000.0
2006-04-24 12:58:00,73.135,73.153,73.135,73.153,17600000.0
2006-04-24 12:59:00,73.148,73.153,73.14,73.145,16000000.0
2006-04-24 13:00:00,73.148,73.157,73.145,73.157,12800000.0
2006-04-24 13:01:00,73.151,73.158,73.147,73.158,14400000.0
2006-04-24 13:02:00,73.162,73.165,73.16,73.162,12800000.0
2006-04-24 13:03:00,73.152,73.158,73.143,73.157,16000000.0
2006-04-24 13:04:00,73.151,73.16,73.151,73.157,11200000.0
2006-04-24 13:06:00,73.153,73.153,73.143,73.143,3200000.0
2006-04-24 13:07:00,73.157,73.165,73.149,73.163,14400000.0
2006-04-24 13:08:00,73.17,73.171,73.162,73.166,18000000.0
2006-04-24 13:09:00,73.165,73.165,73.098,73.098,12800000.0
2006-04-24 13:10:00,73.086,73.102,73.079,73.102,15400000.0
2006-04-24 13:11:00,73.098,73.104,73.095,73.099,10600000.0
2006-04-24 13:12:00,73.102,73.106,73.102,73.104,12800000.0
2006-04-24 13:13:00,73.097,73.097,73.083,73.083,17600000.0
2006-04-24 13:14:00,73.088,73.088,73.072,73.072,12800000.0
2006-04-24 13:15:00,73.085,73.093,73.083,73.093,13200000.0
2006-04-24 13:16:00,73.091,73.094,73.077,73.087,17600000.0
2006-04-24 13:17:00,73.093,73.113,73.093,73.113,12800000.0
2006-04-24 13:18:00,73.099,73.111,73.087,73.111,11200000.0
2006-04-24 13:19:00,73.123,73.134,73.12,73.131,16000000.0
2006-04-24 13:20:00,73.121,73.121,73.102,73.102,9600000.0
2006-04-24 13:21:00,73.112,73.12,73.102,73.12,11200000.0
2006-04-24 13:22:00,73.107,73.107,73.103,73.105,14400000.0
2006-04-24 13:23:00,73.107,73.113,73.104,73.104,12800000.0
2006-04-24 13:24:00,73.11,73.11,73.047,73.106,8000000.0
2006-04-24 13:25:00,73.109,73.112,73.102,73.102,17600000.0
2006-04-24 13:26:00,73.11,73.117,73.108,73.11,17600000.0
2006-04-24 13:27:00,73.091,73.1,73.085,73.1,12800000.0
2006-04-24 13:28:00,73.106,73.115,73.016,73.115,16000000.0
2006-04-24 13:29:00,73.117,73.12,73.105,73.105,11200000.0
2006-04-24 13:30:00,73.099,73.107,73.099,73.102,12800000.0
2006-04-24 13:31:00,73.097,73.1,73.096,73.097,10600000.0
2006-04-24 13:32:00,73.091,73.091,73.085,73.085,11200000.0
2006-04-24 13:33:00,73.083,73.084,73.076,73.076,19200000.0
2006-04-24 13:34:00,73.079,73.079,73.071,73.077,14400000.0
2006-04-24 13:35:00,73.075,73.081,73.073,73.075,36800000.0
2006-04-24 13:36:00,73.09,73.09,73.068,73.082,17600000.0
2006-04-24 13:37:00,73.08,73.081,73.076,73.081,14400000.0
2006-04-24 13:38:00,73.082,73.088,73.071,73.075,33600000.0
2006-04-24 13:39:00,73.078,73.084,73.075,73.084,14400000.0
2006-04-24 13:40:00,73.083,73.087,73.077,73.085,40000000.0
2006-04-24 13:41:00,73.088,73.089,73.08,73.081,16000000.0
2006-04-24 13:42:00,73.069,73.081,73.069,73.078,11200000.0
2006-04-24 13:44:00,73.092,73.099,73.086,73.086,33600000.0
2006-04-24 13:46:00,73.106,73.106,73.093,73.098,23400000.0
2006-04-24 13:47:00,73.098,73.101,73.089,73.089,12800000.0
2006-04-24 13:48:00,73.085,73.093,73.085,73.087,12800000.0
2006-04-24 13:49:00,73.081,73.081,73.052,73.059,17600000.0
2006-04-24 13:50:00,73.052,73.052,73.024,73.024,11200000.0
2006-04-24 13:51:00,73.043,73.066,73.043,73.066,24400000.0
2006-04-24 13:52:00,73.063,73.063,73.045,73.045,12800000.0
2006-04-24 13:53:00,73.058,73.067,73.058,73.065,17600000.0
2006-04-24 13:54:00,73.064,73.066,73.058,73.061,25600000.0
2006-04-24 13:55:00,73.051,73.052,73.033,73.033,14800000.0
2006-04-24 13:56:00,73.028,73.028,73.011,73.015,14400000.0
2006-04-24 13:57:00,73.01,73.012,73.001,73.006,28800000.0
2006-04-24 13:58:00,73.007,73.01,73.002,73.002,14400000.0
2006-04-24 13:59:00,73.008,73.018,73.007,73.01,32000000.0
2006-04-24 14:00:00,73.009,73.02,73.008,73.017,48000000.0
2006-04-24 14:01:00,73.016,73.02,73.006,73.02,32000000.0
2006-04-24 14:02:00,73.015,73.018,72.994,72.994,14400000.0
2006-04-24 14:03:00,73.01,73.026,73.01,73.022,14400000.0
2006-04-24 14:04:00,73.024,73.028,73.013,73.013,11200000.0
2006-04-24 14:06:00,73.016,73.018,73.006,73.009,36200000.0
2006-04-24 14:07:00,72.994,72.995,72.983,72.992,40000000.0
2006-04-24 14:08:00,72.975,72.975,72.962,72.962,16000000.0
2006-04-24 14:09:00,72.96,72.96,72.928,72.934,33600000.0
2006-04-24 14:10:00,72.935,72.935,72.922,72.922,33600000.0
2006-04-24 14:11:00,72.915,72.924,72.914,72.919,14400000.0
2006-04-24 14:12:00,72.923,72.926,72.905,72.905,27200000.0
2006-04-24 14:13:00,72.91,72.913,72.896,72.913,13800000.0
2006-04-24 14:14:00,72.934,72.95,72.934,72.947,12800000.0
2006-04-24 14:15:00,72.947,72.951,72.939,72.944,28200000.0
2006-04-24 14:16:00,72.939,72.954,72.936,72.953,25600000.0
2006-04-24 14:17:00,72.962,72.97,72.959,72.965,12800000.0
2006-04-24 14:18:00,72.962,72.962,72.93,72.948,16000000.0
2006-04-24 14:19:00,72.943,72.943,72.915,72.915,12800000.0
2006-04-24 14:20:00,72.92,72.944,72.92,72.933,25600000.0
2006-04-24 14:21:00,72.935,72.939,72.93,72.933,28800000.0
2006-04-24 14:22:00,72.916,72.916,72.883,72.886,11200000.0
2006-04-24 14:23:00,72.87,72.876,72.86,72.86,48000000.0
2006-04-24 14:24:00,72.855,72.855,72.842,72.852,12800000.0
2006-04-24 14:25:00,72.847,72.889,72.847,72.889,12800000.0
2006-04-24 14:26:00,72.881,72.912,72.881,72.908,12800000.0
2006-04-24 14:27:00,72.909,72.922,72.909,72.922,17600000.0
2006-04-24 14:28:00,72.923,72.929,72.908,72.929,11200000.0
2006-04-24 14:29:00,72.929,72.929,72.897,72.897,36800000.0
2006-04-24 14:30:00,72.894,72.907,72.894,72.903,22400000.0
2006-04-24 14:31:00,72.905,72.908,72.903,72.906,20800000.0
2006-04-24 14:32:00,72.909,72.916,72.905,72.916,8000000.0
2006-04-24 14:33:00,72.911,72.914,72.904,72.908,24000000.0
2006-04-24 14:34:00,72.918,72.941,72.917,72.941,12800000.0
2006-04-24 14:35:00,72.934,72.934,72.905,72.909,14400000.0
2006-04-24 14:36:00,72.929,72.943,72.929,72.936,11200000.0
2006-04-24 14:38:00,72.927,72.94,72.927,72.94,56000000.0
2006-04-24 14:39:00,72.949,72.949,72.916,72.916,12800000.0
2006-04-24 14:40:00,72.905,72.928,72.905,72.91,14400000.0
2006-04-24 14:41:00,72.919,72.93,72.919,72.926,56000000.0
2006-04-24 14:42:00,72.921,72.95,72.921,72.934,12800000.0
2006-04-24 14:43:00,72.936,72.939,72.929,72.938,25600000.0
2006-04-24 14:44:00,72.948,72.948,72.937,72.948,12800000.0
2006-04-24 14:45:00,72.947,72.956,72.947,72.951,11200000.0
2006-04-24 14:46:00,72.944,72.952,72.943,72.952,11200000.0
2006-04-24 14:47:00,72.95,72.954,72.94,72.953,16000000.0
2006-04-24 14:48:00,72.966,72.976,72.959,72.976,19200000.0
2006-04-24 14:49:00,72.98,72.98,72.953,72.953,31400000.0
2006-04-24 14:50:00,72.957,72.972,72.957,72.972,28800000.0
2006-04-24 14:51:00,72.986,72.991,72.986,72.989,32000000.0
2006-04-24 14:52:00,72.992,72.992,72.98,72.98,12800000.0
2006-04-24 14:53:00,72.985,72.991,72.982,72.988,17600000.0
2006-04-24 14:54:00,72.978,72.978,72.955,72.955,12800000.0
2006-04-24 14:55:00,72.948,72.955,72.944,72.946,16000000.0
2006-04-24 14:56:00,72.944,72.973,72.944,72.963,12800000.0
2006-04-24 14:57:00,72.96,72.975,72.96,72.966,12800000.0
2006-04-24 14:58:00,72.972,72.973,72.962,72.966,17600000.0
2006-04-24 14:59:00,72.966,72.974,72.964,72.974,16000000.0
2006-04-24 15:00:00,72.978,72.987,72.978,72.982,14400000.0
2006-04-24 15:01:00,72.983,72.99,72.964,72.964,12800000.0
2006-04-24 15:02:00,72.968,72.97,72.955,72.958,27200000.0
2006-04-24 15:03:00,72.953,72.968,72.953,72.954,12800000.0
2006-04-24 15:04:00,72.942,72.942,72.935,72.938,11200000.0
2006-04-24 15:05:00,72.926,72.926,72.909,72.909,11200000.0
2006-04-24 15:06:00,72.897,72.897,72.892,72.892,10600000.0
2006-04-24 15:07:00,72.889,72.889,72.877,72.879,25600000.0
2006-04-24 15:08:00,72.867,72.872,72.865,72.872,7400000.0
2006-04-24 15:09:00,72.862,72.862,72.845,72.845,16000000.0
2006-04-24 15:10:00,72.84,72.84,72.808,72.808,12200000.0
2006-04-24 15:11:00,72.799,72.809,72.798,72.809,32000000.0
2006-04-24 15:12:00,72.792,72.802,72.781,72.802,12200000.0
2006-04-24 15:13:00,72.795,72.804,72.788,72.788,44800000.0
2006-04-24 15:14:00,72.78,72.78,72.772,72.772,35200000.0
2006-04-24 15:15:00,72.77,72.77,72.741,72.741,22400000.0
2006-04-24 15:16:00,72.694,72.694,72.66,72.66,36800000.0
2006-04-24 15:17:00,72.661,72.664,72.652,72.652,22400000.0
2006-04-24 15:18:00,72.664,72.677,72.658,72.658,22400000.0
2006-04-24 15:19:00,72.661,72.674,72.661,72.674,16000000.0
2006-04-24 15:20:00,72.666,72.671,72.661,72.671,24000000.0
2006-04-24 15:21:00,72.67,72.687,72.664,72.664,13800000.0
2006-04-24 15:22:00,72.654,72.656,72.647,72.653,12200000.0
2006-04-24 15:23:00,72.623,72.623,72.6,72.6,48000000.0
2006-04-24 15:24:00,72.6,72.603,72.593,72.593,25600000.0
2006-04-24 15:25:00,72.552,72.555,72.54,72.54,27200000.0
2006-04-24 15:26:00,72.539,72.543,72.529,72.539,40000000.0
2006-04-24 15:27:00,72.532,72.532,72.483,72.507,28800000.0
2006-04-24 15:28:00,72.51,72.522,72.51,72.511,69800000.0
2006-04-24 15:29:00,72.5,72.526,72.427,72.526,46400000.0
2006-04-24 15:30:00,72.448,72.566,72.394,72.424,115200000.0
2006-04-24 15:31:00,72.492,72.51,72.492,72.497,60800000.0
2006-04-24 15:32:00,72.494,72.494,72.46,72.46,30400000.0
2006-04-24 15:33:00,72.468,72.514,72.468,72.514,30400000.0
2006-04-24 15:34:00,72.521,72.521,72.505,72.505,22400000.0
2006-04-24 15:35:00,72.512,72.519,72.504,72.504,32400000.0
2006-04-24 15:36:00,72.512,72.522,72.506,72.506,32400000.0
2006-04-24 15:37:00,72.514,72.549,72.514,72.533,30400000.0
2006-04-24 15:38:00,72.537,72.545,72.536,72.537,59200000.0
2006-04-24 15:39:00,72.538,72.548,72.529,72.529,36800000.0
2006-04-24 15:40:00,72.519,72.519,72.503,72.509,35200000.0
2006-04-24 15:41:00,72.509,72.509,72.498,72.503,25600000.0
2006-04-24 15:42:00,72.492,72.492,72.467,72.477,43200000.0
2006-04-24 15:43:00,72.461,72.468,72.456,72.466,27200000.0
2006-04-24 15:44:00,72.444,72.463,72.444,72.463,12800000.0
2006-04-24 15:45:00,72.48,72.49,72.47,72.479,16000000.0
2006-04-24 15:46:00,72.485,72.493,72.485,72.491,14400000.0
2006-04-24 15:47:00,72.495,72.495,72.484,72.492,30400000.0
2006-04-24 15:48:00,72.495,72.496,72.486,72.49,27200000.0
2006-04-24 15:49:00,72.503,72.505,72.495,72.504,11200000.0
2006-04-24 15:50:00,72.49,72.49,72.48,72.485,11200000.0
2006-04-24 15:51:00,72.478,72.485,72.472,72.472,12800000.0
2006-04-24 15:52:00,72.475,72.487,72.475,72.487,20800000.0
2006-04-24 15:53:00,72.491,72.491,72.472,72.472,24000000.0
2006-04-24 15:54:00,72.484,72.498,72.484,72.485,28800000.0
2006-04-24 15:56:00,72.48,72.48,72.439,72.439,51200000.0
2006-04-24 15:57:00,72.428,72.438,72.428,72.433,12800000.0
2006-04-24 15:58:00,72.442,72.446,72.422,72.422,19200000.0
2006-04-24 15:59:00,72.407,72.407,72.391,72.396,36200000.0
2006-04-24 16:00:00,72.377,72.377,72.355,72.355,51200000.0
2006-04-24 16:01:00,72.357,72.398,72.357,72.392,41600000.0
2006-04-24 16:02:00,72.397,72.399,72.389,72.389,11200000.0
2006-04-24 16:03:00,72.389,72.399,72.373,72.382,64000000.0
2006-04-24 16:04:00,72.362,72.362,72.327,72.337,44800000.0
2006-04-24 16:05:00,72.342,72.368,72.338,72.368,48000000.0
2006-04-24 16:06:00,72.37,72.37,72.355,72.355,35200000.0
2006-04-24 16:07:00,72.372,72.399,72.372,72.399,31400000.0
2006-04-24 16:08:00,72.408,72.419,72.408,72.408,44800000.0
2006-04-24 16:09:00,72.413,72.449,72.413,72.449,44800000.0
2006-04-24 16:10:00,72.443,72.45,72.434,72.434,41600000.0
2006-04-24 16:11:00,72.44,72.443,72.417,72.417,13800000.0
2006-04-24 16:12:00,72.412,72.412,72.376,72.376,56000000.0
2006-04-24 16:13:00,72.368,72.371,72.359,72.369,11200000.0
2006-04-24 16:14:00,72.367,72.382,72.367,72.375,49000000.0
2006-04-24 16:15:00,72.392,72.406,72.381,72.406,59200000.0
2006-04-24 16:16:00,72.388,72.389,72.375,72.384,17600000.0
2006-04-24 16:17:00,72.399,72.408,72.398,72.405,38400000.0
2006-04-24 16:18:00,72.405,72.417,72.405,72.414,11200000.0
2006-04-24 16:19:00,72.431,72.437,72.43,72.437,22400000.0
2006-04-24 16:20:00,72.425,72.434,72.417,72.434,11200000.0
2006-04-24 16:21:00,72.439,72.443,72.437,72.44,27200000.0
2006-04-24 16:22:00,72.438,72.438,72.429,72.433,41600000.0
2006-04-24 16:23:00,72.43,72.43,72.411,72.415,43200000.0
2006-04-24 16:24:00,72.414,72.419,72.404,72.413,17600000.0
2006-04-24 16:25:00,72.426,72.426,72.419,72.423,33600000.0
2006-04-24 16:26:00,72.421,72.439,72.421,72.439,17600000.0
2006-04-24 16:27:00,72.453,72.463,72.453,72.462,35200000.0
2006-04-24 16:28:00,72.458,72.464,72.449,72.46,27200000.0
2006-04-24 16:29:00,72.46,72.465,72.46,72.465,11200000.0
2006-04-24 16:30:00,72.463,72.472,72.454,72.454,11200000.0
2006-04-24 16:31:00,72.476,72.482,72.474,72.478,41600000.0
2006-04-24 16:32:00,72.504,72.509,72.488,72.503,12800000.0
2006-04-24 16:33:00,72.502,72.513,72.496,72.509,27200000.0
2006-04-24 16:34:00,72.507,72.521,72.506,72.521,35200000.0
2006-04-24 16:35:00,72.526,72.526,72.499,72.499,52800000.0
2006-04-24 16:39:00,72.502,72.505,72.495,72.504,35200000.0
2006-04-24 16:40:00,72.502,72.511,72.493,72.511,55400000.0
2006-04-24 16:41:00,72.5,72.516,72.496,72.516,73600000.0
2006-04-24 16:42:00,72.52,72.526,72.512,72.519,54400000.0
2006-04-24 16:43:00,72.521,72.534,72.52,72.531,17600000.0
2006-04-24 16:44:00,72.554,72.554,72.543,72.554,11200000.0
2006-04-24 16:45:00,72.543,72.543,72.511,72.511,57600000.0
2006-04-24 16:46:00,72.488,72.494,72.488,72.492,11200000.0
2006-04-24 16:47:00,72.511,72.511,72.491,72.493,70400000.0
2006-04-24 16:48:00,72.474,72.489,72.474,72.487,52800000.0
2006-04-24 16:49:00,72.487,72.511,72.485,72.511,36800000.0
2006-04-24 16:50:00,72.515,72.516,72.506,72.511,74600000.0
2006-04-24 16:52:00,72.512,72.518,72.511,72.512,46400000.0
2006-04-24 16:53:00,72.512,72.532,72.512,72.532,30400000.0
2006-04-24 16:54:00,72.542,72.542,72.532,72.54,11200000.0
2006-04-24 16:55:00,72.531,72.531,72.513,72.519,27200000.0
2006-04-24 16:56:00,72.515,72.519,72.504,72.518,36800000.0
2006-04-24 16:57:00,72.505,72.518,72.503,72.518,19200000.0
2006-04-24 16:58:00,72.522,72.522,72.509,72.518,12800000.0
2006-04-24 16:59:00,72.523,72.525,72.514,72.52,50400000.0
2006-04-24 17:00:00,72.538,72.538,72.527,72.53,49600000.0
2006-04-24 17:02:00,72.533,72.533,72.513,72.513,33600000.0
2006-04-24 17:03:00,72.517,72.517,72.501,72.506,44800000.0
2006-04-24 17:04:00,72.511,72.532,72.497,72.532,41600000.0
2006-04-24 17:05:00,72.544,72.548,72.539,72.544,54400000.0
2006-04-24 17:06:00,72.54,72.54,72.532,72.537,59200000.0
2006-04-24 17:07:00,72.54,72.544,72.538,72.542,34600000.0
2006-04-24 17:08:00,72.529,72.532,72.523,72.523,68800000.0
2006-04-24 17:09:00,72.529,72.551,72.529,72.551,59200000.0
2006-04-24 17:10:00,72.56,72.572,72.552,72.563,25600000.0
2006-04-24 17:11:00,72.547,72.556,72.543,72.551,38400000.0
2006-04-24 17:12:00,72.55,72.564,72.549,72.564,25600000.0
2006-04-24 17:13:00,72.561,72.57,72.561,72.568,28800000.0
2006-04-24 17:14:00,72.556,72.556,72.519,72.519,22400000.0
2006-04-24 17:15:00,72.508,72.533,72.508,72.532,19200000.0
2006-04-24 17:16:00,72.536,72.541,72.531,72.538,17600000.0
2006-04-24 17:17:00,72.541,72.541,72.526,72.526,37800000.0
2006-04-24 17:18:00,72.531,72.547,72.53,72.547,57600000.0
2006-04-24 17:19:00,72.54,72.55,72.54,72.55,24000000.0
2006-04-24 17:20:00,72.559,72.576,72.559,72.576,16000000.0
2006-04-24 17:21:00,72.58,72.587,72.58,72.583,28800000.0
2006-04-24 17:22:00,72.58,72.58,72.575,72.576,19200000.0
2006-04-24 17:23:00,72.56,72.56,72.526,72.526,11200000.0
2006-04-24 17:25:00,72.533,72.553,72.533,72.544,17600000.0
2006-04-24 17:26:00,72.545,72.545,72.526,72.526,12800000.0
2006-04-24 17:27:00,72.522,72.536,72.521,72.53,46400000.0
2006-04-24 17:28:00,72.53,72.53,72.521,72.523,12800000.0
2006-04-24 17:29:00,72.524,72.53,72.519,72.529,27200000.0
2006-04-24 17:30:00,72.503,72.516,72.502,72.502,17600000.0
2006-04-24 17:31:00,72.506,72.524,72.506,72.515,88000000.0
2006-04-24 17:32:00,72.515,72.521,72.508,72.511,52800000.0
2006-04-24 17:33:00,72.52,72.52,72.508,72.508,36800000.0
2006-04-24 17:34:00,72.501,72.503,72.492,72.494,63400000.0
2006-04-24 17:35:00,72.491,72.506,72.491,72.505,43200000.0
2006-04-24 17:36:00,72.503,72.505,72.489,72.489,33000000.0
2006-04-24 17:37:00,72.496,72.496,72.481,72.481,16000000.0
2006-04-24 17:38:00,72.476,72.483,72.475,72.481,35200000.0
2006-04-24 17:39:00,72.485,72.49,72.479,72.49,16000000.0
2006-04-24 17:40:00,72.491,72.496,72.487,72.494,75200000.0
2006-04-24 17:41:00,72.494,72.494,72.476,72.476,12800000.0
2006-04-24 17:42:00,72.483,72.483,72.47,72.48,9600000.0
2006-04-24 17:43:00,72.477,72.479,72.464,72.478,17600000.0
2006-04-24 17:45:00,72.486,72.504,72.486,72.494,30400000.0
2006-04-24 17:46:00,72.493,72.494,72.487,72.487,41000000.0
2006-04-24 17:47:00,72.49,72.497,72.49,72.497,57600000.0
2006-04-24 17:48:00,72.502,72.509,72.498,72.506,57600000.0
2006-04-24 17:50:00,72.498,72.507,72.498,72.501,8000000.0
2006-04-24 17:51:00,72.501,72.514,72.501,72.512,49000000.0
2006-04-24 17:52:00,72.5,72.504,72.495,72.504,42600000.0
2006-04-24 17:53:00,72.497,72.497,72.488,72.491,33600000.0
2006-04-24 17:55:00,72.492,72.496,72.49,72.496,40000000.0
2006-04-24 17:56:00,72.495,72.496,72.488,72.496,44800000.0
2006-04-24 17:57:00,72.503,72.51,72.499,72.507,36800000.0
2006-04-24 17:59:00,72.512,72.512,72.498,72.499,62400000.0
2006-04-24 18:01:00,72.497,72.498,72.491,72.491,32000000.0
2006-04-24 18:02:00,72.491,72.495,72.488,72.488,24000000.0
2006-04-24 18:03:00,72.49,72.502,72.488,72.502,36800000.0
2006-04-24 18:04:00,72.501,72.51,72.497,72.497,33600000.0
2006-04-24 18:06:00,72.486,72.486,72.469,72.47,30400000.0
2006-04-24 18:07:00,72.465,72.477,72.461,72.477,11200000.0
2006-04-24 18:08:00,72.469,72.472,72.464,72.472,84200000.0
2006-04-24 18:09:00,72.466,72.466,72.448,72.458,33600000.0
2006-04-24 18:10:00,72.458,72.458,72.437,72.447,16000000.0
2006-04-24 18:12:00,72.441,72.441,72.395,72.395,12800000.0
2006-04-24 18:13:00,72.414,72.414,72.402,72.411,27200000.0
2006-04-24 18:14:00,72.422,72.437,72.422,72.433,19200000.0
2006-04-24 18:15:00,72.432,72.451,72.432,72.445,29800000.0
2006-04-24 18:16:00,72.433,72.449,72.409,72.412,56000000.0
2006-04-24 18:17:00,72.4,72.414,72.392,72.392,43000000.0
2006-04-24 18:18:00,72.4,72.439,72.4,72.435,30400000.0
2006-04-24 18:19:00,72.41,72.41,72.333,72.333,45800000.0
2006-04-24 18:20:00,72.336,72.407,72.336,72.407,43200000.0
2006-04-24 18:21:00,72.434,72.434,72.385,72.386,12800000.0
2006-04-24 18:22:00,72.367,72.367,72.337,72.358,33600000.0
2006-04-24 18:23:00,72.381,72.391,72.377,72.384,46400000.0
2006-04-24 18:24:00,72.361,72.361,72.328,72.336,52200000.0
2006-04-24 18:25:00,72.351,72.375,72.344,72.37,33600000.0
2006-04-24 18:26:00,72.371,72.389,72.364,72.364,12800000.0
2006-04-24 18:27:00,72.366,72.366,72.356,72.357,33600000.0
2006-04-24 18:28:00,72.347,72.394,72.347,72.394,12800000.0
2006-04-24 18:29:00,72.418,72.428,72.417,72.428,25000000.0
2006-04-24 18:30:00,72.439,72.49,72.439,72.49,36200000.0
2006-04-24 18:31:00,72.484,72.484,72.454,72.478,11200000.0
2006-04-24 18:32:00,72.461,72.461,72.432,72.432,70400000.0
2006-04-24 18:33:00,72.414,72.414,72.401,72.401,32000000.0
2006-04-24 18:34:00,72.391,72.404,72.391,72.399,19200000.0
2006-04-24 18:35:00,72.393,72.398,72.383,72.384,43200000.0
2006-04-24 18:36:00,72.374,72.374,72.359,72.359,3200000.0
2006-04-24 18:37:00,72.316,72.32,72.297,72.313,36800000.0
2006-04-24 18:38:00,72.312,72.348,72.312,72.348,49600000.0
2006-04-24 18:39:00,72.343,72.343,72.325,72.329,76800000.0
2006-04-24 18:40:00,72.345,72.35,72.33,72.33,65000000.0
2006-04-24 18:41:00,72.301,72.309,72.295,72.295,71400000.0
2006-04-24 18:42:00,72.299,72.303,72.29,72.293,79200000.0
2006-04-24 18:43:00,72.267,72.267,72.25,72.261,49000000.0
2006-04-24 18:44:00,72.266,72.267,72.256,72.258,30400000.0
2006-04-24 18:45:00,72.253,72.258,72.238,72.248,12800000.0
2006-04-24 18:46:00,72.272,72.279,72.269,72.274,12800000.0
2006-04-24 18:47:00,72.282,72.301,72.282,72.29,14400000.0
2006-04-24 18:48:00,72.289,72.289,72.269,72.269,28800000.0
2006-04-24 18:49:00,72.253,72.259,72.248,72.248,24000000.0
2006-04-24 18:50:00,72.253,72.261,72.253,72.255,46400000.0
2006-04-24 18:52:00,72.265,72.276,72.265,72.27,19200000.0
2006-04-24 18:53:00,72.275,72.279,72.265,72.268,29800000.0
2006-04-24 18:54:00,72.276,72.283,72.273,72.279,19200000.0
2006-04-24 18:55:00,72.274,72.277,72.266,72.276,22400000.0
2006-04-24 18:56:00,72.282,72.282,72.268,72.272,16000000.0
2006-04-24 18:57:00,72.281,72.283,72.279,72.28,19200000.0
2006-04-24 18:58:00,72.279,72.292,72.278,72.292,32000000.0
2006-04-24 18:59:00,72.293,72.293,72.28,72.28,32000000.0
2006-04-24 19:00:00,72.266,72.277,72.266,72.277,14400000.0
2006-04-24 19:01:00,72.284,72.284,72.257,72.257,11200000.0
2006-04-24 19:02:00,72.254,72.27,72.25,72.27,43200000.0
2006-04-24 19:03:00,72.287,72.289,72.283,72.284,14400000.0
2006-04-24 19:04:00,72.284,72.292,72.281,72.284,14400000.0
2006-04-24 19:05:00,72.274,72.276,72.265,72.271,17600000.0
2006-04-24 19:06:00,72.271,72.275,72.263,72.273,56000000.0
2006-04-24 19:08:00,72.284,72.288,72.281,72.281,22400000.0
2006-04-24 19:10:00,72.271,72.271,72.256,72.263,18000000.0
2006-04-24 19:11:00,72.262,72.262,72.255,72.255,17600000.0
2006-04-24 19:12:00,72.259,72.261,72.255,72.255,24000000.0
2006-04-24 19:14:00,72.259,72.261,72.25,72.254,12800000.0
2006-04-24 19:15:00,72.25,72.255,72.234,72.247,16000000.0
2006-04-24 19:16:00,72.261,72.262,72.232,72.238,12800000.0
2006-04-24 19:17:00,72.244,72.246,72.241,72.243,14400000.0
2006-04-24 19:18:00,72.241,72.275,72.241,72.275,32000000.0
2006-04-24 19:19:00,72.279,72.282,72.268,72.268,11200000.0
2006-04-24 19:20:00,72.274,72.276,72.264,72.274,14400000.0
2006-04-24 19:21:00,72.281,72.292,72.276,72.276,17600000.0
2006-04-24 19:23:00,72.291,72.296,72.281,72.293,16400000.0
2006-04-24 19:24:00,72.292,72.295,72.283,72.291,48000000.0
2006-04-24 19:25:00,72.289,72.289,72.271,72.271,12800000.0
2006-04-24 19:26:00,72.256,72.258,72.234,72.241,41600000.0
2006-04-24 19:27:00,72.235,72.239,72.224,72.224,14400000.0
2006-04-24 19:28:00,72.226,72.231,72.216,72.231,12800000.0
2006-04-24 19:29:00,72.214,72.214,72.191,72.191,12800000.0
2006-04-24 19:30:00,72.189,72.203,72.189,72.19,11200000.0
2006-04-24 19:31:00,72.202,72.211,72.202,72.211,11200000.0
2006-04-24 19:32:00,72.223,72.235,72.223,72.225,11200000.0
2006-04-24 19:33:00,72.226,72.226,72.211,72.211,12800000.0
2006-04-24 19:35:00,72.194,72.201,72.19,72.201,17600000.0
2006-04-24 19:36:00,72.202,72.209,72.189,72.209,16000000.0
2006-04-24 19:37:00,72.212,72.222,72.211,72.211,10600000.0
2006-04-24 19:38:00,72.207,72.207,72.2,72.205,11200000.0
2006-04-24 19:39:00,72.203,72.214,72.203,72.207,12800000.0
2006-04-24 19:40:00,72.188,72.204,72.188,72.204,11200000.0
2006-04-24 19:41:00,72.202,72.202,72.196,72.199,11200000.0
2006-04-24 19:42:00,72.195,72.2,72.192,72.192,11200000.0
2006-04-24 19:43:00,72.197,72.201,72.195,72.201,11200000.0
2006-04-24 19:45:00,72.197,72.199,72.184,72.199,16000000.0
2006-04-24 19:46:00,72.193,72.204,72.193,72.197,8000000.0
2006-04-24 19:47:00,72.192,72.196,72.192,72.196,9600000.0
2006-04-24 19:48:00,72.198,72.198,72.178,72.185,12800000.0
2006-04-24 19:49:00,72.185,72.185,72.181,72.181,30400000.0
2006-04-24 19:51:00,72.171,72.171,72.147,72.147,12800000.0
2006-04-24 19:52:00,72.125,72.13,72.092,72.092,16000000.0
2006-04-24 19:53:00,72.114,72.114,72.079,72.079,11200000.0
2006-04-24 19:54:00,72.081,72.097,72.076,72.076,12800000.0
2006-04-24 19:55:00,72.063,72.063,72.033,72.033,11200000.0
2006-04-24 19:56:00,72.01,72.021,72.005,72.021,16000000.0
2006-04-24 19:57:00,72.031,72.031,72.019,72.02,12800000.0
2006-04-24 19:58:00,72.032,72.038,72.032,72.038,11200000.0
2006-04-24 19:59:00,72.029,72.029,72.015,72.026,14400000.0
2006-04-24 20:00:00,72.029,72.034,72.012,72.016,17600000.0
2006-04-24 20:01:00,72.012,72.012,72.005,72.005,12800000.0
2006-04-24 20:02:00,72.005,72.005,71.998,72.004,17600000.0
2006-04-24 20:03:00,71.982,71.982,71.933,71.933,16000000.0
2006-04-24 20:04:00,71.919,71.929,71.918,71.927,30400000.0
2006-04-24 20:05:00,71.923,71.926,71.919,71.92,12800000.0
2006-04-24 20:06:00,71.91,71.923,71.907,71.923,11200000.0
2006-04-24 20:07:00,71.921,71.941,71.92,71.941,17600000.0
2006-04-24 20:08:00,71.946,71.946,71.914,71.914,38400000.0
2006-04-24 20:09:00,71.915,71.919,71.899,71.899,10600000.0
2006-04-24 20:10:00,71.883,71.906,71.883,71.899,14400000.0
2006-04-24 20:11:00,71.891,71.891,71.856,71.856,11200000.0
2006-04-24 20:12:00,71.849,71.852,71.844,71.844,11200000.0
2006-04-24 20:13:00,71.836,71.841,71.833,71.833,11200000.0
2006-04-24 20:14:00,71.825,71.831,71.767,71.824,14400000.0
2006-04-24 20:15:00,71.832,71.835,71.821,71.835,11200000.0
2006-04-24 20:16:00,71.83,71.83,71.814,71.82,28200000.0
2006-04-24 20:17:00,71.797,71.799,71.779,71.781,33600000.0
2006-04-24 20:18:00,71.788,71.791,71.784,71.791,11200000.0
2006-04-24 20:19:00,71.781,71.781,71.768,71.775,10600000.0
2006-04-24 20:20:00,71.748,71.748,71.726,71.726,19200000.0
2006-04-24 20:21:00,71.736,71.736,71.71,71.71,12800000.0
2006-04-24 20:22:00,71.643,71.67,71.643,71.669,14400000.0
2006-04-24 20:23:00,71.687,71.775,71.687,71.775,12800000.0
2006-04-24 20:24:00,71.796,71.804,71.796,71.803,16000000.0
2006-04-24 20:25:00,71.809,71.827,71.809,71.813,11200000.0
2006-04-24 20:26:00,71.799,71.8,71.793,71.798,16000000.0
2006-04-24 20:28:00,71.806,71.813,71.798,71.813,11200000.0
2006-04-24 20:29:00,71.815,71.831,71.815,71.831,12800000.0
2006-04-24 20:30:00,71.836,71.846,71.834,71.835,27200000.0
2006-04-24 20:31:00,71.835,71.837,71.821,71.825,11200000.0
2006-04-24 20:32:00,71.81,71.811,71.801,71.804,11200000.0
2006-04-24 20:33:00,71.812,71.813,71.8,71.807,12800000.0
2006-04-24 20:34:00,71.796,71.805,71.795,71.804,11200000.0
2006-04-24 20:35:00,71.804,71.804,71.785,71.785,11200000.0
2006-04-24 20:36:00,71.782,71.784,71.771,71.784,16000000.0
2006-04-24 20:37:00,71.792,71.794,71.791,71.793,8000000.0
2006-04-24 20:38:00,71.774,71.787,71.774,71.784,12800000.0
2006-04-24 20:40:00,71.792,71.793,71.781,71.793,10600000.0
2006-04-24 20:41:00,71.801,71.802,71.793,71.793,14400000.0
2006-04-24 20:42:00,71.79,71.79,71.775,71.777,11200000.0
2006-04-24 20:43:00,71.776,71.776,71.744,71.744,14400000.0
2006-04-24 20:44:00,71.758,71.763,71.75,71.759,14400000.0
2006-04-24 20:45:00,71.759,71.767,71.758,71.761,12800000.0
2006-04-24 20:46:00,71.765,71.765,71.741,71.741,14400000.0
2006-04-24 20:47:00,71.731,71.736,71.719,71.736,12800000.0
2006-04-24 20:48:00,71.746,71.746,71.729,71.73,17600000.0
2006-04-24 20:49:00,71.737,71.744,71.728,71.728,8000000.0
2006-04-24 20:50:00,71.731,71.731,71.719,71.728,14400000.0
2006-04-24 20:52:00,71.71,71.716,71.704,71.704,11200000.0
2006-04-24 20:53:00,71.702,71.726,71.702,71.726,16000000.0
2006-04-24 20:54:00,71.74,71.74,71.707,71.707,14400000.0
2006-04-24 20:55:00,71.711,71.747,71.706,71.747,11200000.0
2006-04-24 20:56:00,71.759,71.763,71.756,71.756,8000000.0
2006-04-24 20:57:00,71.744,71.753,71.744,71.75,12800000.0
2006-04-24 20:58:00,71.74,71.74,71.708,71.709,10600000.0
2006-04-24 20:59:00,71.702,71.702,71.687,71.687,11200000.0
2006-04-24 21:00:00,71.68,71.689,71.667,71.689,17600000.0
2006-04-24 21:01:00,71.686,71.701,71.681,71.698,11200000.0
2006-04-24 21:02:00,71.701,71.705,71.696,71.703,16000000.0
2006-04-24 21:03:00,71.718,71.73,71.718,71.724,11200000.0
2006-04-24 21:04:00,71.72,71.72,71.706,71.706,16000000.0
2006-04-24 21:05:00,71.703,71.714,71.691,71.714,12800000.0
2006-04-24 21:06:00,71.705,71.71,71.689,71.689,12800000.0
2006-04-24 21:07:00,71.69,71.69,71.675,71.683,14400000.0
2006-04-24 21:08:00,71.689,71.706,71.686,71.706,16000000.0
2006-04-24 21:11:00,71.7,71.701,71.685,71.692,12800000.0
2006-04-24 21:12:00,71.689,71.696,71.689,71.696,12800000.0
2006-04-24 21:13:00,71.692,71.693,71.675,71.688,16000000.0
2006-04-24 21:14:00,71.698,71.702,71.687,71.701,12800000.0
2006-04-24 21:17:00,71.697,71.706,71.697,71.701,12800000.0
2006-04-24 21:18:00,71.706,71.708,71.619,71.705,12800000.0
2006-04-24 21:25:00,71.701,71.706,71.696,71.696,11200000.0
2006-04-24 21:27:00,71.696,71.696,71.69,71.69,6400000.0
2006-04-24 21:28:00,71.686,71.692,71.675,71.688,11200000.0
2006-04-24 21:29:00,71.681,71.691,71.679,71.691,11200000.0
2006-04-24 21:30:00,71.691,71.691,71.68,71.683,12800000.0
2006-04-24 21:32:00,71.684,71.684,71.674,71.676,14400000.0
2006-04-24 21:35:00,71.669,71.677,71.669,71.672,12800000.0
2006-04-24 21:37:00,71.671,71.689,71.671,71.678,16000000.0
2006-04-24 21:39:00,71.689,71.689,71.689,71.689,3200000.0
2006-04-24 21:40:00,71.706,71.713,71.702,71.711,11200000.0
2006-04-24 21:42:00,71.717,71.728,71.703,71.712,14400000.0
2006-04-24 21:43:00,71.713,71.72,71.709,71.712,14400000.0
2006-04-24 21:44:00,71.718,71.728,71.716,71.728,12800000.0
2006-04-24 21:45:00,71.739,71.741,71.733,71.739,17600000.0
2006-04-24 21:46:00,71.743,71.743,71.729,71.736,14400000.0
2006-04-24 21:47:00,71.731,71.74,71.728,71.74,11200000.0
2006-04-24 21:48:00,71.747,71.761,71.747,71.761,16000000.0
2006-04-24 21:49:00,71.757,71.767,71.757,71.762,11200000.0
2006-04-24 21:50:00,71.762,71.765,71.75,71.76,12800000.0
2006-04-24 21:52:00,71.768,71.768,71.763,71.763,3200000.0
2006-04-24 21:53:00,71.755,71.755,71.748,71.75,11200000.0
2006-04-24 21:54:00,71.753,71.753,71.741,71.742,11200000.0
2006-04-24 21:55:00,71.753,71.753,71.742,71.742,11200000.0
2006-04-24 21:56:00,71.745,71.751,71.737,71.737,12200000.0
2006-04-24 21:57:00,71.735,71.743,71.735,71.739,17000000.0
2006-04-24 21:58:00,71.734,71.746,71.733,71.745,17600000.0
2006-04-24 22:00:00,71.752,71.755,71.743,71.743,17600000.0
2006-04-24 22:01:00,71.747,71.747,71.74,71.744,11200000.0
2006-04-24 22:02:00,71.743,71.748,71.74,71.748,16000000.0
2006-04-24 22:04:00,71.748,71.756,71.747,71.747,16000000.0
2006-04-24 22:05:00,71.745,71.747,71.734,71.734,11200000.0
2006-04-24 22:06:00,71.741,71.741,71.73,71.741,12200000.0
2006-04-24 22:07:00,71.73,71.735,71.728,71.728,16000000.0
2006-04-24 22:11:00,71.74,71.74,71.733,71.739,8000000.0
2006-04-24 22:13:00,71.729,71.744,71.729,71.742,12800000.0
2006-04-24 22:14:00,71.739,71.749,71.739,71.745,12800000.0
2006-04-24 22:15:00,71.742,71.751,71.742,71.751,14400000.0
2006-04-24 22:16:00,71.758,71.767,71.755,71.766,13200000.0
2006-04-24 22:17:00,71.759,71.76,71.756,71.756,12800000.0
2006-04-24 22:18:00,71.759,71.766,71.759,71.765,16000000.0
2006-04-24 22:19:00,71.76,71.76,71.75,71.75,14400000.0
2006-04-24 22:21:00,71.758,71.759,71.753,71.753,17600000.0
2006-04-24 22:22:00,71.753,71.753,71.747,71.75,6400000.0
2006-04-24 22:26:00,71.74,71.751,71.74,71.751,17600000.0
2006-04-24 22:27:00,71.756,71.76,71.755,71.756,12800000.0
2006-04-24 22:28:00,71.761,71.768,71.758,71.76,12800000.0
2006-04-24 22:30:00,71.769,71.774,71.767,71.768,17600000.0
2006-04-24 22:32:00,71.77,71.781,71.716,71.78,11200000.0
2006-04-24 22:33:00,71.786,71.792,71.778,71.786,11200000.0
2006-04-24 22:34:00,71.796,71.801,71.781,71.781,11200000.0
2006-04-24 22:36:00,71.809,71.812,71.801,71.808,17600000.0
2006-04-24 22:37:00,71.795,71.795,71.787,71.787,25600000.0
2006-04-24 22:39:00,71.792,71.798,71.789,71.798,12800000.0
2006-04-24 22:43:00,71.788,71.801,71.788,71.791,16000000.0
2006-04-24 22:44:00,71.791,71.798,71.789,71.798,12800000.0
2006-04-24 22:45:00,71.808,71.808,71.797,71.807,16000000.0
2006-04-24 22:46:00,71.81,71.817,71.8,71.817,11200000.0
2006-04-24 22:47:00,71.809,71.821,71.809,71.814,17600000.0
2006-04-24 22:50:00,71.817,71.817,71.803,71.807,11200000.0
2006-04-24 22:51:00,71.816,71.82,71.816,71.82,10600000.0
2006-04-24 22:52:00,71.815,71.824,71.815,71.824,11200000.0
2006-04-24 22:54:00,71.833,71.846,71.827,71.846,11200000.0
2006-04-24 22:55:00,71.841,71.852,71.841,71.852,12800000.0
2006-04-24 22:56:00,71.842,71.846,71.836,71.846,17600000.0
2006-04-24 23:26:00,71.844,71.883,71.844,71.883,12800000.0
2006-04-24 23:27:00,71.884,71.884,71.878,71.881,17600000.0
2006-04-24 23:28:00,71.877,71.889,71.877,71.889,12800000.0
2006-04-24 23:29:00,71.881,71.911,71.826,71.907,11200000.0
2006-04-24 23:30:00,71.911,71.92,71.909,71.918,14400000.0
2006-04-24 23:31:00,71.96,71.981,71.96,71.968,12800000.0
2006-04-24 23:32:00,71.967,71.977,71.967,71.977,17600000.0
2006-04-24 23:33:00,71.983,71.987,71.975,71.975,12800000.0
2006-04-24 23:34:00,71.979,71.979,71.968,71.968,16000000.0
2006-04-24 23:37:00,71.976,71.981,71.968,71.97,12800000.0
2006-04-24 23:38:00,71.958,71.976,71.958,71.976,11200000.0
2006-04-24 23:40:00,71.976,71.976,71.958,71.967,35200000.0
2006-04-24 23:41:00,71.974,71.975,71.967,71.97,12800000.0
2006-04-24 23:42:00,71.965,71.982,71.886,71.886,12800000.0
2006-04-24 23:43:00,71.973,71.976,71.967,71.975,11200000.0
2006-04-24 23:45:00,71.976,71.995,71.976,71.995,11200000.0
2006-04-24 23:46:00,71.994,71.999,71.989,71.992,17600000.0
2006-04-24 23:47:00,71.997,72.002,71.994,71.996,12800000.0
2006-04-24 23:48:00,71.991,72.002,71.937,72.002,8000000.0
2006-04-24 23:49:00,72.011,72.02,72.009,72.017,12800000.0
2006-04-24 23:50:00,72.021,72.03,72.021,72.029,11200000.0
2006-04-24 23:51:00,72.026,72.032,72.014,72.032,12200000.0
2006-04-24 23:52:00,72.022,72.033,72.016,72.033,12800000.0
2006-04-24 23:53:00,72.028,72.028,72.0,72.0,11200000.0
2006-04-24 23:54:00,72.0,72.024,71.988,72.024,14800000.0
2006-04-24 23:56:00,71.927,72.043,71.927,72.002,11200000.0
2006-04-24 23:57:00,71.992,72.002,71.989,72.002,16000000.0
2006-04-24 23:58:00,72.015,72.022,72.003,72.021,11200000.0
2006-04-24 23:59:00,72.014,72.014,71.991,72.008,14400000.0
2006-04-25 00:00:00,72.014,72.014,72.003,72.003,9600000.0
2006-04-25 00:01:00,72.011,72.029,72.011,72.029,12800000.0
2006-04-25 00:02:00,72.034,72.034,72.021,72.027,12800000.0
2006-04-25 00:03:00,72.026,72.026,72.013,72.013,11200000.0
2006-04-25 00:04:00,71.994,72.013,71.994,72.006,11200000.0
2006-04-25 00:05:00,71.997,72.021,71.994,72.019,11200000.0
2006-04-25 00:06:00,72.007,72.007,71.988,71.988,11200000.0
2006-04-25 00:07:00,71.999,72.009,71.999,72.008,8000000.0
2006-04-25 00:08:00,72.013,72.013,71.981,71.998,12800000.0
2006-04-25 00:09:00,71.994,72.002,71.984,71.998,11200000.0
2006-04-25 00:10:00,72.003,72.012,72.003,72.012,12800000.0
2006-04-25 00:12:00,72.02,72.02,72.005,72.005,8000000.0
2006-04-25 00:13:00,71.999,72.029,71.999,72.029,11200000.0
2006-04-25 00:14:00,72.023,72.023,72.01,72.011,13800000.0
2006-04-25 00:15:00,72.011,72.011,71.991,72.006,14400000.0
2006-04-25 00:16:00,71.983,71.983,71.965,71.965,14800000.0
2006-04-25 00:17:00,71.978,71.979,71.965,71.976,16000000.0
2006-04-25 00:18:00,71.998,72.003,71.987,71.987,9600000.0
2006-04-25 00:19:00,71.976,71.983,71.976,71.983,12800000.0
2006-04-25 00:21:00,71.997,72.001,71.99,72.001,12800000.0
2006-04-25 00:22:00,71.978,71.993,71.968,71.968,17600000.0
2006-04-25 00:23:00,72.0,72.008,71.997,71.997,12200000.0
2006-04-25 00:24:00,71.993,71.993,71.965,71.987,13800000.0
2006-04-25 00:25:00,71.992,71.995,71.991,71.994,11200000.0
2006-04-25 00:26:00,71.998,72.002,71.994,71.997,12800000.0
2006-04-25 00:27:00,71.99,71.991,71.985,71.985,12800000.0
2006-04-25 00:28:00,71.965,71.965,71.958,71.96,32000000.0
2006-04-25 00:29:00,71.971,71.977,71.971,71.974,8000000.0
2006-04-25 00:30:00,71.971,71.972,71.966,71.971,8000000.0
2006-04-25 00:31:00,71.97,71.976,71.967,71.976,12800000.0
2006-04-25 00:32:00,71.968,71.973,71.96,71.97,12800000.0
2006-04-25 00:34:00,71.973,71.973,71.964,71.967,19200000.0
2006-04-25 00:35:00,71.969,71.977,71.967,71.969,12800000.0
2006-04-25 00:37:00,71.968,71.972,71.967,71.969,12800000.0
2006-04-25 00:39:00,71.964,71.974,71.958,71.963,17600000.0
2006-04-25 00:40:00,71.969,71.969,71.963,71.964,8000000.0
2006-04-25 00:41:00,71.975,71.978,71.967,71.974,16000000.0
2006-04-25 00:42:00,71.958,71.976,71.958,71.971,12800000.0
2006-04-25 00:43:00,71.968,71.972,71.957,71.959,16000000.0
2006-04-25 00:44:00,71.945,71.956,71.924,71.956,17600000.0
2006-04-25 00:46:00,71.962,71.971,71.962,71.969,14400000.0
2006-04-25 00:48:00,71.976,71.982,71.972,71.972,12800000.0
2006-04-25 00:49:00,71.984,71.987,71.975,71.975,10600000.0
2006-04-25 00:50:00,71.98,71.99,71.979,71.99,12800000.0
2006-04-25 00:52:00,71.987,72.001,71.987,71.989,11200000.0
2006-04-25 00:53:00,71.999,72.007,71.989,71.989,11200000.0
2006-04-25 00:55:00,71.975,71.975,71.967,71.973,12800000.0
2006-04-25 00:58:00,71.974,71.982,71.968,71.982,12800000.0
2006-04-25 01:00:00,71.982,72.002,71.978,72.002,16000000.0
2006-04-25 01:01:00,72.006,72.007,72.001,72.001,14400000.0
2006-04-25 01:02:00,71.998,72.007,71.998,72.007,8000000.0
2006-04-25 01:03:00,72.003,72.011,72.003,72.007,11200000.0
2006-04-25 01:06:00,72.011,72.014,71.952,72.009,12800000.0
2006-04-25 01:07:00,72.008,72.014,72.004,72.01,12800000.0
2006-04-25 01:08:00,72.013,72.023,72.01,72.01,16000000.0
2006-04-25 01:09:00,72.019,72.024,72.018,72.023,17600000.0
2006-04-25 01:10:00,72.017,72.017,71.988,71.991,16000000.0
2006-04-25 01:11:00,71.987,71.994,71.985,71.992,11200000.0
2006-04-25 01:12:00,71.992,71.993,71.985,71.989,16000000.0
2006-04-25 01:13:00,71.981,71.983,71.971,71.983,17600000.0
2006-04-25 01:14:00,71.992,71.999,71.989,71.996,16000000.0
2006-04-25 01:15:00,72.006,72.011,71.997,71.997,12800000.0
2006-04-25 01:16:00,72.01,72.01,72.002,72.002,25600000.0
2006-04-25 01:17:00,72.0,72.014,71.987,72.014,11200000.0
2006-04-25 01:18:00,72.018,72.026,72.013,72.023,12800000.0
2006-04-25 01:19:00,72.011,72.023,72.006,72.021,16000000.0
2006-04-25 01:20:00,72.009,72.032,72.009,72.032,11200000.0
2006-04-25 01:21:00,72.046,72.047,72.04,72.042,12800000.0
2006-04-25 01:23:00,72.049,72.065,72.049,72.053,11200000.0
2006-04-25 01:24:00,72.045,72.045,72.022,72.035,12800000.0
2006-04-25 01:26:00,72.05,72.068,72.05,72.068,11200000.0
2006-04-25 01:27:00,72.073,72.074,72.066,72.068,12800000.0
2006-04-25 01:28:00,72.068,72.085,72.068,72.085,17600000.0
2006-04-25 01:29:00,72.097,72.118,72.09,72.118,17000000.0
2006-04-25 01:30:00,72.129,72.144,72.129,72.144,11200000.0
2006-04-25 01:31:00,72.145,72.145,72.127,72.127,11200000.0
2006-04-25 01:32:00,72.113,72.113,72.091,72.091,12800000.0
2006-04-25 01:33:00,72.1,72.105,72.089,72.105,11200000.0
2006-04-25 01:34:00,72.099,72.116,72.099,72.113,24000000.0
2006-04-25 01:35:00,72.096,72.098,72.084,72.094,14400000.0
2006-04-25 01:36:00,72.07,72.077,72.054,72.054,11200000.0
2006-04-25 01:37:00,72.053,72.062,72.05,72.062,14400000.0
2006-04-25 01:38:00,72.058,72.058,72.037,72.055,17600000.0
2006-04-25 01:39:00,72.052,72.061,72.051,72.052,14400000.0
2006-04-25 01:41:00,72.056,72.061,72.053,72.054,12800000.0
2006-04-25 01:42:00,72.055,72.061,72.05,72.05,11200000.0
2006-04-25 01:43:00,72.052,72.056,72.051,72.054,11200000.0
2006-04-25 01:44:00,72.054,72.054,72.045,72.048,12800000.0
2006-04-25 01:45:00,72.055,72.063,72.052,72.054,16400000.0
2006-04-25 01:46:00,72.045,72.082,72.045,72.082,16000000.0
2006-04-25 01:47:00,72.064,72.07,72.055,72.068,13800000.0
2006-04-25 01:48:00,72.068,72.07,72.047,72.057,12800000.0
2006-04-25 01:49:00,72.066,72.066,72.052,72.052,16000000.0
2006-04-25 01:50:00,72.048,72.058,72.048,72.054,14400000.0
2006-04-25 01:51:00,72.06,72.075,72.06,72.075,11200000.0
2006-04-25 01:52:00,72.084,72.091,72.084,72.085,20800000.0
2006-04-25 01:53:00,72.08,72.08,72.052,72.057,14400000.0
2006-04-25 01:54:00,72.063,72.067,72.06,72.067,8000000.0
2006-04-25 01:55:00,72.071,72.074,72.065,72.065,12800000.0
2006-04-25 01:56:00,72.063,72.068,72.061,72.065,12800000.0
2006-04-25 01:57:00,72.058,72.059,72.053,72.054,11200000.0
2006-04-25 01:59:00,72.055,72.055,72.045,72.045,3200000.0
2006-04-25 02:00:00,72.058,72.058,72.052,72.052,11200000.0
2006-04-25 02:02:00,72.053,72.053,72.025,72.025,12800000.0
2006-04-25 02:03:00,72.024,72.024,72.012,72.022,16000000.0
2006-04-25 02:04:00,72.027,72.031,72.025,72.029,12800000.0
2006-04-25 02:05:00,72.034,72.041,72.03,72.032,12800000.0
2006-04-25 02:06:00,72.023,72.023,71.988,71.988,12800000.0
2006-04-25 02:07:00,71.984,71.988,71.971,71.985,12800000.0
2006-04-25 02:08:00,71.986,71.993,71.979,71.981,17600000.0
2006-04-25 02:09:00,71.98,71.987,71.973,71.98,16000000.0
2006-04-25 02:10:00,71.97,71.97,71.96,71.961,9600000.0
2006-04-25 02:11:00,71.972,71.975,71.955,71.962,13200000.0
2006-04-25 02:12:00,71.96,71.961,71.939,71.939,11200000.0
2006-04-25 02:13:00,71.947,71.954,71.938,71.938,11200000.0
2006-04-25 02:14:00,71.937,71.949,71.931,71.944,11200000.0
2006-04-25 02:15:00,71.969,71.987,71.969,71.979,11200000.0
2006-04-25 02:16:00,71.985,71.985,71.922,71.968,9600000.0
2006-04-25 02:17:00,71.963,71.968,71.96,71.966,11200000.0
2006-04-25 02:18:00,71.958,71.96,71.95,71.96,12800000.0
2006-04-25 02:19:00,71.948,71.953,71.94,71.951,12800000.0
2006-04-25 02:20:00,71.949,71.955,71.949,71.952,8000000.0
2006-04-25 02:21:00,71.944,71.951,71.939,71.949,17600000.0
2006-04-25 02:22:00,71.944,71.944,71.925,71.938,12800000.0
2006-04-25 02:23:00,71.941,71.958,71.941,71.947,12800000.0
2006-04-25 02:24:00,71.929,71.929,71.827,71.915,10600000.0
2006-04-25 02:25:00,71.919,71.955,71.919,71.948,18400000.0
2006-04-25 02:26:00,71.983,71.983,71.966,71.966,17600000.0
2006-04-25 02:27:00,71.974,71.976,71.962,71.976,17600000.0
2006-04-25 02:28:00,71.96,71.972,71.96,71.967,14400000.0
2006-04-25 02:29:00,71.961,71.961,71.952,71.955,11200000.0
2006-04-25 02:30:00,71.951,71.963,71.951,71.962,11200000.0
2006-04-25 02:31:00,71.965,71.976,71.961,71.975,17600000.0
2006-04-25 02:32:00,71.99,71.99,71.949,71.952,11200000.0
2006-04-25 02:33:00,71.94,71.947,71.933,71.933,11200000.0
2006-04-25 02:34:00,71.917,71.933,71.914,71.924,14400000.0
2006-04-25 02:35:00,71.934,71.942,71.934,71.942,12800000.0
2006-04-25 02:36:00,71.952,71.955,71.95,71.95,12800000.0
2006-04-25 02:37:00,71.956,71.956,71.943,71.944,12800000.0
2006-04-25 02:38:00,71.956,71.956,71.949,71.951,12800000.0
2006-04-25 02:39:00,71.96,71.978,71.959,71.975,16000000.0
2006-04-25 02:41:00,71.979,71.989,71.978,71.989,11200000.0
2006-04-25 02:42:00,71.995,72.021,71.995,72.012,12800000.0
2006-04-25 02:43:00,72.013,72.014,71.997,71.997,11200000.0
2006-04-25 02:44:00,71.985,71.985,71.971,71.971,12800000.0
2006-04-25 02:45:00,71.969,71.973,71.961,71.961,11200000.0
2006-04-25 02:46:00,71.964,71.973,71.964,71.973,12800000.0
2006-04-25 02:47:00,71.974,71.983,71.971,71.978,12800000.0
2006-04-25 02:48:00,71.973,71.975,71.965,71.965,14400000.0
2006-04-25 02:49:00,71.966,71.966,71.953,71.966,17000000.0
2006-04-25 02:50:00,71.958,71.958,71.939,71.939,11200000.0
2006-04-25 02:51:00,71.925,71.946,71.925,71.946,11200000.0
2006-04-25 02:52:00,71.945,71.946,71.887,71.946,11200000.0
2006-04-25 02:53:00,71.95,71.953,71.942,71.942,11200000.0
2006-04-25 02:54:00,71.864,71.953,71.864,71.949,11200000.0
2006-04-25 02:55:00,71.954,71.964,71.954,71.954,11200000.0
2006-04-25 02:56:00,71.945,71.958,71.945,71.958,11200000.0
2006-04-25 02:57:00,71.959,71.959,71.945,71.954,11200000.0
2006-04-25 02:58:00,71.94,71.955,71.927,71.955,8000000.0
2006-04-25 02:59:00,71.974,71.976,71.958,71.958,11200000.0
2006-04-25 03:00:00,71.944,71.944,71.841,71.841,11200000.0
2006-04-25 03:01:00,71.927,71.945,71.927,71.94,11200000.0
2006-04-25 03:02:00,71.959,71.967,71.955,71.955,11200000.0
2006-04-25 03:03:00,71.947,71.959,71.94,71.959,14400000.0
2006-04-25 03:04:00,71.964,71.964,71.957,71.963,11200000.0
2006-04-25 03:05:00,71.962,71.969,71.952,71.952,16400000.0
2006-04-25 03:06:00,71.942,71.953,71.942,71.953,16000000.0
2006-04-25 03:07:00,71.947,71.95,71.938,71.941,14400000.0
2006-04-25 03:08:00,71.952,71.962,71.938,71.956,11200000.0
2006-04-25 03:09:00,71.964,71.976,71.962,71.976,11200000.0
2006-04-25 03:10:00,71.972,71.972,71.951,71.951,16000000.0
2006-04-25 03:11:00,71.948,71.96,71.948,71.95,11200000.0
2006-04-25 03:12:00,71.943,71.963,71.939,71.939,17600000.0
2006-04-25 03:13:00,71.955,71.959,71.952,71.952,15400000.0
2006-04-25 03:14:00,71.945,71.954,71.945,71.946,11200000.0
2006-04-25 03:15:00,71.944,71.944,71.934,71.94,17600000.0
2006-04-25 03:16:00,71.942,71.955,71.94,71.953,14400000.0
2006-04-25 03:17:00,71.943,71.97,71.942,71.97,11200000.0
2006-04-25 03:18:00,71.967,71.967,71.942,71.947,12800000.0
2006-04-25 03:19:00,71.946,71.967,71.946,71.967,12800000.0
2006-04-25 03:20:00,71.971,71.971,71.948,71.948,12800000.0
2006-04-25 03:21:00,71.948,71.948,71.937,71.945,14400000.0
2006-04-25 03:22:00,71.941,71.941,71.934,71.938,11200000.0
2006-04-25 03:23:00,71.942,71.943,71.923,71.943,14400000.0
2006-04-25 03:24:00,71.936,71.98,71.936,71.98,9600000.0
2006-04-25 03:25:00,71.975,71.983,71.975,71.979,17600000.0
2006-04-25 03:26:00,71.985,71.999,71.983,71.983,12800000.0
2006-04-25 03:27:00,72.0,72.004,71.991,71.991,14400000.0
2006-04-25 03:28:00,71.992,71.997,71.979,71.979,11200000.0
2006-04-25 03:29:00,71.97,71.978,71.968,71.975,12800000.0
2006-04-25 03:30:00,71.969,71.973,71.905,71.971,17600000.0
2006-04-25 03:31:00,71.974,71.98,71.972,71.98,12800000.0
2006-04-25 03:32:00,71.976,71.976,71.964,71.964,8000000.0
2006-04-25 03:33:00,71.968,71.974,71.964,71.964,11200000.0
2006-04-25 03:34:00,71.966,71.966,71.957,71.961,11200000.0
2006-04-25 03:35:00,71.965,71.975,71.961,71.964,17600000.0
2006-04-25 03:36:00,71.971,71.976,71.97,71.971,11200000.0
2006-04-25 03:37:00,71.968,71.979,71.963,71.963,17600000.0
2006-04-25 03:38:00,71.945,71.964,71.945,71.952,12200000.0
2006-04-25 03:39:00,71.953,71.955,71.89,71.937,14400000.0
2006-04-25 03:40:00,71.922,71.926,71.913,71.926,12800000.0
2006-04-25 03:41:00,71.926,71.926,71.92,71.92,11200000.0
2006-04-25 03:42:00,71.925,71.939,71.923,71.939,12800000.0
2006-04-25 03:43:00,71.943,71.943,71.925,71.943,11200000.0
2006-04-25 03:44:00,71.939,71.947,71.931,71.941,12800000.0
2006-04-25 03:45:00,71.922,71.922,71.892,71.892,11200000.0
2006-04-25 03:46:00,71.882,71.889,71.88,71.889,11600000.0
2006-04-25 03:47:00,71.905,71.914,71.904,71.912,11200000.0
2006-04-25 03:48:00,71.917,71.928,71.917,71.928,11200000.0
2006-04-25 03:49:00,71.929,71.935,71.929,71.932,16000000.0
2006-04-25 03:50:00,71.936,71.936,71.925,71.925,11200000.0
2006-04-25 03:51:00,71.918,71.925,71.917,71.925,8000000.0
2006-04-25 03:52:00,71.93,71.931,71.915,71.928,14800000.0
2006-04-25 03:53:00,71.935,71.935,71.929,71.929,9600000.0
2006-04-25 03:54:00,71.92,71.934,71.917,71.934,14400000.0
2006-04-25 03:55:00,71.941,71.942,71.927,71.939,14400000.0
2006-04-25 03:56:00,71.939,71.944,71.933,71.941,12800000.0
2006-04-25 03:57:00,71.949,71.955,71.947,71.955,12800000.0
2006-04-25 03:58:00,71.952,71.955,71.946,71.946,16000000.0
2006-04-25 03:59:00,71.952,71.958,71.952,71.956,12800000.0
2006-04-25 04:00:00,71.968,71.979,71.957,71.966,14400000.0
2006-04-25 04:01:00,71.96,71.96,71.945,71.951,11200000.0
2006-04-25 04:02:00,71.942,71.944,71.942,71.943,8000000.0
2006-04-25 04:03:00,71.949,71.955,71.944,71.944,12800000.0
2006-04-25 04:04:00,71.918,71.919,71.898,71.91,12800000.0
2006-04-25 04:06:00,71.914,71.928,71.914,71.928,14400000.0
2006-04-25 04:08:00,71.921,71.928,71.92,71.928,11200000.0
2006-04-25 04:10:00,71.926,71.939,71.925,71.939,14800000.0
2006-04-25 04:12:00,71.929,71.929,71.91,71.91,8000000.0
2006-04-25 04:13:00,71.91,71.915,71.907,71.914,11200000.0
2006-04-25 04:14:00,71.923,71.94,71.923,71.938,11200000.0
2006-04-25 04:15:00,71.939,71.939,71.917,71.928,12800000.0
2006-04-25 04:16:00,71.926,71.93,71.926,71.929,11200000.0
2006-04-25 04:17:00,71.943,71.948,71.937,71.94,14400000.0
2006-04-25 04:18:00,71.947,71.953,71.943,71.953,12800000.0
2006-04-25 04:19:00,71.964,71.967,71.943,71.961,12800000.0
2006-04-25 04:20:00,71.961,71.969,71.876,71.969,11200000.0
2006-04-25 04:21:00,71.978,71.987,71.978,71.987,11200000.0
2006-04-25 04:22:00,71.99,71.993,71.983,71.985,16000000.0
2006-04-25 04:23:00,71.987,71.993,71.985,71.987,12800000.0
2006-04-25 04:24:00,71.993,71.996,71.99,71.991,12800000.0
2006-04-25 04:25:00,71.99,71.99,71.972,71.982,14400000.0
2006-04-25 04:26:00,71.978,71.982,71.972,71.982,14400000.0
2006-04-25 04:27:00,71.984,71.984,71.973,71.979,9600000.0
2006-04-25 04:28:00,71.981,71.994,71.974,71.994,11200000.0
2006-04-25 04:29:00,72.0,72.001,71.986,71.987,12800000.0
2006-04-25 04:31:00,71.99,71.99,71.976,71.985,12800000.0
2006-04-25 04:32:00,71.988,72.01,71.988,72.01,12800000.0
2006-04-25 04:33:00,72.002,72.002,71.991,72.0,16000000.0
2006-04-25 04:34:00,72.003,72.003,71.994,71.994,12800000.0
2006-04-25 04:35:00,71.983,71.988,71.983,71.985,12800000.0
2006-04-25 04:37:00,71.995,72.006,71.995,72.001,12800000.0
2006-04-25 04:38:00,72.004,72.005,71.997,72.005,9600000.0
2006-04-25 04:39:00,71.997,72.01,71.996,72.002,12800000.0
2006-04-25 04:40:00,71.998,71.998,71.989,71.99,11600000.0
2006-04-25 04:42:00,71.997,72.009,71.984,72.009,12800000.0
2006-04-25 04:43:00,72.005,72.005,71.994,71.998,12800000.0
2006-04-25 04:44:00,71.994,71.994,71.98,71.98,9600000.0
2006-04-25 04:45:00,71.98,71.98,71.956,71.956,12200000.0
2006-04-25 04:46:00,71.958,71.963,71.955,71.959,14400000.0
2006-04-25 04:47:00,71.959,71.967,71.959,71.966,6400000.0
2006-04-25 04:48:00,71.973,71.979,71.97,71.971,12800000.0
2006-04-25 04:49:00,71.97,71.984,71.97,71.977,11200000.0
2006-04-25 04:51:00,71.978,71.981,71.89,71.981,14400000.0
2006-04-25 04:52:00,71.979,71.988,71.974,71.987,11200000.0
2006-04-25 04:53:00,71.988,71.999,71.987,71.999,9600000.0
2006-04-25 04:54:00,71.993,71.999,71.99,71.999,12800000.0
2006-04-25 04:55:00,71.998,72.022,71.996,72.022,11200000.0
2006-04-25 04:56:00,72.019,72.019,71.998,72.002,17600000.0
2006-04-25 04:59:00,71.984,71.984,71.969,71.969,12800000.0
2006-04-25 05:00:00,71.949,71.963,71.949,71.954,11200000.0
2006-04-25 05:01:00,71.95,71.965,71.946,71.965,14400000.0
2006-04-25 05:02:00,71.969,71.969,71.944,71.944,14400000.0
2006-04-25 05:03:00,71.956,71.969,71.952,71.953,11600000.0
2006-04-25 05:04:00,71.962,71.969,71.959,71.969,8000000.0
2006-04-25 05:05:00,71.963,71.973,71.963,71.968,11200000.0
2006-04-25 05:06:00,71.967,71.969,71.962,71.967,11200000.0
2006-04-25 05:07:00,71.952,71.974,71.952,71.974,14400000.0
2006-04-25 05:09:00,71.983,71.989,71.978,71.98,17600000.0
2006-04-25 05:10:00,71.989,71.989,71.968,71.989,12800000.0
2006-04-25 05:11:00,71.993,72.005,71.988,71.988,12800000.0
2006-04-25 05:12:00,72.009,72.022,72.009,72.014,12800000.0
2006-04-25 05:13:00,72.003,72.008,71.993,71.998,12800000.0
2006-04-25 05:14:00,72.002,72.021,72.002,72.021,14400000.0
2006-04-25 05:15:00,72.014,72.02,72.006,72.012,16400000.0
2006-04-25 05:16:00,72.019,72.025,71.954,72.025,16000000.0
2006-04-25 05:17:00,72.026,72.026,72.018,72.018,11200000.0
2006-04-25 05:18:00,72.021,72.023,72.004,72.023,8000000.0
2006-04-25 05:19:00,72.01,72.018,72.01,72.013,16000000.0
2006-04-25 05:20:00,71.998,72.0,71.992,71.992,11200000.0
2006-04-25 05:21:00,71.99,71.99,71.977,71.989,12800000.0
2006-04-25 05:22:00,71.987,71.987,71.98,71.985,11200000.0
2006-04-25 05:23:00,71.978,71.978,71.97,71.97,12800000.0
2006-04-25 05:24:00,71.975,71.981,71.961,71.961,11200000.0
2006-04-25 05:25:00,71.969,71.981,71.969,71.981,12800000.0
2006-04-25 05:26:00,71.98,71.981,71.973,71.979,12800000.0
2006-04-25 05:28:00,71.955,71.963,71.954,71.961,11200000.0
2006-04-25 05:29:00,71.955,71.959,71.95,71.95,11200000.0
2006-04-25 05:30:00,71.965,71.972,71.954,71.962,16000000.0
2006-04-25 05:32:00,71.962,71.975,71.962,71.975,12800000.0
2006-04-25 05:33:00,71.967,71.967,71.96,71.963,9600000.0
2006-04-25 05:34:00,71.969,71.976,71.969,71.971,16400000.0
2006-04-25 05:35:00,71.976,71.98,71.974,71.974,11200000.0
2006-04-25 05:36:00,71.987,71.997,71.978,71.978,16000000.0
2006-04-25 05:37:00,71.987,71.996,71.987,71.991,11200000.0
2006-04-25 05:38:00,71.98,71.982,71.961,71.982,16400000.0
2006-04-25 05:39:00,71.98,71.982,71.974,71.978,11200000.0
2006-04-25 05:40:00,71.976,71.981,71.976,71.979,9600000.0
2006-04-25 05:41:00,71.985,71.988,71.979,71.988,12800000.0
2006-04-25 05:42:00,71.987,71.991,71.982,71.983,11200000.0
2006-04-25 05:43:00,71.986,71.986,71.976,71.976,11200000.0
2006-04-25 05:44:00,71.985,71.994,71.985,71.989,11200000.0
2006-04-25 05:45:00,71.984,71.988,71.982,71.982,16000000.0
2006-04-25 05:46:00,71.983,71.986,71.974,71.983,17600000.0
2006-04-25 05:47:00,71.981,71.989,71.979,71.989,14400000.0
2006-04-25 05:48:00,71.993,71.993,71.978,71.987,9600000.0
2006-04-25 05:49:00,71.975,71.987,71.975,71.987,17600000.0
2006-04-25 05:50:00,71.986,71.986,71.967,71.967,11200000.0
2006-04-25 05:51:00,71.985,71.985,71.974,71.982,11200000.0
2006-04-25 05:52:00,71.988,71.988,71.974,71.974,12800000.0
2006-04-25 05:53:00,71.964,71.969,71.961,71.963,17600000.0
2006-04-25 05:54:00,71.956,71.962,71.951,71.954,9600000.0
2006-04-25 05:55:00,71.889,71.956,71.889,71.956,11200000.0
2006-04-25 05:56:00,71.969,71.986,71.969,71.98,12800000.0
2006-04-25 05:57:00,71.962,71.963,71.957,71.959,12800000.0
2006-04-25 05:58:00,71.953,71.953,71.866,71.937,12800000.0
2006-04-25 05:59:00,71.945,71.945,71.929,71.936,12800000.0
2006-04-25 06:00:00,71.945,71.945,71.941,71.944,8000000.0
2006-04-25 06:01:00,71.945,71.945,71.926,71.938,11200000.0
2006-04-25 06:02:00,71.936,71.936,71.923,71.923,12800000.0
2006-04-25 06:03:00,71.945,71.962,71.943,71.962,11200000.0
2006-04-25 06:04:00,71.97,71.974,71.955,71.964,15400000.0
2006-04-25 06:05:00,71.966,71.983,71.966,71.983,14400000.0
2006-04-25 06:06:00,71.974,71.985,71.973,71.981,12800000.0
2006-04-25 06:07:00,71.976,71.985,71.976,71.984,11200000.0
2006-04-25 06:08:00,71.977,71.987,71.976,71.979,11200000.0
2006-04-25 06:09:00,71.984,71.985,71.979,71.985,11200000.0
2006-04-25 06:11:00,71.974,71.977,71.961,71.977,17600000.0
2006-04-25 06:12:00,71.977,71.981,71.973,71.973,11200000.0
2006-04-25 06:16:00,71.974,71.975,71.971,71.971,8000000.0
2006-04-25 06:17:00,71.97,71.976,71.968,71.976,12800000.0
2006-04-25 06:18:00,71.969,71.969,71.956,71.956,12800000.0
2006-04-25 06:19:00,71.958,71.959,71.95,71.958,12800000.0
2006-04-25 06:20:00,71.953,71.954,71.945,71.947,16000000.0
2006-04-25 06:21:00,71.95,71.956,71.949,71.949,12800000.0
2006-04-25 06:22:00,71.951,71.964,71.951,71.963,12800000.0
2006-04-25 06:23:00,71.961,71.968,71.961,71.963,8000000.0
2006-04-25 06:24:00,71.967,71.967,71.959,71.964,8000000.0
2006-04-25 06:25:00,71.966,71.969,71.948,71.969,12800000.0
2006-04-25 06:26:00,71.971,71.971,71.954,71.962,12800000.0
2006-04-25 06:27:00,71.968,71.968,71.953,71.967,14400000.0
2006-04-25 06:29:00,71.956,71.966,71.956,71.966,11200000.0
2006-04-25 06:30:00,71.963,71.97,71.963,71.965,14400000.0
2006-04-25 06:31:00,71.968,71.976,71.962,71.976,14400000.0
2006-04-25 06:32:00,71.983,71.996,71.975,71.993,12800000.0
2006-04-25 06:33:00,71.998,72.003,71.981,71.995,17600000.0
2006-04-25 06:34:00,71.984,72.007,71.984,72.007,12800000.0
2006-04-25 06:36:00,72.011,72.011,71.994,71.999,14400000.0
2006-04-25 06:37:00,72.023,72.023,72.01,72.019,12800000.0
2006-04-25 06:38:00,72.024,72.055,72.023,72.055,16400000.0
2006-04-25 06:39:00,72.065,72.065,72.041,72.051,11200000.0
2006-04-25 06:40:00,72.047,72.047,72.034,72.046,9600000.0
2006-04-25 06:41:00,72.045,72.045,72.036,72.044,12800000.0
2006-04-25 06:42:00,72.044,72.045,72.039,72.039,9600000.0
2006-04-25 06:43:00,71.965,72.036,71.965,72.036,16000000.0
2006-04-25 06:44:00,72.042,72.045,72.032,72.04,17600000.0
2006-04-25 06:46:00,72.027,72.027,72.014,72.014,12800000.0
2006-04-25 06:49:00,72.024,72.049,72.024,72.049,17600000.0
2006-04-25 06:50:00,72.035,72.048,72.035,72.047,14400000.0
2006-04-25 06:51:00,72.045,72.054,72.045,72.05,12800000.0
2006-04-25 06:53:00,72.049,72.056,72.042,72.056,17600000.0
2006-04-25 06:54:00,72.057,72.063,72.052,72.054,14400000.0
2006-04-25 06:55:00,72.038,72.055,72.038,72.055,9600000.0
2006-04-25 06:56:00,72.055,72.057,72.054,72.055,11200000.0
2006-04-25 06:57:00,72.057,72.063,72.052,72.063,14400000.0
2006-04-25 06:58:00,72.068,72.074,72.068,72.074,12800000.0
2006-04-25 06:59:00,72.075,72.083,72.065,72.083,12800000.0
2006-04-25 07:00:00,72.092,72.092,72.08,72.084,16000000.0
2006-04-25 07:02:00,72.093,72.094,72.088,72.088,12800000.0
2006-04-25 07:03:00,72.085,72.096,72.084,72.088,12800000.0
2006-04-25 07:06:00,72.091,72.094,72.08,72.083,12800000.0
2006-04-25 07:07:00,72.085,72.086,72.08,72.08,11200000.0
2006-04-25 07:08:00,72.078,72.081,72.069,72.069,16000000.0
2006-04-25 07:09:00,72.077,72.086,72.077,72.079,12800000.0
2006-04-25 07:10:00,72.072,72.098,72.072,72.098,4800000.0
2006-04-25 07:11:00,72.1,72.1,72.09,72.094,12800000.0
2006-04-25 07:13:00,72.098,72.098,72.091,72.091,12800000.0
2006-04-25 07:15:00,72.097,72.098,72.091,72.091,11200000.0
2006-04-25 07:17:00,72.09,72.09,72.078,72.078,12800000.0
2006-04-25 07:18:00,72.063,72.072,72.063,72.068,17600000.0
2006-04-25 07:19:00,72.076,72.08,72.072,72.076,12200000.0
2006-04-25 07:21:00,72.055,72.056,72.049,72.049,12800000.0
2006-04-25 07:22:00,72.055,72.06,72.049,72.06,17600000.0
2006-04-25 07:23:00,72.063,72.063,72.057,72.058,11200000.0
2006-04-25 07:24:00,72.056,72.065,72.056,72.063,14400000.0
2006-04-25 07:25:00,72.06,72.07,72.049,72.07,15400000.0
2006-04-25 07:30:00,72.068,72.071,72.064,72.071,11200000.0
2006-04-25 07:31:00,72.073,72.08,72.073,72.074,17600000.0
2006-04-25 07:32:00,72.074,72.078,72.069,72.076,17600000.0
2006-04-25 07:33:00,72.073,72.076,72.066,72.067,8000000.0
2006-04-25 07:34:00,72.067,72.067,72.054,72.054,12800000.0
2006-04-25 07:35:00,72.058,72.076,72.058,72.076,16000000.0
2006-04-25 07:36:00,72.061,72.087,72.061,72.074,11200000.0
2006-04-25 07:37:00,72.062,72.062,72.053,72.053,11200000.0
2006-04-25 07:38:00,72.052,72.052,72.043,72.052,12800000.0
2006-04-25 07:39:00,72.058,72.058,72.045,72.045,10600000.0
2006-04-25 07:40:00,72.059,72.068,72.052,72.053,11200000.0
2006-04-25 07:41:00,72.048,72.05,72.041,72.05,12800000.0
2006-04-25 07:42:00,72.054,72.061,72.049,72.061,12800000.0
2006-04-25 07:43:00,72.065,72.088,72.065,72.085,12800000.0
2006-04-25 07:44:00,72.094,72.098,72.089,72.092,11200000.0
2006-04-25 07:45:00,72.085,72.091,72.083,72.089,11200000.0
2006-04-25 07:46:00,72.086,72.093,72.085,72.087,11200000.0
2006-04-25 07:47:00,72.091,72.099,72.09,72.094,14400000.0
2006-04-25 07:48:00,72.104,72.115,72.104,72.111,14400000.0
2006-04-25 07:49:00,72.121,72.134,72.12,72.134,17600000.0
2006-04-25 07:50:00,72.125,72.131,72.118,72.118,8000000.0
2006-04-25 07:51:00,72.115,72.129,72.106,72.129,12800000.0
2006-04-25 07:52:00,72.139,72.14,72.125,72.125,17600000.0
2006-04-25 07:54:00,72.143,72.143,72.139,72.139,11200000.0
2006-04-25 07:55:00,72.132,72.132,72.114,72.115,12800000.0
2006-04-25 07:56:00,72.111,72.113,72.104,72.106,16000000.0
2006-04-25 07:57:00,72.102,72.115,72.102,72.111,11200000.0
2006-04-25 07:58:00,72.112,72.112,72.091,72.091,11200000.0
2006-04-25 07:59:00,72.091,72.091,72.061,72.061,12800000.0
2006-04-25 08:00:00,72.067,72.079,72.067,72.074,8000000.0
2006-04-25 08:01:00,72.071,72.076,72.064,72.064,8000000.0
2006-04-25 08:02:00,72.054,72.056,72.048,72.056,12800000.0
2006-04-25 08:03:00,72.055,72.055,72.039,72.049,11200000.0
2006-04-25 08:04:00,72.04,72.04,72.028,72.03,17600000.0
2006-04-25 08:05:00,72.043,72.049,72.036,72.046,14400000.0
2006-04-25 08:06:00,72.068,72.068,72.058,72.06,6400000.0
2006-04-25 08:07:00,72.051,72.051,72.038,72.046,11200000.0
2006-04-25 08:08:00,72.044,72.065,72.044,72.065,17600000.0
2006-04-25 08:09:00,72.068,72.068,72.04,72.04,12800000.0
2006-04-25 08:10:00,72.034,72.049,72.03,72.037,12800000.0
2006-04-25 08:11:00,72.048,72.053,72.044,72.052,11200000.0
2006-04-25 08:12:00,72.046,72.061,72.044,72.052,16000000.0
2006-04-25 08:13:00,72.058,72.075,72.052,72.071,11200000.0
2006-04-25 08:14:00,72.081,72.081,72.066,72.066,12800000.0
2006-04-25 08:15:00,72.073,72.073,72.032,72.034,16000000.0
2006-04-25 08:16:00,72.042,72.042,72.018,72.031,11200000.0
2006-04-25 08:17:00,72.019,72.023,72.014,72.023,12200000.0
2006-04-25 08:18:00,72.023,72.033,72.023,72.032,12800000.0
2006-04-25 08:19:00,72.024,72.04,72.024,72.04,14400000.0
2006-04-25 08:20:00,72.049,72.059,72.042,72.053,16000000.0
2006-04-25 08:21:00,72.057,72.065,72.049,72.052,17600000.0
2006-04-25 08:22:00,72.066,72.071,72.066,72.067,10600000.0
2006-04-25 08:23:00,72.076,72.088,72.076,72.086,11200000.0
2006-04-25 08:24:00,72.081,72.084,72.078,72.078,10000000.0
2006-04-25 08:25:00,72.071,72.083,72.071,72.083,12800000.0
2006-04-25 08:26:00,72.084,72.095,72.001,72.095,8000000.0
2006-04-25 08:28:00,72.09,72.09,72.068,72.071,11200000.0
2006-04-25 08:30:00,72.066,72.075,72.053,72.053,11200000.0
2006-04-25 08:31:00,72.033,72.038,72.027,72.027,12800000.0
2006-04-25 08:32:00,72.03,72.041,72.03,72.041,11200000.0
2006-04-25 08:33:00,72.042,72.045,72.039,72.039,11200000.0
2006-04-25 08:34:00,72.045,72.045,72.034,72.038,9000000.0
2006-04-25 08:35:00,72.045,72.053,72.039,72.045,17600000.0
2006-04-25 08:36:00,72.05,72.057,72.038,72.038,17600000.0
2006-04-25 08:37:00,72.037,72.04,72.032,72.032,11200000.0
2006-04-25 08:38:00,72.029,72.03,72.017,72.022,11200000.0
2006-04-25 08:39:00,72.002,72.02,72.002,72.02,16000000.0
2006-04-25 08:40:00,72.031,72.037,72.022,72.022,16000000.0
2006-04-25 08:41:00,72.027,72.036,72.027,72.036,17600000.0
2006-04-25 08:42:00,72.034,72.051,72.034,72.047,12800000.0
2006-04-25 08:43:00,72.043,72.045,72.029,72.045,12800000.0
2006-04-25 08:45:00,72.033,72.044,72.029,72.034,16000000.0
2006-04-25 08:46:00,72.031,72.033,72.027,72.027,11200000.0
2006-04-25 08:47:00,72.025,72.025,72.008,72.018,11200000.0
2006-04-25 08:48:00,72.03,72.034,72.029,72.034,12800000.0
2006-04-25 08:49:00,72.039,72.039,72.019,72.022,17600000.0
2006-04-25 08:50:00,72.024,72.028,72.009,72.009,12800000.0
2006-04-25 08:51:00,72.02,72.022,72.008,72.008,18000000.0
2006-04-25 08:53:00,72.001,72.001,71.985,71.985,16000000.0
2006-04-25 08:54:00,71.963,71.963,71.935,71.935,3200000.0
2006-04-25 08:55:00,71.932,71.938,71.925,71.926,16000000.0
2006-04-25 08:56:00,71.941,71.941,71.917,71.917,11200000.0
2006-04-25 08:57:00,71.888,71.89,71.88,71.88,11200000.0
2006-04-25 08:58:00,71.882,71.886,71.876,71.876,9600000.0
2006-04-25 08:59:00,71.874,71.88,71.872,71.875,12800000.0
2006-04-25 09:00:00,71.87,71.87,71.862,71.868,17600000.0
2006-04-25 09:01:00,71.864,71.866,71.856,71.856,11200000.0
2006-04-25 09:02:00,71.838,71.886,71.837,71.886,11200000.0
2006-04-25 09:03:00,71.887,71.887,71.86,71.862,16000000.0
2006-04-25 09:04:00,71.85,71.878,71.85,71.878,11200000.0
2006-04-25 09:05:00,71.877,71.889,71.875,71.889,11200000.0
2006-04-25 09:06:00,71.897,71.898,71.877,71.887,12800000.0
2006-04-25 09:07:00,71.89,71.895,71.886,71.886,12800000.0
2006-04-25 09:09:00,71.871,71.872,71.856,71.872,17600000.0
2006-04-25 09:10:00,71.871,71.878,71.871,71.878,12800000.0
2006-04-25 09:11:00,71.876,71.882,71.873,71.88,12800000.0
2006-04-25 09:12:00,71.877,71.881,71.873,71.874,12800000.0
2006-04-25 09:13:00,71.851,71.862,71.85,71.862,11200000.0
2006-04-25 09:14:00,71.868,71.87,71.861,71.864,11200000.0
2006-04-25 09:15:00,71.869,71.869,71.852,71.857,11200000.0
2006-04-25 09:16:00,71.837,71.855,71.837,71.849,12800000.0
2006-04-25 09:17:00,71.862,71.87,71.858,71.866,11200000.0
2006-04-25 09:18:00,71.859,71.863,71.848,71.848,14400000.0
2006-04-25 09:19:00,71.836,71.853,71.836,71.853,12800000.0
2006-04-25 09:20:00,71.849,71.858,71.845,71.858,16000000.0
2006-04-25 09:21:00,71.86,71.887,71.86,71.887,11200000.0
2006-04-25 09:22:00,71.886,71.893,71.881,71.89,18000000.0
2006-04-25 09:23:00,71.896,71.907,71.896,71.907,12800000.0
2006-04-25 09:24:00,71.812,71.913,71.812,71.913,11200000.0
2006-04-25 09:25:00,71.91,71.925,71.91,71.925,12800000.0
2006-04-25 09:26:00,71.926,71.932,71.919,71.924,11200000.0
2006-04-25 09:27:00,71.91,71.916,71.9,71.903,11200000.0
2006-04-25 09:28:00,71.895,71.902,71.892,71.902,12800000.0
2006-04-25 09:29:00,71.903,71.909,71.903,71.909,11200000.0
2006-04-25 09:30:00,71.911,71.911,71.906,71.906,12800000.0
2006-04-25 09:31:00,71.902,71.909,71.902,71.909,12800000.0
2006-04-25 09:32:00,71.912,71.926,71.907,71.91,14400000.0
2006-04-25 09:33:00,71.917,71.921,71.912,71.915,12800000.0
2006-04-25 09:35:00,71.888,71.888,71.871,71.871,12800000.0
2006-04-25 09:36:00,71.86,71.862,71.849,71.858,17600000.0
2006-04-25 09:37:00,71.864,71.864,71.8,71.857,16000000.0
2006-04-25 09:39:00,71.864,71.87,71.858,71.863,12800000.0
2006-04-25 09:40:00,71.865,71.868,71.843,71.857,14400000.0
2006-04-25 09:41:00,71.854,71.87,71.854,71.87,11200000.0
2006-04-25 09:42:00,71.867,71.887,71.867,71.887,16000000.0
2006-04-25 09:43:00,71.89,71.89,71.87,71.87,12800000.0
2006-04-25 09:44:00,71.872,71.883,71.862,71.862,12800000.0
2006-04-25 09:45:00,71.872,71.878,71.867,71.874,12800000.0
2006-04-25 09:46:00,71.888,71.888,71.872,71.875,11200000.0
2006-04-25 09:47:00,71.882,71.905,71.882,71.905,12800000.0
2006-04-25 09:48:00,71.904,71.904,71.877,71.877,11200000.0
2006-04-25 09:49:00,71.875,71.878,71.869,71.871,12800000.0
2006-04-25 09:50:00,71.855,71.855,71.837,71.842,16000000.0
2006-04-25 09:51:00,71.84,71.85,71.84,71.85,16000000.0
2006-04-25 09:52:00,71.861,71.863,71.855,71.863,14400000.0
2006-04-25 09:53:00,71.855,71.868,71.855,71.855,12800000.0
2006-04-25 09:54:00,71.859,71.865,71.855,71.858,17600000.0
2006-04-25 09:55:00,71.847,71.847,71.837,71.837,11200000.0
2006-04-25 09:56:00,71.841,71.841,71.831,71.838,14400000.0
2006-04-25 09:57:00,71.835,71.842,71.83,71.831,17600000.0
2006-04-25 09:58:00,71.816,71.828,71.718,71.828,17600000.0
2006-04-25 09:59:00,71.842,71.855,71.842,71.851,17000000.0
2006-04-25 10:00:00,71.85,71.861,71.839,71.861,11200000.0
2006-04-25 10:01:00,71.864,71.884,71.858,71.884,12800000.0
2006-04-25 10:02:00,71.901,71.901,71.882,71.882,16000000.0
2006-04-25 10:03:00,71.879,71.892,71.877,71.888,10600000.0
2006-04-25 10:04:00,71.897,71.907,71.897,71.907,8000000.0
2006-04-25 10:05:00,71.905,71.906,71.888,71.888,14400000.0
2006-04-25 10:06:00,71.889,71.893,71.879,71.879,16000000.0
2006-04-25 10:07:00,71.866,71.866,71.836,71.843,12800000.0
2006-04-25 10:08:00,71.842,71.858,71.842,71.858,11200000.0
2006-04-25 10:09:00,71.864,71.872,71.844,71.844,12800000.0
2006-04-25 10:10:00,71.842,71.849,71.83,71.845,17600000.0
2006-04-25 10:11:00,71.864,71.899,71.864,71.899,11200000.0
2006-04-25 10:12:00,71.897,71.902,71.884,71.901,12800000.0
2006-04-25 10:13:00,71.906,71.92,71.906,71.92,12800000.0
2006-04-25 10:14:00,71.927,71.942,71.927,71.942,11200000.0
2006-04-25 10:15:00,71.936,71.941,71.934,71.937,12800000.0
2006-04-25 10:16:00,71.911,71.919,71.899,71.899,12800000.0
2006-04-25 10:17:00,71.895,71.917,71.895,71.915,11200000.0
2006-04-25 10:18:00,71.918,71.918,71.893,71.913,11200000.0
2006-04-25 10:19:00,71.911,71.921,71.909,71.921,11200000.0
2006-04-25 10:20:00,71.926,71.926,71.9,71.9,17600000.0
2006-04-25 10:21:00,71.887,71.913,71.887,71.913,16000000.0
2006-04-25 10:22:00,71.924,71.924,71.892,71.892,11200000.0
2006-04-25 10:23:00,71.891,71.901,71.886,71.893,11200000.0
2006-04-25 10:24:00,71.888,71.9,71.888,71.897,12800000.0
2006-04-25 10:25:00,71.897,71.897,71.88,71.885,11200000.0
2006-04-25 10:26:00,71.885,71.885,71.873,71.882,11200000.0
2006-04-25 10:27:00,71.883,71.896,71.883,71.896,11200000.0
2006-04-25 10:28:00,71.884,71.884,71.839,71.839,12800000.0
2006-04-25 10:29:00,71.811,71.814,71.801,71.809,11200000.0
2006-04-25 10:30:00,71.805,71.805,71.788,71.792,8000000.0
2006-04-25 10:32:00,71.802,71.812,71.796,71.796,17600000.0
2006-04-25 10:33:00,71.795,71.807,71.795,71.806,11200000.0
2006-04-25 10:34:00,71.803,71.818,71.803,71.818,11200000.0
2006-04-25 10:35:00,71.821,71.824,71.815,71.824,10600000.0
2006-04-25 10:36:00,71.821,71.823,71.815,71.815,11200000.0
2006-04-25 10:37:00,71.81,71.813,71.724,71.801,11200000.0
2006-04-25 10:38:00,71.804,71.811,71.794,71.811,12800000.0
2006-04-25 10:39:00,71.805,71.812,71.803,71.805,10600000.0
2006-04-25 10:40:00,71.8,71.809,71.8,71.801,16000000.0
2006-04-25 10:41:00,71.805,71.81,71.8,71.8,12800000.0
2006-04-25 10:42:00,71.803,71.812,71.796,71.812,11200000.0
2006-04-25 10:43:00,71.814,71.831,71.814,71.831,10600000.0
2006-04-25 10:44:00,71.826,71.827,71.817,71.827,12800000.0
2006-04-25 10:45:00,71.827,71.841,71.827,71.834,12200000.0
2006-04-25 10:46:00,71.825,71.827,71.817,71.817,12800000.0
2006-04-25 10:47:00,71.816,71.816,71.788,71.812,12800000.0
2006-04-25 10:48:00,71.795,71.796,71.785,71.796,12800000.0
2006-04-25 10:49:00,71.784,71.786,71.75,71.75,11200000.0
2006-04-25 10:50:00,71.755,71.768,71.755,71.755,16000000.0
2006-04-25 10:51:00,71.753,71.761,71.753,71.755,17600000.0
2006-04-25 10:52:00,71.742,71.746,71.739,71.739,11200000.0
2006-04-25 10:54:00,71.751,71.756,71.744,71.756,17600000.0
2006-04-25 10:55:00,71.762,71.781,71.762,71.777,11200000.0
2006-04-25 10:56:00,71.794,71.804,71.784,71.784,17600000.0
2006-04-25 10:57:00,71.756,71.764,71.752,71.752,16000000.0
2006-04-25 10:58:00,71.728,71.728,71.631,71.727,12800000.0
2006-04-25 10:59:00,71.722,71.722,71.713,71.715,11200000.0
2006-04-25 11:00:00,71.734,71.735,71.714,71.717,12800000.0
2006-04-25 11:01:00,71.71,71.71,71.698,71.698,12800000.0
2006-04-25 11:02:00,71.706,71.712,71.705,71.708,16000000.0
2006-04-25 11:03:00,71.723,71.723,71.699,71.703,12800000.0
2006-04-25 11:04:00,71.706,71.712,71.7,71.708,14400000.0
2006-04-25 11:05:00,71.702,71.71,71.687,71.71,17600000.0
2006-04-25 11:07:00,71.716,71.733,71.705,71.733,17600000.0
2006-04-25 11:08:00,71.665,71.73,71.665,71.73,11200000.0
2006-04-25 11:10:00,71.746,71.771,71.744,71.771,12800000.0
2006-04-25 11:11:00,71.778,71.778,71.761,71.771,11200000.0
2006-04-25 11:12:00,71.768,71.772,71.761,71.761,17600000.0
2006-04-25 11:13:00,71.771,71.774,71.748,71.76,14400000.0
2006-04-25 11:14:00,71.762,71.764,71.757,71.762,11200000.0
2006-04-25 11:15:00,71.756,71.76,71.748,71.76,10600000.0
2006-04-25 11:16:00,71.755,71.768,71.755,71.768,12800000.0
2006-04-25 11:17:00,71.751,71.755,71.744,71.754,11200000.0
2006-04-25 11:18:00,71.753,71.762,71.752,71.762,12800000.0
2006-04-25 11:19:00,71.758,71.758,71.748,71.753,17600000.0
2006-04-25 11:20:00,71.75,71.759,71.744,71.756,12800000.0
2006-04-25 11:21:00,71.763,71.768,71.759,71.768,14400000.0
2006-04-25 11:22:00,71.765,71.766,71.756,71.766,12800000.0
2006-04-25 11:23:00,71.781,71.799,71.78,71.792,11200000.0
2006-04-25 11:24:00,71.804,71.818,71.801,71.818,12800000.0
2006-04-25 11:25:00,71.814,71.827,71.804,71.821,17000000.0
2006-04-25 11:26:00,71.826,71.826,71.818,71.822,14400000.0
2006-04-25 11:28:00,71.819,71.843,71.819,71.843,14400000.0
2006-04-25 11:29:00,71.842,71.857,71.842,71.851,14400000.0
2006-04-25 11:30:00,71.855,71.869,71.855,71.866,14400000.0
2006-04-25 11:31:00,71.858,71.863,71.854,71.856,11200000.0
2006-04-25 11:32:00,71.855,71.86,71.848,71.849,17600000.0
2006-04-25 11:33:00,71.847,71.854,71.838,71.838,12800000.0
2006-04-25 11:34:00,71.844,71.852,71.843,71.844,12800000.0
2006-04-25 11:35:00,71.846,71.846,71.837,71.837,11200000.0
2006-04-25 11:36:00,71.841,71.854,71.838,71.854,12800000.0
2006-04-25 11:37:00,71.851,71.861,71.851,71.854,11200000.0
2006-04-25 11:38:00,71.862,71.891,71.862,71.891,11200000.0
2006-04-25 11:39:00,71.89,71.89,71.863,71.878,11200000.0
2006-04-25 11:40:00,71.866,71.87,71.861,71.867,11200000.0
2006-04-25 11:41:00,71.865,71.879,71.863,71.874,16000000.0
2006-04-25 11:42:00,71.873,71.879,71.856,71.863,17600000.0
2006-04-25 11:43:00,71.857,71.857,71.835,71.854,11200000.0
2006-04-25 11:45:00,71.829,71.83,71.824,71.824,14400000.0
2006-04-25 11:46:00,71.813,71.822,71.807,71.822,11200000.0
2006-04-25 11:47:00,71.837,71.851,71.823,71.851,17000000.0
2006-04-25 11:48:00,71.854,71.854,71.825,71.829,11200000.0
2006-04-25 11:50:00,71.842,71.846,71.839,71.844,12800000.0
2006-04-25 11:51:00,71.836,71.846,71.831,71.846,11200000.0
2006-04-25 11:52:00,71.854,71.854,71.846,71.853,11200000.0
2006-04-25 11:53:00,71.853,71.86,71.841,71.86,16000000.0
2006-04-25 11:54:00,71.854,71.856,71.85,71.855,14400000.0
2006-04-25 11:55:00,71.845,71.87,71.804,71.87,11600000.0
2006-04-25 11:56:00,71.852,71.863,71.852,71.858,12800000.0
2006-04-25 11:57:00,71.862,71.872,71.855,71.87,12800000.0
2006-04-25 11:58:00,71.877,71.879,71.875,71.875,11200000.0
2006-04-25 11:59:00,71.891,71.892,71.879,71.879,11200000.0
2006-04-25 12:00:00,71.88,71.884,71.879,71.882,11200000.0
2006-04-25 12:01:00,71.883,71.888,71.881,71.881,11200000.0
2006-04-25 12:02:00,71.888,71.893,71.886,71.89,14400000.0
2006-04-25 12:03:00,71.89,71.89,71.875,71.884,11200000.0
2006-04-25 12:04:00,71.876,71.883,71.859,71.883,17600000.0
2006-04-25 12:05:00,71.883,71.883,71.875,71.876,17600000.0
2006-04-25 12:06:00,71.874,71.874,71.862,71.862,12800000.0
2006-04-25 12:07:00,71.867,71.87,71.864,71.865,11200000.0
2006-04-25 12:08:00,71.865,71.869,71.859,71.869,11200000.0
2006-04-25 12:09:00,71.872,71.883,71.871,71.882,14400000.0
2006-04-25 12:10:00,71.891,71.898,71.885,71.889,11200000.0
2006-04-25 12:11:00,71.901,71.901,71.891,71.898,12800000.0
2006-04-25 12:12:00,71.903,71.903,71.897,71.898,11200000.0
2006-04-25 12:13:00,71.908,71.919,71.906,71.907,11200000.0
2006-04-25 12:14:00,71.923,71.923,71.915,71.922,12800000.0
2006-04-25 12:15:00,71.922,71.922,71.916,71.916,12800000.0
2006-04-25 12:16:00,71.9,71.913,71.899,71.905,12800000.0
2006-04-25 12:17:00,71.911,71.946,71.869,71.919,17600000.0
2006-04-25 12:18:00,71.903,71.916,71.903,71.912,15400000.0
2006-04-25 12:19:00,71.918,71.923,71.908,71.919,12800000.0
2006-04-25 12:20:00,71.919,71.926,71.905,71.909,14400000.0
2006-04-25 12:21:00,71.907,71.917,71.9,71.917,11200000.0
2006-04-25 12:22:00,71.923,71.927,71.916,71.923,16000000.0
2006-04-25 12:23:00,71.923,71.93,71.917,71.92,14400000.0
2006-04-25 12:24:00,71.924,71.926,71.914,71.914,12800000.0
2006-04-25 12:26:00,71.909,71.917,71.908,71.916,11200000.0
2006-04-25 12:27:00,71.921,71.935,71.921,71.935,11200000.0
2006-04-25 12:29:00,71.92,71.931,71.916,71.931,17600000.0
2006-04-25 12:30:00,71.93,71.946,71.93,71.946,17600000.0
2006-04-25 12:31:00,71.936,71.938,71.925,71.936,12800000.0
2006-04-25 12:32:00,71.935,71.945,71.934,71.938,12800000.0
2006-04-25 12:33:00,71.943,71.947,71.937,71.947,14400000.0
2006-04-25 12:34:00,71.951,71.954,71.94,71.94,12800000.0
2006-04-25 12:35:00,71.938,71.943,71.938,71.943,11200000.0
2006-04-25 12:37:00,71.936,71.945,71.929,71.936,10600000.0
2006-04-25 12:38:00,71.939,71.939,71.844,71.927,17600000.0
2006-04-25 12:39:00,71.92,71.928,71.918,71.928,16000000.0
2006-04-25 12:42:00,71.923,71.923,71.906,71.914,14400000.0
2006-04-25 12:43:00,71.903,71.915,71.903,71.915,12800000.0
2006-04-25 12:44:00,71.909,71.92,71.902,71.92,17600000.0
2006-04-25 12:45:00,71.92,71.92,71.908,71.914,16000000.0
2006-04-25 12:46:00,71.91,71.91,71.898,71.9,12800000.0
2006-04-25 12:47:00,71.876,71.88,71.863,71.872,12800000.0
2006-04-25 12:49:00,71.873,71.876,71.86,71.876,16000000.0
2006-04-25 12:50:00,71.875,71.875,71.86,71.87,14400000.0
2006-04-25 12:51:00,71.869,71.869,71.852,71.852,11200000.0
2006-04-25 12:52:00,71.857,71.859,71.85,71.855,11200000.0
2006-04-25 12:53:00,71.838,71.847,71.832,71.843,11200000.0
2006-04-25 12:54:00,71.845,71.845,71.828,71.829,12800000.0
2006-04-25 12:55:00,71.833,71.843,71.833,71.836,16000000.0
2006-04-25 12:56:00,71.834,71.837,71.821,71.821,11200000.0
2006-04-25 12:57:00,71.824,71.901,71.824,71.901,11200000.0
2006-04-25 12:58:00,71.901,71.906,71.888,71.888,17600000.0
2006-04-25 13:00:00,71.887,71.887,71.874,71.879,12800000.0
2006-04-25 13:01:00,71.872,71.892,71.872,71.892,14400000.0
2006-04-25 13:02:00,71.896,71.896,71.863,71.863,12800000.0
2006-04-25 13:03:00,71.868,71.881,71.865,71.878,16000000.0
2006-04-25 13:04:00,71.881,71.894,71.881,71.893,11200000.0
2006-04-25 13:05:00,71.89,71.908,71.89,71.908,12800000.0
2006-04-25 13:06:00,71.902,71.907,71.893,71.898,9600000.0
2006-04-25 13:07:00,71.909,71.912,71.902,71.902,14400000.0
2006-04-25 13:08:00,71.908,71.919,71.908,71.918,17600000.0
2006-04-25 13:09:00,71.909,71.914,71.902,71.904,12800000.0
2006-04-25 13:10:00,71.897,71.914,71.889,71.914,16000000.0
2006-04-25 13:11:00,71.915,71.935,71.915,71.932,11200000.0
2006-04-25 13:12:00,71.938,71.946,71.938,71.946,12800000.0
2006-04-25 13:13:00,71.949,71.954,71.947,71.95,17600000.0
2006-04-25 13:15:00,71.949,71.954,71.941,71.954,12800000.0
2006-04-25 13:16:00,71.973,72.0,71.973,72.0,17600000.0
2006-04-25 13:17:00,71.992,72.001,71.989,72.001,12800000.0
2006-04-25 13:18:00,71.997,72.002,71.978,71.978,11200000.0
2006-04-25 13:19:00,71.963,71.963,71.951,71.951,16400000.0
2006-04-25 13:20:00,71.955,71.957,71.943,71.947,17600000.0
2006-04-25 13:21:00,71.951,71.953,71.936,71.953,11200000.0
2006-04-25 13:22:00,71.963,71.975,71.963,71.971,14400000.0
2006-04-25 13:23:00,71.968,71.968,71.956,71.956,12800000.0
2006-04-25 13:24:00,71.971,71.976,71.916,71.966,7400000.0
2006-04-25 13:25:00,71.963,71.973,71.963,71.965,17600000.0
2006-04-25 13:26:00,71.965,71.985,71.965,71.985,17600000.0
2006-04-25 13:27:00,71.983,71.983,71.967,71.973,12800000.0
2006-04-25 13:28:00,71.959,71.963,71.868,71.958,16000000.0
2006-04-25 13:29:00,71.953,71.965,71.949,71.965,11200000.0
2006-04-25 13:30:00,71.975,71.975,71.968,71.968,12800000.0
2006-04-25 13:31:00,71.969,71.997,71.969,71.997,11200000.0
2006-04-25 13:32:00,71.995,71.995,71.977,71.977,11200000.0
2006-04-25 13:33:00,71.975,71.98,71.974,71.974,19200000.0
2006-04-25 13:34:00,71.984,72.021,71.984,72.021,14400000.0
2006-04-25 13:35:00,72.031,72.035,72.028,72.03,36200000.0
2006-04-25 13:36:00,72.014,72.018,72.014,72.014,17600000.0
2006-04-25 13:37:00,72.012,72.013,72.007,72.007,14400000.0
2006-04-25 13:38:00,72.006,72.018,71.998,72.0,33600000.0
2006-04-25 13:39:00,71.999,71.999,71.987,71.987,14400000.0
2006-04-25 13:40:00,71.979,71.991,71.979,71.988,40000000.0
2006-04-25 13:41:00,71.998,71.999,71.992,71.993,16000000.0
2006-04-25 13:42:00,71.987,72.002,71.987,71.992,11200000.0
2006-04-25 13:43:00,71.998,72.003,71.992,72.003,27200000.0
2006-04-25 13:44:00,72.002,72.002,71.988,71.991,33600000.0
2006-04-25 13:45:00,71.989,71.99,71.976,71.976,20800000.0
2006-04-25 13:46:00,71.947,71.962,71.947,71.952,24000000.0
2006-04-25 13:48:00,71.968,71.968,71.944,71.944,12800000.0
2006-04-25 13:49:00,71.94,71.944,71.937,71.944,17600000.0
2006-04-25 13:50:00,71.95,71.95,71.929,71.929,11200000.0
2006-04-25 13:51:00,71.943,71.964,71.943,71.964,24000000.0
2006-04-25 13:52:00,71.972,71.972,71.948,71.948,12800000.0
2006-04-25 13:53:00,71.955,71.963,71.948,71.948,17600000.0
2006-04-25 13:54:00,71.946,71.953,71.946,71.952,25600000.0
2006-04-25 13:55:00,71.956,71.969,71.956,71.966,14400000.0
2006-04-25 13:56:00,71.957,71.967,71.957,71.96,14800000.0
2006-04-25 13:57:00,71.961,71.961,71.947,71.947,28800000.0
2006-04-25 13:58:00,71.931,71.934,71.928,71.932,14400000.0
2006-04-25 14:00:00,71.934,71.946,71.934,71.94,48000000.0
2006-04-25 14:01:00,71.952,71.964,71.952,71.954,31800000.0
2006-04-25 14:02:00,71.95,71.95,71.941,71.943,14800000.0
2006-04-25 14:03:00,71.953,71.954,71.936,71.936,14400000.0
2006-04-25 14:04:00,71.943,71.966,71.943,71.964,11200000.0
2006-04-25 14:05:00,71.964,71.968,71.963,71.963,24400000.0
2006-04-25 14:06:00,71.951,71.953,71.936,71.938,36800000.0
2006-04-25 14:07:00,71.934,71.941,71.919,71.941,40000000.0
2006-04-25 14:08:00,71.946,71.96,71.946,71.957,16000000.0
2006-04-25 14:09:00,71.96,71.993,71.952,71.993,33600000.0
2006-04-25 14:10:00,71.955,71.969,71.939,71.968,33600000.0
2006-04-25 14:11:00,71.958,71.96,71.92,71.92,14800000.0
2006-04-25 14:12:00,71.908,71.937,71.908,71.927,27200000.0
2006-04-25 14:13:00,71.965,71.971,71.962,71.971,14400000.0
2006-04-25 14:14:00,71.969,71.976,71.969,71.976,12800000.0
2006-04-25 14:22:00,72.007,72.11,72.007,72.11,11200000.0
2006-04-25 14:23:00,72.112,72.129,72.112,72.129,48000000.0
2006-04-25 14:24:00,72.137,72.137,72.114,72.12,12800000.0
2006-04-25 14:25:00,72.106,72.106,72.068,72.068,12800000.0
2006-04-25 14:26:00,72.078,72.083,72.062,72.062,12800000.0
2006-04-25 14:27:00,72.054,72.072,72.05,72.072,17600000.0
2006-04-25 14:28:00,72.075,72.075,72.028,72.035,11200000.0
2006-04-25 14:29:00,72.049,72.057,72.047,72.047,36200000.0
2006-04-25 14:30:00,72.061,72.067,72.012,72.012,22400000.0
2006-04-25 14:31:00,72.013,72.013,72.001,72.001,20800000.0
2006-04-25 14:32:00,71.957,71.957,71.941,71.942,8000000.0
2006-04-25 14:33:00,71.909,71.911,71.9,71.91,24000000.0
2006-04-25 14:34:00,71.922,71.923,71.908,71.908,13200000.0
2006-04-25 14:35:00,71.901,71.901,71.889,71.899,14400000.0
2006-04-25 14:36:00,71.905,71.913,71.905,71.907,11200000.0
2006-04-25 14:37:00,71.92,71.933,71.92,71.928,11600000.0
2006-04-25 14:38:00,71.913,71.913,71.87,71.87,56400000.0
2006-04-25 14:39:00,71.871,71.887,71.866,71.875,12800000.0
2006-04-25 14:40:00,71.868,71.877,71.857,71.873,14400000.0
2006-04-25 14:41:00,71.871,71.871,71.855,71.855,56000000.0
2006-04-25 14:42:00,71.875,71.894,71.87,71.884,12800000.0
2006-04-25 14:43:00,71.874,71.874,71.859,71.868,25000000.0
2006-04-25 14:44:00,71.881,71.906,71.881,71.897,12800000.0
2006-04-25 14:45:00,71.902,71.902,71.874,71.874,11200000.0
2006-04-25 14:46:00,71.876,71.903,71.876,71.903,11200000.0
2006-04-25 14:47:00,71.899,71.902,71.887,71.887,16000000.0
2006-04-25 14:48:00,71.887,71.922,71.887,71.922,19200000.0
2006-04-25 14:49:00,71.897,71.897,71.879,71.882,32000000.0
2006-04-25 14:50:00,71.874,71.874,71.862,71.867,28800000.0
2006-04-25 14:51:00,71.861,71.875,71.861,71.869,32000000.0
2006-04-25 14:52:00,71.885,71.888,71.877,71.884,12800000.0
2006-04-25 14:53:00,71.884,71.888,71.88,71.888,17000000.0
2006-04-25 14:54:00,71.893,71.893,71.882,71.886,12800000.0
2006-04-25 14:55:00,71.866,71.866,71.859,71.86,16000000.0
2006-04-25 14:56:00,71.845,71.854,71.843,71.845,12800000.0
2006-04-25 14:57:00,71.853,71.864,71.848,71.863,12800000.0
2006-04-25 14:58:00,71.873,71.876,71.855,71.876,17600000.0
2006-04-25 14:59:00,71.867,71.867,71.84,71.84,16000000.0
2006-04-25 15:00:00,71.835,71.84,71.831,71.84,14400000.0
2006-04-25 15:01:00,71.837,71.843,71.817,71.817,12800000.0
2006-04-25 15:02:00,71.83,71.856,71.83,71.856,27200000.0
2006-04-25 15:03:00,71.888,71.894,71.888,71.891,12800000.0
2006-04-25 15:04:00,71.877,71.888,71.875,71.881,11200000.0
2006-04-25 15:05:00,71.87,71.87,71.86,71.864,10600000.0
2006-04-25 15:06:00,71.869,71.873,71.864,71.873,11200000.0
2006-04-25 15:07:00,71.878,71.879,71.868,71.868,25600000.0
2006-04-25 15:08:00,71.857,71.858,71.848,71.85,14400000.0
2006-04-25 15:09:00,71.846,71.863,71.846,71.847,16000000.0
2006-04-25 15:10:00,71.854,71.861,71.853,71.861,12800000.0
2006-04-25 15:11:00,71.861,71.868,71.854,71.854,32000000.0
2006-04-25 15:12:00,71.865,71.872,71.853,71.853,12800000.0
2006-04-25 15:13:00,71.828,71.832,71.822,71.832,44200000.0
2006-04-25 15:14:00,71.832,71.832,71.824,71.829,35200000.0
2006-04-25 15:15:00,71.832,71.839,71.829,71.835,22400000.0
2006-04-25 15:16:00,71.819,71.824,71.811,71.815,36800000.0
2006-04-25 15:17:00,71.818,71.822,71.809,71.81,22400000.0
2006-04-25 15:18:00,71.805,71.805,71.738,71.785,22400000.0
2006-04-25 15:19:00,71.795,71.804,71.793,71.793,15400000.0
2006-04-25 15:20:00,71.79,71.797,71.788,71.79,22800000.0
2006-04-25 15:21:00,71.793,71.797,71.791,71.796,14400000.0
2006-04-25 15:22:00,71.784,71.787,71.77,71.771,12800000.0
2006-04-25 15:23:00,71.781,71.781,71.758,71.761,47400000.0
2006-04-25 15:24:00,71.776,71.795,71.775,71.795,25600000.0
2006-04-25 15:25:00,71.804,71.823,71.804,71.808,27200000.0
2006-04-25 15:26:00,71.819,71.839,71.819,71.83,39400000.0
2006-04-25 15:27:00,71.837,71.837,71.818,71.83,28800000.0
2006-04-25 15:28:00,71.822,71.829,71.817,71.817,69800000.0
2006-04-25 15:29:00,71.836,71.846,71.729,71.846,46400000.0
2006-04-25 15:30:00,71.767,71.861,71.734,71.772,115200000.0
2006-04-25 15:31:00,71.883,71.892,71.878,71.878,60800000.0
2006-04-25 15:32:00,71.863,71.874,71.863,71.874,30400000.0
2006-04-25 15:33:00,71.87,71.882,71.87,71.882,30400000.0
2006-04-25 15:34:00,71.871,71.874,71.865,71.865,22200000.0
2006-04-25 15:35:00,71.866,71.867,71.854,71.867,33000000.0
2006-04-25 15:36:00,71.864,71.868,71.858,71.868,32000000.0
2006-04-25 15:37:00,71.865,71.865,71.852,71.852,30400000.0
2006-04-25 15:38:00,71.854,71.854,71.828,71.828,58600000.0
2006-04-25 15:39:00,71.836,71.85,71.836,71.838,36800000.0
2006-04-25 15:40:00,71.824,71.824,71.721,71.721,35200000.0
2006-04-25 15:41:00,71.739,71.768,71.739,71.768,25600000.0
2006-04-25 15:42:00,71.775,71.805,71.775,71.805,43200000.0
2006-04-25 15:43:00,71.801,71.805,71.795,71.795,27200000.0
2006-04-25 15:44:00,71.775,71.796,71.775,71.78,12800000.0
2006-04-25 15:45:00,71.771,71.771,71.758,71.769,16000000.0
2006-04-25 15:46:00,71.761,71.763,71.757,71.758,14400000.0
2006-04-25 15:47:00,71.772,71.772,71.764,71.766,30400000.0
2006-04-25 15:48:00,71.766,71.766,71.751,71.753,27200000.0
2006-04-25 15:49:00,71.763,71.776,71.763,71.776,11200000.0
2006-04-25 15:50:00,71.783,71.787,71.777,71.787,11200000.0
2006-04-25 15:51:00,71.79,71.805,71.788,71.788,12800000.0
2006-04-25 15:52:00,71.764,71.769,71.758,71.769,20800000.0
2006-04-25 15:53:00,71.75,71.75,71.734,71.736,24000000.0
2006-04-25 15:54:00,71.735,71.752,71.735,71.747,28800000.0
2006-04-25 15:55:00,71.757,71.775,71.747,71.774,24000000.0
2006-04-25 15:56:00,71.772,71.772,71.743,71.743,51600000.0
2006-04-25 15:57:00,71.726,71.728,71.694,71.694,12800000.0
2006-04-25 15:58:00,71.695,71.71,71.695,71.703,19200000.0
2006-04-25 15:59:00,71.725,71.748,71.725,71.741,36800000.0
2006-04-25 16:00:00,71.743,71.743,71.72,71.72,51200000.0
2006-04-25 16:01:00,71.716,71.748,71.716,71.745,41600000.0
2006-04-25 16:02:00,71.743,71.743,71.734,71.738,11200000.0
2006-04-25 16:03:00,71.726,71.726,71.699,71.705,63400000.0
2006-04-25 16:04:00,71.731,71.736,71.728,71.736,44200000.0
2006-04-25 16:05:00,71.741,71.743,71.71,71.715,48000000.0
2006-04-25 16:06:00,71.703,71.734,71.703,71.724,35200000.0
2006-04-25 16:07:00,71.745,71.795,71.745,71.795,32000000.0
2006-04-25 16:08:00,71.798,71.8,71.787,71.798,44800000.0
2006-04-25 16:09:00,71.823,71.831,71.813,71.831,44800000.0
2006-04-25 16:10:00,71.84,71.846,71.837,71.846,41600000.0
2006-04-25 16:11:00,71.833,71.833,71.802,71.802,14400000.0
2006-04-25 16:12:00,71.808,71.824,71.803,71.819,56000000.0
2006-04-25 16:13:00,71.827,71.827,71.77,71.771,11200000.0
2006-04-25 16:14:00,71.772,71.801,71.772,71.8,49600000.0
2006-04-25 16:15:00,71.817,71.817,71.801,71.802,59200000.0
2006-04-25 16:16:00,71.793,71.794,71.774,71.785,17600000.0
2006-04-25 16:17:00,71.759,71.759,71.74,71.74,38400000.0
2006-04-25 16:18:00,71.737,71.752,71.737,71.752,11200000.0
2006-04-25 16:19:00,71.756,71.758,71.737,71.737,22400000.0
2006-04-25 16:20:00,71.737,71.773,71.737,71.773,11200000.0
2006-04-25 16:21:00,71.793,71.801,71.793,71.796,27200000.0
2006-04-25 16:22:00,71.8,71.813,71.799,71.811,41000000.0
2006-04-25 16:23:00,71.828,71.837,71.825,71.831,43200000.0
2006-04-25 16:24:00,71.84,71.858,71.832,71.854,17600000.0
2006-04-25 16:25:00,71.877,71.896,71.877,71.896,34000000.0
2006-04-25 16:26:00,71.889,71.889,71.856,71.869,17600000.0
2006-04-25 16:27:00,71.852,71.867,71.852,71.867,35200000.0
2006-04-25 16:28:00,71.852,71.86,71.837,71.846,27200000.0
2006-04-25 16:29:00,71.825,71.833,71.823,71.83,11200000.0
2006-04-25 16:30:00,71.827,71.827,71.787,71.787,11200000.0
2006-04-25 16:31:00,71.799,71.815,71.799,71.8,41600000.0
2006-04-25 16:32:00,71.779,71.799,71.775,71.799,12800000.0
2006-04-25 16:33:00,71.795,71.803,71.787,71.795,27200000.0
2006-04-25 16:34:00,71.793,71.794,71.783,71.783,35200000.0
2006-04-25 16:35:00,71.799,71.799,71.785,71.787,52800000.0
2006-04-25 16:36:00,71.79,71.79,71.777,71.79,51200000.0
2006-04-25 16:37:00,71.783,71.783,71.757,71.757,41000000.0
2006-04-25 16:38:00,71.706,71.713,71.693,71.706,39400000.0
2006-04-25 16:39:00,71.712,71.721,71.705,71.705,35200000.0
2006-04-25 16:40:00,71.711,71.722,71.703,71.705,56000000.0
2006-04-25 16:41:00,71.702,71.708,71.694,71.702,73600000.0
2006-04-25 16:42:00,71.687,71.688,71.673,71.682,54400000.0
2006-04-25 16:43:00,71.686,71.694,71.678,71.693,17600000.0
2006-04-25 16:44:00,71.697,71.697,71.681,71.689,11200000.0
2006-04-25 16:45:00,71.695,71.708,71.695,71.708,57600000.0
2006-04-25 16:46:00,71.724,71.76,71.724,71.743,11200000.0
2006-04-25 16:47:00,71.727,71.729,71.712,71.728,70800000.0
2006-04-25 16:48:00,71.73,71.736,71.722,71.735,52200000.0
2006-04-25 16:49:00,71.73,71.73,71.709,71.709,36800000.0
2006-04-25 16:50:00,71.741,71.759,71.741,71.744,75000000.0
2006-04-25 16:51:00,71.753,71.785,71.753,71.785,31800000.0
2006-04-25 16:52:00,71.805,71.805,71.788,71.789,46400000.0
2006-04-25 16:53:00,71.789,71.789,71.771,71.781,30400000.0
2006-04-25 16:54:00,71.783,71.803,71.783,71.803,11200000.0
2006-04-25 16:55:00,71.8,71.8,71.766,71.766,27200000.0
2006-04-25 16:56:00,71.773,71.789,71.772,71.789,36800000.0
2006-04-25 16:58:00,71.786,71.786,71.763,71.773,12800000.0
2006-04-25 16:59:00,71.742,71.742,71.684,71.684,51200000.0
2006-04-25 17:00:00,71.686,71.722,71.686,71.722,49600000.0
2006-04-25 17:01:00,71.724,71.728,71.709,71.718,39400000.0
2006-04-25 17:02:00,71.722,71.737,71.722,71.73,33600000.0
2006-04-25 17:03:00,71.733,71.733,71.717,71.721,44800000.0
2006-04-25 17:04:00,71.715,71.719,71.71,71.714,41600000.0
2006-04-25 17:05:00,71.679,71.703,71.664,71.664,54400000.0
2006-04-25 17:06:00,71.667,71.695,71.667,71.695,58600000.0
2006-04-25 17:07:00,71.715,71.716,71.707,71.712,35200000.0
2006-04-25 17:08:00,71.7,71.702,71.672,71.672,68800000.0
2006-04-25 17:09:00,71.67,71.672,71.659,71.671,59600000.0
2006-04-25 17:10:00,71.681,71.695,71.675,71.695,25600000.0
2006-04-25 17:11:00,71.69,71.706,71.69,71.706,38400000.0
2006-04-25 17:12:00,71.705,71.707,71.699,71.704,25600000.0
2006-04-25 17:13:00,71.707,71.717,71.706,71.716,28800000.0
2006-04-25 17:14:00,71.713,71.713,71.678,71.688,22400000.0
2006-04-25 17:15:00,71.709,71.732,71.709,71.718,19200000.0
2006-04-25 17:16:00,71.708,71.711,71.699,71.709,17600000.0
2006-04-25 17:17:00,71.717,71.721,71.697,71.697,38400000.0
2006-04-25 17:18:00,71.693,71.753,71.693,71.753,57400000.0
2006-04-25 17:19:00,71.758,71.769,71.753,71.753,24000000.0
2006-04-25 17:20:00,71.735,71.776,71.735,71.758,16000000.0
2006-04-25 17:21:00,71.75,71.777,71.75,71.769,28800000.0
2006-04-25 17:22:00,71.772,71.783,71.769,71.769,19200000.0
2006-04-25 17:23:00,71.767,71.776,71.767,71.776,11200000.0
2006-04-25 17:24:00,71.795,71.805,71.789,71.789,12800000.0
2006-04-25 17:25:00,71.802,71.811,71.8,71.8,17600000.0
2006-04-25 17:26:00,71.818,71.861,71.818,71.861,12800000.0
2006-04-25 17:27:00,71.849,71.849,71.824,71.832,45800000.0
2006-04-25 17:28:00,71.824,71.824,71.796,71.796,12800000.0
2006-04-25 17:29:00,71.786,71.786,71.749,71.773,27200000.0
2006-04-25 17:30:00,71.761,71.768,71.745,71.745,17600000.0
2006-04-25 17:31:00,71.76,71.775,71.76,71.775,88000000.0
2006-04-25 17:32:00,71.778,71.781,71.767,71.767,52800000.0
2006-04-25 17:33:00,71.776,71.776,71.766,71.768,36800000.0
2006-04-25 17:34:00,71.761,71.766,71.754,71.763,63400000.0
2006-04-25 17:35:00,71.774,71.798,71.774,71.798,43200000.0
2006-04-25 17:36:00,71.772,71.777,71.763,71.769,33600000.0
2006-04-25 17:37:00,71.777,71.785,71.769,71.777,16400000.0
2006-04-25 17:38:00,71.765,71.767,71.757,71.757,35200000.0
2006-04-25 17:39:00,71.756,71.766,71.75,71.766,16000000.0
2006-04-25 17:40:00,71.76,71.761,71.754,71.756,74600000.0
2006-04-25 17:41:00,71.78,71.792,71.78,71.785,12800000.0
2006-04-25 17:42:00,71.772,71.772,71.746,71.746,4800000.0
2006-04-25 17:43:00,71.744,71.781,71.736,71.781,17600000.0
2006-04-25 17:44:00,71.781,71.781,71.76,71.76,29800000.0
2006-04-25 17:45:00,71.748,71.748,71.727,71.727,30400000.0
2006-04-25 17:46:00,71.722,71.741,71.722,71.738,41600000.0
2006-04-25 17:47:00,71.757,71.785,71.757,71.77,57000000.0
2006-04-25 17:48:00,71.762,71.766,71.753,71.753,57600000.0
2006-04-25 17:49:00,71.748,71.753,71.741,71.748,46400000.0
2006-04-25 17:50:00,71.74,71.747,71.74,71.747,8000000.0
2006-04-25 17:51:00,71.748,71.751,71.738,71.738,49600000.0
2006-04-25 17:52:00,71.726,71.738,71.725,71.738,43200000.0
2006-04-25 17:53:00,71.732,71.732,71.688,71.7,33600000.0
2006-04-25 17:54:00,71.697,71.717,71.697,71.699,38400000.0
2006-04-25 17:55:00,71.699,71.706,71.699,71.705,40000000.0
2006-04-25 17:56:00,71.71,71.726,71.71,71.726,44200000.0
2006-04-25 17:57:00,71.738,71.747,71.735,71.745,36800000.0
2006-04-25 17:58:00,71.73,71.737,71.728,71.728,17000000.0
2006-04-25 17:59:00,71.721,71.721,71.708,71.709,61800000.0
2006-04-25 18:00:00,71.715,71.715,71.697,71.713,51200000.0
2006-04-25 18:01:00,71.718,71.722,71.715,71.718,32400000.0
2006-04-25 18:02:00,71.714,71.723,71.713,71.721,24000000.0
2006-04-25 18:03:00,71.723,71.724,71.716,71.719,36800000.0
2006-04-25 18:04:00,71.715,71.718,71.71,71.71,33600000.0
2006-04-25 18:05:00,71.72,71.735,71.72,71.732,12200000.0
2006-04-25 18:06:00,71.714,71.714,71.694,71.7,30400000.0
2006-04-25 18:07:00,71.686,71.686,71.669,71.669,11200000.0
2006-04-25 18:08:00,71.655,71.664,71.655,71.655,84800000.0
2006-04-25 18:09:00,71.67,71.684,71.664,71.664,33600000.0
2006-04-25 18:10:00,71.675,71.682,71.66,71.679,16000000.0
2006-04-25 18:11:00,71.682,71.706,71.674,71.706,12200000.0
2006-04-25 18:12:00,71.71,71.71,71.701,71.701,12800000.0
2006-04-25 18:13:00,71.689,71.689,71.679,71.679,26600000.0
2006-04-25 18:14:00,71.687,71.694,71.685,71.691,19200000.0
2006-04-25 18:15:00,71.686,71.686,71.678,71.679,30400000.0
2006-04-25 18:17:00,71.686,71.689,71.681,71.681,43200000.0
2006-04-25 18:18:00,71.699,71.722,71.697,71.722,30400000.0
2006-04-25 18:19:00,71.722,71.727,71.718,71.725,46400000.0
2006-04-25 18:20:00,71.721,71.726,71.718,71.721,43200000.0
2006-04-25 18:21:00,71.701,71.711,71.699,71.704,12800000.0
2006-04-25 18:22:00,71.712,71.73,71.709,71.73,33600000.0
2006-04-25 18:25:00,71.735,71.735,71.72,71.73,33600000.0
2006-04-25 18:27:00,71.733,71.737,71.73,71.73,33600000.0
2006-04-25 18:28:00,71.729,71.735,71.729,71.735,12800000.0
2006-04-25 18:30:00,71.737,71.737,71.725,71.73,36800000.0
2006-04-25 18:31:00,71.743,71.769,71.743,71.769,11200000.0
2006-04-25 18:32:00,71.782,71.796,71.782,71.796,70800000.0
2006-04-25 18:33:00,71.798,71.801,71.79,71.79,32000000.0
2006-04-25 18:34:00,71.789,71.798,71.788,71.798,19200000.0
2006-04-25 18:36:00,71.781,71.789,71.781,71.789,3200000.0
2006-04-25 18:37:00,71.806,71.806,71.789,71.797,36800000.0
2006-04-25 18:38:00,71.787,71.797,71.787,71.797,49600000.0
2006-04-25 18:41:00,71.794,71.803,71.793,71.796,71400000.0
2006-04-25 18:42:00,71.8,71.8,71.789,71.792,78800000.0
2006-04-25 18:43:00,71.794,71.805,71.794,71.803,49600000.0
2006-04-25 18:44:00,71.809,71.839,71.809,71.839,30400000.0
2006-04-25 18:45:00,71.845,71.845,71.823,71.835,12800000.0
2006-04-25 18:47:00,71.838,71.844,71.834,71.838,14400000.0
2006-04-25 18:48:00,71.843,71.852,71.843,71.852,28800000.0
2006-04-25 18:51:00,71.854,71.854,71.842,71.854,12800000.0
2006-04-25 18:52:00,71.838,71.844,71.835,71.835,19200000.0
2006-04-25 18:53:00,71.84,71.84,71.829,71.829,30400000.0
2006-04-25 18:54:00,71.83,71.83,71.814,71.814,19200000.0
2006-04-25 18:56:00,71.807,71.807,71.787,71.799,16000000.0
2006-04-25 18:57:00,71.802,71.803,71.792,71.792,19200000.0
2006-04-25 18:58:00,71.784,71.785,71.773,71.781,32000000.0
2006-04-25 18:59:00,71.777,71.798,71.777,71.798,32000000.0
2006-04-25 19:00:00,71.817,71.819,71.809,71.812,14400000.0
2006-04-25 19:01:00,71.81,71.823,71.81,71.822,11200000.0
2006-04-25 19:02:00,71.821,71.823,71.81,71.81,43200000.0
2006-04-25 19:03:00,71.813,71.813,71.802,71.804,14400000.0
2006-04-25 19:04:00,71.804,71.808,71.799,71.807,14400000.0
2006-04-25 19:08:00,71.815,71.815,71.782,71.782,22400000.0
2006-04-25 19:09:00,71.766,71.776,71.766,71.767,12800000.0
2006-04-25 19:10:00,71.772,71.778,71.771,71.778,17600000.0
2006-04-25 19:12:00,71.772,71.779,71.772,71.777,24000000.0
2006-04-25 19:14:00,71.776,71.776,71.762,71.765,12800000.0
2006-04-25 19:15:00,71.775,71.779,71.76,71.76,16000000.0
2006-04-25 19:17:00,71.765,71.766,71.761,71.763,14400000.0
2006-04-25 19:18:00,71.75,71.754,71.744,71.744,31400000.0
2006-04-25 19:19:00,71.734,71.737,71.727,71.732,11200000.0
2006-04-25 19:20:00,71.719,71.725,71.708,71.725,14800000.0
2006-04-25 19:21:00,71.72,71.727,71.718,71.718,17600000.0
2006-04-25 19:22:00,71.717,71.728,71.712,71.728,14400000.0
2006-04-25 19:23:00,71.732,71.738,71.722,71.734,16000000.0
2006-04-25 19:24:00,71.734,71.734,71.725,71.728,47400000.0
2006-04-25 19:25:00,71.731,71.747,71.731,71.747,12800000.0
2006-04-25 19:26:00,71.745,71.747,71.739,71.74,41600000.0
2006-04-25 19:27:00,71.735,71.749,71.735,71.749,14400000.0
2006-04-25 19:28:00,71.753,71.761,71.743,71.761,12800000.0
2006-04-25 19:29:00,71.758,71.764,71.752,71.752,12800000.0
2006-04-25 19:30:00,71.753,71.753,71.733,71.736,11200000.0
2006-04-25 19:31:00,71.731,71.731,71.715,71.723,11200000.0
2006-04-25 19:32:00,71.721,71.721,71.714,71.714,11200000.0
2006-04-25 19:33:00,71.725,71.725,71.716,71.72,12800000.0
2006-04-25 19:34:00,71.714,71.719,71.708,71.71,12800000.0
2006-04-25 19:35:00,71.708,71.711,71.698,71.701,17600000.0
2006-04-25 19:37:00,71.693,71.704,71.693,71.702,11200000.0
2006-04-25 19:38:00,71.711,71.714,71.706,71.706,11200000.0
2006-04-25 19:44:00,71.712,71.712,71.7,71.705,11200000.0
2006-04-25 19:45:00,71.709,71.712,71.703,71.712,16000000.0
2006-04-25 19:46:00,71.702,71.709,71.702,71.704,8000000.0
2006-04-25 19:47:00,71.698,71.698,71.686,71.689,9600000.0
2006-04-25 19:48:00,71.698,71.705,71.69,71.702,12800000.0
2006-04-25 19:49:00,71.702,71.702,71.697,71.697,29800000.0
2006-04-25 19:55:00,71.69,71.695,71.69,71.695,11200000.0
2006-04-25 19:59:00,71.698,71.713,71.698,71.713,6400000.0
2006-04-25 20:01:00,71.704,71.706,71.695,71.695,13200000.0
2006-04-25 20:05:00,71.699,71.7,71.692,71.695,12800000.0
2006-04-25 20:06:00,71.689,71.689,71.68,71.685,11200000.0
2006-04-25 20:07:00,71.676,71.676,71.661,71.669,18000000.0
2006-04-25 20:08:00,71.672,71.68,71.661,71.661,38400000.0
2006-04-25 20:09:00,71.671,71.679,71.671,71.677,11200000.0
2006-04-25 20:10:00,71.673,71.691,71.673,71.682,14800000.0
2006-04-25 20:11:00,71.682,71.682,71.672,71.672,11200000.0
2006-04-25 20:12:00,71.673,71.683,71.673,71.681,11200000.0
2006-04-25 20:15:00,71.679,71.679,71.649,71.657,11200000.0
2006-04-25 20:16:00,71.653,71.663,71.653,71.656,28800000.0
2006-04-25 20:17:00,71.65,71.65,71.629,71.644,33600000.0
2006-04-25 20:18:00,71.652,71.662,71.642,71.662,11200000.0
2006-04-25 20:19:00,71.663,71.664,71.659,71.659,11200000.0
2006-04-25 20:20:00,71.659,71.668,71.654,71.668,19200000.0
2006-04-25 20:21:00,71.667,71.667,71.657,71.667,12800000.0
2006-04-25 20:23:00,71.667,71.671,71.662,71.662,12800000.0
2006-04-25 20:24:00,71.673,71.684,71.673,71.684,16000000.0
2006-04-25 20:25:00,71.683,71.691,71.683,71.691,11200000.0
2006-04-25 20:26:00,71.684,71.684,71.671,71.672,16000000.0
2006-04-25 20:27:00,71.69,71.69,71.679,71.68,16000000.0
2006-04-25 20:28:00,71.685,71.685,71.673,71.68,11200000.0
2006-04-25 20:31:00,71.678,71.678,71.67,71.674,12000000.0
2006-04-25 20:32:00,71.68,71.682,71.68,71.682,3200000.0
2006-04-25 20:33:00,71.684,71.684,71.64,71.653,12800000.0
2006-04-25 20:34:00,71.665,71.695,71.665,71.695,11200000.0
2006-04-25 20:35:00,71.713,71.718,71.685,71.685,11200000.0
2006-04-25 20:36:00,71.682,71.693,71.679,71.686,14800000.0
2006-04-25 20:37:00,71.685,71.695,71.681,71.695,8000000.0
2006-04-25 20:38:00,71.681,71.692,71.68,71.68,12800000.0
2006-04-25 20:42:00,71.688,71.697,71.686,71.697,11200000.0
2006-04-25 20:43:00,71.71,71.718,71.71,71.713,14400000.0
2006-04-25 20:44:00,71.696,71.696,71.644,71.644,6400000.0
2006-04-25 20:45:00,71.673,71.682,71.673,71.679,12800000.0
2006-04-25 20:46:00,71.688,71.702,71.688,71.698,14400000.0
2006-04-25 20:47:00,71.694,71.698,71.681,71.681,12800000.0
2006-04-25 20:48:00,71.659,71.659,71.648,71.649,17600000.0
2006-04-25 20:49:00,71.657,71.661,71.657,71.657,8000000.0
2006-04-25 20:50:00,71.669,71.671,71.661,71.664,14400000.0
2006-04-25 20:52:00,71.671,71.673,71.664,71.666,11200000.0
2006-04-25 20:53:00,71.68,71.68,71.664,71.664,16000000.0
2006-04-25 20:54:00,71.672,71.677,71.67,71.675,14400000.0
2006-04-25 20:55:00,71.667,71.667,71.651,71.661,11200000.0
2006-04-25 20:56:00,71.657,71.657,71.646,71.653,8000000.0
2006-04-25 20:57:00,71.641,71.646,71.634,71.634,12800000.0
2006-04-25 20:58:00,71.619,71.622,71.614,71.616,11200000.0
2006-04-25 20:59:00,71.62,71.62,71.611,71.611,11200000.0
2006-04-25 21:00:00,71.598,71.614,71.598,71.614,17600000.0
2006-04-25 21:01:00,71.61,71.614,71.603,71.609,11200000.0
2006-04-25 21:02:00,71.613,71.62,71.613,71.617,16000000.0
2006-04-25 21:03:00,71.615,71.633,71.615,71.633,11200000.0
2006-04-25 21:04:00,71.634,71.635,71.626,71.635,16000000.0
2006-04-25 21:05:00,71.634,71.647,71.624,71.647,12800000.0
2006-04-25 21:06:00,71.642,71.648,71.638,71.638,12800000.0
2006-04-25 21:07:00,71.642,71.642,71.625,71.634,14400000.0
2006-04-25 21:08:00,71.636,71.645,71.629,71.645,16000000.0
2006-04-25 21:09:00,71.634,71.651,71.629,71.632,8000000.0
2006-04-25 21:10:00,71.624,71.625,71.624,71.625,3200000.0
2006-04-25 21:11:00,71.633,71.648,71.626,71.643,12800000.0
2006-04-25 21:12:00,71.653,71.656,71.649,71.651,12800000.0
2006-04-25 21:14:00,71.656,71.66,71.645,71.658,12800000.0
2006-04-25 21:15:00,71.648,71.658,71.648,71.657,14400000.0
2006-04-25 21:18:00,71.647,71.647,71.554,71.638,12800000.0
2006-04-25 21:19:00,71.637,71.642,71.63,71.64,17600000.0
2006-04-25 21:21:00,71.64,71.642,71.636,71.636,11200000.0
2006-04-25 21:22:00,71.636,71.636,71.623,71.632,13200000.0
2006-04-25 21:24:00,71.634,71.641,71.626,71.626,11200000.0
2006-04-25 21:30:00,71.639,71.641,71.634,71.64,12800000.0
2006-04-25 21:31:00,71.64,71.641,71.632,71.634,11200000.0
2006-04-25 21:33:00,71.618,71.634,71.618,71.634,11200000.0
2006-04-25 21:34:00,71.631,71.643,71.629,71.637,17600000.0
2006-04-25 21:35:00,71.64,71.64,71.631,71.631,12800000.0
2006-04-25 21:39:00,71.638,71.638,71.636,71.636,3200000.0
2006-04-25 21:41:00,71.631,71.631,71.618,71.618,12800000.0
2006-04-25 21:43:00,71.629,71.629,71.616,71.619,14800000.0
2006-04-25 21:45:00,71.629,71.638,71.625,71.628,17600000.0
2006-04-25 21:53:00,71.635,71.636,71.63,71.63,11200000.0
2006-04-25 22:00:00,71.636,71.636,71.616,71.616,17600000.0
2006-04-25 22:03:00,71.616,71.622,71.616,71.622,17600000.0
2006-04-25 22:07:00,71.634,71.634,71.629,71.629,16000000.0
2006-04-25 22:10:00,71.634,71.636,71.624,71.624,12800000.0
2006-04-25 22:11:00,71.629,71.632,71.626,71.632,8000000.0
2006-04-25 22:14:00,71.634,71.635,71.625,71.628,12800000.0
2006-04-25 22:15:00,71.628,71.628,71.62,71.624,14400000.0
2006-04-25 22:16:00,71.628,71.637,71.627,71.637,12800000.0
2006-04-25 22:17:00,71.63,71.632,71.626,71.626,12800000.0
2006-04-25 22:18:00,71.629,71.638,71.629,71.636,16000000.0
2006-04-25 22:21:00,71.633,71.634,71.629,71.629,17600000.0
2006-04-25 22:23:00,71.622,71.622,71.612,71.615,12800000.0
2006-04-25 22:24:00,71.61,71.616,71.61,71.616,11200000.0
2006-04-25 22:27:00,71.625,71.631,71.625,71.626,12800000.0
2006-04-25 22:28:00,71.628,71.636,71.626,71.629,12800000.0
2006-04-25 22:30:00,71.642,71.642,71.634,71.637,17600000.0
2006-04-25 22:31:00,71.639,71.64,71.629,71.629,12800000.0
2006-04-25 22:32:00,71.632,71.641,71.575,71.641,10600000.0
2006-04-25 22:34:00,71.638,71.638,71.617,71.617,11200000.0
2006-04-25 22:36:00,71.637,71.637,71.623,71.628,17600000.0
2006-04-25 22:38:00,71.63,71.63,71.615,71.625,18000000.0
2006-04-25 22:39:00,71.626,71.631,71.625,71.626,12800000.0
2006-04-25 22:40:00,71.618,71.631,71.618,71.631,11200000.0
2006-04-25 22:44:00,71.626,71.627,71.619,71.621,12800000.0
2006-04-25 22:46:00,71.625,71.631,71.618,71.631,10600000.0
2006-04-25 22:47:00,71.622,71.63,71.617,71.617,18000000.0
2006-04-25 22:48:00,71.619,71.621,71.612,71.612,8000000.0
2006-04-25 22:49:00,71.61,71.614,71.608,71.614,12800000.0
2006-04-25 22:50:00,71.623,71.623,71.607,71.609,11200000.0
2006-04-25 22:53:00,71.614,71.617,71.614,71.617,11200000.0
2006-04-25 22:56:00,71.608,71.612,71.608,71.611,17600000.0
2006-04-25 22:57:00,71.61,71.618,71.61,71.612,17600000.0
2006-04-25 23:32:00,71.622,71.773,71.622,71.773,17600000.0
2006-04-25 23:33:00,71.791,71.792,71.786,71.788,12800000.0
2006-04-25 23:34:00,71.803,71.813,71.803,71.807,16000000.0
2006-04-25 23:35:00,71.801,71.806,71.797,71.806,16000000.0
2006-04-25 23:36:00,71.808,71.808,71.798,71.8,12800000.0
2006-04-25 23:38:00,71.793,71.816,71.793,71.816,11200000.0
2006-04-25 23:39:00,71.818,71.818,71.806,71.807,11200000.0
2006-04-25 23:40:00,71.81,71.81,71.791,71.8,35200000.0
2006-04-25 23:41:00,71.81,71.817,71.808,71.812,12800000.0
2006-04-25 23:44:00,71.81,71.81,71.803,71.803,16000000.0
2006-04-25 23:45:00,71.804,71.804,71.773,71.784,11200000.0
2006-04-25 23:46:00,71.776,71.798,71.776,71.791,17600000.0
2006-04-25 23:47:00,71.791,71.791,71.782,71.786,12800000.0
2006-04-25 23:48:00,71.777,71.788,71.724,71.788,8000000.0
2006-04-25 23:49:00,71.781,71.781,71.739,71.741,12800000.0
2006-04-25 23:50:00,71.731,71.743,71.731,71.743,11200000.0
2006-04-25 23:51:00,71.739,71.739,71.716,71.731,12800000.0
2006-04-25 23:52:00,71.751,71.771,71.751,71.771,12800000.0
2006-04-25 23:54:00,71.761,71.807,71.761,71.793,14400000.0
2006-04-25 23:57:00,71.79,71.792,71.774,71.774,16000000.0
2006-04-25 23:58:00,71.781,71.781,71.762,71.78,11200000.0
2006-04-25 23:59:00,71.784,71.811,71.777,71.81,14400000.0
2006-04-26 00:00:00,71.819,71.827,71.819,71.824,9600000.0
2006-04-26 00:02:00,71.829,71.829,71.816,71.822,12800000.0
2006-04-26 00:05:00,71.803,71.811,71.797,71.797,11200000.0
2006-04-26 00:07:00,71.801,71.801,71.792,71.792,8000000.0
2006-04-26 00:08:00,71.795,71.797,71.776,71.797,12800000.0
2006-04-26 00:09:00,71.795,71.811,71.792,71.807,11200000.0
2006-04-26 00:10:00,71.818,71.821,71.807,71.816,12800000.0
2006-04-26 00:11:00,71.814,71.814,71.805,71.808,12800000.0
2006-04-26 00:15:00,71.832,71.848,71.828,71.842,14400000.0
2006-04-26 00:16:00,71.848,71.864,71.848,71.861,14400000.0
2006-04-26 00:17:00,71.873,71.873,71.852,71.852,16000000.0
2006-04-26 00:18:00,71.863,71.884,71.863,71.88,9600000.0
2006-04-26 00:20:00,71.857,71.86,71.849,71.849,17600000.0
2006-04-26 00:22:00,71.852,71.868,71.835,71.835,17600000.0
2006-04-26 00:23:00,71.843,71.844,71.833,71.841,12800000.0
2006-04-26 00:25:00,71.855,71.857,71.853,71.853,11200000.0
2006-04-26 00:26:00,71.859,71.869,71.857,71.869,12800000.0
2006-04-26 00:27:00,71.861,71.863,71.858,71.858,12800000.0
2006-04-26 00:28:00,71.854,71.856,71.838,71.838,31400000.0
2006-04-26 00:29:00,71.845,71.86,71.845,71.86,8000000.0
2006-04-26 00:30:00,71.854,71.854,71.846,71.853,8000000.0
2006-04-26 00:31:00,71.847,71.869,71.841,71.869,12800000.0
2006-04-26 00:32:00,71.865,71.875,71.858,71.875,12800000.0
2006-04-26 00:33:00,71.87,71.871,71.863,71.869,12800000.0
2006-04-26 00:34:00,71.875,71.888,71.875,71.878,19200000.0
2006-04-26 00:35:00,71.873,71.873,71.863,71.863,12800000.0
2006-04-26 00:36:00,71.858,71.859,71.849,71.859,12800000.0
2006-04-26 00:37:00,71.86,71.863,71.858,71.863,12800000.0
2006-04-26 00:38:00,71.868,71.872,71.866,71.871,12800000.0
2006-04-26 00:39:00,71.868,71.88,71.866,71.872,17600000.0
2006-04-26 00:40:00,71.874,71.883,71.868,71.883,8000000.0
2006-04-26 00:41:00,71.887,71.887,71.873,71.879,16000000.0
2006-04-26 00:42:00,71.847,71.86,71.847,71.86,12800000.0
2006-04-26 00:43:00,71.859,71.868,71.859,71.868,16000000.0
2006-04-26 00:44:00,71.867,71.875,71.851,71.867,17600000.0
2006-04-26 00:45:00,71.861,71.872,71.861,71.866,12800000.0
2006-04-26 00:49:00,71.883,71.891,71.879,71.879,11200000.0
2006-04-26 00:53:00,71.879,71.883,71.877,71.88,11200000.0
2006-04-26 00:54:00,71.866,71.875,71.866,71.875,17600000.0
2006-04-26 00:55:00,71.874,71.874,71.865,71.865,12800000.0
2006-04-26 00:56:00,71.879,71.879,71.866,71.869,12800000.0
2006-04-26 00:57:00,71.891,71.891,71.868,71.868,12800000.0
2006-04-26 00:59:00,71.864,71.87,71.853,71.853,11200000.0
2006-04-26 01:00:00,71.857,71.862,71.847,71.858,16000000.0
2006-04-26 01:01:00,71.857,71.859,71.85,71.856,14400000.0
2006-04-26 01:02:00,71.853,71.858,71.852,71.857,8000000.0
2006-04-26 01:04:00,71.866,71.869,71.862,71.868,12800000.0
2006-04-26 01:05:00,71.885,71.893,71.872,71.886,11200000.0
2006-04-26 01:06:00,71.899,71.93,71.853,71.9,12800000.0
2006-04-26 01:08:00,71.878,71.887,71.876,71.876,16000000.0
2006-04-26 01:10:00,71.878,71.881,71.872,71.879,16000000.0
2006-04-26 01:12:00,71.883,71.889,71.88,71.886,16000000.0
2006-04-26 01:14:00,71.887,71.887,71.879,71.884,16000000.0
2006-04-26 01:15:00,71.889,71.889,71.877,71.882,12200000.0
2006-04-26 01:19:00,71.881,71.885,71.864,71.885,16000000.0
2006-04-26 01:20:00,71.878,71.895,71.878,71.895,11200000.0
2006-04-26 01:21:00,71.906,71.906,71.898,71.898,12800000.0
2006-04-26 01:22:00,71.908,71.908,71.896,71.898,12800000.0
2006-04-26 01:23:00,71.891,71.892,71.881,71.892,11200000.0
2006-04-26 01:24:00,71.896,71.905,71.893,71.905,12800000.0
2006-04-26 01:25:00,71.901,71.901,71.88,71.889,12800000.0
2006-04-26 01:26:00,71.894,71.898,71.89,71.89,11200000.0
2006-04-26 01:27:00,71.889,71.901,71.888,71.901,12800000.0
2006-04-26 01:28:00,71.903,71.905,71.9,71.9,18000000.0
2006-04-26 01:29:00,71.897,71.905,71.886,71.905,17600000.0
2006-04-26 01:30:00,71.915,71.927,71.885,71.885,11200000.0
2006-04-26 01:31:00,71.881,71.888,71.871,71.878,11200000.0
2006-04-26 01:32:00,71.866,71.873,71.864,71.867,12800000.0
2006-04-26 01:33:00,71.855,71.855,71.827,71.841,11200000.0
2006-04-26 01:34:00,71.836,71.836,71.828,71.83,24000000.0
2006-04-26 01:36:00,71.827,71.83,71.817,71.825,11200000.0
2006-04-26 01:37:00,71.834,71.835,71.823,71.834,14400000.0
2006-04-26 01:38:00,71.837,71.852,71.829,71.852,17600000.0
2006-04-26 01:39:00,71.86,71.868,71.86,71.863,14400000.0
2006-04-26 01:42:00,71.857,71.86,71.85,71.85,10600000.0
2006-04-26 01:43:00,71.855,71.855,71.841,71.841,11200000.0
2006-04-26 01:45:00,71.84,71.843,71.831,71.832,15400000.0
2006-04-26 01:47:00,71.819,71.819,71.808,71.81,14400000.0
2006-04-26 01:48:00,71.812,71.822,71.802,71.81,12800000.0
2006-04-26 01:49:00,71.807,71.807,71.798,71.798,16000000.0
2006-04-26 01:50:00,71.818,71.833,71.818,71.821,14400000.0
2006-04-26 01:51:00,71.816,71.817,71.802,71.803,11200000.0
2006-04-26 01:52:00,71.802,71.802,71.792,71.792,20800000.0
2006-04-26 01:53:00,71.794,71.794,71.785,71.789,14400000.0
2006-04-26 01:54:00,71.798,71.801,71.796,71.801,8000000.0
2006-04-26 01:55:00,71.805,71.822,71.805,71.819,12800000.0
2006-04-26 01:56:00,71.824,71.839,71.824,71.837,12800000.0
2006-04-26 01:57:00,71.83,71.838,71.83,71.838,11200000.0
2006-04-26 01:58:00,71.844,71.864,71.844,71.864,11200000.0
2006-04-26 01:59:00,71.866,71.866,71.852,71.852,3200000.0
2006-04-26 02:00:00,71.865,71.872,71.859,71.872,11200000.0
2006-04-26 02:02:00,71.874,71.874,71.864,71.864,12800000.0
2006-04-26 02:03:00,71.865,71.879,71.864,71.878,16000000.0
2006-04-26 02:04:00,71.88,71.88,71.855,71.855,12800000.0
2006-04-26 02:05:00,71.858,71.858,71.846,71.847,12800000.0
2006-04-26 02:07:00,71.838,71.838,71.829,71.833,12800000.0
2006-04-26 02:09:00,71.855,71.855,71.822,71.828,16000000.0
2006-04-26 02:10:00,71.819,71.838,71.819,71.834,9600000.0
2006-04-26 02:11:00,71.846,71.864,71.846,71.857,12800000.0
2006-04-26 02:12:00,71.854,71.863,71.854,71.857,11200000.0
2006-04-26 02:13:00,71.861,71.867,71.857,71.864,11200000.0
2006-04-26 02:14:00,71.87,71.877,71.87,71.87,11200000.0
2006-04-26 02:15:00,71.873,71.877,71.863,71.863,11200000.0
2006-04-26 02:16:00,71.873,71.881,71.82,71.878,9600000.0
2006-04-26 02:17:00,71.869,71.869,71.859,71.863,11200000.0
2006-04-26 02:19:00,71.855,71.867,71.855,71.867,12800000.0
2006-04-26 02:20:00,71.856,71.874,71.856,71.874,7400000.0
2006-04-26 02:21:00,71.87,71.877,71.867,71.875,17600000.0
2006-04-26 02:22:00,71.869,71.872,71.863,71.871,12800000.0
2006-04-26 02:23:00,71.871,71.883,71.871,71.88,12800000.0
2006-04-26 02:24:00,71.874,71.884,71.789,71.875,11200000.0
2006-04-26 02:25:00,71.869,71.877,71.865,71.865,17600000.0
2006-04-26 02:26:00,71.869,71.88,71.859,71.878,18000000.0
2006-04-26 02:27:00,71.877,71.881,71.872,71.878,17600000.0
2006-04-26 02:28:00,71.867,71.882,71.867,71.876,14400000.0
2006-04-26 02:29:00,71.88,71.884,71.869,71.884,11200000.0
2006-04-26 02:31:00,71.88,71.883,71.865,71.873,17600000.0
2006-04-26 02:32:00,71.879,71.881,71.861,71.881,11200000.0
2006-04-26 02:33:00,71.878,71.88,71.868,71.875,11600000.0
2006-04-26 02:34:00,71.884,71.885,71.875,71.88,14400000.0
2006-04-26 02:35:00,71.889,71.89,71.874,71.874,12800000.0
2006-04-26 02:36:00,71.873,71.874,71.869,71.869,12800000.0
2006-04-26 02:37:00,71.872,71.875,71.863,71.867,12800000.0
2006-04-26 02:39:00,71.873,71.873,71.849,71.849,16000000.0
2006-04-26 02:40:00,71.858,71.862,71.852,71.852,12800000.0
2006-04-26 02:41:00,71.847,71.851,71.84,71.851,11200000.0
2006-04-26 02:42:00,71.853,71.866,71.853,71.861,12200000.0
2006-04-26 02:43:00,71.861,71.872,71.861,71.864,11200000.0
2006-04-26 02:44:00,71.865,71.874,71.858,71.874,12800000.0
2006-04-26 02:45:00,71.878,71.884,71.875,71.88,10600000.0
2006-04-26 02:46:00,71.88,71.881,71.874,71.881,12800000.0
2006-04-26 02:48:00,71.883,71.883,71.873,71.873,14400000.0
2006-04-26 02:49:00,71.885,71.893,71.884,71.885,17600000.0
2006-04-26 02:50:00,71.892,71.893,71.884,71.893,11200000.0
2006-04-26 02:51:00,71.899,71.9,71.882,71.9,11200000.0
2006-04-26 02:52:00,71.904,71.93,71.869,71.928,11200000.0
2006-04-26 02:54:00,71.849,71.955,71.849,71.955,11200000.0
2006-04-26 02:56:00,71.961,71.961,71.954,71.955,11200000.0
2006-04-26 02:58:00,71.95,71.952,71.933,71.949,7400000.0
2006-04-26 02:59:00,71.949,71.953,71.941,71.942,11200000.0
2006-04-26 03:00:00,71.946,71.982,71.875,71.875,11200000.0
2006-04-26 03:01:00,71.953,71.954,71.939,71.95,11200000.0
2006-04-26 03:02:00,71.967,71.972,71.966,71.967,11200000.0
2006-04-26 03:03:00,71.967,71.978,71.965,71.978,14400000.0
2006-04-26 03:04:00,71.98,71.992,71.98,71.992,10600000.0
2006-04-26 03:05:00,71.995,72.06,71.995,72.06,15400000.0
2006-04-26 03:06:00,72.063,72.063,72.021,72.021,16000000.0
2006-04-26 03:07:00,72.003,72.021,72.003,72.021,14400000.0
2006-04-26 03:08:00,72.028,72.028,72.011,72.016,11200000.0
2006-04-26 03:09:00,72.03,72.038,72.026,72.036,11200000.0
2006-04-26 03:10:00,72.04,72.057,72.04,72.055,16000000.0
2006-04-26 03:11:00,72.056,72.07,72.056,72.066,11600000.0
2006-04-26 03:12:00,72.047,72.056,72.027,72.027,17600000.0
2006-04-26 03:13:00,72.038,72.038,72.018,72.019,16000000.0
2006-04-26 03:14:00,72.002,72.021,71.996,72.021,11200000.0
2006-04-26 03:15:00,72.036,72.037,72.03,72.03,17000000.0
2006-04-26 03:16:00,72.037,72.047,72.034,72.042,14400000.0
2006-04-26 03:17:00,72.044,72.054,72.036,72.052,11200000.0
2006-04-26 03:18:00,72.048,72.06,72.048,72.06,12800000.0
2006-04-26 03:19:00,72.063,72.064,72.055,72.061,12800000.0
2006-04-26 03:20:00,72.055,72.068,72.054,72.054,13200000.0
2006-04-26 03:22:00,72.039,72.04,72.031,72.037,11200000.0
2006-04-26 03:23:00,72.042,72.059,72.04,72.059,9600000.0
2006-04-26 03:24:00,72.051,72.063,72.05,72.063,9600000.0
2006-04-26 03:25:00,72.061,72.061,72.05,72.055,17600000.0
2006-04-26 03:26:00,72.057,72.084,72.057,72.064,12800000.0
2006-04-26 03:27:00,72.073,72.08,72.07,72.07,14400000.0
2006-04-26 03:28:00,72.085,72.09,72.085,72.086,11200000.0
2006-04-26 03:29:00,72.072,72.077,72.058,72.077,12800000.0
2006-04-26 03:30:00,72.119,72.17,72.074,72.141,17600000.0
2006-04-26 03:31:00,72.116,72.116,72.074,72.083,12800000.0
2006-04-26 03:32:00,72.127,72.127,72.124,72.124,8000000.0
2006-04-26 03:33:00,72.143,72.164,72.143,72.155,11200000.0
2006-04-26 03:34:00,72.166,72.191,72.166,72.169,11200000.0
2006-04-26 03:35:00,72.168,72.168,72.147,72.147,17600000.0
2006-04-26 03:36:00,72.118,72.118,72.101,72.104,11200000.0
2006-04-26 03:37:00,72.096,72.1,72.088,72.095,17600000.0
2006-04-26 03:38:00,72.081,72.097,72.078,72.078,12800000.0
2006-04-26 03:39:00,72.06,72.082,72.017,72.051,14400000.0
2006-04-26 03:40:00,72.01,72.01,71.985,71.985,12800000.0
2006-04-26 03:41:00,71.983,71.994,71.983,71.992,11200000.0
2006-04-26 03:42:00,72.007,72.017,71.987,71.987,12800000.0
2006-04-26 03:43:00,72.003,72.014,71.997,72.014,11200000.0
2006-04-26 03:44:00,72.004,72.004,71.987,71.987,12800000.0
2006-04-26 03:45:00,71.992,72.009,71.992,72.009,11200000.0
2006-04-26 03:46:00,72.013,72.017,72.011,72.016,11200000.0
2006-04-26 03:47:00,72.006,72.006,71.997,71.997,11200000.0
2006-04-26 03:48:00,72.005,72.016,72.004,72.016,11200000.0
2006-04-26 03:49:00,72.02,72.024,72.019,72.022,16000000.0
2006-04-26 03:50:00,72.011,72.02,72.01,72.017,11200000.0
2006-04-26 03:51:00,72.026,72.033,72.024,72.033,8000000.0
2006-04-26 03:52:00,72.039,72.039,72.017,72.03,14400000.0
2006-04-26 03:53:00,72.02,72.022,72.017,72.022,9600000.0
2006-04-26 03:54:00,72.024,72.024,72.013,72.022,14400000.0
2006-04-26 03:55:00,72.017,72.02,72.003,72.013,14400000.0
2006-04-26 03:56:00,72.021,72.021,72.007,72.007,12800000.0
2006-04-26 03:57:00,71.997,71.997,71.971,71.976,12800000.0
2006-04-26 03:58:00,71.975,71.999,71.975,71.999,16000000.0
2006-04-26 03:59:00,72.008,72.009,71.998,72.009,12800000.0
2006-04-26 04:00:00,72.019,72.026,72.007,72.01,14400000.0
2006-04-26 04:01:00,72.007,72.018,72.003,72.009,11200000.0
2006-04-26 04:05:00,72.026,72.027,72.024,72.024,11200000.0
2006-04-26 04:06:00,72.023,72.036,72.023,72.03,14800000.0
2006-04-26 04:07:00,72.031,72.068,72.031,72.056,14400000.0
2006-04-26 04:08:00,72.059,72.076,72.059,72.076,11200000.0
2006-04-26 04:09:00,72.059,72.059,72.042,72.054,11200000.0
2006-04-26 04:10:00,72.067,72.069,72.053,72.058,14400000.0
2006-04-26 04:11:00,72.053,72.054,72.043,72.05,12800000.0
2006-04-26 04:12:00,72.044,72.049,72.043,72.048,8000000.0
2006-04-26 04:13:00,72.055,72.055,72.047,72.048,11200000.0
2006-04-26 04:14:00,72.045,72.053,72.045,72.053,11200000.0
2006-04-26 04:15:00,72.056,72.056,72.03,72.03,12800000.0
2006-04-26 04:16:00,72.025,72.028,72.025,72.027,11200000.0
2006-04-26 04:17:00,72.041,72.041,72.028,72.032,14400000.0
2006-04-26 04:18:00,72.035,72.038,72.03,72.037,12800000.0
2006-04-26 04:19:00,72.035,72.043,72.021,72.041,12800000.0
2006-04-26 04:20:00,72.032,72.032,71.938,72.024,11200000.0
2006-04-26 04:21:00,72.024,72.03,72.022,72.03,11200000.0
2006-04-26 04:22:00,72.017,72.022,72.01,72.013,16000000.0
2006-04-26 04:23:00,72.011,72.011,72.003,72.004,12800000.0
2006-04-26 04:25:00,72.002,72.016,72.002,72.016,14400000.0
2006-04-26 04:26:00,72.014,72.021,72.013,72.021,14400000.0
2006-04-26 04:27:00,72.021,72.028,72.019,72.028,9600000.0
2006-04-26 04:28:00,72.024,72.03,72.015,72.03,11200000.0
2006-04-26 04:29:00,72.029,72.054,72.024,72.054,12800000.0
2006-04-26 04:30:00,72.054,72.067,72.043,72.043,12800000.0
2006-04-26 04:31:00,72.043,72.077,72.043,72.077,12800000.0
2006-04-26 04:32:00,72.077,72.085,72.075,72.085,12800000.0
2006-04-26 04:33:00,72.071,72.071,72.057,72.065,16000000.0
2006-04-26 04:34:00,72.061,72.077,72.061,72.077,12800000.0
2006-04-26 04:35:00,72.077,72.085,72.077,72.082,12800000.0
2006-04-26 04:36:00,72.094,72.118,72.094,72.118,6400000.0
2006-04-26 04:37:00,72.128,72.128,72.094,72.094,12800000.0
2006-04-26 04:38:00,72.087,72.087,72.073,72.075,9600000.0
2006-04-26 04:39:00,72.084,72.112,72.084,72.11,12800000.0
2006-04-26 04:40:00,72.123,72.123,72.114,72.115,11200000.0
2006-04-26 04:41:00,72.106,72.106,72.089,72.089,11200000.0
2006-04-26 04:42:00,72.086,72.088,72.064,72.083,12800000.0
2006-04-26 04:43:00,72.086,72.087,72.078,72.08,12800000.0
2006-04-26 04:44:00,72.083,72.083,72.057,72.057,9600000.0
2006-04-26 04:45:00,72.064,72.064,72.039,72.046,12800000.0
2006-04-26 04:48:00,72.052,72.056,72.039,72.039,12800000.0
2006-04-26 04:50:00,72.052,72.058,72.05,72.057,11200000.0
2006-04-26 04:51:00,72.068,72.089,71.987,72.089,14400000.0
2006-04-26 04:53:00,72.081,72.081,72.075,72.081,9600000.0
2006-04-26 04:54:00,72.086,72.091,72.084,72.089,12800000.0
2006-04-26 04:55:00,72.079,72.079,72.073,72.074,11200000.0
2006-04-26 04:56:00,72.073,72.075,72.061,72.075,17000000.0
2006-04-26 04:57:00,72.082,72.096,72.076,72.096,11200000.0
2006-04-26 05:00:00,72.084,72.097,72.084,72.092,11200000.0
2006-04-26 05:01:00,72.095,72.112,72.091,72.112,14400000.0
2006-04-26 05:03:00,72.11,72.114,72.1,72.107,12800000.0
2006-04-26 05:04:00,72.113,72.118,72.108,72.116,8000000.0
2006-04-26 05:06:00,72.108,72.119,72.106,72.117,11200000.0
2006-04-26 05:07:00,72.116,72.148,72.116,72.147,13800000.0
2006-04-26 05:08:00,72.137,72.137,72.105,72.121,11200000.0
2006-04-26 05:09:00,72.12,72.121,72.099,72.099,17600000.0
2006-04-26 05:10:00,72.107,72.112,72.084,72.112,12800000.0
2006-04-26 05:11:00,72.112,72.12,72.103,72.107,12800000.0
2006-04-26 05:12:00,72.108,72.116,72.108,72.111,12800000.0
2006-04-26 05:13:00,72.11,72.121,72.105,72.111,12800000.0
2006-04-26 05:14:00,72.11,72.117,72.11,72.117,14400000.0
2006-04-26 05:15:00,72.11,72.124,72.096,72.12,16000000.0
2006-04-26 05:17:00,72.109,72.125,72.109,72.125,11200000.0
2006-04-26 05:18:00,72.124,72.126,72.105,72.122,8000000.0
2006-04-26 05:19:00,72.119,72.128,72.119,72.122,16000000.0
2006-04-26 05:20:00,72.121,72.135,72.121,72.134,11600000.0
2006-04-26 05:21:00,72.142,72.142,72.109,72.121,12800000.0
2006-04-26 05:22:00,72.121,72.121,72.088,72.088,11200000.0
2006-04-26 05:23:00,72.089,72.092,72.072,72.072,12800000.0
2006-04-26 05:24:00,72.081,72.102,72.081,72.09,11200000.0
2006-04-26 05:25:00,72.094,72.108,72.094,72.108,12800000.0
2006-04-26 05:26:00,72.122,72.144,72.122,72.144,12800000.0
2006-04-26 05:27:00,72.141,72.149,72.14,72.149,12800000.0
2006-04-26 05:28:00,72.164,72.17,72.159,72.168,11200000.0
2006-04-26 05:29:00,72.157,72.16,72.152,72.152,11200000.0
2006-04-26 05:30:00,72.167,72.173,72.156,72.162,16000000.0
2006-04-26 05:31:00,72.154,72.164,72.154,72.164,17600000.0
2006-04-26 05:32:00,72.157,72.169,72.154,72.169,12800000.0
2006-04-26 05:33:00,72.179,72.186,72.175,72.175,9600000.0
2006-04-26 05:34:00,72.178,72.178,72.164,72.164,16000000.0
2006-04-26 05:35:00,72.164,72.165,72.153,72.153,11200000.0
2006-04-26 05:36:00,72.159,72.172,72.156,72.156,16000000.0
2006-04-26 05:37:00,72.168,72.177,72.167,72.17,11200000.0
2006-04-26 05:38:00,72.168,72.176,72.158,72.173,16000000.0
2006-04-26 05:39:00,72.168,72.168,72.157,72.158,11200000.0
2006-04-26 05:40:00,72.152,72.154,72.148,72.149,9600000.0
2006-04-26 05:41:00,72.158,72.173,72.158,72.173,12800000.0
2006-04-26 05:42:00,72.171,72.201,72.171,72.197,11200000.0
2006-04-26 05:43:00,72.211,72.231,72.211,72.228,11200000.0
2006-04-26 05:44:00,72.241,72.25,72.236,72.25,11200000.0
2006-04-26 05:45:00,72.255,72.294,72.247,72.294,15400000.0
2006-04-26 05:46:00,72.305,72.327,72.304,72.327,17600000.0
2006-04-26 05:47:00,72.334,72.342,72.333,72.342,14400000.0
2006-04-26 05:48:00,72.334,72.352,72.325,72.352,9600000.0
2006-04-26 05:49:00,72.349,72.364,72.349,72.354,17600000.0
2006-04-26 05:50:00,72.358,72.367,72.356,72.356,11200000.0
2006-04-26 05:51:00,72.408,72.445,72.408,72.443,11200000.0
2006-04-26 05:52:00,72.441,72.441,72.427,72.437,12800000.0
2006-04-26 05:53:00,72.441,72.455,72.441,72.441,17600000.0
2006-04-26 05:54:00,72.426,72.426,72.403,72.404,9600000.0
2006-04-26 05:55:00,72.328,72.399,72.328,72.399,11200000.0
2006-04-26 05:56:00,72.394,72.409,72.393,72.393,12800000.0
2006-04-26 05:57:00,72.386,72.414,72.386,72.406,12800000.0
2006-04-26 05:58:00,72.399,72.399,72.31,72.385,12800000.0
2006-04-26 05:59:00,72.375,72.375,72.346,72.351,12800000.0
2006-04-26 06:00:00,72.368,72.371,72.367,72.367,8000000.0
2006-04-26 06:01:00,72.369,72.369,72.344,72.357,11200000.0
2006-04-26 06:02:00,72.359,72.36,72.344,72.344,12800000.0
2006-04-26 06:03:00,72.364,72.364,72.349,72.351,11200000.0
2006-04-26 06:04:00,72.343,72.35,72.339,72.348,16000000.0
2006-04-26 06:05:00,72.348,72.354,72.34,72.354,14400000.0
2006-04-26 06:06:00,72.344,72.349,72.337,72.338,12800000.0
2006-04-26 06:07:00,72.346,72.35,72.34,72.34,11200000.0
2006-04-26 06:08:00,72.324,72.336,72.323,72.336,11200000.0
2006-04-26 06:09:00,72.339,72.348,72.336,72.348,11200000.0
2006-04-26 06:10:00,72.349,72.361,72.265,72.356,11200000.0
2006-04-26 06:11:00,72.358,72.358,72.345,72.35,17600000.0
2006-04-26 06:12:00,72.357,72.358,72.348,72.358,11200000.0
2006-04-26 06:14:00,72.362,72.365,72.345,72.365,12800000.0
2006-04-26 06:15:00,72.365,72.387,72.365,72.387,8000000.0
2006-04-26 06:16:00,72.39,72.392,72.388,72.388,8000000.0
2006-04-26 06:17:00,72.384,72.384,72.37,72.37,12800000.0
2006-04-26 06:18:00,72.362,72.362,72.353,72.357,12200000.0
2006-04-26 06:19:00,72.36,72.368,72.357,72.368,12800000.0
2006-04-26 06:20:00,72.369,72.374,72.36,72.36,16000000.0
2006-04-26 06:21:00,72.365,72.372,72.361,72.361,13200000.0
2006-04-26 06:22:00,72.36,72.367,72.36,72.364,12800000.0
2006-04-26 06:23:00,72.329,72.329,72.317,72.317,8000000.0
2006-04-26 06:24:00,72.323,72.327,72.319,72.324,8000000.0
2006-04-26 06:25:00,72.313,72.313,72.286,72.303,12800000.0
2006-04-26 06:26:00,72.305,72.306,72.296,72.3,12800000.0
2006-04-26 06:29:00,72.287,72.287,72.276,72.283,11200000.0
2006-04-26 06:31:00,72.287,72.298,72.287,72.293,14400000.0
2006-04-26 06:32:00,72.298,72.314,72.29,72.311,12800000.0
2006-04-26 06:33:00,72.334,72.341,72.322,72.334,17600000.0
2006-04-26 06:34:00,72.306,72.328,72.306,72.323,12800000.0
2006-04-26 06:35:00,72.322,72.324,72.311,72.317,12800000.0
2006-04-26 06:36:00,72.32,72.325,72.311,72.311,14400000.0
2006-04-26 06:37:00,72.32,72.323,72.319,72.322,12800000.0
2006-04-26 06:38:00,72.32,72.329,72.318,72.329,16000000.0
2006-04-26 06:40:00,72.35,72.354,72.339,72.354,9600000.0
2006-04-26 06:41:00,72.355,72.355,72.345,72.353,12800000.0
2006-04-26 06:42:00,72.351,72.357,72.349,72.357,9600000.0
2006-04-26 06:44:00,72.356,72.364,72.347,72.351,17600000.0
2006-04-26 06:45:00,72.349,72.349,72.336,72.348,17600000.0
2006-04-26 06:46:00,72.349,72.349,72.34,72.345,12800000.0
2006-04-26 06:47:00,72.35,72.352,72.348,72.351,12800000.0
2006-04-26 06:48:00,72.345,72.35,72.339,72.345,17600000.0
2006-04-26 06:54:00,72.351,72.351,72.339,72.34,14400000.0
2006-04-26 06:55:00,72.342,72.363,72.342,72.363,9600000.0
2006-04-26 06:57:00,72.39,72.403,72.39,72.403,14400000.0
2006-04-26 06:58:00,72.402,72.409,72.399,72.409,12200000.0
2006-04-26 06:59:00,72.419,72.438,72.41,72.438,12800000.0
2006-04-26 07:02:00,72.457,72.463,72.457,72.458,12800000.0
2006-04-26 07:03:00,72.446,72.457,72.446,72.453,12800000.0
2006-04-26 07:05:00,72.47,72.548,72.47,72.548,11200000.0
2006-04-26 07:06:00,72.603,72.603,72.565,72.569,12800000.0
2006-04-26 07:07:00,72.561,72.563,72.559,72.563,11200000.0
2006-04-26 07:08:00,72.561,72.561,72.538,72.541,16000000.0
2006-04-26 07:09:00,72.543,72.544,72.525,72.525,12800000.0
2006-04-26 07:10:00,72.541,72.541,72.513,72.518,13200000.0
2006-04-26 07:11:00,72.507,72.507,72.484,72.484,12800000.0
2006-04-26 07:12:00,72.469,72.493,72.469,72.475,11200000.0
2006-04-26 07:13:00,72.482,72.483,72.476,72.476,12200000.0
2006-04-26 07:14:00,72.445,72.474,72.445,72.468,11200000.0
2006-04-26 07:15:00,72.479,72.492,72.479,72.49,11200000.0
2006-04-26 07:16:00,72.479,72.489,72.476,72.489,11200000.0
2006-04-26 07:17:00,72.473,72.473,72.461,72.464,12800000.0
2006-04-26 07:18:00,72.481,72.481,72.473,72.477,17600000.0
2006-04-26 07:19:00,72.479,72.479,72.469,72.473,12800000.0
2006-04-26 07:20:00,72.466,72.469,72.454,72.466,12800000.0
2006-04-26 07:21:00,72.489,72.505,72.489,72.498,12800000.0
2006-04-26 07:22:00,72.501,72.506,72.5,72.505,17600000.0
2006-04-26 07:23:00,72.502,72.508,72.496,72.508,11200000.0
2006-04-26 07:24:00,72.516,72.519,72.5,72.5,14400000.0
2006-04-26 07:25:00,72.494,72.494,72.481,72.489,16000000.0
2006-04-26 07:26:00,72.481,72.49,72.481,72.49,3200000.0
2006-04-26 07:27:00,72.493,72.504,72.493,72.495,16400000.0
2006-04-26 07:28:00,72.489,72.493,72.487,72.491,13800000.0
2006-04-26 07:29:00,72.499,72.505,72.498,72.5,11200000.0
2006-04-26 07:30:00,72.495,72.498,72.491,72.498,11200000.0
2006-04-26 07:31:00,72.508,72.522,72.508,72.52,17600000.0
2006-04-26 07:32:00,72.528,72.544,72.524,72.544,17600000.0
2006-04-26 07:33:00,72.542,72.542,72.535,72.537,8000000.0
2006-04-26 07:34:00,72.546,72.549,72.543,72.545,12800000.0
2006-04-26 07:35:00,72.539,72.544,72.533,72.534,16000000.0
2006-04-26 07:36:00,72.514,72.545,72.514,72.545,11200000.0
2006-04-26 07:37:00,72.545,72.558,72.545,72.554,11200000.0
2006-04-26 07:38:00,72.553,72.566,72.553,72.555,12800000.0
2006-04-26 07:39:00,72.534,72.534,72.505,72.505,11200000.0
2006-04-26 07:40:00,72.503,72.506,72.499,72.503,11200000.0
2006-04-26 07:41:00,72.501,72.502,72.489,72.493,12800000.0
2006-04-26 07:42:00,72.489,72.489,72.471,72.471,12800000.0
2006-04-26 07:43:00,72.477,72.484,72.475,72.477,12800000.0
2006-04-26 07:44:00,72.481,72.486,72.477,72.485,11200000.0
2006-04-26 07:45:00,72.485,72.489,72.479,72.489,11200000.0
2006-04-26 07:46:00,72.499,72.501,72.492,72.492,11200000.0
2006-04-26 07:47:00,72.49,72.494,72.481,72.481,14400000.0
2006-04-26 07:48:00,72.476,72.476,72.459,72.46,14400000.0
2006-04-26 07:49:00,72.471,72.496,72.471,72.496,17600000.0
2006-04-26 07:50:00,72.494,72.498,72.491,72.498,8000000.0
2006-04-26 07:51:00,72.497,72.516,72.489,72.516,12800000.0
2006-04-26 07:52:00,72.513,72.516,72.504,72.512,17600000.0
2006-04-26 07:53:00,72.52,72.562,72.52,72.562,12800000.0
2006-04-26 07:54:00,72.561,72.561,72.553,72.553,11200000.0
2006-04-26 07:55:00,72.548,72.555,72.535,72.539,12800000.0
2006-04-26 07:56:00,72.531,72.555,72.531,72.555,16000000.0
2006-04-26 07:57:00,72.554,72.568,72.554,72.568,11200000.0
2006-04-26 07:58:00,72.567,72.575,72.567,72.573,11200000.0
2006-04-26 07:59:00,72.567,72.575,72.567,72.57,12800000.0
2006-04-26 08:00:00,72.564,72.577,72.556,72.577,8000000.0
2006-04-26 08:01:00,72.59,72.59,72.543,72.543,8400000.0
2006-04-26 08:02:00,72.548,72.561,72.548,72.55,11200000.0
2006-04-26 08:03:00,72.546,72.546,72.537,72.539,11200000.0
2006-04-26 08:04:00,72.543,72.57,72.543,72.57,17600000.0
2006-04-26 08:05:00,72.555,72.564,72.555,72.556,14400000.0
2006-04-26 08:06:00,72.56,72.564,72.558,72.558,8000000.0
2006-04-26 08:07:00,72.542,72.542,72.522,72.528,11200000.0
2006-04-26 08:08:00,72.511,72.523,72.511,72.517,17600000.0
2006-04-26 08:09:00,72.514,72.514,72.498,72.509,13200000.0
2006-04-26 08:10:00,72.488,72.512,72.488,72.508,12800000.0
2006-04-26 08:11:00,72.517,72.517,72.499,72.507,11200000.0
2006-04-26 08:12:00,72.517,72.53,72.514,72.521,16000000.0
2006-04-26 08:13:00,72.507,72.512,72.5,72.5,11200000.0
2006-04-26 08:14:00,72.488,72.488,72.438,72.438,12800000.0
2006-04-26 08:15:00,72.454,72.454,72.396,72.396,16000000.0
2006-04-26 08:16:00,72.427,72.431,72.407,72.42,11200000.0
2006-04-26 08:17:00,72.41,72.41,72.363,72.363,12800000.0
2006-04-26 08:18:00,72.357,72.363,72.344,72.344,12800000.0
2006-04-26 08:19:00,72.343,72.343,72.325,72.327,14400000.0
2006-04-26 08:20:00,72.322,72.325,72.311,72.319,16000000.0
2006-04-26 08:21:00,72.33,72.33,72.303,72.303,17000000.0
2006-04-26 08:22:00,72.323,72.332,72.323,72.325,11200000.0
2006-04-26 08:23:00,72.324,72.324,72.316,72.321,11200000.0
2006-04-26 08:24:00,72.316,72.316,72.31,72.313,9600000.0
2006-04-26 08:25:00,72.308,72.32,72.308,72.32,12800000.0
2006-04-26 08:26:00,72.327,72.332,72.235,72.325,8000000.0
2006-04-26 08:27:00,72.328,72.349,72.328,72.33,12800000.0
2006-04-26 08:28:00,72.32,72.326,72.302,72.326,11200000.0
2006-04-26 08:29:00,72.325,72.325,72.317,72.318,14400000.0
2006-04-26 08:30:00,72.322,72.326,72.314,72.314,11200000.0
2006-04-26 08:31:00,72.308,72.333,72.308,72.333,12800000.0
2006-04-26 08:32:00,72.342,72.358,72.342,72.356,11200000.0
2006-04-26 08:33:00,72.342,72.344,72.336,72.336,11200000.0
2006-04-26 08:34:00,72.35,72.35,72.332,72.332,9600000.0
2006-04-26 08:36:00,72.323,72.333,72.323,72.332,17600000.0
2006-04-26 08:37:00,72.345,72.352,72.342,72.342,11200000.0
2006-04-26 08:38:00,72.338,72.342,72.33,72.336,11200000.0
2006-04-26 08:39:00,72.317,72.325,72.317,72.319,16000000.0
2006-04-26 08:40:00,72.307,72.313,72.292,72.292,16000000.0
2006-04-26 08:41:00,72.293,72.298,72.287,72.298,17600000.0
2006-04-26 08:42:00,72.286,72.29,72.28,72.29,12800000.0
2006-04-26 08:43:00,72.302,72.313,72.292,72.313,12800000.0
2006-04-26 08:44:00,72.308,72.32,72.305,72.315,12800000.0
2006-04-26 08:45:00,72.313,72.347,72.313,72.335,16000000.0
2006-04-26 08:46:00,72.348,72.348,72.341,72.341,11200000.0
2006-04-26 08:47:00,72.351,72.357,72.341,72.351,11200000.0
2006-04-26 08:48:00,72.362,72.367,72.356,72.367,12800000.0
2006-04-26 08:49:00,72.374,72.374,72.326,72.329,17600000.0
2006-04-26 08:50:00,72.336,72.345,72.334,72.335,12800000.0
2006-04-26 08:51:00,72.33,72.338,72.325,72.327,17600000.0
2006-04-26 08:52:00,72.33,72.33,72.306,72.31,11200000.0
2006-04-26 08:53:00,72.327,72.335,72.327,72.328,16000000.0
2006-04-26 08:54:00,72.336,72.336,72.316,72.328,8000000.0
2006-04-26 08:55:00,72.329,72.335,72.324,72.324,15400000.0
2006-04-26 08:56:00,72.33,72.358,72.33,72.358,11200000.0
2006-04-26 08:57:00,72.358,72.376,72.358,72.376,11200000.0
2006-04-26 08:58:00,72.38,72.38,72.363,72.363,9600000.0
2006-04-26 08:59:00,72.341,72.341,72.321,72.326,12800000.0
2006-04-26 09:00:00,72.334,72.335,72.328,72.335,17600000.0
2006-04-26 09:01:00,72.338,72.338,72.318,72.326,11200000.0
2006-04-26 09:02:00,72.325,72.333,72.317,72.332,11200000.0
2006-04-26 09:03:00,72.328,72.329,72.307,72.326,16000000.0
2006-04-26 09:04:00,72.311,72.314,72.306,72.306,11200000.0
2006-04-26 09:05:00,72.292,72.292,72.28,72.286,11200000.0
2006-04-26 09:06:00,72.29,72.295,72.281,72.294,12800000.0
2006-04-26 09:07:00,72.3,72.301,72.292,72.292,12800000.0
2006-04-26 09:08:00,72.288,72.288,72.264,72.264,12800000.0
2006-04-26 09:09:00,72.263,72.279,72.263,72.274,17600000.0
2006-04-26 09:11:00,72.271,72.271,72.227,72.235,12800000.0
2006-04-26 09:12:00,72.226,72.226,72.209,72.21,12800000.0
2006-04-26 09:13:00,72.187,72.192,72.186,72.186,11200000.0
2006-04-26 09:14:00,72.191,72.205,72.191,72.202,11200000.0
2006-04-26 09:15:00,72.209,72.212,72.196,72.2,11200000.0
2006-04-26 09:16:00,72.198,72.214,72.198,72.209,12800000.0
2006-04-26 09:17:00,72.21,72.217,72.198,72.217,11200000.0
2006-04-26 09:18:00,72.215,72.217,72.21,72.212,14400000.0
2006-04-26 09:19:00,72.199,72.202,72.192,72.193,12800000.0
2006-04-26 09:20:00,72.201,72.205,72.196,72.205,16000000.0
2006-04-26 09:21:00,72.206,72.21,72.198,72.209,10600000.0
2006-04-26 09:22:00,72.202,72.209,72.198,72.207,17600000.0
2006-04-26 09:23:00,72.183,72.192,72.183,72.192,12800000.0
2006-04-26 09:24:00,72.112,72.229,72.112,72.215,11200000.0
2006-04-26 09:25:00,72.178,72.18,72.17,72.175,12800000.0
2006-04-26 09:26:00,72.179,72.192,72.176,72.181,11200000.0
2006-04-26 09:27:00,72.177,72.181,72.164,72.164,11200000.0
2006-04-26 09:28:00,72.162,72.194,72.162,72.194,12800000.0
2006-04-26 09:29:00,72.201,72.201,72.177,72.177,11200000.0
2006-04-26 09:30:00,72.165,72.165,72.155,72.155,12800000.0
2006-04-26 09:31:00,72.172,72.172,72.159,72.161,12800000.0
2006-04-26 09:32:00,72.159,72.17,72.147,72.157,14400000.0
2006-04-26 09:33:00,72.177,72.179,72.155,72.155,12800000.0
2006-04-26 09:34:00,72.158,72.171,72.157,72.161,11200000.0
2006-04-26 09:35:00,72.167,72.167,72.158,72.167,12800000.0
2006-04-26 09:36:00,72.164,72.164,72.159,72.164,9600000.0
2006-04-26 09:37:00,72.17,72.17,72.095,72.16,16000000.0
2006-04-26 09:38:00,72.166,72.174,72.157,72.17,11200000.0
2006-04-26 09:39:00,72.173,72.173,72.162,72.172,12800000.0
2006-04-26 09:40:00,72.163,72.172,72.154,72.172,14400000.0
2006-04-26 09:41:00,72.169,72.171,72.167,72.17,11200000.0
2006-04-26 09:42:00,72.164,72.172,72.151,72.167,16000000.0
2006-04-26 09:43:00,72.186,72.186,72.173,72.173,13200000.0
2006-04-26 09:44:00,72.185,72.193,72.176,72.188,12800000.0
2006-04-26 09:45:00,72.2,72.2,72.183,72.188,12200000.0
2006-04-26 09:46:00,72.188,72.191,72.181,72.187,11200000.0
2006-04-26 09:47:00,72.182,72.183,72.17,72.17,12800000.0
2006-04-26 09:48:00,72.171,72.193,72.168,72.192,11200000.0
2006-04-26 09:49:00,72.181,72.183,72.174,72.181,12800000.0
2006-04-26 09:50:00,72.174,72.178,72.166,72.178,16000000.0
2006-04-26 09:51:00,72.174,72.187,72.174,72.187,16000000.0
2006-04-26 09:52:00,72.177,72.177,72.164,72.17,14400000.0
2006-04-26 09:53:00,72.157,72.169,72.148,72.149,12200000.0
2006-04-26 09:54:00,72.153,72.153,72.139,72.145,17600000.0
2006-04-26 09:55:00,72.143,72.143,72.128,72.134,11200000.0
2006-04-26 09:56:00,72.144,72.144,72.133,72.136,14400000.0
2006-04-26 09:58:00,72.145,72.179,72.074,72.179,17600000.0
2006-04-26 09:59:00,72.184,72.184,72.172,72.175,17600000.0
2006-04-26 10:00:00,72.195,72.202,72.19,72.192,11200000.0
2006-04-26 10:01:00,72.183,72.197,72.183,72.191,12200000.0
2006-04-26 10:02:00,72.188,72.191,72.177,72.186,16000000.0
2006-04-26 10:03:00,72.188,72.189,72.165,72.174,11200000.0
2006-04-26 10:04:00,72.179,72.188,72.179,72.188,8000000.0
2006-04-26 10:05:00,72.185,72.188,72.17,72.17,14400000.0
2006-04-26 10:06:00,72.177,72.188,72.177,72.188,16000000.0
2006-04-26 10:07:00,72.193,72.202,72.188,72.202,12200000.0
2006-04-26 10:08:00,72.198,72.199,72.186,72.192,11200000.0
2006-04-26 10:09:00,72.173,72.173,72.157,72.159,12200000.0
2006-04-26 10:10:00,72.148,72.148,72.131,72.138,17600000.0
2006-04-26 10:11:00,72.134,72.136,72.125,72.132,11200000.0
2006-04-26 10:12:00,72.131,72.139,72.116,72.139,12800000.0
2006-04-26 10:13:00,72.129,72.138,72.128,72.132,12800000.0
2006-04-26 10:14:00,72.118,72.135,72.115,72.135,11200000.0
2006-04-26 10:15:00,72.121,72.129,72.121,72.125,12800000.0
2006-04-26 10:16:00,72.124,72.126,72.119,72.123,12800000.0
2006-04-26 10:17:00,72.124,72.135,72.12,72.12,11200000.0
2006-04-26 10:18:00,72.109,72.109,72.073,72.102,11200000.0
2006-04-26 10:19:00,72.121,72.127,72.114,72.119,11200000.0
2006-04-26 10:20:00,72.112,72.113,72.102,72.102,17600000.0
2006-04-26 10:21:00,72.089,72.107,72.089,72.093,16000000.0
2006-04-26 10:23:00,72.109,72.115,72.099,72.115,11200000.0
2006-04-26 10:24:00,72.115,72.118,72.106,72.106,12800000.0
2006-04-26 10:25:00,72.105,72.109,72.09,72.109,11200000.0
2006-04-26 10:27:00,72.111,72.123,72.111,72.123,11200000.0
2006-04-26 10:28:00,72.124,72.124,72.086,72.091,12800000.0
2006-04-26 10:29:00,72.083,72.098,72.083,72.09,11200000.0
2006-04-26 10:30:00,72.088,72.102,72.088,72.102,8000000.0
2006-04-26 10:31:00,72.106,72.106,72.085,72.091,12800000.0
2006-04-26 10:32:00,72.083,72.083,72.077,72.079,17600000.0
2006-04-26 10:33:00,72.093,72.103,72.093,72.102,10600000.0
2006-04-26 10:35:00,72.11,72.121,72.109,72.112,11200000.0
2006-04-26 10:36:00,72.099,72.118,72.093,72.118,11200000.0
2006-04-26 10:37:00,72.127,72.127,72.034,72.094,11200000.0
2006-04-26 10:38:00,72.099,72.115,72.099,72.112,12800000.0
2006-04-26 10:39:00,72.118,72.123,72.109,72.111,11200000.0
2006-04-26 10:40:00,72.102,72.104,72.087,72.087,16000000.0
2006-04-26 10:41:00,72.1,72.114,72.1,72.109,12200000.0
2006-04-26 10:42:00,72.11,72.11,72.094,72.106,10600000.0
2006-04-26 10:43:00,72.104,72.119,72.104,72.119,10600000.0
2006-04-26 10:44:00,72.13,72.13,72.118,72.118,12800000.0
2006-04-26 10:45:00,72.105,72.122,72.105,72.12,12800000.0
2006-04-26 10:46:00,72.116,72.118,72.11,72.112,12800000.0
2006-04-26 10:47:00,72.112,72.123,72.1,72.122,12800000.0
2006-04-26 10:48:00,72.118,72.118,72.107,72.112,12800000.0
2006-04-26 10:49:00,72.102,72.111,72.102,72.109,11200000.0
2006-04-26 10:50:00,72.107,72.111,72.096,72.096,16000000.0
2006-04-26 10:51:00,72.102,72.11,72.098,72.102,17600000.0
2006-04-26 10:52:00,72.105,72.11,72.104,72.104,11200000.0
2006-04-26 10:53:00,72.114,72.123,72.102,72.106,11200000.0
2006-04-26 10:54:00,72.122,72.126,72.115,72.116,17600000.0
2006-04-26 10:55:00,72.116,72.116,72.1,72.103,11200000.0
2006-04-26 10:56:00,72.1,72.114,72.1,72.108,17600000.0
2006-04-26 10:58:00,72.113,72.128,72.035,72.118,12800000.0
2006-04-26 10:59:00,72.123,72.123,72.107,72.107,11200000.0
2006-04-26 11:00:00,72.116,72.132,72.116,72.132,12800000.0
2006-04-26 11:01:00,72.157,72.157,72.139,72.139,12800000.0
2006-04-26 11:03:00,72.141,72.141,72.12,72.132,12800000.0
2006-04-26 11:04:00,72.138,72.146,72.137,72.138,14400000.0
2006-04-26 11:06:00,72.14,72.14,72.128,72.135,17600000.0
2006-04-26 11:07:00,72.136,72.142,72.118,72.142,17600000.0
2006-04-26 11:08:00,72.09,72.157,72.09,72.117,11200000.0
2006-04-26 11:10:00,72.108,72.121,72.108,72.116,12800000.0
2006-04-26 11:11:00,72.116,72.123,72.111,72.123,11200000.0
2006-04-26 11:12:00,72.12,72.122,72.101,72.101,17600000.0
2006-04-26 11:13:00,72.11,72.11,72.087,72.099,14400000.0
2006-04-26 11:14:00,72.086,72.096,72.086,72.095,11200000.0
2006-04-26 11:15:00,72.072,72.072,72.061,72.071,11200000.0
2006-04-26 11:16:00,72.073,72.082,72.073,72.077,12800000.0
2006-04-26 11:17:00,72.074,72.079,72.063,72.079,11200000.0
2006-04-26 11:18:00,72.081,72.083,72.077,72.079,12800000.0
2006-04-26 11:19:00,72.065,72.071,72.058,72.07,17600000.0
2006-04-26 11:20:00,72.074,72.084,72.069,72.084,12200000.0
2006-04-26 11:21:00,72.089,72.089,72.078,72.081,14400000.0
2006-04-26 11:22:00,72.082,72.095,72.082,72.082,12800000.0
2006-04-26 11:23:00,72.084,72.094,72.08,72.08,11200000.0
2006-04-26 11:24:00,72.087,72.093,72.081,72.092,12800000.0
2006-04-26 11:25:00,72.102,72.109,72.09,72.1,17600000.0
2006-04-26 11:26:00,72.109,72.109,72.099,72.106,14400000.0
2006-04-26 11:27:00,72.109,72.118,72.1,72.11,11200000.0
2006-04-26 11:28:00,72.129,72.13,72.122,72.122,13800000.0
2006-04-26 11:29:00,72.126,72.136,72.126,72.131,14400000.0
2006-04-26 11:30:00,72.13,72.134,72.123,72.125,14400000.0
2006-04-26 11:31:00,72.13,72.133,72.126,72.13,11200000.0
2006-04-26 11:33:00,72.125,72.132,72.095,72.095,12800000.0
2006-04-26 11:34:00,72.086,72.086,72.077,72.077,12800000.0
2006-04-26 11:35:00,72.086,72.088,72.08,72.08,11200000.0
2006-04-26 11:36:00,72.081,72.085,72.081,72.083,12800000.0
2006-04-26 11:37:00,72.088,72.088,72.081,72.081,11200000.0
2006-04-26 11:38:00,72.076,72.092,72.076,72.09,11600000.0
2006-04-26 11:39:00,72.124,72.13,72.116,72.122,11200000.0
2006-04-26 11:40:00,72.108,72.13,72.108,72.13,11200000.0
2006-04-26 11:41:00,72.146,72.157,72.143,72.151,16000000.0
2006-04-26 11:42:00,72.14,72.152,72.131,72.142,17000000.0
2006-04-26 11:43:00,72.156,72.156,72.133,72.141,11200000.0
2006-04-26 11:44:00,72.141,72.146,72.137,72.138,11200000.0
2006-04-26 11:45:00,72.142,72.144,72.137,72.141,14400000.0
2006-04-26 11:47:00,72.139,72.159,72.127,72.159,17600000.0
2006-04-26 11:48:00,72.158,72.163,72.149,72.163,11200000.0
2006-04-26 11:49:00,72.146,72.151,72.136,72.136,12800000.0
2006-04-26 11:50:00,72.123,72.132,72.122,72.132,12800000.0
2006-04-26 11:51:00,72.15,72.166,72.15,72.155,11200000.0
2006-04-26 11:52:00,72.159,72.161,72.155,72.161,11200000.0
2006-04-26 11:53:00,72.166,72.169,72.152,72.169,16000000.0
2006-04-26 11:54:00,72.17,72.17,72.159,72.164,14400000.0
2006-04-26 11:55:00,72.16,72.16,72.096,72.16,11200000.0
2006-04-26 11:56:00,72.159,72.169,72.159,72.16,12800000.0
2006-04-26 11:57:00,72.165,72.17,72.157,72.167,12800000.0
2006-04-26 11:58:00,72.17,72.17,72.163,72.168,11200000.0
2006-04-26 11:59:00,72.179,72.19,72.179,72.187,11200000.0
2006-04-26 12:00:00,72.199,72.201,72.195,72.195,11200000.0
2006-04-26 12:01:00,72.194,72.195,72.184,72.184,11200000.0
2006-04-26 12:02:00,72.2,72.202,72.193,72.193,14400000.0
2006-04-26 12:03:00,72.203,72.208,72.193,72.206,11200000.0
2006-04-26 12:04:00,72.209,72.213,72.196,72.213,17600000.0
2006-04-26 12:05:00,72.206,72.206,72.198,72.201,17600000.0
2006-04-26 12:06:00,72.205,72.208,72.197,72.197,12800000.0
2006-04-26 12:07:00,72.206,72.214,72.202,72.214,11200000.0
2006-04-26 12:08:00,72.199,72.217,72.191,72.217,11200000.0
2006-04-26 12:09:00,72.234,72.244,72.23,72.238,13800000.0
2006-04-26 12:10:00,72.228,72.238,72.225,72.226,11200000.0
2006-04-26 12:11:00,72.249,72.253,72.244,72.248,12800000.0
2006-04-26 12:12:00,72.257,72.286,72.257,72.286,11200000.0
2006-04-26 12:13:00,72.284,72.292,72.278,72.284,11200000.0
2006-04-26 12:14:00,72.277,72.277,72.263,72.267,12800000.0
2006-04-26 12:15:00,72.276,72.276,72.265,72.265,12800000.0
2006-04-26 12:16:00,72.252,72.269,72.252,72.269,12800000.0
2006-04-26 12:17:00,72.269,72.269,72.207,72.261,18000000.0
2006-04-26 12:19:00,72.266,72.271,72.251,72.271,13200000.0
2006-04-26 12:20:00,72.272,72.272,72.255,72.26,14400000.0
2006-04-26 12:21:00,72.262,72.273,72.262,72.273,11200000.0
2006-04-26 12:22:00,72.28,72.283,72.27,72.275,16000000.0
2006-04-26 12:23:00,72.267,72.277,72.262,72.265,14400000.0
2006-04-26 12:24:00,72.263,72.271,72.257,72.257,12800000.0
2006-04-26 12:25:00,72.257,72.268,72.257,72.257,11200000.0
2006-04-26 12:26:00,72.25,72.265,72.25,72.264,11200000.0
2006-04-26 12:27:00,72.264,72.268,72.263,72.267,11200000.0
2006-04-26 12:28:00,72.272,72.274,72.264,72.267,12800000.0
2006-04-26 12:29:00,72.262,72.266,72.25,72.266,17600000.0
2006-04-26 12:31:00,72.256,72.261,72.241,72.251,12800000.0
2006-04-26 12:32:00,72.246,72.255,72.239,72.241,12800000.0
2006-04-26 12:33:00,72.246,72.249,72.243,72.246,14400000.0
2006-04-26 12:35:00,72.24,72.244,72.229,72.231,11200000.0
2006-04-26 12:36:00,72.214,72.217,72.21,72.215,11200000.0
2006-04-26 12:37:00,72.219,72.248,72.218,72.222,11200000.0
2006-04-26 12:38:00,72.217,72.239,72.142,72.239,17600000.0
2006-04-26 12:40:00,72.248,72.256,72.235,72.255,16000000.0
2006-04-26 12:42:00,72.258,72.265,72.258,72.264,14400000.0
2006-04-26 12:43:00,72.262,72.262,72.225,72.225,12800000.0
2006-04-26 12:44:00,72.205,72.227,72.205,72.227,17600000.0
2006-04-26 12:45:00,72.225,72.225,72.215,72.223,16000000.0
2006-04-26 12:46:00,72.238,72.296,72.238,72.296,12800000.0
2006-04-26 12:47:00,72.305,72.313,72.293,72.313,12800000.0
2006-04-26 12:48:00,72.309,72.309,72.297,72.304,12800000.0
2006-04-26 12:49:00,72.296,72.305,72.29,72.301,16000000.0
2006-04-26 12:50:00,72.292,72.292,72.258,72.262,14400000.0
2006-04-26 12:51:00,72.245,72.251,72.241,72.25,11200000.0
2006-04-26 12:52:00,72.242,72.242,72.227,72.237,11200000.0
2006-04-26 12:53:00,72.229,72.239,72.226,72.238,11200000.0
2006-04-26 12:54:00,72.244,72.244,72.231,72.232,12800000.0
2006-04-26 12:55:00,72.239,72.25,72.239,72.25,16000000.0
2006-04-26 12:56:00,72.253,72.256,72.247,72.254,11600000.0
2006-04-26 12:57:00,72.256,72.262,72.255,72.255,11200000.0
2006-04-26 12:58:00,72.25,72.256,72.242,72.247,17600000.0
2006-04-26 12:59:00,72.241,72.256,72.241,72.245,16000000.0
2006-04-26 13:00:00,72.243,72.252,72.239,72.24,12800000.0
2006-04-26 13:01:00,72.225,72.24,72.224,72.24,14400000.0
2006-04-26 13:02:00,72.232,72.232,72.224,72.232,12800000.0
2006-04-26 13:03:00,72.242,72.252,72.229,72.24,16000000.0
2006-04-26 13:04:00,72.24,72.247,72.24,72.243,11200000.0
2006-04-26 13:05:00,72.215,72.221,72.212,72.221,12800000.0
2006-04-26 13:06:00,72.223,72.223,72.212,72.212,3200000.0
2006-04-26 13:07:00,72.203,72.203,72.196,72.196,14400000.0
2006-04-26 13:08:00,72.175,72.183,72.172,72.182,17600000.0
2006-04-26 13:09:00,72.184,72.191,72.181,72.186,12800000.0
2006-04-26 13:10:00,72.178,72.185,72.15,72.167,16000000.0
2006-04-26 13:11:00,72.155,72.169,72.155,72.169,11200000.0
2006-04-26 13:12:00,72.177,72.195,72.177,72.195,12800000.0
2006-04-26 13:13:00,72.208,72.208,72.2,72.201,17600000.0
2006-04-26 13:14:00,72.213,72.213,72.192,72.192,12800000.0
2006-04-26 13:15:00,72.217,72.224,72.213,72.224,12800000.0
2006-04-26 13:16:00,72.21,72.217,72.208,72.217,17600000.0
2006-04-26 13:17:00,72.208,72.217,72.208,72.214,12800000.0
2006-04-26 13:18:00,72.209,72.22,72.197,72.22,11200000.0
2006-04-26 13:19:00,72.23,72.23,72.221,72.223,16000000.0
2006-04-26 13:20:00,72.223,72.223,72.21,72.21,9600000.0
2006-04-26 13:21:00,72.223,72.223,72.212,72.216,11200000.0
2006-04-26 13:22:00,72.208,72.212,72.206,72.206,14400000.0
2006-04-26 13:23:00,72.202,72.202,72.185,72.185,12800000.0
2006-04-26 13:25:00,72.184,72.193,72.184,72.187,17600000.0
2006-04-26 13:26:00,72.196,72.199,72.192,72.195,17600000.0
2006-04-26 13:27:00,72.198,72.238,72.198,72.238,12200000.0
2006-04-26 13:28:00,72.238,72.246,72.147,72.246,16000000.0
2006-04-26 13:29:00,72.243,72.243,72.228,72.228,11200000.0
2006-04-26 13:30:00,72.219,72.23,72.215,72.23,12800000.0
2006-04-26 13:31:00,72.22,72.225,72.22,72.222,11200000.0
2006-04-26 13:32:00,72.208,72.22,72.208,72.22,11200000.0
2006-04-26 13:33:00,72.211,72.213,72.208,72.208,19200000.0
2006-04-26 13:34:00,72.208,72.21,72.203,72.21,14400000.0
2006-04-26 13:35:00,72.208,72.208,72.201,72.201,36800000.0
2006-04-26 13:36:00,72.199,72.204,72.196,72.196,17600000.0
2006-04-26 13:37:00,72.189,72.196,72.189,72.19,14400000.0
2006-04-26 13:39:00,72.204,72.233,72.204,72.233,14400000.0
2006-04-26 13:40:00,72.227,72.229,72.22,72.223,40000000.0
2006-04-26 13:41:00,72.221,72.222,72.214,72.214,16000000.0
2006-04-26 13:42:00,72.202,72.21,72.191,72.191,11200000.0
2006-04-26 13:45:00,72.194,72.207,72.193,72.205,20800000.0
2006-04-26 13:46:00,72.223,72.223,72.214,72.22,24000000.0
2006-04-26 13:47:00,72.217,72.218,72.213,72.216,12800000.0
2006-04-26 13:48:00,72.204,72.205,72.195,72.197,12800000.0
2006-04-26 13:49:00,72.2,72.214,72.2,72.214,17600000.0
2006-04-26 13:50:00,72.212,72.212,72.178,72.178,11200000.0
2006-04-26 13:51:00,72.209,72.223,72.209,72.223,24000000.0
2006-04-26 13:52:00,72.233,72.237,72.22,72.22,12800000.0
2006-04-26 13:53:00,72.228,72.247,72.228,72.247,17600000.0
2006-04-26 13:54:00,72.253,72.278,72.253,72.278,25600000.0
2006-04-26 13:55:00,72.279,72.281,72.272,72.275,14400000.0
2006-04-26 13:56:00,72.281,72.283,72.269,72.269,14400000.0
2006-04-26 13:57:00,72.27,72.276,72.266,72.276,28800000.0
2006-04-26 13:58:00,72.264,72.277,72.264,72.266,14400000.0
2006-04-26 13:59:00,72.265,72.273,72.26,72.273,32000000.0
2006-04-26 14:00:00,72.268,72.268,72.257,72.257,48000000.0
2006-04-26 14:01:00,72.247,72.247,72.237,72.238,31800000.0
2006-04-26 14:02:00,72.235,72.235,72.225,72.225,14400000.0
2006-04-26 14:03:00,72.228,72.236,72.228,72.234,14400000.0
2006-04-26 14:04:00,72.239,72.245,72.227,72.227,11200000.0
2006-04-26 14:05:00,72.221,72.221,72.209,72.21,24000000.0
2006-04-26 14:07:00,72.211,72.221,72.208,72.221,39400000.0
2006-04-26 14:08:00,72.217,72.232,72.217,72.229,15400000.0
2006-04-26 14:09:00,72.232,72.232,72.222,72.226,33600000.0
2006-04-26 14:10:00,72.237,72.243,72.226,72.235,34000000.0
2006-04-26 14:11:00,72.252,72.289,72.252,72.289,14400000.0
2006-04-26 14:12:00,72.312,72.321,72.312,72.321,27200000.0
2006-04-26 14:13:00,72.332,72.332,72.313,72.314,14400000.0
2006-04-26 14:14:00,72.313,72.343,72.313,72.343,12800000.0
2006-04-26 14:15:00,72.34,72.34,72.308,72.308,28200000.0
2006-04-26 14:16:00,72.3,72.309,72.297,72.297,25600000.0
2006-04-26 14:17:00,72.298,72.319,72.298,72.307,12800000.0
2006-04-26 14:18:00,72.3,72.3,72.286,72.286,16000000.0
2006-04-26 14:19:00,72.279,72.279,72.262,72.263,12800000.0
2006-04-26 14:20:00,72.27,72.292,72.264,72.29,25000000.0
2006-04-26 14:21:00,72.287,72.287,72.27,72.282,28800000.0
2006-04-26 14:22:00,72.278,72.296,72.278,72.296,11200000.0
2006-04-26 14:23:00,72.29,72.29,72.273,72.281,48000000.0
2006-04-26 14:24:00,72.275,72.283,72.262,72.262,12800000.0
2006-04-26 14:25:00,72.253,72.26,72.25,72.253,12800000.0
2006-04-26 14:26:00,72.254,72.257,72.25,72.253,12800000.0
2006-04-26 14:27:00,72.24,72.251,72.24,72.251,17600000.0
2006-04-26 14:28:00,72.245,72.245,72.233,72.238,11200000.0
2006-04-26 14:29:00,72.248,72.254,72.245,72.254,36800000.0
2006-04-26 14:30:00,72.263,72.285,72.26,72.28,22400000.0
2006-04-26 14:31:00,72.295,72.321,72.282,72.31,20800000.0
2006-04-26 14:32:00,72.283,72.283,72.256,72.256,8000000.0
2006-04-26 14:33:00,72.26,72.26,72.245,72.257,24400000.0
2006-04-26 14:34:00,72.273,72.298,72.273,72.298,12800000.0
2006-04-26 14:35:00,72.315,72.346,72.315,72.321,14400000.0
2006-04-26 14:36:00,72.317,72.324,72.315,72.315,11200000.0
2006-04-26 14:37:00,72.328,72.346,72.328,72.334,10600000.0
2006-04-26 14:38:00,72.362,72.37,72.362,72.37,56000000.0
2006-04-26 14:39:00,72.371,72.387,72.369,72.374,12800000.0
2006-04-26 14:40:00,72.368,72.382,72.361,72.377,14400000.0
2006-04-26 14:41:00,72.38,72.401,72.339,72.339,56000000.0
2006-04-26 14:42:00,72.348,72.398,72.348,72.398,12800000.0
2006-04-26 14:43:00,72.413,72.413,72.371,72.378,25600000.0
2006-04-26 14:44:00,72.374,72.386,72.355,72.386,12800000.0
2006-04-26 14:45:00,72.378,72.378,72.349,72.37,11200000.0
2006-04-26 14:46:00,72.39,72.404,72.386,72.404,11200000.0
2006-04-26 14:47:00,72.385,72.392,72.381,72.389,16000000.0
2006-04-26 14:48:00,72.391,72.391,72.378,72.385,19200000.0
2006-04-26 14:49:00,72.389,72.408,72.388,72.408,32000000.0
2006-04-26 14:50:00,72.429,72.435,72.429,72.434,28800000.0
2006-04-26 14:51:00,72.436,72.438,72.421,72.421,31400000.0
2006-04-26 14:52:00,72.422,72.435,72.422,72.432,12800000.0
2006-04-26 14:53:00,72.441,72.45,72.415,72.45,17600000.0
2006-04-26 14:54:00,72.45,72.45,72.44,72.44,12800000.0
2006-04-26 14:55:00,72.421,72.446,72.421,72.446,16000000.0
2006-04-26 14:56:00,72.456,72.495,72.456,72.492,12800000.0
2006-04-26 14:57:00,72.534,72.536,72.509,72.523,12800000.0
2006-04-26 14:58:00,72.514,72.514,72.466,72.484,17600000.0
2006-04-26 14:59:00,72.493,72.555,72.493,72.555,16000000.0
2006-04-26 15:00:00,72.563,72.563,72.542,72.543,14400000.0
2006-04-26 15:01:00,72.517,72.517,72.481,72.481,12800000.0
2006-04-26 15:02:00,72.486,72.538,72.483,72.538,27200000.0
2006-04-26 15:03:00,72.549,72.549,72.534,72.535,12800000.0
2006-04-26 15:04:00,72.546,72.546,72.511,72.511,11200000.0
2006-04-26 15:05:00,72.528,72.573,72.491,72.491,11200000.0
2006-04-26 15:06:00,72.48,72.48,72.438,72.45,11200000.0
2006-04-26 15:07:00,72.484,72.503,72.462,72.462,25600000.0
2006-04-26 15:08:00,72.454,72.454,72.418,72.418,8000000.0
2006-04-26 15:09:00,72.402,72.405,72.38,72.38,16000000.0
2006-04-26 15:10:00,72.365,72.375,72.347,72.347,12800000.0
2006-04-26 15:11:00,72.366,72.381,72.365,72.375,32000000.0
2006-04-26 15:12:00,72.365,72.365,72.339,72.339,12800000.0
2006-04-26 15:13:00,72.356,72.392,72.356,72.388,44800000.0
2006-04-26 15:14:00,72.378,72.378,72.368,72.377,35200000.0
2006-04-26 15:15:00,72.37,72.37,72.347,72.363,21800000.0
2006-04-26 15:16:00,72.386,72.403,72.386,72.402,37200000.0
2006-04-26 15:17:00,72.391,72.397,72.383,72.389,22400000.0
2006-04-26 15:18:00,72.388,72.415,72.388,72.415,22400000.0
2006-04-26 15:19:00,72.474,72.497,72.474,72.497,16000000.0
2006-04-26 15:20:00,72.526,72.53,72.501,72.501,24000000.0
2006-04-26 15:21:00,72.517,72.547,72.517,72.529,14400000.0
2006-04-26 15:22:00,72.525,72.543,72.525,72.53,12800000.0
2006-04-26 15:23:00,72.515,72.515,72.481,72.481,48000000.0
2006-04-26 15:24:00,72.491,72.5,72.483,72.483,25000000.0
2006-04-26 15:25:00,72.477,72.496,72.465,72.496,27200000.0
2006-04-26 15:26:00,72.469,72.469,72.445,72.445,40000000.0
2006-04-26 15:27:00,72.454,72.477,72.454,72.477,29200000.0
2006-04-26 15:28:00,72.495,72.505,72.495,72.498,69800000.0
2006-04-26 15:29:00,72.495,72.497,72.396,72.48,46400000.0
2006-04-26 15:30:00,72.375,72.461,72.323,72.347,115200000.0
2006-04-26 15:31:00,72.444,72.444,72.424,72.424,60800000.0
2006-04-26 15:32:00,72.428,72.446,72.423,72.442,30400000.0
2006-04-26 15:33:00,72.438,72.438,72.415,72.415,30400000.0
2006-04-26 15:34:00,72.42,72.422,72.405,72.405,22400000.0
2006-04-26 15:35:00,72.432,72.469,72.432,72.469,33000000.0
2006-04-26 15:36:00,72.474,72.475,72.467,72.467,32000000.0
2006-04-26 15:37:00,72.456,72.46,72.442,72.442,30400000.0
2006-04-26 15:38:00,72.454,72.464,72.452,72.461,59600000.0
2006-04-26 15:39:00,72.467,72.467,72.445,72.453,36200000.0
2006-04-26 15:40:00,72.462,72.462,72.449,72.452,35200000.0
2006-04-26 15:41:00,72.448,72.448,72.391,72.399,25600000.0
2006-04-26 15:42:00,72.402,72.402,72.394,72.402,43200000.0
2006-04-26 15:43:00,72.422,72.452,72.422,72.451,27200000.0
2006-04-26 15:44:00,72.435,72.472,72.435,72.472,12800000.0
2006-04-26 15:45:00,72.476,72.489,72.465,72.489,16000000.0
2006-04-26 15:46:00,72.486,72.489,72.484,72.484,14400000.0
2006-04-26 15:47:00,72.508,72.521,72.507,72.507,30400000.0
2006-04-26 15:48:00,72.504,72.51,72.496,72.504,27200000.0
2006-04-26 15:49:00,72.546,72.586,72.546,72.567,11200000.0
2006-04-26 15:50:00,72.616,72.649,72.616,72.63,11200000.0
2006-04-26 15:51:00,72.615,72.618,72.602,72.602,12800000.0
2006-04-26 15:52:00,72.593,72.601,72.579,72.579,20200000.0
2006-04-26 15:53:00,72.594,72.594,72.548,72.548,24000000.0
2006-04-26 15:54:00,72.561,72.57,72.561,72.561,28800000.0
2006-04-26 15:55:00,72.523,72.523,72.487,72.514,24000000.0
2006-04-26 15:56:00,72.525,72.555,72.525,72.555,51200000.0
2006-04-26 15:57:00,72.556,72.59,72.556,72.59,12800000.0
2006-04-26 15:58:00,72.62,72.631,72.618,72.621,18600000.0
2006-04-26 15:59:00,72.613,72.613,72.6,72.6,36800000.0
2006-04-26 16:00:00,72.585,72.585,72.557,72.563,51200000.0
2006-04-26 16:01:00,72.597,72.617,72.597,72.609,41600000.0
2006-04-26 16:02:00,72.586,72.597,72.586,72.591,11200000.0
2006-04-26 16:03:00,72.578,72.578,72.555,72.556,64000000.0
2006-04-26 16:04:00,72.547,72.577,72.547,72.554,44200000.0
2006-04-26 16:05:00,72.551,72.558,72.541,72.548,48000000.0
2006-04-26 16:06:00,72.554,72.576,72.543,72.575,35200000.0
2006-04-26 16:07:00,72.578,72.628,72.578,72.628,31400000.0
2006-04-26 16:08:00,72.593,72.609,72.584,72.584,44800000.0
2006-04-26 16:09:00,72.575,72.575,72.522,72.552,44800000.0
2006-04-26 16:10:00,72.557,72.561,72.547,72.561,41000000.0
2006-04-26 16:11:00,72.568,72.588,72.565,72.588,14400000.0
2006-04-26 16:12:00,72.617,72.621,72.601,72.601,56000000.0
2006-04-26 16:13:00,72.589,72.605,72.589,72.596,11200000.0
2006-04-26 16:14:00,72.575,72.583,72.568,72.58,49600000.0
2006-04-26 16:15:00,72.561,72.568,72.555,72.568,58600000.0
2006-04-26 16:16:00,72.541,72.552,72.519,72.552,17600000.0
2006-04-26 16:17:00,72.593,72.596,72.585,72.586,38400000.0
2006-04-26 16:18:00,72.562,72.565,72.551,72.56,11200000.0
2006-04-26 16:19:00,72.576,72.59,72.576,72.582,22400000.0
2006-04-26 16:20:00,72.566,72.566,72.536,72.536,11200000.0
2006-04-26 16:21:00,72.536,72.54,72.532,72.534,27200000.0
2006-04-26 16:22:00,72.541,72.556,72.541,72.546,41000000.0
2006-04-26 16:23:00,72.543,72.543,72.534,72.539,42600000.0
2006-04-26 16:24:00,72.539,72.551,72.531,72.536,17600000.0
2006-04-26 16:25:00,72.538,72.538,72.491,72.496,33600000.0
2006-04-26 16:26:00,72.499,72.522,72.499,72.522,17600000.0
2006-04-26 16:27:00,72.521,72.525,72.515,72.515,35600000.0
2006-04-26 16:28:00,72.506,72.531,72.506,72.531,27200000.0
2006-04-26 16:29:00,72.524,72.524,72.514,72.514,11200000.0
2006-04-26 16:30:00,72.521,72.542,72.515,72.515,11200000.0
2006-04-26 16:31:00,72.533,72.533,72.516,72.517,41600000.0
2006-04-26 16:32:00,72.511,72.521,72.508,72.51,12800000.0
2006-04-26 16:33:00,72.501,72.51,72.495,72.495,27200000.0
2006-04-26 16:34:00,72.474,72.493,72.474,72.493,35200000.0
2006-04-26 16:35:00,72.5,72.5,72.487,72.49,52200000.0
2006-04-26 16:36:00,72.491,72.511,72.491,72.511,50600000.0
2006-04-26 16:37:00,72.519,72.523,72.5,72.519,41600000.0
2006-04-26 16:38:00,72.515,72.52,72.505,72.52,40000000.0
2006-04-26 16:39:00,72.526,72.527,72.516,72.527,35200000.0
2006-04-26 16:40:00,72.539,72.543,72.528,72.537,56000000.0
2006-04-26 16:41:00,72.536,72.553,72.532,72.553,73000000.0
2006-04-26 16:42:00,72.553,72.561,72.55,72.553,54400000.0
2006-04-26 16:43:00,72.554,72.554,72.541,72.545,17600000.0
2006-04-26 16:44:00,72.555,72.572,72.555,72.572,11200000.0
2006-04-26 16:45:00,72.572,72.592,72.572,72.592,56400000.0
2006-04-26 16:46:00,72.6,72.616,72.595,72.595,11200000.0
2006-04-26 16:47:00,72.601,72.61,72.57,72.57,69800000.0
2006-04-26 16:48:00,72.576,72.597,72.576,72.585,52800000.0
2006-04-26 16:49:00,72.595,72.598,72.59,72.592,36800000.0
2006-04-26 16:50:00,72.583,72.59,72.568,72.59,74600000.0
2006-04-26 16:51:00,72.589,72.59,72.571,72.571,31400000.0
2006-04-26 16:52:00,72.581,72.59,72.577,72.584,45800000.0
2006-04-26 16:53:00,72.579,72.58,72.561,72.58,30400000.0
2006-04-26 16:54:00,72.569,72.569,72.539,72.546,10600000.0
2006-04-26 16:55:00,72.543,72.549,72.527,72.549,27200000.0
2006-04-26 16:56:00,72.55,72.551,72.54,72.546,36800000.0
2006-04-26 16:57:00,72.536,72.548,72.536,72.54,19200000.0
2006-04-26 16:58:00,72.542,72.542,72.534,72.534,12800000.0
2006-04-26 16:59:00,72.535,72.587,72.535,72.587,51200000.0
2006-04-26 17:00:00,72.584,72.587,72.575,72.575,49600000.0
2006-04-26 17:01:00,72.552,72.578,72.544,72.578,40000000.0
2006-04-26 17:02:00,72.583,72.583,72.559,72.573,33600000.0
2006-04-26 17:03:00,72.59,72.59,72.563,72.579,44800000.0
2006-04-26 17:04:00,72.573,72.573,72.557,72.572,41600000.0
2006-04-26 17:05:00,72.575,72.588,72.575,72.587,53800000.0
2006-04-26 17:06:00,72.593,72.613,72.588,72.613,59200000.0
2006-04-26 17:07:00,72.626,72.626,72.6,72.615,35200000.0
2006-04-26 17:08:00,72.589,72.593,72.581,72.581,68800000.0
2006-04-26 17:09:00,72.575,72.575,72.565,72.567,59200000.0
2006-04-26 17:10:00,72.575,72.581,72.557,72.569,25600000.0
2006-04-26 17:11:00,72.555,72.555,72.535,72.535,38400000.0
2006-04-26 17:12:00,72.542,72.555,72.542,72.555,25600000.0
2006-04-26 17:13:00,72.554,72.555,72.549,72.555,28800000.0
2006-04-26 17:14:00,72.548,72.548,72.543,72.544,22400000.0
2006-04-26 17:15:00,72.541,72.546,72.531,72.546,19200000.0
2006-04-26 17:16:00,72.549,72.549,72.534,72.538,17600000.0
2006-04-26 17:19:00,72.544,72.548,72.53,72.53,24000000.0
2006-04-26 17:20:00,72.531,72.576,72.531,72.576,16000000.0
2006-04-26 17:21:00,72.571,72.571,72.553,72.553,28200000.0
2006-04-26 17:22:00,72.549,72.567,72.546,72.564,19200000.0
2006-04-26 17:23:00,72.574,72.579,72.552,72.553,11200000.0
2006-04-26 17:24:00,72.562,72.571,72.543,72.567,12800000.0
2006-04-26 17:25:00,72.564,72.566,72.558,72.558,17600000.0
2006-04-26 17:26:00,72.525,72.529,72.511,72.511,12800000.0
2006-04-26 17:27:00,72.521,72.522,72.513,72.516,46400000.0
2006-04-26 17:28:00,72.513,72.513,72.504,72.512,12800000.0
2006-04-26 17:29:00,72.513,72.513,72.498,72.498,27200000.0
2006-04-26 17:30:00,72.498,72.55,72.498,72.55,17600000.0
2006-04-26 17:31:00,72.555,72.567,72.549,72.566,86800000.0
2006-04-26 17:32:00,72.566,72.567,72.554,72.554,52800000.0
2006-04-26 17:33:00,72.553,72.553,72.546,72.547,36200000.0
2006-04-26 17:34:00,72.526,72.541,72.503,72.503,63400000.0
2006-04-26 17:35:00,72.502,72.51,72.5,72.508,43200000.0
2006-04-26 17:36:00,72.493,72.494,72.483,72.483,33600000.0
2006-04-26 17:37:00,72.505,72.506,72.493,72.5,16000000.0
2006-04-26 17:38:00,72.505,72.532,72.505,72.532,35200000.0
2006-04-26 17:39:00,72.538,72.541,72.533,72.538,15400000.0
2006-04-26 17:40:00,72.541,72.545,72.524,72.529,75200000.0
2006-04-26 17:41:00,72.54,72.54,72.525,72.525,12800000.0
2006-04-26 17:42:00,72.539,72.546,72.539,72.541,8000000.0
2006-04-26 17:43:00,72.547,72.548,72.533,72.544,17600000.0
2006-04-26 17:44:00,72.539,72.539,72.521,72.522,30400000.0
2006-04-26 17:45:00,72.506,72.506,72.494,72.494,30400000.0
2006-04-26 17:46:00,72.506,72.517,72.505,72.513,41000000.0
2006-04-26 17:47:00,72.504,72.507,72.501,72.502,57600000.0
2006-04-26 17:48:00,72.503,72.507,72.499,72.504,57800000.0
2006-04-26 17:49:00,72.499,72.516,72.499,72.516,45800000.0
2006-04-26 17:50:00,72.526,72.533,72.526,72.532,8000000.0
2006-04-26 17:51:00,72.52,72.522,72.508,72.513,49600000.0
2006-04-26 17:52:00,72.511,72.518,72.511,72.515,43000000.0
2006-04-26 17:53:00,72.513,72.513,72.49,72.49,33600000.0
2006-04-26 17:54:00,72.498,72.509,72.497,72.505,38400000.0
2006-04-26 17:55:00,72.519,72.519,72.5,72.501,40000000.0
2006-04-26 17:56:00,72.497,72.497,72.487,72.493,44800000.0
2006-04-26 17:57:00,72.501,72.501,72.489,72.493,36800000.0
2006-04-26 17:58:00,72.504,72.521,72.503,72.521,17600000.0
2006-04-26 17:59:00,72.523,72.528,72.516,72.525,62800000.0
2006-04-26 18:00:00,72.494,72.494,72.468,72.469,51200000.0
2006-04-26 18:01:00,72.47,72.482,72.47,72.482,32000000.0
2006-04-26 18:02:00,72.478,72.482,72.469,72.469,23400000.0
2006-04-26 18:03:00,72.478,72.48,72.462,72.476,36800000.0
2006-04-26 18:04:00,72.473,72.475,72.467,72.473,33600000.0
2006-04-26 18:05:00,72.483,72.489,72.476,72.476,12800000.0
2006-04-26 18:06:00,72.475,72.486,72.469,72.486,30400000.0
2006-04-26 18:07:00,72.475,72.475,72.448,72.448,11200000.0
2006-04-26 18:08:00,72.457,72.458,72.443,72.454,84800000.0
2006-04-26 18:09:00,72.443,72.443,72.431,72.437,33600000.0
2006-04-26 18:10:00,72.439,72.441,72.415,72.425,16000000.0
2006-04-26 18:11:00,72.444,72.452,72.437,72.452,12800000.0
2006-04-26 18:12:00,72.445,72.445,72.426,72.426,12800000.0
2006-04-26 18:13:00,72.425,72.425,72.415,72.415,27200000.0
2006-04-26 18:14:00,72.43,72.433,72.426,72.426,19200000.0
2006-04-26 18:15:00,72.452,72.462,72.451,72.462,30400000.0
2006-04-26 18:16:00,72.471,72.472,72.45,72.457,56000000.0
2006-04-26 18:17:00,72.453,72.471,72.453,72.471,43200000.0
2006-04-26 18:18:00,72.465,72.497,72.465,72.495,30400000.0
2006-04-26 18:19:00,72.514,72.531,72.514,72.529,45800000.0
2006-04-26 18:20:00,72.533,72.582,72.533,72.56,42600000.0
2006-04-26 18:21:00,72.545,72.555,72.542,72.549,12800000.0
2006-04-26 18:22:00,72.559,72.565,72.552,72.563,33600000.0
2006-04-26 18:23:00,72.561,72.561,72.543,72.555,46400000.0
2006-04-26 18:24:00,72.548,72.548,72.531,72.531,52800000.0
2006-04-26 18:25:00,72.535,72.555,72.535,72.545,33600000.0
2006-04-26 18:26:00,72.521,72.528,72.492,72.492,12200000.0
2006-04-26 18:27:00,72.502,72.506,72.493,72.494,33600000.0
2006-04-26 18:28:00,72.497,72.508,72.497,72.508,12800000.0
2006-04-26 18:29:00,72.512,72.523,72.512,72.517,25000000.0
2006-04-26 18:30:00,72.517,72.522,72.508,72.515,36800000.0
2006-04-26 18:31:00,72.522,72.529,72.515,72.529,11200000.0
2006-04-26 18:32:00,72.533,72.537,72.53,72.531,70400000.0
2006-04-26 18:33:00,72.526,72.526,72.504,72.504,32000000.0
2006-04-26 18:34:00,72.495,72.501,72.494,72.501,18600000.0
2006-04-26 18:37:00,72.497,72.508,72.497,72.508,36800000.0
2006-04-26 18:38:00,72.509,72.519,72.506,72.509,50000000.0
2006-04-26 18:39:00,72.506,72.506,72.494,72.498,76800000.0
2006-04-26 18:40:00,72.497,72.508,72.496,72.508,66000000.0
2006-04-26 18:42:00,72.505,72.505,72.492,72.494,78800000.0
2006-04-26 18:43:00,72.501,72.511,72.501,72.506,49600000.0
2006-04-26 18:44:00,72.501,72.505,72.501,72.505,30400000.0
2006-04-26 18:45:00,72.497,72.497,72.478,72.486,12800000.0
2006-04-26 18:46:00,72.484,72.497,72.481,72.497,12800000.0
2006-04-26 18:47:00,72.493,72.501,72.491,72.495,13800000.0
2006-04-26 18:48:00,72.498,72.502,72.495,72.495,28200000.0
2006-04-26 18:49:00,72.49,72.491,72.458,72.458,24000000.0
2006-04-26 18:50:00,72.46,72.46,72.449,72.451,46400000.0
2006-04-26 18:51:00,72.455,72.455,72.446,72.449,12200000.0
2006-04-26 18:52:00,72.459,72.467,72.459,72.463,19200000.0
2006-04-26 18:53:00,72.467,72.474,72.465,72.469,30400000.0
2006-04-26 18:54:00,72.479,72.496,72.477,72.496,19200000.0
2006-04-26 18:55:00,72.491,72.491,72.473,72.473,22400000.0
2006-04-26 18:56:00,72.472,72.482,72.47,72.481,16000000.0
2006-04-26 18:57:00,72.485,72.49,72.481,72.481,19200000.0
2006-04-26 18:58:00,72.478,72.491,72.478,72.48,32000000.0
2006-04-26 19:00:00,72.471,72.472,72.463,72.472,14400000.0
2006-04-26 19:01:00,72.487,72.499,72.468,72.468,11200000.0
2006-04-26 19:02:00,72.45,72.458,72.448,72.453,43200000.0
2006-04-26 19:03:00,72.465,72.47,72.463,72.47,14400000.0
2006-04-26 19:08:00,72.47,72.47,72.463,72.467,22400000.0
2006-04-26 19:09:00,72.467,72.484,72.467,72.482,12800000.0
2006-04-26 19:10:00,72.482,72.489,72.482,72.489,17600000.0
2006-04-26 19:11:00,72.514,72.52,72.513,72.513,17600000.0
2006-04-26 19:12:00,72.513,72.536,72.513,72.536,24000000.0
2006-04-26 19:13:00,72.552,72.552,72.519,72.519,15400000.0
2006-04-26 19:14:00,72.505,72.521,72.505,72.516,12800000.0
2006-04-26 19:15:00,72.534,72.543,72.53,72.53,16000000.0
2006-04-26 19:16:00,72.536,72.543,72.514,72.535,12800000.0
2006-04-26 19:17:00,72.537,72.537,72.53,72.535,14400000.0
2006-04-26 19:18:00,72.537,72.545,72.537,72.545,31400000.0
2006-04-26 19:19:00,72.548,72.548,72.534,72.534,11200000.0
2006-04-26 19:20:00,72.528,72.546,72.521,72.546,14400000.0
2006-04-26 19:21:00,72.546,72.553,72.526,72.526,17600000.0
2006-04-26 19:22:00,72.522,72.528,72.518,72.527,14400000.0
2006-04-26 19:23:00,72.526,72.526,72.51,72.511,16000000.0
2006-04-26 19:24:00,72.503,72.503,72.48,72.48,48000000.0
2006-04-26 19:25:00,72.489,72.501,72.483,72.501,12800000.0
2006-04-26 19:26:00,72.492,72.512,72.492,72.512,41600000.0
2006-04-26 19:27:00,72.52,72.55,72.52,72.55,13800000.0
2006-04-26 19:28:00,72.561,72.561,72.545,72.561,12800000.0
2006-04-26 19:29:00,72.563,72.563,72.536,72.536,12200000.0
2006-04-26 19:30:00,72.539,72.539,72.53,72.532,11200000.0
2006-04-26 19:31:00,72.529,72.529,72.51,72.51,11200000.0
2006-04-26 19:32:00,72.506,72.527,72.503,72.523,11200000.0
2006-04-26 19:33:00,72.528,72.528,72.519,72.522,12800000.0
2006-04-26 19:34:00,72.508,72.509,72.5,72.508,12800000.0
2006-04-26 19:35:00,72.511,72.52,72.5,72.504,17600000.0
2006-04-26 19:36:00,72.504,72.508,72.501,72.503,16000000.0
2006-04-26 19:37:00,72.495,72.51,72.495,72.51,11200000.0
2006-04-26 19:38:00,72.512,72.512,72.502,72.502,11200000.0
2006-04-26 19:39:00,72.495,72.503,72.494,72.503,12800000.0
2006-04-26 19:40:00,72.504,72.524,72.504,72.524,11200000.0
2006-04-26 19:41:00,72.512,72.521,72.512,72.519,11200000.0
2006-04-26 19:42:00,72.508,72.524,72.508,72.524,11200000.0
2006-04-26 19:43:00,72.517,72.521,72.511,72.517,11200000.0
2006-04-26 19:44:00,72.522,72.533,72.518,72.521,11200000.0
2006-04-26 19:45:00,72.513,72.528,72.511,72.528,16000000.0
2006-04-26 19:46:00,72.513,72.514,72.499,72.499,8000000.0
2006-04-26 19:49:00,72.497,72.505,72.496,72.505,30400000.0
2006-04-26 19:51:00,72.502,72.503,72.498,72.5,12800000.0
2006-04-26 19:52:00,72.487,72.501,72.481,72.5,16000000.0
2006-04-26 19:53:00,72.502,72.508,72.502,72.506,11200000.0
2006-04-26 19:54:00,72.505,72.512,72.505,72.506,12800000.0
2006-04-26 19:56:00,72.508,72.519,72.502,72.519,16400000.0
2006-04-26 19:57:00,72.523,72.527,72.517,72.527,12800000.0
2006-04-26 19:58:00,72.528,72.528,72.522,72.522,10600000.0
2006-04-26 20:00:00,72.512,72.514,72.497,72.504,17600000.0
2006-04-26 20:01:00,72.511,72.515,72.51,72.51,12800000.0
2006-04-26 20:03:00,72.51,72.511,72.502,72.502,16000000.0
2006-04-26 20:04:00,72.483,72.492,72.482,72.492,30400000.0
2006-04-26 20:05:00,72.496,72.496,72.48,72.485,12800000.0
2006-04-26 20:06:00,72.478,72.478,72.473,72.478,11200000.0
2006-04-26 20:07:00,72.474,72.481,72.472,72.476,17000000.0
2006-04-26 20:09:00,72.476,72.481,72.473,72.473,11200000.0
2006-04-26 20:12:00,72.486,72.516,72.486,72.516,11200000.0
2006-04-26 20:13:00,72.519,72.528,72.519,72.528,11200000.0
2006-04-26 20:14:00,72.526,72.531,72.468,72.514,14400000.0
2006-04-26 20:15:00,72.506,72.506,72.485,72.497,11200000.0
2006-04-26 20:16:00,72.495,72.495,72.485,72.486,28800000.0
2006-04-26 20:17:00,72.497,72.507,72.491,72.507,33600000.0
2006-04-26 20:18:00,72.506,72.506,72.493,72.504,11200000.0
2006-04-26 20:21:00,72.503,72.503,72.491,72.496,12800000.0
2006-04-26 20:22:00,72.488,72.515,72.488,72.515,14400000.0
2006-04-26 20:23:00,72.519,72.524,72.51,72.51,12800000.0
2006-04-26 20:24:00,72.512,72.531,72.512,72.525,16000000.0
2006-04-26 20:25:00,72.513,72.527,72.513,72.525,11200000.0
2006-04-26 20:27:00,72.529,72.529,72.496,72.496,16000000.0
2006-04-26 20:28:00,72.476,72.477,72.468,72.476,11200000.0
2006-04-26 20:29:00,72.467,72.482,72.466,72.472,12800000.0
2006-04-26 20:30:00,72.472,72.479,72.47,72.476,27200000.0
2006-04-26 20:31:00,72.478,72.478,72.466,72.47,11200000.0
2006-04-26 20:32:00,72.467,72.468,72.463,72.464,8000000.0
2006-04-26 20:33:00,72.464,72.473,72.458,72.473,12800000.0
2006-04-26 20:34:00,72.472,72.482,72.472,72.475,11200000.0
2006-04-26 20:35:00,72.476,72.476,72.467,72.467,11200000.0
2006-04-26 20:36:00,72.474,72.482,72.468,72.482,16000000.0
2006-04-26 20:37:00,72.484,72.484,72.471,72.471,8000000.0
2006-04-26 20:38:00,72.459,72.487,72.459,72.485,12800000.0
2006-04-26 20:39:00,72.492,72.492,72.481,72.482,11200000.0
2006-04-26 20:41:00,72.481,72.481,72.466,72.466,14400000.0
2006-04-26 20:42:00,72.467,72.478,72.467,72.478,10600000.0
2006-04-26 20:43:00,72.482,72.482,72.471,72.471,14400000.0
2006-04-26 20:44:00,72.479,72.482,72.478,72.478,6400000.0
2006-04-26 20:45:00,72.474,72.474,72.464,72.464,12800000.0
2006-04-26 20:46:00,72.462,72.467,72.459,72.463,14800000.0
2006-04-26 20:47:00,72.456,72.456,72.446,72.45,12200000.0
2006-04-26 20:48:00,72.445,72.445,72.438,72.441,17000000.0
2006-04-26 20:52:00,72.432,72.434,72.419,72.419,11200000.0
2006-04-26 20:53:00,72.42,72.42,72.413,72.413,16000000.0
2006-04-26 20:54:00,72.415,72.416,72.409,72.411,14400000.0
2006-04-26 20:55:00,72.412,72.415,72.4,72.409,11200000.0
2006-04-26 20:56:00,72.407,72.412,72.407,72.412,8000000.0
2006-04-26 20:57:00,72.405,72.408,72.4,72.405,12800000.0
2006-04-26 20:58:00,72.381,72.381,72.365,72.38,11200000.0
2006-04-26 20:59:00,72.385,72.389,72.384,72.388,11200000.0
2006-04-26 21:00:00,72.388,72.401,72.387,72.401,17000000.0
2006-04-26 21:01:00,72.405,72.411,72.401,72.408,11200000.0
2006-04-26 21:03:00,72.402,72.408,72.402,72.403,11200000.0
2006-04-26 21:05:00,72.4,72.409,72.387,72.409,12800000.0
2006-04-26 21:06:00,72.403,72.411,72.397,72.397,12800000.0
2006-04-26 21:07:00,72.411,72.428,72.411,72.426,14400000.0
2006-04-26 21:10:00,72.425,72.427,72.419,72.427,11200000.0
2006-04-26 21:12:00,72.432,72.468,72.432,72.468,12800000.0
2006-04-26 21:13:00,72.465,72.465,72.445,72.452,16000000.0
2006-04-26 21:14:00,72.455,72.459,72.444,72.456,12800000.0
2006-04-26 21:17:00,72.447,72.454,72.447,72.454,12800000.0
2006-04-26 21:18:00,72.462,72.463,72.375,72.461,12800000.0
2006-04-26 21:19:00,72.465,72.465,72.454,72.458,17600000.0
2006-04-26 21:20:00,72.438,72.458,72.438,72.457,14400000.0
2006-04-26 21:21:00,72.464,72.464,72.459,72.459,11200000.0
2006-04-26 21:22:00,72.461,72.465,72.452,72.465,12800000.0
2006-04-26 21:28:00,72.457,72.458,72.442,72.452,11200000.0
2006-04-26 21:29:00,72.448,72.454,72.445,72.45,11200000.0
2006-04-26 21:30:00,72.446,72.446,72.425,72.427,12800000.0
2006-04-26 21:31:00,72.419,72.423,72.416,72.418,11200000.0
2006-04-26 21:32:00,72.418,72.419,72.413,72.418,14400000.0
2006-04-26 21:33:00,72.411,72.425,72.411,72.416,11200000.0
2006-04-26 21:34:00,72.411,72.42,72.406,72.407,17600000.0
2006-04-26 21:35:00,72.419,72.422,72.416,72.416,12800000.0
2006-04-26 21:36:00,72.408,72.431,72.408,72.427,9000000.0
2006-04-26 21:37:00,72.407,72.431,72.407,72.431,16000000.0
2006-04-26 21:39:00,72.439,72.439,72.438,72.438,3200000.0
2006-04-26 21:40:00,72.437,72.441,72.432,72.439,10600000.0
2006-04-26 21:42:00,72.432,72.435,72.414,72.432,14400000.0
2006-04-26 21:43:00,72.433,72.433,72.422,72.424,14400000.0
2006-04-26 21:48:00,72.43,72.435,72.418,72.432,16000000.0
2006-04-26 21:50:00,72.431,72.431,72.41,72.413,12800000.0
2006-04-26 21:52:00,72.418,72.418,72.417,72.417,3200000.0
2006-04-26 21:55:00,72.42,72.423,72.416,72.42,11200000.0
2006-04-26 21:59:00,72.423,72.429,72.418,72.423,12800000.0
2006-04-26 22:01:00,72.428,72.434,72.425,72.434,11200000.0
2006-04-26 22:04:00,72.431,72.433,72.427,72.429,16000000.0
2006-04-26 22:11:00,72.429,72.429,72.415,72.419,8000000.0
2006-04-26 22:14:00,72.427,72.436,72.426,72.432,12800000.0
2006-04-26 22:16:00,72.43,72.434,72.424,72.424,12800000.0
2006-04-26 22:20:00,72.414,72.426,72.413,72.426,12800000.0
2006-04-26 22:22:00,72.427,72.427,72.422,72.424,6400000.0
2006-04-26 22:24:00,72.413,72.414,72.408,72.408,11200000.0
2006-04-26 22:28:00,72.415,72.422,72.413,72.415,12800000.0
2006-04-26 22:30:00,72.42,72.42,72.411,72.411,17600000.0
2006-04-26 22:31:00,72.409,72.409,72.386,72.386,12800000.0
2006-04-26 22:32:00,72.384,72.394,72.325,72.394,11200000.0
2006-04-26 22:33:00,72.394,72.394,72.379,72.385,11200000.0
2006-04-26 22:35:00,72.386,72.394,72.384,72.394,12800000.0
2006-04-26 22:36:00,72.403,72.403,72.39,72.394,17000000.0
2006-04-26 22:38:00,72.399,72.404,72.389,72.399,17600000.0
2006-04-26 22:39:00,72.392,72.398,72.392,72.393,12800000.0
2006-04-26 22:40:00,72.392,72.407,72.392,72.407,11200000.0
2006-04-26 22:41:00,72.411,72.414,72.404,72.414,11200000.0
2006-04-26 22:44:00,72.417,72.417,72.409,72.413,12800000.0
2006-04-26 22:45:00,72.41,72.41,72.395,72.397,16000000.0
2006-04-26 22:46:00,72.406,72.412,72.402,72.412,11200000.0
2006-04-26 22:47:00,72.407,72.415,72.404,72.404,17600000.0
2006-04-26 22:48:00,72.409,72.413,72.409,72.41,8000000.0
2006-04-26 22:51:00,72.411,72.411,72.408,72.408,11200000.0
2006-04-26 22:53:00,72.407,72.413,72.407,72.413,11200000.0
2006-04-26 22:54:00,72.418,72.419,72.409,72.417,11200000.0
2006-04-26 22:55:00,72.411,72.425,72.411,72.425,12800000.0
2006-04-26 22:56:00,72.424,72.425,72.419,72.423,17600000.0
2006-04-26 22:57:00,72.421,72.428,72.419,72.419,17600000.0
2006-04-26 22:58:00,72.422,72.423,72.422,72.423,3200000.0
2006-04-26 22:59:00,72.421,72.425,72.419,72.421,17600000.0
2006-04-26 23:26:00,72.427,72.44,72.427,72.44,12800000.0
2006-04-26 23:27:00,72.457,72.457,72.448,72.45,17600000.0
2006-04-26 23:28:00,72.436,72.439,72.429,72.435,12800000.0
2006-04-26 23:29:00,72.44,72.455,72.387,72.439,11200000.0
2006-04-26 23:30:00,72.444,72.459,72.441,72.441,14400000.0
2006-04-26 23:31:00,72.441,72.455,72.44,72.44,12800000.0
2006-04-26 23:32:00,72.437,72.467,72.437,72.467,17600000.0
2006-04-26 23:33:00,72.481,72.481,72.452,72.452,13200000.0
2006-04-26 23:34:00,72.468,72.472,72.465,72.47,16000000.0
2006-04-26 23:36:00,72.467,72.467,72.453,72.453,12800000.0
2006-04-26 23:37:00,72.469,72.473,72.462,72.463,12800000.0
2006-04-26 23:38:00,72.456,72.489,72.456,72.489,11200000.0
2006-04-26 23:39:00,72.486,72.493,72.471,72.471,11200000.0
2006-04-26 23:40:00,72.468,72.475,72.457,72.467,35200000.0
2006-04-26 23:41:00,72.478,72.488,72.478,72.488,12800000.0
2006-04-26 23:42:00,72.488,72.499,72.486,72.499,11200000.0
2006-04-26 23:43:00,72.487,72.491,72.479,72.485,11200000.0
2006-04-26 23:44:00,72.491,72.496,72.491,72.496,16000000.0
2006-04-26 23:45:00,72.491,72.499,72.485,72.499,11200000.0
2006-04-26 23:46:00,72.487,72.498,72.487,72.489,18000000.0
2006-04-26 23:47:00,72.491,72.499,72.489,72.493,12800000.0
2006-04-26 23:48:00,72.488,72.5,72.436,72.5,8000000.0
2006-04-26 23:49:00,72.508,72.514,72.501,72.514,12800000.0
2006-04-26 23:52:00,72.504,72.504,72.489,72.49,12200000.0
2006-04-26 23:56:00,72.397,72.509,72.397,72.474,11200000.0
2006-04-26 23:57:00,72.455,72.455,72.423,72.423,16000000.0
2006-04-26 23:58:00,72.423,72.444,72.415,72.444,11200000.0
2006-04-26 23:59:00,72.454,72.478,72.454,72.465,14800000.0
2006-04-27 00:00:00,72.473,72.484,72.473,72.473,9600000.0
2006-04-27 00:01:00,72.473,72.479,72.471,72.479,12800000.0
2006-04-27 00:03:00,72.479,72.479,72.469,72.469,11200000.0
2006-04-27 00:04:00,72.446,72.466,72.446,72.455,11200000.0
2006-04-27 00:06:00,72.444,72.445,72.435,72.439,11200000.0
2006-04-27 00:07:00,72.441,72.449,72.441,72.441,8000000.0
2006-04-27 00:08:00,72.448,72.448,72.424,72.442,12800000.0
2006-04-27 00:09:00,72.441,72.443,72.429,72.435,11200000.0
2006-04-27 00:12:00,72.444,72.444,72.437,72.441,8000000.0
2006-04-27 00:13:00,72.427,72.428,72.422,72.422,11200000.0
2006-04-27 00:14:00,72.422,72.427,72.415,72.42,14400000.0
2006-04-27 00:15:00,72.42,72.42,72.396,72.404,14400000.0
2006-04-27 00:16:00,72.412,72.421,72.412,72.415,14400000.0
2006-04-27 00:17:00,72.422,72.422,72.406,72.411,16000000.0
2006-04-27 00:18:00,72.411,72.418,72.411,72.412,9600000.0
2006-04-27 00:19:00,72.398,72.405,72.398,72.399,12800000.0
2006-04-27 00:20:00,72.384,72.384,72.378,72.383,17600000.0
2006-04-27 00:21:00,72.406,72.416,72.402,72.416,12800000.0
2006-04-27 00:24:00,72.407,72.407,72.382,72.394,14400000.0
2006-04-27 00:26:00,72.388,72.395,72.386,72.392,12800000.0
2006-04-27 00:27:00,72.39,72.408,72.39,72.407,13200000.0
2006-04-27 00:29:00,72.396,72.401,72.394,72.395,8000000.0
2006-04-27 00:30:00,72.393,72.404,72.393,72.404,8000000.0
2006-04-27 00:31:00,72.406,72.408,72.398,72.408,12800000.0
2006-04-27 00:32:00,72.394,72.397,72.383,72.391,12800000.0
2006-04-27 00:33:00,72.398,72.398,72.388,72.394,12800000.0
2006-04-27 00:34:00,72.386,72.386,72.369,72.371,18600000.0
2006-04-27 00:35:00,72.374,72.385,72.374,72.379,12800000.0
2006-04-27 00:36:00,72.39,72.397,72.386,72.394,12800000.0
2006-04-27 00:37:00,72.398,72.398,72.387,72.388,12800000.0
2006-04-27 00:38:00,72.391,72.406,72.391,72.406,12800000.0
2006-04-27 00:39:00,72.391,72.391,72.369,72.383,17600000.0
2006-04-27 00:40:00,72.365,72.365,72.36,72.365,8000000.0
2006-04-27 00:41:00,72.366,72.366,72.354,72.36,16000000.0
2006-04-27 00:42:00,72.341,72.364,72.341,72.364,12200000.0
2006-04-27 00:43:00,72.347,72.347,72.303,72.303,15800000.0
2006-04-27 00:44:00,72.297,72.322,72.297,72.313,17600000.0
2006-04-27 00:45:00,72.304,72.5,72.304,72.5,12800000.0
2006-04-27 00:46:00,72.525,72.525,72.491,72.495,14400000.0
2006-04-27 00:47:00,72.478,72.489,72.476,72.485,12800000.0
2006-04-27 00:48:00,72.485,72.486,72.433,72.433,12800000.0
2006-04-27 00:50:00,72.408,72.408,72.379,72.379,12800000.0
2006-04-27 00:51:00,72.284,72.284,72.166,72.194,11200000.0
2006-04-27 00:52:00,72.209,72.233,72.2,72.206,11200000.0
2006-04-27 00:53:00,72.168,72.174,72.152,72.157,11200000.0
2006-04-27 00:54:00,72.188,72.276,72.188,72.276,17600000.0
2006-04-27 00:55:00,72.297,72.311,72.297,72.3,12800000.0
2006-04-27 00:56:00,72.289,72.305,72.289,72.296,12800000.0
2006-04-27 00:57:00,72.296,72.296,72.283,72.283,12800000.0
2006-04-27 00:58:00,72.287,72.297,72.287,72.29,12800000.0
2006-04-27 00:59:00,72.285,72.291,72.277,72.277,11200000.0
2006-04-27 01:00:00,72.281,72.297,72.274,72.297,16000000.0
2006-04-27 01:01:00,72.305,72.329,72.305,72.329,14400000.0
2006-04-27 01:02:00,72.324,72.347,72.324,72.347,8000000.0
2006-04-27 01:03:00,72.335,72.356,72.335,72.355,11200000.0
2006-04-27 01:04:00,72.363,72.363,72.35,72.355,12800000.0
2006-04-27 01:05:00,72.387,72.405,72.384,72.401,11200000.0
2006-04-27 01:06:00,72.396,72.396,72.327,72.389,12800000.0
2006-04-27 01:07:00,72.393,72.395,72.382,72.387,12800000.0
2006-04-27 01:08:00,72.387,72.399,72.387,72.387,16000000.0
2006-04-27 01:09:00,72.39,72.39,72.384,72.387,17600000.0
2006-04-27 01:11:00,72.38,72.38,72.374,72.374,11200000.0
2006-04-27 01:12:00,72.375,72.383,72.374,72.374,16000000.0
2006-04-27 01:13:00,72.381,72.383,72.372,72.383,12200000.0
2006-04-27 01:14:00,72.386,72.395,72.385,72.393,16000000.0
2006-04-27 01:15:00,72.399,72.406,72.394,72.404,12800000.0
2006-04-27 01:16:00,72.402,72.403,72.398,72.398,25600000.0
2006-04-27 01:17:00,72.4,72.407,72.392,72.402,11200000.0
2006-04-27 01:18:00,72.409,72.415,72.402,72.413,12800000.0
2006-04-27 01:19:00,72.434,72.449,72.433,72.449,16000000.0
2006-04-27 01:20:00,72.438,72.446,72.438,72.443,11200000.0
2006-04-27 01:27:00,72.428,72.429,72.422,72.422,12800000.0
2006-04-27 01:28:00,72.412,72.422,72.412,72.418,17600000.0
2006-04-27 01:30:00,72.424,72.429,72.417,72.417,11200000.0
2006-04-27 01:31:00,72.385,72.386,72.373,72.373,11200000.0
2006-04-27 01:32:00,72.373,72.382,72.373,72.382,12800000.0
2006-04-27 01:33:00,72.372,72.372,72.337,72.349,11200000.0
2006-04-27 01:34:00,72.342,72.344,72.337,72.339,24000000.0
2006-04-27 01:35:00,72.334,72.334,72.318,72.332,14400000.0
2006-04-27 01:36:00,72.348,72.348,72.337,72.343,11200000.0
2006-04-27 01:38:00,72.343,72.345,72.33,72.342,18000000.0
2006-04-27 01:43:00,72.343,72.351,72.342,72.351,11200000.0
2006-04-27 01:44:00,72.347,72.347,72.336,72.338,12800000.0
2006-04-27 01:45:00,72.333,72.336,72.325,72.328,16000000.0
2006-04-27 01:46:00,72.301,72.322,72.301,72.322,16000000.0
2006-04-27 01:47:00,72.323,72.323,72.3,72.306,14400000.0
2006-04-27 01:48:00,72.314,72.323,72.304,72.316,12800000.0
2006-04-27 01:49:00,72.319,72.326,72.292,72.292,16000000.0
2006-04-27 01:50:00,72.289,72.297,72.289,72.297,13800000.0
2006-04-27 01:51:00,72.308,72.328,72.308,72.327,11200000.0
2006-04-27 01:52:00,72.335,72.347,72.335,72.347,20800000.0
2006-04-27 01:53:00,72.354,72.354,72.34,72.34,14400000.0
2006-04-27 01:54:00,72.344,72.35,72.342,72.35,8000000.0
2006-04-27 01:55:00,72.36,72.36,72.343,72.343,12800000.0
2006-04-27 01:56:00,72.344,72.344,72.321,72.321,12800000.0
2006-04-27 01:57:00,72.32,72.354,72.32,72.354,11200000.0
2006-04-27 01:58:00,72.359,72.362,72.354,72.362,11600000.0
2006-04-27 01:59:00,72.37,72.37,72.361,72.361,3200000.0
2006-04-27 02:00:00,72.38,72.38,72.373,72.38,11200000.0
2006-04-27 02:01:00,72.387,72.387,72.37,72.384,17600000.0
2006-04-27 02:02:00,72.387,72.387,72.376,72.376,12800000.0
2006-04-27 02:04:00,72.373,72.373,72.359,72.359,12800000.0
2006-04-27 02:05:00,72.348,72.348,72.332,72.333,12800000.0
2006-04-27 02:06:00,72.333,72.339,72.333,72.335,12800000.0
2006-04-27 02:07:00,72.34,72.35,72.337,72.34,12800000.0
2006-04-27 02:08:00,72.342,72.352,72.338,72.352,17600000.0
2006-04-27 02:09:00,72.351,72.357,72.347,72.354,16000000.0
2006-04-27 02:10:00,72.345,72.354,72.345,72.348,9600000.0
2006-04-27 02:11:00,72.351,72.364,72.342,72.364,12800000.0
2006-04-27 02:12:00,72.366,72.37,72.362,72.363,11200000.0
2006-04-27 02:13:00,72.367,72.374,72.363,72.368,11200000.0
2006-04-27 02:14:00,72.376,72.376,72.362,72.362,11200000.0
2006-04-27 02:16:00,72.371,72.39,72.318,72.39,9600000.0
2006-04-27 02:18:00,72.377,72.377,72.363,72.367,12800000.0
2006-04-27 02:19:00,72.366,72.388,72.366,72.388,12800000.0
2006-04-27 02:22:00,72.392,72.392,72.379,72.386,12800000.0
2006-04-27 02:25:00,72.376,72.383,72.369,72.369,17600000.0
2006-04-27 02:26:00,72.372,72.384,72.359,72.384,17600000.0
2006-04-27 02:27:00,72.374,72.383,72.366,72.383,17600000.0
2006-04-27 02:28:00,72.377,72.39,72.377,72.385,14400000.0
2006-04-27 02:29:00,72.393,72.393,72.372,72.38,11200000.0
2006-04-27 02:30:00,72.382,72.392,72.382,72.39,11200000.0
2006-04-27 02:31:00,72.384,72.4,72.382,72.396,17600000.0
2006-04-27 02:32:00,72.409,72.413,72.395,72.41,11200000.0
2006-04-27 02:33:00,72.405,72.406,72.396,72.405,11200000.0
2006-04-27 02:34:00,72.403,72.406,72.399,72.403,14400000.0
2006-04-27 02:35:00,72.404,72.406,72.398,72.398,12800000.0
2006-04-27 02:39:00,72.392,72.404,72.391,72.401,16000000.0
2006-04-27 02:40:00,72.413,72.413,72.402,72.405,12800000.0
2006-04-27 02:41:00,72.405,72.405,72.4,72.405,11200000.0
2006-04-27 02:42:00,72.399,72.399,72.392,72.392,12800000.0
2006-04-27 02:44:00,72.4,72.4,72.392,72.394,12800000.0
2006-04-27 02:45:00,72.388,72.388,72.376,72.376,11200000.0
2006-04-27 02:46:00,72.374,72.374,72.368,72.374,12800000.0
2006-04-27 02:48:00,72.357,72.365,72.355,72.355,14400000.0
2006-04-27 02:49:00,72.369,72.37,72.348,72.37,17000000.0
2006-04-27 02:50:00,72.391,72.391,72.372,72.372,11200000.0
2006-04-27 02:51:00,72.379,72.397,72.379,72.395,11200000.0
2006-04-27 02:52:00,72.404,72.412,72.353,72.412,11200000.0
2006-04-27 02:53:00,72.429,72.446,72.429,72.435,11200000.0
2006-04-27 02:54:00,72.373,72.478,72.373,72.438,11200000.0
2006-04-27 02:55:00,72.427,72.432,72.427,72.43,11200000.0
2006-04-27 02:56:00,72.429,72.436,72.422,72.436,11200000.0
2006-04-27 02:57:00,72.446,72.456,72.436,72.456,11200000.0
2006-04-27 02:58:00,72.456,72.461,72.438,72.439,8000000.0
2006-04-27 02:59:00,72.419,72.423,72.411,72.423,11200000.0
2006-04-27 03:00:00,72.444,72.489,72.38,72.38,11600000.0
2006-04-27 03:01:00,72.454,72.457,72.443,72.449,11200000.0
2006-04-27 03:02:00,72.45,72.45,72.443,72.443,11200000.0
2006-04-27 03:04:00,72.443,72.447,72.442,72.446,11200000.0
2006-04-27 03:05:00,72.447,72.454,72.445,72.449,16000000.0
2006-04-27 03:06:00,72.437,72.438,72.425,72.427,16000000.0
2006-04-27 03:07:00,72.412,72.419,72.405,72.405,14400000.0
2006-04-27 03:08:00,72.4,72.409,72.391,72.398,11200000.0
2006-04-27 03:09:00,72.395,72.403,72.392,72.403,11200000.0
2006-04-27 03:10:00,72.402,72.402,72.384,72.386,15400000.0
2006-04-27 03:11:00,72.384,72.397,72.384,72.394,11200000.0
2006-04-27 03:12:00,72.39,72.401,72.38,72.38,17600000.0
2006-04-27 03:13:00,72.406,72.411,72.403,72.411,16000000.0
2006-04-27 03:14:00,72.413,72.416,72.411,72.411,11200000.0
2006-04-27 03:15:00,72.416,72.417,72.408,72.416,17600000.0
2006-04-27 03:16:00,72.412,72.425,72.411,72.42,14400000.0
2006-04-27 03:21:00,72.417,72.417,72.404,72.411,14400000.0
2006-04-27 03:22:00,72.409,72.409,72.402,72.402,11200000.0
2006-04-27 03:23:00,72.405,72.408,72.396,72.408,9600000.0
2006-04-27 03:24:00,72.407,72.414,72.407,72.414,9600000.0
2006-04-27 03:25:00,72.407,72.429,72.407,72.428,17600000.0
2006-04-27 03:26:00,72.437,72.437,72.41,72.41,12800000.0
2006-04-27 03:27:00,72.418,72.427,72.418,72.426,14400000.0
2006-04-27 03:30:00,72.417,72.439,72.36,72.418,17600000.0
2006-04-27 03:31:00,72.407,72.424,72.407,72.424,12200000.0
2006-04-27 03:33:00,72.416,72.416,72.406,72.406,11200000.0
2006-04-27 03:34:00,72.412,72.423,72.411,72.423,11200000.0
2006-04-27 03:35:00,72.435,72.453,72.435,72.45,17600000.0
2006-04-27 03:36:00,72.453,72.453,72.44,72.441,11200000.0
2006-04-27 03:37:00,72.437,72.448,72.434,72.434,17600000.0
2006-04-27 03:38:00,72.416,72.435,72.416,72.435,12800000.0
2006-04-27 03:41:00,72.439,72.439,72.432,72.432,11200000.0
2006-04-27 03:42:00,72.433,72.441,72.43,72.43,12800000.0
2006-04-27 03:44:00,72.423,72.426,72.41,72.419,12800000.0
2006-04-27 03:46:00,72.418,72.427,72.418,72.426,11200000.0
2006-04-27 03:48:00,72.415,72.423,72.413,72.423,11200000.0
2006-04-27 03:49:00,72.429,72.431,72.415,72.415,16000000.0
2006-04-27 03:51:00,72.414,72.416,72.41,72.416,8000000.0
2006-04-27 03:52:00,72.416,72.418,72.403,72.406,14400000.0
2006-04-27 03:53:00,72.401,72.401,72.394,72.397,9600000.0
2006-04-27 03:54:00,72.397,72.397,72.377,72.387,14400000.0
2006-04-27 03:55:00,72.374,72.377,72.365,72.375,14400000.0
2006-04-27 03:56:00,72.383,72.391,72.379,72.388,12800000.0
2006-04-27 03:57:00,72.392,72.402,72.388,72.402,12800000.0
2006-04-27 03:58:00,72.407,72.427,72.406,72.426,16000000.0
2006-04-27 03:59:00,72.44,72.477,72.44,72.477,12800000.0
2006-04-27 04:00:00,72.449,72.454,72.43,72.43,14400000.0
2006-04-27 04:01:00,72.438,72.44,72.429,72.437,11200000.0
2006-04-27 04:07:00,72.429,72.444,72.429,72.429,14400000.0
2006-04-27 04:09:00,72.447,72.453,72.446,72.449,11200000.0
2006-04-27 04:10:00,72.445,72.445,72.437,72.44,14400000.0
2006-04-27 04:11:00,72.442,72.445,72.436,72.443,12800000.0
2006-04-27 04:13:00,72.439,72.448,72.435,72.447,11200000.0
2006-04-27 04:14:00,72.446,72.456,72.443,72.455,11200000.0
2006-04-27 04:15:00,72.463,72.463,72.448,72.448,12800000.0
2006-04-27 04:16:00,72.442,72.453,72.442,72.453,11200000.0
2006-04-27 04:17:00,72.471,72.471,72.461,72.463,14400000.0
2006-04-27 04:19:00,72.461,72.469,72.446,72.467,12800000.0
2006-04-27 04:20:00,72.464,72.465,72.374,72.457,11200000.0
2006-04-27 04:21:00,72.461,72.464,72.459,72.464,11200000.0
2006-04-27 04:22:00,72.46,72.467,72.455,72.458,16000000.0
2006-04-27 04:24:00,72.477,72.482,72.475,72.482,12800000.0
2006-04-27 04:25:00,72.482,72.482,72.467,72.478,14400000.0
2006-04-27 04:26:00,72.472,72.479,72.471,72.479,14400000.0
2006-04-27 04:27:00,72.479,72.483,72.473,72.483,9600000.0
2006-04-27 04:28:00,72.494,72.501,72.486,72.501,11200000.0
2006-04-27 04:30:00,72.485,72.487,72.47,72.47,12800000.0
2006-04-27 04:35:00,72.475,72.475,72.463,72.463,12800000.0
2006-04-27 04:36:00,72.471,72.476,72.471,72.473,6400000.0
2006-04-27 04:38:00,72.484,72.484,72.473,72.476,9600000.0
2006-04-27 04:40:00,72.483,72.485,72.48,72.484,11200000.0
2006-04-27 04:41:00,72.484,72.484,72.47,72.479,11200000.0
2006-04-27 04:45:00,72.477,72.48,72.471,72.471,12800000.0
2006-04-27 04:46:00,72.473,72.479,72.468,72.479,13800000.0
2006-04-27 04:47:00,72.476,72.478,72.473,72.473,6400000.0
2006-04-27 04:48:00,72.478,72.484,72.471,72.471,12800000.0
2006-04-27 04:49:00,72.465,72.477,72.465,72.47,11200000.0
2006-04-27 04:58:00,72.477,72.477,72.453,72.453,8000000.0
2006-04-27 04:59:00,72.464,72.468,72.461,72.466,12800000.0
2006-04-27 05:03:00,72.465,72.477,72.461,72.471,12800000.0
2006-04-27 05:04:00,72.462,72.473,72.462,72.473,8000000.0
2006-04-27 05:05:00,72.468,72.478,72.468,72.471,11200000.0
2006-04-27 05:07:00,72.448,72.467,72.447,72.454,13800000.0
2006-04-27 05:11:00,72.451,72.46,72.443,72.443,12800000.0
2006-04-27 05:12:00,72.45,72.45,72.439,72.439,12800000.0
2006-04-27 05:17:00,72.434,72.444,72.434,72.444,11200000.0
2006-04-27 05:18:00,72.441,72.444,72.425,72.444,8000000.0
2006-04-27 05:19:00,72.437,72.445,72.437,72.44,16000000.0
2006-04-27 05:22:00,72.439,72.442,72.438,72.438,11200000.0
2006-04-27 05:26:00,72.441,72.449,72.432,72.449,12800000.0
2006-04-27 05:27:00,72.445,72.446,72.435,72.442,13200000.0
2006-04-27 05:31:00,72.433,72.441,72.433,72.437,17600000.0
2006-04-27 05:32:00,72.418,72.421,72.395,72.407,12800000.0
2006-04-27 05:33:00,72.405,72.405,72.396,72.396,9600000.0
2006-04-27 05:34:00,72.405,72.406,72.398,72.398,16000000.0
2006-04-27 05:35:00,72.4,72.413,72.4,72.413,11200000.0
2006-04-27 05:37:00,72.402,72.402,72.387,72.398,11200000.0
2006-04-27 05:38:00,72.379,72.385,72.358,72.385,16400000.0
2006-04-27 05:45:00,72.384,72.394,72.384,72.393,15400000.0
2006-04-27 05:47:00,72.376,72.383,72.374,72.383,14400000.0
2006-04-27 05:48:00,72.401,72.403,72.393,72.403,9600000.0
2006-04-27 05:50:00,72.401,72.401,72.367,72.367,11200000.0
2006-04-27 05:51:00,72.37,72.37,72.353,72.358,10600000.0
2006-04-27 05:52:00,72.358,72.36,72.346,72.353,12800000.0
2006-04-27 05:53:00,72.328,72.33,72.306,72.306,17600000.0
2006-04-27 05:54:00,72.277,72.286,72.27,72.272,14400000.0
2006-04-27 05:55:00,72.203,72.275,72.203,72.275,11200000.0
2006-04-27 05:56:00,72.256,72.276,72.256,72.276,12800000.0
2006-04-27 05:57:00,72.273,72.299,72.273,72.299,12800000.0
2006-04-27 05:58:00,72.285,72.285,72.196,72.26,12800000.0
2006-04-27 06:01:00,72.279,72.279,72.258,72.269,11200000.0
2006-04-27 06:03:00,72.247,72.247,72.217,72.224,11200000.0
2006-04-27 06:04:00,72.234,72.251,72.234,72.251,16000000.0
2006-04-27 06:05:00,72.263,72.267,72.249,72.253,14400000.0
2006-04-27 06:06:00,72.246,72.246,72.235,72.235,13200000.0
2006-04-27 06:08:00,72.227,72.235,72.219,72.223,11200000.0
2006-04-27 06:09:00,72.229,72.233,72.219,72.219,11200000.0
2006-04-27 06:10:00,72.227,72.253,72.143,72.253,11200000.0
2006-04-27 06:11:00,72.258,72.258,72.246,72.252,17600000.0
2006-04-27 06:13:00,72.234,72.234,72.206,72.221,12800000.0
2006-04-27 06:15:00,72.235,72.246,72.235,72.246,8000000.0
2006-04-27 06:16:00,72.25,72.258,72.25,72.257,8000000.0
2006-04-27 06:17:00,72.257,72.257,72.249,72.253,12800000.0
2006-04-27 06:18:00,72.24,72.24,72.226,72.226,12800000.0
2006-04-27 06:19:00,72.224,72.225,72.218,72.219,12800000.0
2006-04-27 06:20:00,72.226,72.238,72.226,72.238,16000000.0
2006-04-27 06:21:00,72.242,72.246,72.235,72.235,12200000.0
2006-04-27 06:22:00,72.226,72.233,72.226,72.229,12200000.0
2006-04-27 06:23:00,72.224,72.228,72.224,72.226,8000000.0
2006-04-27 06:26:00,72.235,72.244,72.232,72.234,12800000.0
2006-04-27 06:33:00,72.238,72.243,72.227,72.241,17600000.0
2006-04-27 06:35:00,72.231,72.24,72.23,72.24,12800000.0
2006-04-27 06:36:00,72.251,72.267,72.246,72.267,14400000.0
2006-04-27 06:37:00,72.275,72.275,72.262,72.262,12200000.0
2006-04-27 06:40:00,72.258,72.259,72.25,72.253,9600000.0
2006-04-27 06:41:00,72.251,72.263,72.251,72.251,12800000.0
2006-04-27 06:42:00,72.249,72.256,72.246,72.256,9600000.0
2006-04-27 06:43:00,72.195,72.262,72.195,72.262,16000000.0
2006-04-27 06:44:00,72.262,72.277,72.255,72.276,17600000.0
2006-04-27 06:45:00,72.265,72.265,72.25,72.263,17600000.0
2006-04-27 06:47:00,72.263,72.265,72.255,72.265,12800000.0
2006-04-27 06:49:00,72.258,72.265,72.257,72.26,17600000.0
2006-04-27 06:53:00,72.256,72.267,72.252,72.267,18000000.0
2006-04-27 06:59:00,72.264,72.264,72.248,72.264,12800000.0
2006-04-27 07:00:00,72.266,72.266,72.254,72.257,16400000.0
2006-04-27 07:01:00,72.252,72.26,72.25,72.26,17600000.0
2006-04-27 07:02:00,72.265,72.274,72.265,72.273,12800000.0
2006-04-27 07:03:00,72.253,72.265,72.253,72.26,12800000.0
2006-04-27 07:05:00,72.256,72.259,72.246,72.259,11200000.0
2006-04-27 07:06:00,72.265,72.269,72.261,72.268,12800000.0
2006-04-27 07:07:00,72.269,72.27,72.259,72.259,11200000.0
2006-04-27 07:08:00,72.255,72.257,72.246,72.247,16000000.0
2006-04-27 07:09:00,72.253,72.287,72.253,72.287,12800000.0
2006-04-27 07:10:00,72.266,72.278,72.266,72.278,4800000.0
2006-04-27 07:11:00,72.245,72.245,72.23,72.231,12800000.0
2006-04-27 07:13:00,72.238,72.239,72.233,72.233,12800000.0
2006-04-27 07:15:00,72.249,72.259,72.249,72.256,11200000.0
2006-04-27 07:16:00,72.256,72.264,72.256,72.264,11200000.0
2006-04-27 07:17:00,72.262,72.262,72.247,72.247,13200000.0
2006-04-27 07:18:00,72.253,72.253,72.246,72.246,17600000.0
2006-04-27 07:20:00,72.244,72.245,72.232,72.233,12800000.0
2006-04-27 07:21:00,72.236,72.244,72.236,72.237,12800000.0
2006-04-27 07:24:00,72.233,72.239,72.226,72.226,14400000.0
2006-04-27 07:25:00,72.229,72.24,72.219,72.24,16000000.0
2006-04-27 07:26:00,72.232,72.239,72.232,72.239,3200000.0
2006-04-27 07:27:00,72.232,72.24,72.232,72.24,16000000.0
2006-04-27 07:28:00,72.238,72.247,72.238,72.243,14400000.0
2006-04-27 07:29:00,72.23,72.23,72.209,72.209,11600000.0
2006-04-27 07:30:00,72.208,72.208,72.195,72.196,11200000.0
2006-04-27 07:31:00,72.187,72.2,72.187,72.192,17600000.0
2006-04-27 07:32:00,72.197,72.201,72.193,72.201,17600000.0
2006-04-27 07:33:00,72.196,72.199,72.193,72.193,8000000.0
2006-04-27 07:34:00,72.199,72.199,72.194,72.194,12800000.0
2006-04-27 07:35:00,72.183,72.19,72.177,72.182,16000000.0
2006-04-27 07:36:00,72.161,72.182,72.161,72.176,11200000.0
2006-04-27 07:37:00,72.177,72.181,72.173,72.177,11200000.0
2006-04-27 07:38:00,72.183,72.192,72.183,72.192,12800000.0
2006-04-27 07:39:00,72.189,72.195,72.189,72.195,11200000.0
2006-04-27 07:40:00,72.189,72.189,72.179,72.181,11200000.0
2006-04-27 07:41:00,72.183,72.191,72.177,72.183,12800000.0
2006-04-27 07:42:00,72.181,72.181,72.175,72.181,12800000.0
2006-04-27 07:43:00,72.182,72.189,72.179,72.179,12800000.0
2006-04-27 07:44:00,72.182,72.183,72.172,72.176,11200000.0
2006-04-27 07:45:00,72.177,72.189,72.177,72.179,11200000.0
2006-04-27 07:47:00,72.176,72.177,72.165,72.167,14400000.0
2006-04-27 07:48:00,72.193,72.197,72.19,72.19,14400000.0
2006-04-27 07:49:00,72.193,72.204,72.19,72.204,17600000.0
2006-04-27 07:50:00,72.208,72.21,72.196,72.196,8000000.0
2006-04-27 07:51:00,72.198,72.203,72.19,72.203,12800000.0
2006-04-27 07:52:00,72.205,72.205,72.187,72.187,17600000.0
2006-04-27 07:53:00,72.186,72.198,72.184,72.198,12800000.0
2006-04-27 07:54:00,72.201,72.201,72.191,72.191,11200000.0
2006-04-27 07:55:00,72.198,72.198,72.168,72.188,12800000.0
2006-04-27 07:56:00,72.201,72.201,72.188,72.188,15400000.0
2006-04-27 07:57:00,72.183,72.195,72.183,72.192,11200000.0
2006-04-27 07:58:00,72.2,72.207,72.2,72.205,11200000.0
2006-04-27 07:59:00,72.201,72.206,72.197,72.206,12800000.0
2006-04-27 08:00:00,72.243,72.257,72.243,72.252,8000000.0
2006-04-27 08:01:00,72.262,72.263,72.251,72.251,8000000.0
2006-04-27 08:02:00,72.232,72.239,72.221,72.221,12800000.0
2006-04-27 08:03:00,72.22,72.222,72.212,72.215,11200000.0
2006-04-27 08:04:00,72.223,72.232,72.222,72.232,17600000.0
2006-04-27 08:05:00,72.223,72.242,72.223,72.24,14400000.0
2006-04-27 08:06:00,72.233,72.233,72.204,72.204,3200000.0
2006-04-27 08:07:00,72.192,72.193,72.183,72.189,11200000.0
2006-04-27 08:08:00,72.194,72.194,72.185,72.193,17000000.0
2006-04-27 08:09:00,72.192,72.192,72.176,72.176,12800000.0
2006-04-27 08:10:00,72.175,72.193,72.175,72.193,12800000.0
2006-04-27 08:11:00,72.199,72.199,72.18,72.185,11200000.0
2006-04-27 08:12:00,72.178,72.204,72.178,72.204,16000000.0
2006-04-27 08:13:00,72.198,72.201,72.188,72.188,11200000.0
2006-04-27 08:14:00,72.193,72.198,72.189,72.189,11600000.0
2006-04-27 08:15:00,72.197,72.205,72.185,72.186,16000000.0
2006-04-27 08:16:00,72.188,72.193,72.177,72.193,11200000.0
2006-04-27 08:17:00,72.203,72.219,72.203,72.219,12800000.0
2006-04-27 08:18:00,72.226,72.229,72.211,72.213,12800000.0
2006-04-27 08:19:00,72.189,72.189,72.17,72.174,14400000.0
2006-04-27 08:20:00,72.18,72.193,72.175,72.187,16000000.0
2006-04-27 08:21:00,72.184,72.186,72.172,72.172,17600000.0
2006-04-27 08:22:00,72.173,72.187,72.173,72.181,11200000.0
2006-04-27 08:23:00,72.192,72.192,72.174,72.174,11200000.0
2006-04-27 08:24:00,72.165,72.169,72.163,72.163,9600000.0
2006-04-27 08:25:00,72.146,72.184,72.146,72.184,12800000.0
2006-04-27 08:26:00,72.192,72.2,72.106,72.2,8000000.0
2006-04-27 08:27:00,72.182,72.199,72.178,72.181,12800000.0
2006-04-27 08:28:00,72.186,72.186,72.164,72.176,10600000.0
2006-04-27 08:29:00,72.176,72.18,72.174,72.177,14400000.0
2006-04-27 08:30:00,72.165,72.175,72.164,72.164,11200000.0
2006-04-27 08:31:00,72.159,72.173,72.159,72.166,12200000.0
2006-04-27 08:32:00,72.19,72.197,72.19,72.195,11200000.0
2006-04-27 08:33:00,72.197,72.203,72.195,72.195,11200000.0
2006-04-27 08:34:00,72.204,72.212,72.203,72.21,9600000.0
2006-04-27 08:37:00,72.212,72.212,72.199,72.206,11200000.0
2006-04-27 08:38:00,72.199,72.207,72.193,72.2,11200000.0
2006-04-27 08:39:00,72.182,72.204,72.182,72.204,16000000.0
2006-04-27 08:40:00,72.215,72.22,72.215,72.22,16000000.0
2006-04-27 08:41:00,72.22,72.221,72.206,72.221,17600000.0
2006-04-27 08:42:00,72.221,72.227,72.213,72.217,12200000.0
2006-04-27 08:43:00,72.224,72.233,72.224,72.232,12800000.0
2006-04-27 08:44:00,72.222,72.224,72.213,72.213,12800000.0
2006-04-27 08:45:00,72.211,72.232,72.211,72.229,16000000.0
2006-04-27 08:46:00,72.228,72.229,72.216,72.216,11200000.0
2006-04-27 08:47:00,72.219,72.228,72.209,72.226,11200000.0
2006-04-27 08:48:00,72.233,72.233,72.224,72.228,12800000.0
2006-04-27 08:49:00,72.24,72.243,72.22,72.243,17600000.0
2006-04-27 08:50:00,72.258,72.263,72.25,72.254,12800000.0
2006-04-27 08:51:00,72.249,72.258,72.239,72.258,17600000.0
2006-04-27 08:52:00,72.27,72.279,72.255,72.256,11200000.0
2006-04-27 08:53:00,72.255,72.267,72.255,72.256,16000000.0
2006-04-27 08:54:00,72.262,72.262,72.251,72.251,3200000.0
2006-04-27 08:55:00,72.261,72.263,72.24,72.24,16000000.0
2006-04-27 08:56:00,72.251,72.261,72.251,72.261,11600000.0
2006-04-27 08:57:00,72.256,72.281,72.256,72.281,11200000.0
2006-04-27 08:58:00,72.27,72.272,72.265,72.272,9600000.0
2006-04-27 08:59:00,72.274,72.274,72.261,72.267,12800000.0
2006-04-27 09:00:00,72.263,72.27,72.263,72.27,17600000.0
2006-04-27 09:01:00,72.27,72.279,72.269,72.269,11200000.0
2006-04-27 09:02:00,72.282,72.306,72.282,72.303,11200000.0
2006-04-27 09:04:00,72.324,72.338,72.324,72.332,11200000.0
2006-04-27 09:05:00,72.336,72.344,72.335,72.338,11200000.0
2006-04-27 09:06:00,72.343,72.381,72.343,72.365,12800000.0
2006-04-27 09:07:00,72.353,72.37,72.348,72.37,12800000.0
2006-04-27 09:08:00,72.357,72.361,72.35,72.361,12200000.0
2006-04-27 09:09:00,72.354,72.355,72.34,72.352,17600000.0
2006-04-27 09:10:00,72.326,72.331,72.325,72.329,12800000.0
2006-04-27 09:11:00,72.32,72.32,72.306,72.311,12800000.0
2006-04-27 09:12:00,72.315,72.323,72.315,72.321,12800000.0
2006-04-27 09:13:00,72.313,72.313,72.298,72.298,11200000.0
2006-04-27 09:14:00,72.299,72.306,72.298,72.299,11200000.0
2006-04-27 09:15:00,72.302,72.311,72.302,72.311,11200000.0
2006-04-27 09:16:00,72.305,72.323,72.305,72.321,12800000.0
2006-04-27 09:18:00,72.327,72.339,72.327,72.339,13800000.0
2006-04-27 09:19:00,72.333,72.339,72.328,72.334,12800000.0
2006-04-27 09:20:00,72.331,72.336,72.322,72.323,16000000.0
2006-04-27 09:21:00,72.31,72.313,72.304,72.313,11200000.0
2006-04-27 09:22:00,72.312,72.312,72.293,72.296,17600000.0
2006-04-27 09:23:00,72.289,72.304,72.289,72.301,12800000.0
2006-04-27 09:24:00,72.214,72.307,72.214,72.307,11200000.0
2006-04-27 09:25:00,72.304,72.308,72.292,72.292,12800000.0
2006-04-27 09:26:00,72.274,72.285,72.27,72.285,11200000.0
2006-04-27 09:27:00,72.289,72.293,72.289,72.292,11200000.0
2006-04-27 09:28:00,72.291,72.305,72.291,72.304,12800000.0
2006-04-27 09:29:00,72.299,72.301,72.297,72.298,11200000.0
2006-04-27 09:30:00,72.286,72.286,72.279,72.28,12800000.0
2006-04-27 09:31:00,72.276,72.28,72.276,72.28,12800000.0
2006-04-27 09:32:00,72.272,72.282,72.261,72.264,14400000.0
2006-04-27 09:33:00,72.275,72.282,72.273,72.277,12800000.0
2006-04-27 09:34:00,72.278,72.282,72.277,72.282,11200000.0
2006-04-27 09:38:00,72.285,72.294,72.279,72.291,11200000.0
2006-04-27 09:41:00,72.299,72.304,72.299,72.304,11200000.0
2006-04-27 09:45:00,72.306,72.318,72.303,72.307,12800000.0
2006-04-27 09:46:00,72.296,72.306,72.283,72.306,11200000.0
2006-04-27 09:47:00,72.308,72.317,72.307,72.317,12800000.0
2006-04-27 09:48:00,72.338,72.338,72.318,72.318,11200000.0
2006-04-27 09:49:00,72.32,72.335,72.318,72.335,12800000.0
2006-04-27 09:50:00,72.331,72.331,72.324,72.326,16000000.0
2006-04-27 09:51:00,72.314,72.323,72.314,72.32,16000000.0
2006-04-27 09:52:00,72.318,72.324,72.317,72.324,14400000.0
2006-04-27 09:53:00,72.316,72.328,72.316,72.327,12800000.0
2006-04-27 09:54:00,72.329,72.329,72.316,72.317,17600000.0
2006-04-27 09:55:00,72.314,72.322,72.314,72.316,11200000.0
2006-04-27 09:56:00,72.306,72.306,72.292,72.301,14400000.0
2006-04-27 09:57:00,72.301,72.301,72.286,72.288,17600000.0
2006-04-27 09:59:00,72.287,72.287,72.273,72.281,17600000.0
2006-04-27 10:00:00,72.294,72.306,72.294,72.297,11200000.0
2006-04-27 10:01:00,72.308,72.32,72.308,72.32,12800000.0
2006-04-27 10:02:00,72.324,72.324,72.312,72.314,16000000.0
2006-04-27 10:03:00,72.309,72.317,72.3,72.309,11200000.0
2006-04-27 10:04:00,72.3,72.314,72.3,72.314,8000000.0
2006-04-27 10:05:00,72.32,72.342,72.32,72.328,14400000.0
2006-04-27 10:06:00,72.331,72.345,72.331,72.341,15400000.0
2006-04-27 10:08:00,72.339,72.341,72.333,72.341,11200000.0
2006-04-27 10:09:00,72.342,72.349,72.337,72.345,12800000.0
2006-04-27 10:10:00,72.347,72.347,72.333,72.339,17600000.0
2006-04-27 10:11:00,72.327,72.331,72.322,72.328,11200000.0
2006-04-27 10:12:00,72.333,72.337,72.325,72.336,12800000.0
2006-04-27 10:13:00,72.331,72.334,72.324,72.327,12800000.0
2006-04-27 10:14:00,72.322,72.322,72.314,72.316,11200000.0
2006-04-27 10:15:00,72.306,72.312,72.303,72.303,12800000.0
2006-04-27 10:16:00,72.303,72.303,72.297,72.297,12800000.0
2006-04-27 10:17:00,72.289,72.293,72.284,72.288,11200000.0
2006-04-27 10:18:00,72.281,72.283,72.258,72.282,11200000.0
2006-04-27 10:19:00,72.285,72.297,72.285,72.297,11200000.0
2006-04-27 10:20:00,72.303,72.307,72.277,72.277,17600000.0
2006-04-27 10:21:00,72.264,72.289,72.264,72.289,16000000.0
2006-04-27 10:22:00,72.3,72.301,72.29,72.29,11200000.0
2006-04-27 10:23:00,72.306,72.313,72.306,72.313,11200000.0
2006-04-27 10:24:00,72.309,72.324,72.309,72.324,12800000.0
2006-04-27 10:25:00,72.334,72.334,72.316,72.325,11200000.0
2006-04-27 10:26:00,72.319,72.324,72.311,72.311,12800000.0
2006-04-27 10:27:00,72.314,72.338,72.314,72.338,11200000.0
2006-04-27 10:28:00,72.338,72.338,72.328,72.334,12800000.0
2006-04-27 10:29:00,72.324,72.334,72.319,72.319,11200000.0
2006-04-27 10:30:00,72.33,72.339,72.33,72.335,7400000.0
2006-04-27 10:31:00,72.332,72.332,72.309,72.324,12800000.0
2006-04-27 10:32:00,72.322,72.325,72.318,72.318,17600000.0
2006-04-27 10:34:00,72.306,72.313,72.304,72.312,11200000.0
2006-04-27 10:36:00,72.314,72.318,72.313,72.313,11200000.0
2006-04-27 10:37:00,72.322,72.332,72.239,72.321,11200000.0
2006-04-27 10:38:00,72.323,72.323,72.306,72.318,12800000.0
2006-04-27 10:39:00,72.318,72.322,72.313,72.315,11200000.0
2006-04-27 10:40:00,72.329,72.329,72.32,72.322,16000000.0
2006-04-27 10:41:00,72.325,72.332,72.321,72.321,12800000.0
2006-04-27 10:42:00,72.32,72.32,72.304,72.32,11200000.0
2006-04-27 10:43:00,72.324,72.335,72.32,72.335,11200000.0
2006-04-27 10:45:00,72.327,72.335,72.327,72.332,12800000.0
2006-04-27 10:46:00,72.317,72.317,72.31,72.317,12800000.0
2006-04-27 10:47:00,72.316,72.323,72.292,72.323,12800000.0
2006-04-27 10:49:00,72.317,72.323,72.316,72.316,11200000.0
2006-04-27 10:50:00,72.315,72.323,72.307,72.307,16000000.0
2006-04-27 10:51:00,72.309,72.316,72.306,72.316,17600000.0
2006-04-27 10:52:00,72.325,72.334,72.325,72.33,11200000.0
2006-04-27 10:54:00,72.328,72.328,72.317,72.328,17600000.0
2006-04-27 10:56:00,72.329,72.336,72.329,72.331,17600000.0
2006-04-27 10:57:00,72.329,72.339,72.329,72.331,16000000.0
2006-04-27 10:58:00,72.321,72.321,72.221,72.304,12800000.0
2006-04-27 11:00:00,72.305,72.305,72.291,72.303,12800000.0
2006-04-27 11:01:00,72.306,72.307,72.298,72.306,12800000.0
2006-04-27 11:02:00,72.31,72.312,72.3,72.307,16000000.0
2006-04-27 11:03:00,72.317,72.317,72.287,72.295,12800000.0
2006-04-27 11:04:00,72.293,72.327,72.293,72.327,14400000.0
2006-04-27 11:05:00,72.338,72.343,72.321,72.328,17600000.0
2006-04-27 11:06:00,72.326,72.332,72.32,72.332,17600000.0
2006-04-27 11:07:00,72.337,72.337,72.319,72.332,17600000.0
2006-04-27 11:08:00,72.273,72.341,72.273,72.326,11200000.0
2006-04-27 11:09:00,72.311,72.322,72.309,72.322,17600000.0
2006-04-27 11:10:00,72.318,72.325,72.318,72.322,12800000.0
2006-04-27 11:13:00,72.328,72.338,72.316,72.331,14400000.0
2006-04-27 11:14:00,72.327,72.327,72.315,72.315,10600000.0
2006-04-27 11:15:00,72.307,72.314,72.304,72.314,11200000.0
2006-04-27 11:16:00,72.316,72.317,72.309,72.309,12800000.0
2006-04-27 11:17:00,72.302,72.309,72.295,72.307,11200000.0
2006-04-27 11:18:00,72.309,72.31,72.306,72.31,12800000.0
2006-04-27 11:19:00,72.307,72.313,72.304,72.313,17600000.0
2006-04-27 11:22:00,72.319,72.329,72.316,72.329,12800000.0
2006-04-27 11:23:00,72.36,72.36,72.346,72.346,11200000.0
2006-04-27 11:24:00,72.348,72.348,72.334,72.347,12200000.0
2006-04-27 11:25:00,72.341,72.343,72.323,72.335,17000000.0
2006-04-27 11:26:00,72.336,72.339,72.33,72.331,13800000.0
2006-04-27 11:27:00,72.323,72.323,72.307,72.317,11200000.0
2006-04-27 11:28:00,72.32,72.324,72.319,72.319,14400000.0
2006-04-27 11:29:00,72.311,72.313,72.301,72.301,14400000.0
2006-04-27 11:30:00,72.298,72.304,72.296,72.301,13800000.0
2006-04-27 11:31:00,72.311,72.317,72.309,72.314,11200000.0
2006-04-27 11:32:00,72.315,72.32,72.309,72.313,18000000.0
2006-04-27 11:33:00,72.309,72.309,72.289,72.289,12800000.0
2006-04-27 11:34:00,72.298,72.304,72.296,72.297,12800000.0
2006-04-27 11:35:00,72.301,72.301,72.29,72.29,11200000.0
2006-04-27 11:36:00,72.301,72.31,72.301,72.309,12800000.0
2006-04-27 11:37:00,72.302,72.302,72.29,72.29,11200000.0
2006-04-27 11:38:00,72.297,72.308,72.297,72.307,11200000.0
2006-04-27 11:39:00,72.314,72.316,72.3,72.301,11200000.0
2006-04-27 11:40:00,72.292,72.295,72.285,72.291,11200000.0
2006-04-27 11:41:00,72.289,72.291,72.282,72.284,16000000.0
2006-04-27 11:42:00,72.276,72.287,72.271,72.284,17600000.0
2006-04-27 11:43:00,72.281,72.281,72.244,72.244,11200000.0
2006-04-27 11:44:00,72.247,72.266,72.247,72.266,11200000.0
2006-04-27 11:45:00,72.262,72.263,72.255,72.255,14400000.0
2006-04-27 11:46:00,72.252,72.256,72.246,72.254,11200000.0
2006-04-27 11:47:00,72.249,72.26,72.232,72.26,17600000.0
2006-04-27 11:49:00,72.239,72.257,72.239,72.254,12800000.0
2006-04-27 11:50:00,72.251,72.261,72.251,72.256,12800000.0
2006-04-27 11:51:00,72.249,72.249,72.236,72.237,11200000.0
2006-04-27 11:52:00,72.24,72.24,72.231,72.237,11600000.0
2006-04-27 11:53:00,72.238,72.243,72.229,72.238,16000000.0
2006-04-27 11:54:00,72.24,72.24,72.23,72.235,14400000.0
2006-04-27 11:55:00,72.233,72.239,72.174,72.235,11200000.0
2006-04-27 11:56:00,72.237,72.248,72.237,72.248,12800000.0
2006-04-27 11:58:00,72.259,72.266,72.259,72.26,10600000.0
2006-04-27 11:59:00,72.274,72.28,72.27,72.271,11200000.0
2006-04-27 12:00:00,72.264,72.264,72.211,72.211,11200000.0
2006-04-27 12:01:00,72.215,72.215,72.112,72.112,10600000.0
2006-04-27 12:02:00,72.061,72.061,71.985,71.994,14400000.0
2006-04-27 12:03:00,72.009,72.065,72.009,72.065,11200000.0
2006-04-27 12:04:00,72.055,72.07,72.041,72.07,17600000.0
2006-04-27 12:05:00,72.079,72.079,72.053,72.053,17600000.0
2006-04-27 12:06:00,72.048,72.048,72.027,72.033,12800000.0
2006-04-27 12:07:00,72.025,72.037,72.021,72.037,11200000.0
2006-04-27 12:08:00,72.025,72.028,72.018,72.023,11200000.0
2006-04-27 12:09:00,72.026,72.029,72.017,72.026,14400000.0
2006-04-27 12:10:00,72.027,72.028,72.009,72.026,11200000.0
2006-04-27 12:11:00,72.032,72.032,71.982,71.982,12200000.0
2006-04-27 12:12:00,71.983,71.983,71.947,71.947,11200000.0
2006-04-27 12:13:00,71.931,71.931,71.884,71.884,11200000.0
2006-04-27 12:14:00,71.869,71.869,71.844,71.849,12800000.0
2006-04-27 12:15:00,71.862,71.869,71.862,71.869,12800000.0
2006-04-27 12:16:00,71.859,71.918,71.859,71.918,12800000.0
2006-04-27 12:17:00,71.942,71.942,71.873,71.941,17600000.0
2006-04-27 12:18:00,71.938,71.954,71.938,71.944,16000000.0
2006-04-27 12:19:00,71.933,71.948,71.925,71.944,12800000.0
2006-04-27 12:20:00,71.937,71.959,71.937,71.949,14400000.0
2006-04-27 12:21:00,71.933,71.979,71.921,71.979,11200000.0
2006-04-27 12:22:00,71.967,71.981,71.95,71.95,16000000.0
2006-04-27 12:23:00,71.935,71.942,71.929,71.942,14400000.0
2006-04-27 12:24:00,71.94,71.947,71.931,71.931,13200000.0
2006-04-27 12:25:00,71.923,71.928,71.92,71.928,11200000.0
2006-04-27 12:26:00,71.942,71.943,71.937,71.938,11200000.0
2006-04-27 12:27:00,71.944,71.963,71.944,71.961,11200000.0
2006-04-27 12:28:00,71.979,71.989,71.972,71.987,12800000.0
2006-04-27 12:29:00,71.983,71.988,71.976,71.988,17600000.0
2006-04-27 12:30:00,71.957,71.96,71.945,71.96,17000000.0
2006-04-27 12:31:00,71.945,71.955,71.94,71.955,12800000.0
2006-04-27 12:32:00,71.959,71.967,71.948,71.948,12800000.0
2006-04-27 12:33:00,71.937,71.937,71.913,71.913,14400000.0
2006-04-27 12:34:00,71.929,71.946,71.929,71.936,12800000.0
2006-04-27 12:35:00,71.946,71.998,71.946,71.998,11200000.0
2006-04-27 12:36:00,72.016,72.054,72.016,72.05,11200000.0
2006-04-27 12:37:00,72.039,72.039,71.989,71.991,11200000.0
2006-04-27 12:38:00,72.003,72.014,71.92,72.0,17600000.0
2006-04-27 12:39:00,71.994,72.006,71.992,72.006,16000000.0
2006-04-27 12:40:00,72.022,72.073,72.022,72.036,15800000.0
2006-04-27 12:41:00,72.022,72.078,72.022,72.078,12800000.0
2006-04-27 12:42:00,72.069,72.069,72.018,72.018,14400000.0
2006-04-27 12:43:00,72.006,72.006,71.992,71.998,12200000.0
2006-04-27 12:44:00,71.977,72.005,71.975,71.996,17600000.0
2006-04-27 12:45:00,72.013,72.023,72.012,72.019,16000000.0
2006-04-27 12:46:00,72.029,72.029,72.014,72.016,12800000.0
2006-04-27 12:47:00,72.012,72.019,71.997,72.001,12800000.0
2006-04-27 12:48:00,71.992,71.992,71.963,71.965,12800000.0
2006-04-27 12:49:00,71.948,71.948,71.916,71.916,16000000.0
2006-04-27 12:50:00,71.929,71.963,71.927,71.963,14400000.0
2006-04-27 12:51:00,71.99,71.997,71.984,71.994,11200000.0
2006-04-27 12:52:00,72.009,72.009,71.997,72.001,11200000.0
2006-04-27 12:53:00,71.986,71.996,71.98,71.99,11200000.0
2006-04-27 12:54:00,71.978,71.994,71.978,71.988,12800000.0
2006-04-27 12:55:00,71.99,72.005,71.99,72.003,16000000.0
2006-04-27 12:56:00,71.996,71.996,71.983,71.99,11200000.0
2006-04-27 12:57:00,72.007,72.017,71.999,71.999,11200000.0
2006-04-27 12:58:00,71.984,71.988,71.966,71.988,17600000.0
2006-04-27 12:59:00,71.996,72.006,71.995,71.999,16000000.0
2006-04-27 13:02:00,72.013,72.028,72.013,72.028,12800000.0
2006-04-27 13:03:00,72.037,72.039,72.005,72.015,16000000.0
2006-04-27 13:04:00,72.022,72.031,72.022,72.03,11200000.0
2006-04-27 13:05:00,72.025,72.03,72.02,72.029,12800000.0
2006-04-27 13:06:00,72.016,72.021,72.009,72.013,16000000.0
2006-04-27 13:08:00,72.006,72.006,71.99,71.99,17600000.0
2006-04-27 13:09:00,71.991,71.997,71.985,71.997,12800000.0
2006-04-27 13:10:00,71.995,72.02,71.994,72.02,16000000.0
2006-04-27 13:11:00,72.01,72.014,72.004,72.006,11200000.0
2006-04-27 13:12:00,72.001,72.003,71.988,72.003,12800000.0
2006-04-27 13:13:00,72.012,72.029,72.01,72.029,17600000.0
2006-04-27 13:14:00,72.023,72.023,71.997,71.997,12800000.0
2006-04-27 13:16:00,72.02,72.027,72.015,72.021,17600000.0
2006-04-27 13:17:00,72.014,72.034,72.014,72.034,12800000.0
2006-04-27 13:18:00,72.028,72.039,72.025,72.037,11200000.0
2006-04-27 13:19:00,72.019,72.019,72.002,72.012,16000000.0
2006-04-27 13:20:00,72.016,72.021,72.007,72.011,12800000.0
2006-04-27 13:21:00,72.017,72.035,72.012,72.035,11200000.0
2006-04-27 13:22:00,72.048,72.06,72.048,72.054,14400000.0
2006-04-27 13:23:00,72.056,72.083,72.056,72.074,12800000.0
2006-04-27 13:24:00,72.095,72.101,72.036,72.084,8000000.0
2006-04-27 13:25:00,72.081,72.098,72.081,72.089,17600000.0
2006-04-27 13:26:00,72.093,72.104,72.093,72.104,17600000.0
2006-04-27 13:27:00,72.104,72.104,72.099,72.104,12800000.0
2006-04-27 13:28:00,72.127,72.127,72.027,72.12,16000000.0
2006-04-27 13:29:00,72.122,72.122,72.115,72.12,11200000.0
2006-04-27 13:30:00,72.122,72.122,72.11,72.11,12800000.0
2006-04-27 13:31:00,72.098,72.098,72.09,72.096,11200000.0
2006-04-27 13:32:00,72.107,72.107,72.09,72.09,11200000.0
2006-04-27 13:33:00,72.075,72.075,72.055,72.055,19200000.0
2006-04-27 13:34:00,72.05,72.052,72.046,72.052,14400000.0
2006-04-27 13:35:00,72.055,72.06,72.053,72.056,36800000.0
2006-04-27 13:36:00,72.053,72.053,72.038,72.038,17600000.0
2006-04-27 13:37:00,72.033,72.033,72.027,72.033,14400000.0
2006-04-27 13:38:00,72.022,72.022,72.007,72.02,33600000.0
2006-04-27 13:39:00,72.02,72.02,72.003,72.003,14400000.0
2006-04-27 13:40:00,72.015,72.031,72.009,72.018,40000000.0
2006-04-27 13:41:00,72.024,72.041,72.024,72.035,16000000.0
2006-04-27 13:42:00,72.01,72.012,72.004,72.004,11200000.0
2006-04-27 13:43:00,71.994,71.994,71.94,71.954,27200000.0
2006-04-27 13:44:00,71.988,72.029,71.988,72.029,33600000.0
2006-04-27 13:45:00,72.058,72.069,72.057,72.059,20800000.0
2006-04-27 13:46:00,72.104,72.11,72.054,72.054,24000000.0
2006-04-27 13:47:00,72.05,72.071,72.05,72.071,12800000.0
2006-04-27 13:48:00,72.085,72.086,72.077,72.081,12800000.0
2006-04-27 13:49:00,72.076,72.089,72.058,72.089,17600000.0
2006-04-27 13:50:00,72.096,72.114,72.096,72.103,11200000.0
2006-04-27 13:51:00,72.122,72.149,72.122,72.138,24000000.0
2006-04-27 13:52:00,72.138,72.139,72.124,72.124,12800000.0
2006-04-27 13:53:00,72.135,72.166,72.135,72.151,17600000.0
2006-04-27 13:54:00,72.151,72.158,72.146,72.146,25600000.0
2006-04-27 13:55:00,72.137,72.137,72.106,72.106,14400000.0
2006-04-27 13:56:00,72.115,72.13,72.115,72.127,14400000.0
2006-04-27 13:57:00,72.141,72.145,72.132,72.141,28800000.0
2006-04-27 13:58:00,72.142,72.151,72.137,72.15,14400000.0
2006-04-27 13:59:00,72.152,72.161,72.146,72.161,32000000.0
2006-04-27 14:00:00,72.173,72.173,72.168,72.17,47400000.0
2006-04-27 14:01:00,72.169,72.169,72.132,72.132,31400000.0
2006-04-27 14:02:00,72.128,72.134,72.122,72.134,14400000.0
2006-04-27 14:03:00,72.152,72.193,72.152,72.193,14400000.0
2006-04-27 14:04:00,72.238,72.242,72.187,72.187,11200000.0
2006-04-27 14:05:00,72.182,72.202,72.182,72.202,24000000.0
2006-04-27 14:06:00,72.228,72.228,72.205,72.206,36200000.0
2006-04-27 14:07:00,72.217,72.232,72.213,72.232,40000000.0
2006-04-27 14:08:00,72.228,72.234,72.215,72.215,16000000.0
2006-04-27 14:09:00,72.194,72.195,72.179,72.181,33600000.0
2006-04-27 14:10:00,72.186,72.209,72.186,72.209,33000000.0
2006-04-27 14:11:00,72.209,72.209,72.194,72.202,14400000.0
2006-04-27 14:12:00,72.198,72.2,72.186,72.186,27200000.0
2006-04-27 14:13:00,72.185,72.192,72.182,72.192,14400000.0
2006-04-27 14:14:00,72.204,72.209,72.204,72.209,12800000.0
2006-04-27 14:15:00,72.203,72.203,72.19,72.194,28200000.0
2006-04-27 14:16:00,72.205,72.21,72.198,72.198,25600000.0
2006-04-27 14:17:00,72.194,72.197,72.184,72.19,12800000.0
2006-04-27 14:18:00,72.177,72.177,72.164,72.164,16000000.0
2006-04-27 14:19:00,72.157,72.157,72.141,72.141,12800000.0
2006-04-27 14:20:00,72.147,72.176,72.147,72.166,25600000.0
2006-04-27 14:21:00,72.159,72.159,72.147,72.154,28200000.0
2006-04-27 14:22:00,72.145,72.154,72.141,72.148,11200000.0
2006-04-27 14:23:00,72.143,72.157,72.138,72.146,48000000.0
2006-04-27 14:24:00,72.13,72.13,72.118,72.12,12800000.0
2006-04-27 14:25:00,72.114,72.126,72.114,72.126,12800000.0
2006-04-27 14:26:00,72.134,72.144,72.134,72.139,12800000.0
2006-04-27 14:27:00,72.147,72.203,72.147,72.203,17600000.0
2006-04-27 14:29:00,72.189,72.189,72.161,72.161,36800000.0
2006-04-27 14:30:00,72.152,72.177,72.152,72.176,22400000.0
2006-04-27 14:31:00,72.183,72.183,72.172,72.181,20800000.0
2006-04-27 14:32:00,72.184,72.184,72.173,72.18,16000000.0
2006-04-27 14:33:00,72.173,72.173,72.155,72.155,23400000.0
2006-04-27 14:34:00,72.159,72.166,72.149,72.166,12800000.0
2006-04-27 14:35:00,72.17,72.17,72.161,72.161,14400000.0
2006-04-27 14:36:00,72.162,72.166,72.156,72.156,11600000.0
2006-04-27 14:37:00,72.17,72.183,72.17,72.17,10600000.0
2006-04-27 14:38:00,72.154,72.16,72.153,72.159,55400000.0
2006-04-27 14:39:00,72.151,72.156,72.138,72.149,12800000.0
2006-04-27 14:40:00,72.16,72.175,72.152,72.172,14400000.0
2006-04-27 14:41:00,72.166,72.166,72.158,72.158,56000000.0
2006-04-27 14:42:00,72.168,72.168,72.153,72.16,12800000.0
2006-04-27 14:43:00,72.16,72.16,72.149,72.149,25600000.0
2006-04-27 14:45:00,72.144,72.159,72.137,72.159,11200000.0
2006-04-27 14:46:00,72.174,72.182,72.174,72.18,11200000.0
2006-04-27 14:47:00,72.174,72.174,72.156,72.167,16000000.0
2006-04-27 14:48:00,72.166,72.182,72.166,72.182,19200000.0
2006-04-27 14:49:00,72.174,72.178,72.166,72.178,32400000.0
2006-04-27 14:50:00,72.193,72.202,72.192,72.201,28800000.0
2006-04-27 14:51:00,72.2,72.2,72.162,72.164,32000000.0
2006-04-27 14:52:00,72.149,72.149,72.129,72.131,12800000.0
2006-04-27 14:53:00,72.123,72.146,72.123,72.146,17600000.0
2006-04-27 14:55:00,72.144,72.146,72.104,72.104,16000000.0
2006-04-27 14:56:00,72.088,72.115,72.088,72.098,12800000.0
2006-04-27 14:57:00,72.114,72.114,72.095,72.098,12800000.0
2006-04-27 14:58:00,72.107,72.119,72.102,72.119,17600000.0
2006-04-27 14:59:00,72.131,72.139,72.128,72.132,16000000.0
2006-04-27 15:00:00,72.119,72.119,72.062,72.062,14400000.0
2006-04-27 15:01:00,72.053,72.059,72.046,72.046,12800000.0
2006-04-27 15:02:00,72.03,72.032,72.02,72.032,26600000.0
2006-04-27 15:03:00,72.038,72.071,72.038,72.066,12800000.0
2006-04-27 15:04:00,72.05,72.075,72.049,72.075,11200000.0
2006-04-27 15:05:00,72.076,72.076,72.065,72.069,11200000.0
2006-04-27 15:06:00,72.069,72.079,72.066,72.066,11200000.0
2006-04-27 15:07:00,72.076,72.09,72.076,72.084,25600000.0
2006-04-27 15:08:00,72.076,72.076,72.075,72.075,3200000.0
2006-04-27 15:09:00,72.068,72.076,72.056,72.056,16000000.0
2006-04-27 15:10:00,72.062,72.08,72.062,72.08,12800000.0
2006-04-27 15:11:00,72.086,72.096,72.085,72.092,32000000.0
2006-04-27 15:12:00,72.094,72.1,72.092,72.1,12800000.0
2006-04-27 15:13:00,72.089,72.096,72.086,72.096,44800000.0
2006-04-27 15:14:00,72.099,72.099,72.09,72.09,35200000.0
2006-04-27 15:15:00,72.096,72.1,72.095,72.099,22400000.0
2006-04-27 15:16:00,72.099,72.105,72.094,72.096,36800000.0
2006-04-27 15:17:00,72.09,72.107,72.09,72.1,22400000.0
2006-04-27 15:18:00,72.096,72.099,72.09,72.092,22400000.0
2006-04-27 15:19:00,72.092,72.092,72.063,72.063,16000000.0
2006-04-27 15:20:00,72.055,72.055,72.048,72.049,24000000.0
2006-04-27 15:21:00,72.047,72.056,72.045,72.056,14400000.0
2006-04-27 15:22:00,72.052,72.052,72.032,72.037,12800000.0
2006-04-27 15:23:00,72.03,72.051,72.025,72.051,47400000.0
2006-04-27 15:24:00,72.05,72.05,72.013,72.013,25600000.0
2006-04-27 15:25:00,72.01,72.022,72.004,72.004,27200000.0
2006-04-27 15:26:00,71.999,72.009,71.987,71.987,40000000.0
2006-04-27 15:27:00,72.002,72.007,72.002,72.006,29200000.0
2006-04-27 15:28:00,72.006,72.057,72.006,72.057,70400000.0
2006-04-27 15:30:00,71.952,72.095,71.952,71.962,115600000.0
2006-04-27 15:31:00,72.031,72.043,72.031,72.037,60800000.0
2006-04-27 15:32:00,72.039,72.043,72.035,72.036,30400000.0
2006-04-27 15:33:00,72.033,72.045,72.033,72.045,30400000.0
2006-04-27 15:34:00,72.046,72.046,72.022,72.036,22400000.0
2006-04-27 15:35:00,72.02,72.02,71.997,72.012,33600000.0
2006-04-27 15:36:00,72.011,72.023,72.011,72.017,32000000.0
2006-04-27 15:37:00,72.014,72.014,71.999,72.008,30400000.0
2006-04-27 15:38:00,72.004,72.017,71.987,72.017,59200000.0
2006-04-27 15:39:00,72.013,72.013,71.997,72.0,36800000.0
2006-04-27 15:40:00,71.999,72.0,71.99,72.0,35200000.0
2006-04-27 15:41:00,71.998,71.998,71.98,71.982,25600000.0
2006-04-27 15:42:00,71.992,72.0,71.987,71.987,42600000.0
2006-04-27 15:43:00,71.987,72.009,71.987,72.001,27200000.0
2006-04-27 15:44:00,71.985,72.001,71.985,71.993,12800000.0
2006-04-27 15:45:00,71.979,72.0,71.973,72.0,16000000.0
2006-04-27 15:46:00,72.001,72.004,71.988,71.994,14400000.0
2006-04-27 15:47:00,71.996,72.0,71.995,71.997,30400000.0
2006-04-27 15:48:00,72.002,72.009,71.992,71.992,27200000.0
2006-04-27 15:49:00,71.992,72.0,71.977,71.983,11200000.0
2006-04-27 15:50:00,71.989,72.014,71.989,72.014,11600000.0
2006-04-27 15:51:00,72.017,72.026,72.017,72.02,12200000.0
2006-04-27 15:52:00,72.028,72.039,72.024,72.024,20800000.0
2006-04-27 15:53:00,72.027,72.061,72.027,72.061,24400000.0
2006-04-27 15:54:00,72.064,72.089,72.064,72.088,28200000.0
2006-04-27 15:55:00,72.089,72.097,72.085,72.094,24000000.0
2006-04-27 15:56:00,72.089,72.089,72.079,72.086,51200000.0
2006-04-27 15:57:00,72.078,72.1,72.078,72.091,12200000.0
2006-04-27 15:58:00,72.096,72.122,72.096,72.122,19200000.0
2006-04-27 15:59:00,72.118,72.118,72.103,72.109,36800000.0
2006-04-27 16:00:00,72.081,72.081,71.945,71.945,51200000.0
2006-04-27 16:01:00,71.929,72.032,71.929,72.032,41600000.0
2006-04-27 16:02:00,71.964,71.964,71.943,71.943,11200000.0
2006-04-27 16:03:00,71.926,71.94,71.887,71.91,64000000.0
2006-04-27 16:04:00,71.86,71.929,71.842,71.915,44800000.0
2006-04-27 16:05:00,71.96,71.966,71.946,71.952,48000000.0
2006-04-27 16:06:00,71.959,72.026,71.959,72.016,35200000.0
2006-04-27 16:07:00,72.02,72.072,72.02,72.072,32000000.0
2006-04-27 16:08:00,72.077,72.133,72.077,72.1,44800000.0
2006-04-27 16:09:00,72.131,72.148,72.131,72.148,44200000.0
2006-04-27 16:10:00,72.13,72.13,72.077,72.086,41000000.0
2006-04-27 16:11:00,72.056,72.064,72.043,72.051,14400000.0
2006-04-27 16:12:00,72.048,72.048,72.017,72.017,56000000.0
2006-04-27 16:13:00,72.024,72.044,72.022,72.044,11200000.0
2006-04-27 16:14:00,72.072,72.09,72.054,72.09,49600000.0
2006-04-27 16:15:00,72.091,72.12,72.091,72.112,58000000.0
2006-04-27 16:16:00,72.108,72.125,72.092,72.125,18000000.0
2006-04-27 16:17:00,72.113,72.113,72.069,72.069,38400000.0
2006-04-27 16:18:00,72.091,72.122,72.091,72.122,11200000.0
2006-04-27 16:19:00,72.147,72.149,72.133,72.149,22400000.0
2006-04-27 16:20:00,72.197,72.214,72.197,72.205,11200000.0
2006-04-27 16:21:00,72.191,72.191,72.171,72.19,26600000.0
2006-04-27 16:22:00,72.197,72.212,72.195,72.198,41600000.0
2006-04-27 16:23:00,72.161,72.161,72.14,72.142,43200000.0
2006-04-27 16:24:00,72.14,72.155,72.129,72.129,17600000.0
2006-04-27 16:25:00,72.132,72.153,72.109,72.153,33600000.0
2006-04-27 16:26:00,72.137,72.143,72.124,72.143,17600000.0
2006-04-27 16:27:00,72.126,72.126,72.102,72.124,35200000.0
2006-04-27 16:28:00,72.098,72.122,72.094,72.122,27600000.0
2006-04-27 16:29:00,72.121,72.137,72.107,72.137,11200000.0
2006-04-27 16:30:00,72.14,72.159,72.137,72.138,11200000.0
2006-04-27 16:31:00,72.196,72.245,72.196,72.245,41000000.0
2006-04-27 16:32:00,72.253,72.258,72.236,72.258,12800000.0
2006-04-27 16:33:00,72.246,72.246,72.23,72.23,27200000.0
2006-04-27 16:34:00,72.217,72.251,72.212,72.249,35200000.0
2006-04-27 16:35:00,72.238,72.238,72.208,72.234,52800000.0
2006-04-27 16:36:00,72.239,72.255,72.239,72.24,50600000.0
2006-04-27 16:37:00,72.236,72.24,72.231,72.234,41600000.0
2006-04-27 16:38:00,72.242,72.246,72.229,72.246,40000000.0
2006-04-27 16:39:00,72.275,72.276,72.255,72.255,35200000.0
2006-04-27 16:40:00,72.241,72.241,72.215,72.225,56000000.0
2006-04-27 16:41:00,72.238,72.269,72.238,72.244,73600000.0
2006-04-27 16:42:00,72.232,72.232,72.205,72.205,54400000.0
2006-04-27 16:43:00,72.232,72.232,72.207,72.211,17600000.0
2006-04-27 16:44:00,72.253,72.266,72.253,72.261,11200000.0
2006-04-27 16:45:00,72.261,72.275,72.254,72.254,57600000.0
2006-04-27 16:46:00,72.232,72.245,72.232,72.236,11200000.0
2006-04-27 16:47:00,72.226,72.226,72.203,72.203,70800000.0
2006-04-27 16:48:00,72.193,72.203,72.191,72.203,52800000.0
2006-04-27 16:49:00,72.208,72.222,72.178,72.178,36800000.0
2006-04-27 16:50:00,72.196,72.199,72.156,72.156,75600000.0
2006-04-27 16:51:00,72.16,72.17,72.147,72.147,32000000.0
2006-04-27 16:52:00,72.145,72.151,72.133,72.133,45800000.0
2006-04-27 16:53:00,72.105,72.118,72.105,72.105,30400000.0
2006-04-27 16:54:00,72.11,72.114,72.104,72.112,11200000.0
2006-04-27 16:55:00,72.117,72.128,72.117,72.127,27200000.0
2006-04-27 16:56:00,72.13,72.143,72.124,72.127,36200000.0
2006-04-27 16:57:00,72.115,72.12,72.104,72.12,19200000.0
2006-04-27 16:58:00,72.115,72.132,72.115,72.132,12800000.0
2006-04-27 16:59:00,72.119,72.156,72.115,72.156,51200000.0
2006-04-27 17:00:00,72.161,72.164,72.127,72.15,49600000.0
2006-04-27 17:01:00,72.149,72.149,72.14,72.144,39400000.0
2006-04-27 17:02:00,72.146,72.146,72.135,72.139,33600000.0
2006-04-27 17:03:00,72.159,72.177,72.158,72.17,44800000.0
2006-04-27 17:04:00,72.171,72.171,72.15,72.161,41600000.0
2006-04-27 17:05:00,72.171,72.171,72.159,72.165,54400000.0
2006-04-27 17:06:00,72.194,72.202,72.175,72.178,59200000.0
2006-04-27 17:07:00,72.181,72.192,72.181,72.184,35200000.0
2006-04-27 17:08:00,72.181,72.191,72.181,72.184,69200000.0
2006-04-27 17:09:00,72.192,72.202,72.191,72.194,58600000.0
2006-04-27 17:10:00,72.192,72.222,72.192,72.222,25600000.0
2006-04-27 17:11:00,72.216,72.225,72.214,72.224,37800000.0
2006-04-27 17:12:00,72.197,72.214,72.197,72.2,25600000.0
2006-04-27 17:13:00,72.175,72.207,72.175,72.207,28800000.0
2006-04-27 17:14:00,72.213,72.213,72.205,72.206,22400000.0
2006-04-27 17:15:00,72.206,72.219,72.205,72.215,19200000.0
2006-04-27 17:16:00,72.209,72.234,72.197,72.233,17600000.0
2006-04-27 17:17:00,72.231,72.231,72.185,72.185,38400000.0
2006-04-27 17:18:00,72.179,72.202,72.179,72.19,57600000.0
2006-04-27 17:19:00,72.199,72.216,72.199,72.216,24000000.0
2006-04-27 17:20:00,72.223,72.238,72.223,72.238,16000000.0
2006-04-27 17:21:00,72.254,72.255,72.233,72.233,28200000.0
2006-04-27 17:22:00,72.215,72.215,72.198,72.198,19200000.0
2006-04-27 17:23:00,72.194,72.199,72.179,72.182,11200000.0
2006-04-27 17:24:00,72.173,72.192,72.173,72.18,12800000.0
2006-04-27 17:25:00,72.183,72.203,72.183,72.203,17600000.0
2006-04-27 17:26:00,72.208,72.208,72.183,72.185,12800000.0
2006-04-27 17:27:00,72.186,72.193,72.183,72.193,46400000.0
2006-04-27 17:28:00,72.196,72.206,72.182,72.182,12800000.0
2006-04-27 17:29:00,72.194,72.194,72.172,72.172,27200000.0
2006-04-27 17:30:00,72.167,72.179,72.167,72.171,17600000.0
2006-04-27 17:31:00,72.164,72.167,72.146,72.149,88000000.0
2006-04-27 17:32:00,72.14,72.14,72.129,72.13,52800000.0
2006-04-27 17:33:00,72.149,72.149,72.143,72.144,36200000.0
2006-04-27 17:34:00,72.138,72.14,72.131,72.134,64000000.0
2006-04-27 17:35:00,72.138,72.142,72.134,72.136,43200000.0
2006-04-27 17:36:00,72.129,72.139,72.129,72.132,33600000.0
2006-04-27 17:37:00,72.157,72.175,72.148,72.171,16000000.0
2006-04-27 17:38:00,72.156,72.162,72.154,72.161,35200000.0
2006-04-27 17:39:00,72.168,72.206,72.167,72.206,16000000.0
2006-04-27 17:40:00,72.202,72.202,72.192,72.192,74600000.0
2006-04-27 17:41:00,72.197,72.197,72.182,72.182,13200000.0
2006-04-27 17:42:00,72.198,72.198,72.187,72.188,4800000.0
2006-04-27 17:43:00,72.186,72.186,72.17,72.17,17000000.0
2006-04-27 17:44:00,72.177,72.195,72.175,72.194,30400000.0
2006-04-27 17:45:00,72.188,72.2,72.155,72.155,30400000.0
2006-04-27 17:46:00,72.146,72.169,72.146,72.163,41600000.0
2006-04-27 17:47:00,72.176,72.179,72.161,72.161,57600000.0
2006-04-27 17:48:00,72.175,72.187,72.175,72.187,57600000.0
2006-04-27 17:49:00,72.185,72.185,72.161,72.164,46800000.0
2006-04-27 17:50:00,72.175,72.186,72.175,72.178,8000000.0
2006-04-27 17:51:00,72.181,72.187,72.176,72.179,49600000.0
2006-04-27 17:52:00,72.188,72.257,72.176,72.257,42000000.0
2006-04-27 17:53:00,72.304,72.304,72.204,72.213,33600000.0
2006-04-27 17:54:00,72.204,72.221,72.204,72.211,38400000.0
2006-04-27 17:55:00,72.195,72.195,72.146,72.146,40000000.0
2006-04-27 17:56:00,72.16,72.16,72.125,72.125,44800000.0
2006-04-27 17:57:00,72.111,72.141,72.111,72.141,36800000.0
2006-04-27 17:58:00,72.15,72.152,72.141,72.152,17600000.0
2006-04-27 17:59:00,72.148,72.157,72.122,72.122,62400000.0
2006-04-27 18:00:00,72.102,72.108,72.1,72.104,51200000.0
2006-04-27 18:01:00,72.09,72.093,72.048,72.048,32000000.0
2006-04-27 18:02:00,72.027,72.032,72.026,72.028,24000000.0
2006-04-27 18:03:00,72.033,72.086,72.031,72.086,36200000.0
2006-04-27 18:04:00,72.087,72.088,72.078,72.078,33600000.0
2006-04-27 18:05:00,72.062,72.071,72.053,72.071,12800000.0
2006-04-27 18:06:00,72.092,72.104,72.091,72.103,30400000.0
2006-04-27 18:07:00,72.098,72.098,72.073,72.073,11200000.0
2006-04-27 18:08:00,72.064,72.073,72.064,72.071,84800000.0
2006-04-27 18:09:00,72.082,72.086,72.077,72.084,33600000.0
2006-04-27 18:10:00,72.086,72.089,72.069,72.088,16000000.0
2006-04-27 18:11:00,72.092,72.094,72.078,72.094,12800000.0
2006-04-27 18:12:00,72.083,72.088,72.082,72.088,12800000.0
2006-04-27 18:13:00,72.091,72.092,72.084,72.092,27200000.0
2006-04-27 18:14:00,72.091,72.091,72.064,72.078,19200000.0
2006-04-27 18:15:00,72.076,72.076,72.061,72.061,30400000.0
2006-04-27 18:16:00,72.061,72.078,72.056,72.064,56000000.0
2006-04-27 18:17:00,72.077,72.093,72.077,72.093,43200000.0
2006-04-27 18:18:00,72.098,72.105,72.097,72.102,30400000.0
2006-04-27 18:19:00,72.11,72.154,72.11,72.153,46400000.0
2006-04-27 18:20:00,72.159,72.16,72.128,72.135,43200000.0
2006-04-27 18:21:00,72.128,72.128,72.106,72.106,12800000.0
2006-04-27 18:22:00,72.114,72.13,72.114,72.13,33600000.0
2006-04-27 18:23:00,72.163,72.171,72.153,72.153,46400000.0
2006-04-27 18:24:00,72.151,72.157,72.146,72.154,52200000.0
2006-04-27 18:25:00,72.156,72.156,72.14,72.15,33600000.0
2006-04-27 18:26:00,72.166,72.239,72.166,72.235,12800000.0
2006-04-27 18:27:00,72.238,72.238,72.206,72.212,34000000.0
2006-04-27 18:28:00,72.221,72.229,72.217,72.217,12800000.0
2006-04-27 18:29:00,72.216,72.234,72.216,72.229,25000000.0
2006-04-27 18:30:00,72.208,72.208,72.193,72.197,36800000.0
2006-04-27 18:31:00,72.195,72.235,72.195,72.235,11200000.0
2006-04-27 18:32:00,72.25,72.272,72.25,72.272,70400000.0
2006-04-27 18:33:00,72.279,72.3,72.279,72.296,32000000.0
2006-04-27 18:34:00,72.258,72.258,72.235,72.235,19200000.0
2006-04-27 18:35:00,72.254,72.267,72.251,72.256,43200000.0
2006-04-27 18:36:00,72.245,72.26,72.242,72.26,9600000.0
2006-04-27 18:37:00,72.26,72.275,72.252,72.274,36800000.0
2006-04-27 18:38:00,72.271,72.28,72.265,72.271,49400000.0
2006-04-27 18:39:00,72.276,72.28,72.268,72.273,76800000.0
2006-04-27 18:40:00,72.267,72.269,72.258,72.26,65600000.0
2006-04-27 18:41:00,72.259,72.269,72.252,72.263,71400000.0
2006-04-27 18:42:00,72.263,72.267,72.258,72.265,78200000.0
2006-04-27 18:43:00,72.271,72.297,72.271,72.297,49600000.0
2006-04-27 18:44:00,72.293,72.295,72.29,72.29,30400000.0
2006-04-27 18:45:00,72.301,72.315,72.287,72.292,12800000.0
2006-04-27 18:46:00,72.275,72.29,72.272,72.29,12800000.0
2006-04-27 18:47:00,72.286,72.298,72.284,72.294,14400000.0
2006-04-27 18:48:00,72.298,72.298,72.284,72.286,28800000.0
2006-04-27 18:49:00,72.283,72.283,72.268,72.269,24000000.0
2006-04-27 18:50:00,72.274,72.282,72.236,72.236,46400000.0
2006-04-27 18:51:00,72.233,72.242,72.229,72.242,12200000.0
2006-04-27 18:52:00,72.249,72.257,72.226,72.226,19200000.0
2006-04-27 18:53:00,72.23,72.272,72.23,72.272,30400000.0
2006-04-27 18:54:00,72.274,72.275,72.248,72.248,19200000.0
2006-04-27 18:55:00,72.249,72.258,72.246,72.248,22400000.0
2006-04-27 18:56:00,72.262,72.262,72.25,72.253,16000000.0
2006-04-27 18:57:00,72.265,72.279,72.265,72.273,19200000.0
2006-04-27 18:58:00,72.26,72.263,72.257,72.263,32000000.0
2006-04-27 18:59:00,72.265,72.27,72.265,72.27,32000000.0
2006-04-27 19:00:00,72.278,72.291,72.278,72.291,14400000.0
2006-04-27 19:01:00,72.299,72.299,72.283,72.283,11200000.0
2006-04-27 19:02:00,72.28,72.289,72.28,72.285,43200000.0
2006-04-27 19:03:00,72.292,72.292,72.283,72.289,14400000.0
2006-04-27 19:04:00,72.289,72.289,72.278,72.284,14400000.0
2006-04-27 19:05:00,72.287,72.295,72.283,72.295,17600000.0
2006-04-27 19:06:00,72.292,72.304,72.289,72.291,55800000.0
2006-04-27 19:07:00,72.276,72.277,72.27,72.271,34600000.0
2006-04-27 19:08:00,72.271,72.271,72.264,72.264,22400000.0
2006-04-27 19:09:00,72.264,72.27,72.262,72.262,12800000.0
2006-04-27 19:10:00,72.265,72.271,72.265,72.268,17600000.0
2006-04-27 19:11:00,72.27,72.273,72.267,72.271,17600000.0
2006-04-27 19:13:00,72.265,72.272,72.256,72.27,16000000.0
2006-04-27 19:14:00,72.272,72.272,72.26,72.264,12800000.0
2006-04-27 19:16:00,72.265,72.279,72.26,72.265,12800000.0
2006-04-27 19:17:00,72.273,72.288,72.273,72.288,14400000.0
2006-04-27 19:18:00,72.283,72.284,72.275,72.276,32000000.0
2006-04-27 19:19:00,72.277,72.289,72.276,72.289,11200000.0
2006-04-27 19:20:00,72.302,72.302,72.287,72.298,14400000.0
2006-04-27 19:21:00,72.297,72.302,72.295,72.299,17600000.0
2006-04-27 19:23:00,72.303,72.307,72.292,72.305,16000000.0
2006-04-27 19:24:00,72.304,72.314,72.301,72.302,48000000.0
2006-04-27 19:25:00,72.301,72.315,72.301,72.315,12800000.0
2006-04-27 19:26:00,72.311,72.317,72.289,72.29,41600000.0
2006-04-27 19:27:00,72.289,72.299,72.289,72.292,13800000.0
2006-04-27 19:28:00,72.285,72.285,72.266,72.274,12800000.0
2006-04-27 19:29:00,72.281,72.293,72.281,72.284,12800000.0
2006-04-27 19:30:00,72.297,72.302,72.296,72.297,11200000.0
2006-04-27 19:31:00,72.294,72.294,72.269,72.273,11200000.0
2006-04-27 19:32:00,72.28,72.291,72.28,72.283,11200000.0
2006-04-27 19:33:00,72.288,72.288,72.273,72.285,12800000.0
2006-04-27 19:34:00,72.299,72.299,72.289,72.291,12800000.0
2006-04-27 19:36:00,72.292,72.301,72.289,72.29,15400000.0
2006-04-27 19:38:00,72.296,72.304,72.296,72.304,11200000.0
2006-04-27 19:39:00,72.299,72.304,72.294,72.304,12800000.0
2006-04-27 19:40:00,72.292,72.299,72.283,72.283,11200000.0
2006-04-27 19:41:00,72.271,72.285,72.271,72.285,11200000.0
2006-04-27 19:43:00,72.285,72.289,72.276,72.279,11200000.0
2006-04-27 19:44:00,72.279,72.28,72.268,72.276,11200000.0
2006-04-27 19:45:00,72.293,72.295,72.247,72.247,16000000.0
2006-04-27 19:46:00,72.228,72.252,72.226,72.252,8000000.0
2006-04-27 19:47:00,72.253,72.261,72.253,72.261,9600000.0
2006-04-27 19:48:00,72.257,72.257,72.21,72.21,12800000.0
2006-04-27 19:49:00,72.204,72.222,72.204,72.222,30400000.0
2006-04-27 19:50:00,72.228,72.228,72.225,72.226,12800000.0
2006-04-27 19:51:00,72.229,72.248,72.229,72.248,12800000.0
2006-04-27 19:52:00,72.23,72.239,72.22,72.23,16000000.0
2006-04-27 19:53:00,72.231,72.231,72.222,72.224,11200000.0
2006-04-27 19:54:00,72.239,72.26,72.239,72.248,12800000.0
2006-04-27 19:55:00,72.25,72.25,72.244,72.246,11200000.0
2006-04-27 19:56:00,72.249,72.296,72.249,72.296,16000000.0
2006-04-27 19:57:00,72.287,72.287,72.261,72.261,12800000.0
2006-04-27 20:00:00,72.249,72.255,72.244,72.248,17600000.0
2006-04-27 20:01:00,72.239,72.242,72.228,72.228,12800000.0
2006-04-27 20:02:00,72.238,72.238,72.232,72.232,17600000.0
2006-04-27 20:03:00,72.236,72.243,72.234,72.243,16000000.0
2006-04-27 20:04:00,72.244,72.261,72.244,72.259,30400000.0
2006-04-27 20:05:00,72.261,72.267,72.253,72.266,12200000.0
2006-04-27 20:06:00,72.276,72.284,72.276,72.284,11200000.0
2006-04-27 20:07:00,72.279,72.279,72.267,72.267,17600000.0
2006-04-27 20:08:00,72.263,72.263,72.246,72.253,38800000.0
2006-04-27 20:09:00,72.267,72.271,72.263,72.263,11200000.0
2006-04-27 20:10:00,72.246,72.269,72.246,72.269,14400000.0
2006-04-27 20:11:00,72.261,72.262,72.256,72.256,11200000.0
2006-04-27 20:12:00,72.258,72.261,72.256,72.256,11200000.0
2006-04-27 20:13:00,72.252,72.274,72.251,72.274,11200000.0
2006-04-27 20:14:00,72.279,72.293,72.218,72.293,14400000.0
2006-04-27 20:15:00,72.323,72.323,72.287,72.296,11200000.0
2006-04-27 20:16:00,72.289,72.297,72.287,72.297,29200000.0
2006-04-27 20:17:00,72.297,72.297,72.281,72.288,33000000.0
2006-04-27 20:18:00,72.297,72.297,72.29,72.294,11200000.0
2006-04-27 20:19:00,72.29,72.298,72.29,72.298,11200000.0
2006-04-27 20:20:00,72.292,72.294,72.281,72.282,19200000.0
2006-04-27 20:25:00,72.248,72.252,72.242,72.242,11200000.0
2006-04-27 20:26:00,72.242,72.248,72.239,72.241,16000000.0
2006-04-27 20:27:00,72.237,72.237,72.222,72.225,16000000.0
2006-04-27 20:29:00,72.24,72.241,72.233,72.238,12800000.0
2006-04-27 20:30:00,72.234,72.234,72.224,72.232,27200000.0
2006-04-27 20:31:00,72.236,72.243,72.235,72.243,11200000.0
2006-04-27 20:32:00,72.247,72.248,72.247,72.248,3200000.0
2006-04-27 20:33:00,72.251,72.251,72.238,72.25,12200000.0
2006-04-27 20:34:00,72.249,72.249,72.24,72.244,11200000.0
2006-04-27 20:35:00,72.248,72.25,72.236,72.236,11200000.0
2006-04-27 20:37:00,72.243,72.245,72.23,72.245,8000000.0
2006-04-27 20:38:00,72.237,72.25,72.237,72.246,12800000.0
2006-04-27 20:40:00,72.268,72.277,72.254,72.277,11200000.0
2006-04-27 20:41:00,72.295,72.3,72.293,72.293,14400000.0
2006-04-27 20:42:00,72.296,72.3,72.286,72.288,11200000.0
2006-04-27 20:44:00,72.294,72.294,72.276,72.276,11200000.0
2006-04-27 20:45:00,72.268,72.283,72.268,72.277,12800000.0
2006-04-27 20:46:00,72.269,72.28,72.269,72.274,14400000.0
2006-04-27 20:47:00,72.279,72.279,72.271,72.277,12800000.0
2006-04-27 20:48:00,72.273,72.273,72.265,72.268,17600000.0
2006-04-27 20:51:00,72.263,72.263,72.256,72.259,28200000.0
2006-04-27 20:52:00,72.245,72.256,72.245,72.249,11200000.0
2006-04-27 20:53:00,72.26,72.28,72.26,72.28,16000000.0
2006-04-27 20:54:00,72.3,72.311,72.3,72.303,14400000.0
2006-04-27 20:55:00,72.303,72.316,72.293,72.316,11200000.0
2006-04-27 20:56:00,72.312,72.312,72.299,72.307,8000000.0
2006-04-27 20:57:00,72.301,72.316,72.301,72.316,12800000.0
2006-04-27 20:58:00,72.305,72.305,72.284,72.288,11200000.0
2006-04-27 20:59:00,72.3,72.3,72.296,72.299,11200000.0
2006-04-27 21:00:00,72.309,72.309,72.298,72.304,17600000.0
2006-04-27 21:01:00,72.291,72.299,72.289,72.295,11200000.0
2006-04-27 21:02:00,72.285,72.288,72.279,72.279,16000000.0
2006-04-27 21:03:00,72.282,72.288,72.282,72.288,11200000.0
2006-04-27 21:04:00,72.298,72.3,72.292,72.3,16000000.0
2006-04-27 21:05:00,72.307,72.315,72.293,72.312,12800000.0
2006-04-27 21:07:00,72.311,72.313,72.301,72.313,14400000.0
2006-04-27 21:09:00,72.303,72.321,72.303,72.321,8000000.0
2006-04-27 21:11:00,72.323,72.323,72.307,72.313,12800000.0
2006-04-27 21:12:00,72.313,72.32,72.313,72.32,12800000.0
2006-04-27 21:17:00,72.316,72.331,72.316,72.324,12800000.0
2006-04-27 21:18:00,72.326,72.326,72.234,72.326,12800000.0
2006-04-27 21:19:00,72.33,72.333,72.322,72.33,17600000.0
2006-04-27 21:20:00,72.319,72.344,72.319,72.329,14400000.0
2006-04-27 21:22:00,72.329,72.334,72.321,72.334,12800000.0
2006-04-27 21:23:00,72.328,72.345,72.328,72.345,11200000.0
2006-04-27 21:24:00,72.339,72.339,72.328,72.328,11200000.0
2006-04-27 21:25:00,72.335,72.338,72.329,72.336,11200000.0
2006-04-27 21:26:00,72.346,72.346,72.342,72.343,11200000.0
2006-04-27 21:27:00,72.342,72.348,72.342,72.348,6400000.0
2006-04-27 21:28:00,72.357,72.358,72.342,72.352,11200000.0
2006-04-27 21:29:00,72.348,72.358,72.347,72.358,11200000.0
2006-04-27 21:31:00,72.36,72.371,72.36,72.371,11200000.0
2006-04-27 21:33:00,72.35,72.361,72.35,72.359,11200000.0
2006-04-27 21:34:00,72.352,72.362,72.35,72.354,17000000.0
2006-04-27 21:35:00,72.357,72.357,72.348,72.348,13200000.0
2006-04-27 21:36:00,72.332,72.337,72.332,72.333,9600000.0
2006-04-27 21:37:00,72.328,72.35,72.328,72.339,16000000.0
2006-04-27 21:38:00,72.343,72.401,72.274,72.274,12800000.0
2006-04-27 21:39:00,72.345,72.345,72.337,72.341,8000000.0
2006-04-27 21:40:00,72.346,72.347,72.336,72.342,11200000.0
2006-04-27 21:42:00,72.339,72.339,72.313,72.326,14400000.0
2006-04-27 21:43:00,72.336,72.341,72.332,72.336,14400000.0
2006-04-27 21:44:00,72.345,72.345,72.338,72.342,12800000.0
2006-04-27 21:47:00,72.336,72.338,72.333,72.337,11200000.0
2006-04-27 21:48:00,72.339,72.339,72.317,72.327,16000000.0
2006-04-27 21:50:00,72.329,72.334,72.317,72.322,12800000.0
2006-04-27 21:52:00,72.331,72.331,72.329,72.329,2600000.0
2006-04-27 21:53:00,72.335,72.335,72.326,72.326,10600000.0
2006-04-27 21:56:00,72.326,72.326,72.307,72.307,12800000.0
2006-04-27 21:57:00,72.308,72.316,72.308,72.311,17600000.0
2006-04-27 21:58:00,72.308,72.319,72.308,72.318,17600000.0
2006-04-27 22:01:00,72.319,72.32,72.311,72.32,11200000.0
2006-04-27 22:03:00,72.321,72.321,72.315,72.315,17600000.0
2006-04-27 22:06:00,72.324,72.325,72.323,72.325,6400000.0
2006-04-27 22:07:00,72.314,72.316,72.309,72.309,16000000.0
2006-04-27 22:08:00,72.302,72.31,72.291,72.31,16000000.0
2006-04-27 22:09:00,72.294,72.305,72.292,72.304,12800000.0
2006-04-27 22:12:00,72.306,72.313,72.305,72.313,12800000.0
2006-04-27 22:13:00,72.303,72.321,72.303,72.32,12800000.0
2006-04-27 22:14:00,72.328,72.336,72.327,72.328,12800000.0
2006-04-27 22:15:00,72.321,72.326,72.32,72.326,14400000.0
2006-04-27 22:16:00,72.332,72.336,72.326,72.335,12800000.0
2006-04-27 22:18:00,72.333,72.335,72.329,72.33,16000000.0
2006-04-27 22:19:00,72.329,72.335,72.324,72.324,13800000.0
2006-04-27 22:20:00,72.326,72.335,72.323,72.334,12800000.0
2006-04-27 22:21:00,72.339,72.346,72.338,72.339,17000000.0
2006-04-27 22:22:00,72.339,72.339,72.33,72.332,6400000.0
2006-04-27 22:23:00,72.326,72.326,72.316,72.319,12800000.0
2006-04-27 22:24:00,72.316,72.325,72.316,72.321,11200000.0
2006-04-27 22:25:00,72.327,72.327,72.317,72.317,9600000.0
2006-04-27 22:27:00,72.323,72.328,72.323,72.324,12800000.0
2006-04-27 22:31:00,72.323,72.328,72.315,72.315,12800000.0
2006-04-27 22:35:00,72.324,72.329,72.319,72.327,12800000.0
2006-04-27 22:36:00,72.333,72.335,72.325,72.332,17600000.0
2006-04-27 22:39:00,72.33,72.333,72.328,72.331,12800000.0
2006-04-27 22:42:00,72.327,72.334,72.322,72.323,17600000.0
2006-04-27 22:44:00,72.325,72.328,72.319,72.32,12800000.0
2006-04-27 22:45:00,72.321,72.329,72.318,72.321,16400000.0
2006-04-27 22:46:00,72.331,72.346,72.327,72.346,11200000.0
2006-04-27 22:47:00,72.339,72.346,72.335,72.335,17600000.0
2006-04-27 22:48:00,72.335,72.337,72.329,72.329,8000000.0
2006-04-27 22:49:00,72.332,72.332,72.327,72.332,12800000.0
2006-04-27 22:50:00,72.348,72.348,72.332,72.333,11200000.0
2006-04-27 22:51:00,72.339,72.345,72.339,72.345,11200000.0
2006-04-27 22:57:00,72.342,72.342,72.331,72.332,17600000.0
2006-04-27 22:58:00,72.326,72.326,72.31,72.31,4800000.0
2006-04-27 23:28:00,72.322,72.35,72.322,72.35,12800000.0
2006-04-27 23:29:00,72.352,72.352,72.287,72.287,11200000.0
2006-04-27 23:30:00,72.287,72.29,72.28,72.29,13800000.0
2006-04-27 23:32:00,72.265,72.283,72.265,72.283,17600000.0
2006-04-27 23:33:00,72.281,72.294,72.281,72.288,12800000.0
2006-04-27 23:34:00,72.294,72.294,72.285,72.287,16000000.0
2006-04-27 23:35:00,72.284,72.292,72.282,72.292,16000000.0
2006-04-27 23:36:00,72.303,72.32,72.303,72.312,12800000.0
2006-04-27 23:37:00,72.316,72.316,72.304,72.307,12800000.0
2006-04-27 23:38:00,72.301,72.315,72.301,72.31,11200000.0
2006-04-27 23:39:00,72.303,72.303,72.283,72.285,11200000.0
2006-04-27 23:40:00,72.292,72.301,72.285,72.3,35200000.0
2006-04-27 23:41:00,72.317,72.322,72.308,72.311,12800000.0
2006-04-27 23:42:00,72.316,72.323,72.316,72.323,6400000.0
2006-04-27 23:43:00,72.329,72.333,72.322,72.327,11200000.0
2006-04-27 23:44:00,72.329,72.336,72.327,72.336,16000000.0
2006-04-27 23:46:00,72.349,72.351,72.337,72.339,17600000.0
2006-04-27 23:47:00,72.338,72.338,72.326,72.329,12800000.0
2006-04-27 23:48:00,72.356,72.365,72.291,72.348,8000000.0
2006-04-27 23:50:00,72.352,72.358,72.351,72.358,11200000.0
2006-04-27 23:51:00,72.352,72.352,72.326,72.341,12800000.0
2006-04-27 23:52:00,72.33,72.33,72.314,72.319,12800000.0
2006-04-27 23:56:00,72.227,72.317,72.227,72.295,11200000.0
2006-04-27 23:57:00,72.317,72.321,72.314,72.318,16000000.0
2006-04-27 23:58:00,72.319,72.32,72.3,72.32,11200000.0
2006-04-27 23:59:00,72.319,72.324,72.305,72.313,14400000.0
2006-04-28 00:00:00,72.311,72.318,72.311,72.316,9600000.0
2006-04-28 00:01:00,72.32,72.324,72.315,72.316,12800000.0
2006-04-28 00:02:00,72.32,72.32,72.308,72.314,12800000.0
2006-04-28 00:03:00,72.317,72.321,72.317,72.321,11200000.0
2006-04-28 00:04:00,72.306,72.327,72.306,72.327,11200000.0
2006-04-28 00:05:00,72.332,72.338,72.317,72.333,11200000.0
2006-04-28 00:06:00,72.344,72.345,72.336,72.34,11200000.0
2006-04-28 00:07:00,72.346,72.349,72.342,72.342,8000000.0
2006-04-28 00:08:00,72.347,72.351,72.331,72.349,12800000.0
2006-04-28 00:09:00,72.345,72.347,72.329,72.339,11200000.0
2006-04-28 00:10:00,72.344,72.365,72.344,72.365,12800000.0
2006-04-28 00:11:00,72.364,72.366,72.356,72.356,12800000.0
2006-04-28 00:12:00,72.347,72.347,72.336,72.34,8000000.0
2006-04-28 00:13:00,72.339,72.353,72.339,72.351,11200000.0
2006-04-28 00:14:00,72.35,72.35,72.337,72.34,14400000.0
2006-04-28 00:15:00,72.334,72.348,72.33,72.348,14400000.0
2006-04-28 00:17:00,72.356,72.356,72.343,72.351,16000000.0
2006-04-28 00:18:00,72.348,72.354,72.348,72.349,9600000.0
2006-04-28 00:19:00,72.348,72.356,72.348,72.349,12800000.0
2006-04-28 00:20:00,72.338,72.348,72.338,72.345,17600000.0
2006-04-28 00:21:00,72.36,72.36,72.344,72.347,12800000.0
2006-04-28 00:22:00,72.33,72.348,72.321,72.321,17600000.0
2006-04-28 00:25:00,72.336,72.336,72.322,72.322,11200000.0
2006-04-28 00:26:00,72.323,72.326,72.317,72.318,12800000.0
2006-04-28 00:27:00,72.305,72.316,72.305,72.314,12200000.0
2006-04-28 00:28:00,72.295,72.305,72.295,72.302,32000000.0
2006-04-28 00:29:00,72.314,72.317,72.309,72.309,8000000.0
2006-04-28 00:30:00,72.311,72.311,72.297,72.299,8000000.0
2006-04-28 00:31:00,72.306,72.325,72.306,72.325,12800000.0
2006-04-28 00:32:00,72.319,72.319,72.296,72.3,12800000.0
2006-04-28 00:33:00,72.292,72.293,72.283,72.284,12800000.0
2006-04-28 00:34:00,72.292,72.295,72.287,72.293,19200000.0
2006-04-28 00:35:00,72.291,72.291,72.282,72.282,12800000.0
2006-04-28 00:36:00,72.282,72.291,72.28,72.291,12800000.0
2006-04-28 00:37:00,72.28,72.285,72.279,72.285,12800000.0
2006-04-28 00:38:00,72.286,72.286,72.279,72.279,12800000.0
2006-04-28 00:39:00,72.274,72.288,72.269,72.274,17600000.0
2006-04-28 00:40:00,72.27,72.276,72.27,72.276,8000000.0
2006-04-28 00:41:00,72.279,72.298,72.279,72.298,15400000.0
2006-04-28 00:42:00,72.283,72.299,72.271,72.275,12800000.0
2006-04-28 00:43:00,72.237,72.243,72.225,72.228,16000000.0
2006-04-28 00:44:00,72.208,72.208,72.16,72.188,17000000.0
2006-04-28 00:45:00,72.198,72.198,72.156,72.156,12800000.0
2006-04-28 00:47:00,72.16,72.181,72.16,72.181,12800000.0
2006-04-28 00:48:00,72.179,72.179,72.139,72.139,12800000.0
2006-04-28 00:49:00,72.161,72.175,72.161,72.169,11200000.0
2006-04-28 00:50:00,72.177,72.185,72.158,72.158,12800000.0
2006-04-28 00:51:00,72.144,72.183,72.118,72.183,11200000.0
2006-04-28 00:52:00,72.181,72.186,72.174,72.174,11200000.0
2006-04-28 00:53:00,72.18,72.189,72.175,72.176,11200000.0
2006-04-28 00:54:00,72.175,72.19,72.175,72.187,17600000.0
2006-04-28 00:55:00,72.192,72.192,72.182,72.188,12800000.0
2006-04-28 00:56:00,72.192,72.195,72.185,72.186,12800000.0
2006-04-28 00:57:00,72.186,72.186,72.173,72.173,12800000.0
2006-04-28 00:58:00,72.173,72.179,72.173,72.179,12800000.0
2006-04-28 00:59:00,72.18,72.189,72.175,72.188,11200000.0
2006-04-28 01:00:00,72.185,72.185,72.169,72.169,15400000.0
2006-04-28 01:01:00,72.17,72.176,72.167,72.167,14400000.0
2006-04-28 01:02:00,72.176,72.193,72.176,72.193,8000000.0
2006-04-28 01:04:00,72.2,72.203,72.19,72.19,12800000.0
2006-04-28 01:05:00,72.2,72.204,72.18,72.204,11200000.0
2006-04-28 01:07:00,72.228,72.245,72.226,72.226,12800000.0
2006-04-28 01:08:00,72.227,72.235,72.224,72.224,16000000.0
2006-04-28 01:09:00,72.26,72.266,72.232,72.25,17600000.0
2006-04-28 01:10:00,72.26,72.269,72.259,72.267,16000000.0
2006-04-28 01:11:00,72.267,72.267,72.262,72.262,11200000.0
2006-04-28 01:13:00,72.27,72.27,72.261,72.264,8000000.0
2006-04-28 01:14:00,72.262,72.268,72.262,72.267,16000000.0
2006-04-28 01:16:00,72.271,72.276,72.269,72.269,25600000.0
2006-04-28 01:17:00,72.265,72.271,72.256,72.267,11200000.0
2006-04-28 01:18:00,72.274,72.276,72.266,72.272,12800000.0
2006-04-28 01:19:00,72.271,72.277,72.259,72.269,16000000.0
2006-04-28 01:20:00,72.253,72.26,72.25,72.25,11200000.0
2006-04-28 01:21:00,72.268,72.278,72.265,72.274,12800000.0
2006-04-28 01:22:00,72.281,72.288,72.275,72.277,12800000.0
2006-04-28 01:23:00,72.272,72.274,72.257,72.257,11200000.0
2006-04-28 01:24:00,72.25,72.254,72.245,72.254,12800000.0
2006-04-28 01:25:00,72.245,72.245,72.227,72.24,12800000.0
2006-04-28 01:26:00,72.256,72.266,72.255,72.255,11200000.0
2006-04-28 01:27:00,72.253,72.255,72.248,72.252,12800000.0
2006-04-28 01:28:00,72.249,72.252,72.239,72.239,17600000.0
2006-04-28 01:29:00,72.238,72.244,72.225,72.236,17600000.0
2006-04-28 01:30:00,72.256,72.275,72.256,72.272,10600000.0
2006-04-28 01:31:00,72.274,72.274,72.254,72.254,11200000.0
2006-04-28 01:32:00,72.253,72.281,72.253,72.281,12800000.0
2006-04-28 01:33:00,72.296,72.296,72.281,72.294,11200000.0
2006-04-28 01:34:00,72.288,72.302,72.283,72.302,24000000.0
2006-04-28 01:36:00,72.302,72.302,72.291,72.292,11200000.0
2006-04-28 01:37:00,72.3,72.3,72.288,72.292,14400000.0
2006-04-28 01:38:00,72.293,72.298,72.28,72.298,17600000.0
2006-04-28 01:39:00,72.294,72.297,72.285,72.285,14400000.0
2006-04-28 01:40:00,72.288,72.294,72.28,72.293,11200000.0
2006-04-28 01:47:00,72.281,72.281,72.273,72.273,14400000.0
2006-04-28 01:48:00,72.279,72.286,72.269,72.282,12800000.0
2006-04-28 01:49:00,72.278,72.29,72.277,72.278,16000000.0
2006-04-28 01:50:00,72.28,72.28,72.276,72.276,14400000.0
2006-04-28 01:51:00,72.28,72.285,72.277,72.283,11200000.0
2006-04-28 01:54:00,72.293,72.296,72.291,72.296,8000000.0
2006-04-28 01:55:00,72.289,72.289,72.278,72.279,12800000.0
2006-04-28 01:56:00,72.283,72.283,72.27,72.27,12800000.0
2006-04-28 01:57:00,72.268,72.268,72.254,72.255,11200000.0
2006-04-28 01:58:00,72.253,72.258,72.253,72.253,11200000.0
2006-04-28 01:59:00,72.257,72.257,72.254,72.254,3200000.0
2006-04-28 02:00:00,72.284,72.292,72.278,72.292,11200000.0
2006-04-28 02:01:00,72.298,72.302,72.293,72.3,17000000.0
2006-04-28 02:02:00,72.299,72.301,72.293,72.293,13200000.0
2006-04-28 02:03:00,72.297,72.302,72.293,72.3,16000000.0
2006-04-28 02:04:00,72.303,72.308,72.302,72.307,12800000.0
2006-04-28 02:05:00,72.311,72.319,72.307,72.314,12800000.0
2006-04-28 02:06:00,72.314,72.326,72.314,72.317,12800000.0
2006-04-28 02:07:00,72.327,72.33,72.322,72.326,12800000.0
2006-04-28 02:08:00,72.331,72.345,72.327,72.345,17600000.0
2006-04-28 02:09:00,72.353,72.355,72.343,72.35,15400000.0
2006-04-28 02:10:00,72.34,72.353,72.34,72.347,10000000.0
2006-04-28 02:11:00,72.359,72.362,72.346,72.359,12800000.0
2006-04-28 02:13:00,72.351,72.363,72.35,72.359,11200000.0
2006-04-28 02:14:00,72.354,72.354,72.341,72.341,11200000.0
2006-04-28 02:15:00,72.34,72.347,72.333,72.336,11200000.0
2006-04-28 02:16:00,72.341,72.343,72.281,72.335,9600000.0
2006-04-28 02:17:00,72.317,72.317,72.301,72.303,11200000.0
2006-04-28 02:19:00,72.299,72.311,72.299,72.311,12200000.0
2006-04-28 02:20:00,72.293,72.303,72.293,72.303,8000000.0
2006-04-28 02:21:00,72.289,72.292,72.282,72.285,17600000.0
2006-04-28 02:22:00,72.29,72.29,72.28,72.288,12800000.0
2006-04-28 02:23:00,72.297,72.342,72.297,72.337,12800000.0
2006-04-28 02:24:00,72.33,72.342,72.249,72.338,11200000.0
2006-04-28 02:25:00,72.334,72.346,72.334,72.338,17600000.0
2006-04-28 02:26:00,72.343,72.352,72.335,72.339,17600000.0
2006-04-28 02:27:00,72.33,72.333,72.319,72.333,17600000.0
2006-04-28 02:28:00,72.321,72.335,72.321,72.329,14400000.0
2006-04-28 02:29:00,72.359,72.36,72.353,72.359,11200000.0
2006-04-28 02:31:00,72.355,72.367,72.35,72.358,17600000.0
2006-04-28 02:32:00,72.364,72.364,72.345,72.362,11200000.0
2006-04-28 02:33:00,72.365,72.365,72.354,72.356,10600000.0
2006-04-28 02:34:00,72.353,72.359,72.348,72.355,14400000.0
2006-04-28 02:35:00,72.349,72.349,72.338,72.338,12800000.0
2006-04-28 02:37:00,72.334,72.343,72.322,72.336,12800000.0
2006-04-28 02:38:00,72.352,72.364,72.349,72.364,12800000.0
2006-04-28 02:39:00,72.356,72.356,72.322,72.322,16000000.0
2006-04-28 02:40:00,72.335,72.335,72.317,72.33,12800000.0
2006-04-28 02:41:00,72.348,72.351,72.326,72.333,11200000.0
2006-04-28 02:42:00,72.336,72.359,72.335,72.359,12800000.0
2006-04-28 02:43:00,72.374,72.378,72.369,72.369,10600000.0
2006-04-28 02:44:00,72.369,72.371,72.36,72.369,12800000.0
2006-04-28 02:45:00,72.367,72.373,72.365,72.369,11200000.0
2006-04-28 02:48:00,72.368,72.368,72.351,72.351,14400000.0
2006-04-28 02:49:00,72.375,72.384,72.374,72.384,17600000.0
2006-04-28 02:50:00,72.368,72.368,72.361,72.367,11600000.0
2006-04-28 02:51:00,72.367,72.368,72.349,72.35,11200000.0
2006-04-28 02:52:00,72.348,72.348,72.284,72.342,11200000.0
2006-04-28 02:53:00,72.341,72.347,72.33,72.33,11200000.0
2006-04-28 02:54:00,72.238,72.347,72.238,72.347,11200000.0
2006-04-28 02:55:00,72.352,72.352,72.333,72.333,11200000.0
2006-04-28 02:57:00,72.333,72.333,72.318,72.327,11200000.0
2006-04-28 02:58:00,72.33,72.365,72.328,72.365,8000000.0
2006-04-28 02:59:00,72.37,72.377,72.364,72.365,11200000.0
2006-04-28 03:00:00,72.375,72.398,72.302,72.302,11200000.0
2006-04-28 03:01:00,72.369,72.371,72.354,72.357,11200000.0
2006-04-28 03:02:00,72.355,72.356,72.352,72.354,11200000.0
2006-04-28 03:03:00,72.345,72.348,72.33,72.33,14400000.0
2006-04-28 03:04:00,72.334,72.355,72.334,72.355,11200000.0
2006-04-28 03:05:00,72.363,72.363,72.33,72.331,16000000.0
2006-04-28 03:06:00,72.322,72.325,72.316,72.321,16000000.0
2006-04-28 03:07:00,72.344,72.364,72.344,72.362,14400000.0
2006-04-28 03:08:00,72.365,72.365,72.344,72.349,11200000.0
2006-04-28 03:09:00,72.357,72.365,72.357,72.365,11200000.0
2006-04-28 03:10:00,72.364,72.364,72.348,72.351,16000000.0
2006-04-28 03:11:00,72.342,72.353,72.34,72.34,10600000.0
2006-04-28 03:12:00,72.333,72.345,72.33,72.331,17600000.0
2006-04-28 03:13:00,72.356,72.36,72.355,72.355,16000000.0
2006-04-28 03:14:00,72.355,72.355,72.348,72.351,11200000.0
2006-04-28 03:15:00,72.36,72.369,72.352,72.366,17600000.0
2006-04-28 03:16:00,72.362,72.368,72.351,72.361,14400000.0
2006-04-28 03:17:00,72.355,72.369,72.35,72.369,11200000.0
2006-04-28 03:18:00,72.376,72.378,72.362,72.367,12200000.0
2006-04-28 03:19:00,72.37,72.376,72.367,72.369,12800000.0
2006-04-28 03:20:00,72.357,72.357,72.345,72.356,12800000.0
2006-04-28 03:21:00,72.356,72.356,72.342,72.348,14400000.0
2006-04-28 03:22:00,72.351,72.351,72.344,72.344,11200000.0
2006-04-28 03:23:00,72.351,72.368,72.35,72.368,9600000.0
2006-04-28 03:24:00,72.365,72.365,72.352,72.352,9600000.0
2006-04-28 03:25:00,72.343,72.355,72.341,72.35,17600000.0
2006-04-28 03:26:00,72.345,72.345,72.328,72.328,12800000.0
2006-04-28 03:27:00,72.336,72.341,72.322,72.322,14400000.0
2006-04-28 03:28:00,72.295,72.295,72.287,72.287,11600000.0
2006-04-28 03:29:00,72.276,72.291,72.276,72.283,12800000.0
2006-04-28 03:30:00,72.285,72.292,72.224,72.284,17600000.0
2006-04-28 03:31:00,72.281,72.287,72.275,72.287,12800000.0
2006-04-28 03:32:00,72.288,72.293,72.288,72.289,8400000.0
2006-04-28 03:33:00,72.297,72.299,72.29,72.297,11200000.0
2006-04-28 03:34:00,72.308,72.312,72.301,72.306,11200000.0
2006-04-28 03:35:00,72.307,72.308,72.295,72.301,17600000.0
2006-04-28 03:37:00,72.294,72.303,72.283,72.283,17600000.0
2006-04-28 03:38:00,72.263,72.298,72.263,72.291,12800000.0
2006-04-28 03:39:00,72.304,72.319,72.251,72.319,14400000.0
2006-04-28 03:40:00,72.325,72.325,72.309,72.309,12800000.0
2006-04-28 03:41:00,72.307,72.307,72.289,72.289,11200000.0
2006-04-28 03:42:00,72.289,72.289,72.273,72.273,12800000.0
2006-04-28 03:43:00,72.268,72.268,72.249,72.262,11200000.0
2006-04-28 03:44:00,72.245,72.246,72.229,72.243,12200000.0
2006-04-28 03:45:00,72.264,72.276,72.259,72.261,11200000.0
2006-04-28 03:46:00,72.267,72.276,72.267,72.276,11200000.0
2006-04-28 03:47:00,72.283,72.289,72.275,72.275,11200000.0
2006-04-28 03:48:00,72.272,72.283,72.272,72.283,11200000.0
2006-04-28 03:49:00,72.275,72.282,72.275,72.277,16000000.0
2006-04-28 03:50:00,72.277,72.277,72.267,72.267,11200000.0
2006-04-28 03:51:00,72.29,72.29,72.282,72.289,8000000.0
2006-04-28 03:52:00,72.288,72.291,72.275,72.289,14400000.0
2006-04-28 03:53:00,72.288,72.298,72.288,72.298,9600000.0
2006-04-28 03:56:00,72.302,72.309,72.3,72.3,12800000.0
2006-04-28 03:57:00,72.304,72.315,72.304,72.315,12800000.0
2006-04-28 03:58:00,72.315,72.315,72.3,72.3,16000000.0
2006-04-28 03:59:00,72.302,72.322,72.302,72.322,12800000.0
2006-04-28 04:00:00,72.349,72.354,72.335,72.342,14400000.0
2006-04-28 04:01:00,72.342,72.342,72.33,72.337,11200000.0
2006-04-28 04:02:00,72.336,72.342,72.336,72.338,8000000.0
2006-04-28 04:03:00,72.346,72.347,72.339,72.344,12800000.0
2006-04-28 04:04:00,72.343,72.354,72.343,72.346,12800000.0
2006-04-28 04:05:00,72.344,72.344,72.334,72.334,11200000.0
2006-04-28 04:08:00,72.326,72.326,72.319,72.319,11200000.0
2006-04-28 04:09:00,72.305,72.31,72.302,72.309,10600000.0
2006-04-28 04:11:00,72.326,72.337,72.326,72.334,12800000.0
2006-04-28 04:12:00,72.347,72.35,72.346,72.347,8000000.0
2006-04-28 04:13:00,72.349,72.349,72.341,72.346,11200000.0
2006-04-28 04:14:00,72.35,72.351,72.348,72.348,11200000.0
2006-04-28 04:17:00,72.352,72.365,72.352,72.357,14400000.0
2006-04-28 04:18:00,72.354,72.365,72.354,72.365,12800000.0
2006-04-28 04:19:00,72.365,72.377,72.355,72.375,12800000.0
2006-04-28 04:20:00,72.368,72.377,72.277,72.377,11200000.0
2006-04-28 04:22:00,72.378,72.397,72.376,72.392,16000000.0
2006-04-28 04:23:00,72.386,72.386,72.378,72.378,12800000.0
2006-04-28 04:25:00,72.383,72.384,72.373,72.378,14400000.0
2006-04-28 04:26:00,72.371,72.376,72.369,72.371,14400000.0
2006-04-28 04:27:00,72.377,72.377,72.366,72.372,9600000.0
2006-04-28 04:28:00,72.364,72.364,72.354,72.362,11200000.0
2006-04-28 04:29:00,72.365,72.369,72.357,72.368,12800000.0
2006-04-28 04:30:00,72.362,72.362,72.346,72.346,12800000.0
2006-04-28 04:31:00,72.355,72.355,72.342,72.352,12800000.0
2006-04-28 04:32:00,72.349,72.349,72.338,72.349,12800000.0
2006-04-28 04:33:00,72.364,72.373,72.362,72.373,16400000.0
2006-04-28 04:34:00,72.378,72.387,72.373,72.387,12800000.0
2006-04-28 04:35:00,72.39,72.39,72.378,72.378,12800000.0
2006-04-28 04:38:00,72.383,72.384,72.377,72.384,9600000.0
2006-04-28 04:39:00,72.379,72.385,72.361,72.361,12800000.0
2006-04-28 04:40:00,72.369,72.369,72.365,72.368,11200000.0
2006-04-28 04:41:00,72.375,72.375,72.362,72.371,11200000.0
2006-04-28 04:42:00,72.383,72.393,72.371,72.393,12800000.0
2006-04-28 04:43:00,72.401,72.401,72.391,72.396,12800000.0
2006-04-28 04:46:00,72.395,72.401,72.392,72.401,14400000.0
2006-04-28 04:47:00,72.4,72.4,72.396,72.396,6400000.0
2006-04-28 04:48:00,72.393,72.393,72.37,72.37,12800000.0
2006-04-28 04:49:00,72.362,72.394,72.362,72.394,11200000.0
2006-04-28 04:50:00,72.423,72.423,72.412,72.418,11200000.0
2006-04-28 04:51:00,72.421,72.427,72.336,72.427,13800000.0
2006-04-28 04:52:00,72.426,72.435,72.418,72.435,11200000.0
2006-04-28 04:53:00,72.43,72.434,72.424,72.434,9600000.0
2006-04-28 04:54:00,72.427,72.431,72.416,72.416,12800000.0
2006-04-28 04:55:00,72.411,72.411,72.405,72.411,11200000.0
2006-04-28 04:57:00,72.4,72.4,72.386,72.398,10600000.0
2006-04-28 04:58:00,72.4,72.4,72.384,72.384,8000000.0
2006-04-28 04:59:00,72.392,72.392,72.381,72.381,12800000.0
2006-04-28 05:00:00,72.374,72.392,72.374,72.381,11200000.0
2006-04-28 05:01:00,72.378,72.383,72.372,72.379,14400000.0
2006-04-28 05:02:00,72.374,72.381,72.367,72.367,14400000.0
2006-04-28 05:03:00,72.369,72.388,72.368,72.382,12800000.0
2006-04-28 05:05:00,72.383,72.389,72.383,72.388,11200000.0
2006-04-28 05:06:00,72.38,72.38,72.368,72.368,10600000.0
2006-04-28 05:07:00,72.352,72.383,72.352,72.383,14400000.0
2006-04-28 05:08:00,72.383,72.383,72.356,72.363,11200000.0
2006-04-28 05:10:00,72.366,72.374,72.345,72.374,12800000.0
2006-04-28 05:11:00,72.38,72.384,72.364,72.364,12800000.0
2006-04-28 05:13:00,72.374,72.374,72.362,72.372,12800000.0
2006-04-28 05:14:00,72.374,72.381,72.373,72.381,14400000.0
2006-04-28 05:15:00,72.371,72.375,72.355,72.372,16000000.0
2006-04-28 05:16:00,72.387,72.396,72.332,72.396,16000000.0
2006-04-28 05:18:00,72.398,72.399,72.381,72.397,8000000.0
2006-04-28 05:19:00,72.39,72.401,72.39,72.396,16000000.0
2006-04-28 05:20:00,72.394,72.406,72.394,72.396,11200000.0
2006-04-28 05:21:00,72.398,72.401,72.387,72.401,12800000.0
2006-04-28 05:22:00,72.397,72.407,72.397,72.407,11200000.0
2006-04-28 05:23:00,72.405,72.407,72.398,72.399,12800000.0
2006-04-28 05:24:00,72.403,72.409,72.397,72.397,11200000.0
2006-04-28 05:25:00,72.404,72.422,72.404,72.422,12800000.0
2006-04-28 05:26:00,72.414,72.414,72.405,72.409,12800000.0
2006-04-28 05:27:00,72.404,72.411,72.403,72.411,12800000.0
2006-04-28 05:29:00,72.413,72.424,72.412,72.412,11200000.0
2006-04-28 05:30:00,72.43,72.43,72.408,72.415,16000000.0
2006-04-28 05:31:00,72.417,72.423,72.416,72.423,17600000.0
2006-04-28 05:32:00,72.41,72.416,72.399,72.408,12800000.0
2006-04-28 05:33:00,72.404,72.408,72.403,72.403,9600000.0
2006-04-28 05:34:00,72.404,72.404,72.395,72.395,16000000.0
2006-04-28 05:38:00,72.39,72.405,72.381,72.405,16000000.0
2006-04-28 05:40:00,72.406,72.413,72.404,72.413,9600000.0
2006-04-28 05:41:00,72.417,72.417,72.404,72.406,12200000.0
2006-04-28 05:42:00,72.402,72.408,72.398,72.402,11200000.0
2006-04-28 05:43:00,72.406,72.415,72.406,72.409,11200000.0
2006-04-28 05:44:00,72.415,72.424,72.415,72.424,11200000.0
2006-04-28 05:45:00,72.423,72.427,72.42,72.424,15400000.0
2006-04-28 05:46:00,72.431,72.45,72.431,72.45,17600000.0
2006-04-28 05:47:00,72.454,72.46,72.446,72.447,14400000.0
2006-04-28 05:49:00,72.436,72.446,72.436,72.438,17600000.0
2006-04-28 05:50:00,72.439,72.439,72.418,72.418,11200000.0
2006-04-28 05:51:00,72.432,72.435,72.426,72.435,11200000.0
2006-04-28 05:52:00,72.437,72.447,72.428,72.447,12800000.0
2006-04-28 05:53:00,72.439,72.449,72.439,72.442,17600000.0
2006-04-28 05:54:00,72.433,72.438,72.425,72.428,9600000.0
2006-04-28 05:56:00,72.405,72.428,72.405,72.428,12800000.0
2006-04-28 05:57:00,72.405,72.411,72.399,72.411,12800000.0
2006-04-28 05:58:00,72.417,72.417,72.326,72.397,12800000.0
2006-04-28 05:59:00,72.401,72.41,72.394,72.407,12800000.0
2006-04-28 06:00:00,72.419,72.427,72.418,72.427,8000000.0
2006-04-28 06:01:00,72.435,72.435,72.412,72.417,11200000.0
2006-04-28 06:02:00,72.426,72.426,72.413,72.413,12800000.0
2006-04-28 06:03:00,72.434,72.447,72.434,72.443,11200000.0
2006-04-28 06:04:00,72.435,72.442,72.413,72.442,16000000.0
2006-04-28 06:06:00,72.444,72.444,72.422,72.422,12800000.0
2006-04-28 06:07:00,72.427,72.444,72.427,72.443,11200000.0
2006-04-28 06:08:00,72.441,72.449,72.439,72.439,11200000.0
2006-04-28 06:09:00,72.442,72.442,72.436,72.438,11200000.0
2006-04-28 06:10:00,72.435,72.441,72.351,72.432,11600000.0
2006-04-28 06:11:00,72.435,72.444,72.427,72.444,17600000.0
2006-04-28 06:12:00,72.449,72.449,72.438,72.442,11200000.0
2006-04-28 06:13:00,72.433,72.433,72.404,72.418,13200000.0
2006-04-28 06:14:00,72.428,72.435,72.42,72.434,12800000.0
2006-04-28 06:16:00,72.434,72.436,72.433,72.433,8000000.0
2006-04-28 06:17:00,72.431,72.437,72.429,72.437,12800000.0
2006-04-28 06:18:00,72.438,72.438,72.428,72.428,12800000.0
2006-04-28 06:19:00,72.429,72.435,72.429,72.432,12800000.0
2006-04-28 06:20:00,72.432,72.439,72.43,72.43,16000000.0
2006-04-28 06:21:00,72.432,72.432,72.419,72.419,12800000.0
2006-04-28 06:22:00,72.417,72.433,72.417,72.433,12800000.0
2006-04-28 06:23:00,72.447,72.453,72.431,72.431,8000000.0
2006-04-28 06:24:00,72.431,72.439,72.426,72.439,8000000.0
2006-04-28 06:25:00,72.452,72.466,72.438,72.466,12200000.0
2006-04-28 06:26:00,72.467,72.467,72.451,72.462,12800000.0
2006-04-28 06:27:00,72.465,72.465,72.441,72.463,14400000.0
2006-04-28 06:28:00,72.465,72.473,72.465,72.465,8000000.0
2006-04-28 06:29:00,72.46,72.466,72.46,72.461,11200000.0
2006-04-28 06:30:00,72.446,72.455,72.446,72.453,14800000.0
2006-04-28 06:31:00,72.446,72.446,72.43,72.43,13800000.0
2006-04-28 06:33:00,72.432,72.439,72.421,72.435,17600000.0
2006-04-28 06:34:00,72.407,72.431,72.407,72.429,12800000.0
2006-04-28 06:35:00,72.431,72.436,72.425,72.43,12800000.0
2006-04-28 06:36:00,72.436,72.444,72.431,72.437,14400000.0
2006-04-28 06:37:00,72.441,72.441,72.413,72.413,12800000.0
2006-04-28 06:38:00,72.406,72.414,72.403,72.411,16000000.0
2006-04-28 06:39:00,72.417,72.42,72.405,72.419,11200000.0
2006-04-28 06:43:00,72.359,72.45,72.359,72.425,16000000.0
2006-04-28 06:44:00,72.406,72.427,72.397,72.427,17600000.0
2006-04-28 06:45:00,72.43,72.43,72.414,72.416,18000000.0
2006-04-28 06:46:00,72.413,72.413,72.406,72.406,12800000.0
2006-04-28 06:47:00,72.406,72.412,72.402,72.412,12800000.0
2006-04-28 06:48:00,72.406,72.415,72.405,72.411,17600000.0
2006-04-28 06:49:00,72.421,72.444,72.42,72.444,17600000.0
2006-04-28 06:50:00,72.437,72.452,72.437,72.439,14400000.0
2006-04-28 06:51:00,72.439,72.44,72.421,72.421,12800000.0
2006-04-28 06:52:00,72.42,72.426,72.416,72.424,12800000.0
2006-04-28 06:53:00,72.429,72.433,72.425,72.43,17600000.0
2006-04-28 06:54:00,72.426,72.426,72.416,72.421,14400000.0
2006-04-28 06:56:00,72.428,72.428,72.416,72.425,11200000.0
2006-04-28 06:57:00,72.427,72.431,72.421,72.431,14400000.0
2006-04-28 06:58:00,72.431,72.435,72.429,72.429,12800000.0
2006-04-28 06:59:00,72.413,72.421,72.396,72.407,12800000.0
2006-04-28 07:00:00,72.408,72.413,72.403,72.413,16000000.0
2006-04-28 07:01:00,72.414,72.433,72.414,72.433,17600000.0
2006-04-28 07:03:00,72.433,72.442,72.425,72.442,12800000.0
2006-04-28 07:05:00,72.447,72.449,72.427,72.437,11200000.0
2006-04-28 07:06:00,72.426,72.428,72.422,72.428,12800000.0
2006-04-28 07:07:00,72.431,72.447,72.431,72.447,11200000.0
2006-04-28 07:09:00,72.445,72.445,72.423,72.431,12800000.0
2006-04-28 07:10:00,72.443,72.448,72.432,72.44,12200000.0
2006-04-28 07:11:00,72.441,72.441,72.429,72.431,12800000.0
2006-04-28 07:12:00,72.423,72.442,72.423,72.438,9600000.0
2006-04-28 07:15:00,72.434,72.44,72.434,72.437,11600000.0
2006-04-28 07:16:00,72.448,72.448,72.44,72.444,11200000.0
2006-04-28 07:17:00,72.452,72.461,72.452,72.453,12800000.0
2006-04-28 07:19:00,72.451,72.451,72.437,72.441,12800000.0
2006-04-28 07:22:00,72.451,72.453,72.434,72.449,17000000.0
2006-04-28 07:23:00,72.443,72.445,72.441,72.445,11200000.0
2006-04-28 07:24:00,72.44,72.449,72.44,72.446,14400000.0
2006-04-28 07:26:00,72.454,72.462,72.454,72.458,10600000.0
2006-04-28 07:27:00,72.457,72.468,72.454,72.454,16000000.0
2006-04-28 07:28:00,72.437,72.456,72.437,72.454,14400000.0
2006-04-28 07:29:00,72.454,72.454,72.441,72.444,11200000.0
2006-04-28 07:30:00,72.464,72.467,72.456,72.46,11200000.0
2006-04-28 07:31:00,72.452,72.46,72.449,72.449,17600000.0
2006-04-28 07:32:00,72.446,72.447,72.439,72.441,17600000.0
2006-04-28 07:34:00,72.43,72.43,72.408,72.408,12800000.0
2006-04-28 07:35:00,72.403,72.409,72.4,72.404,16000000.0
2006-04-28 07:36:00,72.369,72.396,72.369,72.394,11200000.0
2006-04-28 07:37:00,72.397,72.407,72.39,72.405,11200000.0
2006-04-28 07:38:00,72.403,72.408,72.402,72.408,12800000.0
2006-04-28 07:40:00,72.406,72.41,72.401,72.405,11200000.0
2006-04-28 07:41:00,72.406,72.409,72.401,72.407,12800000.0
2006-04-28 07:42:00,72.41,72.411,72.406,72.41,12800000.0
2006-04-28 07:44:00,72.406,72.408,72.396,72.4,11200000.0
2006-04-28 07:45:00,72.394,72.399,72.392,72.398,11200000.0
2006-04-28 07:46:00,72.397,72.399,72.391,72.391,11200000.0
2006-04-28 07:47:00,72.392,72.399,72.388,72.396,14400000.0
2006-04-28 07:48:00,72.397,72.398,72.39,72.394,14400000.0
2006-04-28 07:49:00,72.398,72.399,72.393,72.398,17600000.0
2006-04-28 07:50:00,72.387,72.39,72.384,72.384,8000000.0
2006-04-28 07:51:00,72.381,72.387,72.371,72.387,12800000.0
2006-04-28 07:52:00,72.372,72.372,72.362,72.37,17600000.0
2006-04-28 07:53:00,72.376,72.376,72.358,72.36,12800000.0
2006-04-28 07:54:00,72.356,72.369,72.35,72.369,11200000.0
2006-04-28 07:55:00,72.369,72.371,72.353,72.367,12200000.0
2006-04-28 07:56:00,72.361,72.363,72.351,72.352,16000000.0
2006-04-28 07:58:00,72.335,72.335,72.31,72.31,11200000.0
2006-04-28 07:59:00,72.303,72.31,72.3,72.308,12800000.0
2006-04-28 08:00:00,72.309,72.32,72.308,72.308,16000000.0
2006-04-28 08:01:00,72.327,72.331,72.293,72.293,8000000.0
2006-04-28 08:02:00,72.301,72.322,72.301,72.322,5200000.0
2006-04-28 08:03:00,72.363,72.378,72.361,72.361,11200000.0
2006-04-28 08:04:00,72.358,72.363,72.355,72.363,17600000.0
2006-04-28 08:05:00,72.353,72.353,72.34,72.342,14400000.0
2006-04-28 08:06:00,72.335,72.342,72.314,72.314,12800000.0
2006-04-28 08:07:00,72.323,72.332,72.32,72.327,11200000.0
2006-04-28 08:08:00,72.312,72.312,72.296,72.299,17600000.0
2006-04-28 08:09:00,72.3,72.301,72.288,72.288,12800000.0
2006-04-28 08:10:00,72.287,72.303,72.287,72.292,12800000.0
2006-04-28 08:11:00,72.311,72.339,72.311,72.339,11200000.0
2006-04-28 08:12:00,72.329,72.334,72.31,72.31,16000000.0
2006-04-28 08:13:00,72.308,72.313,72.307,72.308,11200000.0
2006-04-28 08:14:00,72.301,72.305,72.29,72.29,12800000.0
2006-04-28 08:15:00,72.298,72.301,72.275,72.288,15400000.0
2006-04-28 08:16:00,72.301,72.309,72.293,72.309,11200000.0
2006-04-28 08:17:00,72.304,72.317,72.303,72.317,12800000.0
2006-04-28 08:18:00,72.309,72.316,72.292,72.292,12800000.0
2006-04-28 08:19:00,72.281,72.284,72.264,72.268,14400000.0
2006-04-28 08:20:00,72.264,72.266,72.247,72.265,16000000.0
2006-04-28 08:21:00,72.262,72.273,72.261,72.261,17600000.0
2006-04-28 08:22:00,72.261,72.27,72.261,72.266,11200000.0
2006-04-28 08:23:00,72.268,72.268,72.255,72.255,11200000.0
2006-04-28 08:24:00,72.27,72.275,72.269,72.269,9600000.0
2006-04-28 08:25:00,72.259,72.263,72.257,72.263,12800000.0
2006-04-28 08:26:00,72.269,72.269,72.163,72.249,8000000.0
2006-04-28 08:27:00,72.231,72.251,72.231,72.251,12800000.0
2006-04-28 08:28:00,72.27,72.27,72.248,72.256,11200000.0
2006-04-28 08:29:00,72.261,72.264,72.249,72.249,14800000.0
2006-04-28 08:30:00,72.238,72.266,72.238,72.263,11200000.0
2006-04-28 08:31:00,72.269,72.278,72.263,72.274,12800000.0
2006-04-28 08:32:00,72.272,72.286,72.271,72.271,11200000.0
2006-04-28 08:33:00,72.28,72.281,72.251,72.251,11200000.0
2006-04-28 08:34:00,72.254,72.264,72.254,72.261,9600000.0
2006-04-28 08:35:00,72.271,72.323,72.271,72.322,17600000.0
2006-04-28 08:36:00,72.333,72.342,72.333,72.333,17600000.0
2006-04-28 08:37:00,72.326,72.339,72.326,72.335,11200000.0
2006-04-28 08:38:00,72.334,72.341,72.326,72.332,11200000.0
2006-04-28 08:39:00,72.316,72.327,72.316,72.326,16000000.0
2006-04-28 08:40:00,72.321,72.321,72.297,72.297,16000000.0
2006-04-28 08:41:00,72.295,72.298,72.29,72.291,17000000.0
2006-04-28 08:42:00,72.317,72.367,72.317,72.367,12800000.0
2006-04-28 08:43:00,72.379,72.403,72.379,72.402,12800000.0
2006-04-28 08:44:00,72.404,72.405,72.398,72.398,12800000.0
2006-04-28 08:45:00,72.401,72.438,72.401,72.438,16000000.0
2006-04-28 08:46:00,72.45,72.482,72.45,72.478,11200000.0
2006-04-28 08:47:00,72.454,72.454,72.437,72.437,11200000.0
2006-04-28 08:48:00,72.438,72.438,72.428,72.428,12800000.0
2006-04-28 08:49:00,72.419,72.419,72.393,72.393,17600000.0
2006-04-28 08:50:00,72.388,72.395,72.379,72.379,12800000.0
2006-04-28 08:51:00,72.364,72.38,72.362,72.377,17600000.0
2006-04-28 08:52:00,72.383,72.398,72.379,72.398,11200000.0
2006-04-28 08:53:00,72.383,72.383,72.348,72.348,16000000.0
2006-04-28 08:54:00,72.342,72.342,72.31,72.31,9600000.0
2006-04-28 08:55:00,72.31,72.316,72.306,72.306,16400000.0
2006-04-28 08:56:00,72.324,72.324,72.317,72.317,11200000.0
2006-04-28 08:57:00,72.302,72.319,72.302,72.319,11200000.0
2006-04-28 08:59:00,72.316,72.316,72.3,72.3,12800000.0
2006-04-28 09:00:00,72.307,72.312,72.302,72.312,17600000.0
2006-04-28 09:01:00,72.315,72.315,72.305,72.31,11200000.0
2006-04-28 09:02:00,72.318,72.326,72.313,72.324,11200000.0
2006-04-28 09:03:00,72.322,72.324,72.303,72.317,16000000.0
2006-04-28 09:04:00,72.32,72.335,72.32,72.335,11200000.0
2006-04-28 09:05:00,72.329,72.329,72.314,72.314,11200000.0
2006-04-28 09:06:00,72.307,72.32,72.306,72.32,12800000.0
2006-04-28 09:07:00,72.336,72.336,72.316,72.316,12800000.0
2006-04-28 09:08:00,72.324,72.339,72.323,72.339,12800000.0
2006-04-28 09:10:00,72.343,72.353,72.343,72.346,12200000.0
2006-04-28 09:11:00,72.342,72.342,72.33,72.334,12800000.0
2006-04-28 09:12:00,72.329,72.339,72.324,72.339,12800000.0
2006-04-28 09:13:00,72.329,72.332,72.324,72.324,11200000.0
2006-04-28 09:14:00,72.329,72.33,72.319,72.321,11200000.0
2006-04-28 09:15:00,72.339,72.34,72.328,72.336,11200000.0
2006-04-28 09:16:00,72.346,72.356,72.344,72.344,12800000.0
2006-04-28 09:17:00,72.353,72.365,72.353,72.365,11200000.0
2006-04-28 09:18:00,72.376,72.376,72.36,72.36,14400000.0
2006-04-28 09:19:00,72.339,72.345,72.331,72.331,12800000.0
2006-04-28 09:20:00,72.334,72.351,72.333,72.351,16000000.0
2006-04-28 09:21:00,72.356,72.36,72.346,72.346,11200000.0
2006-04-28 09:22:00,72.339,72.352,72.336,72.352,17600000.0
2006-04-28 09:23:00,72.362,72.382,72.362,72.382,12800000.0
2006-04-28 09:24:00,72.306,72.41,72.306,72.39,11200000.0
2006-04-28 09:25:00,72.369,72.389,72.369,72.377,12800000.0
2006-04-28 09:27:00,72.359,72.363,72.341,72.341,11200000.0
2006-04-28 09:28:00,72.329,72.352,72.329,72.352,12800000.0
2006-04-28 09:29:00,72.366,72.371,72.366,72.37,11200000.0
2006-04-28 09:30:00,72.363,72.384,72.363,72.382,12800000.0
2006-04-28 09:31:00,72.388,72.395,72.388,72.388,13200000.0
2006-04-28 09:32:00,72.382,72.385,72.352,72.352,13800000.0
2006-04-28 09:33:00,72.364,72.364,72.347,72.354,12800000.0
2006-04-28 09:35:00,72.346,72.346,72.337,72.337,12800000.0
2006-04-28 09:36:00,72.327,72.332,72.315,72.315,9600000.0
2006-04-28 09:37:00,72.308,72.309,72.245,72.301,16000000.0
2006-04-28 09:38:00,72.303,72.31,72.296,72.299,11200000.0
2006-04-28 09:39:00,72.3,72.306,72.296,72.296,12800000.0
2006-04-28 09:40:00,72.294,72.295,72.277,72.292,13800000.0
2006-04-28 09:41:00,72.297,72.303,72.296,72.303,11200000.0
2006-04-28 09:42:00,72.282,72.298,72.282,72.298,16000000.0
2006-04-28 09:43:00,72.298,72.303,72.296,72.296,12800000.0
2006-04-28 09:44:00,72.298,72.304,72.289,72.289,12800000.0
2006-04-28 09:45:00,72.305,72.305,72.291,72.291,12800000.0
2006-04-28 09:46:00,72.297,72.3,72.291,72.296,11200000.0
2006-04-28 09:47:00,72.293,72.304,72.293,72.304,12800000.0
2006-04-28 09:48:00,72.309,72.315,72.303,72.31,11200000.0
2006-04-28 09:50:00,72.312,72.312,72.294,72.294,15400000.0
2006-04-28 09:51:00,72.289,72.309,72.287,72.309,16000000.0
2006-04-28 09:52:00,72.311,72.317,72.306,72.317,14400000.0
2006-04-28 09:53:00,72.316,72.329,72.316,72.32,12800000.0
2006-04-28 09:54:00,72.294,72.298,72.263,72.263,17600000.0
2006-04-28 09:55:00,72.272,72.294,72.272,72.293,11200000.0
2006-04-28 09:56:00,72.304,72.304,72.287,72.288,14400000.0
2006-04-28 09:57:00,72.308,72.316,72.307,72.312,17600000.0
2006-04-28 09:59:00,72.331,72.333,72.327,72.329,17600000.0
2006-04-28 10:00:00,72.324,72.324,72.295,72.295,10600000.0
2006-04-28 10:01:00,72.291,72.301,72.29,72.291,12800000.0
2006-04-28 10:02:00,72.29,72.295,72.286,72.295,16000000.0
2006-04-28 10:03:00,72.29,72.294,72.28,72.292,11200000.0
2006-04-28 10:04:00,72.294,72.298,72.277,72.277,8000000.0
2006-04-28 10:05:00,72.274,72.282,72.269,72.269,14400000.0
2006-04-28 10:06:00,72.288,72.31,72.287,72.31,16000000.0
2006-04-28 10:07:00,72.311,72.329,72.311,72.329,12800000.0
2006-04-28 10:08:00,72.333,72.339,72.318,72.323,11200000.0
2006-04-28 10:09:00,72.316,72.321,72.305,72.315,12800000.0
2006-04-28 10:10:00,72.31,72.326,72.307,72.312,17000000.0
2006-04-28 10:11:00,72.305,72.327,72.305,72.327,11200000.0
2006-04-28 10:13:00,72.329,72.347,72.329,72.347,12800000.0
2006-04-28 10:14:00,72.358,72.358,72.322,72.322,11200000.0
2006-04-28 10:15:00,72.318,72.319,72.301,72.304,12800000.0
2006-04-28 10:16:00,72.299,72.312,72.299,72.305,12800000.0
2006-04-28 10:17:00,72.295,72.296,72.273,72.273,11200000.0
2006-04-28 10:18:00,72.266,72.266,72.229,72.229,11200000.0
2006-04-28 10:19:00,72.206,72.231,72.206,72.231,11200000.0
2006-04-28 10:20:00,72.244,72.245,72.231,72.241,17600000.0
2006-04-28 10:21:00,72.214,72.239,72.214,72.239,16000000.0
2006-04-28 10:22:00,72.241,72.241,72.23,72.23,11200000.0
2006-04-28 10:23:00,72.257,72.264,72.248,72.264,11200000.0
2006-04-28 10:24:00,72.275,72.286,72.275,72.285,12800000.0
2006-04-28 10:25:00,72.299,72.299,72.288,72.293,11200000.0
2006-04-28 10:26:00,72.293,72.299,72.29,72.299,4800000.0
2006-04-28 10:27:00,72.286,72.286,72.279,72.286,11600000.0
2006-04-28 10:28:00,72.29,72.29,72.268,72.268,12800000.0
2006-04-28 10:29:00,72.277,72.284,72.277,72.279,10600000.0
2006-04-28 10:30:00,72.283,72.288,72.28,72.285,8000000.0
2006-04-28 10:31:00,72.282,72.282,72.264,72.275,12800000.0
2006-04-28 10:32:00,72.286,72.313,72.286,72.309,17600000.0
2006-04-28 10:33:00,72.301,72.305,72.299,72.299,11600000.0
2006-04-28 10:34:00,72.278,72.278,72.267,72.267,10600000.0
2006-04-28 10:35:00,72.266,72.276,72.266,72.273,11200000.0
2006-04-28 10:36:00,72.267,72.267,72.258,72.26,11200000.0
2006-04-28 10:37:00,72.248,72.248,72.151,72.237,11200000.0
2006-04-28 10:38:00,72.266,72.271,72.256,72.271,12800000.0
2006-04-28 10:39:00,72.27,72.283,72.27,72.283,11200000.0
2006-04-28 10:40:00,72.281,72.284,72.27,72.27,15400000.0
2006-04-28 10:41:00,72.264,72.278,72.264,72.269,12800000.0
2006-04-28 10:42:00,72.26,72.26,72.237,72.244,11200000.0
2006-04-28 10:43:00,72.235,72.242,72.234,72.242,11200000.0
2006-04-28 10:44:00,72.248,72.253,72.247,72.252,12800000.0
2006-04-28 10:45:00,72.245,72.253,72.245,72.253,12800000.0
2006-04-28 10:46:00,72.261,72.276,72.261,72.276,12800000.0
2006-04-28 10:47:00,72.285,72.285,72.257,72.277,12800000.0
2006-04-28 10:48:00,72.267,72.271,72.265,72.271,12800000.0
2006-04-28 10:49:00,72.261,72.274,72.261,72.274,11200000.0
2006-04-28 10:50:00,72.272,72.272,72.264,72.264,16000000.0
2006-04-28 10:51:00,72.274,72.282,72.273,72.281,17600000.0
2006-04-28 10:52:00,72.279,72.279,72.264,72.264,11200000.0
2006-04-28 10:53:00,72.264,72.265,72.246,72.251,11200000.0
2006-04-28 10:54:00,72.256,72.256,72.243,72.243,17600000.0
2006-04-28 10:55:00,72.243,72.263,72.243,72.259,11200000.0
2006-04-28 10:57:00,72.243,72.243,72.232,72.232,16000000.0
2006-04-28 10:58:00,72.234,72.255,72.156,72.255,12800000.0
2006-04-28 10:59:00,72.271,72.275,72.266,72.266,11200000.0
2006-04-28 11:00:00,72.281,72.308,72.281,72.308,12800000.0
2006-04-28 11:01:00,72.307,72.315,72.301,72.314,12800000.0
2006-04-28 11:02:00,72.313,72.334,72.313,72.334,16000000.0
2006-04-28 11:03:00,72.342,72.342,72.309,72.325,12800000.0
2006-04-28 11:04:00,72.332,72.339,72.331,72.337,14400000.0
2006-04-28 11:05:00,72.338,72.338,72.323,72.334,17600000.0
2006-04-28 11:06:00,72.341,72.345,72.335,72.343,17600000.0
2006-04-28 11:07:00,72.339,72.339,72.322,72.334,17600000.0
2006-04-28 11:08:00,72.277,72.362,72.277,72.325,11200000.0
2006-04-28 11:09:00,72.326,72.34,72.324,72.34,17600000.0
2006-04-28 11:10:00,72.348,72.359,72.346,72.355,12800000.0
2006-04-28 11:11:00,72.347,72.362,72.345,72.362,11200000.0
2006-04-28 11:12:00,72.357,72.357,72.338,72.338,17600000.0
2006-04-28 11:13:00,72.333,72.336,72.313,72.325,14400000.0
2006-04-28 11:14:00,72.327,72.327,72.321,72.321,11200000.0
2006-04-28 11:15:00,72.322,72.325,72.314,72.325,11200000.0
2006-04-28 11:16:00,72.33,72.34,72.33,72.34,12800000.0
2006-04-28 11:17:00,72.346,72.365,72.343,72.365,11200000.0
2006-04-28 11:18:00,72.367,72.367,72.356,72.36,12800000.0
2006-04-28 11:19:00,72.355,72.362,72.355,72.362,17600000.0
2006-04-28 11:20:00,72.362,72.362,72.351,72.353,12800000.0
2006-04-28 11:21:00,72.349,72.356,72.346,72.353,14400000.0
2006-04-28 11:22:00,72.35,72.351,72.339,72.345,12800000.0
2006-04-28 11:23:00,72.345,72.345,72.334,72.335,11200000.0
2006-04-28 11:24:00,72.338,72.344,72.331,72.344,12800000.0
2006-04-28 11:25:00,72.345,72.351,72.332,72.335,17600000.0
2006-04-28 11:27:00,72.338,72.338,72.324,72.33,11200000.0
2006-04-28 11:28:00,72.328,72.34,72.328,72.34,14400000.0
2006-04-28 11:29:00,72.337,72.337,72.33,72.336,14400000.0
2006-04-28 11:30:00,72.333,72.337,72.328,72.329,14400000.0
2006-04-28 11:31:00,72.331,72.331,72.315,72.318,11200000.0
2006-04-28 11:33:00,72.32,72.34,72.32,72.336,12800000.0
2006-04-28 11:34:00,72.352,72.359,72.338,72.338,12800000.0
2006-04-28 11:35:00,72.342,72.344,72.33,72.33,11200000.0
2006-04-28 11:36:00,72.328,72.339,72.328,72.339,12600000.0
2006-04-28 11:37:00,72.334,72.334,72.317,72.317,11200000.0
2006-04-28 11:38:00,72.319,72.332,72.319,72.331,11200000.0
2006-04-28 11:39:00,72.364,72.364,72.345,72.352,11200000.0
2006-04-28 11:40:00,72.339,72.357,72.339,72.357,11200000.0
2006-04-28 11:42:00,72.361,72.369,72.351,72.367,17600000.0
2006-04-28 11:43:00,72.374,72.374,72.354,72.367,11200000.0
2006-04-28 11:47:00,72.363,72.363,72.343,72.357,17600000.0
2006-04-28 11:48:00,72.356,72.356,72.336,72.349,11200000.0
2006-04-28 11:49:00,72.344,72.354,72.344,72.349,12800000.0
2006-04-28 11:50:00,72.351,72.351,72.332,72.332,12800000.0
2006-04-28 11:51:00,72.293,72.293,72.25,72.25,11200000.0
2006-04-28 11:52:00,72.255,72.265,72.255,72.265,11200000.0
2006-04-28 11:53:00,72.277,72.303,72.265,72.303,16000000.0
2006-04-28 11:55:00,72.313,72.325,72.257,72.325,11200000.0
2006-04-28 11:56:00,72.326,72.333,72.32,72.321,12800000.0
2006-04-28 11:57:00,72.318,72.318,72.309,72.309,12800000.0
2006-04-28 11:58:00,72.306,72.348,72.306,72.348,11200000.0
2006-04-28 12:00:00,72.344,72.345,72.34,72.343,11200000.0
2006-04-28 12:01:00,72.345,72.356,72.345,72.35,11200000.0
2006-04-28 12:02:00,72.349,72.353,72.341,72.342,14400000.0
2006-04-28 12:03:00,72.333,72.333,72.32,72.326,11200000.0
2006-04-28 12:04:00,72.329,72.329,72.313,72.323,17600000.0
2006-04-28 12:05:00,72.342,72.355,72.342,72.354,17600000.0
2006-04-28 12:06:00,72.36,72.365,72.356,72.356,12800000.0
2006-04-28 12:08:00,72.365,72.367,72.352,72.352,11200000.0
2006-04-28 12:09:00,72.349,72.355,72.344,72.351,14400000.0
2006-04-28 12:10:00,72.349,72.351,72.337,72.338,10600000.0
2006-04-28 12:11:00,72.342,72.342,72.323,72.329,12200000.0
2006-04-28 12:12:00,72.324,72.334,72.324,72.334,11200000.0
2006-04-28 12:13:00,72.348,72.352,72.344,72.35,11200000.0
2006-04-28 12:14:00,72.357,72.357,72.343,72.348,12800000.0
2006-04-28 12:15:00,72.346,72.346,72.33,72.33,12800000.0
2006-04-28 12:16:00,72.329,72.349,72.329,72.34,12800000.0
2006-04-28 12:17:00,72.335,72.344,72.279,72.343,17600000.0
2006-04-28 12:19:00,72.349,72.353,72.337,72.353,12800000.0
2006-04-28 12:20:00,72.356,72.362,72.345,72.348,14400000.0
2006-04-28 12:21:00,72.356,72.362,72.353,72.358,11200000.0
2006-04-28 12:22:00,72.358,72.368,72.358,72.367,16000000.0
2006-04-28 12:23:00,72.386,72.386,72.376,72.384,14400000.0
2006-04-28 12:25:00,72.385,72.403,72.385,72.403,11200000.0
2006-04-28 12:26:00,72.4,72.4,72.395,72.395,11200000.0
2006-04-28 12:29:00,72.384,72.386,72.375,72.38,17600000.0
2006-04-28 12:31:00,72.373,72.38,72.366,72.378,12800000.0
2006-04-28 12:32:00,72.376,72.386,72.373,72.375,12800000.0
2006-04-28 12:33:00,72.385,72.388,72.378,72.384,14400000.0
2006-04-28 12:34:00,72.376,72.391,72.376,72.391,12800000.0
2006-04-28 12:35:00,72.391,72.397,72.391,72.396,11200000.0
2006-04-28 12:37:00,72.373,72.373,72.311,72.35,11200000.0
2006-04-28 12:38:00,72.363,72.366,72.273,72.345,17600000.0
2006-04-28 12:39:00,72.322,72.322,72.278,72.278,16000000.0
2006-04-28 12:40:00,72.256,72.273,72.244,72.273,16000000.0
2006-04-28 12:41:00,72.278,72.279,72.271,72.271,12800000.0
2006-04-28 12:42:00,72.272,72.272,72.254,72.255,14400000.0
2006-04-28 12:43:00,72.247,72.254,72.244,72.254,12800000.0
2006-04-28 12:44:00,72.254,72.266,72.251,72.266,18000000.0
2006-04-28 12:45:00,72.247,72.247,72.235,72.238,16000000.0
2006-04-28 12:46:00,72.224,72.23,72.218,72.23,12800000.0
2006-04-28 12:47:00,72.229,72.232,72.214,72.225,12800000.0
2006-04-28 12:48:00,72.22,72.224,72.204,72.224,12800000.0
2006-04-28 12:50:00,72.226,72.226,72.21,72.213,14800000.0
2006-04-28 12:52:00,72.204,72.204,72.188,72.193,11200000.0
2006-04-28 12:53:00,72.189,72.199,72.185,72.198,11200000.0
2006-04-28 12:54:00,72.194,72.194,72.16,72.16,12800000.0
2006-04-28 12:55:00,72.154,72.168,72.154,72.167,16000000.0
2006-04-28 12:56:00,72.175,72.18,72.163,72.179,11200000.0
2006-04-28 12:57:00,72.167,72.188,72.163,72.188,11200000.0
2006-04-28 12:58:00,72.179,72.179,72.162,72.162,17600000.0
2006-04-28 12:59:00,72.144,72.154,72.139,72.139,15400000.0
2006-04-28 13:00:00,72.164,72.185,72.164,72.181,12800000.0
2006-04-28 13:01:00,72.174,72.175,72.165,72.175,14400000.0
2006-04-28 13:02:00,72.179,72.185,72.17,72.17,12800000.0
2006-04-28 13:03:00,72.151,72.173,72.141,72.173,15400000.0
2006-04-28 13:04:00,72.169,72.194,72.169,72.194,11200000.0
2006-04-28 13:05:00,72.197,72.207,72.197,72.207,12800000.0
2006-04-28 13:06:00,72.212,72.216,72.212,72.216,3200000.0
2006-04-28 13:07:00,72.245,72.25,72.245,72.245,14400000.0
2006-04-28 13:08:00,72.248,72.255,72.238,72.238,17600000.0
2006-04-28 13:09:00,72.239,72.245,72.233,72.245,12800000.0
2006-04-28 13:10:00,72.247,72.253,72.221,72.239,16000000.0
2006-04-28 13:11:00,72.226,72.23,72.222,72.227,10600000.0
2006-04-28 13:12:00,72.231,72.233,72.228,72.229,12800000.0
2006-04-28 13:13:00,72.23,72.242,72.23,72.23,17600000.0
2006-04-28 13:14:00,72.228,72.228,72.209,72.209,12800000.0
2006-04-28 13:16:00,72.217,72.223,72.215,72.223,17600000.0
2006-04-28 13:17:00,72.212,72.221,72.21,72.21,12800000.0
2006-04-28 13:18:00,72.19,72.211,72.19,72.211,11200000.0
2006-04-28 13:19:00,72.211,72.214,72.207,72.207,15400000.0
2006-04-28 13:20:00,72.212,72.212,72.201,72.211,9600000.0
2006-04-28 13:21:00,72.217,72.222,72.206,72.222,11200000.0
2006-04-28 13:22:00,72.213,72.225,72.213,72.225,14400000.0
2006-04-28 13:23:00,72.228,72.228,72.203,72.203,12800000.0
2006-04-28 13:24:00,72.187,72.187,72.101,72.161,8000000.0
2006-04-28 13:25:00,72.187,72.2,72.187,72.19,17600000.0
2006-04-28 13:26:00,72.203,72.217,72.203,72.205,17600000.0
2006-04-28 13:27:00,72.196,72.201,72.19,72.201,12800000.0
2006-04-28 13:28:00,72.218,72.236,72.13,72.236,16000000.0
2006-04-28 13:29:00,72.232,72.237,72.231,72.233,11200000.0
2006-04-28 13:30:00,72.234,72.234,72.218,72.218,12800000.0
2006-04-28 13:31:00,72.219,72.228,72.219,72.228,11200000.0
2006-04-28 13:32:00,72.226,72.226,72.222,72.225,11200000.0
2006-04-28 13:33:00,72.223,72.225,72.216,72.216,19200000.0
2006-04-28 13:35:00,72.219,72.22,72.213,72.217,36800000.0
2006-04-28 13:36:00,72.214,72.226,72.214,72.225,17600000.0
2006-04-28 13:38:00,72.232,72.232,72.208,72.211,33600000.0
2006-04-28 13:39:00,72.215,72.225,72.215,72.225,14400000.0
2006-04-28 13:40:00,72.221,72.223,72.214,72.214,40000000.0
2006-04-28 13:41:00,72.211,72.22,72.21,72.22,16000000.0
2006-04-28 13:42:00,72.218,72.232,72.218,72.225,11200000.0
2006-04-28 13:43:00,72.235,72.237,72.224,72.226,27200000.0
2006-04-28 13:44:00,72.222,72.222,72.208,72.208,33600000.0
2006-04-28 13:45:00,72.214,72.222,72.209,72.215,20800000.0
2006-04-28 13:46:00,72.219,72.223,72.213,72.223,24000000.0
2006-04-28 13:47:00,72.22,72.22,72.207,72.207,12800000.0
2006-04-28 13:49:00,72.207,72.211,72.207,72.211,17600000.0
2006-04-28 13:51:00,72.201,72.201,72.193,72.193,24000000.0
2006-04-28 13:52:00,72.198,72.218,72.198,72.199,12800000.0
2006-04-28 13:53:00,72.217,72.236,72.217,72.234,17600000.0
2006-04-28 13:54:00,72.235,72.242,72.222,72.222,25600000.0
2006-04-28 13:55:00,72.225,72.268,72.225,72.268,14400000.0
2006-04-28 13:56:00,72.28,72.281,72.267,72.267,14400000.0
2006-04-28 13:57:00,72.27,72.272,72.263,72.268,28800000.0
2006-04-28 13:58:00,72.27,72.28,72.27,72.275,14400000.0
2006-04-28 13:59:00,72.274,72.278,72.265,72.269,32000000.0
2006-04-28 14:00:00,72.266,72.276,72.266,72.275,48000000.0
2006-04-28 14:02:00,72.278,72.279,72.272,72.273,14400000.0
2006-04-28 14:06:00,72.276,72.282,72.272,72.282,36800000.0
2006-04-28 14:07:00,72.282,72.295,72.281,72.295,40000000.0
2006-04-28 14:08:00,72.296,72.301,72.296,72.299,16000000.0
2006-04-28 14:09:00,72.299,72.309,72.295,72.309,33600000.0
2006-04-28 14:11:00,72.309,72.309,72.295,72.303,14400000.0
2006-04-28 14:14:00,72.304,72.306,72.296,72.306,12800000.0
2006-04-28 14:15:00,72.301,72.301,72.29,72.29,28800000.0
2006-04-28 14:16:00,72.289,72.3,72.289,72.292,26000000.0
2006-04-28 14:17:00,72.301,72.318,72.301,72.315,12800000.0
2006-04-28 14:18:00,72.312,72.312,72.305,72.309,16000000.0
2006-04-28 14:19:00,72.312,72.316,72.308,72.312,12800000.0
2006-04-28 14:20:00,72.305,72.309,72.298,72.309,25600000.0
2006-04-28 14:21:00,72.309,72.326,72.309,72.323,28800000.0
2006-04-28 14:22:00,72.334,72.365,72.334,72.365,11200000.0
2006-04-28 14:23:00,72.377,72.38,72.37,72.378,48000000.0
2006-04-28 14:24:00,72.387,72.387,72.375,72.384,12800000.0
2006-04-28 14:25:00,72.374,72.381,72.362,72.365,12800000.0
2006-04-28 14:26:00,72.36,72.363,72.347,72.347,12800000.0
2006-04-28 14:27:00,72.346,72.355,72.345,72.355,17600000.0
2006-04-28 14:28:00,72.339,72.339,72.301,72.301,11200000.0
2006-04-28 14:29:00,72.296,72.296,72.252,72.252,36800000.0
2006-04-28 14:30:00,72.264,72.313,72.211,72.313,22400000.0
2006-04-28 14:31:00,72.33,72.33,72.291,72.291,20800000.0
2006-04-28 14:32:00,72.305,72.306,72.276,72.276,8000000.0
2006-04-28 14:33:00,72.274,72.297,72.274,72.294,24000000.0
2006-04-28 14:34:00,72.311,72.314,72.301,72.314,12800000.0
2006-04-28 14:35:00,72.318,72.324,72.314,72.323,14400000.0
2006-04-28 14:36:00,72.328,72.332,72.291,72.291,11200000.0
2006-04-28 14:37:00,72.285,72.309,72.284,72.309,11200000.0
2006-04-28 14:38:00,72.305,72.306,72.298,72.298,56000000.0
2006-04-28 14:39:00,72.29,72.303,72.289,72.303,12800000.0
2006-04-28 14:40:00,72.297,72.303,72.283,72.288,14400000.0
2006-04-28 14:41:00,72.295,72.301,72.294,72.299,56000000.0
2006-04-28 14:42:00,72.297,72.307,72.292,72.306,12800000.0
2006-04-28 14:43:00,72.298,72.298,72.282,72.287,26000000.0
2006-04-28 14:44:00,72.302,72.316,72.302,72.316,12800000.0
2006-04-28 14:45:00,72.314,72.314,72.287,72.287,10600000.0
2006-04-28 14:46:00,72.285,72.287,72.282,72.283,11200000.0
2006-04-28 14:47:00,72.274,72.277,72.259,72.268,16000000.0
2006-04-28 14:48:00,72.267,72.27,72.255,72.255,19200000.0
2006-04-28 14:49:00,72.258,72.264,72.248,72.264,32000000.0
2006-04-28 14:50:00,72.279,72.283,72.278,72.279,28800000.0
2006-04-28 14:51:00,72.279,72.292,72.273,72.292,32000000.0
2006-04-28 14:52:00,72.302,72.302,72.296,72.302,12800000.0
2006-04-28 14:53:00,72.293,72.293,72.276,72.276,17600000.0
2006-04-28 14:54:00,72.264,72.27,72.264,72.27,12800000.0
2006-04-28 14:55:00,72.272,72.285,72.272,72.277,16000000.0
2006-04-28 14:56:00,72.28,72.293,72.279,72.279,12800000.0
2006-04-28 14:58:00,72.289,72.29,72.268,72.29,17600000.0
2006-04-28 14:59:00,72.298,72.298,72.281,72.292,15400000.0
2006-04-28 15:00:00,72.302,72.325,72.297,72.325,14400000.0
2006-04-28 15:01:00,72.321,72.326,72.311,72.311,12800000.0
2006-04-28 15:02:00,72.318,72.34,72.318,72.33,27200000.0
2006-04-28 15:03:00,72.32,72.33,72.32,72.325,12800000.0
2006-04-28 15:04:00,72.334,72.335,72.325,72.325,11200000.0
2006-04-28 15:05:00,72.319,72.32,72.313,72.319,11200000.0
2006-04-28 15:06:00,72.324,72.328,72.317,72.317,11200000.0
2006-04-28 15:07:00,72.33,72.336,72.326,72.335,25600000.0
2006-04-28 15:08:00,72.346,72.355,72.346,72.355,3200000.0
2006-04-28 15:09:00,72.363,72.371,72.358,72.358,16000000.0
2006-04-28 15:10:00,72.369,72.383,72.369,72.383,12800000.0
2006-04-28 15:11:00,72.397,72.414,72.397,72.404,31400000.0
2006-04-28 15:12:00,72.403,72.407,72.4,72.402,12800000.0
2006-04-28 15:13:00,72.416,72.434,72.416,72.434,44800000.0
2006-04-28 15:14:00,72.44,72.44,72.418,72.418,35200000.0
2006-04-28 15:15:00,72.413,72.413,72.396,72.396,22400000.0
2006-04-28 15:16:00,72.375,72.38,72.363,72.363,36800000.0
2006-04-28 15:17:00,72.369,72.371,72.363,72.363,22400000.0
2006-04-28 15:18:00,72.373,72.373,72.356,72.356,22800000.0
2006-04-28 15:19:00,72.353,72.361,72.352,72.361,16000000.0
2006-04-28 15:20:00,72.372,72.375,72.368,72.371,24000000.0
2006-04-28 15:21:00,72.365,72.367,72.356,72.356,14400000.0
2006-04-28 15:22:00,72.348,72.348,72.332,72.334,12800000.0
2006-04-28 15:24:00,72.336,72.356,72.336,72.352,25600000.0
2006-04-28 15:25:00,72.345,72.35,72.343,72.347,27200000.0
2006-04-28 15:26:00,72.328,72.328,72.309,72.31,39400000.0
2006-04-28 15:27:00,72.308,72.317,72.308,72.317,28800000.0
2006-04-28 15:28:00,72.313,72.32,72.313,72.317,70400000.0
2006-04-28 15:29:00,72.296,72.302,72.195,72.299,46400000.0
2006-04-28 15:30:00,72.216,72.295,72.178,72.219,115600000.0
2006-04-28 15:31:00,72.319,72.331,72.315,72.33,60800000.0
2006-04-28 15:32:00,72.329,72.339,72.329,72.339,30400000.0
2006-04-28 15:33:00,72.348,72.348,72.34,72.34,30400000.0
2006-04-28 15:34:00,72.338,72.34,72.325,72.325,21800000.0
2006-04-28 15:35:00,72.32,72.326,72.314,72.319,33600000.0
2006-04-28 15:36:00,72.325,72.343,72.325,72.331,32000000.0
2006-04-28 15:37:00,72.336,72.348,72.336,72.348,30400000.0
2006-04-28 15:38:00,72.353,72.362,72.345,72.362,59600000.0
2006-04-28 15:39:00,72.368,72.368,72.353,72.354,36800000.0
2006-04-28 15:40:00,72.35,72.356,72.34,72.342,35600000.0
2006-04-28 15:41:00,72.32,72.32,72.243,72.243,25600000.0
2006-04-28 15:42:00,72.238,72.277,72.237,72.277,42000000.0
2006-04-28 15:43:00,72.283,72.283,72.256,72.274,27200000.0
2006-04-28 15:44:00,72.271,72.288,72.263,72.268,12800000.0
2006-04-28 15:45:00,72.274,72.291,72.271,72.291,16000000.0
2006-04-28 15:46:00,72.291,72.295,72.29,72.291,14400000.0
2006-04-28 15:47:00,72.273,72.273,72.234,72.234,30400000.0
2006-04-28 15:48:00,72.264,72.264,72.251,72.26,27200000.0
2006-04-28 15:49:00,72.266,72.273,72.253,72.259,11200000.0
2006-04-28 15:50:00,72.272,72.274,72.268,72.274,11200000.0
2006-04-28 15:51:00,72.237,72.237,72.189,72.189,12800000.0
2006-04-28 15:52:00,72.166,72.196,72.166,72.18,20800000.0
2006-04-28 16:19:00,72.211,72.211,72.2,72.2,22400000.0
2006-04-28 16:20:00,72.195,72.195,72.181,72.181,10600000.0
2006-04-28 16:21:00,72.171,72.171,72.16,72.166,27200000.0
2006-04-28 16:22:00,72.17,72.17,72.157,72.164,41600000.0
2006-04-28 16:23:00,72.162,72.162,72.147,72.147,43200000.0
2006-04-28 16:24:00,72.151,72.164,72.149,72.158,17600000.0
2006-04-28 16:25:00,72.163,72.166,72.156,72.166,33600000.0
2006-04-28 16:26:00,72.174,72.179,72.164,72.179,17600000.0
2006-04-28 16:27:00,72.189,72.189,72.166,72.166,35200000.0
2006-04-28 16:28:00,72.168,72.181,72.168,72.18,27200000.0
2006-04-28 16:32:00,72.192,72.224,72.192,72.224,12800000.0
2006-04-28 16:33:00,72.226,72.29,72.226,72.29,27200000.0
2006-04-28 16:34:00,72.3,72.326,72.29,72.326,35200000.0
2006-04-28 16:35:00,72.342,72.391,72.342,72.375,52800000.0
2006-04-28 16:36:00,72.39,72.39,72.37,72.37,51200000.0
2006-04-28 16:37:00,72.366,72.43,72.366,72.43,41600000.0
2006-04-28 16:38:00,72.468,72.508,72.468,72.508,40000000.0
2006-04-28 16:39:00,72.502,72.502,72.471,72.471,35200000.0
2006-04-28 16:40:00,72.462,72.477,72.457,72.477,56000000.0
2006-04-28 16:41:00,72.48,72.5,72.479,72.499,73600000.0
2006-04-28 16:42:00,72.496,72.496,72.482,72.482,54400000.0
2006-04-28 16:43:00,72.447,72.497,72.444,72.494,17600000.0
2006-04-28 16:44:00,72.513,72.524,72.505,72.505,11200000.0
2006-04-28 16:45:00,72.495,72.508,72.495,72.508,57600000.0
2006-04-28 16:46:00,72.512,72.514,72.501,72.501,11200000.0
2006-04-28 16:47:00,72.507,72.512,72.498,72.51,70800000.0
2006-04-28 16:48:00,72.507,72.539,72.507,72.539,52800000.0
2006-04-28 16:50:00,72.556,72.556,72.543,72.548,74000000.0
2006-04-28 16:54:00,72.55,72.55,72.533,72.539,11200000.0
2006-04-28 16:55:00,72.534,72.542,72.527,72.527,27200000.0
2006-04-28 16:56:00,72.524,72.527,72.516,72.517,36800000.0
2006-04-28 16:57:00,72.499,72.513,72.499,72.513,19200000.0
2006-04-28 16:58:00,72.522,72.522,72.477,72.477,12800000.0
2006-04-28 16:59:00,72.492,72.561,72.492,72.561,51200000.0
2006-04-28 17:00:00,72.582,72.582,72.496,72.496,50000000.0
2006-04-28 17:01:00,72.498,72.522,72.498,72.521,40000000.0
2006-04-28 17:02:00,72.517,72.517,72.486,72.486,33600000.0
2006-04-28 17:03:00,72.472,72.472,72.418,72.422,45200000.0
2006-04-28 17:04:00,72.398,72.398,72.377,72.377,41600000.0
2006-04-28 17:05:00,72.381,72.382,72.354,72.354,54200000.0
2006-04-28 17:06:00,72.355,72.367,72.349,72.349,59200000.0
2006-04-28 17:07:00,72.35,72.378,72.35,72.366,35200000.0
2006-04-28 17:08:00,72.351,72.352,72.319,72.319,68800000.0
2006-04-28 17:09:00,72.332,72.34,72.322,72.34,59200000.0
2006-04-28 17:10:00,72.365,72.374,72.361,72.374,25600000.0
2006-04-28 17:11:00,72.38,72.387,72.373,72.373,37800000.0
2006-04-28 17:12:00,72.374,72.374,72.348,72.348,25600000.0
2006-04-28 17:13:00,72.365,72.384,72.365,72.384,28800000.0
2006-04-28 17:14:00,72.395,72.395,72.362,72.362,22400000.0
2006-04-28 17:15:00,72.358,72.414,72.345,72.414,19000000.0
2006-04-28 17:16:00,72.424,72.449,72.407,72.449,17600000.0
2006-04-28 17:17:00,72.456,72.461,72.426,72.461,38400000.0
2006-04-28 17:18:00,72.461,72.464,72.452,72.458,57600000.0
2006-04-28 17:19:00,72.407,72.407,72.367,72.384,24000000.0
2006-04-28 17:20:00,72.409,72.409,72.402,72.405,16000000.0
2006-04-28 17:21:00,72.405,72.405,72.36,72.36,28200000.0
2006-04-28 17:22:00,72.372,72.382,72.365,72.365,19200000.0
2006-04-28 17:23:00,72.374,72.41,72.374,72.41,11200000.0
2006-04-28 17:24:00,72.417,72.424,72.407,72.424,12800000.0
2006-04-28 17:25:00,72.439,72.46,72.439,72.46,17600000.0
2006-04-28 17:26:00,72.458,72.458,72.427,72.43,12800000.0
2006-04-28 17:33:00,72.415,72.415,72.352,72.352,36800000.0
2006-04-28 17:34:00,72.323,72.343,72.323,72.336,64400000.0
2006-04-28 17:35:00,72.347,72.349,72.341,72.347,43600000.0
2006-04-28 17:36:00,72.354,72.36,72.348,72.357,33000000.0
2006-04-28 17:37:00,72.373,72.378,72.35,72.35,16000000.0
2006-04-28 17:38:00,72.344,72.361,72.342,72.354,35600000.0
2006-04-28 17:39:00,72.348,72.358,72.342,72.358,16000000.0
2006-04-28 17:40:00,72.364,72.382,72.363,72.378,76000000.0
2006-04-28 17:41:00,72.405,72.427,72.405,72.42,12800000.0
2006-04-28 17:42:00,72.391,72.391,72.368,72.368,4800000.0
2006-04-28 17:43:00,72.368,72.374,72.354,72.373,17600000.0
2006-04-28 17:44:00,72.382,72.392,72.38,72.385,30400000.0
2006-04-28 17:45:00,72.375,72.382,72.375,72.379,30400000.0
2006-04-28 17:46:00,72.382,72.385,72.373,72.376,41000000.0
2006-04-28 17:47:00,72.377,72.39,72.368,72.39,57600000.0
2006-04-28 17:48:00,72.385,72.415,72.385,72.415,57600000.0
2006-04-28 17:49:00,72.43,72.43,72.415,72.417,45800000.0
2006-04-28 17:50:00,72.409,72.417,72.409,72.417,8000000.0
2006-04-28 17:51:00,72.414,72.424,72.413,72.424,49600000.0
2006-04-28 17:52:00,72.428,72.456,72.428,72.456,42600000.0
2006-04-28 17:53:00,72.442,72.442,72.382,72.403,33600000.0
2006-04-28 17:54:00,72.426,72.441,72.425,72.441,38400000.0
2006-04-28 17:55:00,72.442,72.443,72.433,72.434,40000000.0
2006-04-28 17:56:00,72.434,72.434,72.423,72.423,44200000.0
2006-04-28 17:57:00,72.416,72.421,72.411,72.413,36800000.0
2006-04-28 17:58:00,72.397,72.397,72.385,72.385,17600000.0
2006-04-28 17:59:00,72.38,72.381,72.37,72.379,62400000.0
2006-04-28 18:04:00,72.376,72.376,72.36,72.36,33600000.0
2006-04-28 18:06:00,72.358,72.358,72.338,72.339,30400000.0
2006-04-28 18:07:00,72.316,72.317,72.306,72.317,11200000.0
2006-04-28 18:08:00,72.315,72.322,72.313,72.322,84800000.0
2006-04-28 18:13:00,72.321,72.321,72.308,72.308,27200000.0
2006-04-28 18:14:00,72.315,72.32,72.295,72.295,19200000.0
2006-04-28 18:15:00,72.306,72.317,72.304,72.314,30400000.0
2006-04-28 18:16:00,72.313,72.326,72.31,72.326,56000000.0
2006-04-28 18:17:00,72.323,72.327,72.32,72.326,43200000.0
2006-04-28 18:18:00,72.323,72.323,72.311,72.311,30400000.0
2006-04-28 18:19:00,72.308,72.325,72.308,72.318,46400000.0
2006-04-28 18:20:00,72.315,72.321,72.31,72.319,43200000.0
2006-04-28 18:21:00,72.318,72.327,72.314,72.317,12800000.0
2006-04-28 18:22:00,72.327,72.338,72.327,72.333,33600000.0
2006-04-28 18:23:00,72.331,72.331,72.312,72.315,46400000.0
2006-04-28 18:24:00,72.309,72.316,72.306,72.307,52800000.0
2006-04-28 18:25:00,72.307,72.324,72.302,72.317,33000000.0
2006-04-28 18:26:00,72.31,72.332,72.31,72.325,12800000.0
2006-04-28 18:27:00,72.339,72.339,72.326,72.326,33600000.0
2006-04-28 18:28:00,72.318,72.326,72.318,72.321,12800000.0
2006-04-28 18:29:00,72.321,72.327,72.318,72.327,25600000.0
2006-04-28 18:30:00,72.326,72.326,72.309,72.309,36800000.0
2006-04-28 18:34:00,72.324,72.325,72.32,72.32,19200000.0
2006-04-28 18:35:00,72.314,72.32,72.308,72.314,43200000.0
2006-04-28 18:36:00,72.328,72.336,72.328,72.336,8000000.0
2006-04-28 18:37:00,72.33,72.341,72.33,72.34,36200000.0
2006-04-28 18:38:00,72.343,72.369,72.343,72.363,49600000.0
2006-04-28 18:39:00,72.363,72.364,72.346,72.364,76200000.0
2006-04-28 18:40:00,72.37,72.377,72.366,72.376,65600000.0
2006-04-28 18:41:00,72.37,72.382,72.363,72.363,71400000.0
2006-04-28 18:42:00,72.36,72.36,72.347,72.356,78400000.0
2006-04-28 18:43:00,72.351,72.369,72.351,72.366,49000000.0
2006-04-28 18:44:00,72.356,72.366,72.349,72.349,30400000.0
2006-04-28 18:45:00,72.353,72.362,72.338,72.345,12800000.0
2006-04-28 18:46:00,72.366,72.372,72.363,72.372,12800000.0
2006-04-28 18:47:00,72.375,72.39,72.375,72.385,14400000.0
2006-04-28 18:48:00,72.388,72.412,72.388,72.412,28800000.0
2006-04-28 18:49:00,72.421,72.428,72.413,72.423,24000000.0
2006-04-28 18:50:00,72.425,72.433,72.408,72.408,46400000.0
2006-04-28 18:51:00,72.412,72.423,72.411,72.411,12800000.0
2006-04-28 18:52:00,72.396,72.405,72.396,72.402,19200000.0
2006-04-28 18:54:00,72.408,72.424,72.407,72.424,19200000.0
2006-04-28 18:55:00,72.422,72.427,72.413,72.416,22400000.0
2006-04-28 18:56:00,72.425,72.425,72.412,72.416,16000000.0
2006-04-28 18:57:00,72.429,72.432,72.427,72.428,19200000.0
2006-04-28 18:58:00,72.416,72.422,72.414,72.415,32000000.0
2006-04-28 18:59:00,72.418,72.428,72.417,72.428,32000000.0
2006-04-28 19:00:00,72.427,72.441,72.426,72.441,14400000.0
2006-04-28 19:01:00,72.443,72.443,72.428,72.428,11200000.0
2006-04-28 19:02:00,72.428,72.431,72.42,72.42,43200000.0
2006-04-28 19:03:00,72.431,72.434,72.429,72.434,14400000.0
2006-04-28 19:08:00,72.431,72.431,72.42,72.421,22400000.0
2006-04-28 19:09:00,72.418,72.424,72.405,72.405,12800000.0
2006-04-28 19:10:00,72.403,72.405,72.398,72.405,17600000.0
2006-04-28 19:12:00,72.413,72.421,72.413,72.42,23400000.0
2006-04-28 19:13:00,72.412,72.418,72.398,72.418,16000000.0
2006-04-28 19:14:00,72.418,72.42,72.411,72.419,12800000.0
2006-04-28 19:15:00,72.402,72.402,72.377,72.377,15400000.0
2006-04-28 19:16:00,72.385,72.385,72.362,72.37,12800000.0
2006-04-28 19:17:00,72.385,72.404,72.385,72.396,14400000.0
2006-04-28 19:18:00,72.395,72.402,72.392,72.392,32000000.0
2006-04-28 19:19:00,72.376,72.386,72.376,72.384,11200000.0
2006-04-28 19:20:00,72.395,72.399,72.387,72.396,14400000.0
2006-04-28 19:21:00,72.396,72.411,72.396,72.411,17600000.0
2006-04-28 19:22:00,72.414,72.415,72.401,72.415,14400000.0
2006-04-28 19:25:00,72.415,72.419,72.413,72.416,12800000.0
2006-04-28 19:26:00,72.42,72.422,72.417,72.418,42400000.0
2006-04-28 19:27:00,72.41,72.418,72.407,72.407,14400000.0
2006-04-28 19:28:00,72.417,72.417,72.399,72.412,12800000.0
2006-04-28 19:29:00,72.422,72.428,72.421,72.421,12800000.0
2006-04-28 19:31:00,72.428,72.428,72.418,72.42,11200000.0
2006-04-28 19:32:00,72.42,72.425,72.417,72.417,10600000.0
2006-04-28 19:33:00,72.432,72.432,72.417,72.419,12800000.0
2006-04-28 19:34:00,72.414,72.419,72.41,72.41,12800000.0
2006-04-28 19:35:00,72.416,72.427,72.404,72.404,17600000.0
2006-04-28 19:36:00,72.417,72.417,72.395,72.395,16000000.0
2006-04-28 19:37:00,72.376,72.385,72.376,72.376,11200000.0
2006-04-28 19:39:00,72.364,72.374,72.36,72.374,12800000.0
2006-04-28 19:40:00,72.385,72.401,72.385,72.398,11200000.0
2006-04-28 19:41:00,72.39,72.396,72.389,72.396,11200000.0
2006-04-28 19:42:00,72.395,72.402,72.395,72.396,11200000.0
2006-04-28 19:47:00,72.4,72.401,72.394,72.396,10000000.0
2006-04-28 19:52:00,72.385,72.397,72.378,72.388,16000000.0
2006-04-28 19:53:00,72.391,72.391,72.384,72.386,11200000.0
2006-04-28 19:54:00,72.386,72.387,72.371,72.371,12800000.0
2006-04-28 19:55:00,72.36,72.365,72.359,72.365,11200000.0
2006-04-28 19:56:00,72.356,72.356,72.334,72.348,16000000.0
2006-04-28 19:57:00,72.36,72.375,72.36,72.375,12800000.0
2006-04-28 19:59:00,72.38,72.38,72.375,72.375,6400000.0
2006-04-28 20:00:00,72.378,72.387,72.378,72.387,17000000.0
2006-04-28 20:02:00,72.39,72.403,72.378,72.378,17600000.0
2006-04-28 20:03:00,72.374,72.39,72.372,72.39,16000000.0
2006-04-28 20:04:00,72.385,72.392,72.383,72.387,30800000.0
2006-04-28 20:05:00,72.391,72.391,72.382,72.383,12800000.0
2006-04-28 20:06:00,72.376,72.384,72.376,72.384,11200000.0
2006-04-28 20:07:00,72.381,72.386,72.376,72.378,17600000.0
2006-04-28 20:08:00,72.383,72.398,72.377,72.382,38400000.0
2006-04-28 20:12:00,72.388,72.393,72.388,72.391,11200000.0
2006-04-28 20:13:00,72.395,72.415,72.394,72.415,11200000.0
2006-04-28 20:15:00,72.423,72.426,72.413,72.426,11600000.0
2006-04-28 20:17:00,72.436,72.436,72.414,72.425,33600000.0
2006-04-28 20:18:00,72.438,72.455,72.434,72.455,11200000.0
2006-04-28 20:19:00,72.448,72.477,72.445,72.477,11200000.0
2006-04-28 20:20:00,72.468,72.469,72.438,72.438,19200000.0
2006-04-28 20:21:00,72.431,72.451,72.43,72.451,12800000.0
2006-04-28 20:22:00,72.439,72.45,72.436,72.45,14400000.0
2006-04-28 20:23:00,72.437,72.441,72.429,72.439,12800000.0
2006-04-28 20:24:00,72.443,72.443,72.419,72.423,16000000.0
2006-04-28 20:25:00,72.414,72.429,72.414,72.429,11200000.0
2006-04-28 20:26:00,72.427,72.427,72.414,72.414,16000000.0
2006-04-28 20:27:00,72.424,72.433,72.42,72.42,16000000.0
2006-04-28 20:28:00,72.46,72.503,72.46,72.496,11200000.0
2006-04-28 20:29:00,72.528,72.557,72.528,72.557,12800000.0
2006-04-28 20:30:00,72.565,72.571,72.551,72.561,27200000.0
2006-04-28 20:31:00,72.561,72.561,72.552,72.557,11200000.0
2006-04-28 20:32:00,72.558,72.573,72.558,72.562,12800000.0
2006-04-28 20:33:00,72.567,72.574,72.551,72.551,12800000.0
2006-04-28 20:34:00,72.542,72.549,72.532,72.549,11200000.0
2006-04-28 20:35:00,72.558,72.566,72.558,72.558,11200000.0
2006-04-28 20:36:00,72.552,72.557,72.542,72.549,16000000.0
2006-04-28 20:37:00,72.552,72.554,72.55,72.553,8000000.0
2006-04-28 20:38:00,72.544,72.556,72.544,72.548,12800000.0
2006-04-28 20:39:00,72.548,72.553,72.544,72.553,11200000.0
2006-04-28 20:40:00,72.552,72.552,72.533,72.541,11200000.0
2006-04-28 20:41:00,72.549,72.555,72.546,72.546,14400000.0
2006-04-28 20:42:00,72.534,72.542,72.533,72.535,11200000.0
2006-04-28 20:44:00,72.538,72.538,72.527,72.527,6400000.0
2006-04-28 20:45:00,72.538,72.538,72.519,72.519,12800000.0
2006-04-28 20:46:00,72.528,72.537,72.519,72.533,14800000.0
2006-04-28 20:47:00,72.514,72.517,72.494,72.517,12800000.0
2006-04-28 20:48:00,72.504,72.504,72.489,72.489,17600000.0
2006-04-28 20:49:00,72.478,72.478,72.466,72.466,8000000.0
2006-04-28 20:50:00,72.46,72.469,72.457,72.469,14400000.0
2006-04-28 20:51:00,72.468,72.485,72.468,72.485,29200000.0
2006-04-28 20:52:00,72.487,72.489,72.479,72.479,11200000.0
2006-04-28 20:53:00,72.489,72.489,72.474,72.474,16400000.0
2006-04-28 20:54:00,72.478,72.49,72.478,72.49,14400000.0
2006-04-28 20:56:00,72.512,72.513,72.509,72.513,8000000.0
2006-04-28 20:57:00,72.502,72.506,72.497,72.504,12800000.0
2006-04-28 20:58:00,72.492,72.492,72.478,72.479,11200000.0
2006-04-28 20:59:00,72.474,72.474,72.467,72.467,11200000.0
2006-04-28 21:01:00,72.476,72.488,72.472,72.488,11200000.0
2006-04-28 21:02:00,72.485,72.485,72.465,72.465,16000000.0
2006-04-28 21:03:00,72.466,72.471,72.463,72.465,11200000.0
2006-04-28 21:06:00,72.461,72.469,72.458,72.458,12200000.0
2006-04-28 21:07:00,72.464,72.468,72.455,72.466,13800000.0
2006-04-28 21:10:00,72.457,72.458,72.457,72.458,3200000.0
2006-04-28 21:11:00,72.462,72.47,72.449,72.467,13200000.0
2006-04-28 21:15:00,72.461,72.47,72.461,72.463,14400000.0
2006-04-28 21:16:00,72.46,72.46,72.451,72.451,9600000.0
2006-04-28 21:17:00,72.451,72.461,72.451,72.454,12800000.0
2006-04-28 21:19:00,72.458,72.461,72.45,72.459,17600000.0
2006-04-28 21:25:00,72.461,72.471,72.461,72.469,11200000.0
2006-04-28 21:26:00,72.475,72.475,72.471,72.471,11200000.0
2006-04-28 21:27:00,72.469,72.469,72.461,72.461,6400000.0
2006-04-28 21:28:00,72.465,72.471,72.452,72.47,11200000.0
2006-04-28 21:29:00,72.47,72.478,72.467,72.472,10600000.0
2006-04-28 21:32:00,72.479,72.485,72.476,72.484,14400000.0
2006-04-28 21:33:00,72.475,72.492,72.475,72.482,11200000.0
2006-04-28 21:38:00,72.491,72.53,72.413,72.413,12800000.0
2006-04-28 21:39:00,72.493,72.493,72.491,72.491,3200000.0
2006-04-28 21:41:00,72.501,72.515,72.499,72.501,12800000.0
2006-04-28 21:42:00,72.517,72.523,72.5,72.517,14400000.0
2006-04-28 21:43:00,72.523,72.527,72.518,72.522,14400000.0
2006-04-28 21:44:00,72.528,72.538,72.525,72.538,12800000.0
2006-04-28 21:46:00,72.544,72.545,72.536,72.541,14400000.0
2006-04-28 21:49:00,72.529,72.542,72.529,72.542,11200000.0
2006-04-28 21:50:00,72.542,72.542,72.524,72.532,12800000.0
2006-04-28 21:51:00,72.539,72.545,72.535,72.535,17000000.0
2006-04-28 21:53:00,72.544,72.546,72.54,72.543,11200000.0
2006-04-28 21:54:00,72.543,72.543,72.533,72.534,10600000.0
2006-04-28 21:56:00,72.541,72.545,72.539,72.539,12800000.0
2006-04-28 21:57:00,72.546,72.555,72.544,72.544,17600000.0
2006-04-28 21:58:00,72.536,72.54,72.532,72.532,17600000.0
2006-04-28 21:59:00,72.529,72.543,72.525,72.534,12800000.0
2006-04-28 22:00:00,72.545,72.547,72.538,72.538,17600000.0
2006-04-28 22:02:00,72.546,72.556,72.545,72.556,16000000.0
2006-04-28 22:03:00,72.552,72.556,72.552,72.556,17600000.0
2006-04-28 22:04:00,72.562,72.564,72.556,72.559,16000000.0
2006-04-28 22:05:00,72.548,72.548,72.533,72.533,11200000.0
2006-04-28 22:06:00,72.546,72.548,72.546,72.548,6400000.0
2006-04-28 22:07:00,72.548,72.548,72.537,72.541,16000000.0
2006-04-28 22:09:00,72.529,72.54,72.527,72.54,12800000.0
2006-04-28 22:10:00,72.535,72.538,72.532,72.532,12800000.0
2006-04-28 22:11:00,72.526,72.526,72.51,72.516,8000000.0
2006-04-28 22:12:00,72.518,72.519,72.512,72.519,12800000.0
2006-04-28 22:13:00,72.5,72.507,72.493,72.501,12800000.0
2006-04-28 22:14:00,72.5,72.503,72.49,72.503,12800000.0
2006-04-28 22:15:00,72.506,72.51,72.502,72.51,14400000.0
2006-04-28 22:16:00,72.517,72.526,72.517,72.526,12800000.0
2006-04-28 22:17:00,72.514,72.523,72.514,72.515,12800000.0
2006-04-28 22:18:00,72.518,72.52,72.514,72.519,16000000.0
2006-04-28 22:19:00,72.525,72.532,72.521,72.521,14400000.0
2006-04-28 22:20:00,72.525,72.537,72.525,72.529,12800000.0
2006-04-28 22:22:00,72.535,72.537,72.528,72.534,16000000.0
2006-04-28 22:23:00,72.53,72.53,72.519,72.527,12800000.0
2006-04-28 22:24:00,72.525,72.529,72.524,72.529,11200000.0
2006-04-28 22:25:00,72.538,72.538,72.528,72.528,9600000.0
2006-04-28 22:27:00,72.529,72.533,72.528,72.528,12800000.0
2006-04-28 22:28:00,72.533,72.541,72.527,72.527,12800000.0
2006-04-28 22:29:00,72.523,72.527,72.514,72.514,16000000.0
2006-04-28 22:30:00,72.525,72.525,72.516,72.516,17600000.0
2006-04-28 22:31:00,72.52,72.533,72.52,72.53,12800000.0
2006-04-28 22:33:00,72.534,72.534,72.515,72.522,11200000.0
2006-04-28 22:35:00,72.514,72.523,72.513,72.523,12800000.0
2006-04-28 22:36:00,72.531,72.535,72.523,72.53,17600000.0
2006-04-28 22:37:00,72.523,72.523,72.517,72.517,25000000.0
2006-04-28 22:38:00,72.519,72.519,72.505,72.515,17600000.0
2006-04-28 22:41:00,72.514,72.514,72.503,72.507,11200000.0
2006-04-28 22:43:00,72.504,72.517,72.504,72.515,16000000.0
2006-04-28 22:48:00,72.514,72.514,72.504,72.504,8000000.0
2006-04-28 22:49:00,72.5,72.506,72.498,72.506,12800000.0
2006-04-28 22:52:00,72.51,72.536,72.51,72.536,11200000.0
2006-04-28 22:53:00,72.542,72.542,72.539,72.539,11200000.0
2006-04-28 22:54:00,72.535,72.535,72.515,72.527,11200000.0
2006-04-28 22:55:00,72.518,72.525,72.516,72.525,12800000.0
2006-04-28 22:56:00,72.522,72.522,72.517,72.521,17600000.0
2006-04-28 22:57:00,72.511,72.518,72.509,72.509,17600000.0
2006-04-28 22:58:00,72.521,72.527,72.521,72.522,8000000.0
2006-04-28 22:59:00,72.521,72.521,72.512,72.512,17600000.0
2006-04-30 23:35:00,72.501,72.501,72.416,72.416,16000000.0
2006-04-30 23:36:00,72.402,72.402,72.391,72.391,12800000.0
2006-04-30 23:39:00,72.39,72.39,72.379,72.381,11200000.0
2006-04-30 23:40:00,72.381,72.385,72.37,72.38,35200000.0
2006-04-30 23:41:00,72.392,72.402,72.392,72.402,12800000.0
2006-04-30 23:42:00,72.411,72.411,72.403,72.403,4800000.0
2006-04-30 23:43:00,72.396,72.397,72.386,72.392,11200000.0
2006-04-30 23:50:00,72.409,72.412,72.407,72.411,11200000.0
2006-04-30 23:53:00,72.403,72.413,72.403,72.411,11200000.0
2006-04-30 23:56:00,72.31,72.413,72.31,72.413,11200000.0
2006-04-30 23:57:00,72.428,72.428,72.42,72.424,16000000.0
2006-04-30 23:59:00,72.429,72.431,72.414,72.418,13800000.0
2006-05-01 00:00:00,72.427,72.434,72.427,72.431,9600000.0
2006-05-01 00:01:00,72.432,72.433,72.424,72.433,12800000.0
2006-05-01 00:02:00,72.441,72.441,72.428,72.432,12800000.0
2006-05-01 00:09:00,72.424,72.446,72.423,72.444,11200000.0
2006-05-01 00:10:00,72.451,72.451,72.44,72.449,12800000.0
2006-05-01 00:11:00,72.444,72.448,72.442,72.446,12800000.0
2006-05-01 00:18:00,72.445,72.454,72.444,72.452,9600000.0
2006-05-01 00:22:00,72.436,72.457,72.436,72.442,17600000.0
2006-05-01 00:25:00,72.464,72.466,72.457,72.457,11200000.0
2006-05-01 00:27:00,72.458,72.466,72.458,72.464,12800000.0
2006-05-01 00:28:00,72.454,72.454,72.447,72.448,32000000.0
2006-05-01 00:29:00,72.455,72.467,72.455,72.467,8000000.0
2006-05-01 00:30:00,72.465,72.465,72.456,72.461,8000000.0
2006-05-01 00:32:00,72.446,72.45,72.439,72.448,12800000.0
2006-05-01 00:35:00,72.45,72.481,72.45,72.475,13200000.0
2006-05-01 00:36:00,72.491,72.492,72.482,72.492,12800000.0
2006-05-01 00:37:00,72.485,72.49,72.485,72.49,12800000.0
2006-05-01 00:38:00,72.492,72.492,72.475,72.476,12800000.0
2006-05-01 00:39:00,72.467,72.473,72.458,72.461,17600000.0
2006-05-01 00:40:00,72.452,72.452,72.448,72.452,8000000.0
2006-05-01 00:44:00,72.449,72.459,72.432,72.459,17600000.0
2006-05-01 00:49:00,72.464,72.464,72.452,72.452,11200000.0
2006-05-01 00:50:00,72.456,72.47,72.456,72.47,12800000.0
2006-05-01 00:51:00,72.48,72.48,72.447,72.451,11200000.0
2006-05-01 00:52:00,72.424,72.428,72.41,72.41,11200000.0
2006-05-01 00:53:00,72.417,72.425,72.412,72.413,11200000.0
2006-05-01 00:55:00,72.408,72.408,72.398,72.398,12800000.0
2006-05-01 00:57:00,72.409,72.409,72.403,72.404,12800000.0
2006-05-01 00:59:00,72.406,72.408,72.395,72.405,11200000.0
2006-05-01 01:01:00,72.4,72.402,72.395,72.395,14400000.0
2006-05-01 01:02:00,72.393,72.407,72.393,72.407,8000000.0
2006-05-01 01:04:00,72.42,72.42,72.403,72.403,12800000.0
2006-05-01 01:05:00,72.399,72.399,72.375,72.386,11200000.0
2006-05-01 01:07:00,72.377,72.377,72.355,72.355,12800000.0
2006-05-01 01:08:00,72.356,72.373,72.356,72.364,16000000.0
2006-05-01 01:09:00,72.367,72.372,72.364,72.372,17600000.0
2006-05-01 01:10:00,72.37,72.375,72.365,72.37,16000000.0
2006-05-01 01:11:00,72.378,72.378,72.316,72.316,11200000.0
2006-05-01 01:12:00,72.312,72.314,72.306,72.31,16000000.0
2006-05-01 01:13:00,72.3,72.306,72.295,72.306,8000000.0
2006-05-01 01:14:00,72.304,72.304,72.295,72.297,16000000.0
2006-05-01 01:15:00,72.311,72.322,72.311,72.318,12800000.0
2006-05-01 01:16:00,72.319,72.326,72.319,72.319,25600000.0
2006-05-01 01:17:00,72.303,72.303,72.286,72.301,11200000.0
2006-05-01 01:18:00,72.294,72.294,72.275,72.281,12800000.0
2006-05-01 01:19:00,72.286,72.299,72.278,72.299,16000000.0
2006-05-01 01:20:00,72.295,72.304,72.295,72.301,10600000.0
2006-05-01 01:21:00,72.301,72.301,72.283,72.283,12800000.0
2006-05-01 01:22:00,72.272,72.277,72.268,72.271,12800000.0
2006-05-01 01:23:00,72.26,72.26,72.25,72.251,11200000.0
2006-05-01 01:25:00,72.255,72.274,72.255,72.274,12800000.0
2006-05-01 01:27:00,72.278,72.283,72.275,72.278,12200000.0
2006-05-01 01:29:00,72.263,72.272,72.251,72.272,17600000.0
2006-05-01 01:30:00,72.277,72.279,72.275,72.275,11200000.0
2006-05-01 01:31:00,72.277,72.277,72.269,72.273,11200000.0
2006-05-01 01:32:00,72.267,72.267,72.256,72.263,12800000.0
2006-05-01 01:33:00,72.268,72.273,72.258,72.273,11200000.0
2006-05-01 01:36:00,72.278,72.288,72.274,72.281,11600000.0
2006-05-01 01:37:00,72.286,72.29,72.281,72.29,14400000.0
2006-05-01 01:38:00,72.283,72.285,72.267,72.279,17600000.0
2006-05-01 01:39:00,72.273,72.276,72.271,72.276,14400000.0
2006-05-01 01:42:00,72.276,72.284,72.276,72.283,11200000.0
2006-05-01 01:43:00,72.292,72.3,72.289,72.3,10600000.0
2006-05-01 01:44:00,72.291,72.292,72.283,72.286,12800000.0
2006-05-01 01:45:00,72.29,72.301,72.29,72.297,16400000.0
2006-05-01 01:46:00,72.298,72.357,72.298,72.357,16000000.0
2006-05-01 01:47:00,72.355,72.357,72.339,72.339,14400000.0
2006-05-01 01:48:00,72.334,72.356,72.334,72.35,12800000.0
2006-05-01 01:49:00,72.356,72.361,72.345,72.345,15400000.0
2006-05-01 01:50:00,72.346,72.364,72.346,72.364,14400000.0
2006-05-01 01:51:00,72.374,72.386,72.374,72.386,11200000.0
2006-05-01 01:52:00,72.369,72.369,72.348,72.362,20800000.0
2006-05-01 01:53:00,72.361,72.361,72.346,72.348,14400000.0
2006-05-01 01:54:00,72.355,72.365,72.355,72.365,8000000.0
2006-05-01 01:55:00,72.362,72.362,72.34,72.34,12800000.0
2006-05-01 01:56:00,72.337,72.349,72.333,72.349,12800000.0
2006-05-01 01:57:00,72.373,72.383,72.373,72.381,11200000.0
2006-05-01 01:58:00,72.38,72.38,72.376,72.38,11200000.0
2006-05-01 02:01:00,72.386,72.407,72.386,72.407,17000000.0
2006-05-01 02:02:00,72.404,72.404,72.384,72.389,12800000.0
2006-05-01 02:03:00,72.387,72.392,72.373,72.374,16000000.0
2006-05-01 02:04:00,72.381,72.384,72.378,72.382,12800000.0
2006-05-01 02:05:00,72.384,72.384,72.376,72.383,12800000.0
2006-05-01 02:06:00,72.385,72.391,72.385,72.387,12800000.0
2006-05-01 02:07:00,72.394,72.411,72.394,72.411,12800000.0
2006-05-01 02:08:00,72.419,72.424,72.414,72.424,17600000.0
2006-05-01 02:09:00,72.424,72.43,72.417,72.425,16000000.0
2006-05-01 02:10:00,72.407,72.41,72.398,72.398,9600000.0
2006-05-01 02:11:00,72.405,72.421,72.405,72.421,12800000.0
2006-05-01 02:12:00,72.419,72.419,72.401,72.401,11200000.0
2006-05-01 02:14:00,72.412,72.412,72.398,72.398,11600000.0
2006-05-01 02:15:00,72.4,72.404,72.389,72.399,11200000.0
2006-05-01 02:16:00,72.403,72.406,72.346,72.404,9600000.0
2006-05-01 02:18:00,72.412,72.412,72.394,72.408,12800000.0
2006-05-01 02:19:00,72.412,72.415,72.402,72.411,12200000.0
2006-05-01 02:20:00,72.406,72.409,72.399,72.399,8000000.0
2006-05-01 02:21:00,72.399,72.406,72.396,72.4,17600000.0
2006-05-01 02:22:00,72.402,72.408,72.398,72.407,12800000.0
2006-05-01 02:24:00,72.414,72.428,72.33,72.417,11200000.0
2006-05-01 02:25:00,72.397,72.41,72.393,72.393,17600000.0
2006-05-01 02:26:00,72.405,72.413,72.395,72.411,17600000.0
2006-05-01 02:27:00,72.408,72.409,72.399,72.405,17600000.0
2006-05-01 02:28:00,72.396,72.409,72.396,72.402,14400000.0
2006-05-01 02:29:00,72.399,72.4,72.388,72.389,11200000.0
2006-05-01 02:30:00,72.389,72.404,72.389,72.393,11200000.0
2006-05-01 02:31:00,72.38,72.388,72.372,72.386,17600000.0
2006-05-01 02:32:00,72.404,72.416,72.394,72.414,11200000.0
2006-05-01 02:33:00,72.408,72.423,72.405,72.423,11200000.0
2006-05-01 02:34:00,72.423,72.428,72.414,72.414,14400000.0
2006-05-01 02:35:00,72.414,72.419,72.414,72.418,12800000.0
2006-05-01 02:37:00,72.412,72.42,72.409,72.41,12800000.0
2006-05-01 02:38:00,72.414,72.414,72.404,72.409,12800000.0
2006-05-01 02:39:00,72.411,72.411,72.403,72.404,16000000.0
2006-05-01 02:40:00,72.408,72.413,72.403,72.406,12800000.0
2006-05-01 02:43:00,72.398,72.401,72.392,72.392,10600000.0
2006-05-01 02:48:00,72.376,72.38,72.368,72.368,13800000.0
2006-05-01 02:49:00,72.385,72.385,72.366,72.367,17600000.0
2006-05-01 02:50:00,72.359,72.359,72.348,72.354,11200000.0
2006-05-01 02:51:00,72.348,72.356,72.336,72.356,11200000.0
2006-05-01 02:52:00,72.35,72.352,72.272,72.325,11200000.0
2006-05-01 02:53:00,72.326,72.335,72.323,72.325,11200000.0
2006-05-01 02:54:00,72.249,72.357,72.249,72.357,11200000.0
2006-05-01 02:55:00,72.362,72.367,72.358,72.358,11200000.0
2006-05-01 02:56:00,72.363,72.369,72.343,72.343,11200000.0
2006-05-01 02:57:00,72.325,72.328,72.319,72.328,11200000.0
2006-05-01 02:58:00,72.33,72.343,72.317,72.343,8000000.0
2006-05-01 02:59:00,72.361,72.364,72.319,72.319,11200000.0
2006-05-01 03:00:00,72.301,72.301,72.212,72.212,11200000.0
2006-05-01 03:01:00,72.299,72.301,72.288,72.297,11200000.0
2006-05-01 03:02:00,72.31,72.315,72.304,72.304,11200000.0
2006-05-01 03:03:00,72.284,72.293,72.28,72.285,14400000.0
2006-05-01 03:04:00,72.277,72.278,72.274,72.276,11200000.0
2006-05-01 03:05:00,72.27,72.27,72.254,72.254,16000000.0
2006-05-01 03:06:00,72.239,72.257,72.239,72.257,16000000.0
2006-05-01 03:07:00,72.252,72.263,72.252,72.253,14400000.0
2006-05-01 03:08:00,72.26,72.268,72.244,72.261,11200000.0
2006-05-01 03:09:00,72.261,72.27,72.26,72.268,11200000.0
2006-05-01 03:10:00,72.267,72.267,72.251,72.255,16000000.0
2006-05-01 03:11:00,72.248,72.27,72.248,72.27,11200000.0
2006-05-01 03:12:00,72.274,72.277,72.253,72.253,17600000.0
2006-05-01 03:13:00,72.27,72.273,72.265,72.273,16000000.0
2006-05-01 03:14:00,72.273,72.287,72.27,72.287,11200000.0
2006-05-01 03:15:00,72.285,72.285,72.274,72.274,17600000.0
2006-05-01 03:16:00,72.265,72.285,72.261,72.282,14400000.0
2006-05-01 03:17:00,72.285,72.29,72.274,72.29,11200000.0
2006-05-01 03:18:00,72.28,72.282,72.264,72.269,12200000.0
2006-05-01 03:19:00,72.267,72.269,72.261,72.262,12800000.0
2006-05-01 03:20:00,72.268,72.268,72.256,72.261,12800000.0
2006-05-01 03:22:00,72.257,72.258,72.249,72.249,11200000.0
2006-05-01 03:23:00,72.249,72.249,72.23,72.241,9600000.0
2006-05-01 03:24:00,72.236,72.238,72.227,72.227,9600000.0
2006-05-01 03:25:00,72.217,72.217,72.198,72.198,17600000.0
2006-05-01 03:26:00,72.193,72.206,72.187,72.187,12800000.0
2006-05-01 03:27:00,72.189,72.193,72.184,72.184,14400000.0
2006-05-01 03:28:00,72.195,72.198,72.193,72.196,11200000.0
2006-05-01 03:30:00,72.191,72.191,72.128,72.184,17600000.0
2006-05-01 03:31:00,72.189,72.19,72.179,72.179,12800000.0
2006-05-01 03:34:00,72.19,72.191,72.179,72.185,11200000.0
2006-05-01 03:36:00,72.187,72.187,72.179,72.181,11200000.0
2006-05-01 03:39:00,72.172,72.18,72.119,72.177,14400000.0
2006-05-01 03:40:00,72.176,72.194,72.176,72.192,12800000.0
2006-05-01 03:41:00,72.195,72.195,72.186,72.186,11200000.0
2006-05-01 03:42:00,72.184,72.19,72.181,72.183,12800000.0
2006-05-01 03:43:00,72.194,72.194,72.178,72.193,11200000.0
2006-05-01 03:44:00,72.204,72.227,72.204,72.224,12800000.0
2006-05-01 03:45:00,72.226,72.231,72.219,72.22,11200000.0
2006-05-01 03:46:00,72.216,72.225,72.216,72.221,11200000.0
2006-05-01 03:47:00,72.22,72.22,72.212,72.213,11200000.0
2006-05-01 03:48:00,72.207,72.208,72.205,72.206,11200000.0
2006-05-01 03:49:00,72.212,72.22,72.212,72.22,16000000.0
2006-05-01 03:50:00,72.237,72.241,72.234,72.234,10600000.0
2006-05-01 03:51:00,72.237,72.24,72.23,72.24,8000000.0
2006-05-01 03:52:00,72.25,72.268,72.247,72.268,14400000.0
2006-05-01 03:53:00,72.276,72.277,72.274,72.274,9600000.0
2006-05-01 03:54:00,72.274,72.274,72.264,72.27,14400000.0
2006-05-01 03:55:00,72.268,72.273,72.259,72.271,13800000.0
2006-05-01 03:56:00,72.274,72.288,72.274,72.283,12800000.0
2006-05-01 03:57:00,72.285,72.292,72.282,72.29,12800000.0
2006-05-01 03:59:00,72.289,72.29,72.283,72.283,12800000.0
2006-05-01 04:00:00,72.28,72.28,72.263,72.27,14400000.0
2006-05-01 04:01:00,72.274,72.276,72.265,72.272,11200000.0
2006-05-01 04:02:00,72.269,72.269,72.262,72.262,8000000.0
2006-05-01 04:03:00,72.267,72.267,72.257,72.257,12800000.0
2006-05-01 04:04:00,72.262,72.269,72.26,72.261,12200000.0
2006-05-01 04:05:00,72.259,72.259,72.25,72.255,11200000.0
2006-05-01 04:06:00,72.252,72.253,72.245,72.245,14400000.0
2006-05-01 04:08:00,72.245,72.245,72.237,72.239,11200000.0
2006-05-01 04:09:00,72.221,72.229,72.216,72.229,11600000.0
2006-05-01 04:10:00,72.229,72.229,72.211,72.214,14400000.0
2006-05-01 04:11:00,72.209,72.213,72.197,72.207,12800000.0
2006-05-01 04:12:00,72.205,72.205,72.192,72.192,8000000.0
2006-05-01 04:13:00,72.214,72.224,72.214,72.215,11200000.0
2006-05-01 04:14:00,72.217,72.246,72.217,72.243,11200000.0
2006-05-01 04:15:00,72.23,72.23,72.214,72.214,12800000.0
2006-05-01 04:16:00,72.182,72.182,72.161,72.161,11200000.0
2006-05-01 04:17:00,72.157,72.157,72.12,72.131,14400000.0
2006-05-01 04:18:00,72.163,72.163,72.152,72.152,12800000.0
2006-05-01 04:19:00,72.109,72.109,72.082,72.099,12800000.0
2006-05-01 04:20:00,72.106,72.11,72.017,72.11,11200000.0
2006-05-01 04:21:00,72.115,72.115,72.1,72.105,11200000.0
2006-05-01 04:22:00,72.093,72.093,72.045,72.045,16000000.0
2006-05-01 04:23:00,72.036,72.044,72.029,72.042,12800000.0
2006-05-01 04:24:00,72.036,72.044,72.036,72.042,12800000.0
2006-05-01 04:25:00,72.039,72.045,72.033,72.045,14400000.0
2006-05-01 04:26:00,72.062,72.074,72.062,72.074,14400000.0
2006-05-01 04:27:00,72.078,72.083,72.074,72.083,9600000.0
2006-05-01 04:28:00,72.092,72.106,72.086,72.106,11200000.0
2006-05-01 04:29:00,72.11,72.117,72.11,72.117,12800000.0
2006-05-01 04:30:00,72.114,72.114,72.086,72.086,12800000.0
2006-05-01 04:31:00,72.111,72.126,72.105,72.126,12800000.0
2006-05-01 04:32:00,72.124,72.125,72.119,72.122,12800000.0
2006-05-01 04:33:00,72.123,72.123,72.107,72.114,16000000.0
2006-05-01 04:34:00,72.105,72.117,72.105,72.117,12800000.0
2006-05-01 04:35:00,72.119,72.119,72.109,72.109,12800000.0
2006-05-01 04:36:00,72.112,72.112,72.094,72.094,6400000.0
2006-05-01 04:37:00,72.094,72.094,72.086,72.087,12800000.0
2006-05-01 04:38:00,72.084,72.084,72.065,72.067,9600000.0
2006-05-01 04:39:00,72.055,72.066,72.047,72.064,12800000.0
2006-05-01 04:40:00,72.074,72.074,72.066,72.067,11200000.0
2006-05-01 04:41:00,72.076,72.09,72.068,72.09,11200000.0
2006-05-01 04:42:00,72.086,72.089,72.068,72.083,12800000.0
2006-05-01 04:44:00,72.088,72.098,72.088,72.094,9600000.0
2006-05-01 04:45:00,72.103,72.11,72.103,72.106,13200000.0
2006-05-01 04:46:00,72.105,72.105,72.088,72.088,14400000.0
2006-05-01 04:47:00,72.075,72.075,72.064,72.064,6400000.0
2006-05-01 04:48:00,72.07,72.074,72.061,72.061,12800000.0
2006-05-01 04:49:00,72.061,72.077,72.061,72.07,11200000.0
2006-05-01 04:50:00,72.07,72.07,72.062,72.065,11200000.0
2006-05-01 04:51:00,72.074,72.081,71.99,72.077,14400000.0
2006-05-01 04:52:00,72.08,72.08,72.069,72.07,11200000.0
2006-05-01 04:53:00,72.082,72.095,72.082,72.091,9600000.0
2006-05-01 04:54:00,72.077,72.082,72.075,72.076,12800000.0
2006-05-01 04:55:00,72.088,72.091,72.084,72.091,11200000.0
2006-05-01 04:56:00,72.093,72.097,72.088,72.094,18000000.0
2006-05-01 04:57:00,72.091,72.091,72.069,72.088,11200000.0
2006-05-01 04:58:00,72.078,72.079,72.061,72.061,8000000.0
2006-05-01 04:59:00,72.07,72.073,72.068,72.07,12800000.0
2006-05-01 05:00:00,72.065,72.09,72.065,72.086,11200000.0
2006-05-01 05:01:00,72.083,72.094,72.078,72.094,14400000.0
2006-05-01 05:03:00,72.093,72.096,72.078,72.078,12800000.0
2006-05-01 05:05:00,72.08,72.089,72.08,72.082,11200000.0
2006-05-01 05:06:00,72.078,72.078,72.064,72.064,11200000.0
2006-05-01 05:07:00,72.054,72.077,72.054,72.077,14400000.0
2006-05-01 05:08:00,72.063,72.08,72.054,72.08,11200000.0
2006-05-01 05:09:00,72.081,72.081,72.065,72.065,17600000.0
2006-05-01 05:10:00,72.068,72.076,72.047,72.076,12800000.0
2006-05-01 05:11:00,72.079,72.089,72.074,72.074,12800000.0
2006-05-01 05:12:00,72.08,72.082,72.075,72.075,12800000.0
2006-05-01 05:13:00,72.077,72.086,72.074,72.082,12800000.0
2006-05-01 05:14:00,72.084,72.089,72.084,72.085,14400000.0
2006-05-01 05:15:00,72.085,72.095,72.069,72.087,15400000.0
2006-05-01 05:16:00,72.096,72.096,72.031,72.089,16000000.0
2006-05-01 05:18:00,72.097,72.102,72.083,72.1,8400000.0
2006-05-01 05:19:00,72.095,72.103,72.095,72.098,16000000.0
2006-05-01 05:20:00,72.09,72.101,72.081,72.081,11200000.0
2006-05-01 05:21:00,72.084,72.097,72.073,72.097,12800000.0
2006-05-01 05:22:00,72.1,72.11,72.1,72.11,11200000.0
2006-05-01 05:23:00,72.111,72.119,72.11,72.11,12800000.0
2006-05-01 05:24:00,72.112,72.116,72.102,72.102,11200000.0
2006-05-01 05:25:00,72.104,72.104,72.095,72.103,12800000.0
2006-05-01 05:26:00,72.099,72.103,72.092,72.103,12800000.0
2006-05-01 05:27:00,72.103,72.113,72.103,72.113,12800000.0
2006-05-01 05:29:00,72.114,72.122,72.113,72.113,11200000.0
2006-05-01 05:30:00,72.127,72.134,72.117,72.128,16000000.0
2006-05-01 05:31:00,72.125,72.134,72.124,72.134,17600000.0
2006-05-01 05:38:00,72.119,72.119,72.102,72.118,15400000.0
2006-05-01 05:39:00,72.111,72.113,72.104,72.113,11200000.0
2006-05-01 05:40:00,72.115,72.119,72.113,72.114,9600000.0
2006-05-01 05:41:00,72.114,72.114,72.105,72.108,12800000.0
2006-05-01 05:42:00,72.117,72.14,72.117,72.134,11200000.0
2006-05-01 05:43:00,72.139,72.139,72.133,72.134,11200000.0
2006-05-01 05:46:00,72.139,72.139,72.108,72.115,17000000.0
2006-05-01 05:47:00,72.116,72.127,72.116,72.127,14800000.0
2006-05-01 05:48:00,72.136,72.139,72.127,72.138,9600000.0
2006-05-01 05:50:00,72.142,72.142,72.116,72.116,11200000.0
2006-05-01 05:52:00,72.126,72.126,72.114,72.124,12800000.0
2006-05-01 05:53:00,72.112,72.114,72.103,72.103,17600000.0
2006-05-01 05:54:00,72.097,72.107,72.097,72.103,9600000.0
2006-05-01 05:55:00,72.031,72.1,72.031,72.1,11200000.0
2006-05-01 05:58:00,72.109,72.119,72.024,72.106,12800000.0
2006-05-01 06:00:00,72.116,72.116,72.105,72.107,8000000.0
2006-05-01 06:02:00,72.103,72.11,72.096,72.096,12200000.0
2006-05-01 06:03:00,72.109,72.111,72.098,72.109,11200000.0
2006-05-01 06:04:00,72.113,72.127,72.108,72.127,16000000.0
2006-05-01 06:05:00,72.133,72.152,72.133,72.136,14400000.0
2006-05-01 06:06:00,72.142,72.142,72.134,72.134,12800000.0
2006-05-01 06:07:00,72.136,72.137,72.13,72.131,11200000.0
2006-05-01 06:08:00,72.125,72.14,72.125,72.131,11200000.0
2006-05-01 06:10:00,72.143,72.151,72.06,72.137,11200000.0
2006-05-01 06:11:00,72.138,72.151,72.134,72.151,17600000.0
2006-05-01 06:12:00,72.15,72.15,72.137,72.141,11200000.0
2006-05-01 06:13:00,72.156,72.162,72.139,72.155,12800000.0
2006-05-01 06:14:00,72.16,72.16,72.143,72.149,12800000.0
2006-05-01 06:15:00,72.143,72.145,72.141,72.141,8000000.0
2006-05-01 06:16:00,72.137,72.149,72.137,72.149,8000000.0
2006-05-01 06:18:00,72.156,72.156,72.152,72.155,12800000.0
2006-05-01 06:19:00,72.149,72.151,72.143,72.151,12800000.0
2006-05-01 06:21:00,72.147,72.147,72.137,72.137,13200000.0
2006-05-01 06:22:00,72.144,72.149,72.144,72.147,12800000.0
2006-05-01 06:23:00,72.143,72.148,72.14,72.14,8000000.0
2006-05-01 06:25:00,72.143,72.148,72.129,72.146,12800000.0
2006-05-01 06:26:00,72.142,72.142,72.128,72.134,12800000.0
2006-05-01 06:27:00,72.139,72.143,72.128,72.143,14400000.0
2006-05-01 06:28:00,72.131,72.134,72.123,72.123,8000000.0
2006-05-01 06:29:00,72.126,72.133,72.126,72.129,11200000.0
2006-05-01 06:30:00,72.12,72.125,72.118,72.122,14400000.0
2006-05-01 06:31:00,72.106,72.106,72.093,72.094,14400000.0
2006-05-01 06:32:00,72.086,72.094,72.077,72.08,12800000.0
2006-05-01 06:33:00,72.091,72.093,72.079,72.091,17600000.0
2006-05-01 06:35:00,72.106,72.109,72.1,72.109,12800000.0
2006-05-01 06:36:00,72.11,72.11,72.094,72.094,14400000.0
2006-05-01 06:37:00,72.111,72.116,72.11,72.115,12800000.0
2006-05-01 06:39:00,72.1,72.1,72.081,72.096,11200000.0
2006-05-01 06:41:00,72.097,72.098,72.089,72.097,12800000.0
2006-05-01 06:42:00,72.097,72.101,72.094,72.101,9600000.0
2006-05-01 06:43:00,72.049,72.137,72.049,72.104,16000000.0
2006-05-01 06:45:00,72.085,72.095,72.075,72.095,17600000.0
2006-05-01 06:46:00,72.104,72.104,72.094,72.094,12800000.0
2006-05-01 06:47:00,72.097,72.1,72.091,72.1,12800000.0
2006-05-01 06:48:00,72.096,72.098,72.09,72.091,17600000.0
2006-05-01 06:49:00,72.085,72.101,72.082,72.101,17600000.0
2006-05-01 06:50:00,72.095,72.119,72.095,72.117,14400000.0
2006-05-01 06:51:00,72.119,72.127,72.119,72.126,12800000.0
2006-05-01 06:52:00,72.134,72.137,72.129,72.136,12800000.0
2006-05-01 06:55:00,72.128,72.142,72.128,72.142,9600000.0
2006-05-01 06:56:00,72.142,72.144,72.139,72.144,11200000.0
2006-05-01 06:57:00,72.141,72.145,72.134,72.145,13800000.0
2006-05-01 06:58:00,72.143,72.143,72.137,72.14,12800000.0
2006-05-01 06:59:00,72.143,72.153,72.137,72.15,12800000.0
2006-05-01 07:01:00,72.142,72.142,72.134,72.14,18000000.0
2006-05-01 07:02:00,72.142,72.154,72.142,72.154,12800000.0
2006-05-01 07:03:00,72.143,72.153,72.136,72.136,12800000.0
2006-05-01 07:04:00,72.133,72.133,72.126,72.128,12800000.0
2006-05-01 07:05:00,72.128,72.131,72.115,72.126,10600000.0
2006-05-01 07:08:00,72.119,72.121,72.11,72.11,16000000.0
2006-05-01 07:09:00,72.119,72.125,72.119,72.123,12800000.0
2006-05-01 07:11:00,72.124,72.124,72.111,72.114,12800000.0
2006-05-01 07:13:00,72.115,72.115,72.103,72.103,12800000.0
2006-05-01 07:15:00,72.09,72.094,72.085,72.085,11200000.0
2006-05-01 07:16:00,72.087,72.092,72.084,72.092,11200000.0
2006-05-01 07:18:00,72.1,72.102,72.092,72.092,17600000.0
2006-05-01 07:19:00,72.099,72.101,72.081,72.082,12800000.0
2006-05-01 07:20:00,72.082,72.094,72.078,72.08,12800000.0
2006-05-01 07:21:00,72.085,72.091,72.085,72.087,12800000.0
2006-05-01 07:22:00,72.086,72.091,72.078,72.091,17600000.0
2006-05-01 07:23:00,72.09,72.09,72.074,72.074,10600000.0
2006-05-01 07:24:00,72.07,72.082,72.07,72.082,14400000.0
2006-05-01 07:25:00,72.091,72.103,72.082,72.103,16000000.0
2006-05-01 07:26:00,72.108,72.115,72.103,72.11,12800000.0
2006-05-01 07:27:00,72.119,72.127,72.118,72.118,16400000.0
2006-05-01 07:28:00,72.108,72.121,72.108,72.121,14400000.0
2006-05-01 07:29:00,72.13,72.13,72.117,72.117,11200000.0
2006-05-01 07:31:00,72.131,72.137,72.127,72.127,17600000.0
2006-05-01 07:32:00,72.125,72.125,72.113,72.114,18000000.0
2006-05-01 07:33:00,72.116,72.124,72.116,72.124,8000000.0
2006-05-01 07:34:00,72.121,72.121,72.115,72.12,12800000.0
2006-05-01 07:35:00,72.121,72.126,72.112,72.113,16000000.0
2006-05-01 07:36:00,72.118,72.155,72.118,72.15,11200000.0
2006-05-01 07:37:00,72.147,72.147,72.141,72.141,11200000.0
2006-05-01 07:38:00,72.143,72.143,72.132,72.136,12800000.0
2006-05-01 07:39:00,72.138,72.143,72.137,72.139,11200000.0
2006-05-01 07:40:00,72.139,72.148,72.137,72.139,11200000.0
2006-05-01 07:41:00,72.145,72.153,72.141,72.153,12800000.0
2006-05-01 07:44:00,72.157,72.157,72.14,72.143,11200000.0
2006-05-01 07:45:00,72.146,72.161,72.145,72.161,11200000.0
2006-05-01 07:46:00,72.169,72.179,72.169,72.174,11200000.0
2006-05-01 07:47:00,72.176,72.18,72.17,72.171,14400000.0
2006-05-01 07:49:00,72.167,72.182,72.165,72.18,17600000.0
2006-05-01 07:50:00,72.173,72.177,72.171,72.171,8000000.0
2006-05-01 07:51:00,72.167,72.188,72.167,72.188,12800000.0
2006-05-01 07:52:00,72.196,72.202,72.194,72.196,17000000.0
2006-05-01 07:53:00,72.189,72.189,72.183,72.187,12200000.0
2006-05-01 07:54:00,72.185,72.185,72.179,72.18,11200000.0
2006-05-01 07:55:00,72.178,72.184,72.164,72.182,12800000.0
2006-05-01 07:56:00,72.18,72.18,72.162,72.165,16000000.0
2006-05-01 07:57:00,72.156,72.175,72.156,72.175,11200000.0
2006-05-01 07:58:00,72.179,72.179,72.168,72.173,11200000.0
2006-05-01 07:59:00,72.165,72.177,72.165,72.175,12800000.0
2006-05-01 08:00:00,72.182,72.182,72.169,72.169,8000000.0
2006-05-01 08:01:00,72.167,72.171,72.163,72.167,8000000.0
2006-05-01 08:02:00,72.157,72.166,72.156,72.156,4800000.0
2006-05-01 08:03:00,72.144,72.155,72.144,72.155,11200000.0
2006-05-01 08:04:00,72.16,72.16,72.15,72.154,17600000.0
2006-05-01 08:05:00,72.14,72.147,72.135,72.143,14400000.0
2006-05-01 08:06:00,72.149,72.149,72.145,72.145,3200000.0
2006-05-01 08:07:00,72.157,72.167,72.155,72.167,11200000.0
2006-05-01 08:08:00,72.158,72.158,72.142,72.157,17600000.0
2006-05-01 08:09:00,72.163,72.163,72.139,72.139,12800000.0
2006-05-01 08:10:00,72.14,72.155,72.133,72.134,12800000.0
2006-05-01 08:11:00,72.14,72.144,72.136,72.143,11200000.0
2006-05-01 08:12:00,72.138,72.152,72.132,72.143,16000000.0
2006-05-01 08:13:00,72.151,72.151,72.136,72.136,10600000.0
2006-05-01 08:14:00,72.153,72.158,72.149,72.149,12800000.0
2006-05-01 08:15:00,72.166,72.172,72.152,72.152,16000000.0
2006-05-01 08:16:00,72.158,72.162,72.144,72.162,11200000.0
2006-05-01 08:17:00,72.163,72.163,72.15,72.153,12800000.0
2006-05-01 08:18:00,72.151,72.155,72.142,72.142,12800000.0
2006-05-01 08:19:00,72.131,72.131,72.11,72.117,14400000.0
2006-05-01 08:20:00,72.137,72.144,72.126,72.141,16000000.0
2006-05-01 08:21:00,72.143,72.152,72.141,72.141,17600000.0
2006-05-01 08:22:00,72.159,72.159,72.141,72.141,11200000.0
2006-05-01 08:23:00,72.137,72.138,72.13,72.136,11200000.0
2006-05-01 08:24:00,72.136,72.136,72.129,72.129,9600000.0
2006-05-01 08:25:00,72.123,72.136,72.123,72.136,12800000.0
2006-05-01 08:26:00,72.136,72.141,72.049,72.141,8000000.0
2006-05-01 08:29:00,72.133,72.136,72.131,72.132,14400000.0
2006-05-01 08:30:00,72.129,72.144,72.129,72.138,11200000.0
2006-05-01 08:31:00,72.141,72.153,72.141,72.144,12800000.0
2006-05-01 08:32:00,72.141,72.144,72.138,72.14,11200000.0
2006-05-01 08:33:00,72.139,72.143,72.137,72.137,11200000.0
2006-05-01 08:34:00,72.118,72.12,72.109,72.118,9600000.0
2006-05-01 08:36:00,72.113,72.126,72.113,72.126,17600000.0
2006-05-01 08:37:00,72.13,72.132,72.121,72.123,11200000.0
2006-05-01 08:38:00,72.119,72.127,72.119,72.127,11200000.0
2006-05-01 08:39:00,72.113,72.128,72.113,72.127,16000000.0
2006-05-01 08:40:00,72.124,72.124,72.111,72.112,16000000.0
2006-05-01 08:41:00,72.114,72.122,72.109,72.109,17600000.0
2006-05-01 08:42:00,72.106,72.114,72.106,72.112,12800000.0
2006-05-01 08:43:00,72.089,72.089,72.074,72.089,12800000.0
2006-05-01 08:44:00,72.087,72.088,72.082,72.084,12800000.0
2006-05-01 08:45:00,72.081,72.091,72.08,72.084,16000000.0
2006-05-01 08:46:00,72.083,72.093,72.083,72.092,11200000.0
2006-05-01 08:47:00,72.097,72.097,72.081,72.087,11200000.0
2006-05-01 08:48:00,72.095,72.099,72.095,72.095,12800000.0
2006-05-01 08:49:00,72.104,72.104,72.086,72.092,17600000.0
2006-05-01 08:50:00,72.096,72.103,72.092,72.095,12800000.0
2006-05-01 08:51:00,72.098,72.114,72.093,72.114,17600000.0
2006-05-01 08:52:00,72.14,72.149,72.137,72.142,11200000.0
2006-05-01 08:53:00,72.137,72.137,72.122,72.122,16000000.0
2006-05-01 08:54:00,72.128,72.135,72.119,72.131,9600000.0
2006-05-01 08:55:00,72.13,72.13,72.112,72.112,16000000.0
2006-05-01 08:56:00,72.116,72.126,72.116,72.117,11200000.0
2006-05-01 08:57:00,72.106,72.12,72.106,72.12,11600000.0
2006-05-01 08:59:00,72.112,72.112,72.104,72.109,12800000.0
2006-05-01 09:00:00,72.112,72.118,72.112,72.113,17600000.0
2006-05-01 09:02:00,72.115,72.12,72.106,72.113,11200000.0
2006-05-01 09:03:00,72.124,72.146,72.124,72.146,16000000.0
2006-05-01 09:05:00,72.148,72.155,72.146,72.149,11200000.0
2006-05-01 09:06:00,72.149,72.149,72.134,72.146,12800000.0
2006-05-01 09:07:00,72.15,72.157,72.146,72.151,12800000.0
2006-05-01 09:08:00,72.164,72.187,72.164,72.187,12800000.0
2006-05-01 09:09:00,72.172,72.173,72.157,72.168,17000000.0
2006-05-01 09:11:00,72.166,72.166,72.147,72.148,12800000.0
2006-05-01 09:12:00,72.146,72.174,72.146,72.174,12800000.0
2006-05-01 09:13:00,72.147,72.147,72.138,72.14,11200000.0
2006-05-01 09:15:00,72.135,72.143,72.134,72.139,11200000.0
2006-05-01 09:18:00,72.134,72.137,72.132,72.134,14400000.0
2006-05-01 09:19:00,72.123,72.128,72.119,72.122,12800000.0
2006-05-01 09:20:00,72.126,72.127,72.118,72.127,16000000.0
2006-05-01 09:24:00,72.033,72.131,72.033,72.128,11200000.0
2006-05-01 09:25:00,72.117,72.12,72.111,72.111,12800000.0
2006-05-01 09:26:00,72.106,72.115,72.098,72.103,11200000.0
2006-05-01 09:27:00,72.084,72.096,72.084,72.096,11200000.0
2006-05-01 09:28:00,72.085,72.089,72.081,72.085,12800000.0
2006-05-01 09:29:00,72.084,72.095,72.084,72.094,11200000.0
2006-05-01 09:30:00,72.102,72.115,72.097,72.115,12800000.0
2006-05-01 09:32:00,72.12,72.132,72.114,72.116,14400000.0
2006-05-01 09:33:00,72.139,72.145,72.135,72.138,12800000.0
2006-05-01 09:34:00,72.132,72.139,72.131,72.131,11200000.0
2006-05-01 09:35:00,72.132,72.14,72.126,72.136,12800000.0
2006-05-01 09:36:00,72.13,72.13,72.124,72.13,9000000.0
2006-05-01 09:37:00,72.131,72.133,72.07,72.127,16000000.0
2006-05-01 09:38:00,72.129,72.131,72.12,72.124,11200000.0
2006-05-01 09:39:00,72.128,72.139,72.126,72.139,12800000.0
2006-05-01 09:43:00,72.142,72.147,72.14,72.141,12800000.0
2006-05-01 09:44:00,72.141,72.141,72.129,72.129,12200000.0
2006-05-01 09:45:00,72.131,72.131,72.102,72.102,12800000.0
2006-05-01 09:46:00,72.105,72.129,72.103,72.129,10600000.0
2006-05-01 09:47:00,72.124,72.139,72.124,72.135,12800000.0
2006-05-01 09:48:00,72.136,72.137,72.128,72.131,11200000.0
2006-05-01 09:51:00,72.148,72.157,72.146,72.147,16000000.0
2006-05-01 09:52:00,72.144,72.153,72.141,72.147,14400000.0
2006-05-01 09:53:00,72.133,72.145,72.133,72.145,12800000.0
2006-05-01 09:54:00,72.146,72.146,72.14,72.146,17600000.0
2006-05-01 09:55:00,72.141,72.142,72.135,72.136,11200000.0
2006-05-01 09:57:00,72.149,72.153,72.144,72.148,17600000.0
2006-05-01 10:00:00,72.15,72.151,72.136,72.14,11200000.0
2006-05-01 10:01:00,72.135,72.141,72.128,72.13,12800000.0
2006-05-01 10:03:00,72.142,72.148,72.129,72.136,11200000.0
2006-05-01 10:07:00,72.114,72.122,72.108,72.122,12800000.0
2006-05-01 10:08:00,72.119,72.119,72.1,72.103,11200000.0
2006-05-01 10:09:00,72.084,72.084,72.053,72.053,12800000.0
2006-05-01 10:10:00,72.052,72.053,72.045,72.053,17600000.0
2006-05-01 10:11:00,72.049,72.053,72.045,72.053,11200000.0
2006-05-01 10:12:00,72.052,72.064,72.044,72.064,12800000.0
2006-05-01 10:13:00,72.056,72.062,72.053,72.062,12800000.0
2006-05-01 10:16:00,72.063,72.063,72.053,72.053,12800000.0
2006-05-01 10:17:00,72.046,72.046,72.036,72.038,11200000.0
2006-05-01 10:18:00,72.051,72.056,72.036,72.051,11200000.0
2006-05-01 10:19:00,72.049,72.055,72.049,72.051,11200000.0
2006-05-01 10:20:00,72.055,72.059,72.048,72.049,17600000.0
2006-05-01 10:21:00,72.041,72.059,72.041,72.058,16000000.0
2006-05-01 10:22:00,72.059,72.065,72.054,72.054,11200000.0
2006-05-01 10:23:00,72.073,72.081,72.071,72.079,11200000.0
2006-05-01 10:29:00,72.072,72.082,72.072,72.074,11200000.0
2006-05-01 10:32:00,72.075,72.076,72.07,72.07,17600000.0
2006-05-01 10:33:00,72.069,72.077,72.069,72.071,11200000.0
2006-05-01 10:36:00,72.076,72.089,72.076,72.089,11200000.0
2006-05-01 10:38:00,72.097,72.108,72.089,72.108,12800000.0
2006-05-01 10:40:00,72.109,72.121,72.108,72.108,16000000.0
2006-05-01 10:41:00,72.098,72.109,72.098,72.107,12800000.0
2006-05-01 10:42:00,72.112,72.112,72.097,72.107,10600000.0
2006-05-01 10:43:00,72.114,72.114,72.107,72.111,11200000.0
2006-05-01 10:46:00,72.115,72.119,72.115,72.119,12800000.0
2006-05-01 10:47:00,72.11,72.11,72.076,72.107,12800000.0
2006-05-01 10:48:00,72.106,72.106,72.095,72.105,12800000.0
2006-05-01 10:49:00,72.093,72.095,72.087,72.095,11200000.0
2006-05-01 10:51:00,72.093,72.098,72.089,72.089,17600000.0
2006-05-01 10:52:00,72.086,72.089,72.081,72.085,11200000.0
2006-05-01 10:54:00,72.089,72.089,72.079,72.084,17600000.0
2006-05-01 10:58:00,72.079,72.08,71.987,72.077,12800000.0
2006-05-01 11:00:00,72.074,72.074,72.051,72.051,12800000.0
2006-05-01 11:03:00,72.064,72.076,72.06,72.073,12800000.0
2006-05-01 11:04:00,72.078,72.086,72.078,72.084,14400000.0
2006-05-01 11:05:00,72.085,72.085,72.066,72.084,17000000.0
2006-05-01 11:07:00,72.092,72.092,72.074,72.081,17600000.0
2006-05-01 11:10:00,72.078,72.08,72.072,72.076,12800000.0
2006-05-01 11:13:00,72.079,72.079,72.059,72.069,14400000.0
2006-05-01 11:14:00,72.07,72.081,72.07,72.08,11200000.0
2006-05-01 11:15:00,72.073,72.076,72.066,72.076,11200000.0
2006-05-01 11:16:00,72.078,72.08,72.078,72.078,12800000.0
2006-05-01 11:17:00,72.074,72.083,72.071,72.082,11200000.0
2006-05-01 11:18:00,72.075,72.08,72.068,72.08,12800000.0
2006-05-01 11:19:00,72.086,72.086,72.072,72.072,17600000.0
2006-05-01 11:21:00,72.077,72.082,72.072,72.082,14400000.0
2006-05-01 11:22:00,72.075,72.09,72.075,72.083,12800000.0
2006-05-01 11:26:00,72.086,72.087,72.08,72.085,14400000.0
2006-05-01 11:29:00,72.094,72.101,72.092,72.101,14400000.0
2006-05-01 11:30:00,72.1,72.1,72.09,72.094,14400000.0
2006-05-01 11:33:00,72.092,72.092,72.077,72.077,12800000.0
2006-05-01 11:34:00,72.07,72.079,72.065,72.065,12800000.0
2006-05-01 11:35:00,72.067,72.068,72.046,72.046,11200000.0
2006-05-01 11:36:00,72.051,72.062,72.051,72.062,12800000.0
2006-05-01 11:37:00,72.067,72.067,72.05,72.05,11200000.0
2006-05-01 11:38:00,72.053,72.069,72.053,72.062,11200000.0
2006-05-01 11:39:00,72.069,72.076,72.059,72.072,11200000.0
2006-05-01 11:40:00,72.068,72.074,72.066,72.074,11200000.0
2006-05-01 11:43:00,72.072,72.072,72.053,72.066,11200000.0
2006-05-01 11:44:00,72.067,72.073,72.066,72.073,11200000.0
2006-05-01 11:45:00,72.08,72.082,72.074,72.079,14400000.0
2006-05-01 11:46:00,72.085,72.089,72.078,72.089,11200000.0
2006-05-01 11:47:00,72.088,72.088,72.069,72.086,17600000.0
2006-05-01 11:48:00,72.088,72.091,72.073,72.091,11200000.0
2006-05-01 11:49:00,72.089,72.097,72.083,72.083,12800000.0
2006-05-01 11:50:00,72.084,72.089,72.081,72.089,12800000.0
2006-05-01 11:51:00,72.078,72.078,72.067,72.068,11200000.0
2006-05-01 11:52:00,72.07,72.07,72.06,72.068,11200000.0
2006-05-01 11:53:00,72.069,72.071,72.055,72.065,16000000.0
2006-05-01 11:55:00,72.06,72.064,72.001,72.064,11200000.0
2006-05-01 11:57:00,72.065,72.065,72.055,72.057,12800000.0
2006-05-01 11:58:00,72.06,72.06,72.051,72.051,11200000.0
2006-05-01 11:59:00,72.048,72.048,72.032,72.033,11200000.0
2006-05-01 12:00:00,72.043,72.048,72.043,72.043,11200000.0
2006-05-01 12:01:00,72.045,72.052,72.045,72.045,11200000.0
2006-05-01 12:03:00,72.056,72.09,72.056,72.09,11200000.0
2006-05-01 12:04:00,72.089,72.089,72.07,72.085,17600000.0
2006-05-01 12:05:00,72.083,72.083,72.074,72.077,17600000.0
2006-05-01 12:06:00,72.075,72.075,72.044,72.044,12800000.0
2006-05-01 12:07:00,72.027,72.028,72.017,72.028,11200000.0
2006-05-01 12:09:00,72.026,72.027,72.017,72.021,14400000.0
2006-05-01 12:10:00,72.021,72.027,72.014,72.014,11200000.0
2006-05-01 12:11:00,72.024,72.03,72.021,72.024,12800000.0
2006-05-01 12:15:00,72.031,72.044,72.027,72.044,12800000.0
2006-05-01 12:16:00,72.038,72.054,72.038,72.05,12800000.0
2006-05-01 12:17:00,72.044,72.049,71.985,72.048,17600000.0
2006-05-01 12:18:00,72.044,72.049,72.031,72.031,16000000.0
2006-05-01 12:19:00,72.023,72.038,72.018,72.037,12800000.0
2006-05-01 12:21:00,72.036,72.045,72.033,72.045,11200000.0
2006-05-01 12:30:00,72.042,72.056,72.042,72.056,17600000.0
2006-05-01 12:31:00,72.058,72.06,72.04,72.047,13200000.0
2006-05-01 12:32:00,72.04,72.055,72.04,72.054,12800000.0
2006-05-01 12:34:00,72.057,72.067,72.057,72.06,12800000.0
2006-05-01 12:36:00,72.058,72.067,72.058,72.067,11200000.0
2006-05-01 12:37:00,72.057,72.062,72.048,72.054,11200000.0
2006-05-01 12:38:00,72.057,72.057,71.962,72.048,17600000.0
2006-05-01 12:43:00,72.068,72.068,72.057,72.065,12800000.0
2006-05-01 12:46:00,72.065,72.065,72.057,72.063,12800000.0
2006-05-01 12:47:00,72.044,72.05,72.026,72.049,12800000.0
2006-05-01 12:50:00,72.048,72.048,72.036,72.041,14400000.0
2006-05-01 12:52:00,72.047,72.047,72.035,72.04,11200000.0
2006-05-01 12:56:00,72.037,72.037,72.031,72.031,11200000.0
2006-05-01 12:58:00,72.031,72.049,72.026,72.049,17600000.0
2006-05-01 13:01:00,72.054,72.056,72.047,72.053,14400000.0
2006-05-01 13:02:00,72.057,72.062,72.047,72.047,12800000.0
2006-05-01 13:04:00,72.05,72.053,72.049,72.049,11200000.0
2006-05-01 13:05:00,72.045,72.058,72.045,72.058,12800000.0
2006-05-01 13:07:00,72.06,72.06,72.04,72.04,14400000.0
2006-05-01 13:08:00,72.042,72.044,72.032,72.043,17600000.0
2006-05-01 13:09:00,72.054,72.054,72.038,72.043,12800000.0
2006-05-01 13:10:00,72.033,72.04,72.017,72.04,16000000.0
2006-05-01 13:11:00,72.033,72.033,72.02,72.025,11200000.0
2006-05-01 13:12:00,72.044,72.067,72.044,72.067,12800000.0
2006-05-01 13:13:00,72.093,72.093,72.087,72.089,17600000.0
2006-05-01 13:14:00,72.093,72.099,72.09,72.09,12800000.0
2006-05-01 13:15:00,72.101,72.103,72.091,72.098,12800000.0
2006-05-01 13:16:00,72.09,72.1,72.09,72.1,17600000.0
2006-05-01 13:17:00,72.095,72.107,72.095,72.101,12800000.0
2006-05-01 13:18:00,72.074,72.085,72.065,72.085,11200000.0
2006-05-01 13:19:00,72.102,72.124,72.101,72.123,16000000.0
2006-05-01 13:20:00,72.115,72.115,72.096,72.096,9600000.0
2006-05-01 13:21:00,72.087,72.087,72.07,72.073,11200000.0
2006-05-01 13:22:00,72.055,72.058,72.035,72.035,14400000.0
2006-05-01 13:23:00,72.039,72.039,72.026,72.026,12800000.0
2006-05-01 13:24:00,72.035,72.036,71.977,72.036,8000000.0
2006-05-01 13:25:00,72.03,72.032,72.016,72.016,17600000.0
2006-05-01 13:26:00,72.029,72.036,72.028,72.034,17000000.0
2006-05-01 13:27:00,72.031,72.04,72.027,72.04,12800000.0
2006-05-01 13:28:00,72.027,72.029,71.938,72.027,16000000.0
2006-05-01 13:29:00,72.024,72.035,72.024,72.034,11200000.0
2006-05-01 13:30:00,72.027,72.045,72.027,72.041,12800000.0
2006-05-01 13:31:00,72.031,72.047,72.031,72.047,11200000.0
2006-05-01 13:32:00,72.05,72.056,72.05,72.054,11200000.0
2006-05-01 13:33:00,72.04,72.051,72.04,72.049,19200000.0
2006-05-01 13:34:00,72.055,72.055,72.046,72.054,14400000.0
2006-05-01 13:35:00,72.061,72.066,72.058,72.058,36800000.0
2006-05-01 13:36:00,72.054,72.066,72.054,72.066,17600000.0
2006-05-01 13:37:00,72.064,72.071,72.054,72.071,14400000.0
2006-05-01 13:39:00,72.074,72.09,72.074,72.09,14400000.0
2006-05-01 13:40:00,72.099,72.101,72.092,72.093,40000000.0
2006-05-01 13:41:00,72.076,72.111,72.076,72.111,16000000.0
2006-05-01 13:42:00,72.104,72.104,72.086,72.086,11200000.0
2006-05-01 13:43:00,72.091,72.107,72.09,72.107,27200000.0
2006-05-01 13:44:00,72.111,72.118,72.106,72.108,33600000.0
2006-05-01 13:46:00,72.123,72.132,72.122,72.132,24400000.0
2006-05-01 13:47:00,72.132,72.141,72.131,72.141,12800000.0
2006-05-01 13:48:00,72.145,72.154,72.145,72.15,12800000.0
2006-05-01 13:49:00,72.146,72.146,72.141,72.141,17600000.0
2006-05-01 13:50:00,72.136,72.136,72.117,72.117,11200000.0
2006-05-01 13:51:00,72.131,72.133,72.126,72.126,24000000.0
2006-05-01 13:54:00,72.12,72.124,72.12,72.122,25600000.0
2006-05-01 13:57:00,72.123,72.129,72.119,72.129,28800000.0
2006-05-01 13:58:00,72.13,72.137,72.127,72.127,14400000.0
2006-05-01 13:59:00,72.133,72.135,72.127,72.134,31400000.0
2006-05-01 14:00:00,72.134,72.141,72.134,72.141,48000000.0
2006-05-01 14:01:00,72.172,72.193,72.169,72.193,32000000.0
2006-05-01 14:02:00,72.212,72.22,72.212,72.22,14400000.0
2006-05-01 14:03:00,72.228,72.23,72.222,72.222,14400000.0
2006-05-01 14:04:00,72.224,72.24,72.224,72.24,11200000.0
2006-05-01 14:05:00,72.271,72.271,72.248,72.254,24000000.0
2006-05-01 14:06:00,72.262,72.303,72.262,72.303,36800000.0
2006-05-01 14:07:00,72.296,72.296,72.283,72.294,40000000.0
2006-05-01 14:08:00,72.29,72.305,72.289,72.303,16000000.0
2006-05-01 14:09:00,72.307,72.307,72.29,72.303,33600000.0
2006-05-01 14:10:00,72.344,72.356,72.315,72.325,33600000.0
2006-05-01 14:11:00,72.323,72.336,72.322,72.327,14400000.0
2006-05-01 14:12:00,72.305,72.307,72.269,72.269,27200000.0
2006-05-01 14:13:00,72.255,72.257,72.245,72.257,14400000.0
2006-05-01 14:14:00,72.264,72.289,72.264,72.289,12800000.0
2006-05-01 14:15:00,72.273,72.273,72.247,72.247,28800000.0
2006-05-01 14:16:00,72.248,72.273,72.248,72.272,25600000.0
2006-05-01 14:17:00,72.264,72.264,72.251,72.251,12200000.0
2006-05-01 14:18:00,72.271,72.279,72.271,72.279,16400000.0
2006-05-01 14:19:00,72.26,72.271,72.26,72.271,12800000.0
2006-05-01 14:20:00,72.272,72.272,72.252,72.271,25600000.0
2006-05-01 14:21:00,72.286,72.286,72.264,72.264,28800000.0
2006-05-01 14:22:00,72.253,72.263,72.251,72.26,11200000.0
2006-05-01 14:23:00,72.258,72.268,72.249,72.268,48000000.0
2006-05-01 14:24:00,72.263,72.273,72.257,72.273,12800000.0
2006-05-01 14:25:00,72.273,72.294,72.273,72.294,12800000.0
2006-05-01 14:26:00,72.291,72.294,72.287,72.289,12800000.0
2006-05-01 14:27:00,72.298,72.333,72.298,72.333,17600000.0
2006-05-01 14:28:00,72.306,72.319,72.299,72.301,11200000.0
2006-05-01 14:29:00,72.292,72.292,72.261,72.261,36800000.0
2006-05-01 14:30:00,72.267,72.329,72.267,72.329,22400000.0
2006-05-01 14:31:00,72.334,72.334,72.309,72.309,20800000.0
2006-05-01 14:32:00,72.301,72.301,72.288,72.295,8000000.0
2006-05-01 14:33:00,72.293,72.296,72.281,72.296,24000000.0
2006-05-01 14:34:00,72.318,72.32,72.304,72.306,12800000.0
2006-05-01 14:35:00,72.296,72.311,72.296,72.308,14400000.0
2006-05-01 14:36:00,72.293,72.293,72.277,72.277,11200000.0
2006-05-01 14:37:00,72.279,72.28,72.272,72.278,11200000.0
2006-05-01 14:38:00,72.275,72.288,72.275,72.279,56000000.0
2006-05-01 14:39:00,72.268,72.268,72.191,72.191,12800000.0
2006-05-01 14:40:00,72.174,72.185,72.157,72.17,14400000.0
2006-05-01 14:41:00,72.164,72.164,72.15,72.15,56000000.0
2006-05-01 14:42:00,72.132,72.149,72.106,72.149,12800000.0
2006-05-01 14:43:00,72.163,72.178,72.163,72.178,25600000.0
2006-05-01 14:44:00,72.186,72.202,72.185,72.185,12800000.0
2006-05-01 14:45:00,72.184,72.184,72.16,72.16,11200000.0
2006-05-01 14:46:00,72.152,72.164,72.151,72.151,11200000.0
2006-05-01 14:47:00,72.131,72.131,72.117,72.128,16000000.0
2006-05-01 14:48:00,72.12,72.137,72.12,72.137,19200000.0
2006-05-01 14:49:00,72.128,72.128,72.091,72.091,32000000.0
2006-05-01 14:50:00,72.093,72.093,72.082,72.084,28800000.0
2006-05-01 14:51:00,72.085,72.085,72.074,72.083,32000000.0
2006-05-01 14:52:00,72.08,72.08,72.072,72.075,12800000.0
2006-05-01 14:53:00,72.064,72.065,72.057,72.057,17600000.0
2006-05-01 14:54:00,72.049,72.062,72.036,72.036,12800000.0
2006-05-01 14:55:00,72.018,72.022,72.01,72.011,16000000.0
2006-05-01 14:56:00,72.0,72.011,72.0,72.001,12800000.0
2006-05-01 14:57:00,72.003,72.006,71.991,71.991,12800000.0
2006-05-01 14:58:00,71.998,71.998,71.987,71.996,17600000.0
2006-05-01 14:59:00,72.022,72.088,72.022,72.088,16000000.0
2006-05-01 15:00:00,72.097,72.122,72.097,72.117,14400000.0
2006-05-01 15:01:00,72.111,72.117,72.101,72.101,12800000.0
2006-05-01 15:02:00,72.104,72.115,72.099,72.115,27200000.0
2006-05-01 15:03:00,72.108,72.115,72.064,72.064,12800000.0
2006-05-01 15:04:00,72.03,72.042,72.03,72.041,11200000.0
2006-05-01 15:05:00,72.046,72.054,72.043,72.043,11200000.0
2006-05-01 15:06:00,72.041,72.048,72.033,72.036,11200000.0
2006-05-01 15:07:00,72.051,72.055,72.047,72.052,25600000.0
2006-05-01 15:08:00,72.047,72.047,72.031,72.04,12800000.0
2006-05-01 15:09:00,72.036,72.045,72.036,72.036,16000000.0
2006-05-01 15:10:00,72.05,72.05,72.017,72.024,12800000.0
2006-05-01 15:11:00,72.045,72.052,72.04,72.046,32000000.0
2006-05-01 15:12:00,72.09,72.137,72.09,72.115,12200000.0
2006-05-01 15:13:00,72.115,72.136,72.114,72.136,44800000.0
2006-05-01 15:14:00,72.146,72.176,72.146,72.176,35200000.0
2006-05-01 15:15:00,72.169,72.175,72.157,72.165,22400000.0
2006-05-01 15:16:00,72.219,72.266,72.219,72.253,36800000.0
2006-05-01 15:17:00,72.257,72.257,72.228,72.228,22400000.0
2006-05-01 15:18:00,72.213,72.265,72.213,72.265,22400000.0
2006-05-01 15:19:00,72.254,72.254,72.236,72.236,16000000.0
2006-05-01 15:20:00,72.248,72.308,72.248,72.284,24000000.0
2006-05-01 15:21:00,72.292,72.292,72.263,72.263,14400000.0
2006-05-01 15:22:00,72.239,72.239,72.205,72.209,12800000.0
2006-05-01 15:23:00,72.182,72.188,72.167,72.167,48000000.0
2006-05-01 15:24:00,72.155,72.155,72.146,72.154,26000000.0
2006-05-01 15:25:00,72.184,72.203,72.178,72.178,27200000.0
2006-05-01 15:26:00,72.209,72.217,72.209,72.214,40400000.0
2006-05-01 15:27:00,72.229,72.231,72.227,72.229,28800000.0
2006-05-01 15:28:00,72.229,72.229,72.185,72.195,70400000.0
2006-05-01 15:29:00,72.195,72.207,72.116,72.203,46800000.0
2006-05-01 15:31:00,72.209,72.226,72.202,72.202,60800000.0
2006-05-01 15:32:00,72.184,72.193,72.174,72.193,29800000.0
2006-05-01 15:33:00,72.191,72.231,72.191,72.231,30400000.0
2006-05-01 15:34:00,72.214,72.225,72.201,72.201,22400000.0
2006-05-01 15:35:00,72.188,72.189,72.164,72.164,33000000.0
2006-05-01 15:36:00,72.165,72.184,72.159,72.176,32000000.0
2006-05-01 15:37:00,72.167,72.167,72.137,72.147,29800000.0
2006-05-01 15:38:00,72.103,72.103,72.082,72.096,58600000.0
2006-05-01 15:39:00,72.084,72.084,72.068,72.083,36800000.0
2006-05-01 15:40:00,72.094,72.103,72.091,72.097,35200000.0
2006-05-01 15:41:00,72.099,72.099,72.06,72.061,25600000.0
2006-05-01 15:42:00,72.065,72.08,72.065,72.08,43200000.0
2006-05-01 15:43:00,72.051,72.06,72.04,72.053,27200000.0
2006-05-01 15:44:00,72.041,72.058,72.041,72.054,12800000.0
2006-05-01 15:45:00,72.073,72.075,72.059,72.07,16000000.0
2006-05-01 15:46:00,72.066,72.077,72.066,72.077,14400000.0
2006-05-01 15:47:00,72.081,72.086,72.08,72.086,30400000.0
2006-05-01 15:48:00,72.098,72.098,72.079,72.087,27200000.0
2006-05-01 15:49:00,72.109,72.122,72.085,72.085,11200000.0
2006-05-01 15:50:00,72.077,72.093,72.071,72.093,11200000.0
2006-05-01 15:51:00,72.105,72.109,72.103,72.107,12200000.0
2006-05-01 15:52:00,72.114,72.114,72.088,72.088,20800000.0
2006-05-01 15:53:00,72.088,72.092,72.078,72.09,24000000.0
2006-05-01 15:54:00,72.09,72.115,72.09,72.115,28800000.0
2006-05-01 15:55:00,72.119,72.131,72.119,72.131,24000000.0
2006-05-01 15:56:00,72.137,72.142,72.131,72.132,51200000.0
2006-05-01 15:57:00,72.129,72.129,72.085,72.085,12800000.0
2006-05-01 15:58:00,72.089,72.1,72.089,72.098,19200000.0
2006-05-01 15:59:00,72.092,72.105,72.092,72.101,36800000.0
2006-05-01 16:00:00,72.11,72.137,72.107,72.135,50600000.0
2006-05-01 16:01:00,72.143,72.18,72.143,72.164,41600000.0
2006-05-01 16:02:00,72.124,72.124,72.112,72.119,11200000.0
2006-05-01 16:03:00,72.134,72.148,72.134,72.136,64000000.0
2006-05-01 16:04:00,72.132,72.162,72.132,72.162,44800000.0
2006-05-01 16:05:00,72.164,72.17,72.155,72.162,47400000.0
2006-05-01 16:06:00,72.161,72.164,72.153,72.153,35200000.0
2006-05-01 16:07:00,72.153,72.178,72.152,72.178,31400000.0
2006-05-01 16:08:00,72.189,72.193,72.184,72.189,45200000.0
2006-05-01 16:09:00,72.185,72.185,72.151,72.151,44800000.0
2006-05-01 16:10:00,72.11,72.131,72.103,72.131,41600000.0
2006-05-01 16:11:00,72.161,72.182,72.161,72.166,14400000.0
2006-05-01 16:12:00,72.144,72.147,72.118,72.142,56000000.0
2006-05-01 16:13:00,72.16,72.16,72.093,72.093,11200000.0
2006-05-01 16:14:00,72.112,72.129,72.099,72.129,49600000.0
2006-05-01 16:15:00,72.128,72.156,72.128,72.156,59200000.0
2006-05-01 16:16:00,72.142,72.148,72.135,72.138,17600000.0
2006-05-01 16:17:00,72.117,72.117,72.097,72.097,38400000.0
2006-05-01 16:18:00,72.076,72.083,72.068,72.082,11200000.0
2006-05-01 16:19:00,72.081,72.081,72.075,72.077,22800000.0
2006-05-01 16:20:00,72.068,72.069,72.056,72.056,11200000.0
2006-05-01 16:21:00,72.055,72.065,72.055,72.065,27200000.0
2006-05-01 16:22:00,72.055,72.055,72.021,72.026,41600000.0
2006-05-01 16:23:00,72.005,72.011,71.993,71.997,43600000.0
2006-05-01 16:24:00,72.001,72.033,72.001,72.019,17600000.0
2006-05-01 16:25:00,72.033,72.036,72.028,72.03,33600000.0
2006-05-01 16:26:00,72.029,72.057,72.028,72.057,17000000.0
2006-05-01 16:27:00,72.042,72.047,72.04,72.047,35200000.0
2006-05-01 16:28:00,72.038,72.04,72.024,72.033,27200000.0
2006-05-01 16:29:00,72.015,72.022,72.005,72.022,11200000.0
2006-05-01 16:30:00,72.044,72.06,72.011,72.011,11200000.0
2006-05-01 16:31:00,72.029,72.042,72.029,72.032,41600000.0
2006-05-01 16:32:00,72.032,72.04,72.032,72.035,12800000.0
2006-05-01 16:33:00,72.035,72.035,72.013,72.013,27200000.0
2006-05-01 16:34:00,72.006,72.016,72.002,72.015,35200000.0
2006-05-01 16:35:00,72.027,72.087,72.027,72.087,52200000.0
2006-05-01 16:36:00,72.102,72.106,72.083,72.091,51200000.0
2006-05-01 16:37:00,72.077,72.082,72.072,72.082,41000000.0
2006-05-01 16:38:00,72.087,72.104,72.087,72.104,38800000.0
2006-05-01 16:39:00,72.104,72.109,72.095,72.107,35200000.0
2006-05-01 16:40:00,72.107,72.12,72.101,72.12,56000000.0
2006-05-01 16:41:00,72.116,72.116,72.097,72.097,73600000.0
2006-05-01 16:43:00,72.105,72.116,72.105,72.106,17600000.0
2006-05-01 16:44:00,72.106,72.108,72.103,72.108,11200000.0
2006-05-01 16:45:00,72.094,72.111,72.092,72.111,58000000.0
2006-05-01 16:46:00,72.108,72.116,72.105,72.116,11200000.0
2006-05-01 16:47:00,72.144,72.184,72.144,72.184,70400000.0
2006-05-01 16:48:00,72.164,72.173,72.159,72.167,52800000.0
2006-05-01 16:49:00,72.135,72.135,72.098,72.098,36200000.0
2006-05-01 16:50:00,72.103,72.103,72.088,72.094,75200000.0
2006-05-01 16:51:00,72.083,72.086,72.07,72.083,32000000.0
2006-05-01 16:52:00,72.082,72.087,72.073,72.074,45800000.0
2006-05-01 16:53:00,72.072,72.089,72.072,72.08,30400000.0
2006-05-01 16:54:00,72.085,72.085,72.055,72.06,11200000.0
2006-05-01 16:55:00,72.049,72.082,72.049,72.082,27200000.0
2006-05-01 16:56:00,72.081,72.081,72.068,72.07,36800000.0
2006-05-01 16:57:00,72.068,72.092,72.067,72.092,19200000.0
2006-05-01 16:58:00,72.104,72.107,72.097,72.105,12200000.0
2006-05-01 16:59:00,72.103,72.112,72.094,72.106,51200000.0
2006-05-01 17:00:00,72.109,72.112,72.104,72.105,49600000.0
2006-05-01 17:01:00,72.096,72.107,72.087,72.09,40000000.0
2006-05-01 17:02:00,72.114,72.114,72.092,72.092,33600000.0
2006-05-01 17:03:00,72.113,72.121,72.104,72.118,44800000.0
2006-05-01 17:04:00,72.11,72.119,72.105,72.108,41600000.0
2006-05-01 17:05:00,72.106,72.109,72.092,72.092,54400000.0
2006-05-01 17:06:00,72.099,72.099,72.085,72.095,59200000.0
2006-05-01 17:07:00,72.097,72.108,72.096,72.108,34600000.0
2006-05-01 17:08:00,72.071,72.071,72.032,72.032,68800000.0
2006-05-01 17:09:00,72.011,72.022,72.005,72.022,59200000.0
2006-05-01 17:10:00,72.036,72.04,72.017,72.031,25600000.0
2006-05-01 17:11:00,72.014,72.024,72.014,72.016,38400000.0
2006-05-01 17:12:00,72.004,72.009,72.002,72.005,25600000.0
2006-05-01 17:13:00,71.992,71.992,71.976,71.976,28800000.0
2006-05-01 17:14:00,71.967,71.967,71.938,71.938,21800000.0
2006-05-01 17:15:00,71.945,71.966,71.945,71.966,19200000.0
2006-05-01 17:16:00,71.988,71.988,71.952,71.952,17000000.0
2006-05-01 17:17:00,71.973,71.981,71.97,71.972,38400000.0
2006-05-01 17:18:00,71.955,71.969,71.955,71.967,57600000.0
2006-05-01 17:19:00,71.963,71.982,71.963,71.976,24000000.0
2006-05-01 17:20:00,71.969,71.978,71.969,71.97,16000000.0
2006-05-01 17:21:00,71.974,71.991,71.974,71.991,28800000.0
2006-05-01 17:22:00,71.989,71.989,71.974,71.979,19200000.0
2006-05-01 17:23:00,71.979,71.984,71.971,71.975,11200000.0
2006-05-01 17:24:00,71.978,71.991,71.976,71.991,12800000.0
2006-05-01 17:25:00,71.973,71.973,71.952,71.97,17600000.0
2006-05-01 17:26:00,71.993,72.001,71.991,71.999,12800000.0
2006-05-01 17:27:00,72.012,72.013,72.003,72.007,46400000.0
2006-05-01 17:28:00,71.999,72.007,71.997,72.007,12800000.0
2006-05-01 17:29:00,72.01,72.012,72.001,72.011,27200000.0
2006-05-01 17:30:00,72.034,72.045,72.032,72.032,17600000.0
2006-05-01 17:31:00,72.037,72.04,72.028,72.029,86800000.0
2006-05-01 17:32:00,72.028,72.033,72.025,72.032,52800000.0
2006-05-01 17:33:00,72.038,72.051,72.038,72.051,36800000.0
2006-05-01 17:34:00,72.064,72.068,72.054,72.056,64000000.0
2006-05-01 17:35:00,72.068,72.112,72.068,72.07,42600000.0
2006-05-01 17:36:00,72.059,72.066,72.051,72.051,33600000.0
2006-05-01 17:37:00,72.061,72.088,72.061,72.085,16000000.0
2006-05-01 17:38:00,72.105,72.126,72.105,72.105,35200000.0
2006-05-01 17:39:00,72.1,72.1,72.093,72.097,15400000.0
2006-05-01 17:40:00,72.107,72.115,72.104,72.114,75200000.0
2006-05-01 17:41:00,72.123,72.13,72.105,72.105,12800000.0
2006-05-01 17:42:00,72.085,72.085,72.065,72.07,9600000.0
2006-05-01 17:43:00,72.073,72.098,72.038,72.098,17600000.0
2006-05-01 17:44:00,72.136,72.136,72.117,72.136,30400000.0
2006-05-01 17:45:00,72.125,72.126,72.113,72.113,30400000.0
2006-05-01 17:46:00,72.119,72.119,72.094,72.094,41600000.0
2006-05-01 17:47:00,72.079,72.081,72.073,72.073,57600000.0
2006-05-01 17:48:00,72.067,72.12,72.067,72.12,57600000.0
2006-05-01 17:49:00,72.13,72.139,72.117,72.12,45200000.0
2006-05-01 17:50:00,72.102,72.102,72.069,72.069,8000000.0
2006-05-01 17:51:00,72.069,72.076,72.067,72.076,49600000.0
2006-05-01 17:52:00,72.076,72.079,72.072,72.073,42600000.0
2006-05-01 17:53:00,72.065,72.065,72.052,72.052,33600000.0
2006-05-01 17:54:00,72.049,72.059,72.035,72.059,38400000.0
2006-05-01 17:55:00,72.068,72.068,72.057,72.057,39400000.0
2006-05-01 17:56:00,72.039,72.039,72.03,72.036,44800000.0
2006-05-01 17:57:00,72.033,72.038,72.027,72.031,36800000.0
2006-05-01 17:58:00,72.032,72.04,72.031,72.033,17600000.0
2006-05-01 17:59:00,72.035,72.035,72.024,72.034,61800000.0
2006-05-01 18:00:00,72.037,72.045,72.034,72.034,51200000.0
2006-05-01 18:01:00,72.006,72.006,71.988,71.988,32000000.0
2006-05-01 18:02:00,71.988,71.994,71.986,71.994,24000000.0
2006-05-01 18:03:00,71.994,71.994,71.976,71.976,36800000.0
2006-05-01 18:04:00,71.986,72.0,71.985,72.0,33600000.0
2006-05-01 18:05:00,72.008,72.02,72.008,72.02,12800000.0
2006-05-01 18:06:00,72.016,72.016,72.003,72.005,30400000.0
2006-05-01 18:07:00,71.999,72.007,71.992,72.007,11200000.0
2006-05-01 18:08:00,72.014,72.018,72.005,72.005,84200000.0
2006-05-01 18:10:00,71.993,71.993,71.97,71.979,16000000.0
2006-05-01 18:11:00,71.986,72.001,71.983,72.001,12800000.0
2006-05-01 18:12:00,72.001,72.001,71.992,71.992,12800000.0
2006-05-01 18:13:00,72.008,72.017,72.008,72.012,27200000.0
2006-05-01 18:14:00,72.02,72.035,72.02,72.031,19200000.0
2006-05-01 18:15:00,72.049,72.062,72.048,72.054,30400000.0
2006-05-01 18:16:00,72.052,72.072,72.052,72.072,55400000.0
2006-05-01 18:17:00,72.071,72.079,72.069,72.073,43200000.0
2006-05-01 18:18:00,72.057,72.057,72.049,72.051,30400000.0
2006-05-01 18:19:00,72.059,72.083,72.059,72.068,46400000.0
2006-05-01 18:20:00,72.071,72.081,72.071,72.078,43200000.0
2006-05-01 18:21:00,72.085,72.104,72.085,72.086,12800000.0
2006-05-01 18:22:00,72.097,72.108,72.097,72.098,33600000.0
2006-05-01 18:23:00,72.105,72.129,72.105,72.129,46400000.0
2006-05-01 18:24:00,72.14,72.177,72.14,72.177,52800000.0
2006-05-01 18:25:00,72.174,72.189,72.168,72.189,33600000.0
2006-05-01 18:26:00,72.18,72.235,72.18,72.235,12800000.0
2006-05-01 18:27:00,72.259,72.259,72.237,72.237,33600000.0
2006-05-01 18:28:00,72.24,72.244,72.234,72.234,12800000.0
2006-05-01 18:29:00,72.242,72.247,72.24,72.246,25600000.0
2006-05-01 18:30:00,72.238,72.238,72.217,72.221,36800000.0
2006-05-01 18:31:00,72.221,72.221,72.185,72.187,11200000.0
2006-05-01 18:32:00,72.191,72.191,72.183,72.184,70400000.0
2006-05-01 18:33:00,72.186,72.191,72.186,72.187,32000000.0
2006-05-01 18:34:00,72.184,72.185,72.18,72.18,19200000.0
2006-05-01 18:35:00,72.177,72.184,72.172,72.177,43200000.0
2006-05-01 18:36:00,72.18,72.184,72.177,72.184,9600000.0
2006-05-01 18:37:00,72.167,72.18,72.166,72.18,36200000.0
2006-05-01 18:38:00,72.173,72.184,72.173,72.178,49000000.0
2006-05-01 18:40:00,72.169,72.178,72.166,72.176,65000000.0
2006-05-01 18:41:00,72.167,72.176,72.163,72.167,72000000.0
2006-05-01 18:42:00,72.161,72.161,72.15,72.158,78400000.0
2006-05-01 18:43:00,72.166,72.175,72.166,72.175,49000000.0
2006-05-01 18:44:00,72.157,72.159,72.155,72.155,30400000.0
2006-05-01 18:45:00,72.16,72.174,72.146,72.166,12800000.0
2006-05-01 18:46:00,72.162,72.167,72.158,72.167,12800000.0
2006-05-01 18:47:00,72.153,72.159,72.134,72.134,14400000.0
2006-05-01 18:48:00,72.128,72.132,72.125,72.127,28800000.0
2006-05-01 18:49:00,72.13,72.134,72.125,72.127,24000000.0
2006-05-01 18:50:00,72.127,72.142,72.127,72.134,46400000.0
2006-05-01 18:51:00,72.146,72.156,72.143,72.156,12800000.0
2006-05-01 18:52:00,72.146,72.157,72.146,72.152,19200000.0
2006-05-01 18:57:00,72.158,72.18,72.158,72.169,19200000.0
2006-05-01 18:58:00,72.168,72.168,72.162,72.162,31200000.0
2006-05-01 19:00:00,72.167,72.179,72.167,72.179,14400000.0
2006-05-01 19:01:00,72.184,72.184,72.177,72.177,11200000.0
2006-05-01 19:02:00,72.176,72.188,72.176,72.186,43200000.0
2006-05-01 19:03:00,72.19,72.19,72.168,72.17,14400000.0
2006-05-01 19:04:00,72.154,72.154,72.146,72.146,14400000.0
2006-05-01 19:05:00,72.152,72.153,72.141,72.145,17600000.0
2006-05-01 19:06:00,72.145,72.157,72.143,72.156,55400000.0
2006-05-01 19:07:00,72.16,72.167,72.159,72.165,34600000.0
2006-05-01 19:08:00,72.166,72.166,72.156,72.159,22400000.0
2006-05-01 19:09:00,72.154,72.167,72.154,72.155,12800000.0
2006-05-01 19:10:00,72.155,72.161,72.154,72.158,17600000.0
2006-05-01 19:11:00,72.161,72.164,72.159,72.159,17600000.0
2006-05-01 19:13:00,72.165,72.178,72.164,72.173,16000000.0
2006-05-01 19:14:00,72.173,72.179,72.167,72.167,12800000.0
2006-05-01 19:15:00,72.167,72.168,72.148,72.164,16000000.0
2006-05-01 19:16:00,72.17,72.17,72.148,72.157,12800000.0
2006-05-01 19:22:00,72.165,72.175,72.158,72.175,14400000.0
2006-05-01 19:23:00,72.166,72.174,72.158,72.173,16000000.0
2006-05-01 19:24:00,72.175,72.181,72.17,72.178,48000000.0
2006-05-01 19:26:00,72.19,72.205,72.19,72.197,41600000.0
2006-05-01 19:28:00,72.199,72.199,72.185,72.185,12800000.0
2006-05-01 19:29:00,72.186,72.186,72.172,72.172,13200000.0
2006-05-01 19:30:00,72.183,72.196,72.183,72.194,11200000.0
2006-05-01 19:31:00,72.185,72.185,72.171,72.173,11200000.0
2006-05-01 19:33:00,72.18,72.185,72.177,72.185,12800000.0
2006-05-01 19:34:00,72.185,72.203,72.185,72.193,12800000.0
2006-05-01 19:35:00,72.183,72.186,72.175,72.186,17600000.0
2006-05-01 19:36:00,72.194,72.202,72.191,72.2,16000000.0
2006-05-01 19:38:00,72.202,72.207,72.202,72.207,11200000.0
2006-05-01 19:39:00,72.204,72.211,72.204,72.207,12800000.0
2006-05-01 19:40:00,72.183,72.188,72.178,72.187,11200000.0
2006-05-01 19:42:00,72.192,72.206,72.192,72.206,11200000.0
2006-05-01 19:43:00,72.213,72.231,72.213,72.231,11200000.0
2006-05-01 19:44:00,72.24,72.24,72.22,72.226,11200000.0
2006-05-01 19:45:00,72.242,72.246,72.238,72.245,16000000.0
2006-05-01 19:46:00,72.246,72.27,72.246,72.27,8000000.0
2006-05-01 19:48:00,72.288,72.295,72.28,72.29,12800000.0
2006-05-01 19:49:00,72.284,72.286,72.28,72.286,29800000.0
2006-05-01 19:50:00,72.284,72.294,72.284,72.294,12800000.0
2006-05-01 19:51:00,72.291,72.297,72.286,72.294,12800000.0
2006-05-01 19:52:00,72.283,72.293,72.274,72.283,16000000.0
2006-05-01 19:53:00,72.288,72.293,72.287,72.293,11200000.0
2006-05-01 19:57:00,72.292,72.296,72.288,72.296,12800000.0
2006-05-01 19:58:00,72.298,72.298,72.292,72.293,11200000.0
2006-05-01 20:00:00,72.292,72.295,72.284,72.289,17600000.0
2006-05-01 20:01:00,72.283,72.283,72.274,72.274,12800000.0
2006-05-01 20:02:00,72.281,72.302,72.281,72.302,17000000.0
2006-05-01 20:03:00,72.301,72.305,72.297,72.305,16000000.0
2006-05-01 20:04:00,72.292,72.305,72.292,72.295,30400000.0
2006-05-01 20:05:00,72.297,72.311,72.293,72.311,13200000.0
2006-05-01 20:06:00,72.294,72.294,72.284,72.285,11200000.0
2006-05-01 20:07:00,72.279,72.286,72.276,72.282,17600000.0
2006-05-01 20:11:00,72.281,72.281,72.266,72.266,11200000.0
2006-05-01 20:12:00,72.265,72.267,72.261,72.261,11200000.0
2006-05-01 20:14:00,72.26,72.265,72.202,72.264,14400000.0
2006-05-01 20:15:00,72.284,72.291,72.273,72.284,11200000.0
2006-05-01 20:16:00,72.284,72.289,72.282,72.284,28800000.0
2006-05-01 20:18:00,72.283,72.283,72.27,72.275,11200000.0
2006-05-01 20:19:00,72.268,72.27,72.265,72.269,11200000.0
2006-05-01 20:21:00,72.271,72.271,72.26,72.264,12800000.0
2006-05-01 20:22:00,72.265,72.272,72.265,72.266,14400000.0
2006-05-01 20:24:00,72.262,72.264,72.257,72.257,16000000.0
2006-05-01 20:28:00,72.254,72.264,72.248,72.264,11200000.0
2006-05-01 20:29:00,72.262,72.266,72.256,72.264,12800000.0
2006-05-01 20:30:00,72.262,72.274,72.262,72.274,27200000.0
2006-05-01 20:31:00,72.282,72.282,72.271,72.276,11200000.0
2006-05-01 20:32:00,72.27,72.271,72.266,72.271,8000000.0
2006-05-01 20:33:00,72.272,72.278,72.266,72.275,12800000.0
2006-05-01 20:34:00,72.271,72.271,72.261,72.266,11200000.0
2006-05-01 20:36:00,72.271,72.277,72.264,72.275,15400000.0
2006-05-01 20:37:00,72.28,72.281,72.277,72.281,8000000.0
2006-05-01 20:41:00,72.284,72.284,72.274,72.274,14400000.0
2006-05-01 20:42:00,72.277,72.281,72.275,72.279,11200000.0
2006-05-01 20:43:00,72.289,72.304,72.289,72.295,14400000.0
2006-05-01 20:44:00,72.303,72.303,72.29,72.29,6400000.0
2006-05-01 20:45:00,72.28,72.28,72.271,72.277,12800000.0
2006-05-01 20:46:00,72.274,72.274,72.265,72.266,14400000.0
2006-05-01 20:48:00,72.26,72.271,72.26,72.27,17600000.0
2006-05-01 20:50:00,72.259,72.276,72.254,72.276,13800000.0
2006-05-01 20:54:00,72.275,72.275,72.238,72.238,14400000.0
2006-05-01 20:56:00,72.22,72.22,72.211,72.211,8000000.0
2006-05-01 20:57:00,72.206,72.231,72.206,72.231,12800000.0
2006-05-01 20:58:00,72.229,72.229,72.205,72.205,11200000.0
2006-05-01 20:59:00,72.199,72.2,72.19,72.19,11200000.0
2006-05-01 21:00:00,72.193,72.198,72.187,72.198,17600000.0
2006-05-01 21:01:00,72.185,72.197,72.181,72.194,11200000.0
2006-05-01 21:04:00,72.191,72.195,72.185,72.191,16000000.0
2006-05-01 21:05:00,72.188,72.196,72.174,72.196,12800000.0
2006-05-01 21:06:00,72.192,72.201,72.192,72.192,12800000.0
2006-05-01 21:07:00,72.196,72.196,72.179,72.188,14400000.0
2006-05-01 21:08:00,72.197,72.204,72.192,72.204,16000000.0
2006-05-01 21:09:00,72.188,72.206,72.185,72.206,8000000.0
2006-05-01 21:10:00,72.204,72.204,72.204,72.204,3200000.0
2006-05-01 21:12:00,72.21,72.233,72.21,72.233,12800000.0
2006-05-01 21:13:00,72.238,72.249,72.229,72.245,16000000.0
2006-05-01 21:14:00,72.251,72.251,72.235,72.236,12800000.0
2006-05-01 21:15:00,72.223,72.235,72.215,72.215,14400000.0
2006-05-01 21:17:00,72.232,72.273,72.232,72.273,12800000.0
2006-05-01 21:18:00,72.283,72.295,72.199,72.295,12800000.0
2006-05-01 21:19:00,72.325,72.391,72.325,72.391,17600000.0
2006-05-01 21:20:00,72.367,72.386,72.367,72.368,14400000.0
2006-05-01 21:21:00,72.362,72.37,72.36,72.367,11200000.0
2006-05-01 21:22:00,72.352,72.352,72.313,72.327,12800000.0
2006-05-01 21:23:00,72.33,72.372,72.33,72.372,11200000.0
2006-05-01 21:24:00,72.389,72.389,72.361,72.361,11200000.0
2006-05-01 21:25:00,72.351,72.351,72.309,72.309,11200000.0
2006-05-01 21:26:00,72.301,72.308,72.297,72.297,11600000.0
2006-05-01 21:27:00,72.283,72.288,72.283,72.288,6400000.0
2006-05-01 21:28:00,72.302,72.304,72.279,72.279,11200000.0
2006-05-01 21:29:00,72.268,72.276,72.264,72.274,11200000.0
2006-05-01 21:30:00,72.281,72.285,72.278,72.284,12800000.0
2006-05-01 21:31:00,72.285,72.291,72.285,72.287,11200000.0
2006-05-01 21:32:00,72.289,72.289,72.279,72.279,14400000.0
2006-05-01 21:33:00,72.267,72.282,72.267,72.278,11200000.0
2006-05-01 21:34:00,72.281,72.292,72.28,72.287,17600000.0
2006-05-01 21:35:00,72.288,72.292,72.286,72.286,12800000.0
2006-05-01 21:36:00,72.278,72.298,72.278,72.292,9600000.0
2006-05-01 21:37:00,72.282,72.305,72.282,72.304,16000000.0
2006-05-01 21:38:00,72.312,72.352,72.236,72.236,12800000.0
2006-05-01 21:39:00,72.321,72.321,72.317,72.317,3200000.0
2006-05-01 21:40:00,72.333,72.365,72.333,72.365,11200000.0
2006-05-01 21:41:00,72.391,72.412,72.391,72.399,12800000.0
2006-05-01 21:42:00,72.422,72.454,72.422,72.454,14400000.0
2006-05-01 21:43:00,72.46,72.46,72.437,72.437,14400000.0
2006-05-01 21:44:00,72.432,72.435,72.425,72.43,12800000.0
2006-05-01 21:45:00,72.423,72.446,72.423,72.432,17600000.0
2006-05-01 21:46:00,72.432,72.432,72.419,72.429,14400000.0
2006-05-01 21:47:00,72.414,72.42,72.408,72.42,11200000.0
2006-05-01 21:48:00,72.419,72.419,72.4,72.411,16000000.0
2006-05-01 21:49:00,72.401,72.406,72.39,72.391,11200000.0
2006-05-01 21:50:00,72.393,72.401,72.383,72.384,12800000.0
2006-05-01 21:51:00,72.39,72.396,72.389,72.39,17600000.0
2006-05-01 21:52:00,72.388,72.392,72.382,72.382,9600000.0
2006-05-01 21:53:00,72.386,72.388,72.383,72.386,11200000.0
2006-05-01 21:54:00,72.38,72.38,72.369,72.37,11200000.0
2006-05-01 21:55:00,72.364,72.364,72.343,72.343,11200000.0
2006-05-01 21:56:00,72.33,72.33,72.306,72.306,12800000.0
2006-05-01 21:57:00,72.314,72.318,72.31,72.31,17600000.0
2006-05-01 21:58:00,72.285,72.285,72.246,72.246,17600000.0
2006-05-01 21:59:00,72.222,72.233,72.194,72.194,12800000.0
2006-05-01 22:00:00,72.193,72.195,72.185,72.188,17600000.0
2006-05-01 22:01:00,72.206,72.206,72.193,72.193,11200000.0
2006-05-01 22:02:00,72.198,72.201,72.188,72.201,15400000.0
2006-05-01 22:03:00,72.203,72.218,72.203,72.218,17600000.0
2006-05-01 22:04:00,72.221,72.225,72.219,72.219,16000000.0
2006-05-01 22:05:00,72.214,72.217,72.209,72.209,11200000.0
2006-05-01 22:06:00,72.214,72.214,72.208,72.208,5800000.0
2006-05-01 22:07:00,72.2,72.206,72.195,72.195,15400000.0
2006-05-01 22:08:00,72.186,72.194,72.174,72.192,16000000.0
2006-05-01 22:10:00,72.19,72.196,72.188,72.188,12800000.0
2006-05-01 22:11:00,72.195,72.195,72.188,72.195,8000000.0
2006-05-01 22:12:00,72.198,72.198,72.19,72.196,12800000.0
2006-05-01 22:13:00,72.185,72.212,72.185,72.212,12800000.0
2006-05-01 22:14:00,72.212,72.212,72.198,72.205,12800000.0
2006-05-01 22:15:00,72.211,72.219,72.211,72.219,14400000.0
2006-05-01 22:16:00,72.226,72.235,72.225,72.235,12800000.0
2006-05-01 22:17:00,72.228,72.235,72.226,72.226,12800000.0
2006-05-01 22:18:00,72.221,72.231,72.221,72.229,16000000.0
2006-05-01 22:19:00,72.229,72.235,72.225,72.225,13800000.0
2006-05-01 22:22:00,72.231,72.234,72.231,72.234,6400000.0
2006-05-01 22:23:00,72.233,72.233,72.223,72.227,12200000.0
2006-05-01 22:26:00,72.227,72.241,72.227,72.241,17600000.0
2006-05-01 22:28:00,72.249,72.262,72.249,72.251,12800000.0
2006-05-01 22:30:00,72.256,72.256,72.235,72.235,17600000.0
2006-05-01 22:31:00,72.238,72.243,72.23,72.232,12800000.0
2006-05-01 22:33:00,72.229,72.235,72.222,72.23,11200000.0
2006-05-01 22:35:00,72.23,72.235,72.226,72.229,12800000.0
2006-05-01 22:36:00,72.236,72.236,72.222,72.226,17600000.0
2006-05-01 22:37:00,72.219,72.219,72.212,72.212,25600000.0
2006-05-01 22:38:00,72.225,72.227,72.215,72.225,17600000.0
2006-05-01 22:42:00,72.218,72.218,72.208,72.209,17600000.0
2006-05-01 22:43:00,72.212,72.223,72.211,72.223,16000000.0
2006-05-01 22:44:00,72.225,72.226,72.218,72.222,12800000.0
2006-05-01 22:45:00,72.222,72.228,72.217,72.221,16000000.0
2006-05-01 22:46:00,72.23,72.236,72.223,72.236,11200000.0
2006-05-01 22:47:00,72.229,72.237,72.228,72.228,17600000.0
2006-05-01 22:48:00,72.231,72.232,72.228,72.228,8000000.0
2006-05-01 22:51:00,72.233,72.239,72.233,72.239,11200000.0
2006-05-01 22:52:00,72.235,72.244,72.233,72.239,11200000.0
2006-05-01 22:56:00,72.231,72.239,72.229,72.239,17600000.0
2006-05-01 22:57:00,72.241,72.247,72.241,72.243,18000000.0
2006-05-01 22:58:00,72.25,72.252,72.249,72.252,6400000.0
2006-05-01 23:31:00,72.26,72.32,72.26,72.32,12800000.0
2006-05-01 23:32:00,72.311,72.311,72.16,72.16,17600000.0
2006-05-01 23:33:00,72.116,72.116,72.092,72.092,12800000.0
2006-05-01 23:34:00,72.098,72.111,72.098,72.111,16000000.0
2006-05-01 23:35:00,72.123,72.127,72.119,72.127,16000000.0
2006-05-01 23:36:00,72.137,72.149,72.137,72.14,12800000.0
2006-05-01 23:37:00,72.15,72.154,72.144,72.145,12800000.0
2006-05-01 23:38:00,72.121,72.121,72.097,72.098,11200000.0
2006-05-01 23:39:00,72.107,72.107,72.084,72.084,11200000.0
2006-05-01 23:41:00,72.082,72.084,72.078,72.084,12800000.0
2006-05-01 23:42:00,71.993,72.085,71.993,72.077,8000000.0
2006-05-01 23:43:00,72.07,72.078,72.068,72.078,11200000.0
2006-05-01 23:44:00,72.082,72.085,72.078,72.085,16000000.0
2006-05-01 23:45:00,72.09,72.092,72.076,72.09,11200000.0
2006-05-01 23:47:00,72.102,72.104,72.095,72.095,12800000.0
2006-05-01 23:48:00,72.086,72.092,72.025,72.086,8000000.0
2006-05-01 23:49:00,72.08,72.082,72.07,72.078,12800000.0
2006-05-01 23:50:00,72.076,72.085,72.073,72.085,11200000.0
2006-05-01 23:51:00,72.084,72.09,72.073,72.09,12800000.0
2006-05-01 23:52:00,72.089,72.091,72.079,72.086,12800000.0
2006-05-01 23:55:00,72.085,72.094,72.082,72.094,14400000.0
2006-05-01 23:56:00,72.007,72.091,72.007,72.076,11200000.0
2006-05-01 23:57:00,72.074,72.074,72.066,72.071,16000000.0
2006-05-01 23:58:00,72.075,72.081,72.06,72.081,11200000.0
2006-05-01 23:59:00,72.097,72.112,72.088,72.11,14400000.0
2006-05-02 00:00:00,72.119,72.119,72.096,72.096,9600000.0
2006-05-02 00:01:00,72.085,72.102,72.085,72.102,12800000.0
2006-05-02 00:02:00,72.104,72.106,72.097,72.102,12800000.0
2006-05-02 00:06:00,72.082,72.082,72.028,72.028,11200000.0
2006-05-02 00:07:00,72.052,72.052,72.043,72.043,8000000.0
2006-05-02 00:08:00,72.051,72.053,72.032,72.053,12800000.0
2006-05-02 00:09:00,72.042,72.042,72.013,72.02,11200000.0
2006-05-02 00:10:00,71.999,72.005,71.994,72.001,12800000.0
2006-05-02 00:11:00,72.002,72.01,72.002,72.01,12800000.0
2006-05-02 00:12:00,72.023,72.028,72.015,72.028,8000000.0
2006-05-02 00:13:00,72.045,72.061,72.045,72.059,11200000.0
2006-05-02 00:14:00,72.062,72.068,72.056,72.06,14400000.0
2006-05-02 00:15:00,72.065,72.065,72.026,72.031,14400000.0
2006-05-02 00:16:00,72.017,72.021,72.012,72.012,14400000.0
2006-05-02 00:17:00,72.025,72.033,72.023,72.027,16000000.0
2006-05-02 00:18:00,72.027,72.029,72.015,72.015,9600000.0
2006-05-02 00:19:00,72.011,72.031,72.011,72.031,12800000.0
2006-05-02 00:20:00,72.047,72.052,72.043,72.043,17600000.0
2006-05-02 00:21:00,72.058,72.068,72.052,72.053,12800000.0
2006-05-02 00:22:00,72.04,72.042,72.014,72.014,17600000.0
2006-05-02 00:23:00,72.033,72.039,72.032,72.032,12800000.0
2006-05-02 00:24:00,72.04,72.045,72.03,72.045,14400000.0
2006-05-02 00:25:00,72.036,72.036,72.016,72.016,11200000.0
2006-05-02 00:27:00,72.011,72.011,72.005,72.01,12800000.0
2006-05-02 00:28:00,71.998,72.003,71.994,71.999,31400000.0
2006-05-02 00:29:00,72.011,72.015,72.007,72.007,8000000.0
2006-05-02 00:30:00,72.009,72.013,72.007,72.013,8000000.0
2006-05-02 00:31:00,72.014,72.014,72.007,72.012,12800000.0
2006-05-02 00:33:00,72.009,72.026,72.009,72.026,12800000.0
2006-05-02 00:34:00,72.026,72.026,72.001,72.002,18600000.0
2006-05-02 00:35:00,71.989,71.989,71.977,71.977,12800000.0
2006-05-02 00:36:00,71.975,71.975,71.956,71.974,12800000.0
2006-05-02 00:37:00,71.957,71.957,71.949,71.951,12200000.0
2006-05-02 00:38:00,71.95,71.96,71.949,71.96,12800000.0
2006-05-02 00:39:00,71.966,71.966,71.946,71.946,17600000.0
2006-05-02 00:40:00,71.941,71.949,71.941,71.949,8000000.0
2006-05-02 00:41:00,71.952,71.952,71.939,71.951,16000000.0
2006-05-02 00:42:00,71.942,71.962,71.942,71.962,12800000.0
2006-05-02 00:43:00,71.956,71.974,71.956,71.974,16000000.0
2006-05-02 00:44:00,71.97,71.983,71.953,71.983,17600000.0
2006-05-02 00:45:00,71.977,71.978,71.969,71.97,12800000.0
2006-05-02 00:46:00,71.972,71.974,71.967,71.968,13800000.0
2006-05-02 00:47:00,71.976,71.983,71.976,71.983,12800000.0
2006-05-02 00:49:00,71.985,71.986,71.974,71.974,11200000.0
2006-05-02 00:51:00,71.981,71.981,71.953,71.977,11200000.0
2006-05-02 00:53:00,71.978,71.987,71.977,71.978,11200000.0
2006-05-02 00:56:00,71.965,71.975,71.965,71.973,12800000.0
2006-05-02 00:57:00,71.979,71.979,71.969,71.97,12800000.0
2006-05-02 00:58:00,71.962,71.962,71.948,71.957,12800000.0
2006-05-02 00:59:00,71.955,71.962,71.949,71.961,11200000.0
2006-05-02 01:01:00,71.98,71.989,71.98,71.98,14400000.0
2006-05-02 01:02:00,71.977,71.988,71.977,71.988,8000000.0
2006-05-02 01:03:00,71.984,71.994,71.984,71.992,11200000.0
2006-05-02 01:05:00,71.997,71.997,71.976,71.992,11200000.0
2006-05-02 01:06:00,71.992,71.996,71.932,71.995,12800000.0
2006-05-02 01:08:00,72.0,72.006,71.996,71.996,16000000.0
2006-05-02 01:09:00,71.994,72.003,71.993,72.003,17000000.0
2006-05-02 01:10:00,72.007,72.008,71.996,72.004,14800000.0
2006-05-02 01:11:00,72.014,72.023,72.014,72.023,11200000.0
2006-05-02 01:12:00,72.03,72.034,72.024,72.031,16000000.0
2006-05-02 01:13:00,72.038,72.047,72.034,72.047,8000000.0
2006-05-02 01:14:00,72.044,72.044,72.033,72.034,16000000.0
2006-05-02 01:15:00,72.038,72.038,72.023,72.036,12800000.0
2006-05-02 01:17:00,72.031,72.031,72.014,72.017,11200000.0
2006-05-02 01:18:00,72.028,72.03,72.021,72.027,12800000.0
2006-05-02 01:19:00,72.037,72.05,72.028,72.05,16000000.0
2006-05-02 01:20:00,72.047,72.053,72.047,72.048,11200000.0
2006-05-02 01:22:00,72.045,72.053,72.043,72.053,12800000.0
2006-05-02 01:23:00,72.055,72.067,72.055,72.059,11200000.0
2006-05-02 01:24:00,72.054,72.059,72.05,72.059,12800000.0
2006-05-02 01:25:00,72.055,72.055,72.032,72.042,12800000.0
2006-05-02 01:26:00,72.038,72.041,72.033,72.04,11200000.0
2006-05-02 01:27:00,72.031,72.031,72.014,72.014,12800000.0
2006-05-02 01:28:00,72.006,72.017,72.006,72.015,17000000.0
2006-05-02 01:29:00,72.011,72.011,71.986,72.002,17600000.0
2006-05-02 01:30:00,72.009,72.009,71.995,71.995,11200000.0
2006-05-02 01:31:00,71.993,72.001,71.986,72.001,11200000.0
2006-05-02 01:32:00,72.014,72.025,72.014,72.025,12800000.0
2006-05-02 01:33:00,72.024,72.024,72.005,72.018,11200000.0
2006-05-02 01:34:00,72.028,72.05,72.028,72.05,24000000.0
2006-05-02 01:35:00,72.05,72.056,72.042,72.056,14400000.0
2006-05-02 01:36:00,72.06,72.073,72.057,72.057,11200000.0
2006-05-02 01:37:00,72.061,72.068,72.061,72.062,14400000.0
2006-05-02 01:38:00,72.039,72.043,72.029,72.04,17600000.0
2006-05-02 01:39:00,72.036,72.044,72.035,72.038,14400000.0
2006-05-02 01:40:00,72.035,72.049,72.035,72.049,11200000.0
2006-05-02 01:41:00,72.055,72.079,72.054,72.079,12800000.0
2006-05-02 01:42:00,72.082,72.087,72.074,72.074,11200000.0
2006-05-02 01:43:00,72.088,72.104,72.085,72.104,11200000.0
2006-05-02 01:44:00,72.102,72.107,72.097,72.104,12800000.0
2006-05-02 01:45:00,72.098,72.107,72.098,72.106,16000000.0
2006-05-02 01:46:00,72.092,72.109,72.092,72.102,16000000.0
2006-05-02 01:47:00,72.079,72.094,72.079,72.084,14400000.0
2006-05-02 01:48:00,72.098,72.1,72.083,72.096,12800000.0
2006-05-02 01:49:00,72.098,72.098,72.086,72.086,15400000.0
2006-05-02 01:50:00,72.088,72.089,72.073,72.073,14400000.0
2006-05-02 01:51:00,72.054,72.068,72.054,72.061,11200000.0
2006-05-02 01:54:00,72.064,72.069,72.064,72.068,8000000.0
2006-05-02 01:55:00,72.071,72.071,72.063,72.063,12800000.0
2006-05-02 01:56:00,72.076,72.076,72.065,72.065,12800000.0
2006-05-02 01:58:00,72.06,72.06,72.054,72.054,11200000.0
2006-05-02 01:59:00,72.05,72.05,72.035,72.05,8000000.0
2006-05-02 02:00:00,72.057,72.057,72.044,72.044,11200000.0
2006-05-02 02:01:00,72.043,72.055,72.039,72.055,17600000.0
2006-05-02 02:02:00,72.056,72.056,72.05,72.053,12800000.0
2006-05-02 02:03:00,72.061,72.069,72.057,72.06,16000000.0
2006-05-02 02:04:00,72.054,72.054,72.045,72.045,12800000.0
2006-05-02 02:06:00,72.058,72.095,72.058,72.095,12200000.0
2006-05-02 02:07:00,72.112,72.116,72.102,72.102,12800000.0
2006-05-02 02:08:00,72.119,72.132,72.117,72.132,17600000.0
2006-05-02 02:09:00,72.136,72.136,72.118,72.125,16000000.0
2006-05-02 02:10:00,72.116,72.125,72.116,72.117,9000000.0
2006-05-02 02:11:00,72.126,72.13,72.113,72.127,12800000.0
2006-05-02 02:13:00,72.119,72.126,72.116,72.12,10600000.0
2006-05-02 02:14:00,72.127,72.133,72.125,72.125,11200000.0
2006-05-02 02:15:00,72.131,72.141,72.127,72.133,11200000.0
2006-05-02 02:16:00,72.137,72.153,72.083,72.153,9600000.0
2006-05-02 02:17:00,72.152,72.162,72.152,72.158,11200000.0
2006-05-02 02:18:00,72.153,72.16,72.15,72.16,12800000.0
2006-05-02 02:19:00,72.157,72.167,72.156,72.165,12800000.0
2006-05-02 02:20:00,72.159,72.183,72.159,72.183,8000000.0
2006-05-02 02:21:00,72.184,72.202,72.184,72.202,17600000.0
2006-05-02 02:22:00,72.214,72.224,72.202,72.202,12800000.0
2006-05-02 02:23:00,72.201,72.231,72.201,72.229,12800000.0
2006-05-02 02:24:00,72.233,72.239,72.14,72.214,11200000.0
2006-05-02 02:25:00,72.22,72.223,72.209,72.209,17600000.0
2006-05-02 02:26:00,72.205,72.209,72.193,72.205,17600000.0
2006-05-02 02:27:00,72.22,72.241,72.22,72.241,17600000.0
2006-05-02 02:28:00,72.226,72.233,72.196,72.196,14400000.0
2006-05-02 02:29:00,72.219,72.235,72.215,72.235,11200000.0
2006-05-02 02:30:00,72.252,72.256,72.242,72.245,11200000.0
2006-05-02 02:31:00,72.244,72.25,72.235,72.239,17600000.0
2006-05-02 02:32:00,72.243,72.243,72.226,72.237,11200000.0
2006-05-02 02:33:00,72.23,72.23,72.216,72.217,11600000.0
2006-05-02 02:34:00,72.21,72.21,72.199,72.201,14400000.0
2006-05-02 02:35:00,72.216,72.243,72.216,72.243,12800000.0
2006-05-02 02:36:00,72.258,72.262,72.258,72.26,12800000.0
2006-05-02 02:37:00,72.268,72.288,72.268,72.281,12800000.0
2006-05-02 02:38:00,72.29,72.302,72.287,72.302,12800000.0
2006-05-02 02:39:00,72.288,72.29,72.274,72.289,15400000.0
2006-05-02 02:40:00,72.291,72.292,72.275,72.286,12800000.0
2006-05-02 02:41:00,72.286,72.288,72.261,72.261,11200000.0
2006-05-02 02:42:00,72.232,72.249,72.232,72.247,12800000.0
2006-05-02 02:43:00,72.241,72.263,72.24,72.263,11200000.0
2006-05-02 02:44:00,72.261,72.261,72.239,72.239,12800000.0
2006-05-02 02:45:00,72.236,72.241,72.234,72.238,11200000.0
2006-05-02 02:46:00,72.239,72.239,72.231,72.237,12800000.0
2006-05-02 02:47:00,72.24,72.241,72.232,72.237,12800000.0
2006-05-02 02:48:00,72.24,72.247,72.239,72.239,13800000.0
2006-05-02 02:49:00,72.248,72.261,72.248,72.256,17600000.0
2006-05-02 02:50:00,72.258,72.265,72.256,72.265,11200000.0
2006-05-02 02:51:00,72.267,72.278,72.259,72.278,11200000.0
2006-05-02 02:53:00,72.275,72.283,72.271,72.276,11200000.0
2006-05-02 02:54:00,72.194,72.285,72.194,72.284,11200000.0
2006-05-02 02:55:00,72.267,72.267,72.242,72.242,11200000.0
2006-05-02 02:56:00,72.243,72.243,72.238,72.242,11200000.0
2006-05-02 02:57:00,72.245,72.25,72.23,72.25,11200000.0
2006-05-02 02:58:00,72.245,72.251,72.232,72.248,8000000.0
2006-05-02 02:59:00,72.25,72.25,72.243,72.25,11200000.0
2006-05-02 03:00:00,72.247,72.251,72.156,72.156,11200000.0
2006-05-02 03:01:00,72.234,72.236,72.221,72.224,11200000.0
2006-05-02 03:02:00,72.21,72.21,72.202,72.202,11200000.0
2006-05-02 03:03:00,72.204,72.215,72.197,72.215,14400000.0
2006-05-02 03:04:00,72.212,72.226,72.212,72.226,11200000.0
2006-05-02 03:05:00,72.227,72.227,72.217,72.217,16000000.0
2006-05-02 03:06:00,72.203,72.216,72.202,72.216,16000000.0
2006-05-02 03:07:00,72.21,72.217,72.201,72.201,14400000.0
2006-05-02 03:08:00,72.21,72.22,72.201,72.214,11200000.0
2006-05-02 03:09:00,72.226,72.233,72.223,72.233,11200000.0
2006-05-02 03:10:00,72.236,72.236,72.22,72.224,16000000.0
2006-05-02 03:11:00,72.228,72.24,72.228,72.232,11200000.0
2006-05-02 03:12:00,72.221,72.232,72.212,72.212,17600000.0
2006-05-02 03:13:00,72.217,72.217,72.208,72.213,16000000.0
2006-05-02 03:14:00,72.204,72.237,72.201,72.237,11200000.0
2006-05-02 03:15:00,72.243,72.243,72.235,72.238,17600000.0
2006-05-02 03:16:00,72.235,72.242,72.228,72.238,14400000.0
2006-05-02 03:17:00,72.236,72.24,72.218,72.233,11200000.0
2006-05-02 03:18:00,72.213,72.214,72.192,72.196,12800000.0
2006-05-02 03:19:00,72.208,72.216,72.207,72.214,12800000.0
2006-05-02 03:20:00,72.232,72.238,72.227,72.238,12800000.0
2006-05-02 03:21:00,72.236,72.238,72.23,72.238,14400000.0
2006-05-02 03:22:00,72.225,72.238,72.219,72.238,11200000.0
2006-05-02 03:23:00,72.247,72.25,72.237,72.249,9600000.0
2006-05-02 03:24:00,72.242,72.246,72.233,72.246,9600000.0
2006-05-02 03:25:00,72.256,72.264,72.255,72.26,17600000.0
2006-05-02 03:26:00,72.259,72.262,72.25,72.25,12800000.0
2006-05-02 03:27:00,72.258,72.26,72.247,72.247,14400000.0
2006-05-02 03:28:00,72.226,72.228,72.221,72.221,11600000.0
2006-05-02 03:29:00,72.211,72.222,72.211,72.216,12800000.0
2006-05-02 03:30:00,72.213,72.213,72.146,72.199,17600000.0
2006-05-02 03:31:00,72.195,72.195,72.176,72.181,12800000.0
2006-05-02 03:32:00,72.174,72.178,72.171,72.171,8000000.0
2006-05-02 03:33:00,72.177,72.192,72.177,72.186,11200000.0
2006-05-02 03:34:00,72.194,72.199,72.189,72.198,11200000.0
2006-05-02 03:35:00,72.205,72.206,72.193,72.199,17600000.0
2006-05-02 03:36:00,72.2,72.2,72.189,72.191,11200000.0
2006-05-02 03:39:00,72.2,72.212,72.143,72.212,14400000.0
2006-05-02 03:40:00,72.197,72.197,72.183,72.183,12200000.0
2006-05-02 03:42:00,72.168,72.183,72.168,72.177,12800000.0
2006-05-02 03:44:00,72.18,72.188,72.171,72.187,12800000.0
2006-05-02 03:46:00,72.189,72.194,72.189,72.193,11200000.0
2006-05-02 03:47:00,72.203,72.203,72.19,72.19,11200000.0
2006-05-02 03:48:00,72.193,72.196,72.191,72.193,11200000.0
2006-05-02 03:49:00,72.187,72.188,72.177,72.177,16000000.0
2006-05-02 03:50:00,72.181,72.19,72.18,72.187,11200000.0
2006-05-02 03:51:00,72.188,72.188,72.181,72.184,8000000.0
2006-05-02 03:52:00,72.187,72.189,72.174,72.187,14400000.0
2006-05-02 03:53:00,72.188,72.188,72.181,72.181,9600000.0
2006-05-02 03:54:00,72.189,72.189,72.179,72.189,14400000.0
2006-05-02 03:55:00,72.177,72.177,72.16,72.171,14400000.0
2006-05-02 03:56:00,72.171,72.189,72.171,72.186,12800000.0
2006-05-02 03:57:00,72.192,72.199,72.187,72.193,12800000.0
2006-05-02 03:58:00,72.197,72.197,72.191,72.196,16000000.0
2006-05-02 03:59:00,72.204,72.21,72.203,72.208,12800000.0
2006-05-02 04:00:00,72.208,72.208,72.19,72.191,14400000.0
2006-05-02 04:02:00,72.193,72.194,72.184,72.184,8000000.0
2006-05-02 04:04:00,72.188,72.195,72.179,72.18,12200000.0
2006-05-02 04:07:00,72.188,72.207,72.188,72.193,14400000.0
2006-05-02 04:08:00,72.204,72.207,72.2,72.201,11200000.0
2006-05-02 04:09:00,72.195,72.2,72.188,72.2,11200000.0
2006-05-02 04:10:00,72.198,72.198,72.181,72.192,14400000.0
2006-05-02 04:11:00,72.192,72.192,72.18,72.184,12800000.0
2006-05-02 04:14:00,72.184,72.188,72.179,72.179,11200000.0
2006-05-02 04:15:00,72.174,72.174,72.165,72.168,12800000.0
2006-05-02 04:16:00,72.164,72.164,72.153,72.154,11200000.0
2006-05-02 04:18:00,72.155,72.155,72.145,72.149,12800000.0
2006-05-02 04:21:00,72.159,72.163,72.155,72.155,11200000.0
2006-05-02 04:24:00,72.163,72.17,72.163,72.17,12800000.0
2006-05-02 04:25:00,72.183,72.191,72.179,72.179,14400000.0
2006-05-02 04:26:00,72.153,72.153,72.136,72.145,14400000.0
2006-05-02 04:27:00,72.146,72.146,72.132,72.139,9600000.0
2006-05-02 04:28:00,72.129,72.132,72.117,72.132,11200000.0
2006-05-02 04:29:00,72.134,72.135,72.126,72.128,12800000.0
2006-05-02 04:30:00,72.12,72.128,72.112,72.122,12800000.0
2006-05-02 04:32:00,72.13,72.13,72.09,72.09,12200000.0
2006-05-02 04:33:00,72.1,72.106,72.096,72.105,16000000.0
2006-05-02 04:34:00,72.109,72.113,72.1,72.1,12800000.0
2006-05-02 04:35:00,72.097,72.097,72.091,72.094,12800000.0
2006-05-02 04:36:00,72.104,72.105,72.096,72.096,8000000.0
2006-05-02 04:37:00,72.093,72.093,72.083,72.083,12800000.0
2006-05-02 04:38:00,72.086,72.089,72.084,72.089,9000000.0
2006-05-02 04:39:00,72.085,72.099,72.076,72.094,12800000.0
2006-05-02 04:40:00,72.094,72.094,72.086,72.088,11200000.0
2006-05-02 04:41:00,72.086,72.088,72.074,72.083,11200000.0
2006-05-02 04:42:00,72.083,72.085,72.058,72.081,12800000.0
2006-05-02 04:43:00,72.086,72.093,72.083,72.093,12800000.0
2006-05-02 04:44:00,72.105,72.121,72.105,72.117,9600000.0
2006-05-02 04:45:00,72.132,72.132,72.108,72.108,12800000.0
2006-05-02 04:47:00,72.107,72.117,72.107,72.117,6800000.0
2006-05-02 04:48:00,72.122,72.125,72.115,72.115,12800000.0
2006-05-02 04:49:00,72.123,72.153,72.123,72.153,11200000.0
2006-05-02 04:50:00,72.16,72.167,72.152,72.167,11200000.0
2006-05-02 04:51:00,72.159,72.163,72.07,72.157,14400000.0
2006-05-02 04:52:00,72.154,72.154,72.144,72.149,11200000.0
2006-05-02 04:53:00,72.145,72.146,72.143,72.145,9600000.0
2006-05-02 04:55:00,72.151,72.158,72.149,72.158,11200000.0
2006-05-02 04:56:00,72.187,72.187,72.174,72.176,17600000.0
2006-05-02 04:58:00,72.163,72.163,72.148,72.148,8000000.0
2006-05-02 04:59:00,72.164,72.173,72.162,72.173,12800000.0
2006-05-02 05:02:00,72.197,72.206,72.197,72.205,14400000.0
2006-05-02 05:03:00,72.206,72.209,72.175,72.175,12800000.0
2006-05-02 05:04:00,72.127,72.146,72.127,72.144,8000000.0
2006-05-02 05:05:00,72.133,72.142,72.133,72.142,11200000.0
2006-05-02 05:06:00,72.139,72.139,72.116,72.116,11200000.0
2006-05-02 05:08:00,72.113,72.113,72.08,72.099,11200000.0
2006-05-02 05:09:00,72.097,72.105,72.089,72.089,17600000.0
2006-05-02 05:10:00,72.096,72.097,72.075,72.097,12800000.0
2006-05-02 05:11:00,72.099,72.113,72.092,72.092,12800000.0
2006-05-02 05:12:00,72.106,72.107,72.099,72.099,12800000.0
2006-05-02 05:13:00,72.097,72.097,72.089,72.097,12800000.0
2006-05-02 05:14:00,72.096,72.098,72.088,72.088,14400000.0
2006-05-02 05:15:00,72.089,72.101,72.075,72.091,16000000.0
2006-05-02 05:16:00,72.096,72.1,72.038,72.097,15400000.0
2006-05-02 05:17:00,72.094,72.099,72.094,72.096,10600000.0
2006-05-02 05:18:00,72.078,72.078,72.039,72.052,8000000.0
2006-05-02 05:19:00,72.057,72.067,72.052,72.052,16000000.0
2006-05-02 05:20:00,72.056,72.063,72.056,72.061,11200000.0
2006-05-02 05:23:00,72.067,72.073,72.065,72.065,12800000.0
2006-05-02 05:26:00,72.072,72.073,72.066,72.071,12200000.0
2006-05-02 05:27:00,72.069,72.088,72.069,72.088,12800000.0
2006-05-02 05:29:00,72.085,72.089,72.075,72.075,11200000.0
2006-05-02 05:30:00,72.086,72.092,72.074,72.08,16000000.0
2006-05-02 05:31:00,72.08,72.087,72.08,72.086,17600000.0
2006-05-02 05:32:00,72.073,72.085,72.071,72.085,12800000.0
2006-05-02 05:34:00,72.082,72.086,72.081,72.084,16000000.0
2006-05-02 05:35:00,72.085,72.091,72.077,72.091,11200000.0
2006-05-02 05:36:00,72.093,72.103,72.085,72.085,16000000.0
2006-05-02 05:37:00,72.091,72.097,72.087,72.089,11200000.0
2006-05-02 05:39:00,72.075,72.084,72.072,72.084,11200000.0
2006-05-02 05:40:00,72.09,72.091,72.087,72.091,9600000.0
2006-05-02 05:41:00,72.092,72.092,72.084,72.085,12800000.0
2006-05-02 05:42:00,72.081,72.086,72.078,72.078,11200000.0
2006-05-02 05:43:00,72.086,72.092,72.086,72.088,11200000.0
2006-05-02 05:44:00,72.092,72.094,72.088,72.094,11200000.0
2006-05-02 05:45:00,72.091,72.097,72.088,72.092,16000000.0
2006-05-02 05:46:00,72.095,72.099,72.083,72.091,17600000.0
2006-05-02 05:50:00,72.098,72.098,72.071,72.071,11200000.0
2006-05-02 05:52:00,72.081,72.087,72.074,72.083,12800000.0
2006-05-02 05:56:00,72.079,72.095,72.079,72.094,12200000.0
2006-05-02 05:57:00,72.092,72.103,72.091,72.103,12800000.0
2006-05-02 05:58:00,72.1,72.107,72.015,72.092,12800000.0
2006-05-02 05:59:00,72.097,72.097,72.081,72.092,12800000.0
2006-05-02 06:00:00,72.101,72.101,72.092,72.093,8000000.0
2006-05-02 06:01:00,72.098,72.105,72.085,72.099,11200000.0
2006-05-02 06:02:00,72.092,72.092,72.067,72.067,12800000.0
2006-05-02 06:03:00,72.09,72.093,72.082,72.083,11200000.0
2006-05-02 06:04:00,72.089,72.093,72.071,72.081,16000000.0
2006-05-02 06:05:00,72.082,72.086,72.068,72.072,14400000.0
2006-05-02 06:06:00,72.074,72.081,72.074,72.079,12800000.0
2006-05-02 06:07:00,72.084,72.088,72.079,72.088,11200000.0
2006-05-02 06:10:00,72.089,72.09,72.003,72.082,11200000.0
2006-05-02 06:11:00,72.085,72.094,72.079,72.094,17600000.0
2006-05-02 06:13:00,72.096,72.101,72.076,72.087,12800000.0
2006-05-02 06:15:00,72.089,72.098,72.089,72.098,8000000.0
2006-05-02 06:17:00,72.101,72.102,72.093,72.098,12800000.0
2006-05-02 06:18:00,72.099,72.099,72.09,72.096,12800000.0
2006-05-02 06:19:00,72.099,72.1,72.094,72.097,12800000.0
2006-05-02 06:22:00,72.087,72.095,72.087,72.095,12800000.0
2006-05-02 06:23:00,72.097,72.102,72.097,72.097,8000000.0
2006-05-02 06:24:00,72.1,72.1,72.092,72.094,8000000.0
2006-05-02 06:25:00,72.081,72.081,72.048,72.071,12800000.0
2006-05-02 06:26:00,72.064,72.064,72.05,72.062,12800000.0
2006-05-02 06:28:00,72.064,72.072,72.064,72.069,8000000.0
2006-05-02 06:29:00,72.068,72.079,72.068,72.079,11200000.0
2006-05-02 06:30:00,72.075,72.083,72.075,72.078,14400000.0
2006-05-02 06:31:00,72.077,72.083,72.073,72.076,14400000.0
2006-05-02 06:32:00,72.061,72.067,72.052,72.063,12800000.0
2006-05-02 06:33:00,72.069,72.072,72.053,72.058,17600000.0
2006-05-02 06:34:00,72.035,72.058,72.035,72.058,12800000.0
2006-05-02 06:35:00,72.056,72.06,72.043,72.057,12800000.0
2006-05-02 06:36:00,72.068,72.079,72.062,72.066,14400000.0
2006-05-02 06:37:00,72.088,72.088,72.07,72.07,12800000.0
2006-05-02 06:38:00,72.065,72.077,72.063,72.077,16000000.0
2006-05-02 06:39:00,72.08,72.08,72.059,72.071,11200000.0
2006-05-02 06:40:00,72.072,72.076,72.066,72.071,9600000.0
2006-05-02 06:41:00,72.063,72.073,72.063,72.066,12800000.0
2006-05-02 06:42:00,72.082,72.107,72.082,72.107,9600000.0
2006-05-02 06:43:00,72.039,72.115,72.039,72.115,16000000.0
2006-05-02 06:44:00,72.121,72.123,72.11,72.119,17600000.0
2006-05-02 06:45:00,72.118,72.118,72.093,72.096,17000000.0
2006-05-02 06:46:00,72.115,72.115,72.11,72.112,12800000.0
2006-05-02 06:47:00,72.116,72.128,72.113,72.128,12800000.0
2006-05-02 06:48:00,72.127,72.139,72.126,72.126,17600000.0
2006-05-02 06:49:00,72.124,72.146,72.124,72.146,17600000.0
2006-05-02 06:50:00,72.153,72.181,72.153,72.18,14800000.0
2006-05-02 06:52:00,72.182,72.184,72.175,72.175,12800000.0
2006-05-02 06:53:00,72.18,72.18,72.16,72.16,17000000.0
2006-05-02 06:54:00,72.155,72.161,72.154,72.161,14400000.0
2006-05-02 06:55:00,72.156,72.179,72.156,72.179,9600000.0
2006-05-02 06:56:00,72.184,72.184,72.176,72.176,11200000.0
2006-05-02 06:57:00,72.175,72.182,72.17,72.182,14400000.0
2006-05-02 06:58:00,72.19,72.19,72.177,72.185,12800000.0
2006-05-02 06:59:00,72.183,72.183,72.158,72.167,12800000.0
2006-05-02 07:00:00,72.168,72.171,72.164,72.168,16000000.0
2006-05-02 07:01:00,72.173,72.176,72.167,72.172,17600000.0
2006-05-02 07:02:00,72.159,72.16,72.153,72.154,12800000.0
2006-05-02 07:03:00,72.138,72.171,72.138,72.171,12800000.0
2006-05-02 07:04:00,72.167,72.174,72.166,72.168,12800000.0
2006-05-02 07:05:00,72.17,72.17,72.158,72.169,11200000.0
2006-05-02 07:09:00,72.171,72.187,72.171,72.187,12800000.0
2006-05-02 07:11:00,72.208,72.208,72.196,72.198,12800000.0
2006-05-02 07:12:00,72.191,72.221,72.191,72.221,6400000.0
2006-05-02 07:13:00,72.238,72.241,72.23,72.24,12800000.0
2006-05-02 07:14:00,72.267,72.295,72.267,72.295,11200000.0
2006-05-02 07:15:00,72.288,72.294,72.288,72.29,11200000.0
2006-05-02 07:16:00,72.288,72.294,72.286,72.287,11200000.0
2006-05-02 07:17:00,72.286,72.301,72.286,72.296,12800000.0
2006-05-02 07:18:00,72.303,72.303,72.287,72.287,17600000.0
2006-05-02 07:19:00,72.278,72.278,72.237,72.241,12800000.0
2006-05-02 07:20:00,72.247,72.27,72.247,72.266,12800000.0
2006-05-02 07:21:00,72.254,72.254,72.241,72.241,12800000.0
2006-05-02 07:22:00,72.24,72.249,72.237,72.249,17600000.0
2006-05-02 07:23:00,72.247,72.247,72.228,72.228,11200000.0
2006-05-02 07:24:00,72.22,72.233,72.22,72.223,14400000.0
2006-05-02 07:25:00,72.217,72.222,72.203,72.222,16000000.0
2006-05-02 07:26:00,72.218,72.228,72.218,72.228,3200000.0
2006-05-02 07:27:00,72.227,72.236,72.226,72.236,16000000.0
2006-05-02 07:28:00,72.238,72.247,72.238,72.241,14400000.0
2006-05-02 07:29:00,72.241,72.241,72.232,72.232,11200000.0
2006-05-02 07:30:00,72.231,72.232,72.22,72.232,11200000.0
2006-05-02 07:31:00,72.23,72.238,72.228,72.228,17000000.0
2006-05-02 07:32:00,72.222,72.229,72.218,72.219,17600000.0
2006-05-02 07:33:00,72.21,72.217,72.209,72.217,8000000.0
2006-05-02 07:34:00,72.23,72.23,72.219,72.225,12800000.0
2006-05-02 07:35:00,72.209,72.221,72.209,72.221,16000000.0
2006-05-02 07:36:00,72.214,72.24,72.214,72.222,11200000.0
2006-05-02 07:37:00,72.217,72.227,72.217,72.224,11200000.0
2006-05-02 07:38:00,72.231,72.235,72.23,72.235,12800000.0
2006-05-02 07:39:00,72.244,72.245,72.24,72.242,11200000.0
2006-05-02 07:40:00,72.238,72.244,72.23,72.231,11200000.0
2006-05-02 07:41:00,72.228,72.234,72.223,72.234,13200000.0
2006-05-02 07:43:00,72.244,72.249,72.236,72.236,12800000.0
2006-05-02 07:44:00,72.237,72.237,72.223,72.224,11200000.0
2006-05-02 07:47:00,72.23,72.255,72.23,72.255,14400000.0
2006-05-02 07:48:00,72.264,72.279,72.264,72.274,14400000.0
2006-05-02 07:49:00,72.28,72.291,72.279,72.289,17600000.0
2006-05-02 07:50:00,72.278,72.287,72.278,72.287,8000000.0
2006-05-02 07:52:00,72.29,72.29,72.282,72.288,17600000.0
2006-05-02 07:53:00,72.284,72.288,72.277,72.288,12800000.0
2006-05-02 07:54:00,72.287,72.287,72.282,72.283,10600000.0
2006-05-02 07:55:00,72.278,72.278,72.262,72.275,12800000.0
2006-05-02 07:56:00,72.283,72.295,72.279,72.295,16000000.0
2006-05-02 07:57:00,72.275,72.295,72.275,72.295,11200000.0
2006-05-02 07:58:00,72.296,72.296,72.273,72.273,11200000.0
2006-05-02 07:59:00,72.28,72.285,72.278,72.284,12800000.0
2006-05-02 08:00:00,72.281,72.281,72.274,72.277,8000000.0
2006-05-02 08:01:00,72.279,72.285,72.279,72.282,8000000.0
2006-05-02 08:02:00,72.286,72.286,72.277,72.282,12800000.0
2006-05-02 08:04:00,72.282,72.286,72.278,72.283,17600000.0
2006-05-02 08:05:00,72.281,72.286,72.278,72.279,14400000.0
2006-05-02 08:06:00,72.283,72.288,72.267,72.283,12800000.0
2006-05-02 08:07:00,72.282,72.282,72.272,72.28,11200000.0
2006-05-02 08:08:00,72.277,72.282,72.272,72.273,17600000.0
2006-05-02 08:09:00,72.285,72.306,72.279,72.306,12800000.0
2006-05-02 08:10:00,72.285,72.299,72.278,72.278,12800000.0
2006-05-02 08:11:00,72.291,72.303,72.286,72.292,11200000.0
2006-05-02 08:12:00,72.281,72.293,72.279,72.287,16000000.0
2006-05-02 08:13:00,72.296,72.311,72.296,72.298,11200000.0
2006-05-02 08:14:00,72.317,72.319,72.312,72.312,12800000.0
2006-05-02 08:15:00,72.306,72.306,72.278,72.28,16400000.0
2006-05-02 08:16:00,72.289,72.292,72.277,72.292,11200000.0
2006-05-02 08:18:00,72.29,72.299,72.29,72.293,12800000.0
2006-05-02 08:19:00,72.287,72.296,72.281,72.288,14400000.0
2006-05-02 08:20:00,72.296,72.307,72.291,72.304,16000000.0
2006-05-02 08:23:00,72.303,72.303,72.28,72.28,11600000.0
2006-05-02 08:25:00,72.271,72.278,72.271,72.271,12800000.0
2006-05-02 08:27:00,72.253,72.271,72.253,72.262,12800000.0
2006-05-02 08:28:00,72.267,72.273,72.25,72.265,11200000.0
2006-05-02 08:29:00,72.257,72.261,72.253,72.253,14400000.0
2006-05-02 08:30:00,72.256,72.269,72.256,72.268,11200000.0
2006-05-02 08:31:00,72.275,72.282,72.273,72.275,12800000.0
2006-05-02 08:33:00,72.27,72.273,72.264,72.264,11200000.0
2006-05-02 08:34:00,72.272,72.289,72.272,72.288,9600000.0
2006-05-02 08:35:00,72.298,72.304,72.291,72.296,17600000.0
2006-05-02 08:36:00,72.275,72.283,72.267,72.267,17000000.0
2006-05-02 08:37:00,72.256,72.262,72.251,72.257,11200000.0
2006-05-02 08:39:00,72.238,72.254,72.238,72.254,16000000.0
2006-05-02 08:40:00,72.257,72.262,72.253,72.253,16000000.0
2006-05-02 08:41:00,72.271,72.274,72.265,72.265,17600000.0
2006-05-02 08:42:00,72.277,72.31,72.277,72.31,12800000.0
2006-05-02 08:43:00,72.322,72.327,72.311,72.313,12800000.0
2006-05-02 08:44:00,72.312,72.322,72.312,72.319,12800000.0
2006-05-02 08:45:00,72.316,72.33,72.316,72.325,16000000.0
2006-05-02 08:46:00,72.325,72.331,72.319,72.319,11200000.0
2006-05-02 08:47:00,72.338,72.352,72.332,72.35,11200000.0
2006-05-02 08:48:00,72.353,72.353,72.344,72.344,12200000.0
2006-05-02 08:49:00,72.348,72.355,72.34,72.34,17600000.0
2006-05-02 08:50:00,72.337,72.339,72.323,72.328,12800000.0
2006-05-02 08:51:00,72.322,72.336,72.322,72.33,17600000.0
2006-05-02 08:52:00,72.331,72.345,72.319,72.345,10600000.0
2006-05-02 08:53:00,72.374,72.387,72.363,72.386,16000000.0
2006-05-02 08:54:00,72.38,72.38,72.362,72.377,12800000.0
2006-05-02 08:55:00,72.379,72.379,72.341,72.341,16000000.0
2006-05-02 08:56:00,72.333,72.373,72.333,72.373,11600000.0
2006-05-02 08:57:00,72.366,72.372,72.36,72.363,11200000.0
2006-05-02 08:58:00,72.333,72.337,72.326,72.337,9600000.0
2006-05-02 08:59:00,72.354,72.359,72.341,72.359,12800000.0
2006-05-02 09:00:00,72.371,72.382,72.363,72.382,18000000.0
2006-05-02 09:01:00,72.387,72.398,72.365,72.365,11200000.0
2006-05-02 09:02:00,72.408,72.408,72.392,72.392,11200000.0
2006-05-02 09:03:00,72.366,72.373,72.343,72.373,16000000.0
2006-05-02 09:04:00,72.383,72.393,72.383,72.393,11200000.0
2006-05-02 09:05:00,72.393,72.412,72.393,72.412,11200000.0
2006-05-02 09:06:00,72.411,72.427,72.411,72.425,12800000.0
2006-05-02 09:07:00,72.424,72.424,72.41,72.41,12800000.0
2006-05-02 09:09:00,72.413,72.434,72.402,72.434,18000000.0
2006-05-02 09:10:00,72.437,72.439,72.428,72.429,12800000.0
2006-05-02 09:11:00,72.414,72.414,72.396,72.4,12800000.0
2006-05-02 09:12:00,72.392,72.393,72.381,72.381,12800000.0
2006-05-02 09:13:00,72.369,72.377,72.367,72.377,11200000.0
2006-05-02 09:14:00,72.375,72.375,72.356,72.356,11200000.0
2006-05-02 09:15:00,72.358,72.361,72.348,72.351,11200000.0
2006-05-02 09:16:00,72.337,72.343,72.335,72.335,12800000.0
2006-05-02 09:17:00,72.329,72.337,72.322,72.337,11200000.0
2006-05-02 09:18:00,72.337,72.341,72.334,72.337,14400000.0
2006-05-02 09:19:00,72.335,72.343,72.335,72.339,12800000.0
2006-05-02 09:20:00,72.329,72.329,72.309,72.319,16000000.0
2006-05-02 09:21:00,72.322,72.329,72.319,72.329,11200000.0
2006-05-02 09:22:00,72.338,72.338,72.322,72.326,17600000.0
2006-05-02 09:23:00,72.32,72.323,72.302,72.302,12800000.0
2006-05-02 09:24:00,72.221,72.32,72.221,72.288,11200000.0
2006-05-02 09:25:00,72.277,72.283,72.269,72.269,12800000.0
2006-05-02 09:26:00,72.273,72.288,72.266,72.288,11200000.0
2006-05-02 09:27:00,72.294,72.317,72.294,72.317,11200000.0
2006-05-02 09:28:00,72.327,72.37,72.327,72.37,12800000.0
2006-05-02 09:29:00,72.387,72.393,72.387,72.393,11200000.0
2006-05-02 09:30:00,72.396,72.402,72.396,72.4,12800000.0
2006-05-02 09:31:00,72.4,72.401,72.381,72.381,13200000.0
2006-05-02 09:33:00,72.388,72.39,72.38,72.39,12800000.0
2006-05-02 09:34:00,72.39,72.416,72.39,72.416,11200000.0
2006-05-02 09:35:00,72.421,72.421,72.398,72.405,12800000.0
2006-05-02 09:36:00,72.392,72.404,72.391,72.404,9600000.0
2006-05-02 09:37:00,72.405,72.415,72.337,72.415,16000000.0
2006-05-02 09:38:00,72.419,72.419,72.404,72.405,11200000.0
2006-05-02 09:39:00,72.398,72.401,72.391,72.401,12800000.0
2006-05-02 09:40:00,72.415,72.423,72.407,72.423,14400000.0
2006-05-02 09:41:00,72.425,72.425,72.418,72.418,10600000.0
2006-05-02 09:42:00,72.399,72.407,72.378,72.378,16000000.0
2006-05-02 09:43:00,72.379,72.381,72.374,72.378,12800000.0
2006-05-02 09:44:00,72.391,72.405,72.391,72.396,12800000.0
2006-05-02 09:45:00,72.408,72.408,72.393,72.401,12800000.0
2006-05-02 09:46:00,72.403,72.415,72.403,72.414,11200000.0
2006-05-02 09:47:00,72.412,72.412,72.381,72.381,12800000.0
2006-05-02 09:48:00,72.4,72.4,72.366,72.366,11600000.0
2006-05-02 09:49:00,72.366,72.391,72.366,72.383,12800000.0
2006-05-02 09:50:00,72.374,72.377,72.367,72.377,16000000.0
2006-05-02 09:51:00,72.389,72.41,72.389,72.41,16000000.0
2006-05-02 09:52:00,72.405,72.405,72.381,72.385,14400000.0
2006-05-02 09:53:00,72.373,72.384,72.373,72.381,12800000.0
2006-05-02 09:54:00,72.377,72.381,72.369,72.373,17600000.0
2006-05-02 09:55:00,72.367,72.368,72.362,72.362,11200000.0
2006-05-02 09:56:00,72.369,72.372,72.363,72.366,14400000.0
2006-05-02 09:57:00,72.369,72.374,72.369,72.373,17600000.0
2006-05-02 09:58:00,72.371,72.372,72.273,72.367,17600000.0
2006-05-02 09:59:00,72.359,72.363,72.354,72.357,17600000.0
2006-05-02 10:00:00,72.363,72.365,72.351,72.354,11200000.0
2006-05-02 10:01:00,72.345,72.355,72.343,72.345,12800000.0
2006-05-02 10:02:00,72.35,72.359,72.348,72.352,16000000.0
2006-05-02 10:03:00,72.346,72.346,72.326,72.334,11200000.0
2006-05-02 10:04:00,72.335,72.342,72.335,72.342,8000000.0
2006-05-02 10:05:00,72.332,72.332,72.307,72.307,14400000.0
2006-05-02 10:06:00,72.31,72.325,72.291,72.291,15400000.0
2006-05-02 10:07:00,72.271,72.276,72.259,72.271,12800000.0
2006-05-02 10:08:00,72.261,72.292,72.261,72.292,11200000.0
2006-05-02 10:09:00,72.295,72.298,72.285,72.294,12800000.0
2006-05-02 10:10:00,72.282,72.282,72.267,72.272,17600000.0
2006-05-02 10:11:00,72.291,72.292,72.253,72.255,11200000.0
2006-05-02 10:12:00,72.251,72.255,72.245,72.252,12800000.0
2006-05-02 10:13:00,72.22,72.228,72.213,72.226,12800000.0
2006-05-02 10:14:00,72.222,72.222,72.214,72.219,11200000.0
2006-05-02 10:15:00,72.241,72.261,72.241,72.261,12800000.0
2006-05-02 10:16:00,72.266,72.271,72.263,72.263,12800000.0
2006-05-02 10:17:00,72.259,72.274,72.259,72.271,11200000.0
2006-05-02 10:18:00,72.292,72.306,72.278,72.306,11200000.0
2006-05-02 10:19:00,72.304,72.304,72.294,72.294,11200000.0
2006-05-02 10:20:00,72.292,72.292,72.273,72.274,17600000.0
2006-05-02 10:21:00,72.262,72.284,72.262,72.284,16000000.0
2006-05-02 10:22:00,72.286,72.286,72.263,72.263,11200000.0
2006-05-02 10:23:00,72.268,72.274,72.264,72.274,11200000.0
2006-05-02 10:24:00,72.27,72.279,72.269,72.277,12800000.0
2006-05-02 10:25:00,72.284,72.284,72.268,72.276,11200000.0
2006-05-02 10:26:00,72.281,72.289,72.273,72.289,12800000.0
2006-05-02 10:27:00,72.302,72.32,72.302,72.32,11200000.0
2006-05-02 10:29:00,72.315,72.315,72.307,72.307,11200000.0
2006-05-02 10:30:00,72.316,72.328,72.316,72.328,8000000.0
2006-05-02 10:31:00,72.337,72.359,72.336,72.358,12800000.0
2006-05-02 10:32:00,72.388,72.422,72.388,72.418,18000000.0
2006-05-02 10:33:00,72.411,72.425,72.411,72.425,11200000.0
2006-05-02 10:34:00,72.428,72.428,72.416,72.416,11200000.0
2006-05-02 10:35:00,72.419,72.439,72.419,72.439,11200000.0
2006-05-02 10:36:00,72.435,72.462,72.435,72.462,11200000.0
2006-05-02 10:37:00,72.448,72.46,72.354,72.453,11200000.0
2006-05-02 10:38:00,72.476,72.476,72.444,72.468,12800000.0
2006-05-02 10:39:00,72.466,72.468,72.461,72.465,11200000.0
2006-05-02 10:40:00,72.465,72.47,72.454,72.454,16000000.0
2006-05-02 10:41:00,72.449,72.462,72.442,72.442,12800000.0
2006-05-02 10:42:00,72.458,72.458,72.428,72.431,11200000.0
2006-05-02 10:43:00,72.418,72.42,72.416,72.419,11200000.0
2006-05-02 10:44:00,72.425,72.437,72.425,72.428,12800000.0
2006-05-02 10:45:00,72.412,72.416,72.405,72.416,12800000.0
2006-05-02 10:46:00,72.416,72.417,72.405,72.417,12800000.0
2006-05-02 10:47:00,72.416,72.416,72.376,72.394,12800000.0
2006-05-02 10:48:00,72.391,72.4,72.391,72.394,12800000.0
2006-05-02 10:49:00,72.361,72.361,72.344,72.345,11200000.0
2006-05-02 10:50:00,72.344,72.345,72.307,72.307,16000000.0
2006-05-02 10:51:00,72.31,72.327,72.309,72.327,17600000.0
2006-05-02 10:52:00,72.343,72.343,72.325,72.325,11200000.0
2006-05-02 10:53:00,72.311,72.311,72.286,72.29,11200000.0
2006-05-02 10:54:00,72.313,72.328,72.307,72.328,17600000.0
2006-05-02 10:56:00,72.323,72.323,72.314,72.314,17600000.0
2006-05-02 10:57:00,72.284,72.289,72.268,72.289,16000000.0
2006-05-02 10:58:00,72.283,72.283,72.175,72.264,12800000.0
2006-05-02 10:59:00,72.271,72.271,72.256,72.256,11200000.0
2006-05-02 11:00:00,72.268,72.276,72.266,72.266,12800000.0
2006-05-02 11:01:00,72.267,72.272,72.264,72.264,12800000.0
2006-05-02 11:02:00,72.268,72.268,72.243,72.243,15400000.0
2006-05-02 11:03:00,72.26,72.264,72.25,72.253,12800000.0
2006-05-02 11:04:00,72.256,72.266,72.251,72.266,13800000.0
2006-05-02 11:05:00,72.261,72.266,72.233,72.241,17600000.0
2006-05-02 11:06:00,72.249,72.263,72.249,72.263,17600000.0
2006-05-02 11:07:00,72.263,72.268,72.249,72.262,17600000.0
2006-05-02 11:08:00,72.193,72.255,72.193,72.255,11200000.0
2006-05-02 11:09:00,72.278,72.3,72.278,72.3,17600000.0
2006-05-02 11:10:00,72.298,72.298,72.283,72.283,12800000.0
2006-05-02 11:11:00,72.294,72.294,72.255,72.255,11200000.0
2006-05-02 11:12:00,72.233,72.234,72.209,72.209,17600000.0
2006-05-02 11:13:00,72.211,72.211,72.175,72.18,14400000.0
2006-05-02 11:14:00,72.188,72.204,72.188,72.202,11200000.0
2006-05-02 11:15:00,72.198,72.208,72.197,72.207,11200000.0
2006-05-02 11:16:00,72.205,72.205,72.184,72.197,12800000.0
2006-05-02 11:17:00,72.206,72.212,72.197,72.207,11200000.0
2006-05-02 11:18:00,72.199,72.199,72.191,72.197,12800000.0
2006-05-02 11:19:00,72.18,72.18,72.168,72.177,17600000.0
2006-05-02 11:20:00,72.18,72.195,72.176,72.193,12800000.0
2006-05-02 11:21:00,72.201,72.216,72.201,72.211,14400000.0
2006-05-02 11:22:00,72.21,72.211,72.199,72.199,12800000.0
2006-05-02 11:23:00,72.202,72.208,72.198,72.198,11600000.0
2006-05-02 11:24:00,72.207,72.212,72.2,72.212,12800000.0
2006-05-02 11:25:00,72.203,72.23,72.202,72.226,17600000.0
2006-05-02 11:26:00,72.226,72.226,72.208,72.208,13800000.0
2006-05-02 11:27:00,72.212,72.214,72.2,72.208,11200000.0
2006-05-02 11:28:00,72.205,72.237,72.198,72.237,14400000.0
2006-05-02 11:29:00,72.255,72.255,72.232,72.232,14400000.0
2006-05-02 11:30:00,72.233,72.235,72.223,72.23,14400000.0
2006-05-02 11:31:00,72.247,72.264,72.247,72.263,11200000.0
2006-05-02 11:32:00,72.281,72.302,72.281,72.3,17600000.0
2006-05-02 11:33:00,72.297,72.297,72.273,72.273,12800000.0
2006-05-02 11:34:00,72.267,72.272,72.255,72.255,12800000.0
2006-05-02 11:35:00,72.255,72.265,72.255,72.256,11200000.0
2006-05-02 11:36:00,72.263,72.282,72.263,72.282,12800000.0
2006-05-02 11:37:00,72.284,72.284,72.275,72.275,11200000.0
2006-05-02 11:38:00,72.285,72.292,72.285,72.291,11200000.0
2006-05-02 11:39:00,72.31,72.313,72.298,72.302,11200000.0
2006-05-02 11:40:00,72.295,72.3,72.286,72.295,11200000.0
2006-05-02 11:42:00,72.292,72.299,72.281,72.297,17600000.0
2006-05-02 11:43:00,72.303,72.303,72.284,72.295,11200000.0
2006-05-02 11:44:00,72.294,72.297,72.287,72.288,11200000.0
2006-05-02 11:45:00,72.287,72.296,72.287,72.294,14400000.0
2006-05-02 11:46:00,72.295,72.295,72.278,72.287,11200000.0
2006-05-02 11:47:00,72.271,72.276,72.257,72.275,18000000.0
2006-05-02 11:48:00,72.285,72.303,72.269,72.303,11200000.0
2006-05-02 11:49:00,72.318,72.33,72.318,72.325,12800000.0
2006-05-02 11:50:00,72.32,72.32,72.311,72.315,12800000.0
2006-05-02 11:51:00,72.317,72.338,72.317,72.338,11200000.0
2006-05-02 11:52:00,72.346,72.346,72.337,72.344,11200000.0
2006-05-02 11:53:00,72.329,72.333,72.315,72.327,16000000.0
2006-05-02 11:54:00,72.328,72.328,72.311,72.32,14400000.0
2006-05-02 11:55:00,72.319,72.327,72.264,72.325,11200000.0
2006-05-02 11:57:00,72.332,72.349,72.33,72.349,12800000.0
2006-05-02 11:58:00,72.346,72.346,72.34,72.34,11200000.0
2006-05-02 11:59:00,72.344,72.351,72.34,72.34,11200000.0
2006-05-02 12:00:00,72.355,72.356,72.347,72.347,11200000.0
2006-05-02 12:01:00,72.344,72.345,72.338,72.339,11200000.0
2006-05-02 12:02:00,72.341,72.345,72.334,72.334,14400000.0
2006-05-02 12:03:00,72.333,72.333,72.316,72.326,11200000.0
2006-05-02 12:04:00,72.334,72.353,72.33,72.353,17000000.0
2006-05-02 12:05:00,72.36,72.36,72.331,72.331,18000000.0
2006-05-02 12:06:00,72.321,72.349,72.321,72.339,12800000.0
2006-05-02 12:07:00,72.345,72.355,72.342,72.355,11200000.0
2006-05-02 12:08:00,72.356,72.375,72.353,72.375,11200000.0
2006-05-02 12:09:00,72.376,72.376,72.363,72.364,14400000.0
2006-05-02 12:10:00,72.35,72.357,72.343,72.347,11200000.0
2006-05-02 12:12:00,72.346,72.355,72.346,72.354,11200000.0
2006-05-02 12:13:00,72.353,72.358,72.346,72.358,11200000.0
2006-05-02 12:14:00,72.37,72.372,72.362,72.369,12200000.0
2006-05-02 12:15:00,72.379,72.389,72.379,72.381,12800000.0
2006-05-02 12:16:00,72.359,72.39,72.359,72.386,12800000.0
2006-05-02 12:17:00,72.386,72.394,72.329,72.393,17600000.0
2006-05-02 12:18:00,72.39,72.408,72.39,72.404,16000000.0
2006-05-02 12:19:00,72.405,72.405,72.389,72.389,12800000.0
2006-05-02 12:20:00,72.375,72.385,72.369,72.382,14400000.0
2006-05-02 12:21:00,72.374,72.384,72.373,72.384,10600000.0
2006-05-02 12:22:00,72.388,72.391,72.378,72.389,16000000.0
2006-05-02 12:23:00,72.384,72.391,72.381,72.386,14400000.0
2006-05-02 12:24:00,72.388,72.395,72.384,72.387,12800000.0
2006-05-02 12:25:00,72.396,72.396,72.391,72.391,11200000.0
2006-05-02 12:26:00,72.391,72.421,72.391,72.421,11200000.0
2006-05-02 12:27:00,72.424,72.424,72.414,72.415,11200000.0
2006-05-02 12:28:00,72.418,72.426,72.412,72.424,12800000.0
2006-05-02 12:29:00,72.423,72.427,72.418,72.426,17600000.0
2006-05-02 12:30:00,72.434,72.439,72.423,72.423,17600000.0
2006-05-02 12:31:00,72.403,72.42,72.403,72.42,12800000.0
2006-05-02 12:32:00,72.417,72.427,72.416,72.423,12800000.0
2006-05-02 12:33:00,72.43,72.43,72.415,72.426,14400000.0
2006-05-02 12:34:00,72.419,72.419,72.412,72.416,12800000.0
2006-05-02 12:35:00,72.407,72.412,72.407,72.412,11200000.0
2006-05-02 12:36:00,72.411,72.414,72.407,72.413,11200000.0
2006-05-02 12:37:00,72.397,72.406,72.389,72.397,11200000.0
2006-05-02 12:38:00,72.402,72.402,72.305,72.391,17600000.0
2006-05-02 12:39:00,72.389,72.399,72.389,72.399,16000000.0
2006-05-02 12:40:00,72.409,72.412,72.392,72.411,16000000.0
2006-05-02 12:42:00,72.408,72.412,72.393,72.393,14400000.0
2006-05-02 12:43:00,72.375,72.378,72.37,72.378,12800000.0
2006-05-02 12:44:00,72.377,72.409,72.375,72.409,17600000.0
2006-05-02 12:45:00,72.414,72.414,72.398,72.4,16000000.0
2006-05-02 12:47:00,72.396,72.418,72.391,72.418,12800000.0
2006-05-02 12:49:00,72.422,72.422,72.41,72.422,16000000.0
2006-05-02 12:50:00,72.419,72.425,72.413,72.424,14400000.0
2006-05-02 12:51:00,72.429,72.429,72.405,72.405,11200000.0
2006-05-02 12:52:00,72.422,72.422,72.382,72.383,11200000.0
2006-05-02 12:53:00,72.345,72.352,72.34,72.34,11200000.0
2006-05-02 12:54:00,72.346,72.348,72.34,72.345,12800000.0
2006-05-02 12:55:00,72.353,72.37,72.353,72.368,16000000.0
2006-05-02 12:56:00,72.371,72.377,72.371,72.373,11200000.0
2006-05-02 12:57:00,72.351,72.356,72.35,72.353,11200000.0
2006-05-02 12:58:00,72.356,72.375,72.35,72.375,17600000.0
2006-05-02 12:59:00,72.378,72.403,72.378,72.4,16000000.0
2006-05-02 13:00:00,72.413,72.421,72.41,72.418,12800000.0
2006-05-02 13:01:00,72.406,72.408,72.395,72.408,14400000.0
2006-05-02 13:02:00,72.385,72.385,72.358,72.37,12800000.0
2006-05-02 13:03:00,72.399,72.418,72.39,72.402,15400000.0
2006-05-02 13:04:00,72.395,72.402,72.393,72.393,11200000.0
2006-05-02 13:05:00,72.382,72.389,72.372,72.373,12800000.0
2006-05-02 13:06:00,72.373,72.373,72.366,72.366,3200000.0
2006-05-02 13:07:00,72.378,72.385,72.377,72.383,14400000.0
2006-05-02 13:08:00,72.392,72.394,72.387,72.392,17600000.0
2006-05-02 13:09:00,72.387,72.39,72.378,72.39,12800000.0
2006-05-02 13:10:00,72.387,72.401,72.379,72.401,16000000.0
2006-05-02 13:11:00,72.404,72.432,72.404,72.432,11200000.0
2006-05-02 13:12:00,72.443,72.444,72.433,72.444,12800000.0
2006-05-02 13:13:00,72.465,72.483,72.465,72.483,17000000.0
2006-05-02 13:14:00,72.491,72.514,72.491,72.5,12800000.0
2006-05-02 13:15:00,72.516,72.523,72.513,72.523,12800000.0
2006-05-02 13:16:00,72.517,72.517,72.493,72.51,17600000.0
2006-05-02 13:17:00,72.496,72.504,72.496,72.5,12800000.0
2006-05-02 13:18:00,72.498,72.505,72.491,72.495,11200000.0
2006-05-02 13:19:00,72.493,72.498,72.489,72.497,16000000.0
2006-05-02 13:20:00,72.49,72.499,72.481,72.481,9600000.0
2006-05-02 13:21:00,72.466,72.466,72.438,72.438,11200000.0
2006-05-02 13:22:00,72.418,72.418,72.397,72.397,14400000.0
2006-05-02 13:23:00,72.399,72.4,72.391,72.392,12800000.0
2006-05-02 13:24:00,72.391,72.391,72.326,72.371,14400000.0
2006-05-02 13:25:00,72.385,72.392,72.382,72.382,17600000.0
2006-05-02 13:26:00,72.396,72.405,72.392,72.393,17600000.0
2006-05-02 13:27:00,72.397,72.407,72.394,72.395,12800000.0
2006-05-02 13:28:00,72.381,72.381,72.285,72.366,16000000.0
2006-05-02 13:29:00,72.376,72.38,72.374,72.379,11200000.0
2006-05-02 13:30:00,72.373,72.379,72.367,72.374,12800000.0
2006-05-02 13:31:00,72.375,72.391,72.375,72.391,11200000.0
2006-05-02 13:32:00,72.39,72.409,72.39,72.409,11200000.0
2006-05-02 13:33:00,72.403,72.411,72.395,72.395,19200000.0
2006-05-02 13:34:00,72.389,72.395,72.384,72.385,14400000.0
2006-05-02 13:35:00,72.389,72.4,72.389,72.4,36800000.0
2006-05-02 13:36:00,72.4,72.4,72.393,72.396,17600000.0
2006-05-02 13:37:00,72.403,72.418,72.403,72.416,14400000.0
2006-05-02 13:39:00,72.402,72.404,72.397,72.4,14400000.0
2006-05-02 13:40:00,72.393,72.393,72.381,72.381,40000000.0
2006-05-02 13:41:00,72.394,72.419,72.394,72.419,16000000.0
2006-05-02 13:42:00,72.412,72.439,72.412,72.434,11200000.0
2006-05-02 13:43:00,72.442,72.457,72.435,72.457,27200000.0
2006-05-02 13:44:00,72.457,72.457,72.442,72.444,33600000.0
2006-05-02 13:45:00,72.447,72.462,72.447,72.447,20800000.0
2006-05-02 13:46:00,72.444,72.453,72.442,72.453,24000000.0
2006-05-02 13:47:00,72.449,72.449,72.443,72.443,12800000.0
2006-05-02 13:48:00,72.433,72.443,72.433,72.433,12800000.0
2006-05-02 13:49:00,72.435,72.435,72.43,72.43,17000000.0
2006-05-02 13:50:00,72.432,72.438,72.42,72.42,11200000.0
2006-05-02 13:51:00,72.429,72.43,72.424,72.424,24000000.0
2006-05-02 13:52:00,72.431,72.431,72.412,72.412,12800000.0
2006-05-02 13:53:00,72.421,72.429,72.421,72.427,17600000.0
2006-05-02 13:54:00,72.427,72.43,72.422,72.422,25600000.0
2006-05-02 13:56:00,72.419,72.43,72.419,72.425,13800000.0
2006-05-02 13:57:00,72.431,72.432,72.424,72.428,28800000.0
2006-05-02 13:58:00,72.426,72.435,72.425,72.43,14400000.0
2006-05-02 14:00:00,72.431,72.437,72.43,72.43,47400000.0
2006-05-02 14:01:00,72.434,72.439,72.43,72.439,32000000.0
2006-05-02 14:02:00,72.438,72.438,72.43,72.433,14400000.0
2006-05-02 14:03:00,72.434,72.434,72.419,72.419,14400000.0
2006-05-02 14:05:00,72.41,72.41,72.404,72.404,24000000.0
2006-05-02 14:06:00,72.402,72.403,72.389,72.393,36800000.0
2006-05-02 14:07:00,72.397,72.4,72.391,72.395,40000000.0
2006-05-02 14:08:00,72.39,72.395,72.389,72.389,16000000.0
2006-05-02 14:09:00,72.391,72.391,72.379,72.383,33600000.0
2006-05-02 14:10:00,72.376,72.383,72.376,72.383,33600000.0
2006-05-02 14:11:00,72.393,72.394,72.383,72.388,14400000.0
2006-05-02 14:12:00,72.405,72.42,72.399,72.399,27200000.0
2006-05-02 14:13:00,72.395,72.395,72.363,72.363,13800000.0
2006-05-02 14:14:00,72.35,72.35,72.343,72.349,12800000.0
2006-05-02 14:15:00,72.353,72.357,72.345,72.345,28200000.0
2006-05-02 14:16:00,72.335,72.344,72.333,72.333,25600000.0
2006-05-02 14:17:00,72.315,72.327,72.313,72.325,12800000.0
2006-05-02 14:18:00,72.342,72.351,72.339,72.339,16400000.0
2006-05-02 14:19:00,72.33,72.33,72.302,72.302,12800000.0
2006-05-02 14:20:00,72.292,72.301,72.292,72.299,25600000.0
2006-05-02 14:21:00,72.308,72.317,72.306,72.306,28200000.0
2006-05-02 14:22:00,72.297,72.311,72.297,72.309,11200000.0
2006-05-02 14:23:00,72.293,72.302,72.292,72.301,48000000.0
2006-05-02 14:24:00,72.303,72.305,72.294,72.3,12800000.0
2006-05-02 14:25:00,72.287,72.298,72.287,72.292,12800000.0
2006-05-02 14:26:00,72.304,72.311,72.303,72.304,12800000.0
2006-05-02 14:27:00,72.289,72.301,72.289,72.301,17000000.0
2006-05-02 14:28:00,72.301,72.309,72.285,72.309,11200000.0
2006-05-02 14:29:00,72.314,72.314,72.304,72.305,36800000.0
2006-05-02 14:30:00,72.295,72.31,72.295,72.304,21800000.0
2006-05-02 14:31:00,72.305,72.314,72.305,72.314,20800000.0
2006-05-02 14:32:00,72.322,72.33,72.322,72.326,8000000.0
2006-05-02 14:33:00,72.319,72.336,72.319,72.332,24000000.0
2006-05-02 14:34:00,72.35,72.357,72.345,72.357,12800000.0
2006-05-02 14:35:00,72.362,72.378,72.362,72.378,14800000.0
2006-05-02 14:36:00,72.379,72.386,72.377,72.377,11200000.0
2006-05-02 14:37:00,72.36,72.36,72.341,72.347,11200000.0
2006-05-02 14:38:00,72.348,72.367,72.344,72.367,56000000.0
2006-05-02 14:39:00,72.378,72.378,72.359,72.364,12800000.0
2006-05-02 14:40:00,72.371,72.383,72.356,72.356,14400000.0
2006-05-02 14:41:00,72.358,72.382,72.334,72.334,54800000.0
2006-05-02 14:42:00,72.294,72.299,72.287,72.296,12800000.0
2006-05-02 14:43:00,72.291,72.291,72.278,72.287,25000000.0
2006-05-02 14:44:00,72.292,72.292,72.279,72.291,12800000.0
2006-05-02 14:45:00,72.294,72.302,72.294,72.295,11200000.0
2006-05-02 14:46:00,72.293,72.293,72.289,72.292,11200000.0
2006-05-02 14:47:00,72.304,72.317,72.302,72.317,16000000.0
2006-05-02 14:48:00,72.318,72.321,72.313,72.321,19200000.0
2006-05-02 14:49:00,72.338,72.35,72.329,72.35,32000000.0
2006-05-02 14:50:00,72.365,72.369,72.359,72.362,28800000.0
2006-05-02 14:51:00,72.359,72.36,72.357,72.358,32000000.0
2006-05-02 14:52:00,72.37,72.372,72.368,72.369,12800000.0
2006-05-02 14:53:00,72.371,72.381,72.371,72.378,17600000.0
2006-05-02 14:54:00,72.338,72.344,72.338,72.339,12800000.0
2006-05-02 14:55:00,72.335,72.345,72.335,72.345,16400000.0
2006-05-02 14:56:00,72.35,72.374,72.35,72.373,12800000.0
2006-05-02 14:57:00,72.403,72.41,72.398,72.41,12800000.0
2006-05-02 14:58:00,72.413,72.428,72.412,72.417,17600000.0
2006-05-02 14:59:00,72.404,72.425,72.404,72.425,16000000.0
2006-05-02 15:00:00,72.428,72.439,72.428,72.439,14400000.0
2006-05-02 15:01:00,72.441,72.441,72.39,72.39,12800000.0
2006-05-02 15:02:00,72.393,72.401,72.385,72.401,27200000.0
2006-05-02 15:03:00,72.418,72.42,72.411,72.411,12800000.0
2006-05-02 15:04:00,72.403,72.445,72.403,72.445,11200000.0
2006-05-02 15:05:00,72.441,72.452,72.441,72.449,11200000.0
2006-05-02 15:06:00,72.444,72.453,72.444,72.449,11200000.0
2006-05-02 15:07:00,72.483,72.483,72.459,72.459,25600000.0
2006-05-02 15:08:00,72.466,72.466,72.456,72.459,12800000.0
2006-05-02 15:09:00,72.458,72.474,72.458,72.459,16000000.0
2006-05-02 15:10:00,72.474,72.478,72.472,72.477,12800000.0
2006-05-02 15:11:00,72.493,72.509,72.483,72.509,32000000.0
2006-05-02 15:12:00,72.509,72.527,72.509,72.527,13200000.0
2006-05-02 15:13:00,72.527,72.531,72.524,72.524,44800000.0
2006-05-02 15:14:00,72.53,72.53,72.511,72.511,35200000.0
2006-05-02 15:15:00,72.517,72.517,72.495,72.502,22400000.0
2006-05-02 15:16:00,72.506,72.506,72.487,72.487,36800000.0
2006-05-02 15:17:00,72.491,72.507,72.491,72.503,22400000.0
2006-05-02 15:18:00,72.507,72.511,72.505,72.511,22400000.0
2006-05-02 15:19:00,72.513,72.514,72.499,72.499,16000000.0
2006-05-02 15:20:00,72.483,72.488,72.477,72.477,24000000.0
2006-05-02 15:21:00,72.473,72.481,72.471,72.481,14400000.0
2006-05-02 15:22:00,72.478,72.478,72.459,72.462,12800000.0
2006-05-02 15:23:00,72.464,72.474,72.463,72.472,48000000.0
2006-05-02 15:24:00,72.477,72.488,72.477,72.487,25600000.0
2006-05-02 15:25:00,72.484,72.487,72.482,72.484,26600000.0
2006-05-02 15:26:00,72.485,72.485,72.468,72.468,40000000.0
2006-05-02 15:27:00,72.471,72.476,72.461,72.461,28200000.0
2006-05-02 15:28:00,72.45,72.46,72.45,72.454,70400000.0
2006-05-02 15:30:00,72.358,72.436,72.301,72.338,114600000.0
2006-05-02 15:31:00,72.423,72.423,72.384,72.384,60800000.0
2006-05-02 15:32:00,72.38,72.396,72.369,72.396,30400000.0
2006-05-02 15:33:00,72.394,72.394,72.371,72.376,30400000.0
2006-05-02 15:34:00,72.376,72.378,72.366,72.369,22400000.0
2006-05-02 15:35:00,72.377,72.378,72.365,72.365,33600000.0
2006-05-02 15:36:00,72.372,72.372,72.354,72.363,32000000.0
2006-05-02 15:37:00,72.35,72.355,72.35,72.354,29800000.0
2006-05-02 15:38:00,72.357,72.363,72.355,72.362,59200000.0
2006-05-02 15:39:00,72.355,72.366,72.352,72.366,36800000.0
2006-05-02 15:40:00,72.371,72.397,72.371,72.397,35200000.0
2006-05-02 15:41:00,72.392,72.392,72.381,72.385,25600000.0
2006-05-02 15:42:00,72.389,72.392,72.386,72.386,43200000.0
2006-05-02 15:43:00,72.377,72.39,72.377,72.383,27200000.0
2006-05-02 15:44:00,72.361,72.376,72.361,72.376,12200000.0
2006-05-02 15:45:00,72.385,72.388,72.371,72.387,16000000.0
2006-05-02 15:46:00,72.38,72.396,72.38,72.388,14400000.0
2006-05-02 15:47:00,72.4,72.4,72.379,72.379,30400000.0
2006-05-02 15:48:00,72.365,72.379,72.365,72.371,27200000.0
2006-05-02 15:49:00,72.372,72.376,72.363,72.369,11200000.0
2006-05-02 15:50:00,72.374,72.386,72.372,72.386,11200000.0
2006-05-02 15:51:00,72.387,72.395,72.387,72.388,12800000.0
2006-05-02 15:52:00,72.389,72.389,72.375,72.376,20800000.0
2006-05-02 15:53:00,72.379,72.379,72.366,72.367,24000000.0
2006-05-02 15:54:00,72.367,72.377,72.367,72.374,27600000.0
2006-05-02 15:55:00,72.374,72.392,72.374,72.392,24000000.0
2006-05-02 15:56:00,72.402,72.412,72.396,72.412,51200000.0
2006-05-02 15:57:00,72.408,72.412,72.396,72.396,12800000.0
2006-05-02 15:58:00,72.398,72.399,72.385,72.399,19200000.0
2006-05-02 15:59:00,72.388,72.391,72.382,72.383,36800000.0
2006-05-02 16:00:00,72.363,72.366,72.35,72.362,51200000.0
2006-05-02 16:01:00,72.385,72.423,72.385,72.423,40400000.0
2006-05-02 16:02:00,72.417,72.417,72.398,72.398,11200000.0
2006-05-02 16:03:00,72.378,72.384,72.377,72.384,64000000.0
2006-05-02 16:04:00,72.374,72.381,72.373,72.38,44800000.0
2006-05-02 16:05:00,72.386,72.392,72.377,72.392,48000000.0
2006-05-02 16:06:00,72.385,72.385,72.369,72.369,35200000.0
2006-05-02 16:07:00,72.362,72.369,72.34,72.369,32000000.0
2006-05-02 16:08:00,72.374,72.38,72.373,72.377,44800000.0
2006-05-02 16:09:00,72.39,72.398,72.389,72.398,44800000.0
2006-05-02 16:10:00,72.404,72.41,72.404,72.407,41600000.0
2006-05-02 16:11:00,72.407,72.408,72.4,72.4,14400000.0
2006-05-02 16:12:00,72.421,72.421,72.41,72.41,55400000.0
2006-05-02 16:13:00,72.409,72.432,72.404,72.43,11200000.0
2006-05-02 16:14:00,72.425,72.438,72.421,72.436,49000000.0
2006-05-02 16:15:00,72.452,72.454,72.444,72.447,59200000.0
2006-05-02 16:16:00,72.446,72.456,72.43,72.456,17600000.0
2006-05-02 16:17:00,72.486,72.531,72.486,72.531,38400000.0
2006-05-02 16:18:00,72.495,72.495,72.469,72.469,11200000.0
2006-05-02 16:19:00,72.463,72.466,72.457,72.458,22400000.0
2006-05-02 16:20:00,72.47,72.515,72.47,72.515,11200000.0
2006-05-02 16:21:00,72.535,72.535,72.501,72.501,27200000.0
2006-05-02 16:22:00,72.493,72.519,72.491,72.506,41600000.0
2006-05-02 16:23:00,72.537,72.546,72.528,72.545,43200000.0
2006-05-02 16:24:00,72.574,72.633,72.556,72.633,17600000.0
2006-05-02 16:25:00,72.625,72.625,72.607,72.609,33600000.0
2006-05-02 16:26:00,72.601,72.62,72.578,72.578,17600000.0
2006-05-02 16:27:00,72.56,72.566,72.53,72.549,35200000.0
2006-05-02 16:28:00,72.547,72.55,72.522,72.522,27200000.0
2006-05-02 16:29:00,72.512,72.539,72.512,72.539,11600000.0
2006-05-02 16:30:00,72.528,72.528,72.5,72.5,10600000.0
2006-05-02 16:31:00,72.521,72.527,72.51,72.526,41000000.0
2006-05-02 16:32:00,72.524,72.528,72.514,72.528,12800000.0
2006-05-02 16:33:00,72.521,72.537,72.521,72.535,27200000.0
2006-05-02 16:34:00,72.523,72.531,72.512,72.523,35200000.0
2006-05-02 16:35:00,72.525,72.553,72.525,72.553,52200000.0
2006-05-02 16:36:00,72.551,72.551,72.52,72.52,51200000.0
2006-05-02 16:37:00,72.519,72.531,72.517,72.531,41600000.0
2006-05-02 16:38:00,72.536,72.541,72.525,72.525,40800000.0
2006-05-02 16:39:00,72.514,72.523,72.508,72.523,35600000.0
2006-05-02 16:40:00,72.53,72.557,72.53,72.539,56000000.0
2006-05-02 16:41:00,72.545,72.545,72.511,72.511,73600000.0
2006-05-02 16:42:00,72.492,72.497,72.473,72.473,54200000.0
2006-05-02 16:43:00,72.467,72.483,72.464,72.477,17600000.0
2006-05-02 16:44:00,72.489,72.497,72.487,72.497,11200000.0
2006-05-02 16:45:00,72.492,72.499,72.491,72.497,57600000.0
2006-05-02 16:46:00,72.505,72.517,72.493,72.493,11200000.0
2006-05-02 16:47:00,72.485,72.501,72.48,72.501,70400000.0
2006-05-02 16:48:00,72.504,72.515,72.504,72.512,52800000.0
2006-05-02 16:49:00,72.508,72.517,72.475,72.475,37200000.0
2006-05-02 16:50:00,72.462,72.462,72.449,72.449,74600000.0
2006-05-02 16:51:00,72.443,72.448,72.436,72.442,32000000.0
2006-05-02 16:52:00,72.435,72.448,72.435,72.441,46400000.0
2006-05-02 16:53:00,72.43,72.433,72.4,72.433,30400000.0
2006-05-02 16:54:00,72.397,72.397,72.377,72.387,11200000.0
2006-05-02 16:55:00,72.397,72.418,72.397,72.418,27200000.0
2006-05-02 16:56:00,72.428,72.471,72.428,72.471,36800000.0
2006-05-02 16:57:00,72.473,72.476,72.461,72.461,19200000.0
2006-05-02 16:58:00,72.449,72.449,72.432,72.447,12800000.0
2006-05-02 16:59:00,72.447,72.447,72.415,72.417,51200000.0
2006-05-02 17:00:00,72.424,72.428,72.411,72.427,49400000.0
2006-05-02 17:01:00,72.42,72.433,72.419,72.433,40000000.0
2006-05-02 17:02:00,72.421,72.421,72.403,72.405,33600000.0
2006-05-02 17:03:00,72.422,72.432,72.415,72.43,44800000.0
2006-05-02 17:04:00,72.45,72.457,72.447,72.452,41000000.0
2006-05-02 17:05:00,72.45,72.45,72.428,72.442,54400000.0
2006-05-02 17:06:00,72.467,72.483,72.467,72.476,58600000.0
2006-05-02 17:07:00,72.472,72.475,72.459,72.475,35200000.0
2006-05-02 17:08:00,72.455,72.461,72.453,72.453,68800000.0
2006-05-02 17:09:00,72.466,72.466,72.45,72.45,59200000.0
2006-05-02 17:10:00,72.453,72.465,72.447,72.465,25600000.0
2006-05-02 17:11:00,72.463,72.463,72.452,72.456,38400000.0
2006-05-02 17:12:00,72.462,72.465,72.452,72.463,25600000.0
2006-05-02 17:13:00,72.468,72.47,72.461,72.466,28800000.0
2006-05-02 17:14:00,72.474,72.51,72.474,72.51,22800000.0
2006-05-02 17:15:00,72.526,72.53,72.505,72.505,19200000.0
2006-05-02 17:16:00,72.495,72.495,72.481,72.484,17000000.0
2006-05-02 17:17:00,72.476,72.476,72.461,72.463,38400000.0
2006-05-02 17:18:00,72.464,72.479,72.464,72.476,57600000.0
2006-05-02 17:19:00,72.472,72.483,72.472,72.483,24000000.0
2006-05-02 17:20:00,72.48,72.5,72.48,72.5,16000000.0
2006-05-02 17:21:00,72.497,72.501,72.492,72.499,28800000.0
2006-05-02 17:22:00,72.497,72.497,72.485,72.495,19200000.0
2006-05-02 17:23:00,72.482,72.486,72.476,72.481,11200000.0
2006-05-02 17:24:00,72.474,72.476,72.463,72.475,12200000.0
2006-05-02 17:25:00,72.472,72.472,72.437,72.449,17600000.0
2006-05-02 17:26:00,72.441,72.462,72.441,72.447,12200000.0
2006-05-02 17:27:00,72.453,72.453,72.439,72.441,46400000.0
2006-05-02 17:28:00,72.424,72.458,72.424,72.458,12800000.0
2006-05-02 17:29:00,72.46,72.469,72.456,72.464,27200000.0
2006-05-02 17:30:00,72.454,72.459,72.448,72.449,18000000.0
2006-05-02 17:31:00,72.464,72.475,72.462,72.468,88400000.0
2006-05-02 17:32:00,72.463,72.469,72.458,72.462,52800000.0
2006-05-02 17:33:00,72.467,72.467,72.456,72.456,36800000.0
2006-05-02 17:34:00,72.45,72.46,72.443,72.459,64000000.0
2006-05-02 17:35:00,72.484,72.498,72.484,72.498,43200000.0
2006-05-02 17:36:00,72.498,72.503,72.487,72.495,33600000.0
2006-05-02 17:37:00,72.5,72.5,72.466,72.466,16000000.0
2006-05-02 17:38:00,72.462,72.483,72.462,72.479,35200000.0
2006-05-02 17:39:00,72.475,72.48,72.467,72.48,15400000.0
2006-05-02 17:40:00,72.479,72.479,72.471,72.473,75200000.0
2006-05-02 17:41:00,72.459,72.459,72.431,72.431,12200000.0
2006-05-02 17:42:00,72.432,72.432,72.418,72.418,4800000.0
2006-05-02 17:43:00,72.423,72.447,72.413,72.447,17600000.0
2006-05-02 17:44:00,72.452,72.456,72.416,72.416,30400000.0
2006-05-02 17:45:00,72.408,72.409,72.395,72.4,30400000.0
2006-05-02 17:46:00,72.402,72.408,72.397,72.402,41600000.0
2006-05-02 17:47:00,72.415,72.467,72.415,72.463,57600000.0
2006-05-02 17:48:00,72.473,72.473,72.464,72.467,57600000.0
2006-05-02 17:49:00,72.471,72.483,72.471,72.481,46400000.0
2006-05-02 17:50:00,72.469,72.473,72.463,72.463,8000000.0
2006-05-02 17:51:00,72.468,72.496,72.468,72.496,49600000.0
2006-05-02 17:52:00,72.499,72.505,72.496,72.505,43200000.0
2006-05-02 17:54:00,72.505,72.513,72.501,72.51,38400000.0
2006-05-02 17:55:00,72.521,72.528,72.52,72.528,40000000.0
2006-05-02 17:56:00,72.528,72.529,72.519,72.52,44200000.0
2006-05-02 17:58:00,72.516,72.517,72.507,72.517,17600000.0
2006-05-02 17:59:00,72.525,72.534,72.514,72.534,62400000.0
2006-05-02 18:00:00,72.537,72.538,72.531,72.531,51200000.0
2006-05-02 18:01:00,72.522,72.539,72.512,72.539,31800000.0
2006-05-02 18:02:00,72.506,72.506,72.463,72.493,24000000.0
2006-05-02 18:03:00,72.491,72.496,72.487,72.496,36800000.0
2006-05-02 18:04:00,72.504,72.509,72.497,72.497,33600000.0
2006-05-02 18:05:00,72.499,72.503,72.491,72.503,12800000.0
2006-05-02 18:06:00,72.499,72.511,72.489,72.511,30400000.0
2006-05-02 18:07:00,72.506,72.506,72.494,72.497,11200000.0
2006-05-02 18:08:00,72.489,72.502,72.488,72.502,84800000.0
2006-05-02 18:09:00,72.514,72.514,72.496,72.5,33600000.0
2006-05-02 18:10:00,72.511,72.514,72.499,72.51,16000000.0
2006-05-02 18:11:00,72.517,72.531,72.517,72.523,12200000.0
2006-05-02 18:12:00,72.514,72.514,72.498,72.498,12800000.0
2006-05-02 18:13:00,72.501,72.501,72.494,72.494,27200000.0
2006-05-02 18:14:00,72.49,72.546,72.49,72.546,19200000.0
2006-05-02 18:15:00,72.564,72.59,72.564,72.59,30400000.0
2006-05-02 18:16:00,72.577,72.592,72.576,72.584,56000000.0
2006-05-02 18:17:00,72.571,72.583,72.569,72.582,43200000.0
2006-05-02 18:18:00,72.584,72.592,72.583,72.584,30400000.0
2006-05-02 18:19:00,72.589,72.589,72.58,72.581,46400000.0
2006-05-02 18:20:00,72.554,72.554,72.531,72.531,43600000.0
2006-05-02 18:21:00,72.52,72.538,72.515,72.515,12800000.0
2006-05-02 18:22:00,72.522,72.564,72.522,72.564,33600000.0
2006-05-02 18:23:00,72.576,72.578,72.568,72.573,46400000.0
2006-05-02 18:24:00,72.583,72.586,72.573,72.586,53200000.0
2006-05-02 18:25:00,72.581,72.581,72.56,72.56,33600000.0
2006-05-02 18:26:00,72.536,72.553,72.536,72.541,12800000.0
2006-05-02 18:27:00,72.54,72.54,72.533,72.533,33600000.0
2006-05-02 18:28:00,72.525,72.534,72.525,72.534,12200000.0
2006-05-02 18:29:00,72.538,72.538,72.523,72.523,25600000.0
2006-05-02 18:30:00,72.514,72.52,72.509,72.512,36800000.0
2006-05-02 18:32:00,72.507,72.514,72.495,72.513,70800000.0
2006-05-02 18:33:00,72.521,72.525,72.52,72.525,32000000.0
2006-05-02 18:34:00,72.523,72.531,72.519,72.531,19200000.0
2006-05-02 18:35:00,72.533,72.536,72.521,72.527,43200000.0
2006-05-02 18:37:00,72.536,72.544,72.532,72.532,36800000.0
2006-05-02 18:38:00,72.535,72.551,72.534,72.535,49000000.0
2006-05-02 18:39:00,72.535,72.543,72.534,72.541,76200000.0
2006-05-02 18:40:00,72.534,72.542,72.53,72.531,65000000.0
2006-05-02 18:41:00,72.546,72.584,72.546,72.584,72000000.0
2006-05-02 18:42:00,72.575,72.578,72.565,72.578,78400000.0
2006-05-02 18:43:00,72.59,72.605,72.584,72.584,49600000.0
2006-05-02 18:44:00,72.577,72.582,72.575,72.582,30400000.0
2006-05-02 18:45:00,72.584,72.588,72.567,72.58,12800000.0
2006-05-02 18:46:00,72.577,72.585,72.573,72.577,12800000.0
2006-05-02 18:47:00,72.572,72.58,72.572,72.579,14400000.0
2006-05-02 18:48:00,72.58,72.58,72.558,72.558,28800000.0
2006-05-02 18:49:00,72.563,72.57,72.562,72.568,24000000.0
2006-05-02 18:50:00,72.582,72.594,72.582,72.585,46400000.0
2006-05-02 18:51:00,72.568,72.578,72.566,72.567,12800000.0
2006-05-02 18:52:00,72.556,72.561,72.554,72.556,19200000.0
2006-05-02 18:53:00,72.556,72.556,72.543,72.548,30400000.0
2006-05-02 18:54:00,72.544,72.547,72.536,72.547,19200000.0
2006-05-02 18:55:00,72.536,72.547,72.533,72.539,22400000.0
2006-05-02 18:56:00,72.536,72.552,72.536,72.548,16000000.0
2006-05-02 18:57:00,72.549,72.549,72.542,72.549,18600000.0
2006-05-02 18:58:00,72.557,72.574,72.557,72.567,32000000.0
2006-05-02 18:59:00,72.56,72.56,72.549,72.549,32000000.0
2006-05-02 19:00:00,72.544,72.548,72.539,72.543,14400000.0
2006-05-02 19:01:00,72.543,72.549,72.543,72.548,11200000.0
2006-05-02 19:02:00,72.54,72.55,72.54,72.545,43600000.0
2006-05-02 19:03:00,72.55,72.55,72.536,72.543,14400000.0
2006-05-02 19:04:00,72.537,72.537,72.526,72.533,14400000.0
2006-05-02 19:05:00,72.52,72.522,72.51,72.515,17600000.0
2006-05-02 19:06:00,72.517,72.517,72.503,72.506,56000000.0
2006-05-02 19:07:00,72.506,72.517,72.506,72.511,35200000.0
2006-05-02 19:08:00,72.513,72.515,72.508,72.515,22400000.0
2006-05-02 19:09:00,72.511,72.52,72.507,72.507,12800000.0
2006-05-02 19:11:00,72.512,72.512,72.498,72.498,17600000.0
2006-05-02 19:13:00,72.489,72.49,72.478,72.489,16000000.0
2006-05-02 19:15:00,72.504,72.515,72.498,72.502,16000000.0
2006-05-02 19:16:00,72.51,72.51,72.486,72.499,12800000.0
2006-05-02 19:17:00,72.502,72.504,72.498,72.504,14400000.0
2006-05-02 19:18:00,72.503,72.508,72.499,72.504,32400000.0
2006-05-02 19:19:00,72.504,72.51,72.501,72.51,11200000.0
2006-05-02 19:20:00,72.513,72.518,72.503,72.518,14400000.0
2006-05-02 19:21:00,72.512,72.512,72.502,72.51,17000000.0
2006-05-02 19:22:00,72.512,72.517,72.504,72.517,14400000.0
2006-05-02 19:23:00,72.512,72.522,72.501,72.514,16000000.0
2006-05-02 19:29:00,72.512,72.525,72.511,72.511,12800000.0
2006-05-02 19:30:00,72.523,72.523,72.511,72.515,11200000.0
2006-05-02 19:31:00,72.517,72.517,72.508,72.515,11200000.0
2006-05-02 19:32:00,72.515,72.515,72.503,72.503,11200000.0
2006-05-02 19:33:00,72.513,72.513,72.504,72.507,12800000.0
2006-05-02 19:34:00,72.503,72.505,72.492,72.503,12200000.0
2006-05-02 19:37:00,72.502,72.51,72.502,72.505,11200000.0
2006-05-02 19:38:00,72.505,72.509,72.484,72.484,11200000.0
2006-05-02 19:39:00,72.47,72.47,72.452,72.452,12800000.0
2006-05-02 19:40:00,72.442,72.455,72.442,72.447,11200000.0
2006-05-02 19:41:00,72.43,72.445,72.429,72.445,11200000.0
2006-05-02 19:42:00,72.444,72.452,72.438,72.438,11200000.0
2006-05-02 19:43:00,72.432,72.441,72.425,72.43,11200000.0
2006-05-02 19:44:00,72.422,72.422,72.41,72.419,11600000.0
2006-05-02 19:46:00,72.444,72.46,72.444,72.458,8000000.0
2006-05-02 19:47:00,72.452,72.46,72.448,72.46,9600000.0
2006-05-02 19:48:00,72.485,72.485,72.469,72.469,12800000.0
2006-05-02 19:49:00,72.459,72.474,72.459,72.474,30400000.0
2006-05-02 19:50:00,72.492,72.501,72.492,72.496,12200000.0
2006-05-02 19:51:00,72.489,72.5,72.482,72.482,12800000.0
2006-05-02 19:52:00,72.45,72.463,72.443,72.45,16000000.0
2006-05-02 19:53:00,72.452,72.457,72.45,72.457,11200000.0
2006-05-02 19:54:00,72.453,72.453,72.431,72.431,12800000.0
2006-05-02 19:55:00,72.424,72.424,72.408,72.408,10600000.0
2006-05-02 19:56:00,72.406,72.427,72.403,72.426,15400000.0
2006-05-02 19:57:00,72.434,72.446,72.432,72.446,12800000.0
2006-05-02 19:58:00,72.459,72.465,72.452,72.465,11200000.0
2006-05-02 19:59:00,72.445,72.445,72.436,72.436,6400000.0
2006-05-02 20:00:00,72.43,72.434,72.424,72.432,17600000.0
2006-05-02 20:02:00,72.432,72.443,72.432,72.443,17600000.0
2006-05-02 20:03:00,72.447,72.454,72.444,72.446,16000000.0
2006-05-02 20:05:00,72.445,72.448,72.437,72.447,12800000.0
2006-05-02 20:07:00,72.446,72.457,72.444,72.456,17600000.0
2006-05-02 20:08:00,72.456,72.456,72.442,72.446,38400000.0
2006-05-02 20:10:00,72.445,72.466,72.445,72.456,14400000.0
2006-05-02 20:11:00,72.46,72.462,72.454,72.454,11600000.0
2006-05-02 20:12:00,72.454,72.461,72.452,72.452,11200000.0
2006-05-02 20:13:00,72.445,72.45,72.443,72.443,10600000.0
2006-05-02 20:14:00,72.43,72.431,72.367,72.424,14400000.0
2006-05-02 20:15:00,72.426,72.426,72.392,72.401,11200000.0
2006-05-02 20:16:00,72.384,72.417,72.371,72.417,28800000.0
2006-05-02 20:17:00,72.404,72.404,72.377,72.38,33600000.0
2006-05-02 20:18:00,72.37,72.385,72.37,72.381,11200000.0
2006-05-02 20:19:00,72.382,72.395,72.382,72.395,11200000.0
2006-05-02 20:20:00,72.404,72.413,72.404,72.405,19200000.0
2006-05-02 20:21:00,72.407,72.43,72.407,72.43,12800000.0
2006-05-02 20:22:00,72.419,72.434,72.419,72.433,14400000.0
2006-05-02 20:23:00,72.436,72.44,72.426,72.426,12800000.0
2006-05-02 20:24:00,72.418,72.426,72.403,72.403,16000000.0
2006-05-02 20:25:00,72.397,72.412,72.397,72.412,11200000.0
2006-05-02 20:26:00,72.395,72.395,72.366,72.366,16000000.0
2006-05-02 20:27:00,72.377,72.383,72.373,72.373,16000000.0
2006-05-02 20:28:00,72.364,72.369,72.357,72.369,11200000.0
2006-05-02 20:29:00,72.356,72.367,72.354,72.367,12800000.0
2006-05-02 20:30:00,72.396,72.411,72.379,72.379,27200000.0
2006-05-02 20:31:00,72.382,72.399,72.382,72.399,11200000.0
2006-05-02 20:32:00,72.405,72.405,72.388,72.388,8000000.0
2006-05-02 20:33:00,72.376,72.389,72.371,72.389,12800000.0
2006-05-02 20:34:00,72.393,72.401,72.386,72.401,11200000.0
2006-05-02 20:35:00,72.398,72.398,72.383,72.383,11200000.0
2006-05-02 20:36:00,72.387,72.397,72.382,72.394,16000000.0
2006-05-02 20:37:00,72.395,72.405,72.385,72.405,8000000.0
2006-05-02 20:38:00,72.386,72.394,72.383,72.386,12800000.0
2006-05-02 20:39:00,72.413,72.419,72.4,72.419,11600000.0
2006-05-02 20:40:00,72.42,72.42,72.396,72.412,11200000.0
2006-05-02 20:41:00,72.406,72.406,72.395,72.4,14400000.0
2006-05-02 20:42:00,72.396,72.403,72.393,72.396,10600000.0
2006-05-02 20:43:00,72.395,72.406,72.395,72.397,14400000.0
2006-05-02 20:44:00,72.412,72.425,72.412,72.424,6400000.0
2006-05-02 20:45:00,72.414,72.414,72.408,72.414,12800000.0
2006-05-02 20:46:00,72.402,72.402,72.39,72.39,14400000.0
2006-05-02 20:47:00,72.413,72.419,72.412,72.419,12800000.0
2006-05-02 20:48:00,72.41,72.41,72.384,72.395,17600000.0
2006-05-02 20:49:00,72.402,72.419,72.402,72.418,8000000.0
2006-05-02 20:50:00,72.425,72.428,72.417,72.42,14400000.0
2006-05-02 20:51:00,72.424,72.443,72.424,72.429,28800000.0
2006-05-02 20:52:00,72.415,72.418,72.402,72.402,11200000.0
2006-05-02 20:53:00,72.398,72.398,72.374,72.374,16000000.0
2006-05-02 20:54:00,72.371,72.375,72.362,72.362,14400000.0
2006-05-02 20:55:00,72.371,72.371,72.353,72.36,11200000.0
2006-05-02 20:56:00,72.362,72.376,72.362,72.376,8000000.0
2006-05-02 20:57:00,72.369,72.374,72.362,72.363,12200000.0
2006-05-02 20:58:00,72.349,72.355,72.338,72.339,11200000.0
2006-05-02 20:59:00,72.324,72.33,72.324,72.33,11200000.0
2006-05-02 21:00:00,72.341,72.353,72.341,72.349,17600000.0
2006-05-02 21:01:00,72.351,72.362,72.348,72.358,11200000.0
2006-05-02 21:03:00,72.357,72.357,72.348,72.349,11200000.0
2006-05-02 21:05:00,72.338,72.343,72.319,72.338,12800000.0
2006-05-02 21:07:00,72.335,72.335,72.321,72.332,13800000.0
2006-05-02 21:11:00,72.326,72.329,72.312,72.322,12800000.0
2006-05-02 21:12:00,72.32,72.328,72.32,72.324,12800000.0
2006-05-02 21:13:00,72.325,72.33,72.313,72.326,16000000.0
2006-05-02 21:14:00,72.33,72.335,72.319,72.333,12800000.0
2006-05-02 21:15:00,72.327,72.335,72.327,72.329,13800000.0
2006-05-02 21:19:00,72.326,72.326,72.31,72.321,18000000.0
2006-05-02 21:21:00,72.322,72.329,72.322,72.326,11200000.0
2006-05-02 21:22:00,72.332,72.334,72.318,72.334,12800000.0
2006-05-02 21:25:00,72.33,72.33,72.319,72.321,11200000.0
2006-05-02 21:26:00,72.32,72.322,72.316,72.322,11200000.0
2006-05-02 21:28:00,72.324,72.328,72.311,72.326,11200000.0
2006-05-02 21:29:00,72.323,72.333,72.322,72.326,11200000.0
2006-05-02 21:30:00,72.329,72.329,72.318,72.32,12800000.0
2006-05-02 21:31:00,72.316,72.327,72.316,72.327,11200000.0
2006-05-02 21:33:00,72.318,72.337,72.318,72.337,11200000.0
2006-05-02 21:34:00,72.338,72.349,72.338,72.342,17600000.0
2006-05-02 21:35:00,72.345,72.345,72.336,72.336,12800000.0
2006-05-02 21:39:00,72.348,72.35,72.348,72.35,3200000.0
2006-05-02 21:40:00,72.363,72.393,72.363,72.393,11200000.0
2006-05-02 21:41:00,72.406,72.417,72.404,72.406,12800000.0
2006-05-02 21:42:00,72.418,72.418,72.394,72.41,14400000.0
2006-05-02 21:43:00,72.411,72.411,72.398,72.401,14400000.0
2006-05-02 21:44:00,72.411,72.411,72.402,72.408,12800000.0
2006-05-02 21:45:00,72.402,72.402,72.389,72.392,18000000.0
2006-05-02 21:46:00,72.398,72.399,72.389,72.395,14400000.0
2006-05-02 21:47:00,72.391,72.403,72.39,72.403,11200000.0
2006-05-02 21:49:00,72.389,72.403,72.389,72.403,11200000.0
2006-05-02 21:50:00,72.403,72.403,72.383,72.393,12800000.0
2006-05-02 21:54:00,72.393,72.397,72.391,72.394,11200000.0
2006-05-02 21:55:00,72.397,72.397,72.383,72.383,11200000.0
2006-05-02 21:56:00,72.388,72.393,72.386,72.388,12800000.0
2006-05-02 21:57:00,72.393,72.401,72.392,72.395,17600000.0
2006-05-02 21:58:00,72.392,72.402,72.392,72.397,17600000.0
2006-05-02 21:59:00,72.403,72.424,72.401,72.417,12800000.0
2006-05-02 22:00:00,72.418,72.418,72.405,72.405,17600000.0
2006-05-02 22:01:00,72.414,72.416,72.411,72.415,11200000.0
2006-05-02 22:02:00,72.421,72.425,72.416,72.425,16000000.0
2006-05-02 22:03:00,72.424,72.435,72.424,72.435,17000000.0
2006-05-02 22:04:00,72.445,72.446,72.438,72.438,16400000.0
2006-05-02 22:07:00,72.43,72.432,72.425,72.425,16000000.0
2006-05-02 22:08:00,72.426,72.432,72.412,72.432,16000000.0
2006-05-02 22:09:00,72.42,72.425,72.409,72.425,12800000.0
2006-05-02 22:10:00,72.422,72.423,72.411,72.411,12800000.0
2006-05-02 22:11:00,72.41,72.41,72.391,72.396,8000000.0
2006-05-02 22:16:00,72.384,72.392,72.383,72.392,12800000.0
2006-05-02 22:18:00,72.392,72.404,72.392,72.403,16000000.0
2006-05-02 22:19:00,72.403,72.413,72.403,72.405,14400000.0
2006-05-02 22:20:00,72.415,72.433,72.415,72.426,12800000.0
2006-05-02 22:21:00,72.427,72.439,72.427,72.439,17600000.0
2006-05-02 22:24:00,72.436,72.436,72.421,72.421,11200000.0
2006-05-02 22:25:00,72.434,72.438,72.43,72.433,9600000.0
2006-05-02 22:26:00,72.428,72.437,72.428,72.437,17600000.0
2006-05-02 22:27:00,72.436,72.44,72.432,72.44,12200000.0
2006-05-02 22:28:00,72.446,72.454,72.443,72.443,12800000.0
2006-05-02 22:29:00,72.447,72.455,72.445,72.445,16000000.0
2006-05-02 22:31:00,72.452,72.453,72.443,72.443,12800000.0
2006-05-02 22:32:00,72.44,72.449,72.382,72.449,11200000.0
2006-05-02 22:34:00,72.45,72.45,72.427,72.427,11200000.0
2006-05-02 22:35:00,72.438,72.445,72.436,72.438,12800000.0
2006-05-02 22:36:00,72.449,72.452,72.441,72.448,17600000.0
2006-05-02 22:37:00,72.442,72.442,72.434,72.434,25600000.0
2006-05-02 22:40:00,72.439,72.447,72.439,72.447,11200000.0
2006-05-02 22:43:00,72.43,72.451,72.43,72.451,16000000.0
2006-05-02 22:44:00,72.452,72.452,72.443,72.449,12800000.0
2006-05-02 22:46:00,72.444,72.444,72.434,72.441,11200000.0
2006-05-02 22:51:00,72.435,72.441,72.435,72.441,11200000.0
2006-05-02 22:52:00,72.435,72.445,72.435,72.445,11200000.0
2006-05-02 22:54:00,72.446,72.447,72.438,72.446,11200000.0
2006-05-02 22:56:00,72.441,72.455,72.44,72.455,17600000.0
2006-05-02 22:57:00,72.448,72.455,72.448,72.452,17000000.0
2006-05-02 22:58:00,72.445,72.452,72.436,72.451,8000000.0
2006-05-02 23:43:00,72.461,72.482,72.461,72.482,11200000.0
2006-05-02 23:44:00,72.491,72.505,72.491,72.505,16000000.0
2006-05-02 23:45:00,72.503,72.508,72.491,72.504,11200000.0
2006-05-02 23:49:00,72.46,72.46,72.429,72.43,12800000.0
2006-05-02 23:53:00,72.415,72.415,72.379,72.379,11200000.0
2006-05-02 23:55:00,72.378,72.386,72.375,72.375,14400000.0
2006-05-02 23:58:00,72.375,72.375,72.351,72.363,11200000.0
2006-05-02 23:59:00,72.36,72.363,72.347,72.358,14400000.0
2006-05-03 00:00:00,72.379,72.412,72.379,72.412,9600000.0
2006-05-03 00:04:00,72.407,72.521,72.407,72.521,11200000.0
2006-05-03 00:05:00,72.532,72.555,72.528,72.548,11200000.0
2006-05-03 00:06:00,72.552,72.552,72.515,72.515,11200000.0
2006-05-03 00:07:00,72.507,72.507,72.497,72.497,8000000.0
2006-05-03 00:10:00,72.489,72.49,72.48,72.49,12800000.0
2006-05-03 00:11:00,72.489,72.489,72.48,72.48,12800000.0
2006-05-03 00:12:00,72.486,72.497,72.48,72.497,8000000.0
2006-05-03 00:13:00,72.496,72.499,72.493,72.493,11200000.0
2006-05-03 00:14:00,72.495,72.5,72.489,72.498,14400000.0
2006-05-03 00:15:00,72.508,72.51,72.494,72.506,14400000.0
2006-05-03 00:18:00,72.507,72.509,72.503,72.505,9600000.0
2006-05-03 00:20:00,72.495,72.495,72.486,72.486,17600000.0
2006-05-03 00:21:00,72.499,72.499,72.489,72.492,12800000.0
2006-05-03 00:22:00,72.473,72.473,72.443,72.443,17600000.0
2006-05-03 00:23:00,72.479,72.479,72.465,72.465,12800000.0
2006-05-03 00:25:00,72.478,72.486,72.478,72.481,11200000.0
2006-05-03 00:26:00,72.486,72.497,72.484,72.497,12800000.0
2006-05-03 00:27:00,72.49,72.497,72.49,72.496,12800000.0
2006-05-03 00:28:00,72.482,72.482,72.471,72.472,32000000.0
2006-05-03 00:29:00,72.481,72.484,72.471,72.471,8000000.0
2006-05-03 00:31:00,72.464,72.464,72.457,72.462,12800000.0
2006-05-03 00:32:00,72.45,72.459,72.443,72.459,12800000.0
2006-05-03 00:33:00,72.461,72.466,72.459,72.466,12200000.0
2006-05-03 00:34:00,72.47,72.495,72.462,72.489,18600000.0
2006-05-03 00:39:00,72.476,72.481,72.468,72.473,17600000.0
2006-05-03 00:40:00,72.478,72.482,72.478,72.482,8000000.0
2006-05-03 00:42:00,72.468,72.491,72.468,72.491,12800000.0
2006-05-03 00:43:00,72.477,72.493,72.477,72.493,16000000.0
2006-05-03 00:47:00,72.498,72.499,72.485,72.489,12800000.0
2006-05-03 00:48:00,72.474,72.474,72.411,72.445,12800000.0
2006-05-03 00:49:00,72.466,72.472,72.461,72.461,11200000.0
2006-05-03 00:50:00,72.465,72.479,72.465,72.479,12800000.0
2006-05-03 00:51:00,72.498,72.506,72.481,72.506,11200000.0
2006-05-03 00:52:00,72.482,72.487,72.475,72.475,11200000.0
2006-05-03 00:53:00,72.491,72.502,72.491,72.494,11200000.0
2006-05-03 00:56:00,72.492,72.502,72.492,72.498,12800000.0
2006-05-03 00:57:00,72.508,72.524,72.508,72.516,12800000.0
2006-05-03 00:58:00,72.513,72.532,72.513,72.532,12800000.0
2006-05-03 00:59:00,72.526,72.534,72.521,72.527,11200000.0
2006-05-03 01:00:00,72.523,72.534,72.52,72.534,16400000.0
2006-05-03 01:01:00,72.54,72.559,72.54,72.55,14400000.0
2006-05-03 01:03:00,72.551,72.567,72.551,72.564,11200000.0
2006-05-03 01:04:00,72.564,72.567,72.554,72.554,12800000.0
2006-05-03 01:05:00,72.566,72.566,72.544,72.563,11200000.0
2006-05-03 01:06:00,72.572,72.583,72.513,72.583,12800000.0
2006-05-03 01:07:00,72.582,72.583,72.571,72.576,12800000.0
2006-05-03 01:10:00,72.567,72.578,72.562,72.578,16000000.0
2006-05-03 01:12:00,72.588,72.603,72.588,72.594,16000000.0
2006-05-03 01:13:00,72.6,72.601,72.597,72.601,8000000.0
2006-05-03 01:15:00,72.595,72.595,72.585,72.59,12800000.0
2006-05-03 01:16:00,72.578,72.578,72.556,72.556,25600000.0
2006-05-03 01:18:00,72.553,72.553,72.54,72.54,12800000.0
2006-05-03 01:19:00,72.539,72.562,72.538,72.562,16000000.0
2006-05-03 01:20:00,72.559,72.559,72.528,72.528,11200000.0
2006-05-03 01:21:00,72.527,72.533,72.51,72.51,12800000.0
2006-05-03 01:22:00,72.506,72.506,72.498,72.503,13200000.0
2006-05-03 01:23:00,72.494,72.494,72.487,72.49,11200000.0
2006-05-03 01:24:00,72.504,72.512,72.502,72.512,12800000.0
2006-05-03 01:25:00,72.517,72.518,72.497,72.507,12800000.0
2006-05-03 01:26:00,72.501,72.509,72.501,72.505,11200000.0
2006-05-03 01:27:00,72.48,72.483,72.471,72.483,12800000.0
2006-05-03 01:28:00,72.471,72.471,72.436,72.436,17600000.0
2006-05-03 01:29:00,72.453,72.465,72.442,72.465,17000000.0
2006-05-03 01:30:00,72.515,72.563,72.515,72.563,10600000.0
2006-05-03 01:31:00,72.545,72.545,72.51,72.518,11200000.0
2006-05-03 01:32:00,72.536,72.536,72.487,72.487,12800000.0
2006-05-03 01:33:00,72.476,72.476,72.432,72.442,11200000.0
2006-05-03 01:34:00,72.452,72.499,72.452,72.499,24000000.0
2006-05-03 01:35:00,72.525,72.558,72.525,72.558,13800000.0
2006-05-03 01:36:00,72.581,72.588,72.565,72.565,11200000.0
2006-05-03 01:37:00,72.559,72.559,72.548,72.551,14400000.0
2006-05-03 01:38:00,72.554,72.565,72.545,72.565,17600000.0
2006-05-03 01:39:00,72.559,72.573,72.559,72.573,14400000.0
2006-05-03 01:40:00,72.573,72.6,72.573,72.6,11200000.0
2006-05-03 01:41:00,72.586,72.586,72.536,72.536,12800000.0
2006-05-03 01:42:00,72.526,72.53,72.52,72.52,11200000.0
2006-05-03 01:43:00,72.53,72.53,72.522,72.528,11200000.0
2006-05-03 01:44:00,72.524,72.524,72.497,72.497,12800000.0
2006-05-03 01:45:00,72.464,72.464,72.445,72.454,16000000.0
2006-05-03 01:46:00,72.443,72.469,72.443,72.469,16000000.0
2006-05-03 01:47:00,72.467,72.477,72.466,72.466,14400000.0
2006-05-03 01:49:00,72.468,72.468,72.444,72.444,16000000.0
2006-05-03 01:50:00,72.429,72.429,72.425,72.425,14400000.0
2006-05-03 01:51:00,72.419,72.429,72.416,72.429,11200000.0
2006-05-03 01:52:00,72.439,72.452,72.432,72.432,20800000.0
2006-05-03 01:53:00,72.422,72.443,72.42,72.42,14400000.0
2006-05-03 01:54:00,72.431,72.446,72.431,72.446,8000000.0
2006-05-03 01:55:00,72.437,72.447,72.437,72.439,12800000.0
2006-05-03 01:56:00,72.437,72.437,72.426,72.428,12800000.0
2006-05-03 01:57:00,72.421,72.422,72.416,72.422,11200000.0
2006-05-03 01:58:00,72.414,72.418,72.413,72.413,11200000.0
2006-05-03 01:59:00,72.431,72.431,72.423,72.423,3200000.0
2006-05-03 02:00:00,72.443,72.451,72.432,72.451,11200000.0
2006-05-03 02:01:00,72.444,72.458,72.442,72.458,17600000.0
2006-05-03 02:02:00,72.458,72.458,72.444,72.444,12800000.0
2006-05-03 02:03:00,72.445,72.445,72.398,72.398,16000000.0
2006-05-03 02:04:00,72.389,72.389,72.381,72.387,12800000.0
2006-05-03 02:05:00,72.391,72.391,72.348,72.348,12800000.0
2006-05-03 02:06:00,72.342,72.343,72.339,72.339,12200000.0
2006-05-03 02:07:00,72.354,72.366,72.347,72.347,12800000.0
2006-05-03 02:08:00,72.35,72.35,72.336,72.339,17600000.0
2006-05-03 02:09:00,72.338,72.345,72.332,72.345,16000000.0
2006-05-03 02:10:00,72.344,72.354,72.336,72.336,9600000.0
2006-05-03 02:11:00,72.327,72.327,72.302,72.32,12800000.0
2006-05-03 02:12:00,72.332,72.344,72.328,72.342,11200000.0
2006-05-03 02:13:00,72.368,72.368,72.357,72.358,11200000.0
2006-05-03 02:15:00,72.343,72.344,72.33,72.336,11200000.0
2006-05-03 02:17:00,72.343,72.352,72.341,72.345,11200000.0
2006-05-03 02:18:00,72.34,72.359,72.34,72.356,12800000.0
2006-05-03 02:19:00,72.356,72.36,72.345,72.353,12800000.0
2006-05-03 02:20:00,72.344,72.364,72.344,72.364,8000000.0
2006-05-03 02:21:00,72.365,72.377,72.364,72.376,18000000.0
2006-05-03 02:22:00,72.382,72.392,72.38,72.38,12800000.0
2006-05-03 02:23:00,72.364,72.38,72.363,72.376,12200000.0
2006-05-03 02:25:00,72.37,72.375,72.361,72.361,17600000.0
2006-05-03 02:27:00,72.373,72.38,72.363,72.38,17600000.0
2006-05-03 02:28:00,72.373,72.39,72.373,72.384,14400000.0
2006-05-03 02:29:00,72.413,72.444,72.413,72.437,10600000.0
2006-05-03 02:30:00,72.445,72.458,72.445,72.456,11200000.0
2006-05-03 02:31:00,72.433,72.433,72.412,72.421,17600000.0
2006-05-03 02:32:00,72.438,72.44,72.423,72.44,11200000.0
2006-05-03 02:33:00,72.438,72.451,72.434,72.451,11200000.0
2006-05-03 02:34:00,72.456,72.456,72.448,72.45,14400000.0
2006-05-03 02:36:00,72.453,72.455,72.447,72.453,12800000.0
2006-05-03 02:37:00,72.463,72.486,72.463,72.476,12800000.0
2006-05-03 02:38:00,72.505,72.505,72.482,72.482,12800000.0
2006-05-03 02:39:00,72.489,72.513,72.489,72.51,16000000.0
2006-05-03 02:40:00,72.527,72.527,72.513,72.514,12800000.0
2006-05-03 02:41:00,72.523,72.557,72.523,72.557,11200000.0
2006-05-03 02:42:00,72.553,72.553,72.537,72.537,12200000.0
2006-05-03 02:43:00,72.515,72.523,72.508,72.508,11200000.0
2006-05-03 02:44:00,72.502,72.518,72.496,72.518,12800000.0
2006-05-03 02:45:00,72.526,72.535,72.524,72.524,11200000.0
2006-05-03 02:46:00,72.513,72.513,72.504,72.509,12800000.0
2006-05-03 02:48:00,72.506,72.512,72.505,72.506,14400000.0
2006-05-03 02:49:00,72.503,72.514,72.502,72.514,17600000.0
2006-05-03 02:50:00,72.519,72.519,72.507,72.512,11200000.0
2006-05-03 02:51:00,72.532,72.54,72.522,72.54,11200000.0
2006-05-03 02:52:00,72.536,72.536,72.476,72.531,11200000.0
2006-05-03 02:54:00,72.435,72.539,72.435,72.539,11200000.0
2006-05-03 02:55:00,72.546,72.548,72.534,72.534,11200000.0
2006-05-03 02:56:00,72.538,72.545,72.537,72.545,11200000.0
2006-05-03 02:57:00,72.535,72.552,72.532,72.552,11200000.0
2006-05-03 02:58:00,72.55,72.56,72.537,72.56,8000000.0
2006-05-03 02:59:00,72.565,72.574,72.561,72.574,11200000.0
2006-05-03 03:00:00,72.567,72.567,72.463,72.463,11200000.0
2006-05-03 03:01:00,72.558,72.565,72.553,72.562,11200000.0
2006-05-03 03:02:00,72.559,72.559,72.539,72.539,11200000.0
2006-05-03 03:03:00,72.519,72.544,72.509,72.544,14400000.0
2006-05-03 03:04:00,72.548,72.552,72.545,72.546,11200000.0
2006-05-03 03:05:00,72.548,72.565,72.548,72.555,16000000.0
2006-05-03 03:06:00,72.541,72.549,72.541,72.547,16000000.0
2006-05-03 03:07:00,72.535,72.539,72.528,72.529,14400000.0
2006-05-03 03:08:00,72.536,72.54,72.523,72.531,11200000.0
2006-05-03 03:09:00,72.536,72.543,72.534,72.534,11200000.0
2006-05-03 03:11:00,72.524,72.536,72.52,72.52,11600000.0
2006-05-03 03:12:00,72.509,72.52,72.501,72.501,17600000.0
2006-05-03 03:14:00,72.527,72.532,72.527,72.532,11200000.0
2006-05-03 03:15:00,72.511,72.511,72.483,72.487,18000000.0
2006-05-03 03:16:00,72.478,72.491,72.478,72.487,14400000.0
2006-05-03 03:17:00,72.484,72.488,72.462,72.475,11200000.0
2006-05-03 03:18:00,72.471,72.477,72.464,72.471,12800000.0
2006-05-03 03:20:00,72.472,72.472,72.461,72.466,12800000.0
2006-05-03 03:21:00,72.469,72.473,72.463,72.469,14400000.0
2006-05-03 03:22:00,72.468,72.475,72.467,72.47,10600000.0
2006-05-03 03:23:00,72.466,72.47,72.458,72.47,9600000.0
2006-05-03 03:25:00,72.469,72.471,72.455,72.455,17600000.0
2006-05-03 03:26:00,72.448,72.449,72.436,72.436,12800000.0
2006-05-03 03:27:00,72.446,72.449,72.436,72.436,14400000.0
2006-05-03 03:28:00,72.43,72.432,72.426,72.426,11200000.0
2006-05-03 03:29:00,72.423,72.433,72.423,72.423,12800000.0
2006-05-03 03:30:00,72.421,72.424,72.358,72.414,17600000.0
2006-05-03 03:31:00,72.4,72.41,72.4,72.41,12800000.0
2006-05-03 03:32:00,72.399,72.399,72.391,72.391,8000000.0
2006-05-03 03:33:00,72.399,72.415,72.399,72.409,11200000.0
2006-05-03 03:34:00,72.416,72.425,72.414,72.424,11200000.0
2006-05-03 03:35:00,72.431,72.439,72.426,72.43,17600000.0
2006-05-03 03:37:00,72.428,72.438,72.428,72.436,17600000.0
2006-05-03 03:38:00,72.427,72.448,72.427,72.437,12800000.0
2006-05-03 03:39:00,72.428,72.435,72.37,72.435,14400000.0
2006-05-03 03:40:00,72.433,72.433,72.427,72.429,12800000.0
2006-05-03 03:43:00,72.432,72.436,72.417,72.436,11200000.0
2006-05-03 03:44:00,72.431,72.44,72.423,72.439,12800000.0
2006-05-03 03:45:00,72.445,72.457,72.445,72.457,11200000.0
2006-05-03 03:46:00,72.46,72.46,72.444,72.444,11200000.0
2006-05-03 03:47:00,72.45,72.455,72.442,72.455,11200000.0
2006-05-03 03:48:00,72.457,72.458,72.452,72.452,11200000.0
2006-05-03 03:49:00,72.444,72.452,72.444,72.448,16000000.0
2006-05-03 03:50:00,72.445,72.445,72.429,72.429,11200000.0
2006-05-03 03:51:00,72.433,72.436,72.426,72.436,8000000.0
2006-05-03 03:52:00,72.44,72.441,72.426,72.439,14200000.0
2006-05-03 03:53:00,72.438,72.438,72.428,72.432,9600000.0
2006-05-03 03:54:00,72.436,72.436,72.425,72.431,14400000.0
2006-05-03 03:55:00,72.432,72.433,72.411,72.422,13800000.0
2006-05-03 03:56:00,72.437,72.439,72.424,72.425,12800000.0
2006-05-03 04:00:00,72.431,72.439,72.419,72.428,14400000.0
2006-05-03 04:02:00,72.438,72.442,72.438,72.442,8000000.0
2006-05-03 04:06:00,72.45,72.45,72.436,72.436,14400000.0
2006-05-03 04:08:00,72.432,72.436,72.43,72.436,10600000.0
2006-05-03 04:09:00,72.433,72.433,72.426,72.432,11200000.0
2006-05-03 04:10:00,72.432,72.44,72.43,72.44,14400000.0
2006-05-03 04:11:00,72.439,72.447,72.436,72.438,12800000.0
2006-05-03 04:13:00,72.434,72.44,72.432,72.435,11200000.0
2006-05-03 04:14:00,72.433,72.449,72.433,72.448,11200000.0
2006-05-03 04:16:00,72.449,72.449,72.43,72.43,11200000.0
2006-05-03 04:17:00,72.439,72.449,72.438,72.449,14400000.0
2006-05-03 04:18:00,72.46,72.467,72.456,72.462,12800000.0
2006-05-03 04:19:00,72.466,72.473,72.451,72.47,12800000.0
2006-05-03 04:21:00,72.485,72.485,72.475,72.476,11200000.0
2006-05-03 04:22:00,72.478,72.492,72.476,72.485,16000000.0
2006-05-03 04:23:00,72.481,72.483,72.474,72.48,12800000.0
2006-05-03 04:24:00,72.48,72.482,72.476,72.482,12800000.0
2006-05-03 04:25:00,72.484,72.484,72.474,72.481,14400000.0
2006-05-03 04:26:00,72.476,72.477,72.472,72.474,14400000.0
2006-05-03 04:27:00,72.473,72.473,72.462,72.469,9600000.0
2006-05-03 04:28:00,72.469,72.473,72.464,72.471,11200000.0
2006-05-03 04:29:00,72.47,72.474,72.468,72.47,12800000.0
2006-05-03 04:30:00,72.471,72.499,72.471,72.489,12800000.0
2006-05-03 04:31:00,72.497,72.497,72.48,72.494,12800000.0
2006-05-03 04:32:00,72.485,72.488,72.482,72.486,12800000.0
2006-05-03 04:33:00,72.481,72.484,72.472,72.477,16000000.0
2006-05-03 04:34:00,72.486,72.488,72.482,72.482,13200000.0
2006-05-03 04:35:00,72.487,72.49,72.48,72.482,12800000.0
2006-05-03 04:36:00,72.506,72.514,72.506,72.508,9600000.0
2006-05-03 04:37:00,72.515,72.515,72.504,72.504,12800000.0
2006-05-03 04:38:00,72.506,72.509,72.495,72.495,9600000.0
2006-05-03 04:39:00,72.492,72.508,72.487,72.504,12800000.0
2006-05-03 04:40:00,72.512,72.512,72.502,72.504,10600000.0
2006-05-03 04:41:00,72.503,72.507,72.49,72.507,11200000.0
2006-05-03 04:42:00,72.501,72.509,72.487,72.509,12800000.0
2006-05-03 04:44:00,72.511,72.512,72.504,72.509,9600000.0
2006-05-03 04:47:00,72.502,72.507,72.502,72.505,6400000.0
2006-05-03 04:48:00,72.5,72.5,72.489,72.489,12800000.0
2006-05-03 04:49:00,72.484,72.497,72.484,72.497,11200000.0
2006-05-03 04:50:00,72.505,72.509,72.504,72.504,11200000.0
2006-05-03 04:51:00,72.503,72.511,72.419,72.498,14400000.0
2006-05-03 04:52:00,72.494,72.5,72.488,72.499,11200000.0
2006-05-03 04:53:00,72.495,72.495,72.49,72.49,9600000.0
2006-05-03 04:54:00,72.498,72.516,72.498,72.516,12800000.0
2006-05-03 04:55:00,72.517,72.518,72.512,72.513,11200000.0
2006-05-03 04:56:00,72.513,72.519,72.512,72.517,17600000.0
2006-05-03 04:57:00,72.521,72.529,72.512,72.529,11200000.0
2006-05-03 04:58:00,72.531,72.541,72.529,72.529,8000000.0
2006-05-03 04:59:00,72.537,72.542,72.535,72.535,12800000.0
2006-05-03 05:00:00,72.528,72.544,72.528,72.541,11200000.0
2006-05-03 05:03:00,72.541,72.551,72.537,72.542,12200000.0
2006-05-03 05:05:00,72.543,72.555,72.543,72.555,11200000.0
2006-05-03 05:06:00,72.557,72.557,72.55,72.554,11200000.0
2006-05-03 05:07:00,72.527,72.548,72.525,72.548,14400000.0
2006-05-03 05:08:00,72.557,72.557,72.531,72.533,11200000.0
2006-05-03 05:09:00,72.526,72.528,72.517,72.517,17600000.0
2006-05-03 05:12:00,72.523,72.534,72.523,72.53,12800000.0
2006-05-03 05:13:00,72.531,72.533,72.518,72.524,12800000.0
2006-05-03 05:14:00,72.522,72.533,72.522,72.533,14400000.0
2006-05-03 05:16:00,72.533,72.533,72.468,72.526,16000000.0
2006-05-03 05:17:00,72.521,72.522,72.505,72.505,11200000.0
2006-05-03 05:18:00,72.495,72.496,72.473,72.489,8000000.0
2006-05-03 05:20:00,72.483,72.499,72.483,72.499,11200000.0
2006-05-03 05:21:00,72.492,72.492,72.478,72.491,13200000.0
2006-05-03 05:22:00,72.484,72.494,72.484,72.494,11200000.0
2006-05-03 05:23:00,72.487,72.488,72.481,72.482,12800000.0
2006-05-03 05:25:00,72.489,72.489,72.477,72.482,12800000.0
2006-05-03 05:26:00,72.475,72.478,72.465,72.478,12800000.0
2006-05-03 05:27:00,72.475,72.475,72.463,72.469,12800000.0
2006-05-03 05:28:00,72.474,72.481,72.473,72.48,11200000.0
2006-05-03 05:29:00,72.473,72.484,72.473,72.48,11200000.0
2006-05-03 05:30:00,72.489,72.489,72.465,72.47,16000000.0
2006-05-03 05:31:00,72.477,72.487,72.477,72.486,17600000.0
2006-05-03 05:32:00,72.482,72.492,72.482,72.488,12800000.0
2006-05-03 05:33:00,72.482,72.482,72.473,72.473,9600000.0
2006-05-03 05:34:00,72.474,72.476,72.467,72.467,16000000.0
2006-05-03 05:36:00,72.479,72.479,72.462,72.462,16000000.0
2006-05-03 05:37:00,72.475,72.481,72.471,72.474,10600000.0
2006-05-03 05:38:00,72.469,72.48,72.452,72.48,16000000.0
2006-05-03 05:40:00,72.474,72.491,72.474,72.491,9600000.0
2006-05-03 05:41:00,72.493,72.493,72.482,72.484,12800000.0
2006-05-03 05:44:00,72.485,72.491,72.483,72.491,11200000.0
2006-05-03 05:47:00,72.485,72.493,72.485,72.488,14400000.0
2006-05-03 05:49:00,72.489,72.499,72.489,72.499,17600000.0
2006-05-03 05:50:00,72.494,72.494,72.472,72.472,11200000.0
2006-05-03 05:52:00,72.483,72.493,72.473,72.493,12800000.0
2006-05-03 05:54:00,72.48,72.48,72.466,72.469,9600000.0
2006-05-03 05:55:00,72.402,72.482,72.402,72.482,11200000.0
2006-05-03 05:57:00,72.471,72.484,72.463,72.484,12800000.0
2006-05-03 05:59:00,72.48,72.48,72.464,72.47,12800000.0
2006-05-03 06:01:00,72.472,72.472,72.452,72.464,11200000.0
2006-05-03 06:04:00,72.461,72.465,72.448,72.458,15400000.0
2006-05-03 06:05:00,72.458,72.466,72.451,72.463,13800000.0
2006-05-03 06:06:00,72.464,72.464,72.457,72.459,12800000.0
2006-05-03 06:07:00,72.462,72.465,72.458,72.463,11200000.0
2006-05-03 06:08:00,72.448,72.459,72.447,72.459,11200000.0
2006-05-03 06:10:00,72.459,72.465,72.375,72.456,11200000.0
2006-05-03 06:11:00,72.459,72.469,72.453,72.469,17600000.0
2006-05-03 06:12:00,72.473,72.473,72.468,72.473,11200000.0
2006-05-03 06:14:00,72.471,72.471,72.453,72.461,12800000.0
2006-05-03 06:15:00,72.455,72.461,72.455,72.461,8000000.0
2006-05-03 06:19:00,72.458,72.459,72.454,72.457,12800000.0
2006-05-03 06:21:00,72.453,72.458,72.444,72.444,12800000.0
2006-05-03 06:22:00,72.451,72.458,72.448,72.458,12800000.0
2006-05-03 06:24:00,72.463,72.463,72.455,72.46,8000000.0
2006-05-03 06:26:00,72.458,72.463,72.45,72.459,12800000.0
2006-05-03 06:27:00,72.469,72.469,72.448,72.467,14400000.0
2006-05-03 06:29:00,72.469,72.49,72.469,72.49,11200000.0
2006-05-03 06:30:00,72.494,72.499,72.492,72.492,14400000.0
2006-05-03 06:31:00,72.491,72.501,72.491,72.497,14400000.0
2006-05-03 06:32:00,72.493,72.497,72.482,72.489,12800000.0
2006-05-03 06:33:00,72.493,72.493,72.477,72.485,17600000.0
2006-05-03 06:34:00,72.465,72.492,72.465,72.484,12800000.0
2006-05-03 06:35:00,72.488,72.488,72.474,72.484,12800000.0
2006-05-03 06:36:00,72.478,72.478,72.46,72.471,14400000.0
2006-05-03 06:37:00,72.478,72.478,72.47,72.476,12800000.0
2006-05-03 06:38:00,72.483,72.487,72.479,72.483,16000000.0
2006-05-03 06:41:00,72.471,72.474,72.466,72.473,12800000.0
2006-05-03 06:42:00,72.484,72.485,72.479,72.479,9600000.0
2006-05-03 06:43:00,72.406,72.478,72.406,72.478,16000000.0
2006-05-03 06:45:00,72.498,72.498,72.484,72.491,17600000.0
2006-05-03 06:48:00,72.489,72.495,72.486,72.491,17000000.0
2006-05-03 06:49:00,72.488,72.498,72.488,72.492,17600000.0
2006-05-03 06:50:00,72.482,72.487,72.467,72.467,14400000.0
2006-05-03 06:51:00,72.461,72.463,72.453,72.453,12800000.0
2006-05-03 06:52:00,72.456,72.463,72.453,72.462,12800000.0
2006-05-03 06:53:00,72.464,72.475,72.462,72.475,17600000.0
2006-05-03 06:54:00,72.479,72.488,72.479,72.488,14400000.0
2006-05-03 06:55:00,72.495,72.502,72.495,72.5,9600000.0
2006-05-03 06:56:00,72.489,72.497,72.488,72.497,11200000.0
2006-05-03 06:57:00,72.497,72.497,72.479,72.48,14400000.0
2006-05-03 06:59:00,72.47,72.47,72.45,72.47,12800000.0
2006-05-03 07:01:00,72.473,72.479,72.468,72.479,17600000.0
2006-05-03 07:03:00,72.467,72.474,72.46,72.47,12800000.0
2006-05-03 07:04:00,72.473,72.491,72.473,72.491,12800000.0
2006-05-03 07:06:00,72.49,72.49,72.478,72.478,12800000.0
2006-05-03 07:07:00,72.48,72.489,72.48,72.489,11200000.0
2006-05-03 07:08:00,72.498,72.519,72.496,72.496,16000000.0
2006-05-03 07:09:00,72.497,72.497,72.488,72.488,12800000.0
2006-05-03 07:11:00,72.491,72.493,72.484,72.485,12800000.0
2006-05-03 07:12:00,72.475,72.495,72.475,72.495,6400000.0
2006-05-03 07:15:00,72.482,72.488,72.478,72.478,11200000.0
2006-05-03 07:16:00,72.475,72.486,72.475,72.486,11200000.0
2006-05-03 07:19:00,72.485,72.485,72.47,72.475,12800000.0
2006-05-03 07:20:00,72.474,72.482,72.473,72.478,12800000.0
2006-05-03 07:21:00,72.489,72.489,72.477,72.477,12800000.0
2006-05-03 07:24:00,72.486,72.494,72.479,72.48,14400000.0
2006-05-03 07:26:00,72.484,72.497,72.484,72.497,3200000.0
2006-05-03 07:27:00,72.489,72.501,72.489,72.501,16000000.0
2006-05-03 07:28:00,72.504,72.52,72.504,72.515,14400000.0
2006-05-03 07:29:00,72.511,72.518,72.502,72.517,11200000.0
2006-05-03 07:30:00,72.525,72.525,72.514,72.516,11200000.0
2006-05-03 07:33:00,72.506,72.506,72.478,72.478,8000000.0
2006-05-03 07:34:00,72.483,72.483,72.47,72.473,12800000.0
2006-05-03 07:35:00,72.478,72.492,72.478,72.488,16000000.0
2006-05-03 07:36:00,72.474,72.508,72.474,72.508,11200000.0
2006-05-03 07:38:00,72.518,72.518,72.512,72.512,12800000.0
2006-05-03 07:39:00,72.508,72.51,72.503,72.503,11200000.0
2006-05-03 07:43:00,72.507,72.516,72.496,72.513,12800000.0
2006-05-03 07:45:00,72.525,72.53,72.525,72.528,11200000.0
2006-05-03 07:46:00,72.527,72.527,72.511,72.511,11200000.0
2006-05-03 07:47:00,72.51,72.515,72.505,72.51,14400000.0
2006-05-03 07:48:00,72.511,72.511,72.503,72.503,14400000.0
2006-05-03 07:50:00,72.511,72.522,72.511,72.521,8000000.0
2006-05-03 07:51:00,72.509,72.512,72.501,72.512,12200000.0
2006-05-03 07:52:00,72.519,72.527,72.512,72.512,17600000.0
2006-05-03 07:53:00,72.514,72.526,72.51,72.526,12800000.0
2006-05-03 07:54:00,72.527,72.527,72.521,72.521,11200000.0
2006-05-03 07:55:00,72.505,72.505,72.488,72.499,12800000.0
2006-05-03 07:56:00,72.49,72.518,72.49,72.512,16000000.0
2006-05-03 07:57:00,72.526,72.548,72.526,72.545,11200000.0
2006-05-03 07:58:00,72.556,72.56,72.555,72.56,11200000.0
2006-05-03 07:59:00,72.558,72.57,72.557,72.557,12800000.0
2006-05-03 08:00:00,72.572,72.587,72.572,72.586,8000000.0
2006-05-03 08:02:00,72.598,72.598,72.595,72.595,4800000.0
2006-05-03 08:03:00,72.598,72.605,72.596,72.604,11200000.0
2006-05-03 08:04:00,72.611,72.624,72.611,72.618,17600000.0
2006-05-03 08:06:00,72.618,72.624,72.618,72.622,9600000.0
2006-05-03 08:07:00,72.626,72.626,72.601,72.607,11200000.0
2006-05-03 08:08:00,72.583,72.598,72.583,72.597,17600000.0
2006-05-03 08:09:00,72.58,72.58,72.559,72.559,12800000.0
2006-05-03 08:10:00,72.555,72.573,72.555,72.573,12800000.0
2006-05-03 08:11:00,72.574,72.574,72.552,72.558,11200000.0
2006-05-03 08:12:00,72.551,72.582,72.551,72.582,16000000.0
2006-05-03 08:13:00,72.594,72.605,72.594,72.598,11200000.0
2006-05-03 08:14:00,72.587,72.587,72.561,72.561,12800000.0
2006-05-03 08:15:00,72.566,72.566,72.539,72.55,16000000.0
2006-05-03 08:16:00,72.561,72.562,72.541,72.555,11200000.0
2006-05-03 08:17:00,72.545,72.545,72.534,72.539,12800000.0
2006-05-03 08:18:00,72.544,72.551,72.539,72.544,12800000.0
2006-05-03 08:19:00,72.541,72.547,72.524,72.526,14400000.0
2006-05-03 08:21:00,72.537,72.546,72.524,72.53,17600000.0
2006-05-03 08:23:00,72.546,72.55,72.541,72.55,11200000.0
2006-05-03 08:24:00,72.541,72.541,72.491,72.491,9600000.0
2006-05-03 08:25:00,72.48,72.486,72.48,72.484,12800000.0
2006-05-03 08:26:00,72.485,72.485,72.377,72.463,8000000.0
2006-05-03 08:27:00,72.442,72.453,72.442,72.446,12800000.0
2006-05-03 08:28:00,72.476,72.476,72.458,72.46,11200000.0
2006-05-03 08:29:00,72.461,72.479,72.456,72.479,14400000.0
2006-05-03 08:30:00,72.49,72.5,72.488,72.495,11200000.0
2006-05-03 08:31:00,72.489,72.494,72.48,72.48,12800000.0
2006-05-03 08:32:00,72.481,72.483,72.477,72.479,11200000.0
2006-05-03 08:33:00,72.478,72.478,72.442,72.442,11200000.0
2006-05-03 08:34:00,72.442,72.443,72.42,72.426,17600000.0
2006-05-03 08:35:00,72.424,72.435,72.424,72.426,17000000.0
2006-05-03 08:36:00,72.433,72.455,72.433,72.45,17600000.0
2006-05-03 08:37:00,72.451,72.465,72.451,72.453,11200000.0
2006-05-03 08:38:00,72.451,72.468,72.451,72.468,11200000.0
2006-05-03 08:39:00,72.445,72.461,72.443,72.443,16000000.0
2006-05-03 08:40:00,72.431,72.431,72.414,72.414,15400000.0
2006-05-03 08:41:00,72.412,72.417,72.405,72.412,17600000.0
2006-05-03 08:42:00,72.404,72.417,72.404,72.417,12800000.0
2006-05-03 08:43:00,72.417,72.419,72.402,72.407,12800000.0
2006-05-03 08:44:00,72.417,72.419,72.413,72.413,12800000.0
2006-05-03 08:45:00,72.415,72.435,72.415,72.427,16000000.0
2006-05-03 08:47:00,72.433,72.446,72.422,72.445,11200000.0
2006-05-03 08:48:00,72.455,72.455,72.428,72.428,12800000.0
2006-05-03 08:49:00,72.428,72.428,72.403,72.403,17600000.0
2006-05-03 08:50:00,72.409,72.413,72.39,72.39,12800000.0
2006-05-03 08:51:00,72.399,72.423,72.398,72.423,17000000.0
2006-05-03 08:52:00,72.439,72.439,72.42,72.426,11200000.0
2006-05-03 08:53:00,72.419,72.419,72.407,72.414,16000000.0
2006-05-03 08:54:00,72.424,72.424,72.416,72.416,3200000.0
2006-05-03 08:55:00,72.429,72.433,72.416,72.416,16000000.0
2006-05-03 08:56:00,72.43,72.442,72.43,72.442,11200000.0
2006-05-03 08:57:00,72.438,72.448,72.438,72.443,11200000.0
2006-05-03 08:58:00,72.438,72.438,72.43,72.43,9600000.0
2006-05-03 08:59:00,72.431,72.442,72.431,72.441,12800000.0
2006-05-03 09:00:00,72.447,72.454,72.447,72.451,17600000.0
2006-05-03 09:01:00,72.444,72.461,72.441,72.461,11200000.0
2006-05-03 09:02:00,72.461,72.465,72.453,72.456,11200000.0
2006-05-03 09:03:00,72.457,72.463,72.445,72.462,16000000.0
2006-05-03 09:04:00,72.465,72.471,72.462,72.471,11200000.0
2006-05-03 09:05:00,72.477,72.489,72.477,72.482,11200000.0
2006-05-03 09:06:00,72.496,72.505,72.487,72.499,12800000.0
2006-05-03 09:07:00,72.51,72.516,72.502,72.513,12800000.0
2006-05-03 09:08:00,72.516,72.523,72.511,72.517,12800000.0
2006-05-03 09:09:00,72.511,72.532,72.5,72.532,17000000.0
2006-05-03 09:10:00,72.528,72.535,72.528,72.535,12800000.0
2006-05-03 09:11:00,72.53,72.546,72.53,72.546,12800000.0
2006-05-03 09:12:00,72.531,72.541,72.531,72.541,12800000.0
2006-05-03 09:13:00,72.542,72.547,72.541,72.541,11200000.0
2006-05-03 09:14:00,72.543,72.552,72.541,72.55,11200000.0
2006-05-03 09:15:00,72.538,72.544,72.528,72.531,11200000.0
2006-05-03 09:16:00,72.522,72.535,72.522,72.528,12800000.0
2006-05-03 09:17:00,72.526,72.538,72.515,72.538,11200000.0
2006-05-03 09:18:00,72.531,72.54,72.531,72.538,14400000.0
2006-05-03 09:19:00,72.533,72.546,72.526,72.526,12800000.0
2006-05-03 09:20:00,72.518,72.523,72.514,72.523,16000000.0
2006-05-03 09:21:00,72.524,72.527,72.518,72.518,11200000.0
2006-05-03 09:22:00,72.52,72.528,72.515,72.528,17600000.0
2006-05-03 09:23:00,72.527,72.542,72.527,72.542,12800000.0
2006-05-03 09:24:00,72.465,72.577,72.465,72.552,11200000.0
2006-05-03 09:25:00,72.528,72.537,72.528,72.532,12800000.0
2006-05-03 09:26:00,72.531,72.547,72.526,72.547,11200000.0
2006-05-03 09:27:00,72.561,72.58,72.561,72.58,11200000.0
2006-05-03 09:28:00,72.573,72.579,72.564,72.579,12800000.0
2006-05-03 09:29:00,72.576,72.582,72.576,72.581,11200000.0
2006-05-03 09:30:00,72.58,72.58,72.566,72.566,12800000.0
2006-05-03 09:31:00,72.573,72.58,72.568,72.568,12800000.0
2006-05-03 09:32:00,72.563,72.577,72.552,72.567,14400000.0
2006-05-03 09:33:00,72.583,72.589,72.575,72.589,12800000.0
2006-05-03 09:34:00,72.59,72.59,72.583,72.584,11200000.0
2006-05-03 09:35:00,72.592,72.597,72.589,72.591,12800000.0
2006-05-03 09:36:00,72.581,72.582,72.573,72.574,9600000.0
2006-05-03 09:37:00,72.587,72.61,72.532,72.569,16000000.0
2006-05-03 09:38:00,72.553,72.558,72.546,72.553,11200000.0
2006-05-03 09:39:00,72.545,72.557,72.538,72.557,12800000.0
2006-05-03 09:40:00,72.567,72.573,72.557,72.573,14400000.0
2006-05-03 09:41:00,72.574,72.582,72.568,72.582,11200000.0
2006-05-03 09:42:00,72.577,72.58,72.557,72.557,15400000.0
2006-05-03 09:43:00,72.555,72.564,72.555,72.557,12800000.0
2006-05-03 09:44:00,72.559,72.559,72.54,72.54,12800000.0
2006-05-03 09:45:00,72.548,72.555,72.541,72.545,12800000.0
2006-05-03 09:46:00,72.55,72.55,72.539,72.546,11600000.0
2006-05-03 09:47:00,72.538,72.538,72.521,72.521,12800000.0
2006-05-03 09:48:00,72.519,72.524,72.511,72.52,11200000.0
2006-05-03 09:49:00,72.527,72.537,72.522,72.522,12800000.0
2006-05-03 09:50:00,72.522,72.527,72.519,72.519,16000000.0
2006-05-03 09:51:00,72.513,72.543,72.513,72.543,15400000.0
2006-05-03 09:52:00,72.561,72.596,72.561,72.589,14400000.0
2006-05-03 09:53:00,72.566,72.578,72.566,72.578,12800000.0
2006-05-03 09:54:00,72.6,72.617,72.6,72.617,17000000.0
2006-05-03 09:55:00,72.604,72.604,72.567,72.567,11200000.0
2006-05-03 09:56:00,72.575,72.588,72.573,72.588,14400000.0
2006-05-03 09:57:00,72.599,72.613,72.599,72.607,17600000.0
2006-05-03 09:58:00,72.637,72.709,72.588,72.67,17600000.0
2006-05-03 09:59:00,72.642,72.643,72.621,72.621,17600000.0
2006-05-03 10:00:00,72.649,72.665,72.649,72.66,11600000.0
2006-05-03 10:01:00,72.652,72.658,72.634,72.635,12800000.0
2006-05-03 10:02:00,72.627,72.627,72.605,72.605,16000000.0
2006-05-03 10:03:00,72.596,72.611,72.591,72.596,11200000.0
2006-05-03 10:04:00,72.59,72.591,72.585,72.589,10600000.0
2006-05-03 10:05:00,72.571,72.573,72.551,72.551,13200000.0
2006-05-03 10:06:00,72.572,72.598,72.572,72.598,16000000.0
2006-05-03 10:07:00,72.59,72.613,72.587,72.613,12800000.0
2006-05-03 10:08:00,72.619,72.619,72.591,72.596,11200000.0
2006-05-03 10:09:00,72.599,72.604,72.591,72.604,12800000.0
2006-05-03 10:10:00,72.621,72.622,72.609,72.615,17600000.0
2006-05-03 10:11:00,72.616,72.623,72.616,72.623,11200000.0
2006-05-03 10:12:00,72.625,72.625,72.609,72.617,12800000.0
2006-05-03 10:13:00,72.613,72.618,72.606,72.616,12800000.0
2006-05-03 10:14:00,72.615,72.619,72.611,72.618,11200000.0
2006-05-03 10:15:00,72.614,72.623,72.614,72.62,12800000.0
2006-05-03 10:16:00,72.606,72.619,72.606,72.613,12800000.0
2006-05-03 10:17:00,72.603,72.607,72.599,72.601,11200000.0
2006-05-03 10:18:00,72.604,72.61,72.591,72.598,11200000.0
2006-05-03 10:19:00,72.591,72.601,72.59,72.601,11200000.0
2006-05-03 10:20:00,72.614,72.614,72.598,72.607,17600000.0
2006-05-03 10:21:00,72.607,72.629,72.607,72.618,16000000.0
2006-05-03 10:22:00,72.608,72.609,72.596,72.604,11200000.0
2006-05-03 10:23:00,72.614,72.619,72.609,72.619,11600000.0
2006-05-03 10:24:00,72.611,72.611,72.599,72.601,12800000.0
2006-05-03 10:25:00,72.618,72.622,72.611,72.622,11200000.0
2006-05-03 10:26:00,72.625,72.645,72.625,72.639,11200000.0
2006-05-03 10:27:00,72.641,72.641,72.628,72.633,10600000.0
2006-05-03 10:28:00,72.617,72.617,72.605,72.611,12800000.0
2006-05-03 10:29:00,72.603,72.603,72.574,72.574,11200000.0
2006-05-03 10:30:00,72.579,72.586,72.579,72.585,8000000.0
2006-05-03 10:31:00,72.591,72.606,72.59,72.603,12800000.0
2006-05-03 10:33:00,72.582,72.586,72.577,72.58,11200000.0
2006-05-03 10:34:00,72.588,72.592,72.585,72.586,11200000.0
2006-05-03 10:35:00,72.587,72.597,72.587,72.594,11200000.0
2006-05-03 10:36:00,72.59,72.59,72.583,72.588,11200000.0
2006-05-03 10:37:00,72.591,72.604,72.508,72.594,11200000.0
2006-05-03 10:38:00,72.603,72.621,72.599,72.621,12800000.0
2006-05-03 10:39:00,72.61,72.61,72.576,72.576,11200000.0
2006-05-03 10:40:00,72.561,72.605,72.557,72.605,16000000.0
2006-05-03 10:41:00,72.639,72.701,72.639,72.701,12800000.0
2006-05-03 10:42:00,72.703,72.703,72.677,72.688,11200000.0
2006-05-03 10:43:00,72.69,72.695,72.688,72.688,11200000.0
2006-05-03 10:44:00,72.676,72.708,72.676,72.696,12800000.0
2006-05-03 10:45:00,72.68,72.688,72.673,72.688,13200000.0
2006-05-03 10:46:00,72.685,72.691,72.679,72.691,12800000.0
2006-05-03 10:47:00,72.701,72.707,72.68,72.707,12800000.0
2006-05-03 10:48:00,72.707,72.707,72.694,72.694,12800000.0
2006-05-03 10:49:00,72.695,72.725,72.695,72.725,11200000.0
2006-05-03 10:50:00,72.733,72.743,72.723,72.723,16000000.0
2006-05-03 10:51:00,72.731,72.77,72.731,72.77,17600000.0
2006-05-03 10:52:00,72.76,72.76,72.726,72.726,11200000.0
2006-05-03 10:53:00,72.715,72.718,72.693,72.7,11200000.0
2006-05-03 10:54:00,72.706,72.706,72.654,72.654,17600000.0
2006-05-03 10:55:00,72.644,72.659,72.642,72.652,11200000.0
2006-05-03 10:56:00,72.663,72.686,72.663,72.686,17600000.0
2006-05-03 10:57:00,72.704,72.713,72.704,72.713,16000000.0
2006-05-03 10:58:00,72.71,72.716,72.611,72.716,12800000.0
2006-05-03 10:59:00,72.725,72.725,72.698,72.698,11200000.0
2006-05-03 11:00:00,72.704,72.722,72.704,72.722,12800000.0
2006-05-03 11:01:00,72.729,72.729,72.703,72.705,12800000.0
2006-05-03 11:02:00,72.696,72.704,72.693,72.693,16000000.0
2006-05-03 11:03:00,72.703,72.704,72.69,72.694,12800000.0
2006-05-03 11:05:00,72.715,72.735,72.712,72.735,17600000.0
2006-05-03 11:06:00,72.734,72.746,72.729,72.746,17600000.0
2006-05-03 11:08:00,72.691,72.753,72.691,72.708,11200000.0
2006-05-03 11:09:00,72.708,72.713,72.699,72.706,17600000.0
2006-05-03 11:10:00,72.702,72.705,72.699,72.699,12800000.0
2006-05-03 11:11:00,72.713,72.713,72.705,72.71,11200000.0
2006-05-03 11:12:00,72.717,72.72,72.707,72.709,17600000.0
2006-05-03 11:13:00,72.721,72.721,72.7,72.713,14400000.0
2006-05-03 11:14:00,72.708,72.713,72.706,72.711,11200000.0
2006-05-03 11:15:00,72.707,72.708,72.696,72.705,11200000.0
2006-05-03 11:16:00,72.704,72.716,72.704,72.716,12800000.0
2006-05-03 11:17:00,72.707,72.718,72.704,72.713,11200000.0
2006-05-03 11:18:00,72.721,72.721,72.709,72.718,12200000.0
2006-05-03 11:19:00,72.716,72.722,72.712,72.72,17000000.0
2006-05-03 11:20:00,72.725,72.725,72.715,72.718,12800000.0
2006-05-03 11:21:00,72.721,72.723,72.713,72.713,14400000.0
2006-05-03 11:22:00,72.715,72.724,72.711,72.719,12800000.0
2006-05-03 11:23:00,72.718,72.718,72.703,72.704,11200000.0
2006-05-03 11:24:00,72.702,72.707,72.691,72.698,12800000.0
2006-05-03 11:25:00,72.691,72.696,72.675,72.689,17600000.0
2006-05-03 11:26:00,72.694,72.7,72.689,72.689,14400000.0
2006-05-03 11:27:00,72.674,72.682,72.665,72.677,11200000.0
2006-05-03 11:28:00,72.677,72.684,72.677,72.684,14400000.0
2006-05-03 11:29:00,72.689,72.692,72.68,72.68,14400000.0
2006-05-03 11:30:00,72.692,72.694,72.685,72.692,14400000.0
2006-05-03 11:31:00,72.697,72.697,72.689,72.692,11200000.0
2006-05-03 11:32:00,72.694,72.697,72.683,72.691,17600000.0
2006-05-03 11:33:00,72.694,72.706,72.692,72.692,12800000.0
2006-05-03 11:34:00,72.698,72.699,72.691,72.693,12800000.0
2006-05-03 11:37:00,72.697,72.699,72.694,72.696,11200000.0
2006-05-03 11:38:00,72.708,72.722,72.708,72.716,11200000.0
2006-05-03 11:39:00,72.726,72.726,72.71,72.719,11200000.0
2006-05-03 11:40:00,72.714,72.726,72.714,72.726,11200000.0
2006-05-03 11:42:00,72.723,72.73,72.709,72.723,17600000.0
2006-05-03 11:43:00,72.727,72.739,72.722,72.733,11200000.0
2006-05-03 11:44:00,72.729,72.736,72.724,72.736,11200000.0
2006-05-03 11:45:00,72.742,72.748,72.742,72.746,14400000.0
2006-05-03 11:46:00,72.738,72.738,72.728,72.737,11200000.0
2006-05-03 11:47:00,72.733,72.741,72.718,72.741,17600000.0
2006-05-03 11:48:00,72.752,72.754,72.733,72.754,11200000.0
2006-05-03 11:49:00,72.748,72.753,72.744,72.744,12800000.0
2006-05-03 11:51:00,72.75,72.76,72.75,72.756,11200000.0
2006-05-03 11:52:00,72.777,72.788,72.776,72.788,11200000.0
2006-05-03 11:54:00,72.794,72.813,72.793,72.813,14800000.0
2006-05-03 11:55:00,72.815,72.815,72.745,72.804,11200000.0
2006-05-03 11:56:00,72.796,72.812,72.791,72.791,12800000.0
2006-05-03 11:57:00,72.794,72.807,72.79,72.801,12800000.0
2006-05-03 11:58:00,72.809,72.841,72.809,72.841,11200000.0
2006-05-03 11:59:00,72.846,72.851,72.839,72.85,11200000.0
2006-05-03 12:00:00,72.86,72.863,72.845,72.845,11200000.0
2006-05-03 12:01:00,72.796,72.796,72.782,72.783,11200000.0
2006-05-03 12:02:00,72.784,72.82,72.784,72.82,14400000.0
2006-05-03 12:04:00,72.802,72.802,72.785,72.8,17600000.0
2006-05-03 12:05:00,72.819,72.842,72.819,72.834,17600000.0
2006-05-03 12:06:00,72.835,72.835,72.818,72.818,12800000.0
2006-05-03 12:07:00,72.823,72.842,72.823,72.842,11200000.0
2006-05-03 12:08:00,72.846,72.855,72.843,72.855,11200000.0
2006-05-03 12:09:00,72.861,72.861,72.849,72.851,14400000.0
2006-05-03 12:11:00,72.855,72.855,72.843,72.843,12200000.0
2006-05-03 12:12:00,72.846,72.856,72.846,72.856,11200000.0
2006-05-03 12:13:00,72.854,72.854,72.842,72.845,11200000.0
2006-05-03 12:14:00,72.853,72.864,72.851,72.864,12800000.0
2006-05-03 12:15:00,72.868,72.868,72.857,72.857,12800000.0
2006-05-03 12:16:00,72.847,72.886,72.847,72.886,12800000.0
2006-05-03 12:17:00,72.903,72.934,72.868,72.921,17600000.0
2006-05-03 12:18:00,72.922,72.93,72.912,72.916,16000000.0
2006-05-03 12:19:00,72.924,72.929,72.916,72.921,12800000.0
2006-05-03 12:20:00,72.924,72.925,72.902,72.903,14400000.0
2006-05-03 12:21:00,72.903,72.916,72.903,72.916,11200000.0
2006-05-03 12:22:00,72.918,72.939,72.918,72.938,16000000.0
2006-05-03 12:23:00,72.945,72.982,72.945,72.982,13800000.0
2006-05-03 12:24:00,73.011,73.05,73.011,73.044,12800000.0
2006-05-03 12:25:00,73.052,73.052,73.033,73.033,11200000.0
2006-05-03 12:26:00,73.026,73.046,73.026,73.046,11200000.0
2006-05-03 12:27:00,73.046,73.046,73.017,73.017,11200000.0
2006-05-03 12:28:00,73.011,73.017,73.006,73.008,12800000.0
2006-05-03 12:29:00,73.007,73.013,73.002,73.008,17600000.0
2006-05-03 12:30:00,72.993,72.993,72.976,72.981,17600000.0
2006-05-03 12:31:00,72.963,72.971,72.953,72.965,12800000.0
2006-05-03 12:32:00,72.972,72.99,72.972,72.985,12800000.0
2006-05-03 12:33:00,72.981,72.986,72.975,72.98,14400000.0
2006-05-03 12:34:00,72.971,72.971,72.955,72.957,12800000.0
2006-05-03 12:35:00,72.953,72.96,72.953,72.958,11200000.0
2006-05-03 12:36:00,72.954,72.96,72.954,72.96,11200000.0
2006-05-03 12:37:00,72.953,72.953,72.917,72.921,11200000.0
2006-05-03 12:38:00,72.916,72.916,72.822,72.913,17000000.0
2006-05-03 12:39:00,72.906,72.907,72.891,72.891,16000000.0
2006-05-03 12:40:00,72.89,72.89,72.86,72.876,16000000.0
2006-05-03 12:41:00,72.859,72.875,72.859,72.873,12800000.0
2006-05-03 12:42:00,72.881,72.886,72.874,72.875,14400000.0
2006-05-03 12:45:00,72.876,72.876,72.845,72.845,16000000.0
2006-05-03 12:46:00,72.842,72.845,72.838,72.839,13200000.0
2006-05-03 12:47:00,72.835,72.835,72.818,72.835,12800000.0
2006-05-03 12:48:00,72.839,72.855,72.834,72.855,12800000.0
2006-05-03 12:49:00,72.861,72.871,72.857,72.871,15400000.0
2006-05-03 12:50:00,72.865,72.879,72.864,72.879,13800000.0
2006-05-03 12:51:00,72.883,72.883,72.875,72.878,11200000.0
2006-05-03 12:52:00,72.875,72.875,72.854,72.857,11200000.0
2006-05-03 12:53:00,72.847,72.858,72.847,72.852,11200000.0
2006-05-03 12:54:00,72.866,72.875,72.863,72.869,12800000.0
2006-05-03 12:55:00,72.87,72.875,72.866,72.866,16400000.0
2006-05-03 12:56:00,72.864,72.871,72.864,72.864,11200000.0
2006-05-03 12:57:00,72.852,72.856,72.846,72.846,11200000.0
2006-05-03 12:58:00,72.842,72.842,72.819,72.828,17600000.0
2006-05-03 12:59:00,72.822,72.83,72.818,72.826,16000000.0
2006-05-03 13:00:00,72.849,72.883,72.848,72.883,12800000.0
2006-05-03 13:01:00,72.892,72.901,72.887,72.898,14800000.0
2006-05-03 13:02:00,72.896,72.914,72.896,72.914,12200000.0
2006-05-03 13:03:00,72.925,72.944,72.925,72.944,16000000.0
2006-05-03 13:04:00,72.945,72.952,72.944,72.951,11200000.0
2006-05-03 13:05:00,72.954,72.962,72.953,72.961,12800000.0
2006-05-03 13:06:00,72.979,72.981,72.972,72.972,8000000.0
2006-05-03 13:07:00,72.962,72.962,72.951,72.951,14400000.0
2006-05-03 13:08:00,72.968,72.984,72.968,72.975,17000000.0
2006-05-03 13:09:00,72.997,72.997,72.985,72.997,12800000.0
2006-05-03 13:10:00,72.994,72.996,72.963,72.983,16000000.0
2006-05-03 13:11:00,72.969,72.969,72.957,72.96,11200000.0
2006-05-03 13:12:00,72.961,72.961,72.948,72.95,12800000.0
2006-05-03 13:13:00,72.947,72.948,72.941,72.945,17600000.0
2006-05-03 13:14:00,72.956,72.973,72.956,72.96,12200000.0
2006-05-03 13:16:00,72.956,72.967,72.953,72.958,17600000.0
2006-05-03 13:17:00,72.92,72.929,72.917,72.917,12800000.0
2006-05-03 13:18:00,72.897,72.897,72.875,72.892,11200000.0
2006-05-03 13:19:00,72.888,72.889,72.876,72.876,16000000.0
2006-05-03 13:20:00,72.868,72.876,72.863,72.871,14400000.0
2006-05-03 13:21:00,72.915,72.954,72.915,72.954,11200000.0
2006-05-03 13:22:00,72.952,72.952,72.928,72.928,14400000.0
2006-05-03 13:23:00,72.917,72.928,72.917,72.921,12800000.0
2006-05-03 13:24:00,72.921,72.923,72.857,72.915,16000000.0
2006-05-03 13:25:00,72.923,72.926,72.915,72.915,18000000.0
2006-05-03 13:26:00,72.924,72.93,72.922,72.93,17600000.0
2006-05-03 13:27:00,72.938,72.971,72.934,72.971,12800000.0
2006-05-03 13:28:00,72.983,72.983,72.887,72.977,16000000.0
2006-05-03 13:29:00,72.981,72.989,72.98,72.98,11600000.0
2006-05-03 13:30:00,72.985,72.989,72.98,72.986,12800000.0
2006-05-03 13:31:00,73.02,73.05,73.02,73.032,11200000.0
2006-05-03 13:32:00,73.027,73.034,73.027,73.034,11200000.0
2006-05-03 13:33:00,73.038,73.038,73.03,73.034,19200000.0
2006-05-03 13:34:00,73.033,73.035,73.028,73.035,14400000.0
2006-05-03 13:35:00,73.046,73.064,73.046,73.064,36800000.0
2006-05-03 13:36:00,73.069,73.078,73.069,73.073,17600000.0
2006-05-03 13:37:00,73.071,73.071,73.063,73.063,14400000.0
2006-05-03 13:38:00,73.059,73.059,73.047,73.052,33600000.0
2006-05-03 13:39:00,73.061,73.066,73.055,73.066,14400000.0
2006-05-03 13:40:00,73.076,73.102,73.076,73.1,40000000.0
2006-05-03 13:41:00,73.098,73.108,73.092,73.092,16000000.0
2006-05-03 13:42:00,73.084,73.084,73.068,73.068,11200000.0
2006-05-03 13:43:00,73.078,73.08,73.066,73.068,27200000.0
2006-05-03 13:44:00,73.064,73.069,73.057,73.064,33600000.0
2006-05-03 13:45:00,73.063,73.069,73.057,73.058,20800000.0
2006-05-03 13:46:00,73.077,73.084,73.074,73.077,24000000.0
2006-05-03 13:47:00,73.07,73.072,73.064,73.064,12800000.0
2006-05-03 13:48:00,73.058,73.06,73.046,73.053,12800000.0
2006-05-03 13:49:00,73.054,73.054,73.048,73.049,17600000.0
2006-05-03 13:50:00,73.031,73.031,73.009,73.009,11200000.0
2006-05-03 13:51:00,73.026,73.026,73.019,73.019,24000000.0
2006-05-03 13:52:00,73.023,73.033,73.014,73.014,12800000.0
2006-05-03 13:53:00,73.012,73.021,73.012,73.017,17600000.0
2006-05-03 13:55:00,73.023,73.032,73.017,73.028,13800000.0
2006-05-03 13:56:00,73.033,73.05,73.033,73.047,14400000.0
2006-05-03 13:57:00,73.053,73.06,73.047,73.06,28800000.0
2006-05-03 13:58:00,73.058,73.058,73.052,73.052,14400000.0
2006-05-03 13:59:00,73.052,73.06,73.049,73.06,31400000.0
2006-05-03 14:00:00,73.06,73.069,73.059,73.059,48000000.0
2006-05-03 14:01:00,73.069,73.074,73.064,73.074,32000000.0
2006-05-03 14:02:00,73.072,73.072,73.059,73.059,14400000.0
2006-05-03 14:03:00,73.052,73.056,73.041,73.041,14400000.0
2006-05-03 14:04:00,73.029,73.048,73.029,73.048,11200000.0
2006-05-03 14:05:00,73.053,73.053,73.042,73.042,24000000.0
2006-05-03 14:06:00,73.064,73.08,73.064,73.073,37200000.0
2006-05-03 14:07:00,73.079,73.082,73.055,73.058,40000000.0
2006-05-03 14:08:00,73.061,73.068,73.061,73.063,16000000.0
2006-05-03 14:09:00,73.064,73.064,73.054,73.058,33000000.0
2006-05-03 14:10:00,73.052,73.06,73.051,73.06,33600000.0
2006-05-03 14:11:00,73.041,73.044,73.031,73.044,14400000.0
2006-05-03 14:12:00,73.04,73.049,73.038,73.039,27200000.0
2006-05-03 14:13:00,73.046,73.066,73.043,73.066,14400000.0
2006-05-03 14:14:00,73.059,73.068,73.059,73.068,12800000.0
2006-05-03 14:15:00,73.064,73.064,73.022,73.032,28200000.0
2006-05-03 14:16:00,73.041,73.06,73.041,73.05,25600000.0
2006-05-03 14:17:00,73.03,73.033,73.009,73.009,12800000.0
2006-05-03 14:18:00,73.019,73.031,73.019,73.031,16000000.0
2006-05-03 14:19:00,73.029,73.036,73.028,73.028,12800000.0
2006-05-03 14:20:00,73.029,73.033,73.022,73.025,25600000.0
2006-05-03 14:21:00,73.031,73.043,73.031,73.043,28800000.0
2006-05-03 14:22:00,73.013,73.014,73.002,73.007,11200000.0
2006-05-03 14:23:00,73.004,73.004,72.969,72.995,47400000.0
2006-05-03 14:24:00,72.992,72.996,72.976,72.996,12800000.0
2006-05-03 14:25:00,72.973,72.984,72.97,72.972,12800000.0
2006-05-03 14:26:00,72.981,72.994,72.974,72.985,12800000.0
2006-05-03 14:27:00,72.98,72.991,72.98,72.991,17600000.0
2006-05-03 14:28:00,72.995,73.005,72.987,72.994,11200000.0
2006-05-03 14:29:00,73.001,73.009,72.995,72.995,37200000.0
2006-05-03 14:30:00,72.971,72.971,72.956,72.956,22400000.0
2006-05-03 14:31:00,72.954,72.965,72.954,72.961,20800000.0
2006-05-03 14:32:00,72.971,72.99,72.971,72.99,8000000.0
2006-05-03 14:33:00,72.982,72.983,72.968,72.968,24000000.0
2006-05-03 14:34:00,72.955,72.955,72.902,72.902,12800000.0
2006-05-03 14:35:00,72.886,72.886,72.847,72.86,14400000.0
2006-05-03 14:36:00,72.877,72.877,72.861,72.861,11200000.0
2006-05-03 14:37:00,72.861,72.873,72.853,72.873,11200000.0
2006-05-03 14:38:00,72.877,72.903,72.877,72.903,56000000.0
2006-05-03 14:39:00,72.919,72.919,72.901,72.908,12800000.0
2006-05-03 14:40:00,72.894,72.896,72.872,72.877,14400000.0
2006-05-03 14:41:00,72.886,72.888,72.881,72.881,56000000.0
2006-05-03 14:42:00,72.887,72.9,72.887,72.89,12800000.0
2006-05-03 14:43:00,72.875,72.883,72.872,72.88,25600000.0
2006-05-03 14:44:00,72.876,72.876,72.85,72.85,12800000.0
2006-05-03 14:45:00,72.855,72.882,72.855,72.882,11200000.0
2006-05-03 14:46:00,72.89,72.898,72.89,72.898,11200000.0
2006-05-03 14:47:00,72.892,72.895,72.882,72.882,16000000.0
2006-05-03 14:48:00,72.87,72.876,72.866,72.876,19200000.0
2006-05-03 14:49:00,72.884,72.884,72.854,72.861,32000000.0
2006-05-03 14:50:00,72.835,72.835,72.799,72.799,29200000.0
2006-05-03 14:51:00,72.782,72.79,72.77,72.775,32000000.0
2006-05-03 14:52:00,72.785,72.788,72.782,72.782,12800000.0
2006-05-03 14:53:00,72.793,72.799,72.785,72.799,17600000.0
2006-05-03 14:54:00,72.793,72.795,72.79,72.791,12800000.0
2006-05-03 14:55:00,72.787,72.794,72.786,72.787,15400000.0
2006-05-03 14:56:00,72.768,72.77,72.73,72.73,12800000.0
2006-05-03 14:57:00,72.719,72.719,72.7,72.7,12800000.0
2006-05-03 14:58:00,72.701,72.704,72.694,72.697,17600000.0
2006-05-03 14:59:00,72.693,72.693,72.661,72.661,16000000.0
2006-05-03 15:00:00,72.652,72.682,72.652,72.682,14400000.0
2006-05-03 15:01:00,72.675,72.675,72.667,72.667,12800000.0
2006-05-03 15:02:00,72.687,72.731,72.687,72.727,27200000.0
2006-05-03 15:03:00,72.719,72.729,72.719,72.724,12800000.0
2006-05-03 15:04:00,72.707,72.718,72.707,72.713,11200000.0
2006-05-03 15:05:00,72.711,72.713,72.702,72.704,11200000.0
2006-05-03 15:06:00,72.69,72.69,72.676,72.676,11200000.0
2006-05-03 15:07:00,72.698,72.698,72.688,72.696,25600000.0
2006-05-03 15:08:00,72.675,72.675,72.67,72.67,3200000.0
2006-05-03 15:09:00,72.669,72.677,72.661,72.661,16000000.0
2006-05-03 15:10:00,72.665,72.665,72.656,72.658,12800000.0
2006-05-03 15:11:00,72.672,72.69,72.672,72.684,32000000.0
2006-05-03 15:12:00,72.704,72.716,72.703,72.716,12800000.0
2006-05-03 15:13:00,72.706,72.706,72.685,72.689,44800000.0
2006-05-03 15:14:00,72.699,72.714,72.699,72.714,35200000.0
2006-05-03 15:15:00,72.695,72.695,72.681,72.681,22400000.0
2006-05-03 15:16:00,72.677,72.685,72.671,72.685,36800000.0
2006-05-03 15:17:00,72.679,72.679,72.671,72.671,22400000.0
2006-05-03 15:18:00,72.674,72.678,72.669,72.671,21800000.0
2006-05-03 15:19:00,72.649,72.652,72.647,72.65,16000000.0
2006-05-03 15:20:00,72.66,72.67,72.66,72.669,24000000.0
2006-05-03 15:21:00,72.679,72.679,72.65,72.669,13800000.0
2006-05-03 15:22:00,72.674,72.686,72.668,72.67,12800000.0
2006-05-03 15:23:00,72.666,72.668,72.659,72.661,48000000.0
2006-05-03 15:25:00,72.662,72.674,72.661,72.668,27200000.0
2006-05-03 15:26:00,72.674,72.695,72.674,72.693,39400000.0
2006-05-03 15:27:00,72.684,72.689,72.684,72.687,28200000.0
2006-05-03 15:28:00,72.692,72.712,72.692,72.707,70400000.0
2006-05-03 15:29:00,72.704,72.706,72.608,72.706,46400000.0
2006-05-03 15:30:00,72.626,72.756,72.598,72.617,114600000.0
2006-05-03 15:31:00,72.699,72.711,72.696,72.697,59600000.0
2006-05-03 15:32:00,72.696,72.714,72.696,72.714,30400000.0
2006-05-03 15:33:00,72.733,72.75,72.716,72.716,30400000.0
2006-05-03 15:34:00,72.706,72.708,72.697,72.697,21800000.0
2006-05-03 15:35:00,72.702,72.714,72.696,72.714,33600000.0
2006-05-03 15:36:00,72.718,72.723,72.718,72.722,32000000.0
2006-05-03 15:37:00,72.716,72.721,72.709,72.716,30400000.0
2006-05-03 15:38:00,72.718,72.725,72.716,72.723,59200000.0
2006-05-03 15:39:00,72.72,72.72,72.701,72.713,36200000.0
2006-05-03 15:40:00,72.723,72.727,72.713,72.727,35200000.0
2006-05-03 15:41:00,72.717,72.717,72.704,72.716,25000000.0
2006-05-03 15:42:00,72.714,72.722,72.711,72.722,43200000.0
2006-05-03 15:43:00,72.72,72.743,72.72,72.743,27200000.0
2006-05-03 15:44:00,72.731,72.749,72.731,72.735,12800000.0
2006-05-03 15:45:00,72.73,72.736,72.719,72.736,16000000.0
2006-05-03 15:46:00,72.736,72.736,72.721,72.731,14400000.0
2006-05-03 15:47:00,72.719,72.722,72.705,72.708,30400000.0
2006-05-03 15:48:00,72.695,72.695,72.68,72.68,27200000.0
2006-05-03 15:49:00,72.679,72.686,72.676,72.685,11200000.0
2006-05-03 15:50:00,72.681,72.681,72.658,72.665,11200000.0
2006-05-03 15:51:00,72.648,72.65,72.641,72.641,12200000.0
2006-05-03 15:52:00,72.64,72.645,72.615,72.615,20800000.0
2006-05-03 15:53:00,72.603,72.603,72.572,72.572,24000000.0
2006-05-03 15:54:00,72.566,72.566,72.532,72.533,28800000.0
2006-05-03 15:55:00,72.539,72.547,72.527,72.527,23400000.0
2006-05-03 15:56:00,72.532,72.532,72.52,72.521,50600000.0
2006-05-03 15:57:00,72.506,72.507,72.493,72.493,12800000.0
2006-05-03 15:58:00,72.507,72.511,72.495,72.51,19200000.0
2006-05-03 15:59:00,72.504,72.512,72.503,72.512,36800000.0
2006-05-03 16:00:00,72.512,72.521,72.504,72.52,51200000.0
2006-05-03 16:01:00,72.496,72.511,72.488,72.511,41600000.0
2006-05-03 16:02:00,72.563,72.616,72.563,72.616,11200000.0
2006-05-03 16:03:00,72.624,72.633,72.615,72.618,64400000.0
2006-05-03 16:04:00,72.616,72.616,72.587,72.588,44800000.0
2006-05-03 16:05:00,72.579,72.579,72.551,72.556,48000000.0
2006-05-03 16:06:00,72.565,72.586,72.565,72.58,35200000.0
2006-05-03 16:07:00,72.587,72.612,72.587,72.608,32000000.0
2006-05-03 16:08:00,72.595,72.615,72.595,72.599,44800000.0
2006-05-03 16:09:00,72.592,72.598,72.591,72.595,44800000.0
2006-05-03 16:10:00,72.601,72.628,72.601,72.628,41600000.0
2006-05-03 16:11:00,72.641,72.675,72.641,72.675,14400000.0
2006-05-03 16:12:00,72.722,72.722,72.672,72.672,56000000.0
2006-05-03 16:13:00,72.609,72.609,72.594,72.605,11200000.0
2006-05-03 16:14:00,72.602,72.608,72.581,72.608,49000000.0
2006-05-03 16:15:00,72.615,72.615,72.597,72.603,59200000.0
2006-05-03 16:16:00,72.611,72.628,72.611,72.627,17600000.0
2006-05-03 16:17:00,72.606,72.606,72.589,72.602,38400000.0
2006-05-03 16:18:00,72.608,72.634,72.608,72.625,10600000.0
2006-05-03 16:19:00,72.621,72.621,72.578,72.585,22400000.0
2006-05-03 16:20:00,72.572,72.591,72.572,72.585,11200000.0
2006-05-03 16:21:00,72.585,72.587,72.578,72.586,27200000.0
2006-05-03 16:22:00,72.58,72.585,72.574,72.585,41000000.0
2006-05-03 16:23:00,72.587,72.587,72.573,72.577,43200000.0
2006-05-03 16:24:00,72.566,72.582,72.566,72.579,17000000.0
2006-05-03 16:25:00,72.585,72.585,72.572,72.582,33600000.0
2006-05-03 16:26:00,72.59,72.596,72.59,72.591,17600000.0
2006-05-03 16:27:00,72.59,72.609,72.59,72.603,35200000.0
2006-05-03 16:28:00,72.612,72.621,72.612,72.621,26600000.0
2006-05-03 16:29:00,72.629,72.629,72.618,72.618,11200000.0
2006-05-03 16:30:00,72.619,72.623,72.598,72.598,11200000.0
2006-05-03 16:31:00,72.613,72.613,72.596,72.596,41600000.0
2006-05-03 16:32:00,72.602,72.607,72.596,72.607,12800000.0
2006-05-03 16:33:00,72.612,72.617,72.61,72.613,27200000.0
2006-05-03 16:34:00,72.618,72.633,72.618,72.618,35200000.0
2006-05-03 16:35:00,72.609,72.626,72.605,72.626,52800000.0
2006-05-03 16:36:00,72.644,72.647,72.636,72.637,51200000.0
2006-05-03 16:37:00,72.626,72.629,72.617,72.62,41600000.0
2006-05-03 16:38:00,72.617,72.645,72.617,72.636,40000000.0
2006-05-03 16:39:00,72.634,72.667,72.634,72.667,34600000.0
2006-05-03 16:40:00,72.645,72.649,72.623,72.625,56000000.0
2006-05-03 16:41:00,72.676,72.679,72.664,72.678,73600000.0
2006-05-03 16:42:00,72.688,72.705,72.688,72.7,53800000.0
2006-05-03 16:43:00,72.7,72.7,72.679,72.698,17600000.0
2006-05-03 16:44:00,72.724,72.738,72.716,72.736,11200000.0
2006-05-03 16:45:00,72.714,72.726,72.714,72.726,57600000.0
2006-05-03 16:46:00,72.732,72.732,72.72,72.72,11200000.0
2006-05-03 16:47:00,72.718,72.718,72.702,72.714,70400000.0
2006-05-03 16:48:00,72.711,72.719,72.679,72.695,52200000.0
2006-05-03 16:49:00,72.696,72.709,72.692,72.702,36800000.0
2006-05-03 16:50:00,72.716,72.727,72.713,72.727,74600000.0
2006-05-03 16:51:00,72.726,72.726,72.71,72.719,32000000.0
2006-05-03 16:52:00,72.734,72.75,72.733,72.735,46400000.0
2006-05-03 16:53:00,72.73,72.74,72.721,72.721,30400000.0
2006-05-03 16:54:00,72.695,72.708,72.683,72.708,11200000.0
2006-05-03 16:55:00,72.712,72.722,72.709,72.715,27200000.0
2006-05-03 16:56:00,72.723,72.737,72.721,72.737,36800000.0
2006-05-03 16:57:00,72.748,72.753,72.742,72.747,19200000.0
2006-05-03 16:58:00,72.747,72.747,72.734,72.737,12800000.0
2006-05-03 16:59:00,72.716,72.716,72.658,72.658,51200000.0
2006-05-03 17:00:00,72.679,72.693,72.679,72.693,49600000.0
2006-05-03 17:01:00,72.69,72.69,72.681,72.685,40400000.0
2006-05-03 17:02:00,72.687,72.697,72.684,72.685,33600000.0
2006-05-03 17:03:00,72.694,72.694,72.67,72.681,44200000.0
2006-05-03 17:04:00,72.712,72.724,72.708,72.724,41600000.0
2006-05-03 17:05:00,72.721,72.721,72.706,72.71,54400000.0
2006-05-03 17:06:00,72.709,72.709,72.69,72.69,59200000.0
2006-05-03 17:07:00,72.681,72.697,72.681,72.692,35200000.0
2006-05-03 17:08:00,72.692,72.699,72.687,72.691,68800000.0
2006-05-03 17:09:00,72.687,72.7,72.687,72.699,59200000.0
2006-05-03 17:10:00,72.687,72.687,72.666,72.685,25000000.0
2006-05-03 17:11:00,72.684,72.7,72.684,72.697,38800000.0
2006-05-03 17:12:00,72.696,72.7,72.679,72.687,25600000.0
2006-05-03 17:13:00,72.682,72.682,72.668,72.675,28800000.0
2006-05-03 17:14:00,72.676,72.676,72.67,72.671,22400000.0
2006-05-03 17:15:00,72.67,72.67,72.66,72.664,19600000.0
2006-05-03 17:16:00,72.665,72.668,72.646,72.646,17600000.0
2006-05-03 17:17:00,72.649,72.686,72.649,72.686,37800000.0
2006-05-03 17:18:00,72.726,72.739,72.723,72.739,57000000.0
2006-05-03 17:19:00,72.742,72.742,72.731,72.731,24000000.0
2006-05-03 17:20:00,72.712,72.721,72.705,72.721,16000000.0
2006-05-03 17:21:00,72.735,72.741,72.717,72.717,28800000.0
2006-05-03 17:22:00,72.713,72.726,72.713,72.718,19600000.0
2006-05-03 17:23:00,72.743,72.77,72.743,72.758,11200000.0
2006-05-03 17:24:00,72.767,72.767,72.741,72.753,12800000.0
2006-05-03 17:25:00,72.738,72.738,72.709,72.718,17000000.0
2006-05-03 17:26:00,72.712,72.714,72.7,72.7,12800000.0
2006-05-03 17:27:00,72.697,72.739,72.697,72.739,46400000.0
2006-05-03 17:28:00,72.74,72.76,72.74,72.745,12800000.0
2006-05-03 17:29:00,72.756,72.762,72.746,72.756,26600000.0
2006-05-03 17:30:00,72.748,72.768,72.748,72.768,17000000.0
2006-05-03 17:31:00,72.767,72.774,72.76,72.76,88000000.0
2006-05-03 17:32:00,72.747,72.749,72.735,72.739,52800000.0
2006-05-03 17:33:00,72.744,72.747,72.738,72.747,36800000.0
2006-05-03 17:34:00,72.757,72.77,72.757,72.758,64000000.0
2006-05-03 17:35:00,72.76,72.772,72.76,72.763,43200000.0
2006-05-03 17:36:00,72.764,72.786,72.764,72.785,33600000.0
2006-05-03 17:37:00,72.79,72.816,72.78,72.816,16000000.0
2006-05-03 17:38:00,72.814,72.82,72.806,72.81,35200000.0
2006-05-03 17:39:00,72.812,72.819,72.809,72.819,16000000.0
2006-05-03 17:40:00,72.817,72.817,72.807,72.814,75200000.0
2006-05-03 17:41:00,72.812,72.812,72.794,72.794,12800000.0
2006-05-03 17:42:00,72.772,72.772,72.756,72.756,4800000.0
2006-05-03 17:43:00,72.796,72.821,72.796,72.82,17000000.0
2006-05-03 17:44:00,72.81,72.811,72.804,72.806,30400000.0
2006-05-03 17:45:00,72.798,72.798,72.787,72.794,30400000.0
2006-05-03 17:46:00,72.795,72.805,72.794,72.795,41600000.0
2006-05-03 17:47:00,72.808,72.818,72.808,72.81,58000000.0
2006-05-03 17:48:00,72.809,72.809,72.801,72.803,57600000.0
2006-05-03 17:49:00,72.794,72.797,72.787,72.794,46400000.0
2006-05-03 17:50:00,72.795,72.812,72.795,72.812,8000000.0
2006-05-03 17:51:00,72.828,72.835,72.824,72.825,49600000.0
2006-05-03 17:52:00,72.824,72.84,72.824,72.84,43200000.0
2006-05-03 17:53:00,72.842,72.842,72.826,72.838,33000000.0
2006-05-03 17:54:00,72.841,72.841,72.807,72.807,38400000.0
2006-05-03 17:55:00,72.803,72.807,72.798,72.8,40000000.0
2006-05-03 17:56:00,72.803,72.839,72.803,72.819,44200000.0
2006-05-03 17:57:00,72.813,72.82,72.81,72.82,36800000.0
2006-05-03 17:58:00,72.828,72.841,72.828,72.832,17600000.0
2006-05-03 17:59:00,72.83,72.83,72.809,72.817,62400000.0
2006-05-03 18:00:00,72.817,72.823,72.807,72.823,51200000.0
2006-05-03 18:01:00,72.835,72.849,72.835,72.849,32000000.0
2006-05-03 18:02:00,72.846,72.846,72.819,72.819,24000000.0
2006-05-03 18:03:00,72.818,72.824,72.815,72.82,36800000.0
2006-05-03 18:04:00,72.815,72.816,72.794,72.794,33600000.0
2006-05-03 18:05:00,72.801,72.818,72.801,72.816,13200000.0
2006-05-03 18:06:00,72.824,72.836,72.822,72.836,30400000.0
2006-05-03 18:07:00,72.836,72.836,72.827,72.832,11200000.0
2006-05-03 18:08:00,72.821,72.824,72.812,72.812,84200000.0
2006-05-03 18:09:00,72.812,72.818,72.806,72.806,33600000.0
2006-05-03 18:10:00,72.82,72.821,72.799,72.8,16000000.0
2006-05-03 18:11:00,72.799,72.806,72.79,72.806,12800000.0
2006-05-03 18:12:00,72.791,72.791,72.767,72.767,12800000.0
2006-05-03 18:13:00,72.78,72.78,72.769,72.777,27200000.0
2006-05-03 18:14:00,72.775,72.775,72.75,72.75,19200000.0
2006-05-03 18:15:00,72.747,72.747,72.7,72.711,30400000.0
2006-05-03 18:16:00,72.69,72.703,72.69,72.7,56000000.0
2006-05-03 18:17:00,72.678,72.678,72.652,72.652,43200000.0
2006-05-03 18:18:00,72.632,72.676,72.632,72.676,30400000.0
2006-05-03 18:19:00,72.667,72.672,72.646,72.646,46400000.0
2006-05-03 18:20:00,72.658,72.658,72.622,72.623,43200000.0
2006-05-03 18:21:00,72.616,72.654,72.616,72.654,12800000.0
2006-05-03 18:22:00,72.644,72.653,72.63,72.631,33600000.0
2006-05-03 18:23:00,72.633,72.633,72.564,72.564,46400000.0
2006-05-03 18:24:00,72.561,72.575,72.557,72.575,52800000.0
2006-05-03 18:25:00,72.603,72.613,72.595,72.61,33600000.0
2006-05-03 18:26:00,72.639,72.684,72.639,72.684,12800000.0
2006-05-03 18:27:00,72.705,72.707,72.702,72.702,33600000.0
2006-05-03 18:28:00,72.695,72.696,72.686,72.69,12800000.0
2006-05-03 18:29:00,72.701,72.702,72.686,72.687,25600000.0
2006-05-03 18:30:00,72.68,72.68,72.639,72.654,36800000.0
2006-05-03 18:31:00,72.657,72.663,72.645,72.663,11200000.0
2006-05-03 18:32:00,72.647,72.65,72.643,72.648,69800000.0
2006-05-03 18:33:00,72.651,72.652,72.646,72.652,32000000.0
2006-05-03 18:34:00,72.649,72.652,72.644,72.652,19200000.0
2006-05-03 18:35:00,72.653,72.679,72.652,72.67,43200000.0
2006-05-03 18:36:00,72.675,72.675,72.653,72.669,13200000.0
2006-05-03 18:37:00,72.653,72.664,72.649,72.664,36800000.0
2006-05-03 18:38:00,72.659,72.667,72.654,72.657,49600000.0
2006-05-03 18:40:00,72.653,72.653,72.62,72.62,65000000.0
2006-05-03 18:41:00,72.596,72.604,72.59,72.593,72400000.0
2006-05-03 18:42:00,72.598,72.611,72.598,72.611,78400000.0
2006-05-03 18:43:00,72.615,72.635,72.615,72.635,49600000.0
2006-05-03 18:44:00,72.635,72.635,72.63,72.635,29800000.0
2006-05-03 18:45:00,72.635,72.666,72.623,72.666,12800000.0
2006-05-03 18:46:00,72.679,72.679,72.661,72.663,12800000.0
2006-05-03 18:47:00,72.655,72.673,72.655,72.658,14400000.0
2006-05-03 18:48:00,72.65,72.658,72.65,72.654,28800000.0
2006-05-03 18:49:00,72.644,72.644,72.632,72.638,24400000.0
2006-05-03 18:50:00,72.641,72.644,72.628,72.628,46400000.0
2006-05-03 18:54:00,72.623,72.623,72.598,72.6,19200000.0
2006-05-03 18:55:00,72.585,72.585,72.567,72.577,22400000.0
2006-05-03 18:56:00,72.562,72.562,72.542,72.557,16000000.0
2006-05-03 18:57:00,72.57,72.57,72.546,72.552,19200000.0
2006-05-03 18:58:00,72.557,72.585,72.555,72.585,32000000.0
2006-05-03 18:59:00,72.573,72.582,72.567,72.578,32000000.0
2006-05-03 19:00:00,72.576,72.576,72.558,72.56,14400000.0
2006-05-03 19:01:00,72.559,72.559,72.553,72.553,11200000.0
2006-05-03 19:02:00,72.546,72.592,72.546,72.586,43200000.0
2006-05-03 19:03:00,72.606,72.614,72.599,72.6,14400000.0
2006-05-03 19:04:00,72.632,72.686,72.632,72.686,14400000.0
2006-05-03 19:05:00,72.684,72.698,72.677,72.698,17600000.0
2006-05-03 19:06:00,72.716,72.719,72.703,72.719,56000000.0
2006-05-03 19:07:00,72.725,72.747,72.723,72.723,35200000.0
2006-05-03 19:08:00,72.733,72.742,72.733,72.733,22400000.0
2006-05-03 19:09:00,72.737,72.755,72.737,72.75,12800000.0
2006-05-03 19:10:00,72.77,72.808,72.77,72.808,17600000.0
2006-05-03 19:11:00,72.785,72.785,72.771,72.771,17600000.0
2006-05-03 19:12:00,72.773,72.783,72.773,72.773,22800000.0
2006-05-03 19:13:00,72.766,72.775,72.76,72.775,16000000.0
2006-05-03 19:14:00,72.779,72.779,72.768,72.772,12800000.0
2006-05-03 19:15:00,72.771,72.771,72.752,72.758,16000000.0
2006-05-03 19:16:00,72.772,72.783,72.762,72.772,13200000.0
2006-05-03 19:17:00,72.776,72.777,72.773,72.774,14400000.0
2006-05-03 19:18:00,72.776,72.782,72.774,72.777,30800000.0
2006-05-03 19:19:00,72.771,72.778,72.766,72.778,11200000.0
2006-05-03 19:20:00,72.779,72.779,72.764,72.775,14400000.0
2006-05-03 19:21:00,72.775,72.783,72.773,72.781,17600000.0
2006-05-03 19:22:00,72.781,72.789,72.768,72.789,14400000.0
2006-05-03 19:23:00,72.777,72.79,72.768,72.787,16000000.0
2006-05-03 19:24:00,72.785,72.785,72.771,72.779,48000000.0
2006-05-03 19:25:00,72.793,72.81,72.793,72.81,12800000.0
2006-05-03 19:26:00,72.798,72.807,72.795,72.795,41600000.0
2006-05-03 19:27:00,72.784,72.792,72.77,72.77,14400000.0
2006-05-03 19:28:00,72.762,72.769,72.747,72.769,12800000.0
2006-05-03 19:29:00,72.786,72.818,72.784,72.818,12800000.0
2006-05-03 19:30:00,72.81,72.81,72.769,72.773,11200000.0
2006-05-03 19:31:00,72.777,72.789,72.772,72.789,11200000.0
2006-05-03 19:32:00,72.777,72.777,72.765,72.765,11200000.0
2006-05-03 19:33:00,72.762,72.762,72.733,72.753,12800000.0
2006-05-03 19:34:00,72.757,72.757,72.747,72.752,12800000.0
2006-05-03 19:35:00,72.745,72.755,72.745,72.752,17600000.0
2006-05-03 19:36:00,72.753,72.753,72.731,72.742,16000000.0
2006-05-03 19:37:00,72.724,72.734,72.724,72.734,10600000.0
2006-05-03 19:38:00,72.729,72.735,72.728,72.728,11200000.0
2006-05-03 19:39:00,72.723,72.728,72.715,72.72,12800000.0
2006-05-03 19:40:00,72.707,72.717,72.707,72.716,11200000.0
2006-05-03 19:41:00,72.718,72.718,72.703,72.705,11200000.0
2006-05-03 19:42:00,72.677,72.709,72.677,72.709,11200000.0
2006-05-03 19:43:00,72.702,72.722,72.694,72.722,11200000.0
2006-05-03 19:44:00,72.754,72.767,72.752,72.752,11200000.0
2006-05-03 19:45:00,72.769,72.805,72.769,72.805,16000000.0
2006-05-03 19:46:00,72.8,72.804,72.8,72.803,8000000.0
2006-05-03 19:47:00,72.81,72.817,72.809,72.817,9600000.0
2006-05-03 19:48:00,72.82,72.82,72.802,72.813,12800000.0
2006-05-03 19:50:00,72.803,72.809,72.796,72.809,12800000.0
2006-05-03 19:51:00,72.807,72.821,72.806,72.806,12800000.0
2006-05-03 19:52:00,72.801,72.82,72.796,72.816,16000000.0
2006-05-03 19:53:00,72.815,72.82,72.814,72.82,11200000.0
2006-05-03 19:54:00,72.821,72.826,72.821,72.821,12800000.0
2006-05-03 19:55:00,72.831,72.833,72.807,72.807,11200000.0
2006-05-03 19:56:00,72.778,72.789,72.774,72.782,16000000.0
2006-05-03 19:57:00,72.779,72.779,72.765,72.765,12800000.0
2006-05-03 19:58:00,72.765,72.773,72.764,72.773,11200000.0
2006-05-03 19:59:00,72.767,72.771,72.763,72.771,8000000.0
2006-05-03 20:00:00,72.782,72.788,72.777,72.778,17600000.0
2006-05-03 20:01:00,72.775,72.785,72.775,72.776,12800000.0
2006-05-03 20:02:00,72.786,72.826,72.786,72.826,17600000.0
2006-05-03 20:03:00,72.838,72.85,72.838,72.846,16000000.0
2006-05-03 20:04:00,72.838,72.842,72.822,72.822,30400000.0
2006-05-03 20:05:00,72.825,72.825,72.8,72.8,12800000.0
2006-05-03 20:06:00,72.792,72.816,72.792,72.816,11200000.0
2006-05-03 20:07:00,72.831,72.85,72.831,72.85,17600000.0
2006-05-03 20:08:00,72.848,72.848,72.812,72.831,38400000.0
2006-05-03 20:09:00,72.839,72.841,72.833,72.837,11200000.0
2006-05-03 20:10:00,72.831,72.851,72.831,72.851,14400000.0
2006-05-03 20:11:00,72.847,72.847,72.818,72.818,11200000.0
2006-05-03 20:12:00,72.819,72.831,72.819,72.83,11200000.0
2006-05-03 20:13:00,72.828,72.829,72.817,72.817,11200000.0
2006-05-03 20:14:00,72.822,72.832,72.764,72.82,14400000.0
2006-05-03 20:15:00,72.806,72.814,72.798,72.811,11200000.0
2006-05-03 20:16:00,72.811,72.817,72.809,72.817,28200000.0
2006-05-03 20:17:00,72.816,72.816,72.8,72.806,33000000.0
2006-05-03 20:18:00,72.806,72.813,72.803,72.813,10600000.0
2006-05-03 20:19:00,72.793,72.827,72.793,72.827,11200000.0
2006-05-03 20:20:00,72.824,72.843,72.824,72.826,19200000.0
2006-05-03 20:22:00,72.83,72.845,72.83,72.835,14400000.0
2006-05-03 20:23:00,72.834,72.844,72.832,72.832,12800000.0
2006-05-03 20:25:00,72.829,72.845,72.829,72.844,11200000.0
2006-05-03 20:26:00,72.839,72.839,72.818,72.818,16000000.0
2006-05-03 20:27:00,72.826,72.826,72.813,72.813,16000000.0
2006-05-03 20:28:00,72.82,72.834,72.816,72.834,11200000.0
2006-05-03 20:29:00,72.828,72.838,72.827,72.833,12800000.0
2006-05-03 20:30:00,72.832,72.832,72.822,72.825,27200000.0
2006-05-03 20:31:00,72.838,72.838,72.829,72.833,11200000.0
2006-05-03 20:32:00,72.841,72.843,72.841,72.843,3200000.0
2006-05-03 20:33:00,72.859,72.885,72.859,72.885,12800000.0
2006-05-03 20:35:00,72.89,72.896,72.89,72.893,11200000.0
2006-05-03 20:36:00,72.881,72.881,72.856,72.856,16000000.0
2006-05-03 20:37:00,72.859,72.86,72.856,72.859,8000000.0
2006-05-03 20:38:00,72.847,72.864,72.847,72.862,12800000.0
2006-05-03 20:39:00,72.875,72.885,72.86,72.86,11200000.0
2006-05-03 20:40:00,72.863,72.863,72.852,72.859,11200000.0
2006-05-03 20:41:00,72.865,72.878,72.854,72.878,13800000.0
2006-05-03 20:42:00,72.895,72.908,72.893,72.895,11200000.0
2006-05-03 20:43:00,72.894,72.894,72.875,72.875,14400000.0
2006-05-03 20:44:00,72.888,72.902,72.888,72.901,6400000.0
2006-05-03 20:45:00,72.899,72.903,72.896,72.896,12800000.0
2006-05-03 20:46:00,72.896,72.901,72.882,72.882,14400000.0
2006-05-03 20:47:00,72.877,72.877,72.854,72.854,12800000.0
2006-05-03 20:48:00,72.847,72.85,72.844,72.847,17600000.0
2006-05-03 20:49:00,72.846,72.848,72.821,72.821,8000000.0
2006-05-03 20:50:00,72.833,72.833,72.822,72.831,14400000.0
2006-05-03 20:53:00,72.82,72.834,72.812,72.834,16000000.0
2006-05-03 20:54:00,72.848,72.848,72.834,72.841,14400000.0
2006-05-03 20:55:00,72.848,72.852,72.837,72.845,11200000.0
2006-05-03 20:56:00,72.846,72.853,72.846,72.853,8000000.0
2006-05-03 20:57:00,72.852,72.864,72.852,72.864,12200000.0
2006-05-03 20:58:00,72.853,72.859,72.832,72.832,11200000.0
2006-05-03 20:59:00,72.828,72.828,72.809,72.809,11200000.0
2006-05-03 21:00:00,72.811,72.823,72.801,72.823,17600000.0
2006-05-03 21:06:00,72.828,72.838,72.828,72.831,12800000.0
2006-05-03 21:07:00,72.841,72.845,72.831,72.842,14400000.0
2006-05-03 21:10:00,72.84,72.84,72.839,72.839,3200000.0
2006-05-03 21:11:00,72.838,72.844,72.825,72.842,12800000.0
2006-05-03 21:12:00,72.842,72.85,72.842,72.85,12800000.0
2006-05-03 21:13:00,72.844,72.844,72.826,72.836,16000000.0
2006-05-03 21:14:00,72.839,72.843,72.828,72.842,12800000.0
2006-05-03 21:16:00,72.842,72.842,72.833,72.833,9600000.0
2006-05-03 21:24:00,72.838,72.838,72.822,72.822,11200000.0
2006-05-03 21:27:00,72.843,72.868,72.843,72.868,6400000.0
2006-05-03 21:28:00,72.88,72.88,72.859,72.859,11200000.0
2006-05-03 21:29:00,72.852,72.859,72.85,72.854,11200000.0
2006-05-03 21:30:00,72.854,72.858,72.849,72.855,12800000.0
2006-05-03 21:31:00,72.866,72.882,72.866,72.882,11200000.0
2006-05-03 21:33:00,72.863,72.88,72.863,72.88,11200000.0
2006-05-03 21:34:00,72.873,72.881,72.871,72.872,17600000.0
2006-05-03 21:35:00,72.875,72.876,72.87,72.872,12800000.0
2006-05-03 21:36:00,72.863,72.872,72.863,72.868,9600000.0
2006-05-03 21:37:00,72.856,72.875,72.856,72.863,16000000.0
2006-05-03 21:38:00,72.825,72.825,72.743,72.743,12800000.0
2006-05-03 21:39:00,72.847,72.847,72.844,72.844,3200000.0
2006-05-03 21:40:00,72.853,72.875,72.853,72.875,11200000.0
2006-05-03 21:42:00,72.881,72.884,72.862,72.881,14400000.0
2006-05-03 21:43:00,72.88,72.887,72.876,72.879,14400000.0
2006-05-03 21:48:00,72.874,72.88,72.863,72.875,16000000.0
2006-05-03 21:50:00,72.874,72.874,72.856,72.863,12800000.0
2006-05-03 21:51:00,72.868,72.868,72.861,72.861,17600000.0
2006-05-03 21:52:00,72.867,72.867,72.865,72.865,3200000.0
2006-05-03 21:53:00,72.87,72.87,72.856,72.856,11200000.0
2006-05-03 21:54:00,72.858,72.862,72.852,72.853,11200000.0
2006-05-03 21:55:00,72.86,72.862,72.854,72.854,11200000.0
2006-05-03 21:56:00,72.855,72.855,72.845,72.846,12800000.0
2006-05-03 21:59:00,72.846,72.852,72.84,72.844,12800000.0
2006-05-03 22:01:00,72.863,72.863,72.857,72.859,11200000.0
2006-05-03 22:02:00,72.857,72.858,72.849,72.851,16000000.0
2006-05-03 22:04:00,72.85,72.856,72.848,72.856,16000000.0
2006-05-03 22:06:00,72.857,72.857,72.85,72.85,6400000.0
2006-05-03 22:09:00,72.847,72.856,72.844,72.854,12800000.0
2006-05-03 22:10:00,72.848,72.849,72.844,72.844,12800000.0
2006-05-03 22:12:00,72.845,72.851,72.844,72.851,12800000.0
2006-05-03 22:15:00,72.845,72.849,72.843,72.849,14400000.0
2006-05-03 22:16:00,72.855,72.859,72.851,72.853,12800000.0
2006-05-03 22:19:00,72.86,72.867,72.855,72.855,14400000.0
2006-05-03 22:20:00,72.857,72.869,72.857,72.86,12800000.0
2006-05-03 22:23:00,72.856,72.856,72.846,72.849,12800000.0
2006-05-03 22:24:00,72.844,72.849,72.844,72.849,11200000.0
2006-05-03 22:25:00,72.856,72.856,72.848,72.848,9600000.0
2006-05-03 22:30:00,72.85,72.85,72.841,72.842,17600000.0
2006-05-03 22:31:00,72.844,72.854,72.842,72.844,12800000.0
2006-05-03 22:32:00,72.84,72.843,72.782,72.841,11200000.0
2006-05-03 22:33:00,72.844,72.851,72.838,72.846,11200000.0
2006-05-03 22:34:00,72.848,72.855,72.835,72.835,11200000.0
2006-05-03 22:35:00,72.846,72.852,72.841,72.845,12800000.0
2006-05-03 22:38:00,72.84,72.844,72.832,72.844,17600000.0
2006-05-03 22:39:00,72.84,72.843,72.839,72.842,12800000.0
2006-05-03 22:40:00,72.833,72.845,72.833,72.845,11200000.0
2006-05-03 22:41:00,72.844,72.844,72.833,72.838,11200000.0
2006-05-03 22:42:00,72.835,72.835,72.823,72.826,17600000.0
2006-05-03 22:44:00,72.822,72.824,72.816,72.818,12800000.0
2006-05-03 22:45:00,72.815,72.815,72.8,72.805,16000000.0
2006-05-03 22:46:00,72.812,72.815,72.803,72.815,11600000.0
2006-05-03 22:47:00,72.805,72.815,72.799,72.799,17600000.0
2006-05-03 22:48:00,72.801,72.803,72.795,72.795,8000000.0
2006-05-03 22:50:00,72.8,72.8,72.783,72.785,10600000.0
2006-05-03 22:51:00,72.789,72.789,72.779,72.78,11200000.0
2006-05-03 22:52:00,72.773,72.783,72.772,72.777,11200000.0
2006-05-03 22:53:00,72.772,72.777,72.769,72.77,11200000.0
2006-05-03 22:54:00,72.768,72.778,72.762,72.778,11200000.0
2006-05-03 22:55:00,72.766,72.776,72.766,72.775,12800000.0
2006-05-03 22:57:00,72.767,72.775,72.765,72.765,17600000.0
2006-05-03 22:58:00,72.771,72.773,72.71,72.773,6400000.0
2006-05-03 23:28:00,72.773,72.797,72.773,72.797,12800000.0
2006-05-03 23:29:00,72.805,72.853,72.754,72.848,11200000.0
2006-05-03 23:30:00,72.87,72.872,72.862,72.862,14400000.0
2006-05-03 23:31:00,72.858,72.858,72.846,72.846,12800000.0
2006-05-03 23:32:00,72.844,72.862,72.844,72.862,17600000.0
2006-05-03 23:33:00,72.869,72.885,72.869,72.879,12800000.0
2006-05-03 23:34:00,72.896,72.896,72.876,72.876,16000000.0
2006-05-03 23:35:00,72.869,72.87,72.859,72.863,16000000.0
2006-05-03 23:36:00,72.87,72.875,72.869,72.869,12800000.0
2006-05-03 23:38:00,72.875,72.896,72.875,72.896,11200000.0
2006-05-03 23:39:00,72.88,72.88,72.869,72.871,11200000.0
2006-05-03 23:40:00,72.864,72.869,72.853,72.864,35200000.0
2006-05-03 23:41:00,72.874,72.881,72.873,72.876,12800000.0
2006-05-03 23:42:00,72.861,72.872,72.855,72.872,12800000.0
2006-05-03 23:43:00,72.874,72.878,72.855,72.855,11200000.0
2006-05-03 23:46:00,72.845,72.848,72.838,72.838,17600000.0
2006-05-03 23:47:00,72.838,72.838,72.824,72.824,12800000.0
2006-05-03 23:48:00,72.81,72.824,72.759,72.824,8000000.0
2006-05-03 23:49:00,72.826,72.849,72.826,72.849,12800000.0
2006-05-03 23:51:00,72.847,72.857,72.841,72.857,12800000.0
2006-05-03 23:53:00,72.84,72.84,72.834,72.834,11200000.0
2006-05-03 23:54:00,72.821,72.821,72.792,72.807,14400000.0
2006-05-03 23:55:00,72.802,72.809,72.799,72.809,14800000.0
2006-05-03 23:57:00,72.807,72.807,72.794,72.794,16000000.0
2006-05-03 23:58:00,72.795,72.801,72.781,72.801,11200000.0
2006-05-03 23:59:00,72.812,72.833,72.81,72.824,14400000.0
2006-05-04 00:02:00,72.83,72.83,72.816,72.82,12800000.0
2006-05-04 00:06:00,72.824,72.825,72.816,72.821,11200000.0
2006-05-04 00:08:00,72.814,72.814,72.775,72.792,12800000.0
2006-05-04 00:09:00,72.782,72.792,72.772,72.788,11200000.0
2006-05-04 00:10:00,72.797,72.811,72.797,72.811,12800000.0
2006-05-04 00:11:00,72.816,72.819,72.811,72.813,12800000.0
2006-05-04 00:13:00,72.811,72.816,72.81,72.81,11200000.0
2006-05-04 00:14:00,72.805,72.805,72.795,72.796,14400000.0
2006-05-04 00:17:00,72.816,72.822,72.811,72.818,16000000.0
2006-05-04 00:18:00,72.818,72.822,72.813,72.821,9600000.0
2006-05-04 00:19:00,72.817,72.838,72.817,72.838,12800000.0
2006-05-04 00:20:00,72.821,72.821,72.809,72.809,17600000.0
2006-05-04 00:21:00,72.818,72.818,72.808,72.813,12800000.0
2006-05-04 00:22:00,72.802,72.815,72.797,72.797,17600000.0
2006-05-04 00:24:00,72.815,72.82,72.804,72.82,13800000.0
2006-05-04 00:25:00,72.828,72.832,72.827,72.827,11200000.0
2006-05-04 00:26:00,72.832,72.841,72.83,72.841,12800000.0
2006-05-04 00:30:00,72.825,72.825,72.784,72.784,8000000.0
2006-05-04 00:31:00,72.786,72.786,72.777,72.78,12800000.0
2006-05-04 00:32:00,72.768,72.783,72.766,72.783,12800000.0
2006-05-04 00:33:00,72.789,72.789,72.774,72.776,13200000.0
2006-05-04 00:34:00,72.776,72.776,72.765,72.768,19200000.0
2006-05-04 00:35:00,72.767,72.773,72.759,72.768,12800000.0
2006-05-04 00:36:00,72.764,72.764,72.696,72.698,12800000.0
2006-05-04 00:37:00,72.678,72.678,72.638,72.65,12800000.0
2006-05-04 00:38:00,72.643,72.643,72.633,72.637,12800000.0
2006-05-04 00:39:00,72.642,72.682,72.642,72.682,17600000.0
2006-05-04 00:41:00,72.665,72.665,72.642,72.647,16400000.0
2006-05-04 00:42:00,72.622,72.647,72.622,72.647,12800000.0
2006-05-04 00:43:00,72.645,72.657,72.645,72.649,15400000.0
2006-05-04 00:44:00,72.646,72.656,72.632,72.656,17600000.0
2006-05-04 00:45:00,72.656,72.667,72.656,72.661,12800000.0
2006-05-04 00:46:00,72.664,72.667,72.661,72.662,14400000.0
2006-05-04 00:47:00,72.67,72.671,72.665,72.671,12800000.0
2006-05-04 00:48:00,72.685,72.693,72.651,72.651,12800000.0
2006-05-04 00:49:00,72.675,72.682,72.674,72.674,11200000.0
2006-05-04 00:51:00,72.684,72.684,72.661,72.677,11200000.0
2006-05-04 00:52:00,72.669,72.68,72.669,72.669,11200000.0
2006-05-04 00:53:00,72.682,72.694,72.682,72.694,11200000.0
2006-05-04 00:54:00,72.693,72.705,72.689,72.689,17600000.0
2006-05-04 00:55:00,72.689,72.705,72.689,72.705,12800000.0
2006-05-04 00:56:00,72.712,72.713,72.703,72.703,12200000.0
2006-05-04 00:57:00,72.713,72.718,72.713,72.718,12800000.0
2006-05-04 00:58:00,72.724,72.74,72.724,72.74,12800000.0
2006-05-04 00:59:00,72.747,72.748,72.736,72.744,11200000.0
2006-05-04 01:00:00,72.755,72.764,72.747,72.764,16000000.0
2006-05-04 01:01:00,72.766,72.784,72.766,72.784,14400000.0
2006-05-04 01:02:00,72.787,72.795,72.787,72.788,8000000.0
2006-05-04 01:03:00,72.776,72.783,72.776,72.779,11200000.0
2006-05-04 01:04:00,72.777,72.777,72.757,72.757,12800000.0
2006-05-04 01:05:00,72.77,72.77,72.75,72.769,11200000.0
2006-05-04 01:06:00,72.779,72.789,72.721,72.788,12800000.0
2006-05-04 01:07:00,72.802,72.806,72.798,72.802,12800000.0
2006-05-04 01:08:00,72.797,72.812,72.797,72.803,16000000.0
2006-05-04 01:09:00,72.819,72.819,72.805,72.815,17600000.0
2006-05-04 01:11:00,72.823,72.825,72.817,72.824,11200000.0
2006-05-04 01:12:00,72.834,72.834,72.822,72.822,16000000.0
2006-05-04 01:13:00,72.82,72.82,72.81,72.814,8000000.0
2006-05-04 01:14:00,72.807,72.807,72.795,72.804,16000000.0
2006-05-04 01:15:00,72.807,72.807,72.795,72.798,12800000.0
2006-05-04 01:16:00,72.794,72.794,72.784,72.784,25600000.0
2006-05-04 01:17:00,72.784,72.786,72.772,72.785,11200000.0
2006-05-04 01:18:00,72.79,72.79,72.776,72.784,12800000.0
2006-05-04 01:19:00,72.789,72.805,72.786,72.805,16000000.0
2006-05-04 01:20:00,72.798,72.81,72.798,72.81,11200000.0
2006-05-04 01:21:00,72.813,72.813,72.796,72.796,12800000.0
2006-05-04 01:22:00,72.791,72.791,72.777,72.78,12800000.0
2006-05-04 01:23:00,72.785,72.794,72.784,72.793,11200000.0
2006-05-04 01:24:00,72.791,72.791,72.779,72.781,12800000.0
2006-05-04 01:25:00,72.784,72.799,72.784,72.799,12800000.0
2006-05-04 01:26:00,72.802,72.805,72.797,72.804,11200000.0
2006-05-04 01:27:00,72.805,72.805,72.796,72.803,12800000.0
2006-05-04 01:28:00,72.795,72.797,72.791,72.791,17600000.0
2006-05-04 01:30:00,72.793,72.795,72.791,72.791,11200000.0
2006-05-04 01:31:00,72.793,72.795,72.786,72.788,11200000.0
2006-05-04 01:32:00,72.782,72.782,72.771,72.771,12800000.0
2006-05-04 01:38:00,72.752,72.765,72.745,72.765,17600000.0
2006-05-04 01:39:00,72.774,72.791,72.774,72.791,14400000.0
2006-05-04 01:40:00,72.8,72.812,72.798,72.812,11200000.0
2006-05-04 01:41:00,72.813,72.817,72.808,72.811,12800000.0
2006-05-04 01:42:00,72.805,72.81,72.792,72.81,11200000.0
2006-05-04 01:43:00,72.834,72.846,72.834,72.846,11200000.0
2006-05-04 01:44:00,72.848,72.851,72.845,72.845,12800000.0
2006-05-04 01:45:00,72.844,72.847,72.836,72.839,16000000.0
2006-05-04 01:46:00,72.825,72.843,72.825,72.839,16000000.0
2006-05-04 01:47:00,72.84,72.847,72.84,72.84,14400000.0
2006-05-04 01:48:00,72.839,72.839,72.813,72.823,12800000.0
2006-05-04 01:49:00,72.819,72.836,72.817,72.826,16000000.0
2006-05-04 01:50:00,72.835,72.85,72.835,72.85,14400000.0
2006-05-04 01:51:00,72.855,72.859,72.85,72.859,10600000.0
2006-05-04 01:52:00,72.857,72.857,72.847,72.856,20800000.0
2006-05-04 01:53:00,72.863,72.869,72.857,72.857,14400000.0
2006-05-04 01:54:00,72.859,72.859,72.853,72.857,8000000.0
2006-05-04 01:55:00,72.854,72.854,72.845,72.847,12800000.0
2006-05-04 01:57:00,72.845,72.861,72.845,72.861,11200000.0
2006-05-04 01:58:00,72.848,72.855,72.848,72.852,11200000.0
2006-05-04 01:59:00,72.842,72.842,72.823,72.823,3200000.0
2006-05-04 02:00:00,72.833,72.833,72.813,72.813,11200000.0
2006-05-04 02:01:00,72.813,72.823,72.811,72.818,17600000.0
2006-05-04 02:02:00,72.829,72.832,72.81,72.81,12800000.0
2006-05-04 02:03:00,72.803,72.808,72.794,72.798,16000000.0
2006-05-04 02:04:00,72.798,72.806,72.798,72.804,12800000.0
2006-05-04 02:05:00,72.811,72.822,72.808,72.822,12200000.0
2006-05-04 02:06:00,72.823,72.837,72.821,72.827,12800000.0
2006-05-04 02:07:00,72.832,72.839,72.827,72.833,12800000.0
2006-05-04 02:08:00,72.835,72.841,72.829,72.835,17600000.0
2006-05-04 02:09:00,72.836,72.839,72.829,72.839,16000000.0
2006-05-04 02:10:00,72.828,72.828,72.822,72.822,9600000.0
2006-05-04 02:11:00,72.817,72.82,72.803,72.815,12800000.0
2006-05-04 02:12:00,72.821,72.823,72.809,72.809,11200000.0
2006-05-04 02:15:00,72.8,72.805,72.791,72.798,11200000.0
2006-05-04 02:16:00,72.798,72.806,72.731,72.806,9600000.0
2006-05-04 02:17:00,72.814,72.814,72.801,72.804,10600000.0
2006-05-04 02:19:00,72.787,72.798,72.787,72.798,12800000.0
2006-05-04 02:20:00,72.791,72.793,72.791,72.793,8000000.0
2006-05-04 02:21:00,72.789,72.791,72.759,72.759,17000000.0
2006-05-04 02:22:00,72.76,72.78,72.758,72.78,12800000.0
2006-05-04 02:24:00,72.765,72.774,72.679,72.774,11200000.0
2006-05-04 02:25:00,72.772,72.781,72.766,72.766,17600000.0
2006-05-04 02:26:00,72.768,72.773,72.756,72.765,17600000.0
2006-05-04 02:27:00,72.758,72.765,72.737,72.737,17600000.0
2006-05-04 02:28:00,72.712,72.73,72.712,72.727,14400000.0
2006-05-04 02:30:00,72.732,72.734,72.726,72.726,11200000.0
2006-05-04 02:31:00,72.693,72.71,72.693,72.706,17600000.0
2006-05-04 02:32:00,72.719,72.729,72.705,72.729,11200000.0
2006-05-04 02:34:00,72.722,72.722,72.703,72.703,14400000.0
2006-05-04 02:35:00,72.696,72.696,72.677,72.678,12800000.0
2006-05-04 02:36:00,72.682,72.689,72.682,72.688,12800000.0
2006-05-04 02:37:00,72.688,72.688,72.675,72.676,12200000.0
2006-05-04 02:38:00,72.688,72.688,72.681,72.688,12800000.0
2006-05-04 02:40:00,72.692,72.702,72.689,72.698,12200000.0
2006-05-04 02:41:00,72.699,72.7,72.695,72.7,11200000.0
2006-05-04 02:42:00,72.693,72.693,72.683,72.683,12800000.0
2006-05-04 02:44:00,72.668,72.674,72.662,72.674,12800000.0
2006-05-04 02:47:00,72.679,72.689,72.674,72.689,12800000.0
2006-05-04 02:48:00,72.699,72.726,72.699,72.726,14400000.0
2006-05-04 02:49:00,72.733,72.733,72.716,72.716,17600000.0
2006-05-04 02:50:00,72.715,72.715,72.708,72.71,11200000.0
2006-05-04 02:51:00,72.71,72.712,72.697,72.708,11200000.0
2006-05-04 02:52:00,72.704,72.705,72.64,72.696,11200000.0
2006-05-04 02:53:00,72.702,72.712,72.7,72.705,11200000.0
2006-05-04 02:54:00,72.606,72.696,72.606,72.696,11200000.0
2006-05-04 02:56:00,72.705,72.71,72.705,72.708,11200000.0
2006-05-04 02:58:00,72.698,72.703,72.68,72.703,8000000.0
2006-05-04 02:59:00,72.708,72.711,72.703,72.706,11200000.0
2006-05-04 03:00:00,72.698,72.705,72.608,72.608,11200000.0
2006-05-04 03:01:00,72.696,72.71,72.696,72.71,11200000.0
2006-05-04 03:03:00,72.711,72.716,72.705,72.71,14400000.0
2006-05-04 03:04:00,72.706,72.716,72.706,72.716,11200000.0
2006-05-04 03:06:00,72.717,72.725,72.714,72.725,16000000.0
2006-05-04 03:07:00,72.708,72.712,72.698,72.698,14400000.0
2006-05-04 03:08:00,72.696,72.697,72.679,72.679,11200000.0
2006-05-04 03:09:00,72.681,72.688,72.674,72.681,11200000.0
2006-05-04 03:10:00,72.68,72.686,72.678,72.679,16000000.0
2006-05-04 03:11:00,72.667,72.679,72.667,72.675,11200000.0
2006-05-04 03:12:00,72.66,72.679,72.658,72.658,17600000.0
2006-05-04 03:13:00,72.678,72.684,72.677,72.678,16000000.0
2006-05-04 03:15:00,72.672,72.678,72.671,72.673,17600000.0
2006-05-04 03:17:00,72.666,72.676,72.658,72.676,11200000.0
2006-05-04 03:18:00,72.673,72.675,72.66,72.666,12800000.0
2006-05-04 03:19:00,72.662,72.674,72.661,72.664,12800000.0
2006-05-04 03:20:00,72.668,72.668,72.658,72.663,12800000.0
2006-05-04 03:23:00,72.665,72.665,72.649,72.662,9600000.0
2006-05-04 03:24:00,72.66,72.665,72.654,72.665,9600000.0
2006-05-04 03:25:00,72.661,72.661,72.653,72.653,17600000.0
2006-05-04 03:26:00,72.652,72.652,72.631,72.631,12800000.0
2006-05-04 03:27:00,72.631,72.633,72.623,72.623,14400000.0
2006-05-04 03:28:00,72.625,72.628,72.624,72.628,11200000.0
2006-05-04 03:29:00,72.622,72.629,72.616,72.62,12800000.0
2006-05-04 03:31:00,72.608,72.608,72.598,72.603,12800000.0
2006-05-04 03:32:00,72.592,72.592,72.587,72.587,8000000.0
2006-05-04 03:33:00,72.591,72.595,72.581,72.581,11200000.0
2006-05-04 03:35:00,72.593,72.601,72.589,72.593,17600000.0
2006-05-04 03:37:00,72.583,72.595,72.582,72.582,17600000.0
2006-05-04 03:39:00,72.559,72.567,72.49,72.567,14400000.0
2006-05-04 03:40:00,72.574,72.585,72.57,72.585,13200000.0
2006-05-04 03:41:00,72.594,72.601,72.594,72.599,11200000.0
2006-05-04 03:42:00,72.598,72.608,72.598,72.6,12800000.0
2006-05-04 03:43:00,72.607,72.607,72.588,72.603,11600000.0
2006-05-04 03:44:00,72.6,72.617,72.596,72.615,12800000.0
2006-05-04 03:45:00,72.612,72.621,72.612,72.62,11200000.0
2006-05-04 03:46:00,72.62,72.622,72.618,72.621,11200000.0
2006-05-04 03:47:00,72.622,72.628,72.619,72.619,11200000.0
2006-05-04 03:49:00,72.624,72.626,72.617,72.617,16000000.0
2006-05-04 03:50:00,72.622,72.627,72.62,72.62,11200000.0
2006-05-04 03:51:00,72.623,72.626,72.616,72.626,8000000.0
2006-05-04 03:52:00,72.626,72.626,72.602,72.613,14400000.0
2006-05-04 03:53:00,72.612,72.612,72.607,72.61,9600000.0
2006-05-04 03:54:00,72.614,72.614,72.603,72.609,13200000.0
2006-05-04 03:55:00,72.611,72.611,72.586,72.596,14400000.0
2006-05-04 03:57:00,72.592,72.6,72.592,72.6,12800000.0
2006-05-04 03:58:00,72.602,72.606,72.599,72.6,16000000.0
2006-05-04 04:02:00,72.599,72.599,72.581,72.583,11200000.0
2006-05-04 04:03:00,72.591,72.601,72.587,72.587,12200000.0
2006-05-04 04:04:00,72.577,72.58,72.565,72.565,12800000.0
2006-05-04 04:05:00,72.572,72.584,72.572,72.584,11200000.0
2006-05-04 04:06:00,72.588,72.588,72.572,72.577,14400000.0
2006-05-04 04:07:00,72.578,72.582,72.57,72.57,14400000.0
2006-05-04 04:09:00,72.586,72.594,72.583,72.594,11200000.0
2006-05-04 04:10:00,72.588,72.588,72.58,72.583,14400000.0
2006-05-04 04:15:00,72.607,72.62,72.607,72.62,12800000.0
2006-05-04 04:16:00,72.619,72.619,72.608,72.609,11200000.0
2006-05-04 04:21:00,72.626,72.637,72.625,72.637,11200000.0
2006-05-04 04:22:00,72.649,72.671,72.645,72.668,16000000.0
2006-05-04 04:23:00,72.674,72.684,72.674,72.677,12800000.0
2006-05-04 04:24:00,72.702,72.732,72.702,72.732,12800000.0
2006-05-04 04:25:00,72.742,72.742,72.729,72.731,14400000.0
2006-05-04 04:26:00,72.735,72.735,72.723,72.724,14400000.0
2006-05-04 04:27:00,72.726,72.734,72.721,72.726,9600000.0
2006-05-04 04:29:00,72.715,72.715,72.704,72.712,12800000.0
2006-05-04 04:30:00,72.708,72.712,72.692,72.692,12800000.0
2006-05-04 04:31:00,72.696,72.696,72.678,72.681,13200000.0
2006-05-04 04:32:00,72.677,72.693,72.677,72.693,12800000.0
2006-05-04 04:33:00,72.71,72.714,72.7,72.706,16000000.0
2006-05-04 04:34:00,72.71,72.722,72.71,72.722,12800000.0
2006-05-04 04:35:00,72.722,72.722,72.712,72.712,12800000.0
2006-05-04 04:36:00,72.72,72.725,72.718,72.718,8000000.0
2006-05-04 04:38:00,72.726,72.73,72.721,72.725,9600000.0
2006-05-04 04:39:00,72.72,72.729,72.698,72.698,12800000.0
2006-05-04 04:41:00,72.693,72.701,72.685,72.696,11200000.0
2006-05-04 04:42:00,72.698,72.704,72.684,72.7,12200000.0
2006-05-04 04:44:00,72.703,72.703,72.689,72.689,9600000.0
2006-05-04 04:45:00,72.691,72.691,72.678,72.678,12800000.0
2006-05-04 04:48:00,72.67,72.67,72.656,72.656,12800000.0
2006-05-04 04:49:00,72.652,72.669,72.652,72.657,11200000.0
2006-05-04 04:52:00,72.656,72.676,72.656,72.673,11200000.0
2006-05-04 04:53:00,72.67,72.67,72.657,72.657,9600000.0
2006-05-04 04:55:00,72.655,72.659,72.654,72.656,10600000.0
2006-05-04 04:59:00,72.657,72.659,72.653,72.658,12800000.0
2006-05-04 05:00:00,72.642,72.656,72.642,72.656,11200000.0
2006-05-04 05:03:00,72.678,72.685,72.665,72.67,12800000.0
2006-05-04 05:04:00,72.663,72.668,72.657,72.664,16000000.0
2006-05-04 05:05:00,72.653,72.656,72.645,72.645,11200000.0
2006-05-04 05:06:00,72.656,72.661,72.653,72.655,11200000.0
2006-05-04 05:07:00,72.641,72.664,72.641,72.653,14400000.0
2006-05-04 05:08:00,72.655,72.661,72.64,72.659,11200000.0
2006-05-04 05:09:00,72.668,72.678,72.665,72.677,17600000.0
2006-05-04 05:10:00,72.681,72.681,72.653,72.674,12800000.0
2006-05-04 05:11:00,72.673,72.673,72.65,72.65,12800000.0
2006-05-04 05:12:00,72.668,72.681,72.668,72.677,12800000.0
2006-05-04 05:13:00,72.675,72.676,72.664,72.67,12800000.0
2006-05-04 05:14:00,72.669,72.676,72.669,72.676,14400000.0
2006-05-04 05:15:00,72.677,72.686,72.664,72.683,16000000.0
2006-05-04 05:16:00,72.692,72.695,72.626,72.688,16000000.0
2006-05-04 05:19:00,72.683,72.691,72.682,72.684,15400000.0
2006-05-04 05:20:00,72.675,72.685,72.675,72.682,11200000.0
2006-05-04 05:21:00,72.68,72.68,72.662,72.674,12800000.0
2006-05-04 05:22:00,72.663,72.666,72.659,72.663,11200000.0
2006-05-04 05:23:00,72.661,72.667,72.658,72.658,12800000.0
2006-05-04 05:24:00,72.653,72.667,72.653,72.663,10600000.0
2006-05-04 05:25:00,72.675,72.677,72.661,72.664,12800000.0
2006-05-04 05:27:00,72.658,72.66,72.652,72.66,12800000.0
2006-05-04 05:29:00,72.653,72.662,72.649,72.649,11200000.0
2006-05-04 05:30:00,72.656,72.659,72.62,72.62,16000000.0
2006-05-04 05:31:00,72.626,72.639,72.626,72.638,17600000.0
2006-05-04 05:32:00,72.623,72.63,72.611,72.63,12200000.0
2006-05-04 05:33:00,72.631,72.631,72.623,72.626,9000000.0
2006-05-04 05:34:00,72.635,72.644,72.635,72.638,16000000.0
2006-05-04 05:35:00,72.625,72.634,72.62,72.634,11200000.0
2006-05-04 05:37:00,72.615,72.627,72.614,72.627,11200000.0
2006-05-04 05:39:00,72.627,72.633,72.622,72.633,11200000.0
2006-05-04 05:40:00,72.631,72.632,72.628,72.632,9600000.0
2006-05-04 05:44:00,72.636,72.642,72.634,72.642,11200000.0
2006-05-04 05:45:00,72.628,72.64,72.628,72.639,16000000.0
2006-05-04 05:46:00,72.636,72.638,72.623,72.636,17600000.0
2006-05-04 05:47:00,72.64,72.662,72.64,72.662,14400000.0
2006-05-04 05:49:00,72.648,72.658,72.648,72.658,17600000.0
2006-05-04 05:50:00,72.659,72.659,72.639,72.639,11200000.0
2006-05-04 05:51:00,72.653,72.658,72.648,72.656,11200000.0
2006-05-04 05:53:00,72.656,72.663,72.653,72.661,17400000.0
2006-05-04 05:54:00,72.658,72.666,72.658,72.666,9600000.0
2006-05-04 05:55:00,72.612,72.68,72.612,72.67,11200000.0
2006-05-04 05:56:00,72.662,72.681,72.662,72.681,12800000.0
2006-05-04 05:57:00,72.684,72.69,72.682,72.683,12800000.0
2006-05-04 05:58:00,72.673,72.684,72.588,72.676,12800000.0
2006-05-04 05:59:00,72.676,72.68,72.667,72.669,12800000.0
2006-05-04 06:00:00,72.664,72.664,72.653,72.655,8000000.0
2006-05-04 06:01:00,72.655,72.669,72.642,72.669,11200000.0
2006-05-04 06:02:00,72.667,72.667,72.648,72.648,12800000.0
2006-05-04 06:03:00,72.676,72.705,72.673,72.705,11200000.0
2006-05-04 06:04:00,72.691,72.691,72.662,72.67,16000000.0
2006-05-04 06:05:00,72.666,72.673,72.66,72.672,13800000.0
2006-05-04 06:06:00,72.679,72.706,72.673,72.706,12800000.0
2006-05-04 06:07:00,72.704,72.704,72.688,72.688,11200000.0
2006-05-04 06:08:00,72.698,72.719,72.698,72.716,11200000.0
2006-05-04 06:09:00,72.712,72.712,72.706,72.712,11200000.0
2006-05-04 06:10:00,72.718,72.718,72.625,72.708,11200000.0
2006-05-04 06:12:00,72.709,72.713,72.699,72.713,11200000.0
2006-05-04 06:15:00,72.7,72.704,72.7,72.704,8000000.0
2006-05-04 06:16:00,72.696,72.696,72.687,72.687,8000000.0
2006-05-04 06:17:00,72.683,72.683,72.675,72.682,12800000.0
2006-05-04 06:18:00,72.693,72.693,72.68,72.68,12800000.0
2006-05-04 06:19:00,72.682,72.694,72.682,72.689,12800000.0
2006-05-04 06:20:00,72.689,72.697,72.686,72.686,16000000.0
2006-05-04 06:21:00,72.692,72.701,72.689,72.689,12800000.0
2006-05-04 06:22:00,72.693,72.705,72.693,72.705,12800000.0
2006-05-04 06:23:00,72.699,72.699,72.681,72.681,8000000.0
2006-05-04 06:24:00,72.685,72.693,72.679,72.693,8000000.0
2006-05-04 06:25:00,72.698,72.741,72.696,72.741,12800000.0
2006-05-04 06:26:00,72.75,72.781,72.75,72.78,12800000.0
2006-05-04 06:27:00,72.775,72.775,72.748,72.751,14400000.0
2006-05-04 06:28:00,72.739,72.748,72.72,72.72,8000000.0
2006-05-04 06:29:00,72.699,72.731,72.699,72.731,11200000.0
2006-05-04 06:30:00,72.723,72.723,72.709,72.714,14400000.0
2006-05-04 06:31:00,72.732,72.742,72.732,72.735,14400000.0
2006-05-04 06:32:00,72.718,72.727,72.706,72.717,12800000.0
2006-05-04 06:33:00,72.711,72.711,72.692,72.703,17600000.0
2006-05-04 06:34:00,72.698,72.737,72.698,72.729,12800000.0
2006-05-04 06:35:00,72.728,72.735,72.726,72.735,12800000.0
2006-05-04 06:36:00,72.724,72.724,72.707,72.712,14400000.0
2006-05-04 06:37:00,72.723,72.726,72.709,72.709,12800000.0
2006-05-04 06:38:00,72.703,72.708,72.695,72.708,16000000.0
2006-05-04 06:39:00,72.706,72.706,72.68,72.686,11200000.0
2006-05-04 06:40:00,72.682,72.685,72.674,72.685,9600000.0
2006-05-04 06:41:00,72.678,72.678,72.668,72.677,12800000.0
2006-05-04 06:42:00,72.696,72.699,72.68,72.68,9600000.0
2006-05-04 06:43:00,72.632,72.723,72.632,72.69,16000000.0
2006-05-04 06:44:00,72.656,72.672,72.647,72.667,18000000.0
2006-05-04 06:45:00,72.674,72.688,72.664,72.681,17600000.0
2006-05-04 06:46:00,72.687,72.687,72.676,72.676,12800000.0
2006-05-04 06:47:00,72.685,72.704,72.685,72.704,12800000.0
2006-05-04 06:48:00,72.711,72.713,72.703,72.704,17600000.0
2006-05-04 06:49:00,72.703,72.714,72.694,72.714,17600000.0
2006-05-04 06:50:00,72.706,72.725,72.706,72.725,14400000.0
2006-05-04 06:51:00,72.738,72.753,72.738,72.747,12800000.0
2006-05-04 06:52:00,72.754,72.775,72.754,72.767,12800000.0
2006-05-04 06:53:00,72.765,72.77,72.746,72.746,17600000.0
2006-05-04 06:54:00,72.743,72.75,72.742,72.749,14400000.0
2006-05-04 06:55:00,72.734,72.747,72.734,72.747,9600000.0
2006-05-04 06:56:00,72.745,72.751,72.745,72.751,11200000.0
2006-05-04 06:57:00,72.757,72.757,72.746,72.751,14400000.0
2006-05-04 06:58:00,72.745,72.745,72.723,72.723,12800000.0
2006-05-04 07:00:00,72.723,72.723,72.714,72.717,16000000.0
2006-05-04 07:01:00,72.714,72.736,72.713,72.736,17600000.0
2006-05-04 07:02:00,72.738,72.738,72.729,72.73,12800000.0
2006-05-04 07:04:00,72.738,72.752,72.738,72.752,12800000.0
2006-05-04 07:05:00,72.764,72.784,72.764,72.784,11200000.0
2006-05-04 07:06:00,72.8,72.8,72.781,72.781,12800000.0
2006-05-04 07:07:00,72.778,72.783,72.772,72.772,11200000.0
2006-05-04 07:08:00,72.797,72.808,72.782,72.782,16400000.0
2006-05-04 07:09:00,72.783,72.783,72.762,72.762,12800000.0
2006-05-04 07:10:00,72.752,72.759,72.742,72.753,8000000.0
2006-05-04 07:11:00,72.751,72.751,72.735,72.737,12800000.0
2006-05-04 07:12:00,72.721,72.748,72.721,72.748,6400000.0
2006-05-04 07:13:00,72.749,72.754,72.731,72.731,12800000.0
2006-05-04 07:14:00,72.716,72.734,72.716,72.721,11200000.0
2006-05-04 07:15:00,72.719,72.731,72.719,72.726,11200000.0
2006-05-04 07:16:00,72.725,72.735,72.725,72.735,11200000.0
2006-05-04 07:17:00,72.741,72.746,72.739,72.74,12800000.0
2006-05-04 07:18:00,72.764,72.77,72.762,72.769,17600000.0
2006-05-04 07:19:00,72.782,72.782,72.774,72.781,12800000.0
2006-05-04 07:20:00,72.773,72.773,72.765,72.766,12800000.0
2006-05-04 07:21:00,72.746,72.746,72.733,72.733,12800000.0
2006-05-04 07:22:00,72.731,72.735,72.719,72.723,17600000.0
2006-05-04 07:23:00,72.718,72.718,72.71,72.71,11200000.0
2006-05-04 07:25:00,72.713,72.732,72.703,72.732,16000000.0
2006-05-04 07:26:00,72.724,72.728,72.724,72.728,3200000.0
2006-05-04 07:27:00,72.717,72.728,72.717,72.723,16000000.0
2006-05-04 07:28:00,72.705,72.712,72.697,72.697,14400000.0
2006-05-04 07:29:00,72.687,72.717,72.687,72.717,11200000.0
2006-05-04 07:30:00,72.723,72.723,72.716,72.719,11200000.0
2006-05-04 07:31:00,72.717,72.726,72.717,72.717,17600000.0
2006-05-04 07:32:00,72.719,72.719,72.707,72.711,17600000.0
2006-05-04 07:33:00,72.716,72.717,72.711,72.715,8000000.0
2006-05-04 07:34:00,72.712,72.716,72.709,72.716,12800000.0
2006-05-04 07:35:00,72.716,72.724,72.713,72.723,15400000.0
2006-05-04 07:37:00,72.725,72.741,72.725,72.737,11200000.0
2006-05-04 07:38:00,72.751,72.758,72.751,72.758,12800000.0
2006-05-04 07:39:00,72.759,72.763,72.757,72.757,10600000.0
2006-05-04 07:40:00,72.763,72.786,72.763,72.786,10600000.0
2006-05-04 07:41:00,72.748,72.748,72.73,72.731,12800000.0
2006-05-04 07:42:00,72.72,72.725,72.719,72.722,12800000.0
2006-05-04 07:44:00,72.724,72.73,72.721,72.729,11200000.0
2006-05-04 07:45:00,72.729,72.729,72.72,72.72,11200000.0
2006-05-04 07:46:00,72.719,72.73,72.718,72.73,11200000.0
2006-05-04 07:47:00,72.729,72.733,72.723,72.732,14400000.0
2006-05-04 07:49:00,72.734,72.735,72.727,72.729,17600000.0
2006-05-04 07:50:00,72.722,72.727,72.722,72.723,8000000.0
2006-05-04 07:51:00,72.719,72.728,72.715,72.721,12800000.0
2006-05-04 07:52:00,72.716,72.717,72.708,72.71,17600000.0
2006-05-04 07:53:00,72.722,72.725,72.714,72.725,12800000.0
2006-05-04 07:54:00,72.727,72.732,72.725,72.732,11200000.0
2006-05-04 07:55:00,72.73,72.736,72.716,72.735,12800000.0
2006-05-04 07:56:00,72.733,72.735,72.723,72.728,16400000.0
2006-05-04 07:57:00,72.717,72.729,72.717,72.72,11200000.0
2006-05-04 07:58:00,72.72,72.72,72.71,72.714,11200000.0
2006-05-04 07:59:00,72.71,72.713,72.709,72.711,12800000.0
2006-05-04 08:00:00,72.708,72.708,72.694,72.695,8000000.0
2006-05-04 08:01:00,72.71,72.717,72.707,72.709,11200000.0
2006-05-04 08:02:00,72.703,72.704,72.696,72.703,9600000.0
2006-05-04 08:03:00,72.706,72.713,72.704,72.711,11200000.0
2006-05-04 08:04:00,72.71,72.716,72.708,72.709,17600000.0
2006-05-04 08:05:00,72.706,72.711,72.7,72.709,14400000.0
2006-05-04 08:06:00,72.731,72.739,72.731,72.739,3200000.0
2006-05-04 08:07:00,72.79,72.79,72.734,72.734,11200000.0
2006-05-04 08:08:00,72.721,72.732,72.718,72.728,17600000.0
2006-05-04 08:09:00,72.713,72.721,72.702,72.708,12800000.0
2006-05-04 08:10:00,72.699,72.711,72.692,72.692,12800000.0
2006-05-04 08:11:00,72.693,72.723,72.693,72.723,11200000.0
2006-05-04 08:12:00,72.707,72.717,72.694,72.694,16000000.0
2006-05-04 08:13:00,72.693,72.704,72.69,72.698,11200000.0
2006-05-04 08:14:00,72.692,72.692,72.675,72.675,12800000.0
2006-05-04 08:15:00,72.695,72.709,72.683,72.683,16000000.0
2006-05-04 08:16:00,72.694,72.706,72.688,72.706,11200000.0
2006-05-04 08:17:00,72.715,72.719,72.709,72.714,12800000.0
2006-05-04 08:18:00,72.706,72.712,72.702,72.703,12800000.0
2006-05-04 08:19:00,72.712,72.728,72.71,72.715,14400000.0
2006-05-04 08:20:00,72.703,72.703,72.667,72.68,16000000.0
2006-05-04 08:21:00,72.687,72.691,72.67,72.67,17600000.0
2006-05-04 08:22:00,72.686,72.689,72.683,72.688,11200000.0
2006-05-04 08:23:00,72.688,72.688,72.673,72.673,11200000.0
2006-05-04 08:24:00,72.68,72.688,72.68,72.686,9600000.0
2006-05-04 08:25:00,72.687,72.704,72.687,72.704,12800000.0
2006-05-04 08:26:00,72.7,72.715,72.62,72.715,8000000.0
2006-05-04 08:27:00,72.704,72.721,72.696,72.696,12200000.0
2006-05-04 08:28:00,72.71,72.71,72.692,72.706,11200000.0
2006-05-04 08:29:00,72.709,72.713,72.709,72.713,14400000.0
2006-05-04 08:30:00,72.715,72.725,72.715,72.72,11200000.0
2006-05-04 08:31:00,72.711,72.724,72.711,72.714,12800000.0
2006-05-04 08:32:00,72.704,72.721,72.702,72.721,11200000.0
2006-05-04 08:33:00,72.723,72.723,72.719,72.719,11200000.0
2006-05-04 08:34:00,72.726,72.75,72.726,72.75,9600000.0
2006-05-04 08:35:00,72.754,72.763,72.741,72.741,17600000.0
2006-05-04 08:36:00,72.739,72.766,72.739,72.766,17600000.0
2006-05-04 08:37:00,72.764,72.764,72.745,72.757,11200000.0
2006-05-04 08:38:00,72.735,72.735,72.708,72.71,11200000.0
2006-05-04 08:39:00,72.702,72.727,72.702,72.723,16000000.0
2006-05-04 08:40:00,72.732,72.732,72.714,72.714,16000000.0
2006-05-04 08:41:00,72.706,72.721,72.705,72.705,17600000.0
2006-05-04 08:42:00,72.693,72.698,72.692,72.696,12800000.0
2006-05-04 08:43:00,72.704,72.715,72.699,72.715,12800000.0
2006-05-04 08:44:00,72.7,72.7,72.654,72.654,12800000.0
2006-05-04 08:45:00,72.64,72.656,72.634,72.634,16000000.0
2006-05-04 08:46:00,72.63,72.657,72.63,72.657,11200000.0
2006-05-04 08:47:00,72.662,72.662,72.642,72.655,11200000.0
2006-05-04 08:48:00,72.661,72.661,72.646,72.646,12800000.0
2006-05-04 08:49:00,72.651,72.655,72.647,72.647,17600000.0
2006-05-04 08:50:00,72.648,72.652,72.635,72.647,12800000.0
2006-05-04 08:51:00,72.665,72.665,72.642,72.659,17600000.0
2006-05-04 08:52:00,72.659,72.659,72.64,72.646,11200000.0
2006-05-04 08:53:00,72.646,72.646,72.632,72.637,16000000.0
2006-05-04 08:54:00,72.667,72.686,72.667,72.674,11200000.0
2006-05-04 08:55:00,72.689,72.697,72.688,72.688,16000000.0
2006-05-04 08:56:00,72.695,72.698,72.679,72.698,11200000.0
2006-05-04 08:57:00,72.693,72.694,72.68,72.68,11200000.0
2006-05-04 08:58:00,72.671,72.672,72.668,72.672,9600000.0
2006-05-04 08:59:00,72.67,72.67,72.644,72.644,12800000.0
2006-05-04 09:00:00,72.632,72.646,72.628,72.646,17600000.0
2006-05-04 09:01:00,72.644,72.646,72.635,72.646,11200000.0
2006-05-04 09:02:00,72.65,72.655,72.638,72.655,11200000.0
2006-05-04 09:03:00,72.661,72.674,72.657,72.663,16000000.0
2006-05-04 09:04:00,72.659,72.666,72.658,72.666,11200000.0
2006-05-04 09:05:00,72.646,72.653,72.645,72.651,11200000.0
2006-05-04 09:06:00,72.643,72.643,72.628,72.642,12800000.0
2006-05-04 09:07:00,72.631,72.631,72.591,72.591,12800000.0
2006-05-04 09:08:00,72.603,72.615,72.603,72.609,12800000.0
2006-05-04 09:09:00,72.608,72.613,72.59,72.607,17600000.0
2006-05-04 09:10:00,72.598,72.627,72.598,72.627,12800000.0
2006-05-04 09:11:00,72.627,72.627,72.613,72.617,12800000.0
2006-05-04 09:12:00,72.583,72.583,72.571,72.582,12800000.0
2006-05-04 09:13:00,72.574,72.591,72.571,72.591,11200000.0
2006-05-04 09:14:00,72.6,72.623,72.6,72.618,11200000.0
2006-05-04 09:15:00,72.626,72.633,72.62,72.624,11200000.0
2006-05-04 09:16:00,72.61,72.611,72.587,72.587,11600000.0
2006-05-04 09:17:00,72.604,72.651,72.604,72.651,11200000.0
2006-05-04 09:18:00,72.637,72.637,72.631,72.632,14400000.0
2006-05-04 09:19:00,72.624,72.651,72.624,72.651,12800000.0
2006-05-04 09:20:00,72.649,72.649,72.638,72.642,16000000.0
2006-05-04 09:21:00,72.651,72.688,72.649,72.688,11200000.0
2006-05-04 09:22:00,72.69,72.69,72.669,72.671,17600000.0
2006-05-04 09:23:00,72.663,72.666,72.654,72.666,12800000.0
2006-05-04 09:24:00,72.589,72.682,72.589,72.663,11200000.0
2006-05-04 09:25:00,72.652,72.655,72.627,72.627,12800000.0
2006-05-04 09:26:00,72.623,72.64,72.622,72.64,11200000.0
2006-05-04 09:27:00,72.633,72.644,72.633,72.644,11200000.0
2006-05-04 09:28:00,72.631,72.631,72.613,72.613,12800000.0
2006-05-04 09:29:00,72.605,72.605,72.598,72.598,11200000.0
2006-05-04 09:30:00,72.598,72.604,72.592,72.603,12800000.0
2006-05-04 09:31:00,72.605,72.605,72.592,72.592,12800000.0
2006-05-04 09:32:00,72.588,72.607,72.586,72.593,14400000.0
2006-05-04 09:33:00,72.604,72.61,72.598,72.61,12800000.0
2006-05-04 09:34:00,72.61,72.61,72.603,72.603,11200000.0
2006-05-04 09:36:00,72.607,72.615,72.607,72.615,9600000.0
2006-05-04 09:37:00,72.616,72.621,72.555,72.613,16000000.0
2006-05-04 09:38:00,72.616,72.62,72.607,72.615,11200000.0
2006-05-04 09:39:00,72.619,72.622,72.616,72.622,12800000.0
2006-05-04 09:40:00,72.626,72.627,72.6,72.615,14400000.0
2006-05-04 09:41:00,72.596,72.596,72.562,72.562,11200000.0
2006-05-04 09:42:00,72.556,72.569,72.551,72.551,16000000.0
2006-05-04 09:43:00,72.551,72.565,72.548,72.548,12800000.0
2006-05-04 09:44:00,72.546,72.548,72.53,72.53,12800000.0
2006-05-04 09:45:00,72.527,72.527,72.516,72.518,12800000.0
2006-05-04 09:46:00,72.524,72.529,72.515,72.515,11200000.0
2006-05-04 09:47:00,72.483,72.483,72.468,72.476,12800000.0
2006-05-04 09:48:00,72.466,72.466,72.45,72.463,11200000.0
2006-05-04 09:49:00,72.464,72.471,72.458,72.471,12800000.0
2006-05-04 09:51:00,72.475,72.483,72.472,72.473,16400000.0
2006-05-04 09:52:00,72.467,72.473,72.465,72.473,14400000.0
2006-05-04 09:53:00,72.467,72.485,72.467,72.477,12800000.0
2006-05-04 09:54:00,72.483,72.487,72.481,72.487,17600000.0
2006-05-04 09:55:00,72.496,72.496,72.469,72.469,11200000.0
2006-05-04 09:56:00,72.472,72.476,72.465,72.475,14400000.0
2006-05-04 09:58:00,72.457,72.462,72.353,72.462,17600000.0
2006-05-04 09:59:00,72.471,72.472,72.462,72.464,17600000.0
2006-05-04 10:00:00,72.467,72.475,72.454,72.475,11200000.0
2006-05-04 10:01:00,72.477,72.492,72.477,72.49,12200000.0
2006-05-04 10:02:00,72.515,72.515,72.502,72.515,16000000.0
2006-05-04 10:03:00,72.51,72.521,72.504,72.511,11200000.0
2006-05-04 10:04:00,72.51,72.528,72.51,72.528,8400000.0
2006-05-04 10:05:00,72.543,72.566,72.528,72.559,14400000.0
2006-05-04 10:06:00,72.584,72.589,72.576,72.576,16000000.0
2006-05-04 10:07:00,72.567,72.571,72.551,72.561,12800000.0
2006-05-04 10:08:00,72.547,72.561,72.543,72.561,10600000.0
2006-05-04 10:09:00,72.558,72.599,72.558,72.589,12800000.0
2006-05-04 10:10:00,72.586,72.586,72.567,72.572,17600000.0
2006-05-04 10:11:00,72.578,72.605,72.578,72.605,11200000.0
2006-05-04 10:12:00,72.6,72.619,72.597,72.619,12800000.0
2006-05-04 10:13:00,72.617,72.617,72.608,72.608,12800000.0
2006-05-04 10:14:00,72.59,72.593,72.587,72.592,11200000.0
2006-05-04 10:15:00,72.595,72.604,72.595,72.604,12800000.0
2006-05-04 10:17:00,72.592,72.598,72.59,72.592,11200000.0
2006-05-04 10:18:00,72.592,72.595,72.573,72.59,11200000.0
2006-05-04 10:19:00,72.588,72.603,72.588,72.603,11200000.0
2006-05-04 10:20:00,72.601,72.601,72.582,72.586,17600000.0
2006-05-04 10:21:00,72.588,72.609,72.588,72.608,16000000.0
2006-05-04 10:22:00,72.63,72.648,72.63,72.641,11200000.0
2006-05-04 10:23:00,72.655,72.665,72.651,72.665,11200000.0
2006-05-04 10:26:00,72.67,72.672,72.665,72.672,4800000.0
2006-05-04 10:27:00,72.678,72.68,72.673,72.678,11200000.0
2006-05-04 10:32:00,72.671,72.685,72.671,72.685,17600000.0
2006-05-04 10:33:00,72.686,72.686,72.674,72.676,11200000.0
2006-05-04 10:34:00,72.696,72.7,72.692,72.699,11200000.0
2006-05-04 10:35:00,72.707,72.728,72.707,72.721,11200000.0
2006-05-04 10:36:00,72.721,72.723,72.711,72.723,10600000.0
2006-05-04 10:37:00,72.709,72.713,72.626,72.702,11200000.0
2006-05-04 10:38:00,72.731,72.756,72.731,72.746,12800000.0
2006-05-04 10:39:00,72.74,72.74,72.729,72.733,11200000.0
2006-05-04 10:40:00,72.736,72.747,72.731,72.731,16000000.0
2006-05-04 10:41:00,72.734,72.746,72.734,72.743,12800000.0
2006-05-04 10:42:00,72.748,72.749,72.738,72.749,11200000.0
2006-05-04 10:43:00,72.744,72.753,72.741,72.753,11200000.0
2006-05-04 10:44:00,72.767,72.779,72.767,72.772,12800000.0
2006-05-04 10:45:00,72.764,72.775,72.762,72.775,12800000.0
2006-05-04 10:46:00,72.774,72.774,72.766,72.774,12800000.0
2006-05-04 10:47:00,72.785,72.788,72.757,72.788,12800000.0
2006-05-04 10:50:00,72.784,72.792,72.771,72.771,16000000.0
2006-05-04 10:51:00,72.773,72.779,72.771,72.778,17600000.0
2006-05-04 10:52:00,72.775,72.775,72.762,72.762,11200000.0
2006-05-04 10:53:00,72.757,72.757,72.733,72.739,11200000.0
2006-05-04 10:54:00,72.769,72.786,72.764,72.786,17600000.0
2006-05-04 10:55:00,72.759,72.759,72.721,72.721,11200000.0
2006-05-04 10:56:00,72.706,72.723,72.704,72.714,17600000.0
2006-05-04 10:57:00,72.7,72.7,72.685,72.692,16000000.0
2006-05-04 10:58:00,72.679,72.679,72.579,72.67,12200000.0
2006-05-04 10:59:00,72.688,72.699,72.688,72.693,11200000.0
2006-05-04 11:00:00,72.699,72.699,72.667,72.684,12800000.0
2006-05-04 11:01:00,72.676,72.676,72.666,72.666,12800000.0
2006-05-04 11:02:00,72.681,72.682,72.673,72.679,15400000.0
2006-05-04 11:03:00,72.678,72.678,72.658,72.666,12800000.0
2006-05-04 11:04:00,72.665,72.672,72.663,72.663,14400000.0
2006-05-04 11:05:00,72.668,72.685,72.664,72.685,17600000.0
2006-05-04 11:06:00,72.688,72.69,72.678,72.69,17600000.0
2006-05-04 11:07:00,72.688,72.689,72.67,72.684,17600000.0
2006-05-04 11:09:00,72.677,72.689,72.671,72.689,17600000.0
2006-05-04 11:11:00,72.69,72.69,72.681,72.685,11200000.0
2006-05-04 11:12:00,72.683,72.712,72.672,72.712,17600000.0
2006-05-04 11:13:00,72.729,72.749,72.724,72.741,14400000.0
2006-05-04 11:14:00,72.754,72.754,72.747,72.75,10600000.0
2006-05-04 11:15:00,72.749,72.753,72.742,72.753,11200000.0
2006-05-04 11:16:00,72.751,72.752,72.739,72.739,12800000.0
2006-05-04 11:17:00,72.737,72.776,72.737,72.776,11200000.0
2006-05-04 11:18:00,72.809,72.809,72.788,72.789,12800000.0
2006-05-04 11:19:00,72.764,72.765,72.755,72.757,17600000.0
2006-05-04 11:20:00,72.756,72.761,72.749,72.759,12800000.0
2006-05-04 11:21:00,72.761,72.761,72.751,72.755,14400000.0
2006-05-04 11:22:00,72.733,72.733,72.719,72.719,12800000.0
2006-05-04 11:23:00,72.722,72.73,72.716,72.723,11200000.0
2006-05-04 11:24:00,72.736,72.744,72.73,72.744,12800000.0
2006-05-04 11:25:00,72.742,72.75,72.734,72.739,17600000.0
2006-05-04 11:27:00,72.737,72.737,72.716,72.716,11200000.0
2006-05-04 11:28:00,72.704,72.731,72.704,72.731,14400000.0
2006-05-04 11:29:00,72.733,72.742,72.733,72.737,14400000.0
2006-05-04 11:30:00,72.74,72.741,72.723,72.723,14400000.0
2006-05-04 11:31:00,72.716,72.72,72.711,72.714,11200000.0
2006-05-04 11:32:00,72.714,72.722,72.713,72.722,17600000.0
2006-05-04 11:33:00,72.722,72.722,72.713,72.713,12800000.0
2006-05-04 11:34:00,72.705,72.719,72.705,72.705,12800000.0
2006-05-04 11:35:00,72.707,72.707,72.694,72.694,11200000.0
2006-05-04 11:36:00,72.696,72.707,72.696,72.707,12800000.0
2006-05-04 11:38:00,72.7,72.709,72.7,72.706,11200000.0
2006-05-04 11:40:00,72.708,72.71,72.702,72.71,11200000.0
2006-05-04 11:41:00,72.711,72.711,72.702,72.707,16000000.0
2006-05-04 11:42:00,72.699,72.703,72.687,72.695,17600000.0
2006-05-04 11:43:00,72.704,72.704,72.688,72.69,10600000.0
2006-05-04 11:44:00,72.68,72.68,72.666,72.668,11200000.0
2006-05-04 11:45:00,72.672,72.674,72.668,72.668,14400000.0
2006-05-04 11:46:00,72.672,72.677,72.666,72.676,11200000.0
2006-05-04 11:47:00,72.674,72.682,72.662,72.68,17600000.0
2006-05-04 11:48:00,72.686,72.687,72.673,72.684,11600000.0
2006-05-04 11:49:00,72.676,72.687,72.676,72.678,11600000.0
2006-05-04 11:51:00,72.68,72.684,72.675,72.677,11200000.0
2006-05-04 11:53:00,72.686,72.693,72.675,72.693,16000000.0
2006-05-04 11:55:00,72.694,72.695,72.628,72.689,10600000.0
2006-05-04 11:58:00,72.682,72.682,72.665,72.665,11200000.0
2006-05-04 11:59:00,72.668,72.688,72.668,72.683,11200000.0
2006-05-04 12:00:00,72.692,72.692,72.684,72.684,11200000.0
2006-05-04 12:01:00,72.686,72.703,72.686,72.697,11200000.0
2006-05-04 12:02:00,72.7,72.708,72.693,72.693,14800000.0
2006-05-04 12:03:00,72.705,72.728,72.705,72.72,11200000.0
2006-05-04 12:04:00,72.711,72.711,72.686,72.705,17600000.0
2006-05-04 12:05:00,72.708,72.732,72.707,72.732,17600000.0
2006-05-04 12:06:00,72.734,72.75,72.733,72.733,12800000.0
2006-05-04 12:07:00,72.722,72.723,72.715,72.722,11200000.0
2006-05-04 12:08:00,72.721,72.732,72.717,72.717,11200000.0
2006-05-04 12:09:00,72.719,72.728,72.709,72.727,14400000.0
2006-05-04 12:10:00,72.737,72.753,72.737,72.739,11200000.0
2006-05-04 12:12:00,72.75,72.769,72.75,72.769,11200000.0
2006-05-04 12:13:00,72.768,72.768,72.755,72.762,11200000.0
2006-05-04 12:14:00,72.767,72.767,72.754,72.762,12800000.0
2006-05-04 12:15:00,72.763,72.763,72.749,72.75,12800000.0
2006-05-04 12:16:00,72.737,72.749,72.735,72.735,12800000.0
2006-05-04 12:17:00,72.713,72.716,72.64,72.716,17000000.0
2006-05-04 12:18:00,72.738,72.751,72.738,72.742,16000000.0
2006-05-04 12:19:00,72.751,72.769,72.749,72.761,12800000.0
2006-05-04 12:20:00,72.761,72.771,72.758,72.768,14400000.0
2006-05-04 12:21:00,72.745,72.745,72.722,72.729,11200000.0
2006-05-04 12:22:00,72.725,72.733,72.722,72.722,16000000.0
2006-05-04 12:23:00,72.729,72.741,72.722,72.723,14400000.0
2006-05-04 12:24:00,72.733,72.748,72.732,72.741,12800000.0
2006-05-04 12:25:00,72.747,72.76,72.747,72.76,11200000.0
2006-05-04 12:26:00,72.759,72.759,72.743,72.743,10600000.0
2006-05-04 12:27:00,72.741,72.746,72.738,72.744,11200000.0
2006-05-04 12:28:00,72.737,72.743,72.724,72.743,12800000.0
2006-05-04 12:29:00,72.738,72.752,72.737,72.752,17600000.0
2006-05-04 12:30:00,72.757,72.77,72.757,72.767,17600000.0
2006-05-04 12:31:00,72.76,72.768,72.755,72.766,12800000.0
2006-05-04 12:32:00,72.752,72.762,72.75,72.756,12800000.0
2006-05-04 12:33:00,72.751,72.751,72.738,72.743,14400000.0
2006-05-04 12:34:00,72.737,72.744,72.735,72.744,12800000.0
2006-05-04 12:35:00,72.733,72.734,72.713,72.714,11200000.0
2006-05-04 12:36:00,72.717,72.733,72.717,72.733,11200000.0
2006-05-04 12:37:00,72.726,72.734,72.718,72.725,11200000.0
2006-05-04 12:38:00,72.737,72.759,72.663,72.749,17600000.0
2006-05-04 12:39:00,72.745,72.766,72.745,72.766,16000000.0
2006-05-04 12:40:00,72.756,72.759,72.736,72.756,16000000.0
2006-05-04 12:41:00,72.761,72.771,72.761,72.762,12200000.0
2006-05-04 12:42:00,72.761,72.761,72.739,72.748,14400000.0
2006-05-04 12:43:00,72.732,72.733,72.716,72.723,12200000.0
2006-05-04 12:44:00,72.726,72.737,72.721,72.729,17600000.0
2006-05-04 12:45:00,72.728,72.73,72.714,72.73,16000000.0
2006-05-04 12:46:00,72.737,72.737,72.72,72.73,12800000.0
2006-05-04 12:47:00,72.729,72.736,72.714,72.725,12800000.0
2006-05-04 12:48:00,72.73,72.762,72.722,72.762,12800000.0
2006-05-04 12:49:00,72.767,72.767,72.755,72.767,16400000.0
2006-05-04 12:50:00,72.766,72.766,72.754,72.76,14400000.0
2006-05-04 12:52:00,72.772,72.772,72.76,72.771,11200000.0
2006-05-04 12:53:00,72.77,72.774,72.764,72.764,11200000.0
2006-05-04 12:55:00,72.758,72.772,72.758,72.772,16000000.0
2006-05-04 12:56:00,72.785,72.8,72.785,72.789,11200000.0
2006-05-04 12:57:00,72.792,72.804,72.792,72.799,11600000.0
2006-05-04 12:58:00,72.802,72.823,72.786,72.823,17600000.0
2006-05-04 12:59:00,72.835,72.92,72.835,72.919,16000000.0
2006-05-04 13:00:00,72.882,72.899,72.871,72.899,12800000.0
2006-05-04 13:01:00,72.882,72.882,72.87,72.87,14400000.0
2006-05-04 13:02:00,72.875,72.879,72.868,72.877,12800000.0
2006-05-04 13:03:00,72.878,72.878,72.847,72.856,16000000.0
2006-05-04 13:04:00,72.85,72.85,72.837,72.837,11200000.0
2006-05-04 13:06:00,72.833,72.833,72.82,72.82,3200000.0
2006-05-04 13:07:00,72.815,72.817,72.81,72.81,14400000.0
2006-05-04 13:08:00,72.812,72.818,72.812,72.812,17600000.0
2006-05-04 13:09:00,72.814,72.816,72.803,72.816,12800000.0
2006-05-04 13:10:00,72.794,72.795,72.769,72.789,16000000.0
2006-05-04 13:11:00,72.786,72.791,72.783,72.791,11200000.0
2006-05-04 13:13:00,72.78,72.78,72.773,72.774,17600000.0
2006-05-04 13:15:00,72.778,72.778,72.768,72.778,12800000.0
2006-05-04 13:16:00,72.771,72.781,72.769,72.781,17600000.0
2006-05-04 13:17:00,72.77,72.784,72.769,72.784,12800000.0
2006-05-04 13:18:00,72.782,72.787,72.773,72.783,11200000.0
2006-05-04 13:19:00,72.776,72.779,72.772,72.777,16000000.0
2006-05-04 13:20:00,72.78,72.788,72.776,72.786,9600000.0
2006-05-04 13:21:00,72.788,72.788,72.772,72.788,11200000.0
2006-05-04 13:22:00,72.785,72.79,72.783,72.788,14400000.0
2006-05-04 13:23:00,72.787,72.787,72.776,72.776,12800000.0
2006-05-04 13:24:00,72.801,72.806,72.743,72.787,8000000.0
2006-05-04 13:25:00,72.774,72.785,72.774,72.777,17600000.0
2006-05-04 13:27:00,72.783,72.807,72.78,72.807,12800000.0
2006-05-04 13:28:00,72.812,72.812,72.719,72.805,16000000.0
2006-05-04 13:29:00,72.802,72.809,72.802,72.803,11200000.0
2006-05-04 13:30:00,72.798,72.798,72.79,72.79,12200000.0
2006-05-04 13:31:00,72.785,72.809,72.785,72.809,11200000.0
2006-05-04 13:33:00,72.833,72.838,72.83,72.83,19200000.0
2006-05-04 13:34:00,72.838,72.846,72.827,72.846,14400000.0
2006-05-04 13:35:00,72.845,72.848,72.842,72.846,36800000.0
2006-05-04 13:36:00,72.85,72.85,72.842,72.842,17600000.0
2006-05-04 13:37:00,72.838,72.839,72.833,72.837,14400000.0
2006-05-04 13:38:00,72.836,72.836,72.827,72.833,33600000.0
2006-05-04 13:40:00,72.831,72.845,72.826,72.845,40000000.0
2006-05-04 13:41:00,72.857,72.871,72.857,72.871,16000000.0
2006-05-04 13:42:00,72.866,72.876,72.865,72.865,11200000.0
2006-05-04 13:43:00,72.871,72.871,72.863,72.868,26600000.0
2006-05-04 13:44:00,72.874,72.884,72.855,72.855,33600000.0
2006-05-04 13:45:00,72.857,72.875,72.857,72.87,20800000.0
2006-05-04 13:46:00,72.885,72.891,72.871,72.88,23400000.0
2006-05-04 13:47:00,72.896,72.915,72.896,72.915,12800000.0
2006-05-04 13:48:00,72.924,72.924,72.905,72.905,12200000.0
2006-05-04 13:49:00,72.899,72.899,72.881,72.881,17600000.0
2006-05-04 13:50:00,72.883,72.892,72.874,72.874,11200000.0
2006-05-04 13:53:00,72.877,72.883,72.874,72.874,17600000.0
2006-05-04 13:54:00,72.866,72.873,72.858,72.873,25600000.0
2006-05-04 13:55:00,72.87,72.876,72.865,72.876,14400000.0
2006-05-04 13:56:00,72.869,72.87,72.851,72.851,14400000.0
2006-05-04 13:57:00,72.842,72.845,72.834,72.845,28200000.0
2006-05-04 13:58:00,72.849,72.849,72.832,72.832,14400000.0
2006-05-04 13:59:00,72.814,72.827,72.814,72.827,32000000.0
2006-05-04 14:01:00,72.839,72.844,72.834,72.837,32000000.0
2006-05-04 14:02:00,72.827,72.829,72.821,72.829,14400000.0
2006-05-04 14:03:00,72.835,72.836,72.829,72.829,14400000.0
2006-05-04 14:04:00,72.833,72.835,72.819,72.819,11200000.0
2006-05-04 14:06:00,72.824,72.835,72.824,72.835,36200000.0
2006-05-04 14:07:00,72.85,72.855,72.842,72.855,40000000.0
2006-05-04 14:09:00,72.872,72.881,72.869,72.881,33600000.0
2006-05-04 14:10:00,72.885,72.885,72.869,72.869,33600000.0
2006-05-04 14:11:00,72.87,72.879,72.869,72.879,14400000.0
2006-05-04 14:13:00,72.874,72.883,72.869,72.883,14400000.0
2006-05-04 14:14:00,72.875,72.875,72.858,72.858,12800000.0
2006-05-04 14:15:00,72.858,72.869,72.857,72.857,28800000.0
2006-05-04 14:16:00,72.856,72.856,72.838,72.85,25600000.0
2006-05-04 14:17:00,72.852,72.877,72.852,72.871,12800000.0
2006-05-04 14:18:00,72.861,72.861,72.812,72.812,16000000.0
2006-05-04 14:19:00,72.806,72.806,72.769,72.769,12800000.0
2006-05-04 14:20:00,72.783,72.808,72.783,72.808,25600000.0
2006-05-04 14:21:00,72.835,72.858,72.833,72.833,28800000.0
2006-05-04 14:22:00,72.822,72.839,72.822,72.839,10600000.0
2006-05-04 14:23:00,72.843,72.882,72.843,72.873,48000000.0
2006-05-04 14:24:00,72.884,72.902,72.877,72.902,12800000.0
2006-05-04 14:25:00,72.898,72.906,72.89,72.891,12800000.0
2006-05-04 14:26:00,72.901,72.92,72.901,72.917,12800000.0
2006-05-04 14:27:00,72.909,72.91,72.89,72.895,17600000.0
2006-05-04 14:28:00,72.869,72.886,72.869,72.88,11200000.0
2006-05-04 14:29:00,72.885,72.885,72.852,72.852,36800000.0
2006-05-04 14:30:00,72.832,72.873,72.832,72.873,22400000.0
2006-05-04 14:31:00,72.899,72.922,72.899,72.916,20200000.0
2006-05-04 14:32:00,72.921,72.921,72.911,72.911,8000000.0
2006-05-04 14:33:00,72.91,72.913,72.9,72.909,24000000.0
2006-05-04 14:34:00,72.897,72.897,72.865,72.865,12200000.0
2006-05-04 14:35:00,72.869,72.877,72.865,72.865,13800000.0
2006-05-04 14:36:00,72.879,72.904,72.879,72.903,11200000.0
2006-05-04 14:37:00,72.892,72.921,72.892,72.921,11200000.0
2006-05-04 14:38:00,72.914,72.914,72.898,72.898,56000000.0
2006-05-04 14:39:00,72.891,72.893,72.862,72.862,12800000.0
2006-05-04 14:40:00,72.88,72.887,72.869,72.869,14400000.0
2006-05-04 14:41:00,72.887,72.899,72.882,72.896,56000000.0
2006-05-04 14:42:00,72.925,72.927,72.913,72.913,12800000.0
2006-05-04 14:43:00,72.902,72.902,72.887,72.889,25600000.0
2006-05-04 14:44:00,72.887,72.887,72.865,72.865,12800000.0
2006-05-04 14:45:00,72.871,72.871,72.851,72.871,11200000.0
2006-05-04 14:46:00,72.871,72.871,72.856,72.856,11200000.0
2006-05-04 14:47:00,72.853,72.864,72.848,72.864,16000000.0
2006-05-04 14:48:00,72.864,72.887,72.864,72.879,19200000.0
2006-05-04 14:49:00,72.877,72.883,72.865,72.865,32400000.0
2006-05-04 14:50:00,72.888,72.899,72.863,72.863,28800000.0
2006-05-04 14:51:00,72.86,72.869,72.838,72.869,32000000.0
2006-05-04 14:52:00,72.872,72.872,72.863,72.869,12800000.0
2006-05-04 14:53:00,72.87,72.871,72.864,72.864,17600000.0
2006-05-04 14:54:00,72.863,72.878,72.861,72.878,12200000.0
2006-05-04 14:55:00,72.88,72.88,72.871,72.873,16000000.0
2006-05-04 14:56:00,72.861,72.891,72.836,72.836,12800000.0
2006-05-04 14:57:00,72.863,72.866,72.854,72.854,13200000.0
2006-05-04 14:58:00,72.846,72.847,72.831,72.831,17600000.0
2006-05-04 14:59:00,72.83,72.848,72.83,72.832,16000000.0
2006-05-04 15:00:00,72.832,72.847,72.832,72.845,14400000.0
2006-05-04 15:01:00,72.84,72.84,72.826,72.826,12800000.0
2006-05-04 15:02:00,72.821,72.839,72.82,72.839,27600000.0
2006-05-04 15:03:00,72.833,72.835,72.821,72.824,12800000.0
2006-05-04 15:04:00,72.819,72.86,72.819,72.86,11200000.0
2006-05-04 15:05:00,72.843,72.845,72.835,72.845,11200000.0
2006-05-04 15:06:00,72.847,72.852,72.843,72.843,11200000.0
2006-05-04 15:07:00,72.851,72.851,72.838,72.839,25600000.0
2006-05-04 15:08:00,72.863,72.897,72.82,72.884,12200000.0
2006-05-04 15:09:00,72.888,72.902,72.846,72.846,16000000.0
2006-05-04 15:10:00,72.861,72.877,72.848,72.848,12800000.0
2006-05-04 15:11:00,72.85,72.85,72.803,72.806,32000000.0
2006-05-04 15:12:00,72.815,72.83,72.812,72.83,12800000.0
2006-05-04 15:13:00,72.829,72.835,72.827,72.835,44800000.0
2006-05-04 15:14:00,72.824,72.824,72.808,72.808,35200000.0
2006-05-04 15:15:00,72.809,72.83,72.809,72.83,22400000.0
2006-05-04 15:16:00,72.832,72.836,72.819,72.826,36800000.0
2006-05-04 15:17:00,72.836,72.85,72.836,72.847,22400000.0
2006-05-04 15:18:00,72.871,72.871,72.856,72.856,22400000.0
2006-05-04 15:19:00,72.842,72.849,72.841,72.841,16000000.0
2006-05-04 15:20:00,72.839,72.839,72.832,72.833,24000000.0
2006-05-04 15:21:00,72.842,72.848,72.842,72.848,13800000.0
2006-05-04 15:22:00,72.845,72.845,72.831,72.835,12800000.0
2006-05-04 15:23:00,72.821,72.847,72.815,72.847,47400000.0
2006-05-04 15:24:00,72.854,72.854,72.845,72.845,25600000.0
2006-05-04 15:25:00,72.84,72.851,72.84,72.842,27200000.0
2006-05-04 15:26:00,72.842,72.852,72.832,72.832,40000000.0
2006-05-04 15:27:00,72.831,72.832,72.811,72.811,28800000.0
2006-05-04 15:28:00,72.815,72.84,72.815,72.834,70400000.0
2006-05-04 15:29:00,72.881,72.9,72.801,72.9,46400000.0
2006-05-04 15:30:00,72.812,72.91,72.772,72.816,115200000.0
2006-05-04 15:31:00,72.928,72.937,72.923,72.936,60800000.0
2006-05-04 15:32:00,72.926,72.934,72.922,72.934,30400000.0
2006-05-04 15:33:00,72.933,72.939,72.924,72.924,30400000.0
2006-05-04 15:34:00,72.919,72.919,72.884,72.887,22400000.0
2006-05-04 15:35:00,72.891,72.908,72.891,72.906,33600000.0
2006-05-04 15:36:00,72.904,72.911,72.895,72.895,32400000.0
2006-05-04 15:37:00,72.883,72.888,72.875,72.885,30400000.0
2006-05-04 15:38:00,72.9,72.919,72.887,72.887,59200000.0
2006-05-04 15:39:00,72.915,72.915,72.891,72.891,36800000.0
2006-05-04 15:40:00,72.882,72.893,72.879,72.883,35200000.0
2006-05-04 15:41:00,72.884,72.893,72.878,72.889,25600000.0
2006-05-04 15:42:00,72.891,72.896,72.885,72.891,43200000.0
2006-05-04 15:43:00,72.883,72.888,72.869,72.869,27200000.0
2006-05-04 15:44:00,72.863,72.905,72.863,72.905,12800000.0
2006-05-04 15:45:00,72.919,72.919,72.903,72.919,16000000.0
2006-05-04 15:46:00,72.932,72.937,72.927,72.937,14400000.0
2006-05-04 15:47:00,72.942,72.951,72.929,72.929,30400000.0
2006-05-04 15:48:00,72.928,72.95,72.928,72.943,27200000.0
2006-05-04 15:49:00,72.932,72.935,72.925,72.935,11200000.0
2006-05-04 15:50:00,72.944,72.946,72.935,72.935,11200000.0
2006-05-04 15:51:00,72.929,72.936,72.929,72.93,12800000.0
2006-05-04 15:52:00,72.933,72.94,72.927,72.935,20800000.0
2006-05-04 15:53:00,72.938,72.94,72.934,72.938,24000000.0
2006-05-04 15:54:00,72.924,72.934,72.919,72.919,28800000.0
2006-05-04 15:55:00,72.928,72.939,72.928,72.939,24000000.0
2006-05-04 15:56:00,72.941,72.956,72.941,72.956,51200000.0
2006-05-04 15:57:00,72.96,72.98,72.96,72.966,12800000.0
2006-05-04 15:58:00,72.988,73.014,72.988,73.014,19200000.0
2006-05-04 15:59:00,73.019,73.019,73.002,73.002,36800000.0
2006-05-04 16:00:00,72.985,72.985,72.94,72.94,50600000.0
2006-05-04 16:01:00,72.982,72.991,72.977,72.991,42000000.0
2006-05-04 16:02:00,72.98,72.986,72.976,72.976,11200000.0
2006-05-04 16:03:00,72.963,72.963,72.937,72.937,63400000.0
2006-05-04 16:04:00,72.936,72.938,72.916,72.93,44200000.0
2006-05-04 16:05:00,72.942,72.96,72.942,72.96,48000000.0
2006-05-04 16:06:00,72.958,72.959,72.95,72.95,35200000.0
2006-05-04 16:07:00,72.935,72.944,72.927,72.941,32000000.0
2006-05-04 16:08:00,72.967,72.971,72.956,72.971,44800000.0
2006-05-04 16:09:00,72.961,72.976,72.955,72.976,44800000.0
2006-05-04 16:10:00,72.943,72.947,72.941,72.942,41600000.0
2006-05-04 16:11:00,72.94,72.968,72.94,72.968,14400000.0
2006-05-04 16:12:00,72.958,72.958,72.95,72.953,55400000.0
2006-05-04 16:13:00,72.965,72.971,72.956,72.971,11200000.0
2006-05-04 16:14:00,72.969,72.969,72.955,72.955,49600000.0
2006-05-04 16:15:00,72.947,72.954,72.931,72.954,59200000.0
2006-05-04 16:16:00,72.942,72.95,72.939,72.946,17600000.0
2006-05-04 16:17:00,72.944,72.945,72.927,72.945,38400000.0
2006-05-04 16:18:00,72.945,72.961,72.945,72.96,11200000.0
2006-05-04 16:19:00,72.974,72.974,72.95,72.957,22400000.0
2006-05-04 16:20:00,72.953,72.953,72.936,72.939,11200000.0
2006-05-04 16:21:00,72.932,72.937,72.93,72.932,27200000.0
2006-05-04 16:22:00,72.942,72.995,72.942,72.991,41600000.0
2006-05-04 16:23:00,72.985,72.991,72.981,72.982,43200000.0
2006-05-04 16:24:00,73.003,73.009,73.001,73.004,17600000.0
2006-05-04 16:25:00,73.0,73.003,72.981,72.981,33600000.0
2006-05-04 16:26:00,72.976,72.988,72.976,72.978,17600000.0
2006-05-04 16:27:00,72.96,72.96,72.944,72.952,35200000.0
2006-05-04 16:28:00,72.95,72.961,72.943,72.956,27200000.0
2006-05-04 16:29:00,72.948,72.948,72.934,72.934,11200000.0
2006-05-04 16:30:00,72.938,72.96,72.938,72.948,11200000.0
2006-05-04 16:31:00,72.978,72.978,72.949,72.949,41000000.0
2006-05-04 16:32:00,72.944,72.958,72.944,72.958,12800000.0
2006-05-04 16:33:00,72.96,72.961,72.939,72.939,27200000.0
2006-05-04 16:34:00,72.931,72.95,72.93,72.95,34600000.0
2006-05-04 16:35:00,72.944,72.947,72.937,72.94,52800000.0
2006-05-04 16:36:00,72.943,72.943,72.922,72.923,51200000.0
2006-05-04 16:37:00,72.919,72.931,72.917,72.917,41600000.0
2006-05-04 16:38:00,72.906,72.908,72.893,72.899,40400000.0
2006-05-04 16:39:00,72.905,72.918,72.905,72.918,35200000.0
2006-05-04 16:40:00,72.925,72.926,72.907,72.926,56000000.0
2006-05-04 16:41:00,72.926,72.935,72.92,72.93,73600000.0
2006-05-04 16:42:00,72.919,72.928,72.915,72.916,54400000.0
2006-05-04 16:43:00,72.923,72.945,72.923,72.929,17600000.0
2006-05-04 16:44:00,72.945,72.962,72.945,72.962,11200000.0
2006-05-04 16:45:00,72.961,72.965,72.948,72.949,57000000.0
2006-05-04 16:46:00,72.949,72.952,72.942,72.942,11200000.0
2006-05-04 16:47:00,72.955,72.969,72.953,72.956,70400000.0
2006-05-04 16:48:00,72.957,72.966,72.957,72.964,52800000.0
2006-05-04 16:50:00,72.973,72.988,72.965,72.988,75200000.0
2006-05-04 16:51:00,72.996,73.021,72.996,73.021,32000000.0
2006-05-04 16:52:00,73.022,73.026,72.999,73.011,46400000.0
2006-05-04 16:53:00,72.999,73.015,72.999,73.015,30400000.0
2006-05-04 16:54:00,73.026,73.033,73.012,73.027,11200000.0
2006-05-04 16:55:00,73.019,73.026,73.016,73.016,26000000.0
2006-05-04 16:56:00,73.006,73.006,72.985,72.994,36800000.0
2006-05-04 16:57:00,72.993,73.001,72.98,73.001,19200000.0
2006-05-04 16:58:00,73.037,73.037,73.004,73.014,12800000.0
2006-05-04 16:59:00,73.02,73.039,73.008,73.008,51200000.0
2006-05-04 17:00:00,73.013,73.028,73.006,73.006,49600000.0
2006-05-04 17:01:00,72.993,72.993,72.975,72.975,40000000.0
2006-05-04 17:02:00,72.966,72.966,72.944,72.944,33000000.0
2006-05-04 17:03:00,72.932,72.932,72.915,72.918,44800000.0
2006-05-04 17:04:00,72.912,72.912,72.867,72.867,41600000.0
2006-05-04 17:05:00,72.891,72.9,72.884,72.897,54800000.0
2006-05-04 17:06:00,72.895,72.895,72.86,72.861,59200000.0
2006-05-04 17:07:00,72.864,72.871,72.86,72.871,35200000.0
2006-05-04 17:08:00,72.868,72.877,72.866,72.866,69200000.0
2006-05-04 17:09:00,72.864,72.876,72.859,72.867,60000000.0
2006-05-04 17:10:00,72.879,72.894,72.872,72.872,25600000.0
2006-05-04 17:11:00,72.869,72.878,72.862,72.862,37800000.0
2006-05-04 17:12:00,72.859,72.897,72.859,72.897,25600000.0
2006-05-04 17:13:00,72.902,72.902,72.895,72.9,28800000.0
2006-05-04 17:14:00,72.905,72.905,72.87,72.87,21800000.0
2006-05-04 17:15:00,72.88,72.887,72.874,72.874,19200000.0
2006-05-04 17:16:00,72.885,72.897,72.882,72.891,17600000.0
2006-05-04 17:17:00,72.902,72.902,72.889,72.889,38400000.0
2006-05-04 17:18:00,72.891,72.91,72.891,72.91,57600000.0
2006-05-04 17:19:00,72.893,72.893,72.878,72.887,24400000.0
2006-05-04 17:20:00,72.887,72.904,72.887,72.904,16000000.0
2006-05-04 17:21:00,72.911,72.914,72.903,72.903,28800000.0
2006-05-04 17:22:00,72.907,72.92,72.898,72.92,19200000.0
2006-05-04 17:23:00,72.901,72.901,72.886,72.89,11200000.0
2006-05-04 17:24:00,72.91,72.916,72.901,72.904,12800000.0
2006-05-04 17:25:00,72.905,72.906,72.899,72.901,17600000.0
2006-05-04 17:26:00,72.901,72.909,72.898,72.909,12800000.0
2006-05-04 17:27:00,72.906,72.917,72.904,72.915,46400000.0
2006-05-04 17:28:00,72.907,72.917,72.907,72.917,12800000.0
2006-05-04 17:29:00,72.926,72.926,72.907,72.921,27200000.0
2006-05-04 17:30:00,72.908,72.93,72.908,72.923,17600000.0
2006-05-04 17:31:00,72.918,72.919,72.904,72.908,88000000.0
2006-05-04 17:32:00,72.897,72.908,72.89,72.892,52200000.0
2006-05-04 17:33:00,72.898,72.898,72.878,72.892,36800000.0
2006-05-04 17:35:00,72.868,72.871,72.862,72.867,42600000.0
2006-05-04 17:36:00,72.863,72.863,72.85,72.85,33600000.0
2006-05-04 17:37:00,72.861,72.861,72.85,72.85,16000000.0
2006-05-04 17:38:00,72.857,72.863,72.848,72.861,35200000.0
2006-05-04 17:39:00,72.867,72.867,72.846,72.854,14800000.0
2006-05-04 17:40:00,72.851,72.851,72.827,72.827,74600000.0
2006-05-04 17:41:00,72.826,72.826,72.792,72.792,12800000.0
2006-05-04 17:42:00,72.806,72.831,72.798,72.831,8400000.0
2006-05-04 17:43:00,72.84,72.845,72.835,72.841,17600000.0
2006-05-04 17:44:00,72.838,72.838,72.826,72.838,30400000.0
2006-05-04 17:45:00,72.836,72.841,72.827,72.827,30400000.0
2006-05-04 17:46:00,72.826,72.826,72.816,72.816,41600000.0
2006-05-04 17:47:00,72.826,72.839,72.826,72.838,57600000.0
2006-05-04 17:48:00,72.837,72.845,72.834,72.845,57600000.0
2006-05-04 17:49:00,72.856,72.874,72.855,72.86,46400000.0
2006-05-04 17:50:00,72.86,72.869,72.86,72.869,8000000.0
2006-05-04 17:51:00,72.883,72.885,72.862,72.862,49600000.0
2006-05-04 17:52:00,72.867,72.875,72.865,72.866,43200000.0
2006-05-04 17:53:00,72.865,72.885,72.865,72.885,33600000.0
2006-05-04 17:54:00,72.882,72.886,72.87,72.886,38400000.0
2006-05-04 17:55:00,72.889,72.891,72.883,72.887,39400000.0
2006-05-04 17:56:00,72.886,72.914,72.886,72.914,44800000.0
2006-05-04 17:57:00,72.918,72.92,72.908,72.912,36800000.0
2006-05-04 17:58:00,72.924,72.93,72.918,72.922,17600000.0
2006-05-04 17:59:00,72.912,72.916,72.87,72.87,61200000.0
2006-05-04 18:00:00,72.864,72.872,72.863,72.863,51600000.0
2006-05-04 18:01:00,72.863,72.866,72.857,72.863,32000000.0
2006-05-04 18:02:00,72.883,72.892,72.875,72.875,24000000.0
2006-05-04 18:03:00,72.866,72.873,72.864,72.869,36800000.0
2006-05-04 18:04:00,72.872,72.883,72.872,72.883,33000000.0
2006-05-04 18:05:00,72.883,72.892,72.877,72.877,12800000.0
2006-05-04 18:06:00,72.868,72.869,72.859,72.865,30400000.0
2006-05-04 18:07:00,72.858,72.858,72.844,72.844,11200000.0
2006-05-04 18:08:00,72.842,72.85,72.842,72.844,84800000.0
2006-05-04 18:09:00,72.847,72.847,72.828,72.828,33600000.0
2006-05-04 18:10:00,72.817,72.817,72.79,72.802,16000000.0
2006-05-04 18:11:00,72.817,72.84,72.817,72.84,12800000.0
2006-05-04 18:12:00,72.849,72.868,72.849,72.868,12800000.0
2006-05-04 18:13:00,72.87,72.87,72.807,72.807,27200000.0
2006-05-04 18:14:00,72.799,72.802,72.793,72.799,19200000.0
2006-05-04 18:15:00,72.804,72.804,72.797,72.798,30400000.0
2006-05-04 18:17:00,72.785,72.803,72.775,72.803,43200000.0
2006-05-04 18:18:00,72.801,72.803,72.794,72.795,30400000.0
2006-05-04 18:19:00,72.802,72.831,72.802,72.829,46400000.0
2006-05-04 18:21:00,72.83,72.838,72.827,72.829,12800000.0
2006-05-04 18:22:00,72.826,72.827,72.814,72.816,33600000.0
2006-05-04 18:23:00,72.824,72.845,72.824,72.845,46400000.0
2006-05-04 18:24:00,72.854,72.863,72.848,72.852,52800000.0
2006-05-04 18:25:00,72.849,72.855,72.839,72.852,33600000.0
2006-05-04 18:26:00,72.847,72.86,72.847,72.855,12800000.0
2006-05-04 18:27:00,72.865,72.865,72.851,72.851,33600000.0
2006-05-04 18:28:00,72.84,72.845,72.839,72.84,12800000.0
2006-05-04 18:29:00,72.84,72.852,72.839,72.852,25600000.0
2006-05-04 18:30:00,72.848,72.848,72.83,72.83,36800000.0
2006-05-04 18:31:00,72.846,72.857,72.841,72.857,11200000.0
2006-05-04 18:32:00,72.856,72.856,72.842,72.842,70400000.0
2006-05-04 18:33:00,72.835,72.843,72.825,72.825,32000000.0
2006-05-04 18:34:00,72.83,72.831,72.823,72.823,19200000.0
2006-05-04 18:35:00,72.815,72.833,72.815,72.829,43200000.0
2006-05-04 18:36:00,72.855,72.856,72.855,72.856,3200000.0
2006-05-04 18:37:00,72.865,72.869,72.858,72.858,36800000.0
2006-05-04 18:38:00,72.857,72.865,72.855,72.86,49000000.0
2006-05-04 18:39:00,72.857,72.857,72.819,72.834,76800000.0
2006-05-04 18:40:00,72.831,72.835,72.817,72.819,65000000.0
2006-05-04 18:41:00,72.81,72.821,72.81,72.819,72000000.0
2006-05-04 18:42:00,72.817,72.817,72.792,72.811,77800000.0
2006-05-04 18:43:00,72.814,72.83,72.814,72.83,49600000.0
2006-05-04 18:44:00,72.833,72.833,72.826,72.832,30400000.0
2006-05-04 18:45:00,72.83,72.834,72.814,72.833,12800000.0
2006-05-04 18:46:00,72.835,72.836,72.826,72.83,12800000.0
2006-05-04 18:47:00,72.831,72.846,72.831,72.838,14400000.0
2006-05-04 18:48:00,72.835,72.835,72.824,72.824,28800000.0
2006-05-04 18:49:00,72.819,72.823,72.809,72.82,24000000.0
2006-05-04 18:50:00,72.825,72.836,72.825,72.832,46400000.0
2006-05-04 18:53:00,72.844,72.844,72.83,72.833,29800000.0
2006-05-04 18:54:00,72.838,72.847,72.834,72.847,19200000.0
2006-05-04 18:55:00,72.848,72.854,72.834,72.852,22400000.0
2006-05-04 18:56:00,72.86,72.86,72.852,72.852,16000000.0
2006-05-04 18:57:00,72.863,72.88,72.863,72.88,19200000.0
2006-05-04 18:58:00,72.878,72.878,72.866,72.866,32000000.0
2006-05-04 18:59:00,72.873,72.891,72.873,72.891,32000000.0
2006-05-04 19:00:00,72.896,72.896,72.876,72.877,13800000.0
2006-05-04 19:01:00,72.879,72.879,72.864,72.864,11200000.0
2006-05-04 19:04:00,72.878,72.883,72.872,72.881,14400000.0
2006-05-04 19:05:00,72.874,72.876,72.864,72.869,17600000.0
2006-05-04 19:06:00,72.878,72.878,72.865,72.872,56000000.0
2006-05-04 19:07:00,72.852,72.852,72.817,72.817,35200000.0
2006-05-04 19:08:00,72.823,72.829,72.822,72.823,22400000.0
2006-05-04 19:09:00,72.818,72.826,72.815,72.815,12800000.0
2006-05-04 19:10:00,72.815,72.817,72.812,72.814,17600000.0
2006-05-04 19:11:00,72.812,72.812,72.802,72.802,17600000.0
2006-05-04 19:12:00,72.804,72.807,72.799,72.799,24000000.0
2006-05-04 19:13:00,72.796,72.808,72.79,72.808,16000000.0
2006-05-04 19:14:00,72.804,72.808,72.8,72.805,12800000.0
2006-05-04 19:16:00,72.806,72.806,72.782,72.794,12800000.0
2006-05-04 19:17:00,72.794,72.804,72.793,72.804,14400000.0
2006-05-04 19:19:00,72.807,72.822,72.805,72.822,11200000.0
2006-05-04 19:22:00,72.831,72.831,72.816,72.817,14400000.0
2006-05-04 19:23:00,72.813,72.817,72.804,72.814,16000000.0
2006-05-04 19:24:00,72.81,72.813,72.8,72.81,48000000.0
2006-05-04 19:25:00,72.805,72.805,72.794,72.794,12800000.0
2006-05-04 19:26:00,72.793,72.804,72.792,72.804,41600000.0
2006-05-04 19:27:00,72.807,72.82,72.805,72.82,14400000.0
2006-05-04 19:28:00,72.807,72.807,72.789,72.805,12800000.0
2006-05-04 19:29:00,72.811,72.837,72.811,72.83,12800000.0
2006-05-04 19:30:00,72.828,72.828,72.794,72.794,11200000.0
2006-05-04 19:31:00,72.806,72.806,72.765,72.765,11200000.0
2006-05-04 19:32:00,72.771,72.779,72.759,72.759,11200000.0
2006-05-04 19:33:00,72.767,72.787,72.767,72.787,12800000.0
2006-05-04 19:34:00,72.782,72.782,72.757,72.764,12800000.0
2006-05-04 19:35:00,72.772,72.775,72.756,72.756,17600000.0
2006-05-04 19:36:00,72.742,72.742,72.71,72.71,16000000.0
2006-05-04 19:37:00,72.722,72.763,72.722,72.763,11200000.0
2006-05-04 19:38:00,72.773,72.786,72.772,72.772,11200000.0
2006-05-04 19:39:00,72.77,72.804,72.77,72.804,12800000.0
2006-05-04 19:40:00,72.823,72.841,72.823,72.839,11200000.0
2006-05-04 19:41:00,72.834,72.846,72.834,72.846,11200000.0
2006-05-04 19:42:00,72.84,72.847,72.836,72.836,11200000.0
2006-05-04 19:43:00,72.85,72.89,72.85,72.89,11200000.0
2006-05-04 19:44:00,72.905,72.915,72.898,72.9,11200000.0
2006-05-04 19:45:00,72.883,72.894,72.877,72.894,16000000.0
2006-05-04 19:46:00,72.885,72.885,72.852,72.852,8400000.0
2006-05-04 19:47:00,72.834,72.834,72.809,72.811,9600000.0
2006-05-04 19:48:00,72.823,72.857,72.823,72.856,12800000.0
2006-05-04 19:49:00,72.86,72.868,72.86,72.868,29800000.0
2006-05-04 19:50:00,72.865,72.866,72.86,72.862,12800000.0
2006-05-04 19:51:00,72.859,72.872,72.853,72.872,12800000.0
2006-05-04 19:52:00,72.878,72.901,72.869,72.901,16000000.0
2006-05-04 19:53:00,72.898,72.898,72.863,72.863,11600000.0
2006-05-04 19:54:00,72.859,72.883,72.859,72.878,12200000.0
2006-05-04 19:57:00,72.884,72.885,72.877,72.877,12800000.0
2006-05-04 19:58:00,72.875,72.883,72.874,72.883,11200000.0
2006-05-04 19:59:00,72.879,72.879,72.855,72.855,6400000.0
2006-05-04 20:00:00,72.845,72.846,72.832,72.837,17000000.0
2006-05-04 20:01:00,72.831,72.831,72.823,72.823,12800000.0
2006-05-04 20:02:00,72.825,72.833,72.825,72.827,17600000.0
2006-05-04 20:03:00,72.84,72.847,72.838,72.847,16000000.0
2006-05-04 20:04:00,72.834,72.844,72.834,72.838,30400000.0
2006-05-04 20:06:00,72.824,72.843,72.823,72.843,11200000.0
2006-05-04 20:07:00,72.84,72.847,72.829,72.829,17600000.0
2006-05-04 20:08:00,72.832,72.854,72.826,72.842,38400000.0
2006-05-04 20:09:00,72.86,72.86,72.851,72.857,11200000.0
2006-05-04 20:10:00,72.848,72.86,72.847,72.85,14400000.0
2006-05-04 20:11:00,72.836,72.839,72.827,72.827,11200000.0
2006-05-04 20:12:00,72.837,72.86,72.837,72.86,11200000.0
2006-05-04 20:13:00,72.87,72.879,72.867,72.879,11200000.0
2006-05-04 20:14:00,72.878,72.879,72.811,72.879,14400000.0
2006-05-04 20:15:00,72.869,72.869,72.843,72.854,11200000.0
2006-05-04 20:16:00,72.836,72.836,72.827,72.83,28800000.0
2006-05-04 20:19:00,72.826,72.827,72.823,72.825,11600000.0
2006-05-04 20:20:00,72.836,72.866,72.836,72.866,19200000.0
2006-05-04 20:21:00,72.864,72.864,72.854,72.862,12800000.0
2006-05-04 20:22:00,72.851,72.863,72.851,72.851,14400000.0
2006-05-04 20:23:00,72.862,72.863,72.844,72.849,12800000.0
2006-05-04 20:24:00,72.85,72.85,72.837,72.837,16000000.0
2006-05-04 20:25:00,72.824,72.832,72.821,72.828,11200000.0
2006-05-04 20:26:00,72.809,72.809,72.793,72.798,16000000.0
2006-05-04 20:27:00,72.808,72.815,72.802,72.802,16000000.0
2006-05-04 20:28:00,72.807,72.809,72.794,72.809,11200000.0
2006-05-04 20:29:00,72.812,72.819,72.807,72.818,12800000.0
2006-05-04 20:30:00,72.823,72.833,72.822,72.833,27200000.0
2006-05-04 20:31:00,72.838,72.839,72.83,72.835,11200000.0
2006-05-04 20:32:00,72.828,72.828,72.823,72.823,3200000.0
2006-05-04 20:33:00,72.805,72.805,72.788,72.793,12800000.0
2006-05-04 20:34:00,72.811,72.827,72.811,72.827,11200000.0
2006-05-04 20:35:00,72.836,72.847,72.836,72.837,11200000.0
2006-05-04 20:36:00,72.813,72.813,72.789,72.793,16000000.0
2006-05-04 20:37:00,72.794,72.799,72.792,72.799,8000000.0
2006-05-04 20:38:00,72.803,72.819,72.803,72.808,12800000.0
2006-05-04 20:39:00,72.817,72.821,72.812,72.814,11200000.0
2006-05-04 20:40:00,72.815,72.815,72.803,72.811,11200000.0
2006-05-04 20:41:00,72.799,72.799,72.776,72.776,14400000.0
2006-05-04 20:42:00,72.773,72.775,72.762,72.763,11200000.0
2006-05-04 20:43:00,72.769,72.78,72.769,72.779,13800000.0
2006-05-04 20:44:00,72.784,72.791,72.784,72.789,8000000.0
2006-05-04 20:45:00,72.787,72.792,72.784,72.792,12800000.0
2006-05-04 20:46:00,72.786,72.791,72.786,72.786,14400000.0
2006-05-04 20:48:00,72.801,72.821,72.801,72.814,17600000.0
2006-05-04 20:50:00,72.81,72.81,72.798,72.808,14400000.0
2006-05-04 20:51:00,72.805,72.809,72.803,72.807,28200000.0
2006-05-04 20:52:00,72.801,72.801,72.787,72.787,11200000.0
2006-05-04 20:54:00,72.792,72.805,72.792,72.805,14400000.0
2006-05-04 20:55:00,72.794,72.794,72.777,72.79,11200000.0
2006-05-04 20:56:00,72.79,72.792,72.788,72.792,8000000.0
2006-05-04 20:57:00,72.792,72.805,72.792,72.805,12800000.0
2006-05-04 20:58:00,72.797,72.797,72.77,72.77,11200000.0
2006-05-04 20:59:00,72.77,72.776,72.77,72.771,11200000.0
2006-05-04 21:00:00,72.767,72.784,72.767,72.778,17600000.0
2006-05-04 21:01:00,72.78,72.786,72.776,72.776,11200000.0
2006-05-04 21:02:00,72.773,72.773,72.764,72.764,16000000.0
2006-05-04 21:03:00,72.765,72.773,72.765,72.773,11200000.0
2006-05-04 21:04:00,72.775,72.779,72.768,72.774,16000000.0
2006-05-04 21:11:00,72.764,72.768,72.749,72.76,12800000.0
2006-05-04 21:12:00,72.765,72.772,72.765,72.772,12800000.0
2006-05-04 21:13:00,72.773,72.776,72.756,72.759,16000000.0
2006-05-04 21:14:00,72.752,72.752,72.739,72.741,12800000.0
2006-05-04 21:15:00,72.735,72.745,72.735,72.739,14400000.0
2006-05-04 21:16:00,72.74,72.74,72.73,72.73,9600000.0
2006-05-04 21:17:00,72.728,72.734,72.722,72.722,12800000.0
2006-05-04 21:18:00,72.732,72.737,72.649,72.735,12800000.0
2006-05-04 21:19:00,72.733,72.733,72.721,72.731,17000000.0
2006-05-04 21:20:00,72.715,72.732,72.715,72.731,14400000.0
2006-05-04 21:21:00,72.741,72.744,72.74,72.743,11200000.0
2006-05-04 21:22:00,72.748,72.751,72.732,72.751,12800000.0
2006-05-04 21:24:00,72.762,72.767,72.752,72.752,11200000.0
2006-05-04 21:25:00,72.76,72.765,72.757,72.757,11200000.0
2006-05-04 21:29:00,72.737,72.745,72.731,72.745,11200000.0
2006-05-04 21:30:00,72.744,72.749,72.739,72.745,12800000.0
2006-05-04 21:31:00,72.748,72.758,72.748,72.758,11200000.0
2006-05-04 21:32:00,72.758,72.758,72.747,72.755,14400000.0
2006-05-04 21:33:00,72.748,72.762,72.748,72.762,11200000.0
2006-05-04 21:34:00,72.766,72.774,72.762,72.762,17600000.0
2006-05-04 21:35:00,72.77,72.777,72.768,72.768,13200000.0
2006-05-04 21:36:00,72.759,72.771,72.759,72.771,9600000.0
2006-05-04 21:37:00,72.762,72.78,72.762,72.777,16000000.0
2006-05-04 21:39:00,72.771,72.771,72.765,72.769,8000000.0
2006-05-04 21:40:00,72.772,72.773,72.764,72.77,11200000.0
2006-05-04 21:43:00,72.768,72.768,72.756,72.763,14400000.0
2006-05-04 21:48:00,72.768,72.773,72.755,72.765,16000000.0
2006-05-04 21:54:00,72.775,72.792,72.775,72.791,11200000.0
2006-05-04 21:55:00,72.796,72.797,72.792,72.793,10600000.0
2006-05-04 21:57:00,72.797,72.8,72.794,72.8,17600000.0
2006-05-04 21:58:00,72.811,72.824,72.811,72.824,17600000.0
2006-05-04 21:59:00,72.84,72.861,72.837,72.855,12800000.0
2006-05-04 22:00:00,72.851,72.851,72.822,72.822,17600000.0
2006-05-04 22:01:00,72.831,72.837,72.829,72.837,11200000.0
2006-05-04 22:02:00,72.843,72.843,72.832,72.833,16000000.0
2006-05-04 22:03:00,72.825,72.829,72.825,72.829,17600000.0
2006-05-04 22:04:00,72.834,72.835,72.827,72.827,16000000.0
2006-05-04 22:06:00,72.827,72.829,72.826,72.829,6400000.0
2006-05-04 22:09:00,72.822,72.832,72.819,72.832,12800000.0
2006-05-04 22:10:00,72.834,72.836,72.831,72.831,12800000.0
2006-05-04 22:11:00,72.836,72.836,72.83,72.835,8000000.0
2006-05-04 22:12:00,72.845,72.85,72.844,72.85,12800000.0
2006-05-04 22:13:00,72.832,72.848,72.831,72.848,12800000.0
2006-05-04 22:14:00,72.847,72.848,72.839,72.842,12800000.0
2006-05-04 22:15:00,72.831,72.836,72.83,72.835,14400000.0
2006-05-04 22:17:00,72.842,72.854,72.842,72.851,12800000.0
2006-05-04 22:18:00,72.849,72.858,72.849,72.857,16400000.0
2006-05-04 22:19:00,72.855,72.865,72.854,72.854,14400000.0
2006-05-04 22:20:00,72.849,72.86,72.848,72.85,12200000.0
2006-05-04 22:23:00,72.846,72.849,72.841,72.848,12800000.0
2006-05-04 22:28:00,72.856,72.865,72.855,72.856,12800000.0
2006-05-04 22:29:00,72.854,72.862,72.85,72.855,16000000.0
2006-05-04 22:30:00,72.868,72.875,72.866,72.87,17600000.0
2006-05-04 22:31:00,72.871,72.874,72.862,72.862,12800000.0
2006-05-04 22:32:00,72.865,72.875,72.808,72.875,11200000.0
2006-05-04 22:33:00,72.871,72.877,72.864,72.871,11200000.0
2006-05-04 22:35:00,72.877,72.881,72.87,72.872,12800000.0
2006-05-04 22:39:00,72.865,72.871,72.865,72.866,13200000.0
2006-05-04 22:41:00,72.865,72.869,72.86,72.869,11200000.0
2006-05-04 22:42:00,72.866,72.866,72.855,72.856,17600000.0
2006-05-04 22:43:00,72.853,72.862,72.846,72.859,16000000.0
2006-05-04 22:45:00,72.859,72.86,72.849,72.854,16000000.0
2006-05-04 22:46:00,72.864,72.871,72.857,72.871,11200000.0
2006-05-04 22:47:00,72.86,72.867,72.856,72.856,17600000.0
2006-05-04 22:48:00,72.856,72.863,72.856,72.863,8000000.0
2006-05-04 22:49:00,72.861,72.866,72.859,72.859,12800000.0
2006-05-04 22:53:00,72.861,72.862,72.857,72.858,11200000.0
2006-05-04 22:54:00,72.859,72.873,72.853,72.873,11200000.0
2006-05-04 22:55:00,72.871,72.883,72.871,72.878,12800000.0
2006-05-04 22:56:00,72.872,72.877,72.872,72.876,17600000.0
2006-05-04 22:57:00,72.883,72.893,72.883,72.884,17600000.0
2006-05-04 22:58:00,72.879,72.884,72.879,72.884,3200000.0
2006-05-04 23:33:00,72.868,72.868,72.755,72.755,12800000.0
2006-05-04 23:34:00,72.759,72.759,72.75,72.751,16000000.0
2006-05-04 23:35:00,72.75,72.757,72.742,72.745,16400000.0
2006-05-04 23:36:00,72.742,72.742,72.721,72.721,12800000.0
2006-05-04 23:37:00,72.698,72.729,72.698,72.729,12800000.0
2006-05-04 23:38:00,72.772,72.792,72.772,72.792,11200000.0
2006-05-04 23:39:00,72.794,72.794,72.777,72.779,11200000.0
2006-05-04 23:40:00,72.778,72.783,72.768,72.78,34600000.0
2006-05-04 23:45:00,72.787,72.789,72.768,72.78,11200000.0
2006-05-04 23:46:00,72.774,72.781,72.774,72.777,17600000.0
2006-05-04 23:47:00,72.781,72.781,72.772,72.772,12800000.0
2006-05-04 23:49:00,72.772,72.775,72.762,72.769,12800000.0
2006-05-04 23:50:00,72.768,72.771,72.765,72.77,11200000.0
2006-05-04 23:51:00,72.768,72.768,72.75,72.763,12800000.0
2006-05-04 23:52:00,72.756,72.756,72.745,72.747,12800000.0
2006-05-04 23:57:00,72.724,72.724,72.69,72.69,16000000.0
2006-05-04 23:58:00,72.69,72.699,72.677,72.699,11200000.0
2006-05-04 23:59:00,72.695,72.698,72.681,72.694,14400000.0
2006-05-05 00:05:00,72.694,72.704,72.687,72.695,11200000.0
2006-05-05 00:06:00,72.679,72.679,72.653,72.662,11200000.0
2006-05-05 00:07:00,72.663,72.664,72.656,72.656,14400000.0
2006-05-05 00:09:00,72.647,72.649,72.631,72.644,11200000.0
2006-05-05 00:10:00,72.647,72.651,72.635,72.641,12800000.0
2006-05-05 00:11:00,72.637,72.637,72.623,72.623,12800000.0
2006-05-05 00:12:00,72.617,72.623,72.614,72.62,8000000.0
2006-05-05 00:13:00,72.622,72.628,72.617,72.617,11200000.0
2006-05-05 00:14:00,72.61,72.61,72.594,72.594,14400000.0
2006-05-05 00:15:00,72.595,72.595,72.572,72.585,14400000.0
2006-05-05 00:16:00,72.574,72.589,72.57,72.586,14400000.0
2006-05-05 00:17:00,72.589,72.589,72.572,72.583,16000000.0
2006-05-05 00:18:00,72.568,72.568,72.542,72.557,9600000.0
2006-05-05 00:19:00,72.556,72.562,72.552,72.552,12800000.0
2006-05-05 00:20:00,72.523,72.523,72.499,72.499,17600000.0
2006-05-05 00:21:00,72.51,72.528,72.507,72.528,12800000.0
2006-05-05 00:22:00,72.516,72.539,72.516,72.524,17600000.0
2006-05-05 00:23:00,72.534,72.534,72.518,72.53,12800000.0
2006-05-05 00:24:00,72.53,72.53,72.489,72.5,14400000.0
2006-05-05 00:25:00,72.497,72.497,72.48,72.48,11200000.0
2006-05-05 00:26:00,72.478,72.478,72.472,72.474,12800000.0
2006-05-05 00:27:00,72.471,72.489,72.471,72.476,12800000.0
2006-05-05 00:28:00,72.466,72.48,72.466,72.479,32000000.0
2006-05-05 00:29:00,72.494,72.501,72.494,72.499,8000000.0
2006-05-05 00:30:00,72.497,72.504,72.497,72.504,8000000.0
2006-05-05 00:31:00,72.513,72.532,72.513,72.518,12800000.0
2006-05-05 00:32:00,72.501,72.501,72.474,72.485,12800000.0
2006-05-05 00:33:00,72.49,72.502,72.49,72.49,12800000.0
2006-05-05 00:35:00,72.487,72.494,72.486,72.486,12800000.0
2006-05-05 00:36:00,72.481,72.485,72.473,72.485,12800000.0
2006-05-05 00:38:00,72.49,72.49,72.482,72.482,12800000.0
2006-05-05 00:39:00,72.481,72.488,72.475,72.484,17600000.0
2006-05-05 00:40:00,72.488,72.488,72.473,72.474,8000000.0
2006-05-05 00:43:00,72.483,72.493,72.483,72.493,16000000.0
2006-05-05 00:44:00,72.499,72.503,72.476,72.486,17600000.0
2006-05-05 00:45:00,72.476,72.482,72.475,72.475,12200000.0
2006-05-05 00:46:00,72.478,72.48,72.472,72.472,14400000.0
2006-05-05 00:47:00,72.47,72.477,72.466,72.47,12800000.0
2006-05-05 00:49:00,72.474,72.476,72.462,72.462,11600000.0
2006-05-05 00:51:00,72.473,72.478,72.455,72.478,11200000.0
2006-05-05 00:52:00,72.462,72.462,72.445,72.452,11200000.0
2006-05-05 00:53:00,72.455,72.455,72.439,72.448,11200000.0
2006-05-05 00:54:00,72.427,72.438,72.422,72.422,17600000.0
2006-05-05 00:55:00,72.419,72.432,72.419,72.432,12800000.0
2006-05-05 00:56:00,72.441,72.45,72.439,72.45,12800000.0
2006-05-05 00:57:00,72.462,72.483,72.462,72.483,12800000.0
2006-05-05 00:59:00,72.493,72.504,72.49,72.493,11200000.0
2006-05-05 01:01:00,72.494,72.496,72.487,72.49,14400000.0
2006-05-05 01:02:00,72.484,72.496,72.484,72.496,8000000.0
2006-05-05 01:03:00,72.506,72.522,72.506,72.522,11200000.0
2006-05-05 01:04:00,72.526,72.531,72.525,72.527,12800000.0
2006-05-05 01:05:00,72.535,72.535,72.509,72.513,11200000.0
2006-05-05 01:06:00,72.513,72.555,72.485,72.541,12800000.0
2006-05-05 01:07:00,72.549,72.578,72.549,72.578,12800000.0
2006-05-05 01:08:00,72.577,72.577,72.527,72.527,16000000.0
2006-05-05 01:09:00,72.53,72.602,72.53,72.602,17600000.0
2006-05-05 01:10:00,72.612,72.634,72.611,72.634,16000000.0
2006-05-05 01:11:00,72.663,72.673,72.663,72.671,11200000.0
2006-05-05 01:12:00,72.671,72.671,72.658,72.659,16000000.0
2006-05-05 01:13:00,72.646,72.646,72.631,72.64,8000000.0
2006-05-05 01:14:00,72.629,72.629,72.608,72.625,16000000.0
2006-05-05 01:15:00,72.639,72.649,72.632,72.632,12800000.0
2006-05-05 01:17:00,72.62,72.62,72.605,72.609,11200000.0
2006-05-05 01:19:00,72.62,72.63,72.597,72.63,16000000.0
2006-05-05 01:20:00,72.634,72.644,72.634,72.637,11200000.0
2006-05-05 01:21:00,72.638,72.638,72.605,72.605,12800000.0
2006-05-05 01:22:00,72.587,72.601,72.587,72.601,12800000.0
2006-05-05 01:23:00,72.605,72.612,72.601,72.612,11200000.0
2006-05-05 01:24:00,72.614,72.614,72.601,72.606,12800000.0
2006-05-05 01:25:00,72.601,72.607,72.593,72.606,12800000.0
2006-05-05 01:26:00,72.606,72.606,72.595,72.605,11200000.0
2006-05-05 01:27:00,72.596,72.599,72.591,72.595,12800000.0
2006-05-05 01:28:00,72.587,72.591,72.583,72.583,17600000.0
2006-05-05 01:31:00,72.586,72.607,72.586,72.607,11200000.0
2006-05-05 01:32:00,72.613,72.619,72.613,72.618,12800000.0
2006-05-05 01:33:00,72.624,72.637,72.621,72.637,11200000.0
2006-05-05 01:34:00,72.631,72.637,72.629,72.636,24000000.0
2006-05-05 01:35:00,72.627,72.631,72.61,72.631,14400000.0
2006-05-05 01:36:00,72.641,72.641,72.62,72.62,11200000.0
2006-05-05 01:37:00,72.626,72.631,72.622,72.626,14400000.0
2006-05-05 01:38:00,72.614,72.627,72.603,72.627,17600000.0
2006-05-05 01:39:00,72.64,72.644,72.637,72.644,14400000.0
2006-05-05 01:41:00,72.641,72.641,72.63,72.634,12800000.0
2006-05-05 01:42:00,72.632,72.635,72.63,72.634,11200000.0
2006-05-05 01:43:00,72.643,72.646,72.636,72.641,10600000.0
2006-05-05 01:44:00,72.638,72.647,72.638,72.641,12800000.0
2006-05-05 01:45:00,72.633,72.637,72.625,72.628,15400000.0
2006-05-05 01:46:00,72.618,72.636,72.618,72.627,16000000.0
2006-05-05 01:47:00,72.633,72.639,72.631,72.632,14400000.0
2006-05-05 01:51:00,72.64,72.64,72.62,72.62,11200000.0
2006-05-05 01:52:00,72.623,72.623,72.616,72.622,20800000.0
2006-05-05 01:55:00,72.618,72.624,72.617,72.617,12800000.0
2006-05-05 01:57:00,72.617,72.617,72.601,72.601,10000000.0
2006-05-05 01:58:00,72.595,72.602,72.594,72.602,11200000.0
2006-05-05 01:59:00,72.598,72.598,72.585,72.585,3200000.0
2006-05-05 02:00:00,72.605,72.605,72.595,72.595,11200000.0
2006-05-05 02:02:00,72.613,72.636,72.613,72.636,12800000.0
2006-05-05 02:03:00,72.644,72.653,72.643,72.651,16000000.0
2006-05-05 02:04:00,72.657,72.662,72.657,72.658,12800000.0
2006-05-05 02:05:00,72.662,72.681,72.659,72.681,12800000.0
2006-05-05 02:06:00,72.683,72.683,72.676,72.676,12800000.0
2006-05-05 02:07:00,72.679,72.686,72.673,72.681,12800000.0
2006-05-05 02:08:00,72.681,72.689,72.675,72.679,17600000.0
2006-05-05 02:10:00,72.67,72.682,72.67,72.677,9600000.0
2006-05-05 02:13:00,72.674,72.674,72.652,72.652,11200000.0
2006-05-05 02:15:00,72.644,72.652,72.64,72.642,11200000.0
2006-05-05 02:16:00,72.636,72.641,72.569,72.641,9600000.0
2006-05-05 02:17:00,72.644,72.664,72.644,72.664,11200000.0
2006-05-05 02:18:00,72.673,72.673,72.663,72.667,12800000.0
2006-05-05 02:19:00,72.65,72.666,72.65,72.666,12800000.0
2006-05-05 02:20:00,72.661,72.667,72.661,72.667,8000000.0
2006-05-05 02:21:00,72.664,72.673,72.657,72.666,17600000.0
2006-05-05 02:23:00,72.666,72.687,72.666,72.683,12800000.0
2006-05-05 02:24:00,72.677,72.689,72.594,72.686,11200000.0
2006-05-05 02:25:00,72.674,72.676,72.654,72.654,17600000.0
2006-05-05 02:26:00,72.659,72.668,72.651,72.659,17600000.0
2006-05-05 02:27:00,72.653,72.655,72.647,72.654,17600000.0
2006-05-05 02:28:00,72.64,72.649,72.635,72.635,14400000.0
2006-05-05 02:29:00,72.639,72.64,72.627,72.639,11200000.0
2006-05-05 02:30:00,72.638,72.638,72.63,72.631,11200000.0
2006-05-05 02:31:00,72.622,72.622,72.602,72.604,17600000.0
2006-05-05 02:32:00,72.608,72.608,72.589,72.606,11200000.0
2006-05-05 02:33:00,72.598,72.598,72.58,72.597,11200000.0
2006-05-05 02:34:00,72.605,72.611,72.6,72.607,14400000.0
2006-05-05 02:36:00,72.6,72.6,72.579,72.579,12800000.0
2006-05-05 02:37:00,72.566,72.566,72.541,72.541,12800000.0
2006-05-05 02:38:00,72.551,72.554,72.544,72.554,12800000.0
2006-05-05 02:39:00,72.548,72.548,72.54,72.54,16000000.0
2006-05-05 02:40:00,72.561,72.562,72.551,72.555,12800000.0
2006-05-05 02:41:00,72.562,72.579,72.562,72.579,11200000.0
2006-05-05 02:42:00,72.561,72.561,72.551,72.552,12800000.0
2006-05-05 02:43:00,72.555,72.565,72.555,72.558,11200000.0
2006-05-05 02:45:00,72.568,72.577,72.568,72.573,11200000.0
2006-05-05 02:46:00,72.584,72.599,72.583,72.599,12800000.0
2006-05-05 02:47:00,72.61,72.615,72.6,72.6,12800000.0
2006-05-05 02:49:00,72.609,72.609,72.6,72.604,17600000.0
2006-05-05 02:50:00,72.604,72.612,72.602,72.612,11200000.0
2006-05-05 02:53:00,72.604,72.611,72.59,72.59,11200000.0
2006-05-05 02:54:00,72.5,72.587,72.5,72.587,11200000.0
2006-05-05 02:55:00,72.6,72.619,72.6,72.618,11200000.0
2006-05-05 02:56:00,72.627,72.631,72.616,72.617,11200000.0
2006-05-05 02:58:00,72.612,72.617,72.599,72.614,8000000.0
2006-05-05 03:01:00,72.604,72.605,72.59,72.597,11200000.0
2006-05-05 03:02:00,72.605,72.605,72.597,72.597,11200000.0
2006-05-05 03:05:00,72.601,72.609,72.598,72.609,16000000.0
2006-05-05 03:06:00,72.606,72.608,72.599,72.602,16000000.0
2006-05-05 03:07:00,72.606,72.624,72.606,72.62,14400000.0
2006-05-05 03:08:00,72.629,72.635,72.617,72.626,11200000.0
2006-05-05 03:09:00,72.631,72.639,72.631,72.639,11200000.0
2006-05-05 03:10:00,72.646,72.662,72.646,72.657,16000000.0
2006-05-05 03:11:00,72.656,72.667,72.653,72.653,11200000.0
2006-05-05 03:12:00,72.646,72.667,72.641,72.641,17600000.0
2006-05-05 03:16:00,72.651,72.664,72.651,72.661,14400000.0
2006-05-05 03:17:00,72.658,72.671,72.652,72.671,11200000.0
2006-05-05 03:21:00,72.678,72.685,72.672,72.685,14400000.0
2006-05-05 03:23:00,72.683,72.683,72.668,72.682,9600000.0
2006-05-05 03:25:00,72.687,72.7,72.687,72.695,17000000.0
2006-05-05 03:26:00,72.695,72.696,72.681,72.681,12800000.0
2006-05-05 03:27:00,72.686,72.699,72.686,72.699,14400000.0
2006-05-05 03:28:00,72.688,72.688,72.676,72.679,11200000.0
2006-05-05 03:29:00,72.674,72.683,72.674,72.674,12800000.0
2006-05-05 03:31:00,72.675,72.684,72.675,72.684,12800000.0
2006-05-05 03:32:00,72.673,72.673,72.647,72.647,8000000.0
2006-05-05 03:33:00,72.658,72.659,72.62,72.62,11200000.0
2006-05-05 03:34:00,72.633,72.668,72.633,72.668,11600000.0
2006-05-05 03:36:00,72.68,72.682,72.679,72.681,11200000.0
2006-05-05 03:37:00,72.673,72.684,72.673,72.673,17600000.0
2006-05-05 03:38:00,72.655,72.696,72.655,72.696,12800000.0
2006-05-05 03:39:00,72.703,72.721,72.65,72.713,14400000.0
2006-05-05 03:41:00,72.711,72.715,72.708,72.708,11200000.0
2006-05-05 03:42:00,72.697,72.697,72.677,72.677,12800000.0
2006-05-05 03:43:00,72.654,72.664,72.643,72.664,11200000.0
2006-05-05 03:44:00,72.664,72.674,72.656,72.67,12800000.0
2006-05-05 03:45:00,72.669,72.679,72.669,72.672,11200000.0
2006-05-05 03:46:00,72.669,72.687,72.669,72.687,11200000.0
2006-05-05 03:47:00,72.691,72.691,72.68,72.68,11200000.0
2006-05-05 03:48:00,72.677,72.679,72.674,72.675,11200000.0
2006-05-05 03:49:00,72.67,72.675,72.667,72.674,16000000.0
2006-05-05 03:50:00,72.693,72.699,72.693,72.695,11200000.0
2006-05-05 03:51:00,72.701,72.708,72.699,72.708,7400000.0
2006-05-05 03:53:00,72.709,72.71,72.708,72.71,9000000.0
2006-05-05 03:55:00,72.709,72.71,72.679,72.687,14400000.0
2006-05-05 03:56:00,72.646,72.646,72.62,72.626,12800000.0
2006-05-05 03:57:00,72.631,72.643,72.631,72.643,12800000.0
2006-05-05 03:58:00,72.652,72.658,72.652,72.653,16000000.0
2006-05-05 03:59:00,72.655,72.655,72.641,72.641,12800000.0
2006-05-05 04:00:00,72.636,72.646,72.625,72.636,14400000.0
2006-05-05 04:01:00,72.643,72.655,72.643,72.655,11200000.0
2006-05-05 04:03:00,72.649,72.649,72.639,72.64,12800000.0
2006-05-05 04:04:00,72.639,72.651,72.639,72.645,12200000.0
2006-05-05 04:05:00,72.648,72.662,72.648,72.661,11200000.0
2006-05-05 04:06:00,72.655,72.662,72.654,72.662,14400000.0
2006-05-05 04:07:00,72.662,72.674,72.662,72.664,14400000.0
2006-05-05 04:08:00,72.679,72.689,72.679,72.689,11200000.0
2006-05-05 04:09:00,72.687,72.691,72.676,72.691,11200000.0
2006-05-05 04:10:00,72.698,72.698,72.69,72.693,13800000.0
2006-05-05 04:11:00,72.695,72.699,72.69,72.696,12800000.0
2006-05-05 04:12:00,72.699,72.703,72.697,72.702,8000000.0
2006-05-05 04:13:00,72.714,72.714,72.708,72.709,11200000.0
2006-05-05 04:14:00,72.705,72.707,72.7,72.7,11200000.0
2006-05-05 04:15:00,72.706,72.711,72.705,72.711,12800000.0
2006-05-05 04:16:00,72.707,72.707,72.698,72.7,11200000.0
2006-05-05 04:17:00,72.713,72.713,72.702,72.711,14400000.0
2006-05-05 04:21:00,72.721,72.721,72.711,72.712,11200000.0
2006-05-05 04:22:00,72.708,72.716,72.704,72.714,16000000.0
2006-05-05 04:23:00,72.717,72.717,72.709,72.709,12800000.0
2006-05-05 04:24:00,72.713,72.713,72.706,72.71,12800000.0
2006-05-05 04:25:00,72.712,72.713,72.7,72.713,14400000.0
2006-05-05 04:28:00,72.71,72.71,72.699,72.705,11200000.0
2006-05-05 04:29:00,72.705,72.734,72.705,72.734,12800000.0
2006-05-05 04:30:00,72.734,72.749,72.734,72.74,12800000.0
2006-05-05 04:31:00,72.755,72.766,72.755,72.765,12800000.0
2006-05-05 04:32:00,72.754,72.759,72.744,72.744,12800000.0
2006-05-05 04:33:00,72.739,72.739,72.716,72.721,16000000.0
2006-05-05 04:34:00,72.716,72.72,72.716,72.716,12800000.0
2006-05-05 04:35:00,72.729,72.734,72.729,72.732,12800000.0
2006-05-05 04:36:00,72.74,72.748,72.739,72.739,9000000.0
2006-05-05 04:38:00,72.743,72.743,72.73,72.733,9600000.0
2006-05-05 04:40:00,72.753,72.757,72.753,72.756,11200000.0
2006-05-05 04:42:00,72.748,72.752,72.732,72.749,12800000.0
2006-05-05 04:43:00,72.762,72.766,72.757,72.766,12800000.0
2006-05-05 04:49:00,72.753,72.766,72.753,72.759,11200000.0
2006-05-05 04:50:00,72.767,72.779,72.767,72.779,11200000.0
2006-05-05 04:52:00,72.791,72.813,72.791,72.813,11200000.0
2006-05-05 04:53:00,72.822,72.84,72.822,72.84,9000000.0
2006-05-05 04:54:00,72.836,72.841,72.834,72.834,12800000.0
2006-05-05 04:55:00,72.83,72.835,72.825,72.835,11200000.0
2006-05-05 04:56:00,72.826,72.827,72.813,72.82,17600000.0
2006-05-05 04:58:00,72.823,72.828,72.819,72.819,8000000.0
2006-05-05 04:59:00,72.83,72.83,72.823,72.827,12800000.0
2006-05-05 05:00:00,72.825,72.858,72.825,72.858,11200000.0
2006-05-05 05:01:00,72.861,72.87,72.855,72.87,14400000.0
2006-05-05 05:02:00,72.872,72.872,72.849,72.849,14400000.0
2006-05-05 05:03:00,72.857,72.864,72.85,72.856,12800000.0
2006-05-05 05:04:00,72.848,72.849,72.839,72.847,8000000.0
2006-05-05 05:05:00,72.839,72.854,72.839,72.854,11200000.0
2006-05-05 05:06:00,72.859,72.864,72.855,72.861,11200000.0
2006-05-05 05:07:00,72.86,72.878,72.86,72.872,14400000.0
2006-05-05 05:08:00,72.865,72.865,72.844,72.862,11200000.0
2006-05-05 05:09:00,72.868,72.873,72.866,72.866,17600000.0
2006-05-05 05:10:00,72.874,72.874,72.846,72.869,12800000.0
2006-05-05 05:11:00,72.874,72.883,72.866,72.866,12800000.0
2006-05-05 05:12:00,72.874,72.874,72.863,72.863,12800000.0
2006-05-05 05:13:00,72.871,72.875,72.861,72.867,12800000.0
2006-05-05 05:15:00,72.841,72.841,72.821,72.83,16000000.0
2006-05-05 05:16:00,72.824,72.83,72.767,72.83,16000000.0
2006-05-05 05:17:00,72.827,72.832,72.825,72.826,11200000.0
2006-05-05 05:19:00,72.815,72.828,72.815,72.824,16000000.0
2006-05-05 05:20:00,72.843,72.85,72.829,72.829,11200000.0
2006-05-05 05:23:00,72.819,72.821,72.809,72.809,12800000.0
2006-05-05 05:26:00,72.814,72.822,72.811,72.822,12800000.0
2006-05-05 05:27:00,72.821,72.828,72.819,72.828,12800000.0
2006-05-05 05:29:00,72.828,72.834,72.822,72.822,11200000.0
2006-05-05 05:30:00,72.835,72.844,72.825,72.831,16000000.0
2006-05-05 05:31:00,72.826,72.84,72.824,72.84,17600000.0
2006-05-05 05:32:00,72.829,72.843,72.829,72.835,12800000.0
2006-05-05 05:33:00,72.838,72.844,72.837,72.837,9600000.0
2006-05-05 05:34:00,72.837,72.838,72.83,72.83,16000000.0
2006-05-05 05:37:00,72.832,72.838,72.826,72.827,11200000.0
2006-05-05 05:38:00,72.822,72.834,72.815,72.827,16000000.0
2006-05-05 05:40:00,72.82,72.824,72.819,72.824,9600000.0
2006-05-05 05:41:00,72.831,72.836,72.831,72.835,12800000.0
2006-05-05 05:42:00,72.832,72.836,72.826,72.827,11200000.0
2006-05-05 05:43:00,72.836,72.836,72.823,72.823,11200000.0
2006-05-05 05:44:00,72.825,72.825,72.815,72.815,11200000.0
2006-05-05 05:45:00,72.805,72.816,72.805,72.816,16000000.0
2006-05-05 05:46:00,72.818,72.818,72.802,72.809,17600000.0
2006-05-05 05:47:00,72.799,72.812,72.799,72.812,14400000.0
2006-05-05 05:49:00,72.81,72.821,72.81,72.812,17600000.0
2006-05-05 05:50:00,72.814,72.821,72.808,72.808,11200000.0
2006-05-05 05:54:00,72.811,72.817,72.804,72.807,9600000.0
2006-05-05 05:55:00,72.749,72.813,72.749,72.802,11200000.0
2006-05-05 05:58:00,72.809,72.817,72.729,72.808,12800000.0
2006-05-05 05:59:00,72.822,72.829,72.813,72.822,12800000.0
2006-05-05 06:00:00,72.832,72.832,72.83,72.83,8000000.0
2006-05-05 06:01:00,72.833,72.837,72.817,72.835,11200000.0
2006-05-05 06:02:00,72.834,72.838,72.823,72.823,12800000.0
2006-05-05 06:03:00,72.839,72.844,72.833,72.842,11200000.0
2006-05-05 06:04:00,72.836,72.84,72.824,72.829,16000000.0
2006-05-05 06:05:00,72.822,72.825,72.812,72.817,14400000.0
2006-05-05 06:06:00,72.812,72.812,72.799,72.799,12800000.0
2006-05-05 06:07:00,72.803,72.808,72.801,72.802,11200000.0
2006-05-05 06:08:00,72.8,72.815,72.8,72.805,11200000.0
2006-05-05 06:11:00,72.806,72.816,72.801,72.816,18000000.0
2006-05-05 06:14:00,72.807,72.807,72.792,72.8,12800000.0
2006-05-05 06:18:00,72.803,72.803,72.793,72.793,12800000.0
2006-05-05 06:20:00,72.797,72.81,72.797,72.8,16000000.0
2006-05-05 06:24:00,72.8,72.818,72.794,72.818,12800000.0
2006-05-05 06:25:00,72.815,72.822,72.8,72.822,12800000.0
2006-05-05 06:35:00,72.824,72.831,72.819,72.826,12800000.0
2006-05-05 06:36:00,72.827,72.827,72.813,72.815,14400000.0
2006-05-05 06:37:00,72.819,72.819,72.808,72.808,12800000.0
2006-05-05 06:39:00,72.808,72.809,72.794,72.807,11200000.0
2006-05-05 06:40:00,72.818,72.827,72.812,72.827,9600000.0
2006-05-05 06:41:00,72.83,72.836,72.828,72.835,12800000.0
2006-05-05 06:42:00,72.836,72.837,72.83,72.83,9600000.0
2006-05-05 06:43:00,72.76,72.825,72.76,72.825,16000000.0
2006-05-05 06:44:00,72.829,72.857,72.822,72.857,17600000.0
2006-05-05 06:45:00,72.865,72.865,72.849,72.863,17600000.0
2006-05-05 06:46:00,72.865,72.865,72.848,72.849,12200000.0
2006-05-05 06:47:00,72.849,72.856,72.845,72.856,12800000.0
2006-05-05 06:48:00,72.851,72.856,72.848,72.849,17600000.0
2006-05-05 06:49:00,72.841,72.848,72.837,72.848,17000000.0
2006-05-05 06:50:00,72.839,72.856,72.839,72.852,14400000.0
2006-05-05 06:51:00,72.855,72.858,72.85,72.85,12800000.0
2006-05-05 06:52:00,72.855,72.855,72.844,72.844,12800000.0
2006-05-05 06:53:00,72.846,72.857,72.843,72.857,17600000.0
2006-05-05 06:54:00,72.865,72.865,72.856,72.857,14400000.0
2006-05-05 06:55:00,72.851,72.864,72.851,72.864,9600000.0
2006-05-05 06:58:00,72.857,72.858,72.85,72.85,12800000.0
2006-05-05 06:59:00,72.854,72.869,72.849,72.869,12800000.0
2006-05-05 07:01:00,72.862,72.873,72.86,72.873,17600000.0
2006-05-05 07:03:00,72.862,72.87,72.855,72.867,12800000.0
2006-05-05 07:04:00,72.857,72.857,72.85,72.853,12800000.0
2006-05-05 07:12:00,72.846,72.868,72.846,72.868,6400000.0
2006-05-05 07:13:00,72.858,72.858,72.852,72.852,12800000.0
2006-05-05 07:15:00,72.856,72.859,72.845,72.845,11200000.0
2006-05-05 07:16:00,72.849,72.86,72.849,72.857,11200000.0
2006-05-05 07:17:00,72.859,72.861,72.851,72.851,12800000.0
2006-05-05 07:20:00,72.838,72.839,72.828,72.83,12800000.0
2006-05-05 07:21:00,72.843,72.855,72.843,72.849,12800000.0
2006-05-05 07:22:00,72.85,72.853,72.842,72.847,17600000.0
2006-05-05 07:23:00,72.845,72.847,72.838,72.838,11200000.0
2006-05-05 07:24:00,72.829,72.836,72.823,72.823,14400000.0
2006-05-05 07:25:00,72.832,72.832,72.818,72.818,16000000.0
2006-05-05 07:26:00,72.799,72.817,72.799,72.817,3200000.0
2006-05-05 07:27:00,72.827,72.835,72.827,72.832,16000000.0
2006-05-05 07:28:00,72.833,72.836,72.808,72.808,14400000.0
2006-05-05 07:29:00,72.814,72.814,72.799,72.802,11600000.0
2006-05-05 07:30:00,72.798,72.802,72.794,72.802,11200000.0
2006-05-05 07:32:00,72.808,72.808,72.797,72.806,17600000.0
2006-05-05 07:33:00,72.802,72.811,72.798,72.811,8000000.0
2006-05-05 07:35:00,72.809,72.818,72.808,72.818,16000000.0
2006-05-05 07:36:00,72.799,72.826,72.799,72.819,11200000.0
2006-05-05 07:37:00,72.82,72.825,72.818,72.821,11200000.0
2006-05-05 07:38:00,72.833,72.835,72.826,72.826,12800000.0
2006-05-05 07:39:00,72.827,72.838,72.827,72.838,11200000.0
2006-05-05 07:40:00,72.836,72.836,72.826,72.828,11200000.0
2006-05-05 07:41:00,72.825,72.829,72.818,72.821,12800000.0
2006-05-05 07:43:00,72.825,72.825,72.814,72.814,12800000.0
2006-05-05 07:44:00,72.818,72.823,72.809,72.812,11200000.0
2006-05-05 07:45:00,72.812,72.819,72.809,72.819,11200000.0
2006-05-05 07:46:00,72.82,72.822,72.817,72.819,11200000.0
2006-05-05 07:47:00,72.825,72.834,72.822,72.824,14400000.0
2006-05-05 07:48:00,72.825,72.825,72.818,72.818,14400000.0
2006-05-05 07:53:00,72.823,72.835,72.821,72.835,12800000.0
2006-05-05 07:54:00,72.848,72.849,72.841,72.841,11200000.0
2006-05-05 07:56:00,72.832,72.834,72.822,72.828,16000000.0
2006-05-05 07:57:00,72.82,72.839,72.82,72.839,11200000.0
2006-05-05 07:58:00,72.832,72.832,72.822,72.827,11200000.0
2006-05-05 07:59:00,72.825,72.83,72.819,72.822,12800000.0
2006-05-05 08:00:00,72.829,72.829,72.82,72.821,8000000.0
2006-05-05 08:01:00,72.825,72.829,72.819,72.82,8000000.0
2006-05-05 08:02:00,72.817,72.817,72.816,72.816,3200000.0
2006-05-05 08:03:00,72.823,72.826,72.814,72.821,11200000.0
2006-05-05 08:05:00,72.828,72.842,72.828,72.834,14400000.0
2006-05-05 08:07:00,72.851,72.865,72.85,72.865,11200000.0
2006-05-05 08:08:00,72.864,72.864,72.849,72.85,17600000.0
2006-05-05 08:09:00,72.846,72.867,72.843,72.855,12800000.0
2006-05-05 08:10:00,72.853,72.874,72.853,72.874,12800000.0
2006-05-05 08:11:00,72.896,72.896,72.878,72.884,11200000.0
2006-05-05 08:12:00,72.875,72.892,72.875,72.884,15400000.0
2006-05-05 08:13:00,72.904,72.906,72.891,72.903,11200000.0
2006-05-05 08:15:00,72.916,72.919,72.901,72.901,16000000.0
2006-05-05 08:16:00,72.911,72.915,72.896,72.909,11200000.0
2006-05-05 08:17:00,72.906,72.907,72.873,72.873,12800000.0
2006-05-05 08:18:00,72.862,72.872,72.859,72.872,12800000.0
2006-05-05 08:19:00,72.882,72.898,72.879,72.884,14400000.0
2006-05-05 08:20:00,72.899,72.899,72.878,72.88,16000000.0
2006-05-05 08:21:00,72.872,72.872,72.839,72.847,17600000.0
2006-05-05 08:22:00,72.847,72.85,72.839,72.839,11200000.0
2006-05-05 08:23:00,72.838,72.851,72.83,72.851,11200000.0
2006-05-05 08:24:00,72.857,72.857,72.843,72.843,9600000.0
2006-05-05 08:25:00,72.827,72.832,72.817,72.817,12800000.0
2006-05-05 08:26:00,72.804,72.804,72.711,72.801,8000000.0
2006-05-05 08:27:00,72.782,72.819,72.782,72.807,13200000.0
2006-05-05 08:28:00,72.795,72.795,72.775,72.79,11200000.0
2006-05-05 08:29:00,72.792,72.809,72.792,72.809,14400000.0
2006-05-05 08:30:00,72.812,72.821,72.812,72.813,11200000.0
2006-05-05 08:32:00,72.825,72.831,72.825,72.827,11200000.0
2006-05-05 08:33:00,72.824,72.824,72.817,72.817,11200000.0
2006-05-05 08:34:00,72.827,72.83,72.824,72.824,9600000.0
2006-05-05 08:35:00,72.826,72.826,72.801,72.801,17600000.0
2006-05-05 08:36:00,72.801,72.816,72.801,72.816,17600000.0
2006-05-05 08:37:00,72.818,72.818,72.805,72.809,11200000.0
2006-05-05 08:41:00,72.807,72.813,72.806,72.806,17600000.0
2006-05-05 08:42:00,72.795,72.807,72.795,72.807,12800000.0
2006-05-05 08:44:00,72.783,72.786,72.775,72.779,12800000.0
2006-05-05 08:45:00,72.798,72.815,72.798,72.798,16000000.0
2006-05-05 08:46:00,72.797,72.804,72.797,72.799,11200000.0
2006-05-05 08:47:00,72.797,72.797,72.78,72.78,11200000.0
2006-05-05 08:48:00,72.781,72.781,72.763,72.763,12800000.0
2006-05-05 08:50:00,72.754,72.757,72.736,72.753,12800000.0
2006-05-05 08:51:00,72.759,72.778,72.759,72.774,17600000.0
2006-05-05 08:52:00,72.794,72.806,72.794,72.806,11200000.0
2006-05-05 08:53:00,72.815,72.82,72.811,72.813,16000000.0
2006-05-05 08:54:00,72.828,72.828,72.822,72.822,3200000.0
2006-05-05 08:55:00,72.842,72.854,72.836,72.836,16000000.0
2006-05-05 08:56:00,72.843,72.843,72.821,72.821,11200000.0
2006-05-05 08:57:00,72.801,72.817,72.801,72.815,11200000.0
2006-05-05 08:58:00,72.813,72.826,72.762,72.823,17600000.0
2006-05-05 08:59:00,72.854,72.896,72.854,72.896,12800000.0
2006-05-05 09:00:00,72.903,72.905,72.895,72.896,17600000.0
2006-05-05 09:01:00,72.896,72.896,72.858,72.858,11200000.0
2006-05-05 09:02:00,72.855,72.855,72.836,72.836,11200000.0
2006-05-05 09:03:00,72.847,72.851,72.833,72.841,16000000.0
2006-05-05 09:04:00,72.845,72.852,72.845,72.846,11200000.0
2006-05-05 09:05:00,72.839,72.848,72.836,72.848,11200000.0
2006-05-05 09:06:00,72.85,72.859,72.834,72.845,12200000.0
2006-05-05 09:07:00,72.844,72.847,72.84,72.846,12800000.0
2006-05-05 09:10:00,72.863,72.885,72.863,72.885,12800000.0
2006-05-05 09:11:00,72.869,72.869,72.849,72.862,12800000.0
2006-05-05 09:12:00,72.86,72.867,72.86,72.864,12800000.0
2006-05-05 09:13:00,72.861,72.862,72.85,72.85,11200000.0
2006-05-05 09:16:00,72.857,72.863,72.853,72.858,12800000.0
2006-05-05 09:18:00,72.863,72.871,72.863,72.866,14400000.0
2006-05-05 09:19:00,72.855,72.87,72.854,72.87,12800000.0
2006-05-05 09:20:00,72.872,72.878,72.866,72.869,16000000.0
2006-05-05 09:21:00,72.868,72.875,72.865,72.874,11200000.0
2006-05-05 09:22:00,72.878,72.886,72.868,72.871,17600000.0
2006-05-05 09:23:00,72.871,72.873,72.866,72.867,12800000.0
2006-05-05 09:24:00,72.772,72.876,72.772,72.876,11200000.0
2006-05-05 09:25:00,72.881,72.883,72.869,72.871,12800000.0
2006-05-05 09:26:00,72.873,72.896,72.873,72.896,11200000.0
2006-05-05 09:27:00,72.893,72.906,72.893,72.904,11200000.0
2006-05-05 09:28:00,72.874,72.875,72.864,72.875,12800000.0
2006-05-05 09:29:00,72.876,72.876,72.87,72.87,11200000.0
2006-05-05 09:30:00,72.867,72.877,72.858,72.877,12800000.0
2006-05-05 09:31:00,72.906,72.918,72.906,72.906,13200000.0
2006-05-05 09:32:00,72.892,72.9,72.875,72.875,13800000.0
2006-05-05 09:33:00,72.865,72.874,72.861,72.874,12800000.0
2006-05-05 09:34:00,72.884,72.909,72.884,72.909,11200000.0
2006-05-05 09:35:00,72.909,72.914,72.903,72.914,12800000.0
2006-05-05 09:36:00,72.896,72.896,72.879,72.882,9600000.0
2006-05-05 09:37:00,72.879,72.881,72.817,72.868,15400000.0
2006-05-05 09:38:00,72.867,72.869,72.855,72.863,11200000.0
2006-05-05 09:39:00,72.874,72.874,72.849,72.854,12800000.0
2006-05-05 09:41:00,72.859,72.868,72.856,72.856,11200000.0
2006-05-05 09:47:00,72.858,72.874,72.858,72.863,12800000.0
2006-05-05 09:48:00,72.846,72.846,72.829,72.829,11200000.0
2006-05-05 09:49:00,72.826,72.827,72.818,72.821,12800000.0
2006-05-05 09:50:00,72.817,72.817,72.808,72.81,15400000.0
2006-05-05 09:51:00,72.815,72.822,72.782,72.785,16000000.0
2006-05-05 09:52:00,72.784,72.785,72.764,72.768,14400000.0
2006-05-05 09:53:00,72.76,72.776,72.76,72.766,12800000.0
2006-05-05 09:54:00,72.757,72.757,72.744,72.753,17600000.0
2006-05-05 09:55:00,72.742,72.742,72.723,72.723,11200000.0
2006-05-05 09:56:00,72.729,72.742,72.724,72.742,14400000.0
2006-05-05 09:57:00,72.752,72.752,72.741,72.743,17600000.0
2006-05-05 09:58:00,72.737,72.747,72.65,72.747,17600000.0
2006-05-05 09:59:00,72.745,72.76,72.745,72.757,17600000.0
2006-05-05 10:00:00,72.767,72.771,72.759,72.769,11200000.0
2006-05-05 10:01:00,72.756,72.768,72.756,72.764,12800000.0
2006-05-05 10:02:00,72.771,72.775,72.765,72.771,16000000.0
2006-05-05 10:03:00,72.769,72.774,72.748,72.754,11200000.0
2006-05-05 10:04:00,72.76,72.785,72.76,72.785,8000000.0
2006-05-05 10:05:00,72.787,72.824,72.787,72.816,14400000.0
2006-05-05 10:06:00,72.808,72.815,72.808,72.813,15400000.0
2006-05-05 10:07:00,72.816,72.821,72.807,72.821,12800000.0
2006-05-05 10:08:00,72.817,72.817,72.808,72.816,11200000.0
2006-05-05 10:09:00,72.816,72.834,72.814,72.834,12800000.0
2006-05-05 10:10:00,72.848,72.852,72.841,72.85,17000000.0
2006-05-05 10:11:00,72.839,72.844,72.829,72.835,11200000.0
2006-05-05 10:12:00,72.841,72.841,72.818,72.839,12800000.0
2006-05-05 10:14:00,72.839,72.855,72.839,72.854,11200000.0
2006-05-05 10:15:00,72.864,72.869,72.864,72.868,12800000.0
2006-05-05 10:16:00,72.874,72.876,72.868,72.871,12800000.0
2006-05-05 10:17:00,72.861,72.861,72.846,72.846,11200000.0
2006-05-05 10:18:00,72.848,72.848,72.823,72.837,10000000.0
2006-05-05 10:19:00,72.818,72.833,72.818,72.833,11600000.0
2006-05-05 10:20:00,72.835,72.835,72.815,72.818,17600000.0
2006-05-05 10:21:00,72.808,72.835,72.808,72.823,16000000.0
2006-05-05 10:22:00,72.82,72.825,72.815,72.821,11200000.0
2006-05-05 10:23:00,72.837,72.847,72.837,72.847,11200000.0
2006-05-05 10:24:00,72.843,72.852,72.839,72.839,12800000.0
2006-05-05 10:25:00,72.839,72.844,72.825,72.844,11200000.0
2006-05-05 10:26:00,72.853,72.865,72.853,72.865,4800000.0
2006-05-05 10:27:00,72.866,72.872,72.864,72.872,11200000.0
2006-05-05 10:28:00,72.865,72.875,72.859,72.875,12800000.0
2006-05-05 10:29:00,72.868,72.879,72.868,72.873,11200000.0
2006-05-05 10:30:00,72.897,72.935,72.897,72.935,8000000.0
2006-05-05 10:31:00,72.926,72.926,72.906,72.911,12800000.0
2006-05-05 10:32:00,72.91,72.913,72.904,72.909,17600000.0
2006-05-05 10:33:00,72.901,72.908,72.901,72.907,11200000.0
2006-05-05 10:34:00,72.916,72.927,72.916,72.921,11200000.0
2006-05-05 10:35:00,72.912,72.912,72.88,72.88,11200000.0
2006-05-05 10:36:00,72.875,72.885,72.871,72.885,11200000.0
2006-05-05 10:37:00,72.906,72.906,72.802,72.895,11200000.0
2006-05-05 10:38:00,72.911,72.911,72.892,72.905,12800000.0
2006-05-05 10:39:00,72.894,72.905,72.886,72.905,11200000.0
2006-05-05 10:40:00,72.909,72.909,72.897,72.898,16000000.0
2006-05-05 10:41:00,72.895,72.902,72.895,72.896,12800000.0
2006-05-05 10:42:00,72.893,72.905,72.89,72.905,11200000.0
2006-05-05 10:43:00,72.915,72.915,72.903,72.905,11200000.0
2006-05-05 10:44:00,72.91,72.926,72.91,72.926,12800000.0
2006-05-05 10:46:00,72.929,72.957,72.929,72.957,12800000.0
2006-05-05 10:47:00,72.946,72.951,72.929,72.951,12800000.0
2006-05-05 10:48:00,72.951,72.956,72.944,72.956,12800000.0
2006-05-05 10:49:00,72.951,72.964,72.951,72.964,11200000.0
2006-05-05 10:51:00,72.948,72.957,72.948,72.957,17600000.0
2006-05-05 10:52:00,72.938,72.94,72.931,72.938,11200000.0
2006-05-05 10:53:00,72.94,72.94,72.918,72.924,11200000.0
2006-05-05 10:54:00,72.94,72.943,72.932,72.941,17600000.0
2006-05-05 10:55:00,72.936,72.95,72.933,72.945,11200000.0
2006-05-05 10:56:00,72.969,72.983,72.969,72.982,17600000.0
2006-05-05 10:57:00,72.991,73.003,72.99,72.99,16000000.0
2006-05-05 10:58:00,72.977,72.996,72.897,72.996,12800000.0
2006-05-05 10:59:00,72.996,72.996,72.936,72.936,11200000.0
2006-05-05 11:00:00,72.893,72.893,72.858,72.875,12800000.0
2006-05-05 11:01:00,72.889,72.896,72.887,72.887,12800000.0
2006-05-05 11:02:00,72.884,72.89,72.878,72.882,16000000.0
2006-05-05 11:03:00,72.877,72.878,72.858,72.862,12800000.0
2006-05-05 11:04:00,72.868,72.872,72.862,72.862,14400000.0
2006-05-05 11:06:00,72.866,72.876,72.86,72.876,17600000.0
2006-05-05 11:07:00,72.867,72.867,72.847,72.855,17000000.0
2006-05-05 11:08:00,72.77,72.839,72.77,72.839,11200000.0
2006-05-05 11:09:00,72.848,72.848,72.835,72.842,17600000.0
2006-05-05 11:10:00,72.84,72.858,72.84,72.856,12800000.0
2006-05-05 11:11:00,72.851,72.857,72.848,72.854,11200000.0
2006-05-05 11:12:00,72.845,72.848,72.833,72.833,17600000.0
2006-05-05 11:13:00,72.84,72.842,72.818,72.83,14400000.0
2006-05-05 11:14:00,72.836,72.843,72.836,72.84,11200000.0
2006-05-05 11:15:00,72.835,72.842,72.831,72.842,11200000.0
2006-05-05 11:16:00,72.847,72.854,72.847,72.853,12800000.0
2006-05-05 11:18:00,72.86,72.866,72.858,72.866,11600000.0
2006-05-05 11:19:00,72.865,72.865,72.831,72.831,18400000.0
2006-05-05 11:20:00,72.827,72.828,72.818,72.828,12800000.0
2006-05-05 11:21:00,72.833,72.833,72.811,72.811,14400000.0
2006-05-05 11:22:00,72.805,72.81,72.8,72.81,12800000.0
2006-05-05 11:23:00,72.809,72.809,72.794,72.794,11200000.0
2006-05-05 11:24:00,72.798,72.809,72.789,72.809,12800000.0
2006-05-05 11:25:00,72.799,72.817,72.795,72.811,17600000.0
2006-05-05 11:26:00,72.819,72.826,72.816,72.818,14400000.0
2006-05-05 11:27:00,72.821,72.834,72.81,72.834,11200000.0
2006-05-05 11:28:00,72.84,72.86,72.84,72.86,14400000.0
2006-05-05 11:29:00,72.866,72.867,72.863,72.866,14400000.0
2006-05-05 11:30:00,72.868,72.875,72.866,72.872,14400000.0
2006-05-05 11:31:00,72.88,72.884,72.873,72.875,11200000.0
2006-05-05 11:33:00,72.873,72.873,72.859,72.859,12800000.0
2006-05-05 11:34:00,72.882,72.882,72.874,72.874,12800000.0
2006-05-05 11:35:00,72.874,72.885,72.871,72.871,11200000.0
2006-05-05 11:36:00,72.852,72.863,72.846,72.863,12800000.0
2006-05-05 11:37:00,72.864,72.868,72.861,72.861,11200000.0
2006-05-05 11:38:00,72.86,72.866,72.86,72.865,11200000.0
2006-05-05 11:39:00,72.869,72.869,72.853,72.86,11200000.0
2006-05-05 11:40:00,72.853,72.864,72.853,72.863,11200000.0
2006-05-05 11:41:00,72.864,72.869,72.86,72.862,16000000.0
2006-05-05 11:42:00,72.855,72.874,72.855,72.873,17600000.0
2006-05-05 11:43:00,72.845,72.845,72.822,72.841,11200000.0
2006-05-05 11:44:00,72.859,72.866,72.856,72.857,11200000.0
2006-05-05 11:45:00,72.859,72.859,72.849,72.849,14400000.0
2006-05-05 11:46:00,72.862,72.862,72.848,72.857,11200000.0
2006-05-05 11:47:00,72.857,72.871,72.843,72.871,17600000.0
2006-05-05 11:48:00,72.892,72.893,72.879,72.884,11200000.0
2006-05-05 11:49:00,72.882,72.885,72.872,72.872,12800000.0
2006-05-05 11:50:00,72.863,72.868,72.853,72.868,12800000.0
2006-05-05 11:51:00,72.851,72.878,72.847,72.878,11200000.0
2006-05-05 11:52:00,72.883,72.898,72.883,72.898,11200000.0
2006-05-05 11:53:00,72.904,72.935,72.894,72.935,16000000.0
2006-05-05 11:55:00,72.952,72.963,72.899,72.963,11200000.0
2006-05-05 11:56:00,72.959,72.965,72.939,72.939,12200000.0
2006-05-05 11:57:00,72.938,72.944,72.929,72.944,12800000.0
2006-05-05 11:58:00,72.946,72.949,72.94,72.94,11200000.0
2006-05-05 11:59:00,72.963,72.97,72.963,72.964,11200000.0
2006-05-05 12:00:00,72.966,72.966,72.931,72.931,10600000.0
2006-05-05 12:01:00,72.916,72.92,72.894,72.894,11200000.0
2006-05-05 12:02:00,72.896,72.916,72.896,72.913,14400000.0
2006-05-05 12:03:00,72.905,72.905,72.859,72.859,11200000.0
2006-05-05 12:04:00,72.843,72.86,72.84,72.86,17600000.0
2006-05-05 12:05:00,72.864,72.871,72.862,72.869,17600000.0
2006-05-05 12:06:00,72.862,72.862,72.844,72.846,12800000.0
2006-05-05 12:07:00,72.85,72.851,72.84,72.841,11200000.0
2006-05-05 12:09:00,72.833,72.833,72.823,72.824,13800000.0
2006-05-05 12:10:00,72.832,72.839,72.822,72.822,11200000.0
2006-05-05 12:11:00,72.839,72.841,72.831,72.832,12800000.0
2006-05-05 12:12:00,72.837,72.852,72.837,72.852,11200000.0
2006-05-05 12:13:00,72.844,72.85,72.843,72.85,11200000.0
2006-05-05 12:14:00,72.862,72.869,72.86,72.869,12800000.0
2006-05-05 12:16:00,72.864,72.88,72.861,72.861,12800000.0
2006-05-05 12:17:00,72.851,72.851,72.783,72.837,17600000.0
2006-05-05 12:18:00,72.829,72.841,72.829,72.835,16000000.0
2006-05-05 12:20:00,72.859,72.861,72.854,72.858,14400000.0
2006-05-05 12:21:00,72.857,72.857,72.847,72.856,11200000.0
2006-05-05 12:22:00,72.852,72.865,72.852,72.863,16000000.0
2006-05-05 12:24:00,72.856,72.856,72.846,72.846,12800000.0
2006-05-05 12:26:00,72.847,72.853,72.847,72.85,11200000.0
2006-05-05 12:27:00,72.851,72.856,72.849,72.855,11200000.0
2006-05-05 12:32:00,72.855,72.877,72.855,72.869,12800000.0
2006-05-05 12:34:00,72.873,72.874,72.857,72.858,13200000.0
2006-05-05 12:35:00,72.866,72.875,72.866,72.872,11200000.0
2006-05-05 12:36:00,72.881,72.887,72.879,72.884,11200000.0
2006-05-05 12:38:00,72.889,72.9,72.807,72.899,17600000.0
2006-05-05 12:39:00,72.889,72.9,72.888,72.9,16000000.0
2006-05-05 12:40:00,72.9,72.902,72.88,72.899,16000000.0
2006-05-05 12:41:00,72.915,72.92,72.906,72.906,12800000.0
2006-05-05 12:42:00,72.899,72.901,72.893,72.896,14400000.0
2006-05-05 12:44:00,72.888,72.899,72.882,72.891,17600000.0
2006-05-05 12:45:00,72.89,72.897,72.885,72.897,16000000.0
2006-05-05 12:46:00,72.902,72.906,72.899,72.906,12800000.0
2006-05-05 12:47:00,72.905,72.905,72.887,72.905,12800000.0
2006-05-05 12:48:00,72.894,72.912,72.891,72.912,12800000.0
2006-05-05 12:50:00,72.917,72.923,72.91,72.921,14400000.0
2006-05-05 12:51:00,72.927,72.929,72.92,72.92,11200000.0
2006-05-05 12:52:00,72.919,72.919,72.905,72.915,11200000.0
2006-05-05 12:53:00,72.911,72.92,72.91,72.919,11200000.0
2006-05-05 12:55:00,72.922,72.924,72.914,72.914,16000000.0
2006-05-05 12:56:00,72.919,72.919,72.905,72.905,11200000.0
2006-05-05 12:57:00,72.9,72.909,72.9,72.9,11200000.0
2006-05-05 12:58:00,72.896,72.904,72.892,72.895,17600000.0
2006-05-05 12:59:00,72.894,72.906,72.894,72.895,16000000.0
2006-05-05 13:00:00,72.893,72.918,72.892,72.918,12800000.0
2006-05-05 13:01:00,72.934,72.935,72.926,72.926,14400000.0
2006-05-05 13:02:00,72.925,72.933,72.924,72.933,12800000.0
2006-05-05 13:03:00,72.937,72.937,72.91,72.921,16000000.0
2006-05-05 13:05:00,72.922,72.932,72.919,72.924,12800000.0
2006-05-05 13:06:00,72.917,72.923,72.915,72.915,9600000.0
2006-05-05 13:07:00,72.904,72.911,72.897,72.897,14400000.0
2006-05-05 13:09:00,72.918,72.918,72.904,72.914,12800000.0
2006-05-05 13:10:00,72.91,72.927,72.903,72.927,16000000.0
2006-05-05 13:12:00,72.945,72.945,72.934,72.934,12800000.0
2006-05-05 13:14:00,72.94,72.946,72.93,72.93,12800000.0
2006-05-05 13:15:00,72.948,72.961,72.939,72.961,12800000.0
2006-05-05 13:16:00,72.96,72.973,72.96,72.973,17600000.0
2006-05-05 13:17:00,72.964,72.978,72.963,72.978,12800000.0
2006-05-05 13:18:00,72.97,72.977,72.961,72.97,11200000.0
2006-05-05 13:19:00,72.968,72.97,72.963,72.963,16000000.0
2006-05-05 13:21:00,72.962,72.962,72.938,72.956,11200000.0
2006-05-05 13:23:00,72.956,72.96,72.951,72.951,12800000.0
2006-05-05 13:24:00,72.954,72.954,72.887,72.94,8000000.0
2006-05-05 13:25:00,72.935,72.943,72.932,72.932,17600000.0
2006-05-05 13:27:00,72.926,72.935,72.921,72.935,12800000.0
2006-05-05 13:28:00,72.959,72.979,72.874,72.971,16000000.0
2006-05-05 13:29:00,72.973,72.974,72.966,72.966,11200000.0
2006-05-05 13:30:00,72.971,72.977,72.97,72.972,12800000.0
2006-05-05 13:31:00,72.969,72.978,72.969,72.978,11200000.0
2006-05-05 13:32:00,72.974,72.974,72.957,72.957,11200000.0
2006-05-05 13:33:00,72.933,72.933,72.905,72.919,18600000.0
2006-05-05 13:34:00,72.926,72.933,72.925,72.93,13800000.0
2006-05-05 13:35:00,72.929,72.931,72.916,72.916,36800000.0
2006-05-05 13:36:00,72.902,72.903,72.893,72.893,17600000.0
2006-05-05 13:37:00,72.883,72.89,72.883,72.89,14400000.0
2006-05-05 13:38:00,72.897,72.909,72.895,72.903,33600000.0
2006-05-05 13:39:00,72.908,72.908,72.901,72.902,14400000.0
2006-05-05 13:40:00,72.897,72.902,72.89,72.898,40400000.0
2006-05-05 13:41:00,72.905,72.918,72.905,72.915,16000000.0
2006-05-05 13:42:00,72.912,72.927,72.912,72.915,11200000.0
2006-05-05 13:43:00,72.919,72.92,72.911,72.916,27200000.0
2006-05-05 13:44:00,72.909,72.909,72.89,72.89,34000000.0
2006-05-05 13:45:00,72.883,72.892,72.879,72.883,20800000.0
2006-05-05 13:46:00,72.887,72.893,72.881,72.893,24000000.0
2006-05-05 13:47:00,72.906,72.909,72.898,72.898,12800000.0
2006-05-05 13:48:00,72.879,72.887,72.875,72.884,12800000.0
2006-05-05 13:49:00,72.894,72.899,72.882,72.882,17600000.0
2006-05-05 13:50:00,72.866,72.884,72.866,72.875,11200000.0
2006-05-05 13:51:00,72.878,72.879,72.862,72.862,24000000.0
2006-05-05 13:52:00,72.856,72.872,72.847,72.847,12800000.0
2006-05-05 13:53:00,72.834,72.836,72.819,72.819,17600000.0
2006-05-05 13:54:00,72.824,72.835,72.824,72.834,25600000.0
2006-05-05 13:55:00,72.839,72.847,72.835,72.836,14400000.0
2006-05-05 13:56:00,72.824,72.834,72.819,72.83,14400000.0
2006-05-05 13:57:00,72.827,72.842,72.82,72.842,28800000.0
2006-05-05 13:58:00,72.856,72.866,72.856,72.865,14400000.0
2006-05-05 13:59:00,72.862,72.862,72.85,72.861,32400000.0
2006-05-05 14:00:00,72.864,72.872,72.858,72.858,48000000.0
2006-05-05 14:01:00,72.862,72.862,72.853,72.854,32000000.0
2006-05-05 14:02:00,72.854,72.86,72.847,72.86,14400000.0
2006-05-05 14:03:00,72.858,72.858,72.835,72.835,14400000.0
2006-05-05 14:04:00,72.833,72.84,72.83,72.833,11200000.0
2006-05-05 14:05:00,72.836,72.84,72.832,72.832,24000000.0
2006-05-05 14:06:00,72.825,72.833,72.821,72.825,36800000.0
2006-05-05 14:07:00,72.821,72.824,72.81,72.824,40000000.0
2006-05-05 14:08:00,72.824,72.835,72.824,72.833,16000000.0
2006-05-05 14:09:00,72.856,72.865,72.855,72.86,33000000.0
2006-05-05 14:10:00,72.866,72.882,72.866,72.882,33600000.0
2006-05-05 14:11:00,72.88,72.881,72.869,72.875,14400000.0
2006-05-05 14:12:00,72.87,72.878,72.868,72.869,27600000.0
2006-05-05 14:13:00,72.874,72.874,72.865,72.869,14400000.0
2006-05-05 14:14:00,72.875,72.901,72.875,72.901,12800000.0
2006-05-05 14:15:00,72.902,72.902,72.887,72.892,28800000.0
2006-05-05 14:16:00,72.893,72.907,72.893,72.907,25600000.0
2006-05-05 14:17:00,72.905,72.909,72.899,72.903,12800000.0
2006-05-05 14:19:00,72.916,72.924,72.916,72.924,12800000.0
2006-05-05 14:20:00,72.941,72.95,72.931,72.95,25600000.0
2006-05-05 14:21:00,72.952,72.952,72.926,72.927,28800000.0
2006-05-05 14:22:00,72.925,72.96,72.925,72.96,11200000.0
2006-05-05 14:23:00,72.939,72.939,72.915,72.915,48000000.0
2006-05-05 14:24:00,72.915,72.916,72.906,72.911,12800000.0
2006-05-05 14:25:00,72.91,72.928,72.904,72.905,12200000.0
2006-05-05 14:26:00,72.913,72.923,72.912,72.918,12800000.0
2006-05-05 14:27:00,72.907,72.907,72.886,72.887,17600000.0
2006-05-05 14:28:00,72.872,72.872,72.857,72.858,11200000.0
2006-05-05 14:29:00,72.879,72.879,72.616,72.616,36800000.0
2006-05-05 14:30:00,72.719,72.719,72.641,72.659,22400000.0
2006-05-05 14:31:00,72.663,72.768,72.663,72.704,20800000.0
2006-05-05 14:32:00,72.791,72.815,72.773,72.773,8000000.0
2006-05-05 14:33:00,72.715,72.781,72.71,72.781,24000000.0
2006-05-05 14:34:00,72.797,72.797,72.765,72.781,12800000.0
2006-05-05 14:35:00,72.755,72.8,72.755,72.8,14400000.0
2006-05-05 14:36:00,72.789,72.799,72.783,72.794,11200000.0
2006-05-05 14:37:00,72.758,72.758,72.726,72.754,11200000.0
2006-05-05 14:38:00,72.738,72.794,72.738,72.794,56000000.0
2006-05-05 14:39:00,72.795,72.812,72.791,72.791,12800000.0
2006-05-05 14:40:00,72.78,72.797,72.758,72.758,14400000.0
2006-05-05 14:41:00,72.744,72.762,72.744,72.762,55400000.0
2006-05-05 14:42:00,72.766,72.766,72.744,72.744,12800000.0
2006-05-05 14:43:00,72.74,72.743,72.735,72.74,25600000.0
2006-05-05 14:44:00,72.728,72.728,72.709,72.722,12800000.0
2006-05-05 14:45:00,72.72,72.72,72.699,72.7,11200000.0
2006-05-05 14:46:00,72.697,72.697,72.682,72.682,11200000.0
2006-05-05 14:47:00,72.698,72.764,72.698,72.764,16000000.0
2006-05-05 14:48:00,72.767,72.767,72.739,72.74,19200000.0
2006-05-05 14:49:00,72.732,72.737,72.709,72.737,32000000.0
2006-05-05 14:50:00,72.727,72.727,72.696,72.696,28200000.0
2006-05-05 14:51:00,72.689,72.703,72.689,72.701,32000000.0
2006-05-05 14:52:00,72.704,72.725,72.704,72.72,12200000.0
2006-05-05 14:53:00,72.729,72.771,72.724,72.771,17000000.0
2006-05-05 14:54:00,72.783,72.783,72.77,72.778,12800000.0
2006-05-05 14:55:00,72.775,72.787,72.775,72.786,16000000.0
2006-05-05 14:56:00,72.773,72.781,72.751,72.751,12800000.0
2006-05-05 14:57:00,72.77,72.789,72.77,72.785,12800000.0
2006-05-05 14:58:00,72.817,72.847,72.817,72.827,17600000.0
2006-05-05 14:59:00,72.817,72.84,72.817,72.835,16000000.0
2006-05-05 15:00:00,72.819,72.823,72.794,72.794,14400000.0
2006-05-05 15:01:00,72.795,72.8,72.782,72.782,12800000.0
2006-05-05 15:02:00,72.782,72.8,72.78,72.792,27200000.0
2006-05-05 15:03:00,72.795,72.811,72.795,72.808,12800000.0
2006-05-05 15:04:00,72.82,72.826,72.784,72.784,11200000.0
2006-05-05 15:05:00,72.761,72.761,72.73,72.743,11200000.0
2006-05-05 15:06:00,72.719,72.72,72.686,72.686,11200000.0
2006-05-05 15:07:00,72.677,72.677,72.611,72.611,26000000.0
2006-05-05 15:08:00,72.579,72.61,72.579,72.61,17600000.0
2006-05-05 15:09:00,72.604,72.612,72.586,72.586,16000000.0
2006-05-05 15:10:00,72.57,72.573,72.556,72.569,12800000.0
2006-05-05 15:11:00,72.546,72.546,72.51,72.51,32000000.0
2006-05-05 15:12:00,72.502,72.532,72.502,72.532,12800000.0
2006-05-05 15:13:00,72.526,72.526,72.471,72.484,44800000.0
2006-05-05 15:14:00,72.501,72.526,72.501,72.513,35200000.0
2006-05-05 15:15:00,72.522,72.522,72.488,72.488,22800000.0
2006-05-05 15:16:00,72.476,72.494,72.471,72.472,36200000.0
2006-05-05 15:17:00,72.459,72.459,72.432,72.432,22400000.0
2006-05-05 15:18:00,72.417,72.435,72.417,72.425,22400000.0
2006-05-05 15:19:00,72.409,72.409,72.385,72.396,16000000.0
2006-05-05 15:20:00,72.401,72.401,72.365,72.369,24000000.0
2006-05-05 15:21:00,72.381,72.4,72.381,72.387,14400000.0
2006-05-05 15:22:00,72.385,72.417,72.385,72.417,12800000.0
2006-05-05 15:23:00,72.437,72.459,72.436,72.459,48000000.0
2006-05-05 15:24:00,72.436,72.442,72.424,72.442,25600000.0
2006-05-05 15:25:00,72.452,72.472,72.452,72.471,27200000.0
2006-05-05 15:26:00,72.453,72.453,72.43,72.43,40000000.0
2006-05-05 15:27:00,72.449,72.482,72.449,72.48,28800000.0
2006-05-05 15:28:00,72.482,72.487,72.478,72.48,70400000.0
2006-05-05 15:29:00,72.473,72.473,72.357,72.439,46400000.0
2006-05-05 15:30:00,72.351,72.439,72.335,72.335,115200000.0
2006-05-05 15:31:00,72.417,72.423,72.401,72.413,61200000.0
2006-05-05 15:32:00,72.418,72.434,72.387,72.387,30400000.0
2006-05-05 15:33:00,72.399,72.435,72.399,72.435,30400000.0
2006-05-05 15:34:00,72.46,72.468,72.456,72.456,21800000.0
2006-05-05 15:35:00,72.468,72.468,72.455,72.456,32400000.0
2006-05-05 15:36:00,72.435,72.435,72.41,72.42,32000000.0
2006-05-05 15:37:00,72.419,72.419,72.4,72.4,30400000.0
2006-05-05 15:38:00,72.402,72.43,72.399,72.43,59200000.0
2006-05-05 15:39:00,72.427,72.427,72.411,72.414,36800000.0
2006-05-05 15:40:00,72.417,72.457,72.417,72.447,34600000.0
2006-05-05 15:41:00,72.455,72.472,72.448,72.472,25600000.0
2006-05-05 15:42:00,72.477,72.477,72.463,72.474,43200000.0
2006-05-05 15:43:00,72.476,72.488,72.463,72.463,27200000.0
2006-05-05 15:44:00,72.441,72.476,72.441,72.476,12800000.0
2006-05-05 15:45:00,72.502,72.502,72.442,72.442,16000000.0
2006-05-05 15:46:00,72.421,72.421,72.401,72.401,14400000.0
2006-05-05 15:47:00,72.392,72.406,72.388,72.399,30400000.0
2006-05-05 15:48:00,72.375,72.377,72.355,72.355,27200000.0
2006-05-05 15:49:00,72.365,72.372,72.355,72.363,11200000.0
2006-05-05 15:50:00,72.362,72.369,72.354,72.369,11200000.0
2006-05-05 15:51:00,72.356,72.356,72.34,72.34,12800000.0
2006-05-05 15:52:00,72.332,72.34,72.324,72.338,20800000.0
2006-05-05 15:53:00,72.351,72.369,72.351,72.369,24000000.0
2006-05-05 15:54:00,72.354,72.354,72.287,72.287,28800000.0
2006-05-05 15:55:00,72.262,72.282,72.262,72.28,24000000.0
2006-05-05 15:56:00,72.281,72.284,72.275,72.284,51200000.0
2006-05-05 15:57:00,72.293,72.305,72.273,72.273,12800000.0
2006-05-05 15:58:00,72.264,72.29,72.247,72.29,19200000.0
2006-05-05 15:59:00,72.328,72.349,72.328,72.349,36800000.0
2006-05-05 16:00:00,72.342,72.346,72.27,72.27,50600000.0
2006-05-05 16:01:00,72.266,72.267,72.238,72.267,41600000.0
2006-05-05 16:02:00,72.274,72.283,72.274,72.28,11200000.0
2006-05-05 16:03:00,72.267,72.299,72.267,72.299,63400000.0
2006-05-05 16:04:00,72.309,72.313,72.287,72.292,44800000.0
2006-05-05 16:05:00,72.296,72.321,72.296,72.318,48000000.0
2006-05-05 16:06:00,72.292,72.292,72.273,72.273,35200000.0
2006-05-05 16:07:00,72.291,72.306,72.269,72.269,31400000.0
2006-05-05 16:08:00,72.256,72.267,72.256,72.266,44800000.0
2006-05-05 16:09:00,72.244,72.244,72.222,72.229,44800000.0
2006-05-05 16:10:00,72.233,72.233,72.209,72.209,41600000.0
2006-05-05 16:11:00,72.249,72.267,72.249,72.262,14400000.0
2006-05-05 16:12:00,72.261,72.263,72.244,72.244,56000000.0
2006-05-05 16:13:00,72.233,72.234,72.226,72.23,11200000.0
2006-05-05 16:14:00,72.221,72.229,72.197,72.199,49600000.0
2006-05-05 16:15:00,72.209,72.214,72.193,72.193,59200000.0
2006-05-05 16:16:00,72.194,72.202,72.191,72.202,17000000.0
2006-05-05 16:17:00,72.219,72.219,72.204,72.209,38400000.0
2006-05-05 16:18:00,72.203,72.203,72.141,72.141,11600000.0
2006-05-05 16:19:00,72.152,72.181,72.152,72.181,22400000.0
2006-05-05 16:20:00,72.161,72.161,72.126,72.126,11200000.0
2006-05-05 16:21:00,72.137,72.16,72.137,72.157,27600000.0
2006-05-05 16:22:00,72.164,72.164,72.15,72.158,41600000.0
2006-05-05 16:23:00,72.164,72.17,72.157,72.157,43200000.0
2006-05-05 16:24:00,72.156,72.165,72.142,72.142,17600000.0
2006-05-05 16:25:00,72.153,72.153,72.103,72.113,33000000.0
2006-05-05 16:26:00,72.102,72.105,72.095,72.105,17600000.0
2006-05-05 16:27:00,72.112,72.121,72.107,72.121,35200000.0
2006-05-05 16:28:00,72.125,72.136,72.12,72.136,27200000.0
2006-05-05 16:29:00,72.131,72.133,72.112,72.121,11200000.0
2006-05-05 16:30:00,72.127,72.13,72.098,72.098,11200000.0
2006-05-05 16:31:00,72.115,72.115,72.099,72.105,41000000.0
2006-05-05 16:32:00,72.095,72.115,72.092,72.115,12800000.0
2006-05-05 16:33:00,72.125,72.147,72.125,72.143,26600000.0
2006-05-05 16:34:00,72.144,72.148,72.129,72.14,35200000.0
2006-05-05 16:35:00,72.154,72.16,72.144,72.146,52800000.0
2006-05-05 16:36:00,72.153,72.162,72.147,72.157,50600000.0
2006-05-05 16:37:00,72.149,72.154,72.13,72.133,41400000.0
2006-05-05 16:38:00,72.138,72.14,72.132,72.137,40000000.0
2006-05-05 16:39:00,72.117,72.118,72.105,72.118,35600000.0
2006-05-05 16:40:00,72.122,72.122,72.099,72.1,56000000.0
2006-05-05 16:41:00,72.107,72.119,72.098,72.119,73600000.0
2006-05-05 16:42:00,72.114,72.119,72.099,72.114,54400000.0
2006-05-05 16:43:00,72.141,72.162,72.141,72.162,17600000.0
2006-05-05 16:44:00,72.186,72.186,72.155,72.155,11200000.0
2006-05-05 16:45:00,72.141,72.147,72.123,72.124,57600000.0
2006-05-05 16:46:00,72.11,72.11,72.101,72.103,11200000.0
2006-05-05 16:47:00,72.088,72.088,72.057,72.085,70400000.0
2006-05-05 16:48:00,72.096,72.127,72.096,72.104,52800000.0
2006-05-05 16:49:00,72.092,72.109,72.09,72.094,36600000.0
2006-05-05 16:50:00,72.093,72.098,72.082,72.082,74600000.0
2006-05-05 16:51:00,72.043,72.056,72.043,72.049,32000000.0
2006-05-05 16:52:00,72.059,72.093,72.059,72.093,46400000.0
2006-05-05 16:53:00,72.103,72.103,72.072,72.077,30800000.0
2006-05-05 16:54:00,72.073,72.074,72.054,72.059,11200000.0
2006-05-05 16:55:00,72.058,72.058,72.045,72.049,27200000.0
2006-05-05 16:56:00,72.06,72.067,72.05,72.05,36800000.0
2006-05-05 16:57:00,72.028,72.04,72.023,72.023,19200000.0
2006-05-05 16:58:00,72.03,72.03,72.001,72.021,12200000.0
2006-05-05 16:59:00,72.041,72.041,72.015,72.018,50600000.0
2006-05-05 17:00:00,72.026,72.046,72.026,72.046,49600000.0
2006-05-05 17:01:00,72.062,72.062,72.046,72.06,40000000.0
2006-05-05 17:02:00,72.067,72.067,72.05,72.062,33600000.0
2006-05-05 17:03:00,72.065,72.065,72.036,72.05,44800000.0
2006-05-05 17:04:00,72.047,72.054,72.039,72.04,41600000.0
2006-05-05 17:05:00,72.032,72.05,72.024,72.05,54200000.0
2006-05-05 17:06:00,72.053,72.053,72.034,72.035,60000000.0
2006-05-05 17:07:00,72.016,72.037,72.016,72.028,35200000.0
2006-05-05 17:08:00,72.022,72.022,72.006,72.006,68800000.0
2006-05-05 17:09:00,72.009,72.011,71.989,71.989,59200000.0
2006-05-05 17:10:00,71.982,71.995,71.982,71.995,25600000.0
2006-05-05 17:11:00,71.992,71.998,71.992,71.996,38400000.0
2006-05-05 17:12:00,71.993,72.0,71.99,72.0,25600000.0
2006-05-05 17:13:00,72.006,72.011,71.981,71.981,28800000.0
2006-05-05 17:14:00,71.98,71.989,71.97,71.989,22400000.0
2006-05-05 17:15:00,71.991,71.992,71.98,71.989,19200000.0
2006-05-05 17:16:00,71.992,71.998,71.988,71.994,17600000.0
2006-05-05 17:17:00,72.002,72.003,71.998,72.001,38400000.0
2006-05-05 17:18:00,72.008,72.015,72.006,72.01,57000000.0
2006-05-05 17:19:00,72.003,72.022,72.003,72.022,24000000.0
2006-05-05 17:20:00,72.032,72.032,72.027,72.027,16000000.0
2006-05-05 17:21:00,72.04,72.04,72.028,72.031,28800000.0
2006-05-05 17:22:00,72.021,72.027,72.02,72.026,18600000.0
2006-05-05 17:23:00,72.022,72.029,72.018,72.021,11200000.0
2006-05-05 17:24:00,72.018,72.018,71.996,72.009,12800000.0
2006-05-05 17:25:00,72.003,72.006,71.997,71.998,17600000.0
2006-05-05 17:26:00,72.008,72.015,71.998,71.998,12800000.0
2006-05-05 17:27:00,71.988,71.995,71.975,71.995,46400000.0
2006-05-05 17:28:00,72.007,72.015,72.002,72.005,12800000.0
2006-05-05 17:29:00,72.003,72.008,71.997,72.003,27200000.0
2006-05-05 17:30:00,72.0,72.014,72.0,72.009,17600000.0
2006-05-05 17:31:00,72.023,72.024,72.013,72.014,88400000.0
2006-05-05 17:32:00,72.011,72.019,71.997,71.997,52200000.0
2006-05-05 17:33:00,71.993,71.998,71.991,71.993,36800000.0
2006-05-05 17:34:00,71.992,71.994,71.985,71.986,64000000.0
2006-05-05 17:35:00,71.998,72.002,71.995,72.0,43200000.0
2006-05-05 17:36:00,72.018,72.024,72.015,72.015,33600000.0
2006-05-05 17:37:00,72.025,72.036,72.02,72.031,16000000.0
2006-05-05 17:38:00,72.031,72.034,72.024,72.03,35200000.0
2006-05-05 17:39:00,72.026,72.03,72.018,72.03,16000000.0
2006-05-05 17:40:00,72.026,72.026,72.015,72.024,75200000.0
2006-05-05 17:41:00,72.033,72.042,72.033,72.035,12800000.0
2006-05-05 17:42:00,72.041,72.041,72.032,72.034,4800000.0
2006-05-05 17:43:00,72.031,72.037,72.026,72.036,17600000.0
2006-05-05 17:44:00,72.04,72.043,72.035,72.039,30400000.0
2006-05-05 17:45:00,72.037,72.041,72.034,72.038,29800000.0
2006-05-05 17:46:00,72.04,72.049,72.038,72.038,41600000.0
2006-05-05 17:47:00,72.039,72.046,72.037,72.037,57600000.0
2006-05-05 17:48:00,72.048,72.068,72.048,72.062,57000000.0
2006-05-05 17:49:00,72.071,72.071,72.057,72.062,46400000.0
2006-05-05 17:50:00,72.05,72.058,72.05,72.057,8000000.0
2006-05-05 17:51:00,72.053,72.061,72.051,72.052,49600000.0
2006-05-05 17:53:00,72.049,72.049,72.037,72.045,33600000.0
2006-05-05 17:54:00,72.045,72.048,72.04,72.045,38400000.0
2006-05-05 17:55:00,72.052,72.052,72.042,72.05,40000000.0
2006-05-05 17:56:00,72.042,72.042,72.036,72.038,44800000.0
2006-05-05 17:57:00,72.037,72.048,72.035,72.047,36800000.0
2006-05-05 17:58:00,72.062,72.074,72.046,72.046,17600000.0
2006-05-05 17:59:00,72.028,72.04,72.017,72.04,62400000.0
2006-05-05 18:00:00,72.048,72.048,72.035,72.039,50600000.0
2006-05-05 18:02:00,72.024,72.024,72.015,72.015,24000000.0
2006-05-05 18:03:00,72.011,72.012,72.002,72.012,37200000.0
2006-05-05 18:04:00,72.009,72.015,72.006,72.009,33600000.0
2006-05-05 18:05:00,72.004,72.016,71.999,72.014,12800000.0
2006-05-05 18:06:00,72.019,72.023,72.012,72.022,30400000.0
2006-05-05 18:07:00,72.014,72.014,72.003,72.012,11200000.0
2006-05-05 18:08:00,72.016,72.022,72.007,72.022,84800000.0
2006-05-05 18:09:00,72.022,72.022,72.007,72.01,33600000.0
2006-05-05 18:10:00,72.006,72.018,71.999,72.003,16000000.0
2006-05-05 18:11:00,72.034,72.087,72.034,72.087,12800000.0
2006-05-05 18:12:00,72.079,72.079,72.053,72.059,12200000.0
2006-05-05 18:13:00,72.046,72.089,72.046,72.089,27200000.0
2006-05-05 18:14:00,72.126,72.126,72.116,72.117,19200000.0
2006-05-05 18:15:00,72.119,72.119,72.108,72.113,30400000.0
2006-05-05 18:16:00,72.117,72.123,72.109,72.117,56000000.0
2006-05-05 18:17:00,72.107,72.107,72.075,72.075,43200000.0
2006-05-05 18:18:00,72.083,72.093,72.08,72.091,30400000.0
2006-05-05 18:19:00,72.097,72.102,72.084,72.084,46400000.0
2006-05-05 18:20:00,72.09,72.092,72.074,72.074,43200000.0
2006-05-05 18:21:00,72.06,72.065,72.052,72.059,12800000.0
2006-05-05 18:22:00,72.078,72.094,72.078,72.088,33000000.0
2006-05-05 18:23:00,72.086,72.086,72.072,72.077,46400000.0
2006-05-05 18:24:00,72.082,72.113,72.08,72.112,52800000.0
2006-05-05 18:25:00,72.113,72.115,72.1,72.108,33600000.0
2006-05-05 18:26:00,72.087,72.093,72.068,72.068,12200000.0
2006-05-05 18:27:00,72.076,72.089,72.076,72.082,33600000.0
2006-05-05 18:28:00,72.081,72.09,72.081,72.09,12800000.0
2006-05-05 18:29:00,72.1,72.1,72.079,72.079,26000000.0
2006-05-05 18:30:00,72.07,72.077,72.064,72.067,36800000.0
2006-05-05 18:31:00,72.05,72.064,72.045,72.064,11200000.0
2006-05-05 18:32:00,72.075,72.083,72.074,72.081,70400000.0
2006-05-05 18:33:00,72.095,72.099,72.089,72.098,32000000.0
2006-05-05 18:34:00,72.094,72.097,72.074,72.074,19200000.0
2006-05-05 18:35:00,72.065,72.075,72.06,72.068,43200000.0
2006-05-05 18:36:00,72.073,72.08,72.068,72.068,11200000.0
2006-05-05 18:38:00,72.073,72.085,72.073,72.082,49600000.0
2006-05-05 18:39:00,72.077,72.077,72.066,72.07,76800000.0
2006-05-05 18:41:00,72.049,72.059,72.047,72.052,72000000.0
2006-05-05 18:42:00,72.072,72.072,72.058,72.06,78400000.0
2006-05-05 18:43:00,72.056,72.056,72.038,72.038,50000000.0
2006-05-05 18:44:00,72.039,72.056,72.039,72.056,30400000.0
2006-05-05 18:45:00,72.053,72.062,72.036,72.057,12800000.0
2006-05-05 18:46:00,72.061,72.065,72.053,72.065,12800000.0
2006-05-05 18:48:00,72.056,72.057,72.05,72.057,28800000.0
2006-05-05 18:49:00,72.054,72.056,72.044,72.044,24000000.0
2006-05-05 18:50:00,72.044,72.049,72.035,72.035,46400000.0
2006-05-05 18:51:00,72.033,72.041,72.029,72.041,12800000.0
2006-05-05 18:52:00,72.032,72.042,72.03,72.038,19200000.0
2006-05-05 18:53:00,72.058,72.07,72.056,72.064,30400000.0
2006-05-05 18:54:00,72.075,72.075,72.065,72.065,19200000.0
2006-05-05 18:57:00,72.059,72.062,72.055,72.061,19600000.0
2006-05-05 18:58:00,72.055,72.055,72.035,72.035,32000000.0
2006-05-05 18:59:00,72.036,72.064,72.036,72.064,32000000.0
2006-05-05 19:00:00,72.09,72.098,72.088,72.09,14400000.0
2006-05-05 19:01:00,72.086,72.086,72.067,72.067,11200000.0
2006-05-05 19:02:00,72.045,72.045,72.002,72.002,42600000.0
2006-05-05 19:03:00,71.995,72.002,71.994,72.002,14400000.0
2006-05-05 19:04:00,72.007,72.007,71.992,71.992,14400000.0
2006-05-05 19:05:00,71.985,71.998,71.973,71.998,18000000.0
2006-05-05 19:06:00,71.999,71.999,71.986,71.991,55400000.0
2006-05-05 19:07:00,71.989,72.006,71.989,72.004,35200000.0
2006-05-05 19:08:00,72.016,72.016,72.005,72.005,22400000.0
2006-05-05 19:09:00,71.996,72.002,71.983,71.983,12800000.0
2006-05-05 19:10:00,71.981,72.023,71.981,72.023,17000000.0
2006-05-05 19:11:00,72.016,72.016,71.987,71.987,17600000.0
2006-05-05 19:12:00,71.976,71.976,71.972,71.972,24000000.0
2006-05-05 19:13:00,71.972,71.981,71.962,71.969,16000000.0
2006-05-05 19:14:00,71.982,71.988,71.979,71.987,12800000.0
2006-05-05 19:15:00,71.981,71.982,71.962,71.97,16000000.0
2006-05-05 19:16:00,71.971,71.971,71.951,71.961,12800000.0
2006-05-05 19:17:00,71.952,71.957,71.94,71.957,14400000.0
2006-05-05 19:18:00,71.964,71.992,71.964,71.992,32000000.0
2006-05-05 19:19:00,72.006,72.067,72.006,72.067,11200000.0
2006-05-05 19:20:00,72.071,72.089,72.051,72.089,14400000.0
2006-05-05 19:21:00,72.081,72.082,72.07,72.07,17600000.0
2006-05-05 19:22:00,72.061,72.061,72.048,72.054,14400000.0
2006-05-05 19:23:00,72.052,72.059,72.046,72.054,16000000.0
2006-05-05 19:24:00,72.065,72.078,72.053,72.078,48000000.0
2006-05-05 19:25:00,72.106,72.107,72.08,72.08,12800000.0
2006-05-05 19:26:00,72.06,72.06,72.027,72.027,41600000.0
2006-05-05 19:27:00,72.023,72.026,72.021,72.024,14400000.0
2006-05-05 19:28:00,72.0,72.0,71.968,71.977,12800000.0
2006-05-05 19:30:00,72.006,72.019,72.006,72.019,11200000.0
2006-05-05 19:31:00,72.011,72.011,71.99,71.995,11200000.0
2006-05-05 19:32:00,72.015,72.016,71.997,71.997,11600000.0
2006-05-05 19:33:00,72.008,72.028,72.008,72.028,12800000.0
2006-05-05 19:34:00,72.031,72.04,72.031,72.038,12800000.0
2006-05-05 19:35:00,72.038,72.046,72.029,72.032,17600000.0
2006-05-05 19:36:00,72.032,72.042,72.029,72.04,16000000.0
2006-05-05 19:37:00,72.034,72.044,72.034,72.037,11200000.0
2006-05-05 19:38:00,72.043,72.062,72.043,72.051,11200000.0
2006-05-05 19:39:00,72.047,72.055,72.044,72.044,12200000.0
2006-05-05 19:40:00,72.023,72.036,72.023,72.032,11200000.0
2006-05-05 19:41:00,72.036,72.036,72.021,72.024,11200000.0
2006-05-05 19:42:00,72.02,72.033,72.02,72.032,11200000.0
2006-05-05 19:43:00,72.024,72.031,72.024,72.031,11200000.0
2006-05-05 19:44:00,72.034,72.037,72.024,72.03,11200000.0
2006-05-05 19:45:00,72.036,72.046,72.03,72.046,16000000.0
2006-05-05 19:46:00,72.041,72.052,72.041,72.052,8000000.0
2006-05-05 19:47:00,72.062,72.076,72.062,72.076,9600000.0
2006-05-05 19:48:00,72.086,72.095,72.078,72.09,12800000.0
2006-05-05 19:49:00,72.092,72.101,72.092,72.098,30400000.0
2006-05-05 19:51:00,72.095,72.098,72.091,72.093,12200000.0
2006-05-05 19:55:00,72.094,72.098,72.092,72.098,11200000.0
2006-05-05 19:56:00,72.092,72.095,72.08,72.093,16000000.0
2006-05-05 19:58:00,72.086,72.086,72.08,72.081,11200000.0
2006-05-05 20:00:00,72.088,72.096,72.088,72.096,17600000.0
2006-05-05 20:01:00,72.093,72.095,72.089,72.095,12800000.0
2006-05-05 20:02:00,72.1,72.101,72.094,72.096,17600000.0
2006-05-05 20:04:00,72.09,72.097,72.089,72.091,30800000.0
2006-05-05 20:05:00,72.067,72.067,72.049,72.064,12800000.0
2006-05-05 20:07:00,72.051,72.08,72.049,72.08,17000000.0
2006-05-05 20:08:00,72.089,72.1,72.083,72.085,37800000.0
2006-05-05 20:09:00,72.08,72.08,72.063,72.063,11200000.0
2006-05-05 20:11:00,72.064,72.064,72.054,72.055,11200000.0
2006-05-05 20:12:00,72.059,72.065,72.057,72.057,11200000.0
2006-05-05 20:14:00,72.059,72.065,72.001,72.065,14400000.0
2006-05-05 20:15:00,72.069,72.069,72.048,72.061,11200000.0
2006-05-05 20:20:00,72.057,72.062,72.048,72.062,19200000.0
2006-05-05 20:24:00,72.064,72.076,72.064,72.074,16000000.0
2006-05-05 20:25:00,72.067,72.084,72.067,72.082,11200000.0
2006-05-05 20:26:00,72.082,72.082,72.073,72.081,16000000.0
2006-05-05 20:27:00,72.088,72.089,72.079,72.083,16000000.0
2006-05-05 20:29:00,72.081,72.088,72.076,72.088,12800000.0
2006-05-05 20:30:00,72.105,72.109,72.1,72.108,27200000.0
2006-05-05 20:32:00,72.116,72.116,72.114,72.114,3200000.0
2006-05-05 20:33:00,72.118,72.12,72.107,72.116,12800000.0
2006-05-05 20:35:00,72.11,72.111,72.105,72.107,10600000.0
2006-05-05 20:38:00,72.097,72.109,72.097,72.099,12800000.0
2006-05-05 20:39:00,72.106,72.106,72.084,72.084,11200000.0
2006-05-05 20:40:00,72.086,72.086,72.069,72.077,11200000.0
2006-05-05 20:41:00,72.078,72.082,72.075,72.076,14400000.0
2006-05-05 20:44:00,72.076,72.076,72.066,72.066,6400000.0
2006-05-05 20:45:00,72.064,72.067,72.059,72.06,12800000.0
2006-05-05 20:46:00,72.059,72.059,72.047,72.048,14400000.0
2006-05-05 20:47:00,72.047,72.055,72.046,72.055,12800000.0
2006-05-05 20:48:00,72.048,72.054,72.035,72.054,17600000.0
2006-05-05 20:49:00,72.062,72.062,72.044,72.044,8000000.0
2006-05-05 20:50:00,72.042,72.048,72.034,72.048,14400000.0
2006-05-05 20:51:00,72.065,72.071,72.061,72.069,28800000.0
2006-05-05 20:52:00,72.07,72.07,72.057,72.065,11200000.0
2006-05-05 20:53:00,72.076,72.081,72.074,72.074,16000000.0
2006-05-05 20:54:00,72.088,72.088,72.064,72.071,14400000.0
2006-05-05 20:55:00,72.064,72.077,72.055,72.077,11200000.0
2006-05-05 20:56:00,72.077,72.077,72.069,72.07,8000000.0
2006-05-05 20:58:00,72.06,72.063,72.048,72.06,11200000.0
2006-05-05 20:59:00,72.059,72.063,72.059,72.062,11200000.0
2006-05-05 21:00:00,72.07,72.083,72.069,72.083,17000000.0
2006-05-05 21:01:00,72.081,72.089,72.078,72.082,10600000.0
2006-05-05 21:02:00,72.103,72.103,72.094,72.094,16000000.0
2006-05-05 21:03:00,72.094,72.098,72.093,72.098,11200000.0
2006-05-05 21:04:00,72.092,72.092,72.08,72.086,15400000.0
2006-05-05 21:05:00,72.083,72.087,72.062,72.081,12800000.0
2006-05-05 21:06:00,72.078,72.089,72.078,72.086,12800000.0
2006-05-05 21:07:00,72.094,72.096,72.084,72.095,14400000.0
2006-05-05 21:09:00,72.083,72.104,72.083,72.101,8000000.0
2006-05-05 21:10:00,72.099,72.099,72.099,72.099,3200000.0
2006-05-05 21:11:00,72.097,72.103,72.084,72.1,12800000.0
2006-05-05 21:12:00,72.102,72.105,72.099,72.101,12200000.0
2006-05-05 21:13:00,72.101,72.105,72.088,72.098,16000000.0
2006-05-05 21:14:00,72.096,72.096,72.082,72.09,12800000.0
2006-05-05 21:17:00,72.087,72.095,72.087,72.089,12800000.0
2006-05-05 21:18:00,72.091,72.091,72.0,72.085,12800000.0
2006-05-05 21:19:00,72.089,72.106,72.084,72.105,17600000.0
2006-05-05 21:20:00,72.095,72.117,72.095,72.102,14400000.0
2006-05-05 21:21:00,72.098,72.101,72.097,72.101,10600000.0
2006-05-05 21:23:00,72.09,72.101,72.09,72.101,11200000.0
2006-05-05 21:24:00,72.102,72.102,72.086,72.086,11200000.0
2006-05-05 21:25:00,72.09,72.095,72.088,72.089,11200000.0
2006-05-05 21:31:00,72.089,72.097,72.089,72.097,11200000.0
2006-05-05 21:33:00,72.088,72.101,72.088,72.095,11200000.0
2006-05-05 21:37:00,72.068,72.087,72.068,72.087,16000000.0
2006-05-05 21:38:00,72.066,72.066,71.972,71.972,12800000.0
2006-05-05 21:39:00,72.089,72.089,72.083,72.083,3200000.0
2006-05-05 21:40:00,72.084,72.091,72.08,72.091,11200000.0
2006-05-05 21:41:00,72.092,72.1,72.086,72.086,12800000.0
2006-05-05 21:42:00,72.102,72.107,72.084,72.102,14400000.0
2006-05-05 21:45:00,72.107,72.11,72.099,72.104,17600000.0
2006-05-05 21:46:00,72.109,72.111,72.102,72.111,14400000.0
2006-05-05 21:49:00,72.102,72.111,72.102,72.107,11200000.0
2006-05-05 21:51:00,72.105,72.109,72.101,72.101,17600000.0
2006-05-05 21:53:00,72.109,72.111,72.107,72.109,11200000.0
2006-05-05 21:54:00,72.105,72.109,72.099,72.1,11200000.0
2006-05-05 21:55:00,72.102,72.102,72.093,72.093,11200000.0
2006-05-05 21:56:00,72.1,72.103,72.097,72.098,12800000.0
2006-05-05 21:57:00,72.097,72.106,72.097,72.102,17000000.0
2006-05-05 21:58:00,72.096,72.101,72.086,72.086,17600000.0
2006-05-05 21:59:00,72.087,72.095,72.082,72.086,12800000.0
2006-05-05 22:00:00,72.098,72.098,72.084,72.084,17600000.0
2006-05-05 22:01:00,72.085,72.091,72.082,72.091,11200000.0
2006-05-05 22:02:00,72.089,72.09,72.081,72.09,16000000.0
2006-05-05 22:03:00,72.084,72.092,72.084,72.09,17600000.0
2006-05-05 22:04:00,72.096,72.102,72.096,72.099,16000000.0
2006-05-05 22:05:00,72.095,72.097,72.09,72.09,11200000.0
2006-05-05 22:06:00,72.096,72.096,72.09,72.09,6400000.0
2006-05-05 22:11:00,72.097,72.1,72.093,72.1,8000000.0
2006-05-05 22:12:00,72.1,72.104,72.098,72.104,12800000.0
2006-05-05 22:14:00,72.096,72.102,72.091,72.1,12800000.0
2006-05-05 22:17:00,72.097,72.099,72.094,72.094,12800000.0
2006-05-05 22:19:00,72.087,72.087,72.073,72.073,14400000.0
2006-05-05 22:20:00,72.078,72.088,72.076,72.076,12800000.0
2006-05-05 22:21:00,72.072,72.077,72.071,72.075,17600000.0
2006-05-05 22:22:00,72.082,72.085,72.08,72.085,6400000.0
2006-05-05 22:25:00,72.09,72.098,72.088,72.094,9600000.0
2006-05-05 22:29:00,72.099,72.103,72.089,72.091,16000000.0
2006-05-05 22:30:00,72.107,72.113,72.103,72.107,17600000.0
2006-05-05 22:32:00,72.107,72.109,72.048,72.107,11200000.0
2006-05-05 22:34:00,72.095,72.095,72.073,72.073,11200000.0
2006-05-05 22:35:00,72.086,72.095,72.084,72.095,12800000.0
2006-05-05 22:39:00,72.1,72.104,72.099,72.101,12800000.0
2006-05-05 22:40:00,72.093,72.104,72.093,72.104,11200000.0
2006-05-05 22:41:00,72.104,72.104,72.093,72.098,11200000.0
2006-05-05 22:42:00,72.092,72.092,72.076,72.084,17600000.0
2006-05-05 22:44:00,72.084,72.09,72.081,72.084,12800000.0
2006-05-05 22:46:00,72.092,72.099,72.086,72.099,10600000.0
2006-05-05 22:47:00,72.091,72.098,72.084,72.084,17600000.0
2006-05-05 22:48:00,72.087,72.09,72.086,72.09,8000000.0
2006-05-05 22:49:00,72.093,72.101,72.092,72.101,12800000.0
2006-05-05 22:50:00,72.117,72.124,72.108,72.12,11200000.0
2006-05-05 22:51:00,72.141,72.147,72.141,72.146,11200000.0
2006-05-05 22:52:00,72.142,72.153,72.142,72.153,11200000.0
2006-05-05 22:53:00,72.152,72.155,72.152,72.155,11200000.0
2006-05-05 22:54:00,72.164,72.168,72.155,72.168,10600000.0
2006-05-05 22:55:00,72.161,72.168,72.158,72.165,12200000.0
2006-05-05 22:56:00,72.156,72.156,72.145,72.146,17600000.0
2006-05-05 22:57:00,72.147,72.154,72.147,72.149,17600000.0
2006-05-05 22:58:00,72.152,72.155,72.141,72.155,11200000.0
2006-05-07 23:35:00,72.128,72.128,71.956,71.956,16000000.0
2006-05-07 23:37:00,71.718,71.718,71.702,71.702,12800000.0
2006-05-07 23:38:00,71.7,71.717,71.7,71.717,11200000.0
2006-05-07 23:39:00,71.723,71.731,71.718,71.721,11200000.0
2006-05-07 23:41:00,71.725,71.731,71.725,71.731,12800000.0
2006-05-07 23:42:00,71.726,71.727,71.72,71.725,8000000.0
2006-05-07 23:43:00,71.732,71.737,71.722,71.727,11200000.0
2006-05-07 23:44:00,71.725,71.731,71.725,71.731,16000000.0
2006-05-07 23:46:00,71.726,71.733,71.721,71.73,17600000.0
2006-05-07 23:49:00,71.732,71.739,71.726,71.734,12800000.0
2006-05-07 23:56:00,71.633,71.713,71.633,71.713,11200000.0
2006-05-07 23:57:00,71.73,71.73,71.719,71.719,16000000.0
2006-05-07 23:58:00,71.728,71.786,71.728,71.786,11200000.0
2006-05-07 23:59:00,71.804,71.822,71.798,71.811,14400000.0
2006-05-08 00:00:00,71.813,71.813,71.796,71.796,9600000.0
2006-05-08 00:01:00,71.815,71.831,71.815,71.831,12800000.0
2006-05-08 00:02:00,71.854,71.854,71.836,71.85,12800000.0
2006-05-08 00:03:00,71.843,71.848,71.84,71.84,10600000.0
2006-05-08 00:04:00,71.833,71.855,71.833,71.852,11200000.0
2006-05-08 00:05:00,71.867,71.867,71.843,71.843,11200000.0
2006-05-08 00:06:00,71.843,71.852,71.842,71.851,11200000.0
2006-05-08 00:07:00,71.849,71.849,71.84,71.84,8000000.0
2006-05-08 00:08:00,71.845,71.854,71.833,71.854,12800000.0
2006-05-08 00:10:00,71.844,71.847,71.835,71.842,12800000.0
2006-05-08 00:11:00,71.857,71.866,71.857,71.86,12800000.0
2006-05-08 00:12:00,71.874,71.88,71.866,71.88,8000000.0
2006-05-08 00:13:00,71.875,71.876,71.869,71.875,11200000.0
2006-05-08 00:14:00,71.888,71.889,71.879,71.887,14400000.0
2006-05-08 00:15:00,71.888,71.888,71.858,71.871,14400000.0
2006-05-08 00:16:00,71.857,71.862,71.856,71.856,14400000.0
2006-05-08 00:17:00,71.873,71.876,71.865,71.872,16000000.0
2006-05-08 00:18:00,71.872,71.873,71.865,71.865,9600000.0
2006-05-08 00:19:00,71.859,71.874,71.859,71.87,12800000.0
2006-05-08 00:20:00,71.853,71.874,71.85,71.874,17600000.0
2006-05-08 00:21:00,71.907,71.907,71.874,71.877,12800000.0
2006-05-08 00:22:00,71.86,71.881,71.86,71.862,17600000.0
2006-05-08 00:23:00,71.872,71.872,71.862,71.865,12800000.0
2006-05-08 00:24:00,71.891,71.895,71.882,71.894,14800000.0
2006-05-08 00:25:00,71.904,71.905,71.897,71.897,11200000.0
2006-05-08 00:26:00,71.9,71.922,71.896,71.922,12200000.0
2006-05-08 00:27:00,71.947,71.951,71.943,71.943,12800000.0
2006-05-08 00:28:00,71.904,71.904,71.88,71.882,31400000.0
2006-05-08 00:29:00,71.896,71.949,71.896,71.949,8000000.0
2006-05-08 00:30:00,71.953,71.956,71.95,71.956,11200000.0
2006-05-08 00:31:00,71.955,71.955,71.941,71.943,12800000.0
2006-05-08 00:32:00,71.932,71.943,71.93,71.943,12800000.0
2006-05-08 00:33:00,71.943,71.948,71.94,71.948,12800000.0
2006-05-08 00:34:00,71.954,71.971,71.954,71.97,19200000.0
2006-05-08 00:35:00,71.969,71.969,71.956,71.956,12800000.0
2006-05-08 00:36:00,71.949,71.949,71.915,71.92,12800000.0
2006-05-08 00:37:00,71.912,71.936,71.912,71.936,12200000.0
2006-05-08 00:38:00,71.953,71.956,71.95,71.952,12800000.0
2006-05-08 00:39:00,71.954,71.97,71.952,71.964,17600000.0
2006-05-08 00:40:00,71.969,71.969,71.963,71.966,8000000.0
2006-05-08 00:41:00,71.947,71.951,71.93,71.951,16000000.0
2006-05-08 00:42:00,71.932,71.938,71.92,71.929,12800000.0
2006-05-08 00:43:00,71.924,71.942,71.924,71.942,16000000.0
2006-05-08 00:44:00,71.941,71.947,71.924,71.947,17600000.0
2006-05-08 00:45:00,71.942,71.942,71.915,71.915,12800000.0
2006-05-08 00:46:00,71.915,71.932,71.915,71.927,14400000.0
2006-05-08 00:47:00,71.927,71.931,71.918,71.921,12800000.0
2006-05-08 00:49:00,71.918,71.926,71.918,71.918,11200000.0
2006-05-08 00:50:00,71.925,71.938,71.924,71.938,12800000.0
2006-05-08 00:52:00,71.936,71.947,71.936,71.937,11200000.0
2006-05-08 00:54:00,71.947,71.958,71.946,71.946,17600000.0
2006-05-08 00:56:00,71.941,71.949,71.939,71.947,12800000.0
2006-05-08 00:57:00,71.954,71.96,71.952,71.953,12200000.0
2006-05-08 00:58:00,71.95,71.977,71.95,71.977,12800000.0
2006-05-08 01:00:00,71.974,71.986,71.971,71.984,16000000.0
2006-05-08 01:02:00,71.979,71.982,71.972,71.972,8000000.0
2006-05-08 01:03:00,71.967,71.977,71.967,71.977,11200000.0
2006-05-08 01:04:00,71.982,71.982,71.971,71.971,12800000.0
2006-05-08 01:07:00,71.983,71.983,71.971,71.983,12800000.0
2006-05-08 01:08:00,71.981,71.981,71.97,71.973,16000000.0
2006-05-08 01:09:00,71.983,71.983,71.975,71.978,17000000.0
2006-05-08 01:10:00,71.98,71.997,71.98,71.997,16000000.0
2006-05-08 01:12:00,72.008,72.021,72.008,72.02,16000000.0
2006-05-08 01:13:00,72.024,72.024,72.02,72.022,8000000.0
2006-05-08 01:14:00,72.008,72.008,71.996,71.997,16000000.0
2006-05-08 01:15:00,72.001,72.007,71.999,72.001,12800000.0
2006-05-08 01:16:00,71.995,71.995,71.986,71.986,25600000.0
2006-05-08 01:17:00,71.984,71.984,71.97,71.98,11200000.0
2006-05-08 01:18:00,71.981,71.981,71.969,71.971,12800000.0
2006-05-08 01:19:00,71.963,71.967,71.95,71.962,16000000.0
2006-05-08 01:20:00,71.956,71.97,71.956,71.964,11200000.0
2006-05-08 01:21:00,71.971,71.975,71.967,71.972,12800000.0
2006-05-08 01:22:00,71.976,71.982,71.974,71.979,12800000.0
2006-05-08 01:23:00,71.97,71.972,71.966,71.969,11200000.0
2006-05-08 01:24:00,71.969,71.969,71.957,71.961,12800000.0
2006-05-08 01:25:00,71.956,71.956,71.938,71.948,12800000.0
2006-05-08 01:26:00,71.952,71.967,71.944,71.967,11200000.0
2006-05-08 01:27:00,71.957,71.957,71.935,71.944,12800000.0
2006-05-08 01:28:00,71.94,71.95,71.94,71.948,17600000.0
2006-05-08 01:30:00,71.939,71.939,71.927,71.927,11200000.0
2006-05-08 01:31:00,71.932,71.943,71.931,71.943,11200000.0
2006-05-08 01:32:00,71.947,71.947,71.935,71.943,12800000.0
2006-05-08 01:33:00,71.94,71.94,71.914,71.926,11200000.0
2006-05-08 01:34:00,71.929,71.935,71.927,71.93,24000000.0
2006-05-08 01:35:00,71.936,71.945,71.929,71.945,14400000.0
2006-05-08 01:36:00,71.946,71.946,71.933,71.933,11200000.0
2006-05-08 01:37:00,71.927,71.936,71.921,71.936,14400000.0
2006-05-08 01:38:00,71.941,71.957,71.937,71.946,17600000.0
2006-05-08 01:40:00,71.934,71.939,71.921,71.932,11200000.0
2006-05-08 01:41:00,71.927,71.927,71.915,71.92,12800000.0
2006-05-08 01:42:00,71.918,71.919,71.909,71.909,11200000.0
2006-05-08 01:45:00,71.896,71.897,71.874,71.894,16000000.0
2006-05-08 01:46:00,71.882,71.907,71.882,71.902,16000000.0
2006-05-08 01:47:00,71.901,71.901,71.871,71.871,14400000.0
2006-05-08 01:48:00,71.877,71.893,71.876,71.893,12800000.0
2006-05-08 01:49:00,71.91,71.916,71.904,71.904,16000000.0
2006-05-08 01:50:00,71.902,71.902,71.895,71.895,14400000.0
2006-05-08 01:51:00,71.898,71.904,71.896,71.904,11200000.0
2006-05-08 01:52:00,71.908,71.908,71.902,71.903,20800000.0
2006-05-08 01:54:00,71.9,71.908,71.9,71.908,8000000.0
2006-05-08 01:55:00,71.911,71.911,71.902,71.902,12800000.0
2006-05-08 01:56:00,71.908,71.921,71.908,71.921,12200000.0
2006-05-08 01:57:00,71.921,71.932,71.921,71.932,11200000.0
2006-05-08 01:59:00,71.938,71.941,71.927,71.939,12800000.0
2006-05-08 02:00:00,71.948,71.955,71.942,71.955,11200000.0
2006-05-08 02:01:00,71.958,71.962,71.953,71.959,17600000.0
2006-05-08 02:02:00,71.953,71.953,71.945,71.945,12800000.0
2006-05-08 02:03:00,71.944,71.95,71.94,71.944,16000000.0
2006-05-08 02:04:00,71.958,71.971,71.958,71.97,12800000.0
2006-05-08 02:05:00,71.972,71.972,71.964,71.967,12800000.0
2006-05-08 02:07:00,71.981,71.992,71.977,71.981,12800000.0
2006-05-08 02:08:00,71.982,71.99,71.974,71.99,17600000.0
2006-05-08 02:09:00,72.004,72.017,72.0,72.017,16000000.0
2006-05-08 02:10:00,72.004,72.013,72.004,72.009,9600000.0
2006-05-08 02:11:00,72.015,72.018,72.001,72.011,12800000.0
2006-05-08 02:12:00,72.007,72.012,72.004,72.005,11200000.0
2006-05-08 02:13:00,72.004,72.004,71.988,71.992,11200000.0
2006-05-08 02:14:00,72.002,72.01,71.997,72.003,11200000.0
2006-05-08 02:15:00,72.011,72.02,72.007,72.016,11200000.0
2006-05-08 02:16:00,72.02,72.022,71.961,72.018,9600000.0
2006-05-08 02:17:00,72.013,72.016,72.007,72.008,11200000.0
2006-05-08 02:18:00,72.008,72.008,71.997,72.0,12800000.0
2006-05-08 02:19:00,71.984,72.008,71.984,72.008,12800000.0
2006-05-08 02:20:00,72.005,72.009,72.002,72.002,8000000.0
2006-05-08 02:22:00,71.996,71.996,71.984,71.985,12800000.0
2006-05-08 02:23:00,71.977,71.988,71.975,71.981,12800000.0
2006-05-08 02:24:00,71.983,71.996,71.901,71.986,11200000.0
2006-05-08 02:25:00,71.975,71.988,71.973,71.973,17600000.0
2006-05-08 02:26:00,71.972,71.972,71.958,71.964,17600000.0
2006-05-08 02:27:00,71.969,71.97,71.959,71.961,17600000.0
2006-05-08 02:28:00,71.961,71.976,71.961,71.971,14400000.0
2006-05-08 02:29:00,71.979,71.985,71.974,71.98,11200000.0
2006-05-08 02:30:00,71.972,71.977,71.968,71.968,11200000.0
2006-05-08 02:31:00,71.962,71.965,71.943,71.949,17600000.0
2006-05-08 02:32:00,71.951,71.951,71.928,71.946,11200000.0
2006-05-08 02:33:00,71.945,71.947,71.935,71.943,11200000.0
2006-05-08 02:34:00,71.933,71.933,71.921,71.924,14400000.0
2006-05-08 02:35:00,71.914,71.918,71.896,71.896,12200000.0
2006-05-08 02:36:00,71.89,71.89,71.872,71.888,12800000.0
2006-05-08 02:37:00,71.892,71.892,71.878,71.879,12800000.0
2006-05-08 02:39:00,71.884,71.884,71.872,71.873,16000000.0
2006-05-08 02:40:00,71.851,71.851,71.837,71.847,12800000.0
2006-05-08 02:41:00,71.847,71.847,71.837,71.838,11200000.0
2006-05-08 02:42:00,71.824,71.824,71.798,71.798,12800000.0
2006-05-08 02:43:00,71.815,71.823,71.812,71.823,11200000.0
2006-05-08 02:44:00,71.826,71.826,71.803,71.803,12800000.0
2006-05-08 02:45:00,71.813,71.813,71.799,71.802,11200000.0
2006-05-08 02:46:00,71.804,71.809,71.802,71.803,12800000.0
2006-05-08 02:47:00,71.794,71.804,71.79,71.79,12800000.0
2006-05-08 02:48:00,71.776,71.776,71.732,71.732,14400000.0
2006-05-08 02:49:00,71.719,71.728,71.712,71.728,17600000.0
2006-05-08 02:50:00,71.721,71.725,71.72,71.721,11200000.0
2006-05-08 02:51:00,71.687,71.692,71.674,71.692,11200000.0
2006-05-08 02:52:00,71.705,71.71,71.644,71.7,11200000.0
2006-05-08 02:53:00,71.705,71.71,71.685,71.685,11200000.0
2006-05-08 02:54:00,71.611,71.7,71.611,71.696,11200000.0
2006-05-08 02:55:00,71.691,71.7,71.688,71.688,11200000.0
2006-05-08 02:56:00,71.679,71.68,71.666,71.666,11600000.0
2006-05-08 02:57:00,71.652,71.652,71.632,71.642,11200000.0
2006-05-08 02:58:00,71.643,71.659,71.64,71.659,8000000.0
2006-05-08 02:59:00,71.651,71.651,71.631,71.632,11200000.0
2006-05-08 03:00:00,71.62,71.62,71.513,71.513,10600000.0
2006-05-08 03:01:00,71.613,71.629,71.613,71.623,11200000.0
2006-05-08 03:02:00,71.614,71.614,71.586,71.603,11200000.0
2006-05-08 03:03:00,71.641,71.648,71.631,71.631,14400000.0
2006-05-08 03:04:00,71.625,71.637,71.625,71.629,11200000.0
2006-05-08 03:05:00,71.615,71.615,71.603,71.607,16000000.0
2006-05-08 03:06:00,71.598,71.598,71.586,71.587,16000000.0
2006-05-08 03:07:00,71.572,71.576,71.55,71.55,14400000.0
2006-05-08 03:08:00,71.539,71.549,71.523,71.543,11200000.0
2006-05-08 03:09:00,71.547,71.557,71.547,71.557,11200000.0
2006-05-08 03:10:00,71.568,71.586,71.568,71.585,16000000.0
2006-05-08 03:11:00,71.587,71.615,71.587,71.615,11200000.0
2006-05-08 03:12:00,71.604,71.638,71.604,71.62,17600000.0
2006-05-08 03:13:00,71.632,71.632,71.607,71.607,16000000.0
2006-05-08 03:14:00,71.582,71.586,71.581,71.586,11200000.0
2006-05-08 03:15:00,71.578,71.578,71.568,71.573,17600000.0
2006-05-08 03:16:00,71.565,71.569,71.542,71.542,14400000.0
2006-05-08 03:17:00,71.554,71.562,71.545,71.562,11200000.0
2006-05-08 03:18:00,71.557,71.558,71.526,71.532,12800000.0
2006-05-08 03:19:00,71.525,71.529,71.52,71.522,12800000.0
2006-05-08 03:20:00,71.516,71.526,71.515,71.524,12800000.0
2006-05-08 03:21:00,71.537,71.539,71.528,71.539,14400000.0
2006-05-08 03:23:00,71.531,71.531,71.513,71.524,9600000.0
2006-05-08 03:24:00,71.527,71.533,71.527,71.532,9600000.0
2006-05-08 03:26:00,71.52,71.527,71.514,71.514,12200000.0
2006-05-08 03:27:00,71.532,71.541,71.532,71.534,14400000.0
2006-05-08 03:28:00,71.538,71.542,71.534,71.534,11200000.0
2006-05-08 03:29:00,71.521,71.534,71.521,71.53,12800000.0
2006-05-08 03:30:00,71.543,71.543,71.478,71.54,16400000.0
2006-05-08 03:31:00,71.547,71.556,71.544,71.549,12800000.0
2006-05-08 03:32:00,71.554,71.58,71.554,71.58,8000000.0
2006-05-08 03:33:00,71.588,71.594,71.587,71.589,11200000.0
2006-05-08 03:34:00,71.594,71.595,71.585,71.589,11200000.0
2006-05-08 03:35:00,71.6,71.605,71.592,71.603,17600000.0
2006-05-08 03:36:00,71.596,71.596,71.584,71.586,11200000.0
2006-05-08 03:37:00,71.582,71.587,71.576,71.577,17600000.0
2006-05-08 03:38:00,71.556,71.576,71.552,71.552,12800000.0
2006-05-08 03:39:00,71.557,71.567,71.501,71.567,14400000.0
2006-05-08 03:40:00,71.563,71.574,71.561,71.574,12800000.0
2006-05-08 03:41:00,71.579,71.584,71.577,71.577,11200000.0
2006-05-08 03:42:00,71.571,71.588,71.571,71.582,12800000.0
2006-05-08 03:43:00,71.583,71.585,71.566,71.584,11200000.0
2006-05-08 03:44:00,71.586,71.588,71.568,71.568,12800000.0
2006-05-08 03:45:00,71.574,71.582,71.574,71.579,11200000.0
2006-05-08 03:46:00,71.581,71.581,71.574,71.576,11200000.0
2006-05-08 03:47:00,71.583,71.583,71.573,71.574,11200000.0
2006-05-08 03:48:00,71.572,71.584,71.571,71.584,11200000.0
2006-05-08 03:50:00,71.583,71.583,71.564,71.564,11200000.0
2006-05-08 03:51:00,71.56,71.56,71.551,71.557,8000000.0
2006-05-08 03:52:00,71.552,71.552,71.524,71.532,14400000.0
2006-05-08 03:53:00,71.53,71.53,71.52,71.52,9600000.0
2006-05-08 03:54:00,71.515,71.52,71.51,71.52,14800000.0
2006-05-08 03:55:00,71.511,71.526,71.511,71.526,14400000.0
2006-05-08 03:56:00,71.548,71.574,71.548,71.573,12800000.0
2006-05-08 03:57:00,71.578,71.582,71.574,71.58,12800000.0
2006-05-08 03:58:00,71.589,71.6,71.589,71.598,16000000.0
2006-05-08 03:59:00,71.595,71.595,71.562,71.57,12800000.0
2006-05-08 04:00:00,71.575,71.596,71.561,71.588,14400000.0
2006-05-08 04:01:00,71.595,71.602,71.593,71.602,11200000.0
2006-05-08 04:02:00,71.596,71.596,71.589,71.589,8000000.0
2006-05-08 04:03:00,71.594,71.598,71.591,71.591,12800000.0
2006-05-08 04:04:00,71.585,71.592,71.582,71.592,12800000.0
2006-05-08 04:05:00,71.592,71.592,71.585,71.585,11200000.0
2006-05-08 04:06:00,71.581,71.586,71.576,71.576,14400000.0
2006-05-08 04:07:00,71.59,71.603,71.59,71.592,14400000.0
2006-05-08 04:08:00,71.609,71.619,71.609,71.619,11200000.0
2006-05-08 04:09:00,71.627,71.643,71.627,71.643,11200000.0
2006-05-08 04:10:00,71.645,71.648,71.635,71.637,14400000.0
2006-05-08 04:11:00,71.631,71.631,71.614,71.614,13200000.0
2006-05-08 04:12:00,71.62,71.62,71.598,71.598,8000000.0
2006-05-08 04:13:00,71.591,71.592,71.584,71.591,11200000.0
2006-05-08 04:14:00,71.586,71.586,71.58,71.58,11200000.0
2006-05-08 04:15:00,71.59,71.592,71.584,71.584,12800000.0
2006-05-08 04:16:00,71.589,71.589,71.572,71.572,11200000.0
2006-05-08 04:17:00,71.581,71.588,71.58,71.587,14400000.0
2006-05-08 04:19:00,71.601,71.606,71.58,71.599,12800000.0
2006-05-08 04:20:00,71.6,71.6,71.511,71.596,11200000.0
2006-05-08 04:21:00,71.603,71.603,71.585,71.585,11200000.0
2006-05-08 04:22:00,71.571,71.584,71.566,71.58,16000000.0
2006-05-08 04:23:00,71.589,71.608,71.589,71.605,12800000.0
2006-05-08 04:24:00,71.617,71.624,71.615,71.618,12200000.0
2006-05-08 04:25:00,71.627,71.629,71.62,71.626,14800000.0
2006-05-08 04:26:00,71.621,71.621,71.61,71.614,14400000.0
2006-05-08 04:27:00,71.633,71.635,71.618,71.621,9600000.0
2006-05-08 04:28:00,71.617,71.617,71.606,71.613,11200000.0
2006-05-08 04:30:00,71.596,71.606,71.591,71.591,12800000.0
2006-05-08 04:31:00,71.607,71.635,71.607,71.635,12800000.0
2006-05-08 04:32:00,71.636,71.64,71.622,71.622,12800000.0
2006-05-08 04:33:00,71.606,71.606,71.578,71.588,16000000.0
2006-05-08 04:34:00,71.586,71.603,71.586,71.603,12800000.0
2006-05-08 04:35:00,71.602,71.602,71.58,71.58,12800000.0
2006-05-08 04:36:00,71.583,71.583,71.565,71.565,6400000.0
2006-05-08 04:37:00,71.564,71.564,71.554,71.557,12800000.0
2006-05-08 04:38:00,71.563,71.563,71.551,71.555,10000000.0
2006-05-08 04:39:00,71.559,71.575,71.554,71.572,12800000.0
2006-05-08 04:40:00,71.584,71.584,71.572,71.574,11200000.0
2006-05-08 04:41:00,71.578,71.585,71.567,71.584,11200000.0
2006-05-08 04:42:00,71.59,71.607,71.58,71.607,12800000.0
2006-05-08 04:43:00,71.602,71.602,71.58,71.58,12800000.0
2006-05-08 04:44:00,71.566,71.566,71.558,71.561,9600000.0
2006-05-08 04:45:00,71.569,71.579,71.569,71.574,12800000.0
2006-05-08 04:46:00,71.575,71.575,71.563,71.565,14400000.0
2006-05-08 04:48:00,71.569,71.584,71.569,71.577,12800000.0
2006-05-08 04:49:00,71.566,71.571,71.566,71.568,11200000.0
2006-05-08 04:50:00,71.57,71.57,71.56,71.56,11200000.0
2006-05-08 04:51:00,71.58,71.58,71.486,71.564,14400000.0
2006-05-08 04:52:00,71.56,71.56,71.552,71.556,11200000.0
2006-05-08 04:53:00,71.559,71.571,71.559,71.571,9600000.0
2006-05-08 04:56:00,71.577,71.577,71.567,71.571,17600000.0
2006-05-08 04:57:00,71.57,71.57,71.553,71.565,11200000.0
2006-05-08 04:58:00,71.565,71.572,71.565,71.565,8000000.0
2006-05-08 04:59:00,71.576,71.576,71.569,71.569,12800000.0
2006-05-08 05:00:00,71.55,71.571,71.55,71.559,11200000.0
2006-05-08 05:01:00,71.553,71.559,71.549,71.554,14400000.0
2006-05-08 05:02:00,71.556,71.559,71.552,71.553,13800000.0
2006-05-08 05:04:00,71.557,71.568,71.556,71.568,8000000.0
2006-05-08 05:06:00,71.588,71.594,71.579,71.594,11200000.0
2006-05-08 05:07:00,71.585,71.606,71.585,71.603,14400000.0
2006-05-08 05:09:00,71.601,71.602,71.592,71.592,17600000.0
2006-05-08 05:10:00,71.598,71.598,71.571,71.594,12800000.0
2006-05-08 05:12:00,71.587,71.587,71.576,71.576,12800000.0
2006-05-08 05:13:00,71.578,71.586,71.572,71.578,12800000.0
2006-05-08 05:14:00,71.58,71.589,71.58,71.586,14400000.0
2006-05-08 05:15:00,71.586,71.591,71.572,71.59,16000000.0
2006-05-08 05:16:00,71.61,71.613,71.552,71.613,16000000.0
2006-05-08 05:17:00,71.607,71.612,71.603,71.603,11200000.0
2006-05-08 05:18:00,71.611,71.611,71.586,71.602,8000000.0
2006-05-08 05:19:00,71.6,71.633,71.595,71.633,16000000.0
2006-05-08 05:22:00,71.63,71.633,71.628,71.628,11200000.0
2006-05-08 05:23:00,71.62,71.62,71.607,71.607,12800000.0
2006-05-08 05:24:00,71.612,71.621,71.612,71.613,11200000.0
2006-05-08 05:25:00,71.62,71.62,71.613,71.62,12800000.0
2006-05-08 05:26:00,71.625,71.628,71.618,71.625,12800000.0
2006-05-08 05:27:00,71.614,71.617,71.609,71.617,12800000.0
2006-05-08 05:28:00,71.601,71.605,71.596,71.605,11200000.0
2006-05-08 05:29:00,71.596,71.6,71.578,71.578,11200000.0
2006-05-08 05:30:00,71.596,71.596,71.57,71.579,16000000.0
2006-05-08 05:31:00,71.589,71.597,71.581,71.597,17600000.0
2006-05-08 05:32:00,71.596,71.596,71.578,71.591,12800000.0
2006-05-08 05:34:00,71.59,71.59,71.584,71.588,15400000.0
2006-05-08 05:36:00,71.576,71.576,71.558,71.558,16000000.0
2006-05-08 05:37:00,71.564,71.57,71.556,71.558,11200000.0
2006-05-08 05:39:00,71.555,71.561,71.554,71.557,11200000.0
2006-05-08 05:40:00,71.549,71.557,71.549,71.557,9600000.0
2006-05-08 05:41:00,71.556,71.556,71.547,71.548,12800000.0
2006-05-08 05:43:00,71.555,71.555,71.545,71.545,11200000.0
2006-05-08 05:44:00,71.551,71.554,71.547,71.547,11200000.0
2006-05-08 05:47:00,71.535,71.541,71.53,71.541,14400000.0
2006-05-08 05:48:00,71.549,71.549,71.537,71.548,9600000.0
2006-05-08 05:50:00,71.556,71.556,71.531,71.531,11200000.0
2006-05-08 05:51:00,71.553,71.555,71.547,71.555,11200000.0
2006-05-08 05:52:00,71.554,71.558,71.544,71.558,12800000.0
2006-05-08 05:53:00,71.557,71.569,71.557,71.562,17600000.0
2006-05-08 05:54:00,71.552,71.563,71.552,71.555,9600000.0
2006-05-08 05:55:00,71.503,71.574,71.503,71.554,10600000.0
2006-05-08 05:56:00,71.533,71.551,71.533,71.551,12800000.0
2006-05-08 05:57:00,71.56,71.561,71.554,71.555,12800000.0
2006-05-08 05:58:00,71.552,71.557,71.467,71.548,12800000.0
2006-05-08 05:59:00,71.565,71.565,71.548,71.56,12800000.0
2006-05-08 06:00:00,71.567,71.567,71.559,71.562,8000000.0
2006-05-08 06:03:00,71.565,71.566,71.553,71.564,11200000.0
2006-05-08 06:04:00,71.56,71.564,71.544,71.553,16000000.0
2006-05-08 06:06:00,71.554,71.559,71.551,71.554,12800000.0
2006-05-08 06:08:00,71.551,71.561,71.55,71.554,11200000.0
2006-05-08 06:09:00,71.553,71.556,71.549,71.556,11200000.0
2006-05-08 06:10:00,71.541,71.541,71.452,71.53,11600000.0
2006-05-08 06:11:00,71.527,71.53,71.519,71.528,17600000.0
2006-05-08 06:14:00,71.53,71.535,71.52,71.535,12800000.0
2006-05-08 06:15:00,71.525,71.537,71.525,71.537,8000000.0
2006-05-08 06:17:00,71.534,71.539,71.519,71.519,12800000.0
2006-05-08 06:18:00,71.52,71.531,71.518,71.531,12800000.0
2006-05-08 06:20:00,71.524,71.526,71.517,71.517,16000000.0
2006-05-08 06:21:00,71.524,71.535,71.524,71.524,12800000.0
2006-05-08 06:22:00,71.527,71.537,71.527,71.528,12800000.0
2006-05-08 06:23:00,71.53,71.539,71.53,71.536,8000000.0
2006-05-08 06:24:00,71.55,71.551,71.545,71.55,8000000.0
2006-05-08 06:25:00,71.547,71.551,71.532,71.548,12800000.0
2006-05-08 06:26:00,71.552,71.552,71.539,71.544,12800000.0
2006-05-08 06:27:00,71.542,71.55,71.529,71.55,14400000.0
2006-05-08 06:28:00,71.549,71.552,71.549,71.55,8000000.0
2006-05-08 06:31:00,71.549,71.549,71.538,71.542,14400000.0
2006-05-08 06:33:00,71.547,71.555,71.538,71.551,17600000.0
2006-05-08 06:34:00,71.528,71.556,71.528,71.538,12200000.0
2006-05-08 06:35:00,71.535,71.539,71.53,71.539,12800000.0
2006-05-08 06:36:00,71.554,71.554,71.539,71.546,14400000.0
2006-05-08 06:37:00,71.548,71.552,71.545,71.545,12800000.0
2006-05-08 06:39:00,71.55,71.552,71.537,71.549,11200000.0
2006-05-08 06:40:00,71.557,71.571,71.552,71.571,9600000.0
2006-05-08 06:41:00,71.578,71.586,71.578,71.586,12800000.0
2006-05-08 06:43:00,71.513,71.577,71.513,71.577,16400000.0
2006-05-08 06:46:00,71.594,71.597,71.592,71.595,12800000.0
2006-05-08 06:47:00,71.599,71.613,71.598,71.61,12800000.0
2006-05-08 06:48:00,71.607,71.625,71.607,71.62,17600000.0
2006-05-08 06:49:00,71.616,71.632,71.616,71.617,17600000.0
2006-05-08 06:50:00,71.59,71.606,71.59,71.597,14400000.0
2006-05-08 06:51:00,71.602,71.608,71.602,71.607,12800000.0
2006-05-08 06:52:00,71.609,71.609,71.599,71.608,12800000.0
2006-05-08 06:53:00,71.615,71.63,71.615,71.63,17600000.0
2006-05-08 06:54:00,71.633,71.633,71.625,71.631,14400000.0
2006-05-08 06:55:00,71.625,71.64,71.625,71.64,9000000.0
2006-05-08 06:57:00,71.646,71.652,71.641,71.652,13200000.0
2006-05-08 06:58:00,71.649,71.655,71.647,71.655,12200000.0
2006-05-08 06:59:00,71.654,71.654,71.631,71.64,12800000.0
2006-05-08 07:00:00,71.644,71.651,71.64,71.651,16000000.0
2006-05-08 07:01:00,71.641,71.641,71.616,71.617,17600000.0
2006-05-08 07:02:00,71.614,71.614,71.608,71.608,12800000.0
2006-05-08 07:03:00,71.604,71.618,71.602,71.618,12800000.0
2006-05-08 07:04:00,71.609,71.613,71.605,71.606,12800000.0
2006-05-08 07:05:00,71.601,71.601,71.582,71.595,11200000.0
2006-05-08 07:06:00,71.6,71.604,71.597,71.602,12800000.0
2006-05-08 07:07:00,71.604,71.61,71.604,71.607,11600000.0
2006-05-08 07:08:00,71.617,71.631,71.617,71.626,16000000.0
2006-05-08 07:09:00,71.637,71.644,71.632,71.644,12800000.0
2006-05-08 07:10:00,71.651,71.657,71.641,71.657,12800000.0
2006-05-08 07:11:00,71.652,71.652,71.641,71.646,12800000.0
2006-05-08 07:12:00,71.638,71.649,71.638,71.649,6400000.0
2006-05-08 07:13:00,71.645,71.651,71.644,71.647,12800000.0
2006-05-08 07:14:00,71.634,71.65,71.634,71.634,11200000.0
2006-05-08 07:15:00,71.62,71.632,71.62,71.627,11200000.0
2006-05-08 07:16:00,71.629,71.634,71.629,71.632,11200000.0
2006-05-08 07:17:00,71.628,71.628,71.613,71.613,12800000.0
2006-05-08 07:18:00,71.612,71.612,71.605,71.605,17600000.0
2006-05-08 07:23:00,71.61,71.616,71.61,71.611,11200000.0
2006-05-08 07:26:00,71.603,71.61,71.603,71.61,3200000.0
2006-05-08 07:27:00,71.601,71.607,71.601,71.606,16000000.0
2006-05-08 07:28:00,71.585,71.592,71.585,71.586,14400000.0
2006-05-08 07:29:00,71.589,71.594,71.587,71.587,11200000.0
2006-05-08 07:30:00,71.598,71.609,71.598,71.609,11200000.0
2006-05-08 07:32:00,71.609,71.609,71.595,71.604,17600000.0
2006-05-08 07:33:00,71.607,71.609,71.602,71.605,8000000.0
2006-05-08 07:34:00,71.609,71.609,71.591,71.591,12800000.0
2006-05-08 07:35:00,71.595,71.605,71.595,71.601,16000000.0
2006-05-08 07:36:00,71.575,71.599,71.575,71.599,11200000.0
2006-05-08 07:37:00,71.601,71.605,71.595,71.602,11200000.0
2006-05-08 07:38:00,71.602,71.602,71.592,71.592,13200000.0
2006-05-08 07:39:00,71.592,71.595,71.588,71.595,11200000.0
2006-05-08 07:42:00,71.593,71.593,71.584,71.586,11600000.0
2006-05-08 07:44:00,71.589,71.591,71.578,71.581,11200000.0
2006-05-08 07:45:00,71.578,71.58,71.571,71.58,11200000.0
2006-05-08 07:46:00,71.582,71.589,71.582,71.583,11200000.0
2006-05-08 07:47:00,71.584,71.591,71.581,71.585,14400000.0
2006-05-08 07:48:00,71.587,71.593,71.581,71.59,14400000.0
2006-05-08 07:49:00,71.597,71.606,71.594,71.606,17600000.0
2006-05-08 07:50:00,71.611,71.622,71.611,71.619,8000000.0
2006-05-08 07:51:00,71.612,71.621,71.608,71.619,12800000.0
2006-05-08 07:52:00,71.613,71.62,71.61,71.616,17600000.0
2006-05-08 07:53:00,71.612,71.618,71.611,71.616,12800000.0
2006-05-08 07:54:00,71.615,71.62,71.613,71.62,10600000.0
2006-05-08 07:55:00,71.622,71.623,71.604,71.623,12800000.0
2006-05-08 07:56:00,71.618,71.619,71.609,71.615,16400000.0
2006-05-08 07:58:00,71.624,71.628,71.623,71.626,11200000.0
2006-05-08 07:59:00,71.62,71.624,71.618,71.618,12200000.0
2006-05-08 08:01:00,71.631,71.639,71.631,71.634,8000000.0
2006-05-08 08:02:00,71.646,71.653,71.637,71.637,9600000.0
2006-05-08 08:03:00,71.642,71.643,71.634,71.634,11200000.0
2006-05-08 08:04:00,71.633,71.642,71.631,71.635,17600000.0
2006-05-08 08:05:00,71.624,71.628,71.617,71.621,14400000.0
2006-05-08 08:06:00,71.629,71.635,71.629,71.635,3200000.0
2006-05-08 08:07:00,71.64,71.641,71.631,71.641,11200000.0
2006-05-08 08:09:00,71.636,71.64,71.616,71.616,12800000.0
2006-05-08 08:10:00,71.611,71.627,71.611,71.619,12800000.0
2006-05-08 08:11:00,71.62,71.62,71.607,71.616,11200000.0
2006-05-08 08:12:00,71.611,71.623,71.607,71.618,16000000.0
2006-05-08 08:13:00,71.625,71.634,71.623,71.63,11200000.0
2006-05-08 08:14:00,71.64,71.645,71.635,71.635,12800000.0
2006-05-08 08:15:00,71.648,71.648,71.622,71.629,16000000.0
2006-05-08 08:16:00,71.637,71.637,71.62,71.635,11200000.0
2006-05-08 08:17:00,71.638,71.642,71.631,71.642,12200000.0
2006-05-08 08:18:00,71.645,71.661,71.645,71.661,12800000.0
2006-05-08 08:20:00,71.669,71.669,71.651,71.657,16000000.0
2006-05-08 08:21:00,71.656,71.674,71.652,71.667,17600000.0
2006-05-08 08:22:00,71.684,71.69,71.68,71.68,11200000.0
2006-05-08 08:24:00,71.683,71.683,71.675,71.675,9600000.0
2006-05-08 08:25:00,71.668,71.67,71.665,71.665,12800000.0
2006-05-08 08:26:00,71.66,71.67,71.577,71.67,8000000.0
2006-05-08 08:29:00,71.691,71.691,71.681,71.682,14400000.0
2006-05-08 08:30:00,71.685,71.691,71.681,71.685,11200000.0
2006-05-08 08:31:00,71.678,71.694,71.678,71.693,12800000.0
2006-05-08 08:32:00,71.695,71.698,71.693,71.695,11200000.0
2006-05-08 08:33:00,71.69,71.69,71.683,71.684,11200000.0
2006-05-08 08:34:00,71.69,71.699,71.69,71.698,9600000.0
2006-05-08 08:35:00,71.705,71.705,71.688,71.698,17600000.0
2006-05-08 08:36:00,71.691,71.699,71.689,71.695,17600000.0
2006-05-08 08:37:00,71.697,71.702,71.692,71.692,11200000.0
2006-05-08 08:38:00,71.702,71.713,71.702,71.711,11200000.0
2006-05-08 08:39:00,71.703,71.725,71.703,71.723,16000000.0
2006-05-08 08:40:00,71.726,71.727,71.719,71.719,16000000.0
2006-05-08 08:41:00,71.726,71.739,71.726,71.735,17600000.0
2006-05-08 08:42:00,71.731,71.738,71.729,71.734,12800000.0
2006-05-08 08:43:00,71.732,71.741,71.726,71.741,12800000.0
2006-05-08 08:44:00,71.73,71.737,71.728,71.733,13200000.0
2006-05-08 08:45:00,71.718,71.739,71.718,71.736,16000000.0
2006-05-08 08:46:00,71.735,71.763,71.735,71.763,11200000.0
2006-05-08 08:47:00,71.767,71.767,71.742,71.742,11200000.0
2006-05-08 08:48:00,71.718,71.718,71.696,71.696,12800000.0
2006-05-08 08:49:00,71.699,71.699,71.678,71.692,17600000.0
2006-05-08 08:50:00,71.697,71.699,71.687,71.691,12200000.0
2006-05-08 08:51:00,71.684,71.688,71.674,71.685,17600000.0
2006-05-08 08:52:00,71.692,71.705,71.688,71.705,11200000.0
2006-05-08 08:53:00,71.69,71.69,71.679,71.681,16000000.0
2006-05-08 08:54:00,71.676,71.676,71.659,71.659,3200000.0
2006-05-08 08:55:00,71.646,71.646,71.615,71.615,16000000.0
2006-05-08 08:56:00,71.623,71.63,71.614,71.63,11200000.0
2006-05-08 08:58:00,71.635,71.644,71.635,71.644,9600000.0
2006-05-08 08:59:00,71.633,71.649,71.633,71.649,13200000.0
2006-05-08 09:00:00,71.653,71.655,71.649,71.65,17600000.0
2006-05-08 09:01:00,71.644,71.644,71.634,71.639,11200000.0
2006-05-08 09:03:00,71.639,71.639,71.601,71.608,16000000.0
2006-05-08 09:04:00,71.585,71.585,71.538,71.538,11200000.0
2006-05-08 09:05:00,71.548,71.593,71.548,71.593,11200000.0
2006-05-08 09:06:00,71.603,71.603,71.583,71.596,12800000.0
2006-05-08 09:07:00,71.599,71.599,71.582,71.582,12800000.0
2006-05-08 09:08:00,71.593,71.609,71.592,71.609,12800000.0
2006-05-08 09:09:00,71.602,71.604,71.588,71.599,17000000.0
2006-05-08 09:10:00,71.586,71.586,71.575,71.577,12200000.0
2006-05-08 09:11:00,71.582,71.605,71.574,71.605,12800000.0
2006-05-08 09:12:00,71.613,71.613,71.557,71.557,12200000.0
2006-05-08 09:13:00,71.539,71.551,71.539,71.551,11200000.0
2006-05-08 09:14:00,71.558,71.573,71.558,71.569,11200000.0
2006-05-08 09:15:00,71.579,71.582,71.572,71.576,11200000.0
2006-05-08 09:16:00,71.559,71.569,71.557,71.566,12800000.0
2006-05-08 09:17:00,71.56,71.569,71.549,71.569,11600000.0
2006-05-08 09:18:00,71.553,71.553,71.529,71.529,14400000.0
2006-05-08 09:19:00,71.516,71.539,71.516,71.534,12800000.0
2006-05-08 09:20:00,71.538,71.547,71.534,71.536,16000000.0
2006-05-08 09:21:00,71.537,71.539,71.53,71.53,11200000.0
2006-05-08 09:22:00,71.514,71.514,71.497,71.501,17600000.0
2006-05-08 09:23:00,71.497,71.497,71.482,71.482,12800000.0
2006-05-08 09:27:00,71.465,71.465,71.425,71.425,11200000.0
2006-05-08 09:28:00,71.418,71.445,71.418,71.445,12800000.0
2006-05-08 09:29:00,71.451,71.461,71.451,71.458,11200000.0
2006-05-08 09:30:00,71.459,71.462,71.455,71.461,12800000.0
2006-05-08 09:31:00,71.469,71.471,71.457,71.457,12800000.0
2006-05-08 09:32:00,71.462,71.488,71.462,71.482,14400000.0
2006-05-08 09:33:00,71.497,71.497,71.485,71.488,12800000.0
2006-05-08 09:34:00,71.491,71.501,71.485,71.485,11200000.0
2006-05-08 09:35:00,71.494,71.506,71.489,71.506,12800000.0
2006-05-08 09:36:00,71.508,71.512,71.505,71.507,9600000.0
2006-05-08 09:37:00,71.522,71.551,71.471,71.551,16000000.0
2006-05-08 09:38:00,71.555,71.556,71.54,71.549,11200000.0
2006-05-08 09:39:00,71.547,71.564,71.547,71.564,12800000.0
2006-05-08 09:40:00,71.575,71.575,71.539,71.553,14400000.0
2006-05-08 09:42:00,71.507,71.514,71.499,71.514,16000000.0
2006-05-08 09:43:00,71.505,71.505,71.484,71.484,12800000.0
2006-05-08 09:44:00,71.483,71.485,71.472,71.472,12800000.0
2006-05-08 09:45:00,71.486,71.486,71.461,71.461,12800000.0
2006-05-08 09:46:00,71.445,71.445,71.429,71.441,11200000.0
2006-05-08 09:47:00,71.435,71.435,71.422,71.422,12200000.0
2006-05-08 09:48:00,71.422,71.434,71.417,71.431,11200000.0
2006-05-08 09:49:00,71.436,71.442,71.428,71.438,12800000.0
2006-05-08 09:50:00,71.436,71.436,71.423,71.433,16000000.0
2006-05-08 09:51:00,71.425,71.44,71.423,71.44,16000000.0
2006-05-08 09:52:00,71.438,71.439,71.429,71.435,14400000.0
2006-05-08 09:53:00,71.43,71.456,71.43,71.455,12800000.0
2006-05-08 09:54:00,71.452,71.452,71.444,71.445,17600000.0
2006-05-08 09:55:00,71.438,71.451,71.438,71.448,11000000.0
2006-05-08 09:56:00,71.444,71.444,71.424,71.425,14400000.0
2006-05-08 09:57:00,71.422,71.422,71.404,71.406,17000000.0
2006-05-08 09:58:00,71.39,71.416,71.308,71.416,17600000.0
2006-05-08 09:59:00,71.423,71.426,71.413,71.413,17000000.0
2006-05-08 10:00:00,71.413,71.42,71.399,71.399,10600000.0
2006-05-08 10:01:00,71.385,71.396,71.385,71.392,12800000.0
2006-05-08 10:02:00,71.393,71.393,71.37,71.37,16000000.0
2006-05-08 10:03:00,71.36,71.362,71.338,71.343,11200000.0
2006-05-08 10:04:00,71.333,71.333,71.329,71.332,8000000.0
2006-05-08 10:05:00,71.325,71.325,71.305,71.305,14400000.0
2006-05-08 10:06:00,71.307,71.319,71.304,71.319,16400000.0
2006-05-08 10:07:00,71.306,71.307,71.282,71.293,12800000.0
2006-05-08 10:08:00,71.267,71.268,71.252,71.255,11200000.0
2006-05-08 10:09:00,71.247,71.247,71.232,71.237,12800000.0
2006-05-08 10:10:00,71.251,71.262,71.245,71.253,17600000.0
2006-05-08 10:12:00,71.236,71.236,71.22,71.23,12200000.0
2006-05-08 10:13:00,71.227,71.241,71.227,71.241,12800000.0
2006-05-08 10:14:00,71.219,71.219,71.18,71.18,11200000.0
2006-05-08 10:15:00,71.178,71.19,71.178,71.19,12200000.0
2006-05-08 10:16:00,71.179,71.183,71.175,71.175,12800000.0
2006-05-08 10:17:00,71.168,71.17,71.16,71.16,11200000.0
2006-05-08 10:18:00,71.172,71.186,71.168,71.178,11200000.0
2006-05-08 10:19:00,71.171,71.171,71.156,71.156,11200000.0
2006-05-08 10:20:00,71.158,71.165,71.153,71.157,17000000.0
2006-05-08 10:21:00,71.143,71.187,71.143,71.187,16000000.0
2006-05-08 10:22:00,71.189,71.195,71.176,71.176,11200000.0
2006-05-08 10:23:00,71.192,71.198,71.191,71.194,11200000.0
2006-05-08 10:24:00,71.198,71.212,71.198,71.204,12800000.0
2006-05-08 10:25:00,71.212,71.214,71.206,71.213,11200000.0
2006-05-08 10:26:00,71.197,71.223,71.197,71.219,12800000.0
2006-05-08 10:27:00,71.22,71.223,71.215,71.221,11200000.0
2006-05-08 10:28:00,71.208,71.208,71.173,71.173,12800000.0
2006-05-08 10:29:00,71.173,71.184,71.171,71.171,11200000.0
2006-05-08 10:30:00,71.174,71.181,71.17,71.175,8000000.0
2006-05-08 10:31:00,71.18,71.18,71.157,71.17,12800000.0
2006-05-08 10:32:00,71.167,71.17,71.157,71.157,17600000.0
2006-05-08 10:33:00,71.155,71.155,71.143,71.149,11200000.0
2006-05-08 10:34:00,71.154,71.192,71.154,71.192,10600000.0
2006-05-08 10:35:00,71.187,71.187,71.177,71.186,11200000.0
2006-05-08 10:36:00,71.18,71.183,71.175,71.183,11200000.0
2006-05-08 10:37:00,71.181,71.199,71.099,71.191,11200000.0
2006-05-08 10:38:00,71.202,71.216,71.201,71.214,12800000.0
2006-05-08 10:39:00,71.215,71.239,71.215,71.239,11200000.0
2006-05-08 10:40:00,71.24,71.24,71.214,71.214,16000000.0
2006-05-08 10:41:00,71.213,71.223,71.213,71.215,12200000.0
2006-05-08 10:42:00,71.222,71.222,71.198,71.205,11200000.0
2006-05-08 10:43:00,71.21,71.225,71.21,71.225,11200000.0
2006-05-08 10:44:00,71.227,71.227,71.201,71.201,12800000.0
2006-05-08 10:45:00,71.171,71.18,71.171,71.179,12800000.0
2006-05-08 10:46:00,71.181,71.183,71.179,71.18,12800000.0
2006-05-08 10:48:00,71.177,71.177,71.159,71.159,13200000.0
2006-05-08 10:49:00,71.156,71.162,71.156,71.161,11200000.0
2006-05-08 10:50:00,71.151,71.164,71.151,71.152,16000000.0
2006-05-08 10:51:00,71.157,71.172,71.151,71.172,17600000.0
2006-05-08 10:52:00,71.18,71.181,71.171,71.181,11200000.0
2006-05-08 10:53:00,71.172,71.172,71.152,71.154,11200000.0
2006-05-08 10:54:00,71.193,71.193,71.152,71.152,17600000.0
2006-05-08 10:55:00,71.137,71.143,71.121,71.121,11200000.0
2006-05-08 10:56:00,71.099,71.099,70.909,70.94,17600000.0
2006-05-08 10:57:00,70.968,70.995,70.968,70.995,16000000.0
2006-05-08 10:58:00,70.996,70.996,70.884,70.978,12800000.0
2006-05-08 10:59:00,71.01,71.021,71.005,71.005,11200000.0
2006-05-08 11:00:00,71.007,71.014,70.998,71.014,12800000.0
2006-05-08 11:01:00,71.027,71.038,71.023,71.031,12800000.0
2006-05-08 11:02:00,71.043,71.07,71.034,71.034,16000000.0
2006-05-08 11:03:00,71.07,71.081,71.069,71.076,12800000.0
2006-05-08 11:04:00,71.067,71.067,71.01,71.01,14400000.0
2006-05-08 11:05:00,71.003,71.015,70.995,71.015,17600000.0
2006-05-08 11:06:00,71.019,71.019,70.995,70.999,17600000.0
2006-05-08 11:07:00,70.978,70.978,70.961,70.974,17600000.0
2006-05-08 11:08:00,70.895,70.955,70.895,70.95,11200000.0
2006-05-08 11:09:00,70.971,70.99,70.97,70.99,17600000.0
2006-05-08 11:10:00,70.992,70.995,70.987,70.989,12800000.0
2006-05-08 11:11:00,70.98,70.98,70.968,70.98,11200000.0
2006-05-08 11:12:00,70.97,70.979,70.96,70.96,17600000.0
2006-05-08 11:13:00,70.963,70.965,70.945,70.961,14400000.0
2006-05-08 11:14:00,70.957,70.961,70.952,70.952,11200000.0
2006-05-08 11:15:00,70.96,70.96,70.945,70.954,11200000.0
2006-05-08 11:16:00,70.952,70.961,70.952,70.961,12800000.0
2006-05-08 11:17:00,70.956,70.96,70.949,70.958,11200000.0
2006-05-08 11:18:00,70.941,70.943,70.933,70.943,12800000.0
2006-05-08 11:19:00,70.954,70.98,70.954,70.98,17600000.0
2006-05-08 11:20:00,70.974,70.975,70.963,70.97,12800000.0
2006-05-08 11:21:00,70.976,70.983,70.973,70.983,14400000.0
2006-05-08 11:22:00,70.986,70.993,70.982,70.993,12800000.0
2006-05-08 11:23:00,71.009,71.009,71.001,71.001,11200000.0
2006-05-08 11:24:00,71.006,71.012,70.997,71.006,12800000.0
2006-05-08 11:25:00,71.012,71.028,71.006,71.013,17600000.0
2006-05-08 11:26:00,71.008,71.019,71.007,71.019,14400000.0
2006-05-08 11:27:00,71.007,71.008,70.992,71.001,11200000.0
2006-05-08 11:28:00,70.998,71.006,70.996,71.006,14400000.0
2006-05-08 11:30:00,70.993,70.996,70.987,70.994,14400000.0
2006-05-08 11:31:00,70.994,70.996,70.99,70.994,11200000.0
2006-05-08 11:32:00,70.994,71.01,70.994,71.009,17600000.0
2006-05-08 11:33:00,71.007,71.007,70.989,70.989,12800000.0
2006-05-08 11:34:00,70.986,70.992,70.986,70.987,13200000.0
2006-05-08 11:35:00,70.994,70.994,70.982,70.982,11200000.0
2006-05-08 11:36:00,70.996,71.012,70.996,71.004,12800000.0
2006-05-08 11:37:00,71.0,71.007,71.0,71.002,11200000.0
2006-05-08 11:38:00,71.004,71.008,71.002,71.008,11200000.0
2006-05-08 11:39:00,71.013,71.021,71.005,71.017,11200000.0
2006-05-08 11:40:00,71.012,71.029,71.012,71.029,11200000.0
2006-05-08 11:41:00,71.03,71.03,71.018,71.023,16000000.0
2006-05-08 11:42:00,71.048,71.057,71.041,71.049,17600000.0
2006-05-08 11:43:00,71.028,71.03,71.002,71.022,11200000.0
2006-05-08 11:44:00,71.023,71.023,71.014,71.02,11200000.0
2006-05-08 11:45:00,71.017,71.018,71.005,71.005,14400000.0
2006-05-08 11:46:00,71.005,71.011,71.001,71.011,11200000.0
2006-05-08 11:47:00,71.007,71.007,70.982,70.988,17600000.0
2006-05-08 11:48:00,70.999,71.005,70.991,71.003,11200000.0
2006-05-08 11:49:00,71.009,71.021,71.009,71.011,12800000.0
2006-05-08 11:50:00,71.018,71.019,71.009,71.019,12800000.0
2006-05-08 11:51:00,71.014,71.014,71.002,71.003,11200000.0
2006-05-08 11:52:00,71.011,71.015,71.004,71.007,11200000.0
2006-05-08 11:53:00,71.006,71.022,70.996,71.021,16000000.0
2006-05-08 11:54:00,71.026,71.03,71.021,71.03,13800000.0
2006-05-08 11:55:00,71.013,71.021,70.958,71.021,11200000.0
2006-05-08 11:56:00,71.022,71.037,71.022,71.037,12800000.0
2006-05-08 11:57:00,71.04,71.04,71.029,71.04,12800000.0
2006-05-08 11:58:00,71.039,71.039,71.023,71.023,11200000.0
2006-05-08 11:59:00,71.019,71.028,71.018,71.02,11200000.0
2006-05-08 12:00:00,71.023,71.023,71.016,71.016,11200000.0
2006-05-08 12:01:00,70.999,70.999,70.985,70.988,11200000.0
2006-05-08 12:03:00,70.999,70.999,70.983,70.989,11200000.0
2006-05-08 12:04:00,70.983,70.983,70.965,70.975,17600000.0
2006-05-08 12:05:00,70.976,70.993,70.964,70.993,17000000.0
2006-05-08 12:06:00,71.008,71.022,71.008,71.017,12800000.0
2006-05-08 12:07:00,70.996,71.001,70.979,71.001,11200000.0
2006-05-08 12:08:00,71.006,71.007,70.998,71.005,11200000.0
2006-05-08 12:09:00,71.007,71.018,71.007,71.007,14400000.0
2006-05-08 12:10:00,70.978,70.978,70.946,70.976,11200000.0
2006-05-08 12:11:00,70.967,70.976,70.965,70.975,12800000.0
2006-05-08 12:12:00,70.976,70.976,70.963,70.964,11200000.0
2006-05-08 12:13:00,70.962,70.962,70.947,70.951,11200000.0
2006-05-08 12:14:00,70.95,70.95,70.928,70.943,12800000.0
2006-05-08 12:15:00,70.956,70.956,70.924,70.924,12800000.0
2006-05-08 12:16:00,70.902,70.918,70.902,70.913,12800000.0
2006-05-08 12:17:00,70.902,70.912,70.849,70.912,17600000.0
2006-05-08 12:18:00,70.904,70.927,70.904,70.927,16000000.0
2006-05-08 12:19:00,70.921,70.921,70.9,70.914,12800000.0
2006-05-08 12:20:00,70.909,70.918,70.902,70.905,14400000.0
2006-05-08 12:21:00,70.9,70.91,70.9,70.9,11200000.0
2006-05-08 12:22:00,70.887,70.887,70.863,70.863,16000000.0
2006-05-08 12:23:00,70.854,70.858,70.844,70.858,14400000.0
2006-05-08 12:24:00,70.866,70.869,70.831,70.831,12800000.0
2006-05-08 12:25:00,70.829,70.829,70.815,70.826,11200000.0
2006-05-08 12:26:00,70.822,70.822,70.813,70.813,11200000.0
2006-05-08 12:27:00,70.822,70.838,70.822,70.832,11200000.0
2006-05-08 12:28:00,70.83,70.83,70.794,70.794,12800000.0
2006-05-08 12:29:00,70.772,70.789,70.769,70.789,17600000.0
2006-05-08 12:30:00,70.771,70.784,70.771,70.784,17600000.0
2006-05-08 12:31:00,70.778,70.778,70.759,70.768,12800000.0
2006-05-08 12:32:00,70.749,70.761,70.749,70.752,12800000.0
2006-05-08 12:33:00,70.756,70.761,70.743,70.761,14400000.0
2006-05-08 12:34:00,70.781,70.792,70.78,70.792,12800000.0
2006-05-08 12:35:00,70.784,70.784,70.753,70.754,11200000.0
2006-05-08 12:36:00,70.753,70.779,70.753,70.779,11200000.0
2006-05-08 12:37:00,70.776,70.784,70.774,70.784,10600000.0
2006-05-08 12:38:00,70.808,70.813,70.721,70.803,17600000.0
2006-05-08 12:39:00,70.796,70.801,70.791,70.8,15400000.0
2006-05-08 12:40:00,70.805,70.807,70.781,70.784,16000000.0
2006-05-08 12:41:00,70.774,70.774,70.745,70.745,12800000.0
2006-05-08 12:42:00,70.748,70.748,70.734,70.741,14400000.0
2006-05-08 12:43:00,70.748,70.773,70.748,70.771,12800000.0
2006-05-08 12:45:00,70.784,70.796,70.78,70.796,16000000.0
2006-05-08 12:46:00,70.8,70.801,70.792,70.801,12800000.0
2006-05-08 12:47:00,70.796,70.796,70.772,70.785,12800000.0
2006-05-08 12:48:00,70.784,70.794,70.777,70.794,12800000.0
2006-05-08 12:49:00,70.802,70.81,70.793,70.81,16000000.0
2006-05-08 12:50:00,70.824,70.832,70.819,70.832,14400000.0
2006-05-08 12:51:00,70.836,70.851,70.836,70.845,11200000.0
2006-05-08 12:52:00,70.86,70.86,70.845,70.856,11200000.0
2006-05-08 12:53:00,70.847,70.857,70.818,70.818,11200000.0
2006-05-08 12:54:00,70.826,70.828,70.817,70.817,12800000.0
2006-05-08 12:55:00,70.818,70.824,70.807,70.807,16000000.0
2006-05-08 12:56:00,70.815,70.815,70.8,70.8,11200000.0
2006-05-08 12:57:00,70.789,70.792,70.785,70.787,11200000.0
2006-05-08 12:58:00,70.781,70.784,70.767,70.767,16400000.0
2006-05-08 12:59:00,70.755,70.759,70.742,70.743,16000000.0
2006-05-08 13:00:00,70.734,70.743,70.729,70.743,12800000.0
2006-05-08 13:01:00,70.738,70.744,70.735,70.738,14400000.0
2006-05-08 13:02:00,70.725,70.725,70.706,70.706,12800000.0
2006-05-08 13:03:00,70.695,70.695,70.634,70.64,16000000.0
2006-05-08 13:04:00,70.627,70.677,70.627,70.677,11200000.0
2006-05-08 13:05:00,70.685,70.695,70.685,70.694,12800000.0
2006-05-08 13:06:00,70.683,70.687,70.671,70.682,12800000.0
2006-05-08 13:07:00,70.692,70.692,70.681,70.681,14400000.0
2006-05-08 13:08:00,70.693,70.699,70.693,70.694,17600000.0
2006-05-08 13:09:00,70.696,70.696,70.685,70.696,12800000.0
2006-05-08 13:11:00,70.694,70.702,70.694,70.698,11200000.0
2006-05-08 13:12:00,70.7,70.704,70.698,70.704,12800000.0
2006-05-08 13:13:00,70.706,70.717,70.706,70.712,17600000.0
2006-05-08 13:14:00,70.725,70.725,70.712,70.716,12800000.0
2006-05-08 13:15:00,70.724,70.724,70.699,70.705,12800000.0
2006-05-08 13:16:00,70.706,70.75,70.706,70.75,17600000.0
2006-05-08 13:17:00,70.764,70.784,70.764,70.784,12200000.0
2006-05-08 13:18:00,70.777,70.788,70.775,70.785,11200000.0
2006-05-08 13:19:00,70.784,70.788,70.776,70.787,16000000.0
2006-05-08 13:20:00,70.809,70.829,70.809,70.817,9600000.0
2006-05-08 13:21:00,70.808,70.808,70.786,70.805,11200000.0
2006-05-08 13:22:00,70.816,70.831,70.816,70.831,14400000.0
2006-05-08 13:23:00,70.83,70.839,70.83,70.83,12800000.0
2006-05-08 13:24:00,70.85,70.853,70.795,70.843,8000000.0
2006-05-08 13:25:00,70.847,70.873,70.847,70.871,17600000.0
2006-05-08 13:26:00,70.875,70.875,70.854,70.856,17600000.0
2006-05-08 13:27:00,70.851,70.857,70.846,70.857,12800000.0
2006-05-08 13:28:00,70.857,70.857,70.764,70.85,16000000.0
2006-05-08 13:29:00,70.831,70.848,70.831,70.848,11200000.0
2006-05-08 13:30:00,70.865,70.865,70.851,70.852,12800000.0
2006-05-08 13:31:00,70.847,70.852,70.847,70.852,11200000.0
2006-05-08 13:32:00,70.854,70.858,70.852,70.852,11200000.0
2006-05-08 13:33:00,70.852,70.857,70.839,70.839,19200000.0
2006-05-08 13:34:00,70.846,70.854,70.845,70.848,14400000.0
2006-05-08 13:35:00,70.83,70.83,70.807,70.807,36800000.0
2006-05-08 13:36:00,70.793,70.798,70.785,70.785,17000000.0
2006-05-08 13:37:00,70.785,70.785,70.776,70.778,14400000.0
2006-05-08 13:38:00,70.771,70.78,70.761,70.764,33600000.0
2006-05-08 13:39:00,70.748,70.748,70.724,70.724,14400000.0
2006-05-08 13:40:00,70.729,70.744,70.729,70.742,40000000.0
2006-05-08 13:41:00,70.744,70.754,70.741,70.754,16000000.0
2006-05-08 13:42:00,70.761,70.789,70.761,70.784,10600000.0
2006-05-08 13:43:00,70.805,70.808,70.793,70.808,26600000.0
2006-05-08 13:44:00,70.832,70.834,70.822,70.829,33600000.0
2006-05-08 13:45:00,70.835,70.848,70.833,70.843,21200000.0
2006-05-08 13:46:00,70.842,70.842,70.802,70.802,24000000.0
2006-05-08 13:47:00,70.78,70.786,70.772,70.772,12800000.0
2006-05-08 13:48:00,70.777,70.788,70.772,70.774,12800000.0
2006-05-08 13:49:00,70.773,70.774,70.764,70.774,17600000.0
2006-05-08 13:50:00,70.776,70.776,70.759,70.759,11200000.0
2006-05-08 13:51:00,70.772,70.778,70.771,70.778,24000000.0
2006-05-08 13:52:00,70.78,70.784,70.772,70.772,12800000.0
2006-05-08 13:53:00,70.774,70.797,70.774,70.797,17600000.0
2006-05-08 13:54:00,70.784,70.786,70.78,70.78,25600000.0
2006-05-08 13:55:00,70.759,70.772,70.759,70.765,14400000.0
2006-05-08 13:56:00,70.766,70.774,70.766,70.767,14400000.0
2006-05-08 13:57:00,70.794,70.816,70.794,70.816,28800000.0
2006-05-08 13:58:00,70.81,70.81,70.806,70.807,14400000.0
2006-05-08 13:59:00,70.801,70.824,70.801,70.824,32000000.0
2006-05-08 14:00:00,70.835,70.858,70.835,70.858,48000000.0
2006-05-08 14:01:00,70.871,70.873,70.859,70.873,31400000.0
2006-05-08 14:02:00,70.868,70.869,70.856,70.856,14400000.0
2006-05-08 14:03:00,70.853,70.853,70.818,70.821,14400000.0
2006-05-08 14:04:00,70.822,70.849,70.822,70.849,11200000.0
2006-05-08 14:05:00,70.858,70.858,70.824,70.833,24400000.0
2006-05-08 14:06:00,70.816,70.827,70.806,70.806,36800000.0
2006-05-08 14:07:00,70.772,70.772,70.747,70.756,40000000.0
2006-05-08 14:08:00,70.767,70.776,70.757,70.757,16000000.0
2006-05-08 14:09:00,70.738,70.738,70.695,70.695,34000000.0
2006-05-08 14:10:00,70.675,70.694,70.675,70.694,33600000.0
2006-05-08 14:11:00,70.698,70.698,70.687,70.698,14400000.0
2006-05-08 14:12:00,70.696,70.725,70.696,70.705,27200000.0
2006-05-08 14:13:00,70.712,70.712,70.701,70.709,14400000.0
2006-05-08 14:14:00,70.691,70.691,70.661,70.661,12800000.0
2006-05-08 14:15:00,70.658,70.658,70.622,70.622,28800000.0
2006-05-08 14:16:00,70.634,70.636,70.616,70.631,25600000.0
2006-05-08 14:17:00,70.625,70.639,70.621,70.624,12800000.0
2006-05-08 14:18:00,70.633,70.633,70.613,70.613,16000000.0
2006-05-08 14:19:00,70.615,70.626,70.615,70.626,12800000.0
2006-05-08 14:20:00,70.644,70.644,70.633,70.64,26000000.0
2006-05-08 14:21:00,70.643,70.658,70.643,70.658,28800000.0
2006-05-08 14:22:00,70.664,70.687,70.664,70.687,11200000.0
2006-05-08 14:23:00,70.673,70.684,70.664,70.684,46800000.0
2006-05-08 14:24:00,70.685,70.685,70.67,70.682,12800000.0
2006-05-08 14:25:00,70.69,70.69,70.642,70.642,12800000.0
2006-05-08 14:26:00,70.658,70.658,70.652,70.652,12800000.0
2006-05-08 14:27:00,70.645,70.675,70.645,70.675,17600000.0
2006-05-08 14:28:00,70.679,70.679,70.656,70.662,10000000.0
2006-05-08 14:29:00,70.664,70.664,70.653,70.659,36800000.0
2006-05-08 14:30:00,70.653,70.653,70.642,70.642,22400000.0
2006-05-08 14:31:00,70.62,70.633,70.617,70.631,20800000.0
2006-05-08 14:32:00,70.636,70.639,70.629,70.629,8000000.0
2006-05-08 14:33:00,70.612,70.628,70.61,70.626,24000000.0
2006-05-08 14:34:00,70.631,70.631,70.618,70.622,12800000.0
2006-05-08 14:35:00,70.621,70.621,70.607,70.607,14400000.0
2006-05-08 14:36:00,70.611,70.621,70.611,70.611,11200000.0
2006-05-08 14:37:00,70.617,70.621,70.604,70.604,11200000.0
2006-05-08 14:38:00,70.608,70.608,70.578,70.578,56000000.0
2006-05-08 14:39:00,70.564,70.564,70.516,70.516,12800000.0
2006-05-08 14:40:00,70.507,70.521,70.496,70.515,14400000.0
2006-05-08 14:41:00,70.523,70.531,70.523,70.529,56000000.0
2006-05-08 14:42:00,70.556,70.574,70.556,70.556,12800000.0
2006-05-08 14:43:00,70.564,70.565,70.557,70.565,25600000.0
2006-05-08 14:44:00,70.581,70.584,70.578,70.578,12200000.0
2006-05-08 14:45:00,70.564,70.575,70.553,70.575,11200000.0
2006-05-08 14:46:00,70.576,70.577,70.569,70.569,11200000.0
2006-05-08 14:47:00,70.542,70.542,70.488,70.515,16000000.0
2006-05-08 14:48:00,70.506,70.516,70.506,70.516,19200000.0
2006-05-08 14:49:00,70.513,70.54,70.513,70.54,32000000.0
2006-05-08 14:50:00,70.561,70.561,70.535,70.535,28800000.0
2006-05-08 14:51:00,70.527,70.533,70.511,70.533,32000000.0
2006-05-08 14:52:00,70.523,70.523,70.511,70.511,12800000.0
2006-05-08 14:53:00,70.505,70.511,70.505,70.506,17600000.0
2006-05-08 14:54:00,70.514,70.547,70.514,70.547,12800000.0
2006-05-08 14:55:00,70.546,70.554,70.54,70.54,16400000.0
2006-05-08 14:56:00,70.517,70.529,70.502,70.502,12800000.0
2006-05-08 14:57:00,70.514,70.516,70.505,70.514,12800000.0
2006-05-08 14:58:00,70.513,70.514,70.498,70.498,17600000.0
2006-05-08 14:59:00,70.503,70.515,70.502,70.514,16000000.0
2006-05-08 15:00:00,70.516,70.516,70.507,70.511,14400000.0
2006-05-08 15:01:00,70.5,70.511,70.5,70.502,12800000.0
2006-05-08 15:02:00,70.505,70.505,70.483,70.501,26600000.0
2006-05-08 15:03:00,70.505,70.514,70.504,70.504,12800000.0
2006-05-08 15:04:00,70.491,70.493,70.483,70.491,11200000.0
2006-05-08 15:05:00,70.494,70.514,70.494,70.514,11200000.0
2006-05-08 15:06:00,70.528,70.528,70.515,70.515,11600000.0
2006-05-08 15:07:00,70.523,70.53,70.522,70.524,25600000.0
2006-05-08 15:08:00,70.52,70.53,70.52,70.53,3200000.0
2006-05-08 15:09:00,70.558,70.56,70.553,70.558,16000000.0
2006-05-08 15:10:00,70.568,70.568,70.54,70.54,12800000.0
2006-05-08 15:11:00,70.528,70.542,70.518,70.542,32000000.0
2006-05-08 15:12:00,70.546,70.553,70.544,70.553,12800000.0
2006-05-08 15:13:00,70.557,70.586,70.557,70.586,44800000.0
2006-05-08 15:14:00,70.591,70.594,70.583,70.583,35200000.0
2006-05-08 15:16:00,70.568,70.576,70.564,70.566,36800000.0
2006-05-08 15:17:00,70.566,70.576,70.566,70.569,22400000.0
2006-05-08 15:18:00,70.572,70.575,70.562,70.562,21800000.0
2006-05-08 15:19:00,70.549,70.559,70.549,70.559,16000000.0
2006-05-08 15:20:00,70.564,70.567,70.561,70.563,24000000.0
2006-05-08 15:22:00,70.579,70.583,70.571,70.583,12200000.0
2006-05-08 15:23:00,70.596,70.598,70.59,70.591,48000000.0
2006-05-08 15:24:00,70.59,70.59,70.573,70.573,25600000.0
2006-05-08 15:25:00,70.554,70.561,70.55,70.55,27200000.0
2006-05-08 15:26:00,70.546,70.546,70.533,70.533,40000000.0
2006-05-08 15:27:00,70.528,70.546,70.528,70.538,28200000.0
2006-05-08 15:28:00,70.534,70.55,70.533,70.545,70400000.0
2006-05-08 15:29:00,70.536,70.536,70.444,70.531,46400000.0
2006-05-08 15:30:00,70.433,70.57,70.412,70.436,115200000.0
2006-05-08 15:31:00,70.515,70.536,70.515,70.535,60200000.0
2006-05-08 15:32:00,70.541,70.555,70.541,70.555,30400000.0
2006-05-08 15:33:00,70.561,70.573,70.561,70.571,30400000.0
2006-05-08 15:34:00,70.573,70.58,70.526,70.526,22400000.0
2006-05-08 15:35:00,70.523,70.523,70.508,70.523,33600000.0
2006-05-08 15:36:00,70.526,70.526,70.487,70.487,32000000.0
2006-05-08 15:37:00,70.44,70.466,70.44,70.456,30400000.0
2006-05-08 15:38:00,70.476,70.477,70.467,70.468,59200000.0
2006-05-08 15:39:00,70.477,70.492,70.462,70.492,36800000.0
2006-05-08 15:40:00,70.503,70.503,70.482,70.486,35600000.0
2006-05-08 15:41:00,70.481,70.481,70.471,70.48,25600000.0
2006-05-08 15:42:00,70.487,70.487,70.465,70.465,43200000.0
2006-05-08 15:43:00,70.46,70.472,70.457,70.472,27200000.0
2006-05-08 15:44:00,70.466,70.48,70.463,70.463,12800000.0
2006-05-08 15:45:00,70.461,70.471,70.45,70.458,16000000.0
2006-05-08 15:46:00,70.461,70.468,70.456,70.456,14400000.0
2006-05-08 15:47:00,70.431,70.439,70.426,70.434,30400000.0
2006-05-08 15:48:00,70.443,70.443,70.427,70.427,27200000.0
2006-05-08 15:49:00,70.424,70.424,70.413,70.421,11200000.0
2006-05-08 15:50:00,70.426,70.426,70.401,70.401,11200000.0
2006-05-08 15:51:00,70.387,70.409,70.387,70.392,12800000.0
2006-05-08 15:52:00,70.411,70.414,70.37,70.37,20800000.0
2006-05-08 15:53:00,70.377,70.387,70.358,70.387,24000000.0
2006-05-08 15:54:00,70.386,70.393,70.382,70.392,28800000.0
2006-05-08 15:55:00,70.402,70.411,70.402,70.407,24000000.0
2006-05-08 15:56:00,70.409,70.421,70.409,70.409,51200000.0
2006-05-08 15:57:00,70.385,70.394,70.373,70.393,12800000.0
2006-05-08 15:58:00,70.425,70.432,70.412,70.432,19200000.0
2006-05-08 15:59:00,70.427,70.428,70.419,70.428,36200000.0
2006-05-08 16:00:00,70.395,70.4,70.376,70.398,51200000.0
2006-05-08 16:01:00,70.4,70.418,70.397,70.397,41600000.0
2006-05-08 16:02:00,70.373,70.387,70.373,70.384,11200000.0
2006-05-08 16:03:00,70.377,70.383,70.364,70.38,64000000.0
2006-05-08 16:04:00,70.385,70.386,70.375,70.376,44800000.0
2006-05-08 16:05:00,70.376,70.388,70.37,70.378,48000000.0
2006-05-08 16:06:00,70.37,70.39,70.366,70.39,35200000.0
2006-05-08 16:07:00,70.371,70.393,70.369,70.393,32000000.0
2006-05-08 16:08:00,70.392,70.395,70.382,70.382,44800000.0
2006-05-08 16:09:00,70.384,70.401,70.384,70.396,44800000.0
2006-05-08 16:10:00,70.39,70.4,70.39,70.394,41600000.0
2006-05-08 16:11:00,70.409,70.409,70.398,70.408,14400000.0
2006-05-08 16:12:00,70.422,70.44,70.422,70.44,56000000.0
2006-05-08 16:13:00,70.478,70.513,70.478,70.513,11200000.0
2006-05-08 16:14:00,70.519,70.53,70.519,70.528,49000000.0
2006-05-08 16:15:00,70.542,70.554,70.534,70.552,58600000.0
2006-05-08 16:16:00,70.571,70.593,70.571,70.593,18000000.0
2006-05-08 16:17:00,70.59,70.591,70.58,70.58,38400000.0
2006-05-08 16:18:00,70.592,70.614,70.592,70.614,11200000.0
2006-05-08 16:19:00,70.615,70.615,70.572,70.572,22400000.0
2006-05-08 16:20:00,70.554,70.554,70.544,70.552,11200000.0
2006-05-08 16:21:00,70.543,70.592,70.543,70.592,27200000.0
2006-05-08 16:22:00,70.585,70.585,70.551,70.559,41600000.0
2006-05-08 16:23:00,70.556,70.556,70.542,70.544,43200000.0
2006-05-08 16:24:00,70.523,70.523,70.488,70.49,17600000.0
2006-05-08 16:25:00,70.492,70.493,70.482,70.485,33600000.0
2006-05-08 16:26:00,70.487,70.493,70.486,70.491,17600000.0
2006-05-08 16:27:00,70.492,70.523,70.492,70.523,34600000.0
2006-05-08 16:28:00,70.52,70.524,70.504,70.524,27200000.0
2006-05-08 16:29:00,70.532,70.537,70.53,70.53,11200000.0
2006-05-08 16:30:00,70.524,70.524,70.47,70.47,11200000.0
2006-05-08 16:31:00,70.496,70.516,70.496,70.514,41600000.0
2006-05-08 16:32:00,70.544,70.554,70.526,70.526,12800000.0
2006-05-08 16:33:00,70.516,70.518,70.504,70.511,27200000.0
2006-05-08 16:34:00,70.51,70.51,70.478,70.478,35200000.0
2006-05-08 16:35:00,70.484,70.486,70.471,70.474,52800000.0
2006-05-08 16:36:00,70.476,70.486,70.473,70.486,51200000.0
2006-05-08 16:37:00,70.484,70.492,70.483,70.491,41600000.0
2006-05-08 16:38:00,70.484,70.484,70.442,70.442,39400000.0
2006-05-08 16:39:00,70.445,70.446,70.438,70.446,35200000.0
2006-05-08 16:40:00,70.433,70.468,70.431,70.468,55400000.0
2006-05-08 16:41:00,70.477,70.48,70.462,70.466,73600000.0
2006-05-08 16:42:00,70.446,70.463,70.446,70.459,54400000.0
2006-05-08 16:43:00,70.461,70.461,70.443,70.446,17600000.0
2006-05-08 16:44:00,70.452,70.463,70.447,70.463,11200000.0
2006-05-08 16:45:00,70.449,70.453,70.431,70.431,57000000.0
2006-05-08 16:46:00,70.445,70.464,70.445,70.464,11200000.0
2006-05-08 16:47:00,70.481,70.498,70.476,70.498,70400000.0
2006-05-08 16:48:00,70.485,70.502,70.485,70.496,52800000.0
2006-05-08 16:49:00,70.497,70.513,70.497,70.511,36200000.0
2006-05-08 16:51:00,70.517,70.526,70.517,70.52,32000000.0
2006-05-08 16:52:00,70.517,70.518,70.491,70.491,46400000.0
2006-05-08 16:53:00,70.489,70.496,70.484,70.484,30400000.0
2006-05-08 16:54:00,70.481,70.481,70.464,70.474,11200000.0
2006-05-08 16:55:00,70.473,70.486,70.473,70.486,27200000.0
2006-05-08 16:56:00,70.482,70.504,70.482,70.492,36800000.0
2006-05-08 16:57:00,70.491,70.502,70.487,70.502,19200000.0
2006-05-08 16:58:00,70.517,70.517,70.506,70.506,12800000.0
2006-05-08 16:59:00,70.509,70.522,70.505,70.505,51200000.0
2006-05-08 17:00:00,70.496,70.501,70.487,70.501,49000000.0
2006-05-08 17:01:00,70.499,70.499,70.483,70.492,39400000.0
2006-05-08 17:02:00,70.493,70.493,70.468,70.476,33600000.0
2006-05-08 17:03:00,70.483,70.501,70.481,70.5,44800000.0
2006-05-08 17:04:00,70.51,70.522,70.509,70.521,41600000.0
2006-05-08 17:05:00,70.543,70.567,70.542,70.567,54400000.0
2006-05-08 17:06:00,70.588,70.588,70.579,70.579,59200000.0
2006-05-08 17:07:00,70.576,70.576,70.566,70.571,35200000.0
2006-05-08 17:08:00,70.555,70.562,70.546,70.555,68600000.0
2006-05-08 17:09:00,70.56,70.561,70.549,70.56,59200000.0
2006-05-08 17:11:00,70.55,70.554,70.545,70.546,38400000.0
2006-05-08 17:12:00,70.546,70.55,70.54,70.548,25600000.0
2006-05-08 17:13:00,70.547,70.547,70.538,70.544,28800000.0
2006-05-08 17:14:00,70.543,70.548,70.542,70.548,22400000.0
2006-05-08 17:15:00,70.549,70.553,70.546,70.553,19200000.0
2006-05-08 17:16:00,70.548,70.548,70.532,70.538,17600000.0
2006-05-08 17:17:00,70.542,70.542,70.534,70.539,38400000.0
2006-05-08 17:18:00,70.542,70.547,70.516,70.526,57600000.0
2006-05-08 17:19:00,70.517,70.52,70.514,70.514,24000000.0
2006-05-08 17:22:00,70.5,70.506,70.498,70.506,19200000.0
2006-05-08 17:23:00,70.503,70.504,70.495,70.499,11200000.0
2006-05-08 17:24:00,70.515,70.523,70.509,70.523,12800000.0
2006-05-08 17:25:00,70.527,70.528,70.515,70.528,17600000.0
2006-05-08 17:26:00,70.526,70.526,70.508,70.508,12800000.0
2006-05-08 17:27:00,70.513,70.522,70.511,70.52,46400000.0
2006-05-08 17:28:00,70.529,70.552,70.529,70.552,12200000.0
2006-05-08 17:29:00,70.558,70.559,70.547,70.551,26600000.0
2006-05-08 17:30:00,70.545,70.552,70.53,70.53,17600000.0
2006-05-08 17:31:00,70.508,70.515,70.503,70.505,88000000.0
2006-05-08 17:33:00,70.509,70.538,70.509,70.516,36800000.0
2006-05-08 17:36:00,70.493,70.494,70.482,70.482,33600000.0
2006-05-08 17:37:00,70.516,70.535,70.516,70.531,16000000.0
2006-05-08 17:38:00,70.528,70.547,70.528,70.546,35200000.0
2006-05-08 17:39:00,70.563,70.564,70.552,70.561,16000000.0
2006-05-08 17:40:00,70.526,70.526,70.506,70.525,74600000.0
2006-05-08 17:41:00,70.548,70.557,70.514,70.514,12800000.0
2006-05-08 17:42:00,70.538,70.541,70.535,70.54,8000000.0
2006-05-08 17:43:00,70.527,70.545,70.518,70.545,17600000.0
2006-05-08 17:44:00,70.555,70.555,70.541,70.541,30400000.0
2006-05-08 17:45:00,70.537,70.542,70.536,70.536,30400000.0
2006-05-08 17:46:00,70.536,70.536,70.526,70.526,41600000.0
2006-05-08 17:47:00,70.538,70.544,70.538,70.544,57600000.0
2006-05-08 17:48:00,70.553,70.557,70.549,70.555,57000000.0
2006-05-08 17:49:00,70.568,70.581,70.565,70.581,46400000.0
2006-05-08 17:50:00,70.577,70.604,70.577,70.604,8000000.0
2006-05-08 17:51:00,70.607,70.607,70.593,70.598,49000000.0
2006-05-08 17:52:00,70.607,70.622,70.607,70.622,43200000.0
2006-05-08 17:53:00,70.623,70.623,70.612,70.616,33600000.0
2006-05-08 17:54:00,70.619,70.621,70.61,70.614,38400000.0
2006-05-08 17:55:00,70.616,70.616,70.606,70.613,40000000.0
2006-05-08 17:56:00,70.61,70.61,70.597,70.597,44800000.0
2006-05-08 17:57:00,70.573,70.573,70.549,70.549,36800000.0
2006-05-08 17:58:00,70.537,70.537,70.523,70.526,17600000.0
2006-05-08 17:59:00,70.527,70.532,70.521,70.531,62400000.0
2006-05-08 18:00:00,70.527,70.527,70.504,70.504,51200000.0
2006-05-08 18:01:00,70.477,70.489,70.474,70.489,32000000.0
2006-05-08 18:02:00,70.494,70.5,70.493,70.5,23400000.0
2006-05-08 18:03:00,70.515,70.52,70.512,70.52,36800000.0
2006-05-08 18:04:00,70.534,70.556,70.534,70.556,33000000.0
2006-05-08 18:05:00,70.558,70.564,70.554,70.554,12800000.0
2006-05-08 18:06:00,70.551,70.551,70.516,70.516,30800000.0
2006-05-08 18:07:00,70.492,70.504,70.488,70.504,11200000.0
2006-05-08 18:08:00,70.504,70.517,70.504,70.517,84800000.0
2006-05-08 18:09:00,70.522,70.529,70.518,70.529,33000000.0
2006-05-08 18:10:00,70.53,70.54,70.522,70.525,16000000.0
2006-05-08 18:11:00,70.506,70.506,70.484,70.5,12800000.0
2006-05-08 18:12:00,70.497,70.502,70.487,70.487,12800000.0
2006-05-08 18:13:00,70.497,70.502,70.496,70.5,27200000.0
2006-05-08 18:15:00,70.507,70.525,70.507,70.525,29800000.0
2006-05-08 18:16:00,70.526,70.548,70.514,70.548,55400000.0
2006-05-08 18:17:00,70.561,70.586,70.561,70.578,43200000.0
2006-05-08 18:18:00,70.58,70.592,70.58,70.59,30400000.0
2006-05-08 18:19:00,70.59,70.59,70.563,70.563,46800000.0
2006-05-08 18:20:00,70.566,70.59,70.566,70.59,43600000.0
2006-05-08 18:21:00,70.586,70.586,70.575,70.586,12800000.0
2006-05-08 18:22:00,70.593,70.593,70.574,70.575,33000000.0
2006-05-08 18:23:00,70.58,70.58,70.557,70.568,46400000.0
2006-05-08 18:24:00,70.57,70.571,70.561,70.571,51600000.0
2006-05-08 18:25:00,70.575,70.588,70.571,70.576,33000000.0
2006-05-08 18:26:00,70.559,70.578,70.559,70.568,12800000.0
2006-05-08 18:27:00,70.583,70.585,70.58,70.585,33000000.0
2006-05-08 18:28:00,70.58,70.614,70.58,70.614,12800000.0
2006-05-08 18:29:00,70.614,70.614,70.597,70.603,25600000.0
2006-05-08 18:30:00,70.604,70.604,70.585,70.588,36800000.0
2006-05-08 18:31:00,70.594,70.601,70.588,70.601,11200000.0
2006-05-08 18:32:00,70.614,70.62,70.612,70.615,70400000.0
2006-05-08 18:34:00,70.603,70.613,70.597,70.597,19200000.0
2006-05-08 18:35:00,70.606,70.622,70.604,70.613,42600000.0
2006-05-08 18:37:00,70.617,70.632,70.615,70.632,36200000.0
2006-05-08 18:38:00,70.627,70.649,70.627,70.643,49600000.0
2006-05-08 18:40:00,70.637,70.64,70.629,70.631,65600000.0
2006-05-08 18:41:00,70.61,70.62,70.606,70.619,72000000.0
2006-05-08 18:43:00,70.622,70.628,70.621,70.622,49600000.0
2006-05-08 18:44:00,70.622,70.627,70.622,70.627,29800000.0
2006-05-08 18:45:00,70.603,70.603,70.578,70.58,12800000.0
2006-05-08 18:46:00,70.578,70.583,70.572,70.583,12800000.0
2006-05-08 18:47:00,70.576,70.58,70.563,70.563,14400000.0
2006-05-08 18:48:00,70.569,70.578,70.569,70.578,28800000.0
2006-05-08 18:49:00,70.579,70.579,70.559,70.559,24000000.0
2006-05-08 18:51:00,70.573,70.577,70.567,70.577,12800000.0
2006-05-08 18:53:00,70.576,70.583,70.57,70.57,30400000.0
2006-05-08 18:54:00,70.577,70.585,70.575,70.585,19200000.0
2006-05-08 18:55:00,70.584,70.587,70.574,70.581,22400000.0
2006-05-08 18:56:00,70.573,70.576,70.564,70.564,16400000.0
2006-05-08 18:57:00,70.564,70.568,70.56,70.568,19200000.0
2006-05-08 18:58:00,70.567,70.567,70.56,70.562,32000000.0
2006-05-08 18:59:00,70.566,70.593,70.566,70.593,32000000.0
2006-05-08 19:00:00,70.597,70.598,70.585,70.586,14400000.0
2006-05-08 19:01:00,70.586,70.588,70.582,70.582,11200000.0
2006-05-08 19:02:00,70.578,70.586,70.578,70.584,43200000.0
2006-05-08 19:03:00,70.59,70.594,70.585,70.59,14400000.0
2006-05-08 19:05:00,70.584,70.589,70.579,70.589,17600000.0
2006-05-08 19:08:00,70.592,70.599,70.592,70.597,22400000.0
2006-05-08 19:09:00,70.595,70.603,70.595,70.595,12800000.0
2006-05-08 19:12:00,70.582,70.584,70.576,70.576,24000000.0
2006-05-08 19:14:00,70.57,70.572,70.564,70.571,12800000.0
2006-05-08 19:15:00,70.569,70.577,70.558,70.565,16000000.0
2006-05-08 19:16:00,70.577,70.583,70.564,70.573,12800000.0
2006-05-08 19:17:00,70.577,70.579,70.573,70.575,14400000.0
2006-05-08 19:18:00,70.572,70.58,70.567,70.58,32000000.0
2006-05-08 19:19:00,70.583,70.595,70.581,70.595,11200000.0
2006-05-08 19:20:00,70.59,70.59,70.552,70.555,14800000.0
2006-05-08 19:21:00,70.559,70.569,70.559,70.561,17600000.0
2006-05-08 19:22:00,70.56,70.56,70.545,70.557,14400000.0
2006-05-08 19:23:00,70.556,70.556,70.542,70.549,15400000.0
2006-05-08 19:24:00,70.54,70.55,70.536,70.544,48000000.0
2006-05-08 19:25:00,70.55,70.553,70.542,70.553,12800000.0
2006-05-08 19:26:00,70.551,70.56,70.551,70.56,41600000.0
2006-05-08 19:27:00,70.58,70.582,70.576,70.576,14400000.0
2006-05-08 19:28:00,70.572,70.577,70.561,70.577,12800000.0
2006-05-08 19:31:00,70.57,70.571,70.562,70.562,11200000.0
2006-05-08 19:32:00,70.555,70.555,70.543,70.543,11200000.0
2006-05-08 19:33:00,70.555,70.569,70.555,70.569,12800000.0
2006-05-08 19:35:00,70.565,70.565,70.546,70.548,17600000.0
2006-05-08 19:38:00,70.536,70.547,70.531,70.547,11200000.0
2006-05-08 19:39:00,70.542,70.559,70.542,70.559,12800000.0
2006-05-08 19:41:00,70.565,70.586,70.565,70.586,11200000.0
2006-05-08 19:47:00,70.592,70.592,70.588,70.592,9600000.0
2006-05-08 19:48:00,70.599,70.603,70.589,70.597,12800000.0
2006-05-08 19:50:00,70.588,70.588,70.571,70.571,12800000.0
2006-05-08 19:51:00,70.574,70.582,70.56,70.56,12800000.0
2006-05-08 19:52:00,70.546,70.569,70.546,70.558,16000000.0
2006-05-08 19:55:00,70.561,70.561,70.551,70.554,11200000.0
2006-05-08 19:56:00,70.548,70.555,70.542,70.555,16000000.0
2006-05-08 19:58:00,70.56,70.567,70.558,70.567,11200000.0
2006-05-08 19:59:00,70.558,70.558,70.551,70.551,6400000.0
2006-05-08 20:01:00,70.553,70.567,70.55,70.55,12800000.0
2006-05-08 20:03:00,70.548,70.549,70.541,70.543,16000000.0
2006-05-08 20:04:00,70.531,70.541,70.519,70.519,30400000.0
2006-05-08 20:06:00,70.519,70.537,70.519,70.533,11200000.0
2006-05-08 20:07:00,70.525,70.536,70.518,70.525,17600000.0
2006-05-08 20:08:00,70.53,70.547,70.527,70.542,38800000.0
2006-05-08 20:09:00,70.543,70.543,70.534,70.534,11200000.0
2006-05-08 20:10:00,70.531,70.552,70.531,70.552,14400000.0
2006-05-08 20:11:00,70.551,70.551,70.53,70.53,11200000.0
2006-05-08 20:12:00,70.542,70.548,70.531,70.531,11200000.0
2006-05-08 20:13:00,70.506,70.506,70.495,70.503,11200000.0
2006-05-08 20:14:00,70.49,70.494,70.425,70.493,14400000.0
2006-05-08 20:15:00,70.501,70.502,70.487,70.499,11200000.0
2006-05-08 20:16:00,70.492,70.506,70.491,70.506,28800000.0
2006-05-08 20:17:00,70.504,70.519,70.502,70.504,33600000.0
2006-05-08 20:19:00,70.498,70.499,70.488,70.488,11200000.0
2006-05-08 20:20:00,70.486,70.498,70.483,70.498,19200000.0
2006-05-08 20:21:00,70.502,70.503,70.492,70.503,12800000.0
2006-05-08 20:22:00,70.497,70.507,70.489,70.489,14400000.0
2006-05-08 20:23:00,70.481,70.489,70.476,70.479,12800000.0
2006-05-08 20:24:00,70.491,70.491,70.483,70.488,16000000.0
2006-05-08 20:25:00,70.478,70.504,70.478,70.504,11200000.0
2006-05-08 20:26:00,70.5,70.5,70.473,70.473,16000000.0
2006-05-08 20:27:00,70.501,70.501,70.491,70.491,16000000.0
2006-05-08 20:28:00,70.483,70.483,70.47,70.476,11200000.0
2006-05-08 20:29:00,70.471,70.481,70.468,70.473,12800000.0
2006-05-08 20:30:00,70.483,70.484,70.473,70.476,27200000.0
2006-05-08 20:31:00,70.481,70.49,70.481,70.489,11200000.0
2006-05-08 20:32:00,70.488,70.488,70.48,70.48,3200000.0
2006-05-08 20:33:00,70.472,70.484,70.47,70.477,12800000.0
2006-05-08 20:34:00,70.481,70.481,70.471,70.478,11200000.0
2006-05-08 20:36:00,70.481,70.491,70.479,70.491,15400000.0
2006-05-08 20:38:00,70.496,70.506,70.496,70.5,12800000.0
2006-05-08 20:39:00,70.499,70.503,70.494,70.502,11200000.0
2006-05-08 20:40:00,70.507,70.507,70.495,70.507,11200000.0
2006-05-08 20:41:00,70.519,70.521,70.508,70.508,14400000.0
2006-05-08 20:42:00,70.526,70.538,70.526,70.538,10600000.0
2006-05-08 20:43:00,70.548,70.548,70.525,70.525,14400000.0
2006-05-08 20:44:00,70.534,70.541,70.534,70.536,6400000.0
2006-05-08 20:45:00,70.537,70.542,70.531,70.531,12800000.0
2006-05-08 20:46:00,70.528,70.552,70.52,70.552,14800000.0
2006-05-08 20:47:00,70.568,70.568,70.555,70.559,12800000.0
2006-05-08 20:48:00,70.555,70.569,70.552,70.564,17600000.0
2006-05-08 20:49:00,70.563,70.563,70.549,70.549,8000000.0
2006-05-08 20:50:00,70.557,70.557,70.527,70.527,13800000.0
2006-05-08 20:51:00,70.524,70.528,70.518,70.526,28800000.0
2006-05-08 20:52:00,70.525,70.536,70.525,70.533,11200000.0
2006-05-08 20:53:00,70.536,70.536,70.528,70.528,16000000.0
2006-05-08 20:54:00,70.533,70.538,70.522,70.522,14400000.0
2006-05-08 20:55:00,70.519,70.519,70.503,70.515,11200000.0
2006-05-08 20:56:00,70.515,70.517,70.512,70.513,8000000.0
2006-05-08 20:57:00,70.506,70.512,70.506,70.506,12800000.0
2006-05-08 20:58:00,70.499,70.503,70.494,70.503,11200000.0
2006-05-08 20:59:00,70.492,70.494,70.49,70.494,11200000.0
2006-05-08 21:01:00,70.485,70.492,70.482,70.485,11200000.0
2006-05-08 21:02:00,70.492,70.501,70.492,70.493,16000000.0
2006-05-08 21:03:00,70.5,70.504,70.497,70.498,11200000.0
2006-05-08 21:04:00,70.497,70.502,70.494,70.502,15400000.0
2006-05-08 21:07:00,70.515,70.515,70.493,70.502,14400000.0
2006-05-08 21:08:00,70.512,70.527,70.508,70.527,16000000.0
2006-05-08 21:09:00,70.512,70.536,70.512,70.534,8000000.0
2006-05-08 21:10:00,70.528,70.528,70.526,70.526,3200000.0
2006-05-08 21:11:00,70.516,70.525,70.504,70.52,12800000.0
2006-05-08 21:12:00,70.514,70.521,70.514,70.521,12800000.0
2006-05-08 21:13:00,70.523,70.527,70.506,70.523,16000000.0
2006-05-08 21:14:00,70.53,70.539,70.521,70.539,12800000.0
2006-05-08 21:17:00,70.535,70.548,70.535,70.545,12800000.0
2006-05-08 21:18:00,70.546,70.546,70.453,70.545,12800000.0
2006-05-08 21:19:00,70.545,70.545,70.532,70.533,17600000.0
2006-05-08 21:24:00,70.534,70.534,70.523,70.523,11200000.0
2006-05-08 21:25:00,70.532,70.533,70.522,70.525,11200000.0
2006-05-08 21:29:00,70.523,70.53,70.52,70.525,11200000.0
2006-05-08 21:30:00,70.525,70.529,70.52,70.526,12800000.0
2006-05-08 21:31:00,70.519,70.527,70.519,70.527,11200000.0
2006-05-08 21:32:00,70.526,70.526,70.51,70.518,14400000.0
2006-05-08 21:33:00,70.511,70.527,70.511,70.514,11200000.0
2006-05-08 21:34:00,70.504,70.514,70.504,70.508,17600000.0
2006-05-08 21:35:00,70.518,70.52,70.516,70.516,12200000.0
2006-05-08 21:41:00,70.517,70.517,70.497,70.497,12800000.0
2006-05-08 21:42:00,70.516,70.516,70.492,70.508,14400000.0
2006-05-08 21:43:00,70.517,70.523,70.512,70.512,14400000.0
2006-05-08 21:45:00,70.514,70.517,70.503,70.508,17600000.0
2006-05-08 21:46:00,70.514,70.516,70.507,70.516,14400000.0
2006-05-08 21:47:00,70.512,70.512,70.507,70.507,11200000.0
2006-05-08 21:48:00,70.508,70.508,70.49,70.501,16000000.0
2006-05-08 21:49:00,70.49,70.504,70.49,70.503,11200000.0
2006-05-08 21:52:00,70.513,70.513,70.511,70.511,3200000.0
2006-05-08 21:53:00,70.517,70.517,70.508,70.508,11200000.0
2006-05-08 21:54:00,70.506,70.506,70.497,70.498,11200000.0
2006-05-08 21:55:00,70.506,70.511,70.504,70.504,11200000.0
2006-05-08 21:56:00,70.506,70.509,70.502,70.504,12800000.0
2006-05-08 21:57:00,70.506,70.511,70.502,70.502,17600000.0
2006-05-08 21:58:00,70.496,70.504,70.495,70.497,17600000.0
2006-05-08 21:59:00,70.501,70.501,70.491,70.492,12800000.0
2006-05-08 22:00:00,70.498,70.498,70.488,70.488,17600000.0
2006-05-08 22:03:00,70.49,70.49,70.485,70.488,17600000.0
2006-05-08 22:04:00,70.492,70.492,70.484,70.487,16000000.0
2006-05-08 22:06:00,70.483,70.483,70.477,70.477,6400000.0
2006-05-08 22:07:00,70.47,70.471,70.465,70.465,16000000.0
2006-05-08 22:08:00,70.468,70.475,70.455,70.472,16000000.0
2006-05-08 22:09:00,70.454,70.455,70.435,70.44,12800000.0
2006-05-08 22:10:00,70.435,70.441,70.435,70.441,12800000.0
2006-05-08 22:11:00,70.46,70.46,70.454,70.458,8000000.0
2006-05-08 22:12:00,70.461,70.465,70.458,70.465,12800000.0
2006-05-08 22:13:00,70.447,70.463,70.447,70.457,12800000.0
2006-05-08 22:14:00,70.451,70.459,70.449,70.457,12800000.0
2006-05-08 22:15:00,70.456,70.458,70.452,70.458,14400000.0
2006-05-08 22:16:00,70.457,70.46,70.452,70.455,12800000.0
2006-05-08 22:18:00,70.453,70.461,70.452,70.459,16000000.0
2006-05-08 22:19:00,70.457,70.458,70.449,70.449,14400000.0
2006-05-08 22:23:00,70.462,70.467,70.458,70.46,12800000.0
2006-05-08 22:24:00,70.455,70.462,70.455,70.462,11200000.0
2006-05-08 22:25:00,70.468,70.47,70.464,70.467,9600000.0
2006-05-08 22:26:00,70.464,70.476,70.464,70.468,17600000.0
2006-05-08 22:27:00,70.467,70.47,70.461,70.461,13200000.0
2006-05-08 22:28:00,70.464,70.47,70.46,70.464,12800000.0
2006-05-08 22:29:00,70.468,70.476,70.466,70.466,16000000.0
2006-05-08 22:30:00,70.467,70.471,70.462,70.462,17600000.0
2006-05-08 22:31:00,70.461,70.464,70.453,70.456,12800000.0
2006-05-08 22:33:00,70.459,70.463,70.448,70.454,11200000.0
2006-05-08 22:35:00,70.454,70.46,70.45,70.454,12800000.0
2006-05-08 22:37:00,70.443,70.443,70.427,70.427,25600000.0
2006-05-08 22:39:00,70.429,70.433,70.428,70.433,12800000.0
2006-05-08 22:40:00,70.429,70.44,70.429,70.44,11200000.0
2006-05-08 22:41:00,70.446,70.446,70.435,70.44,11200000.0
2006-05-08 22:42:00,70.436,70.445,70.433,70.439,17600000.0
2006-05-08 22:43:00,70.445,70.455,70.442,70.446,16400000.0
2006-05-08 22:44:00,70.446,70.452,70.442,70.449,12800000.0
2006-05-08 22:45:00,70.454,70.465,70.451,70.457,16000000.0
2006-05-08 22:46:00,70.466,70.466,70.456,70.464,11200000.0
2006-05-08 22:47:00,70.452,70.461,70.452,70.452,17600000.0
2006-05-08 22:48:00,70.46,70.464,70.459,70.46,8000000.0
2006-05-08 22:49:00,70.453,70.453,70.442,70.442,12800000.0
2006-05-08 22:50:00,70.451,70.451,70.441,70.441,11200000.0
2006-05-08 22:51:00,70.443,70.445,70.44,70.44,11200000.0
2006-05-08 22:54:00,70.441,70.441,70.427,70.436,11200000.0
2006-05-08 22:55:00,70.426,70.438,70.426,70.438,12800000.0
2006-05-08 22:56:00,70.441,70.455,70.44,70.455,17600000.0
2006-05-08 22:58:00,70.451,70.457,70.445,70.457,9600000.0
2006-05-08 23:33:00,70.474,70.56,70.474,70.56,12800000.0
2006-05-08 23:34:00,70.626,70.645,70.626,70.64,16000000.0
2006-05-08 23:35:00,70.637,70.641,70.634,70.637,16000000.0
2006-05-08 23:37:00,70.632,70.634,70.618,70.618,12800000.0
2006-05-08 23:38:00,70.621,70.657,70.621,70.657,11200000.0
2006-05-08 23:39:00,70.664,70.664,70.656,70.659,11200000.0
2006-05-08 23:42:00,70.664,70.675,70.664,70.675,4800000.0
2006-05-08 23:43:00,70.671,70.671,70.655,70.658,11200000.0
2006-05-08 23:44:00,70.668,70.668,70.658,70.66,16000000.0
2006-05-08 23:45:00,70.661,70.662,70.644,70.657,11200000.0
2006-05-08 23:46:00,70.65,70.658,70.648,70.658,17000000.0
2006-05-08 23:47:00,70.662,70.662,70.65,70.657,12800000.0
2006-05-08 23:48:00,70.652,70.658,70.594,70.658,8000000.0
2006-05-08 23:49:00,70.657,70.669,70.655,70.669,12800000.0
2006-05-08 23:50:00,70.668,70.668,70.662,70.667,11200000.0
2006-05-08 23:57:00,70.667,70.669,70.663,70.668,16000000.0
2006-05-08 23:58:00,70.667,70.667,70.648,70.663,11200000.0
2006-05-08 23:59:00,70.658,70.658,70.637,70.648,14400000.0
2006-05-09 00:00:00,70.65,70.662,70.65,70.66,9600000.0
2006-05-09 00:01:00,70.662,70.662,70.654,70.656,12800000.0
2006-05-09 00:03:00,70.653,70.653,70.642,70.642,11200000.0
2006-05-09 00:05:00,70.64,70.651,70.634,70.645,11200000.0
2006-05-09 00:09:00,70.646,70.652,70.633,70.648,11200000.0
2006-05-09 00:10:00,70.651,70.652,70.643,70.652,12800000.0
2006-05-09 00:11:00,70.646,70.646,70.638,70.643,12800000.0
2006-05-09 00:12:00,70.652,70.657,70.643,70.657,8000000.0
2006-05-09 00:13:00,70.657,70.66,70.654,70.654,11200000.0
2006-05-09 00:14:00,70.642,70.643,70.599,70.599,14400000.0
2006-05-09 00:18:00,70.595,70.615,70.595,70.615,9600000.0
2006-05-09 00:20:00,70.61,70.612,70.605,70.605,17600000.0
2006-05-09 00:23:00,70.623,70.628,70.621,70.623,12800000.0
2006-05-09 00:24:00,70.631,70.631,70.614,70.627,14400000.0
2006-05-09 00:25:00,70.639,70.653,70.639,70.651,11200000.0
2006-05-09 00:26:00,70.661,70.661,70.654,70.659,12800000.0
2006-05-09 00:27:00,70.659,70.668,70.659,70.667,12800000.0
2006-05-09 00:28:00,70.663,70.663,70.652,70.655,32000000.0
2006-05-09 00:29:00,70.664,70.679,70.664,70.679,8000000.0
2006-05-09 00:31:00,70.687,70.687,70.68,70.684,13200000.0
2006-05-09 00:33:00,70.677,70.679,70.67,70.674,12800000.0
2006-05-09 00:34:00,70.675,70.679,70.671,70.678,19200000.0
2006-05-09 00:36:00,70.669,70.669,70.653,70.662,12800000.0
2006-05-09 00:37:00,70.652,70.652,70.647,70.648,12200000.0
2006-05-09 00:38:00,70.648,70.659,70.645,70.656,12800000.0
2006-05-09 00:39:00,70.68,70.698,70.68,70.691,17600000.0
2006-05-09 00:40:00,70.698,70.698,70.689,70.691,8000000.0
2006-05-09 00:41:00,70.69,70.701,70.689,70.701,16000000.0
2006-05-09 00:42:00,70.688,70.702,70.688,70.702,12800000.0
2006-05-09 00:43:00,70.704,70.714,70.7,70.703,16000000.0
2006-05-09 00:44:00,70.7,70.714,70.692,70.71,17600000.0
2006-05-09 00:45:00,70.71,70.718,70.708,70.711,12800000.0
2006-05-09 00:46:00,70.714,70.716,70.711,70.711,14400000.0
2006-05-09 00:47:00,70.71,70.716,70.706,70.71,12800000.0
2006-05-09 00:48:00,70.704,70.704,70.689,70.689,12800000.0
2006-05-09 00:50:00,70.686,70.691,70.679,70.691,12800000.0
2006-05-09 00:51:00,70.682,70.682,70.657,70.681,11600000.0
2006-05-09 00:52:00,70.678,70.681,70.67,70.67,11200000.0
2006-05-09 00:53:00,70.668,70.697,70.668,70.697,11200000.0
2006-05-09 00:54:00,70.693,70.701,70.689,70.694,17600000.0
2006-05-09 00:55:00,70.69,70.696,70.69,70.691,12200000.0
2006-05-09 00:56:00,70.696,70.708,70.696,70.699,12800000.0
2006-05-09 00:57:00,70.713,70.713,70.705,70.707,12800000.0
2006-05-09 00:58:00,70.71,70.718,70.708,70.718,12800000.0
2006-05-09 00:59:00,70.717,70.72,70.707,70.715,11200000.0
2006-05-09 01:00:00,70.713,70.723,70.707,70.723,16000000.0
2006-05-09 01:01:00,70.723,70.726,70.719,70.719,14400000.0
2006-05-09 01:02:00,70.711,70.711,70.705,70.709,8000000.0
2006-05-09 01:03:00,70.698,70.702,70.691,70.691,11200000.0
2006-05-09 01:04:00,70.671,70.671,70.651,70.657,12800000.0
2006-05-09 01:06:00,70.675,70.68,70.616,70.679,12800000.0
2006-05-09 01:07:00,70.684,70.689,70.682,70.687,12800000.0
2006-05-09 01:08:00,70.689,70.689,70.673,70.673,16000000.0
2006-05-09 01:09:00,70.679,70.681,70.675,70.679,17600000.0
2006-05-09 01:10:00,70.675,70.681,70.669,70.675,16800000.0
2006-05-09 01:11:00,70.678,70.685,70.677,70.683,11200000.0
2006-05-09 01:12:00,70.69,70.699,70.69,70.695,16000000.0
2006-05-09 01:13:00,70.704,70.713,70.704,70.713,8000000.0
2006-05-09 01:14:00,70.713,70.719,70.712,70.718,16000000.0
2006-05-09 01:16:00,70.729,70.729,70.722,70.723,25600000.0
2006-05-09 01:17:00,70.72,70.724,70.711,70.72,11200000.0
2006-05-09 01:18:00,70.729,70.735,70.723,70.733,12800000.0
2006-05-09 01:20:00,70.729,70.738,70.729,70.738,11200000.0
2006-05-09 01:21:00,70.741,70.741,70.723,70.723,12800000.0
2006-05-09 01:22:00,70.723,70.73,70.722,70.73,12800000.0
2006-05-09 01:23:00,70.728,70.729,70.721,70.724,11200000.0
2006-05-09 01:24:00,70.73,70.731,70.721,70.726,12800000.0
2006-05-09 01:26:00,70.722,70.722,70.713,70.716,11200000.0
2006-05-09 01:27:00,70.716,70.721,70.713,70.716,12800000.0
2006-05-09 01:28:00,70.708,70.71,70.702,70.702,17600000.0
2006-05-09 01:29:00,70.694,70.696,70.676,70.688,17600000.0
2006-05-09 01:30:00,70.67,70.67,70.65,70.65,11200000.0
2006-05-09 01:31:00,70.642,70.649,70.635,70.649,11200000.0
2006-05-09 01:32:00,70.651,70.651,70.64,70.64,12800000.0
2006-05-09 01:33:00,70.643,70.643,70.622,70.635,11200000.0
2006-05-09 01:34:00,70.641,70.648,70.638,70.648,23400000.0
2006-05-09 01:35:00,70.647,70.65,70.638,70.65,14400000.0
2006-05-09 01:36:00,70.651,70.651,70.641,70.642,10600000.0
2006-05-09 01:38:00,70.643,70.656,70.632,70.656,17600000.0
2006-05-09 01:40:00,70.65,70.655,70.64,70.653,11200000.0
2006-05-09 01:41:00,70.662,70.667,70.658,70.658,12800000.0
2006-05-09 01:42:00,70.665,70.672,70.659,70.659,11200000.0
2006-05-09 01:43:00,70.656,70.663,70.655,70.662,10600000.0
2006-05-09 01:45:00,70.665,70.668,70.659,70.662,16000000.0
2006-05-09 01:46:00,70.651,70.677,70.651,70.677,16000000.0
2006-05-09 01:47:00,70.683,70.683,70.673,70.673,14400000.0
2006-05-09 01:48:00,70.676,70.685,70.669,70.681,12800000.0
2006-05-09 01:49:00,70.683,70.687,70.675,70.675,16000000.0
2006-05-09 01:50:00,70.688,70.694,70.682,70.693,14400000.0
2006-05-09 01:51:00,70.701,70.71,70.7,70.706,11200000.0
2006-05-09 01:52:00,70.711,70.715,70.71,70.711,20800000.0
2006-05-09 01:53:00,70.715,70.72,70.708,70.708,14400000.0
2006-05-09 01:54:00,70.702,70.702,70.699,70.7,8000000.0
2006-05-09 01:55:00,70.703,70.717,70.703,70.71,12800000.0
2006-05-09 01:56:00,70.717,70.728,70.717,70.728,12800000.0
2006-05-09 01:57:00,70.723,70.723,70.717,70.719,11200000.0
2006-05-09 01:58:00,70.719,70.724,70.718,70.718,11200000.0
2006-05-09 01:59:00,70.711,70.711,70.696,70.696,3200000.0
2006-05-09 02:00:00,70.697,70.697,70.681,70.685,10600000.0
2006-05-09 02:01:00,70.688,70.698,70.687,70.693,17000000.0
2006-05-09 02:02:00,70.674,70.674,70.652,70.652,12800000.0
2006-05-09 02:03:00,70.663,70.668,70.655,70.658,16000000.0
2006-05-09 02:04:00,70.658,70.667,70.658,70.665,12800000.0
2006-05-09 02:05:00,70.655,70.655,70.641,70.642,12800000.0
2006-05-09 02:06:00,70.643,70.648,70.637,70.639,12800000.0
2006-05-09 02:07:00,70.646,70.646,70.61,70.61,12800000.0
2006-05-09 02:08:00,70.622,70.627,70.611,70.623,17600000.0
2006-05-09 02:09:00,70.622,70.622,70.604,70.612,16000000.0
2006-05-09 02:10:00,70.589,70.589,70.567,70.567,9600000.0
2006-05-09 02:11:00,70.564,70.568,70.551,70.565,12800000.0
2006-05-09 02:12:00,70.583,70.587,70.558,70.558,11200000.0
2006-05-09 02:13:00,70.547,70.563,70.546,70.563,11200000.0
2006-05-09 02:14:00,70.57,70.57,70.549,70.549,11200000.0
2006-05-09 02:15:00,70.537,70.537,70.52,70.525,11200000.0
2006-05-09 02:16:00,70.536,70.547,70.492,70.542,9600000.0
2006-05-09 02:17:00,70.539,70.548,70.531,70.534,11200000.0
2006-05-09 02:18:00,70.522,70.522,70.513,70.521,12800000.0
2006-05-09 02:19:00,70.52,70.52,70.503,70.51,12200000.0
2006-05-09 02:20:00,70.498,70.512,70.498,70.512,8000000.0
2006-05-09 02:21:00,70.515,70.523,70.511,70.522,18000000.0
2006-05-09 02:22:00,70.528,70.534,70.523,70.526,12800000.0
2006-05-09 02:23:00,70.516,70.526,70.516,70.516,12800000.0
2006-05-09 02:24:00,70.504,70.512,70.415,70.503,11200000.0
2006-05-09 02:25:00,70.484,70.49,70.473,70.473,17600000.0
2006-05-09 02:26:00,70.48,70.5,70.472,70.485,17600000.0
2006-05-09 02:27:00,70.472,70.476,70.467,70.467,17600000.0
2006-05-09 02:28:00,70.441,70.445,70.432,70.432,14400000.0
2006-05-09 02:29:00,70.441,70.441,70.428,70.429,11200000.0
2006-05-09 02:30:00,70.417,70.417,70.398,70.398,11200000.0
2006-05-09 02:31:00,70.391,70.392,70.366,70.372,17600000.0
2006-05-09 02:32:00,70.358,70.372,70.344,70.372,11200000.0
2006-05-09 02:33:00,70.363,70.371,70.36,70.362,11200000.0
2006-05-09 02:34:00,70.351,70.351,70.332,70.332,14400000.0
2006-05-09 02:35:00,70.332,70.345,70.332,70.335,13200000.0
2006-05-09 02:36:00,70.317,70.328,70.317,70.328,12800000.0
2006-05-09 02:37:00,70.339,70.347,70.327,70.342,12800000.0
2006-05-09 02:38:00,70.348,70.369,70.334,70.369,12800000.0
2006-05-09 02:39:00,70.388,70.475,70.388,70.475,16000000.0
2006-05-09 02:40:00,70.483,70.5,70.482,70.494,12800000.0
2006-05-09 02:41:00,70.486,70.491,70.483,70.483,11200000.0
2006-05-09 02:42:00,70.494,70.501,70.477,70.477,12800000.0
2006-05-09 02:43:00,70.461,70.477,70.461,70.477,10600000.0
2006-05-09 02:44:00,70.484,70.488,70.478,70.481,12800000.0
2006-05-09 02:45:00,70.478,70.492,70.478,70.487,11200000.0
2006-05-09 02:46:00,70.483,70.488,70.482,70.488,12800000.0
2006-05-09 02:47:00,70.485,70.485,70.471,70.48,12800000.0
2006-05-09 02:48:00,70.474,70.481,70.472,70.474,14400000.0
2006-05-09 02:49:00,70.477,70.477,70.463,70.464,17600000.0
2006-05-09 02:50:00,70.467,70.473,70.462,70.473,11200000.0
2006-05-09 02:51:00,70.472,70.472,70.455,70.467,11200000.0
2006-05-09 02:52:00,70.457,70.463,70.402,70.46,11200000.0
2006-05-09 02:53:00,70.466,70.476,70.464,70.466,11200000.0
2006-05-09 02:54:00,70.398,70.503,70.398,70.479,11200000.0
2006-05-09 02:55:00,70.463,70.471,70.463,70.469,11200000.0
2006-05-09 02:57:00,70.491,70.493,70.478,70.486,11200000.0
2006-05-09 02:58:00,70.474,70.474,70.453,70.466,8000000.0
2006-05-09 02:59:00,70.469,70.471,70.462,70.467,11200000.0
2006-05-09 03:00:00,70.457,70.457,70.362,70.362,11600000.0
2006-05-09 03:01:00,70.445,70.448,70.433,70.439,11200000.0
2006-05-09 03:02:00,70.453,70.458,70.453,70.455,11200000.0
2006-05-09 03:03:00,70.443,70.447,70.415,70.415,14400000.0
2006-05-09 03:04:00,70.425,70.435,70.425,70.435,11200000.0
2006-05-09 03:05:00,70.438,70.448,70.434,70.448,16000000.0
2006-05-09 03:06:00,70.455,70.477,70.455,70.477,16000000.0
2006-05-09 03:07:00,70.47,70.481,70.468,70.478,13800000.0
2006-05-09 03:08:00,70.484,70.485,70.466,70.479,11200000.0
2006-05-09 03:09:00,70.46,70.46,70.453,70.453,11200000.0
2006-05-09 03:10:00,70.446,70.446,70.42,70.428,16000000.0
2006-05-09 03:11:00,70.432,70.443,70.432,70.435,11200000.0
2006-05-09 03:12:00,70.424,70.427,70.401,70.401,17600000.0
2006-05-09 03:13:00,70.416,70.416,70.408,70.412,16000000.0
2006-05-09 03:14:00,70.413,70.419,70.412,70.419,11200000.0
2006-05-09 03:15:00,70.411,70.411,70.403,70.404,17600000.0
2006-05-09 03:16:00,70.409,70.423,70.409,70.42,14400000.0
2006-05-09 03:17:00,70.423,70.437,70.417,70.437,11200000.0
2006-05-09 03:18:00,70.432,70.438,70.426,70.433,12800000.0
2006-05-09 03:20:00,70.423,70.423,70.401,70.401,12200000.0
2006-05-09 03:21:00,70.406,70.421,70.405,70.421,14400000.0
2006-05-09 03:22:00,70.409,70.415,70.406,70.414,11200000.0
2006-05-09 03:23:00,70.418,70.424,70.411,70.424,9600000.0
2006-05-09 03:24:00,70.42,70.422,70.415,70.416,9600000.0
2006-05-09 03:25:00,70.403,70.414,70.403,70.404,17600000.0
2006-05-09 03:26:00,70.401,70.401,70.371,70.371,12800000.0
2006-05-09 03:27:00,70.367,70.372,70.36,70.369,14400000.0
2006-05-09 03:28:00,70.368,70.37,70.36,70.36,11200000.0
2006-05-09 03:29:00,70.351,70.358,70.344,70.344,12200000.0
2006-05-09 03:30:00,70.357,70.357,70.295,70.344,17600000.0
2006-05-09 03:31:00,70.341,70.343,70.334,70.343,12800000.0
2006-05-09 03:32:00,70.344,70.345,70.344,70.344,8000000.0
2006-05-09 03:33:00,70.365,70.4,70.365,70.396,11200000.0
2006-05-09 03:34:00,70.405,70.412,70.396,70.406,11200000.0
2006-05-09 03:35:00,70.384,70.384,70.371,70.376,17600000.0
2006-05-09 03:37:00,70.375,70.407,70.375,70.407,17600000.0
2006-05-09 03:38:00,70.399,70.424,70.399,70.424,12800000.0
2006-05-09 03:39:00,70.425,70.455,70.382,70.419,14400000.0
2006-05-09 03:40:00,70.398,70.417,70.392,70.417,13200000.0
2006-05-09 03:41:00,70.428,70.428,70.408,70.408,11200000.0
2006-05-09 03:42:00,70.407,70.415,70.404,70.412,12800000.0
2006-05-09 03:44:00,70.421,70.433,70.414,70.433,12800000.0
2006-05-09 03:45:00,70.428,70.435,70.425,70.427,11200000.0
2006-05-09 03:47:00,70.433,70.433,70.422,70.422,11200000.0
2006-05-09 03:48:00,70.422,70.427,70.422,70.424,11200000.0
2006-05-09 03:49:00,70.42,70.42,70.412,70.412,15400000.0
2006-05-09 03:50:00,70.416,70.419,70.413,70.413,11200000.0
2006-05-09 03:51:00,70.421,70.436,70.421,70.436,8400000.0
2006-05-09 03:53:00,70.427,70.429,70.42,70.42,12800000.0
2006-05-09 03:54:00,70.4,70.4,70.383,70.383,14400000.0
2006-05-09 03:55:00,70.383,70.386,70.371,70.384,14400000.0
2006-05-09 03:56:00,70.381,70.389,70.381,70.384,12800000.0
2006-05-09 03:57:00,70.383,70.391,70.377,70.391,12800000.0
2006-05-09 03:58:00,70.418,70.432,70.418,70.424,16000000.0
2006-05-09 03:59:00,70.442,70.452,70.422,70.452,12800000.0
2006-05-09 04:00:00,70.473,70.473,70.454,70.455,14400000.0
2006-05-09 04:01:00,70.471,70.471,70.448,70.455,11200000.0
2006-05-09 04:02:00,70.461,70.461,70.445,70.445,8000000.0
2006-05-09 04:03:00,70.454,70.481,70.454,70.481,12800000.0
2006-05-09 04:04:00,70.496,70.501,70.479,70.479,12800000.0
2006-05-09 04:05:00,70.475,70.475,70.469,70.469,11600000.0
2006-05-09 04:06:00,70.467,70.475,70.465,70.471,14400000.0
2006-05-09 04:07:00,70.468,70.468,70.44,70.44,14400000.0
2006-05-09 04:08:00,70.449,70.449,70.439,70.444,11200000.0
2006-05-09 04:09:00,70.446,70.448,70.442,70.443,11200000.0
2006-05-09 04:10:00,70.44,70.448,70.432,70.448,14400000.0
2006-05-09 04:11:00,70.446,70.446,70.412,70.412,12800000.0
2006-05-09 04:12:00,70.42,70.439,70.417,70.429,12800000.0
2006-05-09 04:13:00,70.424,70.424,70.408,70.408,11200000.0
2006-05-09 04:14:00,70.417,70.417,70.405,70.405,11200000.0
2006-05-09 04:15:00,70.413,70.418,70.409,70.409,12800000.0
2006-05-09 04:16:00,70.417,70.422,70.408,70.408,11200000.0
2006-05-09 04:17:00,70.41,70.412,70.405,70.41,14400000.0
2006-05-09 04:18:00,70.422,70.425,70.418,70.42,12800000.0
2006-05-09 04:19:00,70.419,70.431,70.41,70.431,12800000.0
2006-05-09 04:20:00,70.441,70.445,70.348,70.437,11200000.0
2006-05-09 04:21:00,70.457,70.47,70.457,70.47,11200000.0
2006-05-09 04:22:00,70.474,70.487,70.47,70.476,16000000.0
2006-05-09 04:23:00,70.467,70.467,70.453,70.461,12800000.0
2006-05-09 04:24:00,70.465,70.465,70.458,70.463,12800000.0
2006-05-09 04:25:00,70.468,70.473,70.462,70.473,14400000.0
2006-05-09 04:26:00,70.462,70.462,70.452,70.452,14800000.0
2006-05-09 04:27:00,70.44,70.449,70.438,70.449,9600000.0
2006-05-09 04:28:00,70.458,70.462,70.45,70.462,11200000.0
2006-05-09 04:29:00,70.466,70.474,70.433,70.433,12800000.0
2006-05-09 04:30:00,70.445,70.48,70.445,70.47,12800000.0
2006-05-09 04:31:00,70.478,70.478,70.454,70.456,12800000.0
2006-05-09 04:32:00,70.446,70.465,70.446,70.456,12800000.0
2006-05-09 04:33:00,70.453,70.455,70.439,70.444,16000000.0
2006-05-09 04:34:00,70.443,70.443,70.428,70.428,12800000.0
2006-05-09 04:35:00,70.432,70.432,70.425,70.428,12800000.0
2006-05-09 04:36:00,70.433,70.444,70.432,70.432,9600000.0
2006-05-09 04:37:00,70.447,70.456,70.447,70.452,12800000.0
2006-05-09 04:38:00,70.44,70.454,70.44,70.454,9600000.0
2006-05-09 04:40:00,70.456,70.456,70.447,70.448,11200000.0
2006-05-09 04:41:00,70.452,70.452,70.437,70.444,10600000.0
2006-05-09 04:42:00,70.443,70.459,70.439,70.45,12800000.0
2006-05-09 04:43:00,70.45,70.455,70.446,70.455,12800000.0
2006-05-09 04:44:00,70.452,70.452,70.44,70.443,9600000.0
2006-05-09 04:45:00,70.446,70.446,70.432,70.433,12800000.0
2006-05-09 04:46:00,70.453,70.467,70.451,70.467,14400000.0
2006-05-09 04:47:00,70.453,70.462,70.453,70.46,6400000.0
2006-05-09 04:48:00,70.466,70.466,70.444,70.444,12800000.0
2006-05-09 04:49:00,70.449,70.464,70.449,70.452,11200000.0
2006-05-09 04:50:00,70.456,70.456,70.444,70.444,11200000.0
2006-05-09 04:51:00,70.438,70.438,70.34,70.433,14400000.0
2006-05-09 04:52:00,70.437,70.442,70.429,70.44,11200000.0
2006-05-09 04:53:00,70.436,70.446,70.436,70.446,9600000.0
2006-05-09 04:54:00,70.451,70.461,70.451,70.461,12800000.0
2006-05-09 04:55:00,70.464,70.469,70.464,70.469,11200000.0
2006-05-09 04:56:00,70.469,70.469,70.458,70.461,17600000.0
2006-05-09 04:57:00,70.459,70.459,70.441,70.456,11200000.0
2006-05-09 04:58:00,70.454,70.455,70.441,70.441,8000000.0
2006-05-09 04:59:00,70.459,70.482,70.459,70.482,12800000.0
2006-05-09 05:00:00,70.452,70.452,70.44,70.44,11200000.0
2006-05-09 05:01:00,70.436,70.456,70.436,70.45,14400000.0
2006-05-09 05:02:00,70.447,70.447,70.435,70.436,14400000.0
2006-05-09 05:04:00,70.446,70.46,70.446,70.46,14400000.0
2006-05-09 05:05:00,70.45,70.464,70.45,70.464,11200000.0
2006-05-09 05:06:00,70.457,70.457,70.446,70.446,11200000.0
2006-05-09 05:07:00,70.42,70.439,70.42,70.425,14400000.0
2006-05-09 05:08:00,70.43,70.442,70.423,70.437,11200000.0
2006-05-09 05:09:00,70.438,70.44,70.429,70.429,17600000.0
2006-05-09 05:10:00,70.439,70.46,70.423,70.46,12800000.0
2006-05-09 05:11:00,70.475,70.475,70.46,70.46,12800000.0
2006-05-09 05:13:00,70.473,70.482,70.467,70.474,12800000.0
2006-05-09 05:15:00,70.48,70.484,70.461,70.479,16000000.0
2006-05-09 05:16:00,70.486,70.49,70.426,70.483,16000000.0
2006-05-09 05:17:00,70.475,70.476,70.469,70.473,11200000.0
2006-05-09 05:18:00,70.465,70.471,70.454,70.464,11200000.0
2006-05-09 05:21:00,70.47,70.479,70.464,70.477,12800000.0
2006-05-09 05:22:00,70.472,70.486,70.472,70.482,11200000.0
2006-05-09 05:23:00,70.484,70.484,70.475,70.477,12800000.0
2006-05-09 05:24:00,70.478,70.489,70.478,70.478,11200000.0
2006-05-09 05:25:00,70.475,70.475,70.467,70.472,12800000.0
2006-05-09 05:26:00,70.446,70.45,70.435,70.435,12800000.0
2006-05-09 05:27:00,70.428,70.434,70.426,70.433,12800000.0
2006-05-09 05:28:00,70.436,70.446,70.436,70.446,11200000.0
2006-05-09 05:29:00,70.436,70.436,70.425,70.425,11200000.0
2006-05-09 05:40:00,70.423,70.423,70.417,70.418,9600000.0
2006-05-09 05:41:00,70.424,70.424,70.416,70.417,12800000.0
2006-05-09 05:42:00,70.414,70.427,70.414,70.42,10600000.0
2006-05-09 05:47:00,70.421,70.427,70.421,70.424,14400000.0
2006-05-09 05:48:00,70.425,70.426,70.414,70.424,9600000.0
2006-05-09 05:49:00,70.413,70.425,70.413,70.421,17600000.0
2006-05-09 05:50:00,70.418,70.418,70.399,70.399,11200000.0
2006-05-09 05:51:00,70.414,70.417,70.408,70.417,11200000.0
2006-05-09 05:52:00,70.412,70.429,70.404,70.429,12800000.0
2006-05-09 05:55:00,70.363,70.424,70.363,70.424,11200000.0
2006-05-09 05:56:00,70.423,70.438,70.423,70.438,12800000.0
2006-05-09 05:57:00,70.435,70.442,70.433,70.442,12800000.0
2006-05-09 05:59:00,70.442,70.442,70.426,70.432,12800000.0
2006-05-09 06:00:00,70.432,70.432,70.421,70.422,8000000.0
2006-05-09 06:01:00,70.422,70.422,70.402,70.412,11200000.0
2006-05-09 06:02:00,70.407,70.407,70.391,70.391,12800000.0
2006-05-09 06:03:00,70.404,70.413,70.401,70.407,11200000.0
2006-05-09 06:04:00,70.4,70.412,70.397,70.412,16000000.0
2006-05-09 06:05:00,70.412,70.415,70.402,70.406,14800000.0
2006-05-09 06:06:00,70.402,70.402,70.393,70.393,12800000.0
2006-05-09 06:07:00,70.393,70.393,70.38,70.38,11200000.0
2006-05-09 06:08:00,70.374,70.399,70.374,70.392,11200000.0
2006-05-09 06:09:00,70.399,70.404,70.396,70.404,11200000.0
2006-05-09 06:11:00,70.405,70.417,70.402,70.417,17600000.0
2006-05-09 06:12:00,70.42,70.429,70.417,70.429,11200000.0
2006-05-09 06:13:00,70.427,70.428,70.402,70.416,12200000.0
2006-05-09 06:14:00,70.421,70.421,70.403,70.412,12800000.0
2006-05-09 06:15:00,70.408,70.42,70.408,70.42,8000000.0
2006-05-09 06:16:00,70.427,70.429,70.426,70.429,8000000.0
2006-05-09 06:17:00,70.422,70.423,70.414,70.423,12800000.0
2006-05-09 06:18:00,70.426,70.426,70.421,70.424,12800000.0
2006-05-09 06:19:00,70.429,70.441,70.429,70.436,12800000.0
2006-05-09 06:20:00,70.431,70.431,70.414,70.414,16000000.0
2006-05-09 06:21:00,70.416,70.416,70.406,70.406,12800000.0
2006-05-09 06:22:00,70.406,70.422,70.406,70.422,12800000.0
2006-05-09 06:23:00,70.418,70.42,70.412,70.412,8000000.0
2006-05-09 06:24:00,70.415,70.415,70.407,70.409,8000000.0
2006-05-09 06:25:00,70.401,70.403,70.376,70.403,12800000.0
2006-05-09 06:26:00,70.398,70.398,70.384,70.389,12800000.0
2006-05-09 06:27:00,70.404,70.407,70.392,70.406,14400000.0
2006-05-09 06:28:00,70.392,70.394,70.385,70.385,8000000.0
2006-05-09 06:29:00,70.386,70.389,70.377,70.377,11200000.0
2006-05-09 06:30:00,70.369,70.374,70.368,70.371,13800000.0
2006-05-09 06:31:00,70.368,70.375,70.363,70.375,14400000.0
2006-05-09 06:33:00,70.379,70.379,70.359,70.371,17600000.0
2006-05-09 06:34:00,70.349,70.371,70.349,70.368,12800000.0
2006-05-09 06:35:00,70.366,70.37,70.36,70.37,12800000.0
2006-05-09 06:36:00,70.379,70.397,70.378,70.386,14400000.0
2006-05-09 06:37:00,70.395,70.395,70.387,70.387,12800000.0
2006-05-09 06:38:00,70.385,70.398,70.38,70.398,16000000.0
2006-05-09 06:39:00,70.414,70.419,70.404,70.418,11200000.0
2006-05-09 06:40:00,70.416,70.416,70.405,70.407,9600000.0
2006-05-09 06:41:00,70.401,70.402,70.392,70.395,12800000.0
2006-05-09 06:42:00,70.392,70.393,70.382,70.382,9600000.0
2006-05-09 06:43:00,70.307,70.381,70.307,70.381,16000000.0
2006-05-09 06:44:00,70.38,70.382,70.371,70.382,17600000.0
2006-05-09 06:45:00,70.391,70.391,70.378,70.385,17000000.0
2006-05-09 06:47:00,70.387,70.397,70.384,70.393,13200000.0
2006-05-09 06:49:00,70.383,70.391,70.378,70.391,17600000.0
2006-05-09 06:50:00,70.38,70.397,70.38,70.383,14400000.0
2006-05-09 06:51:00,70.378,70.386,70.378,70.382,12800000.0
2006-05-09 06:52:00,70.388,70.39,70.383,70.389,12800000.0
2006-05-09 06:53:00,70.389,70.389,70.38,70.384,17600000.0
2006-05-09 06:54:00,70.383,70.386,70.381,70.386,14400000.0
2006-05-09 06:55:00,70.377,70.393,70.377,70.393,9600000.0
2006-05-09 06:56:00,70.395,70.397,70.39,70.397,11200000.0
2006-05-09 07:00:00,70.4,70.407,70.396,70.407,16000000.0
2006-05-09 07:01:00,70.409,70.409,70.393,70.404,17600000.0
2006-05-09 07:03:00,70.393,70.408,70.392,70.408,12800000.0
2006-05-09 07:05:00,70.413,70.416,70.403,70.414,11200000.0
2006-05-09 07:06:00,70.415,70.415,70.407,70.408,12800000.0
2006-05-09 07:07:00,70.412,70.412,70.393,70.393,11200000.0
2006-05-09 07:08:00,70.391,70.4,70.39,70.39,15400000.0
2006-05-09 07:09:00,70.402,70.408,70.402,70.402,12800000.0
2006-05-09 07:10:00,70.401,70.401,70.382,70.4,11200000.0
2006-05-09 07:12:00,70.397,70.421,70.397,70.421,6400000.0
2006-05-09 07:13:00,70.426,70.436,70.426,70.433,12800000.0
2006-05-09 07:15:00,70.434,70.437,70.423,70.423,11200000.0
2006-05-09 07:16:00,70.424,70.44,70.424,70.43,11200000.0
2006-05-09 07:17:00,70.447,70.451,70.444,70.445,12800000.0
2006-05-09 07:18:00,70.45,70.45,70.437,70.437,17600000.0
2006-05-09 07:19:00,70.421,70.421,70.395,70.398,12800000.0
2006-05-09 07:20:00,70.394,70.4,70.389,70.398,12800000.0
2006-05-09 07:22:00,70.406,70.412,70.401,70.412,17600000.0
2006-05-09 07:23:00,70.414,70.421,70.413,70.421,11200000.0
2006-05-09 07:24:00,70.417,70.423,70.409,70.41,14400000.0
2006-05-09 07:25:00,70.413,70.423,70.403,70.419,15400000.0
2006-05-09 07:26:00,70.418,70.418,70.405,70.417,11200000.0
2006-05-09 07:31:00,70.412,70.417,70.406,70.406,17600000.0
2006-05-09 07:32:00,70.419,70.422,70.413,70.42,17600000.0
2006-05-09 07:33:00,70.419,70.439,70.419,70.439,8000000.0
2006-05-09 07:34:00,70.446,70.446,70.436,70.436,12800000.0
2006-05-09 07:35:00,70.434,70.443,70.434,70.439,16000000.0
2006-05-09 07:36:00,70.415,70.442,70.415,70.428,11200000.0
2006-05-09 07:37:00,70.435,70.445,70.435,70.441,11200000.0
2006-05-09 07:38:00,70.449,70.461,70.449,70.461,12800000.0
2006-05-09 07:39:00,70.454,70.454,70.443,70.444,11200000.0
2006-05-09 07:40:00,70.436,70.452,70.436,70.452,11200000.0
2006-05-09 07:41:00,70.465,70.476,70.463,70.476,12800000.0
2006-05-09 07:42:00,70.473,70.482,70.47,70.482,12800000.0
2006-05-09 07:43:00,70.484,70.484,70.466,70.466,12800000.0
2006-05-09 07:44:00,70.47,70.473,70.465,70.472,11200000.0
2006-05-09 07:45:00,70.47,70.47,70.464,70.466,11200000.0
2006-05-09 07:46:00,70.467,70.473,70.465,70.472,11200000.0
2006-05-09 07:47:00,70.469,70.471,70.455,70.456,13800000.0
2006-05-09 07:48:00,70.448,70.448,70.416,70.416,14400000.0
2006-05-09 07:49:00,70.414,70.47,70.414,70.47,17600000.0
2006-05-09 07:50:00,70.475,70.482,70.475,70.479,8000000.0
2006-05-09 07:51:00,70.487,70.489,70.476,70.481,12200000.0
2006-05-09 07:52:00,70.475,70.485,70.472,70.473,17600000.0
2006-05-09 07:54:00,70.475,70.475,70.469,70.469,11200000.0
2006-05-09 07:55:00,70.466,70.467,70.449,70.462,12800000.0
2006-05-09 07:56:00,70.462,70.469,70.458,70.458,16000000.0
2006-05-09 07:57:00,70.453,70.458,70.453,70.458,11200000.0
2006-05-09 07:59:00,70.455,70.458,70.453,70.453,12800000.0
2006-05-09 08:00:00,70.44,70.44,70.425,70.425,8000000.0
2006-05-09 08:01:00,70.419,70.419,70.395,70.395,8000000.0
2006-05-09 08:02:00,70.404,70.413,70.404,70.41,11200000.0
2006-05-09 08:03:00,70.41,70.416,70.403,70.403,11200000.0
2006-05-09 08:04:00,70.417,70.435,70.417,70.431,17600000.0
2006-05-09 08:05:00,70.42,70.422,70.413,70.419,14400000.0
2006-05-09 08:06:00,70.421,70.422,70.421,70.422,3200000.0
2006-05-09 08:07:00,70.432,70.432,70.422,70.431,11200000.0
2006-05-09 08:08:00,70.427,70.432,70.423,70.432,17600000.0
2006-05-09 08:09:00,70.433,70.437,70.421,70.424,12800000.0
2006-05-09 08:10:00,70.451,70.472,70.45,70.45,12800000.0
2006-05-09 08:11:00,70.426,70.426,70.409,70.416,11200000.0
2006-05-09 08:12:00,70.421,70.442,70.421,70.431,16000000.0
2006-05-09 08:13:00,70.435,70.435,70.409,70.409,11200000.0
2006-05-09 08:15:00,70.401,70.405,70.388,70.388,16000000.0
2006-05-09 08:16:00,70.391,70.391,70.362,70.375,11200000.0
2006-05-09 08:17:00,70.384,70.384,70.37,70.379,12800000.0
2006-05-09 08:18:00,70.365,70.371,70.362,70.362,12200000.0
2006-05-09 08:19:00,70.364,70.368,70.349,70.353,14400000.0
2006-05-09 08:20:00,70.354,70.364,70.338,70.363,16000000.0
2006-05-09 08:21:00,70.356,70.356,70.305,70.305,17000000.0
2006-05-09 08:22:00,70.308,70.311,70.299,70.299,11200000.0
2006-05-09 08:23:00,70.303,70.312,70.303,70.309,11200000.0
2006-05-09 08:25:00,70.306,70.31,70.299,70.299,12800000.0
2006-05-09 08:26:00,70.301,70.317,70.223,70.317,8000000.0
2006-05-09 08:27:00,70.301,70.323,70.301,70.318,12800000.0
2006-05-09 08:28:00,70.331,70.338,70.315,70.337,11200000.0
2006-05-09 08:29:00,70.341,70.344,70.33,70.33,14400000.0
2006-05-09 08:30:00,70.33,70.34,70.327,70.327,11200000.0
2006-05-09 08:31:00,70.317,70.364,70.317,70.364,12800000.0
2006-05-09 08:32:00,70.355,70.356,70.352,70.353,11200000.0
2006-05-09 08:33:00,70.326,70.326,70.302,70.302,11200000.0
2006-05-09 08:34:00,70.309,70.31,70.3,70.309,9600000.0
2006-05-09 08:35:00,70.299,70.299,70.281,70.29,17600000.0
2006-05-09 08:36:00,70.303,70.309,70.299,70.299,17600000.0
2006-05-09 08:37:00,70.296,70.312,70.293,70.312,11200000.0
2006-05-09 08:38:00,70.323,70.326,70.304,70.308,11200000.0
2006-05-09 08:39:00,70.274,70.291,70.274,70.29,16000000.0
2006-05-09 08:40:00,70.295,70.301,70.291,70.291,16000000.0
2006-05-09 08:41:00,70.291,70.295,70.288,70.288,17600000.0
2006-05-09 08:42:00,70.292,70.296,70.282,70.292,12800000.0
2006-05-09 08:43:00,70.292,70.301,70.283,70.294,12800000.0
2006-05-09 08:44:00,70.289,70.289,70.27,70.27,12800000.0
2006-05-09 08:45:00,70.266,70.285,70.265,70.282,15400000.0
2006-05-09 08:46:00,70.288,70.295,70.288,70.289,11200000.0
2006-05-09 08:47:00,70.311,70.318,70.3,70.317,11200000.0
2006-05-09 08:48:00,70.32,70.32,70.303,70.305,12800000.0
2006-05-09 08:49:00,70.307,70.307,70.28,70.284,17600000.0
2006-05-09 08:50:00,70.289,70.297,70.277,70.277,12800000.0
2006-05-09 08:51:00,70.27,70.279,70.261,70.269,17600000.0
2006-05-09 08:52:00,70.268,70.268,70.235,70.238,11200000.0
2006-05-09 08:53:00,70.238,70.238,70.224,70.231,16000000.0
2006-05-09 08:54:00,70.236,70.239,70.222,70.239,9600000.0
2006-05-09 08:55:00,70.23,70.237,70.228,70.228,16000000.0
2006-05-09 08:56:00,70.257,70.264,70.257,70.26,11200000.0
2006-05-09 08:57:00,70.253,70.261,70.253,70.254,11200000.0
2006-05-09 08:58:00,70.256,70.256,70.246,70.253,9600000.0
2006-05-09 08:59:00,70.246,70.246,70.23,70.241,12800000.0
2006-05-09 09:00:00,70.231,70.24,70.231,70.24,17000000.0
2006-05-09 09:01:00,70.237,70.254,70.232,70.232,11200000.0
2006-05-09 09:02:00,70.23,70.238,70.222,70.237,11200000.0
2006-05-09 09:03:00,70.238,70.255,70.238,70.247,16000000.0
2006-05-09 09:04:00,70.227,70.227,70.21,70.219,11200000.0
2006-05-09 09:05:00,70.185,70.185,70.163,70.163,10600000.0
2006-05-09 09:06:00,70.139,70.139,70.104,70.116,12800000.0
2006-05-09 09:07:00,70.134,70.138,70.125,70.131,12800000.0
2006-05-09 09:08:00,70.131,70.137,70.119,70.119,12800000.0
2006-05-09 09:09:00,70.111,70.111,70.09,70.094,17600000.0
2006-05-09 09:10:00,70.081,70.091,70.075,70.075,12800000.0
2006-05-09 09:11:00,70.065,70.07,70.043,70.044,12800000.0
2006-05-09 09:12:00,70.014,70.016,70.007,70.014,12800000.0
2006-05-09 09:13:00,70.025,70.025,70.006,70.006,11200000.0
2006-05-09 09:14:00,70.002,70.002,69.988,69.988,11200000.0
2006-05-09 09:15:00,69.979,69.986,69.963,69.966,11200000.0
2006-05-09 09:16:00,69.924,69.924,69.898,69.912,12800000.0
2006-05-09 09:17:00,69.935,70.001,69.935,70.001,11200000.0
2006-05-09 09:18:00,69.996,69.996,69.968,69.979,14400000.0
2006-05-09 09:19:00,69.963,70.001,69.963,70.001,12800000.0
2006-05-09 09:20:00,70.001,70.001,69.986,69.99,16000000.0
2006-05-09 09:21:00,69.976,69.976,69.95,69.95,11200000.0
2006-05-09 09:22:00,69.942,69.947,69.933,69.947,17600000.0
2006-05-09 09:23:00,69.948,69.962,69.948,69.959,12800000.0
2006-05-09 09:24:00,69.895,69.999,69.895,69.981,11200000.0
2006-05-09 09:25:00,69.979,70.014,69.979,70.014,12800000.0
2006-05-09 09:26:00,70.003,70.006,69.988,69.999,11200000.0
2006-05-09 09:27:00,69.996,70.042,69.996,70.042,10600000.0
2006-05-09 09:28:00,70.035,70.041,70.025,70.041,12800000.0
2006-05-09 09:29:00,70.033,70.037,70.033,70.035,11200000.0
2006-05-09 09:30:00,70.046,70.062,70.044,70.062,12800000.0
2006-05-09 09:31:00,70.059,70.078,70.059,70.076,12800000.0
2006-05-09 09:32:00,70.09,70.106,70.08,70.08,14400000.0
2006-05-09 09:33:00,70.1,70.113,70.098,70.113,12800000.0
2006-05-09 09:34:00,70.111,70.12,70.108,70.108,11200000.0
2006-05-09 09:35:00,70.104,70.105,70.096,70.097,12800000.0
2006-05-09 09:36:00,70.082,70.089,70.081,70.085,9600000.0
2006-05-09 09:37:00,70.079,70.079,70.003,70.062,16000000.0
2006-05-09 09:38:00,70.078,70.082,70.065,70.065,11200000.0
2006-05-09 09:39:00,70.05,70.052,70.037,70.052,12800000.0
2006-05-09 09:40:00,70.064,70.067,70.047,70.064,14400000.0
2006-05-09 09:41:00,70.056,70.069,70.056,70.069,10600000.0
2006-05-09 09:42:00,70.085,70.101,70.085,70.097,16000000.0
2006-05-09 09:43:00,70.099,70.105,70.099,70.101,12200000.0
2006-05-09 09:44:00,70.116,70.12,70.112,70.113,12800000.0
2006-05-09 09:45:00,70.136,70.136,70.124,70.124,12800000.0
2006-05-09 09:46:00,70.122,70.122,70.107,70.122,11200000.0
2006-05-09 09:47:00,70.128,70.146,70.121,70.146,12800000.0
2006-05-09 09:48:00,70.137,70.137,70.118,70.118,11200000.0
2006-05-09 09:49:00,70.118,70.131,70.115,70.131,12200000.0
2006-05-09 09:50:00,70.145,70.145,70.131,70.136,16000000.0
2006-05-09 09:51:00,70.135,70.148,70.135,70.148,16000000.0
2006-05-09 09:52:00,70.148,70.155,70.143,70.149,14400000.0
2006-05-09 09:53:00,70.144,70.157,70.144,70.149,12800000.0
2006-05-09 09:54:00,70.155,70.162,70.154,70.162,17600000.0
2006-05-09 09:55:00,70.168,70.17,70.159,70.159,11200000.0
2006-05-09 09:56:00,70.151,70.157,70.145,70.156,14400000.0
2006-05-09 09:57:00,70.156,70.156,70.132,70.132,17600000.0
2006-05-09 09:58:00,70.129,70.139,70.046,70.133,17600000.0
2006-05-09 09:59:00,70.126,70.126,70.086,70.086,17600000.0
2006-05-09 10:00:00,70.072,70.072,70.049,70.049,11200000.0
2006-05-09 10:01:00,70.007,70.007,69.98,70.006,12800000.0
2006-05-09 10:02:00,70.001,70.001,69.977,69.995,16000000.0
2006-05-09 10:03:00,69.998,70.009,69.995,70.007,11200000.0
2006-05-09 10:04:00,69.985,69.985,69.938,69.938,8000000.0
2006-05-09 10:05:00,69.916,69.918,69.897,69.897,14400000.0
2006-05-09 10:06:00,69.907,69.929,69.907,69.929,16000000.0
2006-05-09 10:07:00,69.91,69.91,69.873,69.881,12800000.0
2006-05-09 10:08:00,69.89,69.89,69.857,69.857,11200000.0
2006-05-09 10:09:00,69.853,69.856,69.841,69.845,12800000.0
2006-05-09 10:10:00,69.831,69.831,69.779,69.781,17600000.0
2006-05-09 10:11:00,69.772,69.804,69.772,69.804,11200000.0
2006-05-09 10:15:00,69.81,69.849,69.81,69.847,12800000.0
2006-05-09 10:16:00,69.861,69.889,69.861,69.886,12800000.0
2006-05-09 10:17:00,69.897,69.902,69.887,69.887,11200000.0
2006-05-09 10:18:00,69.879,69.879,69.847,69.847,11200000.0
2006-05-09 10:19:00,69.826,69.839,69.819,69.839,11200000.0
2006-05-09 10:21:00,69.802,69.821,69.8,69.821,16000000.0
2006-05-09 10:22:00,69.816,69.816,69.806,69.806,11200000.0
2006-05-09 10:23:00,69.822,69.84,69.822,69.84,11200000.0
2006-05-09 10:24:00,69.836,69.86,69.836,69.859,12800000.0
2006-05-09 10:25:00,69.858,69.858,69.838,69.843,11200000.0
2006-05-09 10:26:00,69.853,69.856,69.848,69.856,4800000.0
2006-05-09 10:27:00,69.857,69.869,69.857,69.869,11200000.0
2006-05-09 10:28:00,69.867,69.867,69.849,69.86,12800000.0
2006-05-09 10:29:00,69.853,69.853,69.829,69.829,10600000.0
2006-05-09 10:30:00,69.827,69.836,69.827,69.832,8000000.0
2006-05-09 10:31:00,69.83,69.852,69.83,69.852,12800000.0
2006-05-09 10:32:00,69.849,69.851,69.823,69.823,17600000.0
2006-05-09 10:33:00,69.824,69.829,69.824,69.824,11200000.0
2006-05-09 10:34:00,69.823,69.823,69.809,69.809,11200000.0
2006-05-09 10:35:00,69.795,69.804,69.79,69.804,11200000.0
2006-05-09 10:36:00,69.807,69.822,69.807,69.822,11200000.0
2006-05-09 10:37:00,69.818,69.818,69.728,69.807,11200000.0
2006-05-09 10:38:00,69.817,69.831,69.812,69.831,12800000.0
2006-05-09 10:39:00,69.83,69.851,69.83,69.851,11200000.0
2006-05-09 10:40:00,69.847,69.851,69.84,69.84,16000000.0
2006-05-09 10:41:00,69.84,69.844,69.834,69.834,12800000.0
2006-05-09 10:42:00,69.831,69.831,69.814,69.825,11200000.0
2006-05-09 10:43:00,69.825,69.825,69.815,69.816,10600000.0
2006-05-09 10:44:00,69.802,69.802,69.789,69.789,12800000.0
2006-05-09 10:45:00,69.788,69.796,69.785,69.785,12800000.0
2006-05-09 10:46:00,69.787,69.806,69.78,69.806,12800000.0
2006-05-09 10:48:00,69.816,69.824,69.812,69.824,12800000.0
2006-05-09 10:49:00,69.818,69.825,69.817,69.817,11200000.0
2006-05-09 10:51:00,69.794,69.8,69.791,69.791,17600000.0
2006-05-09 10:52:00,69.791,69.798,69.784,69.798,11200000.0
2006-05-09 10:53:00,69.801,69.801,69.774,69.779,11200000.0
2006-05-09 10:54:00,69.786,69.786,69.776,69.786,17600000.0
2006-05-09 10:55:00,69.795,69.801,69.783,69.789,11200000.0
2006-05-09 10:56:00,69.785,69.785,69.763,69.763,17600000.0
2006-05-09 10:57:00,69.754,69.767,69.754,69.765,16000000.0
2006-05-09 10:58:00,69.762,69.764,69.67,69.764,12800000.0
2006-05-09 10:59:00,69.772,69.777,69.769,69.769,11200000.0
2006-05-09 11:00:00,69.73,69.73,69.699,69.705,12800000.0
2006-05-09 11:01:00,69.709,69.72,69.709,69.716,13200000.0
2006-05-09 11:02:00,69.715,69.716,69.702,69.702,16000000.0
2006-05-09 11:03:00,69.711,69.712,69.697,69.701,12800000.0
2006-05-09 11:04:00,69.713,69.714,69.705,69.711,13800000.0
2006-05-09 11:05:00,69.713,69.713,69.689,69.697,17600000.0
2006-05-09 11:06:00,69.699,69.718,69.699,69.718,17600000.0
2006-05-09 11:07:00,69.717,69.737,69.711,69.737,17600000.0
2006-05-09 11:08:00,69.676,69.768,69.676,69.729,10600000.0
2006-05-09 11:09:00,69.709,69.712,69.702,69.706,17600000.0
2006-05-09 11:10:00,69.707,69.717,69.707,69.714,12800000.0
2006-05-09 11:11:00,69.716,69.716,69.705,69.708,11200000.0
2006-05-09 11:12:00,69.702,69.707,69.688,69.688,17600000.0
2006-05-09 11:13:00,69.697,69.704,69.681,69.694,14400000.0
2006-05-09 11:14:00,69.7,69.713,69.7,69.713,11200000.0
2006-05-09 11:15:00,69.719,69.735,69.719,69.735,11200000.0
2006-05-09 11:17:00,69.747,69.754,69.738,69.752,11200000.0
2006-05-09 11:18:00,69.759,69.779,69.759,69.779,12800000.0
2006-05-09 11:19:00,69.774,69.775,69.765,69.774,17600000.0
2006-05-09 11:21:00,69.78,69.783,69.775,69.779,13800000.0
2006-05-09 11:22:00,69.781,69.781,69.764,69.768,12800000.0
2006-05-09 11:23:00,69.783,69.79,69.777,69.777,11200000.0
2006-05-09 11:24:00,69.78,69.796,69.777,69.796,12800000.0
2006-05-09 11:26:00,69.787,69.787,69.769,69.769,14400000.0
2006-05-09 11:27:00,69.761,69.771,69.754,69.763,10600000.0
2006-05-09 11:28:00,69.761,69.763,69.758,69.758,14400000.0
2006-05-09 11:29:00,69.749,69.749,69.744,69.744,14400000.0
2006-05-09 11:30:00,69.743,69.751,69.742,69.744,14400000.0
2006-05-09 11:31:00,69.757,69.757,69.725,69.725,11200000.0
2006-05-09 11:32:00,69.719,69.724,69.715,69.719,17600000.0
2006-05-09 11:33:00,69.709,69.709,69.669,69.669,12800000.0
2006-05-09 11:34:00,69.696,69.746,69.696,69.742,12800000.0
2006-05-09 11:35:00,69.74,69.74,69.679,69.679,11200000.0
2006-05-09 11:36:00,69.661,69.673,69.661,69.668,12800000.0
2006-05-09 11:37:00,69.67,69.67,69.64,69.64,11200000.0
2006-05-09 11:38:00,69.641,69.65,69.641,69.65,11600000.0
2006-05-09 11:39:00,69.675,69.685,69.67,69.674,11200000.0
2006-05-09 11:40:00,69.671,69.684,69.671,69.684,11200000.0
2006-05-09 11:41:00,69.684,69.686,69.672,69.672,16000000.0
2006-05-09 11:42:00,69.664,69.666,69.653,69.662,17600000.0
2006-05-09 11:43:00,69.674,69.687,69.651,69.687,11200000.0
2006-05-09 11:44:00,69.718,69.722,69.714,69.722,11200000.0
2006-05-09 11:45:00,69.72,69.73,69.715,69.73,14400000.0
2006-05-09 11:46:00,69.734,69.734,69.72,69.729,11200000.0
2006-05-09 11:47:00,69.729,69.747,69.718,69.747,17600000.0
2006-05-09 11:48:00,69.772,69.78,69.768,69.773,11200000.0
2006-05-09 11:49:00,69.766,69.768,69.758,69.758,12800000.0
2006-05-09 11:50:00,69.771,69.776,69.769,69.773,12800000.0
2006-05-09 11:51:00,69.764,69.765,69.748,69.748,11200000.0
2006-05-09 11:52:00,69.764,69.766,69.76,69.766,11200000.0
2006-05-09 11:53:00,69.765,69.765,69.745,69.745,16000000.0
2006-05-09 11:54:00,69.748,69.748,69.725,69.725,14400000.0
2006-05-09 11:55:00,69.717,69.718,69.655,69.718,11200000.0
2006-05-09 11:56:00,69.716,69.723,69.713,69.719,12800000.0
2006-05-09 11:57:00,69.728,69.728,69.709,69.709,13200000.0
2006-05-09 11:58:00,69.697,69.699,69.692,69.692,11200000.0
2006-05-09 11:59:00,69.696,69.737,69.691,69.737,11200000.0
2006-05-09 12:00:00,69.753,69.753,69.747,69.747,10600000.0
2006-05-09 12:01:00,69.756,69.759,69.743,69.743,11200000.0
2006-05-09 12:02:00,69.747,69.748,69.74,69.743,14400000.0
2006-05-09 12:03:00,69.742,69.765,69.742,69.761,11200000.0
2006-05-09 12:04:00,69.767,69.779,69.76,69.779,17600000.0
2006-05-09 12:05:00,69.774,69.774,69.765,69.768,17600000.0
2006-05-09 12:06:00,69.77,69.777,69.769,69.769,12800000.0
2006-05-09 12:07:00,69.764,69.768,69.755,69.768,11200000.0
2006-05-09 12:09:00,69.771,69.775,69.766,69.771,14400000.0
2006-05-09 12:10:00,69.767,69.767,69.718,69.718,11200000.0
2006-05-09 12:11:00,69.721,69.735,69.721,69.722,12800000.0
2006-05-09 12:12:00,69.736,69.76,69.736,69.76,11200000.0
2006-05-09 12:13:00,69.769,69.8,69.769,69.8,11200000.0
2006-05-09 12:14:00,69.815,69.824,69.808,69.824,12800000.0
2006-05-09 12:15:00,69.815,69.815,69.798,69.798,12800000.0
2006-05-09 12:16:00,69.778,69.802,69.778,69.802,12800000.0
2006-05-09 12:17:00,69.801,69.804,69.737,69.803,17600000.0
2006-05-09 12:18:00,69.8,69.803,69.786,69.786,16000000.0
2006-05-09 12:20:00,69.771,69.771,69.752,69.755,14400000.0
2006-05-09 12:21:00,69.762,69.787,69.762,69.787,11200000.0
2006-05-09 12:22:00,69.781,69.781,69.767,69.781,16000000.0
2006-05-09 12:23:00,69.783,69.789,69.78,69.789,14400000.0
2006-05-09 12:24:00,69.797,69.805,69.794,69.795,12800000.0
2006-05-09 12:25:00,69.799,69.799,69.795,69.799,11200000.0
2006-05-09 12:26:00,69.792,69.799,69.792,69.797,11200000.0
2006-05-09 12:27:00,69.796,69.802,69.794,69.802,11200000.0
2006-05-09 12:28:00,69.792,69.796,69.785,69.787,12800000.0
2006-05-09 12:29:00,69.784,69.793,69.782,69.788,17600000.0
2006-05-09 12:30:00,69.781,69.786,69.776,69.778,17600000.0
2006-05-09 12:31:00,69.768,69.773,69.758,69.769,12200000.0
2006-05-09 12:32:00,69.766,69.783,69.766,69.781,12800000.0
2006-05-09 12:33:00,69.778,69.788,69.777,69.786,14400000.0
2006-05-09 12:34:00,69.795,69.796,69.785,69.79,12800000.0
2006-05-09 12:35:00,69.781,69.781,69.768,69.768,11200000.0
2006-05-09 12:36:00,69.754,69.755,69.741,69.742,11200000.0
2006-05-09 12:37:00,69.751,69.751,69.711,69.711,11200000.0
2006-05-09 12:38:00,69.7,69.7,69.605,69.694,17600000.0
2006-05-09 12:39:00,69.7,69.711,69.699,69.711,16000000.0
2006-05-09 12:40:00,69.722,69.728,69.708,69.719,16000000.0
2006-05-09 12:41:00,69.728,69.731,69.711,69.711,12200000.0
2006-05-09 12:42:00,69.708,69.71,69.699,69.702,14400000.0
2006-05-09 12:43:00,69.706,69.716,69.706,69.715,12800000.0
2006-05-09 12:44:00,69.706,69.716,69.696,69.704,17600000.0
2006-05-09 12:46:00,69.72,69.72,69.713,69.714,12800000.0
2006-05-09 12:47:00,69.724,69.733,69.711,69.733,12800000.0
2006-05-09 12:48:00,69.735,69.742,69.719,69.742,12800000.0
2006-05-09 12:49:00,69.747,69.747,69.733,69.746,16000000.0
2006-05-09 12:51:00,69.746,69.746,69.733,69.733,11200000.0
2006-05-09 12:52:00,69.742,69.746,69.736,69.746,10600000.0
2006-05-09 12:53:00,69.747,69.759,69.747,69.754,10600000.0
2006-05-09 12:54:00,69.752,69.767,69.752,69.758,12800000.0
2006-05-09 12:55:00,69.769,69.77,69.764,69.769,16000000.0
2006-05-09 12:56:00,69.752,69.752,69.746,69.749,11200000.0
2006-05-09 12:57:00,69.742,69.759,69.742,69.756,11200000.0
2006-05-09 12:59:00,69.757,69.76,69.75,69.751,16000000.0
2006-05-09 13:00:00,69.752,69.756,69.743,69.746,12800000.0
2006-05-09 13:01:00,69.737,69.737,69.729,69.732,14400000.0
2006-05-09 13:02:00,69.744,69.748,69.743,69.743,12600000.0
2006-05-09 13:03:00,69.749,69.764,69.741,69.754,16000000.0
2006-05-09 13:04:00,69.769,69.779,69.769,69.774,11200000.0
2006-05-09 13:05:00,69.746,69.75,69.725,69.73,12800000.0
2006-05-09 13:06:00,69.743,69.743,69.729,69.729,3200000.0
2006-05-09 13:07:00,69.732,69.751,69.732,69.745,14800000.0
2006-05-09 13:08:00,69.747,69.75,69.744,69.744,18000000.0
2006-05-09 13:09:00,69.741,69.749,69.739,69.745,12800000.0
2006-05-09 13:10:00,69.73,69.733,69.711,69.731,16000000.0
2006-05-09 13:11:00,69.726,69.727,69.715,69.727,11200000.0
2006-05-09 13:12:00,69.745,69.763,69.745,69.763,13200000.0
2006-05-09 13:13:00,69.764,69.772,69.763,69.765,17600000.0
2006-05-09 13:14:00,69.772,69.772,69.714,69.714,13200000.0
2006-05-09 13:15:00,69.723,69.733,69.722,69.733,12800000.0
2006-05-09 13:16:00,69.735,69.744,69.732,69.744,17000000.0
2006-05-09 13:17:00,69.728,69.737,69.726,69.726,12800000.0
2006-05-09 13:18:00,69.713,69.734,69.713,69.729,11200000.0
2006-05-09 13:19:00,69.719,69.725,69.715,69.717,15400000.0
2006-05-09 13:20:00,69.717,69.719,69.708,69.714,14400000.0
2006-05-09 13:21:00,69.697,69.697,69.674,69.69,11200000.0
2006-05-09 13:22:00,69.672,69.675,69.665,69.674,14400000.0
2006-05-09 13:23:00,69.678,69.683,69.661,69.661,12200000.0
2006-05-09 13:24:00,69.7,69.706,69.648,69.695,8000000.0
2006-05-09 13:25:00,69.678,69.679,69.664,69.664,17600000.0
2006-05-09 13:26:00,69.685,69.69,69.679,69.69,17600000.0
2006-05-09 13:27:00,69.677,69.685,69.67,69.685,12800000.0
2006-05-09 13:28:00,69.692,69.705,69.602,69.705,16000000.0
2006-05-09 13:29:00,69.717,69.723,69.716,69.716,11200000.0
2006-05-09 13:30:00,69.71,69.75,69.71,69.745,12800000.0
2006-05-09 13:31:00,69.72,69.731,69.72,69.731,11200000.0
2006-05-09 13:32:00,69.737,69.737,69.724,69.726,11200000.0
2006-05-09 13:33:00,69.723,69.734,69.723,69.723,19200000.0
2006-05-09 13:34:00,69.729,69.752,69.724,69.752,14400000.0
2006-05-09 13:35:00,69.747,69.747,69.725,69.731,36200000.0
2006-05-09 13:36:00,69.714,69.714,69.679,69.679,17600000.0
2006-05-09 13:37:00,69.656,69.668,69.656,69.668,14400000.0
2006-05-09 13:38:00,69.673,69.685,69.67,69.677,33000000.0
2006-05-09 13:39:00,69.678,69.697,69.678,69.691,14400000.0
2006-05-09 13:40:00,69.673,69.706,69.673,69.706,40000000.0
2006-05-09 13:41:00,69.718,69.737,69.718,69.737,16000000.0
2006-05-09 13:42:00,69.728,69.738,69.728,69.73,11200000.0
2006-05-09 13:43:00,69.74,69.749,69.737,69.739,27200000.0
2006-05-09 13:44:00,69.726,69.734,69.722,69.728,33600000.0
2006-05-09 13:45:00,69.734,69.747,69.734,69.737,20800000.0
2006-05-09 13:46:00,69.743,69.743,69.726,69.731,24000000.0
2006-05-09 13:47:00,69.725,69.726,69.715,69.719,12800000.0
2006-05-09 13:48:00,69.724,69.742,69.724,69.74,12800000.0
2006-05-09 13:49:00,69.747,69.756,69.747,69.752,17600000.0
2006-05-09 13:50:00,69.748,69.748,69.722,69.722,11200000.0
2006-05-09 13:51:00,69.741,69.742,69.733,69.736,24000000.0
2006-05-09 13:52:00,69.753,69.753,69.738,69.738,12800000.0
2006-05-09 13:53:00,69.752,69.761,69.752,69.761,17600000.0
2006-05-09 13:54:00,69.747,69.75,69.742,69.749,25600000.0
2006-05-09 13:55:00,69.75,69.764,69.748,69.753,14400000.0
2006-05-09 13:57:00,69.747,69.764,69.737,69.764,28800000.0
2006-05-09 13:58:00,69.764,69.764,69.752,69.752,14400000.0
2006-05-09 13:59:00,69.758,69.77,69.75,69.77,32000000.0
2006-05-09 14:00:00,69.777,69.79,69.777,69.779,48000000.0
2006-05-09 14:03:00,69.771,69.771,69.758,69.761,14400000.0
2006-05-09 14:04:00,69.792,69.806,69.789,69.789,11200000.0
2006-05-09 14:05:00,69.789,69.792,69.784,69.784,23400000.0
2006-05-09 14:06:00,69.78,69.78,69.765,69.772,36800000.0
2006-05-09 14:08:00,69.781,69.781,69.77,69.77,16000000.0
2006-05-09 14:09:00,69.775,69.78,69.77,69.773,33000000.0
2006-05-09 14:10:00,69.769,69.784,69.769,69.777,33600000.0
2006-05-09 14:11:00,69.771,69.773,69.762,69.766,14400000.0
2006-05-09 14:12:00,69.756,69.759,69.737,69.737,27200000.0
2006-05-09 14:13:00,69.749,69.754,69.742,69.744,14400000.0
2006-05-09 14:14:00,69.74,69.748,69.736,69.748,12800000.0
2006-05-09 14:15:00,69.757,69.76,69.75,69.75,28800000.0
2006-05-09 14:16:00,69.729,69.743,69.729,69.741,25600000.0
2006-05-09 14:17:00,69.728,69.75,69.728,69.748,13200000.0
2006-05-09 14:18:00,69.75,69.75,69.723,69.723,16000000.0
2006-05-09 14:19:00,69.733,69.733,69.728,69.733,12800000.0
2006-05-09 14:20:00,69.732,69.744,69.732,69.735,25600000.0
2006-05-09 14:21:00,69.739,69.744,69.735,69.735,28800000.0
2006-05-09 14:22:00,69.713,69.722,69.705,69.722,11200000.0
2006-05-09 14:23:00,69.723,69.74,69.723,69.74,47400000.0
2006-05-09 14:24:00,69.738,69.738,69.719,69.719,13200000.0
2006-05-09 14:26:00,69.717,69.724,69.716,69.72,12800000.0
2006-05-09 14:27:00,69.717,69.72,69.713,69.72,17600000.0
2006-05-09 14:28:00,69.706,69.707,69.695,69.698,11200000.0
2006-05-09 14:29:00,69.701,69.703,69.674,69.679,36200000.0
2006-05-09 14:30:00,69.671,69.675,69.667,69.667,22400000.0
2006-05-09 14:31:00,69.665,69.675,69.665,69.673,20800000.0
2006-05-09 14:32:00,69.687,69.694,69.683,69.693,8000000.0
2006-05-09 14:33:00,69.698,69.723,69.698,69.723,24000000.0
2006-05-09 14:34:00,69.729,69.743,69.726,69.743,13200000.0
2006-05-09 14:35:00,69.748,69.748,69.738,69.738,14400000.0
2006-05-09 14:36:00,69.733,69.736,69.73,69.73,11200000.0
2006-05-09 14:37:00,69.73,69.734,69.726,69.727,11200000.0
2006-05-09 14:38:00,69.721,69.727,69.721,69.727,56000000.0
2006-05-09 14:39:00,69.721,69.721,69.698,69.698,12800000.0
2006-05-09 14:40:00,69.688,69.71,69.688,69.696,14400000.0
2006-05-09 14:41:00,69.699,69.712,69.699,69.71,56000000.0
2006-05-09 14:42:00,69.717,69.721,69.71,69.716,12800000.0
2006-05-09 14:43:00,69.725,69.725,69.703,69.703,25600000.0
2006-05-09 14:44:00,69.709,69.715,69.709,69.709,12800000.0
2006-05-09 14:45:00,69.708,69.711,69.702,69.702,11200000.0
2006-05-09 14:46:00,69.693,69.695,69.691,69.695,11200000.0
2006-05-09 14:47:00,69.685,69.702,69.684,69.702,16000000.0
2006-05-09 14:48:00,69.706,69.711,69.706,69.71,19200000.0
2006-05-09 14:49:00,69.716,69.716,69.705,69.716,32000000.0
2006-05-09 14:50:00,69.718,69.728,69.718,69.728,28800000.0
2006-05-09 14:51:00,69.727,69.739,69.727,69.735,32000000.0
2006-05-09 14:52:00,69.734,69.734,69.723,69.731,12800000.0
2006-05-09 14:53:00,69.734,69.734,69.725,69.729,17600000.0
2006-05-09 14:54:00,69.722,69.722,69.714,69.718,12800000.0
2006-05-09 14:55:00,69.734,69.734,69.721,69.721,16000000.0
2006-05-09 14:56:00,69.727,69.734,69.715,69.715,12800000.0
2006-05-09 14:57:00,69.714,69.714,69.706,69.708,12800000.0
2006-05-09 14:58:00,69.711,69.712,69.695,69.712,17600000.0
2006-05-09 14:59:00,69.712,69.765,69.712,69.765,16000000.0
2006-05-09 15:00:00,69.784,69.813,69.784,69.804,14400000.0
2006-05-09 15:01:00,69.798,69.8,69.79,69.79,12800000.0
2006-05-09 15:02:00,69.782,69.785,69.773,69.785,27200000.0
2006-05-09 15:03:00,69.773,69.773,69.742,69.742,12800000.0
2006-05-09 15:04:00,69.743,69.756,69.743,69.751,11200000.0
2006-05-09 15:05:00,69.739,69.755,69.739,69.755,11200000.0
2006-05-09 15:06:00,69.746,69.758,69.745,69.755,11200000.0
2006-05-09 15:07:00,69.766,69.768,69.746,69.758,25600000.0
2006-05-09 15:08:00,69.756,69.767,69.756,69.762,9600000.0
2006-05-09 15:09:00,69.754,69.789,69.754,69.789,16000000.0
2006-05-09 15:10:00,69.793,69.793,69.783,69.785,12800000.0
2006-05-09 15:11:00,69.799,69.799,69.779,69.783,32000000.0
2006-05-09 15:12:00,69.787,69.796,69.786,69.796,12800000.0
2006-05-09 15:13:00,69.805,69.811,69.797,69.797,44800000.0
2006-05-09 15:14:00,69.775,69.775,69.767,69.77,35200000.0
2006-05-09 15:15:00,69.769,69.787,69.769,69.786,22400000.0
2006-05-09 15:16:00,69.784,69.787,69.768,69.768,36800000.0
2006-05-09 15:17:00,69.785,69.811,69.785,69.808,22400000.0
2006-05-09 15:18:00,69.816,69.822,69.8,69.822,22400000.0
2006-05-09 15:19:00,69.833,69.881,69.833,69.881,16000000.0
2006-05-09 15:20:00,69.889,69.89,69.881,69.881,24000000.0
2006-05-09 15:21:00,69.885,69.9,69.873,69.9,14400000.0
2006-05-09 15:22:00,69.924,69.929,69.919,69.929,12800000.0
2006-05-09 15:23:00,69.947,69.96,69.947,69.955,48000000.0
2006-05-09 15:24:00,69.963,69.982,69.956,69.982,25600000.0
2006-05-09 15:25:00,69.992,70.007,69.985,70.007,27200000.0
2006-05-09 15:26:00,70.025,70.025,70.008,70.008,40000000.0
2006-05-09 15:27:00,69.999,70.007,69.994,69.994,28200000.0
2006-05-09 15:28:00,70.002,70.01,69.994,70.003,70400000.0
2006-05-09 15:29:00,69.994,70.002,69.911,70.002,46400000.0
2006-05-09 15:30:00,69.918,70.0,69.876,69.916,114600000.0
2006-05-09 15:31:00,70.013,70.018,70.008,70.008,60800000.0
2006-05-09 15:32:00,69.998,69.998,69.984,69.984,29800000.0
2006-05-09 15:33:00,69.988,70.001,69.987,69.991,30400000.0
2006-05-09 15:34:00,69.992,69.999,69.986,69.99,22400000.0
2006-05-09 15:35:00,69.985,69.985,69.956,69.972,33000000.0
2006-05-09 15:36:00,69.979,69.982,69.971,69.974,32000000.0
2006-05-09 15:37:00,69.99,69.99,69.975,69.978,30400000.0
2006-05-09 15:38:00,69.979,70.001,69.979,70.001,59600000.0
2006-05-09 15:39:00,69.992,70.004,69.985,70.004,36800000.0
2006-05-09 15:40:00,70.008,70.022,70.006,70.017,34600000.0
2006-05-09 15:41:00,70.024,70.024,70.011,70.017,25600000.0
2006-05-09 15:42:00,70.013,70.034,70.013,70.023,43200000.0
2006-05-09 15:43:00,70.016,70.038,70.016,70.037,26600000.0
2006-05-09 15:44:00,70.039,70.048,70.028,70.048,12800000.0
2006-05-09 15:45:00,70.046,70.046,70.023,70.03,16000000.0
2006-05-09 15:46:00,70.021,70.021,69.992,69.992,14400000.0
2006-05-09 15:47:00,69.981,69.993,69.981,69.989,30400000.0
2006-05-09 15:48:00,69.985,69.985,69.968,69.968,27200000.0
2006-05-09 15:49:00,69.976,70.014,69.976,70.014,11200000.0
2006-05-09 15:50:00,70.013,70.015,70.009,70.015,11200000.0
2006-05-09 15:51:00,69.993,69.993,69.978,69.989,12800000.0
2006-05-09 15:52:00,70.008,70.024,70.008,70.024,20800000.0
2006-05-09 15:53:00,70.02,70.025,70.017,70.025,24000000.0
2006-05-09 15:54:00,70.038,70.046,70.023,70.023,28800000.0
2006-05-09 15:56:00,69.997,69.998,69.99,69.992,51600000.0
2006-05-09 15:57:00,69.98,69.987,69.979,69.981,12800000.0
2006-05-09 15:58:00,69.994,70.001,69.984,69.984,19200000.0
2006-05-09 15:59:00,69.98,69.983,69.975,69.978,36800000.0
2006-05-09 16:00:00,69.975,69.985,69.972,69.972,51200000.0
2006-05-09 16:01:00,69.977,69.981,69.976,69.981,41600000.0
2006-05-09 16:02:00,69.961,69.968,69.949,69.949,11200000.0
2006-05-09 16:03:00,69.929,69.932,69.916,69.918,64000000.0
2006-05-09 16:04:00,69.912,69.923,69.911,69.914,44800000.0
2006-05-09 16:05:00,69.909,69.909,69.885,69.891,48000000.0
2006-05-09 16:06:00,69.848,69.854,69.826,69.826,34000000.0
2006-05-09 16:07:00,69.826,69.857,69.814,69.857,32000000.0
2006-05-09 16:08:00,69.852,69.857,69.847,69.856,44800000.0
2006-05-09 16:09:00,69.868,69.888,69.868,69.875,44800000.0
2006-05-09 16:10:00,69.877,69.887,69.877,69.881,41600000.0
2006-05-09 16:11:00,69.874,69.88,69.867,69.879,14400000.0
2006-05-09 16:12:00,69.888,69.896,69.888,69.895,56000000.0
2006-05-09 16:13:00,69.907,69.919,69.907,69.916,11200000.0
2006-05-09 16:14:00,69.915,69.928,69.915,69.92,49600000.0
2006-05-09 16:15:00,69.922,69.922,69.915,69.917,58600000.0
2006-05-09 16:16:00,69.906,69.917,69.894,69.894,17600000.0
2006-05-09 16:17:00,69.886,69.895,69.881,69.895,37800000.0
2006-05-09 16:18:00,69.898,69.898,69.875,69.875,11200000.0
2006-05-09 16:19:00,69.864,69.864,69.832,69.832,22400000.0
2006-05-09 16:20:00,69.821,69.821,69.788,69.788,11200000.0
2006-05-09 16:21:00,69.795,69.808,69.784,69.808,27200000.0
2006-05-09 16:22:00,69.813,69.813,69.788,69.805,41600000.0
2006-05-09 16:23:00,69.81,69.818,69.8,69.812,43200000.0
2006-05-09 16:24:00,69.812,69.812,69.791,69.799,17600000.0
2006-05-09 16:25:00,69.825,69.843,69.825,69.839,33600000.0
2006-05-09 16:26:00,69.839,69.844,69.832,69.844,17600000.0
2006-05-09 16:27:00,69.836,69.836,69.806,69.806,34600000.0
2006-05-09 16:28:00,69.776,69.787,69.75,69.787,27200000.0
2006-05-09 16:29:00,69.78,69.781,69.774,69.781,11200000.0
2006-05-09 16:30:00,69.794,69.795,69.768,69.768,11200000.0
2006-05-09 16:31:00,69.793,69.804,69.793,69.799,41600000.0
2006-05-09 16:32:00,69.815,69.83,69.815,69.822,12800000.0
2006-05-09 16:33:00,69.815,69.824,69.815,69.822,27200000.0
2006-05-09 16:34:00,69.83,69.831,69.815,69.823,35200000.0
2006-05-09 16:35:00,69.823,69.83,69.815,69.816,53200000.0
2006-05-09 16:36:00,69.806,69.843,69.79,69.843,51000000.0
2006-05-09 16:37:00,69.925,69.952,69.858,69.858,41600000.0
2006-05-09 16:38:00,69.835,69.911,69.835,69.879,39400000.0
2006-05-09 16:39:00,69.895,69.921,69.895,69.918,35200000.0
2006-05-09 16:40:00,69.889,69.893,69.877,69.882,56000000.0
2006-05-09 16:41:00,69.88,69.885,69.87,69.884,74000000.0
2006-05-09 16:42:00,69.881,69.885,69.869,69.882,54400000.0
2006-05-09 16:43:00,69.89,69.89,69.878,69.88,17600000.0
2006-05-09 16:44:00,69.883,69.902,69.883,69.887,11200000.0
2006-05-09 16:45:00,69.856,69.858,69.841,69.842,57600000.0
2006-05-09 16:46:00,69.823,69.834,69.823,69.831,11200000.0
2006-05-09 16:47:00,69.845,69.852,69.837,69.839,69800000.0
2006-05-09 16:48:00,69.833,69.866,69.833,69.866,52800000.0
2006-05-09 16:49:00,69.88,69.904,69.88,69.88,36800000.0
2006-05-09 16:50:00,69.867,69.872,69.858,69.872,75200000.0
2006-05-09 16:51:00,69.86,69.86,69.841,69.842,32000000.0
2006-05-09 16:52:00,69.842,69.853,69.842,69.848,46400000.0
2006-05-09 16:53:00,69.849,69.851,69.837,69.837,30400000.0
2006-05-09 16:54:00,69.829,69.843,69.82,69.843,11200000.0
2006-05-09 16:55:00,69.837,69.839,69.82,69.839,27200000.0
2006-05-09 16:56:00,69.852,69.861,69.847,69.859,36800000.0
2006-05-09 16:57:00,69.868,69.881,69.868,69.879,19600000.0
2006-05-09 16:58:00,69.874,69.874,69.853,69.853,12800000.0
2006-05-09 16:59:00,69.847,69.858,69.846,69.849,51200000.0
2006-05-09 17:00:00,69.878,69.884,69.875,69.875,49600000.0
2006-05-09 17:01:00,69.87,69.87,69.859,69.869,40400000.0
2006-05-09 17:02:00,69.867,69.876,69.864,69.869,32400000.0
2006-05-09 17:03:00,69.861,69.871,69.842,69.842,44200000.0
2006-05-09 17:04:00,69.829,69.838,69.821,69.838,41000000.0
2006-05-09 17:05:00,69.842,69.846,69.833,69.836,54400000.0
2006-05-09 17:06:00,69.839,69.839,69.826,69.835,59200000.0
2006-05-09 17:07:00,69.837,69.837,69.8,69.822,35200000.0
2006-05-09 17:08:00,69.815,69.822,69.81,69.814,67600000.0
2006-05-09 17:09:00,69.823,69.845,69.823,69.844,59200000.0
2006-05-09 17:10:00,69.853,69.856,69.844,69.856,25600000.0
2006-05-09 17:11:00,69.853,69.867,69.853,69.865,38800000.0
2006-05-09 17:12:00,69.866,69.87,69.861,69.864,25600000.0
2006-05-09 17:13:00,69.86,69.86,69.852,69.854,28800000.0
2006-05-09 17:14:00,69.854,69.857,69.848,69.848,22400000.0
2006-05-09 17:15:00,69.85,69.85,69.841,69.845,19200000.0
2006-05-09 17:16:00,69.849,69.851,69.843,69.846,17600000.0
2006-05-09 17:17:00,69.845,69.858,69.845,69.853,38400000.0
2006-05-09 17:18:00,69.856,69.869,69.853,69.859,57600000.0
2006-05-09 17:19:00,69.849,69.872,69.845,69.872,24000000.0
2006-05-09 17:20:00,69.882,69.882,69.848,69.848,16000000.0
2006-05-09 17:21:00,69.837,69.845,69.834,69.842,28800000.0
2006-05-09 17:22:00,69.867,69.88,69.867,69.878,19200000.0
2006-05-09 17:23:00,69.877,69.886,69.871,69.886,11200000.0
2006-05-09 17:24:00,69.931,69.936,69.922,69.935,12800000.0
2006-05-09 17:25:00,69.941,69.966,69.94,69.966,17600000.0
2006-05-09 17:26:00,69.959,69.969,69.959,69.964,12800000.0
2006-05-09 17:27:00,69.964,69.968,69.959,69.968,46400000.0
2006-05-09 17:28:00,69.968,69.978,69.968,69.978,12800000.0
2006-05-09 17:29:00,69.982,69.982,69.97,69.973,27200000.0
2006-05-09 17:30:00,69.971,70.0,69.971,69.989,17600000.0
2006-05-09 17:31:00,70.005,70.014,69.998,69.998,86800000.0
2006-05-09 17:32:00,70.013,70.022,70.005,70.012,52200000.0
2006-05-09 17:33:00,69.989,69.998,69.989,69.994,36200000.0
2006-05-09 17:34:00,69.999,69.999,69.968,69.971,64000000.0
2006-05-09 17:35:00,69.947,69.948,69.935,69.94,42000000.0
2006-05-09 17:36:00,69.939,69.948,69.934,69.934,33600000.0
2006-05-09 17:37:00,69.94,69.944,69.933,69.933,16000000.0
2006-05-09 17:38:00,69.936,69.945,69.936,69.938,35200000.0
2006-05-09 17:39:00,69.934,69.937,69.926,69.937,16000000.0
2006-05-09 17:40:00,69.941,69.959,69.939,69.959,74600000.0
2006-05-09 17:41:00,70.001,70.001,69.99,69.991,12800000.0
2006-05-09 17:42:00,70.019,70.051,70.019,70.051,4800000.0
2006-05-09 17:43:00,70.078,70.081,70.072,70.077,17600000.0
2006-05-09 17:44:00,70.075,70.077,70.059,70.074,30400000.0
2006-05-09 17:45:00,70.073,70.077,70.071,70.073,29800000.0
2006-05-09 17:46:00,70.071,70.084,70.071,70.077,41600000.0
2006-05-09 17:47:00,70.091,70.106,70.091,70.106,57600000.0
2006-05-09 17:48:00,70.096,70.096,70.078,70.083,57600000.0
2006-05-09 17:49:00,70.092,70.104,70.089,70.103,46400000.0
2006-05-09 17:50:00,70.11,70.113,70.102,70.11,12800000.0
2006-05-09 17:51:00,70.106,70.113,70.102,70.113,49400000.0
2006-05-09 17:52:00,70.091,70.091,70.065,70.075,43200000.0
2006-05-09 17:53:00,70.058,70.058,70.027,70.027,33600000.0
2006-05-09 17:54:00,70.023,70.023,69.995,70.012,38400000.0
2006-05-09 17:55:00,70.003,70.003,69.973,69.997,40000000.0
2006-05-09 17:56:00,69.995,69.996,69.981,69.981,44800000.0
2006-05-09 17:57:00,69.97,69.97,69.953,69.955,36800000.0
2006-05-09 17:58:00,69.926,69.926,69.909,69.912,17600000.0
2006-05-09 17:59:00,69.886,69.886,69.866,69.867,61800000.0
2006-05-09 18:00:00,69.868,69.881,69.868,69.881,51000000.0
2006-05-09 18:01:00,69.872,69.89,69.872,69.89,32000000.0
2006-05-09 18:02:00,69.911,69.933,69.911,69.933,24000000.0
2006-05-09 18:04:00,69.94,69.951,69.94,69.951,33600000.0
2006-05-09 18:05:00,69.954,69.955,69.945,69.946,12800000.0
2006-05-09 18:06:00,69.941,69.951,69.935,69.951,30400000.0
2006-05-09 18:07:00,69.947,69.947,69.924,69.924,11200000.0
2006-05-09 18:08:00,69.932,69.935,69.92,69.935,84800000.0
2006-05-09 18:09:00,69.94,69.943,69.934,69.943,33600000.0
2006-05-09 18:10:00,69.942,69.974,69.938,69.974,16000000.0
2006-05-09 18:11:00,69.968,69.969,69.957,69.965,12800000.0
2006-05-09 18:12:00,69.954,69.961,69.951,69.961,12800000.0
2006-05-09 18:13:00,69.971,69.976,69.971,69.976,27600000.0
2006-05-09 18:14:00,69.98,70.014,69.98,70.013,19200000.0
2006-05-09 18:15:00,70.031,70.031,70.016,70.025,30400000.0
2006-05-09 18:16:00,70.034,70.037,70.022,70.03,56000000.0
2006-05-09 18:18:00,70.017,70.033,70.017,70.028,30400000.0
2006-05-09 18:20:00,70.031,70.04,70.031,70.04,43600000.0
2006-05-09 18:21:00,70.049,70.049,70.037,70.038,12800000.0
2006-05-09 18:22:00,70.044,70.044,70.034,70.037,33600000.0
2006-05-09 18:23:00,70.047,70.049,70.035,70.046,46400000.0
2006-05-09 18:24:00,70.051,70.051,70.039,70.044,52200000.0
2006-05-09 18:25:00,70.039,70.039,70.018,70.026,33600000.0
2006-05-09 18:26:00,70.01,70.026,70.01,70.011,12800000.0
2006-05-09 18:27:00,70.015,70.018,70.006,70.006,33600000.0
2006-05-09 18:28:00,70.008,70.012,70.002,70.002,12800000.0
2006-05-09 18:29:00,69.987,69.99,69.98,69.99,25600000.0
2006-05-09 18:30:00,69.992,69.999,69.987,69.989,36800000.0
2006-05-09 18:32:00,69.99,69.99,69.981,69.985,70400000.0
2006-05-09 18:33:00,69.998,70.003,69.998,69.998,32000000.0
2006-05-09 18:34:00,69.997,70.003,69.997,69.998,18600000.0
2006-05-09 18:36:00,70.007,70.009,70.007,70.009,3200000.0
2006-05-09 18:37:00,70.012,70.017,70.01,70.012,36800000.0
2006-05-09 18:38:00,70.003,70.014,70.001,70.006,49400000.0
2006-05-09 18:39:00,70.007,70.007,69.995,69.999,76800000.0
2006-05-09 18:41:00,70.002,70.012,70.002,70.011,72000000.0
2006-05-09 18:42:00,70.018,70.028,70.015,70.027,78400000.0
2006-05-09 18:43:00,70.028,70.029,70.024,70.029,50000000.0
2006-05-09 18:44:00,70.028,70.038,70.028,70.028,30400000.0
2006-05-09 18:45:00,70.012,70.012,69.992,70.005,12800000.0
2006-05-09 18:46:00,70.016,70.016,69.99,69.992,12800000.0
2006-05-09 18:47:00,69.969,69.977,69.965,69.969,14400000.0
2006-05-09 18:48:00,69.972,69.976,69.967,69.967,28800000.0
2006-05-09 18:49:00,69.969,69.969,69.958,69.963,24000000.0
2006-05-09 18:50:00,69.966,69.972,69.963,69.963,46400000.0
2006-05-09 18:51:00,69.971,69.977,69.97,69.973,12800000.0
2006-05-09 18:53:00,69.967,69.974,69.965,69.969,30400000.0
2006-05-09 18:55:00,69.969,69.973,69.959,69.963,22400000.0
2006-05-09 18:56:00,69.962,69.962,69.949,69.961,16000000.0
2006-05-09 18:57:00,69.967,69.974,69.967,69.974,19200000.0
2006-05-09 18:58:00,69.972,69.972,69.964,69.965,32000000.0
2006-05-09 18:59:00,69.956,69.96,69.949,69.949,32000000.0
2006-05-09 19:00:00,69.944,69.945,69.934,69.938,14400000.0
2006-05-09 19:01:00,69.939,69.939,69.933,69.937,11200000.0
2006-05-09 19:02:00,69.929,69.937,69.929,69.929,43200000.0
2006-05-09 19:03:00,69.94,69.946,69.94,69.945,14400000.0
2006-05-09 19:05:00,69.954,69.965,69.95,69.965,17600000.0
2006-05-09 19:06:00,69.96,69.965,69.953,69.958,55400000.0
2006-05-09 19:07:00,69.954,69.954,69.946,69.946,35200000.0
2006-05-09 19:08:00,69.937,69.942,69.925,69.942,22400000.0
2006-05-09 19:09:00,69.934,69.943,69.934,69.939,12800000.0
2006-05-09 19:10:00,69.941,69.941,69.936,69.937,17000000.0
2006-05-09 19:11:00,69.937,69.94,69.935,69.938,17600000.0
2006-05-09 19:12:00,69.936,69.938,69.933,69.936,24000000.0
2006-05-09 19:13:00,69.932,69.943,69.926,69.937,16000000.0
2006-05-09 19:14:00,69.939,69.939,69.928,69.931,12800000.0
2006-05-09 19:15:00,69.946,69.96,69.939,69.948,16000000.0
2006-05-09 19:16:00,69.961,69.97,69.95,69.961,12800000.0
2006-05-09 19:17:00,69.954,69.959,69.951,69.953,14400000.0
2006-05-09 19:18:00,69.944,69.952,69.944,69.945,32000000.0
2006-05-09 19:19:00,69.943,69.945,69.936,69.936,10600000.0
2006-05-09 19:20:00,69.933,69.933,69.918,69.929,14400000.0
2006-05-09 19:21:00,69.912,69.912,69.894,69.894,17600000.0
2006-05-09 19:22:00,69.895,69.914,69.894,69.914,14400000.0
2006-05-09 19:23:00,69.923,69.923,69.909,69.917,16000000.0
2006-05-09 19:24:00,69.915,69.919,69.907,69.907,48000000.0
2006-05-09 19:25:00,69.902,69.903,69.882,69.883,12800000.0
2006-05-09 19:27:00,69.858,69.864,69.851,69.864,14400000.0
2006-05-09 19:28:00,69.859,69.859,69.84,69.854,12800000.0
2006-05-09 19:29:00,69.858,69.869,69.858,69.863,12800000.0
2006-05-09 19:30:00,69.874,69.88,69.873,69.873,11600000.0
2006-05-09 19:31:00,69.875,69.884,69.874,69.884,11200000.0
2006-05-09 19:32:00,69.892,69.909,69.892,69.895,11200000.0
2006-05-09 19:33:00,69.903,69.91,69.9,69.91,12800000.0
2006-05-09 19:35:00,69.912,69.913,69.899,69.912,17600000.0
2006-05-09 19:36:00,69.93,69.944,69.927,69.942,16000000.0
2006-05-09 19:37:00,69.944,69.956,69.944,69.952,11200000.0
2006-05-09 19:38:00,69.953,69.953,69.942,69.945,11200000.0
2006-05-09 19:39:00,69.956,69.96,69.951,69.958,12800000.0
2006-05-09 19:40:00,69.937,69.949,69.937,69.946,11200000.0
2006-05-09 19:41:00,69.946,69.95,69.938,69.938,11600000.0
2006-05-09 19:43:00,69.931,69.932,69.923,69.929,11200000.0
2006-05-09 19:44:00,69.933,69.933,69.913,69.922,11200000.0
2006-05-09 19:47:00,69.928,69.928,69.916,69.916,9600000.0
2006-05-09 19:48:00,69.911,69.92,69.904,69.917,12800000.0
2006-05-09 19:49:00,69.915,69.933,69.915,69.933,30400000.0
2006-05-09 19:52:00,69.926,69.936,69.915,69.931,16000000.0
2006-05-09 19:53:00,69.934,69.935,69.928,69.935,11200000.0
2006-05-09 19:54:00,69.932,69.932,69.92,69.92,12800000.0
2006-05-09 19:55:00,69.933,69.933,69.918,69.919,11200000.0
2006-05-09 19:56:00,69.925,69.934,69.922,69.926,16000000.0
2006-05-09 19:57:00,69.929,69.932,69.926,69.932,12800000.0
2006-05-09 19:59:00,69.923,69.923,69.914,69.92,11200000.0
2006-05-09 20:00:00,69.919,69.922,69.912,69.917,17000000.0
2006-05-09 20:01:00,69.922,69.925,69.916,69.916,12800000.0
2006-05-09 20:02:00,69.915,69.922,69.914,69.922,17600000.0
2006-05-09 20:03:00,69.915,69.915,69.909,69.91,16000000.0
2006-05-09 20:04:00,69.889,69.899,69.884,69.884,30400000.0
2006-05-09 20:05:00,69.892,69.892,69.876,69.883,12800000.0
2006-05-09 20:07:00,69.879,69.888,69.878,69.88,17600000.0
2006-05-09 20:08:00,69.885,69.903,69.879,69.888,38400000.0
2006-05-09 20:09:00,69.894,69.899,69.89,69.895,11200000.0
2006-05-09 20:10:00,69.885,69.902,69.885,69.902,14400000.0
2006-05-09 20:11:00,69.898,69.899,69.89,69.89,11200000.0
2006-05-09 20:12:00,69.89,69.897,69.89,69.892,11200000.0
2006-05-09 20:13:00,69.876,69.879,69.875,69.879,11200000.0
2006-05-09 20:14:00,69.876,69.886,69.819,69.88,14400000.0
2006-05-09 20:15:00,69.896,69.901,69.888,69.901,11200000.0
2006-05-09 20:16:00,69.887,69.887,69.867,69.875,28800000.0
2006-05-09 20:17:00,69.884,69.888,69.877,69.883,33000000.0
2006-05-09 20:19:00,69.875,69.881,69.875,69.879,11200000.0
2006-05-09 20:20:00,69.876,69.885,69.871,69.885,19200000.0
2006-05-09 20:21:00,69.891,69.891,69.879,69.885,12800000.0
2006-05-09 20:22:00,69.877,69.893,69.877,69.891,14400000.0
2006-05-09 20:23:00,69.913,69.924,69.913,69.923,12800000.0
2006-05-09 20:26:00,69.924,69.926,69.913,69.913,15400000.0
2006-05-09 20:27:00,69.922,69.927,69.92,69.922,16000000.0
2006-05-09 20:28:00,69.929,69.929,69.917,69.926,11200000.0
2006-05-09 20:29:00,69.91,69.917,69.908,69.917,12800000.0
2006-05-09 20:30:00,69.903,69.903,69.882,69.885,26600000.0
2006-05-09 20:31:00,69.884,69.884,69.875,69.88,11200000.0
2006-05-09 20:33:00,69.879,69.888,69.875,69.888,12800000.0
2006-05-09 20:34:00,69.888,69.888,69.877,69.88,11200000.0
2006-05-09 20:35:00,69.888,69.898,69.888,69.896,11200000.0
2006-05-09 20:37:00,69.894,69.894,69.886,69.888,8000000.0
2006-05-09 20:38:00,69.872,69.878,69.855,69.855,12800000.0
2006-05-09 20:39:00,69.856,69.861,69.853,69.855,11200000.0
2006-05-09 20:40:00,69.855,69.859,69.845,69.859,11200000.0
2006-05-09 20:42:00,69.87,69.871,69.858,69.86,11200000.0
2006-05-09 20:43:00,69.867,69.873,69.866,69.868,14400000.0
2006-05-09 20:44:00,69.874,69.882,69.867,69.869,17600000.0
2006-05-09 20:45:00,69.868,69.868,69.86,69.861,12800000.0
2006-05-09 20:46:00,69.863,69.872,69.861,69.87,13800000.0
2006-05-09 20:47:00,69.881,69.881,69.857,69.857,12800000.0
2006-05-09 20:48:00,69.848,69.848,69.84,69.848,17600000.0
2006-05-09 20:49:00,69.844,69.851,69.844,69.848,8000000.0
2006-05-09 20:50:00,69.847,69.849,69.833,69.849,13800000.0
2006-05-09 20:51:00,69.85,69.858,69.85,69.856,28800000.0
2006-05-09 20:53:00,69.852,69.859,69.852,69.854,16000000.0
2006-05-09 20:55:00,69.86,69.86,69.843,69.853,11200000.0
2006-05-09 20:56:00,69.847,69.847,69.838,69.844,8000000.0
2006-05-09 20:57:00,69.847,69.86,69.847,69.86,12800000.0
2006-05-09 20:58:00,69.854,69.854,69.838,69.838,11200000.0
2006-05-09 20:59:00,69.834,69.836,69.832,69.832,11200000.0
2006-05-09 21:10:00,69.827,69.834,69.827,69.827,8000000.0
2006-05-09 21:11:00,69.836,69.837,69.821,69.83,12800000.0
2006-05-09 21:18:00,69.84,69.845,69.753,69.845,12800000.0
2006-05-09 21:19:00,69.846,69.85,69.838,69.845,17000000.0
2006-05-09 21:20:00,69.829,69.849,69.829,69.841,13800000.0
2006-05-09 21:21:00,69.845,69.85,69.844,69.849,11200000.0
2006-05-09 21:22:00,69.845,69.845,69.831,69.84,12800000.0
2006-05-09 21:26:00,69.832,69.839,69.831,69.839,11200000.0
2006-05-09 21:27:00,69.838,69.838,69.831,69.831,6400000.0
2006-05-09 21:28:00,69.831,69.832,69.815,69.824,11200000.0
2006-05-09 21:29:00,69.822,69.832,69.822,69.829,11200000.0
2006-05-09 21:33:00,69.814,69.83,69.814,69.83,11200000.0
2006-05-09 21:34:00,69.827,69.836,69.823,69.827,17600000.0
2006-05-09 21:35:00,69.836,69.844,69.836,69.84,12800000.0
2006-05-09 21:36:00,69.824,69.846,69.824,69.846,9600000.0
2006-05-09 21:38:00,69.826,69.826,69.741,69.741,12800000.0
2006-05-09 21:42:00,69.843,69.845,69.818,69.845,14400000.0
2006-05-09 21:52:00,69.849,69.849,69.84,69.845,8000000.0
2006-05-09 21:53:00,69.85,69.851,69.845,69.845,11200000.0
2006-05-09 21:54:00,69.843,69.843,69.836,69.839,11200000.0
2006-05-09 21:58:00,69.837,69.845,69.834,69.834,17600000.0
2006-05-09 21:59:00,69.83,69.83,69.817,69.817,12800000.0
2006-05-09 22:00:00,69.817,69.817,69.78,69.78,17600000.0
2006-05-09 22:01:00,69.786,69.806,69.786,69.806,11200000.0
2006-05-09 22:02:00,69.814,69.815,69.805,69.807,16000000.0
2006-05-09 22:03:00,69.798,69.8,69.786,69.786,17600000.0
2006-05-09 22:04:00,69.781,69.786,69.779,69.786,16000000.0
2006-05-09 22:05:00,69.783,69.783,69.774,69.775,11200000.0
2006-05-09 22:06:00,69.78,69.78,69.691,69.778,9600000.0
2006-05-09 22:07:00,69.776,69.782,69.776,69.776,16000000.0
2006-05-09 22:08:00,69.777,69.792,69.771,69.792,16400000.0
2006-05-09 22:09:00,69.789,69.801,69.781,69.801,12800000.0
2006-05-09 22:10:00,69.795,69.795,69.781,69.781,12200000.0
2006-05-09 22:11:00,69.787,69.787,69.78,69.786,8000000.0
2006-05-09 22:15:00,69.783,69.786,69.781,69.786,14400000.0
2006-05-09 22:18:00,69.801,69.807,69.8,69.807,16000000.0
2006-05-09 22:19:00,69.808,69.817,69.805,69.805,14400000.0
2006-05-09 22:20:00,69.807,69.824,69.807,69.824,12200000.0
2006-05-09 22:21:00,69.82,69.829,69.82,69.828,17600000.0
2006-05-09 22:22:00,69.822,69.828,69.822,69.827,17600000.0
2006-05-09 22:23:00,69.828,69.836,69.825,69.834,12800000.0
2006-05-09 22:25:00,69.841,69.843,69.836,69.836,9600000.0
2006-05-09 22:28:00,69.827,69.828,69.815,69.819,12800000.0
2006-05-09 22:29:00,69.821,69.83,69.821,69.821,16000000.0
2006-05-09 22:31:00,69.822,69.822,69.808,69.81,12800000.0
2006-05-09 22:32:00,69.815,69.825,69.758,69.825,11200000.0
2006-05-09 22:34:00,69.823,69.823,69.797,69.797,10600000.0
2006-05-09 22:35:00,69.808,69.818,69.807,69.817,12800000.0
2006-05-09 22:39:00,69.803,69.813,69.803,69.813,12800000.0
2006-05-09 22:40:00,69.808,69.814,69.808,69.812,11200000.0
2006-05-09 22:42:00,69.803,69.803,69.788,69.788,17600000.0
2006-05-09 22:43:00,69.783,69.792,69.781,69.791,16000000.0
2006-05-09 22:44:00,69.786,69.792,69.783,69.786,12800000.0
2006-05-09 22:45:00,69.789,69.789,69.775,69.781,15400000.0
2006-05-09 22:46:00,69.787,69.791,69.778,69.791,11200000.0
2006-05-09 22:47:00,69.781,69.789,69.78,69.781,17600000.0
2006-05-09 22:48:00,69.786,69.791,69.784,69.784,8000000.0
2006-05-09 22:49:00,69.779,69.779,69.775,69.775,12800000.0
2006-05-09 22:50:00,69.778,69.778,69.763,69.772,11600000.0
2006-05-09 22:51:00,69.78,69.786,69.78,69.786,11200000.0
2006-05-09 22:52:00,69.776,69.786,69.774,69.783,11200000.0
2006-05-09 22:55:00,69.781,69.792,69.781,69.792,12800000.0
2006-05-09 22:57:00,69.789,69.8,69.789,69.792,17600000.0
2006-05-09 23:26:00,69.78,69.789,69.777,69.789,12800000.0
2006-05-09 23:27:00,69.784,69.788,69.781,69.788,17600000.0
2006-05-09 23:30:00,69.792,69.797,69.786,69.788,14400000.0
2006-05-09 23:31:00,69.787,69.797,69.785,69.788,12800000.0
2006-05-09 23:32:00,69.78,69.794,69.78,69.794,17600000.0
2006-05-09 23:33:00,69.796,69.909,69.792,69.909,12800000.0
2006-05-09 23:34:00,69.94,69.974,69.94,69.974,16000000.0
2006-05-09 23:35:00,69.975,69.984,69.972,69.984,16000000.0
2006-05-09 23:36:00,69.989,69.989,69.98,69.98,12800000.0
2006-05-09 23:37:00,69.975,69.975,69.962,69.969,12800000.0
2006-05-09 23:38:00,69.966,69.981,69.966,69.975,11200000.0
2006-05-09 23:39:00,69.97,69.97,69.958,69.959,11200000.0
2006-05-09 23:42:00,69.973,69.976,69.973,69.976,3200000.0
2006-05-09 23:43:00,69.97,69.97,69.959,69.969,11200000.0
2006-05-09 23:46:00,69.964,69.971,69.959,69.969,17600000.0
2006-05-09 23:47:00,69.972,69.972,69.963,69.967,12800000.0
2006-05-09 23:48:00,69.961,69.966,69.901,69.963,8000000.0
2006-05-09 23:49:00,69.958,69.968,69.953,69.968,12800000.0
2006-05-09 23:50:00,69.967,69.967,69.959,69.962,11200000.0
2006-05-09 23:51:00,69.961,69.967,69.95,69.963,12800000.0
2006-05-09 23:55:00,69.962,69.969,69.96,69.969,14400000.0
2006-05-09 23:56:00,69.874,69.959,69.874,69.959,11200000.0
2006-05-09 23:57:00,69.981,70.0,69.98,70.0,16000000.0
2006-05-09 23:58:00,70.004,70.004,69.985,70.0,11200000.0
2006-05-09 23:59:00,69.999,69.999,69.961,69.971,14400000.0
2006-05-10 00:00:00,69.996,70.008,69.996,70.006,9600000.0
2006-05-10 00:01:00,70.008,70.008,69.993,69.994,12800000.0
2006-05-10 00:02:00,69.986,69.989,69.977,69.989,12200000.0
2006-05-10 00:03:00,69.986,69.986,69.978,69.978,11200000.0
2006-05-10 00:04:00,69.966,69.99,69.966,69.99,11200000.0
2006-05-10 00:05:00,69.977,69.979,69.96,69.974,11200000.0
2006-05-10 00:06:00,69.988,69.994,69.984,69.992,11200000.0
2006-05-10 00:08:00,69.996,70.005,69.983,70.005,12800000.0
2006-05-10 00:09:00,69.996,69.996,69.974,69.988,11200000.0
2006-05-10 00:11:00,70.003,70.003,69.994,69.996,12800000.0
2006-05-10 00:13:00,70.003,70.011,70.003,70.01,11200000.0
2006-05-10 00:14:00,70.014,70.014,70.003,70.009,14400000.0
2006-05-10 00:16:00,70.01,70.015,70.008,70.012,14400000.0
2006-05-10 00:18:00,70.023,70.027,70.019,70.019,9600000.0
2006-05-10 00:19:00,70.009,70.013,69.998,69.998,12800000.0
2006-05-10 00:20:00,69.986,70.007,69.986,70.007,17600000.0
2006-05-10 00:21:00,70.023,70.044,70.02,70.044,12200000.0
2006-05-10 00:22:00,70.038,70.069,70.038,70.054,17600000.0
2006-05-10 00:23:00,70.085,70.085,70.073,70.073,12800000.0
2006-05-10 00:24:00,70.08,70.088,70.072,70.088,14400000.0
2006-05-10 00:25:00,70.07,70.075,70.049,70.049,11200000.0
2006-05-10 00:26:00,70.043,70.058,70.042,70.058,12800000.0
2006-05-10 00:27:00,70.059,70.062,70.055,70.061,12800000.0
2006-05-10 00:28:00,70.05,70.05,70.042,70.042,31400000.0
2006-05-10 00:29:00,70.054,70.06,70.046,70.046,8000000.0
2006-05-10 00:30:00,70.038,70.041,70.037,70.041,8000000.0
2006-05-10 00:31:00,70.041,70.048,70.038,70.048,12800000.0
2006-05-10 00:32:00,70.039,70.042,70.026,70.036,12800000.0
2006-05-10 00:33:00,70.032,70.033,70.024,70.028,12800000.0
2006-05-10 00:34:00,70.02,70.028,70.014,70.028,19200000.0
2006-05-10 00:35:00,70.03,70.033,70.021,70.026,12800000.0
2006-05-10 00:36:00,70.03,70.03,70.018,70.027,12200000.0
2006-05-10 00:37:00,70.039,70.044,70.039,70.041,12800000.0
2006-05-10 00:38:00,70.047,70.051,70.045,70.051,12800000.0
2006-05-10 00:39:00,70.056,70.064,70.048,70.052,17600000.0
2006-05-10 00:40:00,70.055,70.056,70.045,70.052,11200000.0
2006-05-10 00:41:00,70.058,70.059,70.048,70.054,16000000.0
2006-05-10 00:43:00,70.044,70.055,70.044,70.055,15400000.0
2006-05-10 00:46:00,70.054,70.057,70.046,70.054,14400000.0
2006-05-10 00:48:00,70.057,70.062,70.052,70.052,12800000.0
2006-05-10 00:49:00,70.058,70.072,70.045,70.072,11200000.0
2006-05-10 00:50:00,70.078,70.079,70.069,70.069,12800000.0
2006-05-10 00:53:00,70.053,70.062,70.053,70.055,11200000.0
2006-05-10 00:54:00,70.044,70.044,70.022,70.028,17600000.0
2006-05-10 00:55:00,70.021,70.026,70.017,70.017,12800000.0
2006-05-10 00:56:00,70.026,70.045,70.026,70.038,12800000.0
2006-05-10 00:57:00,70.041,70.041,70.015,70.015,12800000.0
2006-05-10 00:58:00,70.012,70.018,70.012,70.016,12800000.0
2006-05-10 00:59:00,70.017,70.03,70.014,70.022,11200000.0
2006-05-10 01:00:00,70.021,70.025,69.998,69.998,16000000.0
2006-05-10 01:01:00,70.001,70.015,70.001,70.015,14800000.0
2006-05-10 01:02:00,69.998,70.012,69.998,70.005,8000000.0
2006-05-10 01:03:00,69.997,70.011,69.997,70.009,11200000.0
2006-05-10 01:04:00,70.006,70.006,69.956,69.956,12800000.0
2006-05-10 01:05:00,69.959,69.959,69.939,69.952,11200000.0
2006-05-10 01:06:00,69.947,69.947,69.878,69.941,12800000.0
2006-05-10 01:07:00,69.94,69.94,69.926,69.928,12200000.0
2006-05-10 01:08:00,69.926,69.933,69.914,69.914,16000000.0
2006-05-10 01:09:00,69.915,69.915,69.9,69.909,17600000.0
2006-05-10 01:10:00,69.902,69.902,69.885,69.891,16000000.0
2006-05-10 01:11:00,69.86,69.868,69.844,69.868,11200000.0
2006-05-10 01:12:00,69.882,69.884,69.876,69.882,16000000.0
2006-05-10 01:13:00,69.89,69.89,69.872,69.872,8000000.0
2006-05-10 01:14:00,69.878,69.892,69.878,69.89,16000000.0
2006-05-10 01:15:00,69.892,69.895,69.882,69.895,12800000.0
2006-05-10 01:17:00,69.903,69.918,69.89,69.918,11200000.0
2006-05-10 01:18:00,69.934,69.941,69.928,69.939,12800000.0
2006-05-10 01:19:00,69.961,69.98,69.961,69.972,16000000.0
2006-05-10 01:20:00,69.951,69.961,69.951,69.961,11200000.0
2006-05-10 01:21:00,69.976,69.987,69.973,69.987,12800000.0
2006-05-10 01:22:00,69.991,69.995,69.981,69.983,12800000.0
2006-05-10 01:23:00,69.974,69.977,69.971,69.973,11200000.0
2006-05-10 01:24:00,69.994,70.007,69.994,70.001,12800000.0
2006-05-10 01:25:00,70.035,70.035,70.011,70.031,12800000.0
2006-05-10 01:26:00,70.043,70.052,70.043,70.05,11200000.0
2006-05-10 01:27:00,70.045,70.045,70.03,70.03,12800000.0
2006-05-10 01:28:00,70.017,70.017,70.0,70.0,17000000.0
2006-05-10 01:29:00,69.997,70.005,69.985,70.005,17600000.0
2006-05-10 01:30:00,70.015,70.019,69.987,69.987,11200000.0
2006-05-10 01:31:00,69.994,70.01,69.992,70.01,11200000.0
2006-05-10 01:33:00,70.026,70.03,70.008,70.02,11200000.0
2006-05-10 01:34:00,70.015,70.016,70.009,70.012,24000000.0
2006-05-10 01:35:00,70.0,70.002,69.987,70.002,14400000.0
2006-05-10 01:36:00,70.007,70.014,70.003,70.005,11200000.0
2006-05-10 01:37:00,69.987,69.987,69.977,69.978,14400000.0
2006-05-10 01:38:00,69.968,69.973,69.955,69.965,17600000.0
2006-05-10 01:39:00,69.962,69.962,69.958,69.959,14400000.0
2006-05-10 01:40:00,69.946,69.958,69.943,69.958,11200000.0
2006-05-10 01:41:00,69.96,69.96,69.952,69.957,12800000.0
2006-05-10 01:42:00,69.963,69.975,69.963,69.975,11200000.0
2006-05-10 01:43:00,69.978,69.979,69.972,69.977,11200000.0
2006-05-10 01:44:00,69.97,69.97,69.961,69.964,12800000.0
2006-05-10 01:46:00,69.957,69.992,69.957,69.992,16000000.0
2006-05-10 01:47:00,69.99,70.011,69.99,70.009,14400000.0
2006-05-10 01:48:00,70.024,70.052,70.024,70.052,12800000.0
2006-05-10 01:49:00,70.047,70.047,70.038,70.038,16000000.0
2006-05-10 01:50:00,70.052,70.052,70.044,70.051,14400000.0
2006-05-10 01:51:00,70.055,70.06,70.043,70.043,11200000.0
2006-05-10 01:52:00,70.053,70.091,70.053,70.091,20800000.0
2006-05-10 01:53:00,70.118,70.13,70.104,70.106,13800000.0
2006-05-10 01:54:00,70.088,70.088,70.083,70.086,8000000.0
2006-05-10 01:55:00,70.095,70.101,70.093,70.093,12800000.0
2006-05-10 01:56:00,70.088,70.093,70.085,70.085,12800000.0
2006-05-10 01:57:00,70.084,70.084,70.062,70.062,11200000.0
2006-05-10 01:59:00,70.065,70.065,70.054,70.054,3200000.0
2006-05-10 02:00:00,70.075,70.08,70.072,70.072,11200000.0
2006-05-10 02:01:00,70.07,70.073,70.06,70.06,17600000.0
2006-05-10 02:02:00,70.057,70.064,70.056,70.06,12800000.0
2006-05-10 02:03:00,70.067,70.079,70.065,70.068,16000000.0
2006-05-10 02:04:00,70.072,70.081,70.072,70.08,12800000.0
2006-05-10 02:05:00,70.09,70.098,70.084,70.087,13200000.0
2006-05-10 02:06:00,70.08,70.08,70.073,70.073,12800000.0
2006-05-10 02:07:00,70.074,70.074,70.066,70.066,12800000.0
2006-05-10 02:08:00,70.063,70.075,70.059,70.075,17600000.0
2006-05-10 02:09:00,70.081,70.111,70.081,70.099,16000000.0
2006-05-10 02:10:00,70.081,70.085,70.052,70.052,9600000.0
2006-05-10 02:11:00,70.064,70.078,70.064,70.076,12800000.0
2006-05-10 02:12:00,70.074,70.074,70.044,70.044,11200000.0
2006-05-10 02:13:00,70.049,70.054,70.045,70.045,11200000.0
2006-05-10 02:14:00,70.064,70.074,70.064,70.067,11200000.0
2006-05-10 02:15:00,70.069,70.073,70.058,70.067,11200000.0
2006-05-10 02:16:00,70.07,70.077,70.005,70.077,9600000.0
2006-05-10 02:17:00,70.074,70.086,70.074,70.086,11600000.0
2006-05-10 02:18:00,70.088,70.088,70.074,70.082,12800000.0
2006-05-10 02:19:00,70.07,70.075,70.065,70.075,12800000.0
2006-05-10 02:20:00,70.067,70.073,70.067,70.073,8000000.0
2006-05-10 02:21:00,70.073,70.081,70.071,70.071,17600000.0
2006-05-10 02:22:00,70.072,70.072,70.061,70.069,12800000.0
2006-05-10 02:23:00,70.078,70.088,70.078,70.083,12800000.0
2006-05-10 02:24:00,70.074,70.085,69.989,70.084,11200000.0
2006-05-10 02:25:00,70.089,70.097,70.086,70.086,17600000.0
2006-05-10 02:26:00,70.09,70.094,70.08,70.082,17600000.0
2006-05-10 02:27:00,70.087,70.096,70.083,70.096,17600000.0
2006-05-10 02:29:00,70.097,70.106,70.096,70.097,11200000.0
2006-05-10 02:30:00,70.091,70.1,70.088,70.096,11200000.0
2006-05-10 02:31:00,70.108,70.112,70.095,70.107,17600000.0
2006-05-10 02:32:00,70.114,70.115,70.095,70.115,11200000.0
2006-05-10 02:33:00,70.125,70.131,70.119,70.125,11200000.0
2006-05-10 02:34:00,70.124,70.124,70.113,70.117,13800000.0
2006-05-10 02:35:00,70.118,70.118,70.113,70.113,12800000.0
2006-05-10 02:37:00,70.111,70.111,70.094,70.094,12800000.0
2006-05-10 02:38:00,70.102,70.102,70.091,70.091,12800000.0
2006-05-10 02:39:00,70.089,70.089,70.082,70.086,16000000.0
2006-05-10 02:40:00,70.089,70.089,70.076,70.076,12800000.0
2006-05-10 02:41:00,70.074,70.081,70.069,70.081,11200000.0
2006-05-10 02:42:00,70.085,70.089,70.083,70.083,12800000.0
2006-05-10 02:43:00,70.087,70.101,70.087,70.093,11200000.0
2006-05-10 02:44:00,70.092,70.092,70.075,70.075,12800000.0
2006-05-10 02:46:00,70.074,70.08,70.073,70.075,12800000.0
2006-05-10 02:48:00,70.081,70.092,70.081,70.087,14400000.0
2006-05-10 02:50:00,70.096,70.126,70.096,70.126,11200000.0
2006-05-10 02:51:00,70.125,70.127,70.11,70.113,11200000.0
2006-05-10 02:52:00,70.106,70.112,70.053,70.112,11200000.0
2006-05-10 02:53:00,70.114,70.114,70.097,70.097,11200000.0
2006-05-10 02:54:00,70.013,70.126,70.013,70.126,11200000.0
2006-05-10 02:55:00,70.141,70.141,70.129,70.129,11200000.0
2006-05-10 02:57:00,70.141,70.145,70.133,70.145,11200000.0
2006-05-10 02:58:00,70.136,70.152,70.135,70.151,8000000.0
2006-05-10 02:59:00,70.15,70.156,70.146,70.156,11200000.0
2006-05-10 03:01:00,70.166,70.177,70.162,70.177,11200000.0
2006-05-10 03:02:00,70.176,70.176,70.168,70.17,11200000.0
2006-05-10 03:03:00,70.158,70.16,70.147,70.147,14400000.0
2006-05-10 03:04:00,70.159,70.163,70.144,70.144,11200000.0
2006-05-10 03:05:00,70.123,70.123,70.115,70.119,16000000.0
2006-05-10 03:06:00,70.12,70.157,70.12,70.157,16000000.0
2006-05-10 03:07:00,70.15,70.157,70.147,70.147,14400000.0
2006-05-10 03:08:00,70.137,70.137,70.119,70.126,11200000.0
2006-05-10 03:09:00,70.131,70.148,70.131,70.148,11200000.0
2006-05-10 03:10:00,70.155,70.161,70.148,70.155,16000000.0
2006-05-10 03:11:00,70.161,70.177,70.161,70.177,11200000.0
2006-05-10 03:12:00,70.159,70.173,70.139,70.139,17600000.0
2006-05-10 03:13:00,70.148,70.155,70.146,70.155,16000000.0
2006-05-10 03:14:00,70.153,70.153,70.134,70.134,11200000.0
2006-05-10 03:15:00,70.131,70.131,70.113,70.113,17600000.0
2006-05-10 03:16:00,70.102,70.115,70.102,70.111,14400000.0
2006-05-10 03:17:00,70.096,70.096,70.078,70.093,11200000.0
2006-05-10 03:18:00,70.086,70.086,70.07,70.076,13200000.0
2006-05-10 03:19:00,70.087,70.096,70.086,70.089,12800000.0
2006-05-10 03:22:00,70.093,70.093,70.086,70.088,11200000.0
2006-05-10 03:23:00,70.082,70.087,70.075,70.087,9600000.0
2006-05-10 03:24:00,70.074,70.081,70.068,70.081,9600000.0
2006-05-10 03:25:00,70.076,70.081,70.07,70.075,17600000.0
2006-05-10 03:26:00,70.059,70.059,70.028,70.028,12800000.0
2006-05-10 03:27:00,70.031,70.036,70.025,70.03,14400000.0
2006-05-10 03:28:00,70.026,70.026,70.013,70.015,11200000.0
2006-05-10 03:29:00,70.01,70.021,70.01,70.013,12800000.0
2006-05-10 03:30:00,70.013,70.02,69.953,70.014,17600000.0
2006-05-10 03:31:00,70.017,70.027,70.016,70.027,12800000.0
2006-05-10 03:32:00,70.021,70.021,70.015,70.015,8000000.0
2006-05-10 03:33:00,70.019,70.03,70.019,70.026,11200000.0
2006-05-10 03:34:00,70.033,70.039,70.03,70.039,11200000.0
2006-05-10 03:35:00,70.048,70.056,70.043,70.048,17600000.0
2006-05-10 03:36:00,70.054,70.055,70.049,70.05,11200000.0
2006-05-10 03:37:00,70.046,70.05,70.039,70.039,17600000.0
2006-05-10 03:38:00,70.02,70.04,70.02,70.033,12800000.0
2006-05-10 03:39:00,70.03,70.064,69.985,70.043,13800000.0
2006-05-10 03:40:00,70.03,70.03,70.016,70.021,12800000.0
2006-05-10 03:42:00,70.016,70.028,70.016,70.021,12800000.0
2006-05-10 03:43:00,70.024,70.024,70.005,70.02,11200000.0
2006-05-10 03:44:00,70.015,70.025,70.01,70.015,12800000.0
2006-05-10 03:45:00,70.016,70.023,70.012,70.012,10600000.0
2006-05-10 03:47:00,70.014,70.016,70.001,70.016,11200000.0
2006-05-10 03:48:00,70.02,70.021,70.018,70.018,11200000.0
2006-05-10 03:49:00,70.018,70.023,70.015,70.015,16000000.0
2006-05-10 03:50:00,70.018,70.018,70.003,70.003,11200000.0
2006-05-10 03:52:00,70.011,70.013,69.996,70.01,14400000.0
2006-05-10 03:53:00,70.012,70.012,69.995,69.995,9600000.0
2006-05-10 03:54:00,69.995,70.001,69.992,69.999,14400000.0
2006-05-10 03:55:00,69.985,69.998,69.984,69.997,14400000.0
2006-05-10 03:56:00,70.003,70.008,69.998,70.0,12800000.0
2006-05-10 03:57:00,70.002,70.012,70.001,70.012,12800000.0
2006-05-10 03:58:00,70.011,70.013,70.005,70.005,16000000.0
2006-05-10 03:59:00,70.005,70.005,69.994,69.999,12800000.0
2006-05-10 04:01:00,70.007,70.011,70.002,70.011,10600000.0
2006-05-10 04:02:00,70.018,70.018,70.014,70.014,8000000.0
2006-05-10 04:03:00,70.016,70.016,70.006,70.007,12800000.0
2006-05-10 04:05:00,70.02,70.023,70.018,70.019,11200000.0
2006-05-10 04:06:00,70.016,70.024,70.014,70.02,13800000.0
2006-05-10 04:07:00,70.015,70.021,70.007,70.007,14400000.0
2006-05-10 04:08:00,70.015,70.021,70.011,70.021,11200000.0
2006-05-10 04:11:00,70.025,70.031,70.021,70.03,13200000.0
2006-05-10 04:12:00,70.028,70.029,70.026,70.027,8000000.0
2006-05-10 04:13:00,70.032,70.038,70.029,70.037,11200000.0
2006-05-10 04:15:00,70.028,70.03,70.023,70.03,12800000.0
2006-05-10 04:19:00,70.035,70.045,70.023,70.045,12200000.0
2006-05-10 04:22:00,70.041,70.048,70.035,70.036,16000000.0
2006-05-10 04:24:00,70.039,70.042,70.036,70.041,12800000.0
2006-05-10 04:25:00,70.053,70.067,70.052,70.067,14400000.0
2006-05-10 04:26:00,70.064,70.066,70.052,70.052,14400000.0
2006-05-10 04:27:00,70.05,70.05,70.04,70.047,9600000.0
2006-05-10 04:28:00,70.041,70.044,70.036,70.043,10600000.0
2006-05-10 04:30:00,70.026,70.026,70.005,70.005,12800000.0
2006-05-10 04:31:00,70.026,70.043,70.026,70.043,12800000.0
2006-05-10 04:32:00,70.037,70.037,70.031,70.032,12800000.0
2006-05-10 04:36:00,70.034,70.034,70.028,70.029,9600000.0
2006-05-10 04:37:00,70.034,70.034,70.025,70.027,12800000.0
2006-05-10 04:38:00,70.029,70.029,70.016,70.018,9600000.0
2006-05-10 04:39:00,70.022,70.031,70.012,70.02,12800000.0
2006-05-10 04:41:00,70.021,70.025,70.009,70.025,11200000.0
2006-05-10 04:42:00,70.03,70.038,70.016,70.038,12800000.0
2006-05-10 04:43:00,70.044,70.05,70.039,70.05,12800000.0
2006-05-10 04:44:00,70.049,70.049,70.043,70.043,9600000.0
2006-05-10 04:45:00,70.05,70.058,70.049,70.049,12800000.0
2006-05-10 04:46:00,70.051,70.062,70.048,70.062,14400000.0
2006-05-10 04:47:00,70.08,70.084,70.078,70.078,9600000.0
2006-05-10 04:48:00,70.076,70.077,70.068,70.068,12800000.0
2006-05-10 04:51:00,70.073,70.073,69.983,70.063,14400000.0
2006-05-10 04:52:00,70.047,70.047,70.038,70.039,11200000.0
2006-05-10 04:53:00,70.027,70.027,70.017,70.017,9600000.0
2006-05-10 04:54:00,70.009,70.015,70.009,70.009,12800000.0
2006-05-10 04:56:00,70.009,70.013,70.003,70.011,17600000.0
2006-05-10 04:57:00,70.013,70.02,70.004,70.02,11200000.0
2006-05-10 04:58:00,70.016,70.016,69.998,69.998,8000000.0
2006-05-10 04:59:00,70.001,70.001,69.992,69.998,12800000.0
2006-05-10 05:00:00,69.973,69.993,69.973,69.98,11200000.0
2006-05-10 05:01:00,69.969,69.985,69.969,69.982,14400000.0
2006-05-10 05:02:00,69.982,69.982,69.969,69.971,14400000.0
2006-05-10 05:04:00,69.979,69.987,69.978,69.987,8000000.0
2006-05-10 05:05:00,69.979,69.991,69.979,69.991,11200000.0
2006-05-10 05:06:00,69.993,69.993,69.976,69.976,11200000.0
2006-05-10 05:07:00,69.958,69.982,69.958,69.979,14400000.0
2006-05-10 05:08:00,69.978,69.978,69.956,69.966,11200000.0
2006-05-10 05:09:00,69.95,69.951,69.944,69.945,17600000.0
2006-05-10 05:10:00,69.951,69.951,69.92,69.94,12800000.0
2006-05-10 05:11:00,69.932,69.933,69.906,69.906,12800000.0
2006-05-10 05:12:00,69.907,69.907,69.88,69.88,13200000.0
2006-05-10 05:13:00,69.893,69.904,69.892,69.901,12800000.0
2006-05-10 05:14:00,69.906,69.933,69.905,69.933,14400000.0
2006-05-10 05:15:00,69.928,69.929,69.908,69.926,16000000.0
2006-05-10 05:16:00,69.934,69.939,69.877,69.939,16000000.0
2006-05-10 05:17:00,69.934,69.937,69.929,69.93,11600000.0
2006-05-10 05:18:00,69.921,69.921,69.887,69.9,8000000.0
2006-05-10 05:19:00,69.884,69.895,69.884,69.884,16000000.0
2006-05-10 05:20:00,69.882,69.897,69.882,69.897,11200000.0
2006-05-10 05:21:00,69.899,69.899,69.88,69.889,12800000.0
2006-05-10 05:22:00,69.88,69.882,69.879,69.879,11200000.0
2006-05-10 05:23:00,69.87,69.87,69.853,69.856,12800000.0
2006-05-10 05:24:00,69.835,69.841,69.829,69.829,10600000.0
2006-05-10 05:25:00,69.819,69.82,69.804,69.82,12800000.0
2006-05-10 05:26:00,69.812,69.825,69.81,69.825,12800000.0
2006-05-10 05:27:00,69.816,69.816,69.807,69.815,12800000.0
2006-05-10 05:28:00,69.806,69.817,69.805,69.817,11200000.0
2006-05-10 05:29:00,69.806,69.806,69.787,69.787,11200000.0
2006-05-10 05:31:00,69.785,69.792,69.784,69.788,17000000.0
2006-05-10 05:32:00,69.769,69.774,69.762,69.762,12800000.0
2006-05-10 05:33:00,69.752,69.752,69.744,69.744,9600000.0
2006-05-10 05:34:00,69.742,69.742,69.731,69.731,15400000.0
2006-05-10 05:35:00,69.74,69.762,69.74,69.762,11200000.0
2006-05-10 05:36:00,69.776,69.785,69.774,69.774,16000000.0
2006-05-10 05:37:00,69.784,69.806,69.784,69.806,11200000.0
2006-05-10 05:38:00,69.808,69.808,69.79,69.803,16000000.0
2006-05-10 05:39:00,69.796,69.798,69.79,69.798,11200000.0
2006-05-10 05:40:00,69.787,69.787,69.764,69.764,9600000.0
2006-05-10 05:41:00,69.775,69.782,69.775,69.776,12200000.0
2006-05-10 05:42:00,69.765,69.779,69.765,69.77,11200000.0
2006-05-10 05:43:00,69.782,69.782,69.76,69.76,11200000.0
2006-05-10 05:44:00,69.75,69.75,69.724,69.724,11200000.0
2006-05-10 05:45:00,69.705,69.711,69.705,69.707,16000000.0
2006-05-10 05:46:00,69.705,69.706,69.691,69.698,17600000.0
2006-05-10 05:47:00,69.701,69.717,69.698,69.717,14400000.0
2006-05-10 05:48:00,69.724,69.724,69.708,69.718,9600000.0
2006-05-10 05:49:00,69.695,69.705,69.694,69.694,17600000.0
2006-05-10 05:50:00,69.693,69.693,69.669,69.669,11200000.0
2006-05-10 05:51:00,69.67,69.67,69.658,69.665,11200000.0
2006-05-10 05:52:00,69.668,69.673,69.659,69.668,12800000.0
2006-05-10 05:53:00,69.652,69.661,69.652,69.656,17600000.0
2006-05-10 05:54:00,69.645,69.65,69.642,69.646,9600000.0
2006-05-10 05:55:00,69.583,69.648,69.583,69.595,11200000.0
2006-05-10 05:56:00,69.601,69.645,69.601,69.643,12800000.0
2006-05-10 05:57:00,69.639,69.649,69.637,69.649,12800000.0
2006-05-10 05:58:00,69.655,69.67,69.568,69.659,12200000.0
2006-05-10 05:59:00,69.649,69.649,69.625,69.636,12800000.0
2006-05-10 06:00:00,69.646,69.647,69.641,69.643,14400000.0
2006-05-10 06:01:00,69.643,69.657,69.622,69.657,11200000.0
2006-05-10 06:02:00,69.658,69.658,69.631,69.631,13200000.0
2006-05-10 06:03:00,69.649,69.659,69.646,69.659,11200000.0
2006-05-10 06:04:00,69.647,69.659,69.645,69.659,16000000.0
2006-05-10 06:05:00,69.663,69.674,69.661,69.673,14400000.0
2006-05-10 06:06:00,69.661,69.661,69.635,69.635,12800000.0
2006-05-10 06:07:00,69.636,69.651,69.636,69.641,11200000.0
2006-05-10 06:08:00,69.637,69.653,69.637,69.643,11200000.0
2006-05-10 06:09:00,69.638,69.645,69.637,69.645,11200000.0
2006-05-10 06:10:00,69.641,69.643,69.552,69.632,11200000.0
2006-05-10 06:11:00,69.62,69.626,69.589,69.589,17600000.0
2006-05-10 06:12:00,69.534,69.534,69.506,69.525,11200000.0
2006-05-10 06:13:00,69.525,69.546,69.521,69.532,12800000.0
2006-05-10 06:14:00,69.543,69.547,69.532,69.547,12800000.0
2006-05-10 06:15:00,69.543,69.546,69.514,69.514,8000000.0
2006-05-10 06:16:00,69.515,69.542,69.515,69.542,8000000.0
2006-05-10 06:17:00,69.532,69.538,69.531,69.537,12800000.0
2006-05-10 06:18:00,69.548,69.548,69.539,69.539,12800000.0
2006-05-10 06:19:00,69.541,69.551,69.54,69.551,12200000.0
2006-05-10 06:20:00,69.568,69.579,69.568,69.575,16000000.0
2006-05-10 06:21:00,69.608,69.635,69.608,69.63,12800000.0
2006-05-10 06:22:00,69.604,69.615,69.592,69.615,12800000.0
2006-05-10 06:23:00,69.62,69.62,69.615,69.615,8000000.0
2006-05-10 06:24:00,69.625,69.641,69.622,69.641,8000000.0
2006-05-10 06:25:00,69.641,69.652,69.634,69.634,12800000.0
2006-05-10 06:26:00,69.637,69.637,69.618,69.618,12800000.0
2006-05-10 06:27:00,69.607,69.612,69.597,69.6,14400000.0
2006-05-10 06:28:00,69.58,69.58,69.553,69.553,8000000.0
2006-05-10 06:29:00,69.552,69.552,69.542,69.546,11200000.0
2006-05-10 06:30:00,69.551,69.566,69.551,69.566,14400000.0
2006-05-10 06:31:00,69.567,69.574,69.564,69.567,14400000.0
2006-05-10 06:32:00,69.56,69.567,69.545,69.545,12800000.0
2006-05-10 06:33:00,69.552,69.558,69.541,69.556,17600000.0
2006-05-10 06:34:00,69.539,69.574,69.539,69.574,12800000.0
2006-05-10 06:35:00,69.586,69.595,69.584,69.595,12800000.0
2006-05-10 06:36:00,69.603,69.611,69.596,69.596,14400000.0
2006-05-10 06:37:00,69.6,69.6,69.592,69.593,12800000.0
2006-05-10 06:39:00,69.602,69.602,69.578,69.588,10600000.0
2006-05-10 06:40:00,69.593,69.599,69.589,69.596,9600000.0
2006-05-10 06:41:00,69.591,69.591,69.579,69.579,12800000.0
2006-05-10 06:42:00,69.573,69.573,69.566,69.573,9600000.0
2006-05-10 06:43:00,69.515,69.582,69.515,69.582,16000000.0
2006-05-10 06:44:00,69.58,69.604,69.571,69.604,17600000.0
2006-05-10 06:45:00,69.636,69.636,69.622,69.625,17600000.0
2006-05-10 06:46:00,69.63,69.633,69.628,69.633,12800000.0
2006-05-10 06:47:00,69.634,69.634,69.627,69.632,12800000.0
2006-05-10 06:48:00,69.631,69.641,69.631,69.637,17600000.0
2006-05-10 06:49:00,69.619,69.633,69.619,69.627,18000000.0
2006-05-10 06:50:00,69.593,69.602,69.59,69.59,14400000.0
2006-05-10 06:52:00,69.598,69.598,69.586,69.587,12800000.0
2006-05-10 06:53:00,69.578,69.587,69.574,69.587,17600000.0
2006-05-10 06:56:00,69.574,69.574,69.557,69.557,10600000.0
2006-05-10 06:57:00,69.563,69.57,69.559,69.57,14400000.0
2006-05-10 06:58:00,69.562,69.571,69.562,69.568,12800000.0
2006-05-10 06:59:00,69.566,69.579,69.555,69.573,12800000.0
2006-05-10 07:00:00,69.583,69.583,69.575,69.578,16400000.0
2006-05-10 07:01:00,69.575,69.578,69.569,69.575,17600000.0
2006-05-10 07:02:00,69.574,69.579,69.57,69.57,12800000.0
2006-05-10 07:03:00,69.557,69.573,69.557,69.568,12800000.0
2006-05-10 07:04:00,69.56,69.573,69.56,69.573,12200000.0
2006-05-10 07:06:00,69.582,69.582,69.562,69.562,12800000.0
2006-05-10 07:07:00,69.558,69.559,69.554,69.554,11200000.0
2006-05-10 07:08:00,69.556,69.568,69.554,69.559,16000000.0
2006-05-10 07:09:00,69.564,69.568,69.56,69.564,12800000.0
2006-05-10 07:10:00,69.539,69.55,69.539,69.55,4800000.0
2006-05-10 07:11:00,69.545,69.546,69.539,69.544,12800000.0
2006-05-10 07:12:00,69.561,69.561,69.548,69.557,8000000.0
2006-05-10 07:13:00,69.558,69.558,69.545,69.545,12800000.0
2006-05-10 07:14:00,69.521,69.542,69.521,69.542,11200000.0
2006-05-10 07:15:00,69.553,69.553,69.542,69.542,11200000.0
2006-05-10 07:17:00,69.545,69.545,69.515,69.515,12800000.0
2006-05-10 07:18:00,69.521,69.521,69.506,69.506,17600000.0
2006-05-10 07:19:00,69.509,69.514,69.503,69.507,12800000.0
2006-05-10 07:21:00,69.501,69.501,69.481,69.481,12800000.0
2006-05-10 07:23:00,69.48,69.487,69.48,69.487,11200000.0
2006-05-10 07:24:00,69.481,69.488,69.476,69.476,14400000.0
2006-05-10 07:25:00,69.49,69.505,69.481,69.505,16000000.0
2006-05-10 07:26:00,69.497,69.505,69.497,69.505,3200000.0
2006-05-10 07:27:00,69.494,69.5,69.493,69.493,15400000.0
2006-05-10 07:28:00,69.488,69.496,69.488,69.495,14400000.0
2006-05-10 07:29:00,69.501,69.505,69.499,69.5,11200000.0
2006-05-10 07:30:00,69.503,69.512,69.492,69.492,11200000.0
2006-05-10 07:31:00,69.47,69.476,69.468,69.471,17600000.0
2006-05-10 07:32:00,69.477,69.482,69.474,69.482,17600000.0
2006-05-10 07:33:00,69.483,69.488,69.483,69.487,8000000.0
2006-05-10 07:34:00,69.49,69.492,69.485,69.488,12800000.0
2006-05-10 07:35:00,69.476,69.486,69.476,69.48,16000000.0
2006-05-10 07:37:00,69.467,69.467,69.448,69.451,11200000.0
2006-05-10 07:40:00,69.445,69.45,69.442,69.444,11200000.0
2006-05-10 07:41:00,69.451,69.46,69.446,69.46,12800000.0
2006-05-10 07:42:00,69.448,69.448,69.438,69.448,12800000.0
2006-05-10 07:43:00,69.428,69.428,69.392,69.392,12800000.0
2006-05-10 07:44:00,69.386,69.386,69.375,69.381,11200000.0
2006-05-10 07:46:00,69.387,69.39,69.381,69.381,11200000.0
2006-05-10 07:48:00,69.357,69.357,69.341,69.341,14400000.0
2006-05-10 07:49:00,69.329,69.329,69.302,69.302,17600000.0
2006-05-10 07:50:00,69.296,69.304,69.296,69.297,8000000.0
2006-05-10 07:51:00,69.286,69.294,69.285,69.292,13200000.0
2006-05-10 07:52:00,69.292,69.298,69.289,69.297,17600000.0
2006-05-10 07:53:00,69.31,69.318,69.301,69.318,12800000.0
2006-05-10 07:54:00,69.326,69.339,69.324,69.339,11200000.0
2006-05-10 07:55:00,69.343,69.353,69.33,69.345,12800000.0
2006-05-10 07:56:00,69.343,69.343,69.331,69.331,16000000.0
2006-05-10 07:57:00,69.315,69.343,69.315,69.343,11200000.0
2006-05-10 07:58:00,69.338,69.34,69.329,69.329,11200000.0
2006-05-10 07:59:00,69.324,69.329,69.303,69.303,12800000.0
2006-05-10 08:00:00,69.305,69.31,69.305,69.305,8000000.0
2006-05-10 08:01:00,69.294,69.306,69.294,69.298,8000000.0
2006-05-10 08:02:00,69.303,69.309,69.303,69.309,2600000.0
2006-05-10 08:03:00,69.308,69.313,69.304,69.308,11200000.0
2006-05-10 08:04:00,69.31,69.314,69.306,69.31,17600000.0
2006-05-10 08:05:00,69.309,69.319,69.309,69.309,14400000.0
2006-05-10 08:06:00,69.32,69.326,69.313,69.324,16400000.0
2006-05-10 08:07:00,69.328,69.328,69.314,69.323,11200000.0
2006-05-10 08:08:00,69.314,69.315,69.308,69.315,17600000.0
2006-05-10 08:09:00,69.313,69.313,69.295,69.295,12800000.0
2006-05-10 08:10:00,69.287,69.311,69.287,69.308,12800000.0
2006-05-10 08:11:00,69.31,69.311,69.298,69.304,11200000.0
2006-05-10 08:12:00,69.305,69.323,69.305,69.322,16000000.0
2006-05-10 08:13:00,69.32,69.323,69.314,69.314,11200000.0
2006-05-10 08:14:00,69.314,69.319,69.31,69.31,13200000.0
2006-05-10 08:15:00,69.331,69.335,69.316,69.316,16000000.0
2006-05-10 08:16:00,69.314,69.316,69.298,69.311,11200000.0
2006-05-10 08:17:00,69.313,69.313,69.302,69.312,12800000.0
2006-05-10 08:18:00,69.306,69.311,69.301,69.308,12800000.0
2006-05-10 08:19:00,69.307,69.318,69.304,69.31,14400000.0
2006-05-10 08:20:00,69.317,69.324,69.306,69.32,16000000.0
2006-05-10 08:21:00,69.317,69.319,69.286,69.286,17000000.0
2006-05-10 08:22:00,69.305,69.314,69.305,69.311,11200000.0
2006-05-10 08:23:00,69.311,69.311,69.296,69.296,11200000.0
2006-05-10 08:25:00,69.297,69.302,69.295,69.295,12800000.0
2006-05-10 08:26:00,69.301,69.311,69.217,69.307,8000000.0
2006-05-10 08:27:00,69.285,69.306,69.285,69.306,12800000.0
2006-05-10 08:28:00,69.322,69.322,69.299,69.318,11200000.0
2006-05-10 08:29:00,69.333,69.333,69.324,69.325,14400000.0
2006-05-10 08:30:00,69.311,69.311,69.299,69.308,11200000.0
2006-05-10 08:31:00,69.307,69.314,69.307,69.307,12200000.0
2006-05-10 08:32:00,69.313,69.324,69.313,69.324,11200000.0
2006-05-10 08:33:00,69.323,69.324,69.317,69.317,11200000.0
2006-05-10 08:34:00,69.317,69.321,69.312,69.318,9600000.0
2006-05-10 08:35:00,69.316,69.334,69.316,69.326,18000000.0
2006-05-10 08:36:00,69.324,69.34,69.324,69.335,17600000.0
2006-05-10 08:37:00,69.334,69.335,69.323,69.332,11200000.0
2006-05-10 08:38:00,69.329,69.33,69.319,69.325,11200000.0
2006-05-10 08:39:00,69.3,69.319,69.3,69.305,16000000.0
2006-05-10 08:40:00,69.301,69.309,69.293,69.293,16000000.0
2006-05-10 08:41:00,69.293,69.304,69.289,69.289,17600000.0
2006-05-10 08:42:00,69.281,69.296,69.281,69.296,12800000.0
2006-05-10 08:43:00,69.295,69.298,69.284,69.298,12800000.0
2006-05-10 08:44:00,69.3,69.326,69.3,69.324,12800000.0
2006-05-10 08:45:00,69.318,69.34,69.318,69.335,16000000.0
2006-05-10 08:46:00,69.348,69.351,69.343,69.343,11200000.0
2006-05-10 08:47:00,69.35,69.35,69.337,69.337,11200000.0
2006-05-10 08:48:00,69.292,69.299,69.284,69.299,12800000.0
2006-05-10 08:49:00,69.322,69.322,69.302,69.303,17600000.0
2006-05-10 08:50:00,69.293,69.294,69.275,69.291,12800000.0
2006-05-10 08:51:00,69.293,69.302,69.285,69.297,17600000.0
2006-05-10 08:52:00,69.294,69.319,69.291,69.319,11200000.0
2006-05-10 08:53:00,69.326,69.326,69.299,69.299,16000000.0
2006-05-10 08:54:00,69.341,69.341,69.335,69.335,3200000.0
2006-05-10 08:55:00,69.362,69.369,69.344,69.363,16000000.0
2006-05-10 08:56:00,69.394,69.405,69.394,69.399,11200000.0
2006-05-10 08:57:00,69.388,69.398,69.38,69.38,11200000.0
2006-05-10 08:58:00,69.345,69.35,69.337,69.35,9600000.0
2006-05-10 08:59:00,69.36,69.371,69.36,69.371,12800000.0
2006-05-10 09:00:00,69.374,69.374,69.343,69.35,17600000.0
2006-05-10 09:01:00,69.354,69.357,69.349,69.352,11200000.0
2006-05-10 09:02:00,69.366,69.37,69.355,69.369,11200000.0
2006-05-10 09:03:00,69.375,69.38,69.362,69.38,16000000.0
2006-05-10 09:04:00,69.379,69.397,69.379,69.397,11200000.0
2006-05-10 09:05:00,69.4,69.413,69.4,69.413,11200000.0
2006-05-10 09:06:00,69.417,69.422,69.4,69.414,12800000.0
2006-05-10 09:07:00,69.406,69.406,69.386,69.386,12800000.0
2006-05-10 09:08:00,69.371,69.391,69.371,69.391,12800000.0
2006-05-10 09:09:00,69.393,69.402,69.384,69.399,17000000.0
2006-05-10 09:10:00,69.389,69.39,69.382,69.384,12800000.0
2006-05-10 09:11:00,69.358,69.359,69.346,69.358,12800000.0
2006-05-10 09:12:00,69.355,69.356,69.332,69.344,12800000.0
2006-05-10 09:13:00,69.339,69.359,69.339,69.359,11200000.0
2006-05-10 09:14:00,69.365,69.373,69.365,69.365,11200000.0
2006-05-10 09:15:00,69.362,69.362,69.343,69.346,11200000.0
2006-05-10 09:16:00,69.337,69.342,69.326,69.342,12800000.0
2006-05-10 09:17:00,69.35,69.35,69.333,69.344,11200000.0
2006-05-10 09:18:00,69.356,69.357,69.348,69.357,14400000.0
2006-05-10 09:19:00,69.348,69.353,69.345,69.349,12800000.0
2006-05-10 09:20:00,69.352,69.352,69.344,69.348,16400000.0
2006-05-10 09:21:00,69.343,69.343,69.33,69.33,11200000.0
2006-05-10 09:22:00,69.33,69.339,69.326,69.339,17600000.0
2006-05-10 09:23:00,69.334,69.339,69.332,69.332,12800000.0
2006-05-10 09:24:00,69.24,69.323,69.24,69.32,11200000.0
2006-05-10 09:25:00,69.324,69.33,69.317,69.33,12800000.0
2006-05-10 09:26:00,69.331,69.343,69.323,69.339,11200000.0
2006-05-10 09:27:00,69.329,69.329,69.319,69.325,11200000.0
2006-05-10 09:28:00,69.314,69.323,69.311,69.323,12800000.0
2006-05-10 09:30:00,69.326,69.332,69.326,69.33,12800000.0
2006-05-10 09:31:00,69.334,69.344,69.334,69.341,12800000.0
2006-05-10 09:32:00,69.321,69.342,69.32,69.322,14400000.0
2006-05-10 09:34:00,69.332,69.338,69.328,69.338,11200000.0
2006-05-10 09:35:00,69.335,69.34,69.329,69.34,12800000.0
2006-05-10 09:36:00,69.339,69.344,69.338,69.344,9000000.0
2006-05-10 09:37:00,69.36,69.396,69.301,69.364,16000000.0
2006-05-10 09:38:00,69.354,69.364,69.35,69.36,11200000.0
2006-05-10 09:39:00,69.362,69.375,69.362,69.369,12800000.0
2006-05-10 09:40:00,69.368,69.374,69.347,69.36,14400000.0
2006-05-10 09:41:00,69.351,69.351,69.342,69.349,11200000.0
2006-05-10 09:42:00,69.351,69.359,69.347,69.355,16000000.0
2006-05-10 09:43:00,69.359,69.362,69.35,69.35,12800000.0
2006-05-10 09:44:00,69.357,69.36,69.347,69.347,12800000.0
2006-05-10 09:45:00,69.371,69.375,69.367,69.367,12200000.0
2006-05-10 09:46:00,69.371,69.383,69.367,69.383,11200000.0
2006-05-10 09:47:00,69.385,69.391,69.383,69.383,12800000.0
2006-05-10 09:48:00,69.385,69.385,69.357,69.357,11200000.0
2006-05-10 09:49:00,69.371,69.392,69.368,69.392,12800000.0
2006-05-10 09:50:00,69.389,69.389,69.351,69.351,16000000.0
2006-05-10 09:51:00,69.318,69.341,69.318,69.341,16000000.0
2006-05-10 09:52:00,69.351,69.356,69.344,69.349,14400000.0
2006-05-10 09:53:00,69.334,69.345,69.334,69.345,12800000.0
2006-05-10 09:54:00,69.354,69.37,69.353,69.37,17600000.0
2006-05-10 09:55:00,69.366,69.371,69.363,69.363,10600000.0
2006-05-10 09:56:00,69.366,69.366,69.355,69.359,14400000.0
2006-05-10 09:57:00,69.35,69.35,69.333,69.335,17600000.0
2006-05-10 09:58:00,69.342,69.374,69.266,69.344,17600000.0
2006-05-10 09:59:00,69.324,69.336,69.324,69.333,17600000.0
2006-05-10 10:00:00,69.339,69.339,69.325,69.336,11200000.0
2006-05-10 10:01:00,69.329,69.34,69.326,69.328,12800000.0
2006-05-10 10:03:00,69.332,69.334,69.315,69.322,11200000.0
2006-05-10 10:04:00,69.327,69.327,69.322,69.322,8000000.0
2006-05-10 10:05:00,69.31,69.32,69.305,69.305,14400000.0
2006-05-10 10:06:00,69.325,69.338,69.325,69.328,16000000.0
2006-05-10 10:07:00,69.322,69.325,69.31,69.323,12800000.0
2006-05-10 10:08:00,69.328,69.33,69.316,69.322,11200000.0
2006-05-10 10:09:00,69.311,69.316,69.303,69.31,12800000.0
2006-05-10 10:10:00,69.328,69.343,69.325,69.343,17600000.0
2006-05-10 10:11:00,69.338,69.338,69.317,69.321,11200000.0
2006-05-10 10:12:00,69.322,69.341,69.319,69.341,12800000.0
2006-05-10 10:13:00,69.336,69.341,69.333,69.333,12800000.0
2006-05-10 10:15:00,69.332,69.359,69.332,69.359,12800000.0
2006-05-10 10:16:00,69.365,69.385,69.365,69.383,12800000.0
2006-05-10 10:17:00,69.39,69.395,69.387,69.387,10600000.0
2006-05-10 10:18:00,69.381,69.406,69.381,69.4,11200000.0
2006-05-10 10:19:00,69.392,69.392,69.386,69.386,11200000.0
2006-05-10 10:20:00,69.387,69.396,69.371,69.371,17600000.0
2006-05-10 10:21:00,69.368,69.402,69.368,69.402,16000000.0
2006-05-10 10:22:00,69.405,69.405,69.381,69.381,11200000.0
2006-05-10 10:23:00,69.383,69.387,69.378,69.384,10600000.0
2006-05-10 10:24:00,69.369,69.375,69.369,69.375,12200000.0
2006-05-10 10:25:00,69.38,69.383,69.372,69.383,11200000.0
2006-05-10 10:26:00,69.39,69.405,69.39,69.405,4800000.0
2006-05-10 10:27:00,69.409,69.422,69.409,69.422,11200000.0
2006-05-10 10:28:00,69.419,69.419,69.404,69.415,12800000.0
2006-05-10 10:29:00,69.411,69.411,69.398,69.398,11200000.0
2006-05-10 10:30:00,69.39,69.39,69.371,69.378,8000000.0
2006-05-10 10:31:00,69.381,69.381,69.353,69.367,12800000.0
2006-05-10 10:32:00,69.343,69.343,69.338,69.339,17600000.0
2006-05-10 10:33:00,69.33,69.33,69.306,69.306,11200000.0
2006-05-10 10:34:00,69.323,69.34,69.323,69.34,11200000.0
2006-05-10 10:35:00,69.327,69.346,69.327,69.346,11200000.0
2006-05-10 10:36:00,69.352,69.359,69.351,69.359,11200000.0
2006-05-10 10:37:00,69.376,69.376,69.286,69.344,11200000.0
2006-05-10 10:38:00,69.32,69.32,69.298,69.316,12800000.0
2006-05-10 10:39:00,69.306,69.308,69.283,69.283,11200000.0
2006-05-10 10:40:00,69.226,69.226,69.189,69.189,16000000.0
2006-05-10 10:41:00,69.2,69.217,69.198,69.217,12200000.0
2006-05-10 10:42:00,69.221,69.222,69.209,69.215,10600000.0
2006-05-10 10:43:00,69.201,69.213,69.197,69.213,11200000.0
2006-05-10 10:44:00,69.202,69.202,69.182,69.198,12800000.0
2006-05-10 10:45:00,69.191,69.197,69.18,69.18,12800000.0
2006-05-10 10:46:00,69.183,69.183,69.159,69.16,12800000.0
2006-05-10 10:47:00,69.154,69.162,69.14,69.157,12800000.0
2006-05-10 10:48:00,69.16,69.16,69.146,69.156,12800000.0
2006-05-10 10:49:00,69.136,69.142,69.136,69.139,11200000.0
2006-05-10 10:50:00,69.139,69.16,69.139,69.144,16000000.0
2006-05-10 10:51:00,69.149,69.158,69.149,69.154,17600000.0
2006-05-10 10:52:00,69.143,69.143,69.133,69.133,11200000.0
2006-05-10 10:53:00,69.118,69.118,69.09,69.093,11200000.0
2006-05-10 10:54:00,69.105,69.108,69.094,69.107,17600000.0
2006-05-10 10:55:00,69.103,69.118,69.099,69.113,11200000.0
2006-05-10 10:56:00,69.117,69.117,69.105,69.105,17600000.0
2006-05-10 10:57:00,69.092,69.092,69.081,69.083,16000000.0
2006-05-10 10:58:00,69.069,69.074,68.982,69.072,12800000.0
2006-05-10 10:59:00,69.066,69.074,69.059,69.059,11200000.0
2006-05-10 11:00:00,69.061,69.061,69.046,69.047,12800000.0
2006-05-10 11:01:00,69.048,69.054,69.044,69.052,12800000.0
2006-05-10 11:02:00,69.055,69.062,69.052,69.052,16000000.0
2006-05-10 11:03:00,69.068,69.073,69.057,69.061,12800000.0
2006-05-10 11:04:00,69.064,69.074,69.064,69.074,14400000.0
2006-05-10 11:05:00,69.069,69.087,69.069,69.086,17600000.0
2006-05-10 11:06:00,69.111,69.143,69.111,69.143,17600000.0
2006-05-10 11:07:00,69.156,69.163,69.144,69.156,17600000.0
2006-05-10 11:08:00,69.106,69.16,69.106,69.146,10600000.0
2006-05-10 11:09:00,69.148,69.148,69.126,69.129,17600000.0
2006-05-10 11:10:00,69.122,69.122,69.114,69.115,12800000.0
2006-05-10 11:11:00,69.123,69.123,69.11,69.123,11200000.0
2006-05-10 11:12:00,69.111,69.111,69.082,69.082,17600000.0
2006-05-10 11:13:00,69.079,69.079,69.051,69.057,14400000.0
2006-05-10 11:14:00,69.059,69.078,69.059,69.078,11200000.0
2006-05-10 11:15:00,69.075,69.075,69.06,69.068,11200000.0
2006-05-10 11:16:00,69.058,69.061,69.051,69.06,12800000.0
2006-05-10 11:17:00,69.052,69.059,69.046,69.051,11200000.0
2006-05-10 11:18:00,69.05,69.051,69.035,69.044,12800000.0
2006-05-10 11:19:00,69.035,69.041,69.033,69.034,17600000.0
2006-05-10 11:20:00,69.025,69.029,69.02,69.024,12800000.0
2006-05-10 11:22:00,69.022,69.036,69.022,69.034,12800000.0
2006-05-10 11:23:00,69.027,69.027,69.002,69.002,11200000.0
2006-05-10 11:24:00,69.009,69.018,69.0,69.018,12800000.0
2006-05-10 11:25:00,69.032,69.053,69.031,69.033,17600000.0
2006-05-10 11:26:00,69.043,69.057,69.03,69.057,14400000.0
2006-05-10 11:27:00,69.063,69.063,69.046,69.058,11200000.0
2006-05-10 11:28:00,69.053,69.082,69.046,69.082,14400000.0
2006-05-10 11:29:00,69.076,69.076,69.055,69.055,14400000.0
2006-05-10 11:30:00,69.044,69.048,69.037,69.037,14400000.0
2006-05-10 11:31:00,69.051,69.092,69.051,69.092,11200000.0
2006-05-10 11:32:00,69.11,69.11,69.082,69.082,17600000.0
2006-05-10 11:33:00,69.085,69.097,69.08,69.092,12800000.0
2006-05-10 11:34:00,69.107,69.109,69.103,69.103,12800000.0
2006-05-10 11:35:00,69.094,69.094,69.059,69.059,11200000.0
2006-05-10 11:36:00,69.051,69.058,69.044,69.058,12800000.0
2006-05-10 11:37:00,69.047,69.047,69.037,69.037,11200000.0
2006-05-10 11:39:00,69.035,69.038,69.024,69.03,11200000.0
2006-05-10 11:40:00,69.024,69.031,69.022,69.027,11200000.0
2006-05-10 11:41:00,69.01,69.01,68.999,68.999,16000000.0
2006-05-10 11:42:00,68.997,69.006,68.981,68.985,17600000.0
2006-05-10 11:43:00,68.997,69.002,68.985,68.997,11200000.0
2006-05-10 11:44:00,68.983,68.988,68.983,68.988,11200000.0
2006-05-10 11:45:00,68.983,68.986,68.98,68.986,14400000.0
2006-05-10 11:46:00,68.982,68.984,68.973,68.982,11200000.0
2006-05-10 11:47:00,68.973,68.982,68.958,68.982,17000000.0
2006-05-10 11:49:00,68.987,68.991,68.956,68.956,12800000.0
2006-05-10 11:50:00,68.968,68.986,68.968,68.985,12800000.0
2006-05-10 11:51:00,68.969,68.969,68.957,68.958,11200000.0
2006-05-10 11:52:00,68.956,68.956,68.943,68.948,11200000.0
2006-05-10 11:53:00,68.963,68.974,68.956,68.971,15400000.0
2006-05-10 11:54:00,68.967,68.969,68.961,68.963,14400000.0
2006-05-10 11:55:00,68.965,68.976,68.906,68.966,11200000.0
2006-05-10 11:56:00,68.95,68.959,68.947,68.949,12800000.0
2006-05-10 11:59:00,68.936,68.936,68.926,68.926,11200000.0
2006-05-10 12:00:00,68.95,68.954,68.946,68.946,11200000.0
2006-05-10 12:01:00,68.928,68.928,68.915,68.915,11200000.0
2006-05-10 12:02:00,68.917,68.932,68.917,68.931,14400000.0
2006-05-10 12:03:00,68.915,68.915,68.902,68.912,11200000.0
2006-05-10 12:04:00,68.913,68.913,68.896,68.905,17600000.0
2006-05-10 12:05:00,68.905,68.907,68.894,68.906,17600000.0
2006-05-10 12:09:00,68.911,68.914,68.901,68.904,14400000.0
2006-05-10 12:10:00,68.887,68.887,68.853,68.861,11200000.0
2006-05-10 12:11:00,68.866,68.866,68.854,68.863,12800000.0
2006-05-10 12:12:00,68.852,68.852,68.847,68.848,11200000.0
2006-05-10 12:13:00,68.847,68.857,68.846,68.853,11200000.0
2006-05-10 12:14:00,68.865,68.901,68.865,68.901,13200000.0
2006-05-10 12:15:00,68.904,68.904,68.891,68.891,12800000.0
2006-05-10 12:16:00,68.891,68.911,68.891,68.911,12800000.0
2006-05-10 12:17:00,68.907,68.907,68.843,68.897,17000000.0
2006-05-10 12:18:00,68.88,68.9,68.877,68.897,16000000.0
2006-05-10 12:19:00,68.895,68.924,68.89,68.924,12800000.0
2006-05-10 12:20:00,68.937,68.937,68.913,68.917,14400000.0
2006-05-10 12:21:00,68.92,68.92,68.904,68.912,11200000.0
2006-05-10 12:22:00,68.9,68.912,68.9,68.906,16000000.0
2006-05-10 12:23:00,68.889,68.898,68.883,68.887,14800000.0
2006-05-10 12:24:00,68.878,68.878,68.839,68.839,12800000.0
2006-05-10 12:25:00,68.832,68.832,68.798,68.798,11200000.0
2006-05-10 12:26:00,68.771,68.79,68.771,68.79,11200000.0
2006-05-10 12:27:00,68.813,68.819,68.811,68.819,11200000.0
2006-05-10 12:28:00,68.815,68.818,68.806,68.812,12800000.0
2006-05-10 12:29:00,68.819,68.828,68.817,68.824,17600000.0
2006-05-10 12:30:00,68.822,68.827,68.813,68.827,17600000.0
2006-05-10 12:31:00,68.82,68.832,68.819,68.832,12800000.0
2006-05-10 12:32:00,68.864,68.871,68.849,68.852,12200000.0
2006-05-10 12:33:00,68.854,68.86,68.849,68.854,14400000.0
2006-05-10 12:34:00,68.849,68.852,68.845,68.851,12800000.0
2006-05-10 12:35:00,68.849,68.856,68.849,68.854,10600000.0
2006-05-10 12:36:00,68.868,68.882,68.868,68.882,11200000.0
2006-05-10 12:37:00,68.871,68.871,68.853,68.859,11200000.0
2006-05-10 12:38:00,68.882,68.919,68.823,68.917,17600000.0
2006-05-10 12:39:00,68.909,68.917,68.904,68.917,16000000.0
2006-05-10 12:40:00,68.927,68.936,68.915,68.93,16000000.0
2006-05-10 12:41:00,68.937,68.941,68.908,68.908,12800000.0
2006-05-10 12:42:00,68.913,68.913,68.902,68.907,14400000.0
2006-05-10 12:43:00,68.916,68.916,68.903,68.914,12800000.0
2006-05-10 12:44:00,68.903,68.918,68.901,68.912,17600000.0
2006-05-10 12:45:00,68.905,68.906,68.893,68.903,16000000.0
2006-05-10 12:46:00,68.918,68.93,68.917,68.924,12800000.0
2006-05-10 12:47:00,68.905,68.91,68.892,68.905,12800000.0
2006-05-10 12:48:00,68.905,68.917,68.897,68.917,12800000.0
2006-05-10 12:49:00,68.916,68.917,68.903,68.917,16000000.0
2006-05-10 12:50:00,68.929,68.929,68.912,68.913,14400000.0
2006-05-10 12:51:00,68.916,68.92,68.914,68.914,11200000.0
2006-05-10 12:52:00,68.926,68.931,68.918,68.919,11200000.0
2006-05-10 12:53:00,68.903,68.914,68.902,68.914,11200000.0
2006-05-10 12:54:00,68.919,68.919,68.903,68.903,12800000.0
2006-05-10 12:55:00,68.9,68.9,68.889,68.889,16000000.0
2006-05-10 12:56:00,68.892,68.892,68.866,68.866,11200000.0
2006-05-10 12:57:00,68.857,68.875,68.857,68.874,11200000.0
2006-05-10 12:58:00,68.881,68.881,68.862,68.862,17600000.0
2006-05-10 12:59:00,68.87,68.876,68.852,68.852,16000000.0
2006-05-10 13:00:00,68.865,68.869,68.859,68.865,12800000.0
2006-05-10 13:01:00,68.864,68.879,68.864,68.877,14400000.0
2006-05-10 13:02:00,68.874,68.883,68.874,68.876,12800000.0
2006-05-10 13:03:00,68.871,68.872,68.859,68.872,16000000.0
2006-05-10 13:04:00,68.886,68.901,68.886,68.901,11200000.0
2006-05-10 13:05:00,68.899,68.91,68.898,68.905,12800000.0
2006-05-10 13:06:00,68.925,68.931,68.922,68.931,12800000.0
2006-05-10 13:07:00,68.927,68.93,68.918,68.925,14400000.0
2006-05-10 13:08:00,68.949,68.955,68.947,68.947,17600000.0
2006-05-10 13:09:00,68.946,68.957,68.944,68.957,12800000.0
2006-05-10 13:10:00,68.941,68.955,68.931,68.955,16000000.0
2006-05-10 13:11:00,68.949,68.949,68.939,68.943,11200000.0
2006-05-10 13:12:00,68.924,68.927,68.923,68.927,12800000.0
2006-05-10 13:13:00,68.925,68.933,68.924,68.925,17600000.0
2006-05-10 13:14:00,68.927,68.927,68.908,68.908,12800000.0
2006-05-10 13:15:00,68.926,68.926,68.912,68.924,12800000.0
2006-05-10 13:16:00,68.924,68.93,68.918,68.93,17600000.0
2006-05-10 13:17:00,68.907,68.931,68.907,68.931,12800000.0
2006-05-10 13:18:00,68.937,68.946,68.935,68.943,11200000.0
2006-05-10 13:19:00,68.939,68.943,68.931,68.931,16000000.0
2006-05-10 13:20:00,68.936,68.959,68.933,68.95,12800000.0
2006-05-10 13:21:00,68.96,68.965,68.943,68.965,11200000.0
2006-05-10 13:22:00,68.964,68.982,68.964,68.981,14400000.0
2006-05-10 13:23:00,68.976,68.983,68.967,68.977,12800000.0
2006-05-10 13:24:00,68.989,68.995,68.933,68.979,8000000.0
2006-05-10 13:25:00,68.963,68.963,68.922,68.922,17600000.0
2006-05-10 13:26:00,68.897,68.897,68.867,68.868,17600000.0
2006-05-10 13:27:00,68.884,68.898,68.88,68.898,12800000.0
2006-05-10 13:28:00,68.897,68.926,68.811,68.926,16000000.0
2006-05-10 13:29:00,68.945,68.949,68.94,68.94,11200000.0
2006-05-10 13:30:00,68.928,68.934,68.923,68.933,12800000.0
2006-05-10 13:31:00,68.933,68.946,68.933,68.946,11200000.0
2006-05-10 13:32:00,68.943,68.943,68.931,68.937,11200000.0
2006-05-10 13:33:00,68.947,68.949,68.942,68.942,19200000.0
2006-05-10 13:34:00,68.949,68.981,68.949,68.981,14400000.0
2006-05-10 13:35:00,69.004,69.022,69.004,69.022,36800000.0
2006-05-10 13:36:00,69.033,69.044,69.027,69.027,17000000.0
2006-05-10 13:37:00,69.042,69.099,69.042,69.099,14400000.0
2006-05-10 13:38:00,69.106,69.155,69.1,69.155,33600000.0
2006-05-10 13:39:00,69.17,69.17,69.127,69.127,14400000.0
2006-05-10 13:40:00,69.139,69.146,69.134,69.145,39400000.0
2006-05-10 13:41:00,69.149,69.158,69.144,69.144,16000000.0
2006-05-10 13:42:00,69.119,69.124,69.104,69.104,11200000.0
2006-05-10 13:43:00,69.087,69.104,69.087,69.104,26600000.0
2006-05-10 13:44:00,69.109,69.121,69.107,69.107,33600000.0
2006-05-10 13:45:00,69.113,69.128,69.107,69.125,20800000.0
2006-05-10 13:46:00,69.133,69.133,69.12,69.125,23800000.0
2006-05-10 13:47:00,69.122,69.126,69.112,69.112,12800000.0
2006-05-10 13:48:00,69.1,69.11,69.076,69.076,12800000.0
2006-05-10 13:49:00,69.075,69.078,69.061,69.078,17600000.0
2006-05-10 13:50:00,69.096,69.13,69.096,69.12,11200000.0
2006-05-10 13:51:00,69.156,69.173,69.156,69.167,24000000.0
2006-05-10 13:52:00,69.173,69.173,69.149,69.149,12800000.0
2006-05-10 13:53:00,69.163,69.203,69.161,69.203,17600000.0
2006-05-10 13:54:00,69.228,69.248,69.228,69.248,25600000.0
2006-05-10 13:55:00,69.252,69.306,69.252,69.306,14400000.0
2006-05-10 13:56:00,69.346,69.352,69.319,69.319,14400000.0
2006-05-10 13:57:00,69.303,69.303,69.289,69.289,28800000.0
2006-05-10 13:58:00,69.282,69.285,69.268,69.268,14400000.0
2006-05-10 13:59:00,69.268,69.268,69.241,69.241,32000000.0
2006-05-10 14:00:00,69.228,69.252,69.228,69.239,48000000.0
2006-05-10 14:01:00,69.246,69.276,69.246,69.276,32400000.0
2006-05-10 14:02:00,69.293,69.305,69.288,69.305,13800000.0
2006-05-10 14:03:00,69.295,69.295,69.289,69.29,14400000.0
2006-05-10 14:04:00,69.28,69.285,69.278,69.278,10600000.0
2006-05-10 14:05:00,69.27,69.294,69.258,69.258,24000000.0
2006-05-10 14:06:00,69.238,69.238,69.22,69.222,36800000.0
2006-05-10 14:07:00,69.225,69.225,69.211,69.222,40000000.0
2006-05-10 14:08:00,69.217,69.219,69.209,69.209,16000000.0
2006-05-10 14:09:00,69.213,69.227,69.212,69.227,33600000.0
2006-05-10 14:10:00,69.225,69.233,69.225,69.233,33600000.0
2006-05-10 14:11:00,69.229,69.229,69.209,69.215,14400000.0
2006-05-10 14:13:00,69.222,69.224,69.216,69.218,14400000.0
2006-05-10 14:14:00,69.216,69.216,69.209,69.209,12800000.0
2006-05-10 14:15:00,69.212,69.216,69.208,69.208,29200000.0
2006-05-10 14:16:00,69.203,69.212,69.195,69.211,25600000.0
2006-05-10 14:17:00,69.209,69.234,69.209,69.234,12800000.0
2006-05-10 14:18:00,69.256,69.256,69.244,69.245,16000000.0
2006-05-10 14:19:00,69.24,69.241,69.23,69.23,12800000.0
2006-05-10 14:20:00,69.234,69.255,69.232,69.255,25600000.0
2006-05-10 14:21:00,69.271,69.273,69.26,69.26,28800000.0
2006-05-10 14:22:00,69.25,69.256,69.234,69.24,11200000.0
2006-05-10 14:23:00,69.239,69.26,69.239,69.26,48000000.0
2006-05-10 14:24:00,69.267,69.267,69.253,69.257,12800000.0
2006-05-10 14:25:00,69.26,69.268,69.239,69.241,12800000.0
2006-05-10 14:26:00,69.246,69.246,69.233,69.233,12800000.0
2006-05-10 14:27:00,69.227,69.235,69.227,69.235,17600000.0
2006-05-10 14:28:00,69.232,69.243,69.224,69.236,11200000.0
2006-05-10 14:30:00,69.251,69.251,69.229,69.229,22400000.0
2006-05-10 14:31:00,69.207,69.208,69.199,69.204,20800000.0
2006-05-10 14:32:00,69.217,69.229,69.215,69.228,8000000.0
2006-05-10 14:33:00,69.219,69.228,69.218,69.222,24000000.0
2006-05-10 14:34:00,69.223,69.223,69.207,69.207,12800000.0
2006-05-10 14:35:00,69.197,69.219,69.197,69.219,14400000.0
2006-05-10 14:36:00,69.216,69.23,69.213,69.228,11200000.0
2006-05-10 14:37:00,69.228,69.228,69.21,69.211,11200000.0
2006-05-10 14:38:00,69.211,69.232,69.211,69.232,56000000.0
2006-05-10 14:39:00,69.233,69.234,69.221,69.231,12800000.0
2006-05-10 14:40:00,69.219,69.226,69.207,69.211,14400000.0
2006-05-10 14:42:00,69.22,69.242,69.219,69.242,12800000.0
2006-05-10 14:43:00,69.251,69.251,69.205,69.224,25600000.0
2006-05-10 14:44:00,69.229,69.237,69.228,69.237,12800000.0
2006-05-10 14:45:00,69.242,69.243,69.235,69.237,11200000.0
2006-05-10 14:46:00,69.224,69.229,69.22,69.229,11200000.0
2006-05-10 14:47:00,69.203,69.216,69.188,69.216,16000000.0
2006-05-10 14:48:00,69.214,69.214,69.19,69.198,18000000.0
2006-05-10 14:49:00,69.213,69.213,69.201,69.21,31400000.0
2006-05-10 14:50:00,69.21,69.228,69.21,69.212,27600000.0
2006-05-10 14:51:00,69.211,69.218,69.211,69.212,32000000.0
2006-05-10 14:52:00,69.192,69.209,69.191,69.209,12800000.0
2006-05-10 14:53:00,69.215,69.226,69.213,69.224,17600000.0
2006-05-10 14:54:00,69.221,69.221,69.217,69.221,12800000.0
2006-05-10 14:55:00,69.218,69.224,69.211,69.224,16400000.0
2006-05-10 14:56:00,69.224,69.238,69.224,69.229,12800000.0
2006-05-10 14:57:00,69.245,69.246,69.235,69.235,12800000.0
2006-05-10 14:58:00,69.241,69.247,69.233,69.245,17600000.0
2006-05-10 14:59:00,69.246,69.259,69.244,69.259,16000000.0
2006-05-10 15:01:00,69.241,69.251,69.241,69.243,12200000.0
2006-05-10 15:02:00,69.248,69.258,69.244,69.255,27200000.0
2006-05-10 15:03:00,69.256,69.257,69.253,69.253,12800000.0
2006-05-10 15:04:00,69.241,69.245,69.238,69.244,11200000.0
2006-05-10 15:05:00,69.251,69.256,69.247,69.249,11200000.0
2006-05-10 15:06:00,69.244,69.245,69.236,69.236,11200000.0
2006-05-10 15:07:00,69.247,69.25,69.244,69.246,25600000.0
2006-05-10 15:08:00,69.232,69.232,69.225,69.225,3200000.0
2006-05-10 15:09:00,69.211,69.22,69.206,69.206,16000000.0
2006-05-10 15:10:00,69.216,69.217,69.207,69.207,12800000.0
2006-05-10 15:11:00,69.219,69.227,69.217,69.227,32000000.0
2006-05-10 15:12:00,69.24,69.247,69.24,69.244,13200000.0
2006-05-10 15:13:00,69.253,69.284,69.253,69.277,44800000.0
2006-05-10 15:14:00,69.299,69.306,69.293,69.297,35200000.0
2006-05-10 15:15:00,69.277,69.277,69.249,69.249,22400000.0
2006-05-10 15:16:00,69.246,69.256,69.246,69.255,36800000.0
2006-05-10 15:17:00,69.264,69.278,69.264,69.275,21800000.0
2006-05-10 15:18:00,69.298,69.298,69.285,69.286,22400000.0
2006-05-10 15:19:00,69.295,69.31,69.295,69.308,16000000.0
2006-05-10 15:20:00,69.304,69.304,69.294,69.298,23400000.0
2006-05-10 15:21:00,69.292,69.292,69.285,69.288,14400000.0
2006-05-10 15:22:00,69.299,69.303,69.292,69.303,12800000.0
2006-05-10 15:24:00,69.299,69.326,69.299,69.325,25600000.0
2006-05-10 15:25:00,69.321,69.326,69.307,69.307,27200000.0
2006-05-10 15:26:00,69.307,69.307,69.293,69.293,39400000.0
2006-05-10 15:27:00,69.307,69.317,69.307,69.317,28800000.0
2006-05-10 15:28:00,69.313,69.321,69.313,69.318,70400000.0
2006-05-10 15:29:00,69.315,69.315,69.223,69.313,45800000.0
2006-05-10 15:30:00,69.217,69.313,69.185,69.231,114600000.0
2006-05-10 15:31:00,69.335,69.337,69.33,69.333,60200000.0
2006-05-10 15:32:00,69.351,69.368,69.346,69.368,30400000.0
2006-05-10 15:33:00,69.37,69.387,69.353,69.353,30400000.0
2006-05-10 15:34:00,69.334,69.334,69.313,69.313,22400000.0
2006-05-10 15:35:00,69.307,69.307,69.297,69.298,33600000.0
2006-05-10 15:36:00,69.297,69.298,69.289,69.298,32000000.0
2006-05-10 15:37:00,69.308,69.312,69.299,69.308,30400000.0
2006-05-10 15:38:00,69.302,69.302,69.285,69.285,58600000.0
2006-05-10 15:39:00,69.277,69.28,69.266,69.279,36800000.0
2006-05-10 15:40:00,69.276,69.276,69.253,69.256,35200000.0
2006-05-10 15:41:00,69.255,69.255,69.236,69.238,25600000.0
2006-05-10 15:42:00,69.237,69.257,69.237,69.251,42600000.0
2006-05-10 15:43:00,69.25,69.253,69.245,69.247,27200000.0
2006-05-10 15:44:00,69.249,69.274,69.249,69.269,12800000.0
2006-05-10 15:45:00,69.268,69.268,69.236,69.245,16000000.0
2006-05-10 15:46:00,69.251,69.255,69.251,69.251,14400000.0
2006-05-10 15:47:00,69.256,69.293,69.256,69.293,30400000.0
2006-05-10 15:48:00,69.311,69.311,69.292,69.292,26600000.0
2006-05-10 15:49:00,69.28,69.294,69.277,69.285,11200000.0
2006-05-10 15:50:00,69.28,69.281,69.269,69.281,10600000.0
2006-05-10 15:51:00,69.282,69.295,69.281,69.295,12800000.0
2006-05-10 15:52:00,69.304,69.308,69.29,69.29,20800000.0
2006-05-10 15:53:00,69.304,69.313,69.292,69.313,24000000.0
2006-05-10 15:54:00,69.33,69.33,69.306,69.306,28800000.0
2006-05-10 15:55:00,69.29,69.297,69.284,69.284,24000000.0
2006-05-10 15:56:00,69.262,69.279,69.261,69.266,50600000.0
2006-05-10 15:57:00,69.255,69.266,69.255,69.26,12800000.0
2006-05-10 15:58:00,69.265,69.265,69.253,69.257,19200000.0
2006-05-10 16:00:00,69.255,69.255,69.222,69.222,50600000.0
2006-05-10 16:01:00,69.221,69.233,69.221,69.233,41000000.0
2006-05-10 16:02:00,69.221,69.238,69.221,69.234,11200000.0
2006-05-10 16:03:00,69.258,69.274,69.258,69.271,64000000.0
2006-05-10 16:04:00,69.27,69.272,69.26,69.26,44800000.0
2006-05-10 16:05:00,69.247,69.262,69.245,69.262,48000000.0
2006-05-10 16:06:00,69.254,69.256,69.245,69.247,35200000.0
2006-05-10 16:07:00,69.241,69.242,69.224,69.224,32000000.0
2006-05-10 16:08:00,69.213,69.216,69.199,69.199,44800000.0
2006-05-10 16:09:00,69.2,69.207,69.199,69.204,44800000.0
2006-05-10 16:10:00,69.21,69.222,69.208,69.208,41600000.0
2006-05-10 16:11:00,69.223,69.229,69.218,69.218,14400000.0
2006-05-10 16:12:00,69.215,69.215,69.203,69.203,56000000.0
2006-05-10 16:13:00,69.207,69.209,69.188,69.209,11200000.0
2006-05-10 16:14:00,69.219,69.24,69.216,69.232,49000000.0
2006-05-10 16:15:00,69.224,69.224,69.212,69.214,59200000.0
2006-05-10 16:16:00,69.23,69.23,69.19,69.201,17600000.0
2006-05-10 16:17:00,69.199,69.215,69.199,69.215,38400000.0
2006-05-10 16:18:00,69.212,69.226,69.211,69.222,11200000.0
2006-05-10 16:19:00,69.223,69.225,69.213,69.219,22400000.0
2006-05-10 16:20:00,69.229,69.233,69.216,69.233,11200000.0
2006-05-10 16:21:00,69.242,69.284,69.242,69.284,27200000.0
2006-05-10 16:22:00,69.299,69.311,69.294,69.301,41000000.0
2006-05-10 16:23:00,69.304,69.304,69.263,69.263,43200000.0
2006-05-10 16:24:00,69.265,69.289,69.263,69.286,18000000.0
2006-05-10 16:25:00,69.294,69.295,69.284,69.295,33600000.0
2006-05-10 16:26:00,69.291,69.301,69.284,69.301,17600000.0
2006-05-10 16:27:00,69.286,69.294,69.275,69.275,35200000.0
2006-05-10 16:28:00,69.286,69.295,69.281,69.284,27200000.0
2006-05-10 16:29:00,69.284,69.29,69.279,69.279,11200000.0
2006-05-10 16:30:00,69.273,69.282,69.26,69.26,11200000.0
2006-05-10 16:31:00,69.269,69.288,69.264,69.264,41000000.0
2006-05-10 16:32:00,69.242,69.243,69.234,69.243,12800000.0
2006-05-10 16:33:00,69.255,69.267,69.235,69.235,26000000.0
2006-05-10 16:34:00,69.224,69.231,69.213,69.228,35200000.0
2006-05-10 16:35:00,69.229,69.243,69.229,69.235,52800000.0
2006-05-10 16:36:00,69.248,69.266,69.248,69.266,51200000.0
2006-05-10 16:37:00,69.255,69.258,69.25,69.254,41600000.0
2006-05-10 16:38:00,69.256,69.258,69.248,69.249,40000000.0
2006-05-10 16:39:00,69.244,69.251,69.232,69.251,35200000.0
2006-05-10 16:40:00,69.244,69.244,69.217,69.226,56000000.0
2006-05-10 16:41:00,69.24,69.24,69.223,69.232,73600000.0
2006-05-10 16:42:00,69.232,69.233,69.208,69.208,54800000.0
2006-05-10 16:43:00,69.19,69.203,69.19,69.197,17600000.0
2006-05-10 16:44:00,69.193,69.197,69.181,69.197,11200000.0
2006-05-10 16:45:00,69.197,69.217,69.197,69.217,57600000.0
2006-05-10 16:46:00,69.207,69.207,69.171,69.171,11200000.0
2006-05-10 16:47:00,69.163,69.163,69.145,69.147,70800000.0
2006-05-10 16:48:00,69.126,69.152,69.126,69.148,52600000.0
2006-05-10 16:49:00,69.159,69.159,69.137,69.137,36200000.0
2006-05-10 16:50:00,69.154,69.165,69.141,69.165,75200000.0
2006-05-10 16:51:00,69.159,69.168,69.15,69.168,32000000.0
2006-05-10 16:52:00,69.152,69.155,69.143,69.154,46400000.0
2006-05-10 16:53:00,69.151,69.151,69.14,69.14,29800000.0
2006-05-10 16:54:00,69.139,69.149,69.124,69.149,11200000.0
2006-05-10 16:55:00,69.178,69.187,69.178,69.182,27200000.0
2006-05-10 16:56:00,69.19,69.2,69.187,69.199,36800000.0
2006-05-10 16:57:00,69.192,69.206,69.192,69.198,19200000.0
2006-05-10 16:58:00,69.227,69.231,69.213,69.217,12800000.0
2006-05-10 16:59:00,69.225,69.238,69.208,69.208,51200000.0
2006-05-10 17:00:00,69.21,69.218,69.208,69.218,49000000.0
2006-05-10 17:01:00,69.225,69.24,69.225,69.24,40000000.0
2006-05-10 17:02:00,69.248,69.248,69.219,69.22,33600000.0
2006-05-10 17:03:00,69.224,69.237,69.22,69.228,44800000.0
2006-05-10 17:04:00,69.21,69.213,69.197,69.212,41600000.0
2006-05-10 17:05:00,69.246,69.257,69.245,69.252,54400000.0
2006-05-10 17:06:00,69.253,69.26,69.253,69.255,58000000.0
2006-05-10 17:07:00,69.251,69.251,69.224,69.226,35200000.0
2006-05-10 17:08:00,69.228,69.233,69.218,69.218,68800000.0
2006-05-10 17:09:00,69.221,69.227,69.217,69.226,58600000.0
2006-05-10 17:10:00,69.226,69.226,69.213,69.214,25600000.0
2006-05-10 17:11:00,69.207,69.217,69.207,69.216,38400000.0
2006-05-10 17:12:00,69.207,69.207,69.176,69.189,25600000.0
2006-05-10 17:13:00,69.181,69.181,69.173,69.174,28800000.0
2006-05-10 17:14:00,69.176,69.183,69.176,69.176,22400000.0
2006-05-10 17:15:00,69.181,69.183,69.174,69.183,19200000.0
2006-05-10 17:16:00,69.195,69.195,69.174,69.174,17600000.0
2006-05-10 17:17:00,69.181,69.182,69.169,69.169,37800000.0
2006-05-10 17:18:00,69.169,69.188,69.169,69.179,57600000.0
2006-05-10 17:19:00,69.181,69.197,69.181,69.197,24000000.0
2006-05-10 17:20:00,69.204,69.215,69.204,69.215,16000000.0
2006-05-10 17:21:00,69.212,69.22,69.211,69.217,28200000.0
2006-05-10 17:22:00,69.217,69.224,69.216,69.218,19200000.0
2006-05-10 17:23:00,69.211,69.211,69.198,69.2,11200000.0
2006-05-10 17:24:00,69.202,69.202,69.182,69.189,12800000.0
2006-05-10 17:25:00,69.206,69.209,69.2,69.206,17600000.0
2006-05-10 17:26:00,69.219,69.235,69.219,69.235,12800000.0
2006-05-10 17:27:00,69.248,69.248,69.232,69.232,46400000.0
2006-05-10 17:28:00,69.237,69.274,69.237,69.274,12800000.0
2006-05-10 17:29:00,69.276,69.276,69.257,69.257,27200000.0
2006-05-10 17:30:00,69.239,69.254,69.239,69.251,17600000.0
2006-05-10 17:31:00,69.257,69.259,69.247,69.251,88000000.0
2006-05-10 17:32:00,69.263,69.263,69.251,69.255,52800000.0
2006-05-10 17:33:00,69.26,69.264,69.249,69.264,36800000.0
2006-05-10 17:34:00,69.273,69.292,69.272,69.292,64000000.0
2006-05-10 17:35:00,69.304,69.304,69.265,69.267,43200000.0
2006-05-10 17:36:00,69.269,69.271,69.258,69.258,33600000.0
2006-05-10 17:37:00,69.27,69.274,69.261,69.261,16000000.0
2006-05-10 17:38:00,69.274,69.299,69.274,69.288,35200000.0
2006-05-10 17:39:00,69.303,69.322,69.303,69.318,16000000.0
2006-05-10 17:40:00,69.333,69.34,69.331,69.338,75200000.0
2006-05-10 17:41:00,69.327,69.327,69.295,69.295,12800000.0
2006-05-10 17:42:00,69.314,69.314,69.308,69.308,8000000.0
2006-05-10 17:43:00,69.296,69.3,69.286,69.289,17000000.0
2006-05-10 17:44:00,69.275,69.277,69.257,69.276,29800000.0
2006-05-10 17:45:00,69.28,69.28,69.259,69.259,30400000.0
2006-05-10 17:46:00,69.274,69.283,69.273,69.275,41600000.0
2006-05-10 17:47:00,69.276,69.283,69.276,69.283,57600000.0
2006-05-10 17:48:00,69.271,69.271,69.26,69.26,57600000.0
2006-05-10 17:49:00,69.264,69.281,69.263,69.265,46400000.0
2006-05-10 17:50:00,69.257,69.271,69.257,69.271,8000000.0
2006-05-10 17:51:00,69.281,69.29,69.281,69.289,50000000.0
2006-05-10 17:52:00,69.283,69.284,69.273,69.275,43200000.0
2006-05-10 17:53:00,69.268,69.282,69.268,69.282,33600000.0
2006-05-10 17:54:00,69.275,69.275,69.262,69.264,38400000.0
2006-05-10 17:55:00,69.265,69.279,69.258,69.279,39200000.0
2006-05-10 17:56:00,69.279,69.292,69.278,69.291,44800000.0
2006-05-10 17:57:00,69.297,69.339,69.297,69.339,36800000.0
2006-05-10 17:58:00,69.351,69.351,69.343,69.344,17600000.0
2006-05-10 17:59:00,69.33,69.33,69.313,69.323,61200000.0
2006-05-10 18:00:00,69.327,69.334,69.327,69.334,51600000.0
2006-05-10 18:02:00,69.334,69.334,69.322,69.326,24000000.0
2006-05-10 18:03:00,69.314,69.314,69.296,69.296,36800000.0
2006-05-10 18:04:00,69.293,69.335,69.293,69.332,33600000.0
2006-05-10 18:05:00,69.321,69.331,69.321,69.33,12800000.0
2006-05-10 18:06:00,69.317,69.33,69.315,69.33,30400000.0
2006-05-10 18:07:00,69.338,69.343,69.331,69.343,11200000.0
2006-05-10 18:08:00,69.334,69.352,69.334,69.352,84800000.0
2006-05-10 18:09:00,69.353,69.353,69.342,69.351,33600000.0
2006-05-10 18:10:00,69.347,69.347,69.33,69.342,16000000.0
2006-05-10 18:11:00,69.342,69.342,69.33,69.33,12800000.0
2006-05-10 18:12:00,69.318,69.323,69.317,69.318,12800000.0
2006-05-10 18:13:00,69.322,69.325,69.316,69.316,26600000.0
2006-05-10 18:14:00,69.32,69.32,69.3,69.3,19200000.0
2006-05-10 18:15:00,69.307,69.312,69.303,69.303,30400000.0
2006-05-10 18:16:00,69.297,69.302,69.286,69.294,56000000.0
2006-05-10 18:17:00,69.298,69.322,69.298,69.322,43200000.0
2006-05-10 18:18:00,69.328,69.338,69.328,69.336,30400000.0
2006-05-10 18:19:00,69.326,69.326,69.313,69.313,45800000.0
2006-05-10 18:20:00,69.313,69.319,69.313,69.316,43200000.0
2006-05-10 18:21:00,69.338,69.345,69.336,69.339,12800000.0
2006-05-10 18:22:00,69.348,69.352,69.345,69.35,33600000.0
2006-05-10 18:23:00,69.356,69.356,69.333,69.338,46400000.0
2006-05-10 18:25:00,69.34,69.342,69.325,69.342,33600000.0
2006-05-10 18:29:00,69.342,69.348,69.341,69.348,25600000.0
2006-05-10 18:30:00,69.355,69.365,69.354,69.361,37200000.0
2006-05-10 18:31:00,69.36,69.36,69.346,69.357,11200000.0
2006-05-10 18:32:00,69.356,69.363,69.355,69.362,70400000.0
2006-05-10 18:33:00,69.365,69.373,69.358,69.365,32000000.0
2006-05-10 18:34:00,69.35,69.364,69.347,69.347,19200000.0
2006-05-10 18:35:00,69.355,69.36,69.348,69.35,42600000.0
2006-05-10 18:36:00,69.351,69.351,69.348,69.348,3200000.0
2006-05-10 18:37:00,69.34,69.353,69.338,69.353,36800000.0
2006-05-10 18:38:00,69.347,69.356,69.344,69.348,49400000.0
2006-05-10 18:40:00,69.331,69.335,69.323,69.33,65000000.0
2006-05-10 18:41:00,69.324,69.336,69.322,69.33,70800000.0
2006-05-10 18:44:00,69.328,69.329,69.324,69.325,30400000.0
2006-05-10 18:45:00,69.319,69.332,69.303,69.332,12800000.0
2006-05-10 18:46:00,69.342,69.351,69.34,69.351,12800000.0
2006-05-10 18:47:00,69.351,69.367,69.351,69.366,13800000.0
2006-05-10 18:48:00,69.365,69.375,69.364,69.375,28800000.0
2006-05-10 18:49:00,69.357,69.359,69.35,69.357,24000000.0
2006-05-10 18:50:00,69.362,69.375,69.362,69.371,46400000.0
2006-05-10 18:51:00,69.357,69.357,69.347,69.352,12800000.0
2006-05-10 18:53:00,69.352,69.361,69.349,69.349,30400000.0
2006-05-10 18:54:00,69.327,69.327,69.29,69.29,19200000.0
2006-05-10 18:55:00,69.28,69.296,69.276,69.277,22400000.0
2006-05-10 18:56:00,69.277,69.279,69.27,69.276,16000000.0
2006-05-10 18:57:00,69.281,69.295,69.279,69.279,19200000.0
2006-05-10 18:58:00,69.282,69.282,69.276,69.278,32000000.0
2006-05-10 18:59:00,69.265,69.273,69.26,69.26,32000000.0
2006-05-10 19:00:00,69.247,69.249,69.241,69.244,14400000.0
2006-05-10 19:01:00,69.248,69.248,69.233,69.233,11200000.0
2006-05-10 19:02:00,69.239,69.247,69.239,69.247,43200000.0
2006-05-10 19:03:00,69.249,69.249,69.227,69.228,14400000.0
2006-05-10 19:04:00,69.235,69.236,69.225,69.236,14400000.0
2006-05-10 19:06:00,69.24,69.245,69.23,69.235,56000000.0
2006-05-10 19:07:00,69.235,69.241,69.234,69.241,35200000.0
2006-05-10 19:08:00,69.26,69.264,69.26,69.264,22400000.0
2006-05-10 19:09:00,69.252,69.252,69.225,69.225,12800000.0
2006-05-10 19:10:00,69.214,69.214,69.196,69.196,17600000.0
2006-05-10 19:11:00,69.186,69.188,69.177,69.184,17600000.0
2006-05-10 19:12:00,69.186,69.193,69.18,69.18,24000000.0
2006-05-10 19:13:00,69.19,69.204,69.189,69.204,16000000.0
2006-05-10 19:14:00,69.213,69.228,69.213,69.228,12800000.0
2006-05-10 19:15:00,69.228,69.235,69.22,69.223,16000000.0
2006-05-10 19:16:00,69.237,69.251,69.226,69.238,12800000.0
2006-05-10 19:17:00,69.224,69.224,69.213,69.222,14400000.0
2006-05-10 19:19:00,69.207,69.207,69.197,69.197,11200000.0
2006-05-10 19:20:00,69.202,69.206,69.195,69.206,14800000.0
2006-05-10 19:23:00,69.201,69.207,69.192,69.204,16000000.0
2006-05-10 19:24:00,69.215,69.228,69.215,69.224,48000000.0
2006-05-10 19:25:00,69.2,69.203,69.197,69.198,12800000.0
2006-05-10 19:28:00,69.18,69.184,69.17,69.182,12800000.0
2006-05-10 19:29:00,69.187,69.199,69.187,69.19,12200000.0
2006-05-10 19:30:00,69.205,69.214,69.205,69.214,11200000.0
2006-05-10 19:31:00,69.217,69.217,69.199,69.204,11200000.0
2006-05-10 19:32:00,69.205,69.207,69.195,69.195,11200000.0
2006-05-10 19:33:00,69.203,69.203,69.193,69.193,12800000.0
2006-05-10 19:34:00,69.194,69.201,69.189,69.196,12800000.0
2006-05-10 19:35:00,69.2,69.211,69.185,69.211,17600000.0
2006-05-10 19:36:00,69.228,69.228,69.216,69.219,16000000.0
2006-05-10 19:37:00,69.213,69.222,69.209,69.218,11200000.0
2006-05-10 19:38:00,69.219,69.226,69.218,69.218,11200000.0
2006-05-10 19:39:00,69.212,69.223,69.212,69.218,12800000.0
2006-05-10 19:40:00,69.21,69.225,69.21,69.222,11200000.0
2006-05-10 19:41:00,69.212,69.212,69.192,69.195,11200000.0
2006-05-10 19:42:00,69.189,69.204,69.189,69.199,11200000.0
2006-05-10 19:43:00,69.207,69.219,69.207,69.219,11200000.0
2006-05-10 19:44:00,69.222,69.222,69.21,69.214,11200000.0
2006-05-10 19:45:00,69.214,69.221,69.201,69.221,16000000.0
2006-05-10 19:46:00,69.22,69.25,69.22,69.25,8000000.0
2006-05-10 19:47:00,69.226,69.228,69.217,69.219,14400000.0
2006-05-10 19:48:00,69.218,69.229,69.214,69.224,12800000.0
2006-05-10 19:50:00,69.211,69.212,69.206,69.207,12800000.0
2006-05-10 19:51:00,69.202,69.231,69.202,69.231,12800000.0
2006-05-10 19:52:00,69.191,69.201,69.177,69.185,16000000.0
2006-05-10 19:53:00,69.197,69.21,69.197,69.202,11200000.0
2006-05-10 19:54:00,69.204,69.206,69.193,69.193,12800000.0
2006-05-10 19:55:00,69.211,69.213,69.209,69.211,11200000.0
2006-05-10 19:56:00,69.204,69.219,69.204,69.209,16000000.0
2006-05-10 19:58:00,69.223,69.225,69.221,69.221,11200000.0
2006-05-10 19:59:00,69.221,69.221,69.217,69.221,8000000.0
2006-05-10 20:00:00,69.213,69.219,69.212,69.219,17600000.0
2006-05-10 20:01:00,69.227,69.235,69.224,69.224,12800000.0
2006-05-10 20:02:00,69.23,69.236,69.227,69.229,17600000.0
2006-05-10 20:03:00,69.232,69.252,69.232,69.252,16000000.0
2006-05-10 20:04:00,69.248,69.261,69.247,69.247,30400000.0
2006-05-10 20:05:00,69.238,69.238,69.209,69.209,12800000.0
2006-05-10 20:06:00,69.212,69.213,69.185,69.185,11200000.0
2006-05-10 20:07:00,69.188,69.214,69.188,69.214,17600000.0
2006-05-10 20:08:00,69.236,69.244,69.216,69.224,38400000.0
2006-05-10 20:09:00,69.206,69.206,69.163,69.163,10600000.0
2006-05-10 20:10:00,69.128,69.135,69.106,69.106,14400000.0
2006-05-10 20:11:00,69.118,69.134,69.118,69.129,11200000.0
2006-05-10 20:12:00,69.131,69.137,69.105,69.105,11200000.0
2006-05-10 20:13:00,69.081,69.094,69.08,69.094,10600000.0
2006-05-10 20:14:00,69.093,69.095,69.035,69.074,14400000.0
2006-05-10 20:15:00,69.076,69.076,69.057,69.072,11200000.0
2006-05-10 20:16:00,69.092,69.093,69.086,69.088,28800000.0
2006-05-10 20:17:00,69.106,69.245,69.106,69.245,33600000.0
2006-05-10 20:18:00,69.281,69.281,69.258,69.264,11200000.0
2006-05-10 20:19:00,69.189,69.189,69.122,69.122,11200000.0
2006-05-10 20:20:00,69.141,69.209,69.141,69.209,19200000.0
2006-05-10 20:21:00,69.224,69.224,69.195,69.195,12800000.0
2006-05-10 20:22:00,69.137,69.137,69.096,69.118,14400000.0
2006-05-10 20:23:00,69.136,69.171,69.136,69.139,12800000.0
2006-05-10 20:24:00,69.119,69.139,69.101,69.101,16000000.0
2006-05-10 20:25:00,69.079,69.11,69.079,69.11,11600000.0
2006-05-10 20:26:00,69.119,69.119,69.068,69.07,16000000.0
2006-05-10 20:27:00,69.076,69.076,69.048,69.071,16000000.0
2006-05-10 20:28:00,69.106,69.106,69.074,69.074,11200000.0
2006-05-10 20:29:00,69.06,69.1,69.06,69.1,12800000.0
2006-05-10 20:30:00,69.107,69.122,69.107,69.111,27200000.0
2006-05-10 20:31:00,69.11,69.126,69.108,69.126,11200000.0
2006-05-10 20:32:00,69.109,69.114,69.1,69.114,12800000.0
2006-05-10 20:33:00,69.126,69.131,69.118,69.127,12200000.0
2006-05-10 20:34:00,69.08,69.08,69.06,69.063,11200000.0
2006-05-10 20:35:00,69.062,69.086,69.062,69.086,11200000.0
2006-05-10 20:36:00,69.072,69.123,69.072,69.123,16000000.0
2006-05-10 20:37:00,69.147,69.148,69.145,69.145,8000000.0
2006-05-10 20:38:00,69.139,69.146,69.135,69.14,12200000.0
2006-05-10 20:39:00,69.164,69.167,69.144,69.144,11200000.0
2006-05-10 20:40:00,69.125,69.161,69.119,69.161,11200000.0
2006-05-10 20:41:00,69.145,69.145,69.109,69.109,14400000.0
2006-05-10 20:42:00,69.094,69.094,69.063,69.063,11200000.0
2006-05-10 20:43:00,69.089,69.118,69.089,69.118,14400000.0
2006-05-10 20:44:00,69.113,69.113,69.089,69.089,9600000.0
2006-05-10 20:45:00,69.106,69.106,69.074,69.083,12800000.0
2006-05-10 20:46:00,69.078,69.078,69.065,69.065,14400000.0
2006-05-10 20:47:00,69.051,69.051,69.038,69.049,12800000.0
2006-05-10 20:48:00,69.046,69.046,68.996,68.996,17600000.0
2006-05-10 20:49:00,68.981,68.986,68.973,68.973,8000000.0
2006-05-10 20:50:00,68.991,69.022,68.991,69.022,14400000.0
2006-05-10 20:51:00,69.047,69.072,69.047,69.066,28800000.0
2006-05-10 20:52:00,69.071,69.091,69.071,69.087,11200000.0
2006-05-10 20:53:00,69.103,69.122,69.094,69.122,16000000.0
2006-05-10 20:54:00,69.144,69.148,69.105,69.105,14400000.0
2006-05-10 20:55:00,69.083,69.09,69.068,69.089,11200000.0
2006-05-10 20:56:00,69.081,69.081,69.063,69.066,8000000.0
2006-05-10 20:57:00,69.055,69.11,69.055,69.11,12800000.0
2006-05-10 20:58:00,69.114,69.119,69.093,69.093,11200000.0
2006-05-10 20:59:00,69.089,69.108,69.089,69.108,11200000.0
2006-05-10 21:00:00,69.109,69.113,69.093,69.113,17600000.0
2006-05-10 21:01:00,69.108,69.114,69.104,69.108,11200000.0
2006-05-10 21:02:00,69.118,69.129,69.118,69.124,16000000.0
2006-05-10 21:03:00,69.131,69.148,69.131,69.147,11200000.0
2006-05-10 21:04:00,69.149,69.159,69.149,69.155,16000000.0
2006-05-10 21:05:00,69.13,69.133,69.109,69.129,12800000.0
2006-05-10 21:06:00,69.122,69.128,69.117,69.117,12800000.0
2006-05-10 21:08:00,69.115,69.115,69.086,69.086,15400000.0
2006-05-10 21:09:00,69.062,69.08,69.062,69.08,8000000.0
2006-05-10 21:10:00,69.084,69.086,69.084,69.086,3200000.0
2006-05-10 21:11:00,69.084,69.093,69.072,69.092,12800000.0
2006-05-10 21:12:00,69.101,69.108,69.101,69.103,12800000.0
2006-05-10 21:13:00,69.101,69.101,69.085,69.094,16000000.0
2006-05-10 21:14:00,69.098,69.103,69.087,69.1,12800000.0
2006-05-10 21:15:00,69.093,69.108,69.093,69.108,14400000.0
2006-05-10 21:16:00,69.122,69.127,69.119,69.119,9600000.0
2006-05-10 21:17:00,69.116,69.127,69.101,69.101,12800000.0
2006-05-10 21:18:00,69.1,69.106,69.015,69.104,12800000.0
2006-05-10 21:19:00,69.095,69.095,69.081,69.091,17600000.0
2006-05-10 21:20:00,69.077,69.102,69.077,69.089,14400000.0
2006-05-10 21:23:00,69.082,69.099,69.082,69.099,11200000.0
2006-05-10 21:24:00,69.107,69.11,69.098,69.098,11200000.0
2006-05-10 21:26:00,69.118,69.124,69.118,69.122,11200000.0
2006-05-10 21:27:00,69.109,69.109,69.013,69.105,11200000.0
2006-05-10 21:28:00,69.097,69.097,69.073,69.078,11200000.0
2006-05-10 21:29:00,69.07,69.073,69.062,69.072,11200000.0
2006-05-10 21:30:00,69.065,69.065,69.053,69.057,12800000.0
2006-05-10 21:31:00,69.063,69.065,69.06,69.061,10600000.0
2006-05-10 21:32:00,69.059,69.059,69.046,69.046,14400000.0
2006-05-10 21:33:00,69.043,69.057,69.043,69.049,11200000.0
2006-05-10 21:34:00,69.047,69.054,69.039,69.042,17000000.0
2006-05-10 21:35:00,69.043,69.049,69.043,69.045,12800000.0
2006-05-10 21:38:00,69.061,69.122,68.992,68.992,12800000.0
2006-05-10 21:39:00,69.057,69.064,69.055,69.057,14400000.0
2006-05-10 21:40:00,69.056,69.06,69.05,69.06,11200000.0
2006-05-10 21:41:00,69.065,69.072,69.059,69.059,12800000.0
2006-05-10 21:43:00,69.077,69.084,69.074,69.08,14400000.0
2006-05-10 21:44:00,69.085,69.091,69.08,69.091,12800000.0
2006-05-10 21:45:00,69.085,69.094,69.085,69.091,17600000.0
2006-05-10 21:47:00,69.096,69.103,69.092,69.103,11200000.0
2006-05-10 21:48:00,69.095,69.095,69.077,69.088,16000000.0
2006-05-10 21:51:00,69.085,69.085,69.057,69.057,18000000.0
2006-05-10 21:52:00,69.06,69.06,69.055,69.055,3200000.0
2006-05-10 21:53:00,69.053,69.053,69.044,69.044,11200000.0
2006-05-10 21:54:00,69.048,69.053,69.048,69.052,11200000.0
2006-05-10 21:55:00,69.06,69.062,69.05,69.05,11200000.0
2006-05-10 21:56:00,69.055,69.062,69.05,69.05,12800000.0
2006-05-10 21:57:00,69.048,69.053,69.04,69.04,17600000.0
2006-05-10 21:58:00,69.032,69.043,69.03,69.03,17600000.0
2006-05-10 21:59:00,69.019,69.019,69.009,69.009,12200000.0
2006-05-10 22:00:00,69.051,69.07,69.041,69.041,17600000.0
2006-05-10 22:01:00,69.047,69.117,69.047,69.117,11200000.0
2006-05-10 22:02:00,69.133,69.14,69.115,69.137,16000000.0
2006-05-10 22:03:00,69.154,69.175,69.154,69.175,17600000.0
2006-05-10 22:04:00,69.195,69.198,69.189,69.197,16000000.0
2006-05-10 22:05:00,69.215,69.227,69.2,69.2,11200000.0
2006-05-10 22:06:00,69.218,69.224,69.218,69.224,6400000.0
2006-05-10 22:07:00,69.235,69.284,69.235,69.284,16000000.0
2006-05-10 22:08:00,69.319,69.325,69.281,69.293,16000000.0
2006-05-10 22:09:00,69.269,69.276,69.265,69.271,12800000.0
2006-05-10 22:10:00,69.249,69.251,69.238,69.238,12800000.0
2006-05-10 22:11:00,69.239,69.239,69.229,69.234,8000000.0
2006-05-10 22:12:00,69.235,69.24,69.234,69.235,12800000.0
2006-05-10 22:13:00,69.217,69.231,69.212,69.216,12800000.0
2006-05-10 22:14:00,69.209,69.218,69.207,69.218,12800000.0
2006-05-10 22:15:00,69.214,69.214,69.204,69.208,14400000.0
2006-05-10 22:16:00,69.213,69.216,69.207,69.212,12800000.0
2006-05-10 22:17:00,69.187,69.187,69.143,69.143,12800000.0
2006-05-10 22:18:00,69.136,69.143,69.136,69.14,15400000.0
2006-05-10 22:19:00,69.141,69.144,69.13,69.13,14400000.0
2006-05-10 22:20:00,69.135,69.15,69.135,69.15,12800000.0
2006-05-10 22:21:00,69.153,69.179,69.153,69.179,17600000.0
2006-05-10 22:22:00,69.185,69.185,69.168,69.168,8000000.0
2006-05-10 22:23:00,69.158,69.169,69.156,69.166,12800000.0
2006-05-10 22:24:00,69.155,69.155,69.152,69.152,11200000.0
2006-05-10 22:25:00,69.155,69.155,69.14,69.141,9600000.0
2006-05-10 22:26:00,69.138,69.15,69.138,69.147,17600000.0
2006-05-10 22:27:00,69.142,69.147,69.141,69.142,12800000.0
2006-05-10 22:28:00,69.143,69.144,69.131,69.133,12800000.0
2006-05-10 22:29:00,69.136,69.148,69.134,69.139,16000000.0
2006-05-10 22:31:00,69.149,69.17,69.149,69.166,12800000.0
2006-05-10 22:32:00,69.172,69.183,69.113,69.183,11200000.0
2006-05-10 22:34:00,69.171,69.171,69.142,69.142,10600000.0
2006-05-10 22:35:00,69.154,69.159,69.151,69.154,12800000.0
2006-05-10 22:36:00,69.153,69.153,69.139,69.148,17600000.0
2006-05-10 22:37:00,69.144,69.144,69.137,69.142,25600000.0
2006-05-10 22:38:00,69.154,69.156,69.14,69.149,17600000.0
2006-05-10 22:39:00,69.143,69.152,69.143,69.152,12800000.0
2006-05-10 22:40:00,69.161,69.168,69.161,69.168,11200000.0
2006-05-10 22:41:00,69.155,69.155,69.145,69.153,11200000.0
2006-05-10 22:42:00,69.15,69.151,69.14,69.144,17000000.0
2006-05-10 22:43:00,69.145,69.16,69.145,69.16,16000000.0
2006-05-10 22:44:00,69.169,69.171,69.163,69.169,12800000.0
2006-05-10 22:45:00,69.172,69.179,69.167,69.175,16000000.0
2006-05-10 22:46:00,69.182,69.185,69.173,69.185,11200000.0
2006-05-10 22:47:00,69.173,69.182,69.173,69.175,17600000.0
2006-05-10 22:48:00,69.18,69.181,69.173,69.173,8000000.0
2006-05-10 22:49:00,69.17,69.18,69.17,69.18,12800000.0
2006-05-10 22:50:00,69.207,69.221,69.204,69.214,11200000.0
2006-05-10 22:51:00,69.204,69.211,69.202,69.211,11200000.0
2006-05-10 22:52:00,69.205,69.218,69.205,69.218,11200000.0
2006-05-10 22:53:00,69.221,69.226,69.221,69.226,11200000.0
2006-05-10 22:54:00,69.238,69.246,69.231,69.246,11200000.0
2006-05-10 22:55:00,69.257,69.278,69.257,69.275,12800000.0
2006-05-10 22:56:00,69.273,69.277,69.267,69.277,17600000.0
2006-05-10 22:57:00,69.269,69.269,69.257,69.257,17600000.0
2006-05-10 22:58:00,69.254,69.263,69.237,69.263,8000000.0
2006-05-10 22:59:00,69.261,69.261,69.252,69.252,17600000.0
2006-05-10 23:30:00,69.254,69.254,69.243,69.243,14400000.0
2006-05-10 23:32:00,69.216,69.217,69.166,69.166,17600000.0
2006-05-10 23:34:00,69.101,69.109,69.089,69.109,16000000.0
2006-05-10 23:35:00,69.113,69.126,69.113,69.126,16400000.0
2006-05-10 23:36:00,69.136,69.15,69.136,69.147,12800000.0
2006-05-10 23:37:00,69.161,69.168,69.16,69.163,12800000.0
2006-05-10 23:39:00,69.166,69.166,69.139,69.139,11200000.0
2006-05-10 23:40:00,69.141,69.155,69.134,69.145,35200000.0
2006-05-10 23:41:00,69.161,69.163,69.156,69.163,12800000.0
2006-05-10 23:44:00,69.165,69.185,69.165,69.185,16000000.0
2006-05-10 23:45:00,69.177,69.191,69.172,69.191,10600000.0
2006-05-10 23:46:00,69.189,69.196,69.183,69.183,17600000.0
2006-05-10 23:47:00,69.188,69.193,69.185,69.19,12800000.0
2006-05-10 23:48:00,69.186,69.193,69.125,69.186,8000000.0
2006-05-10 23:49:00,69.169,69.185,69.168,69.185,12800000.0
2006-05-10 23:50:00,69.185,69.185,69.176,69.18,11200000.0
2006-05-10 23:51:00,69.177,69.183,69.167,69.183,13200000.0
2006-05-10 23:52:00,69.174,69.174,69.151,69.165,12800000.0
2006-05-10 23:53:00,69.179,69.182,69.175,69.175,11200000.0
2006-05-10 23:54:00,69.192,69.213,69.179,69.213,14400000.0
2006-05-10 23:55:00,69.218,69.227,69.217,69.227,14400000.0
2006-05-10 23:56:00,69.128,69.214,69.128,69.193,11200000.0
2006-05-10 23:57:00,69.226,69.226,69.22,69.223,16000000.0
2006-05-10 23:58:00,69.243,69.243,69.221,69.236,11200000.0
2006-05-10 23:59:00,69.246,69.259,69.241,69.25,14400000.0
2006-05-11 00:01:00,69.24,69.245,69.237,69.244,12800000.0
2006-05-11 00:03:00,69.241,69.243,69.238,69.243,11200000.0
2006-05-11 00:04:00,69.25,69.278,69.25,69.278,11200000.0
2006-05-11 00:05:00,69.283,69.309,69.283,69.295,11600000.0
2006-05-11 00:06:00,69.31,69.31,69.298,69.309,11200000.0
2006-05-11 00:07:00,69.316,69.326,69.316,69.326,8000000.0
2006-05-11 00:08:00,69.33,69.338,69.316,69.338,12800000.0
2006-05-11 00:09:00,69.342,69.344,69.327,69.34,11200000.0
2006-05-11 00:10:00,69.345,69.35,69.339,69.346,12800000.0
2006-05-11 00:11:00,69.345,69.345,69.336,69.339,12800000.0
2006-05-11 00:12:00,69.345,69.366,69.339,69.366,8000000.0
2006-05-11 00:16:00,69.37,69.373,69.368,69.37,13800000.0
2006-05-11 00:17:00,69.372,69.379,69.366,69.376,16000000.0
2006-05-11 00:18:00,69.374,69.376,69.368,69.368,9600000.0
2006-05-11 00:19:00,69.355,69.356,69.341,69.351,12800000.0
2006-05-11 00:20:00,69.339,69.345,69.339,69.343,17600000.0
2006-05-11 00:21:00,69.357,69.357,69.349,69.352,12800000.0
2006-05-11 00:22:00,69.354,69.37,69.354,69.357,17600000.0
2006-05-11 00:23:00,69.367,69.367,69.345,69.352,12800000.0
2006-05-11 00:24:00,69.366,69.366,69.351,69.366,14400000.0
2006-05-11 00:25:00,69.37,69.371,69.368,69.368,11200000.0
2006-05-11 00:26:00,69.369,69.373,69.365,69.373,12200000.0
2006-05-11 00:27:00,69.372,69.38,69.37,69.37,12800000.0
2006-05-11 00:29:00,69.367,69.372,69.367,69.37,7400000.0
2006-05-11 00:30:00,69.36,69.36,69.329,69.329,8000000.0
2006-05-11 00:31:00,69.32,69.327,69.31,69.327,12800000.0
2006-05-11 00:32:00,69.347,69.348,69.326,69.327,12800000.0
2006-05-11 00:33:00,69.312,69.314,69.303,69.305,12800000.0
2006-05-11 00:34:00,69.314,69.33,69.314,69.33,18600000.0
2006-05-11 00:35:00,69.327,69.328,69.319,69.319,12800000.0
2006-05-11 00:36:00,69.327,69.332,69.318,69.332,12800000.0
2006-05-11 00:37:00,69.32,69.32,69.306,69.306,12800000.0
2006-05-11 00:38:00,69.313,69.316,69.311,69.316,12800000.0
2006-05-11 00:39:00,69.315,69.342,69.315,69.336,17600000.0
2006-05-11 00:40:00,69.346,69.351,69.346,69.35,8800000.0
2006-05-11 00:41:00,69.346,69.346,69.333,69.34,16000000.0
2006-05-11 00:42:00,69.319,69.326,69.287,69.291,12800000.0
2006-05-11 00:43:00,69.282,69.294,69.282,69.294,16000000.0
2006-05-11 00:44:00,69.31,69.33,69.307,69.327,17600000.0
2006-05-11 00:45:00,69.322,69.322,69.169,69.179,12800000.0
2006-05-11 00:46:00,69.189,69.194,69.184,69.184,14400000.0
2006-05-11 00:47:00,69.197,69.244,69.197,69.244,12800000.0
2006-05-11 00:48:00,69.243,69.263,69.243,69.257,12800000.0
2006-05-11 00:49:00,69.257,69.257,69.217,69.217,11200000.0
2006-05-11 00:50:00,69.221,69.236,69.205,69.236,12800000.0
2006-05-11 00:51:00,69.233,69.233,69.198,69.222,11200000.0
2006-05-11 00:52:00,69.23,69.249,69.23,69.241,11200000.0
2006-05-11 00:53:00,69.231,69.231,69.174,69.174,11200000.0
2006-05-11 00:54:00,69.161,69.171,69.153,69.153,17600000.0
2006-05-11 00:55:00,69.119,69.126,69.112,69.126,12800000.0
2006-05-11 00:56:00,69.131,69.147,69.131,69.141,12800000.0
2006-05-11 00:57:00,69.162,69.2,69.162,69.2,12800000.0
2006-05-11 00:58:00,69.206,69.214,69.201,69.214,12800000.0
2006-05-11 00:59:00,69.216,69.225,69.211,69.215,11200000.0
2006-05-11 01:00:00,69.204,69.204,69.191,69.191,16400000.0
2006-05-11 01:01:00,69.186,69.186,69.168,69.179,14400000.0
2006-05-11 01:02:00,69.189,69.215,69.189,69.215,8000000.0
2006-05-11 01:03:00,69.217,69.225,69.212,69.212,11200000.0
2006-05-11 01:04:00,69.213,69.216,69.205,69.205,12800000.0
2006-05-11 01:05:00,69.205,69.205,69.18,69.201,11200000.0
2006-05-11 01:07:00,69.219,69.226,69.217,69.222,12800000.0
2006-05-11 01:08:00,69.219,69.22,69.208,69.211,15400000.0
2006-05-11 01:09:00,69.233,69.233,69.215,69.216,18000000.0
2006-05-11 01:10:00,69.213,69.213,69.199,69.206,16000000.0
2006-05-11 01:11:00,69.207,69.215,69.207,69.213,11200000.0
2006-05-11 01:12:00,69.219,69.226,69.218,69.221,16400000.0
2006-05-11 01:13:00,69.223,69.229,69.216,69.229,8000000.0
2006-05-11 01:14:00,69.228,69.228,69.218,69.219,16000000.0
2006-05-11 01:15:00,69.223,69.231,69.218,69.229,12800000.0
2006-05-11 01:16:00,69.226,69.226,69.204,69.204,25600000.0
2006-05-11 01:17:00,69.197,69.197,69.185,69.194,11200000.0
2006-05-11 01:18:00,69.195,69.195,69.184,69.186,12800000.0
2006-05-11 01:19:00,69.192,69.192,69.171,69.192,16000000.0
2006-05-11 01:21:00,69.199,69.202,69.195,69.196,12800000.0
2006-05-11 01:22:00,69.193,69.196,69.188,69.195,12800000.0
2006-05-11 01:24:00,69.197,69.205,69.192,69.192,12800000.0
2006-05-11 01:25:00,69.191,69.203,69.189,69.203,12800000.0
2006-05-11 01:26:00,69.206,69.208,69.195,69.208,11200000.0
2006-05-11 01:27:00,69.197,69.197,69.174,69.185,12800000.0
2006-05-11 01:28:00,69.173,69.181,69.173,69.176,17000000.0
2006-05-11 01:29:00,69.182,69.189,69.16,69.186,17600000.0
2006-05-11 01:30:00,69.186,69.186,69.14,69.14,11200000.0
2006-05-11 01:31:00,69.15,69.151,69.106,69.106,11200000.0
2006-05-11 01:32:00,69.108,69.122,69.108,69.118,12800000.0
2006-05-11 01:33:00,69.11,69.11,69.077,69.087,11200000.0
2006-05-11 01:34:00,69.07,69.079,69.059,69.079,24000000.0
2006-05-11 01:35:00,69.068,69.081,69.068,69.071,14400000.0
2006-05-11 01:36:00,69.048,69.048,68.987,68.987,11200000.0
2006-05-11 01:37:00,68.974,68.985,68.962,68.985,13800000.0
2006-05-11 01:38:00,68.988,68.996,68.976,68.996,17600000.0
2006-05-11 01:39:00,68.979,68.979,68.943,68.943,14400000.0
2006-05-11 01:40:00,68.954,68.981,68.954,68.981,11200000.0
2006-05-11 01:41:00,69.0,69.017,68.999,69.017,12800000.0
2006-05-11 01:42:00,69.023,69.033,69.023,69.032,11200000.0
2006-05-11 01:43:00,69.036,69.056,69.036,69.056,11200000.0
2006-05-11 01:44:00,69.056,69.059,69.051,69.051,12800000.0
2006-05-11 01:45:00,69.045,69.047,69.031,69.037,16000000.0
2006-05-11 01:46:00,69.016,69.033,69.016,69.028,16000000.0
2006-05-11 01:47:00,69.026,69.042,69.026,69.037,14400000.0
2006-05-11 01:48:00,69.043,69.064,69.043,69.059,12800000.0
2006-05-11 01:49:00,69.057,69.07,69.053,69.065,16000000.0
2006-05-11 01:50:00,69.078,69.097,69.074,69.074,14400000.0
2006-05-11 01:51:00,69.063,69.063,69.052,69.052,11200000.0
2006-05-11 01:52:00,69.044,69.091,69.036,69.091,20800000.0
2006-05-11 01:53:00,69.112,69.112,69.096,69.108,13800000.0
2006-05-11 01:54:00,69.11,69.116,69.104,69.108,12800000.0
2006-05-11 01:55:00,69.104,69.124,69.104,69.121,12800000.0
2006-05-11 01:56:00,69.144,69.159,69.144,69.148,12800000.0
2006-05-11 01:57:00,69.155,69.172,69.155,69.168,11200000.0
2006-05-11 01:58:00,69.164,69.164,69.16,69.161,11200000.0
2006-05-11 01:59:00,69.158,69.162,69.146,69.151,12800000.0
2006-05-11 02:00:00,69.125,69.154,69.113,69.154,11200000.0
2006-05-11 02:01:00,69.169,69.169,69.154,69.154,17600000.0
2006-05-11 02:02:00,69.129,69.132,69.123,69.123,12800000.0
2006-05-11 02:03:00,69.123,69.144,69.122,69.144,16000000.0
2006-05-11 02:04:00,69.141,69.141,69.125,69.125,12800000.0
2006-05-11 02:06:00,69.111,69.121,69.111,69.113,12800000.0
2006-05-11 02:07:00,69.114,69.114,69.092,69.092,12800000.0
2006-05-11 02:08:00,69.107,69.121,69.107,69.121,17600000.0
2006-05-11 02:09:00,69.14,69.147,69.135,69.142,16000000.0
2006-05-11 02:10:00,69.136,69.15,69.136,69.146,9600000.0
2006-05-11 02:11:00,69.159,69.167,69.15,69.164,12800000.0
2006-05-11 02:12:00,69.165,69.17,69.161,69.161,11200000.0
2006-05-11 02:14:00,69.191,69.197,69.191,69.192,11200000.0
2006-05-11 02:15:00,69.21,69.228,69.21,69.221,11600000.0
2006-05-11 02:16:00,69.246,69.251,69.193,69.235,9600000.0
2006-05-11 02:17:00,69.217,69.222,69.214,69.214,11200000.0
2006-05-11 02:18:00,69.21,69.21,69.172,69.172,12800000.0
2006-05-11 02:19:00,69.153,69.168,69.153,69.16,12800000.0
2006-05-11 02:20:00,69.137,69.142,69.137,69.137,8000000.0
2006-05-11 02:21:00,69.139,69.155,69.139,69.155,17600000.0
2006-05-11 02:22:00,69.159,69.162,69.148,69.149,12800000.0
2006-05-11 02:23:00,69.124,69.131,69.112,69.112,12800000.0
2006-05-11 02:24:00,69.078,69.082,68.986,69.07,11200000.0
2006-05-11 02:25:00,69.064,69.088,69.064,69.077,17600000.0
2006-05-11 02:26:00,69.08,69.092,69.071,69.092,17000000.0
2006-05-11 02:27:00,69.084,69.085,69.073,69.077,17600000.0
2006-05-11 02:28:00,69.054,69.059,69.035,69.035,14400000.0
2006-05-11 02:29:00,69.042,69.062,69.042,69.051,11200000.0
2006-05-11 02:30:00,69.045,69.046,69.037,69.037,11200000.0
2006-05-11 02:32:00,69.039,69.039,69.019,69.033,11200000.0
2006-05-11 02:33:00,69.032,69.034,69.02,69.034,11200000.0
2006-05-11 02:34:00,69.048,69.057,69.043,69.054,14400000.0
2006-05-11 02:35:00,69.052,69.057,69.051,69.051,12800000.0
2006-05-11 02:36:00,69.049,69.049,69.033,69.034,13200000.0
2006-05-11 02:37:00,69.039,69.057,69.039,69.049,12800000.0
2006-05-11 02:38:00,69.07,69.076,69.059,69.059,12800000.0
2006-05-11 02:39:00,69.054,69.059,69.052,69.054,16000000.0
2006-05-11 02:40:00,69.063,69.065,69.056,69.058,12800000.0
2006-05-11 02:41:00,69.053,69.053,69.043,69.045,11200000.0
2006-05-11 02:42:00,69.051,69.051,69.038,69.038,12800000.0
2006-05-11 02:43:00,69.033,69.052,69.033,69.052,11200000.0
2006-05-11 02:44:00,69.053,69.055,69.047,69.051,12800000.0
2006-05-11 02:45:00,69.034,69.034,69.009,69.009,11200000.0
2006-05-11 02:46:00,69.012,69.021,69.012,69.021,12800000.0
2006-05-11 02:47:00,69.019,69.022,69.01,69.011,12800000.0
2006-05-11 02:48:00,69.012,69.015,69.006,69.007,14400000.0
2006-05-11 02:49:00,69.003,69.007,68.995,69.002,17600000.0
2006-05-11 02:50:00,69.004,69.009,69.001,69.009,11200000.0
2006-05-11 02:51:00,69.024,69.035,69.017,69.023,11200000.0
2006-05-11 02:52:00,69.018,69.023,68.955,69.01,11200000.0
2006-05-11 02:53:00,69.014,69.025,69.011,69.02,11200000.0
2006-05-11 02:54:00,68.914,69.001,68.914,69.001,11200000.0
2006-05-11 02:55:00,69.023,69.033,69.023,69.031,11200000.0
2006-05-11 02:56:00,69.04,69.077,69.04,69.077,11200000.0
2006-05-11 02:57:00,69.068,69.068,69.021,69.025,11200000.0
2006-05-11 02:58:00,69.0,69.0,68.977,68.999,8000000.0
2006-05-11 02:59:00,69.008,69.018,69.005,69.007,11200000.0
2006-05-11 03:00:00,69.026,69.058,68.948,68.948,11200000.0
2006-05-11 03:01:00,69.017,69.024,69.012,69.019,11200000.0
2006-05-11 03:02:00,69.038,69.042,69.038,69.04,11200000.0
2006-05-11 03:03:00,69.043,69.065,69.043,69.065,14400000.0
2006-05-11 03:04:00,69.052,69.052,69.04,69.045,11200000.0
2006-05-11 03:05:00,69.052,69.067,69.049,69.067,16000000.0
2006-05-11 03:06:00,69.064,69.072,69.043,69.072,16000000.0
2006-05-11 03:07:00,69.057,69.079,69.057,69.074,14400000.0
2006-05-11 03:08:00,69.081,69.081,69.058,69.066,11200000.0
2006-05-11 03:09:00,69.066,69.077,69.061,69.061,11200000.0
2006-05-11 03:10:00,69.059,69.062,69.052,69.052,16000000.0
2006-05-11 03:11:00,69.047,69.058,69.047,69.05,11200000.0
2006-05-11 03:12:00,69.043,69.051,69.018,69.018,17600000.0
2006-05-11 03:13:00,69.039,69.045,69.039,69.041,16000000.0
2006-05-11 03:14:00,69.048,69.048,69.044,69.045,11200000.0
2006-05-11 03:15:00,69.053,69.053,69.039,69.039,17600000.0
2006-05-11 03:16:00,69.037,69.045,69.024,69.028,14400000.0
2006-05-11 03:17:00,69.004,69.015,68.996,69.012,11200000.0
2006-05-11 03:18:00,69.025,69.101,69.025,69.101,12800000.0
2006-05-11 03:19:00,69.12,69.12,69.105,69.109,12800000.0
2006-05-11 03:20:00,69.118,69.147,69.116,69.147,12800000.0
2006-05-11 03:21:00,69.133,69.133,69.09,69.09,14800000.0
2006-05-11 03:22:00,69.087,69.087,69.054,69.054,11200000.0
2006-05-11 03:23:00,69.062,69.068,69.055,69.068,9600000.0
2006-05-11 03:24:00,69.081,69.087,69.078,69.085,12800000.0
2006-05-11 03:25:00,69.079,69.093,69.076,69.09,17600000.0
2006-05-11 03:26:00,69.095,69.095,69.073,69.073,12800000.0
2006-05-11 03:27:00,69.087,69.097,69.087,69.091,14400000.0
2006-05-11 03:28:00,69.086,69.095,69.083,69.087,10600000.0
2006-05-11 03:29:00,69.057,69.063,69.04,69.04,12800000.0
2006-05-11 03:30:00,69.036,69.059,68.973,69.059,17600000.0
2006-05-11 03:31:00,69.082,69.084,69.075,69.084,12800000.0
2006-05-11 03:32:00,69.089,69.113,69.089,69.113,8000000.0
2006-05-11 03:33:00,69.126,69.126,69.114,69.114,11200000.0
2006-05-11 03:34:00,69.121,69.132,69.118,69.128,11200000.0
2006-05-11 03:35:00,69.141,69.171,69.141,69.17,17600000.0
2006-05-11 03:36:00,69.161,69.161,69.146,69.146,11200000.0
2006-05-11 03:37:00,69.172,69.18,69.171,69.174,17000000.0
2006-05-11 03:38:00,69.144,69.167,69.144,69.15,12800000.0
2006-05-11 03:39:00,69.144,69.148,69.086,69.137,14400000.0
2006-05-11 03:41:00,69.133,69.135,69.106,69.106,11200000.0
2006-05-11 03:42:00,69.102,69.116,69.102,69.107,12800000.0
2006-05-11 03:43:00,69.102,69.113,69.089,69.113,11200000.0
2006-05-11 03:44:00,69.113,69.125,69.101,69.125,12800000.0
2006-05-11 03:45:00,69.12,69.123,69.116,69.116,11200000.0
2006-05-11 03:46:00,69.11,69.125,69.11,69.125,11200000.0
2006-05-11 03:47:00,69.121,69.121,69.101,69.101,11200000.0
2006-05-11 03:48:00,69.1,69.108,69.099,69.108,11200000.0
2006-05-11 03:49:00,69.108,69.108,69.082,69.082,16000000.0
2006-05-11 03:50:00,69.077,69.08,69.073,69.073,11200000.0
2006-05-11 03:51:00,69.087,69.106,69.087,69.106,8000000.0
2006-05-11 03:52:00,69.113,69.114,69.098,69.111,14400000.0
2006-05-11 03:53:00,69.114,69.117,69.114,69.117,9600000.0
2006-05-11 03:54:00,69.119,69.119,69.108,69.119,14400000.0
2006-05-11 03:55:00,69.109,69.146,69.104,69.146,14400000.0
2006-05-11 03:56:00,69.148,69.157,69.148,69.15,12800000.0
2006-05-11 03:57:00,69.134,69.148,69.132,69.148,12800000.0
2006-05-11 03:58:00,69.151,69.155,69.13,69.13,16000000.0
2006-05-11 03:59:00,69.138,69.142,69.134,69.139,12800000.0
2006-05-11 04:00:00,69.139,69.139,69.12,69.12,14400000.0
2006-05-11 04:01:00,69.128,69.147,69.128,69.147,11200000.0
2006-05-11 04:02:00,69.17,69.189,69.17,69.183,8000000.0
2006-05-11 04:03:00,69.171,69.171,69.161,69.161,12800000.0
2006-05-11 04:05:00,69.161,69.186,69.161,69.185,11200000.0
2006-05-11 04:06:00,69.171,69.171,69.141,69.158,14400000.0
2006-05-11 04:07:00,69.162,69.181,69.159,69.159,14400000.0
2006-05-11 04:08:00,69.176,69.176,69.16,69.16,11200000.0
2006-05-11 04:09:00,69.153,69.171,69.151,69.171,11200000.0
2006-05-11 04:10:00,69.176,69.184,69.174,69.184,14400000.0
2006-05-11 04:11:00,69.177,69.177,69.15,69.159,12800000.0
2006-05-11 04:12:00,69.168,69.169,69.161,69.168,8000000.0
2006-05-11 04:13:00,69.175,69.175,69.164,69.165,11200000.0
2006-05-11 04:14:00,69.151,69.167,69.151,69.163,11200000.0
2006-05-11 04:15:00,69.16,69.165,69.157,69.165,13200000.0
2006-05-11 04:16:00,69.16,69.164,69.159,69.16,11200000.0
2006-05-11 04:17:00,69.164,69.164,69.155,69.159,14400000.0
2006-05-11 04:18:00,69.182,69.185,69.176,69.185,12800000.0
2006-05-11 04:19:00,69.19,69.212,69.19,69.211,12800000.0
2006-05-11 04:20:00,69.209,69.209,69.12,69.206,11200000.0
2006-05-11 04:21:00,69.206,69.206,69.196,69.204,11200000.0
2006-05-11 04:22:00,69.199,69.201,69.17,69.17,16000000.0
2006-05-11 04:23:00,69.169,69.175,69.162,69.162,12800000.0
2006-05-11 04:24:00,69.161,69.161,69.151,69.155,12800000.0
2006-05-11 04:25:00,69.174,69.181,69.162,69.181,14400000.0
2006-05-11 04:27:00,69.193,69.194,69.185,69.192,9600000.0
2006-05-11 04:28:00,69.193,69.193,69.181,69.188,11200000.0
2006-05-11 04:29:00,69.174,69.174,69.164,69.171,12800000.0
2006-05-11 04:30:00,69.164,69.165,69.151,69.151,12800000.0
2006-05-11 04:31:00,69.161,69.162,69.145,69.162,12800000.0
2006-05-11 04:32:00,69.157,69.172,69.157,69.169,12800000.0
2006-05-11 04:33:00,69.182,69.188,69.175,69.181,15400000.0
2006-05-11 04:34:00,69.183,69.183,69.177,69.182,12800000.0
2006-05-11 04:35:00,69.178,69.178,69.157,69.157,12800000.0
2006-05-11 04:36:00,69.164,69.17,69.164,69.166,6400000.0
2006-05-11 04:37:00,69.174,69.178,69.166,69.174,12200000.0
2006-05-11 04:39:00,69.161,69.18,69.161,69.178,13200000.0
2006-05-11 04:40:00,69.187,69.203,69.187,69.196,11200000.0
2006-05-11 04:41:00,69.21,69.217,69.199,69.217,11200000.0
2006-05-11 04:42:00,69.217,69.224,69.203,69.224,12800000.0
2006-05-11 04:43:00,69.228,69.229,69.22,69.22,12800000.0
2006-05-11 04:44:00,69.216,69.224,69.215,69.219,9600000.0
2006-05-11 04:45:00,69.216,69.224,69.216,69.217,12800000.0
2006-05-11 04:46:00,69.222,69.228,69.218,69.228,14400000.0
2006-05-11 04:47:00,69.234,69.235,69.23,69.231,12200000.0
2006-05-11 04:48:00,69.226,69.226,69.211,69.211,12800000.0
2006-05-11 04:49:00,69.207,69.228,69.207,69.228,11200000.0
2006-05-11 04:50:00,69.238,69.238,69.224,69.224,11200000.0
2006-05-11 04:52:00,69.224,69.224,69.213,69.216,11200000.0
2006-05-11 04:53:00,69.219,69.221,69.216,69.218,9600000.0
2006-05-11 04:54:00,69.213,69.223,69.213,69.223,12800000.0
2006-05-11 04:58:00,69.228,69.233,69.222,69.222,8000000.0
2006-05-11 04:59:00,69.23,69.23,69.216,69.216,12800000.0
2006-05-11 05:01:00,69.211,69.222,69.206,69.222,14400000.0
2006-05-11 05:02:00,69.229,69.229,69.216,69.217,14400000.0
2006-05-11 05:06:00,69.219,69.219,69.208,69.208,11200000.0
2006-05-11 05:07:00,69.184,69.209,69.184,69.209,14400000.0
2006-05-11 05:08:00,69.212,69.212,69.185,69.2,11200000.0
2006-05-11 05:10:00,69.196,69.201,69.173,69.201,12800000.0
2006-05-11 05:11:00,69.195,69.199,69.174,69.174,12800000.0
2006-05-11 05:12:00,69.186,69.194,69.185,69.188,12800000.0
2006-05-11 05:13:00,69.195,69.208,69.191,69.195,12800000.0
2006-05-11 05:14:00,69.202,69.204,69.198,69.204,14400000.0
2006-05-11 05:15:00,69.213,69.218,69.193,69.209,16000000.0
2006-05-11 05:16:00,69.214,69.217,69.153,69.206,16000000.0
2006-05-11 05:18:00,69.215,69.226,69.207,69.226,8000000.0
2006-05-11 05:19:00,69.221,69.228,69.213,69.213,16000000.0
2006-05-11 05:20:00,69.212,69.218,69.212,69.218,11200000.0
2006-05-11 05:22:00,69.213,69.233,69.213,69.233,11200000.0
2006-05-11 05:23:00,69.224,69.23,69.221,69.221,12800000.0
2006-05-11 05:25:00,69.226,69.251,69.226,69.251,12800000.0
2006-05-11 05:26:00,69.252,69.252,69.231,69.235,12800000.0
2006-05-11 05:27:00,69.234,69.252,69.234,69.252,12800000.0
2006-05-11 05:28:00,69.255,69.264,69.25,69.255,10600000.0
2006-05-11 05:29:00,69.247,69.261,69.247,69.253,11200000.0
2006-05-11 05:31:00,69.26,69.276,69.259,69.276,17600000.0
2006-05-11 05:32:00,69.269,69.28,69.263,69.263,12800000.0
2006-05-11 05:33:00,69.26,69.26,69.247,69.247,9600000.0
2006-05-11 05:34:00,69.249,69.25,69.242,69.243,16000000.0
2006-05-11 05:35:00,69.23,69.23,69.22,69.228,11200000.0
2006-05-11 05:36:00,69.24,69.24,69.193,69.193,16000000.0
2006-05-11 05:37:00,69.199,69.218,69.199,69.218,11600000.0
2006-05-11 05:38:00,69.201,69.208,69.181,69.208,16000000.0
2006-05-11 05:39:00,69.211,69.219,69.21,69.216,11200000.0
2006-05-11 05:40:00,69.213,69.215,69.211,69.215,9000000.0
2006-05-11 05:41:00,69.214,69.214,69.198,69.198,12800000.0
2006-05-11 05:43:00,69.182,69.182,69.169,69.169,11200000.0
2006-05-11 05:44:00,69.173,69.204,69.171,69.204,11200000.0
2006-05-11 05:45:00,69.212,69.22,69.211,69.211,16000000.0
2006-05-11 05:46:00,69.206,69.206,69.186,69.193,17600000.0
2006-05-11 05:47:00,69.193,69.206,69.189,69.206,14400000.0
2006-05-11 05:48:00,69.221,69.221,69.201,69.211,9600000.0
2006-05-11 05:49:00,69.208,69.221,69.208,69.221,17600000.0
2006-05-11 05:50:00,69.218,69.218,69.191,69.191,11200000.0
2006-05-11 05:51:00,69.2,69.2,69.19,69.19,11200000.0
2006-05-11 05:52:00,69.184,69.184,69.152,69.152,12800000.0
2006-05-11 05:53:00,69.136,69.139,69.117,69.117,18000000.0
2006-05-11 05:54:00,69.107,69.124,69.107,69.124,9600000.0
2006-05-11 05:55:00,69.082,69.15,69.082,69.15,11200000.0
2006-05-11 05:56:00,69.146,69.155,69.14,69.141,12800000.0
2006-05-11 05:57:00,69.139,69.148,69.137,69.144,12800000.0
2006-05-11 05:58:00,69.133,69.147,69.051,69.143,12800000.0
2006-05-11 05:59:00,69.154,69.154,69.12,69.132,12800000.0
2006-05-11 06:00:00,69.126,69.132,69.12,69.132,8000000.0
2006-05-11 06:01:00,69.134,69.134,69.115,69.126,11200000.0
2006-05-11 06:02:00,69.143,69.158,69.143,69.145,12800000.0
2006-05-11 06:03:00,69.156,69.161,69.151,69.155,11200000.0
2006-05-11 06:04:00,69.155,69.162,69.151,69.162,16400000.0
2006-05-11 06:05:00,69.159,69.17,69.156,69.164,14400000.0
2006-05-11 06:06:00,69.163,69.163,69.155,69.155,12800000.0
2006-05-11 06:07:00,69.155,69.156,69.146,69.147,11200000.0
2006-05-11 06:08:00,69.138,69.145,69.135,69.145,11200000.0
2006-05-11 06:09:00,69.147,69.149,69.137,69.141,11200000.0
2006-05-11 06:10:00,69.138,69.138,69.049,69.128,11200000.0
2006-05-11 06:11:00,69.131,69.141,69.126,69.141,17600000.0
2006-05-11 06:13:00,69.139,69.144,69.119,69.13,12800000.0
2006-05-11 06:14:00,69.133,69.133,69.113,69.113,12800000.0
2006-05-11 06:15:00,69.099,69.109,69.099,69.099,8000000.0
2006-05-11 06:16:00,69.089,69.106,69.089,69.106,8000000.0
2006-05-11 06:17:00,69.113,69.113,69.097,69.097,12800000.0
2006-05-11 06:18:00,69.097,69.097,69.082,69.083,12800000.0
2006-05-11 06:19:00,69.083,69.09,69.082,69.09,12800000.0
2006-05-11 06:20:00,69.093,69.096,69.085,69.087,16000000.0
2006-05-11 06:21:00,69.107,69.127,69.107,69.12,12800000.0
2006-05-11 06:22:00,69.123,69.13,69.119,69.13,12800000.0
2006-05-11 06:24:00,69.125,69.135,69.121,69.135,8000000.0
2006-05-11 06:25:00,69.132,69.132,69.11,69.117,12800000.0
2006-05-11 06:26:00,69.128,69.131,69.114,69.125,12800000.0
2006-05-11 06:27:00,69.135,69.145,69.129,69.139,13800000.0
2006-05-11 06:28:00,69.126,69.133,69.126,69.131,8000000.0
2006-05-11 06:29:00,69.129,69.14,69.129,69.14,11200000.0
2006-05-11 06:30:00,69.134,69.137,69.125,69.125,14400000.0
2006-05-11 06:31:00,69.127,69.127,69.115,69.118,14400000.0
2006-05-11 06:32:00,69.116,69.148,69.109,69.145,12800000.0
2006-05-11 06:33:00,69.159,69.159,69.143,69.151,17600000.0
2006-05-11 06:34:00,69.14,69.166,69.14,69.166,12800000.0
2006-05-11 06:35:00,69.178,69.179,69.167,69.172,12800000.0
2006-05-11 06:37:00,69.167,69.168,69.16,69.16,12200000.0
2006-05-11 06:38:00,69.156,69.165,69.151,69.165,16000000.0
2006-05-11 06:40:00,69.161,69.168,69.157,69.167,9600000.0
2006-05-11 06:41:00,69.167,69.17,69.161,69.168,12800000.0
2006-05-11 06:42:00,69.172,69.172,69.164,69.168,9600000.0
2006-05-11 06:43:00,69.12,69.194,69.12,69.171,16000000.0
2006-05-11 06:44:00,69.154,69.162,69.145,69.161,17600000.0
2006-05-11 06:45:00,69.165,69.165,69.151,69.158,17600000.0
2006-05-11 06:46:00,69.158,69.158,69.151,69.155,12800000.0
2006-05-11 06:47:00,69.161,69.179,69.16,69.179,12800000.0
2006-05-11 06:48:00,69.182,69.198,69.182,69.194,17600000.0
2006-05-11 06:49:00,69.197,69.209,69.197,69.209,17600000.0
2006-05-11 06:50:00,69.189,69.201,69.189,69.201,14400000.0
2006-05-11 06:53:00,69.223,69.249,69.223,69.249,17600000.0
2006-05-11 06:54:00,69.248,69.248,69.24,69.244,14400000.0
2006-05-11 06:55:00,69.231,69.241,69.231,69.232,9600000.0
2006-05-11 06:56:00,69.227,69.234,69.226,69.234,11200000.0
2006-05-11 06:58:00,69.238,69.243,69.237,69.24,12800000.0
2006-05-11 06:59:00,69.246,69.256,69.235,69.256,12800000.0
2006-05-11 07:00:00,69.251,69.253,69.246,69.249,16000000.0
2006-05-11 07:01:00,69.243,69.255,69.241,69.255,17600000.0
2006-05-11 07:02:00,69.245,69.245,69.227,69.236,12800000.0
2006-05-11 07:03:00,69.227,69.238,69.227,69.233,12800000.0
2006-05-11 07:04:00,69.223,69.231,69.223,69.228,12800000.0
2006-05-11 07:05:00,69.223,69.262,69.223,69.262,11200000.0
2006-05-11 07:06:00,69.285,69.285,69.26,69.26,12800000.0
2006-05-11 07:07:00,69.263,69.278,69.263,69.275,11200000.0
2006-05-11 07:08:00,69.273,69.274,69.242,69.242,16000000.0
2006-05-11 07:09:00,69.252,69.254,69.247,69.249,12800000.0
2006-05-11 07:10:00,69.244,69.267,69.244,69.267,4800000.0
2006-05-11 07:11:00,69.271,69.271,69.248,69.248,12800000.0
2006-05-11 07:12:00,69.234,69.245,69.234,69.242,6400000.0
2006-05-11 07:13:00,69.25,69.254,69.25,69.251,12800000.0
2006-05-11 07:14:00,69.242,69.261,69.242,69.251,11200000.0
2006-05-11 07:15:00,69.243,69.251,69.24,69.24,11200000.0
2006-05-11 07:16:00,69.231,69.24,69.229,69.24,11200000.0
2006-05-11 07:17:00,69.245,69.249,69.239,69.239,12800000.0
2006-05-11 07:18:00,69.249,69.26,69.249,69.258,17600000.0
2006-05-11 07:19:00,69.247,69.247,69.233,69.235,12800000.0
2006-05-11 07:20:00,69.238,69.252,69.238,69.252,12800000.0
2006-05-11 07:21:00,69.257,69.257,69.246,69.248,12800000.0
2006-05-11 07:22:00,69.252,69.255,69.242,69.255,17600000.0
2006-05-11 07:23:00,69.254,69.259,69.254,69.259,11200000.0
2006-05-11 07:24:00,69.247,69.249,69.236,69.241,14400000.0
2006-05-11 07:25:00,69.237,69.237,69.209,69.209,16000000.0
2006-05-11 07:26:00,69.198,69.213,69.198,69.213,7400000.0
2006-05-11 07:27:00,69.207,69.216,69.207,69.213,16000000.0
2006-05-11 07:28:00,69.202,69.205,69.198,69.198,14400000.0
2006-05-11 07:29:00,69.192,69.193,69.185,69.185,11200000.0
2006-05-11 07:30:00,69.19,69.198,69.187,69.198,11200000.0
2006-05-11 07:31:00,69.199,69.208,69.199,69.204,17600000.0
2006-05-11 07:32:00,69.208,69.212,69.203,69.21,17600000.0
2006-05-11 07:34:00,69.211,69.211,69.206,69.206,12800000.0
2006-05-11 07:35:00,69.209,69.216,69.203,69.216,16000000.0
2006-05-11 07:36:00,69.194,69.221,69.194,69.215,11200000.0
2006-05-11 07:37:00,69.216,69.217,69.208,69.213,11200000.0
2006-05-11 07:38:00,69.22,69.225,69.219,69.225,12800000.0
2006-05-11 07:39:00,69.223,69.225,69.217,69.219,11200000.0
2006-05-11 07:40:00,69.216,69.216,69.209,69.211,11200000.0
2006-05-11 07:41:00,69.213,69.222,69.21,69.222,12800000.0
2006-05-11 07:42:00,69.223,69.223,69.217,69.217,12800000.0
2006-05-11 07:43:00,69.212,69.212,69.194,69.209,12800000.0
2006-05-11 07:44:00,69.221,69.227,69.218,69.225,11200000.0
2006-05-11 07:45:00,69.225,69.228,69.218,69.228,11200000.0
2006-05-11 07:46:00,69.249,69.256,69.247,69.255,11200000.0
2006-05-11 07:47:00,69.252,69.252,69.237,69.239,14400000.0
2006-05-11 07:48:00,69.237,69.237,69.221,69.233,14400000.0
2006-05-11 07:49:00,69.242,69.262,69.242,69.262,17600000.0
2006-05-11 07:50:00,69.257,69.263,69.257,69.258,8000000.0
2006-05-11 07:51:00,69.259,69.268,69.256,69.262,12800000.0
2006-05-11 07:52:00,69.258,69.258,69.25,69.256,17600000.0
2006-05-11 07:53:00,69.259,69.272,69.25,69.272,12800000.0
2006-05-11 07:54:00,69.281,69.29,69.281,69.29,11200000.0
2006-05-11 07:55:00,69.296,69.325,69.284,69.325,12800000.0
2006-05-11 07:56:00,69.348,69.372,69.348,69.372,16000000.0
2006-05-11 07:57:00,69.374,69.424,69.374,69.424,11200000.0
2006-05-11 07:58:00,69.416,69.416,69.366,69.366,11200000.0
2006-05-11 07:59:00,69.349,69.352,69.325,69.325,12800000.0
2006-05-11 08:00:00,69.326,69.329,69.319,69.326,8000000.0
2006-05-11 08:01:00,69.327,69.33,69.321,69.322,8000000.0
2006-05-11 08:02:00,69.33,69.333,69.32,69.333,12800000.0
2006-05-11 08:03:00,69.332,69.332,69.302,69.302,11200000.0
2006-05-11 08:04:00,69.296,69.313,69.289,69.29,17600000.0
2006-05-11 08:05:00,69.28,69.282,69.273,69.279,14400000.0
2006-05-11 08:06:00,69.284,69.292,69.273,69.273,11200000.0
2006-05-11 08:07:00,69.279,69.294,69.278,69.294,11200000.0
2006-05-11 08:08:00,69.28,69.28,69.272,69.274,17600000.0
2006-05-11 08:09:00,69.275,69.292,69.271,69.273,12800000.0
2006-05-11 08:10:00,69.267,69.301,69.267,69.293,12800000.0
2006-05-11 08:11:00,69.297,69.298,69.287,69.294,11200000.0
2006-05-11 08:12:00,69.282,69.295,69.282,69.292,16000000.0
2006-05-11 08:13:00,69.307,69.314,69.301,69.307,11200000.0
2006-05-11 08:14:00,69.324,69.344,69.324,69.343,12800000.0
2006-05-11 08:15:00,69.338,69.338,69.313,69.322,16000000.0
2006-05-11 08:16:00,69.325,69.338,69.316,69.33,11200000.0
2006-05-11 08:17:00,69.326,69.326,69.316,69.32,12800000.0
2006-05-11 08:18:00,69.312,69.322,69.312,69.318,12800000.0
2006-05-11 08:19:00,69.317,69.327,69.311,69.316,14400000.0
2006-05-11 08:21:00,69.319,69.32,69.297,69.297,17600000.0
2006-05-11 08:22:00,69.305,69.305,69.295,69.295,11200000.0
2006-05-11 08:23:00,69.294,69.309,69.285,69.309,11200000.0
2006-05-11 08:25:00,69.303,69.33,69.303,69.33,12800000.0
2006-05-11 08:26:00,69.346,69.365,69.272,69.365,8000000.0
2006-05-11 08:27:00,69.337,69.356,69.337,69.344,12800000.0
2006-05-11 08:28:00,69.376,69.376,69.351,69.361,11200000.0
2006-05-11 08:29:00,69.357,69.361,69.356,69.357,14400000.0
2006-05-11 08:30:00,69.351,69.362,69.351,69.353,11200000.0
2006-05-11 08:31:00,69.361,69.403,69.361,69.403,12800000.0
2006-05-11 08:32:00,69.382,69.387,69.378,69.381,11200000.0
2006-05-11 08:33:00,69.37,69.385,69.369,69.38,11200000.0
2006-05-11 08:34:00,69.387,69.395,69.378,69.395,9600000.0
2006-05-11 08:35:00,69.401,69.401,69.384,69.385,17600000.0
2006-05-11 08:36:00,69.372,69.382,69.366,69.382,17600000.0
2006-05-11 08:37:00,69.393,69.394,69.382,69.388,11200000.0
2006-05-11 08:38:00,69.375,69.375,69.359,69.364,11200000.0
2006-05-11 08:39:00,69.336,69.358,69.336,69.351,16000000.0
2006-05-11 08:40:00,69.362,69.362,69.352,69.355,16000000.0
2006-05-11 08:41:00,69.352,69.362,69.352,69.36,17600000.0
2006-05-11 08:42:00,69.357,69.357,69.338,69.341,12800000.0
2006-05-11 08:43:00,69.342,69.345,69.33,69.342,12800000.0
2006-05-11 08:44:00,69.339,69.339,69.326,69.326,12800000.0
2006-05-11 08:45:00,69.338,69.353,69.331,69.35,16000000.0
2006-05-11 08:46:00,69.331,69.331,69.313,69.322,11200000.0
2006-05-11 08:47:00,69.338,69.338,69.301,69.301,11200000.0
2006-05-11 08:48:00,69.314,69.318,69.313,69.314,12800000.0
2006-05-11 08:49:00,69.315,69.32,69.303,69.319,17600000.0
2006-05-11 08:50:00,69.32,69.328,69.288,69.288,12800000.0
2006-05-11 08:51:00,69.3,69.326,69.3,69.326,17600000.0
2006-05-11 08:52:00,69.327,69.327,69.303,69.307,11200000.0
2006-05-11 08:53:00,69.306,69.306,69.292,69.3,16000000.0
2006-05-11 08:54:00,69.313,69.313,69.304,69.304,3200000.0
2006-05-11 08:55:00,69.322,69.339,69.322,69.33,16000000.0
2006-05-11 08:56:00,69.343,69.343,69.339,69.341,11200000.0
2006-05-11 08:57:00,69.339,69.354,69.339,69.339,11200000.0
2006-05-11 08:59:00,69.327,69.327,69.3,69.3,12800000.0
2006-05-11 09:00:00,69.303,69.309,69.302,69.305,17600000.0
2006-05-11 09:01:00,69.317,69.325,69.317,69.317,11200000.0
2006-05-11 09:02:00,69.321,69.328,69.314,69.322,10600000.0
2006-05-11 09:03:00,69.321,69.322,69.302,69.315,16000000.0
2006-05-11 09:04:00,69.312,69.327,69.308,69.327,11200000.0
2006-05-11 09:05:00,69.302,69.302,69.219,69.219,11200000.0
2006-05-11 09:06:00,69.234,69.255,69.234,69.255,12800000.0
2006-05-11 09:07:00,69.274,69.278,69.265,69.278,12800000.0
2006-05-11 09:08:00,69.287,69.326,69.287,69.326,12800000.0
2006-05-11 09:09:00,69.325,69.327,69.297,69.31,17600000.0
2006-05-11 09:10:00,69.315,69.315,69.308,69.315,12800000.0
2006-05-11 09:11:00,69.311,69.311,69.276,69.304,12800000.0
2006-05-11 09:12:00,69.303,69.319,69.297,69.319,12200000.0
2006-05-11 09:13:00,69.318,69.318,69.302,69.302,11200000.0
2006-05-11 09:14:00,69.303,69.309,69.298,69.298,11200000.0
2006-05-11 09:15:00,69.303,69.315,69.303,69.315,11200000.0
2006-05-11 09:16:00,69.321,69.341,69.321,69.339,12800000.0
2006-05-11 09:17:00,69.332,69.338,69.319,69.338,11200000.0
2006-05-11 09:18:00,69.337,69.341,69.329,69.33,14400000.0
2006-05-11 09:19:00,69.315,69.329,69.315,69.327,12800000.0
2006-05-11 09:20:00,69.328,69.328,69.318,69.328,16000000.0
2006-05-11 09:21:00,69.322,69.33,69.32,69.326,11200000.0
2006-05-11 09:22:00,69.333,69.347,69.331,69.335,17600000.0
2006-05-11 09:23:00,69.349,69.382,69.349,69.382,12800000.0
2006-05-11 09:24:00,69.304,69.411,69.304,69.411,11200000.0
2006-05-11 09:25:00,69.427,69.432,69.418,69.418,12800000.0
2006-05-11 09:26:00,69.41,69.41,69.394,69.404,11200000.0
2006-05-11 09:27:00,69.388,69.388,69.376,69.382,11200000.0
2006-05-11 09:28:00,69.366,69.366,69.355,69.355,12800000.0
2006-05-11 09:29:00,69.343,69.376,69.343,69.376,11200000.0
2006-05-11 09:30:00,69.374,69.38,69.374,69.38,12800000.0
2006-05-11 09:31:00,69.385,69.404,69.385,69.399,12800000.0
2006-05-11 09:32:00,69.415,69.423,69.395,69.419,14400000.0
2006-05-11 09:33:00,69.435,69.46,69.435,69.46,12800000.0
2006-05-11 09:34:00,69.455,69.455,69.437,69.441,11200000.0
2006-05-11 09:35:00,69.438,69.442,69.428,69.442,12800000.0
2006-05-11 09:36:00,69.445,69.446,69.439,69.44,9600000.0
2006-05-11 09:37:00,69.435,69.435,69.369,69.424,16000000.0
2006-05-11 09:38:00,69.42,69.422,69.408,69.417,11200000.0
2006-05-11 09:39:00,69.41,69.41,69.379,69.379,12800000.0
2006-05-11 09:40:00,69.386,69.419,69.386,69.416,14800000.0
2006-05-11 09:41:00,69.429,69.439,69.429,69.439,11200000.0
2006-05-11 09:42:00,69.413,69.432,69.413,69.432,16000000.0
2006-05-11 09:43:00,69.459,69.466,69.455,69.455,12800000.0
2006-05-11 09:44:00,69.465,69.477,69.458,69.458,12800000.0
2006-05-11 09:45:00,69.473,69.473,69.459,69.461,12800000.0
2006-05-11 09:46:00,69.474,69.474,69.454,69.461,11200000.0
2006-05-11 09:47:00,69.454,69.464,69.453,69.464,12800000.0
2006-05-11 09:48:00,69.456,69.456,69.44,69.445,11200000.0
2006-05-11 09:49:00,69.458,69.466,69.454,69.461,12800000.0
2006-05-11 09:50:00,69.454,69.462,69.454,69.462,16000000.0
2006-05-11 09:51:00,69.46,69.477,69.46,69.466,16000000.0
2006-05-11 09:52:00,69.471,69.477,69.453,69.457,14400000.0
2006-05-11 09:53:00,69.461,69.471,69.461,69.464,12800000.0
2006-05-11 09:54:00,69.471,69.489,69.471,69.489,17600000.0
2006-05-11 09:55:00,69.487,69.487,69.472,69.472,11200000.0
2006-05-11 09:56:00,69.475,69.478,69.464,69.474,14400000.0
2006-05-11 09:57:00,69.472,69.478,69.468,69.478,17600000.0
2006-05-11 09:58:00,69.495,69.541,69.426,69.541,17600000.0
2006-05-11 09:59:00,69.541,69.541,69.532,69.536,17000000.0
2006-05-11 10:00:00,69.544,69.545,69.531,69.537,10600000.0
2006-05-11 10:01:00,69.539,69.548,69.538,69.544,12800000.0
2006-05-11 10:02:00,69.545,69.551,69.541,69.541,16000000.0
2006-05-11 10:03:00,69.541,69.544,69.522,69.533,11200000.0
2006-05-11 10:04:00,69.546,69.554,69.546,69.551,8000000.0
2006-05-11 10:05:00,69.544,69.547,69.529,69.529,14400000.0
2006-05-11 10:06:00,69.531,69.549,69.531,69.549,16000000.0
2006-05-11 10:07:00,69.544,69.561,69.542,69.561,12800000.0
2006-05-11 10:08:00,69.569,69.569,69.539,69.543,11200000.0
2006-05-11 10:09:00,69.519,69.526,69.505,69.512,12800000.0
2006-05-11 10:10:00,69.503,69.516,69.497,69.516,17600000.0
2006-05-11 10:11:00,69.513,69.517,69.51,69.517,11200000.0
2006-05-11 10:12:00,69.506,69.506,69.486,69.491,12800000.0
2006-05-11 10:13:00,69.481,69.498,69.481,69.498,12800000.0
2006-05-11 10:14:00,69.506,69.522,69.501,69.522,11200000.0
2006-05-11 10:15:00,69.526,69.534,69.526,69.533,12800000.0
2006-05-11 10:16:00,69.543,69.543,69.535,69.535,12800000.0
2006-05-11 10:17:00,69.529,69.538,69.527,69.536,11200000.0
2006-05-11 10:18:00,69.574,69.595,69.572,69.572,11200000.0
2006-05-11 10:19:00,69.583,69.589,69.583,69.585,11200000.0
2006-05-11 10:20:00,69.598,69.598,69.581,69.581,17600000.0
2006-05-11 10:21:00,69.556,69.583,69.556,69.583,16000000.0
2006-05-11 10:22:00,69.585,69.585,69.561,69.561,11200000.0
2006-05-11 10:23:00,69.571,69.579,69.57,69.574,11200000.0
2006-05-11 10:24:00,69.574,69.58,69.574,69.576,12800000.0
2006-05-11 10:25:00,69.58,69.58,69.563,69.578,11200000.0
2006-05-11 10:26:00,69.599,69.616,69.599,69.616,4800000.0
2006-05-11 10:27:00,69.617,69.638,69.617,69.638,11200000.0
2006-05-11 10:28:00,69.652,69.652,69.639,69.649,12800000.0
2006-05-11 10:29:00,69.641,69.664,69.641,69.662,11200000.0
2006-05-11 10:30:00,69.651,69.654,69.64,69.644,8000000.0
2006-05-11 10:31:00,69.659,69.661,69.644,69.661,12800000.0
2006-05-11 10:32:00,69.643,69.649,69.636,69.639,17600000.0
2006-05-11 10:33:00,69.62,69.621,69.609,69.609,11200000.0
2006-05-11 10:34:00,69.609,69.616,69.599,69.599,11200000.0
2006-05-11 10:35:00,69.592,69.595,69.588,69.595,11200000.0
2006-05-11 10:36:00,69.59,69.6,69.59,69.6,11200000.0
2006-05-11 10:37:00,69.605,69.615,69.515,69.608,11200000.0
2006-05-11 10:38:00,69.607,69.618,69.601,69.609,12800000.0
2006-05-11 10:39:00,69.595,69.611,69.595,69.611,10600000.0
2006-05-11 10:40:00,69.614,69.635,69.61,69.633,16000000.0
2006-05-11 10:41:00,69.638,69.645,69.636,69.636,12800000.0
2006-05-11 10:42:00,69.624,69.629,69.612,69.629,11200000.0
2006-05-11 10:43:00,69.617,69.617,69.612,69.617,10600000.0
2006-05-11 10:44:00,69.624,69.624,69.619,69.623,12800000.0
2006-05-11 10:45:00,69.625,69.633,69.615,69.629,12800000.0
2006-05-11 10:46:00,69.627,69.627,69.613,69.619,12800000.0
2006-05-11 10:47:00,69.622,69.622,69.596,69.622,12800000.0
2006-05-11 10:48:00,69.622,69.625,69.615,69.625,12800000.0
2006-05-11 10:49:00,69.615,69.619,69.611,69.611,11200000.0
2006-05-11 10:50:00,69.613,69.613,69.601,69.601,16000000.0
2006-05-11 10:51:00,69.606,69.615,69.606,69.615,17600000.0
2006-05-11 10:52:00,69.615,69.615,69.597,69.598,11200000.0
2006-05-11 10:53:00,69.595,69.595,69.575,69.581,11200000.0
2006-05-11 10:54:00,69.608,69.617,69.604,69.614,17600000.0
2006-05-11 10:56:00,69.614,69.619,69.614,69.616,17600000.0
2006-05-11 10:57:00,69.615,69.625,69.615,69.62,16000000.0
2006-05-11 10:58:00,69.631,69.636,69.542,69.634,12800000.0
2006-05-11 10:59:00,69.638,69.639,69.622,69.622,11200000.0
2006-05-11 11:00:00,69.633,69.648,69.624,69.648,12800000.0
2006-05-11 11:01:00,69.631,69.631,69.616,69.623,12800000.0
2006-05-11 11:02:00,69.63,69.636,69.623,69.635,16000000.0
2006-05-11 11:03:00,69.642,69.642,69.614,69.62,12800000.0
2006-05-11 11:04:00,69.625,69.635,69.625,69.627,14400000.0
2006-05-11 11:05:00,69.627,69.627,69.606,69.615,17600000.0
2006-05-11 11:06:00,69.624,69.63,69.618,69.63,17000000.0
2006-05-11 11:07:00,69.633,69.652,69.624,69.652,17600000.0
2006-05-11 11:08:00,69.582,69.654,69.582,69.654,11200000.0
2006-05-11 11:09:00,69.685,69.701,69.685,69.693,17000000.0
2006-05-11 11:10:00,69.694,69.713,69.694,69.711,12800000.0
2006-05-11 11:11:00,69.721,69.721,69.707,69.708,11200000.0
2006-05-11 11:12:00,69.708,69.717,69.705,69.707,17600000.0
2006-05-11 11:13:00,69.724,69.744,69.718,69.74,14400000.0
2006-05-11 11:14:00,69.766,69.766,69.747,69.747,11200000.0
2006-05-11 11:15:00,69.742,69.742,69.726,69.735,11200000.0
2006-05-11 11:16:00,69.741,69.753,69.741,69.749,13200000.0
2006-05-11 11:17:00,69.749,69.751,69.739,69.746,11200000.0
2006-05-11 11:18:00,69.745,69.745,69.728,69.73,12800000.0
2006-05-11 11:19:00,69.717,69.717,69.708,69.708,17600000.0
2006-05-11 11:20:00,69.705,69.718,69.699,69.718,12800000.0
2006-05-11 11:21:00,69.729,69.755,69.729,69.755,14400000.0
2006-05-11 11:22:00,69.751,69.765,69.75,69.765,12800000.0
2006-05-11 11:23:00,69.774,69.774,69.759,69.759,11200000.0
2006-05-11 11:24:00,69.777,69.796,69.777,69.789,12800000.0
2006-05-11 11:25:00,69.809,69.855,69.809,69.841,17600000.0
2006-05-11 11:26:00,69.863,69.949,69.863,69.949,14400000.0
2006-05-11 11:27:00,69.956,69.956,69.917,69.917,11200000.0
2006-05-11 11:28:00,69.91,69.91,69.877,69.877,14400000.0
2006-05-11 11:29:00,69.868,69.883,69.863,69.883,14400000.0
2006-05-11 11:30:00,69.897,69.897,69.861,69.861,13800000.0
2006-05-11 11:31:00,69.854,69.891,69.854,69.891,11200000.0
2006-05-11 11:32:00,69.891,69.891,69.86,69.87,17600000.0
2006-05-11 11:33:00,69.862,69.868,69.853,69.853,12800000.0
2006-05-11 11:34:00,69.851,69.878,69.851,69.873,12800000.0
2006-05-11 11:35:00,69.864,69.864,69.841,69.841,11200000.0
2006-05-11 11:36:00,69.845,69.845,69.821,69.827,12800000.0
2006-05-11 11:37:00,69.837,69.841,69.834,69.834,11200000.0
2006-05-11 11:38:00,69.851,69.873,69.851,69.873,11200000.0
2006-05-11 11:39:00,69.879,69.879,69.831,69.831,11200000.0
2006-05-11 11:40:00,69.815,69.828,69.814,69.818,11200000.0
2006-05-11 11:41:00,69.805,69.822,69.805,69.819,16000000.0
2006-05-11 11:42:00,69.848,69.863,69.84,69.846,17600000.0
2006-05-11 11:43:00,69.846,69.846,69.823,69.83,11200000.0
2006-05-11 11:44:00,69.83,69.842,69.83,69.842,11200000.0
2006-05-11 11:45:00,69.841,69.841,69.833,69.837,14400000.0
2006-05-11 11:46:00,69.846,69.864,69.846,69.864,10600000.0
2006-05-11 11:47:00,69.866,69.873,69.848,69.873,17000000.0
2006-05-11 11:48:00,69.875,69.875,69.851,69.862,11200000.0
2006-05-11 11:49:00,69.851,69.851,69.837,69.837,12800000.0
2006-05-11 11:50:00,69.832,69.832,69.815,69.826,12800000.0
2006-05-11 11:51:00,69.808,69.81,69.801,69.808,11200000.0
2006-05-11 11:52:00,69.823,69.837,69.823,69.827,11200000.0
2006-05-11 11:53:00,69.813,69.816,69.799,69.815,16000000.0
2006-05-11 11:54:00,69.815,69.815,69.8,69.812,14400000.0
2006-05-11 11:55:00,69.821,69.83,69.765,69.83,11200000.0
2006-05-11 11:56:00,69.838,69.882,69.838,69.882,12800000.0
2006-05-11 11:57:00,69.891,69.891,69.877,69.877,12800000.0
2006-05-11 11:58:00,69.883,69.883,69.872,69.872,11200000.0
2006-05-11 11:59:00,69.889,69.889,69.876,69.876,11200000.0
2006-05-11 12:00:00,69.891,69.911,69.891,69.907,11200000.0
2006-05-11 12:01:00,69.904,69.904,69.897,69.897,11200000.0
2006-05-11 12:02:00,69.899,69.912,69.899,69.912,14400000.0
2006-05-11 12:03:00,69.894,69.899,69.885,69.897,11200000.0
2006-05-11 12:04:00,69.899,69.916,69.895,69.916,17600000.0
2006-05-11 12:05:00,69.915,69.919,69.899,69.899,17600000.0
2006-05-11 12:06:00,69.908,69.914,69.906,69.907,12800000.0
2006-05-11 12:07:00,69.91,69.924,69.91,69.914,11200000.0
2006-05-11 12:08:00,69.911,69.92,69.908,69.92,11200000.0
2006-05-11 12:09:00,69.93,69.931,69.913,69.929,14400000.0
2006-05-11 12:10:00,69.945,69.953,69.941,69.941,11200000.0
2006-05-11 12:11:00,69.951,69.954,69.944,69.945,12800000.0
2006-05-11 12:12:00,69.936,69.938,69.923,69.924,11200000.0
2006-05-11 12:13:00,69.923,69.938,69.923,69.938,11200000.0
2006-05-11 12:14:00,69.951,69.951,69.941,69.951,12800000.0
2006-05-11 12:15:00,69.946,69.956,69.946,69.956,12800000.0
2006-05-11 12:16:00,69.943,69.978,69.943,69.978,12800000.0
2006-05-11 12:17:00,69.972,69.983,69.917,69.978,17600000.0
2006-05-11 12:18:00,69.96,69.972,69.954,69.954,16000000.0
2006-05-11 12:19:00,69.955,69.97,69.945,69.97,12800000.0
2006-05-11 12:20:00,69.969,69.973,69.955,69.958,14400000.0
2006-05-11 12:21:00,69.968,69.972,69.957,69.957,11200000.0
2006-05-11 12:22:00,69.948,69.953,69.943,69.945,16000000.0
2006-05-11 12:24:00,69.954,69.991,69.954,69.986,12800000.0
2006-05-11 12:25:00,70.0,70.034,69.999,70.034,11200000.0
2006-05-11 12:26:00,70.062,70.078,70.062,70.072,11200000.0
2006-05-11 12:27:00,70.075,70.125,70.074,70.125,11600000.0
2006-05-11 12:28:00,70.125,70.15,70.125,70.144,12800000.0
2006-05-11 12:29:00,70.137,70.137,70.11,70.118,17600000.0
2006-05-11 12:30:00,70.112,70.112,70.078,70.094,17600000.0
2006-05-11 12:31:00,70.084,70.084,70.054,70.061,12800000.0
2006-05-11 12:32:00,70.055,70.073,70.055,70.073,12800000.0
2006-05-11 12:33:00,70.075,70.089,70.075,70.089,14400000.0
2006-05-11 12:34:00,70.081,70.084,70.07,70.073,12800000.0
2006-05-11 12:35:00,70.079,70.085,70.069,70.07,11200000.0
2006-05-11 12:36:00,70.076,70.082,70.071,70.072,11200000.0
2006-05-11 12:37:00,70.088,70.136,70.088,70.136,11200000.0
2006-05-11 12:38:00,70.153,70.177,70.075,70.157,17000000.0
2006-05-11 12:39:00,70.155,70.188,70.155,70.188,15400000.0
2006-05-11 12:40:00,70.188,70.191,70.167,70.173,16000000.0
2006-05-11 12:41:00,70.173,70.176,70.157,70.157,12800000.0
2006-05-11 12:42:00,70.158,70.158,70.13,70.13,14400000.0
2006-05-11 12:43:00,70.125,70.126,70.111,70.126,12800000.0
2006-05-11 12:44:00,70.112,70.117,70.098,70.107,17600000.0
2006-05-11 12:45:00,70.103,70.103,70.077,70.077,16000000.0
2006-05-11 12:46:00,70.079,70.079,70.066,70.073,12800000.0
2006-05-11 12:47:00,70.062,70.074,70.055,70.065,12800000.0
2006-05-11 12:48:00,70.05,70.052,70.027,70.027,12800000.0
2006-05-11 12:49:00,70.011,70.018,70.003,70.018,16000000.0
2006-05-11 12:50:00,70.011,70.011,69.993,69.993,14400000.0
2006-05-11 12:51:00,69.977,69.977,69.964,69.971,11200000.0
2006-05-11 12:52:00,69.973,69.973,69.961,69.973,11200000.0
2006-05-11 12:53:00,69.99,70.004,69.985,70.003,11200000.0
2006-05-11 12:54:00,69.999,69.999,69.979,69.979,12800000.0
2006-05-11 12:55:00,69.98,69.982,69.976,69.976,16000000.0
2006-05-11 12:56:00,69.974,69.976,69.963,69.972,11200000.0
2006-05-11 12:57:00,69.964,69.964,69.947,69.947,11200000.0
2006-05-11 12:58:00,69.939,69.944,69.932,69.937,17600000.0
2006-05-11 12:59:00,69.915,69.919,69.91,69.91,16000000.0
2006-05-11 13:00:00,69.908,69.933,69.906,69.933,12800000.0
2006-05-11 13:01:00,69.924,69.948,69.924,69.945,14400000.0
2006-05-11 13:02:00,69.932,69.932,69.925,69.93,12800000.0
2006-05-11 13:03:00,69.933,69.933,69.914,69.927,16000000.0
2006-05-11 13:04:00,69.933,69.943,69.933,69.94,11200000.0
2006-05-11 13:05:00,69.949,70.007,69.949,70.007,12800000.0
2006-05-11 13:06:00,70.001,70.001,69.987,69.987,3200000.0
2006-05-11 13:07:00,69.978,69.978,69.962,69.962,14400000.0
2006-05-11 13:08:00,69.965,69.974,69.965,69.971,17000000.0
2006-05-11 13:09:00,69.972,69.972,69.955,69.96,12800000.0
2006-05-11 13:10:00,69.962,69.967,69.941,69.959,16000000.0
2006-05-11 13:11:00,69.957,69.961,69.953,69.959,11200000.0
2006-05-11 13:12:00,69.966,69.971,69.966,69.969,12800000.0
2006-05-11 13:13:00,69.971,69.977,69.971,69.976,17600000.0
2006-05-11 13:14:00,69.98,69.98,69.961,69.961,12800000.0
2006-05-11 13:15:00,69.975,69.975,69.963,69.974,12800000.0
2006-05-11 13:16:00,69.985,70.012,69.985,70.012,17600000.0
2006-05-11 13:17:00,70.007,70.02,70.004,70.02,12800000.0
2006-05-11 13:18:00,70.014,70.019,70.005,70.018,11200000.0
2006-05-11 13:19:00,70.006,70.016,70.003,70.016,15400000.0
2006-05-11 13:21:00,70.017,70.023,70.006,70.023,11200000.0
2006-05-11 13:22:00,70.021,70.027,70.009,70.009,14400000.0
2006-05-11 13:23:00,69.994,69.994,69.985,69.986,12800000.0
2006-05-11 13:24:00,70.002,70.002,69.937,69.991,8000000.0
2006-05-11 13:25:00,69.984,69.984,69.965,69.965,17000000.0
2006-05-11 13:26:00,69.979,69.987,69.978,69.987,17000000.0
2006-05-11 13:27:00,69.984,69.985,69.978,69.985,12800000.0
2006-05-11 13:28:00,69.989,69.996,69.895,69.996,16000000.0
2006-05-11 13:29:00,69.988,69.992,69.986,69.989,11200000.0
2006-05-11 13:30:00,70.0,70.005,69.993,70.004,12800000.0
2006-05-11 13:31:00,70.009,70.021,70.009,70.021,11200000.0
2006-05-11 13:32:00,70.011,70.011,69.989,69.992,10600000.0
2006-05-11 13:33:00,69.987,69.99,69.978,69.989,19200000.0
2006-05-11 13:35:00,69.994,70.0,69.967,69.967,36800000.0
2006-05-11 13:36:00,69.951,69.955,69.937,69.937,17600000.0
2006-05-11 13:37:00,69.968,69.985,69.968,69.985,14400000.0
2006-05-11 13:38:00,69.988,70.002,69.987,69.998,33600000.0
2006-05-11 13:39:00,70.001,70.01,70.0,70.01,14400000.0
2006-05-11 13:40:00,70.016,70.021,70.015,70.018,40000000.0
2006-05-11 13:41:00,70.007,70.014,70.006,70.011,16000000.0
2006-05-11 13:42:00,69.999,70.011,69.999,70.0,11200000.0
2006-05-11 13:43:00,70.003,70.005,69.994,70.005,27200000.0
2006-05-11 13:44:00,70.013,70.022,70.002,70.002,33600000.0
2006-05-11 13:45:00,69.995,70.025,69.995,70.023,20800000.0
2006-05-11 13:46:00,70.034,70.045,70.034,70.041,24000000.0
2006-05-11 13:47:00,70.029,70.029,70.017,70.017,12800000.0
2006-05-11 13:48:00,70.022,70.022,70.007,70.007,12800000.0
2006-05-11 13:49:00,70.0,70.009,70.0,70.009,17600000.0
2006-05-11 13:50:00,70.008,70.024,70.008,70.008,11200000.0
2006-05-11 13:51:00,70.011,70.012,70.0,70.0,24000000.0
2006-05-11 13:52:00,70.0,70.004,69.986,69.986,12800000.0
2006-05-11 13:53:00,69.991,70.001,69.991,70.001,17600000.0
2006-05-11 13:54:00,70.009,70.009,70.002,70.002,25600000.0
2006-05-11 13:55:00,69.994,70.004,69.993,70.004,14400000.0
2006-05-11 13:56:00,69.991,69.993,69.975,69.975,14400000.0
2006-05-11 13:57:00,69.978,69.984,69.974,69.984,28800000.0
2006-05-11 13:59:00,69.98,69.98,69.97,69.97,31400000.0
2006-05-11 14:00:00,69.958,69.961,69.947,69.947,48000000.0
2006-05-11 14:01:00,69.947,69.947,69.935,69.945,32000000.0
2006-05-11 14:02:00,69.939,69.945,69.935,69.935,14400000.0
2006-05-11 14:03:00,69.934,69.944,69.934,69.94,14400000.0
2006-05-11 14:04:00,69.942,69.942,69.934,69.934,11200000.0
2006-05-11 14:05:00,69.941,69.949,69.941,69.943,24000000.0
2006-05-11 14:06:00,69.943,69.948,69.936,69.948,36200000.0
2006-05-11 14:07:00,69.945,69.949,69.936,69.949,40000000.0
2006-05-11 14:08:00,69.938,69.94,69.93,69.93,16000000.0
2006-05-11 14:09:00,69.93,69.956,69.93,69.956,33600000.0
2006-05-11 14:10:00,69.97,69.975,69.965,69.974,33600000.0
2006-05-11 14:11:00,69.974,69.983,69.973,69.977,14400000.0
2006-05-11 14:13:00,69.969,69.969,69.958,69.968,14400000.0
2006-05-11 14:14:00,69.939,69.956,69.939,69.954,12800000.0
2006-05-11 14:15:00,69.961,69.968,69.956,69.968,28800000.0
2006-05-11 14:16:00,69.972,70.007,69.972,70.007,25600000.0
2006-05-11 14:17:00,69.988,70.03,69.988,70.03,12800000.0
2006-05-11 14:18:00,70.038,70.038,70.022,70.022,16000000.0
2006-05-11 14:19:00,70.009,70.014,69.993,69.993,12800000.0
2006-05-11 14:20:00,69.994,70.009,69.992,69.992,25600000.0
2006-05-11 14:21:00,69.988,70.007,69.988,69.994,28200000.0
2006-05-11 14:22:00,69.981,70.005,69.981,69.997,11200000.0
2006-05-11 14:23:00,70.0,70.0,69.985,69.989,48000000.0
2006-05-11 14:24:00,69.977,69.981,69.943,69.943,12200000.0
2006-05-11 14:25:00,69.948,69.985,69.948,69.985,12800000.0
2006-05-11 14:26:00,70.012,70.012,69.991,69.991,12800000.0
2006-05-11 14:27:00,69.965,69.99,69.965,69.99,17600000.0
2006-05-11 14:28:00,69.96,69.969,69.94,69.94,11200000.0
2006-05-11 14:29:00,69.945,69.945,69.913,69.921,37200000.0
2006-05-11 14:30:00,69.876,69.928,69.863,69.928,22400000.0
2006-05-11 14:31:00,69.916,69.949,69.916,69.937,20800000.0
2006-05-11 14:32:00,69.917,69.959,69.913,69.959,8000000.0
2006-05-11 14:33:00,69.981,70.002,69.962,69.962,24000000.0
2006-05-11 14:34:00,69.97,70.019,69.97,70.019,13200000.0
2006-05-11 14:35:00,70.005,70.05,70.005,70.05,14400000.0
2006-05-11 14:36:00,70.07,70.087,70.07,70.072,11200000.0
2006-05-11 14:37:00,70.075,70.081,70.069,70.077,11200000.0
2006-05-11 14:38:00,70.088,70.095,70.075,70.075,56000000.0
2006-05-11 14:39:00,70.075,70.087,70.059,70.059,12800000.0
2006-05-11 14:40:00,70.059,70.066,70.029,70.029,14400000.0
2006-05-11 14:41:00,70.03,70.03,70.02,70.023,56000000.0
2006-05-11 14:42:00,70.019,70.021,70.011,70.018,12800000.0
2006-05-11 14:43:00,70.024,70.024,70.011,70.011,25600000.0
2006-05-11 14:44:00,70.017,70.036,70.017,70.036,12800000.0
2006-05-11 14:45:00,70.042,70.053,70.032,70.053,11200000.0
2006-05-11 14:46:00,70.069,70.076,70.069,70.074,11200000.0
2006-05-11 14:47:00,70.058,70.074,70.056,70.074,16000000.0
2006-05-11 14:48:00,70.061,70.061,70.044,70.059,19200000.0
2006-05-11 14:49:00,70.05,70.05,70.029,70.046,32000000.0
2006-05-11 14:50:00,70.041,70.041,70.014,70.017,28800000.0
2006-05-11 14:51:00,70.003,70.003,69.988,69.996,32000000.0
2006-05-11 14:52:00,70.003,70.024,70.003,70.024,12800000.0
2006-05-11 14:53:00,70.029,70.077,70.029,70.077,18000000.0
2006-05-11 14:54:00,70.091,70.095,70.086,70.093,12800000.0
2006-05-11 14:55:00,70.082,70.089,70.039,70.039,16000000.0
2006-05-11 14:56:00,70.026,70.038,70.019,70.019,12200000.0
2006-05-11 14:57:00,70.032,70.049,70.02,70.049,12800000.0
2006-05-11 14:58:00,70.056,70.056,70.037,70.056,17600000.0
2006-05-11 14:59:00,70.061,70.086,70.061,70.086,16000000.0
2006-05-11 15:00:00,70.09,70.102,70.09,70.095,14400000.0
2006-05-11 15:01:00,70.09,70.109,70.09,70.104,12800000.0
2006-05-11 15:02:00,70.116,70.132,70.109,70.111,27600000.0
2006-05-11 15:03:00,70.104,70.107,70.083,70.083,12800000.0
2006-05-11 15:04:00,70.08,70.08,70.054,70.054,11200000.0
2006-05-11 15:05:00,70.044,70.049,70.037,70.039,11200000.0
2006-05-11 15:06:00,70.018,70.03,70.016,70.03,11200000.0
2006-05-11 15:07:00,70.048,70.057,70.046,70.057,25600000.0
2006-05-11 15:08:00,70.072,70.075,70.072,70.075,3200000.0
2006-05-11 15:09:00,70.063,70.073,70.053,70.053,15400000.0
2006-05-11 15:10:00,70.062,70.078,70.062,70.069,12800000.0
2006-05-11 15:11:00,70.067,70.095,70.067,70.083,31400000.0
2006-05-11 15:12:00,70.062,70.068,70.053,70.068,12800000.0
2006-05-11 15:13:00,70.071,70.071,70.062,70.062,44800000.0
2006-05-11 15:14:00,70.049,70.055,70.047,70.055,35200000.0
2006-05-11 15:15:00,70.05,70.066,70.046,70.066,22400000.0
2006-05-11 15:16:00,70.062,70.073,70.06,70.061,36800000.0
2006-05-11 15:17:00,70.07,70.087,70.07,70.077,22400000.0
2006-05-11 15:18:00,70.075,70.075,70.067,70.068,22400000.0
2006-05-11 15:19:00,70.066,70.075,70.066,70.072,16000000.0
2006-05-11 15:20:00,70.067,70.083,70.051,70.083,24000000.0
2006-05-11 15:21:00,70.09,70.091,70.087,70.091,13800000.0
2006-05-11 15:22:00,70.089,70.089,70.081,70.084,12800000.0
2006-05-11 15:23:00,70.077,70.077,70.067,70.067,48000000.0
2006-05-11 15:24:00,70.058,70.082,70.058,70.082,25600000.0
2006-05-11 15:25:00,70.073,70.082,70.073,70.073,26600000.0
2006-05-11 15:26:00,70.072,70.083,70.072,70.078,40000000.0
2006-05-11 15:27:00,70.075,70.084,70.075,70.084,28200000.0
2006-05-11 15:28:00,70.082,70.099,70.082,70.097,69800000.0
2006-05-11 15:29:00,70.102,70.102,70.008,70.097,46400000.0
2006-05-11 15:30:00,70.032,70.162,70.025,70.025,115200000.0
2006-05-11 15:31:00,70.101,70.11,70.098,70.104,61000000.0
2006-05-11 15:32:00,70.107,70.111,70.106,70.108,30400000.0
2006-05-11 15:33:00,70.113,70.118,70.113,70.115,29800000.0
2006-05-11 15:34:00,70.112,70.12,70.111,70.111,21800000.0
2006-05-11 15:35:00,70.125,70.139,70.125,70.133,33600000.0
2006-05-11 15:36:00,70.146,70.186,70.146,70.186,32000000.0
2006-05-11 15:37:00,70.191,70.193,70.187,70.187,30400000.0
2006-05-11 15:38:00,70.179,70.181,70.169,70.18,59600000.0
2006-05-11 15:39:00,70.204,70.219,70.189,70.189,36800000.0
2006-05-11 15:40:00,70.195,70.208,70.195,70.204,35200000.0
2006-05-11 15:41:00,70.201,70.201,70.183,70.183,25600000.0
2006-05-11 15:42:00,70.184,70.184,70.166,70.166,43200000.0
2006-05-11 15:43:00,70.17,70.174,70.153,70.153,27200000.0
2006-05-11 15:44:00,70.131,70.147,70.127,70.127,12800000.0
2006-05-11 15:45:00,70.121,70.122,70.106,70.119,15800000.0
2006-05-11 15:46:00,70.118,70.119,70.104,70.105,14400000.0
2006-05-11 15:47:00,70.11,70.116,70.109,70.116,29800000.0
2006-05-11 15:48:00,70.129,70.136,70.127,70.127,27200000.0
2006-05-11 15:49:00,70.112,70.114,70.101,70.107,11200000.0
2006-05-11 15:50:00,70.102,70.109,70.096,70.109,11200000.0
2006-05-11 15:51:00,70.115,70.131,70.115,70.129,12800000.0
2006-05-11 15:52:00,70.128,70.128,70.09,70.09,20800000.0
2006-05-11 15:53:00,70.081,70.081,70.004,70.004,24000000.0
2006-05-11 15:54:00,70.0,70.014,70.0,70.013,28800000.0
2006-05-11 15:55:00,70.023,70.03,70.023,70.029,24000000.0
2006-05-11 15:56:00,70.036,70.052,70.036,70.052,51200000.0
2006-05-11 15:57:00,70.043,70.05,70.036,70.045,12800000.0
2006-05-11 15:58:00,70.054,70.056,70.036,70.036,19200000.0
2006-05-11 15:59:00,70.02,70.027,70.018,70.027,36800000.0
2006-05-11 16:00:00,70.021,70.027,70.011,70.018,51200000.0
2006-05-11 16:01:00,70.023,70.023,69.998,70.018,41600000.0
2006-05-11 16:02:00,70.009,70.013,69.996,69.996,11200000.0
2006-05-11 16:03:00,69.98,69.98,69.945,69.949,64000000.0
2006-05-11 16:04:00,69.932,69.932,69.895,69.895,44200000.0
2006-05-11 16:05:00,69.857,69.858,69.843,69.85,47400000.0
2006-05-11 16:06:00,69.854,69.861,69.848,69.855,35200000.0
2006-05-11 16:07:00,69.846,69.846,69.808,69.811,32000000.0
2006-05-11 16:08:00,69.817,69.824,69.808,69.809,44800000.0
2006-05-11 16:09:00,69.79,69.847,69.79,69.845,45200000.0
2006-05-11 16:10:00,69.851,69.851,69.812,69.812,41400000.0
2006-05-11 16:11:00,69.761,69.775,69.76,69.773,14400000.0
2006-05-11 16:12:00,69.771,69.804,69.771,69.804,56000000.0
2006-05-11 16:13:00,69.805,69.805,69.764,69.764,11200000.0
2006-05-11 16:14:00,69.764,69.778,69.764,69.772,49600000.0
2006-05-11 16:15:00,69.77,69.77,69.729,69.745,59200000.0
2006-05-11 16:16:00,69.726,69.737,69.721,69.737,17600000.0
2006-05-11 16:17:00,69.745,69.756,69.739,69.739,38200000.0
2006-05-11 16:18:00,69.733,69.768,69.733,69.768,11200000.0
2006-05-11 16:19:00,69.771,69.773,69.765,69.766,21800000.0
2006-05-11 16:20:00,69.755,69.762,69.749,69.752,11200000.0
2006-05-11 16:21:00,69.734,69.734,69.712,69.728,27200000.0
2006-05-11 16:22:00,69.725,69.751,69.725,69.742,41600000.0
2006-05-11 16:23:00,69.747,69.754,69.74,69.74,43200000.0
2006-05-11 16:24:00,69.723,69.728,69.717,69.726,17600000.0
2006-05-11 16:25:00,69.76,69.768,69.754,69.759,33600000.0
2006-05-11 16:26:00,69.764,69.764,69.757,69.764,17000000.0
2006-05-11 16:27:00,69.762,69.773,69.762,69.765,35200000.0
2006-05-11 16:28:00,69.757,69.768,69.753,69.755,27200000.0
2006-05-11 16:29:00,69.75,69.751,69.745,69.751,11200000.0
2006-05-11 16:30:00,69.766,69.78,69.755,69.755,11200000.0
2006-05-11 16:31:00,69.774,69.774,69.759,69.759,41600000.0
2006-05-11 16:32:00,69.753,69.773,69.753,69.773,12800000.0
2006-05-11 16:33:00,69.764,69.764,69.701,69.701,27200000.0
2006-05-11 16:34:00,69.681,69.7,69.681,69.683,35200000.0
2006-05-11 16:35:00,69.709,69.716,69.7,69.7,52200000.0
2006-05-11 16:36:00,69.719,69.764,69.719,69.758,51200000.0
2006-05-11 16:37:00,69.786,69.795,69.75,69.762,41000000.0
2006-05-11 16:38:00,69.75,69.76,69.734,69.734,40000000.0
2006-05-11 16:39:00,69.729,69.789,69.716,69.789,35200000.0
2006-05-11 16:40:00,69.806,69.806,69.769,69.771,55400000.0
2006-05-11 16:41:00,69.766,69.78,69.762,69.765,73600000.0
2006-05-11 16:42:00,69.712,69.712,69.682,69.682,54400000.0
2006-05-11 16:43:00,69.691,69.694,69.676,69.685,17600000.0
2006-05-11 16:44:00,69.708,69.765,69.708,69.765,11200000.0
2006-05-11 16:45:00,69.771,69.794,69.77,69.794,57000000.0
2006-05-11 16:46:00,69.787,69.789,69.778,69.779,11200000.0
2006-05-11 16:47:00,69.782,69.788,69.768,69.777,70400000.0
2006-05-11 16:48:00,69.774,69.788,69.751,69.751,52800000.0
2006-05-11 16:49:00,69.741,69.749,69.74,69.749,36800000.0
2006-05-11 16:50:00,69.757,69.792,69.757,69.792,75200000.0
2006-05-11 16:51:00,69.799,69.805,69.799,69.802,32000000.0
2006-05-11 16:52:00,69.816,69.823,69.811,69.823,46400000.0
2006-05-11 16:53:00,69.816,69.822,69.806,69.82,30400000.0
2006-05-11 16:54:00,69.83,69.836,69.826,69.836,11200000.0
2006-05-11 16:55:00,69.818,69.821,69.813,69.815,27200000.0
2006-05-11 16:56:00,69.816,69.827,69.812,69.827,36200000.0
2006-05-11 16:57:00,69.831,69.835,69.819,69.819,19200000.0
2006-05-11 16:58:00,69.817,69.817,69.798,69.811,13200000.0
2006-05-11 16:59:00,69.806,69.806,69.737,69.737,51200000.0
2006-05-11 17:00:00,69.747,69.773,69.747,69.773,49600000.0
2006-05-11 17:01:00,69.768,69.772,69.761,69.772,40000000.0
2006-05-11 17:02:00,69.777,69.788,69.777,69.779,34000000.0
2006-05-11 17:03:00,69.768,69.788,69.76,69.76,44200000.0
2006-05-11 17:04:00,69.754,69.754,69.737,69.739,41600000.0
2006-05-11 17:05:00,69.753,69.776,69.753,69.776,53800000.0
2006-05-11 17:06:00,69.78,69.784,69.778,69.782,59200000.0
2006-05-11 17:07:00,69.773,69.783,69.769,69.783,35200000.0
2006-05-11 17:08:00,69.769,69.773,69.757,69.765,68800000.0
2006-05-11 17:09:00,69.77,69.784,69.766,69.766,59200000.0
2006-05-11 17:10:00,69.751,69.751,69.72,69.725,25600000.0
2006-05-11 17:11:00,69.718,69.732,69.7,69.7,38400000.0
2006-05-11 17:12:00,69.739,69.753,69.738,69.749,25600000.0
2006-05-11 17:13:00,69.75,69.752,69.732,69.732,28800000.0
2006-05-11 17:14:00,69.719,69.723,69.716,69.716,22400000.0
2006-05-11 17:15:00,69.729,69.729,69.696,69.715,19200000.0
2006-05-11 17:16:00,69.711,69.711,69.686,69.705,17600000.0
2006-05-11 17:17:00,69.723,69.728,69.72,69.724,38400000.0
2006-05-11 17:18:00,69.718,69.718,69.699,69.699,57600000.0
2006-05-11 17:19:00,69.681,69.706,69.67,69.706,24000000.0
2006-05-11 17:20:00,69.716,69.752,69.716,69.752,16000000.0
2006-05-11 17:21:00,69.772,69.772,69.748,69.749,28800000.0
2006-05-11 17:22:00,69.739,69.746,69.739,69.744,19200000.0
2006-05-11 17:23:00,69.739,69.744,69.736,69.742,11200000.0
2006-05-11 17:24:00,69.752,69.752,69.735,69.743,12800000.0
2006-05-11 17:25:00,69.722,69.722,69.702,69.715,17600000.0
2006-05-11 17:26:00,69.728,69.728,69.669,69.669,12800000.0
2006-05-11 17:27:00,69.661,69.691,69.661,69.691,46400000.0
2006-05-11 17:28:00,69.693,69.694,69.683,69.693,12800000.0
2006-05-11 17:29:00,69.7,69.705,69.691,69.692,27200000.0
2006-05-11 17:30:00,69.69,69.707,69.69,69.703,17600000.0
2006-05-11 17:31:00,69.711,69.717,69.707,69.715,87400000.0
2006-05-11 17:32:00,69.715,69.718,69.709,69.712,52200000.0
2006-05-11 17:33:00,69.716,69.727,69.714,69.715,36800000.0
2006-05-11 17:34:00,69.707,69.709,69.699,69.709,64000000.0
2006-05-11 17:35:00,69.698,69.698,69.681,69.696,43200000.0
2006-05-11 17:36:00,69.683,69.683,69.666,69.666,33600000.0
2006-05-11 17:37:00,69.671,69.674,69.653,69.666,16000000.0
2006-05-11 17:38:00,69.663,69.669,69.661,69.661,35200000.0
2006-05-11 17:39:00,69.677,69.683,69.674,69.678,16000000.0
2006-05-11 17:40:00,69.686,69.699,69.686,69.699,75200000.0
2006-05-11 17:41:00,69.717,69.725,69.713,69.718,12800000.0
2006-05-11 17:42:00,69.713,69.719,69.706,69.715,12800000.0
2006-05-11 17:43:00,69.721,69.733,69.712,69.733,17600000.0
2006-05-11 17:44:00,69.721,69.721,69.686,69.698,30400000.0
2006-05-11 17:45:00,69.704,69.719,69.685,69.685,30400000.0
2006-05-11 17:46:00,69.682,69.694,69.682,69.689,41600000.0
2006-05-11 17:47:00,69.697,69.722,69.697,69.712,57600000.0
2006-05-11 17:48:00,69.687,69.687,69.646,69.646,57600000.0
2006-05-11 17:49:00,69.636,69.636,69.605,69.605,46400000.0
2006-05-11 17:50:00,69.568,69.579,69.565,69.579,8000000.0
2006-05-11 17:51:00,69.595,69.597,69.585,69.586,49600000.0
2006-05-11 17:52:00,69.582,69.593,69.58,69.593,42000000.0
2006-05-11 17:53:00,69.575,69.575,69.56,69.572,33000000.0
2006-05-11 17:54:00,69.558,69.571,69.553,69.569,38400000.0
2006-05-11 17:55:00,69.58,69.622,69.58,69.622,40000000.0
2006-05-11 17:56:00,69.599,69.603,69.593,69.603,44800000.0
2006-05-11 17:57:00,69.604,69.619,69.604,69.608,36800000.0
2006-05-11 17:58:00,69.627,69.627,69.612,69.612,17600000.0
2006-05-11 17:59:00,69.613,69.614,69.584,69.584,62400000.0
2006-05-11 18:00:00,69.59,69.601,69.579,69.596,51200000.0
2006-05-11 18:01:00,69.609,69.613,69.582,69.606,32000000.0
2006-05-11 18:02:00,69.587,69.606,69.587,69.592,24000000.0
2006-05-11 18:03:00,69.594,69.595,69.573,69.59,36800000.0
2006-05-11 18:04:00,69.582,69.597,69.567,69.587,33600000.0
2006-05-11 18:05:00,69.564,69.564,69.545,69.55,12800000.0
2006-05-11 18:06:00,69.579,69.597,69.579,69.588,30400000.0
2006-05-11 18:07:00,69.557,69.557,69.537,69.552,11200000.0
2006-05-11 18:08:00,69.554,69.586,69.554,69.586,84200000.0
2006-05-11 18:09:00,69.59,69.609,69.59,69.607,33600000.0
2006-05-11 18:10:00,69.607,69.607,69.58,69.58,16000000.0
2006-05-11 18:11:00,69.565,69.565,69.543,69.543,12800000.0
2006-05-11 18:12:00,69.521,69.521,69.486,69.486,12800000.0
2006-05-11 18:13:00,69.495,69.518,69.484,69.518,27200000.0
2006-05-11 18:14:00,69.527,69.527,69.503,69.503,19200000.0
2006-05-11 18:16:00,69.513,69.523,69.509,69.522,55400000.0
2006-05-11 18:17:00,69.535,69.559,69.535,69.559,43600000.0
2006-05-11 18:18:00,69.572,69.572,69.554,69.557,30400000.0
2006-05-11 18:19:00,69.57,69.593,69.57,69.59,46400000.0
2006-05-11 18:20:00,69.599,69.607,69.584,69.584,43200000.0
2006-05-11 18:21:00,69.566,69.578,69.566,69.57,12800000.0
2006-05-11 18:22:00,69.576,69.578,69.563,69.572,33600000.0
2006-05-11 18:23:00,69.586,69.586,69.572,69.576,46400000.0
2006-05-11 18:24:00,69.576,69.589,69.563,69.563,52800000.0
2006-05-11 18:25:00,69.56,69.566,69.541,69.561,33600000.0
2006-05-11 18:26:00,69.539,69.564,69.539,69.56,12800000.0
2006-05-11 18:27:00,69.572,69.572,69.564,69.564,32400000.0
2006-05-11 18:28:00,69.576,69.601,69.576,69.596,12800000.0
2006-05-11 18:29:00,69.584,69.589,69.579,69.589,25600000.0
2006-05-11 18:30:00,69.595,69.595,69.58,69.585,36800000.0
2006-05-11 18:31:00,69.586,69.586,69.57,69.582,11200000.0
2006-05-11 18:32:00,69.59,69.593,69.587,69.592,69800000.0
2006-05-11 18:33:00,69.593,69.593,69.588,69.588,32000000.0
2006-05-11 18:34:00,69.587,69.592,69.587,69.592,19200000.0
2006-05-11 18:35:00,69.578,69.587,69.575,69.578,43200000.0
2006-05-11 18:36:00,69.587,69.588,69.587,69.588,3200000.0
2006-05-11 18:37:00,69.591,69.605,69.591,69.603,36800000.0
2006-05-11 18:38:00,69.604,69.614,69.604,69.609,49600000.0
2006-05-11 18:39:00,69.623,69.633,69.621,69.63,76200000.0
2006-05-11 18:40:00,69.631,69.64,69.628,69.64,65000000.0
2006-05-11 18:41:00,69.637,69.667,69.637,69.666,70800000.0
2006-05-11 18:42:00,69.68,69.68,69.667,69.678,78400000.0
2006-05-11 18:43:00,69.677,69.689,69.669,69.689,49600000.0
2006-05-11 18:44:00,69.677,69.677,69.653,69.66,30400000.0
2006-05-11 18:45:00,69.663,69.67,69.648,69.668,12800000.0
2006-05-11 18:46:00,69.674,69.682,69.67,69.682,12800000.0
2006-05-11 18:47:00,69.685,69.696,69.685,69.686,14400000.0
2006-05-11 18:48:00,69.678,69.698,69.678,69.698,29200000.0
2006-05-11 18:51:00,69.701,69.701,69.684,69.695,12800000.0
2006-05-11 18:52:00,69.689,69.722,69.689,69.722,19200000.0
2006-05-11 18:53:00,69.739,69.739,69.723,69.732,29800000.0
2006-05-11 18:54:00,69.718,69.718,69.705,69.705,19200000.0
2006-05-11 18:55:00,69.693,69.693,69.673,69.673,22400000.0
2006-05-11 18:56:00,69.667,69.667,69.653,69.66,16000000.0
2006-05-11 18:57:00,69.638,69.638,69.626,69.626,19200000.0
2006-05-11 18:58:00,69.632,69.639,69.627,69.638,32000000.0
2006-05-11 18:59:00,69.652,69.689,69.652,69.689,32000000.0
2006-05-11 19:00:00,69.695,69.695,69.686,69.691,14400000.0
2006-05-11 19:01:00,69.688,69.688,69.68,69.68,11200000.0
2006-05-11 19:02:00,69.678,69.686,69.675,69.678,43200000.0
2006-05-11 19:04:00,69.696,69.703,69.692,69.703,14400000.0
2006-05-11 19:05:00,69.704,69.709,69.696,69.708,17600000.0
2006-05-11 19:06:00,69.721,69.729,69.709,69.711,55400000.0
2006-05-11 19:07:00,69.72,69.729,69.719,69.719,35600000.0
2006-05-11 19:08:00,69.731,69.739,69.729,69.729,22400000.0
2006-05-11 19:09:00,69.724,69.75,69.724,69.745,12800000.0
2006-05-11 19:10:00,69.746,69.746,69.729,69.736,17600000.0
2006-05-11 19:11:00,69.744,69.749,69.744,69.746,16400000.0
2006-05-11 19:12:00,69.74,69.75,69.737,69.737,24000000.0
2006-05-11 19:13:00,69.735,69.742,69.727,69.74,16000000.0
2006-05-11 19:14:00,69.748,69.768,69.748,69.768,12800000.0
2006-05-11 19:15:00,69.765,69.768,69.747,69.76,16000000.0
2006-05-11 19:16:00,69.775,69.775,69.747,69.757,12200000.0
2006-05-11 19:17:00,69.757,69.761,69.752,69.752,14400000.0
2006-05-11 19:18:00,69.738,69.74,69.732,69.739,31400000.0
2006-05-11 19:19:00,69.734,69.734,69.72,69.72,11200000.0
2006-05-11 19:20:00,69.709,69.716,69.698,69.714,14400000.0
2006-05-11 19:21:00,69.71,69.729,69.71,69.729,17600000.0
2006-05-11 19:22:00,69.731,69.731,69.715,69.717,14400000.0
2006-05-11 19:23:00,69.71,69.727,69.705,69.725,15400000.0
2006-05-11 19:24:00,69.726,69.728,69.716,69.725,48000000.0
2006-05-11 19:25:00,69.732,69.736,69.731,69.733,12800000.0
2006-05-11 19:26:00,69.731,69.752,69.731,69.752,41600000.0
2006-05-11 19:27:00,69.751,69.759,69.751,69.759,14400000.0
2006-05-11 19:28:00,69.751,69.751,69.71,69.71,12800000.0
2006-05-11 19:29:00,69.697,69.706,69.697,69.699,12800000.0
2006-05-11 19:30:00,69.721,69.728,69.718,69.726,11200000.0
2006-05-11 19:31:00,69.753,69.772,69.753,69.767,11200000.0
2006-05-11 19:32:00,69.753,69.753,69.717,69.717,11200000.0
2006-05-11 19:33:00,69.719,69.742,69.719,69.742,12800000.0
2006-05-11 19:34:00,69.744,69.744,69.726,69.726,12200000.0
2006-05-11 19:35:00,69.722,69.726,69.714,69.717,17600000.0
2006-05-11 19:38:00,69.701,69.708,69.701,69.704,11200000.0
2006-05-11 19:41:00,69.697,69.697,69.69,69.694,11200000.0
2006-05-11 19:42:00,69.688,69.694,69.687,69.687,11200000.0
2006-05-11 19:46:00,69.693,69.705,69.693,69.705,8000000.0
2006-05-11 19:48:00,69.704,69.704,69.69,69.697,12800000.0
2006-05-11 19:49:00,69.696,69.697,69.693,69.694,30400000.0
2006-05-11 19:52:00,69.694,69.704,69.686,69.704,16400000.0
2006-05-11 19:54:00,69.705,69.712,69.705,69.706,12800000.0
2006-05-11 19:55:00,69.711,69.711,69.704,69.706,11200000.0
2006-05-11 19:56:00,69.695,69.698,69.678,69.691,16000000.0
2006-05-11 19:57:00,69.701,69.703,69.694,69.703,12800000.0
2006-05-11 19:58:00,69.708,69.713,69.701,69.713,11200000.0
2006-05-11 19:59:00,69.712,69.723,69.708,69.723,9600000.0
2006-05-11 20:00:00,69.745,69.782,69.745,69.782,17000000.0
2006-05-11 20:01:00,69.784,69.792,69.784,69.788,12800000.0
2006-05-11 20:02:00,69.792,69.802,69.792,69.802,17600000.0
2006-05-11 20:03:00,69.81,69.818,69.808,69.818,16000000.0
2006-05-11 20:04:00,69.816,69.823,69.815,69.819,30400000.0
2006-05-11 20:05:00,69.824,69.837,69.824,69.834,12800000.0
2006-05-11 20:06:00,69.816,69.816,69.798,69.798,11200000.0
2006-05-11 20:07:00,69.795,69.796,69.781,69.785,17600000.0
2006-05-11 20:08:00,69.785,69.787,69.773,69.773,38400000.0
2006-05-11 20:10:00,69.763,69.783,69.763,69.768,14400000.0
2006-05-11 20:11:00,69.768,69.772,69.763,69.763,11200000.0
2006-05-11 20:12:00,69.763,69.768,69.763,69.767,11200000.0
2006-05-11 20:14:00,69.752,69.753,69.69,69.748,14400000.0
2006-05-11 20:15:00,69.761,69.761,69.745,69.756,11200000.0
2006-05-11 20:16:00,69.752,69.753,69.744,69.753,28800000.0
2006-05-11 20:17:00,69.757,69.762,69.747,69.751,33600000.0
2006-05-11 20:18:00,69.758,69.764,69.751,69.764,11200000.0
2006-05-11 20:19:00,69.762,69.765,69.762,69.764,11200000.0
2006-05-11 20:20:00,69.772,69.774,69.767,69.774,19200000.0
2006-05-11 20:21:00,69.778,69.786,69.776,69.786,12800000.0
2006-05-11 20:22:00,69.773,69.776,69.761,69.761,14400000.0
2006-05-11 20:24:00,69.751,69.751,69.744,69.75,16000000.0
2006-05-11 20:25:00,69.746,69.757,69.746,69.753,11200000.0
2006-05-11 20:26:00,69.749,69.752,69.745,69.748,16000000.0
2006-05-11 20:27:00,69.755,69.755,69.744,69.748,16000000.0
2006-05-11 20:28:00,69.753,69.755,69.741,69.755,11200000.0
2006-05-11 20:29:00,69.747,69.759,69.747,69.759,12800000.0
2006-05-11 20:30:00,69.763,69.767,69.758,69.765,27200000.0
2006-05-11 20:31:00,69.765,69.765,69.754,69.759,11200000.0
2006-05-11 20:34:00,69.754,69.754,69.739,69.739,11200000.0
2006-05-11 20:35:00,69.736,69.744,69.736,69.744,11200000.0
2006-05-11 20:36:00,69.741,69.747,69.73,69.737,16000000.0
2006-05-11 20:37:00,69.74,69.74,69.732,69.735,8000000.0
2006-05-11 20:38:00,69.726,69.741,69.726,69.738,12800000.0
2006-05-11 20:39:00,69.744,69.744,69.733,69.734,11200000.0
2006-05-11 20:40:00,69.732,69.736,69.717,69.736,11200000.0
2006-05-11 20:42:00,69.737,69.738,69.726,69.729,11200000.0
2006-05-11 20:43:00,69.729,69.729,69.72,69.72,14400000.0
2006-05-11 20:45:00,69.723,69.728,69.717,69.717,12800000.0
2006-05-11 20:46:00,69.713,69.713,69.692,69.692,14800000.0
2006-05-11 20:47:00,69.697,69.718,69.696,69.718,12800000.0
2006-05-11 20:48:00,69.704,69.704,69.696,69.697,17600000.0
2006-05-11 20:49:00,69.697,69.708,69.697,69.704,8000000.0
2006-05-11 20:50:00,69.714,69.719,69.708,69.711,14400000.0
2006-05-11 20:51:00,69.701,69.71,69.701,69.708,28800000.0
2006-05-11 20:52:00,69.709,69.716,69.706,69.706,11200000.0
2006-05-11 20:53:00,69.709,69.709,69.703,69.707,16000000.0
2006-05-11 20:54:00,69.711,69.714,69.708,69.714,14400000.0
2006-05-11 20:55:00,69.714,69.719,69.702,69.719,11200000.0
2006-05-11 20:56:00,69.726,69.726,69.718,69.719,8000000.0
2006-05-11 20:57:00,69.714,69.72,69.707,69.707,12800000.0
2006-05-11 20:58:00,69.69,69.69,69.66,69.66,11200000.0
2006-05-11 20:59:00,69.636,69.636,69.632,69.636,11200000.0
2006-05-11 21:01:00,69.634,69.667,69.632,69.664,11200000.0
2006-05-11 21:02:00,69.679,69.682,69.677,69.677,16000000.0
2006-05-11 21:03:00,69.683,69.7,69.683,69.7,11200000.0
2006-05-11 21:04:00,69.706,69.706,69.693,69.701,15400000.0
2006-05-11 21:05:00,69.697,69.701,69.678,69.698,12800000.0
2006-05-11 21:06:00,69.694,69.703,69.692,69.692,12800000.0
2006-05-11 21:07:00,69.695,69.697,69.68,69.689,14400000.0
2006-05-11 21:09:00,69.678,69.696,69.678,69.689,8000000.0
2006-05-11 21:10:00,69.684,69.684,69.684,69.684,3200000.0
2006-05-11 21:11:00,69.687,69.688,69.673,69.686,12800000.0
2006-05-11 21:12:00,69.686,69.687,69.682,69.685,12800000.0
2006-05-11 21:13:00,69.694,69.715,69.686,69.711,16000000.0
2006-05-11 21:14:00,69.72,69.72,69.706,69.717,12800000.0
2006-05-11 21:15:00,69.716,69.731,69.716,69.72,14400000.0
2006-05-11 21:16:00,69.717,69.717,69.703,69.703,9600000.0
2006-05-11 21:17:00,69.695,69.699,69.693,69.693,12800000.0
2006-05-11 21:20:00,69.669,69.686,69.663,69.663,14400000.0
2006-05-11 21:21:00,69.664,69.671,69.664,69.668,11200000.0
2006-05-11 21:22:00,69.67,69.67,69.656,69.665,12800000.0
2006-05-11 21:23:00,69.655,69.667,69.655,69.667,11200000.0
2006-05-11 21:24:00,69.666,69.666,69.653,69.653,11200000.0
2006-05-11 21:25:00,69.662,69.673,69.661,69.673,11200000.0
2006-05-11 21:26:00,69.667,69.667,69.654,69.654,11200000.0
2006-05-11 21:27:00,69.655,69.659,69.655,69.659,6400000.0
2006-05-11 21:28:00,69.674,69.686,69.668,69.675,11200000.0
2006-05-11 21:29:00,69.67,69.673,69.663,69.667,11200000.0
2006-05-11 21:30:00,69.67,69.67,69.659,69.666,12800000.0
2006-05-11 21:31:00,69.67,69.68,69.67,69.68,11200000.0
2006-05-11 21:32:00,69.682,69.682,69.671,69.674,13800000.0
2006-05-11 21:33:00,69.665,69.684,69.665,69.684,11200000.0
2006-05-11 21:34:00,69.685,69.691,69.676,69.677,17600000.0
2006-05-11 21:35:00,69.679,69.679,69.667,69.667,12200000.0
2006-05-11 21:36:00,69.656,69.675,69.656,69.666,9600000.0
2006-05-11 21:37:00,69.641,69.659,69.641,69.657,15400000.0
2006-05-11 21:38:00,69.663,69.719,69.592,69.592,12800000.0
2006-05-11 21:39:00,69.661,69.661,69.655,69.655,2000000.0
2006-05-11 21:40:00,69.66,69.664,69.654,69.664,11200000.0
2006-05-11 21:41:00,69.658,69.658,69.645,69.645,12800000.0
2006-05-11 21:42:00,69.661,69.664,69.642,69.661,14400000.0
2006-05-11 21:43:00,69.665,69.673,69.662,69.666,14400000.0
2006-05-11 21:44:00,69.67,69.676,69.666,69.676,12800000.0
2006-05-11 21:45:00,69.682,69.688,69.68,69.687,17000000.0
2006-05-11 21:46:00,69.69,69.69,69.677,69.686,14400000.0
2006-05-11 21:47:00,69.691,69.692,69.687,69.691,11200000.0
2006-05-11 21:48:00,69.693,69.693,69.675,69.687,16000000.0
2006-05-11 21:49:00,69.684,69.699,69.684,69.699,11200000.0
2006-05-11 21:50:00,69.703,69.707,69.692,69.701,12800000.0
2006-05-11 21:51:00,69.709,69.716,69.706,69.71,17600000.0
2006-05-11 21:52:00,69.709,69.709,69.704,69.704,3200000.0
2006-05-11 21:53:00,69.702,69.702,69.693,69.693,11200000.0
2006-05-11 21:54:00,69.692,69.692,69.677,69.678,11200000.0
2006-05-11 21:55:00,69.682,69.682,69.671,69.671,11200000.0
2006-05-11 21:57:00,69.682,69.696,69.682,69.688,17600000.0
2006-05-11 21:58:00,69.678,69.691,69.678,69.687,17600000.0
2006-05-11 21:59:00,69.68,69.68,69.67,69.67,12800000.0
2006-05-11 22:00:00,69.678,69.678,69.667,69.667,17600000.0
2006-05-11 22:03:00,69.669,69.669,69.664,69.664,17600000.0
2006-05-11 22:04:00,69.665,69.687,69.665,69.687,16000000.0
2006-05-11 22:05:00,69.681,69.681,69.666,69.666,11200000.0
2006-05-11 22:06:00,69.671,69.673,69.671,69.673,5800000.0
2006-05-11 22:08:00,69.677,69.681,69.662,69.679,16000000.0
2006-05-11 22:09:00,69.666,69.675,69.663,69.673,12800000.0
2006-05-11 22:10:00,69.668,69.674,69.668,69.672,12800000.0
2006-05-11 22:12:00,69.677,69.682,69.676,69.678,12800000.0
2006-05-11 22:16:00,69.674,69.681,69.672,69.681,12800000.0
2006-05-11 22:17:00,69.678,69.691,69.678,69.689,12800000.0
2006-05-11 22:18:00,69.691,69.692,69.686,69.686,16000000.0
2006-05-11 22:20:00,69.682,69.693,69.679,69.693,12800000.0
2006-05-11 22:22:00,69.696,69.701,69.696,69.701,6400000.0
2006-05-11 22:23:00,69.703,69.711,69.702,69.707,12200000.0
2006-05-11 22:24:00,69.711,69.723,69.711,69.714,11200000.0
2006-05-11 22:25:00,69.713,69.713,69.703,69.703,9600000.0
2006-05-11 22:27:00,69.709,69.713,69.708,69.71,12800000.0
2006-05-11 22:30:00,69.713,69.713,69.704,69.704,17600000.0
2006-05-11 22:31:00,69.708,69.718,69.708,69.713,12800000.0
2006-05-11 22:32:00,69.716,69.722,69.658,69.717,11200000.0
2006-05-11 22:33:00,69.721,69.725,69.713,69.721,11200000.0
2006-05-11 22:34:00,69.732,69.743,69.728,69.728,11200000.0
2006-05-11 22:35:00,69.731,69.734,69.724,69.731,12800000.0
2006-05-11 22:37:00,69.727,69.731,69.724,69.724,25600000.0
2006-05-11 22:38:00,69.744,69.752,69.74,69.752,17600000.0
2006-05-11 22:39:00,69.749,69.756,69.749,69.754,12800000.0
2006-05-11 22:40:00,69.746,69.751,69.743,69.743,11600000.0
2006-05-11 22:41:00,69.731,69.731,69.719,69.73,11200000.0
2006-05-11 22:42:00,69.732,69.737,69.728,69.731,17600000.0
2006-05-11 22:43:00,69.729,69.746,69.729,69.746,16000000.0
2006-05-11 22:44:00,69.746,69.758,69.746,69.758,12800000.0
2006-05-11 22:45:00,69.761,69.768,69.751,69.768,16000000.0
2006-05-11 22:46:00,69.78,69.795,69.775,69.795,10600000.0
2006-05-11 22:47:00,69.79,69.8,69.79,69.794,17000000.0
2006-05-11 22:48:00,69.795,69.798,69.795,69.796,8000000.0
2006-05-11 22:49:00,69.794,69.794,69.79,69.791,12800000.0
2006-05-11 22:50:00,69.801,69.801,69.79,69.79,11600000.0
2006-05-11 22:52:00,69.781,69.785,69.774,69.781,11200000.0
2006-05-11 22:55:00,69.77,69.777,69.767,69.773,12800000.0
2006-05-11 22:56:00,69.78,69.793,69.78,69.793,17600000.0
2006-05-11 22:58:00,69.795,69.801,69.795,69.801,4800000.0
2006-05-11 23:28:00,69.793,69.794,69.779,69.779,12800000.0
2006-05-11 23:29:00,69.767,69.771,69.706,69.759,11200000.0
2006-05-11 23:31:00,69.757,69.757,69.664,69.664,12800000.0
2006-05-11 23:34:00,69.662,69.665,69.659,69.664,16000000.0
2006-05-11 23:35:00,69.657,69.658,69.646,69.65,16000000.0
2006-05-11 23:36:00,69.656,69.664,69.656,69.659,12800000.0
2006-05-11 23:37:00,69.669,69.669,69.655,69.655,12800000.0
2006-05-11 23:38:00,69.645,69.657,69.645,69.656,11200000.0
2006-05-11 23:39:00,69.648,69.653,69.647,69.651,11200000.0
2006-05-11 23:40:00,69.652,69.654,69.636,69.648,35200000.0
2006-05-11 23:41:00,69.648,69.654,69.646,69.654,12800000.0
2006-05-11 23:42:00,69.656,69.659,69.651,69.651,11200000.0
2006-05-11 23:45:00,69.652,69.659,69.641,69.653,11200000.0
2006-05-11 23:46:00,69.624,69.628,69.617,69.62,17600000.0
2006-05-11 23:47:00,69.627,69.627,69.615,69.615,12800000.0
2006-05-11 23:48:00,69.607,69.617,69.553,69.615,8000000.0
2006-05-11 23:49:00,69.617,69.619,69.607,69.619,12800000.0
2006-05-11 23:50:00,69.615,69.619,69.608,69.619,11200000.0
2006-05-11 23:53:00,69.618,69.625,69.618,69.623,11200000.0
2006-05-11 23:57:00,69.632,69.65,69.632,69.65,16000000.0
2006-05-11 23:58:00,69.658,69.663,69.642,69.663,11200000.0
2006-05-11 23:59:00,69.671,69.674,69.652,69.669,14400000.0
2006-05-12 00:01:00,69.676,69.683,69.674,69.677,13600000.0
2006-05-12 00:03:00,69.676,69.679,69.67,69.67,11200000.0
2006-05-12 00:05:00,69.665,69.668,69.652,69.656,11200000.0
2006-05-12 00:06:00,69.662,69.665,69.655,69.664,11200000.0
2006-05-12 00:07:00,69.667,69.668,69.664,69.664,8000000.0
2006-05-12 00:09:00,69.654,69.657,69.641,69.65,11200000.0
2006-05-12 00:10:00,69.655,69.665,69.649,69.657,12800000.0
2006-05-12 00:13:00,69.65,69.656,69.644,69.644,11200000.0
2006-05-12 00:14:00,69.644,69.644,69.626,69.626,14400000.0
2006-05-12 00:15:00,69.634,69.636,69.619,69.631,14400000.0
2006-05-12 00:16:00,69.621,69.621,69.617,69.619,14400000.0
2006-05-12 00:17:00,69.635,69.635,69.622,69.626,16000000.0
2006-05-12 00:20:00,69.62,69.631,69.618,69.629,17600000.0
2006-05-12 00:21:00,69.645,69.645,69.633,69.637,12800000.0
2006-05-12 00:22:00,69.619,69.633,69.615,69.615,17600000.0
2006-05-12 00:23:00,69.63,69.636,69.628,69.628,12800000.0
2006-05-12 00:24:00,69.634,69.634,69.613,69.626,14400000.0
2006-05-12 00:27:00,69.606,69.606,69.595,69.595,12800000.0
2006-05-12 00:28:00,69.592,69.603,69.592,69.602,32000000.0
2006-05-12 00:29:00,69.607,69.614,69.607,69.611,8000000.0
2006-05-12 00:30:00,69.602,69.614,69.602,69.614,8000000.0
2006-05-12 00:31:00,69.619,69.628,69.615,69.628,12800000.0
2006-05-12 00:33:00,69.621,69.621,69.609,69.609,12200000.0
2006-05-12 00:34:00,69.608,69.612,69.605,69.612,19200000.0
2006-05-12 00:35:00,69.61,69.61,69.599,69.599,12800000.0
2006-05-12 00:37:00,69.589,69.589,69.583,69.585,12800000.0
2006-05-12 00:39:00,69.58,69.586,69.573,69.579,17600000.0
2006-05-12 00:40:00,69.582,69.582,69.569,69.569,8000000.0
2006-05-12 00:41:00,69.564,69.564,69.552,69.559,16000000.0
2006-05-12 00:42:00,69.536,69.553,69.536,69.553,12800000.0
2006-05-12 00:43:00,69.545,69.557,69.544,69.547,16000000.0
2006-05-12 00:44:00,69.548,69.561,69.535,69.561,17600000.0
2006-05-12 00:46:00,69.557,69.563,69.557,69.557,14400000.0
2006-05-12 00:48:00,69.556,69.556,69.543,69.544,12200000.0
2006-05-12 00:49:00,69.549,69.552,69.541,69.541,11200000.0
2006-05-12 00:50:00,69.544,69.548,69.541,69.544,12800000.0
2006-05-12 00:51:00,69.539,69.539,69.51,69.532,11200000.0
2006-05-12 00:52:00,69.52,69.524,69.513,69.513,11200000.0
2006-05-12 00:53:00,69.525,69.538,69.525,69.538,10600000.0
2006-05-12 00:57:00,69.539,69.539,69.528,69.529,12800000.0
2006-05-12 00:58:00,69.53,69.538,69.528,69.538,12800000.0
2006-05-12 00:59:00,69.533,69.54,69.527,69.529,11200000.0
2006-05-12 01:00:00,69.528,69.532,69.522,69.527,16000000.0
2006-05-12 01:01:00,69.514,69.521,69.514,69.518,14400000.0
2006-05-12 01:02:00,69.515,69.523,69.514,69.523,8000000.0
2006-05-12 01:03:00,69.514,69.514,69.507,69.507,11200000.0
2006-05-12 01:04:00,69.501,69.504,69.493,69.493,12800000.0
2006-05-12 01:05:00,69.505,69.518,69.49,69.518,11200000.0
2006-05-12 01:06:00,69.528,69.533,69.468,69.53,12800000.0
2006-05-12 01:07:00,69.525,69.525,69.492,69.499,12800000.0
2006-05-12 01:08:00,69.508,69.523,69.502,69.519,16000000.0
2006-05-12 01:09:00,69.566,69.583,69.566,69.583,17600000.0
2006-05-12 01:10:00,69.601,69.618,69.601,69.618,16000000.0
2006-05-12 01:11:00,69.64,69.64,69.627,69.635,11200000.0
2006-05-12 01:12:00,69.633,69.633,69.619,69.619,16000000.0
2006-05-12 01:13:00,69.634,69.64,69.632,69.64,8000000.0
2006-05-12 01:14:00,69.637,69.637,69.621,69.621,16000000.0
2006-05-12 01:16:00,69.623,69.636,69.623,69.636,25600000.0
2006-05-12 01:17:00,69.642,69.673,69.639,69.673,11200000.0
2006-05-12 01:18:00,69.71,69.761,69.697,69.761,12800000.0
2006-05-12 01:19:00,69.744,69.744,69.697,69.697,16000000.0
2006-05-12 01:20:00,69.683,69.691,69.681,69.681,11200000.0
2006-05-12 01:21:00,69.685,69.689,69.681,69.686,12800000.0
2006-05-12 01:22:00,69.686,69.686,69.678,69.682,12800000.0
2006-05-12 01:23:00,69.674,69.674,69.662,69.672,11200000.0
2006-05-12 01:24:00,69.67,69.678,69.666,69.678,12800000.0
2006-05-12 01:26:00,69.678,69.705,69.67,69.705,11200000.0
2006-05-12 01:27:00,69.731,69.768,69.731,69.768,12800000.0
2006-05-12 01:28:00,69.746,69.75,69.743,69.748,17600000.0
2006-05-12 01:29:00,69.766,69.79,69.766,69.78,17000000.0
2006-05-12 01:30:00,69.792,69.8,69.789,69.796,11200000.0
2006-05-12 01:31:00,69.781,69.781,69.754,69.767,11200000.0
2006-05-12 01:32:00,69.762,69.762,69.737,69.737,12800000.0
2006-05-12 01:33:00,69.732,69.737,69.722,69.737,11200000.0
2006-05-12 01:34:00,69.747,69.758,69.741,69.751,24000000.0
2006-05-12 01:35:00,69.725,69.725,69.708,69.71,14400000.0
2006-05-12 01:36:00,69.699,69.699,69.686,69.686,11200000.0
2006-05-12 01:37:00,69.689,69.694,69.684,69.694,14400000.0
2006-05-12 01:38:00,69.694,69.706,69.684,69.706,17600000.0
2006-05-12 01:39:00,69.711,69.716,69.704,69.704,14400000.0
2006-05-12 01:40:00,69.698,69.698,69.664,69.675,11200000.0
2006-05-12 01:41:00,69.672,69.672,69.654,69.654,12800000.0
2006-05-12 01:42:00,69.655,69.655,69.631,69.631,11200000.0
2006-05-12 01:43:00,69.633,69.634,69.631,69.631,11600000.0
2006-05-12 01:45:00,69.627,69.634,69.624,69.628,16000000.0
2006-05-12 01:46:00,69.616,69.636,69.616,69.622,16000000.0
2006-05-12 01:47:00,69.624,69.629,69.622,69.623,14400000.0
2006-05-12 01:48:00,69.623,69.623,69.587,69.596,12800000.0
2006-05-12 01:49:00,69.588,69.6,69.585,69.588,16000000.0
2006-05-12 01:50:00,69.592,69.6,69.592,69.598,13800000.0
2006-05-12 01:51:00,69.597,69.606,69.596,69.603,11200000.0
2006-05-12 01:52:00,69.608,69.608,69.603,69.604,20800000.0
2006-05-12 01:53:00,69.597,69.597,69.582,69.592,14400000.0
2006-05-12 01:55:00,69.604,69.606,69.593,69.593,12800000.0
2006-05-12 01:56:00,69.596,69.602,69.596,69.602,12800000.0
2006-05-12 01:57:00,69.595,69.595,69.586,69.589,11200000.0
2006-05-12 01:58:00,69.59,69.601,69.59,69.601,11200000.0
2006-05-12 01:59:00,69.601,69.601,69.584,69.593,12800000.0
2006-05-12 02:00:00,69.601,69.601,69.584,69.584,11200000.0
2006-05-12 02:01:00,69.55,69.55,69.509,69.517,18000000.0
2006-05-12 02:02:00,69.499,69.503,69.495,69.496,12800000.0
2006-05-12 02:03:00,69.477,69.486,69.474,69.478,16000000.0
2006-05-12 02:04:00,69.484,69.5,69.484,69.499,12800000.0
2006-05-12 02:05:00,69.493,69.506,69.489,69.506,12800000.0
2006-05-12 02:06:00,69.498,69.498,69.471,69.471,12800000.0
2006-05-12 02:07:00,69.469,69.47,69.464,69.466,12800000.0
2006-05-12 02:08:00,69.47,69.478,69.464,69.478,17000000.0
2006-05-12 02:09:00,69.474,69.478,69.458,69.478,16000000.0
2006-05-12 02:10:00,69.479,69.531,69.477,69.531,9600000.0
2006-05-12 02:11:00,69.604,69.604,69.55,69.566,12800000.0
2006-05-12 02:12:00,69.554,69.554,69.475,69.475,11200000.0
2006-05-12 02:13:00,69.465,69.525,69.465,69.525,11200000.0
2006-05-12 02:14:00,69.513,69.513,69.483,69.504,11200000.0
2006-05-12 02:15:00,69.509,69.51,69.495,69.506,11200000.0
2006-05-12 02:16:00,69.53,69.536,69.483,69.511,9600000.0
2006-05-12 02:17:00,69.502,69.502,69.472,69.472,11200000.0
2006-05-12 02:18:00,69.492,69.535,69.492,69.528,12800000.0
2006-05-12 02:19:00,69.516,69.535,69.516,69.535,12800000.0
2006-05-12 02:20:00,69.517,69.522,69.506,69.509,14400000.0
2006-05-12 02:21:00,69.515,69.527,69.515,69.527,17600000.0
2006-05-12 02:22:00,69.522,69.522,69.494,69.513,12800000.0
2006-05-12 02:23:00,69.51,69.519,69.51,69.514,12800000.0
2006-05-12 02:24:00,69.514,69.521,69.425,69.512,11200000.0
2006-05-12 02:25:00,69.493,69.497,69.485,69.485,17600000.0
2006-05-12 02:26:00,69.495,69.518,69.489,69.518,17600000.0
2006-05-12 02:27:00,69.515,69.541,69.515,69.541,17600000.0
2006-05-12 02:28:00,69.537,69.549,69.537,69.544,14400000.0
2006-05-12 02:29:00,69.543,69.56,69.543,69.55,11200000.0
2006-05-12 02:30:00,69.557,69.568,69.557,69.566,11200000.0
2006-05-12 02:31:00,69.558,69.569,69.549,69.566,17600000.0
2006-05-12 02:32:00,69.566,69.566,69.537,69.544,11200000.0
2006-05-12 02:33:00,69.537,69.562,69.534,69.562,11200000.0
2006-05-12 02:34:00,69.567,69.588,69.567,69.582,14400000.0
2006-05-12 02:35:00,69.584,69.584,69.567,69.567,12800000.0
2006-05-12 02:36:00,69.561,69.561,69.55,69.55,12800000.0
2006-05-12 02:37:00,69.553,69.553,69.54,69.545,12800000.0
2006-05-12 02:38:00,69.548,69.548,69.534,69.534,12800000.0
2006-05-12 02:39:00,69.532,69.532,69.52,69.52,16000000.0
2006-05-12 02:40:00,69.523,69.526,69.517,69.518,12800000.0
2006-05-12 02:41:00,69.521,69.524,69.514,69.524,11200000.0
2006-05-12 02:42:00,69.534,69.544,69.534,69.54,12800000.0
2006-05-12 02:43:00,69.544,69.556,69.544,69.554,11200000.0
2006-05-12 02:44:00,69.559,69.573,69.554,69.573,12800000.0
2006-05-12 02:45:00,69.587,69.608,69.587,69.607,11200000.0
2006-05-12 02:46:00,69.608,69.608,69.593,69.6,12800000.0
2006-05-12 02:47:00,69.596,69.596,69.584,69.586,12800000.0
2006-05-12 02:48:00,69.57,69.57,69.537,69.537,13800000.0
2006-05-12 02:49:00,69.522,69.538,69.518,69.531,17600000.0
2006-05-12 02:50:00,69.535,69.541,69.534,69.535,11200000.0
2006-05-12 02:51:00,69.53,69.53,69.513,69.526,11200000.0
2006-05-12 02:52:00,69.525,69.53,69.468,69.526,11200000.0
2006-05-12 02:53:00,69.519,69.529,69.515,69.523,11200000.0
2006-05-12 02:54:00,69.443,69.579,69.443,69.579,11200000.0
2006-05-12 02:55:00,69.589,69.592,69.579,69.579,11200000.0
2006-05-12 02:56:00,69.587,69.59,69.582,69.587,11200000.0
2006-05-12 02:57:00,69.578,69.589,69.572,69.589,11200000.0
2006-05-12 02:58:00,69.578,69.596,69.565,69.596,8000000.0
2006-05-12 02:59:00,69.604,69.607,69.599,69.602,11200000.0
2006-05-12 03:00:00,69.592,69.592,69.5,69.5,11200000.0
2006-05-12 03:01:00,69.552,69.552,69.533,69.543,11200000.0
2006-05-12 03:02:00,69.538,69.545,69.534,69.534,11200000.0
2006-05-12 03:03:00,69.531,69.534,69.524,69.526,14400000.0
2006-05-12 03:04:00,69.518,69.52,69.501,69.507,11200000.0
2006-05-12 03:05:00,69.505,69.508,69.497,69.499,16000000.0
2006-05-12 03:06:00,69.503,69.525,69.493,69.525,16000000.0
2006-05-12 03:07:00,69.52,69.546,69.52,69.546,14400000.0
2006-05-12 03:08:00,69.548,69.551,69.535,69.542,11200000.0
2006-05-12 03:09:00,69.555,69.576,69.555,69.563,11200000.0
2006-05-12 03:10:00,69.536,69.536,69.517,69.519,16000000.0
2006-05-12 03:11:00,69.509,69.513,69.474,69.474,11200000.0
2006-05-12 03:12:00,69.469,69.485,69.466,69.466,17600000.0
2006-05-12 03:13:00,69.481,69.485,69.479,69.482,16000000.0
2006-05-12 03:14:00,69.468,69.468,69.447,69.447,11200000.0
2006-05-12 03:15:00,69.441,69.442,69.431,69.438,17600000.0
2006-05-12 03:16:00,69.439,69.453,69.438,69.448,14400000.0
2006-05-12 03:17:00,69.452,69.461,69.443,69.461,11200000.0
2006-05-12 03:18:00,69.45,69.466,69.45,69.466,12800000.0
2006-05-12 03:19:00,69.489,69.501,69.478,69.478,12800000.0
2006-05-12 03:20:00,69.469,69.469,69.455,69.456,12800000.0
2006-05-12 03:21:00,69.461,69.466,69.455,69.462,14400000.0
2006-05-12 03:22:00,69.46,69.463,69.455,69.455,11200000.0
2006-05-12 03:23:00,69.456,69.456,69.441,69.449,9600000.0
2006-05-12 03:24:00,69.446,69.449,69.443,69.448,9600000.0
2006-05-12 03:25:00,69.44,69.461,69.44,69.443,17600000.0
2006-05-12 03:26:00,69.434,69.442,69.428,69.428,12200000.0
2006-05-12 03:27:00,69.431,69.434,69.406,69.406,14400000.0
2006-05-12 03:28:00,69.409,69.421,69.406,69.417,11200000.0
2006-05-12 03:29:00,69.421,69.434,69.421,69.434,12800000.0
2006-05-12 03:30:00,69.439,69.441,69.378,69.437,17600000.0
2006-05-12 03:31:00,69.422,69.431,69.421,69.427,12800000.0
2006-05-12 03:32:00,69.412,69.43,69.412,69.43,8000000.0
2006-05-12 03:33:00,69.438,69.451,69.436,69.446,11200000.0
2006-05-12 03:34:00,69.442,69.45,69.44,69.45,11200000.0
2006-05-12 03:36:00,69.447,69.455,69.443,69.455,10600000.0
2006-05-12 03:37:00,69.467,69.469,69.454,69.454,17600000.0
2006-05-12 03:38:00,69.435,69.46,69.435,69.46,12800000.0
2006-05-12 03:41:00,69.465,69.465,69.447,69.447,11200000.0
2006-05-12 03:42:00,69.442,69.443,69.431,69.437,12800000.0
2006-05-12 03:43:00,69.442,69.455,69.432,69.455,11200000.0
2006-05-12 03:44:00,69.463,69.467,69.448,69.462,12800000.0
2006-05-12 03:45:00,69.44,69.444,69.431,69.431,11200000.0
2006-05-12 03:46:00,69.432,69.442,69.432,69.442,11200000.0
2006-05-12 03:47:00,69.45,69.47,69.45,69.469,11200000.0
2006-05-12 03:48:00,69.466,69.474,69.465,69.474,11200000.0
2006-05-12 03:50:00,69.477,69.481,69.475,69.475,11200000.0
2006-05-12 03:51:00,69.483,69.493,69.482,69.493,8000000.0
2006-05-12 03:53:00,69.491,69.491,69.487,69.489,9600000.0
2006-05-12 03:54:00,69.492,69.492,69.476,69.48,14400000.0
2006-05-12 03:55:00,69.473,69.475,69.457,69.467,14400000.0
2006-05-12 03:57:00,69.474,69.475,69.465,69.472,12800000.0
2006-05-12 03:58:00,69.474,69.476,69.468,69.468,15400000.0
2006-05-12 03:59:00,69.468,69.47,69.456,69.47,12800000.0
2006-05-12 04:00:00,69.473,69.473,69.457,69.462,14400000.0
2006-05-12 04:01:00,69.461,69.461,69.449,69.457,11200000.0
2006-05-12 04:02:00,69.467,69.467,69.457,69.457,8000000.0
2006-05-12 04:03:00,69.461,69.467,69.459,69.46,12800000.0
2006-05-12 04:04:00,69.46,69.467,69.459,69.467,13200000.0
2006-05-12 04:05:00,69.467,69.467,69.454,69.464,11200000.0
2006-05-12 04:06:00,69.463,69.466,69.46,69.463,14400000.0
2006-05-12 04:07:00,69.462,69.475,69.457,69.457,14400000.0
2006-05-12 04:08:00,69.457,69.458,69.453,69.456,11200000.0
2006-05-12 04:11:00,69.47,69.475,69.466,69.467,12800000.0
2006-05-12 04:12:00,69.468,69.468,69.452,69.452,8000000.0
2006-05-12 04:13:00,69.462,69.47,69.46,69.468,11200000.0
2006-05-12 04:14:00,69.469,69.478,69.469,69.476,11200000.0
2006-05-12 04:15:00,69.483,69.492,69.471,69.492,12800000.0
2006-05-12 04:16:00,69.496,69.496,69.486,69.486,11200000.0
2006-05-12 04:18:00,69.48,69.48,69.468,69.47,12800000.0
2006-05-12 04:19:00,69.466,69.467,69.444,69.462,12800000.0
2006-05-12 04:20:00,69.461,69.466,69.375,69.465,11200000.0
2006-05-12 04:21:00,69.467,69.467,69.455,69.455,11200000.0
2006-05-12 04:22:00,69.45,69.463,69.446,69.456,16000000.0
2006-05-12 04:23:00,69.464,69.476,69.464,69.473,12800000.0
2006-05-12 04:24:00,69.482,69.488,69.479,69.485,12800000.0
2006-05-12 04:25:00,69.49,69.498,69.485,69.498,14400000.0
2006-05-12 04:26:00,69.497,69.5,69.492,69.495,14400000.0
2006-05-12 04:28:00,69.486,69.487,69.479,69.487,11200000.0
2006-05-12 04:29:00,69.48,69.483,69.472,69.473,12200000.0
2006-05-12 04:30:00,69.463,69.48,69.463,69.472,12800000.0
2006-05-12 04:31:00,69.485,69.488,69.477,69.486,12800000.0
2006-05-12 04:32:00,69.478,69.478,69.471,69.472,12800000.0
2006-05-12 04:33:00,69.469,69.469,69.455,69.461,16000000.0
2006-05-12 04:34:00,69.472,69.472,69.46,69.462,12800000.0
2006-05-12 04:35:00,69.458,69.464,69.456,69.461,12800000.0
2006-05-12 04:36:00,69.471,69.473,69.469,69.469,6400000.0
2006-05-12 04:37:00,69.473,69.473,69.466,69.467,12800000.0
2006-05-12 04:38:00,69.466,69.472,69.463,69.465,16000000.0
2006-05-12 04:40:00,69.462,69.462,69.452,69.453,11200000.0
2006-05-12 04:41:00,69.46,69.46,69.446,69.454,11200000.0
2006-05-12 04:42:00,69.465,69.476,69.455,69.476,12800000.0
2006-05-12 04:43:00,69.482,69.493,69.481,69.493,12800000.0
2006-05-12 04:44:00,69.497,69.497,69.48,69.484,16000000.0
2006-05-12 04:45:00,69.49,69.496,69.489,69.491,12800000.0
2006-05-12 04:48:00,69.489,69.489,69.47,69.47,12800000.0
2006-05-12 04:49:00,69.464,69.479,69.464,69.479,11200000.0
2006-05-12 04:50:00,69.492,69.492,69.483,69.487,11200000.0
2006-05-12 04:52:00,69.49,69.49,69.481,69.486,11200000.0
2006-05-12 04:53:00,69.485,69.493,69.485,69.492,9600000.0
2006-05-12 04:55:00,69.493,69.51,69.493,69.51,11200000.0
2006-05-12 04:56:00,69.523,69.523,69.507,69.508,17600000.0
2006-05-12 04:58:00,69.518,69.518,69.503,69.503,8000000.0
2006-05-12 05:00:00,69.511,69.528,69.511,69.523,10600000.0
2006-05-12 05:01:00,69.521,69.525,69.514,69.521,14400000.0
2006-05-12 05:02:00,69.526,69.526,69.511,69.512,13800000.0
2006-05-12 05:03:00,69.509,69.517,69.501,69.508,12800000.0
2006-05-12 05:04:00,69.516,69.524,69.515,69.524,8000000.0
2006-05-12 05:06:00,69.524,69.524,69.518,69.518,11200000.0
2006-05-12 05:07:00,69.502,69.523,69.502,69.516,14400000.0
2006-05-12 05:08:00,69.515,69.515,69.489,69.495,11200000.0
2006-05-12 05:09:00,69.498,69.5,69.488,69.488,17600000.0
2006-05-12 05:11:00,69.499,69.505,69.49,69.49,12600000.0
2006-05-12 05:12:00,69.5,69.516,69.5,69.512,12800000.0
2006-05-12 05:15:00,69.52,69.532,69.51,69.53,16000000.0
2006-05-12 05:16:00,69.54,69.558,69.483,69.558,16000000.0
2006-05-12 05:17:00,69.585,69.765,69.585,69.765,11200000.0
2006-05-12 05:18:00,69.657,69.662,69.638,69.662,8000000.0
2006-05-12 05:19:00,69.644,69.649,69.623,69.623,16000000.0
2006-05-12 05:20:00,69.61,69.614,69.598,69.598,11200000.0
2006-05-12 05:21:00,69.598,69.607,69.593,69.607,12800000.0
2006-05-12 05:22:00,69.607,69.63,69.607,69.63,11200000.0
2006-05-12 05:23:00,69.648,69.65,69.641,69.641,12800000.0
2006-05-12 05:24:00,69.641,69.641,69.636,69.636,11200000.0
2006-05-12 05:25:00,69.649,69.649,69.641,69.645,12800000.0
2006-05-12 05:26:00,69.638,69.638,69.631,69.634,12800000.0
2006-05-12 05:27:00,69.62,69.62,69.595,69.597,12800000.0
2006-05-12 05:28:00,69.583,69.589,69.581,69.589,11200000.0
2006-05-12 05:29:00,69.58,69.58,69.568,69.568,11200000.0
2006-05-12 05:30:00,69.575,69.575,69.552,69.562,16000000.0
2006-05-12 05:31:00,69.563,69.577,69.563,69.572,17600000.0
2006-05-12 05:32:00,69.562,69.576,69.558,69.576,12200000.0
2006-05-12 05:33:00,69.578,69.578,69.566,69.566,9600000.0
2006-05-12 05:34:00,69.566,69.566,69.556,69.556,16000000.0
2006-05-12 05:35:00,69.557,69.567,69.557,69.567,10600000.0
2006-05-12 05:36:00,69.564,69.564,69.544,69.544,16000000.0
2006-05-12 05:39:00,69.564,69.573,69.56,69.573,11200000.0
2006-05-12 05:40:00,69.573,69.573,69.564,69.564,9600000.0
2006-05-12 05:42:00,69.561,69.577,69.561,69.569,11200000.0
2006-05-12 05:43:00,69.581,69.585,69.575,69.575,11600000.0
2006-05-12 05:44:00,69.553,69.553,69.525,69.525,11200000.0
2006-05-12 05:45:00,69.513,69.516,69.507,69.507,16000000.0
2006-05-12 05:46:00,69.511,69.526,69.511,69.526,17600000.0
2006-05-12 05:47:00,69.537,69.553,69.537,69.545,14400000.0
2006-05-12 05:48:00,69.549,69.557,69.545,69.557,9600000.0
2006-05-12 05:49:00,69.544,69.547,69.536,69.536,17600000.0
2006-05-12 05:51:00,69.53,69.533,69.524,69.531,11200000.0
2006-05-12 05:52:00,69.534,69.544,69.524,69.544,12800000.0
2006-05-12 05:53:00,69.539,69.562,69.539,69.562,17600000.0
2006-05-12 05:54:00,69.56,69.571,69.56,69.571,9600000.0
2006-05-12 05:55:00,69.519,69.606,69.519,69.581,11200000.0
2006-05-12 05:56:00,69.563,69.579,69.563,69.576,12800000.0
2006-05-12 05:57:00,69.568,69.57,69.56,69.56,12800000.0
2006-05-12 05:58:00,69.559,69.566,69.476,69.556,12800000.0
2006-05-12 06:00:00,69.56,69.56,69.55,69.551,8000000.0
2006-05-12 06:01:00,69.555,69.559,69.539,69.557,11200000.0
2006-05-12 06:02:00,69.565,69.57,69.553,69.553,12800000.0
2006-05-12 06:04:00,69.563,69.569,69.557,69.568,16000000.0
2006-05-12 06:07:00,69.569,69.573,69.566,69.566,11200000.0
2006-05-12 06:08:00,69.566,69.579,69.566,69.575,11200000.0
2006-05-12 06:09:00,69.571,69.571,69.566,69.566,11200000.0
2006-05-12 06:12:00,69.562,69.562,69.544,69.545,11200000.0
2006-05-12 06:13:00,69.548,69.548,69.521,69.534,12800000.0
2006-05-12 06:14:00,69.54,69.556,69.533,69.556,13200000.0
2006-05-12 06:15:00,69.554,69.56,69.554,69.56,8000000.0
2006-05-12 06:16:00,69.557,69.559,69.555,69.555,8000000.0
2006-05-12 06:17:00,69.571,69.577,69.565,69.565,12200000.0
2006-05-12 06:18:00,69.565,69.576,69.564,69.571,12800000.0
2006-05-12 06:19:00,69.572,69.574,69.566,69.566,12800000.0
2006-05-12 06:21:00,69.565,69.567,69.557,69.557,12800000.0
2006-05-12 06:22:00,69.555,69.566,69.555,69.561,12800000.0
2006-05-12 06:23:00,69.546,69.552,69.546,69.548,8000000.0
2006-05-12 06:24:00,69.57,69.57,69.561,69.565,8000000.0
2006-05-12 06:26:00,69.562,69.562,69.549,69.554,12800000.0
2006-05-12 06:27:00,69.557,69.558,69.542,69.556,14400000.0
2006-05-12 06:29:00,69.545,69.55,69.54,69.54,11200000.0
2006-05-12 06:30:00,69.529,69.535,69.528,69.535,14400000.0
2006-05-12 06:31:00,69.53,69.53,69.518,69.522,14400000.0
2006-05-12 06:32:00,69.527,69.539,69.518,69.535,12800000.0
2006-05-12 06:33:00,69.544,69.55,69.532,69.548,17600000.0
2006-05-12 06:35:00,69.546,69.547,69.536,69.542,12800000.0
2006-05-12 06:36:00,69.536,69.539,69.525,69.525,14400000.0
2006-05-12 06:37:00,69.525,69.534,69.525,69.53,12800000.0
2006-05-12 06:38:00,69.522,69.53,69.519,69.524,16400000.0
2006-05-12 06:39:00,69.526,69.526,69.507,69.516,11200000.0
2006-05-12 06:40:00,69.527,69.539,69.521,69.539,9600000.0
2006-05-12 06:41:00,69.538,69.538,69.527,69.527,12800000.0
2006-05-12 06:43:00,69.491,69.584,69.491,69.557,16000000.0
2006-05-12 06:44:00,69.545,69.555,69.537,69.549,17600000.0
2006-05-12 06:45:00,69.569,69.569,69.555,69.561,17600000.0
2006-05-12 06:46:00,69.559,69.559,69.544,69.546,12800000.0
2006-05-12 06:47:00,69.538,69.542,69.534,69.536,12800000.0
2006-05-12 06:48:00,69.536,69.543,69.53,69.539,17600000.0
2006-05-12 06:49:00,69.535,69.55,69.532,69.55,17600000.0
2006-05-12 06:50:00,69.547,69.556,69.546,69.55,14400000.0
2006-05-12 06:51:00,69.552,69.555,69.544,69.548,12800000.0
2006-05-12 06:52:00,69.554,69.555,69.548,69.554,12200000.0
2006-05-12 06:53:00,69.554,69.554,69.544,69.549,17600000.0
2006-05-12 06:54:00,69.55,69.55,69.542,69.543,14400000.0
2006-05-12 06:55:00,69.542,69.552,69.542,69.552,9600000.0
2006-05-12 06:56:00,69.541,69.546,69.54,69.546,11200000.0
2006-05-12 06:57:00,69.546,69.546,69.536,69.542,14400000.0
2006-05-12 06:58:00,69.542,69.547,69.541,69.544,12800000.0
2006-05-12 07:02:00,69.544,69.545,69.538,69.545,12800000.0
2006-05-12 07:04:00,69.542,69.564,69.542,69.564,12800000.0
2006-05-12 07:05:00,69.566,69.566,69.548,69.561,11200000.0
2006-05-12 07:06:00,69.562,69.562,69.553,69.56,12800000.0
2006-05-12 07:07:00,69.568,69.579,69.568,69.577,11200000.0
2006-05-12 07:08:00,69.572,69.572,69.557,69.557,16000000.0
2006-05-12 07:09:00,69.56,69.561,69.552,69.552,12800000.0
2006-05-12 07:10:00,69.551,69.577,69.551,69.577,4800000.0
2006-05-12 07:11:00,69.589,69.589,69.578,69.583,12800000.0
2006-05-12 07:12:00,69.577,69.588,69.577,69.584,6400000.0
2006-05-12 07:13:00,69.574,69.574,69.565,69.567,12800000.0
2006-05-12 07:14:00,69.559,69.577,69.559,69.572,11200000.0
2006-05-12 07:16:00,69.574,69.585,69.574,69.585,11200000.0
2006-05-12 07:17:00,69.598,69.602,69.585,69.585,12800000.0
2006-05-12 07:18:00,69.589,69.599,69.585,69.588,17600000.0
2006-05-12 07:19:00,69.601,69.611,69.601,69.606,12800000.0
2006-05-12 07:21:00,69.615,69.615,69.609,69.611,12200000.0
2006-05-12 07:22:00,69.61,69.618,69.601,69.618,17600000.0
2006-05-12 07:23:00,69.598,69.598,69.591,69.597,11200000.0
2006-05-12 07:24:00,69.596,69.605,69.596,69.603,13800000.0
2006-05-12 07:25:00,69.595,69.595,69.565,69.565,16000000.0
2006-05-12 07:26:00,69.558,69.56,69.556,69.558,8000000.0
2006-05-12 07:28:00,69.554,69.557,69.547,69.547,14400000.0
2006-05-12 07:29:00,69.541,69.541,69.527,69.533,11200000.0
2006-05-12 07:30:00,69.541,69.547,69.537,69.546,11200000.0
2006-05-12 07:31:00,69.543,69.546,69.537,69.537,17000000.0
2006-05-12 07:32:00,69.541,69.545,69.537,69.545,17600000.0
2006-05-12 07:33:00,69.55,69.554,69.549,69.55,8000000.0
2006-05-12 07:34:00,69.557,69.557,69.547,69.547,12800000.0
2006-05-12 07:36:00,69.529,69.555,69.529,69.543,11200000.0
2006-05-12 07:37:00,69.556,69.56,69.553,69.553,11200000.0
2006-05-12 07:38:00,69.563,69.563,69.555,69.562,12800000.0
2006-05-12 07:39:00,69.556,69.562,69.556,69.562,11200000.0
2006-05-12 07:40:00,69.564,69.571,69.563,69.571,11200000.0
2006-05-12 07:41:00,69.573,69.578,69.567,69.57,12200000.0
2006-05-12 07:42:00,69.57,69.587,69.568,69.587,12200000.0
2006-05-12 07:43:00,69.586,69.586,69.563,69.563,12200000.0
2006-05-12 07:44:00,69.561,69.562,69.549,69.553,11200000.0
2006-05-12 07:45:00,69.566,69.566,69.545,69.545,11200000.0
2006-05-12 07:46:00,69.541,69.545,69.528,69.529,11200000.0
2006-05-12 07:47:00,69.542,69.546,69.537,69.545,14400000.0
2006-05-12 07:48:00,69.538,69.538,69.517,69.517,14400000.0
2006-05-12 07:49:00,69.534,69.551,69.533,69.551,17600000.0
2006-05-12 07:50:00,69.549,69.556,69.547,69.547,8000000.0
2006-05-12 07:51:00,69.544,69.55,69.536,69.542,12800000.0
2006-05-12 07:52:00,69.541,69.547,69.539,69.545,17600000.0
2006-05-12 07:53:00,69.56,69.56,69.553,69.558,12800000.0
2006-05-12 07:54:00,69.566,69.58,69.566,69.58,11200000.0
2006-05-12 07:55:00,69.584,69.584,69.565,69.574,12200000.0
2006-05-12 07:56:00,69.571,69.579,69.566,69.572,16000000.0
2006-05-12 07:57:00,69.564,69.589,69.564,69.589,11200000.0
2006-05-12 07:58:00,69.609,69.609,69.593,69.593,11200000.0
2006-05-12 07:59:00,69.575,69.577,69.569,69.569,12800000.0
2006-05-12 08:00:00,69.566,69.566,69.56,69.563,8000000.0
2006-05-12 08:01:00,69.576,69.588,69.576,69.579,8000000.0
2006-05-12 08:02:00,69.578,69.587,69.573,69.573,11200000.0
2006-05-12 08:03:00,69.574,69.575,69.556,69.556,11200000.0
2006-05-12 08:04:00,69.549,69.549,69.538,69.541,17600000.0
2006-05-12 08:05:00,69.544,69.552,69.542,69.549,14400000.0
2006-05-12 08:06:00,69.537,69.555,69.537,69.551,6400000.0
2006-05-12 08:07:00,69.554,69.554,69.539,69.545,11200000.0
2006-05-12 08:09:00,69.544,69.544,69.528,69.528,12800000.0
2006-05-12 08:10:00,69.514,69.534,69.514,69.529,12800000.0
2006-05-12 08:11:00,69.538,69.539,69.525,69.531,11200000.0
2006-05-12 08:12:00,69.521,69.54,69.521,69.526,16000000.0
2006-05-12 08:14:00,69.535,69.538,69.522,69.522,12800000.0
2006-05-12 08:15:00,69.531,69.531,69.503,69.503,16000000.0
2006-05-12 08:16:00,69.507,69.507,69.483,69.497,11200000.0
2006-05-12 08:17:00,69.482,69.493,69.482,69.49,12800000.0
2006-05-12 08:18:00,69.48,69.503,69.478,69.503,12800000.0
2006-05-12 08:19:00,69.482,69.488,69.472,69.476,14400000.0
2006-05-12 08:20:00,69.472,69.477,69.461,69.476,15400000.0
2006-05-12 08:21:00,69.485,69.499,69.485,69.486,17600000.0
2006-05-12 08:22:00,69.492,69.492,69.466,69.466,11200000.0
2006-05-12 08:23:00,69.469,69.469,69.461,69.466,11200000.0
2006-05-12 08:24:00,69.477,69.479,69.469,69.469,9600000.0
2006-05-12 08:25:00,69.442,69.442,69.387,69.387,12800000.0
2006-05-12 08:26:00,69.366,69.386,69.29,69.38,8000000.0
2006-05-12 08:27:00,69.356,69.382,69.356,69.366,12800000.0
2006-05-12 08:28:00,69.375,69.387,69.362,69.382,11200000.0
2006-05-12 08:29:00,69.394,69.397,69.365,69.375,14400000.0
2006-05-12 08:30:00,69.4,69.411,69.4,69.403,11200000.0
2006-05-12 08:31:00,69.405,69.433,69.405,69.422,12800000.0
2006-05-12 08:32:00,69.422,69.438,69.422,69.438,11200000.0
2006-05-12 08:33:00,69.441,69.446,69.432,69.444,11200000.0
2006-05-12 08:34:00,69.451,69.454,69.447,69.449,9600000.0
2006-05-12 08:35:00,69.434,69.434,69.401,69.401,17600000.0
2006-05-12 08:36:00,69.393,69.404,69.392,69.392,17600000.0
2006-05-12 08:37:00,69.376,69.376,69.359,69.359,11200000.0
2006-05-12 08:38:00,69.358,69.384,69.358,69.384,11200000.0
2006-05-12 08:39:00,69.375,69.391,69.375,69.381,15400000.0
2006-05-12 08:40:00,69.372,69.376,69.364,69.364,16000000.0
2006-05-12 08:41:00,69.365,69.369,69.359,69.362,17600000.0
2006-05-12 08:42:00,69.369,69.375,69.369,69.375,12800000.0
2006-05-12 08:43:00,69.371,69.371,69.35,69.357,12800000.0
2006-05-12 08:44:00,69.358,69.379,69.358,69.376,12800000.0
2006-05-12 08:45:00,69.372,69.386,69.372,69.383,16000000.0
2006-05-12 08:46:00,69.379,69.383,69.377,69.378,11200000.0
2006-05-12 08:47:00,69.395,69.404,69.388,69.401,11200000.0
2006-05-12 08:48:00,69.408,69.411,69.401,69.401,12800000.0
2006-05-12 08:49:00,69.4,69.4,69.381,69.385,17600000.0
2006-05-12 08:50:00,69.375,69.375,69.361,69.367,12800000.0
2006-05-12 08:51:00,69.36,69.367,69.34,69.34,17600000.0
2006-05-12 08:52:00,69.342,69.342,69.323,69.333,11200000.0
2006-05-12 08:53:00,69.347,69.348,69.327,69.344,16000000.0
2006-05-12 08:54:00,69.368,69.368,69.361,69.361,3200000.0
2006-05-12 08:55:00,69.363,69.363,69.32,69.32,16000000.0
2006-05-12 08:56:00,69.337,69.343,69.324,69.324,11200000.0
2006-05-12 08:57:00,69.322,69.345,69.322,69.345,11200000.0
2006-05-12 08:58:00,69.365,69.371,69.362,69.362,9600000.0
2006-05-12 08:59:00,69.354,69.358,69.351,69.351,12800000.0
2006-05-12 09:00:00,69.338,69.338,69.33,69.337,17600000.0
2006-05-12 09:01:00,69.333,69.34,69.326,69.336,11200000.0
2006-05-12 09:02:00,69.332,69.336,69.322,69.332,11200000.0
2006-05-12 09:03:00,69.326,69.326,69.303,69.319,16000000.0
2006-05-12 09:04:00,69.324,69.327,69.313,69.313,11200000.0
2006-05-12 09:05:00,69.297,69.304,69.294,69.302,11200000.0
2006-05-12 09:06:00,69.295,69.299,69.286,69.299,12800000.0
2006-05-12 09:07:00,69.317,69.358,69.317,69.358,12200000.0
2006-05-12 09:08:00,69.366,69.371,69.36,69.37,12800000.0
2006-05-12 09:09:00,69.392,69.392,69.375,69.385,17600000.0
2006-05-12 09:10:00,69.379,69.39,69.377,69.39,12800000.0
2006-05-12 09:12:00,69.395,69.395,69.369,69.369,12800000.0
2006-05-12 09:13:00,69.358,69.372,69.358,69.372,11200000.0
2006-05-12 09:14:00,69.382,69.382,69.368,69.368,11200000.0
2006-05-12 09:15:00,69.375,69.382,69.372,69.374,11200000.0
2006-05-12 09:16:00,69.369,69.376,69.368,69.368,12800000.0
2006-05-12 09:17:00,69.366,69.366,69.355,69.366,11200000.0
2006-05-12 09:18:00,69.358,69.36,69.355,69.359,14400000.0
2006-05-12 09:19:00,69.346,69.351,69.342,69.351,12800000.0
2006-05-12 09:20:00,69.357,69.366,69.353,69.363,16000000.0
2006-05-12 09:21:00,69.368,69.383,69.364,69.383,11200000.0
2006-05-12 09:22:00,69.375,69.375,69.365,69.368,17600000.0
2006-05-12 09:23:00,69.361,69.366,69.359,69.361,12800000.0
2006-05-12 09:24:00,69.271,69.363,69.271,69.356,11200000.0
2006-05-12 09:25:00,69.31,69.313,69.275,69.284,12800000.0
2006-05-12 09:26:00,69.269,69.289,69.269,69.285,11200000.0
2006-05-12 09:27:00,69.279,69.285,69.275,69.277,11200000.0
2006-05-12 09:28:00,69.286,69.301,69.286,69.301,12800000.0
2006-05-12 09:29:00,69.28,69.291,69.276,69.287,11200000.0
2006-05-12 09:30:00,69.276,69.302,69.276,69.292,12800000.0
2006-05-12 09:31:00,69.282,69.282,69.256,69.256,12800000.0
2006-05-12 09:32:00,69.253,69.257,69.226,69.226,14400000.0
2006-05-12 09:33:00,69.217,69.22,69.192,69.192,12800000.0
2006-05-12 09:34:00,69.192,69.209,69.189,69.189,11200000.0
2006-05-12 09:35:00,69.189,69.21,69.185,69.21,12800000.0
2006-05-12 09:36:00,69.224,69.236,69.224,69.236,9000000.0
2006-05-12 09:37:00,69.24,69.24,69.161,69.166,16000000.0
2006-05-12 09:38:00,69.186,69.202,69.185,69.197,11200000.0
2006-05-12 09:39:00,69.203,69.203,69.183,69.19,12800000.0
2006-05-12 09:40:00,69.188,69.192,69.166,69.179,14400000.0
2006-05-12 09:41:00,69.158,69.172,69.156,69.172,11200000.0
2006-05-12 09:42:00,69.175,69.175,69.117,69.117,16000000.0
2006-05-12 09:43:00,69.103,69.103,69.09,69.091,12800000.0
2006-05-12 09:44:00,69.066,69.066,69.04,69.051,12800000.0
2006-05-12 09:45:00,69.068,69.073,69.053,69.053,12800000.0
2006-05-12 09:46:00,69.032,69.042,69.015,69.042,11200000.0
2006-05-12 09:47:00,69.037,69.037,69.012,69.012,12800000.0
2006-05-12 09:48:00,69.003,69.021,69.003,69.019,11200000.0
2006-05-12 09:49:00,69.024,69.035,69.022,69.029,12200000.0
2006-05-12 09:50:00,69.007,69.007,68.96,68.968,15400000.0
2006-05-12 09:51:00,68.965,68.998,68.965,68.998,16000000.0
2006-05-12 09:52:00,69.003,69.009,68.996,69.002,14400000.0
2006-05-12 09:53:00,68.975,68.982,68.964,68.964,12800000.0
2006-05-12 09:54:00,68.961,68.974,68.961,68.974,17600000.0
2006-05-12 09:55:00,68.975,68.98,68.971,68.971,11200000.0
2006-05-12 09:56:00,68.976,68.979,68.963,68.977,14400000.0
2006-05-12 09:57:00,68.986,68.991,68.985,68.991,17000000.0
2006-05-12 09:58:00,68.987,69.0,68.878,69.0,17600000.0
2006-05-12 09:59:00,68.993,69.008,68.993,69.003,17600000.0
2006-05-12 10:00:00,68.986,68.986,68.948,68.948,11200000.0
2006-05-12 10:01:00,68.924,68.931,68.903,68.903,12800000.0
2006-05-12 10:02:00,68.889,68.903,68.878,68.903,16000000.0
2006-05-12 10:03:00,68.906,68.915,68.895,68.902,11200000.0
2006-05-12 10:04:00,68.879,68.879,68.826,68.874,8000000.0
2006-05-12 10:05:00,68.922,68.934,68.922,68.923,14400000.0
2006-05-12 10:06:00,68.922,68.927,68.921,68.924,15400000.0
2006-05-12 10:07:00,68.915,68.915,68.877,68.884,12200000.0
2006-05-12 10:08:00,68.868,68.868,68.854,68.859,11200000.0
2006-05-12 10:09:00,68.807,68.807,68.696,68.702,12800000.0
2006-05-12 10:10:00,68.723,68.752,68.722,68.752,17600000.0
2006-05-12 10:11:00,68.742,68.742,68.73,68.738,11200000.0
2006-05-12 10:12:00,68.742,68.742,68.698,68.698,12800000.0
2006-05-12 10:13:00,68.68,68.705,68.68,68.705,12800000.0
2006-05-12 10:14:00,68.718,68.719,68.712,68.712,11200000.0
2006-05-12 10:15:00,68.702,68.725,68.702,68.725,12200000.0
2006-05-12 10:16:00,68.736,68.752,68.731,68.751,12800000.0
2006-05-12 10:17:00,68.751,68.798,68.751,68.797,11200000.0
2006-05-12 10:18:00,68.804,68.806,68.784,68.802,11200000.0
2006-05-12 10:19:00,68.793,68.796,68.784,68.796,11200000.0
2006-05-12 10:20:00,68.794,68.82,68.794,68.817,17000000.0
2006-05-12 10:21:00,68.814,68.827,68.812,68.825,16000000.0
2006-05-12 10:22:00,68.809,68.812,68.8,68.806,11200000.0
2006-05-12 10:23:00,68.794,68.796,68.788,68.795,11200000.0
2006-05-12 10:24:00,68.768,68.769,68.765,68.765,12800000.0
2006-05-12 10:25:00,68.771,68.771,68.76,68.765,11200000.0
2006-05-12 10:26:00,68.759,68.759,68.752,68.757,8000000.0
2006-05-12 10:27:00,68.766,68.773,68.759,68.765,11600000.0
2006-05-12 10:28:00,68.762,68.765,68.75,68.765,12800000.0
2006-05-12 10:29:00,68.773,68.773,68.726,68.726,11200000.0
2006-05-12 10:30:00,68.718,68.723,68.715,68.719,8000000.0
2006-05-12 10:31:00,68.723,68.736,68.716,68.736,12800000.0
2006-05-12 10:32:00,68.736,68.745,68.734,68.736,17600000.0
2006-05-12 10:33:00,68.727,68.727,68.717,68.723,11200000.0
2006-05-12 10:34:00,68.719,68.722,68.714,68.72,11200000.0
2006-05-12 10:35:00,68.71,68.71,68.689,68.696,11200000.0
2006-05-12 10:36:00,68.681,68.69,68.681,68.682,11200000.0
2006-05-12 10:37:00,68.692,68.701,68.611,68.69,11200000.0
2006-05-12 10:38:00,68.695,68.695,68.668,68.682,12800000.0
2006-05-12 10:39:00,68.685,68.693,68.685,68.689,11200000.0
2006-05-12 10:40:00,68.709,68.739,68.709,68.739,16000000.0
2006-05-12 10:41:00,68.802,68.843,68.799,68.799,12800000.0
2006-05-12 10:42:00,68.798,68.798,68.776,68.776,11200000.0
2006-05-12 10:43:00,68.762,68.771,68.76,68.771,11200000.0
2006-05-12 10:44:00,68.772,68.772,68.752,68.752,12800000.0
2006-05-12 10:45:00,68.728,68.732,68.722,68.728,12800000.0
2006-05-12 10:46:00,68.736,68.74,68.734,68.737,12800000.0
2006-05-12 10:47:00,68.743,68.743,68.72,68.739,12800000.0
2006-05-12 10:48:00,68.726,68.726,68.715,68.715,12800000.0
2006-05-12 10:49:00,68.7,68.714,68.7,68.714,10600000.0
2006-05-12 10:50:00,68.725,68.733,68.717,68.717,16000000.0
2006-05-12 10:51:00,68.722,68.731,68.722,68.725,17600000.0
2006-05-12 10:52:00,68.718,68.718,68.701,68.701,11200000.0
2006-05-12 10:53:00,68.706,68.713,68.696,68.701,10600000.0
2006-05-12 10:54:00,68.705,68.71,68.697,68.71,17600000.0
2006-05-12 10:55:00,68.709,68.712,68.699,68.702,11200000.0
2006-05-12 10:56:00,68.698,68.698,68.685,68.685,17600000.0
2006-05-12 10:57:00,68.677,68.682,68.674,68.682,16000000.0
2006-05-12 10:58:00,68.681,68.681,68.589,68.68,12800000.0
2006-05-12 10:59:00,68.673,68.673,68.661,68.661,11200000.0
2006-05-12 11:00:00,68.67,68.67,68.653,68.666,12800000.0
2006-05-12 11:01:00,68.661,68.661,68.648,68.651,12800000.0
2006-05-12 11:02:00,68.662,68.662,68.65,68.65,16000000.0
2006-05-12 11:03:00,68.658,68.666,68.652,68.663,12800000.0
2006-05-12 11:04:00,68.657,68.658,68.65,68.651,14400000.0
2006-05-12 11:05:00,68.65,68.65,68.63,68.648,17600000.0
2006-05-12 11:06:00,68.649,68.649,68.638,68.644,17600000.0
2006-05-12 11:07:00,68.637,68.649,68.63,68.645,17600000.0
2006-05-12 11:08:00,68.585,68.653,68.585,68.653,11200000.0
2006-05-12 11:09:00,68.666,68.675,68.663,68.675,17600000.0
2006-05-12 11:10:00,68.663,68.67,68.652,68.67,12800000.0
2006-05-12 11:11:00,68.675,68.687,68.664,68.687,11200000.0
2006-05-12 11:12:00,68.686,68.686,68.673,68.673,17600000.0
2006-05-12 11:13:00,68.674,68.674,68.637,68.644,14400000.0
2006-05-12 11:14:00,68.641,68.646,68.635,68.64,11200000.0
2006-05-12 11:15:00,68.635,68.66,68.635,68.66,11200000.0
2006-05-12 11:16:00,68.657,68.658,68.652,68.652,12800000.0
2006-05-12 11:17:00,68.649,68.653,68.634,68.638,11200000.0
2006-05-12 11:18:00,68.623,68.623,68.613,68.617,12800000.0
2006-05-12 11:19:00,68.615,68.642,68.615,68.624,17600000.0
2006-05-12 11:20:00,68.64,68.64,68.63,68.639,12200000.0
2006-05-12 11:21:00,68.638,68.638,68.616,68.619,14400000.0
2006-05-12 11:22:00,68.616,68.63,68.612,68.63,12800000.0
2006-05-12 11:23:00,68.639,68.645,68.629,68.629,11200000.0
2006-05-12 11:24:00,68.616,68.616,68.596,68.608,12800000.0
2006-05-12 11:25:00,68.613,68.624,68.603,68.608,17600000.0
2006-05-12 11:26:00,68.592,68.592,68.584,68.591,14400000.0
2006-05-12 11:27:00,68.586,68.594,68.569,68.594,11200000.0
2006-05-12 11:28:00,68.594,68.599,68.589,68.599,14400000.0
2006-05-12 11:29:00,68.586,68.586,68.563,68.563,14400000.0
2006-05-12 11:30:00,68.561,68.563,68.551,68.551,14400000.0
2006-05-12 11:31:00,68.561,68.561,68.554,68.56,11200000.0
2006-05-12 11:33:00,68.56,68.561,68.539,68.539,12800000.0
2006-05-12 11:34:00,68.516,68.522,68.512,68.516,12800000.0
2006-05-12 11:35:00,68.512,68.526,68.512,68.517,11200000.0
2006-05-12 11:36:00,68.528,68.531,68.527,68.53,12800000.0
2006-05-12 11:37:00,68.507,68.507,68.485,68.485,11200000.0
2006-05-12 11:38:00,68.473,68.473,68.466,68.466,11200000.0
2006-05-12 11:39:00,68.482,68.492,68.472,68.49,11200000.0
2006-05-12 11:40:00,68.49,68.49,68.475,68.481,11200000.0
2006-05-12 11:41:00,68.476,68.499,68.475,68.492,16000000.0
2006-05-12 11:42:00,68.493,68.5,68.483,68.5,17600000.0
2006-05-12 11:43:00,68.524,68.542,68.524,68.541,11200000.0
2006-05-12 11:44:00,68.556,68.561,68.553,68.555,11200000.0
2006-05-12 11:45:00,68.559,68.59,68.559,68.59,14400000.0
2006-05-12 11:46:00,68.611,68.611,68.591,68.599,11200000.0
2006-05-12 11:47:00,68.578,68.579,68.555,68.579,17600000.0
2006-05-12 11:48:00,68.566,68.566,68.542,68.556,11200000.0
2006-05-12 11:49:00,68.553,68.585,68.553,68.585,12800000.0
2006-05-12 11:50:00,68.611,68.611,68.587,68.587,12800000.0
2006-05-12 11:51:00,68.586,68.586,68.534,68.534,11200000.0
2006-05-12 11:52:00,68.525,68.526,68.518,68.521,11200000.0
2006-05-12 11:53:00,68.513,68.518,68.503,68.517,16000000.0
2006-05-12 11:54:00,68.514,68.514,68.482,68.487,14400000.0
2006-05-12 11:55:00,68.503,68.518,68.452,68.515,11200000.0
2006-05-12 11:56:00,68.51,68.531,68.51,68.523,12800000.0
2006-05-12 11:57:00,68.532,68.545,68.527,68.545,12800000.0
2006-05-12 11:58:00,68.559,68.565,68.559,68.561,11200000.0
2006-05-12 11:59:00,68.578,68.598,68.578,68.598,11200000.0
2006-05-12 12:00:00,68.62,68.626,68.617,68.617,11200000.0
2006-05-12 12:01:00,68.6,68.607,68.597,68.602,11200000.0
2006-05-12 12:02:00,68.6,68.6,68.577,68.579,14400000.0
2006-05-12 12:03:00,68.591,68.599,68.581,68.597,11200000.0
2006-05-12 12:04:00,68.621,68.629,68.618,68.628,17600000.0
2006-05-12 12:05:00,68.606,68.606,68.58,68.595,17600000.0
2006-05-12 12:06:00,68.59,68.59,68.551,68.551,12800000.0
2006-05-12 12:07:00,68.563,68.6,68.563,68.6,11200000.0
2006-05-12 12:08:00,68.613,68.617,68.607,68.617,11200000.0
2006-05-12 12:09:00,68.624,68.624,68.615,68.618,14400000.0
2006-05-12 12:10:00,68.625,68.625,68.609,68.614,11200000.0
2006-05-12 12:11:00,68.619,68.619,68.585,68.585,12800000.0
2006-05-12 12:12:00,68.6,68.606,68.599,68.606,11200000.0
2006-05-12 12:13:00,68.617,68.627,68.612,68.615,11200000.0
2006-05-12 12:14:00,68.618,68.618,68.61,68.618,12800000.0
2006-05-12 12:16:00,68.6,68.617,68.6,68.611,12800000.0
2006-05-12 12:17:00,68.581,68.581,68.49,68.563,17600000.0
2006-05-12 12:18:00,68.559,68.562,68.546,68.546,16000000.0
2006-05-12 12:19:00,68.543,68.582,68.543,68.582,12800000.0
2006-05-12 12:20:00,68.572,68.573,68.556,68.56,14400000.0
2006-05-12 12:22:00,68.563,68.564,68.545,68.545,16000000.0
2006-05-12 12:23:00,68.537,68.543,68.53,68.532,13800000.0
2006-05-12 12:24:00,68.536,68.544,68.533,68.538,12800000.0
2006-05-12 12:25:00,68.547,68.547,68.542,68.542,11200000.0
2006-05-12 12:26:00,68.535,68.547,68.532,68.547,11200000.0
2006-05-12 12:27:00,68.555,68.556,68.548,68.551,11200000.0
2006-05-12 12:28:00,68.554,68.564,68.546,68.564,12800000.0
2006-05-12 12:29:00,68.554,68.558,68.547,68.558,17600000.0
2006-05-12 12:30:00,68.554,68.564,68.554,68.564,17600000.0
2006-05-12 12:31:00,68.554,68.559,68.547,68.559,12800000.0
2006-05-12 12:32:00,68.544,68.552,68.54,68.544,12800000.0
2006-05-12 12:33:00,68.546,68.548,68.541,68.544,14400000.0
2006-05-12 12:34:00,68.543,68.554,68.537,68.554,12800000.0
2006-05-12 12:35:00,68.561,68.572,68.561,68.572,11200000.0
2006-05-12 12:36:00,68.585,68.59,68.571,68.571,11200000.0
2006-05-12 12:37:00,68.555,68.556,68.542,68.548,11200000.0
2006-05-12 12:38:00,68.566,68.572,68.48,68.57,17600000.0
2006-05-12 12:39:00,68.567,68.574,68.565,68.574,16000000.0
2006-05-12 12:40:00,68.571,68.574,68.552,68.567,16000000.0
2006-05-12 12:41:00,68.565,68.568,68.553,68.553,12800000.0
2006-05-12 12:42:00,68.552,68.554,68.539,68.541,14400000.0
2006-05-12 12:43:00,68.53,68.53,68.5,68.505,12800000.0
2006-05-12 12:44:00,68.497,68.509,68.491,68.509,17600000.0
2006-05-12 12:45:00,68.52,68.525,68.514,68.525,16000000.0
2006-05-12 12:46:00,68.527,68.53,68.52,68.53,13200000.0
2006-05-12 12:47:00,68.538,68.555,68.531,68.555,12800000.0
2006-05-12 12:48:00,68.564,68.565,68.548,68.565,12800000.0
2006-05-12 12:49:00,68.561,68.561,68.546,68.557,16000000.0
2006-05-12 12:50:00,68.56,68.575,68.557,68.574,14400000.0
2006-05-12 12:52:00,68.577,68.577,68.556,68.556,11200000.0
2006-05-12 12:53:00,68.551,68.564,68.548,68.561,10600000.0
2006-05-12 12:55:00,68.567,68.568,68.561,68.561,16000000.0
2006-05-12 12:57:00,68.558,68.568,68.555,68.555,11200000.0
2006-05-12 12:58:00,68.542,68.551,68.536,68.549,17600000.0
2006-05-12 12:59:00,68.544,68.549,68.538,68.538,16000000.0
2006-05-12 13:00:00,68.549,68.553,68.534,68.539,12800000.0
2006-05-12 13:01:00,68.526,68.535,68.524,68.528,14400000.0
2006-05-12 13:02:00,68.522,68.522,68.49,68.49,12800000.0
2006-05-12 13:03:00,68.487,68.49,68.47,68.484,16000000.0
2006-05-12 13:04:00,68.476,68.476,68.458,68.458,11200000.0
2006-05-12 13:05:00,68.465,68.473,68.465,68.473,12800000.0
2006-05-12 13:06:00,68.48,68.48,68.476,68.476,3200000.0
2006-05-12 13:07:00,68.485,68.485,68.474,68.474,14400000.0
2006-05-12 13:08:00,68.478,68.482,68.47,68.482,17600000.0
2006-05-12 13:09:00,68.489,68.489,68.471,68.478,12800000.0
2006-05-12 13:10:00,68.471,68.49,68.466,68.49,16000000.0
2006-05-12 13:11:00,68.484,68.49,68.484,68.489,11200000.0
2006-05-12 13:12:00,68.492,68.497,68.49,68.49,12800000.0
2006-05-12 13:13:00,68.499,68.507,68.499,68.503,17600000.0
2006-05-12 13:14:00,68.517,68.535,68.517,68.518,12800000.0
2006-05-12 13:15:00,68.53,68.53,68.508,68.514,12800000.0
2006-05-12 13:16:00,68.502,68.522,68.502,68.522,16400000.0
2006-05-12 13:17:00,68.532,68.552,68.532,68.552,12800000.0
2006-05-12 13:18:00,68.554,68.561,68.545,68.55,10600000.0
2006-05-12 13:19:00,68.527,68.534,68.521,68.532,16000000.0
2006-05-12 13:20:00,68.539,68.546,68.534,68.544,9600000.0
2006-05-12 13:21:00,68.55,68.559,68.539,68.559,11200000.0
2006-05-12 13:22:00,68.551,68.555,68.542,68.542,14400000.0
2006-05-12 13:23:00,68.542,68.545,68.535,68.535,12800000.0
2006-05-12 13:24:00,68.545,68.552,68.492,68.552,8000000.0
2006-05-12 13:25:00,68.546,68.548,68.536,68.536,17600000.0
2006-05-12 13:26:00,68.542,68.544,68.53,68.544,17600000.0
2006-05-12 13:28:00,68.551,68.556,68.461,68.556,16000000.0
2006-05-12 13:29:00,68.574,68.588,68.574,68.581,11200000.0
2006-05-12 13:30:00,68.579,68.58,68.571,68.574,12800000.0
2006-05-12 13:31:00,68.571,68.581,68.571,68.581,11200000.0
2006-05-12 13:32:00,68.593,68.619,68.593,68.619,11200000.0
2006-05-12 13:33:00,68.643,68.68,68.643,68.68,19200000.0
2006-05-12 13:34:00,68.68,68.68,68.668,68.67,14400000.0
2006-05-12 13:35:00,68.664,68.664,68.655,68.655,36800000.0
2006-05-12 13:36:00,68.664,68.67,68.662,68.662,17000000.0
2006-05-12 13:37:00,68.661,68.667,68.661,68.666,14400000.0
2006-05-12 13:38:00,68.668,68.675,68.664,68.67,33600000.0
2006-05-12 13:39:00,68.672,68.672,68.668,68.669,14400000.0
2006-05-12 13:41:00,68.665,68.669,68.662,68.665,16000000.0
2006-05-12 13:42:00,68.672,68.685,68.662,68.662,11200000.0
2006-05-12 13:43:00,68.676,68.694,68.676,68.69,27200000.0
2006-05-12 13:44:00,68.693,68.693,68.681,68.683,33600000.0
2006-05-12 13:45:00,68.684,68.699,68.684,68.695,20800000.0
2006-05-12 13:46:00,68.704,68.708,68.696,68.698,24000000.0
2006-05-12 13:47:00,68.694,68.702,68.694,68.702,12800000.0
2006-05-12 13:48:00,68.708,68.725,68.708,68.724,12800000.0
2006-05-12 13:49:00,68.726,68.726,68.703,68.703,17600000.0
2006-05-12 13:50:00,68.717,68.741,68.717,68.732,11200000.0
2006-05-12 13:51:00,68.755,68.757,68.743,68.743,24000000.0
2006-05-12 13:52:00,68.735,68.738,68.726,68.729,12800000.0
2006-05-12 13:53:00,68.738,68.748,68.738,68.742,17600000.0
2006-05-12 13:54:00,68.741,68.741,68.726,68.726,25600000.0
2006-05-12 13:55:00,68.726,68.741,68.726,68.738,14400000.0
2006-05-12 13:56:00,68.74,68.744,68.734,68.734,14400000.0
2006-05-12 13:57:00,68.75,68.757,68.746,68.752,28800000.0
2006-05-12 13:58:00,68.754,68.766,68.754,68.765,14400000.0
2006-05-12 13:59:00,68.769,68.778,68.769,68.775,31400000.0
2006-05-12 14:00:00,68.776,68.777,68.766,68.774,48000000.0
2006-05-12 14:01:00,68.793,68.824,68.793,68.824,32000000.0
2006-05-12 14:02:00,68.828,68.831,68.828,68.829,14400000.0
2006-05-12 14:03:00,68.807,68.821,68.807,68.821,14400000.0
2006-05-12 14:04:00,68.824,68.85,68.824,68.846,11200000.0
2006-05-12 14:05:00,68.849,68.849,68.822,68.822,24000000.0
2006-05-12 14:06:00,68.818,68.871,68.818,68.871,36800000.0
2006-05-12 14:07:00,68.885,68.938,68.885,68.929,40000000.0
2006-05-12 14:08:00,68.94,68.948,68.939,68.946,16000000.0
2006-05-12 14:09:00,68.936,68.957,68.934,68.957,33600000.0
2006-05-12 14:10:00,68.974,69.031,68.973,69.031,33600000.0
2006-05-12 14:11:00,69.034,69.034,69.016,69.018,14400000.0
2006-05-12 14:12:00,69.001,69.012,68.985,68.985,27200000.0
2006-05-12 14:13:00,68.977,68.977,68.948,68.948,14400000.0
2006-05-12 14:14:00,68.94,68.94,68.917,68.917,12800000.0
2006-05-12 14:15:00,68.916,68.935,68.916,68.918,28800000.0
2006-05-12 14:16:00,68.907,68.937,68.907,68.937,25600000.0
2006-05-12 14:17:00,68.945,68.999,68.945,68.999,12800000.0
2006-05-12 14:18:00,69.02,69.031,69.016,69.031,16000000.0
2006-05-12 14:19:00,69.034,69.036,69.028,69.036,12800000.0
2006-05-12 14:20:00,69.063,69.065,69.045,69.045,25600000.0
2006-05-12 14:21:00,69.033,69.045,69.031,69.045,28800000.0
2006-05-12 14:22:00,69.041,69.053,69.028,69.032,11200000.0
2006-05-12 14:23:00,69.019,69.053,69.017,69.053,48000000.0
2006-05-12 14:24:00,69.056,69.064,69.047,69.047,12800000.0
2006-05-12 14:25:00,69.04,69.088,69.04,69.088,12800000.0
2006-05-12 14:26:00,69.089,69.095,69.065,69.065,12800000.0
2006-05-12 14:27:00,69.071,69.072,69.063,69.068,17600000.0
2006-05-12 14:28:00,69.039,69.047,69.018,69.047,11200000.0
2006-05-12 14:29:00,69.065,69.065,69.026,69.026,36800000.0
2006-05-12 14:30:00,68.936,69.153,68.936,69.105,22400000.0
2006-05-12 14:31:00,69.072,69.1,69.061,69.084,20800000.0
2006-05-12 14:32:00,69.046,69.046,69.028,69.031,8000000.0
2006-05-12 14:33:00,69.002,69.115,69.002,69.108,23400000.0
2006-05-12 14:34:00,69.109,69.109,69.063,69.083,12800000.0
2006-05-12 14:35:00,69.062,69.062,69.012,69.034,14400000.0
2006-05-12 14:36:00,69.048,69.057,69.028,69.056,11200000.0
2006-05-12 14:37:00,69.044,69.051,68.98,68.98,11200000.0
2006-05-12 14:38:00,68.971,68.985,68.953,68.953,56400000.0
2006-05-12 14:39:00,68.957,68.96,68.944,68.947,12800000.0
2006-05-12 14:40:00,68.955,68.971,68.953,68.964,14400000.0
2006-05-12 14:41:00,68.955,68.975,68.955,68.975,55400000.0
2006-05-12 14:42:00,68.968,68.991,68.955,68.991,12800000.0
2006-05-12 14:43:00,68.964,68.964,68.942,68.942,25600000.0
2006-05-12 14:44:00,68.927,68.927,68.883,68.883,12800000.0
2006-05-12 14:45:00,68.875,68.899,68.86,68.899,11200000.0
2006-05-12 14:46:00,68.891,68.91,68.889,68.91,11200000.0
2006-05-12 14:47:00,68.936,68.936,68.871,68.88,16000000.0
2006-05-12 14:48:00,68.893,68.926,68.893,68.926,19200000.0
2006-05-12 14:49:00,68.949,68.952,68.933,68.933,32000000.0
2006-05-12 14:50:00,68.926,68.926,68.912,68.918,28800000.0
2006-05-12 14:51:00,68.941,68.949,68.912,68.92,32400000.0
2006-05-12 14:52:00,68.909,68.931,68.903,68.917,12800000.0
2006-05-12 14:53:00,68.931,68.956,68.931,68.956,17600000.0
2006-05-12 14:54:00,68.952,68.968,68.947,68.967,12800000.0
2006-05-12 14:55:00,68.944,69.002,68.944,69.002,16000000.0
2006-05-12 14:56:00,68.986,68.99,68.968,68.968,12800000.0
2006-05-12 14:57:00,68.959,68.979,68.949,68.97,12800000.0
2006-05-12 14:58:00,68.977,68.996,68.976,68.991,17600000.0
2006-05-12 14:59:00,68.983,69.015,68.983,69.015,16000000.0
2006-05-12 15:00:00,69.028,69.032,69.002,69.011,14400000.0
2006-05-12 15:01:00,69.003,69.012,68.996,69.004,13200000.0
2006-05-12 15:02:00,68.993,69.014,68.986,69.002,27200000.0
2006-05-12 15:03:00,69.005,69.032,69.005,69.031,12800000.0
2006-05-12 15:04:00,69.042,69.057,69.038,69.038,11200000.0
2006-05-12 15:05:00,69.035,69.097,69.035,69.097,11200000.0
2006-05-12 15:06:00,69.079,69.088,69.065,69.065,11200000.0
2006-05-12 15:07:00,69.07,69.083,69.066,69.074,25600000.0
2006-05-12 15:08:00,69.078,69.103,69.035,69.097,11200000.0
2006-05-12 15:09:00,69.091,69.123,69.091,69.123,16000000.0
2006-05-12 15:10:00,69.112,69.112,69.065,69.065,12800000.0
2006-05-12 15:11:00,69.052,69.076,69.052,69.076,32000000.0
2006-05-12 15:12:00,69.118,69.135,69.105,69.105,12800000.0
2006-05-12 15:13:00,69.107,69.112,69.095,69.095,44800000.0
2006-05-12 15:14:00,69.125,69.164,69.125,69.164,35200000.0
2006-05-12 15:15:00,69.16,69.16,69.128,69.151,22400000.0
2006-05-12 15:16:00,69.159,69.161,69.113,69.113,36800000.0
2006-05-12 15:17:00,69.119,69.13,69.11,69.123,22400000.0
2006-05-12 15:18:00,69.127,69.135,69.124,69.124,22400000.0
2006-05-12 15:19:00,69.12,69.122,69.109,69.109,16000000.0
2006-05-12 15:20:00,69.106,69.132,69.106,69.125,24000000.0
2006-05-12 15:21:00,69.149,69.159,69.137,69.137,14400000.0
2006-05-12 15:22:00,69.153,69.159,69.146,69.159,12800000.0
2006-05-12 15:23:00,69.15,69.152,69.141,69.152,48000000.0
2006-05-12 15:24:00,69.163,69.189,69.157,69.157,25600000.0
2006-05-12 15:25:00,69.148,69.158,69.144,69.144,27200000.0
2006-05-12 15:26:00,69.139,69.148,69.139,69.14,39400000.0
2006-05-12 15:27:00,69.155,69.177,69.155,69.157,28800000.0
2006-05-12 15:28:00,69.153,69.164,69.153,69.161,70400000.0
2006-05-12 15:29:00,69.14,69.157,69.06,69.157,46800000.0
2006-05-12 15:30:00,69.08,69.208,69.072,69.072,114600000.0
2006-05-12 15:31:00,69.149,69.167,69.149,69.167,60600000.0
2006-05-12 15:32:00,69.175,69.19,69.175,69.18,30400000.0
2006-05-12 15:33:00,69.18,69.189,69.18,69.185,30400000.0
2006-05-12 15:34:00,69.189,69.189,69.151,69.151,22400000.0
2006-05-12 15:35:00,69.155,69.159,69.144,69.144,33600000.0
2006-05-12 15:36:00,69.13,69.13,69.1,69.107,32000000.0
2006-05-12 15:37:00,69.108,69.125,69.108,69.125,30400000.0
2006-05-12 15:38:00,69.128,69.131,69.123,69.127,59200000.0
2006-05-12 15:39:00,69.133,69.139,69.13,69.136,36800000.0
2006-05-12 15:40:00,69.111,69.111,69.082,69.084,34600000.0
2006-05-12 15:41:00,69.071,69.071,69.051,69.064,25600000.0
2006-05-12 15:42:00,69.078,69.094,69.076,69.094,43200000.0
2006-05-12 15:43:00,69.101,69.121,69.1,69.1,27200000.0
2006-05-12 15:44:00,69.081,69.113,69.081,69.113,12800000.0
2006-05-12 15:45:00,69.117,69.117,69.075,69.075,16000000.0
2006-05-12 15:46:00,69.059,69.091,69.042,69.091,14400000.0
2006-05-12 15:47:00,69.122,69.127,69.112,69.127,30400000.0
2006-05-12 15:48:00,69.129,69.129,69.076,69.076,27200000.0
2006-05-12 15:49:00,69.076,69.092,69.074,69.082,11200000.0
2006-05-12 15:50:00,69.087,69.094,69.087,69.094,11200000.0
2006-05-12 15:51:00,69.089,69.1,69.087,69.087,12800000.0
2006-05-12 15:52:00,69.086,69.087,69.079,69.087,20800000.0
2006-05-12 15:53:00,69.084,69.084,69.025,69.038,24000000.0
2006-05-12 15:54:00,69.062,69.062,69.041,69.045,28800000.0
2006-05-12 15:55:00,69.063,69.086,69.063,69.083,24000000.0
2006-05-12 15:56:00,69.089,69.091,69.063,69.065,51200000.0
2006-05-12 15:57:00,69.053,69.069,69.049,69.069,12800000.0
2006-05-12 15:58:00,69.104,69.128,69.104,69.114,19200000.0
2006-05-12 15:59:00,69.128,69.202,69.128,69.202,36800000.0
2006-05-12 16:00:00,69.222,69.222,69.16,69.165,51200000.0
2006-05-12 16:01:00,69.152,69.166,69.113,69.113,41600000.0
2006-05-12 16:02:00,69.108,69.121,69.1,69.1,11200000.0
2006-05-12 16:03:00,69.094,69.117,69.093,69.117,64000000.0
2006-05-12 16:04:00,69.135,69.135,69.096,69.134,44800000.0
2006-05-12 16:05:00,69.136,69.138,69.111,69.123,48000000.0
2006-05-12 16:06:00,69.116,69.133,69.116,69.131,35200000.0
2006-05-12 16:07:00,69.151,69.17,69.143,69.17,32000000.0
2006-05-12 16:08:00,69.173,69.212,69.163,69.212,44800000.0
2006-05-12 16:09:00,69.221,69.222,69.216,69.222,44800000.0
2006-05-12 16:10:00,69.228,69.249,69.228,69.249,41600000.0
2006-05-12 16:11:00,69.248,69.248,69.236,69.239,14400000.0
2006-05-12 16:12:00,69.249,69.267,69.248,69.265,56000000.0
2006-05-12 16:13:00,69.252,69.284,69.252,69.284,11200000.0
2006-05-12 16:14:00,69.288,69.294,69.281,69.289,49000000.0
2006-05-12 16:15:00,69.304,69.358,69.303,69.358,58600000.0
2006-05-12 16:16:00,69.384,69.384,69.36,69.36,17600000.0
2006-05-12 16:17:00,69.347,69.357,69.344,69.35,38400000.0
2006-05-12 16:18:00,69.34,69.351,69.338,69.338,11200000.0
2006-05-12 16:19:00,69.323,69.323,69.31,69.31,22400000.0
2006-05-12 16:20:00,69.313,69.34,69.313,69.337,11200000.0
2006-05-12 16:21:00,69.345,69.353,69.336,69.336,27200000.0
2006-05-12 16:22:00,69.34,69.369,69.34,69.369,41600000.0
2006-05-12 16:23:00,69.362,69.379,69.36,69.375,43200000.0
2006-05-12 16:24:00,69.385,69.408,69.385,69.386,18000000.0
2006-05-12 16:25:00,69.368,69.377,69.36,69.377,33600000.0
2006-05-12 16:26:00,69.379,69.379,69.362,69.362,17600000.0
2006-05-12 16:27:00,69.352,69.369,69.352,69.367,35200000.0
2006-05-12 16:28:00,69.385,69.409,69.385,69.409,27200000.0
2006-05-12 16:29:00,69.417,69.432,69.417,69.432,11200000.0
2006-05-12 16:30:00,69.435,69.464,69.432,69.456,11200000.0
2006-05-12 16:31:00,69.525,69.542,69.52,69.52,41600000.0
2006-05-12 16:32:00,69.499,69.499,69.475,69.487,12800000.0
2006-05-12 16:33:00,69.468,69.474,69.463,69.463,27200000.0
2006-05-12 16:34:00,69.464,69.488,69.464,69.488,35200000.0
2006-05-12 16:35:00,69.506,69.545,69.503,69.545,52200000.0
2006-05-12 16:36:00,69.561,69.627,69.558,69.627,50600000.0
2006-05-12 16:37:00,69.657,69.668,69.653,69.653,41600000.0
2006-05-12 16:38:00,69.673,69.673,69.626,69.626,39400000.0
2006-05-12 16:39:00,69.608,69.615,69.575,69.575,35200000.0
2006-05-12 16:40:00,69.558,69.561,69.536,69.537,56000000.0
2006-05-12 16:41:00,69.524,69.529,69.501,69.515,73600000.0
2006-05-12 16:42:00,69.506,69.513,69.498,69.503,53200000.0
2006-05-12 16:43:00,69.517,69.529,69.508,69.508,17600000.0
2006-05-12 16:44:00,69.518,69.518,69.509,69.51,11200000.0
2006-05-12 16:45:00,69.492,69.521,69.492,69.512,57600000.0
2006-05-12 16:46:00,69.512,69.532,69.512,69.518,11200000.0
2006-05-12 16:47:00,69.532,69.569,69.532,69.569,69800000.0
2006-05-12 16:48:00,69.573,69.578,69.549,69.578,52200000.0
2006-05-12 16:49:00,69.561,69.561,69.519,69.519,36200000.0
2006-05-12 16:50:00,69.537,69.582,69.537,69.572,75600000.0
2006-05-12 16:51:00,69.58,69.593,69.58,69.587,31400000.0
2006-05-12 16:52:00,69.581,69.604,69.581,69.601,46400000.0
2006-05-12 16:53:00,69.586,69.586,69.521,69.527,29800000.0
2006-05-12 16:54:00,69.509,69.511,69.502,69.51,11200000.0
2006-05-12 16:55:00,69.496,69.496,69.484,69.489,27200000.0
2006-05-12 16:57:00,69.479,69.49,69.472,69.49,19600000.0
2006-05-12 16:58:00,69.494,69.494,69.484,69.487,12800000.0
2006-05-12 16:59:00,69.508,69.562,69.503,69.552,50000000.0
2006-05-12 17:00:00,69.575,69.595,69.575,69.58,49000000.0
2006-05-12 17:01:00,69.576,69.578,69.568,69.57,40000000.0
2006-05-12 17:02:00,69.551,69.551,69.538,69.547,33600000.0
2006-05-12 17:03:00,69.53,69.531,69.512,69.512,44800000.0
2006-05-12 17:04:00,69.512,69.514,69.5,69.504,41600000.0
2006-05-12 17:05:00,69.506,69.512,69.487,69.51,54400000.0
2006-05-12 17:06:00,69.515,69.515,69.506,69.506,59200000.0
2006-05-12 17:07:00,69.507,69.507,69.492,69.493,35200000.0
2006-05-12 17:08:00,69.482,69.482,69.458,69.458,67600000.0
2006-05-12 17:09:00,69.461,69.462,69.453,69.455,59200000.0
2006-05-12 17:10:00,69.461,69.481,69.461,69.462,25600000.0
2006-05-12 17:11:00,69.457,69.46,69.442,69.452,38400000.0
2006-05-12 17:12:00,69.456,69.461,69.445,69.448,25600000.0
2006-05-12 17:13:00,69.422,69.422,69.416,69.417,28800000.0
2006-05-12 17:14:00,69.417,69.417,69.409,69.409,22800000.0
2006-05-12 17:15:00,69.4,69.4,69.389,69.394,19200000.0
2006-05-12 17:16:00,69.391,69.391,69.374,69.378,17600000.0
2006-05-12 17:17:00,69.384,69.42,69.384,69.418,38400000.0
2006-05-12 17:18:00,69.423,69.434,69.419,69.434,55800000.0
2006-05-12 17:19:00,69.436,69.446,69.436,69.437,24000000.0
2006-05-12 17:20:00,69.43,69.446,69.43,69.44,16000000.0
2006-05-12 17:21:00,69.443,69.446,69.436,69.443,28800000.0
2006-05-12 17:22:00,69.448,69.448,69.437,69.437,18600000.0
2006-05-12 17:23:00,69.436,69.477,69.436,69.477,11200000.0
2006-05-12 17:24:00,69.496,69.507,69.491,69.5,12800000.0
2006-05-12 17:25:00,69.488,69.488,69.463,69.487,17600000.0
2006-05-12 17:26:00,69.504,69.506,69.496,69.496,12800000.0
2006-05-12 17:27:00,69.513,69.542,69.513,69.541,46400000.0
2006-05-12 17:28:00,69.549,69.562,69.549,69.562,12800000.0
2006-05-12 17:29:00,69.561,69.561,69.495,69.495,27200000.0
2006-05-12 17:30:00,69.478,69.491,69.478,69.479,17600000.0
2006-05-12 17:31:00,69.479,69.479,69.444,69.45,88000000.0
2006-05-12 17:32:00,69.45,69.45,69.412,69.412,52200000.0
2006-05-12 17:33:00,69.438,69.442,69.428,69.439,36800000.0
2006-05-12 17:34:00,69.448,69.464,69.446,69.459,64000000.0
2006-05-12 17:35:00,69.458,69.458,69.439,69.439,43200000.0
2006-05-12 17:36:00,69.424,69.426,69.402,69.402,33000000.0
2006-05-12 17:37:00,69.406,69.424,69.406,69.42,16000000.0
2006-05-12 17:38:00,69.42,69.436,69.419,69.433,35200000.0
2006-05-12 17:39:00,69.436,69.436,69.419,69.422,16000000.0
2006-05-12 17:40:00,69.416,69.416,69.382,69.382,75200000.0
2006-05-12 17:41:00,69.379,69.403,69.379,69.394,12800000.0
2006-05-12 17:42:00,69.396,69.397,69.387,69.387,8000000.0
2006-05-12 17:43:00,69.366,69.37,69.361,69.362,17600000.0
2006-05-12 17:44:00,69.352,69.352,69.323,69.323,30400000.0
2006-05-12 17:45:00,69.302,69.302,69.263,69.263,30400000.0
2006-05-12 17:46:00,69.272,69.289,69.272,69.287,41600000.0
2006-05-12 17:47:00,69.295,69.326,69.295,69.326,57600000.0
2006-05-12 17:48:00,69.334,69.345,69.325,69.325,57000000.0
2006-05-12 17:49:00,69.319,69.324,69.305,69.311,46400000.0
2006-05-12 17:50:00,69.313,69.339,69.313,69.334,8000000.0
2006-05-12 17:51:00,69.334,69.349,69.334,69.345,49600000.0
2006-05-12 17:52:00,69.361,69.375,69.361,69.375,43200000.0
2006-05-12 17:53:00,69.38,69.38,69.362,69.362,33400000.0
2006-05-12 17:54:00,69.369,69.376,69.364,69.371,38400000.0
2006-05-12 17:55:00,69.38,69.386,69.376,69.377,40000000.0
2006-05-12 17:56:00,69.393,69.396,69.382,69.396,44800000.0
2006-05-12 17:57:00,69.395,69.401,69.391,69.396,36800000.0
2006-05-12 17:58:00,69.4,69.422,69.4,69.418,17600000.0
2006-05-12 17:59:00,69.427,69.438,69.413,69.438,62400000.0
2006-05-12 18:00:00,69.449,69.501,69.449,69.501,51200000.0
2006-05-12 18:01:00,69.495,69.495,69.453,69.454,32000000.0
2006-05-12 18:02:00,69.462,69.487,69.462,69.487,24000000.0
2006-05-12 18:03:00,69.495,69.495,69.465,69.465,36800000.0
2006-05-12 18:05:00,69.464,69.485,69.464,69.485,12800000.0
2006-05-12 18:06:00,69.487,69.493,69.483,69.485,30400000.0
2006-05-12 18:07:00,69.481,69.485,69.476,69.482,11200000.0
2006-05-12 18:08:00,69.473,69.477,69.465,69.466,84200000.0
2006-05-12 18:09:00,69.458,69.458,69.436,69.447,33600000.0
2006-05-12 18:10:00,69.449,69.466,69.442,69.465,16000000.0
2006-05-12 18:11:00,69.471,69.479,69.468,69.469,12800000.0
2006-05-12 18:12:00,69.469,69.469,69.462,69.462,12200000.0
2006-05-12 18:13:00,69.459,69.459,69.429,69.429,27200000.0
2006-05-12 18:14:00,69.422,69.424,69.418,69.418,18000000.0
2006-05-12 18:15:00,69.414,69.414,69.387,69.387,30400000.0
2006-05-12 18:16:00,69.388,69.417,69.388,69.417,56000000.0
2006-05-12 18:17:00,69.422,69.451,69.422,69.451,43200000.0
2006-05-12 18:18:00,69.449,69.449,69.444,69.444,29800000.0
2006-05-12 18:19:00,69.443,69.443,69.427,69.427,46400000.0
2006-05-12 18:20:00,69.43,69.43,69.411,69.418,43200000.0
2006-05-12 18:21:00,69.423,69.423,69.398,69.399,12800000.0
2006-05-12 18:22:00,69.384,69.384,69.361,69.363,34000000.0
2006-05-12 18:23:00,69.373,69.384,69.367,69.384,46400000.0
2006-05-12 18:24:00,69.383,69.394,69.381,69.394,52800000.0
2006-05-12 18:25:00,69.382,69.382,69.337,69.337,33600000.0
2006-05-12 18:26:00,69.308,69.328,69.308,69.323,12800000.0
2006-05-12 18:27:00,69.34,69.34,69.308,69.318,33600000.0
2006-05-12 18:28:00,69.324,69.34,69.323,69.34,12800000.0
2006-05-12 18:29:00,69.35,69.36,69.35,69.359,25600000.0
2006-05-12 18:30:00,69.353,69.372,69.344,69.366,36200000.0
2006-05-12 18:31:00,69.366,69.366,69.352,69.364,11200000.0
2006-05-12 18:32:00,69.392,69.413,69.392,69.401,69800000.0
2006-05-12 18:33:00,69.402,69.406,69.4,69.406,32000000.0
2006-05-12 18:34:00,69.405,69.417,69.405,69.417,19200000.0
2006-05-12 18:35:00,69.388,69.402,69.386,69.397,42600000.0
2006-05-12 18:36:00,69.393,69.393,69.39,69.39,3200000.0
2006-05-12 18:37:00,69.379,69.384,69.376,69.382,36800000.0
2006-05-12 18:38:00,69.368,69.382,69.368,69.378,49600000.0
2006-05-12 18:39:00,69.38,69.387,69.373,69.387,76800000.0
2006-05-12 18:40:00,69.407,69.419,69.405,69.419,66000000.0
2006-05-12 18:41:00,69.423,69.441,69.423,69.441,72000000.0
2006-05-12 18:42:00,69.463,69.469,69.458,69.464,78400000.0
2006-05-12 18:43:00,69.463,69.463,69.458,69.458,49600000.0
2006-05-12 18:44:00,69.449,69.456,69.449,69.456,30400000.0
2006-05-12 18:46:00,69.475,69.487,69.474,69.484,12800000.0
2006-05-12 18:48:00,69.467,69.467,69.453,69.464,28800000.0
2006-05-12 18:49:00,69.46,69.465,69.455,69.456,24000000.0
2006-05-12 18:50:00,69.48,69.482,69.473,69.473,46400000.0
2006-05-12 18:51:00,69.48,69.488,69.477,69.488,12800000.0
2006-05-12 18:52:00,69.485,69.494,69.482,69.482,19200000.0
2006-05-12 18:53:00,69.486,69.489,69.476,69.48,30400000.0
2006-05-12 18:54:00,69.482,69.482,69.476,69.478,19200000.0
2006-05-12 18:55:00,69.468,69.47,69.454,69.455,22400000.0
2006-05-12 18:56:00,69.46,69.463,69.452,69.458,16000000.0
2006-05-12 18:57:00,69.458,69.458,69.447,69.447,19200000.0
2006-05-12 18:58:00,69.428,69.428,69.42,69.428,32000000.0
2006-05-12 18:59:00,69.438,69.454,69.438,69.454,32000000.0
2006-05-12 19:00:00,69.449,69.457,69.447,69.452,14400000.0
2006-05-12 19:01:00,69.438,69.438,69.408,69.426,11200000.0
2006-05-12 19:02:00,69.425,69.428,69.414,69.414,43200000.0
2006-05-12 19:03:00,69.426,69.428,69.422,69.424,14400000.0
2006-05-12 19:04:00,69.425,69.432,69.413,69.413,14400000.0
2006-05-12 19:05:00,69.387,69.392,69.382,69.392,17600000.0
2006-05-12 19:07:00,69.387,69.391,69.38,69.38,35200000.0
2006-05-12 19:08:00,69.371,69.371,69.354,69.354,22400000.0
2006-05-12 19:09:00,69.351,69.356,69.333,69.333,12800000.0
2006-05-12 19:10:00,69.319,69.319,69.269,69.269,17600000.0
2006-05-12 19:11:00,69.238,69.24,69.234,69.237,17600000.0
2006-05-12 19:14:00,69.243,69.247,69.235,69.235,12800000.0
2006-05-12 19:15:00,69.226,69.237,69.216,69.216,16000000.0
2006-05-12 19:16:00,69.224,69.228,69.208,69.215,12800000.0
2006-05-12 19:17:00,69.224,69.236,69.224,69.228,14400000.0
2006-05-12 19:18:00,69.229,69.23,69.219,69.219,32000000.0
2006-05-12 19:19:00,69.216,69.223,69.212,69.223,11200000.0
2006-05-12 19:21:00,69.22,69.228,69.22,69.222,17600000.0
2006-05-12 19:22:00,69.223,69.229,69.215,69.229,14400000.0
2006-05-12 19:24:00,69.228,69.236,69.224,69.234,47400000.0
2006-05-12 19:25:00,69.233,69.238,69.23,69.231,12800000.0
2006-05-12 19:27:00,69.22,69.228,69.219,69.228,14400000.0
2006-05-12 19:28:00,69.218,69.218,69.197,69.202,12800000.0
2006-05-12 19:29:00,69.199,69.208,69.199,69.199,12800000.0
2006-05-12 19:30:00,69.208,69.209,69.202,69.208,11200000.0
2006-05-12 19:31:00,69.211,69.211,69.201,69.203,11200000.0
2006-05-12 19:32:00,69.201,69.202,69.189,69.189,11200000.0
2006-05-12 19:33:00,69.197,69.204,69.194,69.204,12800000.0
2006-05-12 19:34:00,69.207,69.216,69.207,69.214,12800000.0
2006-05-12 19:36:00,69.224,69.232,69.221,69.224,16000000.0
2006-05-12 19:37:00,69.214,69.226,69.214,69.226,11200000.0
2006-05-12 19:40:00,69.213,69.229,69.213,69.229,11200000.0
2006-05-12 19:41:00,69.23,69.24,69.229,69.24,11200000.0
2006-05-12 19:42:00,69.247,69.289,69.247,69.289,11200000.0
2006-05-12 19:43:00,69.304,69.313,69.304,69.313,11200000.0
2006-05-12 19:44:00,69.318,69.332,69.318,69.332,11200000.0
2006-05-12 19:45:00,69.336,69.336,69.324,69.331,16000000.0
2006-05-12 19:46:00,69.32,69.336,69.32,69.336,8000000.0
2006-05-12 19:47:00,69.344,69.353,69.344,69.348,9600000.0
2006-05-12 19:48:00,69.352,69.359,69.346,69.352,12800000.0
2006-05-12 19:49:00,69.331,69.336,69.323,69.336,30400000.0
2006-05-12 19:52:00,69.325,69.334,69.314,69.32,16000000.0
2006-05-12 19:53:00,69.32,69.32,69.31,69.312,11200000.0
2006-05-12 19:54:00,69.308,69.318,69.308,69.31,12800000.0
2006-05-12 19:55:00,69.315,69.323,69.315,69.321,11200000.0
2006-05-12 19:56:00,69.319,69.326,69.313,69.321,16000000.0
2006-05-12 19:59:00,69.317,69.317,69.313,69.313,6400000.0
2006-05-12 20:00:00,69.306,69.317,69.306,69.317,17600000.0
2006-05-12 20:01:00,69.315,69.327,69.315,69.324,12800000.0
2006-05-12 20:02:00,69.326,69.328,69.321,69.324,17600000.0
2006-05-12 20:03:00,69.314,69.314,69.307,69.314,16000000.0
2006-05-12 20:05:00,69.311,69.315,69.303,69.314,12800000.0
2006-05-12 20:06:00,69.314,69.323,69.314,69.323,11200000.0
2006-05-12 20:07:00,69.324,69.336,69.323,69.336,17600000.0
2006-05-12 20:08:00,69.338,69.338,69.323,69.329,38400000.0
2006-05-12 20:09:00,69.353,69.36,69.35,69.354,11200000.0
2006-05-12 20:10:00,69.346,69.393,69.346,69.393,14400000.0
2006-05-12 20:11:00,69.412,69.431,69.412,69.427,11200000.0
2006-05-12 20:12:00,69.448,69.451,69.417,69.417,11200000.0
2006-05-12 20:13:00,69.395,69.398,69.376,69.398,11200000.0
2006-05-12 20:14:00,69.428,69.428,69.359,69.42,14400000.0
2006-05-12 20:15:00,69.409,69.409,69.382,69.392,11200000.0
2006-05-12 20:16:00,69.385,69.385,69.338,69.338,28800000.0
2006-05-12 20:18:00,69.337,69.337,69.324,69.329,11200000.0
2006-05-12 20:20:00,69.343,69.371,69.343,69.352,19200000.0
2006-05-12 20:22:00,69.331,69.342,69.324,69.324,14400000.0
2006-05-12 20:23:00,69.319,69.326,69.311,69.311,12800000.0
2006-05-12 20:25:00,69.315,69.334,69.315,69.334,11200000.0
2006-05-12 20:26:00,69.332,69.332,69.32,69.324,16000000.0
2006-05-12 20:27:00,69.324,69.324,69.312,69.313,16000000.0
2006-05-12 20:28:00,69.327,69.336,69.32,69.336,11200000.0
2006-05-12 20:29:00,69.333,69.333,69.325,69.331,12800000.0
2006-05-12 20:30:00,69.336,69.342,69.33,69.342,27200000.0
2006-05-12 20:31:00,69.346,69.346,69.335,69.34,11200000.0
2006-05-12 20:33:00,69.337,69.343,69.331,69.343,12800000.0
2006-05-12 20:34:00,69.342,69.342,69.328,69.336,11200000.0
2006-05-12 20:35:00,69.344,69.35,69.344,69.349,11200000.0
2006-05-12 20:36:00,69.343,69.343,69.327,69.332,16000000.0
2006-05-12 20:37:00,69.332,69.338,69.329,69.338,8000000.0
2006-05-12 20:38:00,69.325,69.341,69.325,69.326,12800000.0
2006-05-12 20:39:00,69.319,69.319,69.302,69.302,11200000.0
2006-05-12 20:40:00,69.295,69.295,69.279,69.287,11200000.0
2006-05-12 20:41:00,69.296,69.301,69.296,69.297,14400000.0
2006-05-12 20:43:00,69.3,69.3,69.287,69.287,13800000.0
2006-05-12 20:44:00,69.304,69.304,69.292,69.292,6400000.0
2006-05-12 20:45:00,69.29,69.293,69.283,69.285,12800000.0
2006-05-12 20:46:00,69.288,69.293,69.283,69.289,14400000.0
2006-05-12 20:47:00,69.287,69.287,69.266,69.277,12800000.0
2006-05-12 20:48:00,69.256,69.256,69.22,69.23,17600000.0
2006-05-12 20:49:00,69.226,69.228,69.209,69.209,8000000.0
2006-05-12 20:50:00,69.193,69.193,69.18,69.187,13800000.0
2006-05-12 20:51:00,69.194,69.208,69.194,69.203,28200000.0
2006-05-12 20:52:00,69.197,69.197,69.17,69.17,11200000.0
2006-05-12 20:53:00,69.179,69.182,69.171,69.171,16000000.0
2006-05-12 20:54:00,69.173,69.174,69.165,69.167,14400000.0
2006-05-12 20:56:00,69.161,69.163,69.159,69.163,8000000.0
2006-05-12 20:57:00,69.162,69.168,69.161,69.162,12800000.0
2006-05-12 20:58:00,69.163,69.165,69.158,69.162,11200000.0
2006-05-12 20:59:00,69.161,69.164,69.159,69.164,11200000.0
2006-05-12 21:00:00,69.16,69.16,69.148,69.159,17600000.0
2006-05-12 21:01:00,69.149,69.158,69.146,69.154,11200000.0
2006-05-12 21:06:00,69.162,69.17,69.161,69.161,12800000.0
2006-05-12 21:07:00,69.168,69.17,69.158,69.169,14400000.0
2006-05-12 21:09:00,69.158,69.178,69.158,69.166,8000000.0
2006-05-12 21:10:00,69.162,69.165,69.162,69.165,3200000.0
2006-05-12 21:12:00,69.17,69.173,69.167,69.168,12800000.0
2006-05-12 21:13:00,69.169,69.173,69.156,69.17,16000000.0
2006-05-12 21:15:00,69.164,69.174,69.164,69.167,14400000.0
2006-05-12 21:16:00,69.173,69.173,69.167,69.17,9600000.0
2006-05-12 21:21:00,69.17,69.17,69.165,69.165,11200000.0
2006-05-12 21:22:00,69.171,69.174,69.166,69.169,12800000.0
2006-05-12 21:23:00,69.16,69.172,69.16,69.171,11200000.0
2006-05-12 21:24:00,69.174,69.177,69.162,69.162,11200000.0
2006-05-12 21:25:00,69.176,69.177,69.167,69.168,11200000.0
2006-05-12 21:26:00,69.179,69.185,69.178,69.185,11200000.0
2006-05-12 21:27:00,69.182,69.182,69.173,69.176,11200000.0
2006-05-12 21:30:00,69.177,69.177,69.167,69.171,12800000.0
2006-05-12 21:33:00,69.16,69.173,69.158,69.158,11200000.0
2006-05-12 21:34:00,69.153,69.16,69.149,69.149,17600000.0
2006-05-12 21:35:00,69.148,69.152,69.148,69.148,11600000.0
2006-05-12 21:36:00,69.14,69.159,69.14,69.149,9600000.0
2006-05-12 21:38:00,69.146,69.151,69.042,69.042,12800000.0
2006-05-12 21:39:00,69.136,69.136,69.129,69.129,3200000.0
2006-05-12 21:41:00,69.111,69.111,69.098,69.098,12800000.0
2006-05-12 21:44:00,69.11,69.115,69.105,69.115,12800000.0
2006-05-12 21:45:00,69.111,69.116,69.104,69.107,17600000.0
2006-05-12 21:46:00,69.114,69.115,69.106,69.111,14400000.0
2006-05-12 21:47:00,69.106,69.111,69.105,69.11,11200000.0
2006-05-12 21:48:00,69.112,69.113,69.1,69.113,16000000.0
2006-05-12 21:49:00,69.106,69.115,69.106,69.112,11200000.0
2006-05-12 21:50:00,69.105,69.112,69.095,69.103,12800000.0
2006-05-12 21:51:00,69.105,69.111,69.102,69.105,17600000.0
2006-05-12 21:52:00,69.108,69.108,69.103,69.106,8000000.0
2006-05-12 21:53:00,69.107,69.107,69.089,69.089,11200000.0
2006-05-12 21:54:00,69.086,69.092,69.086,69.091,11200000.0
2006-05-12 21:55:00,69.097,69.097,69.086,69.086,11200000.0
2006-05-12 21:56:00,69.094,69.101,69.092,69.097,12800000.0
2006-05-12 21:57:00,69.094,69.095,69.089,69.089,17600000.0
2006-05-12 21:58:00,69.083,69.095,69.083,69.093,17600000.0
2006-05-12 22:00:00,69.102,69.106,69.096,69.096,17600000.0
2006-05-12 22:01:00,69.103,69.109,69.1,69.109,11200000.0
2006-05-12 22:02:00,69.111,69.116,69.107,69.116,16000000.0
2006-05-12 22:03:00,69.104,69.119,69.104,69.119,17600000.0
2006-05-12 22:04:00,69.129,69.131,69.118,69.118,16000000.0
2006-05-12 22:06:00,69.126,69.147,69.126,69.147,6800000.0
2006-05-12 22:07:00,69.141,69.15,69.141,69.146,16000000.0
2006-05-12 22:08:00,69.145,69.147,69.124,69.14,16000000.0
2006-05-12 22:09:00,69.124,69.139,69.118,69.139,12800000.0
2006-05-12 22:10:00,69.139,69.145,69.139,69.14,12800000.0
2006-05-12 22:13:00,69.135,69.149,69.135,69.145,12800000.0
2006-05-12 22:15:00,69.132,69.132,69.124,69.127,14400000.0
2006-05-12 22:16:00,69.132,69.14,69.13,69.14,12800000.0
2006-05-12 22:17:00,69.122,69.132,69.122,69.125,12800000.0
2006-05-12 22:18:00,69.13,69.13,69.113,69.12,16400000.0
2006-05-12 22:19:00,69.11,69.118,69.105,69.105,14400000.0
2006-05-12 22:21:00,69.112,69.118,69.109,69.113,17600000.0
2006-05-12 22:22:00,69.121,69.125,69.119,69.119,12800000.0
2006-05-12 22:23:00,69.116,69.12,69.112,69.114,12800000.0
2006-05-12 22:24:00,69.106,69.107,69.102,69.102,11200000.0
2006-05-12 22:25:00,69.108,69.108,69.1,69.104,9600000.0
2006-05-12 22:26:00,69.102,69.114,69.102,69.114,17600000.0
2006-05-12 22:27:00,69.117,69.121,69.116,69.118,12800000.0
2006-05-12 22:28:00,69.128,69.136,69.126,69.127,12800000.0
2006-05-12 22:29:00,69.127,69.13,69.12,69.121,16400000.0
2006-05-12 22:31:00,69.124,69.124,69.114,69.121,12800000.0
2006-05-12 22:32:00,69.125,69.132,69.069,69.129,10600000.0
2006-05-12 22:33:00,69.129,69.137,69.122,69.129,11200000.0
2006-05-12 22:35:00,69.129,69.135,69.125,69.129,12800000.0
2006-05-12 22:37:00,69.116,69.116,69.108,69.108,25600000.0
2006-05-12 22:38:00,69.115,69.115,69.101,69.11,17000000.0
2006-05-12 22:39:00,69.105,69.114,69.105,69.114,12800000.0
2006-05-12 22:41:00,69.11,69.115,69.105,69.115,11200000.0
2006-05-12 22:42:00,69.11,69.111,69.1,69.102,17600000.0
2006-05-12 22:43:00,69.1,69.108,69.097,69.106,16000000.0
2006-05-12 22:44:00,69.102,69.107,69.097,69.105,12800000.0
2006-05-12 22:45:00,69.113,69.118,69.104,69.104,16000000.0
2006-05-12 22:46:00,69.103,69.103,69.093,69.102,11200000.0
2006-05-12 22:49:00,69.08,69.08,69.074,69.077,12800000.0
2006-05-12 22:50:00,69.084,69.084,69.06,69.06,11200000.0
2006-05-12 22:52:00,69.058,69.075,69.058,69.075,11200000.0
2006-05-12 22:53:00,69.074,69.082,69.074,69.082,11200000.0
2006-05-12 22:54:00,69.077,69.083,69.069,69.083,11200000.0
2006-05-12 22:55:00,69.078,69.085,69.07,69.075,12800000.0
2006-05-12 22:56:00,69.064,69.085,69.063,69.085,17600000.0
2006-05-12 22:57:00,69.086,69.086,69.076,69.083,17600000.0
2006-05-12 22:58:00,69.082,69.082,69.08,69.081,4800000.0
2006-05-14 23:35:00,69.049,69.049,68.794,68.794,16000000.0
2006-05-14 23:36:00,68.775,68.784,68.775,68.775,12800000.0
2006-05-14 23:37:00,68.779,68.781,68.775,68.777,12800000.0
2006-05-14 23:38:00,68.766,68.777,68.766,68.768,11200000.0
2006-05-14 23:39:00,68.762,68.762,68.751,68.752,10600000.0
2006-05-14 23:42:00,68.759,68.76,68.759,68.76,3200000.0
2006-05-14 23:43:00,68.759,68.76,68.751,68.76,11200000.0
2006-05-14 23:44:00,68.769,68.775,68.769,68.775,16000000.0
2006-05-14 23:45:00,68.771,68.78,68.764,68.78,11200000.0
2006-05-14 23:46:00,68.778,68.784,68.773,68.774,17600000.0
2006-05-14 23:48:00,68.769,68.781,68.718,68.781,8000000.0
2006-05-14 23:49:00,68.782,68.793,68.78,68.793,12800000.0
2006-05-14 23:50:00,68.796,68.806,68.792,68.806,11200000.0
2006-05-14 23:51:00,68.827,68.932,68.827,68.932,12800000.0
2006-05-14 23:52:00,68.94,68.94,68.927,68.934,12800000.0
2006-05-14 23:55:00,68.934,68.943,68.931,68.943,14400000.0
2006-05-14 23:57:00,68.94,68.944,68.937,68.942,16000000.0
2006-05-14 23:58:00,68.945,68.952,68.934,68.951,11200000.0
2006-05-14 23:59:00,68.952,68.955,68.937,68.947,14400000.0
2006-05-15 00:00:00,68.956,68.963,68.955,68.959,9600000.0
2006-05-15 00:01:00,68.954,68.955,68.942,68.949,12800000.0
2006-05-15 00:02:00,68.958,68.958,68.942,68.954,12800000.0
2006-05-15 00:03:00,68.934,68.936,68.929,68.936,11200000.0
2006-05-15 00:04:00,68.938,68.961,68.938,68.961,10600000.0
2006-05-15 00:05:00,68.954,68.967,68.94,68.961,11200000.0
2006-05-15 00:06:00,68.975,68.981,68.972,68.98,10600000.0
2006-05-15 00:08:00,68.979,68.979,68.956,68.974,12800000.0
2006-05-15 00:09:00,68.968,68.977,68.958,68.973,11200000.0
2006-05-15 00:10:00,68.976,68.988,68.976,68.988,12800000.0
2006-05-15 00:12:00,68.982,68.982,68.969,68.973,8000000.0
2006-05-15 00:14:00,68.972,68.974,68.957,68.972,14400000.0
2006-05-15 00:15:00,68.943,68.943,68.921,68.933,14400000.0
2006-05-15 00:16:00,68.923,68.923,68.915,68.915,13800000.0
2006-05-15 00:17:00,68.924,68.924,68.908,68.911,16000000.0
2006-05-15 00:18:00,68.915,68.929,68.915,68.919,9600000.0
2006-05-15 00:20:00,68.91,68.937,68.91,68.935,17600000.0
2006-05-15 00:21:00,68.949,68.949,68.917,68.92,12800000.0
2006-05-15 00:22:00,68.919,68.952,68.919,68.931,17600000.0
2006-05-15 00:23:00,68.948,68.948,68.895,68.895,12800000.0
2006-05-15 00:24:00,68.885,68.885,68.842,68.851,14400000.0
2006-05-15 00:25:00,68.827,68.829,68.803,68.803,11200000.0
2006-05-15 00:26:00,68.802,68.808,68.8,68.805,12200000.0
2006-05-15 00:27:00,68.805,68.822,68.805,68.821,12800000.0
2006-05-15 00:28:00,68.826,68.83,68.824,68.824,32000000.0
2006-05-15 00:29:00,68.829,68.841,68.829,68.841,8000000.0
2006-05-15 00:30:00,68.841,68.863,68.84,68.863,8000000.0
2006-05-15 00:31:00,68.87,68.87,68.852,68.853,12800000.0
2006-05-15 00:32:00,68.814,68.814,68.785,68.81,12800000.0
2006-05-15 00:33:00,68.821,68.832,68.819,68.819,12800000.0
2006-05-15 00:34:00,68.818,68.824,68.813,68.824,19600000.0
2006-05-15 00:35:00,68.826,68.83,68.818,68.823,12800000.0
2006-05-15 00:36:00,68.826,68.827,68.817,68.827,12200000.0
2006-05-15 00:37:00,68.821,68.824,68.82,68.824,12800000.0
2006-05-15 00:38:00,68.822,68.823,68.817,68.823,12800000.0
2006-05-15 00:39:00,68.825,68.835,68.819,68.83,17600000.0
2006-05-15 00:40:00,68.844,68.848,68.837,68.845,12800000.0
2006-05-15 00:41:00,68.834,68.839,68.823,68.829,16000000.0
2006-05-15 00:42:00,68.803,68.812,68.799,68.812,12800000.0
2006-05-15 00:43:00,68.804,68.814,68.8,68.804,16000000.0
2006-05-15 00:44:00,68.809,68.823,68.794,68.807,17600000.0
2006-05-15 00:45:00,68.806,68.829,68.782,68.782,12800000.0
2006-05-15 00:46:00,68.764,68.764,68.7,68.7,14400000.0
2006-05-15 00:47:00,68.65,68.65,68.58,68.583,12800000.0
2006-05-15 00:48:00,68.574,68.581,68.566,68.566,12800000.0
2006-05-15 00:49:00,68.577,68.595,68.577,68.577,11200000.0
2006-05-15 00:50:00,68.614,68.727,68.614,68.727,12800000.0
2006-05-15 00:51:00,68.71,68.71,68.675,68.705,11200000.0
2006-05-15 00:52:00,68.696,68.696,68.657,68.657,11200000.0
2006-05-15 00:53:00,68.685,68.708,68.685,68.708,11200000.0
2006-05-15 00:54:00,68.722,68.76,68.722,68.76,17600000.0
2006-05-15 00:55:00,68.747,68.753,68.743,68.743,12800000.0
2006-05-15 00:56:00,68.74,68.741,68.728,68.728,12800000.0
2006-05-15 00:57:00,68.731,68.733,68.725,68.725,12800000.0
2006-05-15 00:58:00,68.726,68.736,68.725,68.736,12800000.0
2006-05-15 00:59:00,68.742,68.753,68.737,68.746,11200000.0
2006-05-15 01:00:00,68.762,68.772,68.759,68.772,16000000.0
2006-05-15 01:01:00,68.758,68.758,68.748,68.752,14400000.0
2006-05-15 01:02:00,68.748,68.769,68.748,68.769,8000000.0
2006-05-15 01:03:00,68.767,68.769,68.739,68.739,11200000.0
2006-05-15 01:04:00,68.714,68.714,68.698,68.707,12800000.0
2006-05-15 01:05:00,68.705,68.705,68.687,68.693,10600000.0
2006-05-15 01:06:00,68.695,68.701,68.636,68.69,12800000.0
2006-05-15 01:07:00,68.706,68.706,68.683,68.683,12800000.0
2006-05-15 01:08:00,68.681,68.692,68.68,68.685,16000000.0
2006-05-15 01:09:00,68.696,68.696,68.666,68.666,17600000.0
2006-05-15 01:10:00,68.628,68.629,68.617,68.629,16000000.0
2006-05-15 01:11:00,68.637,68.656,68.637,68.655,11200000.0
2006-05-15 01:12:00,68.647,68.647,68.623,68.623,15400000.0
2006-05-15 01:13:00,68.613,68.624,68.609,68.624,7400000.0
2006-05-15 01:14:00,68.615,68.615,68.601,68.61,16000000.0
2006-05-15 01:15:00,68.621,68.631,68.621,68.628,12800000.0
2006-05-15 01:16:00,68.631,68.647,68.631,68.638,25600000.0
2006-05-15 01:17:00,68.638,68.638,68.623,68.629,11200000.0
2006-05-15 01:18:00,68.636,68.647,68.63,68.643,12800000.0
2006-05-15 01:19:00,68.642,68.643,68.62,68.626,16000000.0
2006-05-15 01:20:00,68.611,68.626,68.611,68.625,11200000.0
2006-05-15 01:21:00,68.633,68.633,68.623,68.627,12800000.0
2006-05-15 01:22:00,68.636,68.651,68.635,68.651,12200000.0
2006-05-15 01:24:00,68.653,68.653,68.644,68.648,12800000.0
2006-05-15 01:25:00,68.651,68.661,68.643,68.656,12800000.0
2006-05-15 01:26:00,68.662,68.668,68.659,68.661,11200000.0
2006-05-15 01:27:00,68.652,68.66,68.65,68.66,12800000.0
2006-05-15 01:28:00,68.645,68.645,68.632,68.633,17600000.0
2006-05-15 01:30:00,68.635,68.638,68.632,68.632,10600000.0
2006-05-15 01:32:00,68.645,68.649,68.643,68.648,12800000.0
2006-05-15 01:33:00,68.656,68.656,68.634,68.647,11200000.0
2006-05-15 01:34:00,68.64,68.64,68.626,68.633,24400000.0
2006-05-15 01:35:00,68.633,68.651,68.63,68.651,14400000.0
2006-05-15 01:36:00,68.672,68.681,68.667,68.673,11200000.0
2006-05-15 01:37:00,68.671,68.675,68.666,68.67,14400000.0
2006-05-15 01:38:00,68.674,68.681,68.666,68.679,17600000.0
2006-05-15 01:39:00,68.673,68.673,68.664,68.664,14400000.0
2006-05-15 01:40:00,68.657,68.665,68.651,68.665,11200000.0
2006-05-15 01:41:00,68.667,68.667,68.659,68.664,12800000.0
2006-05-15 01:42:00,68.667,68.669,68.661,68.661,11200000.0
2006-05-15 01:43:00,68.665,68.669,68.663,68.667,11200000.0
2006-05-15 01:44:00,68.676,68.688,68.675,68.688,12800000.0
2006-05-15 01:45:00,68.694,68.704,68.69,68.698,15400000.0
2006-05-15 01:46:00,68.683,68.7,68.683,68.694,15400000.0
2006-05-15 01:47:00,68.702,68.71,68.697,68.697,14400000.0
2006-05-15 01:48:00,68.706,68.714,68.699,68.71,12800000.0
2006-05-15 01:49:00,68.707,68.712,68.696,68.696,16000000.0
2006-05-15 01:50:00,68.69,68.707,68.69,68.707,14400000.0
2006-05-15 01:51:00,68.718,68.719,68.712,68.719,11200000.0
2006-05-15 01:52:00,68.718,68.727,68.718,68.727,20800000.0
2006-05-15 01:53:00,68.728,68.73,68.721,68.721,14400000.0
2006-05-15 01:54:00,68.732,68.732,68.73,68.73,8000000.0
2006-05-15 01:55:00,68.731,68.734,68.729,68.729,12800000.0
2006-05-15 01:56:00,68.732,68.733,68.729,68.733,12800000.0
2006-05-15 01:57:00,68.731,68.733,68.728,68.731,11200000.0
2006-05-15 02:00:00,68.728,68.732,68.72,68.73,11200000.0
2006-05-15 02:01:00,68.74,68.757,68.737,68.757,17600000.0
2006-05-15 02:02:00,68.756,68.756,68.746,68.746,12800000.0
2006-05-15 02:03:00,68.746,68.75,68.741,68.746,16000000.0
2006-05-15 02:04:00,68.74,68.74,68.721,68.736,12800000.0
2006-05-15 02:05:00,68.733,68.733,68.724,68.731,12600000.0
2006-05-15 02:06:00,68.731,68.731,68.712,68.712,12800000.0
2006-05-15 02:07:00,68.705,68.711,68.677,68.677,12800000.0
2006-05-15 02:08:00,68.656,68.656,68.639,68.652,17600000.0
2006-05-15 02:09:00,68.655,68.655,68.589,68.593,16000000.0
2006-05-15 02:10:00,68.585,68.598,68.585,68.591,9600000.0
2006-05-15 02:11:00,68.603,68.615,68.589,68.615,12800000.0
2006-05-15 02:12:00,68.62,68.626,68.618,68.619,11200000.0
2006-05-15 02:13:00,68.619,68.619,68.603,68.604,11200000.0
2006-05-15 02:14:00,68.592,68.592,68.584,68.584,11200000.0
2006-05-15 02:15:00,68.594,68.602,68.588,68.597,11200000.0
2006-05-15 02:16:00,68.587,68.587,68.524,68.575,9600000.0
2006-05-15 02:17:00,68.57,68.57,68.562,68.565,11200000.0
2006-05-15 02:18:00,68.579,68.588,68.574,68.579,12800000.0
2006-05-15 02:19:00,68.564,68.575,68.561,68.568,12800000.0
2006-05-15 02:20:00,68.542,68.55,68.532,68.532,8000000.0
2006-05-15 02:21:00,68.528,68.544,68.52,68.52,17600000.0
2006-05-15 02:22:00,68.515,68.525,68.505,68.525,12800000.0
2006-05-15 02:23:00,68.531,68.545,68.529,68.54,12800000.0
2006-05-15 02:25:00,68.546,68.569,68.546,68.553,17600000.0
2006-05-15 02:26:00,68.568,68.576,68.558,68.562,17600000.0
2006-05-15 02:28:00,68.546,68.557,68.546,68.549,14400000.0
2006-05-15 02:29:00,68.562,68.569,68.562,68.563,11200000.0
2006-05-15 02:30:00,68.54,68.54,68.52,68.524,11200000.0
2006-05-15 02:31:00,68.52,68.532,68.516,68.527,17600000.0
2006-05-15 02:32:00,68.539,68.539,68.522,68.533,11200000.0
2006-05-15 02:33:00,68.534,68.537,68.525,68.53,11200000.0
2006-05-15 02:34:00,68.527,68.535,68.523,68.531,14400000.0
2006-05-15 02:35:00,68.534,68.534,68.522,68.524,12800000.0
2006-05-15 02:36:00,68.52,68.544,68.52,68.543,12800000.0
2006-05-15 02:37:00,68.566,68.573,68.555,68.565,12800000.0
2006-05-15 02:38:00,68.575,68.583,68.572,68.583,12800000.0
2006-05-15 02:39:00,68.598,68.603,68.589,68.589,16000000.0
2006-05-15 02:40:00,68.593,68.607,68.592,68.603,12800000.0
2006-05-15 02:41:00,68.605,68.606,68.601,68.606,11200000.0
2006-05-15 02:42:00,68.605,68.607,68.597,68.597,12800000.0
2006-05-15 02:43:00,68.591,68.591,68.564,68.565,11200000.0
2006-05-15 02:44:00,68.562,68.562,68.553,68.562,12800000.0
2006-05-15 02:45:00,68.56,68.56,68.551,68.551,11200000.0
2006-05-15 02:46:00,68.559,68.569,68.559,68.567,12800000.0
2006-05-15 02:47:00,68.565,68.565,68.542,68.543,12800000.0
2006-05-15 02:48:00,68.544,68.564,68.544,68.561,14400000.0
2006-05-15 02:49:00,68.571,68.574,68.566,68.574,18000000.0
2006-05-15 02:50:00,68.588,68.601,68.588,68.601,11200000.0
2006-05-15 02:51:00,68.601,68.601,68.585,68.598,11200000.0
2006-05-15 02:52:00,68.589,68.6,68.53,68.586,11200000.0
2006-05-15 02:53:00,68.594,68.6,68.584,68.584,11200000.0
2006-05-15 02:54:00,68.486,68.597,68.486,68.597,11200000.0
2006-05-15 02:55:00,68.604,68.605,68.594,68.605,11200000.0
2006-05-15 02:56:00,68.601,68.602,68.591,68.595,11200000.0
2006-05-15 02:58:00,68.601,68.606,68.586,68.603,8000000.0
2006-05-15 02:59:00,68.6,68.6,68.573,68.573,11600000.0
2006-05-15 03:00:00,68.563,68.563,68.463,68.463,10600000.0
2006-05-15 03:02:00,68.567,68.568,68.56,68.56,11200000.0
2006-05-15 03:03:00,68.549,68.554,68.545,68.551,14400000.0
2006-05-15 03:04:00,68.552,68.565,68.552,68.565,11200000.0
2006-05-15 03:05:00,68.569,68.585,68.569,68.58,16000000.0
2006-05-15 03:06:00,68.581,68.583,68.574,68.578,16000000.0
2006-05-15 03:07:00,68.58,68.599,68.58,68.583,14400000.0
2006-05-15 03:08:00,68.586,68.587,68.572,68.576,11200000.0
2006-05-15 03:09:00,68.56,68.564,68.556,68.563,11200000.0
2006-05-15 03:10:00,68.569,68.591,68.569,68.591,15400000.0
2006-05-15 03:11:00,68.598,68.62,68.598,68.62,11200000.0
2006-05-15 03:12:00,68.616,68.625,68.606,68.606,17600000.0
2006-05-15 03:13:00,68.64,68.64,68.634,68.64,16000000.0
2006-05-15 03:14:00,68.637,68.637,68.628,68.633,11200000.0
2006-05-15 03:15:00,68.643,68.657,68.636,68.657,17600000.0
2006-05-15 03:16:00,68.65,68.653,68.639,68.639,14400000.0
2006-05-15 03:17:00,68.642,68.642,68.617,68.63,11200000.0
2006-05-15 03:18:00,68.608,68.608,68.585,68.595,12800000.0
2006-05-15 03:19:00,68.606,68.63,68.606,68.629,12800000.0
2006-05-15 03:20:00,68.627,68.627,68.609,68.621,12200000.0
2006-05-15 03:21:00,68.619,68.619,68.606,68.612,14400000.0
2006-05-15 03:22:00,68.603,68.603,68.582,68.582,11200000.0
2006-05-15 03:23:00,68.589,68.608,68.589,68.608,9600000.0
2006-05-15 03:24:00,68.61,68.615,68.608,68.612,9600000.0
2006-05-15 03:25:00,68.603,68.603,68.58,68.586,17000000.0
2006-05-15 03:26:00,68.585,68.585,68.558,68.558,12800000.0
2006-05-15 03:27:00,68.555,68.556,68.541,68.541,14400000.0
2006-05-15 03:28:00,68.525,68.525,68.488,68.488,11200000.0
2006-05-15 03:29:00,68.476,68.504,68.47,68.504,12800000.0
2006-05-15 03:30:00,68.512,68.535,68.455,68.515,17600000.0
2006-05-15 03:31:00,68.49,68.504,68.488,68.488,12800000.0
2006-05-15 03:32:00,68.462,68.462,68.441,68.441,8000000.0
2006-05-15 03:33:00,68.434,68.434,68.413,68.413,11200000.0
2006-05-15 03:34:00,68.404,68.414,68.403,68.412,11200000.0
2006-05-15 03:35:00,68.412,68.415,68.404,68.405,17600000.0
2006-05-15 03:36:00,68.42,68.42,68.406,68.406,10600000.0
2006-05-15 03:37:00,68.406,68.426,68.406,68.426,17600000.0
2006-05-15 03:38:00,68.414,68.428,68.412,68.414,12800000.0
2006-05-15 03:39:00,68.402,68.422,68.359,68.405,14400000.0
2006-05-15 03:40:00,68.382,68.392,68.374,68.391,12800000.0
2006-05-15 03:41:00,68.383,68.435,68.383,68.435,11200000.0
2006-05-15 03:42:00,68.45,68.469,68.45,68.469,12800000.0
2006-05-15 03:43:00,68.464,68.464,68.444,68.461,10600000.0
2006-05-15 03:44:00,68.466,68.47,68.455,68.458,12800000.0
2006-05-15 03:45:00,68.449,68.454,68.449,68.453,11200000.0
2006-05-15 03:46:00,68.451,68.456,68.451,68.455,11200000.0
2006-05-15 03:47:00,68.457,68.457,68.447,68.45,11200000.0
2006-05-15 03:48:00,68.45,68.457,68.449,68.457,11200000.0
2006-05-15 03:49:00,68.463,68.47,68.463,68.47,16000000.0
2006-05-15 03:50:00,68.476,68.483,68.473,68.479,11200000.0
2006-05-15 03:51:00,68.496,68.496,68.486,68.494,8000000.0
2006-05-15 03:52:00,68.513,68.513,68.491,68.5,14400000.0
2006-05-15 03:53:00,68.486,68.486,68.464,68.464,9600000.0
2006-05-15 03:54:00,68.467,68.474,68.464,68.474,14400000.0
2006-05-15 03:55:00,68.47,68.472,68.454,68.464,14400000.0
2006-05-15 03:56:00,68.455,68.461,68.452,68.458,13200000.0
2006-05-15 03:57:00,68.462,68.473,68.462,68.473,12800000.0
2006-05-15 03:58:00,68.477,68.496,68.477,68.496,16000000.0
2006-05-15 03:59:00,68.508,68.508,68.494,68.494,12800000.0
2006-05-15 04:00:00,68.484,68.484,68.465,68.47,14400000.0
2006-05-15 04:02:00,68.47,68.47,68.457,68.457,8000000.0
2006-05-15 04:03:00,68.457,68.457,68.442,68.442,12800000.0
2006-05-15 04:04:00,68.439,68.446,68.435,68.437,12800000.0
2006-05-15 04:06:00,68.434,68.434,68.422,68.425,14400000.0
2006-05-15 04:07:00,68.415,68.419,68.401,68.401,14400000.0
2006-05-15 04:08:00,68.415,68.419,68.414,68.415,11200000.0
2006-05-15 04:10:00,68.421,68.421,68.412,68.417,14400000.0
2006-05-15 04:11:00,68.408,68.408,68.394,68.394,12800000.0
2006-05-15 04:12:00,68.408,68.408,68.395,68.395,8000000.0
2006-05-15 04:13:00,68.399,68.408,68.395,68.407,11200000.0
2006-05-15 04:14:00,68.41,68.41,68.402,68.407,11200000.0
2006-05-15 04:15:00,68.399,68.402,68.387,68.402,12800000.0
2006-05-15 04:16:00,68.409,68.414,68.404,68.404,11200000.0
2006-05-15 04:17:00,68.414,68.425,68.414,68.414,14400000.0
2006-05-15 04:18:00,68.408,68.415,68.406,68.406,12800000.0
2006-05-15 04:19:00,68.393,68.393,68.358,68.373,12800000.0
2006-05-15 04:20:00,68.369,68.378,68.282,68.378,11200000.0
2006-05-15 04:21:00,68.405,68.413,68.404,68.413,11200000.0
2006-05-15 04:22:00,68.41,68.419,68.397,68.401,16000000.0
2006-05-15 04:23:00,68.395,68.395,68.38,68.392,13200000.0
2006-05-15 04:24:00,68.405,68.405,68.398,68.399,12800000.0
2006-05-15 04:25:00,68.4,68.4,68.389,68.392,14400000.0
2006-05-15 04:26:00,68.387,68.388,68.377,68.388,14400000.0
2006-05-15 04:28:00,68.389,68.389,68.381,68.387,11200000.0
2006-05-15 04:29:00,68.383,68.384,68.375,68.378,12800000.0
2006-05-15 04:30:00,68.378,68.379,68.358,68.358,12800000.0
2006-05-15 04:31:00,68.364,68.364,68.339,68.354,12800000.0
2006-05-15 04:32:00,68.341,68.341,68.324,68.324,12800000.0
2006-05-15 04:33:00,68.304,68.304,68.274,68.279,16000000.0
2006-05-15 04:34:00,68.274,68.295,68.274,68.29,12800000.0
2006-05-15 04:35:00,68.29,68.296,68.271,68.271,12800000.0
2006-05-15 04:36:00,68.273,68.273,68.264,68.268,12800000.0
2006-05-15 04:37:00,68.281,68.284,68.272,68.281,12800000.0
2006-05-15 04:38:00,68.29,68.293,68.287,68.292,9600000.0
2006-05-15 04:39:00,68.314,68.335,68.313,68.331,12800000.0
2006-05-15 04:40:00,68.345,68.35,68.345,68.346,11200000.0
2006-05-15 04:41:00,68.347,68.352,68.336,68.351,11200000.0
2006-05-15 04:42:00,68.354,68.356,68.333,68.356,12800000.0
2006-05-15 04:43:00,68.347,68.347,68.336,68.34,12800000.0
2006-05-15 04:44:00,68.353,68.361,68.353,68.357,9600000.0
2006-05-15 04:45:00,68.361,68.361,68.346,68.346,12800000.0
2006-05-15 04:46:00,68.338,68.339,68.33,68.339,14400000.0
2006-05-15 04:47:00,68.338,68.338,68.33,68.33,6400000.0
2006-05-15 04:48:00,68.333,68.338,68.327,68.327,12800000.0
2006-05-15 04:49:00,68.307,68.329,68.307,68.309,11200000.0
2006-05-15 04:50:00,68.317,68.321,68.316,68.316,11200000.0
2006-05-15 04:51:00,68.318,68.329,68.236,68.319,14400000.0
2006-05-15 04:52:00,68.314,68.314,68.301,68.312,11200000.0
2006-05-15 04:53:00,68.32,68.321,68.316,68.318,9600000.0
2006-05-15 04:54:00,68.309,68.313,68.307,68.31,12800000.0
2006-05-15 04:55:00,68.312,68.317,68.311,68.317,11200000.0
2006-05-15 04:56:00,68.316,68.316,68.303,68.305,17600000.0
2006-05-15 04:58:00,68.309,68.318,68.308,68.308,8000000.0
2006-05-15 05:00:00,68.302,68.32,68.302,68.317,11200000.0
2006-05-15 05:01:00,68.316,68.321,68.304,68.321,14400000.0
2006-05-15 05:04:00,68.32,68.321,68.312,68.319,8000000.0
2006-05-15 05:05:00,68.311,68.323,68.311,68.318,11200000.0
2006-05-15 05:07:00,68.299,68.324,68.299,68.324,14400000.0
2006-05-15 05:08:00,68.343,68.353,68.332,68.352,11200000.0
2006-05-15 05:11:00,68.355,68.355,68.34,68.34,12800000.0
2006-05-15 05:14:00,68.344,68.344,68.338,68.344,14400000.0
2006-05-15 05:15:00,68.342,68.342,68.322,68.331,16000000.0
2006-05-15 05:16:00,68.337,68.348,68.282,68.348,16000000.0
2006-05-15 05:17:00,68.356,68.363,68.356,68.363,11200000.0
2006-05-15 05:18:00,68.364,68.37,68.35,68.367,8000000.0
2006-05-15 05:20:00,68.341,68.352,68.341,68.341,11200000.0
2006-05-15 05:21:00,68.35,68.35,68.336,68.348,12800000.0
2006-05-15 05:22:00,68.335,68.339,68.325,68.325,11200000.0
2006-05-15 05:23:00,68.319,68.327,68.319,68.32,12800000.0
2006-05-15 05:24:00,68.337,68.339,68.326,68.326,11200000.0
2006-05-15 05:25:00,68.33,68.332,68.323,68.327,12800000.0
2006-05-15 05:26:00,68.322,68.329,68.318,68.329,12800000.0
2006-05-15 05:27:00,68.328,68.334,68.325,68.334,12800000.0
2006-05-15 05:28:00,68.33,68.338,68.327,68.338,11200000.0
2006-05-15 05:29:00,68.335,68.347,68.335,68.335,11200000.0
2006-05-15 05:30:00,68.339,68.339,68.307,68.307,16000000.0
2006-05-15 05:32:00,68.312,68.323,68.312,68.321,12800000.0
2006-05-15 05:33:00,68.322,68.327,68.321,68.321,9600000.0
2006-05-15 05:34:00,68.322,68.326,68.321,68.321,16000000.0
2006-05-15 05:35:00,68.323,68.334,68.323,68.333,11200000.0
2006-05-15 05:36:00,68.346,68.346,68.333,68.333,16000000.0
2006-05-15 05:37:00,68.344,68.365,68.344,68.365,11200000.0
2006-05-15 05:38:00,68.354,68.354,68.336,68.35,16000000.0
2006-05-15 05:41:00,68.346,68.346,68.334,68.336,12800000.0
2006-05-15 05:42:00,68.333,68.343,68.332,68.333,11200000.0
2006-05-15 05:43:00,68.34,68.348,68.34,68.343,11200000.0
2006-05-15 05:46:00,68.345,68.345,68.331,68.34,17600000.0
2006-05-15 05:47:00,68.342,68.354,68.342,68.354,14400000.0
2006-05-15 05:48:00,68.356,68.358,68.344,68.354,9600000.0
2006-05-15 05:49:00,68.343,68.357,68.343,68.357,17600000.0
2006-05-15 05:50:00,68.36,68.36,68.347,68.347,11200000.0
2006-05-15 05:51:00,68.363,68.374,68.36,68.367,11200000.0
2006-05-15 05:52:00,68.364,68.365,68.352,68.362,12800000.0
2006-05-15 05:54:00,68.356,68.369,68.356,68.365,9600000.0
2006-05-15 05:55:00,68.315,68.38,68.315,68.38,11200000.0
2006-05-15 05:59:00,68.404,68.404,68.381,68.4,12800000.0
2006-05-15 06:00:00,68.411,68.411,68.403,68.406,8000000.0
2006-05-15 06:02:00,68.406,68.406,68.39,68.39,12800000.0
2006-05-15 06:04:00,68.406,68.426,68.406,68.426,16000000.0
2006-05-15 06:05:00,68.43,68.432,68.42,68.431,14400000.0
2006-05-15 06:06:00,68.434,68.441,68.431,68.433,12800000.0
2006-05-15 06:08:00,68.442,68.454,68.442,68.448,11200000.0
2006-05-15 06:09:00,68.444,68.447,68.442,68.447,11200000.0
2006-05-15 06:10:00,68.442,68.442,68.354,68.432,10600000.0
2006-05-15 06:11:00,68.442,68.45,68.437,68.447,17600000.0
2006-05-15 06:17:00,68.454,68.46,68.452,68.46,12800000.0
2006-05-15 06:18:00,68.456,68.461,68.454,68.461,12800000.0
2006-05-15 06:19:00,68.464,68.466,68.46,68.463,12800000.0
2006-05-15 06:20:00,68.46,68.461,68.453,68.453,16000000.0
2006-05-15 06:22:00,68.453,68.461,68.453,68.458,12800000.0
2006-05-15 06:23:00,68.45,68.451,68.438,68.438,8000000.0
2006-05-15 06:24:00,68.435,68.435,68.426,68.431,8000000.0
2006-05-15 06:25:00,68.421,68.427,68.405,68.427,12800000.0
2006-05-15 06:26:00,68.425,68.43,68.42,68.425,12800000.0
2006-05-15 06:27:00,68.425,68.44,68.415,68.44,14400000.0
2006-05-15 06:28:00,68.426,68.429,68.414,68.414,8000000.0
2006-05-15 06:29:00,68.416,68.416,68.411,68.415,10600000.0
2006-05-15 06:30:00,68.41,68.425,68.41,68.425,14400000.0
2006-05-15 06:31:00,68.415,68.421,68.413,68.417,14400000.0
2006-05-15 06:34:00,68.4,68.42,68.4,68.414,12800000.0
2006-05-15 06:35:00,68.409,68.415,68.405,68.415,12800000.0
2006-05-15 06:36:00,68.414,68.414,68.382,68.382,14400000.0
2006-05-15 06:37:00,68.385,68.385,68.372,68.372,12800000.0
2006-05-15 06:38:00,68.363,68.374,68.363,68.371,16000000.0
2006-05-15 06:39:00,68.363,68.371,68.353,68.364,11200000.0
2006-05-15 06:40:00,68.359,68.359,68.339,68.339,9600000.0
2006-05-15 06:41:00,68.325,68.325,68.308,68.308,12800000.0
2006-05-15 06:42:00,68.304,68.305,68.299,68.304,9600000.0
2006-05-15 06:43:00,68.246,68.344,68.246,68.344,16000000.0
2006-05-15 06:44:00,68.357,68.368,68.349,68.364,17600000.0
2006-05-15 06:45:00,68.358,68.358,68.343,68.351,17600000.0
2006-05-15 06:46:00,68.339,68.344,68.339,68.339,12800000.0
2006-05-15 06:47:00,68.341,68.35,68.336,68.35,12800000.0
2006-05-15 06:48:00,68.35,68.357,68.348,68.349,17000000.0
2006-05-15 06:49:00,68.345,68.355,68.345,68.35,17600000.0
2006-05-15 06:50:00,68.333,68.35,68.333,68.338,14400000.0
2006-05-15 06:51:00,68.335,68.338,68.328,68.338,12800000.0
2006-05-15 06:52:00,68.348,68.358,68.346,68.346,12800000.0
2006-05-15 06:54:00,68.348,68.36,68.348,68.356,14400000.0
2006-05-15 06:56:00,68.362,68.365,68.362,68.363,11200000.0
2006-05-15 06:57:00,68.366,68.366,68.353,68.365,14400000.0
2006-05-15 06:58:00,68.372,68.39,68.372,68.39,12800000.0
2006-05-15 06:59:00,68.392,68.399,68.376,68.388,12200000.0
2006-05-15 07:00:00,68.394,68.42,68.394,68.42,16000000.0
2006-05-15 07:01:00,68.417,68.42,68.393,68.393,17600000.0
2006-05-15 07:02:00,68.386,68.393,68.386,68.393,12800000.0
2006-05-15 07:03:00,68.378,68.393,68.377,68.393,12800000.0
2006-05-15 07:04:00,68.387,68.4,68.387,68.4,12200000.0
2006-05-15 07:05:00,68.396,68.399,68.385,68.399,11200000.0
2006-05-15 07:06:00,68.406,68.406,68.397,68.399,12800000.0
2006-05-15 07:07:00,68.399,68.408,68.399,68.408,11200000.0
2006-05-15 07:08:00,68.411,68.413,68.399,68.405,16000000.0
2006-05-15 07:10:00,68.405,68.426,68.405,68.426,4800000.0
2006-05-15 07:11:00,68.425,68.425,68.416,68.424,12800000.0
2006-05-15 07:12:00,68.429,68.442,68.416,68.416,11200000.0
2006-05-15 07:13:00,68.424,68.424,68.416,68.416,12800000.0
2006-05-15 07:14:00,68.395,68.413,68.395,68.413,11200000.0
2006-05-15 07:15:00,68.405,68.407,68.398,68.398,11200000.0
2006-05-15 07:16:00,68.4,68.405,68.396,68.405,11200000.0
2006-05-15 07:17:00,68.404,68.404,68.394,68.394,12800000.0
2006-05-15 07:18:00,68.404,68.414,68.403,68.405,17600000.0
2006-05-15 07:19:00,68.406,68.406,68.395,68.399,12800000.0
2006-05-15 07:20:00,68.402,68.402,68.388,68.389,12800000.0
2006-05-15 07:21:00,68.389,68.389,68.372,68.372,12800000.0
2006-05-15 07:22:00,68.373,68.383,68.373,68.376,17600000.0
2006-05-15 07:23:00,68.359,68.362,68.337,68.337,11200000.0
2006-05-15 07:24:00,68.329,68.343,68.329,68.338,14400000.0
2006-05-15 07:25:00,68.36,68.37,68.35,68.37,16400000.0
2006-05-15 07:26:00,68.361,68.373,68.36,68.36,11200000.0
2006-05-15 07:27:00,68.361,68.374,68.361,68.371,16000000.0
2006-05-15 07:28:00,68.369,68.38,68.369,68.373,14400000.0
2006-05-15 07:29:00,68.374,68.374,68.363,68.373,11200000.0
2006-05-15 07:30:00,68.376,68.38,68.373,68.375,11200000.0
2006-05-15 07:31:00,68.371,68.379,68.371,68.377,17600000.0
2006-05-15 07:32:00,68.371,68.371,68.357,68.364,17600000.0
2006-05-15 07:34:00,68.37,68.37,68.364,68.365,12800000.0
2006-05-15 07:35:00,68.35,68.355,68.34,68.345,16000000.0
2006-05-15 07:36:00,68.312,68.339,68.312,68.339,11200000.0
2006-05-15 07:37:00,68.351,68.351,68.347,68.347,11200000.0
2006-05-15 07:39:00,68.35,68.351,68.339,68.339,11200000.0
2006-05-15 07:40:00,68.338,68.338,68.33,68.333,11200000.0
2006-05-15 07:41:00,68.326,68.337,68.322,68.337,12800000.0
2006-05-15 07:42:00,68.342,68.344,68.338,68.343,12800000.0
2006-05-15 07:43:00,68.33,68.335,68.321,68.321,12800000.0
2006-05-15 07:44:00,68.345,68.367,68.345,68.366,11200000.0
2006-05-15 07:46:00,68.362,68.363,68.354,68.354,11200000.0
2006-05-15 07:47:00,68.348,68.354,68.344,68.348,14400000.0
2006-05-15 07:48:00,68.347,68.347,68.337,68.337,13800000.0
2006-05-15 07:50:00,68.339,68.346,68.338,68.346,8000000.0
2006-05-15 07:51:00,68.339,68.347,68.335,68.345,12800000.0
2006-05-15 07:53:00,68.345,68.352,68.337,68.352,12800000.0
2006-05-15 07:54:00,68.358,68.358,68.351,68.351,11200000.0
2006-05-15 07:55:00,68.35,68.389,68.34,68.389,12800000.0
2006-05-15 07:56:00,68.389,68.406,68.389,68.406,16000000.0
2006-05-15 07:57:00,68.403,68.411,68.394,68.394,11200000.0
2006-05-15 07:58:00,68.407,68.428,68.407,68.428,11200000.0
2006-05-15 07:59:00,68.424,68.424,68.412,68.414,12800000.0
2006-05-15 08:00:00,68.412,68.415,68.408,68.411,8000000.0
2006-05-15 08:01:00,68.418,68.424,68.418,68.422,8000000.0
2006-05-15 08:02:00,68.457,68.466,68.456,68.459,9600000.0
2006-05-15 08:03:00,68.434,68.438,68.414,68.414,11200000.0
2006-05-15 08:04:00,68.418,68.419,68.411,68.416,17600000.0
2006-05-15 08:05:00,68.414,68.414,68.397,68.397,14400000.0
2006-05-15 08:06:00,68.409,68.422,68.409,68.419,9600000.0
2006-05-15 08:07:00,68.42,68.429,68.42,68.429,11200000.0
2006-05-15 08:08:00,68.437,68.454,68.437,68.452,17600000.0
2006-05-15 08:09:00,68.455,68.472,68.452,68.452,12800000.0
2006-05-15 08:10:00,68.439,68.457,68.439,68.444,13200000.0
2006-05-15 08:11:00,68.458,68.458,68.448,68.456,11200000.0
2006-05-15 08:12:00,68.453,68.475,68.453,68.46,16000000.0
2006-05-15 08:13:00,68.46,68.46,68.44,68.44,11200000.0
2006-05-15 08:15:00,68.46,68.467,68.448,68.448,16000000.0
2006-05-15 08:16:00,68.433,68.435,68.418,68.435,11200000.0
2006-05-15 08:17:00,68.436,68.436,68.418,68.426,12200000.0
2006-05-15 08:18:00,68.412,68.417,68.405,68.405,12800000.0
2006-05-15 08:19:00,68.394,68.395,68.381,68.387,14400000.0
2006-05-15 08:20:00,68.381,68.386,68.37,68.374,16000000.0
2006-05-15 08:21:00,68.372,68.379,68.353,68.353,17600000.0
2006-05-15 08:22:00,68.363,68.375,68.36,68.36,11200000.0
2006-05-15 08:23:00,68.367,68.386,68.367,68.386,11200000.0
2006-05-15 08:24:00,68.387,68.387,68.353,68.353,9600000.0
2006-05-15 08:25:00,68.348,68.363,68.348,68.363,12800000.0
2006-05-15 08:26:00,68.363,68.376,68.28,68.376,8000000.0
2006-05-15 08:27:00,68.376,68.406,68.376,68.402,12200000.0
2006-05-15 08:28:00,68.422,68.443,68.401,68.443,11200000.0
2006-05-15 08:29:00,68.455,68.455,68.416,68.416,14400000.0
2006-05-15 08:30:00,68.396,68.402,68.38,68.38,11200000.0
2006-05-15 08:31:00,68.354,68.388,68.354,68.388,12800000.0
2006-05-15 08:32:00,68.389,68.389,68.37,68.37,11200000.0
2006-05-15 08:33:00,68.365,68.365,68.33,68.33,11200000.0
2006-05-15 08:34:00,68.322,68.336,68.318,68.336,9600000.0
2006-05-15 08:35:00,68.35,68.365,68.348,68.359,17600000.0
2006-05-15 08:36:00,68.351,68.363,68.351,68.352,17600000.0
2006-05-15 08:37:00,68.351,68.351,68.337,68.337,11200000.0
2006-05-15 08:38:00,68.331,68.338,68.33,68.338,11200000.0
2006-05-15 08:39:00,68.321,68.325,68.317,68.325,16000000.0
2006-05-15 08:40:00,68.318,68.318,68.304,68.305,16000000.0
2006-05-15 08:41:00,68.317,68.326,68.317,68.326,17000000.0
2006-05-15 08:42:00,68.328,68.33,68.321,68.326,12800000.0
2006-05-15 08:43:00,68.319,68.323,68.313,68.321,12800000.0
2006-05-15 08:44:00,68.31,68.31,68.293,68.293,12200000.0
2006-05-15 08:45:00,68.267,68.286,68.267,68.28,16000000.0
2006-05-15 08:46:00,68.281,68.281,68.274,68.277,11200000.0
2006-05-15 08:47:00,68.272,68.272,68.208,68.208,11200000.0
2006-05-15 08:48:00,68.205,68.206,68.2,68.205,12800000.0
2006-05-15 08:49:00,68.224,68.224,68.21,68.21,17600000.0
2006-05-15 08:50:00,68.218,68.229,68.216,68.219,12800000.0
2006-05-15 08:51:00,68.214,68.221,68.209,68.219,17600000.0
2006-05-15 08:53:00,68.223,68.223,68.2,68.2,16000000.0
2006-05-15 08:54:00,68.194,68.194,68.179,68.179,3200000.0
2006-05-15 08:55:00,68.184,68.192,68.168,68.168,16000000.0
2006-05-15 08:56:00,68.16,68.16,68.093,68.093,11200000.0
2006-05-15 08:57:00,68.082,68.094,68.079,68.079,11200000.0
2006-05-15 08:58:00,68.078,68.078,68.073,68.076,9600000.0
2006-05-15 08:59:00,68.07,68.07,68.043,68.053,12800000.0
2006-05-15 09:00:00,68.059,68.059,68.041,68.048,17600000.0
2006-05-15 09:01:00,68.057,68.059,68.043,68.043,11200000.0
2006-05-15 09:02:00,68.035,68.041,68.029,68.029,11200000.0
2006-05-15 09:03:00,68.039,68.067,68.039,68.062,16000000.0
2006-05-15 09:04:00,68.067,68.073,68.061,68.065,11200000.0
2006-05-15 09:05:00,68.06,68.077,68.06,68.077,11200000.0
2006-05-15 09:06:00,68.076,68.085,68.071,68.082,12800000.0
2006-05-15 09:07:00,68.089,68.095,68.085,68.085,12800000.0
2006-05-15 09:08:00,68.093,68.111,68.093,68.111,12800000.0
2006-05-15 09:09:00,68.117,68.137,68.117,68.13,17600000.0
2006-05-15 09:10:00,68.133,68.138,68.126,68.138,12800000.0
2006-05-15 09:11:00,68.139,68.139,68.127,68.132,12800000.0
2006-05-15 09:12:00,68.108,68.114,68.101,68.114,12800000.0
2006-05-15 09:13:00,68.109,68.115,68.104,68.104,11200000.0
2006-05-15 09:14:00,68.109,68.12,68.105,68.118,11200000.0
2006-05-15 09:15:00,68.155,68.184,68.155,68.184,11200000.0
2006-05-15 09:16:00,68.185,68.187,68.165,68.165,12800000.0
2006-05-15 09:17:00,68.151,68.151,68.142,68.151,11200000.0
2006-05-15 09:18:00,68.147,68.151,68.141,68.151,14400000.0
2006-05-15 09:19:00,68.158,68.159,68.146,68.146,12800000.0
2006-05-15 09:20:00,68.134,68.134,68.126,68.127,16000000.0
2006-05-15 09:22:00,68.131,68.136,68.127,68.136,17600000.0
2006-05-15 09:23:00,68.115,68.116,68.083,68.083,12200000.0
2006-05-15 09:24:00,67.999,68.113,67.999,68.065,11200000.0
2006-05-15 09:25:00,68.039,68.039,68.004,68.004,12800000.0
2006-05-15 09:26:00,68.01,68.026,68.008,68.026,11200000.0
2006-05-15 09:27:00,68.028,68.035,68.028,68.035,11200000.0
2006-05-15 09:28:00,68.027,68.047,68.027,68.047,12800000.0
2006-05-15 09:29:00,68.045,68.045,68.003,68.003,11200000.0
2006-05-15 09:30:00,68.012,68.019,68.011,68.019,12800000.0
2006-05-15 09:31:00,68.019,68.019,68.01,68.01,12800000.0
2006-05-15 09:32:00,67.99,67.99,67.924,67.924,13800000.0
2006-05-15 09:33:00,67.904,67.91,67.873,67.873,12800000.0
2006-05-15 09:34:00,67.859,67.868,67.859,67.865,11200000.0
2006-05-15 09:35:00,67.875,67.875,67.851,67.851,12800000.0
2006-05-15 09:36:00,67.829,67.829,67.788,67.788,8400000.0
2006-05-15 09:37:00,67.793,67.831,67.747,67.831,16000000.0
2006-05-15 09:38:00,67.842,67.852,67.838,67.848,11200000.0
2006-05-15 09:39:00,67.877,67.911,67.877,67.911,12800000.0
2006-05-15 09:40:00,67.934,67.99,67.934,67.99,14400000.0
2006-05-15 09:41:00,67.987,67.996,67.962,67.962,11200000.0
2006-05-15 09:42:00,67.956,67.973,67.956,67.958,16000000.0
2006-05-15 09:43:00,67.971,67.979,67.971,67.973,12800000.0
2006-05-15 09:44:00,67.989,68.009,67.989,68.0,12800000.0
2006-05-15 09:45:00,68.019,68.023,68.014,68.015,12800000.0
2006-05-15 09:47:00,68.026,68.028,68.019,68.028,12800000.0
2006-05-15 09:48:00,68.013,68.013,67.995,68.005,11200000.0
2006-05-15 09:49:00,68.008,68.01,67.999,67.999,12800000.0
2006-05-15 09:50:00,68.014,68.018,67.979,67.979,16000000.0
2006-05-15 09:51:00,67.967,67.974,67.925,67.925,16000000.0
2006-05-15 09:52:00,67.93,67.947,67.93,67.947,14400000.0
2006-05-15 09:53:00,67.933,67.945,67.933,67.945,12800000.0
2006-05-15 09:54:00,67.961,67.973,67.96,67.973,17600000.0
2006-05-15 09:55:00,67.975,67.988,67.975,67.984,10600000.0
2006-05-15 09:56:00,67.989,68.003,67.981,68.003,13800000.0
2006-05-15 09:57:00,68.017,68.024,68.017,68.024,17600000.0
2006-05-15 09:58:00,68.027,68.04,67.94,68.04,17600000.0
2006-05-15 09:59:00,68.04,68.055,68.029,68.051,17600000.0
2006-05-15 10:00:00,68.091,68.106,68.091,68.103,11200000.0
2006-05-15 10:01:00,68.09,68.099,68.085,68.089,12800000.0
2006-05-15 10:02:00,68.095,68.098,68.087,68.098,16000000.0
2006-05-15 10:03:00,68.109,68.118,68.099,68.105,11200000.0
2006-05-15 10:04:00,68.113,68.182,68.113,68.182,8000000.0
2006-05-15 10:05:00,68.225,68.229,68.201,68.201,14400000.0
2006-05-15 10:06:00,68.227,68.229,68.209,68.209,16000000.0
2006-05-15 10:07:00,68.199,68.262,68.199,68.262,13200000.0
2006-05-15 10:08:00,68.269,68.269,68.236,68.241,11200000.0
2006-05-15 10:09:00,68.213,68.22,68.207,68.212,12800000.0
2006-05-15 10:10:00,68.226,68.233,68.212,68.233,17600000.0
2006-05-15 10:11:00,68.251,68.251,68.242,68.251,11200000.0
2006-05-15 10:12:00,68.24,68.24,68.219,68.219,12800000.0
2006-05-15 10:13:00,68.207,68.238,68.207,68.238,12800000.0
2006-05-15 10:14:00,68.251,68.252,68.239,68.239,11200000.0
2006-05-15 10:15:00,68.258,68.259,68.246,68.246,12800000.0
2006-05-15 10:16:00,68.277,68.297,68.277,68.292,12800000.0
2006-05-15 10:17:00,68.298,68.32,68.293,68.32,11200000.0
2006-05-15 10:18:00,68.318,68.332,68.296,68.332,11200000.0
2006-05-15 10:19:00,68.376,68.415,68.376,68.415,11200000.0
2006-05-15 10:20:00,68.406,68.406,68.358,68.358,17600000.0
2006-05-15 10:21:00,68.346,68.364,68.346,68.355,16000000.0
2006-05-15 10:22:00,68.353,68.408,68.353,68.408,11200000.0
2006-05-15 10:23:00,68.413,68.413,68.389,68.393,11200000.0
2006-05-15 10:24:00,68.383,68.426,68.383,68.412,12800000.0
2006-05-15 10:25:00,68.405,68.405,68.394,68.397,11200000.0
2006-05-15 10:26:00,68.387,68.387,68.375,68.379,4800000.0
2006-05-15 10:27:00,68.377,68.401,68.377,68.401,11200000.0
2006-05-15 10:28:00,68.409,68.421,68.409,68.421,12800000.0
2006-05-15 10:29:00,68.416,68.416,68.387,68.387,11200000.0
2006-05-15 10:30:00,68.39,68.409,68.39,68.409,8000000.0
2006-05-15 10:31:00,68.402,68.402,68.364,68.364,12800000.0
2006-05-15 10:32:00,68.357,68.361,68.318,68.318,17600000.0
2006-05-15 10:33:00,68.299,68.307,68.296,68.303,11200000.0
2006-05-15 10:34:00,68.289,68.296,68.285,68.295,11200000.0
2006-05-15 10:35:00,68.294,68.295,68.281,68.284,11200000.0
2006-05-15 10:36:00,68.286,68.294,68.286,68.287,11200000.0
2006-05-15 10:37:00,68.309,68.321,68.228,68.308,11600000.0
2006-05-15 10:38:00,68.311,68.311,68.294,68.303,13200000.0
2006-05-15 10:39:00,68.295,68.295,68.286,68.289,11200000.0
2006-05-15 10:40:00,68.288,68.295,68.282,68.282,16000000.0
2006-05-15 10:41:00,68.285,68.293,68.283,68.283,12800000.0
2006-05-15 10:42:00,68.282,68.284,68.272,68.284,11200000.0
2006-05-15 10:43:00,68.27,68.28,68.266,68.28,11200000.0
2006-05-15 10:44:00,68.281,68.281,68.194,68.194,12800000.0
2006-05-15 10:45:00,68.171,68.186,68.171,68.186,12800000.0
2006-05-15 10:46:00,68.174,68.181,68.174,68.178,12800000.0
2006-05-15 10:47:00,68.174,68.182,68.154,68.182,13200000.0
2006-05-15 10:48:00,68.185,68.192,68.18,68.192,12800000.0
2006-05-15 10:49:00,68.185,68.191,68.185,68.19,11200000.0
2006-05-15 10:50:00,68.194,68.2,68.189,68.189,16000000.0
2006-05-15 10:51:00,68.193,68.205,68.193,68.205,17000000.0
2006-05-15 10:52:00,68.202,68.203,68.193,68.193,11200000.0
2006-05-15 10:53:00,68.199,68.2,68.181,68.187,10600000.0
2006-05-15 10:54:00,68.194,68.194,68.181,68.19,17600000.0
2006-05-15 10:55:00,68.186,68.188,68.174,68.182,11200000.0
2006-05-15 10:56:00,68.205,68.216,68.194,68.194,17600000.0
2006-05-15 10:57:00,68.203,68.226,68.203,68.217,16000000.0
2006-05-15 10:58:00,68.231,68.238,68.138,68.238,12800000.0
2006-05-15 10:59:00,68.257,68.269,68.248,68.248,11200000.0
2006-05-15 11:00:00,68.244,68.244,68.223,68.223,12800000.0
2006-05-15 11:01:00,68.225,68.225,68.199,68.199,12800000.0
2006-05-15 11:02:00,68.219,68.219,68.191,68.191,16000000.0
2006-05-15 11:03:00,68.205,68.205,68.185,68.199,12200000.0
2006-05-15 11:04:00,68.196,68.196,68.179,68.185,14400000.0
2006-05-15 11:05:00,68.201,68.262,68.201,68.257,17600000.0
2006-05-15 11:06:00,68.25,68.25,68.233,68.24,18000000.0
2006-05-15 11:07:00,68.236,68.24,68.218,68.237,17600000.0
2006-05-15 11:08:00,68.202,68.265,68.202,68.261,11200000.0
2006-05-15 11:09:00,68.259,68.259,68.241,68.252,17600000.0
2006-05-15 11:10:00,68.256,68.264,68.254,68.254,12800000.0
2006-05-15 11:11:00,68.237,68.246,68.232,68.246,11200000.0
2006-05-15 11:12:00,68.246,68.256,68.241,68.241,17600000.0
2006-05-15 11:13:00,68.247,68.252,68.228,68.242,14400000.0
2006-05-15 11:14:00,68.25,68.269,68.25,68.269,11200000.0
2006-05-15 11:15:00,68.267,68.278,68.266,68.276,11200000.0
2006-05-15 11:16:00,68.275,68.276,68.274,68.274,12800000.0
2006-05-15 11:17:00,68.262,68.262,68.245,68.245,10000000.0
2006-05-15 11:18:00,68.239,68.249,68.239,68.249,12800000.0
2006-05-15 11:19:00,68.248,68.254,68.247,68.247,17600000.0
2006-05-15 11:20:00,68.239,68.252,68.236,68.251,12800000.0
2006-05-15 11:21:00,68.26,68.26,68.236,68.244,14400000.0
2006-05-15 11:22:00,68.247,68.247,68.224,68.245,12800000.0
2006-05-15 11:23:00,68.243,68.243,68.21,68.21,11200000.0
2006-05-15 11:24:00,68.22,68.251,68.22,68.251,12800000.0
2006-05-15 11:25:00,68.262,68.287,68.262,68.281,17000000.0
2006-05-15 11:26:00,68.283,68.295,68.279,68.295,14400000.0
2006-05-15 11:27:00,68.282,68.282,68.245,68.245,11600000.0
2006-05-15 11:28:00,68.236,68.241,68.232,68.241,14400000.0
2006-05-15 11:29:00,68.234,68.234,68.219,68.221,14400000.0
2006-05-15 11:30:00,68.214,68.214,68.197,68.204,14400000.0
2006-05-15 11:31:00,68.21,68.212,68.205,68.212,11200000.0
2006-05-15 11:32:00,68.204,68.206,68.196,68.198,17600000.0
2006-05-15 11:33:00,68.195,68.195,68.177,68.177,12800000.0
2006-05-15 11:34:00,68.184,68.192,68.174,68.174,12800000.0
2006-05-15 11:35:00,68.158,68.161,68.139,68.139,11200000.0
2006-05-15 11:36:00,68.139,68.14,68.136,68.137,12800000.0
2006-05-15 11:37:00,68.126,68.126,68.105,68.105,11200000.0
2006-05-15 11:38:00,68.12,68.175,68.12,68.175,11600000.0
2006-05-15 11:39:00,68.191,68.198,68.184,68.19,11200000.0
2006-05-15 11:40:00,68.185,68.199,68.185,68.199,11200000.0
2006-05-15 11:41:00,68.2,68.208,68.196,68.204,16000000.0
2006-05-15 11:42:00,68.203,68.207,68.19,68.203,17600000.0
2006-05-15 11:43:00,68.214,68.214,68.185,68.204,11200000.0
2006-05-15 11:44:00,68.202,68.204,68.199,68.204,11200000.0
2006-05-15 11:45:00,68.207,68.216,68.207,68.215,14400000.0
2006-05-15 11:46:00,68.217,68.23,68.217,68.23,11200000.0
2006-05-15 11:47:00,68.229,68.241,68.215,68.223,17600000.0
2006-05-15 11:48:00,68.198,68.198,68.177,68.195,11200000.0
2006-05-15 11:49:00,68.198,68.198,68.167,68.167,12800000.0
2006-05-15 11:50:00,68.142,68.144,68.13,68.13,12800000.0
2006-05-15 11:51:00,68.091,68.091,68.06,68.06,11200000.0
2006-05-15 11:52:00,68.04,68.062,68.04,68.062,11200000.0
2006-05-15 11:53:00,68.051,68.062,68.039,68.062,16000000.0
2006-05-15 11:54:00,68.068,68.092,68.068,68.092,14400000.0
2006-05-15 11:55:00,68.085,68.122,68.054,68.122,11200000.0
2006-05-15 11:57:00,68.119,68.124,68.113,68.122,12800000.0
2006-05-15 11:58:00,68.131,68.133,68.127,68.127,11200000.0
2006-05-15 11:59:00,68.134,68.15,68.132,68.144,11200000.0
2006-05-15 12:00:00,68.153,68.164,68.152,68.164,11600000.0
2006-05-15 12:01:00,68.169,68.175,68.163,68.163,11200000.0
2006-05-15 12:02:00,68.169,68.181,68.169,68.181,14400000.0
2006-05-15 12:03:00,68.184,68.195,68.181,68.194,11200000.0
2006-05-15 12:04:00,68.194,68.222,68.194,68.222,17600000.0
2006-05-15 12:05:00,68.229,68.23,68.224,68.224,17600000.0
2006-05-15 12:06:00,68.204,68.206,68.19,68.19,12800000.0
2006-05-15 12:07:00,68.198,68.201,68.193,68.197,11200000.0
2006-05-15 12:08:00,68.19,68.213,68.19,68.208,11200000.0
2006-05-15 12:09:00,68.201,68.201,68.19,68.194,14400000.0
2006-05-15 12:10:00,68.193,68.202,68.189,68.197,11200000.0
2006-05-15 12:11:00,68.211,68.216,68.205,68.205,12800000.0
2006-05-15 12:12:00,68.22,68.243,68.22,68.243,11200000.0
2006-05-15 12:13:00,68.241,68.241,68.223,68.227,10600000.0
2006-05-15 12:14:00,68.218,68.218,68.204,68.21,12800000.0
2006-05-15 12:15:00,68.209,68.209,68.203,68.209,12800000.0
2006-05-15 12:16:00,68.2,68.23,68.2,68.23,12800000.0
2006-05-15 12:17:00,68.234,68.247,68.173,68.247,17600000.0
2006-05-15 12:18:00,68.244,68.254,68.243,68.249,16000000.0
2006-05-15 12:19:00,68.239,68.239,68.219,68.23,12800000.0
2006-05-15 12:20:00,68.226,68.226,68.207,68.211,14400000.0
2006-05-15 12:21:00,68.219,68.271,68.219,68.271,11200000.0
2006-05-15 12:22:00,68.275,68.285,68.27,68.28,16000000.0
2006-05-15 12:24:00,68.295,68.304,68.292,68.296,12800000.0
2006-05-15 12:25:00,68.293,68.293,68.283,68.285,11200000.0
2006-05-15 12:26:00,68.294,68.294,68.287,68.287,11200000.0
2006-05-15 12:27:00,68.284,68.292,68.284,68.292,11200000.0
2006-05-15 12:28:00,68.291,68.293,68.282,68.289,12800000.0
2006-05-15 12:29:00,68.286,68.293,68.285,68.293,17600000.0
2006-05-15 12:30:00,68.274,68.289,68.274,68.289,17600000.0
2006-05-15 12:31:00,68.288,68.299,68.287,68.299,12800000.0
2006-05-15 12:32:00,68.298,68.311,68.298,68.309,12800000.0
2006-05-15 12:33:00,68.314,68.324,68.306,68.324,14400000.0
2006-05-15 12:34:00,68.316,68.337,68.316,68.337,12800000.0
2006-05-15 12:35:00,68.339,68.346,68.332,68.335,11200000.0
2006-05-15 12:37:00,68.332,68.35,68.332,68.35,11200000.0
2006-05-15 12:38:00,68.369,68.389,68.295,68.382,17600000.0
2006-05-15 12:39:00,68.375,68.399,68.367,68.399,16000000.0
2006-05-15 12:40:00,68.412,68.414,68.391,68.402,15400000.0
2006-05-15 12:41:00,68.41,68.433,68.408,68.433,12800000.0
2006-05-15 12:42:00,68.461,68.464,68.446,68.461,14400000.0
2006-05-15 12:43:00,68.454,68.454,68.438,68.445,12800000.0
2006-05-15 12:44:00,68.441,68.452,68.434,68.452,17600000.0
2006-05-15 12:45:00,68.456,68.456,68.438,68.44,16000000.0
2006-05-15 12:47:00,68.44,68.44,68.421,68.44,12800000.0
2006-05-15 12:48:00,68.436,68.44,68.431,68.435,12200000.0
2006-05-15 12:50:00,68.437,68.447,68.435,68.446,14400000.0
2006-05-15 12:51:00,68.454,68.454,68.439,68.439,11200000.0
2006-05-15 12:52:00,68.436,68.436,68.417,68.422,11200000.0
2006-05-15 12:53:00,68.416,68.43,68.416,68.419,11200000.0
2006-05-15 12:54:00,68.438,68.444,68.434,68.44,12800000.0
2006-05-15 12:55:00,68.451,68.452,68.442,68.442,16400000.0
2006-05-15 12:56:00,68.438,68.442,68.433,68.433,11200000.0
2006-05-15 12:57:00,68.43,68.442,68.43,68.44,11200000.0
2006-05-15 12:58:00,68.432,68.445,68.425,68.445,17600000.0
2006-05-15 12:59:00,68.443,68.449,68.431,68.431,16000000.0
2006-05-15 13:00:00,68.413,68.413,68.404,68.41,12800000.0
2006-05-15 13:01:00,68.405,68.412,68.402,68.412,14800000.0
2006-05-15 13:02:00,68.41,68.413,68.404,68.41,12800000.0
2006-05-15 13:03:00,68.407,68.407,68.37,68.381,16000000.0
2006-05-15 13:04:00,68.382,68.393,68.382,68.389,11200000.0
2006-05-15 13:05:00,68.394,68.405,68.394,68.405,12800000.0
2006-05-15 13:06:00,68.427,68.427,68.427,68.427,3200000.0
2006-05-15 13:07:00,68.451,68.451,68.423,68.423,14400000.0
2006-05-15 13:08:00,68.417,68.417,68.402,68.402,17600000.0
2006-05-15 13:09:00,68.416,68.429,68.413,68.429,12800000.0
2006-05-15 13:10:00,68.44,68.45,68.423,68.444,15400000.0
2006-05-15 13:11:00,68.417,68.42,68.414,68.419,11600000.0
2006-05-15 13:12:00,68.422,68.424,68.42,68.424,12800000.0
2006-05-15 13:13:00,68.424,68.428,68.417,68.418,17600000.0
2006-05-15 13:14:00,68.432,68.432,68.411,68.411,12800000.0
2006-05-15 13:16:00,68.428,68.452,68.428,68.452,17600000.0
2006-05-15 13:17:00,68.442,68.45,68.442,68.449,12800000.0
2006-05-15 13:18:00,68.442,68.454,68.442,68.451,11200000.0
2006-05-15 13:19:00,68.448,68.448,68.436,68.436,16000000.0
2006-05-15 13:20:00,68.435,68.438,68.427,68.43,9600000.0
2006-05-15 13:21:00,68.42,68.42,68.405,68.415,11200000.0
2006-05-15 13:22:00,68.407,68.439,68.405,68.437,14400000.0
2006-05-15 13:23:00,68.435,68.435,68.417,68.42,12800000.0
2006-05-15 13:24:00,68.429,68.443,68.385,68.442,8000000.0
2006-05-15 13:25:00,68.452,68.46,68.45,68.45,17600000.0
2006-05-15 13:26:00,68.466,68.484,68.466,68.484,17000000.0
2006-05-15 13:27:00,68.465,68.465,68.454,68.459,12200000.0
2006-05-15 13:28:00,68.469,68.472,68.38,68.449,16000000.0
2006-05-15 13:29:00,68.458,68.478,68.458,68.478,11200000.0
2006-05-15 13:30:00,68.471,68.471,68.459,68.459,12800000.0
2006-05-15 13:31:00,68.455,68.461,68.455,68.457,10600000.0
2006-05-15 13:32:00,68.448,68.454,68.448,68.449,11200000.0
2006-05-15 13:33:00,68.442,68.46,68.442,68.451,19200000.0
2006-05-15 13:34:00,68.454,68.454,68.443,68.452,14400000.0
2006-05-15 13:35:00,68.463,68.463,68.442,68.442,36800000.0
2006-05-15 13:36:00,68.453,68.46,68.453,68.453,17600000.0
2006-05-15 13:37:00,68.455,68.476,68.455,68.476,14400000.0
2006-05-15 13:38:00,68.472,68.482,68.47,68.476,33600000.0
2006-05-15 13:40:00,68.509,68.523,68.505,68.505,40000000.0
2006-05-15 13:41:00,68.503,68.506,68.491,68.491,16000000.0
2006-05-15 13:42:00,68.49,68.497,68.487,68.487,11200000.0
2006-05-15 13:43:00,68.497,68.499,68.489,68.499,27200000.0
2006-05-15 13:44:00,68.495,68.495,68.459,68.468,34000000.0
2006-05-15 13:45:00,68.474,68.474,68.463,68.468,20800000.0
2006-05-15 13:46:00,68.479,68.487,68.468,68.471,24000000.0
2006-05-15 13:47:00,68.472,68.472,68.458,68.458,12800000.0
2006-05-15 13:48:00,68.455,68.464,68.455,68.456,12800000.0
2006-05-15 13:49:00,68.46,68.477,68.46,68.477,17600000.0
2006-05-15 13:50:00,68.476,68.476,68.451,68.451,11200000.0
2006-05-15 13:51:00,68.466,68.467,68.462,68.467,23400000.0
2006-05-15 13:52:00,68.476,68.476,68.458,68.458,13200000.0
2006-05-15 13:53:00,68.473,68.482,68.473,68.482,17600000.0
2006-05-15 13:54:00,68.489,68.497,68.488,68.497,25600000.0
2006-05-15 13:55:00,68.489,68.49,68.482,68.49,13800000.0
2006-05-15 13:56:00,68.494,68.5,68.486,68.488,14400000.0
2006-05-15 13:57:00,68.499,68.506,68.495,68.506,28800000.0
2006-05-15 13:58:00,68.506,68.506,68.476,68.476,14400000.0
2006-05-15 13:59:00,68.46,68.467,68.457,68.467,32000000.0
2006-05-15 14:00:00,68.462,68.473,68.462,68.47,47400000.0
2006-05-15 14:01:00,68.476,68.494,68.465,68.494,32000000.0
2006-05-15 14:02:00,68.503,68.528,68.499,68.499,14400000.0
2006-05-15 14:03:00,68.491,68.496,68.488,68.496,14400000.0
2006-05-15 14:04:00,68.506,68.51,68.506,68.506,11200000.0
2006-05-15 14:05:00,68.521,68.538,68.503,68.503,24000000.0
2006-05-15 14:06:00,68.516,68.566,68.516,68.566,36800000.0
2006-05-15 14:07:00,68.566,68.566,68.547,68.56,39400000.0
2006-05-15 14:08:00,68.552,68.552,68.538,68.538,16000000.0
2006-05-15 14:09:00,68.54,68.54,68.524,68.524,33600000.0
2006-05-15 14:10:00,68.518,68.52,68.51,68.51,33000000.0
2006-05-15 14:11:00,68.513,68.517,68.508,68.512,14400000.0
2006-05-15 14:13:00,68.494,68.497,68.487,68.497,14400000.0
2006-05-15 14:14:00,68.504,68.519,68.504,68.516,12800000.0
2006-05-15 14:15:00,68.501,68.505,68.488,68.501,28800000.0
2006-05-15 14:16:00,68.519,68.53,68.517,68.517,25600000.0
2006-05-15 14:17:00,68.517,68.526,68.513,68.513,12800000.0
2006-05-15 14:18:00,68.511,68.515,68.501,68.501,16000000.0
2006-05-15 14:19:00,68.511,68.515,68.507,68.512,12800000.0
2006-05-15 14:20:00,68.515,68.515,68.503,68.507,25600000.0
2006-05-15 14:21:00,68.512,68.516,68.506,68.509,28800000.0
2006-05-15 14:22:00,68.488,68.496,68.485,68.496,11200000.0
2006-05-15 14:23:00,68.497,68.498,68.481,68.489,48000000.0
2006-05-15 14:24:00,68.495,68.498,68.488,68.492,12800000.0
2006-05-15 14:25:00,68.491,68.496,68.486,68.493,12800000.0
2006-05-15 14:26:00,68.498,68.506,68.497,68.501,12200000.0
2006-05-15 14:27:00,68.498,68.503,68.494,68.502,17600000.0
2006-05-15 14:28:00,68.51,68.518,68.503,68.508,11200000.0
2006-05-15 14:29:00,68.513,68.517,68.503,68.503,37200000.0
2006-05-15 14:30:00,68.477,68.477,68.447,68.454,22400000.0
2006-05-15 14:31:00,68.469,68.487,68.469,68.482,20200000.0
2006-05-15 14:32:00,68.492,68.515,68.492,68.515,8000000.0
2006-05-15 14:33:00,68.509,68.514,68.504,68.504,24000000.0
2006-05-15 14:34:00,68.512,68.512,68.498,68.506,12800000.0
2006-05-15 14:35:00,68.498,68.506,68.498,68.506,14400000.0
2006-05-15 14:36:00,68.506,68.506,68.464,68.464,11200000.0
2006-05-15 14:37:00,68.448,68.458,68.446,68.457,11200000.0
2006-05-15 14:38:00,68.466,68.498,68.466,68.498,56000000.0
2006-05-15 14:39:00,68.501,68.501,68.48,68.483,12200000.0
2006-05-15 14:40:00,68.487,68.516,68.487,68.51,14400000.0
2006-05-15 14:41:00,68.523,68.525,68.513,68.513,56000000.0
2006-05-15 14:42:00,68.531,68.545,68.53,68.543,12800000.0
2006-05-15 14:43:00,68.552,68.556,68.548,68.554,25600000.0
2006-05-15 14:45:00,68.559,68.559,68.551,68.552,11200000.0
2006-05-15 14:46:00,68.552,68.554,68.55,68.551,11200000.0
2006-05-15 14:47:00,68.54,68.54,68.52,68.52,16000000.0
2006-05-15 14:48:00,68.516,68.53,68.516,68.524,19200000.0
2006-05-15 14:49:00,68.526,68.529,68.52,68.525,31400000.0
2006-05-15 14:50:00,68.52,68.528,68.518,68.528,28800000.0
2006-05-15 14:51:00,68.525,68.547,68.525,68.547,32000000.0
2006-05-15 14:52:00,68.549,68.574,68.549,68.574,12800000.0
2006-05-15 14:53:00,68.582,68.587,68.582,68.586,17000000.0
2006-05-15 14:54:00,68.566,68.576,68.564,68.576,12800000.0
2006-05-15 14:55:00,68.567,68.567,68.558,68.559,16000000.0
2006-05-15 14:56:00,68.543,68.55,68.539,68.539,12800000.0
2006-05-15 14:57:00,68.544,68.564,68.544,68.559,12800000.0
2006-05-15 14:58:00,68.576,68.576,68.564,68.57,17600000.0
2006-05-15 14:59:00,68.558,68.559,68.55,68.551,16000000.0
2006-05-15 15:00:00,68.522,68.528,68.52,68.528,14400000.0
2006-05-15 15:01:00,68.531,68.56,68.531,68.556,12200000.0
2006-05-15 15:02:00,68.595,68.609,68.588,68.607,27000000.0
2006-05-15 15:03:00,68.615,68.615,68.598,68.61,12800000.0
2006-05-15 15:04:00,68.637,68.659,68.637,68.659,11200000.0
2006-05-15 15:05:00,68.655,68.68,68.655,68.68,11200000.0
2006-05-15 15:06:00,68.691,68.759,68.691,68.759,11200000.0
2006-05-15 15:07:00,68.763,68.763,68.735,68.743,25600000.0
2006-05-15 15:08:00,68.735,68.744,68.734,68.744,14400000.0
2006-05-15 15:09:00,68.762,68.776,68.76,68.76,16000000.0
2006-05-15 15:10:00,68.766,68.766,68.749,68.749,12200000.0
2006-05-15 15:11:00,68.742,68.742,68.726,68.726,32000000.0
2006-05-15 15:12:00,68.738,68.768,68.738,68.768,13200000.0
2006-05-15 15:13:00,68.75,68.75,68.719,68.719,44200000.0
2006-05-15 15:14:00,68.725,68.725,68.72,68.725,34600000.0
2006-05-15 15:15:00,68.729,68.74,68.729,68.731,22400000.0
2006-05-15 15:16:00,68.727,68.759,68.727,68.759,37200000.0
2006-05-15 15:17:00,68.772,68.772,68.759,68.762,22400000.0
2006-05-15 15:18:00,68.774,68.779,68.767,68.767,22400000.0
2006-05-15 15:19:00,68.758,68.758,68.747,68.749,16000000.0
2006-05-15 15:20:00,68.756,68.76,68.716,68.716,24000000.0
2006-05-15 15:21:00,68.722,68.725,68.701,68.701,14400000.0
2006-05-15 15:22:00,68.699,68.699,68.623,68.623,12800000.0
2006-05-15 15:23:00,68.625,68.625,68.609,68.612,48000000.0
2006-05-15 15:24:00,68.598,68.611,68.598,68.609,25600000.0
2006-05-15 15:25:00,68.603,68.618,68.595,68.595,27200000.0
2006-05-15 15:26:00,68.585,68.585,68.569,68.58,38800000.0
2006-05-15 15:27:00,68.582,68.587,68.556,68.556,28800000.0
2006-05-15 15:28:00,68.551,68.574,68.549,68.573,70400000.0
2006-05-15 15:29:00,68.582,68.596,68.502,68.596,46400000.0
2006-05-15 15:30:00,68.525,68.655,68.525,68.53,116000000.0
2006-05-15 15:31:00,68.574,68.576,68.567,68.567,60800000.0
2006-05-15 15:32:00,68.576,68.578,68.571,68.578,30400000.0
2006-05-15 15:33:00,68.575,68.582,68.574,68.574,30400000.0
2006-05-15 15:34:00,68.571,68.571,68.561,68.561,22400000.0
2006-05-15 15:35:00,68.56,68.583,68.56,68.571,33600000.0
2006-05-15 15:36:00,68.571,68.571,68.552,68.555,32000000.0
2006-05-15 15:37:00,68.533,68.544,68.528,68.544,30800000.0
2006-05-15 15:38:00,68.551,68.551,68.534,68.534,59200000.0
2006-05-15 15:39:00,68.532,68.533,68.522,68.533,36800000.0
2006-05-15 15:40:00,68.538,68.538,68.526,68.529,35200000.0
2006-05-15 15:41:00,68.508,68.508,68.49,68.499,25600000.0
2006-05-15 15:42:00,68.496,68.516,68.496,68.516,42600000.0
2006-05-15 15:43:00,68.503,68.503,68.48,68.48,26600000.0
2006-05-15 15:44:00,68.462,68.48,68.459,68.48,12800000.0
2006-05-15 15:45:00,68.484,68.484,68.441,68.443,16000000.0
2006-05-15 15:46:00,68.422,68.436,68.419,68.436,14400000.0
2006-05-15 15:47:00,68.441,68.457,68.441,68.446,30400000.0
2006-05-15 15:48:00,68.451,68.459,68.451,68.454,27200000.0
2006-05-15 15:50:00,68.464,68.466,68.455,68.466,11200000.0
2006-05-15 15:51:00,68.457,68.457,68.44,68.44,12800000.0
2006-05-15 15:52:00,68.446,68.464,68.441,68.441,20800000.0
2006-05-15 15:53:00,68.437,68.441,68.435,68.436,24000000.0
2006-05-15 15:54:00,68.449,68.497,68.449,68.497,28800000.0
2006-05-15 15:55:00,68.519,68.548,68.519,68.544,24000000.0
2006-05-15 15:56:00,68.542,68.552,68.54,68.54,51200000.0
2006-05-15 15:57:00,68.518,68.532,68.518,68.527,12800000.0
2006-05-15 15:58:00,68.524,68.53,68.521,68.529,19200000.0
2006-05-15 15:59:00,68.54,68.544,68.529,68.54,36800000.0
2006-05-15 16:00:00,68.551,68.559,68.551,68.552,51600000.0
2006-05-15 16:01:00,68.543,68.544,68.533,68.544,41000000.0
2006-05-15 16:02:00,68.547,68.558,68.547,68.55,11200000.0
2006-05-15 16:03:00,68.548,68.55,68.528,68.528,63400000.0
2006-05-15 16:04:00,68.531,68.538,68.526,68.537,44800000.0
2006-05-15 16:05:00,68.549,68.551,68.534,68.539,48000000.0
2006-05-15 16:06:00,68.524,68.524,68.503,68.503,34600000.0
2006-05-15 16:07:00,68.501,68.503,68.491,68.492,32000000.0
2006-05-15 16:08:00,68.486,68.508,68.486,68.508,44800000.0
2006-05-15 16:09:00,68.508,68.51,68.502,68.51,44800000.0
2006-05-15 16:10:00,68.512,68.527,68.512,68.518,41600000.0
2006-05-15 16:11:00,68.528,68.531,68.524,68.529,14400000.0
2006-05-15 16:12:00,68.533,68.54,68.532,68.537,55400000.0
2006-05-15 16:13:00,68.529,68.529,68.52,68.527,11200000.0
2006-05-15 16:14:00,68.52,68.52,68.495,68.495,49600000.0
2006-05-15 16:15:00,68.508,68.521,68.508,68.517,59200000.0
2006-05-15 16:16:00,68.508,68.509,68.495,68.497,17600000.0
2006-05-15 16:17:00,68.492,68.493,68.485,68.493,38400000.0
2006-05-15 16:18:00,68.481,68.481,68.474,68.474,11200000.0
2006-05-15 16:19:00,68.47,68.486,68.47,68.486,22400000.0
2006-05-15 16:20:00,68.47,68.471,68.445,68.445,11200000.0
2006-05-15 16:21:00,68.448,68.448,68.427,68.427,27200000.0
2006-05-15 16:22:00,68.445,68.472,68.445,68.472,41600000.0
2006-05-15 16:23:00,68.462,68.462,68.447,68.457,43000000.0
2006-05-15 16:24:00,68.466,68.499,68.466,68.497,17600000.0
2006-05-15 16:25:00,68.522,68.527,68.512,68.527,33600000.0
2006-05-15 16:26:00,68.521,68.521,68.491,68.515,17600000.0
2006-05-15 16:27:00,68.508,68.519,68.508,68.512,35600000.0
2006-05-15 16:28:00,68.496,68.496,68.479,68.481,27200000.0
2006-05-15 16:29:00,68.48,68.48,68.469,68.469,11200000.0
2006-05-15 16:30:00,68.472,68.473,68.449,68.449,11200000.0
2006-05-15 16:31:00,68.478,68.478,68.47,68.475,41600000.0
2006-05-15 16:32:00,68.48,68.487,68.48,68.487,12800000.0
2006-05-15 16:33:00,68.466,68.481,68.466,68.481,27600000.0
2006-05-15 16:34:00,68.465,68.465,68.449,68.458,35200000.0
2006-05-15 16:35:00,68.465,68.466,68.45,68.45,52800000.0
2006-05-15 16:36:00,68.452,68.47,68.452,68.47,50600000.0
2006-05-15 16:37:00,68.474,68.475,68.455,68.455,41000000.0
2006-05-15 16:38:00,68.421,68.436,68.421,68.43,40000000.0
2006-05-15 16:39:00,68.425,68.425,68.406,68.406,35200000.0
2006-05-15 16:40:00,68.418,68.421,68.401,68.407,56000000.0
2006-05-15 16:41:00,68.409,68.428,68.408,68.425,73600000.0
2006-05-15 16:42:00,68.422,68.422,68.403,68.416,54400000.0
2006-05-15 16:43:00,68.433,68.434,68.406,68.406,17600000.0
2006-05-15 16:44:00,68.415,68.425,68.415,68.424,11200000.0
2006-05-15 16:45:00,68.408,68.413,68.401,68.413,58000000.0
2006-05-15 16:46:00,68.409,68.409,68.385,68.385,11200000.0
2006-05-15 16:47:00,68.386,68.417,68.375,68.375,70400000.0
2006-05-15 16:48:00,68.373,68.391,68.373,68.379,52800000.0
2006-05-15 16:49:00,68.377,68.388,68.373,68.373,36200000.0
2006-05-15 16:50:00,68.372,68.383,68.368,68.368,74000000.0
2006-05-15 16:51:00,68.381,68.447,68.381,68.447,32000000.0
2006-05-15 16:52:00,68.437,68.437,68.419,68.427,45800000.0
2006-05-15 16:53:00,68.411,68.431,68.396,68.431,30400000.0
2006-05-15 16:54:00,68.438,68.464,68.438,68.464,11200000.0
2006-05-15 16:55:00,68.462,68.462,68.451,68.462,27200000.0
2006-05-15 16:56:00,68.465,68.481,68.465,68.469,36800000.0
2006-05-15 16:57:00,68.457,68.458,68.432,68.432,19200000.0
2006-05-15 16:58:00,68.438,68.455,68.435,68.455,12800000.0
2006-05-15 16:59:00,68.458,68.481,68.458,68.479,51200000.0
2006-05-15 17:00:00,68.467,68.467,68.456,68.462,49000000.0
2006-05-15 17:01:00,68.465,68.474,68.458,68.474,40000000.0
2006-05-15 17:02:00,68.475,68.477,68.457,68.457,33600000.0
2006-05-15 17:03:00,68.451,68.46,68.441,68.447,44800000.0
2006-05-15 17:04:00,68.44,68.453,68.433,68.453,41600000.0
2006-05-15 17:05:00,68.468,68.468,68.446,68.446,54400000.0
2006-05-15 17:06:00,68.436,68.436,68.416,68.416,59200000.0
2006-05-15 17:07:00,68.394,68.396,68.386,68.391,35200000.0
2006-05-15 17:08:00,68.37,68.393,68.37,68.384,68800000.0
2006-05-15 17:09:00,68.39,68.397,68.383,68.394,58600000.0
2006-05-15 17:10:00,68.394,68.415,68.393,68.415,25600000.0
2006-05-15 17:11:00,68.42,68.434,68.42,68.429,38400000.0
2006-05-15 17:12:00,68.432,68.438,68.423,68.438,25600000.0
2006-05-15 17:13:00,68.444,68.444,68.435,68.44,28800000.0
2006-05-15 17:14:00,68.445,68.445,68.424,68.424,22400000.0
2006-05-15 17:15:00,68.425,68.441,68.425,68.441,19200000.0
2006-05-15 17:16:00,68.456,68.456,68.446,68.446,17600000.0
2006-05-15 17:17:00,68.454,68.486,68.454,68.486,38400000.0
2006-05-15 17:18:00,68.483,68.522,68.483,68.522,57600000.0
2006-05-15 17:19:00,68.521,68.525,68.518,68.519,24000000.0
2006-05-15 17:20:00,68.52,68.527,68.52,68.527,16000000.0
2006-05-15 17:21:00,68.526,68.526,68.505,68.515,28800000.0
2006-05-15 17:22:00,68.504,68.508,68.499,68.508,19200000.0
2006-05-15 17:23:00,68.499,68.507,68.495,68.5,11200000.0
2006-05-15 17:24:00,68.498,68.498,68.469,68.473,12800000.0
2006-05-15 17:25:00,68.445,68.447,68.437,68.447,17600000.0
2006-05-15 17:26:00,68.463,68.463,68.453,68.457,12800000.0
2006-05-15 17:27:00,68.456,68.457,68.445,68.447,46400000.0
2006-05-15 17:28:00,68.443,68.45,68.44,68.448,12800000.0
2006-05-15 17:29:00,68.454,68.466,68.452,68.465,27200000.0
2006-05-15 17:30:00,68.456,68.485,68.456,68.479,17600000.0
2006-05-15 17:31:00,68.5,68.512,68.497,68.504,88000000.0
2006-05-15 17:32:00,68.505,68.523,68.505,68.523,52800000.0
2006-05-15 17:33:00,68.533,68.549,68.525,68.549,36800000.0
2006-05-15 17:34:00,68.565,68.566,68.556,68.557,64000000.0
2006-05-15 17:35:00,68.552,68.556,68.548,68.553,43200000.0
2006-05-15 17:36:00,68.55,68.552,68.541,68.541,33600000.0
2006-05-15 17:37:00,68.55,68.564,68.55,68.555,16000000.0
2006-05-15 17:38:00,68.546,68.554,68.542,68.55,35200000.0
2006-05-15 17:39:00,68.553,68.555,68.543,68.555,16000000.0
2006-05-15 17:40:00,68.544,68.547,68.538,68.547,75600000.0
2006-05-15 17:41:00,68.55,68.55,68.534,68.534,12800000.0
2006-05-15 17:42:00,68.53,68.534,68.528,68.534,9600000.0
2006-05-15 17:43:00,68.546,68.546,68.532,68.546,17600000.0
2006-05-15 17:44:00,68.553,68.579,68.55,68.57,30400000.0
2006-05-15 17:45:00,68.561,68.564,68.558,68.564,29800000.0
2006-05-15 17:46:00,68.568,68.568,68.555,68.559,41600000.0
2006-05-15 17:47:00,68.551,68.558,68.551,68.555,57600000.0
2006-05-15 17:48:00,68.56,68.56,68.552,68.558,57000000.0
2006-05-15 17:49:00,68.555,68.565,68.54,68.563,46400000.0
2006-05-15 17:50:00,68.559,68.568,68.559,68.559,8000000.0
2006-05-15 17:51:00,68.552,68.564,68.552,68.556,49400000.0
2006-05-15 17:52:00,68.562,68.585,68.562,68.583,43200000.0
2006-05-15 17:53:00,68.587,68.587,68.572,68.573,33000000.0
2006-05-15 17:54:00,68.583,68.583,68.573,68.579,38400000.0
2006-05-15 17:55:00,68.58,68.593,68.58,68.582,40000000.0
2006-05-15 17:56:00,68.58,68.58,68.573,68.574,44800000.0
2006-05-15 17:57:00,68.561,68.575,68.561,68.575,36800000.0
2006-05-15 17:58:00,68.582,68.582,68.572,68.576,18000000.0
2006-05-15 17:59:00,68.577,68.577,68.566,68.57,62400000.0
2006-05-15 18:00:00,68.568,68.568,68.556,68.556,51200000.0
2006-05-15 18:01:00,68.558,68.564,68.554,68.563,32000000.0
2006-05-15 18:02:00,68.57,68.57,68.565,68.565,23400000.0
2006-05-15 18:03:00,68.568,68.594,68.568,68.578,36200000.0
2006-05-15 18:04:00,68.568,68.578,68.56,68.569,33600000.0
2006-05-15 18:05:00,68.563,68.563,68.522,68.525,12800000.0
2006-05-15 18:06:00,68.528,68.548,68.528,68.531,30400000.0
2006-05-15 18:07:00,68.544,68.55,68.539,68.541,11200000.0
2006-05-15 18:08:00,68.535,68.561,68.535,68.561,84200000.0
2006-05-15 18:09:00,68.575,68.585,68.568,68.583,33000000.0
2006-05-15 18:10:00,68.573,68.577,68.557,68.564,16000000.0
2006-05-15 18:11:00,68.544,68.547,68.537,68.543,12800000.0
2006-05-15 18:12:00,68.535,68.535,68.521,68.522,12800000.0
2006-05-15 18:13:00,68.523,68.527,68.511,68.511,27200000.0
2006-05-15 18:14:00,68.528,68.533,68.527,68.528,19200000.0
2006-05-15 18:15:00,68.53,68.535,68.525,68.535,30400000.0
2006-05-15 18:16:00,68.533,68.538,68.52,68.527,56000000.0
2006-05-15 18:17:00,68.517,68.517,68.495,68.495,43200000.0
2006-05-15 18:18:00,68.492,68.499,68.48,68.48,30400000.0
2006-05-15 18:19:00,68.483,68.498,68.483,68.498,46400000.0
2006-05-15 18:20:00,68.512,68.522,68.512,68.522,42600000.0
2006-05-15 18:21:00,68.523,68.533,68.51,68.51,12800000.0
2006-05-15 18:22:00,68.521,68.533,68.52,68.524,33600000.0
2006-05-15 18:23:00,68.521,68.548,68.521,68.534,46400000.0
2006-05-15 18:24:00,68.527,68.527,68.514,68.527,52800000.0
2006-05-15 18:25:00,68.54,68.55,68.529,68.533,32400000.0
2006-05-15 18:26:00,68.521,68.543,68.521,68.538,12800000.0
2006-05-15 18:27:00,68.552,68.552,68.521,68.539,33600000.0
2006-05-15 18:28:00,68.53,68.535,68.522,68.522,12800000.0
2006-05-15 18:29:00,68.524,68.524,68.508,68.511,25600000.0
2006-05-15 18:30:00,68.496,68.501,68.482,68.482,36200000.0
2006-05-15 18:31:00,68.485,68.488,68.478,68.484,11200000.0
2006-05-15 18:32:00,68.49,68.495,68.487,68.492,68600000.0
2006-05-15 18:33:00,68.489,68.494,68.489,68.49,32000000.0
2006-05-15 18:34:00,68.485,68.485,68.476,68.482,19200000.0
2006-05-15 18:35:00,68.462,68.486,68.462,68.467,43200000.0
2006-05-15 18:36:00,68.461,68.465,68.448,68.465,12800000.0
2006-05-15 18:37:00,68.48,68.49,68.478,68.49,36800000.0
2006-05-15 18:38:00,68.498,68.507,68.494,68.498,49600000.0
2006-05-15 18:39:00,68.496,68.496,68.476,68.479,77200000.0
2006-05-15 18:40:00,68.479,68.482,68.471,68.478,65600000.0
2006-05-15 18:41:00,68.474,68.495,68.474,68.495,71400000.0
2006-05-15 18:42:00,68.487,68.487,68.469,68.469,78400000.0
2006-05-15 18:43:00,68.466,68.472,68.463,68.467,49600000.0
2006-05-15 18:44:00,68.475,68.494,68.475,68.493,30400000.0
2006-05-15 18:45:00,68.489,68.489,68.449,68.449,12800000.0
2006-05-15 18:46:00,68.444,68.444,68.434,68.439,12800000.0
2006-05-15 18:48:00,68.436,68.446,68.436,68.446,28800000.0
2006-05-15 18:49:00,68.435,68.435,68.418,68.418,24000000.0
2006-05-15 18:50:00,68.421,68.429,68.421,68.423,46400000.0
2006-05-15 18:51:00,68.438,68.456,68.436,68.456,12800000.0
2006-05-15 18:52:00,68.473,68.48,68.471,68.474,19200000.0
2006-05-15 18:53:00,68.468,68.468,68.457,68.464,30400000.0
2006-05-15 18:54:00,68.473,68.48,68.469,68.474,19200000.0
2006-05-15 18:55:00,68.468,68.518,68.468,68.518,22400000.0
2006-05-15 18:56:00,68.517,68.517,68.471,68.471,16000000.0
2006-05-15 18:57:00,68.473,68.508,68.473,68.508,19200000.0
2006-05-15 18:58:00,68.508,68.525,68.508,68.519,32000000.0
2006-05-15 18:59:00,68.509,68.509,68.5,68.508,31400000.0
2006-05-15 19:00:00,68.486,68.486,68.437,68.437,14400000.0
2006-05-15 19:01:00,68.469,68.488,68.469,68.488,11200000.0
2006-05-15 19:02:00,68.475,68.475,68.452,68.453,43200000.0
2006-05-15 19:03:00,68.472,68.486,68.472,68.481,14400000.0
2006-05-15 19:04:00,68.478,68.478,68.464,68.464,14400000.0
2006-05-15 19:05:00,68.462,68.468,68.449,68.468,17600000.0
2006-05-15 19:06:00,68.471,68.475,68.459,68.461,56000000.0
2006-05-15 19:07:00,68.463,68.464,68.451,68.451,35200000.0
2006-05-15 19:08:00,68.465,68.479,68.465,68.479,22400000.0
2006-05-15 19:09:00,68.502,68.521,68.502,68.518,12800000.0
2006-05-15 19:10:00,68.53,68.53,68.502,68.502,17600000.0
2006-05-15 19:11:00,68.502,68.502,68.468,68.468,17600000.0
2006-05-15 19:12:00,68.469,68.486,68.469,68.473,24400000.0
2006-05-15 19:13:00,68.465,68.483,68.465,68.483,16000000.0
2006-05-15 19:14:00,68.491,68.491,68.477,68.484,12200000.0
2006-05-15 19:15:00,68.486,68.486,68.466,68.476,16000000.0
2006-05-15 19:16:00,68.478,68.478,68.457,68.464,12800000.0
2006-05-15 19:17:00,68.485,68.488,68.481,68.482,14400000.0
2006-05-15 19:18:00,68.48,68.496,68.48,68.496,31800000.0
2006-05-15 19:19:00,68.498,68.499,68.491,68.493,11200000.0
2006-05-15 19:20:00,68.491,68.491,68.476,68.482,14400000.0
2006-05-15 19:21:00,68.471,68.48,68.471,68.478,17600000.0
2006-05-15 19:22:00,68.473,68.473,68.455,68.465,14400000.0
2006-05-15 19:23:00,68.456,68.459,68.446,68.451,16000000.0
2006-05-15 19:24:00,68.444,68.465,68.444,68.465,48000000.0
2006-05-15 19:25:00,68.473,68.482,68.473,68.482,12800000.0
2006-05-15 19:26:00,68.463,68.463,68.445,68.446,42000000.0
2006-05-15 19:28:00,68.448,68.459,68.437,68.459,12200000.0
2006-05-15 19:29:00,68.452,68.453,68.439,68.439,12800000.0
2006-05-15 19:30:00,68.449,68.453,68.445,68.445,11200000.0
2006-05-15 19:31:00,68.442,68.444,68.427,68.427,11200000.0
2006-05-15 19:32:00,68.426,68.433,68.417,68.417,10600000.0
2006-05-15 19:33:00,68.42,68.428,68.42,68.428,12800000.0
2006-05-15 19:34:00,68.43,68.43,68.413,68.422,12800000.0
2006-05-15 19:35:00,68.426,68.436,68.426,68.435,17600000.0
2006-05-15 19:36:00,68.428,68.428,68.406,68.407,16400000.0
2006-05-15 19:37:00,68.393,68.4,68.388,68.388,11200000.0
2006-05-15 19:38:00,68.385,68.398,68.385,68.398,11200000.0
2006-05-15 19:39:00,68.396,68.407,68.396,68.407,12200000.0
2006-05-15 19:40:00,68.378,68.38,68.373,68.373,11200000.0
2006-05-15 19:41:00,68.351,68.351,68.336,68.338,11200000.0
2006-05-15 19:42:00,68.33,68.346,68.33,68.346,11200000.0
2006-05-15 19:43:00,68.337,68.361,68.337,68.361,11200000.0
2006-05-15 19:44:00,68.377,68.377,68.355,68.359,11200000.0
2006-05-15 19:45:00,68.367,68.38,68.363,68.38,16000000.0
2006-05-15 19:46:00,68.376,68.385,68.376,68.385,8000000.0
2006-05-15 19:47:00,68.393,68.394,68.388,68.394,9600000.0
2006-05-15 19:48:00,68.414,68.418,68.407,68.41,12800000.0
2006-05-15 19:49:00,68.403,68.403,68.386,68.386,30400000.0
2006-05-15 19:50:00,68.377,68.382,68.377,68.382,12800000.0
2006-05-15 19:51:00,68.384,68.398,68.384,68.397,12200000.0
2006-05-15 19:52:00,68.389,68.409,68.387,68.409,16000000.0
2006-05-15 19:53:00,68.413,68.413,68.402,68.403,11200000.0
2006-05-15 19:54:00,68.4,68.408,68.397,68.397,12800000.0
2006-05-15 19:55:00,68.411,68.413,68.397,68.398,11200000.0
2006-05-15 19:56:00,68.394,68.407,68.393,68.401,16000000.0
2006-05-15 19:57:00,68.403,68.417,68.397,68.417,12800000.0
2006-05-15 19:58:00,68.411,68.421,68.401,68.421,11200000.0
2006-05-15 19:59:00,68.418,68.418,68.408,68.408,6400000.0
2006-05-15 20:00:00,68.418,68.421,68.411,68.415,17600000.0
2006-05-15 20:01:00,68.42,68.428,68.419,68.419,12800000.0
2006-05-15 20:02:00,68.419,68.423,68.415,68.415,17600000.0
2006-05-15 20:03:00,68.409,68.409,68.395,68.395,16000000.0
2006-05-15 20:04:00,68.373,68.373,68.353,68.363,30400000.0
2006-05-15 20:05:00,68.364,68.364,68.346,68.349,12800000.0
2006-05-15 20:06:00,68.344,68.366,68.344,68.366,11200000.0
2006-05-15 20:07:00,68.355,68.363,68.344,68.344,17600000.0
2006-05-15 20:08:00,68.345,68.353,68.335,68.335,38400000.0
2006-05-15 20:09:00,68.339,68.348,68.339,68.345,11200000.0
2006-05-15 20:10:00,68.317,68.331,68.317,68.322,14400000.0
2006-05-15 20:11:00,68.312,68.313,68.304,68.304,11200000.0
2006-05-15 20:12:00,68.299,68.299,68.273,68.273,10600000.0
2006-05-15 20:13:00,68.275,68.293,68.275,68.293,11200000.0
2006-05-15 20:14:00,68.294,68.301,68.236,68.298,14400000.0
2006-05-15 20:15:00,68.303,68.303,68.289,68.3,11200000.0
2006-05-15 20:16:00,68.304,68.304,68.294,68.302,29200000.0
2006-05-15 20:17:00,68.301,68.301,68.283,68.297,33000000.0
2006-05-15 20:18:00,68.3,68.3,68.288,68.292,11200000.0
2006-05-15 20:19:00,68.292,68.307,68.292,68.306,11200000.0
2006-05-15 20:20:00,68.302,68.303,68.289,68.29,19600000.0
2006-05-15 20:21:00,68.292,68.295,68.286,68.295,12800000.0
2006-05-15 20:22:00,68.29,68.309,68.29,68.309,14400000.0
2006-05-15 20:23:00,68.309,68.32,68.309,68.315,12200000.0
2006-05-15 20:24:00,68.312,68.326,68.312,68.326,16000000.0
2006-05-15 20:25:00,68.324,68.337,68.324,68.337,11200000.0
2006-05-15 20:27:00,68.342,68.35,68.34,68.34,16000000.0
2006-05-15 20:28:00,68.341,68.343,68.327,68.343,10600000.0
2006-05-15 20:29:00,68.342,68.346,68.334,68.342,12800000.0
2006-05-15 20:30:00,68.351,68.356,68.345,68.353,27200000.0
2006-05-15 20:31:00,68.353,68.353,68.343,68.347,11200000.0
2006-05-15 20:33:00,68.353,68.355,68.341,68.349,12800000.0
2006-05-15 20:34:00,68.348,68.36,68.346,68.36,11200000.0
2006-05-15 20:35:00,68.371,68.383,68.371,68.383,11200000.0
2006-05-15 20:36:00,68.387,68.393,68.379,68.392,16000000.0
2006-05-15 20:37:00,68.373,68.373,68.362,68.37,8000000.0
2006-05-15 20:38:00,68.364,68.378,68.362,68.362,12800000.0
2006-05-15 20:39:00,68.362,68.362,68.35,68.352,11200000.0
2006-05-15 20:41:00,68.355,68.357,68.342,68.342,14400000.0
2006-05-15 20:42:00,68.317,68.317,68.304,68.308,11200000.0
2006-05-15 20:43:00,68.316,68.324,68.311,68.311,14400000.0
2006-05-15 20:44:00,68.315,68.318,68.308,68.314,17600000.0
2006-05-15 20:45:00,68.317,68.325,68.317,68.325,12800000.0
2006-05-15 20:46:00,68.323,68.326,68.318,68.319,14400000.0
2006-05-15 20:47:00,68.321,68.323,68.313,68.323,12800000.0
2006-05-15 20:48:00,68.324,68.324,68.317,68.32,17600000.0
2006-05-15 20:49:00,68.301,68.301,68.289,68.289,8000000.0
2006-05-15 20:50:00,68.299,68.317,68.297,68.317,14400000.0
2006-05-15 20:51:00,68.315,68.316,68.31,68.31,28800000.0
2006-05-15 20:52:00,68.295,68.298,68.29,68.294,11200000.0
2006-05-15 20:53:00,68.286,68.298,68.286,68.292,16000000.0
2006-05-15 20:55:00,68.288,68.288,68.263,68.281,11200000.0
2006-05-15 20:56:00,68.273,68.273,68.258,68.262,8000000.0
2006-05-15 20:59:00,68.275,68.282,68.275,68.277,11200000.0
2006-05-15 21:01:00,68.279,68.286,68.274,68.28,11200000.0
2006-05-15 21:04:00,68.276,68.277,68.267,68.27,14800000.0
2006-05-15 21:05:00,68.267,68.277,68.254,68.274,12800000.0
2006-05-15 21:06:00,68.268,68.279,68.268,68.272,12800000.0
2006-05-15 21:07:00,68.281,68.285,68.271,68.283,14400000.0
2006-05-15 21:08:00,68.286,68.289,68.281,68.287,16000000.0
2006-05-15 21:10:00,68.285,68.29,68.285,68.285,8000000.0
2006-05-15 21:13:00,68.287,68.294,68.275,68.284,16000000.0
2006-05-15 21:14:00,68.289,68.289,68.276,68.28,12800000.0
2006-05-15 21:15:00,68.262,68.266,68.259,68.259,14400000.0
2006-05-15 21:16:00,68.265,68.267,68.263,68.263,9600000.0
2006-05-15 21:17:00,68.264,68.27,68.264,68.269,12800000.0
2006-05-15 21:19:00,68.271,68.271,68.261,68.265,17600000.0
2006-05-15 21:20:00,68.248,68.268,68.248,68.261,14400000.0
2006-05-15 21:21:00,68.268,68.273,68.267,68.267,11200000.0
2006-05-15 21:22:00,68.265,68.265,68.248,68.252,12800000.0
2006-05-15 21:23:00,68.241,68.252,68.241,68.252,11200000.0
2006-05-15 21:25:00,68.254,68.263,68.253,68.253,11200000.0
2006-05-15 21:26:00,68.262,68.267,68.26,68.267,11200000.0
2006-05-15 21:30:00,68.27,68.273,68.265,68.271,12800000.0
2006-05-15 21:32:00,68.276,68.281,68.272,68.274,14400000.0
2006-05-15 21:33:00,68.262,68.277,68.262,68.277,11200000.0
2006-05-15 21:34:00,68.274,68.283,68.272,68.277,17600000.0
2006-05-15 21:35:00,68.288,68.295,68.287,68.287,12800000.0
2006-05-15 21:36:00,68.284,68.298,68.284,68.293,9600000.0
2006-05-15 21:37:00,68.276,68.294,68.276,68.294,16000000.0
2006-05-15 21:38:00,68.287,68.292,68.2,68.2,12800000.0
2006-05-15 21:39:00,68.289,68.289,68.284,68.284,3200000.0
2006-05-15 21:40:00,68.285,68.296,68.284,68.296,11200000.0
2006-05-15 21:41:00,68.3,68.309,68.295,68.295,12800000.0
2006-05-15 21:42:00,68.31,68.32,68.293,68.308,13800000.0
2006-05-15 21:43:00,68.318,68.322,68.314,68.319,14400000.0
2006-05-15 21:45:00,68.322,68.33,68.321,68.326,17600000.0
2006-05-15 21:46:00,68.331,68.343,68.327,68.343,14400000.0
2006-05-15 21:48:00,68.352,68.352,68.327,68.337,16000000.0
2006-05-15 21:49:00,68.327,68.345,68.327,68.345,11200000.0
2006-05-15 21:50:00,68.344,68.348,68.332,68.341,12800000.0
2006-05-15 21:51:00,68.361,68.37,68.361,68.365,17600000.0
2006-05-15 21:53:00,68.377,68.378,68.372,68.372,11200000.0
2006-05-15 21:54:00,68.374,68.377,68.367,68.368,11200000.0
2006-05-15 21:55:00,68.372,68.372,68.361,68.361,11200000.0
2006-05-15 21:56:00,68.365,68.365,68.355,68.355,12800000.0
2006-05-15 21:57:00,68.358,68.366,68.358,68.358,17600000.0
2006-05-15 21:58:00,68.354,68.366,68.354,68.359,17600000.0
2006-05-15 21:59:00,68.367,68.373,68.361,68.361,12800000.0
2006-05-15 22:00:00,68.374,68.377,68.369,68.369,17600000.0
2006-05-15 22:01:00,68.37,68.37,68.362,68.363,11200000.0
2006-05-15 22:02:00,68.359,68.359,68.345,68.357,16000000.0
2006-05-15 22:03:00,68.352,68.352,68.348,68.348,17600000.0
2006-05-15 22:04:00,68.348,68.356,68.348,68.354,16000000.0
2006-05-15 22:05:00,68.356,68.363,68.352,68.352,11200000.0
2006-05-15 22:06:00,68.359,68.359,68.353,68.353,6400000.0
2006-05-15 22:08:00,68.349,68.359,68.339,68.359,16400000.0
2006-05-15 22:09:00,68.351,68.367,68.343,68.367,12800000.0
2006-05-15 22:10:00,68.382,68.389,68.382,68.383,12800000.0
2006-05-15 22:11:00,68.39,68.398,68.389,68.398,8000000.0
2006-05-15 22:12:00,68.403,68.408,68.398,68.408,12800000.0
2006-05-15 22:13:00,68.396,68.413,68.395,68.413,12800000.0
2006-05-15 22:14:00,68.416,68.427,68.416,68.423,12800000.0
2006-05-15 22:15:00,68.429,68.44,68.429,68.437,14400000.0
2006-05-15 22:16:00,68.447,68.448,68.434,68.434,12800000.0
2006-05-15 22:17:00,68.429,68.437,68.426,68.426,12800000.0
2006-05-15 22:20:00,68.428,68.441,68.428,68.439,12800000.0
2006-05-15 22:21:00,68.439,68.443,68.438,68.439,17600000.0
2006-05-15 22:24:00,68.437,68.439,68.435,68.439,11200000.0
2006-05-15 22:25:00,68.444,68.444,68.434,68.435,9000000.0
2006-05-15 22:26:00,68.434,68.445,68.434,68.445,17600000.0
2006-05-15 22:27:00,68.458,68.47,68.458,68.47,12800000.0
2006-05-15 22:28:00,68.471,68.483,68.471,68.475,12800000.0
2006-05-15 22:29:00,68.48,68.484,68.469,68.47,16000000.0
2006-05-15 22:30:00,68.481,68.494,68.481,68.49,17600000.0
2006-05-15 22:31:00,68.494,68.496,68.488,68.488,12800000.0
2006-05-15 22:32:00,68.491,68.497,68.431,68.497,11600000.0
2006-05-15 22:33:00,68.494,68.495,68.483,68.491,11200000.0
2006-05-15 22:34:00,68.499,68.5,68.484,68.484,11200000.0
2006-05-15 22:35:00,68.491,68.5,68.489,68.5,12800000.0
2006-05-15 22:36:00,68.502,68.502,68.488,68.497,17600000.0
2006-05-15 22:37:00,68.495,68.495,68.486,68.486,25000000.0
2006-05-15 22:40:00,68.485,68.489,68.48,68.483,11200000.0
2006-05-15 22:41:00,68.479,68.484,68.473,68.484,11200000.0
2006-05-15 22:42:00,68.492,68.493,68.482,68.485,17600000.0
2006-05-15 22:44:00,68.485,68.485,68.477,68.477,12800000.0
2006-05-15 22:45:00,68.473,68.473,68.459,68.464,16000000.0
2006-05-15 22:46:00,68.473,68.476,68.467,68.474,11200000.0
2006-05-15 22:47:00,68.464,68.47,68.458,68.458,17600000.0
2006-05-15 22:48:00,68.466,68.472,68.466,68.47,8000000.0
2006-05-15 22:49:00,68.466,68.466,68.461,68.464,12800000.0
2006-05-15 22:50:00,68.471,68.471,68.454,68.454,11200000.0
2006-05-15 22:51:00,68.447,68.447,68.42,68.42,11200000.0
2006-05-15 22:52:00,68.408,68.421,68.408,68.421,11200000.0
2006-05-15 22:53:00,68.427,68.432,68.427,68.432,11200000.0
2006-05-15 22:55:00,68.433,68.444,68.433,68.444,12800000.0
2006-05-15 22:56:00,68.44,68.448,68.44,68.444,17600000.0
2006-05-15 22:57:00,68.453,68.459,68.452,68.454,17600000.0
2006-05-15 22:58:00,68.458,68.458,68.456,68.456,4800000.0
2006-05-15 23:24:00,68.443,68.443,68.416,68.418,11200000.0
2006-05-15 23:25:00,68.4,68.402,68.387,68.398,15400000.0
2006-05-15 23:26:00,68.401,68.404,68.398,68.402,12800000.0
2006-05-15 23:27:00,68.401,68.408,68.399,68.408,17600000.0
2006-05-15 23:28:00,68.403,68.407,68.401,68.405,12800000.0
2006-05-15 23:31:00,68.396,68.405,68.395,68.397,12800000.0
2006-05-15 23:32:00,68.39,68.403,68.39,68.403,17600000.0
2006-05-15 23:33:00,68.399,68.399,68.39,68.39,12800000.0
2006-05-15 23:34:00,68.395,68.395,68.384,68.384,15400000.0
2006-05-15 23:35:00,68.373,68.373,68.358,68.362,16000000.0
2006-05-15 23:36:00,68.36,68.363,68.354,68.354,12800000.0
2006-05-15 23:37:00,68.363,68.374,68.363,68.372,12800000.0
2006-05-15 23:38:00,68.377,68.39,68.377,68.39,11200000.0
2006-05-15 23:39:00,68.382,68.382,68.371,68.373,11200000.0
2006-05-15 23:40:00,68.371,68.371,68.353,68.365,34600000.0
2006-05-15 23:41:00,68.383,68.39,68.381,68.385,12800000.0
2006-05-15 23:42:00,68.377,68.383,68.376,68.383,4800000.0
2006-05-15 23:43:00,68.384,68.393,68.382,68.393,11200000.0
2006-05-15 23:44:00,68.401,68.432,68.401,68.432,16000000.0
2006-05-15 23:45:00,68.44,68.442,68.427,68.442,11200000.0
2006-05-15 23:46:00,68.429,68.433,68.418,68.427,17600000.0
2006-05-15 23:47:00,68.434,68.435,68.43,68.433,12800000.0
2006-05-15 23:51:00,68.44,68.467,68.44,68.467,12800000.0
2006-05-15 23:53:00,68.478,68.481,68.476,68.476,11200000.0
2006-05-15 23:54:00,68.473,68.479,68.451,68.479,14400000.0
2006-05-15 23:55:00,68.485,68.49,68.482,68.49,14400000.0
2006-05-15 23:56:00,68.398,68.477,68.398,68.457,11200000.0
2006-05-15 23:57:00,68.476,68.476,68.465,68.471,16000000.0
2006-05-15 23:58:00,68.477,68.481,68.461,68.481,11200000.0
2006-05-15 23:59:00,68.484,68.489,68.469,68.483,14400000.0
2006-05-16 00:00:00,68.503,68.509,68.503,68.509,9600000.0
2006-05-16 00:01:00,68.519,68.535,68.519,68.526,12800000.0
2006-05-16 00:02:00,68.525,68.525,68.503,68.509,12800000.0
2006-05-16 00:03:00,68.516,68.519,68.515,68.515,11200000.0
2006-05-16 00:04:00,68.485,68.513,68.485,68.513,11200000.0
2006-05-16 00:06:00,68.557,68.565,68.555,68.563,11200000.0
2006-05-16 00:07:00,68.572,68.587,68.572,68.579,8000000.0
2006-05-16 00:08:00,68.572,68.572,68.54,68.558,12800000.0
2006-05-16 00:09:00,68.545,68.548,68.532,68.542,11200000.0
2006-05-16 00:10:00,68.546,68.571,68.546,68.571,12800000.0
2006-05-16 00:11:00,68.572,68.572,68.565,68.57,12800000.0
2006-05-16 00:12:00,68.574,68.597,68.562,68.597,8400000.0
2006-05-16 00:13:00,68.603,68.608,68.601,68.606,11200000.0
2006-05-16 00:14:00,68.607,68.609,68.598,68.603,14400000.0
2006-05-16 00:15:00,68.609,68.61,68.594,68.603,13800000.0
2006-05-16 00:16:00,68.593,68.598,68.591,68.591,14400000.0
2006-05-16 00:17:00,68.612,68.62,68.607,68.61,15400000.0
2006-05-16 00:18:00,68.599,68.601,68.594,68.597,9600000.0
2006-05-16 00:19:00,68.591,68.599,68.591,68.595,12800000.0
2006-05-16 00:20:00,68.587,68.595,68.587,68.594,17600000.0
2006-05-16 00:22:00,68.594,68.605,68.584,68.584,17600000.0
2006-05-16 00:23:00,68.602,68.608,68.601,68.601,12800000.0
2006-05-16 00:24:00,68.604,68.611,68.595,68.611,14400000.0
2006-05-16 00:25:00,68.616,68.617,68.613,68.613,11200000.0
2006-05-16 00:26:00,68.615,68.618,68.611,68.613,12800000.0
2006-05-16 00:27:00,68.602,68.604,68.597,68.597,12800000.0
2006-05-16 00:28:00,68.575,68.575,68.567,68.569,32000000.0
2006-05-16 00:33:00,68.589,68.591,68.582,68.585,12800000.0
2006-05-16 00:34:00,68.582,68.585,68.577,68.584,19200000.0
2006-05-16 00:35:00,68.594,68.595,68.586,68.586,13200000.0
2006-05-16 00:36:00,68.594,68.6,68.586,68.6,12800000.0
2006-05-16 00:39:00,68.592,68.603,68.586,68.596,17600000.0
2006-05-16 00:40:00,68.605,68.607,68.604,68.606,8000000.0
2006-05-16 00:42:00,68.593,68.611,68.593,68.605,12800000.0
2006-05-16 00:43:00,68.602,68.621,68.602,68.617,16000000.0
2006-05-16 00:44:00,68.617,68.627,68.605,68.627,17600000.0
2006-05-16 00:45:00,68.621,68.622,68.602,68.602,12800000.0
2006-05-16 00:46:00,68.603,68.629,68.603,68.627,14400000.0
2006-05-16 00:47:00,68.644,68.67,68.644,68.67,12800000.0
2006-05-16 00:48:00,68.679,68.679,68.662,68.662,12800000.0
2006-05-16 00:49:00,68.669,68.669,68.646,68.646,11200000.0
2006-05-16 00:50:00,68.636,68.638,68.621,68.633,12800000.0
2006-05-16 00:51:00,68.637,68.644,68.619,68.644,11200000.0
2006-05-16 00:52:00,68.638,68.658,68.638,68.647,11200000.0
2006-05-16 00:53:00,68.658,68.665,68.656,68.658,11200000.0
2006-05-16 00:54:00,68.645,68.656,68.645,68.651,17600000.0
2006-05-16 00:55:00,68.651,68.653,68.644,68.649,12800000.0
2006-05-16 00:56:00,68.655,68.657,68.649,68.656,12800000.0
2006-05-16 00:57:00,68.66,68.66,68.647,68.647,12800000.0
2006-05-16 00:58:00,68.645,68.645,68.638,68.64,12800000.0
2006-05-16 00:59:00,68.632,68.64,68.625,68.625,11200000.0
2006-05-16 01:00:00,68.598,68.603,68.59,68.595,16000000.0
2006-05-16 01:01:00,68.59,68.591,68.574,68.574,14400000.0
2006-05-16 01:02:00,68.577,68.585,68.554,68.554,8000000.0
2006-05-16 01:03:00,68.509,68.518,68.508,68.508,11200000.0
2006-05-16 01:04:00,68.519,68.523,68.516,68.516,12800000.0
2006-05-16 01:05:00,68.531,68.545,68.525,68.535,11200000.0
2006-05-16 01:06:00,68.514,68.516,68.453,68.51,12200000.0
2006-05-16 01:07:00,68.519,68.519,68.506,68.507,12800000.0
2006-05-16 01:08:00,68.501,68.501,68.482,68.482,16000000.0
2006-05-16 01:09:00,68.485,68.485,68.475,68.478,17600000.0
2006-05-16 01:11:00,68.488,68.488,68.479,68.479,11200000.0
2006-05-16 01:13:00,68.475,68.475,68.467,68.473,8000000.0
2006-05-16 01:14:00,68.465,68.465,68.448,68.453,16000000.0
2006-05-16 01:15:00,68.455,68.455,68.445,68.45,12800000.0
2006-05-16 01:16:00,68.449,68.454,68.444,68.444,25600000.0
2006-05-16 01:18:00,68.447,68.449,68.439,68.447,12800000.0
2006-05-16 01:19:00,68.441,68.449,68.432,68.448,15400000.0
2006-05-16 01:20:00,68.442,68.451,68.442,68.451,11200000.0
2006-05-16 01:22:00,68.456,68.47,68.456,68.47,12800000.0
2006-05-16 01:23:00,68.473,68.479,68.47,68.478,11200000.0
2006-05-16 01:25:00,68.486,68.506,68.486,68.496,12800000.0
2006-05-16 01:26:00,68.501,68.509,68.5,68.508,11200000.0
2006-05-16 01:27:00,68.508,68.508,68.498,68.498,12200000.0
2006-05-16 01:28:00,68.494,68.501,68.492,68.5,17600000.0
2006-05-16 01:29:00,68.491,68.498,68.471,68.498,17600000.0
2006-05-16 01:30:00,68.503,68.514,68.503,68.514,11200000.0
2006-05-16 01:31:00,68.522,68.53,68.519,68.53,11200000.0
2006-05-16 01:32:00,68.53,68.53,68.521,68.522,12800000.0
2006-05-16 01:33:00,68.524,68.53,68.514,68.53,11200000.0
2006-05-16 01:34:00,68.532,68.537,68.529,68.537,24000000.0
2006-05-16 01:35:00,68.542,68.551,68.536,68.548,14400000.0
2006-05-16 01:36:00,68.554,68.572,68.554,68.565,11200000.0
2006-05-16 01:37:00,68.56,68.56,68.545,68.545,14400000.0
2006-05-16 01:38:00,68.539,68.552,68.533,68.552,17600000.0
2006-05-16 01:39:00,68.561,68.577,68.561,68.577,14400000.0
2006-05-16 01:40:00,68.61,68.632,68.61,68.632,11200000.0
2006-05-16 01:41:00,68.646,68.646,68.633,68.633,12800000.0
2006-05-16 01:42:00,68.632,68.638,68.613,68.613,11200000.0
2006-05-16 01:43:00,68.619,68.645,68.619,68.645,11200000.0
2006-05-16 01:44:00,68.649,68.649,68.626,68.626,12800000.0
2006-05-16 01:45:00,68.619,68.619,68.608,68.611,16000000.0
2006-05-16 01:46:00,68.6,68.632,68.6,68.632,16400000.0
2006-05-16 01:47:00,68.637,68.643,68.636,68.64,14400000.0
2006-05-16 01:48:00,68.645,68.647,68.629,68.638,12800000.0
2006-05-16 01:49:00,68.633,68.638,68.624,68.624,16000000.0
2006-05-16 01:50:00,68.626,68.626,68.622,68.622,14400000.0
2006-05-16 01:51:00,68.625,68.63,68.608,68.608,11200000.0
2006-05-16 01:52:00,68.605,68.607,68.6,68.607,20800000.0
2006-05-16 01:53:00,68.606,68.606,68.584,68.584,14400000.0
2006-05-16 01:54:00,68.589,68.593,68.589,68.593,8000000.0
2006-05-16 01:55:00,68.595,68.595,68.585,68.585,12800000.0
2006-05-16 01:56:00,68.586,68.594,68.584,68.594,12800000.0
2006-05-16 01:57:00,68.609,68.624,68.609,68.624,11600000.0
2006-05-16 01:58:00,68.631,68.631,68.626,68.626,11200000.0
2006-05-16 01:59:00,68.617,68.617,68.603,68.617,8000000.0
2006-05-16 02:00:00,68.622,68.622,68.605,68.605,11200000.0
2006-05-16 02:01:00,68.604,68.624,68.603,68.624,17600000.0
2006-05-16 02:02:00,68.628,68.633,68.626,68.626,12800000.0
2006-05-16 02:03:00,68.617,68.624,68.611,68.613,16000000.0
2006-05-16 02:04:00,68.599,68.599,68.587,68.587,12800000.0
2006-05-16 02:05:00,68.581,68.581,68.572,68.576,12800000.0
2006-05-16 02:06:00,68.573,68.58,68.57,68.57,12800000.0
2006-05-16 02:07:00,68.574,68.591,68.573,68.582,12800000.0
2006-05-16 02:08:00,68.597,68.601,68.591,68.598,17600000.0
2006-05-16 02:09:00,68.614,68.63,68.613,68.621,16000000.0
2006-05-16 02:10:00,68.607,68.612,68.578,68.578,9600000.0
2006-05-16 02:11:00,68.546,68.554,68.533,68.554,12200000.0
2006-05-16 02:12:00,68.546,68.546,68.533,68.539,11200000.0
2006-05-16 02:13:00,68.544,68.556,68.544,68.547,11200000.0
2006-05-16 02:14:00,68.551,68.552,68.542,68.542,11200000.0
2006-05-16 02:15:00,68.553,68.561,68.546,68.548,11200000.0
2006-05-16 02:16:00,68.552,68.569,68.498,68.569,9600000.0
2006-05-16 02:17:00,68.576,68.576,68.57,68.572,11200000.0
2006-05-16 02:18:00,68.58,68.599,68.576,68.599,12800000.0
2006-05-16 02:19:00,68.598,68.598,68.569,68.574,12800000.0
2006-05-16 02:20:00,68.571,68.579,68.566,68.566,8000000.0
2006-05-16 02:21:00,68.54,68.552,68.536,68.542,17600000.0
2006-05-16 02:22:00,68.56,68.578,68.559,68.578,12800000.0
2006-05-16 02:23:00,68.573,68.581,68.57,68.57,12800000.0
2006-05-16 02:24:00,68.558,68.572,68.475,68.572,11200000.0
2006-05-16 02:25:00,68.555,68.555,68.542,68.542,17600000.0
2006-05-16 02:26:00,68.562,68.57,68.55,68.57,17600000.0
2006-05-16 02:27:00,68.544,68.544,68.514,68.514,17000000.0
2006-05-16 02:28:00,68.497,68.505,68.482,68.482,14400000.0
2006-05-16 02:29:00,68.483,68.5,68.482,68.5,11200000.0
2006-05-16 02:30:00,68.508,68.517,68.505,68.517,11200000.0
2006-05-16 02:31:00,68.507,68.507,68.492,68.497,17600000.0
2006-05-16 02:32:00,68.505,68.505,68.49,68.502,11200000.0
2006-05-16 02:33:00,68.505,68.516,68.5,68.516,11200000.0
2006-05-16 02:34:00,68.522,68.529,68.518,68.526,14400000.0
2006-05-16 02:35:00,68.531,68.534,68.525,68.525,12800000.0
2006-05-16 02:36:00,68.511,68.511,68.499,68.499,12200000.0
2006-05-16 02:37:00,68.502,68.516,68.495,68.511,12800000.0
2006-05-16 02:38:00,68.524,68.528,68.52,68.528,12800000.0
2006-05-16 02:39:00,68.528,68.528,68.516,68.516,16000000.0
2006-05-16 02:40:00,68.516,68.516,68.498,68.506,12800000.0
2006-05-16 02:41:00,68.513,68.527,68.513,68.527,11200000.0
2006-05-16 02:42:00,68.528,68.539,68.528,68.535,12800000.0
2006-05-16 02:43:00,68.536,68.591,68.536,68.591,11200000.0
2006-05-16 02:44:00,68.602,68.608,68.595,68.608,12800000.0
2006-05-16 02:45:00,68.606,68.606,68.587,68.589,11200000.0
2006-05-16 02:46:00,68.595,68.595,68.585,68.588,12800000.0
2006-05-16 02:47:00,68.588,68.588,68.579,68.584,12800000.0
2006-05-16 02:48:00,68.589,68.598,68.589,68.592,14400000.0
2006-05-16 02:49:00,68.611,68.622,68.603,68.622,17600000.0
2006-05-16 02:50:00,68.64,68.64,68.619,68.628,11200000.0
2006-05-16 02:51:00,68.644,68.644,68.623,68.633,11200000.0
2006-05-16 02:52:00,68.638,68.647,68.582,68.638,11200000.0
2006-05-16 02:53:00,68.638,68.638,68.619,68.619,10600000.0
2006-05-16 02:54:00,68.542,68.635,68.542,68.635,11200000.0
2006-05-16 02:55:00,68.624,68.624,68.618,68.622,11200000.0
2006-05-16 02:56:00,68.644,68.656,68.644,68.656,11200000.0
2006-05-16 02:57:00,68.668,68.672,68.662,68.671,11200000.0
2006-05-16 02:58:00,68.666,68.667,68.646,68.661,8000000.0
2006-05-16 02:59:00,68.66,68.668,68.657,68.668,11200000.0
2006-05-16 03:00:00,68.667,68.667,68.574,68.574,11200000.0
2006-05-16 03:01:00,68.667,68.677,68.663,68.67,11200000.0
2006-05-16 03:02:00,68.682,68.69,68.682,68.687,11200000.0
2006-05-16 03:03:00,68.692,68.695,68.686,68.689,14400000.0
2006-05-16 03:04:00,68.683,68.69,68.682,68.69,11200000.0
2006-05-16 03:05:00,68.691,68.696,68.686,68.693,16000000.0
2006-05-16 03:06:00,68.697,68.704,68.694,68.697,16000000.0
2006-05-16 03:07:00,68.683,68.683,68.66,68.663,14400000.0
2006-05-16 03:08:00,68.665,68.688,68.651,68.679,11200000.0
2006-05-16 03:09:00,68.684,68.693,68.683,68.693,11200000.0
2006-05-16 03:10:00,68.707,68.715,68.703,68.705,16000000.0
2006-05-16 03:11:00,68.705,68.712,68.695,68.695,11200000.0
2006-05-16 03:12:00,68.683,68.698,68.674,68.674,17600000.0
2006-05-16 03:13:00,68.689,68.689,68.681,68.681,16000000.0
2006-05-16 03:14:00,68.673,68.682,68.673,68.682,11200000.0
2006-05-16 03:15:00,68.69,68.695,68.687,68.693,17600000.0
2006-05-16 03:16:00,68.688,68.697,68.679,68.688,14400000.0
2006-05-16 03:17:00,68.698,68.718,68.692,68.706,11200000.0
2006-05-16 03:18:00,68.694,68.694,68.684,68.692,12800000.0
2006-05-16 03:19:00,68.697,68.702,68.69,68.69,12800000.0
2006-05-16 03:20:00,68.696,68.696,68.686,68.692,12800000.0
2006-05-16 03:21:00,68.69,68.69,68.679,68.679,14400000.0
2006-05-16 03:22:00,68.673,68.673,68.656,68.656,11600000.0
2006-05-16 03:23:00,68.653,68.657,68.643,68.649,9600000.0
2006-05-16 03:24:00,68.643,68.646,68.64,68.642,9600000.0
2006-05-16 03:25:00,68.622,68.624,68.612,68.618,17600000.0
2006-05-16 03:26:00,68.618,68.618,68.595,68.595,12800000.0
2006-05-16 03:27:00,68.601,68.602,68.593,68.595,14400000.0
2006-05-16 03:28:00,68.59,68.612,68.586,68.612,11200000.0
2006-05-16 03:29:00,68.62,68.63,68.62,68.622,12800000.0
2006-05-16 03:30:00,68.623,68.628,68.563,68.621,17600000.0
2006-05-16 03:31:00,68.616,68.624,68.608,68.621,12800000.0
2006-05-16 03:32:00,68.614,68.614,68.599,68.599,8000000.0
2006-05-16 03:33:00,68.598,68.611,68.595,68.608,11200000.0
2006-05-16 03:34:00,68.618,68.623,68.609,68.609,11200000.0
2006-05-16 03:35:00,68.613,68.622,68.606,68.621,17600000.0
2006-05-16 03:36:00,68.624,68.624,68.615,68.615,11200000.0
2006-05-16 03:37:00,68.6,68.612,68.6,68.605,17600000.0
2006-05-16 03:38:00,68.6,68.622,68.6,68.613,12800000.0
2006-05-16 03:39:00,68.613,68.621,68.559,68.618,14400000.0
2006-05-16 03:40:00,68.615,68.619,68.607,68.619,12800000.0
2006-05-16 03:41:00,68.608,68.608,68.584,68.597,11200000.0
2006-05-16 03:42:00,68.608,68.622,68.608,68.613,12800000.0
2006-05-16 03:43:00,68.605,68.605,68.583,68.601,11200000.0
2006-05-16 03:44:00,68.6,68.617,68.595,68.608,12200000.0
2006-05-16 03:45:00,68.577,68.582,68.574,68.579,11200000.0
2006-05-16 03:46:00,68.577,68.583,68.57,68.57,11000000.0
2006-05-16 03:48:00,68.562,68.563,68.552,68.559,11200000.0
2006-05-16 03:49:00,68.56,68.56,68.549,68.549,16000000.0
2006-05-16 03:50:00,68.552,68.584,68.552,68.58,11200000.0
2006-05-16 03:51:00,68.583,68.594,68.581,68.594,8000000.0
2006-05-16 03:52:00,68.605,68.609,68.593,68.609,14400000.0
2006-05-16 03:53:00,68.596,68.606,68.596,68.606,9600000.0
2006-05-16 03:54:00,68.604,68.604,68.59,68.603,14400000.0
2006-05-16 03:55:00,68.601,68.603,68.583,68.597,14400000.0
2006-05-16 03:56:00,68.599,68.619,68.599,68.619,12800000.0
2006-05-16 03:57:00,68.618,68.618,68.607,68.615,12800000.0
2006-05-16 03:58:00,68.617,68.625,68.617,68.617,16000000.0
2006-05-16 03:59:00,68.623,68.623,68.617,68.617,12800000.0
2006-05-16 04:00:00,68.623,68.623,68.604,68.606,14400000.0
2006-05-16 04:03:00,68.621,68.621,68.595,68.595,12800000.0
2006-05-16 04:04:00,68.613,68.622,68.613,68.614,12800000.0
2006-05-16 04:05:00,68.605,68.615,68.605,68.615,11200000.0
2006-05-16 04:06:00,68.613,68.613,68.597,68.597,14400000.0
2006-05-16 04:07:00,68.589,68.595,68.58,68.58,14400000.0
2006-05-16 04:08:00,68.604,68.606,68.576,68.576,11200000.0
2006-05-16 04:09:00,68.572,68.582,68.572,68.581,11200000.0
2006-05-16 04:10:00,68.582,68.586,68.579,68.586,14400000.0
2006-05-16 04:11:00,68.589,68.603,68.578,68.603,12800000.0
2006-05-16 04:12:00,68.605,68.605,68.593,68.593,8000000.0
2006-05-16 04:13:00,68.601,68.61,68.599,68.604,11200000.0
2006-05-16 04:14:00,68.601,68.609,68.601,68.607,11200000.0
2006-05-16 04:15:00,68.615,68.618,68.611,68.618,12800000.0
2006-05-16 04:16:00,68.612,68.612,68.596,68.596,11200000.0
2006-05-16 04:17:00,68.602,68.607,68.599,68.6,14400000.0
2006-05-16 04:19:00,68.6,68.608,68.586,68.608,12800000.0
2006-05-16 04:20:00,68.619,68.619,68.529,68.604,11200000.0
2006-05-16 04:21:00,68.601,68.602,68.591,68.591,11200000.0
2006-05-16 04:22:00,68.59,68.601,68.585,68.591,16000000.0
2006-05-16 04:23:00,68.589,68.598,68.589,68.593,12800000.0
2006-05-16 04:25:00,68.603,68.607,68.596,68.607,14400000.0
2006-05-16 04:27:00,68.603,68.611,68.601,68.611,9600000.0
2006-05-16 04:28:00,68.595,68.595,68.582,68.588,11200000.0
2006-05-16 04:29:00,68.585,68.595,68.585,68.595,12800000.0
2006-05-16 04:30:00,68.588,68.6,68.587,68.587,12800000.0
2006-05-16 04:31:00,68.6,68.6,68.579,68.593,12800000.0
2006-05-16 04:32:00,68.586,68.599,68.585,68.593,12800000.0
2006-05-16 04:33:00,68.595,68.598,68.585,68.59,16000000.0
2006-05-16 04:35:00,68.591,68.591,68.581,68.581,12800000.0
2006-05-16 04:36:00,68.586,68.586,68.581,68.581,12200000.0
2006-05-16 04:37:00,68.575,68.575,68.555,68.555,12800000.0
2006-05-16 04:38:00,68.555,68.56,68.55,68.56,9600000.0
2006-05-16 04:39:00,68.56,68.571,68.552,68.568,12800000.0
2006-05-16 04:40:00,68.576,68.578,68.575,68.577,11200000.0
2006-05-16 04:43:00,68.579,68.579,68.569,68.574,12800000.0
2006-05-16 04:46:00,68.572,68.578,68.567,68.578,14400000.0
2006-05-16 04:47:00,68.577,68.577,68.573,68.573,6400000.0
2006-05-16 04:49:00,68.567,68.582,68.567,68.578,11200000.0
2006-05-16 04:50:00,68.585,68.585,68.581,68.584,11200000.0
2006-05-16 04:52:00,68.585,68.585,68.575,68.577,11200000.0
2006-05-16 04:53:00,68.574,68.581,68.572,68.581,9600000.0
2006-05-16 04:55:00,68.585,68.592,68.585,68.592,11200000.0
2006-05-16 04:56:00,68.588,68.593,68.586,68.586,17600000.0
2006-05-16 04:58:00,68.596,68.596,68.584,68.584,8000000.0
2006-05-16 04:59:00,68.608,68.612,68.605,68.607,12800000.0
2006-05-16 05:01:00,68.605,68.61,68.599,68.606,13800000.0
2006-05-16 05:04:00,68.601,68.603,68.593,68.6,8000000.0
2006-05-16 05:05:00,68.584,68.594,68.584,68.594,11200000.0
2006-05-16 05:06:00,68.599,68.599,68.585,68.585,11200000.0
2006-05-16 05:07:00,68.564,68.587,68.564,68.587,14400000.0
2006-05-16 05:09:00,68.59,68.604,68.59,68.595,17600000.0
2006-05-16 05:11:00,68.587,68.587,68.568,68.568,12800000.0
2006-05-16 05:12:00,68.581,68.591,68.579,68.579,12800000.0
2006-05-16 05:13:00,68.579,68.582,68.574,68.581,12800000.0
2006-05-16 05:14:00,68.587,68.619,68.587,68.619,14400000.0
2006-05-16 05:15:00,68.617,68.618,68.596,68.604,16000000.0
2006-05-16 05:16:00,68.597,68.597,68.532,68.595,16000000.0
2006-05-16 05:17:00,68.588,68.588,68.582,68.588,11200000.0
2006-05-16 05:18:00,68.58,68.584,68.564,68.584,8000000.0
2006-05-16 05:19:00,68.571,68.58,68.568,68.568,16000000.0
2006-05-16 05:20:00,68.549,68.552,68.548,68.548,11200000.0
2006-05-16 05:21:00,68.541,68.541,68.527,68.538,12800000.0
2006-05-16 05:22:00,68.534,68.539,68.534,68.537,11200000.0
2006-05-16 05:23:00,68.545,68.562,68.545,68.556,12800000.0
2006-05-16 05:24:00,68.567,68.567,68.556,68.556,11200000.0
2006-05-16 05:25:00,68.558,68.558,68.545,68.547,12800000.0
2006-05-16 05:27:00,68.535,68.541,68.533,68.541,12800000.0
2006-05-16 05:28:00,68.545,68.549,68.542,68.549,11200000.0
2006-05-16 05:29:00,68.551,68.56,68.548,68.548,11200000.0
2006-05-16 05:31:00,68.537,68.554,68.537,68.554,17600000.0
2006-05-16 05:32:00,68.549,68.56,68.548,68.56,12800000.0
2006-05-16 05:33:00,68.554,68.554,68.545,68.545,9600000.0
2006-05-16 05:34:00,68.547,68.547,68.538,68.539,16000000.0
2006-05-16 05:35:00,68.536,68.539,68.534,68.539,11200000.0
2006-05-16 05:36:00,68.542,68.558,68.542,68.547,16000000.0
2006-05-16 05:37:00,68.545,68.553,68.543,68.553,11200000.0
2006-05-16 05:38:00,68.538,68.538,68.509,68.516,15400000.0
2006-05-16 05:39:00,68.499,68.503,68.493,68.503,10600000.0
2006-05-16 05:40:00,68.506,68.514,68.506,68.514,9600000.0
2006-05-16 05:41:00,68.512,68.512,68.5,68.5,12800000.0
2006-05-16 05:42:00,68.497,68.51,68.497,68.501,11200000.0
2006-05-16 05:44:00,68.512,68.551,68.512,68.551,11200000.0
2006-05-16 05:45:00,68.56,68.57,68.56,68.57,16000000.0
2006-05-16 05:46:00,68.575,68.575,68.547,68.554,17600000.0
2006-05-16 05:47:00,68.551,68.557,68.551,68.555,14400000.0
2006-05-16 05:48:00,68.548,68.548,68.534,68.545,9600000.0
2006-05-16 05:50:00,68.549,68.549,68.529,68.529,11200000.0
2006-05-16 05:51:00,68.547,68.555,68.545,68.549,11200000.0
2006-05-16 05:52:00,68.54,68.54,68.518,68.518,12800000.0
2006-05-16 05:53:00,68.505,68.52,68.505,68.517,17600000.0
2006-05-16 05:54:00,68.506,68.52,68.506,68.517,9600000.0
2006-05-16 05:55:00,68.46,68.521,68.46,68.518,11200000.0
2006-05-16 05:56:00,68.517,68.53,68.517,68.522,12800000.0
2006-05-16 05:58:00,68.501,68.51,68.418,68.502,12800000.0
2006-05-16 05:59:00,68.507,68.507,68.485,68.497,12800000.0
2006-05-16 06:00:00,68.512,68.534,68.512,68.534,8000000.0
2006-05-16 06:01:00,68.538,68.541,68.522,68.539,11600000.0
2006-05-16 06:02:00,68.553,68.557,68.537,68.537,12800000.0
2006-05-16 06:03:00,68.559,68.566,68.556,68.559,11200000.0
2006-05-16 06:04:00,68.521,68.521,68.509,68.52,16000000.0
2006-05-16 06:05:00,68.519,68.533,68.516,68.523,14400000.0
2006-05-16 06:06:00,68.522,68.531,68.522,68.526,12800000.0
2006-05-16 06:07:00,68.531,68.542,68.531,68.54,11600000.0
2006-05-16 06:08:00,68.542,68.555,68.541,68.555,11200000.0
2006-05-16 06:09:00,68.547,68.547,68.539,68.539,11200000.0
2006-05-16 06:10:00,68.527,68.541,68.444,68.535,11200000.0
2006-05-16 06:11:00,68.543,68.568,68.543,68.568,17600000.0
2006-05-16 06:12:00,68.576,68.576,68.566,68.572,11200000.0
2006-05-16 06:13:00,68.573,68.578,68.559,68.559,13200000.0
2006-05-16 06:14:00,68.545,68.545,68.521,68.533,12800000.0
2006-05-16 06:15:00,68.51,68.51,68.443,68.443,8000000.0
2006-05-16 06:16:00,68.386,68.386,68.328,68.328,8000000.0
2006-05-16 06:17:00,68.327,68.331,68.315,68.315,12800000.0
2006-05-16 06:18:00,68.328,68.346,68.328,68.332,12800000.0
2006-05-16 06:19:00,68.321,68.321,68.28,68.28,12800000.0
2006-05-16 06:20:00,68.287,68.304,68.287,68.291,16000000.0
2006-05-16 06:21:00,68.305,68.306,68.294,68.294,12800000.0
2006-05-16 06:22:00,68.296,68.302,68.29,68.296,12800000.0
2006-05-16 06:23:00,68.289,68.292,68.289,68.291,8000000.0
2006-05-16 06:24:00,68.303,68.314,68.298,68.314,8000000.0
2006-05-16 06:25:00,68.312,68.321,68.297,68.318,12800000.0
2006-05-16 06:26:00,68.325,68.333,68.321,68.33,12800000.0
2006-05-16 06:27:00,68.327,68.329,68.309,68.329,14400000.0
2006-05-16 06:28:00,68.315,68.318,68.315,68.316,8000000.0
2006-05-16 06:29:00,68.327,68.335,68.327,68.329,11200000.0
2006-05-16 06:30:00,68.321,68.335,68.321,68.335,13800000.0
2006-05-16 06:31:00,68.334,68.345,68.332,68.345,14400000.0
2006-05-16 06:32:00,68.345,68.352,68.336,68.345,12800000.0
2006-05-16 06:34:00,68.334,68.355,68.334,68.355,12800000.0
2006-05-16 06:35:00,68.355,68.369,68.355,68.369,12800000.0
2006-05-16 06:36:00,68.374,68.389,68.369,68.38,14400000.0
2006-05-16 06:37:00,68.388,68.391,68.385,68.385,12800000.0
2006-05-16 06:38:00,68.386,68.386,68.378,68.38,16000000.0
2006-05-16 06:39:00,68.376,68.376,68.36,68.375,11200000.0
2006-05-16 06:40:00,68.377,68.384,68.371,68.384,9600000.0
2006-05-16 06:41:00,68.386,68.386,68.377,68.38,12800000.0
2006-05-16 06:42:00,68.374,68.374,68.357,68.357,9600000.0
2006-05-16 06:43:00,68.311,68.37,68.311,68.37,16000000.0
2006-05-16 06:44:00,68.387,68.391,68.377,68.386,17000000.0
2006-05-16 06:45:00,68.39,68.405,68.381,68.405,17600000.0
2006-05-16 06:46:00,68.413,68.419,68.413,68.418,12800000.0
2006-05-16 06:47:00,68.419,68.422,68.412,68.415,12800000.0
2006-05-16 06:48:00,68.402,68.43,68.402,68.43,17600000.0
2006-05-16 06:49:00,68.445,68.461,68.445,68.452,17000000.0
2006-05-16 06:50:00,68.449,68.464,68.449,68.464,14400000.0
2006-05-16 06:51:00,68.477,68.488,68.477,68.48,12800000.0
2006-05-16 06:52:00,68.466,68.466,68.453,68.456,12800000.0
2006-05-16 06:53:00,68.447,68.463,68.439,68.463,17600000.0
2006-05-16 06:54:00,68.47,68.473,68.468,68.473,14400000.0
2006-05-16 06:55:00,68.472,68.479,68.472,68.473,9600000.0
2006-05-16 06:56:00,68.449,68.449,68.436,68.447,11200000.0
2006-05-16 06:57:00,68.435,68.437,68.427,68.435,14400000.0
2006-05-16 06:58:00,68.434,68.434,68.424,68.424,12800000.0
2006-05-16 06:59:00,68.437,68.446,68.425,68.444,12800000.0
2006-05-16 07:00:00,68.446,68.448,68.436,68.448,16000000.0
2006-05-16 07:01:00,68.426,68.429,68.419,68.419,17600000.0
2006-05-16 07:02:00,68.411,68.411,68.404,68.404,12800000.0
2006-05-16 07:03:00,68.39,68.402,68.388,68.402,12800000.0
2006-05-16 07:04:00,68.399,68.409,68.399,68.404,12800000.0
2006-05-16 07:05:00,68.404,68.408,68.393,68.404,11200000.0
2006-05-16 07:06:00,68.413,68.413,68.402,68.402,12800000.0
2006-05-16 07:07:00,68.395,68.399,68.392,68.397,11200000.0
2006-05-16 07:08:00,68.391,68.391,68.361,68.361,16000000.0
2006-05-16 07:09:00,68.361,68.361,68.346,68.351,12800000.0
2006-05-16 07:10:00,68.348,68.353,68.334,68.351,11200000.0
2006-05-16 07:11:00,68.355,68.355,68.349,68.353,12800000.0
2006-05-16 07:12:00,68.344,68.362,68.344,68.362,6400000.0
2006-05-16 07:13:00,68.374,68.379,68.367,68.379,12800000.0
2006-05-16 07:14:00,68.369,68.382,68.368,68.374,11200000.0
2006-05-16 07:16:00,68.372,68.379,68.372,68.379,11200000.0
2006-05-16 07:18:00,68.384,68.388,68.38,68.38,17000000.0
2006-05-16 07:19:00,68.38,68.38,68.369,68.373,12800000.0
2006-05-16 07:20:00,68.37,68.37,68.359,68.365,12800000.0
2006-05-16 07:21:00,68.36,68.362,68.355,68.358,12800000.0
2006-05-16 07:22:00,68.361,68.367,68.358,68.362,17600000.0
2006-05-16 07:23:00,68.36,68.366,68.36,68.366,11200000.0
2006-05-16 07:24:00,68.36,68.372,68.36,68.37,13800000.0
2006-05-16 07:25:00,68.37,68.378,68.359,68.378,16000000.0
2006-05-16 07:26:00,68.359,68.366,68.359,68.366,9600000.0
2006-05-16 07:27:00,68.355,68.357,68.349,68.349,16000000.0
2006-05-16 07:28:00,68.34,68.354,68.34,68.354,14400000.0
2006-05-16 07:29:00,68.371,68.371,68.357,68.365,11200000.0
2006-05-16 07:30:00,68.37,68.37,68.36,68.369,11200000.0
2006-05-16 07:31:00,68.37,68.375,68.366,68.375,17600000.0
2006-05-16 07:32:00,68.387,68.397,68.385,68.397,17600000.0
2006-05-16 07:33:00,68.394,68.394,68.378,68.378,8000000.0
2006-05-16 07:34:00,68.373,68.373,68.364,68.364,12800000.0
2006-05-16 07:35:00,68.362,68.377,68.362,68.377,16000000.0
2006-05-16 07:36:00,68.354,68.38,68.354,68.38,11200000.0
2006-05-16 07:37:00,68.375,68.375,68.368,68.368,11200000.0
2006-05-16 07:38:00,68.365,68.365,68.34,68.346,12800000.0
2006-05-16 07:39:00,68.34,68.343,68.333,68.343,11200000.0
2006-05-16 07:40:00,68.345,68.352,68.345,68.352,11200000.0
2006-05-16 07:41:00,68.355,68.36,68.348,68.352,12600000.0
2006-05-16 07:42:00,68.342,68.342,68.329,68.329,12800000.0
2006-05-16 07:43:00,68.323,68.324,68.311,68.311,12800000.0
2006-05-16 07:44:00,68.32,68.323,68.309,68.309,11200000.0
2006-05-16 07:45:00,68.286,68.294,68.277,68.294,11200000.0
2006-05-16 07:46:00,68.309,68.313,68.304,68.304,11200000.0
2006-05-16 07:47:00,68.307,68.307,68.273,68.274,14400000.0
2006-05-16 07:48:00,68.269,68.269,68.256,68.256,14400000.0
2006-05-16 07:49:00,68.272,68.287,68.27,68.287,17600000.0
2006-05-16 07:50:00,68.287,68.294,68.287,68.289,8000000.0
2006-05-16 07:51:00,68.299,68.308,68.293,68.308,12800000.0
2006-05-16 07:52:00,68.32,68.33,68.316,68.316,17600000.0
2006-05-16 07:53:00,68.309,68.316,68.306,68.316,12800000.0
2006-05-16 07:54:00,68.316,68.316,68.3,68.3,11200000.0
2006-05-16 07:55:00,68.298,68.314,68.285,68.314,12800000.0
2006-05-16 07:56:00,68.335,68.341,68.33,68.341,16000000.0
2006-05-16 07:57:00,68.331,68.343,68.331,68.333,11200000.0
2006-05-16 07:58:00,68.334,68.356,68.332,68.356,11200000.0
2006-05-16 07:59:00,68.355,68.355,68.32,68.32,12800000.0
2006-05-16 08:00:00,68.332,68.332,68.315,68.315,8000000.0
2006-05-16 08:01:00,68.309,68.313,68.301,68.301,8000000.0
2006-05-16 08:02:00,68.293,68.294,68.293,68.294,3200000.0
2006-05-16 08:03:00,68.297,68.31,68.297,68.31,11200000.0
2006-05-16 08:04:00,68.323,68.341,68.323,68.341,17600000.0
2006-05-16 08:05:00,68.352,68.373,68.352,68.371,14400000.0
2006-05-16 08:06:00,68.383,68.391,68.383,68.383,8000000.0
2006-05-16 08:07:00,68.381,68.403,68.381,68.403,11200000.0
2006-05-16 08:08:00,68.399,68.412,68.391,68.412,17600000.0
2006-05-16 08:09:00,68.457,68.47,68.45,68.45,12200000.0
2006-05-16 08:10:00,68.436,68.458,68.436,68.458,12800000.0
2006-05-16 08:11:00,68.454,68.456,68.428,68.433,11200000.0
2006-05-16 08:12:00,68.418,68.436,68.418,68.425,16000000.0
2006-05-16 08:13:00,68.411,68.411,68.389,68.389,11200000.0
2006-05-16 08:14:00,68.377,68.377,68.337,68.337,12800000.0
2006-05-16 08:15:00,68.347,68.348,68.329,68.329,16000000.0
2006-05-16 08:16:00,68.345,68.358,68.342,68.357,11200000.0
2006-05-16 08:17:00,68.352,68.359,68.349,68.355,12800000.0
2006-05-16 08:18:00,68.36,68.401,68.36,68.401,12800000.0
2006-05-16 08:19:00,68.397,68.408,68.393,68.398,14400000.0
2006-05-16 08:20:00,68.393,68.395,68.378,68.387,16000000.0
2006-05-16 08:21:00,68.386,68.388,68.372,68.374,17600000.0
2006-05-16 08:22:00,68.383,68.385,68.375,68.375,11200000.0
2006-05-16 08:23:00,68.371,68.371,68.332,68.332,11200000.0
2006-05-16 08:24:00,68.344,68.35,68.344,68.348,9600000.0
2006-05-16 08:25:00,68.333,68.361,68.333,68.361,12800000.0
2006-05-16 08:26:00,68.369,68.371,68.278,68.371,8000000.0
2006-05-16 08:27:00,68.366,68.382,68.366,68.378,12800000.0
2006-05-16 08:28:00,68.365,68.366,68.345,68.366,11200000.0
2006-05-16 08:29:00,68.378,68.378,68.357,68.371,14400000.0
2006-05-16 08:30:00,68.38,68.381,68.365,68.365,11200000.0
2006-05-16 08:31:00,68.342,68.362,68.342,68.362,12800000.0
2006-05-16 08:32:00,68.368,68.368,68.353,68.353,11200000.0
2006-05-16 08:33:00,68.349,68.349,68.327,68.327,11200000.0
2006-05-16 08:34:00,68.334,68.361,68.334,68.361,9600000.0
2006-05-16 08:35:00,68.359,68.359,68.343,68.345,17600000.0
2006-05-16 08:36:00,68.343,68.351,68.339,68.339,17600000.0
2006-05-16 08:37:00,68.337,68.346,68.329,68.346,11200000.0
2006-05-16 08:38:00,68.336,68.355,68.336,68.352,11200000.0
2006-05-16 08:39:00,68.333,68.365,68.333,68.365,16000000.0
2006-05-16 08:40:00,68.372,68.372,68.352,68.354,16400000.0
2006-05-16 08:41:00,68.361,68.38,68.359,68.38,17600000.0
2006-05-16 08:42:00,68.385,68.385,68.376,68.383,12800000.0
2006-05-16 08:43:00,68.381,68.391,68.371,68.391,12800000.0
2006-05-16 08:44:00,68.38,68.38,68.347,68.347,12200000.0
2006-05-16 08:45:00,68.348,68.354,68.338,68.338,16000000.0
2006-05-16 08:46:00,68.333,68.339,68.328,68.328,11200000.0
2006-05-16 08:47:00,68.326,68.326,68.309,68.325,11200000.0
2006-05-16 08:48:00,68.332,68.332,68.322,68.322,12800000.0
2006-05-16 08:49:00,68.322,68.324,68.313,68.315,17600000.0
2006-05-16 08:50:00,68.319,68.329,68.314,68.314,12800000.0
2006-05-16 08:51:00,68.314,68.337,68.314,68.333,17600000.0
2006-05-16 08:52:00,68.338,68.338,68.328,68.337,11200000.0
2006-05-16 08:53:00,68.358,68.371,68.358,68.37,16000000.0
2006-05-16 08:54:00,68.375,68.375,68.361,68.361,3200000.0
2006-05-16 08:55:00,68.369,68.38,68.368,68.368,15400000.0
2006-05-16 08:56:00,68.396,68.415,68.396,68.415,11200000.0
2006-05-16 08:57:00,68.406,68.416,68.406,68.412,11200000.0
2006-05-16 08:58:00,68.421,68.426,68.414,68.414,9600000.0
2006-05-16 08:59:00,68.403,68.405,68.395,68.402,12800000.0
2006-05-16 09:00:00,68.42,68.452,68.417,68.452,17600000.0
2006-05-16 09:01:00,68.453,68.461,68.442,68.461,11200000.0
2006-05-16 09:02:00,68.456,68.479,68.45,68.479,11200000.0
2006-05-16 09:03:00,68.469,68.469,68.443,68.452,16000000.0
2006-05-16 09:04:00,68.445,68.463,68.443,68.463,11200000.0
2006-05-16 09:05:00,68.458,68.483,68.458,68.483,11200000.0
2006-05-16 09:06:00,68.473,68.488,68.469,68.488,12800000.0
2006-05-16 09:07:00,68.516,68.532,68.516,68.526,12200000.0
2006-05-16 09:08:00,68.534,68.534,68.518,68.522,12800000.0
2006-05-16 09:09:00,68.518,68.52,68.503,68.513,17600000.0
2006-05-16 09:10:00,68.509,68.516,68.506,68.506,12200000.0
2006-05-16 09:11:00,68.515,68.518,68.509,68.514,12800000.0
2006-05-16 09:12:00,68.52,68.524,68.518,68.518,12800000.0
2006-05-16 09:13:00,68.515,68.52,68.512,68.512,11200000.0
2006-05-16 09:14:00,68.498,68.5,68.485,68.49,11200000.0
2006-05-16 09:15:00,68.487,68.497,68.486,68.497,11200000.0
2006-05-16 09:16:00,68.504,68.511,68.5,68.5,12800000.0
2006-05-16 09:17:00,68.502,68.502,68.491,68.495,11200000.0
2006-05-16 09:18:00,68.491,68.504,68.491,68.504,14400000.0
2006-05-16 09:19:00,68.501,68.514,68.501,68.503,12800000.0
2006-05-16 09:20:00,68.507,68.507,68.494,68.495,16000000.0
2006-05-16 09:21:00,68.482,68.491,68.471,68.491,11200000.0
2006-05-16 09:22:00,68.501,68.531,68.501,68.531,17600000.0
2006-05-16 09:23:00,68.537,68.568,68.537,68.568,12800000.0
2006-05-16 09:24:00,68.495,68.599,68.495,68.575,11200000.0
2006-05-16 09:25:00,68.549,68.563,68.549,68.562,12800000.0
2006-05-16 09:26:00,68.554,68.57,68.554,68.565,11200000.0
2006-05-16 09:27:00,68.564,68.582,68.564,68.582,11200000.0
2006-05-16 09:28:00,68.568,68.577,68.568,68.577,12800000.0
2006-05-16 09:29:00,68.589,68.601,68.589,68.601,11200000.0
2006-05-16 09:30:00,68.614,68.615,68.607,68.607,12800000.0
2006-05-16 09:31:00,68.604,68.61,68.602,68.602,12800000.0
2006-05-16 09:32:00,68.603,68.614,68.587,68.587,14400000.0
2006-05-16 09:33:00,68.599,68.618,68.599,68.617,12800000.0
2006-05-16 09:34:00,68.619,68.634,68.619,68.634,11200000.0
2006-05-16 09:35:00,68.647,68.661,68.644,68.661,12800000.0
2006-05-16 09:36:00,68.655,68.655,68.642,68.643,9600000.0
2006-05-16 09:37:00,68.651,68.658,68.593,68.65,16000000.0
2006-05-16 09:38:00,68.654,68.659,68.647,68.652,11200000.0
2006-05-16 09:39:00,68.655,68.659,68.655,68.657,12800000.0
2006-05-16 09:40:00,68.66,68.663,68.646,68.662,14400000.0
2006-05-16 09:41:00,68.664,68.668,68.654,68.654,11200000.0
2006-05-16 09:42:00,68.66,68.672,68.66,68.669,16000000.0
2006-05-16 09:43:00,68.682,68.682,68.674,68.674,12800000.0
2006-05-16 09:44:00,68.671,68.671,68.658,68.658,12800000.0
2006-05-16 09:45:00,68.667,68.667,68.641,68.643,12800000.0
2006-05-16 09:46:00,68.635,68.65,68.632,68.65,11200000.0
2006-05-16 09:47:00,68.647,68.647,68.637,68.64,12800000.0
2006-05-16 09:48:00,68.643,68.653,68.639,68.649,11200000.0
2006-05-16 09:49:00,68.646,68.657,68.642,68.655,12800000.0
2006-05-16 09:50:00,68.638,68.638,68.612,68.612,16000000.0
2006-05-16 09:51:00,68.605,68.615,68.605,68.606,16000000.0
2006-05-16 09:52:00,68.589,68.589,68.578,68.586,14400000.0
2006-05-16 09:53:00,68.573,68.585,68.573,68.584,12800000.0
2006-05-16 09:54:00,68.585,68.585,68.573,68.574,17600000.0
2006-05-16 09:55:00,68.559,68.559,68.543,68.543,11200000.0
2006-05-16 09:56:00,68.542,68.553,68.532,68.553,14400000.0
2006-05-16 09:57:00,68.566,68.566,68.56,68.563,17600000.0
2006-05-16 09:58:00,68.545,68.563,68.454,68.563,18000000.0
2006-05-16 09:59:00,68.567,68.598,68.567,68.595,17000000.0
2006-05-16 10:00:00,68.598,68.601,68.582,68.601,11200000.0
2006-05-16 10:01:00,68.592,68.596,68.58,68.582,12800000.0
2006-05-16 10:02:00,68.579,68.591,68.577,68.591,15400000.0
2006-05-16 10:03:00,68.597,68.612,68.596,68.605,10600000.0
2006-05-16 10:04:00,68.603,68.603,68.593,68.593,8000000.0
2006-05-16 10:05:00,68.581,68.603,68.581,68.582,14400000.0
2006-05-16 10:06:00,68.59,68.599,68.59,68.593,16000000.0
2006-05-16 10:07:00,68.584,68.59,68.577,68.59,12800000.0
2006-05-16 10:08:00,68.587,68.588,68.576,68.588,11200000.0
2006-05-16 10:10:00,68.588,68.588,68.569,68.578,17600000.0
2006-05-16 10:11:00,68.572,68.572,68.554,68.559,11200000.0
2006-05-16 10:12:00,68.562,68.594,68.562,68.594,12800000.0
2006-05-16 10:13:00,68.591,68.591,68.571,68.577,12200000.0
2006-05-16 10:14:00,68.582,68.589,68.581,68.589,11200000.0
2006-05-16 10:15:00,68.605,68.638,68.605,68.638,12800000.0
2006-05-16 10:16:00,68.633,68.634,68.628,68.628,12800000.0
2006-05-16 10:17:00,68.634,68.641,68.631,68.639,11200000.0
2006-05-16 10:18:00,68.643,68.659,68.635,68.658,11200000.0
2006-05-16 10:19:00,68.649,68.654,68.649,68.65,11600000.0
2006-05-16 10:20:00,68.647,68.647,68.625,68.627,17600000.0
2006-05-16 10:21:00,68.617,68.641,68.617,68.641,16000000.0
2006-05-16 10:22:00,68.656,68.656,68.644,68.644,11200000.0
2006-05-16 10:23:00,68.651,68.654,68.641,68.646,11200000.0
2006-05-16 10:24:00,68.633,68.638,68.63,68.63,12800000.0
2006-05-16 10:25:00,68.627,68.632,68.617,68.632,11200000.0
2006-05-16 10:26:00,68.632,68.636,68.627,68.628,9600000.0
2006-05-16 10:27:00,68.624,68.63,68.623,68.629,11200000.0
2006-05-16 10:28:00,68.619,68.619,68.609,68.611,12800000.0
2006-05-16 10:29:00,68.594,68.601,68.587,68.587,11200000.0
2006-05-16 10:30:00,68.578,68.578,68.567,68.577,8000000.0
2006-05-16 10:31:00,68.587,68.594,68.581,68.592,12800000.0
2006-05-16 10:32:00,68.565,68.565,68.555,68.555,17600000.0
2006-05-16 10:33:00,68.557,68.587,68.557,68.587,11200000.0
2006-05-16 10:34:00,68.603,68.603,68.558,68.558,11200000.0
2006-05-16 10:35:00,68.531,68.531,68.505,68.505,11200000.0
2006-05-16 10:36:00,68.524,68.528,68.504,68.504,11200000.0
2006-05-16 10:37:00,68.492,68.492,68.4,68.47,11600000.0
2006-05-16 10:38:00,68.465,68.465,68.437,68.448,12800000.0
2006-05-16 10:39:00,68.44,68.446,68.435,68.439,11200000.0
2006-05-16 10:40:00,68.441,68.46,68.441,68.442,16000000.0
2006-05-16 10:41:00,68.451,68.458,68.451,68.456,12800000.0
2006-05-16 10:42:00,68.45,68.45,68.429,68.436,11200000.0
2006-05-16 10:43:00,68.415,68.425,68.415,68.425,11200000.0
2006-05-16 10:44:00,68.426,68.446,68.426,68.446,12800000.0
2006-05-16 10:45:00,68.443,68.478,68.443,68.478,12800000.0
2006-05-16 10:46:00,68.488,68.496,68.484,68.496,12800000.0
2006-05-16 10:47:00,68.475,68.475,68.435,68.464,12800000.0
2006-05-16 10:48:00,68.457,68.457,68.437,68.437,12800000.0
2006-05-16 10:49:00,68.431,68.443,68.431,68.443,11200000.0
2006-05-16 10:50:00,68.448,68.472,68.448,68.465,16000000.0
2006-05-16 10:51:00,68.476,68.487,68.47,68.485,17600000.0
2006-05-16 10:52:00,68.493,68.499,68.487,68.497,11200000.0
2006-05-16 10:53:00,68.504,68.507,68.478,68.485,11600000.0
2006-05-16 10:54:00,68.507,68.514,68.501,68.51,17600000.0
2006-05-16 10:55:00,68.509,68.525,68.508,68.521,11200000.0
2006-05-16 10:56:00,68.543,68.55,68.542,68.542,17600000.0
2006-05-16 10:57:00,68.537,68.547,68.537,68.547,16000000.0
2006-05-16 10:58:00,68.547,68.552,68.457,68.543,12800000.0
2006-05-16 10:59:00,68.531,68.531,68.498,68.498,11200000.0
2006-05-16 11:00:00,68.525,68.62,68.525,68.62,12200000.0
2006-05-16 11:01:00,68.62,68.62,68.563,68.569,12800000.0
2006-05-16 11:02:00,68.587,68.607,68.574,68.574,16000000.0
2006-05-16 11:03:00,68.581,68.581,68.555,68.567,12800000.0
2006-05-16 11:04:00,68.554,68.558,68.543,68.552,14400000.0
2006-05-16 11:05:00,68.566,68.566,68.539,68.553,17600000.0
2006-05-16 11:06:00,68.553,68.556,68.546,68.556,17600000.0
2006-05-16 11:07:00,68.549,68.549,68.525,68.537,17000000.0
2006-05-16 11:08:00,68.487,68.549,68.487,68.53,11200000.0
2006-05-16 11:09:00,68.54,68.56,68.54,68.56,17600000.0
2006-05-16 11:10:00,68.558,68.574,68.557,68.572,12800000.0
2006-05-16 11:11:00,68.568,68.568,68.558,68.558,11200000.0
2006-05-16 11:12:00,68.544,68.544,68.496,68.496,17600000.0
2006-05-16 11:13:00,68.487,68.512,68.487,68.509,14400000.0
2006-05-16 11:14:00,68.516,68.526,68.516,68.523,11200000.0
2006-05-16 11:15:00,68.529,68.529,68.52,68.529,11200000.0
2006-05-16 11:17:00,68.521,68.529,68.513,68.529,11200000.0
2006-05-16 11:18:00,68.538,68.549,68.538,68.541,12800000.0
2006-05-16 11:19:00,68.542,68.543,68.533,68.533,17600000.0
2006-05-16 11:20:00,68.544,68.546,68.536,68.538,12800000.0
2006-05-16 11:21:00,68.517,68.517,68.487,68.49,14800000.0
2006-05-16 11:22:00,68.503,68.512,68.493,68.493,12800000.0
2006-05-16 11:23:00,68.478,68.478,68.467,68.467,11200000.0
2006-05-16 11:24:00,68.486,68.491,68.477,68.483,12800000.0
2006-05-16 11:25:00,68.477,68.481,68.46,68.469,17000000.0
2006-05-16 11:26:00,68.466,68.473,68.458,68.473,14400000.0
2006-05-16 11:27:00,68.473,68.473,68.453,68.462,11200000.0
2006-05-16 11:28:00,68.457,68.457,68.444,68.449,14400000.0
2006-05-16 11:29:00,68.477,68.477,68.467,68.467,14400000.0
2006-05-16 11:30:00,68.476,68.504,68.476,68.504,14400000.0
2006-05-16 11:31:00,68.511,68.513,68.498,68.499,11200000.0
2006-05-16 11:32:00,68.49,68.494,68.485,68.488,17600000.0
2006-05-16 11:33:00,68.488,68.492,68.471,68.471,12800000.0
2006-05-16 11:34:00,68.462,68.462,68.451,68.451,12800000.0
2006-05-16 11:35:00,68.462,68.473,68.462,68.468,11200000.0
2006-05-16 11:36:00,68.469,68.479,68.467,68.479,12800000.0
2006-05-16 11:37:00,68.47,68.47,68.459,68.459,10600000.0
2006-05-16 11:39:00,68.468,68.474,68.458,68.469,11200000.0
2006-05-16 11:40:00,68.467,68.478,68.467,68.475,11200000.0
2006-05-16 11:41:00,68.486,68.49,68.481,68.482,16000000.0
2006-05-16 11:42:00,68.487,68.493,68.474,68.488,17600000.0
2006-05-16 11:46:00,68.496,68.525,68.496,68.525,11200000.0
2006-05-16 11:47:00,68.527,68.527,68.507,68.525,17600000.0
2006-05-16 11:48:00,68.525,68.545,68.521,68.545,11200000.0
2006-05-16 11:49:00,68.554,68.566,68.554,68.558,12200000.0
2006-05-16 11:50:00,68.564,68.576,68.564,68.575,12800000.0
2006-05-16 11:51:00,68.564,68.564,68.548,68.551,11200000.0
2006-05-16 11:52:00,68.552,68.57,68.547,68.57,11200000.0
2006-05-16 11:53:00,68.576,68.59,68.569,68.586,16000000.0
2006-05-16 11:54:00,68.605,68.612,68.604,68.604,14400000.0
2006-05-16 11:55:00,68.589,68.603,68.539,68.603,11200000.0
2006-05-16 11:56:00,68.601,68.608,68.596,68.596,12800000.0
2006-05-16 11:57:00,68.594,68.604,68.589,68.602,12800000.0
2006-05-16 11:58:00,68.605,68.605,68.595,68.595,11200000.0
2006-05-16 11:59:00,68.603,68.606,68.598,68.599,11200000.0
2006-05-16 12:00:00,68.608,68.613,68.607,68.61,11200000.0
2006-05-16 12:01:00,68.595,68.616,68.595,68.612,11200000.0
2006-05-16 12:02:00,68.636,68.664,68.636,68.662,14400000.0
2006-05-16 12:03:00,68.659,68.659,68.643,68.654,11200000.0
2006-05-16 12:04:00,68.668,68.668,68.657,68.666,17600000.0
2006-05-16 12:06:00,68.658,68.659,68.649,68.651,12800000.0
2006-05-16 12:07:00,68.652,68.652,68.643,68.645,11200000.0
2006-05-16 12:08:00,68.651,68.657,68.646,68.657,11200000.0
2006-05-16 12:09:00,68.649,68.649,68.637,68.643,14400000.0
2006-05-16 12:10:00,68.64,68.658,68.64,68.648,11200000.0
2006-05-16 12:11:00,68.654,68.654,68.637,68.637,12800000.0
2006-05-16 12:12:00,68.646,68.661,68.646,68.661,11200000.0
2006-05-16 12:13:00,68.654,68.665,68.654,68.66,11200000.0
2006-05-16 12:14:00,68.67,68.673,68.665,68.673,12800000.0
2006-05-16 12:15:00,68.669,68.669,68.664,68.667,12800000.0
2006-05-16 12:17:00,68.669,68.684,68.62,68.679,17600000.0
2006-05-16 12:18:00,68.667,68.676,68.667,68.67,16000000.0
2006-05-16 12:19:00,68.674,68.692,68.669,68.692,12800000.0
2006-05-16 12:20:00,68.702,68.703,68.693,68.697,14400000.0
2006-05-16 12:21:00,68.704,68.728,68.704,68.728,11200000.0
2006-05-16 12:22:00,68.743,68.755,68.735,68.735,16000000.0
2006-05-16 12:23:00,68.721,68.721,68.711,68.713,14400000.0
2006-05-16 12:24:00,68.698,68.698,68.686,68.686,12800000.0
2006-05-16 12:25:00,68.705,68.705,68.697,68.697,11200000.0
2006-05-16 12:26:00,68.68,68.68,68.669,68.675,11200000.0
2006-05-16 12:28:00,68.678,68.683,68.67,68.679,12800000.0
2006-05-16 12:30:00,68.667,68.667,68.64,68.64,17600000.0
2006-05-16 12:31:00,68.632,68.639,68.627,68.638,12800000.0
2006-05-16 12:32:00,68.636,68.646,68.627,68.628,12800000.0
2006-05-16 12:33:00,68.629,68.642,68.629,68.642,14400000.0
2006-05-16 12:34:00,68.643,68.652,68.643,68.652,12800000.0
2006-05-16 12:35:00,68.644,68.65,68.641,68.65,11200000.0
2006-05-16 12:36:00,68.655,68.671,68.655,68.663,11200000.0
2006-05-16 12:37:00,68.646,68.654,68.629,68.634,11200000.0
2006-05-16 12:38:00,68.638,68.642,68.551,68.63,17600000.0
2006-05-16 12:39:00,68.622,68.637,68.622,68.637,16000000.0
2006-05-16 12:41:00,68.635,68.638,68.628,68.628,12800000.0
2006-05-16 12:42:00,68.633,68.638,68.633,68.636,14400000.0
2006-05-16 12:43:00,68.635,68.635,68.614,68.619,12800000.0
2006-05-16 12:44:00,68.621,68.63,68.613,68.63,17600000.0
2006-05-16 12:45:00,68.633,68.633,68.622,68.629,16000000.0
2006-05-16 12:46:00,68.634,68.634,68.625,68.627,12800000.0
2006-05-16 12:47:00,68.616,68.627,68.608,68.622,12800000.0
2006-05-16 12:48:00,68.633,68.677,68.633,68.668,12800000.0
2006-05-16 12:49:00,68.654,68.654,68.642,68.648,15400000.0
2006-05-16 12:50:00,68.646,68.649,68.64,68.644,14400000.0
2006-05-16 12:51:00,68.637,68.65,68.627,68.65,11200000.0
2006-05-16 12:52:00,68.67,68.672,68.663,68.672,11200000.0
2006-05-16 12:53:00,68.662,68.666,68.655,68.665,10600000.0
2006-05-16 12:54:00,68.667,68.667,68.651,68.651,12800000.0
2006-05-16 12:55:00,68.662,68.662,68.643,68.643,16000000.0
2006-05-16 12:57:00,68.642,68.648,68.641,68.644,11200000.0
2006-05-16 12:58:00,68.627,68.634,68.614,68.634,17600000.0
2006-05-16 12:59:00,68.631,68.646,68.626,68.64,16000000.0
2006-05-16 13:00:00,68.642,68.648,68.636,68.641,12800000.0
2006-05-16 13:01:00,68.632,68.639,68.63,68.635,14400000.0
2006-05-16 13:02:00,68.634,68.634,68.625,68.63,12800000.0
2006-05-16 13:03:00,68.63,68.651,68.63,68.651,16000000.0
2006-05-16 13:04:00,68.649,68.657,68.649,68.655,11200000.0
2006-05-16 13:05:00,68.655,68.664,68.655,68.662,12800000.0
2006-05-16 13:06:00,68.67,68.67,68.662,68.662,3200000.0
2006-05-16 13:07:00,68.664,68.664,68.652,68.652,14400000.0
2006-05-16 13:08:00,68.643,68.643,68.634,68.639,17600000.0
2006-05-16 13:09:00,68.64,68.656,68.64,68.656,12800000.0
2006-05-16 13:10:00,68.649,68.649,68.602,68.618,16000000.0
2006-05-16 13:11:00,68.614,68.62,68.613,68.62,11200000.0
2006-05-16 13:12:00,68.618,68.618,68.611,68.615,12800000.0
2006-05-16 13:13:00,68.642,68.65,68.639,68.642,17600000.0
2006-05-16 13:14:00,68.647,68.647,68.628,68.628,12800000.0
2006-05-16 13:15:00,68.654,68.659,68.648,68.659,12800000.0
2006-05-16 13:16:00,68.652,68.676,68.65,68.676,17600000.0
2006-05-16 13:17:00,68.665,68.679,68.665,68.667,12800000.0
2006-05-16 13:18:00,68.658,68.663,68.646,68.648,11200000.0
2006-05-16 13:19:00,68.637,68.64,68.623,68.64,16000000.0
2006-05-16 13:20:00,68.639,68.639,68.629,68.633,9600000.0
2006-05-16 13:21:00,68.631,68.645,68.631,68.645,11200000.0
2006-05-16 13:22:00,68.631,68.639,68.631,68.638,14400000.0
2006-05-16 13:23:00,68.637,68.637,68.622,68.622,12800000.0
2006-05-16 13:24:00,68.63,68.634,68.575,68.634,8000000.0
2006-05-16 13:25:00,68.633,68.652,68.633,68.652,17600000.0
2006-05-16 13:26:00,68.659,68.659,68.647,68.653,17600000.0
2006-05-16 13:27:00,68.649,68.651,68.642,68.65,12800000.0
2006-05-16 13:28:00,68.648,68.648,68.555,68.64,16000000.0
2006-05-16 13:29:00,68.593,68.593,68.491,68.491,11200000.0
2006-05-16 13:30:00,68.518,68.547,68.518,68.539,12200000.0
2006-05-16 13:31:00,68.545,68.593,68.545,68.593,11200000.0
2006-05-16 13:32:00,68.571,68.571,68.566,68.567,11200000.0
2006-05-16 13:33:00,68.569,68.569,68.56,68.564,19200000.0
2006-05-16 13:34:00,68.56,68.56,68.533,68.539,14400000.0
2006-05-16 13:35:00,68.536,68.536,68.527,68.528,36800000.0
2006-05-16 13:36:00,68.522,68.529,68.522,68.524,17600000.0
2006-05-16 13:37:00,68.531,68.536,68.531,68.532,14400000.0
2006-05-16 13:39:00,68.551,68.559,68.551,68.556,14400000.0
2006-05-16 13:40:00,68.56,68.571,68.56,68.567,40000000.0
2006-05-16 13:41:00,68.563,68.563,68.547,68.556,16000000.0
2006-05-16 13:42:00,68.547,68.557,68.536,68.536,11200000.0
2006-05-16 13:43:00,68.548,68.555,68.541,68.543,27200000.0
2006-05-16 13:44:00,68.546,68.546,68.53,68.541,33600000.0
2006-05-16 13:45:00,68.534,68.545,68.533,68.541,20800000.0
2006-05-16 13:49:00,68.553,68.569,68.553,68.569,17600000.0
2006-05-16 13:50:00,68.568,68.568,68.546,68.546,11200000.0
2006-05-16 13:51:00,68.547,68.551,68.544,68.544,24000000.0
2006-05-16 13:52:00,68.529,68.529,68.491,68.491,12800000.0
2006-05-16 13:53:00,68.472,68.48,68.45,68.45,17600000.0
2006-05-16 13:54:00,68.45,68.479,68.45,68.478,25000000.0
2006-05-16 13:55:00,68.454,68.47,68.454,68.464,14400000.0
2006-05-16 13:56:00,68.466,68.468,68.45,68.45,14400000.0
2006-05-16 13:57:00,68.464,68.478,68.462,68.477,28800000.0
2006-05-16 13:58:00,68.479,68.495,68.479,68.494,14400000.0
2006-05-16 14:01:00,68.507,68.515,68.505,68.515,32000000.0
2006-05-16 14:02:00,68.499,68.499,68.484,68.484,14400000.0
2006-05-16 14:04:00,68.475,68.475,68.459,68.459,11200000.0
2006-05-16 14:05:00,68.46,68.467,68.46,68.467,24000000.0
2006-05-16 14:06:00,68.457,68.457,68.442,68.455,36800000.0
2006-05-16 14:07:00,68.451,68.453,68.43,68.43,40000000.0
2006-05-16 14:08:00,68.425,68.443,68.425,68.433,16000000.0
2006-05-16 14:09:00,68.443,68.467,68.438,68.467,34000000.0
2006-05-16 14:10:00,68.46,68.467,68.46,68.464,34000000.0
2006-05-16 14:11:00,68.454,68.466,68.454,68.462,14400000.0
2006-05-16 14:12:00,68.473,68.486,68.47,68.472,27200000.0
2006-05-16 14:13:00,68.471,68.5,68.471,68.496,13800000.0
2006-05-16 14:14:00,68.493,68.493,68.487,68.487,12800000.0
2006-05-16 14:15:00,68.478,68.482,68.47,68.47,28800000.0
2006-05-16 14:16:00,68.47,68.489,68.47,68.488,25600000.0
2006-05-16 14:17:00,68.484,68.493,68.477,68.48,12800000.0
2006-05-16 14:18:00,68.483,68.483,68.47,68.47,16000000.0
2006-05-16 14:19:00,68.463,68.469,68.463,68.464,12800000.0
2006-05-16 14:20:00,68.466,68.473,68.463,68.473,25600000.0
2006-05-16 14:21:00,68.472,68.472,68.449,68.449,29200000.0
2006-05-16 14:22:00,68.438,68.45,68.438,68.45,10600000.0
2006-05-16 14:23:00,68.458,68.481,68.458,68.476,48000000.0
2006-05-16 14:24:00,68.482,68.483,68.47,68.483,12800000.0
2006-05-16 14:25:00,68.482,68.487,68.478,68.483,12800000.0
2006-05-16 14:26:00,68.479,68.485,68.468,68.481,12800000.0
2006-05-16 14:27:00,68.482,68.488,68.48,68.488,17000000.0
2006-05-16 14:28:00,68.496,68.503,68.488,68.499,11200000.0
2006-05-16 14:32:00,68.487,68.487,68.444,68.444,8000000.0
2006-05-16 14:33:00,68.461,68.474,68.461,68.474,24000000.0
2006-05-16 14:34:00,68.484,68.484,68.465,68.48,12800000.0
2006-05-16 14:35:00,68.484,68.485,68.47,68.47,14400000.0
2006-05-16 14:36:00,68.469,68.492,68.469,68.488,11200000.0
2006-05-16 14:37:00,68.502,68.509,68.495,68.508,11200000.0
2006-05-16 14:38:00,68.535,68.549,68.523,68.548,55400000.0
2006-05-16 14:39:00,68.549,68.549,68.528,68.53,12800000.0
2006-05-16 14:40:00,68.521,68.548,68.521,68.537,14400000.0
2006-05-16 14:41:00,68.523,68.528,68.469,68.469,56000000.0
2006-05-16 14:42:00,68.476,68.498,68.476,68.487,12800000.0
2006-05-16 14:43:00,68.487,68.487,68.476,68.476,25600000.0
2006-05-16 14:44:00,68.461,68.461,68.444,68.451,12800000.0
2006-05-16 14:45:00,68.466,68.467,68.455,68.455,11200000.0
2006-05-16 14:46:00,68.455,68.479,68.455,68.479,11200000.0
2006-05-16 14:47:00,68.483,68.483,68.468,68.469,16000000.0
2006-05-16 14:48:00,68.467,68.486,68.467,68.485,19200000.0
2006-05-16 14:49:00,68.477,68.477,68.446,68.447,32000000.0
2006-05-16 14:50:00,68.436,68.456,68.432,68.456,28800000.0
2006-05-16 14:51:00,68.433,68.447,68.433,68.437,32000000.0
2006-05-16 14:52:00,68.438,68.453,68.427,68.427,12800000.0
2006-05-16 14:53:00,68.427,68.445,68.427,68.445,17600000.0
2006-05-16 14:54:00,68.435,68.435,68.415,68.423,12800000.0
2006-05-16 14:55:00,68.422,68.422,68.413,68.415,16000000.0
2006-05-16 14:56:00,68.418,68.425,68.411,68.411,12800000.0
2006-05-16 14:57:00,68.426,68.426,68.398,68.398,12800000.0
2006-05-16 14:58:00,68.397,68.408,68.387,68.408,17600000.0
2006-05-16 14:59:00,68.412,68.415,68.403,68.408,16000000.0
2006-05-16 15:00:00,68.42,68.424,68.42,68.424,14800000.0
2006-05-16 15:01:00,68.441,68.445,68.428,68.428,12800000.0
2006-05-16 15:02:00,68.438,68.444,68.427,68.443,27200000.0
2006-05-16 15:03:00,68.452,68.452,68.444,68.444,12800000.0
2006-05-16 15:04:00,68.446,68.457,68.446,68.456,11200000.0
2006-05-16 15:05:00,68.447,68.447,68.436,68.447,11200000.0
2006-05-16 15:06:00,68.447,68.447,68.423,68.423,11200000.0
2006-05-16 15:07:00,68.449,68.47,68.449,68.464,25000000.0
2006-05-16 15:08:00,68.479,68.486,68.478,68.478,12800000.0
2006-05-16 15:09:00,68.47,68.499,68.47,68.491,16000000.0
2006-05-16 15:10:00,68.508,68.508,68.499,68.501,12800000.0
2006-05-16 15:11:00,68.519,68.554,68.519,68.554,32000000.0
2006-05-16 15:12:00,68.549,68.549,68.532,68.532,12800000.0
2006-05-16 15:13:00,68.532,68.532,68.526,68.527,44800000.0
2006-05-16 15:14:00,68.53,68.542,68.53,68.538,35200000.0
2006-05-16 15:15:00,68.55,68.559,68.542,68.559,22800000.0
2006-05-16 15:16:00,68.558,68.577,68.552,68.577,36800000.0
2006-05-16 15:17:00,68.583,68.583,68.558,68.568,22400000.0
2006-05-16 15:18:00,68.576,68.587,68.561,68.561,22400000.0
2006-05-16 15:19:00,68.59,68.599,68.588,68.588,16400000.0
2006-05-16 15:20:00,68.582,68.591,68.572,68.591,24000000.0
2006-05-16 15:21:00,68.581,68.592,68.579,68.592,14400000.0
2006-05-16 15:22:00,68.595,68.599,68.588,68.599,12800000.0
2006-05-16 15:23:00,68.592,68.602,68.586,68.591,48400000.0
2006-05-16 15:24:00,68.599,68.599,68.593,68.598,25000000.0
2006-05-16 15:25:00,68.594,68.604,68.591,68.603,26600000.0
2006-05-16 15:26:00,68.607,68.607,68.59,68.59,39400000.0
2006-05-16 15:27:00,68.586,68.586,68.58,68.581,28800000.0
2006-05-16 15:28:00,68.556,68.56,68.551,68.554,70800000.0
2006-05-16 15:29:00,68.551,68.551,68.46,68.549,46400000.0
2006-05-16 15:30:00,68.468,68.589,68.441,68.475,115200000.0
2006-05-16 15:31:00,68.541,68.546,68.527,68.535,60800000.0
2006-05-16 15:32:00,68.527,68.536,68.524,68.536,30400000.0
2006-05-16 15:33:00,68.526,68.535,68.526,68.533,30400000.0
2006-05-16 15:34:00,68.537,68.552,68.537,68.537,22400000.0
2006-05-16 15:35:00,68.536,68.549,68.531,68.549,33600000.0
2006-05-16 15:36:00,68.545,68.552,68.545,68.552,32000000.0
2006-05-16 15:37:00,68.554,68.558,68.55,68.556,30400000.0
2006-05-16 15:38:00,68.555,68.562,68.543,68.547,59200000.0
2006-05-16 15:39:00,68.541,68.541,68.526,68.53,36800000.0
2006-05-16 15:40:00,68.547,68.567,68.547,68.567,35200000.0
2006-05-16 15:41:00,68.582,68.613,68.582,68.613,25600000.0
2006-05-16 15:42:00,68.62,68.62,68.601,68.606,43200000.0
2006-05-16 15:43:00,68.607,68.617,68.603,68.615,27200000.0
2006-05-16 15:44:00,68.612,68.627,68.592,68.592,12800000.0
2006-05-16 15:45:00,68.6,68.6,68.581,68.593,16000000.0
2006-05-16 15:46:00,68.603,68.604,68.595,68.604,14400000.0
2006-05-16 15:47:00,68.612,68.624,68.612,68.624,30400000.0
2006-05-16 15:48:00,68.639,68.639,68.611,68.611,27200000.0
2006-05-16 15:49:00,68.617,68.624,68.608,68.616,11200000.0
2006-05-16 15:50:00,68.616,68.616,68.598,68.599,11200000.0
2006-05-16 15:51:00,68.594,68.61,68.594,68.607,12800000.0
2006-05-16 15:52:00,68.601,68.601,68.587,68.587,20800000.0
2006-05-16 15:53:00,68.587,68.587,68.579,68.58,24000000.0
2006-05-16 15:54:00,68.574,68.579,68.571,68.571,28800000.0
2006-05-16 15:55:00,68.552,68.575,68.552,68.575,24000000.0
2006-05-16 15:56:00,68.584,68.593,68.578,68.593,51200000.0
2006-05-16 15:57:00,68.59,68.601,68.582,68.601,12800000.0
2006-05-16 15:58:00,68.601,68.615,68.591,68.591,19200000.0
2006-05-16 15:59:00,68.581,68.598,68.577,68.598,36800000.0
2006-05-16 16:00:00,68.605,68.605,68.582,68.582,51200000.0
2006-05-16 16:01:00,68.58,68.589,68.569,68.569,41400000.0
2006-05-16 16:02:00,68.562,68.581,68.562,68.574,11200000.0
2006-05-16 16:03:00,68.557,68.57,68.546,68.557,64000000.0
2006-05-16 16:05:00,68.553,68.557,68.543,68.557,47400000.0
2006-05-16 16:06:00,68.561,68.571,68.561,68.567,35200000.0
2006-05-16 16:07:00,68.567,68.571,68.542,68.542,32000000.0
2006-05-16 16:08:00,68.539,68.555,68.539,68.555,44800000.0
2006-05-16 16:09:00,68.581,68.594,68.581,68.594,44200000.0
2006-05-16 16:10:00,68.601,68.605,68.6,68.602,41600000.0
2006-05-16 16:11:00,68.593,68.593,68.568,68.568,14400000.0
2006-05-16 16:12:00,68.556,68.556,68.548,68.549,56000000.0
2006-05-16 16:13:00,68.552,68.552,68.542,68.545,11200000.0
2006-05-16 16:14:00,68.538,68.538,68.527,68.527,49600000.0
2006-05-16 16:15:00,68.537,68.545,68.536,68.544,59200000.0
2006-05-16 16:16:00,68.537,68.546,68.532,68.546,18000000.0
2006-05-16 16:17:00,68.541,68.555,68.538,68.553,38400000.0
2006-05-16 16:18:00,68.543,68.558,68.543,68.556,11200000.0
2006-05-16 16:19:00,68.561,68.57,68.559,68.57,21800000.0
2006-05-16 16:20:00,68.556,68.579,68.555,68.579,11200000.0
2006-05-16 16:21:00,68.593,68.595,68.577,68.577,27200000.0
2006-05-16 16:22:00,68.576,68.583,68.575,68.583,41600000.0
2006-05-16 16:23:00,68.585,68.587,68.573,68.574,43200000.0
2006-05-16 16:24:00,68.572,68.572,68.55,68.55,17600000.0
2006-05-16 16:25:00,68.538,68.548,68.533,68.547,33600000.0
2006-05-16 16:26:00,68.542,68.547,68.541,68.547,17600000.0
2006-05-16 16:27:00,68.535,68.548,68.535,68.548,34600000.0
2006-05-16 16:28:00,68.55,68.564,68.55,68.561,27200000.0
2006-05-16 16:29:00,68.562,68.569,68.561,68.561,11200000.0
2006-05-16 16:30:00,68.564,68.578,68.552,68.552,11200000.0
2006-05-16 16:32:00,68.568,68.581,68.568,68.581,12800000.0
2006-05-16 16:33:00,68.58,68.587,68.579,68.586,27200000.0
2006-05-16 16:34:00,68.583,68.592,68.578,68.584,35200000.0
2006-05-16 16:35:00,68.58,68.58,68.564,68.579,52200000.0
2006-05-16 16:36:00,68.574,68.583,68.57,68.583,49400000.0
2006-05-16 16:37:00,68.581,68.592,68.58,68.592,41600000.0
2006-05-16 16:38:00,68.593,68.596,68.587,68.59,40000000.0
2006-05-16 16:40:00,68.588,68.6,68.581,68.6,56000000.0
2006-05-16 16:41:00,68.597,68.603,68.586,68.603,73600000.0
2006-05-16 16:42:00,68.593,68.593,68.577,68.577,54400000.0
2006-05-16 16:43:00,68.584,68.596,68.582,68.588,17600000.0
2006-05-16 16:44:00,68.595,68.596,68.585,68.596,11200000.0
2006-05-16 16:45:00,68.593,68.604,68.593,68.602,57000000.0
2006-05-16 16:46:00,68.592,68.599,68.588,68.592,11200000.0
2006-05-16 16:47:00,68.605,68.609,68.593,68.603,69200000.0
2006-05-16 16:48:00,68.591,68.602,68.591,68.594,52800000.0
2006-05-16 16:49:00,68.577,68.592,68.575,68.586,36800000.0
2006-05-16 16:50:00,68.599,68.61,68.598,68.604,75200000.0
2006-05-16 16:51:00,68.597,68.614,68.597,68.614,32000000.0
2006-05-16 16:52:00,68.609,68.62,68.609,68.615,46400000.0
2006-05-16 16:53:00,68.639,68.68,68.639,68.68,29800000.0
2006-05-16 16:54:00,68.695,68.723,68.695,68.723,10600000.0
2006-05-16 16:55:00,68.753,68.767,68.753,68.761,27200000.0
2006-05-16 16:56:00,68.754,68.76,68.743,68.746,36600000.0
2006-05-16 16:57:00,68.736,68.748,68.736,68.745,19200000.0
2006-05-16 16:58:00,68.75,68.766,68.749,68.766,12800000.0
2006-05-16 16:59:00,68.761,68.772,68.757,68.762,51200000.0
2006-05-16 17:00:00,68.748,68.755,68.742,68.755,49000000.0
2006-05-16 17:01:00,68.738,68.738,68.717,68.717,40000000.0
2006-05-16 17:02:00,68.699,68.701,68.686,68.701,33600000.0
2006-05-16 17:03:00,68.692,68.702,68.679,68.7,44800000.0
2006-05-16 17:04:00,68.704,68.704,68.695,68.699,41600000.0
2006-05-16 17:05:00,68.69,68.71,68.69,68.704,53200000.0
2006-05-16 17:06:00,68.712,68.712,68.7,68.709,59600000.0
2006-05-16 17:07:00,68.698,68.702,68.682,68.685,35200000.0
2006-05-16 17:08:00,68.709,68.727,68.697,68.697,68200000.0
2006-05-16 17:09:00,68.687,68.689,68.679,68.68,60000000.0
2006-05-16 17:10:00,68.686,68.7,68.686,68.694,25600000.0
2006-05-16 17:11:00,68.69,68.7,68.69,68.7,37800000.0
2006-05-16 17:12:00,68.714,68.714,68.696,68.71,25600000.0
2006-05-16 17:13:00,68.707,68.733,68.707,68.709,28800000.0
2006-05-16 17:14:00,68.677,68.677,68.663,68.663,22400000.0
2006-05-16 17:15:00,68.623,68.623,68.589,68.589,19200000.0
2006-05-16 17:16:00,68.587,68.587,68.567,68.567,17000000.0
2006-05-16 17:17:00,68.571,68.585,68.566,68.585,38400000.0
2006-05-16 17:18:00,68.581,68.583,68.567,68.583,57600000.0
2006-05-16 17:19:00,68.569,68.579,68.562,68.572,24000000.0
2006-05-16 17:20:00,68.574,68.584,68.569,68.581,16000000.0
2006-05-16 17:21:00,68.597,68.6,68.591,68.598,28800000.0
2006-05-16 17:22:00,68.602,68.621,68.599,68.621,19600000.0
2006-05-16 17:23:00,68.624,68.634,68.624,68.633,11200000.0
2006-05-16 17:25:00,68.607,68.641,68.603,68.641,17600000.0
2006-05-16 17:29:00,68.641,68.641,68.605,68.606,26600000.0
2006-05-16 17:30:00,68.611,68.616,68.593,68.593,17600000.0
2006-05-16 17:31:00,68.601,68.614,68.6,68.607,88000000.0
2006-05-16 17:33:00,68.612,68.612,68.593,68.594,36800000.0
2006-05-16 17:34:00,68.58,68.588,68.577,68.585,63400000.0
2006-05-16 17:35:00,68.584,68.594,68.576,68.594,43200000.0
2006-05-16 17:36:00,68.579,68.579,68.555,68.555,33600000.0
2006-05-16 17:37:00,68.58,68.598,68.58,68.591,16000000.0
2006-05-16 17:38:00,68.587,68.592,68.576,68.576,35200000.0
2006-05-16 17:39:00,68.579,68.582,68.569,68.582,16000000.0
2006-05-16 17:40:00,68.587,68.603,68.573,68.603,75200000.0
2006-05-16 17:41:00,68.612,68.62,68.592,68.592,12800000.0
2006-05-16 17:42:00,68.614,68.632,68.614,68.618,9600000.0
2006-05-16 17:43:00,68.617,68.617,68.6,68.604,17600000.0
2006-05-16 17:44:00,68.601,68.601,68.582,68.595,30400000.0
2006-05-16 17:45:00,68.611,68.629,68.611,68.618,30400000.0
2006-05-16 17:46:00,68.62,68.62,68.597,68.597,41600000.0
2006-05-16 17:47:00,68.609,68.625,68.609,68.619,57600000.0
2006-05-16 17:48:00,68.628,68.628,68.612,68.622,57600000.0
2006-05-16 17:49:00,68.615,68.618,68.605,68.616,45800000.0
2006-05-16 17:50:00,68.625,68.634,68.625,68.631,8000000.0
2006-05-16 17:51:00,68.636,68.66,68.636,68.652,49600000.0
2006-05-16 17:52:00,68.655,68.657,68.65,68.65,43200000.0
2006-05-16 17:53:00,68.648,68.656,68.644,68.645,33600000.0
2006-05-16 17:54:00,68.647,68.678,68.647,68.678,37800000.0
2006-05-16 17:55:00,68.674,68.674,68.655,68.666,40000000.0
2006-05-16 17:56:00,68.657,68.657,68.639,68.655,44800000.0
2006-05-16 17:57:00,68.637,68.646,68.634,68.645,36800000.0
2006-05-16 17:58:00,68.644,68.644,68.626,68.634,17600000.0
2006-05-16 17:59:00,68.637,68.643,68.632,68.642,62400000.0
2006-05-16 18:00:00,68.639,68.64,68.63,68.63,50600000.0
2006-05-16 18:01:00,68.629,68.635,68.629,68.633,32000000.0
2006-05-16 18:03:00,68.629,68.635,68.627,68.63,36800000.0
2006-05-16 18:05:00,68.624,68.629,68.618,68.629,12800000.0
2006-05-16 18:06:00,68.636,68.652,68.636,68.652,30400000.0
2006-05-16 18:07:00,68.636,68.639,68.63,68.636,11200000.0
2006-05-16 18:08:00,68.626,68.632,68.621,68.621,84800000.0
2006-05-16 18:09:00,68.613,68.613,68.602,68.612,33600000.0
2006-05-16 18:10:00,68.607,68.607,68.588,68.597,16000000.0
2006-05-16 18:11:00,68.599,68.607,68.592,68.607,12800000.0
2006-05-16 18:12:00,68.607,68.612,68.606,68.607,12800000.0
2006-05-16 18:13:00,68.602,68.602,68.59,68.591,27200000.0
2006-05-16 18:14:00,68.604,68.615,68.604,68.61,19200000.0
2006-05-16 18:15:00,68.612,68.612,68.594,68.599,30400000.0
2006-05-16 18:16:00,68.604,68.613,68.599,68.613,56000000.0
2006-05-16 18:17:00,68.604,68.608,68.6,68.607,43600000.0
2006-05-16 18:18:00,68.601,68.607,68.601,68.606,30400000.0
2006-05-16 18:20:00,68.602,68.609,68.6,68.607,43200000.0
2006-05-16 18:21:00,68.602,68.602,68.593,68.597,12800000.0
2006-05-16 18:23:00,68.609,68.609,68.598,68.599,46400000.0
2006-05-16 18:24:00,68.599,68.607,68.596,68.602,52800000.0
2006-05-16 18:25:00,68.602,68.608,68.592,68.608,33600000.0
2006-05-16 18:27:00,68.604,68.607,68.602,68.602,33600000.0
2006-05-16 18:28:00,68.602,68.619,68.602,68.615,12800000.0
2006-05-16 18:29:00,68.621,68.63,68.618,68.63,25600000.0
2006-05-16 18:30:00,68.628,68.628,68.595,68.595,36800000.0
2006-05-16 18:31:00,68.588,68.598,68.582,68.598,10600000.0
2006-05-16 18:32:00,68.604,68.616,68.603,68.61,69800000.0
2006-05-16 18:33:00,68.614,68.62,68.614,68.615,32000000.0
2006-05-16 18:34:00,68.609,68.611,68.603,68.603,19200000.0
2006-05-16 18:35:00,68.574,68.59,68.574,68.588,43200000.0
2006-05-16 18:36:00,68.596,68.597,68.589,68.595,9600000.0
2006-05-16 18:41:00,68.596,68.602,68.592,68.593,72400000.0
2006-05-16 18:42:00,68.592,68.592,68.58,68.584,78400000.0
2006-05-16 18:44:00,68.582,68.589,68.582,68.589,30400000.0
2006-05-16 18:45:00,68.59,68.59,68.571,68.583,12800000.0
2006-05-16 18:46:00,68.59,68.61,68.59,68.609,12800000.0
2006-05-16 18:47:00,68.595,68.602,68.59,68.59,14400000.0
2006-05-16 18:48:00,68.595,68.609,68.595,68.609,28800000.0
2006-05-16 18:49:00,68.607,68.607,68.566,68.566,24000000.0
2006-05-16 18:50:00,68.555,68.556,68.546,68.546,45800000.0
2006-05-16 18:52:00,68.56,68.578,68.56,68.575,19200000.0
2006-05-16 18:53:00,68.58,68.597,68.578,68.597,30400000.0
2006-05-16 18:54:00,68.604,68.613,68.599,68.613,19200000.0
2006-05-16 18:55:00,68.611,68.614,68.603,68.608,22400000.0
2006-05-16 18:57:00,68.606,68.606,68.596,68.6,19200000.0
2006-05-16 18:58:00,68.599,68.606,68.598,68.606,32000000.0
2006-05-16 18:59:00,68.608,68.613,68.604,68.608,32000000.0
2006-05-16 19:00:00,68.608,68.614,68.607,68.612,14400000.0
2006-05-16 19:01:00,68.618,68.618,68.598,68.598,11200000.0
2006-05-16 19:03:00,68.601,68.603,68.595,68.603,14400000.0
2006-05-16 19:04:00,68.615,68.642,68.615,68.642,14400000.0
2006-05-16 19:05:00,68.64,68.652,68.639,68.643,17600000.0
2006-05-16 19:06:00,68.648,68.648,68.629,68.635,56000000.0
2006-05-16 19:07:00,68.624,68.626,68.617,68.617,34600000.0
2006-05-16 19:08:00,68.623,68.631,68.623,68.63,22400000.0
2006-05-16 19:09:00,68.627,68.644,68.627,68.636,12800000.0
2006-05-16 19:12:00,68.642,68.642,68.634,68.634,24000000.0
2006-05-16 19:13:00,68.622,68.633,68.615,68.633,16000000.0
2006-05-16 19:14:00,68.652,68.659,68.65,68.658,12800000.0
2006-05-16 19:15:00,68.659,68.659,68.632,68.635,16000000.0
2006-05-16 19:16:00,68.642,68.651,68.63,68.643,12800000.0
2006-05-16 19:17:00,68.66,68.699,68.66,68.699,14400000.0
2006-05-16 19:18:00,68.689,68.692,68.682,68.682,32000000.0
2006-05-16 19:19:00,68.683,68.693,68.68,68.693,11200000.0
2006-05-16 19:20:00,68.697,68.703,68.687,68.703,14400000.0
2006-05-16 19:21:00,68.716,68.738,68.716,68.738,17600000.0
2006-05-16 19:22:00,68.744,68.749,68.728,68.749,14400000.0
2006-05-16 19:23:00,68.755,68.755,68.742,68.746,16000000.0
2006-05-16 19:24:00,68.727,68.736,68.724,68.731,48000000.0
2006-05-16 19:25:00,68.73,68.734,68.72,68.722,12800000.0
2006-05-16 19:26:00,68.729,68.74,68.729,68.735,41600000.0
2006-05-16 19:27:00,68.729,68.73,68.725,68.728,14400000.0
2006-05-16 19:28:00,68.724,68.741,68.716,68.741,12800000.0
2006-05-16 19:29:00,68.732,68.733,68.727,68.727,12800000.0
2006-05-16 19:30:00,68.74,68.74,68.732,68.733,11200000.0
2006-05-16 19:31:00,68.743,68.746,68.74,68.744,11200000.0
2006-05-16 19:32:00,68.737,68.768,68.734,68.766,11200000.0
2006-05-16 19:33:00,68.774,68.774,68.753,68.766,12800000.0
2006-05-16 19:34:00,68.781,68.84,68.781,68.829,12200000.0
2006-05-16 19:35:00,68.814,68.826,68.814,68.818,17600000.0
2006-05-16 19:36:00,68.834,68.838,68.817,68.817,16000000.0
2006-05-16 19:37:00,68.822,68.833,68.822,68.833,11200000.0
2006-05-16 19:38:00,68.83,68.83,68.82,68.825,11200000.0
2006-05-16 19:39:00,68.816,68.821,68.812,68.812,12800000.0
2006-05-16 19:41:00,68.795,68.795,68.785,68.795,11200000.0
2006-05-16 19:42:00,68.797,68.805,68.797,68.798,11200000.0
2006-05-16 19:43:00,68.793,68.801,68.792,68.797,11200000.0
2006-05-16 19:44:00,68.793,68.793,68.774,68.782,11200000.0
2006-05-16 19:45:00,68.797,68.804,68.789,68.804,16000000.0
2006-05-16 19:46:00,68.801,68.818,68.801,68.818,8000000.0
2006-05-16 19:47:00,68.808,68.811,68.807,68.811,10000000.0
2006-05-16 19:48:00,68.814,68.814,68.801,68.807,12800000.0
2006-05-16 19:49:00,68.804,68.804,68.792,68.792,30400000.0
2006-05-16 19:50:00,68.79,68.808,68.79,68.808,13200000.0
2006-05-16 19:51:00,68.806,68.809,68.799,68.799,12800000.0
2006-05-16 19:52:00,68.788,68.803,68.78,68.799,16000000.0
2006-05-16 19:53:00,68.8,68.818,68.8,68.818,11200000.0
2006-05-16 19:54:00,68.814,68.82,68.805,68.805,12800000.0
2006-05-16 19:55:00,68.808,68.808,68.801,68.804,11200000.0
2006-05-16 19:56:00,68.797,68.803,68.786,68.8,16000000.0
2006-05-16 19:57:00,68.802,68.802,68.791,68.793,12800000.0
2006-05-16 19:58:00,68.786,68.792,68.783,68.792,11200000.0
2006-05-16 19:59:00,68.794,68.817,68.794,68.817,12800000.0
2006-05-16 20:00:00,68.823,68.823,68.804,68.808,17600000.0
2006-05-16 20:01:00,68.801,68.81,68.801,68.807,12800000.0
2006-05-16 20:02:00,68.81,68.811,68.805,68.805,18000000.0
2006-05-16 20:03:00,68.821,68.833,68.82,68.833,16000000.0
2006-05-16 20:04:00,68.825,68.84,68.825,68.831,29800000.0
2006-05-16 20:05:00,68.83,68.83,68.801,68.801,12800000.0
2006-05-16 20:06:00,68.795,68.807,68.795,68.807,11200000.0
2006-05-16 20:07:00,68.806,68.814,68.804,68.809,17600000.0
2006-05-16 20:08:00,68.793,68.793,68.778,68.78,38400000.0
2006-05-16 20:09:00,68.792,68.796,68.788,68.793,11200000.0
2006-05-16 20:10:00,68.78,68.805,68.78,68.805,14400000.0
2006-05-16 20:11:00,68.813,68.815,68.809,68.809,11200000.0
2006-05-16 20:12:00,68.811,68.815,68.806,68.806,11200000.0
2006-05-16 20:14:00,68.806,68.813,68.751,68.809,14400000.0
2006-05-16 20:15:00,68.812,68.812,68.791,68.803,11200000.0
2006-05-16 20:16:00,68.799,68.805,68.796,68.805,28800000.0
2006-05-16 20:18:00,68.812,68.819,68.806,68.819,11200000.0
2006-05-16 20:19:00,68.816,68.818,68.813,68.818,11200000.0
2006-05-16 20:20:00,68.811,68.819,68.81,68.818,19200000.0
2006-05-16 20:21:00,68.82,68.82,68.81,68.815,12800000.0
2006-05-16 20:23:00,68.804,68.806,68.793,68.793,12200000.0
2006-05-16 20:24:00,68.789,68.798,68.778,68.778,16000000.0
2006-05-16 20:25:00,68.775,68.775,68.726,68.726,11200000.0
2006-05-16 20:26:00,68.717,68.732,68.716,68.732,16000000.0
2006-05-16 20:27:00,68.746,68.753,68.741,68.741,16000000.0
2006-05-16 20:28:00,68.734,68.736,68.727,68.734,11600000.0
2006-05-16 20:30:00,68.74,68.752,68.739,68.74,27200000.0
2006-05-16 20:32:00,68.729,68.731,68.717,68.731,11200000.0
2006-05-16 20:33:00,68.727,68.733,68.721,68.73,12800000.0
2006-05-16 20:34:00,68.712,68.712,68.697,68.699,11200000.0
2006-05-16 20:35:00,68.704,68.714,68.704,68.704,11200000.0
2006-05-16 20:36:00,68.71,68.722,68.704,68.715,16000000.0
2006-05-16 20:37:00,68.725,68.74,68.725,68.74,8000000.0
2006-05-16 20:38:00,68.734,68.745,68.734,68.743,12800000.0
2006-05-16 20:39:00,68.75,68.75,68.732,68.743,11200000.0
2006-05-16 20:40:00,68.734,68.734,68.719,68.732,11200000.0
2006-05-16 20:41:00,68.732,68.732,68.714,68.722,14400000.0
2006-05-16 20:42:00,68.729,68.748,68.729,68.748,11600000.0
2006-05-16 20:44:00,68.774,68.783,68.773,68.773,12800000.0
2006-05-16 20:45:00,68.784,68.801,68.784,68.801,12800000.0
2006-05-16 20:46:00,68.806,68.84,68.803,68.837,14400000.0
2006-05-16 20:47:00,68.841,68.852,68.834,68.852,12800000.0
2006-05-16 20:48:00,68.836,68.836,68.818,68.819,17600000.0
2006-05-16 20:49:00,68.823,68.828,68.82,68.82,8000000.0
2006-05-16 20:50:00,68.823,68.825,68.81,68.825,14400000.0
2006-05-16 20:52:00,68.819,68.822,68.813,68.813,11200000.0
2006-05-16 20:54:00,68.821,68.821,68.805,68.805,14400000.0
2006-05-16 20:55:00,68.817,68.834,68.808,68.834,11600000.0
2006-05-16 20:56:00,68.829,68.829,68.813,68.814,8000000.0
2006-05-16 20:57:00,68.801,68.822,68.801,68.814,12800000.0
2006-05-16 20:58:00,68.821,68.823,68.814,68.823,11200000.0
2006-05-16 20:59:00,68.824,68.826,68.823,68.826,11200000.0
2006-05-16 21:00:00,68.837,68.841,68.831,68.841,17600000.0
2006-05-16 21:01:00,68.834,68.835,68.827,68.828,11200000.0
2006-05-16 21:02:00,68.832,68.833,68.825,68.825,16000000.0
2006-05-16 21:05:00,68.832,68.837,68.812,68.831,12200000.0
2006-05-16 21:07:00,68.827,68.827,68.811,68.82,14400000.0
2006-05-16 21:08:00,68.817,68.823,68.81,68.823,16000000.0
2006-05-16 21:10:00,68.825,68.828,68.815,68.827,11200000.0
2006-05-16 21:11:00,68.831,68.832,68.816,68.822,12800000.0
2006-05-16 21:14:00,68.819,68.824,68.808,68.824,12800000.0
2006-05-16 21:15:00,68.82,68.829,68.82,68.823,14400000.0
2006-05-16 21:16:00,68.825,68.825,68.819,68.819,9600000.0
2006-05-16 21:17:00,68.815,68.825,68.815,68.816,12800000.0
2006-05-16 21:18:00,68.819,68.825,68.736,68.824,12800000.0
2006-05-16 21:19:00,68.821,68.821,68.809,68.813,17600000.0
2006-05-16 21:21:00,68.812,68.818,68.812,68.818,11200000.0
2006-05-16 21:25:00,68.819,68.82,68.812,68.813,11200000.0
2006-05-16 21:27:00,68.812,68.813,68.811,68.813,6400000.0
2006-05-16 21:28:00,68.818,68.827,68.808,68.813,11200000.0
2006-05-16 21:29:00,68.804,68.813,68.802,68.807,11200000.0
2006-05-16 21:31:00,68.803,68.813,68.803,68.81,11200000.0
2006-05-16 21:32:00,68.808,68.808,68.797,68.801,13800000.0
2006-05-16 21:35:00,68.802,68.802,68.795,68.796,12800000.0
2006-05-16 21:36:00,68.788,68.807,68.788,68.799,9600000.0
2006-05-16 21:37:00,68.783,68.798,68.783,68.791,16000000.0
2006-05-16 21:38:00,68.776,68.779,68.686,68.686,12800000.0
2006-05-16 21:39:00,68.781,68.781,68.777,68.777,3200000.0
2006-05-16 21:40:00,68.778,68.784,68.774,68.784,11200000.0
2006-05-16 21:41:00,68.784,68.789,68.774,68.774,12800000.0
2006-05-16 21:42:00,68.792,68.795,68.775,68.785,14400000.0
2006-05-16 21:43:00,68.788,68.794,68.783,68.787,14400000.0
2006-05-16 21:44:00,68.792,68.797,68.786,68.797,12800000.0
2006-05-16 21:45:00,68.797,68.801,68.793,68.799,17600000.0
2006-05-16 21:48:00,68.805,68.808,68.79,68.802,16000000.0
2006-05-16 21:49:00,68.794,68.806,68.794,68.806,11600000.0
2006-05-16 21:50:00,68.806,68.806,68.787,68.797,12800000.0
2006-05-16 21:52:00,68.806,68.806,68.805,68.805,3200000.0
2006-05-16 21:53:00,68.817,68.817,68.81,68.812,11200000.0
2006-05-16 21:54:00,68.81,68.811,68.807,68.809,11200000.0
2006-05-16 21:59:00,68.818,68.826,68.813,68.817,12800000.0
2006-05-16 22:01:00,68.824,68.827,68.822,68.824,11200000.0
2006-05-16 22:02:00,68.824,68.829,68.82,68.829,16000000.0
2006-05-16 22:07:00,68.821,68.828,68.821,68.822,16000000.0
2006-05-16 22:10:00,68.834,68.839,68.834,68.834,12800000.0
2006-05-16 22:11:00,68.839,68.839,68.833,68.839,8000000.0
2006-05-16 22:14:00,68.839,68.841,68.831,68.833,12800000.0
2006-05-16 22:15:00,68.828,68.831,68.824,68.828,14800000.0
2006-05-16 22:16:00,68.836,68.841,68.832,68.84,12800000.0
2006-05-16 22:18:00,68.839,68.843,68.835,68.841,16000000.0
2006-05-16 22:28:00,68.847,68.855,68.843,68.845,12800000.0
2006-05-16 22:29:00,68.849,68.855,68.842,68.842,16000000.0
2006-05-16 22:30:00,68.85,68.855,68.845,68.849,17600000.0
2006-05-16 22:31:00,68.845,68.852,68.834,68.834,12800000.0
2006-05-16 22:32:00,68.836,68.841,68.775,68.841,11200000.0
2006-05-16 22:34:00,68.845,68.845,68.821,68.821,11200000.0
2006-05-16 22:36:00,68.842,68.842,68.828,68.836,17600000.0
2006-05-16 22:40:00,68.829,68.842,68.829,68.842,11200000.0
2006-05-16 22:42:00,68.835,68.843,68.831,68.831,17600000.0
2006-05-16 22:43:00,68.824,68.835,68.824,68.832,16000000.0
2006-05-16 22:44:00,68.833,68.839,68.831,68.833,12800000.0
2006-05-16 22:45:00,68.824,68.824,68.812,68.819,16000000.0
2006-05-16 22:47:00,68.814,68.823,68.809,68.809,17600000.0
2006-05-16 22:48:00,68.815,68.819,68.815,68.817,8000000.0
2006-05-16 22:49:00,68.814,68.814,68.811,68.811,12800000.0
2006-05-16 22:52:00,68.807,68.821,68.807,68.821,11200000.0
2006-05-16 22:53:00,68.82,68.82,68.811,68.812,11200000.0
2006-05-16 22:55:00,68.803,68.81,68.8,68.805,12800000.0
2006-05-16 22:56:00,68.8,68.809,68.8,68.806,17600000.0
2006-05-16 22:58:00,68.806,68.817,68.806,68.817,6400000.0
2006-05-16 23:46:00,68.803,68.803,68.736,68.736,17600000.0
2006-05-16 23:47:00,68.625,68.625,68.613,68.613,12800000.0
2006-05-16 23:52:00,68.622,68.624,68.613,68.62,12800000.0
2006-05-16 23:53:00,68.631,68.632,68.628,68.628,11200000.0
2006-05-16 23:54:00,68.625,68.631,68.602,68.63,14400000.0
2006-05-16 23:55:00,68.635,68.635,68.628,68.631,14400000.0
2006-05-16 23:56:00,68.515,68.627,68.515,68.627,11200000.0
2006-05-16 23:57:00,68.643,68.645,68.639,68.644,16000000.0
2006-05-16 23:58:00,68.65,68.65,68.626,68.644,11200000.0
2006-05-17 00:00:00,68.644,68.647,68.642,68.646,9600000.0
2006-05-17 00:01:00,68.647,68.648,68.641,68.643,12800000.0
2006-05-17 00:02:00,68.643,68.643,68.627,68.632,12800000.0
2006-05-17 00:03:00,68.625,68.633,68.625,68.633,11200000.0
2006-05-17 00:04:00,68.604,68.617,68.604,68.61,11200000.0
2006-05-17 00:05:00,68.613,68.625,68.604,68.619,11200000.0
2006-05-17 00:09:00,68.624,68.633,68.614,68.628,11200000.0
2006-05-17 00:10:00,68.634,68.643,68.628,68.637,12800000.0
2006-05-17 00:11:00,68.634,68.634,68.627,68.628,12800000.0
2006-05-17 00:12:00,68.634,68.635,68.625,68.635,8000000.0
2006-05-17 00:13:00,68.627,68.637,68.627,68.636,11200000.0
2006-05-17 00:17:00,68.638,68.643,68.632,68.638,16000000.0
2006-05-17 00:20:00,68.629,68.635,68.627,68.627,17600000.0
2006-05-17 00:21:00,68.645,68.65,68.638,68.645,12800000.0
2006-05-17 00:22:00,68.628,68.667,68.628,68.653,17600000.0
2006-05-17 00:23:00,68.663,68.663,68.646,68.646,12800000.0
2006-05-17 00:24:00,68.658,68.658,68.641,68.653,14400000.0
2006-05-17 00:25:00,68.662,68.662,68.648,68.648,11200000.0
2006-05-17 00:26:00,68.661,68.666,68.659,68.664,12800000.0
2006-05-17 00:30:00,68.658,68.658,68.644,68.648,8000000.0
2006-05-17 00:31:00,68.62,68.622,68.611,68.622,12800000.0
2006-05-17 00:32:00,68.614,68.62,68.606,68.616,12800000.0
2006-05-17 00:33:00,68.614,68.618,68.611,68.618,12800000.0
2006-05-17 00:34:00,68.621,68.622,68.611,68.618,19200000.0
2006-05-17 00:36:00,68.618,68.618,68.606,68.616,12800000.0
2006-05-17 00:37:00,68.61,68.618,68.61,68.618,12800000.0
2006-05-17 00:41:00,68.624,68.627,68.618,68.625,16000000.0
2006-05-17 00:42:00,68.607,68.629,68.607,68.629,12800000.0
2006-05-17 00:43:00,68.613,68.618,68.607,68.611,16000000.0
2006-05-17 00:44:00,68.617,68.626,68.606,68.62,17600000.0
2006-05-17 00:45:00,68.61,68.61,68.564,68.569,12800000.0
2006-05-17 00:47:00,68.591,68.621,68.591,68.615,12800000.0
2006-05-17 00:49:00,68.621,68.623,68.61,68.61,11200000.0
2006-05-17 00:50:00,68.613,68.619,68.611,68.611,12800000.0
2006-05-17 00:53:00,68.602,68.602,68.579,68.581,11200000.0
2006-05-17 00:54:00,68.583,68.604,68.583,68.597,17600000.0
2006-05-17 00:55:00,68.606,68.617,68.602,68.617,12800000.0
2006-05-17 00:56:00,68.614,68.614,68.595,68.595,12800000.0
2006-05-17 00:57:00,68.615,68.622,68.615,68.622,12800000.0
2006-05-17 00:58:00,68.634,68.647,68.632,68.647,12800000.0
2006-05-17 00:59:00,68.654,68.66,68.646,68.646,11600000.0
2006-05-17 01:00:00,68.642,68.65,68.635,68.65,16000000.0
2006-05-17 01:01:00,68.653,68.659,68.652,68.652,14400000.0
2006-05-17 01:03:00,68.644,68.65,68.638,68.638,11200000.0
2006-05-17 01:04:00,68.625,68.625,68.592,68.592,12800000.0
2006-05-17 01:05:00,68.613,68.613,68.591,68.612,11200000.0
2006-05-17 01:06:00,68.601,68.602,68.529,68.602,12800000.0
2006-05-17 01:08:00,68.609,68.609,68.595,68.595,16000000.0
2006-05-17 01:09:00,68.61,68.648,68.61,68.648,17600000.0
2006-05-17 01:10:00,68.652,68.661,68.649,68.661,16000000.0
2006-05-17 01:11:00,68.656,68.656,68.628,68.628,11200000.0
2006-05-17 01:12:00,68.625,68.625,68.617,68.619,16000000.0
2006-05-17 01:15:00,68.622,68.627,68.607,68.627,12800000.0
2006-05-17 01:16:00,68.644,68.651,68.644,68.644,25600000.0
2006-05-17 01:17:00,68.644,68.654,68.639,68.652,11200000.0
2006-05-17 01:19:00,68.656,68.674,68.652,68.674,16000000.0
2006-05-17 01:20:00,68.685,68.699,68.685,68.696,11200000.0
2006-05-17 01:21:00,68.701,68.701,68.684,68.684,12800000.0
2006-05-17 01:22:00,68.685,68.695,68.68,68.695,12800000.0
2006-05-17 01:23:00,68.701,68.705,68.699,68.704,11200000.0
2006-05-17 01:24:00,68.71,68.734,68.71,68.734,12800000.0
2006-05-17 01:25:00,68.744,68.775,68.744,68.769,12800000.0
2006-05-17 01:26:00,68.774,68.788,68.774,68.788,10600000.0
2006-05-17 01:27:00,68.791,68.798,68.791,68.794,12800000.0
2006-05-17 01:28:00,68.78,68.792,68.775,68.775,17600000.0
2006-05-17 01:29:00,68.789,68.799,68.78,68.795,17600000.0
2006-05-17 01:30:00,68.801,68.809,68.801,68.803,11200000.0
2006-05-17 01:31:00,68.805,68.811,68.796,68.811,11200000.0
2006-05-17 01:32:00,68.807,68.807,68.794,68.795,12800000.0
2006-05-17 01:33:00,68.797,68.801,68.785,68.801,11200000.0
2006-05-17 01:34:00,68.787,68.794,68.784,68.787,24000000.0
2006-05-17 01:35:00,68.782,68.789,68.774,68.788,14400000.0
2006-05-17 01:36:00,68.786,68.786,68.762,68.762,11200000.0
2006-05-17 01:37:00,68.779,68.799,68.779,68.799,14400000.0
2006-05-17 01:38:00,68.807,68.809,68.794,68.806,17600000.0
2006-05-17 01:39:00,68.797,68.797,68.788,68.788,14400000.0
2006-05-17 01:40:00,68.793,68.801,68.786,68.801,11200000.0
2006-05-17 01:41:00,68.809,68.814,68.805,68.812,12800000.0
2006-05-17 01:42:00,68.818,68.833,68.816,68.816,11200000.0
2006-05-17 01:44:00,68.8,68.8,68.787,68.799,13200000.0
2006-05-17 01:45:00,68.804,68.814,68.796,68.812,16000000.0
2006-05-17 01:46:00,68.779,68.803,68.779,68.795,15400000.0
2006-05-17 01:47:00,68.779,68.779,68.769,68.769,14400000.0
2006-05-17 01:49:00,68.769,68.769,68.762,68.762,16000000.0
2006-05-17 01:50:00,68.762,68.765,68.757,68.764,14400000.0
2006-05-17 01:53:00,68.768,68.777,68.762,68.766,14400000.0
2006-05-17 01:54:00,68.762,68.766,68.762,68.765,8000000.0
2006-05-17 01:55:00,68.76,68.763,68.756,68.756,12800000.0
2006-05-17 01:56:00,68.758,68.758,68.753,68.754,12800000.0
2006-05-17 01:59:00,68.759,68.759,68.751,68.751,3200000.0
2006-05-17 02:00:00,68.766,68.766,68.76,68.76,11200000.0
2006-05-17 02:01:00,68.762,68.776,68.76,68.776,17600000.0
2006-05-17 02:02:00,68.772,68.778,68.762,68.762,12800000.0
2006-05-17 02:03:00,68.759,68.769,68.757,68.769,16000000.0
2006-05-17 02:04:00,68.761,68.767,68.748,68.748,12800000.0
2006-05-17 02:05:00,68.747,68.75,68.741,68.749,12800000.0
2006-05-17 02:06:00,68.666,68.666,68.649,68.661,12800000.0
2006-05-17 02:07:00,68.664,68.664,68.655,68.655,12800000.0
2006-05-17 02:08:00,68.649,68.666,68.645,68.666,17600000.0
2006-05-17 02:09:00,68.684,68.695,68.681,68.695,16000000.0
2006-05-17 02:10:00,68.697,68.709,68.697,68.702,9600000.0
2006-05-17 02:12:00,68.682,68.682,68.636,68.636,11200000.0
2006-05-17 02:13:00,68.625,68.625,68.602,68.602,11200000.0
2006-05-17 02:14:00,68.604,68.604,68.567,68.567,11200000.0
2006-05-17 02:15:00,68.574,68.588,68.57,68.581,11200000.0
2006-05-17 02:16:00,68.583,68.583,68.509,68.579,9600000.0
2006-05-17 02:17:00,68.565,68.584,68.565,68.571,11200000.0
2006-05-17 02:18:00,68.56,68.57,68.56,68.567,12800000.0
2006-05-17 02:19:00,68.559,68.577,68.559,68.563,12800000.0
2006-05-17 02:20:00,68.542,68.558,68.542,68.558,7400000.0
2006-05-17 02:21:00,68.558,68.568,68.557,68.557,17600000.0
2006-05-17 02:22:00,68.566,68.573,68.563,68.571,12800000.0
2006-05-17 02:23:00,68.564,68.57,68.556,68.565,12800000.0
2006-05-17 02:24:00,68.558,68.573,68.478,68.562,10600000.0
2006-05-17 02:25:00,68.55,68.55,68.528,68.528,17600000.0
2006-05-17 02:26:00,68.53,68.534,68.52,68.53,17600000.0
2006-05-17 02:27:00,68.527,68.532,68.517,68.517,17600000.0
2006-05-17 02:28:00,68.491,68.497,68.489,68.493,14400000.0
2006-05-17 02:29:00,68.482,68.5,68.471,68.5,11200000.0
2006-05-17 02:30:00,68.512,68.529,68.512,68.529,11200000.0
2006-05-17 02:31:00,68.527,68.527,68.502,68.508,17600000.0
2006-05-17 02:32:00,68.506,68.506,68.49,68.498,11200000.0
2006-05-17 02:33:00,68.493,68.528,68.485,68.528,11200000.0
2006-05-17 02:34:00,68.534,68.543,68.531,68.537,14400000.0
2006-05-17 02:35:00,68.54,68.551,68.536,68.551,12800000.0
2006-05-17 02:36:00,68.554,68.56,68.552,68.555,12800000.0
2006-05-17 02:37:00,68.558,68.558,68.542,68.542,12800000.0
2006-05-17 02:38:00,68.553,68.553,68.54,68.54,12800000.0
2006-05-17 02:39:00,68.531,68.535,68.522,68.522,16000000.0
2006-05-17 02:40:00,68.538,68.549,68.536,68.546,12800000.0
2006-05-17 02:41:00,68.555,68.559,68.552,68.559,11200000.0
2006-05-17 02:42:00,68.545,68.576,68.545,68.575,12800000.0
2006-05-17 02:43:00,68.58,68.604,68.58,68.604,11200000.0
2006-05-17 02:44:00,68.604,68.604,68.573,68.573,12800000.0
2006-05-17 02:45:00,68.574,68.581,68.572,68.577,11200000.0
2006-05-17 02:46:00,68.582,68.599,68.582,68.596,12800000.0
2006-05-17 02:47:00,68.589,68.597,68.584,68.586,12800000.0
2006-05-17 02:48:00,68.592,68.592,68.577,68.577,14400000.0
2006-05-17 02:49:00,68.576,68.599,68.576,68.599,17600000.0
2006-05-17 02:50:00,68.601,68.609,68.599,68.609,11200000.0
2006-05-17 02:51:00,68.615,68.622,68.607,68.609,11200000.0
2006-05-17 02:52:00,68.599,68.599,68.531,68.589,11200000.0
2006-05-17 02:53:00,68.573,68.589,68.573,68.585,11200000.0
2006-05-17 02:54:00,68.5,68.626,68.5,68.626,11200000.0
2006-05-17 02:55:00,68.666,68.671,68.662,68.668,11200000.0
2006-05-17 02:56:00,68.688,68.701,68.688,68.701,11200000.0
2006-05-17 02:57:00,68.703,68.705,68.682,68.689,11200000.0
2006-05-17 02:58:00,68.682,68.69,68.666,68.69,8000000.0
2006-05-17 02:59:00,68.697,68.704,68.695,68.704,11200000.0
2006-05-17 03:00:00,68.709,68.719,68.626,68.626,11200000.0
2006-05-17 03:01:00,68.707,68.707,68.693,68.693,11200000.0
2006-05-17 03:02:00,68.685,68.685,68.657,68.657,11200000.0
2006-05-17 03:03:00,68.662,68.67,68.659,68.67,14400000.0
2006-05-17 03:04:00,68.666,68.666,68.658,68.659,11200000.0
2006-05-17 03:05:00,68.67,68.678,68.667,68.678,16000000.0
2006-05-17 03:06:00,68.68,68.685,68.678,68.681,16000000.0
2006-05-17 03:07:00,68.664,68.67,68.658,68.667,14400000.0
2006-05-17 03:08:00,68.683,68.683,68.664,68.664,11200000.0
2006-05-17 03:09:00,68.666,68.67,68.662,68.665,11200000.0
2006-05-17 03:10:00,68.66,68.66,68.645,68.647,16000000.0
2006-05-17 03:11:00,68.645,68.657,68.645,68.649,11200000.0
2006-05-17 03:12:00,68.638,68.646,68.628,68.628,17600000.0
2006-05-17 03:13:00,68.642,68.647,68.64,68.647,16000000.0
2006-05-17 03:14:00,68.641,68.641,68.634,68.64,11200000.0
2006-05-17 03:15:00,68.642,68.642,68.635,68.638,17600000.0
2006-05-17 03:16:00,68.646,68.652,68.639,68.644,14400000.0
2006-05-17 03:17:00,68.648,68.66,68.644,68.66,11200000.0
2006-05-17 03:18:00,68.655,68.656,68.633,68.638,12800000.0
2006-05-17 03:19:00,68.636,68.637,68.629,68.63,12800000.0
2006-05-17 03:20:00,68.64,68.646,68.634,68.646,12800000.0
2006-05-17 03:21:00,68.643,68.643,68.631,68.638,14400000.0
2006-05-17 03:22:00,68.636,68.639,68.631,68.638,10600000.0
2006-05-17 03:23:00,68.643,68.645,68.633,68.643,9600000.0
2006-05-17 03:24:00,68.641,68.658,68.641,68.658,9600000.0
2006-05-17 03:25:00,68.656,68.659,68.651,68.653,17600000.0
2006-05-17 03:26:00,68.639,68.644,68.629,68.629,12800000.0
2006-05-17 03:27:00,68.64,68.646,68.639,68.639,13800000.0
2006-05-17 03:28:00,68.638,68.638,68.628,68.628,11200000.0
2006-05-17 03:30:00,68.627,68.631,68.565,68.619,17600000.0
2006-05-17 03:31:00,68.616,68.628,68.616,68.628,12800000.0
2006-05-17 03:32:00,68.625,68.629,68.625,68.629,8000000.0
2006-05-17 03:33:00,68.654,68.668,68.654,68.663,11200000.0
2006-05-17 03:34:00,68.661,68.661,68.644,68.646,11200000.0
2006-05-17 03:35:00,68.643,68.645,68.63,68.638,17600000.0
2006-05-17 03:36:00,68.644,68.644,68.632,68.632,11200000.0
2006-05-17 03:37:00,68.635,68.643,68.628,68.628,17600000.0
2006-05-17 03:38:00,68.603,68.629,68.603,68.629,12800000.0
2006-05-17 03:39:00,68.628,68.635,68.567,68.635,14400000.0
2006-05-17 03:40:00,68.63,68.631,68.624,68.625,12200000.0
2006-05-17 03:41:00,68.631,68.638,68.629,68.63,11200000.0
2006-05-17 03:42:00,68.628,68.631,68.614,68.614,12800000.0
2006-05-17 03:44:00,68.607,68.622,68.601,68.618,12800000.0
2006-05-17 03:45:00,68.617,68.622,68.612,68.613,11200000.0
2006-05-17 03:46:00,68.618,68.627,68.618,68.622,11200000.0
2006-05-17 03:47:00,68.624,68.633,68.621,68.631,11200000.0
2006-05-17 03:48:00,68.626,68.626,68.611,68.611,11200000.0
2006-05-17 03:49:00,68.612,68.616,68.603,68.609,16000000.0
2006-05-17 03:50:00,68.63,68.65,68.63,68.648,11200000.0
2006-05-17 03:51:00,68.664,68.678,68.664,68.678,8000000.0
2006-05-17 03:52:00,68.677,68.677,68.651,68.657,14400000.0
2006-05-17 03:53:00,68.647,68.651,68.643,68.649,14400000.0
2006-05-17 03:54:00,68.659,68.659,68.646,68.651,14400000.0
2006-05-17 03:55:00,68.65,68.657,68.635,68.644,14400000.0
2006-05-17 03:56:00,68.645,68.654,68.641,68.641,12800000.0
2006-05-17 03:57:00,68.645,68.647,68.638,68.647,12800000.0
2006-05-17 03:58:00,68.651,68.674,68.646,68.674,16000000.0
2006-05-17 03:59:00,68.667,68.667,68.653,68.653,12800000.0
2006-05-17 04:00:00,68.65,68.65,68.633,68.636,14400000.0
2006-05-17 04:01:00,68.646,68.658,68.646,68.656,11200000.0
2006-05-17 04:02:00,68.662,68.662,68.648,68.648,8000000.0
2006-05-17 04:03:00,68.647,68.648,68.639,68.639,12800000.0
2006-05-17 04:04:00,68.641,68.649,68.64,68.649,12800000.0
2006-05-17 04:05:00,68.647,68.652,68.647,68.651,11200000.0
2006-05-17 04:06:00,68.649,68.65,68.639,68.646,14400000.0
2006-05-17 04:07:00,68.641,68.651,68.629,68.629,13800000.0
2006-05-17 04:08:00,68.649,68.651,68.645,68.647,11200000.0
2006-05-17 04:09:00,68.632,68.632,68.625,68.631,11200000.0
2006-05-17 04:10:00,68.629,68.633,68.625,68.633,14400000.0
2006-05-17 04:11:00,68.634,68.637,68.629,68.629,12800000.0
2006-05-17 04:12:00,68.621,68.623,68.617,68.617,8000000.0
2006-05-17 04:13:00,68.616,68.617,68.61,68.611,11200000.0
2006-05-17 04:14:00,68.608,68.616,68.608,68.613,11200000.0
2006-05-17 04:15:00,68.621,68.621,68.6,68.6,12800000.0
2006-05-17 04:16:00,68.599,68.601,68.596,68.596,11200000.0
2006-05-17 04:17:00,68.599,68.599,68.582,68.582,14400000.0
2006-05-17 04:18:00,68.59,68.59,68.567,68.569,12800000.0
2006-05-17 04:19:00,68.561,68.562,68.538,68.555,12800000.0
2006-05-17 04:20:00,68.55,68.55,68.458,68.546,11200000.0
2006-05-17 04:21:00,68.545,68.545,68.527,68.527,11200000.0
2006-05-17 04:23:00,68.548,68.553,68.537,68.537,12800000.0
2006-05-17 04:24:00,68.545,68.545,68.534,68.539,12800000.0
2006-05-17 04:25:00,68.545,68.551,68.539,68.551,14400000.0
2006-05-17 04:26:00,68.559,68.564,68.55,68.56,14400000.0
2006-05-17 04:27:00,68.564,68.564,68.552,68.559,9600000.0
2006-05-17 04:28:00,68.555,68.555,68.547,68.554,11200000.0
2006-05-17 04:29:00,68.555,68.562,68.55,68.562,12800000.0
2006-05-17 04:30:00,68.573,68.585,68.567,68.567,12200000.0
2006-05-17 04:32:00,68.588,68.6,68.587,68.589,12800000.0
2006-05-17 04:33:00,68.59,68.59,68.567,68.574,16000000.0
2006-05-17 04:35:00,68.571,68.571,68.558,68.558,12800000.0
2006-05-17 04:36:00,68.562,68.562,68.545,68.545,8000000.0
2006-05-17 04:37:00,68.547,68.547,68.534,68.539,12800000.0
2006-05-17 04:38:00,68.546,68.548,68.541,68.545,9600000.0
2006-05-17 04:39:00,68.537,68.547,68.528,68.541,12800000.0
2006-05-17 04:40:00,68.546,68.548,68.544,68.547,11200000.0
2006-05-17 04:41:00,68.548,68.554,68.537,68.554,11200000.0
2006-05-17 04:42:00,68.554,68.557,68.536,68.55,12800000.0
2006-05-17 04:43:00,68.552,68.554,68.548,68.552,12800000.0
2006-05-17 04:44:00,68.539,68.539,68.53,68.53,9600000.0
2006-05-17 04:46:00,68.525,68.529,68.518,68.529,14400000.0
2006-05-17 04:47:00,68.536,68.536,68.531,68.531,6400000.0
2006-05-17 04:48:00,68.529,68.529,68.517,68.517,12800000.0
2006-05-17 04:49:00,68.515,68.535,68.515,68.535,11200000.0
2006-05-17 04:50:00,68.533,68.533,68.524,68.524,11200000.0
2006-05-17 04:52:00,68.533,68.539,68.528,68.536,11200000.0
2006-05-17 04:53:00,68.537,68.542,68.537,68.539,9600000.0
2006-05-17 04:55:00,68.54,68.545,68.539,68.541,11200000.0
2006-05-17 04:56:00,68.541,68.544,68.536,68.543,17600000.0
2006-05-17 04:57:00,68.54,68.543,68.53,68.543,11200000.0
2006-05-17 04:58:00,68.535,68.535,68.516,68.516,8000000.0
2006-05-17 04:59:00,68.527,68.527,68.52,68.52,12800000.0
2006-05-17 05:00:00,68.505,68.521,68.505,68.513,11200000.0
2006-05-17 05:01:00,68.51,68.52,68.509,68.517,14400000.0
2006-05-17 05:02:00,68.518,68.524,68.514,68.514,13800000.0
2006-05-17 05:03:00,68.517,68.527,68.511,68.52,12200000.0
2006-05-17 05:04:00,68.523,68.523,68.506,68.51,8000000.0
2006-05-17 05:05:00,68.497,68.513,68.497,68.513,11200000.0
2006-05-17 05:06:00,68.527,68.531,68.521,68.53,11200000.0
2006-05-17 05:07:00,68.511,68.54,68.511,68.539,14800000.0
2006-05-17 05:08:00,68.544,68.548,68.53,68.539,11200000.0
2006-05-17 05:09:00,68.547,68.556,68.547,68.547,17600000.0
2006-05-17 05:10:00,68.539,68.556,68.512,68.556,12800000.0
2006-05-17 05:11:00,68.573,68.576,68.559,68.559,12800000.0
2006-05-17 05:12:00,68.566,68.575,68.566,68.571,12800000.0
2006-05-17 05:13:00,68.574,68.574,68.565,68.572,12800000.0
2006-05-17 05:14:00,68.574,68.581,68.574,68.581,14400000.0
2006-05-17 05:15:00,68.576,68.582,68.56,68.574,16000000.0
2006-05-17 05:16:00,68.577,68.58,68.518,68.575,16000000.0
2006-05-17 05:17:00,68.57,68.581,68.57,68.581,11200000.0
2006-05-17 05:18:00,68.58,68.582,68.561,68.579,8000000.0
2006-05-17 05:19:00,68.568,68.579,68.568,68.575,16000000.0
2006-05-17 05:20:00,68.576,68.59,68.576,68.583,11200000.0
2006-05-17 05:21:00,68.589,68.589,68.575,68.585,12800000.0
2006-05-17 05:23:00,68.579,68.581,68.569,68.569,12800000.0
2006-05-17 05:25:00,68.58,68.58,68.565,68.567,12800000.0
2006-05-17 05:26:00,68.561,68.569,68.558,68.569,12800000.0
2006-05-17 05:27:00,68.568,68.57,68.561,68.57,12800000.0
2006-05-17 05:28:00,68.565,68.584,68.563,68.584,11200000.0
2006-05-17 05:29:00,68.59,68.601,68.59,68.59,11200000.0
2006-05-17 05:30:00,68.587,68.587,68.567,68.573,15400000.0
2006-05-17 05:31:00,68.566,68.587,68.564,68.587,17600000.0
2006-05-17 05:32:00,68.592,68.61,68.587,68.61,12800000.0
2006-05-17 05:33:00,68.615,68.623,68.615,68.621,9600000.0
2006-05-17 05:34:00,68.645,68.663,68.645,68.663,16000000.0
2006-05-17 05:35:00,68.66,68.66,68.653,68.653,11200000.0
2006-05-17 05:36:00,68.674,68.677,68.658,68.658,16400000.0
2006-05-17 05:37:00,68.655,68.679,68.655,68.679,11200000.0
2006-05-17 05:38:00,68.683,68.685,68.666,68.684,16000000.0
2006-05-17 05:39:00,68.669,68.669,68.653,68.653,11200000.0
2006-05-17 05:40:00,68.658,68.659,68.652,68.653,9600000.0
2006-05-17 05:41:00,68.656,68.662,68.656,68.661,12800000.0
2006-05-17 05:42:00,68.66,68.673,68.66,68.665,11200000.0
2006-05-17 05:43:00,68.677,68.677,68.658,68.658,11200000.0
2006-05-17 05:44:00,68.66,68.664,68.658,68.658,11200000.0
2006-05-17 05:45:00,68.655,68.664,68.655,68.664,16000000.0
2006-05-17 05:46:00,68.679,68.686,68.669,68.675,17000000.0
2006-05-17 05:47:00,68.675,68.692,68.675,68.692,14400000.0
2006-05-17 05:48:00,68.697,68.697,68.678,68.687,9600000.0
2006-05-17 05:49:00,68.681,68.691,68.681,68.683,17600000.0
2006-05-17 05:50:00,68.665,68.688,68.662,68.678,11200000.0
2006-05-17 05:51:00,68.679,68.689,68.668,68.689,11600000.0
2006-05-17 05:53:00,68.691,68.695,68.683,68.683,17600000.0
2006-05-17 05:54:00,68.677,68.677,68.669,68.672,9600000.0
2006-05-17 05:55:00,68.63,68.707,68.63,68.688,11200000.0
2006-05-17 05:57:00,68.677,68.682,68.67,68.682,12800000.0
2006-05-17 05:58:00,68.675,68.678,68.586,68.672,12800000.0
2006-05-17 05:59:00,68.684,68.684,68.663,68.667,12800000.0
2006-05-17 06:00:00,68.676,68.676,68.666,68.666,8000000.0
2006-05-17 06:02:00,68.663,68.663,68.642,68.642,12800000.0
2006-05-17 06:03:00,68.661,68.665,68.655,68.663,11200000.0
2006-05-17 06:04:00,68.652,68.655,68.639,68.648,16000000.0
2006-05-17 06:05:00,68.646,68.653,68.64,68.652,14400000.0
2006-05-17 06:06:00,68.659,68.668,68.658,68.658,12800000.0
2006-05-17 06:07:00,68.66,68.667,68.659,68.664,11200000.0
2006-05-17 06:08:00,68.656,68.663,68.651,68.661,11200000.0
2006-05-17 06:09:00,68.663,68.663,68.652,68.652,11200000.0
2006-05-17 06:10:00,68.649,68.66,68.565,68.654,11200000.0
2006-05-17 06:11:00,68.658,68.661,68.65,68.659,17600000.0
2006-05-17 06:12:00,68.654,68.654,68.645,68.645,11200000.0
2006-05-17 06:13:00,68.649,68.651,68.626,68.641,12800000.0
2006-05-17 06:14:00,68.651,68.655,68.639,68.652,12800000.0
2006-05-17 06:15:00,68.649,68.655,68.649,68.651,8000000.0
2006-05-17 06:17:00,68.654,68.654,68.646,68.65,12800000.0
2006-05-17 06:19:00,68.647,68.653,68.647,68.649,12200000.0
2006-05-17 06:22:00,68.645,68.655,68.643,68.655,12800000.0
2006-05-17 06:25:00,68.651,68.651,68.631,68.646,12800000.0
2006-05-17 06:26:00,68.641,68.641,68.619,68.62,12800000.0
2006-05-17 06:27:00,68.613,68.622,68.601,68.622,14400000.0
2006-05-17 06:29:00,68.617,68.625,68.617,68.625,11200000.0
2006-05-17 06:30:00,68.616,68.625,68.616,68.622,14400000.0
2006-05-17 06:31:00,68.618,68.619,68.607,68.618,14400000.0
2006-05-17 06:32:00,68.616,68.627,68.607,68.623,12200000.0
2006-05-17 06:33:00,68.625,68.63,68.613,68.625,17600000.0
2006-05-17 06:35:00,68.623,68.624,68.614,68.623,12800000.0
2006-05-17 06:37:00,68.627,68.627,68.621,68.624,13200000.0
2006-05-17 06:38:00,68.626,68.628,68.612,68.628,16000000.0
2006-05-17 06:39:00,68.631,68.631,68.608,68.617,11200000.0
2006-05-17 06:40:00,68.617,68.621,68.611,68.619,9600000.0
2006-05-17 06:42:00,68.616,68.622,68.614,68.622,9600000.0
2006-05-17 06:43:00,68.555,68.617,68.555,68.617,16000000.0
2006-05-17 06:44:00,68.624,68.63,68.613,68.622,17600000.0
2006-05-17 06:45:00,68.614,68.623,68.605,68.623,17600000.0
2006-05-17 06:46:00,68.625,68.628,68.622,68.622,12800000.0
2006-05-17 06:48:00,68.625,68.633,68.622,68.624,17600000.0
2006-05-17 06:50:00,68.623,68.639,68.623,68.637,13800000.0
2006-05-17 06:51:00,68.645,68.662,68.645,68.654,12800000.0
2006-05-17 06:52:00,68.655,68.658,68.648,68.652,12800000.0
2006-05-17 06:53:00,68.655,68.666,68.652,68.666,17600000.0
2006-05-17 06:54:00,68.664,68.664,68.657,68.662,14400000.0
2006-05-17 06:55:00,68.655,68.67,68.655,68.67,9600000.0
2006-05-17 06:56:00,68.672,68.679,68.671,68.679,11200000.0
2006-05-17 06:58:00,68.68,68.687,68.673,68.673,12800000.0
2006-05-17 06:59:00,68.675,68.687,68.668,68.686,12800000.0
2006-05-17 07:00:00,68.688,68.688,68.674,68.676,16000000.0
2006-05-17 07:01:00,68.668,68.67,68.66,68.666,18000000.0
2006-05-17 07:02:00,68.662,68.662,68.656,68.661,12800000.0
2006-05-17 07:03:00,68.647,68.665,68.647,68.665,12800000.0
2006-05-17 07:04:00,68.655,68.667,68.654,68.667,12800000.0
2006-05-17 07:06:00,68.675,68.676,68.666,68.671,12800000.0
2006-05-17 07:07:00,68.668,68.669,68.665,68.667,11200000.0
2006-05-17 07:08:00,68.663,68.665,68.649,68.649,16000000.0
2006-05-17 07:09:00,68.658,68.659,68.649,68.649,12200000.0
2006-05-17 07:11:00,68.655,68.66,68.652,68.659,12800000.0
2006-05-17 07:12:00,68.644,68.655,68.644,68.651,12800000.0
2006-05-17 07:14:00,68.633,68.664,68.633,68.664,10600000.0
2006-05-17 07:16:00,68.665,68.665,68.645,68.645,11200000.0
2006-05-17 07:17:00,68.643,68.646,68.639,68.639,12800000.0
2006-05-17 07:18:00,68.644,68.644,68.637,68.641,17600000.0
2006-05-17 07:19:00,68.65,68.65,68.642,68.648,12800000.0
2006-05-17 07:20:00,68.645,68.65,68.64,68.643,12800000.0
2006-05-17 07:21:00,68.645,68.662,68.645,68.66,12800000.0
2006-05-17 07:23:00,68.669,68.669,68.659,68.659,11200000.0
2006-05-17 07:24:00,68.651,68.659,68.651,68.656,14400000.0
2006-05-17 07:25:00,68.655,68.662,68.644,68.662,16000000.0
2006-05-17 07:26:00,68.651,68.656,68.651,68.656,3200000.0
2006-05-17 07:28:00,68.653,68.663,68.653,68.659,14400000.0
2006-05-17 07:29:00,68.66,68.661,68.654,68.658,11200000.0
2006-05-17 07:30:00,68.663,68.663,68.651,68.655,11200000.0
2006-05-17 07:31:00,68.649,68.655,68.649,68.651,17600000.0
2006-05-17 07:32:00,68.656,68.658,68.65,68.653,17600000.0
2006-05-17 07:33:00,68.649,68.658,68.644,68.658,8000000.0
2006-05-17 07:34:00,68.663,68.663,68.651,68.656,12800000.0
2006-05-17 07:36:00,68.64,68.662,68.64,68.662,11200000.0
2006-05-17 07:37:00,68.681,68.701,68.681,68.699,11200000.0
2006-05-17 07:38:00,68.703,68.703,68.692,68.692,12800000.0
2006-05-17 07:39:00,68.683,68.683,68.674,68.682,11200000.0
2006-05-17 07:40:00,68.68,68.682,68.674,68.677,11200000.0
2006-05-17 07:41:00,68.676,68.683,68.672,68.683,12800000.0
2006-05-17 07:42:00,68.685,68.689,68.68,68.689,12800000.0
2006-05-17 07:43:00,68.679,68.679,68.667,68.667,12800000.0
2006-05-17 07:44:00,68.67,68.671,68.658,68.661,11200000.0
2006-05-17 07:45:00,68.661,68.672,68.661,68.672,11200000.0
2006-05-17 07:46:00,68.671,68.681,68.671,68.681,11200000.0
2006-05-17 07:49:00,68.681,68.682,68.676,68.68,17600000.0
2006-05-17 07:51:00,68.667,68.669,68.655,68.662,12800000.0
2006-05-17 07:52:00,68.652,68.661,68.65,68.655,17000000.0
2006-05-17 07:53:00,68.659,68.662,68.656,68.66,12800000.0
2006-05-17 07:54:00,68.657,68.671,68.656,68.671,11200000.0
2006-05-17 07:55:00,68.668,68.676,68.655,68.668,12800000.0
2006-05-17 07:56:00,68.655,68.656,68.636,68.641,16000000.0
2006-05-17 07:57:00,68.631,68.643,68.631,68.638,11200000.0
2006-05-17 07:59:00,68.65,68.655,68.649,68.649,12800000.0
2006-05-17 08:00:00,68.644,68.647,68.636,68.645,8000000.0
2006-05-17 08:01:00,68.647,68.654,68.646,68.647,14400000.0
2006-05-17 08:02:00,68.645,68.645,68.633,68.644,12800000.0
2006-05-17 08:03:00,68.635,68.642,68.633,68.633,11200000.0
2006-05-17 08:04:00,68.649,68.662,68.639,68.662,17000000.0
2006-05-17 08:05:00,68.663,68.669,68.661,68.663,14400000.0
2006-05-17 08:06:00,68.661,68.668,68.646,68.646,12800000.0
2006-05-17 08:07:00,68.628,68.644,68.624,68.644,11200000.0
2006-05-17 08:08:00,68.646,68.646,68.636,68.639,17600000.0
2006-05-17 08:09:00,68.63,68.63,68.601,68.601,13200000.0
2006-05-17 08:10:00,68.596,68.618,68.596,68.616,12800000.0
2006-05-17 08:11:00,68.619,68.623,68.614,68.623,11600000.0
2006-05-17 08:12:00,68.619,68.633,68.611,68.62,16000000.0
2006-05-17 08:13:00,68.626,68.626,68.616,68.619,11200000.0
2006-05-17 08:14:00,68.638,68.641,68.637,68.637,12800000.0
2006-05-17 08:15:00,68.643,68.643,68.61,68.616,16000000.0
2006-05-17 08:16:00,68.625,68.628,68.612,68.625,11200000.0
2006-05-17 08:17:00,68.624,68.624,68.612,68.616,12800000.0
2006-05-17 08:18:00,68.608,68.615,68.606,68.607,12800000.0
2006-05-17 08:19:00,68.599,68.599,68.582,68.587,14400000.0
2006-05-17 08:20:00,68.591,68.598,68.581,68.597,16000000.0
2006-05-17 08:21:00,68.6,68.601,68.585,68.588,17600000.0
2006-05-17 08:22:00,68.603,68.613,68.602,68.602,11200000.0
2006-05-17 08:23:00,68.603,68.617,68.603,68.614,11200000.0
2006-05-17 08:24:00,68.621,68.624,68.621,68.624,9600000.0
2006-05-17 08:25:00,68.614,68.639,68.614,68.639,12800000.0
2006-05-17 08:26:00,68.64,68.64,68.538,68.627,8000000.0
2006-05-17 08:27:00,68.596,68.622,68.596,68.622,12800000.0
2006-05-17 08:28:00,68.623,68.623,68.598,68.61,11200000.0
2006-05-17 08:29:00,68.61,68.631,68.61,68.631,14400000.0
2006-05-17 08:30:00,68.629,68.64,68.629,68.634,11200000.0
2006-05-17 08:31:00,68.632,68.657,68.632,68.657,12800000.0
2006-05-17 08:32:00,68.653,68.66,68.647,68.66,11200000.0
2006-05-17 08:33:00,68.676,68.676,68.653,68.653,11200000.0
2006-05-17 08:34:00,68.659,68.684,68.659,68.684,9600000.0
2006-05-17 08:35:00,68.684,68.684,68.65,68.655,17000000.0
2006-05-17 08:36:00,68.656,68.663,68.645,68.654,17600000.0
2006-05-17 08:37:00,68.671,68.671,68.657,68.66,10600000.0
2006-05-17 08:38:00,68.652,68.655,68.641,68.647,11200000.0
2006-05-17 08:39:00,68.628,68.648,68.628,68.647,16000000.0
2006-05-17 08:40:00,68.651,68.651,68.609,68.609,16000000.0
2006-05-17 08:41:00,68.612,68.623,68.612,68.623,17600000.0
2006-05-17 08:42:00,68.626,68.627,68.619,68.624,12800000.0
2006-05-17 08:43:00,68.631,68.638,68.623,68.628,12800000.0
2006-05-17 08:45:00,68.608,68.62,68.608,68.61,16000000.0
2006-05-17 08:46:00,68.61,68.619,68.61,68.611,10600000.0
2006-05-17 08:47:00,68.604,68.604,68.588,68.599,11200000.0
2006-05-17 08:48:00,68.617,68.632,68.617,68.632,12800000.0
2006-05-17 08:49:00,68.663,68.677,68.663,68.669,17600000.0
2006-05-17 08:50:00,68.671,68.676,68.662,68.667,12800000.0
2006-05-17 08:51:00,68.662,68.667,68.656,68.664,17600000.0
2006-05-17 08:52:00,68.659,68.664,68.652,68.664,11200000.0
2006-05-17 08:53:00,68.676,68.688,68.672,68.686,16000000.0
2006-05-17 08:54:00,68.689,68.706,68.689,68.704,11200000.0
2006-05-17 08:55:00,68.698,68.699,68.682,68.682,16000000.0
2006-05-17 08:56:00,68.686,68.693,68.681,68.69,11200000.0
2006-05-17 08:57:00,68.688,68.701,68.688,68.701,11200000.0
2006-05-17 08:58:00,68.702,68.703,68.698,68.7,9600000.0
2006-05-17 08:59:00,68.695,68.699,68.691,68.691,12800000.0
2006-05-17 09:00:00,68.696,68.701,68.687,68.687,17600000.0
2006-05-17 09:01:00,68.686,68.687,68.663,68.663,11200000.0
2006-05-17 09:02:00,68.658,68.658,68.64,68.64,11200000.0
2006-05-17 09:03:00,68.617,68.636,68.605,68.636,16000000.0
2006-05-17 09:04:00,68.643,68.644,68.627,68.627,11200000.0
2006-05-17 09:05:00,68.623,68.639,68.623,68.639,11200000.0
2006-05-17 09:06:00,68.627,68.627,68.605,68.616,12800000.0
2006-05-17 09:07:00,68.612,68.612,68.596,68.596,12800000.0
2006-05-17 09:08:00,68.546,68.548,68.519,68.519,12800000.0
2006-05-17 09:09:00,68.533,68.575,68.533,68.575,17600000.0
2006-05-17 09:10:00,68.565,68.565,68.54,68.54,12800000.0
2006-05-17 09:11:00,68.53,68.53,68.509,68.511,12800000.0
2006-05-17 09:12:00,68.511,68.556,68.511,68.546,12800000.0
2006-05-17 09:13:00,68.54,68.606,68.54,68.605,11200000.0
2006-05-17 09:14:00,68.619,68.635,68.615,68.615,11200000.0
2006-05-17 09:15:00,68.621,68.634,68.613,68.613,11200000.0
2006-05-17 09:16:00,68.615,68.636,68.615,68.634,12800000.0
2006-05-17 09:17:00,68.639,68.655,68.639,68.655,11200000.0
2006-05-17 09:18:00,68.629,68.637,68.613,68.637,14400000.0
2006-05-17 09:19:00,68.646,68.661,68.623,68.623,12800000.0
2006-05-17 09:20:00,68.624,68.638,68.621,68.621,16000000.0
2006-05-17 09:21:00,68.619,68.644,68.609,68.644,11200000.0
2006-05-17 09:22:00,68.662,68.662,68.626,68.626,17600000.0
2006-05-17 09:23:00,68.59,68.602,68.582,68.602,12800000.0
2006-05-17 09:24:00,68.505,68.609,68.505,68.583,11200000.0
2006-05-17 09:25:00,68.571,68.589,68.571,68.587,12800000.0
2006-05-17 09:26:00,68.595,68.627,68.586,68.627,11200000.0
2006-05-17 09:27:00,68.626,68.626,68.61,68.617,11200000.0
2006-05-17 09:28:00,68.606,68.628,68.606,68.628,12800000.0
2006-05-17 09:29:00,68.618,68.618,68.615,68.615,11200000.0
2006-05-17 09:30:00,68.625,68.635,68.625,68.634,12800000.0
2006-05-17 09:31:00,68.618,68.633,68.618,68.633,12800000.0
2006-05-17 09:32:00,68.639,68.658,68.636,68.644,14400000.0
2006-05-17 09:33:00,68.665,68.682,68.665,68.682,12800000.0
2006-05-17 09:34:00,68.717,68.721,68.708,68.708,11200000.0
2006-05-17 09:35:00,68.702,68.705,68.695,68.704,12800000.0
2006-05-17 09:36:00,68.714,68.723,68.714,68.719,9600000.0
2006-05-17 09:37:00,68.706,68.712,68.629,68.712,16000000.0
2006-05-17 09:38:00,68.726,68.727,68.716,68.721,11200000.0
2006-05-17 09:39:00,68.713,68.717,68.71,68.717,12800000.0
2006-05-17 09:40:00,68.725,68.725,68.693,68.706,14400000.0
2006-05-17 09:41:00,68.682,68.707,68.681,68.707,11200000.0
2006-05-17 09:42:00,68.699,68.715,68.699,68.715,16000000.0
2006-05-17 09:43:00,68.711,68.711,68.699,68.705,12800000.0
2006-05-17 09:45:00,68.717,68.717,68.706,68.708,12800000.0
2006-05-17 09:47:00,68.706,68.713,68.703,68.713,12800000.0
2006-05-17 09:48:00,68.697,68.697,68.679,68.685,10600000.0
2006-05-17 09:49:00,68.688,68.7,68.683,68.697,12800000.0
2006-05-17 09:50:00,68.695,68.704,68.695,68.696,16000000.0
2006-05-17 09:51:00,68.688,68.698,68.682,68.698,16000000.0
2006-05-17 09:52:00,68.702,68.702,68.683,68.688,14400000.0
2006-05-17 09:53:00,68.67,68.677,68.67,68.672,12800000.0
2006-05-17 09:54:00,68.67,68.67,68.665,68.67,17600000.0
2006-05-17 09:55:00,68.68,68.685,68.675,68.683,11200000.0
2006-05-17 09:56:00,68.687,68.687,68.669,68.681,14400000.0
2006-05-17 09:57:00,68.69,68.691,68.685,68.689,17600000.0
2006-05-17 09:58:00,68.681,68.685,68.591,68.677,17600000.0
2006-05-17 09:59:00,68.668,68.679,68.667,68.671,17600000.0
2006-05-17 10:00:00,68.667,68.667,68.635,68.639,11200000.0
2006-05-17 10:01:00,68.631,68.641,68.631,68.638,12800000.0
2006-05-17 10:02:00,68.643,68.643,68.633,68.636,16000000.0
2006-05-17 10:03:00,68.626,68.628,68.614,68.626,11200000.0
2006-05-17 10:04:00,68.628,68.641,68.628,68.64,8000000.0
2006-05-17 10:05:00,68.632,68.636,68.622,68.622,14400000.0
2006-05-17 10:06:00,68.631,68.645,68.63,68.645,15400000.0
2006-05-17 10:07:00,68.63,68.636,68.609,68.636,12800000.0
2006-05-17 10:08:00,68.617,68.617,68.603,68.612,11200000.0
2006-05-17 10:09:00,68.606,68.623,68.605,68.613,12800000.0
2006-05-17 10:10:00,68.63,68.64,68.622,68.628,17600000.0
2006-05-17 10:11:00,68.637,68.657,68.637,68.657,11200000.0
2006-05-17 10:12:00,68.668,68.676,68.662,68.674,12800000.0
2006-05-17 10:13:00,68.667,68.67,68.654,68.654,12800000.0
2006-05-17 10:14:00,68.65,68.654,68.646,68.652,11200000.0
2006-05-17 10:15:00,68.656,68.667,68.656,68.667,12800000.0
2006-05-17 10:16:00,68.668,68.675,68.66,68.674,12800000.0
2006-05-17 10:17:00,68.682,68.683,68.668,68.668,11200000.0
2006-05-17 10:18:00,68.676,68.688,68.666,68.68,11600000.0
2006-05-17 10:19:00,68.678,68.685,68.678,68.684,11200000.0
2006-05-17 10:20:00,68.686,68.689,68.679,68.679,17600000.0
2006-05-17 10:21:00,68.665,68.68,68.659,68.66,16000000.0
2006-05-17 10:22:00,68.643,68.643,68.633,68.635,11200000.0
2006-05-17 10:23:00,68.651,68.656,68.646,68.656,11200000.0
2006-05-17 10:25:00,68.649,68.649,68.632,68.64,11200000.0
2006-05-17 10:26:00,68.642,68.648,68.634,68.648,11200000.0
2006-05-17 10:27:00,68.657,68.666,68.657,68.666,11200000.0
2006-05-17 10:28:00,68.664,68.664,68.654,68.661,12800000.0
2006-05-17 10:29:00,68.655,68.657,68.628,68.628,11200000.0
2006-05-17 10:30:00,68.634,68.64,68.625,68.627,8000000.0
2006-05-17 10:31:00,68.625,68.66,68.625,68.66,12200000.0
2006-05-17 10:32:00,68.673,68.673,68.637,68.637,17600000.0
2006-05-17 10:33:00,68.629,68.643,68.629,68.64,11200000.0
2006-05-17 10:34:00,68.647,68.649,68.642,68.647,11200000.0
2006-05-17 10:35:00,68.657,68.664,68.65,68.651,11200000.0
2006-05-17 10:36:00,68.643,68.656,68.643,68.656,11200000.0
2006-05-17 10:37:00,68.662,68.674,68.578,68.664,11200000.0
2006-05-17 10:38:00,68.666,68.666,68.65,68.661,12800000.0
2006-05-17 10:39:00,68.651,68.658,68.648,68.651,11200000.0
2006-05-17 10:40:00,68.651,68.66,68.648,68.648,16000000.0
2006-05-17 10:41:00,68.652,68.66,68.652,68.66,12800000.0
2006-05-17 10:42:00,68.658,68.664,68.649,68.664,11200000.0
2006-05-17 10:44:00,68.664,68.665,68.659,68.665,12800000.0
2006-05-17 10:45:00,68.658,68.667,68.658,68.661,12800000.0
2006-05-17 10:46:00,68.659,68.659,68.652,68.653,12800000.0
2006-05-17 10:47:00,68.648,68.657,68.629,68.657,12800000.0
2006-05-17 10:48:00,68.666,68.668,68.655,68.668,12800000.0
2006-05-17 10:49:00,68.661,68.686,68.661,68.686,11200000.0
2006-05-17 10:50:00,68.672,68.678,68.661,68.661,16400000.0
2006-05-17 10:51:00,68.664,68.669,68.642,68.642,17600000.0
2006-05-17 10:52:00,68.627,68.632,68.621,68.632,10600000.0
2006-05-17 10:53:00,68.655,68.655,68.635,68.644,11200000.0
2006-05-17 10:54:00,68.656,68.661,68.649,68.66,17000000.0
2006-05-17 10:55:00,68.662,68.663,68.65,68.654,11200000.0
2006-05-17 10:56:00,68.66,68.666,68.659,68.666,18400000.0
2006-05-17 10:57:00,68.672,68.693,68.672,68.686,16000000.0
2006-05-17 10:58:00,68.672,68.672,68.563,68.643,12800000.0
2006-05-17 10:59:00,68.642,68.648,68.633,68.638,11200000.0
2006-05-17 11:00:00,68.66,68.661,68.649,68.657,12800000.0
2006-05-17 11:01:00,68.679,68.679,68.671,68.672,12800000.0
2006-05-17 11:02:00,68.66,68.66,68.632,68.632,16000000.0
2006-05-17 11:03:00,68.639,68.643,68.631,68.639,12800000.0
2006-05-17 11:04:00,68.641,68.643,68.631,68.632,14400000.0
2006-05-17 11:05:00,68.632,68.632,68.61,68.619,17600000.0
2006-05-17 11:06:00,68.625,68.631,68.62,68.629,17600000.0
2006-05-17 11:07:00,68.629,68.629,68.609,68.616,17600000.0
2006-05-17 11:08:00,68.56,68.63,68.56,68.602,10600000.0
2006-05-17 11:09:00,68.596,68.614,68.596,68.614,17600000.0
2006-05-17 11:10:00,68.616,68.619,68.611,68.614,12800000.0
2006-05-17 11:11:00,68.623,68.623,68.614,68.615,11200000.0
2006-05-17 11:12:00,68.619,68.631,68.613,68.613,17600000.0
2006-05-17 11:13:00,68.618,68.626,68.595,68.605,14400000.0
2006-05-17 11:14:00,68.603,68.61,68.603,68.606,11200000.0
2006-05-17 11:15:00,68.586,68.638,68.585,68.638,11600000.0
2006-05-17 11:16:00,68.614,68.657,68.614,68.639,12800000.0
2006-05-17 11:17:00,68.633,68.641,68.624,68.641,11200000.0
2006-05-17 11:18:00,68.638,68.652,68.638,68.652,12800000.0
2006-05-17 11:19:00,68.655,68.657,68.647,68.65,17600000.0
2006-05-17 11:20:00,68.668,68.675,68.661,68.665,12800000.0
2006-05-17 11:21:00,68.654,68.658,68.644,68.644,14400000.0
2006-05-17 11:22:00,68.65,68.669,68.65,68.657,12800000.0
2006-05-17 11:23:00,68.642,68.644,68.633,68.633,11200000.0
2006-05-17 11:24:00,68.637,68.637,68.617,68.625,12800000.0
2006-05-17 11:25:00,68.621,68.625,68.602,68.617,17600000.0
2006-05-17 11:26:00,68.627,68.643,68.62,68.643,14400000.0
2006-05-17 11:27:00,68.631,68.633,68.616,68.632,11200000.0
2006-05-17 11:28:00,68.628,68.634,68.618,68.618,14400000.0
2006-05-17 11:29:00,68.611,68.611,68.591,68.597,14400000.0
2006-05-17 11:30:00,68.599,68.602,68.583,68.587,14400000.0
2006-05-17 11:31:00,68.596,68.601,68.594,68.597,11200000.0
2006-05-17 11:33:00,68.593,68.595,68.58,68.58,12800000.0
2006-05-17 11:34:00,68.582,68.582,68.568,68.568,12800000.0
2006-05-17 11:35:00,68.567,68.57,68.557,68.557,11200000.0
2006-05-17 11:36:00,68.553,68.553,68.528,68.534,12800000.0
2006-05-17 11:37:00,68.523,68.53,68.523,68.526,11200000.0
2006-05-17 11:38:00,68.526,68.54,68.526,68.531,11200000.0
2006-05-17 11:39:00,68.543,68.557,68.54,68.552,11200000.0
2006-05-17 11:40:00,68.557,68.565,68.552,68.565,11200000.0
2006-05-17 11:41:00,68.567,68.57,68.559,68.559,16000000.0
2006-05-17 11:42:00,68.559,68.568,68.548,68.56,17600000.0
2006-05-17 11:43:00,68.563,68.563,68.544,68.554,11200000.0
2006-05-17 11:44:00,68.55,68.552,68.543,68.552,11200000.0
2006-05-17 11:45:00,68.552,68.557,68.543,68.555,14400000.0
2006-05-17 11:46:00,68.558,68.562,68.547,68.562,11200000.0
2006-05-17 11:47:00,68.562,68.566,68.541,68.566,17600000.0
2006-05-17 11:48:00,68.566,68.566,68.539,68.558,11200000.0
2006-05-17 11:49:00,68.55,68.55,68.53,68.532,12800000.0
2006-05-17 11:50:00,68.528,68.538,68.524,68.538,12800000.0
2006-05-17 11:51:00,68.566,68.586,68.566,68.581,11200000.0
2006-05-17 11:52:00,68.567,68.567,68.529,68.532,11200000.0
2006-05-17 11:53:00,68.531,68.543,68.523,68.543,16000000.0
2006-05-17 11:54:00,68.544,68.551,68.539,68.551,14400000.0
2006-05-17 11:55:00,68.55,68.551,68.488,68.548,11200000.0
2006-05-17 11:56:00,68.542,68.548,68.54,68.544,12800000.0
2006-05-17 11:57:00,68.551,68.557,68.545,68.552,12800000.0
2006-05-17 11:58:00,68.549,68.549,68.534,68.539,11200000.0
2006-05-17 11:59:00,68.566,68.566,68.531,68.531,11200000.0
2006-05-17 12:00:00,68.541,68.544,68.537,68.537,11200000.0
2006-05-17 12:01:00,68.55,68.568,68.55,68.558,11200000.0
2006-05-17 12:02:00,68.559,68.563,68.553,68.553,14400000.0
2006-05-17 12:03:00,68.555,68.562,68.551,68.559,11200000.0
2006-05-17 12:04:00,68.563,68.567,68.552,68.567,17600000.0
2006-05-17 12:05:00,68.574,68.586,68.567,68.585,17600000.0
2006-05-17 12:06:00,68.58,68.586,68.577,68.577,12800000.0
2006-05-17 12:07:00,68.558,68.564,68.546,68.564,11200000.0
2006-05-17 12:08:00,68.568,68.579,68.561,68.579,11200000.0
2006-05-17 12:09:00,68.579,68.579,68.568,68.569,14400000.0
2006-05-17 12:11:00,68.562,68.566,68.557,68.561,12200000.0
2006-05-17 12:14:00,68.56,68.56,68.542,68.55,12800000.0
2006-05-17 12:15:00,68.567,68.577,68.567,68.577,12800000.0
2006-05-17 12:16:00,68.564,68.584,68.564,68.584,12800000.0
2006-05-17 12:17:00,68.586,68.591,68.528,68.591,17600000.0
2006-05-17 12:18:00,68.587,68.598,68.587,68.595,16000000.0
2006-05-17 12:19:00,68.597,68.597,68.573,68.579,12200000.0
2006-05-17 12:20:00,68.587,68.606,68.583,68.599,14400000.0
2006-05-17 12:21:00,68.601,68.607,68.598,68.598,11200000.0
2006-05-17 12:22:00,68.596,68.611,68.591,68.611,16000000.0
2006-05-17 12:23:00,68.611,68.617,68.61,68.613,14400000.0
2006-05-17 12:24:00,68.63,68.645,68.63,68.631,12800000.0
2006-05-17 12:25:00,68.645,68.651,68.645,68.651,10600000.0
2006-05-17 12:26:00,68.642,68.646,68.635,68.646,11200000.0
2006-05-17 12:27:00,68.659,68.667,68.657,68.667,11200000.0
2006-05-17 12:28:00,68.665,68.669,68.656,68.668,12800000.0
2006-05-17 12:29:00,68.653,68.655,68.638,68.655,17600000.0
2006-05-17 12:30:00,68.634,68.634,68.616,68.617,17600000.0
2006-05-17 12:31:00,68.601,68.603,68.586,68.598,12800000.0
2006-05-17 12:32:00,68.597,68.615,68.597,68.615,12800000.0
2006-05-17 12:33:00,68.624,68.627,68.617,68.624,14400000.0
2006-05-17 12:34:00,68.616,68.619,68.607,68.611,12800000.0
2006-05-17 12:36:00,68.616,68.626,68.612,68.626,11200000.0
2006-05-17 12:37:00,68.624,68.632,68.616,68.622,11200000.0
2006-05-17 12:38:00,68.632,68.632,68.538,68.624,17600000.0
2006-05-17 12:39:00,68.602,68.615,68.602,68.613,16400000.0
2006-05-17 12:40:00,68.602,68.603,68.583,68.595,16000000.0
2006-05-17 12:42:00,68.598,68.607,68.596,68.597,14400000.0
2006-05-17 12:43:00,68.6,68.603,68.595,68.601,12800000.0
2006-05-17 12:44:00,68.58,68.595,68.577,68.595,17600000.0
2006-05-17 12:45:00,68.589,68.59,68.578,68.583,16000000.0
2006-05-17 12:46:00,68.581,68.581,68.557,68.559,12800000.0
2006-05-17 12:47:00,68.542,68.543,68.525,68.535,12800000.0
2006-05-17 12:48:00,68.539,68.54,68.531,68.539,12800000.0
2006-05-17 12:49:00,68.536,68.542,68.527,68.542,16000000.0
2006-05-17 12:50:00,68.544,68.553,68.542,68.542,14400000.0
2006-05-17 12:51:00,68.544,68.549,68.539,68.539,11200000.0
2006-05-17 12:52:00,68.542,68.542,68.529,68.534,11200000.0
2006-05-17 12:53:00,68.54,68.549,68.539,68.549,11200000.0
2006-05-17 12:54:00,68.55,68.557,68.538,68.538,12800000.0
2006-05-17 12:55:00,68.554,68.563,68.554,68.558,16000000.0
2006-05-17 12:56:00,68.573,68.592,68.573,68.591,11200000.0
2006-05-17 12:57:00,68.587,68.612,68.585,68.612,11200000.0
2006-05-17 12:58:00,68.61,68.612,68.598,68.612,17600000.0
2006-05-17 12:59:00,68.603,68.603,68.584,68.584,16000000.0
2006-05-17 13:00:00,68.591,68.597,68.584,68.595,12800000.0
2006-05-17 13:01:00,68.582,68.593,68.58,68.593,14400000.0
2006-05-17 13:02:00,68.59,68.593,68.587,68.587,12800000.0
2006-05-17 13:03:00,68.577,68.583,68.569,68.583,16000000.0
2006-05-17 13:05:00,68.595,68.599,68.589,68.595,12800000.0
2006-05-17 13:08:00,68.565,68.569,68.561,68.562,17600000.0
2006-05-17 13:09:00,68.577,68.579,68.569,68.574,12800000.0
2006-05-17 13:10:00,68.565,68.581,68.557,68.581,16000000.0
2006-05-17 13:11:00,68.57,68.571,68.566,68.571,11200000.0
2006-05-17 13:13:00,68.571,68.572,68.566,68.57,17600000.0
2006-05-17 13:14:00,68.57,68.575,68.555,68.555,12800000.0
2006-05-17 13:15:00,68.573,68.578,68.568,68.573,12800000.0
2006-05-17 13:16:00,68.568,68.579,68.567,68.574,17600000.0
2006-05-17 13:17:00,68.562,68.575,68.56,68.575,12800000.0
2006-05-17 13:19:00,68.573,68.573,68.564,68.564,16000000.0
2006-05-17 13:20:00,68.562,68.562,68.546,68.546,9600000.0
2006-05-17 13:21:00,68.555,68.562,68.545,68.562,11200000.0
2006-05-17 13:22:00,68.558,68.565,68.558,68.564,14400000.0
2006-05-17 13:23:00,68.57,68.57,68.549,68.549,12800000.0
2006-05-17 13:24:00,68.557,68.559,68.5,68.559,8000000.0
2006-05-17 13:25:00,68.557,68.564,68.551,68.551,17000000.0
2006-05-17 13:26:00,68.562,68.583,68.562,68.583,17600000.0
2006-05-17 13:27:00,68.582,68.591,68.575,68.591,12800000.0
2006-05-17 13:29:00,68.583,68.583,68.562,68.562,11200000.0
2006-05-17 13:30:00,68.561,68.568,68.553,68.553,12200000.0
2006-05-17 13:31:00,68.525,68.533,68.525,68.528,11200000.0
2006-05-17 13:33:00,68.542,68.547,68.538,68.538,19200000.0
2006-05-17 13:34:00,68.543,68.548,68.54,68.548,14400000.0
2006-05-17 13:35:00,68.555,68.567,68.555,68.567,36800000.0
2006-05-17 13:36:00,68.565,68.565,68.55,68.558,17600000.0
2006-05-17 13:37:00,68.548,68.555,68.547,68.547,14400000.0
2006-05-17 13:38:00,68.559,68.583,68.559,68.583,33600000.0
2006-05-17 13:39:00,68.6,68.6,68.592,68.594,13800000.0
2006-05-17 13:40:00,68.586,68.586,68.565,68.571,39800000.0
2006-05-17 13:41:00,68.561,68.576,68.561,68.576,16000000.0
2006-05-17 13:42:00,68.577,68.591,68.577,68.583,11200000.0
2006-05-17 13:43:00,68.594,68.594,68.583,68.586,27200000.0
2006-05-17 13:44:00,68.586,68.59,68.576,68.584,33000000.0
2006-05-17 13:45:00,68.576,68.579,68.568,68.569,20800000.0
2006-05-17 13:46:00,68.566,68.572,68.565,68.571,24000000.0
2006-05-17 13:47:00,68.561,68.562,68.558,68.558,12200000.0
2006-05-17 13:48:00,68.557,68.561,68.536,68.542,12800000.0
2006-05-17 13:49:00,68.537,68.542,68.537,68.537,17600000.0
2006-05-17 13:50:00,68.537,68.567,68.537,68.557,11200000.0
2006-05-17 13:51:00,68.586,68.586,68.539,68.539,24400000.0
2006-05-17 13:52:00,68.537,68.537,68.493,68.493,12800000.0
2006-05-17 13:53:00,68.498,68.498,68.472,68.472,17600000.0
2006-05-17 13:54:00,68.461,68.47,68.461,68.47,25600000.0
2006-05-17 13:55:00,68.476,68.515,68.476,68.515,14400000.0
2006-05-17 13:56:00,68.489,68.489,68.461,68.461,14400000.0
2006-05-17 13:57:00,68.453,68.453,68.437,68.446,28800000.0
2006-05-17 13:58:00,68.452,68.456,68.451,68.454,14400000.0
2006-05-17 13:59:00,68.451,68.466,68.451,68.465,32000000.0
2006-05-17 14:00:00,68.47,68.48,68.468,68.478,48000000.0
2006-05-17 14:01:00,68.485,68.485,68.47,68.47,31400000.0
2006-05-17 14:02:00,68.465,68.471,68.465,68.471,14400000.0
2006-05-17 14:03:00,68.47,68.481,68.47,68.477,14400000.0
2006-05-17 14:04:00,68.484,68.484,68.477,68.477,11200000.0
2006-05-17 14:05:00,68.474,68.48,68.472,68.472,24000000.0
2006-05-17 14:07:00,68.479,68.479,68.462,68.462,40000000.0
2006-05-17 14:08:00,68.456,68.462,68.456,68.459,16000000.0
2006-05-17 14:09:00,68.469,68.487,68.465,68.487,33600000.0
2006-05-17 14:10:00,68.488,68.495,68.487,68.495,33600000.0
2006-05-17 14:11:00,68.489,68.489,68.471,68.483,13800000.0
2006-05-17 14:12:00,68.485,68.489,68.48,68.484,27200000.0
2006-05-17 14:13:00,68.495,68.517,68.491,68.517,14400000.0
2006-05-17 14:14:00,68.541,68.551,68.538,68.55,12800000.0
2006-05-17 14:15:00,68.558,68.565,68.55,68.551,28200000.0
2006-05-17 14:16:00,68.55,68.557,68.547,68.547,25600000.0
2006-05-17 14:17:00,68.544,68.583,68.544,68.583,12800000.0
2006-05-17 14:18:00,68.612,68.621,68.612,68.621,16000000.0
2006-05-17 14:19:00,68.607,68.607,68.587,68.587,12800000.0
2006-05-17 14:20:00,68.603,68.613,68.602,68.606,25600000.0
2006-05-17 14:21:00,68.599,68.61,68.597,68.597,28800000.0
2006-05-17 14:22:00,68.578,68.588,68.577,68.583,11200000.0
2006-05-17 14:23:00,68.59,68.599,68.59,68.595,47400000.0
2006-05-17 14:24:00,68.6,68.6,68.588,68.593,12800000.0
2006-05-17 14:25:00,68.59,68.603,68.59,68.598,12800000.0
2006-05-17 14:26:00,68.604,68.621,68.604,68.61,12800000.0
2006-05-17 14:27:00,68.591,68.595,68.58,68.585,17600000.0
2006-05-17 14:28:00,68.56,68.565,68.551,68.559,11200000.0
2006-05-17 14:29:00,68.568,68.568,68.484,68.484,36800000.0
2006-05-17 14:30:00,68.554,68.603,68.554,68.58,22400000.0
2006-05-17 14:31:00,68.571,68.587,68.542,68.559,20800000.0
2006-05-17 14:32:00,68.581,68.581,68.538,68.547,16000000.0
2006-05-17 14:33:00,68.544,68.559,68.544,68.559,24000000.0
2006-05-17 14:34:00,68.567,68.567,68.532,68.545,12800000.0
2006-05-17 14:35:00,68.549,68.549,68.527,68.541,14800000.0
2006-05-17 14:36:00,68.538,68.546,68.531,68.545,11200000.0
2006-05-17 14:37:00,68.554,68.554,68.52,68.52,10600000.0
2006-05-17 14:38:00,68.495,68.535,68.495,68.522,56000000.0
2006-05-17 14:39:00,68.495,68.495,68.471,68.475,12800000.0
2006-05-17 14:40:00,68.481,68.496,68.476,68.486,14400000.0
2006-05-17 14:41:00,68.507,68.539,68.507,68.538,56000000.0
2006-05-17 14:42:00,68.541,68.561,68.539,68.539,12800000.0
2006-05-17 14:43:00,68.522,68.522,68.49,68.501,25600000.0
2006-05-17 14:44:00,68.524,68.538,68.524,68.534,12800000.0
2006-05-17 14:45:00,68.524,68.553,68.504,68.553,11200000.0
2006-05-17 14:46:00,68.548,68.549,68.528,68.549,11200000.0
2006-05-17 14:47:00,68.539,68.543,68.53,68.53,16000000.0
2006-05-17 14:48:00,68.557,68.571,68.546,68.571,18600000.0
2006-05-17 14:49:00,68.589,68.599,68.582,68.595,31400000.0
2006-05-17 14:50:00,68.59,68.59,68.56,68.56,28800000.0
2006-05-17 14:51:00,68.571,68.58,68.571,68.577,32000000.0
2006-05-17 14:52:00,68.601,68.603,68.592,68.602,12800000.0
2006-05-17 14:53:00,68.616,68.62,68.595,68.595,17600000.0
2006-05-17 14:54:00,68.585,68.585,68.515,68.516,12800000.0
2006-05-17 14:55:00,68.508,68.511,68.495,68.508,16000000.0
2006-05-17 14:56:00,68.512,68.518,68.507,68.51,12800000.0
2006-05-17 14:57:00,68.53,68.532,68.523,68.525,12800000.0
2006-05-17 14:58:00,68.55,68.578,68.55,68.574,17600000.0
2006-05-17 14:59:00,68.572,68.575,68.559,68.559,16000000.0
2006-05-17 15:00:00,68.559,68.567,68.539,68.539,14400000.0
2006-05-17 15:01:00,68.52,68.545,68.52,68.54,12800000.0
2006-05-17 15:02:00,68.538,68.542,68.526,68.542,27200000.0
2006-05-17 15:03:00,68.556,68.56,68.545,68.545,12800000.0
2006-05-17 15:04:00,68.543,68.579,68.543,68.579,11200000.0
2006-05-17 15:05:00,68.579,68.586,68.573,68.585,11200000.0
2006-05-17 15:06:00,68.602,68.624,68.602,68.61,11200000.0
2006-05-17 15:07:00,68.607,68.609,68.597,68.6,25600000.0
2006-05-17 15:08:00,68.599,68.599,68.591,68.591,3200000.0
2006-05-17 15:09:00,68.575,68.582,68.56,68.56,16000000.0
2006-05-17 15:10:00,68.577,68.577,68.561,68.561,12800000.0
2006-05-17 15:11:00,68.548,68.559,68.546,68.559,32000000.0
2006-05-17 15:12:00,68.57,68.592,68.539,68.539,12800000.0
2006-05-17 15:13:00,68.502,68.502,68.481,68.488,44800000.0
2006-05-17 15:14:00,68.459,68.459,68.434,68.434,35200000.0
2006-05-17 15:15:00,68.409,68.409,68.381,68.381,22400000.0
2006-05-17 15:16:00,68.377,68.416,68.377,68.402,36200000.0
2006-05-17 15:17:00,68.404,68.404,68.385,68.385,22400000.0
2006-05-17 15:18:00,68.397,68.399,68.387,68.397,22400000.0
2006-05-17 15:19:00,68.396,68.413,68.386,68.386,14800000.0
2006-05-17 15:20:00,68.383,68.401,68.383,68.396,24000000.0
2006-05-17 15:21:00,68.392,68.392,68.375,68.386,14800000.0
2006-05-17 15:22:00,68.392,68.407,68.39,68.407,12800000.0
2006-05-17 15:23:00,68.384,68.391,68.375,68.375,48000000.0
2006-05-17 15:24:00,68.373,68.388,68.368,68.388,25600000.0
2006-05-17 15:25:00,68.382,68.387,68.368,68.375,27200000.0
2006-05-17 15:26:00,68.386,68.386,68.374,68.374,40000000.0
2006-05-17 15:27:00,68.372,68.378,68.372,68.372,28800000.0
2006-05-17 15:28:00,68.361,68.363,68.352,68.355,70400000.0
2006-05-17 15:29:00,68.358,68.362,68.271,68.357,46400000.0
2006-05-17 15:30:00,68.267,68.407,68.257,68.29,114000000.0
2006-05-17 15:31:00,68.38,68.38,68.372,68.373,60800000.0
2006-05-17 15:32:00,68.382,68.403,68.382,68.403,30400000.0
2006-05-17 15:33:00,68.418,68.44,68.418,68.424,29800000.0
2006-05-17 15:34:00,68.433,68.468,68.433,68.444,22400000.0
2006-05-17 15:35:00,68.428,68.433,68.411,68.433,33600000.0
2006-05-17 15:36:00,68.426,68.426,68.41,68.41,32000000.0
2006-05-17 15:37:00,68.404,68.407,68.399,68.399,30400000.0
2006-05-17 15:38:00,68.403,68.418,68.403,68.403,59200000.0
2006-05-17 15:39:00,68.4,68.4,68.376,68.381,36800000.0
2006-05-17 15:40:00,68.375,68.38,68.371,68.38,35200000.0
2006-05-17 15:41:00,68.385,68.415,68.385,68.415,25600000.0
2006-05-17 15:42:00,68.427,68.429,68.419,68.429,42600000.0
2006-05-17 15:43:00,68.421,68.434,68.419,68.433,27200000.0
2006-05-17 15:44:00,68.437,68.45,68.428,68.444,12800000.0
2006-05-17 15:45:00,68.445,68.46,68.442,68.452,16000000.0
2006-05-17 15:46:00,68.452,68.458,68.447,68.458,14400000.0
2006-05-17 15:47:00,68.457,68.457,68.442,68.442,30400000.0
2006-05-17 15:48:00,68.451,68.473,68.45,68.45,27200000.0
2006-05-17 15:49:00,68.444,68.451,68.434,68.44,11200000.0
2006-05-17 15:50:00,68.435,68.449,68.431,68.449,11200000.0
2006-05-17 15:51:00,68.442,68.442,68.406,68.406,12800000.0
2006-05-17 15:52:00,68.377,68.377,68.355,68.362,21200000.0
2006-05-17 15:53:00,68.371,68.385,68.357,68.385,24400000.0
2006-05-17 15:54:00,68.411,68.415,68.399,68.399,28800000.0
2006-05-17 15:55:00,68.396,68.41,68.396,68.41,24000000.0
2006-05-17 15:56:00,68.409,68.414,68.403,68.408,51200000.0
2006-05-17 15:57:00,68.406,68.44,68.406,68.44,12800000.0
2006-05-17 15:58:00,68.444,68.444,68.398,68.398,19200000.0
2006-05-17 15:59:00,68.414,68.424,68.414,68.415,36800000.0
2006-05-17 16:00:00,68.422,68.43,68.404,68.404,51200000.0
2006-05-17 16:01:00,68.393,68.409,68.382,68.409,41600000.0
2006-05-17 16:02:00,68.41,68.41,68.352,68.352,11200000.0
2006-05-17 16:03:00,68.341,68.341,68.273,68.273,64000000.0
2006-05-17 16:04:00,68.273,68.288,68.273,68.282,44800000.0
2006-05-17 16:05:00,68.299,68.33,68.287,68.33,48000000.0
2006-05-17 16:06:00,68.357,68.375,68.352,68.373,35200000.0
2006-05-17 16:07:00,68.36,68.371,68.352,68.371,32000000.0
2006-05-17 16:08:00,68.378,68.392,68.363,68.374,44200000.0
2006-05-17 16:09:00,68.386,68.416,68.386,68.411,44800000.0
2006-05-17 16:10:00,68.409,68.409,68.399,68.399,41600000.0
2006-05-17 16:11:00,68.402,68.407,68.398,68.402,14400000.0
2006-05-17 16:12:00,68.404,68.412,68.401,68.401,55400000.0
2006-05-17 16:13:00,68.418,68.429,68.418,68.427,11200000.0
2006-05-17 16:14:00,68.414,68.417,68.386,68.386,49600000.0
2006-05-17 16:15:00,68.39,68.405,68.39,68.403,58000000.0
2006-05-17 16:16:00,68.395,68.404,68.391,68.401,17600000.0
2006-05-17 16:17:00,68.4,68.4,68.392,68.399,38400000.0
2006-05-17 16:18:00,68.398,68.402,68.383,68.383,11200000.0
2006-05-17 16:19:00,68.397,68.405,68.388,68.388,22400000.0
2006-05-17 16:20:00,68.366,68.39,68.361,68.39,11200000.0
2006-05-17 16:21:00,68.389,68.389,68.359,68.359,27200000.0
2006-05-17 16:22:00,68.338,68.338,68.319,68.321,41000000.0
2006-05-17 16:23:00,68.313,68.313,68.298,68.304,43200000.0
2006-05-17 16:24:00,68.329,68.339,68.315,68.315,17600000.0
2006-05-17 16:25:00,68.281,68.282,68.269,68.277,33600000.0
2006-05-17 16:26:00,68.284,68.323,68.284,68.303,17600000.0
2006-05-17 16:27:00,68.285,68.372,68.277,68.372,35200000.0
2006-05-17 16:28:00,68.384,68.385,68.362,68.362,27200000.0
2006-05-17 16:29:00,68.331,68.344,68.32,68.344,11200000.0
2006-05-17 16:30:00,68.355,68.355,68.332,68.332,11200000.0
2006-05-17 16:31:00,68.354,68.354,68.332,68.332,41600000.0
2006-05-17 16:32:00,68.323,68.35,68.319,68.35,12800000.0
2006-05-17 16:33:00,68.294,68.294,68.269,68.28,27200000.0
2006-05-17 16:34:00,68.299,68.325,68.298,68.298,35200000.0
2006-05-17 16:35:00,68.299,68.311,68.296,68.296,52800000.0
2006-05-17 16:36:00,68.294,68.294,68.284,68.294,51200000.0
2006-05-17 16:37:00,68.275,68.278,68.267,68.277,41600000.0
2006-05-17 16:38:00,68.257,68.257,68.242,68.25,40000000.0
2006-05-17 16:39:00,68.257,68.257,68.244,68.25,35200000.0
2006-05-17 16:40:00,68.252,68.26,68.244,68.257,56400000.0
2006-05-17 16:41:00,68.277,68.289,68.263,68.289,73600000.0
2006-05-17 16:42:00,68.308,68.311,68.276,68.276,54400000.0
2006-05-17 16:43:00,68.249,68.269,68.24,68.268,17600000.0
2006-05-17 16:44:00,68.269,68.286,68.269,68.285,11200000.0
2006-05-17 16:45:00,68.261,68.261,68.224,68.224,57000000.0
2006-05-17 16:46:00,68.2,68.205,68.193,68.195,11200000.0
2006-05-17 16:47:00,68.198,68.213,68.194,68.213,70400000.0
2006-05-17 16:48:00,68.245,68.258,68.245,68.248,52800000.0
2006-05-17 16:49:00,68.236,68.243,68.227,68.228,36800000.0
2006-05-17 16:50:00,68.248,68.301,68.248,68.298,74000000.0
2006-05-17 16:51:00,68.306,68.31,68.302,68.304,32000000.0
2006-05-17 16:52:00,68.301,68.303,68.285,68.285,46400000.0
2006-05-17 16:53:00,68.282,68.282,68.245,68.254,30400000.0
2006-05-17 16:54:00,68.256,68.256,68.239,68.252,11200000.0
2006-05-17 16:55:00,68.253,68.253,68.226,68.226,27600000.0
2006-05-17 16:56:00,68.22,68.227,68.216,68.219,36800000.0
2006-05-17 16:57:00,68.202,68.215,68.202,68.203,19200000.0
2006-05-17 16:58:00,68.168,68.172,68.165,68.166,12200000.0
2006-05-17 16:59:00,68.163,68.188,68.163,68.188,51200000.0
2006-05-17 17:00:00,68.222,68.228,68.221,68.223,49600000.0
2006-05-17 17:01:00,68.236,68.256,68.232,68.253,40400000.0
2006-05-17 17:02:00,68.25,68.259,68.235,68.239,33600000.0
2006-05-17 17:03:00,68.225,68.225,68.209,68.213,44800000.0
2006-05-17 17:04:00,68.241,68.254,68.238,68.247,41600000.0
2006-05-17 17:05:00,68.234,68.234,68.22,68.222,54400000.0
2006-05-17 17:06:00,68.228,68.234,68.225,68.225,58600000.0
2006-05-17 17:07:00,68.212,68.212,68.187,68.197,35200000.0
2006-05-17 17:08:00,68.186,68.194,68.168,68.194,69200000.0
2006-05-17 17:09:00,68.19,68.19,68.173,68.182,59200000.0
2006-05-17 17:10:00,68.18,68.182,68.167,68.182,25600000.0
2006-05-17 17:11:00,68.194,68.203,68.193,68.203,38400000.0
2006-05-17 17:12:00,68.193,68.201,68.187,68.201,25600000.0
2006-05-17 17:13:00,68.209,68.217,68.209,68.217,28800000.0
2006-05-17 17:14:00,68.23,68.23,68.217,68.218,21800000.0
2006-05-17 17:15:00,68.209,68.209,68.195,68.197,19200000.0
2006-05-17 17:16:00,68.185,68.192,68.18,68.187,17600000.0
2006-05-17 17:17:00,68.197,68.198,68.19,68.194,38400000.0
2006-05-17 17:18:00,68.189,68.199,68.187,68.191,57600000.0
2006-05-17 17:19:00,68.185,68.214,68.185,68.214,24000000.0
2006-05-17 17:20:00,68.228,68.236,68.228,68.236,16000000.0
2006-05-17 17:21:00,68.217,68.247,68.217,68.247,29200000.0
2006-05-17 17:22:00,68.255,68.268,68.252,68.268,18600000.0
2006-05-17 17:23:00,68.263,68.276,68.254,68.256,11200000.0
2006-05-17 17:24:00,68.256,68.294,68.256,68.294,12800000.0
2006-05-17 17:25:00,68.316,68.33,68.309,68.309,17600000.0
2006-05-17 17:26:00,68.304,68.316,68.304,68.308,12800000.0
2006-05-17 17:27:00,68.315,68.337,68.315,68.333,45800000.0
2006-05-17 17:28:00,68.325,68.325,68.276,68.307,12200000.0
2006-05-17 17:29:00,68.291,68.322,68.291,68.297,27600000.0
2006-05-17 17:30:00,68.298,68.298,68.248,68.248,17600000.0
2006-05-17 17:31:00,68.252,68.357,68.252,68.357,88400000.0
2006-05-17 17:32:00,68.385,68.41,68.367,68.367,52800000.0
2006-05-17 17:33:00,68.383,68.405,68.383,68.405,37200000.0
2006-05-17 17:34:00,68.402,68.406,68.392,68.392,63800000.0
2006-05-17 17:35:00,68.385,68.385,68.366,68.382,43600000.0
2006-05-17 17:36:00,68.362,68.379,68.362,68.37,33600000.0
2006-05-17 17:37:00,68.387,68.41,68.387,68.389,16000000.0
2006-05-17 17:38:00,68.395,68.415,68.393,68.404,35200000.0
2006-05-17 17:39:00,68.416,68.421,68.39,68.39,16000000.0
2006-05-17 17:40:00,68.386,68.415,68.386,68.415,73400000.0
2006-05-17 17:41:00,68.444,68.444,68.417,68.417,12800000.0
2006-05-17 17:42:00,68.418,68.429,68.416,68.426,11200000.0
2006-05-17 17:43:00,68.412,68.412,68.395,68.408,17600000.0
2006-05-17 17:44:00,68.396,68.396,68.382,68.394,30400000.0
2006-05-17 17:45:00,68.403,68.418,68.403,68.417,30400000.0
2006-05-17 17:46:00,68.42,68.43,68.42,68.421,41600000.0
2006-05-17 17:47:00,68.41,68.428,68.41,68.428,57600000.0
2006-05-17 17:48:00,68.433,68.433,68.4,68.406,57600000.0
2006-05-17 17:49:00,68.397,68.418,68.388,68.418,46400000.0
2006-05-17 17:50:00,68.428,68.428,68.42,68.42,8000000.0
2006-05-17 17:51:00,68.426,68.439,68.426,68.438,49600000.0
2006-05-17 17:52:00,68.432,68.436,68.423,68.436,43200000.0
2006-05-17 17:53:00,68.431,68.443,68.431,68.441,33600000.0
2006-05-17 17:54:00,68.438,68.438,68.416,68.416,38400000.0
2006-05-17 17:55:00,68.408,68.416,68.403,68.403,40000000.0
2006-05-17 17:56:00,68.401,68.422,68.397,68.422,44800000.0
2006-05-17 17:57:00,68.44,68.44,68.388,68.388,36800000.0
2006-05-17 17:58:00,68.375,68.382,68.359,68.359,17600000.0
2006-05-17 17:59:00,68.368,68.398,68.368,68.387,62400000.0
2006-05-17 18:00:00,68.399,68.51,68.399,68.51,50600000.0
2006-05-17 18:01:00,68.522,68.547,68.519,68.538,32000000.0
2006-05-17 18:02:00,68.53,68.53,68.488,68.502,24000000.0
2006-05-17 18:03:00,68.508,68.508,68.448,68.448,36800000.0
2006-05-17 18:04:00,68.448,68.473,68.448,68.473,33600000.0
2006-05-17 18:05:00,68.468,68.472,68.457,68.457,12800000.0
2006-05-17 18:06:00,68.456,68.456,68.436,68.436,30400000.0
2006-05-17 18:07:00,68.434,68.434,68.407,68.407,11200000.0
2006-05-17 18:08:00,68.411,68.425,68.411,68.422,84200000.0
2006-05-17 18:09:00,68.416,68.416,68.404,68.411,33600000.0
2006-05-17 18:10:00,68.41,68.41,68.35,68.35,16000000.0
2006-05-17 18:11:00,68.346,68.376,68.346,68.376,12800000.0
2006-05-17 18:12:00,68.359,68.359,68.34,68.34,12800000.0
2006-05-17 18:13:00,68.37,68.37,68.363,68.363,27200000.0
2006-05-17 18:14:00,68.363,68.363,68.344,68.352,19200000.0
2006-05-17 18:15:00,68.363,68.385,68.362,68.366,30400000.0
2006-05-17 18:16:00,68.384,68.411,68.384,68.411,56000000.0
2006-05-17 18:17:00,68.397,68.397,68.375,68.394,43200000.0
2006-05-17 18:18:00,68.393,68.44,68.393,68.439,30400000.0
2006-05-17 18:19:00,68.442,68.46,68.442,68.46,46400000.0
2006-05-17 18:20:00,68.459,68.467,68.446,68.446,43200000.0
2006-05-17 18:21:00,68.419,68.438,68.417,68.417,12800000.0
2006-05-17 18:22:00,68.429,68.437,68.426,68.427,33600000.0
2006-05-17 18:23:00,68.43,68.447,68.428,68.447,46400000.0
2006-05-17 18:24:00,68.453,68.453,68.434,68.443,52800000.0
2006-05-17 18:25:00,68.453,68.463,68.44,68.448,33600000.0
2006-05-17 18:26:00,68.43,68.451,68.43,68.437,12800000.0
2006-05-17 18:27:00,68.446,68.45,68.444,68.446,33600000.0
2006-05-17 18:28:00,68.444,68.456,68.444,68.456,12800000.0
2006-05-17 18:29:00,68.458,68.477,68.458,68.477,25600000.0
2006-05-17 18:30:00,68.47,68.47,68.429,68.43,36800000.0
2006-05-17 18:31:00,68.418,68.433,68.414,68.433,11200000.0
2006-05-17 18:32:00,68.435,68.435,68.426,68.427,70800000.0
2006-05-17 18:33:00,68.43,68.434,68.426,68.434,31400000.0
2006-05-17 18:34:00,68.43,68.445,68.43,68.439,19200000.0
2006-05-17 18:35:00,68.437,68.449,68.437,68.446,43200000.0
2006-05-17 18:37:00,68.445,68.457,68.44,68.457,36800000.0
2006-05-17 18:38:00,68.457,68.477,68.457,68.475,49600000.0
2006-05-17 18:39:00,68.495,68.504,68.485,68.487,76200000.0
2006-05-17 18:40:00,68.482,68.492,68.478,68.481,65600000.0
2006-05-17 18:41:00,68.472,68.481,68.469,68.473,72400000.0
2006-05-17 18:42:00,68.465,68.465,68.452,68.454,77200000.0
2006-05-17 18:43:00,68.445,68.466,68.445,68.466,49600000.0
2006-05-17 18:44:00,68.452,68.452,68.445,68.449,30400000.0
2006-05-17 18:45:00,68.465,68.497,68.457,68.497,12800000.0
2006-05-17 18:47:00,68.505,68.53,68.505,68.53,14400000.0
2006-05-17 18:48:00,68.535,68.535,68.525,68.525,28800000.0
2006-05-17 18:49:00,68.533,68.533,68.511,68.517,24000000.0
2006-05-17 18:50:00,68.519,68.537,68.519,68.533,46400000.0
2006-05-17 18:51:00,68.554,68.561,68.553,68.561,12800000.0
2006-05-17 18:52:00,68.561,68.561,68.549,68.558,18600000.0
2006-05-17 18:53:00,68.586,68.587,68.574,68.581,30800000.0
2006-05-17 18:54:00,68.588,68.589,68.57,68.57,19200000.0
2006-05-17 18:55:00,68.565,68.577,68.563,68.566,22400000.0
2006-05-17 18:56:00,68.585,68.589,68.578,68.583,16000000.0
2006-05-17 18:57:00,68.583,68.584,68.569,68.569,19200000.0
2006-05-17 18:58:00,68.554,68.554,68.536,68.536,31400000.0
2006-05-17 18:59:00,68.544,68.545,68.538,68.541,32000000.0
2006-05-17 19:00:00,68.548,68.557,68.543,68.557,14400000.0
2006-05-17 19:01:00,68.569,68.569,68.558,68.558,11200000.0
2006-05-17 19:02:00,68.555,68.558,68.55,68.556,43200000.0
2006-05-17 19:04:00,68.561,68.565,68.556,68.559,14400000.0
2006-05-17 19:05:00,68.573,68.575,68.562,68.573,17600000.0
2006-05-17 19:06:00,68.574,68.577,68.567,68.577,56000000.0
2006-05-17 19:07:00,68.577,68.584,68.576,68.579,35200000.0
2006-05-17 19:08:00,68.579,68.579,68.565,68.565,21800000.0
2006-05-17 19:09:00,68.544,68.55,68.529,68.529,12800000.0
2006-05-17 19:10:00,68.523,68.526,68.52,68.522,17000000.0
2006-05-17 19:11:00,68.52,68.52,68.511,68.516,17000000.0
2006-05-17 19:12:00,68.518,68.52,68.512,68.512,23400000.0
2006-05-17 19:13:00,68.507,68.52,68.503,68.52,15400000.0
2006-05-17 19:14:00,68.528,68.542,68.528,68.535,12800000.0
2006-05-17 19:15:00,68.53,68.53,68.504,68.504,16000000.0
2006-05-17 19:16:00,68.501,68.501,68.477,68.486,12800000.0
2006-05-17 19:17:00,68.497,68.497,68.486,68.493,14400000.0
2006-05-17 19:18:00,68.488,68.49,68.482,68.482,32000000.0
2006-05-17 19:19:00,68.477,68.477,68.46,68.469,11200000.0
2006-05-17 19:20:00,68.483,68.485,68.468,68.485,14400000.0
2006-05-17 19:21:00,68.494,68.501,68.494,68.5,17600000.0
2006-05-17 19:22:00,68.506,68.519,68.501,68.519,14400000.0
2006-05-17 19:23:00,68.527,68.527,68.506,68.506,16000000.0
2006-05-17 19:24:00,68.503,68.511,68.499,68.509,48000000.0
2006-05-17 19:25:00,68.532,68.556,68.532,68.556,12800000.0
2006-05-17 19:26:00,68.553,68.566,68.537,68.566,41600000.0
2006-05-17 19:27:00,68.578,68.585,68.578,68.58,14400000.0
2006-05-17 19:28:00,68.563,68.565,68.551,68.56,12800000.0
2006-05-17 19:29:00,68.563,68.572,68.563,68.566,12800000.0
2006-05-17 19:30:00,68.571,68.571,68.555,68.557,11200000.0
2006-05-17 19:31:00,68.554,68.564,68.554,68.562,11200000.0
2006-05-17 19:33:00,68.557,68.557,68.548,68.551,12800000.0
2006-05-17 19:34:00,68.545,68.551,68.542,68.55,12800000.0
2006-05-17 19:36:00,68.561,68.566,68.556,68.564,16000000.0
2006-05-17 19:37:00,68.559,68.588,68.559,68.588,11200000.0
2006-05-17 19:38:00,68.6,68.616,68.6,68.616,11200000.0
2006-05-17 19:39:00,68.594,68.594,68.584,68.59,12800000.0
2006-05-17 19:40:00,68.562,68.577,68.562,68.573,11200000.0
2006-05-17 19:41:00,68.567,68.57,68.565,68.57,10600000.0
2006-05-17 19:42:00,68.567,68.577,68.567,68.577,11200000.0
2006-05-17 19:43:00,68.567,68.58,68.566,68.58,11200000.0
2006-05-17 19:44:00,68.579,68.579,68.554,68.565,11200000.0
2006-05-17 19:45:00,68.545,68.551,68.544,68.551,16000000.0
2006-05-17 19:46:00,68.539,68.539,68.533,68.533,8000000.0
2006-05-17 19:47:00,68.53,68.53,68.511,68.513,9600000.0
2006-05-17 19:48:00,68.525,68.546,68.522,68.543,12800000.0
2006-05-17 19:49:00,68.557,68.56,68.551,68.551,30400000.0
2006-05-17 19:50:00,68.54,68.54,68.538,68.538,12800000.0
2006-05-17 19:51:00,68.525,68.525,68.506,68.513,12800000.0
2006-05-17 19:52:00,68.507,68.515,68.494,68.507,15400000.0
2006-05-17 19:53:00,68.503,68.508,68.497,68.508,11200000.0
2006-05-17 19:54:00,68.507,68.515,68.507,68.509,12800000.0
2006-05-17 19:55:00,68.506,68.517,68.505,68.517,11200000.0
2006-05-17 19:56:00,68.507,68.514,68.501,68.511,16400000.0
2006-05-17 19:57:00,68.518,68.533,68.516,68.533,12800000.0
2006-05-17 19:58:00,68.534,68.55,68.53,68.55,11200000.0
2006-05-17 19:59:00,68.583,68.59,68.583,68.585,9600000.0
2006-05-17 20:00:00,68.583,68.583,68.561,68.57,17600000.0
2006-05-17 20:01:00,68.584,68.605,68.584,68.584,12800000.0
2006-05-17 20:02:00,68.588,68.598,68.588,68.598,17600000.0
2006-05-17 20:03:00,68.604,68.625,68.604,68.621,16000000.0
2006-05-17 20:04:00,68.61,68.619,68.606,68.617,29800000.0
2006-05-17 20:05:00,68.618,68.618,68.604,68.609,12800000.0
2006-05-17 20:06:00,68.614,68.626,68.614,68.626,10600000.0
2006-05-17 20:07:00,68.628,68.629,68.619,68.626,17600000.0
2006-05-17 20:08:00,68.612,68.612,68.596,68.598,38400000.0
2006-05-17 20:09:00,68.619,68.65,68.619,68.65,11600000.0
2006-05-17 20:10:00,68.652,68.675,68.652,68.675,14400000.0
2006-05-17 20:11:00,68.673,68.691,68.673,68.685,11200000.0
2006-05-17 20:12:00,68.673,68.692,68.673,68.69,11200000.0
2006-05-17 20:13:00,68.692,68.706,68.692,68.698,10600000.0
2006-05-17 20:14:00,68.692,68.695,68.632,68.688,14400000.0
2006-05-17 20:15:00,68.688,68.691,68.678,68.691,11200000.0
2006-05-17 20:16:00,68.701,68.705,68.696,68.705,28800000.0
2006-05-17 20:17:00,68.707,68.728,68.707,68.728,33600000.0
2006-05-17 20:18:00,68.731,68.744,68.719,68.744,11200000.0
2006-05-17 20:19:00,68.773,68.795,68.773,68.794,11200000.0
2006-05-17 20:20:00,68.8,68.809,68.782,68.809,19200000.0
2006-05-17 20:21:00,68.814,68.832,68.803,68.832,12800000.0
2006-05-17 20:22:00,68.822,68.846,68.821,68.846,14400000.0
2006-05-17 20:23:00,68.844,68.848,68.84,68.84,12800000.0
2006-05-17 20:24:00,68.836,68.841,68.835,68.838,16000000.0
2006-05-17 20:25:00,68.859,68.88,68.858,68.861,11200000.0
2006-05-17 20:26:00,68.846,68.846,68.824,68.84,15400000.0
2006-05-17 20:27:00,68.865,68.881,68.865,68.865,16000000.0
2006-05-17 20:28:00,68.847,68.847,68.806,68.819,11200000.0
2006-05-17 20:29:00,68.813,68.825,68.813,68.814,12800000.0
2006-05-17 20:30:00,68.824,68.843,68.824,68.843,27000000.0
2006-05-17 20:31:00,68.848,68.967,68.848,68.967,11200000.0
2006-05-17 20:32:00,68.962,68.966,68.947,68.953,17000000.0
2006-05-17 20:33:00,68.95,68.95,68.93,68.944,12800000.0
2006-05-17 20:34:00,68.963,68.989,68.963,68.989,11200000.0
2006-05-17 20:35:00,69.015,69.042,69.015,69.041,11200000.0
2006-05-17 20:36:00,69.013,69.013,68.977,68.977,16000000.0
2006-05-17 20:37:00,68.976,69.005,68.973,69.005,8000000.0
2006-05-17 20:38:00,68.992,69.013,68.992,69.013,12800000.0
2006-05-17 20:39:00,69.029,69.064,69.029,69.052,11200000.0
2006-05-17 20:40:00,69.036,69.036,69.019,69.022,11200000.0
2006-05-17 20:41:00,69.028,69.034,69.022,69.027,14400000.0
2006-05-17 20:42:00,69.043,69.043,69.036,69.04,11200000.0
2006-05-17 20:43:00,69.047,69.073,69.047,69.064,14400000.0
2006-05-17 20:44:00,69.065,69.076,68.978,69.07,12800000.0
2006-05-17 20:45:00,69.061,69.107,69.05,69.107,12800000.0
2006-05-17 20:46:00,69.102,69.102,69.057,69.057,14400000.0
2006-05-17 20:47:00,69.061,69.077,69.061,69.077,12800000.0
2006-05-17 20:48:00,69.047,69.054,69.033,69.054,17000000.0
2006-05-17 20:49:00,69.061,69.062,69.054,69.059,8000000.0
2006-05-17 20:50:00,69.077,69.078,69.064,69.073,14400000.0
2006-05-17 20:51:00,69.078,69.106,69.046,69.046,28800000.0
2006-05-17 20:52:00,69.083,69.116,69.083,69.1,11200000.0
2006-05-17 20:53:00,69.078,69.084,69.047,69.047,16000000.0
2006-05-17 20:54:00,69.076,69.083,69.032,69.032,14400000.0
2006-05-17 20:55:00,69.023,69.042,69.014,69.042,11200000.0
2006-05-17 20:56:00,69.036,69.036,69.011,69.011,8000000.0
2006-05-17 20:57:00,69.005,69.036,69.005,69.033,12800000.0
2006-05-17 20:58:00,69.018,69.026,69.002,69.002,11200000.0
2006-05-17 20:59:00,68.989,68.995,68.989,68.995,11200000.0
2006-05-17 21:00:00,68.997,69.014,68.992,69.014,17600000.0
2006-05-17 21:01:00,69.016,69.017,69.001,69.001,11200000.0
2006-05-17 21:02:00,69.0,69.006,69.0,69.001,16000000.0
2006-05-17 21:03:00,68.999,68.999,68.993,68.994,11200000.0
2006-05-17 21:04:00,68.991,68.994,68.972,68.972,16400000.0
2006-05-17 21:05:00,68.96,68.964,68.941,68.962,12800000.0
2006-05-17 21:06:00,68.952,68.962,68.952,68.961,12800000.0
2006-05-17 21:07:00,68.972,68.976,68.965,68.976,14400000.0
2006-05-17 21:08:00,68.973,68.978,68.965,68.978,16000000.0
2006-05-17 21:09:00,68.963,68.988,68.963,68.988,8000000.0
2006-05-17 21:10:00,69.002,69.005,69.002,69.005,3200000.0
2006-05-17 21:11:00,69.01,69.011,68.994,69.008,12800000.0
2006-05-17 21:13:00,69.018,69.022,69.005,69.013,16000000.0
2006-05-17 21:15:00,69.001,69.004,68.992,68.996,14400000.0
2006-05-17 21:16:00,68.99,68.99,68.982,68.982,9600000.0
2006-05-17 21:17:00,68.987,68.994,68.987,68.991,12800000.0
2006-05-17 21:18:00,68.995,68.998,68.909,68.995,12800000.0
2006-05-17 21:19:00,69.003,69.008,68.996,69.005,17600000.0
2006-05-17 21:20:00,68.983,69.005,68.983,68.997,14400000.0
2006-05-17 21:21:00,68.997,68.997,68.991,68.991,11200000.0
2006-05-17 21:22:00,68.992,68.992,68.977,68.992,12800000.0
2006-05-17 21:24:00,68.996,68.999,68.983,68.983,10600000.0
2006-05-17 21:26:00,69.0,69.021,68.999,69.021,11200000.0
2006-05-17 21:27:00,69.022,69.022,69.012,69.012,6400000.0
2006-05-17 21:29:00,69.007,69.017,69.004,69.017,11200000.0
2006-05-17 21:30:00,69.017,69.017,69.005,69.01,12800000.0
2006-05-17 21:32:00,69.015,69.018,69.01,69.016,14400000.0
2006-05-17 21:33:00,69.001,69.026,69.001,69.026,11200000.0
2006-05-17 21:34:00,69.019,69.032,69.019,69.025,17600000.0
2006-05-17 21:35:00,69.031,69.031,69.023,69.023,12200000.0
2006-05-17 21:36:00,69.018,69.038,69.018,69.038,9000000.0
2006-05-17 21:37:00,69.031,69.052,69.031,69.052,16000000.0
2006-05-17 21:38:00,69.031,69.031,68.937,68.937,12800000.0
2006-05-17 21:40:00,69.04,69.04,69.03,69.034,11200000.0
2006-05-17 21:41:00,69.031,69.058,69.031,69.05,12800000.0
2006-05-17 21:42:00,69.061,69.061,69.037,69.053,14400000.0
2006-05-17 21:43:00,69.054,69.054,69.042,69.045,14400000.0
2006-05-17 21:46:00,69.051,69.051,69.038,69.043,14800000.0
2006-05-17 21:47:00,69.038,69.04,69.035,69.039,11200000.0
2006-05-17 21:48:00,69.036,69.036,69.021,69.033,16000000.0
2006-05-17 21:49:00,69.021,69.031,69.021,69.031,11200000.0
2006-05-17 21:52:00,69.024,69.024,69.017,69.017,3200000.0
2006-05-17 21:53:00,69.02,69.029,69.014,69.027,11200000.0
2006-05-17 21:54:00,69.029,69.029,69.013,69.014,11200000.0
2006-05-17 21:55:00,69.016,69.016,69.007,69.007,11200000.0
2006-05-17 21:56:00,69.009,69.009,68.991,68.991,12200000.0
2006-05-17 21:57:00,68.994,69.001,68.994,69.0,17600000.0
2006-05-17 21:58:00,68.991,68.999,68.988,68.988,17600000.0
2006-05-17 21:59:00,68.985,68.985,68.976,68.976,12800000.0
2006-05-17 22:00:00,68.981,68.981,68.971,68.971,17600000.0
2006-05-17 22:01:00,68.973,68.973,68.967,68.97,11200000.0
2006-05-17 22:02:00,68.97,68.973,68.959,68.973,16000000.0
2006-05-17 22:03:00,68.968,68.971,68.968,68.971,17600000.0
2006-05-17 22:04:00,68.978,68.981,68.973,68.975,16000000.0
2006-05-17 22:05:00,68.972,68.973,68.962,68.962,11200000.0
2006-05-17 22:06:00,68.974,68.974,68.964,68.97,12800000.0
2006-05-17 22:08:00,68.974,68.982,68.964,68.981,16000000.0
2006-05-17 22:10:00,68.972,68.973,68.968,68.971,12800000.0
2006-05-17 22:12:00,68.976,68.981,68.973,68.981,12800000.0
2006-05-17 22:14:00,68.969,68.969,68.96,68.962,12800000.0
2006-05-17 22:15:00,68.947,68.957,68.947,68.957,14400000.0
2006-05-17 22:16:00,68.96,68.964,68.954,68.959,12200000.0
2006-05-17 22:18:00,68.97,68.981,68.97,68.98,15400000.0
2006-05-17 22:19:00,68.975,68.978,68.963,68.963,14400000.0
2006-05-17 22:20:00,68.968,68.984,68.967,68.984,12800000.0
2006-05-17 22:21:00,68.985,68.992,68.974,68.974,17600000.0
2006-05-17 22:24:00,68.967,68.967,68.964,68.967,11200000.0
2006-05-17 22:25:00,68.975,68.976,68.967,68.974,9600000.0
2006-05-17 22:26:00,68.973,68.981,68.973,68.98,17600000.0
2006-05-17 22:28:00,68.982,68.987,68.975,68.978,12800000.0
2006-05-17 22:29:00,68.988,68.998,68.986,68.992,16000000.0
2006-05-17 22:30:00,68.997,68.997,68.985,68.985,17600000.0
2006-05-17 22:31:00,68.987,68.996,68.985,68.986,12800000.0
2006-05-17 22:32:00,68.995,68.997,68.936,68.996,11200000.0
2006-05-17 22:35:00,68.988,68.993,68.984,68.988,12800000.0
2006-05-17 22:36:00,68.988,68.988,68.974,68.978,17600000.0
2006-05-17 22:37:00,68.974,68.98,68.974,68.977,25600000.0
2006-05-17 22:38:00,68.987,68.987,68.975,68.987,17600000.0
2006-05-17 22:40:00,68.982,68.994,68.982,68.994,11200000.0
2006-05-17 22:41:00,68.993,68.993,68.982,68.988,11200000.0
2006-05-17 22:43:00,68.978,68.991,68.978,68.987,16000000.0
2006-05-17 22:45:00,68.983,68.983,68.972,68.973,16000000.0
2006-05-17 22:47:00,68.974,68.988,68.974,68.98,17600000.0
2006-05-17 22:48:00,68.997,69.001,68.997,69.0,8000000.0
2006-05-17 22:51:00,69.002,69.003,68.994,68.994,11200000.0
2006-05-17 22:52:00,68.986,69.003,68.986,69.003,11200000.0
2006-05-17 22:53:00,69.003,69.005,68.999,69.0,11200000.0
2006-05-17 22:55:00,68.993,69.003,68.991,68.999,12200000.0
2006-05-17 22:56:00,68.995,69.003,68.993,69.003,17600000.0
2006-05-17 22:58:00,69.007,69.011,69.006,69.011,6400000.0
2006-05-17 23:27:00,69.008,69.039,69.006,69.039,17000000.0
2006-05-17 23:28:00,69.076,69.085,69.076,69.085,12800000.0
2006-05-17 23:29:00,69.081,69.081,69.016,69.067,11200000.0
2006-05-17 23:30:00,69.08,69.086,69.076,69.082,14400000.0
2006-05-17 23:31:00,69.083,69.089,69.073,69.073,12800000.0
2006-05-17 23:32:00,69.081,69.109,69.081,69.105,17600000.0
2006-05-17 23:33:00,69.104,69.104,69.097,69.102,12800000.0
2006-05-17 23:34:00,69.099,69.099,69.082,69.083,16000000.0
2006-05-17 23:35:00,69.058,69.088,69.058,69.088,16000000.0
2006-05-17 23:36:00,69.096,69.096,69.076,69.076,12800000.0
2006-05-17 23:37:00,69.077,69.077,69.058,69.065,12800000.0
2006-05-17 23:38:00,69.061,69.077,69.061,69.07,11200000.0
2006-05-17 23:39:00,69.06,69.065,69.055,69.065,11200000.0
2006-05-17 23:40:00,69.059,69.059,69.03,69.042,35200000.0
2006-05-17 23:41:00,69.056,69.071,69.056,69.07,12800000.0
2006-05-17 23:42:00,69.058,69.058,69.04,69.04,6400000.0
2006-05-17 23:43:00,69.022,69.022,68.998,68.998,11200000.0
2006-05-17 23:44:00,68.991,68.999,68.98,68.98,16000000.0
2006-05-17 23:45:00,68.955,69.009,68.947,69.009,10600000.0
2006-05-17 23:46:00,69.016,69.021,69.011,69.011,17600000.0
2006-05-17 23:47:00,69.022,69.022,68.994,69.005,12200000.0
2006-05-17 23:48:00,69.011,69.04,68.974,69.04,8000000.0
2006-05-17 23:49:00,69.041,69.047,69.034,69.039,13200000.0
2006-05-17 23:50:00,69.046,69.057,69.046,69.05,11200000.0
2006-05-17 23:51:00,69.04,69.048,69.032,69.048,12800000.0
2006-05-17 23:52:00,69.059,69.085,69.059,69.083,12800000.0
2006-05-17 23:53:00,69.079,69.086,69.079,69.083,11200000.0
2006-05-17 23:54:00,69.101,69.108,69.081,69.105,14800000.0
2006-05-17 23:55:00,69.102,69.103,69.093,69.103,14400000.0
2006-05-17 23:56:00,69.033,69.13,69.033,69.106,11200000.0
2006-05-17 23:57:00,69.098,69.106,69.096,69.105,16000000.0
2006-05-17 23:58:00,69.119,69.137,69.119,69.137,11200000.0
2006-05-17 23:59:00,69.142,69.155,69.14,69.143,14400000.0
2006-05-18 00:00:00,69.158,69.181,69.157,69.181,9600000.0
2006-05-18 00:01:00,69.186,69.196,69.177,69.196,12800000.0
2006-05-18 00:03:00,69.216,69.24,69.216,69.24,11200000.0
2006-05-18 00:04:00,69.228,69.251,69.228,69.235,11200000.0
2006-05-18 00:05:00,69.218,69.24,69.217,69.226,11200000.0
2006-05-18 00:06:00,69.221,69.221,69.199,69.203,11200000.0
2006-05-18 00:07:00,69.188,69.188,69.175,69.175,8000000.0
2006-05-18 00:08:00,69.189,69.189,69.167,69.187,12800000.0
2006-05-18 00:09:00,69.174,69.19,69.17,69.186,11200000.0
2006-05-18 00:10:00,69.192,69.194,69.182,69.19,12800000.0
2006-05-18 00:11:00,69.187,69.187,69.179,69.181,12800000.0
2006-05-18 00:12:00,69.177,69.177,69.164,69.167,8000000.0
2006-05-18 00:13:00,69.152,69.159,69.148,69.159,11200000.0
2006-05-18 00:14:00,69.167,69.167,69.155,69.158,14400000.0
2006-05-18 00:15:00,69.166,69.168,69.155,69.168,14400000.0
2006-05-18 00:16:00,69.172,69.172,69.161,69.161,14400000.0
2006-05-18 00:17:00,69.185,69.19,69.177,69.184,16000000.0
2006-05-18 00:18:00,69.19,69.193,69.187,69.187,9600000.0
2006-05-18 00:19:00,69.177,69.189,69.175,69.175,12800000.0
2006-05-18 00:20:00,69.164,69.186,69.164,69.185,17600000.0
2006-05-18 00:21:00,69.204,69.204,69.194,69.199,12200000.0
2006-05-18 00:22:00,69.182,69.19,69.17,69.17,17600000.0
2006-05-18 00:23:00,69.178,69.178,69.168,69.168,12800000.0
2006-05-18 00:24:00,69.172,69.173,69.156,69.173,14400000.0
2006-05-18 00:27:00,69.157,69.157,69.111,69.111,12800000.0
2006-05-18 00:28:00,69.104,69.118,69.104,69.107,32000000.0
2006-05-18 00:29:00,69.11,69.113,69.109,69.109,8000000.0
2006-05-18 00:30:00,69.103,69.103,69.083,69.085,8000000.0
2006-05-18 00:31:00,69.06,69.06,69.046,69.057,12800000.0
2006-05-18 00:32:00,69.058,69.07,69.052,69.07,12800000.0
2006-05-18 00:33:00,69.065,69.066,69.055,69.057,12800000.0
2006-05-18 00:34:00,69.06,69.064,69.054,69.057,19200000.0
2006-05-18 00:36:00,69.057,69.063,69.053,69.062,12800000.0
2006-05-18 00:37:00,69.055,69.061,69.051,69.061,12800000.0
2006-05-18 00:38:00,69.071,69.075,69.07,69.073,12800000.0
2006-05-18 00:39:00,69.074,69.079,69.067,69.071,17600000.0
2006-05-18 00:40:00,69.074,69.074,69.066,69.068,8000000.0
2006-05-18 00:41:00,69.063,69.071,69.054,69.071,16000000.0
2006-05-18 00:42:00,69.046,69.06,69.046,69.06,12800000.0
2006-05-18 00:44:00,69.053,69.062,69.036,69.062,17600000.0
2006-05-18 00:48:00,69.062,69.062,69.049,69.05,12800000.0
2006-05-18 00:49:00,69.048,69.048,69.024,69.024,11200000.0
2006-05-18 00:51:00,69.041,69.047,69.023,69.047,11200000.0
2006-05-18 00:53:00,69.029,69.034,69.028,69.029,11200000.0
2006-05-18 00:54:00,69.013,69.038,69.013,69.038,17600000.0
2006-05-18 00:56:00,69.045,69.059,69.045,69.058,12200000.0
2006-05-18 00:57:00,69.056,69.056,69.042,69.042,12800000.0
2006-05-18 00:58:00,69.048,69.05,69.044,69.048,12800000.0
2006-05-18 00:59:00,69.045,69.052,69.039,69.041,11200000.0
2006-05-18 01:00:00,69.042,69.042,69.032,69.035,16000000.0
2006-05-18 01:01:00,69.039,69.046,69.039,69.04,14400000.0
2006-05-18 01:03:00,69.034,69.044,69.034,69.042,10600000.0
2006-05-18 01:04:00,69.038,69.038,69.021,69.023,12800000.0
2006-05-18 01:05:00,69.029,69.029,69.011,69.028,11200000.0
2006-05-18 01:06:00,69.021,69.024,68.96,69.019,12800000.0
2006-05-18 01:07:00,69.027,69.034,69.023,69.027,12800000.0
2006-05-18 01:08:00,69.029,69.036,69.026,69.026,16000000.0
2006-05-18 01:09:00,69.033,69.033,69.025,69.028,17600000.0
2006-05-18 01:10:00,69.027,69.035,69.026,69.035,16000000.0
2006-05-18 01:11:00,69.037,69.044,69.037,69.042,11200000.0
2006-05-18 01:14:00,69.044,69.048,69.039,69.039,16000000.0
2006-05-18 01:15:00,69.026,69.026,69.014,69.017,12800000.0
2006-05-18 01:17:00,69.01,69.017,69.004,69.016,11200000.0
2006-05-18 01:18:00,69.021,69.021,69.001,69.001,12800000.0
2006-05-18 01:20:00,68.992,69.002,68.992,69.002,11200000.0
2006-05-18 01:21:00,69.01,69.013,69.004,69.007,12800000.0
2006-05-18 01:22:00,69.009,69.01,69.002,69.007,12800000.0
2006-05-18 01:24:00,69.004,69.005,68.995,69.0,12800000.0
2006-05-18 01:25:00,68.992,69.005,68.986,68.999,12800000.0
2006-05-18 01:26:00,68.988,68.988,68.968,68.968,11200000.0
2006-05-18 01:27:00,68.961,68.968,68.957,68.957,12800000.0
2006-05-18 01:28:00,68.959,68.967,68.959,68.965,18000000.0
2006-05-18 01:29:00,68.967,68.983,68.964,68.977,17600000.0
2006-05-18 01:30:00,68.979,68.983,68.976,68.976,11200000.0
2006-05-18 01:31:00,68.99,68.997,68.982,68.997,11200000.0
2006-05-18 01:32:00,69.005,69.019,69.005,69.019,12200000.0
2006-05-18 01:33:00,69.036,69.036,69.019,69.032,11200000.0
2006-05-18 01:34:00,69.029,69.037,69.016,69.016,24000000.0
2006-05-18 01:35:00,69.037,69.064,69.037,69.053,14400000.0
2006-05-18 01:36:00,69.038,69.038,68.992,68.992,11200000.0
2006-05-18 01:37:00,69.012,69.031,69.012,69.031,14400000.0
2006-05-18 01:38:00,69.038,69.054,69.028,69.054,17600000.0
2006-05-18 01:39:00,69.055,69.059,69.05,69.05,14400000.0
2006-05-18 01:40:00,69.042,69.047,69.032,69.046,11200000.0
2006-05-18 01:41:00,69.05,69.061,69.049,69.051,12200000.0
2006-05-18 01:42:00,69.043,69.043,69.0,69.0,11200000.0
2006-05-18 01:43:00,68.995,69.0,68.986,68.987,11200000.0
2006-05-18 01:44:00,68.997,69.015,68.997,69.007,12800000.0
2006-05-18 01:45:00,69.018,69.028,69.016,69.024,16000000.0
2006-05-18 01:46:00,69.014,69.052,69.014,69.052,16000000.0
2006-05-18 01:47:00,69.05,69.05,69.037,69.037,14400000.0
2006-05-18 01:48:00,69.039,69.039,69.013,69.023,12800000.0
2006-05-18 01:49:00,69.02,69.039,69.02,69.025,16000000.0
2006-05-18 01:50:00,69.029,69.036,69.027,69.036,14400000.0
2006-05-18 01:51:00,69.051,69.053,69.045,69.05,11200000.0
2006-05-18 01:52:00,69.046,69.048,69.042,69.048,20800000.0
2006-05-18 01:53:00,69.048,69.052,69.038,69.038,14400000.0
2006-05-18 01:54:00,69.05,69.069,69.05,69.069,8000000.0
2006-05-18 01:55:00,69.073,69.073,69.062,69.062,12800000.0
2006-05-18 01:56:00,69.039,69.042,69.034,69.04,12800000.0
2006-05-18 01:57:00,69.033,69.037,69.031,69.034,11200000.0
2006-05-18 01:58:00,69.037,69.041,69.037,69.037,11200000.0
2006-05-18 01:59:00,69.04,69.04,69.026,69.026,9600000.0
2006-05-18 02:00:00,69.023,69.023,69.01,69.01,11200000.0
2006-05-18 02:01:00,69.0,69.0,68.954,68.954,17600000.0
2006-05-18 02:02:00,68.947,68.962,68.947,68.947,12800000.0
2006-05-18 02:03:00,68.939,68.951,68.936,68.951,16000000.0
2006-05-18 02:04:00,68.941,68.953,68.932,68.953,12800000.0
2006-05-18 02:05:00,68.948,68.948,68.937,68.942,12800000.0
2006-05-18 02:06:00,68.954,68.976,68.954,68.976,12800000.0
2006-05-18 02:07:00,68.994,68.994,68.981,68.981,12800000.0
2006-05-18 02:08:00,68.983,68.994,68.982,68.985,17600000.0
2006-05-18 02:09:00,68.983,68.983,68.97,68.976,16000000.0
2006-05-18 02:10:00,68.963,68.989,68.963,68.987,9600000.0
2006-05-18 02:11:00,68.997,69.006,68.99,69.005,12800000.0
2006-05-18 02:12:00,69.005,69.011,68.997,68.997,11200000.0
2006-05-18 02:13:00,69.002,69.009,68.997,69.006,11200000.0
2006-05-18 02:14:00,69.02,69.025,69.016,69.016,11200000.0
2006-05-18 02:15:00,69.025,69.032,69.016,69.021,11200000.0
2006-05-18 02:16:00,69.016,69.016,68.942,69.015,9600000.0
2006-05-18 02:18:00,69.016,69.016,69.002,69.004,12200000.0
2006-05-18 02:19:00,68.99,68.999,68.988,68.997,12800000.0
2006-05-18 02:20:00,68.985,68.985,68.97,68.97,8000000.0
2006-05-18 02:21:00,68.973,68.979,68.965,68.972,17600000.0
2006-05-18 02:22:00,68.973,68.976,68.966,68.967,12800000.0
2006-05-18 02:23:00,68.952,68.952,68.924,68.928,12800000.0
2006-05-18 02:24:00,68.925,68.927,68.828,68.911,11200000.0
2006-05-18 02:25:00,68.908,68.926,68.908,68.912,17600000.0
2006-05-18 02:26:00,68.906,68.923,68.899,68.923,17600000.0
2006-05-18 02:27:00,68.915,68.925,68.907,68.925,17600000.0
2006-05-18 02:28:00,68.931,68.943,68.915,68.915,14400000.0
2006-05-18 02:29:00,68.908,68.908,68.897,68.902,11200000.0
2006-05-18 02:30:00,68.89,68.89,68.859,68.859,11200000.0
2006-05-18 02:31:00,68.851,68.856,68.839,68.845,18000000.0
2006-05-18 02:32:00,68.853,68.853,68.83,68.843,11200000.0
2006-05-18 02:33:00,68.844,68.854,68.842,68.852,11200000.0
2006-05-18 02:34:00,68.856,68.856,68.847,68.853,13800000.0
2006-05-18 02:35:00,68.853,68.858,68.846,68.846,12800000.0
2006-05-18 02:36:00,68.833,68.847,68.833,68.846,12800000.0
2006-05-18 02:37:00,68.848,68.848,68.826,68.826,12800000.0
2006-05-18 02:38:00,68.835,68.835,68.813,68.813,12800000.0
2006-05-18 02:39:00,68.805,68.805,68.797,68.797,16000000.0
2006-05-18 02:40:00,68.803,68.81,68.8,68.804,12800000.0
2006-05-18 02:41:00,68.8,68.804,68.789,68.804,11200000.0
2006-05-18 02:42:00,68.804,68.804,68.794,68.794,12800000.0
2006-05-18 02:43:00,68.802,68.81,68.796,68.81,11200000.0
2006-05-18 02:44:00,68.814,68.814,68.8,68.809,12800000.0
2006-05-18 02:45:00,68.823,68.849,68.823,68.849,11200000.0
2006-05-18 02:46:00,68.876,68.887,68.87,68.887,12200000.0
2006-05-18 02:47:00,68.888,68.89,68.879,68.88,12800000.0
2006-05-18 02:48:00,68.879,68.88,68.87,68.87,14400000.0
2006-05-18 02:49:00,68.872,68.872,68.862,68.863,17600000.0
2006-05-18 02:50:00,68.861,68.862,68.855,68.855,11200000.0
2006-05-18 02:51:00,68.862,68.866,68.848,68.866,11200000.0
2006-05-18 02:52:00,68.87,68.882,68.818,68.877,10600000.0
2006-05-18 02:53:00,68.883,68.889,68.873,68.873,11200000.0
2006-05-18 02:54:00,68.807,68.897,68.807,68.897,11200000.0
2006-05-18 02:55:00,68.902,68.909,68.902,68.906,11200000.0
2006-05-18 02:56:00,68.914,68.922,68.914,68.918,11200000.0
2006-05-18 02:57:00,68.915,68.922,68.907,68.922,11200000.0
2006-05-18 02:58:00,68.917,68.919,68.898,68.916,8000000.0
2006-05-18 02:59:00,68.913,68.913,68.903,68.905,11200000.0
2006-05-18 03:00:00,68.914,68.914,68.822,68.822,11200000.0
2006-05-18 03:01:00,68.903,68.906,68.895,68.901,11200000.0
2006-05-18 03:02:00,68.9,68.9,68.893,68.893,11200000.0
2006-05-18 03:03:00,68.888,68.89,68.876,68.887,14400000.0
2006-05-18 03:04:00,68.893,68.901,68.893,68.898,11200000.0
2006-05-18 03:05:00,68.893,68.897,68.889,68.897,16000000.0
2006-05-18 03:06:00,68.9,68.9,68.884,68.885,16000000.0
2006-05-18 03:08:00,68.885,68.892,68.872,68.884,11200000.0
2006-05-18 03:09:00,68.891,68.901,68.891,68.898,11200000.0
2006-05-18 03:10:00,68.896,68.896,68.881,68.889,16000000.0
2006-05-18 03:13:00,68.896,68.896,68.891,68.892,16000000.0
2006-05-18 03:14:00,68.892,68.893,68.889,68.89,11200000.0
2006-05-18 03:18:00,68.881,68.881,68.845,68.846,12800000.0
2006-05-18 03:19:00,68.84,68.848,68.834,68.834,12800000.0
2006-05-18 03:20:00,68.835,68.837,68.821,68.821,12800000.0
2006-05-18 03:21:00,68.799,68.799,68.78,68.784,13800000.0
2006-05-18 03:22:00,68.775,68.783,68.771,68.783,11200000.0
2006-05-18 03:23:00,68.794,68.81,68.794,68.805,9600000.0
2006-05-18 03:24:00,68.789,68.79,68.785,68.785,9600000.0
2006-05-18 03:25:00,68.781,68.791,68.76,68.76,17600000.0
2006-05-18 03:26:00,68.772,68.804,68.772,68.795,12800000.0
2006-05-18 03:27:00,68.805,68.806,68.789,68.789,14400000.0
2006-05-18 03:29:00,68.776,68.783,68.772,68.783,12800000.0
2006-05-18 03:31:00,68.787,68.802,68.787,68.794,12800000.0
2006-05-18 03:32:00,68.792,68.792,68.77,68.77,8000000.0
2006-05-18 03:33:00,68.773,68.777,68.768,68.768,11200000.0
2006-05-18 03:34:00,68.762,68.762,68.751,68.755,11200000.0
2006-05-18 03:35:00,68.75,68.754,68.739,68.751,17600000.0
2006-05-18 03:36:00,68.768,68.773,68.763,68.763,11200000.0
2006-05-18 03:37:00,68.748,68.762,68.748,68.752,17600000.0
2006-05-18 03:38:00,68.731,68.756,68.731,68.743,12800000.0
2006-05-18 03:39:00,68.75,68.768,68.702,68.757,14400000.0
2006-05-18 03:40:00,68.748,68.748,68.742,68.747,12800000.0
2006-05-18 03:41:00,68.743,68.746,68.738,68.744,11200000.0
2006-05-18 03:42:00,68.734,68.738,68.728,68.735,12800000.0
2006-05-18 03:43:00,68.736,68.749,68.73,68.749,11200000.0
2006-05-18 03:44:00,68.739,68.741,68.721,68.74,12800000.0
2006-05-18 03:45:00,68.736,68.743,68.732,68.733,11200000.0
2006-05-18 03:46:00,68.737,68.745,68.737,68.744,11200000.0
2006-05-18 03:47:00,68.752,68.757,68.747,68.756,11200000.0
2006-05-18 03:49:00,68.768,68.771,68.761,68.761,16000000.0
2006-05-18 03:50:00,68.767,68.785,68.767,68.781,11200000.0
2006-05-18 03:51:00,68.8,68.825,68.8,68.825,8000000.0
2006-05-18 03:52:00,68.833,68.836,68.812,68.836,13800000.0
2006-05-18 03:53:00,68.845,68.845,68.837,68.843,9600000.0
2006-05-18 03:54:00,68.849,68.85,68.838,68.84,14400000.0
2006-05-18 03:55:00,68.85,68.874,68.85,68.866,14400000.0
2006-05-18 03:56:00,68.873,68.881,68.873,68.876,12800000.0
2006-05-18 03:57:00,68.875,68.875,68.854,68.86,12800000.0
2006-05-18 03:58:00,68.872,68.877,68.87,68.873,16000000.0
2006-05-18 03:59:00,68.868,68.875,68.867,68.873,12800000.0
2006-05-18 04:00:00,68.894,68.911,68.886,68.904,14400000.0
2006-05-18 04:01:00,68.925,68.933,68.923,68.931,11200000.0
2006-05-18 04:02:00,68.919,68.919,68.904,68.904,8000000.0
2006-05-18 04:03:00,68.885,68.908,68.885,68.907,12200000.0
2006-05-18 04:04:00,68.905,68.907,68.884,68.884,12800000.0
2006-05-18 04:06:00,68.891,68.901,68.89,68.896,14400000.0
2006-05-18 04:07:00,68.889,68.89,68.856,68.856,14400000.0
2006-05-18 04:08:00,68.849,68.854,68.842,68.854,11200000.0
2006-05-18 04:09:00,68.854,68.868,68.854,68.868,11200000.0
2006-05-18 04:10:00,68.866,68.884,68.866,68.884,14400000.0
2006-05-18 04:11:00,68.883,68.883,68.864,68.878,12800000.0
2006-05-18 04:12:00,68.876,68.876,68.866,68.866,8000000.0
2006-05-18 04:13:00,68.873,68.881,68.87,68.879,11200000.0
2006-05-18 04:14:00,68.885,68.885,68.878,68.883,11200000.0
2006-05-18 04:15:00,68.894,68.899,68.884,68.899,12800000.0
2006-05-18 04:16:00,68.906,68.909,68.906,68.907,11200000.0
2006-05-18 04:17:00,68.913,68.92,68.91,68.92,13800000.0
2006-05-18 04:18:00,68.915,68.915,68.903,68.914,12800000.0
2006-05-18 04:19:00,68.903,68.914,68.893,68.913,12800000.0
2006-05-18 04:20:00,68.917,68.923,68.832,68.923,11200000.0
2006-05-18 04:22:00,68.924,68.954,68.922,68.951,16000000.0
2006-05-18 04:23:00,68.948,68.948,68.939,68.942,12800000.0
2006-05-18 04:24:00,68.962,68.962,68.951,68.952,12800000.0
2006-05-18 04:25:00,68.951,68.951,68.94,68.943,14400000.0
2006-05-18 04:26:00,68.935,68.938,68.93,68.93,13800000.0
2006-05-18 04:27:00,68.93,68.942,68.929,68.942,9600000.0
2006-05-18 04:28:00,68.948,68.955,68.944,68.955,11200000.0
2006-05-18 04:29:00,68.949,68.949,68.938,68.948,12800000.0
2006-05-18 04:30:00,68.945,68.953,68.932,68.932,12800000.0
2006-05-18 04:31:00,68.94,68.947,68.931,68.947,12800000.0
2006-05-18 04:32:00,68.942,68.944,68.936,68.936,12800000.0
2006-05-18 04:33:00,68.936,68.949,68.936,68.948,16000000.0
2006-05-18 04:34:00,68.956,68.967,68.956,68.967,12800000.0
2006-05-18 04:35:00,68.97,68.979,68.964,68.979,12800000.0
2006-05-18 04:36:00,68.984,68.984,68.972,68.972,6400000.0
2006-05-18 04:37:00,68.98,68.987,68.979,68.984,12800000.0
2006-05-18 04:38:00,68.984,68.984,68.959,68.961,9600000.0
2006-05-18 04:39:00,68.948,68.957,68.933,68.954,12800000.0
2006-05-18 04:40:00,68.966,68.969,68.956,68.956,11200000.0
2006-05-18 04:41:00,68.957,68.959,68.945,68.955,11200000.0
2006-05-18 04:42:00,68.96,68.97,68.948,68.97,12800000.0
2006-05-18 04:43:00,68.967,68.967,68.951,68.963,12800000.0
2006-05-18 04:44:00,68.97,68.971,68.962,68.967,9600000.0
2006-05-18 04:45:00,68.972,68.978,68.964,68.964,12800000.0
2006-05-18 04:46:00,68.971,68.984,68.971,68.98,14400000.0
2006-05-18 04:47:00,68.975,68.98,68.963,68.963,12800000.0
2006-05-18 04:49:00,68.94,68.968,68.94,68.968,11200000.0
2006-05-18 04:50:00,68.973,68.973,68.953,68.953,11200000.0
2006-05-18 04:51:00,68.954,68.969,68.873,68.969,14400000.0
2006-05-18 04:54:00,68.971,68.982,68.971,68.982,12800000.0
2006-05-18 04:55:00,68.985,68.985,68.975,68.977,11200000.0
2006-05-18 04:56:00,68.98,68.997,68.98,68.997,17600000.0
2006-05-18 04:57:00,69.002,69.03,68.997,69.03,11200000.0
2006-05-18 04:58:00,69.034,69.036,69.024,69.024,8000000.0
2006-05-18 04:59:00,69.015,69.015,68.995,68.996,12800000.0
2006-05-18 05:00:00,68.98,68.991,68.98,68.983,11600000.0
2006-05-18 05:01:00,68.987,68.996,68.981,68.996,14400000.0
2006-05-18 05:02:00,68.998,68.998,68.978,68.978,14400000.0
2006-05-18 05:03:00,68.972,68.975,68.962,68.963,12800000.0
2006-05-18 05:05:00,68.957,68.967,68.957,68.959,10600000.0
2006-05-18 05:06:00,68.955,68.955,68.948,68.954,11200000.0
2006-05-18 05:12:00,68.953,68.961,68.952,68.956,12800000.0
2006-05-18 05:13:00,68.96,68.961,68.952,68.959,12800000.0
2006-05-18 05:14:00,68.957,68.957,68.948,68.954,14400000.0
2006-05-18 05:15:00,68.936,68.939,68.914,68.936,16000000.0
2006-05-18 05:17:00,68.928,68.932,68.923,68.926,11200000.0
2006-05-18 05:18:00,68.918,68.931,68.91,68.931,8000000.0
2006-05-18 05:19:00,68.923,68.937,68.923,68.931,16000000.0
2006-05-18 05:20:00,68.927,68.937,68.927,68.936,11200000.0
2006-05-18 05:21:00,68.935,68.94,68.913,68.92,12800000.0
2006-05-18 05:22:00,68.921,68.93,68.921,68.93,11200000.0
2006-05-18 05:23:00,68.929,68.929,68.918,68.918,12800000.0
2006-05-18 05:24:00,68.914,68.916,68.909,68.909,11200000.0
2006-05-18 05:25:00,68.916,68.92,68.913,68.919,12800000.0
2006-05-18 05:26:00,68.927,68.927,68.913,68.925,12800000.0
2006-05-18 05:27:00,68.93,68.932,68.921,68.927,12800000.0
2006-05-18 05:30:00,68.92,68.92,68.897,68.907,16000000.0
2006-05-18 05:31:00,68.91,68.941,68.91,68.941,17600000.0
2006-05-18 05:33:00,68.939,68.943,68.937,68.938,9600000.0
2006-05-18 05:34:00,68.941,68.949,68.941,68.944,16000000.0
2006-05-18 05:35:00,68.948,68.952,68.946,68.946,11200000.0
2006-05-18 05:37:00,68.938,68.947,68.935,68.947,11200000.0
2006-05-18 05:38:00,68.93,68.93,68.907,68.909,16000000.0
2006-05-18 05:39:00,68.905,68.923,68.904,68.923,11200000.0
2006-05-18 05:40:00,68.924,68.926,68.919,68.92,9600000.0
2006-05-18 05:41:00,68.91,68.91,68.896,68.896,12800000.0
2006-05-18 05:42:00,68.889,68.894,68.884,68.885,11200000.0
2006-05-18 05:43:00,68.892,68.897,68.891,68.891,11200000.0
2006-05-18 05:44:00,68.893,68.893,68.886,68.886,11200000.0
2006-05-18 05:45:00,68.875,68.884,68.875,68.877,15400000.0
2006-05-18 05:46:00,68.878,68.882,68.869,68.878,17000000.0
2006-05-18 05:47:00,68.871,68.881,68.871,68.881,14400000.0
2006-05-18 05:48:00,68.877,68.877,68.842,68.852,9600000.0
2006-05-18 05:49:00,68.857,68.868,68.856,68.868,17600000.0
2006-05-18 05:51:00,68.868,68.868,68.859,68.862,11200000.0
2006-05-18 05:53:00,68.871,68.875,68.863,68.872,17600000.0
2006-05-18 05:54:00,68.862,68.868,68.858,68.861,9600000.0
2006-05-18 05:56:00,68.84,68.851,68.84,68.848,12800000.0
2006-05-18 05:57:00,68.842,68.842,68.835,68.835,12800000.0
2006-05-18 05:58:00,68.835,68.836,68.748,68.825,12800000.0
2006-05-18 05:59:00,68.836,68.836,68.801,68.808,12800000.0
2006-05-18 06:00:00,68.814,68.814,68.803,68.804,8000000.0
2006-05-18 06:01:00,68.816,68.824,68.8,68.814,11200000.0
2006-05-18 06:03:00,68.816,68.824,68.814,68.82,11200000.0
2006-05-18 06:04:00,68.818,68.823,68.807,68.817,16000000.0
2006-05-18 06:05:00,68.825,68.838,68.821,68.838,14400000.0
2006-05-18 06:06:00,68.84,68.84,68.832,68.834,12800000.0
2006-05-18 06:07:00,68.845,68.845,68.836,68.837,11200000.0
2006-05-18 06:09:00,68.841,68.85,68.841,68.849,11200000.0
2006-05-18 06:10:00,68.853,68.864,68.768,68.857,11200000.0
2006-05-18 06:11:00,68.865,68.867,68.852,68.86,17600000.0
2006-05-18 06:12:00,68.852,68.852,68.839,68.839,11200000.0
2006-05-18 06:13:00,68.847,68.848,68.824,68.837,12200000.0
2006-05-18 06:14:00,68.847,68.855,68.839,68.851,12800000.0
2006-05-18 06:16:00,68.846,68.847,68.844,68.844,8000000.0
2006-05-18 06:17:00,68.844,68.848,68.84,68.845,12800000.0
2006-05-18 06:18:00,68.841,68.841,68.825,68.829,12800000.0
2006-05-18 06:20:00,68.83,68.83,68.805,68.805,16000000.0
2006-05-18 06:21:00,68.804,68.804,68.792,68.792,12800000.0
2006-05-18 06:22:00,68.791,68.82,68.791,68.817,12800000.0
2006-05-18 06:23:00,68.777,68.777,68.76,68.76,8000000.0
2006-05-18 06:24:00,68.768,68.776,68.763,68.776,8000000.0
2006-05-18 06:25:00,68.79,68.807,68.778,68.807,12800000.0
2006-05-18 06:27:00,68.813,68.827,68.802,68.827,14400000.0
2006-05-18 06:28:00,68.819,68.821,68.818,68.818,8000000.0
2006-05-18 06:29:00,68.822,68.833,68.822,68.832,11200000.0
2006-05-18 06:31:00,68.828,68.835,68.822,68.835,14400000.0
2006-05-18 06:33:00,68.843,68.846,68.832,68.844,17600000.0
2006-05-18 06:34:00,68.821,68.844,68.821,68.838,12800000.0
2006-05-18 06:35:00,68.834,68.835,68.822,68.827,12800000.0
2006-05-18 06:36:00,68.826,68.834,68.821,68.824,13800000.0
2006-05-18 06:38:00,68.84,68.849,68.839,68.843,16000000.0
2006-05-18 06:39:00,68.836,68.847,68.831,68.844,11200000.0
2006-05-18 06:40:00,68.841,68.845,68.831,68.845,9600000.0
2006-05-18 06:41:00,68.846,68.851,68.842,68.849,12800000.0
2006-05-18 06:42:00,68.849,68.849,68.842,68.846,9600000.0
2006-05-18 06:44:00,68.843,68.852,68.835,68.851,17600000.0
2006-05-18 06:49:00,68.845,68.855,68.843,68.85,17600000.0
2006-05-18 06:50:00,68.833,68.848,68.833,68.848,14400000.0
2006-05-18 06:51:00,68.841,68.845,68.837,68.837,12800000.0
2006-05-18 06:52:00,68.828,68.828,68.819,68.823,12800000.0
2006-05-18 06:53:00,68.823,68.825,68.812,68.824,17600000.0
2006-05-18 06:54:00,68.828,68.832,68.826,68.827,14400000.0
2006-05-18 06:55:00,68.827,68.843,68.827,68.843,10000000.0
2006-05-18 06:57:00,68.845,68.848,68.838,68.848,14400000.0
2006-05-18 06:59:00,68.846,68.85,68.828,68.841,12800000.0
2006-05-18 07:00:00,68.847,68.848,68.839,68.848,16000000.0
2006-05-18 07:03:00,68.839,68.857,68.839,68.857,12800000.0
2006-05-18 07:04:00,68.863,68.871,68.861,68.871,12800000.0
2006-05-18 07:06:00,68.866,68.869,68.862,68.868,12800000.0
2006-05-18 07:07:00,68.864,68.868,68.863,68.863,11200000.0
2006-05-18 07:08:00,68.859,68.864,68.845,68.845,16000000.0
2006-05-18 07:10:00,68.849,68.851,68.827,68.85,17600000.0
2006-05-18 07:11:00,68.848,68.848,68.836,68.838,12800000.0
2006-05-18 07:13:00,68.846,68.846,68.836,68.836,12800000.0
2006-05-18 07:14:00,68.821,68.838,68.821,68.825,11200000.0
2006-05-18 07:15:00,68.824,68.834,68.824,68.832,11200000.0
2006-05-18 07:16:00,68.833,68.834,68.825,68.825,11200000.0
2006-05-18 07:17:00,68.82,68.826,68.819,68.82,12800000.0
2006-05-18 07:18:00,68.83,68.834,68.827,68.827,17000000.0
2006-05-18 07:19:00,68.821,68.825,68.819,68.825,12800000.0
2006-05-18 07:20:00,68.823,68.823,68.812,68.813,12800000.0
2006-05-18 07:22:00,68.812,68.816,68.806,68.809,17600000.0
2006-05-18 07:23:00,68.814,68.817,68.802,68.802,11200000.0
2006-05-18 07:24:00,68.787,68.797,68.787,68.79,14800000.0
2006-05-18 07:25:00,68.798,68.805,68.784,68.805,16000000.0
2006-05-18 07:26:00,68.797,68.804,68.797,68.804,3200000.0
2006-05-18 07:27:00,68.795,68.797,68.786,68.786,16000000.0
2006-05-18 07:28:00,68.794,68.809,68.794,68.809,14400000.0
2006-05-18 07:29:00,68.809,68.809,68.792,68.792,11200000.0
2006-05-18 07:30:00,68.786,68.79,68.782,68.79,11200000.0
2006-05-18 07:31:00,68.802,68.809,68.802,68.809,17600000.0
2006-05-18 07:32:00,68.806,68.806,68.783,68.783,18000000.0
2006-05-18 07:33:00,68.768,68.785,68.768,68.785,8000000.0
2006-05-18 07:34:00,68.792,68.792,68.781,68.784,12800000.0
2006-05-18 07:35:00,68.783,68.79,68.78,68.783,16000000.0
2006-05-18 07:36:00,68.778,68.816,68.778,68.816,11200000.0
2006-05-18 07:37:00,68.827,68.841,68.827,68.839,11200000.0
2006-05-18 07:38:00,68.833,68.833,68.824,68.833,12800000.0
2006-05-18 07:39:00,68.842,68.843,68.836,68.842,11200000.0
2006-05-18 07:40:00,68.841,68.847,68.839,68.845,11200000.0
2006-05-18 07:42:00,68.843,68.848,68.839,68.848,12800000.0
2006-05-18 07:43:00,68.845,68.845,68.837,68.838,12800000.0
2006-05-18 07:44:00,68.841,68.842,68.833,68.84,10600000.0
2006-05-18 07:45:00,68.841,68.845,68.837,68.844,10600000.0
2006-05-18 07:47:00,68.842,68.847,68.838,68.844,14400000.0
2006-05-18 07:48:00,68.856,68.865,68.856,68.863,14800000.0
2006-05-18 07:49:00,68.869,68.873,68.862,68.873,17600000.0
2006-05-18 07:50:00,68.858,68.863,68.858,68.863,8000000.0
2006-05-18 07:51:00,68.867,68.874,68.861,68.874,12200000.0
2006-05-18 07:52:00,68.877,68.888,68.876,68.885,17600000.0
2006-05-18 07:53:00,68.881,68.881,68.864,68.867,12800000.0
2006-05-18 07:54:00,68.878,68.913,68.878,68.913,11200000.0
2006-05-18 07:55:00,68.921,68.921,68.902,68.902,12800000.0
2006-05-18 07:56:00,68.896,68.902,68.89,68.9,16000000.0
2006-05-18 07:57:00,68.89,68.905,68.89,68.898,11200000.0
2006-05-18 07:58:00,68.895,68.895,68.882,68.894,11200000.0
2006-05-18 07:59:00,68.893,68.893,68.876,68.876,12800000.0
2006-05-18 08:00:00,68.878,68.889,68.876,68.887,8000000.0
2006-05-18 08:01:00,68.884,68.884,68.869,68.873,8000000.0
2006-05-18 08:02:00,68.859,68.88,68.859,68.88,4800000.0
2006-05-18 08:03:00,68.902,68.909,68.899,68.904,11200000.0
2006-05-18 08:04:00,68.9,68.908,68.892,68.908,17600000.0
2006-05-18 08:05:00,68.897,68.898,68.89,68.891,14400000.0
2006-05-18 08:06:00,68.88,68.88,68.867,68.872,12800000.0
2006-05-18 08:07:00,68.879,68.879,68.856,68.862,11200000.0
2006-05-18 08:08:00,68.867,68.871,68.866,68.871,17600000.0
2006-05-18 08:09:00,68.873,68.873,68.851,68.851,12800000.0
2006-05-18 08:10:00,68.859,68.877,68.859,68.865,12800000.0
2006-05-18 08:11:00,68.861,68.861,68.838,68.843,11200000.0
2006-05-18 08:12:00,68.825,68.841,68.825,68.83,16000000.0
2006-05-18 08:13:00,68.83,68.83,68.806,68.806,11200000.0
2006-05-18 08:14:00,68.794,68.794,68.782,68.782,12800000.0
2006-05-18 08:15:00,68.777,68.79,68.756,68.779,16000000.0
2006-05-18 08:16:00,68.812,68.821,68.803,68.819,11200000.0
2006-05-18 08:17:00,68.817,68.817,68.79,68.792,12800000.0
2006-05-18 08:20:00,68.79,68.79,68.771,68.771,16000000.0
2006-05-18 08:22:00,68.76,68.765,68.756,68.758,11200000.0
2006-05-18 08:23:00,68.757,68.768,68.752,68.763,11200000.0
2006-05-18 08:24:00,68.766,68.769,68.762,68.762,9600000.0
2006-05-18 08:26:00,68.768,68.786,68.693,68.784,8000000.0
2006-05-18 08:28:00,68.788,68.797,68.773,68.786,11200000.0
2006-05-18 08:29:00,68.786,68.801,68.786,68.801,14400000.0
2006-05-18 08:30:00,68.799,68.799,68.781,68.781,10600000.0
2006-05-18 08:31:00,68.786,68.8,68.786,68.8,12800000.0
2006-05-18 08:32:00,68.804,68.808,68.799,68.802,11200000.0
2006-05-18 08:33:00,68.792,68.796,68.789,68.789,11200000.0
2006-05-18 08:34:00,68.788,68.801,68.788,68.799,9600000.0
2006-05-18 08:35:00,68.796,68.796,68.777,68.78,18000000.0
2006-05-18 08:36:00,68.784,68.794,68.784,68.789,17600000.0
2006-05-18 08:37:00,68.773,68.774,68.765,68.766,11200000.0
2006-05-18 08:38:00,68.767,68.789,68.767,68.789,11200000.0
2006-05-18 08:39:00,68.778,68.796,68.778,68.784,16000000.0
2006-05-18 08:41:00,68.769,68.774,68.768,68.768,17600000.0
2006-05-18 08:42:00,68.77,68.793,68.77,68.793,12800000.0
2006-05-18 08:43:00,68.786,68.805,68.783,68.805,12800000.0
2006-05-18 08:45:00,68.793,68.799,68.79,68.79,16000000.0
2006-05-18 08:46:00,68.801,68.812,68.801,68.808,11200000.0
2006-05-18 08:47:00,68.816,68.82,68.807,68.815,11200000.0
2006-05-18 08:48:00,68.821,68.821,68.808,68.817,12800000.0
2006-05-18 08:49:00,68.824,68.824,68.802,68.811,17000000.0
2006-05-18 08:50:00,68.816,68.834,68.816,68.829,12800000.0
2006-05-18 08:51:00,68.833,68.833,68.816,68.827,17600000.0
2006-05-18 08:52:00,68.832,68.832,68.818,68.827,11200000.0
2006-05-18 08:53:00,68.823,68.823,68.81,68.814,16000000.0
2006-05-18 08:54:00,68.8,68.8,68.789,68.789,3200000.0
2006-05-18 08:55:00,68.803,68.819,68.796,68.812,16000000.0
2006-05-18 08:56:00,68.83,68.836,68.82,68.82,11200000.0
2006-05-18 08:57:00,68.808,68.809,68.801,68.806,11200000.0
2006-05-18 08:58:00,68.815,68.823,68.815,68.82,9600000.0
2006-05-18 08:59:00,68.826,68.839,68.826,68.839,12800000.0
2006-05-18 09:00:00,68.834,68.846,68.834,68.836,17600000.0
2006-05-18 09:01:00,68.829,68.829,68.819,68.819,11200000.0
2006-05-18 09:02:00,68.829,68.847,68.823,68.846,11200000.0
2006-05-18 09:03:00,68.84,68.846,68.829,68.838,16000000.0
2006-05-18 09:04:00,68.833,68.836,68.827,68.827,11200000.0
2006-05-18 09:05:00,68.815,68.837,68.815,68.837,11200000.0
2006-05-18 09:06:00,68.838,68.838,68.812,68.825,12800000.0
2006-05-18 09:07:00,68.83,68.832,68.822,68.832,12800000.0
2006-05-18 09:08:00,68.821,68.83,68.816,68.83,12800000.0
2006-05-18 09:09:00,68.832,68.839,68.821,68.831,17600000.0
2006-05-18 09:10:00,68.822,68.83,68.817,68.83,12800000.0
2006-05-18 09:11:00,68.837,68.839,68.831,68.836,12800000.0
2006-05-18 09:12:00,68.826,68.826,68.818,68.825,12800000.0
2006-05-18 09:15:00,68.813,68.815,68.807,68.815,11200000.0
2006-05-18 09:16:00,68.815,68.823,68.815,68.821,12800000.0
2006-05-18 09:17:00,68.827,68.827,68.816,68.819,11200000.0
2006-05-18 09:18:00,68.806,68.817,68.805,68.805,14400000.0
2006-05-18 09:19:00,68.796,68.808,68.796,68.802,12800000.0
2006-05-18 09:21:00,68.81,68.815,68.804,68.815,11200000.0
2006-05-18 09:22:00,68.816,68.816,68.799,68.801,17600000.0
2006-05-18 09:23:00,68.784,68.797,68.784,68.797,12800000.0
2006-05-18 09:24:00,68.691,68.808,68.691,68.808,11200000.0
2006-05-18 09:25:00,68.822,68.828,68.816,68.816,12800000.0
2006-05-18 09:26:00,68.807,68.809,68.793,68.809,11200000.0
2006-05-18 09:27:00,68.795,68.81,68.795,68.81,11200000.0
2006-05-18 09:28:00,68.801,68.808,68.801,68.807,12800000.0
2006-05-18 09:29:00,68.806,68.806,68.785,68.785,11200000.0
2006-05-18 09:30:00,68.786,68.795,68.786,68.787,12800000.0
2006-05-18 09:31:00,68.808,68.82,68.799,68.799,12800000.0
2006-05-18 09:32:00,68.775,68.782,68.764,68.764,14400000.0
2006-05-18 09:34:00,68.776,68.777,68.769,68.772,11200000.0
2006-05-18 09:35:00,68.775,68.775,68.758,68.758,12800000.0
2006-05-18 09:36:00,68.753,68.758,68.748,68.749,9600000.0
2006-05-18 09:37:00,68.768,68.78,68.717,68.78,16000000.0
2006-05-18 09:38:00,68.781,68.781,68.764,68.77,11200000.0
2006-05-18 09:39:00,68.765,68.768,68.751,68.768,12800000.0
2006-05-18 09:40:00,68.771,68.771,68.75,68.766,14400000.0
2006-05-18 09:41:00,68.764,68.764,68.756,68.761,11200000.0
2006-05-18 09:42:00,68.751,68.776,68.751,68.776,16000000.0
2006-05-18 09:43:00,68.781,68.781,68.774,68.778,12800000.0
2006-05-18 09:44:00,68.785,68.803,68.785,68.794,12800000.0
2006-05-18 09:45:00,68.797,68.801,68.792,68.794,12800000.0
2006-05-18 09:46:00,68.802,68.84,68.802,68.84,11200000.0
2006-05-18 09:47:00,68.839,68.842,68.832,68.842,12800000.0
2006-05-18 09:48:00,68.846,68.857,68.842,68.854,11200000.0
2006-05-18 09:49:00,68.859,68.865,68.853,68.857,12800000.0
2006-05-18 09:50:00,68.858,68.862,68.853,68.854,15400000.0
2006-05-18 09:51:00,68.85,68.858,68.85,68.851,16000000.0
2006-05-18 09:52:00,68.855,68.855,68.839,68.842,14400000.0
2006-05-18 09:53:00,68.839,68.852,68.839,68.852,12800000.0
2006-05-18 09:54:00,68.86,68.865,68.854,68.857,17600000.0
2006-05-18 09:56:00,68.864,68.864,68.848,68.86,14400000.0
2006-05-18 09:57:00,68.863,68.87,68.86,68.87,17600000.0
2006-05-18 09:58:00,68.886,68.894,68.801,68.889,17000000.0
2006-05-18 09:59:00,68.885,68.89,68.872,68.872,17600000.0
2006-05-18 10:00:00,68.887,68.904,68.886,68.904,11200000.0
2006-05-18 10:01:00,68.9,68.91,68.9,68.908,12800000.0
2006-05-18 10:02:00,68.942,68.954,68.942,68.953,16000000.0
2006-05-18 10:03:00,68.948,68.95,68.932,68.941,11200000.0
2006-05-18 10:04:00,68.936,68.943,68.936,68.943,8000000.0
2006-05-18 10:05:00,68.949,68.968,68.949,68.957,14400000.0
2006-05-18 10:06:00,68.967,68.978,68.967,68.967,16000000.0
2006-05-18 10:07:00,68.96,68.971,68.958,68.971,12800000.0
2006-05-18 10:08:00,68.966,68.974,68.966,68.973,11200000.0
2006-05-18 10:09:00,68.965,68.973,68.958,68.973,12800000.0
2006-05-18 10:11:00,68.979,68.99,68.979,68.99,11200000.0
2006-05-18 10:12:00,69.001,69.007,68.992,69.007,12800000.0
2006-05-18 10:13:00,69.0,69.005,68.995,68.998,12800000.0
2006-05-18 10:14:00,68.993,68.997,68.988,68.992,11200000.0
2006-05-18 10:15:00,69.002,69.017,69.002,69.017,12800000.0
2006-05-18 10:16:00,69.039,69.052,69.034,69.05,13200000.0
2006-05-18 10:17:00,69.07,69.109,69.07,69.109,11200000.0
2006-05-18 10:18:00,69.106,69.107,69.085,69.099,11200000.0
2006-05-18 10:19:00,69.1,69.142,69.1,69.142,11200000.0
2006-05-18 10:20:00,69.16,69.196,69.16,69.194,17600000.0
2006-05-18 10:21:00,69.196,69.203,69.152,69.152,16000000.0
2006-05-18 10:22:00,69.13,69.133,69.118,69.118,11200000.0
2006-05-18 10:23:00,69.129,69.138,69.124,69.138,11200000.0
2006-05-18 10:24:00,69.121,69.131,69.121,69.121,12800000.0
2006-05-18 10:25:00,69.124,69.124,69.111,69.113,11200000.0
2006-05-18 10:26:00,69.11,69.113,69.026,69.026,12800000.0
2006-05-18 10:27:00,69.093,69.093,69.075,69.077,11200000.0
2006-05-18 10:28:00,69.062,69.062,69.051,69.057,12800000.0
2006-05-18 10:29:00,69.069,69.069,69.051,69.051,11200000.0
2006-05-18 10:30:00,69.081,69.116,69.081,69.115,8000000.0
2006-05-18 10:31:00,69.106,69.116,69.1,69.113,12200000.0
2006-05-18 10:32:00,69.117,69.117,69.104,69.104,17600000.0
2006-05-18 10:33:00,69.1,69.128,69.096,69.128,11200000.0
2006-05-18 10:34:00,69.15,69.15,69.122,69.122,11200000.0
2006-05-18 10:35:00,69.1,69.101,69.087,69.101,11200000.0
2006-05-18 10:36:00,69.099,69.104,69.099,69.103,11200000.0
2006-05-18 10:37:00,69.117,69.117,69.023,69.1,11200000.0
2006-05-18 10:38:00,69.122,69.122,69.097,69.112,12800000.0
2006-05-18 10:39:00,69.114,69.126,69.114,69.126,11200000.0
2006-05-18 10:40:00,69.115,69.123,69.108,69.117,16000000.0
2006-05-18 10:42:00,69.132,69.148,69.128,69.148,10600000.0
2006-05-18 10:43:00,69.166,69.266,69.159,69.266,11200000.0
2006-05-18 10:44:00,69.266,69.266,69.25,69.258,12800000.0
2006-05-18 10:45:00,69.257,69.269,69.257,69.266,12800000.0
2006-05-18 10:46:00,69.253,69.267,69.247,69.267,12800000.0
2006-05-18 10:47:00,69.267,69.267,69.226,69.25,12800000.0
2006-05-18 10:48:00,69.267,69.27,69.25,69.27,12800000.0
2006-05-18 10:49:00,69.257,69.266,69.252,69.258,10600000.0
2006-05-18 10:50:00,69.248,69.248,69.211,69.211,16000000.0
2006-05-18 10:51:00,69.222,69.236,69.222,69.236,17600000.0
2006-05-18 10:52:00,69.216,69.216,69.193,69.193,11200000.0
2006-05-18 10:53:00,69.195,69.198,69.167,69.17,11200000.0
2006-05-18 10:54:00,69.189,69.189,69.178,69.182,17600000.0
2006-05-18 10:55:00,69.19,69.226,69.19,69.226,11200000.0
2006-05-18 10:56:00,69.248,69.248,69.239,69.242,17600000.0
2006-05-18 10:57:00,69.241,69.251,69.241,69.249,16000000.0
2006-05-18 10:58:00,69.246,69.246,69.147,69.231,12800000.0
2006-05-18 10:59:00,69.22,69.225,69.213,69.215,11200000.0
2006-05-18 11:00:00,69.238,69.238,69.225,69.226,12800000.0
2006-05-18 11:01:00,69.234,69.279,69.234,69.279,12800000.0
2006-05-18 11:02:00,69.255,69.255,69.243,69.243,16000000.0
2006-05-18 11:03:00,69.255,69.264,69.249,69.262,12800000.0
2006-05-18 11:04:00,69.274,69.277,69.265,69.265,14400000.0
2006-05-18 11:05:00,69.268,69.284,69.264,69.284,17600000.0
2006-05-18 11:06:00,69.304,69.304,69.248,69.25,17600000.0
2006-05-18 11:07:00,69.231,69.244,69.217,69.244,17600000.0
2006-05-18 11:08:00,69.194,69.261,69.194,69.214,11200000.0
2006-05-18 11:09:00,69.208,69.218,69.202,69.218,17600000.0
2006-05-18 11:10:00,69.219,69.222,69.21,69.219,12800000.0
2006-05-18 11:11:00,69.212,69.212,69.202,69.212,11200000.0
2006-05-18 11:12:00,69.209,69.217,69.2,69.209,17600000.0
2006-05-18 11:13:00,69.207,69.212,69.184,69.194,13800000.0
2006-05-18 11:14:00,69.196,69.198,69.175,69.175,11200000.0
2006-05-18 11:15:00,69.171,69.181,69.17,69.181,11200000.0
2006-05-18 11:16:00,69.181,69.181,69.169,69.174,12800000.0
2006-05-18 11:17:00,69.169,69.18,69.163,69.18,11200000.0
2006-05-18 11:18:00,69.18,69.18,69.168,69.17,12800000.0
2006-05-18 11:19:00,69.164,69.18,69.163,69.18,17600000.0
2006-05-18 11:20:00,69.185,69.194,69.18,69.188,12800000.0
2006-05-18 11:21:00,69.191,69.195,69.186,69.195,14400000.0
2006-05-18 11:22:00,69.187,69.188,69.177,69.183,13200000.0
2006-05-18 11:23:00,69.182,69.182,69.167,69.167,11200000.0
2006-05-18 11:24:00,69.17,69.17,69.153,69.162,12800000.0
2006-05-18 11:25:00,69.143,69.148,69.125,69.136,17000000.0
2006-05-18 11:26:00,69.133,69.133,69.101,69.104,13800000.0
2006-05-18 11:27:00,69.108,69.115,69.098,69.106,11200000.0
2006-05-18 11:28:00,69.117,69.123,69.113,69.121,14400000.0
2006-05-18 11:29:00,69.12,69.125,69.119,69.125,14400000.0
2006-05-18 11:30:00,69.119,69.119,69.094,69.094,14400000.0
2006-05-18 11:31:00,69.093,69.093,69.084,69.088,11200000.0
2006-05-18 11:32:00,69.09,69.092,69.081,69.082,17600000.0
2006-05-18 11:33:00,69.076,69.076,69.06,69.06,12800000.0
2006-05-18 11:34:00,69.078,69.087,69.074,69.082,12800000.0
2006-05-18 11:35:00,69.083,69.094,69.083,69.086,11200000.0
2006-05-18 11:36:00,69.091,69.103,69.091,69.103,12800000.0
2006-05-18 11:37:00,69.109,69.127,69.109,69.125,11200000.0
2006-05-18 11:38:00,69.123,69.132,69.123,69.13,10600000.0
2006-05-18 11:39:00,69.128,69.128,69.109,69.114,11200000.0
2006-05-18 11:40:00,69.117,69.14,69.117,69.14,11200000.0
2006-05-18 11:41:00,69.147,69.147,69.13,69.13,16000000.0
2006-05-18 11:42:00,69.128,69.134,69.117,69.131,17000000.0
2006-05-18 11:43:00,69.126,69.126,69.104,69.113,11200000.0
2006-05-18 11:44:00,69.11,69.11,69.1,69.102,11200000.0
2006-05-18 11:45:00,69.112,69.158,69.112,69.158,14400000.0
2006-05-18 11:46:00,69.17,69.17,69.158,69.169,11200000.0
2006-05-18 11:47:00,69.175,69.176,69.156,69.176,17600000.0
2006-05-18 11:48:00,69.169,69.169,69.133,69.133,10600000.0
2006-05-18 11:49:00,69.123,69.138,69.123,69.135,12800000.0
2006-05-18 11:50:00,69.136,69.136,69.116,69.12,12800000.0
2006-05-18 11:51:00,69.112,69.13,69.112,69.119,11200000.0
2006-05-18 11:52:00,69.123,69.125,69.119,69.125,11200000.0
2006-05-18 11:53:00,69.124,69.131,69.111,69.13,16000000.0
2006-05-18 11:54:00,69.143,69.151,69.138,69.151,14400000.0
2006-05-18 11:55:00,69.15,69.157,69.093,69.157,11200000.0
2006-05-18 11:56:00,69.151,69.157,69.141,69.144,12800000.0
2006-05-18 11:57:00,69.149,69.155,69.144,69.153,12800000.0
2006-05-18 11:58:00,69.144,69.147,69.138,69.138,11200000.0
2006-05-18 11:59:00,69.139,69.139,69.132,69.134,11200000.0
2006-05-18 12:00:00,69.137,69.137,69.109,69.109,11200000.0
2006-05-18 12:01:00,69.101,69.111,69.099,69.099,11200000.0
2006-05-18 12:02:00,69.106,69.113,69.104,69.113,14400000.0
2006-05-18 12:03:00,69.11,69.11,69.098,69.1,11200000.0
2006-05-18 12:04:00,69.101,69.106,69.096,69.102,17600000.0
2006-05-18 12:05:00,69.083,69.083,69.063,69.081,17600000.0
2006-05-18 12:06:00,69.119,69.133,69.119,69.13,12800000.0
2006-05-18 12:07:00,69.127,69.127,69.113,69.123,11200000.0
2006-05-18 12:08:00,69.121,69.128,69.117,69.122,11200000.0
2006-05-18 12:09:00,69.111,69.112,69.077,69.077,14400000.0
2006-05-18 12:10:00,69.074,69.081,69.067,69.068,11200000.0
2006-05-18 12:11:00,69.073,69.073,69.063,69.065,12800000.0
2006-05-18 12:12:00,69.068,69.075,69.068,69.071,11200000.0
2006-05-18 12:13:00,69.067,69.069,69.06,69.066,11200000.0
2006-05-18 12:15:00,69.062,69.062,69.056,69.06,12800000.0
2006-05-18 12:16:00,69.048,69.065,69.048,69.064,12800000.0
2006-05-18 12:18:00,69.054,69.062,69.042,69.042,16000000.0
2006-05-18 12:19:00,69.033,69.04,69.022,69.04,12800000.0
2006-05-18 12:20:00,69.031,69.034,69.017,69.021,14400000.0
2006-05-18 12:21:00,68.983,68.99,68.977,68.99,11200000.0
2006-05-18 12:22:00,68.992,69.01,68.992,69.01,16000000.0
2006-05-18 12:23:00,69.019,69.027,69.015,69.025,14400000.0
2006-05-18 12:24:00,69.03,69.038,69.028,69.032,12800000.0
2006-05-18 12:25:00,69.036,69.036,69.032,69.032,11200000.0
2006-05-18 12:28:00,69.034,69.065,69.034,69.065,12800000.0
2006-05-18 12:29:00,69.067,69.075,69.062,69.075,17600000.0
2006-05-18 12:30:00,69.078,69.085,69.078,69.083,17600000.0
2006-05-18 12:31:00,69.079,69.086,69.072,69.083,12800000.0
2006-05-18 12:32:00,69.088,69.102,69.088,69.102,12800000.0
2006-05-18 12:33:00,69.108,69.111,69.096,69.099,14400000.0
2006-05-18 12:34:00,69.093,69.099,69.091,69.099,12800000.0
2006-05-18 12:36:00,69.101,69.112,69.099,69.112,11200000.0
2006-05-18 12:37:00,69.109,69.119,69.109,69.118,11200000.0
2006-05-18 12:38:00,69.14,69.142,69.05,69.137,17600000.0
2006-05-18 12:39:00,69.125,69.143,69.125,69.143,16000000.0
2006-05-18 12:41:00,69.15,69.177,69.15,69.177,12800000.0
2006-05-18 12:42:00,69.174,69.174,69.158,69.158,14400000.0
2006-05-18 12:43:00,69.149,69.149,69.134,69.14,12800000.0
2006-05-18 12:44:00,69.118,69.13,69.114,69.13,17600000.0
2006-05-18 12:45:00,69.14,69.146,69.134,69.146,16000000.0
2006-05-18 12:46:00,69.156,69.161,69.15,69.161,12200000.0
2006-05-18 12:47:00,69.162,69.171,69.153,69.168,12800000.0
2006-05-18 12:48:00,69.173,69.18,69.16,69.18,12800000.0
2006-05-18 12:49:00,69.18,69.183,69.172,69.183,16000000.0
2006-05-18 12:50:00,69.179,69.179,69.167,69.173,14400000.0
2006-05-18 12:51:00,69.18,69.192,69.18,69.187,11200000.0
2006-05-18 12:52:00,69.193,69.193,69.179,69.182,11200000.0
2006-05-18 12:53:00,69.174,69.184,69.174,69.175,11200000.0
2006-05-18 12:54:00,69.184,69.185,69.177,69.184,12800000.0
2006-05-18 12:55:00,69.2,69.208,69.2,69.208,16000000.0
2006-05-18 12:56:00,69.228,69.235,69.228,69.228,11200000.0
2006-05-18 12:57:00,69.225,69.233,69.225,69.226,11200000.0
2006-05-18 12:58:00,69.213,69.214,69.194,69.194,17600000.0
2006-05-18 12:59:00,69.176,69.177,69.159,69.169,16000000.0
2006-05-18 13:00:00,69.176,69.194,69.171,69.194,12800000.0
2006-05-18 13:01:00,69.193,69.204,69.191,69.204,13800000.0
2006-05-18 13:02:00,69.194,69.199,69.193,69.193,12800000.0
2006-05-18 13:03:00,69.191,69.191,69.169,69.181,15400000.0
2006-05-18 13:04:00,69.177,69.189,69.177,69.184,11200000.0
2006-05-18 13:05:00,69.18,69.187,69.178,69.186,12800000.0
2006-05-18 13:06:00,69.197,69.197,69.195,69.195,3200000.0
2006-05-18 13:07:00,69.211,69.219,69.208,69.216,14400000.0
2006-05-18 13:08:00,69.219,69.226,69.206,69.206,17600000.0
2006-05-18 13:09:00,69.184,69.232,69.184,69.232,12800000.0
2006-05-18 13:10:00,69.229,69.229,69.179,69.198,16000000.0
2006-05-18 13:11:00,69.18,69.218,69.18,69.218,11200000.0
2006-05-18 13:12:00,69.232,69.244,69.232,69.244,12800000.0
2006-05-18 13:13:00,69.239,69.239,69.227,69.228,17600000.0
2006-05-18 13:14:00,69.217,69.217,69.191,69.191,12800000.0
2006-05-18 13:15:00,69.204,69.239,69.204,69.239,12800000.0
2006-05-18 13:16:00,69.233,69.249,69.227,69.249,17600000.0
2006-05-18 13:17:00,69.253,69.273,69.253,69.273,12800000.0
2006-05-18 13:18:00,69.264,69.268,69.251,69.26,11200000.0
2006-05-18 13:19:00,69.26,69.27,69.259,69.268,16000000.0
2006-05-18 13:20:00,69.272,69.281,69.27,69.278,9600000.0
2006-05-18 13:21:00,69.286,69.29,69.28,69.284,11200000.0
2006-05-18 13:22:00,69.298,69.308,69.297,69.306,14400000.0
2006-05-18 13:23:00,69.297,69.299,69.285,69.285,12800000.0
2006-05-18 13:24:00,69.293,69.295,69.236,69.295,7400000.0
2006-05-18 13:25:00,69.292,69.292,69.271,69.271,17600000.0
2006-05-18 13:26:00,69.275,69.28,69.274,69.277,17600000.0
2006-05-18 13:27:00,69.275,69.295,69.273,69.295,12800000.0
2006-05-18 13:28:00,69.3,69.307,69.21,69.307,16000000.0
2006-05-18 13:29:00,69.302,69.302,69.288,69.288,11200000.0
2006-05-18 13:30:00,69.287,69.287,69.281,69.281,12800000.0
2006-05-18 13:32:00,69.288,69.323,69.288,69.323,11200000.0
2006-05-18 13:33:00,69.337,69.343,69.337,69.342,19600000.0
2006-05-18 13:34:00,69.349,69.356,69.347,69.353,14400000.0
2006-05-18 13:35:00,69.357,69.382,69.357,69.368,36800000.0
2006-05-18 13:36:00,69.37,69.372,69.366,69.367,17600000.0
2006-05-18 13:37:00,69.377,69.384,69.372,69.372,14400000.0
2006-05-18 13:38:00,69.352,69.352,69.34,69.347,33600000.0
2006-05-18 13:39:00,69.354,69.354,69.345,69.346,14400000.0
2006-05-18 13:40:00,69.347,69.354,69.346,69.35,40000000.0
2006-05-18 13:41:00,69.341,69.345,69.319,69.326,16000000.0
2006-05-18 13:42:00,69.312,69.321,69.312,69.312,11200000.0
2006-05-18 13:43:00,69.314,69.314,69.296,69.306,26600000.0
2006-05-18 13:44:00,69.3,69.3,69.287,69.294,34000000.0
2006-05-18 13:45:00,69.292,69.292,69.277,69.277,20800000.0
2006-05-18 13:46:00,69.296,69.305,69.295,69.302,24000000.0
2006-05-18 13:47:00,69.302,69.302,69.294,69.294,12800000.0
2006-05-18 13:48:00,69.304,69.317,69.299,69.299,12800000.0
2006-05-18 13:49:00,69.302,69.31,69.302,69.31,17600000.0
2006-05-18 13:50:00,69.302,69.307,69.293,69.293,11200000.0
2006-05-18 13:51:00,69.308,69.309,69.293,69.297,23400000.0
2006-05-18 13:52:00,69.306,69.309,69.292,69.292,12800000.0
2006-05-18 13:53:00,69.299,69.307,69.299,69.307,17600000.0
2006-05-18 13:54:00,69.301,69.301,69.29,69.294,25600000.0
2006-05-18 13:55:00,69.301,69.302,69.289,69.289,14400000.0
2006-05-18 13:56:00,69.27,69.27,69.261,69.264,14400000.0
2006-05-18 13:57:00,69.262,69.262,69.25,69.251,28800000.0
2006-05-18 13:59:00,69.246,69.256,69.244,69.256,32000000.0
2006-05-18 14:00:00,69.261,69.274,69.261,69.274,48000000.0
2006-05-18 14:01:00,69.282,69.282,69.271,69.274,32000000.0
2006-05-18 14:02:00,69.274,69.28,69.267,69.28,14400000.0
2006-05-18 14:03:00,69.293,69.299,69.293,69.297,14400000.0
2006-05-18 14:04:00,69.307,69.319,69.307,69.317,11200000.0
2006-05-18 14:05:00,69.324,69.334,69.324,69.334,24000000.0
2006-05-18 14:06:00,69.333,69.333,69.31,69.327,36800000.0
2006-05-18 14:07:00,69.313,69.338,69.313,69.338,40000000.0
2006-05-18 14:08:00,69.333,69.333,69.325,69.328,16000000.0
2006-05-18 14:09:00,69.325,69.325,69.302,69.305,33600000.0
2006-05-18 14:10:00,69.297,69.312,69.297,69.312,33600000.0
2006-05-18 14:11:00,69.319,69.321,69.307,69.321,14400000.0
2006-05-18 14:12:00,69.315,69.319,69.311,69.314,27200000.0
2006-05-18 14:13:00,69.318,69.318,69.307,69.309,13800000.0
2006-05-18 14:14:00,69.304,69.304,69.29,69.298,12800000.0
2006-05-18 14:15:00,69.31,69.342,69.31,69.342,28200000.0
2006-05-18 14:16:00,69.342,69.354,69.336,69.341,25600000.0
2006-05-18 14:17:00,69.344,69.353,69.337,69.34,12800000.0
2006-05-18 14:18:00,69.346,69.354,69.346,69.354,16000000.0
2006-05-18 14:19:00,69.351,69.373,69.351,69.373,12800000.0
2006-05-18 14:20:00,69.421,69.421,69.409,69.42,25600000.0
2006-05-18 14:21:00,69.383,69.383,69.351,69.351,27600000.0
2006-05-18 14:22:00,69.348,69.368,69.348,69.36,11200000.0
2006-05-18 14:23:00,69.356,69.375,69.356,69.369,48000000.0
2006-05-18 14:24:00,69.367,69.37,69.358,69.359,12800000.0
2006-05-18 14:25:00,69.35,69.367,69.344,69.344,12800000.0
2006-05-18 14:26:00,69.359,69.367,69.358,69.364,12800000.0
2006-05-18 14:27:00,69.362,69.374,69.362,69.374,17600000.0
2006-05-18 14:28:00,69.368,69.368,69.354,69.358,11200000.0
2006-05-18 14:29:00,69.364,69.367,69.344,69.344,36800000.0
2006-05-18 14:30:00,69.316,69.365,69.316,69.364,22400000.0
2006-05-18 14:31:00,69.345,69.355,69.337,69.355,20800000.0
2006-05-18 14:32:00,69.359,69.369,69.353,69.353,8000000.0
2006-05-18 14:33:00,69.338,69.369,69.326,69.369,24000000.0
2006-05-18 14:34:00,69.376,69.376,69.368,69.368,12800000.0
2006-05-18 14:35:00,69.327,69.327,69.307,69.307,14400000.0
2006-05-18 14:36:00,69.312,69.316,69.273,69.273,11200000.0
2006-05-18 14:37:00,69.291,69.308,69.291,69.301,11200000.0
2006-05-18 14:38:00,69.307,69.315,69.307,69.311,56000000.0
2006-05-18 14:39:00,69.296,69.296,69.269,69.272,12800000.0
2006-05-18 14:40:00,69.273,69.296,69.273,69.277,14400000.0
2006-05-18 14:41:00,69.261,69.295,69.261,69.295,55400000.0
2006-05-18 14:42:00,69.299,69.31,69.293,69.304,12800000.0
2006-05-18 14:43:00,69.31,69.322,69.31,69.315,25600000.0
2006-05-18 14:44:00,69.323,69.335,69.318,69.335,12800000.0
2006-05-18 14:45:00,69.322,69.328,69.31,69.328,10600000.0
2006-05-18 14:46:00,69.327,69.327,69.322,69.322,11200000.0
2006-05-18 14:47:00,69.34,69.37,69.34,69.37,15800000.0
2006-05-18 14:48:00,69.388,69.388,69.359,69.366,19200000.0
2006-05-18 14:49:00,69.38,69.39,69.364,69.39,32000000.0
2006-05-18 14:50:00,69.412,69.412,69.399,69.399,28800000.0
2006-05-18 14:51:00,69.389,69.399,69.378,69.378,32000000.0
2006-05-18 14:52:00,69.369,69.38,69.369,69.376,12800000.0
2006-05-18 14:53:00,69.383,69.403,69.383,69.402,17600000.0
2006-05-18 14:54:00,69.403,69.415,69.403,69.415,12800000.0
2006-05-18 14:55:00,69.411,69.411,69.385,69.385,16000000.0
2006-05-18 14:56:00,69.375,69.386,69.375,69.376,12800000.0
2006-05-18 14:57:00,69.372,69.372,69.355,69.355,12800000.0
2006-05-18 14:58:00,69.356,69.371,69.351,69.355,17600000.0
2006-05-18 14:59:00,69.342,69.342,69.331,69.331,16000000.0
2006-05-18 15:00:00,69.334,69.334,69.31,69.312,14400000.0
2006-05-18 15:01:00,69.309,69.309,69.29,69.29,12800000.0
2006-05-18 15:02:00,69.291,69.298,69.277,69.279,27200000.0
2006-05-18 15:03:00,69.268,69.271,69.251,69.251,12800000.0
2006-05-18 15:04:00,69.232,69.232,69.19,69.19,11200000.0
2006-05-18 15:05:00,69.18,69.191,69.18,69.183,11200000.0
2006-05-18 15:06:00,69.164,69.17,69.16,69.16,11200000.0
2006-05-18 15:07:00,69.172,69.207,69.172,69.207,25600000.0
2006-05-18 15:08:00,69.225,69.235,69.224,69.233,11200000.0
2006-05-18 15:09:00,69.234,69.242,69.22,69.22,15400000.0
2006-05-18 15:10:00,69.204,69.204,69.178,69.194,12800000.0
2006-05-18 15:11:00,69.178,69.178,69.157,69.175,32000000.0
2006-05-18 15:12:00,69.17,69.17,69.139,69.151,12800000.0
2006-05-18 15:13:00,69.147,69.153,69.131,69.134,44200000.0
2006-05-18 15:14:00,69.151,69.165,69.143,69.165,35600000.0
2006-05-18 15:15:00,69.158,69.169,69.15,69.15,22400000.0
2006-05-18 15:16:00,69.147,69.173,69.147,69.158,36800000.0
2006-05-18 15:17:00,69.156,69.156,69.144,69.144,22400000.0
2006-05-18 15:18:00,69.136,69.136,69.112,69.112,22400000.0
2006-05-18 15:19:00,69.103,69.103,69.083,69.093,16000000.0
2006-05-18 15:20:00,69.092,69.1,69.092,69.1,24400000.0
2006-05-18 15:21:00,69.104,69.111,69.098,69.111,14400000.0
2006-05-18 15:22:00,69.103,69.103,69.058,69.058,12200000.0
2006-05-18 15:23:00,69.075,69.077,69.056,69.056,48400000.0
2006-05-18 15:24:00,69.036,69.036,69.019,69.021,25600000.0
2006-05-18 15:25:00,69.017,69.023,69.009,69.01,27600000.0
2006-05-18 15:26:00,69.014,69.05,69.014,69.049,40000000.0
2006-05-18 15:27:00,69.061,69.076,69.061,69.076,29600000.0
2006-05-18 15:28:00,69.103,69.103,69.084,69.085,70400000.0
2006-05-18 15:29:00,69.076,69.089,68.997,69.089,46400000.0
2006-05-18 15:30:00,69.007,69.108,68.913,68.913,114600000.0
2006-05-18 15:31:00,68.996,69.057,68.996,69.028,60800000.0
2006-05-18 15:32:00,69.016,69.016,68.975,68.975,30400000.0
2006-05-18 15:33:00,68.956,68.956,68.923,68.923,29800000.0
2006-05-18 15:34:00,68.91,68.98,68.91,68.98,22400000.0
2006-05-18 15:35:00,69.018,69.018,68.939,68.939,33600000.0
2006-05-18 15:36:00,68.903,68.93,68.872,68.93,32000000.0
2006-05-18 15:37:00,68.958,68.989,68.958,68.989,30400000.0
2006-05-18 15:38:00,68.975,68.975,68.93,68.953,58600000.0
2006-05-18 15:39:00,68.967,68.976,68.956,68.956,36800000.0
2006-05-18 15:40:00,68.952,68.982,68.948,68.982,35200000.0
2006-05-18 15:41:00,68.991,68.991,68.954,68.971,25600000.0
2006-05-18 15:42:00,68.976,68.988,68.951,68.951,43200000.0
2006-05-18 15:43:00,68.972,68.981,68.961,68.972,27200000.0
2006-05-18 15:44:00,68.962,68.98,68.958,68.968,12800000.0
2006-05-18 15:45:00,68.98,68.98,68.965,68.978,16000000.0
2006-05-18 15:46:00,68.98,68.984,68.95,68.95,14400000.0
2006-05-18 15:47:00,68.951,68.957,68.942,68.944,30400000.0
2006-05-18 15:48:00,68.945,68.945,68.927,68.929,27200000.0
2006-05-18 15:49:00,68.938,68.938,68.924,68.933,11200000.0
2006-05-18 15:50:00,68.941,68.941,68.922,68.932,11200000.0
2006-05-18 15:51:00,68.919,68.932,68.914,68.932,12800000.0
2006-05-18 15:52:00,68.926,68.934,68.924,68.924,20800000.0
2006-05-18 15:53:00,68.934,68.934,68.918,68.918,24000000.0
2006-05-18 15:54:00,68.93,68.966,68.93,68.966,28800000.0
2006-05-18 15:55:00,68.987,69.0,68.987,69.0,24000000.0
2006-05-18 15:56:00,68.995,69.049,68.995,69.049,51200000.0
2006-05-18 15:57:00,69.051,69.051,69.018,69.018,12800000.0
2006-05-18 15:58:00,69.029,69.035,69.019,69.019,19200000.0
2006-05-18 15:59:00,69.011,69.011,68.987,68.988,36800000.0
2006-05-18 16:00:00,68.951,68.985,68.951,68.967,51200000.0
2006-05-18 16:01:00,68.952,68.977,68.952,68.977,41600000.0
2006-05-18 16:02:00,68.974,68.974,68.95,68.958,11200000.0
2006-05-18 16:03:00,68.936,68.939,68.927,68.938,64000000.0
2006-05-18 16:04:00,68.931,68.931,68.918,68.919,44800000.0
2006-05-18 16:05:00,68.954,68.994,68.954,68.994,48000000.0
2006-05-18 16:06:00,69.005,69.026,68.992,69.025,35200000.0
2006-05-18 16:07:00,69.034,69.034,69.007,69.033,31400000.0
2006-05-18 16:08:00,69.039,69.057,69.035,69.035,44800000.0
2006-05-18 16:09:00,69.034,69.04,69.015,69.04,44800000.0
2006-05-18 16:10:00,69.022,69.029,69.019,69.019,41600000.0
2006-05-18 16:11:00,69.014,69.027,69.006,69.027,14400000.0
2006-05-18 16:12:00,69.032,69.032,69.013,69.029,56400000.0
2006-05-18 16:13:00,69.033,69.033,69.015,69.015,11200000.0
2006-05-18 16:14:00,69.004,69.01,68.983,68.983,49600000.0
2006-05-18 16:15:00,68.966,68.966,68.922,68.922,59600000.0
2006-05-18 16:16:00,68.893,68.938,68.893,68.916,17600000.0
2006-05-18 16:17:00,68.912,68.921,68.911,68.915,37800000.0
2006-05-18 16:18:00,68.906,68.948,68.905,68.941,11200000.0
2006-05-18 16:19:00,68.946,68.958,68.935,68.943,22400000.0
2006-05-18 16:20:00,68.946,68.963,68.946,68.963,11200000.0
2006-05-18 16:21:00,68.982,68.988,68.975,68.988,27200000.0
2006-05-18 16:22:00,69.0,69.01,68.999,69.001,41000000.0
2006-05-18 16:23:00,68.988,68.988,68.959,68.973,43200000.0
2006-05-18 16:24:00,68.97,68.97,68.95,68.95,17600000.0
2006-05-18 16:25:00,68.962,68.996,68.962,68.983,33600000.0
2006-05-18 16:26:00,69.02,69.029,69.02,69.024,17600000.0
2006-05-18 16:27:00,69.035,69.035,69.022,69.022,35200000.0
2006-05-18 16:28:00,69.015,69.031,69.015,69.031,27200000.0
2006-05-18 16:29:00,69.02,69.032,69.013,69.032,11200000.0
2006-05-18 16:30:00,69.036,69.05,69.03,69.03,11200000.0
2006-05-18 16:31:00,69.051,69.051,69.033,69.033,42000000.0
2006-05-18 16:32:00,69.014,69.026,69.014,69.024,12800000.0
2006-05-18 16:33:00,69.008,69.008,68.987,68.987,27200000.0
2006-05-18 16:34:00,68.979,68.993,68.958,68.958,35600000.0
2006-05-18 16:35:00,68.967,68.994,68.967,68.994,52800000.0
2006-05-18 16:36:00,68.99,68.994,68.987,68.991,51200000.0
2006-05-18 16:37:00,68.982,68.984,68.974,68.977,41600000.0
2006-05-18 16:38:00,68.977,69.009,68.973,68.973,38800000.0
2006-05-18 16:39:00,68.977,68.981,68.971,68.976,34600000.0
2006-05-18 16:40:00,68.968,68.98,68.957,68.98,56000000.0
2006-05-18 16:41:00,68.969,68.97,68.948,68.948,73000000.0
2006-05-18 16:42:00,68.933,68.942,68.923,68.941,54400000.0
2006-05-18 16:43:00,68.958,68.962,68.951,68.951,17600000.0
2006-05-18 16:44:00,68.928,68.93,68.92,68.922,11200000.0
2006-05-18 16:45:00,68.923,68.939,68.923,68.936,57000000.0
2006-05-18 16:46:00,68.945,68.947,68.927,68.927,11600000.0
2006-05-18 16:47:00,68.934,68.94,68.905,68.94,70400000.0
2006-05-18 16:48:00,68.938,68.945,68.934,68.934,52800000.0
2006-05-18 16:49:00,68.906,68.918,68.905,68.908,36800000.0
2006-05-18 16:50:00,68.918,68.935,68.916,68.916,74600000.0
2006-05-18 16:51:00,68.872,68.892,68.869,68.869,32000000.0
2006-05-18 16:52:00,68.867,68.874,68.863,68.871,46400000.0
2006-05-18 16:53:00,68.89,68.89,68.861,68.884,30400000.0
2006-05-18 16:54:00,68.891,68.911,68.886,68.911,11200000.0
2006-05-18 16:55:00,68.9,68.927,68.9,68.923,27200000.0
2006-05-18 16:56:00,68.906,68.906,68.889,68.892,36800000.0
2006-05-18 16:57:00,68.854,68.855,68.837,68.837,19200000.0
2006-05-18 16:58:00,68.854,68.91,68.854,68.91,12800000.0
2006-05-18 16:59:00,68.923,68.927,68.907,68.912,51200000.0
2006-05-18 17:00:00,68.919,68.919,68.902,68.915,49600000.0
2006-05-18 17:01:00,68.939,68.956,68.936,68.947,40000000.0
2006-05-18 17:02:00,68.943,68.943,68.902,68.902,33600000.0
2006-05-18 17:03:00,68.906,68.934,68.906,68.934,44800000.0
2006-05-18 17:04:00,68.948,68.962,68.927,68.962,41600000.0
2006-05-18 17:05:00,68.961,68.961,68.949,68.952,54400000.0
2006-05-18 17:06:00,68.91,68.925,68.894,68.925,58600000.0
2006-05-18 17:07:00,68.955,68.962,68.949,68.952,35200000.0
2006-05-18 17:08:00,68.944,69.012,68.944,69.012,68200000.0
2006-05-18 17:09:00,69.025,69.025,68.992,69.001,59200000.0
2006-05-18 17:10:00,68.998,69.011,68.994,68.994,25600000.0
2006-05-18 17:11:00,68.995,69.044,68.995,69.044,38400000.0
2006-05-18 17:12:00,69.032,69.049,69.032,69.041,25600000.0
2006-05-18 17:13:00,69.047,69.048,69.041,69.043,28800000.0
2006-05-18 17:14:00,69.039,69.043,69.038,69.043,22400000.0
2006-05-18 17:15:00,69.046,69.059,69.044,69.059,19200000.0
2006-05-18 17:16:00,69.062,69.062,69.048,69.051,17600000.0
2006-05-18 17:17:00,69.05,69.068,69.05,69.068,38400000.0
2006-05-18 17:18:00,69.06,69.06,69.005,69.023,57600000.0
2006-05-18 17:19:00,69.023,69.054,69.023,69.054,24000000.0
2006-05-18 17:20:00,69.056,69.065,69.053,69.065,16000000.0
2006-05-18 17:21:00,69.065,69.069,69.061,69.065,28800000.0
2006-05-18 17:22:00,69.062,69.066,69.057,69.066,19200000.0
2006-05-18 17:23:00,69.059,69.059,69.04,69.041,11200000.0
2006-05-18 17:24:00,69.041,69.065,69.041,69.065,12800000.0
2006-05-18 17:25:00,69.08,69.086,69.075,69.081,17600000.0
2006-05-18 17:26:00,69.067,69.067,69.058,69.059,12800000.0
2006-05-18 17:27:00,69.07,69.083,69.07,69.079,46400000.0
2006-05-18 17:28:00,69.076,69.076,69.067,69.069,13200000.0
2006-05-18 17:29:00,69.07,69.077,69.065,69.077,27200000.0
2006-05-18 17:30:00,69.07,69.079,69.065,69.07,18000000.0
2006-05-18 17:31:00,69.08,69.096,69.08,69.096,87400000.0
2006-05-18 17:32:00,69.088,69.088,69.07,69.07,52800000.0
2006-05-18 17:33:00,69.087,69.089,69.083,69.083,36800000.0
2006-05-18 17:34:00,69.078,69.092,69.078,69.081,64000000.0
2006-05-18 17:35:00,69.082,69.082,69.049,69.06,43200000.0
2006-05-18 17:36:00,69.037,69.047,69.037,69.038,33000000.0
2006-05-18 17:37:00,69.036,69.057,69.036,69.051,16000000.0
2006-05-18 17:38:00,69.045,69.045,69.023,69.023,35200000.0
2006-05-18 17:39:00,69.026,69.026,69.016,69.023,16000000.0
2006-05-18 17:40:00,69.018,69.027,69.013,69.027,74600000.0
2006-05-18 17:41:00,69.043,69.069,69.043,69.051,12800000.0
2006-05-18 17:42:00,69.051,69.051,69.026,69.026,8000000.0
2006-05-18 17:43:00,69.035,69.041,69.033,69.036,17600000.0
2006-05-18 17:44:00,69.044,69.053,69.039,69.051,30400000.0
2006-05-18 17:45:00,69.051,69.053,69.026,69.026,30400000.0
2006-05-18 17:46:00,69.034,69.036,69.024,69.03,41600000.0
2006-05-18 17:47:00,69.021,69.023,69.013,69.023,57600000.0
2006-05-18 17:48:00,69.025,69.03,69.021,69.028,57600000.0
2006-05-18 17:49:00,69.027,69.028,69.016,69.028,46800000.0
2006-05-18 17:50:00,69.03,69.049,69.03,69.046,8000000.0
2006-05-18 17:51:00,69.055,69.069,69.055,69.069,49000000.0
2006-05-18 17:52:00,69.076,69.095,69.076,69.078,43200000.0
2006-05-18 17:53:00,69.07,69.113,69.07,69.113,33600000.0
2006-05-18 17:54:00,69.116,69.116,69.059,69.065,38400000.0
2006-05-18 17:55:00,69.076,69.155,69.076,69.116,40000000.0
2006-05-18 17:56:00,69.136,69.185,69.136,69.146,44800000.0
2006-05-18 17:57:00,69.091,69.1,69.082,69.099,37200000.0
2006-05-18 17:58:00,69.091,69.099,69.079,69.079,17000000.0
2006-05-18 17:59:00,69.09,69.103,69.066,69.066,62400000.0
2006-05-18 18:00:00,69.074,69.074,69.047,69.063,51200000.0
2006-05-18 18:01:00,69.117,69.15,69.104,69.104,32000000.0
2006-05-18 18:02:00,69.092,69.116,69.092,69.115,24000000.0
2006-05-18 18:03:00,69.122,69.122,69.111,69.112,36800000.0
2006-05-18 18:04:00,69.133,69.16,69.117,69.16,33600000.0
2006-05-18 18:05:00,69.171,69.208,69.171,69.208,12800000.0
2006-05-18 18:06:00,69.186,69.186,69.142,69.181,30400000.0
2006-05-18 18:07:00,69.178,69.178,69.144,69.144,11200000.0
2006-05-18 18:08:00,69.145,69.165,69.128,69.165,84800000.0
2006-05-18 18:09:00,69.168,69.17,69.134,69.17,34000000.0
2006-05-18 18:10:00,69.169,69.169,69.142,69.166,16000000.0
2006-05-18 18:11:00,69.16,69.174,69.146,69.174,12800000.0
2006-05-18 18:12:00,69.167,69.172,69.162,69.162,12800000.0
2006-05-18 18:13:00,69.155,69.161,69.152,69.161,27200000.0
2006-05-18 18:14:00,69.192,69.202,69.188,69.188,19200000.0
2006-05-18 18:15:00,69.194,69.201,69.192,69.193,30400000.0
2006-05-18 18:16:00,69.193,69.193,69.163,69.181,56000000.0
2006-05-18 18:17:00,69.179,69.202,69.179,69.202,43200000.0
2006-05-18 18:18:00,69.205,69.209,69.175,69.175,29800000.0
2006-05-18 18:19:00,69.162,69.195,69.154,69.195,46400000.0
2006-05-18 18:20:00,69.188,69.19,69.18,69.183,43200000.0
2006-05-18 18:21:00,69.192,69.198,69.187,69.192,12800000.0
2006-05-18 18:22:00,69.207,69.266,69.207,69.266,33600000.0
2006-05-18 18:23:00,69.268,69.268,69.254,69.265,46400000.0
2006-05-18 18:24:00,69.262,69.265,69.252,69.265,52800000.0
2006-05-18 18:25:00,69.281,69.308,69.281,69.302,33600000.0
2006-05-18 18:26:00,69.29,69.301,69.29,69.293,12800000.0
2006-05-18 18:27:00,69.294,69.316,69.294,69.315,33600000.0
2006-05-18 18:28:00,69.296,69.297,69.269,69.269,12800000.0
2006-05-18 18:29:00,69.261,69.261,69.242,69.242,25600000.0
2006-05-18 18:30:00,69.244,69.254,69.237,69.254,36800000.0
2006-05-18 18:31:00,69.275,69.275,69.255,69.256,11200000.0
2006-05-18 18:32:00,69.246,69.246,69.219,69.219,69800000.0
2006-05-18 18:33:00,69.22,69.222,69.204,69.204,32000000.0
2006-05-18 18:34:00,69.201,69.215,69.201,69.205,19200000.0
2006-05-18 18:35:00,69.192,69.202,69.189,69.192,42600000.0
2006-05-18 18:36:00,69.193,69.193,69.191,69.191,3200000.0
2006-05-18 18:37:00,69.189,69.196,69.189,69.192,36800000.0
2006-05-18 18:39:00,69.189,69.189,69.18,69.186,76200000.0
2006-05-18 18:40:00,69.185,69.189,69.179,69.186,65600000.0
2006-05-18 18:41:00,69.179,69.187,69.175,69.186,72400000.0
2006-05-18 18:42:00,69.188,69.188,69.165,69.167,78400000.0
2006-05-18 18:43:00,69.209,69.222,69.18,69.18,49600000.0
2006-05-18 18:44:00,69.187,69.2,69.187,69.195,30400000.0
2006-05-18 18:45:00,69.192,69.192,69.158,69.159,12800000.0
2006-05-18 18:46:00,69.177,69.178,69.166,69.17,12800000.0
2006-05-18 18:47:00,69.162,69.175,69.162,69.173,14400000.0
2006-05-18 18:48:00,69.177,69.183,69.177,69.178,28800000.0
2006-05-18 18:49:00,69.173,69.178,69.16,69.164,24000000.0
2006-05-18 18:50:00,69.161,69.161,69.147,69.147,45800000.0
2006-05-18 18:51:00,69.151,69.151,69.14,69.151,12800000.0
2006-05-18 18:52:00,69.149,69.158,69.149,69.153,19200000.0
2006-05-18 18:53:00,69.154,69.154,69.136,69.136,30400000.0
2006-05-18 18:54:00,69.127,69.127,69.122,69.124,19200000.0
2006-05-18 18:55:00,69.123,69.142,69.123,69.142,22400000.0
2006-05-18 18:56:00,69.149,69.191,69.149,69.191,16000000.0
2006-05-18 18:57:00,69.184,69.184,69.179,69.179,19200000.0
2006-05-18 18:58:00,69.17,69.172,69.158,69.158,32000000.0
2006-05-18 18:59:00,69.138,69.138,69.132,69.137,32000000.0
2006-05-18 19:00:00,69.139,69.14,69.127,69.129,14400000.0
2006-05-18 19:01:00,69.12,69.12,69.112,69.114,11200000.0
2006-05-18 19:02:00,69.117,69.138,69.117,69.138,43200000.0
2006-05-18 19:03:00,69.154,69.154,69.138,69.139,14400000.0
2006-05-18 19:04:00,69.131,69.131,69.127,69.129,14400000.0
2006-05-18 19:05:00,69.134,69.135,69.122,69.126,17600000.0
2006-05-18 19:06:00,69.131,69.14,69.126,69.139,56000000.0
2006-05-18 19:07:00,69.136,69.136,69.12,69.12,35200000.0
2006-05-18 19:08:00,69.115,69.116,69.097,69.097,21800000.0
2006-05-18 19:09:00,69.082,69.096,69.082,69.091,12800000.0
2006-05-18 19:10:00,69.092,69.131,69.092,69.131,17600000.0
2006-05-18 19:11:00,69.138,69.138,69.12,69.122,17000000.0
2006-05-18 19:12:00,69.119,69.12,69.111,69.111,24000000.0
2006-05-18 19:13:00,69.121,69.139,69.116,69.12,15400000.0
2006-05-18 19:14:00,69.113,69.118,69.108,69.115,12800000.0
2006-05-18 19:15:00,69.119,69.123,69.111,69.112,16000000.0
2006-05-18 19:16:00,69.111,69.113,69.085,69.107,12800000.0
2006-05-18 19:17:00,69.106,69.113,69.104,69.104,14800000.0
2006-05-18 19:18:00,69.095,69.098,69.092,69.092,32000000.0
2006-05-18 19:19:00,69.098,69.108,69.095,69.108,11200000.0
2006-05-18 19:20:00,69.119,69.119,69.103,69.113,14400000.0
2006-05-18 19:21:00,69.11,69.123,69.11,69.112,17600000.0
2006-05-18 19:22:00,69.111,69.111,69.087,69.1,14400000.0
2006-05-18 19:23:00,69.11,69.116,69.101,69.11,16000000.0
2006-05-18 19:25:00,69.107,69.111,69.105,69.107,12800000.0
2006-05-18 19:26:00,69.096,69.107,69.091,69.091,41600000.0
2006-05-18 19:27:00,69.076,69.082,69.076,69.077,14400000.0
2006-05-18 19:28:00,69.056,69.056,69.015,69.015,12200000.0
2006-05-18 19:29:00,69.013,69.028,69.013,69.022,12800000.0
2006-05-18 19:31:00,69.033,69.045,69.033,69.043,11200000.0
2006-05-18 19:32:00,69.028,69.028,69.011,69.011,11200000.0
2006-05-18 19:33:00,69.033,69.033,69.01,69.01,12800000.0
2006-05-18 19:34:00,69.005,69.012,69.002,69.009,12800000.0
2006-05-18 19:35:00,69.013,69.029,69.013,69.029,17000000.0
2006-05-18 19:36:00,69.026,69.026,69.016,69.02,16000000.0
2006-05-18 19:37:00,69.014,69.024,69.014,69.017,11600000.0
2006-05-18 19:38:00,69.023,69.034,69.023,69.034,11600000.0
2006-05-18 19:39:00,69.033,69.057,69.033,69.057,12800000.0
2006-05-18 19:40:00,69.05,69.06,69.04,69.04,11200000.0
2006-05-18 19:41:00,69.033,69.048,69.031,69.048,11200000.0
2006-05-18 19:42:00,69.035,69.039,69.026,69.026,11200000.0
2006-05-18 19:44:00,69.031,69.038,69.027,69.038,11200000.0
2006-05-18 19:45:00,69.071,69.081,69.071,69.08,16000000.0
2006-05-18 19:47:00,69.076,69.084,69.076,69.084,9600000.0
2006-05-18 19:48:00,69.078,69.083,69.065,69.079,12800000.0
2006-05-18 19:49:00,69.09,69.094,69.066,69.066,30400000.0
2006-05-18 19:50:00,69.07,69.077,69.07,69.077,12800000.0
2006-05-18 19:51:00,69.076,69.078,69.071,69.075,12800000.0
2006-05-18 19:53:00,69.084,69.089,69.083,69.089,10600000.0
2006-05-18 19:54:00,69.082,69.091,69.082,69.085,12800000.0
2006-05-18 19:55:00,69.089,69.089,69.082,69.088,11200000.0
2006-05-18 19:56:00,69.081,69.081,69.058,69.058,16000000.0
2006-05-18 19:57:00,69.057,69.057,69.048,69.055,12800000.0
2006-05-18 19:58:00,69.054,69.063,69.047,69.063,11200000.0
2006-05-18 19:59:00,69.067,69.072,69.067,69.071,8000000.0
2006-05-18 20:00:00,69.057,69.057,69.024,69.024,17600000.0
2006-05-18 20:01:00,69.028,69.032,69.027,69.028,12800000.0
2006-05-18 20:02:00,69.037,69.037,69.027,69.037,17600000.0
2006-05-18 20:03:00,69.045,69.045,69.029,69.031,15400000.0
2006-05-18 20:05:00,69.031,69.044,69.031,69.04,12800000.0
2006-05-18 20:06:00,69.06,69.061,69.053,69.054,11200000.0
2006-05-18 20:07:00,69.039,69.039,69.024,69.024,17600000.0
2006-05-18 20:08:00,69.023,69.046,69.021,69.038,37800000.0
2006-05-18 20:10:00,69.034,69.055,69.034,69.038,14400000.0
2006-05-18 20:11:00,69.04,69.042,69.031,69.031,10600000.0
2006-05-18 20:12:00,69.024,69.038,69.024,69.036,11200000.0
2006-05-18 20:15:00,69.052,69.06,69.047,69.06,11200000.0
2006-05-18 20:17:00,69.06,69.06,69.043,69.05,33600000.0
2006-05-18 20:18:00,69.059,69.064,69.052,69.064,11200000.0
2006-05-18 20:19:00,69.064,69.069,69.064,69.067,11200000.0
2006-05-18 20:20:00,69.068,69.102,69.068,69.102,19200000.0
2006-05-18 20:21:00,69.112,69.113,69.097,69.101,12800000.0
2006-05-18 20:22:00,69.093,69.1,69.091,69.091,14400000.0
2006-05-18 20:24:00,69.073,69.073,69.062,69.067,16000000.0
2006-05-18 20:25:00,69.053,69.062,69.048,69.048,11200000.0
2006-05-18 20:26:00,69.041,69.052,69.038,69.044,16400000.0
2006-05-18 20:27:00,69.043,69.043,69.034,69.036,16000000.0
2006-05-18 20:28:00,69.045,69.051,69.037,69.051,11200000.0
2006-05-18 20:29:00,69.048,69.056,69.046,69.056,12800000.0
2006-05-18 20:30:00,69.036,69.036,68.988,68.998,27200000.0
2006-05-18 20:31:00,69.001,69.005,68.996,69.001,11200000.0
2006-05-18 20:32:00,68.984,68.987,68.971,68.971,10600000.0
2006-05-18 20:33:00,68.977,68.99,68.973,68.99,12800000.0
2006-05-18 20:34:00,68.984,68.984,68.972,68.98,11200000.0
2006-05-18 20:35:00,68.995,69.003,68.995,68.996,11200000.0
2006-05-18 20:36:00,69.004,69.005,68.991,68.997,16000000.0
2006-05-18 20:37:00,68.998,68.998,68.99,68.994,8000000.0
2006-05-18 20:38:00,68.98,69.008,68.979,69.008,12800000.0
2006-05-18 20:40:00,69.018,69.018,69.002,69.009,11200000.0
2006-05-18 20:41:00,69.018,69.024,69.016,69.019,14400000.0
2006-05-18 20:42:00,69.01,69.011,69.001,69.001,11200000.0
2006-05-18 20:43:00,68.996,68.996,68.984,68.984,14400000.0
2006-05-18 20:44:00,68.994,68.994,68.986,68.986,6400000.0
2006-05-18 20:45:00,68.984,68.987,68.978,68.982,12800000.0
2006-05-18 20:46:00,68.984,68.994,68.984,68.991,14400000.0
2006-05-18 20:47:00,69.005,69.026,68.996,69.026,12800000.0
2006-05-18 20:48:00,69.034,69.039,69.032,69.039,17600000.0
2006-05-18 20:49:00,69.037,69.045,69.034,69.045,8000000.0
2006-05-18 20:50:00,69.055,69.055,69.042,69.05,14400000.0
2006-05-18 20:51:00,69.034,69.034,69.028,69.028,28800000.0
2006-05-18 20:52:00,69.022,69.035,69.022,69.031,11200000.0
2006-05-18 20:53:00,69.027,69.027,69.015,69.015,16000000.0
2006-05-18 20:54:00,69.017,69.017,69.008,69.015,14400000.0
2006-05-18 20:55:00,69.014,69.019,69.007,69.009,11200000.0
2006-05-18 20:56:00,68.999,68.999,68.974,68.974,8000000.0
2006-05-18 20:57:00,68.963,68.977,68.963,68.97,12800000.0
2006-05-18 20:58:00,68.959,68.965,68.948,68.948,11200000.0
2006-05-18 20:59:00,68.954,68.954,68.95,68.952,11200000.0
2006-05-18 21:00:00,68.955,68.955,68.943,68.946,17600000.0
2006-05-18 21:01:00,68.941,68.96,68.937,68.958,10600000.0
2006-05-18 21:02:00,68.96,68.968,68.96,68.962,16000000.0
2006-05-18 21:03:00,68.96,68.964,68.956,68.958,11200000.0
2006-05-18 21:04:00,68.955,68.955,68.947,68.955,16000000.0
2006-05-18 21:05:00,68.963,68.983,68.959,68.983,12200000.0
2006-05-18 21:06:00,68.983,68.992,68.983,68.987,12800000.0
2006-05-18 21:07:00,68.982,68.982,68.959,68.97,14400000.0
2006-05-18 21:08:00,68.976,68.991,68.973,68.991,16000000.0
2006-05-18 21:09:00,68.979,68.998,68.979,68.988,8000000.0
2006-05-18 21:12:00,68.99,68.994,68.987,68.99,12800000.0
2006-05-18 21:13:00,68.985,68.985,68.968,68.975,16000000.0
2006-05-18 21:14:00,68.977,68.977,68.962,68.962,12800000.0
2006-05-18 21:16:00,68.965,68.965,68.957,68.96,9600000.0
2006-05-18 21:17:00,68.964,68.983,68.964,68.983,12800000.0
2006-05-18 21:18:00,68.98,68.98,68.888,68.975,12800000.0
2006-05-18 21:19:00,68.98,68.98,68.967,68.972,17600000.0
2006-05-18 21:23:00,68.967,68.975,68.963,68.965,11200000.0
2006-05-18 21:24:00,68.97,68.971,68.952,68.952,11200000.0
2006-05-18 21:25:00,68.963,68.966,68.958,68.963,11200000.0
2006-05-18 21:26:00,68.962,68.969,68.962,68.969,11200000.0
2006-05-18 21:27:00,68.983,68.984,68.982,68.984,6400000.0
2006-05-18 21:28:00,68.989,68.994,68.976,68.99,11200000.0
2006-05-18 21:29:00,68.988,68.997,68.985,68.997,11200000.0
2006-05-18 21:30:00,69.001,69.003,68.997,69.003,12800000.0
2006-05-18 21:31:00,69.005,69.014,69.005,69.013,10600000.0
2006-05-18 21:33:00,69.002,69.018,69.002,69.009,11200000.0
2006-05-18 21:34:00,69.007,69.014,68.999,69.0,17600000.0
2006-05-18 21:35:00,69.007,69.011,69.002,69.002,12800000.0
2006-05-18 21:37:00,68.999,69.02,68.999,69.01,16000000.0
2006-05-18 21:38:00,69.005,69.007,68.914,68.914,12800000.0
2006-05-18 21:39:00,69.003,69.003,68.997,68.997,3200000.0
2006-05-18 21:40:00,69.006,69.01,69.001,69.006,11200000.0
2006-05-18 21:41:00,69.006,69.014,69.0,69.0,12800000.0
2006-05-18 21:42:00,69.012,69.02,68.993,69.011,14400000.0
2006-05-18 21:44:00,69.012,69.012,69.002,69.008,12800000.0
2006-05-18 21:45:00,69.01,69.018,69.006,69.011,17600000.0
2006-05-18 21:46:00,69.017,69.018,69.01,69.018,14400000.0
2006-05-18 21:48:00,69.018,69.018,69.003,69.015,16000000.0
2006-05-18 21:50:00,69.021,69.021,69.002,69.016,12800000.0
2006-05-18 21:54:00,69.029,69.029,69.018,69.019,11200000.0
2006-05-18 21:55:00,69.028,69.028,69.019,69.019,11200000.0
2006-05-18 21:57:00,69.024,69.03,69.024,69.028,17600000.0
2006-05-18 21:58:00,69.023,69.032,69.023,69.024,17600000.0
2006-05-18 21:59:00,69.027,69.036,69.022,69.029,12800000.0
2006-05-18 22:00:00,69.042,69.046,69.036,69.036,17600000.0
2006-05-18 22:01:00,69.051,69.056,69.049,69.053,11200000.0
2006-05-18 22:02:00,69.047,69.051,69.043,69.051,16000000.0
2006-05-18 22:03:00,69.047,69.048,69.043,69.048,17600000.0
2006-05-18 22:04:00,69.053,69.056,69.047,69.055,16000000.0
2006-05-18 22:05:00,69.053,69.055,69.048,69.048,11200000.0
2006-05-18 22:06:00,69.051,69.052,69.05,69.052,6800000.0
2006-05-18 22:07:00,69.048,69.054,69.048,69.048,16000000.0
2006-05-18 22:08:00,69.05,69.06,69.04,69.06,16000000.0
2006-05-18 22:09:00,69.051,69.06,69.048,69.058,12800000.0
2006-05-18 22:10:00,69.053,69.055,69.036,69.036,12800000.0
2006-05-18 22:11:00,69.037,69.037,69.024,69.028,8000000.0
2006-05-18 22:12:00,69.033,69.035,69.031,69.032,12200000.0
2006-05-18 22:14:00,69.028,69.032,69.021,69.024,12800000.0
2006-05-18 22:15:00,69.015,69.015,69.004,69.008,14400000.0
2006-05-18 22:16:00,69.01,69.014,69.006,69.007,12800000.0
2006-05-18 22:17:00,68.999,69.006,68.998,68.998,12800000.0
2006-05-18 22:18:00,68.998,69.001,68.994,68.996,16000000.0
2006-05-18 22:19:00,68.993,69.0,68.989,68.989,14400000.0
2006-05-18 22:20:00,68.989,68.996,68.985,68.985,12800000.0
2006-05-18 22:21:00,68.978,68.98,68.973,68.973,17600000.0
2006-05-18 22:22:00,68.976,68.979,68.976,68.979,6400000.0
2006-05-18 22:23:00,68.978,68.978,68.967,68.968,12800000.0
2006-05-18 22:24:00,68.957,68.974,68.957,68.974,11200000.0
2006-05-18 22:25:00,68.986,68.994,68.985,68.989,9600000.0
2006-05-18 22:26:00,68.979,68.992,68.979,68.984,17600000.0
2006-05-18 22:27:00,68.977,68.977,68.965,68.965,12800000.0
2006-05-18 22:28:00,68.963,68.964,68.953,68.955,12800000.0
2006-05-18 22:31:00,68.954,68.962,68.949,68.949,12800000.0
2006-05-18 22:32:00,68.952,68.956,68.893,68.952,11200000.0
2006-05-18 22:33:00,68.949,68.957,68.947,68.955,11200000.0
2006-05-18 22:35:00,68.951,68.957,68.942,68.944,12800000.0
2006-05-18 22:36:00,68.956,68.963,68.949,68.958,17000000.0
2006-05-18 22:37:00,68.951,68.951,68.934,68.934,25600000.0
2006-05-18 22:38:00,68.935,68.935,68.912,68.922,17600000.0
2006-05-18 22:39:00,68.914,68.922,68.914,68.92,12800000.0
2006-05-18 22:40:00,68.905,68.913,68.902,68.913,11200000.0
2006-05-18 22:41:00,68.918,68.928,68.918,68.925,11200000.0
2006-05-18 22:42:00,68.919,68.928,68.915,68.917,17600000.0
2006-05-18 22:44:00,68.915,68.917,68.909,68.912,12800000.0
2006-05-18 22:46:00,68.91,68.91,68.897,68.901,11200000.0
2006-05-18 22:47:00,68.884,68.886,68.873,68.873,17600000.0
2006-05-18 22:48:00,68.873,68.874,68.871,68.873,8000000.0
2006-05-18 22:49:00,68.883,68.9,68.883,68.9,12800000.0
2006-05-18 22:50:00,68.912,68.917,68.902,68.907,11200000.0
2006-05-18 22:51:00,68.912,68.921,68.912,68.917,11200000.0
2006-05-18 22:52:00,68.913,68.913,68.899,68.907,11200000.0
2006-05-18 22:53:00,68.91,68.911,68.906,68.907,11200000.0
2006-05-18 22:54:00,68.908,68.909,68.9,68.904,11200000.0
2006-05-18 22:56:00,68.91,68.914,68.909,68.914,17600000.0
2006-05-18 22:58:00,68.902,68.905,68.887,68.887,6400000.0
2006-05-18 23:57:00,68.901,68.901,68.873,68.873,16000000.0
2006-05-18 23:58:00,68.872,68.882,68.864,68.882,11600000.0
2006-05-19 00:00:00,68.882,68.886,68.882,68.885,9600000.0
2006-05-19 00:01:00,68.888,68.891,68.877,68.886,12800000.0
2006-05-19 00:03:00,68.889,68.892,68.888,68.889,11200000.0
2006-05-19 00:05:00,68.889,68.908,68.882,68.9,11200000.0
2006-05-19 00:06:00,68.902,68.907,68.899,68.906,11200000.0
2006-05-19 00:11:00,68.908,68.912,68.905,68.91,12800000.0
2006-05-19 00:13:00,68.909,68.913,68.907,68.907,11200000.0
2006-05-19 00:14:00,68.904,68.904,68.894,68.899,14400000.0
2006-05-19 00:15:00,68.905,68.905,68.885,68.899,14400000.0
2006-05-19 00:23:00,68.903,68.908,68.901,68.901,12800000.0
2006-05-19 00:26:00,68.905,68.917,68.902,68.917,12800000.0
2006-05-19 00:27:00,68.917,68.925,68.917,68.922,12800000.0
2006-05-19 00:29:00,68.919,68.931,68.919,68.931,8000000.0
2006-05-19 00:30:00,68.932,68.941,68.932,68.941,8000000.0
2006-05-19 00:31:00,68.956,68.958,68.946,68.958,12800000.0
2006-05-19 00:32:00,68.949,68.955,68.94,68.955,12800000.0
2006-05-19 00:33:00,68.954,68.96,68.952,68.959,12800000.0
2006-05-19 00:34:00,68.982,68.985,68.974,68.975,19200000.0
2006-05-19 00:35:00,68.977,68.979,68.971,68.971,12800000.0
2006-05-19 00:36:00,68.978,68.979,68.969,68.979,12800000.0
2006-05-19 00:37:00,68.973,68.978,68.972,68.978,12800000.0
2006-05-19 00:39:00,68.974,68.982,68.968,68.975,17600000.0
2006-05-19 00:40:00,68.982,68.985,68.981,68.983,8000000.0
2006-05-19 00:41:00,68.985,69.01,68.985,69.01,16000000.0
2006-05-19 00:42:00,68.997,69.014,68.992,68.999,12800000.0
2006-05-19 00:44:00,68.986,68.99,68.966,68.978,17600000.0
2006-05-19 00:45:00,68.973,68.98,68.97,68.973,12800000.0
2006-05-19 00:46:00,68.976,68.979,68.973,68.974,14400000.0
2006-05-19 00:48:00,68.98,68.98,68.967,68.971,12800000.0
2006-05-19 00:51:00,68.983,68.983,68.96,68.977,10600000.0
2006-05-19 00:53:00,68.969,68.974,68.968,68.97,11200000.0
2006-05-19 00:55:00,68.974,68.982,68.974,68.98,12800000.0
2006-05-19 00:56:00,68.99,68.992,68.984,68.984,12800000.0
2006-05-19 00:57:00,68.984,68.984,68.974,68.975,12800000.0
2006-05-19 01:01:00,68.971,68.972,68.965,68.966,14400000.0
2006-05-19 01:02:00,68.964,68.965,68.932,68.932,7400000.0
2006-05-19 01:03:00,68.912,68.929,68.912,68.929,11200000.0
2006-05-19 01:04:00,68.929,68.929,68.903,68.903,12800000.0
2006-05-19 01:05:00,68.906,68.906,68.877,68.898,11200000.0
2006-05-19 01:06:00,68.869,68.869,68.799,68.862,12800000.0
2006-05-19 01:07:00,68.866,68.87,68.86,68.87,13200000.0
2006-05-19 01:08:00,68.867,68.867,68.854,68.854,16000000.0
2006-05-19 01:09:00,68.868,68.876,68.868,68.874,17600000.0
2006-05-19 01:11:00,68.874,68.878,68.872,68.876,11200000.0
2006-05-19 01:12:00,68.889,68.905,68.889,68.905,16000000.0
2006-05-19 01:13:00,68.901,68.901,68.891,68.899,8000000.0
2006-05-19 01:14:00,68.895,68.895,68.885,68.886,16000000.0
2006-05-19 01:15:00,68.884,68.884,68.865,68.865,12800000.0
2006-05-19 01:16:00,68.863,68.866,68.862,68.866,25600000.0
2006-05-19 01:17:00,68.869,68.869,68.845,68.853,11200000.0
2006-05-19 01:18:00,68.855,68.855,68.838,68.838,12800000.0
2006-05-19 01:20:00,68.831,68.838,68.827,68.827,11200000.0
2006-05-19 01:21:00,68.832,68.836,68.826,68.833,12800000.0
2006-05-19 01:22:00,68.836,68.84,68.834,68.839,12800000.0
2006-05-19 01:23:00,68.832,68.832,68.815,68.815,11200000.0
2006-05-19 01:24:00,68.81,68.81,68.798,68.809,12800000.0
2006-05-19 01:25:00,68.81,68.811,68.792,68.802,12800000.0
2006-05-19 01:26:00,68.802,68.802,68.792,68.793,11200000.0
2006-05-19 01:27:00,68.797,68.799,68.792,68.795,12800000.0
2006-05-19 01:28:00,68.786,68.789,68.778,68.778,17600000.0
2006-05-19 01:29:00,68.775,68.798,68.773,68.798,17600000.0
2006-05-19 01:30:00,68.806,68.807,68.785,68.785,11200000.0
2006-05-19 01:31:00,68.785,68.795,68.781,68.795,11200000.0
2006-05-19 01:32:00,68.799,68.803,68.796,68.801,12800000.0
2006-05-19 01:33:00,68.813,68.824,68.807,68.824,10600000.0
2006-05-19 01:34:00,68.828,68.828,68.815,68.825,24000000.0
2006-05-19 01:35:00,68.821,68.826,68.814,68.826,14400000.0
2006-05-19 01:36:00,68.83,68.831,68.815,68.815,11200000.0
2006-05-19 01:37:00,68.823,68.826,68.817,68.826,14400000.0
2006-05-19 01:38:00,68.825,68.839,68.819,68.839,17600000.0
2006-05-19 01:39:00,68.833,68.835,68.827,68.835,14400000.0
2006-05-19 01:40:00,68.834,68.849,68.834,68.849,11600000.0
2006-05-19 01:41:00,68.853,68.853,68.837,68.839,12800000.0
2006-05-19 01:42:00,68.846,68.847,68.839,68.839,11200000.0
2006-05-19 01:43:00,68.844,68.857,68.844,68.857,11200000.0
2006-05-19 01:44:00,68.854,68.854,68.845,68.849,12800000.0
2006-05-19 01:45:00,68.844,68.844,68.831,68.836,16000000.0
2006-05-19 01:46:00,68.823,68.843,68.823,68.837,16000000.0
2006-05-19 01:47:00,68.846,68.859,68.846,68.854,14400000.0
2006-05-19 01:48:00,68.865,68.869,68.854,68.867,12800000.0
2006-05-19 01:49:00,68.866,68.877,68.863,68.869,16000000.0
2006-05-19 01:50:00,68.835,68.835,68.804,68.833,13800000.0
2006-05-19 01:51:00,68.805,68.805,68.781,68.781,11200000.0
2006-05-19 01:52:00,68.762,68.762,68.709,68.709,20800000.0
2006-05-19 01:53:00,68.737,68.781,68.737,68.771,14400000.0
2006-05-19 01:54:00,68.776,68.776,68.751,68.751,8000000.0
2006-05-19 01:55:00,68.761,68.768,68.76,68.761,12800000.0
2006-05-19 01:56:00,68.776,68.788,68.773,68.773,12800000.0
2006-05-19 01:57:00,68.76,68.76,68.747,68.751,11200000.0
2006-05-19 01:58:00,68.753,68.759,68.751,68.759,11200000.0
2006-05-19 01:59:00,68.765,68.772,68.758,68.765,11200000.0
2006-05-19 02:00:00,68.768,68.768,68.748,68.748,11200000.0
2006-05-19 02:01:00,68.751,68.786,68.751,68.786,17000000.0
2006-05-19 02:02:00,68.789,68.793,68.779,68.779,12200000.0
2006-05-19 02:03:00,68.78,68.793,68.78,68.793,16000000.0
2006-05-19 02:04:00,68.802,68.808,68.801,68.801,12800000.0
2006-05-19 02:05:00,68.8,68.807,68.792,68.8,12800000.0
2006-05-19 02:06:00,68.799,68.822,68.799,68.821,12800000.0
2006-05-19 02:07:00,68.832,68.832,68.82,68.826,12800000.0
2006-05-19 02:08:00,68.818,68.818,68.777,68.792,17600000.0
2006-05-19 02:09:00,68.797,68.816,68.797,68.816,16000000.0
2006-05-19 02:10:00,68.827,68.845,68.826,68.826,9600000.0
2006-05-19 02:11:00,68.832,68.832,68.812,68.82,12800000.0
2006-05-19 02:12:00,68.805,68.805,68.763,68.763,11200000.0
2006-05-19 02:13:00,68.766,68.779,68.766,68.766,11200000.0
2006-05-19 02:14:00,68.792,68.81,68.792,68.805,11200000.0
2006-05-19 02:15:00,68.809,68.818,68.802,68.811,11200000.0
2006-05-19 02:17:00,68.822,68.837,68.822,68.837,11200000.0
2006-05-19 02:18:00,68.846,68.846,68.833,68.837,12200000.0
2006-05-19 02:19:00,68.83,68.833,68.823,68.83,12800000.0
2006-05-19 02:20:00,68.829,68.833,68.818,68.818,8000000.0
2006-05-19 02:21:00,68.821,68.827,68.811,68.821,17600000.0
2006-05-19 02:22:00,68.839,68.857,68.839,68.857,12800000.0
2006-05-19 02:23:00,68.853,68.862,68.852,68.854,12800000.0
2006-05-19 02:24:00,68.846,68.859,68.763,68.859,11200000.0
2006-05-19 02:26:00,68.862,68.869,68.853,68.863,17600000.0
2006-05-19 02:27:00,68.853,68.859,68.852,68.854,17600000.0
2006-05-19 02:28:00,68.848,68.86,68.848,68.852,14400000.0
2006-05-19 02:30:00,68.855,68.855,68.837,68.846,10600000.0
2006-05-19 02:31:00,68.831,68.832,68.815,68.829,17600000.0
2006-05-19 02:33:00,68.832,68.838,68.821,68.838,11200000.0
2006-05-19 02:34:00,68.841,68.847,68.836,68.838,14400000.0
2006-05-19 02:36:00,68.847,68.849,68.838,68.848,13200000.0
2006-05-19 02:37:00,68.869,68.873,68.863,68.864,12800000.0
2006-05-19 02:38:00,68.876,68.876,68.869,68.875,12800000.0
2006-05-19 02:39:00,68.878,68.884,68.875,68.875,16000000.0
2006-05-19 02:40:00,68.866,68.88,68.86,68.876,12800000.0
2006-05-19 02:41:00,68.891,68.911,68.891,68.911,11200000.0
2006-05-19 02:42:00,68.914,68.914,68.906,68.906,12800000.0
2006-05-19 02:43:00,68.911,68.929,68.911,68.921,11200000.0
2006-05-19 02:44:00,68.924,68.924,68.915,68.919,12800000.0
2006-05-19 02:46:00,68.917,68.917,68.909,68.917,12800000.0
2006-05-19 02:47:00,68.918,68.922,68.911,68.915,12800000.0
2006-05-19 02:48:00,68.926,68.933,68.925,68.925,14400000.0
2006-05-19 02:49:00,68.931,68.935,68.927,68.935,17000000.0
2006-05-19 02:50:00,68.945,68.953,68.944,68.953,11200000.0
2006-05-19 02:51:00,68.963,68.965,68.949,68.958,11200000.0
2006-05-19 02:52:00,68.951,68.952,68.886,68.942,11200000.0
2006-05-19 02:53:00,68.942,68.944,68.934,68.934,11200000.0
2006-05-19 02:54:00,68.841,68.933,68.841,68.933,10600000.0
2006-05-19 02:55:00,68.931,68.931,68.916,68.916,11200000.0
2006-05-19 02:58:00,68.911,68.926,68.899,68.926,8000000.0
2006-05-19 02:59:00,68.927,68.933,68.924,68.933,11200000.0
2006-05-19 03:00:00,68.929,68.929,68.838,68.838,11200000.0
2006-05-19 03:01:00,68.917,68.92,68.905,68.912,11200000.0
2006-05-19 03:02:00,68.908,68.908,68.899,68.899,11200000.0
2006-05-19 03:03:00,68.895,68.903,68.889,68.903,13800000.0
2006-05-19 03:04:00,68.898,68.898,68.887,68.887,11200000.0
2006-05-19 03:05:00,68.879,68.901,68.877,68.901,16000000.0
2006-05-19 03:06:00,68.898,68.906,68.896,68.901,16000000.0
2006-05-19 03:07:00,68.887,68.897,68.88,68.897,14400000.0
2006-05-19 03:08:00,68.895,68.895,68.866,68.866,10600000.0
2006-05-19 03:09:00,68.867,68.877,68.866,68.877,11200000.0
2006-05-19 03:10:00,68.88,68.88,68.867,68.875,16000000.0
2006-05-19 03:11:00,68.892,68.901,68.878,68.878,11200000.0
2006-05-19 03:12:00,68.866,68.871,68.855,68.855,17600000.0
2006-05-19 03:13:00,68.874,68.888,68.872,68.874,16000000.0
2006-05-19 03:14:00,68.854,68.854,68.847,68.848,11200000.0
2006-05-19 03:15:00,68.853,68.861,68.852,68.859,17600000.0
2006-05-19 03:16:00,68.854,68.86,68.85,68.85,14400000.0
2006-05-19 03:17:00,68.845,68.853,68.834,68.85,11200000.0
2006-05-19 03:18:00,68.845,68.853,68.845,68.852,12800000.0
2006-05-19 03:19:00,68.859,68.871,68.858,68.869,12800000.0
2006-05-19 03:20:00,68.875,68.883,68.87,68.883,12800000.0
2006-05-19 03:21:00,68.883,68.883,68.869,68.883,14400000.0
2006-05-19 03:22:00,68.883,68.883,68.879,68.881,11200000.0
2006-05-19 03:23:00,68.882,68.882,68.867,68.88,9600000.0
2006-05-19 03:24:00,68.88,68.885,68.88,68.885,9600000.0
2006-05-19 03:25:00,68.88,68.883,68.871,68.871,17600000.0
2006-05-19 03:26:00,68.872,68.879,68.862,68.862,12800000.0
2006-05-19 03:27:00,68.877,68.882,68.871,68.871,14400000.0
2006-05-19 03:28:00,68.883,68.883,68.872,68.872,11200000.0
2006-05-19 03:29:00,68.86,68.873,68.86,68.873,12800000.0
2006-05-19 03:31:00,68.869,68.872,68.863,68.872,12800000.0
2006-05-19 03:32:00,68.869,68.873,68.869,68.873,8000000.0
2006-05-19 03:34:00,68.878,68.878,68.858,68.858,11200000.0
2006-05-19 03:35:00,68.868,68.879,68.867,68.867,17600000.0
2006-05-19 03:36:00,68.873,68.878,68.873,68.878,11200000.0
2006-05-19 03:37:00,68.877,68.887,68.877,68.879,18400000.0
2006-05-19 03:38:00,68.865,68.884,68.865,68.884,12800000.0
2006-05-19 03:40:00,68.886,68.886,68.879,68.883,13200000.0
2006-05-19 03:41:00,68.879,68.88,68.869,68.869,11200000.0
2006-05-19 03:42:00,68.871,68.881,68.87,68.871,12800000.0
2006-05-19 03:44:00,68.869,68.878,68.861,68.87,12800000.0
2006-05-19 03:45:00,68.865,68.896,68.865,68.896,11200000.0
2006-05-19 03:46:00,68.92,68.922,68.897,68.897,11200000.0
2006-05-19 03:47:00,68.892,68.894,68.885,68.886,11200000.0
2006-05-19 03:48:00,68.9,68.91,68.899,68.91,11200000.0
2006-05-19 03:49:00,68.914,68.919,68.914,68.916,16000000.0
2006-05-19 03:50:00,68.921,68.93,68.921,68.926,11200000.0
2006-05-19 03:51:00,68.925,68.925,68.901,68.904,8000000.0
2006-05-19 03:52:00,68.908,68.908,68.884,68.891,14400000.0
2006-05-19 03:53:00,68.893,68.895,68.874,68.874,9600000.0
2006-05-19 03:54:00,68.879,68.879,68.866,68.872,14400000.0
2006-05-19 03:55:00,68.884,68.891,68.869,68.881,14400000.0
2006-05-19 03:56:00,68.871,68.881,68.87,68.879,12800000.0
2006-05-19 03:57:00,68.882,68.891,68.877,68.891,12800000.0
2006-05-19 03:58:00,68.891,68.891,68.88,68.88,15400000.0
2006-05-19 03:59:00,68.883,68.885,68.881,68.881,12800000.0
2006-05-19 04:00:00,68.875,68.888,68.862,68.878,14400000.0
2006-05-19 04:03:00,68.896,68.896,68.886,68.886,12800000.0
2006-05-19 04:04:00,68.903,68.976,68.903,68.949,12800000.0
2006-05-19 04:05:00,68.941,68.941,68.925,68.925,11200000.0
2006-05-19 04:06:00,68.922,68.932,68.922,68.93,14400000.0
2006-05-19 04:09:00,68.942,68.942,68.931,68.931,11200000.0
2006-05-19 04:13:00,68.901,68.907,68.897,68.906,11200000.0
2006-05-19 04:14:00,68.903,68.905,68.896,68.903,11200000.0
2006-05-19 04:15:00,68.911,68.919,68.908,68.919,12800000.0
2006-05-19 04:16:00,68.917,68.924,68.917,68.92,11200000.0
2006-05-19 04:17:00,68.922,68.937,68.922,68.937,14400000.0
2006-05-19 04:18:00,68.936,68.936,68.921,68.924,12800000.0
2006-05-19 04:19:00,68.918,68.918,68.889,68.907,12800000.0
2006-05-19 04:20:00,68.906,68.913,68.82,68.913,11200000.0
2006-05-19 04:22:00,68.904,68.914,68.9,68.907,16000000.0
2006-05-19 04:24:00,68.913,68.916,68.91,68.915,12800000.0
2006-05-19 04:25:00,68.921,68.933,68.917,68.933,14400000.0
2006-05-19 04:26:00,68.939,68.941,68.934,68.936,14400000.0
2006-05-19 04:27:00,68.937,68.946,68.935,68.946,9600000.0
2006-05-19 04:28:00,68.945,68.945,68.932,68.939,11200000.0
2006-05-19 04:29:00,68.931,68.932,68.925,68.927,12200000.0
2006-05-19 04:30:00,68.926,68.941,68.925,68.925,12800000.0
2006-05-19 04:31:00,68.936,68.936,68.923,68.933,12800000.0
2006-05-19 04:32:00,68.929,68.938,68.928,68.935,12800000.0
2006-05-19 04:33:00,68.935,68.935,68.923,68.931,16000000.0
2006-05-19 04:34:00,68.935,68.935,68.93,68.93,12800000.0
2006-05-19 04:35:00,68.931,68.933,68.93,68.93,12800000.0
2006-05-19 04:36:00,68.94,68.945,68.94,68.94,6400000.0
2006-05-19 04:37:00,68.947,68.947,68.938,68.939,12200000.0
2006-05-19 04:38:00,68.945,68.949,68.943,68.947,9600000.0
2006-05-19 04:39:00,68.956,68.969,68.943,68.959,12800000.0
2006-05-19 04:40:00,68.962,68.962,68.954,68.955,10600000.0
2006-05-19 04:41:00,68.959,68.965,68.948,68.964,11200000.0
2006-05-19 04:42:00,68.977,68.984,68.962,68.962,12800000.0
2006-05-19 04:43:00,68.958,68.958,68.941,68.941,12800000.0
2006-05-19 04:44:00,68.936,68.939,68.928,68.937,9600000.0
2006-05-19 04:45:00,68.94,68.943,68.934,68.934,13200000.0
2006-05-19 04:46:00,68.937,68.946,68.936,68.946,14400000.0
2006-05-19 04:47:00,68.949,68.952,68.946,68.949,8000000.0
2006-05-19 04:48:00,68.952,68.968,68.952,68.958,12800000.0
2006-05-19 04:49:00,68.961,68.973,68.916,68.916,11200000.0
2006-05-19 04:50:00,68.917,68.935,68.917,68.934,11200000.0
2006-05-19 04:51:00,68.939,68.948,68.854,68.948,14400000.0
2006-05-19 04:52:00,68.955,68.955,68.939,68.939,11200000.0
2006-05-19 04:53:00,68.932,68.939,68.931,68.939,9600000.0
2006-05-19 04:54:00,68.912,68.915,68.909,68.914,12800000.0
2006-05-19 04:56:00,68.917,68.922,68.913,68.922,17000000.0
2006-05-19 04:57:00,68.928,68.942,68.921,68.942,11200000.0
2006-05-19 04:58:00,68.946,68.952,68.943,68.943,8000000.0
2006-05-19 04:59:00,68.956,68.961,68.952,68.958,12800000.0
2006-05-19 05:00:00,68.942,68.96,68.942,68.955,11200000.0
2006-05-19 05:01:00,68.958,68.971,68.952,68.971,14400000.0
2006-05-19 05:02:00,68.972,68.978,68.967,68.968,14400000.0
2006-05-19 05:03:00,68.965,68.972,68.956,68.959,12800000.0
2006-05-19 05:04:00,68.964,68.966,68.955,68.963,8000000.0
2006-05-19 05:05:00,68.949,68.953,68.948,68.953,11200000.0
2006-05-19 05:06:00,68.954,68.97,68.947,68.97,10600000.0
2006-05-19 05:07:00,68.958,68.978,68.958,68.978,14800000.0
2006-05-19 05:09:00,68.982,68.994,68.982,68.983,17600000.0
2006-05-19 05:13:00,68.988,68.991,68.981,68.989,12800000.0
2006-05-19 05:14:00,68.99,68.992,68.988,68.988,14400000.0
2006-05-19 05:15:00,68.969,68.972,68.947,68.964,16000000.0
2006-05-19 05:16:00,68.96,68.96,68.895,68.954,15400000.0
2006-05-19 05:17:00,68.951,68.958,68.951,68.958,11200000.0
2006-05-19 05:18:00,68.947,68.955,68.936,68.955,8000000.0
2006-05-19 05:19:00,68.95,68.963,68.95,68.958,16000000.0
2006-05-19 05:21:00,68.958,68.958,68.942,68.953,12800000.0
2006-05-19 05:23:00,68.946,68.946,68.938,68.938,12800000.0
2006-05-19 05:24:00,68.944,68.953,68.944,68.946,11200000.0
2006-05-19 05:25:00,68.952,68.952,68.943,68.948,12800000.0
2006-05-19 05:31:00,68.938,68.957,68.938,68.957,17600000.0
2006-05-19 05:32:00,68.947,68.96,68.947,68.96,12800000.0
2006-05-19 05:33:00,68.967,68.967,68.961,68.962,9600000.0
2006-05-19 05:34:00,68.971,68.981,68.971,68.981,16000000.0
2006-05-19 05:35:00,68.984,68.991,68.981,68.981,11200000.0
2006-05-19 05:36:00,68.998,69.006,68.991,68.991,15400000.0
2006-05-19 05:37:00,69.006,69.015,69.006,69.013,11200000.0
2006-05-19 05:38:00,69.013,69.032,69.003,69.032,16000000.0
2006-05-19 05:39:00,69.046,69.069,69.046,69.058,11200000.0
2006-05-19 05:40:00,69.055,69.055,69.043,69.043,9600000.0
2006-05-19 05:41:00,69.053,69.053,69.045,69.046,12800000.0
2006-05-19 05:42:00,69.031,69.044,69.03,69.038,11200000.0
2006-05-19 05:43:00,69.048,69.053,69.043,69.049,11200000.0
2006-05-19 05:44:00,69.052,69.078,69.046,69.078,11200000.0
2006-05-19 05:45:00,69.072,69.079,69.063,69.063,16000000.0
2006-05-19 05:46:00,69.063,69.067,69.054,69.065,17600000.0
2006-05-19 05:47:00,69.066,69.072,69.062,69.07,14400000.0
2006-05-19 05:48:00,69.069,69.069,69.051,69.063,9600000.0
2006-05-19 05:49:00,69.062,69.074,69.062,69.065,17600000.0
2006-05-19 05:50:00,69.061,69.061,69.043,69.043,11200000.0
2006-05-19 05:51:00,69.057,69.062,69.051,69.059,11200000.0
2006-05-19 05:52:00,69.058,69.064,69.045,69.045,12800000.0
2006-05-19 05:53:00,69.033,69.045,69.033,69.045,17600000.0
2006-05-19 05:54:00,69.047,69.062,69.047,69.057,9600000.0
2006-05-19 05:55:00,69.003,69.073,69.003,69.058,10600000.0
2006-05-19 05:56:00,69.043,69.065,69.043,69.058,12800000.0
2006-05-19 05:57:00,69.058,69.058,69.054,69.056,12800000.0
2006-05-19 05:58:00,69.051,69.052,68.964,69.04,12800000.0
2006-05-19 05:59:00,69.044,69.044,69.025,69.029,12800000.0
2006-05-19 06:00:00,69.038,69.038,69.019,69.024,8000000.0
2006-05-19 06:01:00,69.051,69.051,69.032,69.043,11200000.0
2006-05-19 06:02:00,69.054,69.065,69.051,69.051,12800000.0
2006-05-19 06:04:00,69.063,69.09,69.063,69.09,16000000.0
2006-05-19 06:05:00,69.102,69.102,69.085,69.088,14400000.0
2006-05-19 06:06:00,69.087,69.092,69.083,69.087,12800000.0
2006-05-19 06:07:00,69.078,69.079,69.071,69.073,11200000.0
2006-05-19 06:08:00,69.069,69.079,69.069,69.073,11200000.0
2006-05-19 06:10:00,69.068,69.077,68.984,69.073,11200000.0
2006-05-19 06:11:00,69.074,69.076,69.063,69.076,17600000.0
2006-05-19 06:12:00,69.072,69.091,69.072,69.091,11200000.0
2006-05-19 06:13:00,69.074,69.074,69.04,69.06,12800000.0
2006-05-19 06:17:00,69.064,69.064,69.055,69.059,13200000.0
2006-05-19 06:18:00,69.061,69.067,69.059,69.061,12800000.0
2006-05-19 06:19:00,69.062,69.074,69.059,69.074,12800000.0
2006-05-19 06:20:00,69.076,69.076,69.06,69.06,16000000.0
2006-05-19 06:21:00,69.073,69.075,69.061,69.061,12800000.0
2006-05-19 06:22:00,69.063,69.072,69.056,69.072,12800000.0
2006-05-19 06:23:00,69.064,69.064,69.047,69.047,8000000.0
2006-05-19 06:24:00,69.046,69.046,69.036,69.039,8000000.0
2006-05-19 06:25:00,69.032,69.032,69.013,69.025,12800000.0
2006-05-19 06:26:00,69.021,69.021,69.009,69.014,12800000.0
2006-05-19 06:28:00,69.01,69.015,69.009,69.009,8000000.0
2006-05-19 06:29:00,69.006,69.018,69.006,69.018,11600000.0
2006-05-19 06:30:00,69.018,69.044,69.018,69.044,14400000.0
2006-05-19 06:31:00,69.04,69.045,69.036,69.04,14400000.0
2006-05-19 06:32:00,69.036,69.037,69.026,69.028,12800000.0
2006-05-19 06:36:00,69.029,69.029,69.011,69.014,14400000.0
2006-05-19 06:37:00,69.018,69.024,69.018,69.022,12800000.0
2006-05-19 06:38:00,69.028,69.043,69.027,69.043,16000000.0
2006-05-19 06:39:00,69.045,69.045,69.019,69.028,11200000.0
2006-05-19 06:41:00,69.022,69.026,69.018,69.021,12800000.0
2006-05-19 06:42:00,69.021,69.026,69.019,69.02,9600000.0
2006-05-19 06:44:00,69.016,69.027,69.009,69.025,17600000.0
2006-05-19 06:45:00,69.021,69.021,69.007,69.014,17600000.0
2006-05-19 06:46:00,69.013,69.013,68.994,68.994,12200000.0
2006-05-19 06:47:00,68.991,68.997,68.988,68.997,12800000.0
2006-05-19 06:48:00,68.995,68.998,68.989,68.994,17600000.0
2006-05-19 06:49:00,68.991,69.002,68.991,68.999,17600000.0
2006-05-19 06:50:00,68.981,68.996,68.981,68.994,14400000.0
2006-05-19 06:52:00,69.008,69.008,68.998,68.998,12800000.0
2006-05-19 06:53:00,68.998,69.0,68.989,69.0,17600000.0
2006-05-19 06:55:00,68.991,69.004,68.991,69.004,9600000.0
2006-05-19 06:58:00,69.005,69.009,69.004,69.008,12800000.0
2006-05-19 06:59:00,68.998,69.003,68.984,69.002,12800000.0
2006-05-19 07:00:00,69.009,69.03,69.007,69.03,16000000.0
2006-05-19 07:01:00,69.03,69.038,69.027,69.038,17600000.0
2006-05-19 07:03:00,69.029,69.04,69.029,69.037,12800000.0
2006-05-19 07:04:00,69.023,69.036,69.021,69.036,12800000.0
2006-05-19 07:05:00,69.041,69.043,69.028,69.039,11200000.0
2006-05-19 07:06:00,69.044,69.044,69.034,69.042,12800000.0
2006-05-19 07:07:00,69.043,69.049,69.043,69.049,11200000.0
2006-05-19 07:08:00,69.049,69.053,69.041,69.043,16000000.0
2006-05-19 07:09:00,69.048,69.051,69.04,69.04,12800000.0
2006-05-19 07:10:00,69.025,69.046,69.025,69.046,4800000.0
2006-05-19 07:11:00,69.049,69.054,69.045,69.051,12800000.0
2006-05-19 07:12:00,69.043,69.066,69.043,69.066,8000000.0
2006-05-19 07:13:00,69.073,69.073,69.066,69.066,12200000.0
2006-05-19 07:14:00,69.048,69.059,69.048,69.059,11200000.0
2006-05-19 07:15:00,69.059,69.059,69.047,69.047,11200000.0
2006-05-19 07:16:00,69.04,69.044,69.04,69.04,11200000.0
2006-05-19 07:19:00,69.044,69.049,69.042,69.048,13200000.0
2006-05-19 07:22:00,69.047,69.057,69.044,69.057,17600000.0
2006-05-19 07:23:00,69.061,69.064,69.059,69.061,11200000.0
2006-05-19 07:24:00,69.059,69.07,69.059,69.065,14400000.0
2006-05-19 07:25:00,69.069,69.074,69.057,69.071,16000000.0
2006-05-19 07:26:00,69.051,69.051,69.049,69.049,2600000.0
2006-05-19 07:27:00,69.034,69.048,69.034,69.048,16000000.0
2006-05-19 07:28:00,69.042,69.048,69.041,69.041,14400000.0
2006-05-19 07:29:00,69.038,69.043,69.034,69.034,11200000.0
2006-05-19 07:30:00,69.018,69.018,69.001,69.002,11200000.0
2006-05-19 07:32:00,69.001,69.007,68.999,69.006,17600000.0
2006-05-19 07:34:00,69.015,69.015,69.01,69.01,12200000.0
2006-05-19 07:36:00,68.985,69.01,68.985,69.01,11200000.0
2006-05-19 07:37:00,69.025,69.025,69.017,69.017,11200000.0
2006-05-19 07:38:00,69.02,69.02,69.015,69.015,12800000.0
2006-05-19 07:40:00,69.017,69.017,69.01,69.014,11200000.0
2006-05-19 07:41:00,69.013,69.017,69.007,69.012,12800000.0
2006-05-19 07:42:00,69.008,69.008,68.998,69.007,12200000.0
2006-05-19 07:43:00,69.008,69.014,69.006,69.01,12800000.0
2006-05-19 07:44:00,69.009,69.009,68.98,68.98,11200000.0
2006-05-19 07:45:00,69.003,69.01,69.0,69.0,11200000.0
2006-05-19 07:46:00,68.999,69.013,68.998,69.013,11200000.0
2006-05-19 07:47:00,69.006,69.006,68.991,68.999,14400000.0
2006-05-19 07:48:00,69.006,69.006,68.996,69.002,14400000.0
2006-05-19 07:49:00,69.005,69.005,68.992,68.993,17600000.0
2006-05-19 07:50:00,68.986,68.997,68.986,68.995,8000000.0
2006-05-19 07:51:00,68.997,69.003,68.988,69.003,12800000.0
2006-05-19 07:53:00,69.002,69.002,68.994,68.997,12800000.0
2006-05-19 07:54:00,68.999,69.007,68.999,69.005,11200000.0
2006-05-19 07:55:00,69.007,69.025,68.995,69.025,12800000.0
2006-05-19 07:57:00,69.012,69.024,69.012,69.016,11200000.0
2006-05-19 07:58:00,69.02,69.031,69.018,69.031,11200000.0
2006-05-19 07:59:00,69.028,69.037,69.028,69.035,12800000.0
2006-05-19 08:00:00,69.037,69.037,69.03,69.031,8000000.0
2006-05-19 08:01:00,69.036,69.046,69.036,69.042,8000000.0
2006-05-19 08:02:00,69.05,69.051,69.046,69.046,8000000.0
2006-05-19 08:03:00,69.045,69.046,69.037,69.039,11200000.0
2006-05-19 08:04:00,69.023,69.028,69.015,69.028,17600000.0
2006-05-19 08:05:00,69.031,69.032,69.023,69.023,14400000.0
2006-05-19 08:06:00,69.024,69.024,69.012,69.012,6400000.0
2006-05-19 08:07:00,69.012,69.012,68.988,68.995,11200000.0
2006-05-19 08:08:00,68.989,68.996,68.989,68.993,17600000.0
2006-05-19 08:09:00,69.003,69.007,68.992,68.992,12800000.0
2006-05-19 08:10:00,68.987,69.005,68.987,69.004,12800000.0
2006-05-19 08:11:00,69.0,69.0,68.979,68.984,11200000.0
2006-05-19 08:12:00,68.963,68.979,68.963,68.964,16000000.0
2006-05-19 08:13:00,68.969,68.984,68.969,68.976,11200000.0
2006-05-19 08:14:00,68.984,68.984,68.958,68.958,12800000.0
2006-05-19 08:15:00,68.972,68.974,68.953,68.962,16000000.0
2006-05-19 08:16:00,68.977,68.983,68.964,68.979,11200000.0
2006-05-19 08:17:00,68.981,68.995,68.977,68.995,12200000.0
2006-05-19 08:18:00,69.007,69.016,69.005,69.005,12800000.0
2006-05-19 08:19:00,68.995,69.008,68.993,68.999,14400000.0
2006-05-19 08:20:00,69.013,69.02,69.005,69.02,16000000.0
2006-05-19 08:21:00,69.021,69.022,69.004,69.007,18000000.0
2006-05-19 08:22:00,69.012,69.012,69.0,69.0,11200000.0
2006-05-19 08:23:00,69.014,69.018,69.011,69.015,11200000.0
2006-05-19 08:24:00,69.019,69.023,69.012,69.012,9600000.0
2006-05-19 08:25:00,69.002,69.014,69.002,69.014,12800000.0
2006-05-19 08:26:00,69.028,69.035,68.939,69.029,8000000.0
2006-05-19 08:27:00,69.008,69.028,69.008,69.02,12800000.0
2006-05-19 08:29:00,69.017,69.025,69.017,69.019,14400000.0
2006-05-19 08:30:00,69.015,69.017,69.007,69.007,11200000.0
2006-05-19 08:31:00,69.002,69.011,69.002,69.006,12800000.0
2006-05-19 08:32:00,69.002,69.003,68.991,68.992,11200000.0
2006-05-19 08:33:00,69.0,69.001,68.99,68.99,11200000.0
2006-05-19 08:34:00,69.002,69.007,68.998,69.004,9000000.0
2006-05-19 08:35:00,69.0,69.0,68.985,68.985,17600000.0
2006-05-19 08:36:00,68.979,68.99,68.978,68.99,17600000.0
2006-05-19 08:37:00,68.992,68.992,68.981,68.984,10600000.0
2006-05-19 08:38:00,68.982,68.986,68.967,68.971,11200000.0
2006-05-19 08:39:00,68.939,68.981,68.939,68.981,15400000.0
2006-05-19 08:40:00,68.979,68.979,68.956,68.956,16000000.0
2006-05-19 08:41:00,68.964,68.967,68.96,68.964,17600000.0
2006-05-19 08:42:00,68.966,68.981,68.966,68.981,12800000.0
2006-05-19 08:43:00,68.986,68.988,68.977,68.985,12800000.0
2006-05-19 08:44:00,68.978,68.978,68.972,68.973,12800000.0
2006-05-19 08:45:00,68.968,68.982,68.968,68.982,16000000.0
2006-05-19 08:46:00,68.985,68.989,68.983,68.987,10600000.0
2006-05-19 08:47:00,68.997,69.017,68.989,69.016,11200000.0
2006-05-19 08:48:00,69.035,69.049,69.035,69.049,12800000.0
2006-05-19 08:49:00,69.052,69.052,69.028,69.028,17600000.0
2006-05-19 08:50:00,69.02,69.039,69.015,69.032,12800000.0
2006-05-19 08:51:00,69.035,69.049,69.028,69.049,17000000.0
2006-05-19 08:52:00,69.037,69.037,69.02,69.024,11200000.0
2006-05-19 08:53:00,69.024,69.03,69.022,69.023,16000000.0
2006-05-19 08:54:00,69.02,69.02,69.004,69.004,3200000.0
2006-05-19 08:55:00,69.025,69.041,69.025,69.034,16000000.0
2006-05-19 08:57:00,69.048,69.065,69.048,69.065,11200000.0
2006-05-19 08:58:00,69.081,69.103,69.081,69.103,9600000.0
2006-05-19 08:59:00,69.11,69.113,69.098,69.113,12200000.0
2006-05-19 09:00:00,69.127,69.127,69.106,69.106,17600000.0
2006-05-19 09:01:00,69.098,69.098,69.085,69.092,10600000.0
2006-05-19 09:02:00,69.103,69.104,69.088,69.088,11200000.0
2006-05-19 09:03:00,69.095,69.1,69.082,69.095,16000000.0
2006-05-19 09:04:00,69.093,69.097,69.084,69.085,11200000.0
2006-05-19 09:05:00,69.085,69.105,69.085,69.105,11200000.0
2006-05-19 09:06:00,69.106,69.114,69.1,69.114,12800000.0
2006-05-19 09:07:00,69.132,69.152,69.132,69.144,12800000.0
2006-05-19 09:08:00,69.156,69.164,69.156,69.156,12800000.0
2006-05-19 09:09:00,69.148,69.148,69.117,69.137,17600000.0
2006-05-19 09:10:00,69.124,69.131,69.116,69.117,12800000.0
2006-05-19 09:11:00,69.115,69.118,69.111,69.118,12800000.0
2006-05-19 09:12:00,69.107,69.109,69.099,69.101,12800000.0
2006-05-19 09:13:00,69.102,69.111,69.087,69.087,10600000.0
2006-05-19 09:14:00,69.085,69.085,69.05,69.05,11200000.0
2006-05-19 09:15:00,69.064,69.068,69.051,69.055,11200000.0
2006-05-19 09:16:00,69.052,69.065,69.052,69.062,12800000.0
2006-05-19 09:17:00,69.071,69.088,69.066,69.088,11200000.0
2006-05-19 09:18:00,69.08,69.091,69.072,69.091,14400000.0
2006-05-19 09:19:00,69.101,69.115,69.101,69.101,12800000.0
2006-05-19 09:20:00,69.106,69.106,69.091,69.093,16000000.0
2006-05-19 09:21:00,69.079,69.079,69.067,69.067,11200000.0
2006-05-19 09:22:00,69.07,69.092,69.069,69.092,17600000.0
2006-05-19 09:23:00,69.097,69.099,69.081,69.087,12800000.0
2006-05-19 09:24:00,69.006,69.105,69.006,69.101,11200000.0
2006-05-19 09:25:00,69.101,69.101,69.088,69.101,12800000.0
2006-05-19 09:26:00,69.096,69.096,69.065,69.069,11200000.0
2006-05-19 09:27:00,69.048,69.057,69.046,69.054,11200000.0
2006-05-19 09:28:00,69.042,69.042,69.008,69.008,12800000.0
2006-05-19 09:29:00,69.001,69.01,69.001,69.01,11200000.0
2006-05-19 09:30:00,69.016,69.026,69.016,69.025,12800000.0
2006-05-19 09:31:00,69.037,69.046,69.035,69.046,12800000.0
2006-05-19 09:32:00,69.049,69.054,69.025,69.025,14400000.0
2006-05-19 09:33:00,69.05,69.058,69.042,69.042,12800000.0
2006-05-19 09:34:00,69.031,69.031,69.022,69.022,11200000.0
2006-05-19 09:35:00,69.022,69.027,69.018,69.022,12800000.0
2006-05-19 09:36:00,69.003,69.037,69.003,69.037,9600000.0
2006-05-19 09:37:00,69.048,69.058,68.985,69.055,16000000.0
2006-05-19 09:38:00,69.049,69.05,69.033,69.049,11200000.0
2006-05-19 09:39:00,69.07,69.111,69.07,69.111,12800000.0
2006-05-19 09:40:00,69.129,69.173,69.129,69.159,14400000.0
2006-05-19 09:41:00,69.184,69.229,69.184,69.229,11200000.0
2006-05-19 09:42:00,69.246,69.263,69.243,69.243,16000000.0
2006-05-19 09:43:00,69.246,69.256,69.239,69.239,12800000.0
2006-05-19 09:44:00,69.246,69.325,69.246,69.318,12800000.0
2006-05-19 09:45:00,69.346,69.346,69.321,69.321,12200000.0
2006-05-19 09:46:00,69.295,69.295,69.276,69.276,11200000.0
2006-05-19 09:47:00,69.273,69.273,69.257,69.268,12200000.0
2006-05-19 09:48:00,69.264,69.295,69.264,69.292,10600000.0
2006-05-19 09:49:00,69.306,69.306,69.294,69.294,12800000.0
2006-05-19 09:50:00,69.264,69.264,69.247,69.247,15400000.0
2006-05-19 09:51:00,69.253,69.258,69.249,69.254,16000000.0
2006-05-19 09:52:00,69.256,69.276,69.256,69.272,14400000.0
2006-05-19 09:53:00,69.253,69.278,69.253,69.257,12800000.0
2006-05-19 09:54:00,69.231,69.247,69.231,69.24,17600000.0
2006-05-19 09:55:00,69.227,69.235,69.222,69.231,11200000.0
2006-05-19 09:56:00,69.256,69.275,69.255,69.266,14400000.0
2006-05-19 09:57:00,69.259,69.261,69.247,69.249,17600000.0
2006-05-19 09:58:00,69.259,69.336,69.199,69.336,17600000.0
2006-05-19 09:59:00,69.336,69.352,69.321,69.321,17600000.0
2006-05-19 10:00:00,69.316,69.355,69.31,69.355,11200000.0
2006-05-19 10:01:00,69.347,69.361,69.331,69.331,12800000.0
2006-05-19 10:02:00,69.34,69.34,69.311,69.311,16000000.0
2006-05-19 10:03:00,69.328,69.344,69.328,69.344,11200000.0
2006-05-19 10:04:00,69.359,69.381,69.359,69.381,8000000.0
2006-05-19 10:05:00,69.363,69.363,69.338,69.338,14400000.0
2006-05-19 10:06:00,69.324,69.33,69.311,69.311,16000000.0
2006-05-19 10:07:00,69.306,69.315,69.299,69.309,12800000.0
2006-05-19 10:08:00,69.315,69.336,69.315,69.332,11200000.0
2006-05-19 10:09:00,69.331,69.338,69.327,69.332,12800000.0
2006-05-19 10:10:00,69.343,69.343,69.322,69.328,17600000.0
2006-05-19 10:11:00,69.332,69.339,69.325,69.331,11200000.0
2006-05-19 10:12:00,69.319,69.325,69.3,69.325,12800000.0
2006-05-19 10:13:00,69.323,69.323,69.286,69.286,12800000.0
2006-05-19 10:14:00,69.275,69.286,69.275,69.286,11200000.0
2006-05-19 10:15:00,69.291,69.307,69.291,69.304,12800000.0
2006-05-19 10:16:00,69.297,69.297,69.29,69.29,12800000.0
2006-05-19 10:17:00,69.295,69.302,69.292,69.298,11200000.0
2006-05-19 10:18:00,69.3,69.3,69.274,69.296,11200000.0
2006-05-19 10:19:00,69.3,69.3,69.282,69.293,11200000.0
2006-05-19 10:20:00,69.297,69.319,69.297,69.319,17600000.0
2006-05-19 10:21:00,69.312,69.329,69.312,69.313,16000000.0
2006-05-19 10:22:00,69.319,69.319,69.306,69.306,11200000.0
2006-05-19 10:23:00,69.321,69.321,69.305,69.315,11200000.0
2006-05-19 10:24:00,69.307,69.32,69.307,69.312,12800000.0
2006-05-19 10:25:00,69.312,69.33,69.307,69.33,11200000.0
2006-05-19 10:26:00,69.32,69.32,69.312,69.319,12800000.0
2006-05-19 10:27:00,69.329,69.342,69.329,69.342,11200000.0
2006-05-19 10:28:00,69.345,69.347,69.338,69.342,12800000.0
2006-05-19 10:29:00,69.341,69.342,69.332,69.332,11200000.0
2006-05-19 10:30:00,69.331,69.346,69.331,69.346,7400000.0
2006-05-19 10:31:00,69.338,69.338,69.316,69.335,12800000.0
2006-05-19 10:32:00,69.334,69.34,69.328,69.331,17600000.0
2006-05-19 10:33:00,69.322,69.322,69.3,69.3,11200000.0
2006-05-19 10:34:00,69.304,69.307,69.3,69.305,11200000.0
2006-05-19 10:35:00,69.307,69.311,69.299,69.3,11200000.0
2006-05-19 10:36:00,69.3,69.307,69.298,69.306,11200000.0
2006-05-19 10:37:00,69.308,69.318,69.223,69.309,11200000.0
2006-05-19 10:38:00,69.311,69.311,69.291,69.303,12800000.0
2006-05-19 10:39:00,69.294,69.303,69.294,69.302,10600000.0
2006-05-19 10:40:00,69.289,69.289,69.273,69.273,16000000.0
2006-05-19 10:41:00,69.283,69.314,69.283,69.314,12800000.0
2006-05-19 10:42:00,69.315,69.315,69.295,69.303,11200000.0
2006-05-19 10:43:00,69.295,69.295,69.288,69.292,11600000.0
2006-05-19 10:44:00,69.29,69.303,69.29,69.298,12800000.0
2006-05-19 10:45:00,69.279,69.286,69.279,69.283,12800000.0
2006-05-19 10:46:00,69.283,69.295,69.283,69.295,12800000.0
2006-05-19 10:47:00,69.294,69.294,69.263,69.288,12800000.0
2006-05-19 10:48:00,69.301,69.311,69.297,69.311,12800000.0
2006-05-19 10:49:00,69.306,69.31,69.304,69.305,11200000.0
2006-05-19 10:50:00,69.313,69.321,69.297,69.297,16000000.0
2006-05-19 10:51:00,69.314,69.332,69.314,69.331,17600000.0
2006-05-19 10:52:00,69.34,69.34,69.327,69.332,11200000.0
2006-05-19 10:53:00,69.338,69.35,69.331,69.338,10600000.0
2006-05-19 10:54:00,69.363,69.363,69.352,69.362,17600000.0
2006-05-19 10:55:00,69.349,69.349,69.325,69.326,11200000.0
2006-05-19 10:56:00,69.326,69.337,69.326,69.327,17600000.0
2006-05-19 10:57:00,69.331,69.343,69.331,69.343,16000000.0
2006-05-19 10:58:00,69.345,69.359,69.267,69.355,12800000.0
2006-05-19 10:59:00,69.352,69.352,69.341,69.341,11600000.0
2006-05-19 11:00:00,69.349,69.352,69.344,69.351,12800000.0
2006-05-19 11:01:00,69.352,69.354,69.346,69.352,12800000.0
2006-05-19 11:02:00,69.322,69.326,69.305,69.305,16000000.0
2006-05-19 11:03:00,69.324,69.338,69.323,69.33,12800000.0
2006-05-19 11:04:00,69.326,69.35,69.326,69.349,14400000.0
2006-05-19 11:05:00,69.346,69.346,69.321,69.336,17600000.0
2006-05-19 11:06:00,69.342,69.344,69.331,69.344,17600000.0
2006-05-19 11:07:00,69.338,69.345,69.325,69.345,17600000.0
2006-05-19 11:08:00,69.276,69.344,69.276,69.344,11200000.0
2006-05-19 11:09:00,69.348,69.353,69.341,69.344,17600000.0
2006-05-19 11:10:00,69.342,69.354,69.342,69.348,12800000.0
2006-05-19 11:11:00,69.359,69.37,69.354,69.37,11200000.0
2006-05-19 11:12:00,69.374,69.375,69.355,69.355,17600000.0
2006-05-19 11:13:00,69.343,69.343,69.315,69.33,14400000.0
2006-05-19 11:14:00,69.329,69.347,69.329,69.346,11200000.0
2006-05-19 11:15:00,69.333,69.355,69.333,69.355,11200000.0
2006-05-19 11:16:00,69.352,69.368,69.352,69.368,12800000.0
2006-05-19 11:17:00,69.362,69.378,69.353,69.378,11200000.0
2006-05-19 11:19:00,69.372,69.383,69.372,69.383,17600000.0
2006-05-19 11:20:00,69.382,69.382,69.362,69.362,12800000.0
2006-05-19 11:21:00,69.35,69.365,69.35,69.365,14400000.0
2006-05-19 11:22:00,69.367,69.374,69.361,69.366,12800000.0
2006-05-19 11:23:00,69.359,69.359,69.338,69.338,11200000.0
2006-05-19 11:24:00,69.332,69.332,69.309,69.317,12200000.0
2006-05-19 11:25:00,69.322,69.337,69.316,69.327,17600000.0
2006-05-19 11:26:00,69.328,69.339,69.326,69.339,14400000.0
2006-05-19 11:27:00,69.349,69.354,69.337,69.341,11200000.0
2006-05-19 11:29:00,69.343,69.359,69.343,69.354,14400000.0
2006-05-19 11:30:00,69.359,69.38,69.355,69.38,14400000.0
2006-05-19 11:31:00,69.396,69.398,69.387,69.389,11200000.0
2006-05-19 11:32:00,69.39,69.395,69.374,69.374,17600000.0
2006-05-19 11:33:00,69.364,69.364,69.336,69.336,12800000.0
2006-05-19 11:34:00,69.353,69.368,69.353,69.364,12800000.0
2006-05-19 11:35:00,69.368,69.368,69.356,69.356,11200000.0
2006-05-19 11:36:00,69.346,69.367,69.346,69.367,12800000.0
2006-05-19 11:37:00,69.362,69.371,69.362,69.362,11200000.0
2006-05-19 11:38:00,69.357,69.364,69.349,69.349,11200000.0
2006-05-19 11:39:00,69.348,69.348,69.329,69.34,11200000.0
2006-05-19 11:40:00,69.34,69.352,69.34,69.352,10600000.0
2006-05-19 11:41:00,69.353,69.353,69.339,69.339,16000000.0
2006-05-19 11:42:00,69.341,69.361,69.341,69.359,17600000.0
2006-05-19 11:43:00,69.361,69.37,69.341,69.37,11200000.0
2006-05-19 11:44:00,69.379,69.379,69.361,69.37,11200000.0
2006-05-19 11:45:00,69.377,69.381,69.373,69.373,14400000.0
2006-05-19 11:46:00,69.374,69.377,69.364,69.377,11200000.0
2006-05-19 11:47:00,69.378,69.385,69.363,69.385,17000000.0
2006-05-19 11:49:00,69.382,69.402,69.382,69.4,12800000.0
2006-05-19 11:50:00,69.402,69.408,69.399,69.4,12800000.0
2006-05-19 11:51:00,69.388,69.411,69.388,69.411,11200000.0
2006-05-19 11:53:00,69.426,69.426,69.364,69.364,16000000.0
2006-05-19 11:54:00,69.394,69.427,69.393,69.427,14400000.0
2006-05-19 11:55:00,69.409,69.411,69.344,69.404,11600000.0
2006-05-19 11:56:00,69.41,69.434,69.41,69.434,12800000.0
2006-05-19 11:57:00,69.446,69.446,69.436,69.442,12800000.0
2006-05-19 11:58:00,69.433,69.448,69.433,69.447,11200000.0
2006-05-19 11:59:00,69.466,69.466,69.45,69.45,10600000.0
2006-05-19 12:00:00,69.46,69.466,69.459,69.463,11200000.0
2006-05-19 12:01:00,69.465,69.475,69.465,69.466,11200000.0
2006-05-19 12:02:00,69.466,69.474,69.466,69.467,14400000.0
2006-05-19 12:03:00,69.459,69.459,69.431,69.44,11200000.0
2006-05-19 12:04:00,69.43,69.455,69.43,69.455,17600000.0
2006-05-19 12:05:00,69.461,69.467,69.459,69.46,17400000.0
2006-05-19 12:06:00,69.453,69.474,69.453,69.463,12800000.0
2006-05-19 12:07:00,69.46,69.46,69.443,69.452,11200000.0
2006-05-19 12:08:00,69.425,69.425,69.407,69.407,11200000.0
2006-05-19 12:09:00,69.406,69.406,69.392,69.399,14400000.0
2006-05-19 12:10:00,69.398,69.398,69.366,69.366,11200000.0
2006-05-19 12:11:00,69.374,69.376,69.371,69.373,12800000.0
2006-05-19 12:12:00,69.369,69.38,69.369,69.38,11200000.0
2006-05-19 12:13:00,69.386,69.395,69.384,69.387,11200000.0
2006-05-19 12:14:00,69.383,69.383,69.363,69.37,12800000.0
2006-05-19 12:15:00,69.364,69.364,69.329,69.329,12800000.0
2006-05-19 12:16:00,69.319,69.338,69.319,69.338,12800000.0
2006-05-19 12:17:00,69.337,69.337,69.241,69.248,17600000.0
2006-05-19 12:18:00,69.207,69.217,69.173,69.173,16000000.0
2006-05-19 12:19:00,69.184,69.219,69.184,69.219,12200000.0
2006-05-19 12:20:00,69.236,69.242,69.225,69.227,14400000.0
2006-05-19 12:21:00,69.238,69.261,69.236,69.261,11200000.0
2006-05-19 12:22:00,69.267,69.293,69.267,69.293,16000000.0
2006-05-19 12:23:00,69.313,69.317,69.306,69.31,14400000.0
2006-05-19 12:24:00,69.309,69.328,69.306,69.323,12800000.0
2006-05-19 12:25:00,69.337,69.343,69.334,69.343,11200000.0
2006-05-19 12:26:00,69.339,69.348,69.334,69.348,11200000.0
2006-05-19 12:27:00,69.358,69.368,69.358,69.368,11200000.0
2006-05-19 12:28:00,69.382,69.409,69.375,69.409,12800000.0
2006-05-19 12:29:00,69.411,69.411,69.389,69.401,17600000.0
2006-05-19 12:30:00,69.402,69.437,69.402,69.437,17600000.0
2006-05-19 12:31:00,69.441,69.443,69.426,69.434,12800000.0
2006-05-19 12:32:00,69.432,69.438,69.417,69.42,12800000.0
2006-05-19 12:33:00,69.419,69.421,69.408,69.412,14400000.0
2006-05-19 12:34:00,69.408,69.413,69.407,69.411,12800000.0
2006-05-19 12:35:00,69.4,69.408,69.4,69.406,11200000.0
2006-05-19 12:36:00,69.41,69.413,69.407,69.412,11200000.0
2006-05-19 12:37:00,69.399,69.399,69.365,69.367,11200000.0
2006-05-19 12:38:00,69.375,69.389,69.292,69.387,17600000.0
2006-05-19 12:41:00,69.4,69.403,69.392,69.392,12200000.0
2006-05-19 12:42:00,69.395,69.399,69.389,69.39,14400000.0
2006-05-19 12:43:00,69.39,69.39,69.379,69.387,12800000.0
2006-05-19 12:44:00,69.372,69.383,69.368,69.379,17600000.0
2006-05-19 12:45:00,69.377,69.377,69.357,69.36,16000000.0
2006-05-19 12:46:00,69.364,69.364,69.35,69.352,12800000.0
2006-05-19 12:47:00,69.322,69.342,69.303,69.342,12800000.0
2006-05-19 12:48:00,69.351,69.361,69.351,69.36,12800000.0
2006-05-19 12:49:00,69.334,69.335,69.325,69.332,16000000.0
2006-05-19 12:50:00,69.327,69.327,69.313,69.316,14400000.0
2006-05-19 12:51:00,69.288,69.288,69.246,69.246,11200000.0
2006-05-19 12:52:00,69.239,69.239,69.211,69.218,11200000.0
2006-05-19 12:53:00,69.213,69.219,69.211,69.212,11200000.0
2006-05-19 12:54:00,69.213,69.213,69.202,69.202,12200000.0
2006-05-19 12:55:00,69.203,69.21,69.196,69.21,16000000.0
2006-05-19 12:56:00,69.209,69.209,69.195,69.195,11200000.0
2006-05-19 12:57:00,69.215,69.249,69.215,69.249,11200000.0
2006-05-19 12:58:00,69.252,69.252,69.235,69.245,17600000.0
2006-05-19 12:59:00,69.212,69.216,69.196,69.2,14800000.0
2006-05-19 13:00:00,69.2,69.238,69.199,69.238,12800000.0
2006-05-19 13:01:00,69.228,69.235,69.225,69.231,14400000.0
2006-05-19 13:02:00,69.235,69.235,69.228,69.229,12800000.0
2006-05-19 13:03:00,69.24,69.249,69.229,69.249,16000000.0
2006-05-19 13:05:00,69.236,69.238,69.225,69.23,12800000.0
2006-05-19 13:07:00,69.22,69.22,69.201,69.201,14400000.0
2006-05-19 13:08:00,69.208,69.216,69.206,69.216,17600000.0
2006-05-19 13:10:00,69.209,69.224,69.201,69.224,16400000.0
2006-05-19 13:11:00,69.217,69.227,69.217,69.227,11200000.0
2006-05-19 13:13:00,69.21,69.229,69.21,69.219,17600000.0
2006-05-19 13:14:00,69.224,69.224,69.207,69.207,12800000.0
2006-05-19 13:15:00,69.219,69.233,69.219,69.233,12800000.0
2006-05-19 13:16:00,69.228,69.247,69.228,69.247,17600000.0
2006-05-19 13:17:00,69.236,69.245,69.236,69.242,12800000.0
2006-05-19 13:18:00,69.228,69.233,69.216,69.23,11200000.0
2006-05-19 13:19:00,69.238,69.238,69.224,69.224,16000000.0
2006-05-19 13:21:00,69.228,69.249,69.223,69.249,11200000.0
2006-05-19 13:22:00,69.248,69.273,69.248,69.273,14400000.0
2006-05-19 13:23:00,69.282,69.282,69.267,69.267,12800000.0
2006-05-19 13:24:00,69.277,69.286,69.223,69.286,8000000.0
2006-05-19 13:25:00,69.286,69.292,69.275,69.275,17600000.0
2006-05-19 13:26:00,69.286,69.286,69.272,69.277,17600000.0
2006-05-19 13:28:00,69.27,69.27,69.172,69.258,16000000.0
2006-05-19 13:29:00,69.261,69.285,69.261,69.285,11200000.0
2006-05-19 13:30:00,69.273,69.273,69.262,69.265,12800000.0
2006-05-19 13:31:00,69.275,69.302,69.275,69.302,11200000.0
2006-05-19 13:32:00,69.318,69.334,69.318,69.334,11200000.0
2006-05-19 13:33:00,69.337,69.337,69.324,69.324,19200000.0
2006-05-19 13:34:00,69.333,69.333,69.318,69.326,14400000.0
2006-05-19 13:35:00,69.333,69.345,69.325,69.345,36800000.0
2006-05-19 13:36:00,69.348,69.354,69.348,69.348,17600000.0
2006-05-19 13:37:00,69.393,69.412,69.393,69.409,14400000.0
2006-05-19 13:38:00,69.415,69.432,69.415,69.432,33600000.0
2006-05-19 13:39:00,69.455,69.462,69.444,69.462,14400000.0
2006-05-19 13:40:00,69.447,69.447,69.376,69.376,40000000.0
2006-05-19 13:41:00,69.368,69.369,69.362,69.368,16000000.0
2006-05-19 13:42:00,69.373,69.383,69.347,69.347,11200000.0
2006-05-19 13:43:00,69.337,69.337,69.319,69.322,27200000.0
2006-05-19 13:44:00,69.308,69.33,69.308,69.325,34000000.0
2006-05-19 13:45:00,69.328,69.341,69.324,69.337,20800000.0
2006-05-19 13:46:00,69.349,69.355,69.344,69.355,24000000.0
2006-05-19 13:47:00,69.358,69.389,69.358,69.385,12800000.0
2006-05-19 13:48:00,69.369,69.369,69.34,69.34,12200000.0
2006-05-19 13:49:00,69.318,69.322,69.318,69.318,17600000.0
2006-05-19 13:50:00,69.312,69.312,69.292,69.292,11200000.0
2006-05-19 13:51:00,69.314,69.325,69.314,69.325,24000000.0
2006-05-19 13:53:00,69.328,69.332,69.311,69.311,17600000.0
2006-05-19 13:54:00,69.323,69.326,69.313,69.325,25600000.0
2006-05-19 13:55:00,69.318,69.323,69.313,69.315,13800000.0
2006-05-19 13:56:00,69.324,69.327,69.318,69.318,14400000.0
2006-05-19 13:57:00,69.337,69.345,69.333,69.341,28800000.0
2006-05-19 13:58:00,69.335,69.335,69.325,69.325,14400000.0
2006-05-19 13:59:00,69.313,69.313,69.3,69.3,32000000.0
2006-05-19 14:00:00,69.291,69.301,69.278,69.278,48000000.0
2006-05-19 14:01:00,69.278,69.28,69.273,69.274,32000000.0
2006-05-19 14:02:00,69.274,69.302,69.274,69.302,14400000.0
2006-05-19 14:03:00,69.308,69.308,69.298,69.298,14400000.0
2006-05-19 14:05:00,69.308,69.314,69.308,69.314,24000000.0
2006-05-19 14:06:00,69.325,69.343,69.325,69.336,36800000.0
2006-05-19 14:07:00,69.324,69.333,69.323,69.328,40000000.0
2006-05-19 14:08:00,69.325,69.336,69.325,69.328,15400000.0
2006-05-19 14:09:00,69.341,69.361,69.34,69.361,33600000.0
2006-05-19 14:10:00,69.361,69.366,69.357,69.358,33600000.0
2006-05-19 14:11:00,69.352,69.352,69.302,69.302,14400000.0
2006-05-19 14:12:00,69.289,69.306,69.285,69.285,27200000.0
2006-05-19 14:13:00,69.296,69.3,69.293,69.299,14400000.0
2006-05-19 14:14:00,69.301,69.303,69.295,69.298,12800000.0
2006-05-19 14:15:00,69.302,69.31,69.3,69.303,28800000.0
2006-05-19 14:16:00,69.315,69.326,69.315,69.317,26000000.0
2006-05-19 14:17:00,69.31,69.318,69.306,69.313,12800000.0
2006-05-19 14:18:00,69.319,69.332,69.319,69.332,16000000.0
2006-05-19 14:19:00,69.327,69.327,69.315,69.315,12800000.0
2006-05-19 14:20:00,69.305,69.305,69.29,69.29,25600000.0
2006-05-19 14:21:00,69.286,69.288,69.279,69.283,28800000.0
2006-05-19 14:22:00,69.279,69.285,69.271,69.279,11200000.0
2006-05-19 14:23:00,69.274,69.274,69.243,69.243,48000000.0
2006-05-19 14:24:00,69.237,69.262,69.231,69.262,12800000.0
2006-05-19 14:25:00,69.222,69.23,69.214,69.23,12800000.0
2006-05-19 14:26:00,69.191,69.191,69.158,69.158,12800000.0
2006-05-19 14:27:00,69.154,69.176,69.154,69.166,17600000.0
2006-05-19 14:28:00,69.154,69.157,69.138,69.153,11200000.0
2006-05-19 14:29:00,69.149,69.149,69.12,69.143,36800000.0
2006-05-19 14:30:00,69.159,69.159,69.138,69.147,22400000.0
2006-05-19 14:31:00,69.121,69.121,69.106,69.106,20800000.0
2006-05-19 14:32:00,69.011,69.011,68.973,68.973,8000000.0
2006-05-19 14:33:00,68.972,68.99,68.949,68.99,24000000.0
2006-05-19 14:34:00,69.0,69.003,68.991,69.0,12800000.0
2006-05-19 14:35:00,68.98,68.98,68.952,68.958,14400000.0
2006-05-19 14:36:00,68.971,68.971,68.963,68.963,11200000.0
2006-05-19 14:37:00,68.946,68.953,68.944,68.953,11200000.0
2006-05-19 14:38:00,68.932,68.932,68.867,68.867,55400000.0
2006-05-19 14:39:00,68.859,68.867,68.85,68.851,12200000.0
2006-05-19 14:40:00,68.86,68.864,68.834,68.834,14400000.0
2006-05-19 14:41:00,68.812,68.819,68.799,68.819,56000000.0
2006-05-19 14:42:00,68.817,68.862,68.812,68.862,12800000.0
2006-05-19 14:43:00,68.865,68.865,68.832,68.832,25600000.0
2006-05-19 14:44:00,68.828,68.846,68.828,68.834,12800000.0
2006-05-19 14:45:00,68.833,68.838,68.817,68.838,11200000.0
2006-05-19 14:46:00,68.822,68.822,68.813,68.819,11200000.0
2006-05-19 14:47:00,68.809,68.813,68.802,68.805,16000000.0
2006-05-19 14:48:00,68.797,68.813,68.797,68.811,19200000.0
2006-05-19 14:49:00,68.827,68.87,68.827,68.87,32000000.0
2006-05-19 14:50:00,68.863,68.87,68.858,68.87,28800000.0
2006-05-19 14:51:00,68.862,68.862,68.803,68.805,31400000.0
2006-05-19 14:52:00,68.81,68.828,68.809,68.828,12800000.0
2006-05-19 14:53:00,68.839,68.839,68.799,68.809,17600000.0
2006-05-19 14:54:00,68.814,68.833,68.814,68.833,12800000.0
2006-05-19 14:55:00,68.823,68.823,68.807,68.807,16000000.0
2006-05-19 14:56:00,68.809,68.82,68.808,68.808,12800000.0
2006-05-19 14:57:00,68.808,68.808,68.8,68.803,12800000.0
2006-05-19 14:58:00,68.803,68.82,68.798,68.82,17600000.0
2006-05-19 14:59:00,68.822,68.842,68.809,68.842,16000000.0
2006-05-19 15:00:00,68.827,68.827,68.805,68.812,14400000.0
2006-05-19 15:01:00,68.821,68.858,68.821,68.848,12800000.0
2006-05-19 15:02:00,68.832,68.833,68.817,68.826,27200000.0
2006-05-19 15:03:00,68.821,68.83,68.814,68.814,12800000.0
2006-05-19 15:04:00,68.836,68.873,68.836,68.873,11200000.0
2006-05-19 15:05:00,68.874,68.92,68.874,68.92,11200000.0
2006-05-19 15:06:00,68.928,68.938,68.928,68.938,11200000.0
2006-05-19 15:07:00,68.949,68.954,68.945,68.951,25600000.0
2006-05-19 15:08:00,68.955,68.972,68.949,68.949,12800000.0
2006-05-19 15:09:00,68.941,68.965,68.941,68.952,16000000.0
2006-05-19 15:10:00,68.944,68.944,68.915,68.933,12800000.0
2006-05-19 15:11:00,68.948,68.948,68.908,68.908,32000000.0
2006-05-19 15:12:00,68.95,68.95,68.921,68.921,12800000.0
2006-05-19 15:13:00,68.895,68.91,68.887,68.905,44800000.0
2006-05-19 15:14:00,68.911,68.933,68.9,68.933,35600000.0
2006-05-19 15:15:00,68.924,68.924,68.888,68.888,22400000.0
2006-05-19 15:16:00,68.879,68.879,68.818,68.818,36800000.0
2006-05-19 15:17:00,68.802,68.814,68.801,68.812,22400000.0
2006-05-19 15:18:00,68.79,68.798,68.79,68.792,22400000.0
2006-05-19 15:19:00,68.79,68.802,68.776,68.776,16000000.0
2006-05-19 15:20:00,68.77,68.77,68.762,68.766,24000000.0
2006-05-19 15:21:00,68.765,68.765,68.752,68.76,14400000.0
2006-05-19 15:22:00,68.753,68.753,68.733,68.735,12800000.0
2006-05-19 15:23:00,68.733,68.739,68.731,68.732,48000000.0
2006-05-19 15:24:00,68.721,68.763,68.72,68.763,25600000.0
2006-05-19 15:25:00,68.767,68.769,68.759,68.759,27200000.0
2006-05-19 15:26:00,68.761,68.764,68.752,68.763,40000000.0
2006-05-19 15:27:00,68.74,68.754,68.736,68.754,28800000.0
2006-05-19 15:28:00,68.751,68.774,68.75,68.773,69800000.0
2006-05-19 15:29:00,68.774,68.774,68.681,68.767,46400000.0
2006-05-19 15:30:00,68.701,68.848,68.695,68.731,115200000.0
2006-05-19 15:31:00,68.827,68.839,68.812,68.839,60800000.0
2006-05-19 15:32:00,68.84,68.84,68.8,68.836,30400000.0
2006-05-19 15:33:00,68.842,68.85,68.815,68.815,30400000.0
2006-05-19 15:34:00,68.807,68.898,68.807,68.892,22400000.0
2006-05-19 15:35:00,68.896,68.909,68.845,68.909,33600000.0
2006-05-19 15:36:00,68.906,68.906,68.886,68.891,32000000.0
2006-05-19 15:37:00,68.856,68.881,68.798,68.879,30400000.0
2006-05-19 15:38:00,68.889,68.899,68.788,68.899,59200000.0
2006-05-19 15:39:00,68.903,68.904,68.887,68.887,35600000.0
2006-05-19 15:40:00,68.874,68.895,68.79,68.895,34600000.0
2006-05-19 15:41:00,68.914,68.915,68.9,68.907,25600000.0
2006-05-19 15:42:00,68.911,68.917,68.911,68.912,43200000.0
2006-05-19 15:43:00,68.918,68.936,68.918,68.936,27200000.0
2006-05-19 15:44:00,68.944,68.965,68.944,68.951,12800000.0
2006-05-19 15:45:00,68.929,68.93,68.856,68.93,16000000.0
2006-05-19 15:46:00,68.945,68.949,68.934,68.934,14400000.0
2006-05-19 15:47:00,68.928,68.955,68.928,68.955,29600000.0
2006-05-19 15:48:00,68.968,68.968,68.932,68.932,27200000.0
2006-05-19 15:49:00,68.89,68.89,68.867,68.873,11200000.0
2006-05-19 15:50:00,68.858,68.864,68.846,68.864,11200000.0
2006-05-19 15:51:00,68.87,68.87,68.858,68.866,12200000.0
2006-05-19 15:52:00,68.874,68.874,68.863,68.863,20800000.0
2006-05-19 15:53:00,68.9,68.931,68.9,68.923,24000000.0
2006-05-19 15:54:00,68.923,68.93,68.923,68.928,28800000.0
2006-05-19 15:55:00,68.936,68.936,68.932,68.933,24000000.0
2006-05-19 15:56:00,68.942,68.968,68.942,68.964,51200000.0
2006-05-19 15:57:00,68.952,68.971,68.947,68.971,12800000.0
2006-05-19 15:58:00,68.981,69.007,68.976,69.007,19200000.0
2006-05-19 15:59:00,69.004,69.011,68.997,69.001,36800000.0
2006-05-19 16:00:00,68.998,69.022,68.998,69.019,51200000.0
2006-05-19 16:01:00,69.025,69.025,69.017,69.02,41600000.0
2006-05-19 16:02:00,69.02,69.058,69.02,69.029,10600000.0
2006-05-19 16:03:00,69.018,69.044,69.009,69.044,64000000.0
2006-05-19 16:04:00,69.052,69.055,69.048,69.048,44200000.0
2006-05-19 16:05:00,69.043,69.056,69.043,69.056,47400000.0
2006-05-19 16:06:00,69.053,69.057,69.048,69.049,35200000.0
2006-05-19 16:07:00,69.075,69.141,69.075,69.141,30200000.0
2006-05-19 16:08:00,69.125,69.137,69.119,69.119,44800000.0
2006-05-19 16:09:00,69.092,69.099,69.08,69.08,44800000.0
2006-05-19 16:10:00,69.069,69.081,69.069,69.079,41600000.0
2006-05-19 16:11:00,69.08,69.086,69.076,69.081,14400000.0
2006-05-19 16:12:00,69.097,69.097,69.078,69.078,56000000.0
2006-05-19 16:13:00,69.072,69.087,69.067,69.087,11200000.0
2006-05-19 16:14:00,69.103,69.112,69.095,69.105,49600000.0
2006-05-19 16:15:00,69.074,69.074,69.058,69.065,59200000.0
2006-05-19 16:16:00,69.092,69.102,69.091,69.096,17600000.0
2006-05-19 16:17:00,69.095,69.095,69.043,69.043,38400000.0
2006-05-19 16:18:00,69.031,69.031,68.968,68.968,11200000.0
2006-05-19 16:19:00,68.995,68.995,68.961,68.961,22400000.0
2006-05-19 16:20:00,68.949,68.962,68.949,68.961,11600000.0
2006-05-19 16:21:00,68.943,68.947,68.923,68.931,27200000.0
2006-05-19 16:22:00,68.935,68.942,68.927,68.929,41600000.0
2006-05-19 16:23:00,68.888,68.888,68.844,68.854,42600000.0
2006-05-19 16:24:00,68.867,68.888,68.867,68.87,17600000.0
2006-05-19 16:25:00,68.879,68.911,68.879,68.911,33600000.0
2006-05-19 16:26:00,68.929,68.947,68.929,68.945,17600000.0
2006-05-19 16:27:00,68.932,68.945,68.932,68.945,35200000.0
2006-05-19 16:28:00,68.969,68.969,68.95,68.961,27600000.0
2006-05-19 16:29:00,68.982,68.996,68.982,68.984,11200000.0
2006-05-19 16:30:00,68.973,68.978,68.951,68.951,11200000.0
2006-05-19 16:31:00,68.986,68.986,68.961,68.968,41600000.0
2006-05-19 16:32:00,68.979,69.012,68.979,69.012,12800000.0
2006-05-19 16:33:00,69.037,69.055,69.037,69.055,26600000.0
2006-05-19 16:34:00,69.056,69.062,69.044,69.044,35200000.0
2006-05-19 16:35:00,69.041,69.041,69.026,69.038,52800000.0
2006-05-19 16:36:00,69.031,69.04,69.021,69.032,51200000.0
2006-05-19 16:37:00,69.03,69.052,69.03,69.042,41600000.0
2006-05-19 16:38:00,69.041,69.048,69.033,69.048,40000000.0
2006-05-19 16:39:00,69.052,69.082,69.052,69.082,35200000.0
2006-05-19 16:40:00,69.08,69.08,69.055,69.058,56000000.0
2006-05-19 16:41:00,69.016,69.038,69.013,69.038,73600000.0
2006-05-19 16:42:00,69.061,69.063,69.042,69.042,54400000.0
2006-05-19 16:43:00,69.051,69.081,69.051,69.081,17600000.0
2006-05-19 16:44:00,69.08,69.092,69.08,69.09,11200000.0
2006-05-19 16:45:00,69.083,69.12,69.081,69.086,57600000.0
2006-05-19 16:46:00,69.07,69.077,69.061,69.061,11200000.0
2006-05-19 16:47:00,69.051,69.06,69.032,69.06,70400000.0
2006-05-19 16:48:00,69.047,69.062,69.039,69.044,52800000.0
2006-05-19 16:49:00,69.041,69.057,69.027,69.057,36200000.0
2006-05-19 16:50:00,69.056,69.081,69.054,69.081,75200000.0
2006-05-19 16:51:00,69.103,69.12,69.099,69.109,32000000.0
2006-05-19 16:52:00,69.124,69.156,69.109,69.156,46400000.0
2006-05-19 16:53:00,69.133,69.133,69.088,69.107,30400000.0
2006-05-19 16:54:00,69.098,69.098,69.068,69.09,11200000.0
2006-05-19 16:55:00,69.116,69.128,69.101,69.128,27200000.0
2006-05-19 16:56:00,69.108,69.145,69.108,69.145,36600000.0
2006-05-19 16:57:00,69.136,69.156,69.136,69.155,19200000.0
2006-05-19 16:58:00,69.172,69.18,69.162,69.18,12800000.0
2006-05-19 16:59:00,69.192,69.251,69.192,69.24,50600000.0
2006-05-19 17:00:00,69.257,69.279,69.255,69.255,49600000.0
2006-05-19 17:01:00,69.238,69.238,69.2,69.218,40000000.0
2006-05-19 17:02:00,69.204,69.205,69.193,69.193,33000000.0
2006-05-19 17:03:00,69.182,69.196,69.173,69.19,44800000.0
2006-05-19 17:04:00,69.193,69.193,69.153,69.174,41600000.0
2006-05-19 17:05:00,69.178,69.183,69.171,69.18,54400000.0
2006-05-19 17:06:00,69.18,69.18,69.154,69.163,59200000.0
2006-05-19 17:07:00,69.168,69.17,69.157,69.17,35200000.0
2006-05-19 17:08:00,69.169,69.176,69.166,69.168,68800000.0
2006-05-19 17:09:00,69.182,69.191,69.174,69.174,58600000.0
2006-05-19 17:10:00,69.178,69.202,69.178,69.192,25600000.0
2006-05-19 17:11:00,69.18,69.19,69.17,69.17,38400000.0
2006-05-19 17:12:00,69.188,69.198,69.183,69.198,25600000.0
2006-05-19 17:13:00,69.191,69.191,69.177,69.181,28800000.0
2006-05-19 17:14:00,69.186,69.211,69.186,69.204,22400000.0
2006-05-19 17:15:00,69.184,69.184,69.167,69.179,19200000.0
2006-05-19 17:16:00,69.182,69.182,69.156,69.175,17600000.0
2006-05-19 17:17:00,69.181,69.181,69.153,69.153,37800000.0
2006-05-19 17:18:00,69.149,69.169,69.149,69.169,57000000.0
2006-05-19 17:19:00,69.164,69.174,69.164,69.174,24000000.0
2006-05-19 17:20:00,69.174,69.18,69.173,69.18,16000000.0
2006-05-19 17:21:00,69.19,69.19,69.173,69.173,28800000.0
2006-05-19 17:22:00,69.162,69.162,69.15,69.15,19200000.0
2006-05-19 17:23:00,69.128,69.14,69.125,69.14,11200000.0
2006-05-19 17:24:00,69.142,69.157,69.142,69.156,12800000.0
2006-05-19 17:25:00,69.168,69.205,69.168,69.184,17000000.0
2006-05-19 17:26:00,69.191,69.199,69.186,69.192,12800000.0
2006-05-19 17:27:00,69.195,69.195,69.169,69.178,45800000.0
2006-05-19 17:28:00,69.185,69.231,69.185,69.231,12800000.0
2006-05-19 17:29:00,69.237,69.237,69.225,69.225,27200000.0
2006-05-19 17:30:00,69.203,69.214,69.191,69.191,17600000.0
2006-05-19 17:31:00,69.183,69.195,69.182,69.191,87400000.0
2006-05-19 17:32:00,69.178,69.187,69.178,69.182,52800000.0
2006-05-19 17:33:00,69.171,69.171,69.136,69.136,36800000.0
2006-05-19 17:34:00,69.136,69.144,69.13,69.13,64400000.0
2006-05-19 17:35:00,69.108,69.124,69.108,69.109,43200000.0
2006-05-19 17:36:00,69.108,69.118,69.105,69.105,33600000.0
2006-05-19 17:37:00,69.108,69.127,69.108,69.123,16000000.0
2006-05-19 17:38:00,69.131,69.139,69.128,69.136,35200000.0
2006-05-19 17:39:00,69.117,69.131,69.114,69.131,16000000.0
2006-05-19 17:40:00,69.134,69.141,69.132,69.141,75600000.0
2006-05-19 17:41:00,69.144,69.144,69.119,69.119,12800000.0
2006-05-19 17:42:00,69.123,69.126,69.121,69.126,4800000.0
2006-05-19 17:43:00,69.124,69.136,69.113,69.136,17600000.0
2006-05-19 17:44:00,69.143,69.143,69.125,69.136,30400000.0
2006-05-19 17:45:00,69.13,69.148,69.13,69.148,30400000.0
2006-05-19 17:46:00,69.163,69.163,69.143,69.143,41000000.0
2006-05-19 17:47:00,69.154,69.196,69.154,69.196,57600000.0
2006-05-19 17:48:00,69.212,69.212,69.201,69.203,57600000.0
2006-05-19 17:49:00,69.202,69.206,69.195,69.197,46400000.0
2006-05-19 17:50:00,69.192,69.205,69.192,69.205,8000000.0
2006-05-19 17:51:00,69.204,69.208,69.202,69.206,49600000.0
2006-05-19 17:52:00,69.214,69.259,69.214,69.231,43200000.0
2006-05-19 17:53:00,69.233,69.237,69.227,69.237,33600000.0
2006-05-19 17:54:00,69.247,69.26,69.242,69.253,38400000.0
2006-05-19 17:55:00,69.257,69.329,69.257,69.292,40000000.0
2006-05-19 17:56:00,69.287,69.336,69.285,69.334,44800000.0
2006-05-19 17:57:00,69.338,69.351,69.294,69.294,36800000.0
2006-05-19 17:58:00,69.275,69.319,69.258,69.319,17600000.0
2006-05-19 17:59:00,69.316,69.382,69.316,69.382,62400000.0
2006-05-19 18:00:00,69.401,69.401,69.315,69.319,51200000.0
2006-05-19 18:01:00,69.324,69.324,69.296,69.296,32000000.0
2006-05-19 18:02:00,69.287,69.287,69.28,69.28,24000000.0
2006-05-19 18:03:00,69.264,69.264,69.24,69.263,37200000.0
2006-05-19 18:04:00,69.272,69.285,69.267,69.267,34000000.0
2006-05-19 18:05:00,69.26,69.27,69.258,69.268,12800000.0
2006-05-19 18:06:00,69.267,69.277,69.264,69.277,30400000.0
2006-05-19 18:07:00,69.276,69.276,69.267,69.272,11200000.0
2006-05-19 18:08:00,69.279,69.314,69.279,69.314,84800000.0
2006-05-19 18:09:00,69.306,69.306,69.293,69.301,33000000.0
2006-05-19 18:10:00,69.319,69.327,69.312,69.321,15800000.0
2006-05-19 18:11:00,69.338,69.343,69.334,69.338,12800000.0
2006-05-19 18:12:00,69.333,69.341,69.326,69.332,12800000.0
2006-05-19 18:13:00,69.334,69.374,69.334,69.374,27200000.0
2006-05-19 18:14:00,69.372,69.372,69.36,69.362,19200000.0
2006-05-19 18:15:00,69.377,69.377,69.369,69.37,30800000.0
2006-05-19 18:16:00,69.355,69.357,69.341,69.349,56000000.0
2006-05-19 18:17:00,69.341,69.351,69.341,69.348,43200000.0
2006-05-19 18:18:00,69.345,69.345,69.327,69.327,30400000.0
2006-05-19 18:19:00,69.331,69.332,69.321,69.327,46200000.0
2006-05-19 18:20:00,69.337,69.34,69.329,69.34,43200000.0
2006-05-19 18:21:00,69.341,69.349,69.337,69.34,12800000.0
2006-05-19 18:22:00,69.36,69.37,69.355,69.366,33600000.0
2006-05-19 18:23:00,69.373,69.373,69.349,69.36,46400000.0
2006-05-19 18:24:00,69.352,69.352,69.336,69.351,52800000.0
2006-05-19 18:25:00,69.358,69.358,69.327,69.352,33000000.0
2006-05-19 18:26:00,69.346,69.363,69.346,69.349,12800000.0
2006-05-19 18:27:00,69.346,69.356,69.346,69.356,33600000.0
2006-05-19 18:28:00,69.355,69.359,69.349,69.349,12800000.0
2006-05-19 18:29:00,69.354,69.367,69.354,69.356,25600000.0
2006-05-19 18:30:00,69.345,69.345,69.315,69.331,36800000.0
2006-05-19 18:31:00,69.334,69.354,69.33,69.354,11200000.0
2006-05-19 18:32:00,69.345,69.345,69.335,69.335,70400000.0
2006-05-19 18:33:00,69.356,69.415,69.356,69.415,32000000.0
2006-05-19 18:34:00,69.428,69.437,69.423,69.43,19200000.0
2006-05-19 18:35:00,69.435,69.444,69.43,69.435,43200000.0
2006-05-19 18:36:00,69.443,69.447,69.44,69.446,12800000.0
2006-05-19 18:37:00,69.418,69.421,69.396,69.409,36800000.0
2006-05-19 18:38:00,69.408,69.431,69.408,69.419,50000000.0
2006-05-19 18:39:00,69.42,69.42,69.408,69.413,76800000.0
2006-05-19 18:40:00,69.425,69.438,69.423,69.438,64400000.0
2006-05-19 18:41:00,69.45,69.459,69.449,69.449,72000000.0
2006-05-19 18:42:00,69.437,69.444,69.433,69.442,78400000.0
2006-05-19 18:43:00,69.454,69.454,69.449,69.45,49600000.0
2006-05-19 18:44:00,69.445,69.446,69.44,69.443,30400000.0
2006-05-19 18:45:00,69.446,69.446,69.418,69.422,12800000.0
2006-05-19 18:46:00,69.417,69.417,69.391,69.404,12800000.0
2006-05-19 18:47:00,69.393,69.401,69.393,69.395,14400000.0
2006-05-19 18:48:00,69.397,69.407,69.393,69.407,28800000.0
2006-05-19 18:49:00,69.409,69.409,69.39,69.394,24000000.0
2006-05-19 18:50:00,69.393,69.405,69.393,69.399,46400000.0
2006-05-19 18:52:00,69.398,69.399,69.386,69.398,19200000.0
2006-05-19 18:53:00,69.393,69.402,69.391,69.391,30400000.0
2006-05-19 18:54:00,69.399,69.418,69.391,69.413,18600000.0
2006-05-19 18:55:00,69.414,69.448,69.414,69.448,22400000.0
2006-05-19 18:56:00,69.48,69.48,69.445,69.445,16000000.0
2006-05-19 18:57:00,69.436,69.444,69.436,69.444,18600000.0
2006-05-19 18:58:00,69.456,69.461,69.455,69.461,32000000.0
2006-05-19 18:59:00,69.456,69.471,69.456,69.463,32000000.0
2006-05-19 19:00:00,69.474,69.476,69.463,69.463,14400000.0
2006-05-19 19:01:00,69.46,69.46,69.45,69.45,11200000.0
2006-05-19 19:02:00,69.437,69.444,69.425,69.425,43200000.0
2006-05-19 19:03:00,69.434,69.462,69.434,69.462,14400000.0
2006-05-19 19:04:00,69.463,69.475,69.461,69.467,14400000.0
2006-05-19 19:05:00,69.469,69.47,69.453,69.462,17600000.0
2006-05-19 19:06:00,69.452,69.46,69.447,69.459,56000000.0
2006-05-19 19:07:00,69.434,69.434,69.417,69.423,35200000.0
2006-05-19 19:08:00,69.423,69.446,69.423,69.446,22400000.0
2006-05-19 19:09:00,69.435,69.439,69.405,69.405,13200000.0
2006-05-19 19:10:00,69.403,69.412,69.396,69.412,17600000.0
2006-05-19 19:11:00,69.429,69.455,69.429,69.455,17600000.0
2006-05-19 19:12:00,69.472,69.482,69.472,69.479,24000000.0
2006-05-19 19:13:00,69.471,69.477,69.451,69.451,16000000.0
2006-05-19 19:14:00,69.443,69.447,69.433,69.433,12800000.0
2006-05-19 19:15:00,69.431,69.431,69.4,69.4,16000000.0
2006-05-19 19:17:00,69.395,69.403,69.395,69.398,14400000.0
2006-05-19 19:18:00,69.399,69.413,69.399,69.413,32000000.0
2006-05-19 19:19:00,69.421,69.424,69.417,69.42,11200000.0
2006-05-19 19:20:00,69.421,69.431,69.417,69.431,13800000.0
2006-05-19 19:21:00,69.441,69.452,69.441,69.452,17600000.0
2006-05-19 19:22:00,69.448,69.448,69.436,69.444,14400000.0
2006-05-19 19:23:00,69.439,69.439,69.423,69.432,16000000.0
2006-05-19 19:24:00,69.433,69.433,69.392,69.402,48000000.0
2006-05-19 19:26:00,69.409,69.414,69.402,69.403,41600000.0
2006-05-19 19:27:00,69.376,69.376,69.368,69.375,14400000.0
2006-05-19 19:28:00,69.377,69.384,69.366,69.384,12800000.0
2006-05-19 19:29:00,69.386,69.391,69.371,69.371,12800000.0
2006-05-19 19:30:00,69.396,69.396,69.384,69.392,11200000.0
2006-05-19 19:31:00,69.39,69.394,69.375,69.394,11200000.0
2006-05-19 19:32:00,69.395,69.395,69.375,69.375,11200000.0
2006-05-19 19:33:00,69.385,69.39,69.382,69.39,12800000.0
2006-05-19 19:34:00,69.378,69.378,69.344,69.344,12800000.0
2006-05-19 19:35:00,69.338,69.351,69.338,69.344,17600000.0
2006-05-19 19:36:00,69.346,69.354,69.345,69.346,16000000.0
2006-05-19 19:37:00,69.337,69.349,69.337,69.344,11200000.0
2006-05-19 19:38:00,69.337,69.341,69.336,69.341,11200000.0
2006-05-19 19:39:00,69.34,69.355,69.34,69.355,12800000.0
2006-05-19 19:40:00,69.346,69.359,69.346,69.352,11200000.0
2006-05-19 19:41:00,69.355,69.355,69.335,69.35,11200000.0
2006-05-19 19:42:00,69.351,69.367,69.351,69.367,11200000.0
2006-05-19 19:43:00,69.36,69.369,69.36,69.369,11200000.0
2006-05-19 19:44:00,69.364,69.364,69.34,69.345,11200000.0
2006-05-19 19:45:00,69.343,69.349,69.327,69.349,16000000.0
2006-05-19 19:46:00,69.345,69.351,69.344,69.344,8000000.0
2006-05-19 19:47:00,69.331,69.331,69.318,69.323,9000000.0
2006-05-19 19:48:00,69.325,69.329,69.31,69.323,12800000.0
2006-05-19 19:49:00,69.342,69.345,69.333,69.345,30400000.0
2006-05-19 19:50:00,69.344,69.35,69.339,69.35,12800000.0
2006-05-19 19:51:00,69.34,69.376,69.34,69.376,12800000.0
2006-05-19 19:52:00,69.363,69.385,69.363,69.378,16000000.0
2006-05-19 19:54:00,69.375,69.375,69.362,69.362,12800000.0
2006-05-19 19:55:00,69.358,69.375,69.358,69.365,11200000.0
2006-05-19 19:56:00,69.354,69.365,69.351,69.351,16000000.0
2006-05-19 19:57:00,69.347,69.347,69.332,69.332,12800000.0
2006-05-19 19:58:00,69.329,69.329,69.322,69.323,11200000.0
2006-05-19 20:01:00,69.333,69.35,69.332,69.332,12800000.0
2006-05-19 20:02:00,69.323,69.323,69.307,69.31,17600000.0
2006-05-19 20:03:00,69.308,69.309,69.302,69.308,16000000.0
2006-05-19 20:04:00,69.304,69.314,69.303,69.313,30400000.0
2006-05-19 20:06:00,69.314,69.323,69.314,69.323,11200000.0
2006-05-19 20:07:00,69.338,69.341,69.331,69.334,17600000.0
2006-05-19 20:08:00,69.331,69.331,69.311,69.313,38400000.0
2006-05-19 20:09:00,69.324,69.329,69.32,69.321,11200000.0
2006-05-19 20:10:00,69.308,69.331,69.308,69.323,14400000.0
2006-05-19 20:11:00,69.321,69.321,69.311,69.315,11200000.0
2006-05-19 20:13:00,69.319,69.323,69.319,69.321,11200000.0
2006-05-19 20:14:00,69.318,69.324,69.26,69.321,14400000.0
2006-05-19 20:17:00,69.326,69.329,69.317,69.329,33600000.0
2006-05-19 20:18:00,69.34,69.357,69.336,69.357,11200000.0
2006-05-19 20:19:00,69.357,69.357,69.355,69.355,11200000.0
2006-05-19 20:20:00,69.354,69.357,69.348,69.354,19200000.0
2006-05-19 20:21:00,69.358,69.366,69.354,69.366,12800000.0
2006-05-19 20:22:00,69.366,69.371,69.362,69.362,14400000.0
2006-05-19 20:23:00,69.361,69.368,69.358,69.358,12800000.0
2006-05-19 20:25:00,69.34,69.359,69.34,69.359,11200000.0
2006-05-19 20:26:00,69.356,69.356,69.345,69.351,16000000.0
2006-05-19 20:27:00,69.365,69.374,69.364,69.368,16000000.0
2006-05-19 20:29:00,69.373,69.382,69.37,69.382,12800000.0
2006-05-19 20:30:00,69.388,69.393,69.384,69.393,27200000.0
2006-05-19 20:31:00,69.396,69.401,69.392,69.401,11200000.0
2006-05-19 20:32:00,69.401,69.401,69.397,69.397,3200000.0
2006-05-19 20:33:00,69.402,69.402,69.389,69.401,12800000.0
2006-05-19 20:35:00,69.396,69.396,69.371,69.371,11200000.0
2006-05-19 20:36:00,69.35,69.366,69.345,69.357,16000000.0
2006-05-19 20:37:00,69.371,69.373,69.371,69.371,8000000.0
2006-05-19 20:38:00,69.349,69.357,69.346,69.346,12200000.0
2006-05-19 20:39:00,69.352,69.354,69.347,69.354,11200000.0
2006-05-19 20:40:00,69.358,69.361,69.348,69.353,11200000.0
2006-05-19 20:41:00,69.362,69.369,69.362,69.364,14400000.0
2006-05-19 20:42:00,69.367,69.367,69.352,69.354,11200000.0
2006-05-19 20:43:00,69.36,69.369,69.355,69.355,14400000.0
2006-05-19 20:44:00,69.354,69.369,69.354,69.368,9600000.0
2006-05-19 20:45:00,69.38,69.38,69.372,69.374,12800000.0
2006-05-19 20:46:00,69.375,69.388,69.375,69.382,14400000.0
2006-05-19 20:47:00,69.375,69.382,69.352,69.382,12800000.0
2006-05-19 20:48:00,69.387,69.387,69.362,69.362,17600000.0
2006-05-19 20:49:00,69.347,69.347,69.321,69.321,8000000.0
2006-05-19 20:50:00,69.327,69.337,69.32,69.337,14400000.0
2006-05-19 20:51:00,69.354,69.354,69.334,69.334,28800000.0
2006-05-19 20:52:00,69.328,69.328,69.316,69.317,11200000.0
2006-05-19 20:53:00,69.313,69.313,69.305,69.305,16000000.0
2006-05-19 20:54:00,69.313,69.313,69.305,69.313,14400000.0
2006-05-19 20:55:00,69.31,69.31,69.292,69.297,11200000.0
2006-05-19 20:56:00,69.295,69.295,69.288,69.289,8000000.0
2006-05-19 20:57:00,69.285,69.29,69.282,69.29,12800000.0
2006-05-19 20:58:00,69.271,69.28,69.269,69.28,10600000.0
2006-05-19 20:59:00,69.303,69.305,69.3,69.305,11200000.0
2006-05-19 21:01:00,69.304,69.308,69.296,69.296,11200000.0
2006-05-19 21:03:00,69.29,69.294,69.286,69.287,11200000.0
2006-05-19 21:07:00,69.296,69.3,69.289,69.3,14400000.0
2006-05-19 21:08:00,69.304,69.304,69.296,69.301,16000000.0
2006-05-19 21:11:00,69.297,69.304,69.286,69.296,12800000.0
2006-05-19 21:15:00,69.283,69.293,69.283,69.29,14400000.0
2006-05-19 21:17:00,69.286,69.297,69.286,69.295,12800000.0
2006-05-19 21:20:00,69.285,69.306,69.285,69.293,14400000.0
2006-05-19 21:24:00,69.298,69.302,69.285,69.285,11200000.0
2006-05-19 21:28:00,69.288,69.288,69.269,69.269,10600000.0
2006-05-19 21:29:00,69.261,69.287,69.261,69.287,11200000.0
2006-05-19 21:31:00,69.284,69.287,69.28,69.282,11200000.0
2006-05-19 21:32:00,69.289,69.292,69.284,69.29,14400000.0
2006-05-19 21:33:00,69.284,69.299,69.284,69.299,11200000.0
2006-05-19 21:34:00,69.291,69.299,69.289,69.289,17600000.0
2006-05-19 21:37:00,69.277,69.293,69.277,69.29,16000000.0
2006-05-19 21:38:00,69.26,69.26,69.173,69.173,12800000.0
2006-05-19 21:40:00,69.28,69.284,69.274,69.281,11200000.0
2006-05-19 21:42:00,69.281,69.286,69.264,69.276,14400000.0
2006-05-19 21:44:00,69.274,69.278,69.268,69.278,12800000.0
2006-05-19 21:45:00,69.278,69.286,69.277,69.282,17600000.0
2006-05-19 21:46:00,69.294,69.294,69.28,69.286,14400000.0
2006-05-19 21:47:00,69.288,69.297,69.286,69.297,10600000.0
2006-05-19 21:52:00,69.296,69.296,69.293,69.293,3200000.0
2006-05-19 21:54:00,69.294,69.297,69.294,69.297,11200000.0
2006-05-19 21:55:00,69.298,69.298,69.287,69.287,11200000.0
2006-05-19 21:56:00,69.294,69.298,69.292,69.293,12800000.0
2006-05-19 21:58:00,69.291,69.303,69.29,69.302,17600000.0
2006-05-19 21:59:00,69.307,69.317,69.303,69.31,12800000.0
2006-05-19 22:00:00,69.316,69.316,69.298,69.298,17600000.0
2006-05-19 22:05:00,69.298,69.305,69.297,69.297,11200000.0
2006-05-19 22:07:00,69.299,69.306,69.299,69.303,16000000.0
2006-05-19 22:11:00,69.318,69.318,69.304,69.308,8000000.0
2006-05-19 22:13:00,69.306,69.321,69.306,69.314,12800000.0
2006-05-19 22:14:00,69.307,69.31,69.301,69.302,12800000.0
2006-05-19 22:15:00,69.298,69.303,69.296,69.303,14400000.0
2006-05-19 22:16:00,69.302,69.309,69.302,69.305,12800000.0
2006-05-19 22:17:00,69.3,69.31,69.3,69.304,12800000.0
2006-05-19 22:18:00,69.31,69.318,69.31,69.317,16000000.0
2006-05-19 22:19:00,69.313,69.313,69.3,69.3,14400000.0
2006-05-19 22:20:00,69.301,69.312,69.299,69.31,12800000.0
2006-05-19 22:21:00,69.308,69.309,69.303,69.303,17600000.0
2006-05-19 22:24:00,69.301,69.303,69.3,69.303,11200000.0
2006-05-19 22:25:00,69.296,69.296,69.286,69.286,9600000.0
2006-05-19 22:26:00,69.284,69.297,69.284,69.297,17600000.0
2006-05-19 22:27:00,69.297,69.297,69.288,69.288,12800000.0
2006-05-19 22:28:00,69.291,69.298,69.288,69.291,12800000.0
2006-05-19 22:31:00,69.284,69.286,69.279,69.279,12800000.0
2006-05-19 22:32:00,69.283,69.289,69.227,69.283,11200000.0
2006-05-19 22:33:00,69.277,69.277,69.265,69.274,10600000.0
2006-05-19 22:34:00,69.284,69.289,69.269,69.269,11200000.0
2006-05-19 22:35:00,69.281,69.29,69.281,69.286,12800000.0
2006-05-19 22:36:00,69.286,69.286,69.271,69.282,17600000.0
2006-05-19 22:38:00,69.281,69.285,69.271,69.282,17600000.0
2006-05-19 22:39:00,69.269,69.275,69.269,69.27,12800000.0
2006-05-19 22:42:00,69.267,69.274,69.264,69.266,17600000.0
2006-05-19 22:43:00,69.264,69.28,69.264,69.271,16000000.0
2006-05-19 22:44:00,69.266,69.271,69.263,69.265,12800000.0
2006-05-19 22:46:00,69.262,69.268,69.255,69.268,11200000.0
2006-05-19 22:47:00,69.268,69.287,69.268,69.272,17600000.0
2006-05-19 22:48:00,69.286,69.29,69.282,69.282,8000000.0
2006-05-19 22:49:00,69.279,69.283,69.278,69.283,12800000.0
2006-05-19 22:53:00,69.297,69.308,69.297,69.308,11200000.0
2006-05-19 22:54:00,69.298,69.298,69.285,69.293,11200000.0
2006-05-19 22:55:00,69.281,69.281,69.268,69.274,12800000.0
2006-05-19 22:56:00,69.268,69.27,69.262,69.264,17000000.0
2006-05-19 22:57:00,69.255,69.266,69.255,69.262,17600000.0
2006-05-19 22:58:00,69.265,69.272,69.265,69.272,6400000.0
2006-05-21 23:35:00,69.263,69.263,69.242,69.245,16000000.0
2006-05-21 23:36:00,69.255,69.26,69.254,69.254,12800000.0
2006-05-21 23:37:00,69.258,69.259,69.254,69.256,12800000.0
2006-05-21 23:39:00,69.266,69.275,69.264,69.267,11200000.0
2006-05-21 23:43:00,69.279,69.283,69.274,69.282,11200000.0
2006-05-21 23:44:00,69.292,69.297,69.292,69.297,16000000.0
2006-05-21 23:46:00,69.294,69.298,69.288,69.295,17600000.0
2006-05-21 23:47:00,69.299,69.299,69.29,69.29,12800000.0
2006-05-21 23:48:00,69.286,69.296,69.232,69.294,8000000.0
2006-05-21 23:49:00,69.293,69.307,69.29,69.307,12800000.0
2006-05-21 23:50:00,69.306,69.31,69.299,69.31,11200000.0
2006-05-21 23:52:00,69.308,69.316,69.301,69.316,12800000.0
2006-05-21 23:54:00,69.313,69.327,69.295,69.327,14400000.0
2006-05-21 23:55:00,69.332,69.337,69.33,69.335,14400000.0
2006-05-21 23:56:00,69.225,69.33,69.225,69.33,11200000.0
2006-05-21 23:57:00,69.341,69.341,69.333,69.333,16000000.0
2006-05-21 23:58:00,69.338,69.346,69.324,69.346,11200000.0
2006-05-21 23:59:00,69.355,69.359,69.342,69.351,14400000.0
2006-05-22 00:00:00,69.358,69.358,69.348,69.348,9600000.0
2006-05-22 00:01:00,69.346,69.346,69.317,69.317,12800000.0
2006-05-22 00:02:00,69.311,69.311,69.296,69.3,12800000.0
2006-05-22 00:03:00,69.296,69.296,69.283,69.283,11200000.0
2006-05-22 00:04:00,69.262,69.279,69.262,69.271,11200000.0
2006-05-22 00:05:00,69.264,69.273,69.254,69.263,11200000.0
2006-05-22 00:06:00,69.268,69.275,69.265,69.274,11200000.0
2006-05-22 00:11:00,69.275,69.278,69.272,69.277,12200000.0
2006-05-22 00:12:00,69.291,69.291,69.283,69.288,8000000.0
2006-05-22 00:13:00,69.284,69.289,69.282,69.282,11200000.0
2006-05-22 00:14:00,69.277,69.277,69.266,69.268,14400000.0
2006-05-22 00:19:00,69.268,69.28,69.268,69.273,12800000.0
2006-05-22 00:21:00,69.279,69.279,69.269,69.273,12800000.0
2006-05-22 00:22:00,69.259,69.28,69.259,69.262,17600000.0
2006-05-22 00:23:00,69.275,69.283,69.274,69.274,12800000.0
2006-05-22 00:25:00,69.279,69.279,69.268,69.269,11200000.0
2006-05-22 00:27:00,69.268,69.268,69.259,69.263,12800000.0
2006-05-22 00:28:00,69.252,69.254,69.244,69.244,32000000.0
2006-05-22 00:29:00,69.256,69.264,69.256,69.264,8000000.0
2006-05-22 00:30:00,69.256,69.256,69.237,69.24,8000000.0
2006-05-22 00:31:00,69.239,69.248,69.237,69.248,12800000.0
2006-05-22 00:32:00,69.229,69.241,69.228,69.241,12800000.0
2006-05-22 00:36:00,69.238,69.238,69.227,69.236,12800000.0
2006-05-22 00:37:00,69.227,69.227,69.22,69.227,12800000.0
2006-05-22 00:38:00,69.228,69.228,69.222,69.222,12800000.0
2006-05-22 00:39:00,69.22,69.236,69.22,69.228,17600000.0
2006-05-22 00:40:00,69.237,69.237,69.231,69.233,8000000.0
2006-05-22 00:42:00,69.201,69.213,69.201,69.213,12800000.0
2006-05-22 00:43:00,69.201,69.21,69.196,69.199,16000000.0
2006-05-22 00:44:00,69.2,69.212,69.186,69.202,17600000.0
2006-05-22 00:45:00,69.203,69.214,69.196,69.196,12800000.0
2006-05-22 00:46:00,69.199,69.212,69.199,69.207,14400000.0
2006-05-22 00:47:00,69.215,69.225,69.213,69.217,12800000.0
2006-05-22 00:48:00,69.22,69.23,69.22,69.221,12800000.0
2006-05-22 00:49:00,69.228,69.234,69.221,69.221,11200000.0
2006-05-22 00:50:00,69.228,69.245,69.228,69.245,12800000.0
2006-05-22 00:51:00,69.255,69.255,69.228,69.254,11600000.0
2006-05-22 00:52:00,69.251,69.267,69.251,69.257,11200000.0
2006-05-22 00:53:00,69.262,69.273,69.262,69.272,11200000.0
2006-05-22 00:54:00,69.268,69.28,69.268,69.278,17600000.0
2006-05-22 00:56:00,69.268,69.268,69.253,69.253,12800000.0
2006-05-22 00:57:00,69.25,69.258,69.25,69.25,12800000.0
2006-05-22 00:58:00,69.251,69.259,69.248,69.259,12800000.0
2006-05-22 00:59:00,69.258,69.262,69.25,69.25,11200000.0
2006-05-22 01:00:00,69.246,69.249,69.235,69.246,16000000.0
2006-05-22 01:01:00,69.244,69.244,69.23,69.23,14400000.0
2006-05-22 01:02:00,69.227,69.24,69.227,69.232,8000000.0
2006-05-22 01:03:00,69.232,69.241,69.232,69.239,11200000.0
2006-05-22 01:04:00,69.237,69.237,69.201,69.201,12800000.0
2006-05-22 01:05:00,69.189,69.198,69.175,69.198,11200000.0
2006-05-22 01:06:00,69.213,69.224,69.158,69.203,12800000.0
2006-05-22 01:09:00,69.199,69.205,69.196,69.205,18000000.0
2006-05-22 01:10:00,69.213,69.228,69.213,69.218,16000000.0
2006-05-22 01:11:00,69.22,69.228,69.219,69.228,11200000.0
2006-05-22 01:12:00,69.234,69.234,69.207,69.208,16000000.0
2006-05-22 01:13:00,69.214,69.231,69.212,69.231,8000000.0
2006-05-22 01:14:00,69.235,69.246,69.235,69.241,16000000.0
2006-05-22 01:15:00,69.246,69.252,69.24,69.252,12800000.0
2006-05-22 01:16:00,69.254,69.254,69.248,69.248,25600000.0
2006-05-22 01:17:00,69.256,69.259,69.247,69.254,11200000.0
2006-05-22 01:18:00,69.272,69.272,69.263,69.263,12800000.0
2006-05-22 01:19:00,69.256,69.256,69.237,69.255,16000000.0
2006-05-22 01:20:00,69.253,69.264,69.253,69.262,11200000.0
2006-05-22 01:21:00,69.28,69.28,69.267,69.267,12800000.0
2006-05-22 01:22:00,69.255,69.265,69.246,69.265,12800000.0
2006-05-22 01:23:00,69.262,69.27,69.26,69.27,11200000.0
2006-05-22 01:24:00,69.261,69.261,69.251,69.254,12800000.0
2006-05-22 01:25:00,69.25,69.255,69.242,69.254,12800000.0
2006-05-22 01:26:00,69.266,69.275,69.266,69.275,11200000.0
2006-05-22 01:27:00,69.289,69.29,69.28,69.29,12800000.0
2006-05-22 01:28:00,69.263,69.263,69.232,69.232,17600000.0
2006-05-22 01:29:00,69.232,69.241,69.222,69.234,17600000.0
2006-05-22 01:30:00,69.235,69.24,69.232,69.232,11200000.0
2006-05-22 01:31:00,69.24,69.246,69.235,69.24,11200000.0
2006-05-22 01:32:00,69.238,69.241,69.231,69.232,12800000.0
2006-05-22 01:33:00,69.213,69.213,69.198,69.213,11200000.0
2006-05-22 01:34:00,69.217,69.228,69.211,69.228,24000000.0
2006-05-22 01:35:00,69.246,69.253,69.237,69.246,14400000.0
2006-05-22 01:36:00,69.244,69.245,69.235,69.24,11200000.0
2006-05-22 01:37:00,69.229,69.229,69.214,69.216,14400000.0
2006-05-22 01:38:00,69.211,69.22,69.196,69.22,17600000.0
2006-05-22 01:39:00,69.225,69.227,69.223,69.225,14400000.0
2006-05-22 01:40:00,69.22,69.226,69.204,69.215,11200000.0
2006-05-22 01:41:00,69.217,69.221,69.213,69.22,12800000.0
2006-05-22 01:42:00,69.216,69.225,69.216,69.225,11200000.0
2006-05-22 01:43:00,69.233,69.241,69.233,69.239,11200000.0
2006-05-22 01:44:00,69.246,69.247,69.236,69.247,12800000.0
2006-05-22 01:45:00,69.235,69.235,69.221,69.221,16000000.0
2006-05-22 01:46:00,69.202,69.221,69.202,69.214,16400000.0
2006-05-22 01:47:00,69.208,69.21,69.199,69.199,14400000.0
2006-05-22 01:48:00,69.212,69.215,69.19,69.196,12200000.0
2006-05-22 01:49:00,69.2,69.208,69.199,69.2,16000000.0
2006-05-22 01:50:00,69.208,69.216,69.205,69.215,14400000.0
2006-05-22 01:51:00,69.213,69.217,69.21,69.217,11200000.0
2006-05-22 01:52:00,69.223,69.23,69.222,69.23,20800000.0
2006-05-22 01:53:00,69.232,69.238,69.225,69.225,14400000.0
2006-05-22 01:54:00,69.217,69.223,69.216,69.223,8000000.0
2006-05-22 01:55:00,69.229,69.238,69.229,69.232,12800000.0
2006-05-22 01:56:00,69.234,69.247,69.234,69.247,12800000.0
2006-05-22 01:57:00,69.243,69.244,69.238,69.244,10600000.0
2006-05-22 01:58:00,69.243,69.243,69.238,69.238,11200000.0
2006-05-22 01:59:00,69.225,69.239,69.213,69.239,12800000.0
2006-05-22 02:00:00,69.228,69.228,69.201,69.201,11200000.0
2006-05-22 02:01:00,69.201,69.206,69.188,69.206,17600000.0
2006-05-22 02:02:00,69.204,69.204,69.19,69.19,12200000.0
2006-05-22 02:03:00,69.189,69.194,69.182,69.186,16000000.0
2006-05-22 02:04:00,69.179,69.179,69.172,69.177,12800000.0
2006-05-22 02:05:00,69.19,69.194,69.185,69.194,12800000.0
2006-05-22 02:06:00,69.196,69.2,69.195,69.195,12800000.0
2006-05-22 02:07:00,69.196,69.196,69.186,69.187,12800000.0
2006-05-22 02:08:00,69.197,69.202,69.192,69.199,17600000.0
2006-05-22 02:09:00,69.19,69.19,69.175,69.186,16000000.0
2006-05-22 02:10:00,69.186,69.199,69.186,69.198,9600000.0
2006-05-22 02:11:00,69.192,69.195,69.173,69.177,12800000.0
2006-05-22 02:12:00,69.179,69.184,69.171,69.171,11200000.0
2006-05-22 02:13:00,69.178,69.19,69.178,69.185,11200000.0
2006-05-22 02:14:00,69.187,69.187,69.17,69.17,11200000.0
2006-05-22 02:15:00,69.192,69.203,69.188,69.199,11200000.0
2006-05-22 02:16:00,69.207,69.21,69.148,69.204,9600000.0
2006-05-22 02:17:00,69.211,69.215,69.211,69.213,11200000.0
2006-05-22 02:18:00,69.219,69.221,69.209,69.221,12800000.0
2006-05-22 02:19:00,69.217,69.247,69.217,69.246,12800000.0
2006-05-22 02:20:00,69.235,69.241,69.235,69.238,8000000.0
2006-05-22 02:21:00,69.232,69.236,69.226,69.232,17600000.0
2006-05-22 02:22:00,69.237,69.238,69.229,69.234,12800000.0
2006-05-22 02:23:00,69.239,69.243,69.225,69.225,12800000.0
2006-05-22 02:24:00,69.214,69.214,69.111,69.188,11200000.0
2006-05-22 02:25:00,69.171,69.18,69.171,69.172,17600000.0
2006-05-22 02:26:00,69.179,69.192,69.17,69.192,17600000.0
2006-05-22 02:27:00,69.198,69.199,69.176,69.176,18000000.0
2006-05-22 02:28:00,69.156,69.166,69.156,69.157,13800000.0
2006-05-22 02:29:00,69.158,69.158,69.147,69.152,11200000.0
2006-05-22 02:30:00,69.152,69.157,69.148,69.152,11200000.0
2006-05-22 02:31:00,69.155,69.156,69.14,69.143,17600000.0
2006-05-22 02:32:00,69.154,69.177,69.144,69.177,11200000.0
2006-05-22 02:33:00,69.176,69.179,69.165,69.177,11200000.0
2006-05-22 02:34:00,69.181,69.181,69.172,69.174,14400000.0
2006-05-22 02:35:00,69.176,69.181,69.176,69.181,12800000.0
2006-05-22 02:37:00,69.181,69.182,69.171,69.171,12800000.0
2006-05-22 02:38:00,69.182,69.182,69.175,69.181,12800000.0
2006-05-22 02:39:00,69.192,69.197,69.185,69.186,16000000.0
2006-05-22 02:40:00,69.188,69.189,69.178,69.183,12800000.0
2006-05-22 02:41:00,69.183,69.196,69.182,69.196,11200000.0
2006-05-22 02:42:00,69.192,69.193,69.186,69.19,12800000.0
2006-05-22 02:43:00,69.189,69.189,69.173,69.175,11200000.0
2006-05-22 02:44:00,69.178,69.178,69.172,69.174,12800000.0
2006-05-22 02:45:00,69.17,69.172,69.165,69.165,11200000.0
2006-05-22 02:46:00,69.166,69.172,69.165,69.172,12800000.0
2006-05-22 02:47:00,69.167,69.175,69.163,69.167,12800000.0
2006-05-22 02:48:00,69.168,69.173,69.164,69.164,14400000.0
2006-05-22 02:49:00,69.17,69.181,69.17,69.174,17000000.0
2006-05-22 02:50:00,69.177,69.177,69.163,69.164,11200000.0
2006-05-22 02:51:00,69.158,69.158,69.14,69.15,11200000.0
2006-05-22 02:52:00,69.131,69.133,69.075,69.133,11600000.0
2006-05-22 02:53:00,69.144,69.15,69.134,69.134,11200000.0
2006-05-22 02:54:00,69.055,69.142,69.055,69.131,11200000.0
2006-05-22 02:55:00,69.119,69.125,69.119,69.123,11200000.0
2006-05-22 02:56:00,69.13,69.133,69.125,69.13,11200000.0
2006-05-22 02:57:00,69.141,69.141,69.125,69.133,11200000.0
2006-05-22 02:58:00,69.121,69.121,69.097,69.11,8000000.0
2006-05-22 02:59:00,69.116,69.165,69.116,69.165,11200000.0
2006-05-22 03:00:00,69.156,69.156,69.054,69.054,11600000.0
2006-05-22 03:01:00,69.145,69.148,69.132,69.137,11200000.0
2006-05-22 03:02:00,69.134,69.134,69.117,69.117,11200000.0
2006-05-22 03:03:00,69.116,69.127,69.113,69.127,14400000.0
2006-05-22 03:04:00,69.123,69.139,69.123,69.139,11200000.0
2006-05-22 03:05:00,69.13,69.13,69.118,69.128,16000000.0
2006-05-22 03:06:00,69.132,69.132,69.12,69.123,16000000.0
2006-05-22 03:07:00,69.112,69.117,69.107,69.111,14400000.0
2006-05-22 03:08:00,69.115,69.134,69.106,69.127,11200000.0
2006-05-22 03:09:00,69.135,69.135,69.123,69.123,11200000.0
2006-05-22 03:10:00,69.118,69.118,69.104,69.108,16000000.0
2006-05-22 03:11:00,69.107,69.124,69.107,69.124,11200000.0
2006-05-22 03:12:00,69.111,69.137,69.111,69.119,17600000.0
2006-05-22 03:13:00,69.132,69.137,69.131,69.131,16000000.0
2006-05-22 03:14:00,69.133,69.133,69.12,69.133,11200000.0
2006-05-22 03:15:00,69.148,69.159,69.144,69.158,18000000.0
2006-05-22 03:16:00,69.158,69.159,69.144,69.145,14400000.0
2006-05-22 03:17:00,69.152,69.189,69.152,69.189,11200000.0
2006-05-22 03:18:00,69.181,69.181,69.116,69.117,12800000.0
2006-05-22 03:19:00,69.123,69.147,69.122,69.147,12800000.0
2006-05-22 03:20:00,69.161,69.166,69.155,69.166,12200000.0
2006-05-22 03:21:00,69.162,69.173,69.152,69.173,13800000.0
2006-05-22 03:22:00,69.198,69.201,69.194,69.2,11200000.0
2006-05-22 03:23:00,69.176,69.176,69.154,69.159,9600000.0
2006-05-22 03:24:00,69.162,69.181,69.162,69.181,9600000.0
2006-05-22 03:25:00,69.185,69.187,69.179,69.179,17600000.0
2006-05-22 03:26:00,69.183,69.193,69.176,69.176,12800000.0
2006-05-22 03:27:00,69.186,69.2,69.183,69.189,14400000.0
2006-05-22 03:28:00,69.203,69.21,69.198,69.21,11200000.0
2006-05-22 03:29:00,69.209,69.221,69.209,69.216,12800000.0
2006-05-22 03:30:00,69.217,69.217,69.151,69.202,17600000.0
2006-05-22 03:31:00,69.192,69.205,69.186,69.205,12800000.0
2006-05-22 03:32:00,69.206,69.206,69.187,69.187,8000000.0
2006-05-22 03:33:00,69.192,69.202,69.192,69.196,11200000.0
2006-05-22 03:34:00,69.188,69.199,69.185,69.199,11200000.0
2006-05-22 03:35:00,69.19,69.19,69.14,69.14,17600000.0
2006-05-22 03:36:00,69.136,69.144,69.127,69.127,11200000.0
2006-05-22 03:37:00,69.122,69.142,69.122,69.136,17600000.0
2006-05-22 03:38:00,69.107,69.129,69.106,69.129,12800000.0
2006-05-22 03:39:00,69.118,69.127,69.063,69.117,14400000.0
2006-05-22 03:40:00,69.118,69.145,69.118,69.145,12800000.0
2006-05-22 03:41:00,69.157,69.163,69.157,69.159,11200000.0
2006-05-22 03:42:00,69.166,69.2,69.166,69.2,12800000.0
2006-05-22 03:43:00,69.201,69.203,69.18,69.203,11200000.0
2006-05-22 03:44:00,69.181,69.196,69.178,69.192,12800000.0
2006-05-22 03:45:00,69.186,69.192,69.186,69.19,11200000.0
2006-05-22 03:46:00,69.196,69.216,69.196,69.216,11200000.0
2006-05-22 03:47:00,69.218,69.224,69.211,69.224,11200000.0
2006-05-22 03:48:00,69.226,69.231,69.224,69.231,11200000.0
2006-05-22 03:49:00,69.234,69.241,69.234,69.239,16000000.0
2006-05-22 03:50:00,69.241,69.249,69.24,69.244,11200000.0
2006-05-22 03:51:00,69.238,69.238,69.229,69.236,8000000.0
2006-05-22 03:52:00,69.233,69.233,69.215,69.232,14400000.0
2006-05-22 03:53:00,69.239,69.239,69.229,69.229,9600000.0
2006-05-22 03:54:00,69.233,69.252,69.233,69.252,14800000.0
2006-05-22 03:55:00,69.252,69.259,69.24,69.25,14400000.0
2006-05-22 03:56:00,69.258,69.264,69.254,69.26,12800000.0
2006-05-22 03:57:00,69.261,69.261,69.251,69.256,12800000.0
2006-05-22 03:58:00,69.252,69.252,69.245,69.249,16000000.0
2006-05-22 03:59:00,69.25,69.25,69.24,69.24,12800000.0
2006-05-22 04:00:00,69.245,69.257,69.234,69.246,14400000.0
2006-05-22 04:01:00,69.249,69.255,69.244,69.255,11200000.0
2006-05-22 04:02:00,69.256,69.256,69.252,69.254,8000000.0
2006-05-22 04:03:00,69.252,69.252,69.214,69.214,12800000.0
2006-05-22 04:04:00,69.231,69.24,69.23,69.231,12800000.0
2006-05-22 04:05:00,69.232,69.234,69.227,69.227,11200000.0
2006-05-22 04:07:00,69.216,69.231,69.216,69.216,14400000.0
2006-05-22 04:08:00,69.226,69.233,69.226,69.232,11200000.0
2006-05-22 04:09:00,69.226,69.23,69.215,69.23,11200000.0
2006-05-22 04:10:00,69.234,69.241,69.232,69.241,14400000.0
2006-05-22 04:11:00,69.247,69.247,69.231,69.231,12800000.0
2006-05-22 04:12:00,69.23,69.23,69.211,69.211,8000000.0
2006-05-22 04:13:00,69.217,69.217,69.211,69.212,11200000.0
2006-05-22 04:14:00,69.214,69.223,69.212,69.221,11200000.0
2006-05-22 04:15:00,69.233,69.233,69.223,69.226,12200000.0
2006-05-22 04:16:00,69.228,69.228,69.203,69.203,11200000.0
2006-05-22 04:20:00,69.208,69.213,69.122,69.212,11200000.0
2006-05-22 04:23:00,69.215,69.232,69.215,69.229,12800000.0
2006-05-22 04:24:00,69.275,69.275,69.249,69.275,12800000.0
2006-05-22 04:25:00,69.301,69.311,69.296,69.304,14400000.0
2006-05-22 04:26:00,69.298,69.298,69.262,69.262,14400000.0
2006-05-22 04:27:00,69.269,69.274,69.266,69.271,17600000.0
2006-05-22 04:28:00,69.27,69.289,69.27,69.289,11200000.0
2006-05-22 04:29:00,69.31,69.321,69.309,69.321,12800000.0
2006-05-22 04:30:00,69.314,69.334,69.314,69.32,12800000.0
2006-05-22 04:31:00,69.328,69.333,69.314,69.333,12800000.0
2006-05-22 04:32:00,69.314,69.332,69.314,69.328,12800000.0
2006-05-22 04:33:00,69.338,69.34,69.313,69.316,16000000.0
2006-05-22 04:34:00,69.319,69.326,69.319,69.326,12800000.0
2006-05-22 04:35:00,69.321,69.34,69.321,69.333,12800000.0
2006-05-22 04:36:00,69.328,69.328,69.311,69.32,9600000.0
2006-05-22 04:37:00,69.325,69.328,69.322,69.325,12800000.0
2006-05-22 04:39:00,69.326,69.334,69.317,69.322,12800000.0
2006-05-22 04:40:00,69.322,69.348,69.322,69.348,11200000.0
2006-05-22 04:42:00,69.358,69.358,69.33,69.355,12800000.0
2006-05-22 04:43:00,69.359,69.359,69.348,69.352,12800000.0
2006-05-22 04:45:00,69.343,69.343,69.327,69.327,12800000.0
2006-05-22 04:47:00,69.321,69.321,69.3,69.3,6400000.0
2006-05-22 04:48:00,69.303,69.31,69.3,69.3,12800000.0
2006-05-22 04:49:00,69.29,69.306,69.29,69.296,11200000.0
2006-05-22 04:50:00,69.288,69.288,69.282,69.282,11200000.0
2006-05-22 04:52:00,69.279,69.286,69.278,69.282,11200000.0
2006-05-22 04:54:00,69.278,69.284,69.276,69.278,12800000.0
2006-05-22 04:55:00,69.279,69.283,69.277,69.279,11200000.0
2006-05-22 04:56:00,69.279,69.286,69.278,69.278,17600000.0
2006-05-22 04:57:00,69.277,69.288,69.269,69.288,11200000.0
2006-05-22 04:58:00,69.288,69.288,69.278,69.278,8000000.0
2006-05-22 05:00:00,69.275,69.283,69.274,69.274,11200000.0
2006-05-22 05:01:00,69.272,69.282,69.267,69.282,14400000.0
2006-05-22 05:02:00,69.287,69.292,69.284,69.284,14400000.0
2006-05-22 05:03:00,69.287,69.294,69.279,69.286,12800000.0
2006-05-22 05:04:00,69.294,69.303,69.293,69.303,8000000.0
2006-05-22 05:05:00,69.297,69.306,69.297,69.299,11200000.0
2006-05-22 05:07:00,69.278,69.301,69.278,69.289,14400000.0
2006-05-22 05:08:00,69.301,69.318,69.301,69.306,11200000.0
2006-05-22 05:09:00,69.306,69.306,69.283,69.283,17600000.0
2006-05-22 05:10:00,69.284,69.284,69.248,69.253,12800000.0
2006-05-22 05:11:00,69.245,69.265,69.233,69.257,12800000.0
2006-05-22 05:12:00,69.267,69.267,69.214,69.214,12800000.0
2006-05-22 05:13:00,69.19,69.194,69.177,69.194,12800000.0
2006-05-22 05:14:00,69.2,69.211,69.2,69.211,14400000.0
2006-05-22 05:15:00,69.211,69.214,69.196,69.205,16000000.0
2006-05-22 05:16:00,69.219,69.243,69.172,69.243,16000000.0
2006-05-22 05:17:00,69.247,69.248,69.227,69.227,11200000.0
2006-05-22 05:18:00,69.239,69.243,69.214,69.226,8000000.0
2006-05-22 05:19:00,69.205,69.207,69.177,69.189,15400000.0
2006-05-22 05:20:00,69.219,69.231,69.219,69.222,11200000.0
2006-05-22 05:21:00,69.24,69.242,69.228,69.242,12800000.0
2006-05-22 05:22:00,69.224,69.233,69.221,69.233,11200000.0
2006-05-22 05:23:00,69.241,69.27,69.241,69.266,12800000.0
2006-05-22 05:24:00,69.272,69.272,69.251,69.251,11200000.0
2006-05-22 05:25:00,69.258,69.258,69.248,69.252,12800000.0
2006-05-22 05:26:00,69.242,69.243,69.236,69.241,12800000.0
2006-05-22 05:27:00,69.243,69.253,69.243,69.252,12800000.0
2006-05-22 05:28:00,69.265,69.28,69.265,69.274,11200000.0
2006-05-22 05:29:00,69.259,69.259,69.253,69.253,11200000.0
2006-05-22 05:30:00,69.264,69.264,69.24,69.25,16000000.0
2006-05-22 05:31:00,69.248,69.252,69.247,69.247,17000000.0
2006-05-22 05:32:00,69.232,69.239,69.229,69.238,12800000.0
2006-05-22 05:33:00,69.235,69.235,69.206,69.206,9600000.0
2006-05-22 05:34:00,69.194,69.194,69.185,69.19,16000000.0
2006-05-22 05:35:00,69.202,69.209,69.202,69.205,11200000.0
2006-05-22 05:36:00,69.21,69.21,69.189,69.189,16000000.0
2006-05-22 05:37:00,69.204,69.21,69.194,69.195,11200000.0
2006-05-22 05:38:00,69.187,69.199,69.18,69.196,16000000.0
2006-05-22 05:39:00,69.187,69.193,69.18,69.193,11200000.0
2006-05-22 05:40:00,69.193,69.202,69.193,69.202,9600000.0
2006-05-22 05:41:00,69.199,69.199,69.191,69.192,12800000.0
2006-05-22 05:42:00,69.19,69.204,69.19,69.195,11200000.0
2006-05-22 05:43:00,69.209,69.214,69.208,69.208,11200000.0
2006-05-22 05:44:00,69.219,69.227,69.215,69.227,11200000.0
2006-05-22 05:45:00,69.229,69.233,69.229,69.233,16000000.0
2006-05-22 05:46:00,69.234,69.234,69.218,69.226,17600000.0
2006-05-22 05:47:00,69.229,69.238,69.227,69.238,14400000.0
2006-05-22 05:48:00,69.245,69.254,69.242,69.254,9600000.0
2006-05-22 05:49:00,69.241,69.252,69.241,69.246,17600000.0
2006-05-22 05:50:00,69.247,69.248,69.236,69.236,11200000.0
2006-05-22 05:51:00,69.256,69.256,69.25,69.252,11200000.0
2006-05-22 05:52:00,69.263,69.277,69.259,69.271,12800000.0
2006-05-22 05:53:00,69.257,69.265,69.256,69.26,17600000.0
2006-05-22 05:54:00,69.256,69.265,69.254,69.258,9600000.0
2006-05-22 05:55:00,69.216,69.28,69.216,69.262,11200000.0
2006-05-22 05:56:00,69.266,69.298,69.266,69.298,12800000.0
2006-05-22 05:57:00,69.299,69.306,69.298,69.306,12800000.0
2006-05-22 05:58:00,69.302,69.302,69.211,69.281,12800000.0
2006-05-22 06:00:00,69.281,69.281,69.273,69.279,12800000.0
2006-05-22 06:01:00,69.271,69.271,69.25,69.268,11200000.0
2006-05-22 06:02:00,69.279,69.281,69.265,69.265,12800000.0
2006-05-22 06:03:00,69.28,69.281,69.266,69.266,11200000.0
2006-05-22 06:04:00,69.272,69.277,69.267,69.277,15400000.0
2006-05-22 06:05:00,69.288,69.298,69.284,69.295,14400000.0
2006-05-22 06:06:00,69.297,69.297,69.287,69.287,12800000.0
2006-05-22 06:07:00,69.284,69.284,69.271,69.273,11200000.0
2006-05-22 06:08:00,69.253,69.266,69.253,69.257,11200000.0
2006-05-22 06:09:00,69.252,69.284,69.252,69.284,11200000.0
2006-05-22 06:10:00,69.282,69.282,69.189,69.266,11200000.0
2006-05-22 06:11:00,69.264,69.264,69.248,69.26,17600000.0
2006-05-22 06:12:00,69.267,69.267,69.251,69.253,11200000.0
2006-05-22 06:14:00,69.28,69.287,69.271,69.286,12800000.0
2006-05-22 06:15:00,69.288,69.303,69.288,69.303,8000000.0
2006-05-22 06:16:00,69.315,69.331,69.315,69.327,8000000.0
2006-05-22 06:17:00,69.323,69.323,69.315,69.319,12800000.0
2006-05-22 06:18:00,69.307,69.307,69.292,69.292,12800000.0
2006-05-22 06:19:00,69.285,69.308,69.285,69.308,12800000.0
2006-05-22 06:20:00,69.311,69.311,69.286,69.286,16000000.0
2006-05-22 06:21:00,69.294,69.294,69.283,69.283,12800000.0
2006-05-22 06:23:00,69.296,69.301,69.296,69.298,8000000.0
2006-05-22 06:24:00,69.306,69.318,69.301,69.318,8000000.0
2006-05-22 06:25:00,69.315,69.315,69.291,69.291,12800000.0
2006-05-22 06:26:00,69.275,69.276,69.267,69.268,12800000.0
2006-05-22 06:27:00,69.271,69.281,69.259,69.281,14400000.0
2006-05-22 06:28:00,69.276,69.276,69.262,69.262,8000000.0
2006-05-22 06:29:00,69.262,69.268,69.261,69.268,11200000.0
2006-05-22 06:30:00,69.274,69.287,69.267,69.287,14400000.0
2006-05-22 06:31:00,69.299,69.299,69.288,69.29,14400000.0
2006-05-22 06:32:00,69.275,69.284,69.266,69.279,12800000.0
2006-05-22 06:33:00,69.293,69.3,69.277,69.3,17600000.0
2006-05-22 06:34:00,69.272,69.293,69.272,69.291,12800000.0
2006-05-22 06:36:00,69.306,69.306,69.291,69.298,14400000.0
2006-05-22 06:37:00,69.306,69.309,69.304,69.305,12800000.0
2006-05-22 06:38:00,69.306,69.323,69.305,69.323,16000000.0
2006-05-22 06:39:00,69.317,69.317,69.295,69.304,11200000.0
2006-05-22 06:40:00,69.31,69.32,69.308,69.309,9600000.0
2006-05-22 06:41:00,69.299,69.305,69.298,69.304,12800000.0
2006-05-22 06:42:00,69.307,69.311,69.305,69.309,9600000.0
2006-05-22 06:43:00,69.237,69.312,69.237,69.311,16000000.0
2006-05-22 06:44:00,69.308,69.313,69.3,69.31,17600000.0
2006-05-22 06:45:00,69.301,69.301,69.286,69.294,17600000.0
2006-05-22 06:46:00,69.29,69.297,69.287,69.295,12800000.0
2006-05-22 06:47:00,69.315,69.315,69.301,69.311,12800000.0
2006-05-22 06:48:00,69.308,69.314,69.263,69.263,17000000.0
2006-05-22 06:49:00,69.284,69.309,69.284,69.304,17600000.0
2006-05-22 06:50:00,69.296,69.31,69.296,69.296,14400000.0
2006-05-22 06:51:00,69.29,69.292,69.286,69.29,12800000.0
2006-05-22 06:52:00,69.292,69.292,69.282,69.286,12800000.0
2006-05-22 06:53:00,69.283,69.283,69.273,69.273,17600000.0
2006-05-22 06:54:00,69.267,69.267,69.256,69.261,14400000.0
2006-05-22 06:55:00,69.245,69.26,69.238,69.26,9600000.0
2006-05-22 06:56:00,69.26,69.26,69.252,69.26,11200000.0
2006-05-22 06:57:00,69.283,69.294,69.261,69.294,14400000.0
2006-05-22 06:58:00,69.333,69.333,69.309,69.309,12800000.0
2006-05-22 06:59:00,69.297,69.302,69.279,69.293,12800000.0
2006-05-22 07:00:00,69.286,69.286,69.273,69.285,16000000.0
2006-05-22 07:01:00,69.281,69.286,69.271,69.286,17600000.0
2006-05-22 07:02:00,69.295,69.295,69.29,69.291,12800000.0
2006-05-22 07:03:00,69.275,69.281,69.261,69.261,12800000.0
2006-05-22 07:04:00,69.241,69.247,69.237,69.238,12800000.0
2006-05-22 07:05:00,69.25,69.258,69.243,69.258,11200000.0
2006-05-22 07:06:00,69.273,69.277,69.271,69.277,12800000.0
2006-05-22 07:07:00,69.288,69.293,69.288,69.293,10600000.0
2006-05-22 07:08:00,69.288,69.29,69.275,69.277,16000000.0
2006-05-22 07:09:00,69.275,69.287,69.275,69.287,12800000.0
2006-05-22 07:10:00,69.283,69.294,69.283,69.294,4800000.0
2006-05-22 07:11:00,69.285,69.285,69.271,69.275,12800000.0
2006-05-22 07:12:00,69.257,69.269,69.256,69.269,8000000.0
2006-05-22 07:13:00,69.265,69.265,69.252,69.263,12800000.0
2006-05-22 07:14:00,69.243,69.267,69.243,69.267,11200000.0
2006-05-22 07:15:00,69.259,69.259,69.25,69.257,11200000.0
2006-05-22 07:16:00,69.261,69.264,69.259,69.26,11200000.0
2006-05-22 07:17:00,69.261,69.268,69.261,69.263,12800000.0
2006-05-22 07:18:00,69.273,69.273,69.269,69.269,17600000.0
2006-05-22 07:19:00,69.273,69.273,69.266,69.273,12800000.0
2006-05-22 07:20:00,69.269,69.272,69.263,69.263,12800000.0
2006-05-22 07:21:00,69.267,69.273,69.267,69.269,12800000.0
2006-05-22 07:22:00,69.27,69.274,69.261,69.264,17600000.0
2006-05-22 07:23:00,69.262,69.265,69.261,69.263,11200000.0
2006-05-22 07:24:00,69.261,69.273,69.261,69.27,14400000.0
2006-05-22 07:25:00,69.276,69.288,69.265,69.288,16000000.0
2006-05-22 07:26:00,69.292,69.298,69.28,69.28,11200000.0
2006-05-22 07:27:00,69.281,69.285,69.27,69.271,16000000.0
2006-05-22 07:28:00,69.264,69.28,69.264,69.28,14400000.0
2006-05-22 07:29:00,69.277,69.277,69.26,69.26,11200000.0
2006-05-22 07:31:00,69.263,69.287,69.263,69.287,17600000.0
2006-05-22 07:32:00,69.292,69.306,69.285,69.285,17600000.0
2006-05-22 07:33:00,69.276,69.29,69.276,69.286,8000000.0
2006-05-22 07:34:00,69.285,69.301,69.276,69.301,12800000.0
2006-05-22 07:35:00,69.304,69.31,69.302,69.305,16000000.0
2006-05-22 07:36:00,69.288,69.335,69.288,69.335,11600000.0
2006-05-22 07:37:00,69.347,69.347,69.327,69.327,11200000.0
2006-05-22 07:38:00,69.32,69.32,69.296,69.296,12800000.0
2006-05-22 07:39:00,69.277,69.279,69.271,69.277,11200000.0
2006-05-22 07:40:00,69.283,69.289,69.282,69.289,11200000.0
2006-05-22 07:41:00,69.282,69.282,69.231,69.231,12800000.0
2006-05-22 07:42:00,69.23,69.23,69.17,69.17,12800000.0
2006-05-22 07:43:00,69.175,69.193,69.175,69.191,12800000.0
2006-05-22 07:44:00,69.197,69.212,69.191,69.212,11200000.0
2006-05-22 07:45:00,69.261,69.314,69.261,69.31,11200000.0
2006-05-22 07:46:00,69.302,69.334,69.302,69.334,11200000.0
2006-05-22 07:47:00,69.328,69.333,69.324,69.325,14400000.0
2006-05-22 07:48:00,69.324,69.324,69.315,69.319,14400000.0
2006-05-22 07:49:00,69.329,69.329,69.313,69.315,17600000.0
2006-05-22 07:50:00,69.303,69.311,69.303,69.304,8000000.0
2006-05-22 07:51:00,69.309,69.309,69.292,69.302,12800000.0
2006-05-22 07:52:00,69.312,69.322,69.312,69.313,17600000.0
2006-05-22 07:53:00,69.308,69.308,69.287,69.287,12800000.0
2006-05-22 07:54:00,69.274,69.274,69.222,69.222,11200000.0
2006-05-22 07:55:00,69.239,69.268,69.227,69.268,12800000.0
2006-05-22 07:56:00,69.268,69.28,69.255,69.258,16000000.0
2006-05-22 07:57:00,69.243,69.251,69.243,69.251,11200000.0
2006-05-22 07:58:00,69.263,69.269,69.253,69.253,11200000.0
2006-05-22 07:59:00,69.25,69.304,69.25,69.304,12800000.0
2006-05-22 08:00:00,69.289,69.289,69.276,69.276,8000000.0
2006-05-22 08:01:00,69.266,69.273,69.264,69.273,8000000.0
2006-05-22 08:02:00,69.296,69.309,69.296,69.309,3200000.0
2006-05-22 08:03:00,69.318,69.318,69.31,69.313,11200000.0
2006-05-22 08:04:00,69.305,69.309,69.292,69.309,17600000.0
2006-05-22 08:05:00,69.319,69.327,69.318,69.322,14400000.0
2006-05-22 08:06:00,69.327,69.327,69.314,69.315,4800000.0
2006-05-22 08:07:00,69.321,69.322,69.311,69.318,11200000.0
2006-05-22 08:08:00,69.328,69.347,69.328,69.347,17600000.0
2006-05-22 08:09:00,69.357,69.357,69.34,69.34,12800000.0
2006-05-22 08:10:00,69.343,69.36,69.343,69.346,12800000.0
2006-05-22 08:11:00,69.344,69.352,69.342,69.348,10600000.0
2006-05-22 08:12:00,69.345,69.357,69.342,69.348,16000000.0
2006-05-22 08:13:00,69.356,69.375,69.356,69.372,11200000.0
2006-05-22 08:14:00,69.375,69.375,69.338,69.338,12800000.0
2006-05-22 08:15:00,69.332,69.332,69.307,69.325,16000000.0
2006-05-22 08:16:00,69.335,69.335,69.316,69.333,11600000.0
2006-05-22 08:17:00,69.319,69.319,69.282,69.282,12800000.0
2006-05-22 08:18:00,69.275,69.292,69.275,69.283,12800000.0
2006-05-22 08:19:00,69.273,69.293,69.273,69.293,14400000.0
2006-05-22 08:20:00,69.301,69.304,69.286,69.303,16000000.0
2006-05-22 08:21:00,69.289,69.294,69.273,69.28,17600000.0
2006-05-22 08:22:00,69.31,69.33,69.31,69.325,11200000.0
2006-05-22 08:23:00,69.321,69.331,69.314,69.331,11200000.0
2006-05-22 08:24:00,69.356,69.365,69.356,69.364,9600000.0
2006-05-22 08:25:00,69.365,69.398,69.365,69.398,12800000.0
2006-05-22 08:26:00,69.417,69.454,69.362,69.454,8000000.0
2006-05-22 08:27:00,69.424,69.459,69.424,69.451,12800000.0
2006-05-22 08:28:00,69.433,69.433,69.408,69.423,11200000.0
2006-05-22 08:29:00,69.42,69.43,69.407,69.43,14400000.0
2006-05-22 08:31:00,69.426,69.435,69.424,69.425,12800000.0
2006-05-22 08:32:00,69.419,69.419,69.409,69.417,11200000.0
2006-05-22 08:33:00,69.422,69.422,69.407,69.407,11200000.0
2006-05-22 08:34:00,69.414,69.418,69.409,69.416,9600000.0
2006-05-22 08:35:00,69.411,69.411,69.393,69.396,17600000.0
2006-05-22 08:36:00,69.398,69.408,69.397,69.397,17600000.0
2006-05-22 08:37:00,69.399,69.399,69.388,69.39,11200000.0
2006-05-22 08:38:00,69.388,69.389,69.377,69.382,11200000.0
2006-05-22 08:39:00,69.366,69.398,69.366,69.398,16000000.0
2006-05-22 08:40:00,69.407,69.43,69.407,69.427,16000000.0
2006-05-22 08:41:00,69.407,69.407,69.386,69.396,17600000.0
2006-05-22 08:42:00,69.4,69.429,69.4,69.429,12800000.0
2006-05-22 08:43:00,69.42,69.423,69.405,69.409,12800000.0
2006-05-22 08:44:00,69.384,69.408,69.384,69.403,12800000.0
2006-05-22 08:45:00,69.4,69.407,69.382,69.382,16000000.0
2006-05-22 08:46:00,69.37,69.371,69.344,69.347,11200000.0
2006-05-22 08:47:00,69.357,69.363,69.332,69.332,11200000.0
2006-05-22 08:48:00,69.316,69.317,69.306,69.316,12800000.0
2006-05-22 08:49:00,69.335,69.352,69.335,69.348,17600000.0
2006-05-22 08:50:00,69.351,69.364,69.343,69.359,12800000.0
2006-05-22 08:51:00,69.368,69.383,69.366,69.383,17600000.0
2006-05-22 08:52:00,69.403,69.403,69.375,69.382,11200000.0
2006-05-22 08:53:00,69.391,69.4,69.39,69.394,16000000.0
2006-05-22 08:54:00,69.388,69.388,69.361,69.361,3200000.0
2006-05-22 08:55:00,69.348,69.353,69.339,69.339,16000000.0
2006-05-22 08:56:00,69.344,69.372,69.344,69.372,11200000.0
2006-05-22 08:57:00,69.366,69.377,69.366,69.371,11200000.0
2006-05-22 08:58:00,69.371,69.373,69.368,69.37,9600000.0
2006-05-22 08:59:00,69.373,69.384,69.373,69.378,12800000.0
2006-05-22 09:00:00,69.372,69.372,69.362,69.363,18000000.0
2006-05-22 09:01:00,69.348,69.35,69.34,69.343,11200000.0
2006-05-22 09:02:00,69.342,69.376,69.342,69.376,11200000.0
2006-05-22 09:03:00,69.372,69.376,69.357,69.372,16000000.0
2006-05-22 09:04:00,69.377,69.381,69.369,69.369,11200000.0
2006-05-22 09:05:00,69.359,69.359,69.337,69.337,11200000.0
2006-05-22 09:06:00,69.323,69.334,69.32,69.334,12800000.0
2006-05-22 09:07:00,69.353,69.367,69.353,69.365,12800000.0
2006-05-22 09:08:00,69.372,69.372,69.354,69.354,12800000.0
2006-05-22 09:09:00,69.352,69.352,69.333,69.347,17600000.0
2006-05-22 09:10:00,69.353,69.353,69.34,69.341,12800000.0
2006-05-22 09:11:00,69.34,69.355,69.34,69.351,12800000.0
2006-05-22 09:12:00,69.363,69.363,69.356,69.356,12800000.0
2006-05-22 09:13:00,69.347,69.353,69.336,69.336,11200000.0
2006-05-22 09:14:00,69.348,69.357,69.348,69.353,11200000.0
2006-05-22 09:15:00,69.366,69.375,69.356,69.359,11200000.0
2006-05-22 09:16:00,69.36,69.369,69.36,69.365,13200000.0
2006-05-22 09:17:00,69.378,69.378,69.355,69.355,11200000.0
2006-05-22 09:18:00,69.332,69.341,69.332,69.337,14400000.0
2006-05-22 09:19:00,69.338,69.36,69.33,69.33,12800000.0
2006-05-22 09:20:00,69.332,69.364,69.331,69.364,16000000.0
2006-05-22 09:21:00,69.36,69.36,69.345,69.353,10600000.0
2006-05-22 09:22:00,69.37,69.392,69.37,69.389,17600000.0
2006-05-22 09:23:00,69.372,69.387,69.372,69.387,12800000.0
2006-05-22 09:24:00,69.283,69.371,69.283,69.364,11200000.0
2006-05-22 09:25:00,69.348,69.351,69.338,69.338,12800000.0
2006-05-22 09:26:00,69.328,69.363,69.328,69.363,11200000.0
2006-05-22 09:27:00,69.351,69.369,69.351,69.369,11200000.0
2006-05-22 09:28:00,69.338,69.348,69.338,69.348,12200000.0
2006-05-22 09:29:00,69.356,69.356,69.353,69.354,11200000.0
2006-05-22 09:30:00,69.361,69.361,69.356,69.356,12800000.0
2006-05-22 09:31:00,69.357,69.358,69.349,69.358,12800000.0
2006-05-22 09:32:00,69.357,69.372,69.345,69.345,14400000.0
2006-05-22 09:33:00,69.354,69.358,69.342,69.356,12800000.0
2006-05-22 09:34:00,69.371,69.378,69.354,69.354,11200000.0
2006-05-22 09:35:00,69.366,69.374,69.357,69.374,12800000.0
2006-05-22 09:36:00,69.372,69.372,69.356,69.359,9600000.0
2006-05-22 09:37:00,69.356,69.359,69.293,69.356,16000000.0
2006-05-22 09:38:00,69.362,69.363,69.32,69.32,11200000.0
2006-05-22 09:39:00,69.321,69.339,69.32,69.339,12800000.0
2006-05-22 09:40:00,69.335,69.348,69.325,69.348,14400000.0
2006-05-22 09:41:00,69.365,69.365,69.346,69.346,11200000.0
2006-05-22 09:42:00,69.336,69.344,69.331,69.343,16000000.0
2006-05-22 09:43:00,69.348,69.354,69.348,69.35,12800000.0
2006-05-22 09:44:00,69.351,69.365,69.351,69.353,12800000.0
2006-05-22 09:45:00,69.36,69.362,69.35,69.36,12800000.0
2006-05-22 09:46:00,69.349,69.349,69.332,69.332,11200000.0
2006-05-22 09:47:00,69.319,69.319,69.289,69.293,12800000.0
2006-05-22 09:48:00,69.325,69.347,69.325,69.343,11200000.0
2006-05-22 09:49:00,69.341,69.346,69.331,69.331,12800000.0
2006-05-22 09:50:00,69.335,69.339,69.331,69.333,16000000.0
2006-05-22 09:51:00,69.32,69.321,69.3,69.3,16000000.0
2006-05-22 09:52:00,69.282,69.309,69.282,69.308,14400000.0
2006-05-22 09:53:00,69.277,69.284,69.276,69.276,12800000.0
2006-05-22 09:54:00,69.286,69.292,69.284,69.291,17600000.0
2006-05-22 09:55:00,69.286,69.291,69.285,69.287,11200000.0
2006-05-22 09:56:00,69.298,69.298,69.287,69.291,14400000.0
2006-05-22 09:57:00,69.295,69.304,69.293,69.301,17600000.0
2006-05-22 09:58:00,69.311,69.313,69.209,69.279,17600000.0
2006-05-22 09:59:00,69.259,69.271,69.254,69.254,17600000.0
2006-05-22 10:00:00,69.264,69.274,69.261,69.268,11200000.0
2006-05-22 10:01:00,69.248,69.267,69.248,69.267,12800000.0
2006-05-22 10:02:00,69.282,69.283,69.274,69.274,16000000.0
2006-05-22 10:03:00,69.277,69.3,69.277,69.3,11200000.0
2006-05-22 10:04:00,69.304,69.319,69.304,69.319,8000000.0
2006-05-22 10:05:00,69.322,69.324,69.305,69.305,14800000.0
2006-05-22 10:06:00,69.347,69.391,69.347,69.391,16000000.0
2006-05-22 10:07:00,69.393,69.404,69.386,69.397,12200000.0
2006-05-22 10:08:00,69.375,69.375,69.367,69.375,11200000.0
2006-05-22 10:09:00,69.361,69.367,69.354,69.36,12800000.0
2006-05-22 10:10:00,69.372,69.376,69.364,69.376,17600000.0
2006-05-22 10:11:00,69.382,69.388,69.38,69.388,11200000.0
2006-05-22 10:12:00,69.392,69.398,69.376,69.398,12800000.0
2006-05-22 10:13:00,69.405,69.415,69.405,69.414,12800000.0
2006-05-22 10:14:00,69.4,69.4,69.393,69.393,11200000.0
2006-05-22 10:15:00,69.371,69.386,69.371,69.386,12800000.0
2006-05-22 10:16:00,69.386,69.386,69.376,69.379,12800000.0
2006-05-22 10:17:00,69.372,69.372,69.361,69.361,10600000.0
2006-05-22 10:18:00,69.367,69.376,69.354,69.371,11200000.0
2006-05-22 10:19:00,69.368,69.384,69.368,69.384,11200000.0
2006-05-22 10:20:00,69.389,69.389,69.358,69.358,17600000.0
2006-05-22 10:21:00,69.342,69.363,69.342,69.352,16000000.0
2006-05-22 10:22:00,69.358,69.364,69.355,69.355,11200000.0
2006-05-22 10:23:00,69.347,69.347,69.334,69.334,11200000.0
2006-05-22 10:24:00,69.321,69.335,69.321,69.333,12800000.0
2006-05-22 10:25:00,69.343,69.364,69.336,69.364,11200000.0
2006-05-22 10:26:00,69.359,69.359,69.332,69.332,4800000.0
2006-05-22 10:27:00,69.322,69.335,69.321,69.326,11200000.0
2006-05-22 10:28:00,69.317,69.317,69.301,69.312,12800000.0
2006-05-22 10:29:00,69.304,69.304,69.296,69.296,11200000.0
2006-05-22 10:30:00,69.298,69.302,69.288,69.29,8000000.0
2006-05-22 10:31:00,69.292,69.292,69.276,69.29,12800000.0
2006-05-22 10:32:00,69.276,69.277,69.269,69.271,17600000.0
2006-05-22 10:33:00,69.277,69.281,69.266,69.266,11200000.0
2006-05-22 10:34:00,69.266,69.272,69.263,69.271,11200000.0
2006-05-22 10:35:00,69.282,69.282,69.274,69.282,11200000.0
2006-05-22 10:36:00,69.286,69.297,69.278,69.278,11200000.0
2006-05-22 10:37:00,69.279,69.291,69.199,69.281,11200000.0
2006-05-22 10:38:00,69.284,69.286,69.268,69.286,12800000.0
2006-05-22 10:40:00,69.271,69.271,69.233,69.233,16000000.0
2006-05-22 10:41:00,69.237,69.25,69.237,69.249,12800000.0
2006-05-22 10:42:00,69.253,69.26,69.24,69.26,11200000.0
2006-05-22 10:43:00,69.272,69.274,69.271,69.273,10600000.0
2006-05-22 10:44:00,69.269,69.282,69.269,69.282,12800000.0
2006-05-22 10:45:00,69.274,69.285,69.27,69.285,12800000.0
2006-05-22 10:46:00,69.284,69.284,69.277,69.278,12800000.0
2006-05-22 10:47:00,69.274,69.275,69.253,69.275,12800000.0
2006-05-22 10:48:00,69.256,69.259,69.246,69.246,12800000.0
2006-05-22 10:49:00,69.233,69.254,69.233,69.254,11200000.0
2006-05-22 10:50:00,69.258,69.258,69.241,69.241,16000000.0
2006-05-22 10:51:00,69.235,69.256,69.232,69.256,17600000.0
2006-05-22 10:52:00,69.255,69.255,69.245,69.247,11200000.0
2006-05-22 10:53:00,69.267,69.275,69.236,69.236,11200000.0
2006-05-22 10:54:00,69.232,69.239,69.224,69.239,17000000.0
2006-05-22 10:55:00,69.238,69.245,69.234,69.237,11200000.0
2006-05-22 10:56:00,69.239,69.248,69.237,69.237,17600000.0
2006-05-22 10:57:00,69.224,69.235,69.224,69.235,15400000.0
2006-05-22 10:58:00,69.249,69.261,69.167,69.25,12800000.0
2006-05-22 10:59:00,69.239,69.239,69.228,69.228,11200000.0
2006-05-22 11:00:00,69.233,69.233,69.223,69.231,12800000.0
2006-05-22 11:01:00,69.229,69.23,69.225,69.225,12800000.0
2006-05-22 11:02:00,69.228,69.228,69.195,69.195,16000000.0
2006-05-22 11:03:00,69.216,69.223,69.204,69.207,12800000.0
2006-05-22 11:04:00,69.215,69.225,69.213,69.213,14400000.0
2006-05-22 11:05:00,69.211,69.214,69.198,69.211,17600000.0
2006-05-22 11:06:00,69.206,69.207,69.193,69.204,17600000.0
2006-05-22 11:07:00,69.174,69.174,69.151,69.167,17600000.0
2006-05-22 11:08:00,69.104,69.165,69.104,69.157,11200000.0
2006-05-22 11:10:00,69.167,69.172,69.164,69.164,12800000.0
2006-05-22 11:11:00,69.169,69.175,69.167,69.172,11200000.0
2006-05-22 11:12:00,69.174,69.174,69.156,69.156,17600000.0
2006-05-22 11:13:00,69.168,69.19,69.168,69.186,14400000.0
2006-05-22 11:14:00,69.195,69.196,69.187,69.19,11200000.0
2006-05-22 11:15:00,69.186,69.191,69.176,69.185,11200000.0
2006-05-22 11:16:00,69.194,69.205,69.194,69.202,12800000.0
2006-05-22 11:17:00,69.193,69.2,69.185,69.2,11200000.0
2006-05-22 11:18:00,69.195,69.195,69.186,69.189,12800000.0
2006-05-22 11:19:00,69.18,69.182,69.173,69.177,17600000.0
2006-05-22 11:20:00,69.178,69.187,69.171,69.184,12200000.0
2006-05-22 11:21:00,69.19,69.194,69.185,69.194,14400000.0
2006-05-22 11:22:00,69.193,69.194,69.183,69.193,12800000.0
2006-05-22 11:23:00,69.194,69.194,69.185,69.186,11200000.0
2006-05-22 11:24:00,69.215,69.223,69.204,69.204,12800000.0
2006-05-22 11:25:00,69.201,69.214,69.192,69.205,17600000.0
2006-05-22 11:26:00,69.201,69.202,69.194,69.196,14400000.0
2006-05-22 11:27:00,69.192,69.203,69.181,69.203,11200000.0
2006-05-22 11:28:00,69.21,69.212,69.207,69.208,14400000.0
2006-05-22 11:29:00,69.207,69.207,69.195,69.195,14400000.0
2006-05-22 11:30:00,69.182,69.183,69.171,69.18,14400000.0
2006-05-22 11:31:00,69.179,69.179,69.156,69.157,11200000.0
2006-05-22 11:32:00,69.158,69.193,69.158,69.193,17600000.0
2006-05-22 11:33:00,69.205,69.212,69.195,69.206,12800000.0
2006-05-22 11:34:00,69.209,69.209,69.189,69.189,12800000.0
2006-05-22 11:35:00,69.204,69.222,69.204,69.211,11200000.0
2006-05-22 11:36:00,69.206,69.222,69.206,69.222,12800000.0
2006-05-22 11:37:00,69.21,69.227,69.201,69.227,11200000.0
2006-05-22 11:38:00,69.235,69.239,69.22,69.22,11200000.0
2006-05-22 11:39:00,69.222,69.252,69.222,69.251,11200000.0
2006-05-22 11:40:00,69.26,69.28,69.26,69.278,11200000.0
2006-05-22 11:41:00,69.299,69.299,69.283,69.283,16000000.0
2006-05-22 11:42:00,69.309,69.324,69.304,69.319,17600000.0
2006-05-22 11:43:00,69.325,69.325,69.301,69.308,11200000.0
2006-05-22 11:44:00,69.3,69.3,69.285,69.287,11200000.0
2006-05-22 11:45:00,69.29,69.296,69.29,69.291,14400000.0
2006-05-22 11:46:00,69.284,69.29,69.279,69.29,11200000.0
2006-05-22 11:47:00,69.296,69.304,69.281,69.304,17600000.0
2006-05-22 11:48:00,69.297,69.297,69.276,69.293,11200000.0
2006-05-22 11:49:00,69.287,69.298,69.286,69.293,12800000.0
2006-05-22 11:50:00,69.284,69.297,69.284,69.297,12800000.0
2006-05-22 11:51:00,69.311,69.327,69.311,69.323,11200000.0
2006-05-22 11:52:00,69.334,69.34,69.332,69.34,11200000.0
2006-05-22 11:53:00,69.349,69.373,69.343,69.37,16000000.0
2006-05-22 11:54:00,69.369,69.369,69.362,69.363,14400000.0
2006-05-22 11:55:00,69.365,69.371,69.305,69.364,11200000.0
2006-05-22 11:56:00,69.349,69.358,69.349,69.357,12800000.0
2006-05-22 11:57:00,69.357,69.36,69.351,69.354,12800000.0
2006-05-22 11:58:00,69.353,69.377,69.347,69.371,11200000.0
2006-05-22 11:59:00,69.384,69.389,69.379,69.379,11200000.0
2006-05-22 12:00:00,69.37,69.377,69.363,69.377,11200000.0
2006-05-22 12:01:00,69.357,69.357,69.343,69.343,11200000.0
2006-05-22 12:02:00,69.348,69.368,69.348,69.357,14400000.0
2006-05-22 12:03:00,69.346,69.352,69.338,69.35,11200000.0
2006-05-22 12:04:00,69.339,69.348,69.333,69.343,17000000.0
2006-05-22 12:05:00,69.359,69.374,69.359,69.369,17600000.0
2006-05-22 12:06:00,69.383,69.383,69.362,69.363,12800000.0
2006-05-22 12:07:00,69.366,69.372,69.366,69.371,11200000.0
2006-05-22 12:08:00,69.375,69.382,69.369,69.372,11200000.0
2006-05-22 12:09:00,69.367,69.374,69.365,69.368,14400000.0
2006-05-22 12:10:00,69.371,69.398,69.353,69.353,11200000.0
2006-05-22 12:11:00,69.35,69.35,69.326,69.326,12800000.0
2006-05-22 12:13:00,69.332,69.338,69.325,69.329,11200000.0
2006-05-22 12:14:00,69.347,69.379,69.347,69.379,12800000.0
2006-05-22 12:15:00,69.381,69.387,69.376,69.376,12800000.0
2006-05-22 12:16:00,69.356,69.37,69.356,69.368,12800000.0
2006-05-22 12:17:00,69.364,69.366,69.299,69.365,17600000.0
2006-05-22 12:18:00,69.349,69.368,69.349,69.367,16000000.0
2006-05-22 12:19:00,69.375,69.381,69.348,69.381,12800000.0
2006-05-22 12:20:00,69.403,69.413,69.395,69.399,14400000.0
2006-05-22 12:21:00,69.386,69.401,69.385,69.401,11200000.0
2006-05-22 12:22:00,69.399,69.402,69.391,69.392,15400000.0
2006-05-22 12:23:00,69.375,69.375,69.358,69.364,14400000.0
2006-05-22 12:24:00,69.363,69.363,69.335,69.335,12800000.0
2006-05-22 12:25:00,69.317,69.317,69.309,69.311,11200000.0
2006-05-22 12:26:00,69.3,69.306,69.295,69.306,10600000.0
2006-05-22 12:27:00,69.314,69.349,69.314,69.349,10600000.0
2006-05-22 12:28:00,69.359,69.382,69.355,69.382,12800000.0
2006-05-22 12:29:00,69.379,69.383,69.363,69.368,17600000.0
2006-05-22 12:30:00,69.356,69.364,69.353,69.364,17600000.0
2006-05-22 12:31:00,69.35,69.35,69.323,69.33,12800000.0
2006-05-22 12:32:00,69.313,69.313,69.278,69.284,13200000.0
2006-05-22 12:33:00,69.294,69.301,69.283,69.301,14400000.0
2006-05-22 12:34:00,69.313,69.352,69.313,69.352,12800000.0
2006-05-22 12:35:00,69.327,69.327,69.319,69.321,11200000.0
2006-05-22 12:36:00,69.317,69.318,69.311,69.311,11200000.0
2006-05-22 12:37:00,69.309,69.311,69.297,69.302,10600000.0
2006-05-22 12:38:00,69.297,69.307,69.208,69.291,17600000.0
2006-05-22 12:39:00,69.28,69.288,69.279,69.279,16000000.0
2006-05-22 12:40:00,69.267,69.27,69.25,69.27,16000000.0
2006-05-22 12:41:00,69.27,69.277,69.268,69.276,12800000.0
2006-05-22 12:42:00,69.287,69.298,69.283,69.298,14400000.0
2006-05-22 12:43:00,69.3,69.3,69.281,69.3,12800000.0
2006-05-22 12:44:00,69.292,69.317,69.292,69.317,17000000.0
2006-05-22 12:45:00,69.312,69.312,69.288,69.3,16000000.0
2006-05-22 12:46:00,69.306,69.324,69.306,69.324,12800000.0
2006-05-22 12:47:00,69.332,69.352,69.332,69.347,12800000.0
2006-05-22 12:48:00,69.351,69.352,69.342,69.349,12800000.0
2006-05-22 12:49:00,69.343,69.343,69.332,69.339,16000000.0
2006-05-22 12:50:00,69.341,69.349,69.339,69.349,14800000.0
2006-05-22 12:51:00,69.363,69.371,69.361,69.367,11200000.0
2006-05-22 12:52:00,69.372,69.372,69.357,69.365,11200000.0
2006-05-22 12:53:00,69.351,69.356,69.348,69.348,11200000.0
2006-05-22 12:54:00,69.346,69.366,69.346,69.361,12800000.0
2006-05-22 12:55:00,69.366,69.383,69.366,69.378,16000000.0
2006-05-22 12:56:00,69.386,69.386,69.367,69.367,11200000.0
2006-05-22 12:57:00,69.35,69.35,69.33,69.33,11200000.0
2006-05-22 12:58:00,69.333,69.339,69.324,69.326,17600000.0
2006-05-22 12:59:00,69.316,69.321,69.305,69.305,16000000.0
2006-05-22 13:00:00,69.3,69.313,69.294,69.313,12800000.0
2006-05-22 13:01:00,69.301,69.321,69.301,69.321,14400000.0
2006-05-22 13:02:00,69.325,69.329,69.322,69.328,12200000.0
2006-05-22 13:03:00,69.336,69.338,69.321,69.334,16000000.0
2006-05-22 13:04:00,69.327,69.332,69.327,69.328,11600000.0
2006-05-22 13:05:00,69.325,69.33,69.319,69.328,12800000.0
2006-05-22 13:06:00,69.331,69.331,69.317,69.322,11200000.0
2006-05-22 13:07:00,69.325,69.325,69.31,69.31,13800000.0
2006-05-22 13:08:00,69.307,69.308,69.297,69.298,17600000.0
2006-05-22 13:09:00,69.317,69.334,69.309,69.334,12800000.0
2006-05-22 13:10:00,69.325,69.331,69.306,69.324,16000000.0
2006-05-22 13:11:00,69.313,69.322,69.311,69.322,10600000.0
2006-05-22 13:12:00,69.323,69.323,69.311,69.311,13200000.0
2006-05-22 13:13:00,69.305,69.319,69.305,69.306,17600000.0
2006-05-22 13:15:00,69.314,69.33,69.308,69.33,12800000.0
2006-05-22 13:16:00,69.348,69.351,69.337,69.348,17600000.0
2006-05-22 13:18:00,69.331,69.346,69.324,69.346,11200000.0
2006-05-22 13:19:00,69.364,69.377,69.363,69.369,16000000.0
2006-05-22 13:20:00,69.37,69.373,69.357,69.373,9600000.0
2006-05-22 13:21:00,69.387,69.387,69.378,69.383,11200000.0
2006-05-22 13:22:00,69.374,69.378,69.373,69.373,14400000.0
2006-05-22 13:23:00,69.372,69.38,69.371,69.373,12800000.0
2006-05-22 13:24:00,69.382,69.394,69.332,69.394,8000000.0
2006-05-22 13:25:00,69.392,69.392,69.373,69.373,17600000.0
2006-05-22 13:26:00,69.371,69.373,69.357,69.359,17600000.0
2006-05-22 13:27:00,69.339,69.35,69.332,69.35,12800000.0
2006-05-22 13:28:00,69.368,69.368,69.276,69.359,16000000.0
2006-05-22 13:30:00,69.35,69.357,69.35,69.352,12800000.0
2006-05-22 13:31:00,69.348,69.354,69.348,69.35,11200000.0
2006-05-22 13:32:00,69.353,69.359,69.351,69.359,11200000.0
2006-05-22 13:33:00,69.358,69.359,69.354,69.357,19200000.0
2006-05-22 13:34:00,69.372,69.374,69.368,69.374,14400000.0
2006-05-22 13:36:00,69.378,69.381,69.375,69.377,18000000.0
2006-05-22 13:37:00,69.378,69.384,69.378,69.384,14400000.0
2006-05-22 13:38:00,69.375,69.379,69.364,69.368,33600000.0
2006-05-22 13:39:00,69.378,69.378,69.372,69.376,14400000.0
2006-05-22 13:40:00,69.371,69.377,69.366,69.366,39400000.0
2006-05-22 13:41:00,69.363,69.365,69.357,69.358,16000000.0
2006-05-22 13:42:00,69.342,69.346,69.337,69.337,11200000.0
2006-05-22 13:43:00,69.342,69.342,69.333,69.339,27200000.0
2006-05-22 13:44:00,69.341,69.352,69.34,69.347,33000000.0
2006-05-22 13:45:00,69.347,69.35,69.338,69.338,20800000.0
2006-05-22 13:46:00,69.352,69.365,69.352,69.365,23400000.0
2006-05-22 13:47:00,69.366,69.366,69.353,69.353,12800000.0
2006-05-22 13:48:00,69.353,69.356,69.347,69.352,12800000.0
2006-05-22 13:49:00,69.362,69.368,69.358,69.358,17600000.0
2006-05-22 13:51:00,69.362,69.364,69.359,69.359,24000000.0
2006-05-22 13:52:00,69.361,69.361,69.343,69.343,12800000.0
2006-05-22 13:54:00,69.354,69.354,69.347,69.349,25600000.0
2006-05-22 13:56:00,69.345,69.347,69.336,69.336,14400000.0
2006-05-22 13:57:00,69.334,69.347,69.331,69.347,29200000.0
2006-05-22 13:58:00,69.357,69.364,69.357,69.363,14400000.0
2006-05-22 13:59:00,69.365,69.367,69.359,69.363,31400000.0
2006-05-22 14:00:00,69.359,69.375,69.359,69.375,47400000.0
2006-05-22 14:01:00,69.381,69.388,69.376,69.376,32000000.0
2006-05-22 14:02:00,69.374,69.379,69.373,69.379,14400000.0
2006-05-22 14:03:00,69.386,69.387,69.382,69.387,14400000.0
2006-05-22 14:04:00,69.392,69.404,69.392,69.404,11200000.0
2006-05-22 14:05:00,69.409,69.409,69.4,69.402,24000000.0
2006-05-22 14:06:00,69.402,69.407,69.399,69.407,36200000.0
2006-05-22 14:07:00,69.409,69.421,69.406,69.421,40000000.0
2006-05-22 14:08:00,69.421,69.432,69.421,69.425,16000000.0
2006-05-22 14:09:00,69.424,69.444,69.423,69.444,33600000.0
2006-05-22 14:10:00,69.445,69.466,69.445,69.466,33000000.0
2006-05-22 14:11:00,69.468,69.488,69.468,69.476,14400000.0
2006-05-22 14:12:00,69.47,69.492,69.47,69.492,27200000.0
2006-05-22 14:13:00,69.502,69.509,69.494,69.494,14400000.0
2006-05-22 14:14:00,69.485,69.49,69.48,69.48,12800000.0
2006-05-22 14:15:00,69.473,69.476,69.466,69.471,29200000.0
2006-05-22 14:16:00,69.481,69.488,69.472,69.472,25600000.0
2006-05-22 14:17:00,69.46,69.484,69.46,69.48,12800000.0
2006-05-22 14:18:00,69.477,69.477,69.472,69.474,15400000.0
2006-05-22 14:19:00,69.477,69.479,69.47,69.47,12800000.0
2006-05-22 14:20:00,69.46,69.46,69.451,69.451,25600000.0
2006-05-22 14:21:00,69.444,69.457,69.443,69.457,28200000.0
2006-05-22 14:22:00,69.467,69.484,69.467,69.475,11200000.0
2006-05-22 14:23:00,69.461,69.461,69.432,69.432,48000000.0
2006-05-22 14:24:00,69.424,69.442,69.417,69.442,12800000.0
2006-05-22 14:25:00,69.451,69.461,69.44,69.443,12800000.0
2006-05-22 14:26:00,69.434,69.453,69.434,69.453,12800000.0
2006-05-22 14:27:00,69.457,69.46,69.438,69.442,17600000.0
2006-05-22 14:28:00,69.396,69.396,69.375,69.379,11200000.0
2006-05-22 14:29:00,69.385,69.402,69.38,69.402,36800000.0
2006-05-22 14:30:00,69.407,69.407,69.363,69.363,22400000.0
2006-05-22 14:31:00,69.355,69.357,69.343,69.343,21200000.0
2006-05-22 14:32:00,69.338,69.338,69.33,69.332,8000000.0
2006-05-22 14:33:00,69.328,69.334,69.319,69.334,24000000.0
2006-05-22 14:34:00,69.301,69.321,69.294,69.321,12800000.0
2006-05-22 14:35:00,69.315,69.32,69.313,69.313,14400000.0
2006-05-22 14:36:00,69.318,69.333,69.318,69.328,11200000.0
2006-05-22 14:37:00,69.333,69.333,69.326,69.327,11200000.0
2006-05-22 14:38:00,69.323,69.329,69.323,69.328,56400000.0
2006-05-22 14:39:00,69.334,69.347,69.331,69.34,12800000.0
2006-05-22 14:40:00,69.33,69.343,69.316,69.316,14400000.0
2006-05-22 14:41:00,69.314,69.317,69.297,69.298,56000000.0
2006-05-22 14:42:00,69.29,69.29,69.263,69.263,12800000.0
2006-05-22 14:43:00,69.289,69.3,69.279,69.279,25600000.0
2006-05-22 14:44:00,69.284,69.292,69.276,69.276,12800000.0
2006-05-22 14:45:00,69.281,69.283,69.276,69.276,11200000.0
2006-05-22 14:46:00,69.254,69.254,69.248,69.253,11200000.0
2006-05-22 14:47:00,69.262,69.271,69.257,69.271,16000000.0
2006-05-22 14:48:00,69.261,69.274,69.261,69.27,19200000.0
2006-05-22 14:49:00,69.274,69.288,69.271,69.286,32000000.0
2006-05-22 14:50:00,69.285,69.299,69.285,69.297,28800000.0
2006-05-22 14:51:00,69.295,69.301,69.293,69.294,31400000.0
2006-05-22 14:52:00,69.284,69.29,69.278,69.29,12800000.0
2006-05-22 14:53:00,69.29,69.301,69.281,69.281,17600000.0
2006-05-22 14:54:00,69.289,69.302,69.289,69.302,12800000.0
2006-05-22 14:55:00,69.298,69.299,69.292,69.293,16000000.0
2006-05-22 14:56:00,69.284,69.289,69.271,69.271,12800000.0
2006-05-22 14:57:00,69.278,69.278,69.271,69.274,12800000.0
2006-05-22 14:58:00,69.275,69.28,69.267,69.28,17600000.0
2006-05-22 14:59:00,69.297,69.302,69.293,69.302,15400000.0
2006-05-22 15:00:00,69.307,69.309,69.301,69.303,14400000.0
2006-05-22 15:01:00,69.299,69.313,69.296,69.296,12800000.0
2006-05-22 15:02:00,69.307,69.34,69.306,69.34,26600000.0
2006-05-22 15:03:00,69.363,69.363,69.353,69.355,12800000.0
2006-05-22 15:04:00,69.353,69.353,69.343,69.343,11200000.0
2006-05-22 15:05:00,69.329,69.329,69.321,69.325,11200000.0
2006-05-22 15:07:00,69.324,69.332,69.323,69.332,25600000.0
2006-05-22 15:08:00,69.339,69.342,69.339,69.342,3200000.0
2006-05-22 15:09:00,69.337,69.34,69.32,69.32,15400000.0
2006-05-22 15:10:00,69.324,69.332,69.324,69.328,12800000.0
2006-05-22 15:11:00,69.329,69.334,69.327,69.334,32000000.0
2006-05-22 15:13:00,69.339,69.34,69.334,69.334,44800000.0
2006-05-22 15:14:00,69.345,69.345,69.34,69.344,35200000.0
2006-05-22 15:15:00,69.35,69.366,69.35,69.352,22800000.0
2006-05-22 15:16:00,69.355,69.366,69.351,69.359,36200000.0
2006-05-22 15:17:00,69.364,69.388,69.364,69.385,22400000.0
2006-05-22 15:18:00,69.402,69.402,69.39,69.397,22400000.0
2006-05-22 15:19:00,69.393,69.394,69.388,69.388,16000000.0
2006-05-22 15:20:00,69.387,69.4,69.385,69.385,24000000.0
2006-05-22 15:21:00,69.399,69.399,69.389,69.399,14400000.0
2006-05-22 15:22:00,69.399,69.416,69.392,69.416,12800000.0
2006-05-22 15:23:00,69.432,69.432,69.398,69.42,48000000.0
2006-05-22 15:24:00,69.409,69.419,69.408,69.416,25600000.0
2006-05-22 15:25:00,69.412,69.424,69.412,69.417,27200000.0
2006-05-22 15:26:00,69.429,69.448,69.429,69.432,39400000.0
2006-05-22 15:27:00,69.449,69.456,69.442,69.442,28800000.0
2006-05-22 15:28:00,69.455,69.455,69.402,69.409,69800000.0
2006-05-22 15:29:00,69.401,69.401,69.296,69.38,46400000.0
2006-05-22 15:30:00,69.317,69.451,69.317,69.323,115000000.0
2006-05-22 15:31:00,69.38,69.38,69.347,69.347,60800000.0
2006-05-22 15:32:00,69.332,69.345,69.324,69.345,30400000.0
2006-05-22 15:33:00,69.36,69.363,69.347,69.363,30400000.0
2006-05-22 15:34:00,69.368,69.376,69.345,69.345,22400000.0
2006-05-22 15:35:00,69.341,69.348,69.338,69.338,33600000.0
2006-05-22 15:36:00,69.347,69.347,69.327,69.33,32000000.0
2006-05-22 15:37:00,69.329,69.329,69.31,69.31,30400000.0
2006-05-22 15:38:00,69.309,69.311,69.303,69.31,58600000.0
2006-05-22 15:39:00,69.303,69.303,69.28,69.28,36800000.0
2006-05-22 15:40:00,69.264,69.264,69.243,69.246,35200000.0
2006-05-22 15:41:00,69.239,69.239,69.227,69.231,25000000.0
2006-05-22 15:42:00,69.229,69.233,69.228,69.233,43600000.0
2006-05-22 15:43:00,69.232,69.239,69.228,69.237,27200000.0
2006-05-22 15:44:00,69.227,69.243,69.227,69.24,12800000.0
2006-05-22 15:45:00,69.224,69.224,69.201,69.223,16400000.0
2006-05-22 15:46:00,69.232,69.232,69.21,69.218,14400000.0
2006-05-22 15:47:00,69.242,69.242,69.23,69.23,30400000.0
2006-05-22 15:48:00,69.22,69.22,69.164,69.164,27200000.0
2006-05-22 15:49:00,69.167,69.196,69.167,69.196,11200000.0
2006-05-22 15:50:00,69.185,69.185,69.151,69.157,11200000.0
2006-05-22 15:51:00,69.197,69.197,69.186,69.197,12800000.0
2006-05-22 15:52:00,69.202,69.202,69.184,69.189,20800000.0
2006-05-22 15:53:00,69.206,69.228,69.206,69.228,24000000.0
2006-05-22 15:54:00,69.226,69.226,69.208,69.208,28800000.0
2006-05-22 15:55:00,69.213,69.219,69.213,69.217,23400000.0
2006-05-22 15:56:00,69.203,69.21,69.194,69.194,51200000.0
2006-05-22 15:57:00,69.158,69.158,69.103,69.103,12800000.0
2006-05-22 15:58:00,69.114,69.127,69.114,69.115,19200000.0
2006-05-22 15:59:00,69.137,69.152,69.137,69.14,37200000.0
2006-05-22 16:00:00,69.142,69.149,69.127,69.127,51200000.0
2006-05-22 16:01:00,69.126,69.142,69.123,69.131,41600000.0
2006-05-22 16:02:00,69.109,69.109,69.091,69.097,11200000.0
2006-05-22 16:03:00,69.124,69.134,69.124,69.133,64000000.0
2006-05-22 16:04:00,69.141,69.145,69.136,69.136,45200000.0
2006-05-22 16:05:00,69.124,69.124,69.111,69.119,47400000.0
2006-05-22 16:06:00,69.115,69.135,69.115,69.132,35200000.0
2006-05-22 16:07:00,69.159,69.194,69.158,69.194,31400000.0
2006-05-22 16:08:00,69.205,69.208,69.184,69.196,44200000.0
2006-05-22 16:09:00,69.182,69.186,69.177,69.182,44600000.0
2006-05-22 16:10:00,69.169,69.17,69.148,69.148,41600000.0
2006-05-22 16:11:00,69.137,69.137,69.081,69.081,14400000.0
2006-05-22 16:12:00,69.11,69.126,69.11,69.126,55400000.0
2006-05-22 16:13:00,69.152,69.168,69.152,69.165,11200000.0
2006-05-22 16:14:00,69.163,69.164,69.155,69.155,48400000.0
2006-05-22 16:15:00,69.154,69.177,69.154,69.177,59200000.0
2006-05-22 16:16:00,69.188,69.21,69.184,69.21,17600000.0
2006-05-22 16:17:00,69.198,69.198,69.183,69.194,38400000.0
2006-05-22 16:18:00,69.184,69.184,69.174,69.174,11200000.0
2006-05-22 16:19:00,69.129,69.134,69.112,69.122,22400000.0
2006-05-22 16:20:00,69.116,69.131,69.112,69.128,11200000.0
2006-05-22 16:21:00,69.115,69.122,69.108,69.122,26600000.0
2006-05-22 16:22:00,69.108,69.132,69.086,69.124,41600000.0
2006-05-22 16:23:00,69.104,69.109,69.098,69.106,43200000.0
2006-05-22 16:24:00,69.107,69.119,69.1,69.117,17600000.0
2006-05-22 16:25:00,69.135,69.135,69.12,69.121,33000000.0
2006-05-22 16:26:00,69.11,69.122,69.11,69.111,17600000.0
2006-05-22 16:27:00,69.091,69.101,69.078,69.101,34600000.0
2006-05-22 16:28:00,69.117,69.117,69.091,69.115,26600000.0
2006-05-22 16:29:00,69.122,69.128,69.116,69.121,11200000.0
2006-05-22 16:30:00,69.125,69.125,69.109,69.109,11200000.0
2006-05-22 16:31:00,69.094,69.098,69.082,69.098,41000000.0
2006-05-22 16:32:00,69.107,69.11,69.101,69.104,12800000.0
2006-05-22 16:33:00,69.091,69.107,69.086,69.104,27200000.0
2006-05-22 16:34:00,69.091,69.103,69.079,69.103,35200000.0
2006-05-22 16:35:00,69.102,69.102,69.082,69.093,52800000.0
2006-05-22 16:36:00,69.097,69.097,69.081,69.081,51600000.0
2006-05-22 16:37:00,69.07,69.081,69.065,69.065,41600000.0
2006-05-22 16:38:00,69.064,69.091,69.064,69.091,40000000.0
2006-05-22 16:39:00,69.101,69.116,69.101,69.116,35200000.0
2006-05-22 16:40:00,69.11,69.115,69.093,69.107,56000000.0
2006-05-22 16:41:00,69.094,69.108,69.091,69.108,73600000.0
2006-05-22 16:42:00,69.128,69.144,69.128,69.138,53800000.0
2006-05-22 16:43:00,69.115,69.115,69.089,69.089,17600000.0
2006-05-22 16:44:00,69.081,69.102,69.08,69.102,11200000.0
2006-05-22 16:45:00,69.109,69.121,69.109,69.121,57600000.0
2006-05-22 16:46:00,69.127,69.129,69.12,69.12,11200000.0
2006-05-22 16:47:00,69.131,69.142,69.125,69.138,70400000.0
2006-05-22 16:48:00,69.133,69.14,69.119,69.119,52800000.0
2006-05-22 16:49:00,69.116,69.129,69.116,69.126,36800000.0
2006-05-22 16:50:00,69.122,69.133,69.116,69.12,74400000.0
2006-05-22 16:51:00,69.129,69.148,69.129,69.146,32000000.0
2006-05-22 16:52:00,69.155,69.161,69.149,69.149,46400000.0
2006-05-22 16:53:00,69.149,69.153,69.142,69.152,30400000.0
2006-05-22 16:54:00,69.152,69.156,69.146,69.156,11200000.0
2006-05-22 16:55:00,69.151,69.152,69.143,69.152,27200000.0
2006-05-22 16:56:00,69.136,69.136,69.12,69.131,36200000.0
2006-05-22 16:57:00,69.131,69.134,69.124,69.13,19200000.0
2006-05-22 16:58:00,69.115,69.115,69.101,69.107,12800000.0
2006-05-22 16:59:00,69.119,69.13,69.116,69.123,51200000.0
2006-05-22 17:00:00,69.122,69.122,69.094,69.094,49600000.0
2006-05-22 17:01:00,69.103,69.107,69.098,69.102,39400000.0
2006-05-22 17:02:00,69.106,69.117,69.105,69.115,33600000.0
2006-05-22 17:03:00,69.142,69.153,69.136,69.146,44800000.0
2006-05-22 17:04:00,69.142,69.145,69.126,69.126,41600000.0
2006-05-22 17:06:00,69.134,69.134,69.123,69.125,58600000.0
2006-05-22 17:07:00,69.12,69.131,69.107,69.107,35200000.0
2006-05-22 17:08:00,69.084,69.098,69.077,69.077,68800000.0
2006-05-22 17:09:00,69.075,69.075,69.058,69.063,59200000.0
2006-05-22 17:10:00,69.063,69.063,69.04,69.046,26000000.0
2006-05-22 17:11:00,69.025,69.033,69.009,69.033,38400000.0
2006-05-22 17:12:00,69.019,69.024,68.999,69.024,25600000.0
2006-05-22 17:13:00,69.03,69.051,69.03,69.034,28800000.0
2006-05-22 17:14:00,69.044,69.044,69.033,69.039,22400000.0
2006-05-22 17:15:00,69.053,69.06,69.051,69.056,19200000.0
2006-05-22 17:16:00,69.059,69.063,69.047,69.047,17600000.0
2006-05-22 17:17:00,69.045,69.053,69.044,69.046,37800000.0
2006-05-22 17:18:00,69.046,69.056,69.044,69.056,57600000.0
2006-05-22 17:19:00,69.059,69.068,69.059,69.063,24000000.0
2006-05-22 17:20:00,69.064,69.066,69.055,69.057,16000000.0
2006-05-22 17:21:00,69.052,69.055,69.048,69.055,28800000.0
2006-05-22 17:22:00,69.061,69.076,69.058,69.076,19200000.0
2006-05-22 17:23:00,69.076,69.089,69.075,69.089,11200000.0
2006-05-22 17:24:00,69.09,69.09,69.07,69.082,12800000.0
2006-05-22 17:25:00,69.095,69.095,69.072,69.084,17600000.0
2006-05-22 17:26:00,69.078,69.082,69.068,69.068,12200000.0
2006-05-22 17:27:00,69.098,69.115,69.098,69.109,46400000.0
2006-05-22 17:28:00,69.103,69.103,69.095,69.102,12800000.0
2006-05-22 17:29:00,69.103,69.135,69.103,69.133,27200000.0
2006-05-22 17:30:00,69.121,69.127,69.101,69.101,17600000.0
2006-05-22 17:31:00,69.085,69.099,69.073,69.099,88000000.0
2006-05-22 17:32:00,69.102,69.104,69.09,69.096,52800000.0
2006-05-22 17:33:00,69.098,69.098,69.075,69.075,36800000.0
2006-05-22 17:34:00,69.071,69.077,69.055,69.062,64000000.0
2006-05-22 17:35:00,69.081,69.092,69.078,69.078,43200000.0
2006-05-22 17:36:00,69.079,69.098,69.079,69.079,33600000.0
2006-05-22 17:37:00,69.076,69.076,69.048,69.048,16000000.0
2006-05-22 17:38:00,69.043,69.057,69.038,69.05,35200000.0
2006-05-22 17:39:00,69.022,69.024,69.012,69.024,16000000.0
2006-05-22 17:40:00,69.031,69.034,69.027,69.027,75200000.0
2006-05-22 17:41:00,69.03,69.035,69.027,69.027,12800000.0
2006-05-22 17:42:00,69.049,69.052,68.994,68.994,9600000.0
2006-05-22 17:43:00,68.996,69.006,68.993,69.003,17600000.0
2006-05-22 17:44:00,69.005,69.019,69.002,69.017,30400000.0
2006-05-22 17:45:00,69.022,69.028,69.02,69.027,30400000.0
2006-05-22 17:46:00,69.031,69.031,69.01,69.01,42000000.0
2006-05-22 17:47:00,69.007,69.009,69.005,69.008,57000000.0
2006-05-22 17:48:00,69.003,69.01,68.994,68.995,57600000.0
2006-05-22 17:49:00,68.992,69.0,68.987,68.992,46400000.0
2006-05-22 17:50:00,68.984,68.984,68.972,68.973,8000000.0
2006-05-22 17:51:00,68.974,68.981,68.969,68.971,49600000.0
2006-05-22 17:52:00,68.973,69.011,68.973,69.011,43200000.0
2006-05-22 17:53:00,69.016,69.016,68.993,68.993,34000000.0
2006-05-22 17:54:00,68.982,68.982,68.97,68.982,38400000.0
2006-05-22 17:55:00,68.98,68.981,68.974,68.98,40000000.0
2006-05-22 17:56:00,68.971,68.971,68.949,68.951,44200000.0
2006-05-22 17:57:00,68.947,68.956,68.935,68.935,36800000.0
2006-05-22 17:58:00,68.935,68.957,68.933,68.954,17600000.0
2006-05-22 17:59:00,68.975,68.992,68.975,68.98,62400000.0
2006-05-22 18:00:00,68.965,68.965,68.951,68.951,51200000.0
2006-05-22 18:01:00,68.947,68.948,68.942,68.943,32000000.0
2006-05-22 18:02:00,68.943,68.947,68.94,68.947,24000000.0
2006-05-22 18:03:00,68.946,68.946,68.934,68.943,36800000.0
2006-05-22 18:04:00,68.943,68.953,68.943,68.953,33600000.0
2006-05-22 18:05:00,68.95,68.977,68.95,68.974,12800000.0
2006-05-22 18:06:00,68.976,68.986,68.975,68.98,30400000.0
2006-05-22 18:07:00,68.973,68.973,68.95,68.965,11200000.0
2006-05-22 18:08:00,68.969,68.985,68.969,68.985,84600000.0
2006-05-22 18:09:00,68.979,68.979,68.967,68.972,34000000.0
2006-05-22 18:10:00,68.975,68.978,68.962,68.974,16000000.0
2006-05-22 18:11:00,68.976,68.983,68.963,68.983,12800000.0
2006-05-22 18:12:00,68.988,69.021,68.988,69.017,12800000.0
2006-05-22 18:13:00,69.029,69.056,69.029,69.044,27200000.0
2006-05-22 18:14:00,69.049,69.059,69.042,69.042,19200000.0
2006-05-22 18:15:00,69.048,69.048,69.024,69.034,30400000.0
2006-05-22 18:16:00,69.047,69.101,69.047,69.094,56000000.0
2006-05-22 18:17:00,69.086,69.093,69.08,69.084,43200000.0
2006-05-22 18:18:00,69.089,69.091,69.084,69.084,30400000.0
2006-05-22 18:19:00,69.086,69.098,69.084,69.084,46800000.0
2006-05-22 18:20:00,69.08,69.082,69.068,69.069,43200000.0
2006-05-22 18:21:00,69.068,69.076,69.062,69.064,12800000.0
2006-05-22 18:22:00,69.08,69.098,69.08,69.082,33600000.0
2006-05-22 18:23:00,69.087,69.113,69.087,69.087,45800000.0
2006-05-22 18:24:00,69.082,69.094,69.078,69.094,52800000.0
2006-05-22 18:25:00,69.115,69.132,69.108,69.124,33400000.0
2006-05-22 18:26:00,69.133,69.169,69.133,69.168,12800000.0
2006-05-22 18:27:00,69.174,69.182,69.17,69.181,33600000.0
2006-05-22 18:28:00,69.175,69.178,69.168,69.168,12800000.0
2006-05-22 18:29:00,69.162,69.162,69.141,69.161,25000000.0
2006-05-22 18:30:00,69.168,69.181,69.167,69.178,36800000.0
2006-05-22 18:31:00,69.189,69.194,69.184,69.184,11200000.0
2006-05-22 18:32:00,69.182,69.182,69.137,69.137,70800000.0
2006-05-22 18:33:00,69.15,69.171,69.15,69.152,32000000.0
2006-05-22 18:34:00,69.14,69.148,69.137,69.137,19200000.0
2006-05-22 18:35:00,69.121,69.13,69.118,69.119,43200000.0
2006-05-22 18:36:00,69.121,69.121,69.117,69.117,3200000.0
2006-05-22 18:37:00,69.115,69.124,69.113,69.114,37200000.0
2006-05-22 18:38:00,69.131,69.179,69.131,69.178,49600000.0
2006-05-22 18:39:00,69.182,69.182,69.163,69.167,76800000.0
2006-05-22 18:40:00,69.18,69.225,69.18,69.222,65600000.0
2006-05-22 18:42:00,69.219,69.219,69.206,69.213,77800000.0
2006-05-22 18:43:00,69.228,69.228,69.222,69.228,49600000.0
2006-05-22 18:44:00,69.224,69.224,69.21,69.218,30400000.0
2006-05-22 18:45:00,69.218,69.298,69.213,69.298,12800000.0
2006-05-22 18:46:00,69.305,69.318,69.304,69.318,12800000.0
2006-05-22 18:47:00,69.313,69.323,69.313,69.317,14400000.0
2006-05-22 18:48:00,69.311,69.322,69.311,69.321,28800000.0
2006-05-22 18:49:00,69.326,69.331,69.322,69.324,24000000.0
2006-05-22 18:50:00,69.331,69.345,69.329,69.339,46400000.0
2006-05-22 18:51:00,69.37,69.389,69.369,69.389,12800000.0
2006-05-22 18:52:00,69.383,69.383,69.369,69.371,19200000.0
2006-05-22 18:53:00,69.379,69.394,69.371,69.381,30400000.0
2006-05-22 18:54:00,69.386,69.39,69.378,69.384,19200000.0
2006-05-22 18:55:00,69.372,69.381,69.369,69.381,22400000.0
2006-05-22 18:56:00,69.39,69.39,69.362,69.364,16000000.0
2006-05-22 18:57:00,69.391,69.409,69.391,69.405,19200000.0
2006-05-22 18:58:00,69.399,69.399,69.389,69.397,32000000.0
2006-05-22 18:59:00,69.4,69.411,69.399,69.4,32000000.0
2006-05-22 19:00:00,69.399,69.411,69.399,69.41,14400000.0
2006-05-22 19:01:00,69.405,69.405,69.385,69.385,11200000.0
2006-05-22 19:02:00,69.391,69.411,69.391,69.411,43200000.0
2006-05-22 19:03:00,69.422,69.422,69.389,69.404,14400000.0
2006-05-22 19:04:00,69.427,69.462,69.427,69.462,14400000.0
2006-05-22 19:05:00,69.466,69.466,69.442,69.442,17600000.0
2006-05-22 19:06:00,69.404,69.404,69.387,69.402,56000000.0
2006-05-22 19:07:00,69.406,69.415,69.406,69.415,35200000.0
2006-05-22 19:08:00,69.419,69.424,69.419,69.423,22400000.0
2006-05-22 19:09:00,69.41,69.424,69.41,69.419,12800000.0
2006-05-22 19:10:00,69.404,69.404,69.374,69.38,17600000.0
2006-05-22 19:11:00,69.383,69.383,69.357,69.357,17600000.0
2006-05-22 19:12:00,69.354,69.365,69.354,69.365,24000000.0
2006-05-22 19:14:00,69.366,69.366,69.35,69.351,12800000.0
2006-05-22 19:15:00,69.364,69.369,69.354,69.358,15400000.0
2006-05-22 19:16:00,69.364,69.364,69.342,69.346,12800000.0
2006-05-22 19:17:00,69.347,69.36,69.347,69.36,14400000.0
2006-05-22 19:18:00,69.373,69.374,69.348,69.348,32000000.0
2006-05-22 19:19:00,69.345,69.352,69.342,69.352,10600000.0
2006-05-22 19:20:00,69.356,69.363,69.346,69.363,14400000.0
2006-05-22 19:21:00,69.358,69.361,69.353,69.353,17600000.0
2006-05-22 19:22:00,69.349,69.355,69.334,69.355,14400000.0
2006-05-22 19:24:00,69.357,69.365,69.353,69.36,47400000.0
2006-05-22 19:25:00,69.356,69.365,69.356,69.365,12200000.0
2006-05-22 19:26:00,69.366,69.372,69.361,69.362,41000000.0
2006-05-22 19:27:00,69.354,69.359,69.35,69.35,14400000.0
2006-05-22 19:28:00,69.333,69.334,69.32,69.324,12800000.0
2006-05-22 19:29:00,69.308,69.308,69.287,69.287,12800000.0
2006-05-22 19:30:00,69.291,69.293,69.287,69.292,11200000.0
2006-05-22 19:31:00,69.294,69.294,69.284,69.286,11200000.0
2006-05-22 19:32:00,69.302,69.318,69.302,69.312,11200000.0
2006-05-22 19:33:00,69.321,69.321,69.305,69.315,12800000.0
2006-05-22 19:34:00,69.314,69.314,69.288,69.288,12200000.0
2006-05-22 19:35:00,69.288,69.304,69.288,69.301,17600000.0
2006-05-22 19:36:00,69.305,69.316,69.295,69.316,16000000.0
2006-05-22 19:37:00,69.311,69.319,69.31,69.31,11200000.0
2006-05-22 19:39:00,69.295,69.306,69.294,69.306,12800000.0
2006-05-22 19:40:00,69.297,69.329,69.297,69.329,11200000.0
2006-05-22 19:41:00,69.333,69.366,69.333,69.362,11200000.0
2006-05-22 19:42:00,69.383,69.383,69.346,69.346,11200000.0
2006-05-22 19:43:00,69.323,69.344,69.323,69.344,11200000.0
2006-05-22 19:44:00,69.348,69.348,69.327,69.332,11200000.0
2006-05-22 19:45:00,69.342,69.342,69.329,69.337,16000000.0
2006-05-22 19:46:00,69.303,69.311,69.303,69.306,8000000.0
2006-05-22 19:47:00,69.311,69.323,69.311,69.323,9600000.0
2006-05-22 19:48:00,69.331,69.335,69.322,69.324,12000000.0
2006-05-22 19:49:00,69.327,69.342,69.327,69.342,30400000.0
2006-05-22 19:50:00,69.342,69.344,69.338,69.339,12800000.0
2006-05-22 19:51:00,69.332,69.338,69.33,69.332,12800000.0
2006-05-22 19:52:00,69.317,69.327,69.309,69.315,15400000.0
2006-05-22 19:53:00,69.319,69.321,69.317,69.318,11200000.0
2006-05-22 19:54:00,69.311,69.311,69.285,69.285,12800000.0
2006-05-22 19:55:00,69.293,69.293,69.283,69.285,11200000.0
2006-05-22 19:56:00,69.279,69.286,69.274,69.28,16000000.0
2006-05-22 19:57:00,69.282,69.288,69.273,69.288,12800000.0
2006-05-22 19:58:00,69.301,69.301,69.295,69.297,11200000.0
2006-05-22 19:59:00,69.289,69.292,69.277,69.29,12800000.0
2006-05-22 20:00:00,69.284,69.291,69.284,69.291,17600000.0
2006-05-22 20:01:00,69.29,69.29,69.26,69.26,12800000.0
2006-05-22 20:02:00,69.258,69.259,69.233,69.233,17600000.0
2006-05-22 20:03:00,69.241,69.266,69.241,69.266,16000000.0
2006-05-22 20:04:00,69.281,69.289,69.28,69.282,30400000.0
2006-05-22 20:05:00,69.275,69.277,69.266,69.276,12800000.0
2006-05-22 20:06:00,69.266,69.275,69.266,69.273,11200000.0
2006-05-22 20:07:00,69.271,69.286,69.271,69.284,17600000.0
2006-05-22 20:08:00,69.276,69.278,69.264,69.266,38400000.0
2006-05-22 20:09:00,69.248,69.248,69.225,69.225,11200000.0
2006-05-22 20:10:00,69.223,69.273,69.223,69.273,13800000.0
2006-05-22 20:11:00,69.256,69.256,69.206,69.206,11200000.0
2006-05-22 20:12:00,69.216,69.217,69.214,69.214,11200000.0
2006-05-22 20:13:00,69.211,69.215,69.209,69.209,11200000.0
2006-05-22 20:14:00,69.187,69.187,69.123,69.18,14400000.0
2006-05-22 20:15:00,69.179,69.179,69.15,69.16,11200000.0
2006-05-22 20:16:00,69.169,69.183,69.162,69.183,28800000.0
2006-05-22 20:17:00,69.197,69.208,69.193,69.202,33600000.0
2006-05-22 20:18:00,69.206,69.207,69.201,69.207,11200000.0
2006-05-22 20:19:00,69.204,69.214,69.204,69.212,11200000.0
2006-05-22 20:20:00,69.214,69.218,69.209,69.216,19200000.0
2006-05-22 20:21:00,69.212,69.212,69.197,69.199,12200000.0
2006-05-22 20:22:00,69.181,69.195,69.175,69.175,14400000.0
2006-05-22 20:23:00,69.175,69.184,69.174,69.174,12800000.0
2006-05-22 20:24:00,69.174,69.177,69.161,69.161,16000000.0
2006-05-22 20:25:00,69.162,69.172,69.162,69.17,11200000.0
2006-05-22 20:26:00,69.201,69.201,69.186,69.188,16000000.0
2006-05-22 20:27:00,69.188,69.188,69.16,69.16,16000000.0
2006-05-22 20:28:00,69.178,69.189,69.178,69.188,11200000.0
2006-05-22 20:29:00,69.172,69.18,69.171,69.18,12800000.0
2006-05-22 20:30:00,69.182,69.182,69.135,69.145,27600000.0
2006-05-22 20:31:00,69.151,69.178,69.151,69.178,11200000.0
2006-05-22 20:32:00,69.185,69.188,69.172,69.172,11200000.0
2006-05-22 20:33:00,69.178,69.19,69.178,69.19,12800000.0
2006-05-22 20:34:00,69.195,69.201,69.194,69.201,11200000.0
2006-05-22 20:35:00,69.211,69.212,69.206,69.206,11200000.0
2006-05-22 20:36:00,69.206,69.216,69.197,69.202,16000000.0
2006-05-22 20:37:00,69.203,69.219,69.198,69.219,8000000.0
2006-05-22 20:38:00,69.225,69.246,69.225,69.237,12800000.0
2006-05-22 20:39:00,69.244,69.262,69.244,69.258,11200000.0
2006-05-22 20:40:00,69.272,69.277,69.264,69.268,11200000.0
2006-05-22 20:42:00,69.264,69.264,69.253,69.257,11200000.0
2006-05-22 20:43:00,69.261,69.261,69.251,69.255,14400000.0
2006-05-22 20:44:00,69.241,69.241,69.226,69.226,6400000.0
2006-05-22 20:45:00,69.234,69.243,69.234,69.234,12800000.0
2006-05-22 20:46:00,69.229,69.23,69.218,69.224,14400000.0
2006-05-22 20:47:00,69.233,69.238,69.225,69.238,12800000.0
2006-05-22 20:48:00,69.244,69.244,69.235,69.244,17600000.0
2006-05-22 20:49:00,69.232,69.232,69.217,69.218,8000000.0
2006-05-22 20:50:00,69.221,69.228,69.213,69.228,14400000.0
2006-05-22 20:51:00,69.234,69.234,69.216,69.216,28800000.0
2006-05-22 20:52:00,69.216,69.227,69.21,69.21,11200000.0
2006-05-22 20:53:00,69.212,69.219,69.208,69.208,16000000.0
2006-05-22 20:54:00,69.207,69.207,69.196,69.201,14800000.0
2006-05-22 20:55:00,69.204,69.209,69.195,69.198,11200000.0
2006-05-22 20:56:00,69.189,69.189,69.18,69.186,8000000.0
2006-05-22 20:57:00,69.184,69.188,69.176,69.177,12800000.0
2006-05-22 20:58:00,69.174,69.184,69.172,69.176,11200000.0
2006-05-22 20:59:00,69.177,69.177,69.173,69.176,11200000.0
2006-05-22 21:00:00,69.177,69.189,69.177,69.189,17600000.0
2006-05-22 21:03:00,69.195,69.197,69.191,69.192,11200000.0
2006-05-22 21:04:00,69.2,69.213,69.2,69.208,16000000.0
2006-05-22 21:05:00,69.214,69.219,69.194,69.213,12800000.0
2006-05-22 21:06:00,69.207,69.216,69.205,69.205,12200000.0
2006-05-22 21:07:00,69.212,69.212,69.193,69.202,13800000.0
2006-05-22 21:10:00,69.201,69.201,69.197,69.197,3200000.0
2006-05-22 21:11:00,69.187,69.187,69.169,69.173,12200000.0
2006-05-22 21:12:00,69.16,69.17,69.16,69.163,12200000.0
2006-05-22 21:13:00,69.162,69.169,69.15,69.164,16000000.0
2006-05-22 21:16:00,69.176,69.177,69.174,69.174,9600000.0
2006-05-22 21:17:00,69.166,69.168,69.155,69.155,12800000.0
2006-05-22 21:19:00,69.16,69.16,69.149,69.152,17600000.0
2006-05-22 21:20:00,69.135,69.153,69.135,69.14,14400000.0
2006-05-22 21:21:00,69.138,69.138,69.129,69.129,11200000.0
2006-05-22 21:22:00,69.127,69.127,69.11,69.124,12800000.0
2006-05-22 21:23:00,69.12,69.129,69.12,69.121,11200000.0
2006-05-22 21:24:00,69.114,69.114,69.093,69.093,11200000.0
2006-05-22 21:25:00,69.102,69.11,69.102,69.106,11200000.0
2006-05-22 21:26:00,69.103,69.127,69.101,69.127,11200000.0
2006-05-22 21:27:00,69.127,69.128,69.127,69.128,8000000.0
2006-05-22 21:29:00,69.124,69.127,69.116,69.12,11200000.0
2006-05-22 21:30:00,69.125,69.128,69.119,69.127,12800000.0
2006-05-22 21:31:00,69.127,69.13,69.124,69.125,11200000.0
2006-05-22 21:32:00,69.122,69.122,69.111,69.115,14400000.0
2006-05-22 21:34:00,69.112,69.119,69.108,69.108,17600000.0
2006-05-22 21:35:00,69.107,69.111,69.105,69.105,12800000.0
2006-05-22 21:36:00,69.094,69.109,69.094,69.108,9600000.0
2006-05-22 21:37:00,69.097,69.119,69.097,69.119,16000000.0
2006-05-22 21:38:00,69.124,69.135,69.037,69.037,12800000.0
2006-05-22 21:40:00,69.128,69.134,69.124,69.134,11200000.0
2006-05-22 21:41:00,69.134,69.142,69.129,69.129,12800000.0
2006-05-22 21:42:00,69.146,69.149,69.131,69.137,14400000.0
2006-05-22 21:44:00,69.133,69.133,69.122,69.127,12800000.0
2006-05-22 21:45:00,69.123,69.13,69.12,69.127,17600000.0
2006-05-22 21:46:00,69.134,69.135,69.127,69.135,14400000.0
2006-05-22 21:47:00,69.129,69.135,69.125,69.135,11200000.0
2006-05-22 21:49:00,69.126,69.144,69.126,69.144,11200000.0
2006-05-22 21:50:00,69.15,69.153,69.138,69.148,12800000.0
2006-05-22 21:51:00,69.159,69.177,69.159,69.173,17600000.0
2006-05-22 21:52:00,69.176,69.176,69.174,69.174,3200000.0
2006-05-22 21:55:00,69.176,69.181,69.173,69.174,11200000.0
2006-05-22 21:56:00,69.175,69.178,69.172,69.173,12800000.0
2006-05-22 21:57:00,69.183,69.191,69.179,69.179,18000000.0
2006-05-22 22:00:00,69.197,69.206,69.196,69.197,18000000.0
2006-05-22 22:01:00,69.195,69.198,69.187,69.198,11200000.0
2006-05-22 22:02:00,69.199,69.204,69.197,69.2,16000000.0
2006-05-22 22:04:00,69.197,69.212,69.197,69.212,16000000.0
2006-05-22 22:05:00,69.217,69.223,69.213,69.213,11200000.0
2006-05-22 22:06:00,69.214,69.22,69.206,69.22,12800000.0
2006-05-22 22:07:00,69.215,69.221,69.215,69.221,16000000.0
2006-05-22 22:08:00,69.218,69.225,69.207,69.223,16000000.0
2006-05-22 22:09:00,69.212,69.223,69.211,69.223,12800000.0
2006-05-22 22:10:00,69.218,69.219,69.214,69.214,12800000.0
2006-05-22 22:11:00,69.228,69.231,69.225,69.231,8000000.0
2006-05-22 22:13:00,69.216,69.232,69.216,69.227,12800000.0
2006-05-22 22:14:00,69.217,69.227,69.216,69.224,12800000.0
2006-05-22 22:15:00,69.211,69.219,69.211,69.219,14400000.0
2006-05-22 22:16:00,69.225,69.229,69.221,69.221,12800000.0
2006-05-22 22:17:00,69.211,69.216,69.211,69.212,12800000.0
2006-05-22 22:18:00,69.215,69.222,69.215,69.217,16000000.0
2006-05-22 22:19:00,69.214,69.22,69.206,69.206,14400000.0
2006-05-22 22:20:00,69.208,69.221,69.207,69.221,12800000.0
2006-05-22 22:21:00,69.214,69.221,69.214,69.219,17600000.0
2006-05-22 22:23:00,69.222,69.225,69.217,69.217,12800000.0
2006-05-22 22:24:00,69.212,69.217,69.212,69.215,11200000.0
2006-05-22 22:25:00,69.22,69.22,69.204,69.204,9600000.0
2006-05-22 22:26:00,69.192,69.192,69.179,69.182,18000000.0
2006-05-22 22:27:00,69.187,69.195,69.187,69.187,12800000.0
2006-05-22 22:29:00,69.187,69.191,69.178,69.178,16000000.0
2006-05-22 22:31:00,69.191,69.2,69.19,69.193,12200000.0
2006-05-22 22:33:00,69.201,69.203,69.191,69.198,11200000.0
2006-05-22 22:37:00,69.198,69.203,69.198,69.2,25600000.0
2006-05-22 22:38:00,69.206,69.21,69.198,69.21,17600000.0
2006-05-22 22:39:00,69.206,69.216,69.206,69.216,12800000.0
2006-05-22 22:40:00,69.212,69.219,69.212,69.219,10600000.0
2006-05-22 22:41:00,69.222,69.222,69.211,69.216,11200000.0
2006-05-22 22:42:00,69.225,69.239,69.225,69.232,17600000.0
2006-05-22 22:43:00,69.232,69.243,69.23,69.236,16000000.0
2006-05-22 22:44:00,69.233,69.24,69.231,69.234,12800000.0
2006-05-22 22:45:00,69.237,69.237,69.225,69.228,16000000.0
2006-05-22 22:47:00,69.234,69.241,69.228,69.228,17600000.0
2006-05-22 22:49:00,69.228,69.233,69.227,69.233,12800000.0
2006-05-22 22:51:00,69.239,69.245,69.239,69.244,11200000.0
2006-05-22 22:52:00,69.24,69.247,69.238,69.245,11200000.0
2006-05-22 22:54:00,69.241,69.241,69.228,69.237,11200000.0
2006-05-22 22:56:00,69.235,69.235,69.227,69.233,17600000.0
2006-05-22 22:57:00,69.234,69.239,69.231,69.231,17600000.0
2006-05-22 22:58:00,69.232,69.241,69.232,69.239,6400000.0
2006-05-23 00:30:00,69.223,69.223,69.137,69.137,8000000.0
2006-05-23 00:31:00,69.124,69.124,69.117,69.122,12800000.0
2006-05-23 00:32:00,69.116,69.122,69.109,69.118,12800000.0
2006-05-23 00:33:00,69.119,69.13,69.119,69.13,12800000.0
2006-05-23 00:34:00,69.143,69.148,69.139,69.146,19200000.0
2006-05-23 00:36:00,69.146,69.146,69.137,69.146,12800000.0
2006-05-23 00:38:00,69.141,69.144,69.137,69.144,12800000.0
2006-05-23 00:39:00,69.143,69.147,69.133,69.136,17600000.0
2006-05-23 00:40:00,69.15,69.169,69.15,69.169,8000000.0
2006-05-23 00:41:00,69.173,69.181,69.17,69.181,16000000.0
2006-05-23 00:42:00,69.158,69.175,69.158,69.175,12200000.0
2006-05-23 00:43:00,69.167,69.177,69.163,69.167,16000000.0
2006-05-23 00:44:00,69.168,69.176,69.152,69.168,17600000.0
2006-05-23 00:45:00,69.162,69.171,69.162,69.166,12800000.0
2006-05-23 00:46:00,69.167,69.173,69.165,69.165,14400000.0
2006-05-23 00:47:00,69.158,69.165,69.158,69.164,12800000.0
2006-05-23 00:49:00,69.177,69.18,69.169,69.169,11200000.0
2006-05-23 00:50:00,69.175,69.183,69.175,69.18,12800000.0
2006-05-23 00:51:00,69.184,69.192,69.167,69.192,11200000.0
2006-05-23 00:52:00,69.187,69.196,69.184,69.184,10600000.0
2006-05-23 00:53:00,69.192,69.201,69.192,69.199,11200000.0
2006-05-23 00:54:00,69.198,69.21,69.198,69.2,17600000.0
2006-05-23 00:55:00,69.206,69.215,69.206,69.211,12800000.0
2006-05-23 00:56:00,69.209,69.209,69.184,69.184,12800000.0
2006-05-23 00:57:00,69.19,69.19,69.18,69.18,12800000.0
2006-05-23 00:59:00,69.19,69.255,69.19,69.255,11200000.0
2006-05-23 01:00:00,69.358,69.365,69.351,69.356,16000000.0
2006-05-23 01:01:00,69.358,69.367,69.358,69.364,14400000.0
2006-05-23 01:02:00,69.361,69.361,69.353,69.356,8000000.0
2006-05-23 01:03:00,69.367,69.367,69.362,69.362,11200000.0
2006-05-23 01:04:00,69.383,69.389,69.383,69.384,12800000.0
2006-05-23 01:05:00,69.384,69.407,69.364,69.407,11200000.0
2006-05-23 01:06:00,69.438,69.438,69.342,69.404,12800000.0
2006-05-23 01:07:00,69.411,69.416,69.404,69.407,12800000.0
2006-05-23 01:08:00,69.388,69.4,69.388,69.394,16000000.0
2006-05-23 01:09:00,69.41,69.472,69.41,69.472,17600000.0
2006-05-23 01:10:00,69.449,69.449,69.418,69.421,16000000.0
2006-05-23 01:11:00,69.421,69.421,69.397,69.397,11200000.0
2006-05-23 01:12:00,69.404,69.417,69.404,69.416,16000000.0
2006-05-23 01:13:00,69.427,69.429,69.419,69.429,8000000.0
2006-05-23 01:14:00,69.425,69.43,69.421,69.426,16000000.0
2006-05-23 01:16:00,69.42,69.421,69.415,69.415,25600000.0
2006-05-23 01:17:00,69.415,69.42,69.402,69.402,11200000.0
2006-05-23 01:18:00,69.397,69.397,69.382,69.383,12800000.0
2006-05-23 01:19:00,69.379,69.38,69.362,69.368,15400000.0
2006-05-23 01:20:00,69.359,69.369,69.359,69.368,11200000.0
2006-05-23 01:21:00,69.374,69.374,69.366,69.366,12200000.0
2006-05-23 01:24:00,69.383,69.39,69.382,69.383,12800000.0
2006-05-23 01:25:00,69.378,69.382,69.368,69.381,12800000.0
2006-05-23 01:26:00,69.378,69.378,69.365,69.371,11200000.0
2006-05-23 01:27:00,69.363,69.363,69.355,69.355,12800000.0
2006-05-23 01:28:00,69.341,69.354,69.341,69.351,17600000.0
2006-05-23 01:29:00,69.35,69.351,69.334,69.347,17600000.0
2006-05-23 01:30:00,69.343,69.348,69.341,69.344,10600000.0
2006-05-23 01:32:00,69.34,69.356,69.335,69.356,12800000.0
2006-05-23 01:33:00,69.379,69.392,69.375,69.392,11200000.0
2006-05-23 01:34:00,69.405,69.405,69.39,69.397,24000000.0
2006-05-23 01:35:00,69.394,69.395,69.382,69.389,14400000.0
2006-05-23 01:36:00,69.38,69.388,69.371,69.383,11200000.0
2006-05-23 01:37:00,69.385,69.385,69.368,69.368,14400000.0
2006-05-23 01:38:00,69.36,69.363,69.347,69.358,17600000.0
2006-05-23 01:39:00,69.346,69.35,69.342,69.349,14400000.0
2006-05-23 01:40:00,69.35,69.352,69.335,69.346,11600000.0
2006-05-23 01:41:00,69.353,69.353,69.345,69.347,12800000.0
2006-05-23 01:42:00,69.355,69.361,69.355,69.359,11200000.0
2006-05-23 01:43:00,69.366,69.369,69.364,69.368,11200000.0
2006-05-23 01:44:00,69.366,69.366,69.35,69.351,12800000.0
2006-05-23 01:45:00,69.36,69.366,69.35,69.35,16000000.0
2006-05-23 01:46:00,69.323,69.34,69.323,69.327,16000000.0
2006-05-23 01:47:00,69.31,69.319,69.31,69.312,14400000.0
2006-05-23 01:48:00,69.32,69.331,69.311,69.32,12800000.0
2006-05-23 01:49:00,69.316,69.32,69.311,69.313,16000000.0
2006-05-23 01:50:00,69.319,69.33,69.315,69.33,14400000.0
2006-05-23 01:51:00,69.332,69.338,69.331,69.338,11200000.0
2006-05-23 01:52:00,69.352,69.365,69.352,69.36,20800000.0
2006-05-23 01:53:00,69.366,69.393,69.366,69.378,14400000.0
2006-05-23 01:54:00,69.414,69.436,69.412,69.436,8000000.0
2006-05-23 01:55:00,69.465,69.465,69.433,69.433,12800000.0
2006-05-23 01:56:00,69.424,69.424,69.412,69.412,12600000.0
2006-05-23 01:57:00,69.402,69.419,69.399,69.419,11200000.0
2006-05-23 01:59:00,69.411,69.411,69.393,69.393,3200000.0
2006-05-23 02:00:00,69.396,69.407,69.39,69.407,11200000.0
2006-05-23 02:01:00,69.398,69.398,69.387,69.392,17600000.0
2006-05-23 02:02:00,69.399,69.399,69.392,69.392,12800000.0
2006-05-23 02:03:00,69.389,69.396,69.386,69.392,16000000.0
2006-05-23 02:04:00,69.395,69.398,69.394,69.394,12800000.0
2006-05-23 02:05:00,69.396,69.405,69.393,69.402,12800000.0
2006-05-23 02:06:00,69.408,69.432,69.408,69.431,12800000.0
2006-05-23 02:07:00,69.429,69.432,69.422,69.425,12800000.0
2006-05-23 02:08:00,69.44,69.467,69.44,69.467,17600000.0
2006-05-23 02:09:00,69.472,69.472,69.444,69.45,16000000.0
2006-05-23 02:10:00,69.432,69.432,69.425,69.425,9600000.0
2006-05-23 02:11:00,69.438,69.46,69.438,69.46,12800000.0
2006-05-23 02:12:00,69.466,69.468,69.457,69.457,11200000.0
2006-05-23 02:13:00,69.454,69.456,69.448,69.449,11200000.0
2006-05-23 02:14:00,69.456,69.471,69.456,69.464,11200000.0
2006-05-23 02:15:00,69.466,69.482,69.458,69.482,11200000.0
2006-05-23 02:17:00,69.497,69.53,69.497,69.53,11200000.0
2006-05-23 02:18:00,69.531,69.536,69.525,69.535,12800000.0
2006-05-23 02:19:00,69.532,69.556,69.532,69.556,12800000.0
2006-05-23 02:20:00,69.548,69.555,69.543,69.555,8000000.0
2006-05-23 02:21:00,69.557,69.561,69.536,69.536,17600000.0
2006-05-23 02:22:00,69.531,69.531,69.506,69.506,12200000.0
2006-05-23 02:23:00,69.5,69.503,69.492,69.492,12800000.0
2006-05-23 02:24:00,69.48,69.491,69.397,69.488,11200000.0
2006-05-23 02:25:00,69.482,69.494,69.475,69.475,17600000.0
2006-05-23 02:26:00,69.491,69.497,69.479,69.496,17600000.0
2006-05-23 02:27:00,69.498,69.506,69.491,69.491,17600000.0
2006-05-23 02:28:00,69.479,69.496,69.479,69.488,14400000.0
2006-05-23 02:30:00,69.495,69.505,69.495,69.496,11200000.0
2006-05-23 02:31:00,69.5,69.508,69.49,69.506,17600000.0
2006-05-23 02:32:00,69.527,69.527,69.51,69.521,11200000.0
2006-05-23 02:33:00,69.514,69.526,69.514,69.516,11200000.0
2006-05-23 02:35:00,69.497,69.501,69.494,69.499,12800000.0
2006-05-23 02:36:00,69.499,69.499,69.492,69.496,12800000.0
2006-05-23 02:37:00,69.503,69.511,69.496,69.496,12200000.0
2006-05-23 02:39:00,69.504,69.506,69.498,69.502,15400000.0
2006-05-23 02:40:00,69.506,69.523,69.506,69.519,12800000.0
2006-05-23 02:41:00,69.523,69.524,69.52,69.524,11200000.0
2006-05-23 02:42:00,69.52,69.52,69.509,69.509,12800000.0
2006-05-23 02:44:00,69.506,69.506,69.497,69.499,12800000.0
2006-05-23 02:45:00,69.492,69.492,69.477,69.487,11200000.0
2006-05-23 02:46:00,69.494,69.498,69.485,69.486,12800000.0
2006-05-23 02:47:00,69.446,69.456,69.44,69.442,12800000.0
2006-05-23 02:48:00,69.433,69.453,69.432,69.449,14400000.0
2006-05-23 02:49:00,69.458,69.494,69.458,69.493,17000000.0
2006-05-23 02:50:00,69.489,69.489,69.475,69.476,10600000.0
2006-05-23 02:51:00,69.483,69.483,69.462,69.482,11200000.0
2006-05-23 02:52:00,69.483,69.498,69.438,69.498,11200000.0
2006-05-23 02:53:00,69.491,69.491,69.461,69.461,11200000.0
2006-05-23 02:54:00,69.372,69.48,69.372,69.48,11200000.0
2006-05-23 02:56:00,69.499,69.5,69.489,69.5,11200000.0
2006-05-23 02:57:00,69.508,69.515,69.496,69.515,11200000.0
2006-05-23 02:58:00,69.524,69.529,69.508,69.515,8000000.0
2006-05-23 02:59:00,69.514,69.514,69.493,69.493,11200000.0
2006-05-23 03:00:00,69.492,69.534,69.434,69.434,11200000.0
2006-05-23 03:01:00,69.51,69.514,69.5,69.509,11200000.0
2006-05-23 03:02:00,69.511,69.524,69.511,69.524,11200000.0
2006-05-23 03:03:00,69.528,69.532,69.521,69.526,14400000.0
2006-05-23 03:04:00,69.54,69.542,69.536,69.539,11200000.0
2006-05-23 03:05:00,69.536,69.543,69.533,69.543,16000000.0
2006-05-23 03:06:00,69.542,69.549,69.538,69.549,15400000.0
2006-05-23 03:07:00,69.535,69.544,69.535,69.536,14400000.0
2006-05-23 03:08:00,69.536,69.563,69.52,69.558,11200000.0
2006-05-23 03:09:00,69.57,69.57,69.544,69.544,11200000.0
2006-05-23 03:10:00,69.558,69.558,69.549,69.556,16000000.0
2006-05-23 03:11:00,69.558,69.57,69.558,69.562,11200000.0
2006-05-23 03:12:00,69.55,69.55,69.498,69.498,17600000.0
2006-05-23 03:13:00,69.517,69.517,69.504,69.51,16000000.0
2006-05-23 03:14:00,69.509,69.509,69.5,69.503,11200000.0
2006-05-23 03:15:00,69.51,69.542,69.51,69.542,17600000.0
2006-05-23 03:16:00,69.54,69.548,69.532,69.534,14400000.0
2006-05-23 03:17:00,69.546,69.554,69.536,69.552,11200000.0
2006-05-23 03:18:00,69.556,69.564,69.553,69.56,12800000.0
2006-05-23 03:19:00,69.536,69.555,69.53,69.554,12800000.0
2006-05-23 03:20:00,69.566,69.566,69.555,69.561,12800000.0
2006-05-23 03:21:00,69.557,69.557,69.545,69.552,14400000.0
2006-05-23 03:22:00,69.549,69.549,69.527,69.527,11200000.0
2006-05-23 03:23:00,69.516,69.521,69.508,69.52,9600000.0
2006-05-23 03:24:00,69.532,69.566,69.532,69.566,9600000.0
2006-05-23 03:25:00,69.561,69.576,69.561,69.568,17600000.0
2006-05-23 03:26:00,69.556,69.556,69.505,69.505,12800000.0
2006-05-23 03:27:00,69.53,69.552,69.53,69.552,14400000.0
2006-05-23 03:28:00,69.567,69.567,69.559,69.559,11000000.0
2006-05-23 03:29:00,69.551,69.559,69.545,69.557,12800000.0
2006-05-23 03:30:00,69.562,69.567,69.5,69.56,18000000.0
2006-05-23 03:32:00,69.546,69.55,69.543,69.543,8000000.0
2006-05-23 03:33:00,69.552,69.562,69.552,69.556,11600000.0
2006-05-23 03:34:00,69.566,69.575,69.557,69.567,11200000.0
2006-05-23 03:35:00,69.567,69.57,69.554,69.562,17600000.0
2006-05-23 03:36:00,69.557,69.568,69.557,69.568,11200000.0
2006-05-23 03:37:00,69.572,69.588,69.572,69.581,17600000.0
2006-05-23 03:38:00,69.566,69.578,69.564,69.567,12800000.0
2006-05-23 03:39:00,69.549,69.555,69.489,69.555,14400000.0
2006-05-23 03:40:00,69.56,69.562,69.554,69.558,12800000.0
2006-05-23 03:41:00,69.559,69.562,69.544,69.544,11200000.0
2006-05-23 03:42:00,69.526,69.54,69.526,69.539,12200000.0
2006-05-23 03:43:00,69.551,69.551,69.532,69.545,11200000.0
2006-05-23 03:44:00,69.531,69.531,69.507,69.507,12800000.0
2006-05-23 03:45:00,69.492,69.494,69.486,69.488,11200000.0
2006-05-23 03:46:00,69.493,69.5,69.493,69.499,11200000.0
2006-05-23 03:47:00,69.515,69.523,69.513,69.521,11200000.0
2006-05-23 03:48:00,69.519,69.529,69.519,69.526,11200000.0
2006-05-23 03:49:00,69.533,69.536,69.53,69.53,16000000.0
2006-05-23 03:50:00,69.539,69.541,69.53,69.53,10600000.0
2006-05-23 03:51:00,69.563,69.563,69.548,69.548,8000000.0
2006-05-23 03:52:00,69.548,69.559,69.541,69.542,14400000.0
2006-05-23 03:53:00,69.54,69.552,69.54,69.546,9600000.0
2006-05-23 03:54:00,69.546,69.548,69.538,69.543,14400000.0
2006-05-23 03:55:00,69.547,69.557,69.543,69.557,14400000.0
2006-05-23 03:56:00,69.56,69.561,69.548,69.549,12800000.0
2006-05-23 03:57:00,69.554,69.556,69.546,69.553,12800000.0
2006-05-23 03:59:00,69.559,69.563,69.557,69.561,12800000.0
2006-05-23 04:00:00,69.566,69.571,69.555,69.562,14400000.0
2006-05-23 04:01:00,69.572,69.581,69.571,69.578,11200000.0
2006-05-23 04:02:00,69.582,69.583,69.573,69.573,8000000.0
2006-05-23 04:03:00,69.568,69.574,69.562,69.562,12800000.0
2006-05-23 04:04:00,69.559,69.568,69.559,69.563,12800000.0
2006-05-23 04:05:00,69.559,69.564,69.559,69.564,11200000.0
2006-05-23 04:06:00,69.56,69.564,69.544,69.544,14400000.0
2006-05-23 04:07:00,69.537,69.544,69.522,69.522,14400000.0
2006-05-23 04:08:00,69.529,69.534,69.526,69.528,11200000.0
2006-05-23 04:11:00,69.534,69.537,69.528,69.536,12800000.0
2006-05-23 04:12:00,69.539,69.54,69.536,69.537,8000000.0
2006-05-23 04:13:00,69.544,69.554,69.54,69.554,11200000.0
2006-05-23 04:14:00,69.562,69.564,69.56,69.56,11200000.0
2006-05-23 04:15:00,69.561,69.561,69.546,69.546,12800000.0
2006-05-23 04:16:00,69.533,69.533,69.517,69.517,11200000.0
2006-05-23 04:17:00,69.524,69.526,69.519,69.525,14400000.0
2006-05-23 04:18:00,69.535,69.539,69.513,69.539,12800000.0
2006-05-23 04:19:00,69.543,69.543,69.52,69.543,12800000.0
2006-05-23 04:20:00,69.537,69.537,69.448,69.53,11200000.0
2006-05-23 04:21:00,69.534,69.537,69.531,69.533,11200000.0
2006-05-23 04:22:00,69.53,69.541,69.527,69.538,16000000.0
2006-05-23 04:23:00,69.558,69.558,69.547,69.555,12800000.0
2006-05-23 04:24:00,69.547,69.547,69.533,69.546,12800000.0
2006-05-23 04:25:00,69.549,69.549,69.537,69.549,14400000.0
2006-05-23 04:26:00,69.548,69.549,69.543,69.545,14400000.0
2006-05-23 04:27:00,69.542,69.542,69.529,69.536,9600000.0
2006-05-23 04:28:00,69.528,69.528,69.518,69.524,11200000.0
2006-05-23 04:29:00,69.521,69.529,69.519,69.529,12800000.0
2006-05-23 04:30:00,69.527,69.528,69.515,69.515,12800000.0
2006-05-23 04:31:00,69.524,69.531,69.515,69.531,12800000.0
2006-05-23 04:32:00,69.532,69.535,69.528,69.529,12800000.0
2006-05-23 04:33:00,69.538,69.543,69.533,69.542,16000000.0
2006-05-23 04:34:00,69.548,69.553,69.548,69.55,12800000.0
2006-05-23 04:36:00,69.556,69.556,69.547,69.547,6400000.0
2006-05-23 04:37:00,69.543,69.55,69.543,69.545,12800000.0
2006-05-23 04:38:00,69.549,69.549,69.538,69.54,9600000.0
2006-05-23 04:39:00,69.537,69.549,69.531,69.545,12800000.0
2006-05-23 04:44:00,69.542,69.544,69.538,69.541,9600000.0
2006-05-23 04:45:00,69.548,69.551,69.545,69.545,12200000.0
2006-05-23 04:46:00,69.546,69.546,69.536,69.541,14400000.0
2006-05-23 04:47:00,69.54,69.547,69.54,69.545,6400000.0
2006-05-23 04:49:00,69.539,69.556,69.539,69.551,11200000.0
2006-05-23 04:52:00,69.542,69.545,69.533,69.542,11200000.0
2006-05-23 04:53:00,69.535,69.544,69.535,69.544,9600000.0
2006-05-23 04:54:00,69.539,69.548,69.539,69.548,12800000.0
2006-05-23 04:57:00,69.542,69.542,69.526,69.538,11200000.0
2006-05-23 04:58:00,69.53,69.53,69.514,69.514,8000000.0
2006-05-23 04:59:00,69.532,69.532,69.525,69.531,12800000.0
2006-05-23 05:00:00,69.523,69.543,69.523,69.539,11200000.0
2006-05-23 05:01:00,69.532,69.534,69.524,69.53,14400000.0
2006-05-23 05:02:00,69.537,69.537,69.525,69.53,14400000.0
2006-05-23 05:03:00,69.526,69.542,69.523,69.523,12800000.0
2006-05-23 05:04:00,69.535,69.535,69.523,69.53,8000000.0
2006-05-23 05:06:00,69.535,69.535,69.524,69.524,10600000.0
2006-05-23 05:07:00,69.507,69.524,69.507,69.51,14400000.0
2006-05-23 05:08:00,69.508,69.511,69.495,69.504,11200000.0
2006-05-23 05:09:00,69.505,69.512,69.503,69.503,17600000.0
2006-05-23 05:10:00,69.51,69.516,69.488,69.516,12800000.0
2006-05-23 05:11:00,69.512,69.512,69.494,69.494,12200000.0
2006-05-23 05:12:00,69.505,69.508,69.498,69.5,12800000.0
2006-05-23 05:13:00,69.508,69.52,69.508,69.52,12800000.0
2006-05-23 05:14:00,69.523,69.525,69.52,69.52,14400000.0
2006-05-23 05:15:00,69.509,69.509,69.485,69.501,16000000.0
2006-05-23 05:16:00,69.489,69.495,69.432,69.495,16000000.0
2006-05-23 05:17:00,69.482,69.486,69.482,69.485,11200000.0
2006-05-23 05:18:00,69.479,69.48,69.46,69.478,8000000.0
2006-05-23 05:19:00,69.469,69.478,69.469,69.474,16000000.0
2006-05-23 05:20:00,69.474,69.486,69.474,69.475,11200000.0
2006-05-23 05:21:00,69.47,69.47,69.45,69.46,12800000.0
2006-05-23 05:22:00,69.453,69.456,69.448,69.448,11200000.0
2006-05-23 05:23:00,69.444,69.45,69.438,69.438,12800000.0
2006-05-23 05:24:00,69.462,69.49,69.462,69.486,11200000.0
2006-05-23 05:25:00,69.492,69.492,69.472,69.478,12800000.0
2006-05-23 05:26:00,69.472,69.472,69.442,69.452,12800000.0
2006-05-23 05:27:00,69.434,69.437,69.426,69.433,12800000.0
2006-05-23 05:28:00,69.422,69.426,69.415,69.426,11200000.0
2006-05-23 05:29:00,69.429,69.436,69.428,69.428,11200000.0
2006-05-23 05:30:00,69.442,69.452,69.433,69.445,15400000.0
2006-05-23 05:31:00,69.449,69.462,69.449,69.462,17000000.0
2006-05-23 05:32:00,69.452,69.46,69.452,69.457,12800000.0
2006-05-23 05:33:00,69.451,69.454,69.449,69.45,9600000.0
2006-05-23 05:34:00,69.441,69.441,69.428,69.429,16000000.0
2006-05-23 05:35:00,69.426,69.431,69.42,69.42,11200000.0
2006-05-23 05:36:00,69.417,69.417,69.398,69.398,16000000.0
2006-05-23 05:37:00,69.387,69.389,69.37,69.37,11200000.0
2006-05-23 05:38:00,69.369,69.39,69.361,69.39,16000000.0
2006-05-23 05:39:00,69.391,69.397,69.387,69.397,11200000.0
2006-05-23 05:40:00,69.394,69.394,69.383,69.383,9600000.0
2006-05-23 05:41:00,69.384,69.39,69.384,69.39,12800000.0
2006-05-23 05:42:00,69.394,69.404,69.393,69.396,11200000.0
2006-05-23 05:43:00,69.401,69.405,69.397,69.401,11200000.0
2006-05-23 05:44:00,69.413,69.413,69.405,69.405,11200000.0
2006-05-23 05:45:00,69.406,69.411,69.404,69.408,16000000.0
2006-05-23 05:47:00,69.376,69.376,69.35,69.353,14400000.0
2006-05-23 05:48:00,69.346,69.369,69.346,69.369,9600000.0
2006-05-23 05:50:00,69.372,69.372,69.348,69.348,11200000.0
2006-05-23 05:51:00,69.363,69.363,69.355,69.357,11200000.0
2006-05-23 05:52:00,69.36,69.378,69.354,69.378,12800000.0
2006-05-23 05:53:00,69.368,69.368,69.339,69.339,17600000.0
2006-05-23 05:54:00,69.331,69.341,69.331,69.337,9600000.0
2006-05-23 05:55:00,69.276,69.34,69.276,69.34,11200000.0
2006-05-23 05:56:00,69.35,69.369,69.35,69.369,12800000.0
2006-05-23 05:59:00,69.363,69.366,69.353,69.361,12800000.0
2006-05-23 06:00:00,69.357,69.357,69.323,69.323,8000000.0
2006-05-23 06:01:00,69.324,69.333,69.309,69.325,10600000.0
2006-05-23 06:02:00,69.334,69.348,69.334,69.337,12800000.0
2006-05-23 06:03:00,69.363,69.364,69.35,69.363,11200000.0
2006-05-23 06:04:00,69.361,69.372,69.36,69.372,16000000.0
2006-05-23 06:07:00,69.376,69.392,69.376,69.391,11200000.0
2006-05-23 06:08:00,69.39,69.397,69.384,69.392,11200000.0
2006-05-23 06:09:00,69.388,69.392,69.387,69.392,11200000.0
2006-05-23 06:11:00,69.384,69.389,69.376,69.389,17600000.0
2006-05-23 06:12:00,69.384,69.384,69.379,69.384,10600000.0
2006-05-23 06:13:00,69.379,69.384,69.357,69.379,12800000.0
2006-05-23 06:15:00,69.374,69.379,69.374,69.374,8000000.0
2006-05-23 06:16:00,69.374,69.381,69.374,69.381,8000000.0
2006-05-23 06:17:00,69.382,69.382,69.373,69.382,12800000.0
2006-05-23 06:18:00,69.384,69.385,69.369,69.369,12800000.0
2006-05-23 06:19:00,69.365,69.375,69.364,69.375,12800000.0
2006-05-23 06:22:00,69.358,69.362,69.349,69.349,12800000.0
2006-05-23 06:23:00,69.331,69.341,69.33,69.341,8000000.0
2006-05-23 06:24:00,69.348,69.348,69.336,69.344,8000000.0
2006-05-23 06:25:00,69.361,69.377,69.358,69.375,12800000.0
2006-05-23 06:27:00,69.373,69.373,69.356,69.368,14400000.0
2006-05-23 06:28:00,69.355,69.36,69.353,69.353,8000000.0
2006-05-23 06:30:00,69.359,69.384,69.359,69.381,14400000.0
2006-05-23 06:31:00,69.368,69.368,69.347,69.347,14400000.0
2006-05-23 06:33:00,69.361,69.364,69.35,69.361,17600000.0
2006-05-23 06:34:00,69.342,69.364,69.342,69.355,12800000.0
2006-05-23 06:35:00,69.354,69.359,69.347,69.356,12800000.0
2006-05-23 06:36:00,69.358,69.358,69.341,69.347,14400000.0
2006-05-23 06:37:00,69.358,69.362,69.353,69.358,12800000.0
2006-05-23 06:38:00,69.349,69.351,69.332,69.333,16000000.0
2006-05-23 06:39:00,69.329,69.333,69.31,69.316,11200000.0
2006-05-23 06:40:00,69.316,69.331,69.312,69.331,9600000.0
2006-05-23 06:41:00,69.32,69.32,69.31,69.318,12800000.0
2006-05-23 06:42:00,69.311,69.311,69.282,69.282,9600000.0
2006-05-23 06:43:00,69.219,69.279,69.219,69.264,16000000.0
2006-05-23 06:44:00,69.249,69.259,69.24,69.259,17600000.0
2006-05-23 06:45:00,69.245,69.245,69.207,69.23,17600000.0
2006-05-23 06:46:00,69.225,69.225,69.183,69.19,12800000.0
2006-05-23 06:47:00,69.199,69.208,69.196,69.206,12800000.0
2006-05-23 06:48:00,69.156,69.156,69.117,69.117,17600000.0
2006-05-23 06:49:00,69.101,69.124,69.097,69.124,17600000.0
2006-05-23 06:50:00,69.119,69.136,69.119,69.128,14400000.0
2006-05-23 06:51:00,69.13,69.14,69.13,69.133,12800000.0
2006-05-23 06:52:00,69.124,69.133,69.112,69.112,12800000.0
2006-05-23 06:53:00,69.111,69.139,69.111,69.139,17600000.0
2006-05-23 06:54:00,69.136,69.137,69.116,69.116,14400000.0
2006-05-23 06:55:00,69.107,69.115,69.106,69.114,9600000.0
2006-05-23 06:56:00,69.103,69.109,69.103,69.103,11200000.0
2006-05-23 06:57:00,69.098,69.102,69.087,69.102,14400000.0
2006-05-23 06:58:00,69.101,69.112,69.101,69.105,12800000.0
2006-05-23 06:59:00,69.098,69.098,69.048,69.061,12800000.0
2006-05-23 07:00:00,69.064,69.071,69.059,69.063,16000000.0
2006-05-23 07:01:00,69.051,69.06,69.049,69.06,17600000.0
2006-05-23 07:02:00,69.064,69.074,69.064,69.064,12800000.0
2006-05-23 07:03:00,69.036,69.038,69.019,69.036,12800000.0
2006-05-23 07:04:00,69.022,69.042,69.022,69.042,12800000.0
2006-05-23 07:05:00,69.049,69.059,69.04,69.051,10600000.0
2006-05-23 07:06:00,69.051,69.059,69.044,69.044,12800000.0
2006-05-23 07:07:00,69.036,69.04,69.022,69.024,11200000.0
2006-05-23 07:08:00,69.031,69.06,69.031,69.057,16000000.0
2006-05-23 07:09:00,69.067,69.074,69.067,69.073,12800000.0
2006-05-23 07:10:00,69.059,69.066,69.059,69.066,8000000.0
2006-05-23 07:11:00,69.066,69.068,69.059,69.068,12200000.0
2006-05-23 07:12:00,69.072,69.087,69.072,69.083,5800000.0
2006-05-23 07:13:00,69.079,69.079,69.068,69.068,12800000.0
2006-05-23 07:14:00,69.05,69.065,69.05,69.065,11200000.0
2006-05-23 07:15:00,69.057,69.066,69.056,69.058,11200000.0
2006-05-23 07:16:00,69.058,69.073,69.058,69.073,11200000.0
2006-05-23 07:17:00,69.08,69.08,69.058,69.058,12200000.0
2006-05-23 07:18:00,69.074,69.085,69.071,69.085,17600000.0
2006-05-23 07:19:00,69.091,69.093,69.087,69.093,12800000.0
2006-05-23 07:20:00,69.09,69.09,69.074,69.075,12800000.0
2006-05-23 07:21:00,69.076,69.085,69.075,69.075,12800000.0
2006-05-23 07:22:00,69.074,69.088,69.074,69.088,17600000.0
2006-05-23 07:24:00,69.099,69.118,69.092,69.092,14400000.0
2006-05-23 07:25:00,69.086,69.095,69.077,69.088,16000000.0
2006-05-23 07:26:00,69.096,69.109,69.096,69.109,3200000.0
2006-05-23 07:27:00,69.112,69.123,69.111,69.123,16000000.0
2006-05-23 07:28:00,69.113,69.113,69.102,69.103,14400000.0
2006-05-23 07:30:00,69.093,69.093,69.083,69.086,11200000.0
2006-05-23 07:31:00,69.085,69.088,69.078,69.078,17600000.0
2006-05-23 07:32:00,69.072,69.072,69.052,69.053,17600000.0
2006-05-23 07:33:00,69.05,69.053,69.045,69.049,8000000.0
2006-05-23 07:34:00,69.051,69.051,69.045,69.046,12800000.0
2006-05-23 07:35:00,69.045,69.064,69.045,69.064,16000000.0
2006-05-23 07:36:00,69.05,69.082,69.05,69.082,11200000.0
2006-05-23 07:37:00,69.071,69.071,69.064,69.064,11200000.0
2006-05-23 07:38:00,69.073,69.093,69.073,69.093,12800000.0
2006-05-23 07:39:00,69.098,69.098,69.092,69.093,11200000.0
2006-05-23 07:40:00,69.088,69.11,69.082,69.11,11600000.0
2006-05-23 07:41:00,69.115,69.115,69.107,69.111,12800000.0
2006-05-23 07:42:00,69.119,69.127,69.115,69.127,12800000.0
2006-05-23 07:43:00,69.131,69.131,69.119,69.12,12800000.0
2006-05-23 07:44:00,69.117,69.133,69.117,69.133,11200000.0
2006-05-23 07:45:00,69.118,69.123,69.109,69.109,11200000.0
2006-05-23 07:47:00,69.122,69.134,69.121,69.126,14400000.0
2006-05-23 07:48:00,69.128,69.128,69.107,69.107,14400000.0
2006-05-23 07:49:00,69.109,69.123,69.107,69.122,17600000.0
2006-05-23 07:50:00,69.123,69.134,69.123,69.132,8000000.0
2006-05-23 07:51:00,69.134,69.136,69.125,69.136,12800000.0
2006-05-23 07:52:00,69.135,69.143,69.131,69.132,17600000.0
2006-05-23 07:53:00,69.133,69.133,69.125,69.129,12800000.0
2006-05-23 07:54:00,69.123,69.123,69.094,69.094,11200000.0
2006-05-23 07:55:00,69.111,69.14,69.103,69.139,12800000.0
2006-05-23 07:56:00,69.142,69.16,69.142,69.16,16000000.0
2006-05-23 07:57:00,69.153,69.154,69.148,69.148,11200000.0
2006-05-23 07:58:00,69.156,69.156,69.145,69.155,11200000.0
2006-05-23 07:59:00,69.142,69.152,69.142,69.15,12800000.0
2006-05-23 08:01:00,69.139,69.141,69.128,69.128,8000000.0
2006-05-23 08:02:00,69.132,69.147,69.132,69.147,4800000.0
2006-05-23 08:03:00,69.149,69.151,69.143,69.15,11200000.0
2006-05-23 08:04:00,69.16,69.174,69.159,69.174,17600000.0
2006-05-23 08:05:00,69.172,69.177,69.154,69.154,14800000.0
2006-05-23 08:06:00,69.15,69.15,69.142,69.146,11200000.0
2006-05-23 08:07:00,69.146,69.148,69.14,69.148,11200000.0
2006-05-23 08:08:00,69.15,69.15,69.135,69.136,18000000.0
2006-05-23 08:09:00,69.129,69.129,69.107,69.116,13200000.0
2006-05-23 08:10:00,69.084,69.119,69.084,69.108,12800000.0
2006-05-23 08:11:00,69.11,69.11,69.093,69.1,11200000.0
2006-05-23 08:12:00,69.097,69.115,69.097,69.107,16000000.0
2006-05-23 08:13:00,69.113,69.119,69.111,69.114,11200000.0
2006-05-23 08:14:00,69.127,69.127,69.114,69.116,12800000.0
2006-05-23 08:15:00,69.126,69.126,69.105,69.114,16000000.0
2006-05-23 08:16:00,69.134,69.136,69.115,69.129,11200000.0
2006-05-23 08:17:00,69.13,69.131,69.117,69.131,12800000.0
2006-05-23 08:18:00,69.115,69.117,69.09,69.093,12800000.0
2006-05-23 08:19:00,69.09,69.1,69.084,69.09,14400000.0
2006-05-23 08:21:00,69.085,69.088,69.066,69.066,17600000.0
2006-05-23 08:22:00,69.074,69.079,69.064,69.064,11200000.0
2006-05-23 08:23:00,69.055,69.055,69.046,69.046,11200000.0
2006-05-23 08:24:00,69.044,69.045,69.037,69.037,14400000.0
2006-05-23 08:25:00,69.039,69.058,69.039,69.058,12800000.0
2006-05-23 08:26:00,69.057,69.057,68.958,69.047,8000000.0
2006-05-23 08:27:00,69.021,69.037,69.018,69.018,12800000.0
2006-05-23 08:28:00,69.017,69.025,69.002,69.021,11200000.0
2006-05-23 08:29:00,69.025,69.031,69.025,69.026,14400000.0
2006-05-23 08:30:00,69.021,69.026,69.004,69.004,11600000.0
2006-05-23 08:31:00,68.997,69.018,68.997,69.009,12800000.0
2006-05-23 08:32:00,69.02,69.031,69.02,69.031,10600000.0
2006-05-23 08:33:00,69.031,69.031,69.014,69.014,11200000.0
2006-05-23 08:34:00,69.016,69.016,69.006,69.009,9600000.0
2006-05-23 08:35:00,69.015,69.015,69.0,69.009,17600000.0
2006-05-23 08:37:00,69.019,69.028,69.017,69.027,11200000.0
2006-05-23 08:38:00,69.03,69.037,69.024,69.031,11200000.0
2006-05-23 08:39:00,69.014,69.031,69.014,69.023,15400000.0
2006-05-23 08:40:00,69.017,69.018,69.004,69.004,16000000.0
2006-05-23 08:41:00,69.001,69.008,69.001,69.008,17600000.0
2006-05-23 08:42:00,68.993,69.002,68.993,69.0,12800000.0
2006-05-23 08:43:00,68.995,68.999,68.976,68.979,12800000.0
2006-05-23 08:44:00,68.968,68.968,68.957,68.957,12800000.0
2006-05-23 08:45:00,68.942,68.959,68.942,68.952,15400000.0
2006-05-23 08:46:00,68.956,68.962,68.955,68.955,11200000.0
2006-05-23 08:47:00,68.956,68.956,68.935,68.945,11600000.0
2006-05-23 08:48:00,68.932,68.939,68.925,68.939,12800000.0
2006-05-23 08:49:00,68.944,68.953,68.943,68.945,17000000.0
2006-05-23 08:50:00,68.937,68.946,68.917,68.942,12800000.0
2006-05-23 08:51:00,68.955,68.961,68.95,68.957,17000000.0
2006-05-23 08:52:00,68.949,68.949,68.928,68.937,11200000.0
2006-05-23 08:53:00,68.941,68.956,68.941,68.95,16000000.0
2006-05-23 08:54:00,68.952,68.952,68.941,68.941,3200000.0
2006-05-23 08:55:00,68.952,68.963,68.952,68.952,16000000.0
2006-05-23 08:56:00,68.978,68.997,68.978,68.997,11200000.0
2006-05-23 08:57:00,68.998,69.003,68.992,68.992,11200000.0
2006-05-23 08:58:00,68.988,69.0,68.988,69.0,9600000.0
2006-05-23 08:59:00,68.986,69.002,68.975,69.002,12800000.0
2006-05-23 09:00:00,69.003,69.009,68.998,69.009,17600000.0
2006-05-23 09:01:00,69.015,69.015,69.005,69.01,10600000.0
2006-05-23 09:02:00,69.03,69.033,69.021,69.022,11200000.0
2006-05-23 09:03:00,69.02,69.021,69.002,69.006,16000000.0
2006-05-23 09:04:00,69.001,69.002,68.992,69.002,11200000.0
2006-05-23 09:05:00,68.992,69.003,68.987,69.003,11200000.0
2006-05-23 09:06:00,69.011,69.018,69.005,69.018,12800000.0
2006-05-23 09:07:00,69.058,69.07,69.054,69.054,12800000.0
2006-05-23 09:08:00,69.043,69.043,69.021,69.021,12800000.0
2006-05-23 09:09:00,69.028,69.052,69.028,69.052,17600000.0
2006-05-23 09:10:00,69.06,69.071,69.06,69.071,12800000.0
2006-05-23 09:11:00,69.078,69.108,69.078,69.108,13200000.0
2006-05-23 09:12:00,69.117,69.14,69.117,69.14,12800000.0
2006-05-23 09:13:00,69.155,69.163,69.15,69.15,10600000.0
2006-05-23 09:14:00,69.143,69.156,69.143,69.145,11200000.0
2006-05-23 09:15:00,69.156,69.156,69.143,69.151,11600000.0
2006-05-23 09:16:00,69.149,69.155,69.143,69.143,12200000.0
2006-05-23 09:17:00,69.146,69.154,69.14,69.154,11200000.0
2006-05-23 09:18:00,69.153,69.156,69.151,69.154,14400000.0
2006-05-23 09:19:00,69.142,69.151,69.142,69.146,12800000.0
2006-05-23 09:20:00,69.146,69.155,69.143,69.155,16000000.0
2006-05-23 09:21:00,69.152,69.152,69.141,69.145,11200000.0
2006-05-23 09:22:00,69.15,69.15,69.14,69.145,17600000.0
2006-05-23 09:25:00,69.13,69.142,69.126,69.132,13200000.0
2006-05-23 09:26:00,69.138,69.168,69.138,69.168,11200000.0
2006-05-23 09:27:00,69.157,69.171,69.157,69.171,11200000.0
2006-05-23 09:28:00,69.178,69.182,69.177,69.18,12800000.0
2006-05-23 09:29:00,69.179,69.186,69.176,69.176,11200000.0
2006-05-23 09:30:00,69.182,69.197,69.182,69.197,12800000.0
2006-05-23 09:31:00,69.204,69.233,69.204,69.223,12800000.0
2006-05-23 09:32:00,69.227,69.237,69.207,69.213,13800000.0
2006-05-23 09:33:00,69.218,69.221,69.212,69.217,12800000.0
2006-05-23 09:34:00,69.233,69.272,69.233,69.272,11200000.0
2006-05-23 09:35:00,69.264,69.264,69.254,69.26,12800000.0
2006-05-23 09:36:00,69.254,69.268,69.248,69.268,9600000.0
2006-05-23 09:37:00,69.276,69.287,69.222,69.281,16000000.0
2006-05-23 09:38:00,69.283,69.283,69.269,69.273,11200000.0
2006-05-23 09:39:00,69.281,69.294,69.276,69.294,12800000.0
2006-05-23 09:40:00,69.305,69.322,69.281,69.292,14400000.0
2006-05-23 09:41:00,69.288,69.292,69.283,69.292,11200000.0
2006-05-23 09:42:00,69.29,69.307,69.286,69.307,16000000.0
2006-05-23 09:43:00,69.313,69.313,69.292,69.292,12800000.0
2006-05-23 09:44:00,69.288,69.295,69.264,69.264,12800000.0
2006-05-23 09:45:00,69.279,69.3,69.279,69.3,12800000.0
2006-05-23 09:46:00,69.327,69.327,69.295,69.32,11200000.0
2006-05-23 09:47:00,69.341,69.374,69.341,69.369,12800000.0
2006-05-23 09:48:00,69.356,69.374,69.348,69.373,11200000.0
2006-05-23 09:49:00,69.375,69.394,69.37,69.394,12800000.0
2006-05-23 09:50:00,69.383,69.383,69.356,69.36,16000000.0
2006-05-23 09:51:00,69.357,69.364,69.352,69.364,16000000.0
2006-05-23 09:52:00,69.378,69.405,69.378,69.405,14400000.0
2006-05-23 09:53:00,69.4,69.412,69.4,69.406,12800000.0
2006-05-23 09:54:00,69.428,69.48,69.428,69.48,17600000.0
2006-05-23 09:55:00,69.483,69.558,69.483,69.558,11200000.0
2006-05-23 09:56:00,69.59,69.596,69.564,69.564,13200000.0
2006-05-23 09:57:00,69.557,69.56,69.551,69.555,17000000.0
2006-05-23 09:58:00,69.558,69.613,69.488,69.613,17600000.0
2006-05-23 09:59:00,69.61,69.622,69.606,69.606,17600000.0
2006-05-23 10:00:00,69.589,69.598,69.577,69.593,11200000.0
2006-05-23 10:01:00,69.581,69.595,69.581,69.581,12800000.0
2006-05-23 10:02:00,69.582,69.585,69.576,69.58,16000000.0
2006-05-23 10:03:00,69.567,69.569,69.555,69.566,11200000.0
2006-05-23 10:04:00,69.551,69.551,69.546,69.546,8000000.0
2006-05-23 10:05:00,69.545,69.547,69.526,69.526,14400000.0
2006-05-23 10:06:00,69.537,69.554,69.537,69.542,16000000.0
2006-05-23 10:07:00,69.527,69.538,69.517,69.526,12800000.0
2006-05-23 10:08:00,69.515,69.532,69.51,69.532,11200000.0
2006-05-23 10:09:00,69.543,69.551,69.538,69.551,12200000.0
2006-05-23 10:10:00,69.558,69.562,69.547,69.562,17400000.0
2006-05-23 10:11:00,69.562,69.59,69.56,69.59,11200000.0
2006-05-23 10:12:00,69.618,69.618,69.588,69.617,12800000.0
2006-05-23 10:13:00,69.614,69.615,69.603,69.608,12800000.0
2006-05-23 10:14:00,69.59,69.599,69.585,69.59,11200000.0
2006-05-23 10:15:00,69.586,69.597,69.586,69.594,12800000.0
2006-05-23 10:16:00,69.581,69.581,69.568,69.572,12800000.0
2006-05-23 10:17:00,69.585,69.586,69.573,69.573,11200000.0
2006-05-23 10:18:00,69.569,69.586,69.559,69.576,11200000.0
2006-05-23 10:19:00,69.559,69.577,69.559,69.577,11200000.0
2006-05-23 10:20:00,69.591,69.591,69.57,69.574,17600000.0
2006-05-23 10:21:00,69.563,69.587,69.563,69.571,16000000.0
2006-05-23 10:22:00,69.566,69.568,69.555,69.564,11200000.0
2006-05-23 10:23:00,69.562,69.562,69.549,69.549,10600000.0
2006-05-23 10:24:00,69.544,69.573,69.544,69.565,12800000.0
2006-05-23 10:25:00,69.564,69.564,69.541,69.544,11200000.0
2006-05-23 10:26:00,69.543,69.545,69.529,69.53,9600000.0
2006-05-23 10:27:00,69.52,69.529,69.517,69.529,11200000.0
2006-05-23 10:28:00,69.527,69.527,69.511,69.512,12800000.0
2006-05-23 10:29:00,69.519,69.532,69.519,69.53,11200000.0
2006-05-23 10:30:00,69.531,69.545,69.531,69.545,7400000.0
2006-05-23 10:31:00,69.548,69.548,69.53,69.541,12800000.0
2006-05-23 10:34:00,69.523,69.523,69.509,69.509,11200000.0
2006-05-23 10:35:00,69.508,69.513,69.502,69.513,11200000.0
2006-05-23 10:36:00,69.512,69.512,69.502,69.51,10600000.0
2006-05-23 10:37:00,69.524,69.537,69.44,69.53,11200000.0
2006-05-23 10:38:00,69.543,69.544,69.526,69.537,12800000.0
2006-05-23 10:39:00,69.53,69.548,69.53,69.548,11200000.0
2006-05-23 10:40:00,69.541,69.542,69.527,69.527,16000000.0
2006-05-23 10:41:00,69.53,69.538,69.522,69.522,12200000.0
2006-05-23 10:42:00,69.542,69.544,69.528,69.533,11200000.0
2006-05-23 10:43:00,69.526,69.535,69.524,69.535,11200000.0
2006-05-23 10:44:00,69.527,69.527,69.495,69.497,12800000.0
2006-05-23 10:46:00,69.5,69.503,69.494,69.494,12800000.0
2006-05-23 10:47:00,69.497,69.501,69.479,69.501,12800000.0
2006-05-23 10:48:00,69.497,69.497,69.486,69.49,12800000.0
2006-05-23 10:49:00,69.476,69.491,69.476,69.491,11200000.0
2006-05-23 10:50:00,69.471,69.479,69.468,69.472,16000000.0
2006-05-23 10:51:00,69.473,69.48,69.472,69.474,17600000.0
2006-05-23 10:52:00,69.464,69.464,69.444,69.448,11200000.0
2006-05-23 10:53:00,69.459,69.459,69.429,69.431,11200000.0
2006-05-23 10:54:00,69.425,69.444,69.419,69.444,17600000.0
2006-05-23 10:55:00,69.434,69.44,69.424,69.436,11200000.0
2006-05-23 10:56:00,69.446,69.45,69.439,69.45,17600000.0
2006-05-23 10:57:00,69.444,69.471,69.444,69.471,16000000.0
2006-05-23 10:58:00,69.478,69.484,69.39,69.478,12800000.0
2006-05-23 10:59:00,69.481,69.491,69.481,69.483,11200000.0
2006-05-23 11:00:00,69.494,69.495,69.488,69.488,12800000.0
2006-05-23 11:01:00,69.484,69.484,69.472,69.472,12200000.0
2006-05-23 11:02:00,69.474,69.48,69.471,69.475,16000000.0
2006-05-23 11:03:00,69.486,69.486,69.458,69.464,12800000.0
2006-05-23 11:04:00,69.481,69.485,69.477,69.478,14400000.0
2006-05-23 11:05:00,69.487,69.495,69.478,69.495,17600000.0
2006-05-23 11:06:00,69.497,69.497,69.487,69.495,17600000.0
2006-05-23 11:07:00,69.493,69.493,69.473,69.482,17600000.0
2006-05-23 11:08:00,69.418,69.494,69.418,69.494,11200000.0
2006-05-23 11:09:00,69.499,69.504,69.487,69.495,17600000.0
2006-05-23 11:10:00,69.476,69.492,69.476,69.487,12800000.0
2006-05-23 11:11:00,69.483,69.483,69.466,69.48,10600000.0
2006-05-23 11:12:00,69.476,69.476,69.46,69.46,17000000.0
2006-05-23 11:13:00,69.481,69.492,69.471,69.484,14400000.0
2006-05-23 11:14:00,69.501,69.501,69.493,69.497,11200000.0
2006-05-23 11:15:00,69.496,69.514,69.496,69.514,11200000.0
2006-05-23 11:16:00,69.509,69.519,69.509,69.516,12800000.0
2006-05-23 11:17:00,69.506,69.522,69.502,69.522,11200000.0
2006-05-23 11:18:00,69.521,69.521,69.501,69.503,12800000.0
2006-05-23 11:19:00,69.493,69.493,69.484,69.485,17600000.0
2006-05-23 11:20:00,69.475,69.488,69.47,69.486,12200000.0
2006-05-23 11:21:00,69.487,69.487,69.471,69.48,14400000.0
2006-05-23 11:22:00,69.494,69.494,69.482,69.487,12800000.0
2006-05-23 11:23:00,69.491,69.494,69.485,69.486,11200000.0
2006-05-23 11:24:00,69.494,69.494,69.457,69.459,12800000.0
2006-05-23 11:25:00,69.42,69.42,69.344,69.344,17600000.0
2006-05-23 11:26:00,69.317,69.368,69.317,69.368,13800000.0
2006-05-23 11:27:00,69.376,69.376,69.326,69.326,11200000.0
2006-05-23 11:29:00,69.326,69.333,69.325,69.327,14400000.0
2006-05-23 11:30:00,69.325,69.325,69.303,69.303,14400000.0
2006-05-23 11:31:00,69.308,69.308,69.299,69.304,11200000.0
2006-05-23 11:32:00,69.302,69.312,69.301,69.312,17600000.0
2006-05-23 11:33:00,69.318,69.321,69.297,69.297,12800000.0
2006-05-23 11:34:00,69.3,69.308,69.292,69.292,12800000.0
2006-05-23 11:35:00,69.268,69.271,69.261,69.265,11200000.0
2006-05-23 11:36:00,69.285,69.302,69.285,69.302,12800000.0
2006-05-23 11:37:00,69.301,69.301,69.286,69.286,11200000.0
2006-05-23 11:38:00,69.289,69.305,69.289,69.305,10600000.0
2006-05-23 11:39:00,69.307,69.309,69.296,69.302,11200000.0
2006-05-23 11:40:00,69.306,69.328,69.306,69.328,11200000.0
2006-05-23 11:41:00,69.355,69.355,69.342,69.347,16000000.0
2006-05-23 11:42:00,69.338,69.348,69.331,69.347,17600000.0
2006-05-23 11:43:00,69.358,69.364,69.349,69.356,11200000.0
2006-05-23 11:44:00,69.332,69.336,69.323,69.328,11200000.0
2006-05-23 11:45:00,69.332,69.337,69.331,69.336,13800000.0
2006-05-23 11:46:00,69.318,69.318,69.294,69.302,11200000.0
2006-05-23 11:47:00,69.305,69.313,69.289,69.313,17600000.0
2006-05-23 11:48:00,69.318,69.318,69.297,69.298,11200000.0
2006-05-23 11:49:00,69.307,69.326,69.307,69.325,12800000.0
2006-05-23 11:50:00,69.329,69.369,69.329,69.369,13200000.0
2006-05-23 11:51:00,69.356,69.361,69.345,69.348,11200000.0
2006-05-23 11:52:00,69.366,69.373,69.366,69.373,11200000.0
2006-05-23 11:53:00,69.395,69.401,69.383,69.39,16000000.0
2006-05-23 11:54:00,69.392,69.402,69.388,69.402,14400000.0
2006-05-23 11:55:00,69.405,69.405,69.334,69.395,11200000.0
2006-05-23 11:56:00,69.402,69.411,69.401,69.401,12800000.0
2006-05-23 11:57:00,69.39,69.394,69.383,69.392,12800000.0
2006-05-23 11:58:00,69.398,69.403,69.396,69.4,11200000.0
2006-05-23 11:59:00,69.401,69.401,69.381,69.381,11200000.0
2006-05-23 12:00:00,69.397,69.4,69.393,69.393,11200000.0
2006-05-23 12:01:00,69.395,69.395,69.387,69.389,11200000.0
2006-05-23 12:02:00,69.394,69.409,69.394,69.409,14400000.0
2006-05-23 12:03:00,69.413,69.418,69.406,69.409,10600000.0
2006-05-23 12:04:00,69.425,69.425,69.406,69.425,17600000.0
2006-05-23 12:05:00,69.432,69.432,69.41,69.41,17600000.0
2006-05-23 12:06:00,69.429,69.436,69.423,69.428,12800000.0
2006-05-23 12:07:00,69.434,69.434,69.416,69.417,11200000.0
2006-05-23 12:08:00,69.405,69.409,69.395,69.397,11200000.0
2006-05-23 12:09:00,69.398,69.411,69.398,69.409,14400000.0
2006-05-23 12:10:00,69.409,69.41,69.394,69.398,11200000.0
2006-05-23 12:11:00,69.415,69.415,69.402,69.402,12800000.0
2006-05-23 12:12:00,69.404,69.405,69.4,69.402,11200000.0
2006-05-23 12:13:00,69.388,69.388,69.35,69.356,11200000.0
2006-05-23 12:14:00,69.361,69.361,69.35,69.36,12800000.0
2006-05-23 12:15:00,69.359,69.371,69.359,69.367,12800000.0
2006-05-23 12:16:00,69.359,69.4,69.359,69.4,12800000.0
2006-05-23 12:17:00,69.406,69.407,69.343,69.401,17000000.0
2006-05-23 12:18:00,69.391,69.397,69.382,69.382,16000000.0
2006-05-23 12:19:00,69.379,69.379,69.362,69.373,12200000.0
2006-05-23 12:20:00,69.381,69.381,69.359,69.361,14400000.0
2006-05-23 12:21:00,69.357,69.359,69.345,69.345,11200000.0
2006-05-23 12:22:00,69.335,69.341,69.333,69.341,16000000.0
2006-05-23 12:23:00,69.343,69.36,69.339,69.36,14400000.0
2006-05-23 12:24:00,69.345,69.345,69.303,69.303,12800000.0
2006-05-23 12:25:00,69.3,69.311,69.3,69.311,11200000.0
2006-05-23 12:26:00,69.328,69.333,69.327,69.329,11200000.0
2006-05-23 12:27:00,69.329,69.329,69.286,69.286,11200000.0
2006-05-23 12:28:00,69.269,69.28,69.262,69.28,12800000.0
2006-05-23 12:29:00,69.288,69.301,69.288,69.3,17600000.0
2006-05-23 12:30:00,69.293,69.307,69.293,69.307,17600000.0
2006-05-23 12:31:00,69.307,69.316,69.303,69.315,12800000.0
2006-05-23 12:33:00,69.327,69.329,69.318,69.329,14400000.0
2006-05-23 12:34:00,69.326,69.337,69.326,69.33,12800000.0
2006-05-23 12:35:00,69.33,69.338,69.322,69.326,11200000.0
2006-05-23 12:36:00,69.317,69.34,69.317,69.34,10600000.0
2006-05-23 12:37:00,69.346,69.35,69.335,69.34,11200000.0
2006-05-23 12:38:00,69.338,69.338,69.241,69.331,17600000.0
2006-05-23 12:40:00,69.333,69.347,69.319,69.347,16000000.0
2006-05-23 12:41:00,69.341,69.35,69.341,69.347,12800000.0
2006-05-23 12:42:00,69.35,69.351,69.334,69.335,14400000.0
2006-05-23 12:43:00,69.336,69.338,69.33,69.337,12800000.0
2006-05-23 12:44:00,69.327,69.339,69.321,69.339,17600000.0
2006-05-23 12:45:00,69.344,69.353,69.339,69.353,16000000.0
2006-05-23 12:47:00,69.35,69.353,69.336,69.337,12800000.0
2006-05-23 12:48:00,69.332,69.346,69.322,69.346,12800000.0
2006-05-23 12:49:00,69.368,69.368,69.356,69.361,16000000.0
2006-05-23 12:50:00,69.354,69.354,69.339,69.346,14400000.0
2006-05-23 12:51:00,69.348,69.351,69.335,69.335,11200000.0
2006-05-23 12:52:00,69.336,69.367,69.336,69.367,11200000.0
2006-05-23 12:53:00,69.362,69.362,69.346,69.346,11200000.0
2006-05-23 12:54:00,69.35,69.35,69.336,69.336,12800000.0
2006-05-23 12:55:00,69.339,69.347,69.339,69.344,16000000.0
2006-05-23 12:56:00,69.342,69.361,69.342,69.357,11200000.0
2006-05-23 12:57:00,69.375,69.407,69.375,69.405,11200000.0
2006-05-23 12:58:00,69.404,69.407,69.382,69.382,17600000.0
2006-05-23 12:59:00,69.371,69.408,69.371,69.408,16000000.0
2006-05-23 13:00:00,69.421,69.424,69.416,69.421,12800000.0
2006-05-23 13:01:00,69.394,69.41,69.39,69.39,14400000.0
2006-05-23 13:02:00,69.384,69.398,69.384,69.398,12800000.0
2006-05-23 13:03:00,69.404,69.404,69.385,69.399,16000000.0
2006-05-23 13:04:00,69.406,69.412,69.406,69.408,11200000.0
2006-05-23 13:05:00,69.404,69.41,69.401,69.41,12800000.0
2006-05-23 13:06:00,69.42,69.422,69.411,69.411,11200000.0
2006-05-23 13:07:00,69.407,69.407,69.395,69.397,14400000.0
2006-05-23 13:08:00,69.393,69.396,69.39,69.39,18000000.0
2006-05-23 13:09:00,69.393,69.393,69.381,69.388,12800000.0
2006-05-23 13:10:00,69.381,69.392,69.369,69.392,16000000.0
2006-05-23 13:11:00,69.387,69.393,69.387,69.392,11200000.0
2006-05-23 13:12:00,69.391,69.391,69.383,69.383,12800000.0
2006-05-23 13:13:00,69.383,69.384,69.373,69.375,17600000.0
2006-05-23 13:14:00,69.382,69.383,69.359,69.359,12800000.0
2006-05-23 13:15:00,69.38,69.383,69.37,69.378,12800000.0
2006-05-23 13:18:00,69.369,69.376,69.36,69.364,11200000.0
2006-05-23 13:19:00,69.362,69.368,69.361,69.366,16000000.0
2006-05-23 13:20:00,69.383,69.389,69.379,69.386,9600000.0
2006-05-23 13:23:00,69.371,69.379,69.37,69.37,12800000.0
2006-05-23 13:24:00,69.381,69.385,69.318,69.363,8000000.0
2006-05-23 13:26:00,69.384,69.384,69.374,69.384,17600000.0
2006-05-23 13:27:00,69.372,69.384,69.367,69.384,12800000.0
2006-05-23 13:28:00,69.386,69.387,69.291,69.387,15400000.0
2006-05-23 13:30:00,69.384,69.384,69.37,69.38,12800000.0
2006-05-23 13:31:00,69.39,69.392,69.374,69.374,11200000.0
2006-05-23 13:32:00,69.375,69.375,69.365,69.371,11200000.0
2006-05-23 13:34:00,69.368,69.373,69.365,69.373,14400000.0
2006-05-23 13:35:00,69.372,69.372,69.36,69.366,36800000.0
2006-05-23 13:36:00,69.361,69.361,69.338,69.338,17600000.0
2006-05-23 13:37:00,69.338,69.348,69.338,69.341,14400000.0
2006-05-23 13:38:00,69.333,69.343,69.333,69.342,33600000.0
2006-05-23 13:39:00,69.348,69.348,69.335,69.348,14400000.0
2006-05-23 13:40:00,69.354,69.361,69.346,69.361,38800000.0
2006-05-23 13:41:00,69.351,69.351,69.34,69.342,16000000.0
2006-05-23 13:42:00,69.333,69.34,69.296,69.296,11200000.0
2006-05-23 13:43:00,69.286,69.286,69.272,69.276,27200000.0
2006-05-23 13:44:00,69.27,69.278,69.261,69.265,33600000.0
2006-05-23 13:45:00,69.26,69.271,69.26,69.268,20800000.0
2006-05-23 13:46:00,69.276,69.278,69.271,69.275,24000000.0
2006-05-23 13:47:00,69.279,69.283,69.279,69.279,12800000.0
2006-05-23 13:48:00,69.277,69.3,69.277,69.299,12800000.0
2006-05-23 13:49:00,69.308,69.324,69.308,69.318,17600000.0
2006-05-23 13:50:00,69.318,69.319,69.304,69.304,11200000.0
2006-05-23 13:51:00,69.314,69.318,69.314,69.316,24000000.0
2006-05-23 13:53:00,69.315,69.32,69.31,69.31,17600000.0
2006-05-23 13:54:00,69.308,69.308,69.299,69.302,25000000.0
2006-05-23 13:55:00,69.291,69.299,69.285,69.289,14400000.0
2006-05-23 13:56:00,69.298,69.3,69.271,69.271,14400000.0
2006-05-23 13:57:00,69.283,69.286,69.273,69.286,28200000.0
2006-05-23 13:58:00,69.286,69.293,69.285,69.285,14400000.0
2006-05-23 13:59:00,69.284,69.295,69.283,69.295,32000000.0
2006-05-23 14:00:00,69.296,69.313,69.289,69.312,48000000.0
2006-05-23 14:01:00,69.318,69.319,69.308,69.318,32000000.0
2006-05-23 14:02:00,69.323,69.323,69.315,69.315,14400000.0
2006-05-23 14:03:00,69.314,69.318,69.314,69.315,14400000.0
2006-05-23 14:04:00,69.312,69.312,69.297,69.297,11200000.0
2006-05-23 14:05:00,69.291,69.294,69.287,69.287,24000000.0
2006-05-23 14:06:00,69.276,69.276,69.263,69.272,36800000.0
2006-05-23 14:07:00,69.284,69.286,69.276,69.281,40400000.0
2006-05-23 14:08:00,69.275,69.286,69.275,69.281,16000000.0
2006-05-23 14:09:00,69.277,69.282,69.268,69.282,33600000.0
2006-05-23 14:10:00,69.286,69.293,69.283,69.293,33600000.0
2006-05-23 14:11:00,69.31,69.32,69.309,69.319,14400000.0
2006-05-23 14:12:00,69.309,69.311,69.299,69.299,27200000.0
2006-05-23 14:13:00,69.305,69.305,69.297,69.303,14400000.0
2006-05-23 14:14:00,69.315,69.338,69.315,69.338,12800000.0
2006-05-23 14:15:00,69.338,69.338,69.319,69.319,28800000.0
2006-05-23 14:16:00,69.316,69.331,69.316,69.324,25600000.0
2006-05-23 14:17:00,69.319,69.327,69.315,69.318,12800000.0
2006-05-23 14:19:00,69.336,69.349,69.336,69.349,12800000.0
2006-05-23 14:20:00,69.354,69.357,69.348,69.348,25600000.0
2006-05-23 14:21:00,69.351,69.373,69.351,69.366,28800000.0
2006-05-23 14:22:00,69.35,69.359,69.344,69.35,11200000.0
2006-05-23 14:23:00,69.326,69.336,69.318,69.336,48000000.0
2006-05-23 14:24:00,69.328,69.335,69.305,69.335,12800000.0
2006-05-23 14:25:00,69.321,69.321,69.283,69.284,12800000.0
2006-05-23 14:26:00,69.26,69.274,69.26,69.261,12800000.0
2006-05-23 14:27:00,69.268,69.276,69.264,69.27,17600000.0
2006-05-23 14:28:00,69.259,69.273,69.259,69.263,11200000.0
2006-05-23 14:29:00,69.255,69.255,69.236,69.25,36800000.0
2006-05-23 14:30:00,69.239,69.248,69.228,69.228,22400000.0
2006-05-23 14:31:00,69.225,69.238,69.225,69.226,20200000.0
2006-05-23 14:32:00,69.247,69.249,69.237,69.237,8000000.0
2006-05-23 14:33:00,69.227,69.255,69.227,69.254,24000000.0
2006-05-23 14:34:00,69.254,69.254,69.216,69.235,12800000.0
2006-05-23 14:35:00,69.217,69.217,69.209,69.209,14400000.0
2006-05-23 14:36:00,69.202,69.203,69.183,69.193,11200000.0
2006-05-23 14:37:00,69.205,69.205,69.192,69.203,11200000.0
2006-05-23 14:38:00,69.204,69.212,69.202,69.212,56000000.0
2006-05-23 14:39:00,69.229,69.229,69.215,69.228,12800000.0
2006-05-23 14:40:00,69.228,69.236,69.217,69.224,14400000.0
2006-05-23 14:41:00,69.221,69.235,69.219,69.228,56000000.0
2006-05-23 14:42:00,69.228,69.23,69.219,69.227,12800000.0
2006-05-23 14:43:00,69.229,69.233,69.227,69.227,25600000.0
2006-05-23 14:44:00,69.23,69.232,69.219,69.219,12800000.0
2006-05-23 14:45:00,69.212,69.217,69.204,69.217,11200000.0
2006-05-23 14:46:00,69.215,69.217,69.21,69.21,10600000.0
2006-05-23 14:47:00,69.201,69.203,69.193,69.193,16000000.0
2006-05-23 14:49:00,69.189,69.19,69.181,69.185,31400000.0
2006-05-23 14:50:00,69.182,69.188,69.182,69.187,28800000.0
2006-05-23 14:51:00,69.189,69.189,69.177,69.177,32000000.0
2006-05-23 14:52:00,69.179,69.179,69.171,69.174,13200000.0
2006-05-23 14:53:00,69.175,69.184,69.175,69.182,17600000.0
2006-05-23 14:54:00,69.188,69.192,69.149,69.149,12800000.0
2006-05-23 14:55:00,69.132,69.134,69.116,69.134,16000000.0
2006-05-23 14:56:00,69.127,69.132,69.118,69.118,12200000.0
2006-05-23 14:57:00,69.122,69.127,69.11,69.11,12800000.0
2006-05-23 14:58:00,69.115,69.115,69.097,69.114,17600000.0
2006-05-23 14:59:00,69.112,69.116,69.098,69.098,16000000.0
2006-05-23 15:00:00,69.099,69.099,69.093,69.098,14400000.0
2006-05-23 15:01:00,69.091,69.101,69.086,69.086,12800000.0
2006-05-23 15:02:00,69.088,69.111,69.086,69.111,27200000.0
2006-05-23 15:03:00,69.116,69.125,69.116,69.118,12800000.0
2006-05-23 15:04:00,69.116,69.116,69.109,69.114,11200000.0
2006-05-23 15:05:00,69.113,69.122,69.11,69.122,11200000.0
2006-05-23 15:06:00,69.123,69.123,69.114,69.114,11200000.0
2006-05-23 15:07:00,69.121,69.124,69.118,69.122,25600000.0
2006-05-23 15:08:00,69.124,69.125,69.112,69.124,8000000.0
2006-05-23 15:09:00,69.113,69.134,69.113,69.132,16000000.0
2006-05-23 15:10:00,69.154,69.16,69.147,69.147,12800000.0
2006-05-23 15:11:00,69.134,69.152,69.133,69.152,32000000.0
2006-05-23 15:12:00,69.165,69.169,69.158,69.162,12800000.0
2006-05-23 15:13:00,69.173,69.176,69.166,69.167,44800000.0
2006-05-23 15:14:00,69.162,69.162,69.14,69.14,35200000.0
2006-05-23 15:15:00,69.153,69.163,69.153,69.163,21800000.0
2006-05-23 15:16:00,69.158,69.162,69.15,69.152,36800000.0
2006-05-23 15:17:00,69.155,69.165,69.153,69.153,22400000.0
2006-05-23 15:18:00,69.157,69.157,69.136,69.141,21800000.0
2006-05-23 15:19:00,69.14,69.14,69.106,69.106,16000000.0
2006-05-23 15:20:00,69.101,69.11,69.101,69.109,24000000.0
2006-05-23 15:21:00,69.116,69.138,69.116,69.138,14400000.0
2006-05-23 15:22:00,69.146,69.16,69.141,69.143,12800000.0
2006-05-23 15:23:00,69.145,69.153,69.14,69.153,48000000.0
2006-05-23 15:24:00,69.157,69.167,69.155,69.165,25600000.0
2006-05-23 15:25:00,69.16,69.165,69.137,69.137,27200000.0
2006-05-23 15:26:00,69.13,69.136,69.127,69.127,40000000.0
2006-05-23 15:27:00,69.123,69.123,69.106,69.106,28800000.0
2006-05-23 15:28:00,69.103,69.113,69.093,69.113,70400000.0
2006-05-23 15:29:00,69.143,69.16,69.063,69.16,46400000.0
2006-05-23 15:30:00,69.07,69.163,69.064,69.076,114600000.0
2006-05-23 15:31:00,69.167,69.173,69.153,69.173,60200000.0
2006-05-23 15:32:00,69.198,69.25,69.198,69.25,30400000.0
2006-05-23 15:33:00,69.276,69.276,69.261,69.266,30800000.0
2006-05-23 15:34:00,69.281,69.318,69.281,69.305,22400000.0
2006-05-23 15:35:00,69.309,69.323,69.303,69.311,33600000.0
2006-05-23 15:36:00,69.306,69.329,69.306,69.329,32000000.0
2006-05-23 15:37:00,69.317,69.317,69.284,69.284,30400000.0
2006-05-23 15:38:00,69.277,69.288,69.258,69.269,58600000.0
2006-05-23 15:39:00,69.269,69.29,69.269,69.29,36800000.0
2006-05-23 15:40:00,69.299,69.312,69.287,69.305,35200000.0
2006-05-23 15:41:00,69.305,69.305,69.288,69.291,25600000.0
2006-05-23 15:43:00,69.277,69.28,69.26,69.28,27200000.0
2006-05-23 15:44:00,69.273,69.282,69.258,69.26,12800000.0
2006-05-23 15:45:00,69.257,69.257,69.241,69.257,16000000.0
2006-05-23 15:46:00,69.263,69.274,69.263,69.271,14400000.0
2006-05-23 15:47:00,69.27,69.27,69.239,69.253,30400000.0
2006-05-23 15:48:00,69.243,69.255,69.234,69.234,27600000.0
2006-05-23 15:49:00,69.24,69.241,69.231,69.241,11200000.0
2006-05-23 15:50:00,69.218,69.246,69.213,69.246,11200000.0
2006-05-23 15:51:00,69.238,69.238,69.211,69.212,12800000.0
2006-05-23 15:52:00,69.217,69.219,69.21,69.21,20800000.0
2006-05-23 15:53:00,69.205,69.226,69.205,69.226,23400000.0
2006-05-23 15:54:00,69.23,69.24,69.226,69.24,28800000.0
2006-05-23 15:55:00,69.232,69.242,69.223,69.242,24000000.0
2006-05-23 15:56:00,69.236,69.253,69.236,69.243,51600000.0
2006-05-23 15:57:00,69.232,69.239,69.229,69.236,12800000.0
2006-05-23 15:58:00,69.242,69.249,69.235,69.235,19200000.0
2006-05-23 15:59:00,69.231,69.231,69.208,69.208,37200000.0
2006-05-23 16:00:00,69.211,69.239,69.203,69.239,51200000.0
2006-05-23 16:01:00,69.244,69.244,69.212,69.212,41600000.0
2006-05-23 16:02:00,69.191,69.193,69.18,69.18,11200000.0
2006-05-23 16:03:00,69.178,69.195,69.178,69.195,64000000.0
2006-05-23 16:04:00,69.191,69.205,69.191,69.205,45600000.0
2006-05-23 16:05:00,69.206,69.213,69.199,69.213,47400000.0
2006-05-23 16:06:00,69.212,69.219,69.203,69.203,34600000.0
2006-05-23 16:07:00,69.214,69.232,69.208,69.232,32000000.0
2006-05-23 16:08:00,69.24,69.248,69.237,69.246,44800000.0
2006-05-23 16:09:00,69.25,69.257,69.248,69.254,44200000.0
2006-05-23 16:10:00,69.258,69.268,69.258,69.258,41000000.0
2006-05-23 16:11:00,69.239,69.239,69.215,69.215,14400000.0
2006-05-23 16:12:00,69.218,69.218,69.21,69.214,56000000.0
2006-05-23 16:13:00,69.228,69.233,69.222,69.224,11200000.0
2006-05-23 16:14:00,69.22,69.22,69.214,69.217,49600000.0
2006-05-23 16:15:00,69.224,69.231,69.223,69.229,59200000.0
2006-05-23 16:16:00,69.225,69.235,69.224,69.228,17600000.0
2006-05-23 16:17:00,69.222,69.222,69.203,69.204,38400000.0
2006-05-23 16:18:00,69.206,69.209,69.198,69.204,11200000.0
2006-05-23 16:19:00,69.211,69.217,69.204,69.215,22400000.0
2006-05-23 16:20:00,69.219,69.227,69.216,69.216,11200000.0
2006-05-23 16:21:00,69.214,69.223,69.212,69.219,27200000.0
2006-05-23 16:22:00,69.218,69.218,69.208,69.211,41000000.0
2006-05-23 16:23:00,69.211,69.217,69.181,69.181,43200000.0
2006-05-23 16:24:00,69.186,69.196,69.185,69.19,17600000.0
2006-05-23 16:25:00,69.193,69.208,69.193,69.208,33600000.0
2006-05-23 16:26:00,69.2,69.201,69.196,69.197,17600000.0
2006-05-23 16:27:00,69.18,69.19,69.176,69.19,35200000.0
2006-05-23 16:28:00,69.198,69.203,69.191,69.194,27200000.0
2006-05-23 16:29:00,69.203,69.203,69.194,69.194,11200000.0
2006-05-23 16:30:00,69.185,69.185,69.128,69.128,11200000.0
2006-05-23 16:31:00,69.163,69.205,69.162,69.202,41600000.0
2006-05-23 16:32:00,69.218,69.224,69.213,69.216,12800000.0
2006-05-23 16:33:00,69.201,69.209,69.198,69.206,27200000.0
2006-05-23 16:34:00,69.205,69.205,69.149,69.149,35200000.0
2006-05-23 16:35:00,69.133,69.135,69.121,69.133,52800000.0
2006-05-23 16:36:00,69.137,69.137,69.118,69.118,51200000.0
2006-05-23 16:37:00,69.13,69.146,69.13,69.135,41600000.0
2006-05-23 16:38:00,69.12,69.121,69.103,69.115,40000000.0
2006-05-23 16:39:00,69.101,69.142,69.101,69.139,35200000.0
2006-05-23 16:40:00,69.149,69.15,69.13,69.137,56000000.0
2006-05-23 16:41:00,69.127,69.15,69.123,69.15,73000000.0
2006-05-23 16:42:00,69.178,69.193,69.176,69.178,54400000.0
2006-05-23 16:43:00,69.173,69.193,69.173,69.187,17600000.0
2006-05-23 16:44:00,69.194,69.202,69.19,69.202,11200000.0
2006-05-23 16:45:00,69.191,69.196,69.179,69.182,57600000.0
2006-05-23 16:46:00,69.19,69.213,69.19,69.21,11200000.0
2006-05-23 16:47:00,69.226,69.257,69.226,69.257,69600000.0
2006-05-23 16:48:00,69.243,69.252,69.233,69.233,52800000.0
2006-05-23 16:49:00,69.243,69.27,69.243,69.27,36800000.0
2006-05-23 16:50:00,69.276,69.278,69.256,69.256,74600000.0
2006-05-23 16:51:00,69.253,69.266,69.249,69.25,31400000.0
2006-05-23 16:52:00,69.259,69.264,69.255,69.264,46400000.0
2006-05-23 16:53:00,69.248,69.256,69.244,69.256,30400000.0
2006-05-23 16:54:00,69.276,69.292,69.276,69.289,11200000.0
2006-05-23 16:55:00,69.284,69.289,69.283,69.289,27200000.0
2006-05-23 16:57:00,69.29,69.294,69.282,69.291,19600000.0
2006-05-23 16:58:00,69.295,69.3,69.292,69.3,12800000.0
2006-05-23 16:59:00,69.311,69.341,69.311,69.341,51600000.0
2006-05-23 17:00:00,69.345,69.345,69.33,69.332,49600000.0
2006-05-23 17:01:00,69.318,69.318,69.302,69.302,40000000.0
2006-05-23 17:02:00,69.301,69.325,69.301,69.323,33600000.0
2006-05-23 17:03:00,69.311,69.311,69.297,69.304,44800000.0
2006-05-23 17:04:00,69.298,69.311,69.298,69.306,41600000.0
2006-05-23 17:05:00,69.297,69.32,69.297,69.3,54400000.0
2006-05-23 17:06:00,69.313,69.317,69.302,69.317,59200000.0
2006-05-23 17:07:00,69.323,69.326,69.311,69.315,35200000.0
2006-05-23 17:08:00,69.325,69.389,69.325,69.386,68800000.0
2006-05-23 17:09:00,69.368,69.368,69.307,69.314,59200000.0
2006-05-23 17:10:00,69.319,69.333,69.319,69.333,25600000.0
2006-05-23 17:11:00,69.36,69.362,69.337,69.362,38400000.0
2006-05-23 17:12:00,69.321,69.321,69.299,69.302,25000000.0
2006-05-23 17:13:00,69.314,69.323,69.297,69.297,28200000.0
2006-05-23 17:14:00,69.303,69.329,69.303,69.329,21800000.0
2006-05-23 17:15:00,69.339,69.346,69.332,69.346,19600000.0
2006-05-23 17:16:00,69.354,69.356,69.348,69.348,17600000.0
2006-05-23 17:17:00,69.351,69.351,69.319,69.319,38400000.0
2006-05-23 17:18:00,69.293,69.311,69.293,69.311,57000000.0
2006-05-23 17:19:00,69.323,69.351,69.323,69.351,24000000.0
2006-05-23 17:20:00,69.322,69.363,69.322,69.363,16400000.0
2006-05-23 17:21:00,69.38,69.384,69.375,69.384,29200000.0
2006-05-23 17:22:00,69.387,69.407,69.377,69.377,19200000.0
2006-05-23 17:23:00,69.412,69.443,69.412,69.428,11200000.0
2006-05-23 17:24:00,69.416,69.423,69.408,69.423,12200000.0
2006-05-23 17:25:00,69.435,69.435,69.414,69.422,17000000.0
2006-05-23 17:26:00,69.393,69.409,69.39,69.409,12800000.0
2006-05-23 17:27:00,69.404,69.404,69.373,69.376,46400000.0
2006-05-23 17:28:00,69.374,69.395,69.374,69.388,12800000.0
2006-05-23 17:29:00,69.394,69.416,69.394,69.398,27200000.0
2006-05-23 17:30:00,69.374,69.379,69.357,69.358,17600000.0
2006-05-23 17:31:00,69.347,69.348,69.335,69.344,88000000.0
2006-05-23 17:32:00,69.338,69.357,69.327,69.332,52800000.0
2006-05-23 17:33:00,69.351,69.364,69.351,69.362,36800000.0
2006-05-23 17:34:00,69.365,69.382,69.365,69.378,64000000.0
2006-05-23 17:36:00,69.369,69.369,69.334,69.334,33600000.0
2006-05-23 17:37:00,69.345,69.345,69.33,69.334,16000000.0
2006-05-23 17:38:00,69.347,69.377,69.347,69.377,35200000.0
2006-05-23 17:39:00,69.384,69.393,69.38,69.393,16000000.0
2006-05-23 17:40:00,69.39,69.39,69.379,69.389,75600000.0
2006-05-23 17:41:00,69.387,69.387,69.377,69.378,12800000.0
2006-05-23 17:42:00,69.369,69.369,69.346,69.346,11200000.0
2006-05-23 17:43:00,69.358,69.358,69.34,69.345,17600000.0
2006-05-23 17:44:00,69.339,69.339,69.321,69.321,30400000.0
2006-05-23 17:45:00,69.356,69.369,69.356,69.369,30400000.0
2006-05-23 17:46:00,69.379,69.388,69.378,69.379,41000000.0
2006-05-23 17:47:00,69.39,69.392,69.381,69.387,58000000.0
2006-05-23 17:48:00,69.378,69.378,69.361,69.368,58000000.0
2006-05-23 17:49:00,69.365,69.37,69.359,69.359,46400000.0
2006-05-23 17:50:00,69.35,69.369,69.35,69.369,8000000.0
2006-05-23 17:51:00,69.383,69.396,69.383,69.386,49000000.0
2006-05-23 17:52:00,69.384,69.401,69.384,69.401,43200000.0
2006-05-23 17:53:00,69.405,69.406,69.377,69.377,33600000.0
2006-05-23 17:54:00,69.365,69.372,69.348,69.372,38400000.0
2006-05-23 17:55:00,69.392,69.398,69.381,69.382,40400000.0
2006-05-23 17:56:00,69.371,69.393,69.362,69.393,44800000.0
2006-05-23 17:57:00,69.397,69.42,69.397,69.42,36800000.0
2006-05-23 17:58:00,69.426,69.426,69.409,69.409,17600000.0
2006-05-23 17:59:00,69.411,69.426,69.409,69.423,62400000.0
2006-05-23 18:00:00,69.427,69.431,69.425,69.431,51200000.0
2006-05-23 18:01:00,69.431,69.432,69.421,69.424,32000000.0
2006-05-23 18:02:00,69.423,69.423,69.387,69.387,24000000.0
2006-05-23 18:03:00,69.385,69.396,69.371,69.371,36200000.0
2006-05-23 18:07:00,69.374,69.393,69.37,69.393,11200000.0
2006-05-23 18:08:00,69.395,69.399,69.389,69.389,84800000.0
2006-05-23 18:09:00,69.382,69.408,69.382,69.408,34000000.0
2006-05-23 18:10:00,69.401,69.411,69.388,69.404,16000000.0
2006-05-23 18:11:00,69.407,69.407,69.396,69.396,12800000.0
2006-05-23 18:12:00,69.392,69.416,69.392,69.416,12800000.0
2006-05-23 18:14:00,69.427,69.428,69.418,69.418,19200000.0
2006-05-23 18:15:00,69.417,69.417,69.399,69.399,30400000.0
2006-05-23 18:16:00,69.394,69.408,69.391,69.408,56000000.0
2006-05-23 18:17:00,69.411,69.414,69.399,69.4,43200000.0
2006-05-23 18:18:00,69.396,69.396,69.379,69.379,29800000.0
2006-05-23 18:19:00,69.361,69.361,69.352,69.353,46400000.0
2006-05-23 18:20:00,69.358,69.367,69.358,69.36,42600000.0
2006-05-23 18:21:00,69.339,69.358,69.339,69.346,12800000.0
2006-05-23 18:22:00,69.353,69.362,69.351,69.36,33600000.0
2006-05-23 18:23:00,69.367,69.368,69.355,69.357,46400000.0
2006-05-23 18:25:00,69.354,69.356,69.335,69.335,33600000.0
2006-05-23 18:26:00,69.318,69.338,69.318,69.333,12800000.0
2006-05-23 18:27:00,69.353,69.38,69.353,69.371,33600000.0
2006-05-23 18:28:00,69.388,69.408,69.388,69.402,12800000.0
2006-05-23 18:29:00,69.401,69.407,69.393,69.407,25600000.0
2006-05-23 18:30:00,69.412,69.43,69.412,69.428,36200000.0
2006-05-23 18:31:00,69.433,69.434,69.42,69.434,11200000.0
2006-05-23 18:32:00,69.439,69.449,69.439,69.449,70400000.0
2006-05-23 18:34:00,69.447,69.447,69.433,69.433,19200000.0
2006-05-23 18:35:00,69.425,69.439,69.425,69.43,43200000.0
2006-05-23 18:36:00,69.443,69.452,69.436,69.436,9600000.0
2006-05-23 18:37:00,69.433,69.441,69.433,69.438,35600000.0
2006-05-23 18:40:00,69.43,69.441,69.427,69.441,65600000.0
2006-05-23 18:41:00,69.443,69.451,69.435,69.443,71400000.0
2006-05-23 18:42:00,69.451,69.46,69.449,69.457,78400000.0
2006-05-23 18:43:00,69.441,69.448,69.441,69.448,49000000.0
2006-05-23 18:45:00,69.451,69.453,69.431,69.453,12800000.0
2006-05-23 18:46:00,69.459,69.466,69.455,69.461,12800000.0
2006-05-23 18:47:00,69.457,69.476,69.457,69.465,14400000.0
2006-05-23 18:48:00,69.47,69.477,69.469,69.477,28800000.0
2006-05-23 18:49:00,69.48,69.48,69.466,69.47,24000000.0
2006-05-23 18:50:00,69.471,69.473,69.466,69.468,46400000.0
2006-05-23 18:51:00,69.473,69.473,69.463,69.468,12800000.0
2006-05-23 18:55:00,69.471,69.496,69.471,69.478,22400000.0
2006-05-23 18:56:00,69.485,69.503,69.485,69.495,16000000.0
2006-05-23 18:57:00,69.497,69.512,69.497,69.512,18600000.0
2006-05-23 18:58:00,69.515,69.523,69.505,69.523,32000000.0
2006-05-23 18:59:00,69.527,69.541,69.525,69.541,32000000.0
2006-05-23 19:00:00,69.55,69.563,69.55,69.563,14400000.0
2006-05-23 19:01:00,69.568,69.593,69.568,69.593,11200000.0
2006-05-23 19:02:00,69.597,69.597,69.584,69.586,43200000.0
2006-05-23 19:03:00,69.605,69.605,69.595,69.603,14400000.0
2006-05-23 19:05:00,69.585,69.598,69.584,69.598,17600000.0
2006-05-23 19:06:00,69.602,69.606,69.594,69.604,56000000.0
2006-05-23 19:07:00,69.604,69.612,69.602,69.602,35200000.0
2006-05-23 19:08:00,69.6,69.603,69.579,69.579,22400000.0
2006-05-23 19:09:00,69.576,69.585,69.568,69.568,12800000.0
2006-05-23 19:10:00,69.568,69.584,69.568,69.583,17600000.0
2006-05-23 19:11:00,69.594,69.594,69.582,69.586,17600000.0
2006-05-23 19:12:00,69.591,69.597,69.589,69.589,24000000.0
2006-05-23 19:13:00,69.584,69.604,69.584,69.604,16000000.0
2006-05-23 19:14:00,69.595,69.598,69.589,69.596,12800000.0
2006-05-23 19:15:00,69.604,69.612,69.593,69.593,16000000.0
2006-05-23 19:16:00,69.604,69.604,69.582,69.592,12800000.0
2006-05-23 19:17:00,69.598,69.604,69.596,69.597,14400000.0
2006-05-23 19:18:00,69.591,69.599,69.591,69.592,32000000.0
2006-05-23 19:19:00,69.595,69.609,69.593,69.609,11200000.0
2006-05-23 19:20:00,69.613,69.616,69.602,69.613,14400000.0
2006-05-23 19:21:00,69.606,69.612,69.604,69.604,17600000.0
2006-05-23 19:22:00,69.609,69.609,69.597,69.606,14400000.0
2006-05-23 19:23:00,69.602,69.602,69.587,69.6,16000000.0
2006-05-23 19:24:00,69.595,69.597,69.585,69.595,46800000.0
2006-05-23 19:25:00,69.594,69.599,69.594,69.596,12800000.0
2006-05-23 19:27:00,69.585,69.586,69.581,69.586,14400000.0
2006-05-23 19:28:00,69.58,69.59,69.57,69.59,12800000.0
2006-05-23 19:29:00,69.586,69.596,69.586,69.59,12200000.0
2006-05-23 19:30:00,69.598,69.604,69.597,69.603,11200000.0
2006-05-23 19:31:00,69.6,69.6,69.586,69.586,11200000.0
2006-05-23 19:32:00,69.588,69.589,69.58,69.583,11200000.0
2006-05-23 19:33:00,69.592,69.592,69.583,69.583,12800000.0
2006-05-23 19:34:00,69.579,69.579,69.565,69.574,12800000.0
2006-05-23 19:36:00,69.569,69.569,69.551,69.554,16000000.0
2006-05-23 19:37:00,69.559,69.597,69.559,69.597,11200000.0
2006-05-23 19:38:00,69.606,69.671,69.606,69.671,11200000.0
2006-05-23 19:39:00,69.69,69.71,69.69,69.71,12800000.0
2006-05-23 19:40:00,69.734,69.777,69.734,69.764,11200000.0
2006-05-23 19:41:00,69.778,69.796,69.778,69.796,11200000.0
2006-05-23 19:42:00,69.789,69.812,69.789,69.812,10600000.0
2006-05-23 19:43:00,69.81,69.811,69.802,69.811,11200000.0
2006-05-23 19:44:00,69.771,69.771,69.744,69.763,11200000.0
2006-05-23 19:45:00,69.76,69.778,69.757,69.778,16000000.0
2006-05-23 19:46:00,69.769,69.81,69.769,69.81,8000000.0
2006-05-23 19:47:00,69.79,69.79,69.76,69.76,9600000.0
2006-05-23 19:48:00,69.785,69.795,69.773,69.791,12800000.0
2006-05-23 19:49:00,69.79,69.815,69.79,69.811,30400000.0
2006-05-23 19:50:00,69.808,69.808,69.777,69.793,12800000.0
2006-05-23 19:51:00,69.785,69.785,69.742,69.742,12800000.0
2006-05-23 19:52:00,69.722,69.745,69.722,69.745,16000000.0
2006-05-23 19:53:00,69.751,69.768,69.751,69.768,11200000.0
2006-05-23 19:54:00,69.765,69.765,69.748,69.748,12800000.0
2006-05-23 19:55:00,69.758,69.764,69.758,69.762,11200000.0
2006-05-23 19:56:00,69.755,69.766,69.75,69.756,16000000.0
2006-05-23 19:57:00,69.762,69.772,69.762,69.767,12800000.0
2006-05-23 19:58:00,69.774,69.781,69.774,69.774,11200000.0
2006-05-23 19:59:00,69.77,69.77,69.76,69.76,6400000.0
2006-05-23 20:00:00,69.758,69.774,69.742,69.745,17600000.0
2006-05-23 20:01:00,69.742,69.755,69.742,69.753,12800000.0
2006-05-23 20:02:00,69.756,69.764,69.754,69.754,17600000.0
2006-05-23 20:03:00,69.749,69.766,69.749,69.761,16000000.0
2006-05-23 20:04:00,69.752,69.765,69.752,69.761,30800000.0
2006-05-23 20:05:00,69.769,69.773,69.761,69.771,12800000.0
2006-05-23 20:06:00,69.762,69.774,69.762,69.774,11200000.0
2006-05-23 20:07:00,69.77,69.77,69.755,69.755,17600000.0
2006-05-23 20:08:00,69.758,69.779,69.752,69.766,37800000.0
2006-05-23 20:09:00,69.781,69.781,69.771,69.773,11200000.0
2006-05-23 20:10:00,69.776,69.799,69.776,69.799,14400000.0
2006-05-23 20:11:00,69.822,69.827,69.816,69.816,11200000.0
2006-05-23 20:12:00,69.833,69.843,69.833,69.834,11200000.0
2006-05-23 20:13:00,69.822,69.822,69.799,69.806,11200000.0
2006-05-23 20:14:00,69.825,69.83,69.763,69.818,14400000.0
2006-05-23 20:15:00,69.829,69.829,69.795,69.806,11200000.0
2006-05-23 20:16:00,69.829,69.87,69.818,69.87,29200000.0
2006-05-23 20:17:00,69.877,69.883,69.866,69.876,33600000.0
2006-05-23 20:18:00,69.885,69.885,69.873,69.877,11200000.0
2006-05-23 20:19:00,69.871,69.876,69.871,69.876,11200000.0
2006-05-23 20:20:00,69.871,69.879,69.866,69.879,19200000.0
2006-05-23 20:21:00,69.882,69.882,69.87,69.878,12800000.0
2006-05-23 20:22:00,69.887,69.915,69.887,69.915,14400000.0
2006-05-23 20:23:00,69.909,69.916,69.899,69.899,12800000.0
2006-05-23 20:24:00,69.914,69.914,69.898,69.898,16000000.0
2006-05-23 20:25:00,69.885,69.908,69.884,69.908,11200000.0
2006-05-23 20:26:00,69.909,69.909,69.896,69.896,16000000.0
2006-05-23 20:27:00,69.896,69.896,69.882,69.886,16000000.0
2006-05-23 20:28:00,69.893,69.893,69.884,69.892,11200000.0
2006-05-23 20:29:00,69.888,69.894,69.883,69.894,12800000.0
2006-05-23 20:30:00,69.888,69.892,69.876,69.892,26600000.0
2006-05-23 20:31:00,69.906,69.911,69.9,69.906,11200000.0
2006-05-23 20:32:00,69.915,69.926,69.91,69.918,11200000.0
2006-05-23 20:34:00,69.937,69.941,69.937,69.941,11200000.0
2006-05-23 20:35:00,69.946,69.95,69.941,69.949,11200000.0
2006-05-23 20:36:00,69.955,69.956,69.937,69.956,16000000.0
2006-05-23 20:37:00,69.954,69.954,69.937,69.947,8000000.0
2006-05-23 20:38:00,69.939,69.944,69.921,69.921,12800000.0
2006-05-23 20:39:00,69.932,69.934,69.926,69.934,11200000.0
2006-05-23 20:40:00,69.938,69.938,69.925,69.938,11200000.0
2006-05-23 20:41:00,69.945,69.946,69.935,69.935,14400000.0
2006-05-23 20:42:00,69.932,69.932,69.923,69.926,11200000.0
2006-05-23 20:43:00,69.933,69.939,69.93,69.931,14400000.0
2006-05-23 20:44:00,69.935,69.935,69.924,69.924,6400000.0
2006-05-23 20:45:00,69.923,69.927,69.918,69.927,12800000.0
2006-05-23 20:46:00,69.927,69.927,69.913,69.913,14400000.0
2006-05-23 20:47:00,69.918,69.922,69.913,69.922,12800000.0
2006-05-23 20:48:00,69.906,69.906,69.889,69.89,17600000.0
2006-05-23 20:49:00,69.888,69.895,69.888,69.893,8000000.0
2006-05-23 20:50:00,69.9,69.907,69.895,69.907,14400000.0
2006-05-23 20:51:00,69.906,69.909,69.904,69.907,28800000.0
2006-05-23 20:52:00,69.912,69.926,69.912,69.923,11200000.0
2006-05-23 20:53:00,69.931,69.935,69.928,69.935,16000000.0
2006-05-23 20:54:00,69.936,69.937,69.93,69.931,14400000.0
2006-05-23 20:55:00,69.933,69.948,69.927,69.944,10600000.0
2006-05-23 20:56:00,69.947,69.949,69.946,69.949,8000000.0
2006-05-23 20:57:00,69.943,69.947,69.931,69.931,12800000.0
2006-05-23 20:58:00,69.918,69.924,69.911,69.913,11200000.0
2006-05-23 20:59:00,69.902,69.902,69.89,69.89,11200000.0
2006-05-23 21:00:00,69.895,69.895,69.871,69.872,17600000.0
2006-05-23 21:01:00,69.857,69.883,69.857,69.881,11200000.0
2006-05-23 21:03:00,69.886,69.896,69.886,69.896,11200000.0
2006-05-23 21:04:00,69.896,69.896,69.887,69.896,16000000.0
2006-05-23 21:05:00,69.898,69.91,69.888,69.91,12800000.0
2006-05-23 21:06:00,69.903,69.92,69.903,69.917,12800000.0
2006-05-23 21:07:00,69.927,69.931,69.915,69.924,14400000.0
2006-05-23 21:08:00,69.927,69.927,69.919,69.921,16000000.0
2006-05-23 21:09:00,69.9,69.918,69.9,69.917,7400000.0
2006-05-23 21:10:00,69.918,69.918,69.918,69.918,3200000.0
2006-05-23 21:11:00,69.918,69.928,69.906,69.927,12800000.0
2006-05-23 21:12:00,69.933,69.941,69.933,69.941,12800000.0
2006-05-23 21:13:00,69.945,69.952,69.932,69.946,16000000.0
2006-05-23 21:14:00,69.961,69.962,69.948,69.962,12800000.0
2006-05-23 21:15:00,69.959,69.966,69.959,69.96,14400000.0
2006-05-23 21:17:00,69.947,69.956,69.943,69.943,12800000.0
2006-05-23 21:18:00,69.941,69.941,69.849,69.935,12800000.0
2006-05-23 21:19:00,69.939,69.946,69.932,69.944,17600000.0
2006-05-23 21:20:00,69.929,69.955,69.929,69.942,14400000.0
2006-05-23 21:21:00,69.942,69.949,69.942,69.946,10600000.0
2006-05-23 21:23:00,69.942,69.951,69.942,69.948,11200000.0
2006-05-23 21:24:00,69.95,69.956,69.944,69.944,11200000.0
2006-05-23 21:25:00,69.95,69.95,69.94,69.94,11200000.0
2006-05-23 21:26:00,69.942,69.942,69.937,69.938,11200000.0
2006-05-23 21:27:00,69.938,69.942,69.925,69.935,11200000.0
2006-05-23 21:28:00,69.943,69.948,69.931,69.946,11200000.0
2006-05-23 21:29:00,69.937,69.947,69.934,69.947,11200000.0
2006-05-23 21:30:00,69.948,69.948,69.937,69.94,12800000.0
2006-05-23 21:31:00,69.94,69.947,69.94,69.947,11200000.0
2006-05-23 21:33:00,69.93,69.945,69.93,69.945,11200000.0
2006-05-23 21:37:00,69.934,69.951,69.934,69.945,16000000.0
2006-05-23 21:38:00,69.918,69.918,69.829,69.829,12800000.0
2006-05-23 21:40:00,69.934,69.935,69.925,69.931,11200000.0
2006-05-23 21:41:00,69.922,69.922,69.901,69.901,12800000.0
2006-05-23 21:42:00,69.922,69.931,69.906,69.926,13800000.0
2006-05-23 21:43:00,69.924,69.924,69.913,69.919,14400000.0
2006-05-23 21:44:00,69.925,69.935,69.922,69.935,12800000.0
2006-05-23 21:45:00,69.936,69.939,69.925,69.929,17600000.0
2006-05-23 21:48:00,69.924,69.929,69.911,69.921,16000000.0
2006-05-23 21:49:00,69.913,69.926,69.913,69.926,11200000.0
2006-05-23 21:50:00,69.929,69.929,69.907,69.917,12800000.0
2006-05-23 21:51:00,69.933,69.94,69.932,69.932,17600000.0
2006-05-23 21:52:00,69.941,69.941,69.941,69.941,3200000.0
2006-05-23 21:53:00,69.964,69.989,69.964,69.988,11200000.0
2006-05-23 21:54:00,70.014,70.019,70.014,70.018,11200000.0
2006-05-23 21:55:00,70.038,70.038,70.031,70.034,11200000.0
2006-05-23 21:56:00,70.067,70.089,70.067,70.078,12800000.0
2006-05-23 21:57:00,70.075,70.076,70.052,70.052,17600000.0
2006-05-23 21:58:00,70.033,70.038,70.03,70.03,17600000.0
2006-05-23 21:59:00,70.028,70.028,70.018,70.018,12800000.0
2006-05-23 22:00:00,70.028,70.028,70.016,70.016,18000000.0
2006-05-23 22:02:00,70.016,70.018,70.008,70.018,16000000.0
2006-05-23 22:03:00,70.016,70.023,70.016,70.017,17600000.0
2006-05-23 22:04:00,70.025,70.025,70.01,70.01,16000000.0
2006-05-23 22:05:00,70.006,70.014,70.005,70.005,11200000.0
2006-05-23 22:06:00,70.019,70.021,70.018,70.021,5800000.0
2006-05-23 22:07:00,70.015,70.015,70.01,70.015,14800000.0
2006-05-23 22:08:00,70.035,70.091,70.035,70.091,16000000.0
2006-05-23 22:09:00,70.089,70.099,70.086,70.096,12800000.0
2006-05-23 22:11:00,70.091,70.091,70.075,70.081,8000000.0
2006-05-23 22:12:00,70.101,70.112,70.099,70.099,12800000.0
2006-05-23 22:13:00,70.081,70.094,70.079,70.085,12800000.0
2006-05-23 22:14:00,70.07,70.076,70.064,70.072,12800000.0
2006-05-23 22:15:00,70.076,70.107,70.076,70.107,14400000.0
2006-05-23 22:16:00,70.122,70.129,70.121,70.129,12800000.0
2006-05-23 22:17:00,70.113,70.117,70.097,70.097,12800000.0
2006-05-23 22:18:00,70.092,70.098,70.092,70.096,16000000.0
2006-05-23 22:20:00,70.087,70.098,70.087,70.091,12800000.0
2006-05-23 22:21:00,70.094,70.108,70.094,70.106,17600000.0
2006-05-23 22:22:00,70.12,70.124,70.119,70.124,6400000.0
2006-05-23 22:23:00,70.132,70.14,70.13,70.138,12800000.0
2006-05-23 22:24:00,70.134,70.136,70.132,70.136,11200000.0
2006-05-23 22:25:00,70.152,70.153,70.146,70.146,9600000.0
2006-05-23 22:26:00,70.144,70.174,70.144,70.174,17600000.0
2006-05-23 22:27:00,70.201,70.214,70.201,70.202,12800000.0
2006-05-23 22:28:00,70.199,70.209,70.197,70.2,12800000.0
2006-05-23 22:30:00,70.203,70.213,70.203,70.208,17600000.0
2006-05-23 22:31:00,70.21,70.212,70.195,70.195,12800000.0
2006-05-23 22:32:00,70.195,70.205,70.137,70.205,10000000.0
2006-05-23 22:33:00,70.203,70.203,70.185,70.19,11200000.0
2006-05-23 22:34:00,70.196,70.196,70.175,70.175,11200000.0
2006-05-23 22:36:00,70.198,70.198,70.18,70.189,17600000.0
2006-05-23 22:37:00,70.185,70.185,70.175,70.177,25600000.0
2006-05-23 22:38:00,70.185,70.187,70.175,70.184,17600000.0
2006-05-23 22:39:00,70.179,70.195,70.179,70.195,12800000.0
2006-05-23 22:40:00,70.196,70.215,70.196,70.215,11200000.0
2006-05-23 22:41:00,70.224,70.224,70.211,70.214,11200000.0
2006-05-23 22:42:00,70.207,70.209,70.197,70.2,17600000.0
2006-05-23 22:43:00,70.197,70.212,70.197,70.205,16000000.0
2006-05-23 22:44:00,70.211,70.217,70.207,70.216,12800000.0
2006-05-23 22:45:00,70.213,70.225,70.211,70.216,16000000.0
2006-05-23 22:46:00,70.228,70.249,70.223,70.249,11200000.0
2006-05-23 22:47:00,70.252,70.275,70.252,70.271,17600000.0
2006-05-23 22:48:00,70.287,70.318,70.287,70.318,8000000.0
2006-05-23 22:49:00,70.307,70.315,70.307,70.313,12800000.0
2006-05-23 22:50:00,70.313,70.313,70.295,70.304,11200000.0
2006-05-23 22:51:00,70.305,70.312,70.305,70.312,11200000.0
2006-05-23 22:52:00,70.315,70.336,70.315,70.336,11200000.0
2006-05-23 22:53:00,70.339,70.339,70.335,70.338,11200000.0
2006-05-23 22:54:00,70.32,70.32,70.296,70.304,11200000.0
2006-05-23 22:55:00,70.304,70.337,70.304,70.337,12800000.0
2006-05-23 22:56:00,70.34,70.341,70.336,70.34,17600000.0
2006-05-23 22:57:00,70.335,70.337,70.329,70.333,17600000.0
2006-05-23 22:58:00,70.332,70.342,70.332,70.342,6400000.0
2006-05-23 22:59:00,70.346,70.346,70.337,70.337,17000000.0
2006-05-23 23:33:00,70.337,70.337,70.295,70.295,12800000.0
2006-05-23 23:34:00,70.256,70.256,70.247,70.248,16000000.0
2006-05-23 23:35:00,70.24,70.24,70.227,70.236,16000000.0
2006-05-23 23:37:00,70.247,70.253,70.246,70.25,12800000.0
2006-05-23 23:38:00,70.249,70.262,70.249,70.261,11200000.0
2006-05-23 23:39:00,70.261,70.261,70.249,70.251,11200000.0
2006-05-23 23:40:00,70.244,70.244,70.222,70.227,35200000.0
2006-05-23 23:41:00,70.235,70.241,70.235,70.241,12800000.0
2006-05-23 23:42:00,70.236,70.241,70.236,70.239,4800000.0
2006-05-23 23:43:00,70.232,70.232,70.221,70.226,11200000.0
2006-05-23 23:44:00,70.216,70.222,70.209,70.209,16000000.0
2006-05-23 23:45:00,70.212,70.225,70.21,70.225,11200000.0
2006-05-23 23:46:00,70.229,70.239,70.229,70.238,17600000.0
2006-05-23 23:47:00,70.265,70.268,70.257,70.257,12800000.0
2006-05-23 23:48:00,70.248,70.266,70.2,70.266,8000000.0
2006-05-23 23:49:00,70.273,70.282,70.269,70.277,12800000.0
2006-05-23 23:50:00,70.259,70.271,70.254,70.271,11200000.0
2006-05-23 23:51:00,70.274,70.274,70.249,70.26,12800000.0
2006-05-23 23:52:00,70.253,70.29,70.253,70.29,12800000.0
2006-05-23 23:53:00,70.283,70.293,70.282,70.29,11200000.0
2006-05-23 23:54:00,70.282,70.288,70.262,70.284,14400000.0
2006-05-23 23:55:00,70.283,70.287,70.279,70.287,14400000.0
2006-05-23 23:56:00,70.185,70.271,70.185,70.271,11200000.0
2006-05-23 23:57:00,70.303,70.31,70.3,70.31,16000000.0
2006-05-23 23:58:00,70.323,70.328,70.305,70.328,11200000.0
2006-05-23 23:59:00,70.349,70.426,70.349,70.426,14400000.0
2006-05-24 00:00:00,70.453,70.453,70.438,70.438,9600000.0
2006-05-24 00:01:00,70.429,70.437,70.429,70.434,12800000.0
2006-05-24 00:02:00,70.443,70.524,70.443,70.523,12800000.0
2006-05-24 00:03:00,70.476,70.539,70.476,70.539,10600000.0
2006-05-24 00:04:00,70.543,70.564,70.543,70.551,11200000.0
2006-05-24 00:05:00,70.552,70.558,70.534,70.534,11200000.0
2006-05-24 00:06:00,70.555,70.573,70.551,70.551,11200000.0
2006-05-24 00:07:00,70.572,70.572,70.558,70.558,8000000.0
2006-05-24 00:08:00,70.542,70.542,70.48,70.494,12800000.0
2006-05-24 00:09:00,70.485,70.485,70.456,70.462,11200000.0
2006-05-24 00:13:00,70.458,70.464,70.454,70.454,11200000.0
2006-05-24 00:14:00,70.446,70.446,70.426,70.426,13800000.0
2006-05-24 00:15:00,70.404,70.404,70.377,70.394,14400000.0
2006-05-24 00:16:00,70.378,70.378,70.371,70.371,14400000.0
2006-05-24 00:17:00,70.387,70.421,70.387,70.421,16000000.0
2006-05-24 00:18:00,70.445,70.464,70.445,70.464,9600000.0
2006-05-24 00:19:00,70.458,70.495,70.458,70.483,13200000.0
2006-05-24 00:20:00,70.45,70.455,70.418,70.418,17600000.0
2006-05-24 00:21:00,70.428,70.429,70.42,70.426,12800000.0
2006-05-24 00:22:00,70.413,70.445,70.413,70.424,17600000.0
2006-05-24 00:23:00,70.445,70.447,70.43,70.43,12200000.0
2006-05-24 00:24:00,70.435,70.449,70.427,70.449,14400000.0
2006-05-24 00:25:00,70.452,70.452,70.44,70.44,11200000.0
2006-05-24 00:26:00,70.453,70.453,70.448,70.448,12800000.0
2006-05-24 00:27:00,70.436,70.437,70.422,70.422,12800000.0
2006-05-24 00:28:00,70.409,70.409,70.402,70.403,32000000.0
2006-05-24 00:29:00,70.406,70.411,70.406,70.411,8000000.0
2006-05-24 00:31:00,70.408,70.414,70.405,70.414,12800000.0
2006-05-24 00:32:00,70.41,70.431,70.41,70.431,12800000.0
2006-05-24 00:33:00,70.435,70.435,70.429,70.435,12800000.0
2006-05-24 00:34:00,70.435,70.435,70.424,70.434,19200000.0
2006-05-24 00:35:00,70.439,70.45,70.436,70.443,12800000.0
2006-05-24 00:36:00,70.461,70.471,70.457,70.471,12800000.0
2006-05-24 00:37:00,70.481,70.484,70.48,70.481,12800000.0
2006-05-24 00:38:00,70.477,70.481,70.475,70.475,12800000.0
2006-05-24 00:39:00,70.48,70.505,70.48,70.493,17600000.0
2006-05-24 00:40:00,70.498,70.512,70.498,70.512,8000000.0
2006-05-24 00:41:00,70.512,70.512,70.487,70.49,15400000.0
2006-05-24 00:42:00,70.475,70.49,70.475,70.49,12800000.0
2006-05-24 00:43:00,70.479,70.489,70.477,70.482,16000000.0
2006-05-24 00:44:00,70.477,70.484,70.461,70.477,17600000.0
2006-05-24 00:45:00,70.481,70.49,70.481,70.482,12800000.0
2006-05-24 00:46:00,70.483,70.493,70.483,70.49,14400000.0
2006-05-24 00:47:00,70.486,70.491,70.484,70.491,12800000.0
2006-05-24 00:48:00,70.498,70.507,70.497,70.498,12800000.0
2006-05-24 00:49:00,70.513,70.521,70.51,70.51,10600000.0
2006-05-24 00:50:00,70.515,70.532,70.515,70.528,12800000.0
2006-05-24 00:51:00,70.523,70.529,70.506,70.529,11200000.0
2006-05-24 00:52:00,70.518,70.519,70.511,70.511,11200000.0
2006-05-24 00:53:00,70.518,70.52,70.492,70.493,11200000.0
2006-05-24 00:54:00,70.465,70.472,70.457,70.457,17600000.0
2006-05-24 00:55:00,70.453,70.461,70.452,70.452,12800000.0
2006-05-24 00:56:00,70.456,70.461,70.453,70.459,12800000.0
2006-05-24 00:57:00,70.464,70.464,70.455,70.457,12200000.0
2006-05-24 00:58:00,70.453,70.461,70.451,70.461,12800000.0
2006-05-24 00:59:00,70.458,70.459,70.448,70.448,11200000.0
2006-05-24 01:00:00,70.442,70.448,70.433,70.448,16000000.0
2006-05-24 01:01:00,70.448,70.451,70.443,70.443,14400000.0
2006-05-24 01:02:00,70.44,70.448,70.439,70.448,8000000.0
2006-05-24 01:03:00,70.445,70.448,70.248,70.248,11200000.0
2006-05-24 01:04:00,69.975,69.975,69.957,69.959,12800000.0
2006-05-24 01:05:00,69.976,69.986,69.966,69.983,10600000.0
2006-05-24 01:06:00,69.989,69.989,69.912,69.984,12800000.0
2006-05-24 01:07:00,70.0,70.0,69.986,69.987,12800000.0
2006-05-24 01:08:00,69.995,70.006,69.995,69.995,16000000.0
2006-05-24 01:09:00,70.004,70.007,69.99,70.007,17600000.0
2006-05-24 01:10:00,69.999,69.999,69.976,69.982,16000000.0
2006-05-24 01:11:00,69.977,69.988,69.973,69.981,11200000.0
2006-05-24 01:12:00,69.977,69.977,69.957,69.957,16000000.0
2006-05-24 01:13:00,69.969,69.97,69.955,69.96,13800000.0
2006-05-24 01:14:00,69.961,69.961,69.952,69.954,16000000.0
2006-05-24 01:15:00,69.954,69.954,69.917,69.917,13200000.0
2006-05-24 01:16:00,69.908,69.908,69.9,69.901,25600000.0
2006-05-24 01:17:00,69.894,69.897,69.881,69.895,11200000.0
2006-05-24 01:18:00,69.89,69.891,69.879,69.879,12800000.0
2006-05-24 01:19:00,69.869,69.878,69.85,69.878,16000000.0
2006-05-24 01:20:00,69.877,69.887,69.877,69.887,11200000.0
2006-05-24 01:21:00,69.891,69.891,69.874,69.874,12800000.0
2006-05-24 01:22:00,69.882,69.884,69.876,69.884,12800000.0
2006-05-24 01:23:00,69.881,69.9,69.881,69.9,11200000.0
2006-05-24 01:24:00,69.898,69.902,69.894,69.894,12800000.0
2006-05-24 01:25:00,69.873,69.875,69.855,69.865,12800000.0
2006-05-24 01:26:00,69.873,69.892,69.873,69.892,11200000.0
2006-05-24 01:27:00,69.9,69.906,69.886,69.896,12800000.0
2006-05-24 01:28:00,69.884,69.908,69.884,69.886,17000000.0
2006-05-24 01:29:00,69.881,69.91,69.88,69.91,17600000.0
2006-05-24 01:30:00,69.918,69.918,69.908,69.908,11200000.0
2006-05-24 01:31:00,69.899,69.906,69.892,69.906,11200000.0
2006-05-24 01:32:00,69.918,69.922,69.914,69.915,12800000.0
2006-05-24 01:33:00,69.916,69.945,69.914,69.945,11200000.0
2006-05-24 01:34:00,69.96,69.975,69.96,69.975,23400000.0
2006-05-24 01:35:00,69.973,69.974,69.957,69.967,14400000.0
2006-05-24 01:36:00,69.964,69.965,69.955,69.96,11200000.0
2006-05-24 01:37:00,69.962,69.963,69.95,69.953,14400000.0
2006-05-24 01:39:00,69.959,69.976,69.959,69.976,14400000.0
2006-05-24 01:40:00,69.953,69.963,69.945,69.957,11200000.0
2006-05-24 01:41:00,69.962,69.962,69.943,69.943,12800000.0
2006-05-24 01:42:00,69.942,69.949,69.942,69.949,11200000.0
2006-05-24 01:43:00,69.945,69.959,69.945,69.959,11200000.0
2006-05-24 01:44:00,69.941,69.941,69.927,69.927,12800000.0
2006-05-24 01:45:00,69.921,69.926,69.917,69.924,16000000.0
2006-05-24 01:46:00,69.914,69.936,69.914,69.933,16000000.0
2006-05-24 01:47:00,69.931,69.931,69.913,69.913,14400000.0
2006-05-24 01:48:00,69.914,69.923,69.905,69.917,12800000.0
2006-05-24 01:49:00,69.927,69.935,69.926,69.927,16000000.0
2006-05-24 01:50:00,69.929,69.939,69.926,69.939,14400000.0
2006-05-24 01:51:00,69.932,69.932,69.915,69.926,11200000.0
2006-05-24 01:52:00,69.923,69.923,69.901,69.906,20800000.0
2006-05-24 01:53:00,69.901,69.901,69.887,69.888,14400000.0
2006-05-24 01:54:00,69.886,69.907,69.886,69.907,7400000.0
2006-05-24 01:55:00,69.909,69.915,69.905,69.911,12800000.0
2006-05-24 01:56:00,69.931,69.931,69.885,69.885,12800000.0
2006-05-24 01:57:00,69.883,69.912,69.883,69.912,11200000.0
2006-05-24 01:58:00,69.912,69.912,69.884,69.884,11200000.0
2006-05-24 01:59:00,69.872,69.88,69.865,69.867,12800000.0
2006-05-24 02:00:00,69.879,69.879,69.87,69.871,11200000.0
2006-05-24 02:01:00,69.876,69.876,69.848,69.862,17600000.0
2006-05-24 02:02:00,69.869,69.87,69.863,69.867,12800000.0
2006-05-24 02:03:00,69.871,69.886,69.869,69.886,16000000.0
2006-05-24 02:04:00,69.906,69.906,69.883,69.883,12800000.0
2006-05-24 02:05:00,69.861,69.863,69.844,69.844,12800000.0
2006-05-24 02:06:00,69.853,69.869,69.853,69.869,12800000.0
2006-05-24 02:07:00,69.889,69.903,69.886,69.886,12800000.0
2006-05-24 02:08:00,69.874,69.925,69.874,69.925,17600000.0
2006-05-24 02:09:00,69.923,69.923,69.908,69.913,16000000.0
2006-05-24 02:10:00,69.9,69.911,69.9,69.907,9600000.0
2006-05-24 02:11:00,69.936,69.95,69.935,69.95,12800000.0
2006-05-24 02:12:00,69.941,69.941,69.915,69.915,11600000.0
2006-05-24 02:13:00,69.895,69.895,69.878,69.885,11200000.0
2006-05-24 02:14:00,69.87,69.911,69.867,69.908,11200000.0
2006-05-24 02:15:00,69.899,69.906,69.89,69.892,11200000.0
2006-05-24 02:16:00,69.919,69.943,69.881,69.937,9600000.0
2006-05-24 02:17:00,69.932,69.949,69.932,69.945,11200000.0
2006-05-24 02:18:00,69.946,69.963,69.943,69.962,12800000.0
2006-05-24 02:19:00,69.967,69.989,69.967,69.973,12800000.0
2006-05-24 02:20:00,69.946,69.962,69.946,69.953,8000000.0
2006-05-24 02:21:00,69.943,69.945,69.93,69.932,17600000.0
2006-05-24 02:22:00,69.938,69.938,69.919,69.919,12800000.0
2006-05-24 02:23:00,69.91,69.924,69.905,69.924,12800000.0
2006-05-24 02:24:00,69.933,69.947,69.849,69.94,11200000.0
2006-05-24 02:25:00,69.946,69.979,69.946,69.971,17600000.0
2006-05-24 02:26:00,69.986,69.996,69.971,69.971,17600000.0
2006-05-24 02:27:00,69.959,69.982,69.959,69.982,17600000.0
2006-05-24 02:28:00,69.973,70.004,69.973,69.996,14400000.0
2006-05-24 02:29:00,69.996,69.996,69.978,69.978,11200000.0
2006-05-24 02:30:00,69.962,69.977,69.959,69.977,11200000.0
2006-05-24 02:31:00,69.98,69.984,69.968,69.982,17600000.0
2006-05-24 02:32:00,69.996,69.996,69.977,69.986,11200000.0
2006-05-24 02:33:00,69.988,69.988,69.973,69.973,11200000.0
2006-05-24 02:34:00,69.96,69.96,69.951,69.957,14400000.0
2006-05-24 02:35:00,69.96,69.967,69.953,69.967,12800000.0
2006-05-24 02:36:00,69.955,69.955,69.945,69.945,12800000.0
2006-05-24 02:37:00,69.941,69.947,69.931,69.931,12800000.0
2006-05-24 02:38:00,69.928,69.94,69.92,69.94,12800000.0
2006-05-24 02:39:00,69.956,69.972,69.954,69.967,16000000.0
2006-05-24 02:40:00,69.995,70.003,69.985,70.001,12800000.0
2006-05-24 02:41:00,70.004,70.004,69.977,69.984,11200000.0
2006-05-24 02:42:00,69.98,69.993,69.98,69.99,12800000.0
2006-05-24 02:43:00,69.989,69.99,69.978,69.99,11200000.0
2006-05-24 02:44:00,70.001,70.036,69.994,70.036,12800000.0
2006-05-24 02:45:00,70.036,70.037,70.03,70.034,11200000.0
2006-05-24 02:46:00,70.036,70.041,70.032,70.041,12800000.0
2006-05-24 02:47:00,70.044,70.048,70.04,70.048,12800000.0
2006-05-24 02:48:00,70.047,70.047,70.031,70.035,14400000.0
2006-05-24 02:49:00,70.041,70.058,70.04,70.058,17600000.0
2006-05-24 02:50:00,70.068,70.068,70.042,70.044,11200000.0
2006-05-24 02:51:00,70.049,70.057,70.041,70.052,11200000.0
2006-05-24 02:52:00,70.055,70.069,70.003,70.061,11200000.0
2006-05-24 02:54:00,69.985,70.109,69.985,70.109,11200000.0
2006-05-24 02:55:00,70.111,70.111,70.091,70.091,11200000.0
2006-05-24 02:57:00,70.093,70.116,70.093,70.116,11200000.0
2006-05-24 02:58:00,70.126,70.136,70.105,70.13,17600000.0
2006-05-24 02:59:00,70.14,70.14,70.118,70.118,11200000.0
2006-05-24 03:00:00,70.111,70.15,70.051,70.051,11200000.0
2006-05-24 03:01:00,70.124,70.124,70.098,70.098,11200000.0
2006-05-24 03:02:00,70.101,70.131,70.101,70.131,11200000.0
2006-05-24 03:03:00,70.127,70.131,70.106,70.107,14400000.0
2006-05-24 03:04:00,70.103,70.103,70.096,70.096,11200000.0
2006-05-24 03:05:00,70.095,70.1,70.091,70.096,16000000.0
2006-05-24 03:06:00,70.105,70.116,70.098,70.116,16000000.0
2006-05-24 03:07:00,70.131,70.141,70.124,70.141,14400000.0
2006-05-24 03:08:00,70.138,70.138,70.117,70.117,11600000.0
2006-05-24 03:09:00,70.111,70.111,70.101,70.103,11200000.0
2006-05-24 03:10:00,70.098,70.109,70.087,70.108,16000000.0
2006-05-24 03:11:00,70.109,70.134,70.109,70.134,11200000.0
2006-05-24 03:12:00,70.115,70.129,70.096,70.096,17600000.0
2006-05-24 03:13:00,70.113,70.113,70.097,70.1,15400000.0
2006-05-24 03:14:00,70.104,70.116,70.104,70.112,11200000.0
2006-05-24 03:15:00,70.108,70.126,70.108,70.12,17600000.0
2006-05-24 03:16:00,70.117,70.123,70.11,70.11,14400000.0
2006-05-24 03:17:00,70.115,70.124,70.107,70.124,11600000.0
2006-05-24 03:18:00,70.133,70.142,70.131,70.141,13200000.0
2006-05-24 03:19:00,70.158,70.161,70.151,70.154,12800000.0
2006-05-24 03:20:00,70.161,70.173,70.161,70.173,12800000.0
2006-05-24 03:21:00,70.165,70.165,70.148,70.148,14400000.0
2006-05-24 03:22:00,70.156,70.166,70.156,70.159,11200000.0
2006-05-24 03:23:00,70.161,70.165,70.148,70.165,9600000.0
2006-05-24 03:24:00,70.181,70.189,70.181,70.188,9600000.0
2006-05-24 03:25:00,70.181,70.185,70.176,70.176,17600000.0
2006-05-24 03:26:00,70.178,70.178,70.15,70.15,12800000.0
2006-05-24 03:28:00,70.157,70.157,70.146,70.15,11200000.0
2006-05-24 03:29:00,70.134,70.165,70.134,70.154,12800000.0
2006-05-24 03:30:00,70.138,70.138,70.074,70.123,17600000.0
2006-05-24 03:31:00,70.117,70.124,70.114,70.123,12800000.0
2006-05-24 03:32:00,70.122,70.122,70.103,70.103,8000000.0
2006-05-24 03:33:00,70.106,70.125,70.106,70.116,11200000.0
2006-05-24 03:34:00,70.115,70.132,70.115,70.117,11200000.0
2006-05-24 03:35:00,70.132,70.147,70.121,70.147,17600000.0
2006-05-24 03:36:00,70.173,70.173,70.169,70.17,11200000.0
2006-05-24 03:37:00,70.18,70.19,70.17,70.17,17600000.0
2006-05-24 03:38:00,70.135,70.17,70.135,70.17,12800000.0
2006-05-24 03:39:00,70.189,70.217,70.139,70.194,14400000.0
2006-05-24 03:40:00,70.166,70.166,70.151,70.151,12800000.0
2006-05-24 03:41:00,70.162,70.17,70.162,70.162,11200000.0
2006-05-24 03:42:00,70.166,70.188,70.166,70.186,12800000.0
2006-05-24 03:44:00,70.179,70.184,70.166,70.181,12800000.0
2006-05-24 03:45:00,70.177,70.186,70.163,70.163,11200000.0
2006-05-24 03:46:00,70.157,70.163,70.157,70.158,11200000.0
2006-05-24 03:47:00,70.155,70.166,70.155,70.161,11200000.0
2006-05-24 03:48:00,70.172,70.184,70.172,70.183,11200000.0
2006-05-24 03:49:00,70.175,70.177,70.164,70.168,16000000.0
2006-05-24 03:50:00,70.161,70.161,70.124,70.124,11200000.0
2006-05-24 03:51:00,70.123,70.123,70.106,70.109,8000000.0
2006-05-24 03:52:00,70.112,70.112,70.085,70.103,14400000.0
2006-05-24 03:53:00,70.105,70.105,70.099,70.099,9600000.0
2006-05-24 03:54:00,70.111,70.111,70.095,70.099,14400000.0
2006-05-24 03:55:00,70.084,70.088,70.069,70.082,13800000.0
2006-05-24 03:56:00,70.082,70.082,70.068,70.068,12800000.0
2006-05-24 03:57:00,70.087,70.097,70.086,70.097,12800000.0
2006-05-24 03:58:00,70.099,70.103,70.098,70.101,16000000.0
2006-05-24 03:59:00,70.105,70.105,70.094,70.101,12200000.0
2006-05-24 04:00:00,70.102,70.102,70.084,70.089,14400000.0
2006-05-24 04:01:00,70.092,70.092,70.076,70.079,11200000.0
2006-05-24 04:02:00,70.059,70.059,70.039,70.039,8000000.0
2006-05-24 04:03:00,70.04,70.048,70.029,70.029,13200000.0
2006-05-24 04:04:00,70.017,70.036,70.011,70.011,12800000.0
2006-05-24 04:05:00,70.01,70.02,70.01,70.016,11200000.0
2006-05-24 04:06:00,70.036,70.054,70.036,70.054,14400000.0
2006-05-24 04:07:00,70.053,70.062,70.049,70.049,14400000.0
2006-05-24 04:08:00,70.044,70.058,70.043,70.058,11200000.0
2006-05-24 04:09:00,70.055,70.055,70.045,70.048,11200000.0
2006-05-24 04:10:00,70.046,70.049,70.042,70.047,14400000.0
2006-05-24 04:11:00,70.069,70.097,70.068,70.097,12800000.0
2006-05-24 04:12:00,70.11,70.11,70.102,70.104,8000000.0
2006-05-24 04:13:00,70.109,70.109,70.089,70.089,11200000.0
2006-05-24 04:14:00,70.092,70.102,70.092,70.098,11200000.0
2006-05-24 04:15:00,70.111,70.117,70.102,70.117,12800000.0
2006-05-24 04:16:00,70.113,70.119,70.113,70.117,11200000.0
2006-05-24 04:17:00,70.131,70.131,70.107,70.108,14400000.0
2006-05-24 04:18:00,70.127,70.164,70.127,70.163,12800000.0
2006-05-24 04:19:00,70.167,70.186,70.164,70.186,12800000.0
2006-05-24 04:20:00,70.186,70.203,70.097,70.203,11200000.0
2006-05-24 04:21:00,70.191,70.191,70.169,70.173,11200000.0
2006-05-24 04:22:00,70.149,70.154,70.135,70.135,16000000.0
2006-05-24 04:23:00,70.141,70.157,70.141,70.153,12800000.0
2006-05-24 04:24:00,70.155,70.165,70.154,70.165,12800000.0
2006-05-24 04:25:00,70.17,70.171,70.159,70.171,14400000.0
2006-05-24 04:26:00,70.167,70.169,70.163,70.164,14400000.0
2006-05-24 04:27:00,70.163,70.163,70.149,70.155,9600000.0
2006-05-24 04:28:00,70.15,70.157,70.147,70.157,11200000.0
2006-05-24 04:29:00,70.155,70.156,70.148,70.15,12200000.0
2006-05-24 04:31:00,70.15,70.156,70.146,70.151,12800000.0
2006-05-24 04:33:00,70.142,70.142,70.128,70.136,16000000.0
2006-05-24 04:34:00,70.147,70.147,70.123,70.123,12200000.0
2006-05-24 04:35:00,70.118,70.12,70.111,70.111,12800000.0
2006-05-24 04:36:00,70.104,70.112,70.104,70.105,11200000.0
2006-05-24 04:37:00,70.113,70.124,70.113,70.12,12800000.0
2006-05-24 04:38:00,70.135,70.14,70.134,70.14,9600000.0
2006-05-24 04:39:00,70.143,70.159,70.143,70.153,12800000.0
2006-05-24 04:40:00,70.157,70.163,70.157,70.163,11200000.0
2006-05-24 04:41:00,70.16,70.168,70.151,70.168,11200000.0
2006-05-24 04:42:00,70.163,70.164,70.143,70.157,12800000.0
2006-05-24 04:43:00,70.154,70.154,70.143,70.153,12800000.0
2006-05-24 04:44:00,70.156,70.156,70.147,70.147,9600000.0
2006-05-24 04:45:00,70.156,70.167,70.156,70.164,12800000.0
2006-05-24 04:46:00,70.158,70.159,70.15,70.154,14400000.0
2006-05-24 04:47:00,70.152,70.152,70.146,70.15,11200000.0
2006-05-24 04:48:00,70.151,70.155,70.143,70.147,12800000.0
2006-05-24 04:49:00,70.142,70.161,70.142,70.155,10600000.0
2006-05-24 04:50:00,70.163,70.168,70.161,70.167,11200000.0
2006-05-24 04:51:00,70.176,70.2,70.101,70.192,14400000.0
2006-05-24 04:52:00,70.192,70.192,70.181,70.186,11200000.0
2006-05-24 04:53:00,70.187,70.198,70.187,70.198,9600000.0
2006-05-24 04:54:00,70.194,70.208,70.194,70.208,12800000.0
2006-05-24 04:55:00,70.214,70.218,70.212,70.218,11200000.0
2006-05-24 04:56:00,70.217,70.223,70.212,70.213,17600000.0
2006-05-24 04:57:00,70.215,70.225,70.206,70.225,11200000.0
2006-05-24 04:58:00,70.21,70.21,70.2,70.2,8000000.0
2006-05-24 04:59:00,70.221,70.221,70.202,70.202,12800000.0
2006-05-24 05:00:00,70.21,70.255,70.21,70.243,11200000.0
2006-05-24 05:01:00,70.236,70.236,70.222,70.235,14400000.0
2006-05-24 05:02:00,70.23,70.23,70.212,70.212,14400000.0
2006-05-24 05:03:00,70.204,70.204,70.186,70.186,12800000.0
2006-05-24 05:04:00,70.189,70.198,70.184,70.193,17600000.0
2006-05-24 05:05:00,70.187,70.2,70.187,70.194,11200000.0
2006-05-24 05:06:00,70.196,70.2,70.193,70.199,11200000.0
2006-05-24 05:07:00,70.18,70.204,70.18,70.192,14400000.0
2006-05-24 05:08:00,70.198,70.212,70.194,70.204,11200000.0
2006-05-24 05:09:00,70.198,70.199,70.189,70.19,17600000.0
2006-05-24 05:10:00,70.185,70.185,70.154,70.166,12800000.0
2006-05-24 05:11:00,70.166,70.172,70.155,70.155,12800000.0
2006-05-24 05:12:00,70.148,70.148,70.136,70.139,12800000.0
2006-05-24 05:13:00,70.143,70.152,70.143,70.152,12800000.0
2006-05-24 05:14:00,70.155,70.157,70.152,70.157,14400000.0
2006-05-24 05:15:00,70.153,70.16,70.134,70.148,16000000.0
2006-05-24 05:16:00,70.144,70.144,70.066,70.105,16000000.0
2006-05-24 05:17:00,70.087,70.099,70.075,70.099,11200000.0
2006-05-24 05:18:00,70.103,70.108,70.088,70.108,8000000.0
2006-05-24 05:20:00,70.103,70.111,70.103,70.106,11200000.0
2006-05-24 05:22:00,70.1,70.112,70.099,70.112,11200000.0
2006-05-24 05:23:00,70.108,70.11,70.096,70.096,12800000.0
2006-05-24 05:25:00,70.107,70.107,70.095,70.106,12800000.0
2006-05-24 05:27:00,70.106,70.11,70.099,70.105,12800000.0
2006-05-24 05:29:00,70.113,70.115,70.098,70.098,11200000.0
2006-05-24 05:30:00,70.111,70.114,70.095,70.097,16000000.0
2006-05-24 05:32:00,70.096,70.106,70.096,70.104,12200000.0
2006-05-24 05:33:00,70.1,70.106,70.099,70.102,9600000.0
2006-05-24 05:34:00,70.109,70.109,70.104,70.104,16000000.0
2006-05-24 05:35:00,70.108,70.113,70.107,70.112,11200000.0
2006-05-24 05:36:00,70.106,70.106,70.091,70.091,16000000.0
2006-05-24 05:37:00,70.09,70.102,70.09,70.102,11600000.0
2006-05-24 05:38:00,70.107,70.115,70.095,70.115,16000000.0
2006-05-24 05:39:00,70.107,70.115,70.104,70.115,11200000.0
2006-05-24 05:40:00,70.116,70.12,70.113,70.115,9600000.0
2006-05-24 05:41:00,70.118,70.122,70.117,70.12,12800000.0
2006-05-24 05:43:00,70.12,70.12,70.106,70.106,11200000.0
2006-05-24 05:44:00,70.115,70.115,70.112,70.112,11200000.0
2006-05-24 05:45:00,70.105,70.105,70.096,70.101,16000000.0
2006-05-24 05:46:00,70.106,70.112,70.096,70.101,17600000.0
2006-05-24 05:47:00,70.09,70.09,70.061,70.068,14400000.0
2006-05-24 05:48:00,70.068,70.073,70.055,70.063,9600000.0
2006-05-24 05:49:00,70.055,70.072,70.055,70.072,17600000.0
2006-05-24 05:50:00,70.063,70.063,70.044,70.044,11200000.0
2006-05-24 05:51:00,70.063,70.065,70.056,70.064,11200000.0
2006-05-24 05:52:00,70.065,70.071,70.054,70.071,12800000.0
2006-05-24 05:53:00,70.065,70.07,70.061,70.068,17600000.0
2006-05-24 05:54:00,70.063,70.07,70.06,70.063,9600000.0
2006-05-24 05:55:00,70.01,70.088,70.01,70.066,11200000.0
2006-05-24 05:56:00,70.043,70.057,70.043,70.057,12800000.0
2006-05-24 05:59:00,70.052,70.059,70.045,70.056,12800000.0
2006-05-24 06:00:00,70.054,70.054,70.037,70.037,7400000.0
2006-05-24 06:01:00,70.041,70.045,70.024,70.045,11200000.0
2006-05-24 06:02:00,70.061,70.069,70.052,70.052,12800000.0
2006-05-24 06:04:00,70.069,70.076,70.064,70.075,16000000.0
2006-05-24 06:05:00,70.065,70.073,70.051,70.073,14400000.0
2006-05-24 06:06:00,70.077,70.077,70.068,70.068,12200000.0
2006-05-24 06:07:00,70.072,70.077,70.07,70.074,11200000.0
2006-05-24 06:08:00,70.066,70.075,70.066,70.074,11200000.0
2006-05-24 06:10:00,70.077,70.086,69.992,70.08,11200000.0
2006-05-24 06:11:00,70.096,70.13,70.096,70.13,17600000.0
2006-05-24 06:12:00,70.136,70.136,70.118,70.124,11200000.0
2006-05-24 06:13:00,70.143,70.152,70.13,70.146,12800000.0
2006-05-24 06:14:00,70.158,70.158,70.138,70.149,12800000.0
2006-05-24 06:15:00,70.143,70.154,70.142,70.152,14400000.0
2006-05-24 06:16:00,70.145,70.145,70.129,70.129,8000000.0
2006-05-24 06:17:00,70.121,70.121,70.101,70.101,12800000.0
2006-05-24 06:18:00,70.076,70.079,70.062,70.062,12800000.0
2006-05-24 06:19:00,70.059,70.062,70.053,70.062,12800000.0
2006-05-24 06:20:00,70.06,70.065,70.056,70.059,16000000.0
2006-05-24 06:23:00,70.079,70.079,70.068,70.068,8000000.0
2006-05-24 06:24:00,70.076,70.085,70.074,70.085,8000000.0
2006-05-24 06:25:00,70.082,70.092,70.067,70.092,12800000.0
2006-05-24 06:26:00,70.099,70.099,70.087,70.092,12800000.0
2006-05-24 06:27:00,70.096,70.1,70.085,70.099,14400000.0
2006-05-24 06:28:00,70.092,70.102,70.092,70.1,8000000.0
2006-05-24 06:29:00,70.095,70.104,70.095,70.104,11200000.0
2006-05-24 06:30:00,70.099,70.1,70.087,70.087,14400000.0
2006-05-24 06:31:00,70.086,70.095,70.084,70.095,13800000.0
2006-05-24 06:32:00,70.1,70.103,70.089,70.093,12800000.0
2006-05-24 06:33:00,70.108,70.114,70.098,70.104,17600000.0
2006-05-24 06:34:00,70.095,70.124,70.095,70.118,12200000.0
2006-05-24 06:35:00,70.138,70.159,70.13,70.13,12800000.0
2006-05-24 06:36:00,70.146,70.146,70.114,70.114,14400000.0
2006-05-24 06:37:00,70.105,70.105,70.091,70.091,12800000.0
2006-05-24 06:38:00,70.081,70.093,70.079,70.091,16000000.0
2006-05-24 06:39:00,70.095,70.107,70.089,70.099,11200000.0
2006-05-24 06:40:00,70.086,70.086,70.078,70.081,10000000.0
2006-05-24 06:41:00,70.085,70.089,70.077,70.087,12800000.0
2006-05-24 06:42:00,70.092,70.099,70.08,70.08,9600000.0
2006-05-24 06:43:00,70.02,70.082,70.02,70.082,16000000.0
2006-05-24 06:44:00,70.083,70.088,70.074,70.086,17600000.0
2006-05-24 06:45:00,70.091,70.094,70.079,70.093,17600000.0
2006-05-24 06:46:00,70.091,70.094,70.089,70.092,12800000.0
2006-05-24 06:47:00,70.091,70.11,70.091,70.096,12800000.0
2006-05-24 06:48:00,70.083,70.093,70.079,70.091,17600000.0
2006-05-24 06:49:00,70.08,70.094,70.074,70.094,17600000.0
2006-05-24 06:50:00,70.069,70.094,70.069,70.085,14400000.0
2006-05-24 06:51:00,70.087,70.115,70.087,70.115,12800000.0
2006-05-24 06:52:00,70.122,70.124,70.116,70.116,12800000.0
2006-05-24 06:53:00,70.116,70.119,70.107,70.119,17600000.0
2006-05-24 06:54:00,70.116,70.116,70.103,70.105,14400000.0
2006-05-24 06:55:00,70.088,70.105,70.088,70.105,9600000.0
2006-05-24 06:56:00,70.106,70.13,70.106,70.13,11200000.0
2006-05-24 06:57:00,70.135,70.135,70.112,70.121,14400000.0
2006-05-24 06:59:00,70.118,70.12,70.1,70.113,12800000.0
2006-05-24 07:00:00,70.113,70.113,70.101,70.108,16400000.0
2006-05-24 07:02:00,70.104,70.113,70.104,70.113,12800000.0
2006-05-24 07:03:00,70.103,70.122,70.103,70.122,13200000.0
2006-05-24 07:04:00,70.125,70.134,70.125,70.128,12800000.0
2006-05-24 07:05:00,70.131,70.136,70.12,70.131,11200000.0
2006-05-24 07:06:00,70.136,70.137,70.131,70.131,12800000.0
2006-05-24 07:07:00,70.129,70.13,70.125,70.125,11200000.0
2006-05-24 07:08:00,70.124,70.128,70.113,70.113,16000000.0
2006-05-24 07:09:00,70.123,70.159,70.123,70.159,12800000.0
2006-05-24 07:10:00,70.148,70.159,70.148,70.159,4800000.0
2006-05-24 07:11:00,70.151,70.151,70.135,70.137,12800000.0
2006-05-24 07:12:00,70.133,70.151,70.133,70.151,12800000.0
2006-05-24 07:13:00,70.15,70.157,70.148,70.148,12800000.0
2006-05-24 07:14:00,70.137,70.155,70.137,70.143,11200000.0
2006-05-24 07:15:00,70.14,70.148,70.14,70.142,11200000.0
2006-05-24 07:17:00,70.146,70.155,70.146,70.149,12800000.0
2006-05-24 07:18:00,70.152,70.155,70.146,70.149,17600000.0
2006-05-24 07:19:00,70.158,70.161,70.141,70.143,12800000.0
2006-05-24 07:20:00,70.144,70.159,70.144,70.156,12800000.0
2006-05-24 07:21:00,70.16,70.16,70.154,70.154,12800000.0
2006-05-24 07:22:00,70.153,70.162,70.151,70.162,17600000.0
2006-05-24 07:25:00,70.153,70.153,70.137,70.153,16000000.0
2006-05-24 07:26:00,70.129,70.129,70.129,70.129,3200000.0
2006-05-24 07:27:00,70.114,70.114,70.089,70.089,16000000.0
2006-05-24 07:28:00,70.086,70.099,70.086,70.097,14400000.0
2006-05-24 07:29:00,70.139,70.139,70.127,70.127,11200000.0
2006-05-24 07:30:00,70.121,70.122,70.104,70.106,11200000.0
2006-05-24 07:31:00,70.115,70.157,70.115,70.14,17600000.0
2006-05-24 07:32:00,70.158,70.169,70.149,70.169,17000000.0
2006-05-24 07:33:00,70.17,70.17,70.163,70.166,8000000.0
2006-05-24 07:34:00,70.181,70.202,70.181,70.202,12800000.0
2006-05-24 07:35:00,70.197,70.205,70.184,70.184,16000000.0
2006-05-24 07:36:00,70.148,70.171,70.148,70.157,11600000.0
2006-05-24 07:37:00,70.158,70.158,70.146,70.151,11200000.0
2006-05-24 07:39:00,70.158,70.158,70.149,70.152,11200000.0
2006-05-24 07:40:00,70.15,70.158,70.145,70.158,11200000.0
2006-05-24 07:41:00,70.164,70.184,70.163,70.184,12800000.0
2006-05-24 07:42:00,70.195,70.234,70.195,70.234,12800000.0
2006-05-24 07:43:00,70.263,70.263,70.235,70.248,12800000.0
2006-05-24 07:44:00,70.266,70.308,70.266,70.308,10600000.0
2006-05-24 07:45:00,70.3,70.3,70.273,70.275,11200000.0
2006-05-24 07:46:00,70.254,70.254,70.241,70.241,11200000.0
2006-05-24 07:47:00,70.244,70.269,70.244,70.269,14800000.0
2006-05-24 07:48:00,70.266,70.278,70.266,70.275,14400000.0
2006-05-24 07:49:00,70.275,70.277,70.257,70.257,17600000.0
2006-05-24 07:50:00,70.242,70.252,70.242,70.252,8000000.0
2006-05-24 07:51:00,70.26,70.279,70.26,70.275,12800000.0
2006-05-24 07:52:00,70.263,70.267,70.253,70.259,17600000.0
2006-05-24 07:53:00,70.264,70.264,70.252,70.255,12800000.0
2006-05-24 07:54:00,70.257,70.257,70.223,70.223,11200000.0
2006-05-24 07:55:00,70.22,70.236,70.21,70.231,12800000.0
2006-05-24 07:56:00,70.225,70.225,70.203,70.203,16000000.0
2006-05-24 07:57:00,70.201,70.218,70.201,70.218,11200000.0
2006-05-24 07:58:00,70.221,70.227,70.221,70.224,11200000.0
2006-05-24 07:59:00,70.215,70.226,70.215,70.226,12800000.0
2006-05-24 08:00:00,70.232,70.232,70.21,70.21,8000000.0
2006-05-24 08:01:00,70.215,70.232,70.215,70.232,7400000.0
2006-05-24 08:02:00,70.247,70.247,70.245,70.245,3200000.0
2006-05-24 08:03:00,70.256,70.256,70.235,70.235,11200000.0
2006-05-24 08:04:00,70.23,70.23,70.212,70.213,17600000.0
2006-05-24 08:05:00,70.206,70.215,70.206,70.208,14400000.0
2006-05-24 08:06:00,70.206,70.207,70.204,70.207,4800000.0
2006-05-24 08:07:00,70.199,70.199,70.187,70.195,11200000.0
2006-05-24 08:08:00,70.182,70.182,70.172,70.174,17600000.0
2006-05-24 08:09:00,70.18,70.18,70.159,70.159,12800000.0
2006-05-24 08:10:00,70.137,70.16,70.137,70.16,12800000.0
2006-05-24 08:11:00,70.171,70.178,70.163,70.168,11200000.0
2006-05-24 08:12:00,70.157,70.18,70.157,70.179,16000000.0
2006-05-24 08:13:00,70.212,70.219,70.185,70.185,11200000.0
2006-05-24 08:14:00,70.199,70.222,70.199,70.222,12800000.0
2006-05-24 08:15:00,70.252,70.265,70.245,70.253,16000000.0
2006-05-24 08:16:00,70.254,70.254,70.216,70.229,11200000.0
2006-05-24 08:17:00,70.212,70.229,70.202,70.229,12800000.0
2006-05-24 08:18:00,70.222,70.242,70.222,70.242,13200000.0
2006-05-24 08:19:00,70.237,70.238,70.212,70.217,14400000.0
2006-05-24 08:20:00,70.216,70.226,70.197,70.226,16000000.0
2006-05-24 08:21:00,70.229,70.238,70.223,70.223,17600000.0
2006-05-24 08:22:00,70.241,70.256,70.241,70.241,11200000.0
2006-05-24 08:23:00,70.268,70.271,70.25,70.25,11600000.0
2006-05-24 08:24:00,70.251,70.258,70.249,70.249,9600000.0
2006-05-24 08:25:00,70.235,70.259,70.231,70.259,12800000.0
2006-05-24 08:26:00,70.287,70.303,70.21,70.302,8000000.0
2006-05-24 08:27:00,70.284,70.31,70.284,70.31,12800000.0
2006-05-24 08:28:00,70.33,70.357,70.309,70.357,11200000.0
2006-05-24 08:29:00,70.38,70.394,70.378,70.381,14400000.0
2006-05-24 08:30:00,70.37,70.38,70.355,70.355,11200000.0
2006-05-24 08:31:00,70.321,70.322,70.271,70.271,12800000.0
2006-05-24 08:32:00,70.275,70.302,70.275,70.302,11200000.0
2006-05-24 08:33:00,70.311,70.313,70.295,70.295,11200000.0
2006-05-24 08:34:00,70.293,70.293,70.282,70.292,9600000.0
2006-05-24 08:35:00,70.301,70.31,70.286,70.286,17600000.0
2006-05-24 08:36:00,70.302,70.309,70.297,70.297,17600000.0
2006-05-24 08:37:00,70.303,70.311,70.3,70.311,11200000.0
2006-05-24 08:38:00,70.302,70.302,70.279,70.29,11200000.0
2006-05-24 08:39:00,70.304,70.319,70.291,70.291,16000000.0
2006-05-24 08:40:00,70.283,70.283,70.266,70.267,16000000.0
2006-05-24 08:41:00,70.238,70.242,70.224,70.224,17600000.0
2006-05-24 08:42:00,70.232,70.234,70.217,70.221,12800000.0
2006-05-24 08:43:00,70.212,70.236,70.212,70.236,12800000.0
2006-05-24 08:44:00,70.249,70.249,70.211,70.211,12800000.0
2006-05-24 08:45:00,70.197,70.211,70.189,70.189,16000000.0
2006-05-24 08:46:00,70.187,70.193,70.187,70.189,11200000.0
2006-05-24 08:47:00,70.193,70.193,70.177,70.19,11200000.0
2006-05-24 08:48:00,70.187,70.187,70.18,70.186,12800000.0
2006-05-24 08:49:00,70.196,70.207,70.19,70.19,17600000.0
2006-05-24 08:50:00,70.184,70.186,70.175,70.175,12800000.0
2006-05-24 08:51:00,70.18,70.196,70.177,70.196,17600000.0
2006-05-24 08:52:00,70.202,70.202,70.179,70.183,11200000.0
2006-05-24 08:53:00,70.189,70.189,70.167,70.167,16000000.0
2006-05-24 08:54:00,70.195,70.195,70.175,70.191,12800000.0
2006-05-24 08:55:00,70.171,70.171,70.133,70.133,16000000.0
2006-05-24 08:56:00,70.142,70.166,70.142,70.156,11200000.0
2006-05-24 08:57:00,70.15,70.161,70.15,70.161,11200000.0
2006-05-24 08:58:00,70.159,70.159,70.109,70.109,9600000.0
2006-05-24 08:59:00,70.128,70.128,70.104,70.104,12800000.0
2006-05-24 09:00:00,70.107,70.107,70.096,70.099,17600000.0
2006-05-24 09:01:00,70.114,70.129,70.114,70.122,11200000.0
2006-05-24 09:02:00,70.117,70.137,70.113,70.137,11200000.0
2006-05-24 09:03:00,70.135,70.135,70.101,70.101,16000000.0
2006-05-24 09:04:00,70.115,70.122,70.112,70.122,11200000.0
2006-05-24 09:05:00,70.116,70.124,70.11,70.124,11200000.0
2006-05-24 09:13:00,70.118,70.128,70.117,70.119,11200000.0
2006-05-24 09:14:00,70.13,70.163,70.13,70.163,11200000.0
2006-05-24 09:15:00,70.129,70.129,70.115,70.127,11200000.0
2006-05-24 09:16:00,70.144,70.144,70.124,70.126,12800000.0
2006-05-24 09:17:00,70.124,70.149,70.119,70.149,11200000.0
2006-05-24 09:18:00,70.148,70.148,70.13,70.137,14400000.0
2006-05-24 09:19:00,70.12,70.132,70.12,70.128,12800000.0
2006-05-24 09:20:00,70.124,70.124,70.108,70.109,16000000.0
2006-05-24 09:21:00,70.102,70.12,70.102,70.117,11200000.0
2006-05-24 09:22:00,70.122,70.122,70.094,70.098,17000000.0
2006-05-24 09:23:00,70.078,70.084,70.058,70.084,12800000.0
2006-05-24 09:24:00,69.991,70.078,69.991,70.045,11200000.0
2006-05-24 09:25:00,70.085,70.092,70.085,70.092,12800000.0
2006-05-24 09:26:00,70.104,70.105,70.09,70.101,11200000.0
2006-05-24 09:27:00,70.084,70.1,70.084,70.1,11200000.0
2006-05-24 09:28:00,70.083,70.083,70.064,70.078,12800000.0
2006-05-24 09:29:00,70.081,70.081,70.063,70.063,11200000.0
2006-05-24 09:30:00,70.069,70.08,70.069,70.08,12800000.0
2006-05-24 09:31:00,70.082,70.082,70.06,70.06,12800000.0
2006-05-24 09:32:00,70.047,70.058,70.031,70.044,14400000.0
2006-05-24 09:33:00,70.085,70.085,70.074,70.085,12800000.0
2006-05-24 09:34:00,70.08,70.081,70.05,70.05,11200000.0
2006-05-24 09:35:00,70.029,70.041,70.024,70.041,12800000.0
2006-05-24 09:36:00,70.045,70.046,70.04,70.042,9600000.0
2006-05-24 09:37:00,70.042,70.046,69.98,70.04,16000000.0
2006-05-24 09:38:00,70.044,70.047,70.024,70.025,11200000.0
2006-05-24 09:39:00,70.019,70.023,70.015,70.017,12800000.0
2006-05-24 09:40:00,69.984,69.987,69.954,69.972,14400000.0
2006-05-24 09:41:00,69.989,70.003,69.989,69.989,11200000.0
2006-05-24 09:42:00,69.975,70.006,69.975,70.006,16000000.0
2006-05-24 09:43:00,70.01,70.01,69.954,69.97,12800000.0
2006-05-24 09:44:00,69.987,69.996,69.967,69.992,12800000.0
2006-05-24 09:45:00,70.016,70.02,70.011,70.011,12800000.0
2006-05-24 09:46:00,70.021,70.042,70.021,70.023,11200000.0
2006-05-24 09:47:00,70.024,70.024,70.0,70.002,12800000.0
2006-05-24 09:48:00,70.012,70.024,70.003,70.022,11600000.0
2006-05-24 09:49:00,70.047,70.054,70.045,70.054,12800000.0
2006-05-24 09:50:00,70.059,70.059,70.02,70.027,16000000.0
2006-05-24 09:51:00,70.025,70.042,70.012,70.012,16000000.0
2006-05-24 09:52:00,70.014,70.025,70.014,70.022,14400000.0
2006-05-24 09:53:00,70.021,70.039,70.021,70.039,12800000.0
2006-05-24 09:54:00,70.044,70.044,70.021,70.021,17600000.0
2006-05-24 09:55:00,70.003,70.024,70.003,70.019,11600000.0
2006-05-24 09:56:00,70.024,70.024,70.01,70.011,14400000.0
2006-05-24 09:57:00,70.016,70.016,69.974,69.974,17600000.0
2006-05-24 09:58:00,69.962,69.99,69.885,69.99,17600000.0
2006-05-24 09:59:00,70.0,70.01,69.997,69.997,17600000.0
2006-05-24 10:00:00,69.995,69.995,69.964,69.972,11200000.0
2006-05-24 10:01:00,69.962,69.996,69.962,69.985,12800000.0
2006-05-24 10:02:00,69.98,69.982,69.975,69.977,16000000.0
2006-05-24 10:03:00,69.975,69.978,69.965,69.975,11200000.0
2006-05-24 10:04:00,69.989,69.998,69.989,69.998,8000000.0
2006-05-24 10:05:00,70.017,70.033,70.005,70.005,14400000.0
2006-05-24 10:06:00,70.017,70.03,70.014,70.019,16000000.0
2006-05-24 10:07:00,69.988,69.988,69.951,69.959,12800000.0
2006-05-24 10:08:00,69.917,69.926,69.914,69.926,11200000.0
2006-05-24 10:09:00,69.926,69.949,69.925,69.945,12800000.0
2006-05-24 10:10:00,69.95,69.982,69.947,69.982,17600000.0
2006-05-24 10:11:00,69.999,70.012,69.999,70.012,11200000.0
2006-05-24 10:12:00,70.016,70.016,70.002,70.013,12800000.0
2006-05-24 10:13:00,70.019,70.022,70.013,70.017,12800000.0
2006-05-24 10:14:00,70.014,70.02,70.012,70.012,10600000.0
2006-05-24 10:15:00,70.022,70.044,70.022,70.044,12800000.0
2006-05-24 10:16:00,70.049,70.052,70.043,70.046,12800000.0
2006-05-24 10:18:00,70.054,70.06,70.039,70.055,11600000.0
2006-05-24 10:19:00,70.047,70.047,70.032,70.032,11200000.0
2006-05-24 10:20:00,70.041,70.046,70.031,70.04,17600000.0
2006-05-24 10:21:00,70.031,70.058,70.031,70.058,16000000.0
2006-05-24 10:22:00,70.057,70.057,70.039,70.039,11200000.0
2006-05-24 10:23:00,70.037,70.049,70.031,70.049,10600000.0
2006-05-24 10:24:00,70.047,70.05,70.033,70.033,13200000.0
2006-05-24 10:25:00,70.032,70.04,70.028,70.04,11200000.0
2006-05-24 10:26:00,70.037,70.037,70.027,70.03,4800000.0
2006-05-24 10:27:00,70.024,70.034,70.024,70.034,11200000.0
2006-05-24 10:28:00,70.002,70.002,69.991,69.996,12800000.0
2006-05-24 10:29:00,69.984,69.984,69.973,69.973,11200000.0
2006-05-24 10:30:00,69.97,69.97,69.963,69.97,8000000.0
2006-05-24 10:31:00,69.975,69.985,69.97,69.982,12800000.0
2006-05-24 10:32:00,69.973,69.975,69.956,69.956,17600000.0
2006-05-24 10:33:00,69.949,69.964,69.949,69.964,11200000.0
2006-05-24 10:34:00,69.973,69.976,69.969,69.974,11200000.0
2006-05-24 10:35:00,69.972,69.981,69.968,69.981,11200000.0
2006-05-24 10:36:00,69.982,69.986,69.963,69.963,11200000.0
2006-05-24 10:37:00,69.974,69.979,69.884,69.971,11200000.0
2006-05-24 10:38:00,69.986,69.994,69.975,69.994,12800000.0
2006-05-24 10:39:00,69.994,70.006,69.981,69.981,11200000.0
2006-05-24 10:40:00,70.003,70.007,69.982,69.982,16000000.0
2006-05-24 10:41:00,69.987,70.002,69.987,70.001,12800000.0
2006-05-24 10:42:00,69.994,69.994,69.973,69.973,11200000.0
2006-05-24 10:43:00,69.953,69.964,69.946,69.964,11200000.0
2006-05-24 10:44:00,69.962,69.974,69.956,69.956,12800000.0
2006-05-24 10:45:00,69.962,69.97,69.962,69.966,12800000.0
2006-05-24 10:46:00,69.966,69.978,69.966,69.978,12800000.0
2006-05-24 10:47:00,69.978,69.978,69.951,69.973,12800000.0
2006-05-24 10:48:00,69.983,69.996,69.982,69.996,12200000.0
2006-05-24 10:49:00,69.987,69.991,69.98,69.991,11200000.0
2006-05-24 10:50:00,69.99,69.994,69.98,69.98,16000000.0
2006-05-24 10:51:00,69.985,69.992,69.981,69.986,17600000.0
2006-05-24 10:52:00,69.99,70.0,69.99,69.993,11200000.0
2006-05-24 10:53:00,69.993,69.996,69.978,69.985,11200000.0
2006-05-24 10:54:00,70.015,70.022,70.004,70.007,17600000.0
2006-05-24 10:55:00,69.98,69.981,69.967,69.976,11200000.0
2006-05-24 10:56:00,69.985,69.994,69.985,69.991,17600000.0
2006-05-24 10:57:00,69.997,70.006,69.997,70.005,16000000.0
2006-05-24 10:58:00,69.991,69.995,69.899,69.995,12800000.0
2006-05-24 10:59:00,69.984,69.984,69.959,69.959,11200000.0
2006-05-24 11:00:00,69.956,69.97,69.953,69.97,12800000.0
2006-05-24 11:01:00,69.97,69.97,69.962,69.964,12800000.0
2006-05-24 11:02:00,69.969,69.975,69.969,69.972,16000000.0
2006-05-24 11:03:00,69.981,69.981,69.946,69.952,12800000.0
2006-05-24 11:04:00,69.968,69.996,69.968,69.99,13800000.0
2006-05-24 11:05:00,69.986,69.989,69.97,69.982,17000000.0
2006-05-24 11:06:00,69.978,69.978,69.966,69.973,17600000.0
2006-05-24 11:07:00,69.972,69.995,69.964,69.995,17600000.0
2006-05-24 11:08:00,69.933,70.022,69.933,70.022,11200000.0
2006-05-24 11:09:00,70.048,70.06,70.043,70.06,17600000.0
2006-05-24 11:10:00,70.057,70.061,70.051,70.057,12800000.0
2006-05-24 11:11:00,70.064,70.064,70.058,70.061,11200000.0
2006-05-24 11:12:00,70.049,70.05,70.032,70.032,17600000.0
2006-05-24 11:13:00,70.06,70.075,70.052,70.071,14400000.0
2006-05-24 11:14:00,70.082,70.083,70.073,70.073,11200000.0
2006-05-24 11:15:00,70.058,70.059,70.046,70.055,11200000.0
2006-05-24 11:16:00,70.055,70.082,70.055,70.082,12800000.0
2006-05-24 11:17:00,70.073,70.073,70.054,70.066,11200000.0
2006-05-24 11:18:00,70.074,70.107,70.074,70.107,12800000.0
2006-05-24 11:19:00,70.1,70.105,70.095,70.105,17000000.0
2006-05-24 11:20:00,70.109,70.121,70.104,70.116,12800000.0
2006-05-24 11:21:00,70.11,70.12,70.098,70.12,14400000.0
2006-05-24 11:22:00,70.132,70.142,70.128,70.132,12800000.0
2006-05-24 11:23:00,70.115,70.12,70.107,70.11,11200000.0
2006-05-24 11:24:00,70.118,70.128,70.114,70.128,12800000.0
2006-05-24 11:25:00,70.124,70.127,70.107,70.109,17600000.0
2006-05-24 11:26:00,70.114,70.126,70.114,70.126,14400000.0
2006-05-24 11:27:00,70.126,70.134,70.116,70.128,11200000.0
2006-05-24 11:28:00,70.128,70.134,70.128,70.129,14400000.0
2006-05-24 11:29:00,70.124,70.129,70.123,70.129,14400000.0
2006-05-24 11:30:00,70.128,70.131,70.123,70.13,14400000.0
2006-05-24 11:31:00,70.145,70.15,70.14,70.142,11200000.0
2006-05-24 11:32:00,70.136,70.136,70.12,70.134,17600000.0
2006-05-24 11:34:00,70.118,70.128,70.118,70.118,12800000.0
2006-05-24 11:35:00,70.142,70.142,70.112,70.112,11200000.0
2006-05-24 11:36:00,70.124,70.124,70.102,70.106,12800000.0
2006-05-24 11:37:00,70.086,70.086,70.068,70.068,11200000.0
2006-05-24 11:38:00,70.052,70.058,70.052,70.053,11200000.0
2006-05-24 11:39:00,70.058,70.065,70.048,70.059,11200000.0
2006-05-24 11:40:00,70.056,70.078,70.056,70.078,11200000.0
2006-05-24 11:41:00,70.057,70.057,70.032,70.032,16000000.0
2006-05-24 11:42:00,70.035,70.077,70.035,70.067,17600000.0
2006-05-24 11:43:00,70.086,70.086,70.063,70.074,11200000.0
2006-05-24 11:44:00,70.078,70.101,70.076,70.101,11200000.0
2006-05-24 11:45:00,70.093,70.093,70.074,70.076,14400000.0
2006-05-24 11:46:00,70.075,70.078,70.062,70.069,11200000.0
2006-05-24 11:47:00,70.059,70.069,70.046,70.066,17600000.0
2006-05-24 11:48:00,70.051,70.051,69.996,70.002,11200000.0
2006-05-24 11:49:00,69.998,70.001,69.992,69.996,12800000.0
2006-05-24 11:50:00,70.0,70.0,69.987,69.988,12800000.0
2006-05-24 11:51:00,69.98,69.994,69.977,69.994,11200000.0
2006-05-24 11:52:00,70.004,70.015,69.998,70.0,11200000.0
2006-05-24 11:53:00,69.995,69.997,69.982,69.987,16000000.0
2006-05-24 11:54:00,69.99,69.99,69.976,69.978,14400000.0
2006-05-24 11:55:00,69.96,69.965,69.901,69.965,11200000.0
2006-05-24 11:56:00,69.968,69.977,69.968,69.976,12800000.0
2006-05-24 11:57:00,69.974,69.974,69.93,69.93,12800000.0
2006-05-24 11:58:00,69.929,69.942,69.924,69.942,11200000.0
2006-05-24 11:59:00,69.955,69.958,69.95,69.951,11200000.0
2006-05-24 12:00:00,69.973,69.981,69.968,69.981,11200000.0
2006-05-24 12:01:00,69.968,69.971,69.958,69.961,11200000.0
2006-05-24 12:02:00,69.957,69.957,69.92,69.92,14400000.0
2006-05-24 12:03:00,69.893,69.893,69.849,69.854,11200000.0
2006-05-24 12:04:00,69.866,69.875,69.846,69.875,17600000.0
2006-05-24 12:05:00,69.872,69.887,69.867,69.871,17600000.0
2006-05-24 12:06:00,69.87,69.87,69.86,69.864,12800000.0
2006-05-24 12:07:00,69.871,69.88,69.867,69.88,11200000.0
2006-05-24 12:09:00,69.885,69.887,69.874,69.883,14400000.0
2006-05-24 12:10:00,69.901,69.92,69.901,69.911,11200000.0
2006-05-24 12:11:00,69.928,69.929,69.916,69.916,12800000.0
2006-05-24 12:12:00,69.925,69.926,69.92,69.923,11200000.0
2006-05-24 12:13:00,69.929,69.946,69.929,69.931,11200000.0
2006-05-24 12:14:00,69.95,69.95,69.931,69.935,12200000.0
2006-05-24 12:15:00,69.937,69.937,69.923,69.923,12800000.0
2006-05-24 12:16:00,69.917,69.922,69.904,69.904,12800000.0
2006-05-24 12:17:00,69.9,69.917,69.85,69.917,17600000.0
2006-05-24 12:18:00,69.91,69.918,69.908,69.908,16000000.0
2006-05-24 12:19:00,69.913,69.949,69.899,69.949,12800000.0
2006-05-24 12:20:00,69.957,69.957,69.942,69.946,13800000.0
2006-05-24 12:22:00,69.97,69.97,69.946,69.946,16000000.0
2006-05-24 12:23:00,69.949,69.953,69.931,69.931,14400000.0
2006-05-24 12:24:00,69.917,69.917,69.908,69.908,12800000.0
2006-05-24 12:25:00,69.915,69.918,69.911,69.911,11200000.0
2006-05-24 12:26:00,69.883,69.883,69.863,69.878,11200000.0
2006-05-24 12:28:00,69.866,69.876,69.864,69.871,12800000.0
2006-05-24 12:29:00,69.86,69.861,69.851,69.857,17600000.0
2006-05-24 12:30:00,69.847,69.856,69.842,69.856,17600000.0
2006-05-24 12:31:00,69.854,69.863,69.851,69.863,13200000.0
2006-05-24 12:32:00,69.865,69.872,69.859,69.862,12200000.0
2006-05-24 12:33:00,69.861,69.861,69.837,69.848,14400000.0
2006-05-24 12:34:00,69.846,69.848,69.84,69.847,12800000.0
2006-05-24 12:35:00,69.833,69.836,69.825,69.826,11200000.0
2006-05-24 12:36:00,69.835,69.862,69.835,69.862,11200000.0
2006-05-24 12:37:00,69.861,69.869,69.852,69.861,11200000.0
2006-05-24 12:38:00,69.866,69.866,69.767,69.865,17600000.0
2006-05-24 12:39:00,69.837,69.839,69.831,69.832,16000000.0
2006-05-24 12:40:00,69.832,69.832,69.81,69.812,16000000.0
2006-05-24 12:41:00,69.804,69.819,69.804,69.817,12800000.0
2006-05-24 12:42:00,69.823,69.844,69.822,69.844,13800000.0
2006-05-24 12:43:00,69.872,69.872,69.841,69.844,12800000.0
2006-05-24 12:44:00,69.83,69.842,69.824,69.842,17600000.0
2006-05-24 12:45:00,69.856,69.873,69.856,69.873,16000000.0
2006-05-24 12:46:00,69.864,69.864,69.823,69.823,12800000.0
2006-05-24 12:47:00,69.825,69.848,69.818,69.848,12800000.0
2006-05-24 12:48:00,69.853,69.859,69.849,69.858,12800000.0
2006-05-24 12:49:00,69.845,69.845,69.833,69.838,16000000.0
2006-05-24 12:50:00,69.868,69.883,69.868,69.878,14400000.0
2006-05-24 12:51:00,69.88,69.88,69.846,69.846,11200000.0
2006-05-24 12:52:00,69.836,69.845,69.827,69.845,11200000.0
2006-05-24 12:53:00,69.839,69.848,69.836,69.846,11200000.0
2006-05-24 12:54:00,69.862,69.862,69.84,69.84,12800000.0
2006-05-24 12:55:00,69.836,69.839,69.82,69.82,16000000.0
2006-05-24 12:56:00,69.819,69.829,69.819,69.826,11200000.0
2006-05-24 12:57:00,69.837,69.848,69.837,69.842,11200000.0
2006-05-24 12:58:00,69.834,69.847,69.834,69.841,17600000.0
2006-05-24 12:59:00,69.832,69.836,69.824,69.824,16000000.0
2006-05-24 13:00:00,69.829,69.839,69.825,69.839,12800000.0
2006-05-24 13:01:00,69.838,69.848,69.834,69.848,14400000.0
2006-05-24 13:02:00,69.857,69.857,69.83,69.833,12800000.0
2006-05-24 13:03:00,69.848,69.853,69.839,69.853,16000000.0
2006-05-24 13:04:00,69.857,69.871,69.857,69.869,11200000.0
2006-05-24 13:05:00,69.879,69.884,69.867,69.873,12800000.0
2006-05-24 13:06:00,69.851,69.851,69.808,69.808,8000000.0
2006-05-24 13:07:00,69.817,69.817,69.798,69.798,14400000.0
2006-05-24 13:08:00,69.817,69.837,69.817,69.832,17600000.0
2006-05-24 13:09:00,69.828,69.828,69.795,69.805,12800000.0
2006-05-24 13:10:00,69.811,69.835,69.805,69.825,16000000.0
2006-05-24 13:11:00,69.814,69.825,69.811,69.825,11200000.0
2006-05-24 13:12:00,69.845,69.853,69.835,69.853,12800000.0
2006-05-24 13:13:00,69.867,69.867,69.849,69.849,17600000.0
2006-05-24 13:14:00,69.845,69.845,69.81,69.81,12800000.0
2006-05-24 13:15:00,69.836,69.844,69.817,69.821,12800000.0
2006-05-24 13:16:00,69.824,69.859,69.824,69.859,17600000.0
2006-05-24 13:17:00,69.882,69.903,69.882,69.902,12800000.0
2006-05-24 13:18:00,69.897,69.918,69.897,69.918,11200000.0
2006-05-24 13:19:00,69.91,69.912,69.903,69.907,16000000.0
2006-05-24 13:20:00,69.921,69.95,69.921,69.95,9600000.0
2006-05-24 13:21:00,69.975,69.975,69.947,69.97,11200000.0
2006-05-24 13:22:00,69.951,69.953,69.944,69.951,14400000.0
2006-05-24 13:23:00,69.959,69.98,69.959,69.973,12800000.0
2006-05-24 13:24:00,69.987,69.987,69.925,69.98,8000000.0
2006-05-24 13:25:00,69.982,69.993,69.982,69.987,17600000.0
2006-05-24 13:26:00,69.999,70.003,69.995,70.002,17000000.0
2006-05-24 13:27:00,69.991,70.03,69.989,70.03,12800000.0
2006-05-24 13:28:00,70.018,70.018,69.922,69.999,16000000.0
2006-05-24 13:29:00,69.997,70.001,69.992,69.992,11200000.0
2006-05-24 13:30:00,69.99,69.99,69.982,69.983,12800000.0
2006-05-24 13:31:00,69.98,69.993,69.98,69.993,11200000.0
2006-05-24 13:32:00,69.977,69.983,69.975,69.983,11200000.0
2006-05-24 13:33:00,69.99,69.992,69.986,69.99,19200000.0
2006-05-24 13:35:00,69.989,70.004,69.988,69.989,36800000.0
2006-05-24 13:36:00,69.986,69.986,69.949,69.949,17600000.0
2006-05-24 13:37:00,69.946,69.959,69.944,69.959,14400000.0
2006-05-24 13:38:00,69.986,69.991,69.979,69.982,33600000.0
2006-05-24 13:39:00,69.984,70.006,69.984,70.006,14400000.0
2006-05-24 13:40:00,70.006,70.007,70.0,70.005,40000000.0
2006-05-24 13:41:00,70.034,70.056,70.034,70.056,16000000.0
2006-05-24 13:42:00,70.047,70.049,70.032,70.032,11200000.0
2006-05-24 13:43:00,70.038,70.07,70.037,70.07,27200000.0
2006-05-24 13:44:00,70.071,70.071,70.051,70.063,33000000.0
2006-05-24 13:45:00,70.069,70.078,70.065,70.073,20800000.0
2006-05-24 13:46:00,70.075,70.075,70.055,70.069,24000000.0
2006-05-24 13:47:00,70.05,70.05,70.04,70.04,12800000.0
2006-05-24 13:48:00,70.039,70.051,70.038,70.048,12800000.0
2006-05-24 13:52:00,70.057,70.059,70.036,70.036,12800000.0
2006-05-24 13:53:00,70.04,70.051,70.04,70.051,17600000.0
2006-05-24 13:54:00,70.049,70.049,70.029,70.029,25600000.0
2006-05-24 13:55:00,70.041,70.062,70.041,70.062,14400000.0
2006-05-24 13:56:00,70.07,70.07,70.054,70.06,14400000.0
2006-05-24 13:57:00,70.063,70.068,70.055,70.057,28800000.0
2006-05-24 13:58:00,70.06,70.064,70.054,70.054,14400000.0
2006-05-24 13:59:00,70.042,70.045,70.035,70.043,32000000.0
2006-05-24 14:00:00,70.04,70.043,70.033,70.033,48400000.0
2006-05-24 14:01:00,70.034,70.034,70.022,70.026,32000000.0
2006-05-24 14:02:00,70.025,70.03,70.023,70.028,14400000.0
2006-05-24 14:03:00,70.033,70.039,70.033,70.038,14400000.0
2006-05-24 14:04:00,70.049,70.071,70.049,70.063,11200000.0
2006-05-24 14:05:00,70.046,70.052,70.04,70.052,24000000.0
2006-05-24 14:06:00,70.071,70.098,70.071,70.098,36800000.0
2006-05-24 14:07:00,70.095,70.108,70.094,70.095,40000000.0
2006-05-24 14:08:00,70.081,70.084,70.075,70.075,16000000.0
2006-05-24 14:09:00,70.083,70.115,70.083,70.115,33000000.0
2006-05-24 14:10:00,70.108,70.108,70.087,70.087,33600000.0
2006-05-24 14:11:00,70.079,70.079,70.068,70.077,14400000.0
2006-05-24 14:12:00,70.099,70.111,70.097,70.104,27200000.0
2006-05-24 14:13:00,70.118,70.154,70.118,70.154,14400000.0
2006-05-24 14:14:00,70.147,70.162,70.145,70.153,12800000.0
2006-05-24 14:15:00,70.14,70.176,70.14,70.176,28800000.0
2006-05-24 14:16:00,70.219,70.25,70.219,70.25,25600000.0
2006-05-24 14:23:00,70.251,70.253,70.237,70.237,48000000.0
2006-05-24 14:24:00,70.211,70.211,70.199,70.21,12800000.0
2006-05-24 14:25:00,70.225,70.235,70.21,70.211,12800000.0
2006-05-24 14:26:00,70.212,70.218,70.21,70.214,12800000.0
2006-05-24 14:27:00,70.199,70.21,70.198,70.203,17600000.0
2006-05-24 14:28:00,70.208,70.217,70.193,70.217,11200000.0
2006-05-24 14:29:00,70.218,70.218,70.175,70.175,36800000.0
2006-05-24 14:30:00,70.156,70.207,70.156,70.206,22400000.0
2006-05-24 14:37:00,70.224,70.232,70.215,70.215,11200000.0
2006-05-24 14:38:00,70.167,70.167,70.109,70.109,55400000.0
2006-05-24 14:42:00,70.112,70.214,70.112,70.214,12800000.0
2006-05-24 14:43:00,70.216,70.216,70.206,70.214,25600000.0
2006-05-24 14:48:00,70.225,70.242,70.225,70.242,19200000.0
2006-05-24 14:49:00,70.281,70.285,70.275,70.285,32000000.0
2006-05-24 14:53:00,70.29,70.336,70.287,70.336,17600000.0
2006-05-24 14:54:00,70.338,70.351,70.338,70.341,12800000.0
2006-05-24 14:55:00,70.34,70.361,70.333,70.361,16000000.0
2006-05-24 14:56:00,70.367,70.458,70.367,70.458,12800000.0
2006-05-24 14:57:00,70.461,70.461,70.449,70.449,12800000.0
2006-05-24 15:01:00,70.461,70.542,70.461,70.542,12800000.0
2006-05-24 15:02:00,70.621,70.628,70.6,70.614,27200000.0
2006-05-24 15:03:00,70.621,70.633,70.618,70.633,12800000.0
2006-05-24 15:04:00,70.625,70.654,70.621,70.654,11200000.0
2006-05-24 15:05:00,70.629,70.638,70.629,70.631,11200000.0
2006-05-24 15:06:00,70.599,70.601,70.576,70.576,11200000.0
2006-05-24 15:07:00,70.586,70.592,70.566,70.566,25000000.0
2006-05-24 15:08:00,70.565,70.565,70.547,70.547,11200000.0
2006-05-24 15:09:00,70.522,70.522,70.432,70.432,16000000.0
2006-05-24 15:10:00,70.446,70.459,70.446,70.457,12800000.0
2006-05-24 15:11:00,70.492,70.494,70.449,70.449,32000000.0
2006-05-24 15:12:00,70.44,70.461,70.44,70.46,12800000.0
2006-05-24 15:13:00,70.51,70.518,70.5,70.518,44800000.0
2006-05-24 15:14:00,70.529,70.532,70.518,70.532,35600000.0
2006-05-24 15:15:00,70.545,70.552,70.543,70.543,22400000.0
2006-05-24 15:16:00,70.568,70.606,70.564,70.599,36800000.0
2006-05-24 15:17:00,70.579,70.591,70.575,70.575,22400000.0
2006-05-24 15:18:00,70.574,70.574,70.501,70.529,21800000.0
2006-05-24 15:19:00,70.532,70.54,70.531,70.531,16000000.0
2006-05-24 15:20:00,70.538,70.542,70.534,70.538,24000000.0
2006-05-24 15:21:00,70.553,70.553,70.531,70.531,14400000.0
2006-05-24 15:22:00,70.521,70.56,70.521,70.56,12800000.0
2006-05-24 15:23:00,70.558,70.562,70.554,70.554,48000000.0
2006-05-24 15:24:00,70.545,70.545,70.523,70.523,25600000.0
2006-05-24 15:25:00,70.515,70.526,70.515,70.521,26600000.0
2006-05-24 15:26:00,70.539,70.55,70.537,70.546,39400000.0
2006-05-24 15:27:00,70.541,70.541,70.516,70.517,28800000.0
2006-05-24 15:28:00,70.519,70.519,70.508,70.508,70400000.0
2006-05-24 15:29:00,70.494,70.494,70.378,70.459,46400000.0
2006-05-24 15:30:00,70.374,70.459,70.359,70.363,114600000.0
2006-05-24 15:31:00,70.466,70.471,70.45,70.45,60800000.0
2006-05-24 15:32:00,70.453,70.466,70.436,70.436,30400000.0
2006-05-24 15:33:00,70.397,70.401,70.384,70.39,30400000.0
2006-05-24 15:34:00,70.378,70.398,70.373,70.391,22400000.0
2006-05-24 15:35:00,70.371,70.375,70.353,70.375,33600000.0
2006-05-24 15:36:00,70.375,70.375,70.366,70.366,32000000.0
2006-05-24 15:37:00,70.382,70.407,70.366,70.407,30400000.0
2006-05-24 15:38:00,70.423,70.427,70.407,70.407,59000000.0
2006-05-24 15:39:00,70.394,70.422,70.394,70.414,36800000.0
2006-05-24 15:40:00,70.426,70.442,70.426,70.433,35200000.0
2006-05-24 15:41:00,70.438,70.482,70.438,70.482,25600000.0
2006-05-24 15:42:00,70.498,70.53,70.498,70.53,43200000.0
2006-05-24 15:43:00,70.457,70.457,69.984,70.335,27200000.0
2006-05-24 15:44:00,70.332,70.374,70.332,70.374,12200000.0
2006-05-24 15:45:00,70.384,70.395,70.375,70.388,16000000.0
2006-05-24 15:46:00,70.398,70.418,70.398,70.418,14400000.0
2006-05-24 15:47:00,70.423,70.429,70.418,70.423,30400000.0
2006-05-24 15:48:00,70.41,70.419,70.408,70.413,27200000.0
2006-05-24 15:49:00,70.41,70.428,70.404,70.412,11200000.0
2006-05-24 15:50:00,70.422,70.435,70.422,70.435,11200000.0
2006-05-24 15:51:00,70.437,70.449,70.436,70.442,12800000.0
2006-05-24 15:52:00,70.446,70.461,70.446,70.449,20800000.0
2006-05-24 15:53:00,70.46,70.464,70.458,70.464,24000000.0
2006-05-24 15:54:00,70.474,70.515,70.474,70.503,28800000.0
2006-05-24 15:55:00,70.508,70.522,70.508,70.522,24000000.0
2006-05-24 15:56:00,70.525,70.535,70.518,70.518,51200000.0
2006-05-24 15:57:00,70.524,70.536,70.524,70.528,12800000.0
2006-05-24 15:58:00,70.542,70.557,70.542,70.55,19600000.0
2006-05-24 15:59:00,70.527,70.543,70.526,70.543,36800000.0
2006-05-24 16:00:00,70.538,70.54,70.517,70.528,51200000.0
2006-05-24 16:01:00,70.564,70.597,70.564,70.597,41000000.0
2006-05-24 16:02:00,70.589,70.605,70.581,70.581,11200000.0
2006-05-24 16:03:00,70.597,70.597,70.568,70.586,63400000.0
2006-05-24 16:04:00,70.571,70.603,70.571,70.583,44800000.0
2006-05-24 16:05:00,70.608,70.611,70.581,70.588,48000000.0
2006-05-24 16:06:00,70.587,70.587,70.576,70.576,35200000.0
2006-05-24 16:07:00,70.597,70.65,70.597,70.645,32000000.0
2006-05-24 16:08:00,70.67,70.729,70.67,70.729,44800000.0
2006-05-24 16:09:00,70.704,70.728,70.69,70.69,44800000.0
2006-05-24 16:10:00,70.677,70.678,70.64,70.64,41600000.0
2006-05-24 16:11:00,70.631,70.631,70.622,70.63,14800000.0
2006-05-24 16:12:00,70.627,70.631,70.619,70.63,56000000.0
2006-05-24 16:13:00,70.615,70.615,70.596,70.596,11200000.0
2006-05-24 16:14:00,70.579,70.579,70.568,70.568,49600000.0
2006-05-24 16:15:00,70.568,70.568,70.536,70.536,59600000.0
2006-05-24 16:16:00,70.537,70.563,70.537,70.563,17600000.0
2006-05-24 16:17:00,70.562,70.569,70.561,70.569,38400000.0
2006-05-24 16:18:00,70.584,70.603,70.584,70.592,11200000.0
2006-05-24 16:19:00,70.602,70.656,70.602,70.656,22400000.0
2006-05-24 16:20:00,70.656,70.656,70.627,70.627,11200000.0
2006-05-24 16:21:00,70.644,70.664,70.644,70.645,27200000.0
2006-05-24 16:22:00,70.607,70.649,70.607,70.649,42000000.0
2006-05-24 16:23:00,70.63,70.639,70.621,70.621,42600000.0
2006-05-24 16:24:00,70.633,70.638,70.622,70.626,17600000.0
2006-05-24 16:25:00,70.623,70.652,70.616,70.645,34000000.0
2006-05-24 16:26:00,70.627,70.639,70.623,70.639,17600000.0
2006-05-24 16:27:00,70.647,70.658,70.638,70.638,35200000.0
2006-05-24 16:28:00,70.625,70.688,70.625,70.685,27200000.0
2006-05-24 16:29:00,70.671,70.686,70.671,70.686,11200000.0
2006-05-24 16:30:00,70.683,70.684,70.655,70.655,11200000.0
2006-05-24 16:31:00,70.684,70.729,70.684,70.729,41600000.0
2006-05-24 16:32:00,70.714,70.714,70.681,70.714,12800000.0
2006-05-24 16:33:00,70.728,70.76,70.72,70.746,27200000.0
2006-05-24 16:34:00,70.741,70.741,70.718,70.727,35200000.0
2006-05-24 16:35:00,70.741,70.754,70.741,70.754,52800000.0
2006-05-24 16:36:00,70.763,70.795,70.763,70.771,51200000.0
2006-05-24 16:37:00,70.772,70.789,70.766,70.766,41600000.0
2006-05-24 16:38:00,70.762,70.77,70.752,70.768,38800000.0
2006-05-24 16:39:00,70.756,70.757,70.731,70.735,35200000.0
2006-05-24 16:40:00,70.738,70.738,70.688,70.688,54800000.0
2006-05-24 16:41:00,70.666,70.687,70.664,70.687,73600000.0
2006-05-24 16:42:00,70.701,70.741,70.699,70.741,53800000.0
2006-05-24 16:43:00,70.74,70.74,70.719,70.727,17600000.0
2006-05-24 16:44:00,70.718,70.718,70.706,70.71,11200000.0
2006-05-24 16:45:00,70.722,70.73,70.721,70.73,57400000.0
2006-05-24 16:46:00,70.743,70.771,70.743,70.747,11200000.0
2006-05-24 16:47:00,70.718,70.741,70.718,70.727,70400000.0
2006-05-24 16:48:00,70.714,70.718,70.701,70.701,53200000.0
2006-05-24 16:49:00,70.688,70.733,70.688,70.715,36800000.0
2006-05-24 16:50:00,70.714,70.714,70.697,70.698,75600000.0
2006-05-24 16:51:00,70.68,70.708,70.68,70.708,32000000.0
2006-05-24 16:52:00,70.688,70.691,70.679,70.679,46400000.0
2006-05-24 16:53:00,70.677,70.687,70.677,70.679,30400000.0
2006-05-24 16:54:00,70.693,70.722,70.693,70.722,11200000.0
2006-05-24 16:55:00,70.723,70.723,70.712,70.722,27200000.0
2006-05-24 16:56:00,70.725,70.735,70.72,70.722,36800000.0
2006-05-24 16:57:00,70.714,70.719,70.713,70.713,19200000.0
2006-05-24 16:58:00,70.712,70.746,70.712,70.746,12800000.0
2006-05-24 16:59:00,70.756,70.798,70.756,70.763,51200000.0
2006-05-24 17:00:00,70.756,70.766,70.749,70.764,49600000.0
2006-05-24 17:01:00,70.75,70.75,70.736,70.746,40000000.0
2006-05-24 17:02:00,70.756,70.756,70.727,70.727,33600000.0
2006-05-24 17:03:00,70.723,70.753,70.722,70.746,44200000.0
2006-05-24 17:04:00,70.754,70.754,70.739,70.743,41600000.0
2006-05-24 17:05:00,70.741,70.741,70.703,70.703,54400000.0
2006-05-24 17:06:00,70.709,70.713,70.694,70.695,59200000.0
2006-05-24 17:07:00,70.706,70.727,70.703,70.727,35200000.0
2006-05-24 17:08:00,70.753,70.759,70.736,70.736,69200000.0
2006-05-24 17:09:00,70.72,70.729,70.704,70.718,59200000.0
2006-05-24 17:10:00,70.724,70.726,70.707,70.726,25600000.0
2006-05-24 17:11:00,70.75,70.767,70.75,70.76,38400000.0
2006-05-24 17:12:00,70.758,70.763,70.739,70.763,25000000.0
2006-05-24 17:13:00,70.725,70.738,70.716,70.716,28800000.0
2006-05-24 17:14:00,70.696,70.697,70.665,70.665,22400000.0
2006-05-24 17:15:00,70.656,70.656,70.646,70.646,19200000.0
2006-05-24 17:16:00,70.653,70.653,70.637,70.637,17600000.0
2006-05-24 17:17:00,70.662,70.672,70.657,70.672,38400000.0
2006-05-24 17:18:00,70.688,70.725,70.688,70.708,57000000.0
2006-05-24 17:19:00,70.726,70.736,70.726,70.733,24000000.0
2006-05-24 17:20:00,70.711,70.711,70.686,70.686,16000000.0
2006-05-24 17:21:00,70.686,70.686,70.671,70.671,28800000.0
2006-05-24 17:22:00,70.659,70.669,70.659,70.659,19200000.0
2006-05-24 17:23:00,70.65,70.721,70.646,70.721,11200000.0
2006-05-24 17:24:00,70.721,70.745,70.721,70.745,12800000.0
2006-05-24 17:25:00,70.769,70.773,70.757,70.773,17600000.0
2006-05-24 17:26:00,70.766,70.766,70.735,70.735,12800000.0
2006-05-24 17:27:00,70.733,70.787,70.733,70.784,46400000.0
2006-05-24 17:28:00,70.802,70.81,70.801,70.809,12800000.0
2006-05-24 17:29:00,70.835,70.85,70.83,70.834,27200000.0
2006-05-24 17:30:00,70.821,70.841,70.817,70.841,17600000.0
2006-05-24 17:31:00,70.848,70.848,70.807,70.807,87400000.0
2006-05-24 17:32:00,70.801,70.833,70.801,70.833,52800000.0
2006-05-24 17:33:00,70.829,70.829,70.816,70.825,37200000.0
2006-05-24 17:34:00,70.816,70.817,70.807,70.809,64000000.0
2006-05-24 17:35:00,70.816,70.821,70.813,70.815,43200000.0
2006-05-24 17:36:00,70.804,70.804,70.793,70.793,33600000.0
2006-05-24 17:37:00,70.795,70.806,70.786,70.786,16000000.0
2006-05-24 17:38:00,70.781,70.804,70.778,70.795,34600000.0
2006-05-24 17:39:00,70.79,70.79,70.779,70.779,15400000.0
2006-05-24 17:40:00,70.777,70.783,70.753,70.783,75200000.0
2006-05-24 17:41:00,70.8,70.8,70.773,70.773,12800000.0
2006-05-24 17:42:00,70.789,70.789,70.758,70.761,12800000.0
2006-05-24 17:43:00,70.781,70.819,70.781,70.803,17600000.0
2006-05-24 17:44:00,70.822,70.867,70.822,70.854,30400000.0
2006-05-24 17:45:00,70.88,70.899,70.88,70.88,30400000.0
2006-05-24 17:46:00,70.859,70.859,70.831,70.831,41000000.0
2006-05-24 17:47:00,70.827,70.856,70.827,70.856,57000000.0
2006-05-24 17:48:00,70.862,70.865,70.857,70.864,57600000.0
2006-05-24 17:49:00,70.869,70.877,70.859,70.86,46400000.0
2006-05-24 17:50:00,70.852,70.857,70.852,70.857,8000000.0
2006-05-24 17:51:00,70.846,70.856,70.837,70.842,49600000.0
2006-05-24 17:52:00,70.843,70.864,70.842,70.864,43200000.0
2006-05-24 17:53:00,70.88,70.886,70.869,70.886,33600000.0
2006-05-24 17:54:00,70.921,70.951,70.914,70.951,38400000.0
2006-05-24 17:55:00,70.996,70.997,70.984,70.985,40000000.0
2006-05-24 17:56:00,70.991,71.039,70.991,71.039,44800000.0
2006-05-24 17:57:00,71.019,71.081,71.019,71.081,36200000.0
2006-05-24 17:58:00,71.095,71.097,71.073,71.073,17600000.0
2006-05-24 17:59:00,71.062,71.065,71.05,71.057,62400000.0
2006-05-24 18:00:00,71.05,71.05,71.013,71.02,51200000.0
2006-05-24 18:01:00,71.01,71.025,71.001,71.001,32000000.0
2006-05-24 18:02:00,71.0,71.007,70.999,71.003,24000000.0
2006-05-24 18:03:00,71.01,71.014,71.0,71.0,36800000.0
2006-05-24 18:04:00,71.009,71.024,71.009,71.018,33600000.0
2006-05-24 18:05:00,71.02,71.02,70.987,70.99,12800000.0
2006-05-24 18:06:00,70.981,71.007,70.981,71.007,30400000.0
2006-05-24 18:07:00,71.013,71.021,71.011,71.016,11200000.0
2006-05-24 18:08:00,71.011,71.014,71.007,71.01,84800000.0
2006-05-24 18:09:00,71.007,71.007,70.994,70.997,33600000.0
2006-05-24 18:10:00,70.996,71.0,70.981,70.991,15400000.0
2006-05-24 18:11:00,70.984,71.008,70.984,71.0,12800000.0
2006-05-24 18:12:00,70.996,71.014,70.996,71.011,12800000.0
2006-05-24 18:13:00,71.019,71.046,71.019,71.046,26600000.0
2006-05-24 18:14:00,71.082,71.122,71.079,71.122,19200000.0
2006-05-24 18:15:00,71.133,71.137,71.105,71.105,30400000.0
2006-05-24 18:16:00,71.095,71.114,71.095,71.108,56000000.0
2006-05-24 18:17:00,71.101,71.101,71.079,71.079,42600000.0
2006-05-24 18:18:00,71.09,71.099,71.089,71.094,30400000.0
2006-05-24 18:19:00,71.114,71.131,71.114,71.13,46400000.0
2006-05-24 18:20:00,71.114,71.118,71.092,71.103,43200000.0
2006-05-24 18:21:00,71.097,71.097,71.07,71.07,12800000.0
2006-05-24 18:22:00,71.06,71.06,71.048,71.049,33600000.0
2006-05-24 18:23:00,71.049,71.049,71.031,71.035,46400000.0
2006-05-24 18:24:00,71.064,71.111,71.059,71.106,52800000.0
2006-05-24 18:25:00,71.113,71.113,71.085,71.085,33600000.0
2006-05-24 18:26:00,71.067,71.116,71.067,71.111,12800000.0
2006-05-24 18:27:00,71.108,71.125,71.108,71.121,33600000.0
2006-05-24 18:28:00,71.119,71.121,71.112,71.119,12200000.0
2006-05-24 18:29:00,71.15,71.187,71.15,71.179,25600000.0
2006-05-24 18:30:00,71.187,71.217,71.167,71.167,36800000.0
2006-05-24 18:31:00,71.234,71.276,71.234,71.276,11200000.0
2006-05-24 18:32:00,71.286,71.286,71.25,71.263,70400000.0
2006-05-24 18:33:00,71.274,71.288,71.271,71.288,32000000.0
2006-05-24 18:34:00,71.355,71.371,71.355,71.363,19200000.0
2006-05-24 18:35:00,71.343,71.345,71.328,71.331,43200000.0
2006-05-24 18:36:00,71.354,71.366,71.344,71.354,8000000.0
2006-05-24 18:37:00,71.343,71.348,71.336,71.343,36800000.0
2006-05-24 18:38:00,71.336,71.343,71.322,71.328,49000000.0
2006-05-24 18:39:00,71.325,71.325,71.284,71.285,76800000.0
2006-05-24 18:40:00,71.287,71.305,71.287,71.298,65600000.0
2006-05-24 18:41:00,71.306,71.332,71.306,71.316,72000000.0
2006-05-24 18:42:00,71.308,71.308,71.281,71.287,78400000.0
2006-05-24 18:43:00,71.279,71.279,71.268,71.268,49600000.0
2006-05-24 18:44:00,71.264,71.266,71.232,71.236,30400000.0
2006-05-24 18:45:00,71.231,71.231,71.208,71.225,12800000.0
2006-05-24 18:46:00,71.226,71.242,71.224,71.242,12800000.0
2006-05-24 18:47:00,71.236,71.241,71.211,71.211,14400000.0
2006-05-24 18:48:00,71.21,71.21,71.193,71.193,28800000.0
2006-05-24 18:49:00,71.196,71.196,71.178,71.178,24000000.0
2006-05-24 18:50:00,71.185,71.186,71.181,71.182,47200000.0
2006-05-24 18:51:00,71.188,71.213,71.18,71.213,12800000.0
2006-05-24 18:52:00,71.241,71.252,71.234,71.234,19200000.0
2006-05-24 18:53:00,71.217,71.217,71.189,71.189,30400000.0
2006-05-24 18:54:00,71.197,71.197,71.167,71.174,19200000.0
2006-05-24 18:55:00,71.178,71.191,71.175,71.191,22400000.0
2006-05-24 18:57:00,71.188,71.206,71.188,71.206,18600000.0
2006-05-24 18:58:00,71.213,71.213,71.203,71.206,32000000.0
2006-05-24 18:59:00,71.205,71.205,71.191,71.191,32000000.0
2006-05-24 19:00:00,71.184,71.186,71.178,71.185,14400000.0
2006-05-24 19:01:00,71.2,71.211,71.2,71.207,11200000.0
2006-05-24 19:02:00,71.211,71.224,71.211,71.224,43200000.0
2006-05-24 19:03:00,71.233,71.236,71.231,71.236,14400000.0
2006-05-24 19:04:00,71.234,71.234,71.225,71.23,14400000.0
2006-05-24 19:05:00,71.24,71.241,71.232,71.238,17600000.0
2006-05-24 19:06:00,71.236,71.241,71.23,71.235,56000000.0
2006-05-24 19:08:00,71.229,71.229,71.22,71.22,22400000.0
2006-05-24 19:09:00,71.237,71.247,71.231,71.231,12800000.0
2006-05-24 19:10:00,71.241,71.248,71.239,71.239,17600000.0
2006-05-24 19:11:00,71.252,71.279,71.242,71.279,17600000.0
2006-05-24 19:12:00,71.29,71.299,71.29,71.295,24000000.0
2006-05-24 19:13:00,71.29,71.293,71.276,71.289,16000000.0
2006-05-24 19:14:00,71.308,71.344,71.308,71.344,12800000.0
2006-05-24 19:15:00,71.351,71.371,71.337,71.369,16000000.0
2006-05-24 19:16:00,71.377,71.377,71.358,71.363,12800000.0
2006-05-24 19:17:00,71.35,71.359,71.35,71.358,14400000.0
2006-05-24 19:18:00,71.359,71.373,71.356,71.373,32000000.0
2006-05-24 19:19:00,71.365,71.369,71.339,71.339,11200000.0
2006-05-24 19:20:00,71.339,71.362,71.332,71.362,14400000.0
2006-05-24 19:21:00,71.378,71.434,71.378,71.387,18000000.0
2006-05-24 19:22:00,71.392,71.423,71.392,71.423,14400000.0
2006-05-24 19:23:00,71.437,71.437,71.42,71.426,16000000.0
2006-05-24 19:24:00,71.406,71.415,71.388,71.388,48000000.0
2006-05-24 19:25:00,71.361,71.381,71.361,71.38,12800000.0
2006-05-24 19:26:00,71.378,71.398,71.378,71.398,41600000.0
2006-05-24 19:27:00,71.4,71.4,71.374,71.374,14400000.0
2006-05-24 19:28:00,71.379,71.39,71.371,71.385,12800000.0
2006-05-24 19:29:00,71.376,71.383,71.372,71.372,12800000.0
2006-05-24 19:30:00,71.374,71.374,71.36,71.364,11200000.0
2006-05-24 19:31:00,71.357,71.357,71.343,71.343,11200000.0
2006-05-24 19:32:00,71.347,71.347,71.31,71.31,10600000.0
2006-05-24 19:33:00,71.301,71.301,71.282,71.294,12800000.0
2006-05-24 19:34:00,71.302,71.302,71.28,71.299,12200000.0
2006-05-24 19:35:00,71.291,71.291,71.269,71.271,17600000.0
2006-05-24 19:36:00,71.252,71.312,71.252,71.312,16000000.0
2006-05-24 19:37:00,71.304,71.321,71.303,71.303,11200000.0
2006-05-24 19:38:00,71.314,71.32,71.3,71.3,11200000.0
2006-05-24 19:39:00,71.306,71.327,71.306,71.323,12800000.0
2006-05-24 19:40:00,71.313,71.322,71.31,71.31,11200000.0
2006-05-24 19:41:00,71.303,71.303,71.281,71.283,11200000.0
2006-05-24 19:42:00,71.299,71.384,71.299,71.384,11200000.0
2006-05-24 19:43:00,71.432,71.432,71.364,71.366,11200000.0
2006-05-24 19:44:00,71.367,71.374,71.362,71.371,11200000.0
2006-05-24 19:45:00,71.374,71.389,71.374,71.389,16000000.0
2006-05-24 19:46:00,71.407,71.442,71.407,71.442,8000000.0
2006-05-24 19:47:00,71.428,71.429,71.425,71.429,9600000.0
2006-05-24 19:48:00,71.449,71.455,71.444,71.449,12800000.0
2006-05-24 19:49:00,71.439,71.442,71.429,71.442,30400000.0
2006-05-24 19:50:00,71.436,71.448,71.436,71.448,12800000.0
2006-05-24 19:51:00,71.439,71.439,71.426,71.426,12800000.0
2006-05-24 19:52:00,71.397,71.406,71.387,71.396,16000000.0
2006-05-24 19:53:00,71.407,71.419,71.407,71.419,11200000.0
2006-05-24 19:54:00,71.421,71.438,71.421,71.433,12800000.0
2006-05-24 19:55:00,71.432,71.432,71.418,71.421,10600000.0
2006-05-24 19:56:00,71.41,71.417,71.4,71.411,16000000.0
2006-05-24 19:57:00,71.416,71.416,71.405,71.405,12800000.0
2006-05-24 19:58:00,71.41,71.41,71.399,71.401,11200000.0
2006-05-24 19:59:00,71.404,71.404,71.387,71.396,11200000.0
2006-05-24 20:00:00,71.395,71.417,71.395,71.409,17600000.0
2006-05-24 20:01:00,71.402,71.404,71.389,71.391,12800000.0
2006-05-24 20:02:00,71.398,71.414,71.398,71.401,17600000.0
2006-05-24 20:03:00,71.405,71.405,71.395,71.395,16000000.0
2006-05-24 20:04:00,71.377,71.397,71.373,71.397,29800000.0
2006-05-24 20:05:00,71.401,71.401,71.375,71.376,12800000.0
2006-05-24 20:06:00,71.375,71.387,71.375,71.387,11600000.0
2006-05-24 20:07:00,71.393,71.405,71.391,71.4,17600000.0
2006-05-24 20:08:00,71.399,71.409,71.392,71.4,38400000.0
2006-05-24 20:09:00,71.403,71.41,71.398,71.403,11200000.0
2006-05-24 20:10:00,71.398,71.424,71.398,71.424,14400000.0
2006-05-24 20:11:00,71.422,71.422,71.402,71.402,11200000.0
2006-05-24 20:12:00,71.398,71.398,71.385,71.385,11200000.0
2006-05-24 20:13:00,71.377,71.379,71.375,71.377,11200000.0
2006-05-24 20:14:00,71.369,71.369,71.306,71.359,14400000.0
2006-05-24 20:17:00,71.364,71.364,71.348,71.359,33600000.0
2006-05-24 20:18:00,71.362,71.37,71.36,71.366,11200000.0
2006-05-24 20:19:00,71.345,71.345,71.329,71.344,11200000.0
2006-05-24 20:20:00,71.348,71.369,71.348,71.369,19200000.0
2006-05-24 20:21:00,71.372,71.378,71.355,71.358,12800000.0
2006-05-24 20:22:00,71.34,71.35,71.34,71.344,14400000.0
2006-05-24 20:23:00,71.341,71.346,71.335,71.335,13200000.0
2006-05-24 20:24:00,71.341,71.352,71.341,71.352,16000000.0
2006-05-24 20:25:00,71.345,71.353,71.345,71.346,11200000.0
2006-05-24 20:26:00,71.341,71.349,71.339,71.349,16000000.0
2006-05-24 20:27:00,71.37,71.382,71.37,71.375,16000000.0
2006-05-24 20:28:00,71.384,71.384,71.359,71.359,11200000.0
2006-05-24 20:29:00,71.368,71.38,71.367,71.375,12800000.0
2006-05-24 20:30:00,71.391,71.403,71.391,71.402,27200000.0
2006-05-24 20:31:00,71.405,71.405,71.391,71.395,11200000.0
2006-05-24 20:32:00,71.392,71.397,71.378,71.388,11200000.0
2006-05-24 20:34:00,71.388,71.388,71.378,71.38,11200000.0
2006-05-24 20:35:00,71.397,71.404,71.397,71.401,11200000.0
2006-05-24 20:37:00,71.4,71.4,71.385,71.385,8000000.0
2006-05-24 20:38:00,71.386,71.397,71.385,71.385,12800000.0
2006-05-24 20:39:00,71.391,71.391,71.381,71.383,11200000.0
2006-05-24 20:40:00,71.378,71.378,71.35,71.35,11200000.0
2006-05-24 20:41:00,71.35,71.369,71.341,71.369,14400000.0
2006-05-24 20:42:00,71.376,71.381,71.374,71.381,11200000.0
2006-05-24 20:43:00,71.389,71.396,71.388,71.388,14400000.0
2006-05-24 20:44:00,71.389,71.389,71.357,71.357,6400000.0
2006-05-24 20:45:00,71.351,71.351,71.34,71.344,12800000.0
2006-05-24 20:46:00,71.349,71.351,71.342,71.342,14800000.0
2006-05-24 20:47:00,71.345,71.345,71.334,71.343,12800000.0
2006-05-24 20:49:00,71.325,71.334,71.317,71.334,8000000.0
2006-05-24 20:50:00,71.341,71.354,71.334,71.354,14400000.0
2006-05-24 20:51:00,71.351,71.351,71.325,71.325,28800000.0
2006-05-24 20:52:00,71.322,71.324,71.31,71.31,11200000.0
2006-05-24 20:53:00,71.305,71.312,71.305,71.308,16000000.0
2006-05-24 20:54:00,71.311,71.318,71.311,71.318,13800000.0
2006-05-24 20:55:00,71.326,71.326,71.309,71.322,11200000.0
2006-05-24 20:56:00,71.324,71.324,71.31,71.315,8000000.0
2006-05-24 20:57:00,71.303,71.317,71.303,71.317,12800000.0
2006-05-24 20:58:00,71.317,71.317,71.298,71.298,11200000.0
2006-05-24 20:59:00,71.298,71.302,71.298,71.301,11200000.0
2006-05-24 21:00:00,71.311,71.311,71.3,71.305,17600000.0
2006-05-24 21:01:00,71.296,71.304,71.288,71.304,10600000.0
2006-05-24 21:02:00,71.311,71.319,71.311,71.312,16000000.0
2006-05-24 21:03:00,71.31,71.319,71.31,71.317,11200000.0
2006-05-24 21:04:00,71.322,71.322,71.312,71.316,16000000.0
2006-05-24 21:05:00,71.315,71.322,71.301,71.322,12800000.0
2006-05-24 21:06:00,71.318,71.326,71.317,71.317,12800000.0
2006-05-24 21:07:00,71.321,71.321,71.305,71.314,14400000.0
2006-05-24 21:08:00,71.318,71.319,71.313,71.318,16000000.0
2006-05-24 21:09:00,71.302,71.322,71.302,71.315,7400000.0
2006-05-24 21:13:00,71.328,71.329,71.311,71.321,16000000.0
2006-05-24 21:16:00,71.321,71.321,71.315,71.315,9600000.0
2006-05-24 21:18:00,71.321,71.321,71.229,71.319,12800000.0
2006-05-24 21:19:00,71.322,71.322,71.311,71.315,17600000.0
2006-05-24 21:20:00,71.296,71.317,71.296,71.313,14400000.0
2006-05-24 21:21:00,71.319,71.323,71.316,71.316,11200000.0
2006-05-24 21:23:00,71.302,71.315,71.302,71.315,11200000.0
2006-05-24 21:24:00,71.315,71.317,71.306,71.306,11200000.0
2006-05-24 21:25:00,71.312,71.312,71.302,71.302,11200000.0
2006-05-24 21:27:00,71.307,71.307,71.305,71.307,6400000.0
2006-05-24 21:28:00,71.318,71.324,71.306,71.32,11200000.0
2006-05-24 21:29:00,71.305,71.315,71.303,71.315,11200000.0
2006-05-24 21:30:00,71.316,71.316,71.303,71.308,12800000.0
2006-05-24 21:31:00,71.308,71.316,71.308,71.316,11200000.0
2006-05-24 21:34:00,71.316,71.323,71.311,71.311,17600000.0
2006-05-24 21:36:00,71.3,71.317,71.3,71.317,9600000.0
2006-05-24 21:37:00,71.308,71.324,71.308,71.313,16000000.0
2006-05-24 21:38:00,71.299,71.299,71.2,71.2,12800000.0
2006-05-24 21:39:00,71.29,71.29,71.288,71.288,3200000.0
2006-05-24 21:40:00,71.301,71.302,71.294,71.299,11200000.0
2006-05-24 21:41:00,71.294,71.295,71.278,71.278,12800000.0
2006-05-24 21:42:00,71.291,71.291,71.267,71.283,14400000.0
2006-05-24 21:43:00,71.284,71.285,71.272,71.274,14400000.0
2006-05-24 21:44:00,71.28,71.287,71.277,71.282,12200000.0
2006-05-24 21:45:00,71.275,71.279,71.267,71.27,17600000.0
2006-05-24 21:46:00,71.272,71.272,71.252,71.256,14400000.0
2006-05-24 21:47:00,71.256,71.261,71.245,71.248,11200000.0
2006-05-24 21:48:00,71.262,71.269,71.249,71.26,16000000.0
2006-05-24 21:49:00,71.243,71.252,71.243,71.252,11200000.0
2006-05-24 21:50:00,71.254,71.263,71.245,71.259,12800000.0
2006-05-24 21:51:00,71.26,71.275,71.26,71.27,17600000.0
2006-05-24 21:52:00,71.271,71.281,71.271,71.271,12200000.0
2006-05-24 21:54:00,71.273,71.273,71.26,71.262,11200000.0
2006-05-24 21:55:00,71.268,71.274,71.267,71.267,11200000.0
2006-05-24 21:56:00,71.273,71.279,71.27,71.273,12800000.0
2006-05-24 21:57:00,71.276,71.284,71.276,71.276,17600000.0
2006-05-24 21:58:00,71.271,71.28,71.271,71.277,17600000.0
2006-05-24 22:02:00,71.283,71.284,71.274,71.283,16000000.0
2006-05-24 22:03:00,71.277,71.277,71.272,71.272,17600000.0
2006-05-24 22:04:00,71.274,71.29,71.274,71.289,16000000.0
2006-05-24 22:06:00,71.293,71.293,71.292,71.293,6400000.0
2006-05-24 22:07:00,71.284,71.29,71.284,71.289,16000000.0
2006-05-24 22:08:00,71.304,71.315,71.296,71.315,16000000.0
2006-05-24 22:10:00,71.304,71.304,71.298,71.302,12800000.0
2006-05-24 22:16:00,71.32,71.324,71.315,71.319,12800000.0
2006-05-24 22:17:00,71.312,71.32,71.312,71.316,12800000.0
2006-05-24 22:18:00,71.316,71.329,71.316,71.323,16000000.0
2006-05-24 22:19:00,71.324,71.33,71.32,71.32,14400000.0
2006-05-24 22:20:00,71.321,71.329,71.316,71.329,12800000.0
2006-05-24 22:22:00,71.332,71.335,71.331,71.335,6400000.0
2006-05-24 22:23:00,71.333,71.333,71.324,71.328,12800000.0
2006-05-24 22:24:00,71.322,71.327,71.322,71.327,11200000.0
2006-05-24 22:25:00,71.345,71.351,71.341,71.349,9600000.0
2006-05-24 22:26:00,71.354,71.363,71.354,71.357,17600000.0
2006-05-24 22:27:00,71.356,71.362,71.355,71.356,12800000.0
2006-05-24 22:29:00,71.339,71.341,71.323,71.323,16000000.0
2006-05-24 22:32:00,71.314,71.327,71.257,71.327,11200000.0
2006-05-24 22:33:00,71.325,71.325,71.311,71.317,11200000.0
2006-05-24 22:34:00,71.329,71.335,71.317,71.317,11200000.0
2006-05-24 22:35:00,71.33,71.338,71.33,71.338,12800000.0
2006-05-24 22:36:00,71.341,71.341,71.325,71.329,17600000.0
2006-05-24 22:37:00,71.326,71.33,71.324,71.325,25600000.0
2006-05-24 22:38:00,71.346,71.358,71.345,71.358,17600000.0
2006-05-24 22:39:00,71.363,71.372,71.361,71.372,12800000.0
2006-05-24 22:40:00,71.383,71.397,71.383,71.397,11200000.0
2006-05-24 22:41:00,71.391,71.395,71.38,71.395,11200000.0
2006-05-24 22:42:00,71.391,71.391,71.379,71.379,17600000.0
2006-05-24 22:43:00,71.376,71.386,71.375,71.378,16000000.0
2006-05-24 22:44:00,71.371,71.377,71.369,71.371,12800000.0
2006-05-24 22:45:00,71.374,71.386,71.371,71.378,15400000.0
2006-05-24 22:46:00,71.379,71.382,71.369,71.382,11200000.0
2006-05-24 22:47:00,71.383,71.398,71.383,71.395,17600000.0
2006-05-24 22:48:00,71.411,71.418,71.409,71.409,8000000.0
2006-05-24 22:49:00,71.402,71.402,71.399,71.399,12800000.0
2006-05-24 22:50:00,71.405,71.405,71.391,71.392,11200000.0
2006-05-24 22:52:00,71.393,71.403,71.392,71.399,11200000.0
2006-05-24 22:53:00,71.395,71.398,71.395,71.398,11200000.0
2006-05-24 22:54:00,71.408,71.41,71.399,71.408,11200000.0
2006-05-24 22:55:00,71.398,71.409,71.398,71.409,12800000.0
2006-05-24 22:56:00,71.416,71.443,71.416,71.443,17600000.0
2006-05-24 22:57:00,71.446,71.459,71.446,71.454,17600000.0
2006-05-24 22:58:00,71.454,71.454,71.449,71.449,3200000.0
2006-05-24 23:30:00,71.438,71.438,71.389,71.389,14400000.0
2006-05-24 23:31:00,71.373,71.373,71.357,71.357,12800000.0
2006-05-24 23:32:00,71.348,71.365,71.348,71.365,17600000.0
2006-05-24 23:33:00,71.372,71.375,71.363,71.363,12800000.0
2006-05-24 23:34:00,71.373,71.376,71.368,71.371,16000000.0
2006-05-24 23:35:00,71.372,71.378,71.369,71.378,16000000.0
2006-05-24 23:36:00,71.382,71.382,71.372,71.372,12800000.0
2006-05-24 23:40:00,71.389,71.391,71.369,71.383,35200000.0
2006-05-24 23:41:00,71.392,71.402,71.392,71.402,12800000.0
2006-05-24 23:42:00,71.4,71.405,71.399,71.403,12800000.0
2006-05-24 23:43:00,71.405,71.409,71.4,71.408,11200000.0
2006-05-24 23:44:00,71.41,71.416,71.41,71.416,16000000.0
2006-05-24 23:45:00,71.414,71.419,71.405,71.418,11200000.0
2006-05-24 23:46:00,71.405,71.412,71.403,71.405,17600000.0
2006-05-24 23:47:00,71.406,71.406,71.396,71.396,12800000.0
2006-05-24 23:48:00,71.39,71.403,71.338,71.403,8000000.0
2006-05-24 23:49:00,71.404,71.411,71.398,71.411,12800000.0
2006-05-24 23:50:00,71.409,71.409,71.402,71.407,11200000.0
2006-05-24 23:51:00,71.404,71.404,71.387,71.4,13200000.0
2006-05-24 23:53:00,71.393,71.4,71.393,71.4,11200000.0
2006-05-24 23:54:00,71.401,71.41,71.38,71.41,14400000.0
2006-05-24 23:55:00,71.412,71.417,71.409,71.417,14400000.0
2006-05-24 23:56:00,71.33,71.419,71.33,71.413,11200000.0
2006-05-24 23:57:00,71.418,71.422,71.41,71.41,16000000.0
2006-05-24 23:58:00,71.408,71.412,71.391,71.412,10600000.0
2006-05-24 23:59:00,71.402,71.409,71.39,71.405,14400000.0
2006-05-25 00:00:00,71.42,71.424,71.419,71.422,9000000.0
2006-05-25 00:03:00,71.423,71.423,71.418,71.419,11200000.0
2006-05-25 00:04:00,71.406,71.426,71.406,71.424,11200000.0
2006-05-25 00:05:00,71.408,71.417,71.396,71.407,11200000.0
2006-05-25 00:06:00,71.412,71.417,71.409,71.412,11200000.0
2006-05-25 00:08:00,71.431,71.431,71.409,71.428,12800000.0
2006-05-25 00:09:00,71.43,71.439,71.423,71.433,10600000.0
2006-05-25 00:10:00,71.438,71.439,71.426,71.433,12800000.0
2006-05-25 00:11:00,71.429,71.429,71.421,71.428,12800000.0
2006-05-25 00:13:00,71.427,71.432,71.426,71.426,11600000.0
2006-05-25 00:14:00,71.414,71.414,71.402,71.402,14400000.0
2006-05-25 00:15:00,71.398,71.398,71.378,71.392,14400000.0
2006-05-25 00:16:00,71.385,71.391,71.384,71.389,14400000.0
2006-05-25 00:19:00,71.395,71.397,71.382,71.382,12800000.0
2006-05-25 00:20:00,71.372,71.372,71.365,71.365,17600000.0
2006-05-25 00:21:00,71.386,71.386,71.377,71.384,12800000.0
2006-05-25 00:24:00,71.384,71.384,71.361,71.372,14400000.0
2006-05-25 00:25:00,71.372,71.373,71.364,71.364,11200000.0
2006-05-25 00:26:00,71.365,71.372,71.363,71.372,12800000.0
2006-05-25 00:27:00,71.37,71.371,71.365,71.365,12800000.0
2006-05-25 00:28:00,71.357,71.357,71.35,71.35,32000000.0
2006-05-25 00:29:00,71.361,71.369,71.358,71.368,16000000.0
2006-05-25 00:30:00,71.36,71.36,71.351,71.355,8000000.0
2006-05-25 00:31:00,71.357,71.358,71.354,71.358,12800000.0
2006-05-25 00:33:00,71.354,71.358,71.349,71.357,12800000.0
2006-05-25 00:34:00,71.364,71.37,71.36,71.361,19200000.0
2006-05-25 00:36:00,71.352,71.361,71.348,71.361,12800000.0
2006-05-25 00:37:00,71.36,71.365,71.359,71.365,12800000.0
2006-05-25 00:38:00,71.366,71.366,71.358,71.358,12800000.0
2006-05-25 00:40:00,71.362,71.371,71.362,71.371,8000000.0
2006-05-25 00:41:00,71.372,71.372,71.359,71.365,16000000.0
2006-05-25 00:42:00,71.349,71.368,71.349,71.359,12800000.0
2006-05-25 00:43:00,71.347,71.352,71.34,71.346,16000000.0
2006-05-25 00:45:00,71.341,71.347,71.332,71.332,12800000.0
2006-05-25 00:46:00,71.325,71.326,71.306,71.306,14400000.0
2006-05-25 00:47:00,71.309,71.324,71.309,71.324,12800000.0
2006-05-25 00:48:00,71.329,71.335,71.319,71.328,12800000.0
2006-05-25 00:49:00,71.341,71.346,71.337,71.337,11200000.0
2006-05-25 00:50:00,71.341,71.346,71.337,71.346,12800000.0
2006-05-25 00:51:00,71.353,71.367,71.337,71.367,11200000.0
2006-05-25 00:52:00,71.367,71.378,71.366,71.366,11200000.0
2006-05-25 00:53:00,71.366,71.374,71.366,71.374,11200000.0
2006-05-25 00:54:00,71.371,71.385,71.371,71.38,17600000.0
2006-05-25 00:55:00,71.38,71.38,71.363,71.363,12800000.0
2006-05-25 00:56:00,71.367,71.374,71.365,71.369,12800000.0
2006-05-25 00:57:00,71.371,71.371,71.362,71.362,12800000.0
2006-05-25 00:58:00,71.353,71.354,71.345,71.354,11600000.0
2006-05-25 00:59:00,71.349,71.352,71.339,71.339,11200000.0
2006-05-25 01:00:00,71.333,71.333,71.321,71.332,16000000.0
2006-05-25 01:01:00,71.335,71.341,71.335,71.338,14400000.0
2006-05-25 01:04:00,71.345,71.345,71.334,71.334,12800000.0
2006-05-25 01:05:00,71.333,71.335,71.312,71.335,11200000.0
2006-05-25 01:06:00,71.345,71.37,71.294,71.354,12800000.0
2006-05-25 01:07:00,71.351,71.359,71.348,71.359,12800000.0
2006-05-25 01:08:00,71.358,71.358,71.348,71.35,16000000.0
2006-05-25 01:09:00,71.36,71.36,71.351,71.36,17000000.0
2006-05-25 01:10:00,71.36,71.365,71.356,71.364,15400000.0
2006-05-25 01:13:00,71.364,71.384,71.362,71.384,8000000.0
2006-05-25 01:14:00,71.385,71.385,71.376,71.378,16000000.0
2006-05-25 01:15:00,71.398,71.624,71.398,71.624,12800000.0
2006-05-25 01:16:00,71.654,71.659,71.653,71.653,25600000.0
2006-05-25 01:17:00,71.637,71.639,71.613,71.639,11200000.0
2006-05-25 01:18:00,71.65,71.654,71.634,71.634,12800000.0
2006-05-25 01:19:00,71.626,71.645,71.626,71.641,16000000.0
2006-05-25 01:20:00,71.632,71.639,71.632,71.634,11200000.0
2006-05-25 01:21:00,71.64,71.646,71.637,71.641,12800000.0
2006-05-25 01:23:00,71.641,71.646,71.633,71.646,11200000.0
2006-05-25 01:24:00,71.633,71.633,71.62,71.623,12800000.0
2006-05-25 01:25:00,71.628,71.651,71.628,71.644,12800000.0
2006-05-25 01:26:00,71.657,71.659,71.649,71.649,11200000.0
2006-05-25 01:27:00,71.645,71.645,71.632,71.635,12800000.0
2006-05-25 01:28:00,71.63,71.643,71.63,71.641,17600000.0
2006-05-25 01:29:00,71.635,71.635,71.605,71.626,17600000.0
2006-05-25 01:30:00,71.629,71.634,71.628,71.628,11200000.0
2006-05-25 01:32:00,71.633,71.633,71.619,71.621,12800000.0
2006-05-25 01:33:00,71.588,71.606,71.567,71.606,11200000.0
2006-05-25 01:34:00,71.607,71.615,71.607,71.615,24000000.0
2006-05-25 01:35:00,71.62,71.623,71.613,71.618,13800000.0
2006-05-25 01:36:00,71.628,71.63,71.619,71.624,11200000.0
2006-05-25 01:37:00,71.624,71.629,71.621,71.623,14400000.0
2006-05-25 01:38:00,71.617,71.619,71.601,71.617,17600000.0
2006-05-25 01:39:00,71.6,71.614,71.6,71.614,14400000.0
2006-05-25 01:40:00,71.604,71.612,71.595,71.607,11200000.0
2006-05-25 01:41:00,71.596,71.602,71.594,71.597,12800000.0
2006-05-25 01:42:00,71.593,71.594,71.581,71.581,11200000.0
2006-05-25 01:43:00,71.576,71.582,71.576,71.577,11200000.0
2006-05-25 01:44:00,71.566,71.566,71.554,71.555,12800000.0
2006-05-25 01:45:00,71.549,71.555,71.544,71.552,16000000.0
2006-05-25 01:47:00,71.549,71.549,71.507,71.507,14400000.0
2006-05-25 01:48:00,71.488,71.497,71.48,71.492,12800000.0
2006-05-25 01:49:00,71.477,71.477,71.458,71.46,16000000.0
2006-05-25 01:50:00,71.438,71.438,71.384,71.391,14400000.0
2006-05-25 01:51:00,71.434,71.455,71.434,71.453,10600000.0
2006-05-25 01:52:00,71.454,71.454,71.437,71.437,20800000.0
2006-05-25 01:53:00,71.438,71.438,71.42,71.42,14400000.0
2006-05-25 01:54:00,71.423,71.429,71.422,71.429,8000000.0
2006-05-25 01:55:00,71.443,71.453,71.443,71.449,12800000.0
2006-05-25 01:56:00,71.443,71.47,71.443,71.47,12800000.0
2006-05-25 01:57:00,71.48,71.485,71.472,71.472,11200000.0
2006-05-25 01:58:00,71.466,71.466,71.448,71.448,11200000.0
2006-05-25 01:59:00,71.446,71.461,71.44,71.44,9600000.0
2006-05-25 02:00:00,71.445,71.449,71.44,71.44,11600000.0
2006-05-25 02:01:00,71.428,71.439,71.428,71.438,17600000.0
2006-05-25 02:02:00,71.428,71.435,71.427,71.427,12800000.0
2006-05-25 02:03:00,71.417,71.42,71.403,71.406,16000000.0
2006-05-25 02:04:00,71.381,71.381,71.372,71.372,12800000.0
2006-05-25 02:05:00,71.382,71.399,71.382,71.398,12800000.0
2006-05-25 02:06:00,71.402,71.411,71.402,71.408,12800000.0
2006-05-25 02:07:00,71.41,71.43,71.409,71.419,12800000.0
2006-05-25 02:08:00,71.425,71.445,71.423,71.445,17600000.0
2006-05-25 02:09:00,71.455,71.465,71.451,71.465,16000000.0
2006-05-25 02:10:00,71.453,71.453,71.43,71.43,9600000.0
2006-05-25 02:11:00,71.432,71.456,71.43,71.456,12800000.0
2006-05-25 02:12:00,71.457,71.457,71.444,71.444,11200000.0
2006-05-25 02:13:00,71.446,71.453,71.442,71.45,11200000.0
2006-05-25 02:14:00,71.458,71.462,71.454,71.454,11200000.0
2006-05-25 02:15:00,71.458,71.466,71.451,71.461,11200000.0
2006-05-25 02:16:00,71.464,71.464,71.392,71.459,9600000.0
2006-05-25 02:17:00,71.485,71.485,71.478,71.483,11200000.0
2006-05-25 02:18:00,71.47,71.47,71.456,71.467,12800000.0
2006-05-25 02:19:00,71.464,71.476,71.463,71.476,12800000.0
2006-05-25 02:20:00,71.486,71.494,71.484,71.484,8000000.0
2006-05-25 02:21:00,71.479,71.498,71.479,71.497,17000000.0
2006-05-25 02:22:00,71.489,71.489,71.468,71.468,12800000.0
2006-05-25 02:23:00,71.478,71.503,71.478,71.496,12800000.0
2006-05-25 02:24:00,71.489,71.489,71.384,71.463,11200000.0
2006-05-25 02:25:00,71.456,71.466,71.456,71.458,17600000.0
2006-05-25 02:26:00,71.473,71.476,71.463,71.47,17600000.0
2006-05-25 02:27:00,71.468,71.468,71.447,71.447,17600000.0
2006-05-25 02:28:00,71.428,71.436,71.421,71.421,14400000.0
2006-05-25 02:29:00,71.424,71.441,71.421,71.441,11200000.0
2006-05-25 02:30:00,71.454,71.47,71.452,71.469,11200000.0
2006-05-25 02:31:00,71.461,71.461,71.444,71.445,17600000.0
2006-05-25 02:32:00,71.449,71.452,71.433,71.452,11600000.0
2006-05-25 02:33:00,71.46,71.461,71.449,71.454,11200000.0
2006-05-25 02:34:00,71.455,71.463,71.451,71.451,14400000.0
2006-05-25 02:35:00,71.464,71.473,71.464,71.473,12200000.0
2006-05-25 02:38:00,71.492,71.492,71.476,71.483,12800000.0
2006-05-25 02:39:00,71.485,71.491,71.473,71.473,16000000.0
2006-05-25 02:40:00,71.464,71.467,71.453,71.462,12800000.0
2006-05-25 02:41:00,71.465,71.474,71.461,71.474,11200000.0
2006-05-25 02:42:00,71.471,71.482,71.471,71.475,13200000.0
2006-05-25 02:43:00,71.477,71.485,71.475,71.475,11200000.0
2006-05-25 02:44:00,71.481,71.481,71.473,71.476,12800000.0
2006-05-25 02:45:00,71.473,71.473,71.464,71.464,11200000.0
2006-05-25 02:46:00,71.47,71.495,71.47,71.495,12800000.0
2006-05-25 02:47:00,71.492,71.499,71.487,71.488,12800000.0
2006-05-25 02:48:00,71.489,71.496,71.488,71.489,14400000.0
2006-05-25 02:49:00,71.498,71.507,71.496,71.507,17000000.0
2006-05-25 02:50:00,71.512,71.519,71.51,71.519,11200000.0
2006-05-25 02:51:00,71.511,71.511,71.49,71.509,11200000.0
2006-05-25 02:52:00,71.503,71.505,71.441,71.497,11200000.0
2006-05-25 02:53:00,71.499,71.526,71.494,71.525,11200000.0
2006-05-25 02:54:00,71.437,71.532,71.437,71.532,11200000.0
2006-05-25 02:55:00,71.532,71.533,71.522,71.522,11200000.0
2006-05-25 02:56:00,71.539,71.54,71.532,71.54,11200000.0
2006-05-25 02:57:00,71.53,71.53,71.52,71.53,11200000.0
2006-05-25 02:58:00,71.512,71.518,71.497,71.518,8000000.0
2006-05-25 02:59:00,71.532,71.541,71.532,71.538,11200000.0
2006-05-25 03:00:00,71.531,71.534,71.441,71.441,11200000.0
2006-05-25 03:01:00,71.54,71.555,71.54,71.546,10600000.0
2006-05-25 03:02:00,71.55,71.55,71.54,71.54,11200000.0
2006-05-25 03:03:00,71.537,71.547,71.536,71.542,14400000.0
2006-05-25 03:04:00,71.543,71.545,71.54,71.542,11200000.0
2006-05-25 03:05:00,71.525,71.525,71.515,71.518,16000000.0
2006-05-25 03:06:00,71.513,71.517,71.504,71.517,16000000.0
2006-05-25 03:07:00,71.508,71.511,71.499,71.499,14400000.0
2006-05-25 03:08:00,71.496,71.496,71.478,71.486,10600000.0
2006-05-25 03:09:00,71.489,71.489,71.468,71.468,10600000.0
2006-05-25 03:10:00,71.455,71.468,71.452,71.452,16000000.0
2006-05-25 03:11:00,71.447,71.457,71.447,71.449,11200000.0
2006-05-25 03:12:00,71.442,71.456,71.44,71.44,17600000.0
2006-05-25 03:13:00,71.45,71.45,71.435,71.441,16000000.0
2006-05-25 03:14:00,71.435,71.435,71.417,71.422,11200000.0
2006-05-25 03:15:00,71.427,71.434,71.426,71.426,17600000.0
2006-05-25 03:16:00,71.408,71.413,71.398,71.401,13800000.0
2006-05-25 03:17:00,71.396,71.401,71.385,71.4,11200000.0
2006-05-25 03:18:00,71.397,71.408,71.397,71.408,12800000.0
2006-05-25 03:19:00,71.414,71.42,71.409,71.409,12800000.0
2006-05-25 03:20:00,71.416,71.416,71.403,71.406,12800000.0
2006-05-25 03:21:00,71.406,71.413,71.402,71.411,14400000.0
2006-05-25 03:23:00,71.393,71.393,71.354,71.363,9600000.0
2006-05-25 03:24:00,71.352,71.365,71.352,71.365,9600000.0
2006-05-25 03:25:00,71.362,71.362,71.342,71.342,18000000.0
2006-05-25 03:26:00,71.349,71.349,71.324,71.324,12800000.0
2006-05-25 03:27:00,71.335,71.343,71.334,71.342,13800000.0
2006-05-25 03:28:00,71.341,71.341,71.33,71.33,11200000.0
2006-05-25 03:29:00,71.311,71.325,71.309,71.325,12600000.0
2006-05-25 03:30:00,71.335,71.344,71.277,71.343,17600000.0
2006-05-25 03:31:00,71.358,71.362,71.353,71.362,12800000.0
2006-05-25 03:32:00,71.36,71.36,71.349,71.349,8000000.0
2006-05-25 03:33:00,71.364,71.371,71.364,71.364,11200000.0
2006-05-25 03:34:00,71.366,71.366,71.357,71.362,11200000.0
2006-05-25 03:35:00,71.366,71.367,71.354,71.365,17600000.0
2006-05-25 03:36:00,71.364,71.369,71.364,71.369,11200000.0
2006-05-25 03:37:00,71.37,71.389,71.37,71.389,17600000.0
2006-05-25 03:38:00,71.376,71.396,71.376,71.394,12800000.0
2006-05-25 03:39:00,71.395,71.423,71.346,71.423,13200000.0
2006-05-25 03:40:00,71.423,71.423,71.416,71.417,12200000.0
2006-05-25 03:41:00,71.413,71.413,71.406,71.408,11200000.0
2006-05-25 03:42:00,71.415,71.42,71.407,71.418,12800000.0
2006-05-25 03:43:00,71.42,71.42,71.395,71.407,11200000.0
2006-05-25 03:45:00,71.408,71.413,71.408,71.41,11200000.0
2006-05-25 03:46:00,71.412,71.413,71.407,71.407,11200000.0
2006-05-25 03:47:00,71.408,71.414,71.401,71.401,11200000.0
2006-05-25 03:49:00,71.406,71.406,71.388,71.391,16400000.0
2006-05-25 03:50:00,71.39,71.39,71.376,71.379,11200000.0
2006-05-25 03:51:00,71.383,71.385,71.374,71.385,8000000.0
2006-05-25 03:52:00,71.396,71.398,71.383,71.391,14400000.0
2006-05-25 03:54:00,71.379,71.386,71.375,71.38,13800000.0
2006-05-25 03:55:00,71.367,71.369,71.348,71.358,14400000.0
2006-05-25 03:56:00,71.369,71.374,71.364,71.369,12800000.0
2006-05-25 03:57:00,71.375,71.383,71.374,71.381,12800000.0
2006-05-25 03:58:00,71.383,71.389,71.381,71.387,16000000.0
2006-05-25 03:59:00,71.392,71.392,71.38,71.387,12800000.0
2006-05-25 04:00:00,71.39,71.395,71.375,71.384,14400000.0
2006-05-25 04:01:00,71.39,71.402,71.39,71.402,11200000.0
2006-05-25 04:02:00,71.398,71.401,71.398,71.4,8400000.0
2006-05-25 04:03:00,71.401,71.401,71.389,71.391,12800000.0
2006-05-25 04:04:00,71.389,71.396,71.387,71.39,12200000.0
2006-05-25 04:05:00,71.388,71.389,71.383,71.389,11200000.0
2006-05-25 04:07:00,71.384,71.394,71.378,71.378,14400000.0
2006-05-25 04:10:00,71.387,71.387,71.372,71.373,14400000.0
2006-05-25 04:11:00,71.39,71.395,71.387,71.39,12800000.0
2006-05-25 04:12:00,71.4,71.403,71.394,71.394,8000000.0
2006-05-25 04:13:00,71.398,71.4,71.395,71.398,11600000.0
2006-05-25 04:14:00,71.4,71.404,71.4,71.402,11200000.0
2006-05-25 04:15:00,71.411,71.427,71.411,71.427,12800000.0
2006-05-25 04:16:00,71.425,71.425,71.415,71.419,11200000.0
2006-05-25 04:17:00,71.424,71.424,71.408,71.413,14400000.0
2006-05-25 04:18:00,71.419,71.429,71.418,71.429,12800000.0
2006-05-25 04:20:00,71.428,71.436,71.344,71.419,11600000.0
2006-05-25 04:21:00,71.428,71.428,71.419,71.421,11200000.0
2006-05-25 04:22:00,71.406,71.418,71.403,71.414,16000000.0
2006-05-25 04:23:00,71.413,71.413,71.403,71.408,12800000.0
2006-05-25 04:24:00,71.4,71.4,71.394,71.398,12800000.0
2006-05-25 04:25:00,71.402,71.402,71.391,71.402,13800000.0
2006-05-25 04:26:00,71.407,71.414,71.406,71.414,14400000.0
2006-05-25 04:27:00,71.413,71.413,71.398,71.405,9000000.0
2006-05-25 04:28:00,71.4,71.407,71.397,71.407,10600000.0
2006-05-25 04:29:00,71.406,71.407,71.398,71.4,12800000.0
2006-05-25 04:32:00,71.396,71.402,71.394,71.397,12800000.0
2006-05-25 04:35:00,71.406,71.406,71.397,71.397,12800000.0
2006-05-25 04:36:00,71.415,71.421,71.409,71.417,9600000.0
2006-05-25 04:37:00,71.43,71.444,71.43,71.44,12800000.0
2006-05-25 04:38:00,71.442,71.447,71.441,71.447,9600000.0
2006-05-25 04:39:00,71.443,71.451,71.43,71.451,12800000.0
2006-05-25 04:41:00,71.466,71.467,71.453,71.459,11200000.0
2006-05-25 04:44:00,71.464,71.491,71.464,71.491,9600000.0
2006-05-25 04:45:00,71.499,71.499,71.476,71.476,12800000.0
2006-05-25 04:46:00,71.47,71.473,71.464,71.472,14400000.0
2006-05-25 04:47:00,71.456,71.456,71.445,71.445,6400000.0
2006-05-25 04:48:00,71.442,71.443,71.429,71.429,12200000.0
2006-05-25 04:49:00,71.42,71.439,71.42,71.437,11200000.0
2006-05-25 04:50:00,71.443,71.443,71.432,71.434,11200000.0
2006-05-25 04:51:00,71.43,71.439,71.351,71.419,14400000.0
2006-05-25 04:52:00,71.417,71.443,71.417,71.443,10600000.0
2006-05-25 04:53:00,71.452,71.458,71.451,71.458,11200000.0
2006-05-25 04:54:00,71.458,71.464,71.454,71.464,12800000.0
2006-05-25 04:56:00,71.46,71.476,71.46,71.468,17600000.0
2006-05-25 04:57:00,71.47,71.47,71.449,71.466,11200000.0
2006-05-25 04:58:00,71.462,71.462,71.438,71.438,8000000.0
2006-05-25 04:59:00,71.441,71.441,71.434,71.441,12800000.0
2006-05-25 05:00:00,71.431,71.447,71.431,71.439,11200000.0
2006-05-25 05:01:00,71.439,71.441,71.429,71.433,14400000.0
2006-05-25 05:03:00,71.403,71.407,71.391,71.403,12800000.0
2006-05-25 05:04:00,71.413,71.42,71.412,71.42,8000000.0
2006-05-25 05:05:00,71.418,71.435,71.418,71.435,11200000.0
2006-05-25 05:06:00,71.434,71.44,71.43,71.439,11200000.0
2006-05-25 05:07:00,71.424,71.461,71.424,71.461,14400000.0
2006-05-25 05:08:00,71.464,71.471,71.451,71.471,11200000.0
2006-05-25 05:09:00,71.46,71.46,71.448,71.448,17600000.0
2006-05-25 05:10:00,71.454,71.454,71.426,71.451,12800000.0
2006-05-25 05:11:00,71.455,71.463,71.443,71.443,12800000.0
2006-05-25 05:12:00,71.446,71.456,71.446,71.45,12800000.0
2006-05-25 05:13:00,71.457,71.458,71.448,71.454,12800000.0
2006-05-25 05:14:00,71.454,71.461,71.454,71.461,14400000.0
2006-05-25 05:15:00,71.457,71.457,71.435,71.438,16000000.0
2006-05-25 05:16:00,71.432,71.442,71.383,71.434,16000000.0
2006-05-25 05:17:00,71.43,71.443,71.43,71.441,11200000.0
2006-05-25 05:18:00,71.44,71.444,71.417,71.43,8000000.0
2006-05-25 05:19:00,71.414,71.424,71.414,71.422,16000000.0
2006-05-25 05:20:00,71.426,71.442,71.426,71.433,11200000.0
2006-05-25 05:21:00,71.431,71.431,71.412,71.421,12800000.0
2006-05-25 05:22:00,71.411,71.415,71.409,71.409,11200000.0
2006-05-25 05:23:00,71.401,71.402,71.393,71.393,12800000.0
2006-05-25 05:24:00,71.396,71.405,71.396,71.4,11200000.0
2006-05-25 05:25:00,71.411,71.422,71.411,71.422,12800000.0
2006-05-25 05:26:00,71.422,71.424,71.416,71.421,12800000.0
2006-05-25 05:28:00,71.414,71.419,71.41,71.417,11200000.0
2006-05-25 05:29:00,71.407,71.409,71.398,71.398,11200000.0
2006-05-25 05:30:00,71.402,71.415,71.395,71.407,16000000.0
2006-05-25 05:31:00,71.41,71.417,71.41,71.415,17600000.0
2006-05-25 05:32:00,71.401,71.42,71.401,71.42,12200000.0
2006-05-25 05:33:00,71.42,71.437,71.42,71.432,10000000.0
2006-05-25 05:34:00,71.433,71.436,71.418,71.418,16000000.0
2006-05-25 05:35:00,71.425,71.428,71.421,71.421,11200000.0
2006-05-25 05:36:00,71.429,71.443,71.429,71.434,16000000.0
2006-05-25 05:38:00,71.44,71.448,71.426,71.448,16000000.0
2006-05-25 05:40:00,71.448,71.448,71.429,71.429,9600000.0
2006-05-25 05:41:00,71.432,71.432,71.423,71.424,12800000.0
2006-05-25 05:42:00,71.423,71.434,71.423,71.424,10600000.0
2006-05-25 05:43:00,71.421,71.421,71.4,71.4,11200000.0
2006-05-25 05:44:00,71.401,71.401,71.387,71.387,11200000.0
2006-05-25 05:45:00,71.389,71.396,71.387,71.387,16000000.0
2006-05-25 05:46:00,71.388,71.394,71.38,71.388,17600000.0
2006-05-25 05:47:00,71.387,71.393,71.384,71.393,14400000.0
2006-05-25 05:48:00,71.394,71.394,71.374,71.384,9600000.0
2006-05-25 05:49:00,71.382,71.398,71.382,71.398,17600000.0
2006-05-25 05:50:00,71.405,71.407,71.393,71.393,11200000.0
2006-05-25 05:51:00,71.404,71.405,71.394,71.405,11200000.0
2006-05-25 05:52:00,71.416,71.422,71.408,71.42,12800000.0
2006-05-25 05:53:00,71.413,71.418,71.409,71.41,17000000.0
2006-05-25 05:54:00,71.398,71.411,71.398,71.411,9600000.0
2006-05-25 05:56:00,71.398,71.415,71.398,71.415,12800000.0
2006-05-25 05:58:00,71.418,71.426,71.336,71.416,13200000.0
2006-05-25 05:59:00,71.423,71.423,71.407,71.415,12200000.0
2006-05-25 06:00:00,71.419,71.426,71.414,71.426,8000000.0
2006-05-25 06:01:00,71.437,71.443,71.422,71.443,11200000.0
2006-05-25 06:02:00,71.444,71.445,71.425,71.425,12800000.0
2006-05-25 06:03:00,71.444,71.465,71.441,71.465,11200000.0
2006-05-25 06:04:00,71.465,71.475,71.463,71.473,15400000.0
2006-05-25 06:05:00,71.478,71.478,71.462,71.471,14800000.0
2006-05-25 06:06:00,71.468,71.469,71.458,71.465,12800000.0
2006-05-25 06:08:00,71.45,71.472,71.45,71.472,11200000.0
2006-05-25 06:09:00,71.478,71.491,71.478,71.491,11600000.0
2006-05-25 06:10:00,71.488,71.501,71.4,71.501,11200000.0
2006-05-25 06:11:00,71.54,71.564,71.54,71.548,17600000.0
2006-05-25 06:12:00,71.551,71.575,71.551,71.572,11200000.0
2006-05-25 06:13:00,71.614,71.696,71.614,71.696,12800000.0
2006-05-25 06:14:00,71.786,71.786,71.74,71.744,12800000.0
2006-05-25 06:15:00,71.745,71.753,71.74,71.74,10600000.0
2006-05-25 06:16:00,71.709,71.719,71.709,71.719,8000000.0
2006-05-25 06:17:00,71.733,71.737,71.729,71.737,13200000.0
2006-05-25 06:18:00,71.738,71.738,71.729,71.735,12800000.0
2006-05-25 06:19:00,71.735,71.743,71.735,71.741,12800000.0
2006-05-25 06:20:00,71.727,71.732,71.696,71.696,16000000.0
2006-05-25 06:21:00,71.679,71.682,71.662,71.662,12800000.0
2006-05-25 06:22:00,71.671,71.674,71.655,71.655,12800000.0
2006-05-25 06:23:00,71.657,71.657,71.637,71.637,8000000.0
2006-05-25 06:24:00,71.658,71.658,71.652,71.654,8000000.0
2006-05-25 06:25:00,71.634,71.634,71.611,71.62,12800000.0
2006-05-25 06:26:00,71.607,71.607,71.589,71.596,12800000.0
2006-05-25 06:27:00,71.584,71.584,71.557,71.572,14400000.0
2006-05-25 06:28:00,71.556,71.565,71.552,71.565,8000000.0
2006-05-25 06:29:00,71.571,71.577,71.569,71.57,11200000.0
2006-05-25 06:30:00,71.562,71.567,71.562,71.564,14400000.0
2006-05-25 06:31:00,71.554,71.563,71.552,71.556,14400000.0
2006-05-25 06:32:00,71.552,71.568,71.546,71.568,12800000.0
2006-05-25 06:33:00,71.572,71.583,71.563,71.581,17600000.0
2006-05-25 06:34:00,71.542,71.569,71.542,71.569,12800000.0
2006-05-25 06:35:00,71.577,71.58,71.57,71.57,12800000.0
2006-05-25 06:36:00,71.561,71.561,71.526,71.527,14400000.0
2006-05-25 06:37:00,71.527,71.527,71.517,71.523,12800000.0
2006-05-25 06:38:00,71.517,71.518,71.509,71.518,15400000.0
2006-05-25 06:39:00,71.523,71.526,71.512,71.525,11200000.0
2006-05-25 06:40:00,71.506,71.52,71.5,71.52,9600000.0
2006-05-25 06:41:00,71.518,71.518,71.495,71.504,12800000.0
2006-05-25 06:42:00,71.505,71.507,71.488,71.488,9600000.0
2006-05-25 06:43:00,71.419,71.486,71.419,71.486,16000000.0
2006-05-25 06:44:00,71.48,71.488,71.467,71.487,17000000.0
2006-05-25 06:45:00,71.509,71.531,71.503,71.529,17600000.0
2006-05-25 06:46:00,71.54,71.54,71.525,71.525,12800000.0
2006-05-25 06:47:00,71.525,71.533,71.521,71.527,12200000.0
2006-05-25 06:48:00,71.511,71.515,71.477,71.477,17600000.0
2006-05-25 06:49:00,71.448,71.449,71.437,71.449,17600000.0
2006-05-25 06:51:00,71.45,71.474,71.45,71.474,12800000.0
2006-05-25 06:52:00,71.498,71.498,71.485,71.486,12800000.0
2006-05-25 06:53:00,71.484,71.491,71.482,71.486,17000000.0
2006-05-25 06:54:00,71.482,71.482,71.476,71.481,14400000.0
2006-05-25 06:55:00,71.473,71.478,71.473,71.475,9600000.0
2006-05-25 06:56:00,71.471,71.477,71.47,71.477,11200000.0
2006-05-25 06:57:00,71.476,71.476,71.466,71.472,14400000.0
2006-05-25 06:58:00,71.472,71.472,71.455,71.455,12200000.0
2006-05-25 07:00:00,71.443,71.448,71.439,71.448,16000000.0
2006-05-25 07:02:00,71.449,71.454,71.449,71.454,12800000.0
2006-05-25 07:03:00,71.444,71.458,71.442,71.458,12800000.0
2006-05-25 07:05:00,71.465,71.469,71.455,71.469,11200000.0
2006-05-25 07:06:00,71.47,71.47,71.449,71.449,12800000.0
2006-05-25 07:07:00,71.454,71.454,71.444,71.444,11200000.0
2006-05-25 07:08:00,71.442,71.458,71.442,71.452,16000000.0
2006-05-25 07:09:00,71.459,71.464,71.458,71.463,12800000.0
2006-05-25 07:10:00,71.454,71.477,71.454,71.477,4800000.0
2006-05-25 07:11:00,71.481,71.482,71.474,71.482,12800000.0
2006-05-25 07:12:00,71.469,71.473,71.46,71.46,6400000.0
2006-05-25 07:13:00,71.451,71.458,71.451,71.453,12800000.0
2006-05-25 07:14:00,71.438,71.453,71.435,71.435,11200000.0
2006-05-25 07:16:00,71.44,71.44,71.436,71.436,11200000.0
2006-05-25 07:17:00,71.435,71.437,71.415,71.415,12200000.0
2006-05-25 07:18:00,71.42,71.421,71.412,71.412,17600000.0
2006-05-25 07:19:00,71.413,71.416,71.407,71.411,12800000.0
2006-05-25 07:21:00,71.398,71.405,71.394,71.4,12800000.0
2006-05-25 07:22:00,71.407,71.41,71.4,71.403,17600000.0
2006-05-25 07:23:00,71.399,71.399,71.388,71.388,11200000.0
2006-05-25 07:24:00,71.372,71.377,71.37,71.374,14400000.0
2006-05-25 07:25:00,71.381,71.391,71.372,71.384,16000000.0
2006-05-25 07:26:00,71.377,71.386,71.377,71.386,3200000.0
2006-05-25 07:27:00,71.386,71.39,71.379,71.386,16000000.0
2006-05-25 07:28:00,71.383,71.393,71.383,71.393,14400000.0
2006-05-25 07:30:00,71.417,71.417,71.411,71.415,11200000.0
2006-05-25 07:32:00,71.432,71.449,71.432,71.449,17600000.0
2006-05-25 07:33:00,71.45,71.45,71.443,71.445,8000000.0
2006-05-25 07:34:00,71.442,71.442,71.429,71.437,12800000.0
2006-05-25 07:35:00,71.44,71.451,71.439,71.451,16000000.0
2006-05-25 07:37:00,71.46,71.461,71.452,71.452,11200000.0
2006-05-25 07:38:00,71.456,71.463,71.456,71.463,12800000.0
2006-05-25 07:40:00,71.464,71.469,71.463,71.468,11200000.0
2006-05-25 07:41:00,71.469,71.476,71.464,71.476,12800000.0
2006-05-25 07:42:00,71.486,71.496,71.482,71.496,12800000.0
2006-05-25 07:43:00,71.485,71.49,71.463,71.463,12800000.0
2006-05-25 07:44:00,71.453,71.453,71.428,71.428,11200000.0
2006-05-25 07:45:00,71.422,71.423,71.412,71.423,11200000.0
2006-05-25 07:46:00,71.425,71.437,71.425,71.437,11200000.0
2006-05-25 07:47:00,71.438,71.45,71.436,71.438,13800000.0
2006-05-25 07:48:00,71.44,71.445,71.438,71.441,14400000.0
2006-05-25 07:49:00,71.439,71.439,71.422,71.423,17600000.0
2006-05-25 07:50:00,71.421,71.427,71.416,71.416,8000000.0
2006-05-25 07:51:00,71.409,71.41,71.396,71.402,12800000.0
2006-05-25 07:52:00,71.395,71.395,71.37,71.37,18000000.0
2006-05-25 07:53:00,71.366,71.367,71.361,71.367,12800000.0
2006-05-25 07:54:00,71.369,71.372,71.367,71.367,11200000.0
2006-05-25 07:55:00,71.38,71.388,71.365,71.388,12800000.0
2006-05-25 07:56:00,71.39,71.391,71.377,71.38,16000000.0
2006-05-25 07:57:00,71.367,71.38,71.367,71.379,11200000.0
2006-05-25 07:58:00,71.379,71.386,71.375,71.386,11200000.0
2006-05-25 07:59:00,71.391,71.394,71.387,71.39,12800000.0
2006-05-25 08:00:00,71.389,71.389,71.38,71.385,8000000.0
2006-05-25 08:01:00,71.392,71.394,71.386,71.391,12800000.0
2006-05-25 08:02:00,71.384,71.387,71.375,71.375,11200000.0
2006-05-25 08:03:00,71.376,71.383,71.375,71.375,11200000.0
2006-05-25 08:04:00,71.375,71.376,71.366,71.371,17600000.0
2006-05-25 08:05:00,71.365,71.366,71.357,71.357,14400000.0
2006-05-25 08:06:00,71.359,71.365,71.348,71.365,12800000.0
2006-05-25 08:07:00,71.359,71.359,71.35,71.357,11200000.0
2006-05-25 08:08:00,71.352,71.356,71.347,71.356,17600000.0
2006-05-25 08:09:00,71.358,71.358,71.336,71.336,12800000.0
2006-05-25 08:10:00,71.323,71.376,71.323,71.376,12800000.0
2006-05-25 08:11:00,71.39,71.391,71.381,71.387,11200000.0
2006-05-25 08:12:00,71.37,71.383,71.367,71.376,16000000.0
2006-05-25 08:13:00,71.38,71.389,71.376,71.381,11200000.0
2006-05-25 08:14:00,71.384,71.384,71.373,71.373,12800000.0
2006-05-25 08:15:00,71.386,71.39,71.375,71.375,16000000.0
2006-05-25 08:16:00,71.385,71.388,71.368,71.382,11200000.0
2006-05-25 08:17:00,71.388,71.392,71.383,71.387,12800000.0
2006-05-25 08:18:00,71.382,71.389,71.376,71.377,12800000.0
2006-05-25 08:19:00,71.368,71.374,71.35,71.353,14400000.0
2006-05-25 08:20:00,71.342,71.342,71.318,71.339,16000000.0
2006-05-25 08:21:00,71.357,71.373,71.341,71.361,17600000.0
2006-05-25 08:23:00,71.372,71.427,71.372,71.427,11200000.0
2006-05-25 08:24:00,71.424,71.424,71.407,71.407,9600000.0
2006-05-25 08:25:00,71.397,71.404,71.388,71.404,12800000.0
2006-05-25 08:26:00,71.397,71.397,71.27,71.354,8000000.0
2006-05-25 08:27:00,71.346,71.38,71.346,71.375,12800000.0
2006-05-25 08:28:00,71.38,71.425,71.365,71.425,11200000.0
2006-05-25 08:29:00,71.458,71.465,71.454,71.454,14400000.0
2006-05-25 08:30:00,71.459,71.463,71.452,71.452,11600000.0
2006-05-25 08:31:00,71.448,71.469,71.448,71.452,12800000.0
2006-05-25 08:32:00,71.45,71.474,71.446,71.474,11200000.0
2006-05-25 08:33:00,71.484,71.497,71.484,71.495,11200000.0
2006-05-25 08:34:00,71.495,71.495,71.484,71.484,9600000.0
2006-05-25 08:35:00,71.484,71.507,71.474,71.505,17600000.0
2006-05-25 08:36:00,71.498,71.511,71.498,71.499,17600000.0
2006-05-25 08:37:00,71.52,71.548,71.52,71.544,11200000.0
2006-05-25 08:38:00,71.555,71.555,71.544,71.55,11200000.0
2006-05-25 08:39:00,71.548,71.572,71.548,71.572,16000000.0
2006-05-25 08:40:00,71.587,71.596,71.587,71.592,15400000.0
2006-05-25 08:41:00,71.62,71.642,71.62,71.642,17600000.0
2006-05-25 08:42:00,71.655,71.659,71.647,71.652,12800000.0
2006-05-25 08:43:00,71.649,71.675,71.649,71.675,12800000.0
2006-05-25 08:44:00,71.65,71.65,71.634,71.638,12800000.0
2006-05-25 08:45:00,71.639,71.677,71.639,71.676,16000000.0
2006-05-25 08:46:00,71.668,71.668,71.653,71.653,11200000.0
2006-05-25 08:47:00,71.667,71.677,71.657,71.674,11200000.0
2006-05-25 08:48:00,71.672,71.672,71.664,71.67,12800000.0
2006-05-25 08:49:00,71.658,71.658,71.639,71.641,17600000.0
2006-05-25 08:50:00,71.649,71.672,71.649,71.667,12800000.0
2006-05-25 08:51:00,71.675,71.701,71.675,71.694,17600000.0
2006-05-25 08:52:00,71.693,71.693,71.648,71.652,11200000.0
2006-05-25 08:53:00,71.646,71.666,71.643,71.662,16000000.0
2006-05-25 08:54:00,71.67,71.672,71.653,71.656,8000000.0
2006-05-25 08:55:00,71.65,71.655,71.637,71.637,16000000.0
2006-05-25 08:56:00,71.651,71.653,71.648,71.652,11200000.0
2006-05-25 08:57:00,71.656,71.682,71.656,71.681,11200000.0
2006-05-25 08:58:00,71.703,71.716,71.703,71.709,9600000.0
2006-05-25 08:59:00,71.711,71.711,71.7,71.709,12800000.0
2006-05-25 09:00:00,71.713,71.752,71.713,71.752,17600000.0
2006-05-25 09:01:00,71.788,71.826,71.788,71.826,11200000.0
2006-05-25 09:02:00,71.825,71.833,71.812,71.812,11200000.0
2006-05-25 09:03:00,71.8,71.8,71.77,71.786,16000000.0
2006-05-25 09:04:00,71.801,71.81,71.794,71.794,11200000.0
2006-05-25 09:05:00,71.776,71.776,71.76,71.77,11200000.0
2006-05-25 09:06:00,71.768,71.788,71.768,71.784,12800000.0
2006-05-25 09:07:00,71.79,71.79,71.756,71.757,12800000.0
2006-05-25 09:08:00,71.729,71.767,71.729,71.767,12800000.0
2006-05-25 09:09:00,71.776,71.777,71.76,71.777,17600000.0
2006-05-25 09:10:00,71.772,71.772,71.766,71.766,12800000.0
2006-05-25 09:11:00,71.798,71.822,71.798,71.802,12800000.0
2006-05-25 09:12:00,71.796,71.81,71.796,71.808,12800000.0
2006-05-25 09:13:00,71.806,71.815,71.806,71.807,11200000.0
2006-05-25 09:14:00,71.799,71.799,71.78,71.78,10600000.0
2006-05-25 09:16:00,71.779,71.784,71.772,71.772,12800000.0
2006-05-25 09:17:00,71.782,71.782,71.768,71.773,11200000.0
2006-05-25 09:18:00,71.771,71.79,71.765,71.79,14400000.0
2006-05-25 09:19:00,71.781,71.781,71.767,71.767,12800000.0
2006-05-25 09:20:00,71.764,71.771,71.758,71.762,16000000.0
2006-05-25 09:21:00,71.742,71.742,71.73,71.74,11200000.0
2006-05-25 09:22:00,71.74,71.743,71.735,71.743,17600000.0
2006-05-25 09:23:00,71.741,71.759,71.741,71.759,12800000.0
2006-05-25 09:24:00,71.651,71.751,71.651,71.751,11200000.0
2006-05-25 09:25:00,71.753,71.755,71.738,71.744,12800000.0
2006-05-25 09:26:00,71.748,71.769,71.748,71.762,11200000.0
2006-05-25 09:27:00,71.763,71.782,71.763,71.782,11200000.0
2006-05-25 09:28:00,71.777,71.782,71.775,71.78,12800000.0
2006-05-25 09:29:00,71.777,71.779,71.759,71.764,11200000.0
2006-05-25 09:30:00,71.769,71.789,71.76,71.789,12800000.0
2006-05-25 09:31:00,71.781,71.781,71.761,71.761,13200000.0
2006-05-25 09:32:00,71.747,71.75,71.726,71.727,14400000.0
2006-05-25 09:33:00,71.741,71.757,71.74,71.754,12800000.0
2006-05-25 09:34:00,71.743,71.743,71.734,71.74,11200000.0
2006-05-25 09:35:00,71.743,71.743,71.723,71.723,12800000.0
2006-05-25 09:36:00,71.718,71.743,71.718,71.743,9600000.0
2006-05-25 09:37:00,71.751,71.752,71.688,71.741,16000000.0
2006-05-25 09:38:00,71.757,71.762,71.75,71.755,11200000.0
2006-05-25 09:39:00,71.762,71.762,71.747,71.755,12800000.0
2006-05-25 09:40:00,71.755,71.763,71.743,71.758,14400000.0
2006-05-25 09:41:00,71.748,71.752,71.742,71.742,11200000.0
2006-05-25 09:42:00,71.732,71.754,71.732,71.749,16000000.0
2006-05-25 09:43:00,71.743,71.743,71.725,71.725,12800000.0
2006-05-25 09:44:00,71.72,71.73,71.716,71.716,12800000.0
2006-05-25 09:45:00,71.729,71.729,71.716,71.724,12800000.0
2006-05-25 09:46:00,71.732,71.735,71.726,71.732,11200000.0
2006-05-25 09:47:00,71.741,71.747,71.741,71.747,12800000.0
2006-05-25 09:48:00,71.741,71.741,71.721,71.73,11200000.0
2006-05-25 09:49:00,71.735,71.744,71.731,71.74,12800000.0
2006-05-25 09:51:00,71.735,71.744,71.734,71.744,16000000.0
2006-05-25 09:52:00,71.74,71.742,71.728,71.733,14400000.0
2006-05-25 09:53:00,71.73,71.741,71.73,71.741,12800000.0
2006-05-25 09:55:00,71.743,71.743,71.725,71.725,11600000.0
2006-05-25 09:56:00,71.729,71.731,71.723,71.73,14800000.0
2006-05-25 09:57:00,71.722,71.727,71.715,71.717,17600000.0
2006-05-25 09:58:00,71.716,71.719,71.627,71.713,17600000.0
2006-05-25 09:59:00,71.706,71.712,71.7,71.707,17600000.0
2006-05-25 10:00:00,71.715,71.72,71.706,71.717,11200000.0
2006-05-25 10:01:00,71.71,71.72,71.71,71.719,12800000.0
2006-05-25 10:02:00,71.722,71.732,71.72,71.732,16000000.0
2006-05-25 10:03:00,71.733,71.741,71.726,71.735,11200000.0
2006-05-25 10:04:00,71.735,71.74,71.735,71.738,8000000.0
2006-05-25 10:05:00,71.735,71.753,71.729,71.729,13800000.0
2006-05-25 10:06:00,71.735,71.744,71.735,71.742,16000000.0
2006-05-25 10:07:00,71.743,71.755,71.739,71.749,12800000.0
2006-05-25 10:08:00,71.739,71.779,71.739,71.779,11200000.0
2006-05-25 10:09:00,71.772,71.775,71.762,71.764,12800000.0
2006-05-25 10:10:00,71.765,71.765,71.752,71.759,17600000.0
2006-05-25 10:11:00,71.776,71.819,71.776,71.819,11200000.0
2006-05-25 10:12:00,71.833,71.842,71.829,71.837,12800000.0
2006-05-25 10:13:00,71.827,71.838,71.827,71.835,12800000.0
2006-05-25 10:14:00,71.817,71.817,71.806,71.806,11600000.0
2006-05-25 10:15:00,71.808,71.84,71.808,71.84,12800000.0
2006-05-25 10:16:00,71.847,71.847,71.836,71.843,12800000.0
2006-05-25 10:17:00,71.841,71.846,71.836,71.842,11200000.0
2006-05-25 10:18:00,71.844,71.847,71.824,71.838,11200000.0
2006-05-25 10:19:00,71.848,71.848,71.839,71.839,11600000.0
2006-05-25 10:20:00,71.843,71.85,71.837,71.844,17600000.0
2006-05-25 10:21:00,71.835,71.864,71.835,71.864,16000000.0
2006-05-25 10:23:00,71.862,71.863,71.851,71.863,11200000.0
2006-05-25 10:24:00,71.87,71.881,71.868,71.881,12200000.0
2006-05-25 10:25:00,71.892,71.895,71.885,71.894,11200000.0
2006-05-25 10:26:00,71.893,71.918,71.888,71.918,8000000.0
2006-05-25 10:27:00,71.923,71.924,71.908,71.911,11200000.0
2006-05-25 10:28:00,71.919,71.936,71.914,71.936,12800000.0
2006-05-25 10:29:00,71.924,71.936,71.923,71.933,11200000.0
2006-05-25 10:30:00,71.941,71.976,71.941,71.976,8000000.0
2006-05-25 10:31:00,72.014,72.034,71.996,72.034,12800000.0
2006-05-25 10:32:00,72.037,72.037,72.001,72.001,17600000.0
2006-05-25 10:33:00,72.01,72.027,72.01,72.023,11200000.0
2006-05-25 10:34:00,72.039,72.055,72.037,72.043,11200000.0
2006-05-25 10:35:00,72.013,72.014,72.005,72.014,11200000.0
2006-05-25 10:36:00,72.032,72.045,72.032,72.044,11200000.0
2006-05-25 10:37:00,72.047,72.047,71.955,72.037,11200000.0
2006-05-25 10:38:00,72.027,72.027,71.979,71.981,12800000.0
2006-05-25 10:39:00,71.983,71.991,71.981,71.983,11200000.0
2006-05-25 10:40:00,71.967,71.967,71.938,71.938,16000000.0
2006-05-25 10:41:00,71.921,71.936,71.917,71.917,12800000.0
2006-05-25 10:42:00,71.913,71.928,71.91,71.928,11200000.0
2006-05-25 10:43:00,71.956,71.956,71.938,71.938,11200000.0
2006-05-25 10:44:00,71.919,71.919,71.905,71.913,12800000.0
2006-05-25 10:45:00,71.919,71.94,71.919,71.94,12200000.0
2006-05-25 10:46:00,71.931,71.944,71.931,71.94,12800000.0
2006-05-25 10:48:00,71.93,71.93,71.91,71.914,12800000.0
2006-05-25 10:49:00,71.913,71.914,71.906,71.913,11200000.0
2006-05-25 10:50:00,71.891,71.893,71.877,71.877,16000000.0
2006-05-25 10:51:00,71.896,71.905,71.893,71.905,17600000.0
2006-05-25 10:52:00,71.898,71.898,71.864,71.864,11200000.0
2006-05-25 10:53:00,71.865,71.874,71.852,71.855,11600000.0
2006-05-25 10:54:00,71.869,71.87,71.859,71.861,17600000.0
2006-05-25 10:55:00,71.88,71.894,71.88,71.885,11200000.0
2006-05-25 10:56:00,71.934,71.964,71.934,71.962,17600000.0
2006-05-25 10:57:00,71.958,71.968,71.952,71.952,16000000.0
2006-05-25 10:58:00,71.967,71.976,71.881,71.974,12800000.0
2006-05-25 10:59:00,71.98,71.989,71.977,71.977,11200000.0
2006-05-25 11:00:00,71.988,71.988,71.968,71.968,12800000.0
2006-05-25 11:01:00,71.957,71.957,71.942,71.953,12800000.0
2006-05-25 11:02:00,71.959,71.975,71.959,71.964,16000000.0
2006-05-25 11:03:00,71.965,71.965,71.942,71.952,12800000.0
2006-05-25 11:04:00,71.943,71.953,71.943,71.953,14400000.0
2006-05-25 11:05:00,71.952,71.956,71.942,71.955,18000000.0
2006-05-25 11:06:00,71.961,71.962,71.952,71.959,17600000.0
2006-05-25 11:07:00,71.946,71.959,71.935,71.953,17600000.0
2006-05-25 11:09:00,71.952,71.952,71.93,71.937,18000000.0
2006-05-25 11:11:00,71.924,71.932,71.919,71.932,11200000.0
2006-05-25 11:13:00,71.904,71.911,71.89,71.909,14400000.0
2006-05-25 11:14:00,71.901,71.902,71.895,71.901,11200000.0
2006-05-25 11:15:00,71.898,71.901,71.888,71.896,11200000.0
2006-05-25 11:16:00,71.892,71.892,71.882,71.885,12800000.0
2006-05-25 11:17:00,71.88,71.887,71.874,71.885,11200000.0
2006-05-25 11:18:00,71.87,71.87,71.857,71.858,12800000.0
2006-05-25 11:19:00,71.817,71.817,71.795,71.813,17600000.0
2006-05-25 11:20:00,71.819,71.83,71.814,71.827,12800000.0
2006-05-25 11:21:00,71.831,71.85,71.83,71.848,14400000.0
2006-05-25 11:22:00,71.848,71.853,71.833,71.842,12800000.0
2006-05-25 11:23:00,71.845,71.845,71.82,71.82,11200000.0
2006-05-25 11:24:00,71.823,71.823,71.806,71.815,12800000.0
2006-05-25 11:25:00,71.811,71.83,71.808,71.817,17600000.0
2006-05-25 11:26:00,71.82,71.82,71.811,71.816,14400000.0
2006-05-25 11:27:00,71.817,71.841,71.81,71.841,11200000.0
2006-05-25 11:28:00,71.852,71.856,71.85,71.856,14400000.0
2006-05-25 11:29:00,71.838,71.838,71.813,71.813,14400000.0
2006-05-25 11:30:00,71.813,71.818,71.804,71.812,14400000.0
2006-05-25 11:31:00,71.832,71.832,71.821,71.825,11200000.0
2006-05-25 11:32:00,71.826,71.83,71.818,71.821,17600000.0
2006-05-25 11:33:00,71.796,71.806,71.785,71.799,12200000.0
2006-05-25 11:34:00,71.813,71.833,71.813,71.825,12800000.0
2006-05-25 11:35:00,71.814,71.814,71.777,71.777,11200000.0
2006-05-25 11:36:00,71.798,71.841,71.798,71.841,12800000.0
2006-05-25 11:37:00,71.836,71.856,71.836,71.856,11200000.0
2006-05-25 11:38:00,71.861,71.861,71.854,71.861,11200000.0
2006-05-25 11:39:00,71.867,71.869,71.835,71.835,11200000.0
2006-05-25 11:40:00,71.828,71.861,71.828,71.861,11200000.0
2006-05-25 11:41:00,71.867,71.867,71.848,71.848,16000000.0
2006-05-25 11:42:00,71.837,71.845,71.828,71.844,17600000.0
2006-05-25 11:43:00,71.835,71.843,71.81,71.843,11200000.0
2006-05-25 11:44:00,71.852,71.858,71.852,71.857,11200000.0
2006-05-25 11:45:00,71.859,71.862,71.854,71.854,14400000.0
2006-05-25 11:46:00,71.85,71.854,71.843,71.854,11200000.0
2006-05-25 11:47:00,71.851,71.851,71.831,71.845,17600000.0
2006-05-25 11:48:00,71.846,71.846,71.831,71.84,11200000.0
2006-05-25 11:49:00,71.83,71.832,71.804,71.804,12200000.0
2006-05-25 11:50:00,71.81,71.823,71.808,71.823,12800000.0
2006-05-25 11:51:00,71.828,71.85,71.828,71.85,11200000.0
2006-05-25 11:52:00,71.85,71.86,71.846,71.86,11200000.0
2006-05-25 11:53:00,71.862,71.867,71.851,71.852,16000000.0
2006-05-25 11:54:00,71.858,71.858,71.839,71.854,14400000.0
2006-05-25 11:55:00,71.865,71.865,71.801,71.863,11200000.0
2006-05-25 11:56:00,71.858,71.867,71.858,71.86,12800000.0
2006-05-25 11:57:00,71.861,71.864,71.844,71.844,12800000.0
2006-05-25 11:58:00,71.827,71.827,71.809,71.813,10600000.0
2006-05-25 11:59:00,71.811,71.811,71.796,71.803,11200000.0
2006-05-25 12:00:00,71.817,71.817,71.804,71.804,11200000.0
2006-05-25 12:01:00,71.808,71.822,71.803,71.803,11200000.0
2006-05-25 12:02:00,71.807,71.817,71.806,71.809,14400000.0
2006-05-25 12:03:00,71.801,71.803,71.781,71.781,11200000.0
2006-05-25 12:04:00,71.777,71.777,71.756,71.763,17600000.0
2006-05-25 12:05:00,71.751,71.751,71.736,71.748,17600000.0
2006-05-25 12:06:00,71.77,71.774,71.765,71.766,12800000.0
2006-05-25 12:07:00,71.769,71.789,71.769,71.786,11200000.0
2006-05-25 12:08:00,71.758,71.789,71.753,71.789,11200000.0
2006-05-25 12:09:00,71.768,71.768,71.744,71.755,14400000.0
2006-05-25 12:10:00,71.753,71.762,71.747,71.752,11200000.0
2006-05-25 12:11:00,71.764,71.764,71.755,71.755,12800000.0
2006-05-25 12:12:00,71.759,71.762,71.745,71.745,11200000.0
2006-05-25 12:13:00,71.747,71.753,71.742,71.746,11200000.0
2006-05-25 12:14:00,71.744,71.76,71.744,71.76,12800000.0
2006-05-25 12:17:00,71.755,71.756,71.692,71.751,17000000.0
2006-05-25 12:18:00,71.758,71.775,71.758,71.772,16000000.0
2006-05-25 12:20:00,71.78,71.785,71.772,71.776,14400000.0
2006-05-25 12:21:00,71.776,71.787,71.77,71.787,11200000.0
2006-05-25 12:22:00,71.777,71.778,71.761,71.761,16000000.0
2006-05-25 12:23:00,71.76,71.768,71.756,71.762,14400000.0
2006-05-25 12:24:00,71.748,71.748,71.702,71.702,12800000.0
2006-05-25 12:25:00,71.709,71.718,71.709,71.712,11200000.0
2006-05-25 12:26:00,71.705,71.709,71.695,71.695,11200000.0
2006-05-25 12:28:00,71.702,71.71,71.699,71.708,12800000.0
2006-05-25 12:29:00,71.697,71.704,71.694,71.702,17600000.0
2006-05-25 12:30:00,71.684,71.698,71.684,71.698,17600000.0
2006-05-25 12:31:00,71.694,71.703,71.685,71.693,12800000.0
2006-05-25 12:32:00,71.68,71.696,71.68,71.69,12800000.0
2006-05-25 12:33:00,71.694,71.698,71.686,71.698,14400000.0
2006-05-25 12:34:00,71.706,71.716,71.705,71.707,12800000.0
2006-05-25 12:35:00,71.691,71.701,71.691,71.697,11200000.0
2006-05-25 12:36:00,71.702,71.715,71.702,71.715,11200000.0
2006-05-25 12:37:00,71.71,71.713,71.702,71.709,11200000.0
2006-05-25 12:38:00,71.719,71.726,71.634,71.724,17600000.0
2006-05-25 12:39:00,71.718,71.72,71.705,71.705,16000000.0
2006-05-25 12:40:00,71.695,71.704,71.677,71.695,16000000.0
2006-05-25 12:41:00,71.694,71.697,71.689,71.692,12800000.0
2006-05-25 12:42:00,71.729,71.74,71.725,71.726,14800000.0
2006-05-25 12:43:00,71.725,71.733,71.714,71.733,12800000.0
2006-05-25 12:44:00,71.729,71.741,71.724,71.741,17600000.0
2006-05-25 12:45:00,71.745,71.755,71.741,71.755,16000000.0
2006-05-25 12:46:00,71.76,71.762,71.756,71.762,12200000.0
2006-05-25 12:47:00,71.759,71.759,71.741,71.759,12800000.0
2006-05-25 12:48:00,71.758,71.758,71.747,71.755,12800000.0
2006-05-25 12:49:00,71.743,71.745,71.732,71.745,16000000.0
2006-05-25 12:50:00,71.751,71.756,71.746,71.749,14400000.0
2006-05-25 12:51:00,71.758,71.774,71.758,71.77,11200000.0
2006-05-25 12:52:00,71.788,71.788,71.775,71.781,11200000.0
2006-05-25 12:53:00,71.795,71.804,71.792,71.804,11200000.0
2006-05-25 12:54:00,71.806,71.806,71.79,71.791,12800000.0
2006-05-25 12:55:00,71.782,71.797,71.782,71.797,16000000.0
2006-05-25 12:56:00,71.8,71.802,71.793,71.801,11200000.0
2006-05-25 12:57:00,71.788,71.798,71.788,71.789,11200000.0
2006-05-25 12:58:00,71.786,71.804,71.783,71.802,17600000.0
2006-05-25 12:59:00,71.802,71.813,71.8,71.8,16000000.0
2006-05-25 13:00:00,71.795,71.813,71.789,71.811,12800000.0
2006-05-25 13:01:00,71.811,71.826,71.807,71.826,14400000.0
2006-05-25 13:03:00,71.85,71.86,71.839,71.851,16000000.0
2006-05-25 13:04:00,71.851,71.859,71.842,71.842,11200000.0
2006-05-25 13:05:00,71.818,71.822,71.815,71.822,12800000.0
2006-05-25 13:06:00,71.822,71.822,71.814,71.814,3200000.0
2006-05-25 13:07:00,71.82,71.828,71.818,71.818,14400000.0
2006-05-25 13:08:00,71.826,71.835,71.826,71.834,17600000.0
2006-05-25 13:09:00,71.841,71.848,71.836,71.848,12800000.0
2006-05-25 13:10:00,71.838,71.838,71.796,71.813,16400000.0
2006-05-25 13:11:00,71.762,71.791,71.762,71.791,11200000.0
2006-05-25 13:12:00,71.775,71.775,71.765,71.772,12800000.0
2006-05-25 13:13:00,71.754,71.754,71.743,71.748,17600000.0
2006-05-25 13:14:00,71.767,71.772,71.76,71.76,12200000.0
2006-05-25 13:15:00,71.762,71.768,71.758,71.764,12800000.0
2006-05-25 13:16:00,71.736,71.752,71.736,71.745,17600000.0
2006-05-25 13:17:00,71.731,71.748,71.73,71.748,12800000.0
2006-05-25 13:18:00,71.756,71.798,71.756,71.798,10600000.0
2006-05-25 13:19:00,71.8,71.8,71.792,71.792,16000000.0
2006-05-25 13:20:00,71.802,71.806,71.795,71.802,14400000.0
2006-05-25 13:21:00,71.777,71.777,71.733,71.733,11200000.0
2006-05-25 13:22:00,71.73,71.752,71.73,71.746,14400000.0
2006-05-25 13:23:00,71.75,71.766,71.75,71.754,12200000.0
2006-05-25 13:24:00,71.758,71.785,71.702,71.785,8000000.0
2006-05-25 13:25:00,71.787,71.796,71.776,71.776,17600000.0
2006-05-25 13:26:00,71.796,71.796,71.788,71.796,17600000.0
2006-05-25 13:27:00,71.787,71.792,71.783,71.792,12800000.0
2006-05-25 13:28:00,71.786,71.786,71.692,71.775,16000000.0
2006-05-25 13:29:00,71.764,71.784,71.764,71.78,11200000.0
2006-05-25 13:30:00,71.787,71.795,71.779,71.792,12800000.0
2006-05-25 13:31:00,71.796,71.806,71.796,71.801,11200000.0
2006-05-25 13:32:00,71.806,71.812,71.805,71.812,10600000.0
2006-05-25 13:33:00,71.832,71.861,71.832,71.85,19200000.0
2006-05-25 13:34:00,71.845,71.855,71.838,71.85,14400000.0
2006-05-25 13:35:00,71.856,71.856,71.847,71.847,36800000.0
2006-05-25 13:36:00,71.853,71.889,71.853,71.889,17600000.0
2006-05-25 13:37:00,71.895,71.895,71.884,71.887,14400000.0
2006-05-25 13:38:00,71.889,71.9,71.884,71.889,33600000.0
2006-05-25 13:39:00,71.904,71.905,71.893,71.901,14400000.0
2006-05-25 13:40:00,71.885,71.885,71.877,71.877,40000000.0
2006-05-25 13:41:00,71.865,71.875,71.865,71.865,16000000.0
2006-05-25 13:42:00,71.844,71.848,71.819,71.819,11200000.0
2006-05-25 13:43:00,71.827,71.827,71.795,71.796,27200000.0
2006-05-25 13:44:00,71.79,71.807,71.782,71.797,33600000.0
2006-05-25 13:45:00,71.797,71.803,71.791,71.793,20800000.0
2006-05-25 13:46:00,71.798,71.804,71.786,71.789,24000000.0
2006-05-25 13:47:00,71.803,71.81,71.8,71.8,12800000.0
2006-05-25 13:48:00,71.787,71.804,71.786,71.8,12800000.0
2006-05-25 13:49:00,71.796,71.796,71.769,71.769,17600000.0
2006-05-25 13:50:00,71.746,71.746,71.724,71.724,11200000.0
2006-05-25 13:51:00,71.737,71.74,71.734,71.738,24000000.0
2006-05-25 13:52:00,71.739,71.75,71.739,71.739,12800000.0
2006-05-25 13:53:00,71.753,71.758,71.751,71.751,17600000.0
2006-05-25 13:54:00,71.741,71.754,71.741,71.748,25600000.0
2006-05-25 13:55:00,71.75,71.751,71.742,71.751,14400000.0
2006-05-25 13:56:00,71.753,71.766,71.753,71.759,14400000.0
2006-05-25 13:57:00,71.761,71.762,71.752,71.76,28800000.0
2006-05-25 13:58:00,71.759,71.759,71.745,71.745,14400000.0
2006-05-25 13:59:00,71.741,71.749,71.737,71.738,31400000.0
2006-05-25 14:00:00,71.739,71.752,71.739,71.752,48000000.0
2006-05-25 14:01:00,71.763,71.775,71.763,71.764,32000000.0
2006-05-25 14:02:00,71.779,71.805,71.779,71.805,14400000.0
2006-05-25 14:03:00,71.812,71.816,71.812,71.815,14400000.0
2006-05-25 14:04:00,71.824,71.83,71.824,71.83,11200000.0
2006-05-25 14:05:00,71.828,71.831,71.823,71.826,24000000.0
2006-05-25 14:06:00,71.822,71.832,71.82,71.832,36800000.0
2006-05-25 14:07:00,71.822,71.83,71.815,71.815,40000000.0
2006-05-25 14:08:00,71.811,71.812,71.806,71.806,16000000.0
2006-05-25 14:10:00,71.804,71.804,71.766,71.796,33600000.0
2006-05-25 14:11:00,71.782,71.795,71.778,71.79,14400000.0
2006-05-25 14:12:00,71.781,71.795,71.779,71.783,27200000.0
2006-05-25 14:13:00,71.789,71.789,71.78,71.784,14400000.0
2006-05-25 14:14:00,71.772,71.772,71.755,71.755,12800000.0
2006-05-25 14:15:00,71.766,71.774,71.759,71.764,28800000.0
2006-05-25 14:16:00,71.77,71.791,71.77,71.782,25600000.0
2006-05-25 14:17:00,71.776,71.784,71.765,71.772,12800000.0
2006-05-25 14:18:00,71.779,71.796,71.779,71.796,16000000.0
2006-05-25 14:19:00,71.789,71.793,71.78,71.784,12800000.0
2006-05-25 14:20:00,71.783,71.813,71.783,71.813,25600000.0
2006-05-25 14:21:00,71.816,71.833,71.811,71.833,28800000.0
2006-05-25 14:22:00,71.846,71.86,71.841,71.846,11200000.0
2006-05-25 14:23:00,71.851,71.852,71.84,71.842,48400000.0
2006-05-25 14:24:00,71.838,71.84,71.824,71.835,12800000.0
2006-05-25 14:25:00,71.815,71.828,71.815,71.825,12800000.0
2006-05-25 14:26:00,71.829,71.855,71.829,71.853,12800000.0
2006-05-25 14:27:00,71.839,71.844,71.83,71.839,17600000.0
2006-05-25 14:28:00,71.822,71.822,71.803,71.803,11200000.0
2006-05-25 14:29:00,71.811,71.811,71.759,71.759,36200000.0
2006-05-25 14:30:00,71.713,71.768,71.713,71.758,22400000.0
2006-05-25 14:31:00,71.756,71.791,71.756,71.769,20800000.0
2006-05-25 14:32:00,71.764,71.792,71.764,71.792,8000000.0
2006-05-25 14:33:00,71.808,71.837,71.808,71.828,24000000.0
2006-05-25 14:34:00,71.847,71.847,71.809,71.809,12800000.0
2006-05-25 14:35:00,71.831,71.849,71.831,71.843,14400000.0
2006-05-25 14:36:00,71.842,71.842,71.808,71.808,11200000.0
2006-05-25 14:37:00,71.802,71.802,71.77,71.77,11200000.0
2006-05-25 14:38:00,71.731,71.734,71.722,71.722,56000000.0
2006-05-25 14:39:00,71.707,71.72,71.703,71.707,12800000.0
2006-05-25 14:40:00,71.664,71.678,71.642,71.678,14400000.0
2006-05-25 14:41:00,71.702,71.709,71.701,71.701,56000000.0
2006-05-25 14:42:00,71.699,71.718,71.697,71.707,12800000.0
2006-05-25 14:43:00,71.7,71.709,71.681,71.709,25600000.0
2006-05-25 14:44:00,71.723,71.739,71.723,71.726,12800000.0
2006-05-25 14:45:00,71.707,71.738,71.707,71.738,11200000.0
2006-05-25 14:46:00,71.72,71.739,71.72,71.722,11200000.0
2006-05-25 14:47:00,71.718,71.722,71.708,71.715,16000000.0
2006-05-25 14:48:00,71.732,71.74,71.721,71.74,19200000.0
2006-05-25 14:49:00,71.753,71.753,71.707,71.707,32000000.0
2006-05-25 14:50:00,71.676,71.713,71.676,71.713,28800000.0
2006-05-25 14:51:00,71.716,71.717,71.691,71.717,32000000.0
2006-05-25 14:52:00,71.707,71.726,71.707,71.722,12800000.0
2006-05-25 14:53:00,71.715,71.722,71.713,71.715,17600000.0
2006-05-25 14:54:00,71.722,71.749,71.716,71.749,12800000.0
2006-05-25 14:55:00,71.754,71.754,71.73,71.734,16000000.0
2006-05-25 14:56:00,71.711,71.716,71.703,71.703,12800000.0
2006-05-25 14:57:00,71.722,71.737,71.722,71.725,12800000.0
2006-05-25 14:58:00,71.761,71.805,71.761,71.805,17600000.0
2006-05-25 14:59:00,71.806,71.816,71.76,71.76,15400000.0
2006-05-25 15:00:00,71.735,71.735,71.712,71.717,14400000.0
2006-05-25 15:01:00,71.723,71.723,71.699,71.699,12800000.0
2006-05-25 15:02:00,71.681,71.698,71.675,71.678,27200000.0
2006-05-25 15:03:00,71.694,71.712,71.694,71.711,12800000.0
2006-05-25 15:04:00,71.723,71.723,71.714,71.714,10600000.0
2006-05-25 15:05:00,71.665,71.665,71.628,71.628,11200000.0
2006-05-25 15:06:00,71.612,71.621,71.61,71.62,11200000.0
2006-05-25 15:07:00,71.641,71.641,71.619,71.641,25600000.0
2006-05-25 15:08:00,71.638,71.643,71.625,71.625,11200000.0
2006-05-25 15:09:00,71.627,71.641,71.624,71.624,16000000.0
2006-05-25 15:10:00,71.619,71.63,71.619,71.63,12800000.0
2006-05-25 15:11:00,71.641,71.649,71.641,71.649,32000000.0
2006-05-25 15:12:00,71.639,71.639,71.615,71.634,12800000.0
2006-05-25 15:13:00,71.639,71.651,71.639,71.646,44800000.0
2006-05-25 15:14:00,71.644,71.644,71.63,71.644,35200000.0
2006-05-25 15:15:00,71.673,71.69,71.673,71.687,22400000.0
2006-05-25 15:16:00,71.675,71.702,71.675,71.702,36800000.0
2006-05-25 15:17:00,71.717,71.721,71.685,71.685,22400000.0
2006-05-25 15:18:00,71.691,71.691,71.671,71.672,22400000.0
2006-05-25 15:19:00,71.679,71.679,71.665,71.665,16000000.0
2006-05-25 15:20:00,71.654,71.663,71.652,71.663,24000000.0
2006-05-25 15:21:00,71.66,71.66,71.636,71.64,14400000.0
2006-05-25 15:22:00,71.642,71.642,71.612,71.613,12800000.0
2006-05-25 15:23:00,71.601,71.617,71.601,71.604,48000000.0
2006-05-25 15:24:00,71.596,71.6,71.591,71.599,25600000.0
2006-05-25 15:25:00,71.596,71.599,71.587,71.589,27200000.0
2006-05-25 15:26:00,71.582,71.582,71.549,71.549,40000000.0
2006-05-25 15:27:00,71.556,71.57,71.556,71.568,28800000.0
2006-05-25 15:28:00,71.569,71.57,71.558,71.558,70400000.0
2006-05-25 15:29:00,71.544,71.544,71.427,71.51,46400000.0
2006-05-25 15:30:00,71.417,71.53,71.382,71.398,114600000.0
2006-05-25 15:31:00,71.471,71.475,71.466,71.466,61200000.0
2006-05-25 15:32:00,71.472,71.491,71.472,71.484,30400000.0
2006-05-25 15:33:00,71.518,71.535,71.518,71.525,30400000.0
2006-05-25 15:34:00,71.513,71.513,71.496,71.498,22400000.0
2006-05-25 15:35:00,71.5,71.511,71.495,71.504,33600000.0
2006-05-25 15:36:00,71.506,71.517,71.506,71.514,32000000.0
2006-05-25 15:37:00,71.523,71.53,71.518,71.518,30400000.0
2006-05-25 15:38:00,71.514,71.544,71.511,71.544,58600000.0
2006-05-25 15:39:00,71.534,71.534,71.51,71.527,36800000.0
2006-05-25 15:40:00,71.521,71.553,71.521,71.553,35200000.0
2006-05-25 15:41:00,71.543,71.543,71.525,71.533,25600000.0
2006-05-25 15:42:00,71.551,71.552,71.535,71.54,43200000.0
2006-05-25 15:43:00,71.559,71.622,71.559,71.622,27600000.0
2006-05-25 15:44:00,71.616,71.62,71.548,71.548,12800000.0
2006-05-25 15:45:00,71.549,71.57,71.546,71.57,16000000.0
2006-05-25 15:46:00,71.564,71.578,71.564,71.573,14400000.0
2006-05-25 15:47:00,71.578,71.578,71.542,71.542,30400000.0
2006-05-25 15:48:00,71.556,71.572,71.556,71.558,27200000.0
2006-05-25 15:49:00,71.576,71.576,71.556,71.573,11200000.0
2006-05-25 15:50:00,71.579,71.592,71.574,71.592,11200000.0
2006-05-25 15:51:00,71.582,71.593,71.581,71.588,12800000.0
2006-05-25 15:52:00,71.588,71.588,71.578,71.578,20800000.0
2006-05-25 15:54:00,71.593,71.618,71.593,71.611,28800000.0
2006-05-25 15:55:00,71.605,71.615,71.605,71.615,24000000.0
2006-05-25 15:56:00,71.606,71.619,71.591,71.619,51200000.0
2006-05-25 15:57:00,71.602,71.623,71.602,71.623,12800000.0
2006-05-25 15:58:00,71.654,71.654,71.621,71.621,19200000.0
2006-05-25 15:59:00,71.607,71.617,71.593,71.593,36200000.0
2006-05-25 16:00:00,71.562,71.563,71.536,71.54,50600000.0
2006-05-25 16:01:00,71.559,71.568,71.544,71.568,41600000.0
2006-05-25 16:02:00,71.578,71.604,71.57,71.57,11200000.0
2006-05-25 16:03:00,71.532,71.564,71.531,71.564,64400000.0
2006-05-25 16:04:00,71.573,71.573,71.548,71.554,44800000.0
2006-05-25 16:05:00,71.557,71.565,71.554,71.564,48000000.0
2006-05-25 16:06:00,71.557,71.558,71.546,71.556,35200000.0
2006-05-25 16:07:00,71.557,71.557,71.538,71.555,32000000.0
2006-05-25 16:08:00,71.557,71.569,71.557,71.56,44800000.0
2006-05-25 16:09:00,71.581,71.603,71.581,71.603,44800000.0
2006-05-25 16:10:00,71.599,71.626,71.59,71.607,41600000.0
2006-05-25 16:11:00,71.598,71.63,71.598,71.621,14400000.0
2006-05-25 16:12:00,71.628,71.638,71.619,71.619,55400000.0
2006-05-25 16:13:00,71.632,71.632,71.612,71.62,11200000.0
2006-05-25 16:14:00,71.616,71.633,71.616,71.631,49600000.0
2006-05-25 16:15:00,71.626,71.633,71.616,71.633,59200000.0
2006-05-25 16:16:00,71.631,71.637,71.625,71.63,17600000.0
2006-05-25 16:17:00,71.634,71.646,71.63,71.639,38400000.0
2006-05-25 16:18:00,71.614,71.64,71.614,71.639,11200000.0
2006-05-25 16:19:00,71.633,71.633,71.607,71.607,22400000.0
2006-05-25 16:20:00,71.611,71.618,71.611,71.616,11200000.0
2006-05-25 16:21:00,71.618,71.64,71.618,71.63,27200000.0
2006-05-25 16:22:00,71.591,71.591,71.563,71.566,41600000.0
2006-05-25 16:23:00,71.569,71.596,71.569,71.595,42600000.0
2006-05-25 16:24:00,71.593,71.602,71.579,71.579,17600000.0
2006-05-25 16:25:00,71.593,71.594,71.582,71.586,33600000.0
2006-05-25 16:26:00,71.579,71.58,71.574,71.58,17000000.0
2006-05-25 16:27:00,71.565,71.581,71.558,71.558,34600000.0
2006-05-25 16:28:00,71.551,71.564,71.543,71.564,26600000.0
2006-05-25 16:29:00,71.579,71.579,71.561,71.571,11200000.0
2006-05-25 16:30:00,71.563,71.566,71.535,71.535,11200000.0
2006-05-25 16:31:00,71.515,71.515,71.489,71.504,41600000.0
2006-05-25 16:32:00,71.501,71.516,71.501,71.516,12800000.0
2006-05-25 16:33:00,71.495,71.512,71.493,71.512,27200000.0
2006-05-25 16:34:00,71.511,71.522,71.493,71.522,35200000.0
2006-05-25 16:35:00,71.499,71.499,71.461,71.467,52800000.0
2006-05-25 16:36:00,71.463,71.464,71.45,71.463,51200000.0
2006-05-25 16:37:00,71.468,71.472,71.463,71.467,41600000.0
2006-05-25 16:38:00,71.442,71.443,71.422,71.422,40000000.0
2006-05-25 16:39:00,71.4,71.4,71.36,71.36,35600000.0
2006-05-25 16:40:00,71.371,71.396,71.371,71.378,56000000.0
2006-05-25 16:41:00,71.354,71.364,71.343,71.36,73600000.0
2006-05-25 16:42:00,71.358,71.358,71.343,71.347,54400000.0
2006-05-25 16:43:00,71.347,71.347,71.338,71.342,17600000.0
2006-05-25 16:44:00,71.329,71.333,71.321,71.333,11200000.0
2006-05-25 16:45:00,71.33,71.338,71.328,71.331,57600000.0
2006-05-25 16:46:00,71.324,71.325,71.314,71.314,10600000.0
2006-05-25 16:47:00,71.325,71.325,71.309,71.32,70400000.0
2006-05-25 16:48:00,71.309,71.32,71.308,71.32,52200000.0
2006-05-25 16:49:00,71.321,71.327,71.313,71.323,36800000.0
2006-05-25 16:50:00,71.322,71.322,71.29,71.305,75200000.0
2006-05-25 16:51:00,71.305,71.31,71.298,71.31,32000000.0
2006-05-25 16:52:00,71.319,71.319,71.291,71.291,46400000.0
2006-05-25 16:53:00,71.285,71.303,71.285,71.298,30400000.0
2006-05-25 16:54:00,71.314,71.32,71.309,71.32,11200000.0
2006-05-25 16:55:00,71.324,71.333,71.324,71.33,27200000.0
2006-05-25 16:56:00,71.34,71.356,71.339,71.342,36800000.0
2006-05-25 16:57:00,71.34,71.346,71.338,71.344,19200000.0
2006-05-25 16:58:00,71.332,71.333,71.323,71.333,12200000.0
2006-05-25 16:59:00,71.338,71.372,71.335,71.364,51200000.0
2006-05-25 17:00:00,71.376,71.389,71.375,71.379,49600000.0
2006-05-25 17:01:00,71.373,71.395,71.369,71.382,40000000.0
2006-05-25 17:02:00,71.381,71.401,71.381,71.401,33600000.0
2006-05-25 17:03:00,71.392,71.392,71.367,71.369,44800000.0
2006-05-25 17:04:00,71.363,71.363,71.352,71.361,41600000.0
2006-05-25 17:05:00,71.366,71.366,71.322,71.332,54400000.0
2006-05-25 17:06:00,71.325,71.332,71.316,71.327,59200000.0
2006-05-25 17:07:00,71.334,71.353,71.323,71.353,34600000.0
2006-05-25 17:08:00,71.337,71.354,71.335,71.35,68200000.0
2006-05-25 17:09:00,71.354,71.354,71.333,71.34,59200000.0
2006-05-25 17:10:00,71.342,71.352,71.342,71.351,25600000.0
2006-05-25 17:11:00,71.367,71.375,71.367,71.375,37800000.0
2006-05-25 17:12:00,71.37,71.375,71.369,71.372,25000000.0
2006-05-25 17:13:00,71.369,71.369,71.341,71.341,28800000.0
2006-05-25 17:14:00,71.346,71.378,71.346,71.373,22400000.0
2006-05-25 17:15:00,71.376,71.376,71.358,71.358,19200000.0
2006-05-25 17:16:00,71.358,71.358,71.34,71.34,17600000.0
2006-05-25 17:17:00,71.334,71.334,71.323,71.323,38400000.0
2006-05-25 17:18:00,71.336,71.353,71.333,71.353,57600000.0
2006-05-25 17:19:00,71.351,71.376,71.351,71.376,24000000.0
2006-05-25 17:20:00,71.386,71.407,71.367,71.407,16000000.0
2006-05-25 17:21:00,71.404,71.404,71.372,71.386,28800000.0
2006-05-25 17:22:00,71.397,71.397,71.377,71.377,19200000.0
2006-05-25 17:23:00,71.369,71.395,71.368,71.395,11200000.0
2006-05-25 17:24:00,71.38,71.398,71.377,71.398,12800000.0
2006-05-25 17:25:00,71.427,71.475,71.427,71.475,17600000.0
2006-05-25 17:26:00,71.477,71.477,71.456,71.457,12800000.0
2006-05-25 17:27:00,71.461,71.468,71.458,71.466,46400000.0
2006-05-25 17:28:00,71.464,71.464,71.456,71.459,12800000.0
2006-05-25 17:29:00,71.459,71.459,71.449,71.45,27200000.0
2006-05-25 17:31:00,71.451,71.468,71.451,71.467,88000000.0
2006-05-25 17:33:00,71.461,71.461,71.454,71.456,36800000.0
2006-05-25 17:34:00,71.454,71.484,71.454,71.472,64000000.0
2006-05-25 17:35:00,71.433,71.433,71.402,71.407,42600000.0
2006-05-25 17:36:00,71.391,71.401,71.391,71.391,33600000.0
2006-05-25 17:37:00,71.401,71.401,71.371,71.371,16000000.0
2006-05-25 17:38:00,71.357,71.362,71.35,71.35,35200000.0
2006-05-25 17:39:00,71.354,71.355,71.346,71.355,16000000.0
2006-05-25 17:40:00,71.35,71.357,71.346,71.355,75200000.0
2006-05-25 17:41:00,71.359,71.359,71.348,71.356,12800000.0
2006-05-25 17:42:00,71.383,71.383,71.354,71.354,11200000.0
2006-05-25 17:43:00,71.355,71.355,71.341,71.346,17600000.0
2006-05-25 17:44:00,71.335,71.363,71.333,71.363,30400000.0
2006-05-25 17:45:00,71.369,71.375,71.368,71.368,30400000.0
2006-05-25 17:46:00,71.357,71.357,71.347,71.347,41600000.0
2006-05-25 17:47:00,71.358,71.367,71.358,71.367,57600000.0
2006-05-25 17:48:00,71.374,71.374,71.364,71.364,57600000.0
2006-05-25 17:49:00,71.366,71.376,71.36,71.362,46400000.0
2006-05-25 17:50:00,71.344,71.362,71.344,71.362,8000000.0
2006-05-25 17:51:00,71.369,71.376,71.367,71.375,49600000.0
2006-05-25 17:52:00,71.382,71.386,71.373,71.382,43200000.0
2006-05-25 17:53:00,71.38,71.383,71.372,71.374,33600000.0
2006-05-25 17:54:00,71.356,71.356,71.338,71.339,38400000.0
2006-05-25 17:55:00,71.324,71.324,71.283,71.29,40000000.0
2006-05-25 17:56:00,71.285,71.294,71.284,71.285,44800000.0
2006-05-25 17:57:00,71.275,71.284,71.273,71.279,36800000.0
2006-05-25 17:58:00,71.289,71.294,71.287,71.292,17600000.0
2006-05-25 17:59:00,71.297,71.329,71.297,71.329,62400000.0
2006-05-25 18:00:00,71.328,71.344,71.328,71.342,51200000.0
2006-05-25 18:01:00,71.343,71.343,71.33,71.33,32000000.0
2006-05-25 18:02:00,71.33,71.33,71.295,71.295,24000000.0
2006-05-25 18:03:00,71.278,71.282,71.269,71.282,36800000.0
2006-05-25 18:04:00,71.298,71.318,71.298,71.312,33600000.0
2006-05-25 18:05:00,71.311,71.318,71.311,71.312,12800000.0
2006-05-25 18:06:00,71.305,71.315,71.304,71.307,30400000.0
2006-05-25 18:07:00,71.298,71.304,71.29,71.304,11200000.0
2006-05-25 18:08:00,71.291,71.298,71.286,71.286,84800000.0
2006-05-25 18:09:00,71.288,71.3,71.281,71.3,34000000.0
2006-05-25 18:10:00,71.307,71.307,71.286,71.303,16000000.0
2006-05-25 18:11:00,71.317,71.323,71.306,71.31,12800000.0
2006-05-25 18:12:00,71.307,71.307,71.302,71.302,12800000.0
2006-05-25 18:13:00,71.307,71.309,71.301,71.303,27200000.0
2006-05-25 18:14:00,71.299,71.303,71.288,71.3,19200000.0
2006-05-25 18:15:00,71.309,71.315,71.307,71.311,30400000.0
2006-05-25 18:16:00,71.308,71.314,71.301,71.309,56000000.0
2006-05-25 18:18:00,71.304,71.312,71.302,71.302,30400000.0
2006-05-25 18:20:00,71.284,71.288,71.279,71.284,43200000.0
2006-05-25 18:21:00,71.284,71.297,71.281,71.291,12800000.0
2006-05-25 18:24:00,71.297,71.309,71.294,71.309,52200000.0
2006-05-25 18:25:00,71.307,71.309,71.294,71.299,33600000.0
2006-05-25 18:26:00,71.3,71.326,71.3,71.31,12800000.0
2006-05-25 18:27:00,71.319,71.321,71.317,71.32,33600000.0
2006-05-25 18:28:00,71.322,71.353,71.322,71.353,12800000.0
2006-05-25 18:29:00,71.353,71.353,71.343,71.343,25600000.0
2006-05-25 18:31:00,71.347,71.383,71.337,71.383,11200000.0
2006-05-25 18:32:00,71.394,71.404,71.393,71.399,70400000.0
2006-05-25 18:33:00,71.404,71.409,71.403,71.408,32000000.0
2006-05-25 18:34:00,71.414,71.417,71.408,71.415,19200000.0
2006-05-25 18:37:00,71.409,71.42,71.409,71.414,36800000.0
2006-05-25 18:38:00,71.408,71.416,71.39,71.393,49600000.0
2006-05-25 18:39:00,71.379,71.379,71.348,71.35,76600000.0
2006-05-25 18:40:00,71.349,71.356,71.326,71.326,65600000.0
2006-05-25 18:41:00,71.314,71.331,71.314,71.329,72000000.0
2006-05-25 18:42:00,71.335,71.348,71.334,71.348,78400000.0
2006-05-25 18:43:00,71.348,71.348,71.341,71.342,49600000.0
2006-05-25 18:44:00,71.34,71.356,71.34,71.356,30400000.0
2006-05-25 18:45:00,71.348,71.348,71.329,71.345,12800000.0
2006-05-25 18:46:00,71.358,71.358,71.347,71.353,12800000.0
2006-05-25 18:47:00,71.342,71.348,71.339,71.339,14400000.0
2006-05-25 18:48:00,71.344,71.344,71.337,71.344,28800000.0
2006-05-25 18:49:00,71.363,71.365,71.35,71.355,24400000.0
2006-05-25 18:50:00,71.355,71.355,71.34,71.345,46400000.0
2006-05-25 18:52:00,71.357,71.365,71.357,71.362,19200000.0
2006-05-25 18:54:00,71.364,71.364,71.357,71.357,19200000.0
2006-05-25 18:55:00,71.358,71.377,71.358,71.366,22400000.0
2006-05-25 18:56:00,71.362,71.364,71.354,71.361,16000000.0
2006-05-25 18:57:00,71.366,71.378,71.366,71.378,19200000.0
2006-05-25 18:58:00,71.387,71.402,71.387,71.402,32000000.0
2006-05-25 18:59:00,71.403,71.403,71.378,71.378,31400000.0
2006-05-25 19:00:00,71.38,71.388,71.38,71.387,14400000.0
2006-05-25 19:01:00,71.393,71.397,71.393,71.394,11200000.0
2006-05-25 19:02:00,71.39,71.393,71.374,71.374,43200000.0
2006-05-25 19:03:00,71.386,71.386,71.374,71.377,14400000.0
2006-05-25 19:04:00,71.377,71.39,71.375,71.386,14400000.0
2006-05-25 19:05:00,71.392,71.407,71.386,71.407,17600000.0
2006-05-25 19:06:00,71.407,71.407,71.394,71.399,55400000.0
2006-05-25 19:07:00,71.394,71.401,71.39,71.39,35200000.0
2006-05-25 19:08:00,71.385,71.386,71.369,71.386,21200000.0
2006-05-25 19:09:00,71.375,71.382,71.37,71.37,12800000.0
2006-05-25 19:10:00,71.387,71.389,71.38,71.381,17600000.0
2006-05-25 19:11:00,71.376,71.389,71.376,71.387,17600000.0
2006-05-25 19:12:00,71.386,71.389,71.381,71.381,23400000.0
2006-05-25 19:13:00,71.382,71.39,71.375,71.383,16000000.0
2006-05-25 19:14:00,71.369,71.369,71.342,71.342,12200000.0
2006-05-25 19:15:00,71.337,71.345,71.33,71.33,16000000.0
2006-05-25 19:16:00,71.349,71.349,71.321,71.324,12800000.0
2006-05-25 19:17:00,71.341,71.35,71.339,71.35,14400000.0
2006-05-25 19:19:00,71.348,71.35,71.34,71.344,11200000.0
2006-05-25 19:21:00,71.323,71.329,71.32,71.321,17600000.0
2006-05-25 19:22:00,71.32,71.323,71.313,71.313,14400000.0
2006-05-25 19:23:00,71.316,71.321,71.306,71.319,16000000.0
2006-05-25 19:24:00,71.317,71.32,71.308,71.311,48400000.0
2006-05-25 19:25:00,71.317,71.327,71.313,71.327,12800000.0
2006-05-25 19:26:00,71.322,71.339,71.322,71.338,41600000.0
2006-05-25 19:27:00,71.339,71.34,71.33,71.33,14400000.0
2006-05-25 19:28:00,71.335,71.353,71.327,71.353,12800000.0
2006-05-25 19:29:00,71.369,71.381,71.369,71.375,12800000.0
2006-05-25 19:30:00,71.387,71.389,71.384,71.388,11200000.0
2006-05-25 19:31:00,71.398,71.429,71.398,71.429,11200000.0
2006-05-25 19:32:00,71.444,71.448,71.438,71.442,10600000.0
2006-05-25 19:33:00,71.463,71.463,71.446,71.456,12800000.0
2006-05-25 19:34:00,71.444,71.457,71.444,71.455,12800000.0
2006-05-25 19:35:00,71.436,71.447,71.424,71.447,17600000.0
2006-05-25 19:36:00,71.455,71.461,71.452,71.453,16000000.0
2006-05-25 19:37:00,71.455,71.462,71.441,71.441,11200000.0
2006-05-25 19:38:00,71.427,71.429,71.419,71.419,11200000.0
2006-05-25 19:39:00,71.421,71.451,71.421,71.451,12800000.0
2006-05-25 19:40:00,71.445,71.457,71.445,71.449,11200000.0
2006-05-25 19:42:00,71.436,71.447,71.434,71.447,11200000.0
2006-05-25 19:43:00,71.436,71.456,71.436,71.456,11200000.0
2006-05-25 19:44:00,71.487,71.488,71.475,71.483,11200000.0
2006-05-25 19:45:00,71.483,71.483,71.469,71.469,16000000.0
2006-05-25 19:46:00,71.478,71.491,71.478,71.491,8000000.0
2006-05-25 19:47:00,71.494,71.496,71.482,71.484,9600000.0
2006-05-25 19:48:00,71.483,71.483,71.466,71.477,12800000.0
2006-05-25 19:52:00,71.47,71.482,71.464,71.471,16000000.0
2006-05-25 19:53:00,71.47,71.47,71.461,71.464,11200000.0
2006-05-25 19:54:00,71.467,71.504,71.467,71.504,12800000.0
2006-05-25 19:55:00,71.521,71.521,71.515,71.517,11200000.0
2006-05-25 19:56:00,71.512,71.518,71.5,71.518,16000000.0
2006-05-25 19:57:00,71.52,71.526,71.517,71.526,12800000.0
2006-05-25 19:58:00,71.524,71.532,71.523,71.532,11200000.0
2006-05-25 19:59:00,71.528,71.541,71.525,71.541,8000000.0
2006-05-25 20:00:00,71.6,71.609,71.594,71.597,17600000.0
2006-05-25 20:01:00,71.595,71.602,71.594,71.596,12800000.0
2006-05-25 20:03:00,71.589,71.602,71.585,71.602,16000000.0
2006-05-25 20:04:00,71.595,71.603,71.593,71.595,30400000.0
2006-05-25 20:05:00,71.6,71.615,71.6,71.612,12800000.0
2006-05-25 20:06:00,71.586,71.593,71.586,71.587,11200000.0
2006-05-25 20:07:00,71.574,71.586,71.57,71.586,17600000.0
2006-05-25 20:08:00,71.604,71.611,71.598,71.602,38400000.0
2006-05-25 20:09:00,71.618,71.623,71.607,71.607,11200000.0
2006-05-25 20:10:00,71.588,71.607,71.588,71.605,14400000.0
2006-05-25 20:11:00,71.608,71.612,71.602,71.602,11200000.0
2006-05-25 20:12:00,71.604,71.612,71.604,71.607,11200000.0
2006-05-25 20:13:00,71.601,71.616,71.598,71.616,11200000.0
2006-05-25 20:14:00,71.623,71.631,71.566,71.631,14400000.0
2006-05-25 20:15:00,71.637,71.641,71.626,71.641,11200000.0
2006-05-25 20:16:00,71.645,71.649,71.639,71.645,28200000.0
2006-05-25 20:17:00,71.646,71.648,71.637,71.645,33600000.0
2006-05-25 20:18:00,71.651,71.651,71.637,71.64,11200000.0
2006-05-25 20:19:00,71.637,71.637,71.626,71.633,11200000.0
2006-05-25 20:20:00,71.633,71.643,71.632,71.639,19200000.0
2006-05-25 20:21:00,71.641,71.641,71.623,71.628,12800000.0
2006-05-25 20:22:00,71.617,71.617,71.606,71.614,14400000.0
2006-05-25 20:23:00,71.612,71.614,71.595,71.598,12800000.0
2006-05-25 20:24:00,71.62,71.62,71.617,71.618,16000000.0
2006-05-25 20:25:00,71.606,71.62,71.606,71.62,11200000.0
2006-05-25 20:26:00,71.629,71.633,71.623,71.633,16000000.0
2006-05-25 20:27:00,71.639,71.639,71.609,71.609,16000000.0
2006-05-25 20:28:00,71.617,71.626,71.615,71.626,11200000.0
2006-05-25 20:29:00,71.626,71.641,71.626,71.641,12800000.0
2006-05-25 20:30:00,71.64,71.644,71.624,71.644,27200000.0
2006-05-25 20:31:00,71.642,71.657,71.638,71.657,11200000.0
2006-05-25 20:32:00,71.66,71.67,71.656,71.67,9600000.0
2006-05-25 20:33:00,71.663,71.663,71.649,71.662,12200000.0
2006-05-25 20:34:00,71.651,71.651,71.647,71.649,11200000.0
2006-05-25 20:35:00,71.65,71.65,71.608,71.608,11200000.0
2006-05-25 20:36:00,71.598,71.605,71.591,71.598,16000000.0
2006-05-25 20:37:00,71.614,71.614,71.564,71.564,12800000.0
2006-05-25 20:38:00,71.547,71.562,71.547,71.561,12800000.0
2006-05-25 20:39:00,71.595,71.6,71.592,71.6,11200000.0
2006-05-25 20:40:00,71.599,71.599,71.581,71.589,11200000.0
2006-05-25 20:41:00,71.597,71.613,71.597,71.6,14400000.0
2006-05-25 20:42:00,71.608,71.608,71.583,71.583,11200000.0
2006-05-25 20:43:00,71.577,71.577,71.562,71.562,14400000.0
2006-05-25 20:44:00,71.605,71.623,71.585,71.585,9600000.0
2006-05-25 20:45:00,71.598,71.609,71.598,71.609,12800000.0
2006-05-25 20:46:00,71.609,71.61,71.601,71.607,14400000.0
2006-05-25 20:47:00,71.602,71.606,71.594,71.606,12800000.0
2006-05-25 20:48:00,71.62,71.627,71.62,71.622,17600000.0
2006-05-25 20:49:00,71.607,71.607,71.596,71.603,8000000.0
2006-05-25 20:50:00,71.606,71.62,71.601,71.62,14400000.0
2006-05-25 20:51:00,71.612,71.612,71.6,71.611,28800000.0
2006-05-25 20:52:00,71.615,71.626,71.615,71.62,11200000.0
2006-05-25 20:54:00,71.632,71.632,71.625,71.625,14400000.0
2006-05-25 20:55:00,71.619,71.619,71.601,71.619,11200000.0
2006-05-25 20:57:00,71.61,71.619,71.61,71.616,12200000.0
2006-05-25 20:58:00,71.614,71.62,71.608,71.608,11200000.0
2006-05-25 20:59:00,71.607,71.609,71.597,71.597,11200000.0
2006-05-25 21:00:00,71.602,71.61,71.598,71.61,17600000.0
2006-05-25 21:01:00,71.601,71.607,71.598,71.604,11200000.0
2006-05-25 21:02:00,71.603,71.603,71.597,71.598,16000000.0
2006-05-25 21:04:00,71.607,71.61,71.601,71.606,16000000.0
2006-05-25 21:05:00,71.603,71.61,71.587,71.606,12800000.0
2006-05-25 21:06:00,71.6,71.611,71.6,71.6,12800000.0
2006-05-25 21:07:00,71.61,71.61,71.594,71.603,14400000.0
2006-05-25 21:09:00,71.587,71.606,71.587,71.603,7400000.0
2006-05-25 21:10:00,71.612,71.613,71.593,71.593,9600000.0
2006-05-25 21:11:00,71.589,71.597,71.573,71.589,12800000.0
2006-05-25 21:12:00,71.596,71.603,71.596,71.603,12800000.0
2006-05-25 21:13:00,71.602,71.602,71.585,71.591,16000000.0
2006-05-25 21:15:00,71.598,71.607,71.598,71.599,14400000.0
2006-05-25 21:16:00,71.609,71.612,71.609,71.611,9600000.0
2006-05-25 21:17:00,71.605,71.612,71.605,71.609,12800000.0
2006-05-25 21:18:00,71.615,71.624,71.534,71.619,12800000.0
2006-05-25 21:19:00,71.594,71.594,71.569,71.569,17600000.0
2006-05-25 21:20:00,71.553,71.576,71.553,71.57,14400000.0
2006-05-25 21:21:00,71.575,71.587,71.575,71.587,11200000.0
2006-05-25 21:23:00,71.587,71.608,71.587,71.608,11200000.0
2006-05-25 21:24:00,71.609,71.609,71.593,71.593,11200000.0
2006-05-25 21:25:00,71.601,71.603,71.595,71.596,11200000.0
2006-05-25 21:26:00,71.598,71.604,71.597,71.604,11200000.0
2006-05-25 21:27:00,71.607,71.607,71.606,71.607,6400000.0
2006-05-25 21:28:00,71.61,71.612,71.596,71.602,11200000.0
2006-05-25 21:37:00,71.581,71.602,71.581,71.602,16000000.0
2006-05-25 21:44:00,71.611,71.622,71.61,71.622,12200000.0
2006-05-25 21:45:00,71.623,71.629,71.621,71.627,17600000.0
2006-05-25 21:49:00,71.619,71.624,71.615,71.616,11200000.0
2006-05-25 21:52:00,71.609,71.609,71.601,71.609,8000000.0
2006-05-25 22:03:00,71.605,71.614,71.605,71.614,17600000.0
2006-05-25 22:04:00,71.62,71.622,71.615,71.617,16000000.0
2006-05-25 22:07:00,71.604,71.61,71.604,71.61,16000000.0
2006-05-25 22:20:00,71.61,71.632,71.61,71.632,12800000.0
2006-05-25 22:21:00,71.63,71.639,71.629,71.639,17600000.0
2006-05-25 22:22:00,71.635,71.635,71.626,71.627,6400000.0
2006-05-25 22:25:00,71.626,71.628,71.621,71.625,9600000.0
2006-05-25 22:26:00,71.628,71.64,71.628,71.632,17600000.0
2006-05-25 22:31:00,71.621,71.624,71.613,71.619,12200000.0
2006-05-25 22:33:00,71.617,71.622,71.61,71.618,11200000.0
2006-05-25 22:34:00,71.617,71.617,71.59,71.59,11200000.0
2006-05-25 22:35:00,71.598,71.603,71.595,71.599,12800000.0
2006-05-25 22:37:00,71.589,71.589,71.581,71.581,25600000.0
2006-05-25 22:38:00,71.593,71.598,71.586,71.598,17600000.0
2006-05-25 22:40:00,71.593,71.605,71.593,71.605,11600000.0
2006-05-25 22:43:00,71.6,71.614,71.596,71.599,16000000.0
2006-05-25 22:44:00,71.593,71.593,71.583,71.586,12800000.0
2006-05-25 22:45:00,71.581,71.581,71.568,71.572,16000000.0
2006-05-25 22:52:00,71.571,71.577,71.565,71.57,11200000.0
2006-05-25 22:54:00,71.573,71.577,71.568,71.576,11200000.0
2006-05-25 22:55:00,71.558,71.57,71.558,71.566,12800000.0
2006-05-25 22:57:00,71.567,71.58,71.567,71.578,17600000.0
2006-05-25 22:58:00,71.581,71.59,71.581,71.59,6400000.0
2006-05-25 23:47:00,71.583,71.583,71.502,71.502,12800000.0
2006-05-25 23:48:00,71.488,71.498,71.435,71.497,8000000.0
2006-05-25 23:49:00,71.494,71.5,71.488,71.5,12800000.0
2006-05-25 23:50:00,71.497,71.497,71.487,71.487,11200000.0
2006-05-25 23:51:00,71.485,71.494,71.478,71.494,12800000.0
2006-05-25 23:52:00,71.496,71.503,71.492,71.498,12800000.0
2006-05-25 23:53:00,71.497,71.497,71.485,71.485,11200000.0
2006-05-25 23:54:00,71.509,71.52,71.476,71.49,14400000.0
2006-05-25 23:55:00,71.429,71.436,71.429,71.434,14400000.0
2006-05-25 23:56:00,71.375,71.473,71.375,71.473,11200000.0
2006-05-25 23:57:00,71.507,71.509,71.5,71.5,16000000.0
2006-05-25 23:58:00,71.491,71.512,71.476,71.512,11200000.0
2006-05-25 23:59:00,71.508,71.508,71.478,71.494,14400000.0
2006-05-26 00:00:00,71.506,71.507,71.494,71.494,9600000.0
2006-05-26 00:01:00,71.487,71.491,71.487,71.487,12800000.0
2006-05-26 00:02:00,71.462,71.464,71.432,71.464,12800000.0
2006-05-26 00:03:00,71.473,71.475,71.467,71.467,11200000.0
2006-05-26 00:04:00,71.455,71.477,71.455,71.471,11200000.0
2006-05-26 00:06:00,71.482,71.482,71.473,71.473,11200000.0
2006-05-26 00:07:00,71.446,71.464,71.446,71.464,8000000.0
2006-05-26 00:08:00,71.477,71.477,71.455,71.474,12800000.0
2006-05-26 00:09:00,71.467,71.481,71.462,71.478,11200000.0
2006-05-26 00:10:00,71.485,71.492,71.481,71.492,12800000.0
2006-05-26 00:11:00,71.492,71.492,71.485,71.487,12800000.0
2006-05-26 00:12:00,71.495,71.497,71.491,71.493,8000000.0
2006-05-26 00:13:00,71.485,71.491,71.482,71.482,11200000.0
2006-05-26 00:14:00,71.458,71.458,71.444,71.458,14400000.0
2006-05-26 00:15:00,71.47,71.47,71.44,71.45,14400000.0
2006-05-26 00:16:00,71.442,71.452,71.441,71.45,14400000.0
2006-05-26 00:20:00,71.454,71.46,71.452,71.452,17600000.0
2006-05-26 00:21:00,71.47,71.473,71.462,71.473,12800000.0
2006-05-26 00:22:00,71.453,71.477,71.452,71.46,17600000.0
2006-05-26 00:23:00,71.475,71.478,71.469,71.474,12800000.0
2006-05-26 00:24:00,71.488,71.512,71.484,71.512,14400000.0
2006-05-26 00:25:00,71.522,71.522,71.514,71.514,11200000.0
2006-05-26 00:26:00,71.505,71.515,71.504,71.509,12800000.0
2006-05-26 00:27:00,71.5,71.508,71.5,71.507,12800000.0
2006-05-26 00:28:00,71.488,71.488,71.478,71.484,32000000.0
2006-05-26 00:29:00,71.499,71.511,71.499,71.511,8000000.0
2006-05-26 00:30:00,71.507,71.514,71.507,71.514,8000000.0
2006-05-26 00:32:00,71.506,71.531,71.506,71.531,12800000.0
2006-05-26 00:33:00,71.541,71.554,71.541,71.541,12800000.0
2006-05-26 00:34:00,71.513,71.52,71.51,71.52,19200000.0
2006-05-26 00:35:00,71.519,71.542,71.519,71.538,12800000.0
2006-05-26 00:36:00,71.546,71.556,71.542,71.556,12800000.0
2006-05-26 00:37:00,71.558,71.558,71.553,71.555,12800000.0
2006-05-26 00:38:00,71.559,71.57,71.559,71.57,12800000.0
2006-05-26 00:39:00,71.567,71.578,71.563,71.572,17600000.0
2006-05-26 00:40:00,71.574,71.574,71.563,71.564,7400000.0
2006-05-26 00:41:00,71.562,71.563,71.553,71.56,16000000.0
2006-05-26 00:42:00,71.538,71.559,71.538,71.559,12800000.0
2006-05-26 00:43:00,71.554,71.564,71.551,71.555,16000000.0
2006-05-26 00:46:00,71.557,71.569,71.557,71.566,14400000.0
2006-05-26 00:47:00,71.575,71.578,71.565,71.57,12800000.0
2006-05-26 00:48:00,71.568,71.569,71.557,71.557,12800000.0
2006-05-26 00:51:00,71.57,71.57,71.545,71.569,11200000.0
2006-05-26 00:53:00,71.559,71.569,71.559,71.569,11200000.0
2006-05-26 00:54:00,71.565,71.574,71.565,71.568,17600000.0
2006-05-26 00:55:00,71.56,71.56,71.543,71.543,12800000.0
2006-05-26 00:56:00,71.534,71.54,71.531,71.533,12800000.0
2006-05-26 00:57:00,71.538,71.542,71.532,71.532,12800000.0
2006-05-26 00:59:00,71.539,71.552,71.536,71.546,11200000.0
2006-05-26 01:00:00,71.546,71.555,71.541,71.553,16000000.0
2006-05-26 01:03:00,71.549,71.571,71.549,71.57,11200000.0
2006-05-26 01:04:00,71.57,71.57,71.541,71.541,12200000.0
2006-05-26 01:05:00,71.55,71.55,71.53,71.543,10600000.0
2006-05-26 01:06:00,71.56,71.575,71.505,71.552,12800000.0
2006-05-26 01:07:00,71.547,71.574,71.547,71.574,12800000.0
2006-05-26 01:08:00,71.581,71.589,71.58,71.58,16000000.0
2006-05-26 01:09:00,71.577,71.581,71.573,71.581,18000000.0
2006-05-26 01:10:00,71.564,71.564,71.536,71.548,15400000.0
2006-05-26 01:11:00,71.541,71.546,71.537,71.545,11200000.0
2006-05-26 01:12:00,71.545,71.546,71.508,71.545,16000000.0
2006-05-26 01:13:00,71.524,71.524,71.506,71.516,8000000.0
2006-05-26 01:14:00,71.522,71.536,71.522,71.534,16000000.0
2006-05-26 01:15:00,71.541,71.557,71.539,71.556,12800000.0
2006-05-26 01:16:00,71.553,71.556,71.553,71.556,25600000.0
2006-05-26 01:17:00,71.55,71.55,71.517,71.525,11200000.0
2006-05-26 01:18:00,71.53,71.53,71.497,71.497,12800000.0
2006-05-26 01:19:00,71.486,71.49,71.472,71.483,16000000.0
2006-05-26 01:20:00,71.475,71.486,71.475,71.479,11200000.0
2006-05-26 01:21:00,71.486,71.489,71.481,71.484,12800000.0
2006-05-26 01:24:00,71.493,71.511,71.493,71.511,12800000.0
2006-05-26 01:25:00,71.514,71.516,71.497,71.507,12800000.0
2006-05-26 01:26:00,71.513,71.515,71.499,71.5,11200000.0
2006-05-26 01:27:00,71.489,71.489,71.473,71.487,12800000.0
2006-05-26 01:28:00,71.483,71.487,71.479,71.479,17600000.0
2006-05-26 01:29:00,71.467,71.467,71.438,71.446,17600000.0
2006-05-26 01:30:00,71.468,71.518,71.468,71.518,11200000.0
2006-05-26 01:31:00,71.521,71.525,71.516,71.522,11200000.0
2006-05-26 01:32:00,71.517,71.523,71.507,71.507,12800000.0
2006-05-26 01:33:00,71.495,71.496,71.479,71.496,11200000.0
2006-05-26 01:34:00,71.495,71.495,71.488,71.488,24000000.0
2006-05-26 01:35:00,71.482,71.49,71.476,71.488,14400000.0
2006-05-26 01:36:00,71.49,71.49,71.476,71.476,11200000.0
2006-05-26 01:37:00,71.469,71.471,71.459,71.463,14400000.0
2006-05-26 01:38:00,71.461,71.476,71.454,71.476,17600000.0
2006-05-26 01:39:00,71.485,71.496,71.485,71.487,14400000.0
2006-05-26 01:40:00,71.48,71.488,71.473,71.488,11200000.0
2006-05-26 01:41:00,71.481,71.481,71.458,71.464,12800000.0
2006-05-26 01:42:00,71.472,71.483,71.472,71.478,11200000.0
2006-05-26 01:43:00,71.483,71.483,71.463,71.463,11200000.0
2006-05-26 01:44:00,71.452,71.455,71.435,71.435,12800000.0
2006-05-26 01:45:00,71.432,71.445,71.411,71.411,16000000.0
2006-05-26 01:46:00,71.344,71.37,71.343,71.37,16000000.0
2006-05-26 01:47:00,71.381,71.381,71.364,71.364,14400000.0
2006-05-26 01:48:00,71.364,71.364,71.321,71.329,12200000.0
2006-05-26 01:49:00,71.316,71.356,71.316,71.356,16000000.0
2006-05-26 01:50:00,71.384,71.387,71.379,71.379,13800000.0
2006-05-26 01:51:00,71.371,71.385,71.371,71.385,11200000.0
2006-05-26 01:52:00,71.389,71.389,71.384,71.386,20800000.0
2006-05-26 01:53:00,71.37,71.37,71.34,71.34,14400000.0
2006-05-26 01:54:00,71.345,71.345,71.333,71.333,8000000.0
2006-05-26 01:55:00,71.341,71.341,71.331,71.331,12800000.0
2006-05-26 01:56:00,71.331,71.364,71.331,71.364,12800000.0
2006-05-26 01:57:00,71.371,71.371,71.364,71.366,10600000.0
2006-05-26 01:58:00,71.369,71.383,71.364,71.383,11200000.0
2006-05-26 01:59:00,71.422,71.423,71.356,71.356,12800000.0
2006-05-26 02:00:00,71.335,71.335,71.322,71.322,11200000.0
2006-05-26 02:01:00,71.337,71.359,71.337,71.359,17600000.0
2006-05-26 02:02:00,71.347,71.347,71.336,71.336,12800000.0
2006-05-26 02:03:00,71.326,71.331,71.324,71.329,16000000.0
2006-05-26 02:04:00,71.344,71.346,71.334,71.335,12800000.0
2006-05-26 02:05:00,71.327,71.327,71.319,71.326,12800000.0
2006-05-26 02:06:00,71.332,71.332,71.315,71.315,12200000.0
2006-05-26 02:07:00,71.297,71.297,71.278,71.282,12200000.0
2006-05-26 02:08:00,71.306,71.315,71.303,71.308,17600000.0
2006-05-26 02:09:00,71.317,71.331,71.314,71.331,16000000.0
2006-05-26 02:10:00,71.326,71.335,71.324,71.324,9600000.0
2006-05-26 02:11:00,71.336,71.337,71.317,71.317,12800000.0
2006-05-26 02:12:00,71.317,71.327,71.317,71.322,11200000.0
2006-05-26 02:13:00,71.345,71.356,71.332,71.332,11200000.0
2006-05-26 02:14:00,71.327,71.33,71.318,71.324,11200000.0
2006-05-26 02:15:00,71.327,71.333,71.317,71.328,11200000.0
2006-05-26 02:16:00,71.352,71.352,71.285,71.341,16000000.0
2006-05-26 02:17:00,71.353,71.354,71.346,71.346,10600000.0
2006-05-26 02:18:00,71.358,71.365,71.352,71.357,12800000.0
2006-05-26 02:19:00,71.352,71.362,71.351,71.36,12800000.0
2006-05-26 02:20:00,71.352,71.356,71.349,71.349,8000000.0
2006-05-26 02:21:00,71.343,71.352,71.341,71.343,17600000.0
2006-05-26 02:22:00,71.33,71.33,71.317,71.326,12800000.0
2006-05-26 02:23:00,71.335,71.347,71.335,71.339,12800000.0
2006-05-26 02:24:00,71.334,71.353,71.257,71.351,11200000.0
2006-05-26 02:25:00,71.355,71.373,71.355,71.364,17600000.0
2006-05-26 02:26:00,71.37,71.381,71.36,71.381,17600000.0
2006-05-26 02:27:00,71.365,71.369,71.355,71.369,17600000.0
2006-05-26 02:28:00,71.363,71.394,71.363,71.392,13800000.0
2006-05-26 02:29:00,71.402,71.407,71.391,71.4,11200000.0
2006-05-26 02:30:00,71.404,71.407,71.4,71.405,11200000.0
2006-05-26 02:31:00,71.407,71.418,71.403,71.414,17600000.0
2006-05-26 02:32:00,71.417,71.419,71.403,71.412,11200000.0
2006-05-26 02:33:00,71.407,71.418,71.403,71.418,11200000.0
2006-05-26 02:34:00,71.42,71.426,71.414,71.426,14400000.0
2006-05-26 02:35:00,71.423,71.435,71.423,71.435,12800000.0
2006-05-26 02:36:00,71.449,71.449,71.438,71.44,12200000.0
2006-05-26 02:37:00,71.434,71.435,71.412,71.412,12800000.0
2006-05-26 02:38:00,71.422,71.428,71.417,71.428,12800000.0
2006-05-26 02:39:00,71.426,71.44,71.423,71.438,16000000.0
2006-05-26 02:40:00,71.44,71.44,71.428,71.428,12800000.0
2006-05-26 02:41:00,71.423,71.423,71.416,71.419,11200000.0
2006-05-26 02:42:00,71.413,71.413,71.402,71.402,12800000.0
2006-05-26 02:43:00,71.403,71.415,71.402,71.415,11200000.0
2006-05-26 02:44:00,71.427,71.427,71.411,71.411,12800000.0
2006-05-26 02:46:00,71.413,71.418,71.408,71.418,12800000.0
2006-05-26 02:47:00,71.412,71.412,71.387,71.387,12800000.0
2006-05-26 02:48:00,71.384,71.388,71.379,71.379,14400000.0
2006-05-26 02:49:00,71.385,71.392,71.382,71.392,17600000.0
2006-05-26 02:50:00,71.394,71.406,71.387,71.398,11200000.0
2006-05-26 02:51:00,71.399,71.402,71.386,71.395,11200000.0
2006-05-26 02:52:00,71.395,71.396,71.335,71.393,11200000.0
2006-05-26 02:53:00,71.389,71.395,71.383,71.391,11200000.0
2006-05-26 02:54:00,71.313,71.402,71.313,71.401,11200000.0
2006-05-26 02:55:00,71.403,71.411,71.403,71.409,11200000.0
2006-05-26 02:56:00,71.416,71.418,71.414,71.416,11200000.0
2006-05-26 02:57:00,71.42,71.421,71.406,71.416,10600000.0
2006-05-26 02:58:00,71.402,71.407,71.383,71.383,8000000.0
2006-05-26 02:59:00,71.369,71.38,71.366,71.38,11200000.0
2006-05-26 03:00:00,71.384,71.415,71.314,71.314,11200000.0
2006-05-26 03:01:00,71.392,71.395,71.382,71.392,11200000.0
2006-05-26 03:02:00,71.406,71.414,71.406,71.412,11200000.0
2006-05-26 03:03:00,71.407,71.415,71.404,71.415,14400000.0
2006-05-26 03:04:00,71.429,71.433,71.428,71.43,11200000.0
2006-05-26 03:05:00,71.443,71.453,71.432,71.453,16000000.0
2006-05-26 03:06:00,71.443,71.444,71.432,71.436,16000000.0
2006-05-26 03:07:00,71.425,71.437,71.425,71.433,14400000.0
2006-05-26 03:08:00,71.436,71.439,71.42,71.432,11200000.0
2006-05-26 03:09:00,71.441,71.446,71.436,71.436,11200000.0
2006-05-26 03:10:00,71.429,71.434,71.42,71.433,16000000.0
2006-05-26 03:11:00,71.441,71.454,71.441,71.449,11200000.0
2006-05-26 03:13:00,71.452,71.46,71.45,71.46,16000000.0
2006-05-26 03:14:00,71.462,71.465,71.461,71.465,11200000.0
2006-05-26 03:15:00,71.467,71.467,71.459,71.461,17600000.0
2006-05-26 03:16:00,71.444,71.453,71.444,71.447,14400000.0
2006-05-26 03:17:00,71.434,71.444,71.426,71.444,11200000.0
2006-05-26 03:18:00,71.45,71.481,71.45,71.479,12200000.0
2006-05-26 03:19:00,71.474,71.474,71.461,71.467,12800000.0
2006-05-26 03:20:00,71.469,71.496,71.458,71.496,12800000.0
2006-05-26 03:21:00,71.506,71.513,71.499,71.513,14400000.0
2006-05-26 03:22:00,71.489,71.489,71.481,71.481,11200000.0
2006-05-26 03:23:00,71.506,71.517,71.504,71.517,9600000.0
2006-05-26 03:24:00,71.516,71.518,71.514,71.518,9600000.0
2006-05-26 03:25:00,71.512,71.516,71.508,71.511,17600000.0
2006-05-26 03:26:00,71.514,71.521,71.504,71.504,12800000.0
2006-05-26 03:27:00,71.507,71.513,71.502,71.513,14400000.0
2006-05-26 03:28:00,71.521,71.523,71.52,71.522,10600000.0
2006-05-26 03:29:00,71.519,71.532,71.519,71.532,12800000.0
2006-05-26 03:30:00,71.544,71.547,71.483,71.542,17600000.0
2006-05-26 03:31:00,71.55,71.56,71.529,71.529,12800000.0
2006-05-26 03:32:00,71.53,71.53,71.515,71.515,8000000.0
2006-05-26 03:33:00,71.511,71.523,71.508,71.52,11200000.0
2006-05-26 03:34:00,71.529,71.529,71.517,71.526,11200000.0
2006-05-26 03:35:00,71.524,71.53,71.517,71.528,17600000.0
2006-05-26 03:36:00,71.539,71.542,71.538,71.541,11200000.0
2006-05-26 03:37:00,71.566,71.594,71.52,71.52,17600000.0
2006-05-26 03:38:00,71.525,71.555,71.525,71.545,12800000.0
2006-05-26 03:39:00,71.547,71.569,71.506,71.554,14400000.0
2006-05-26 03:40:00,71.565,71.59,71.565,71.568,12800000.0
2006-05-26 03:41:00,71.581,71.581,71.571,71.571,11200000.0
2006-05-26 03:42:00,71.57,71.577,71.567,71.571,12800000.0
2006-05-26 03:43:00,71.554,71.558,71.542,71.557,11200000.0
2006-05-26 03:44:00,71.561,71.581,71.553,71.581,12800000.0
2006-05-26 03:45:00,71.575,71.581,71.557,71.557,11200000.0
2006-05-26 03:46:00,71.557,71.563,71.557,71.56,11200000.0
2006-05-26 03:47:00,71.565,71.568,71.56,71.566,11200000.0
2006-05-26 03:48:00,71.567,71.567,71.563,71.566,11200000.0
2006-05-26 03:49:00,71.561,71.562,71.554,71.56,16000000.0
2006-05-26 03:51:00,71.56,71.56,71.547,71.551,8000000.0
2006-05-26 03:52:00,71.544,71.544,71.516,71.525,14400000.0
2006-05-26 03:53:00,71.52,71.52,71.508,71.51,9600000.0
2006-05-26 03:54:00,71.522,71.529,71.518,71.529,14400000.0
2006-05-26 03:55:00,71.527,71.532,71.518,71.532,14400000.0
2006-05-26 03:56:00,71.538,71.547,71.537,71.543,12800000.0
2006-05-26 03:57:00,71.535,71.535,71.512,71.525,12800000.0
2006-05-26 03:58:00,71.513,71.517,71.51,71.511,16000000.0
2006-05-26 03:59:00,71.519,71.524,71.514,71.524,12800000.0
2006-05-26 04:01:00,71.525,71.525,71.511,71.517,11200000.0
2006-05-26 04:02:00,71.513,71.514,71.499,71.499,8000000.0
2006-05-26 04:04:00,71.472,71.484,71.472,71.48,12800000.0
2006-05-26 04:05:00,71.487,71.5,71.487,71.5,10600000.0
2006-05-26 04:06:00,71.505,71.519,71.505,71.51,14400000.0
2006-05-26 04:07:00,71.509,71.518,71.475,71.475,14400000.0
2006-05-26 04:08:00,71.466,71.487,71.466,71.487,11200000.0
2006-05-26 04:09:00,71.491,71.496,71.484,71.496,11200000.0
2006-05-26 04:10:00,71.49,71.49,71.478,71.479,14800000.0
2006-05-26 04:11:00,71.476,71.504,71.476,71.503,12800000.0
2006-05-26 04:12:00,71.492,71.492,71.449,71.449,8000000.0
2006-05-26 04:13:00,71.457,71.459,71.452,71.452,11200000.0
2006-05-26 04:14:00,71.447,71.457,71.447,71.455,11200000.0
2006-05-26 04:15:00,71.462,71.465,71.457,71.465,12800000.0
2006-05-26 04:16:00,71.457,71.457,71.452,71.453,11200000.0
2006-05-26 04:17:00,71.461,71.461,71.451,71.454,14400000.0
2006-05-26 04:18:00,71.458,71.462,71.454,71.458,12800000.0
2006-05-26 04:19:00,71.452,71.452,71.407,71.425,12200000.0
2006-05-26 04:20:00,71.432,71.438,71.347,71.43,11200000.0
2006-05-26 04:21:00,71.432,71.432,71.418,71.418,11200000.0
2006-05-26 04:22:00,71.416,71.425,71.41,71.417,16000000.0
2006-05-26 04:23:00,71.417,71.423,71.416,71.419,12800000.0
2006-05-26 04:24:00,71.427,71.432,71.425,71.425,12800000.0
2006-05-26 04:26:00,71.43,71.431,71.423,71.43,14400000.0
2006-05-26 04:27:00,71.421,71.421,71.399,71.402,9600000.0
2006-05-26 04:28:00,71.406,71.415,71.393,71.398,11200000.0
2006-05-26 04:29:00,71.387,71.387,71.366,71.366,12800000.0
2006-05-26 04:30:00,71.369,71.378,71.365,71.365,12800000.0
2006-05-26 04:31:00,71.38,71.405,71.38,71.398,12800000.0
2006-05-26 04:32:00,71.397,71.405,71.396,71.399,12800000.0
2006-05-26 04:33:00,71.397,71.413,71.397,71.413,16000000.0
2006-05-26 04:34:00,71.419,71.43,71.419,71.429,12800000.0
2006-05-26 04:35:00,71.428,71.428,71.419,71.419,12800000.0
2006-05-26 04:36:00,71.433,71.438,71.433,71.434,6400000.0
2006-05-26 04:37:00,71.435,71.449,71.435,71.445,12800000.0
2006-05-26 04:38:00,71.448,71.448,71.435,71.437,9600000.0
2006-05-26 04:39:00,71.428,71.437,71.421,71.429,12800000.0
2006-05-26 04:40:00,71.432,71.437,71.432,71.437,11200000.0
2006-05-26 04:42:00,71.428,71.436,71.416,71.431,12800000.0
2006-05-26 04:43:00,71.436,71.446,71.436,71.445,12800000.0
2006-05-26 04:44:00,71.447,71.447,71.433,71.433,12800000.0
2006-05-26 04:46:00,71.442,71.453,71.44,71.447,14400000.0
2006-05-26 04:48:00,71.454,71.467,71.454,71.456,12800000.0
2006-05-26 04:49:00,71.441,71.456,71.441,71.452,11200000.0
2006-05-26 04:50:00,71.452,71.452,71.443,71.447,11200000.0
2006-05-26 04:51:00,71.446,71.446,71.355,71.428,13800000.0
2006-05-26 04:52:00,71.429,71.431,71.423,71.427,11200000.0
2006-05-26 04:54:00,71.425,71.447,71.425,71.447,12800000.0
2006-05-26 04:55:00,71.443,71.443,71.427,71.428,11200000.0
2006-05-26 04:56:00,71.419,71.419,71.406,71.417,17600000.0
2006-05-26 04:57:00,71.414,71.417,71.404,71.417,11200000.0
2006-05-26 04:58:00,71.409,71.418,71.401,71.401,17600000.0
2006-05-26 04:59:00,71.398,71.398,71.387,71.387,12800000.0
2006-05-26 05:00:00,71.356,71.371,71.356,71.368,11200000.0
2006-05-26 05:01:00,71.367,71.372,71.355,71.372,14400000.0
2006-05-26 05:02:00,71.371,71.371,71.355,71.355,14400000.0
2006-05-26 05:03:00,71.361,71.366,71.353,71.36,12800000.0
2006-05-26 05:04:00,71.368,71.371,71.358,71.364,8000000.0
2006-05-26 05:06:00,71.362,71.366,71.359,71.362,11200000.0
2006-05-26 05:07:00,71.355,71.369,71.342,71.342,14800000.0
2006-05-26 05:09:00,71.306,71.31,71.301,71.301,17600000.0
2006-05-26 05:10:00,71.325,71.363,71.325,71.347,12800000.0
2006-05-26 05:11:00,71.35,71.357,71.344,71.344,12800000.0
2006-05-26 05:12:00,71.357,71.365,71.356,71.356,12800000.0
2006-05-26 05:13:00,71.366,71.377,71.365,71.374,12200000.0
2006-05-26 05:14:00,71.363,71.363,71.345,71.348,14400000.0
2006-05-26 05:15:00,71.342,71.353,71.328,71.335,16000000.0
2006-05-26 05:16:00,71.336,71.336,71.271,71.33,16000000.0
2006-05-26 05:17:00,71.331,71.353,71.331,71.353,11200000.0
2006-05-26 05:18:00,71.345,71.354,71.336,71.354,8000000.0
2006-05-26 05:19:00,71.35,71.359,71.35,71.354,16000000.0
2006-05-26 05:20:00,71.343,71.363,71.343,71.363,11600000.0
2006-05-26 05:21:00,71.362,71.362,71.344,71.353,12800000.0
2006-05-26 05:22:00,71.344,71.351,71.342,71.351,11200000.0
2006-05-26 05:23:00,71.346,71.354,71.337,71.348,12800000.0
2006-05-26 05:24:00,71.358,71.367,71.354,71.354,11200000.0
2006-05-26 05:25:00,71.355,71.361,71.352,71.361,12800000.0
2006-05-26 05:26:00,71.361,71.363,71.354,71.359,12800000.0
2006-05-26 05:27:00,71.353,71.356,71.347,71.356,12800000.0
2006-05-26 05:28:00,71.359,71.37,71.357,71.37,11200000.0
2006-05-26 05:29:00,71.366,71.375,71.366,71.369,11200000.0
2006-05-26 05:30:00,71.383,71.384,71.366,71.377,16000000.0
2006-05-26 05:31:00,71.379,71.394,71.379,71.394,17600000.0
2006-05-26 05:32:00,71.372,71.377,71.367,71.368,12800000.0
2006-05-26 05:33:00,71.371,71.374,71.366,71.369,9600000.0
2006-05-26 05:34:00,71.377,71.381,71.375,71.381,16000000.0
2006-05-26 05:35:00,71.383,71.387,71.382,71.387,11200000.0
2006-05-26 05:36:00,71.393,71.404,71.386,71.391,16000000.0
2006-05-26 05:37:00,71.398,71.408,71.398,71.404,11200000.0
2006-05-26 05:38:00,71.41,71.41,71.391,71.405,16000000.0
2006-05-26 05:40:00,71.401,71.401,71.387,71.387,9600000.0
2006-05-26 05:41:00,71.399,71.399,71.38,71.38,12800000.0
2006-05-26 05:43:00,71.372,71.377,71.371,71.371,11200000.0
2006-05-26 05:44:00,71.385,71.405,71.385,71.405,11200000.0
2006-05-26 05:45:00,71.418,71.452,71.418,71.452,16000000.0
2006-05-26 05:46:00,71.462,71.462,71.434,71.442,17600000.0
2006-05-26 05:47:00,71.449,71.458,71.443,71.444,14400000.0
2006-05-26 05:48:00,71.427,71.427,71.404,71.414,9600000.0
2006-05-26 05:49:00,71.407,71.419,71.407,71.419,17600000.0
2006-05-26 05:50:00,71.431,71.447,71.431,71.439,10600000.0
2006-05-26 05:51:00,71.455,71.455,71.442,71.442,11200000.0
2006-05-26 05:52:00,71.43,71.43,71.387,71.41,12800000.0
2006-05-26 05:53:00,71.417,71.423,71.415,71.421,17600000.0
2006-05-26 05:54:00,71.405,71.41,71.397,71.4,9600000.0
2006-05-26 05:55:00,71.348,71.417,71.348,71.417,11200000.0
2006-05-26 05:56:00,71.41,71.423,71.41,71.417,12800000.0
2006-05-26 05:57:00,71.412,71.413,71.405,71.413,12800000.0
2006-05-26 05:58:00,71.415,71.419,71.332,71.411,13200000.0
2006-05-26 06:00:00,71.42,71.42,71.407,71.409,8000000.0
2006-05-26 06:01:00,71.417,71.417,71.395,71.398,11200000.0
2006-05-26 06:03:00,71.407,71.413,71.402,71.404,11200000.0
2006-05-26 06:04:00,71.393,71.397,71.379,71.387,16000000.0
2006-05-26 06:05:00,71.389,71.404,71.386,71.404,14400000.0
2006-05-26 06:06:00,71.412,71.42,71.411,71.413,12800000.0
2006-05-26 06:08:00,71.403,71.417,71.402,71.417,11200000.0
2006-05-26 06:09:00,71.411,71.416,71.411,71.416,11200000.0
2006-05-26 06:11:00,71.426,71.44,71.423,71.44,17600000.0
2006-05-26 06:12:00,71.439,71.439,71.427,71.429,11200000.0
2006-05-26 06:13:00,71.43,71.431,71.407,71.425,12800000.0
2006-05-26 06:14:00,71.442,71.446,71.43,71.439,12800000.0
2006-05-26 06:15:00,71.437,71.444,71.437,71.441,8000000.0
2006-05-26 06:16:00,71.444,71.446,71.442,71.442,8000000.0
2006-05-26 06:17:00,71.442,71.446,71.438,71.441,12800000.0
2006-05-26 06:18:00,71.451,71.452,71.448,71.45,12800000.0
2006-05-26 06:19:00,71.456,71.482,71.456,71.482,12800000.0
2006-05-26 06:20:00,71.476,71.476,71.45,71.45,16000000.0
2006-05-26 06:21:00,71.456,71.478,71.456,71.47,12800000.0
2006-05-26 06:22:00,71.469,71.473,71.456,71.456,12800000.0
2006-05-26 06:23:00,71.444,71.444,71.434,71.434,8000000.0
2006-05-26 06:25:00,71.443,71.469,71.441,71.467,12800000.0
2006-05-26 06:26:00,71.45,71.45,71.435,71.438,12800000.0
2006-05-26 06:27:00,71.442,71.442,71.424,71.436,14400000.0
2006-05-26 06:28:00,71.411,71.414,71.405,71.405,8000000.0
2006-05-26 06:29:00,71.408,71.419,71.408,71.419,11200000.0
2006-05-26 06:30:00,71.415,71.421,71.415,71.417,14400000.0
2006-05-26 06:31:00,71.408,71.408,71.396,71.4,14400000.0
2006-05-26 06:32:00,71.384,71.391,71.373,71.391,12800000.0
2006-05-26 06:33:00,71.4,71.4,71.378,71.38,17600000.0
2006-05-26 06:35:00,71.379,71.381,71.372,71.381,12800000.0
2006-05-26 06:36:00,71.399,71.405,71.391,71.396,14400000.0
2006-05-26 06:37:00,71.38,71.395,71.38,71.395,12800000.0
2006-05-26 06:38:00,71.398,71.405,71.395,71.4,16000000.0
2006-05-26 06:39:00,71.409,71.41,71.395,71.408,11200000.0
2006-05-26 06:40:00,71.428,71.431,71.407,71.407,9600000.0
2006-05-26 06:41:00,71.408,71.41,71.388,71.388,12800000.0
2006-05-26 06:42:00,71.378,71.382,71.372,71.372,9000000.0
2006-05-26 06:43:00,71.301,71.369,71.301,71.369,16000000.0
2006-05-26 06:44:00,71.384,71.389,71.374,71.383,17600000.0
2006-05-26 06:45:00,71.385,71.388,71.373,71.388,17600000.0
2006-05-26 06:46:00,71.39,71.394,71.383,71.383,12800000.0
2006-05-26 06:47:00,71.387,71.387,71.381,71.384,12800000.0
2006-05-26 06:48:00,71.386,71.395,71.385,71.389,17600000.0
2006-05-26 06:49:00,71.385,71.395,71.383,71.395,17600000.0
2006-05-26 06:51:00,71.397,71.397,71.381,71.381,12800000.0
2006-05-26 06:52:00,71.376,71.376,71.367,71.371,12800000.0
2006-05-26 06:53:00,71.371,71.376,71.361,71.376,17600000.0
2006-05-26 06:55:00,71.358,71.369,71.358,71.369,9600000.0
2006-05-26 06:56:00,71.364,71.364,71.36,71.36,11200000.0
2006-05-26 06:57:00,71.351,71.351,71.341,71.347,14400000.0
2006-05-26 06:58:00,71.351,71.366,71.351,71.364,12800000.0
2006-05-26 07:01:00,71.354,71.362,71.35,71.351,17600000.0
2006-05-26 07:03:00,71.337,71.349,71.337,71.348,12800000.0
2006-05-26 07:04:00,71.339,71.347,71.339,71.342,12800000.0
2006-05-26 07:05:00,71.34,71.34,71.318,71.33,11200000.0
2006-05-26 07:06:00,71.335,71.339,71.332,71.332,12800000.0
2006-05-26 07:07:00,71.329,71.331,71.324,71.324,11200000.0
2006-05-26 07:08:00,71.338,71.345,71.331,71.331,16000000.0
2006-05-26 07:09:00,71.334,71.336,71.329,71.329,12800000.0
2006-05-26 07:10:00,71.319,71.341,71.319,71.341,4800000.0
2006-05-26 07:11:00,71.341,71.345,71.332,71.332,12800000.0
2006-05-26 07:12:00,71.325,71.338,71.325,71.336,6400000.0
2006-05-26 07:13:00,71.329,71.334,71.311,71.311,12800000.0
2006-05-26 07:14:00,71.291,71.309,71.291,71.309,11200000.0
2006-05-26 07:15:00,71.309,71.319,71.309,71.315,11200000.0
2006-05-26 07:16:00,71.316,71.322,71.316,71.317,11200000.0
2006-05-26 07:17:00,71.309,71.309,71.278,71.278,12800000.0
2006-05-26 07:18:00,71.278,71.278,71.27,71.275,17600000.0
2006-05-26 07:19:00,71.281,71.286,71.275,71.278,12800000.0
2006-05-26 07:20:00,71.278,71.284,71.274,71.28,12800000.0
2006-05-26 07:21:00,71.28,71.28,71.273,71.273,12800000.0
2006-05-26 07:22:00,71.273,71.289,71.27,71.289,17600000.0
2006-05-26 07:23:00,71.293,71.296,71.29,71.29,11200000.0
2006-05-26 07:24:00,71.287,71.297,71.287,71.291,14400000.0
2006-05-26 07:25:00,71.297,71.308,71.286,71.308,16000000.0
2006-05-26 07:26:00,71.311,71.311,71.297,71.297,11200000.0
2006-05-26 07:28:00,71.278,71.285,71.278,71.285,14400000.0
2006-05-26 07:29:00,71.282,71.294,71.282,71.294,11200000.0
2006-05-26 07:30:00,71.292,71.292,71.281,71.286,11200000.0
2006-05-26 07:31:00,71.279,71.279,71.269,71.269,17600000.0
2006-05-26 07:32:00,71.283,71.287,71.28,71.286,17600000.0
2006-05-26 07:33:00,71.273,71.274,71.26,71.267,17600000.0
2006-05-26 07:34:00,71.274,71.274,71.264,71.269,12800000.0
2006-05-26 07:35:00,71.267,71.273,71.26,71.263,16000000.0
2006-05-26 07:36:00,71.238,71.259,71.238,71.253,11200000.0
2006-05-26 07:37:00,71.252,71.257,71.245,71.253,11200000.0
2006-05-26 07:38:00,71.254,71.272,71.254,71.272,12800000.0
2006-05-26 07:39:00,71.27,71.27,71.264,71.264,11200000.0
2006-05-26 07:40:00,71.25,71.258,71.249,71.258,11200000.0
2006-05-26 07:41:00,71.257,71.261,71.25,71.254,12800000.0
2006-05-26 07:42:00,71.254,71.262,71.25,71.262,12800000.0
2006-05-26 07:43:00,71.27,71.27,71.256,71.258,12800000.0
2006-05-26 07:44:00,71.276,71.28,71.268,71.269,11200000.0
2006-05-26 07:45:00,71.252,71.252,71.245,71.247,11200000.0
2006-05-26 07:47:00,71.246,71.247,71.233,71.235,14400000.0
2006-05-26 07:48:00,71.238,71.243,71.236,71.239,14400000.0
2006-05-26 07:49:00,71.246,71.25,71.238,71.25,17600000.0
2006-05-26 07:50:00,71.268,71.277,71.263,71.263,8000000.0
2006-05-26 07:51:00,71.239,71.253,71.237,71.249,12800000.0
2006-05-26 07:52:00,71.237,71.246,71.235,71.24,17600000.0
2006-05-26 07:53:00,71.244,71.259,71.244,71.259,12800000.0
2006-05-26 07:54:00,71.266,71.269,71.265,71.265,11200000.0
2006-05-26 07:57:00,71.255,71.265,71.255,71.263,11200000.0
2006-05-26 07:58:00,71.291,71.307,71.291,71.307,11200000.0
2006-05-26 07:59:00,71.302,71.303,71.297,71.3,12800000.0
2006-05-26 08:00:00,71.298,71.306,71.298,71.301,8000000.0
2006-05-26 08:01:00,71.285,71.298,71.285,71.294,8000000.0
2006-05-26 08:02:00,71.29,71.302,71.29,71.302,4800000.0
2006-05-26 08:03:00,71.296,71.296,71.286,71.295,11200000.0
2006-05-26 08:04:00,71.301,71.31,71.297,71.299,18000000.0
2006-05-26 08:05:00,71.278,71.279,71.265,71.268,14400000.0
2006-05-26 08:06:00,71.28,71.288,71.278,71.278,11200000.0
2006-05-26 08:08:00,71.286,71.287,71.281,71.287,17600000.0
2006-05-26 08:11:00,71.286,71.286,71.271,71.279,11200000.0
2006-05-26 08:12:00,71.286,71.296,71.277,71.279,16400000.0
2006-05-26 08:13:00,71.275,71.287,71.267,71.283,11200000.0
2006-05-26 08:14:00,71.296,71.298,71.287,71.287,12800000.0
2006-05-26 08:15:00,71.305,71.305,71.286,71.287,16000000.0
2006-05-26 08:16:00,71.295,71.299,71.283,71.298,11200000.0
2006-05-26 08:17:00,71.299,71.3,71.29,71.3,12800000.0
2006-05-26 08:18:00,71.301,71.317,71.301,71.317,12800000.0
2006-05-26 08:19:00,71.32,71.366,71.32,71.35,14400000.0
2006-05-26 08:20:00,71.356,71.366,71.347,71.361,16000000.0
2006-05-26 08:21:00,71.352,71.353,71.318,71.318,17600000.0
2006-05-26 08:22:00,71.328,71.336,71.328,71.33,11200000.0
2006-05-26 08:23:00,71.331,71.331,71.321,71.321,11200000.0
2006-05-26 08:25:00,71.319,71.331,71.319,71.329,12800000.0
2006-05-26 08:26:00,71.327,71.329,71.231,71.319,8000000.0
2006-05-26 08:27:00,71.301,71.35,71.301,71.35,12800000.0
2006-05-26 08:28:00,71.355,71.355,71.326,71.326,11200000.0
2006-05-26 08:29:00,71.329,71.351,71.329,71.345,14400000.0
2006-05-26 08:30:00,71.356,71.363,71.353,71.353,11200000.0
2006-05-26 08:31:00,71.346,71.356,71.346,71.356,12800000.0
2006-05-26 08:32:00,71.339,71.36,71.339,71.36,11200000.0
2006-05-26 08:33:00,71.353,71.353,71.339,71.339,11200000.0
2006-05-26 08:34:00,71.332,71.332,71.316,71.326,9600000.0
2006-05-26 08:35:00,71.337,71.352,71.337,71.351,17600000.0
2006-05-26 08:36:00,71.354,71.36,71.347,71.355,17600000.0
2006-05-26 08:37:00,71.358,71.359,71.347,71.347,11200000.0
2006-05-26 08:38:00,71.352,71.364,71.341,71.346,11200000.0
2006-05-26 08:39:00,71.326,71.346,71.326,71.341,15400000.0
2006-05-26 08:40:00,71.33,71.33,71.308,71.308,16000000.0
2006-05-26 08:41:00,71.324,71.344,71.322,71.344,17600000.0
2006-05-26 08:42:00,71.346,71.365,71.346,71.364,12800000.0
2006-05-26 08:43:00,71.368,71.37,71.355,71.361,12800000.0
2006-05-26 08:44:00,71.351,71.351,71.33,71.33,12800000.0
2006-05-26 08:45:00,71.325,71.332,71.322,71.327,16000000.0
2006-05-26 08:46:00,71.331,71.334,71.325,71.33,11200000.0
2006-05-26 08:47:00,71.32,71.32,71.294,71.294,11200000.0
2006-05-26 08:48:00,71.3,71.31,71.298,71.298,12200000.0
2006-05-26 08:49:00,71.291,71.291,71.272,71.287,17000000.0
2006-05-26 08:50:00,71.293,71.296,71.284,71.284,12800000.0
2006-05-26 08:51:00,71.285,71.297,71.28,71.297,17600000.0
2006-05-26 08:52:00,71.298,71.299,71.282,71.286,11200000.0
2006-05-26 08:53:00,71.291,71.298,71.288,71.292,16000000.0
2006-05-26 08:54:00,71.317,71.32,71.308,71.316,8000000.0
2006-05-26 08:55:00,71.314,71.314,71.293,71.293,16000000.0
2006-05-26 08:56:00,71.31,71.31,71.303,71.303,11200000.0
2006-05-26 08:57:00,71.293,71.308,71.293,71.296,11600000.0
2006-05-26 08:58:00,71.278,71.285,71.278,71.284,9600000.0
2006-05-26 08:59:00,71.291,71.294,71.278,71.278,12800000.0
2006-05-26 09:00:00,71.271,71.275,71.266,71.273,17600000.0
2006-05-26 09:01:00,71.299,71.299,71.286,71.286,10600000.0
2006-05-26 09:02:00,71.304,71.326,71.304,71.305,11200000.0
2006-05-26 09:04:00,71.302,71.304,71.288,71.288,11200000.0
2006-05-26 09:05:00,71.275,71.275,71.26,71.26,11200000.0
2006-05-26 09:06:00,71.239,71.251,71.229,71.238,12800000.0
2006-05-26 09:07:00,71.244,71.25,71.232,71.245,12800000.0
2006-05-26 09:08:00,71.238,71.246,71.238,71.246,12800000.0
2006-05-26 09:09:00,71.248,71.248,71.219,71.219,17600000.0
2006-05-26 09:10:00,71.205,71.207,71.166,71.166,12800000.0
2006-05-26 09:11:00,71.147,71.154,71.147,71.149,12800000.0
2006-05-26 09:12:00,71.145,71.174,71.145,71.174,12800000.0
2006-05-26 09:13:00,71.161,71.167,71.153,71.161,11200000.0
2006-05-26 09:14:00,71.148,71.149,71.132,71.144,11200000.0
2006-05-26 09:15:00,71.153,71.153,71.116,71.116,11200000.0
2006-05-26 09:16:00,71.104,71.108,71.096,71.096,12800000.0
2006-05-26 09:17:00,71.098,71.098,71.084,71.096,11200000.0
2006-05-26 09:18:00,71.102,71.117,71.089,71.117,14400000.0
2006-05-26 09:19:00,71.133,71.143,71.133,71.139,12800000.0
2006-05-26 09:21:00,71.123,71.123,71.113,71.118,11200000.0
2006-05-26 09:25:00,71.117,71.125,71.116,71.116,12800000.0
2006-05-26 09:26:00,71.124,71.132,71.107,71.11,11200000.0
2006-05-26 09:27:00,71.088,71.09,71.08,71.09,11200000.0
2006-05-26 09:28:00,71.082,71.105,71.082,71.105,12800000.0
2006-05-26 09:32:00,71.108,71.134,71.105,71.133,14400000.0
2006-05-26 09:33:00,71.155,71.156,71.147,71.152,12800000.0
2006-05-26 09:34:00,71.15,71.168,71.143,71.168,11200000.0
2006-05-26 09:35:00,71.194,71.201,71.188,71.201,12800000.0
2006-05-26 09:36:00,71.213,71.249,71.213,71.249,9600000.0
2006-05-26 09:37:00,71.257,71.269,71.204,71.268,16000000.0
2006-05-26 09:38:00,71.277,71.307,71.277,71.305,11200000.0
2006-05-26 09:39:00,71.308,71.308,71.288,71.292,12800000.0
2006-05-26 09:40:00,71.29,71.303,71.283,71.303,14400000.0
2006-05-26 09:41:00,71.318,71.33,71.308,71.308,11200000.0
2006-05-26 09:42:00,71.296,71.363,71.296,71.363,16000000.0
2006-05-26 09:43:00,71.389,71.408,71.389,71.389,12800000.0
2006-05-26 09:44:00,71.395,71.4,71.386,71.386,12800000.0
2006-05-26 09:45:00,71.392,71.392,71.364,71.371,12800000.0
2006-05-26 09:46:00,71.37,71.37,71.332,71.332,11200000.0
2006-05-26 09:47:00,71.319,71.319,71.289,71.302,12800000.0
2006-05-26 09:48:00,71.302,71.308,71.294,71.304,10600000.0
2006-05-26 09:49:00,71.309,71.324,71.307,71.319,12800000.0
2006-05-26 09:50:00,71.315,71.315,71.283,71.283,16000000.0
2006-05-26 09:51:00,71.256,71.259,71.239,71.258,16000000.0
2006-05-26 09:52:00,71.267,71.268,71.259,71.265,14400000.0
2006-05-26 09:53:00,71.259,71.271,71.259,71.262,12800000.0
2006-05-26 09:54:00,71.263,71.295,71.263,71.295,17600000.0
2006-05-26 09:55:00,71.293,71.326,71.293,71.324,11200000.0
2006-05-26 09:56:00,71.349,71.349,71.33,71.348,14400000.0
2006-05-26 09:57:00,71.345,71.345,71.307,71.307,17600000.0
2006-05-26 09:58:00,71.305,71.333,71.239,71.333,17600000.0
2006-05-26 09:59:00,71.351,71.361,71.331,71.331,17600000.0
2006-05-26 10:00:00,71.332,71.34,71.328,71.328,11200000.0
2006-05-26 10:01:00,71.306,71.321,71.306,71.319,12800000.0
2006-05-26 10:02:00,71.33,71.334,71.324,71.324,16000000.0
2006-05-26 10:03:00,71.281,71.307,71.272,71.307,11200000.0
2006-05-26 10:04:00,71.328,71.342,71.328,71.337,8000000.0
2006-05-26 10:05:00,71.329,71.338,71.325,71.325,13800000.0
2006-05-26 10:06:00,71.322,71.328,71.317,71.324,16000000.0
2006-05-26 10:07:00,71.323,71.332,71.319,71.331,12800000.0
2006-05-26 10:08:00,71.314,71.375,71.314,71.375,11200000.0
2006-05-26 10:09:00,71.374,71.377,71.364,71.369,12800000.0
2006-05-26 10:10:00,71.377,71.387,71.372,71.387,18000000.0
2006-05-26 10:11:00,71.351,71.351,71.338,71.344,11200000.0
2006-05-26 10:12:00,71.348,71.359,71.344,71.357,12800000.0
2006-05-26 10:13:00,71.371,71.381,71.365,71.381,12800000.0
2006-05-26 10:14:00,71.375,71.375,71.353,71.353,11200000.0
2006-05-26 10:15:00,71.338,71.358,71.338,71.358,12800000.0
2006-05-26 10:16:00,71.37,71.375,71.358,71.358,12800000.0
2006-05-26 10:17:00,71.353,71.381,71.353,71.381,11200000.0
2006-05-26 10:18:00,71.383,71.383,71.352,71.375,11200000.0
2006-05-26 10:19:00,71.365,71.367,71.36,71.367,11200000.0
2006-05-26 10:20:00,71.373,71.375,71.363,71.363,17600000.0
2006-05-26 10:21:00,71.362,71.386,71.362,71.386,16000000.0
2006-05-26 10:22:00,71.393,71.393,71.377,71.381,11200000.0
2006-05-26 10:23:00,71.37,71.377,71.357,71.357,11200000.0
2006-05-26 10:24:00,71.325,71.335,71.312,71.317,12200000.0
2006-05-26 10:25:00,71.288,71.288,71.261,71.261,11200000.0
2006-05-26 10:29:00,71.263,71.318,71.263,71.315,11200000.0
2006-05-26 10:30:00,71.315,71.315,71.284,71.292,8000000.0
2006-05-26 10:31:00,71.287,71.287,71.273,71.279,12800000.0
2006-05-26 10:32:00,71.277,71.283,71.275,71.279,17600000.0
2006-05-26 10:33:00,71.272,71.278,71.269,71.276,11200000.0
2006-05-26 10:34:00,71.281,71.286,71.277,71.277,11200000.0
2006-05-26 10:35:00,71.275,71.285,71.274,71.275,11200000.0
2006-05-26 10:36:00,71.283,71.288,71.283,71.288,11200000.0
2006-05-26 10:37:00,71.302,71.318,71.22,71.31,11200000.0
2006-05-26 10:38:00,71.32,71.324,71.307,71.321,12200000.0
2006-05-26 10:39:00,71.322,71.323,71.306,71.308,10600000.0
2006-05-26 10:40:00,71.303,71.303,71.293,71.293,16000000.0
2006-05-26 10:41:00,71.288,71.301,71.288,71.3,12800000.0
2006-05-26 10:42:00,71.296,71.296,71.277,71.283,11200000.0
2006-05-26 10:43:00,71.265,71.277,71.263,71.277,11200000.0
2006-05-26 10:44:00,71.278,71.282,71.278,71.282,12800000.0
2006-05-26 10:45:00,71.266,71.27,71.254,71.266,12800000.0
2006-05-26 10:46:00,71.265,71.271,71.265,71.271,12800000.0
2006-05-26 10:47:00,71.285,71.285,71.259,71.274,12800000.0
2006-05-26 10:48:00,71.274,71.274,71.263,71.268,12800000.0
2006-05-26 10:50:00,71.259,71.259,71.241,71.241,16000000.0
2006-05-26 10:51:00,71.248,71.28,71.248,71.28,17600000.0
2006-05-26 10:52:00,71.285,71.285,71.268,71.28,11200000.0
2006-05-26 10:53:00,71.281,71.281,71.252,71.252,10600000.0
2006-05-26 10:54:00,71.256,71.256,71.247,71.256,17600000.0
2006-05-26 10:56:00,71.259,71.262,71.253,71.253,17600000.0
2006-05-26 10:57:00,71.244,71.253,71.244,71.245,16000000.0
2006-05-26 10:58:00,71.242,71.251,71.158,71.249,12800000.0
2006-05-26 10:59:00,71.248,71.248,71.233,71.233,11200000.0
2006-05-26 11:00:00,71.253,71.263,71.253,71.257,12800000.0
2006-05-26 11:01:00,71.258,71.26,71.249,71.249,12800000.0
2006-05-26 11:02:00,71.257,71.26,71.25,71.255,16000000.0
2006-05-26 11:03:00,71.286,71.286,71.263,71.268,12800000.0
2006-05-26 11:04:00,71.271,71.279,71.271,71.278,14400000.0
2006-05-26 11:05:00,71.28,71.286,71.27,71.286,17600000.0
2006-05-26 11:06:00,71.289,71.299,71.283,71.299,17600000.0
2006-05-26 11:09:00,71.284,71.297,71.282,71.293,17600000.0
2006-05-26 11:10:00,71.283,71.294,71.283,71.287,12800000.0
2006-05-26 11:11:00,71.285,71.286,71.277,71.282,11200000.0
2006-05-26 11:12:00,71.272,71.279,71.264,71.264,17600000.0
2006-05-26 11:13:00,71.277,71.288,71.267,71.284,14400000.0
2006-05-26 11:14:00,71.295,71.304,71.289,71.289,11200000.0
2006-05-26 11:15:00,71.279,71.292,71.279,71.292,11200000.0
2006-05-26 11:16:00,71.286,71.292,71.283,71.283,12800000.0
2006-05-26 11:17:00,71.265,71.268,71.254,71.257,11200000.0
2006-05-26 11:18:00,71.253,71.253,71.233,71.235,12800000.0
2006-05-26 11:19:00,71.231,71.232,71.223,71.226,17600000.0
2006-05-26 11:20:00,71.223,71.226,71.214,71.223,12800000.0
2006-05-26 11:22:00,71.226,71.235,71.222,71.231,12200000.0
2006-05-26 11:23:00,71.241,71.241,71.212,71.212,11200000.0
2006-05-26 11:24:00,71.219,71.219,71.202,71.211,12800000.0
2006-05-26 11:25:00,71.201,71.221,71.196,71.217,17000000.0
2006-05-26 11:26:00,71.225,71.227,71.218,71.223,14400000.0
2006-05-26 11:27:00,71.218,71.22,71.202,71.219,11200000.0
2006-05-26 11:28:00,71.223,71.234,71.223,71.234,14400000.0
2006-05-26 11:30:00,71.237,71.247,71.231,71.245,14400000.0
2006-05-26 11:31:00,71.26,71.262,71.249,71.251,11200000.0
2006-05-26 11:32:00,71.251,71.253,71.243,71.244,17600000.0
2006-05-26 11:33:00,71.251,71.262,71.25,71.25,12800000.0
2006-05-26 11:34:00,71.25,71.256,71.24,71.24,12800000.0
2006-05-26 11:35:00,71.248,71.255,71.247,71.247,11200000.0
2006-05-26 11:37:00,71.254,71.254,71.242,71.242,11200000.0
2006-05-26 11:38:00,71.245,71.254,71.245,71.253,11200000.0
2006-05-26 11:39:00,71.256,71.257,71.239,71.252,11200000.0
2006-05-26 11:41:00,71.254,71.254,71.244,71.244,16000000.0
2006-05-26 11:42:00,71.24,71.242,71.223,71.232,17600000.0
2006-05-26 11:44:00,71.241,71.243,71.224,71.224,11200000.0
2006-05-26 11:45:00,71.221,71.235,71.221,71.231,14400000.0
2006-05-26 11:46:00,71.243,71.254,71.241,71.254,11200000.0
2006-05-26 11:47:00,71.26,71.26,71.239,71.258,17600000.0
2006-05-26 11:48:00,71.269,71.269,71.247,71.259,11200000.0
2006-05-26 11:49:00,71.249,71.249,71.233,71.233,12800000.0
2006-05-26 11:50:00,71.238,71.238,71.22,71.221,12800000.0
2006-05-26 11:53:00,71.211,71.211,71.197,71.207,16000000.0
2006-05-26 11:54:00,71.208,71.21,71.201,71.201,14400000.0
2006-05-26 11:55:00,71.196,71.204,71.14,71.204,11200000.0
2006-05-26 11:56:00,71.202,71.212,71.202,71.204,12800000.0
2006-05-26 11:57:00,71.2,71.2,71.179,71.179,12800000.0
2006-05-26 11:58:00,71.174,71.174,71.15,71.15,10600000.0
2006-05-26 11:59:00,71.149,71.149,71.134,71.134,11200000.0
2006-05-26 12:00:00,71.152,71.173,71.152,71.173,11200000.0
2006-05-26 12:01:00,71.176,71.195,71.171,71.195,11200000.0
2006-05-26 12:02:00,71.207,71.217,71.207,71.212,13800000.0
2006-05-26 12:03:00,71.208,71.208,71.193,71.197,11200000.0
2006-05-26 12:04:00,71.207,71.227,71.202,71.227,17600000.0
2006-05-26 12:05:00,71.232,71.236,71.228,71.235,17600000.0
2006-05-26 12:07:00,71.225,71.228,71.215,71.228,11200000.0
2006-05-26 12:08:00,71.232,71.241,71.228,71.233,11200000.0
2006-05-26 12:09:00,71.228,71.228,71.208,71.218,14400000.0
2006-05-26 12:10:00,71.226,71.226,71.211,71.212,11600000.0
2006-05-26 12:13:00,71.22,71.22,71.208,71.212,11200000.0
2006-05-26 12:14:00,71.242,71.242,71.234,71.241,12800000.0
2006-05-26 12:15:00,71.246,71.253,71.246,71.25,12800000.0
2006-05-26 12:16:00,71.229,71.259,71.229,71.259,12800000.0
2006-05-26 12:17:00,71.277,71.288,71.211,71.288,17600000.0
2006-05-26 12:18:00,71.3,71.312,71.3,71.302,16000000.0
2006-05-26 12:19:00,71.291,71.291,71.25,71.263,12800000.0
2006-05-26 12:20:00,71.28,71.299,71.28,71.291,14400000.0
2006-05-26 12:21:00,71.298,71.306,71.297,71.299,11200000.0
2006-05-26 12:23:00,71.292,71.296,71.283,71.287,14400000.0
2006-05-26 12:24:00,71.275,71.275,71.251,71.251,12800000.0
2006-05-26 12:25:00,71.272,71.297,71.272,71.297,11200000.0
2006-05-26 12:26:00,71.307,71.308,71.303,71.304,11200000.0
2006-05-26 12:27:00,71.306,71.313,71.304,71.305,11200000.0
2006-05-26 12:29:00,71.298,71.318,71.293,71.318,17600000.0
2006-05-26 12:30:00,71.315,71.32,71.311,71.314,17600000.0
2006-05-26 12:31:00,71.298,71.304,71.285,71.294,12800000.0
2006-05-26 12:32:00,71.278,71.288,71.277,71.288,12800000.0
2006-05-26 12:33:00,71.293,71.293,71.28,71.284,14400000.0
2006-05-26 12:34:00,71.279,71.29,71.279,71.29,12800000.0
2006-05-26 12:35:00,71.292,71.295,71.29,71.294,11200000.0
2006-05-26 12:36:00,71.293,71.299,71.293,71.299,11200000.0
2006-05-26 12:37:00,71.292,71.299,71.289,71.297,11200000.0
2006-05-26 12:38:00,71.308,71.322,71.228,71.322,17600000.0
2006-05-26 12:39:00,71.312,71.319,71.309,71.317,16000000.0
2006-05-26 12:40:00,71.314,71.316,71.296,71.309,16000000.0
2006-05-26 12:41:00,71.309,71.315,71.305,71.305,12800000.0
2006-05-26 12:42:00,71.311,71.318,71.309,71.318,14400000.0
2006-05-26 12:43:00,71.324,71.327,71.318,71.326,12800000.0
2006-05-26 12:45:00,71.328,71.328,71.316,71.322,16000000.0
2006-05-26 12:46:00,71.339,71.341,71.335,71.336,12800000.0
2006-05-26 12:48:00,71.326,71.331,71.314,71.331,12800000.0
2006-05-26 12:49:00,71.334,71.334,71.323,71.33,16000000.0
2006-05-26 12:50:00,71.329,71.33,71.32,71.321,14400000.0
2006-05-26 12:51:00,71.32,71.326,71.317,71.319,11200000.0
2006-05-26 12:52:00,71.319,71.319,71.301,71.31,11200000.0
2006-05-26 12:54:00,71.299,71.299,71.281,71.281,12800000.0
2006-05-26 12:55:00,71.285,71.29,71.269,71.269,16000000.0
2006-05-26 12:56:00,71.272,71.272,71.266,71.269,11200000.0
2006-05-26 12:57:00,71.274,71.28,71.272,71.272,11200000.0
2006-05-26 12:58:00,71.262,71.266,71.242,71.266,17600000.0
2006-05-26 12:59:00,71.253,71.253,71.236,71.236,16000000.0
2006-05-26 13:00:00,71.23,71.254,71.227,71.254,11400000.0
2006-05-26 13:01:00,71.255,71.259,71.251,71.259,14400000.0
2006-05-26 13:02:00,71.266,71.268,71.258,71.258,12800000.0
2006-05-26 13:03:00,71.264,71.264,71.242,71.254,16000000.0
2006-05-26 13:04:00,71.248,71.273,71.248,71.273,11200000.0
2006-05-26 13:05:00,71.288,71.303,71.288,71.303,12800000.0
2006-05-26 13:06:00,71.314,71.314,71.296,71.296,3200000.0
2006-05-26 13:07:00,71.293,71.307,71.293,71.294,14400000.0
2006-05-26 13:08:00,71.302,71.303,71.285,71.302,17600000.0
2006-05-26 13:09:00,71.316,71.316,71.285,71.291,12800000.0
2006-05-26 13:10:00,71.285,71.301,71.277,71.301,16000000.0
2006-05-26 13:11:00,71.29,71.293,71.286,71.288,11200000.0
2006-05-26 13:12:00,71.295,71.295,71.284,71.287,12800000.0
2006-05-26 13:13:00,71.287,71.294,71.282,71.282,17600000.0
2006-05-26 13:14:00,71.285,71.297,71.282,71.282,12800000.0
2006-05-26 13:15:00,71.3,71.306,71.296,71.306,12800000.0
2006-05-26 13:16:00,71.301,71.31,71.298,71.31,17600000.0
2006-05-26 13:17:00,71.292,71.302,71.292,71.293,12800000.0
2006-05-26 13:18:00,71.272,71.284,71.264,71.284,11200000.0
2006-05-26 13:19:00,71.283,71.283,71.271,71.274,16000000.0
2006-05-26 13:20:00,71.269,71.274,71.262,71.272,9600000.0
2006-05-26 13:22:00,71.277,71.281,71.275,71.279,14400000.0
2006-05-26 13:23:00,71.283,71.299,71.283,71.29,12800000.0
2006-05-26 13:24:00,71.293,71.302,71.244,71.297,8000000.0
2006-05-26 13:26:00,71.296,71.3,71.293,71.3,17600000.0
2006-05-26 13:27:00,71.295,71.295,71.287,71.287,12800000.0
2006-05-26 13:28:00,71.288,71.301,71.199,71.301,16000000.0
2006-05-26 13:29:00,71.306,71.316,71.306,71.31,11200000.0
2006-05-26 13:30:00,71.305,71.305,71.288,71.288,12800000.0
2006-05-26 13:31:00,71.289,71.302,71.289,71.302,11200000.0
2006-05-26 13:32:00,71.309,71.316,71.309,71.311,11200000.0
2006-05-26 13:33:00,71.313,71.318,71.312,71.315,19200000.0
2006-05-26 13:34:00,71.322,71.324,71.317,71.324,14400000.0
2006-05-26 13:35:00,71.328,71.328,71.318,71.321,36800000.0
2006-05-26 13:37:00,71.321,71.327,71.321,71.327,14400000.0
2006-05-26 13:38:00,71.323,71.327,71.318,71.324,33600000.0
2006-05-26 13:39:00,71.327,71.327,71.32,71.32,14400000.0
2006-05-26 13:40:00,71.317,71.328,71.317,71.326,40000000.0
2006-05-26 13:41:00,71.33,71.35,71.33,71.35,16000000.0
2006-05-26 13:42:00,71.347,71.362,71.347,71.357,11200000.0
2006-05-26 13:43:00,71.362,71.362,71.352,71.356,27200000.0
2006-05-26 13:45:00,71.348,71.362,71.346,71.358,20200000.0
2006-05-26 13:46:00,71.362,71.362,71.35,71.354,24000000.0
2006-05-26 13:47:00,71.348,71.35,71.344,71.349,13200000.0
2006-05-26 13:48:00,71.35,71.353,71.344,71.344,12800000.0
2006-05-26 13:49:00,71.348,71.354,71.347,71.347,17600000.0
2006-05-26 13:50:00,71.359,71.407,71.359,71.4,11200000.0
2006-05-26 13:51:00,71.43,71.438,71.417,71.438,24000000.0
2006-05-26 13:52:00,71.462,71.475,71.462,71.465,12800000.0
2006-05-26 13:53:00,71.479,71.506,71.479,71.505,17600000.0
2006-05-26 13:54:00,71.503,71.503,71.493,71.493,25600000.0
2006-05-26 13:55:00,71.486,71.488,71.444,71.444,14400000.0
2006-05-26 13:56:00,71.447,71.447,71.419,71.422,14400000.0
2006-05-26 13:57:00,71.428,71.435,71.415,71.435,28800000.0
2006-05-26 13:58:00,71.441,71.441,71.401,71.401,14400000.0
2006-05-26 13:59:00,71.403,71.427,71.397,71.427,32000000.0
2006-05-26 14:00:00,71.428,71.433,71.421,71.421,47400000.0
2006-05-26 14:01:00,71.424,71.43,71.421,71.43,32000000.0
2006-05-26 14:02:00,71.418,71.418,71.409,71.414,14400000.0
2006-05-26 14:03:00,71.429,71.434,71.429,71.433,14400000.0
2006-05-26 14:04:00,71.429,71.429,71.423,71.424,11200000.0
2006-05-26 14:05:00,71.424,71.44,71.424,71.44,24000000.0
2006-05-26 14:06:00,71.439,71.439,71.426,71.432,36800000.0
2006-05-26 14:07:00,71.422,71.422,71.393,71.393,39400000.0
2006-05-26 14:08:00,71.384,71.388,71.38,71.386,16000000.0
2006-05-26 14:09:00,71.392,71.416,71.385,71.416,33600000.0
2006-05-26 14:10:00,71.421,71.441,71.42,71.42,33600000.0
2006-05-26 14:11:00,71.402,71.43,71.402,71.43,14400000.0
2006-05-26 14:12:00,71.425,71.435,71.423,71.427,27200000.0
2006-05-26 14:13:00,71.445,71.445,71.426,71.426,14400000.0
2006-05-26 14:14:00,71.428,71.46,71.425,71.46,12800000.0
2006-05-26 14:15:00,71.463,71.463,71.45,71.451,28800000.0
2006-05-26 14:16:00,71.461,71.465,71.455,71.455,25600000.0
2006-05-26 14:17:00,71.44,71.449,71.434,71.446,12800000.0
2006-05-26 14:18:00,71.45,71.453,71.446,71.453,15400000.0
2006-05-26 14:19:00,71.452,71.452,71.446,71.447,12800000.0
2006-05-26 14:20:00,71.439,71.445,71.433,71.445,25600000.0
2006-05-26 14:21:00,71.436,71.445,71.434,71.445,28800000.0
2006-05-26 14:22:00,71.441,71.46,71.441,71.46,10600000.0
2006-05-26 14:23:00,71.485,71.519,71.485,71.515,48000000.0
2006-05-26 14:24:00,71.534,71.539,71.526,71.539,12800000.0
2006-05-26 14:25:00,71.519,71.519,71.485,71.49,12800000.0
2006-05-26 14:26:00,71.485,71.485,71.466,71.466,12800000.0
2006-05-26 14:27:00,71.475,71.485,71.47,71.475,17600000.0
2006-05-26 14:28:00,71.476,71.476,71.459,71.466,11200000.0
2006-05-26 14:29:00,71.465,71.466,71.432,71.432,36800000.0
2006-05-26 14:30:00,71.407,71.419,71.392,71.415,22400000.0
2006-05-26 14:31:00,71.405,71.439,71.405,71.429,20800000.0
2006-05-26 14:32:00,71.455,71.473,71.447,71.473,8000000.0
2006-05-26 14:33:00,71.477,71.494,71.46,71.494,24000000.0
2006-05-26 14:34:00,71.466,71.466,71.423,71.456,12800000.0
2006-05-26 14:35:00,71.45,71.45,71.431,71.431,14400000.0
2006-05-26 14:36:00,71.409,71.411,71.403,71.405,11200000.0
2006-05-26 14:37:00,71.429,71.442,71.42,71.429,11200000.0
2006-05-26 14:38:00,71.444,71.454,71.425,71.454,56000000.0
2006-05-26 14:39:00,71.457,71.461,71.44,71.461,12800000.0
2006-05-26 14:40:00,71.463,71.466,71.42,71.42,14400000.0
2006-05-26 14:41:00,71.416,71.429,71.416,71.429,56000000.0
2006-05-26 14:42:00,71.446,71.446,71.407,71.426,12800000.0
2006-05-26 14:43:00,71.417,71.419,71.406,71.411,25600000.0
2006-05-26 14:44:00,71.432,71.432,71.395,71.42,12800000.0
2006-05-26 14:45:00,71.437,71.454,71.436,71.454,11200000.0
2006-05-26 14:46:00,71.442,71.46,71.431,71.46,11200000.0
2006-05-26 14:47:00,71.467,71.473,71.46,71.464,16000000.0
2006-05-26 14:48:00,71.451,71.465,71.448,71.448,19200000.0
2006-05-26 14:49:00,71.44,71.44,71.396,71.396,32000000.0
2006-05-26 14:50:00,71.419,71.433,71.419,71.431,28800000.0
2006-05-26 14:51:00,71.417,71.417,71.403,71.412,32000000.0
2006-05-26 14:52:00,71.414,71.414,71.37,71.37,13200000.0
2006-05-26 14:53:00,71.353,71.355,71.336,71.342,17600000.0
2006-05-26 14:54:00,71.341,71.341,71.323,71.323,12800000.0
2006-05-26 14:55:00,71.291,71.315,71.288,71.315,16000000.0
2006-05-26 14:56:00,71.342,71.346,71.326,71.326,12800000.0
2006-05-26 14:57:00,71.331,71.34,71.327,71.34,12800000.0
2006-05-26 14:58:00,71.352,71.357,71.343,71.355,17000000.0
2006-05-26 14:59:00,71.334,71.339,71.326,71.339,15400000.0
2006-05-26 15:00:00,71.337,71.342,71.337,71.342,14400000.0
2006-05-26 15:01:00,71.342,71.353,71.335,71.335,13200000.0
2006-05-26 15:02:00,71.352,71.363,71.349,71.354,27200000.0
2006-05-26 15:03:00,71.352,71.353,71.343,71.343,12800000.0
2006-05-26 15:04:00,71.363,71.367,71.363,71.364,11200000.0
2006-05-26 15:05:00,71.356,71.356,71.334,71.334,11200000.0
2006-05-26 15:06:00,71.337,71.342,71.333,71.333,11200000.0
2006-05-26 15:07:00,71.348,71.353,71.344,71.353,25000000.0
2006-05-26 15:08:00,71.355,71.365,71.35,71.365,12800000.0
2006-05-26 15:09:00,71.366,71.383,71.366,71.382,16000000.0
2006-05-26 15:10:00,71.406,71.42,71.405,71.419,12800000.0
2006-05-26 15:11:00,71.441,71.441,71.416,71.416,31400000.0
2006-05-26 15:12:00,71.41,71.411,71.402,71.411,12800000.0
2006-05-26 15:13:00,71.407,71.407,71.383,71.383,44800000.0
2006-05-26 15:14:00,71.386,71.403,71.386,71.392,34600000.0
2006-05-26 15:15:00,71.393,71.393,71.377,71.386,22800000.0
2006-05-26 15:16:00,71.39,71.43,71.387,71.43,36800000.0
2006-05-26 15:17:00,71.444,71.452,71.429,71.449,22400000.0
2006-05-26 15:18:00,71.463,71.463,71.444,71.445,22400000.0
2006-05-26 15:19:00,71.42,71.427,71.413,71.423,16000000.0
2006-05-26 15:20:00,71.433,71.433,71.409,71.424,24000000.0
2006-05-26 15:21:00,71.444,71.444,71.42,71.439,14400000.0
2006-05-26 15:22:00,71.451,71.494,71.451,71.493,12800000.0
2006-05-26 15:23:00,71.496,71.543,71.496,71.543,48000000.0
2006-05-26 15:24:00,71.521,71.521,71.505,71.505,25600000.0
2006-05-26 15:25:00,71.506,71.506,71.479,71.479,27200000.0
2006-05-26 15:26:00,71.472,71.495,71.467,71.467,40000000.0
2006-05-26 15:27:00,71.466,71.474,71.466,71.474,28800000.0
2006-05-26 15:28:00,71.465,71.465,71.412,71.412,70400000.0
2006-05-26 15:29:00,71.406,71.409,71.297,71.379,46400000.0
2006-05-26 15:30:00,71.287,71.378,71.273,71.281,114600000.0
2006-05-26 15:31:00,71.341,71.341,71.303,71.306,60800000.0
2006-05-26 15:32:00,71.337,71.366,71.337,71.366,30400000.0
2006-05-26 15:33:00,71.373,71.408,71.373,71.408,30400000.0
2006-05-26 15:34:00,71.416,71.416,71.39,71.39,22400000.0
2006-05-26 15:35:00,71.429,71.449,71.429,71.449,33600000.0
2006-05-26 15:36:00,71.43,71.43,71.383,71.383,32000000.0
2006-05-26 15:37:00,71.362,71.38,71.359,71.38,30400000.0
2006-05-26 15:38:00,71.372,71.389,71.364,71.389,58600000.0
2006-05-26 15:39:00,71.379,71.408,71.379,71.397,36800000.0
2006-05-26 15:40:00,71.372,71.372,71.363,71.368,35200000.0
2006-05-26 15:41:00,71.392,71.452,71.392,71.452,25600000.0
2006-05-26 15:42:00,71.45,71.454,71.433,71.454,43200000.0
2006-05-26 15:43:00,71.446,71.446,71.376,71.378,27200000.0
2006-05-26 15:44:00,71.395,71.401,71.353,71.353,12800000.0
2006-05-26 15:45:00,71.313,71.34,71.307,71.309,16000000.0
2006-05-26 15:46:00,71.303,71.307,71.296,71.296,14400000.0
2006-05-26 15:47:00,71.323,71.356,71.323,71.354,29800000.0
2006-05-26 15:48:00,71.38,71.398,71.38,71.39,27200000.0
2006-05-26 15:49:00,71.404,71.44,71.404,71.439,10600000.0
2006-05-26 15:50:00,71.467,71.488,71.467,71.486,11200000.0
2006-05-26 15:51:00,71.428,71.428,71.395,71.395,12800000.0
2006-05-26 15:52:00,71.445,71.472,71.441,71.441,20800000.0
2006-05-26 15:53:00,71.432,71.432,71.415,71.432,24000000.0
2006-05-26 15:54:00,71.461,71.473,71.461,71.467,28800000.0
2006-05-26 15:55:00,71.465,71.483,71.465,71.483,24000000.0
2006-05-26 15:56:00,71.491,71.509,71.491,71.497,51200000.0
2006-05-26 15:57:00,71.49,71.511,71.49,71.503,12800000.0
2006-05-26 15:58:00,71.51,71.51,71.496,71.5,19200000.0
2006-05-26 15:59:00,71.519,71.523,71.494,71.523,36800000.0
2006-05-26 16:00:00,71.532,71.532,71.487,71.487,51200000.0
2006-05-26 16:01:00,71.498,71.501,71.494,71.501,41600000.0
2006-05-26 16:02:00,71.47,71.47,71.436,71.436,11200000.0
2006-05-26 16:03:00,71.43,71.46,71.43,71.455,64000000.0
2006-05-26 16:04:00,71.431,71.446,71.405,71.446,45200000.0
2006-05-26 16:05:00,71.445,71.449,71.427,71.433,48000000.0
2006-05-26 16:06:00,71.435,71.435,71.416,71.416,35200000.0
2006-05-26 16:07:00,71.42,71.431,71.416,71.428,32400000.0
2006-05-26 16:08:00,71.432,71.432,71.396,71.4,45200000.0
2006-05-26 16:09:00,71.4,71.441,71.395,71.441,44600000.0
2006-05-26 16:10:00,71.443,71.447,71.437,71.437,41600000.0
2006-05-26 16:11:00,71.441,71.464,71.441,71.464,14400000.0
2006-05-26 16:12:00,71.455,71.471,71.449,71.449,56000000.0
2006-05-26 16:13:00,71.475,71.479,71.468,71.477,11200000.0
2006-05-26 16:14:00,71.473,71.473,71.443,71.445,49600000.0
2006-05-26 16:15:00,71.45,71.485,71.45,71.485,59200000.0
2006-05-26 16:16:00,71.474,71.504,71.474,71.488,17600000.0
2006-05-26 16:17:00,71.478,71.478,71.471,71.478,38400000.0
2006-05-26 16:18:00,71.498,71.498,71.481,71.481,11200000.0
2006-05-26 16:19:00,71.475,71.477,71.464,71.477,22400000.0
2006-05-26 16:20:00,71.491,71.495,71.488,71.494,11200000.0
2006-05-26 16:21:00,71.491,71.514,71.486,71.486,27200000.0
2006-05-26 16:22:00,71.459,71.459,71.449,71.453,41600000.0
2006-05-26 16:23:00,71.441,71.455,71.437,71.446,42600000.0
2006-05-26 16:24:00,71.446,71.45,71.436,71.44,17600000.0
2006-05-26 16:25:00,71.443,71.443,71.4,71.4,33600000.0
2006-05-26 16:26:00,71.405,71.405,71.388,71.401,17600000.0
2006-05-26 16:27:00,71.409,71.414,71.342,71.342,35200000.0
2006-05-26 16:28:00,71.345,71.392,71.345,71.384,26600000.0
2006-05-26 16:29:00,71.377,71.404,71.377,71.404,11200000.0
2006-05-26 16:30:00,71.409,71.409,71.365,71.365,11200000.0
2006-05-26 16:31:00,71.392,71.418,71.392,71.418,41600000.0
2006-05-26 16:32:00,71.388,71.394,71.376,71.383,12800000.0
2006-05-26 16:33:00,71.381,71.403,71.377,71.403,26600000.0
2006-05-26 16:34:00,71.416,71.44,71.416,71.425,35200000.0
2006-05-26 16:35:00,71.427,71.436,71.421,71.422,52800000.0
2006-05-26 16:36:00,71.417,71.417,71.366,71.374,51200000.0
2006-05-26 16:37:00,71.375,71.384,71.375,71.383,41600000.0
2006-05-26 16:38:00,71.389,71.399,71.37,71.37,40000000.0
2006-05-26 16:39:00,71.377,71.377,71.367,71.376,34600000.0
2006-05-26 16:40:00,71.383,71.41,71.383,71.39,56000000.0
2006-05-26 16:41:00,71.363,71.363,71.328,71.328,73400000.0
2006-05-26 16:42:00,71.318,71.322,71.306,71.312,54400000.0
2006-05-26 16:43:00,71.328,71.338,71.326,71.326,17600000.0
2006-05-26 16:44:00,71.342,71.342,71.305,71.305,11200000.0
2006-05-26 16:45:00,71.274,71.291,71.264,71.264,57000000.0
2006-05-26 16:46:00,71.26,71.274,71.26,71.274,11200000.0
2006-05-26 16:47:00,71.319,71.338,71.288,71.288,70400000.0
2006-05-26 16:48:00,71.283,71.317,71.274,71.317,52200000.0
2006-05-26 16:49:00,71.326,71.326,71.301,71.315,36800000.0
2006-05-26 16:50:00,71.317,71.317,71.301,71.313,75200000.0
2006-05-26 16:51:00,71.315,71.326,71.315,71.32,32000000.0
2006-05-26 16:52:00,71.313,71.332,71.313,71.325,46400000.0
2006-05-26 16:53:00,71.32,71.322,71.305,71.322,29800000.0
2006-05-26 16:54:00,71.336,71.35,71.336,71.35,11200000.0
2006-05-26 16:55:00,71.338,71.344,71.338,71.344,27200000.0
2006-05-26 16:56:00,71.343,71.347,71.327,71.328,36200000.0
2006-05-26 16:57:00,71.303,71.305,71.291,71.291,19200000.0
2006-05-26 16:58:00,71.282,71.297,71.282,71.291,12800000.0
2006-05-26 16:59:00,71.29,71.295,71.276,71.276,51200000.0
2006-05-26 17:00:00,71.267,71.287,71.265,71.287,49600000.0
2006-05-26 17:01:00,71.292,71.292,71.283,71.292,40000000.0
2006-05-26 17:02:00,71.274,71.286,71.269,71.286,33600000.0
2006-05-26 17:03:00,71.297,71.322,71.295,71.318,44800000.0
2006-05-26 17:04:00,71.31,71.31,71.29,71.302,41600000.0
2006-05-26 17:05:00,71.31,71.323,71.309,71.309,54800000.0
2006-05-26 17:06:00,71.313,71.313,71.298,71.298,59200000.0
2006-05-26 17:07:00,71.301,71.305,71.295,71.3,35200000.0
2006-05-26 17:08:00,71.296,71.304,71.288,71.288,68200000.0
2006-05-26 17:09:00,71.296,71.303,71.293,71.302,59200000.0
2006-05-26 17:11:00,71.305,71.316,71.305,71.316,38400000.0
2006-05-26 17:12:00,71.317,71.331,71.317,71.326,25600000.0
2006-05-26 17:13:00,71.318,71.318,71.307,71.307,28800000.0
2006-05-26 17:14:00,71.314,71.35,71.313,71.35,22400000.0
2006-05-26 17:15:00,71.366,71.372,71.352,71.352,19200000.0
2006-05-26 17:16:00,71.349,71.349,71.326,71.339,17600000.0
2006-05-26 17:17:00,71.359,71.373,71.354,71.354,38400000.0
2006-05-26 17:18:00,71.353,71.364,71.353,71.36,57600000.0
2006-05-26 17:19:00,71.346,71.346,71.332,71.341,24000000.0
2006-05-26 17:20:00,71.341,71.354,71.341,71.348,16000000.0
2006-05-26 17:21:00,71.344,71.356,71.338,71.356,28800000.0
2006-05-26 17:22:00,71.34,71.343,71.334,71.341,19200000.0
2006-05-26 17:23:00,71.339,71.343,71.334,71.34,11200000.0
2006-05-26 17:24:00,71.347,71.347,71.324,71.327,12800000.0
2006-05-26 17:25:00,71.334,71.334,71.324,71.328,17600000.0
2006-05-26 17:26:00,71.327,71.327,71.316,71.317,12800000.0
2006-05-26 17:27:00,71.321,71.322,71.311,71.319,46400000.0
2006-05-26 17:28:00,71.309,71.309,71.301,71.303,12800000.0
2006-05-26 17:29:00,71.305,71.314,71.3,71.309,27200000.0
2006-05-26 17:30:00,71.304,71.316,71.301,71.302,17600000.0
2006-05-26 17:31:00,71.311,71.311,71.245,71.245,88000000.0
2006-05-26 17:32:00,71.228,71.234,71.222,71.225,52200000.0
2006-05-26 17:33:00,71.229,71.242,71.229,71.231,36800000.0
2006-05-26 17:34:00,71.214,71.214,71.171,71.171,64000000.0
2006-05-26 17:35:00,71.175,71.175,71.122,71.122,43600000.0
2006-05-26 17:36:00,71.098,71.104,71.094,71.096,33600000.0
2006-05-26 17:37:00,71.1,71.114,71.1,71.105,16000000.0
2006-05-26 17:38:00,71.124,71.199,71.124,71.199,35200000.0
2006-05-26 17:39:00,71.209,71.209,71.197,71.201,16000000.0
2006-05-26 17:40:00,71.199,71.208,71.196,71.206,75000000.0
2006-05-26 17:41:00,71.213,71.213,71.186,71.186,12800000.0
2006-05-26 17:43:00,71.195,71.205,71.185,71.204,17600000.0
2006-05-26 17:44:00,71.214,71.223,71.207,71.213,30400000.0
2006-05-26 17:45:00,71.212,71.225,71.212,71.223,30400000.0
2006-05-26 17:47:00,71.219,71.226,71.216,71.226,57600000.0
2006-05-26 17:48:00,71.233,71.234,71.223,71.223,57600000.0
2006-05-26 17:49:00,71.218,71.218,71.204,71.207,46400000.0
2006-05-26 17:50:00,71.205,71.208,71.193,71.208,14400000.0
2006-05-26 17:51:00,71.194,71.197,71.18,71.189,50000000.0
2006-05-26 17:52:00,71.184,71.184,71.168,71.168,42600000.0
2006-05-26 17:53:00,71.169,71.176,71.165,71.173,33600000.0
2006-05-26 17:54:00,71.184,71.191,71.178,71.191,38400000.0
2006-05-26 17:55:00,71.19,71.201,71.19,71.201,40000000.0
2006-05-26 17:56:00,71.199,71.215,71.199,71.213,44200000.0
2006-05-26 17:57:00,71.212,71.215,71.205,71.215,36800000.0
2006-05-26 17:58:00,71.218,71.218,71.209,71.212,17600000.0
2006-05-26 17:59:00,71.198,71.198,71.183,71.186,62400000.0
2006-05-26 18:00:00,71.194,71.198,71.185,71.185,51200000.0
2006-05-26 18:01:00,71.178,71.184,71.177,71.183,32400000.0
2006-05-26 18:02:00,71.186,71.192,71.185,71.192,24000000.0
2006-05-26 18:03:00,71.197,71.209,71.197,71.208,36800000.0
2006-05-26 18:04:00,71.216,71.233,71.213,71.213,33600000.0
2006-05-26 18:05:00,71.21,71.212,71.207,71.208,12800000.0
2006-05-26 18:06:00,71.2,71.2,71.19,71.195,30400000.0
2006-05-26 18:07:00,71.205,71.221,71.2,71.221,11200000.0
2006-05-26 18:08:00,71.232,71.242,71.231,71.24,84800000.0
2006-05-26 18:09:00,71.243,71.243,71.231,71.235,33600000.0
2006-05-26 18:11:00,71.232,71.232,71.22,71.22,12800000.0
2006-05-26 18:12:00,71.231,71.241,71.231,71.241,12800000.0
2006-05-26 18:13:00,71.247,71.247,71.24,71.247,27600000.0
2006-05-26 18:14:00,71.248,71.248,71.235,71.235,19200000.0
2006-05-26 18:15:00,71.238,71.238,71.226,71.227,30400000.0
2006-05-26 18:16:00,71.216,71.222,71.209,71.218,56000000.0
2006-05-26 18:17:00,71.219,71.229,71.217,71.225,43200000.0
2006-05-26 18:18:00,71.235,71.253,71.235,71.253,30400000.0
2006-05-26 18:19:00,71.256,71.256,71.227,71.227,46800000.0
2006-05-26 18:20:00,71.228,71.241,71.228,71.231,43200000.0
2006-05-26 18:21:00,71.235,71.235,71.22,71.221,12800000.0
2006-05-26 18:22:00,71.231,71.252,71.231,71.252,33600000.0
2006-05-26 18:23:00,71.268,71.272,71.261,71.266,46400000.0
2006-05-26 18:24:00,71.261,71.261,71.249,71.252,52800000.0
2006-05-26 18:25:00,71.257,71.293,71.257,71.293,33600000.0
2006-05-26 18:26:00,71.279,71.301,71.279,71.28,12800000.0
2006-05-26 18:27:00,71.305,71.311,71.305,71.31,33600000.0
2006-05-26 18:28:00,71.316,71.316,71.295,71.297,12800000.0
2006-05-26 18:29:00,71.298,71.307,71.297,71.304,25600000.0
2006-05-26 18:30:00,71.3,71.3,71.284,71.284,36800000.0
2006-05-26 18:31:00,71.291,71.292,71.283,71.29,11200000.0
2006-05-26 18:32:00,71.294,71.315,71.294,71.313,70400000.0
2006-05-26 18:33:00,71.31,71.31,71.302,71.302,32000000.0
2006-05-26 18:34:00,71.297,71.298,71.289,71.294,19200000.0
2006-05-26 18:35:00,71.291,71.305,71.291,71.301,42600000.0
2006-05-26 18:36:00,71.312,71.317,71.312,71.317,3200000.0
2006-05-26 18:37:00,71.327,71.341,71.327,71.341,36800000.0
2006-05-26 18:38:00,71.321,71.332,71.315,71.318,49600000.0
2006-05-26 18:39:00,71.317,71.317,71.299,71.302,76200000.0
2006-05-26 18:40:00,71.284,71.292,71.282,71.287,65600000.0
2006-05-26 18:41:00,71.275,71.286,71.274,71.285,72000000.0
2006-05-26 18:43:00,71.298,71.298,71.292,71.293,48400000.0
2006-05-26 18:44:00,71.29,71.298,71.29,71.298,30400000.0
2006-05-26 18:45:00,71.3,71.3,71.282,71.293,12800000.0
2006-05-26 18:46:00,71.291,71.296,71.281,71.283,12800000.0
2006-05-26 18:47:00,71.277,71.287,71.276,71.28,14400000.0
2006-05-26 18:48:00,71.274,71.274,71.262,71.262,29200000.0
2006-05-26 18:49:00,71.268,71.268,71.258,71.263,24000000.0
2006-05-26 18:51:00,71.267,71.267,71.252,71.264,12200000.0
2006-05-26 18:52:00,71.26,71.268,71.26,71.264,19200000.0
2006-05-26 18:53:00,71.27,71.276,71.264,71.271,30400000.0
2006-05-26 18:54:00,71.282,71.282,71.276,71.278,19200000.0
2006-05-26 18:55:00,71.268,71.277,71.263,71.267,22400000.0
2006-05-26 18:56:00,71.269,71.273,71.263,71.267,16000000.0
2006-05-26 18:57:00,71.271,71.282,71.271,71.275,19200000.0
2006-05-26 18:58:00,71.266,71.272,71.265,71.272,32000000.0
2006-05-26 18:59:00,71.24,71.253,71.233,71.253,32000000.0
2006-05-26 19:00:00,71.236,71.236,71.215,71.225,14400000.0
2006-05-26 19:01:00,71.224,71.224,71.218,71.223,10600000.0
2006-05-26 19:02:00,71.224,71.234,71.224,71.227,43200000.0
2006-05-26 19:03:00,71.235,71.236,71.222,71.223,14400000.0
2006-05-26 19:04:00,71.219,71.225,71.198,71.204,14400000.0
2006-05-26 19:05:00,71.201,71.209,71.197,71.206,17000000.0
2006-05-26 19:06:00,71.22,71.22,71.208,71.214,56000000.0
2006-05-26 19:07:00,71.218,71.23,71.217,71.23,34600000.0
2006-05-26 19:08:00,71.227,71.235,71.224,71.235,22400000.0
2006-05-26 19:09:00,71.232,71.243,71.232,71.233,12800000.0
2006-05-26 19:10:00,71.234,71.235,71.229,71.23,17600000.0
2006-05-26 19:11:00,71.234,71.24,71.23,71.23,17600000.0
2006-05-26 19:12:00,71.231,71.237,71.223,71.223,24000000.0
2006-05-26 19:13:00,71.203,71.212,71.195,71.204,16000000.0
2006-05-26 19:14:00,71.205,71.222,71.205,71.216,12800000.0
2006-05-26 19:15:00,71.223,71.235,71.217,71.224,16000000.0
2006-05-26 19:16:00,71.228,71.228,71.205,71.214,12800000.0
2006-05-26 19:17:00,71.221,71.229,71.22,71.229,14400000.0
2006-05-26 19:18:00,71.23,71.239,71.23,71.237,32000000.0
2006-05-26 19:19:00,71.235,71.237,71.225,71.237,11200000.0
2006-05-26 19:22:00,71.232,71.241,71.229,71.232,14400000.0
2006-05-26 19:23:00,71.229,71.234,71.223,71.23,16000000.0
2006-05-26 19:24:00,71.231,71.238,71.227,71.235,48000000.0
2006-05-26 19:25:00,71.246,71.252,71.24,71.246,12800000.0
2006-05-26 19:26:00,71.243,71.245,71.239,71.241,41600000.0
2006-05-26 19:27:00,71.226,71.241,71.226,71.239,14400000.0
2006-05-26 19:28:00,71.235,71.235,71.22,71.226,12800000.0
2006-05-26 19:30:00,71.238,71.238,71.23,71.232,11200000.0
2006-05-26 19:31:00,71.231,71.231,71.223,71.224,11200000.0
2006-05-26 19:32:00,71.216,71.216,71.2,71.2,11200000.0
2006-05-26 19:33:00,71.202,71.205,71.192,71.192,12800000.0
2006-05-26 19:34:00,71.167,71.185,71.167,71.184,12200000.0
2006-05-26 19:35:00,71.191,71.191,71.157,71.158,17600000.0
2006-05-26 19:36:00,71.153,71.184,71.153,71.183,16000000.0
2006-05-26 19:37:00,71.18,71.19,71.18,71.182,11200000.0
2006-05-26 19:38:00,71.171,71.188,71.171,71.188,11200000.0
2006-05-26 19:39:00,71.187,71.199,71.187,71.199,12800000.0
2006-05-26 19:41:00,71.189,71.189,71.182,71.189,11200000.0
2006-05-26 19:44:00,71.196,71.196,71.176,71.185,11200000.0
2006-05-26 19:45:00,71.18,71.183,71.166,71.183,15400000.0
2006-05-26 19:46:00,71.175,71.18,71.174,71.174,8000000.0
2006-05-26 19:48:00,71.169,71.17,71.157,71.167,12800000.0
2006-05-26 19:49:00,71.17,71.185,71.17,71.184,30400000.0
2006-05-26 19:50:00,71.188,71.192,71.184,71.192,13200000.0
2006-05-26 19:51:00,71.183,71.194,71.182,71.194,12800000.0
2006-05-26 19:52:00,71.194,71.225,71.194,71.225,16000000.0
2006-05-26 19:53:00,71.26,71.28,71.26,71.272,11200000.0
2006-05-26 19:54:00,71.275,71.287,71.275,71.284,12800000.0
2006-05-26 19:55:00,71.295,71.301,71.295,71.301,11200000.0
2006-05-26 19:56:00,71.288,71.296,71.285,71.285,15400000.0
2006-05-26 19:57:00,71.279,71.279,71.266,71.267,12800000.0
2006-05-26 19:58:00,71.28,71.286,71.279,71.286,11200000.0
2006-05-26 19:59:00,71.286,71.286,71.283,71.283,6400000.0
2006-05-26 20:00:00,71.276,71.287,71.276,71.287,17600000.0
2006-05-26 20:01:00,71.289,71.296,71.289,71.292,12800000.0
2006-05-26 20:02:00,71.297,71.297,71.29,71.292,17600000.0
2006-05-26 20:04:00,71.278,71.286,71.275,71.275,30400000.0
2006-05-26 20:05:00,71.278,71.291,71.274,71.29,12800000.0
2006-05-26 20:06:00,71.298,71.305,71.298,71.302,11200000.0
2006-05-26 20:07:00,71.303,71.303,71.296,71.296,17600000.0
2006-05-26 20:08:00,71.307,71.307,71.285,71.285,38400000.0
2006-05-26 20:09:00,71.293,71.293,71.282,71.283,11200000.0
2006-05-26 20:10:00,71.261,71.278,71.261,71.271,14400000.0
2006-05-26 20:11:00,71.274,71.293,71.274,71.286,11200000.0
2006-05-26 20:12:00,71.295,71.301,71.295,71.299,11200000.0
2006-05-26 20:14:00,71.293,71.298,71.235,71.298,14400000.0
2006-05-26 20:15:00,71.298,71.298,71.252,71.261,11200000.0
2006-05-26 20:16:00,71.262,71.277,71.254,71.277,28800000.0
2006-05-26 20:17:00,71.304,71.307,71.295,71.304,33600000.0
2006-05-26 20:18:00,71.313,71.322,71.308,71.322,11200000.0
2006-05-26 20:19:00,71.316,71.316,71.3,71.3,11200000.0
2006-05-26 20:20:00,71.295,71.306,71.294,71.297,19200000.0
2006-05-26 20:23:00,71.291,71.295,71.283,71.289,12800000.0
2006-05-26 20:24:00,71.289,71.289,71.276,71.276,16000000.0
2006-05-26 20:25:00,71.279,71.301,71.279,71.299,11200000.0
2006-05-26 20:26:00,71.282,71.286,71.273,71.275,16000000.0
2006-05-26 20:27:00,71.307,71.307,71.283,71.295,16000000.0
2006-05-26 20:28:00,71.289,71.314,71.281,71.314,11200000.0
2006-05-26 20:29:00,71.316,71.348,71.316,71.348,12800000.0
2006-05-26 20:30:00,71.383,71.396,71.381,71.396,27200000.0
2006-05-26 20:31:00,71.387,71.389,71.383,71.389,11200000.0
2006-05-26 20:32:00,71.375,71.375,71.362,71.362,3200000.0
2006-05-26 20:36:00,71.342,71.343,71.325,71.325,16000000.0
2006-05-26 20:37:00,71.358,71.362,71.343,71.362,14400000.0
2006-05-26 20:38:00,71.357,71.366,71.355,71.355,12800000.0
2006-05-26 20:39:00,71.36,71.363,71.356,71.361,11200000.0
2006-05-26 20:40:00,71.36,71.37,71.344,71.37,11200000.0
2006-05-26 20:41:00,71.388,71.395,71.384,71.394,14400000.0
2006-05-26 20:42:00,71.398,71.401,71.374,71.374,11200000.0
2006-05-26 20:43:00,71.373,71.376,71.364,71.369,14400000.0
2006-05-26 20:46:00,71.376,71.383,71.373,71.373,14400000.0
2006-05-26 20:48:00,71.378,71.38,71.375,71.378,17600000.0
2006-05-26 20:49:00,71.378,71.386,71.378,71.383,8000000.0
2006-05-26 20:50:00,71.39,71.392,71.381,71.386,14400000.0
2006-05-26 20:51:00,71.377,71.386,71.377,71.382,28800000.0
2006-05-26 20:52:00,71.389,71.396,71.384,71.384,11200000.0
2006-05-26 20:53:00,71.39,71.392,71.389,71.392,16000000.0
2006-05-26 20:54:00,71.393,71.395,71.388,71.39,14400000.0
2006-05-26 20:56:00,71.387,71.393,71.383,71.393,8400000.0
2006-05-26 20:57:00,71.395,71.399,71.376,71.376,12800000.0
2006-05-26 20:58:00,71.372,71.372,71.359,71.359,11200000.0
2006-05-26 20:59:00,71.35,71.353,71.349,71.353,11200000.0
2006-05-26 21:00:00,71.367,71.367,71.354,71.358,17600000.0
2006-05-26 21:01:00,71.349,71.359,71.343,71.353,11200000.0
2006-05-26 21:02:00,71.359,71.366,71.359,71.362,16000000.0
2006-05-26 21:03:00,71.354,71.361,71.354,71.361,11200000.0
2006-05-26 21:04:00,71.361,71.361,71.352,71.36,16000000.0
2006-05-26 21:05:00,71.358,71.361,71.338,71.357,12800000.0
2006-05-26 21:07:00,71.357,71.361,71.345,71.355,14400000.0
2006-05-26 21:08:00,71.354,71.354,71.346,71.351,16000000.0
2006-05-26 21:09:00,71.341,71.359,71.341,71.353,8000000.0
2006-05-26 21:10:00,71.359,71.362,71.354,71.354,12800000.0
2006-05-26 21:11:00,71.359,71.36,71.345,71.353,12800000.0
2006-05-26 21:14:00,71.357,71.36,71.345,71.358,12800000.0
2006-05-26 21:15:00,71.351,71.362,71.351,71.356,14400000.0
2006-05-26 21:16:00,71.364,71.366,71.363,71.363,9600000.0
2006-05-26 21:17:00,71.356,71.368,71.356,71.366,12800000.0
2006-05-26 21:18:00,71.369,71.374,71.282,71.374,12800000.0
2006-05-26 21:19:00,71.372,71.372,71.361,71.37,17000000.0
2006-05-26 21:21:00,71.369,71.373,71.368,71.372,11200000.0
2006-05-26 21:22:00,71.375,71.375,71.361,71.37,12800000.0
2006-05-26 21:24:00,71.37,71.37,71.357,71.357,11200000.0
2006-05-26 21:25:00,71.36,71.366,71.357,71.363,11200000.0
2006-05-26 21:29:00,71.362,71.367,71.355,71.367,11200000.0
2006-05-26 21:31:00,71.36,71.367,71.36,71.367,11200000.0
2006-05-26 21:32:00,71.367,71.367,71.356,71.36,14400000.0
2006-05-26 21:33:00,71.347,71.365,71.347,71.365,11200000.0
2006-05-26 21:34:00,71.358,71.37,71.358,71.362,17600000.0
2006-05-26 21:37:00,71.344,71.365,71.344,71.365,16000000.0
2006-05-26 21:38:00,71.361,71.365,71.274,71.274,12800000.0
2006-05-26 21:39:00,71.364,71.364,71.361,71.361,3200000.0
2006-05-26 21:40:00,71.366,71.368,71.357,71.362,11200000.0
2006-05-26 21:41:00,71.355,71.355,71.343,71.343,12800000.0
2006-05-26 21:42:00,71.357,71.358,71.333,71.357,14400000.0
2006-05-26 21:45:00,71.361,71.366,71.358,71.365,17600000.0
2006-05-26 21:49:00,71.346,71.359,71.346,71.352,11200000.0
2006-05-26 21:53:00,71.349,71.349,71.339,71.34,11200000.0
2006-05-26 21:54:00,71.342,71.344,71.34,71.342,11200000.0
2006-05-26 21:55:00,71.352,71.356,71.35,71.35,11200000.0
2006-05-26 21:56:00,71.353,71.359,71.352,71.354,12800000.0
2006-05-26 21:59:00,71.353,71.353,71.344,71.344,12800000.0
2006-05-26 22:01:00,71.353,71.356,71.352,71.356,11200000.0
2006-05-26 22:03:00,71.347,71.348,71.343,71.348,17600000.0
2006-05-26 22:04:00,71.356,71.358,71.348,71.355,16000000.0
2006-05-26 22:06:00,71.357,71.357,71.354,71.354,11200000.0
2006-05-26 22:10:00,71.354,71.36,71.354,71.358,12800000.0
2006-05-26 22:11:00,71.362,71.362,71.348,71.353,8000000.0
2006-05-26 22:12:00,71.358,71.366,71.357,71.366,12800000.0
2006-05-26 22:13:00,71.356,71.371,71.356,71.365,12800000.0
2006-05-26 22:18:00,71.354,71.361,71.354,71.36,16000000.0
2006-05-26 22:19:00,71.359,71.36,71.35,71.35,14400000.0
2006-05-26 22:21:00,71.36,71.367,71.36,71.365,17000000.0
2006-05-26 22:22:00,71.371,71.374,71.369,71.374,6400000.0
2006-05-26 22:24:00,71.367,71.373,71.357,71.357,11200000.0
2006-05-26 22:25:00,71.364,71.366,71.36,71.364,9600000.0
2006-05-26 22:29:00,71.361,71.365,71.353,71.359,16400000.0
2006-05-26 22:31:00,71.369,71.375,71.367,71.367,12800000.0
2006-05-26 22:32:00,71.365,71.374,71.307,71.374,11200000.0
2006-05-26 22:34:00,71.371,71.371,71.348,71.348,11200000.0
2006-05-26 22:36:00,71.373,71.373,71.349,71.35,17000000.0
2006-05-26 22:37:00,71.348,71.349,71.334,71.334,25600000.0
2006-05-26 22:38:00,71.351,71.355,71.343,71.355,17600000.0
2006-05-26 22:39:00,71.352,71.359,71.352,71.359,12800000.0
2006-05-26 22:40:00,71.356,71.364,71.356,71.364,11200000.0
2006-05-26 22:42:00,71.36,71.367,71.356,71.357,17600000.0
2006-05-26 22:44:00,71.358,71.359,71.351,71.353,12800000.0
2006-05-26 22:46:00,71.362,71.362,71.352,71.36,11200000.0
2006-05-26 22:47:00,71.35,71.368,71.35,71.364,17600000.0
2006-05-26 22:48:00,71.371,71.372,71.363,71.363,8000000.0
2006-05-26 22:49:00,71.352,71.352,71.316,71.316,12800000.0
2006-05-26 22:50:00,71.338,71.343,71.331,71.331,11200000.0
2006-05-26 22:51:00,71.338,71.34,71.336,71.336,11200000.0
2006-05-26 22:52:00,71.331,71.347,71.331,71.347,11200000.0
2006-05-26 22:53:00,71.347,71.35,71.344,71.344,11200000.0
2006-05-26 22:56:00,71.332,71.332,71.316,71.316,17600000.0
2006-05-26 22:57:00,71.321,71.327,71.314,71.314,17600000.0
2006-05-26 22:58:00,71.316,71.316,71.309,71.31,6400000.0
2006-05-28 23:35:00,71.294,71.294,71.258,71.258,16000000.0
2006-05-28 23:39:00,71.269,71.271,71.005,71.005,11200000.0
2006-05-28 23:43:00,71.102,71.102,70.977,70.977,11200000.0
2006-05-28 23:50:00,70.988,71.265,70.988,71.265,11200000.0
2006-05-28 23:52:00,71.302,71.31,71.295,71.31,12800000.0
2006-05-28 23:53:00,71.307,71.307,71.295,71.295,11200000.0
2006-05-28 23:54:00,71.29,71.297,71.271,71.294,14400000.0
2006-05-28 23:55:00,71.293,71.293,71.286,71.289,14400000.0
2006-05-28 23:56:00,71.178,71.282,71.178,71.282,11200000.0
2006-05-28 23:59:00,71.292,71.292,71.271,71.287,14400000.0
2006-05-29 00:00:00,71.291,71.291,71.285,71.286,9600000.0
2006-05-29 00:01:00,71.288,71.294,71.286,71.293,12800000.0
2006-05-29 00:02:00,71.299,71.299,71.281,71.293,12800000.0
2006-05-29 00:05:00,71.287,71.3,71.278,71.292,10600000.0
2006-05-29 00:06:00,71.301,71.307,71.298,71.305,11200000.0
2006-05-29 00:11:00,71.304,71.304,71.296,71.298,12800000.0
2006-05-29 00:12:00,71.305,71.31,71.297,71.31,8000000.0
2006-05-29 00:17:00,71.315,71.32,71.308,71.314,16400000.0
2006-05-29 00:21:00,71.318,71.318,71.308,71.312,12800000.0
2006-05-29 00:22:00,71.296,71.306,71.273,71.273,17000000.0
2006-05-29 00:23:00,71.278,71.278,71.257,71.257,12800000.0
2006-05-29 00:24:00,71.236,71.251,71.224,71.251,14400000.0
2006-05-29 00:25:00,71.261,71.262,71.257,71.257,11200000.0
2006-05-29 00:26:00,71.254,71.254,71.224,71.229,12200000.0
2006-05-29 00:27:00,71.223,71.223,71.207,71.207,12800000.0
2006-05-29 00:28:00,71.181,71.182,71.175,71.177,32000000.0
2006-05-29 00:29:00,71.187,71.199,71.187,71.199,8000000.0
2006-05-29 00:30:00,71.193,71.197,71.191,71.197,8000000.0
2006-05-29 00:32:00,71.189,71.189,71.173,71.18,12800000.0
2006-05-29 00:33:00,71.179,71.184,71.175,71.182,12800000.0
2006-05-29 00:34:00,71.184,71.184,71.173,71.182,18600000.0
2006-05-29 00:35:00,71.181,71.183,71.174,71.174,12800000.0
2006-05-29 00:36:00,71.179,71.182,71.173,71.182,12800000.0
2006-05-29 00:38:00,71.182,71.185,71.18,71.183,12200000.0
2006-05-29 00:39:00,71.179,71.195,71.179,71.186,17600000.0
2006-05-29 00:40:00,71.19,71.19,71.181,71.183,8000000.0
2006-05-29 00:44:00,71.174,71.189,71.162,71.189,17600000.0
2006-05-29 00:45:00,71.189,71.202,71.189,71.197,12800000.0
2006-05-29 00:46:00,71.216,71.225,71.216,71.221,14400000.0
2006-05-29 00:47:00,71.218,71.219,71.206,71.211,12800000.0
2006-05-29 00:49:00,71.216,71.221,71.209,71.209,11200000.0
2006-05-29 00:50:00,71.206,71.212,71.206,71.207,12800000.0
2006-05-29 00:52:00,71.194,71.195,71.185,71.185,11200000.0
2006-05-29 00:54:00,71.193,71.205,71.193,71.203,17000000.0
2006-05-29 00:55:00,71.199,71.199,71.187,71.187,12800000.0
2006-05-29 00:56:00,71.192,71.207,71.192,71.206,12800000.0
2006-05-29 00:58:00,71.194,71.202,71.192,71.202,13200000.0
2006-05-29 00:59:00,71.201,71.204,71.193,71.193,11200000.0
2006-05-29 01:00:00,71.184,71.191,71.177,71.183,16000000.0
2006-05-29 01:01:00,71.176,71.176,71.16,71.161,14400000.0
2006-05-29 01:02:00,71.161,71.167,71.16,71.162,8000000.0
2006-05-29 01:03:00,71.154,71.164,71.154,71.162,11200000.0
2006-05-29 01:05:00,71.171,71.178,71.16,71.175,11200000.0
2006-05-29 01:06:00,71.193,71.346,71.141,71.346,12800000.0
2006-05-29 01:07:00,71.376,71.377,71.363,71.367,12800000.0
2006-05-29 01:08:00,71.367,71.37,71.359,71.362,16000000.0
2006-05-29 01:09:00,71.37,71.375,71.367,71.375,17600000.0
2006-05-29 01:11:00,71.375,71.397,71.375,71.397,11200000.0
2006-05-29 01:12:00,71.402,71.402,71.392,71.392,16000000.0
2006-05-29 01:13:00,71.396,71.405,71.392,71.405,8000000.0
2006-05-29 01:14:00,71.41,71.413,71.401,71.401,16000000.0
2006-05-29 01:15:00,71.416,71.437,71.416,71.43,12800000.0
2006-05-29 01:16:00,71.429,71.441,71.429,71.44,25600000.0
2006-05-29 01:17:00,71.446,71.446,71.43,71.434,11200000.0
2006-05-29 01:18:00,71.431,71.431,71.418,71.418,12800000.0
2006-05-29 01:19:00,71.414,71.418,71.4,71.414,16000000.0
2006-05-29 01:20:00,71.407,71.419,71.407,71.412,10600000.0
2006-05-29 01:21:00,71.416,71.416,71.408,71.414,12800000.0
2006-05-29 01:22:00,71.415,71.415,71.402,71.414,12800000.0
2006-05-29 01:27:00,71.418,71.419,71.412,71.416,12800000.0
2006-05-29 01:28:00,71.411,71.418,71.411,71.416,17600000.0
2006-05-29 01:29:00,71.413,71.413,71.392,71.402,17600000.0
2006-05-29 01:30:00,71.391,71.391,71.377,71.377,11200000.0
2006-05-29 01:31:00,71.377,71.381,71.369,71.381,11200000.0
2006-05-29 01:32:00,71.383,71.387,71.382,71.386,12800000.0
2006-05-29 01:35:00,71.383,71.384,71.369,71.375,14400000.0
2006-05-29 01:36:00,71.384,71.394,71.376,71.387,11200000.0
2006-05-29 01:37:00,71.394,71.399,71.385,71.385,14400000.0
2006-05-29 01:38:00,71.395,71.404,71.384,71.404,17000000.0
2006-05-29 01:39:00,71.397,71.404,71.397,71.404,13800000.0
2006-05-29 01:41:00,71.4,71.406,71.394,71.394,12200000.0
2006-05-29 01:42:00,71.386,71.387,71.374,71.374,11200000.0
2006-05-29 01:43:00,71.382,71.386,71.38,71.382,11200000.0
2006-05-29 01:45:00,71.379,71.39,71.379,71.381,16000000.0
2006-05-29 01:46:00,71.356,71.369,71.341,71.341,16000000.0
2006-05-29 01:47:00,71.335,71.343,71.333,71.339,14400000.0
2006-05-29 01:48:00,71.343,71.347,71.327,71.339,12800000.0
2006-05-29 01:49:00,71.33,71.33,71.307,71.307,16000000.0
2006-05-29 01:50:00,71.312,71.317,71.307,71.317,14400000.0
2006-05-29 01:51:00,71.329,71.339,71.329,71.339,11200000.0
2006-05-29 01:52:00,71.346,71.353,71.345,71.353,20800000.0
2006-05-29 01:53:00,71.349,71.349,71.334,71.336,14400000.0
2006-05-29 01:54:00,71.348,71.348,71.331,71.331,8000000.0
2006-05-29 01:55:00,71.328,71.33,71.312,71.312,12800000.0
2006-05-29 01:56:00,71.297,71.304,71.296,71.304,12200000.0
2006-05-29 01:57:00,71.305,71.317,71.305,71.317,11200000.0
2006-05-29 01:58:00,71.317,71.317,71.312,71.312,11200000.0
2006-05-29 01:59:00,71.315,71.315,71.305,71.305,3200000.0
2006-05-29 02:00:00,71.319,71.319,71.306,71.306,11200000.0
2006-05-29 02:01:00,71.287,71.288,71.277,71.288,17600000.0
2006-05-29 02:02:00,71.297,71.307,71.297,71.304,12800000.0
2006-05-29 02:03:00,71.305,71.311,71.299,71.303,16000000.0
2006-05-29 02:04:00,71.299,71.299,71.282,71.289,12800000.0
2006-05-29 02:05:00,71.294,71.299,71.288,71.299,12800000.0
2006-05-29 02:06:00,71.314,71.321,71.311,71.311,12800000.0
2006-05-29 02:07:00,71.317,71.329,71.312,71.312,12800000.0
2006-05-29 02:08:00,71.315,71.319,71.308,71.319,17600000.0
2006-05-29 02:09:00,71.309,71.315,71.292,71.315,16000000.0
2006-05-29 02:11:00,71.306,71.316,71.299,71.312,12800000.0
2006-05-29 02:14:00,71.305,71.305,71.288,71.288,11200000.0
2006-05-29 02:15:00,71.294,71.294,71.278,71.292,11200000.0
2006-05-29 02:16:00,71.29,71.292,71.233,71.292,9600000.0
2006-05-29 02:17:00,71.287,71.29,71.28,71.286,11200000.0
2006-05-29 02:18:00,71.278,71.285,71.274,71.282,12800000.0
2006-05-29 02:21:00,71.283,71.299,71.281,71.298,17600000.0
2006-05-29 02:22:00,71.307,71.32,71.303,71.32,12800000.0
2006-05-29 02:23:00,71.316,71.316,71.3,71.306,12800000.0
2006-05-29 02:24:00,71.294,71.31,71.213,71.296,11200000.0
2006-05-29 02:25:00,71.29,71.292,71.278,71.278,17600000.0
2006-05-29 02:26:00,71.266,71.277,71.258,71.275,17600000.0
2006-05-29 02:27:00,71.27,71.272,71.264,71.264,17600000.0
2006-05-29 02:28:00,71.239,71.256,71.239,71.245,14400000.0
2006-05-29 02:29:00,71.24,71.24,71.226,71.228,11200000.0
2006-05-29 02:31:00,71.222,71.236,71.217,71.233,17600000.0
2006-05-29 02:32:00,71.24,71.24,71.221,71.237,11200000.0
2006-05-29 02:33:00,71.238,71.251,71.234,71.251,11200000.0
2006-05-29 02:34:00,71.249,71.253,71.244,71.245,14400000.0
2006-05-29 02:35:00,71.231,71.242,71.231,71.242,12800000.0
2006-05-29 02:36:00,71.251,71.257,71.248,71.248,12200000.0
2006-05-29 02:37:00,71.245,71.249,71.239,71.239,12800000.0
2006-05-29 02:38:00,71.247,71.247,71.232,71.232,12800000.0
2006-05-29 02:39:00,71.229,71.229,71.22,71.22,16000000.0
2006-05-29 02:41:00,71.214,71.214,71.205,71.213,11200000.0
2006-05-29 02:42:00,71.197,71.207,71.197,71.201,12800000.0
2006-05-29 02:43:00,71.195,71.196,71.16,71.16,11200000.0
2006-05-29 02:44:00,71.172,71.181,71.169,71.18,12800000.0
2006-05-29 02:45:00,71.177,71.177,71.168,71.168,11200000.0
2006-05-29 02:46:00,71.165,71.165,71.151,71.165,12800000.0
2006-05-29 02:47:00,71.165,71.171,71.162,71.17,12800000.0
2006-05-29 02:48:00,71.177,71.189,71.177,71.182,14400000.0
2006-05-29 02:50:00,71.187,71.203,71.187,71.203,11200000.0
2006-05-29 02:51:00,71.211,71.211,71.19,71.195,11200000.0
2006-05-29 02:52:00,71.187,71.193,71.13,71.188,11200000.0
2006-05-29 02:53:00,71.201,71.216,71.201,71.207,11200000.0
2006-05-29 02:54:00,71.116,71.214,71.116,71.214,11200000.0
2006-05-29 02:55:00,71.219,71.219,71.213,71.213,11200000.0
2006-05-29 02:57:00,71.229,71.244,71.224,71.244,11200000.0
2006-05-29 02:58:00,71.247,71.251,71.227,71.251,8000000.0
2006-05-29 02:59:00,71.253,71.253,71.247,71.253,11200000.0
2006-05-29 03:00:00,71.272,71.303,71.204,71.204,11200000.0
2006-05-29 03:01:00,71.282,71.291,71.274,71.275,11200000.0
2006-05-29 03:03:00,71.277,71.286,71.274,71.286,14400000.0
2006-05-29 03:04:00,71.29,71.295,71.285,71.285,11200000.0
2006-05-29 03:05:00,71.274,71.277,71.267,71.277,16000000.0
2006-05-29 03:06:00,71.262,71.262,71.238,71.239,16000000.0
2006-05-29 03:07:00,71.233,71.239,71.226,71.235,14400000.0
2006-05-29 03:08:00,71.247,71.259,71.24,71.252,11200000.0
2006-05-29 03:09:00,71.235,71.235,71.225,71.227,11200000.0
2006-05-29 03:10:00,71.223,71.229,71.219,71.225,16000000.0
2006-05-29 03:11:00,71.224,71.239,71.224,71.239,10600000.0
2006-05-29 03:12:00,71.225,71.23,71.208,71.208,17600000.0
2006-05-29 03:13:00,71.211,71.214,71.206,71.207,16000000.0
2006-05-29 03:14:00,71.222,71.222,71.2,71.207,11200000.0
2006-05-29 03:15:00,71.213,71.218,71.211,71.217,17600000.0
2006-05-29 03:16:00,71.212,71.224,71.212,71.221,14400000.0
2006-05-29 03:17:00,71.212,71.224,71.206,71.224,11200000.0
2006-05-29 03:18:00,71.223,71.224,71.207,71.215,12800000.0
2006-05-29 03:19:00,71.22,71.228,71.218,71.222,12800000.0
2006-05-29 03:20:00,71.214,71.222,71.21,71.222,12800000.0
2006-05-29 03:22:00,71.21,71.21,71.197,71.197,11200000.0
2006-05-29 03:23:00,71.2,71.207,71.191,71.193,9600000.0
2006-05-29 03:24:00,71.185,71.188,71.182,71.188,9600000.0
2006-05-29 03:28:00,71.19,71.202,71.19,71.202,11200000.0
2006-05-29 03:29:00,71.191,71.227,71.191,71.227,12800000.0
2006-05-29 03:30:00,71.235,71.235,71.172,71.228,17600000.0
2006-05-29 03:31:00,71.225,71.227,71.217,71.217,12800000.0
2006-05-29 03:33:00,71.22,71.222,71.217,71.217,11200000.0
2006-05-29 03:34:00,71.22,71.222,71.212,71.222,11200000.0
2006-05-29 03:35:00,71.222,71.222,71.21,71.215,17600000.0
2006-05-29 03:36:00,71.225,71.225,71.212,71.213,11200000.0
2006-05-29 03:37:00,71.209,71.212,71.204,71.204,17600000.0
2006-05-29 03:39:00,71.193,71.201,71.135,71.201,13800000.0
2006-05-29 03:40:00,71.204,71.21,71.2,71.208,12800000.0
2006-05-29 03:41:00,71.203,71.203,71.19,71.19,11200000.0
2006-05-29 03:42:00,71.188,71.194,71.187,71.19,12200000.0
2006-05-29 03:43:00,71.2,71.205,71.189,71.201,11200000.0
2006-05-29 03:44:00,71.194,71.198,71.18,71.196,12200000.0
2006-05-29 03:45:00,71.198,71.207,71.198,71.199,11200000.0
2006-05-29 03:46:00,71.219,71.22,71.21,71.21,11200000.0
2006-05-29 03:47:00,71.215,71.221,71.213,71.221,11200000.0
2006-05-29 03:48:00,71.21,71.215,71.209,71.211,11200000.0
2006-05-29 03:49:00,71.214,71.218,71.21,71.218,16000000.0
2006-05-29 03:51:00,71.222,71.227,71.215,71.227,8000000.0
2006-05-29 03:53:00,71.235,71.241,71.234,71.241,9600000.0
2006-05-29 03:54:00,71.24,71.24,71.229,71.235,14400000.0
2006-05-29 03:55:00,71.23,71.233,71.215,71.226,14400000.0
2006-05-29 03:57:00,71.225,71.225,71.212,71.219,12800000.0
2006-05-29 03:58:00,71.214,71.214,71.206,71.209,16000000.0
2006-05-29 04:03:00,71.206,71.206,71.178,71.191,13200000.0
2006-05-29 04:04:00,71.195,71.202,71.193,71.193,12800000.0
2006-05-29 04:05:00,71.202,71.206,71.192,71.192,11200000.0
2006-05-29 04:06:00,71.188,71.193,71.187,71.192,14400000.0
2006-05-29 04:07:00,71.194,71.207,71.193,71.193,14400000.0
2006-05-29 04:08:00,71.202,71.204,71.197,71.204,11200000.0
2006-05-29 04:09:00,71.202,71.206,71.194,71.206,11200000.0
2006-05-29 04:10:00,71.211,71.232,71.211,71.232,14400000.0
2006-05-29 04:11:00,71.232,71.236,71.226,71.233,12800000.0
2006-05-29 04:12:00,71.237,71.242,71.237,71.239,8000000.0
2006-05-29 04:13:00,71.237,71.239,71.232,71.237,11200000.0
2006-05-29 04:14:00,71.236,71.241,71.235,71.236,11200000.0
2006-05-29 04:15:00,71.239,71.241,71.235,71.241,12800000.0
2006-05-29 04:16:00,71.238,71.238,71.215,71.215,11200000.0
2006-05-29 04:18:00,71.217,71.22,71.21,71.211,12800000.0
2006-05-29 04:25:00,71.21,71.217,71.206,71.217,14400000.0
2006-05-29 04:26:00,71.217,71.219,71.212,71.214,14400000.0
2006-05-29 04:27:00,71.212,71.212,71.201,71.208,9600000.0
2006-05-29 04:28:00,71.204,71.204,71.196,71.202,11200000.0
2006-05-29 04:34:00,71.22,71.223,71.219,71.223,12800000.0
2006-05-29 04:35:00,71.225,71.231,71.224,71.229,12800000.0
2006-05-29 04:36:00,71.23,71.23,71.218,71.218,6400000.0
2006-05-29 04:39:00,71.215,71.224,71.205,71.221,12800000.0
2006-05-29 04:40:00,71.23,71.231,71.227,71.231,11200000.0
2006-05-29 04:41:00,71.225,71.231,71.214,71.231,11200000.0
2006-05-29 04:43:00,71.231,71.231,71.22,71.23,12800000.0
2006-05-29 04:44:00,71.236,71.245,71.236,71.241,9600000.0
2006-05-29 04:45:00,71.243,71.247,71.24,71.24,12800000.0
2006-05-29 04:47:00,71.241,71.241,71.237,71.237,6400000.0
2006-05-29 04:48:00,71.241,71.248,71.237,71.237,12800000.0
2006-05-29 04:50:00,71.245,71.245,71.231,71.231,11200000.0
2006-05-29 04:51:00,71.217,71.217,71.123,71.198,14400000.0
2006-05-29 04:52:00,71.196,71.204,71.19,71.203,11600000.0
2006-05-29 04:53:00,71.203,71.21,71.199,71.21,9600000.0
2006-05-29 04:56:00,71.212,71.217,71.208,71.21,17600000.0
2006-05-29 05:00:00,71.176,71.199,71.176,71.195,11200000.0
2006-05-29 05:01:00,71.193,71.218,71.193,71.218,14400000.0
2006-05-29 05:04:00,71.221,71.231,71.221,71.231,8000000.0
2006-05-29 05:05:00,71.225,71.232,71.225,71.225,11200000.0
2006-05-29 05:08:00,71.206,71.21,71.186,71.21,11200000.0
2006-05-29 05:09:00,71.213,71.215,71.2,71.2,17600000.0
2006-05-29 05:10:00,71.203,71.203,71.175,71.195,12800000.0
2006-05-29 05:11:00,71.199,71.199,71.181,71.181,12800000.0
2006-05-29 05:12:00,71.191,71.195,71.184,71.185,12800000.0
2006-05-29 05:13:00,71.19,71.197,71.187,71.197,12800000.0
2006-05-29 05:14:00,71.199,71.199,71.197,71.197,14400000.0
2006-05-29 05:15:00,71.187,71.194,71.173,71.187,16000000.0
2006-05-29 05:16:00,71.191,71.193,71.131,71.193,16000000.0
2006-05-29 05:17:00,71.189,71.196,71.189,71.192,11200000.0
2006-05-29 05:18:00,71.188,71.199,71.178,71.199,8000000.0
2006-05-29 05:19:00,71.2,71.207,71.197,71.203,16000000.0
2006-05-29 05:23:00,71.206,71.213,71.2,71.2,12800000.0
2006-05-29 05:27:00,71.203,71.205,71.197,71.205,12800000.0
2006-05-29 05:30:00,71.213,71.222,71.203,71.211,16000000.0
2006-05-29 05:31:00,71.211,71.226,71.211,71.224,17000000.0
2006-05-29 05:32:00,71.216,71.223,71.209,71.219,12800000.0
2006-05-29 05:35:00,71.216,71.224,71.216,71.224,11200000.0
2006-05-29 05:39:00,71.229,71.238,71.224,71.238,11200000.0
2006-05-29 05:45:00,71.237,71.242,71.235,71.235,16000000.0
2006-05-29 05:46:00,71.231,71.232,71.219,71.228,17600000.0
2006-05-29 05:47:00,71.222,71.236,71.222,71.236,14400000.0
2006-05-29 05:48:00,71.239,71.239,71.222,71.233,9600000.0
2006-05-29 05:49:00,71.232,71.245,71.232,71.245,17600000.0
2006-05-29 05:50:00,71.234,71.234,71.218,71.218,11200000.0
2006-05-29 05:52:00,71.232,71.243,71.222,71.243,12800000.0
2006-05-29 05:53:00,71.233,71.243,71.233,71.236,17600000.0
2006-05-29 05:55:00,71.182,71.268,71.182,71.257,11200000.0
2006-05-29 05:56:00,71.235,71.251,71.235,71.243,12800000.0
2006-05-29 06:00:00,71.231,71.231,71.215,71.218,8000000.0
2006-05-29 06:04:00,71.215,71.218,71.203,71.216,16000000.0
2006-05-29 06:05:00,71.222,71.232,71.218,71.23,14400000.0
2006-05-29 06:06:00,71.235,71.244,71.235,71.24,12800000.0
2006-05-29 06:08:00,71.217,71.222,71.212,71.222,11200000.0
2006-05-29 06:10:00,71.217,71.229,71.136,71.222,11200000.0
2006-05-29 06:11:00,71.225,71.231,71.22,71.23,17600000.0
2006-05-29 06:13:00,71.207,71.212,71.187,71.199,12800000.0
2006-05-29 06:16:00,71.201,71.203,71.2,71.2,8000000.0
2006-05-29 06:18:00,71.206,71.213,71.204,71.213,12800000.0
2006-05-29 06:22:00,71.209,71.217,71.209,71.214,12800000.0
2006-05-29 06:24:00,71.213,71.231,71.211,71.231,8000000.0
2006-05-29 06:25:00,71.231,71.231,71.212,71.228,12800000.0
2006-05-29 06:26:00,71.229,71.23,71.22,71.224,12800000.0
2006-05-29 06:27:00,71.23,71.245,71.221,71.245,14400000.0
2006-05-29 06:29:00,71.241,71.25,71.241,71.25,11200000.0
2006-05-29 06:32:00,71.237,71.244,71.226,71.232,12800000.0
2006-05-29 06:33:00,71.248,71.251,71.231,71.235,17600000.0
2006-05-29 06:34:00,71.211,71.233,71.211,71.233,12800000.0
2006-05-29 06:35:00,71.236,71.238,71.228,71.232,12800000.0
2006-05-29 06:36:00,71.237,71.241,71.227,71.233,14400000.0
2006-05-29 06:39:00,71.241,71.241,71.221,71.236,11200000.0
2006-05-29 06:41:00,71.241,71.245,71.237,71.243,12800000.0
2006-05-29 06:43:00,71.197,71.29,71.197,71.268,16000000.0
2006-05-29 06:48:00,71.251,71.255,71.244,71.244,17600000.0
2006-05-29 06:49:00,71.237,71.252,71.233,71.252,17600000.0
2006-05-29 06:50:00,71.245,71.261,71.245,71.246,14400000.0
2006-05-29 06:53:00,71.256,71.258,71.249,71.255,17600000.0
2006-05-29 06:54:00,71.253,71.258,71.25,71.255,14400000.0
2006-05-29 06:56:00,71.255,71.255,71.25,71.25,11200000.0
2006-05-29 07:02:00,71.249,71.256,71.249,71.256,12800000.0
2006-05-29 07:03:00,71.25,71.261,71.25,71.255,12800000.0
2006-05-29 07:05:00,71.254,71.255,71.241,71.255,11200000.0
2006-05-29 07:06:00,71.254,71.254,71.238,71.238,12200000.0
2006-05-29 07:07:00,71.246,71.247,71.241,71.247,11200000.0
2006-05-29 07:08:00,71.251,71.259,71.249,71.253,16000000.0
2006-05-29 07:09:00,71.259,71.26,71.252,71.252,12800000.0
2006-05-29 07:10:00,71.261,71.277,71.261,71.276,11200000.0
2006-05-29 07:11:00,71.279,71.279,71.265,71.265,12800000.0
2006-05-29 07:12:00,71.258,71.285,71.258,71.285,6800000.0
2006-05-29 07:13:00,71.297,71.297,71.288,71.288,12800000.0
2006-05-29 07:14:00,71.268,71.291,71.268,71.291,11200000.0
2006-05-29 07:20:00,71.295,71.3,71.289,71.292,12800000.0
2006-05-29 07:21:00,71.292,71.292,71.283,71.283,12800000.0
2006-05-29 07:24:00,71.278,71.283,71.273,71.273,14400000.0
2006-05-29 07:25:00,71.274,71.283,71.263,71.283,16000000.0
2006-05-29 07:26:00,71.272,71.28,71.272,71.28,3200000.0
2006-05-29 07:28:00,71.28,71.288,71.28,71.28,14400000.0
2006-05-29 07:30:00,71.279,71.284,71.276,71.279,11200000.0
2006-05-29 07:33:00,71.28,71.28,71.266,71.266,8000000.0
2006-05-29 07:34:00,71.267,71.274,71.264,71.274,12800000.0
2006-05-29 07:37:00,71.279,71.288,71.278,71.284,11200000.0
2006-05-29 07:38:00,71.279,71.283,71.278,71.28,12200000.0
2006-05-29 07:40:00,71.277,71.285,71.275,71.285,11200000.0
2006-05-29 07:41:00,71.287,71.293,71.282,71.286,12800000.0
2006-05-29 07:43:00,71.287,71.294,71.285,71.287,12800000.0
2006-05-29 07:45:00,71.279,71.279,71.267,71.267,11200000.0
2006-05-29 07:46:00,71.26,71.273,71.26,71.273,11200000.0
2006-05-29 07:47:00,71.276,71.277,71.266,71.268,14400000.0
2006-05-29 07:48:00,71.274,71.275,71.267,71.271,14400000.0
2006-05-29 07:49:00,71.275,71.279,71.27,71.275,18000000.0
2006-05-29 07:50:00,71.269,71.276,71.269,71.271,8000000.0
2006-05-29 07:52:00,71.268,71.268,71.259,71.262,17600000.0
2006-05-29 07:53:00,71.264,71.271,71.26,71.271,12800000.0
2006-05-29 07:54:00,71.263,71.263,71.255,71.255,11200000.0
2006-05-29 07:55:00,71.253,71.261,71.241,71.255,12200000.0
2006-05-29 07:57:00,71.24,71.251,71.24,71.244,11200000.0
2006-05-29 07:58:00,71.249,71.261,71.249,71.257,11200000.0
2006-05-29 07:59:00,71.25,71.257,71.249,71.249,12800000.0
2006-05-29 08:00:00,71.244,71.244,71.236,71.236,8000000.0
2006-05-29 08:01:00,71.234,71.243,71.234,71.238,8000000.0
2006-05-29 08:02:00,71.244,71.251,71.24,71.246,11200000.0
2006-05-29 08:04:00,71.252,71.252,71.232,71.238,17600000.0
2006-05-29 08:05:00,71.237,71.248,71.237,71.24,14400000.0
2006-05-29 08:06:00,71.239,71.239,71.231,71.235,6400000.0
2006-05-29 08:07:00,71.237,71.245,71.235,71.245,11200000.0
2006-05-29 08:08:00,71.241,71.242,71.235,71.242,17600000.0
2006-05-29 08:09:00,71.247,71.25,71.236,71.236,12800000.0
2006-05-29 08:10:00,71.231,71.248,71.231,71.246,12800000.0
2006-05-29 08:11:00,71.248,71.248,71.23,71.236,11200000.0
2006-05-29 08:12:00,71.231,71.247,71.231,71.237,16000000.0
2006-05-29 08:13:00,71.237,71.25,71.23,71.245,11200000.0
2006-05-29 08:14:00,71.256,71.262,71.255,71.258,12800000.0
2006-05-29 08:15:00,71.275,71.284,71.265,71.272,16000000.0
2006-05-29 08:16:00,71.274,71.274,71.259,71.274,11200000.0
2006-05-29 08:17:00,71.272,71.277,71.268,71.277,12800000.0
2006-05-29 08:18:00,71.273,71.286,71.273,71.28,12800000.0
2006-05-29 08:19:00,71.277,71.279,71.257,71.26,14400000.0
2006-05-29 08:20:00,71.259,71.262,71.244,71.26,16000000.0
2006-05-29 08:21:00,71.259,71.262,71.243,71.248,17000000.0
2006-05-29 08:22:00,71.256,71.265,71.256,71.257,11200000.0
2006-05-29 08:23:00,71.259,71.259,71.251,71.251,11200000.0
2006-05-29 08:24:00,71.253,71.253,71.248,71.25,9600000.0
2006-05-29 08:26:00,71.255,71.26,71.166,71.256,8000000.0
2006-05-29 08:27:00,71.246,71.265,71.246,71.252,12800000.0
2006-05-29 08:29:00,71.248,71.248,71.24,71.243,14400000.0
2006-05-29 08:30:00,71.255,71.259,71.248,71.248,11200000.0
2006-05-29 08:31:00,71.241,71.254,71.241,71.254,12800000.0
2006-05-29 08:32:00,71.252,71.257,71.252,71.253,11200000.0
2006-05-29 08:34:00,71.251,71.251,71.237,71.24,9600000.0
2006-05-29 08:35:00,71.239,71.239,71.225,71.23,17600000.0
2006-05-29 08:36:00,71.23,71.244,71.23,71.243,17600000.0
2006-05-29 08:37:00,71.246,71.246,71.236,71.238,11200000.0
2006-05-29 08:38:00,71.24,71.264,71.24,71.264,11200000.0
2006-05-29 08:39:00,71.25,71.265,71.25,71.265,16000000.0
2006-05-29 08:43:00,71.262,71.264,71.248,71.264,12800000.0
2006-05-29 08:44:00,71.267,71.267,71.26,71.26,12800000.0
2006-05-29 08:45:00,71.253,71.266,71.251,71.251,16000000.0
2006-05-29 08:46:00,71.257,71.265,71.257,71.263,11200000.0
2006-05-29 08:47:00,71.265,71.265,71.25,71.256,11200000.0
2006-05-29 08:50:00,71.253,71.253,71.237,71.245,12800000.0
2006-05-29 08:55:00,71.244,71.244,71.223,71.223,16000000.0
2006-05-29 08:56:00,71.236,71.236,71.224,71.224,11200000.0
2006-05-29 08:57:00,71.203,71.217,71.203,71.217,11200000.0
2006-05-29 08:58:00,71.216,71.219,71.214,71.219,9600000.0
2006-05-29 08:59:00,71.216,71.216,71.201,71.209,12800000.0
2006-05-29 09:00:00,71.225,71.231,71.225,71.231,17600000.0
2006-05-29 09:01:00,71.233,71.239,71.23,71.23,11200000.0
2006-05-29 09:02:00,71.234,71.245,71.23,71.242,11200000.0
2006-05-29 09:03:00,71.238,71.241,71.22,71.237,16000000.0
2006-05-29 09:04:00,71.236,71.24,71.232,71.24,11200000.0
2006-05-29 09:05:00,71.236,71.24,71.234,71.238,11200000.0
2006-05-29 09:06:00,71.234,71.24,71.225,71.238,12800000.0
2006-05-29 09:07:00,71.241,71.241,71.232,71.233,12800000.0
2006-05-29 09:08:00,71.237,71.237,71.221,71.225,12800000.0
2006-05-29 09:09:00,71.224,71.229,71.212,71.229,17600000.0
2006-05-29 09:11:00,71.231,71.237,71.226,71.237,12800000.0
2006-05-29 09:13:00,71.221,71.221,71.214,71.221,11200000.0
2006-05-29 09:15:00,71.221,71.226,71.21,71.214,11200000.0
2006-05-29 09:16:00,71.21,71.218,71.21,71.212,12800000.0
2006-05-29 09:19:00,71.211,71.22,71.208,71.22,12800000.0
2006-05-29 09:20:00,71.227,71.235,71.223,71.235,16000000.0
2006-05-29 09:23:00,71.235,71.245,71.235,71.245,12800000.0
2006-05-29 09:25:00,71.241,71.242,71.222,71.222,12800000.0
2006-05-29 09:26:00,71.226,71.234,71.214,71.218,11200000.0
2006-05-29 09:27:00,71.207,71.213,71.206,71.213,11200000.0
2006-05-29 09:28:00,71.207,71.22,71.206,71.22,12800000.0
2006-05-29 09:29:00,71.219,71.223,71.215,71.215,11200000.0
2006-05-29 09:30:00,71.217,71.224,71.217,71.221,12800000.0
2006-05-29 09:33:00,71.221,71.225,71.215,71.22,12800000.0
2006-05-29 09:36:00,71.213,71.213,71.205,71.206,9600000.0
2006-05-29 09:37:00,71.213,71.22,71.158,71.212,16000000.0
2006-05-29 09:38:00,71.212,71.22,71.206,71.216,11200000.0
2006-05-29 09:39:00,71.22,71.22,71.212,71.213,12800000.0
2006-05-29 09:40:00,71.215,71.221,71.203,71.22,14400000.0
2006-05-29 09:41:00,71.222,71.223,71.218,71.218,11200000.0
2006-05-29 09:42:00,71.212,71.223,71.212,71.216,16000000.0
2006-05-29 09:45:00,71.219,71.224,71.215,71.217,12800000.0
2006-05-29 09:46:00,71.218,71.218,71.205,71.212,11200000.0
2006-05-29 09:48:00,71.216,71.222,71.205,71.218,11200000.0
2006-05-29 09:49:00,71.221,71.227,71.215,71.227,12800000.0
2006-05-29 09:50:00,71.228,71.228,71.219,71.22,16000000.0
2006-05-29 09:51:00,71.217,71.226,71.217,71.226,16000000.0
2006-05-29 09:52:00,71.229,71.245,71.229,71.245,14800000.0
2006-05-29 09:53:00,71.237,71.244,71.231,71.231,12800000.0
2006-05-29 09:54:00,71.235,71.235,71.229,71.23,17600000.0
2006-05-29 09:57:00,71.232,71.238,71.228,71.232,17600000.0
2006-05-29 10:01:00,71.228,71.239,71.228,71.233,12800000.0
2006-05-29 10:02:00,71.238,71.243,71.235,71.242,16000000.0
2006-05-29 10:03:00,71.236,71.238,71.222,71.231,11200000.0
2006-05-29 10:04:00,71.227,71.228,71.222,71.222,8000000.0
2006-05-29 10:05:00,71.207,71.21,71.197,71.197,14400000.0
2006-05-29 10:08:00,71.221,71.223,71.213,71.218,11200000.0
2006-05-29 10:11:00,71.2,71.204,71.191,71.195,11200000.0
2006-05-29 10:14:00,71.192,71.201,71.192,71.2,11200000.0
2006-05-29 10:18:00,71.203,71.21,71.189,71.199,11200000.0
2006-05-29 10:19:00,71.191,71.194,71.186,71.194,10600000.0
2006-05-29 10:20:00,71.196,71.196,71.178,71.181,17000000.0
2006-05-29 10:22:00,71.188,71.188,71.177,71.178,11200000.0
2006-05-29 10:23:00,71.193,71.202,71.186,71.202,11200000.0
2006-05-29 10:24:00,71.197,71.201,71.194,71.194,12800000.0
2006-05-29 10:25:00,71.198,71.198,71.185,71.189,11200000.0
2006-05-29 10:26:00,71.188,71.19,71.183,71.19,4200000.0
2006-05-29 10:27:00,71.189,71.194,71.186,71.194,11200000.0
2006-05-29 10:28:00,71.193,71.201,71.187,71.201,12800000.0
2006-05-29 10:29:00,71.188,71.189,71.183,71.183,11200000.0
2006-05-29 10:30:00,71.186,71.19,71.182,71.188,8000000.0
2006-05-29 10:31:00,71.192,71.2,71.182,71.2,12200000.0
2006-05-29 10:34:00,71.202,71.208,71.201,71.206,11200000.0
2006-05-29 10:35:00,71.204,71.204,71.19,71.194,11200000.0
2006-05-29 10:36:00,71.187,71.189,71.175,71.175,11200000.0
2006-05-29 10:37:00,71.177,71.19,71.093,71.18,11200000.0
2006-05-29 10:38:00,71.188,71.2,71.179,71.2,12800000.0
2006-05-29 10:39:00,71.182,71.192,71.182,71.186,11200000.0
2006-05-29 10:40:00,71.178,71.178,71.17,71.17,16000000.0
2006-05-29 10:41:00,71.174,71.186,71.174,71.186,12800000.0
2006-05-29 10:42:00,71.171,71.171,71.154,71.164,11200000.0
2006-05-29 10:44:00,71.174,71.181,71.173,71.179,12800000.0
2006-05-29 10:45:00,71.165,71.191,71.165,71.191,12800000.0
2006-05-29 10:46:00,71.178,71.181,71.173,71.175,12800000.0
2006-05-29 10:47:00,71.178,71.184,71.154,71.184,12800000.0
2006-05-29 10:48:00,71.185,71.19,71.18,71.19,12800000.0
2006-05-29 10:50:00,71.186,71.186,71.171,71.174,15400000.0
2006-05-29 10:51:00,71.184,71.192,71.183,71.188,17600000.0
2006-05-29 10:54:00,71.185,71.19,71.177,71.19,17600000.0
2006-05-29 10:58:00,71.184,71.185,71.091,71.183,12800000.0
2006-05-29 10:59:00,71.183,71.183,71.171,71.171,11200000.0
2006-05-29 11:00:00,71.182,71.184,71.178,71.179,12800000.0
2006-05-29 11:01:00,71.181,71.181,71.171,71.173,12800000.0
2006-05-29 11:03:00,71.198,71.204,71.189,71.197,12800000.0
2006-05-29 11:04:00,71.201,71.204,71.195,71.196,14400000.0
2006-05-29 11:05:00,71.197,71.205,71.187,71.205,17600000.0
2006-05-29 11:06:00,71.208,71.21,71.197,71.21,17600000.0
2006-05-29 11:07:00,71.207,71.207,71.19,71.203,17600000.0
2006-05-29 11:08:00,71.145,71.214,71.145,71.197,11200000.0
2006-05-29 11:09:00,71.19,71.192,71.182,71.186,17600000.0
2006-05-29 11:10:00,71.183,71.191,71.183,71.183,12800000.0
2006-05-29 11:12:00,71.187,71.203,71.186,71.186,17600000.0
2006-05-29 11:14:00,71.209,71.209,71.202,71.202,11200000.0
2006-05-29 11:15:00,71.194,71.198,71.186,71.198,11200000.0
2006-05-29 11:18:00,71.199,71.199,71.189,71.193,12800000.0
2006-05-29 11:21:00,71.195,71.203,71.193,71.203,14400000.0
2006-05-29 11:26:00,71.202,71.202,71.194,71.196,14400000.0
2006-05-29 11:27:00,71.191,71.195,71.179,71.186,11200000.0
2006-05-29 11:28:00,71.184,71.185,71.171,71.171,14400000.0
2006-05-29 11:29:00,71.175,71.185,71.175,71.18,14400000.0
2006-05-29 11:30:00,71.18,71.19,71.18,71.188,14400000.0
2006-05-29 11:31:00,71.191,71.191,71.178,71.182,10600000.0
2006-05-29 11:32:00,71.179,71.179,71.162,71.162,17600000.0
2006-05-29 11:33:00,71.154,71.154,71.139,71.139,12800000.0
2006-05-29 11:34:00,71.145,71.146,71.136,71.136,12800000.0
2006-05-29 11:35:00,71.15,71.15,71.132,71.132,11200000.0
2006-05-29 11:36:00,71.133,71.144,71.133,71.144,12800000.0
2006-05-29 11:39:00,71.137,71.137,71.118,71.126,11200000.0
2006-05-29 11:40:00,71.132,71.152,71.132,71.152,11200000.0
2006-05-29 11:45:00,71.15,71.151,71.136,71.136,14400000.0
2006-05-29 11:47:00,71.131,71.138,71.116,71.138,17600000.0
2006-05-29 11:48:00,71.135,71.135,71.115,71.128,11200000.0
2006-05-29 11:49:00,71.127,71.132,71.125,71.125,12800000.0
2006-05-29 11:50:00,71.127,71.127,71.118,71.122,12800000.0
2006-05-29 11:52:00,71.119,71.119,71.108,71.112,11200000.0
2006-05-29 11:53:00,71.113,71.118,71.102,71.118,16000000.0
2006-05-29 11:55:00,71.115,71.119,71.056,71.119,11200000.0
2006-05-29 11:56:00,71.123,71.133,71.123,71.127,12800000.0
2006-05-29 11:57:00,71.13,71.133,71.123,71.131,12800000.0
2006-05-29 11:58:00,71.132,71.132,71.122,71.122,11200000.0
2006-05-29 11:59:00,71.13,71.133,71.125,71.126,11200000.0
2006-05-29 12:00:00,71.13,71.13,71.114,71.114,11200000.0
2006-05-29 12:03:00,71.119,71.119,71.107,71.118,11200000.0
2006-05-29 12:04:00,71.126,71.132,71.119,71.131,17600000.0
2006-05-29 12:05:00,71.126,71.132,71.124,71.13,17600000.0
2006-05-29 12:09:00,71.135,71.14,71.131,71.135,14400000.0
2006-05-29 12:10:00,71.135,71.136,71.123,71.124,11200000.0
2006-05-29 12:12:00,71.13,71.13,71.123,71.125,11200000.0
2006-05-29 12:15:00,71.118,71.123,71.118,71.123,12800000.0
2006-05-29 12:17:00,71.122,71.126,71.064,71.115,17600000.0
2006-05-29 12:18:00,71.108,71.122,71.108,71.119,16000000.0
2006-05-29 12:19:00,71.115,71.121,71.103,71.12,12800000.0
2006-05-29 12:20:00,71.118,71.118,71.1,71.102,14400000.0
2006-05-29 12:25:00,71.111,71.117,71.111,71.117,11200000.0
2006-05-29 12:26:00,71.114,71.114,71.109,71.109,11200000.0
2006-05-29 12:27:00,71.107,71.112,71.105,71.112,11200000.0
2006-05-29 12:28:00,71.109,71.114,71.102,71.113,12800000.0
2006-05-29 12:30:00,71.11,71.121,71.11,71.121,17600000.0
2006-05-29 12:31:00,71.124,71.131,71.115,71.124,12800000.0
2006-05-29 12:33:00,71.135,71.135,71.123,71.13,14400000.0
2006-05-29 12:34:00,71.125,71.13,71.12,71.123,12800000.0
2006-05-29 12:35:00,71.123,71.129,71.121,71.124,11200000.0
2006-05-29 12:37:00,71.124,71.131,71.12,71.129,11200000.0
2006-05-29 12:38:00,71.133,71.133,71.039,71.126,17600000.0
2006-05-29 12:40:00,71.129,71.137,71.116,71.137,15400000.0
2006-05-29 12:41:00,71.139,71.146,71.139,71.141,12800000.0
2006-05-29 12:42:00,71.15,71.152,71.141,71.142,13800000.0
2006-05-29 12:43:00,71.146,71.159,71.146,71.159,12800000.0
2006-05-29 12:44:00,71.152,71.164,71.148,71.16,17600000.0
2006-05-29 12:45:00,71.162,71.167,71.156,71.167,16000000.0
2006-05-29 12:46:00,71.171,71.176,71.168,71.176,12800000.0
2006-05-29 12:47:00,71.168,71.168,71.151,71.168,12800000.0
2006-05-29 12:48:00,71.163,71.172,71.155,71.172,12800000.0
2006-05-29 12:49:00,71.168,71.168,71.15,71.162,16000000.0
2006-05-29 12:50:00,71.157,71.157,71.144,71.151,14400000.0
2006-05-29 12:51:00,71.161,71.169,71.159,71.161,11200000.0
2006-05-29 12:52:00,71.17,71.172,71.163,71.167,11200000.0
2006-05-29 12:55:00,71.164,71.17,71.164,71.168,16000000.0
2006-05-29 12:59:00,71.163,71.169,71.159,71.159,16000000.0
2006-05-29 13:00:00,71.159,71.167,71.154,71.167,12800000.0
2006-05-29 13:09:00,71.165,71.165,71.15,71.156,12800000.0
2006-05-29 13:11:00,71.15,71.156,71.15,71.154,11200000.0
2006-05-29 13:15:00,71.162,71.166,71.158,71.166,12800000.0
2006-05-29 13:16:00,71.159,71.173,71.159,71.166,17600000.0
2006-05-29 13:19:00,71.163,71.167,71.159,71.164,15400000.0
2006-05-29 13:24:00,71.155,71.155,71.093,71.148,8000000.0
2006-05-29 13:25:00,71.149,71.161,71.149,71.152,17600000.0
2006-05-29 13:27:00,71.156,71.165,71.15,71.165,12800000.0
2006-05-29 13:30:00,71.166,71.166,71.158,71.158,12800000.0
2006-05-29 13:34:00,71.172,71.178,71.17,71.178,14400000.0
2006-05-29 13:35:00,71.179,71.179,71.171,71.176,37200000.0
2006-05-29 13:36:00,71.177,71.182,71.177,71.182,17600000.0
2006-05-29 13:37:00,71.185,71.193,71.185,71.186,14400000.0
2006-05-29 13:39:00,71.175,71.185,71.174,71.185,14400000.0
2006-05-29 13:40:00,71.182,71.185,71.167,71.167,40000000.0
2006-05-29 13:41:00,71.165,71.165,71.155,71.161,16000000.0
2006-05-29 13:42:00,71.147,71.148,71.14,71.14,11200000.0
2006-05-29 13:44:00,71.141,71.154,71.141,71.143,33600000.0
2006-05-29 13:48:00,71.13,71.133,71.124,71.129,12800000.0
2006-05-29 13:49:00,71.134,71.134,71.128,71.128,17600000.0
2006-05-29 13:51:00,71.127,71.137,71.127,71.133,24000000.0
2006-05-29 13:54:00,71.137,71.151,71.137,71.151,25600000.0
2006-05-29 13:55:00,71.149,71.149,71.133,71.133,14400000.0
2006-05-29 13:56:00,71.133,71.147,71.133,71.139,14400000.0
2006-05-29 13:58:00,71.157,71.163,71.154,71.154,14400000.0
2006-05-29 13:59:00,71.153,71.161,71.15,71.153,31400000.0
2006-05-29 14:00:00,71.14,71.147,71.14,71.141,48000000.0
2006-05-29 14:01:00,71.142,71.142,71.133,71.137,32000000.0
2006-05-29 14:02:00,71.137,71.141,71.137,71.141,14400000.0
2006-05-29 14:04:00,71.14,71.146,71.14,71.146,11200000.0
2006-05-29 14:06:00,71.149,71.157,71.147,71.157,36800000.0
2006-05-29 14:08:00,71.159,71.168,71.159,71.166,16000000.0
2006-05-29 14:10:00,71.17,71.182,71.168,71.182,33600000.0
2006-05-29 14:13:00,71.2,71.204,71.195,71.204,14400000.0
2006-05-29 14:14:00,71.203,71.203,71.196,71.196,12800000.0
2006-05-29 14:15:00,71.19,71.196,71.186,71.186,28800000.0
2006-05-29 14:17:00,71.185,71.194,71.18,71.184,12800000.0
2006-05-29 14:18:00,71.186,71.186,71.135,71.135,16000000.0
2006-05-29 14:19:00,71.107,71.113,71.107,71.111,12800000.0
2006-05-29 14:20:00,71.124,71.134,71.124,71.125,25600000.0
2006-05-29 14:21:00,71.117,71.117,71.105,71.116,28800000.0
2006-05-29 14:22:00,71.103,71.105,71.082,71.085,11200000.0
2006-05-29 14:23:00,71.075,71.084,71.072,71.084,48000000.0
2006-05-29 14:25:00,71.092,71.104,71.092,71.103,12800000.0
2006-05-29 14:26:00,71.099,71.116,71.099,71.103,12800000.0
2006-05-29 14:27:00,71.108,71.132,71.108,71.132,17600000.0
2006-05-29 14:28:00,71.112,71.135,71.112,71.129,10600000.0
2006-05-29 14:29:00,71.145,71.145,71.134,71.135,36200000.0
2006-05-29 14:30:00,71.134,71.141,71.131,71.141,22400000.0
2006-05-29 14:32:00,71.142,71.145,71.136,71.144,8000000.0
2006-05-29 14:33:00,71.142,71.143,71.137,71.138,24000000.0
2006-05-29 14:34:00,71.148,71.158,71.148,71.155,12800000.0
2006-05-29 14:35:00,71.149,71.149,71.142,71.148,14400000.0
2006-05-29 14:36:00,71.156,71.174,71.156,71.169,11200000.0
2006-05-29 14:37:00,71.181,71.19,71.181,71.187,11200000.0
2006-05-29 14:40:00,71.187,71.195,71.176,71.187,13800000.0
2006-05-29 14:41:00,71.191,71.199,71.191,71.196,56000000.0
2006-05-29 14:44:00,71.193,71.193,71.185,71.185,12800000.0
2006-05-29 14:45:00,71.186,71.189,71.182,71.185,11200000.0
2006-05-29 14:46:00,71.181,71.186,71.181,71.184,11200000.0
2006-05-29 14:47:00,71.18,71.189,71.177,71.189,16000000.0
2006-05-29 14:49:00,71.18,71.181,71.171,71.181,32000000.0
2006-05-29 14:52:00,71.181,71.181,71.174,71.18,12800000.0
2006-05-29 14:53:00,71.176,71.178,71.17,71.176,17600000.0
2006-05-29 14:54:00,71.173,71.173,71.168,71.173,12800000.0
2006-05-29 14:55:00,71.176,71.181,71.167,71.181,16000000.0
2006-05-29 14:56:00,71.18,71.19,71.178,71.178,12800000.0
2006-05-29 14:59:00,71.189,71.199,71.185,71.199,16000000.0
2006-05-29 15:00:00,71.2,71.201,71.195,71.196,14400000.0
2006-05-29 15:01:00,71.192,71.2,71.192,71.193,12800000.0
2006-05-29 15:02:00,71.2,71.209,71.196,71.203,27200000.0
2006-05-29 15:05:00,71.202,71.218,71.202,71.216,11200000.0
2006-05-29 15:07:00,71.212,71.217,71.211,71.214,25600000.0
2006-05-29 15:09:00,71.221,71.239,71.221,71.227,16000000.0
2006-05-29 15:10:00,71.235,71.235,71.226,71.232,12800000.0
2006-05-29 15:14:00,71.237,71.244,71.237,71.244,35200000.0
2006-05-29 15:16:00,71.244,71.252,71.244,71.251,36200000.0
2006-05-29 15:19:00,71.253,71.258,71.253,71.258,16000000.0
2006-05-29 15:21:00,71.261,71.261,71.252,71.26,14400000.0
2006-05-29 15:23:00,71.262,71.267,71.26,71.264,48000000.0
2006-05-29 15:24:00,71.265,71.272,71.263,71.27,25600000.0
2006-05-29 15:25:00,71.266,71.273,71.263,71.268,27200000.0
2006-05-29 15:26:00,71.27,71.27,71.263,71.268,39400000.0
2006-05-29 15:27:00,71.256,71.257,71.248,71.248,28800000.0
2006-05-29 15:28:00,71.245,71.246,71.239,71.239,70400000.0
2006-05-29 15:30:00,71.148,71.28,71.111,71.144,115200000.0
2006-05-29 15:32:00,71.225,71.247,71.225,71.247,30400000.0
2006-05-29 15:34:00,71.255,71.255,71.217,71.217,22400000.0
2006-05-29 15:35:00,71.221,71.257,71.221,71.257,33600000.0
2006-05-29 15:36:00,71.262,71.262,71.256,71.257,32000000.0
2006-05-29 15:37:00,71.255,71.267,71.255,71.257,30400000.0
2006-05-29 15:38:00,71.258,71.264,71.256,71.257,59600000.0
2006-05-29 15:39:00,71.259,71.264,71.254,71.264,36800000.0
2006-05-29 15:41:00,71.262,71.262,71.253,71.256,25600000.0
2006-05-29 15:42:00,71.257,71.266,71.257,71.266,43200000.0
2006-05-29 15:48:00,71.263,71.268,71.259,71.259,27200000.0
2006-05-29 15:49:00,71.26,71.267,71.256,71.265,11200000.0
2006-05-29 15:50:00,71.269,71.269,71.237,71.237,11200000.0
2006-05-29 15:51:00,71.219,71.219,71.207,71.207,12800000.0
2006-05-29 15:52:00,71.192,71.192,71.165,71.165,20800000.0
2006-05-29 15:53:00,71.166,71.17,71.163,71.163,24000000.0
2006-05-29 15:55:00,71.158,71.165,71.157,71.159,24000000.0
2006-05-29 15:56:00,71.158,71.166,71.156,71.164,51200000.0
2006-05-29 15:57:00,71.161,71.174,71.161,71.167,12800000.0
2006-05-29 15:58:00,71.172,71.172,71.159,71.165,19200000.0
2006-05-29 15:59:00,71.168,71.173,71.165,71.167,36800000.0
2006-05-29 16:00:00,71.174,71.19,71.168,71.168,51200000.0
2006-05-29 16:01:00,71.16,71.184,71.16,71.184,42000000.0
2006-05-29 16:03:00,71.185,71.193,71.183,71.19,64000000.0
2006-05-29 16:04:00,71.194,71.199,71.192,71.199,44800000.0
2006-05-29 16:05:00,71.192,71.199,71.19,71.199,47400000.0
2006-05-29 16:06:00,71.193,71.197,71.186,71.186,35200000.0
2006-05-29 16:07:00,71.189,71.189,71.173,71.181,32000000.0
2006-05-29 16:08:00,71.173,71.181,71.173,71.18,44800000.0
2006-05-29 16:09:00,71.183,71.189,71.182,71.187,45200000.0
2006-05-29 16:10:00,71.184,71.191,71.18,71.19,41600000.0
2006-05-29 16:11:00,71.186,71.193,71.186,71.19,14400000.0
2006-05-29 16:12:00,71.191,71.191,71.176,71.176,56000000.0
2006-05-29 16:13:00,71.171,71.177,71.166,71.176,11200000.0
2006-05-29 16:14:00,71.183,71.189,71.172,71.172,49600000.0
2006-05-29 16:15:00,71.171,71.182,71.171,71.182,59200000.0
2006-05-29 16:16:00,71.178,71.184,71.173,71.179,17600000.0
2006-05-29 16:17:00,71.167,71.171,71.164,71.171,38400000.0
2006-05-29 16:19:00,71.172,71.176,71.171,71.173,21800000.0
2006-05-29 16:20:00,71.175,71.177,71.171,71.171,11200000.0
2006-05-29 16:23:00,71.176,71.183,71.173,71.176,43200000.0
2006-05-29 16:24:00,71.182,71.187,71.178,71.183,17600000.0
2006-05-29 16:25:00,71.195,71.196,71.19,71.194,33600000.0
2006-05-29 16:26:00,71.189,71.189,71.183,71.184,17600000.0
2006-05-29 16:27:00,71.182,71.187,71.182,71.187,35200000.0
2006-05-29 16:28:00,71.183,71.192,71.18,71.188,27200000.0
2006-05-29 16:29:00,71.191,71.196,71.19,71.196,11200000.0
2006-05-29 16:30:00,71.194,71.206,71.178,71.178,11200000.0
2006-05-29 16:35:00,71.2,71.2,71.183,71.183,52800000.0
2006-05-29 16:36:00,71.182,71.192,71.179,71.192,51200000.0
2006-05-29 16:38:00,71.198,71.2,71.19,71.194,40000000.0
2006-05-29 16:39:00,71.191,71.195,71.184,71.188,35200000.0
2006-05-29 16:40:00,71.175,71.182,71.166,71.182,55400000.0
2006-05-29 16:41:00,71.171,71.179,71.165,71.179,73000000.0
2006-05-29 16:42:00,71.171,71.172,71.161,71.161,53800000.0
2006-05-29 16:44:00,71.163,71.169,71.159,71.169,10600000.0
2006-05-29 16:45:00,71.156,71.174,71.156,71.174,57600000.0
2006-05-29 16:46:00,71.18,71.191,71.18,71.187,11200000.0
2006-05-29 16:47:00,71.188,71.197,71.182,71.197,70400000.0
2006-05-29 16:48:00,71.193,71.21,71.193,71.21,52200000.0
2006-05-29 16:49:00,71.212,71.221,71.209,71.215,36800000.0
2006-05-29 16:50:00,71.223,71.245,71.215,71.238,75200000.0
2006-05-29 16:51:00,71.237,71.246,71.237,71.239,32000000.0
2006-05-29 16:52:00,71.235,71.241,71.234,71.235,46400000.0
2006-05-29 16:53:00,71.238,71.239,71.232,71.233,30400000.0
2006-05-29 16:54:00,71.237,71.237,71.228,71.237,11200000.0
2006-05-29 16:55:00,71.241,71.25,71.239,71.239,26600000.0
2006-05-29 16:56:00,71.221,71.228,71.217,71.223,37200000.0
2006-05-29 16:58:00,71.217,71.217,71.197,71.197,12800000.0
2006-05-29 16:59:00,71.194,71.206,71.191,71.198,50600000.0
2006-05-29 17:00:00,71.211,71.224,71.21,71.218,49600000.0
2006-05-29 17:01:00,71.231,71.234,71.225,71.234,40000000.0
2006-05-29 17:02:00,71.243,71.243,71.229,71.23,34000000.0
2006-05-29 17:06:00,71.238,71.247,71.236,71.247,58600000.0
2006-05-29 17:07:00,71.265,71.303,71.265,71.303,35600000.0
2006-05-29 17:08:00,71.301,71.31,71.301,71.305,68800000.0
2006-05-29 17:09:00,71.31,71.313,71.301,71.301,59600000.0
2006-05-29 17:10:00,71.297,71.304,71.296,71.304,25000000.0
2006-05-29 17:11:00,71.333,71.344,71.333,71.344,37800000.0
2006-05-29 17:13:00,71.346,71.346,71.337,71.343,28800000.0
2006-05-29 17:14:00,71.345,71.35,71.337,71.35,21800000.0
2006-05-29 17:15:00,71.36,71.36,71.341,71.35,19200000.0
2006-05-29 17:16:00,71.368,71.369,71.362,71.365,17600000.0
2006-05-29 17:17:00,71.369,71.369,71.352,71.352,38400000.0
2006-05-29 17:18:00,71.352,71.361,71.35,71.358,57600000.0
2006-05-29 17:19:00,71.357,71.367,71.357,71.367,24000000.0
2006-05-29 17:20:00,71.36,71.366,71.36,71.363,16000000.0
2006-05-29 17:21:00,71.363,71.363,71.349,71.352,29200000.0
2006-05-29 17:22:00,71.349,71.357,71.349,71.35,18600000.0
2006-05-29 17:25:00,71.35,71.35,71.339,71.345,17600000.0
2006-05-29 17:26:00,71.354,71.359,71.354,71.356,12800000.0
2006-05-29 17:27:00,71.362,71.363,71.354,71.357,46400000.0
2006-05-29 17:28:00,71.355,71.363,71.349,71.363,12200000.0
2006-05-29 17:29:00,71.368,71.369,71.358,71.363,27200000.0
2006-05-29 17:30:00,71.336,71.346,71.334,71.335,17600000.0
2006-05-29 17:31:00,71.334,71.338,71.328,71.334,88000000.0
2006-05-29 17:32:00,71.329,71.336,71.327,71.333,52800000.0
2006-05-29 17:33:00,71.344,71.349,71.342,71.349,36800000.0
2006-05-29 17:34:00,71.344,71.344,71.336,71.338,64000000.0
2006-05-29 17:35:00,71.329,71.329,71.321,71.322,42600000.0
2006-05-29 17:37:00,71.323,71.331,71.323,71.323,16000000.0
2006-05-29 17:39:00,71.317,71.324,71.313,71.324,16000000.0
2006-05-29 17:42:00,71.318,71.319,71.315,71.319,4800000.0
2006-05-29 17:43:00,71.328,71.328,71.311,71.316,17600000.0
2006-05-29 17:45:00,71.314,71.319,71.314,71.317,30400000.0
2006-05-29 17:46:00,71.317,71.317,71.285,71.294,41000000.0
2006-05-29 17:48:00,71.303,71.332,71.303,71.332,57600000.0
2006-05-29 17:49:00,71.341,71.346,71.334,71.34,46400000.0
2006-05-29 17:50:00,71.33,71.346,71.33,71.343,7400000.0
2006-05-29 17:51:00,71.342,71.347,71.338,71.345,49600000.0
2006-05-29 17:52:00,71.33,71.33,71.3,71.3,43200000.0
2006-05-29 17:53:00,71.292,71.297,71.285,71.295,33600000.0
2006-05-29 17:54:00,71.292,71.292,71.281,71.292,37800000.0
2006-05-29 17:55:00,71.291,71.293,71.286,71.287,40000000.0
2006-05-29 17:56:00,71.286,71.291,71.283,71.286,44800000.0
2006-05-29 17:57:00,71.28,71.283,71.271,71.283,36800000.0
2006-05-29 17:58:00,71.286,71.294,71.284,71.29,17600000.0
2006-05-29 17:59:00,71.296,71.299,71.284,71.287,61800000.0
2006-05-29 18:00:00,71.287,71.292,71.286,71.292,50600000.0
2006-05-29 18:01:00,71.301,71.321,71.301,71.321,32000000.0
2006-05-29 18:04:00,71.328,71.332,71.324,71.324,33600000.0
2006-05-29 18:05:00,71.322,71.322,71.314,71.315,12800000.0
2006-05-29 18:09:00,71.317,71.328,71.315,71.328,33600000.0
2006-05-29 18:10:00,71.33,71.33,71.311,71.316,16000000.0
2006-05-29 18:11:00,71.319,71.338,71.316,71.338,12800000.0
2006-05-29 18:13:00,71.344,71.351,71.342,71.342,27600000.0
2006-05-29 18:17:00,71.336,71.342,71.333,71.336,43600000.0
2006-05-29 18:18:00,71.336,71.341,71.335,71.339,30400000.0
2006-05-29 18:19:00,71.337,71.337,71.324,71.324,46400000.0
2006-05-29 18:34:00,71.318,71.32,71.314,71.316,19600000.0
2006-05-29 18:49:00,71.317,71.321,71.313,71.315,23400000.0
2006-05-29 18:50:00,71.318,71.329,71.315,71.315,46400000.0
2006-05-29 18:54:00,71.333,71.333,71.327,71.329,19200000.0
2006-05-29 18:55:00,71.317,71.323,71.309,71.314,22400000.0
2006-05-29 18:56:00,71.306,71.309,71.301,71.309,16000000.0
2006-05-29 18:57:00,71.314,71.314,71.31,71.311,19200000.0
2006-05-29 18:59:00,71.313,71.321,71.31,71.31,31400000.0
2006-05-29 19:01:00,71.311,71.314,71.306,71.306,11200000.0
2006-05-29 19:06:00,71.299,71.299,71.284,71.288,56000000.0
2006-05-29 19:07:00,71.287,71.292,71.286,71.292,35200000.0
2006-05-29 19:08:00,71.294,71.297,71.29,71.297,22200000.0
2006-05-29 19:11:00,71.3,71.3,71.285,71.285,17600000.0
2006-05-29 19:13:00,71.275,71.291,71.275,71.291,16000000.0
2006-05-29 19:14:00,71.297,71.3,71.293,71.299,12800000.0
2006-05-29 19:19:00,71.305,71.308,71.299,71.303,11200000.0
2006-05-29 19:20:00,71.296,71.301,71.286,71.301,13800000.0
2006-05-29 19:29:00,71.301,71.308,71.301,71.301,12800000.0
2006-05-29 19:31:00,71.312,71.318,71.311,71.316,11200000.0
2006-05-29 19:39:00,71.319,71.326,71.318,71.323,12800000.0
2006-05-29 19:41:00,71.31,71.312,71.303,71.312,11200000.0
2006-05-29 19:42:00,71.372,71.404,71.372,71.404,11200000.0
2006-05-29 19:43:00,71.405,71.411,71.401,71.406,11200000.0
2006-05-29 19:44:00,71.401,71.401,71.382,71.395,11200000.0
2006-05-29 19:50:00,71.384,71.387,71.381,71.381,12800000.0
2006-05-29 19:53:00,71.376,71.376,71.369,71.371,11200000.0
2006-05-29 19:59:00,71.365,71.379,71.365,71.379,6400000.0
2006-05-29 20:03:00,71.383,71.383,71.377,71.381,16000000.0
2006-05-29 20:04:00,71.371,71.382,71.369,71.374,30400000.0
2006-05-29 20:07:00,71.368,71.371,71.364,71.365,17600000.0
2006-05-29 20:09:00,71.369,71.371,71.363,71.363,11200000.0
2006-05-29 20:10:00,71.361,71.38,71.361,71.376,14400000.0
2006-05-29 20:11:00,71.362,71.362,71.343,71.343,11200000.0
2006-05-29 20:12:00,71.341,71.343,71.337,71.337,11200000.0
2006-05-29 20:13:00,71.325,71.335,71.325,71.335,11200000.0
2006-05-29 20:14:00,71.331,71.331,71.267,71.323,14400000.0
2006-05-29 20:16:00,71.324,71.326,71.318,71.321,29200000.0
2006-05-29 20:17:00,71.318,71.318,71.302,71.308,33000000.0
2006-05-29 20:18:00,71.307,71.307,71.29,71.294,11200000.0
2006-05-29 20:19:00,71.278,71.278,71.269,71.27,11200000.0
2006-05-29 20:20:00,71.259,71.275,71.258,71.275,19200000.0
2006-05-29 20:21:00,71.27,71.27,71.259,71.264,12800000.0
2006-05-29 20:22:00,71.256,71.261,71.252,71.253,14400000.0
2006-05-29 20:23:00,71.242,71.246,71.236,71.237,12800000.0
2006-05-29 20:24:00,71.232,71.24,71.232,71.237,16000000.0
2006-05-29 20:25:00,71.233,71.245,71.233,71.242,11200000.0
2006-05-29 20:27:00,71.236,71.236,71.219,71.219,15400000.0
2006-05-29 20:28:00,71.225,71.225,71.209,71.223,11200000.0
2006-05-29 20:29:00,71.219,71.226,71.217,71.226,12800000.0
2006-05-29 20:30:00,71.229,71.234,71.225,71.232,27200000.0
2006-05-29 20:31:00,71.233,71.244,71.23,71.244,11200000.0
2006-05-29 20:32:00,71.253,71.253,71.253,71.253,3200000.0
2006-05-29 20:35:00,71.261,71.267,71.26,71.264,11200000.0
2006-05-29 20:36:00,71.262,71.263,71.249,71.261,16000000.0
2006-05-29 20:38:00,71.257,71.269,71.257,71.259,12800000.0
2006-05-29 20:39:00,71.261,71.261,71.252,71.254,11200000.0
2006-05-29 20:41:00,71.265,71.265,71.256,71.257,14400000.0
2006-05-29 20:42:00,71.246,71.246,71.235,71.237,11200000.0
2006-05-29 20:43:00,71.246,71.246,71.236,71.236,14400000.0
2006-05-29 20:45:00,71.24,71.245,71.237,71.245,12800000.0
2006-05-29 20:46:00,71.249,71.257,71.247,71.254,14400000.0
2006-05-29 20:47:00,71.259,71.262,71.251,71.262,12800000.0
2006-05-29 20:49:00,71.262,71.267,71.26,71.26,8000000.0
2006-05-29 20:50:00,71.264,71.264,71.251,71.258,14400000.0
2006-05-29 20:56:00,71.239,71.239,71.227,71.228,8000000.0
2006-05-29 21:00:00,71.228,71.228,71.212,71.219,17600000.0
2006-05-29 21:01:00,71.199,71.215,71.197,71.215,11200000.0
2006-05-29 21:02:00,71.212,71.212,71.2,71.2,16000000.0
2006-05-29 21:04:00,71.199,71.2,71.191,71.2,16000000.0
2006-05-29 21:05:00,71.201,71.205,71.18,71.199,13200000.0
2006-05-29 21:06:00,71.197,71.202,71.192,71.192,12200000.0
2006-05-29 21:08:00,71.202,71.202,71.194,71.198,16000000.0
2006-05-29 21:09:00,71.187,71.205,71.187,71.195,8000000.0
2006-05-29 21:10:00,71.199,71.207,71.199,71.202,12800000.0
2006-05-29 21:12:00,71.202,71.208,71.202,71.204,12800000.0
2006-05-29 21:14:00,71.204,71.208,71.193,71.206,12200000.0
2006-05-29 21:15:00,71.207,71.217,71.207,71.213,14800000.0
2006-05-29 21:17:00,71.21,71.218,71.208,71.208,13200000.0
2006-05-29 21:36:00,71.2,71.223,71.2,71.223,9600000.0
2006-05-29 21:37:00,71.213,71.235,71.213,71.233,16000000.0
2006-05-29 21:38:00,71.231,71.276,71.159,71.159,12800000.0
2006-05-29 21:39:00,71.229,71.232,71.226,71.228,11200000.0
2006-05-29 21:41:00,71.228,71.233,71.222,71.222,12800000.0
2006-05-29 21:44:00,71.234,71.234,71.225,71.23,12800000.0
2006-05-29 21:46:00,71.233,71.234,71.225,71.234,14400000.0
2006-05-29 21:48:00,71.231,71.233,71.219,71.232,15400000.0
2006-05-29 21:50:00,71.237,71.237,71.216,71.231,12800000.0
2006-05-29 21:51:00,71.243,71.247,71.239,71.239,17600000.0
2006-05-29 21:52:00,71.252,71.262,71.249,71.258,12800000.0
2006-05-29 22:02:00,71.241,71.241,71.229,71.235,16000000.0
2006-05-29 22:08:00,71.23,71.243,71.226,71.243,16000000.0
2006-05-29 22:09:00,71.23,71.238,71.222,71.238,12800000.0
2006-05-29 22:11:00,71.242,71.242,71.231,71.237,8000000.0
2006-05-29 22:12:00,71.241,71.246,71.236,71.246,12800000.0
2006-05-29 22:19:00,71.242,71.243,71.231,71.231,14400000.0
2006-05-29 22:26:00,71.234,71.246,71.234,71.246,17600000.0
2006-05-29 22:32:00,71.243,71.243,71.178,71.237,11200000.0
2006-05-29 22:33:00,71.235,71.24,71.228,71.236,11200000.0
2006-05-29 22:34:00,71.244,71.26,71.238,71.238,11200000.0
2006-05-29 22:37:00,71.249,71.253,71.248,71.25,25600000.0
2006-05-29 22:39:00,71.256,71.265,71.256,71.265,12200000.0
2006-05-29 22:41:00,71.269,71.269,71.255,71.264,10600000.0
2006-05-29 22:43:00,71.255,71.267,71.253,71.267,16000000.0
2006-05-29 22:54:00,71.274,71.278,71.265,71.278,11200000.0
2006-05-29 22:58:00,71.276,71.289,71.276,71.289,6400000.0
2006-05-29 22:59:00,71.291,71.294,71.289,71.291,17600000.0
2006-05-29 23:39:00,71.298,71.299,71.294,71.297,11200000.0
2006-05-29 23:40:00,71.293,71.293,71.274,71.282,35600000.0
2006-05-29 23:41:00,71.288,71.288,71.275,71.281,12800000.0
2006-05-29 23:42:00,71.28,71.28,71.266,71.278,11200000.0
2006-05-29 23:43:00,71.279,71.279,71.271,71.279,11200000.0
2006-05-29 23:46:00,71.278,71.286,71.278,71.28,17600000.0
2006-05-29 23:47:00,71.282,71.282,71.268,71.268,12800000.0
2006-05-29 23:48:00,71.254,71.259,71.193,71.254,8000000.0
2006-05-29 23:49:00,71.248,71.25,71.238,71.25,12800000.0
2006-05-29 23:50:00,71.248,71.248,71.242,71.247,11200000.0
2006-05-29 23:51:00,71.241,71.241,71.217,71.229,12200000.0
2006-05-29 23:52:00,71.222,71.225,71.213,71.221,12800000.0
2006-05-29 23:53:00,71.209,71.209,71.205,71.205,11200000.0
2006-05-29 23:54:00,71.208,71.217,71.187,71.217,14400000.0
2006-05-29 23:56:00,71.128,71.214,71.128,71.209,11200000.0
2006-05-30 00:00:00,71.228,71.24,71.228,71.24,9600000.0
2006-05-30 00:01:00,71.246,71.252,71.238,71.249,12800000.0
2006-05-30 00:06:00,71.256,71.29,71.256,71.29,11200000.0
2006-05-30 00:14:00,71.296,71.299,71.288,71.296,14400000.0
2006-05-30 00:19:00,71.29,71.295,71.278,71.278,12800000.0
2006-05-30 00:21:00,71.282,71.282,71.272,71.275,12800000.0
2006-05-30 00:22:00,71.27,71.283,71.264,71.264,17600000.0
2006-05-30 00:23:00,71.278,71.288,71.274,71.286,12800000.0
2006-05-30 00:25:00,71.294,71.294,71.274,71.274,11200000.0
2006-05-30 00:27:00,71.267,71.281,71.267,71.281,12800000.0
2006-05-30 00:28:00,71.268,71.278,71.268,71.274,32000000.0
2006-05-30 00:30:00,71.292,71.292,71.274,71.274,8000000.0
2006-05-30 00:37:00,71.265,71.265,71.256,71.256,12200000.0
2006-05-30 00:38:00,71.256,71.256,71.25,71.253,12800000.0
2006-05-30 00:39:00,71.245,71.254,71.241,71.249,17600000.0
2006-05-30 00:40:00,71.258,71.262,71.258,71.262,8000000.0
2006-05-30 00:41:00,71.265,71.276,71.263,71.276,16000000.0
2006-05-30 00:42:00,71.262,71.277,71.262,71.277,12800000.0
2006-05-30 00:44:00,71.284,71.298,71.271,71.298,17600000.0
2006-05-30 00:45:00,71.297,71.31,71.297,71.305,12800000.0
2006-05-30 00:46:00,71.314,71.331,71.312,71.328,14400000.0
2006-05-30 00:47:00,71.329,71.33,71.323,71.329,12800000.0
2006-05-30 00:48:00,71.33,71.33,71.314,71.314,12800000.0
2006-05-30 00:49:00,71.317,71.317,71.302,71.302,11200000.0
2006-05-30 00:52:00,71.317,71.322,71.311,71.311,11200000.0
2006-05-30 00:53:00,71.327,71.334,71.327,71.329,11200000.0
2006-05-30 00:56:00,71.326,71.336,71.326,71.334,12800000.0
2006-05-30 00:57:00,71.338,71.338,71.33,71.332,12200000.0
2006-05-30 00:58:00,71.335,71.344,71.333,71.344,12800000.0
2006-05-30 00:59:00,71.341,71.343,71.332,71.334,11200000.0
2006-05-30 01:02:00,71.334,71.343,71.334,71.343,8000000.0
2006-05-30 01:03:00,71.336,71.343,71.334,71.334,11200000.0
2006-05-30 01:04:00,71.329,71.329,71.31,71.31,12800000.0
2006-05-30 01:05:00,71.315,71.32,71.298,71.32,11200000.0
2006-05-30 01:06:00,71.324,71.418,71.293,71.418,12800000.0
2006-05-30 01:09:00,71.437,71.437,71.429,71.432,17600000.0
2006-05-30 01:10:00,71.435,71.435,71.42,71.426,16000000.0
2006-05-30 01:11:00,71.433,71.435,71.427,71.434,11200000.0
2006-05-30 01:13:00,71.435,71.435,71.413,71.413,8000000.0
2006-05-30 01:14:00,71.403,71.417,71.403,71.415,16000000.0
2006-05-30 01:15:00,71.415,71.42,71.411,71.413,12800000.0
2006-05-30 01:17:00,71.416,71.423,71.408,71.419,11200000.0
2006-05-30 01:18:00,71.423,71.423,71.411,71.412,12800000.0
2006-05-30 01:19:00,71.411,71.418,71.4,71.417,16000000.0
2006-05-30 01:20:00,71.414,71.432,71.414,71.432,11200000.0
2006-05-30 01:21:00,71.444,71.461,71.441,71.442,12600000.0
2006-05-30 01:22:00,71.44,71.451,71.439,71.451,12800000.0
2006-05-30 01:23:00,71.457,71.469,71.457,71.466,11200000.0
2006-05-30 01:24:00,71.467,71.467,71.455,71.459,12800000.0
2006-05-30 01:25:00,71.461,71.461,71.435,71.445,12800000.0
2006-05-30 01:26:00,71.443,71.443,71.425,71.438,11200000.0
2006-05-30 01:27:00,71.425,71.426,71.414,71.414,12800000.0
2006-05-30 01:30:00,71.405,71.405,71.389,71.389,11200000.0
2006-05-30 01:31:00,71.401,71.407,71.4,71.405,11200000.0
2006-05-30 01:32:00,71.408,71.408,71.392,71.393,12800000.0
2006-05-30 01:35:00,71.397,71.398,71.384,71.393,14400000.0
2006-05-30 01:37:00,71.391,71.395,71.388,71.391,14400000.0
2006-05-30 01:38:00,71.382,71.396,71.374,71.396,17600000.0
2006-05-30 01:39:00,71.395,71.399,71.389,71.389,13800000.0
2006-05-30 01:40:00,71.391,71.402,71.387,71.402,11200000.0
2006-05-30 01:41:00,71.401,71.412,71.397,71.408,12800000.0
2006-05-30 01:42:00,71.396,71.401,71.393,71.401,10600000.0
2006-05-30 01:43:00,71.405,71.405,71.385,71.389,11200000.0
2006-05-30 01:44:00,71.381,71.381,71.367,71.379,12800000.0
2006-05-30 01:45:00,71.38,71.387,71.371,71.386,16000000.0
2006-05-30 01:47:00,71.376,71.379,71.367,71.367,14400000.0
2006-05-30 01:48:00,71.368,71.372,71.353,71.363,12800000.0
2006-05-30 01:49:00,71.362,71.371,71.362,71.368,16000000.0
2006-05-30 01:50:00,71.39,71.434,71.39,71.434,14400000.0
2006-05-30 01:51:00,71.431,71.442,71.431,71.442,11600000.0
2006-05-30 01:52:00,71.457,71.457,71.432,71.432,20800000.0
2006-05-30 01:53:00,71.435,71.448,71.434,71.434,13800000.0
2006-05-30 01:54:00,71.444,71.459,71.443,71.459,8000000.0
2006-05-30 01:55:00,71.467,71.489,71.467,71.487,12800000.0
2006-05-30 01:56:00,71.479,71.479,71.462,71.464,13200000.0
2006-05-30 01:57:00,71.472,71.485,71.471,71.485,11200000.0
2006-05-30 01:58:00,71.487,71.487,71.478,71.478,11200000.0
2006-05-30 01:59:00,71.479,71.479,71.465,71.465,3200000.0
2006-05-30 02:00:00,71.479,71.483,71.475,71.481,10600000.0
2006-05-30 02:01:00,71.491,71.5,71.486,71.5,17600000.0
2006-05-30 02:02:00,71.492,71.492,71.483,71.483,12800000.0
2006-05-30 02:03:00,71.481,71.484,71.473,71.476,16000000.0
2006-05-30 02:04:00,71.477,71.48,71.476,71.479,12800000.0
2006-05-30 02:05:00,71.484,71.49,71.48,71.49,12800000.0
2006-05-30 02:06:00,71.488,71.495,71.488,71.49,12800000.0
2006-05-30 02:07:00,71.492,71.523,71.492,71.523,12800000.0
2006-05-30 02:08:00,71.533,71.54,71.526,71.53,17600000.0
2006-05-30 02:09:00,71.52,71.52,71.503,71.511,16000000.0
2006-05-30 02:10:00,71.501,71.508,71.501,71.503,9600000.0
2006-05-30 02:11:00,71.52,71.538,71.513,71.538,12800000.0
2006-05-30 02:12:00,71.54,71.54,71.515,71.515,11200000.0
2006-05-30 02:13:00,71.511,71.522,71.511,71.519,11200000.0
2006-05-30 02:14:00,71.519,71.519,71.504,71.504,10600000.0
2006-05-30 02:15:00,71.518,71.534,71.517,71.517,11200000.0
2006-05-30 02:16:00,71.512,71.529,71.458,71.529,8400000.0
2006-05-30 02:17:00,71.521,71.521,71.509,71.512,11200000.0
2006-05-30 02:18:00,71.514,71.52,71.509,71.513,12800000.0
2006-05-30 02:19:00,71.498,71.504,71.487,71.493,13200000.0
2006-05-30 02:20:00,71.483,71.49,71.483,71.483,8000000.0
2006-05-30 02:21:00,71.478,71.497,71.478,71.497,17600000.0
2006-05-30 02:22:00,71.498,71.498,71.476,71.476,12800000.0
2006-05-30 02:23:00,71.468,71.472,71.459,71.459,12800000.0
2006-05-30 02:24:00,71.45,71.472,71.376,71.471,11200000.0
2006-05-30 02:25:00,71.474,71.482,71.472,71.472,17600000.0
2006-05-30 02:26:00,71.488,71.502,71.479,71.502,17600000.0
2006-05-30 02:27:00,71.493,71.497,71.488,71.497,17600000.0
2006-05-30 02:28:00,71.494,71.503,71.49,71.498,14400000.0
2006-05-30 02:29:00,71.482,71.489,71.477,71.489,11200000.0
2006-05-30 02:30:00,71.493,71.498,71.492,71.492,11200000.0
2006-05-30 02:31:00,71.491,71.508,71.49,71.5,17600000.0
2006-05-30 02:32:00,71.506,71.506,71.485,71.503,11200000.0
2006-05-30 02:33:00,71.497,71.509,71.492,71.509,11200000.0
2006-05-30 02:35:00,71.51,71.513,71.503,71.503,12800000.0
2006-05-30 02:38:00,71.493,71.493,71.486,71.492,12800000.0
2006-05-30 02:39:00,71.495,71.504,71.493,71.493,16000000.0
2006-05-30 02:40:00,71.49,71.49,71.468,71.487,12800000.0
2006-05-30 02:41:00,71.49,71.497,71.483,71.497,11200000.0
2006-05-30 02:43:00,71.495,71.502,71.494,71.494,11200000.0
2006-05-30 02:44:00,71.498,71.499,71.492,71.498,12800000.0
2006-05-30 02:45:00,71.48,71.49,71.474,71.488,11200000.0
2006-05-30 02:48:00,71.491,71.494,71.485,71.485,14400000.0
2006-05-30 02:49:00,71.488,71.493,71.485,71.493,17600000.0
2006-05-30 02:50:00,71.491,71.495,71.488,71.495,11200000.0
2006-05-30 02:51:00,71.497,71.501,71.484,71.491,11200000.0
2006-05-30 02:52:00,71.489,71.496,71.433,71.492,11200000.0
2006-05-30 02:53:00,71.503,71.507,71.477,71.477,11200000.0
2006-05-30 02:54:00,71.393,71.494,71.393,71.494,11200000.0
2006-05-30 02:55:00,71.489,71.504,71.489,71.503,11200000.0
2006-05-30 02:56:00,71.504,71.504,71.49,71.503,11200000.0
2006-05-30 02:57:00,71.507,71.507,71.484,71.488,11200000.0
2006-05-30 02:58:00,71.475,71.481,71.462,71.477,8000000.0
2006-05-30 03:00:00,71.474,71.474,71.353,71.353,11200000.0
2006-05-30 03:01:00,71.452,71.457,71.441,71.443,11200000.0
2006-05-30 03:03:00,71.433,71.442,71.429,71.441,14400000.0
2006-05-30 03:04:00,71.444,71.455,71.444,71.448,11200000.0
2006-05-30 03:06:00,71.447,71.458,71.444,71.458,16000000.0
2006-05-30 03:07:00,71.449,71.455,71.431,71.431,14400000.0
2006-05-30 03:08:00,71.43,71.439,71.418,71.432,11200000.0
2006-05-30 03:09:00,71.439,71.442,71.433,71.433,11200000.0
2006-05-30 03:10:00,71.439,71.445,71.435,71.44,16000000.0
2006-05-30 03:11:00,71.435,71.445,71.431,71.431,11200000.0
2006-05-30 03:12:00,71.432,71.454,71.432,71.433,17600000.0
2006-05-30 03:13:00,71.461,71.465,71.458,71.465,16000000.0
2006-05-30 03:14:00,71.468,71.468,71.455,71.455,11600000.0
2006-05-30 03:15:00,71.442,71.446,71.434,71.443,17600000.0
2006-05-30 03:16:00,71.438,71.451,71.435,71.44,14400000.0
2006-05-30 03:17:00,71.434,71.45,71.431,71.45,11200000.0
2006-05-30 03:18:00,71.45,71.452,71.438,71.444,12800000.0
2006-05-30 03:19:00,71.454,71.461,71.45,71.456,12800000.0
2006-05-30 03:21:00,71.461,71.465,71.454,71.462,14400000.0
2006-05-30 03:22:00,71.457,71.457,71.452,71.454,11200000.0
2006-05-30 03:23:00,71.464,71.464,71.443,71.451,9600000.0
2006-05-30 03:24:00,71.455,71.465,71.452,71.465,9600000.0
2006-05-30 03:25:00,71.465,71.468,71.457,71.463,17600000.0
2006-05-30 03:26:00,71.463,71.463,71.448,71.448,12800000.0
2006-05-30 03:28:00,71.469,71.469,71.458,71.458,11200000.0
2006-05-30 03:29:00,71.455,71.471,71.445,71.45,12800000.0
2006-05-30 03:30:00,71.461,71.503,71.41,71.498,17600000.0
2006-05-30 03:31:00,71.503,71.512,71.503,71.512,12800000.0
2006-05-30 03:32:00,71.505,71.505,71.471,71.471,8000000.0
2006-05-30 03:33:00,71.466,71.471,71.463,71.466,11200000.0
2006-05-30 03:34:00,71.452,71.452,71.43,71.435,11200000.0
2006-05-30 03:36:00,71.44,71.44,71.432,71.433,11200000.0
2006-05-30 03:37:00,71.429,71.441,71.428,71.439,17600000.0
2006-05-30 03:38:00,71.421,71.441,71.421,71.429,12800000.0
2006-05-30 03:39:00,71.419,71.419,71.346,71.417,14400000.0
2006-05-30 03:40:00,71.413,71.413,71.402,71.402,12800000.0
2006-05-30 03:42:00,71.394,71.409,71.394,71.408,12800000.0
2006-05-30 03:43:00,71.409,71.409,71.389,71.401,11200000.0
2006-05-30 03:44:00,71.396,71.406,71.387,71.406,12800000.0
2006-05-30 03:45:00,71.398,71.404,71.393,71.395,11200000.0
2006-05-30 03:46:00,71.389,71.393,71.388,71.392,11200000.0
2006-05-30 03:47:00,71.391,71.398,71.387,71.394,11200000.0
2006-05-30 03:48:00,71.407,71.437,71.407,71.437,11200000.0
2006-05-30 03:49:00,71.413,71.413,71.402,71.403,16000000.0
2006-05-30 03:50:00,71.404,71.404,71.394,71.394,11200000.0
2006-05-30 03:51:00,71.391,71.391,71.38,71.386,8000000.0
2006-05-30 03:52:00,71.37,71.37,71.344,71.352,14400000.0
2006-05-30 03:53:00,71.349,71.364,71.349,71.364,9600000.0
2006-05-30 03:54:00,71.372,71.395,71.371,71.395,14400000.0
2006-05-30 03:56:00,71.393,71.395,71.384,71.384,12800000.0
2006-05-30 03:57:00,71.386,71.401,71.385,71.401,12800000.0
2006-05-30 03:58:00,71.416,71.421,71.41,71.41,16000000.0
2006-05-30 03:59:00,71.423,71.426,71.409,71.414,12800000.0
2006-05-30 04:00:00,71.425,71.425,71.406,71.411,14400000.0
2006-05-30 04:01:00,71.415,71.422,71.408,71.413,11200000.0
2006-05-30 04:02:00,71.428,71.458,71.428,71.458,8000000.0
2006-05-30 04:03:00,71.455,71.47,71.451,71.455,12800000.0
2006-05-30 04:04:00,71.449,71.453,71.436,71.442,12800000.0
2006-05-30 04:05:00,71.446,71.449,71.445,71.449,11200000.0
2006-05-30 04:06:00,71.432,71.439,71.423,71.435,14400000.0
2006-05-30 04:07:00,71.432,71.44,71.424,71.424,14400000.0
2006-05-30 04:08:00,71.433,71.442,71.433,71.44,11200000.0
2006-05-30 04:09:00,71.444,71.454,71.436,71.454,11200000.0
2006-05-30 04:10:00,71.45,71.457,71.448,71.454,14400000.0
2006-05-30 04:11:00,71.453,71.46,71.443,71.455,12800000.0
2006-05-30 04:12:00,71.463,71.473,71.463,71.468,8000000.0
2006-05-30 04:13:00,71.471,71.471,71.465,71.466,11200000.0
2006-05-30 04:15:00,71.469,71.469,71.46,71.463,12800000.0
2006-05-30 04:16:00,71.471,71.471,71.463,71.464,11200000.0
2006-05-30 04:17:00,71.466,71.474,71.464,71.474,14400000.0
2006-05-30 04:18:00,71.471,71.471,71.454,71.455,12800000.0
2006-05-30 04:19:00,71.442,71.45,71.429,71.45,12800000.0
2006-05-30 04:21:00,71.457,71.463,71.455,71.463,11200000.0
2006-05-30 04:22:00,71.454,71.46,71.449,71.451,16000000.0
2006-05-30 04:23:00,71.448,71.448,71.423,71.423,12800000.0
2006-05-30 04:24:00,71.424,71.424,71.417,71.418,12800000.0
2006-05-30 04:25:00,71.414,71.414,71.402,71.414,14400000.0
2006-05-30 04:26:00,71.423,71.429,71.422,71.429,14800000.0
2006-05-30 04:27:00,71.43,71.43,71.416,71.422,9600000.0
2006-05-30 04:28:00,71.418,71.425,71.415,71.425,11200000.0
2006-05-30 04:29:00,71.425,71.43,71.423,71.426,12800000.0
2006-05-30 04:32:00,71.43,71.433,71.427,71.428,12800000.0
2006-05-30 04:34:00,71.429,71.432,71.428,71.432,12800000.0
2006-05-30 04:35:00,71.428,71.432,71.423,71.423,12800000.0
2006-05-30 04:36:00,71.432,71.442,71.432,71.437,6400000.0
2006-05-30 04:37:00,71.442,71.442,71.432,71.432,12800000.0
2006-05-30 04:38:00,71.432,71.432,71.425,71.432,9600000.0
2006-05-30 04:39:00,71.433,71.44,71.424,71.431,12800000.0
2006-05-30 04:40:00,71.433,71.434,71.412,71.412,11200000.0
2006-05-30 04:42:00,71.39,71.411,71.382,71.411,12800000.0
2006-05-30 04:43:00,71.417,71.417,71.397,71.397,12800000.0
2006-05-30 04:44:00,71.407,71.411,71.405,71.408,9600000.0
2006-05-30 04:45:00,71.411,71.415,71.401,71.401,12200000.0
2006-05-30 04:46:00,71.394,71.394,71.373,71.383,14400000.0
2006-05-30 04:47:00,71.39,71.402,71.379,71.393,17600000.0
2006-05-30 04:48:00,71.399,71.399,71.371,71.371,12800000.0
2006-05-30 04:49:00,71.375,71.39,71.374,71.374,11200000.0
2006-05-30 04:50:00,71.374,71.374,71.367,71.373,11200000.0
2006-05-30 04:51:00,71.365,71.365,71.274,71.355,14400000.0
2006-05-30 04:52:00,71.345,71.345,71.317,71.317,11200000.0
2006-05-30 04:53:00,71.297,71.323,71.297,71.323,9600000.0
2006-05-30 04:54:00,71.304,71.311,71.28,71.28,12800000.0
2006-05-30 04:55:00,71.288,71.301,71.288,71.301,11200000.0
2006-05-30 04:56:00,71.293,71.293,71.262,71.269,17600000.0
2006-05-30 04:57:00,71.283,71.316,71.283,71.316,11200000.0
2006-05-30 04:58:00,71.334,71.335,71.304,71.304,8000000.0
2006-05-30 04:59:00,71.299,71.299,71.287,71.295,12800000.0
2006-05-30 05:00:00,71.294,71.349,71.294,71.349,11200000.0
2006-05-30 05:01:00,71.35,71.35,71.326,71.341,14400000.0
2006-05-30 05:02:00,71.328,71.332,71.308,71.308,14400000.0
2006-05-30 05:03:00,71.302,71.314,71.272,71.314,12800000.0
2006-05-30 05:04:00,71.351,71.384,71.351,71.384,8000000.0
2006-05-30 05:05:00,71.386,71.395,71.386,71.395,11200000.0
2006-05-30 05:06:00,71.392,71.396,71.382,71.395,11200000.0
2006-05-30 05:07:00,71.386,71.406,71.386,71.39,14400000.0
2006-05-30 05:08:00,71.392,71.392,71.372,71.385,11200000.0
2006-05-30 05:09:00,71.388,71.388,71.362,71.362,17600000.0
2006-05-30 05:10:00,71.364,71.364,71.331,71.359,12800000.0
2006-05-30 05:11:00,71.352,71.352,71.324,71.325,12800000.0
2006-05-30 05:12:00,71.354,71.369,71.354,71.367,12200000.0
2006-05-30 05:13:00,71.358,71.358,71.347,71.354,12800000.0
2006-05-30 05:14:00,71.36,71.363,71.357,71.363,14400000.0
2006-05-30 05:15:00,71.365,71.367,71.344,71.357,16000000.0
2006-05-30 05:16:00,71.37,71.37,71.301,71.361,16000000.0
2006-05-30 05:17:00,71.356,71.356,71.318,71.318,11200000.0
2006-05-30 05:18:00,71.298,71.299,71.278,71.295,8000000.0
2006-05-30 05:19:00,71.293,71.308,71.293,71.305,16000000.0
2006-05-30 05:20:00,71.296,71.305,71.278,71.278,11200000.0
2006-05-30 05:21:00,71.261,71.264,71.248,71.264,12800000.0
2006-05-30 05:22:00,71.279,71.285,71.274,71.275,11200000.0
2006-05-30 05:23:00,71.264,71.264,71.247,71.247,12800000.0
2006-05-30 05:24:00,71.239,71.247,71.236,71.236,11200000.0
2006-05-30 05:25:00,71.251,71.274,71.251,71.274,12800000.0
2006-05-30 05:26:00,71.279,71.299,71.279,71.299,12800000.0
2006-05-30 05:27:00,71.296,71.296,71.269,71.272,12800000.0
2006-05-30 05:28:00,71.253,71.257,71.248,71.257,11200000.0
2006-05-30 05:29:00,71.247,71.254,71.225,71.225,11200000.0
2006-05-30 05:30:00,71.249,71.265,71.246,71.25,16000000.0
2006-05-30 05:31:00,71.238,71.246,71.236,71.239,17600000.0
2006-05-30 05:32:00,71.213,71.222,71.208,71.208,12800000.0
2006-05-30 05:33:00,71.191,71.194,71.176,71.194,9600000.0
2006-05-30 05:34:00,71.222,71.251,71.222,71.245,16000000.0
2006-05-30 05:35:00,71.24,71.24,71.209,71.209,11200000.0
2006-05-30 05:36:00,71.225,71.264,71.225,71.249,16000000.0
2006-05-30 05:37:00,71.258,71.282,71.258,71.282,11200000.0
2006-05-30 05:38:00,71.293,71.306,71.285,71.288,16000000.0
2006-05-30 05:39:00,71.287,71.29,71.281,71.285,11200000.0
2006-05-30 05:40:00,71.275,71.275,71.255,71.259,9600000.0
2006-05-30 05:41:00,71.263,71.263,71.256,71.263,12800000.0
2006-05-30 05:42:00,71.259,71.262,71.251,71.251,11200000.0
2006-05-30 05:43:00,71.252,71.252,71.225,71.225,11200000.0
2006-05-30 05:44:00,71.221,71.222,71.215,71.222,11200000.0
2006-05-30 05:45:00,71.218,71.218,71.195,71.199,15400000.0
2006-05-30 05:46:00,71.2,71.214,71.198,71.205,17600000.0
2006-05-30 05:48:00,71.21,71.21,71.193,71.205,9600000.0
2006-05-30 05:49:00,71.202,71.212,71.202,71.212,17600000.0
2006-05-30 05:50:00,71.211,71.224,71.211,71.214,11200000.0
2006-05-30 05:51:00,71.225,71.227,71.215,71.227,11200000.0
2006-05-30 05:52:00,71.241,71.241,71.229,71.23,12800000.0
2006-05-30 05:53:00,71.232,71.242,71.228,71.228,17600000.0
2006-05-30 05:54:00,71.229,71.245,71.229,71.245,9600000.0
2006-05-30 05:55:00,71.189,71.253,71.189,71.253,11200000.0
2006-05-30 05:56:00,71.251,71.265,71.24,71.242,12800000.0
2006-05-30 05:57:00,71.243,71.244,71.235,71.242,12800000.0
2006-05-30 05:58:00,71.243,71.253,71.16,71.244,12800000.0
2006-05-30 06:00:00,71.254,71.254,71.244,71.254,8000000.0
2006-05-30 06:01:00,71.265,71.265,71.244,71.254,11200000.0
2006-05-30 06:02:00,71.247,71.247,71.23,71.23,12800000.0
2006-05-30 06:03:00,71.279,71.298,71.279,71.293,11200000.0
2006-05-30 06:04:00,71.283,71.289,71.273,71.282,16000000.0
2006-05-30 06:06:00,71.28,71.28,71.27,71.27,12800000.0
2006-05-30 06:07:00,71.277,71.282,71.275,71.28,11200000.0
2006-05-30 06:08:00,71.276,71.281,71.272,71.277,10600000.0
2006-05-30 06:09:00,71.278,71.285,71.276,71.279,11200000.0
2006-05-30 06:10:00,71.285,71.295,71.203,71.286,11200000.0
2006-05-30 06:11:00,71.291,71.304,71.288,71.304,17000000.0
2006-05-30 06:13:00,71.295,71.295,71.271,71.284,12800000.0
2006-05-30 06:14:00,71.291,71.291,71.276,71.288,12800000.0
2006-05-30 06:15:00,71.285,71.29,71.285,71.29,8000000.0
2006-05-30 06:16:00,71.289,71.296,71.289,71.296,8000000.0
2006-05-30 06:18:00,71.302,71.303,71.297,71.297,12800000.0
2006-05-30 06:19:00,71.301,71.302,71.295,71.296,12800000.0
2006-05-30 06:20:00,71.288,71.294,71.276,71.276,16000000.0
2006-05-30 06:21:00,71.278,71.278,71.26,71.26,12800000.0
2006-05-30 06:22:00,71.258,71.268,71.258,71.267,12800000.0
2006-05-30 06:25:00,71.269,71.27,71.25,71.266,12800000.0
2006-05-30 06:26:00,71.263,71.263,71.25,71.255,12800000.0
2006-05-30 06:27:00,71.257,71.268,71.237,71.268,14400000.0
2006-05-30 06:31:00,71.254,71.26,71.245,71.245,14400000.0
2006-05-30 06:32:00,71.247,71.255,71.237,71.245,12800000.0
2006-05-30 06:33:00,71.253,71.262,71.246,71.26,17600000.0
2006-05-30 06:34:00,71.243,71.271,71.243,71.271,12800000.0
2006-05-30 06:35:00,71.278,71.282,71.273,71.281,12800000.0
2006-05-30 06:37:00,71.272,71.272,71.265,71.265,12800000.0
2006-05-30 06:38:00,71.262,71.266,71.258,71.263,16000000.0
2006-05-30 06:39:00,71.265,71.279,71.261,71.278,10600000.0
2006-05-30 06:40:00,71.28,71.28,71.271,71.278,9600000.0
2006-05-30 06:41:00,71.277,71.29,71.277,71.289,12800000.0
2006-05-30 06:42:00,71.293,71.297,71.289,71.289,9600000.0
2006-05-30 06:43:00,71.255,71.333,71.255,71.305,16000000.0
2006-05-30 06:44:00,71.289,71.294,71.278,71.286,17600000.0
2006-05-30 06:45:00,71.275,71.275,71.261,71.265,17600000.0
2006-05-30 06:46:00,71.265,71.269,71.261,71.263,12800000.0
2006-05-30 06:48:00,71.262,71.27,71.26,71.266,17600000.0
2006-05-30 06:49:00,71.262,71.271,71.26,71.265,18000000.0
2006-05-30 06:50:00,71.263,71.276,71.257,71.257,14400000.0
2006-05-30 06:53:00,71.252,71.252,71.236,71.252,17000000.0
2006-05-30 06:54:00,71.25,71.25,71.237,71.239,14800000.0
2006-05-30 06:55:00,71.245,71.246,71.239,71.239,9600000.0
2006-05-30 06:56:00,71.231,71.237,71.231,71.234,11200000.0
2006-05-30 06:57:00,71.219,71.219,71.206,71.219,14800000.0
2006-05-30 06:58:00,71.221,71.227,71.213,71.227,12800000.0
2006-05-30 06:59:00,71.248,71.256,71.233,71.256,13200000.0
2006-05-30 07:00:00,71.247,71.247,71.231,71.232,16000000.0
2006-05-30 07:01:00,71.225,71.234,71.217,71.217,18000000.0
2006-05-30 07:02:00,71.217,71.217,71.211,71.212,12800000.0
2006-05-30 07:03:00,71.201,71.216,71.201,71.216,12800000.0
2006-05-30 07:04:00,71.208,71.214,71.206,71.209,12800000.0
2006-05-30 07:05:00,71.21,71.217,71.205,71.217,11200000.0
2006-05-30 07:06:00,71.227,71.238,71.227,71.232,12800000.0
2006-05-30 07:07:00,71.229,71.231,71.226,71.226,11200000.0
2006-05-30 07:08:00,71.23,71.234,71.213,71.213,16400000.0
2006-05-30 07:09:00,71.217,71.219,71.212,71.218,12800000.0
2006-05-30 07:11:00,71.213,71.229,71.206,71.229,12800000.0
2006-05-30 07:12:00,71.22,71.233,71.22,71.231,6400000.0
2006-05-30 07:13:00,71.228,71.238,71.228,71.234,12800000.0
2006-05-30 07:14:00,71.221,71.244,71.221,71.244,11200000.0
2006-05-30 07:16:00,71.249,71.286,71.249,71.286,11200000.0
2006-05-30 07:17:00,71.29,71.29,71.27,71.272,12800000.0
2006-05-30 07:18:00,71.276,71.276,71.256,71.256,17600000.0
2006-05-30 07:19:00,71.251,71.251,71.238,71.245,12800000.0
2006-05-30 07:20:00,71.253,71.27,71.253,71.266,12200000.0
2006-05-30 07:22:00,71.271,71.277,71.269,71.272,17000000.0
2006-05-30 07:23:00,71.274,71.294,71.274,71.294,11200000.0
2006-05-30 07:24:00,71.29,71.296,71.288,71.293,14400000.0
2006-05-30 07:28:00,71.294,71.297,71.286,71.286,14400000.0
2006-05-30 07:29:00,71.298,71.298,71.291,71.291,11200000.0
2006-05-30 07:30:00,71.298,71.309,71.298,71.305,11200000.0
2006-05-30 07:32:00,71.31,71.315,71.305,71.306,17600000.0
2006-05-30 07:33:00,71.304,71.308,71.304,71.305,8000000.0
2006-05-30 07:35:00,71.3,71.316,71.3,71.316,16000000.0
2006-05-30 07:37:00,71.311,71.314,71.304,71.304,11200000.0
2006-05-30 07:38:00,71.313,71.318,71.312,71.318,12800000.0
2006-05-30 07:39:00,71.325,71.325,71.317,71.322,11200000.0
2006-05-30 07:40:00,71.321,71.327,71.32,71.326,11200000.0
2006-05-30 07:41:00,71.316,71.325,71.31,71.323,12800000.0
2006-05-30 07:42:00,71.329,71.329,71.322,71.324,12800000.0
2006-05-30 07:43:00,71.314,71.314,71.304,71.307,12800000.0
2006-05-30 07:44:00,71.315,71.315,71.275,71.275,11200000.0
2006-05-30 07:45:00,71.265,71.265,71.256,71.256,11200000.0
2006-05-30 07:46:00,71.264,71.266,71.26,71.266,11200000.0
2006-05-30 07:47:00,71.265,71.273,71.263,71.27,13800000.0
2006-05-30 07:48:00,71.275,71.282,71.272,71.272,14400000.0
2006-05-30 07:50:00,71.272,71.28,71.272,71.277,8000000.0
2006-05-30 07:51:00,71.27,71.27,71.242,71.244,12800000.0
2006-05-30 07:52:00,71.237,71.256,71.236,71.256,17600000.0
2006-05-30 07:53:00,71.263,71.263,71.257,71.262,12800000.0
2006-05-30 07:54:00,71.267,71.272,71.265,71.272,11200000.0
2006-05-30 07:55:00,71.263,71.273,71.248,71.273,12800000.0
2006-05-30 07:56:00,71.275,71.281,71.265,71.272,16000000.0
2006-05-30 07:58:00,71.268,71.283,71.266,71.283,11200000.0
2006-05-30 07:59:00,71.283,71.291,71.283,71.29,12800000.0
2006-05-30 08:00:00,71.3,71.3,71.283,71.283,8000000.0
2006-05-30 08:01:00,71.289,71.309,71.289,71.309,8000000.0
2006-05-30 08:02:00,71.289,71.301,71.283,71.301,8000000.0
2006-05-30 08:03:00,71.307,71.308,71.299,71.303,11200000.0
2006-05-30 08:04:00,71.303,71.303,71.285,71.288,17600000.0
2006-05-30 08:05:00,71.269,71.285,71.269,71.285,14400000.0
2006-05-30 08:06:00,71.288,71.309,71.288,71.309,14400000.0
2006-05-30 08:07:00,71.304,71.304,71.292,71.3,11200000.0
2006-05-30 08:08:00,71.276,71.276,71.261,71.264,17600000.0
2006-05-30 08:09:00,71.255,71.261,71.229,71.229,12800000.0
2006-05-30 08:10:00,71.194,71.216,71.194,71.204,12800000.0
2006-05-30 08:11:00,71.218,71.231,71.218,71.231,11200000.0
2006-05-30 08:12:00,71.236,71.245,71.226,71.232,16000000.0
2006-05-30 08:13:00,71.232,71.239,71.232,71.235,11200000.0
2006-05-30 08:14:00,71.239,71.239,71.217,71.217,12800000.0
2006-05-30 08:15:00,71.224,71.224,71.194,71.197,16000000.0
2006-05-30 08:16:00,71.21,71.211,71.192,71.206,11200000.0
2006-05-30 08:17:00,71.22,71.22,71.201,71.213,12800000.0
2006-05-30 08:18:00,71.218,71.226,71.212,71.212,12800000.0
2006-05-30 08:19:00,71.206,71.22,71.205,71.211,13800000.0
2006-05-30 08:20:00,71.214,71.216,71.197,71.206,16000000.0
2006-05-30 08:21:00,71.208,71.211,71.187,71.187,17600000.0
2006-05-30 08:22:00,71.185,71.185,71.176,71.176,11200000.0
2006-05-30 08:23:00,71.168,71.168,71.152,71.155,11200000.0
2006-05-30 08:24:00,71.177,71.192,71.177,71.192,9600000.0
2006-05-30 08:25:00,71.188,71.233,71.188,71.233,12800000.0
2006-05-30 08:26:00,71.244,71.274,71.175,71.274,8000000.0
2006-05-30 08:27:00,71.259,71.28,71.259,71.274,12800000.0
2006-05-30 08:28:00,71.289,71.298,71.274,71.292,11200000.0
2006-05-30 08:29:00,71.287,71.287,71.262,71.262,14400000.0
2006-05-30 08:30:00,71.257,71.257,71.223,71.223,11200000.0
2006-05-30 08:31:00,71.226,71.244,71.219,71.219,12800000.0
2006-05-30 08:32:00,71.218,71.225,71.216,71.217,11200000.0
2006-05-30 08:33:00,71.218,71.231,71.213,71.224,11200000.0
2006-05-30 08:34:00,71.23,71.231,71.226,71.228,9600000.0
2006-05-30 08:35:00,71.229,71.234,71.221,71.223,17600000.0
2006-05-30 08:36:00,71.218,71.225,71.216,71.216,17600000.0
2006-05-30 08:37:00,71.217,71.228,71.217,71.223,11200000.0
2006-05-30 08:38:00,71.222,71.237,71.222,71.237,11200000.0
2006-05-30 08:39:00,71.23,71.246,71.23,71.234,16000000.0
2006-05-30 08:40:00,71.235,71.236,71.224,71.23,16000000.0
2006-05-30 08:41:00,71.246,71.253,71.241,71.241,17600000.0
2006-05-30 08:42:00,71.249,71.252,71.239,71.244,12800000.0
2006-05-30 08:43:00,71.24,71.262,71.24,71.262,12800000.0
2006-05-30 08:44:00,71.266,71.28,71.266,71.273,12800000.0
2006-05-30 08:45:00,71.25,71.267,71.25,71.257,16000000.0
2006-05-30 08:46:00,71.252,71.258,71.245,71.258,11200000.0
2006-05-30 08:47:00,71.255,71.255,71.244,71.246,10600000.0
2006-05-30 08:48:00,71.245,71.245,71.226,71.227,12800000.0
2006-05-30 08:49:00,71.216,71.216,71.182,71.199,17600000.0
2006-05-30 08:50:00,71.208,71.216,71.205,71.206,12800000.0
2006-05-30 08:52:00,71.215,71.222,71.206,71.222,10600000.0
2006-05-30 08:53:00,71.23,71.235,71.223,71.229,16000000.0
2006-05-30 08:54:00,71.172,71.232,71.172,71.232,8000000.0
2006-05-30 08:55:00,71.239,71.241,71.229,71.229,16000000.0
2006-05-30 08:56:00,71.248,71.248,71.239,71.239,11200000.0
2006-05-30 08:57:00,71.229,71.236,71.229,71.229,10600000.0
2006-05-30 08:58:00,71.228,71.232,71.223,71.223,9600000.0
2006-05-30 09:00:00,71.23,71.242,71.225,71.242,17600000.0
2006-05-30 09:01:00,71.24,71.24,71.23,71.236,11200000.0
2006-05-30 09:02:00,71.231,71.252,71.215,71.252,11200000.0
2006-05-30 09:03:00,71.258,71.265,71.239,71.265,15400000.0
2006-05-30 09:04:00,71.283,71.298,71.283,71.284,11200000.0
2006-05-30 09:05:00,71.267,71.275,71.262,71.262,11200000.0
2006-05-30 09:06:00,71.277,71.311,71.277,71.311,12800000.0
2006-05-30 09:07:00,71.352,71.387,71.345,71.387,12800000.0
2006-05-30 09:08:00,71.403,71.403,71.386,71.386,12800000.0
2006-05-30 09:09:00,71.381,71.393,71.374,71.393,17600000.0
2006-05-30 09:10:00,71.393,71.394,71.378,71.378,12800000.0
2006-05-30 09:11:00,71.377,71.39,71.375,71.39,12800000.0
2006-05-30 09:12:00,71.38,71.38,71.367,71.376,12800000.0
2006-05-30 09:13:00,71.364,71.381,71.364,71.378,11200000.0
2006-05-30 09:14:00,71.368,71.368,71.339,71.339,11200000.0
2006-05-30 09:15:00,71.331,71.352,71.331,71.352,11600000.0
2006-05-30 09:16:00,71.352,71.363,71.352,71.358,12800000.0
2006-05-30 09:17:00,71.345,71.347,71.336,71.347,11200000.0
2006-05-30 09:18:00,71.35,71.363,71.35,71.363,14400000.0
2006-05-30 09:19:00,71.343,71.358,71.336,71.358,12800000.0
2006-05-30 09:20:00,71.358,71.359,71.351,71.354,16400000.0
2006-05-30 09:21:00,71.349,71.349,71.334,71.334,11200000.0
2006-05-30 09:22:00,71.338,71.351,71.338,71.35,17600000.0
2006-05-30 09:23:00,71.359,71.378,71.359,71.378,13200000.0
2006-05-30 09:24:00,71.29,71.386,71.29,71.386,11200000.0
2006-05-30 09:25:00,71.379,71.382,71.373,71.373,12800000.0
2006-05-30 09:26:00,71.376,71.386,71.372,71.379,11200000.0
2006-05-30 09:27:00,71.371,71.383,71.37,71.383,11200000.0
2006-05-30 09:28:00,71.384,71.387,71.364,71.372,12800000.0
2006-05-30 09:29:00,71.376,71.379,71.375,71.379,11200000.0
2006-05-30 09:30:00,71.393,71.407,71.393,71.398,12800000.0
2006-05-30 09:31:00,71.399,71.411,71.399,71.411,12800000.0
2006-05-30 09:32:00,71.405,71.408,71.383,71.387,14400000.0
2006-05-30 09:33:00,71.386,71.386,71.374,71.374,12000000.0
2006-05-30 09:34:00,71.369,71.377,71.369,71.372,11600000.0
2006-05-30 09:35:00,71.384,71.384,71.378,71.378,12800000.0
2006-05-30 09:36:00,71.369,71.378,71.369,71.378,9600000.0
2006-05-30 09:37:00,71.379,71.383,71.318,71.373,16000000.0
2006-05-30 09:38:00,71.374,71.381,71.369,71.377,10600000.0
2006-05-30 09:39:00,71.391,71.399,71.39,71.399,12800000.0
2006-05-30 09:40:00,71.402,71.402,71.371,71.384,14400000.0
2006-05-30 09:41:00,71.371,71.371,71.362,71.371,11200000.0
2006-05-30 09:42:00,71.375,71.385,71.373,71.385,16000000.0
2006-05-30 09:43:00,71.386,71.386,71.366,71.366,12800000.0
2006-05-30 09:44:00,71.374,71.374,71.353,71.353,12800000.0
2006-05-30 09:45:00,71.356,71.369,71.352,71.365,12800000.0
2006-05-30 09:46:00,71.366,71.366,71.351,71.354,11200000.0
2006-05-30 09:47:00,71.349,71.369,71.349,71.363,12800000.0
2006-05-30 09:48:00,71.362,71.362,71.343,71.35,11200000.0
2006-05-30 09:49:00,71.358,71.42,71.358,71.42,12800000.0
2006-05-30 09:50:00,71.441,71.443,71.437,71.442,16000000.0
2006-05-30 09:51:00,71.416,71.42,71.411,71.42,16000000.0
2006-05-30 09:52:00,71.408,71.414,71.401,71.407,14400000.0
2006-05-30 09:53:00,71.406,71.414,71.401,71.401,12800000.0
2006-05-30 09:54:00,71.4,71.4,71.383,71.394,17000000.0
2006-05-30 09:55:00,71.4,71.41,71.388,71.388,11200000.0
2006-05-30 09:56:00,71.397,71.405,71.393,71.398,14800000.0
2006-05-30 09:57:00,71.401,71.401,71.386,71.399,17600000.0
2006-05-30 09:58:00,71.412,71.427,71.328,71.427,17600000.0
2006-05-30 09:59:00,71.418,71.419,71.41,71.412,17000000.0
2006-05-30 10:00:00,71.426,71.426,71.412,71.414,11200000.0
2006-05-30 10:02:00,71.41,71.418,71.393,71.418,16000000.0
2006-05-30 10:03:00,71.417,71.417,71.397,71.404,11200000.0
2006-05-30 10:04:00,71.417,71.444,71.417,71.444,8000000.0
2006-05-30 10:05:00,71.432,71.437,71.42,71.42,14400000.0
2006-05-30 10:06:00,71.428,71.44,71.426,71.426,16000000.0
2006-05-30 10:07:00,71.405,71.415,71.401,71.415,12800000.0
2006-05-30 10:08:00,71.422,71.448,71.422,71.448,11200000.0
2006-05-30 10:09:00,71.467,71.508,71.467,71.508,12800000.0
2006-05-30 10:10:00,71.498,71.498,71.477,71.483,17600000.0
2006-05-30 10:11:00,71.48,71.489,71.48,71.489,11200000.0
2006-05-30 10:12:00,71.497,71.513,71.491,71.513,12800000.0
2006-05-30 10:13:00,71.511,71.511,71.501,71.511,12800000.0
2006-05-30 10:14:00,71.519,71.527,71.51,71.527,11200000.0
2006-05-30 10:15:00,71.505,71.511,71.502,71.511,12800000.0
2006-05-30 10:16:00,71.511,71.511,71.492,71.493,12800000.0
2006-05-30 10:17:00,71.495,71.508,71.495,71.506,11200000.0
2006-05-30 10:18:00,71.529,71.536,71.514,71.527,11200000.0
2006-05-30 10:19:00,71.534,71.543,71.533,71.543,11200000.0
2006-05-30 10:20:00,71.563,71.578,71.562,71.569,17600000.0
2006-05-30 10:21:00,71.556,71.582,71.556,71.571,16000000.0
2006-05-30 10:22:00,71.575,71.575,71.561,71.561,11200000.0
2006-05-30 10:23:00,71.565,71.569,71.555,71.569,10600000.0
2006-05-30 10:24:00,71.569,71.608,71.569,71.608,12800000.0
2006-05-30 10:25:00,71.62,71.62,71.6,71.602,10600000.0
2006-05-30 10:26:00,71.599,71.612,71.599,71.603,12200000.0
2006-05-30 10:27:00,71.605,71.607,71.6,71.606,11200000.0
2006-05-30 10:28:00,71.598,71.598,71.583,71.596,12800000.0
2006-05-30 10:29:00,71.592,71.598,71.583,71.583,11200000.0
2006-05-30 10:30:00,71.582,71.588,71.582,71.588,8000000.0
2006-05-30 10:31:00,71.593,71.594,71.581,71.59,12800000.0
2006-05-30 10:32:00,71.593,71.605,71.593,71.601,17600000.0
2006-05-30 10:33:00,71.601,71.601,71.592,71.599,11200000.0
2006-05-30 10:34:00,71.596,71.596,71.586,71.592,11200000.0
2006-05-30 10:35:00,71.589,71.595,71.587,71.595,11200000.0
2006-05-30 10:36:00,71.601,71.601,71.593,71.596,11200000.0
2006-05-30 10:37:00,71.591,71.591,71.499,71.579,11200000.0
2006-05-30 10:38:00,71.587,71.589,71.565,71.584,12800000.0
2006-05-30 10:39:00,71.576,71.58,71.562,71.562,11200000.0
2006-05-30 10:40:00,71.573,71.573,71.565,71.565,16000000.0
2006-05-30 10:41:00,71.576,71.582,71.576,71.582,12800000.0
2006-05-30 10:42:00,71.578,71.61,71.575,71.61,11200000.0
2006-05-30 10:43:00,71.609,71.617,71.606,71.617,11200000.0
2006-05-30 10:44:00,71.614,71.615,71.606,71.607,12200000.0
2006-05-30 10:46:00,71.602,71.602,71.586,71.587,12800000.0
2006-05-30 10:47:00,71.58,71.58,71.545,71.564,12800000.0
2006-05-30 10:48:00,71.556,71.556,71.54,71.551,12800000.0
2006-05-30 10:49:00,71.554,71.591,71.554,71.591,11200000.0
2006-05-30 10:50:00,71.598,71.598,71.572,71.572,16000000.0
2006-05-30 10:51:00,71.573,71.602,71.573,71.602,16400000.0
2006-05-30 10:52:00,71.609,71.614,71.604,71.611,11200000.0
2006-05-30 10:53:00,71.613,71.614,71.59,71.595,11200000.0
2006-05-30 10:54:00,71.602,71.602,71.59,71.595,17000000.0
2006-05-30 10:55:00,71.592,71.6,71.587,71.593,11200000.0
2006-05-30 10:56:00,71.583,71.597,71.571,71.597,17600000.0
2006-05-30 10:57:00,71.582,71.582,71.565,71.565,16000000.0
2006-05-30 10:58:00,71.533,71.555,71.456,71.555,12200000.0
2006-05-30 10:59:00,71.557,71.563,71.554,71.554,11200000.0
2006-05-30 11:00:00,71.57,71.575,71.567,71.57,12800000.0
2006-05-30 11:02:00,71.558,71.559,71.55,71.551,16000000.0
2006-05-30 11:03:00,71.558,71.57,71.539,71.57,12800000.0
2006-05-30 11:04:00,71.585,71.599,71.58,71.599,14400000.0
2006-05-30 11:05:00,71.602,71.602,71.564,71.578,17600000.0
2006-05-30 11:06:00,71.587,71.609,71.587,71.609,17600000.0
2006-05-30 11:07:00,71.603,71.61,71.594,71.6,17600000.0
2006-05-30 11:08:00,71.55,71.61,71.55,71.598,11200000.0
2006-05-30 11:09:00,71.621,71.632,71.615,71.632,17600000.0
2006-05-30 11:10:00,71.594,71.594,71.58,71.583,12800000.0
2006-05-30 11:11:00,71.595,71.597,71.591,71.594,11200000.0
2006-05-30 11:12:00,71.585,71.585,71.565,71.565,17600000.0
2006-05-30 11:13:00,71.576,71.588,71.562,71.572,14400000.0
2006-05-30 11:14:00,71.571,71.575,71.567,71.574,11200000.0
2006-05-30 11:15:00,71.568,71.568,71.55,71.557,11200000.0
2006-05-30 11:16:00,71.554,71.56,71.554,71.555,12200000.0
2006-05-30 11:17:00,71.539,71.544,71.531,71.539,11200000.0
2006-05-30 11:18:00,71.533,71.533,71.524,71.528,12800000.0
2006-05-30 11:19:00,71.522,71.522,71.5,71.506,17600000.0
2006-05-30 11:20:00,71.49,71.49,71.482,71.487,12800000.0
2006-05-30 11:21:00,71.485,71.498,71.482,71.498,14400000.0
2006-05-30 11:22:00,71.499,71.502,71.487,71.496,12800000.0
2006-05-30 11:23:00,71.503,71.513,71.501,71.507,11200000.0
2006-05-30 11:24:00,71.52,71.52,71.492,71.509,12800000.0
2006-05-30 11:25:00,71.511,71.525,71.505,71.52,17600000.0
2006-05-30 11:27:00,71.536,71.538,71.52,71.537,11200000.0
2006-05-30 11:28:00,71.541,71.543,71.531,71.531,14400000.0
2006-05-30 11:29:00,71.534,71.543,71.534,71.543,14400000.0
2006-05-30 11:30:00,71.54,71.54,71.525,71.534,13800000.0
2006-05-30 11:31:00,71.545,71.545,71.528,71.53,10600000.0
2006-05-30 11:32:00,71.529,71.54,71.527,71.54,17600000.0
2006-05-30 11:33:00,71.524,71.535,71.497,71.497,12800000.0
2006-05-30 11:34:00,71.487,71.494,71.479,71.487,12800000.0
2006-05-30 11:36:00,71.48,71.505,71.476,71.505,12800000.0
2006-05-30 11:37:00,71.527,71.531,71.523,71.527,11200000.0
2006-05-30 11:38:00,71.524,71.54,71.524,71.54,11200000.0
2006-05-30 11:39:00,71.546,71.566,71.546,71.562,11200000.0
2006-05-30 11:40:00,71.565,71.567,71.558,71.562,11200000.0
2006-05-30 11:41:00,71.558,71.563,71.554,71.557,16000000.0
2006-05-30 11:42:00,71.558,71.572,71.554,71.571,17600000.0
2006-05-30 11:43:00,71.577,71.577,71.561,71.57,11200000.0
2006-05-30 11:44:00,71.573,71.578,71.572,71.577,11200000.0
2006-05-30 11:45:00,71.586,71.592,71.586,71.586,14400000.0
2006-05-30 11:47:00,71.574,71.582,71.559,71.582,18000000.0
2006-05-30 11:48:00,71.592,71.592,71.572,71.573,11200000.0
2006-05-30 11:49:00,71.543,71.546,71.537,71.537,12800000.0
2006-05-30 11:50:00,71.539,71.539,71.527,71.533,13200000.0
2006-05-30 11:51:00,71.538,71.558,71.534,71.558,11200000.0
2006-05-30 11:52:00,71.563,71.566,71.56,71.565,11200000.0
2006-05-30 11:53:00,71.572,71.575,71.559,71.567,16000000.0
2006-05-30 11:54:00,71.571,71.574,71.566,71.574,14400000.0
2006-05-30 11:55:00,71.565,71.565,71.482,71.54,11200000.0
2006-05-30 11:56:00,71.523,71.529,71.52,71.529,12800000.0
2006-05-30 11:57:00,71.52,71.523,71.505,71.505,12800000.0
2006-05-30 11:58:00,71.524,71.524,71.517,71.517,11200000.0
2006-05-30 11:59:00,71.526,71.53,71.522,71.525,11200000.0
2006-05-30 12:00:00,71.557,71.574,71.554,71.572,11200000.0
2006-05-30 12:01:00,71.606,71.63,71.606,71.606,11200000.0
2006-05-30 12:02:00,71.587,71.592,71.578,71.588,14400000.0
2006-05-30 12:03:00,71.589,71.6,71.582,71.598,11200000.0
2006-05-30 12:04:00,71.619,71.631,71.611,71.631,17600000.0
2006-05-30 12:05:00,71.627,71.64,71.622,71.64,17600000.0
2006-05-30 12:06:00,71.637,71.637,71.626,71.626,12800000.0
2006-05-30 12:07:00,71.623,71.624,71.614,71.616,11200000.0
2006-05-30 12:08:00,71.602,71.602,71.59,71.596,11200000.0
2006-05-30 12:09:00,71.609,71.616,71.609,71.61,14400000.0
2006-05-30 12:10:00,71.62,71.627,71.613,71.613,11200000.0
2006-05-30 12:11:00,71.612,71.624,71.608,71.608,12800000.0
2006-05-30 12:12:00,71.602,71.604,71.596,71.598,11600000.0
2006-05-30 12:13:00,71.603,71.603,71.59,71.594,11200000.0
2006-05-30 12:14:00,71.596,71.596,71.572,71.577,12800000.0
2006-05-30 12:15:00,71.579,71.584,71.577,71.577,12800000.0
2006-05-30 12:16:00,71.563,71.578,71.563,71.574,12800000.0
2006-05-30 12:17:00,71.569,71.575,71.512,71.574,17600000.0
2006-05-30 12:18:00,71.571,71.585,71.571,71.582,16000000.0
2006-05-30 12:19:00,71.588,71.588,71.571,71.584,12800000.0
2006-05-30 12:21:00,71.579,71.587,71.579,71.584,10600000.0
2006-05-30 12:22:00,71.587,71.594,71.586,71.586,16000000.0
2006-05-30 12:23:00,71.583,71.594,71.577,71.589,14800000.0
2006-05-30 12:24:00,71.586,71.587,71.578,71.578,12800000.0
2006-05-30 12:26:00,71.556,71.562,71.549,71.56,11200000.0
2006-05-30 12:27:00,71.564,71.564,71.549,71.556,11200000.0
2006-05-30 12:28:00,71.54,71.544,71.531,71.542,12800000.0
2006-05-30 12:29:00,71.539,71.544,71.534,71.544,17600000.0
2006-05-30 12:30:00,71.537,71.548,71.537,71.543,17600000.0
2006-05-30 12:32:00,71.544,71.555,71.539,71.543,12800000.0
2006-05-30 12:33:00,71.542,71.547,71.53,71.547,14400000.0
2006-05-30 12:34:00,71.547,71.551,71.541,71.542,12200000.0
2006-05-30 12:35:00,71.543,71.543,71.532,71.533,11200000.0
2006-05-30 12:36:00,71.529,71.538,71.529,71.536,11600000.0
2006-05-30 12:37:00,71.545,71.549,71.538,71.545,11200000.0
2006-05-30 12:38:00,71.548,71.548,71.453,71.538,17600000.0
2006-05-30 12:40:00,71.547,71.564,71.538,71.564,16000000.0
2006-05-30 12:41:00,71.588,71.592,71.578,71.578,12800000.0
2006-05-30 12:42:00,71.578,71.579,71.574,71.577,14400000.0
2006-05-30 12:43:00,71.575,71.588,71.575,71.588,12800000.0
2006-05-30 12:44:00,71.587,71.601,71.585,71.601,17600000.0
2006-05-30 12:45:00,71.603,71.603,71.588,71.593,15400000.0
2006-05-30 12:46:00,71.577,71.577,71.569,71.575,12800000.0
2006-05-30 12:47:00,71.583,71.597,71.574,71.597,12800000.0
2006-05-30 12:48:00,71.607,71.62,71.602,71.62,12800000.0
2006-05-30 12:49:00,71.616,71.616,71.599,71.612,16000000.0
2006-05-30 12:50:00,71.613,71.613,71.6,71.604,14400000.0
2006-05-30 12:51:00,71.603,71.603,71.59,71.593,11200000.0
2006-05-30 12:52:00,71.598,71.603,71.592,71.603,11200000.0
2006-05-30 12:53:00,71.597,71.609,71.597,71.608,11200000.0
2006-05-30 12:55:00,71.608,71.613,71.607,71.611,16000000.0
2006-05-30 12:56:00,71.612,71.612,71.6,71.6,11200000.0
2006-05-30 12:57:00,71.604,71.623,71.604,71.622,11200000.0
2006-05-30 12:58:00,71.619,71.623,71.604,71.623,17600000.0
2006-05-30 12:59:00,71.605,71.607,71.585,71.585,16000000.0
2006-05-30 13:00:00,71.584,71.601,71.58,71.601,13200000.0
2006-05-30 13:01:00,71.586,71.595,71.585,71.586,13800000.0
2006-05-30 13:02:00,71.583,71.583,71.576,71.581,12800000.0
2006-05-30 13:03:00,71.597,71.597,71.573,71.584,16000000.0
2006-05-30 13:04:00,71.59,71.594,71.588,71.588,11200000.0
2006-05-30 13:06:00,71.604,71.604,71.6,71.6,3200000.0
2006-05-30 13:07:00,71.608,71.608,71.597,71.597,14400000.0
2006-05-30 13:09:00,71.605,71.605,71.593,71.601,12800000.0
2006-05-30 13:10:00,71.592,71.595,71.572,71.591,16000000.0
2006-05-30 13:11:00,71.587,71.597,71.586,71.597,11200000.0
2006-05-30 13:12:00,71.604,71.607,71.595,71.607,12800000.0
2006-05-30 13:13:00,71.613,71.619,71.607,71.619,17600000.0
2006-05-30 13:14:00,71.625,71.628,71.602,71.602,12800000.0
2006-05-30 13:15:00,71.592,71.601,71.588,71.593,12800000.0
2006-05-30 13:16:00,71.586,71.593,71.584,71.59,17600000.0
2006-05-30 13:17:00,71.594,71.608,71.594,71.603,12800000.0
2006-05-30 13:18:00,71.593,71.61,71.587,71.61,11200000.0
2006-05-30 13:19:00,71.613,71.616,71.609,71.61,16000000.0
2006-05-30 13:20:00,71.613,71.619,71.609,71.615,9600000.0
2006-05-30 13:21:00,71.622,71.635,71.618,71.631,11600000.0
2006-05-30 13:22:00,71.617,71.636,71.617,71.633,14400000.0
2006-05-30 13:23:00,71.635,71.636,71.62,71.622,12800000.0
2006-05-30 13:24:00,71.623,71.623,71.556,71.618,8000000.0
2006-05-30 13:25:00,71.627,71.637,71.627,71.629,18000000.0
2006-05-30 13:26:00,71.636,71.636,71.628,71.631,17600000.0
2006-05-30 13:27:00,71.626,71.633,71.622,71.631,12800000.0
2006-05-30 13:28:00,71.63,71.63,71.536,71.628,16000000.0
2006-05-30 13:29:00,71.625,71.627,71.617,71.617,11200000.0
2006-05-30 13:30:00,71.62,71.62,71.611,71.611,12800000.0
2006-05-30 13:31:00,71.606,71.62,71.606,71.62,11200000.0
2006-05-30 13:32:00,71.619,71.619,71.613,71.613,11200000.0
2006-05-30 13:34:00,71.612,71.618,71.609,71.618,14400000.0
2006-05-30 13:35:00,71.626,71.644,71.626,71.644,36200000.0
2006-05-30 13:36:00,71.651,71.651,71.628,71.633,17600000.0
2006-05-30 13:37:00,71.648,71.677,71.648,71.677,14400000.0
2006-05-30 13:38:00,71.692,71.696,71.671,71.682,33000000.0
2006-05-30 13:39:00,71.688,71.709,71.683,71.683,14400000.0
2006-05-30 13:40:00,71.681,71.72,71.675,71.675,39400000.0
2006-05-30 13:41:00,71.628,71.628,71.591,71.596,16000000.0
2006-05-30 13:42:00,71.589,71.612,71.589,71.611,11200000.0
2006-05-30 13:43:00,71.626,71.634,71.618,71.62,27200000.0
2006-05-30 13:44:00,71.613,71.613,71.575,71.596,33600000.0
2006-05-30 13:45:00,71.59,71.59,71.573,71.575,20800000.0
2006-05-30 13:46:00,71.579,71.59,71.578,71.59,24000000.0
2006-05-30 13:47:00,71.595,71.596,71.581,71.581,12800000.0
2006-05-30 13:48:00,71.562,71.573,71.557,71.572,12800000.0
2006-05-30 13:49:00,71.576,71.58,71.574,71.58,17600000.0
2006-05-30 13:50:00,71.605,71.606,71.57,71.57,11200000.0
2006-05-30 13:51:00,71.579,71.58,71.573,71.573,24000000.0
2006-05-30 13:52:00,71.576,71.586,71.57,71.57,12200000.0
2006-05-30 13:53:00,71.581,71.592,71.581,71.591,17600000.0
2006-05-30 13:54:00,71.591,71.62,71.587,71.614,25600000.0
2006-05-30 13:55:00,71.622,71.628,71.617,71.628,14400000.0
2006-05-30 13:56:00,71.638,71.644,71.633,71.633,14400000.0
2006-05-30 13:57:00,71.665,71.67,71.654,71.66,28200000.0
2006-05-30 13:58:00,71.651,71.676,71.651,71.671,14400000.0
2006-05-30 13:59:00,71.669,71.672,71.649,71.67,32000000.0
2006-05-30 14:00:00,71.657,71.67,71.657,71.664,48000000.0
2006-05-30 14:01:00,71.667,71.667,71.654,71.666,32000000.0
2006-05-30 14:03:00,71.668,71.676,71.663,71.675,14400000.0
2006-05-30 14:04:00,71.697,71.703,71.695,71.703,11200000.0
2006-05-30 14:05:00,71.713,71.727,71.713,71.717,24000000.0
2006-05-30 14:06:00,71.715,71.715,71.704,71.707,36800000.0
2006-05-30 14:07:00,71.702,71.702,71.69,71.7,40400000.0
2006-05-30 14:08:00,71.704,71.727,71.704,71.714,16000000.0
2006-05-30 14:09:00,71.71,71.711,71.7,71.711,33600000.0
2006-05-30 14:10:00,71.706,71.736,71.692,71.736,33600000.0
2006-05-30 14:11:00,71.755,71.783,71.755,71.783,14400000.0
2006-05-30 14:12:00,71.782,71.783,71.775,71.779,27200000.0
2006-05-30 14:13:00,71.765,71.785,71.765,71.785,14400000.0
2006-05-30 14:14:00,71.796,71.806,71.786,71.786,12800000.0
2006-05-30 14:15:00,71.787,71.787,71.773,71.781,28800000.0
2006-05-30 14:16:00,71.783,71.789,71.762,71.762,25600000.0
2006-05-30 14:17:00,71.778,71.813,71.778,71.791,12800000.0
2006-05-30 14:18:00,71.792,71.809,71.792,71.806,16000000.0
2006-05-30 14:19:00,71.802,71.811,71.802,71.805,12800000.0
2006-05-30 14:20:00,71.804,71.822,71.799,71.822,25600000.0
2006-05-30 14:21:00,71.826,71.826,71.801,71.809,28800000.0
2006-05-30 14:22:00,71.805,71.812,71.786,71.791,11200000.0
2006-05-30 14:23:00,71.793,71.813,71.793,71.802,48000000.0
2006-05-30 14:24:00,71.796,71.796,71.774,71.774,12800000.0
2006-05-30 14:25:00,71.754,71.767,71.751,71.767,12800000.0
2006-05-30 14:26:00,71.794,71.794,71.769,71.77,12800000.0
2006-05-30 14:27:00,71.769,71.769,71.743,71.748,17600000.0
2006-05-30 14:28:00,71.734,71.734,71.711,71.714,11200000.0
2006-05-30 14:29:00,71.718,71.72,71.711,71.719,36800000.0
2006-05-30 14:30:00,71.734,71.75,71.734,71.74,21800000.0
2006-05-30 14:31:00,71.75,71.785,71.75,71.785,20200000.0
2006-05-30 14:32:00,71.788,71.788,71.781,71.781,8000000.0
2006-05-30 14:33:00,71.778,71.787,71.778,71.783,24000000.0
2006-05-30 14:34:00,71.79,71.802,71.79,71.802,12200000.0
2006-05-30 14:35:00,71.797,71.797,71.77,71.77,14400000.0
2006-05-30 14:36:00,71.771,71.775,71.765,71.768,11200000.0
2006-05-30 14:37:00,71.763,71.794,71.755,71.794,11200000.0
2006-05-30 14:38:00,71.784,71.784,71.72,71.72,55400000.0
2006-05-30 14:39:00,71.707,71.759,71.707,71.759,12800000.0
2006-05-30 14:40:00,71.757,71.759,71.738,71.741,14400000.0
2006-05-30 14:41:00,71.75,71.767,71.746,71.767,56000000.0
2006-05-30 14:42:00,71.78,71.806,71.775,71.775,12800000.0
2006-05-30 14:43:00,71.768,71.768,71.757,71.761,25600000.0
2006-05-30 14:44:00,71.766,71.776,71.766,71.767,12800000.0
2006-05-30 14:45:00,71.776,71.801,71.776,71.797,11200000.0
2006-05-30 14:46:00,71.813,71.818,71.809,71.813,11200000.0
2006-05-30 14:47:00,71.808,71.82,71.806,71.82,16000000.0
2006-05-30 14:48:00,71.829,71.834,71.821,71.821,19200000.0
2006-05-30 14:49:00,71.833,71.843,71.824,71.836,32000000.0
2006-05-30 14:50:00,71.828,71.828,71.803,71.815,28800000.0
2006-05-30 14:51:00,71.806,71.811,71.806,71.808,32000000.0
2006-05-30 14:52:00,71.812,71.816,71.805,71.805,12800000.0
2006-05-30 14:53:00,71.797,71.804,71.796,71.8,17600000.0
2006-05-30 14:54:00,71.795,71.795,71.78,71.794,13200000.0
2006-05-30 14:55:00,71.799,71.806,71.789,71.789,16000000.0
2006-05-30 14:56:00,71.761,71.765,71.737,71.737,12800000.0
2006-05-30 14:57:00,71.745,71.771,71.745,71.771,12800000.0
2006-05-30 14:58:00,71.774,71.774,71.762,71.762,17600000.0
2006-05-30 14:59:00,71.734,71.766,71.73,71.766,16000000.0
2006-05-30 15:00:00,71.758,71.758,71.716,71.716,14400000.0
2006-05-30 15:01:00,71.722,71.729,71.72,71.723,12800000.0
2006-05-30 15:02:00,71.751,71.769,71.751,71.769,27200000.0
2006-05-30 15:03:00,71.749,71.75,71.742,71.742,12800000.0
2006-05-30 15:04:00,71.72,71.72,71.68,71.704,11200000.0
2006-05-30 15:05:00,71.696,71.715,71.696,71.715,11200000.0
2006-05-30 15:06:00,71.705,71.711,71.704,71.707,11200000.0
2006-05-30 15:07:00,71.732,71.732,71.707,71.729,26000000.0
2006-05-30 15:08:00,71.734,71.734,71.727,71.727,3200000.0
2006-05-30 15:09:00,71.714,71.722,71.708,71.708,16000000.0
2006-05-30 15:10:00,71.707,71.707,71.699,71.7,12800000.0
2006-05-30 15:11:00,71.701,71.706,71.699,71.702,31400000.0
2006-05-30 15:12:00,71.697,71.699,71.683,71.699,12800000.0
2006-05-30 15:13:00,71.69,71.69,71.681,71.681,44200000.0
2006-05-30 15:14:00,71.678,71.68,71.666,71.68,35200000.0
2006-05-30 15:15:00,71.693,71.693,71.664,71.664,22400000.0
2006-05-30 15:16:00,71.656,71.664,71.652,71.654,36800000.0
2006-05-30 15:17:00,71.651,71.651,71.639,71.644,22400000.0
2006-05-30 15:18:00,71.655,71.655,71.638,71.648,22400000.0
2006-05-30 15:19:00,71.607,71.628,71.607,71.619,16000000.0
2006-05-30 15:20:00,71.64,71.648,71.621,71.63,24000000.0
2006-05-30 15:21:00,71.606,71.606,71.593,71.6,14400000.0
2006-05-30 15:22:00,71.587,71.597,71.585,71.588,12800000.0
2006-05-30 15:23:00,71.59,71.596,71.582,71.596,48000000.0
2006-05-30 15:24:00,71.595,71.595,71.57,71.571,25600000.0
2006-05-30 15:25:00,71.547,71.616,71.547,71.609,27000000.0
2006-05-30 15:26:00,71.605,71.605,71.585,71.585,40000000.0
2006-05-30 15:27:00,71.578,71.586,71.55,71.55,28800000.0
2006-05-30 15:28:00,71.576,71.6,71.576,71.599,69800000.0
2006-05-30 15:29:00,71.596,71.609,71.516,71.609,46400000.0
2006-05-30 15:30:00,71.519,71.604,71.501,71.516,115600000.0
2006-05-30 15:31:00,71.6,71.618,71.6,71.617,60200000.0
2006-05-30 15:32:00,71.631,71.637,71.622,71.637,30400000.0
2006-05-30 15:33:00,71.641,71.648,71.634,71.634,30400000.0
2006-05-30 15:34:00,71.635,71.635,71.62,71.63,22400000.0
2006-05-30 15:35:00,71.635,71.641,71.621,71.641,33600000.0
2006-05-30 15:36:00,71.649,71.651,71.641,71.642,32400000.0
2006-05-30 15:37:00,71.626,71.635,71.617,71.617,30400000.0
2006-05-30 15:38:00,71.629,71.629,71.613,71.613,59200000.0
2006-05-30 15:39:00,71.618,71.638,71.618,71.634,36800000.0
2006-05-30 15:40:00,71.624,71.64,71.617,71.639,35200000.0
2006-05-30 15:41:00,71.652,71.672,71.643,71.672,25600000.0
2006-05-30 15:42:00,71.666,71.668,71.653,71.653,43200000.0
2006-05-30 15:43:00,71.642,71.652,71.639,71.649,26000000.0
2006-05-30 15:44:00,71.629,71.653,71.629,71.653,12800000.0
2006-05-30 15:45:00,71.659,71.659,71.623,71.629,16000000.0
2006-05-30 15:46:00,71.632,71.632,71.622,71.622,14400000.0
2006-05-30 15:47:00,71.624,71.624,71.603,71.615,30400000.0
2006-05-30 15:48:00,71.648,71.654,71.637,71.653,27200000.0
2006-05-30 15:49:00,71.648,71.664,71.648,71.664,11200000.0
2006-05-30 15:50:00,71.673,71.673,71.668,71.673,11200000.0
2006-05-30 15:51:00,71.669,71.669,71.638,71.638,12800000.0
2006-05-30 15:52:00,71.63,71.63,71.613,71.613,20800000.0
2006-05-30 15:53:00,71.613,71.624,71.605,71.624,24000000.0
2006-05-30 15:54:00,71.641,71.655,71.637,71.643,28800000.0
2006-05-30 15:55:00,71.611,71.611,71.564,71.564,24000000.0
2006-05-30 15:56:00,71.568,71.569,71.559,71.569,51200000.0
2006-05-30 15:57:00,71.567,71.577,71.562,71.562,12800000.0
2006-05-30 15:58:00,71.543,71.55,71.543,71.548,19200000.0
2006-05-30 15:59:00,71.551,71.553,71.545,71.551,36800000.0
2006-05-30 16:00:00,71.534,71.54,71.516,71.54,51200000.0
2006-05-30 16:01:00,71.534,71.534,71.518,71.522,41600000.0
2006-05-30 16:02:00,71.515,71.515,71.504,71.512,11200000.0
2006-05-30 16:03:00,71.508,71.514,71.498,71.514,64000000.0
2006-05-30 16:04:00,71.526,71.538,71.526,71.537,44800000.0
2006-05-30 16:05:00,71.554,71.554,71.525,71.529,48000000.0
2006-05-30 16:06:00,71.53,71.569,71.53,71.556,35200000.0
2006-05-30 16:07:00,71.551,71.551,71.506,71.543,32000000.0
2006-05-30 16:08:00,71.526,71.53,71.515,71.515,44200000.0
2006-05-30 16:09:00,71.52,71.52,71.492,71.511,44800000.0
2006-05-30 16:10:00,71.526,71.533,71.522,71.524,41600000.0
2006-05-30 16:11:00,71.505,71.509,71.497,71.497,14400000.0
2006-05-30 16:12:00,71.484,71.487,71.48,71.486,56000000.0
2006-05-30 16:13:00,71.504,71.504,71.487,71.495,11200000.0
2006-05-30 16:14:00,71.508,71.513,71.506,71.506,49600000.0
2006-05-30 16:15:00,71.514,71.535,71.514,71.535,59200000.0
2006-05-30 16:16:00,71.523,71.537,71.518,71.537,17600000.0
2006-05-30 16:17:00,71.541,71.549,71.539,71.549,38400000.0
2006-05-30 16:18:00,71.562,71.573,71.545,71.545,11200000.0
2006-05-30 16:19:00,71.527,71.527,71.513,71.521,22400000.0
2006-05-30 16:20:00,71.518,71.518,71.486,71.486,11200000.0
2006-05-30 16:21:00,71.474,71.474,71.453,71.453,27200000.0
2006-05-30 16:22:00,71.457,71.464,71.452,71.455,41000000.0
2006-05-30 16:23:00,71.46,71.467,71.454,71.454,42600000.0
2006-05-30 16:24:00,71.455,71.46,71.443,71.449,17600000.0
2006-05-30 16:25:00,71.447,71.447,71.434,71.441,33600000.0
2006-05-30 16:26:00,71.446,71.448,71.442,71.442,17600000.0
2006-05-30 16:27:00,71.431,71.431,71.418,71.426,35600000.0
2006-05-30 16:28:00,71.42,71.42,71.396,71.396,26600000.0
2006-05-30 16:29:00,71.387,71.388,71.382,71.388,11200000.0
2006-05-30 16:30:00,71.392,71.404,71.382,71.382,11200000.0
2006-05-30 16:31:00,71.398,71.398,71.378,71.378,41600000.0
2006-05-30 16:32:00,71.374,71.388,71.374,71.385,12800000.0
2006-05-30 16:33:00,71.385,71.43,71.385,71.43,27200000.0
2006-05-30 16:34:00,71.433,71.437,71.423,71.426,35200000.0
2006-05-30 16:35:00,71.424,71.434,71.415,71.416,52800000.0
2006-05-30 16:36:00,71.403,71.407,71.376,71.376,51200000.0
2006-05-30 16:37:00,71.392,71.418,71.392,71.418,41600000.0
2006-05-30 16:38:00,71.422,71.435,71.419,71.419,39400000.0
2006-05-30 16:39:00,71.42,71.438,71.42,71.427,35200000.0
2006-05-30 16:40:00,71.407,71.446,71.407,71.446,56000000.0
2006-05-30 16:41:00,71.437,71.437,71.409,71.419,72400000.0
2006-05-30 16:43:00,71.426,71.439,71.426,71.437,17600000.0
2006-05-30 16:44:00,71.469,71.469,71.41,71.41,11200000.0
2006-05-30 16:45:00,71.387,71.398,71.386,71.389,57600000.0
2006-05-30 16:46:00,71.383,71.383,71.367,71.367,11200000.0
2006-05-30 16:47:00,71.369,71.375,71.361,71.374,70400000.0
2006-05-30 16:48:00,71.388,71.419,71.386,71.419,52800000.0
2006-05-30 16:49:00,71.423,71.44,71.423,71.425,36800000.0
2006-05-30 16:50:00,71.431,71.458,71.431,71.447,74600000.0
2006-05-30 16:51:00,71.451,71.473,71.451,71.473,32000000.0
2006-05-30 16:52:00,71.484,71.532,71.484,71.532,46800000.0
2006-05-30 16:53:00,71.513,71.523,71.509,71.509,30400000.0
2006-05-30 16:54:00,71.505,71.505,71.493,71.505,11200000.0
2006-05-30 16:55:00,71.532,71.545,71.532,71.54,27200000.0
2006-05-30 16:56:00,71.538,71.577,71.538,71.569,36800000.0
2006-05-30 16:57:00,71.585,71.634,71.585,71.634,19200000.0
2006-05-30 16:58:00,71.633,71.633,71.596,71.596,12800000.0
2006-05-30 16:59:00,71.612,71.673,71.612,71.672,50600000.0
2006-05-30 17:00:00,71.678,71.678,71.661,71.665,49600000.0
2006-05-30 17:01:00,71.663,71.675,71.662,71.675,40000000.0
2006-05-30 17:02:00,71.692,71.692,71.671,71.671,33000000.0
2006-05-30 17:03:00,71.667,71.667,71.631,71.636,44800000.0
2006-05-30 17:04:00,71.648,71.662,71.638,71.662,41000000.0
2006-05-30 17:05:00,71.689,71.725,71.676,71.724,53800000.0
2006-05-30 17:06:00,71.711,71.711,71.683,71.683,59200000.0
2006-05-30 17:07:00,71.65,71.65,71.621,71.621,34600000.0
2006-05-30 17:08:00,71.622,71.622,71.596,71.599,68800000.0
2006-05-30 17:09:00,71.602,71.604,71.592,71.599,59200000.0
2006-05-30 17:10:00,71.587,71.599,71.569,71.569,25600000.0
2006-05-30 17:11:00,71.522,71.522,71.509,71.518,38400000.0
2006-05-30 17:12:00,71.501,71.51,71.49,71.51,25600000.0
2006-05-30 17:13:00,71.516,71.524,71.516,71.523,28200000.0
2006-05-30 17:14:00,71.537,71.543,71.531,71.543,22400000.0
2006-05-30 17:15:00,71.556,71.557,71.542,71.555,19200000.0
2006-05-30 17:16:00,71.543,71.543,71.518,71.518,17000000.0
2006-05-30 17:17:00,71.515,71.524,71.505,71.514,37800000.0
2006-05-30 17:18:00,71.512,71.512,71.488,71.488,57600000.0
2006-05-30 17:19:00,71.457,71.463,71.452,71.459,24000000.0
2006-05-30 17:20:00,71.458,71.461,71.454,71.454,16000000.0
2006-05-30 17:21:00,71.462,71.477,71.462,71.477,28800000.0
2006-05-30 17:22:00,71.487,71.5,71.487,71.497,19200000.0
2006-05-30 17:24:00,71.499,71.506,71.491,71.504,12800000.0
2006-05-30 17:25:00,71.513,71.523,71.513,71.514,17600000.0
2006-05-30 17:26:00,71.514,71.514,71.504,71.504,13200000.0
2006-05-30 17:27:00,71.498,71.509,71.496,71.507,46400000.0
2006-05-30 17:28:00,71.521,71.521,71.504,71.508,12800000.0
2006-05-30 17:29:00,71.506,71.506,71.494,71.496,27200000.0
2006-05-30 17:30:00,71.494,71.498,71.486,71.486,17000000.0
2006-05-30 17:31:00,71.503,71.509,71.498,71.507,87400000.0
2006-05-30 17:32:00,71.518,71.568,71.518,71.568,52800000.0
2006-05-30 17:33:00,71.559,71.559,71.551,71.551,36800000.0
2006-05-30 17:34:00,71.541,71.548,71.537,71.542,64000000.0
2006-05-30 17:35:00,71.546,71.57,71.546,71.568,43200000.0
2006-05-30 17:36:00,71.572,71.588,71.572,71.58,33600000.0
2006-05-30 17:37:00,71.586,71.586,71.536,71.536,16000000.0
2006-05-30 17:38:00,71.516,71.527,71.509,71.527,35200000.0
2006-05-30 17:39:00,71.556,71.568,71.555,71.561,16000000.0
2006-05-30 17:40:00,71.549,71.554,71.545,71.549,75200000.0
2006-05-30 17:41:00,71.556,71.568,71.556,71.566,12800000.0
2006-05-30 17:42:00,71.563,71.563,71.551,71.551,4800000.0
2006-05-30 17:43:00,71.555,71.561,71.55,71.56,17600000.0
2006-05-30 17:44:00,71.562,71.567,71.557,71.561,30400000.0
2006-05-30 17:45:00,71.553,71.56,71.552,71.552,30400000.0
2006-05-30 17:46:00,71.558,71.565,71.556,71.556,41600000.0
2006-05-30 17:47:00,71.558,71.563,71.555,71.558,57600000.0
2006-05-30 17:48:00,71.555,71.562,71.554,71.559,57000000.0
2006-05-30 17:49:00,71.56,71.565,71.55,71.552,45800000.0
2006-05-30 17:50:00,71.556,71.579,71.556,71.579,8000000.0
2006-05-30 17:51:00,71.583,71.588,71.579,71.581,49600000.0
2006-05-30 17:52:00,71.609,71.629,71.606,71.629,43200000.0
2006-05-30 17:53:00,71.625,71.625,71.615,71.618,33600000.0
2006-05-30 17:54:00,71.618,71.622,71.613,71.619,38400000.0
2006-05-30 17:55:00,71.627,71.657,71.627,71.647,40000000.0
2006-05-30 17:56:00,71.622,71.622,71.614,71.617,44800000.0
2006-05-30 17:57:00,71.618,71.618,71.6,71.605,36200000.0
2006-05-30 17:58:00,71.61,71.619,71.6,71.6,17600000.0
2006-05-30 17:59:00,71.609,71.609,71.577,71.593,62400000.0
2006-05-30 18:00:00,71.583,71.583,71.565,71.577,51200000.0
2006-05-30 18:01:00,71.569,71.594,71.569,71.592,32000000.0
2006-05-30 18:02:00,71.569,71.569,71.549,71.561,24000000.0
2006-05-30 18:03:00,71.565,71.568,71.549,71.549,36800000.0
2006-05-30 18:04:00,71.544,71.551,71.542,71.542,33600000.0
2006-05-30 18:05:00,71.543,71.55,71.543,71.545,12800000.0
2006-05-30 18:06:00,71.554,71.559,71.549,71.552,30400000.0
2006-05-30 18:07:00,71.55,71.55,71.539,71.542,11200000.0
2006-05-30 18:09:00,71.539,71.549,71.533,71.549,33600000.0
2006-05-30 18:10:00,71.555,71.555,71.536,71.541,16000000.0
2006-05-30 18:11:00,71.548,71.55,71.531,71.55,12800000.0
2006-05-30 18:12:00,71.545,71.545,71.533,71.533,12800000.0
2006-05-30 18:13:00,71.55,71.553,71.543,71.553,27200000.0
2006-05-30 18:14:00,71.573,71.58,71.57,71.57,19200000.0
2006-05-30 18:15:00,71.573,71.576,71.567,71.567,30400000.0
2006-05-30 18:16:00,71.584,71.588,71.573,71.581,56000000.0
2006-05-30 18:17:00,71.566,71.569,71.561,71.562,42600000.0
2006-05-30 18:18:00,71.549,71.549,71.541,71.542,30400000.0
2006-05-30 18:19:00,71.52,71.522,71.507,71.507,46400000.0
2006-05-30 18:20:00,71.506,71.511,71.499,71.5,43200000.0
2006-05-30 18:21:00,71.487,71.502,71.487,71.494,12800000.0
2006-05-30 18:22:00,71.499,71.518,71.499,71.515,33600000.0
2006-05-30 18:23:00,71.525,71.529,71.518,71.528,46400000.0
2006-05-30 18:24:00,71.52,71.52,71.51,71.516,52800000.0
2006-05-30 18:25:00,71.516,71.522,71.506,71.516,33600000.0
2006-05-30 18:26:00,71.502,71.513,71.5,71.5,12800000.0
2006-05-30 18:27:00,71.509,71.509,71.498,71.498,33000000.0
2006-05-30 18:28:00,71.496,71.505,71.496,71.505,12800000.0
2006-05-30 18:29:00,71.499,71.505,71.484,71.484,25600000.0
2006-05-30 18:30:00,71.493,71.553,71.493,71.553,36800000.0
2006-05-30 18:31:00,71.563,71.583,71.558,71.583,11200000.0
2006-05-30 18:32:00,71.59,71.607,71.59,71.6,70400000.0
2006-05-30 18:33:00,71.586,71.6,71.586,71.594,32000000.0
2006-05-30 18:34:00,71.587,71.61,71.587,71.604,19200000.0
2006-05-30 18:35:00,71.609,71.62,71.608,71.614,43200000.0
2006-05-30 18:36:00,71.621,71.626,71.62,71.626,11200000.0
2006-05-30 18:37:00,71.617,71.626,71.613,71.623,36800000.0
2006-05-30 18:38:00,71.602,71.62,71.6,71.61,49600000.0
2006-05-30 18:39:00,71.618,71.623,71.61,71.614,76800000.0
2006-05-30 18:41:00,71.61,71.62,71.593,71.597,72400000.0
2006-05-30 18:42:00,71.596,71.604,71.593,71.601,78400000.0
2006-05-30 18:43:00,71.604,71.608,71.601,71.603,50000000.0
2006-05-30 18:44:00,71.604,71.609,71.594,71.594,30400000.0
2006-05-30 18:45:00,71.6,71.607,71.586,71.601,12800000.0
2006-05-30 18:46:00,71.595,71.597,71.587,71.592,12800000.0
2006-05-30 18:47:00,71.59,71.607,71.59,71.604,14400000.0
2006-05-30 18:48:00,71.592,71.592,71.585,71.585,28800000.0
2006-05-30 18:49:00,71.578,71.578,71.566,71.567,23400000.0
2006-05-30 18:50:00,71.561,71.572,71.561,71.566,46400000.0
2006-05-30 18:51:00,71.556,71.556,71.54,71.548,12800000.0
2006-05-30 18:52:00,71.557,71.569,71.557,71.565,19200000.0
2006-05-30 18:53:00,71.559,71.566,71.555,71.559,30400000.0
2006-05-30 18:54:00,71.571,71.571,71.565,71.566,19200000.0
2006-05-30 18:55:00,71.565,71.571,71.559,71.565,22400000.0
2006-05-30 18:56:00,71.557,71.574,71.555,71.573,16000000.0
2006-05-30 18:57:00,71.637,71.647,71.637,71.647,19200000.0
2006-05-30 18:58:00,71.635,71.636,71.625,71.636,32000000.0
2006-05-30 18:59:00,71.637,71.637,71.619,71.619,32000000.0
2006-05-30 19:00:00,71.596,71.596,71.576,71.577,14400000.0
2006-05-30 19:01:00,71.578,71.579,71.571,71.571,11200000.0
2006-05-30 19:02:00,71.567,71.576,71.567,71.568,43600000.0
2006-05-30 19:03:00,71.575,71.578,71.573,71.578,14400000.0
2006-05-30 19:05:00,71.596,71.661,71.596,71.661,17600000.0
2006-05-30 19:06:00,71.671,71.684,71.658,71.684,56000000.0
2006-05-30 19:07:00,71.69,71.733,71.69,71.733,35200000.0
2006-05-30 19:08:00,71.737,71.738,71.723,71.723,22400000.0
2006-05-30 19:09:00,71.704,71.717,71.704,71.71,12800000.0
2006-05-30 19:11:00,71.714,71.714,71.704,71.713,17000000.0
2006-05-30 19:12:00,71.713,71.713,71.704,71.711,24000000.0
2006-05-30 19:13:00,71.696,71.704,71.689,71.704,16400000.0
2006-05-30 19:14:00,71.7,71.703,71.663,71.663,12800000.0
2006-05-30 19:15:00,71.632,71.64,71.627,71.637,16000000.0
2006-05-30 19:16:00,71.661,71.671,71.647,71.663,12800000.0
2006-05-30 19:17:00,71.67,71.686,71.67,71.686,13800000.0
2006-05-30 19:18:00,71.682,71.688,71.664,71.664,32000000.0
2006-05-30 19:19:00,71.655,71.655,71.643,71.643,11200000.0
2006-05-30 19:20:00,71.647,71.652,71.639,71.649,14400000.0
2006-05-30 19:21:00,71.637,71.642,71.634,71.635,17600000.0
2006-05-30 19:22:00,71.635,71.637,71.6,71.61,14400000.0
2006-05-30 19:23:00,71.606,71.606,71.593,71.6,16000000.0
2006-05-30 19:24:00,71.59,71.594,71.571,71.571,48400000.0
2006-05-30 19:25:00,71.569,71.581,71.569,71.578,12800000.0
2006-05-30 19:26:00,71.596,71.682,71.596,71.682,41600000.0
2006-05-30 19:27:00,71.667,71.674,71.667,71.674,14400000.0
2006-05-30 19:28:00,71.676,71.697,71.662,71.697,12800000.0
2006-05-30 19:29:00,71.685,71.685,71.666,71.666,12800000.0
2006-05-30 19:30:00,71.669,71.674,71.667,71.673,10600000.0
2006-05-30 19:31:00,71.679,71.685,71.679,71.68,11200000.0
2006-05-30 19:32:00,71.673,71.676,71.657,71.657,11200000.0
2006-05-30 19:33:00,71.682,71.695,71.681,71.695,12800000.0
2006-05-30 19:34:00,71.697,71.698,71.689,71.69,12800000.0
2006-05-30 19:35:00,71.692,71.708,71.692,71.702,17600000.0
2006-05-30 19:36:00,71.714,71.734,71.714,71.731,16400000.0
2006-05-30 19:37:00,71.72,71.73,71.717,71.717,11200000.0
2006-05-30 19:38:00,71.719,71.738,71.719,71.738,11200000.0
2006-05-30 19:39:00,71.754,71.758,71.744,71.744,12800000.0
2006-05-30 19:40:00,71.726,71.739,71.726,71.734,11200000.0
2006-05-30 19:41:00,71.732,71.732,71.71,71.71,11200000.0
2006-05-30 19:42:00,71.7,71.71,71.7,71.71,11200000.0
2006-05-30 19:43:00,71.71,71.73,71.71,71.73,11200000.0
2006-05-30 19:44:00,71.732,71.732,71.712,71.721,11200000.0
2006-05-30 19:45:00,71.731,71.762,71.731,71.762,16000000.0
2006-05-30 19:46:00,71.723,71.737,71.723,71.726,7400000.0
2006-05-30 19:47:00,71.716,71.717,71.713,71.717,9600000.0
2006-05-30 19:48:00,71.711,71.711,71.696,71.701,12800000.0
2006-05-30 19:49:00,71.699,71.708,71.699,71.706,30400000.0
2006-05-30 19:50:00,71.703,71.713,71.703,71.713,12800000.0
2006-05-30 19:51:00,71.709,71.711,71.697,71.697,13200000.0
2006-05-30 19:52:00,71.681,71.691,71.672,71.672,16000000.0
2006-05-30 19:53:00,71.671,71.671,71.665,71.667,11200000.0
2006-05-30 19:54:00,71.671,71.693,71.671,71.689,12800000.0
2006-05-30 19:55:00,71.703,71.703,71.669,71.67,11200000.0
2006-05-30 19:56:00,71.66,71.663,71.646,71.647,16000000.0
2006-05-30 19:57:00,71.645,71.649,71.643,71.647,13200000.0
2006-05-30 19:58:00,71.646,71.651,71.645,71.651,11200000.0
2006-05-30 19:59:00,71.651,71.663,71.651,71.663,6400000.0
2006-05-30 20:00:00,71.669,71.669,71.628,71.631,17600000.0
2006-05-30 20:01:00,71.619,71.652,71.619,71.652,12800000.0
2006-05-30 20:02:00,71.663,71.678,71.663,71.669,17600000.0
2006-05-30 20:03:00,71.667,71.667,71.66,71.663,16000000.0
2006-05-30 20:04:00,71.643,71.671,71.643,71.671,29800000.0
2006-05-30 20:05:00,71.664,71.664,71.65,71.657,12800000.0
2006-05-30 20:08:00,71.655,71.666,71.649,71.658,38400000.0
2006-05-30 20:10:00,71.673,71.746,71.673,71.746,14400000.0
2006-05-30 20:11:00,71.769,71.772,71.76,71.76,11200000.0
2006-05-30 20:12:00,71.756,71.765,71.756,71.762,11200000.0
2006-05-30 20:14:00,71.762,71.772,71.705,71.755,14400000.0
2006-05-30 20:15:00,71.751,71.751,71.734,71.744,11200000.0
2006-05-30 20:16:00,71.74,71.74,71.732,71.735,28200000.0
2006-05-30 20:17:00,71.734,71.738,71.725,71.729,33600000.0
2006-05-30 20:18:00,71.737,71.744,71.731,71.744,11200000.0
2006-05-30 20:19:00,71.746,71.765,71.746,71.765,11200000.0
2006-05-30 20:20:00,71.751,71.754,71.746,71.752,19200000.0
2006-05-30 20:21:00,71.743,71.75,71.742,71.75,12800000.0
2006-05-30 20:22:00,71.743,71.753,71.741,71.741,13800000.0
2006-05-30 20:23:00,71.736,71.739,71.719,71.725,12800000.0
2006-05-30 20:24:00,71.727,71.732,71.727,71.73,16000000.0
2006-05-30 20:25:00,71.725,71.737,71.725,71.733,11200000.0
2006-05-30 20:27:00,71.727,71.732,71.717,71.728,16000000.0
2006-05-30 20:28:00,71.727,71.76,71.727,71.76,11200000.0
2006-05-30 20:29:00,71.754,71.763,71.752,71.762,12800000.0
2006-05-30 20:30:00,71.76,71.76,71.748,71.758,27200000.0
2006-05-30 20:31:00,71.778,71.787,71.773,71.775,11200000.0
2006-05-30 20:32:00,71.771,71.771,71.763,71.763,3200000.0
2006-05-30 20:33:00,71.771,71.775,71.752,71.765,12800000.0
2006-05-30 20:34:00,71.77,71.778,71.763,71.775,11200000.0
2006-05-30 20:35:00,71.776,71.777,71.772,71.775,11200000.0
2006-05-30 20:36:00,71.766,71.766,71.746,71.748,16000000.0
2006-05-30 20:37:00,71.758,71.769,71.756,71.769,8000000.0
2006-05-30 20:38:00,71.763,71.77,71.749,71.749,12800000.0
2006-05-30 20:39:00,71.757,71.773,71.757,71.773,11200000.0
2006-05-30 20:40:00,71.786,71.786,71.773,71.778,11200000.0
2006-05-30 20:41:00,71.781,71.781,71.767,71.767,14400000.0
2006-05-30 20:42:00,71.767,71.772,71.763,71.765,11200000.0
2006-05-30 20:43:00,71.773,71.773,71.763,71.763,13800000.0
2006-05-30 20:44:00,71.771,71.775,71.767,71.767,12800000.0
2006-05-30 20:46:00,71.768,71.773,71.766,71.769,14400000.0
2006-05-30 20:49:00,71.772,71.772,71.764,71.765,8000000.0
2006-05-30 20:50:00,71.772,71.775,71.759,71.775,14400000.0
2006-05-30 20:51:00,71.772,71.775,71.77,71.772,28800000.0
2006-05-30 20:54:00,71.785,71.79,71.776,71.79,14400000.0
2006-05-30 20:55:00,71.805,71.813,71.8,71.81,11200000.0
2006-05-30 20:56:00,71.803,71.803,71.787,71.791,8000000.0
2006-05-30 20:57:00,71.781,71.786,71.778,71.779,12800000.0
2006-05-30 20:58:00,71.767,71.767,71.748,71.752,11200000.0
2006-05-30 20:59:00,71.755,71.768,71.751,71.768,11200000.0
2006-05-30 21:00:00,71.769,71.772,71.758,71.772,17600000.0
2006-05-30 21:01:00,71.763,71.77,71.76,71.767,11200000.0
2006-05-30 21:07:00,71.759,71.765,71.754,71.765,14400000.0
2006-05-30 21:08:00,71.77,71.775,71.767,71.775,16000000.0
2006-05-30 21:10:00,71.775,71.776,71.775,71.776,3200000.0
2006-05-30 21:14:00,71.789,71.797,71.78,71.791,12800000.0
2006-05-30 21:15:00,71.793,71.808,71.793,71.808,14400000.0
2006-05-30 21:16:00,71.811,71.811,71.801,71.801,9000000.0
2006-05-30 21:17:00,71.801,71.811,71.801,71.804,12800000.0
2006-05-30 21:18:00,71.804,71.804,71.708,71.797,12800000.0
2006-05-30 21:20:00,71.785,71.802,71.785,71.788,14400000.0
2006-05-30 21:21:00,71.777,71.78,71.774,71.777,11200000.0
2006-05-30 21:22:00,71.778,71.778,71.762,71.764,12800000.0
2006-05-30 21:23:00,71.762,71.772,71.76,71.764,11200000.0
2006-05-30 21:24:00,71.767,71.767,71.751,71.751,11200000.0
2006-05-30 21:25:00,71.758,71.759,71.75,71.757,11200000.0
2006-05-30 21:26:00,71.761,71.761,71.757,71.758,11200000.0
2006-05-30 21:27:00,71.759,71.764,71.759,71.764,6400000.0
2006-05-30 21:28:00,71.765,71.765,71.745,71.762,11200000.0
2006-05-30 21:29:00,71.763,71.779,71.763,71.779,11200000.0
2006-05-30 21:30:00,71.782,71.784,71.777,71.783,12800000.0
2006-05-30 21:31:00,71.775,71.775,71.772,71.775,11200000.0
2006-05-30 21:35:00,71.779,71.779,71.762,71.762,12800000.0
2006-05-30 21:36:00,71.757,71.773,71.757,71.773,9600000.0
2006-05-30 21:37:00,71.769,71.786,71.769,71.784,16000000.0
2006-05-30 21:38:00,71.776,71.817,71.698,71.698,12800000.0
2006-05-30 21:39:00,71.767,71.781,71.767,71.775,12800000.0
2006-05-30 21:40:00,71.779,71.786,71.776,71.786,11200000.0
2006-05-30 21:41:00,71.781,71.788,71.775,71.775,12800000.0
2006-05-30 21:44:00,71.788,71.793,71.783,71.793,12800000.0
2006-05-30 21:45:00,71.799,71.81,71.799,71.804,17600000.0
2006-05-30 21:46:00,71.807,71.807,71.794,71.8,14400000.0
2006-05-30 21:47:00,71.798,71.806,71.798,71.806,11200000.0
2006-05-30 21:48:00,71.805,71.805,71.782,71.793,16000000.0
2006-05-30 21:49:00,71.782,71.793,71.782,71.793,11200000.0
2006-05-30 21:50:00,71.79,71.797,71.78,71.787,13200000.0
2006-05-30 21:52:00,71.797,71.797,71.794,71.794,3200000.0
2006-05-30 21:53:00,71.792,71.795,71.789,71.791,11200000.0
2006-05-30 21:55:00,71.799,71.799,71.787,71.787,11200000.0
2006-05-30 21:57:00,71.805,71.816,71.805,71.81,17600000.0
2006-05-30 21:58:00,71.806,71.818,71.806,71.812,17600000.0
2006-05-30 21:59:00,71.818,71.821,71.81,71.814,12800000.0
2006-05-30 22:00:00,71.83,71.832,71.82,71.82,17600000.0
2006-05-30 22:01:00,71.823,71.824,71.815,71.824,11200000.0
2006-05-30 22:02:00,71.825,71.827,71.817,71.821,16000000.0
2006-05-30 22:03:00,71.803,71.803,71.791,71.791,17600000.0
2006-05-30 22:05:00,71.797,71.799,71.787,71.787,11200000.0
2006-05-30 22:07:00,71.785,71.786,71.782,71.785,16000000.0
2006-05-30 22:09:00,71.783,71.797,71.776,71.797,12800000.0
2006-05-30 22:10:00,71.796,71.8,71.793,71.793,12800000.0
2006-05-30 22:11:00,71.794,71.794,71.781,71.785,8000000.0
2006-05-30 22:14:00,71.788,71.791,71.781,71.781,12800000.0
2006-05-30 22:19:00,71.778,71.785,71.772,71.772,14400000.0
2006-05-30 22:21:00,71.785,71.785,71.779,71.779,17600000.0
2006-05-30 22:23:00,71.785,71.786,71.776,71.784,12800000.0
2006-05-30 22:26:00,71.781,71.79,71.781,71.784,17600000.0
2006-05-30 22:28:00,71.782,71.784,71.772,71.773,12800000.0
2006-05-30 22:31:00,71.779,71.785,71.777,71.782,12800000.0
2006-05-30 22:32:00,71.783,71.789,71.726,71.783,11200000.0
2006-05-30 22:35:00,71.781,71.786,71.776,71.786,12800000.0
2006-05-30 22:36:00,71.781,71.781,71.768,71.772,17600000.0
2006-05-30 22:37:00,71.767,71.767,71.758,71.758,25600000.0
2006-05-30 22:38:00,71.767,71.767,71.756,71.767,17600000.0
2006-05-30 22:39:00,71.763,71.767,71.759,71.759,12800000.0
2006-05-30 22:40:00,71.756,71.763,71.756,71.761,11200000.0
2006-05-30 22:41:00,71.75,71.755,71.744,71.755,11200000.0
2006-05-30 22:43:00,71.743,71.758,71.74,71.743,16000000.0
2006-05-30 22:44:00,71.745,71.746,71.738,71.74,12800000.0
2006-05-30 22:45:00,71.744,71.744,71.733,71.735,16000000.0
2006-05-30 22:46:00,71.748,71.751,71.738,71.751,11200000.0
2006-05-30 22:50:00,71.746,71.746,71.728,71.728,10600000.0
2006-05-30 22:52:00,71.728,71.737,71.728,71.737,11200000.0
2006-05-30 22:53:00,71.73,71.74,71.73,71.74,11200000.0
2006-05-30 22:54:00,71.742,71.749,71.734,71.749,11200000.0
2006-05-30 22:55:00,71.735,71.746,71.735,71.746,12800000.0
2006-05-30 22:56:00,71.747,71.759,71.745,71.759,17000000.0
2006-05-30 22:57:00,71.761,71.767,71.761,71.763,17600000.0
2006-05-30 22:58:00,71.764,71.766,71.758,71.765,6400000.0
2006-05-30 23:25:00,71.766,71.78,71.764,71.776,16000000.0
2006-05-30 23:26:00,71.778,71.78,71.774,71.779,12800000.0
2006-05-30 23:27:00,71.773,71.773,71.764,71.765,17600000.0
2006-05-30 23:29:00,71.757,71.766,71.696,71.759,11200000.0
2006-05-30 23:30:00,71.773,71.782,71.77,71.772,14400000.0
2006-05-30 23:35:00,71.762,71.762,71.747,71.749,16000000.0
2006-05-30 23:37:00,71.764,71.765,71.759,71.761,12800000.0
2006-05-30 23:38:00,71.754,71.769,71.754,71.769,11200000.0
2006-05-30 23:39:00,71.774,71.779,71.771,71.774,11200000.0
2006-05-30 23:40:00,71.78,71.786,71.769,71.78,35200000.0
2006-05-30 23:41:00,71.786,71.786,71.771,71.774,12800000.0
2006-05-30 23:42:00,71.77,71.774,71.77,71.774,3200000.0
2006-05-30 23:43:00,71.783,71.788,71.778,71.788,11200000.0
2006-05-30 23:44:00,71.791,71.791,71.781,71.782,16000000.0
2006-05-30 23:45:00,71.78,71.786,71.77,71.786,11200000.0
2006-05-30 23:48:00,71.778,71.786,71.721,71.786,8000000.0
2006-05-30 23:55:00,71.79,71.791,71.781,71.791,14400000.0
2006-05-30 23:57:00,71.791,71.791,71.783,71.783,16000000.0
2006-05-30 23:58:00,71.781,71.781,71.752,71.764,11200000.0
2006-05-30 23:59:00,71.764,71.764,71.74,71.754,14400000.0
2006-05-31 00:00:00,71.737,71.737,71.719,71.728,14400000.0
2006-05-31 00:01:00,71.729,71.734,71.726,71.734,12800000.0
2006-05-31 00:02:00,71.74,71.741,71.733,71.738,12800000.0
2006-05-31 00:04:00,71.723,71.742,71.723,71.74,11200000.0
2006-05-31 00:06:00,71.751,71.76,71.747,71.76,11200000.0
2006-05-31 00:07:00,71.752,71.752,71.743,71.743,8000000.0
2006-05-31 00:12:00,71.746,71.746,71.738,71.743,8000000.0
2006-05-31 00:13:00,71.737,71.744,71.736,71.741,11200000.0
2006-05-31 00:14:00,71.742,71.744,71.734,71.737,14400000.0
2006-05-31 00:22:00,71.726,71.748,71.726,71.73,17600000.0
2006-05-31 00:23:00,71.749,71.755,71.748,71.748,12800000.0
2006-05-31 00:25:00,71.747,71.747,71.736,71.736,11200000.0
2006-05-31 00:26:00,71.743,71.744,71.737,71.738,12200000.0
2006-05-31 00:27:00,71.726,71.732,71.726,71.726,12200000.0
2006-05-31 00:28:00,71.711,71.712,71.704,71.704,31400000.0
2006-05-31 00:29:00,71.712,71.72,71.712,71.718,8000000.0
2006-05-31 00:30:00,71.717,71.72,71.714,71.72,8000000.0
2006-05-31 00:31:00,71.722,71.724,71.716,71.724,12800000.0
2006-05-31 00:32:00,71.714,71.724,71.708,71.724,12800000.0
2006-05-31 00:34:00,71.73,71.732,71.725,71.732,19200000.0
2006-05-31 00:35:00,71.734,71.742,71.732,71.735,12800000.0
2006-05-31 00:37:00,71.731,71.734,71.728,71.732,12800000.0
2006-05-31 00:38:00,71.743,71.746,71.741,71.745,12800000.0
2006-05-31 00:39:00,71.742,71.756,71.74,71.748,17600000.0
2006-05-31 00:41:00,71.754,71.761,71.751,71.761,16000000.0
2006-05-31 00:43:00,71.751,71.764,71.751,71.762,16000000.0
2006-05-31 00:47:00,71.764,71.77,71.76,71.764,12200000.0
2006-05-31 00:48:00,71.769,71.776,71.766,71.766,12800000.0
2006-05-31 00:50:00,71.766,71.775,71.766,71.773,12800000.0
2006-05-31 00:51:00,71.773,71.773,71.748,71.772,11200000.0
2006-05-31 00:53:00,71.784,71.799,71.784,71.793,11200000.0
2006-05-31 00:54:00,71.786,71.798,71.786,71.788,17600000.0
2006-05-31 00:55:00,71.784,71.79,71.783,71.79,12800000.0
2006-05-31 00:56:00,71.802,71.82,71.802,71.818,12200000.0
2006-05-31 00:57:00,71.811,71.811,71.799,71.799,12200000.0
2006-05-31 00:58:00,71.808,71.812,71.806,71.807,12800000.0
2006-05-31 00:59:00,71.803,71.809,71.796,71.805,11200000.0
2006-05-31 01:00:00,71.8,71.809,71.797,71.805,15400000.0
2006-05-31 01:01:00,71.787,71.791,71.783,71.784,14400000.0
2006-05-31 01:02:00,71.782,71.782,71.682,71.682,8000000.0
2006-05-31 01:03:00,71.641,71.654,71.641,71.649,11200000.0
2006-05-31 01:04:00,71.655,71.658,71.649,71.649,12800000.0
2006-05-31 01:05:00,71.657,71.657,71.635,71.655,11200000.0
2006-05-31 01:06:00,71.662,71.669,71.605,71.664,12800000.0
2006-05-31 01:07:00,71.675,71.683,71.672,71.683,12800000.0
2006-05-31 01:09:00,71.684,71.684,71.676,71.679,17600000.0
2006-05-31 01:10:00,71.676,71.682,71.673,71.682,16800000.0
2006-05-31 01:11:00,71.686,71.69,71.686,71.688,11200000.0
2006-05-31 01:12:00,71.691,71.698,71.689,71.689,16000000.0
2006-05-31 01:14:00,71.693,71.698,71.69,71.695,16000000.0
2006-05-31 01:15:00,71.695,71.695,71.684,71.688,12800000.0
2006-05-31 01:16:00,71.694,71.699,71.688,71.699,25600000.0
2006-05-31 01:17:00,71.694,71.705,71.69,71.701,11200000.0
2006-05-31 01:18:00,71.691,71.691,71.653,71.653,12800000.0
2006-05-31 01:20:00,71.645,71.651,71.645,71.65,11200000.0
2006-05-31 01:21:00,71.652,71.652,71.637,71.637,12800000.0
2006-05-31 01:22:00,71.634,71.639,71.631,71.639,12800000.0
2006-05-31 01:25:00,71.643,71.658,71.643,71.658,12800000.0
2006-05-31 01:26:00,71.663,71.663,71.651,71.653,11200000.0
2006-05-31 01:27:00,71.656,71.664,71.656,71.662,12800000.0
2006-05-31 01:28:00,71.65,71.658,71.65,71.652,17600000.0
2006-05-31 01:29:00,71.654,71.669,71.653,71.665,17600000.0
2006-05-31 01:30:00,71.668,71.671,71.667,71.667,11200000.0
2006-05-31 01:31:00,71.672,71.682,71.669,71.682,11200000.0
2006-05-31 01:32:00,71.683,71.683,71.671,71.677,12200000.0
2006-05-31 01:33:00,71.678,71.679,71.663,71.679,11200000.0
2006-05-31 01:34:00,71.676,71.676,71.667,71.669,24000000.0
2006-05-31 01:35:00,71.666,71.674,71.659,71.674,14400000.0
2006-05-31 01:36:00,71.68,71.684,71.673,71.673,11200000.0
2006-05-31 01:37:00,71.676,71.682,71.672,71.682,14400000.0
2006-05-31 01:39:00,71.677,71.689,71.677,71.684,14400000.0
2006-05-31 01:40:00,71.695,71.704,71.686,71.698,11200000.0
2006-05-31 01:41:00,71.695,71.695,71.687,71.689,12800000.0
2006-05-31 01:42:00,71.69,71.731,71.69,71.731,10600000.0
2006-05-31 01:43:00,71.73,71.73,71.705,71.708,11200000.0
2006-05-31 01:44:00,71.71,71.718,71.705,71.705,12800000.0
2006-05-31 01:45:00,71.715,71.731,71.713,71.73,16000000.0
2006-05-31 01:46:00,71.714,71.736,71.714,71.736,16000000.0
2006-05-31 01:47:00,71.729,71.736,71.729,71.729,14400000.0
2006-05-31 01:48:00,71.727,71.728,71.71,71.723,12800000.0
2006-05-31 01:50:00,71.731,71.732,71.725,71.731,14400000.0
2006-05-31 01:51:00,71.727,71.732,71.724,71.732,10600000.0
2006-05-31 01:52:00,71.735,71.735,71.719,71.719,20200000.0
2006-05-31 01:53:00,71.72,71.724,71.714,71.714,14400000.0
2006-05-31 01:54:00,71.719,71.719,71.715,71.715,8000000.0
2006-05-31 01:55:00,71.718,71.718,71.69,71.69,12800000.0
2006-05-31 01:56:00,71.673,71.678,71.667,71.667,12200000.0
2006-05-31 01:57:00,71.659,71.659,71.65,71.65,11200000.0
2006-05-31 01:58:00,71.658,71.665,71.654,71.654,11200000.0
2006-05-31 01:59:00,71.652,71.652,71.647,71.647,3200000.0
2006-05-31 02:00:00,71.681,71.681,71.672,71.68,11200000.0
2006-05-31 02:01:00,71.676,71.716,71.676,71.716,17600000.0
2006-05-31 02:02:00,71.714,71.714,71.699,71.699,12800000.0
2006-05-31 02:04:00,71.708,71.715,71.706,71.715,12800000.0
2006-05-31 02:05:00,71.714,71.718,71.708,71.717,12800000.0
2006-05-31 02:07:00,71.722,71.737,71.722,71.722,12800000.0
2006-05-31 02:08:00,71.723,71.727,71.718,71.724,17600000.0
2006-05-31 02:09:00,71.727,71.732,71.719,71.726,16000000.0
2006-05-31 02:10:00,71.714,71.724,71.714,71.717,9600000.0
2006-05-31 02:11:00,71.72,71.734,71.711,71.734,12800000.0
2006-05-31 02:12:00,71.737,71.743,71.73,71.73,11200000.0
2006-05-31 02:13:00,71.733,71.741,71.732,71.733,11200000.0
2006-05-31 02:14:00,71.745,71.745,71.729,71.729,11200000.0
2006-05-31 02:15:00,71.732,71.747,71.731,71.739,11200000.0
2006-05-31 02:17:00,71.747,71.765,71.747,71.765,11200000.0
2006-05-31 02:19:00,71.764,71.768,71.757,71.764,12800000.0
2006-05-31 02:20:00,71.75,71.751,71.744,71.744,8000000.0
2006-05-31 02:21:00,71.738,71.746,71.737,71.744,17600000.0
2006-05-31 02:22:00,71.752,71.762,71.741,71.741,12800000.0
2006-05-31 02:23:00,71.734,71.74,71.728,71.735,12800000.0
2006-05-31 02:24:00,71.729,71.743,71.647,71.736,11200000.0
2006-05-31 02:25:00,71.735,71.742,71.721,71.721,17600000.0
2006-05-31 02:26:00,71.732,71.736,71.722,71.731,17600000.0
2006-05-31 02:27:00,71.726,71.728,71.712,71.712,17600000.0
2006-05-31 02:28:00,71.699,71.705,71.698,71.7,14400000.0
2006-05-31 02:29:00,71.702,71.702,71.693,71.698,11200000.0
2006-05-31 02:30:00,71.698,71.704,71.698,71.7,11200000.0
2006-05-31 02:31:00,71.701,71.702,71.686,71.695,17600000.0
2006-05-31 02:32:00,71.704,71.704,71.689,71.701,11200000.0
2006-05-31 02:34:00,71.704,71.718,71.703,71.71,14400000.0
2006-05-31 02:35:00,71.704,71.704,71.692,71.694,12800000.0
2006-05-31 02:36:00,71.674,71.678,71.669,71.669,12800000.0
2006-05-31 02:37:00,71.672,71.701,71.672,71.695,12800000.0
2006-05-31 02:38:00,71.717,71.717,71.688,71.688,12800000.0
2006-05-31 02:40:00,71.682,71.682,71.667,71.677,12800000.0
2006-05-31 02:41:00,71.68,71.68,71.673,71.677,11200000.0
2006-05-31 02:42:00,71.673,71.679,71.673,71.674,12800000.0
2006-05-31 02:43:00,71.677,71.684,71.677,71.68,11200000.0
2006-05-31 02:44:00,71.686,71.69,71.679,71.69,12800000.0
2006-05-31 02:45:00,71.693,71.702,71.693,71.699,11200000.0
2006-05-31 02:47:00,71.696,71.7,71.691,71.697,12800000.0
2006-05-31 02:48:00,71.684,71.684,71.661,71.661,14400000.0
2006-05-31 02:49:00,71.669,71.672,71.662,71.668,17600000.0
2006-05-31 02:50:00,71.657,71.657,71.64,71.645,11200000.0
2006-05-31 02:51:00,71.66,71.66,71.641,71.658,11600000.0
2006-05-31 02:52:00,71.655,71.658,71.591,71.647,11200000.0
2006-05-31 02:53:00,71.648,71.656,71.646,71.65,11200000.0
2006-05-31 02:54:00,71.589,71.697,71.589,71.657,11200000.0
2006-05-31 02:55:00,71.629,71.644,71.629,71.642,11600000.0
2006-05-31 02:56:00,71.662,71.672,71.662,71.668,11200000.0
2006-05-31 02:57:00,71.651,71.652,71.639,71.652,11200000.0
2006-05-31 02:58:00,71.658,71.658,71.628,71.637,8000000.0
2006-05-31 02:59:00,71.618,71.641,71.609,71.641,11200000.0
2006-05-31 03:00:00,71.627,71.627,71.538,71.538,11200000.0
2006-05-31 03:01:00,71.632,71.632,71.613,71.624,11200000.0
2006-05-31 03:02:00,71.637,71.637,71.605,71.605,11200000.0
2006-05-31 03:03:00,71.597,71.602,71.594,71.601,14400000.0
2006-05-31 03:04:00,71.601,71.61,71.601,71.609,11200000.0
2006-05-31 03:05:00,71.613,71.613,71.603,71.606,15400000.0
2006-05-31 03:06:00,71.597,71.607,71.593,71.607,16000000.0
2006-05-31 03:07:00,71.601,71.615,71.601,71.601,14400000.0
2006-05-31 03:08:00,71.599,71.6,71.582,71.594,11200000.0
2006-05-31 03:09:00,71.6,71.602,71.598,71.598,11200000.0
2006-05-31 03:10:00,71.589,71.589,71.568,71.569,16000000.0
2006-05-31 03:11:00,71.567,71.571,71.564,71.566,11200000.0
2006-05-31 03:12:00,71.538,71.54,71.503,71.503,17600000.0
2006-05-31 03:13:00,71.516,71.521,71.514,71.516,16400000.0
2006-05-31 03:14:00,71.528,71.54,71.528,71.539,11200000.0
2006-05-31 03:15:00,71.539,71.56,71.528,71.56,17600000.0
2006-05-31 03:16:00,71.55,71.565,71.55,71.561,14400000.0
2006-05-31 03:17:00,71.558,71.581,71.558,71.581,11200000.0
2006-05-31 03:18:00,71.571,71.583,71.571,71.583,12800000.0
2006-05-31 03:19:00,71.586,71.586,71.578,71.585,12800000.0
2006-05-31 03:20:00,71.591,71.598,71.589,71.595,12800000.0
2006-05-31 03:21:00,71.594,71.598,71.586,71.598,14400000.0
2006-05-31 03:22:00,71.603,71.604,71.597,71.601,11200000.0
2006-05-31 03:23:00,71.593,71.593,71.564,71.579,9600000.0
2006-05-31 03:24:00,71.552,71.565,71.547,71.565,9600000.0
2006-05-31 03:26:00,71.564,71.576,71.563,71.563,12800000.0
2006-05-31 03:27:00,71.574,71.578,71.568,71.572,14400000.0
2006-05-31 03:28:00,71.578,71.581,71.571,71.571,11200000.0
2006-05-31 03:29:00,71.56,71.575,71.56,71.575,12800000.0
2006-05-31 03:30:00,71.585,71.595,71.526,71.586,17600000.0
2006-05-31 03:31:00,71.596,71.598,71.592,71.592,12800000.0
2006-05-31 03:32:00,71.611,71.616,71.61,71.616,8000000.0
2006-05-31 03:33:00,71.624,71.625,71.62,71.62,11200000.0
2006-05-31 03:34:00,71.63,71.646,71.63,71.646,11200000.0
2006-05-31 03:35:00,71.643,71.66,71.643,71.647,17600000.0
2006-05-31 03:36:00,71.649,71.649,71.646,71.648,11200000.0
2006-05-31 03:37:00,71.652,71.652,71.612,71.612,17600000.0
2006-05-31 03:38:00,71.591,71.62,71.591,71.614,12200000.0
2006-05-31 03:39:00,71.615,71.631,71.561,71.631,14400000.0
2006-05-31 03:40:00,71.652,71.673,71.649,71.673,12800000.0
2006-05-31 03:41:00,71.662,71.662,71.647,71.647,11600000.0
2006-05-31 03:42:00,71.649,71.662,71.649,71.661,12800000.0
2006-05-31 03:43:00,71.675,71.68,71.655,71.659,11200000.0
2006-05-31 03:44:00,71.652,71.652,71.635,71.642,12800000.0
2006-05-31 03:45:00,71.647,71.655,71.645,71.645,11200000.0
2006-05-31 03:46:00,71.647,71.652,71.646,71.646,11200000.0
2006-05-31 03:48:00,71.645,71.649,71.64,71.649,11200000.0
2006-05-31 03:49:00,71.654,71.659,71.644,71.648,16000000.0
2006-05-31 03:50:00,71.65,71.65,71.642,71.644,11200000.0
2006-05-31 03:51:00,71.649,71.652,71.648,71.652,8000000.0
2006-05-31 03:52:00,71.658,71.673,71.652,71.673,14400000.0
2006-05-31 03:53:00,71.682,71.688,71.682,71.688,9600000.0
2006-05-31 03:54:00,71.702,71.712,71.7,71.712,14400000.0
2006-05-31 03:55:00,71.708,71.714,71.696,71.708,14400000.0
2006-05-31 03:56:00,71.727,71.734,71.727,71.727,12800000.0
2006-05-31 03:57:00,71.724,71.739,71.724,71.734,12800000.0
2006-05-31 03:58:00,71.723,71.75,71.723,71.75,16000000.0
2006-05-31 03:59:00,71.764,71.8,71.763,71.799,12800000.0
2006-05-31 04:00:00,71.785,71.785,71.767,71.777,14400000.0
2006-05-31 04:01:00,71.773,71.775,71.766,71.775,11200000.0
2006-05-31 04:03:00,71.773,71.776,71.77,71.771,12800000.0
2006-05-31 04:04:00,71.765,71.774,71.765,71.774,12800000.0
2006-05-31 04:05:00,71.767,71.767,71.76,71.76,11200000.0
2006-05-31 04:06:00,71.765,71.771,71.765,71.769,14400000.0
2006-05-31 04:07:00,71.78,71.798,71.78,71.786,14400000.0
2006-05-31 04:09:00,71.796,71.804,71.792,71.804,11200000.0
2006-05-31 04:10:00,71.801,71.801,71.783,71.784,14400000.0
2006-05-31 04:11:00,71.785,71.798,71.783,71.798,13200000.0
2006-05-31 04:12:00,71.799,71.799,71.789,71.789,8000000.0
2006-05-31 04:13:00,71.792,71.792,71.784,71.784,11200000.0
2006-05-31 04:17:00,71.783,71.783,71.771,71.777,14400000.0
2006-05-31 04:18:00,71.779,71.779,71.766,71.777,12800000.0
2006-05-31 04:19:00,71.771,71.777,71.755,71.776,12800000.0
2006-05-31 04:20:00,71.777,71.783,71.687,71.783,11200000.0
2006-05-31 04:21:00,71.781,71.781,71.771,71.771,11200000.0
2006-05-31 04:22:00,71.764,71.769,71.756,71.765,16000000.0
2006-05-31 04:23:00,71.778,71.778,71.769,71.775,12800000.0
2006-05-31 04:24:00,71.773,71.773,71.763,71.771,12800000.0
2006-05-31 04:25:00,71.771,71.771,71.753,71.768,14400000.0
2006-05-31 04:27:00,71.768,71.768,71.753,71.759,9000000.0
2006-05-31 04:29:00,71.772,71.778,71.772,71.774,12800000.0
2006-05-31 04:30:00,71.773,71.773,71.761,71.761,12800000.0
2006-05-31 04:31:00,71.777,71.783,71.768,71.783,12800000.0
2006-05-31 04:32:00,71.783,71.783,71.77,71.771,12800000.0
2006-05-31 04:34:00,71.78,71.78,71.774,71.774,12800000.0
2006-05-31 04:35:00,71.781,71.788,71.78,71.78,11600000.0
2006-05-31 04:37:00,71.779,71.785,71.779,71.779,12800000.0
2006-05-31 04:38:00,71.782,71.784,71.777,71.783,9600000.0
2006-05-31 04:39:00,71.78,71.792,71.774,71.785,12800000.0
2006-05-31 04:41:00,71.778,71.784,71.768,71.784,11200000.0
2006-05-31 04:44:00,71.777,71.777,71.753,71.753,9600000.0
2006-05-31 04:45:00,71.76,71.76,71.747,71.748,12800000.0
2006-05-31 04:46:00,71.76,71.779,71.76,71.766,14400000.0
2006-05-31 04:47:00,71.762,71.78,71.762,71.78,6400000.0
2006-05-31 04:48:00,71.791,71.799,71.791,71.791,12800000.0
2006-05-31 04:49:00,71.784,71.798,71.784,71.791,11200000.0
2006-05-31 04:51:00,71.78,71.782,71.691,71.774,14400000.0
2006-05-31 04:52:00,71.757,71.766,71.75,71.766,10600000.0
2006-05-31 04:53:00,71.802,71.862,71.802,71.862,9600000.0
2006-05-31 04:54:00,71.832,71.836,71.809,71.809,12800000.0
2006-05-31 04:56:00,71.804,71.818,71.804,71.817,17600000.0
2006-05-31 04:57:00,71.825,71.833,71.816,71.833,11200000.0
2006-05-31 04:58:00,71.85,71.859,71.844,71.844,8000000.0
2006-05-31 04:59:00,71.854,71.854,71.831,71.831,12800000.0
2006-05-31 05:00:00,71.79,71.814,71.79,71.81,11200000.0
2006-05-31 05:01:00,71.813,71.829,71.813,71.827,14400000.0
2006-05-31 05:02:00,71.828,71.828,71.814,71.815,14800000.0
2006-05-31 05:03:00,71.821,71.845,71.821,71.841,12800000.0
2006-05-31 05:04:00,71.848,71.848,71.838,71.844,8000000.0
2006-05-31 05:05:00,71.839,71.855,71.839,71.847,11200000.0
2006-05-31 05:06:00,71.851,71.863,71.847,71.862,11200000.0
2006-05-31 05:07:00,71.848,71.871,71.848,71.864,14400000.0
2006-05-31 05:08:00,71.859,71.859,71.832,71.855,11200000.0
2006-05-31 05:12:00,71.858,71.865,71.855,71.86,12800000.0
2006-05-31 05:13:00,71.865,71.868,71.861,71.868,12800000.0
2006-05-31 05:14:00,71.86,71.87,71.86,71.87,14400000.0
2006-05-31 05:15:00,71.876,71.884,71.86,71.878,16000000.0
2006-05-31 05:17:00,71.873,71.88,71.872,71.872,11200000.0
2006-05-31 05:18:00,71.865,71.867,71.847,71.863,8000000.0
2006-05-31 05:19:00,71.858,71.869,71.858,71.868,16000000.0
2006-05-31 05:20:00,71.874,71.887,71.874,71.88,11200000.0
2006-05-31 05:22:00,71.877,71.881,71.876,71.876,11200000.0
2006-05-31 05:23:00,71.872,71.879,71.866,71.866,12800000.0
2006-05-31 05:24:00,71.878,71.887,71.878,71.88,11200000.0
2006-05-31 05:25:00,71.886,71.893,71.884,71.893,12800000.0
2006-05-31 05:26:00,71.89,71.891,71.882,71.886,12800000.0
2006-05-31 05:27:00,71.883,71.892,71.883,71.892,12800000.0
2006-05-31 05:29:00,71.89,71.89,71.884,71.884,11200000.0
2006-05-31 05:30:00,71.886,71.886,71.863,71.868,16000000.0
2006-05-31 05:31:00,71.874,71.884,71.874,71.881,17600000.0
2006-05-31 05:32:00,71.87,71.894,71.87,71.894,12800000.0
2006-05-31 05:33:00,71.908,71.921,71.908,71.918,9600000.0
2006-05-31 05:34:00,71.924,71.941,71.924,71.941,16000000.0
2006-05-31 05:35:00,71.946,71.949,71.943,71.943,11200000.0
2006-05-31 05:36:00,71.927,71.936,71.922,71.922,16000000.0
2006-05-31 05:37:00,71.941,71.95,71.941,71.95,11200000.0
2006-05-31 05:38:00,71.959,71.959,71.932,71.936,16000000.0
2006-05-31 05:39:00,71.935,71.935,71.921,71.934,11200000.0
2006-05-31 05:40:00,71.933,71.94,71.933,71.933,9600000.0
2006-05-31 05:41:00,71.938,71.94,71.933,71.934,12800000.0
2006-05-31 05:42:00,71.927,71.937,71.926,71.93,11200000.0
2006-05-31 05:43:00,71.94,71.944,71.934,71.934,11200000.0
2006-05-31 05:44:00,71.944,71.957,71.944,71.957,11200000.0
2006-05-31 05:45:00,71.958,71.975,71.958,71.967,16000000.0
2006-05-31 05:46:00,71.968,71.972,71.957,71.963,17600000.0
2006-05-31 05:47:00,71.961,71.969,71.961,71.964,14400000.0
2006-05-31 05:48:00,71.967,71.978,71.965,71.978,9600000.0
2006-05-31 05:49:00,71.981,71.993,71.98,71.993,17600000.0
2006-05-31 05:50:00,72.003,72.003,71.983,71.983,11200000.0
2006-05-31 05:51:00,71.992,71.992,71.982,71.982,11200000.0
2006-05-31 05:52:00,71.985,71.985,71.971,71.975,12200000.0
2006-05-31 05:56:00,71.96,71.976,71.96,71.976,12800000.0
2006-05-31 05:57:00,71.955,71.964,71.952,71.964,12800000.0
2006-05-31 05:58:00,71.969,71.974,71.881,71.964,12800000.0
2006-05-31 05:59:00,71.976,71.985,71.969,71.982,12800000.0
2006-05-31 06:00:00,71.99,71.99,71.981,71.985,8000000.0
2006-05-31 06:01:00,71.993,71.993,71.968,71.981,11200000.0
2006-05-31 06:02:00,71.983,71.983,71.962,71.962,12800000.0
2006-05-31 06:03:00,71.978,71.978,71.968,71.972,11200000.0
2006-05-31 06:04:00,71.967,71.971,71.955,71.965,16000000.0
2006-05-31 06:05:00,71.961,71.961,71.949,71.954,14400000.0
2006-05-31 06:06:00,71.957,71.962,71.951,71.957,12800000.0
2006-05-31 06:07:00,71.96,71.96,71.95,71.95,11200000.0
2006-05-31 06:08:00,71.941,71.963,71.941,71.963,11200000.0
2006-05-31 06:10:00,71.964,71.974,71.882,71.962,11200000.0
2006-05-31 06:11:00,71.961,71.963,71.951,71.956,17000000.0
2006-05-31 06:12:00,71.953,71.964,71.952,71.964,11200000.0
2006-05-31 06:13:00,71.964,71.975,71.95,71.966,12800000.0
2006-05-31 06:14:00,71.973,71.973,71.958,71.969,12800000.0
2006-05-31 06:15:00,71.969,71.972,71.969,71.969,8000000.0
2006-05-31 06:16:00,71.961,71.969,71.961,71.967,8000000.0
2006-05-31 06:17:00,71.966,71.97,71.962,71.967,12800000.0
2006-05-31 06:18:00,71.97,71.975,71.967,71.973,12800000.0
2006-05-31 06:20:00,71.978,71.983,71.968,71.968,16000000.0
2006-05-31 06:21:00,71.965,71.965,71.954,71.954,12800000.0
2006-05-31 06:22:00,71.956,71.979,71.956,71.979,12800000.0
2006-05-31 06:23:00,71.973,71.973,71.971,71.971,8000000.0
2006-05-31 06:24:00,71.991,72.017,71.991,72.017,8000000.0
2006-05-31 06:25:00,72.024,72.024,72.001,72.006,12800000.0
2006-05-31 06:26:00,71.985,71.985,71.966,71.967,12800000.0
2006-05-31 06:27:00,71.962,71.974,71.951,71.974,14400000.0
2006-05-31 06:28:00,71.96,71.963,71.951,71.951,8000000.0
2006-05-31 06:29:00,71.949,71.958,71.949,71.953,11200000.0
2006-05-31 06:30:00,71.945,71.952,71.945,71.947,14400000.0
2006-05-31 06:31:00,71.948,71.948,71.916,71.916,14400000.0
2006-05-31 06:33:00,71.927,71.935,71.92,71.926,17600000.0
2006-05-31 06:34:00,71.906,71.928,71.906,71.925,12800000.0
2006-05-31 06:36:00,71.93,71.935,71.921,71.921,14400000.0
2006-05-31 06:37:00,71.934,71.945,71.934,71.945,12800000.0
2006-05-31 06:38:00,71.947,71.958,71.942,71.943,16000000.0
2006-05-31 06:39:00,71.948,71.956,71.938,71.949,11200000.0
2006-05-31 06:40:00,71.953,71.962,71.948,71.962,9600000.0
2006-05-31 06:41:00,71.954,71.957,71.939,71.947,12800000.0
2006-05-31 06:42:00,71.936,71.936,71.923,71.923,9600000.0
2006-05-31 06:43:00,71.856,71.939,71.856,71.939,16000000.0
2006-05-31 06:44:00,71.94,71.949,71.93,71.939,17600000.0
2006-05-31 06:45:00,71.937,71.937,71.921,71.927,17600000.0
2006-05-31 06:46:00,71.933,71.933,71.924,71.924,12800000.0
2006-05-31 06:47:00,71.924,71.924,71.918,71.922,12800000.0
2006-05-31 06:48:00,71.911,71.913,71.904,71.904,17600000.0
2006-05-31 06:49:00,71.9,71.908,71.896,71.901,17600000.0
2006-05-31 06:50:00,71.874,71.883,71.867,71.867,14400000.0
2006-05-31 06:51:00,71.866,71.881,71.866,71.881,12800000.0
2006-05-31 06:52:00,71.887,71.887,71.876,71.879,12200000.0
2006-05-31 06:53:00,71.88,71.889,71.876,71.889,17600000.0
2006-05-31 06:54:00,71.892,71.892,71.878,71.88,14400000.0
2006-05-31 06:55:00,71.873,71.889,71.873,71.882,9600000.0
2006-05-31 06:56:00,71.888,71.909,71.888,71.909,11200000.0
2006-05-31 06:59:00,71.906,71.906,71.885,71.898,12800000.0
2006-05-31 07:00:00,71.884,71.889,71.878,71.889,16000000.0
2006-05-31 07:01:00,71.886,71.894,71.882,71.894,17600000.0
2006-05-31 07:04:00,71.887,71.898,71.887,71.892,12800000.0
2006-05-31 07:06:00,71.891,71.897,71.889,71.897,12800000.0
2006-05-31 07:07:00,71.897,71.91,71.897,71.907,11200000.0
2006-05-31 07:08:00,71.904,71.911,71.897,71.897,16000000.0
2006-05-31 07:09:00,71.909,71.914,71.908,71.913,12800000.0
2006-05-31 07:10:00,71.906,71.906,71.865,71.88,12800000.0
2006-05-31 07:11:00,71.895,71.895,71.882,71.884,12800000.0
2006-05-31 07:12:00,71.866,71.885,71.866,71.885,6400000.0
2006-05-31 07:13:00,71.887,71.887,71.882,71.884,12800000.0
2006-05-31 07:14:00,71.873,71.902,71.873,71.902,11200000.0
2006-05-31 07:15:00,71.896,71.897,71.891,71.892,11200000.0
2006-05-31 07:16:00,71.886,71.893,71.886,71.886,10600000.0
2006-05-31 07:17:00,71.875,71.875,71.843,71.843,12800000.0
2006-05-31 07:18:00,71.854,71.858,71.849,71.849,17600000.0
2006-05-31 07:19:00,71.866,71.866,71.857,71.862,12800000.0
2006-05-31 07:20:00,71.864,71.867,71.856,71.856,12800000.0
2006-05-31 07:21:00,71.858,71.868,71.858,71.864,12800000.0
2006-05-31 07:22:00,71.856,71.86,71.849,71.86,17600000.0
2006-05-31 07:23:00,71.869,71.871,71.868,71.87,11200000.0
2006-05-31 07:24:00,71.865,71.872,71.86,71.862,14400000.0
2006-05-31 07:25:00,71.852,71.855,71.839,71.851,16000000.0
2006-05-31 07:26:00,71.847,71.86,71.847,71.86,3200000.0
2006-05-31 07:27:00,71.859,71.874,71.859,71.874,15400000.0
2006-05-31 07:28:00,71.873,71.886,71.873,71.884,13800000.0
2006-05-31 07:29:00,71.886,71.886,71.864,71.864,11200000.0
2006-05-31 07:30:00,71.877,71.889,71.871,71.889,11200000.0
2006-05-31 07:32:00,71.882,71.882,71.863,71.863,17600000.0
2006-05-31 07:34:00,71.883,71.889,71.881,71.889,12800000.0
2006-05-31 07:35:00,71.89,71.896,71.885,71.89,16000000.0
2006-05-31 07:36:00,71.874,71.906,71.874,71.898,11200000.0
2006-05-31 07:38:00,71.89,71.897,71.888,71.888,12800000.0
2006-05-31 07:39:00,71.886,71.892,71.886,71.886,11200000.0
2006-05-31 07:40:00,71.881,71.887,71.876,71.887,11200000.0
2006-05-31 07:41:00,71.896,71.906,71.893,71.906,12800000.0
2006-05-31 07:42:00,71.907,71.907,71.901,71.902,12800000.0
2006-05-31 07:44:00,71.904,71.912,71.903,71.91,11200000.0
2006-05-31 07:45:00,71.912,71.92,71.911,71.912,11200000.0
2006-05-31 07:46:00,71.908,71.908,71.874,71.874,11200000.0
2006-05-31 07:47:00,71.875,71.877,71.866,71.868,14400000.0
2006-05-31 07:48:00,71.878,71.881,71.875,71.875,14400000.0
2006-05-31 07:49:00,71.875,71.883,71.872,71.883,17600000.0
2006-05-31 07:50:00,71.885,71.891,71.875,71.875,8000000.0
2006-05-31 07:51:00,71.876,71.878,71.866,71.878,12800000.0
2006-05-31 07:52:00,71.877,71.884,71.874,71.879,17600000.0
2006-05-31 07:53:00,71.865,71.88,71.863,71.88,12800000.0
2006-05-31 07:54:00,71.882,71.887,71.878,71.887,11200000.0
2006-05-31 07:55:00,71.887,71.895,71.874,71.889,12800000.0
2006-05-31 07:56:00,71.886,71.889,71.879,71.889,16000000.0
2006-05-31 07:57:00,71.88,71.905,71.88,71.905,11200000.0
2006-05-31 07:58:00,71.92,71.922,71.915,71.92,11200000.0
2006-05-31 07:59:00,71.907,71.908,71.892,71.902,12800000.0
2006-05-31 08:00:00,71.915,71.915,71.895,71.895,8000000.0
2006-05-31 08:01:00,71.907,71.916,71.907,71.909,8000000.0
2006-05-31 08:02:00,71.905,71.918,71.901,71.917,12800000.0
2006-05-31 08:03:00,71.918,71.924,71.913,71.923,11200000.0
2006-05-31 08:04:00,71.929,71.938,71.928,71.938,17600000.0
2006-05-31 08:05:00,71.937,71.949,71.937,71.94,14400000.0
2006-05-31 08:06:00,71.916,71.931,71.907,71.93,12800000.0
2006-05-31 08:07:00,71.932,71.932,71.911,71.918,11200000.0
2006-05-31 08:08:00,71.923,71.932,71.923,71.929,17600000.0
2006-05-31 08:09:00,71.922,71.922,71.895,71.895,12800000.0
2006-05-31 08:10:00,71.887,71.907,71.887,71.9,12800000.0
2006-05-31 08:11:00,71.859,71.859,71.84,71.853,11200000.0
2006-05-31 08:12:00,71.848,71.873,71.848,71.863,16000000.0
2006-05-31 08:13:00,71.863,71.867,71.855,71.865,11200000.0
2006-05-31 08:14:00,71.889,71.903,71.889,71.898,12800000.0
2006-05-31 08:15:00,71.9,71.9,71.841,71.848,16000000.0
2006-05-31 08:16:00,71.866,71.866,71.788,71.794,10600000.0
2006-05-31 08:17:00,71.744,71.824,71.742,71.822,12800000.0
2006-05-31 08:18:00,71.849,71.862,71.848,71.852,12800000.0
2006-05-31 08:19:00,71.857,71.857,71.809,71.814,14400000.0
2006-05-31 08:20:00,71.806,71.828,71.801,71.828,16000000.0
2006-05-31 08:21:00,71.831,71.848,71.828,71.828,17600000.0
2006-05-31 08:22:00,71.838,71.838,71.824,71.824,11200000.0
2006-05-31 08:23:00,71.823,71.833,71.823,71.828,11200000.0
2006-05-31 08:24:00,71.819,71.819,71.812,71.812,9600000.0
2006-05-31 08:25:00,71.813,71.829,71.813,71.826,12800000.0
2006-05-31 08:26:00,71.827,71.854,71.758,71.854,8000000.0
2006-05-31 08:27:00,71.842,71.861,71.842,71.852,12800000.0
2006-05-31 08:28:00,71.851,71.851,71.827,71.832,11200000.0
2006-05-31 08:29:00,71.83,71.83,71.821,71.821,14400000.0
2006-05-31 08:30:00,71.801,71.81,71.796,71.796,11200000.0
2006-05-31 08:31:00,71.8,71.826,71.8,71.821,12600000.0
2006-05-31 08:32:00,71.827,71.827,71.808,71.808,11200000.0
2006-05-31 08:33:00,71.805,71.805,71.75,71.75,11200000.0
2006-05-31 08:34:00,71.751,71.774,71.751,71.774,9600000.0
2006-05-31 08:35:00,71.78,71.783,71.77,71.77,17600000.0
2006-05-31 08:36:00,71.763,71.769,71.759,71.76,17600000.0
2006-05-31 08:37:00,71.741,71.748,71.732,71.748,11200000.0
2006-05-31 08:38:00,71.74,71.742,71.728,71.734,10600000.0
2006-05-31 08:39:00,71.721,71.738,71.721,71.726,16000000.0
2006-05-31 08:40:00,71.734,71.747,71.732,71.732,16000000.0
2006-05-31 08:41:00,71.717,71.717,71.698,71.716,17600000.0
2006-05-31 08:42:00,71.727,71.727,71.702,71.704,12800000.0
2006-05-31 08:43:00,71.688,71.688,71.669,71.672,12800000.0
2006-05-31 08:44:00,71.647,71.664,71.642,71.664,12800000.0
2006-05-31 08:45:00,71.68,71.689,71.644,71.644,16000000.0
2006-05-31 08:46:00,71.641,71.652,71.641,71.647,11200000.0
2006-05-31 08:47:00,71.66,71.66,71.642,71.659,11200000.0
2006-05-31 08:48:00,71.674,71.678,71.668,71.669,12800000.0
2006-05-31 08:49:00,71.687,71.687,71.652,71.671,17600000.0
2006-05-31 08:50:00,71.683,71.685,71.661,71.661,12800000.0
2006-05-31 08:51:00,71.66,71.661,71.633,71.633,17600000.0
2006-05-31 08:52:00,71.597,71.598,71.577,71.598,11200000.0
2006-05-31 08:53:00,71.633,71.64,71.632,71.635,16000000.0
2006-05-31 08:54:00,71.65,71.658,71.647,71.658,11200000.0
2006-05-31 08:55:00,71.627,71.627,71.598,71.598,16000000.0
2006-05-31 08:56:00,71.631,71.653,71.631,71.653,11200000.0
2006-05-31 08:57:00,71.652,71.668,71.652,71.668,11200000.0
2006-05-31 08:58:00,71.679,71.679,71.671,71.671,9600000.0
2006-05-31 08:59:00,71.664,71.677,71.664,71.675,12800000.0
2006-05-31 09:00:00,71.67,71.671,71.661,71.664,17600000.0
2006-05-31 09:01:00,71.664,71.676,71.658,71.658,11200000.0
2006-05-31 09:02:00,71.659,71.669,71.654,71.662,11200000.0
2006-05-31 09:03:00,71.671,71.678,71.659,71.668,16000000.0
2006-05-31 09:04:00,71.67,71.672,71.661,71.667,11200000.0
2006-05-31 09:05:00,71.642,71.642,71.624,71.624,11200000.0
2006-05-31 09:06:00,71.624,71.624,71.592,71.6,12800000.0
2006-05-31 09:07:00,71.603,71.614,71.603,71.604,12800000.0
2006-05-31 09:08:00,71.597,71.606,71.597,71.603,12800000.0
2006-05-31 09:09:00,71.6,71.6,71.582,71.597,17600000.0
2006-05-31 09:10:00,71.588,71.595,71.583,71.595,12800000.0
2006-05-31 09:11:00,71.59,71.59,71.556,71.558,12800000.0
2006-05-31 09:12:00,71.561,71.565,71.555,71.563,12800000.0
2006-05-31 09:13:00,71.569,71.572,71.562,71.568,11200000.0
2006-05-31 09:14:00,71.562,71.563,71.552,71.552,11200000.0
2006-05-31 09:15:00,71.561,71.563,71.549,71.557,11200000.0
2006-05-31 09:16:00,71.554,71.558,71.547,71.554,12800000.0
2006-05-31 09:17:00,71.551,71.551,71.536,71.537,11200000.0
2006-05-31 09:18:00,71.539,71.541,71.509,71.519,14400000.0
2006-05-31 09:19:00,71.521,71.53,71.518,71.53,12800000.0
2006-05-31 09:20:00,71.533,71.557,71.533,71.557,16000000.0
2006-05-31 09:21:00,71.565,71.565,71.555,71.565,11200000.0
2006-05-31 09:22:00,71.565,71.566,71.558,71.563,17600000.0
2006-05-31 09:23:00,71.56,71.565,71.551,71.559,12800000.0
2006-05-31 09:24:00,71.465,71.574,71.465,71.53,11200000.0
2006-05-31 09:25:00,71.489,71.492,71.434,71.434,13200000.0
2006-05-31 09:26:00,71.464,71.487,71.464,71.487,11200000.0
2006-05-31 09:27:00,71.485,71.496,71.485,71.496,11200000.0
2006-05-31 09:28:00,71.512,71.523,71.51,71.523,12800000.0
2006-05-31 09:29:00,71.518,71.525,71.508,71.508,10600000.0
2006-05-31 09:30:00,71.499,71.509,71.498,71.504,12800000.0
2006-05-31 09:31:00,71.503,71.509,71.502,71.506,12800000.0
2006-05-31 09:32:00,71.492,71.5,71.473,71.494,14400000.0
2006-05-31 09:33:00,71.512,71.515,71.506,71.51,12800000.0
2006-05-31 09:34:00,71.507,71.511,71.5,71.5,11200000.0
2006-05-31 09:35:00,71.489,71.493,71.484,71.489,12800000.0
2006-05-31 09:36:00,71.502,71.502,71.479,71.479,9600000.0
2006-05-31 09:37:00,71.461,71.529,71.43,71.529,16000000.0
2006-05-31 09:38:00,71.522,71.522,71.498,71.499,11200000.0
2006-05-31 09:39:00,71.487,71.49,71.479,71.479,12800000.0
2006-05-31 09:40:00,71.482,71.494,71.478,71.494,13800000.0
2006-05-31 09:41:00,71.497,71.497,71.458,71.458,11200000.0
2006-05-31 09:42:00,71.477,71.488,71.474,71.488,15400000.0
2006-05-31 09:43:00,71.477,71.477,71.462,71.464,12800000.0
2006-05-31 09:44:00,71.467,71.467,71.453,71.453,12800000.0
2006-05-31 09:45:00,71.475,71.475,71.459,71.464,12800000.0
2006-05-31 09:46:00,71.469,71.48,71.457,71.48,11200000.0
2006-05-31 09:47:00,71.466,71.466,71.412,71.412,13200000.0
2006-05-31 09:48:00,71.385,71.385,71.364,71.371,11200000.0
2006-05-31 09:49:00,71.387,71.42,71.387,71.417,12800000.0
2006-05-31 09:50:00,71.42,71.425,71.42,71.42,16000000.0
2006-05-31 09:51:00,71.43,71.446,71.43,71.446,16000000.0
2006-05-31 09:52:00,71.445,71.504,71.444,71.504,14400000.0
2006-05-31 09:53:00,71.49,71.493,71.478,71.478,12800000.0
2006-05-31 09:54:00,71.485,71.507,71.485,71.507,17600000.0
2006-05-31 09:55:00,71.529,71.538,71.526,71.526,11200000.0
2006-05-31 09:56:00,71.535,71.535,71.522,71.523,14400000.0
2006-05-31 09:57:00,71.527,71.534,71.523,71.527,17600000.0
2006-05-31 09:58:00,71.529,71.544,71.443,71.544,17600000.0
2006-05-31 09:59:00,71.538,71.541,71.532,71.537,17600000.0
2006-05-31 10:00:00,71.537,71.546,71.532,71.539,11200000.0
2006-05-31 10:01:00,71.536,71.536,71.52,71.53,12800000.0
2006-05-31 10:02:00,71.535,71.535,71.517,71.529,16000000.0
2006-05-31 10:03:00,71.519,71.521,71.505,71.514,11200000.0
2006-05-31 10:04:00,71.519,71.522,71.517,71.517,8000000.0
2006-05-31 10:05:00,71.511,71.516,71.505,71.505,14400000.0
2006-05-31 10:06:00,71.521,71.551,71.521,71.55,16000000.0
2006-05-31 10:07:00,71.54,71.544,71.528,71.542,12800000.0
2006-05-31 10:08:00,71.544,71.55,71.539,71.544,11600000.0
2006-05-31 10:09:00,71.544,71.556,71.538,71.556,12800000.0
2006-05-31 10:10:00,71.554,71.556,71.544,71.556,17600000.0
2006-05-31 10:11:00,71.568,71.58,71.567,71.572,11200000.0
2006-05-31 10:12:00,71.574,71.574,71.539,71.557,12200000.0
2006-05-31 10:13:00,71.554,71.554,71.536,71.546,12800000.0
2006-05-31 10:14:00,71.548,71.591,71.548,71.591,11200000.0
2006-05-31 10:15:00,71.587,71.595,71.586,71.586,12800000.0
2006-05-31 10:16:00,71.584,71.584,71.568,71.568,12800000.0
2006-05-31 10:17:00,71.558,71.573,71.558,71.564,10600000.0
2006-05-31 10:18:00,71.578,71.591,71.571,71.589,11200000.0
2006-05-31 10:19:00,71.575,71.575,71.565,71.571,11200000.0
2006-05-31 10:20:00,71.58,71.597,71.58,71.591,17600000.0
2006-05-31 10:21:00,71.565,71.585,71.562,71.58,16000000.0
2006-05-31 10:22:00,71.601,71.624,71.601,71.615,11200000.0
2006-05-31 10:23:00,71.624,71.635,71.624,71.631,11200000.0
2006-05-31 10:24:00,71.635,71.651,71.635,71.64,12800000.0
2006-05-31 10:25:00,71.609,71.609,71.579,71.592,11200000.0
2006-05-31 10:26:00,71.613,71.636,71.613,71.636,4800000.0
2006-05-31 10:27:00,71.653,71.66,71.652,71.66,11200000.0
2006-05-31 10:28:00,71.666,71.703,71.666,71.703,12800000.0
2006-05-31 10:29:00,71.725,71.745,71.725,71.725,11200000.0
2006-05-31 10:30:00,71.732,71.774,71.732,71.774,8000000.0
2006-05-31 10:31:00,71.799,71.8,71.755,71.755,12800000.0
2006-05-31 10:32:00,71.75,71.75,71.723,71.723,17600000.0
2006-05-31 10:33:00,71.685,71.692,71.685,71.69,11200000.0
2006-05-31 10:34:00,71.688,71.688,71.679,71.685,11200000.0
2006-05-31 10:35:00,71.686,71.688,71.679,71.684,10600000.0
2006-05-31 10:36:00,71.677,71.685,71.677,71.679,11200000.0
2006-05-31 10:37:00,71.671,71.671,71.577,71.638,11200000.0
2006-05-31 10:38:00,71.647,71.661,71.64,71.661,12800000.0
2006-05-31 10:39:00,71.657,71.663,71.656,71.662,11200000.0
2006-05-31 10:40:00,71.666,71.676,71.662,71.662,16000000.0
2006-05-31 10:41:00,71.663,71.67,71.652,71.652,12200000.0
2006-05-31 10:42:00,71.657,71.657,71.64,71.65,11200000.0
2006-05-31 10:43:00,71.644,71.646,71.641,71.646,11200000.0
2006-05-31 10:44:00,71.645,71.654,71.645,71.648,12800000.0
2006-05-31 10:45:00,71.643,71.651,71.641,71.644,12800000.0
2006-05-31 10:46:00,71.652,71.652,71.644,71.648,12800000.0
2006-05-31 10:47:00,71.643,71.643,71.605,71.634,12800000.0
2006-05-31 10:48:00,71.629,71.63,71.618,71.63,12800000.0
2006-05-31 10:49:00,71.616,71.627,71.616,71.627,11200000.0
2006-05-31 10:50:00,71.631,71.643,71.627,71.627,16000000.0
2006-05-31 10:51:00,71.64,71.65,71.64,71.65,17600000.0
2006-05-31 10:52:00,71.642,71.642,71.629,71.629,11200000.0
2006-05-31 10:53:00,71.628,71.628,71.608,71.612,11200000.0
2006-05-31 10:54:00,71.622,71.635,71.614,71.635,17000000.0
2006-05-31 10:55:00,71.639,71.642,71.628,71.633,11200000.0
2006-05-31 10:56:00,71.635,71.636,71.624,71.626,17000000.0
2006-05-31 10:58:00,71.624,71.628,71.533,71.628,12800000.0
2006-05-31 10:59:00,71.631,71.631,71.62,71.62,11200000.0
2006-05-31 11:00:00,71.623,71.623,71.6,71.606,12800000.0
2006-05-31 11:01:00,71.608,71.608,71.586,71.586,12800000.0
2006-05-31 11:04:00,71.599,71.603,71.593,71.602,14400000.0
2006-05-31 11:05:00,71.606,71.619,71.598,71.619,17600000.0
2006-05-31 11:06:00,71.641,71.657,71.637,71.657,17600000.0
2006-05-31 11:07:00,71.663,71.663,71.63,71.637,17600000.0
2006-05-31 11:08:00,71.595,71.673,71.595,71.623,11200000.0
2006-05-31 11:09:00,71.631,71.635,71.624,71.634,17600000.0
2006-05-31 11:10:00,71.623,71.624,71.614,71.614,12200000.0
2006-05-31 11:11:00,71.624,71.624,71.614,71.619,11200000.0
2006-05-31 11:12:00,71.613,71.616,71.602,71.602,18000000.0
2006-05-31 11:13:00,71.61,71.61,71.589,71.602,14400000.0
2006-05-31 11:14:00,71.608,71.613,71.606,71.607,11200000.0
2006-05-31 11:15:00,71.604,71.632,71.604,71.632,11200000.0
2006-05-31 11:16:00,71.653,71.659,71.649,71.659,12800000.0
2006-05-31 11:18:00,71.674,71.674,71.664,71.666,12800000.0
2006-05-31 11:19:00,71.664,71.674,71.664,71.67,17600000.0
2006-05-31 11:20:00,71.669,71.669,71.659,71.663,12200000.0
2006-05-31 11:21:00,71.676,71.688,71.673,71.688,14400000.0
2006-05-31 11:23:00,71.689,71.689,71.677,71.677,10600000.0
2006-05-31 11:24:00,71.685,71.692,71.677,71.685,12800000.0
2006-05-31 11:25:00,71.674,71.684,71.663,71.677,17600000.0
2006-05-31 11:26:00,71.682,71.685,71.674,71.685,14400000.0
2006-05-31 11:28:00,71.685,71.69,71.685,71.685,14400000.0
2006-05-31 11:29:00,71.686,71.697,71.686,71.697,14400000.0
2006-05-31 11:30:00,71.699,71.705,71.694,71.694,14400000.0
2006-05-31 11:31:00,71.698,71.698,71.686,71.689,11200000.0
2006-05-31 11:32:00,71.697,71.707,71.697,71.707,17600000.0
2006-05-31 11:33:00,71.722,71.73,71.72,71.72,13200000.0
2006-05-31 11:34:00,71.733,71.733,71.716,71.716,12800000.0
2006-05-31 11:35:00,71.717,71.744,71.717,71.737,11200000.0
2006-05-31 11:36:00,71.731,71.738,71.729,71.736,12800000.0
2006-05-31 11:37:00,71.73,71.734,71.715,71.715,11200000.0
2006-05-31 11:38:00,71.718,71.732,71.718,71.732,11200000.0
2006-05-31 11:39:00,71.736,71.736,71.713,71.726,11200000.0
2006-05-31 11:40:00,71.721,71.727,71.718,71.725,11200000.0
2006-05-31 11:41:00,71.724,71.734,71.721,71.729,16000000.0
2006-05-31 11:42:00,71.724,71.743,71.724,71.738,17600000.0
2006-05-31 11:43:00,71.755,71.787,71.753,71.787,11200000.0
2006-05-31 11:44:00,71.804,71.804,71.795,71.796,11200000.0
2006-05-31 11:45:00,71.78,71.78,71.753,71.753,14400000.0
2006-05-31 11:46:00,71.77,71.788,71.77,71.788,11200000.0
2006-05-31 11:47:00,71.788,71.788,71.767,71.779,17600000.0
2006-05-31 11:48:00,71.789,71.789,71.768,71.781,11200000.0
2006-05-31 11:49:00,71.772,71.78,71.758,71.758,12800000.0
2006-05-31 11:50:00,71.761,71.766,71.758,71.762,12800000.0
2006-05-31 11:51:00,71.761,71.765,71.752,71.765,10600000.0
2006-05-31 11:52:00,71.783,71.784,71.771,71.774,10600000.0
2006-05-31 11:53:00,71.763,71.77,71.754,71.761,16000000.0
2006-05-31 11:54:00,71.76,71.76,71.743,71.743,14400000.0
2006-05-31 11:55:00,71.751,71.755,71.687,71.75,10600000.0
2006-05-31 11:56:00,71.74,71.749,71.737,71.738,12200000.0
2006-05-31 11:58:00,71.737,71.737,71.727,71.727,11200000.0
2006-05-31 11:59:00,71.729,71.729,71.715,71.715,11200000.0
2006-05-31 12:00:00,71.734,71.74,71.734,71.736,11200000.0
2006-05-31 12:01:00,71.75,71.752,71.739,71.739,11200000.0
2006-05-31 12:03:00,71.737,71.738,71.725,71.736,11200000.0
2006-05-31 12:04:00,71.734,71.738,71.725,71.734,17600000.0
2006-05-31 12:05:00,71.73,71.734,71.723,71.734,17400000.0
2006-05-31 12:06:00,71.735,71.739,71.727,71.727,12800000.0
2006-05-31 12:07:00,71.731,71.743,71.729,71.743,11200000.0
2006-05-31 12:08:00,71.74,71.744,71.729,71.73,11200000.0
2006-05-31 12:09:00,71.723,71.724,71.709,71.72,14400000.0
2006-05-31 12:10:00,71.714,71.714,71.671,71.671,11200000.0
2006-05-31 12:11:00,71.671,71.671,71.658,71.661,12800000.0
2006-05-31 12:12:00,71.676,71.682,71.676,71.678,11200000.0
2006-05-31 12:13:00,71.673,71.679,71.664,71.679,11200000.0
2006-05-31 12:14:00,71.665,71.665,71.654,71.664,12800000.0
2006-05-31 12:15:00,71.667,71.67,71.662,71.664,12800000.0
2006-05-31 12:16:00,71.645,71.669,71.645,71.669,12800000.0
2006-05-31 12:17:00,71.661,71.674,71.595,71.674,17600000.0
2006-05-31 12:18:00,71.693,71.701,71.691,71.691,16000000.0
2006-05-31 12:19:00,71.696,71.708,71.689,71.708,12800000.0
2006-05-31 12:20:00,71.722,71.73,71.715,71.719,14400000.0
2006-05-31 12:21:00,71.721,71.728,71.72,71.723,11200000.0
2006-05-31 12:22:00,71.727,71.737,71.727,71.729,16000000.0
2006-05-31 12:23:00,71.711,71.721,71.707,71.721,14400000.0
2006-05-31 12:24:00,71.723,71.729,71.719,71.72,12800000.0
2006-05-31 12:25:00,71.724,71.729,71.724,71.729,11200000.0
2006-05-31 12:26:00,71.723,71.723,71.718,71.718,11200000.0
2006-05-31 12:27:00,71.717,71.724,71.717,71.723,11200000.0
2006-05-31 12:28:00,71.719,71.721,71.711,71.717,12800000.0
2006-05-31 12:30:00,71.704,71.704,71.692,71.694,17600000.0
2006-05-31 12:31:00,71.696,71.707,71.676,71.683,12800000.0
2006-05-31 12:32:00,71.685,71.703,71.685,71.703,12800000.0
2006-05-31 12:33:00,71.708,71.708,71.699,71.705,14400000.0
2006-05-31 12:34:00,71.699,71.702,71.683,71.683,12800000.0
2006-05-31 12:35:00,71.673,71.673,71.633,71.633,11200000.0
2006-05-31 12:36:00,71.619,71.619,71.609,71.614,11200000.0
2006-05-31 12:37:00,71.601,71.601,71.56,71.562,11200000.0
2006-05-31 12:38:00,71.577,71.577,71.48,71.56,17600000.0
2006-05-31 12:39:00,71.54,71.558,71.54,71.558,16000000.0
2006-05-31 12:40:00,71.561,71.568,71.548,71.567,16000000.0
2006-05-31 12:41:00,71.56,71.572,71.56,71.562,12800000.0
2006-05-31 12:42:00,71.569,71.576,71.569,71.576,14400000.0
2006-05-31 12:43:00,71.573,71.579,71.569,71.579,12800000.0
2006-05-31 12:44:00,71.564,71.571,71.554,71.571,17600000.0
2006-05-31 12:46:00,71.562,71.562,71.544,71.545,12800000.0
2006-05-31 12:47:00,71.545,71.556,71.533,71.556,12800000.0
2006-05-31 12:48:00,71.557,71.572,71.557,71.572,12800000.0
2006-05-31 12:49:00,71.57,71.579,71.562,71.579,16000000.0
2006-05-31 12:50:00,71.58,71.58,71.565,71.57,14400000.0
2006-05-31 12:51:00,71.557,71.557,71.545,71.545,11200000.0
2006-05-31 12:52:00,71.544,71.545,71.537,71.545,11200000.0
2006-05-31 12:53:00,71.535,71.571,71.535,71.571,11200000.0
2006-05-31 12:54:00,71.561,71.585,71.561,71.575,12800000.0
2006-05-31 12:55:00,71.579,71.59,71.579,71.581,16000000.0
2006-05-31 12:56:00,71.571,71.575,71.567,71.573,11200000.0
2006-05-31 12:57:00,71.574,71.599,71.574,71.599,11200000.0
2006-05-31 12:58:00,71.585,71.589,71.572,71.574,17600000.0
2006-05-31 12:59:00,71.568,71.573,71.556,71.561,16000000.0
2006-05-31 13:00:00,71.568,71.58,71.566,71.58,12800000.0
2006-05-31 13:01:00,71.583,71.589,71.579,71.586,13800000.0
2006-05-31 13:02:00,71.571,71.571,71.537,71.538,12800000.0
2006-05-31 13:03:00,71.538,71.538,71.517,71.529,16400000.0
2006-05-31 13:04:00,71.536,71.543,71.536,71.542,11200000.0
2006-05-31 13:05:00,71.542,71.55,71.542,71.549,12800000.0
2006-05-31 13:07:00,71.549,71.556,71.546,71.546,14400000.0
2006-05-31 13:08:00,71.538,71.538,71.526,71.526,17600000.0
2006-05-31 13:09:00,71.525,71.53,71.519,71.53,13200000.0
2006-05-31 13:10:00,71.515,71.515,71.46,71.472,16000000.0
2006-05-31 13:11:00,71.462,71.479,71.462,71.479,11200000.0
2006-05-31 13:12:00,71.499,71.511,71.499,71.506,12800000.0
2006-05-31 13:13:00,71.519,71.527,71.519,71.525,17600000.0
2006-05-31 13:14:00,71.541,71.541,71.507,71.507,12800000.0
2006-05-31 13:15:00,71.524,71.535,71.524,71.535,12800000.0
2006-05-31 13:16:00,71.527,71.537,71.527,71.536,17600000.0
2006-05-31 13:17:00,71.519,71.53,71.519,71.526,12800000.0
2006-05-31 13:18:00,71.508,71.514,71.497,71.505,10600000.0
2006-05-31 13:20:00,71.514,71.523,71.513,71.52,9600000.0
2006-05-31 13:21:00,71.532,71.532,71.516,71.525,11200000.0
2006-05-31 13:22:00,71.516,71.523,71.514,71.514,14400000.0
2006-05-31 13:23:00,71.488,71.488,71.47,71.475,12800000.0
2006-05-31 13:24:00,71.49,71.521,71.449,71.521,8000000.0
2006-05-31 13:25:00,71.549,71.563,71.548,71.552,17600000.0
2006-05-31 13:26:00,71.562,71.567,71.557,71.562,17600000.0
2006-05-31 13:27:00,71.557,71.567,71.55,71.567,12800000.0
2006-05-31 13:28:00,71.569,71.569,71.473,71.557,16000000.0
2006-05-31 13:29:00,71.584,71.59,71.57,71.57,11200000.0
2006-05-31 13:30:00,71.572,71.578,71.572,71.575,12800000.0
2006-05-31 13:31:00,71.561,71.561,71.527,71.527,10600000.0
2006-05-31 13:32:00,71.484,71.484,71.461,71.473,11200000.0
2006-05-31 13:33:00,71.475,71.478,71.459,71.478,19200000.0
2006-05-31 13:34:00,71.472,71.489,71.471,71.485,14400000.0
2006-05-31 13:35:00,71.478,71.485,71.478,71.485,36200000.0
2006-05-31 13:36:00,71.481,71.481,71.457,71.457,17600000.0
2006-05-31 13:37:00,71.463,71.463,71.455,71.461,14400000.0
2006-05-31 13:38:00,71.461,71.488,71.461,71.488,33600000.0
2006-05-31 13:39:00,71.504,71.51,71.491,71.508,14400000.0
2006-05-31 13:40:00,71.512,71.524,71.512,71.523,39400000.0
2006-05-31 13:41:00,71.529,71.529,71.504,71.507,15400000.0
2006-05-31 13:42:00,71.514,71.515,71.509,71.51,10600000.0
2006-05-31 13:43:00,71.519,71.524,71.514,71.52,27200000.0
2006-05-31 13:44:00,71.517,71.528,71.517,71.524,33600000.0
2006-05-31 13:46:00,71.536,71.55,71.536,71.539,24000000.0
2006-05-31 13:47:00,71.534,71.543,71.527,71.527,12800000.0
2006-05-31 13:48:00,71.536,71.536,71.523,71.523,12200000.0
2006-05-31 13:49:00,71.527,71.571,71.527,71.571,17600000.0
2006-05-31 13:50:00,71.588,71.59,71.563,71.563,11200000.0
2006-05-31 13:51:00,71.579,71.596,71.579,71.594,24000000.0
2006-05-31 13:52:00,71.594,71.594,71.566,71.566,12800000.0
2006-05-31 13:53:00,71.571,71.576,71.568,71.576,17600000.0
2006-05-31 13:54:00,71.571,71.573,71.557,71.573,25600000.0
2006-05-31 13:55:00,71.575,71.58,71.57,71.58,13800000.0
2006-05-31 13:57:00,71.565,71.576,71.561,71.576,28800000.0
2006-05-31 13:58:00,71.579,71.583,71.573,71.573,14400000.0
2006-05-31 13:59:00,71.573,71.58,71.567,71.575,32000000.0
2006-05-31 14:00:00,71.567,71.58,71.567,71.58,48000000.0
2006-05-31 14:01:00,71.581,71.607,71.581,71.607,32000000.0
2006-05-31 14:02:00,71.613,71.624,71.613,71.624,14400000.0
2006-05-31 14:03:00,71.639,71.646,71.637,71.637,14400000.0
2006-05-31 14:04:00,71.637,71.641,71.632,71.632,11200000.0
2006-05-31 14:05:00,71.63,71.63,71.595,71.595,24000000.0
2006-05-31 14:07:00,71.59,71.607,71.59,71.604,40000000.0
2006-05-31 14:08:00,71.601,71.602,71.597,71.599,16000000.0
2006-05-31 14:09:00,71.601,71.601,71.587,71.599,33000000.0
2006-05-31 14:10:00,71.594,71.598,71.591,71.594,33600000.0
2006-05-31 14:11:00,71.59,71.61,71.59,71.608,14400000.0
2006-05-31 14:12:00,71.601,71.605,71.588,71.588,27200000.0
2006-05-31 14:13:00,71.589,71.589,71.58,71.589,14400000.0
2006-05-31 14:14:00,71.592,71.596,71.591,71.591,12800000.0
2006-05-31 14:15:00,71.586,71.593,71.576,71.59,28800000.0
2006-05-31 14:16:00,71.599,71.62,71.599,71.62,25600000.0
2006-05-31 14:17:00,71.626,71.648,71.626,71.648,12800000.0
2006-05-31 14:18:00,71.665,71.669,71.659,71.659,16000000.0
2006-05-31 14:19:00,71.692,71.708,71.69,71.69,12800000.0
2006-05-31 14:20:00,71.7,71.709,71.686,71.697,25600000.0
2006-05-31 14:21:00,71.688,71.688,71.679,71.679,28200000.0
2006-05-31 14:22:00,71.673,71.691,71.673,71.683,11200000.0
2006-05-31 14:23:00,71.679,71.686,71.675,71.68,48000000.0
2006-05-31 14:24:00,71.677,71.677,71.664,71.67,12800000.0
2006-05-31 14:25:00,71.666,71.676,71.663,71.667,12800000.0
2006-05-31 14:26:00,71.664,71.67,71.655,71.655,12800000.0
2006-05-31 14:27:00,71.665,71.676,71.665,71.676,17600000.0
2006-05-31 14:28:00,71.654,71.654,71.636,71.636,11200000.0
2006-05-31 14:29:00,71.642,71.653,71.634,71.653,36800000.0
2006-05-31 14:30:00,71.655,71.685,71.655,71.683,21800000.0
2006-05-31 14:31:00,71.685,71.692,71.68,71.68,20800000.0
2006-05-31 14:32:00,71.661,71.662,71.65,71.662,8000000.0
2006-05-31 14:33:00,71.664,71.665,71.649,71.649,24000000.0
2006-05-31 14:34:00,71.666,71.679,71.663,71.679,12800000.0
2006-05-31 14:35:00,71.68,71.685,71.679,71.682,14400000.0
2006-05-31 14:36:00,71.683,71.686,71.68,71.681,11200000.0
2006-05-31 14:37:00,71.659,71.659,71.649,71.652,11200000.0
2006-05-31 14:38:00,71.631,71.639,71.631,71.633,55400000.0
2006-05-31 14:39:00,71.642,71.642,71.628,71.638,12200000.0
2006-05-31 14:40:00,71.637,71.653,71.633,71.649,14400000.0
2006-05-31 14:41:00,71.646,71.663,71.646,71.663,56000000.0
2006-05-31 14:42:00,71.663,71.663,71.648,71.658,12200000.0
2006-05-31 14:43:00,71.647,71.647,71.636,71.639,25400000.0
2006-05-31 14:44:00,71.652,71.652,71.645,71.652,12800000.0
2006-05-31 14:45:00,71.659,71.671,71.658,71.671,11200000.0
2006-05-31 14:46:00,71.671,71.672,71.663,71.663,11200000.0
2006-05-31 14:47:00,71.655,71.667,71.655,71.664,16000000.0
2006-05-31 14:48:00,71.661,71.677,71.661,71.677,19200000.0
2006-05-31 14:49:00,71.679,71.679,71.659,71.665,32000000.0
2006-05-31 14:50:00,71.663,71.663,71.655,71.658,28800000.0
2006-05-31 14:51:00,71.658,71.671,71.652,71.671,32000000.0
2006-05-31 14:52:00,71.674,71.674,71.66,71.661,12800000.0
2006-05-31 14:53:00,71.656,71.663,71.656,71.658,17600000.0
2006-05-31 14:54:00,71.644,71.673,71.642,71.673,12800000.0
2006-05-31 14:55:00,71.666,71.666,71.636,71.636,16000000.0
2006-05-31 14:56:00,71.658,71.698,71.658,71.689,12800000.0
2006-05-31 14:57:00,71.688,71.688,71.667,71.667,12800000.0
2006-05-31 14:59:00,71.663,71.683,71.661,71.683,16400000.0
2006-05-31 15:00:00,71.679,71.679,71.654,71.672,14400000.0
2006-05-31 15:01:00,71.658,71.669,71.648,71.648,12800000.0
2006-05-31 15:02:00,71.653,71.661,71.648,71.655,27200000.0
2006-05-31 15:03:00,71.654,71.654,71.643,71.643,12800000.0
2006-05-31 15:04:00,71.652,71.653,71.649,71.649,10600000.0
2006-05-31 15:05:00,71.646,71.653,71.645,71.652,11200000.0
2006-05-31 15:06:00,71.649,71.65,71.644,71.644,11200000.0
2006-05-31 15:07:00,71.663,71.676,71.657,71.668,25600000.0
2006-05-31 15:08:00,71.665,71.676,71.661,71.674,12800000.0
2006-05-31 15:09:00,71.669,71.678,71.665,71.665,16000000.0
2006-05-31 15:10:00,71.671,71.671,71.655,71.665,12800000.0
2006-05-31 15:11:00,71.654,71.654,71.613,71.613,32000000.0
2006-05-31 15:12:00,71.609,71.624,71.609,71.622,12800000.0
2006-05-31 15:13:00,71.615,71.618,71.604,71.618,43600000.0
2006-05-31 15:14:00,71.622,71.625,71.621,71.624,35200000.0
2006-05-31 15:15:00,71.616,71.616,71.604,71.604,22400000.0
2006-05-31 15:16:00,71.578,71.581,71.557,71.563,36800000.0
2006-05-31 15:17:00,71.559,71.559,71.522,71.522,22400000.0
2006-05-31 15:18:00,71.507,71.514,71.486,71.486,22400000.0
2006-05-31 15:19:00,71.467,71.467,71.41,71.41,16000000.0
2006-05-31 15:20:00,71.417,71.418,71.408,71.409,24000000.0
2006-05-31 15:21:00,71.372,71.395,71.324,71.395,14400000.0
2006-05-31 15:22:00,71.386,71.386,71.363,71.366,12800000.0
2006-05-31 15:23:00,71.364,71.381,71.362,71.362,48000000.0
2006-05-31 15:24:00,71.369,71.389,71.361,71.389,25600000.0
2006-05-31 15:25:00,71.394,71.394,71.359,71.384,27200000.0
2006-05-31 15:26:00,71.391,71.391,71.365,71.365,38800000.0
2006-05-31 15:27:00,71.38,71.38,71.363,71.377,29200000.0
2006-05-31 15:28:00,71.388,71.396,71.388,71.393,70400000.0
2006-05-31 15:29:00,71.368,71.368,71.263,71.347,46800000.0
2006-05-31 15:30:00,71.28,71.446,71.267,71.337,114600000.0
2006-05-31 15:31:00,71.434,71.434,71.415,71.415,60800000.0
2006-05-31 15:32:00,71.435,71.451,71.435,71.448,30400000.0
2006-05-31 15:33:00,71.443,71.443,71.425,71.425,30400000.0
2006-05-31 15:34:00,71.439,71.456,71.425,71.452,22400000.0
2006-05-31 15:35:00,71.432,71.459,71.432,71.457,33600000.0
2006-05-31 15:36:00,71.433,71.46,71.433,71.456,32000000.0
2006-05-31 15:37:00,71.472,71.472,71.457,71.457,30400000.0
2006-05-31 15:38:00,71.453,71.461,71.44,71.461,60000000.0
2006-05-31 15:39:00,71.469,71.469,71.443,71.448,36800000.0
2006-05-31 15:40:00,71.446,71.446,71.433,71.439,35200000.0
2006-05-31 15:41:00,71.455,71.455,71.441,71.45,25600000.0
2006-05-31 15:42:00,71.449,71.449,71.409,71.409,43200000.0
2006-05-31 15:43:00,71.396,71.424,71.396,71.42,27200000.0
2006-05-31 15:44:00,71.379,71.395,71.379,71.379,12800000.0
2006-05-31 15:45:00,71.363,71.37,71.346,71.352,16000000.0
2006-05-31 15:46:00,71.352,71.37,71.352,71.354,14400000.0
2006-05-31 15:47:00,71.367,71.385,71.367,71.37,29800000.0
2006-05-31 15:48:00,71.371,71.377,71.36,71.368,27200000.0
2006-05-31 15:49:00,71.375,71.389,71.361,71.364,11200000.0
2006-05-31 15:50:00,71.37,71.392,71.37,71.392,11200000.0
2006-05-31 15:51:00,71.345,71.352,71.329,71.352,12800000.0
2006-05-31 15:52:00,71.352,71.352,71.312,71.326,20800000.0
2006-05-31 15:53:00,71.338,71.345,71.331,71.342,24000000.0
2006-05-31 15:54:00,71.355,71.355,71.336,71.336,28800000.0
2006-05-31 15:55:00,71.324,71.368,71.324,71.368,24000000.0
2006-05-31 15:56:00,71.353,71.357,71.341,71.341,51200000.0
2006-05-31 15:57:00,71.331,71.354,71.331,71.338,12800000.0
2006-05-31 15:58:00,71.341,71.341,71.315,71.315,19200000.0
2006-05-31 15:59:00,71.311,71.324,71.311,71.324,36800000.0
2006-05-31 16:00:00,71.333,71.343,71.237,71.343,51200000.0
2006-05-31 16:01:00,71.348,71.348,71.325,71.333,41600000.0
2006-05-31 16:02:00,71.356,71.36,71.305,71.305,11200000.0
2006-05-31 16:03:00,71.328,71.352,71.322,71.339,64000000.0
2006-05-31 16:04:00,71.337,71.355,71.337,71.355,44800000.0
2006-05-31 16:05:00,71.349,71.358,71.34,71.358,48000000.0
2006-05-31 16:06:00,71.37,71.373,71.348,71.348,34600000.0
2006-05-31 16:07:00,71.359,71.397,71.359,71.384,32400000.0
2006-05-31 16:08:00,71.392,71.392,71.372,71.377,44800000.0
2006-05-31 16:09:00,71.374,71.377,71.369,71.37,44800000.0
2006-05-31 16:10:00,71.357,71.366,71.354,71.354,41600000.0
2006-05-31 16:11:00,71.347,71.356,71.338,71.338,14400000.0
2006-05-31 16:12:00,71.352,71.357,71.351,71.351,56000000.0
2006-05-31 16:13:00,71.367,71.367,71.335,71.351,11200000.0
2006-05-31 16:14:00,71.361,71.364,71.356,71.356,50000000.0
2006-05-31 16:15:00,71.375,71.386,71.374,71.386,59200000.0
2006-05-31 16:16:00,71.4,71.414,71.395,71.414,17600000.0
2006-05-31 16:17:00,71.367,71.369,71.359,71.366,38400000.0
2006-05-31 16:18:00,71.356,71.356,71.341,71.341,11200000.0
2006-05-31 16:19:00,71.349,71.361,71.348,71.348,21800000.0
2006-05-31 16:20:00,71.344,71.344,71.335,71.338,11200000.0
2006-05-31 16:21:00,71.334,71.338,71.331,71.332,27200000.0
2006-05-31 16:22:00,71.332,71.332,71.316,71.324,41000000.0
2006-05-31 16:23:00,71.326,71.331,71.32,71.32,43200000.0
2006-05-31 16:24:00,71.336,71.336,71.32,71.323,17600000.0
2006-05-31 16:25:00,71.327,71.347,71.327,71.344,33600000.0
2006-05-31 16:26:00,71.333,71.351,71.333,71.351,18000000.0
2006-05-31 16:27:00,71.345,71.352,71.345,71.351,35200000.0
2006-05-31 16:28:00,71.348,71.351,71.342,71.348,26600000.0
2006-05-31 16:29:00,71.35,71.359,71.35,71.355,11200000.0
2006-05-31 16:30:00,71.34,71.34,71.284,71.284,11200000.0
2006-05-31 16:31:00,71.312,71.313,71.3,71.308,41600000.0
2006-05-31 16:32:00,71.315,71.345,71.314,71.345,12800000.0
2006-05-31 16:33:00,71.329,71.351,71.329,71.35,27200000.0
2006-05-31 16:34:00,71.339,71.352,71.338,71.349,35200000.0
2006-05-31 16:35:00,71.354,71.378,71.347,71.378,52800000.0
2006-05-31 16:36:00,71.402,71.402,71.384,71.39,51200000.0
2006-05-31 16:37:00,71.392,71.402,71.389,71.402,41600000.0
2006-05-31 16:38:00,71.402,71.403,71.393,71.394,40000000.0
2006-05-31 16:39:00,71.401,71.423,71.401,71.423,35200000.0
2006-05-31 16:40:00,71.412,71.413,71.394,71.413,56000000.0
2006-05-31 16:41:00,71.412,71.436,71.388,71.388,73600000.0
2006-05-31 16:42:00,71.382,71.382,71.361,71.361,53800000.0
2006-05-31 16:43:00,71.348,71.358,71.324,71.324,17600000.0
2006-05-31 16:44:00,71.313,71.332,71.313,71.328,11200000.0
2006-05-31 16:45:00,71.316,71.321,71.302,71.304,57600000.0
2006-05-31 16:46:00,71.298,71.305,71.298,71.301,11200000.0
2006-05-31 16:47:00,71.318,71.32,71.304,71.313,70400000.0
2006-05-31 16:48:00,71.294,71.304,71.286,71.295,52600000.0
2006-05-31 16:49:00,71.308,71.317,71.305,71.311,36200000.0
2006-05-31 16:50:00,71.325,71.332,71.319,71.322,75200000.0
2006-05-31 16:51:00,71.308,71.321,71.305,71.305,32000000.0
2006-05-31 16:52:00,71.31,71.324,71.31,71.317,46400000.0
2006-05-31 16:53:00,71.319,71.328,71.318,71.322,30400000.0
2006-05-31 16:54:00,71.335,71.335,71.314,71.322,11200000.0
2006-05-31 16:55:00,71.332,71.335,71.317,71.335,27200000.0
2006-05-31 16:56:00,71.339,71.339,71.329,71.332,36200000.0
2006-05-31 16:57:00,71.311,71.34,71.3,71.34,19200000.0
2006-05-31 16:58:00,71.332,71.349,71.328,71.344,12200000.0
2006-05-31 16:59:00,71.34,71.343,71.242,71.245,51200000.0
2006-05-31 17:00:00,71.238,71.238,71.212,71.216,49600000.0
2006-05-31 17:01:00,71.264,71.283,71.253,71.253,39400000.0
2006-05-31 17:02:00,71.247,71.269,71.247,71.25,33600000.0
2006-05-31 17:03:00,71.265,71.31,71.265,71.31,44800000.0
2006-05-31 17:04:00,71.3,71.3,71.264,71.266,41600000.0
2006-05-31 17:05:00,71.285,71.285,71.263,71.263,54400000.0
2006-05-31 17:06:00,71.273,71.277,71.271,71.275,59200000.0
2006-05-31 17:07:00,71.26,71.26,71.246,71.26,34600000.0
2006-05-31 17:08:00,71.274,71.286,71.273,71.283,68800000.0
2006-05-31 17:09:00,71.264,71.272,71.25,71.272,59200000.0
2006-05-31 17:10:00,71.279,71.285,71.273,71.285,25600000.0
2006-05-31 17:11:00,71.278,71.279,71.258,71.275,38400000.0
2006-05-31 17:12:00,71.267,71.284,71.256,71.284,25600000.0
2006-05-31 17:13:00,71.301,71.325,71.291,71.325,28800000.0
2006-05-31 17:14:00,71.275,71.275,71.241,71.27,22400000.0
2006-05-31 17:15:00,71.296,71.325,71.296,71.325,19200000.0
2006-05-31 17:16:00,71.315,71.336,71.305,71.336,17600000.0
2006-05-31 17:17:00,71.35,71.35,71.325,71.325,38400000.0
2006-05-31 17:18:00,71.318,71.325,71.301,71.301,57600000.0
2006-05-31 17:19:00,71.304,71.321,71.304,71.306,24000000.0
2006-05-31 17:20:00,71.308,71.308,71.291,71.291,16000000.0
2006-05-31 17:21:00,71.288,71.288,71.278,71.288,28200000.0
2006-05-31 17:22:00,71.272,71.292,71.256,71.291,19200000.0
2006-05-31 17:23:00,71.275,71.278,71.27,71.278,11200000.0
2006-05-31 17:24:00,71.282,71.285,71.27,71.277,12800000.0
2006-05-31 17:25:00,71.282,71.296,71.282,71.288,17600000.0
2006-05-31 17:26:00,71.291,71.315,71.291,71.315,12800000.0
2006-05-31 17:27:00,71.328,71.358,71.328,71.358,46800000.0
2006-05-31 17:28:00,71.363,71.374,71.354,71.374,12800000.0
2006-05-31 17:29:00,71.37,71.375,71.352,71.352,27200000.0
2006-05-31 17:30:00,71.359,71.447,71.359,71.447,17600000.0
2006-05-31 17:31:00,71.469,71.469,71.453,71.457,87400000.0
2006-05-31 17:32:00,71.451,71.451,71.426,71.448,52800000.0
2006-05-31 17:33:00,71.475,71.525,71.475,71.525,36800000.0
2006-05-31 17:34:00,71.507,71.512,71.498,71.51,64400000.0
2006-05-31 17:35:00,71.536,71.536,71.518,71.518,43000000.0
2006-05-31 17:36:00,71.524,71.524,71.512,71.512,33600000.0
2006-05-31 17:37:00,71.535,71.546,71.533,71.541,16000000.0
2006-05-31 17:38:00,71.536,71.548,71.535,71.54,35200000.0
2006-05-31 17:39:00,71.554,71.554,71.525,71.533,16000000.0
2006-05-31 17:40:00,71.52,71.527,71.509,71.517,75200000.0
2006-05-31 17:41:00,71.516,71.516,71.481,71.481,12800000.0
2006-05-31 17:42:00,71.481,71.481,71.467,71.47,9600000.0
2006-05-31 17:43:00,71.471,71.478,71.464,71.477,17600000.0
2006-05-31 17:44:00,71.475,71.48,71.469,71.479,30400000.0
2006-05-31 17:45:00,71.473,71.473,71.45,71.45,30400000.0
2006-05-31 17:48:00,71.448,71.455,71.436,71.436,57000000.0
2006-05-31 17:49:00,71.434,71.44,71.421,71.425,46400000.0
2006-05-31 17:50:00,71.439,71.449,71.439,71.443,8000000.0
2006-05-31 17:51:00,71.441,71.465,71.441,71.464,49600000.0
2006-05-31 17:52:00,71.452,71.452,71.421,71.421,42600000.0
2006-05-31 17:53:00,71.381,71.391,71.375,71.387,33600000.0
2006-05-31 17:54:00,71.379,71.379,71.363,71.369,38400000.0
2006-05-31 17:55:00,71.374,71.391,71.374,71.391,40000000.0
2006-05-31 17:56:00,71.4,71.408,71.393,71.4,44800000.0
2006-05-31 17:57:00,71.396,71.398,71.389,71.393,36800000.0
2006-05-31 17:58:00,71.392,71.395,71.383,71.395,17600000.0
2006-05-31 17:59:00,71.407,71.419,71.404,71.405,62400000.0
2006-05-31 18:02:00,71.406,71.406,71.399,71.404,24000000.0
2006-05-31 18:03:00,71.408,71.408,71.397,71.405,36800000.0
2006-05-31 18:04:00,71.4,71.4,71.391,71.391,33600000.0
2006-05-31 18:05:00,71.377,71.378,71.365,71.375,12800000.0
2006-05-31 18:06:00,71.367,71.38,71.361,71.38,30400000.0
2006-05-31 18:07:00,71.389,71.389,71.378,71.381,11200000.0
2006-05-31 18:08:00,71.379,71.407,71.379,71.398,84800000.0
2006-05-31 18:09:00,71.414,71.422,71.413,71.416,33600000.0
2006-05-31 18:10:00,71.414,71.414,71.392,71.396,16000000.0
2006-05-31 18:11:00,71.415,71.419,71.409,71.417,12800000.0
2006-05-31 18:12:00,71.415,71.434,71.415,71.424,12800000.0
2006-05-31 18:13:00,71.45,71.474,71.443,71.474,27200000.0
2006-05-31 18:14:00,71.482,71.482,71.462,71.467,19200000.0
2006-05-31 18:15:00,71.468,71.468,71.446,71.454,30400000.0
2006-05-31 18:16:00,71.451,71.467,71.446,71.451,56000000.0
2006-05-31 18:17:00,71.456,71.456,71.429,71.435,43200000.0
2006-05-31 18:18:00,71.436,71.456,71.434,71.455,29800000.0
2006-05-31 18:19:00,71.461,71.461,71.425,71.425,46800000.0
2006-05-31 18:20:00,71.423,71.444,71.423,71.444,43200000.0
2006-05-31 18:21:00,71.456,71.459,71.442,71.442,12800000.0
2006-05-31 18:22:00,71.446,71.454,71.442,71.443,33000000.0
2006-05-31 18:23:00,71.439,71.439,71.403,71.42,46400000.0
2006-05-31 18:24:00,71.439,71.439,71.417,71.417,52800000.0
2006-05-31 18:25:00,71.419,71.446,71.417,71.44,33600000.0
2006-05-31 18:26:00,71.432,71.472,71.432,71.466,12200000.0
2006-05-31 18:27:00,71.468,71.498,71.468,71.498,33600000.0
2006-05-31 18:28:00,71.498,71.513,71.498,71.509,12800000.0
2006-05-31 18:29:00,71.519,71.532,71.519,71.52,25600000.0
2006-05-31 18:30:00,71.515,71.515,71.501,71.503,36800000.0
2006-05-31 18:32:00,71.507,71.507,71.5,71.505,69800000.0
2006-05-31 18:33:00,71.517,71.517,71.506,71.513,31400000.0
2006-05-31 18:34:00,71.508,71.512,71.504,71.507,19200000.0
2006-05-31 18:35:00,71.502,71.502,71.479,71.479,43600000.0
2006-05-31 18:36:00,71.484,71.484,71.475,71.475,3200000.0
2006-05-31 18:37:00,71.453,71.463,71.423,71.423,36800000.0
2006-05-31 18:38:00,71.424,71.453,71.424,71.453,49600000.0
2006-05-31 18:39:00,71.465,71.479,71.464,71.477,75600000.0
2006-05-31 18:40:00,71.481,71.5,71.481,71.5,65600000.0
2006-05-31 18:41:00,71.499,71.507,71.493,71.502,72400000.0
2006-05-31 18:42:00,71.507,71.514,71.501,71.506,78400000.0
2006-05-31 18:43:00,71.517,71.517,71.511,71.511,50000000.0
2006-05-31 18:44:00,71.507,71.509,71.504,71.504,30400000.0
2006-05-31 18:45:00,71.519,71.54,71.506,71.54,12800000.0
2006-05-31 18:47:00,71.536,71.543,71.53,71.53,14400000.0
2006-05-31 18:49:00,71.534,71.535,71.528,71.532,24000000.0
2006-05-31 18:51:00,71.543,71.547,71.534,71.547,12800000.0
2006-05-31 18:52:00,71.546,71.561,71.546,71.558,19600000.0
2006-05-31 18:53:00,71.548,71.557,71.538,71.538,29800000.0
2006-05-31 18:54:00,71.54,71.542,71.53,71.538,18600000.0
2006-05-31 18:55:00,71.543,71.547,71.525,71.527,21800000.0
2006-05-31 18:56:00,71.538,71.541,71.53,71.538,16000000.0
2006-05-31 18:57:00,71.524,71.53,71.524,71.528,19200000.0
2006-05-31 18:59:00,71.518,71.54,71.518,71.54,32000000.0
2006-05-31 19:00:00,71.531,71.534,71.525,71.534,14400000.0
2006-05-31 19:01:00,71.537,71.538,71.532,71.533,11200000.0
2006-05-31 19:02:00,71.527,71.532,71.525,71.53,43200000.0
2006-05-31 19:03:00,71.545,71.545,71.529,71.536,14400000.0
2006-05-31 19:04:00,71.54,71.55,71.534,71.55,14400000.0
2006-05-31 19:05:00,71.555,71.556,71.543,71.551,17600000.0
2006-05-31 19:06:00,71.556,71.625,71.556,71.625,56000000.0
2006-05-31 19:07:00,71.619,71.63,71.596,71.596,34600000.0
2006-05-31 19:08:00,71.549,71.554,71.549,71.554,21800000.0
2006-05-31 19:09:00,71.552,71.561,71.552,71.557,13200000.0
2006-05-31 19:10:00,71.56,71.562,71.554,71.554,17600000.0
2006-05-31 19:11:00,71.546,71.549,71.54,71.54,17600000.0
2006-05-31 19:12:00,71.539,71.545,71.539,71.539,24000000.0
2006-05-31 19:13:00,71.538,71.543,71.53,71.543,16000000.0
2006-05-31 19:14:00,71.549,71.549,71.523,71.531,12800000.0
2006-05-31 19:16:00,71.543,71.543,71.522,71.531,12800000.0
2006-05-31 19:18:00,71.525,71.525,71.514,71.521,32000000.0
2006-05-31 19:19:00,71.512,71.518,71.508,71.518,11200000.0
2006-05-31 19:20:00,71.521,71.521,71.505,71.516,14400000.0
2006-05-31 19:22:00,71.52,71.538,71.518,71.538,14400000.0
2006-05-31 19:23:00,71.541,71.544,71.531,71.539,16000000.0
2006-05-31 19:24:00,71.545,71.599,71.545,71.599,48000000.0
2006-05-31 19:25:00,71.608,71.616,71.604,71.616,12800000.0
2006-05-31 19:26:00,71.626,71.629,71.616,71.62,41600000.0
2006-05-31 19:27:00,71.612,71.612,71.608,71.609,14400000.0
2006-05-31 19:28:00,71.601,71.601,71.587,71.601,12800000.0
2006-05-31 19:29:00,71.598,71.598,71.566,71.566,12800000.0
2006-05-31 19:30:00,71.58,71.59,71.58,71.589,11200000.0
2006-05-31 19:31:00,71.597,71.603,71.595,71.601,11600000.0
2006-05-31 19:32:00,71.605,71.612,71.603,71.603,11200000.0
2006-05-31 19:33:00,71.613,71.613,71.586,71.586,12800000.0
2006-05-31 19:34:00,71.582,71.582,71.567,71.567,12800000.0
2006-05-31 19:36:00,71.552,71.552,71.529,71.54,16000000.0
2006-05-31 19:37:00,71.54,71.554,71.54,71.543,11200000.0
2006-05-31 19:38:00,71.531,71.537,71.52,71.52,11200000.0
2006-05-31 19:39:00,71.501,71.518,71.501,71.518,12800000.0
2006-05-31 19:40:00,71.52,71.529,71.51,71.51,11200000.0
2006-05-31 19:42:00,71.506,71.522,71.506,71.517,11200000.0
2006-05-31 19:43:00,71.514,71.519,71.492,71.493,11200000.0
2006-05-31 19:44:00,71.485,71.496,71.476,71.496,11200000.0
2006-05-31 19:45:00,71.496,71.496,71.457,71.457,16000000.0
2006-05-31 19:46:00,71.449,71.5,71.449,71.5,8000000.0
2006-05-31 19:47:00,71.515,71.515,71.506,71.509,9600000.0
2006-05-31 19:48:00,71.497,71.497,71.482,71.484,12800000.0
2006-05-31 19:49:00,71.509,71.523,71.509,71.523,30400000.0
2006-05-31 19:50:00,71.534,71.538,71.528,71.538,12800000.0
2006-05-31 19:51:00,71.539,71.558,71.539,71.558,12800000.0
2006-05-31 19:52:00,71.54,71.556,71.534,71.542,16000000.0
2006-05-31 19:53:00,71.55,71.564,71.55,71.563,11600000.0
2006-05-31 19:54:00,71.55,71.571,71.55,71.569,12200000.0
2006-05-31 19:55:00,71.589,71.601,71.589,71.601,11200000.0
2006-05-31 19:56:00,71.601,71.603,71.587,71.596,16000000.0
2006-05-31 19:57:00,71.601,71.611,71.6,71.609,12800000.0
2006-05-31 19:58:00,71.6,71.606,71.594,71.594,11200000.0
2006-05-31 19:59:00,71.603,71.603,71.567,71.567,6400000.0
2006-05-31 20:00:00,71.55,71.572,71.539,71.572,17600000.0
2006-05-31 20:01:00,71.567,71.568,71.552,71.562,12800000.0
2006-05-31 20:02:00,71.546,71.547,71.518,71.537,17600000.0
2006-05-31 20:03:00,71.559,71.589,71.552,71.552,16000000.0
2006-05-31 20:04:00,71.534,71.557,71.534,71.552,29800000.0
2006-05-31 20:05:00,71.57,71.587,71.57,71.572,12800000.0
2006-05-31 20:06:00,71.581,71.596,71.576,71.576,11200000.0
2006-05-31 20:07:00,71.538,71.538,71.489,71.492,17600000.0
2006-05-31 20:08:00,71.491,71.511,71.487,71.489,38400000.0
2006-05-31 20:09:00,71.487,71.487,71.466,71.474,11200000.0
2006-05-31 20:10:00,71.463,71.484,71.463,71.484,14400000.0
2006-05-31 20:11:00,71.493,71.498,71.489,71.489,11200000.0
2006-05-31 20:12:00,71.495,71.518,71.495,71.51,11200000.0
2006-05-31 20:13:00,71.504,71.504,71.497,71.504,11200000.0
2006-05-31 20:14:00,71.497,71.497,71.43,71.497,14400000.0
2006-05-31 20:15:00,71.502,71.518,71.502,71.518,11200000.0
2006-05-31 20:16:00,71.518,71.518,71.508,71.509,28800000.0
2006-05-31 20:17:00,71.504,71.506,71.495,71.503,33600000.0
2006-05-31 20:18:00,71.498,71.498,71.485,71.49,11200000.0
2006-05-31 20:19:00,71.49,71.504,71.49,71.491,11200000.0
2006-05-31 20:20:00,71.482,71.482,71.47,71.47,19200000.0
2006-05-31 20:21:00,71.478,71.478,71.444,71.455,12800000.0
2006-05-31 20:22:00,71.453,71.468,71.453,71.468,14400000.0
2006-05-31 20:23:00,71.472,71.476,71.46,71.476,12200000.0
2006-05-31 20:24:00,71.477,71.477,71.466,71.468,16000000.0
2006-05-31 20:25:00,71.459,71.461,71.456,71.457,11200000.0
2006-05-31 20:26:00,71.434,71.438,71.404,71.404,16000000.0
2006-05-31 20:27:00,71.44,71.453,71.44,71.441,16000000.0
2006-05-31 20:28:00,71.476,71.5,71.476,71.5,11200000.0
2006-05-31 20:29:00,71.494,71.507,71.493,71.493,12800000.0
2006-05-31 20:30:00,71.491,71.491,71.421,71.421,27200000.0
2006-05-31 20:31:00,71.429,71.442,71.429,71.442,11200000.0
2006-05-31 20:32:00,71.426,71.426,71.415,71.425,12800000.0
2006-05-31 20:33:00,71.423,71.451,71.423,71.451,12800000.0
2006-05-31 20:34:00,71.455,71.455,71.442,71.442,11200000.0
2006-05-31 20:35:00,71.456,71.456,71.444,71.447,11200000.0
2006-05-31 20:36:00,71.443,71.456,71.438,71.456,16000000.0
2006-05-31 20:37:00,71.467,71.478,71.467,71.478,8000000.0
2006-05-31 20:38:00,71.471,71.487,71.471,71.475,12800000.0
2006-05-31 20:39:00,71.486,71.499,71.473,71.499,10600000.0
2006-05-31 20:40:00,71.484,71.496,71.47,71.496,11200000.0
2006-05-31 20:41:00,71.51,71.522,71.507,71.507,14400000.0
2006-05-31 20:42:00,71.514,71.517,71.512,71.516,10600000.0
2006-05-31 20:43:00,71.516,71.534,71.516,71.518,14400000.0
2006-05-31 20:44:00,71.516,71.516,71.483,71.483,6400000.0
2006-05-31 20:45:00,71.489,71.522,71.489,71.522,12800000.0
2006-05-31 20:46:00,71.508,71.508,71.491,71.491,14400000.0
2006-05-31 20:47:00,71.475,71.49,71.475,71.49,12800000.0
2006-05-31 20:48:00,71.481,71.481,71.464,71.464,17600000.0
2006-05-31 20:49:00,71.456,71.463,71.456,71.46,8000000.0
2006-05-31 20:50:00,71.47,71.47,71.458,71.468,14400000.0
2006-05-31 20:51:00,71.466,71.48,71.465,71.48,28800000.0
2006-05-31 20:52:00,71.479,71.479,71.469,71.473,11200000.0
2006-05-31 20:53:00,71.477,71.477,71.468,71.468,16000000.0
2006-05-31 20:54:00,71.468,71.468,71.449,71.449,14400000.0
2006-05-31 20:55:00,71.454,71.457,71.443,71.457,11200000.0
2006-05-31 20:56:00,71.453,71.453,71.443,71.443,8000000.0
2006-05-31 20:57:00,71.439,71.442,71.435,71.44,12800000.0
2006-05-31 20:58:00,71.441,71.454,71.441,71.453,11200000.0
2006-05-31 20:59:00,71.467,71.474,71.467,71.474,11200000.0
2006-05-31 21:00:00,71.471,71.471,71.456,71.457,17600000.0
2006-05-31 21:01:00,71.453,71.461,71.452,71.453,11200000.0
2006-05-31 21:02:00,71.454,71.463,71.454,71.454,16000000.0
2006-05-31 21:03:00,71.451,71.457,71.451,71.457,11200000.0
2006-05-31 21:04:00,71.459,71.464,71.453,71.459,16000000.0
2006-05-31 21:05:00,71.456,71.458,71.429,71.449,12800000.0
2006-05-31 21:06:00,71.442,71.451,71.442,71.445,12800000.0
2006-05-31 21:07:00,71.453,71.454,71.437,71.446,14400000.0
2006-05-31 21:09:00,71.435,71.451,71.431,71.439,8000000.0
2006-05-31 21:10:00,71.431,71.431,71.417,71.423,12800000.0
2006-05-31 21:12:00,71.43,71.437,71.429,71.43,12800000.0
2006-05-31 21:14:00,71.426,71.426,71.413,71.418,12800000.0
2006-05-31 21:15:00,71.408,71.422,71.408,71.422,14400000.0
2006-05-31 21:16:00,71.43,71.43,71.424,71.424,9600000.0
2006-05-31 21:17:00,71.427,71.438,71.427,71.427,12800000.0
2006-05-31 21:18:00,71.42,71.42,71.328,71.414,12800000.0
2006-05-31 21:21:00,71.411,71.414,71.408,71.408,11200000.0
2006-05-31 21:22:00,71.411,71.419,71.404,71.419,12800000.0
2006-05-31 21:26:00,71.413,71.413,71.409,71.411,11200000.0
2006-05-31 21:27:00,71.411,71.411,71.408,71.408,11200000.0
2006-05-31 21:29:00,71.403,71.413,71.4,71.413,11600000.0
2006-05-31 21:30:00,71.413,71.413,71.403,71.406,12800000.0
2006-05-31 21:32:00,71.406,71.406,71.39,71.398,14400000.0
2006-05-31 21:33:00,71.389,71.404,71.389,71.397,11200000.0
2006-05-31 21:37:00,71.386,71.407,71.386,71.407,15400000.0
2006-05-31 21:38:00,71.414,71.458,71.327,71.327,12800000.0
2006-05-31 21:39:00,71.409,71.409,71.402,71.402,3200000.0
2006-05-31 21:41:00,71.398,71.399,71.387,71.387,12800000.0
2006-05-31 21:43:00,71.402,71.409,71.397,71.397,14400000.0
2006-05-31 21:47:00,71.397,71.399,71.394,71.398,11200000.0
2006-05-31 21:48:00,71.395,71.395,71.377,71.387,16000000.0
2006-05-31 21:49:00,71.38,71.392,71.38,71.392,11200000.0
2006-05-31 21:50:00,71.393,71.393,71.37,71.376,12800000.0
2006-05-31 21:56:00,71.386,71.388,71.378,71.383,12800000.0
2006-05-31 21:57:00,71.386,71.389,71.384,71.387,17600000.0
2006-05-31 21:58:00,71.382,71.391,71.381,71.387,17600000.0
2006-05-31 21:59:00,71.392,71.392,71.384,71.384,12800000.0
2006-05-31 22:00:00,71.386,71.386,71.38,71.381,17600000.0
2006-05-31 22:02:00,71.391,71.395,71.387,71.394,16000000.0
2006-05-31 22:03:00,71.39,71.394,71.39,71.393,18000000.0
2006-05-31 22:04:00,71.399,71.405,71.398,71.405,16000000.0
2006-05-31 22:05:00,71.402,71.408,71.395,71.395,11200000.0
2006-05-31 22:06:00,71.4,71.404,71.4,71.4,11200000.0
2006-05-31 22:07:00,71.395,71.4,71.395,71.396,15800000.0
2006-05-31 22:14:00,71.4,71.409,71.398,71.405,12800000.0
2006-05-31 22:15:00,71.402,71.407,71.4,71.407,14400000.0
2006-05-31 22:16:00,71.412,71.418,71.409,71.411,12800000.0
2006-05-31 22:20:00,71.394,71.406,71.393,71.406,12800000.0
2006-05-31 22:22:00,71.408,71.408,71.402,71.404,6400000.0
2006-05-31 22:24:00,71.387,71.387,71.382,71.382,11200000.0
2006-05-31 22:27:00,71.391,71.395,71.389,71.391,12800000.0
2006-05-31 22:30:00,71.395,71.395,71.384,71.384,17600000.0
2006-05-31 22:31:00,71.387,71.394,71.382,71.382,12800000.0
2006-05-31 22:32:00,71.385,71.394,71.328,71.394,11200000.0
2006-05-31 22:33:00,71.393,71.393,71.379,71.385,11200000.0
2006-05-31 22:34:00,71.394,71.401,71.388,71.388,11200000.0
2006-05-31 22:35:00,71.409,71.417,71.408,71.417,12800000.0
2006-05-31 22:37:00,71.417,71.417,71.404,71.404,25600000.0
2006-05-31 22:38:00,71.42,71.42,71.406,71.416,17600000.0
2006-05-31 22:39:00,71.409,71.412,71.405,71.405,12800000.0
2006-05-31 22:40:00,71.388,71.394,71.387,71.394,11200000.0
2006-05-31 22:41:00,71.39,71.391,71.384,71.386,11200000.0
2006-05-31 22:42:00,71.381,71.397,71.381,71.388,17600000.0
2006-05-31 22:43:00,71.391,71.409,71.391,71.409,16000000.0
2006-05-31 22:45:00,71.414,71.424,71.411,71.419,16000000.0
2006-05-31 22:47:00,71.42,71.426,71.415,71.415,17600000.0
2006-05-31 22:48:00,71.416,71.417,71.412,71.414,8000000.0
2006-05-31 22:49:00,71.408,71.408,71.392,71.392,12800000.0
2006-05-31 22:50:00,71.407,71.413,71.397,71.407,11200000.0
2006-05-31 22:52:00,71.408,71.418,71.406,71.415,11200000.0
2006-05-31 22:54:00,71.412,71.42,71.405,71.42,11200000.0
2006-05-31 22:55:00,71.413,71.43,71.413,71.43,12800000.0
2006-05-31 22:56:00,71.423,71.431,71.421,71.431,17600000.0
2006-05-31 22:58:00,71.435,71.44,71.429,71.44,6400000.0
2006-05-31 23:59:00,71.43,71.43,71.382,71.382,14400000.0
2006-06-01 00:00:00,71.385,71.388,71.384,71.387,9600000.0
2006-06-01 00:01:00,71.389,71.398,71.384,71.384,12800000.0
2006-06-01 00:02:00,71.354,71.354,71.326,71.326,12800000.0
2006-06-01 00:03:00,71.328,71.353,71.328,71.353,11200000.0
2006-06-01 00:04:00,71.34,71.377,71.34,71.377,11200000.0
2006-06-01 00:05:00,71.39,71.402,71.382,71.396,11200000.0
2006-06-01 00:06:00,71.396,71.396,71.354,71.354,11200000.0
2006-06-01 00:07:00,71.359,71.388,71.359,71.387,8000000.0
2006-06-01 00:08:00,71.413,71.424,71.401,71.419,12800000.0
2006-06-01 00:09:00,71.4,71.406,71.39,71.398,11200000.0
2006-06-01 00:10:00,71.395,71.403,71.389,71.397,12800000.0
2006-06-01 00:11:00,71.402,71.411,71.402,71.402,12200000.0
2006-06-01 00:12:00,71.401,71.411,71.396,71.411,8000000.0
2006-06-01 00:13:00,71.412,71.42,71.412,71.418,11200000.0
2006-06-01 00:14:00,71.417,71.417,71.403,71.403,14400000.0
2006-06-01 00:15:00,71.404,71.404,71.383,71.395,14400000.0
2006-06-01 00:16:00,71.385,71.386,71.379,71.379,14400000.0
2006-06-01 00:17:00,71.395,71.402,71.387,71.387,16000000.0
2006-06-01 00:18:00,71.376,71.418,71.376,71.418,9600000.0
2006-06-01 00:19:00,71.426,71.433,71.426,71.427,12800000.0
2006-06-01 00:20:00,71.4,71.4,71.39,71.4,17600000.0
2006-06-01 00:21:00,71.424,71.427,71.418,71.423,12800000.0
2006-06-01 00:22:00,71.408,71.427,71.408,71.412,18000000.0
2006-06-01 00:25:00,71.441,71.441,71.43,71.43,11200000.0
2006-06-01 00:26:00,71.433,71.439,71.43,71.436,12800000.0
2006-06-01 00:27:00,71.43,71.434,71.427,71.427,12800000.0
2006-06-01 00:32:00,71.419,71.428,71.412,71.428,12800000.0
2006-06-01 00:34:00,71.429,71.429,71.418,71.421,19200000.0
2006-06-01 00:35:00,71.423,71.426,71.417,71.417,12800000.0
2006-06-01 00:38:00,71.423,71.426,71.422,71.424,12800000.0
2006-06-01 00:40:00,71.427,71.427,71.421,71.423,8000000.0
2006-06-01 00:43:00,71.406,71.413,71.397,71.4,16000000.0
2006-06-01 00:44:00,71.407,71.426,71.404,71.413,17600000.0
2006-06-01 00:45:00,71.407,71.416,71.403,71.403,12800000.0
2006-06-01 00:46:00,71.408,71.417,71.408,71.412,14400000.0
2006-06-01 00:47:00,71.409,71.409,71.399,71.402,12800000.0
2006-06-01 00:50:00,71.399,71.423,71.399,71.423,12800000.0
2006-06-01 00:51:00,71.425,71.431,71.411,71.422,11200000.0
2006-06-01 00:52:00,71.411,71.434,71.411,71.423,11200000.0
2006-06-01 00:53:00,71.418,71.434,71.418,71.434,11200000.0
2006-06-01 00:54:00,71.436,71.453,71.436,71.453,17600000.0
2006-06-01 00:55:00,71.445,71.446,71.435,71.435,12800000.0
2006-06-01 00:56:00,71.428,71.441,71.428,71.441,12800000.0
2006-06-01 00:59:00,71.443,71.444,71.428,71.443,11200000.0
2006-06-01 01:00:00,71.443,71.451,71.437,71.448,16000000.0
2006-06-01 01:01:00,71.448,71.457,71.448,71.454,13800000.0
2006-06-01 01:02:00,71.458,71.466,71.458,71.458,8000000.0
2006-06-01 01:03:00,71.443,71.452,71.443,71.451,11200000.0
2006-06-01 01:05:00,71.448,71.45,71.42,71.45,11200000.0
2006-06-01 01:06:00,71.458,71.471,71.401,71.471,12800000.0
2006-06-01 01:07:00,71.467,71.471,71.461,71.471,12800000.0
2006-06-01 01:08:00,71.484,71.485,71.475,71.476,16000000.0
2006-06-01 01:09:00,71.484,71.487,71.473,71.476,17600000.0
2006-06-01 01:10:00,71.472,71.479,71.467,71.473,16000000.0
2006-06-01 01:11:00,71.467,71.48,71.467,71.48,11200000.0
2006-06-01 01:12:00,71.487,71.497,71.487,71.492,16000000.0
2006-06-01 01:14:00,71.495,71.495,71.485,71.485,15400000.0
2006-06-01 01:15:00,71.484,71.484,71.473,71.478,12800000.0
2006-06-01 01:16:00,71.476,71.48,71.467,71.48,25600000.0
2006-06-01 01:17:00,71.482,71.49,71.47,71.483,11200000.0
2006-06-01 01:18:00,71.466,71.466,71.449,71.449,12800000.0
2006-06-01 01:19:00,71.462,71.466,71.442,71.457,16000000.0
2006-06-01 01:20:00,71.451,71.456,71.445,71.445,11200000.0
2006-06-01 01:21:00,71.447,71.447,71.404,71.404,12800000.0
2006-06-01 01:22:00,71.401,71.411,71.4,71.411,12800000.0
2006-06-01 01:25:00,71.409,71.41,71.393,71.407,12800000.0
2006-06-01 01:26:00,71.41,71.411,71.402,71.405,11200000.0
2006-06-01 01:28:00,71.409,71.414,71.408,71.411,17600000.0
2006-06-01 01:29:00,71.409,71.417,71.397,71.417,17000000.0
2006-06-01 01:31:00,71.412,71.423,71.411,71.423,11200000.0
2006-06-01 01:32:00,71.424,71.424,71.414,71.418,12200000.0
2006-06-01 01:33:00,71.411,71.411,71.388,71.401,11200000.0
2006-06-01 01:34:00,71.378,71.378,71.37,71.371,24000000.0
2006-06-01 01:35:00,71.364,71.366,71.348,71.365,14400000.0
2006-06-01 01:36:00,71.367,71.367,71.354,71.354,11200000.0
2006-06-01 01:37:00,71.32,71.32,71.299,71.299,14400000.0
2006-06-01 01:38:00,71.289,71.299,71.278,71.299,17600000.0
2006-06-01 01:39:00,71.299,71.304,71.297,71.299,14400000.0
2006-06-01 01:40:00,71.303,71.305,71.277,71.285,11200000.0
2006-06-01 01:41:00,71.27,71.275,71.266,71.275,12800000.0
2006-06-01 01:43:00,71.284,71.289,71.282,71.288,11200000.0
2006-06-01 01:44:00,71.284,71.289,71.28,71.287,12800000.0
2006-06-01 01:45:00,71.287,71.292,71.279,71.283,16000000.0
2006-06-01 01:46:00,71.274,71.288,71.266,71.266,15400000.0
2006-06-01 01:47:00,71.256,71.261,71.238,71.238,14400000.0
2006-06-01 01:48:00,71.257,71.259,71.24,71.25,12800000.0
2006-06-01 01:49:00,71.238,71.247,71.23,71.243,16000000.0
2006-06-01 01:50:00,71.247,71.252,71.247,71.247,14400000.0
2006-06-01 01:51:00,71.254,71.263,71.253,71.256,11200000.0
2006-06-01 01:52:00,71.249,71.249,71.24,71.241,20800000.0
2006-06-01 01:53:00,71.249,71.252,71.242,71.248,13800000.0
2006-06-01 01:54:00,71.255,71.284,71.255,71.284,8000000.0
2006-06-01 01:55:00,71.276,71.276,71.255,71.255,12800000.0
2006-06-01 01:57:00,71.266,71.266,71.252,71.252,11200000.0
2006-06-01 01:58:00,71.235,71.235,71.209,71.209,11200000.0
2006-06-01 01:59:00,71.211,71.211,71.191,71.199,8000000.0
2006-06-01 02:00:00,71.216,71.218,71.208,71.218,11200000.0
2006-06-01 02:01:00,71.217,71.22,71.204,71.22,17600000.0
2006-06-01 02:02:00,71.235,71.235,71.222,71.222,12800000.0
2006-06-01 02:03:00,71.221,71.231,71.219,71.224,16000000.0
2006-06-01 02:04:00,71.219,71.22,71.195,71.195,12800000.0
2006-06-01 02:05:00,71.187,71.191,71.181,71.186,12800000.0
2006-06-01 02:06:00,71.189,71.205,71.189,71.205,12800000.0
2006-06-01 02:07:00,71.228,71.24,71.216,71.216,12800000.0
2006-06-01 02:08:00,71.203,71.208,71.186,71.203,17600000.0
2006-06-01 02:09:00,71.181,71.188,71.176,71.183,16000000.0
2006-06-01 02:10:00,71.173,71.182,71.173,71.178,9600000.0
2006-06-01 02:11:00,71.178,71.191,71.165,71.191,12800000.0
2006-06-01 02:12:00,71.186,71.205,71.186,71.2,11600000.0
2006-06-01 02:13:00,71.204,71.216,71.204,71.21,11200000.0
2006-06-01 02:14:00,71.217,71.217,71.203,71.203,11200000.0
2006-06-01 02:15:00,71.202,71.209,71.192,71.193,11200000.0
2006-06-01 02:16:00,71.196,71.208,71.151,71.2,9600000.0
2006-06-01 02:17:00,71.195,71.205,71.195,71.202,11200000.0
2006-06-01 02:18:00,71.206,71.206,71.19,71.197,12800000.0
2006-06-01 02:19:00,71.192,71.202,71.189,71.196,12800000.0
2006-06-01 02:20:00,71.179,71.188,71.175,71.176,14400000.0
2006-06-01 02:21:00,71.173,71.193,71.173,71.181,17600000.0
2006-06-01 02:22:00,71.189,71.198,71.189,71.196,12800000.0
2006-06-01 02:23:00,71.211,71.219,71.206,71.215,12800000.0
2006-06-01 02:24:00,71.214,71.233,71.134,71.216,11200000.0
2006-06-01 02:25:00,71.197,71.203,71.192,71.192,17600000.0
2006-06-01 02:26:00,71.195,71.201,71.185,71.2,17600000.0
2006-06-01 02:27:00,71.201,71.231,71.201,71.231,17600000.0
2006-06-01 02:28:00,71.224,71.232,71.223,71.223,14400000.0
2006-06-01 02:29:00,71.229,71.244,71.224,71.244,11200000.0
2006-06-01 02:30:00,71.253,71.255,71.249,71.249,10600000.0
2006-06-01 02:31:00,71.249,71.256,71.237,71.252,17600000.0
2006-06-01 02:32:00,71.26,71.26,71.237,71.252,11200000.0
2006-06-01 02:33:00,71.247,71.257,71.241,71.257,11200000.0
2006-06-01 02:34:00,71.257,71.262,71.252,71.259,14400000.0
2006-06-01 02:35:00,71.26,71.261,71.255,71.261,12800000.0
2006-06-01 02:36:00,71.267,71.267,71.255,71.255,12800000.0
2006-06-01 02:37:00,71.252,71.252,71.239,71.24,12800000.0
2006-06-01 02:38:00,71.259,71.272,71.257,71.268,12800000.0
2006-06-01 02:39:00,71.28,71.288,71.277,71.285,16000000.0
2006-06-01 02:40:00,71.285,71.286,71.272,71.283,12800000.0
2006-06-01 02:41:00,71.288,71.301,71.288,71.301,11200000.0
2006-06-01 02:42:00,71.307,71.31,71.305,71.306,12800000.0
2006-06-01 02:44:00,71.302,71.313,71.298,71.313,12800000.0
2006-06-01 02:45:00,71.31,71.317,71.305,71.317,11200000.0
2006-06-01 02:46:00,71.324,71.324,71.303,71.317,12800000.0
2006-06-01 02:47:00,71.315,71.315,71.301,71.302,12800000.0
2006-06-01 02:48:00,71.301,71.309,71.298,71.298,14400000.0
2006-06-01 02:49:00,71.298,71.298,71.286,71.298,17600000.0
2006-06-01 02:50:00,71.296,71.309,71.289,71.298,11200000.0
2006-06-01 02:51:00,71.285,71.285,71.258,71.267,11200000.0
2006-06-01 02:52:00,71.27,71.276,71.214,71.271,11200000.0
2006-06-01 02:53:00,71.273,71.274,71.26,71.26,11200000.0
2006-06-01 02:54:00,71.188,71.297,71.188,71.258,11200000.0
2006-06-01 02:55:00,71.246,71.259,71.246,71.259,11200000.0
2006-06-01 02:56:00,71.266,71.267,71.247,71.247,11200000.0
2006-06-01 02:57:00,71.259,71.267,71.252,71.267,11200000.0
2006-06-01 02:58:00,71.257,71.268,71.245,71.268,8000000.0
2006-06-01 02:59:00,71.273,71.28,71.271,71.28,11200000.0
2006-06-01 03:00:00,71.289,71.322,71.221,71.221,11200000.0
2006-06-01 03:02:00,71.299,71.319,71.299,71.319,11200000.0
2006-06-01 03:03:00,71.328,71.335,71.326,71.333,14400000.0
2006-06-01 03:04:00,71.33,71.337,71.33,71.335,11200000.0
2006-06-01 03:05:00,71.326,71.328,71.319,71.328,16000000.0
2006-06-01 03:06:00,71.326,71.329,71.321,71.325,16000000.0
2006-06-01 03:07:00,71.322,71.322,71.305,71.305,14400000.0
2006-06-01 03:08:00,71.308,71.314,71.295,71.307,11200000.0
2006-06-01 03:09:00,71.307,71.307,71.276,71.276,11200000.0
2006-06-01 03:10:00,71.276,71.291,71.276,71.29,16000000.0
2006-06-01 03:11:00,71.279,71.288,71.279,71.283,11200000.0
2006-06-01 03:12:00,71.282,71.29,71.267,71.267,17600000.0
2006-06-01 03:13:00,71.296,71.296,71.29,71.29,16000000.0
2006-06-01 03:14:00,71.285,71.285,71.278,71.281,11200000.0
2006-06-01 03:15:00,71.276,71.276,71.267,71.267,17600000.0
2006-06-01 03:16:00,71.257,71.262,71.245,71.248,14400000.0
2006-06-01 03:17:00,71.268,71.299,71.268,71.299,11200000.0
2006-06-01 03:18:00,71.305,71.313,71.305,71.313,12800000.0
2006-06-01 03:19:00,71.323,71.328,71.305,71.305,12200000.0
2006-06-01 03:20:00,71.291,71.291,71.277,71.288,12800000.0
2006-06-01 03:21:00,71.289,71.298,71.282,71.298,14400000.0
2006-06-01 03:22:00,71.298,71.298,71.291,71.291,11200000.0
2006-06-01 03:23:00,71.29,71.292,71.27,71.286,17600000.0
2006-06-01 03:24:00,71.275,71.275,71.253,71.253,9600000.0
2006-06-01 03:25:00,71.234,71.252,71.23,71.25,17600000.0
2006-06-01 03:26:00,71.252,71.252,71.238,71.238,12800000.0
2006-06-01 03:27:00,71.248,71.251,71.223,71.223,14400000.0
2006-06-01 03:28:00,71.23,71.235,71.229,71.235,11200000.0
2006-06-01 03:29:00,71.236,71.243,71.234,71.234,12600000.0
2006-06-01 03:30:00,71.229,71.238,71.17,71.232,17600000.0
2006-06-01 03:31:00,71.236,71.238,71.232,71.232,12800000.0
2006-06-01 03:32:00,71.234,71.234,71.217,71.217,8000000.0
2006-06-01 03:33:00,71.207,71.207,71.191,71.191,11200000.0
2006-06-01 03:34:00,71.19,71.198,71.185,71.189,11200000.0
2006-06-01 03:35:00,71.192,71.2,71.186,71.197,17600000.0
2006-06-01 03:36:00,71.213,71.214,71.21,71.21,11200000.0
2006-06-01 03:37:00,71.207,71.219,71.207,71.216,17600000.0
2006-06-01 03:39:00,71.22,71.227,71.165,71.224,14400000.0
2006-06-01 03:40:00,71.219,71.225,71.214,71.225,12800000.0
2006-06-01 03:41:00,71.231,71.234,71.228,71.228,11200000.0
2006-06-01 03:42:00,71.226,71.227,71.21,71.213,12800000.0
2006-06-01 03:43:00,71.213,71.214,71.183,71.185,11200000.0
2006-06-01 03:44:00,71.167,71.184,71.167,71.182,12800000.0
2006-06-01 03:45:00,71.173,71.181,71.171,71.181,11200000.0
2006-06-01 03:46:00,71.189,71.195,71.189,71.192,11200000.0
2006-06-01 03:47:00,71.202,71.211,71.198,71.208,11200000.0
2006-06-01 03:48:00,71.214,71.214,71.174,71.174,10600000.0
2006-06-01 03:49:00,71.18,71.19,71.18,71.19,16000000.0
2006-06-01 03:51:00,71.203,71.204,71.198,71.204,8400000.0
2006-06-01 03:52:00,71.199,71.199,71.172,71.176,14400000.0
2006-06-01 03:53:00,71.173,71.175,71.169,71.175,9600000.0
2006-06-01 03:54:00,71.183,71.186,71.177,71.183,14400000.0
2006-06-01 03:55:00,71.179,71.183,71.17,71.183,14400000.0
2006-06-01 03:56:00,71.175,71.176,71.163,71.168,12800000.0
2006-06-01 03:57:00,71.176,71.176,71.165,71.171,12800000.0
2006-06-01 03:58:00,71.167,71.172,71.165,71.165,16000000.0
2006-06-01 03:59:00,71.169,71.17,71.158,71.158,12800000.0
2006-06-01 04:00:00,71.155,71.16,71.139,71.15,14400000.0
2006-06-01 04:01:00,71.155,71.171,71.155,71.169,11200000.0
2006-06-01 04:02:00,71.169,71.175,71.168,71.175,8000000.0
2006-06-01 04:03:00,71.18,71.18,71.17,71.17,12800000.0
2006-06-01 04:06:00,71.178,71.18,71.17,71.179,14400000.0
2006-06-01 04:07:00,71.179,71.189,71.175,71.175,14400000.0
2006-06-01 04:08:00,71.182,71.182,71.175,71.177,11200000.0
2006-06-01 04:09:00,71.173,71.18,71.168,71.18,11200000.0
2006-06-01 04:10:00,71.184,71.191,71.182,71.191,14200000.0
2006-06-01 04:11:00,71.195,71.198,71.189,71.196,12800000.0
2006-06-01 04:12:00,71.202,71.202,71.19,71.19,8000000.0
2006-06-01 04:13:00,71.208,71.211,71.202,71.21,11200000.0
2006-06-01 04:14:00,71.212,71.222,71.211,71.217,11200000.0
2006-06-01 04:15:00,71.223,71.223,71.211,71.213,12800000.0
2006-06-01 04:16:00,71.2,71.2,71.176,71.179,11200000.0
2006-06-01 04:17:00,71.186,71.189,71.179,71.179,14400000.0
2006-06-01 04:19:00,71.173,71.182,71.16,71.182,12800000.0
2006-06-01 04:20:00,71.188,71.196,71.107,71.169,11200000.0
2006-06-01 04:21:00,71.167,71.167,71.158,71.166,11200000.0
2006-06-01 04:22:00,71.163,71.17,71.154,71.154,16000000.0
2006-06-01 04:23:00,71.156,71.165,71.152,71.152,12800000.0
2006-06-01 04:24:00,71.155,71.158,71.152,71.158,12800000.0
2006-06-01 04:25:00,71.161,71.162,71.151,71.156,13800000.0
2006-06-01 04:26:00,71.153,71.16,71.151,71.16,14400000.0
2006-06-01 04:27:00,71.16,71.16,71.148,71.156,9600000.0
2006-06-01 04:28:00,71.14,71.14,71.131,71.139,11200000.0
2006-06-01 04:30:00,71.133,71.153,71.133,71.141,12200000.0
2006-06-01 04:31:00,71.15,71.157,71.141,71.157,12800000.0
2006-06-01 04:33:00,71.143,71.143,71.11,71.114,16000000.0
2006-06-01 04:34:00,71.121,71.161,71.12,71.161,12800000.0
2006-06-01 04:35:00,71.15,71.15,71.125,71.125,12800000.0
2006-06-01 04:36:00,71.129,71.14,71.129,71.139,6400000.0
2006-06-01 04:37:00,71.147,71.156,71.145,71.152,12800000.0
2006-06-01 04:38:00,71.143,71.148,71.136,71.14,16000000.0
2006-06-01 04:39:00,71.134,71.143,71.123,71.123,12800000.0
2006-06-01 04:40:00,71.128,71.131,71.127,71.13,11200000.0
2006-06-01 04:41:00,71.137,71.142,71.127,71.141,11200000.0
2006-06-01 04:42:00,71.151,71.153,71.131,71.151,12800000.0
2006-06-01 04:43:00,71.151,71.164,71.151,71.164,12800000.0
2006-06-01 04:44:00,71.155,71.155,71.138,71.138,9600000.0
2006-06-01 04:45:00,71.132,71.133,71.124,71.126,12800000.0
2006-06-01 04:49:00,71.122,71.137,71.122,71.135,11200000.0
2006-06-01 04:50:00,71.138,71.138,71.124,71.124,11200000.0
2006-06-01 04:51:00,71.135,71.145,71.055,71.141,14400000.0
2006-06-01 04:52:00,71.136,71.146,71.128,71.146,11200000.0
2006-06-01 04:53:00,71.148,71.156,71.146,71.156,9600000.0
2006-06-01 04:54:00,71.15,71.158,71.148,71.148,12800000.0
2006-06-01 04:55:00,71.148,71.165,71.148,71.165,11200000.0
2006-06-01 04:56:00,71.187,71.187,71.156,71.156,17600000.0
2006-06-01 04:57:00,71.141,71.141,71.111,71.117,11200000.0
2006-06-01 04:58:00,71.128,71.138,71.125,71.125,8000000.0
2006-06-01 04:59:00,71.122,71.122,71.111,71.111,12800000.0
2006-06-01 05:00:00,71.098,71.12,71.098,71.117,11200000.0
2006-06-01 05:01:00,71.112,71.112,71.063,71.063,14400000.0
2006-06-01 05:02:00,71.05,71.05,71.038,71.039,14400000.0
2006-06-01 05:03:00,71.035,71.042,71.025,71.025,12800000.0
2006-06-01 05:04:00,71.028,71.038,71.027,71.034,7400000.0
2006-06-01 05:05:00,71.042,71.055,71.042,71.055,11200000.0
2006-06-01 05:06:00,71.066,71.066,71.058,71.058,11200000.0
2006-06-01 05:07:00,71.04,71.063,71.039,71.063,14400000.0
2006-06-01 05:08:00,71.069,71.072,71.053,71.071,11200000.0
2006-06-01 05:09:00,71.071,71.073,71.064,71.066,17600000.0
2006-06-01 05:10:00,71.075,71.082,71.056,71.082,12800000.0
2006-06-01 05:11:00,71.073,71.088,71.071,71.072,12800000.0
2006-06-01 05:12:00,71.08,71.08,71.072,71.074,12800000.0
2006-06-01 05:13:00,71.077,71.086,71.077,71.086,12800000.0
2006-06-01 05:14:00,71.081,71.091,71.081,71.091,14400000.0
2006-06-01 05:15:00,71.094,71.094,71.074,71.086,16000000.0
2006-06-01 05:17:00,71.078,71.089,71.078,71.089,11200000.0
2006-06-01 05:20:00,71.098,71.112,71.098,71.11,11200000.0
2006-06-01 05:21:00,71.11,71.11,71.093,71.105,12600000.0
2006-06-01 05:22:00,71.098,71.1,71.095,71.096,11200000.0
2006-06-01 05:23:00,71.099,71.105,71.094,71.094,12800000.0
2006-06-01 05:24:00,71.096,71.1,71.088,71.088,11200000.0
2006-06-01 05:28:00,71.094,71.105,71.093,71.105,11200000.0
2006-06-01 05:29:00,71.104,71.113,71.104,71.104,11200000.0
2006-06-01 05:31:00,71.104,71.123,71.104,71.123,17600000.0
2006-06-01 05:32:00,71.099,71.111,71.097,71.111,12800000.0
2006-06-01 05:33:00,71.111,71.111,71.105,71.105,9600000.0
2006-06-01 05:34:00,71.111,71.112,71.104,71.104,15400000.0
2006-06-01 05:35:00,71.103,71.106,71.099,71.106,11200000.0
2006-06-01 05:36:00,71.117,71.126,71.114,71.114,16000000.0
2006-06-01 05:37:00,71.119,71.125,71.118,71.12,11200000.0
2006-06-01 05:38:00,71.122,71.133,71.108,71.133,16000000.0
2006-06-01 05:39:00,71.131,71.147,71.125,71.147,11200000.0
2006-06-01 05:40:00,71.14,71.147,71.14,71.147,9600000.0
2006-06-01 05:41:00,71.151,71.151,71.143,71.144,12800000.0
2006-06-01 05:42:00,71.145,71.156,71.142,71.147,11200000.0
2006-06-01 05:43:00,71.149,71.149,71.138,71.138,11200000.0
2006-06-01 05:44:00,71.144,71.144,71.136,71.136,11200000.0
2006-06-01 05:45:00,71.134,71.169,71.13,71.169,16000000.0
2006-06-01 05:46:00,71.187,71.193,71.171,71.178,17600000.0
2006-06-01 05:47:00,71.183,71.208,71.183,71.202,14400000.0
2006-06-01 05:48:00,71.188,71.188,71.168,71.178,9600000.0
2006-06-01 05:49:00,71.176,71.177,71.156,71.156,17000000.0
2006-06-01 05:50:00,71.149,71.154,71.147,71.147,11200000.0
2006-06-01 05:52:00,71.163,71.176,71.157,71.176,12800000.0
2006-06-01 05:53:00,71.17,71.178,71.17,71.171,17600000.0
2006-06-01 05:54:00,71.17,71.184,71.17,71.181,9600000.0
2006-06-01 05:55:00,71.106,71.182,71.106,71.182,11200000.0
2006-06-01 05:56:00,71.186,71.199,71.186,71.199,12800000.0
2006-06-01 05:57:00,71.185,71.191,71.18,71.191,12800000.0
2006-06-01 05:58:00,71.18,71.18,71.09,71.158,12800000.0
2006-06-01 06:00:00,71.18,71.182,71.177,71.182,8000000.0
2006-06-01 06:02:00,71.167,71.167,71.131,71.131,12800000.0
2006-06-01 06:03:00,71.136,71.136,71.124,71.127,11200000.0
2006-06-01 06:04:00,71.12,71.131,71.119,71.131,16000000.0
2006-06-01 06:05:00,71.127,71.136,71.118,71.122,14400000.0
2006-06-01 06:06:00,71.118,71.134,71.118,71.13,12800000.0
2006-06-01 06:07:00,71.153,71.161,71.153,71.159,11200000.0
2006-06-01 06:08:00,71.154,71.167,71.153,71.167,11200000.0
2006-06-01 06:09:00,71.169,71.173,71.168,71.173,11200000.0
2006-06-01 06:12:00,71.173,71.173,71.161,71.173,11200000.0
2006-06-01 06:14:00,71.179,71.18,71.164,71.172,12800000.0
2006-06-01 06:15:00,71.172,71.181,71.172,71.178,8000000.0
2006-06-01 06:17:00,71.175,71.18,71.173,71.18,12800000.0
2006-06-01 06:18:00,71.181,71.181,71.172,71.172,12800000.0
2006-06-01 06:20:00,71.17,71.17,71.153,71.153,16000000.0
2006-06-01 06:21:00,71.156,71.166,71.156,71.158,13200000.0
2006-06-01 06:22:00,71.169,71.176,71.166,71.171,12800000.0
2006-06-01 06:23:00,71.163,71.163,71.154,71.154,8000000.0
2006-06-01 06:24:00,71.162,71.167,71.159,71.167,8000000.0
2006-06-01 06:25:00,71.156,71.156,71.137,71.153,12800000.0
2006-06-01 06:26:00,71.154,71.155,71.146,71.15,12800000.0
2006-06-01 06:27:00,71.155,71.161,71.146,71.158,14400000.0
2006-06-01 06:29:00,71.159,71.166,71.159,71.162,11200000.0
2006-06-01 06:30:00,71.15,71.15,71.139,71.139,14400000.0
2006-06-01 06:31:00,71.13,71.133,71.118,71.133,14400000.0
2006-06-01 06:32:00,71.131,71.136,71.121,71.121,12800000.0
2006-06-01 06:33:00,71.133,71.148,71.131,71.134,17600000.0
2006-06-01 06:34:00,71.108,71.15,71.108,71.15,12800000.0
2006-06-01 06:36:00,71.156,71.157,71.145,71.15,14400000.0
2006-06-01 06:37:00,71.17,71.17,71.164,71.168,12800000.0
2006-06-01 06:38:00,71.169,71.178,71.15,71.178,16000000.0
2006-06-01 06:39:00,71.177,71.177,71.144,71.159,11200000.0
2006-06-01 06:40:00,71.146,71.166,71.143,71.166,9600000.0
2006-06-01 06:41:00,71.166,71.166,71.153,71.155,12800000.0
2006-06-01 06:42:00,71.152,71.155,71.148,71.148,10000000.0
2006-06-01 06:43:00,71.093,71.155,71.093,71.155,16000000.0
2006-06-01 06:44:00,71.169,71.173,71.16,71.172,17600000.0
2006-06-01 06:45:00,71.164,71.167,71.154,71.162,17600000.0
2006-06-01 06:46:00,71.16,71.16,71.153,71.153,12800000.0
2006-06-01 06:48:00,71.155,71.159,71.15,71.15,17600000.0
2006-06-01 06:49:00,71.152,71.167,71.148,71.167,17600000.0
2006-06-01 06:51:00,71.154,71.159,71.152,71.157,12800000.0
2006-06-01 06:52:00,71.152,71.159,71.149,71.157,12800000.0
2006-06-01 06:53:00,71.156,71.156,71.144,71.154,17600000.0
2006-06-01 06:55:00,71.131,71.149,71.131,71.149,9600000.0
2006-06-01 06:56:00,71.154,71.154,71.149,71.149,11200000.0
2006-06-01 06:57:00,71.142,71.142,71.13,71.141,14400000.0
2006-06-01 06:58:00,71.15,71.156,71.15,71.152,12800000.0
2006-06-01 06:59:00,71.153,71.158,71.14,71.157,12800000.0
2006-06-01 07:00:00,71.17,71.176,71.168,71.174,16000000.0
2006-06-01 07:01:00,71.171,71.173,71.163,71.168,17600000.0
2006-06-01 07:02:00,71.169,71.177,71.169,71.177,12800000.0
2006-06-01 07:03:00,71.169,71.18,71.169,71.17,12800000.0
2006-06-01 07:04:00,71.153,71.164,71.153,71.164,12800000.0
2006-06-01 07:05:00,71.161,71.169,71.154,71.165,11200000.0
2006-06-01 07:06:00,71.169,71.173,71.165,71.171,12800000.0
2006-06-01 07:09:00,71.155,71.157,71.146,71.157,12800000.0
2006-06-01 07:10:00,71.148,71.161,71.148,71.161,4800000.0
2006-06-01 07:11:00,71.158,71.158,71.152,71.156,12800000.0
2006-06-01 07:12:00,71.146,71.165,71.146,71.165,6400000.0
2006-06-01 07:13:00,71.154,71.154,71.143,71.143,12800000.0
2006-06-01 07:14:00,71.126,71.145,71.126,71.145,11200000.0
2006-06-01 07:16:00,71.139,71.14,71.131,71.138,11200000.0
2006-06-01 07:17:00,71.133,71.133,71.1,71.1,12800000.0
2006-06-01 07:18:00,71.104,71.104,71.077,71.087,17600000.0
2006-06-01 07:19:00,71.087,71.087,71.071,71.076,12800000.0
2006-06-01 07:22:00,71.07,71.072,71.054,71.066,17600000.0
2006-06-01 07:24:00,71.074,71.087,71.074,71.076,14400000.0
2006-06-01 07:25:00,71.065,71.068,71.051,71.068,16000000.0
2006-06-01 07:26:00,71.061,71.067,71.061,71.061,8000000.0
2006-06-01 07:28:00,71.061,71.064,71.052,71.052,13800000.0
2006-06-01 07:29:00,71.06,71.065,71.056,71.056,11200000.0
2006-06-01 07:32:00,71.068,71.068,71.044,71.044,17600000.0
2006-06-01 07:33:00,71.039,71.063,71.039,71.063,8000000.0
2006-06-01 07:34:00,71.079,71.082,71.074,71.082,12800000.0
2006-06-01 07:35:00,71.076,71.087,71.071,71.087,16000000.0
2006-06-01 07:36:00,71.063,71.082,71.063,71.064,11200000.0
2006-06-01 07:37:00,71.057,71.057,71.05,71.05,11200000.0
2006-06-01 07:38:00,71.054,71.067,71.051,71.067,12800000.0
2006-06-01 07:39:00,71.068,71.07,71.063,71.066,11200000.0
2006-06-01 07:40:00,71.054,71.069,71.054,71.069,11200000.0
2006-06-01 07:42:00,71.074,71.074,71.068,71.069,12800000.0
2006-06-01 07:43:00,71.069,71.076,71.067,71.067,12800000.0
2006-06-01 07:44:00,71.067,71.068,71.057,71.061,11200000.0
2006-06-01 07:45:00,71.073,71.107,71.073,71.107,11200000.0
2006-06-01 07:47:00,71.101,71.106,71.092,71.104,14400000.0
2006-06-01 07:48:00,71.116,71.116,71.089,71.089,14400000.0
2006-06-01 07:49:00,71.089,71.096,71.084,71.096,17000000.0
2006-06-01 07:50:00,71.093,71.1,71.093,71.093,8000000.0
2006-06-01 07:51:00,71.082,71.1,71.081,71.1,12800000.0
2006-06-01 07:52:00,71.098,71.098,71.082,71.082,17600000.0
2006-06-01 07:53:00,71.078,71.091,71.078,71.091,12800000.0
2006-06-01 07:54:00,71.095,71.097,71.094,71.095,11200000.0
2006-06-01 07:55:00,71.091,71.098,71.077,71.098,12800000.0
2006-06-01 07:56:00,71.098,71.106,71.097,71.105,16000000.0
2006-06-01 07:57:00,71.091,71.1,71.091,71.093,11200000.0
2006-06-01 07:58:00,71.085,71.085,71.074,71.075,11200000.0
2006-06-01 07:59:00,71.073,71.099,71.073,71.099,12800000.0
2006-06-01 08:00:00,71.115,71.126,71.115,71.119,8000000.0
2006-06-01 08:01:00,71.116,71.128,71.116,71.128,8000000.0
2006-06-01 08:02:00,71.149,71.149,71.133,71.133,6400000.0
2006-06-01 08:03:00,71.137,71.142,71.133,71.135,11200000.0
2006-06-01 08:04:00,71.142,71.159,71.141,71.159,17600000.0
2006-06-01 08:05:00,71.168,71.168,71.157,71.165,14400000.0
2006-06-01 08:06:00,71.167,71.174,71.167,71.174,3200000.0
2006-06-01 08:07:00,71.186,71.197,71.183,71.197,11200000.0
2006-06-01 08:08:00,71.198,71.212,71.198,71.212,17600000.0
2006-06-01 08:09:00,71.218,71.22,71.206,71.206,12800000.0
2006-06-01 08:10:00,71.206,71.223,71.204,71.206,12800000.0
2006-06-01 08:11:00,71.224,71.228,71.216,71.221,11200000.0
2006-06-01 08:12:00,71.226,71.251,71.226,71.245,15400000.0
2006-06-01 08:13:00,71.234,71.234,71.216,71.216,11200000.0
2006-06-01 08:14:00,71.222,71.222,71.215,71.217,12800000.0
2006-06-01 08:15:00,71.221,71.221,71.19,71.204,16000000.0
2006-06-01 08:16:00,71.233,71.242,71.217,71.233,11200000.0
2006-06-01 08:17:00,71.245,71.252,71.242,71.249,12800000.0
2006-06-01 08:18:00,71.233,71.243,71.233,71.235,12800000.0
2006-06-01 08:20:00,71.241,71.251,71.229,71.251,16000000.0
2006-06-01 08:21:00,71.234,71.234,71.21,71.216,17600000.0
2006-06-01 08:22:00,71.228,71.229,71.218,71.22,11200000.0
2006-06-01 08:23:00,71.239,71.255,71.239,71.248,10600000.0
2006-06-01 08:24:00,71.236,71.242,71.235,71.235,9600000.0
2006-06-01 08:25:00,71.228,71.246,71.228,71.246,12800000.0
2006-06-01 08:26:00,71.236,71.244,71.152,71.244,8000000.0
2006-06-01 08:27:00,71.221,71.239,71.221,71.235,12200000.0
2006-06-01 08:28:00,71.246,71.249,71.224,71.243,11200000.0
2006-06-01 08:29:00,71.254,71.261,71.251,71.251,14400000.0
2006-06-01 08:30:00,71.235,71.243,71.234,71.234,11200000.0
2006-06-01 08:31:00,71.23,71.25,71.23,71.248,12800000.0
2006-06-01 08:32:00,71.257,71.266,71.252,71.266,11200000.0
2006-06-01 08:33:00,71.271,71.271,71.255,71.255,11200000.0
2006-06-01 08:34:00,71.259,71.259,71.242,71.252,9600000.0
2006-06-01 08:35:00,71.267,71.267,71.251,71.258,17600000.0
2006-06-01 08:36:00,71.236,71.247,71.236,71.238,17600000.0
2006-06-01 08:37:00,71.245,71.257,71.245,71.247,11200000.0
2006-06-01 08:38:00,71.245,71.252,71.233,71.238,11200000.0
2006-06-01 08:39:00,71.21,71.233,71.21,71.233,16000000.0
2006-06-01 08:40:00,71.211,71.226,71.211,71.22,16000000.0
2006-06-01 08:41:00,71.195,71.195,71.158,71.158,17600000.0
2006-06-01 08:42:00,71.126,71.126,71.115,71.118,12800000.0
2006-06-01 08:43:00,71.09,71.09,71.04,71.04,12800000.0
2006-06-01 08:44:00,71.046,71.053,71.043,71.047,12800000.0
2006-06-01 08:45:00,71.056,71.073,71.056,71.066,16000000.0
2006-06-01 08:46:00,71.081,71.129,71.081,71.129,11200000.0
2006-06-01 08:47:00,71.143,71.152,71.134,71.152,11200000.0
2006-06-01 08:48:00,71.152,71.156,71.152,71.155,12800000.0
2006-06-01 08:49:00,71.147,71.147,71.123,71.123,17600000.0
2006-06-01 08:50:00,71.123,71.13,71.12,71.123,12200000.0
2006-06-01 08:51:00,71.123,71.134,71.106,71.134,17600000.0
2006-06-01 08:52:00,71.142,71.151,71.137,71.151,11200000.0
2006-06-01 08:53:00,71.16,71.17,71.156,71.161,16000000.0
2006-06-01 08:54:00,71.175,71.175,71.175,71.175,3200000.0
2006-06-01 08:55:00,71.215,71.221,71.209,71.209,16000000.0
2006-06-01 08:56:00,71.223,71.23,71.223,71.228,11200000.0
2006-06-01 08:57:00,71.215,71.215,71.176,71.176,11200000.0
2006-06-01 08:58:00,71.164,71.175,71.164,71.169,9600000.0
2006-06-01 08:59:00,71.178,71.181,71.164,71.164,12800000.0
2006-06-01 09:00:00,71.163,71.178,71.163,71.178,17600000.0
2006-06-01 09:01:00,71.175,71.175,71.154,71.154,11200000.0
2006-06-01 09:02:00,71.168,71.184,71.161,71.184,11200000.0
2006-06-01 09:03:00,71.197,71.204,71.186,71.199,16000000.0
2006-06-01 09:04:00,71.204,71.215,71.204,71.211,11200000.0
2006-06-01 09:05:00,71.206,71.235,71.206,71.235,11200000.0
2006-06-01 09:06:00,71.232,71.232,71.21,71.221,12800000.0
2006-06-01 09:07:00,71.225,71.23,71.22,71.225,12800000.0
2006-06-01 09:08:00,71.225,71.228,71.212,71.227,12800000.0
2006-06-01 09:10:00,71.224,71.231,71.224,71.231,12800000.0
2006-06-01 09:11:00,71.22,71.22,71.199,71.21,12800000.0
2006-06-01 09:12:00,71.208,71.221,71.208,71.221,13200000.0
2006-06-01 09:13:00,71.223,71.234,71.221,71.231,11200000.0
2006-06-01 09:14:00,71.25,71.281,71.248,71.281,11200000.0
2006-06-01 09:15:00,71.318,71.333,71.318,71.331,11200000.0
2006-06-01 09:16:00,71.304,71.309,71.3,71.3,12800000.0
2006-06-01 09:17:00,71.301,71.314,71.296,71.314,11200000.0
2006-06-01 09:18:00,71.315,71.328,71.315,71.328,13800000.0
2006-06-01 09:19:00,71.325,71.341,71.318,71.341,12800000.0
2006-06-01 09:20:00,71.362,71.375,71.355,71.375,16000000.0
2006-06-01 09:21:00,71.385,71.387,71.378,71.378,11200000.0
2006-06-01 09:22:00,71.38,71.388,71.375,71.388,17600000.0
2006-06-01 09:23:00,71.374,71.377,71.367,71.368,12800000.0
2006-06-01 09:24:00,71.294,71.405,71.294,71.383,11200000.0
2006-06-01 09:25:00,71.352,71.358,71.346,71.352,12800000.0
2006-06-01 09:27:00,71.347,71.35,71.345,71.35,11600000.0
2006-06-01 09:28:00,71.343,71.358,71.343,71.358,12800000.0
2006-06-01 09:29:00,71.356,71.371,71.356,71.371,11200000.0
2006-06-01 09:30:00,71.368,71.368,71.356,71.356,12800000.0
2006-06-01 09:31:00,71.367,71.382,71.367,71.377,12800000.0
2006-06-01 09:32:00,71.376,71.399,71.376,71.386,14400000.0
2006-06-01 09:33:00,71.399,71.402,71.391,71.402,12800000.0
2006-06-01 09:34:00,71.417,71.447,71.417,71.436,11200000.0
2006-06-01 09:35:00,71.429,71.429,71.411,71.412,13200000.0
2006-06-01 09:36:00,71.447,71.459,71.423,71.423,9600000.0
2006-06-01 09:37:00,71.388,71.391,71.324,71.378,16000000.0
2006-06-01 09:38:00,71.369,71.371,71.354,71.368,11200000.0
2006-06-01 09:39:00,71.374,71.374,71.288,71.288,12800000.0
2006-06-01 09:40:00,71.307,71.328,71.307,71.328,14400000.0
2006-06-01 09:41:00,71.328,71.328,71.307,71.307,11200000.0
2006-06-01 09:42:00,71.289,71.321,71.289,71.315,16000000.0
2006-06-01 09:43:00,71.321,71.325,71.318,71.319,12800000.0
2006-06-01 09:44:00,71.334,71.34,71.301,71.301,12800000.0
2006-06-01 09:45:00,71.31,71.31,71.279,71.279,12800000.0
2006-06-01 09:46:00,71.287,71.29,71.281,71.283,11200000.0
2006-06-01 09:47:00,71.291,71.335,71.291,71.335,12800000.0
2006-06-01 09:48:00,71.352,71.365,71.352,71.358,11200000.0
2006-06-01 09:49:00,71.354,71.355,71.347,71.352,12800000.0
2006-06-01 09:50:00,71.342,71.342,71.332,71.333,16000000.0
2006-06-01 09:51:00,71.328,71.339,71.328,71.339,16000000.0
2006-06-01 09:52:00,71.336,71.343,71.334,71.343,14400000.0
2006-06-01 09:53:00,71.344,71.354,71.343,71.343,12800000.0
2006-06-01 09:54:00,71.344,71.354,71.344,71.347,17600000.0
2006-06-01 09:55:00,71.342,71.342,71.329,71.329,11200000.0
2006-06-01 09:56:00,71.334,71.344,71.332,71.332,14400000.0
2006-06-01 09:57:00,71.339,71.339,71.324,71.325,17600000.0
2006-06-01 09:58:00,71.309,71.313,71.21,71.313,17600000.0
2006-06-01 09:59:00,71.307,71.315,71.306,71.309,17600000.0
2006-06-01 10:00:00,71.314,71.315,71.298,71.302,11200000.0
2006-06-01 10:01:00,71.301,71.31,71.301,71.309,12800000.0
2006-06-01 10:02:00,71.328,71.344,71.318,71.344,16000000.0
2006-06-01 10:03:00,71.349,71.356,71.342,71.352,10600000.0
2006-06-01 10:04:00,71.344,71.352,71.344,71.352,8000000.0
2006-06-01 10:05:00,71.34,71.356,71.339,71.339,14400000.0
2006-06-01 10:06:00,71.353,71.359,71.349,71.359,16000000.0
2006-06-01 10:07:00,71.351,71.366,71.349,71.366,12200000.0
2006-06-01 10:08:00,71.346,71.346,71.332,71.341,11200000.0
2006-06-01 10:09:00,71.368,71.374,71.36,71.365,12800000.0
2006-06-01 10:10:00,71.363,71.363,71.346,71.352,17600000.0
2006-06-01 10:11:00,71.342,71.358,71.34,71.346,11200000.0
2006-06-01 10:12:00,71.342,71.357,71.336,71.357,12800000.0
2006-06-01 10:13:00,71.347,71.348,71.333,71.342,12800000.0
2006-06-01 10:14:00,71.339,71.347,71.336,71.336,11200000.0
2006-06-01 10:15:00,71.323,71.346,71.323,71.336,12800000.0
2006-06-01 10:16:00,71.323,71.323,71.307,71.307,12800000.0
2006-06-01 10:17:00,71.296,71.298,71.286,71.286,10600000.0
2006-06-01 10:18:00,71.273,71.298,71.238,71.298,10600000.0
2006-06-01 10:19:00,71.332,71.341,71.332,71.335,11200000.0
2006-06-01 10:20:00,71.328,71.331,71.317,71.329,17600000.0
2006-06-01 10:21:00,71.316,71.336,71.313,71.315,16400000.0
2006-06-01 10:22:00,71.316,71.328,71.308,71.325,10600000.0
2006-06-01 10:23:00,71.31,71.323,71.298,71.323,11200000.0
2006-06-01 10:24:00,71.322,71.333,71.322,71.322,12800000.0
2006-06-01 10:25:00,71.319,71.319,71.297,71.301,10600000.0
2006-06-01 10:26:00,71.301,71.301,71.288,71.294,9600000.0
2006-06-01 10:27:00,71.301,71.308,71.3,71.308,11200000.0
2006-06-01 10:28:00,71.307,71.307,71.289,71.299,12800000.0
2006-06-01 10:29:00,71.301,71.301,71.296,71.296,11200000.0
2006-06-01 10:30:00,71.302,71.308,71.297,71.301,8000000.0
2006-06-01 10:31:00,71.297,71.297,71.275,71.292,12800000.0
2006-06-01 10:32:00,71.286,71.303,71.286,71.293,17600000.0
2006-06-01 10:33:00,71.312,71.315,71.308,71.308,11200000.0
2006-06-01 10:34:00,71.307,71.307,71.3,71.3,11200000.0
2006-06-01 10:35:00,71.302,71.309,71.301,71.305,11200000.0
2006-06-01 10:36:00,71.302,71.31,71.301,71.31,11200000.0
2006-06-01 10:39:00,71.351,71.368,71.351,71.358,11200000.0
2006-06-01 10:40:00,71.35,71.353,71.331,71.331,16000000.0
2006-06-01 10:41:00,71.333,71.34,71.333,71.338,12800000.0
2006-06-01 10:42:00,71.359,71.359,71.341,71.346,11200000.0
2006-06-01 10:43:00,71.342,71.342,71.328,71.328,11200000.0
2006-06-01 10:44:00,71.291,71.291,71.259,71.259,12800000.0
2006-06-01 10:45:00,71.245,71.25,71.236,71.236,12800000.0
2006-06-01 10:47:00,71.246,71.253,71.232,71.251,12800000.0
2006-06-01 10:48:00,71.248,71.25,71.245,71.245,12800000.0
2006-06-01 10:49:00,71.239,71.247,71.239,71.241,11200000.0
2006-06-01 10:50:00,71.213,71.215,71.187,71.187,16000000.0
2006-06-01 10:51:00,71.169,71.19,71.169,71.19,17600000.0
2006-06-01 10:52:00,71.179,71.179,71.158,71.158,11200000.0
2006-06-01 10:53:00,71.165,71.165,71.142,71.151,10600000.0
2006-06-01 10:54:00,71.172,71.177,71.151,71.172,17600000.0
2006-06-01 10:55:00,71.169,71.17,71.156,71.164,11200000.0
2006-06-01 10:56:00,71.17,71.178,71.164,71.164,17600000.0
2006-06-01 10:57:00,71.151,71.172,71.151,71.167,15400000.0
2006-06-01 10:58:00,71.155,71.169,71.074,71.162,12800000.0
2006-06-01 10:59:00,71.174,71.178,71.17,71.172,11200000.0
2006-06-01 11:00:00,71.182,71.185,71.178,71.179,12800000.0
2006-06-01 11:01:00,71.183,71.196,71.183,71.186,12800000.0
2006-06-01 11:02:00,71.197,71.204,71.193,71.193,16000000.0
2006-06-01 11:03:00,71.215,71.225,71.209,71.223,12800000.0
2006-06-01 11:04:00,71.237,71.254,71.237,71.248,14400000.0
2006-06-01 11:05:00,71.242,71.259,71.239,71.259,17600000.0
2006-06-01 11:06:00,71.257,71.284,71.257,71.284,17000000.0
2006-06-01 11:07:00,71.273,71.313,71.27,71.313,17600000.0
2006-06-01 11:08:00,71.25,71.313,71.25,71.282,11200000.0
2006-06-01 11:09:00,71.28,71.294,71.277,71.288,17600000.0
2006-06-01 11:10:00,71.292,71.295,71.288,71.288,12800000.0
2006-06-01 11:11:00,71.29,71.29,71.284,71.284,11200000.0
2006-06-01 11:12:00,71.29,71.304,71.282,71.282,17600000.0
2006-06-01 11:13:00,71.289,71.297,71.276,71.294,14400000.0
2006-06-01 11:15:00,71.296,71.311,71.296,71.311,11200000.0
2006-06-01 11:16:00,71.321,71.343,71.321,71.343,12800000.0
2006-06-01 11:17:00,71.334,71.338,71.323,71.338,11200000.0
2006-06-01 11:19:00,71.341,71.355,71.333,71.355,17600000.0
2006-06-01 11:20:00,71.356,71.356,71.341,71.341,12800000.0
2006-06-01 11:21:00,71.339,71.345,71.337,71.342,14400000.0
2006-06-01 11:22:00,71.335,71.336,71.316,71.336,12200000.0
2006-06-01 11:23:00,71.341,71.341,71.324,71.324,11200000.0
2006-06-01 11:25:00,71.319,71.333,71.315,71.33,17600000.0
2006-06-01 11:26:00,71.337,71.337,71.325,71.332,14400000.0
2006-06-01 11:27:00,71.328,71.329,71.312,71.329,11200000.0
2006-06-01 11:28:00,71.334,71.337,71.33,71.337,14400000.0
2006-06-01 11:29:00,71.329,71.329,71.297,71.297,14400000.0
2006-06-01 11:30:00,71.296,71.296,71.286,71.287,14400000.0
2006-06-01 11:31:00,71.289,71.292,71.285,71.289,11200000.0
2006-06-01 11:32:00,71.288,71.292,71.283,71.287,17600000.0
2006-06-01 11:33:00,71.289,71.296,71.286,71.286,12800000.0
2006-06-01 11:34:00,71.299,71.299,71.29,71.29,12800000.0
2006-06-01 11:35:00,71.298,71.305,71.298,71.299,11200000.0
2006-06-01 11:37:00,71.301,71.301,71.283,71.283,11200000.0
2006-06-01 11:38:00,71.283,71.292,71.283,71.286,11200000.0
2006-06-01 11:39:00,71.297,71.297,71.28,71.29,11200000.0
2006-06-01 11:40:00,71.277,71.299,71.277,71.299,11200000.0
2006-06-01 11:41:00,71.305,71.309,71.299,71.3,16000000.0
2006-06-01 11:42:00,71.299,71.308,71.292,71.307,17600000.0
2006-06-01 11:43:00,71.295,71.295,71.267,71.282,11200000.0
2006-06-01 11:44:00,71.285,71.289,71.281,71.284,11200000.0
2006-06-01 11:45:00,71.278,71.293,71.278,71.293,13800000.0
2006-06-01 11:46:00,71.303,71.315,71.291,71.315,11200000.0
2006-06-01 11:47:00,71.335,71.337,71.318,71.332,17600000.0
2006-06-01 11:48:00,71.325,71.326,71.31,71.326,11200000.0
2006-06-01 11:49:00,71.317,71.328,71.295,71.295,12800000.0
2006-06-01 11:50:00,71.295,71.306,71.293,71.306,12800000.0
2006-06-01 11:51:00,71.303,71.307,71.296,71.307,11200000.0
2006-06-01 11:52:00,71.312,71.315,71.307,71.31,11200000.0
2006-06-01 11:53:00,71.299,71.299,71.284,71.289,16000000.0
2006-06-01 11:54:00,71.3,71.3,71.276,71.279,14400000.0
2006-06-01 11:55:00,71.271,71.272,71.204,71.265,11200000.0
2006-06-01 11:57:00,71.273,71.282,71.268,71.282,12800000.0
2006-06-01 11:58:00,71.306,71.353,71.306,71.353,11200000.0
2006-06-01 11:59:00,71.353,71.356,71.346,71.346,11200000.0
2006-06-01 12:00:00,71.356,71.361,71.353,71.353,11200000.0
2006-06-01 12:01:00,71.343,71.36,71.343,71.356,11200000.0
2006-06-01 12:02:00,71.345,71.354,71.345,71.353,14400000.0
2006-06-01 12:03:00,71.349,71.353,71.334,71.35,11200000.0
2006-06-01 12:04:00,71.341,71.341,71.324,71.334,17600000.0
2006-06-01 12:05:00,71.324,71.326,71.319,71.32,17600000.0
2006-06-01 12:07:00,71.308,71.319,71.305,71.319,11200000.0
2006-06-01 12:08:00,71.326,71.326,71.313,71.324,11200000.0
2006-06-01 12:09:00,71.324,71.324,71.313,71.313,13800000.0
2006-06-01 12:10:00,71.323,71.323,71.306,71.306,11200000.0
2006-06-01 12:11:00,71.314,71.314,71.304,71.308,12800000.0
2006-06-01 12:13:00,71.318,71.323,71.313,71.323,11200000.0
2006-06-01 12:14:00,71.328,71.328,71.302,71.308,12800000.0
2006-06-01 12:15:00,71.309,71.309,71.302,71.302,12800000.0
2006-06-01 12:16:00,71.289,71.306,71.289,71.299,12800000.0
2006-06-01 12:17:00,71.297,71.306,71.243,71.305,17600000.0
2006-06-01 12:18:00,71.302,71.313,71.302,71.31,16000000.0
2006-06-01 12:19:00,71.295,71.298,71.285,71.288,12800000.0
2006-06-01 12:20:00,71.277,71.286,71.267,71.27,14400000.0
2006-06-01 12:21:00,71.278,71.289,71.273,71.289,11200000.0
2006-06-01 12:23:00,71.277,71.294,71.268,71.294,14400000.0
2006-06-01 12:24:00,71.296,71.305,71.29,71.29,12800000.0
2006-06-01 12:25:00,71.299,71.304,71.299,71.301,11200000.0
2006-06-01 12:26:00,71.298,71.316,71.298,71.316,11200000.0
2006-06-01 12:27:00,71.315,71.315,71.303,71.303,11200000.0
2006-06-01 12:28:00,71.294,71.294,71.276,71.276,12800000.0
2006-06-01 12:29:00,71.277,71.277,71.253,71.266,17600000.0
2006-06-01 12:30:00,71.257,71.271,71.257,71.271,17600000.0
2006-06-01 12:31:00,71.27,71.277,71.264,71.274,12800000.0
2006-06-01 12:34:00,71.29,71.301,71.29,71.296,12800000.0
2006-06-01 12:35:00,71.283,71.289,71.283,71.289,11200000.0
2006-06-01 12:36:00,71.278,71.286,71.275,71.286,11200000.0
2006-06-01 12:38:00,71.293,71.299,71.197,71.299,17600000.0
2006-06-01 12:39:00,71.287,71.307,71.287,71.307,16000000.0
2006-06-01 12:40:00,71.325,71.341,71.311,71.341,16000000.0
2006-06-01 12:41:00,71.349,71.397,71.349,71.396,12800000.0
2006-06-01 12:42:00,71.402,71.402,71.384,71.389,14400000.0
2006-06-01 12:43:00,71.386,71.388,71.365,71.368,12800000.0
2006-06-01 12:44:00,71.34,71.352,71.334,71.352,18000000.0
2006-06-01 12:45:00,71.345,71.345,71.33,71.334,16000000.0
2006-06-01 12:46:00,71.33,71.348,71.33,71.339,12800000.0
2006-06-01 12:47:00,71.34,71.344,71.324,71.335,12800000.0
2006-06-01 12:48:00,71.339,71.353,71.339,71.346,12800000.0
2006-06-01 12:49:00,71.335,71.337,71.325,71.337,16000000.0
2006-06-01 12:50:00,71.331,71.331,71.314,71.33,14400000.0
2006-06-01 12:51:00,71.328,71.335,71.326,71.328,11200000.0
2006-06-01 12:52:00,71.333,71.333,71.321,71.325,10600000.0
2006-06-01 12:53:00,71.332,71.341,71.326,71.326,11200000.0
2006-06-01 12:54:00,71.33,71.33,71.32,71.32,12800000.0
2006-06-01 12:55:00,71.323,71.358,71.323,71.358,16000000.0
2006-06-01 12:56:00,71.382,71.388,71.382,71.382,11200000.0
2006-06-01 12:57:00,71.386,71.393,71.385,71.385,11200000.0
2006-06-01 12:58:00,71.365,71.366,71.35,71.364,17600000.0
2006-06-01 12:59:00,71.361,71.367,71.358,71.36,16000000.0
2006-06-01 13:00:00,71.355,71.356,71.347,71.351,12800000.0
2006-06-01 13:01:00,71.346,71.355,71.34,71.355,14400000.0
2006-06-01 13:02:00,71.36,71.364,71.357,71.364,12800000.0
2006-06-01 13:03:00,71.367,71.367,71.345,71.357,16000000.0
2006-06-01 13:04:00,71.357,71.361,71.353,71.353,11200000.0
2006-06-01 13:05:00,71.348,71.368,71.348,71.364,12800000.0
2006-06-01 13:06:00,71.361,71.362,71.356,71.358,8000000.0
2006-06-01 13:07:00,71.362,71.367,71.354,71.364,14400000.0
2006-06-01 13:08:00,71.369,71.369,71.351,71.357,18000000.0
2006-06-01 13:09:00,71.348,71.348,71.333,71.34,12800000.0
2006-06-01 13:10:00,71.338,71.338,71.313,71.334,16000000.0
2006-06-01 13:11:00,71.317,71.317,71.304,71.307,11200000.0
2006-06-01 13:12:00,71.332,71.334,71.321,71.321,12800000.0
2006-06-01 13:13:00,71.331,71.331,71.318,71.319,17600000.0
2006-06-01 13:14:00,71.317,71.325,71.293,71.293,12800000.0
2006-06-01 13:15:00,71.306,71.317,71.306,71.317,12800000.0
2006-06-01 13:16:00,71.294,71.305,71.291,71.296,17600000.0
2006-06-01 13:17:00,71.297,71.303,71.289,71.3,12800000.0
2006-06-01 13:18:00,71.292,71.301,71.283,71.301,11200000.0
2006-06-01 13:19:00,71.29,71.308,71.29,71.305,15400000.0
2006-06-01 13:20:00,71.313,71.342,71.313,71.342,9600000.0
2006-06-01 13:21:00,71.335,71.335,71.312,71.331,11200000.0
2006-06-01 13:22:00,71.337,71.354,71.337,71.354,14400000.0
2006-06-01 13:23:00,71.355,71.355,71.329,71.329,12800000.0
2006-06-01 13:24:00,71.349,71.356,71.295,71.342,8000000.0
2006-06-01 13:25:00,71.326,71.344,71.326,71.331,17600000.0
2006-06-01 13:26:00,71.339,71.339,71.326,71.33,17600000.0
2006-06-01 13:27:00,71.325,71.349,71.319,71.349,12800000.0
2006-06-01 13:28:00,71.347,71.356,71.253,71.356,16000000.0
2006-06-01 13:29:00,71.362,71.368,71.352,71.352,11200000.0
2006-06-01 13:30:00,71.348,71.35,71.343,71.343,12800000.0
2006-06-01 13:31:00,71.337,71.343,71.337,71.343,11200000.0
2006-06-01 13:32:00,71.344,71.344,71.335,71.335,11200000.0
2006-06-01 13:33:00,71.332,71.341,71.332,71.339,19200000.0
2006-06-01 13:34:00,71.347,71.352,71.344,71.352,14400000.0
2006-06-01 13:35:00,71.353,71.353,71.345,71.345,36800000.0
2006-06-01 13:36:00,71.345,71.351,71.345,71.351,17600000.0
2006-06-01 13:37:00,71.348,71.35,71.343,71.343,14400000.0
2006-06-01 13:38:00,71.337,71.337,71.325,71.331,33600000.0
2006-06-01 13:39:00,71.336,71.34,71.333,71.336,13800000.0
2006-06-01 13:40:00,71.336,71.357,71.336,71.353,40000000.0
2006-06-01 13:41:00,71.359,71.37,71.359,71.369,16000000.0
2006-06-01 13:42:00,71.366,71.372,71.361,71.361,11200000.0
2006-06-01 13:43:00,71.37,71.386,71.36,71.386,27200000.0
2006-06-01 13:44:00,71.396,71.408,71.389,71.39,33000000.0
2006-06-01 13:45:00,71.403,71.428,71.403,71.425,20800000.0
2006-06-01 13:46:00,71.432,71.432,71.394,71.394,24000000.0
2006-06-01 13:47:00,71.392,71.412,71.392,71.412,12200000.0
2006-06-01 13:48:00,71.424,71.424,71.408,71.416,12800000.0
2006-06-01 13:49:00,71.421,71.421,71.411,71.418,17600000.0
2006-06-01 13:50:00,71.431,71.439,71.417,71.417,11200000.0
2006-06-01 13:51:00,71.426,71.426,71.415,71.415,24000000.0
2006-06-01 13:52:00,71.411,71.411,71.388,71.388,12800000.0
2006-06-01 13:53:00,71.387,71.397,71.385,71.385,17600000.0
2006-06-01 13:54:00,71.388,71.421,71.388,71.421,25600000.0
2006-06-01 13:55:00,71.434,71.435,71.422,71.422,14400000.0
2006-06-01 13:56:00,71.42,71.426,71.414,71.414,14400000.0
2006-06-01 13:57:00,71.416,71.416,71.402,71.412,28800000.0
2006-06-01 13:58:00,71.409,71.42,71.409,71.415,14400000.0
2006-06-01 13:59:00,71.422,71.435,71.421,71.421,32000000.0
2006-06-01 14:00:00,71.417,71.42,71.404,71.404,48000000.0
2006-06-01 14:01:00,71.405,71.411,71.4,71.411,31400000.0
2006-06-01 14:02:00,71.419,71.429,71.419,71.429,14400000.0
2006-06-01 14:03:00,71.43,71.433,71.42,71.42,14400000.0
2006-06-01 14:04:00,71.415,71.421,71.415,71.42,11200000.0
2006-06-01 14:05:00,71.412,71.412,71.406,71.41,24000000.0
2006-06-01 14:06:00,71.417,71.417,71.402,71.403,36800000.0
2006-06-01 14:07:00,71.403,71.429,71.403,71.429,40000000.0
2006-06-01 14:08:00,71.424,71.425,71.408,71.408,16000000.0
2006-06-01 14:09:00,71.402,71.402,71.354,71.354,33600000.0
2006-06-01 14:10:00,71.35,71.35,71.331,71.336,33600000.0
2006-06-01 14:11:00,71.322,71.325,71.315,71.32,14400000.0
2006-06-01 14:12:00,71.318,71.33,71.318,71.329,27200000.0
2006-06-01 14:13:00,71.34,71.346,71.337,71.34,14400000.0
2006-06-01 14:14:00,71.32,71.324,71.311,71.324,12800000.0
2006-06-01 14:15:00,71.306,71.311,71.302,71.302,28800000.0
2006-06-01 14:16:00,71.307,71.32,71.307,71.319,25600000.0
2006-06-01 14:17:00,71.313,71.328,71.313,71.32,12800000.0
2006-06-01 14:18:00,71.326,71.353,71.326,71.353,16000000.0
2006-06-01 14:19:00,71.361,71.372,71.361,71.37,12800000.0
2006-06-01 14:20:00,71.363,71.372,71.351,71.351,25600000.0
2006-06-01 14:21:00,71.323,71.323,71.281,71.31,27600000.0
2006-06-01 14:22:00,71.28,71.287,71.278,71.287,11200000.0
2006-06-01 14:23:00,71.286,71.286,71.274,71.284,48000000.0
2006-06-01 14:24:00,71.288,71.313,71.282,71.313,12800000.0
2006-06-01 14:25:00,71.334,71.334,71.306,71.308,12800000.0
2006-06-01 14:26:00,71.284,71.29,71.268,71.268,12800000.0
2006-06-01 14:27:00,71.268,71.276,71.267,71.275,18000000.0
2006-06-01 14:28:00,71.266,71.268,71.251,71.263,11600000.0
2006-06-01 14:29:00,71.253,71.253,71.155,71.155,36800000.0
2006-06-01 14:30:00,71.166,71.254,71.166,71.254,22400000.0
2006-06-01 14:31:00,71.283,71.323,71.283,71.323,20800000.0
2006-06-01 14:32:00,71.323,71.323,71.286,71.286,8000000.0
2006-06-01 14:33:00,71.282,71.283,71.275,71.28,23400000.0
2006-06-01 14:34:00,71.28,71.28,71.262,71.262,12800000.0
2006-06-01 14:35:00,71.289,71.312,71.289,71.312,14400000.0
2006-06-01 14:36:00,71.311,71.311,71.302,71.303,11200000.0
2006-06-01 14:37:00,71.297,71.297,71.276,71.276,11200000.0
2006-06-01 14:38:00,71.272,71.279,71.269,71.279,56000000.0
2006-06-01 14:39:00,71.29,71.293,71.278,71.292,12800000.0
2006-06-01 14:40:00,71.275,71.288,71.27,71.282,14400000.0
2006-06-01 14:41:00,71.289,71.293,71.283,71.285,56000000.0
2006-06-01 14:42:00,71.276,71.294,71.276,71.281,12800000.0
2006-06-01 14:43:00,71.307,71.332,71.3,71.332,25600000.0
2006-06-01 14:44:00,71.328,71.338,71.328,71.332,12800000.0
2006-06-01 14:45:00,71.323,71.339,71.311,71.339,11200000.0
2006-06-01 14:46:00,71.348,71.348,71.307,71.307,11200000.0
2006-06-01 14:47:00,71.289,71.296,71.282,71.283,16000000.0
2006-06-01 14:48:00,71.284,71.288,71.273,71.273,19200000.0
2006-06-01 14:49:00,71.244,71.244,71.232,71.244,32000000.0
2006-06-01 14:50:00,71.26,71.278,71.26,71.278,28800000.0
2006-06-01 14:51:00,71.275,71.275,71.256,71.273,32000000.0
2006-06-01 14:52:00,71.26,71.262,71.254,71.26,12800000.0
2006-06-01 14:53:00,71.27,71.271,71.262,71.27,17600000.0
2006-06-01 14:54:00,71.271,71.281,71.271,71.28,12800000.0
2006-06-01 14:55:00,71.29,71.296,71.28,71.291,16000000.0
2006-06-01 14:56:00,71.269,71.27,71.245,71.245,12800000.0
2006-06-01 14:57:00,71.275,71.275,71.258,71.272,12800000.0
2006-06-01 14:58:00,71.293,71.314,71.291,71.298,17600000.0
2006-06-01 14:59:00,71.28,71.285,71.275,71.283,16000000.0
2006-06-01 15:00:00,71.273,71.273,71.251,71.251,14400000.0
2006-06-01 15:01:00,71.245,71.255,71.245,71.246,12800000.0
2006-06-01 15:02:00,71.263,71.265,71.245,71.253,27200000.0
2006-06-01 15:03:00,71.252,71.265,71.242,71.242,12800000.0
2006-06-01 15:04:00,71.248,71.248,71.231,71.231,10600000.0
2006-06-01 15:05:00,71.23,71.23,71.188,71.188,10600000.0
2006-06-01 15:06:00,71.19,71.19,71.182,71.182,11600000.0
2006-06-01 15:07:00,71.177,71.201,71.177,71.201,25600000.0
2006-06-01 15:08:00,71.209,71.228,71.209,71.218,11200000.0
2006-06-01 15:09:00,71.205,71.208,71.194,71.194,16000000.0
2006-06-01 15:10:00,71.214,71.241,71.214,71.241,12800000.0
2006-06-01 15:11:00,71.247,71.248,71.241,71.248,32000000.0
2006-06-01 15:12:00,71.258,71.282,71.258,71.278,12800000.0
2006-06-01 15:13:00,71.271,71.299,71.271,71.299,44800000.0
2006-06-01 15:14:00,71.299,71.299,71.278,71.278,34600000.0
2006-06-01 15:15:00,71.271,71.271,71.251,71.251,22800000.0
2006-06-01 15:16:00,71.264,71.272,71.258,71.26,36200000.0
2006-06-01 15:17:00,71.27,71.281,71.248,71.248,22400000.0
2006-06-01 15:18:00,71.24,71.251,71.24,71.251,22400000.0
2006-06-01 15:19:00,71.244,71.248,71.24,71.24,16000000.0
2006-06-01 15:20:00,71.234,71.274,71.234,71.274,24000000.0
2006-06-01 15:21:00,71.259,71.277,71.259,71.277,14400000.0
2006-06-01 15:22:00,71.281,71.287,71.276,71.279,12800000.0
2006-06-01 15:23:00,71.277,71.282,71.275,71.281,48000000.0
2006-06-01 15:24:00,71.294,71.298,71.288,71.292,25600000.0
2006-06-01 15:25:00,71.269,71.281,71.262,71.278,27200000.0
2006-06-01 15:26:00,71.285,71.286,71.274,71.274,40000000.0
2006-06-01 15:27:00,71.267,71.28,71.267,71.278,28800000.0
2006-06-01 15:28:00,71.282,71.287,71.279,71.285,70400000.0
2006-06-01 15:29:00,71.284,71.286,71.19,71.277,46400000.0
2006-06-01 15:30:00,71.184,71.314,71.15,71.181,114600000.0
2006-06-01 15:31:00,71.279,71.279,71.272,71.274,60800000.0
2006-06-01 15:32:00,71.274,71.292,71.274,71.29,30400000.0
2006-06-01 15:33:00,71.292,71.292,71.286,71.286,30400000.0
2006-06-01 15:34:00,71.284,71.291,71.278,71.282,22400000.0
2006-06-01 15:35:00,71.29,71.301,71.284,71.301,33600000.0
2006-06-01 15:36:00,71.286,71.292,71.282,71.292,32000000.0
2006-06-01 15:37:00,71.294,71.297,71.291,71.295,30400000.0
2006-06-01 15:38:00,71.292,71.299,71.273,71.273,59200000.0
2006-06-01 15:39:00,71.271,71.271,71.247,71.268,36200000.0
2006-06-01 15:40:00,71.275,71.275,71.254,71.257,35600000.0
2006-06-01 15:41:00,71.249,71.257,71.244,71.251,25600000.0
2006-06-01 15:42:00,71.25,71.254,71.244,71.254,43200000.0
2006-06-01 15:43:00,71.24,71.253,71.24,71.248,26600000.0
2006-06-01 15:44:00,71.233,71.254,71.233,71.254,12800000.0
2006-06-01 15:45:00,71.261,71.261,71.244,71.256,16400000.0
2006-06-01 15:46:00,71.258,71.268,71.258,71.266,14400000.0
2006-06-01 15:47:00,71.283,71.313,71.283,71.295,30400000.0
2006-06-01 15:48:00,71.284,71.29,71.28,71.29,27200000.0
2006-06-01 15:49:00,71.302,71.302,71.251,71.253,11200000.0
2006-06-01 15:50:00,71.263,71.279,71.261,71.279,11200000.0
2006-06-01 15:51:00,71.283,71.295,71.283,71.295,12800000.0
2006-06-01 15:52:00,71.302,71.313,71.296,71.313,20800000.0
2006-06-01 15:53:00,71.322,71.324,71.309,71.309,24000000.0
2006-06-01 15:55:00,71.309,71.324,71.309,71.324,24000000.0
2006-06-01 15:56:00,71.316,71.318,71.309,71.311,51000000.0
2006-06-01 15:57:00,71.301,71.309,71.297,71.305,12800000.0
2006-06-01 15:58:00,71.307,71.314,71.305,71.305,19600000.0
2006-06-01 15:59:00,71.302,71.308,71.253,71.253,36800000.0
2006-06-01 16:00:00,71.203,71.304,71.203,71.304,51200000.0
2006-06-01 16:01:00,71.327,71.327,71.279,71.279,41600000.0
2006-06-01 16:02:00,71.277,71.327,71.277,71.327,11200000.0
2006-06-01 16:03:00,71.335,71.335,71.275,71.275,64000000.0
2006-06-01 16:04:00,71.273,71.31,71.273,71.279,44800000.0
2006-06-01 16:05:00,71.256,71.257,71.237,71.257,47400000.0
2006-06-01 16:06:00,71.248,71.271,71.248,71.258,35200000.0
2006-06-01 16:07:00,71.245,71.253,71.222,71.222,32000000.0
2006-06-01 16:08:00,71.206,71.217,71.179,71.188,44800000.0
2006-06-01 16:09:00,71.188,71.197,71.187,71.19,44800000.0
2006-06-01 16:10:00,71.205,71.222,71.205,71.217,41600000.0
2006-06-01 16:11:00,71.227,71.248,71.227,71.244,14400000.0
2006-06-01 16:12:00,71.233,71.239,71.22,71.238,56000000.0
2006-06-01 16:13:00,71.246,71.255,71.246,71.251,11200000.0
2006-06-01 16:14:00,71.238,71.257,71.238,71.257,49400000.0
2006-06-01 16:15:00,71.26,71.28,71.26,71.273,59200000.0
2006-06-01 16:16:00,71.268,71.274,71.253,71.257,17600000.0
2006-06-01 16:17:00,71.249,71.252,71.241,71.241,38400000.0
2006-06-01 16:18:00,71.24,71.254,71.24,71.244,11200000.0
2006-06-01 16:19:00,71.236,71.258,71.236,71.255,22400000.0
2006-06-01 16:20:00,71.247,71.248,71.231,71.243,11200000.0
2006-06-01 16:21:00,71.217,71.225,71.215,71.219,27200000.0
2006-06-01 16:22:00,71.235,71.24,71.227,71.24,41600000.0
2006-06-01 16:23:00,71.242,71.242,71.208,71.208,43200000.0
2006-06-01 16:24:00,71.197,71.197,71.184,71.185,17600000.0
2006-06-01 16:25:00,71.188,71.21,71.179,71.21,33600000.0
2006-06-01 16:26:00,71.22,71.234,71.22,71.234,17600000.0
2006-06-01 16:27:00,71.229,71.229,71.186,71.186,35200000.0
2006-06-01 16:28:00,71.181,71.191,71.168,71.18,27200000.0
2006-06-01 16:29:00,71.18,71.188,71.179,71.187,11200000.0
2006-06-01 16:30:00,71.175,71.175,71.147,71.147,11200000.0
2006-06-01 16:31:00,71.143,71.158,71.131,71.131,41600000.0
2006-06-01 16:32:00,71.143,71.151,71.139,71.143,12800000.0
2006-06-01 16:33:00,71.129,71.137,71.123,71.123,27200000.0
2006-06-01 16:34:00,71.084,71.108,71.084,71.091,35000000.0
2006-06-01 16:35:00,71.093,71.14,71.093,71.14,52800000.0
2006-06-01 16:36:00,71.143,71.152,71.139,71.142,51200000.0
2006-06-01 16:37:00,71.097,71.102,71.085,71.102,41600000.0
2006-06-01 16:38:00,71.106,71.111,71.098,71.098,40000000.0
2006-06-01 16:39:00,71.068,71.068,71.047,71.047,35200000.0
2006-06-01 16:40:00,71.051,71.061,71.039,71.045,56000000.0
2006-06-01 16:41:00,71.033,71.033,71.012,71.023,73600000.0
2006-06-01 16:42:00,71.062,71.08,71.062,71.067,54400000.0
2006-06-01 16:43:00,71.06,71.074,71.059,71.074,17600000.0
2006-06-01 16:44:00,71.081,71.081,71.057,71.066,11200000.0
2006-06-01 16:45:00,71.061,71.068,71.05,71.051,57000000.0
2006-06-01 16:46:00,71.036,71.036,71.021,71.021,11200000.0
2006-06-01 16:47:00,71.012,71.023,71.004,71.018,69200000.0
2006-06-01 16:48:00,71.014,71.052,71.014,71.041,52800000.0
2006-06-01 16:49:00,71.026,71.033,71.02,71.029,36800000.0
2006-06-01 16:50:00,71.021,71.021,70.968,70.968,74600000.0
2006-06-01 16:51:00,70.958,70.995,70.958,70.995,32000000.0
2006-06-01 16:52:00,71.007,71.029,71.007,71.027,46400000.0
2006-06-01 16:53:00,71.023,71.051,71.023,71.044,30400000.0
2006-06-01 16:54:00,71.057,71.075,71.054,71.061,11600000.0
2006-06-01 16:55:00,71.049,71.05,71.032,71.035,26600000.0
2006-06-01 16:56:00,71.015,71.032,71.015,71.032,36800000.0
2006-06-01 16:57:00,71.005,71.007,70.995,70.995,19200000.0
2006-06-01 16:58:00,70.985,70.986,70.98,70.981,12800000.0
2006-06-01 16:59:00,70.99,71.0,70.974,70.974,50600000.0
2006-06-01 17:00:00,70.97,70.986,70.969,70.979,49600000.0
2006-06-01 17:01:00,70.98,71.004,70.98,71.004,40000000.0
2006-06-01 17:02:00,71.023,71.023,70.994,70.994,33600000.0
2006-06-01 17:03:00,70.997,71.002,70.984,71.002,44800000.0
2006-06-01 17:04:00,71.005,71.04,71.005,71.04,41600000.0
2006-06-01 17:05:00,71.059,71.06,71.049,71.049,54400000.0
2006-06-01 17:06:00,71.063,71.067,71.06,71.066,59200000.0
2006-06-01 17:07:00,71.058,71.058,71.001,71.001,35200000.0
2006-06-01 17:08:00,70.962,70.962,70.878,70.878,68800000.0
2006-06-01 17:09:00,70.894,70.962,70.894,70.962,59200000.0
2006-06-01 17:10:00,71.026,71.026,70.995,70.998,25600000.0
2006-06-01 17:11:00,70.981,70.989,70.978,70.989,38400000.0
2006-06-01 17:12:00,70.982,70.988,70.979,70.983,26000000.0
2006-06-01 17:13:00,70.98,70.985,70.978,70.978,28800000.0
2006-06-01 17:14:00,70.98,70.983,70.976,70.976,22400000.0
2006-06-01 17:15:00,70.966,70.966,70.955,70.962,19200000.0
2006-06-01 17:16:00,70.962,70.962,70.949,70.952,17600000.0
2006-06-01 17:17:00,70.96,70.977,70.96,70.975,37800000.0
2006-06-01 17:18:00,70.974,70.978,70.965,70.967,57000000.0
2006-06-01 17:19:00,70.963,70.984,70.963,70.984,24000000.0
2006-06-01 17:20:00,70.994,71.015,70.994,71.015,16400000.0
2006-06-01 17:21:00,71.017,71.017,70.997,70.997,28800000.0
2006-06-01 17:22:00,70.997,71.01,70.986,71.01,19200000.0
2006-06-01 17:23:00,71.018,71.018,71.007,71.011,11200000.0
2006-06-01 17:24:00,71.014,71.018,71.005,71.015,12800000.0
2006-06-01 17:25:00,71.012,71.017,71.007,71.017,17600000.0
2006-06-01 17:26:00,71.032,71.046,71.031,71.046,12800000.0
2006-06-01 17:27:00,71.036,71.037,71.025,71.028,45800000.0
2006-06-01 17:28:00,71.025,71.025,71.002,71.009,12800000.0
2006-06-01 17:29:00,70.998,70.998,70.979,70.981,27200000.0
2006-06-01 17:30:00,70.995,71.041,70.995,71.041,18000000.0
2006-06-01 17:31:00,71.04,71.041,71.022,71.022,88000000.0
2006-06-01 17:32:00,71.015,71.015,70.996,70.996,52800000.0
2006-06-01 17:33:00,70.983,71.004,70.983,70.998,36800000.0
2006-06-01 17:34:00,70.999,71.01,70.999,71.009,64000000.0
2006-06-01 17:35:00,71.012,71.012,71.0,71.009,43200000.0
2006-06-01 17:36:00,70.999,71.017,70.999,71.008,33600000.0
2006-06-01 17:37:00,71.023,71.023,71.004,71.004,16000000.0
2006-06-01 17:38:00,70.995,70.995,70.978,70.978,34600000.0
2006-06-01 17:39:00,70.986,70.997,70.98,70.997,16000000.0
2006-06-01 17:40:00,70.995,71.007,70.993,70.996,75000000.0
2006-06-01 17:41:00,70.987,70.99,70.943,70.943,12800000.0
2006-06-01 17:42:00,70.943,70.943,70.928,70.932,12800000.0
2006-06-01 17:43:00,70.94,70.956,70.937,70.956,17600000.0
2006-06-01 17:44:00,70.957,70.965,70.951,70.965,30400000.0
2006-06-01 17:45:00,70.972,71.016,70.972,71.016,30400000.0
2006-06-01 17:46:00,71.04,71.047,71.034,71.034,41600000.0
2006-06-01 17:47:00,71.03,71.067,71.03,71.067,57600000.0
2006-06-01 17:48:00,71.062,71.071,71.044,71.071,57600000.0
2006-06-01 17:49:00,71.08,71.09,71.076,71.085,46400000.0
2006-06-01 17:50:00,71.076,71.092,71.076,71.092,8000000.0
2006-06-01 17:51:00,71.104,71.107,71.079,71.079,49600000.0
2006-06-01 17:52:00,71.072,71.083,71.072,71.083,43200000.0
2006-06-01 17:53:00,71.083,71.083,71.066,71.066,33600000.0
2006-06-01 17:54:00,71.061,71.071,71.051,71.071,38400000.0
2006-06-01 17:55:00,71.06,71.06,71.041,71.041,40000000.0
2006-06-01 17:56:00,71.041,71.041,71.033,71.036,44800000.0
2006-06-01 17:57:00,71.036,71.036,71.011,71.011,36200000.0
2006-06-01 17:58:00,71.001,71.005,70.995,71.004,17600000.0
2006-06-01 17:59:00,71.0,71.0,70.98,70.99,62400000.0
2006-06-01 18:00:00,70.989,70.991,70.973,70.973,51200000.0
2006-06-01 18:01:00,70.971,70.976,70.97,70.971,31400000.0
2006-06-01 18:02:00,70.969,70.986,70.969,70.986,24000000.0
2006-06-01 18:03:00,70.964,70.964,70.937,70.937,36800000.0
2006-06-01 18:04:00,70.945,70.96,70.945,70.954,33600000.0
2006-06-01 18:05:00,70.962,70.989,70.962,70.989,12800000.0
2006-06-01 18:06:00,70.995,71.016,70.995,71.016,30400000.0
2006-06-01 18:07:00,71.005,71.005,70.995,70.995,11200000.0
2006-06-01 18:08:00,70.989,70.991,70.984,70.985,84200000.0
2006-06-01 18:09:00,70.973,70.973,70.961,70.964,33600000.0
2006-06-01 18:11:00,70.961,70.966,70.956,70.966,12800000.0
2006-06-01 18:12:00,70.956,70.956,70.94,70.948,12200000.0
2006-06-01 18:13:00,70.952,70.952,70.941,70.941,27200000.0
2006-06-01 18:14:00,70.944,70.946,70.942,70.942,19200000.0
2006-06-01 18:15:00,70.94,70.94,70.929,70.929,30400000.0
2006-06-01 18:16:00,70.931,70.944,70.928,70.944,56000000.0
2006-06-01 18:17:00,70.937,70.948,70.936,70.944,43200000.0
2006-06-01 18:19:00,70.946,70.953,70.946,70.947,46400000.0
2006-06-01 18:20:00,70.95,70.966,70.95,70.961,43600000.0
2006-06-01 18:21:00,70.958,70.975,70.956,70.969,12800000.0
2006-06-01 18:22:00,70.975,70.976,70.966,70.968,33600000.0
2006-06-01 18:23:00,70.974,70.979,70.968,70.972,46400000.0
2006-06-01 18:24:00,70.961,70.968,70.958,70.968,52800000.0
2006-06-01 18:26:00,70.962,70.979,70.962,70.967,12800000.0
2006-06-01 18:27:00,70.974,70.978,70.973,70.977,33600000.0
2006-06-01 18:28:00,70.977,70.986,70.977,70.986,12800000.0
2006-06-01 18:29:00,70.989,70.99,70.983,70.986,25600000.0
2006-06-01 18:30:00,70.983,70.983,70.969,70.975,36800000.0
2006-06-01 18:31:00,70.978,70.983,70.971,70.983,11200000.0
2006-06-01 18:32:00,70.984,70.989,70.982,70.986,69800000.0
2006-06-01 18:33:00,70.981,70.981,70.977,70.978,32400000.0
2006-06-01 18:34:00,70.968,70.975,70.968,70.975,19200000.0
2006-06-01 18:36:00,70.978,70.978,70.973,70.973,3200000.0
2006-06-01 18:37:00,70.963,70.974,70.962,70.974,36800000.0
2006-06-01 18:38:00,70.963,70.973,70.963,70.972,49600000.0
2006-06-01 18:39:00,70.976,70.976,70.967,70.973,75000000.0
2006-06-01 18:41:00,70.962,70.971,70.959,70.968,71400000.0
2006-06-01 18:42:00,70.976,70.976,70.964,70.968,78400000.0
2006-06-01 18:43:00,70.969,70.973,70.969,70.973,49600000.0
2006-06-01 18:44:00,70.975,70.981,70.975,70.978,30400000.0
2006-06-01 18:45:00,70.985,70.985,70.966,70.974,12800000.0
2006-06-01 18:46:00,70.966,70.972,70.96,70.966,12800000.0
2006-06-01 18:47:00,70.974,70.983,70.974,70.98,14400000.0
2006-06-01 18:49:00,71.0,71.013,70.987,70.987,23400000.0
2006-06-01 18:50:00,70.984,70.991,70.979,70.979,46400000.0
2006-06-01 18:55:00,70.985,71.005,70.985,71.001,22400000.0
2006-06-01 18:56:00,71.008,71.008,70.995,70.999,16000000.0
2006-06-01 18:58:00,70.994,71.011,70.994,71.011,32000000.0
2006-06-01 18:59:00,71.026,71.029,71.013,71.013,32000000.0
2006-06-01 19:00:00,71.014,71.023,71.014,71.023,14400000.0
2006-06-01 19:02:00,71.024,71.037,71.024,71.029,43200000.0
2006-06-01 19:04:00,71.025,71.032,71.021,71.032,14400000.0
2006-06-01 19:05:00,71.036,71.04,71.03,71.04,17600000.0
2006-06-01 19:07:00,71.037,71.04,71.032,71.032,35200000.0
2006-06-01 19:08:00,71.036,71.04,71.035,71.038,22400000.0
2006-06-01 19:09:00,71.033,71.039,71.033,71.035,12800000.0
2006-06-01 19:10:00,71.023,71.023,71.009,71.009,17000000.0
2006-06-01 19:11:00,71.016,71.019,71.013,71.016,17600000.0
2006-06-01 19:13:00,71.009,71.013,70.999,71.007,16000000.0
2006-06-01 19:14:00,71.006,71.01,71.0,71.001,12800000.0
2006-06-01 19:15:00,71.003,71.007,70.993,70.993,16000000.0
2006-06-01 19:16:00,71.009,71.024,71.003,71.01,12800000.0
2006-06-01 19:17:00,71.012,71.012,70.995,70.995,14400000.0
2006-06-01 19:18:00,70.979,70.981,70.974,70.978,32000000.0
2006-06-01 19:19:00,70.967,70.967,70.943,70.964,11200000.0
2006-06-01 19:20:00,70.962,70.962,70.942,70.96,14400000.0
2006-06-01 19:21:00,70.962,70.964,70.955,70.955,17600000.0
2006-06-01 19:23:00,70.966,70.968,70.954,70.966,16000000.0
2006-06-01 19:26:00,70.975,70.979,70.972,70.973,41600000.0
2006-06-01 19:27:00,70.965,70.966,70.957,70.957,14400000.0
2006-06-01 19:28:00,70.951,70.954,70.939,70.945,12800000.0
2006-06-01 19:29:00,70.922,70.932,70.922,70.923,12800000.0
2006-06-01 19:30:00,70.937,70.941,70.934,70.936,11200000.0
2006-06-01 19:31:00,70.944,70.954,70.944,70.954,11200000.0
2006-06-01 19:33:00,70.966,70.99,70.966,70.99,12800000.0
2006-06-01 19:34:00,71.0,71.003,70.992,71.002,12800000.0
2006-06-01 19:35:00,71.001,71.01,70.998,71.0,17600000.0
2006-06-01 19:36:00,71.004,71.004,70.991,70.994,16000000.0
2006-06-01 19:38:00,70.997,70.998,70.992,70.997,11200000.0
2006-06-01 19:40:00,70.988,71.0,70.988,70.998,11200000.0
2006-06-01 19:41:00,70.993,70.993,70.986,70.99,11200000.0
2006-06-01 19:44:00,70.995,70.995,70.975,70.984,11200000.0
2006-06-01 19:45:00,70.988,70.988,70.976,70.985,16000000.0
2006-06-01 19:46:00,70.976,70.986,70.976,70.986,8000000.0
2006-06-01 19:47:00,70.983,71.006,70.983,71.006,9600000.0
2006-06-01 19:51:00,71.02,71.039,71.02,71.039,12800000.0
2006-06-01 19:52:00,71.032,71.044,71.025,71.039,16000000.0
2006-06-01 19:54:00,71.043,71.054,71.043,71.049,12800000.0
2006-06-01 19:55:00,71.049,71.055,71.045,71.055,10600000.0
2006-06-01 19:56:00,71.059,71.066,71.051,71.066,16000000.0
2006-06-01 19:57:00,71.056,71.056,71.027,71.027,12800000.0
2006-06-01 19:58:00,71.004,71.004,70.987,70.988,11200000.0
2006-06-01 19:59:00,70.976,70.987,70.976,70.987,6400000.0
2006-06-01 20:00:00,70.996,71.009,70.996,71.009,17600000.0
2006-06-01 20:01:00,71.03,71.03,71.023,71.026,12800000.0
2006-06-01 20:02:00,71.03,71.035,71.027,71.028,17600000.0
2006-06-01 20:03:00,71.02,71.028,71.018,71.028,16000000.0
2006-06-01 20:04:00,71.02,71.028,71.02,71.023,30400000.0
2006-06-01 20:05:00,71.019,71.019,71.003,71.006,12800000.0
2006-06-01 20:06:00,71.005,71.027,71.005,71.027,11200000.0
2006-06-01 20:07:00,71.025,71.029,71.021,71.023,17600000.0
2006-06-01 20:08:00,71.025,71.032,71.017,71.019,38400000.0
2006-06-01 20:09:00,71.027,71.029,71.021,71.026,11200000.0
2006-06-01 20:11:00,71.03,71.035,71.027,71.027,11200000.0
2006-06-01 20:12:00,71.021,71.031,71.021,71.028,11200000.0
2006-06-01 20:13:00,71.025,71.036,71.025,71.036,11200000.0
2006-06-01 20:14:00,71.034,71.035,70.972,71.028,14400000.0
2006-06-01 20:16:00,71.027,71.027,71.015,71.017,28800000.0
2006-06-01 20:17:00,71.022,71.022,71.009,71.017,33600000.0
2006-06-01 20:18:00,71.025,71.03,71.019,71.03,11200000.0
2006-06-01 20:19:00,71.018,71.019,71.002,71.002,11200000.0
2006-06-01 20:22:00,70.989,70.998,70.989,70.994,13800000.0
2006-06-01 20:23:00,70.992,70.996,70.983,70.984,12200000.0
2006-06-01 20:24:00,70.985,70.988,70.98,70.987,16000000.0
2006-06-01 20:25:00,70.992,71.007,70.992,71.007,11200000.0
2006-06-01 20:27:00,71.01,71.023,71.01,71.018,16000000.0
2006-06-01 20:28:00,71.023,71.023,71.01,71.017,11200000.0
2006-06-01 20:29:00,71.012,71.013,71.004,71.012,12800000.0
2006-06-01 20:30:00,71.013,71.017,71.007,71.014,27200000.0
2006-06-01 20:31:00,71.019,71.034,71.019,71.034,11200000.0
2006-06-01 20:32:00,71.039,71.039,71.037,71.037,3200000.0
2006-06-01 20:33:00,71.042,71.044,71.031,71.039,12800000.0
2006-06-01 20:34:00,71.035,71.035,71.026,71.026,11200000.0
2006-06-01 20:35:00,71.029,71.03,71.021,71.021,11200000.0
2006-06-01 20:36:00,71.019,71.019,71.003,71.012,16000000.0
2006-06-01 20:37:00,71.011,71.011,71.003,71.008,7400000.0
2006-06-01 20:38:00,70.995,71.016,70.995,71.015,12800000.0
2006-06-01 20:39:00,71.026,71.026,71.015,71.018,11200000.0
2006-06-01 20:40:00,71.018,71.018,71.003,71.018,11200000.0
2006-06-01 20:42:00,71.023,71.034,71.023,71.033,11200000.0
2006-06-01 20:43:00,71.028,71.03,71.019,71.019,14400000.0
2006-06-01 20:45:00,71.019,71.019,71.011,71.012,12800000.0
2006-06-01 20:46:00,70.996,70.996,70.978,70.978,14400000.0
2006-06-01 20:47:00,70.986,70.986,70.979,70.983,12800000.0
2006-06-01 20:48:00,70.984,70.989,70.984,70.986,17600000.0
2006-06-01 20:50:00,70.982,70.989,70.965,70.989,14400000.0
2006-06-01 20:51:00,70.989,70.989,70.979,70.979,28800000.0
2006-06-01 20:52:00,70.974,70.979,70.97,70.971,11200000.0
2006-06-01 20:54:00,70.956,70.962,70.956,70.961,14400000.0
2006-06-01 20:55:00,70.963,70.972,70.951,70.972,11200000.0
2006-06-01 20:56:00,70.97,70.97,70.961,70.961,8000000.0
2006-06-01 20:57:00,70.969,70.989,70.969,70.974,12800000.0
2006-06-01 20:58:00,70.962,70.992,70.962,70.992,11200000.0
2006-06-01 20:59:00,70.994,71.003,70.994,71.003,11200000.0
2006-06-01 21:00:00,71.01,71.01,70.998,71.009,17600000.0
2006-06-01 21:02:00,71.005,71.011,71.001,71.001,16000000.0
2006-06-01 21:03:00,71.004,71.019,71.004,71.019,10600000.0
2006-06-01 21:04:00,71.031,71.039,71.03,71.039,16000000.0
2006-06-01 21:06:00,71.027,71.031,71.017,71.017,12800000.0
2006-06-01 21:07:00,71.021,71.021,71.008,71.018,14400000.0
2006-06-01 21:08:00,71.021,71.021,71.014,71.017,16000000.0
2006-06-01 21:09:00,70.998,71.015,70.997,71.015,8000000.0
2006-06-01 21:10:00,71.018,71.019,71.012,71.019,8000000.0
2006-06-01 21:11:00,71.021,71.028,71.009,71.025,12800000.0
2006-06-01 21:12:00,71.026,71.034,71.026,71.034,12800000.0
2006-06-01 21:13:00,71.033,71.033,71.016,71.027,16000000.0
2006-06-01 21:14:00,71.03,71.034,71.018,71.032,12800000.0
2006-06-01 21:16:00,71.028,71.028,71.017,71.017,9600000.0
2006-06-01 21:17:00,71.017,71.025,71.017,71.02,12800000.0
2006-06-01 21:18:00,71.018,71.02,70.931,71.018,12200000.0
2006-06-01 21:20:00,71.001,71.018,71.001,71.018,14400000.0
2006-06-01 21:21:00,71.026,71.027,71.02,71.02,11200000.0
2006-06-01 21:22:00,71.02,71.021,71.005,71.021,12800000.0
2006-06-01 21:23:00,71.015,71.025,71.014,71.017,10600000.0
2006-06-01 21:24:00,71.019,71.027,71.019,71.021,11200000.0
2006-06-01 21:25:00,71.027,71.033,71.025,71.025,11600000.0
2006-06-01 21:26:00,71.035,71.037,71.032,71.032,11200000.0
2006-06-01 21:28:00,71.036,71.041,71.023,71.039,11200000.0
2006-06-01 21:29:00,71.035,71.039,71.029,71.032,11200000.0
2006-06-01 21:30:00,71.031,71.034,71.025,71.032,13600000.0
2006-06-01 21:31:00,71.034,71.04,71.033,71.036,11200000.0
2006-06-01 21:32:00,71.04,71.04,71.029,71.033,14400000.0
2006-06-01 21:33:00,71.017,71.031,71.017,71.031,11200000.0
2006-06-01 21:34:00,71.028,71.035,71.024,71.024,17600000.0
2006-06-01 21:36:00,71.013,71.027,71.013,71.026,9600000.0
2006-06-01 21:37:00,71.014,71.031,71.014,71.031,16000000.0
2006-06-01 21:38:00,71.046,71.077,70.963,70.963,12800000.0
2006-06-01 21:39:00,71.043,71.043,71.03,71.032,9600000.0
2006-06-01 21:40:00,71.032,71.034,71.025,71.034,11200000.0
2006-06-01 21:41:00,71.026,71.032,71.017,71.017,12800000.0
2006-06-01 21:42:00,71.028,71.028,71.003,71.02,14400000.0
2006-06-01 21:44:00,71.015,71.015,71.006,71.011,12800000.0
2006-06-01 21:45:00,71.007,71.007,70.993,70.997,18000000.0
2006-06-01 21:46:00,71.005,71.005,70.991,70.997,14400000.0
2006-06-01 21:47:00,70.993,71.002,70.991,71.002,11200000.0
2006-06-01 21:48:00,71.002,71.002,70.982,70.995,15400000.0
2006-06-01 21:50:00,71.002,71.007,70.989,70.994,12800000.0
2006-06-01 21:52:00,70.988,70.988,70.985,70.985,3200000.0
2006-06-01 21:53:00,70.989,70.99,70.985,70.988,11200000.0
2006-06-01 21:54:00,70.999,71.002,70.998,71.002,11200000.0
2006-06-01 21:55:00,71.002,71.002,70.992,70.996,11200000.0
2006-06-01 21:56:00,71.01,71.015,71.008,71.009,12800000.0
2006-06-01 21:57:00,71.021,71.031,71.021,71.026,17600000.0
2006-06-01 21:58:00,71.027,71.034,71.022,71.022,17600000.0
2006-06-01 21:59:00,71.017,71.023,71.012,71.016,12800000.0
2006-06-01 22:00:00,71.023,71.023,71.008,71.008,17600000.0
2006-06-01 22:01:00,71.016,71.023,71.012,71.023,11200000.0
2006-06-01 22:04:00,71.011,71.013,71.003,71.01,16000000.0
2006-06-01 22:08:00,71.012,71.023,71.004,71.023,16000000.0
2006-06-01 22:09:00,71.018,71.031,71.016,71.03,13200000.0
2006-06-01 22:10:00,71.025,71.027,71.021,71.024,12800000.0
2006-06-01 22:11:00,71.033,71.033,71.027,71.032,8000000.0
2006-06-01 22:12:00,71.036,71.039,71.031,71.031,12800000.0
2006-06-01 22:14:00,71.025,71.027,71.014,71.016,12800000.0
2006-06-01 22:15:00,71.014,71.014,71.005,71.008,14400000.0
2006-06-01 22:16:00,71.014,71.023,71.013,71.021,12800000.0
2006-06-01 22:18:00,71.012,71.013,71.007,71.007,16000000.0
2006-06-01 22:22:00,71.0,71.003,70.999,71.003,6400000.0
2006-06-01 22:23:00,71.002,71.002,70.992,70.995,12800000.0
2006-06-01 22:25:00,71.0,71.002,70.994,70.999,9600000.0
2006-06-01 22:26:00,70.996,71.007,70.996,71.0,17600000.0
2006-06-01 22:27:00,70.996,70.996,70.988,70.988,12800000.0
2006-06-01 22:28:00,70.99,70.997,70.986,70.989,12800000.0
2006-06-01 22:30:00,70.997,70.997,70.988,70.992,17600000.0
2006-06-01 22:31:00,70.992,70.994,70.983,70.983,12800000.0
2006-06-01 22:32:00,70.986,70.996,70.929,70.996,11200000.0
2006-06-01 22:33:00,70.993,70.993,70.978,70.985,10600000.0
2006-06-01 22:35:00,70.991,70.996,70.987,70.991,12800000.0
2006-06-01 22:36:00,70.995,70.998,70.986,70.995,17600000.0
2006-06-01 22:38:00,71.0,71.002,70.989,71.0,17600000.0
2006-06-01 22:43:00,70.985,70.997,70.983,70.986,16000000.0
2006-06-01 22:44:00,70.985,70.996,70.984,70.994,12800000.0
2006-06-01 22:45:00,70.99,70.995,70.985,70.99,16000000.0
2006-06-01 22:48:00,70.996,71.0,70.996,70.998,8000000.0
2006-06-01 22:49:00,70.993,70.993,70.985,70.989,12800000.0
2006-06-01 22:50:00,71.003,71.005,70.992,70.996,11200000.0
2006-06-01 22:53:00,71.003,71.013,71.003,71.013,11200000.0
2006-06-01 22:54:00,71.008,71.009,70.994,71.009,11200000.0
2006-06-01 22:55:00,71.001,71.009,71.0,71.009,13200000.0
2006-06-01 22:58:00,71.013,71.021,71.013,71.02,6400000.0
2006-06-01 23:31:00,70.999,70.999,70.894,70.894,12800000.0
2006-06-01 23:33:00,70.753,70.753,70.741,70.741,13200000.0
2006-06-01 23:34:00,70.75,70.752,70.746,70.752,16000000.0
2006-06-01 23:35:00,70.737,70.737,70.724,70.726,16000000.0
2006-06-01 23:36:00,70.729,70.734,70.717,70.717,12800000.0
2006-06-01 23:37:00,70.729,70.731,70.711,70.711,12800000.0
2006-06-01 23:38:00,70.693,70.703,70.686,70.686,11200000.0
2006-06-01 23:39:00,70.679,70.679,70.653,70.653,11200000.0
2006-06-01 23:40:00,70.666,70.666,70.647,70.654,35200000.0
2006-06-01 23:41:00,70.653,70.662,70.651,70.655,12800000.0
2006-06-01 23:42:00,70.643,70.659,70.641,70.659,8000000.0
2006-06-01 23:43:00,70.658,70.663,70.653,70.661,11200000.0
2006-06-01 23:44:00,70.668,70.684,70.668,70.684,16000000.0
2006-06-01 23:45:00,70.684,70.699,70.681,70.699,11200000.0
2006-06-01 23:46:00,70.693,70.695,70.687,70.689,18000000.0
2006-06-01 23:47:00,70.69,70.69,70.68,70.68,12800000.0
2006-06-01 23:48:00,70.668,70.681,70.617,70.681,8000000.0
2006-06-01 23:50:00,70.674,70.674,70.668,70.673,11200000.0
2006-06-01 23:51:00,70.67,70.674,70.658,70.673,12800000.0
2006-06-01 23:52:00,70.668,70.676,70.661,70.676,12200000.0
2006-06-01 23:53:00,70.674,70.676,70.666,70.666,11200000.0
2006-06-01 23:54:00,70.664,70.676,70.649,70.663,14800000.0
2006-06-01 23:55:00,70.657,70.657,70.649,70.65,14400000.0
2006-06-01 23:56:00,70.562,70.654,70.562,70.631,11200000.0
2006-06-01 23:57:00,70.645,70.645,70.613,70.613,16000000.0
2006-06-01 23:58:00,70.595,70.595,70.565,70.586,11200000.0
2006-06-01 23:59:00,70.589,70.597,70.58,70.592,14400000.0
2006-06-02 00:00:00,70.603,70.603,70.593,70.593,9600000.0
2006-06-02 00:01:00,70.595,70.618,70.595,70.618,12800000.0
2006-06-02 00:02:00,70.614,70.615,70.607,70.607,12800000.0
2006-06-02 00:03:00,70.609,70.612,70.601,70.601,11200000.0
2006-06-02 00:04:00,70.598,70.617,70.598,70.614,11200000.0
2006-06-02 00:05:00,70.599,70.599,70.559,70.559,11200000.0
2006-06-02 00:06:00,70.575,70.575,70.565,70.567,11200000.0
2006-06-02 00:08:00,70.563,70.57,70.547,70.57,12800000.0
2006-06-02 00:09:00,70.556,70.577,70.556,70.574,11200000.0
2006-06-02 00:10:00,70.579,70.579,70.568,70.577,12800000.0
2006-06-02 00:11:00,70.58,70.585,70.576,70.578,12200000.0
2006-06-02 00:12:00,70.571,70.576,70.563,70.576,8000000.0
2006-06-02 00:13:00,70.577,70.589,70.577,70.588,11200000.0
2006-06-02 00:16:00,70.56,70.56,70.547,70.547,14400000.0
2006-06-02 00:17:00,70.559,70.559,70.542,70.555,16000000.0
2006-06-02 00:18:00,70.56,70.568,70.56,70.562,9600000.0
2006-06-02 00:19:00,70.554,70.563,70.554,70.559,12800000.0
2006-06-02 00:20:00,70.545,70.547,70.541,70.541,17600000.0
2006-06-02 00:21:00,70.542,70.542,70.515,70.517,12800000.0
2006-06-02 00:22:00,70.485,70.498,70.477,70.484,17600000.0
2006-06-02 00:23:00,70.499,70.499,70.487,70.487,12800000.0
2006-06-02 00:24:00,70.485,70.485,70.432,70.442,14400000.0
2006-06-02 00:25:00,70.399,70.443,70.399,70.443,11200000.0
2006-06-02 00:26:00,70.444,70.445,70.422,70.445,12800000.0
2006-06-02 00:28:00,70.437,70.45,70.437,70.446,32000000.0
2006-06-02 00:29:00,70.469,70.502,70.469,70.502,17600000.0
2006-06-02 00:30:00,70.504,70.554,70.504,70.554,8000000.0
2006-06-02 00:31:00,70.543,70.543,70.523,70.525,12800000.0
2006-06-02 00:32:00,70.511,70.525,70.507,70.525,12800000.0
2006-06-02 00:33:00,70.526,70.526,70.513,70.525,12800000.0
2006-06-02 00:35:00,70.524,70.524,70.509,70.509,12800000.0
2006-06-02 00:36:00,70.512,70.514,70.502,70.514,12800000.0
2006-06-02 00:37:00,70.507,70.507,70.497,70.507,12800000.0
2006-06-02 00:38:00,70.519,70.521,70.513,70.513,12800000.0
2006-06-02 00:40:00,70.511,70.512,70.507,70.512,8000000.0
2006-06-02 00:41:00,70.516,70.521,70.512,70.518,16000000.0
2006-06-02 00:42:00,70.505,70.553,70.505,70.553,12800000.0
2006-06-02 00:45:00,70.568,70.59,70.568,70.586,12800000.0
2006-06-02 00:46:00,70.595,70.601,70.593,70.593,14400000.0
2006-06-02 00:47:00,70.595,70.604,70.595,70.604,12800000.0
2006-06-02 00:48:00,70.594,70.594,70.573,70.578,12800000.0
2006-06-02 00:50:00,70.59,70.593,70.58,70.581,12800000.0
2006-06-02 00:51:00,70.57,70.57,70.528,70.55,11200000.0
2006-06-02 00:52:00,70.533,70.533,70.515,70.515,11200000.0
2006-06-02 00:53:00,70.528,70.543,70.528,70.539,11200000.0
2006-06-02 00:54:00,70.52,70.542,70.52,70.542,17600000.0
2006-06-02 00:55:00,70.555,70.573,70.555,70.572,12800000.0
2006-06-02 00:56:00,70.588,70.606,70.588,70.598,12800000.0
2006-06-02 00:57:00,70.618,70.639,70.618,70.639,12200000.0
2006-06-02 00:58:00,70.646,71.127,70.644,71.127,12800000.0
2006-06-02 00:59:00,71.173,71.173,70.569,70.569,11200000.0
2006-06-02 01:00:00,70.538,70.561,70.538,70.561,15400000.0
2006-06-02 01:01:00,70.572,70.592,70.572,70.583,14400000.0
2006-06-02 01:02:00,70.606,70.632,70.606,70.631,8000000.0
2006-06-02 01:03:00,70.63,70.63,70.612,70.612,11200000.0
2006-06-02 01:04:00,70.623,70.623,70.601,70.601,12800000.0
2006-06-02 01:05:00,70.628,70.633,70.612,70.633,11200000.0
2006-06-02 01:06:00,70.627,70.646,70.575,70.646,12800000.0
2006-06-02 01:07:00,70.677,70.683,70.669,70.683,12800000.0
2006-06-02 01:08:00,70.697,70.751,70.697,70.748,16000000.0
2006-06-02 01:09:00,70.745,70.761,70.737,70.761,17600000.0
2006-06-02 01:10:00,70.732,70.741,70.728,70.735,16000000.0
2006-06-02 01:11:00,70.738,70.751,70.738,70.749,11200000.0
2006-06-02 01:12:00,70.756,70.765,70.755,70.761,16000000.0
2006-06-02 01:13:00,70.763,70.763,70.747,70.749,8000000.0
2006-06-02 01:14:00,70.739,70.743,70.732,70.739,16000000.0
2006-06-02 01:15:00,70.765,70.773,70.76,70.773,12800000.0
2006-06-02 01:16:00,70.773,70.773,70.761,70.766,25000000.0
2006-06-02 01:17:00,70.764,70.764,70.751,70.757,11200000.0
2006-06-02 01:20:00,70.756,70.762,70.756,70.762,11200000.0
2006-06-02 01:23:00,70.759,70.759,70.744,70.744,10600000.0
2006-06-02 01:24:00,70.74,70.741,70.73,70.741,12800000.0
2006-06-02 01:25:00,70.742,70.749,70.729,70.739,12800000.0
2006-06-02 01:26:00,70.735,70.737,70.727,70.737,11200000.0
2006-06-02 01:30:00,70.737,70.739,70.736,70.736,11200000.0
2006-06-02 01:31:00,70.737,70.737,70.723,70.736,11200000.0
2006-06-02 01:32:00,70.735,70.735,70.72,70.722,12800000.0
2006-06-02 01:33:00,70.726,70.726,70.707,70.72,11200000.0
2006-06-02 01:34:00,70.718,70.723,70.715,70.723,23400000.0
2006-06-02 01:35:00,70.716,70.716,70.692,70.692,14400000.0
2006-06-02 01:36:00,70.692,70.692,70.68,70.683,11200000.0
2006-06-02 01:38:00,70.687,70.697,70.681,70.696,17600000.0
2006-06-02 01:40:00,70.692,70.701,70.686,70.701,11200000.0
2006-06-02 01:41:00,70.71,70.716,70.707,70.716,12800000.0
2006-06-02 01:43:00,70.738,70.754,70.738,70.754,11200000.0
2006-06-02 01:44:00,70.744,70.752,70.744,70.746,12800000.0
2006-06-02 01:45:00,70.738,70.738,70.723,70.734,16000000.0
2006-06-02 01:46:00,70.723,70.748,70.723,70.746,15400000.0
2006-06-02 01:47:00,70.743,70.743,70.717,70.723,14400000.0
2006-06-02 01:48:00,70.743,70.748,70.719,70.728,12800000.0
2006-06-02 01:49:00,70.736,70.749,70.732,70.732,15400000.0
2006-06-02 01:50:00,70.725,70.728,70.722,70.722,14400000.0
2006-06-02 01:51:00,70.714,70.714,70.696,70.696,11200000.0
2006-06-02 01:52:00,70.686,70.686,70.668,70.673,20800000.0
2006-06-02 01:53:00,70.67,70.67,70.655,70.656,14400000.0
2006-06-02 01:55:00,70.661,70.662,70.632,70.632,12800000.0
2006-06-02 01:56:00,70.647,70.651,70.646,70.646,12800000.0
2006-06-02 01:57:00,70.635,70.635,70.617,70.617,10600000.0
2006-06-02 01:58:00,70.627,70.639,70.622,70.639,11200000.0
2006-06-02 01:59:00,70.641,70.641,70.624,70.636,9600000.0
2006-06-02 02:00:00,70.654,70.69,70.652,70.69,11200000.0
2006-06-02 02:01:00,70.694,70.694,70.682,70.693,17600000.0
2006-06-02 02:02:00,70.677,70.677,70.649,70.649,12800000.0
2006-06-02 02:03:00,70.641,70.657,70.637,70.657,16000000.0
2006-06-02 02:04:00,70.657,70.657,70.648,70.648,12800000.0
2006-06-02 02:05:00,70.636,70.636,70.602,70.602,12800000.0
2006-06-02 02:06:00,70.6,70.606,70.6,70.604,12800000.0
2006-06-02 02:07:00,70.613,70.62,70.609,70.616,12800000.0
2006-06-02 02:08:00,70.621,70.632,70.619,70.62,17600000.0
2006-06-02 02:09:00,70.616,70.622,70.61,70.616,16000000.0
2006-06-02 02:10:00,70.609,70.635,70.609,70.635,10000000.0
2006-06-02 02:11:00,70.645,70.664,70.631,70.664,12800000.0
2006-06-02 02:12:00,70.696,70.704,70.695,70.695,11200000.0
2006-06-02 02:13:00,70.693,70.7,70.687,70.689,11200000.0
2006-06-02 02:14:00,70.693,70.693,70.681,70.681,11200000.0
2006-06-02 02:15:00,70.688,70.692,70.674,70.681,11200000.0
2006-06-02 02:16:00,70.679,70.686,70.616,70.686,9600000.0
2006-06-02 02:17:00,70.693,70.693,70.672,70.674,11200000.0
2006-06-02 02:18:00,70.667,70.667,70.644,70.651,12800000.0
2006-06-02 02:20:00,70.646,70.656,70.646,70.656,8000000.0
2006-06-02 02:21:00,70.655,70.665,70.653,70.66,17600000.0
2006-06-02 02:22:00,70.661,70.661,70.649,70.66,12800000.0
2006-06-02 02:23:00,70.668,70.676,70.665,70.673,12800000.0
2006-06-02 02:24:00,70.669,70.681,70.585,70.669,11200000.0
2006-06-02 02:25:00,70.66,70.672,70.653,70.653,17600000.0
2006-06-02 02:26:00,70.655,70.667,70.645,70.667,17600000.0
2006-06-02 02:27:00,70.661,70.677,70.661,70.671,17600000.0
2006-06-02 02:28:00,70.652,70.665,70.649,70.662,14400000.0
2006-06-02 02:29:00,70.655,70.655,70.637,70.645,11200000.0
2006-06-02 02:30:00,70.655,70.67,70.655,70.668,11200000.0
2006-06-02 02:31:00,70.667,70.668,70.653,70.66,17600000.0
2006-06-02 02:32:00,70.664,70.664,70.646,70.654,11200000.0
2006-06-02 02:33:00,70.664,70.665,70.646,70.665,11200000.0
2006-06-02 02:35:00,70.672,70.689,70.672,70.687,12800000.0
2006-06-02 02:36:00,70.695,70.699,70.693,70.693,12800000.0
2006-06-02 02:37:00,70.701,70.703,70.688,70.694,12800000.0
2006-06-02 02:38:00,70.698,70.702,70.694,70.699,12800000.0
2006-06-02 02:39:00,70.7,70.708,70.695,70.699,16000000.0
2006-06-02 02:40:00,70.703,70.707,70.698,70.701,12800000.0
2006-06-02 02:41:00,70.714,70.721,70.714,70.719,11200000.0
2006-06-02 02:42:00,70.71,70.718,70.703,70.714,12800000.0
2006-06-02 02:43:00,70.712,70.712,70.679,70.679,11200000.0
2006-06-02 02:44:00,70.688,70.692,70.682,70.692,12800000.0
2006-06-02 02:45:00,70.69,70.701,70.69,70.701,11200000.0
2006-06-02 02:47:00,70.699,70.706,70.692,70.695,12800000.0
2006-06-02 02:48:00,70.689,70.698,70.689,70.689,14400000.0
2006-06-02 02:49:00,70.692,70.692,70.674,70.675,17600000.0
2006-06-02 02:50:00,70.678,70.698,70.678,70.698,11200000.0
2006-06-02 02:51:00,70.702,70.706,70.689,70.706,11200000.0
2006-06-02 02:52:00,70.705,70.71,70.645,70.702,11200000.0
2006-06-02 02:53:00,70.707,70.717,70.705,70.705,11200000.0
2006-06-02 02:54:00,70.634,70.721,70.634,70.714,11200000.0
2006-06-02 02:55:00,70.699,70.701,70.697,70.7,10600000.0
2006-06-02 02:56:00,70.711,70.724,70.711,70.724,11200000.0
2006-06-02 02:57:00,70.725,70.732,70.717,70.732,11200000.0
2006-06-02 03:00:00,70.748,70.76,70.663,70.663,11200000.0
2006-06-02 03:01:00,70.742,70.743,70.73,70.735,11200000.0
2006-06-02 03:02:00,70.739,70.739,70.735,70.736,11200000.0
2006-06-02 03:03:00,70.73,70.739,70.725,70.735,14400000.0
2006-06-02 03:04:00,70.734,70.734,70.728,70.734,11200000.0
2006-06-02 03:05:00,70.729,70.741,70.728,70.741,16000000.0
2006-06-02 03:06:00,70.743,70.755,70.741,70.755,16000000.0
2006-06-02 03:07:00,70.754,70.762,70.752,70.753,14400000.0
2006-06-02 03:08:00,70.748,70.757,70.739,70.75,11200000.0
2006-06-02 03:09:00,70.755,70.758,70.75,70.75,11200000.0
2006-06-02 03:10:00,70.749,70.751,70.742,70.746,16000000.0
2006-06-02 03:12:00,70.741,70.751,70.729,70.729,17600000.0
2006-06-02 03:13:00,70.747,70.752,70.744,70.752,15400000.0
2006-06-02 03:14:00,70.749,70.752,70.744,70.752,11200000.0
2006-06-02 03:15:00,70.755,70.755,70.737,70.737,17600000.0
2006-06-02 03:16:00,70.724,70.725,70.709,70.717,14400000.0
2006-06-02 03:17:00,70.717,70.729,70.711,70.729,11200000.0
2006-06-02 03:18:00,70.723,70.724,70.705,70.712,12800000.0
2006-06-02 03:19:00,70.69,70.695,70.685,70.691,12800000.0
2006-06-02 03:20:00,70.7,70.713,70.697,70.697,12200000.0
2006-06-02 03:21:00,70.69,70.693,70.678,70.693,14800000.0
2006-06-02 03:22:00,70.722,70.727,70.716,70.721,11200000.0
2006-06-02 03:23:00,70.703,70.703,70.676,70.685,9600000.0
2006-06-02 03:24:00,70.685,70.69,70.685,70.687,9600000.0
2006-06-02 03:25:00,70.67,70.671,70.661,70.661,17600000.0
2006-06-02 03:26:00,70.67,70.682,70.664,70.664,12800000.0
2006-06-02 03:27:00,70.671,70.675,70.667,70.673,14400000.0
2006-06-02 03:29:00,70.663,70.675,70.663,70.672,12800000.0
2006-06-02 03:30:00,70.673,70.673,70.608,70.668,17600000.0
2006-06-02 03:31:00,70.659,70.659,70.634,70.638,12800000.0
2006-06-02 03:32:00,70.625,70.625,70.619,70.622,8000000.0
2006-06-02 03:33:00,70.638,70.65,70.638,70.647,11200000.0
2006-06-02 03:35:00,70.663,70.668,70.658,70.665,17600000.0
2006-06-02 03:36:00,70.661,70.664,70.658,70.664,11200000.0
2006-06-02 03:37:00,70.663,70.672,70.659,70.67,17600000.0
2006-06-02 03:38:00,70.647,70.671,70.647,70.667,12800000.0
2006-06-02 03:39:00,70.67,70.678,70.614,70.67,14400000.0
2006-06-02 03:41:00,70.667,70.67,70.665,70.665,11200000.0
2006-06-02 03:42:00,70.667,70.678,70.666,70.669,12800000.0
2006-06-02 03:43:00,70.677,70.677,70.658,70.673,11200000.0
2006-06-02 03:45:00,70.657,70.661,70.652,70.655,11200000.0
2006-06-02 03:46:00,70.668,70.687,70.668,70.687,11200000.0
2006-06-02 03:47:00,70.692,70.696,70.687,70.696,11200000.0
2006-06-02 03:48:00,70.691,70.691,70.685,70.691,11200000.0
2006-06-02 03:49:00,70.689,70.689,70.678,70.678,16000000.0
2006-06-02 03:51:00,70.687,70.698,70.686,70.698,8000000.0
2006-06-02 03:52:00,70.688,70.688,70.668,70.685,14400000.0
2006-06-02 03:53:00,70.688,70.688,70.679,70.679,9600000.0
2006-06-02 03:54:00,70.68,70.682,70.672,70.676,14400000.0
2006-06-02 03:55:00,70.673,70.673,70.655,70.667,14400000.0
2006-06-02 03:56:00,70.658,70.664,70.65,70.65,13200000.0
2006-06-02 03:57:00,70.649,70.652,70.64,70.652,12800000.0
2006-06-02 03:58:00,70.669,70.682,70.669,70.682,16000000.0
2006-06-02 03:59:00,70.679,70.679,70.653,70.669,12800000.0
2006-06-02 04:00:00,70.67,70.677,70.656,70.669,13800000.0
2006-06-02 04:01:00,70.681,70.69,70.679,70.69,11200000.0
2006-06-02 04:02:00,70.684,70.689,70.684,70.689,8000000.0
2006-06-02 04:03:00,70.703,70.703,70.686,70.686,12800000.0
2006-06-02 04:05:00,70.699,70.716,70.699,70.711,11200000.0
2006-06-02 04:06:00,70.712,70.712,70.697,70.705,14400000.0
2006-06-02 04:07:00,70.714,70.722,70.706,70.706,14400000.0
2006-06-02 04:08:00,70.714,70.721,70.713,70.721,11600000.0
2006-06-02 04:09:00,70.719,70.727,70.711,70.727,11200000.0
2006-06-02 04:10:00,70.729,70.734,70.723,70.724,14400000.0
2006-06-02 04:12:00,70.726,70.729,70.716,70.716,8000000.0
2006-06-02 04:13:00,70.713,70.713,70.705,70.705,11200000.0
2006-06-02 04:14:00,70.702,70.706,70.699,70.699,11200000.0
2006-06-02 04:16:00,70.702,70.702,70.691,70.692,11200000.0
2006-06-02 04:17:00,70.699,70.703,70.692,70.694,14400000.0
2006-06-02 04:18:00,70.698,70.702,70.693,70.701,12800000.0
2006-06-02 04:19:00,70.693,70.701,70.678,70.698,12800000.0
2006-06-02 04:20:00,70.7,70.707,70.616,70.703,11200000.0
2006-06-02 04:22:00,70.687,70.7,70.683,70.696,16000000.0
2006-06-02 04:24:00,70.704,70.704,70.695,70.698,12800000.0
2006-06-02 04:25:00,70.703,70.709,70.699,70.699,14400000.0
2006-06-02 04:26:00,70.702,70.703,70.694,70.7,14400000.0
2006-06-02 04:27:00,70.71,70.71,70.697,70.704,9600000.0
2006-06-02 04:28:00,70.701,70.704,70.696,70.703,11200000.0
2006-06-02 04:30:00,70.686,70.69,70.675,70.675,12800000.0
2006-06-02 04:34:00,70.693,70.706,70.693,70.706,12800000.0
2006-06-02 04:35:00,70.715,70.715,70.702,70.702,12800000.0
2006-06-02 04:36:00,70.704,70.704,70.692,70.692,6400000.0
2006-06-02 04:38:00,70.696,70.697,70.669,70.669,9600000.0
2006-06-02 04:39:00,70.662,70.673,70.659,70.667,12800000.0
2006-06-02 04:40:00,70.672,70.672,70.665,70.67,11200000.0
2006-06-02 04:41:00,70.662,70.667,70.651,70.66,11200000.0
2006-06-02 04:42:00,70.669,70.669,70.648,70.66,12800000.0
2006-06-02 04:44:00,70.665,70.665,70.652,70.662,9600000.0
2006-06-02 04:45:00,70.669,70.669,70.658,70.658,12800000.0
2006-06-02 04:47:00,70.657,70.657,70.65,70.65,6400000.0
2006-06-02 04:48:00,70.652,70.658,70.642,70.642,12800000.0
2006-06-02 04:49:00,70.635,70.648,70.635,70.648,11200000.0
2006-06-02 04:51:00,70.648,70.651,70.559,70.645,14400000.0
2006-06-02 04:52:00,70.649,70.665,70.649,70.664,11200000.0
2006-06-02 04:53:00,70.659,70.666,70.657,70.666,9600000.0
2006-06-02 04:54:00,70.653,70.664,70.653,70.664,12800000.0
2006-06-02 04:55:00,70.665,70.666,70.659,70.666,10600000.0
2006-06-02 04:57:00,70.666,70.669,70.651,70.669,11200000.0
2006-06-02 04:58:00,70.666,70.666,70.651,70.651,8000000.0
2006-06-02 05:01:00,70.681,70.685,70.673,70.678,14400000.0
2006-06-02 05:03:00,70.671,70.677,70.663,70.667,12800000.0
2006-06-02 05:04:00,70.673,70.683,70.673,70.683,8000000.0
2006-06-02 05:05:00,70.678,70.686,70.676,70.676,10600000.0
2006-06-02 05:09:00,70.671,70.673,70.661,70.661,17600000.0
2006-06-02 05:10:00,70.67,70.681,70.653,70.681,12800000.0
2006-06-02 05:14:00,70.682,70.685,70.678,70.685,14400000.0
2006-06-02 05:17:00,70.682,70.684,70.678,70.682,11200000.0
2006-06-02 05:18:00,70.678,70.686,70.667,70.686,8000000.0
2006-06-02 05:20:00,70.672,70.679,70.663,70.663,10600000.0
2006-06-02 05:22:00,70.661,70.668,70.657,70.66,11200000.0
2006-06-02 05:23:00,70.652,70.659,70.649,70.649,12800000.0
2006-06-02 05:24:00,70.65,70.65,70.618,70.618,11200000.0
2006-06-02 05:25:00,70.636,70.642,70.634,70.642,12800000.0
2006-06-02 05:26:00,70.641,70.651,70.638,70.651,12800000.0
2006-06-02 05:29:00,70.649,70.65,70.639,70.639,11200000.0
2006-06-02 05:30:00,70.649,70.654,70.628,70.628,16000000.0
2006-06-02 05:33:00,70.639,70.642,70.634,70.634,9600000.0
2006-06-02 05:34:00,70.645,70.645,70.637,70.638,16000000.0
2006-06-02 05:35:00,70.628,70.633,70.603,70.603,11200000.0
2006-06-02 05:36:00,70.599,70.604,70.576,70.576,16000000.0
2006-06-02 05:37:00,70.573,70.595,70.573,70.581,11200000.0
2006-06-02 05:38:00,70.571,70.59,70.565,70.59,16000000.0
2006-06-02 05:39:00,70.603,70.604,70.596,70.601,11200000.0
2006-06-02 05:40:00,70.579,70.579,70.574,70.574,9600000.0
2006-06-02 05:41:00,70.586,70.586,70.577,70.578,12800000.0
2006-06-02 05:42:00,70.583,70.593,70.582,70.586,11200000.0
2006-06-02 05:43:00,70.585,70.585,70.571,70.571,11200000.0
2006-06-02 05:44:00,70.577,70.585,70.577,70.585,11200000.0
2006-06-02 05:45:00,70.582,70.592,70.577,70.592,16000000.0
2006-06-02 05:46:00,70.589,70.589,70.572,70.58,17600000.0
2006-06-02 05:47:00,70.581,70.589,70.575,70.589,14400000.0
2006-06-02 05:48:00,70.591,70.596,70.584,70.596,9600000.0
2006-06-02 05:49:00,70.592,70.603,70.592,70.603,17600000.0
2006-06-02 05:50:00,70.595,70.6,70.587,70.587,11200000.0
2006-06-02 05:51:00,70.601,70.603,70.594,70.603,11200000.0
2006-06-02 05:52:00,70.612,70.616,70.6,70.616,12800000.0
2006-06-02 05:53:00,70.61,70.615,70.599,70.599,17600000.0
2006-06-02 05:56:00,70.598,70.61,70.598,70.603,12800000.0
2006-06-02 05:57:00,70.597,70.606,70.596,70.606,12800000.0
2006-06-02 05:58:00,70.604,70.604,70.517,70.588,12800000.0
2006-06-02 05:59:00,70.59,70.615,70.59,70.612,12800000.0
2006-06-02 06:00:00,70.625,70.625,70.619,70.62,8000000.0
2006-06-02 06:01:00,70.619,70.619,70.6,70.612,11200000.0
2006-06-02 06:02:00,70.614,70.614,70.587,70.587,12800000.0
2006-06-02 06:04:00,70.598,70.601,70.586,70.596,16000000.0
2006-06-02 06:05:00,70.586,70.586,70.574,70.583,14400000.0
2006-06-02 06:06:00,70.582,70.582,70.573,70.573,12800000.0
2006-06-02 06:07:00,70.576,70.583,70.576,70.581,11200000.0
2006-06-02 06:08:00,70.58,70.589,70.58,70.582,11200000.0
2006-06-02 06:09:00,70.571,70.571,70.559,70.564,11200000.0
2006-06-02 06:10:00,70.564,70.576,70.482,70.566,11200000.0
2006-06-02 06:12:00,70.572,70.574,70.56,70.571,11200000.0
2006-06-02 06:14:00,70.592,70.604,70.582,70.604,12800000.0
2006-06-02 06:15:00,70.605,70.607,70.598,70.598,8000000.0
2006-06-02 06:16:00,70.588,70.591,70.587,70.591,8000000.0
2006-06-02 06:17:00,70.577,70.577,70.564,70.569,12800000.0
2006-06-02 06:18:00,70.574,70.577,70.569,70.569,12200000.0
2006-06-02 06:19:00,70.566,70.568,70.561,70.561,12800000.0
2006-06-02 06:20:00,70.56,70.577,70.56,70.571,16000000.0
2006-06-02 06:21:00,70.569,70.569,70.553,70.553,12800000.0
2006-06-02 06:22:00,70.554,70.572,70.554,70.572,12800000.0
2006-06-02 06:23:00,70.567,70.572,70.567,70.571,8000000.0
2006-06-02 06:24:00,70.569,70.573,70.558,70.573,8000000.0
2006-06-02 06:25:00,70.588,70.594,70.572,70.594,12800000.0
2006-06-02 06:27:00,70.605,70.607,70.588,70.607,14400000.0
2006-06-02 06:28:00,70.592,70.6,70.592,70.6,8000000.0
2006-06-02 06:29:00,70.601,70.606,70.599,70.606,11200000.0
2006-06-02 06:30:00,70.602,70.607,70.601,70.605,13800000.0
2006-06-02 06:31:00,70.597,70.597,70.585,70.588,14400000.0
2006-06-02 06:32:00,70.578,70.578,70.566,70.571,12800000.0
2006-06-02 06:33:00,70.566,70.566,70.545,70.549,17600000.0
2006-06-02 06:34:00,70.536,70.559,70.536,70.559,12800000.0
2006-06-02 06:35:00,70.572,70.574,70.566,70.574,12200000.0
2006-06-02 06:36:00,70.581,70.594,70.577,70.583,14400000.0
2006-06-02 06:37:00,70.586,70.586,70.578,70.582,12800000.0
2006-06-02 06:38:00,70.585,70.608,70.584,70.608,16000000.0
2006-06-02 06:39:00,70.604,70.604,70.582,70.592,11200000.0
2006-06-02 06:40:00,70.576,70.594,70.571,70.594,9600000.0
2006-06-02 06:41:00,70.595,70.595,70.587,70.59,12800000.0
2006-06-02 06:42:00,70.585,70.591,70.583,70.585,10000000.0
2006-06-02 06:43:00,70.515,70.593,70.515,70.593,16000000.0
2006-06-02 06:44:00,70.6,70.603,70.589,70.597,17600000.0
2006-06-02 06:45:00,70.601,70.604,70.589,70.604,17600000.0
2006-06-02 06:46:00,70.607,70.61,70.606,70.609,12800000.0
2006-06-02 06:47:00,70.609,70.609,70.602,70.606,12800000.0
2006-06-02 06:48:00,70.602,70.611,70.601,70.607,17600000.0
2006-06-02 06:49:00,70.599,70.602,70.593,70.595,17600000.0
2006-06-02 06:50:00,70.578,70.594,70.578,70.581,14400000.0
2006-06-02 06:51:00,70.578,70.583,70.574,70.582,12800000.0
2006-06-02 06:52:00,70.595,70.604,70.595,70.6,12800000.0
2006-06-02 06:55:00,70.59,70.608,70.59,70.608,9600000.0
2006-06-02 06:56:00,70.603,70.603,70.597,70.597,11200000.0
2006-06-02 06:57:00,70.598,70.598,70.584,70.597,14400000.0
2006-06-02 06:58:00,70.597,70.597,70.591,70.591,12800000.0
2006-06-02 06:59:00,70.592,70.596,70.576,70.587,12800000.0
2006-06-02 07:00:00,70.591,70.599,70.587,70.599,16000000.0
2006-06-02 07:01:00,70.597,70.604,70.592,70.592,17600000.0
2006-06-02 07:03:00,70.58,70.594,70.58,70.59,12800000.0
2006-06-02 07:04:00,70.585,70.594,70.584,70.587,12800000.0
2006-06-02 07:05:00,70.597,70.597,70.58,70.593,11200000.0
2006-06-02 07:07:00,70.594,70.595,70.592,70.595,11200000.0
2006-06-02 07:08:00,70.598,70.604,70.591,70.591,16000000.0
2006-06-02 07:10:00,70.583,70.597,70.583,70.597,4800000.0
2006-06-02 07:11:00,70.6,70.617,70.6,70.61,12800000.0
2006-06-02 07:12:00,70.607,70.623,70.607,70.612,12800000.0
2006-06-02 07:13:00,70.606,70.606,70.594,70.594,12800000.0
2006-06-02 07:14:00,70.576,70.596,70.576,70.591,11200000.0
2006-06-02 07:15:00,70.599,70.617,70.599,70.611,11200000.0
2006-06-02 07:16:00,70.615,70.64,70.615,70.64,11200000.0
2006-06-02 07:17:00,70.643,70.643,70.627,70.627,12800000.0
2006-06-02 07:18:00,70.637,70.646,70.63,70.646,17600000.0
2006-06-02 07:19:00,70.648,70.648,70.632,70.636,12800000.0
2006-06-02 07:20:00,70.63,70.63,70.618,70.62,12800000.0
2006-06-02 07:21:00,70.616,70.618,70.61,70.614,12800000.0
2006-06-02 07:22:00,70.618,70.622,70.61,70.615,17600000.0
2006-06-02 07:23:00,70.613,70.619,70.612,70.619,11200000.0
2006-06-02 07:24:00,70.614,70.626,70.614,70.622,14400000.0
2006-06-02 07:25:00,70.627,70.628,70.613,70.628,16000000.0
2006-06-02 07:26:00,70.618,70.622,70.618,70.622,3200000.0
2006-06-02 07:29:00,70.616,70.62,70.603,70.62,11200000.0
2006-06-02 07:30:00,70.626,70.634,70.624,70.634,11200000.0
2006-06-02 07:31:00,70.622,70.626,70.615,70.615,17600000.0
2006-06-02 07:33:00,70.594,70.594,70.575,70.588,8000000.0
2006-06-02 07:35:00,70.578,70.586,70.575,70.577,16000000.0
2006-06-02 07:36:00,70.54,70.566,70.54,70.564,11200000.0
2006-06-02 07:37:00,70.58,70.58,70.573,70.573,11200000.0
2006-06-02 07:38:00,70.567,70.567,70.554,70.566,12800000.0
2006-06-02 07:39:00,70.553,70.557,70.546,70.557,11200000.0
2006-06-02 07:40:00,70.551,70.551,70.539,70.542,11200000.0
2006-06-02 07:41:00,70.532,70.535,70.525,70.527,12800000.0
2006-06-02 07:42:00,70.527,70.527,70.507,70.507,12800000.0
2006-06-02 07:44:00,70.505,70.517,70.505,70.515,11200000.0
2006-06-02 07:45:00,70.52,70.521,70.511,70.521,11200000.0
2006-06-02 07:47:00,70.522,70.523,70.504,70.506,14400000.0
2006-06-02 07:48:00,70.514,70.526,70.514,70.521,14400000.0
2006-06-02 07:49:00,70.522,70.522,70.516,70.519,17600000.0
2006-06-02 07:50:00,70.517,70.524,70.517,70.523,8000000.0
2006-06-02 07:51:00,70.514,70.514,70.494,70.505,12800000.0
2006-06-02 07:52:00,70.501,70.501,70.492,70.494,17600000.0
2006-06-02 07:53:00,70.511,70.53,70.511,70.53,12800000.0
2006-06-02 07:54:00,70.533,70.535,70.512,70.512,11200000.0
2006-06-02 07:55:00,70.496,70.518,70.486,70.518,12800000.0
2006-06-02 07:56:00,70.509,70.523,70.509,70.51,16000000.0
2006-06-02 07:57:00,70.505,70.517,70.505,70.508,11200000.0
2006-06-02 07:58:00,70.498,70.499,70.488,70.499,11200000.0
2006-06-02 07:59:00,70.515,70.518,70.51,70.514,13200000.0
2006-06-02 08:01:00,70.508,70.508,70.492,70.492,8000000.0
2006-06-02 08:02:00,70.499,70.515,70.499,70.515,6400000.0
2006-06-02 08:03:00,70.521,70.526,70.518,70.52,11200000.0
2006-06-02 08:04:00,70.524,70.536,70.524,70.533,17600000.0
2006-06-02 08:05:00,70.522,70.534,70.522,70.524,14400000.0
2006-06-02 08:06:00,70.525,70.525,70.518,70.519,12800000.0
2006-06-02 08:07:00,70.519,70.521,70.514,70.521,11200000.0
2006-06-02 08:08:00,70.521,70.521,70.515,70.517,17600000.0
2006-06-02 08:09:00,70.517,70.522,70.505,70.505,12800000.0
2006-06-02 08:10:00,70.498,70.516,70.498,70.516,13200000.0
2006-06-02 08:11:00,70.509,70.509,70.498,70.505,11200000.0
2006-06-02 08:12:00,70.509,70.525,70.509,70.518,16000000.0
2006-06-02 08:14:00,70.53,70.533,70.522,70.522,12800000.0
2006-06-02 08:15:00,70.523,70.523,70.496,70.505,16000000.0
2006-06-02 08:16:00,70.527,70.533,70.516,70.531,11200000.0
2006-06-02 08:17:00,70.532,70.546,70.532,70.546,12800000.0
2006-06-02 08:18:00,70.528,70.544,70.528,70.544,12800000.0
2006-06-02 08:19:00,70.548,70.548,70.493,70.493,14400000.0
2006-06-02 08:20:00,70.488,70.499,70.483,70.495,15400000.0
2006-06-02 08:21:00,70.501,70.511,70.498,70.498,17600000.0
2006-06-02 08:22:00,70.503,70.503,70.496,70.496,10600000.0
2006-06-02 08:23:00,70.489,70.489,70.475,70.475,11200000.0
2006-06-02 08:24:00,70.484,70.486,70.482,70.482,9600000.0
2006-06-02 08:25:00,70.477,70.49,70.477,70.488,12800000.0
2006-06-02 08:26:00,70.486,70.5,70.403,70.5,8000000.0
2006-06-02 08:27:00,70.497,70.52,70.497,70.52,12800000.0
2006-06-02 08:28:00,70.531,70.534,70.513,70.534,11200000.0
2006-06-02 08:29:00,70.533,70.533,70.524,70.524,14400000.0
2006-06-02 08:30:00,70.517,70.517,70.496,70.498,11200000.0
2006-06-02 08:31:00,70.5,70.508,70.492,70.493,12800000.0
2006-06-02 08:32:00,70.5,70.515,70.5,70.515,11200000.0
2006-06-02 08:33:00,70.521,70.521,70.502,70.502,11200000.0
2006-06-02 08:34:00,70.507,70.524,70.507,70.523,9600000.0
2006-06-02 08:35:00,70.524,70.527,70.513,70.522,17600000.0
2006-06-02 08:36:00,70.517,70.534,70.517,70.534,17600000.0
2006-06-02 08:38:00,70.532,70.54,70.529,70.54,11200000.0
2006-06-02 08:39:00,70.522,70.549,70.522,70.549,16000000.0
2006-06-02 08:40:00,70.531,70.541,70.525,70.533,16000000.0
2006-06-02 08:41:00,70.539,70.549,70.539,70.545,17600000.0
2006-06-02 08:42:00,70.547,70.561,70.547,70.561,12800000.0
2006-06-02 08:43:00,70.557,70.6,70.557,70.6,12800000.0
2006-06-02 08:44:00,70.628,70.628,70.62,70.62,12800000.0
2006-06-02 08:45:00,70.613,70.627,70.613,70.622,16000000.0
2006-06-02 08:46:00,70.621,70.621,70.603,70.603,11200000.0
2006-06-02 08:47:00,70.597,70.597,70.574,70.58,11200000.0
2006-06-02 08:48:00,70.576,70.581,70.574,70.574,12800000.0
2006-06-02 08:49:00,70.586,70.588,70.568,70.568,17600000.0
2006-06-02 08:50:00,70.551,70.553,70.539,70.548,12800000.0
2006-06-02 08:51:00,70.55,70.554,70.538,70.539,17600000.0
2006-06-02 08:52:00,70.537,70.537,70.525,70.53,11200000.0
2006-06-02 08:53:00,70.55,70.55,70.538,70.545,16000000.0
2006-06-02 08:54:00,70.544,70.544,70.536,70.536,3200000.0
2006-06-02 08:55:00,70.539,70.542,70.521,70.521,16400000.0
2006-06-02 08:56:00,70.531,70.531,70.524,70.528,11200000.0
2006-06-02 08:57:00,70.522,70.534,70.522,70.522,11200000.0
2006-06-02 08:58:00,70.517,70.532,70.517,70.532,9000000.0
2006-06-02 08:59:00,70.535,70.535,70.516,70.52,12800000.0
2006-06-02 09:00:00,70.531,70.548,70.531,70.543,17600000.0
2006-06-02 09:01:00,70.546,70.546,70.528,70.528,11200000.0
2006-06-02 09:02:00,70.522,70.522,70.51,70.51,11200000.0
2006-06-02 09:03:00,70.507,70.519,70.503,70.514,16000000.0
2006-06-02 09:04:00,70.495,70.503,70.486,70.486,11200000.0
2006-06-02 09:05:00,70.48,70.487,70.477,70.487,11200000.0
2006-06-02 09:06:00,70.487,70.491,70.478,70.49,12800000.0
2006-06-02 09:07:00,70.48,70.488,70.477,70.48,12800000.0
2006-06-02 09:08:00,70.453,70.453,70.42,70.42,12800000.0
2006-06-02 09:09:00,70.414,70.422,70.404,70.415,17600000.0
2006-06-02 09:10:00,70.414,70.432,70.41,70.432,12800000.0
2006-06-02 09:11:00,70.432,70.438,70.427,70.438,12800000.0
2006-06-02 09:12:00,70.444,70.446,70.436,70.444,12800000.0
2006-06-02 09:13:00,70.434,70.441,70.423,70.423,11200000.0
2006-06-02 09:14:00,70.412,70.415,70.379,70.379,11200000.0
2006-06-02 09:15:00,70.388,70.396,70.388,70.396,11200000.0
2006-06-02 09:16:00,70.389,70.392,70.383,70.39,12800000.0
2006-06-02 09:17:00,70.382,70.388,70.378,70.385,11200000.0
2006-06-02 09:18:00,70.384,70.418,70.384,70.418,14400000.0
2006-06-02 09:19:00,70.409,70.423,70.409,70.409,12800000.0
2006-06-02 09:20:00,70.397,70.401,70.393,70.396,16000000.0
2006-06-02 09:21:00,70.397,70.397,70.389,70.392,11200000.0
2006-06-02 09:22:00,70.397,70.397,70.385,70.39,17600000.0
2006-06-02 09:23:00,70.383,70.383,70.368,70.368,12800000.0
2006-06-02 09:24:00,70.279,70.402,70.279,70.402,11200000.0
2006-06-02 09:25:00,70.414,70.432,70.414,70.432,12800000.0
2006-06-02 09:26:00,70.442,70.458,70.442,70.455,11200000.0
2006-06-02 09:27:00,70.444,70.444,70.435,70.442,11200000.0
2006-06-02 09:28:00,70.431,70.437,70.424,70.437,12200000.0
2006-06-02 09:29:00,70.44,70.445,70.44,70.444,11200000.0
2006-06-02 09:30:00,70.425,70.425,70.414,70.42,12800000.0
2006-06-02 09:31:00,70.419,70.42,70.416,70.419,12800000.0
2006-06-02 09:32:00,70.409,70.421,70.398,70.398,14400000.0
2006-06-02 09:33:00,70.432,70.441,70.429,70.441,12800000.0
2006-06-02 09:34:00,70.45,70.45,70.429,70.429,11200000.0
2006-06-02 09:35:00,70.431,70.431,70.424,70.426,12200000.0
2006-06-02 09:36:00,70.422,70.428,70.42,70.421,9600000.0
2006-06-02 09:37:00,70.421,70.428,70.364,70.425,16000000.0
2006-06-02 09:38:00,70.43,70.45,70.43,70.446,11200000.0
2006-06-02 09:39:00,70.45,70.461,70.449,70.461,12800000.0
2006-06-02 09:40:00,70.469,70.479,70.462,70.479,14400000.0
2006-06-02 09:41:00,70.477,70.478,70.463,70.464,11200000.0
2006-06-02 09:42:00,70.455,70.472,70.455,70.471,16000000.0
2006-06-02 09:43:00,70.471,70.477,70.471,70.473,12800000.0
2006-06-02 09:44:00,70.475,70.475,70.454,70.454,12800000.0
2006-06-02 09:45:00,70.439,70.439,70.401,70.407,12800000.0
2006-06-02 09:46:00,70.402,70.407,70.39,70.407,11200000.0
2006-06-02 09:47:00,70.405,70.417,70.4,70.417,12800000.0
2006-06-02 09:48:00,70.407,70.415,70.401,70.411,11200000.0
2006-06-02 09:49:00,70.393,70.394,70.384,70.384,12800000.0
2006-06-02 09:50:00,70.38,70.38,70.371,70.373,16000000.0
2006-06-02 09:51:00,70.387,70.407,70.387,70.407,16000000.0
2006-06-02 09:52:00,70.402,70.412,70.4,70.406,14400000.0
2006-06-02 09:53:00,70.396,70.402,70.393,70.393,12800000.0
2006-06-02 09:54:00,70.397,70.401,70.392,70.399,17600000.0
2006-06-02 09:55:00,70.396,70.399,70.39,70.398,11200000.0
2006-06-02 09:56:00,70.408,70.408,70.392,70.401,13800000.0
2006-06-02 09:57:00,70.399,70.399,70.354,70.354,17600000.0
2006-06-02 09:58:00,70.335,70.335,70.203,70.306,17600000.0
2006-06-02 09:59:00,70.323,70.336,70.323,70.33,17000000.0
2006-06-02 10:00:00,70.351,70.357,70.345,70.356,11200000.0
2006-06-02 10:01:00,70.348,70.356,70.346,70.346,12800000.0
2006-06-02 10:02:00,70.346,70.348,70.325,70.325,16000000.0
2006-06-02 10:03:00,70.318,70.319,70.26,70.27,11200000.0
2006-06-02 10:04:00,70.28,70.28,70.269,70.269,8000000.0
2006-06-02 10:05:00,70.271,70.308,70.271,70.3,14400000.0
2006-06-02 10:06:00,70.312,70.334,70.312,70.334,16000000.0
2006-06-02 10:07:00,70.355,70.371,70.355,70.371,12800000.0
2006-06-02 10:08:00,70.367,70.367,70.349,70.354,11200000.0
2006-06-02 10:09:00,70.345,70.352,70.338,70.339,12800000.0
2006-06-02 10:10:00,70.34,70.34,70.328,70.336,17000000.0
2006-06-02 10:11:00,70.328,70.328,70.312,70.319,11200000.0
2006-06-02 10:12:00,70.329,70.329,70.305,70.322,12800000.0
2006-06-02 10:13:00,70.324,70.328,70.32,70.322,12800000.0
2006-06-02 10:14:00,70.317,70.318,70.308,70.308,11200000.0
2006-06-02 10:15:00,70.308,70.312,70.307,70.311,12800000.0
2006-06-02 10:16:00,70.305,70.31,70.302,70.306,12800000.0
2006-06-02 10:17:00,70.305,70.31,70.302,70.304,11200000.0
2006-06-02 10:18:00,70.303,70.318,70.283,70.318,11200000.0
2006-06-02 10:19:00,70.306,70.307,70.296,70.307,11200000.0
2006-06-02 10:20:00,70.316,70.321,70.311,70.314,17600000.0
2006-06-02 10:21:00,70.305,70.329,70.305,70.322,16000000.0
2006-06-02 10:22:00,70.321,70.321,70.307,70.307,11200000.0
2006-06-02 10:24:00,70.291,70.319,70.291,70.319,12800000.0
2006-06-02 10:25:00,70.326,70.34,70.317,70.339,11200000.0
2006-06-02 10:26:00,70.365,70.372,70.365,70.369,8000000.0
2006-06-02 10:27:00,70.374,70.374,70.344,70.349,11200000.0
2006-06-02 10:28:00,70.344,70.356,70.34,70.356,12800000.0
2006-06-02 10:29:00,70.356,70.356,70.346,70.346,11600000.0
2006-06-02 10:31:00,70.345,70.345,70.327,70.344,12800000.0
2006-06-02 10:32:00,70.351,70.351,70.345,70.35,17600000.0
2006-06-02 10:33:00,70.366,70.376,70.366,70.371,11200000.0
2006-06-02 10:34:00,70.375,70.379,70.364,70.364,11200000.0
2006-06-02 10:35:00,70.38,70.381,70.375,70.38,11200000.0
2006-06-02 10:36:00,70.361,70.366,70.356,70.366,11200000.0
2006-06-02 10:37:00,70.37,70.376,70.28,70.367,11200000.0
2006-06-02 10:38:00,70.381,70.384,70.369,70.38,12800000.0
2006-06-02 10:39:00,70.369,70.376,70.368,70.371,11200000.0
2006-06-02 10:40:00,70.366,70.375,70.363,70.363,16000000.0
2006-06-02 10:41:00,70.373,70.384,70.373,70.378,12800000.0
2006-06-02 10:42:00,70.385,70.385,70.366,70.376,11200000.0
2006-06-02 10:43:00,70.357,70.357,70.344,70.344,11200000.0
2006-06-02 10:44:00,70.354,70.354,70.344,70.346,12800000.0
2006-06-02 10:45:00,70.337,70.348,70.337,70.345,12800000.0
2006-06-02 10:46:00,70.355,70.355,70.348,70.351,12800000.0
2006-06-02 10:47:00,70.351,70.353,70.331,70.353,12800000.0
2006-06-02 10:48:00,70.354,70.39,70.354,70.39,12200000.0
2006-06-02 10:49:00,70.392,70.408,70.392,70.408,11200000.0
2006-06-02 10:50:00,70.402,70.409,70.393,70.393,16000000.0
2006-06-02 10:51:00,70.405,70.43,70.405,70.43,17600000.0
2006-06-02 10:52:00,70.432,70.437,70.431,70.433,11200000.0
2006-06-02 10:53:00,70.437,70.444,70.429,70.429,11200000.0
2006-06-02 10:54:00,70.442,70.442,70.431,70.442,17600000.0
2006-06-02 10:56:00,70.425,70.428,70.394,70.394,17600000.0
2006-06-02 10:57:00,70.379,70.379,70.359,70.366,16000000.0
2006-06-02 10:58:00,70.382,70.399,70.305,70.397,12800000.0
2006-06-02 10:59:00,70.387,70.39,70.381,70.383,11200000.0
2006-06-02 11:00:00,70.374,70.374,70.363,70.367,12800000.0
2006-06-02 11:01:00,70.38,70.386,70.377,70.377,12800000.0
2006-06-02 11:02:00,70.38,70.389,70.38,70.389,16000000.0
2006-06-02 11:03:00,70.39,70.39,70.367,70.382,12800000.0
2006-06-02 11:04:00,70.395,70.413,70.395,70.413,14400000.0
2006-06-02 11:05:00,70.429,70.434,70.412,70.434,17600000.0
2006-06-02 11:06:00,70.459,70.459,70.436,70.442,17600000.0
2006-06-02 11:07:00,70.449,70.454,70.432,70.454,17600000.0
2006-06-02 11:08:00,70.391,70.455,70.391,70.451,10600000.0
2006-06-02 11:09:00,70.455,70.462,70.445,70.45,17600000.0
2006-06-02 11:10:00,70.447,70.455,70.447,70.451,12800000.0
2006-06-02 11:11:00,70.454,70.47,70.45,70.47,11200000.0
2006-06-02 11:12:00,70.486,70.489,70.478,70.479,17600000.0
2006-06-02 11:13:00,70.488,70.496,70.474,70.492,14400000.0
2006-06-02 11:14:00,70.5,70.505,70.499,70.504,11200000.0
2006-06-02 11:15:00,70.502,70.522,70.502,70.522,11200000.0
2006-06-02 11:16:00,70.53,70.533,70.521,70.524,12800000.0
2006-06-02 11:17:00,70.512,70.527,70.51,70.527,11200000.0
2006-06-02 11:18:00,70.518,70.518,70.51,70.516,12800000.0
2006-06-02 11:19:00,70.505,70.509,70.501,70.508,17600000.0
2006-06-02 11:20:00,70.504,70.504,70.487,70.487,12800000.0
2006-06-02 11:21:00,70.503,70.514,70.503,70.511,14400000.0
2006-06-02 11:22:00,70.51,70.519,70.508,70.511,12800000.0
2006-06-02 11:23:00,70.509,70.509,70.486,70.486,11200000.0
2006-06-02 11:24:00,70.491,70.515,70.491,70.515,12800000.0
2006-06-02 11:25:00,70.514,70.517,70.497,70.509,17000000.0
2006-06-02 11:26:00,70.517,70.517,70.504,70.504,14400000.0
2006-06-02 11:27:00,70.501,70.517,70.491,70.517,11200000.0
2006-06-02 11:28:00,70.515,70.515,70.505,70.505,14400000.0
2006-06-02 11:29:00,70.507,70.517,70.507,70.517,14400000.0
2006-06-02 11:30:00,70.515,70.515,70.505,70.509,14400000.0
2006-06-02 11:31:00,70.522,70.522,70.508,70.511,11600000.0
2006-06-02 11:32:00,70.512,70.52,70.509,70.52,17600000.0
2006-06-02 11:34:00,70.508,70.522,70.508,70.518,12800000.0
2006-06-02 11:35:00,70.524,70.526,70.52,70.52,11200000.0
2006-06-02 11:36:00,70.526,70.536,70.526,70.532,12800000.0
2006-06-02 11:37:00,70.525,70.525,70.51,70.51,11200000.0
2006-06-02 11:38:00,70.516,70.524,70.516,70.524,11200000.0
2006-06-02 11:39:00,70.542,70.546,70.53,70.53,11200000.0
2006-06-02 11:40:00,70.521,70.538,70.521,70.538,11200000.0
2006-06-02 11:41:00,70.542,70.545,70.537,70.54,16000000.0
2006-06-02 11:42:00,70.54,70.549,70.527,70.549,17600000.0
2006-06-02 11:43:00,70.56,70.56,70.535,70.556,11200000.0
2006-06-02 11:45:00,70.569,70.588,70.564,70.588,14400000.0
2006-06-02 11:46:00,70.609,70.615,70.605,70.615,11200000.0
2006-06-02 11:47:00,70.62,70.642,70.612,70.632,17000000.0
2006-06-02 11:48:00,70.632,70.632,70.588,70.602,11200000.0
2006-06-02 11:49:00,70.592,70.609,70.576,70.576,12800000.0
2006-06-02 11:50:00,70.582,70.599,70.582,70.599,12200000.0
2006-06-02 11:51:00,70.583,70.59,70.58,70.582,11200000.0
2006-06-02 11:52:00,70.589,70.599,70.589,70.599,11200000.0
2006-06-02 11:53:00,70.598,70.598,70.58,70.587,16000000.0
2006-06-02 11:54:00,70.595,70.595,70.581,70.583,14400000.0
2006-06-02 11:56:00,70.572,70.577,70.553,70.553,12800000.0
2006-06-02 11:57:00,70.566,70.573,70.561,70.57,12800000.0
2006-06-02 11:58:00,70.573,70.577,70.573,70.573,11200000.0
2006-06-02 11:59:00,70.572,70.572,70.548,70.548,11200000.0
2006-06-02 12:00:00,70.551,70.554,70.548,70.552,11200000.0
2006-06-02 12:01:00,70.554,70.561,70.55,70.556,11200000.0
2006-06-02 12:02:00,70.559,70.57,70.554,70.554,14400000.0
2006-06-02 12:03:00,70.555,70.559,70.547,70.556,11200000.0
2006-06-02 12:04:00,70.556,70.556,70.534,70.555,17600000.0
2006-06-02 12:05:00,70.548,70.548,70.536,70.536,17600000.0
2006-06-02 12:06:00,70.531,70.531,70.51,70.51,12800000.0
2006-06-02 12:07:00,70.517,70.517,70.502,70.502,11200000.0
2006-06-02 12:08:00,70.486,70.486,70.478,70.485,11200000.0
2006-06-02 12:09:00,70.485,70.492,70.48,70.488,13800000.0
2006-06-02 12:10:00,70.485,70.485,70.47,70.47,11200000.0
2006-06-02 12:11:00,70.488,70.488,70.475,70.475,12800000.0
2006-06-02 12:12:00,70.489,70.505,70.489,70.505,11200000.0
2006-06-02 12:13:00,70.504,70.504,70.486,70.49,11200000.0
2006-06-02 12:15:00,70.493,70.505,70.493,70.505,12200000.0
2006-06-02 12:16:00,70.5,70.518,70.5,70.51,12800000.0
2006-06-02 12:17:00,70.512,70.541,70.463,70.541,17600000.0
2006-06-02 12:18:00,70.532,70.545,70.532,70.54,16000000.0
2006-06-02 12:19:00,70.551,70.566,70.543,70.566,12800000.0
2006-06-02 12:20:00,70.568,70.568,70.548,70.551,14400000.0
2006-06-02 12:21:00,70.556,70.567,70.556,70.563,10600000.0
2006-06-02 12:22:00,70.575,70.597,70.575,70.59,16000000.0
2006-06-02 12:23:00,70.603,70.612,70.601,70.612,14400000.0
2006-06-02 12:24:00,70.615,70.621,70.611,70.613,12800000.0
2006-06-02 12:25:00,70.617,70.625,70.617,70.625,11200000.0
2006-06-02 12:26:00,70.624,70.624,70.615,70.615,11200000.0
2006-06-02 12:27:00,70.606,70.606,70.59,70.59,11200000.0
2006-06-02 12:28:00,70.591,70.614,70.591,70.614,12800000.0
2006-06-02 12:29:00,70.611,70.619,70.605,70.609,17600000.0
2006-06-02 12:30:00,70.591,70.606,70.591,70.606,17600000.0
2006-06-02 12:31:00,70.591,70.593,70.582,70.593,12800000.0
2006-06-02 12:32:00,70.59,70.596,70.573,70.577,12800000.0
2006-06-02 12:33:00,70.592,70.592,70.58,70.584,14400000.0
2006-06-02 12:34:00,70.58,70.589,70.579,70.589,12800000.0
2006-06-02 12:35:00,70.595,70.605,70.59,70.592,11200000.0
2006-06-02 12:36:00,70.571,70.575,70.566,70.575,11200000.0
2006-06-02 12:37:00,70.569,70.575,70.557,70.563,11200000.0
2006-06-02 12:38:00,70.567,70.567,70.473,70.564,17600000.0
2006-06-02 12:39:00,70.564,70.587,70.564,70.581,16000000.0
2006-06-02 12:40:00,70.6,70.6,70.58,70.59,16000000.0
2006-06-02 12:41:00,70.588,70.592,70.579,70.579,12800000.0
2006-06-02 12:42:00,70.582,70.588,70.582,70.588,14400000.0
2006-06-02 12:43:00,70.603,70.617,70.589,70.598,12800000.0
2006-06-02 12:44:00,70.619,70.62,70.59,70.599,17000000.0
2006-06-02 12:45:00,70.588,70.588,70.577,70.584,16000000.0
2006-06-02 12:46:00,70.586,70.588,70.581,70.583,12800000.0
2006-06-02 12:47:00,70.589,70.604,70.579,70.604,12800000.0
2006-06-02 12:48:00,70.605,70.61,70.59,70.61,12800000.0
2006-06-02 12:49:00,70.614,70.634,70.609,70.634,16000000.0
2006-06-02 12:50:00,70.638,70.642,70.623,70.64,14400000.0
2006-06-02 12:51:00,70.617,70.636,70.58,70.636,11200000.0
2006-06-02 12:53:00,70.645,70.657,70.645,70.648,11200000.0
2006-06-02 12:54:00,70.657,70.663,70.653,70.653,12800000.0
2006-06-02 12:55:00,70.658,70.66,70.65,70.65,16000000.0
2006-06-02 12:56:00,70.637,70.637,70.627,70.627,11200000.0
2006-06-02 12:57:00,70.622,70.635,70.622,70.635,11200000.0
2006-06-02 12:59:00,70.636,70.648,70.636,70.641,16000000.0
2006-06-02 13:00:00,70.645,70.65,70.64,70.647,12800000.0
2006-06-02 13:01:00,70.647,70.652,70.64,70.647,14400000.0
2006-06-02 13:02:00,70.645,70.645,70.636,70.642,12800000.0
2006-06-02 13:03:00,70.674,70.686,70.665,70.678,16000000.0
2006-06-02 13:04:00,70.664,70.682,70.664,70.682,11200000.0
2006-06-02 13:05:00,70.679,70.684,70.672,70.678,12800000.0
2006-06-02 13:06:00,70.674,70.68,70.66,70.674,11200000.0
2006-06-02 13:08:00,70.671,70.671,70.657,70.661,17600000.0
2006-06-02 13:09:00,70.65,70.652,70.643,70.647,12800000.0
2006-06-02 13:11:00,70.65,70.663,70.649,70.663,11200000.0
2006-06-02 13:12:00,70.672,70.675,70.671,70.675,12800000.0
2006-06-02 13:13:00,70.663,70.663,70.633,70.635,17600000.0
2006-06-02 13:14:00,70.643,70.661,70.643,70.646,12800000.0
2006-06-02 13:15:00,70.673,70.673,70.627,70.628,12800000.0
2006-06-02 13:16:00,70.613,70.613,70.599,70.608,17600000.0
2006-06-02 13:17:00,70.588,70.609,70.588,70.609,12800000.0
2006-06-02 13:18:00,70.608,70.615,70.571,70.571,11200000.0
2006-06-02 13:19:00,70.557,70.575,70.557,70.575,16000000.0
2006-06-02 13:20:00,70.581,70.586,70.576,70.583,9600000.0
2006-06-02 13:21:00,70.586,70.586,70.572,70.582,11200000.0
2006-06-02 13:22:00,70.583,70.586,70.573,70.573,14400000.0
2006-06-02 13:23:00,70.572,70.576,70.564,70.571,12800000.0
2006-06-02 13:24:00,70.59,70.616,70.548,70.616,8000000.0
2006-06-02 13:26:00,70.628,70.634,70.626,70.634,17600000.0
2006-06-02 13:27:00,70.639,70.662,70.639,70.652,12800000.0
2006-06-02 13:28:00,70.662,70.666,70.57,70.666,16000000.0
2006-06-02 13:29:00,70.663,70.664,70.655,70.655,10600000.0
2006-06-02 13:30:00,70.653,70.653,70.645,70.645,12800000.0
2006-06-02 13:32:00,70.657,70.657,70.652,70.652,11200000.0
2006-06-02 13:33:00,70.636,70.636,70.622,70.626,19200000.0
2006-06-02 13:34:00,70.631,70.637,70.629,70.632,14400000.0
2006-06-02 13:35:00,70.629,70.636,70.628,70.633,36800000.0
2006-06-02 13:36:00,70.62,70.635,70.62,70.635,17000000.0
2006-06-02 13:37:00,70.617,70.617,70.606,70.611,14400000.0
2006-06-02 13:39:00,70.597,70.597,70.588,70.588,14400000.0
2006-06-02 13:40:00,70.584,70.593,70.584,70.588,40400000.0
2006-06-02 13:41:00,70.587,70.59,70.579,70.58,16000000.0
2006-06-02 13:42:00,70.574,70.588,70.574,70.587,11200000.0
2006-06-02 13:43:00,70.596,70.596,70.582,70.585,27200000.0
2006-06-02 13:44:00,70.574,70.584,70.568,70.577,33600000.0
2006-06-02 13:45:00,70.55,70.55,70.528,70.541,20800000.0
2006-06-02 13:46:00,70.54,70.54,70.53,70.533,24000000.0
2006-06-02 13:47:00,70.536,70.536,70.526,70.526,12800000.0
2006-06-02 13:50:00,70.529,70.539,70.519,70.519,11200000.0
2006-06-02 13:51:00,70.534,70.54,70.534,70.536,24400000.0
2006-06-02 13:52:00,70.536,70.536,70.511,70.511,12800000.0
2006-06-02 13:53:00,70.517,70.524,70.51,70.51,17600000.0
2006-06-02 13:54:00,70.511,70.527,70.511,70.527,25000000.0
2006-06-02 13:55:00,70.516,70.52,70.51,70.516,14400000.0
2006-06-02 13:56:00,70.526,70.538,70.526,70.526,14400000.0
2006-06-02 13:57:00,70.514,70.514,70.49,70.49,28800000.0
2006-06-02 13:58:00,70.482,70.485,70.476,70.482,13800000.0
2006-06-02 13:59:00,70.492,70.506,70.492,70.506,32000000.0
2006-06-02 14:00:00,70.504,70.506,70.496,70.5,47400000.0
2006-06-02 14:02:00,70.508,70.508,70.5,70.5,14400000.0
2006-06-02 14:03:00,70.51,70.511,70.502,70.51,14400000.0
2006-06-02 14:04:00,70.514,70.519,70.514,70.517,11200000.0
2006-06-02 14:05:00,70.505,70.505,70.467,70.467,24000000.0
2006-06-02 14:06:00,70.459,70.473,70.456,70.473,36800000.0
2006-06-02 14:07:00,70.47,70.479,70.464,70.479,40000000.0
2006-06-02 14:08:00,70.475,70.489,70.475,70.489,16000000.0
2006-06-02 14:09:00,70.519,70.531,70.517,70.531,33600000.0
2006-06-02 14:10:00,70.557,70.558,70.548,70.548,33600000.0
2006-06-02 14:11:00,70.545,70.545,70.528,70.536,14400000.0
2006-06-02 14:13:00,70.551,70.555,70.542,70.555,14400000.0
2006-06-02 14:14:00,70.564,70.565,70.554,70.56,12800000.0
2006-06-02 14:15:00,70.561,70.561,70.543,70.543,28800000.0
2006-06-02 14:16:00,70.513,70.523,70.503,70.51,25600000.0
2006-06-02 14:17:00,70.491,70.497,70.486,70.487,12800000.0
2006-06-02 14:18:00,70.457,70.457,70.444,70.452,16000000.0
2006-06-02 14:19:00,70.446,70.463,70.445,70.456,12800000.0
2006-06-02 14:20:00,70.466,70.469,70.461,70.464,25600000.0
2006-06-02 14:21:00,70.459,70.459,70.445,70.455,28800000.0
2006-06-02 14:22:00,70.453,70.468,70.453,70.467,11200000.0
2006-06-02 14:23:00,70.481,70.501,70.481,70.501,48000000.0
2006-06-02 14:24:00,70.505,70.525,70.498,70.523,12800000.0
2006-06-02 14:25:00,70.497,70.497,70.473,70.483,12800000.0
2006-06-02 14:26:00,70.499,70.517,70.499,70.514,12800000.0
2006-06-02 14:27:00,70.525,70.549,70.525,70.549,17600000.0
2006-06-02 14:28:00,70.58,70.582,70.542,70.542,11200000.0
2006-06-02 14:29:00,70.498,70.498,70.154,70.154,36800000.0
2006-06-02 14:30:00,70.076,70.271,70.076,70.271,22400000.0
2006-06-02 14:31:00,70.327,70.372,70.326,70.326,20800000.0
2006-06-02 14:32:00,70.313,70.364,70.303,70.364,8000000.0
2006-06-02 14:33:00,70.357,70.357,70.255,70.285,24000000.0
2006-06-02 14:34:00,70.301,70.34,70.291,70.34,12800000.0
2006-06-02 14:35:00,70.307,70.319,70.283,70.319,14400000.0
2006-06-02 14:36:00,70.291,70.318,70.283,70.293,11200000.0
2006-06-02 14:37:00,70.27,70.281,70.26,70.281,11200000.0
2006-06-02 14:38:00,70.287,70.359,70.287,70.359,56000000.0
2006-06-02 14:39:00,70.427,70.453,70.427,70.445,12800000.0
2006-06-02 14:40:00,70.446,70.446,70.413,70.413,14400000.0
2006-06-02 14:41:00,70.437,70.441,70.427,70.429,56000000.0
2006-06-02 14:42:00,70.438,70.445,70.421,70.444,12800000.0
2006-06-02 14:43:00,70.437,70.454,70.437,70.454,25600000.0
2006-06-02 14:44:00,70.454,70.456,70.442,70.452,12800000.0
2006-06-02 14:45:00,70.473,70.499,70.473,70.49,11200000.0
2006-06-02 14:46:00,70.493,70.549,70.493,70.549,11200000.0
2006-06-02 14:47:00,70.561,70.616,70.555,70.616,16000000.0
2006-06-02 14:48:00,70.613,70.613,70.585,70.585,19200000.0
2006-06-02 14:49:00,70.587,70.587,70.546,70.546,32000000.0
2006-06-02 14:50:00,70.516,70.516,70.476,70.476,28800000.0
2006-06-02 14:51:00,70.464,70.493,70.464,70.493,32000000.0
2006-06-02 14:52:00,70.509,70.509,70.469,70.47,12800000.0
2006-06-02 14:53:00,70.446,70.446,70.415,70.439,17600000.0
2006-06-02 14:54:00,70.425,70.476,70.425,70.476,12800000.0
2006-06-02 14:55:00,70.478,70.483,70.473,70.475,16000000.0
2006-06-02 14:56:00,70.464,70.496,70.464,70.478,12200000.0
2006-06-02 14:57:00,70.476,70.476,70.465,70.471,12800000.0
2006-06-02 14:58:00,70.468,70.468,70.454,70.462,17600000.0
2006-06-02 14:59:00,70.472,70.498,70.472,70.498,16000000.0
2006-06-02 15:00:00,70.513,70.516,70.508,70.509,14400000.0
2006-06-02 15:01:00,70.486,70.486,70.451,70.451,12800000.0
2006-06-02 15:02:00,70.446,70.452,70.439,70.447,26600000.0
2006-06-02 15:03:00,70.427,70.438,70.408,70.408,12800000.0
2006-06-02 15:04:00,70.414,70.438,70.414,70.438,11200000.0
2006-06-02 15:05:00,70.428,70.429,70.413,70.429,11200000.0
2006-06-02 15:06:00,70.451,70.464,70.45,70.45,11200000.0
2006-06-02 15:07:00,70.451,70.466,70.424,70.424,25600000.0
2006-06-02 15:08:00,70.411,70.43,70.411,70.43,11200000.0
2006-06-02 15:09:00,70.43,70.439,70.426,70.426,16000000.0
2006-06-02 15:10:00,70.427,70.427,70.411,70.411,12800000.0
2006-06-02 15:11:00,70.423,70.471,70.423,70.471,32000000.0
2006-06-02 15:12:00,70.493,70.501,70.493,70.497,12800000.0
2006-06-02 15:13:00,70.476,70.476,70.409,70.419,44800000.0
2006-06-02 15:14:00,70.387,70.429,70.387,70.429,35200000.0
2006-06-02 15:15:00,70.444,70.444,70.421,70.423,22400000.0
2006-06-02 15:16:00,70.386,70.398,70.381,70.383,36800000.0
2006-06-02 15:17:00,70.368,70.375,70.358,70.358,22400000.0
2006-06-02 15:18:00,70.36,70.375,70.36,70.375,21800000.0
2006-06-02 15:19:00,70.386,70.405,70.386,70.4,16000000.0
2006-06-02 15:20:00,70.426,70.435,70.419,70.419,24000000.0
2006-06-02 15:21:00,70.439,70.439,70.429,70.43,14400000.0
2006-06-02 15:22:00,70.43,70.454,70.423,70.454,12800000.0
2006-06-02 15:23:00,70.438,70.438,70.378,70.378,48000000.0
2006-06-02 15:24:00,70.385,70.407,70.376,70.376,25600000.0
2006-06-02 15:25:00,70.377,70.391,70.377,70.384,27200000.0
2006-06-02 15:26:00,70.396,70.414,70.396,70.413,40000000.0
2006-06-02 15:27:00,70.433,70.433,70.417,70.42,29200000.0
2006-06-02 15:28:00,70.4,70.409,70.397,70.404,70400000.0
2006-06-02 15:29:00,70.375,70.375,70.237,70.331,46400000.0
2006-06-02 15:30:00,70.279,70.42,70.247,70.316,114600000.0
2006-06-02 15:31:00,70.403,70.408,70.398,70.398,60200000.0
2006-06-02 15:32:00,70.416,70.42,70.416,70.419,30400000.0
2006-06-02 15:33:00,70.421,70.458,70.418,70.458,30400000.0
2006-06-02 15:34:00,70.455,70.46,70.449,70.453,22400000.0
2006-06-02 15:35:00,70.457,70.465,70.443,70.444,33600000.0
2006-06-02 15:36:00,70.444,70.444,70.426,70.442,32000000.0
2006-06-02 15:37:00,70.435,70.452,70.421,70.421,30800000.0
2006-06-02 15:38:00,70.4,70.412,70.397,70.397,59200000.0
2006-06-02 15:39:00,70.412,70.431,70.412,70.431,36800000.0
2006-06-02 15:40:00,70.435,70.449,70.431,70.437,35200000.0
2006-06-02 15:41:00,70.436,70.439,70.429,70.433,25600000.0
2006-06-02 15:42:00,70.446,70.449,70.443,70.449,43200000.0
2006-06-02 15:43:00,70.44,70.449,70.414,70.414,27200000.0
2006-06-02 15:44:00,70.423,70.439,70.417,70.429,12800000.0
2006-06-02 15:45:00,70.44,70.44,70.416,70.434,16000000.0
2006-06-02 15:46:00,70.434,70.447,70.427,70.447,14400000.0
2006-06-02 15:47:00,70.443,70.446,70.421,70.443,30400000.0
2006-06-02 15:48:00,70.418,70.419,70.4,70.416,27200000.0
2006-06-02 15:49:00,70.417,70.419,70.398,70.404,11200000.0
2006-06-02 15:50:00,70.39,70.394,70.382,70.394,11200000.0
2006-06-02 15:51:00,70.382,70.407,70.382,70.386,12800000.0
2006-06-02 15:52:00,70.398,70.398,70.388,70.397,20800000.0
2006-06-02 15:53:00,70.407,70.407,70.397,70.403,23400000.0
2006-06-02 15:54:00,70.388,70.39,70.373,70.39,28200000.0
2006-06-02 15:55:00,70.414,70.455,70.414,70.455,24000000.0
2006-06-02 15:56:00,70.472,70.474,70.455,70.455,51200000.0
2006-06-02 15:57:00,70.438,70.438,70.405,70.405,12800000.0
2006-06-02 15:58:00,70.42,70.432,70.418,70.428,19200000.0
2006-06-02 15:59:00,70.43,70.441,70.412,70.412,36800000.0
2006-06-02 16:00:00,70.419,70.427,70.408,70.427,51200000.0
2006-06-02 16:01:00,70.43,70.43,70.39,70.39,42000000.0
2006-06-02 16:02:00,70.377,70.415,70.377,70.409,11200000.0
2006-06-02 16:03:00,70.411,70.452,70.411,70.452,63400000.0
2006-06-02 16:04:00,70.43,70.461,70.43,70.461,44800000.0
2006-06-02 16:05:00,70.472,70.476,70.458,70.469,47400000.0
2006-06-02 16:06:00,70.461,70.475,70.461,70.466,35200000.0
2006-06-02 16:07:00,70.478,70.482,70.466,70.474,32000000.0
2006-06-02 16:08:00,70.475,70.491,70.475,70.491,44800000.0
2006-06-02 16:09:00,70.486,70.489,70.466,70.466,44800000.0
2006-06-02 16:10:00,70.46,70.469,70.452,70.452,41600000.0
2006-06-02 16:11:00,70.463,70.465,70.454,70.454,14400000.0
2006-06-02 16:12:00,70.454,70.467,70.445,70.467,55800000.0
2006-06-02 16:13:00,70.496,70.512,70.492,70.507,11200000.0
2006-06-02 16:14:00,70.525,70.526,70.505,70.521,50000000.0
2006-06-02 16:15:00,70.531,70.534,70.521,70.534,59200000.0
2006-06-02 16:16:00,70.523,70.557,70.523,70.551,17600000.0
2006-06-02 16:17:00,70.529,70.529,70.512,70.525,38400000.0
2006-06-02 16:18:00,70.524,70.524,70.502,70.502,11200000.0
2006-06-02 16:19:00,70.498,70.511,70.498,70.508,22400000.0
2006-06-02 16:20:00,70.521,70.532,70.521,70.527,11200000.0
2006-06-02 16:21:00,70.517,70.539,70.517,70.526,27200000.0
2006-06-02 16:22:00,70.545,70.545,70.53,70.538,41600000.0
2006-06-02 16:23:00,70.537,70.558,70.537,70.551,43200000.0
2006-06-02 16:24:00,70.559,70.573,70.556,70.564,17600000.0
2006-06-02 16:25:00,70.574,70.596,70.574,70.595,33600000.0
2006-06-02 16:26:00,70.603,70.639,70.603,70.623,17600000.0
2006-06-02 16:27:00,70.618,70.619,70.603,70.61,35200000.0
2006-06-02 16:28:00,70.607,70.643,70.607,70.643,27200000.0
2006-06-02 16:29:00,70.649,70.655,70.649,70.655,11200000.0
2006-06-02 16:30:00,70.647,70.647,70.58,70.58,11200000.0
2006-06-02 16:31:00,70.589,70.6,70.561,70.561,41600000.0
2006-06-02 16:32:00,70.575,70.589,70.575,70.584,12800000.0
2006-06-02 16:33:00,70.571,70.574,70.563,70.563,27200000.0
2006-06-02 16:34:00,70.556,70.585,70.55,70.567,35200000.0
2006-06-02 16:35:00,70.588,70.591,70.582,70.591,52800000.0
2006-06-02 16:36:00,70.604,70.61,70.593,70.61,51200000.0
2006-06-02 16:37:00,70.609,70.613,70.59,70.592,41600000.0
2006-06-02 16:38:00,70.581,70.581,70.57,70.581,40000000.0
2006-06-02 16:39:00,70.581,70.594,70.58,70.59,35200000.0
2006-06-02 16:40:00,70.59,70.6,70.584,70.587,56000000.0
2006-06-02 16:41:00,70.577,70.586,70.565,70.586,74000000.0
2006-06-02 16:42:00,70.599,70.616,70.599,70.614,54400000.0
2006-06-02 16:43:00,70.59,70.59,70.518,70.518,17600000.0
2006-06-02 16:44:00,70.508,70.508,70.478,70.497,11200000.0
2006-06-02 16:45:00,70.502,70.54,70.502,70.516,57600000.0
2006-06-02 16:46:00,70.53,70.533,70.527,70.528,11200000.0
2006-06-02 16:47:00,70.528,70.53,70.512,70.516,70400000.0
2006-06-02 16:48:00,70.52,70.539,70.52,70.527,53200000.0
2006-06-02 16:49:00,70.491,70.491,70.474,70.489,36800000.0
2006-06-02 16:50:00,70.5,70.504,70.478,70.478,75200000.0
2006-06-02 16:51:00,70.473,70.482,70.473,70.48,32000000.0
2006-06-02 16:52:00,70.473,70.484,70.472,70.482,46400000.0
2006-06-02 16:53:00,70.487,70.495,70.486,70.49,30400000.0
2006-06-02 16:54:00,70.482,70.482,70.456,70.462,11200000.0
2006-06-02 16:55:00,70.471,70.471,70.455,70.466,27200000.0
2006-06-02 16:56:00,70.467,70.479,70.456,70.479,36800000.0
2006-06-02 16:57:00,70.475,70.488,70.471,70.476,19200000.0
2006-06-02 16:58:00,70.484,70.487,70.473,70.483,12800000.0
2006-06-02 16:59:00,70.457,70.457,70.365,70.365,51200000.0
2006-06-02 17:00:00,70.384,70.4,70.375,70.375,49600000.0
2006-06-02 17:01:00,70.377,70.467,70.377,70.467,40000000.0
2006-06-02 17:02:00,70.458,70.461,70.441,70.442,33600000.0
2006-06-02 17:03:00,70.443,70.458,70.442,70.449,44800000.0
2006-06-02 17:04:00,70.471,70.48,70.45,70.465,41600000.0
2006-06-02 17:05:00,70.462,70.469,70.454,70.454,54400000.0
2006-06-02 17:06:00,70.485,70.491,70.484,70.488,59200000.0
2006-06-02 17:07:00,70.485,70.485,70.469,70.476,35200000.0
2006-06-02 17:08:00,70.469,70.479,70.455,70.455,68800000.0
2006-06-02 17:09:00,70.455,70.463,70.448,70.457,58600000.0
2006-06-02 17:10:00,70.453,70.47,70.453,70.47,25600000.0
2006-06-02 17:11:00,70.461,70.468,70.458,70.468,38400000.0
2006-06-02 17:12:00,70.474,70.486,70.47,70.486,25600000.0
2006-06-02 17:13:00,70.484,70.484,70.467,70.467,28800000.0
2006-06-02 17:14:00,70.459,70.459,70.436,70.436,21800000.0
2006-06-02 17:15:00,70.427,70.442,70.411,70.425,19200000.0
2006-06-02 17:16:00,70.442,70.442,70.427,70.427,17600000.0
2006-06-02 17:17:00,70.423,70.449,70.423,70.449,38400000.0
2006-06-02 17:18:00,70.462,70.462,70.431,70.431,57000000.0
2006-06-02 17:19:00,70.418,70.423,70.412,70.423,24000000.0
2006-06-02 17:20:00,70.428,70.471,70.428,70.47,16000000.0
2006-06-02 17:21:00,70.49,70.49,70.471,70.478,28800000.0
2006-06-02 17:22:00,70.458,70.482,70.458,70.476,19200000.0
2006-06-02 17:23:00,70.484,70.484,70.47,70.475,11200000.0
2006-06-02 17:24:00,70.47,70.472,70.454,70.456,12800000.0
2006-06-02 17:25:00,70.44,70.44,70.426,70.436,17600000.0
2006-06-02 17:26:00,70.431,70.443,70.429,70.431,12800000.0
2006-06-02 17:27:00,70.417,70.417,70.404,70.408,46400000.0
2006-06-02 17:28:00,70.396,70.396,70.382,70.389,12800000.0
2006-06-02 17:29:00,70.407,70.414,70.399,70.404,27200000.0
2006-06-02 17:30:00,70.397,70.406,70.397,70.406,17600000.0
2006-06-02 17:31:00,70.4,70.4,70.389,70.39,88000000.0
2006-06-02 17:32:00,70.385,70.405,70.385,70.403,52200000.0
2006-06-02 17:33:00,70.406,70.413,70.406,70.407,36800000.0
2006-06-02 17:34:00,70.399,70.4,70.385,70.394,63400000.0
2006-06-02 17:35:00,70.384,70.392,70.374,70.384,43200000.0
2006-06-02 17:36:00,70.391,70.404,70.391,70.399,33600000.0
2006-06-02 17:37:00,70.401,70.403,70.385,70.403,16000000.0
2006-06-02 17:38:00,70.4,70.4,70.369,70.369,35200000.0
2006-06-02 17:39:00,70.359,70.359,70.346,70.35,16000000.0
2006-06-02 17:40:00,70.36,70.365,70.341,70.345,75200000.0
2006-06-02 17:41:00,70.343,70.343,70.331,70.334,12800000.0
2006-06-02 17:42:00,70.33,70.338,70.319,70.319,12600000.0
2006-06-02 17:43:00,70.29,70.297,70.281,70.296,17600000.0
2006-06-02 17:44:00,70.303,70.306,70.295,70.305,30400000.0
2006-06-02 17:45:00,70.299,70.303,70.292,70.297,30400000.0
2006-06-02 17:46:00,70.304,70.314,70.303,70.311,41000000.0
2006-06-02 17:48:00,70.319,70.324,70.313,70.318,57000000.0
2006-06-02 17:49:00,70.333,70.343,70.329,70.34,46400000.0
2006-06-02 17:50:00,70.329,70.336,70.315,70.315,8000000.0
2006-06-02 17:51:00,70.318,70.327,70.318,70.323,49600000.0
2006-06-02 17:52:00,70.328,70.333,70.321,70.321,43200000.0
2006-06-02 17:53:00,70.322,70.33,70.321,70.321,33600000.0
2006-06-02 17:54:00,70.316,70.316,70.3,70.3,38400000.0
2006-06-02 17:55:00,70.298,70.303,70.296,70.297,40000000.0
2006-06-02 17:56:00,70.291,70.291,70.266,70.272,44800000.0
2006-06-02 17:57:00,70.261,70.266,70.255,70.266,36800000.0
2006-06-02 17:58:00,70.317,70.324,70.313,70.321,17600000.0
2006-06-02 17:59:00,70.317,70.358,70.31,70.355,62400000.0
2006-06-02 18:00:00,70.357,70.374,70.357,70.374,51200000.0
2006-06-02 18:01:00,70.373,70.373,70.355,70.355,32000000.0
2006-06-02 18:02:00,70.354,70.366,70.354,70.365,24000000.0
2006-06-02 18:03:00,70.35,70.364,70.349,70.364,36800000.0
2006-06-02 18:04:00,70.361,70.362,70.353,70.353,33600000.0
2006-06-02 18:05:00,70.328,70.328,70.316,70.316,12800000.0
2006-06-02 18:06:00,70.321,70.335,70.321,70.332,30400000.0
2006-06-02 18:07:00,70.329,70.329,70.314,70.322,11200000.0
2006-06-02 18:08:00,70.32,70.336,70.32,70.335,84800000.0
2006-06-02 18:10:00,70.342,70.346,70.331,70.339,16000000.0
2006-06-02 18:11:00,70.336,70.336,70.319,70.336,12800000.0
2006-06-02 18:12:00,70.33,70.335,70.326,70.332,12800000.0
2006-06-02 18:13:00,70.345,70.367,70.345,70.349,27200000.0
2006-06-02 18:15:00,70.346,70.349,70.341,70.349,30400000.0
2006-06-02 18:16:00,70.346,70.357,70.342,70.357,56000000.0
2006-06-02 18:17:00,70.376,70.387,70.375,70.377,43200000.0
2006-06-02 18:18:00,70.378,70.38,70.371,70.373,30400000.0
2006-06-02 18:19:00,70.359,70.359,70.338,70.338,46400000.0
2006-06-02 18:20:00,70.329,70.335,70.328,70.328,43200000.0
2006-06-02 18:21:00,70.337,70.342,70.333,70.335,12800000.0
2006-06-02 18:22:00,70.341,70.341,70.328,70.335,33600000.0
2006-06-02 18:23:00,70.366,70.366,70.354,70.36,46400000.0
2006-06-02 18:24:00,70.356,70.356,70.338,70.338,52800000.0
2006-06-02 18:25:00,70.334,70.334,70.315,70.323,33600000.0
2006-06-02 18:26:00,70.318,70.334,70.318,70.323,12200000.0
2006-06-02 18:28:00,70.328,70.355,70.328,70.355,12800000.0
2006-06-02 18:30:00,70.345,70.345,70.333,70.339,36800000.0
2006-06-02 18:31:00,70.34,70.34,70.331,70.335,11200000.0
2006-06-02 18:32:00,70.33,70.33,70.322,70.323,69800000.0
2006-06-02 18:34:00,70.338,70.373,70.338,70.373,19200000.0
2006-06-02 18:35:00,70.385,70.411,70.385,70.411,43200000.0
2006-06-02 18:36:00,70.414,70.414,70.406,70.406,3200000.0
2006-06-02 18:38:00,70.393,70.408,70.393,70.404,49600000.0
2006-06-02 18:39:00,70.408,70.416,70.397,70.416,76800000.0
2006-06-02 18:40:00,70.431,70.458,70.431,70.458,65600000.0
2006-06-02 18:42:00,70.48,70.491,70.48,70.487,78200000.0
2006-06-02 18:43:00,70.489,70.497,70.487,70.497,49600000.0
2006-06-02 18:44:00,70.497,70.512,70.497,70.509,30400000.0
2006-06-02 18:46:00,70.497,70.497,70.461,70.463,12800000.0
2006-06-02 18:47:00,70.46,70.465,70.448,70.448,14400000.0
2006-06-02 18:50:00,70.448,70.457,70.448,70.449,46400000.0
2006-06-02 18:51:00,70.448,70.448,70.432,70.444,12800000.0
2006-06-02 18:52:00,70.441,70.451,70.441,70.448,19200000.0
2006-06-02 18:53:00,70.447,70.447,70.421,70.421,30400000.0
2006-06-02 18:54:00,70.434,70.441,70.431,70.435,19200000.0
2006-06-02 18:55:00,70.434,70.437,70.425,70.432,22400000.0
2006-06-02 18:56:00,70.433,70.437,70.427,70.428,16000000.0
2006-06-02 18:58:00,70.432,70.436,70.429,70.436,32000000.0
2006-06-02 18:59:00,70.431,70.449,70.431,70.437,32000000.0
2006-06-02 19:00:00,70.429,70.43,70.42,70.423,14400000.0
2006-06-02 19:01:00,70.427,70.435,70.427,70.434,11200000.0
2006-06-02 19:03:00,70.438,70.441,70.432,70.441,14400000.0
2006-06-02 19:04:00,70.443,70.449,70.439,70.447,14400000.0
2006-06-02 19:05:00,70.438,70.443,70.435,70.441,17600000.0
2006-06-02 19:06:00,70.44,70.449,70.436,70.438,56000000.0
2006-06-02 19:07:00,70.428,70.442,70.421,70.439,35200000.0
2006-06-02 19:08:00,70.453,70.457,70.445,70.445,22400000.0
2006-06-02 19:09:00,70.425,70.425,70.379,70.379,12800000.0
2006-06-02 19:10:00,70.386,70.401,70.386,70.398,17600000.0
2006-06-02 19:11:00,70.389,70.401,70.378,70.399,17600000.0
2006-06-02 19:12:00,70.401,70.418,70.401,70.418,24000000.0
2006-06-02 19:13:00,70.422,70.431,70.416,70.428,16000000.0
2006-06-02 19:14:00,70.443,70.446,70.435,70.445,12800000.0
2006-06-02 19:15:00,70.449,70.455,70.435,70.435,16000000.0
2006-06-02 19:16:00,70.445,70.452,70.432,70.436,12800000.0
2006-06-02 19:17:00,70.433,70.44,70.432,70.44,14400000.0
2006-06-02 19:18:00,70.443,70.446,70.435,70.439,30800000.0
2006-06-02 19:19:00,70.443,70.444,70.434,70.438,11200000.0
2006-06-02 19:20:00,70.442,70.442,70.426,70.438,14400000.0
2006-06-02 19:21:00,70.429,70.433,70.424,70.425,17600000.0
2006-06-02 19:23:00,70.42,70.42,70.401,70.406,15400000.0
2006-06-02 19:25:00,70.418,70.432,70.418,70.432,12800000.0
2006-06-02 19:26:00,70.435,70.442,70.435,70.438,41000000.0
2006-06-02 19:27:00,70.433,70.441,70.433,70.438,14400000.0
2006-06-02 19:28:00,70.433,70.433,70.418,70.433,12800000.0
2006-06-02 19:29:00,70.452,70.47,70.45,70.45,12800000.0
2006-06-02 19:30:00,70.461,70.49,70.461,70.49,11200000.0
2006-06-02 19:31:00,70.499,70.508,70.499,70.507,11200000.0
2006-06-02 19:32:00,70.503,70.503,70.488,70.488,11200000.0
2006-06-02 19:33:00,70.492,70.492,70.474,70.474,12800000.0
2006-06-02 19:34:00,70.466,70.467,70.451,70.451,12800000.0
2006-06-02 19:36:00,70.438,70.438,70.427,70.43,16000000.0
2006-06-02 19:37:00,70.422,70.432,70.422,70.422,11200000.0
2006-06-02 19:38:00,70.414,70.414,70.372,70.372,11200000.0
2006-06-02 19:39:00,70.359,70.371,70.359,70.362,12800000.0
2006-06-02 19:40:00,70.344,70.345,70.325,70.325,11200000.0
2006-06-02 19:41:00,70.315,70.333,70.315,70.333,11200000.0
2006-06-02 19:42:00,70.326,70.354,70.326,70.354,11200000.0
2006-06-02 19:43:00,70.36,70.372,70.36,70.372,11200000.0
2006-06-02 19:47:00,70.365,70.365,70.348,70.348,9600000.0
2006-06-02 19:48:00,70.337,70.337,70.322,70.322,12800000.0
2006-06-02 19:49:00,70.331,70.336,70.329,70.329,29200000.0
2006-06-02 19:50:00,70.332,70.347,70.332,70.347,12800000.0
2006-06-02 19:51:00,70.354,70.359,70.348,70.357,12800000.0
2006-06-02 19:53:00,70.363,70.363,70.352,70.353,11200000.0
2006-06-02 19:54:00,70.348,70.357,70.348,70.351,12800000.0
2006-06-02 19:59:00,70.357,70.357,70.347,70.347,6400000.0
2006-06-02 20:00:00,70.345,70.352,70.341,70.351,17600000.0
2006-06-02 20:02:00,70.344,70.344,70.333,70.333,17600000.0
2006-06-02 20:03:00,70.332,70.338,70.33,70.335,16000000.0
2006-06-02 20:04:00,70.324,70.33,70.322,70.322,30400000.0
2006-06-02 20:05:00,70.306,70.306,70.275,70.289,12800000.0
2006-06-02 20:06:00,70.296,70.316,70.296,70.313,11200000.0
2006-06-02 20:09:00,70.326,70.332,70.324,70.33,11200000.0
2006-06-02 20:10:00,70.319,70.338,70.319,70.319,14400000.0
2006-06-02 20:11:00,70.326,70.326,70.309,70.309,10600000.0
2006-06-02 20:14:00,70.31,70.31,70.247,70.309,14400000.0
2006-06-02 20:15:00,70.319,70.331,70.317,70.331,11200000.0
2006-06-02 20:16:00,70.326,70.326,70.316,70.326,28800000.0
2006-06-02 20:18:00,70.327,70.327,70.315,70.324,11200000.0
2006-06-02 20:19:00,70.319,70.324,70.318,70.318,11200000.0
2006-06-02 20:20:00,70.314,70.324,70.314,70.324,19200000.0
2006-06-02 20:21:00,70.326,70.326,70.314,70.32,12800000.0
2006-06-02 20:22:00,70.312,70.325,70.312,70.322,14400000.0
2006-06-02 20:23:00,70.335,70.348,70.335,70.344,12800000.0
2006-06-02 20:24:00,70.35,70.35,70.337,70.342,15400000.0
2006-06-02 20:25:00,70.333,70.342,70.333,70.334,11200000.0
2006-06-02 20:26:00,70.327,70.327,70.312,70.321,15400000.0
2006-06-02 20:27:00,70.329,70.336,70.32,70.331,16000000.0
2006-06-02 20:28:00,70.35,70.356,70.342,70.356,11200000.0
2006-06-02 20:29:00,70.34,70.34,70.303,70.303,12200000.0
2006-06-02 20:30:00,70.303,70.307,70.298,70.307,27200000.0
2006-06-02 20:33:00,70.304,70.309,70.297,70.307,12800000.0
2006-06-02 20:34:00,70.303,70.303,70.293,70.293,11200000.0
2006-06-02 20:35:00,70.292,70.297,70.291,70.294,11200000.0
2006-06-02 20:36:00,70.296,70.302,70.286,70.299,16400000.0
2006-06-02 20:37:00,70.304,70.31,70.301,70.31,8000000.0
2006-06-02 20:38:00,70.301,70.313,70.301,70.31,12800000.0
2006-06-02 20:39:00,70.322,70.326,70.313,70.313,11200000.0
2006-06-02 20:40:00,70.311,70.313,70.3,70.313,11200000.0
2006-06-02 20:41:00,70.315,70.315,70.305,70.305,13800000.0
2006-06-02 20:42:00,70.309,70.314,70.307,70.312,11200000.0
2006-06-02 20:43:00,70.316,70.316,70.308,70.311,14400000.0
2006-06-02 20:44:00,70.314,70.321,70.302,70.312,17600000.0
2006-06-02 20:45:00,70.315,70.319,70.313,70.319,12200000.0
2006-06-02 20:46:00,70.321,70.333,70.321,70.329,14400000.0
2006-06-02 20:47:00,70.334,70.334,70.325,70.328,12800000.0
2006-06-02 20:48:00,70.325,70.331,70.318,70.331,17600000.0
2006-06-02 20:49:00,70.338,70.344,70.338,70.339,8000000.0
2006-06-02 20:50:00,70.342,70.342,70.323,70.336,14400000.0
2006-06-02 20:51:00,70.334,70.335,70.326,70.326,28200000.0
2006-06-02 20:54:00,70.331,70.34,70.33,70.34,14400000.0
2006-06-02 20:55:00,70.352,70.36,70.343,70.358,11200000.0
2006-06-02 20:56:00,70.356,70.358,70.353,70.354,8000000.0
2006-06-02 20:57:00,70.341,70.351,70.341,70.346,12800000.0
2006-06-02 20:58:00,70.343,70.354,70.338,70.354,11200000.0
2006-06-02 20:59:00,70.362,70.362,70.349,70.349,11200000.0
2006-06-02 21:00:00,70.351,70.351,70.339,70.346,17000000.0
2006-06-02 21:02:00,70.335,70.336,70.327,70.331,16000000.0
2006-06-02 21:03:00,70.34,70.34,70.326,70.327,11200000.0
2006-06-02 21:04:00,70.328,70.342,70.328,70.342,16000000.0
2006-06-02 21:05:00,70.348,70.354,70.327,70.347,12800000.0
2006-06-02 21:06:00,70.339,70.349,70.339,70.339,12800000.0
2006-06-02 21:07:00,70.348,70.348,70.328,70.337,14800000.0
2006-06-02 21:08:00,70.34,70.341,70.334,70.341,16000000.0
2006-06-02 21:09:00,70.325,70.345,70.325,70.336,7400000.0
2006-06-02 21:12:00,70.33,70.338,70.33,70.338,12800000.0
2006-06-02 21:15:00,70.336,70.342,70.336,70.341,14400000.0
2006-06-02 21:16:00,70.342,70.342,70.333,70.333,9600000.0
2006-06-02 21:17:00,70.331,70.334,70.326,70.326,12800000.0
2006-06-02 21:18:00,70.327,70.329,70.241,70.327,12800000.0
2006-06-02 21:19:00,70.327,70.33,70.319,70.328,17600000.0
2006-06-02 21:21:00,70.331,70.339,70.331,70.336,11200000.0
2006-06-02 21:22:00,70.331,70.331,70.316,70.33,12800000.0
2006-06-02 21:23:00,70.323,70.332,70.323,70.327,11200000.0
2006-06-02 21:24:00,70.323,70.323,70.307,70.307,11200000.0
2006-06-02 21:25:00,70.321,70.322,70.313,70.315,11200000.0
2006-06-02 21:27:00,70.318,70.318,70.311,70.311,6400000.0
2006-06-02 21:28:00,70.313,70.318,70.301,70.316,11200000.0
2006-06-02 21:29:00,70.324,70.332,70.32,70.332,11200000.0
2006-06-02 21:34:00,70.305,70.312,70.298,70.303,17600000.0
2006-06-02 21:35:00,70.305,70.305,70.299,70.299,12800000.0
2006-06-02 21:38:00,70.321,70.362,70.239,70.239,12800000.0
2006-06-02 21:40:00,70.311,70.318,70.307,70.318,11200000.0
2006-06-02 21:42:00,70.319,70.319,70.295,70.31,14400000.0
2006-06-02 21:43:00,70.309,70.313,70.304,70.308,14400000.0
2006-06-02 21:46:00,70.314,70.314,70.3,70.306,14400000.0
2006-06-02 21:47:00,70.302,70.311,70.3,70.311,11200000.0
2006-06-02 21:49:00,70.303,70.316,70.303,70.316,11200000.0
2006-06-02 21:50:00,70.319,70.319,70.3,70.312,12200000.0
2006-06-02 21:51:00,70.318,70.318,70.308,70.31,17600000.0
2006-06-02 21:52:00,70.31,70.31,70.307,70.307,3200000.0
2006-06-02 21:53:00,70.309,70.311,70.303,70.308,11200000.0
2006-06-02 21:56:00,70.304,70.304,70.295,70.295,12200000.0
2006-06-02 21:57:00,70.304,70.307,70.298,70.298,17600000.0
2006-06-02 21:58:00,70.293,70.302,70.293,70.301,17600000.0
2006-06-02 22:00:00,70.31,70.312,70.301,70.301,17600000.0
2006-06-02 22:01:00,70.302,70.302,70.29,70.29,11200000.0
2006-06-02 22:02:00,70.289,70.299,70.288,70.299,16000000.0
2006-06-02 22:03:00,70.287,70.292,70.287,70.292,17600000.0
2006-06-02 22:04:00,70.307,70.317,70.307,70.311,15400000.0
2006-06-02 22:05:00,70.304,70.306,70.299,70.299,11200000.0
2006-06-02 22:06:00,70.302,70.303,70.297,70.298,11200000.0
2006-06-02 22:07:00,70.29,70.291,70.287,70.287,16000000.0
2006-06-02 22:09:00,70.284,70.293,70.283,70.29,12800000.0
2006-06-02 22:10:00,70.293,70.301,70.293,70.3,12800000.0
2006-06-02 22:12:00,70.303,70.311,70.302,70.311,12800000.0
2006-06-02 22:14:00,70.308,70.313,70.304,70.305,12800000.0
2006-06-02 22:17:00,70.306,70.31,70.304,70.304,12800000.0
2006-06-02 22:18:00,70.307,70.326,70.307,70.325,16000000.0
2006-06-02 22:20:00,70.316,70.327,70.315,70.326,12800000.0
2006-06-02 22:23:00,70.323,70.323,70.314,70.317,12800000.0
2006-06-02 22:24:00,70.313,70.318,70.312,70.312,11200000.0
2006-06-02 22:26:00,70.305,70.317,70.305,70.317,17600000.0
2006-06-02 22:27:00,70.316,70.316,70.308,70.313,12800000.0
2006-06-02 22:28:00,70.316,70.318,70.304,70.306,12200000.0
2006-06-02 22:29:00,70.312,70.316,70.304,70.305,16000000.0
2006-06-02 22:30:00,70.315,70.318,70.31,70.31,18000000.0
2006-06-02 22:31:00,70.31,70.32,70.305,70.305,12800000.0
2006-06-02 22:32:00,70.315,70.319,70.256,70.315,11200000.0
2006-06-02 22:33:00,70.309,70.313,70.303,70.312,11200000.0
2006-06-02 22:34:00,70.319,70.324,70.304,70.304,11200000.0
2006-06-02 22:35:00,70.312,70.318,70.309,70.318,12800000.0
2006-06-02 22:36:00,70.32,70.32,70.306,70.31,17000000.0
2006-06-02 22:37:00,70.307,70.31,70.302,70.302,25600000.0
2006-06-02 22:38:00,70.314,70.32,70.307,70.32,17600000.0
2006-06-02 22:40:00,70.313,70.325,70.313,70.325,11200000.0
2006-06-02 22:41:00,70.33,70.33,70.318,70.328,11200000.0
2006-06-02 22:42:00,70.327,70.328,70.316,70.319,17600000.0
2006-06-02 22:46:00,70.333,70.344,70.327,70.344,11200000.0
2006-06-02 22:48:00,70.341,70.342,70.337,70.338,8000000.0
2006-06-02 22:49:00,70.335,70.336,70.331,70.331,12800000.0
2006-06-02 22:50:00,70.35,70.353,70.339,70.343,11200000.0
2006-06-02 22:51:00,70.346,70.348,70.346,70.348,11200000.0
2006-06-02 22:52:00,70.344,70.353,70.342,70.351,11200000.0
2006-06-02 22:54:00,70.348,70.355,70.341,70.355,11200000.0
2006-06-02 22:55:00,70.349,70.356,70.349,70.356,12800000.0
2006-06-02 22:56:00,70.364,70.375,70.364,70.375,17600000.0
2006-06-02 22:57:00,70.372,70.373,70.365,70.369,17600000.0
2006-06-02 22:58:00,70.376,70.376,70.374,70.374,3200000.0
2006-06-04 23:24:00,70.372,70.372,70.328,70.329,11200000.0
2006-06-04 23:25:00,70.315,70.32,70.307,70.313,16000000.0
2006-06-04 23:27:00,70.314,70.32,70.311,70.32,17600000.0
2006-06-04 23:28:00,70.315,70.319,70.312,70.315,12800000.0
2006-06-04 23:29:00,70.307,70.309,70.244,70.29,11200000.0
2006-06-04 23:30:00,70.297,70.301,70.291,70.291,14400000.0
2006-06-04 23:31:00,70.286,70.292,70.282,70.285,12800000.0
2006-06-04 23:32:00,70.286,70.301,70.286,70.301,17600000.0
2006-06-04 23:34:00,70.302,70.304,70.298,70.304,15400000.0
2006-06-04 23:35:00,70.295,70.298,70.291,70.298,16000000.0
2006-06-04 23:36:00,70.311,70.317,70.307,70.307,12800000.0
2006-06-04 23:37:00,70.311,70.311,70.299,70.301,12800000.0
2006-06-04 23:38:00,70.286,70.303,70.286,70.301,11200000.0
2006-06-04 23:39:00,70.285,70.292,70.279,70.282,11200000.0
2006-06-04 23:40:00,70.287,70.289,70.274,70.286,35200000.0
2006-06-04 23:41:00,70.304,70.312,70.304,70.312,12800000.0
2006-06-04 23:42:00,70.312,70.316,70.311,70.313,9600000.0
2006-06-04 23:43:00,70.317,70.318,70.306,70.312,11200000.0
2006-06-04 23:44:00,70.313,70.318,70.313,70.318,16000000.0
2006-06-04 23:46:00,70.315,70.321,70.31,70.316,17600000.0
2006-06-04 23:47:00,70.324,70.332,70.322,70.328,12800000.0
2006-06-04 23:49:00,70.323,70.325,70.312,70.325,12800000.0
2006-06-04 23:51:00,70.326,70.332,70.315,70.332,12800000.0
2006-06-04 23:55:00,70.331,70.331,70.325,70.327,14400000.0
2006-06-04 23:57:00,70.334,70.337,70.331,70.336,16000000.0
2006-06-04 23:59:00,70.343,70.365,70.337,70.362,14400000.0
2006-06-05 00:04:00,70.354,70.378,70.354,70.364,11600000.0
2006-06-05 00:05:00,70.345,70.357,70.336,70.35,11200000.0
2006-06-05 00:06:00,70.358,70.364,70.354,70.364,11200000.0
2006-06-05 00:07:00,70.362,70.362,70.353,70.353,8000000.0
2006-06-05 00:08:00,70.366,70.406,70.366,70.406,12800000.0
2006-06-05 00:09:00,70.417,70.431,70.411,70.427,11200000.0
2006-06-05 00:10:00,70.423,70.423,70.399,70.408,12800000.0
2006-06-05 00:11:00,70.41,70.423,70.41,70.423,12800000.0
2006-06-05 00:12:00,70.424,70.424,70.406,70.411,8000000.0
2006-06-05 00:13:00,70.409,70.414,70.405,70.405,11200000.0
2006-06-05 00:14:00,70.399,70.399,70.382,70.382,14400000.0
2006-06-05 00:15:00,70.397,70.399,70.383,70.396,14400000.0
2006-06-05 00:16:00,70.385,70.386,70.375,70.375,14400000.0
2006-06-05 00:17:00,70.404,70.411,70.4,70.407,16000000.0
2006-06-05 00:19:00,70.417,70.438,70.417,70.437,12800000.0
2006-06-05 00:20:00,70.425,70.438,70.42,70.438,17600000.0
2006-06-05 00:21:00,70.474,70.474,70.441,70.442,12800000.0
2006-06-05 00:22:00,70.418,70.444,70.418,70.43,17600000.0
2006-06-05 00:23:00,70.457,70.457,70.437,70.437,12800000.0
2006-06-05 00:26:00,70.444,70.445,70.437,70.439,12800000.0
2006-06-05 00:28:00,70.406,70.407,70.392,70.392,31400000.0
2006-06-05 00:29:00,70.403,70.428,70.403,70.428,8000000.0
2006-06-05 00:30:00,70.427,70.427,70.412,70.415,8000000.0
2006-06-05 00:31:00,70.414,70.416,70.411,70.413,12800000.0
2006-06-05 00:32:00,70.399,70.403,70.39,70.397,12800000.0
2006-06-05 00:33:00,70.386,70.386,70.352,70.36,12800000.0
2006-06-05 00:34:00,70.364,70.383,70.364,70.383,19200000.0
2006-06-05 00:35:00,70.377,70.382,70.373,70.373,12800000.0
2006-06-05 00:36:00,70.362,70.362,70.286,70.29,12800000.0
2006-06-05 00:37:00,70.32,70.324,70.319,70.324,12800000.0
2006-06-05 00:38:00,70.338,70.341,70.324,70.324,12800000.0
2006-06-05 00:39:00,70.307,70.317,70.301,70.31,17600000.0
2006-06-05 00:40:00,70.313,70.318,70.31,70.318,8000000.0
2006-06-05 00:41:00,70.324,70.347,70.324,70.347,16000000.0
2006-06-05 00:42:00,70.34,70.359,70.34,70.356,12800000.0
2006-06-05 00:43:00,70.346,70.354,70.335,70.338,16000000.0
2006-06-05 00:46:00,70.337,70.349,70.337,70.345,14400000.0
2006-06-05 00:47:00,70.353,70.365,70.353,70.362,12800000.0
2006-06-05 00:48:00,70.367,70.373,70.364,70.364,12800000.0
2006-06-05 00:49:00,70.375,70.378,70.367,70.367,11200000.0
2006-06-05 00:50:00,70.371,70.375,70.369,70.369,12800000.0
2006-06-05 00:51:00,70.366,70.366,70.342,70.366,11200000.0
2006-06-05 00:52:00,70.352,70.359,70.347,70.347,11200000.0
2006-06-05 00:53:00,70.353,70.363,70.353,70.363,11200000.0
2006-06-05 00:55:00,70.359,70.359,70.33,70.33,12800000.0
2006-06-05 00:57:00,70.33,70.33,70.32,70.32,13200000.0
2006-06-05 00:58:00,70.321,70.329,70.319,70.329,12800000.0
2006-06-05 01:01:00,70.331,70.339,70.331,70.335,13800000.0
2006-06-05 01:02:00,70.337,70.366,70.337,70.366,8000000.0
2006-06-05 01:03:00,70.365,70.375,70.365,70.372,11200000.0
2006-06-05 01:04:00,70.378,70.378,70.364,70.37,12800000.0
2006-06-05 01:06:00,70.393,70.402,70.336,70.402,12800000.0
2006-06-05 01:07:00,70.409,70.414,70.403,70.413,12800000.0
2006-06-05 01:08:00,70.415,70.423,70.415,70.415,16000000.0
2006-06-05 01:09:00,70.419,70.419,70.395,70.396,17000000.0
2006-06-05 01:13:00,70.387,70.387,70.379,70.384,8000000.0
2006-06-05 01:14:00,70.382,70.391,70.382,70.389,16000000.0
2006-06-05 01:15:00,70.398,70.4,70.385,70.4,12800000.0
2006-06-05 01:16:00,70.406,70.411,70.405,70.409,25600000.0
2006-06-05 01:17:00,70.414,70.419,70.405,70.415,11200000.0
2006-06-05 01:20:00,70.416,70.457,70.416,70.457,11200000.0
2006-06-05 01:21:00,70.473,70.476,70.466,70.466,12800000.0
2006-06-05 01:22:00,70.468,70.481,70.468,70.481,12800000.0
2006-06-05 01:25:00,70.481,70.482,70.46,70.47,13200000.0
2006-06-05 01:26:00,70.473,70.478,70.469,70.476,11200000.0
2006-06-05 01:27:00,70.476,70.48,70.473,70.475,12800000.0
2006-06-05 01:29:00,70.479,70.501,70.479,70.497,17600000.0
2006-06-05 01:30:00,70.501,70.502,70.491,70.491,10600000.0
2006-06-05 01:31:00,70.493,70.493,70.486,70.491,11200000.0
2006-06-05 01:32:00,70.488,70.488,70.474,70.476,12800000.0
2006-06-05 01:33:00,70.48,70.487,70.472,70.487,11200000.0
2006-06-05 01:34:00,70.487,70.488,70.482,70.488,24000000.0
2006-06-05 01:38:00,70.486,70.499,70.478,70.499,17000000.0
2006-06-05 01:39:00,70.495,70.495,70.487,70.487,14800000.0
2006-06-05 01:40:00,70.488,70.497,70.482,70.496,11200000.0
2006-06-05 01:41:00,70.502,70.503,70.497,70.499,12800000.0
2006-06-05 01:42:00,70.501,70.502,70.496,70.498,11200000.0
2006-06-05 01:43:00,70.506,70.511,70.505,70.51,11200000.0
2006-06-05 01:44:00,70.511,70.511,70.5,70.507,12800000.0
2006-06-05 01:45:00,70.508,70.511,70.501,70.508,16000000.0
2006-06-05 01:46:00,70.501,70.525,70.501,70.525,16000000.0
2006-06-05 01:47:00,70.522,70.525,70.517,70.518,14400000.0
2006-06-05 01:48:00,70.515,70.518,70.502,70.514,12800000.0
2006-06-05 01:49:00,70.514,70.521,70.509,70.509,16000000.0
2006-06-05 01:51:00,70.519,70.524,70.514,70.517,11200000.0
2006-06-05 01:52:00,70.518,70.518,70.509,70.509,20800000.0
2006-06-05 01:53:00,70.518,70.526,70.512,70.512,14400000.0
2006-06-05 01:54:00,70.517,70.524,70.517,70.524,8000000.0
2006-06-05 01:55:00,70.52,70.524,70.519,70.52,12800000.0
2006-06-05 01:56:00,70.525,70.525,70.522,70.525,12800000.0
2006-06-05 01:57:00,70.523,70.526,70.519,70.521,11200000.0
2006-06-05 02:00:00,70.521,70.525,70.515,70.525,11200000.0
2006-06-05 02:01:00,70.521,70.526,70.516,70.523,17000000.0
2006-06-05 02:02:00,70.524,70.524,70.515,70.515,12800000.0
2006-06-05 02:03:00,70.515,70.526,70.514,70.526,16000000.0
2006-06-05 02:06:00,70.527,70.529,70.522,70.522,13200000.0
2006-06-05 02:07:00,70.525,70.531,70.521,70.525,12800000.0
2006-06-05 02:08:00,70.527,70.533,70.519,70.533,17000000.0
2006-06-05 02:09:00,70.54,70.571,70.54,70.571,16000000.0
2006-06-05 02:10:00,70.557,70.568,70.557,70.565,9600000.0
2006-06-05 02:11:00,70.569,70.569,70.545,70.568,12800000.0
2006-06-05 02:13:00,70.569,70.582,70.569,70.578,11200000.0
2006-06-05 02:14:00,70.586,70.592,70.583,70.587,10600000.0
2006-06-05 02:15:00,70.595,70.597,70.579,70.591,11200000.0
2006-06-05 02:16:00,70.592,70.595,70.534,70.591,9600000.0
2006-06-05 02:17:00,70.596,70.596,70.572,70.572,11200000.0
2006-06-05 02:18:00,70.582,70.582,70.572,70.58,12800000.0
2006-06-05 02:19:00,70.574,70.586,70.574,70.585,12800000.0
2006-06-05 02:22:00,70.581,70.581,70.571,70.574,12800000.0
2006-06-05 02:23:00,70.564,70.568,70.559,70.562,13200000.0
2006-06-05 02:24:00,70.56,70.58,70.485,70.578,11200000.0
2006-06-05 02:25:00,70.561,70.561,70.548,70.548,17600000.0
2006-06-05 02:27:00,70.554,70.565,70.554,70.562,17000000.0
2006-06-05 02:28:00,70.551,70.578,70.551,70.575,14400000.0
2006-06-05 02:29:00,70.599,70.599,70.576,70.576,11200000.0
2006-06-05 02:30:00,70.565,70.566,70.561,70.561,11200000.0
2006-06-05 02:31:00,70.561,70.568,70.553,70.562,17600000.0
2006-06-05 02:32:00,70.559,70.576,70.54,70.576,11200000.0
2006-06-05 02:33:00,70.569,70.569,70.547,70.558,11200000.0
2006-06-05 02:34:00,70.56,70.568,70.557,70.566,14400000.0
2006-06-05 02:35:00,70.568,70.568,70.56,70.567,12800000.0
2006-06-05 02:36:00,70.578,70.58,70.577,70.579,12800000.0
2006-06-05 02:37:00,70.589,70.589,70.574,70.579,12800000.0
2006-06-05 02:38:00,70.599,70.61,70.599,70.609,12800000.0
2006-06-05 02:39:00,70.606,70.606,70.581,70.581,16000000.0
2006-06-05 02:41:00,70.59,70.607,70.59,70.607,11200000.0
2006-06-05 02:42:00,70.598,70.6,70.591,70.591,12800000.0
2006-06-05 02:43:00,70.592,70.609,70.592,70.609,11200000.0
2006-06-05 02:44:00,70.611,70.611,70.601,70.611,12800000.0
2006-06-05 02:45:00,70.616,70.625,70.613,70.625,11200000.0
2006-06-05 02:46:00,70.617,70.617,70.602,70.603,12800000.0
2006-06-05 02:47:00,70.596,70.596,70.579,70.579,12800000.0
2006-06-05 02:48:00,70.568,70.569,70.56,70.56,14400000.0
2006-06-05 02:49:00,70.562,70.562,70.554,70.558,17600000.0
2006-06-05 02:50:00,70.557,70.562,70.553,70.562,11200000.0
2006-06-05 02:51:00,70.568,70.576,70.56,70.576,11200000.0
2006-06-05 02:52:00,70.567,70.567,70.489,70.542,11200000.0
2006-06-05 02:53:00,70.541,70.545,70.534,70.539,11200000.0
2006-06-05 02:54:00,70.441,70.55,70.441,70.55,11200000.0
2006-06-05 02:55:00,70.568,70.573,70.567,70.572,11200000.0
2006-06-05 02:56:00,70.586,70.588,70.579,70.581,11200000.0
2006-06-05 02:57:00,70.563,70.563,70.543,70.549,11200000.0
2006-06-05 02:58:00,70.532,70.532,70.509,70.532,8000000.0
2006-06-05 02:59:00,70.52,70.52,70.506,70.511,11200000.0
2006-06-05 03:00:00,70.536,70.574,70.446,70.446,11200000.0
2006-06-05 03:01:00,70.524,70.532,70.516,70.523,11200000.0
2006-06-05 03:02:00,70.53,70.536,70.524,70.524,11200000.0
2006-06-05 03:03:00,70.523,70.53,70.519,70.53,14400000.0
2006-06-05 03:04:00,70.529,70.532,70.525,70.527,11200000.0
2006-06-05 03:05:00,70.524,70.53,70.521,70.53,16000000.0
2006-06-05 03:06:00,70.532,70.537,70.525,70.537,16000000.0
2006-06-05 03:07:00,70.527,70.531,70.518,70.525,14400000.0
2006-06-05 03:09:00,70.541,70.552,70.54,70.552,11200000.0
2006-06-05 03:10:00,70.555,70.557,70.536,70.536,16000000.0
2006-06-05 03:11:00,70.529,70.541,70.529,70.534,11200000.0
2006-06-05 03:13:00,70.53,70.53,70.525,70.525,16000000.0
2006-06-05 03:14:00,70.514,70.514,70.503,70.503,10600000.0
2006-06-05 03:15:00,70.499,70.506,70.492,70.503,17600000.0
2006-06-05 03:16:00,70.504,70.528,70.504,70.528,14400000.0
2006-06-05 03:17:00,70.539,70.55,70.533,70.55,11200000.0
2006-06-05 03:18:00,70.542,70.55,70.538,70.55,12800000.0
2006-06-05 03:19:00,70.559,70.572,70.559,70.566,12800000.0
2006-06-05 03:20:00,70.578,70.584,70.576,70.58,12800000.0
2006-06-05 03:21:00,70.572,70.577,70.568,70.574,14400000.0
2006-06-05 03:22:00,70.575,70.578,70.573,70.577,11200000.0
2006-06-05 03:23:00,70.578,70.578,70.562,70.57,9600000.0
2006-06-05 03:24:00,70.571,70.58,70.571,70.58,9600000.0
2006-06-05 03:25:00,70.582,70.586,70.578,70.578,17600000.0
2006-06-05 03:26:00,70.58,70.588,70.573,70.573,12800000.0
2006-06-05 03:27:00,70.586,70.592,70.584,70.584,14400000.0
2006-06-05 03:29:00,70.58,70.589,70.579,70.581,12800000.0
2006-06-05 03:30:00,70.579,70.579,70.516,70.573,17600000.0
2006-06-05 03:33:00,70.568,70.572,70.567,70.567,11200000.0
2006-06-05 03:35:00,70.571,70.58,70.566,70.577,18000000.0
2006-06-05 03:36:00,70.586,70.59,70.582,70.582,11200000.0
2006-06-05 03:38:00,70.571,70.591,70.571,70.584,12800000.0
2006-06-05 03:39:00,70.579,70.59,70.526,70.583,14400000.0
2006-06-05 03:40:00,70.574,70.581,70.571,70.58,12800000.0
2006-06-05 03:41:00,70.568,70.568,70.556,70.556,11200000.0
2006-06-05 03:42:00,70.555,70.563,70.554,70.562,12800000.0
2006-06-05 03:43:00,70.567,70.57,70.553,70.564,11200000.0
2006-06-05 03:44:00,70.556,70.564,70.549,70.558,12800000.0
2006-06-05 03:45:00,70.555,70.562,70.552,70.555,11200000.0
2006-06-05 03:46:00,70.567,70.572,70.562,70.562,11200000.0
2006-06-05 03:50:00,70.567,70.567,70.561,70.561,11200000.0
2006-06-05 03:51:00,70.57,70.57,70.561,70.57,8000000.0
2006-06-05 03:52:00,70.57,70.57,70.547,70.559,14400000.0
2006-06-05 03:53:00,70.562,70.565,70.561,70.565,9600000.0
2006-06-05 03:54:00,70.569,70.571,70.561,70.566,14400000.0
2006-06-05 03:55:00,70.565,70.565,70.551,70.564,14400000.0
2006-06-05 03:56:00,70.564,70.567,70.557,70.558,12800000.0
2006-06-05 03:57:00,70.559,70.568,70.559,70.568,12800000.0
2006-06-05 03:58:00,70.565,70.565,70.555,70.555,15400000.0
2006-06-05 03:59:00,70.563,70.569,70.562,70.568,12800000.0
2006-06-05 04:00:00,70.57,70.57,70.551,70.556,14400000.0
2006-06-05 04:03:00,70.563,70.565,70.557,70.561,12800000.0
2006-06-05 04:04:00,70.565,70.58,70.565,70.58,12800000.0
2006-06-05 04:05:00,70.582,70.582,70.574,70.575,11200000.0
2006-06-05 04:06:00,70.575,70.581,70.573,70.573,14400000.0
2006-06-05 04:07:00,70.564,70.572,70.556,70.556,13800000.0
2006-06-05 04:08:00,70.562,70.565,70.554,70.558,10600000.0
2006-06-05 04:09:00,70.558,70.562,70.554,70.561,11200000.0
2006-06-05 04:10:00,70.556,70.562,70.545,70.562,14400000.0
2006-06-05 04:11:00,70.562,70.562,70.542,70.542,12800000.0
2006-06-05 04:12:00,70.541,70.543,70.535,70.535,8000000.0
2006-06-05 04:13:00,70.54,70.55,70.536,70.549,11600000.0
2006-06-05 04:18:00,70.569,70.578,70.567,70.578,12200000.0
2006-06-05 04:21:00,70.568,70.568,70.558,70.565,11200000.0
2006-06-05 04:22:00,70.571,70.602,70.571,70.6,16000000.0
2006-06-05 04:23:00,70.601,70.601,70.58,70.58,12800000.0
2006-06-05 04:24:00,70.584,70.589,70.581,70.589,12800000.0
2006-06-05 04:27:00,70.608,70.611,70.604,70.611,9600000.0
2006-06-05 04:28:00,70.608,70.616,70.605,70.616,11200000.0
2006-06-05 04:29:00,70.615,70.621,70.613,70.621,12800000.0
2006-06-05 04:30:00,70.618,70.624,70.613,70.613,12800000.0
2006-06-05 04:31:00,70.619,70.619,70.594,70.597,12800000.0
2006-06-05 04:33:00,70.595,70.607,70.595,70.607,16000000.0
2006-06-05 04:35:00,70.61,70.61,70.6,70.6,12800000.0
2006-06-05 04:36:00,70.607,70.608,70.6,70.6,8400000.0
2006-06-05 04:37:00,70.605,70.605,70.593,70.593,12800000.0
2006-06-05 04:38:00,70.597,70.601,70.594,70.599,9600000.0
2006-06-05 04:39:00,70.603,70.612,70.591,70.608,12800000.0
2006-06-05 04:41:00,70.61,70.614,70.599,70.601,11200000.0
2006-06-05 04:42:00,70.602,70.606,70.588,70.606,12800000.0
2006-06-05 04:43:00,70.605,70.609,70.6,70.603,12800000.0
2006-06-05 04:44:00,70.601,70.601,70.587,70.587,14400000.0
2006-06-05 04:45:00,70.588,70.596,70.588,70.589,12800000.0
2006-06-05 04:46:00,70.599,70.6,70.592,70.596,14400000.0
2006-06-05 04:47:00,70.594,70.601,70.594,70.598,6400000.0
2006-06-05 04:49:00,70.58,70.608,70.58,70.608,11200000.0
2006-06-05 04:52:00,70.599,70.599,70.589,70.59,11200000.0
2006-06-05 04:54:00,70.591,70.605,70.591,70.605,12800000.0
2006-06-05 04:55:00,70.605,70.605,70.597,70.601,11200000.0
2006-06-05 04:56:00,70.607,70.607,70.595,70.596,17600000.0
2006-06-05 04:57:00,70.602,70.603,70.586,70.603,11200000.0
2006-06-05 04:58:00,70.6,70.6,70.583,70.583,8400000.0
2006-06-05 04:59:00,70.59,70.59,70.579,70.579,12800000.0
2006-06-05 05:00:00,70.567,70.589,70.567,70.586,11200000.0
2006-06-05 05:01:00,70.588,70.601,70.585,70.601,14400000.0
2006-06-05 05:03:00,70.598,70.608,70.592,70.595,12800000.0
2006-06-05 05:04:00,70.6,70.601,70.589,70.595,8000000.0
2006-06-05 05:07:00,70.57,70.592,70.57,70.586,14400000.0
2006-06-05 05:08:00,70.586,70.587,70.569,70.587,11200000.0
2006-06-05 05:11:00,70.591,70.601,70.58,70.58,12800000.0
2006-06-05 05:12:00,70.582,70.592,70.581,70.586,12800000.0
2006-06-05 05:13:00,70.591,70.592,70.581,70.587,12800000.0
2006-06-05 05:14:00,70.588,70.602,70.588,70.602,14400000.0
2006-06-05 05:16:00,70.598,70.627,70.551,70.627,16000000.0
2006-06-05 05:17:00,70.633,70.644,70.632,70.644,11200000.0
2006-06-05 05:19:00,70.638,70.653,70.638,70.649,16000000.0
2006-06-05 05:20:00,70.643,70.654,70.643,70.644,11200000.0
2006-06-05 05:21:00,70.64,70.64,70.624,70.635,12800000.0
2006-06-05 05:22:00,70.626,70.642,70.626,70.642,11200000.0
2006-06-05 05:25:00,70.646,70.651,70.643,70.651,12800000.0
2006-06-05 05:26:00,70.649,70.66,70.647,70.66,12200000.0
2006-06-05 05:28:00,70.647,70.653,70.643,70.649,11200000.0
2006-06-05 05:29:00,70.636,70.647,70.635,70.635,11200000.0
2006-06-05 05:30:00,70.648,70.655,70.637,70.642,16000000.0
2006-06-05 05:32:00,70.635,70.645,70.635,70.641,12800000.0
2006-06-05 05:33:00,70.64,70.648,70.64,70.646,9600000.0
2006-06-05 05:34:00,70.651,70.651,70.64,70.642,16000000.0
2006-06-05 05:35:00,70.63,70.639,70.63,70.639,11200000.0
2006-06-05 05:36:00,70.639,70.639,70.618,70.618,15400000.0
2006-06-05 05:39:00,70.631,70.64,70.628,70.64,11200000.0
2006-06-05 05:40:00,70.637,70.638,70.631,70.631,9600000.0
2006-06-05 05:41:00,70.629,70.629,70.614,70.619,12200000.0
2006-06-05 05:42:00,70.613,70.621,70.609,70.611,11200000.0
2006-06-05 05:43:00,70.616,70.616,70.612,70.612,11200000.0
2006-06-05 05:45:00,70.615,70.615,70.61,70.61,16000000.0
2006-06-05 05:46:00,70.613,70.618,70.604,70.613,17600000.0
2006-06-05 05:47:00,70.607,70.617,70.607,70.617,14400000.0
2006-06-05 05:52:00,70.615,70.618,70.605,70.613,12800000.0
2006-06-05 05:53:00,70.607,70.615,70.605,70.615,17600000.0
2006-06-05 05:54:00,70.61,70.616,70.601,70.603,9600000.0
2006-06-05 05:55:00,70.541,70.606,70.541,70.606,11200000.0
2006-06-05 05:56:00,70.599,70.613,70.599,70.608,12800000.0
2006-06-05 05:57:00,70.603,70.611,70.6,70.611,12800000.0
2006-06-05 05:58:00,70.604,70.61,70.519,70.602,12800000.0
2006-06-05 05:59:00,70.614,70.619,70.604,70.613,12800000.0
2006-06-05 06:01:00,70.605,70.605,70.586,70.597,11200000.0
2006-06-05 06:02:00,70.604,70.613,70.595,70.595,13200000.0
2006-06-05 06:04:00,70.597,70.603,70.592,70.603,16000000.0
2006-06-05 06:05:00,70.606,70.615,70.602,70.614,14400000.0
2006-06-05 06:06:00,70.615,70.615,70.602,70.602,12800000.0
2006-06-05 06:08:00,70.592,70.604,70.592,70.598,10600000.0
2006-06-05 06:11:00,70.594,70.602,70.592,70.602,17600000.0
2006-06-05 06:13:00,70.592,70.592,70.566,70.585,12800000.0
2006-06-05 06:15:00,70.589,70.597,70.589,70.597,8000000.0
2006-06-05 06:18:00,70.6,70.6,70.591,70.591,12800000.0
2006-06-05 06:20:00,70.593,70.599,70.586,70.586,16000000.0
2006-06-05 06:21:00,70.589,70.593,70.586,70.586,12800000.0
2006-06-05 06:22:00,70.588,70.608,70.588,70.608,12800000.0
2006-06-05 06:23:00,70.612,70.62,70.612,70.62,8000000.0
2006-06-05 06:24:00,70.644,70.645,70.634,70.645,8000000.0
2006-06-05 06:25:00,70.682,70.69,70.672,70.673,12800000.0
2006-06-05 06:26:00,70.662,70.67,70.66,70.665,12800000.0
2006-06-05 06:27:00,70.659,70.659,70.643,70.657,14400000.0
2006-06-05 06:28:00,70.651,70.655,70.651,70.652,8000000.0
2006-06-05 06:29:00,70.653,70.66,70.651,70.651,11200000.0
2006-06-05 06:30:00,70.64,70.646,70.635,70.646,13800000.0
2006-06-05 06:31:00,70.655,70.655,70.645,70.65,14400000.0
2006-06-05 06:32:00,70.646,70.648,70.632,70.632,12800000.0
2006-06-05 06:33:00,70.645,70.645,70.618,70.618,17600000.0
2006-06-05 06:34:00,70.587,70.615,70.587,70.609,12800000.0
2006-06-05 06:36:00,70.613,70.62,70.606,70.608,14400000.0
2006-06-05 06:37:00,70.619,70.626,70.619,70.624,12800000.0
2006-06-05 06:38:00,70.622,70.626,70.617,70.619,16000000.0
2006-06-05 06:39:00,70.618,70.62,70.604,70.618,11200000.0
2006-06-05 06:40:00,70.632,70.632,70.615,70.615,9000000.0
2006-06-05 06:43:00,70.549,70.621,70.549,70.612,16000000.0
2006-06-05 06:45:00,70.608,70.611,70.594,70.601,17600000.0
2006-06-05 06:46:00,70.604,70.61,70.604,70.61,12800000.0
2006-06-05 06:47:00,70.604,70.612,70.601,70.606,12800000.0
2006-06-05 06:48:00,70.594,70.602,70.591,70.593,17600000.0
2006-06-05 06:50:00,70.595,70.609,70.595,70.606,14400000.0
2006-06-05 06:51:00,70.606,70.607,70.599,70.599,12800000.0
2006-06-05 06:52:00,70.595,70.595,70.573,70.573,12800000.0
2006-06-05 06:53:00,70.572,70.58,70.571,70.574,17600000.0
2006-06-05 06:54:00,70.575,70.581,70.574,70.579,14400000.0
2006-06-05 06:55:00,70.566,70.577,70.566,70.575,12800000.0
2006-06-05 06:56:00,70.576,70.583,70.576,70.583,11200000.0
2006-06-05 06:57:00,70.588,70.592,70.582,70.592,14400000.0
2006-06-05 06:59:00,70.596,70.601,70.583,70.6,12800000.0
2006-06-05 07:01:00,70.601,70.613,70.601,70.613,18000000.0
2006-06-05 07:03:00,70.601,70.617,70.6,70.617,12800000.0
2006-06-05 07:04:00,70.611,70.616,70.61,70.616,12800000.0
2006-06-05 07:06:00,70.637,70.644,70.633,70.644,12800000.0
2006-06-05 07:07:00,70.64,70.64,70.636,70.636,11200000.0
2006-06-05 07:10:00,70.628,70.651,70.628,70.651,4800000.0
2006-06-05 07:11:00,70.656,70.661,70.652,70.66,12800000.0
2006-06-05 07:12:00,70.635,70.647,70.635,70.644,6400000.0
2006-06-05 07:13:00,70.648,70.654,70.648,70.651,12800000.0
2006-06-05 07:15:00,70.653,70.655,70.648,70.648,11200000.0
2006-06-05 07:16:00,70.636,70.636,70.612,70.62,11200000.0
2006-06-05 07:17:00,70.633,70.643,70.628,70.636,12800000.0
2006-06-05 07:18:00,70.643,70.643,70.635,70.636,17000000.0
2006-06-05 07:19:00,70.643,70.656,70.643,70.656,12800000.0
2006-06-05 07:20:00,70.656,70.656,70.64,70.645,12200000.0
2006-06-05 07:22:00,70.644,70.648,70.641,70.645,17600000.0
2006-06-05 07:23:00,70.637,70.639,70.631,70.631,11200000.0
2006-06-05 07:24:00,70.633,70.638,70.629,70.629,14400000.0
2006-06-05 07:26:00,70.648,70.649,70.639,70.649,11200000.0
2006-06-05 07:29:00,70.648,70.648,70.628,70.636,11200000.0
2006-06-05 07:30:00,70.641,70.652,70.641,70.652,11200000.0
2006-06-05 07:31:00,70.65,70.657,70.65,70.652,17600000.0
2006-06-05 07:32:00,70.654,70.654,70.644,70.647,17600000.0
2006-06-05 07:34:00,70.654,70.655,70.648,70.653,12800000.0
2006-06-05 07:35:00,70.651,70.659,70.649,70.659,16000000.0
2006-06-05 07:37:00,70.658,70.658,70.651,70.651,11200000.0
2006-06-05 07:40:00,70.643,70.651,70.643,70.651,11200000.0
2006-06-05 07:41:00,70.648,70.658,70.645,70.658,12800000.0
2006-06-05 07:42:00,70.66,70.66,70.652,70.66,12800000.0
2006-06-05 07:43:00,70.659,70.661,70.651,70.651,12800000.0
2006-06-05 07:44:00,70.652,70.656,70.644,70.656,11200000.0
2006-06-05 07:46:00,70.658,70.662,70.654,70.661,11200000.0
2006-06-05 07:47:00,70.663,70.675,70.663,70.668,14400000.0
2006-06-05 07:48:00,70.674,70.681,70.673,70.676,14400000.0
2006-06-05 07:50:00,70.685,70.708,70.685,70.708,8000000.0
2006-06-05 07:51:00,70.707,70.714,70.698,70.702,12800000.0
2006-06-05 07:52:00,70.693,70.699,70.69,70.696,17600000.0
2006-06-05 07:55:00,70.698,70.703,70.684,70.703,12800000.0
2006-06-05 07:57:00,70.692,70.708,70.692,70.708,11200000.0
2006-06-05 08:00:00,70.708,70.708,70.698,70.7,8000000.0
2006-06-05 08:01:00,70.705,70.705,70.695,70.697,8000000.0
2006-06-05 08:02:00,70.706,70.707,70.65,70.65,4800000.0
2006-06-05 08:04:00,70.713,70.724,70.71,70.724,17600000.0
2006-06-05 08:05:00,70.726,70.728,70.718,70.718,14400000.0
2006-06-05 08:06:00,70.725,70.747,70.725,70.746,9600000.0
2006-06-05 08:07:00,70.75,70.75,70.738,70.746,11200000.0
2006-06-05 08:08:00,70.738,70.739,70.734,70.735,17600000.0
2006-06-05 08:09:00,70.747,70.747,70.716,70.716,11600000.0
2006-06-05 08:11:00,70.721,70.721,70.707,70.713,10600000.0
2006-06-05 08:12:00,70.704,70.719,70.704,70.711,16000000.0
2006-06-05 08:13:00,70.716,70.719,70.709,70.712,11200000.0
2006-06-05 08:14:00,70.724,70.724,70.716,70.716,12800000.0
2006-06-05 08:15:00,70.721,70.721,70.694,70.7,16000000.0
2006-06-05 08:16:00,70.713,70.719,70.703,70.719,10600000.0
2006-06-05 08:17:00,70.715,70.715,70.702,70.706,12800000.0
2006-06-05 08:18:00,70.692,70.713,70.692,70.707,12800000.0
2006-06-05 08:19:00,70.706,70.714,70.7,70.704,14400000.0
2006-06-05 08:20:00,70.707,70.71,70.69,70.709,16000000.0
2006-06-05 08:21:00,70.706,70.706,70.685,70.689,18000000.0
2006-06-05 08:22:00,70.701,70.71,70.699,70.699,11200000.0
2006-06-05 08:23:00,70.699,70.699,70.689,70.689,11200000.0
2006-06-05 08:25:00,70.697,70.704,70.697,70.701,12800000.0
2006-06-05 08:26:00,70.699,70.702,70.604,70.692,8000000.0
2006-06-05 08:27:00,70.664,70.688,70.664,70.679,12800000.0
2006-06-05 08:28:00,70.681,70.681,70.662,70.675,11200000.0
2006-06-05 08:30:00,70.681,70.69,70.681,70.682,11200000.0
2006-06-05 08:31:00,70.676,70.689,70.676,70.685,12800000.0
2006-06-05 08:32:00,70.685,70.693,70.685,70.693,11200000.0
2006-06-05 08:34:00,70.696,70.699,70.691,70.698,9600000.0
2006-06-05 08:35:00,70.695,70.702,70.69,70.695,17600000.0
2006-06-05 08:36:00,70.694,70.702,70.692,70.694,17600000.0
2006-06-05 08:37:00,70.698,70.698,70.687,70.694,11200000.0
2006-06-05 08:38:00,70.689,70.696,70.684,70.69,11200000.0
2006-06-05 08:40:00,70.685,70.685,70.673,70.674,16000000.0
2006-06-05 08:41:00,70.676,70.683,70.676,70.683,17600000.0
2006-06-05 08:42:00,70.686,70.692,70.683,70.688,12800000.0
2006-06-05 08:44:00,70.686,70.695,70.683,70.686,12800000.0
2006-06-05 08:45:00,70.666,70.683,70.666,70.678,16000000.0
2006-06-05 08:46:00,70.678,70.684,70.678,70.682,11200000.0
2006-06-05 08:47:00,70.675,70.675,70.655,70.665,11200000.0
2006-06-05 08:48:00,70.676,70.683,70.676,70.677,12800000.0
2006-06-05 08:49:00,70.684,70.691,70.679,70.685,17600000.0
2006-06-05 08:50:00,70.685,70.69,70.672,70.686,12800000.0
2006-06-05 08:51:00,70.692,70.699,70.687,70.699,18000000.0
2006-06-05 08:52:00,70.698,70.702,70.686,70.702,11200000.0
2006-06-05 08:53:00,70.71,70.715,70.699,70.699,16000000.0
2006-06-05 08:54:00,70.71,70.717,70.706,70.715,8000000.0
2006-06-05 08:55:00,70.719,70.72,70.705,70.705,16000000.0
2006-06-05 08:56:00,70.714,70.714,70.699,70.699,11200000.0
2006-06-05 08:57:00,70.694,70.708,70.694,70.701,11200000.0
2006-06-05 08:58:00,70.694,70.695,70.691,70.691,9600000.0
2006-06-05 08:59:00,70.691,70.692,70.683,70.683,12800000.0
2006-06-05 09:00:00,70.683,70.688,70.677,70.688,18000000.0
2006-06-05 09:01:00,70.692,70.692,70.682,70.687,11200000.0
2006-06-05 09:02:00,70.702,70.712,70.698,70.705,10600000.0
2006-06-05 09:03:00,70.724,70.724,70.693,70.709,16000000.0
2006-06-05 09:04:00,70.686,70.686,70.677,70.681,11200000.0
2006-06-05 09:05:00,70.674,70.681,70.672,70.681,11200000.0
2006-06-05 09:06:00,70.683,70.685,70.668,70.679,12800000.0
2006-06-05 09:07:00,70.689,70.689,70.663,70.663,12800000.0
2006-06-05 09:08:00,70.645,70.648,70.633,70.648,12800000.0
2006-06-05 09:09:00,70.651,70.652,70.632,70.651,17600000.0
2006-06-05 09:10:00,70.643,70.643,70.639,70.641,12800000.0
2006-06-05 09:11:00,70.639,70.639,70.625,70.639,12800000.0
2006-06-05 09:12:00,70.637,70.638,70.63,70.632,12800000.0
2006-06-05 09:13:00,70.631,70.647,70.631,70.647,11200000.0
2006-06-05 09:14:00,70.642,70.652,70.637,70.637,11200000.0
2006-06-05 09:15:00,70.633,70.656,70.633,70.656,11200000.0
2006-06-05 09:16:00,70.646,70.651,70.641,70.641,12800000.0
2006-06-05 09:17:00,70.64,70.64,70.631,70.637,11200000.0
2006-06-05 09:18:00,70.638,70.642,70.635,70.639,14400000.0
2006-06-05 09:19:00,70.635,70.64,70.631,70.64,12800000.0
2006-06-05 09:20:00,70.636,70.636,70.616,70.621,16400000.0
2006-06-05 09:21:00,70.62,70.625,70.615,70.625,11200000.0
2006-06-05 09:22:00,70.628,70.628,70.615,70.619,17600000.0
2006-06-05 09:23:00,70.605,70.608,70.597,70.597,12800000.0
2006-06-05 09:24:00,70.505,70.59,70.505,70.584,11200000.0
2006-06-05 09:25:00,70.568,70.572,70.564,70.564,12800000.0
2006-06-05 09:26:00,70.566,70.581,70.561,70.581,11200000.0
2006-06-05 09:27:00,70.563,70.569,70.558,70.569,11200000.0
2006-06-05 09:28:00,70.552,70.568,70.552,70.567,12800000.0
2006-06-05 09:29:00,70.55,70.55,70.539,70.539,11200000.0
2006-06-05 09:30:00,70.522,70.536,70.496,70.496,12800000.0
2006-06-05 09:31:00,70.495,70.504,70.495,70.496,12800000.0
2006-06-05 09:32:00,70.515,70.547,70.515,70.532,14400000.0
2006-06-05 09:33:00,70.577,70.602,70.577,70.602,12800000.0
2006-06-05 09:34:00,70.61,70.61,70.584,70.584,11200000.0
2006-06-05 09:35:00,70.582,70.593,70.577,70.593,12800000.0
2006-06-05 09:36:00,70.604,70.621,70.593,70.593,9600000.0
2006-06-05 09:38:00,70.59,70.616,70.59,70.615,11200000.0
2006-06-05 09:39:00,70.63,70.63,70.603,70.613,12800000.0
2006-06-05 09:41:00,70.619,70.633,70.619,70.626,11200000.0
2006-06-05 09:42:00,70.59,70.598,70.589,70.59,16000000.0
2006-06-05 09:43:00,70.592,70.592,70.571,70.579,12800000.0
2006-06-05 09:44:00,70.59,70.617,70.59,70.609,12800000.0
2006-06-05 09:45:00,70.628,70.644,70.628,70.644,12800000.0
2006-06-05 09:46:00,70.674,70.719,70.674,70.719,11200000.0
2006-06-05 09:47:00,70.738,70.757,70.738,70.748,12800000.0
2006-06-05 09:48:00,70.749,70.749,70.731,70.735,11200000.0
2006-06-05 09:49:00,70.736,70.797,70.732,70.793,12800000.0
2006-06-05 09:50:00,70.781,70.781,70.759,70.759,16000000.0
2006-06-05 09:51:00,70.755,70.766,70.755,70.758,16000000.0
2006-06-05 09:52:00,70.732,70.733,70.718,70.733,14400000.0
2006-06-05 09:53:00,70.712,70.72,70.709,70.709,12800000.0
2006-06-05 09:54:00,70.704,70.704,70.66,70.66,17600000.0
2006-06-05 09:55:00,70.656,70.685,70.656,70.684,11200000.0
2006-06-05 09:56:00,70.697,70.724,70.689,70.724,14400000.0
2006-06-05 09:57:00,70.698,70.698,70.685,70.688,17600000.0
2006-06-05 09:58:00,70.686,70.687,70.594,70.678,17600000.0
2006-06-05 09:59:00,70.688,70.711,70.688,70.697,17000000.0
2006-06-05 10:00:00,70.7,70.706,70.693,70.704,11200000.0
2006-06-05 10:01:00,70.699,70.708,70.699,70.704,12800000.0
2006-06-05 10:02:00,70.701,70.702,70.694,70.698,16000000.0
2006-06-05 10:03:00,70.697,70.706,70.689,70.697,11200000.0
2006-06-05 10:04:00,70.675,70.675,70.672,70.673,8000000.0
2006-06-05 10:05:00,70.679,70.689,70.667,70.667,14400000.0
2006-06-05 10:07:00,70.667,70.679,70.664,70.679,12800000.0
2006-06-05 10:08:00,70.676,70.68,70.668,70.673,11200000.0
2006-06-05 10:09:00,70.661,70.677,70.654,70.677,12800000.0
2006-06-05 10:10:00,70.682,70.682,70.672,70.68,17600000.0
2006-06-05 10:11:00,70.685,70.688,70.673,70.679,11200000.0
2006-06-05 10:12:00,70.675,70.675,70.646,70.67,12800000.0
2006-06-05 10:13:00,70.671,70.677,70.666,70.677,12800000.0
2006-06-05 10:14:00,70.677,70.686,70.675,70.685,11200000.0
2006-06-05 10:15:00,70.677,70.687,70.677,70.677,12800000.0
2006-06-05 10:16:00,70.689,70.728,70.689,70.726,12800000.0
2006-06-05 10:17:00,70.748,70.748,70.73,70.73,11200000.0
2006-06-05 10:18:00,70.717,70.717,70.685,70.712,10600000.0
2006-06-05 10:19:00,70.732,70.732,70.719,70.726,11200000.0
2006-06-05 10:20:00,70.726,70.726,70.709,70.712,17600000.0
2006-06-05 10:22:00,70.745,70.752,70.738,70.738,11200000.0
2006-06-05 10:23:00,70.75,70.75,70.74,70.749,11200000.0
2006-06-05 10:24:00,70.751,70.768,70.751,70.768,12800000.0
2006-06-05 10:25:00,70.774,70.779,70.764,70.779,11200000.0
2006-06-05 10:26:00,70.778,70.778,70.769,70.772,4800000.0
2006-06-05 10:27:00,70.763,70.77,70.755,70.759,11200000.0
2006-06-05 10:28:00,70.745,70.749,70.725,70.749,12800000.0
2006-06-05 10:29:00,70.752,70.757,70.751,70.751,11200000.0
2006-06-05 10:30:00,70.753,70.754,70.739,70.741,8000000.0
2006-06-05 10:31:00,70.729,70.729,70.714,70.715,12800000.0
2006-06-05 10:32:00,70.7,70.704,70.696,70.7,17600000.0
2006-06-05 10:33:00,70.692,70.709,70.692,70.709,11200000.0
2006-06-05 10:34:00,70.718,70.718,70.711,70.716,11200000.0
2006-06-05 10:35:00,70.711,70.711,70.691,70.694,11200000.0
2006-06-05 10:36:00,70.683,70.685,70.674,70.674,11200000.0
2006-06-05 10:37:00,70.678,70.703,70.595,70.694,11200000.0
2006-06-05 10:38:00,70.697,70.697,70.681,70.689,12200000.0
2006-06-05 10:39:00,70.677,70.678,70.668,70.669,11200000.0
2006-06-05 10:40:00,70.665,70.672,70.644,70.644,16000000.0
2006-06-05 10:41:00,70.654,70.669,70.654,70.669,12800000.0
2006-06-05 10:42:00,70.675,70.68,70.666,70.68,11200000.0
2006-06-05 10:43:00,70.673,70.673,70.661,70.667,10600000.0
2006-06-05 10:44:00,70.659,70.667,70.659,70.667,12800000.0
2006-06-05 10:45:00,70.661,70.668,70.661,70.663,12800000.0
2006-06-05 10:46:00,70.655,70.655,70.639,70.639,12800000.0
2006-06-05 10:47:00,70.63,70.639,70.614,70.638,12800000.0
2006-06-05 10:48:00,70.634,70.634,70.622,70.631,12800000.0
2006-06-05 10:49:00,70.635,70.656,70.635,70.656,11200000.0
2006-06-05 10:50:00,70.665,70.674,70.661,70.661,16000000.0
2006-06-05 10:52:00,70.675,70.677,70.67,70.673,11200000.0
2006-06-05 10:53:00,70.685,70.692,70.673,70.678,11200000.0
2006-06-05 10:54:00,70.685,70.697,70.678,70.697,17600000.0
2006-06-05 10:55:00,70.702,70.718,70.702,70.713,11200000.0
2006-06-05 10:56:00,70.72,70.735,70.72,70.735,17600000.0
2006-06-05 10:57:00,70.718,70.73,70.718,70.72,16000000.0
2006-06-05 10:58:00,70.7,70.7,70.597,70.68,12800000.0
2006-06-05 10:59:00,70.684,70.687,70.68,70.68,10600000.0
2006-06-05 11:00:00,70.671,70.671,70.656,70.662,12800000.0
2006-06-05 11:01:00,70.66,70.66,70.639,70.639,12200000.0
2006-06-05 11:02:00,70.628,70.628,70.618,70.624,16000000.0
2006-06-05 11:03:00,70.626,70.629,70.617,70.625,12800000.0
2006-06-05 11:04:00,70.627,70.628,70.618,70.624,14400000.0
2006-06-05 11:05:00,70.626,70.626,70.609,70.62,17600000.0
2006-06-05 11:06:00,70.619,70.619,70.608,70.613,17600000.0
2006-06-05 11:07:00,70.615,70.615,70.597,70.609,17600000.0
2006-06-05 11:08:00,70.543,70.602,70.543,70.596,11200000.0
2006-06-05 11:09:00,70.604,70.609,70.587,70.59,17600000.0
2006-06-05 11:10:00,70.591,70.609,70.591,70.603,13200000.0
2006-06-05 11:11:00,70.604,70.614,70.598,70.614,11200000.0
2006-06-05 11:12:00,70.611,70.611,70.586,70.586,17600000.0
2006-06-05 11:13:00,70.59,70.597,70.575,70.585,14400000.0
2006-06-05 11:14:00,70.585,70.594,70.585,70.588,11200000.0
2006-06-05 11:15:00,70.581,70.588,70.578,70.588,11200000.0
2006-06-05 11:18:00,70.594,70.606,70.594,70.606,12800000.0
2006-06-05 11:23:00,70.609,70.609,70.586,70.586,11200000.0
2006-06-05 11:25:00,70.583,70.585,70.547,70.547,17600000.0
2006-06-05 11:26:00,70.539,70.539,70.526,70.526,14400000.0
2006-06-05 11:27:00,70.506,70.506,70.476,70.476,11200000.0
2006-06-05 11:28:00,70.457,70.498,70.457,70.498,14400000.0
2006-06-05 11:29:00,70.503,70.51,70.496,70.51,14400000.0
2006-06-05 11:30:00,70.518,70.528,70.516,70.526,13800000.0
2006-06-05 11:31:00,70.54,70.553,70.537,70.553,11200000.0
2006-06-05 11:32:00,70.554,70.559,70.545,70.559,17600000.0
2006-06-05 11:34:00,70.563,70.563,70.553,70.553,12800000.0
2006-06-05 11:35:00,70.554,70.556,70.548,70.548,11200000.0
2006-06-05 11:36:00,70.545,70.548,70.54,70.54,12800000.0
2006-06-05 11:37:00,70.533,70.536,70.522,70.522,11200000.0
2006-06-05 11:40:00,70.52,70.532,70.52,70.532,11200000.0
2006-06-05 11:41:00,70.534,70.534,70.505,70.517,16000000.0
2006-06-05 11:42:00,70.506,70.515,70.498,70.514,17600000.0
2006-06-05 11:43:00,70.519,70.52,70.498,70.52,11200000.0
2006-06-05 11:45:00,70.519,70.52,70.512,70.515,14400000.0
2006-06-05 11:46:00,70.518,70.522,70.512,70.522,11200000.0
2006-06-05 11:47:00,70.512,70.522,70.497,70.522,17600000.0
2006-06-05 11:49:00,70.52,70.52,70.477,70.477,12800000.0
2006-06-05 11:50:00,70.481,70.494,70.481,70.494,12800000.0
2006-06-05 11:51:00,70.494,70.504,70.481,70.481,11200000.0
2006-06-05 11:52:00,70.462,70.462,70.447,70.45,11200000.0
2006-06-05 11:53:00,70.45,70.459,70.441,70.458,16000000.0
2006-06-05 11:56:00,70.453,70.458,70.449,70.45,12800000.0
2006-06-05 11:57:00,70.456,70.483,70.455,70.483,12800000.0
2006-06-05 11:58:00,70.491,70.497,70.485,70.497,11200000.0
2006-06-05 12:00:00,70.509,70.513,70.507,70.512,11200000.0
2006-06-05 12:01:00,70.51,70.512,70.503,70.503,11200000.0
2006-06-05 12:02:00,70.514,70.522,70.514,70.519,14400000.0
2006-06-05 12:03:00,70.519,70.525,70.512,70.524,11200000.0
2006-06-05 12:04:00,70.526,70.526,70.509,70.518,17600000.0
2006-06-05 12:05:00,70.513,70.513,70.504,70.507,17600000.0
2006-06-05 12:06:00,70.51,70.514,70.501,70.51,12800000.0
2006-06-05 12:07:00,70.542,70.561,70.542,70.561,11200000.0
2006-06-05 12:08:00,70.551,70.553,70.541,70.543,10600000.0
2006-06-05 12:10:00,70.535,70.535,70.521,70.524,11200000.0
2006-06-05 12:12:00,70.534,70.539,70.53,70.532,11200000.0
2006-06-05 12:13:00,70.526,70.528,70.518,70.521,11600000.0
2006-06-05 12:14:00,70.537,70.552,70.535,70.552,12800000.0
2006-06-05 12:15:00,70.559,70.563,70.558,70.561,12800000.0
2006-06-05 12:16:00,70.554,70.582,70.554,70.582,12800000.0
2006-06-05 12:17:00,70.581,70.581,70.508,70.564,17000000.0
2006-06-05 12:18:00,70.547,70.561,70.547,70.558,16000000.0
2006-06-05 12:19:00,70.566,70.573,70.555,70.571,12800000.0
2006-06-05 12:20:00,70.577,70.585,70.57,70.574,14400000.0
2006-06-05 12:23:00,70.572,70.577,70.565,70.571,13800000.0
2006-06-05 12:27:00,70.565,70.57,70.561,70.57,11200000.0
2006-06-05 12:28:00,70.569,70.577,70.564,70.577,12800000.0
2006-06-05 12:30:00,70.568,70.573,70.56,70.573,17600000.0
2006-06-05 12:31:00,70.563,70.563,70.545,70.556,12800000.0
2006-06-05 12:32:00,70.551,70.561,70.55,70.554,12800000.0
2006-06-05 12:33:00,70.571,70.581,70.569,70.57,14400000.0
2006-06-05 12:34:00,70.573,70.585,70.568,70.582,12800000.0
2006-06-05 12:35:00,70.581,70.587,70.566,70.567,11200000.0
2006-06-05 12:36:00,70.563,70.571,70.56,70.571,11200000.0
2006-06-05 12:37:00,70.568,70.576,70.558,70.566,11200000.0
2006-06-05 12:38:00,70.575,70.578,70.487,70.572,17600000.0
2006-06-05 12:40:00,70.575,70.578,70.556,70.571,16000000.0
2006-06-05 12:41:00,70.576,70.58,70.57,70.573,12800000.0
2006-06-05 12:42:00,70.576,70.577,70.57,70.572,14400000.0
2006-06-05 12:44:00,70.572,70.582,70.567,70.576,17600000.0
2006-06-05 12:45:00,70.574,70.579,70.569,70.575,16000000.0
2006-06-05 12:47:00,70.571,70.572,70.554,70.565,12800000.0
2006-06-05 12:48:00,70.567,70.588,70.565,70.588,12800000.0
2006-06-05 12:49:00,70.59,70.59,70.578,70.584,16000000.0
2006-06-05 12:50:00,70.578,70.578,70.554,70.568,14400000.0
2006-06-05 12:53:00,70.593,70.6,70.589,70.589,11200000.0
2006-06-05 12:54:00,70.588,70.588,70.573,70.573,12800000.0
2006-06-05 12:55:00,70.581,70.587,70.581,70.587,16000000.0
2006-06-05 12:57:00,70.584,70.586,70.565,70.565,11200000.0
2006-06-05 12:58:00,70.568,70.583,70.568,70.571,17600000.0
2006-06-05 12:59:00,70.566,70.603,70.566,70.601,16000000.0
2006-06-05 13:00:00,70.608,70.622,70.603,70.622,12800000.0
2006-06-05 13:01:00,70.609,70.61,70.602,70.606,14400000.0
2006-06-05 13:02:00,70.613,70.617,70.611,70.617,12800000.0
2006-06-05 13:03:00,70.619,70.619,70.595,70.609,15400000.0
2006-06-05 13:04:00,70.584,70.589,70.581,70.589,11200000.0
2006-06-05 13:05:00,70.597,70.602,70.591,70.599,12800000.0
2006-06-05 13:06:00,70.599,70.599,70.591,70.591,3200000.0
2006-06-05 13:07:00,70.594,70.594,70.572,70.572,14400000.0
2006-06-05 13:08:00,70.579,70.59,70.579,70.589,17600000.0
2006-06-05 13:11:00,70.586,70.6,70.586,70.6,11200000.0
2006-06-05 13:12:00,70.6,70.6,70.577,70.577,12800000.0
2006-06-05 13:13:00,70.598,70.613,70.598,70.61,17600000.0
2006-06-05 13:14:00,70.622,70.628,70.606,70.606,12800000.0
2006-06-05 13:15:00,70.616,70.616,70.604,70.61,12800000.0
2006-06-05 13:16:00,70.599,70.613,70.598,70.613,17600000.0
2006-06-05 13:18:00,70.602,70.613,70.598,70.606,11200000.0
2006-06-05 13:19:00,70.605,70.611,70.602,70.608,16000000.0
2006-06-05 13:20:00,70.617,70.63,70.612,70.63,9600000.0
2006-06-05 13:23:00,70.632,70.632,70.62,70.62,12800000.0
2006-06-05 13:24:00,70.63,70.631,70.573,70.631,8000000.0
2006-06-05 13:25:00,70.636,70.644,70.631,70.631,17600000.0
2006-06-05 13:26:00,70.639,70.642,70.636,70.642,17000000.0
2006-06-05 13:27:00,70.631,70.631,70.622,70.623,12800000.0
2006-06-05 13:28:00,70.622,70.63,70.531,70.63,16000000.0
2006-06-05 13:29:00,70.621,70.629,70.621,70.623,11200000.0
2006-06-05 13:31:00,70.613,70.632,70.613,70.632,10600000.0
2006-06-05 13:32:00,70.632,70.632,70.625,70.625,10600000.0
2006-06-05 13:33:00,70.624,70.632,70.624,70.627,19200000.0
2006-06-05 13:34:00,70.638,70.638,70.62,70.62,14400000.0
2006-06-05 13:35:00,70.607,70.607,70.597,70.597,36200000.0
2006-06-05 13:36:00,70.604,70.611,70.604,70.611,17600000.0
2006-06-05 13:37:00,70.615,70.616,70.613,70.614,14400000.0
2006-06-05 13:38:00,70.597,70.597,70.579,70.582,33600000.0
2006-06-05 13:39:00,70.584,70.595,70.58,70.595,14800000.0
2006-06-05 13:40:00,70.625,70.632,70.625,70.627,40000000.0
2006-06-05 13:41:00,70.628,70.638,70.625,70.638,16000000.0
2006-06-05 13:42:00,70.645,70.658,70.645,70.653,11200000.0
2006-06-05 13:43:00,70.66,70.66,70.642,70.644,27200000.0
2006-06-05 13:44:00,70.645,70.661,70.645,70.657,33600000.0
2006-06-05 13:45:00,70.651,70.661,70.649,70.651,20800000.0
2006-06-05 13:46:00,70.656,70.663,70.648,70.651,24000000.0
2006-06-05 13:47:00,70.645,70.659,70.645,70.656,12800000.0
2006-06-05 13:48:00,70.665,70.665,70.653,70.653,12800000.0
2006-06-05 13:49:00,70.658,70.664,70.655,70.655,17600000.0
2006-06-05 13:50:00,70.657,70.674,70.656,70.656,11200000.0
2006-06-05 13:51:00,70.668,70.672,70.663,70.663,24000000.0
2006-06-05 13:52:00,70.672,70.675,70.661,70.661,12800000.0
2006-06-05 13:53:00,70.667,70.671,70.663,70.663,17600000.0
2006-06-05 13:54:00,70.655,70.655,70.644,70.653,25600000.0
2006-06-05 13:55:00,70.657,70.67,70.652,70.67,14400000.0
2006-06-05 13:57:00,70.673,70.682,70.664,70.682,28200000.0
2006-06-05 13:58:00,70.685,70.691,70.684,70.684,14400000.0
2006-06-05 13:59:00,70.671,70.671,70.66,70.667,32000000.0
2006-06-05 14:00:00,70.644,70.648,70.635,70.647,48000000.0
2006-06-05 14:01:00,70.662,70.681,70.662,70.673,31400000.0
2006-06-05 14:02:00,70.66,70.663,70.653,70.663,14400000.0
2006-06-05 14:03:00,70.675,70.675,70.667,70.667,14200000.0
2006-06-05 14:04:00,70.676,70.687,70.676,70.686,11200000.0
2006-06-05 14:05:00,70.685,70.685,70.669,70.669,24000000.0
2006-06-05 14:06:00,70.652,70.656,70.644,70.654,35600000.0
2006-06-05 14:07:00,70.653,70.654,70.641,70.644,39400000.0
2006-06-05 14:08:00,70.636,70.636,70.624,70.624,16000000.0
2006-06-05 14:09:00,70.631,70.639,70.626,70.639,33600000.0
2006-06-05 14:12:00,70.617,70.618,70.602,70.602,27200000.0
2006-06-05 14:13:00,70.613,70.638,70.613,70.638,14400000.0
2006-06-05 14:14:00,70.633,70.633,70.618,70.618,12800000.0
2006-06-05 14:15:00,70.621,70.634,70.621,70.631,28800000.0
2006-06-05 14:16:00,70.631,70.639,70.624,70.624,25600000.0
2006-06-05 14:17:00,70.606,70.607,70.575,70.575,12800000.0
2006-06-05 14:18:00,70.559,70.561,70.555,70.561,16000000.0
2006-06-05 14:19:00,70.558,70.558,70.548,70.554,12800000.0
2006-06-05 14:20:00,70.55,70.55,70.535,70.542,25600000.0
2006-06-05 14:21:00,70.545,70.552,70.54,70.54,28800000.0
2006-06-05 14:22:00,70.526,70.526,70.488,70.492,11200000.0
2006-06-05 14:23:00,70.496,70.522,70.496,70.522,47400000.0
2006-06-05 14:24:00,70.532,70.532,70.499,70.51,12800000.0
2006-06-05 14:25:00,70.508,70.516,70.508,70.516,12800000.0
2006-06-05 14:26:00,70.53,70.536,70.519,70.528,12800000.0
2006-06-05 14:27:00,70.518,70.533,70.512,70.514,17000000.0
2006-06-05 14:28:00,70.511,70.524,70.505,70.513,11200000.0
2006-06-05 14:29:00,70.52,70.52,70.509,70.515,36800000.0
2006-06-05 14:30:00,70.509,70.53,70.509,70.53,21800000.0
2006-06-05 14:31:00,70.536,70.541,70.526,70.528,20800000.0
2006-06-05 14:32:00,70.535,70.539,70.525,70.539,8000000.0
2006-06-05 14:33:00,70.533,70.537,70.525,70.536,24000000.0
2006-06-05 14:34:00,70.535,70.541,70.53,70.541,12800000.0
2006-06-05 14:35:00,70.544,70.544,70.531,70.531,14400000.0
2006-06-05 14:36:00,70.538,70.545,70.535,70.539,11200000.0
2006-06-05 14:37:00,70.548,70.586,70.548,70.586,11200000.0
2006-06-05 14:38:00,70.602,70.609,70.599,70.599,56000000.0
2006-06-05 14:39:00,70.614,70.642,70.608,70.639,12800000.0
2006-06-05 14:40:00,70.627,70.633,70.617,70.62,14400000.0
2006-06-05 14:41:00,70.631,70.644,70.631,70.634,55400000.0
2006-06-05 14:42:00,70.653,70.663,70.644,70.644,12800000.0
2006-06-05 14:43:00,70.636,70.636,70.615,70.635,25600000.0
2006-06-05 14:44:00,70.643,70.643,70.637,70.643,12800000.0
2006-06-05 14:45:00,70.65,70.655,70.638,70.655,11200000.0
2006-06-05 14:46:00,70.647,70.648,70.64,70.64,11200000.0
2006-06-05 14:47:00,70.632,70.649,70.632,70.649,16000000.0
2006-06-05 14:48:00,70.656,70.662,70.649,70.652,19200000.0
2006-06-05 14:49:00,70.641,70.647,70.636,70.647,32000000.0
2006-06-05 14:50:00,70.646,70.646,70.634,70.646,28800000.0
2006-06-05 14:51:00,70.646,70.657,70.643,70.657,32400000.0
2006-06-05 14:52:00,70.657,70.663,70.648,70.663,12800000.0
2006-06-05 14:53:00,70.664,70.672,70.664,70.667,17600000.0
2006-06-05 14:54:00,70.655,70.655,70.609,70.613,12800000.0
2006-06-05 14:55:00,70.624,70.631,70.615,70.617,16000000.0
2006-06-05 14:56:00,70.61,70.616,70.588,70.588,12800000.0
2006-06-05 14:57:00,70.596,70.599,70.588,70.599,12800000.0
2006-06-05 14:58:00,70.612,70.619,70.606,70.607,17600000.0
2006-06-05 14:59:00,70.598,70.609,70.588,70.609,16000000.0
2006-06-05 15:00:00,70.602,70.608,70.581,70.581,14400000.0
2006-06-05 15:01:00,70.578,70.612,70.578,70.602,12800000.0
2006-06-05 15:02:00,70.618,70.618,70.597,70.597,27200000.0
2006-06-05 15:03:00,70.583,70.6,70.583,70.596,12800000.0
2006-06-05 15:04:00,70.598,70.607,70.595,70.606,11200000.0
2006-06-05 15:05:00,70.601,70.601,70.586,70.586,11200000.0
2006-06-05 15:06:00,70.599,70.602,70.589,70.589,11200000.0
2006-06-05 15:07:00,70.596,70.596,70.584,70.584,25600000.0
2006-06-05 15:08:00,70.563,70.563,70.544,70.544,12800000.0
2006-06-05 15:09:00,70.556,70.563,70.548,70.548,16000000.0
2006-06-05 15:10:00,70.547,70.548,70.529,70.548,12800000.0
2006-06-05 15:11:00,70.553,70.558,70.543,70.55,32000000.0
2006-06-05 15:12:00,70.539,70.546,70.533,70.546,12800000.0
2006-06-05 15:13:00,70.548,70.553,70.547,70.548,44800000.0
2006-06-05 15:14:00,70.555,70.567,70.548,70.567,35200000.0
2006-06-05 15:15:00,70.569,70.578,70.569,70.578,22400000.0
2006-06-05 15:16:00,70.56,70.57,70.555,70.557,36800000.0
2006-06-05 15:17:00,70.565,70.592,70.565,70.592,22400000.0
2006-06-05 15:18:00,70.625,70.652,70.625,70.652,21800000.0
2006-06-05 15:19:00,70.668,70.668,70.626,70.626,16000000.0
2006-06-05 15:20:00,70.615,70.615,70.581,70.581,23400000.0
2006-06-05 15:21:00,70.581,70.591,70.581,70.591,14400000.0
2006-06-05 15:22:00,70.595,70.595,70.574,70.576,12800000.0
2006-06-05 15:23:00,70.565,70.565,70.552,70.552,47400000.0
2006-06-05 15:24:00,70.54,70.541,70.533,70.537,25600000.0
2006-06-05 15:25:00,70.543,70.559,70.543,70.559,27200000.0
2006-06-05 15:26:00,70.588,70.592,70.584,70.584,39400000.0
2006-06-05 15:27:00,70.584,70.585,70.58,70.58,28800000.0
2006-06-05 15:28:00,70.581,70.586,70.58,70.583,69800000.0
2006-06-05 15:29:00,70.583,70.583,70.488,70.575,46800000.0
2006-06-05 15:30:00,70.502,70.64,70.495,70.512,115200000.0
2006-06-05 15:31:00,70.588,70.611,70.588,70.588,60800000.0
2006-06-05 15:32:00,70.557,70.558,70.538,70.558,30400000.0
2006-06-05 15:33:00,70.554,70.556,70.548,70.552,30400000.0
2006-06-05 15:34:00,70.556,70.562,70.551,70.551,22400000.0
2006-06-05 15:35:00,70.539,70.539,70.509,70.526,33600000.0
2006-06-05 15:36:00,70.539,70.549,70.539,70.548,32400000.0
2006-06-05 15:37:00,70.556,70.564,70.555,70.555,30400000.0
2006-06-05 15:38:00,70.548,70.55,70.541,70.543,59200000.0
2006-06-05 15:39:00,70.54,70.571,70.534,70.571,36800000.0
2006-06-05 15:40:00,70.58,70.58,70.556,70.562,35200000.0
2006-06-05 15:41:00,70.559,70.562,70.552,70.556,25600000.0
2006-06-05 15:42:00,70.546,70.551,70.538,70.538,43200000.0
2006-06-05 15:43:00,70.539,70.544,70.534,70.536,27200000.0
2006-06-05 15:44:00,70.523,70.536,70.523,70.535,12800000.0
2006-06-05 15:45:00,70.523,70.54,70.521,70.54,16000000.0
2006-06-05 15:46:00,70.542,70.543,70.537,70.537,14400000.0
2006-06-05 15:47:00,70.537,70.537,70.53,70.533,30400000.0
2006-06-05 15:48:00,70.537,70.541,70.532,70.532,27200000.0
2006-06-05 15:49:00,70.528,70.537,70.528,70.537,11200000.0
2006-06-05 15:50:00,70.542,70.542,70.532,70.537,11200000.0
2006-06-05 15:51:00,70.543,70.555,70.543,70.547,12800000.0
2006-06-05 15:52:00,70.54,70.543,70.516,70.519,20800000.0
2006-06-05 15:53:00,70.543,70.548,70.54,70.548,24000000.0
2006-06-05 15:54:00,70.553,70.565,70.551,70.565,28800000.0
2006-06-05 15:55:00,70.576,70.602,70.574,70.602,24000000.0
2006-06-05 15:56:00,70.589,70.597,70.577,70.592,50600000.0
2006-06-05 15:57:00,70.586,70.602,70.586,70.601,12800000.0
2006-06-05 15:58:00,70.625,70.636,70.624,70.635,19200000.0
2006-06-05 15:59:00,70.629,70.634,70.622,70.628,36800000.0
2006-06-05 16:00:00,70.617,70.645,70.617,70.644,51200000.0
2006-06-05 16:01:00,70.652,70.673,70.649,70.673,41600000.0
2006-06-05 16:02:00,70.669,70.683,70.669,70.682,11200000.0
2006-06-05 16:03:00,70.674,70.675,70.658,70.667,64000000.0
2006-06-05 16:04:00,70.617,70.651,70.617,70.636,44800000.0
2006-06-05 16:05:00,70.638,70.658,70.638,70.649,48000000.0
2006-06-05 16:06:00,70.646,70.654,70.643,70.643,34600000.0
2006-06-05 16:07:00,70.659,70.665,70.653,70.66,32000000.0
2006-06-05 16:08:00,70.642,70.675,70.642,70.675,44800000.0
2006-06-05 16:09:00,70.685,70.69,70.683,70.688,44800000.0
2006-06-05 16:10:00,70.682,70.688,70.676,70.688,41600000.0
2006-06-05 16:11:00,70.687,70.687,70.673,70.673,14400000.0
2006-06-05 16:12:00,70.683,70.688,70.679,70.686,56400000.0
2006-06-05 16:13:00,70.692,70.699,70.688,70.688,11200000.0
2006-06-05 16:14:00,70.68,70.689,70.68,70.684,49600000.0
2006-06-05 16:15:00,70.69,70.698,70.687,70.698,59200000.0
2006-06-05 16:16:00,70.689,70.701,70.689,70.692,17600000.0
2006-06-05 16:17:00,70.661,70.682,70.661,70.682,38400000.0
2006-06-05 16:18:00,70.683,70.694,70.683,70.694,11200000.0
2006-06-05 16:19:00,70.7,70.705,70.694,70.694,22400000.0
2006-06-05 16:20:00,70.701,70.701,70.682,70.682,11200000.0
2006-06-05 16:21:00,70.682,70.711,70.682,70.708,27200000.0
2006-06-05 16:22:00,70.722,70.726,70.716,70.722,41600000.0
2006-06-05 16:24:00,70.698,70.698,70.677,70.685,17600000.0
2006-06-05 16:25:00,70.689,70.689,70.673,70.687,34000000.0
2006-06-05 16:26:00,70.691,70.698,70.685,70.698,17600000.0
2006-06-05 16:27:00,70.714,70.725,70.714,70.725,35200000.0
2006-06-05 16:28:00,70.726,70.738,70.726,70.738,27200000.0
2006-06-05 16:29:00,70.752,70.763,70.752,70.763,11200000.0
2006-06-05 16:30:00,70.767,70.8,70.767,70.794,11200000.0
2006-06-05 16:31:00,70.805,70.805,70.786,70.799,41600000.0
2006-06-05 16:32:00,70.797,70.797,70.762,70.773,12800000.0
2006-06-05 16:33:00,70.776,70.786,70.773,70.773,27200000.0
2006-06-05 16:34:00,70.761,70.78,70.761,70.78,35200000.0
2006-06-05 16:35:00,70.778,70.783,70.769,70.782,52800000.0
2006-06-05 16:36:00,70.779,70.779,70.757,70.757,51200000.0
2006-06-05 16:37:00,70.745,70.771,70.745,70.771,41600000.0
2006-06-05 16:38:00,70.787,70.787,70.769,70.77,40000000.0
2006-06-05 16:39:00,70.764,70.807,70.764,70.792,34600000.0
2006-06-05 16:40:00,70.803,70.809,70.794,70.809,55800000.0
2006-06-05 16:41:00,70.81,70.817,70.8,70.817,73600000.0
2006-06-05 16:42:00,70.814,70.818,70.804,70.811,54400000.0
2006-06-05 16:43:00,70.812,70.812,70.797,70.802,17000000.0
2006-06-05 16:44:00,70.821,70.822,70.813,70.813,11200000.0
2006-06-05 16:45:00,70.79,70.797,70.786,70.788,57600000.0
2006-06-05 16:46:00,70.778,70.778,70.743,70.743,11200000.0
2006-06-05 16:47:00,70.782,70.798,70.779,70.779,70800000.0
2006-06-05 16:48:00,70.769,70.783,70.769,70.783,52800000.0
2006-06-05 16:49:00,70.781,70.786,70.777,70.781,36000000.0
2006-06-05 16:50:00,70.771,70.774,70.756,70.761,75600000.0
2006-06-05 16:51:00,70.758,70.772,70.758,70.765,32000000.0
2006-06-05 16:52:00,70.758,70.762,70.751,70.761,46800000.0
2006-06-05 16:53:00,70.77,70.77,70.744,70.754,30400000.0
2006-06-05 16:54:00,70.74,70.74,70.708,70.717,11200000.0
2006-06-05 16:55:00,70.72,70.72,70.696,70.7,27200000.0
2006-06-05 16:56:00,70.701,70.725,70.701,70.712,36200000.0
2006-06-05 16:57:00,70.694,70.696,70.657,70.657,19200000.0
2006-06-05 16:58:00,70.657,70.661,70.63,70.661,12800000.0
2006-06-05 16:59:00,70.665,70.665,70.625,70.625,51200000.0
2006-06-05 17:00:00,70.635,70.638,70.628,70.634,49600000.0
2006-06-05 17:01:00,70.637,70.645,70.634,70.644,40000000.0
2006-06-05 17:02:00,70.643,70.643,70.63,70.631,33600000.0
2006-06-05 17:03:00,70.642,70.654,70.638,70.654,44800000.0
2006-06-05 17:04:00,70.665,70.672,70.662,70.662,41000000.0
2006-06-05 17:05:00,70.656,70.664,70.653,70.66,54400000.0
2006-06-05 17:07:00,70.658,70.66,70.65,70.655,35200000.0
2006-06-05 17:08:00,70.638,70.648,70.638,70.642,68800000.0
2006-06-05 17:09:00,70.65,70.658,70.648,70.656,59200000.0
2006-06-05 17:10:00,70.665,70.675,70.665,70.668,25600000.0
2006-06-05 17:11:00,70.67,70.676,70.669,70.669,38400000.0
2006-06-05 17:12:00,70.659,70.669,70.649,70.669,25600000.0
2006-06-05 17:13:00,70.668,70.668,70.644,70.644,28800000.0
2006-06-05 17:14:00,70.646,70.646,70.641,70.642,22400000.0
2006-06-05 17:15:00,70.647,70.669,70.647,70.665,19200000.0
2006-06-05 17:16:00,70.669,70.669,70.646,70.65,17600000.0
2006-06-05 17:17:00,70.65,70.65,70.639,70.639,38400000.0
2006-06-05 17:18:00,70.641,70.657,70.641,70.657,57000000.0
2006-06-05 17:20:00,70.641,70.641,70.633,70.637,15400000.0
2006-06-05 17:21:00,70.636,70.636,70.62,70.622,28800000.0
2006-06-05 17:22:00,70.618,70.624,70.611,70.624,19200000.0
2006-06-05 17:24:00,70.63,70.63,70.613,70.622,12800000.0
2006-06-05 17:25:00,70.628,70.632,70.625,70.629,17600000.0
2006-06-05 17:26:00,70.641,70.642,70.623,70.624,12800000.0
2006-06-05 17:27:00,70.631,70.679,70.631,70.679,46400000.0
2006-06-05 17:28:00,70.696,70.706,70.694,70.705,12800000.0
2006-06-05 17:29:00,70.686,70.694,70.679,70.686,27200000.0
2006-06-05 17:30:00,70.679,70.688,70.67,70.673,17600000.0
2006-06-05 17:31:00,70.671,70.671,70.657,70.658,87200000.0
2006-06-05 17:32:00,70.654,70.654,70.638,70.638,52800000.0
2006-06-05 17:33:00,70.64,70.651,70.64,70.642,36800000.0
2006-06-05 17:34:00,70.632,70.664,70.632,70.662,64000000.0
2006-06-05 17:35:00,70.656,70.684,70.645,70.684,42600000.0
2006-06-05 17:36:00,70.666,70.666,70.644,70.644,34400000.0
2006-06-05 17:37:00,70.696,70.717,70.696,70.708,16000000.0
2006-06-05 17:38:00,70.702,70.711,70.701,70.707,35200000.0
2006-06-05 17:39:00,70.705,70.711,70.698,70.711,16000000.0
2006-06-05 17:40:00,70.708,70.708,70.677,70.69,75200000.0
2006-06-05 17:41:00,70.716,70.738,70.712,70.738,12800000.0
2006-06-05 17:42:00,70.748,70.748,70.725,70.725,4800000.0
2006-06-05 17:43:00,70.726,70.728,70.714,70.726,17600000.0
2006-06-05 17:44:00,70.727,70.747,70.725,70.747,30400000.0
2006-06-05 17:45:00,70.752,70.752,70.739,70.739,30400000.0
2006-06-05 17:47:00,70.736,70.741,70.734,70.735,57600000.0
2006-06-05 17:48:00,70.73,70.73,70.717,70.717,57600000.0
2006-06-05 17:49:00,70.733,70.736,70.726,70.729,46400000.0
2006-06-05 17:51:00,70.737,70.743,70.732,70.735,49600000.0
2006-06-05 17:52:00,70.724,70.732,70.722,70.732,44000000.0
2006-06-05 17:53:00,70.735,70.74,70.731,70.735,33600000.0
2006-06-05 17:55:00,70.73,70.73,70.715,70.715,40000000.0
2006-06-05 17:56:00,70.717,70.717,70.709,70.716,44800000.0
2006-06-05 17:57:00,70.715,70.717,70.708,70.715,36800000.0
2006-06-05 17:58:00,70.709,70.709,70.69,70.69,17600000.0
2006-06-05 18:00:00,70.691,70.694,70.689,70.694,51200000.0
2006-06-05 18:01:00,70.688,70.688,70.661,70.67,32000000.0
2006-06-05 18:02:00,70.666,70.666,70.647,70.647,24000000.0
2006-06-05 18:03:00,70.638,70.638,70.628,70.637,36200000.0
2006-06-05 18:04:00,70.639,70.657,70.639,70.657,33600000.0
2006-06-05 18:05:00,70.646,70.646,70.604,70.604,12800000.0
2006-06-05 18:06:00,70.607,70.609,70.592,70.604,29800000.0
2006-06-05 18:07:00,70.607,70.613,70.601,70.613,11200000.0
2006-06-05 18:08:00,70.602,70.607,70.599,70.601,84800000.0
2006-06-05 18:09:00,70.595,70.598,70.589,70.598,33600000.0
2006-06-05 18:10:00,70.596,70.603,70.588,70.596,16000000.0
2006-06-05 18:11:00,70.601,70.601,70.59,70.593,12800000.0
2006-06-05 18:12:00,70.585,70.592,70.585,70.591,12800000.0
2006-06-05 18:13:00,70.589,70.589,70.584,70.587,27200000.0
2006-06-05 18:14:00,70.589,70.589,70.58,70.583,19200000.0
2006-06-05 18:15:00,70.592,70.597,70.59,70.59,29800000.0
2006-06-05 18:16:00,70.591,70.606,70.59,70.606,56000000.0
2006-06-05 18:17:00,70.61,70.617,70.609,70.617,43200000.0
2006-06-05 18:18:00,70.615,70.615,70.593,70.593,30400000.0
2006-06-05 18:19:00,70.597,70.602,70.596,70.601,45800000.0
2006-06-05 18:21:00,70.606,70.615,70.604,70.605,12800000.0
2006-06-05 18:22:00,70.609,70.609,70.595,70.597,33600000.0
2006-06-05 18:23:00,70.599,70.599,70.585,70.589,46400000.0
2006-06-05 18:24:00,70.587,70.587,70.575,70.581,52800000.0
2006-06-05 18:25:00,70.583,70.593,70.575,70.593,33600000.0
2006-06-05 18:26:00,70.58,70.598,70.58,70.589,12800000.0
2006-06-05 18:27:00,70.603,70.606,70.601,70.605,33600000.0
2006-06-05 18:28:00,70.596,70.6,70.595,70.596,12800000.0
2006-06-05 18:29:00,70.596,70.607,70.595,70.607,25600000.0
2006-06-05 18:31:00,70.607,70.612,70.6,70.612,11200000.0
2006-06-05 18:32:00,70.615,70.623,70.613,70.621,70400000.0
2006-06-05 18:33:00,70.626,70.635,70.626,70.635,32000000.0
2006-06-05 18:34:00,70.635,70.642,70.635,70.637,19200000.0
2006-06-05 18:36:00,70.641,70.641,70.639,70.639,3200000.0
2006-06-05 18:37:00,70.639,70.675,70.639,70.675,36800000.0
2006-06-05 18:38:00,70.695,70.707,70.695,70.705,49600000.0
2006-06-05 18:41:00,70.709,70.72,70.708,70.715,71400000.0
2006-06-05 18:42:00,70.71,70.71,70.699,70.702,78400000.0
2006-06-05 18:43:00,70.707,70.707,70.702,70.704,49400000.0
2006-06-05 18:44:00,70.716,70.732,70.716,70.727,30400000.0
2006-06-05 18:45:00,70.734,70.734,70.717,70.727,12200000.0
2006-06-05 18:46:00,70.729,70.731,70.722,70.731,12800000.0
2006-06-05 18:47:00,70.716,70.727,70.716,70.725,13800000.0
2006-06-05 18:48:00,70.724,70.724,70.711,70.716,29200000.0
2006-06-05 18:49:00,70.71,70.71,70.696,70.699,24000000.0
2006-06-05 18:50:00,70.699,70.7,70.687,70.687,46400000.0
2006-06-05 18:51:00,70.69,70.69,70.679,70.69,12800000.0
2006-06-05 18:52:00,70.689,70.697,70.689,70.693,19200000.0
2006-06-05 18:53:00,70.69,70.698,70.688,70.693,30800000.0
2006-06-05 18:54:00,70.698,70.703,70.688,70.688,18600000.0
2006-06-05 18:56:00,70.687,70.69,70.679,70.682,16000000.0
2006-06-05 18:58:00,70.678,70.678,70.672,70.674,32000000.0
2006-06-05 18:59:00,70.674,70.679,70.673,70.679,31400000.0
2006-06-05 19:02:00,70.681,70.69,70.681,70.688,43200000.0
2006-06-05 19:03:00,70.703,70.716,70.703,70.716,14400000.0
2006-06-05 19:04:00,70.727,70.734,70.723,70.734,13800000.0
2006-06-05 19:05:00,70.749,70.758,70.749,70.756,17600000.0
2006-06-05 19:06:00,70.754,70.754,70.741,70.747,55400000.0
2006-06-05 19:08:00,70.754,70.754,70.747,70.747,22400000.0
2006-06-05 19:09:00,70.742,70.75,70.739,70.739,12800000.0
2006-06-05 19:10:00,70.74,70.743,70.736,70.738,17600000.0
2006-06-05 19:11:00,70.742,70.742,70.73,70.73,17600000.0
2006-06-05 19:12:00,70.729,70.729,70.719,70.719,24000000.0
2006-06-05 19:14:00,70.719,70.723,70.713,70.715,12800000.0
2006-06-05 19:15:00,70.719,70.719,70.701,70.71,16000000.0
2006-06-05 19:16:00,70.722,70.722,70.702,70.714,12800000.0
2006-06-05 19:17:00,70.721,70.722,70.717,70.719,14400000.0
2006-06-05 19:18:00,70.715,70.726,70.715,70.725,31400000.0
2006-06-05 19:19:00,70.727,70.729,70.72,70.724,11200000.0
2006-06-05 19:20:00,70.726,70.728,70.715,70.725,14400000.0
2006-06-05 19:21:00,70.718,70.72,70.715,70.715,17000000.0
2006-06-05 19:22:00,70.715,70.715,70.701,70.702,14400000.0
2006-06-05 19:23:00,70.704,70.717,70.693,70.717,16000000.0
2006-06-05 19:24:00,70.715,70.72,70.708,70.718,47400000.0
2006-06-05 19:25:00,70.728,70.737,70.728,70.737,12800000.0
2006-06-05 19:28:00,70.732,70.732,70.716,70.723,12800000.0
2006-06-05 19:29:00,70.719,70.72,70.71,70.71,12800000.0
2006-06-05 19:31:00,70.725,70.728,70.723,70.724,11200000.0
2006-06-05 19:32:00,70.726,70.726,70.716,70.716,11200000.0
2006-06-05 19:33:00,70.731,70.801,70.731,70.801,12800000.0
2006-06-05 19:36:00,70.804,70.804,70.779,70.779,16000000.0
2006-06-05 19:38:00,70.725,70.726,70.721,70.726,11200000.0
2006-06-05 19:40:00,70.717,70.731,70.717,70.731,11200000.0
2006-06-05 19:44:00,70.742,70.742,70.729,70.735,11200000.0
2006-06-05 19:46:00,70.731,70.737,70.731,70.733,8000000.0
2006-06-05 19:49:00,70.726,70.728,70.72,70.72,30400000.0
2006-06-05 19:50:00,70.719,70.766,70.719,70.766,12800000.0
2006-06-05 19:53:00,70.769,70.774,70.768,70.774,11200000.0
2006-06-05 19:54:00,70.772,70.772,70.768,70.768,12800000.0
2006-06-05 19:55:00,70.774,70.774,70.768,70.77,11200000.0
2006-06-05 19:58:00,70.833,70.833,70.773,70.773,10600000.0
2006-06-05 19:59:00,70.761,70.765,70.761,70.761,11200000.0
2006-06-05 20:01:00,70.762,70.767,70.761,70.762,13200000.0
2006-06-05 20:02:00,70.774,70.845,70.774,70.845,17600000.0
2006-06-05 20:03:00,70.852,70.867,70.851,70.867,15400000.0
2006-06-05 20:04:00,70.861,70.873,70.861,70.871,30400000.0
2006-06-05 20:05:00,70.879,70.879,70.871,70.876,12800000.0
2006-06-05 20:07:00,70.854,70.863,70.851,70.863,17600000.0
2006-06-05 20:08:00,70.864,70.864,70.843,70.845,38400000.0
2006-06-05 20:09:00,70.858,70.866,70.858,70.864,11200000.0
2006-06-05 20:11:00,70.863,70.871,70.86,70.863,11200000.0
2006-06-05 20:12:00,70.865,70.878,70.865,70.877,11200000.0
2006-06-05 20:13:00,70.863,70.877,70.863,70.877,11200000.0
2006-06-05 20:14:00,70.887,70.894,70.83,70.892,14400000.0
2006-06-05 20:15:00,70.903,70.914,70.897,70.914,11200000.0
2006-06-05 20:16:00,70.929,70.949,70.929,70.949,28800000.0
2006-06-05 20:17:00,70.943,70.943,70.895,70.895,33600000.0
2006-06-05 20:18:00,70.903,70.903,70.88,70.882,11200000.0
2006-06-05 20:19:00,70.865,70.865,70.85,70.85,11200000.0
2006-06-05 20:20:00,70.861,70.869,70.856,70.856,19200000.0
2006-06-05 20:21:00,70.866,70.891,70.866,70.891,12800000.0
2006-06-05 20:22:00,70.885,70.885,70.875,70.875,14800000.0
2006-06-05 20:23:00,70.87,70.879,70.862,70.866,12800000.0
2006-06-05 20:24:00,70.869,70.876,70.838,70.838,16000000.0
2006-06-05 20:25:00,70.823,70.848,70.823,70.847,11200000.0
2006-06-05 20:26:00,70.854,70.855,70.841,70.855,16000000.0
2006-06-05 20:27:00,70.862,70.869,70.845,70.865,16000000.0
2006-06-05 20:28:00,70.878,70.878,70.859,70.859,11200000.0
2006-06-05 20:29:00,70.85,70.853,70.844,70.853,12800000.0
2006-06-05 20:30:00,70.865,70.874,70.862,70.871,27200000.0
2006-06-05 20:31:00,70.875,70.875,70.86,70.867,11200000.0
2006-06-05 20:32:00,70.874,70.874,70.867,70.867,9600000.0
2006-06-05 20:33:00,70.862,70.907,70.862,70.907,12800000.0
2006-06-05 20:34:00,70.927,70.942,70.927,70.939,11200000.0
2006-06-05 20:35:00,70.92,70.92,70.887,70.887,11200000.0
2006-06-05 20:36:00,70.886,70.893,70.878,70.886,16000000.0
2006-06-05 20:37:00,70.881,70.91,70.881,70.91,8000000.0
2006-06-05 20:38:00,70.889,70.895,70.881,70.89,12800000.0
2006-06-05 20:39:00,70.911,70.922,70.911,70.915,11200000.0
2006-06-05 20:40:00,70.91,70.91,70.891,70.898,11200000.0
2006-06-05 20:41:00,70.91,70.919,70.91,70.913,14400000.0
2006-06-05 20:42:00,70.923,70.927,70.915,70.917,11200000.0
2006-06-05 20:43:00,70.936,70.97,70.936,70.964,14400000.0
2006-06-05 20:44:00,70.97,70.97,70.954,70.954,6400000.0
2006-06-05 20:45:00,70.961,70.966,70.948,70.948,12800000.0
2006-06-05 20:46:00,70.953,70.958,70.952,70.952,14400000.0
2006-06-05 20:47:00,70.954,70.97,70.954,70.969,12800000.0
2006-06-05 20:48:00,70.951,70.954,70.926,70.926,17600000.0
2006-06-05 20:49:00,70.919,70.952,70.919,70.952,8000000.0
2006-06-05 20:50:00,70.949,70.968,70.944,70.968,14400000.0
2006-06-05 20:51:00,70.954,70.954,70.932,70.932,28800000.0
2006-06-05 20:52:00,70.949,70.968,70.949,70.963,10600000.0
2006-06-05 20:53:00,70.984,70.984,70.967,70.967,16000000.0
2006-06-05 20:54:00,70.969,70.981,70.969,70.976,14400000.0
2006-06-05 20:55:00,70.967,70.992,70.967,70.984,11200000.0
2006-06-05 20:56:00,70.974,70.974,70.964,70.964,8000000.0
2006-06-05 20:57:00,70.949,70.972,70.949,70.972,12800000.0
2006-06-05 20:58:00,70.968,70.968,70.931,70.931,10600000.0
2006-06-05 20:59:00,70.905,70.917,70.905,70.917,11200000.0
2006-06-05 21:00:00,70.927,70.927,70.913,70.925,17600000.0
2006-06-05 21:01:00,70.919,70.932,70.91,70.932,11200000.0
2006-06-05 21:02:00,70.931,70.932,70.926,70.928,16000000.0
2006-06-05 21:03:00,70.932,70.935,70.928,70.929,11200000.0
2006-06-05 21:04:00,70.932,70.954,70.932,70.954,16000000.0
2006-06-05 21:05:00,70.956,70.96,70.925,70.944,12800000.0
2006-06-05 21:06:00,70.937,70.957,70.937,70.948,12200000.0
2006-06-05 21:08:00,70.951,70.951,70.942,70.944,16000000.0
2006-06-05 21:10:00,70.934,70.936,70.934,70.936,3200000.0
2006-06-05 21:11:00,70.938,70.944,70.924,70.944,12800000.0
2006-06-05 21:12:00,70.935,70.935,70.929,70.935,12800000.0
2006-06-05 21:13:00,70.943,70.952,70.931,70.944,16000000.0
2006-06-05 21:14:00,70.954,70.966,70.942,70.966,12800000.0
2006-06-05 21:17:00,70.96,70.965,70.956,70.957,12800000.0
2006-06-05 21:18:00,70.96,70.964,70.872,70.964,12800000.0
2006-06-05 21:19:00,70.968,70.972,70.961,70.969,17600000.0
2006-06-05 21:20:00,70.955,70.973,70.955,70.963,13800000.0
2006-06-05 21:21:00,70.966,70.972,70.965,70.965,11200000.0
2006-06-05 21:22:00,70.979,70.98,70.971,70.975,12800000.0
2006-06-05 21:23:00,70.964,70.975,70.964,70.972,11200000.0
2006-06-05 21:24:00,70.974,70.979,70.968,70.968,11200000.0
2006-06-05 21:25:00,70.975,70.977,70.969,70.97,11200000.0
2006-06-05 21:26:00,70.978,70.985,70.977,70.985,11200000.0
2006-06-05 21:27:00,70.987,70.987,70.985,70.987,6400000.0
2006-06-05 21:30:00,70.989,70.989,70.979,70.982,12800000.0
2006-06-05 21:33:00,70.964,70.979,70.964,70.978,10600000.0
2006-06-05 21:35:00,70.976,70.976,70.961,70.961,12800000.0
2006-06-05 21:37:00,70.951,70.967,70.951,70.965,16000000.0
2006-06-05 21:39:00,70.968,70.968,70.965,70.965,3200000.0
2006-06-05 21:40:00,70.973,70.977,70.967,70.973,11200000.0
2006-06-05 21:41:00,70.973,70.98,70.967,70.967,12800000.0
2006-06-05 21:42:00,70.982,70.987,70.963,70.982,14400000.0
2006-06-05 21:43:00,70.981,70.987,70.974,70.974,14400000.0
2006-06-05 21:44:00,70.975,70.979,70.967,70.97,12800000.0
2006-06-05 21:45:00,70.962,70.965,70.955,70.959,17600000.0
2006-06-05 21:47:00,70.958,70.966,70.958,70.963,11200000.0
2006-06-05 21:48:00,70.963,70.969,70.955,70.968,16000000.0
2006-06-05 21:51:00,70.983,70.983,70.974,70.974,17600000.0
2006-06-05 21:52:00,70.973,70.973,70.968,70.968,3200000.0
2006-06-05 21:53:00,70.97,70.972,70.967,70.97,11200000.0
2006-06-05 21:54:00,70.97,70.97,70.959,70.96,11200000.0
2006-06-05 21:56:00,70.967,70.975,70.967,70.967,12800000.0
2006-06-05 21:59:00,70.967,70.989,70.962,70.983,12800000.0
2006-06-05 22:02:00,70.984,70.985,70.977,70.979,16000000.0
2006-06-05 22:03:00,70.97,70.971,70.965,70.965,17600000.0
2006-06-05 22:04:00,70.976,70.99,70.976,70.99,16000000.0
2006-06-05 22:05:00,70.987,70.988,70.976,70.976,11200000.0
2006-06-05 22:06:00,70.989,70.995,70.989,70.99,11200000.0
2006-06-05 22:07:00,70.982,70.983,70.979,70.982,16000000.0
2006-06-05 22:08:00,70.979,70.989,70.97,70.989,16000000.0
2006-06-05 22:09:00,70.978,70.98,70.97,70.976,12800000.0
2006-06-05 22:11:00,70.977,70.98,70.974,70.98,8000000.0
2006-06-05 22:12:00,70.984,70.984,70.979,70.98,12800000.0
2006-06-05 22:13:00,70.966,70.993,70.965,70.993,12800000.0
2006-06-05 22:14:00,70.997,71.012,70.997,71.011,12800000.0
2006-06-05 22:15:00,71.011,71.019,71.007,71.011,14400000.0
2006-06-05 22:17:00,71.006,71.006,70.994,70.994,12800000.0
2006-06-05 22:18:00,70.987,70.987,70.981,70.985,15400000.0
2006-06-05 22:20:00,70.978,70.99,70.978,70.982,12800000.0
2006-06-05 22:22:00,70.98,70.984,70.979,70.984,6400000.0
2006-06-05 22:25:00,70.994,71.002,70.992,70.998,9600000.0
2006-06-05 22:26:00,71.005,71.024,71.005,71.02,17600000.0
2006-06-05 22:28:00,71.009,71.028,71.009,71.025,12800000.0
2006-06-05 22:29:00,71.033,71.054,71.033,71.054,16000000.0
2006-06-05 22:30:00,71.058,71.058,71.039,71.039,17600000.0
2006-06-05 22:31:00,71.03,71.03,71.018,71.02,12800000.0
2006-06-05 22:32:00,71.026,71.037,70.972,71.036,11200000.0
2006-06-05 22:33:00,71.026,71.026,71.015,71.022,11200000.0
2006-06-05 22:35:00,71.022,71.028,71.019,71.023,12800000.0
2006-06-05 22:36:00,71.027,71.03,71.019,71.026,18000000.0
2006-06-05 22:37:00,71.009,71.013,71.007,71.007,25600000.0
2006-06-05 22:38:00,71.019,71.02,71.009,71.018,17600000.0
2006-06-05 22:39:00,71.013,71.025,71.013,71.025,12800000.0
2006-06-05 22:40:00,71.017,71.021,71.014,71.016,11200000.0
2006-06-05 22:41:00,71.011,71.015,71.006,71.015,11200000.0
2006-06-05 22:42:00,71.009,71.009,70.99,70.99,17000000.0
2006-06-05 22:43:00,70.988,71.0,70.988,70.997,16000000.0
2006-06-05 22:45:00,70.991,71.0,70.987,70.994,16000000.0
2006-06-05 22:46:00,71.006,71.008,71.0,71.007,11200000.0
2006-06-05 22:47:00,70.999,71.013,70.999,71.007,17000000.0
2006-06-05 22:48:00,71.017,71.02,71.017,71.017,8000000.0
2006-06-05 22:49:00,71.008,71.016,71.007,71.016,12800000.0
2006-06-05 22:50:00,71.028,71.028,71.014,71.015,11200000.0
2006-06-05 22:51:00,71.024,71.027,71.024,71.027,11200000.0
2006-06-05 22:52:00,71.02,71.029,71.02,71.029,11200000.0
2006-06-05 22:54:00,71.03,71.035,71.021,71.035,11600000.0
2006-06-05 22:55:00,71.027,71.039,71.027,71.035,13200000.0
2006-06-05 22:56:00,71.031,71.032,71.026,71.03,17600000.0
2006-06-05 22:57:00,71.022,71.027,71.02,71.021,17600000.0
2006-06-05 23:28:00,71.023,71.029,71.021,71.025,12800000.0
2006-06-05 23:29:00,71.015,71.023,70.956,71.004,10600000.0
2006-06-05 23:30:00,70.993,70.993,70.799,70.799,14400000.0
2006-06-05 23:31:00,70.781,70.782,70.773,70.773,12800000.0
2006-06-05 23:32:00,70.765,70.776,70.765,70.768,17600000.0
2006-06-05 23:33:00,70.745,70.745,70.727,70.727,12800000.0
2006-06-05 23:34:00,70.746,70.759,70.746,70.759,16000000.0
2006-06-05 23:35:00,70.756,70.779,70.756,70.779,16000000.0
2006-06-05 23:36:00,70.789,70.801,70.782,70.782,12800000.0
2006-06-05 23:38:00,70.755,70.764,70.755,70.761,11200000.0
2006-06-05 23:40:00,70.761,70.761,70.74,70.747,35200000.0
2006-06-05 23:42:00,70.754,70.754,70.745,70.745,4800000.0
2006-06-05 23:43:00,70.749,70.755,70.743,70.746,11200000.0
2006-06-05 23:44:00,70.747,70.754,70.747,70.752,16000000.0
2006-06-05 23:45:00,70.747,70.757,70.741,70.757,11600000.0
2006-06-05 23:46:00,70.754,70.759,70.748,70.751,17600000.0
2006-06-05 23:47:00,70.759,70.759,70.75,70.754,12800000.0
2006-06-05 23:49:00,70.756,70.758,70.746,70.754,12800000.0
2006-06-05 23:50:00,70.752,70.773,70.752,70.773,11200000.0
2006-06-05 23:51:00,70.768,70.768,70.726,70.735,12800000.0
2006-06-05 23:57:00,70.707,70.71,70.704,70.708,16000000.0
2006-06-05 23:58:00,70.712,70.715,70.697,70.712,11200000.0
2006-06-06 00:04:00,70.698,70.718,70.698,70.713,11200000.0
2006-06-06 00:05:00,70.708,70.725,70.702,70.718,11200000.0
2006-06-06 00:06:00,70.736,70.74,70.732,70.736,11200000.0
2006-06-06 00:07:00,70.737,70.74,70.735,70.735,8000000.0
2006-06-06 00:08:00,70.747,70.757,70.735,70.757,12800000.0
2006-06-06 00:09:00,70.746,70.75,70.728,70.742,10600000.0
2006-06-06 00:10:00,70.774,70.78,70.77,70.78,12800000.0
2006-06-06 00:11:00,70.802,70.807,70.799,70.805,12800000.0
2006-06-06 00:13:00,70.797,70.797,70.785,70.785,11200000.0
2006-06-06 00:17:00,70.789,70.79,70.773,70.787,16000000.0
2006-06-06 00:18:00,70.799,70.804,70.798,70.799,9600000.0
2006-06-06 00:19:00,70.798,70.806,70.797,70.797,12800000.0
2006-06-06 00:20:00,70.783,70.792,70.783,70.789,17600000.0
2006-06-06 00:21:00,70.811,70.817,70.804,70.817,12800000.0
2006-06-06 00:22:00,70.808,70.828,70.808,70.812,17600000.0
2006-06-06 00:30:00,70.831,70.839,70.831,70.839,8000000.0
2006-06-06 00:31:00,70.852,70.864,70.852,70.864,12800000.0
2006-06-06 00:32:00,70.856,70.885,70.856,70.885,12800000.0
2006-06-06 00:33:00,70.88,70.88,70.872,70.874,12800000.0
2006-06-06 00:34:00,70.873,70.881,70.87,70.881,18600000.0
2006-06-06 00:35:00,70.873,70.874,70.863,70.863,12800000.0
2006-06-06 00:36:00,70.888,70.92,70.888,70.92,12800000.0
2006-06-06 00:37:00,70.904,70.907,70.894,70.907,12800000.0
2006-06-06 00:38:00,70.9,70.9,70.878,70.878,12200000.0
2006-06-06 00:39:00,70.869,70.89,70.869,70.886,17600000.0
2006-06-06 00:40:00,70.901,70.919,70.901,70.919,8000000.0
2006-06-06 00:42:00,70.918,70.933,70.91,70.918,12800000.0
2006-06-06 00:43:00,70.906,70.921,70.906,70.918,16000000.0
2006-06-06 00:44:00,70.93,70.939,70.915,70.939,17600000.0
2006-06-06 00:45:00,70.929,70.931,70.908,70.908,13200000.0
2006-06-06 00:46:00,70.917,70.947,70.917,70.946,14400000.0
2006-06-06 00:47:00,70.948,70.948,70.937,70.94,12800000.0
2006-06-06 00:48:00,70.936,70.948,70.933,70.933,12800000.0
2006-06-06 00:49:00,70.938,70.939,70.933,70.933,11600000.0
2006-06-06 00:50:00,70.941,70.946,70.941,70.943,12800000.0
2006-06-06 00:51:00,70.939,70.939,70.913,70.935,11200000.0
2006-06-06 00:52:00,70.931,70.948,70.931,70.936,11200000.0
2006-06-06 00:53:00,70.946,70.954,70.946,70.954,11200000.0
2006-06-06 00:54:00,70.94,70.941,70.915,70.915,17600000.0
2006-06-06 00:55:00,70.893,70.895,70.887,70.895,12800000.0
2006-06-06 00:56:00,70.896,70.9,70.892,70.898,12800000.0
2006-06-06 00:57:00,70.906,70.917,70.906,70.911,12800000.0
2006-06-06 00:58:00,70.913,70.926,70.911,70.926,12800000.0
2006-06-06 00:59:00,70.922,70.933,70.918,70.923,11200000.0
2006-06-06 01:00:00,70.923,70.948,70.923,70.946,16000000.0
2006-06-06 01:03:00,70.943,70.962,70.943,70.962,10600000.0
2006-06-06 01:04:00,70.973,70.975,70.963,70.963,12200000.0
2006-06-06 01:05:00,70.975,70.975,70.954,70.967,11200000.0
2006-06-06 01:06:00,70.968,70.971,70.908,70.968,12800000.0
2006-06-06 01:07:00,70.969,70.969,70.95,70.95,12800000.0
2006-06-06 01:08:00,70.951,70.951,70.93,70.93,16000000.0
2006-06-06 01:10:00,70.934,70.937,70.929,70.937,16000000.0
2006-06-06 01:11:00,70.935,70.937,70.933,70.933,11200000.0
2006-06-06 01:12:00,70.937,70.937,70.929,70.935,16000000.0
2006-06-06 01:13:00,70.942,70.952,70.937,70.952,8000000.0
2006-06-06 01:14:00,70.956,70.97,70.956,70.969,16000000.0
2006-06-06 01:15:00,70.965,70.971,70.96,70.97,12800000.0
2006-06-06 01:16:00,70.97,70.973,70.965,70.967,25600000.0
2006-06-06 01:17:00,70.964,70.969,70.955,70.965,11200000.0
2006-06-06 01:18:00,70.969,70.969,70.957,70.959,12800000.0
2006-06-06 01:19:00,70.954,70.96,70.944,70.951,16000000.0
2006-06-06 01:20:00,70.941,70.957,70.941,70.957,11200000.0
2006-06-06 01:21:00,70.961,70.961,70.944,70.944,12800000.0
2006-06-06 01:22:00,70.944,70.944,70.933,70.942,12200000.0
2006-06-06 01:24:00,70.947,70.971,70.947,70.971,12800000.0
2006-06-06 01:25:00,70.959,70.959,70.943,70.954,12800000.0
2006-06-06 01:26:00,70.954,70.954,70.94,70.94,11200000.0
2006-06-06 01:27:00,70.942,70.945,70.936,70.945,12800000.0
2006-06-06 01:28:00,70.95,70.956,70.945,70.945,17000000.0
2006-06-06 01:29:00,70.942,70.942,70.915,70.921,17600000.0
2006-06-06 01:30:00,70.939,70.955,70.939,70.951,11200000.0
2006-06-06 01:31:00,70.955,70.964,70.951,70.964,11200000.0
2006-06-06 01:32:00,70.974,70.975,70.956,70.956,12800000.0
2006-06-06 01:33:00,70.944,70.952,70.936,70.952,11200000.0
2006-06-06 01:35:00,70.941,70.948,70.934,70.948,14400000.0
2006-06-06 01:36:00,70.956,70.962,70.936,70.936,11200000.0
2006-06-06 01:37:00,70.957,70.971,70.951,70.971,14400000.0
2006-06-06 01:38:00,70.979,70.987,70.97,70.983,18000000.0
2006-06-06 01:39:00,70.98,70.987,70.979,70.98,14400000.0
2006-06-06 01:40:00,70.976,70.986,70.971,70.986,11200000.0
2006-06-06 01:41:00,70.992,70.997,70.988,70.997,12800000.0
2006-06-06 01:42:00,71.001,71.002,70.992,70.993,11200000.0
2006-06-06 01:43:00,70.996,70.996,70.985,70.989,11200000.0
2006-06-06 01:44:00,70.982,70.982,70.97,70.979,12800000.0
2006-06-06 01:45:00,70.987,71.005,70.987,70.993,16000000.0
2006-06-06 01:46:00,70.985,71.01,70.985,71.005,16000000.0
2006-06-06 01:47:00,71.005,71.021,71.003,71.019,14400000.0
2006-06-06 01:49:00,71.004,71.004,70.982,70.982,16000000.0
2006-06-06 01:50:00,70.979,70.979,70.971,70.978,14400000.0
2006-06-06 01:51:00,70.96,70.965,70.96,70.961,11600000.0
2006-06-06 01:53:00,70.962,70.965,70.955,70.955,14400000.0
2006-06-06 01:55:00,70.967,70.968,70.956,70.956,12800000.0
2006-06-06 01:57:00,70.941,70.941,70.926,70.93,11200000.0
2006-06-06 01:58:00,70.925,70.925,70.913,70.913,11200000.0
2006-06-06 01:59:00,70.895,70.895,70.8,70.88,13800000.0
2006-06-06 02:00:00,70.901,70.901,70.894,70.899,11200000.0
2006-06-06 02:01:00,70.9,70.91,70.895,70.91,17600000.0
2006-06-06 02:02:00,70.916,70.916,70.905,70.905,12800000.0
2006-06-06 02:03:00,70.897,70.906,70.893,70.898,16000000.0
2006-06-06 02:04:00,70.907,70.907,70.895,70.9,13200000.0
2006-06-06 02:05:00,70.912,70.917,70.906,70.908,12800000.0
2006-06-06 02:06:00,70.908,70.925,70.908,70.925,12800000.0
2006-06-06 02:07:00,70.925,70.931,70.914,70.914,12800000.0
2006-06-06 02:08:00,70.904,70.916,70.902,70.908,17600000.0
2006-06-06 02:09:00,70.921,70.923,70.913,70.923,16000000.0
2006-06-06 02:12:00,70.904,70.909,70.9,70.903,11200000.0
2006-06-06 02:13:00,70.902,70.912,70.901,70.91,11200000.0
2006-06-06 02:14:00,70.909,70.909,70.89,70.89,11200000.0
2006-06-06 02:15:00,70.893,70.907,70.893,70.902,11200000.0
2006-06-06 02:16:00,70.905,70.915,70.848,70.915,9600000.0
2006-06-06 02:17:00,70.914,70.918,70.905,70.905,11200000.0
2006-06-06 02:18:00,70.913,70.916,70.906,70.916,12800000.0
2006-06-06 02:22:00,70.921,70.927,70.916,70.926,12800000.0
2006-06-06 02:24:00,70.909,70.923,70.829,70.918,11200000.0
2006-06-06 02:25:00,70.915,70.932,70.915,70.922,17600000.0
2006-06-06 02:26:00,70.908,70.911,70.897,70.905,17600000.0
2006-06-06 02:28:00,70.883,70.889,70.872,70.884,14400000.0
2006-06-06 02:29:00,70.887,70.892,70.884,70.89,11200000.0
2006-06-06 02:30:00,70.889,70.892,70.887,70.887,11200000.0
2006-06-06 02:31:00,70.887,70.887,70.871,70.878,17600000.0
2006-06-06 02:33:00,70.87,70.892,70.867,70.892,11200000.0
2006-06-06 02:34:00,70.886,70.89,70.881,70.89,14400000.0
2006-06-06 02:35:00,70.902,70.904,70.896,70.9,12800000.0
2006-06-06 02:36:00,70.906,70.917,70.906,70.915,12800000.0
2006-06-06 02:37:00,70.924,70.924,70.908,70.908,12800000.0
2006-06-06 02:38:00,70.916,70.916,70.884,70.884,12800000.0
2006-06-06 02:39:00,70.89,70.89,70.877,70.877,16000000.0
2006-06-06 02:40:00,70.896,70.896,70.884,70.888,12800000.0
2006-06-06 02:41:00,70.89,70.903,70.889,70.903,11200000.0
2006-06-06 02:42:00,70.902,70.902,70.894,70.894,12800000.0
2006-06-06 02:43:00,70.897,70.911,70.897,70.903,11200000.0
2006-06-06 02:45:00,70.894,70.894,70.884,70.884,11200000.0
2006-06-06 02:46:00,70.885,70.891,70.884,70.891,12800000.0
2006-06-06 02:47:00,70.89,70.89,70.881,70.885,12800000.0
2006-06-06 02:48:00,70.894,70.894,70.887,70.891,14400000.0
2006-06-06 02:49:00,70.898,70.898,70.889,70.895,17600000.0
2006-06-06 02:50:00,70.889,70.889,70.866,70.866,11200000.0
2006-06-06 02:52:00,70.865,70.866,70.798,70.854,11200000.0
2006-06-06 02:53:00,70.856,70.862,70.852,70.855,11200000.0
2006-06-06 02:54:00,70.793,70.911,70.793,70.871,11200000.0
2006-06-06 02:55:00,70.857,70.87,70.857,70.87,11200000.0
2006-06-06 02:56:00,70.88,70.88,70.858,70.87,11200000.0
2006-06-06 02:57:00,70.872,70.872,70.856,70.867,11200000.0
2006-06-06 02:58:00,70.865,70.871,70.848,70.852,8000000.0
2006-06-06 02:59:00,70.848,70.862,70.842,70.842,11200000.0
2006-06-06 03:00:00,70.848,70.89,70.783,70.783,10600000.0
2006-06-06 03:02:00,70.863,70.866,70.863,70.865,11200000.0
2006-06-06 03:03:00,70.851,70.851,70.839,70.848,14400000.0
2006-06-06 03:04:00,70.844,70.854,70.84,70.854,11200000.0
2006-06-06 03:05:00,70.85,70.85,70.831,70.832,16000000.0
2006-06-06 03:06:00,70.822,70.822,70.797,70.808,14800000.0
2006-06-06 03:07:00,70.806,70.81,70.794,70.794,14400000.0
2006-06-06 03:08:00,70.791,70.801,70.779,70.794,11200000.0
2006-06-06 03:10:00,70.806,70.807,70.796,70.804,16000000.0
2006-06-06 03:11:00,70.801,70.814,70.801,70.804,11200000.0
2006-06-06 03:12:00,70.8,70.808,70.786,70.786,18000000.0
2006-06-06 03:13:00,70.808,70.823,70.808,70.811,16000000.0
2006-06-06 03:15:00,70.817,70.817,70.81,70.81,17600000.0
2006-06-06 03:16:00,70.802,70.809,70.798,70.804,14400000.0
2006-06-06 03:17:00,70.804,70.811,70.794,70.809,11200000.0
2006-06-06 03:18:00,70.798,70.806,70.795,70.801,13200000.0
2006-06-06 03:19:00,70.8,70.8,70.789,70.789,12800000.0
2006-06-06 03:20:00,70.787,70.792,70.779,70.782,12800000.0
2006-06-06 03:21:00,70.786,70.8,70.771,70.8,14400000.0
2006-06-06 03:22:00,70.813,70.823,70.813,70.823,11200000.0
2006-06-06 03:23:00,70.827,70.827,70.811,70.819,9600000.0
2006-06-06 03:24:00,70.823,70.826,70.819,70.819,9600000.0
2006-06-06 03:25:00,70.811,70.811,70.788,70.788,17600000.0
2006-06-06 03:26:00,70.793,70.793,70.755,70.755,12800000.0
2006-06-06 03:28:00,70.784,70.784,70.769,70.769,11200000.0
2006-06-06 03:29:00,70.763,70.776,70.755,70.776,12800000.0
2006-06-06 03:30:00,70.784,70.789,70.72,70.783,17600000.0
2006-06-06 03:31:00,70.784,70.784,70.765,70.769,12800000.0
2006-06-06 03:32:00,70.748,70.748,70.733,70.733,8000000.0
2006-06-06 03:34:00,70.734,70.744,70.733,70.744,11200000.0
2006-06-06 03:36:00,70.759,70.784,70.759,70.784,11200000.0
2006-06-06 03:37:00,70.775,70.791,70.774,70.791,17000000.0
2006-06-06 03:38:00,70.782,70.801,70.782,70.793,12800000.0
2006-06-06 03:39:00,70.786,70.795,70.731,70.786,14400000.0
2006-06-06 03:40:00,70.78,70.791,70.776,70.791,12800000.0
2006-06-06 03:41:00,70.784,70.789,70.783,70.785,11200000.0
2006-06-06 03:42:00,70.786,70.792,70.784,70.786,12800000.0
2006-06-06 03:43:00,70.789,70.801,70.78,70.801,11200000.0
2006-06-06 03:44:00,70.789,70.798,70.783,70.79,12800000.0
2006-06-06 03:45:00,70.781,70.785,70.773,70.773,11200000.0
2006-06-06 03:46:00,70.781,70.781,70.777,70.78,11200000.0
2006-06-06 03:47:00,70.783,70.783,70.771,70.771,11200000.0
2006-06-06 03:48:00,70.768,70.768,70.733,70.733,11200000.0
2006-06-06 03:49:00,70.74,70.761,70.74,70.755,16000000.0
2006-06-06 03:51:00,70.756,70.756,70.739,70.743,8000000.0
2006-06-06 03:53:00,70.738,70.741,70.737,70.741,9600000.0
2006-06-06 03:54:00,70.743,70.743,70.733,70.743,14400000.0
2006-06-06 03:55:00,70.739,70.74,70.724,70.735,14400000.0
2006-06-06 03:56:00,70.731,70.731,70.721,70.727,12800000.0
2006-06-06 03:57:00,70.716,70.716,70.705,70.712,12800000.0
2006-06-06 03:59:00,70.699,70.703,70.696,70.701,12800000.0
2006-06-06 04:01:00,70.701,70.701,70.692,70.699,11200000.0
2006-06-06 04:03:00,70.699,70.704,70.696,70.698,12800000.0
2006-06-06 04:04:00,70.697,70.705,70.693,70.694,12800000.0
2006-06-06 04:05:00,70.702,70.712,70.702,70.712,11600000.0
2006-06-06 04:08:00,70.705,70.706,70.701,70.704,11200000.0
2006-06-06 04:09:00,70.702,70.711,70.698,70.711,11200000.0
2006-06-06 04:10:00,70.705,70.706,70.694,70.706,14400000.0
2006-06-06 04:12:00,70.723,70.73,70.721,70.721,8000000.0
2006-06-06 04:13:00,70.719,70.719,70.711,70.716,11200000.0
2006-06-06 04:14:00,70.726,70.728,70.723,70.723,11200000.0
2006-06-06 04:15:00,70.728,70.731,70.724,70.731,12800000.0
2006-06-06 04:16:00,70.727,70.727,70.717,70.717,11200000.0
2006-06-06 04:17:00,70.722,70.726,70.718,70.726,14400000.0
2006-06-06 04:18:00,70.73,70.73,70.715,70.717,12800000.0
2006-06-06 04:19:00,70.712,70.73,70.705,70.73,12800000.0
2006-06-06 04:20:00,70.732,70.733,70.642,70.733,11200000.0
2006-06-06 04:21:00,70.728,70.728,70.716,70.716,11200000.0
2006-06-06 04:22:00,70.713,70.724,70.708,70.721,16000000.0
2006-06-06 04:24:00,70.724,70.728,70.72,70.723,12800000.0
2006-06-06 04:25:00,70.721,70.721,70.708,70.72,14400000.0
2006-06-06 04:26:00,70.714,70.714,70.706,70.708,14400000.0
2006-06-06 04:27:00,70.71,70.723,70.701,70.723,9600000.0
2006-06-06 04:28:00,70.717,70.728,70.714,70.728,10600000.0
2006-06-06 04:30:00,70.726,70.736,70.719,70.719,12800000.0
2006-06-06 04:31:00,70.73,70.737,70.721,70.737,12800000.0
2006-06-06 04:33:00,70.738,70.741,70.731,70.739,16000000.0
2006-06-06 04:34:00,70.734,70.734,70.72,70.72,12800000.0
2006-06-06 04:35:00,70.712,70.712,70.678,70.678,12800000.0
2006-06-06 04:36:00,70.678,70.682,70.663,70.679,12800000.0
2006-06-06 04:37:00,70.679,70.689,70.675,70.681,12800000.0
2006-06-06 04:38:00,70.677,70.679,70.669,70.671,9600000.0
2006-06-06 04:39:00,70.672,70.689,70.668,70.686,12800000.0
2006-06-06 04:40:00,70.692,70.692,70.686,70.69,11200000.0
2006-06-06 04:41:00,70.689,70.69,70.676,70.68,11200000.0
2006-06-06 04:43:00,70.677,70.696,70.677,70.696,12800000.0
2006-06-06 04:44:00,70.685,70.685,70.662,70.662,9600000.0
2006-06-06 04:45:00,70.665,70.666,70.651,70.651,12800000.0
2006-06-06 04:46:00,70.641,70.641,70.613,70.613,14400000.0
2006-06-06 04:47:00,70.604,70.604,70.593,70.599,12800000.0
2006-06-06 04:48:00,70.611,70.623,70.61,70.61,12800000.0
2006-06-06 04:49:00,70.598,70.621,70.598,70.6,11200000.0
2006-06-06 04:50:00,70.606,70.611,70.606,70.61,11200000.0
2006-06-06 04:51:00,70.624,70.642,70.543,70.642,14400000.0
2006-06-06 04:52:00,70.642,70.642,70.631,70.631,11200000.0
2006-06-06 04:53:00,70.62,70.63,70.62,70.625,9600000.0
2006-06-06 04:54:00,70.625,70.633,70.625,70.627,12800000.0
2006-06-06 04:55:00,70.628,70.633,70.627,70.633,11600000.0
2006-06-06 04:56:00,70.631,70.631,70.62,70.623,17600000.0
2006-06-06 04:57:00,70.625,70.625,70.602,70.611,11200000.0
2006-06-06 04:58:00,70.618,70.623,70.614,70.614,8000000.0
2006-06-06 05:01:00,70.61,70.619,70.604,70.619,14400000.0
2006-06-06 05:02:00,70.62,70.62,70.605,70.605,14400000.0
2006-06-06 05:03:00,70.592,70.608,70.585,70.604,12800000.0
2006-06-06 05:04:00,70.62,70.628,70.619,70.628,8000000.0
2006-06-06 05:05:00,70.622,70.637,70.622,70.637,11200000.0
2006-06-06 05:06:00,70.627,70.632,70.622,70.631,11200000.0
2006-06-06 05:07:00,70.614,70.638,70.614,70.632,14400000.0
2006-06-06 05:08:00,70.64,70.652,70.626,70.652,11200000.0
2006-06-06 05:09:00,70.649,70.65,70.639,70.639,17600000.0
2006-06-06 05:10:00,70.646,70.651,70.623,70.651,12800000.0
2006-06-06 05:11:00,70.643,70.643,70.621,70.621,12800000.0
2006-06-06 05:12:00,70.629,70.636,70.624,70.634,12800000.0
2006-06-06 05:13:00,70.651,70.671,70.651,70.671,12800000.0
2006-06-06 05:14:00,70.674,70.674,70.67,70.67,14400000.0
2006-06-06 05:16:00,70.676,70.68,70.617,70.68,16000000.0
2006-06-06 05:17:00,70.663,70.67,70.663,70.668,11200000.0
2006-06-06 05:18:00,70.668,70.675,70.657,70.674,8000000.0
2006-06-06 05:19:00,70.664,70.67,70.661,70.666,16000000.0
2006-06-06 05:20:00,70.672,70.692,70.672,70.683,11200000.0
2006-06-06 05:21:00,70.679,70.681,70.667,70.681,12800000.0
2006-06-06 05:23:00,70.682,70.687,70.681,70.681,12200000.0
2006-06-06 05:24:00,70.685,70.69,70.683,70.683,11200000.0
2006-06-06 05:25:00,70.69,70.694,70.687,70.694,12800000.0
2006-06-06 05:26:00,70.694,70.698,70.693,70.697,12800000.0
2006-06-06 05:27:00,70.684,70.692,70.683,70.692,12800000.0
2006-06-06 05:29:00,70.714,70.714,70.695,70.695,11200000.0
2006-06-06 05:30:00,70.705,70.709,70.693,70.698,16000000.0
2006-06-06 05:31:00,70.703,70.71,70.702,70.705,17600000.0
2006-06-06 05:32:00,70.689,70.695,70.676,70.693,12800000.0
2006-06-06 05:33:00,70.689,70.689,70.666,70.666,9600000.0
2006-06-06 05:34:00,70.668,70.675,70.668,70.675,16000000.0
2006-06-06 05:35:00,70.673,70.673,70.664,70.664,11200000.0
2006-06-06 05:36:00,70.669,70.687,70.669,70.676,16000000.0
2006-06-06 05:37:00,70.678,70.684,70.678,70.68,11200000.0
2006-06-06 05:38:00,70.675,70.68,70.657,70.68,16000000.0
2006-06-06 05:40:00,70.679,70.679,70.676,70.679,9600000.0
2006-06-06 05:41:00,70.68,70.68,70.668,70.669,12800000.0
2006-06-06 05:43:00,70.691,70.691,70.68,70.68,11200000.0
2006-06-06 05:44:00,70.683,70.691,70.682,70.691,11200000.0
2006-06-06 05:46:00,70.688,70.688,70.663,70.669,17600000.0
2006-06-06 05:47:00,70.658,70.664,70.655,70.657,14400000.0
2006-06-06 05:48:00,70.659,70.661,70.649,70.661,9600000.0
2006-06-06 05:49:00,70.658,70.665,70.655,70.662,17600000.0
2006-06-06 05:50:00,70.66,70.66,70.64,70.64,11200000.0
2006-06-06 05:56:00,70.65,70.667,70.65,70.667,12800000.0
2006-06-06 05:57:00,70.662,70.662,70.657,70.661,12800000.0
2006-06-06 05:59:00,70.657,70.657,70.636,70.651,12800000.0
2006-06-06 06:01:00,70.657,70.657,70.636,70.655,11200000.0
2006-06-06 06:03:00,70.663,70.672,70.658,70.671,11200000.0
2006-06-06 06:06:00,70.673,70.679,70.671,70.673,12200000.0
2006-06-06 06:07:00,70.674,70.677,70.669,70.674,11200000.0
2006-06-06 06:08:00,70.67,70.678,70.667,70.678,11200000.0
2006-06-06 06:09:00,70.672,70.672,70.647,70.647,11200000.0
2006-06-06 06:10:00,70.66,70.672,70.578,70.671,11200000.0
2006-06-06 06:11:00,70.676,70.685,70.67,70.685,17600000.0
2006-06-06 06:12:00,70.681,70.681,70.674,70.678,11200000.0
2006-06-06 06:13:00,70.687,70.693,70.664,70.664,12800000.0
2006-06-06 06:14:00,70.672,70.687,70.661,70.687,12800000.0
2006-06-06 06:15:00,70.665,70.672,70.665,70.667,8000000.0
2006-06-06 06:17:00,70.644,70.645,70.637,70.645,12800000.0
2006-06-06 06:18:00,70.657,70.657,70.643,70.643,12800000.0
2006-06-06 06:19:00,70.648,70.651,70.64,70.651,12800000.0
2006-06-06 06:20:00,70.647,70.657,70.643,70.643,16000000.0
2006-06-06 06:22:00,70.634,70.636,70.626,70.626,12800000.0
2006-06-06 06:23:00,70.614,70.62,70.613,70.613,16000000.0
2006-06-06 06:24:00,70.616,70.616,70.599,70.599,8000000.0
2006-06-06 06:25:00,70.571,70.581,70.561,70.577,12800000.0
2006-06-06 06:26:00,70.58,70.601,70.579,70.598,12800000.0
2006-06-06 06:27:00,70.604,70.611,70.588,70.611,14400000.0
2006-06-06 06:29:00,70.606,70.617,70.606,70.617,11000000.0
2006-06-06 06:30:00,70.615,70.636,70.615,70.631,14400000.0
2006-06-06 06:31:00,70.622,70.626,70.613,70.626,14400000.0
2006-06-06 06:32:00,70.631,70.636,70.622,70.625,12800000.0
2006-06-06 06:34:00,70.608,70.636,70.608,70.636,12800000.0
2006-06-06 06:35:00,70.64,70.647,70.635,70.647,12200000.0
2006-06-06 06:36:00,70.66,70.68,70.66,70.677,14400000.0
2006-06-06 06:37:00,70.691,70.698,70.68,70.68,12800000.0
2006-06-06 06:38:00,70.673,70.674,70.664,70.673,16400000.0
2006-06-06 06:39:00,70.683,70.684,70.667,70.677,11200000.0
2006-06-06 06:40:00,70.679,70.705,70.676,70.705,9600000.0
2006-06-06 06:41:00,70.696,70.696,70.68,70.68,12800000.0
2006-06-06 06:42:00,70.674,70.676,70.67,70.676,9600000.0
2006-06-06 06:43:00,70.622,70.688,70.622,70.688,16000000.0
2006-06-06 06:44:00,70.679,70.688,70.671,70.688,17600000.0
2006-06-06 06:45:00,70.69,70.69,70.676,70.688,17600000.0
2006-06-06 06:46:00,70.68,70.68,70.673,70.679,12800000.0
2006-06-06 06:47:00,70.685,70.686,70.678,70.681,12800000.0
2006-06-06 06:50:00,70.673,70.685,70.673,70.684,14400000.0
2006-06-06 06:53:00,70.684,70.684,70.673,70.676,17600000.0
2006-06-06 06:54:00,70.658,70.658,70.649,70.653,14400000.0
2006-06-06 06:55:00,70.639,70.642,70.628,70.642,9600000.0
2006-06-06 06:56:00,70.646,70.655,70.646,70.655,11600000.0
2006-06-06 06:57:00,70.658,70.662,70.652,70.662,14400000.0
2006-06-06 06:58:00,70.66,70.66,70.65,70.65,12800000.0
2006-06-06 06:59:00,70.663,70.673,70.654,70.673,12800000.0
2006-06-06 07:00:00,70.67,70.677,70.665,70.677,16000000.0
2006-06-06 07:01:00,70.667,70.676,70.662,70.676,17600000.0
2006-06-06 07:02:00,70.677,70.677,70.673,70.673,12800000.0
2006-06-06 07:03:00,70.662,70.677,70.661,70.677,13200000.0
2006-06-06 07:04:00,70.679,70.682,70.677,70.677,12200000.0
2006-06-06 07:05:00,70.668,70.668,70.649,70.663,11200000.0
2006-06-06 07:06:00,70.669,70.673,70.666,70.671,12800000.0
2006-06-06 07:07:00,70.674,70.681,70.674,70.676,10600000.0
2006-06-06 07:08:00,70.679,70.688,70.676,70.676,16000000.0
2006-06-06 07:09:00,70.685,70.692,70.685,70.692,12800000.0
2006-06-06 07:10:00,70.683,70.696,70.683,70.696,4800000.0
2006-06-06 07:11:00,70.692,70.692,70.685,70.686,12800000.0
2006-06-06 07:13:00,70.677,70.683,70.677,70.679,12800000.0
2006-06-06 07:14:00,70.66,70.69,70.66,70.69,11200000.0
2006-06-06 07:15:00,70.684,70.684,70.665,70.665,11200000.0
2006-06-06 07:16:00,70.674,70.687,70.674,70.68,11200000.0
2006-06-06 07:19:00,70.684,70.684,70.672,70.676,12800000.0
2006-06-06 07:20:00,70.681,70.682,70.667,70.669,12800000.0
2006-06-06 07:21:00,70.673,70.678,70.671,70.674,12800000.0
2006-06-06 07:23:00,70.684,70.693,70.684,70.686,11200000.0
2006-06-06 07:24:00,70.676,70.685,70.674,70.676,14400000.0
2006-06-06 07:25:00,70.684,70.686,70.671,70.682,15400000.0
2006-06-06 07:26:00,70.676,70.683,70.676,70.683,3200000.0
2006-06-06 07:27:00,70.684,70.69,70.683,70.683,16000000.0
2006-06-06 07:28:00,70.676,70.689,70.676,70.689,14400000.0
2006-06-06 07:29:00,70.698,70.703,70.698,70.701,11200000.0
2006-06-06 07:30:00,70.702,70.702,70.693,70.697,11200000.0
2006-06-06 07:31:00,70.694,70.698,70.684,70.684,17600000.0
2006-06-06 07:32:00,70.694,70.703,70.693,70.703,17600000.0
2006-06-06 07:33:00,70.699,70.699,70.684,70.684,8000000.0
2006-06-06 07:34:00,70.685,70.695,70.681,70.695,12800000.0
2006-06-06 07:35:00,70.685,70.694,70.683,70.694,16000000.0
2006-06-06 07:37:00,70.698,70.698,70.681,70.691,11200000.0
2006-06-06 07:38:00,70.7,70.7,70.694,70.695,12800000.0
2006-06-06 07:39:00,70.694,70.703,70.693,70.703,11200000.0
2006-06-06 07:40:00,70.704,70.709,70.698,70.706,10600000.0
2006-06-06 07:41:00,70.701,70.703,70.693,70.703,12800000.0
2006-06-06 07:44:00,70.703,70.704,70.693,70.697,11200000.0
2006-06-06 07:45:00,70.696,70.704,70.693,70.704,11200000.0
2006-06-06 07:46:00,70.731,70.741,70.731,70.733,11200000.0
2006-06-06 07:47:00,70.735,70.74,70.719,70.721,14400000.0
2006-06-06 07:48:00,70.689,70.689,70.673,70.673,14400000.0
2006-06-06 07:49:00,70.687,70.687,70.678,70.68,17600000.0
2006-06-06 07:50:00,70.669,70.681,70.669,70.675,8000000.0
2006-06-06 07:51:00,70.676,70.678,70.666,70.674,12200000.0
2006-06-06 07:52:00,70.671,70.676,70.664,70.665,17000000.0
2006-06-06 07:54:00,70.683,70.689,70.682,70.689,11200000.0
2006-06-06 07:56:00,70.687,70.687,70.673,70.673,16000000.0
2006-06-06 07:57:00,70.685,70.706,70.685,70.706,11200000.0
2006-06-06 07:58:00,70.724,70.729,70.724,70.726,11200000.0
2006-06-06 07:59:00,70.703,70.707,70.7,70.706,12800000.0
2006-06-06 08:00:00,70.717,70.722,70.715,70.716,8000000.0
2006-06-06 08:01:00,70.722,70.731,70.721,70.721,8000000.0
2006-06-06 08:02:00,70.719,70.719,70.719,70.719,3200000.0
2006-06-06 08:03:00,70.714,70.716,70.707,70.711,11200000.0
2006-06-06 08:04:00,70.726,70.727,70.717,70.727,17600000.0
2006-06-06 08:05:00,70.736,70.746,70.729,70.743,14400000.0
2006-06-06 08:06:00,70.744,70.744,70.743,70.743,6400000.0
2006-06-06 08:07:00,70.753,70.759,70.748,70.755,11200000.0
2006-06-06 08:08:00,70.765,70.803,70.765,70.803,17600000.0
2006-06-06 08:09:00,70.793,70.821,70.789,70.809,12800000.0
2006-06-06 08:10:00,70.808,70.826,70.808,70.815,12800000.0
2006-06-06 08:11:00,70.82,70.82,70.798,70.802,11200000.0
2006-06-06 08:12:00,70.782,70.788,70.766,70.776,15400000.0
2006-06-06 08:13:00,70.781,70.782,70.771,70.771,11200000.0
2006-06-06 08:14:00,70.771,70.771,70.751,70.751,12800000.0
2006-06-06 08:15:00,70.75,70.751,70.728,70.728,16000000.0
2006-06-06 08:16:00,70.734,70.751,70.731,70.751,11600000.0
2006-06-06 08:17:00,70.743,70.743,70.728,70.735,12800000.0
2006-06-06 08:18:00,70.737,70.746,70.737,70.745,12800000.0
2006-06-06 08:20:00,70.737,70.737,70.722,70.724,16000000.0
2006-06-06 08:22:00,70.736,70.748,70.736,70.748,11200000.0
2006-06-06 08:23:00,70.747,70.758,70.744,70.757,11200000.0
2006-06-06 08:24:00,70.761,70.765,70.758,70.765,9600000.0
2006-06-06 08:26:00,70.769,70.774,70.68,70.771,8000000.0
2006-06-06 08:27:00,70.752,70.773,70.752,70.763,12800000.0
2006-06-06 08:28:00,70.748,70.748,70.723,70.738,11200000.0
2006-06-06 08:29:00,70.743,70.743,70.728,70.728,14400000.0
2006-06-06 08:30:00,70.727,70.74,70.727,70.728,11200000.0
2006-06-06 08:31:00,70.723,70.746,70.723,70.743,12800000.0
2006-06-06 08:32:00,70.739,70.753,70.733,70.753,11200000.0
2006-06-06 08:33:00,70.779,70.779,70.76,70.76,11200000.0
2006-06-06 08:34:00,70.761,70.761,70.749,70.749,9600000.0
2006-06-06 08:35:00,70.752,70.763,70.747,70.758,17600000.0
2006-06-06 08:36:00,70.758,70.765,70.753,70.753,17600000.0
2006-06-06 08:37:00,70.751,70.765,70.751,70.762,11200000.0
2006-06-06 08:38:00,70.766,70.769,70.746,70.75,11200000.0
2006-06-06 08:39:00,70.737,70.757,70.737,70.757,16000000.0
2006-06-06 08:40:00,70.763,70.779,70.756,70.779,16000000.0
2006-06-06 08:41:00,70.79,70.797,70.79,70.79,17600000.0
2006-06-06 08:42:00,70.803,70.815,70.803,70.81,12800000.0
2006-06-06 08:43:00,70.804,70.807,70.773,70.775,12800000.0
2006-06-06 08:44:00,70.772,70.787,70.767,70.784,12800000.0
2006-06-06 08:45:00,70.773,70.797,70.773,70.795,16400000.0
2006-06-06 08:47:00,70.806,70.806,70.79,70.795,11200000.0
2006-06-06 08:48:00,70.797,70.807,70.797,70.807,12800000.0
2006-06-06 08:49:00,70.811,70.811,70.793,70.796,17600000.0
2006-06-06 08:50:00,70.797,70.798,70.783,70.786,12800000.0
2006-06-06 08:51:00,70.786,70.792,70.777,70.781,17600000.0
2006-06-06 08:52:00,70.782,70.811,70.777,70.811,11200000.0
2006-06-06 08:53:00,70.826,70.853,70.826,70.851,16000000.0
2006-06-06 08:54:00,70.862,70.883,70.862,70.871,11200000.0
2006-06-06 08:55:00,70.877,70.877,70.853,70.853,16000000.0
2006-06-06 08:56:00,70.868,70.88,70.868,70.878,11200000.0
2006-06-06 08:57:00,70.864,70.882,70.864,70.876,11200000.0
2006-06-06 08:58:00,70.866,70.866,70.858,70.864,9600000.0
2006-06-06 08:59:00,70.854,70.861,70.852,70.852,12800000.0
2006-06-06 09:00:00,70.848,70.849,70.838,70.849,17600000.0
2006-06-06 09:01:00,70.842,70.842,70.817,70.817,11200000.0
2006-06-06 09:02:00,70.812,70.838,70.809,70.838,11200000.0
2006-06-06 09:03:00,70.843,70.852,70.835,70.85,16400000.0
2006-06-06 09:04:00,70.83,70.852,70.825,70.852,11200000.0
2006-06-06 09:05:00,70.851,70.851,70.835,70.842,11200000.0
2006-06-06 09:06:00,70.845,70.848,70.83,70.842,12800000.0
2006-06-06 09:07:00,70.851,70.851,70.838,70.847,12800000.0
2006-06-06 09:08:00,70.853,70.859,70.848,70.859,13200000.0
2006-06-06 09:09:00,70.862,70.866,70.851,70.862,17000000.0
2006-06-06 09:10:00,70.854,70.856,70.841,70.841,12800000.0
2006-06-06 09:11:00,70.834,70.834,70.814,70.814,12800000.0
2006-06-06 09:12:00,70.796,70.811,70.796,70.798,12800000.0
2006-06-06 09:13:00,70.782,70.789,70.782,70.784,11200000.0
2006-06-06 09:14:00,70.775,70.775,70.763,70.765,11200000.0
2006-06-06 09:15:00,70.765,70.772,70.758,70.762,11200000.0
2006-06-06 09:16:00,70.761,70.772,70.761,70.762,12200000.0
2006-06-06 09:17:00,70.75,70.756,70.741,70.756,11200000.0
2006-06-06 09:18:00,70.765,70.771,70.76,70.76,14400000.0
2006-06-06 09:19:00,70.749,70.784,70.749,70.784,12800000.0
2006-06-06 09:20:00,70.787,70.792,70.782,70.792,16000000.0
2006-06-06 09:21:00,70.787,70.787,70.76,70.76,11200000.0
2006-06-06 09:22:00,70.755,70.766,70.75,70.766,17600000.0
2006-06-06 09:23:00,70.753,70.759,70.752,70.753,12800000.0
2006-06-06 09:24:00,70.644,70.735,70.644,70.735,11200000.0
2006-06-06 09:25:00,70.752,70.768,70.752,70.768,12800000.0
2006-06-06 09:26:00,70.764,70.775,70.759,70.775,11200000.0
2006-06-06 09:27:00,70.774,70.783,70.757,70.757,11200000.0
2006-06-06 09:28:00,70.757,70.775,70.757,70.775,12800000.0
2006-06-06 09:29:00,70.79,70.817,70.79,70.804,11200000.0
2006-06-06 09:30:00,70.809,70.81,70.805,70.805,12800000.0
2006-06-06 09:31:00,70.8,70.8,70.791,70.791,12800000.0
2006-06-06 09:32:00,70.79,70.815,70.79,70.802,14400000.0
2006-06-06 09:33:00,70.83,70.836,70.828,70.833,12800000.0
2006-06-06 09:34:00,70.846,70.866,70.846,70.866,11200000.0
2006-06-06 09:35:00,70.868,70.868,70.86,70.864,12800000.0
2006-06-06 09:36:00,70.873,70.873,70.862,70.863,9600000.0
2006-06-06 09:37:00,70.862,70.862,70.793,70.856,16000000.0
2006-06-06 09:38:00,70.859,70.869,70.855,70.864,11200000.0
2006-06-06 09:39:00,70.882,70.892,70.879,70.89,12800000.0
2006-06-06 09:40:00,70.888,70.888,70.864,70.879,14400000.0
2006-06-06 09:41:00,70.883,70.893,70.883,70.893,11200000.0
2006-06-06 09:42:00,70.892,70.901,70.885,70.885,16000000.0
2006-06-06 09:43:00,70.878,70.878,70.86,70.867,12800000.0
2006-06-06 09:44:00,70.874,70.904,70.874,70.891,12800000.0
2006-06-06 09:45:00,70.9,70.9,70.886,70.887,12800000.0
2006-06-06 09:46:00,70.884,70.884,70.862,70.877,11200000.0
2006-06-06 09:47:00,70.874,70.877,70.864,70.869,12800000.0
2006-06-06 09:48:00,70.868,70.869,70.859,70.862,11200000.0
2006-06-06 09:49:00,70.86,70.86,70.842,70.85,12200000.0
2006-06-06 09:50:00,70.852,70.871,70.852,70.871,16000000.0
2006-06-06 09:51:00,70.862,70.868,70.856,70.863,16000000.0
2006-06-06 09:52:00,70.863,70.869,70.859,70.869,14400000.0
2006-06-06 09:53:00,70.861,70.871,70.857,70.857,12800000.0
2006-06-06 09:54:00,70.87,70.87,70.863,70.866,17600000.0
2006-06-06 09:55:00,70.858,70.858,70.85,70.85,11600000.0
2006-06-06 09:56:00,70.861,70.866,70.854,70.863,14400000.0
2006-06-06 09:57:00,70.864,70.873,70.857,70.873,17600000.0
2006-06-06 09:58:00,70.88,70.894,70.802,70.877,17600000.0
2006-06-06 09:59:00,70.862,70.875,70.862,70.865,17600000.0
2006-06-06 10:00:00,70.875,70.876,70.861,70.864,11200000.0
2006-06-06 10:01:00,70.855,70.865,70.855,70.861,12800000.0
2006-06-06 10:02:00,70.878,70.883,70.874,70.875,16400000.0
2006-06-06 10:03:00,70.866,70.873,70.861,70.873,11200000.0
2006-06-06 10:05:00,70.865,70.87,70.849,70.849,14400000.0
2006-06-06 10:06:00,70.853,70.864,70.853,70.864,16000000.0
2006-06-06 10:07:00,70.856,70.865,70.851,70.865,12800000.0
2006-06-06 10:08:00,70.864,70.871,70.862,70.871,11200000.0
2006-06-06 10:09:00,70.878,70.878,70.864,70.871,12200000.0
2006-06-06 10:11:00,70.869,70.876,70.867,70.875,11200000.0
2006-06-06 10:12:00,70.881,70.883,70.865,70.883,12800000.0
2006-06-06 10:13:00,70.883,70.883,70.871,70.871,12800000.0
2006-06-06 10:14:00,70.882,70.884,70.88,70.88,11200000.0
2006-06-06 10:15:00,70.874,70.889,70.874,70.889,12800000.0
2006-06-06 10:16:00,70.891,70.895,70.887,70.892,12800000.0
2006-06-06 10:17:00,70.888,70.888,70.878,70.878,11200000.0
2006-06-06 10:18:00,70.873,70.895,70.871,70.875,11200000.0
2006-06-06 10:19:00,70.841,70.841,70.819,70.821,11200000.0
2006-06-06 10:20:00,70.839,70.839,70.819,70.819,17600000.0
2006-06-06 10:21:00,70.812,70.834,70.812,70.827,16000000.0
2006-06-06 10:22:00,70.821,70.824,70.81,70.81,11200000.0
2006-06-06 10:23:00,70.817,70.825,70.813,70.825,11200000.0
2006-06-06 10:24:00,70.822,70.853,70.822,70.847,12800000.0
2006-06-06 10:25:00,70.859,70.859,70.842,70.855,11200000.0
2006-06-06 10:26:00,70.853,70.853,70.844,70.845,9600000.0
2006-06-06 10:27:00,70.855,70.867,70.855,70.867,11200000.0
2006-06-06 10:28:00,70.852,70.86,70.846,70.86,12800000.0
2006-06-06 10:29:00,70.856,70.862,70.853,70.853,11200000.0
2006-06-06 10:30:00,70.861,70.867,70.859,70.863,8000000.0
2006-06-06 10:32:00,70.859,70.873,70.858,70.862,17600000.0
2006-06-06 10:33:00,70.863,70.871,70.863,70.864,11200000.0
2006-06-06 10:34:00,70.863,70.865,70.855,70.855,11200000.0
2006-06-06 10:35:00,70.858,70.884,70.858,70.884,11200000.0
2006-06-06 10:37:00,70.874,70.879,70.785,70.869,11200000.0
2006-06-06 10:39:00,70.871,70.877,70.867,70.871,11200000.0
2006-06-06 10:40:00,70.872,70.879,70.867,70.868,16000000.0
2006-06-06 10:41:00,70.859,70.869,70.859,70.869,12800000.0
2006-06-06 10:42:00,70.878,70.878,70.862,70.871,11200000.0
2006-06-06 10:43:00,70.878,70.881,70.876,70.876,11200000.0
2006-06-06 10:44:00,70.857,70.857,70.84,70.84,12800000.0
2006-06-06 10:45:00,70.827,70.837,70.827,70.836,12800000.0
2006-06-06 10:46:00,70.827,70.827,70.817,70.823,12800000.0
2006-06-06 10:47:00,70.828,70.842,70.812,70.842,12800000.0
2006-06-06 10:48:00,70.84,70.84,70.817,70.831,12800000.0
2006-06-06 10:49:00,70.828,70.842,70.828,70.834,11200000.0
2006-06-06 10:50:00,70.83,70.843,70.829,70.829,16000000.0
2006-06-06 10:51:00,70.842,70.854,70.84,70.854,17600000.0
2006-06-06 10:52:00,70.868,70.869,70.859,70.869,11200000.0
2006-06-06 10:53:00,70.869,70.869,70.838,70.84,11200000.0
2006-06-06 10:54:00,70.854,70.855,70.84,70.84,17000000.0
2006-06-06 10:55:00,70.847,70.873,70.847,70.871,11200000.0
2006-06-06 10:56:00,70.879,70.88,70.87,70.87,17600000.0
2006-06-06 10:57:00,70.861,70.878,70.861,70.878,16000000.0
2006-06-06 10:58:00,70.884,70.89,70.797,70.89,12800000.0
2006-06-06 10:59:00,70.888,70.897,70.882,70.882,11200000.0
2006-06-06 11:00:00,70.887,70.892,70.884,70.892,12800000.0
2006-06-06 11:01:00,70.899,70.907,70.894,70.894,12800000.0
2006-06-06 11:02:00,70.893,70.899,70.884,70.884,16000000.0
2006-06-06 11:03:00,70.89,70.892,70.88,70.885,12800000.0
2006-06-06 11:04:00,70.886,70.888,70.879,70.886,14400000.0
2006-06-06 11:05:00,70.881,70.889,70.869,70.889,17600000.0
2006-06-06 11:06:00,70.891,70.897,70.882,70.897,17600000.0
2006-06-06 11:07:00,70.892,70.892,70.868,70.87,17600000.0
2006-06-06 11:08:00,70.796,70.866,70.796,70.866,11200000.0
2006-06-06 11:09:00,70.868,70.879,70.862,70.879,17000000.0
2006-06-06 11:11:00,70.878,70.878,70.865,70.875,11200000.0
2006-06-06 11:12:00,70.877,70.893,70.877,70.877,17600000.0
2006-06-06 11:13:00,70.911,70.917,70.891,70.905,14400000.0
2006-06-06 11:14:00,70.906,70.915,70.906,70.914,11200000.0
2006-06-06 11:15:00,70.906,70.906,70.891,70.899,11200000.0
2006-06-06 11:17:00,70.874,70.877,70.861,70.875,11200000.0
2006-06-06 11:18:00,70.884,70.884,70.875,70.878,12800000.0
2006-06-06 11:19:00,70.866,70.866,70.827,70.833,17600000.0
2006-06-06 11:20:00,70.841,70.841,70.827,70.827,12800000.0
2006-06-06 11:21:00,70.821,70.821,70.791,70.797,14400000.0
2006-06-06 11:22:00,70.792,70.801,70.777,70.777,12800000.0
2006-06-06 11:23:00,70.773,70.773,70.739,70.739,11200000.0
2006-06-06 11:24:00,70.742,70.747,70.728,70.743,12800000.0
2006-06-06 11:25:00,70.763,70.789,70.759,70.782,17600000.0
2006-06-06 11:26:00,70.792,70.809,70.792,70.803,14400000.0
2006-06-06 11:27:00,70.787,70.79,70.773,70.789,10600000.0
2006-06-06 11:28:00,70.793,70.793,70.777,70.777,14400000.0
2006-06-06 11:29:00,70.771,70.778,70.771,70.772,14400000.0
2006-06-06 11:31:00,70.777,70.777,70.754,70.756,11200000.0
2006-06-06 11:32:00,70.74,70.745,70.728,70.745,17600000.0
2006-06-06 11:33:00,70.746,70.75,70.733,70.733,12800000.0
2006-06-06 11:34:00,70.734,70.735,70.721,70.721,12800000.0
2006-06-06 11:35:00,70.716,70.731,70.713,70.726,11200000.0
2006-06-06 11:36:00,70.724,70.736,70.724,70.734,12800000.0
2006-06-06 11:37:00,70.72,70.72,70.694,70.694,11200000.0
2006-06-06 11:38:00,70.693,70.704,70.693,70.702,11200000.0
2006-06-06 11:39:00,70.726,70.74,70.719,70.736,11200000.0
2006-06-06 11:40:00,70.727,70.735,70.719,70.722,11200000.0
2006-06-06 11:41:00,70.726,70.731,70.716,70.724,15400000.0
2006-06-06 11:42:00,70.723,70.733,70.716,70.732,17600000.0
2006-06-06 11:43:00,70.735,70.735,70.713,70.733,11200000.0
2006-06-06 11:44:00,70.737,70.741,70.734,70.738,11200000.0
2006-06-06 11:45:00,70.732,70.734,70.724,70.724,14400000.0
2006-06-06 11:46:00,70.724,70.728,70.717,70.728,11200000.0
2006-06-06 11:47:00,70.733,70.733,70.715,70.73,17600000.0
2006-06-06 11:48:00,70.73,70.73,70.709,70.728,11200000.0
2006-06-06 11:49:00,70.724,70.731,70.724,70.727,12800000.0
2006-06-06 11:50:00,70.721,70.721,70.704,70.705,12800000.0
2006-06-06 11:53:00,70.69,70.69,70.674,70.684,16000000.0
2006-06-06 11:54:00,70.687,70.713,70.686,70.713,14400000.0
2006-06-06 11:55:00,70.711,70.711,70.641,70.703,11200000.0
2006-06-06 11:56:00,70.698,70.707,70.698,70.707,12800000.0
2006-06-06 11:57:00,70.713,70.713,70.703,70.705,12800000.0
2006-06-06 11:58:00,70.709,70.709,70.697,70.704,11200000.0
2006-06-06 11:59:00,70.711,70.711,70.7,70.7,11200000.0
2006-06-06 12:00:00,70.701,70.702,70.688,70.688,11200000.0
2006-06-06 12:02:00,70.685,70.705,70.685,70.702,14400000.0
2006-06-06 12:03:00,70.686,70.687,70.671,70.68,11200000.0
2006-06-06 12:04:00,70.689,70.697,70.684,70.696,17600000.0
2006-06-06 12:05:00,70.696,70.7,70.692,70.699,17600000.0
2006-06-06 12:06:00,70.707,70.72,70.707,70.714,12800000.0
2006-06-06 12:07:00,70.727,70.737,70.724,70.737,11200000.0
2006-06-06 12:08:00,70.736,70.749,70.728,70.749,10600000.0
2006-06-06 12:09:00,70.749,70.759,70.747,70.756,14400000.0
2006-06-06 12:10:00,70.756,70.756,70.74,70.743,11200000.0
2006-06-06 12:11:00,70.751,70.751,70.738,70.738,12800000.0
2006-06-06 12:12:00,70.747,70.753,70.745,70.753,11200000.0
2006-06-06 12:13:00,70.765,70.774,70.759,70.762,11200000.0
2006-06-06 12:14:00,70.766,70.771,70.763,70.771,12800000.0
2006-06-06 12:15:00,70.763,70.764,70.748,70.748,12800000.0
2006-06-06 12:16:00,70.748,70.767,70.747,70.765,12800000.0
2006-06-06 12:17:00,70.76,70.76,70.679,70.732,17600000.0
2006-06-06 12:18:00,70.69,70.702,70.666,70.666,16000000.0
2006-06-06 12:19:00,70.664,70.676,70.661,70.668,12800000.0
2006-06-06 12:20:00,70.676,70.676,70.663,70.667,14400000.0
2006-06-06 12:21:00,70.68,70.687,70.68,70.684,11200000.0
2006-06-06 12:22:00,70.687,70.687,70.647,70.647,16000000.0
2006-06-06 12:23:00,70.631,70.641,70.629,70.638,14400000.0
2006-06-06 12:24:00,70.643,70.669,70.639,70.669,12800000.0
2006-06-06 12:25:00,70.664,70.674,70.664,70.674,11200000.0
2006-06-06 12:26:00,70.654,70.654,70.602,70.602,11200000.0
2006-06-06 12:27:00,70.601,70.65,70.601,70.65,11200000.0
2006-06-06 12:28:00,70.647,70.655,70.641,70.654,12800000.0
2006-06-06 12:29:00,70.658,70.678,70.658,70.663,17600000.0
2006-06-06 12:30:00,70.66,70.671,70.659,70.66,17600000.0
2006-06-06 12:31:00,70.65,70.659,70.642,70.65,12800000.0
2006-06-06 12:32:00,70.645,70.653,70.641,70.642,12800000.0
2006-06-06 12:34:00,70.636,70.637,70.624,70.625,12800000.0
2006-06-06 12:35:00,70.62,70.632,70.62,70.632,11200000.0
2006-06-06 12:36:00,70.642,70.662,70.637,70.662,11200000.0
2006-06-06 12:37:00,70.656,70.67,70.656,70.67,11200000.0
2006-06-06 12:38:00,70.679,70.679,70.583,70.667,17600000.0
2006-06-06 12:39:00,70.655,70.669,70.655,70.663,16000000.0
2006-06-06 12:40:00,70.651,70.652,70.619,70.652,16000000.0
2006-06-06 12:41:00,70.677,70.69,70.677,70.689,12800000.0
2006-06-06 12:42:00,70.709,70.709,70.68,70.68,14400000.0
2006-06-06 12:43:00,70.679,70.679,70.652,70.66,12200000.0
2006-06-06 12:44:00,70.648,70.662,70.646,70.657,17600000.0
2006-06-06 12:47:00,70.664,70.686,70.659,70.683,12800000.0
2006-06-06 12:48:00,70.683,70.687,70.677,70.679,12800000.0
2006-06-06 12:49:00,70.686,70.694,70.679,70.684,15400000.0
2006-06-06 12:50:00,70.669,70.669,70.651,70.655,14400000.0
2006-06-06 12:51:00,70.658,70.67,70.656,70.666,11200000.0
2006-06-06 12:52:00,70.671,70.671,70.652,70.656,11200000.0
2006-06-06 12:53:00,70.644,70.656,70.637,70.656,11200000.0
2006-06-06 12:54:00,70.665,70.667,70.66,70.661,12800000.0
2006-06-06 12:55:00,70.676,70.697,70.676,70.695,16000000.0
2006-06-06 12:56:00,70.715,70.732,70.715,70.724,11200000.0
2006-06-06 12:58:00,70.729,70.74,70.728,70.733,17600000.0
2006-06-06 12:59:00,70.726,70.731,70.721,70.725,16000000.0
2006-06-06 13:00:00,70.726,70.746,70.723,70.746,12800000.0
2006-06-06 13:01:00,70.748,70.765,70.747,70.765,14400000.0
2006-06-06 13:02:00,70.769,70.769,70.719,70.719,12800000.0
2006-06-06 13:03:00,70.742,70.756,70.733,70.744,15400000.0
2006-06-06 13:05:00,70.74,70.743,70.729,70.736,12800000.0
2006-06-06 13:06:00,70.743,70.743,70.74,70.74,3200000.0
2006-06-06 13:07:00,70.779,70.79,70.774,70.788,14400000.0
2006-06-06 13:08:00,70.814,70.835,70.814,70.835,17600000.0
2006-06-06 13:09:00,70.829,70.831,70.81,70.831,12800000.0
2006-06-06 13:10:00,70.824,70.827,70.799,70.817,16000000.0
2006-06-06 13:11:00,70.807,70.821,70.807,70.821,11200000.0
2006-06-06 13:14:00,70.832,70.834,70.815,70.815,12800000.0
2006-06-06 13:16:00,70.81,70.816,70.806,70.812,17600000.0
2006-06-06 13:17:00,70.8,70.803,70.79,70.791,12800000.0
2006-06-06 13:18:00,70.778,70.788,70.769,70.788,11200000.0
2006-06-06 13:19:00,70.791,70.791,70.782,70.784,16000000.0
2006-06-06 13:20:00,70.792,70.792,70.778,70.778,9600000.0
2006-06-06 13:21:00,70.783,70.783,70.768,70.776,11200000.0
2006-06-06 13:22:00,70.778,70.815,70.778,70.815,14400000.0
2006-06-06 13:23:00,70.82,70.841,70.82,70.833,12800000.0
2006-06-06 13:24:00,70.875,70.875,70.81,70.84,8000000.0
2006-06-06 13:25:00,70.827,70.839,70.827,70.832,17600000.0
2006-06-06 13:26:00,70.83,70.832,70.823,70.825,17600000.0
2006-06-06 13:27:00,70.792,70.792,70.775,70.789,12800000.0
2006-06-06 13:28:00,70.79,70.807,70.701,70.807,16000000.0
2006-06-06 13:30:00,70.813,70.817,70.805,70.805,12800000.0
2006-06-06 13:31:00,70.794,70.802,70.793,70.802,11200000.0
2006-06-06 13:32:00,70.783,70.783,70.776,70.776,11200000.0
2006-06-06 13:33:00,70.788,70.793,70.787,70.79,19200000.0
2006-06-06 13:34:00,70.803,70.824,70.803,70.824,14400000.0
2006-06-06 13:35:00,70.826,70.834,70.818,70.834,36200000.0
2006-06-06 13:36:00,70.85,70.863,70.85,70.854,17600000.0
2006-06-06 13:37:00,70.85,70.857,70.834,70.834,14400000.0
2006-06-06 13:38:00,70.834,70.853,70.834,70.853,33600000.0
2006-06-06 13:39:00,70.87,70.87,70.86,70.867,14400000.0
2006-06-06 13:41:00,70.853,70.855,70.848,70.851,16000000.0
2006-06-06 13:42:00,70.843,70.854,70.843,70.848,11200000.0
2006-06-06 13:43:00,70.852,70.852,70.818,70.821,26600000.0
2006-06-06 13:44:00,70.814,70.814,70.802,70.808,33600000.0
2006-06-06 13:45:00,70.804,70.816,70.804,70.809,20800000.0
2006-06-06 13:46:00,70.81,70.816,70.807,70.812,24000000.0
2006-06-06 13:47:00,70.813,70.814,70.805,70.805,12800000.0
2006-06-06 13:48:00,70.803,70.816,70.803,70.813,12800000.0
2006-06-06 13:49:00,70.816,70.816,70.811,70.816,17600000.0
2006-06-06 13:50:00,70.818,70.823,70.803,70.803,11200000.0
2006-06-06 13:53:00,70.803,70.808,70.802,70.802,17600000.0
2006-06-06 13:54:00,70.801,70.803,70.796,70.802,25600000.0
2006-06-06 13:55:00,70.788,70.799,70.788,70.799,14400000.0
2006-06-06 13:56:00,70.802,70.812,70.8,70.8,14400000.0
2006-06-06 13:57:00,70.787,70.787,70.774,70.783,28800000.0
2006-06-06 13:58:00,70.785,70.789,70.785,70.787,14400000.0
2006-06-06 13:59:00,70.793,70.797,70.786,70.792,32000000.0
2006-06-06 14:00:00,70.778,70.835,70.778,70.835,47400000.0
2006-06-06 14:01:00,70.869,70.881,70.854,70.881,32000000.0
2006-06-06 14:02:00,70.892,70.936,70.892,70.936,14400000.0
2006-06-06 14:03:00,70.959,70.985,70.959,70.976,14400000.0
2006-06-06 14:04:00,70.976,71.033,70.976,71.033,11200000.0
2006-06-06 14:05:00,71.051,71.053,71.045,71.05,24000000.0
2006-06-06 14:06:00,71.038,71.046,71.027,71.029,36800000.0
2006-06-06 14:07:00,70.966,70.99,70.959,70.967,39400000.0
2006-06-06 14:08:00,70.963,70.967,70.959,70.963,16000000.0
2006-06-06 14:09:00,70.96,70.96,70.922,70.922,33600000.0
2006-06-06 14:10:00,70.911,70.916,70.889,70.897,33600000.0
2006-06-06 14:11:00,70.904,70.947,70.904,70.947,14400000.0
2006-06-06 14:12:00,70.943,70.955,70.925,70.925,27200000.0
2006-06-06 14:13:00,70.94,70.959,70.931,70.931,14400000.0
2006-06-06 14:14:00,70.94,70.96,70.938,70.96,12800000.0
2006-06-06 14:15:00,70.943,70.956,70.943,70.953,28800000.0
2006-06-06 14:16:00,70.968,70.989,70.957,70.96,25600000.0
2006-06-06 14:17:00,70.956,70.98,70.956,70.963,12800000.0
2006-06-06 14:18:00,70.961,70.962,70.956,70.962,16000000.0
2006-06-06 14:19:00,70.968,70.981,70.968,70.976,12800000.0
2006-06-06 14:20:00,70.988,71.011,70.978,71.011,25600000.0
2006-06-06 14:21:00,71.019,71.029,71.01,71.029,28800000.0
2006-06-06 14:22:00,71.031,71.037,71.024,71.032,11200000.0
2006-06-06 14:23:00,71.044,71.072,71.044,71.058,48000000.0
2006-06-06 14:24:00,71.047,71.047,71.001,71.001,12800000.0
2006-06-06 14:25:00,70.991,70.999,70.991,70.999,12800000.0
2006-06-06 14:26:00,71.001,71.001,70.992,70.992,12800000.0
2006-06-06 14:27:00,70.99,71.001,70.99,70.998,17600000.0
2006-06-06 14:28:00,70.993,70.998,70.976,70.998,11600000.0
2006-06-06 14:29:00,71.0,71.013,71.0,71.013,36800000.0
2006-06-06 14:30:00,71.013,71.013,70.991,70.991,22400000.0
2006-06-06 14:31:00,71.012,71.026,70.998,70.998,20800000.0
2006-06-06 14:32:00,71.018,71.028,71.018,71.025,8000000.0
2006-06-06 14:33:00,71.025,71.05,71.025,71.049,23400000.0
2006-06-06 14:34:00,71.049,71.066,71.046,71.066,12800000.0
2006-06-06 14:35:00,71.063,71.066,71.053,71.066,14400000.0
2006-06-06 14:36:00,71.067,71.07,71.061,71.066,11200000.0
2006-06-06 14:37:00,71.067,71.067,71.048,71.048,11200000.0
2006-06-06 14:38:00,71.045,71.054,71.045,71.054,55400000.0
2006-06-06 14:39:00,71.069,71.069,71.054,71.068,12800000.0
2006-06-06 14:40:00,71.071,71.08,71.063,71.068,14400000.0
2006-06-06 14:41:00,71.066,71.076,71.065,71.065,56000000.0
2006-06-06 14:42:00,71.055,71.057,71.048,71.049,12800000.0
2006-06-06 14:43:00,71.045,71.051,71.043,71.043,26000000.0
2006-06-06 14:44:00,71.052,71.075,71.049,71.075,12800000.0
2006-06-06 14:45:00,71.055,71.055,71.041,71.041,11200000.0
2006-06-06 14:46:00,71.03,71.064,71.03,71.064,11200000.0
2006-06-06 14:47:00,71.063,71.071,71.061,71.062,16000000.0
2006-06-06 14:48:00,71.074,71.092,71.074,71.092,18600000.0
2006-06-06 14:49:00,71.089,71.089,71.073,71.083,32000000.0
2006-06-06 14:50:00,71.073,71.092,71.066,71.092,28800000.0
2006-06-06 14:51:00,71.092,71.104,71.086,71.086,32400000.0
2006-06-06 14:52:00,71.084,71.09,71.083,71.083,12200000.0
2006-06-06 14:53:00,71.093,71.093,71.08,71.086,17000000.0
2006-06-06 14:54:00,71.083,71.083,71.074,71.081,12200000.0
2006-06-06 14:55:00,71.084,71.095,71.084,71.095,16000000.0
2006-06-06 14:56:00,71.086,71.091,71.075,71.075,12800000.0
2006-06-06 14:57:00,71.073,71.078,71.07,71.07,12800000.0
2006-06-06 14:58:00,71.073,71.084,71.066,71.083,17600000.0
2006-06-06 14:59:00,71.064,71.064,71.05,71.062,16000000.0
2006-06-06 15:00:00,71.06,71.064,71.058,71.061,14400000.0
2006-06-06 15:01:00,71.042,71.042,71.013,71.013,12800000.0
2006-06-06 15:02:00,71.024,71.042,71.023,71.033,27200000.0
2006-06-06 15:03:00,71.036,71.036,70.992,70.992,12800000.0
2006-06-06 15:04:00,70.969,70.969,70.955,70.961,11200000.0
2006-06-06 15:05:00,70.937,70.953,70.928,70.935,12000000.0
2006-06-06 15:06:00,70.965,71.002,70.965,71.002,11200000.0
2006-06-06 15:07:00,71.016,71.016,70.993,70.993,25600000.0
2006-06-06 15:08:00,71.019,71.028,71.019,71.028,3200000.0
2006-06-06 15:09:00,71.028,71.028,71.002,71.002,15400000.0
2006-06-06 15:10:00,71.008,71.009,70.993,70.993,12800000.0
2006-06-06 15:11:00,70.984,70.984,70.951,70.951,32000000.0
2006-06-06 15:12:00,70.964,70.968,70.96,70.968,12800000.0
2006-06-06 15:13:00,70.966,70.969,70.962,70.969,44200000.0
2006-06-06 15:14:00,70.963,70.963,70.95,70.95,35600000.0
2006-06-06 15:15:00,70.951,70.975,70.951,70.975,22400000.0
2006-06-06 15:16:00,70.981,70.996,70.981,70.988,36800000.0
2006-06-06 15:17:00,71.001,71.001,70.969,70.969,22400000.0
2006-06-06 15:18:00,70.957,70.973,70.957,70.97,21800000.0
2006-06-06 15:19:00,70.961,70.976,70.961,70.976,16000000.0
2006-06-06 15:20:00,70.969,70.97,70.962,70.969,24000000.0
2006-06-06 15:22:00,70.984,70.984,70.972,70.975,12800000.0
2006-06-06 15:23:00,70.957,70.977,70.946,70.977,48000000.0
2006-06-06 15:24:00,70.978,70.978,70.944,70.944,25600000.0
2006-06-06 15:25:00,70.946,70.984,70.946,70.984,27200000.0
2006-06-06 15:26:00,71.001,71.009,70.988,71.008,40000000.0
2006-06-06 15:27:00,71.002,71.009,70.975,70.977,28800000.0
2006-06-06 15:28:00,70.967,70.984,70.956,70.978,70400000.0
2006-06-06 15:29:00,70.974,70.974,70.882,70.971,46400000.0
2006-06-06 15:30:00,70.904,71.038,70.904,70.904,114600000.0
2006-06-06 15:31:00,70.979,70.98,70.969,70.969,60800000.0
2006-06-06 15:32:00,70.97,70.976,70.966,70.976,30400000.0
2006-06-06 15:33:00,70.961,70.972,70.961,70.972,29800000.0
2006-06-06 15:34:00,70.974,70.975,70.961,70.961,22400000.0
2006-06-06 15:35:00,70.961,70.961,70.949,70.96,33600000.0
2006-06-06 15:36:00,70.965,70.996,70.957,70.996,32000000.0
2006-06-06 15:37:00,70.99,71.011,70.99,71.011,30400000.0
2006-06-06 15:38:00,71.013,71.013,70.999,71.013,59200000.0
2006-06-06 15:39:00,71.0,71.032,71.0,71.032,36800000.0
2006-06-06 15:40:00,71.027,71.027,71.002,71.003,35200000.0
2006-06-06 15:41:00,71.003,71.042,70.997,71.042,25600000.0
2006-06-06 15:42:00,71.049,71.066,71.042,71.066,43200000.0
2006-06-06 15:43:00,71.096,71.113,71.094,71.112,27200000.0
2006-06-06 15:44:00,71.09,71.109,71.089,71.089,12800000.0
2006-06-06 15:45:00,71.072,71.08,71.06,71.072,16000000.0
2006-06-06 15:46:00,71.084,71.124,71.084,71.121,14400000.0
2006-06-06 15:47:00,71.114,71.13,71.114,71.13,30400000.0
2006-06-06 15:48:00,71.121,71.154,71.121,71.148,27200000.0
2006-06-06 15:49:00,71.137,71.137,71.12,71.127,11200000.0
2006-06-06 15:50:00,71.125,71.133,71.12,71.133,11200000.0
2006-06-06 15:51:00,71.139,71.149,71.128,71.128,12800000.0
2006-06-06 15:52:00,71.118,71.126,71.11,71.126,20800000.0
2006-06-06 15:53:00,71.126,71.127,71.118,71.118,24000000.0
2006-06-06 15:54:00,71.119,71.136,71.119,71.122,28800000.0
2006-06-06 15:55:00,71.153,71.167,71.15,71.15,24000000.0
2006-06-06 15:56:00,71.145,71.155,71.131,71.137,51200000.0
2006-06-06 15:57:00,71.122,71.132,71.122,71.124,12800000.0
2006-06-06 15:58:00,71.129,71.135,71.126,71.126,19200000.0
2006-06-06 15:59:00,71.123,71.123,71.101,71.101,36800000.0
2006-06-06 16:00:00,71.105,71.108,71.097,71.097,51200000.0
2006-06-06 16:01:00,71.091,71.112,71.091,71.112,41600000.0
2006-06-06 16:02:00,71.121,71.19,71.121,71.19,11200000.0
2006-06-06 16:03:00,71.211,71.217,71.206,71.212,64000000.0
2006-06-06 16:04:00,71.211,71.213,71.203,71.206,44800000.0
2006-06-06 16:05:00,71.207,71.207,71.137,71.14,47400000.0
2006-06-06 16:06:00,71.137,71.137,71.125,71.126,35200000.0
2006-06-06 16:07:00,71.135,71.154,71.135,71.154,32000000.0
2006-06-06 16:08:00,71.151,71.157,71.148,71.153,44200000.0
2006-06-06 16:09:00,71.164,71.175,71.145,71.145,44800000.0
2006-06-06 16:10:00,71.151,71.195,71.151,71.195,41000000.0
2006-06-06 16:11:00,71.191,71.191,71.173,71.18,14400000.0
2006-06-06 16:12:00,71.175,71.175,71.159,71.159,55400000.0
2006-06-06 16:13:00,71.155,71.161,71.153,71.159,11200000.0
2006-06-06 16:14:00,71.154,71.157,71.141,71.141,49600000.0
2006-06-06 16:15:00,71.16,71.167,71.146,71.147,59200000.0
2006-06-06 16:16:00,71.119,71.129,71.107,71.129,17600000.0
2006-06-06 16:17:00,71.141,71.155,71.141,71.151,38400000.0
2006-06-06 16:18:00,71.145,71.156,71.144,71.155,11600000.0
2006-06-06 16:19:00,71.162,71.187,71.162,71.187,22400000.0
2006-06-06 16:20:00,71.188,71.188,71.182,71.183,11200000.0
2006-06-06 16:21:00,71.176,71.177,71.167,71.168,27200000.0
2006-06-06 16:22:00,71.165,71.165,71.157,71.16,41600000.0
2006-06-06 16:23:00,71.167,71.176,71.163,71.166,43200000.0
2006-06-06 16:24:00,71.185,71.185,71.172,71.178,17600000.0
2006-06-06 16:25:00,71.178,71.182,71.172,71.174,33600000.0
2006-06-06 16:26:00,71.132,71.138,71.132,71.138,17600000.0
2006-06-06 16:27:00,71.136,71.144,71.135,71.135,35200000.0
2006-06-06 16:28:00,71.127,71.161,71.127,71.161,27200000.0
2006-06-06 16:29:00,71.168,71.175,71.168,71.17,11200000.0
2006-06-06 16:30:00,71.181,71.189,71.164,71.164,11200000.0
2006-06-06 16:31:00,71.184,71.184,71.165,71.178,41600000.0
2006-06-06 16:32:00,71.172,71.178,71.164,71.17,12800000.0
2006-06-06 16:33:00,71.175,71.203,71.175,71.181,26600000.0
2006-06-06 16:34:00,71.174,71.202,71.174,71.202,35200000.0
2006-06-06 16:35:00,71.198,71.211,71.195,71.195,52200000.0
2006-06-06 16:36:00,71.201,71.206,71.197,71.202,51200000.0
2006-06-06 16:37:00,71.2,71.209,71.199,71.205,41600000.0
2006-06-06 16:38:00,71.195,71.203,71.189,71.199,40000000.0
2006-06-06 16:39:00,71.209,71.226,71.209,71.226,34600000.0
2006-06-06 16:40:00,71.236,71.236,71.208,71.236,56000000.0
2006-06-06 16:41:00,71.221,71.241,71.209,71.241,74000000.0
2006-06-06 16:42:00,71.26,71.265,71.246,71.246,54800000.0
2006-06-06 16:43:00,71.248,71.272,71.248,71.267,17600000.0
2006-06-06 16:44:00,71.28,71.299,71.28,71.299,11200000.0
2006-06-06 16:45:00,71.316,71.34,71.316,71.333,57000000.0
2006-06-06 16:46:00,71.327,71.327,71.321,71.321,11200000.0
2006-06-06 16:47:00,71.348,71.351,71.336,71.344,70400000.0
2006-06-06 16:48:00,71.343,71.343,71.296,71.296,52800000.0
2006-06-06 16:49:00,71.29,71.326,71.29,71.305,36800000.0
2006-06-06 16:50:00,71.293,71.308,71.291,71.291,75200000.0
2006-06-06 16:51:00,71.288,71.299,71.272,71.272,31400000.0
2006-06-06 16:52:00,71.256,71.267,71.225,71.244,45800000.0
2006-06-06 16:53:00,71.231,71.231,71.209,71.209,30400000.0
2006-06-06 16:54:00,71.21,71.22,71.198,71.22,11200000.0
2006-06-06 16:55:00,71.243,71.257,71.237,71.239,27200000.0
2006-06-06 16:56:00,71.233,71.253,71.231,71.231,36800000.0
2006-06-06 16:57:00,71.223,71.251,71.223,71.251,19200000.0
2006-06-06 16:58:00,71.264,71.299,71.264,71.299,12800000.0
2006-06-06 16:59:00,71.3,71.339,71.3,71.339,51200000.0
2006-06-06 17:00:00,71.301,71.309,71.296,71.307,49600000.0
2006-06-06 17:01:00,71.315,71.335,71.315,71.327,40000000.0
2006-06-06 17:02:00,71.334,71.334,71.299,71.304,33600000.0
2006-06-06 17:03:00,71.301,71.313,71.294,71.297,44800000.0
2006-06-06 17:04:00,71.287,71.289,71.269,71.289,41600000.0
2006-06-06 17:05:00,71.286,71.286,71.265,71.265,54400000.0
2006-06-06 17:06:00,71.268,71.268,71.235,71.235,59600000.0
2006-06-06 17:07:00,71.245,71.25,71.243,71.248,35200000.0
2006-06-06 17:08:00,71.235,71.24,71.233,71.234,69200000.0
2006-06-06 17:10:00,71.265,71.268,71.262,71.265,25600000.0
2006-06-06 17:11:00,71.253,71.26,71.251,71.254,38400000.0
2006-06-06 17:12:00,71.247,71.25,71.235,71.25,25600000.0
2006-06-06 17:13:00,71.237,71.248,71.237,71.248,29200000.0
2006-06-06 17:14:00,71.25,71.254,71.249,71.254,22400000.0
2006-06-06 17:15:00,71.26,71.292,71.26,71.292,19200000.0
2006-06-06 17:16:00,71.297,71.297,71.275,71.282,17600000.0
2006-06-06 17:17:00,71.278,71.281,71.27,71.271,38400000.0
2006-06-06 17:18:00,71.276,71.28,71.272,71.278,57600000.0
2006-06-06 17:19:00,71.266,71.266,71.25,71.25,24000000.0
2006-06-06 17:20:00,71.241,71.242,71.235,71.24,16000000.0
2006-06-06 17:21:00,71.24,71.24,71.228,71.232,28200000.0
2006-06-06 17:22:00,71.239,71.255,71.239,71.249,19200000.0
2006-06-06 17:23:00,71.242,71.248,71.237,71.244,11200000.0
2006-06-06 17:24:00,71.235,71.252,71.235,71.251,12800000.0
2006-06-06 17:25:00,71.251,71.251,71.239,71.239,17600000.0
2006-06-06 17:26:00,71.247,71.271,71.247,71.247,12800000.0
2006-06-06 17:27:00,71.243,71.243,71.23,71.23,46400000.0
2006-06-06 17:28:00,71.227,71.241,71.226,71.237,12800000.0
2006-06-06 17:29:00,71.248,71.252,71.236,71.252,27200000.0
2006-06-06 17:30:00,71.245,71.254,71.244,71.245,17600000.0
2006-06-06 17:31:00,71.251,71.251,71.23,71.23,88000000.0
2006-06-06 17:32:00,71.224,71.227,71.212,71.213,52800000.0
2006-06-06 17:33:00,71.194,71.194,71.166,71.175,36800000.0
2006-06-06 17:34:00,71.176,71.178,71.164,71.165,64000000.0
2006-06-06 17:35:00,71.178,71.178,71.146,71.146,43200000.0
2006-06-06 17:36:00,71.132,71.138,71.121,71.121,33600000.0
2006-06-06 17:37:00,71.102,71.102,71.045,71.045,16000000.0
2006-06-06 17:38:00,71.01,71.038,71.003,71.026,35200000.0
2006-06-06 17:39:00,71.058,71.074,71.053,71.053,16000000.0
2006-06-06 17:40:00,71.068,71.097,71.068,71.084,75200000.0
2006-06-06 17:41:00,71.107,71.107,71.097,71.097,12800000.0
2006-06-06 17:42:00,71.111,71.144,71.111,71.144,8000000.0
2006-06-06 17:43:00,71.146,71.176,71.135,71.176,17600000.0
2006-06-06 17:45:00,71.161,71.161,71.095,71.095,30400000.0
2006-06-06 17:46:00,71.104,71.119,71.104,71.106,41600000.0
2006-06-06 17:47:00,71.104,71.12,71.104,71.113,57600000.0
2006-06-06 17:48:00,71.142,71.176,71.142,71.176,58000000.0
2006-06-06 17:49:00,71.165,71.186,71.162,71.176,46400000.0
2006-06-06 17:51:00,71.168,71.168,71.128,71.128,50000000.0
2006-06-06 17:52:00,71.121,71.121,71.091,71.102,43200000.0
2006-06-06 17:53:00,71.119,71.152,71.099,71.152,33000000.0
2006-06-06 17:54:00,71.137,71.148,71.126,71.126,38400000.0
2006-06-06 17:55:00,71.13,71.157,71.13,71.157,40000000.0
2006-06-06 17:56:00,71.138,71.16,71.138,71.146,44200000.0
2006-06-06 17:57:00,71.143,71.166,71.133,71.133,36800000.0
2006-06-06 17:58:00,71.135,71.147,71.126,71.147,17000000.0
2006-06-06 17:59:00,71.147,71.147,71.124,71.124,62400000.0
2006-06-06 18:00:00,71.121,71.123,71.112,71.112,51200000.0
2006-06-06 18:01:00,71.124,71.124,71.111,71.12,32000000.0
2006-06-06 18:02:00,71.13,71.136,71.128,71.13,24000000.0
2006-06-06 18:03:00,71.116,71.116,71.048,71.048,37200000.0
2006-06-06 18:04:00,71.046,71.046,71.002,71.011,33600000.0
2006-06-06 18:05:00,71.01,71.039,71.01,71.039,12800000.0
2006-06-06 18:06:00,71.024,71.024,71.003,71.011,30400000.0
2006-06-06 18:07:00,71.029,71.029,71.018,71.018,11200000.0
2006-06-06 18:08:00,71.017,71.017,70.992,70.993,84800000.0
2006-06-06 18:09:00,70.988,70.989,70.977,70.985,33600000.0
2006-06-06 18:10:00,70.998,71.013,70.993,71.0,16000000.0
2006-06-06 18:11:00,71.004,71.012,70.987,71.012,12800000.0
2006-06-06 18:12:00,71.021,71.053,71.021,71.049,12800000.0
2006-06-06 18:13:00,71.055,71.059,71.021,71.037,27200000.0
2006-06-06 18:15:00,71.035,71.035,70.997,70.997,30400000.0
2006-06-06 18:16:00,70.974,70.976,70.96,70.968,56000000.0
2006-06-06 18:17:00,70.956,70.961,70.951,70.961,43200000.0
2006-06-06 18:18:00,70.965,70.976,70.964,70.964,29800000.0
2006-06-06 18:19:00,70.967,70.973,70.966,70.97,46400000.0
2006-06-06 18:20:00,70.977,70.991,70.977,70.983,43000000.0
2006-06-06 18:21:00,70.977,70.977,70.964,70.966,12800000.0
2006-06-06 18:22:00,70.962,70.962,70.955,70.96,33600000.0
2006-06-06 18:23:00,70.969,70.973,70.962,70.97,46400000.0
2006-06-06 18:24:00,70.952,70.952,70.93,70.94,52800000.0
2006-06-06 18:25:00,70.941,70.949,70.934,70.941,33600000.0
2006-06-06 18:26:00,70.92,70.934,70.92,70.929,12800000.0
2006-06-06 18:27:00,70.939,70.939,70.929,70.929,33600000.0
2006-06-06 18:28:00,70.929,70.95,70.929,70.95,12200000.0
2006-06-06 18:29:00,70.962,70.964,70.956,70.957,25600000.0
2006-06-06 18:30:00,70.96,70.961,70.949,70.953,36800000.0
2006-06-06 18:31:00,70.955,70.964,70.943,70.964,11200000.0
2006-06-06 18:32:00,70.976,70.997,70.976,70.996,70400000.0
2006-06-06 18:33:00,70.981,70.983,70.953,70.953,32000000.0
2006-06-06 18:34:00,70.96,70.972,70.96,70.961,19200000.0
2006-06-06 18:35:00,70.95,70.956,70.941,70.951,43200000.0
2006-06-06 18:36:00,70.96,70.978,70.951,70.978,10000000.0
2006-06-06 18:37:00,70.986,71.001,70.974,70.974,36200000.0
2006-06-06 18:38:00,70.947,70.966,70.935,70.966,49600000.0
2006-06-06 18:39:00,70.969,70.969,70.955,70.958,76200000.0
2006-06-06 18:40:00,70.955,70.962,70.951,70.96,65600000.0
2006-06-06 18:41:00,70.958,70.968,70.957,70.963,71400000.0
2006-06-06 18:42:00,70.97,70.97,70.959,70.963,77200000.0
2006-06-06 18:43:00,70.975,70.995,70.975,70.995,49600000.0
2006-06-06 18:44:00,70.994,70.997,70.984,70.984,30400000.0
2006-06-06 18:45:00,70.936,70.936,70.915,70.917,12800000.0
2006-06-06 18:46:00,70.917,70.941,70.906,70.941,12800000.0
2006-06-06 18:47:00,70.939,70.987,70.939,70.987,14400000.0
2006-06-06 18:48:00,70.957,70.957,70.922,70.931,28200000.0
2006-06-06 18:49:00,70.922,70.922,70.899,70.899,24000000.0
2006-06-06 18:50:00,70.888,70.89,70.875,70.875,46400000.0
2006-06-06 18:51:00,70.89,70.895,70.885,70.895,12800000.0
2006-06-06 18:52:00,70.894,70.901,70.894,70.898,19200000.0
2006-06-06 18:53:00,70.934,70.934,70.912,70.915,30400000.0
2006-06-06 18:54:00,70.919,70.931,70.908,70.908,19200000.0
2006-06-06 18:55:00,70.904,70.904,70.89,70.893,22400000.0
2006-06-06 18:56:00,70.882,70.882,70.867,70.867,16400000.0
2006-06-06 18:58:00,70.877,70.908,70.877,70.908,32000000.0
2006-06-06 18:59:00,70.902,70.904,70.889,70.889,32000000.0
2006-06-06 19:00:00,70.88,70.88,70.87,70.872,14200000.0
2006-06-06 19:01:00,70.878,70.878,70.866,70.866,11200000.0
2006-06-06 19:02:00,70.858,70.887,70.858,70.886,43200000.0
2006-06-06 19:03:00,70.904,70.932,70.904,70.915,14400000.0
2006-06-06 19:04:00,70.92,70.93,70.918,70.923,14400000.0
2006-06-06 19:05:00,70.929,70.947,70.929,70.947,17600000.0
2006-06-06 19:06:00,70.949,70.949,70.934,70.94,55400000.0
2006-06-06 19:07:00,70.975,70.993,70.975,70.987,35200000.0
2006-06-06 19:08:00,70.951,70.951,70.926,70.931,22400000.0
2006-06-06 19:09:00,70.931,70.952,70.931,70.952,12800000.0
2006-06-06 19:10:00,70.961,70.981,70.961,70.981,17600000.0
2006-06-06 19:11:00,70.989,70.997,70.983,70.983,18000000.0
2006-06-06 19:12:00,70.987,70.997,70.984,70.997,23400000.0
2006-06-06 19:13:00,70.995,71.006,70.989,71.002,16000000.0
2006-06-06 19:15:00,70.999,70.999,70.971,70.976,16000000.0
2006-06-06 19:16:00,70.98,70.98,70.957,70.974,12800000.0
2006-06-06 19:17:00,70.983,70.991,70.982,70.984,14400000.0
2006-06-06 19:19:00,70.978,70.98,70.97,70.98,11200000.0
2006-06-06 19:20:00,70.984,70.992,70.976,70.992,14400000.0
2006-06-06 19:21:00,70.988,70.992,70.985,70.99,17600000.0
2006-06-06 19:22:00,70.997,71.004,70.988,71.004,14400000.0
2006-06-06 19:23:00,71.003,71.012,70.996,71.006,16000000.0
2006-06-06 19:24:00,71.002,71.003,70.991,70.996,47400000.0
2006-06-06 19:26:00,70.993,71.001,70.985,71.001,41600000.0
2006-06-06 19:27:00,70.998,71.002,70.997,70.998,14400000.0
2006-06-06 19:28:00,70.994,70.999,70.984,70.999,12800000.0
2006-06-06 19:29:00,70.994,70.998,70.974,70.974,12800000.0
2006-06-06 19:30:00,70.959,70.98,70.959,70.978,11200000.0
2006-06-06 19:31:00,70.981,70.981,70.97,70.97,11200000.0
2006-06-06 19:32:00,70.967,70.967,70.948,70.948,11200000.0
2006-06-06 19:33:00,70.959,70.959,70.95,70.959,13200000.0
2006-06-06 19:35:00,70.955,70.955,70.934,70.938,17600000.0
2006-06-06 19:38:00,70.921,70.923,70.918,70.918,11200000.0
2006-06-06 19:40:00,70.901,70.913,70.901,70.911,11200000.0
2006-06-06 19:41:00,70.896,70.896,70.883,70.888,11200000.0
2006-06-06 19:42:00,70.908,70.931,70.908,70.923,11200000.0
2006-06-06 19:43:00,70.913,70.922,70.913,70.921,11200000.0
2006-06-06 19:44:00,70.936,70.946,70.929,70.946,11200000.0
2006-06-06 19:45:00,70.951,70.951,70.932,70.936,16000000.0
2006-06-06 19:46:00,70.928,70.945,70.928,70.943,8000000.0
2006-06-06 19:47:00,70.941,70.945,70.941,70.945,9600000.0
2006-06-06 19:48:00,70.935,70.935,70.919,70.926,12800000.0
2006-06-06 19:49:00,70.924,70.931,70.924,70.931,30400000.0
2006-06-06 19:50:00,70.933,70.947,70.933,70.947,12800000.0
2006-06-06 19:51:00,70.929,70.946,70.927,70.946,12800000.0
2006-06-06 19:52:00,70.941,70.951,70.932,70.949,16000000.0
2006-06-06 19:53:00,70.956,70.956,70.949,70.952,11200000.0
2006-06-06 19:55:00,70.96,70.972,70.96,70.972,11200000.0
2006-06-06 19:56:00,70.97,70.979,70.964,70.977,16000000.0
2006-06-06 19:57:00,70.978,70.978,70.953,70.965,12800000.0
2006-06-06 19:58:00,70.963,70.963,70.96,70.963,11200000.0
2006-06-06 19:59:00,70.963,70.971,70.963,70.971,6400000.0
2006-06-06 20:00:00,70.969,70.972,70.96,70.966,17600000.0
2006-06-06 20:01:00,70.954,70.956,70.945,70.945,12800000.0
2006-06-06 20:02:00,70.948,70.955,70.946,70.946,17600000.0
2006-06-06 20:03:00,70.954,70.974,70.954,70.974,16000000.0
2006-06-06 20:04:00,70.968,70.977,70.963,70.963,30400000.0
2006-06-06 20:08:00,70.959,70.964,70.951,70.951,37200000.0
2006-06-06 20:09:00,70.96,70.961,70.953,70.954,11200000.0
2006-06-06 20:10:00,70.941,70.961,70.941,70.956,14400000.0
2006-06-06 20:12:00,70.935,70.949,70.935,70.948,11200000.0
2006-06-06 20:13:00,70.95,70.963,70.95,70.958,11200000.0
2006-06-06 20:14:00,70.947,70.947,70.885,70.94,14400000.0
2006-06-06 20:15:00,70.948,70.957,70.943,70.957,11200000.0
2006-06-06 20:16:00,70.958,70.958,70.937,70.939,28800000.0
2006-06-06 20:17:00,70.957,70.961,70.948,70.956,33600000.0
2006-06-06 20:18:00,70.966,70.974,70.96,70.974,11200000.0
2006-06-06 20:19:00,70.97,70.97,70.962,70.962,11200000.0
2006-06-06 20:20:00,70.949,70.954,70.944,70.952,19200000.0
2006-06-06 20:21:00,70.977,70.981,70.972,70.974,12800000.0
2006-06-06 20:22:00,70.963,70.97,70.954,70.954,14400000.0
2006-06-06 20:23:00,70.958,70.96,70.945,70.945,12800000.0
2006-06-06 20:24:00,70.942,70.949,70.942,70.949,16400000.0
2006-06-06 20:25:00,70.945,70.96,70.945,70.957,10600000.0
2006-06-06 20:26:00,70.951,70.951,70.941,70.941,16000000.0
2006-06-06 20:27:00,70.946,70.952,70.945,70.946,16000000.0
2006-06-06 20:28:00,70.951,70.951,70.938,70.945,11200000.0
2006-06-06 20:30:00,70.942,70.942,70.93,70.934,27200000.0
2006-06-06 20:31:00,70.937,70.942,70.935,70.942,11200000.0
2006-06-06 20:32:00,70.94,70.94,70.937,70.937,3200000.0
2006-06-06 20:33:00,70.936,70.941,70.923,70.941,13200000.0
2006-06-06 20:34:00,70.947,70.949,70.944,70.949,11200000.0
2006-06-06 20:35:00,70.955,70.96,70.951,70.951,11200000.0
2006-06-06 20:37:00,70.955,70.96,70.952,70.96,8000000.0
2006-06-06 20:38:00,70.945,70.951,70.931,70.931,12800000.0
2006-06-06 20:39:00,70.922,70.926,70.915,70.926,11200000.0
2006-06-06 20:40:00,70.922,70.924,70.912,70.921,11200000.0
2006-06-06 20:41:00,70.915,70.92,70.909,70.909,14400000.0
2006-06-06 20:42:00,70.911,70.919,70.911,70.917,11200000.0
2006-06-06 20:43:00,70.91,70.918,70.902,70.902,14400000.0
2006-06-06 20:44:00,70.908,70.91,70.9,70.906,11200000.0
2006-06-06 20:45:00,70.898,70.898,70.881,70.881,12800000.0
2006-06-06 20:46:00,70.879,70.898,70.879,70.893,14400000.0
2006-06-06 20:47:00,70.899,70.899,70.891,70.897,12800000.0
2006-06-06 20:49:00,70.898,70.902,70.897,70.899,8000000.0
2006-06-06 20:50:00,70.909,70.909,70.897,70.906,13800000.0
2006-06-06 20:51:00,70.901,70.902,70.896,70.901,28800000.0
2006-06-06 20:52:00,70.892,70.896,70.889,70.889,11200000.0
2006-06-06 20:53:00,70.892,70.892,70.886,70.889,16000000.0
2006-06-06 20:54:00,70.894,70.898,70.892,70.898,14400000.0
2006-06-06 20:55:00,70.904,70.904,70.876,70.879,11200000.0
2006-06-06 20:56:00,70.867,70.873,70.86,70.868,17600000.0
2006-06-06 20:57:00,70.865,70.869,70.855,70.855,12800000.0
2006-06-06 20:58:00,70.861,70.867,70.856,70.859,10000000.0
2006-06-06 20:59:00,70.86,70.86,70.855,70.859,11200000.0
2006-06-06 21:00:00,70.865,70.873,70.862,70.873,17600000.0
2006-06-06 21:01:00,70.87,70.885,70.868,70.882,11200000.0
2006-06-06 21:02:00,70.89,70.898,70.889,70.889,16000000.0
2006-06-06 21:06:00,70.887,70.893,70.882,70.882,12800000.0
2006-06-06 21:08:00,70.886,70.886,70.875,70.877,16000000.0
2006-06-06 21:09:00,70.861,70.879,70.86,70.867,8000000.0
2006-06-06 21:10:00,70.872,70.879,70.868,70.873,12800000.0
2006-06-06 21:11:00,70.876,70.879,70.86,70.867,12800000.0
2006-06-06 21:12:00,70.872,70.875,70.869,70.875,12800000.0
2006-06-06 21:13:00,70.871,70.878,70.857,70.873,16000000.0
2006-06-06 21:14:00,70.872,70.872,70.857,70.869,12800000.0
2006-06-06 21:18:00,70.876,70.88,70.789,70.88,12800000.0
2006-06-06 21:19:00,70.879,70.88,70.868,70.877,17600000.0
2006-06-06 21:20:00,70.853,70.874,70.853,70.873,14400000.0
2006-06-06 21:21:00,70.882,70.888,70.881,70.888,11200000.0
2006-06-06 21:22:00,70.888,70.894,70.88,70.894,12800000.0
2006-06-06 21:25:00,70.895,70.898,70.889,70.891,11200000.0
2006-06-06 21:28:00,70.902,70.913,70.895,70.9,11200000.0
2006-06-06 21:30:00,70.898,70.898,70.882,70.886,13200000.0
2006-06-06 21:32:00,70.89,70.894,70.885,70.887,13800000.0
2006-06-06 21:33:00,70.881,70.895,70.881,70.89,11200000.0
2006-06-06 21:36:00,70.873,70.889,70.873,70.889,9000000.0
2006-06-06 21:37:00,70.878,70.893,70.878,70.892,16000000.0
2006-06-06 21:38:00,70.893,70.929,70.831,70.831,12800000.0
2006-06-06 21:39:00,70.909,70.909,70.905,70.905,3200000.0
2006-06-06 21:40:00,70.907,70.916,70.906,70.916,11200000.0
2006-06-06 21:41:00,70.916,70.916,70.905,70.905,12800000.0
2006-06-06 21:42:00,70.924,70.924,70.9,70.916,14400000.0
2006-06-06 21:43:00,70.918,70.918,70.908,70.913,14400000.0
2006-06-06 21:45:00,70.919,70.929,70.919,70.927,17600000.0
2006-06-06 21:46:00,70.935,70.938,70.925,70.938,14400000.0
2006-06-06 21:47:00,70.951,70.957,70.947,70.957,11200000.0
2006-06-06 21:48:00,70.958,70.963,70.943,70.955,15400000.0
2006-06-06 21:49:00,70.947,70.958,70.947,70.956,11200000.0
2006-06-06 21:50:00,70.953,70.953,70.936,70.944,12800000.0
2006-06-06 21:51:00,70.955,70.958,70.948,70.952,17600000.0
2006-06-06 21:52:00,70.959,70.959,70.957,70.957,3200000.0
2006-06-06 21:53:00,70.963,70.963,70.954,70.954,11200000.0
2006-06-06 21:55:00,70.962,70.962,70.951,70.951,11200000.0
2006-06-06 21:57:00,70.952,70.952,70.944,70.944,17600000.0
2006-06-06 21:59:00,70.933,70.933,70.922,70.922,12800000.0
2006-06-06 22:00:00,70.932,70.946,70.932,70.941,17600000.0
2006-06-06 22:01:00,70.95,70.956,70.948,70.956,11200000.0
2006-06-06 22:03:00,70.947,70.947,70.944,70.944,17600000.0
2006-06-06 22:04:00,70.947,70.95,70.943,70.945,16000000.0
2006-06-06 22:05:00,70.931,70.931,70.918,70.918,11200000.0
2006-06-06 22:06:00,70.936,70.936,70.932,70.935,9600000.0
2006-06-06 22:08:00,70.926,70.936,70.917,70.936,16000000.0
2006-06-06 22:09:00,70.927,70.94,70.92,70.94,12800000.0
2006-06-06 22:13:00,70.932,70.946,70.931,70.937,12800000.0
2006-06-06 22:14:00,70.929,70.938,70.929,70.93,12800000.0
2006-06-06 22:15:00,70.93,70.932,70.916,70.92,14400000.0
2006-06-06 22:16:00,70.93,70.942,70.929,70.942,12800000.0
2006-06-06 22:17:00,70.932,70.939,70.932,70.937,12800000.0
2006-06-06 22:18:00,70.941,70.944,70.938,70.943,16000000.0
2006-06-06 22:19:00,70.943,70.953,70.939,70.939,14400000.0
2006-06-06 22:20:00,70.935,70.948,70.934,70.948,12800000.0
2006-06-06 22:21:00,70.951,70.963,70.951,70.961,17600000.0
2006-06-06 22:22:00,70.967,70.973,70.965,70.97,11200000.0
2006-06-06 22:23:00,70.966,70.966,70.957,70.96,12800000.0
2006-06-06 22:27:00,70.96,70.96,70.952,70.952,12800000.0
2006-06-06 22:28:00,70.957,70.963,70.953,70.955,12800000.0
2006-06-06 22:30:00,70.961,70.961,70.947,70.947,17600000.0
2006-06-06 22:31:00,70.95,70.961,70.949,70.949,12200000.0
2006-06-06 22:32:00,70.953,70.966,70.896,70.966,11200000.0
2006-06-06 22:33:00,70.959,70.96,70.945,70.951,11200000.0
2006-06-06 22:35:00,70.951,70.965,70.949,70.965,12800000.0
2006-06-06 22:36:00,70.969,70.969,70.955,70.96,17600000.0
2006-06-06 22:38:00,70.964,70.969,70.956,70.969,17600000.0
2006-06-06 22:41:00,70.973,70.973,70.961,70.972,11200000.0
2006-06-06 22:45:00,70.97,70.97,70.957,70.966,16000000.0
2006-06-06 22:46:00,70.97,70.976,70.963,70.976,11200000.0
2006-06-06 22:49:00,70.969,70.977,70.969,70.977,12800000.0
2006-06-06 22:50:00,70.996,71.0,70.982,70.993,11200000.0
2006-06-06 22:51:00,70.996,70.996,70.992,70.992,11200000.0
2006-06-06 22:52:00,70.985,70.994,70.985,70.994,11200000.0
2006-06-06 22:53:00,70.99,70.993,70.987,70.989,11200000.0
2006-06-06 22:54:00,70.987,70.987,70.974,70.982,11200000.0
2006-06-06 22:55:00,70.974,70.985,70.974,70.985,12800000.0
2006-06-06 22:56:00,70.983,70.991,70.981,70.991,17600000.0
2006-06-06 22:58:00,70.996,70.997,70.992,70.992,8000000.0
2006-06-06 23:28:00,70.996,71.0,70.993,70.996,12200000.0
2006-06-06 23:29:00,70.987,70.987,70.922,70.973,11200000.0
2006-06-06 23:30:00,70.99,71.014,70.99,71.014,14400000.0
2006-06-06 23:31:00,71.019,71.028,71.016,71.026,12800000.0
2006-06-06 23:32:00,71.018,71.024,71.014,71.024,17600000.0
2006-06-06 23:33:00,71.029,71.029,71.009,71.009,12800000.0
2006-06-06 23:34:00,71.013,71.013,71.004,71.005,16000000.0
2006-06-06 23:35:00,71.0,71.001,70.991,70.995,16000000.0
2006-06-06 23:37:00,71.004,71.011,71.0,71.002,12800000.0
2006-06-06 23:38:00,70.985,70.998,70.985,70.992,10600000.0
2006-06-06 23:39:00,71.018,71.041,71.018,71.041,11200000.0
2006-06-06 23:40:00,71.043,71.054,71.019,71.054,35200000.0
2006-06-06 23:41:00,71.067,71.067,71.055,71.063,12800000.0
2006-06-06 23:44:00,71.063,71.071,71.063,71.068,16000000.0
2006-06-06 23:46:00,71.071,71.074,71.06,71.06,17600000.0
2006-06-06 23:47:00,71.062,71.068,71.06,71.065,12800000.0
2006-06-06 23:48:00,71.06,71.072,71.007,71.072,8000000.0
2006-06-06 23:49:00,71.07,71.072,71.058,71.065,12800000.0
2006-06-06 23:54:00,71.055,71.056,71.027,71.044,14400000.0
2006-06-06 23:55:00,71.056,71.056,71.044,71.055,14400000.0
2006-06-06 23:56:00,70.981,71.081,70.981,71.046,11200000.0
2006-06-06 23:57:00,71.047,71.049,71.042,71.048,15400000.0
2006-06-06 23:58:00,71.045,71.047,71.029,71.041,11200000.0
2006-06-07 00:02:00,71.043,71.043,71.028,71.041,12800000.0
2006-06-07 00:03:00,71.055,71.063,71.055,71.062,11200000.0
2006-06-07 00:04:00,71.052,71.073,71.052,71.072,11200000.0
2006-06-07 00:09:00,71.056,71.058,71.041,71.05,11200000.0
2006-06-07 00:11:00,71.057,71.06,71.054,71.06,12800000.0
2006-06-07 00:12:00,71.069,71.069,71.057,71.066,8000000.0
2006-06-07 00:13:00,71.065,71.078,71.064,71.077,11200000.0
2006-06-07 00:15:00,71.079,71.079,71.056,71.068,14400000.0
2006-06-07 00:16:00,71.051,71.051,71.042,71.042,14400000.0
2006-06-07 00:17:00,71.059,71.068,71.053,71.064,16000000.0
2006-06-07 00:20:00,71.055,71.06,71.055,71.059,17600000.0
2006-06-07 00:21:00,71.065,71.073,71.059,71.069,12800000.0
2006-06-07 00:22:00,71.053,71.068,71.052,71.052,17600000.0
2006-06-07 00:23:00,71.059,71.059,70.961,70.961,12800000.0
2006-06-07 00:24:00,71.001,71.04,71.001,71.04,14400000.0
2006-06-07 00:25:00,71.039,71.04,71.027,71.04,10600000.0
2006-06-07 00:26:00,71.044,71.05,71.035,71.05,12800000.0
2006-06-07 00:27:00,71.052,71.067,71.052,71.062,12200000.0
2006-06-07 00:28:00,71.036,71.043,71.034,71.041,32000000.0
2006-06-07 00:29:00,71.061,71.067,71.061,71.066,8000000.0
2006-06-07 00:30:00,71.066,71.066,71.057,71.061,8000000.0
2006-06-07 00:32:00,71.059,71.067,71.054,71.066,12200000.0
2006-06-07 00:34:00,71.056,71.056,71.025,71.025,19200000.0
2006-06-07 00:35:00,71.017,71.018,71.009,71.01,12800000.0
2006-06-07 00:37:00,71.041,71.053,71.041,71.048,12800000.0
2006-06-07 00:38:00,71.046,71.046,71.036,71.039,12800000.0
2006-06-07 00:40:00,71.043,71.048,71.043,71.048,8000000.0
2006-06-07 00:41:00,71.047,71.05,71.037,71.05,16000000.0
2006-06-07 00:42:00,71.042,71.062,71.042,71.053,12800000.0
2006-06-07 00:46:00,71.045,71.048,71.04,71.04,14400000.0
2006-06-07 00:48:00,71.039,71.039,71.028,71.028,12800000.0
2006-06-07 00:50:00,71.035,71.052,71.035,71.052,12800000.0
2006-06-07 00:51:00,71.05,71.056,71.032,71.056,11200000.0
2006-06-07 00:52:00,71.049,71.057,71.046,71.046,11200000.0
2006-06-07 00:53:00,71.054,71.064,71.054,71.063,11200000.0
2006-06-07 00:54:00,71.05,71.056,71.048,71.048,17600000.0
2006-06-07 00:56:00,71.037,71.037,71.03,71.03,12800000.0
2006-06-07 00:58:00,71.03,71.046,71.025,71.046,12800000.0
2006-06-07 01:00:00,71.04,71.04,71.024,71.025,16000000.0
2006-06-07 01:01:00,71.032,71.037,71.03,71.035,14400000.0
2006-06-07 01:02:00,71.03,71.04,71.03,71.039,7400000.0
2006-06-07 01:03:00,71.031,71.039,71.031,71.036,11200000.0
2006-06-07 01:05:00,71.049,71.049,71.03,71.042,11200000.0
2006-06-07 01:06:00,71.054,71.054,70.986,71.04,12800000.0
2006-06-07 01:07:00,71.041,71.041,71.027,71.037,12800000.0
2006-06-07 01:08:00,71.037,71.037,71.021,71.021,16000000.0
2006-06-07 01:09:00,71.024,71.031,71.022,71.027,17600000.0
2006-06-07 01:10:00,71.022,71.024,71.015,71.024,16000000.0
2006-06-07 01:11:00,71.021,71.021,71.013,71.013,11200000.0
2006-06-07 01:12:00,71.013,71.016,71.006,71.014,16000000.0
2006-06-07 01:13:00,71.02,71.026,71.015,71.026,8000000.0
2006-06-07 01:14:00,71.024,71.024,71.016,71.018,16000000.0
2006-06-07 01:16:00,71.021,71.027,71.021,71.027,25000000.0
2006-06-07 01:18:00,71.036,71.052,71.03,71.049,12800000.0
2006-06-07 01:19:00,71.042,71.047,71.028,71.046,15400000.0
2006-06-07 01:20:00,71.042,71.05,71.042,71.046,11200000.0
2006-06-07 01:21:00,71.06,71.06,71.049,71.049,12800000.0
2006-06-07 01:22:00,71.051,71.051,71.043,71.048,12800000.0
2006-06-07 01:23:00,71.043,71.043,71.033,71.035,11200000.0
2006-06-07 01:24:00,71.037,71.037,71.018,71.021,12800000.0
2006-06-07 01:26:00,71.011,71.012,71.0,71.012,11200000.0
2006-06-07 01:27:00,71.004,71.01,71.004,71.005,12800000.0
2006-06-07 01:28:00,70.995,70.998,70.986,70.986,17600000.0
2006-06-07 01:29:00,70.978,70.978,70.956,70.976,17600000.0
2006-06-07 01:30:00,70.963,70.966,70.961,70.961,11200000.0
2006-06-07 01:32:00,70.968,70.973,70.968,70.973,12800000.0
2006-06-07 01:33:00,70.969,70.969,70.942,70.954,11200000.0
2006-06-07 01:34:00,70.948,70.954,70.946,70.954,24000000.0
2006-06-07 01:35:00,70.967,70.973,70.959,70.959,14400000.0
2006-06-07 01:36:00,70.961,70.968,70.956,70.963,11200000.0
2006-06-07 01:37:00,70.953,70.953,70.938,70.946,14400000.0
2006-06-07 01:38:00,70.943,70.95,70.934,70.948,17600000.0
2006-06-07 01:39:00,70.947,70.956,70.947,70.952,14400000.0
2006-06-07 01:40:00,70.939,70.94,70.923,70.936,11200000.0
2006-06-07 01:42:00,70.927,70.934,70.927,70.933,11200000.0
2006-06-07 01:43:00,70.938,70.938,70.924,70.924,11200000.0
2006-06-07 01:44:00,70.922,70.926,70.918,70.92,12200000.0
2006-06-07 01:46:00,70.909,70.923,70.909,70.915,16000000.0
2006-06-07 01:47:00,70.914,70.914,70.906,70.91,14400000.0
2006-06-07 01:48:00,70.917,70.919,70.9,70.909,12800000.0
2006-06-07 01:49:00,70.914,70.934,70.914,70.925,16000000.0
2006-06-07 01:50:00,70.923,70.923,70.913,70.916,14400000.0
2006-06-07 01:51:00,70.924,70.927,70.918,70.927,11200000.0
2006-06-07 01:53:00,70.932,70.934,70.918,70.918,14400000.0
2006-06-07 01:54:00,70.925,70.928,70.925,70.927,8000000.0
2006-06-07 01:55:00,70.919,70.923,70.916,70.916,12800000.0
2006-06-07 01:56:00,70.911,70.926,70.911,70.926,12800000.0
2006-06-07 01:57:00,70.937,70.946,70.937,70.944,11200000.0
2006-06-07 01:58:00,70.952,70.954,70.947,70.947,11200000.0
2006-06-07 01:59:00,70.944,70.944,70.933,70.935,12800000.0
2006-06-07 02:00:00,70.942,70.949,70.931,70.949,11200000.0
2006-06-07 02:01:00,70.942,70.948,70.929,70.948,17600000.0
2006-06-07 02:02:00,70.952,70.959,70.952,70.956,12800000.0
2006-06-07 02:03:00,70.944,70.958,70.941,70.944,16000000.0
2006-06-07 02:04:00,70.938,70.946,70.938,70.945,12800000.0
2006-06-07 02:05:00,70.948,70.952,70.942,70.951,12800000.0
2006-06-07 02:06:00,70.949,70.949,70.938,70.938,12800000.0
2006-06-07 02:07:00,70.934,70.958,70.93,70.935,12800000.0
2006-06-07 02:09:00,70.95,70.955,70.945,70.955,16000000.0
2006-06-07 02:10:00,70.947,70.952,70.946,70.946,9000000.0
2006-06-07 02:11:00,70.953,70.99,70.953,70.99,12800000.0
2006-06-07 02:12:00,70.992,70.995,70.988,70.988,11200000.0
2006-06-07 02:13:00,70.992,70.998,70.989,70.993,10600000.0
2006-06-07 02:14:00,71.002,71.023,71.002,71.019,11200000.0
2006-06-07 02:15:00,71.019,71.019,71.002,71.007,11200000.0
2006-06-07 02:16:00,71.008,71.01,70.949,71.005,9600000.0
2006-06-07 02:17:00,70.997,71.01,70.99,71.01,11200000.0
2006-06-07 02:18:00,71.014,71.014,71.0,71.003,12800000.0
2006-06-07 02:19:00,71.006,71.068,71.006,71.068,12800000.0
2006-06-07 02:20:00,71.062,71.076,71.062,71.076,8000000.0
2006-06-07 02:22:00,71.063,71.063,71.016,71.016,12800000.0
2006-06-07 02:23:00,71.01,71.025,71.01,71.02,12800000.0
2006-06-07 02:24:00,71.025,71.034,70.94,71.025,10000000.0
2006-06-07 02:26:00,71.009,71.017,70.999,71.017,17600000.0
2006-06-07 02:27:00,71.018,71.038,71.013,71.038,17600000.0
2006-06-07 02:28:00,71.036,71.048,71.024,71.024,14400000.0
2006-06-07 02:29:00,71.025,71.04,71.024,71.04,11200000.0
2006-06-07 02:30:00,71.039,71.045,71.038,71.045,11200000.0
2006-06-07 02:33:00,71.051,71.054,71.043,71.051,11200000.0
2006-06-07 02:34:00,71.058,71.058,71.05,71.055,14400000.0
2006-06-07 02:35:00,71.056,71.057,71.05,71.057,12800000.0
2006-06-07 02:36:00,71.064,71.064,71.057,71.057,12800000.0
2006-06-07 02:37:00,71.063,71.067,71.057,71.057,12800000.0
2006-06-07 02:38:00,71.07,71.07,71.064,71.07,12800000.0
2006-06-07 02:42:00,71.079,71.079,71.064,71.064,12800000.0
2006-06-07 02:43:00,71.06,71.062,71.054,71.06,11200000.0
2006-06-07 02:45:00,71.068,71.068,71.054,71.054,11200000.0
2006-06-07 02:46:00,71.053,71.057,71.047,71.057,12800000.0
2006-06-07 02:47:00,71.057,71.062,71.048,71.049,12800000.0
2006-06-07 02:48:00,71.06,71.069,71.06,71.065,14400000.0
2006-06-07 02:51:00,71.065,71.07,71.053,71.07,11200000.0
2006-06-07 02:52:00,71.065,71.066,70.995,71.051,10600000.0
2006-06-07 02:53:00,71.055,71.065,71.053,71.058,11200000.0
2006-06-07 02:54:00,70.987,71.076,70.987,71.076,11200000.0
2006-06-07 02:55:00,71.076,71.082,71.075,71.081,11200000.0
2006-06-07 02:56:00,71.081,71.081,71.073,71.078,11200000.0
2006-06-07 02:57:00,71.068,71.071,71.056,71.071,10600000.0
2006-06-07 02:58:00,71.071,71.079,71.062,71.079,8000000.0
2006-06-07 02:59:00,71.069,71.073,71.062,71.064,11200000.0
2006-06-07 03:00:00,71.064,71.069,70.974,70.974,11600000.0
2006-06-07 03:01:00,71.066,71.071,71.057,71.06,11200000.0
2006-06-07 03:02:00,71.067,71.067,71.052,71.052,11200000.0
2006-06-07 03:03:00,71.053,71.066,71.05,71.066,14400000.0
2006-06-07 03:04:00,71.057,71.058,71.052,71.058,11200000.0
2006-06-07 03:05:00,71.059,71.067,71.056,71.067,16000000.0
2006-06-07 03:06:00,71.066,71.069,71.057,71.069,16000000.0
2006-06-07 03:07:00,71.052,71.053,71.041,71.041,14400000.0
2006-06-07 03:09:00,71.05,71.061,71.05,71.051,11200000.0
2006-06-07 03:10:00,71.043,71.049,71.038,71.043,16000000.0
2006-06-07 03:11:00,71.042,71.054,71.042,71.047,11200000.0
2006-06-07 03:12:00,71.034,71.036,71.018,71.018,17600000.0
2006-06-07 03:13:00,71.041,71.049,71.04,71.049,15400000.0
2006-06-07 03:14:00,71.047,71.047,71.034,71.034,11200000.0
2006-06-07 03:15:00,71.033,71.035,71.022,71.022,17600000.0
2006-06-07 03:16:00,71.01,71.033,71.01,71.031,14400000.0
2006-06-07 03:17:00,71.037,71.056,71.037,71.056,11200000.0
2006-06-07 03:18:00,71.061,71.061,71.044,71.051,12800000.0
2006-06-07 03:19:00,71.088,71.109,71.088,71.092,12800000.0
2006-06-07 03:20:00,71.073,71.073,71.056,71.057,12800000.0
2006-06-07 03:21:00,71.052,71.052,71.038,71.044,14400000.0
2006-06-07 03:22:00,71.042,71.045,71.04,71.042,11200000.0
2006-06-07 03:23:00,71.045,71.045,71.03,71.038,9600000.0
2006-06-07 03:24:00,71.038,71.065,71.038,71.065,9600000.0
2006-06-07 03:25:00,71.061,71.061,71.049,71.054,17600000.0
2006-06-07 03:26:00,71.061,71.089,71.061,71.079,12800000.0
2006-06-07 03:27:00,71.089,71.109,71.089,71.109,14400000.0
2006-06-07 03:28:00,71.093,71.111,71.077,71.077,11200000.0
2006-06-07 03:29:00,71.059,71.086,71.059,71.077,12800000.0
2006-06-07 03:30:00,71.086,71.106,71.025,71.105,17600000.0
2006-06-07 03:31:00,71.113,71.145,71.109,71.145,12800000.0
2006-06-07 03:32:00,71.144,71.144,71.105,71.105,8000000.0
2006-06-07 03:33:00,71.091,71.091,71.068,71.068,11200000.0
2006-06-07 03:34:00,71.076,71.084,71.07,71.073,11200000.0
2006-06-07 03:35:00,71.065,71.068,71.031,71.031,17600000.0
2006-06-07 03:36:00,71.022,71.024,71.02,71.022,11200000.0
2006-06-07 03:37:00,71.021,71.033,71.02,71.03,17600000.0
2006-06-07 03:38:00,71.016,71.051,71.016,71.051,12800000.0
2006-06-07 03:39:00,71.069,71.075,71.011,71.061,14400000.0
2006-06-07 03:40:00,71.056,71.061,71.053,71.057,12800000.0
2006-06-07 03:41:00,71.058,71.06,71.056,71.056,10600000.0
2006-06-07 03:42:00,71.054,71.064,71.05,71.05,12800000.0
2006-06-07 03:43:00,71.05,71.05,71.029,71.042,11200000.0
2006-06-07 03:44:00,71.053,71.093,71.053,71.093,12800000.0
2006-06-07 03:45:00,71.095,71.109,71.095,71.109,11200000.0
2006-06-07 03:46:00,71.054,71.054,71.043,71.047,11200000.0
2006-06-07 03:47:00,71.057,71.077,71.057,71.077,11200000.0
2006-06-07 03:48:00,71.079,71.083,71.074,71.083,11200000.0
2006-06-07 03:49:00,71.077,71.077,71.064,71.064,15400000.0
2006-06-07 03:50:00,71.075,71.082,71.07,71.07,11200000.0
2006-06-07 03:51:00,71.072,71.073,71.064,71.072,11200000.0
2006-06-07 03:52:00,71.068,71.068,71.044,71.053,14400000.0
2006-06-07 03:53:00,71.055,71.055,71.042,71.042,9600000.0
2006-06-07 03:54:00,71.043,71.048,71.039,71.048,14400000.0
2006-06-07 03:55:00,71.039,71.055,71.039,71.055,14400000.0
2006-06-07 03:56:00,71.068,71.077,71.067,71.072,12800000.0
2006-06-07 03:57:00,71.075,71.077,71.068,71.075,12800000.0
2006-06-07 03:58:00,71.051,71.058,71.048,71.049,16000000.0
2006-06-07 03:59:00,71.045,71.045,71.028,71.039,12800000.0
2006-06-07 04:00:00,71.033,71.039,71.02,71.025,14400000.0
2006-06-07 04:01:00,71.031,71.035,71.023,71.03,11200000.0
2006-06-07 04:02:00,71.03,71.04,71.03,71.04,7400000.0
2006-06-07 04:03:00,71.05,71.07,71.05,71.056,12800000.0
2006-06-07 04:04:00,71.05,71.055,71.045,71.054,12800000.0
2006-06-07 04:05:00,71.064,71.068,71.064,71.068,11200000.0
2006-06-07 04:06:00,71.073,71.088,71.073,71.088,14400000.0
2006-06-07 04:09:00,71.08,71.08,71.066,71.074,11200000.0
2006-06-07 04:10:00,71.071,71.074,71.065,71.074,14400000.0
2006-06-07 04:11:00,71.077,71.081,71.073,71.079,12800000.0
2006-06-07 04:13:00,71.078,71.08,71.071,71.079,11200000.0
2006-06-07 04:15:00,71.083,71.083,71.073,71.077,13200000.0
2006-06-07 04:16:00,71.072,71.072,71.062,71.062,11200000.0
2006-06-07 04:17:00,71.07,71.073,71.066,71.073,14400000.0
2006-06-07 04:19:00,71.074,71.085,71.064,71.084,12200000.0
2006-06-07 04:20:00,71.083,71.083,70.994,71.076,11200000.0
2006-06-07 04:21:00,71.078,71.08,71.074,71.08,11200000.0
2006-06-07 04:22:00,71.075,71.087,71.071,71.083,16000000.0
2006-06-07 04:23:00,71.086,71.091,71.084,71.084,12800000.0
2006-06-07 04:27:00,71.087,71.087,71.075,71.082,9000000.0
2006-06-07 04:29:00,71.073,71.073,71.056,71.062,12800000.0
2006-06-07 04:30:00,71.048,71.055,71.033,71.033,12800000.0
2006-06-07 04:31:00,71.034,71.034,71.014,71.027,12800000.0
2006-06-07 04:32:00,71.039,71.068,71.039,71.068,12800000.0
2006-06-07 04:33:00,71.074,71.08,71.067,71.073,16000000.0
2006-06-07 04:34:00,71.073,71.073,71.068,71.068,12800000.0
2006-06-07 04:35:00,71.07,71.076,71.067,71.067,12800000.0
2006-06-07 04:36:00,71.075,71.081,71.067,71.074,12800000.0
2006-06-07 04:37:00,71.072,71.072,71.028,71.028,12800000.0
2006-06-07 04:38:00,71.018,71.028,71.018,71.028,9600000.0
2006-06-07 04:39:00,71.023,71.039,71.023,71.034,12800000.0
2006-06-07 04:40:00,71.036,71.036,71.022,71.023,11200000.0
2006-06-07 04:41:00,71.018,71.018,71.002,71.013,11200000.0
2006-06-07 04:43:00,70.998,70.998,70.982,70.992,12800000.0
2006-06-07 04:44:00,71.0,71.0,70.993,70.996,9600000.0
2006-06-07 04:45:00,71.005,71.01,71.003,71.003,12800000.0
2006-06-07 04:46:00,70.99,70.99,70.975,70.975,14400000.0
2006-06-07 04:47:00,70.967,70.967,70.953,70.953,6400000.0
2006-06-07 04:48:00,70.958,70.976,70.958,70.968,12800000.0
2006-06-07 04:49:00,70.964,70.981,70.964,70.981,11200000.0
2006-06-07 04:50:00,70.992,71.01,70.991,71.01,11200000.0
2006-06-07 04:51:00,71.005,71.019,70.924,71.002,14400000.0
2006-06-07 04:52:00,70.989,70.993,70.98,70.991,11200000.0
2006-06-07 04:54:00,70.992,71.007,70.992,71.007,12200000.0
2006-06-07 04:56:00,71.014,71.015,71.006,71.008,17600000.0
2006-06-07 04:57:00,71.002,71.009,70.992,71.009,11200000.0
2006-06-07 04:58:00,71.011,71.015,71.004,71.004,8000000.0
2006-06-07 05:02:00,71.011,71.011,70.992,70.992,13800000.0
2006-06-07 05:03:00,70.985,70.989,70.967,70.969,12800000.0
2006-06-07 05:04:00,70.976,70.987,70.975,70.987,8000000.0
2006-06-07 05:05:00,70.987,71.002,70.987,71.002,11200000.0
2006-06-07 05:07:00,70.993,71.015,70.993,71.006,14400000.0
2006-06-07 05:08:00,71.005,71.016,70.997,71.006,10600000.0
2006-06-07 05:09:00,70.996,70.996,70.983,70.983,17600000.0
2006-06-07 05:12:00,70.986,70.989,70.982,70.985,12800000.0
2006-06-07 05:13:00,70.987,70.99,70.978,70.99,12800000.0
2006-06-07 05:14:00,70.981,70.984,70.976,70.984,14400000.0
2006-06-07 05:15:00,70.974,70.981,70.962,70.974,16000000.0
2006-06-07 05:16:00,70.981,70.985,70.921,70.983,16000000.0
2006-06-07 05:17:00,70.981,70.981,70.974,70.981,11200000.0
2006-06-07 05:18:00,70.977,70.981,70.959,70.975,8000000.0
2006-06-07 05:19:00,70.946,70.946,70.889,70.889,16000000.0
2006-06-07 05:20:00,70.897,70.916,70.897,70.916,11200000.0
2006-06-07 05:21:00,70.923,70.932,70.917,70.93,12800000.0
2006-06-07 05:22:00,70.926,70.935,70.926,70.935,11200000.0
2006-06-07 05:23:00,70.931,70.936,70.92,70.931,12200000.0
2006-06-07 05:24:00,70.938,70.945,70.926,70.926,11200000.0
2006-06-07 05:25:00,70.921,70.934,70.921,70.934,12800000.0
2006-06-07 05:26:00,70.921,70.922,70.911,70.915,12800000.0
2006-06-07 05:27:00,70.91,70.911,70.9,70.907,12800000.0
2006-06-07 05:28:00,70.903,70.91,70.902,70.909,11200000.0
2006-06-07 05:29:00,70.891,70.892,70.881,70.881,11200000.0
2006-06-07 05:30:00,70.9,70.91,70.89,70.898,16000000.0
2006-06-07 05:31:00,70.898,70.902,70.886,70.901,17600000.0
2006-06-07 05:32:00,70.888,70.897,70.887,70.892,12800000.0
2006-06-07 05:33:00,70.905,70.905,70.897,70.897,9600000.0
2006-06-07 05:35:00,70.899,70.906,70.899,70.906,11200000.0
2006-06-07 05:36:00,70.911,70.911,70.897,70.897,16000000.0
2006-06-07 05:37:00,70.904,70.91,70.904,70.907,11200000.0
2006-06-07 05:38:00,70.909,70.91,70.891,70.91,15400000.0
2006-06-07 05:39:00,70.903,70.91,70.9,70.905,11200000.0
2006-06-07 05:41:00,70.906,70.908,70.901,70.903,12800000.0
2006-06-07 05:42:00,70.9,70.908,70.897,70.898,10600000.0
2006-06-07 05:43:00,70.895,70.9,70.894,70.894,11200000.0
2006-06-07 05:44:00,70.888,70.893,70.888,70.889,11200000.0
2006-06-07 05:45:00,70.884,70.89,70.884,70.885,16000000.0
2006-06-07 05:46:00,70.882,70.882,70.864,70.871,17600000.0
2006-06-07 05:47:00,70.864,70.873,70.864,70.873,14400000.0
2006-06-07 05:48:00,70.882,70.887,70.876,70.887,9600000.0
2006-06-07 05:49:00,70.89,70.896,70.889,70.889,17600000.0
2006-06-07 05:51:00,70.889,70.898,70.885,70.898,11200000.0
2006-06-07 05:52:00,70.903,70.919,70.893,70.919,12800000.0
2006-06-07 05:53:00,70.916,70.922,70.913,70.914,17600000.0
2006-06-07 05:54:00,70.907,70.913,70.902,70.906,9600000.0
2006-06-07 05:55:00,70.845,70.91,70.845,70.899,11200000.0
2006-06-07 05:56:00,70.877,70.894,70.877,70.894,12800000.0
2006-06-07 05:57:00,70.896,70.906,70.894,70.906,12800000.0
2006-06-07 05:59:00,70.909,70.914,70.901,70.909,12800000.0
2006-06-07 06:00:00,70.913,70.913,70.901,70.902,8000000.0
2006-06-07 06:01:00,70.906,70.911,70.89,70.909,10600000.0
2006-06-07 06:03:00,70.912,70.912,70.901,70.904,11200000.0
2006-06-07 06:04:00,70.9,70.913,70.9,70.913,16000000.0
2006-06-07 06:06:00,70.916,70.916,70.898,70.898,12800000.0
2006-06-07 06:09:00,70.915,70.923,70.915,70.923,11200000.0
2006-06-07 06:10:00,70.908,70.924,70.825,70.923,11200000.0
2006-06-07 06:11:00,70.94,70.95,70.935,70.95,17600000.0
2006-06-07 06:12:00,70.947,70.947,70.935,70.935,11200000.0
2006-06-07 06:13:00,70.931,70.937,70.91,70.917,12800000.0
2006-06-07 06:14:00,70.934,70.938,70.922,70.935,12800000.0
2006-06-07 06:15:00,70.927,70.931,70.927,70.927,8000000.0
2006-06-07 06:16:00,70.924,70.93,70.924,70.93,8000000.0
2006-06-07 06:17:00,70.93,70.931,70.923,70.931,12800000.0
2006-06-07 06:18:00,70.937,70.941,70.932,70.932,12800000.0
2006-06-07 06:19:00,70.929,70.936,70.927,70.936,12800000.0
2006-06-07 06:21:00,70.946,70.946,70.936,70.936,12800000.0
2006-06-07 06:22:00,70.936,70.942,70.936,70.94,12800000.0
2006-06-07 06:23:00,70.929,70.929,70.912,70.912,8000000.0
2006-06-07 06:24:00,70.913,70.913,70.904,70.906,8000000.0
2006-06-07 06:25:00,70.89,70.894,70.878,70.883,12800000.0
2006-06-07 06:26:00,70.883,70.892,70.879,70.889,12800000.0
2006-06-07 06:27:00,70.898,70.898,70.88,70.889,14400000.0
2006-06-07 06:28:00,70.89,70.901,70.89,70.892,8000000.0
2006-06-07 06:29:00,70.894,70.903,70.887,70.903,11200000.0
2006-06-07 06:30:00,70.901,70.907,70.899,70.907,14400000.0
2006-06-07 06:31:00,70.903,70.904,70.894,70.898,14400000.0
2006-06-07 06:33:00,70.912,70.924,70.905,70.924,17600000.0
2006-06-07 06:34:00,70.91,70.939,70.91,70.927,12800000.0
2006-06-07 06:35:00,70.922,70.928,70.919,70.927,12800000.0
2006-06-07 06:36:00,70.927,70.933,70.919,70.923,14400000.0
2006-06-07 06:37:00,70.928,70.938,70.928,70.937,12800000.0
2006-06-07 06:38:00,70.926,70.935,70.923,70.935,16000000.0
2006-06-07 06:39:00,70.934,70.934,70.92,70.933,11200000.0
2006-06-07 06:41:00,70.932,70.933,70.924,70.927,12800000.0
2006-06-07 06:42:00,70.921,70.927,70.92,70.926,9600000.0
2006-06-07 06:43:00,70.862,70.919,70.862,70.919,16000000.0
2006-06-07 06:44:00,70.923,70.929,70.912,70.921,17600000.0
2006-06-07 06:45:00,70.924,70.929,70.913,70.927,17000000.0
2006-06-07 06:48:00,70.926,70.939,70.925,70.935,17600000.0
2006-06-07 06:49:00,70.929,70.935,70.921,70.932,17600000.0
2006-06-07 06:52:00,70.923,70.929,70.919,70.926,12800000.0
2006-06-07 06:53:00,70.926,70.929,70.917,70.929,17000000.0
2006-06-07 06:58:00,70.93,70.935,70.929,70.932,12800000.0
2006-06-07 06:59:00,70.932,70.937,70.914,70.927,12800000.0
2006-06-07 07:00:00,70.927,70.927,70.917,70.92,16000000.0
2006-06-07 07:01:00,70.926,70.935,70.923,70.935,17600000.0
2006-06-07 07:03:00,70.927,70.952,70.927,70.952,12800000.0
2006-06-07 07:06:00,70.962,70.962,70.943,70.955,12800000.0
2006-06-07 07:07:00,70.961,70.967,70.961,70.967,11200000.0
2006-06-07 07:08:00,70.976,70.981,70.968,70.968,16000000.0
2006-06-07 07:09:00,70.973,70.979,70.973,70.977,12800000.0
2006-06-07 07:10:00,70.961,70.973,70.961,70.973,4800000.0
2006-06-07 07:11:00,70.966,70.966,70.956,70.96,12800000.0
2006-06-07 07:13:00,70.964,70.972,70.962,70.968,11600000.0
2006-06-07 07:14:00,70.954,70.979,70.954,70.979,10600000.0
2006-06-07 07:15:00,70.979,70.986,70.974,70.984,11200000.0
2006-06-07 07:16:00,70.982,70.997,70.98,70.997,11200000.0
2006-06-07 07:17:00,70.997,71.0,70.994,70.994,12800000.0
2006-06-07 07:18:00,70.994,70.994,70.987,70.992,17600000.0
2006-06-07 07:19:00,70.991,70.993,70.986,70.993,12800000.0
2006-06-07 07:22:00,70.99,70.994,70.983,70.987,17600000.0
2006-06-07 07:23:00,70.989,70.989,70.981,70.981,11200000.0
2006-06-07 07:27:00,70.976,70.986,70.976,70.986,15400000.0
2006-06-07 07:28:00,70.986,70.999,70.986,70.999,14400000.0
2006-06-07 07:29:00,71.005,71.005,70.992,70.995,10600000.0
2006-06-07 07:30:00,71.006,71.006,70.996,71.001,11200000.0
2006-06-07 07:32:00,70.991,70.994,70.986,70.989,17600000.0
2006-06-07 07:33:00,70.985,71.0,70.981,71.0,8000000.0
2006-06-07 07:34:00,71.012,71.015,71.009,71.015,12800000.0
2006-06-07 07:35:00,71.013,71.019,71.006,71.009,16000000.0
2006-06-07 07:36:00,70.992,71.019,70.992,71.017,11200000.0
2006-06-07 07:37:00,71.025,71.025,71.009,71.009,11200000.0
2006-06-07 07:38:00,71.019,71.038,71.019,71.038,12800000.0
2006-06-07 07:39:00,71.043,71.047,71.032,71.032,11200000.0
2006-06-07 07:40:00,71.025,71.036,71.024,71.027,11200000.0
2006-06-07 07:41:00,71.027,71.03,71.022,71.028,12800000.0
2006-06-07 07:42:00,71.03,71.038,71.027,71.038,12800000.0
2006-06-07 07:43:00,71.036,71.037,71.028,71.03,12800000.0
2006-06-07 07:44:00,71.034,71.035,71.023,71.027,11200000.0
2006-06-07 07:46:00,71.032,71.048,71.032,71.042,11200000.0
2006-06-07 07:47:00,71.042,71.049,71.039,71.044,14400000.0
2006-06-07 07:48:00,71.044,71.044,71.029,71.039,14400000.0
2006-06-07 07:49:00,71.044,71.061,71.036,71.061,17600000.0
2006-06-07 07:50:00,71.047,71.05,71.036,71.036,8000000.0
2006-06-07 07:51:00,71.036,71.046,71.032,71.046,12800000.0
2006-06-07 07:52:00,71.05,71.067,71.05,71.056,17600000.0
2006-06-07 07:53:00,71.054,71.054,71.041,71.042,12800000.0
2006-06-07 07:54:00,71.043,71.044,71.029,71.044,11200000.0
2006-06-07 07:55:00,71.057,71.07,71.045,71.056,12800000.0
2006-06-07 07:56:00,71.048,71.048,71.038,71.042,16000000.0
2006-06-07 07:57:00,71.051,71.083,71.051,71.063,11200000.0
2006-06-07 07:58:00,71.064,71.064,71.045,71.055,11200000.0
2006-06-07 07:59:00,71.048,71.058,71.044,71.058,12800000.0
2006-06-07 08:00:00,71.072,71.072,71.051,71.051,8000000.0
2006-06-07 08:01:00,71.033,71.046,71.029,71.041,12800000.0
2006-06-07 08:02:00,71.029,71.029,71.027,71.027,2600000.0
2006-06-07 08:04:00,71.036,71.042,71.034,71.042,17600000.0
2006-06-07 08:05:00,71.048,71.055,71.044,71.052,14400000.0
2006-06-07 08:06:00,71.053,71.057,71.047,71.057,8000000.0
2006-06-07 08:07:00,71.064,71.073,71.062,71.073,11200000.0
2006-06-07 08:08:00,71.069,71.07,71.062,71.065,17600000.0
2006-06-07 08:09:00,71.07,71.07,71.057,71.068,12200000.0
2006-06-07 08:10:00,71.038,71.057,71.038,71.046,12800000.0
2006-06-07 08:12:00,71.044,71.063,71.044,71.055,16400000.0
2006-06-07 08:13:00,71.058,71.06,71.051,71.051,11200000.0
2006-06-07 08:14:00,71.05,71.069,71.046,71.055,12800000.0
2006-06-07 08:16:00,71.058,71.063,71.047,71.063,11200000.0
2006-06-07 08:17:00,71.065,71.065,71.053,71.058,12800000.0
2006-06-07 08:18:00,71.053,71.068,71.053,71.054,12800000.0
2006-06-07 08:19:00,71.05,71.074,71.05,71.069,14400000.0
2006-06-07 08:20:00,71.077,71.083,71.067,71.076,16000000.0
2006-06-07 08:21:00,71.078,71.079,71.05,71.05,17600000.0
2006-06-07 08:22:00,71.056,71.057,71.046,71.046,11200000.0
2006-06-07 08:23:00,71.041,71.048,71.036,71.045,11200000.0
2006-06-07 08:24:00,71.053,71.053,71.047,71.047,9600000.0
2006-06-07 08:25:00,71.038,71.048,71.033,71.048,12800000.0
2006-06-07 08:26:00,71.058,71.063,70.97,71.063,8000000.0
2006-06-07 08:28:00,71.058,71.061,71.04,71.061,11200000.0
2006-06-07 08:29:00,71.056,71.056,71.038,71.044,14400000.0
2006-06-07 08:30:00,71.023,71.033,71.016,71.022,11200000.0
2006-06-07 08:31:00,71.039,71.076,71.039,71.076,12800000.0
2006-06-07 08:32:00,71.08,71.089,71.079,71.089,11200000.0
2006-06-07 08:33:00,71.074,71.074,71.036,71.036,11200000.0
2006-06-07 08:34:00,71.033,71.033,71.019,71.025,9600000.0
2006-06-07 08:35:00,71.027,71.036,71.021,71.03,17600000.0
2006-06-07 08:36:00,71.026,71.033,71.023,71.031,17600000.0
2006-06-07 08:37:00,71.038,71.042,71.033,71.034,11200000.0
2006-06-07 08:38:00,71.022,71.022,71.012,71.019,11200000.0
2006-06-07 08:39:00,71.004,71.042,71.004,71.042,16000000.0
2006-06-07 08:40:00,71.037,71.051,71.037,71.042,16000000.0
2006-06-07 08:41:00,71.042,71.042,71.029,71.033,17600000.0
2006-06-07 08:42:00,71.034,71.049,71.034,71.049,12800000.0
2006-06-07 08:43:00,71.027,71.027,70.99,71.012,12800000.0
2006-06-07 08:44:00,71.017,71.017,70.986,70.986,12800000.0
2006-06-07 08:45:00,70.975,70.99,70.975,70.987,16000000.0
2006-06-07 08:46:00,70.98,70.98,70.966,70.971,11200000.0
2006-06-07 08:47:00,70.964,70.964,70.947,70.951,11200000.0
2006-06-07 08:48:00,70.935,70.942,70.926,70.926,12800000.0
2006-06-07 08:49:00,70.934,70.934,70.908,70.908,17600000.0
2006-06-07 08:50:00,70.908,70.914,70.889,70.889,12800000.0
2006-06-07 08:51:00,70.88,70.901,70.88,70.901,17600000.0
2006-06-07 08:52:00,70.907,70.907,70.894,70.902,11200000.0
2006-06-07 08:53:00,70.915,70.915,70.902,70.904,15400000.0
2006-06-07 08:54:00,70.921,70.934,70.91,70.934,8000000.0
2006-06-07 08:55:00,70.939,70.942,70.926,70.926,16000000.0
2006-06-07 08:56:00,70.938,70.946,70.938,70.946,11200000.0
2006-06-07 08:57:00,70.935,70.953,70.935,70.953,11200000.0
2006-06-07 08:58:00,70.951,70.963,70.951,70.963,9600000.0
2006-06-07 08:59:00,70.961,70.961,70.95,70.95,12800000.0
2006-06-07 09:00:00,70.959,70.967,70.959,70.967,17600000.0
2006-06-07 09:01:00,70.984,70.999,70.978,70.978,11200000.0
2006-06-07 09:02:00,70.992,70.992,70.969,70.974,11200000.0
2006-06-07 09:03:00,70.977,70.977,70.943,70.958,16000000.0
2006-06-07 09:04:00,70.951,70.954,70.947,70.947,11200000.0
2006-06-07 09:05:00,70.947,70.957,70.947,70.956,11200000.0
2006-06-07 09:06:00,70.966,70.973,70.96,70.973,12800000.0
2006-06-07 09:07:00,70.974,70.975,70.965,70.975,12800000.0
2006-06-07 09:09:00,70.986,70.999,70.979,70.999,17600000.0
2006-06-07 09:10:00,70.991,70.991,70.983,70.987,12800000.0
2006-06-07 09:11:00,70.98,70.984,70.974,70.984,12200000.0
2006-06-07 09:13:00,70.978,70.978,70.962,70.962,11200000.0
2006-06-07 09:14:00,70.948,70.957,70.935,70.941,11200000.0
2006-06-07 09:15:00,70.943,70.979,70.941,70.979,11200000.0
2006-06-07 09:16:00,70.983,70.988,70.973,70.973,12800000.0
2006-06-07 09:17:00,70.966,70.971,70.959,70.971,11200000.0
2006-06-07 09:18:00,70.986,70.99,70.983,70.987,14400000.0
2006-06-07 09:19:00,70.972,70.976,70.965,70.965,12800000.0
2006-06-07 09:20:00,70.952,70.956,70.948,70.949,16000000.0
2006-06-07 09:21:00,70.955,70.961,70.951,70.956,11200000.0
2006-06-07 09:22:00,70.959,70.964,70.954,70.964,17600000.0
2006-06-07 09:24:00,70.881,71.007,70.881,70.975,11200000.0
2006-06-07 09:25:00,70.948,70.951,70.933,70.935,12800000.0
2006-06-07 09:26:00,70.94,70.949,70.936,70.943,11200000.0
2006-06-07 09:27:00,70.938,70.943,70.938,70.94,11200000.0
2006-06-07 09:28:00,70.937,70.946,70.935,70.946,12200000.0
2006-06-07 09:29:00,70.949,70.971,70.949,70.971,11200000.0
2006-06-07 09:30:00,70.984,70.984,70.979,70.979,12800000.0
2006-06-07 09:32:00,70.975,70.989,70.953,70.953,14400000.0
2006-06-07 09:33:00,70.958,70.974,70.955,70.974,12800000.0
2006-06-07 09:34:00,70.979,70.999,70.979,70.999,11200000.0
2006-06-07 09:35:00,70.991,70.991,70.964,70.964,12800000.0
2006-06-07 09:37:00,70.963,70.973,70.901,70.97,15400000.0
2006-06-07 09:38:00,70.961,70.962,70.949,70.958,11200000.0
2006-06-07 09:39:00,70.958,70.962,70.948,70.962,12800000.0
2006-06-07 09:40:00,70.975,70.988,70.971,70.988,14400000.0
2006-06-07 09:41:00,70.981,70.99,70.981,70.99,11200000.0
2006-06-07 09:43:00,70.986,70.986,70.972,70.972,12200000.0
2006-06-07 09:44:00,70.974,70.974,70.951,70.951,12800000.0
2006-06-07 09:45:00,70.968,70.968,70.956,70.965,12800000.0
2006-06-07 09:46:00,70.965,70.971,70.958,70.971,11200000.0
2006-06-07 09:47:00,70.97,70.98,70.969,70.98,12200000.0
2006-06-07 09:48:00,70.986,71.007,70.986,71.003,11200000.0
2006-06-07 09:49:00,71.011,71.02,71.006,71.02,12800000.0
2006-06-07 09:50:00,71.02,71.02,71.01,71.011,16000000.0
2006-06-07 09:51:00,71.009,71.025,71.009,71.025,16000000.0
2006-06-07 09:52:00,71.019,71.019,70.986,70.988,13800000.0
2006-06-07 09:53:00,70.974,70.986,70.974,70.986,12800000.0
2006-06-07 09:54:00,70.994,70.994,70.98,70.98,17600000.0
2006-06-07 09:55:00,70.992,71.014,70.992,71.011,11200000.0
2006-06-07 09:56:00,71.002,71.002,70.987,70.99,14400000.0
2006-06-07 09:57:00,71.0,71.003,70.981,70.982,17600000.0
2006-06-07 09:58:00,70.983,71.021,70.911,71.015,17600000.0
2006-06-07 09:59:00,70.994,71.005,70.994,70.999,17600000.0
2006-06-07 10:00:00,71.014,71.02,71.008,71.02,11200000.0
2006-06-07 10:01:00,71.019,71.033,71.019,71.033,12800000.0
2006-06-07 10:02:00,71.047,71.058,71.046,71.058,16000000.0
2006-06-07 10:03:00,71.057,71.06,71.044,71.052,11200000.0
2006-06-07 10:04:00,71.052,71.06,71.052,71.06,8000000.0
2006-06-07 10:05:00,71.054,71.055,71.025,71.025,14400000.0
2006-06-07 10:06:00,71.036,71.047,71.036,71.046,16000000.0
2006-06-07 10:07:00,71.049,71.056,71.04,71.05,12800000.0
2006-06-07 10:08:00,71.035,71.039,71.033,71.039,11200000.0
2006-06-07 10:09:00,71.056,71.073,71.056,71.063,12800000.0
2006-06-07 10:10:00,71.066,71.083,71.064,71.083,17600000.0
2006-06-07 10:11:00,71.082,71.086,71.078,71.084,11600000.0
2006-06-07 10:12:00,71.071,71.071,71.053,71.066,12800000.0
2006-06-07 10:13:00,71.069,71.069,71.057,71.057,13200000.0
2006-06-07 10:14:00,71.056,71.064,71.05,71.05,11200000.0
2006-06-07 10:15:00,71.054,71.072,71.054,71.068,12800000.0
2006-06-07 10:16:00,71.084,71.117,71.083,71.117,12800000.0
2006-06-07 10:17:00,71.115,71.122,71.106,71.106,11200000.0
2006-06-07 10:18:00,71.11,71.117,71.094,71.117,11200000.0
2006-06-07 10:19:00,71.115,71.115,71.11,71.11,10600000.0
2006-06-07 10:20:00,71.109,71.109,71.094,71.099,18000000.0
2006-06-07 10:21:00,71.092,71.113,71.092,71.099,16000000.0
2006-06-07 10:22:00,71.098,71.103,71.092,71.095,11200000.0
2006-06-07 10:23:00,71.098,71.104,71.089,71.104,11200000.0
2006-06-07 10:24:00,71.098,71.098,71.075,71.075,12800000.0
2006-06-07 10:25:00,71.082,71.087,71.072,71.087,11200000.0
2006-06-07 10:26:00,71.091,71.093,71.085,71.086,9600000.0
2006-06-07 10:27:00,71.088,71.095,71.088,71.095,10600000.0
2006-06-07 10:28:00,71.101,71.171,71.101,71.171,12800000.0
2006-06-07 10:29:00,71.175,71.175,71.116,71.116,11200000.0
2006-06-07 10:30:00,71.113,71.122,71.112,71.116,8000000.0
2006-06-07 10:31:00,71.109,71.113,71.1,71.107,12800000.0
2006-06-07 10:32:00,71.101,71.11,71.101,71.109,17600000.0
2006-06-07 10:36:00,71.104,71.104,71.076,71.076,11200000.0
2006-06-07 10:37:00,71.081,71.1,70.995,71.093,11200000.0
2006-06-07 10:38:00,71.106,71.106,71.092,71.105,12800000.0
2006-06-07 10:39:00,71.102,71.11,71.1,71.102,11200000.0
2006-06-07 10:42:00,71.109,71.109,71.093,71.098,11200000.0
2006-06-07 10:44:00,71.09,71.092,71.085,71.086,12800000.0
2006-06-07 10:45:00,71.081,71.092,71.08,71.091,12800000.0
2006-06-07 10:46:00,71.088,71.094,71.088,71.094,12800000.0
2006-06-07 10:48:00,71.094,71.099,71.089,71.099,12800000.0
2006-06-07 10:49:00,71.093,71.11,71.093,71.11,11200000.0
2006-06-07 10:50:00,71.102,71.11,71.099,71.099,16000000.0
2006-06-07 10:51:00,71.112,71.128,71.112,71.128,17600000.0
2006-06-07 10:52:00,71.129,71.129,71.115,71.115,11200000.0
2006-06-07 10:53:00,71.109,71.116,71.095,71.098,11200000.0
2006-06-07 10:54:00,71.106,71.106,71.095,71.106,17600000.0
2006-06-07 10:55:00,71.105,71.111,71.099,71.105,10600000.0
2006-06-07 10:56:00,71.112,71.121,71.105,71.105,17600000.0
2006-06-07 10:57:00,71.111,71.114,71.106,71.106,16000000.0
2006-06-07 10:58:00,71.096,71.096,71.001,71.086,12800000.0
2006-06-07 10:59:00,71.082,71.093,71.082,71.086,11200000.0
2006-06-07 11:00:00,71.098,71.111,71.091,71.111,12800000.0
2006-06-07 11:01:00,71.131,71.131,71.116,71.116,12800000.0
2006-06-07 11:02:00,71.136,71.165,71.136,71.162,16000000.0
2006-06-07 11:03:00,71.163,71.166,71.153,71.162,12800000.0
2006-06-07 11:04:00,71.156,71.156,71.134,71.143,14400000.0
2006-06-07 11:05:00,71.147,71.164,71.144,71.164,17600000.0
2006-06-07 11:06:00,71.171,71.189,71.171,71.185,17600000.0
2006-06-07 11:07:00,71.183,71.187,71.166,71.187,17600000.0
2006-06-07 11:08:00,71.136,71.196,71.136,71.196,11200000.0
2006-06-07 11:09:00,71.185,71.189,71.178,71.189,17600000.0
2006-06-07 11:10:00,71.187,71.194,71.181,71.19,12800000.0
2006-06-07 11:11:00,71.18,71.193,71.172,71.193,11200000.0
2006-06-07 11:12:00,71.187,71.201,71.187,71.188,17600000.0
2006-06-07 11:13:00,71.18,71.185,71.153,71.155,14400000.0
2006-06-07 11:14:00,71.162,71.177,71.16,71.177,11200000.0
2006-06-07 11:15:00,71.173,71.173,71.149,71.155,11200000.0
2006-06-07 11:16:00,71.152,71.158,71.152,71.154,12800000.0
2006-06-07 11:17:00,71.148,71.158,71.14,71.158,11200000.0
2006-06-07 11:18:00,71.151,71.152,71.141,71.152,12800000.0
2006-06-07 11:19:00,71.149,71.149,71.13,71.13,17600000.0
2006-06-07 11:20:00,71.121,71.13,71.114,71.124,12800000.0
2006-06-07 11:21:00,71.144,71.144,71.132,71.141,14400000.0
2006-06-07 11:22:00,71.136,71.136,71.125,71.136,12800000.0
2006-06-07 11:23:00,71.139,71.139,71.122,71.122,11200000.0
2006-06-07 11:25:00,71.124,71.133,71.116,71.123,18000000.0
2006-06-07 11:27:00,71.129,71.137,71.12,71.132,11200000.0
2006-06-07 11:28:00,71.133,71.144,71.133,71.144,14400000.0
2006-06-07 11:29:00,71.128,71.141,71.128,71.129,14400000.0
2006-06-07 11:30:00,71.125,71.125,71.118,71.122,14400000.0
2006-06-07 11:31:00,71.124,71.131,71.122,71.131,11200000.0
2006-06-07 11:33:00,71.14,71.144,71.133,71.133,12800000.0
2006-06-07 11:34:00,71.138,71.138,71.129,71.129,12200000.0
2006-06-07 11:35:00,71.13,71.13,71.117,71.117,11200000.0
2006-06-07 11:36:00,71.129,71.14,71.129,71.14,12800000.0
2006-06-07 11:37:00,71.132,71.132,71.122,71.122,11200000.0
2006-06-07 11:38:00,71.123,71.131,71.123,71.131,11200000.0
2006-06-07 11:39:00,71.126,71.134,71.118,71.131,11200000.0
2006-06-07 11:41:00,71.138,71.144,71.132,71.137,16000000.0
2006-06-07 11:43:00,71.149,71.155,71.139,71.153,11200000.0
2006-06-07 11:44:00,71.153,71.153,71.136,71.137,11200000.0
2006-06-07 11:46:00,71.132,71.132,71.091,71.096,11200000.0
2006-06-07 11:47:00,71.084,71.084,71.057,71.083,17600000.0
2006-06-07 11:48:00,71.08,71.083,71.069,71.077,11200000.0
2006-06-07 11:49:00,71.057,71.066,71.057,71.063,12800000.0
2006-06-07 11:50:00,71.061,71.083,71.061,71.083,12800000.0
2006-06-07 11:51:00,71.082,71.083,71.075,71.076,11200000.0
2006-06-07 11:52:00,71.079,71.086,71.071,71.086,11200000.0
2006-06-07 11:53:00,71.09,71.092,71.077,71.086,16000000.0
2006-06-07 11:54:00,71.095,71.095,71.089,71.093,14400000.0
2006-06-07 11:55:00,71.078,71.081,71.003,71.069,11200000.0
2006-06-07 11:56:00,71.062,71.067,71.058,71.065,12800000.0
2006-06-07 11:57:00,71.07,71.071,71.061,71.063,12800000.0
2006-06-07 11:58:00,71.062,71.062,71.051,71.051,11200000.0
2006-06-07 11:59:00,71.054,71.054,71.043,71.043,11200000.0
2006-06-07 12:00:00,71.053,71.06,71.053,71.054,11200000.0
2006-06-07 12:01:00,71.053,71.058,71.046,71.046,11200000.0
2006-06-07 12:02:00,71.045,71.057,71.045,71.054,13800000.0
2006-06-07 12:04:00,71.056,71.056,71.041,71.051,17600000.0
2006-06-07 12:06:00,71.053,71.063,71.053,71.055,12800000.0
2006-06-07 12:07:00,71.061,71.069,71.051,71.069,11200000.0
2006-06-07 12:08:00,71.074,71.086,71.072,71.086,11200000.0
2006-06-07 12:09:00,71.082,71.086,71.078,71.082,14400000.0
2006-06-07 12:10:00,71.078,71.078,71.058,71.058,11200000.0
2006-06-07 12:11:00,71.049,71.056,71.035,71.035,12200000.0
2006-06-07 12:12:00,71.036,71.044,71.034,71.044,11200000.0
2006-06-07 12:13:00,71.029,71.029,71.009,71.011,10600000.0
2006-06-07 12:14:00,71.012,71.012,70.99,70.996,12800000.0
2006-06-07 12:15:00,71.002,71.005,70.997,70.997,12800000.0
2006-06-07 12:16:00,70.981,71.003,70.981,71.003,12800000.0
2006-06-07 12:17:00,71.006,71.031,70.962,71.031,17600000.0
2006-06-07 12:19:00,71.046,71.046,71.029,71.04,12200000.0
2006-06-07 12:20:00,71.043,71.049,71.032,71.035,14400000.0
2006-06-07 12:21:00,71.036,71.044,71.035,71.044,11200000.0
2006-06-07 12:22:00,71.037,71.037,71.017,71.017,16000000.0
2006-06-07 12:23:00,71.029,71.044,71.027,71.044,14400000.0
2006-06-07 12:24:00,71.041,71.041,71.02,71.02,12800000.0
2006-06-07 12:25:00,71.003,71.003,70.996,70.997,10600000.0
2006-06-07 12:26:00,70.992,71.001,70.992,70.998,11200000.0
2006-06-07 12:27:00,71.003,71.003,70.995,70.998,11200000.0
2006-06-07 12:28:00,70.991,70.991,70.961,70.961,12800000.0
2006-06-07 12:29:00,70.961,70.961,70.949,70.961,17600000.0
2006-06-07 12:30:00,70.941,70.941,70.901,70.903,17000000.0
2006-06-07 12:31:00,70.903,70.927,70.903,70.927,12200000.0
2006-06-07 12:32:00,70.916,70.946,70.916,70.946,12800000.0
2006-06-07 12:33:00,70.953,70.955,70.936,70.936,14400000.0
2006-06-07 12:34:00,70.923,70.934,70.923,70.93,12800000.0
2006-06-07 12:35:00,70.929,70.933,70.928,70.933,11200000.0
2006-06-07 12:36:00,70.935,70.94,70.934,70.936,11200000.0
2006-06-07 12:37:00,70.925,70.93,70.916,70.922,11200000.0
2006-06-07 12:38:00,70.93,70.946,70.848,70.946,17600000.0
2006-06-07 12:39:00,70.956,70.96,70.948,70.948,16000000.0
2006-06-07 12:40:00,70.948,70.954,70.933,70.945,16000000.0
2006-06-07 12:41:00,70.939,70.942,70.921,70.921,12800000.0
2006-06-07 12:42:00,70.94,70.94,70.924,70.924,14400000.0
2006-06-07 12:43:00,70.905,70.912,70.898,70.904,12800000.0
2006-06-07 12:44:00,70.899,70.907,70.889,70.907,17600000.0
2006-06-07 12:45:00,70.915,70.922,70.912,70.917,15400000.0
2006-06-07 12:46:00,70.918,70.924,70.916,70.923,12800000.0
2006-06-07 12:47:00,70.917,70.923,70.904,70.917,12800000.0
2006-06-07 12:48:00,70.916,70.925,70.909,70.925,12800000.0
2006-06-07 12:49:00,70.923,70.923,70.912,70.915,16000000.0
2006-06-07 12:51:00,70.915,70.915,70.887,70.887,11200000.0
2006-06-07 12:52:00,70.898,70.907,70.882,70.907,11200000.0
2006-06-07 12:53:00,70.906,70.917,70.903,70.917,11200000.0
2006-06-07 12:54:00,70.921,70.921,70.889,70.889,12800000.0
2006-06-07 12:55:00,70.902,70.91,70.89,70.89,16000000.0
2006-06-07 12:56:00,70.885,70.885,70.866,70.866,10600000.0
2006-06-07 12:57:00,70.86,70.865,70.859,70.859,11200000.0
2006-06-07 12:58:00,70.859,70.888,70.859,70.888,17600000.0
2006-06-07 12:59:00,70.889,70.9,70.889,70.891,16000000.0
2006-06-07 13:00:00,70.888,70.904,70.883,70.904,12200000.0
2006-06-07 13:01:00,70.9,70.901,70.892,70.895,14400000.0
2006-06-07 13:03:00,70.89,70.89,70.866,70.877,16000000.0
2006-06-07 13:04:00,70.861,70.879,70.86,70.878,11200000.0
2006-06-07 13:05:00,70.866,70.873,70.866,70.873,12800000.0
2006-06-07 13:06:00,70.882,70.882,70.877,70.877,3200000.0
2006-06-07 13:07:00,70.879,70.879,70.867,70.867,14400000.0
2006-06-07 13:08:00,70.863,70.863,70.812,70.812,17600000.0
2006-06-07 13:09:00,70.793,70.793,70.771,70.786,12800000.0
2006-06-07 13:10:00,70.797,70.819,70.793,70.819,16400000.0
2006-06-07 13:11:00,70.808,70.828,70.808,70.828,11200000.0
2006-06-07 13:12:00,70.834,70.834,70.82,70.82,12800000.0
2006-06-07 13:13:00,70.797,70.797,70.78,70.782,17600000.0
2006-06-07 13:14:00,70.782,70.782,70.753,70.753,12800000.0
2006-06-07 13:15:00,70.756,70.766,70.756,70.766,12800000.0
2006-06-07 13:16:00,70.742,70.775,70.742,70.775,17600000.0
2006-06-07 13:17:00,70.773,70.779,70.765,70.777,12800000.0
2006-06-07 13:18:00,70.771,70.807,70.771,70.807,11200000.0
2006-06-07 13:19:00,70.815,70.822,70.813,70.815,16000000.0
2006-06-07 13:21:00,70.799,70.805,70.79,70.799,11200000.0
2006-06-07 13:22:00,70.796,70.8,70.795,70.795,14400000.0
2006-06-07 13:23:00,70.791,70.793,70.774,70.774,12800000.0
2006-06-07 13:24:00,70.762,70.762,70.69,70.749,8000000.0
2006-06-07 13:25:00,70.756,70.77,70.745,70.745,17600000.0
2006-06-07 13:26:00,70.735,70.75,70.735,70.75,17600000.0
2006-06-07 13:27:00,70.762,70.783,70.757,70.783,12800000.0
2006-06-07 13:29:00,70.795,70.801,70.795,70.797,11200000.0
2006-06-07 13:31:00,70.791,70.791,70.774,70.774,11200000.0
2006-06-07 13:32:00,70.736,70.736,70.709,70.709,11200000.0
2006-06-07 13:33:00,70.7,70.716,70.7,70.716,19200000.0
2006-06-07 13:34:00,70.733,70.76,70.732,70.76,14400000.0
2006-06-07 13:35:00,70.765,70.771,70.762,70.762,36600000.0
2006-06-07 13:36:00,70.771,70.771,70.753,70.753,17600000.0
2006-06-07 13:37:00,70.753,70.753,70.721,70.721,14400000.0
2006-06-07 13:38:00,70.701,70.701,70.69,70.694,33600000.0
2006-06-07 13:39:00,70.702,70.703,70.688,70.703,14800000.0
2006-06-07 13:40:00,70.715,70.743,70.71,70.742,40000000.0
2006-06-07 13:41:00,70.748,70.756,70.741,70.741,16000000.0
2006-06-07 13:42:00,70.731,70.735,70.717,70.717,11200000.0
2006-06-07 13:43:00,70.72,70.723,70.712,70.717,27200000.0
2006-06-07 13:44:00,70.715,70.72,70.701,70.701,33000000.0
2006-06-07 13:45:00,70.697,70.724,70.697,70.711,20800000.0
2006-06-07 13:46:00,70.726,70.73,70.716,70.724,24000000.0
2006-06-07 13:47:00,70.718,70.726,70.718,70.722,12800000.0
2006-06-07 13:48:00,70.735,70.742,70.729,70.739,12800000.0
2006-06-07 13:49:00,70.731,70.731,70.723,70.728,17600000.0
2006-06-07 13:50:00,70.74,70.748,70.731,70.731,11200000.0
2006-06-07 13:51:00,70.74,70.74,70.713,70.714,24000000.0
2006-06-07 13:52:00,70.711,70.711,70.692,70.692,12800000.0
2006-06-07 13:53:00,70.721,70.727,70.714,70.714,17600000.0
2006-06-07 13:54:00,70.715,70.715,70.697,70.697,25600000.0
2006-06-07 13:55:00,70.696,70.715,70.696,70.715,14400000.0
2006-06-07 13:56:00,70.726,70.739,70.726,70.731,14400000.0
2006-06-07 13:57:00,70.719,70.719,70.7,70.7,28800000.0
2006-06-07 13:58:00,70.692,70.704,70.692,70.704,14400000.0
2006-06-07 13:59:00,70.696,70.7,70.683,70.693,32000000.0
2006-06-07 14:00:00,70.688,70.688,70.659,70.659,48000000.0
2006-06-07 14:01:00,70.66,70.672,70.66,70.672,32000000.0
2006-06-07 14:02:00,70.679,70.692,70.679,70.692,14400000.0
2006-06-07 14:03:00,70.692,70.692,70.685,70.685,14400000.0
2006-06-07 14:04:00,70.686,70.686,70.674,70.674,11200000.0
2006-06-07 14:05:00,70.695,70.715,70.695,70.711,24000000.0
2006-06-07 14:06:00,70.73,70.747,70.73,70.747,35600000.0
2006-06-07 14:07:00,70.758,70.759,70.75,70.753,40000000.0
2006-06-07 14:08:00,70.758,70.808,70.758,70.807,16000000.0
2006-06-07 14:09:00,70.795,70.795,70.772,70.784,33600000.0
2006-06-07 14:10:00,70.794,70.804,70.791,70.804,33600000.0
2006-06-07 14:11:00,70.798,70.803,70.791,70.803,14400000.0
2006-06-07 14:12:00,70.797,70.798,70.79,70.79,27200000.0
2006-06-07 14:13:00,70.797,70.803,70.791,70.803,14400000.0
2006-06-07 14:14:00,70.817,70.822,70.8,70.822,12800000.0
2006-06-07 14:15:00,70.838,70.838,70.817,70.817,28800000.0
2006-06-07 14:16:00,70.809,70.825,70.809,70.816,25600000.0
2006-06-07 14:17:00,70.819,70.838,70.819,70.834,12800000.0
2006-06-07 14:18:00,70.839,70.839,70.83,70.83,16000000.0
2006-06-07 14:19:00,70.82,70.822,70.775,70.775,12800000.0
2006-06-07 14:20:00,70.77,70.77,70.757,70.758,25000000.0
2006-06-07 14:21:00,70.757,70.766,70.755,70.766,28800000.0
2006-06-07 14:22:00,70.763,70.773,70.76,70.767,11200000.0
2006-06-07 14:23:00,70.754,70.754,70.736,70.736,47400000.0
2006-06-07 14:24:00,70.733,70.733,70.711,70.722,12800000.0
2006-06-07 14:25:00,70.745,70.749,70.738,70.746,12800000.0
2006-06-07 14:26:00,70.736,70.751,70.734,70.749,12800000.0
2006-06-07 14:27:00,70.766,70.773,70.759,70.765,17600000.0
2006-06-07 14:28:00,70.764,70.764,70.75,70.756,11200000.0
2006-06-07 14:29:00,70.763,70.771,70.762,70.77,36800000.0
2006-06-07 14:30:00,70.767,70.767,70.758,70.758,22400000.0
2006-06-07 14:31:00,70.747,70.757,70.743,70.752,20800000.0
2006-06-07 14:32:00,70.754,70.775,70.752,70.775,8000000.0
2006-06-07 14:33:00,70.785,70.797,70.785,70.794,24000000.0
2006-06-07 14:34:00,70.81,70.816,70.807,70.811,12800000.0
2006-06-07 14:35:00,70.744,70.744,70.725,70.731,14400000.0
2006-06-07 14:36:00,70.736,70.76,70.736,70.753,11600000.0
2006-06-07 14:37:00,70.748,70.755,70.737,70.755,11200000.0
2006-06-07 14:38:00,70.773,70.774,70.765,70.766,56000000.0
2006-06-07 14:39:00,70.772,70.775,70.758,70.759,12200000.0
2006-06-07 14:40:00,70.749,70.762,70.745,70.75,14400000.0
2006-06-07 14:41:00,70.754,70.761,70.745,70.745,56400000.0
2006-06-07 14:42:00,70.727,70.758,70.727,70.758,12800000.0
2006-06-07 14:43:00,70.779,70.783,70.775,70.779,25600000.0
2006-06-07 14:44:00,70.771,70.771,70.751,70.764,12800000.0
2006-06-07 14:45:00,70.767,70.767,70.75,70.75,11200000.0
2006-06-07 14:46:00,70.737,70.751,70.737,70.751,11200000.0
2006-06-07 14:47:00,70.756,70.774,70.756,70.76,16000000.0
2006-06-07 14:49:00,70.759,70.771,70.755,70.771,31400000.0
2006-06-07 14:50:00,70.787,70.801,70.787,70.801,28800000.0
2006-06-07 14:51:00,70.798,70.801,70.79,70.801,32000000.0
2006-06-07 14:52:00,70.805,70.805,70.794,70.794,13200000.0
2006-06-07 14:53:00,70.804,70.813,70.799,70.81,17600000.0
2006-06-07 14:54:00,70.807,70.822,70.807,70.822,12200000.0
2006-06-07 14:55:00,70.819,70.82,70.812,70.82,16000000.0
2006-06-07 14:56:00,70.821,70.832,70.82,70.82,12800000.0
2006-06-07 14:57:00,70.829,70.829,70.815,70.815,12800000.0
2006-06-07 14:58:00,70.822,70.831,70.817,70.831,17600000.0
2006-06-07 14:59:00,70.843,70.845,70.836,70.841,16000000.0
2006-06-07 15:01:00,70.844,70.848,70.84,70.84,12800000.0
2006-06-07 15:02:00,70.842,70.842,70.829,70.839,27200000.0
2006-06-07 15:03:00,70.844,70.85,70.844,70.845,12800000.0
2006-06-07 15:04:00,70.852,70.855,70.847,70.853,11200000.0
2006-06-07 15:05:00,70.854,70.859,70.84,70.845,11200000.0
2006-06-07 15:06:00,70.831,70.835,70.823,70.823,11200000.0
2006-06-07 15:07:00,70.841,70.843,70.836,70.836,25600000.0
2006-06-07 15:08:00,70.825,70.825,70.819,70.819,3200000.0
2006-06-07 15:09:00,70.813,70.818,70.811,70.811,16400000.0
2006-06-07 15:10:00,70.811,70.817,70.809,70.814,12800000.0
2006-06-07 15:11:00,70.807,70.812,70.799,70.812,32000000.0
2006-06-07 15:12:00,70.818,70.821,70.815,70.816,12800000.0
2006-06-07 15:13:00,70.814,70.817,70.811,70.814,44800000.0
2006-06-07 15:14:00,70.813,70.822,70.811,70.822,34600000.0
2006-06-07 15:15:00,70.829,70.847,70.829,70.843,22400000.0
2006-06-07 15:16:00,70.838,70.843,70.83,70.831,37200000.0
2006-06-07 15:17:00,70.833,70.838,70.826,70.826,21800000.0
2006-06-07 15:18:00,70.826,70.826,70.763,70.763,22400000.0
2006-06-07 15:19:00,70.789,70.789,70.781,70.783,16000000.0
2006-06-07 15:20:00,70.777,70.777,70.762,70.763,23400000.0
2006-06-07 15:21:00,70.768,70.772,70.754,70.761,14400000.0
2006-06-07 15:22:00,70.748,70.748,70.714,70.724,12800000.0
2006-06-07 15:23:00,70.738,70.768,70.732,70.762,48000000.0
2006-06-07 15:24:00,70.762,70.762,70.745,70.752,25600000.0
2006-06-07 15:25:00,70.731,70.739,70.727,70.728,27200000.0
2006-06-07 15:26:00,70.715,70.715,70.674,70.674,40400000.0
2006-06-07 15:27:00,70.683,70.695,70.682,70.691,28800000.0
2006-06-07 15:28:00,70.69,70.69,70.623,70.648,70400000.0
2006-06-07 15:29:00,70.672,70.697,70.597,70.697,45200000.0
2006-06-07 15:30:00,70.633,70.735,70.585,70.598,115000000.0
2006-06-07 15:31:00,70.662,70.672,70.661,70.661,60200000.0
2006-06-07 15:32:00,70.688,70.71,70.688,70.71,30400000.0
2006-06-07 15:33:00,70.731,70.783,70.731,70.783,30400000.0
2006-06-07 15:34:00,70.773,70.773,70.745,70.745,22400000.0
2006-06-07 15:35:00,70.765,70.778,70.765,70.773,33600000.0
2006-06-07 15:36:00,70.775,70.794,70.764,70.794,32000000.0
2006-06-07 15:37:00,70.788,70.803,70.785,70.803,29800000.0
2006-06-07 15:38:00,70.81,70.81,70.797,70.797,59200000.0
2006-06-07 15:39:00,70.807,70.807,70.795,70.798,36800000.0
2006-06-07 15:40:00,70.803,70.803,70.778,70.78,35200000.0
2006-06-07 15:41:00,70.777,70.783,70.772,70.773,25600000.0
2006-06-07 15:42:00,70.771,70.776,70.77,70.771,43200000.0
2006-06-07 15:43:00,70.763,70.769,70.755,70.765,27200000.0
2006-06-07 15:44:00,70.764,70.798,70.764,70.786,12800000.0
2006-06-07 15:45:00,70.769,70.769,70.742,70.753,16000000.0
2006-06-07 15:46:00,70.75,70.766,70.75,70.765,14400000.0
2006-06-07 15:47:00,70.782,70.799,70.768,70.797,30400000.0
2006-06-07 15:48:00,70.792,70.802,70.782,70.802,27200000.0
2006-06-07 15:49:00,70.799,70.808,70.783,70.787,11200000.0
2006-06-07 15:50:00,70.796,70.797,70.793,70.796,11200000.0
2006-06-07 15:51:00,70.79,70.81,70.79,70.81,12800000.0
2006-06-07 15:52:00,70.835,70.848,70.835,70.848,20800000.0
2006-06-07 15:53:00,70.839,70.839,70.811,70.826,23400000.0
2006-06-07 15:54:00,70.825,70.826,70.815,70.819,28800000.0
2006-06-07 15:55:00,70.816,70.821,70.814,70.82,24000000.0
2006-06-07 15:56:00,70.82,70.82,70.787,70.787,51200000.0
2006-06-07 15:57:00,70.78,70.78,70.756,70.77,12800000.0
2006-06-07 15:58:00,70.77,70.77,70.756,70.763,19200000.0
2006-06-07 15:59:00,70.75,70.763,70.75,70.763,36800000.0
2006-06-07 16:00:00,70.766,70.794,70.766,70.794,50000000.0
2006-06-07 16:01:00,70.807,70.815,70.804,70.81,41600000.0
2006-06-07 16:02:00,70.796,70.831,70.796,70.831,11200000.0
2006-06-07 16:03:00,70.839,70.866,70.836,70.858,64000000.0
2006-06-07 16:04:00,70.874,70.882,70.873,70.877,45200000.0
2006-06-07 16:05:00,70.877,70.878,70.866,70.872,47800000.0
2006-06-07 16:06:00,70.902,70.912,70.9,70.91,35200000.0
2006-06-07 16:07:00,70.931,70.95,70.918,70.95,30800000.0
2006-06-07 16:08:00,70.937,70.937,70.88,70.88,44800000.0
2006-06-07 16:09:00,70.87,70.887,70.857,70.887,44800000.0
2006-06-07 16:10:00,70.894,70.894,70.848,70.848,41600000.0
2006-06-07 16:11:00,70.868,70.892,70.868,70.892,14400000.0
2006-06-07 16:12:00,70.904,70.904,70.887,70.887,56000000.0
2006-06-07 16:13:00,70.89,70.893,70.884,70.891,11200000.0
2006-06-07 16:14:00,70.861,70.861,70.82,70.82,49600000.0
2006-06-07 16:15:00,70.825,70.832,70.813,70.815,59200000.0
2006-06-07 16:16:00,70.843,70.868,70.84,70.868,17000000.0
2006-06-07 16:17:00,70.862,70.862,70.847,70.847,38400000.0
2006-06-07 16:18:00,70.815,70.815,70.801,70.801,11200000.0
2006-06-07 16:19:00,70.808,70.858,70.808,70.858,22400000.0
2006-06-07 16:20:00,70.866,70.877,70.866,70.877,11200000.0
2006-06-07 16:21:00,70.882,70.89,70.881,70.884,27200000.0
2006-06-07 16:22:00,70.868,70.868,70.843,70.843,41600000.0
2006-06-07 16:23:00,70.831,70.839,70.818,70.819,43600000.0
2006-06-07 16:24:00,70.817,70.849,70.817,70.84,17600000.0
2006-06-07 16:25:00,70.854,70.854,70.833,70.84,33600000.0
2006-06-07 16:26:00,70.842,70.842,70.832,70.839,17600000.0
2006-06-07 16:27:00,70.841,70.843,70.835,70.838,34600000.0
2006-06-07 16:28:00,70.823,70.85,70.823,70.85,27200000.0
2006-06-07 16:29:00,70.863,70.867,70.858,70.858,11200000.0
2006-06-07 16:30:00,70.859,70.864,70.825,70.825,11200000.0
2006-06-07 16:31:00,70.846,70.862,70.846,70.855,41600000.0
2006-06-07 16:32:00,70.86,70.865,70.856,70.858,12800000.0
2006-06-07 16:33:00,70.858,70.872,70.858,70.872,27200000.0
2006-06-07 16:34:00,70.864,70.864,70.839,70.842,35200000.0
2006-06-07 16:35:00,70.854,70.858,70.844,70.845,52800000.0
2006-06-07 16:36:00,70.856,70.86,70.853,70.858,51200000.0
2006-06-07 16:37:00,70.835,70.835,70.814,70.814,41600000.0
2006-06-07 16:38:00,70.81,70.823,70.81,70.823,40000000.0
2006-06-07 16:39:00,70.828,70.874,70.828,70.874,34600000.0
2006-06-07 16:40:00,70.868,70.873,70.858,70.867,56000000.0
2006-06-07 16:41:00,70.859,70.863,70.848,70.863,74000000.0
2006-06-07 16:42:00,70.864,70.864,70.851,70.856,54400000.0
2006-06-07 16:43:00,70.863,70.872,70.861,70.869,17600000.0
2006-06-07 16:44:00,70.902,70.906,70.901,70.905,11200000.0
2006-06-07 16:45:00,70.899,70.911,70.895,70.908,57600000.0
2006-06-07 16:46:00,70.901,70.901,70.884,70.884,11200000.0
2006-06-07 16:47:00,70.884,70.884,70.87,70.883,70400000.0
2006-06-07 16:48:00,70.884,70.897,70.884,70.887,52800000.0
2006-06-07 16:49:00,70.889,70.895,70.885,70.887,36200000.0
2006-06-07 16:50:00,70.879,70.88,70.869,70.875,74600000.0
2006-06-07 16:52:00,70.875,70.923,70.875,70.923,46400000.0
2006-06-07 16:53:00,70.937,70.938,70.931,70.931,30400000.0
2006-06-07 16:54:00,70.918,70.923,70.913,70.923,11200000.0
2006-06-07 16:55:00,70.919,70.933,70.919,70.933,27200000.0
2006-06-07 16:56:00,70.938,70.945,70.933,70.942,36200000.0
2006-06-07 16:57:00,70.934,70.946,70.926,70.946,19200000.0
2006-06-07 16:58:00,70.962,70.962,70.948,70.948,12800000.0
2006-06-07 16:59:00,70.942,70.956,70.942,70.948,51200000.0
2006-06-07 17:00:00,70.962,70.962,70.94,70.958,49600000.0
2006-06-07 17:01:00,70.955,70.956,70.948,70.955,40000000.0
2006-06-07 17:02:00,70.952,70.952,70.936,70.945,33600000.0
2006-06-07 17:03:00,70.946,70.946,70.93,70.934,44800000.0
2006-06-07 17:04:00,70.937,70.942,70.933,70.935,41600000.0
2006-06-07 17:05:00,70.925,70.938,70.925,70.934,53800000.0
2006-06-07 17:06:00,70.929,70.929,70.905,70.905,58600000.0
2006-06-07 17:07:00,70.903,70.919,70.902,70.919,34600000.0
2006-06-07 17:09:00,70.919,70.92,70.91,70.915,58600000.0
2006-06-07 17:10:00,70.91,70.91,70.883,70.883,25600000.0
2006-06-07 17:11:00,70.887,70.901,70.878,70.901,38400000.0
2006-06-07 17:12:00,70.913,70.913,70.9,70.911,25600000.0
2006-06-07 17:13:00,70.92,70.927,70.911,70.927,28200000.0
2006-06-07 17:14:00,70.937,70.948,70.937,70.948,22400000.0
2006-06-07 17:15:00,70.951,70.96,70.947,70.947,19200000.0
2006-06-07 17:16:00,70.933,70.933,70.892,70.892,17600000.0
2006-06-07 17:17:00,70.901,70.916,70.901,70.914,38400000.0
2006-06-07 17:18:00,70.918,70.953,70.918,70.953,57600000.0
2006-06-07 17:19:00,70.978,70.989,70.968,70.968,24000000.0
2006-06-07 17:20:00,70.954,70.973,70.954,70.973,16000000.0
2006-06-07 17:21:00,70.987,70.994,70.975,70.975,28800000.0
2006-06-07 17:22:00,70.969,70.974,70.964,70.964,19200000.0
2006-06-07 17:23:00,70.97,70.976,70.943,70.943,11200000.0
2006-06-07 17:24:00,70.932,70.932,70.911,70.928,12800000.0
2006-06-07 17:25:00,70.927,70.927,70.886,70.895,17600000.0
2006-06-07 17:26:00,70.897,70.905,70.896,70.902,12800000.0
2006-06-07 17:27:00,70.911,70.912,70.904,70.905,46400000.0
2006-06-07 17:28:00,70.896,70.896,70.876,70.882,12800000.0
2006-06-07 17:29:00,70.887,70.901,70.885,70.901,26600000.0
2006-06-07 17:30:00,70.921,70.939,70.921,70.938,17600000.0
2006-06-07 17:31:00,70.938,70.938,70.928,70.93,88000000.0
2006-06-07 17:32:00,70.931,70.942,70.925,70.94,52800000.0
2006-06-07 17:33:00,70.967,70.967,70.95,70.955,36800000.0
2006-06-07 17:34:00,70.934,70.945,70.934,70.939,64000000.0
2006-06-07 17:35:00,70.938,70.938,70.925,70.925,43200000.0
2006-06-07 17:36:00,70.923,70.94,70.918,70.918,33600000.0
2006-06-07 17:37:00,70.953,70.958,70.944,70.944,16000000.0
2006-06-07 17:38:00,70.938,70.94,70.924,70.924,35600000.0
2006-06-07 17:39:00,70.933,70.94,70.924,70.94,16000000.0
2006-06-07 17:40:00,70.923,70.939,70.923,70.937,74400000.0
2006-06-07 17:41:00,70.949,70.949,70.937,70.937,12800000.0
2006-06-07 17:42:00,70.941,70.941,70.935,70.941,11200000.0
2006-06-07 17:44:00,70.942,70.951,70.939,70.944,30400000.0
2006-06-07 17:45:00,70.955,70.955,70.932,70.932,30400000.0
2006-06-07 17:46:00,70.936,70.956,70.936,70.952,42000000.0
2006-06-07 17:47:00,70.945,70.955,70.945,70.952,57000000.0
2006-06-07 17:48:00,70.961,70.967,70.958,70.962,58000000.0
2006-06-07 17:49:00,70.969,70.969,70.948,70.949,45800000.0
2006-06-07 17:50:00,70.925,70.94,70.925,70.936,8000000.0
2006-06-07 17:51:00,70.935,70.943,70.932,70.934,49600000.0
2006-06-07 17:52:00,70.941,70.949,70.934,70.949,43200000.0
2006-06-07 17:53:00,70.947,70.947,70.926,70.926,33600000.0
2006-06-07 17:54:00,70.929,70.931,70.919,70.931,38400000.0
2006-06-07 17:55:00,70.946,70.946,70.935,70.937,40000000.0
2006-06-07 17:56:00,70.93,70.939,70.92,70.923,44800000.0
2006-06-07 17:57:00,70.904,70.916,70.904,70.915,36200000.0
2006-06-07 17:58:00,70.916,70.916,70.904,70.909,17600000.0
2006-06-07 17:59:00,70.906,70.914,70.901,70.913,61800000.0
2006-06-07 18:00:00,70.927,70.928,70.917,70.922,51200000.0
2006-06-07 18:01:00,70.928,70.934,70.927,70.934,32000000.0
2006-06-07 18:02:00,70.912,70.912,70.895,70.912,24000000.0
2006-06-07 18:03:00,70.914,70.919,70.896,70.919,36800000.0
2006-06-07 18:04:00,70.914,70.916,70.903,70.912,34000000.0
2006-06-07 18:05:00,70.929,70.929,70.91,70.917,12800000.0
2006-06-07 18:06:00,70.917,70.922,70.9,70.909,30800000.0
2006-06-07 18:07:00,70.906,70.909,70.899,70.899,11200000.0
2006-06-07 18:08:00,70.893,70.899,70.889,70.892,84200000.0
2006-06-07 18:09:00,70.9,70.9,70.889,70.899,34000000.0
2006-06-07 18:10:00,70.902,70.91,70.89,70.899,15400000.0
2006-06-07 18:12:00,70.896,70.896,70.872,70.877,12800000.0
2006-06-07 18:13:00,70.885,70.895,70.879,70.881,27200000.0
2006-06-07 18:14:00,70.887,70.888,70.877,70.877,19200000.0
2006-06-07 18:15:00,70.878,70.881,70.873,70.88,30400000.0
2006-06-07 18:17:00,70.877,70.88,70.872,70.873,43200000.0
2006-06-07 18:18:00,70.87,70.876,70.868,70.874,30400000.0
2006-06-07 18:19:00,70.878,70.891,70.877,70.884,44600000.0
2006-06-07 18:20:00,70.89,70.901,70.89,70.899,42600000.0
2006-06-07 18:21:00,70.892,70.893,70.87,70.87,12800000.0
2006-06-07 18:22:00,70.881,70.881,70.863,70.864,34000000.0
2006-06-07 18:23:00,70.857,70.872,70.854,70.872,46400000.0
2006-06-07 18:24:00,70.884,70.884,70.871,70.875,52800000.0
2006-06-07 18:25:00,70.877,70.883,70.868,70.878,33600000.0
2006-06-07 18:27:00,70.873,70.873,70.861,70.861,32400000.0
2006-06-07 18:29:00,70.868,70.869,70.864,70.865,25600000.0
2006-06-07 18:30:00,70.873,70.88,70.867,70.87,36800000.0
2006-06-07 18:31:00,70.881,70.886,70.874,70.886,11200000.0
2006-06-07 18:32:00,70.902,70.91,70.9,70.9,70800000.0
2006-06-07 18:33:00,70.89,70.89,70.885,70.89,31400000.0
2006-06-07 18:34:00,70.89,70.899,70.89,70.894,19200000.0
2006-06-07 18:35:00,70.888,70.911,70.888,70.91,43200000.0
2006-06-07 18:36:00,70.902,70.904,70.891,70.901,16000000.0
2006-06-07 18:37:00,70.895,70.914,70.895,70.914,36200000.0
2006-06-07 18:38:00,70.898,70.905,70.892,70.896,49600000.0
2006-06-07 18:39:00,70.896,70.899,70.89,70.897,76200000.0
2006-06-07 18:40:00,70.889,70.896,70.884,70.896,65600000.0
2006-06-07 18:41:00,70.906,70.918,70.902,70.902,72000000.0
2006-06-07 18:42:00,70.916,70.927,70.906,70.927,78400000.0
2006-06-07 18:43:00,70.907,70.919,70.888,70.919,49600000.0
2006-06-07 18:44:00,70.901,70.93,70.901,70.93,30400000.0
2006-06-07 18:45:00,70.911,70.911,70.891,70.892,12800000.0
2006-06-07 18:46:00,70.902,70.921,70.902,70.916,12800000.0
2006-06-07 18:47:00,70.914,70.918,70.905,70.907,14400000.0
2006-06-07 18:48:00,70.906,70.906,70.9,70.902,28800000.0
2006-06-07 18:49:00,70.891,70.891,70.881,70.886,24000000.0
2006-06-07 18:50:00,70.887,70.889,70.881,70.881,46400000.0
2006-06-07 18:51:00,70.891,70.917,70.891,70.917,12800000.0
2006-06-07 18:52:00,70.897,70.899,70.887,70.894,19200000.0
2006-06-07 18:53:00,70.893,70.893,70.873,70.873,30400000.0
2006-06-07 18:54:00,70.871,70.879,70.867,70.879,19200000.0
2006-06-07 18:55:00,70.889,70.893,70.88,70.887,22400000.0
2006-06-07 18:56:00,70.883,70.886,70.875,70.883,16000000.0
2006-06-07 18:57:00,70.879,70.904,70.879,70.904,19200000.0
2006-06-07 18:58:00,70.905,70.905,70.896,70.897,32000000.0
2006-06-07 18:59:00,70.903,70.918,70.903,70.912,32000000.0
2006-06-07 19:00:00,70.911,70.919,70.909,70.915,13800000.0
2006-06-07 19:01:00,70.892,70.898,70.892,70.896,11200000.0
2006-06-07 19:02:00,70.896,70.904,70.891,70.891,43200000.0
2006-06-07 19:03:00,70.898,70.901,70.889,70.891,14400000.0
2006-06-07 19:04:00,70.912,70.917,70.907,70.911,14400000.0
2006-06-07 19:05:00,70.916,70.944,70.916,70.942,17600000.0
2006-06-07 19:06:00,70.946,70.97,70.943,70.97,56000000.0
2006-06-07 19:08:00,70.965,70.965,70.957,70.957,21800000.0
2006-06-07 19:09:00,70.964,70.968,70.954,70.954,12800000.0
2006-06-07 19:12:00,70.958,70.967,70.951,70.951,24000000.0
2006-06-07 19:14:00,70.952,70.964,70.951,70.956,12800000.0
2006-06-07 19:15:00,70.961,70.961,70.943,70.951,16000000.0
2006-06-07 19:16:00,70.961,70.961,70.94,70.949,12800000.0
2006-06-07 19:20:00,70.966,70.971,70.959,70.969,14400000.0
2006-06-07 19:21:00,70.967,70.982,70.967,70.982,17600000.0
2006-06-07 19:22:00,70.977,70.998,70.977,70.998,14400000.0
2006-06-07 19:23:00,70.986,70.986,70.967,70.983,16000000.0
2006-06-07 19:24:00,70.99,71.002,70.988,70.993,48000000.0
2006-06-07 19:25:00,71.001,71.012,71.001,71.012,12800000.0
2006-06-07 19:27:00,71.008,71.013,71.007,71.013,14800000.0
2006-06-07 19:28:00,71.008,71.008,70.993,70.999,12800000.0
2006-06-07 19:29:00,70.997,71.006,70.997,70.999,12800000.0
2006-06-07 19:30:00,71.005,71.005,70.993,70.993,11200000.0
2006-06-07 19:31:00,70.992,71.0,70.99,70.997,11200000.0
2006-06-07 19:32:00,70.99,70.99,70.966,70.966,11200000.0
2006-06-07 19:33:00,70.982,71.039,70.982,71.039,12800000.0
2006-06-07 19:34:00,71.042,71.052,71.042,71.051,12800000.0
2006-06-07 19:35:00,71.041,71.041,71.003,71.011,17600000.0
2006-06-07 19:36:00,70.997,71.011,70.983,71.011,16000000.0
2006-06-07 19:37:00,71.0,71.009,71.0,71.002,11200000.0
2006-06-07 19:38:00,70.999,71.0,70.995,70.999,11200000.0
2006-06-07 19:39:00,70.997,71.019,70.997,71.019,12800000.0
2006-06-07 19:40:00,71.01,71.021,71.01,71.017,11200000.0
2006-06-07 19:41:00,71.009,71.009,71.001,71.006,11200000.0
2006-06-07 19:42:00,70.989,70.999,70.989,70.995,11200000.0
2006-06-07 19:43:00,70.986,71.002,70.986,71.002,11200000.0
2006-06-07 19:44:00,71.001,71.001,70.985,70.989,11200000.0
2006-06-07 19:45:00,71.01,71.01,71.005,71.01,16000000.0
2006-06-07 19:46:00,70.998,71.009,70.998,71.009,8000000.0
2006-06-07 19:48:00,70.995,71.006,70.991,71.004,12200000.0
2006-06-07 19:49:00,71.009,71.015,71.008,71.009,30400000.0
2006-06-07 19:50:00,71.014,71.015,71.012,71.015,12800000.0
2006-06-07 19:52:00,71.002,71.015,70.996,71.013,16000000.0
2006-06-07 19:53:00,71.015,71.017,71.011,71.017,11200000.0
2006-06-07 19:54:00,71.009,71.016,71.009,71.012,12800000.0
2006-06-07 19:58:00,71.023,71.027,71.022,71.027,11200000.0
2006-06-07 19:59:00,71.025,71.04,71.025,71.038,9600000.0
2006-06-07 20:00:00,71.038,71.041,71.034,71.041,17600000.0
2006-06-07 20:02:00,71.033,71.047,71.032,71.047,17600000.0
2006-06-07 20:03:00,71.04,71.04,71.022,71.022,16000000.0
2006-06-07 20:05:00,71.015,71.018,71.007,71.016,12800000.0
2006-06-07 20:06:00,71.012,71.012,70.995,70.995,11200000.0
2006-06-07 20:07:00,70.99,71.004,70.99,71.004,17600000.0
2006-06-07 20:08:00,70.998,70.998,70.92,70.92,38400000.0
2006-06-07 20:09:00,70.933,70.946,70.929,70.942,11200000.0
2006-06-07 20:10:00,70.946,70.966,70.946,70.959,13800000.0
2006-06-07 20:11:00,70.958,70.962,70.933,70.933,11200000.0
2006-06-07 20:12:00,70.936,70.945,70.936,70.944,11200000.0
2006-06-07 20:13:00,70.94,70.94,70.917,70.917,11200000.0
2006-06-07 20:14:00,70.921,70.978,70.904,70.978,14400000.0
2006-06-07 20:15:00,70.989,70.989,70.967,70.98,11200000.0
2006-06-07 20:16:00,70.993,70.993,70.985,70.988,28800000.0
2006-06-07 20:17:00,70.984,70.984,70.966,70.971,33600000.0
2006-06-07 20:18:00,70.979,70.981,70.974,70.98,11200000.0
2006-06-07 20:20:00,70.968,70.974,70.961,70.974,18600000.0
2006-06-07 20:21:00,70.982,70.988,70.979,70.988,12800000.0
2006-06-07 20:23:00,70.98,70.98,70.947,70.948,12800000.0
2006-06-07 20:24:00,70.96,70.97,70.946,70.946,16000000.0
2006-06-07 20:25:00,70.921,70.921,70.903,70.903,11200000.0
2006-06-07 20:26:00,70.901,70.901,70.89,70.892,16000000.0
2006-06-07 20:27:00,70.906,70.906,70.893,70.893,16000000.0
2006-06-07 20:30:00,70.899,70.899,70.889,70.892,26600000.0
2006-06-07 20:31:00,70.894,70.9,70.893,70.9,11200000.0
2006-06-07 20:32:00,70.903,70.903,70.901,70.901,3200000.0
2006-06-07 20:33:00,70.907,70.913,70.899,70.913,12800000.0
2006-06-07 20:34:00,70.911,70.911,70.9,70.902,11200000.0
2006-06-07 20:35:00,70.898,70.898,70.892,70.892,11200000.0
2006-06-07 20:36:00,70.893,70.897,70.883,70.897,15400000.0
2006-06-07 20:37:00,70.901,70.901,70.893,70.897,8000000.0
2006-06-07 20:38:00,70.887,70.897,70.885,70.885,12800000.0
2006-06-07 20:40:00,70.892,70.894,70.883,70.89,11200000.0
2006-06-07 20:41:00,70.892,70.892,70.881,70.882,14400000.0
2006-06-07 20:42:00,70.887,70.892,70.886,70.891,11200000.0
2006-06-07 20:43:00,70.903,70.903,70.886,70.886,14400000.0
2006-06-07 20:44:00,70.883,70.895,70.883,70.888,8000000.0
2006-06-07 20:45:00,70.889,70.902,70.889,70.902,12800000.0
2006-06-07 20:46:00,70.883,70.883,70.859,70.875,14400000.0
2006-06-07 20:47:00,70.887,70.887,70.879,70.886,12800000.0
2006-06-07 20:48:00,70.902,70.902,70.895,70.898,17600000.0
2006-06-07 20:49:00,70.894,70.898,70.889,70.897,8000000.0
2006-06-07 20:50:00,70.905,70.905,70.889,70.903,14400000.0
2006-06-07 20:51:00,70.883,70.887,70.879,70.879,29200000.0
2006-06-07 20:52:00,70.872,70.875,70.841,70.841,11200000.0
2006-06-07 20:53:00,70.845,70.868,70.845,70.852,16000000.0
2006-06-07 20:54:00,70.85,70.851,70.843,70.845,14400000.0
2006-06-07 20:55:00,70.849,70.875,70.841,70.875,11200000.0
2006-06-07 20:56:00,70.876,70.876,70.866,70.867,8000000.0
2006-06-07 20:57:00,70.873,70.896,70.873,70.895,12800000.0
2006-06-07 20:58:00,70.913,70.932,70.913,70.928,11200000.0
2006-06-07 20:59:00,70.931,70.939,70.931,70.939,10600000.0
2006-06-07 21:00:00,70.937,70.942,70.931,70.942,17600000.0
2006-06-07 21:01:00,70.935,70.939,70.93,70.931,11200000.0
2006-06-07 21:02:00,70.931,70.939,70.931,70.931,16000000.0
2006-06-07 21:04:00,70.935,70.94,70.932,70.94,15400000.0
2006-06-07 21:05:00,70.932,70.941,70.92,70.941,12800000.0
2006-06-07 21:06:00,70.937,70.945,70.932,70.932,12800000.0
2006-06-07 21:07:00,70.938,70.941,70.926,70.935,14400000.0
2006-06-07 21:12:00,70.939,70.94,70.935,70.938,12800000.0
2006-06-07 21:13:00,70.938,70.941,70.925,70.938,16000000.0
2006-06-07 21:14:00,70.94,70.94,70.926,70.933,12800000.0
2006-06-07 21:17:00,70.936,70.945,70.935,70.935,12800000.0
2006-06-07 21:18:00,70.936,70.94,70.848,70.94,12800000.0
2006-06-07 21:19:00,70.937,70.94,70.93,70.936,17600000.0
2006-06-07 21:20:00,70.913,70.931,70.913,70.931,14400000.0
2006-06-07 21:21:00,70.934,70.939,70.934,70.939,11200000.0
2006-06-07 21:22:00,70.941,70.941,70.928,70.936,12200000.0
2006-06-07 21:25:00,70.936,70.939,70.931,70.936,11200000.0
2006-06-07 21:27:00,70.941,70.941,70.933,70.933,6400000.0
2006-06-07 21:30:00,70.932,70.935,70.926,70.933,12800000.0
2006-06-07 21:33:00,70.931,70.948,70.931,70.938,11200000.0
2006-06-07 21:38:00,70.931,70.985,70.865,70.865,12800000.0
2006-06-07 21:39:00,70.929,70.94,70.929,70.933,9600000.0
2006-06-07 21:40:00,70.936,70.939,70.93,70.936,11200000.0
2006-06-07 21:42:00,70.939,70.941,70.92,70.939,14400000.0
2006-06-07 21:45:00,70.938,70.942,70.929,70.933,17600000.0
2006-06-07 21:49:00,70.922,70.933,70.922,70.93,11200000.0
2006-06-07 21:50:00,70.932,70.939,70.923,70.934,12800000.0
2006-06-07 21:51:00,70.938,70.938,70.928,70.928,17600000.0
2006-06-07 21:54:00,70.936,70.94,70.93,70.931,11200000.0
2006-06-07 21:55:00,70.939,70.939,70.929,70.93,11200000.0
2006-06-07 21:57:00,70.934,70.943,70.934,70.939,17600000.0
2006-06-07 21:58:00,70.928,70.937,70.928,70.937,17600000.0
2006-06-07 21:59:00,70.938,70.938,70.925,70.925,12800000.0
2006-06-07 22:03:00,70.922,70.928,70.922,70.926,17600000.0
2006-06-07 22:08:00,70.935,70.946,70.926,70.946,16000000.0
2006-06-07 22:09:00,70.937,70.951,70.93,70.951,12200000.0
2006-06-07 22:10:00,70.953,70.96,70.953,70.954,12800000.0
2006-06-07 22:11:00,70.959,70.959,70.952,70.958,8000000.0
2006-06-07 22:12:00,70.96,70.96,70.955,70.956,12800000.0
2006-06-07 22:14:00,70.954,70.961,70.949,70.961,12800000.0
2006-06-07 22:15:00,70.96,70.963,70.956,70.96,14800000.0
2006-06-07 22:16:00,70.964,70.965,70.958,70.961,12800000.0
2006-06-07 22:18:00,70.958,70.958,70.944,70.944,16000000.0
2006-06-07 22:19:00,70.94,70.948,70.937,70.937,14400000.0
2006-06-07 22:20:00,70.94,70.952,70.938,70.952,12800000.0
2006-06-07 22:29:00,70.95,70.959,70.95,70.957,15400000.0
2006-06-07 22:30:00,70.965,70.965,70.956,70.956,17600000.0
2006-06-07 22:31:00,70.954,70.963,70.953,70.953,12800000.0
2006-06-07 22:33:00,70.957,70.957,70.942,70.949,11200000.0
2006-06-07 22:36:00,70.96,70.965,70.952,70.963,17600000.0
2006-06-07 22:38:00,70.962,70.966,70.955,70.966,17600000.0
2006-06-07 22:43:00,70.963,70.975,70.963,70.97,16000000.0
2006-06-07 22:44:00,70.971,70.977,70.968,70.97,12800000.0
2006-06-07 22:46:00,70.973,70.98,70.967,70.98,11200000.0
2006-06-07 22:49:00,70.972,70.977,70.97,70.977,12800000.0
2006-06-07 22:50:00,70.992,70.997,70.984,70.99,11200000.0
2006-06-07 22:51:00,70.995,70.996,70.991,70.992,11200000.0
2006-06-07 22:52:00,70.989,70.998,70.989,70.998,11200000.0
2006-06-07 22:53:00,70.997,71.001,70.996,70.997,11200000.0
2006-06-07 22:54:00,70.997,70.997,70.984,70.993,11200000.0
2006-06-07 22:56:00,70.987,70.995,70.985,70.995,17600000.0
2006-06-07 22:57:00,70.993,70.993,70.982,70.985,18000000.0
2006-06-07 22:58:00,70.992,70.992,70.984,70.984,4800000.0
2006-06-07 23:31:00,70.973,70.973,70.92,70.92,12800000.0
2006-06-07 23:32:00,70.909,70.919,70.909,70.919,17600000.0
2006-06-07 23:33:00,70.915,70.915,70.903,70.903,12800000.0
2006-06-07 23:34:00,70.913,70.916,70.909,70.914,16000000.0
2006-06-07 23:36:00,70.912,70.912,70.903,70.903,12800000.0
2006-06-07 23:37:00,70.908,70.908,70.892,70.894,12200000.0
2006-06-07 23:39:00,70.898,70.899,70.877,70.877,11200000.0
2006-06-07 23:40:00,70.873,70.878,70.863,70.873,35200000.0
2006-06-07 23:42:00,70.887,70.887,70.885,70.887,4800000.0
2006-06-07 23:43:00,70.887,70.888,70.878,70.883,11200000.0
2006-06-07 23:44:00,70.892,70.902,70.892,70.902,16000000.0
2006-06-07 23:45:00,70.905,70.909,70.893,70.907,11200000.0
2006-06-07 23:46:00,70.901,70.908,70.901,70.902,17600000.0
2006-06-07 23:49:00,70.901,70.904,70.89,70.904,12800000.0
2006-06-07 23:50:00,70.927,71.226,70.927,71.226,11200000.0
2006-06-07 23:51:00,71.258,71.258,71.213,71.222,12600000.0
2006-06-07 23:52:00,71.212,71.213,71.201,71.206,12800000.0
2006-06-07 23:53:00,71.203,71.203,71.197,71.2,11200000.0
2006-06-07 23:54:00,71.195,71.211,71.181,71.203,14400000.0
2006-06-07 23:56:00,71.091,71.176,71.091,71.176,11200000.0
2006-06-07 23:57:00,71.198,71.202,71.195,71.195,16000000.0
2006-06-07 23:58:00,71.189,71.189,71.166,71.18,11200000.0
2006-06-07 23:59:00,71.18,71.184,71.166,71.178,14400000.0
2006-06-08 00:00:00,71.189,71.189,71.181,71.181,9000000.0
2006-06-08 00:01:00,71.179,71.199,71.179,71.199,12800000.0
2006-06-08 00:02:00,71.21,71.234,71.205,71.234,12800000.0
2006-06-08 00:03:00,71.237,71.237,71.223,71.223,11200000.0
2006-06-08 00:04:00,71.211,71.231,71.211,71.221,11200000.0
2006-06-08 00:07:00,71.212,71.215,71.211,71.211,8000000.0
2006-06-08 00:08:00,71.225,71.24,71.214,71.24,12800000.0
2006-06-08 00:10:00,71.25,71.27,71.25,71.27,12800000.0
2006-06-08 00:11:00,71.274,71.274,71.263,71.271,12800000.0
2006-06-08 00:12:00,71.273,71.273,71.265,71.268,8000000.0
2006-06-08 00:13:00,71.25,71.25,71.226,71.226,11200000.0
2006-06-08 00:14:00,71.201,71.217,71.197,71.214,14400000.0
2006-06-08 00:15:00,71.243,71.243,71.226,71.235,14400000.0
2006-06-08 00:17:00,71.249,71.249,71.234,71.24,16000000.0
2006-06-08 00:18:00,71.241,71.249,71.241,71.246,9600000.0
2006-06-08 00:19:00,71.248,71.254,71.244,71.244,12800000.0
2006-06-08 00:20:00,71.24,71.24,71.224,71.235,17600000.0
2006-06-08 00:21:00,71.259,71.266,71.253,71.266,12800000.0
2006-06-08 00:22:00,71.25,71.263,71.235,71.235,17600000.0
2006-06-08 00:23:00,71.25,71.261,71.25,71.259,12800000.0
2006-06-08 00:24:00,71.261,71.278,71.254,71.278,14400000.0
2006-06-08 00:25:00,71.272,71.273,71.261,71.262,11200000.0
2006-06-08 00:28:00,71.243,71.249,71.243,71.246,32000000.0
2006-06-08 00:29:00,71.24,71.262,71.24,71.262,8000000.0
2006-06-08 00:30:00,71.266,71.266,71.258,71.262,8000000.0
2006-06-08 00:31:00,71.263,71.27,71.259,71.27,12800000.0
2006-06-08 00:33:00,71.268,71.274,71.265,71.271,12800000.0
2006-06-08 00:37:00,71.268,71.268,71.238,71.255,12800000.0
2006-06-08 00:38:00,71.284,71.284,71.277,71.277,12800000.0
2006-06-08 00:39:00,71.271,71.275,71.261,71.265,17600000.0
2006-06-08 00:40:00,71.242,71.25,71.236,71.25,8000000.0
2006-06-08 00:41:00,71.255,71.256,71.245,71.251,16000000.0
2006-06-08 00:44:00,71.243,71.272,71.241,71.257,17600000.0
2006-06-08 00:45:00,71.255,71.277,71.255,71.272,12800000.0
2006-06-08 00:46:00,71.264,71.269,71.246,71.269,14800000.0
2006-06-08 00:47:00,71.296,71.313,71.296,71.313,12200000.0
2006-06-08 00:48:00,71.343,71.352,71.309,71.309,12800000.0
2006-06-08 00:49:00,71.323,71.347,71.323,71.337,11200000.0
2006-06-08 00:50:00,71.353,71.361,71.353,71.355,12800000.0
2006-06-08 00:51:00,71.354,71.379,71.345,71.379,11200000.0
2006-06-08 00:52:00,71.368,71.369,71.356,71.356,11200000.0
2006-06-08 00:55:00,71.391,71.447,71.391,71.447,12800000.0
2006-06-08 00:56:00,71.458,71.46,71.45,71.459,12800000.0
2006-06-08 00:57:00,71.466,71.466,71.445,71.445,12800000.0
2006-06-08 00:58:00,71.432,71.442,71.432,71.432,12800000.0
2006-06-08 00:59:00,71.422,71.435,71.418,71.435,11200000.0
2006-06-08 01:00:00,71.434,71.442,71.428,71.434,16000000.0
2006-06-08 01:01:00,71.43,71.444,71.426,71.444,14400000.0
2006-06-08 01:02:00,71.448,71.455,71.445,71.445,8000000.0
2006-06-08 01:03:00,71.435,71.445,71.435,71.443,11200000.0
2006-06-08 01:04:00,71.451,71.451,71.436,71.437,12800000.0
2006-06-08 01:05:00,71.452,71.468,71.439,71.468,11200000.0
2006-06-08 01:06:00,71.455,71.455,71.385,71.434,12800000.0
2006-06-08 01:07:00,71.432,71.439,71.431,71.433,12800000.0
2006-06-08 01:09:00,71.43,71.43,71.421,71.425,17600000.0
2006-06-08 01:10:00,71.423,71.423,71.407,71.411,16000000.0
2006-06-08 01:11:00,71.398,71.403,71.397,71.401,11200000.0
2006-06-08 01:12:00,71.414,71.425,71.414,71.42,16000000.0
2006-06-08 01:13:00,71.423,71.423,71.416,71.42,8000000.0
2006-06-08 01:19:00,71.427,71.434,71.417,71.429,16000000.0
2006-06-08 01:20:00,71.423,71.438,71.423,71.438,11200000.0
2006-06-08 01:22:00,71.454,71.454,71.441,71.444,12800000.0
2006-06-08 01:23:00,71.439,71.447,71.438,71.445,11200000.0
2006-06-08 01:24:00,71.435,71.44,71.427,71.44,12800000.0
2006-06-08 01:25:00,71.44,71.442,71.422,71.432,12800000.0
2006-06-08 01:27:00,71.438,71.439,71.429,71.439,12800000.0
2006-06-08 01:28:00,71.435,71.444,71.435,71.443,17600000.0
2006-06-08 01:29:00,71.449,71.449,71.422,71.427,17600000.0
2006-06-08 01:30:00,71.444,71.452,71.436,71.436,11200000.0
2006-06-08 01:31:00,71.441,71.442,71.432,71.433,11200000.0
2006-06-08 01:32:00,71.422,71.426,71.42,71.425,12800000.0
2006-06-08 01:33:00,71.422,71.43,71.414,71.43,11200000.0
2006-06-08 01:34:00,71.436,71.451,71.436,71.448,24000000.0
2006-06-08 01:35:00,71.449,71.453,71.441,71.448,14400000.0
2006-06-08 01:36:00,71.454,71.461,71.45,71.454,11200000.0
2006-06-08 01:37:00,71.483,71.489,71.474,71.474,14400000.0
2006-06-08 01:38:00,71.474,71.485,71.469,71.48,17600000.0
2006-06-08 01:39:00,71.477,71.488,71.477,71.487,14400000.0
2006-06-08 01:40:00,71.472,71.472,71.447,71.457,11200000.0
2006-06-08 01:42:00,71.451,71.458,71.451,71.452,11200000.0
2006-06-08 01:43:00,71.449,71.459,71.449,71.459,11200000.0
2006-06-08 01:46:00,71.441,71.45,71.429,71.429,16000000.0
2006-06-08 01:47:00,71.425,71.425,71.417,71.417,14400000.0
2006-06-08 01:48:00,71.43,71.443,71.426,71.438,12800000.0
2006-06-08 01:49:00,71.439,71.439,71.429,71.429,16000000.0
2006-06-08 01:51:00,71.431,71.438,71.429,71.43,11200000.0
2006-06-08 01:52:00,71.427,71.427,71.418,71.421,20800000.0
2006-06-08 01:53:00,71.412,71.412,71.391,71.391,14400000.0
2006-06-08 01:54:00,71.403,71.403,71.398,71.402,8000000.0
2006-06-08 01:55:00,71.388,71.388,71.378,71.378,12800000.0
2006-06-08 01:56:00,71.374,71.378,71.372,71.372,12800000.0
2006-06-08 01:58:00,71.375,71.382,71.37,71.382,11200000.0
2006-06-08 01:59:00,71.381,71.381,71.363,71.37,9600000.0
2006-06-08 02:00:00,71.388,71.395,71.382,71.395,11200000.0
2006-06-08 02:01:00,71.418,71.418,71.396,71.411,17600000.0
2006-06-08 02:02:00,71.418,71.43,71.416,71.416,12800000.0
2006-06-08 02:03:00,71.416,71.426,71.414,71.418,16000000.0
2006-06-08 02:04:00,71.426,71.434,71.426,71.434,12800000.0
2006-06-08 02:05:00,71.442,71.443,71.431,71.433,12800000.0
2006-06-08 02:06:00,71.444,71.444,71.422,71.422,12800000.0
2006-06-08 02:07:00,71.43,71.437,71.424,71.424,12800000.0
2006-06-08 02:08:00,71.431,71.432,71.423,71.424,17600000.0
2006-06-08 02:09:00,71.424,71.444,71.424,71.444,15400000.0
2006-06-08 02:10:00,71.437,71.442,71.434,71.434,9600000.0
2006-06-08 02:11:00,71.414,71.414,71.376,71.376,12800000.0
2006-06-08 02:12:00,71.363,71.389,71.363,71.383,11200000.0
2006-06-08 02:13:00,71.385,71.385,71.373,71.374,11200000.0
2006-06-08 02:14:00,71.378,71.378,71.365,71.365,11200000.0
2006-06-08 02:15:00,71.378,71.386,71.371,71.376,11600000.0
2006-06-08 02:16:00,71.384,71.387,71.325,71.381,9600000.0
2006-06-08 02:17:00,71.375,71.377,71.368,71.374,11200000.0
2006-06-08 02:18:00,71.372,71.393,71.368,71.393,12800000.0
2006-06-08 02:19:00,71.389,71.418,71.389,71.418,12800000.0
2006-06-08 02:21:00,71.415,71.42,71.406,71.411,18000000.0
2006-06-08 02:22:00,71.414,71.421,71.412,71.42,12800000.0
2006-06-08 02:23:00,71.417,71.445,71.417,71.445,12800000.0
2006-06-08 02:25:00,71.458,71.473,71.458,71.461,17600000.0
2006-06-08 02:26:00,71.464,71.485,71.453,71.477,17600000.0
2006-06-08 02:27:00,71.467,71.468,71.461,71.462,17000000.0
2006-06-08 02:28:00,71.453,71.484,71.453,71.481,14400000.0
2006-06-08 02:29:00,71.492,71.498,71.486,71.496,11200000.0
2006-06-08 02:30:00,71.486,71.498,71.486,71.492,10600000.0
2006-06-08 02:33:00,71.486,71.486,71.472,71.473,11200000.0
2006-06-08 02:34:00,71.469,71.473,71.44,71.44,14400000.0
2006-06-08 02:35:00,71.445,71.469,71.445,71.469,12800000.0
2006-06-08 02:36:00,71.477,71.479,71.476,71.477,13200000.0
2006-06-08 02:37:00,71.476,71.476,71.462,71.467,12800000.0
2006-06-08 02:38:00,71.483,71.483,71.473,71.473,12800000.0
2006-06-08 02:39:00,71.476,71.485,71.474,71.48,16000000.0
2006-06-08 02:40:00,71.485,71.5,71.478,71.496,12800000.0
2006-06-08 02:41:00,71.48,71.491,71.468,71.491,11200000.0
2006-06-08 02:42:00,71.487,71.487,71.48,71.483,12800000.0
2006-06-08 02:43:00,71.489,71.496,71.488,71.488,11200000.0
2006-06-08 02:44:00,71.487,71.487,71.476,71.482,12800000.0
2006-06-08 02:45:00,71.488,71.495,71.482,71.493,11200000.0
2006-06-08 02:46:00,71.484,71.484,71.478,71.48,12800000.0
2006-06-08 02:47:00,71.485,71.485,71.462,71.462,12800000.0
2006-06-08 02:48:00,71.46,71.478,71.46,71.469,14400000.0
2006-06-08 02:49:00,71.478,71.484,71.477,71.48,17600000.0
2006-06-08 02:50:00,71.484,71.484,71.475,71.476,11200000.0
2006-06-08 02:51:00,71.474,71.485,71.467,71.485,11200000.0
2006-06-08 02:52:00,71.475,71.482,71.424,71.482,11200000.0
2006-06-08 02:53:00,71.487,71.489,71.479,71.482,11200000.0
2006-06-08 02:54:00,71.379,71.485,71.379,71.485,11200000.0
2006-06-08 02:55:00,71.494,71.497,71.485,71.497,11200000.0
2006-06-08 02:56:00,71.503,71.503,71.497,71.499,11200000.0
2006-06-08 02:57:00,71.5,71.514,71.495,71.514,11200000.0
2006-06-08 02:58:00,71.51,71.515,71.49,71.515,8000000.0
2006-06-08 02:59:00,71.524,71.524,71.514,71.516,11200000.0
2006-06-08 03:00:00,71.482,71.482,71.395,71.395,11200000.0
2006-06-08 03:01:00,71.488,71.491,71.48,71.491,11200000.0
2006-06-08 03:02:00,71.501,71.511,71.501,71.511,11200000.0
2006-06-08 03:03:00,71.512,71.517,71.506,71.516,14400000.0
2006-06-08 03:04:00,71.514,71.515,71.507,71.507,11600000.0
2006-06-08 03:05:00,71.505,71.513,71.502,71.511,16000000.0
2006-06-08 03:06:00,71.513,71.516,71.507,71.512,16000000.0
2006-06-08 03:07:00,71.506,71.51,71.495,71.495,14400000.0
2006-06-08 03:08:00,71.499,71.505,71.484,71.498,11200000.0
2006-06-08 03:09:00,71.506,71.514,71.506,71.509,11200000.0
2006-06-08 03:10:00,71.505,71.505,71.482,71.484,16000000.0
2006-06-08 03:11:00,71.474,71.477,71.47,71.475,11200000.0
2006-06-08 03:12:00,71.464,71.481,71.462,71.462,17600000.0
2006-06-08 03:13:00,71.481,71.488,71.48,71.48,16000000.0
2006-06-08 03:14:00,71.479,71.487,71.474,71.487,11200000.0
2006-06-08 03:15:00,71.48,71.486,71.472,71.482,17600000.0
2006-06-08 03:16:00,71.469,71.478,71.469,71.471,14400000.0
2006-06-08 03:17:00,71.476,71.481,71.46,71.475,11200000.0
2006-06-08 03:18:00,71.477,71.483,71.468,71.483,12800000.0
2006-06-08 03:19:00,71.495,71.495,71.474,71.474,12200000.0
2006-06-08 03:20:00,71.472,71.472,71.461,71.471,12800000.0
2006-06-08 03:21:00,71.478,71.491,71.478,71.478,14400000.0
2006-06-08 03:22:00,71.476,71.476,71.47,71.471,11200000.0
2006-06-08 03:23:00,71.475,71.482,71.468,71.482,9600000.0
2006-06-08 03:24:00,71.461,71.461,71.432,71.432,9600000.0
2006-06-08 03:25:00,71.422,71.45,71.422,71.444,18000000.0
2006-06-08 03:26:00,71.444,71.46,71.444,71.452,12800000.0
2006-06-08 03:27:00,71.467,71.471,71.455,71.465,13800000.0
2006-06-08 03:28:00,71.476,71.476,71.459,71.463,11200000.0
2006-06-08 03:29:00,71.454,71.483,71.449,71.483,12800000.0
2006-06-08 03:30:00,71.492,71.576,71.443,71.56,17600000.0
2006-06-08 03:31:00,71.525,71.525,71.465,71.469,12200000.0
2006-06-08 03:32:00,71.438,71.442,71.432,71.432,14400000.0
2006-06-08 03:33:00,71.448,71.464,71.445,71.461,11200000.0
2006-06-08 03:34:00,71.464,71.48,71.452,71.452,11200000.0
2006-06-08 03:35:00,71.412,71.412,71.378,71.402,17600000.0
2006-06-08 03:36:00,71.395,71.395,71.377,71.378,11200000.0
2006-06-08 03:37:00,71.374,71.374,71.357,71.365,17600000.0
2006-06-08 03:38:00,71.346,71.368,71.346,71.368,12800000.0
2006-06-08 03:39:00,71.371,71.373,71.309,71.363,14400000.0
2006-06-08 03:40:00,71.344,71.351,71.34,71.351,12800000.0
2006-06-08 03:41:00,71.342,71.342,71.331,71.338,11200000.0
2006-06-08 03:42:00,71.344,71.352,71.339,71.339,12800000.0
2006-06-08 03:43:00,71.354,71.356,71.338,71.348,11200000.0
2006-06-08 03:44:00,71.348,71.351,71.333,71.347,12800000.0
2006-06-08 03:45:00,71.351,71.352,71.338,71.338,11200000.0
2006-06-08 03:46:00,71.338,71.349,71.338,71.348,11200000.0
2006-06-08 03:47:00,71.349,71.349,71.337,71.337,11200000.0
2006-06-08 03:48:00,71.327,71.348,71.327,71.348,11200000.0
2006-06-08 03:49:00,71.336,71.337,71.331,71.335,16000000.0
2006-06-08 03:52:00,71.35,71.35,71.324,71.334,14400000.0
2006-06-08 03:53:00,71.302,71.316,71.302,71.316,9600000.0
2006-06-08 03:54:00,71.327,71.334,71.322,71.334,14400000.0
2006-06-08 03:55:00,71.333,71.343,71.328,71.343,14400000.0
2006-06-08 03:56:00,71.34,71.34,71.322,71.327,12800000.0
2006-06-08 03:57:00,71.311,71.323,71.311,71.318,12800000.0
2006-06-08 03:58:00,71.311,71.318,71.311,71.313,16000000.0
2006-06-08 04:01:00,71.305,71.305,71.292,71.3,11200000.0
2006-06-08 04:02:00,71.287,71.287,71.262,71.265,8000000.0
2006-06-08 04:03:00,71.273,71.275,71.27,71.271,12800000.0
2006-06-08 04:04:00,71.256,71.262,71.249,71.249,12800000.0
2006-06-08 04:05:00,71.245,71.265,71.245,71.265,11200000.0
2006-06-08 04:06:00,71.259,71.267,71.252,71.252,14400000.0
2006-06-08 04:07:00,71.254,71.266,71.25,71.25,14400000.0
2006-06-08 04:08:00,71.246,71.257,71.246,71.254,11200000.0
2006-06-08 04:09:00,71.268,71.274,71.265,71.273,11200000.0
2006-06-08 04:10:00,71.271,71.281,71.269,71.281,14400000.0
2006-06-08 04:11:00,71.291,71.293,71.283,71.283,12800000.0
2006-06-08 04:12:00,71.286,71.297,71.286,71.296,8000000.0
2006-06-08 04:13:00,71.302,71.302,71.289,71.289,11200000.0
2006-06-08 04:14:00,71.284,71.287,71.282,71.282,11200000.0
2006-06-08 04:15:00,71.289,71.298,71.286,71.298,12800000.0
2006-06-08 04:16:00,71.298,71.298,71.286,71.286,11200000.0
2006-06-08 04:17:00,71.291,71.291,71.276,71.276,14400000.0
2006-06-08 04:18:00,71.282,71.292,71.28,71.292,12800000.0
2006-06-08 04:19:00,71.286,71.293,71.267,71.282,12800000.0
2006-06-08 04:20:00,71.279,71.285,71.192,71.283,11200000.0
2006-06-08 04:21:00,71.282,71.282,71.271,71.278,11200000.0
2006-06-08 04:22:00,71.274,71.281,71.27,71.275,16000000.0
2006-06-08 04:24:00,71.282,71.288,71.281,71.288,12800000.0
2006-06-08 04:25:00,71.296,71.302,71.291,71.302,14400000.0
2006-06-08 04:26:00,71.304,71.304,71.291,71.303,14400000.0
2006-06-08 04:27:00,71.303,71.303,71.29,71.297,9600000.0
2006-06-08 04:28:00,71.288,71.288,71.274,71.28,11200000.0
2006-06-08 04:30:00,71.274,71.286,71.274,71.277,12800000.0
2006-06-08 04:31:00,71.279,71.283,71.271,71.28,12800000.0
2006-06-08 04:32:00,71.281,71.289,71.28,71.289,12800000.0
2006-06-08 04:33:00,71.292,71.292,71.279,71.284,16000000.0
2006-06-08 04:34:00,71.29,71.294,71.29,71.291,12800000.0
2006-06-08 04:35:00,71.296,71.296,71.287,71.287,13200000.0
2006-06-08 04:36:00,71.291,71.291,71.281,71.281,6400000.0
2006-06-08 04:37:00,71.301,71.301,71.289,71.293,12800000.0
2006-06-08 04:39:00,71.284,71.295,71.275,71.291,12800000.0
2006-06-08 04:40:00,71.294,71.294,71.28,71.28,11200000.0
2006-06-08 04:41:00,71.272,71.284,71.261,71.284,11200000.0
2006-06-08 04:42:00,71.285,71.289,71.271,71.289,12800000.0
2006-06-08 04:43:00,71.289,71.289,71.277,71.279,12800000.0
2006-06-08 04:44:00,71.276,71.276,71.268,71.268,9600000.0
2006-06-08 04:45:00,71.268,71.268,71.252,71.252,12800000.0
2006-06-08 04:47:00,71.255,71.261,71.255,71.259,6400000.0
2006-06-08 04:48:00,71.262,71.267,71.253,71.253,12800000.0
2006-06-08 04:49:00,71.251,71.269,71.251,71.267,11200000.0
2006-06-08 04:50:00,71.273,71.273,71.264,71.264,11200000.0
2006-06-08 04:51:00,71.267,71.281,71.184,71.281,14400000.0
2006-06-08 04:52:00,71.285,71.292,71.278,71.292,11200000.0
2006-06-08 04:53:00,71.292,71.294,71.287,71.287,9600000.0
2006-06-08 04:54:00,71.28,71.288,71.28,71.288,13200000.0
2006-06-08 04:55:00,71.288,71.299,71.288,71.299,10600000.0
2006-06-08 04:57:00,71.307,71.316,71.3,71.316,11200000.0
2006-06-08 04:58:00,71.308,71.308,71.294,71.294,8000000.0
2006-06-08 04:59:00,71.309,71.309,71.299,71.299,12800000.0
2006-06-08 05:00:00,71.286,71.311,71.286,71.309,11200000.0
2006-06-08 05:01:00,71.31,71.31,71.297,71.298,14800000.0
2006-06-08 05:02:00,71.301,71.301,71.293,71.298,14400000.0
2006-06-08 05:03:00,71.305,71.329,71.305,71.318,12800000.0
2006-06-08 05:04:00,71.324,71.325,71.315,71.323,8000000.0
2006-06-08 05:06:00,71.327,71.333,71.318,71.332,11200000.0
2006-06-08 05:07:00,71.317,71.339,71.317,71.339,14400000.0
2006-06-08 05:09:00,71.339,71.344,71.336,71.336,17600000.0
2006-06-08 05:10:00,71.345,71.345,71.321,71.341,12800000.0
2006-06-08 05:11:00,71.334,71.334,71.315,71.315,12800000.0
2006-06-08 05:12:00,71.327,71.328,71.322,71.322,12200000.0
2006-06-08 05:14:00,71.321,71.321,71.312,71.318,14400000.0
2006-06-08 05:15:00,71.304,71.304,71.283,71.302,16000000.0
2006-06-08 05:16:00,71.307,71.307,71.241,71.3,16000000.0
2006-06-08 05:17:00,71.308,71.323,71.307,71.323,11200000.0
2006-06-08 05:18:00,71.346,71.354,71.336,71.352,12800000.0
2006-06-08 05:21:00,71.333,71.333,71.315,71.325,12800000.0
2006-06-08 05:22:00,71.315,71.321,71.315,71.321,11200000.0
2006-06-08 05:25:00,71.33,71.33,71.32,71.33,12800000.0
2006-06-08 05:26:00,71.329,71.331,71.321,71.331,12800000.0
2006-06-08 05:27:00,71.328,71.332,71.321,71.328,12800000.0
2006-06-08 05:28:00,71.341,71.35,71.341,71.35,11200000.0
2006-06-08 05:30:00,71.361,71.361,71.344,71.353,16000000.0
2006-06-08 05:31:00,71.352,71.366,71.351,71.366,17600000.0
2006-06-08 05:32:00,71.365,71.377,71.365,71.375,13200000.0
2006-06-08 05:33:00,71.382,71.389,71.378,71.385,9600000.0
2006-06-08 05:36:00,71.38,71.38,71.364,71.364,16000000.0
2006-06-08 05:37:00,71.377,71.418,71.377,71.418,10600000.0
2006-06-08 05:38:00,71.429,71.429,71.395,71.395,16000000.0
2006-06-08 05:39:00,71.387,71.387,71.38,71.386,11200000.0
2006-06-08 05:40:00,71.39,71.39,71.385,71.388,9600000.0
2006-06-08 05:41:00,71.396,71.396,71.388,71.393,12800000.0
2006-06-08 05:42:00,71.388,71.397,71.387,71.388,11200000.0
2006-06-08 05:43:00,71.395,71.4,71.393,71.394,11200000.0
2006-06-08 05:44:00,71.398,71.398,71.394,71.394,11200000.0
2006-06-08 05:45:00,71.409,71.409,71.382,71.382,16000000.0
2006-06-08 05:46:00,71.37,71.39,71.37,71.39,17600000.0
2006-06-08 05:47:00,71.39,71.396,71.388,71.391,14400000.0
2006-06-08 05:48:00,71.375,71.384,71.355,71.36,9600000.0
2006-06-08 05:49:00,71.369,71.378,71.338,71.378,17600000.0
2006-06-08 05:50:00,71.385,71.385,71.349,71.349,11200000.0
2006-06-08 05:51:00,71.353,71.362,71.349,71.361,11200000.0
2006-06-08 05:52:00,71.355,71.362,71.347,71.359,12800000.0
2006-06-08 05:53:00,71.352,71.356,71.344,71.354,17600000.0
2006-06-08 05:54:00,71.345,71.345,71.338,71.341,9600000.0
2006-06-08 05:55:00,71.285,71.353,71.285,71.345,11200000.0
2006-06-08 05:56:00,71.334,71.364,71.334,71.364,12800000.0
2006-06-08 05:57:00,71.361,71.361,71.34,71.34,12800000.0
2006-06-08 05:58:00,71.345,71.356,71.263,71.346,12800000.0
2006-06-08 05:59:00,71.359,71.395,71.359,71.391,12800000.0
2006-06-08 06:00:00,71.391,71.391,71.364,71.364,8000000.0
2006-06-08 06:04:00,71.358,71.365,71.352,71.363,16000000.0
2006-06-08 06:05:00,71.371,71.376,71.364,71.376,14400000.0
2006-06-08 06:06:00,71.381,71.384,71.378,71.379,12800000.0
2006-06-08 06:08:00,71.384,71.397,71.384,71.39,11200000.0
2006-06-08 06:11:00,71.376,71.378,71.368,71.376,17600000.0
2006-06-08 06:13:00,71.371,71.377,71.353,71.371,12800000.0
2006-06-08 06:15:00,71.368,71.372,71.368,71.368,8000000.0
2006-06-08 06:16:00,71.373,71.38,71.373,71.375,8000000.0
2006-06-08 06:17:00,71.367,71.372,71.364,71.368,12200000.0
2006-06-08 06:18:00,71.368,71.368,71.358,71.358,12800000.0
2006-06-08 06:19:00,71.348,71.359,71.348,71.357,12800000.0
2006-06-08 06:22:00,71.349,71.355,71.348,71.348,12800000.0
2006-06-08 06:23:00,71.338,71.34,71.33,71.33,8000000.0
2006-06-08 06:24:00,71.326,71.326,71.318,71.322,8000000.0
2006-06-08 06:25:00,71.318,71.32,71.299,71.316,12800000.0
2006-06-08 06:27:00,71.314,71.325,71.295,71.325,14400000.0
2006-06-08 06:28:00,71.321,71.321,71.311,71.311,8000000.0
2006-06-08 06:29:00,71.308,71.317,71.308,71.316,11200000.0
2006-06-08 06:30:00,71.322,71.332,71.319,71.332,14400000.0
2006-06-08 06:31:00,71.314,71.316,71.278,71.316,14400000.0
2006-06-08 06:32:00,71.323,71.33,71.314,71.315,12800000.0
2006-06-08 06:34:00,71.29,71.316,71.29,71.316,12800000.0
2006-06-08 06:35:00,71.318,71.318,71.303,71.31,12800000.0
2006-06-08 06:37:00,71.321,71.321,71.31,71.31,12800000.0
2006-06-08 06:38:00,71.309,71.327,71.307,71.327,16000000.0
2006-06-08 06:39:00,71.33,71.33,71.308,71.324,11200000.0
2006-06-08 06:40:00,71.317,71.328,71.312,71.328,9600000.0
2006-06-08 06:41:00,71.335,71.36,71.335,71.36,12800000.0
2006-06-08 06:42:00,71.368,71.369,71.363,71.363,9600000.0
2006-06-08 06:43:00,71.307,71.398,71.307,71.36,16000000.0
2006-06-08 06:44:00,71.336,71.349,71.327,71.347,17600000.0
2006-06-08 06:45:00,71.345,71.347,71.328,71.347,17600000.0
2006-06-08 06:46:00,71.36,71.36,71.339,71.346,12800000.0
2006-06-08 06:47:00,71.347,71.348,71.339,71.342,12800000.0
2006-06-08 06:48:00,71.337,71.348,71.337,71.344,17000000.0
2006-06-08 06:49:00,71.35,71.356,71.346,71.346,17600000.0
2006-06-08 06:50:00,71.329,71.345,71.329,71.335,14400000.0
2006-06-08 06:51:00,71.332,71.339,71.332,71.337,12800000.0
2006-06-08 06:52:00,71.334,71.334,71.321,71.323,12800000.0
2006-06-08 06:55:00,71.329,71.351,71.329,71.351,9600000.0
2006-06-08 06:57:00,71.348,71.381,71.348,71.381,14400000.0
2006-06-08 07:00:00,71.382,71.382,71.364,71.374,16000000.0
2006-06-08 07:01:00,71.376,71.399,71.376,71.399,17600000.0
2006-06-08 07:02:00,71.395,71.395,71.384,71.39,12200000.0
2006-06-08 07:03:00,71.381,71.405,71.381,71.405,12800000.0
2006-06-08 07:04:00,71.402,71.408,71.4,71.402,12800000.0
2006-06-08 07:05:00,71.399,71.419,71.395,71.419,11200000.0
2006-06-08 07:07:00,71.421,71.43,71.421,71.43,11200000.0
2006-06-08 07:08:00,71.423,71.427,71.408,71.411,16000000.0
2006-06-08 07:09:00,71.416,71.435,71.416,71.435,12800000.0
2006-06-08 07:10:00,71.43,71.433,71.417,71.428,12800000.0
2006-06-08 07:12:00,71.393,71.396,71.377,71.393,9600000.0
2006-06-08 07:13:00,71.4,71.405,71.397,71.397,12800000.0
2006-06-08 07:15:00,71.397,71.401,71.386,71.386,11200000.0
2006-06-08 07:16:00,71.386,71.397,71.386,71.397,11200000.0
2006-06-08 07:17:00,71.398,71.398,71.387,71.387,12800000.0
2006-06-08 07:18:00,71.398,71.398,71.384,71.391,17600000.0
2006-06-08 07:19:00,71.393,71.396,71.38,71.383,12800000.0
2006-06-08 07:20:00,71.373,71.381,71.371,71.378,12200000.0
2006-06-08 07:21:00,71.382,71.393,71.382,71.388,12800000.0
2006-06-08 07:22:00,71.393,71.4,71.393,71.398,17600000.0
2006-06-08 07:23:00,71.397,71.401,71.389,71.389,11200000.0
2006-06-08 07:24:00,71.379,71.393,71.372,71.374,14400000.0
2006-06-08 07:25:00,71.375,71.378,71.362,71.378,16000000.0
2006-06-08 07:28:00,71.37,71.373,71.354,71.354,14400000.0
2006-06-08 07:29:00,71.341,71.341,71.325,71.336,11200000.0
2006-06-08 07:30:00,71.342,71.342,71.332,71.334,11200000.0
2006-06-08 07:31:00,71.329,71.333,71.326,71.326,17600000.0
2006-06-08 07:32:00,71.333,71.342,71.315,71.342,17600000.0
2006-06-08 07:33:00,71.331,71.331,71.32,71.331,8000000.0
2006-06-08 07:34:00,71.339,71.34,71.335,71.336,12800000.0
2006-06-08 07:36:00,71.323,71.347,71.323,71.333,11200000.0
2006-06-08 07:37:00,71.329,71.329,71.322,71.322,11200000.0
2006-06-08 07:38:00,71.328,71.332,71.328,71.328,12800000.0
2006-06-08 07:39:00,71.309,71.309,71.301,71.305,11200000.0
2006-06-08 07:40:00,71.29,71.296,71.286,71.292,11200000.0
2006-06-08 07:41:00,71.287,71.301,71.285,71.301,12800000.0
2006-06-08 07:42:00,71.31,71.315,71.307,71.315,12800000.0
2006-06-08 07:43:00,71.313,71.315,71.303,71.307,12800000.0
2006-06-08 07:44:00,71.317,71.323,71.311,71.313,11200000.0
2006-06-08 07:45:00,71.297,71.297,71.279,71.279,11200000.0
2006-06-08 07:46:00,71.279,71.297,71.279,71.297,11200000.0
2006-06-08 07:47:00,71.303,71.317,71.294,71.317,14400000.0
2006-06-08 07:48:00,71.314,71.315,71.294,71.294,14400000.0
2006-06-08 07:49:00,71.313,71.321,71.313,71.315,17600000.0
2006-06-08 07:50:00,71.302,71.308,71.297,71.308,8000000.0
2006-06-08 07:51:00,71.308,71.31,71.3,71.309,12800000.0
2006-06-08 07:52:00,71.305,71.316,71.305,71.314,17600000.0
2006-06-08 07:53:00,71.321,71.334,71.321,71.334,12800000.0
2006-06-08 07:54:00,71.338,71.348,71.338,71.348,11200000.0
2006-06-08 07:55:00,71.35,71.354,71.335,71.344,12800000.0
2006-06-08 07:56:00,71.351,71.354,71.322,71.335,16000000.0
2006-06-08 07:57:00,71.338,71.354,71.338,71.343,11200000.0
2006-06-08 07:58:00,71.347,71.35,71.34,71.345,11200000.0
2006-06-08 07:59:00,71.341,71.346,71.338,71.345,12800000.0
2006-06-08 08:00:00,71.379,71.379,71.346,71.346,8000000.0
2006-06-08 08:01:00,71.346,71.349,71.329,71.329,8000000.0
2006-06-08 08:02:00,71.326,71.334,71.326,71.334,3200000.0
2006-06-08 08:03:00,71.34,71.347,71.326,71.326,11200000.0
2006-06-08 08:04:00,71.324,71.358,71.324,71.358,17600000.0
2006-06-08 08:05:00,71.347,71.355,71.34,71.353,14400000.0
2006-06-08 08:06:00,71.348,71.348,71.339,71.339,4800000.0
2006-06-08 08:07:00,71.35,71.377,71.35,71.377,11200000.0
2006-06-08 08:08:00,71.359,71.359,71.317,71.317,17600000.0
2006-06-08 08:09:00,71.262,71.288,71.257,71.283,12800000.0
2006-06-08 08:10:00,71.274,71.297,71.274,71.296,12800000.0
2006-06-08 08:11:00,71.299,71.304,71.294,71.302,11200000.0
2006-06-08 08:12:00,71.295,71.31,71.295,71.296,16000000.0
2006-06-08 08:13:00,71.3,71.318,71.293,71.311,11200000.0
2006-06-08 08:14:00,71.319,71.328,71.312,71.312,12800000.0
2006-06-08 08:15:00,71.291,71.291,71.263,71.268,16000000.0
2006-06-08 08:16:00,71.28,71.281,71.265,71.281,11200000.0
2006-06-08 08:17:00,71.28,71.283,71.263,71.263,12800000.0
2006-06-08 08:18:00,71.227,71.231,71.219,71.219,12800000.0
2006-06-08 08:19:00,71.202,71.217,71.198,71.202,14400000.0
2006-06-08 08:20:00,71.206,71.216,71.198,71.207,16400000.0
2006-06-08 08:21:00,71.2,71.2,71.179,71.179,17600000.0
2006-06-08 08:22:00,71.212,71.228,71.211,71.228,11200000.0
2006-06-08 08:23:00,71.255,71.266,71.255,71.255,11200000.0
2006-06-08 08:24:00,71.248,71.252,71.248,71.252,9600000.0
2006-06-08 08:25:00,71.232,71.24,71.232,71.234,12800000.0
2006-06-08 08:26:00,71.21,71.21,71.108,71.205,8000000.0
2006-06-08 08:27:00,71.193,71.214,71.193,71.214,12800000.0
2006-06-08 08:28:00,71.242,71.28,71.234,71.28,11200000.0
2006-06-08 08:29:00,71.293,71.293,71.284,71.286,14400000.0
2006-06-08 08:30:00,71.284,71.292,71.281,71.281,11200000.0
2006-06-08 08:31:00,71.29,71.312,71.29,71.303,12200000.0
2006-06-08 08:33:00,71.313,71.335,71.313,71.33,11200000.0
2006-06-08 08:34:00,71.33,71.347,71.33,71.346,9600000.0
2006-06-08 08:35:00,71.341,71.348,71.332,71.332,17600000.0
2006-06-08 08:36:00,71.321,71.326,71.29,71.31,17600000.0
2006-06-08 08:37:00,71.311,71.319,71.308,71.308,11200000.0
2006-06-08 08:38:00,71.278,71.281,71.263,71.268,11200000.0
2006-06-08 08:39:00,71.254,71.274,71.252,71.252,16000000.0
2006-06-08 08:40:00,71.276,71.294,71.264,71.264,15400000.0
2006-06-08 08:41:00,71.261,71.293,71.261,71.293,17600000.0
2006-06-08 08:42:00,71.298,71.299,71.285,71.288,12800000.0
2006-06-08 08:43:00,71.276,71.294,71.276,71.294,12800000.0
2006-06-08 08:44:00,71.279,71.282,71.272,71.272,12200000.0
2006-06-08 08:45:00,71.282,71.323,71.282,71.317,16000000.0
2006-06-08 08:46:00,71.324,71.338,71.324,71.333,11200000.0
2006-06-08 08:47:00,71.32,71.321,71.302,71.318,11200000.0
2006-06-08 08:48:00,71.327,71.327,71.303,71.303,12800000.0
2006-06-08 08:49:00,71.295,71.315,71.292,71.311,17600000.0
2006-06-08 08:50:00,71.304,71.328,71.304,71.323,12800000.0
2006-06-08 08:51:00,71.319,71.324,71.31,71.324,17600000.0
2006-06-08 08:52:00,71.33,71.33,71.316,71.321,11200000.0
2006-06-08 08:53:00,71.332,71.335,71.312,71.312,16000000.0
2006-06-08 08:54:00,71.307,71.319,71.296,71.319,11200000.0
2006-06-08 08:55:00,71.311,71.313,71.293,71.304,16000000.0
2006-06-08 08:56:00,71.324,71.327,71.322,71.326,11200000.0
2006-06-08 08:57:00,71.327,71.346,71.327,71.339,11200000.0
2006-06-08 08:58:00,71.331,71.339,71.33,71.339,9600000.0
2006-06-08 08:59:00,71.344,71.348,71.342,71.345,12800000.0
2006-06-08 09:00:00,71.339,71.345,71.339,71.341,17600000.0
2006-06-08 09:01:00,71.338,71.347,71.336,71.341,11200000.0
2006-06-08 09:02:00,71.323,71.325,71.31,71.324,11200000.0
2006-06-08 09:03:00,71.337,71.345,71.318,71.318,16000000.0
2006-06-08 09:04:00,71.329,71.343,71.325,71.343,11200000.0
2006-06-08 09:05:00,71.33,71.343,71.327,71.327,11200000.0
2006-06-08 09:06:00,71.333,71.361,71.333,71.361,12800000.0
2006-06-08 09:07:00,71.361,71.366,71.358,71.363,12800000.0
2006-06-08 09:08:00,71.354,71.357,71.338,71.357,12800000.0
2006-06-08 09:09:00,71.361,71.364,71.342,71.364,17600000.0
2006-06-08 09:10:00,71.369,71.387,71.369,71.387,12800000.0
2006-06-08 09:11:00,71.395,71.395,71.378,71.389,12800000.0
2006-06-08 09:12:00,71.386,71.397,71.386,71.397,12800000.0
2006-06-08 09:13:00,71.4,71.409,71.4,71.407,11200000.0
2006-06-08 09:14:00,71.397,71.397,71.366,71.366,11200000.0
2006-06-08 09:15:00,71.377,71.383,71.364,71.366,11200000.0
2006-06-08 09:16:00,71.368,71.368,71.344,71.352,12800000.0
2006-06-08 09:17:00,71.368,71.371,71.364,71.371,11200000.0
2006-06-08 09:18:00,71.368,71.375,71.368,71.375,14400000.0
2006-06-08 09:19:00,71.375,71.402,71.375,71.402,12800000.0
2006-06-08 09:20:00,71.405,71.405,71.384,71.402,16000000.0
2006-06-08 09:21:00,71.407,71.407,71.388,71.391,11200000.0
2006-06-08 09:22:00,71.365,71.371,71.346,71.361,17600000.0
2006-06-08 09:23:00,71.385,71.391,71.382,71.388,12800000.0
2006-06-08 09:24:00,71.292,71.385,71.292,71.378,11200000.0
2006-06-08 09:25:00,71.384,71.394,71.384,71.394,12800000.0
2006-06-08 09:26:00,71.403,71.41,71.394,71.398,11200000.0
2006-06-08 09:27:00,71.387,71.387,71.373,71.381,11200000.0
2006-06-08 09:28:00,71.375,71.379,71.366,71.375,12800000.0
2006-06-08 09:29:00,71.377,71.377,71.367,71.367,11200000.0
2006-06-08 09:30:00,71.388,71.39,71.378,71.378,12800000.0
2006-06-08 09:31:00,71.368,71.389,71.367,71.389,12800000.0
2006-06-08 09:32:00,71.374,71.403,71.374,71.376,14400000.0
2006-06-08 09:33:00,71.383,71.384,71.374,71.377,12800000.0
2006-06-08 09:34:00,71.368,71.368,71.352,71.352,11200000.0
2006-06-08 09:35:00,71.346,71.358,71.343,71.358,12800000.0
2006-06-08 09:36:00,71.354,71.359,71.354,71.358,9600000.0
2006-06-08 09:37:00,71.356,71.357,71.287,71.343,16000000.0
2006-06-08 09:38:00,71.368,71.381,71.364,71.379,11200000.0
2006-06-08 09:39:00,71.392,71.392,71.384,71.386,12800000.0
2006-06-08 09:40:00,71.391,71.404,71.385,71.404,14400000.0
2006-06-08 09:41:00,71.422,71.447,71.422,71.447,11200000.0
2006-06-08 09:42:00,71.424,71.43,71.417,71.43,16000000.0
2006-06-08 09:43:00,71.442,71.442,71.433,71.435,12800000.0
2006-06-08 09:44:00,71.445,71.475,71.445,71.466,12800000.0
2006-06-08 09:45:00,71.472,71.472,71.461,71.469,12800000.0
2006-06-08 09:46:00,71.456,71.461,71.439,71.461,11200000.0
2006-06-08 09:47:00,71.455,71.459,71.45,71.45,12800000.0
2006-06-08 09:48:00,71.445,71.457,71.437,71.455,11200000.0
2006-06-08 09:49:00,71.45,71.459,71.446,71.454,12800000.0
2006-06-08 09:50:00,71.457,71.457,71.448,71.454,16000000.0
2006-06-08 09:51:00,71.453,71.461,71.451,71.454,15400000.0
2006-06-08 09:52:00,71.464,71.486,71.464,71.482,14400000.0
2006-06-08 09:53:00,71.469,71.482,71.469,71.482,12800000.0
2006-06-08 09:54:00,71.482,71.482,71.444,71.444,17600000.0
2006-06-08 09:55:00,71.451,71.484,71.451,71.484,11200000.0
2006-06-08 09:56:00,71.486,71.494,71.481,71.49,14400000.0
2006-06-08 09:57:00,71.492,71.5,71.486,71.488,17600000.0
2006-06-08 09:58:00,71.494,71.513,71.41,71.513,17600000.0
2006-06-08 09:59:00,71.519,71.531,71.519,71.52,17600000.0
2006-06-08 10:00:00,71.489,71.499,71.474,71.474,11200000.0
2006-06-08 10:01:00,71.486,71.564,71.486,71.564,12800000.0
2006-06-08 10:02:00,71.558,71.558,71.524,71.538,16000000.0
2006-06-08 10:03:00,71.531,71.531,71.486,71.495,11200000.0
2006-06-08 10:04:00,71.486,71.487,71.472,71.487,8000000.0
2006-06-08 10:05:00,71.498,71.522,71.498,71.513,14400000.0
2006-06-08 10:06:00,71.537,71.554,71.537,71.554,15400000.0
2006-06-08 10:07:00,71.535,71.535,71.517,71.528,12800000.0
2006-06-08 10:08:00,71.535,71.543,71.524,71.526,11200000.0
2006-06-08 10:09:00,71.516,71.518,71.498,71.498,12800000.0
2006-06-08 10:10:00,71.478,71.493,71.471,71.482,17600000.0
2006-06-08 10:11:00,71.485,71.485,71.475,71.482,11200000.0
2006-06-08 10:12:00,71.486,71.505,71.482,71.505,12200000.0
2006-06-08 10:13:00,71.501,71.503,71.493,71.503,12800000.0
2006-06-08 10:14:00,71.498,71.511,71.498,71.506,10600000.0
2006-06-08 10:15:00,71.503,71.514,71.503,71.513,12800000.0
2006-06-08 10:16:00,71.52,71.532,71.492,71.492,12800000.0
2006-06-08 10:17:00,71.464,71.478,71.464,71.477,11200000.0
2006-06-08 10:19:00,71.486,71.491,71.485,71.485,11200000.0
2006-06-08 10:20:00,71.483,71.483,71.472,71.477,17600000.0
2006-06-08 10:21:00,71.466,71.497,71.466,71.497,16000000.0
2006-06-08 10:22:00,71.482,71.482,71.47,71.47,11200000.0
2006-06-08 10:23:00,71.479,71.483,71.474,71.476,10600000.0
2006-06-08 10:24:00,71.469,71.488,71.469,71.474,12800000.0
2006-06-08 10:25:00,71.478,71.478,71.461,71.469,11200000.0
2006-06-08 10:26:00,71.469,71.475,71.466,71.473,12800000.0
2006-06-08 10:27:00,71.48,71.488,71.479,71.488,11200000.0
2006-06-08 10:28:00,71.465,71.469,71.453,71.469,12800000.0
2006-06-08 10:29:00,71.47,71.477,71.456,71.456,11200000.0
2006-06-08 10:30:00,71.475,71.483,71.469,71.469,8000000.0
2006-06-08 10:31:00,71.452,71.46,71.444,71.46,12800000.0
2006-06-08 10:32:00,71.439,71.449,71.435,71.443,17600000.0
2006-06-08 10:33:00,71.443,71.46,71.443,71.46,11200000.0
2006-06-08 10:34:00,71.454,71.459,71.449,71.449,11200000.0
2006-06-08 10:35:00,71.456,71.467,71.456,71.461,11200000.0
2006-06-08 10:36:00,71.455,71.461,71.443,71.443,11200000.0
2006-06-08 10:37:00,71.44,71.441,71.355,71.403,11200000.0
2006-06-08 10:38:00,71.422,71.446,71.421,71.446,12800000.0
2006-06-08 10:39:00,71.44,71.446,71.436,71.438,11200000.0
2006-06-08 10:40:00,71.433,71.457,71.433,71.449,16000000.0
2006-06-08 10:41:00,71.451,71.451,71.428,71.429,12800000.0
2006-06-08 10:42:00,71.44,71.44,71.422,71.425,11200000.0
2006-06-08 10:43:00,71.421,71.427,71.414,71.422,11200000.0
2006-06-08 10:44:00,71.416,71.439,71.416,71.435,12800000.0
2006-06-08 10:45:00,71.422,71.429,71.421,71.422,12800000.0
2006-06-08 10:47:00,71.416,71.416,71.386,71.406,12800000.0
2006-06-08 10:48:00,71.398,71.398,71.384,71.398,12800000.0
2006-06-08 10:49:00,71.387,71.402,71.387,71.391,11200000.0
2006-06-08 10:50:00,71.393,71.4,71.384,71.387,16000000.0
2006-06-08 10:51:00,71.406,71.42,71.405,71.42,17600000.0
2006-06-08 10:52:00,71.42,71.42,71.407,71.409,11200000.0
2006-06-08 10:53:00,71.417,71.428,71.405,71.411,11200000.0
2006-06-08 10:54:00,71.426,71.426,71.417,71.422,17600000.0
2006-06-08 10:55:00,71.422,71.429,71.416,71.417,11200000.0
2006-06-08 10:56:00,71.418,71.442,71.418,71.43,17600000.0
2006-06-08 10:57:00,71.419,71.44,71.419,71.429,16000000.0
2006-06-08 10:58:00,71.421,71.421,71.321,71.412,12800000.0
2006-06-08 10:59:00,71.398,71.401,71.395,71.395,11200000.0
2006-06-08 11:00:00,71.41,71.416,71.407,71.415,12800000.0
2006-06-08 11:01:00,71.433,71.437,71.418,71.418,12800000.0
2006-06-08 11:02:00,71.42,71.428,71.415,71.415,16000000.0
2006-06-08 11:04:00,71.417,71.422,71.415,71.421,14400000.0
2006-06-08 11:06:00,71.425,71.425,71.415,71.422,17600000.0
2006-06-08 11:07:00,71.427,71.427,71.404,71.405,17600000.0
2006-06-08 11:08:00,71.337,71.396,71.337,71.384,11200000.0
2006-06-08 11:09:00,71.39,71.399,71.387,71.399,17600000.0
2006-06-08 11:10:00,71.393,71.402,71.392,71.397,12200000.0
2006-06-08 11:11:00,71.401,71.411,71.396,71.411,11200000.0
2006-06-08 11:12:00,71.42,71.432,71.419,71.419,17600000.0
2006-06-08 11:13:00,71.426,71.426,71.403,71.415,14400000.0
2006-06-08 11:14:00,71.421,71.426,71.42,71.424,11200000.0
2006-06-08 11:15:00,71.421,71.429,71.418,71.429,10600000.0
2006-06-08 11:16:00,71.43,71.43,71.41,71.41,13200000.0
2006-06-08 11:17:00,71.405,71.425,71.405,71.424,11200000.0
2006-06-08 11:18:00,71.419,71.436,71.419,71.436,12800000.0
2006-06-08 11:19:00,71.414,71.414,71.374,71.402,17600000.0
2006-06-08 11:20:00,71.396,71.399,71.387,71.395,12800000.0
2006-06-08 11:21:00,71.389,71.389,71.373,71.384,14400000.0
2006-06-08 11:22:00,71.382,71.402,71.382,71.402,12800000.0
2006-06-08 11:23:00,71.406,71.409,71.399,71.405,11200000.0
2006-06-08 11:24:00,71.42,71.42,71.395,71.4,12800000.0
2006-06-08 11:25:00,71.378,71.38,71.359,71.375,17600000.0
2006-06-08 11:27:00,71.378,71.383,71.366,71.381,11200000.0
2006-06-08 11:28:00,71.388,71.422,71.388,71.422,14400000.0
2006-06-08 11:29:00,71.431,71.435,71.427,71.431,14400000.0
2006-06-08 11:31:00,71.429,71.429,71.411,71.411,11200000.0
2006-06-08 11:32:00,71.411,71.425,71.411,71.425,17600000.0
2006-06-08 11:33:00,71.423,71.423,71.403,71.403,12800000.0
2006-06-08 11:35:00,71.402,71.402,71.382,71.382,11200000.0
2006-06-08 11:36:00,71.388,71.413,71.388,71.413,12800000.0
2006-06-08 11:37:00,71.431,71.443,71.426,71.426,11200000.0
2006-06-08 11:38:00,71.417,71.417,71.37,71.37,11600000.0
2006-06-08 11:39:00,71.355,71.355,71.333,71.339,11200000.0
2006-06-08 11:40:00,71.328,71.332,71.323,71.332,11200000.0
2006-06-08 11:41:00,71.334,71.336,71.327,71.329,15400000.0
2006-06-08 11:42:00,71.324,71.335,71.314,71.319,17600000.0
2006-06-08 11:43:00,71.316,71.316,71.296,71.314,11200000.0
2006-06-08 11:45:00,71.315,71.324,71.315,71.32,14400000.0
2006-06-08 11:46:00,71.317,71.329,71.315,71.329,11200000.0
2006-06-08 11:47:00,71.327,71.327,71.304,71.317,18000000.0
2006-06-08 11:48:00,71.321,71.321,71.3,71.319,11200000.0
2006-06-08 11:49:00,71.339,71.348,71.339,71.345,12800000.0
2006-06-08 11:50:00,71.347,71.347,71.325,71.332,12800000.0
2006-06-08 11:51:00,71.332,71.332,71.321,71.321,11200000.0
2006-06-08 11:52:00,71.325,71.325,71.31,71.315,11200000.0
2006-06-08 11:53:00,71.323,71.328,71.312,71.315,16000000.0
2006-06-08 11:54:00,71.321,71.328,71.308,71.328,14400000.0
2006-06-08 11:55:00,71.33,71.33,71.262,71.323,11200000.0
2006-06-08 11:56:00,71.324,71.347,71.324,71.347,12800000.0
2006-06-08 11:57:00,71.353,71.358,71.347,71.356,12800000.0
2006-06-08 11:58:00,71.344,71.344,71.32,71.329,11200000.0
2006-06-08 11:59:00,71.334,71.341,71.331,71.333,11200000.0
2006-06-08 12:00:00,71.349,71.354,71.349,71.352,11600000.0
2006-06-08 12:03:00,71.367,71.405,71.367,71.405,11200000.0
2006-06-08 12:04:00,71.419,71.434,71.401,71.434,17600000.0
2006-06-08 12:05:00,71.426,71.426,71.409,71.409,17600000.0
2006-06-08 12:06:00,71.405,71.405,71.384,71.39,12800000.0
2006-06-08 12:07:00,71.384,71.388,71.373,71.374,11200000.0
2006-06-08 12:08:00,71.352,71.376,71.343,71.376,11200000.0
2006-06-08 12:09:00,71.385,71.394,71.383,71.39,14400000.0
2006-06-08 12:10:00,71.394,71.402,71.389,71.39,11200000.0
2006-06-08 12:11:00,71.401,71.401,71.393,71.398,12800000.0
2006-06-08 12:12:00,71.412,71.412,71.405,71.408,11200000.0
2006-06-08 12:13:00,71.408,71.411,71.394,71.401,11200000.0
2006-06-08 12:14:00,71.407,71.415,71.406,71.415,12800000.0
2006-06-08 12:15:00,71.431,71.434,71.427,71.429,12800000.0
2006-06-08 12:16:00,71.416,71.431,71.416,71.423,12800000.0
2006-06-08 12:17:00,71.418,71.425,71.361,71.419,17600000.0
2006-06-08 12:18:00,71.414,71.426,71.414,71.423,16000000.0
2006-06-08 12:19:00,71.421,71.421,71.405,71.415,12800000.0
2006-06-08 12:20:00,71.42,71.434,71.416,71.434,14400000.0
2006-06-08 12:21:00,71.445,71.451,71.441,71.441,11200000.0
2006-06-08 12:22:00,71.44,71.452,71.44,71.452,16000000.0
2006-06-08 12:23:00,71.452,71.452,71.432,71.432,14400000.0
2006-06-08 12:24:00,71.419,71.424,71.412,71.414,13200000.0
2006-06-08 12:25:00,71.424,71.441,71.424,71.441,11200000.0
2006-06-08 12:26:00,71.434,71.445,71.434,71.441,11200000.0
2006-06-08 12:27:00,71.437,71.437,71.431,71.432,11200000.0
2006-06-08 12:28:00,71.43,71.438,71.425,71.437,12800000.0
2006-06-08 12:29:00,71.44,71.464,71.44,71.464,17600000.0
2006-06-08 12:30:00,71.452,71.474,71.448,71.474,17600000.0
2006-06-08 12:31:00,71.463,71.463,71.419,71.423,12800000.0
2006-06-08 12:32:00,71.413,71.422,71.402,71.404,12800000.0
2006-06-08 12:35:00,71.404,71.432,71.404,71.432,11200000.0
2006-06-08 12:37:00,71.429,71.436,71.42,71.424,11200000.0
2006-06-08 12:38:00,71.425,71.425,71.332,71.419,17600000.0
2006-06-08 12:40:00,71.415,71.417,71.397,71.409,15400000.0
2006-06-08 12:41:00,71.412,71.42,71.412,71.413,12800000.0
2006-06-08 12:42:00,71.416,71.417,71.408,71.41,14400000.0
2006-06-08 12:43:00,71.419,71.419,71.405,71.412,12800000.0
2006-06-08 12:44:00,71.401,71.412,71.397,71.409,17600000.0
2006-06-08 12:45:00,71.409,71.409,71.398,71.406,16000000.0
2006-06-08 12:46:00,71.411,71.413,71.403,71.404,12800000.0
2006-06-08 12:47:00,71.399,71.399,71.382,71.394,12800000.0
2006-06-08 12:48:00,71.424,71.432,71.408,71.425,12800000.0
2006-06-08 12:49:00,71.427,71.432,71.42,71.428,16000000.0
2006-06-08 12:51:00,71.424,71.436,71.422,71.436,11200000.0
2006-06-08 12:52:00,71.449,71.461,71.447,71.461,10600000.0
2006-06-08 12:53:00,71.455,71.461,71.444,71.444,11200000.0
2006-06-08 12:54:00,71.446,71.458,71.445,71.449,12800000.0
2006-06-08 12:56:00,71.45,71.45,71.441,71.441,11200000.0
2006-06-08 12:57:00,71.447,71.467,71.447,71.467,11200000.0
2006-06-08 12:58:00,71.473,71.479,71.463,71.465,17600000.0
2006-06-08 12:59:00,71.443,71.448,71.434,71.434,16000000.0
2006-06-08 13:00:00,71.439,71.473,71.439,71.473,12800000.0
2006-06-08 13:01:00,71.46,71.463,71.455,71.46,14400000.0
2006-06-08 13:02:00,71.465,71.473,71.458,71.473,12800000.0
2006-06-08 13:03:00,71.484,71.487,71.464,71.475,16000000.0
2006-06-08 13:04:00,71.464,71.464,71.442,71.452,11200000.0
2006-06-08 13:05:00,71.479,71.491,71.455,71.455,13200000.0
2006-06-08 13:06:00,71.442,71.447,71.438,71.447,11200000.0
2006-06-08 13:07:00,71.447,71.447,71.427,71.427,14400000.0
2006-06-08 13:08:00,71.431,71.437,71.431,71.435,17600000.0
2006-06-08 13:09:00,71.438,71.438,71.426,71.432,12800000.0
2006-06-08 13:10:00,71.432,71.47,71.432,71.463,16000000.0
2006-06-08 13:11:00,71.432,71.451,71.429,71.451,11200000.0
2006-06-08 13:12:00,71.465,71.469,71.46,71.469,12800000.0
2006-06-08 13:13:00,71.471,71.471,71.462,71.464,17600000.0
2006-06-08 13:14:00,71.469,71.483,71.464,71.47,12800000.0
2006-06-08 13:15:00,71.483,71.523,71.473,71.523,12800000.0
2006-06-08 13:16:00,71.517,71.518,71.5,71.512,17600000.0
2006-06-08 13:17:00,71.508,71.51,71.495,71.506,12800000.0
2006-06-08 13:18:00,71.493,71.504,71.488,71.494,11200000.0
2006-06-08 13:19:00,71.48,71.48,71.46,71.46,16000000.0
2006-06-08 13:20:00,71.457,71.458,71.446,71.457,9600000.0
2006-06-08 13:21:00,71.473,71.473,71.45,71.45,11200000.0
2006-06-08 13:22:00,71.442,71.449,71.439,71.445,14400000.0
2006-06-08 13:23:00,71.455,71.458,71.445,71.447,12800000.0
2006-06-08 13:24:00,71.454,71.454,71.39,71.444,8000000.0
2006-06-08 13:26:00,71.45,71.462,71.45,71.456,17600000.0
2006-06-08 13:27:00,71.443,71.445,71.436,71.441,12800000.0
2006-06-08 13:28:00,71.456,71.463,71.37,71.454,16000000.0
2006-06-08 13:29:00,71.469,71.473,71.46,71.46,11200000.0
2006-06-08 13:30:00,71.48,71.48,71.466,71.47,12800000.0
2006-06-08 13:31:00,71.454,71.458,71.454,71.455,11200000.0
2006-06-08 13:32:00,71.449,71.449,71.439,71.439,11200000.0
2006-06-08 13:33:00,71.452,71.471,71.452,71.454,19200000.0
2006-06-08 13:34:00,71.467,71.467,71.442,71.443,14400000.0
2006-06-08 13:35:00,71.441,71.45,71.441,71.445,36800000.0
2006-06-08 13:36:00,71.448,71.484,71.448,71.484,17600000.0
2006-06-08 13:37:00,71.492,71.504,71.492,71.502,14400000.0
2006-06-08 13:38:00,71.503,71.508,71.498,71.504,33600000.0
2006-06-08 13:39:00,71.498,71.51,71.498,71.51,14400000.0
2006-06-08 13:40:00,71.505,71.506,71.496,71.496,40000000.0
2006-06-08 13:41:00,71.495,71.501,71.494,71.497,16000000.0
2006-06-08 13:42:00,71.488,71.495,71.469,71.469,11200000.0
2006-06-08 13:43:00,71.488,71.516,71.488,71.516,27200000.0
2006-06-08 13:44:00,71.517,71.525,71.492,71.492,33600000.0
2006-06-08 13:45:00,71.474,71.484,71.471,71.478,20200000.0
2006-06-08 13:46:00,71.486,71.497,71.48,71.497,24000000.0
2006-06-08 13:47:00,71.501,71.507,71.497,71.504,12800000.0
2006-06-08 13:48:00,71.54,71.563,71.54,71.553,12800000.0
2006-06-08 13:49:00,71.545,71.545,71.528,71.536,17600000.0
2006-06-08 13:50:00,71.539,71.542,71.513,71.513,11200000.0
2006-06-08 13:51:00,71.531,71.531,71.502,71.502,24000000.0
2006-06-08 13:52:00,71.479,71.518,71.479,71.51,12800000.0
2006-06-08 13:53:00,71.57,71.607,71.57,71.593,17600000.0
2006-06-08 13:54:00,71.583,71.603,71.571,71.603,25600000.0
2006-06-08 13:55:00,71.604,71.643,71.604,71.612,14400000.0
2006-06-08 13:56:00,71.563,71.592,71.563,71.566,14400000.0
2006-06-08 13:57:00,71.566,71.567,71.548,71.561,28800000.0
2006-06-08 13:58:00,71.551,71.561,71.545,71.559,14400000.0
2006-06-08 13:59:00,71.579,71.579,71.562,71.567,32000000.0
2006-06-08 14:00:00,71.569,71.572,71.549,71.55,48000000.0
2006-06-08 14:01:00,71.561,71.582,71.561,71.582,32000000.0
2006-06-08 14:02:00,71.564,71.598,71.564,71.598,14400000.0
2006-06-08 14:03:00,71.621,71.628,71.619,71.628,14400000.0
2006-06-08 14:04:00,71.605,71.635,71.605,71.635,11200000.0
2006-06-08 14:05:00,71.636,71.654,71.623,71.65,24000000.0
2006-06-08 14:06:00,71.668,71.675,71.653,71.653,36800000.0
2006-06-08 14:07:00,71.636,71.64,71.629,71.639,40000000.0
2006-06-08 14:08:00,71.631,71.64,71.626,71.626,16000000.0
2006-06-08 14:09:00,71.646,71.651,71.641,71.651,34000000.0
2006-06-08 14:10:00,71.64,71.68,71.64,71.667,33600000.0
2006-06-08 14:11:00,71.659,71.659,71.64,71.644,14400000.0
2006-06-08 14:12:00,71.643,71.655,71.643,71.653,27200000.0
2006-06-08 14:13:00,71.671,71.687,71.667,71.687,14400000.0
2006-06-08 14:14:00,71.692,71.696,71.687,71.696,12800000.0
2006-06-08 14:15:00,71.706,71.72,71.704,71.704,28800000.0
2006-06-08 14:16:00,71.721,71.737,71.72,71.737,25600000.0
2006-06-08 14:17:00,71.71,71.714,71.696,71.696,12800000.0
2006-06-08 14:18:00,71.68,71.68,71.66,71.66,16000000.0
2006-06-08 14:19:00,71.646,71.662,71.646,71.662,12800000.0
2006-06-08 14:20:00,71.674,71.723,71.674,71.723,25600000.0
2006-06-08 14:21:00,71.74,71.74,71.721,71.74,28800000.0
2006-06-08 14:22:00,71.757,71.773,71.757,71.772,11200000.0
2006-06-08 14:23:00,71.761,71.764,71.754,71.76,48000000.0
2006-06-08 14:24:00,71.77,71.797,71.765,71.797,12800000.0
2006-06-08 14:25:00,71.828,71.828,71.806,71.827,12800000.0
2006-06-08 14:26:00,71.818,71.818,71.785,71.785,12800000.0
2006-06-08 14:27:00,71.786,71.796,71.774,71.776,17600000.0
2006-06-08 14:28:00,71.788,71.788,71.772,71.772,11200000.0
2006-06-08 14:29:00,71.767,71.778,71.758,71.758,36800000.0
2006-06-08 14:30:00,71.775,71.8,71.772,71.772,22400000.0
2006-06-08 14:31:00,71.749,71.773,71.749,71.762,20200000.0
2006-06-08 14:32:00,71.727,71.727,71.713,71.713,8000000.0
2006-06-08 14:33:00,71.702,71.771,71.702,71.771,24000000.0
2006-06-08 14:34:00,71.684,71.704,71.679,71.679,12800000.0
2006-06-08 14:35:00,71.672,71.677,71.665,71.675,14400000.0
2006-06-08 14:36:00,71.631,71.631,71.604,71.604,11200000.0
2006-06-08 14:37:00,71.606,71.612,71.601,71.607,11200000.0
2006-06-08 14:38:00,71.603,71.638,71.603,71.638,56000000.0
2006-06-08 14:39:00,71.639,71.639,71.593,71.637,12800000.0
2006-06-08 14:40:00,71.613,71.638,71.613,71.622,14400000.0
2006-06-08 14:41:00,71.604,71.607,71.578,71.578,56000000.0
2006-06-08 14:42:00,71.573,71.585,71.562,71.562,12800000.0
2006-06-08 14:43:00,71.576,71.599,71.576,71.587,25000000.0
2006-06-08 14:44:00,71.598,71.598,71.543,71.543,12800000.0
2006-06-08 14:45:00,71.508,71.577,71.508,71.577,11200000.0
2006-06-08 14:46:00,71.56,71.572,71.554,71.572,11200000.0
2006-06-08 14:47:00,71.592,71.623,71.592,71.611,16000000.0
2006-06-08 14:48:00,71.629,71.644,71.626,71.644,19200000.0
2006-06-08 14:49:00,71.629,71.629,71.588,71.588,32000000.0
2006-06-08 14:50:00,71.571,71.576,71.528,71.576,28800000.0
2006-06-08 14:51:00,71.599,71.616,71.561,71.561,32000000.0
2006-06-08 14:52:00,71.521,71.543,71.519,71.543,12800000.0
2006-06-08 14:53:00,71.558,71.558,71.523,71.523,17000000.0
2006-06-08 14:54:00,71.524,71.559,71.524,71.559,12800000.0
2006-06-08 14:55:00,71.573,71.595,71.573,71.595,16000000.0
2006-06-08 14:56:00,71.626,71.656,71.626,71.638,12800000.0
2006-06-08 14:57:00,71.644,71.644,71.625,71.625,12800000.0
2006-06-08 14:58:00,71.645,71.661,71.64,71.645,17600000.0
2006-06-08 14:59:00,71.642,71.646,71.636,71.645,16000000.0
2006-06-08 15:00:00,71.652,71.655,71.638,71.64,14400000.0
2006-06-08 15:01:00,71.626,71.633,71.59,71.59,12800000.0
2006-06-08 15:02:00,71.588,71.614,71.576,71.614,27200000.0
2006-06-08 15:03:00,71.603,71.603,71.584,71.589,12800000.0
2006-06-08 15:04:00,71.611,71.611,71.599,71.599,11200000.0
2006-06-08 15:05:00,71.587,71.594,71.582,71.594,11200000.0
2006-06-08 15:06:00,71.585,71.599,71.585,71.597,11200000.0
2006-06-08 15:07:00,71.601,71.607,71.599,71.602,25600000.0
2006-06-08 15:08:00,71.597,71.631,71.593,71.62,12800000.0
2006-06-08 15:09:00,71.607,71.607,71.572,71.572,16000000.0
2006-06-08 15:10:00,71.578,71.578,71.563,71.563,12200000.0
2006-06-08 15:11:00,71.576,71.576,71.564,71.564,32000000.0
2006-06-08 15:12:00,71.524,71.524,71.503,71.503,12800000.0
2006-06-08 15:13:00,71.479,71.481,71.452,71.452,44800000.0
2006-06-08 15:14:00,71.439,71.484,71.439,71.484,35200000.0
2006-06-08 15:15:00,71.511,71.515,71.51,71.514,22400000.0
2006-06-08 15:16:00,71.528,71.528,71.506,71.514,36800000.0
2006-06-08 15:17:00,71.512,71.523,71.491,71.491,22400000.0
2006-06-08 15:18:00,71.496,71.496,71.482,71.492,22400000.0
2006-06-08 15:19:00,71.497,71.514,71.497,71.51,16000000.0
2006-06-08 15:20:00,71.54,71.54,71.526,71.526,24000000.0
2006-06-08 15:21:00,71.532,71.534,71.525,71.534,14400000.0
2006-06-08 15:22:00,71.539,71.539,71.531,71.538,12800000.0
2006-06-08 15:23:00,71.54,71.553,71.54,71.544,48000000.0
2006-06-08 15:24:00,71.555,71.561,71.545,71.545,25600000.0
2006-06-08 15:25:00,71.535,71.547,71.535,71.545,26600000.0
2006-06-08 15:26:00,71.538,71.538,71.506,71.506,40000000.0
2006-06-08 15:27:00,71.507,71.507,71.496,71.496,28800000.0
2006-06-08 15:28:00,71.493,71.5,71.489,71.489,70400000.0
2006-06-08 15:29:00,71.503,71.513,71.418,71.503,46400000.0
2006-06-08 15:30:00,71.437,71.583,71.429,71.429,114600000.0
2006-06-08 15:31:00,71.504,71.505,71.494,71.495,60800000.0
2006-06-08 15:32:00,71.503,71.525,71.503,71.511,30800000.0
2006-06-08 15:33:00,71.531,71.54,71.514,71.514,30400000.0
2006-06-08 15:34:00,71.492,71.526,71.492,71.504,22400000.0
2006-06-08 15:35:00,71.521,71.534,71.51,71.534,33600000.0
2006-06-08 15:36:00,71.537,71.574,71.537,71.574,32000000.0
2006-06-08 15:37:00,71.572,71.572,71.559,71.563,30400000.0
2006-06-08 15:38:00,71.568,71.568,71.558,71.563,59200000.0
2006-06-08 15:39:00,71.552,71.552,71.536,71.538,36800000.0
2006-06-08 15:40:00,71.53,71.545,71.528,71.545,35600000.0
2006-06-08 15:41:00,71.524,71.524,71.506,71.508,25600000.0
2006-06-08 15:42:00,71.496,71.496,71.473,71.473,43600000.0
2006-06-08 15:43:00,71.476,71.496,71.476,71.495,27200000.0
2006-06-08 15:44:00,71.472,71.502,71.472,71.493,12800000.0
2006-06-08 15:45:00,71.488,71.488,71.46,71.468,16000000.0
2006-06-08 15:46:00,71.478,71.489,71.475,71.475,14400000.0
2006-06-08 15:47:00,71.478,71.494,71.469,71.469,30400000.0
2006-06-08 15:48:00,71.479,71.482,71.47,71.478,27600000.0
2006-06-08 15:49:00,71.495,71.507,71.473,71.477,11200000.0
2006-06-08 15:50:00,71.468,71.468,71.46,71.464,11200000.0
2006-06-08 15:51:00,71.457,71.467,71.454,71.457,12800000.0
2006-06-08 15:52:00,71.469,71.48,71.469,71.475,20800000.0
2006-06-08 15:53:00,71.502,71.523,71.502,71.52,24000000.0
2006-06-08 15:54:00,71.511,71.512,71.501,71.501,28800000.0
2006-06-08 15:55:00,71.498,71.518,71.493,71.518,24000000.0
2006-06-08 15:56:00,71.517,71.517,71.49,71.49,51200000.0
2006-06-08 15:57:00,71.478,71.478,71.405,71.405,12800000.0
2006-06-08 15:58:00,71.431,71.442,71.422,71.434,19200000.0
2006-06-08 15:59:00,71.446,71.463,71.446,71.451,36800000.0
2006-06-08 16:00:00,71.444,71.451,71.434,71.434,51200000.0
2006-06-08 16:01:00,71.443,71.445,71.434,71.44,41600000.0
2006-06-08 16:02:00,71.443,71.465,71.443,71.451,11200000.0
2006-06-08 16:03:00,71.452,71.475,71.451,71.475,64000000.0
2006-06-08 16:04:00,71.488,71.488,71.473,71.481,44800000.0
2006-06-08 16:05:00,71.488,71.521,71.488,71.521,48000000.0
2006-06-08 16:06:00,71.538,71.62,71.538,71.62,35200000.0
2006-06-08 16:07:00,71.635,71.693,71.635,71.693,32000000.0
2006-06-08 16:08:00,71.676,71.685,71.665,71.665,44800000.0
2006-06-08 16:09:00,71.663,71.663,71.626,71.626,44800000.0
2006-06-08 16:10:00,71.622,71.622,71.588,71.588,41400000.0
2006-06-08 16:11:00,71.575,71.58,71.572,71.572,14400000.0
2006-06-08 16:12:00,71.571,71.579,71.57,71.572,55400000.0
2006-06-08 16:13:00,71.562,71.571,71.556,71.564,11200000.0
2006-06-08 16:14:00,71.561,71.573,71.561,71.572,50000000.0
2006-06-08 16:15:00,71.582,71.592,71.58,71.592,59200000.0
2006-06-08 16:16:00,71.582,71.593,71.58,71.581,17600000.0
2006-06-08 16:17:00,71.568,71.592,71.566,71.592,38400000.0
2006-06-08 16:18:00,71.578,71.578,71.554,71.554,11200000.0
2006-06-08 16:19:00,71.553,71.576,71.553,71.576,22400000.0
2006-06-08 16:20:00,71.578,71.589,71.578,71.589,11200000.0
2006-06-08 16:21:00,71.586,71.586,71.565,71.568,27200000.0
2006-06-08 16:22:00,71.572,71.587,71.572,71.587,41600000.0
2006-06-08 16:23:00,71.576,71.576,71.56,71.563,43200000.0
2006-06-08 16:24:00,71.569,71.569,71.555,71.555,17600000.0
2006-06-08 16:25:00,71.569,71.599,71.569,71.581,33000000.0
2006-06-08 16:26:00,71.579,71.593,71.579,71.583,17600000.0
2006-06-08 16:27:00,71.546,71.579,71.546,71.579,35200000.0
2006-06-08 16:28:00,71.595,71.604,71.591,71.604,27200000.0
2006-06-08 16:29:00,71.591,71.591,71.58,71.58,11200000.0
2006-06-08 16:30:00,71.557,71.557,71.532,71.532,11200000.0
2006-06-08 16:31:00,71.579,71.58,71.565,71.565,41600000.0
2006-06-08 16:32:00,71.548,71.553,71.543,71.546,12800000.0
2006-06-08 16:33:00,71.548,71.556,71.545,71.553,27200000.0
2006-06-08 16:34:00,71.537,71.537,71.522,71.535,34600000.0
2006-06-08 16:35:00,71.531,71.541,71.528,71.539,52800000.0
2006-06-08 16:36:00,71.533,71.533,71.512,71.526,51200000.0
2006-06-08 16:37:00,71.508,71.524,71.508,71.522,41600000.0
2006-06-08 16:38:00,71.527,71.528,71.518,71.519,40000000.0
2006-06-08 16:39:00,71.509,71.509,71.5,71.504,35200000.0
2006-06-08 16:40:00,71.5,71.563,71.5,71.563,56000000.0
2006-06-08 16:41:00,71.566,71.581,71.564,71.581,73600000.0
2006-06-08 16:42:00,71.574,71.574,71.561,71.57,54400000.0
2006-06-08 16:43:00,71.577,71.581,71.571,71.579,17600000.0
2006-06-08 16:44:00,71.592,71.592,71.572,71.572,11200000.0
2006-06-08 16:45:00,71.534,71.539,71.526,71.528,56400000.0
2006-06-08 16:46:00,71.526,71.537,71.523,71.537,11200000.0
2006-06-08 16:47:00,71.552,71.552,71.526,71.526,70800000.0
2006-06-08 16:48:00,71.518,71.532,71.517,71.517,52200000.0
2006-06-08 16:49:00,71.522,71.543,71.522,71.539,36800000.0
2006-06-08 16:50:00,71.542,71.544,71.529,71.544,75200000.0
2006-06-08 16:51:00,71.544,71.547,71.539,71.542,32000000.0
2006-06-08 16:52:00,71.531,71.539,71.531,71.535,45800000.0
2006-06-08 16:53:00,71.525,71.525,71.511,71.522,30400000.0
2006-06-08 16:54:00,71.529,71.535,71.521,71.535,11600000.0
2006-06-08 16:55:00,71.526,71.54,71.526,71.54,27200000.0
2006-06-08 16:56:00,71.53,71.534,71.507,71.51,36800000.0
2006-06-08 16:57:00,71.502,71.506,71.498,71.498,19200000.0
2006-06-08 16:58:00,71.494,71.495,71.486,71.486,12800000.0
2006-06-08 16:59:00,71.487,71.498,71.486,71.488,51600000.0
2006-06-08 17:00:00,71.497,71.497,71.48,71.482,49000000.0
2006-06-08 17:01:00,71.482,71.491,71.48,71.491,40000000.0
2006-06-08 17:03:00,71.483,71.485,71.466,71.47,44800000.0
2006-06-08 17:04:00,71.477,71.481,71.469,71.48,41600000.0
2006-06-08 17:05:00,71.486,71.497,71.486,71.495,54400000.0
2006-06-08 17:06:00,71.494,71.494,71.486,71.49,59200000.0
2006-06-08 17:07:00,71.489,71.489,71.477,71.479,34600000.0
2006-06-08 17:08:00,71.464,71.474,71.462,71.463,68800000.0
2006-06-08 17:09:00,71.475,71.496,71.475,71.489,59200000.0
2006-06-08 17:10:00,71.487,71.49,71.48,71.49,25600000.0
2006-06-08 17:11:00,71.485,71.493,71.479,71.484,38400000.0
2006-06-08 17:12:00,71.489,71.491,71.483,71.489,25600000.0
2006-06-08 17:13:00,71.495,71.501,71.494,71.496,28800000.0
2006-06-08 17:14:00,71.488,71.492,71.488,71.489,22400000.0
2006-06-08 17:15:00,71.48,71.48,71.455,71.47,19000000.0
2006-06-08 17:16:00,71.471,71.471,71.454,71.455,17600000.0
2006-06-08 17:17:00,71.467,71.467,71.45,71.451,38400000.0
2006-06-08 17:18:00,71.442,71.448,71.436,71.444,57600000.0
2006-06-08 17:19:00,71.441,71.476,71.441,71.476,24000000.0
2006-06-08 17:20:00,71.481,71.493,71.477,71.477,16000000.0
2006-06-08 17:21:00,71.471,71.471,71.456,71.457,28800000.0
2006-06-08 17:22:00,71.454,71.464,71.449,71.464,19200000.0
2006-06-08 17:23:00,71.469,71.47,71.445,71.447,11200000.0
2006-06-08 17:24:00,71.447,71.45,71.436,71.444,12800000.0
2006-06-08 17:25:00,71.443,71.444,71.431,71.438,17600000.0
2006-06-08 17:26:00,71.415,71.415,71.405,71.405,12800000.0
2006-06-08 17:27:00,71.412,71.414,71.39,71.39,45200000.0
2006-06-08 17:28:00,71.4,71.4,71.386,71.398,12800000.0
2006-06-08 17:29:00,71.403,71.46,71.403,71.46,27200000.0
2006-06-08 17:30:00,71.458,71.465,71.44,71.44,18000000.0
2006-06-08 17:31:00,71.437,71.443,71.429,71.438,88000000.0
2006-06-08 17:32:00,71.459,71.459,71.448,71.45,52800000.0
2006-06-08 17:33:00,71.463,71.467,71.457,71.467,36800000.0
2006-06-08 17:34:00,71.456,71.456,71.438,71.449,64000000.0
2006-06-08 17:35:00,71.447,71.456,71.446,71.452,43200000.0
2006-06-08 17:36:00,71.445,71.445,71.437,71.437,33000000.0
2006-06-08 17:38:00,71.434,71.437,71.422,71.422,35200000.0
2006-06-08 17:39:00,71.419,71.419,71.409,71.409,16000000.0
2006-06-08 17:40:00,71.404,71.434,71.404,71.434,75200000.0
2006-06-08 17:41:00,71.433,71.433,71.404,71.404,12800000.0
2006-06-08 17:42:00,71.397,71.402,71.392,71.402,9600000.0
2006-06-08 17:43:00,71.435,71.451,71.433,71.451,17600000.0
2006-06-08 17:44:00,71.481,71.511,71.467,71.482,30400000.0
2006-06-08 17:45:00,71.535,71.543,71.531,71.538,30400000.0
2006-06-08 17:46:00,71.539,71.548,71.537,71.537,41600000.0
2006-06-08 17:47:00,71.55,71.553,71.541,71.541,57600000.0
2006-06-08 17:48:00,71.536,71.537,71.525,71.525,57600000.0
2006-06-08 17:49:00,71.522,71.524,71.512,71.524,46400000.0
2006-06-08 17:50:00,71.527,71.536,71.503,71.503,8000000.0
2006-06-08 17:51:00,71.51,71.523,71.51,71.515,49600000.0
2006-06-08 17:52:00,71.495,71.495,71.478,71.479,43200000.0
2006-06-08 17:53:00,71.487,71.493,71.485,71.491,33000000.0
2006-06-08 17:54:00,71.494,71.527,71.494,71.527,37800000.0
2006-06-08 17:55:00,71.536,71.536,71.518,71.518,40000000.0
2006-06-08 17:56:00,71.513,71.513,71.504,71.505,45200000.0
2006-06-08 17:57:00,71.504,71.504,71.491,71.493,36800000.0
2006-06-08 17:58:00,71.526,71.553,71.526,71.54,17600000.0
2006-06-08 17:59:00,71.539,71.547,71.521,71.521,62400000.0
2006-06-08 18:00:00,71.53,71.53,71.512,71.512,51600000.0
2006-06-08 18:01:00,71.507,71.511,71.502,71.511,32000000.0
2006-06-08 18:02:00,71.5,71.5,71.494,71.494,24000000.0
2006-06-08 18:03:00,71.493,71.499,71.487,71.499,36800000.0
2006-06-08 18:04:00,71.504,71.509,71.504,71.507,33600000.0
2006-06-08 18:05:00,71.501,71.504,71.491,71.501,12800000.0
2006-06-08 18:06:00,71.496,71.496,71.485,71.49,30400000.0
2006-06-08 18:07:00,71.489,71.489,71.476,71.476,11200000.0
2006-06-08 18:08:00,71.472,71.48,71.472,71.478,84200000.0
2006-06-08 18:09:00,71.479,71.518,71.479,71.518,33600000.0
2006-06-08 18:10:00,71.528,71.534,71.512,71.532,16000000.0
2006-06-08 18:11:00,71.514,71.519,71.508,71.508,12800000.0
2006-06-08 18:12:00,71.488,71.502,71.488,71.494,12800000.0
2006-06-08 18:13:00,71.499,71.503,71.498,71.502,27200000.0
2006-06-08 18:14:00,71.507,71.519,71.493,71.517,19200000.0
2006-06-08 18:15:00,71.529,71.547,71.514,71.514,30400000.0
2006-06-08 18:16:00,71.482,71.486,71.472,71.486,56000000.0
2006-06-08 18:17:00,71.489,71.514,71.489,71.514,43200000.0
2006-06-08 18:18:00,71.527,71.543,71.527,71.543,30400000.0
2006-06-08 18:19:00,71.539,71.542,71.522,71.539,46400000.0
2006-06-08 18:20:00,71.531,71.535,71.525,71.527,43200000.0
2006-06-08 18:21:00,71.53,71.539,71.527,71.529,12800000.0
2006-06-08 18:24:00,71.533,71.533,71.505,71.507,52200000.0
2006-06-08 18:25:00,71.519,71.531,71.515,71.524,33600000.0
2006-06-08 18:26:00,71.505,71.51,71.486,71.486,12800000.0
2006-06-08 18:27:00,71.476,71.49,71.476,71.49,33600000.0
2006-06-08 18:28:00,71.498,71.502,71.496,71.496,12800000.0
2006-06-08 18:29:00,71.488,71.5,71.488,71.5,25600000.0
2006-06-08 18:30:00,71.502,71.502,71.487,71.5,36800000.0
2006-06-08 18:31:00,71.506,71.507,71.497,71.504,10600000.0
2006-06-08 18:32:00,71.494,71.496,71.475,71.477,69800000.0
2006-06-08 18:33:00,71.465,71.48,71.465,71.48,32000000.0
2006-06-08 18:34:00,71.473,71.473,71.456,71.469,19200000.0
2006-06-08 18:35:00,71.457,71.457,71.434,71.434,43200000.0
2006-06-08 18:36:00,71.449,71.464,71.44,71.456,11600000.0
2006-06-08 18:37:00,71.452,71.458,71.441,71.445,35600000.0
2006-06-08 18:38:00,71.424,71.438,71.424,71.438,49600000.0
2006-06-08 18:39:00,71.438,71.44,71.43,71.436,76800000.0
2006-06-08 18:40:00,71.446,71.457,71.444,71.456,65600000.0
2006-06-08 18:41:00,71.461,71.476,71.452,71.452,72000000.0
2006-06-08 18:42:00,71.453,71.453,71.437,71.439,77800000.0
2006-06-08 18:43:00,71.443,71.466,71.442,71.466,50000000.0
2006-06-08 18:44:00,71.492,71.503,71.47,71.47,30400000.0
2006-06-08 18:45:00,71.463,71.467,71.447,71.465,12800000.0
2006-06-08 18:46:00,71.457,71.457,71.436,71.439,12200000.0
2006-06-08 18:47:00,71.429,71.447,71.429,71.445,14400000.0
2006-06-08 18:48:00,71.452,71.452,71.446,71.448,28800000.0
2006-06-08 18:49:00,71.453,71.461,71.451,71.458,24000000.0
2006-06-08 18:50:00,71.478,71.478,71.466,71.467,46400000.0
2006-06-08 18:51:00,71.465,71.465,71.427,71.437,12800000.0
2006-06-08 18:52:00,71.446,71.479,71.437,71.479,19200000.0
2006-06-08 18:53:00,71.484,71.484,71.436,71.436,30400000.0
2006-06-08 18:54:00,71.44,71.44,71.433,71.436,19200000.0
2006-06-08 18:55:00,71.42,71.435,71.414,71.418,22400000.0
2006-06-08 18:56:00,71.434,71.44,71.433,71.436,16000000.0
2006-06-08 18:57:00,71.437,71.444,71.437,71.441,19200000.0
2006-06-08 18:58:00,71.439,71.449,71.433,71.449,32000000.0
2006-06-08 18:59:00,71.468,71.472,71.462,71.47,32000000.0
2006-06-08 19:00:00,71.472,71.484,71.472,71.48,14400000.0
2006-06-08 19:01:00,71.484,71.488,71.467,71.467,10600000.0
2006-06-08 19:02:00,71.461,71.467,71.455,71.455,43200000.0
2006-06-08 19:03:00,71.466,71.489,71.466,71.489,13800000.0
2006-06-08 19:04:00,71.506,71.506,71.49,71.495,14400000.0
2006-06-08 19:05:00,71.498,71.513,71.491,71.513,17600000.0
2006-06-08 19:06:00,71.504,71.504,71.481,71.494,56000000.0
2006-06-08 19:07:00,71.514,71.516,71.497,71.497,35200000.0
2006-06-08 19:08:00,71.502,71.503,71.495,71.497,22800000.0
2006-06-08 19:09:00,71.491,71.503,71.491,71.493,12800000.0
2006-06-08 19:11:00,71.497,71.497,71.473,71.473,17600000.0
2006-06-08 19:12:00,71.464,71.478,71.454,71.478,24000000.0
2006-06-08 19:13:00,71.48,71.487,71.472,71.478,16000000.0
2006-06-08 19:14:00,71.474,71.474,71.461,71.464,12800000.0
2006-06-08 19:16:00,71.449,71.449,71.402,71.406,12800000.0
2006-06-08 19:17:00,71.409,71.409,71.388,71.388,14400000.0
2006-06-08 19:18:00,71.37,71.37,71.354,71.356,32000000.0
2006-06-08 19:19:00,71.369,71.412,71.369,71.412,11200000.0
2006-06-08 19:20:00,71.409,71.412,71.401,71.409,14400000.0
2006-06-08 19:21:00,71.402,71.41,71.402,71.408,17600000.0
2006-06-08 19:22:00,71.416,71.424,71.411,71.411,14400000.0
2006-06-08 19:23:00,71.406,71.411,71.394,71.4,15400000.0
2006-06-08 19:24:00,71.394,71.402,71.392,71.398,48000000.0
2006-06-08 19:25:00,71.397,71.412,71.397,71.412,12800000.0
2006-06-08 19:26:00,71.404,71.408,71.401,71.403,41000000.0
2006-06-08 19:28:00,71.397,71.397,71.384,71.392,12800000.0
2006-06-08 19:29:00,71.392,71.395,71.389,71.389,12800000.0
2006-06-08 19:30:00,71.401,71.404,71.399,71.403,11200000.0
2006-06-08 19:31:00,71.405,71.405,71.396,71.397,11200000.0
2006-06-08 19:32:00,71.406,71.41,71.402,71.402,11200000.0
2006-06-08 19:33:00,71.412,71.418,71.409,71.418,12800000.0
2006-06-08 19:34:00,71.42,71.425,71.414,71.417,12800000.0
2006-06-08 19:37:00,71.406,71.415,71.406,71.411,11200000.0
2006-06-08 19:38:00,71.409,71.412,71.403,71.403,11200000.0
2006-06-08 19:39:00,71.404,71.412,71.398,71.405,12800000.0
2006-06-08 19:40:00,71.387,71.401,71.387,71.397,11200000.0
2006-06-08 19:41:00,71.382,71.382,71.371,71.374,11200000.0
2006-06-08 19:42:00,71.343,71.346,71.332,71.332,11200000.0
2006-06-08 19:43:00,71.326,71.337,71.325,71.337,11200000.0
2006-06-08 19:44:00,71.343,71.343,71.328,71.33,11200000.0
2006-06-08 19:45:00,71.33,71.337,71.317,71.337,16000000.0
2006-06-08 19:46:00,71.333,71.342,71.333,71.338,8000000.0
2006-06-08 19:47:00,71.339,71.344,71.339,71.341,9600000.0
2006-06-08 19:49:00,71.342,71.349,71.342,71.349,30400000.0
2006-06-08 19:50:00,71.348,71.354,71.348,71.35,12800000.0
2006-06-08 19:51:00,71.344,71.352,71.342,71.352,12800000.0
2006-06-08 19:52:00,71.332,71.35,71.324,71.332,16000000.0
2006-06-08 19:53:00,71.332,71.338,71.331,71.338,11200000.0
2006-06-08 19:54:00,71.335,71.335,71.327,71.327,12800000.0
2006-06-08 19:55:00,71.333,71.338,71.333,71.338,11200000.0
2006-06-08 19:56:00,71.333,71.341,71.326,71.338,16000000.0
2006-06-08 19:57:00,71.334,71.341,71.333,71.335,12800000.0
2006-06-08 19:59:00,71.32,71.324,71.32,71.324,6400000.0
2006-06-08 20:00:00,71.335,71.339,71.333,71.339,17600000.0
2006-06-08 20:01:00,71.341,71.345,71.34,71.341,12800000.0
2006-06-08 20:02:00,71.339,71.348,71.339,71.345,17600000.0
2006-06-08 20:03:00,71.328,71.329,71.323,71.327,16000000.0
2006-06-08 20:04:00,71.318,71.335,71.318,71.325,30400000.0
2006-06-08 20:05:00,71.329,71.331,71.316,71.331,12800000.0
2006-06-08 20:07:00,71.333,71.341,71.33,71.339,17600000.0
2006-06-08 20:10:00,71.316,71.342,71.316,71.337,14400000.0
2006-06-08 20:11:00,71.334,71.338,71.329,71.329,11200000.0
2006-06-08 20:12:00,71.329,71.33,71.325,71.328,11200000.0
2006-06-08 20:13:00,71.325,71.331,71.325,71.328,11200000.0
2006-06-08 20:14:00,71.322,71.328,71.264,71.322,14400000.0
2006-06-08 20:16:00,71.326,71.339,71.325,71.338,28800000.0
2006-06-08 20:17:00,71.331,71.337,71.316,71.337,33600000.0
2006-06-08 20:18:00,71.345,71.345,71.333,71.338,11200000.0
2006-06-08 20:19:00,71.332,71.333,71.329,71.332,11200000.0
2006-06-08 20:20:00,71.328,71.331,71.322,71.329,19200000.0
2006-06-08 20:22:00,71.322,71.333,71.318,71.318,14400000.0
2006-06-08 20:23:00,71.32,71.324,71.311,71.313,12800000.0
2006-06-08 20:24:00,71.316,71.322,71.316,71.316,16000000.0
2006-06-08 20:25:00,71.315,71.343,71.315,71.343,11200000.0
2006-06-08 20:26:00,71.33,71.33,71.318,71.327,16000000.0
2006-06-08 20:27:00,71.339,71.353,71.339,71.347,16000000.0
2006-06-08 20:28:00,71.37,71.392,71.37,71.392,11200000.0
2006-06-08 20:29:00,71.371,71.371,71.341,71.341,12800000.0
2006-06-08 20:30:00,71.335,71.335,71.324,71.327,26600000.0
2006-06-08 20:31:00,71.321,71.329,71.319,71.329,11200000.0
2006-06-08 20:32:00,71.324,71.324,71.318,71.318,3200000.0
2006-06-08 20:33:00,71.318,71.328,71.313,71.328,12800000.0
2006-06-08 20:34:00,71.334,71.335,71.332,71.332,11200000.0
2006-06-08 20:35:00,71.335,71.335,71.327,71.327,11200000.0
2006-06-08 20:38:00,71.321,71.33,71.314,71.314,12800000.0
2006-06-08 20:39:00,71.318,71.318,71.308,71.311,11200000.0
2006-06-08 20:40:00,71.308,71.308,71.29,71.301,11200000.0
2006-06-08 20:41:00,71.335,71.359,71.335,71.343,14400000.0
2006-06-08 20:42:00,71.335,71.341,71.335,71.34,11200000.0
2006-06-08 20:43:00,71.35,71.362,71.35,71.36,14400000.0
2006-06-08 20:44:00,71.374,71.38,71.374,71.376,6400000.0
2006-06-08 20:46:00,71.377,71.378,71.37,71.371,14400000.0
2006-06-08 20:47:00,71.389,71.389,71.37,71.374,12800000.0
2006-06-08 20:48:00,71.366,71.366,71.343,71.343,17600000.0
2006-06-08 20:49:00,71.333,71.346,71.333,71.344,8400000.0
2006-06-08 20:50:00,71.351,71.351,71.337,71.345,14400000.0
2006-06-08 20:51:00,71.335,71.335,71.326,71.326,28800000.0
2006-06-08 20:52:00,71.317,71.333,71.317,71.329,11200000.0
2006-06-08 20:53:00,71.334,71.334,71.328,71.328,16000000.0
2006-06-08 20:54:00,71.331,71.336,71.329,71.336,14400000.0
2006-06-08 20:55:00,71.33,71.33,71.311,71.329,11200000.0
2006-06-08 20:56:00,71.321,71.321,71.313,71.314,8000000.0
2006-06-08 20:57:00,71.308,71.313,71.296,71.296,12800000.0
2006-06-08 20:58:00,71.301,71.305,71.295,71.305,11200000.0
2006-06-08 20:59:00,71.321,71.321,71.303,71.303,11200000.0
2006-06-08 21:01:00,71.286,71.3,71.281,71.3,11200000.0
2006-06-08 21:02:00,71.294,71.294,71.287,71.288,16000000.0
2006-06-08 21:03:00,71.29,71.298,71.289,71.298,11200000.0
2006-06-08 21:04:00,71.301,71.306,71.296,71.301,16000000.0
2006-06-08 21:05:00,71.298,71.305,71.282,71.302,12800000.0
2006-06-08 21:06:00,71.287,71.292,71.282,71.282,12800000.0
2006-06-08 21:08:00,71.289,71.298,71.284,71.298,16000000.0
2006-06-08 21:09:00,71.28,71.295,71.279,71.294,8000000.0
2006-06-08 21:10:00,71.29,71.305,71.29,71.302,12800000.0
2006-06-08 21:11:00,71.303,71.303,71.288,71.298,12800000.0
2006-06-08 21:12:00,71.298,71.3,71.295,71.296,12800000.0
2006-06-08 21:13:00,71.296,71.301,71.283,71.298,16000000.0
2006-06-08 21:14:00,71.298,71.298,71.285,71.293,12800000.0
2006-06-08 21:17:00,71.294,71.305,71.294,71.294,12800000.0
2006-06-08 21:18:00,71.289,71.294,71.202,71.294,12800000.0
2006-06-08 21:19:00,71.295,71.299,71.288,71.298,17600000.0
2006-06-08 21:21:00,71.3,71.302,71.298,71.298,11200000.0
2006-06-08 21:23:00,71.297,71.31,71.297,71.306,11200000.0
2006-06-08 21:24:00,71.305,71.305,71.29,71.29,11200000.0
2006-06-08 21:26:00,71.301,71.305,71.301,71.302,11200000.0
2006-06-08 21:27:00,71.297,71.302,71.296,71.302,6400000.0
2006-06-08 21:28:00,71.294,71.294,71.275,71.289,11200000.0
2006-06-08 21:30:00,71.292,71.292,71.276,71.28,12800000.0
2006-06-08 21:32:00,71.28,71.28,71.269,71.274,14400000.0
2006-06-08 21:34:00,71.277,71.284,71.272,71.273,17600000.0
2006-06-08 21:37:00,71.262,71.284,71.262,71.281,16000000.0
2006-06-08 21:38:00,71.299,71.347,71.216,71.216,12800000.0
2006-06-08 21:40:00,71.285,71.286,71.277,71.284,11200000.0
2006-06-08 21:41:00,71.277,71.279,71.268,71.268,12800000.0
2006-06-08 21:42:00,71.281,71.281,71.257,71.273,14400000.0
2006-06-08 21:43:00,71.272,71.276,71.267,71.271,14400000.0
2006-06-08 21:46:00,71.277,71.277,71.264,71.269,14400000.0
2006-06-08 21:50:00,71.273,71.273,71.254,71.263,13200000.0
2006-06-08 21:51:00,71.273,71.273,71.258,71.258,17600000.0
2006-06-08 21:52:00,71.26,71.26,71.257,71.257,3200000.0
2006-06-08 21:55:00,71.255,71.255,71.246,71.249,11200000.0
2006-06-08 21:57:00,71.249,71.255,71.249,71.254,17600000.0
2006-06-08 21:58:00,71.257,71.268,71.257,71.263,17600000.0
2006-06-08 22:00:00,71.262,71.262,71.247,71.247,17600000.0
2006-06-08 22:01:00,71.252,71.257,71.25,71.254,11200000.0
2006-06-08 22:03:00,71.245,71.255,71.245,71.248,17600000.0
2006-06-08 22:04:00,71.254,71.257,71.249,71.251,16000000.0
2006-06-08 22:05:00,71.25,71.256,71.249,71.249,11200000.0
2006-06-08 22:06:00,71.258,71.259,71.258,71.259,6400000.0
2006-06-08 22:10:00,71.252,71.254,71.25,71.25,12800000.0
2006-06-08 22:11:00,71.259,71.267,71.259,71.267,8000000.0
2006-06-08 22:15:00,71.263,71.267,71.26,71.267,14400000.0
2006-06-08 22:16:00,71.273,71.279,71.27,71.272,12800000.0
2006-06-08 22:18:00,71.269,71.281,71.269,71.281,16000000.0
2006-06-08 22:19:00,71.275,71.275,71.261,71.261,14400000.0
2006-06-08 22:24:00,71.254,71.256,71.253,71.255,11200000.0
2006-06-08 22:26:00,71.25,71.261,71.25,71.253,17600000.0
2006-06-08 22:28:00,71.251,71.251,71.24,71.243,12800000.0
2006-06-08 22:30:00,71.265,71.269,71.262,71.265,17600000.0
2006-06-08 22:32:00,71.263,71.27,71.204,71.27,11200000.0
2006-06-08 22:33:00,71.262,71.267,71.256,71.264,11200000.0
2006-06-08 22:34:00,71.266,71.266,71.244,71.244,11200000.0
2006-06-08 22:35:00,71.258,71.266,71.255,71.266,12800000.0
2006-06-08 22:36:00,71.28,71.285,71.272,71.279,17600000.0
2006-06-08 22:37:00,71.279,71.279,71.272,71.272,25600000.0
2006-06-08 22:38:00,71.284,71.293,71.28,71.293,17600000.0
2006-06-08 22:42:00,71.293,71.296,71.288,71.288,17600000.0
2006-06-08 22:43:00,71.286,71.299,71.285,71.288,16000000.0
2006-06-08 22:44:00,71.286,71.293,71.282,71.29,12800000.0
2006-06-08 22:45:00,71.29,71.29,71.278,71.281,16000000.0
2006-06-08 22:46:00,71.286,71.289,71.277,71.289,11200000.0
2006-06-08 22:47:00,71.281,71.291,71.281,71.285,17600000.0
2006-06-08 22:49:00,71.285,71.285,71.276,71.276,12800000.0
2006-06-08 22:51:00,71.284,71.286,71.284,71.286,11200000.0
2006-06-08 22:52:00,71.283,71.298,71.283,71.298,10600000.0
2006-06-08 22:54:00,71.298,71.305,71.291,71.305,11200000.0
2006-06-08 22:55:00,71.293,71.304,71.293,71.304,12800000.0
2006-06-08 22:56:00,71.302,71.31,71.3,71.31,17600000.0
2006-06-08 22:57:00,71.315,71.315,71.308,71.308,17600000.0
2006-06-08 23:32:00,71.307,71.344,71.307,71.344,17600000.0
2006-06-08 23:34:00,71.337,71.337,71.316,71.316,16000000.0
2006-06-08 23:35:00,71.309,71.324,71.309,71.323,16000000.0
2006-06-08 23:37:00,71.329,71.329,71.314,71.315,12800000.0
2006-06-08 23:39:00,71.321,71.326,71.319,71.324,11200000.0
2006-06-08 23:40:00,71.32,71.328,71.309,71.318,35200000.0
2006-06-08 23:41:00,71.327,71.327,71.317,71.32,12800000.0
2006-06-08 23:43:00,71.317,71.333,71.317,71.333,11200000.0
2006-06-08 23:44:00,71.341,71.361,71.341,71.361,16000000.0
2006-06-08 23:45:00,71.365,71.369,71.353,71.367,11200000.0
2006-06-08 23:46:00,71.355,71.363,71.354,71.361,17600000.0
2006-06-08 23:47:00,71.364,71.364,71.353,71.358,12800000.0
2006-06-08 23:48:00,71.361,71.382,71.311,71.356,15400000.0
2006-06-08 23:49:00,71.376,71.392,71.37,71.371,12800000.0
2006-06-08 23:50:00,71.36,71.379,71.359,71.379,11200000.0
2006-06-08 23:51:00,71.372,71.372,71.331,71.341,12800000.0
2006-06-08 23:52:00,71.325,71.339,71.323,71.339,12800000.0
2006-06-08 23:53:00,71.335,71.338,71.334,71.334,11200000.0
2006-06-08 23:55:00,71.333,71.333,71.325,71.325,14400000.0
2006-06-08 23:56:00,71.228,71.312,71.228,71.306,11200000.0
2006-06-08 23:57:00,71.325,71.325,71.311,71.311,16000000.0
2006-06-08 23:58:00,71.294,71.296,71.274,71.296,11200000.0
2006-06-08 23:59:00,71.295,71.295,71.271,71.289,14400000.0
2006-06-09 00:00:00,71.312,71.33,71.312,71.33,9600000.0
2006-06-09 00:01:00,71.326,71.332,71.324,71.332,12800000.0
2006-06-09 00:02:00,71.326,71.327,71.314,71.314,12800000.0
2006-06-09 00:03:00,71.303,71.303,71.264,71.264,11200000.0
2006-06-09 00:04:00,71.242,71.261,71.242,71.248,11200000.0
2006-06-09 00:05:00,71.235,71.243,71.221,71.235,11200000.0
2006-06-09 00:06:00,71.259,71.269,71.256,71.269,11200000.0
2006-06-09 00:07:00,71.274,71.282,71.274,71.276,8000000.0
2006-06-09 00:08:00,71.274,71.276,71.254,71.276,12800000.0
2006-06-09 00:09:00,71.268,71.268,71.248,71.254,11200000.0
2006-06-09 00:10:00,71.258,71.265,71.256,71.265,12800000.0
2006-06-09 00:11:00,71.268,71.268,71.26,71.266,12800000.0
2006-06-09 00:12:00,71.27,71.27,71.258,71.263,8000000.0
2006-06-09 00:13:00,71.258,71.258,71.25,71.25,11200000.0
2006-06-09 00:14:00,71.252,71.255,71.245,71.251,14400000.0
2006-06-09 00:15:00,71.249,71.249,71.224,71.238,14400000.0
2006-06-09 00:16:00,71.233,71.233,71.224,71.224,14400000.0
2006-06-09 00:17:00,71.24,71.244,71.233,71.239,16000000.0
2006-06-09 00:18:00,71.247,71.247,71.236,71.245,9000000.0
2006-06-09 00:19:00,71.246,71.248,71.222,71.222,12800000.0
2006-06-09 00:20:00,71.199,71.205,71.198,71.198,17600000.0
2006-06-09 00:21:00,71.219,71.219,71.209,71.213,12800000.0
2006-06-09 00:22:00,71.205,71.221,71.197,71.197,17600000.0
2006-06-09 00:23:00,71.197,71.197,71.181,71.181,12800000.0
2006-06-09 00:24:00,71.166,71.166,71.139,71.158,14400000.0
2006-06-09 00:25:00,71.191,71.191,71.185,71.189,11200000.0
2006-06-09 00:26:00,71.215,71.221,71.201,71.201,12800000.0
2006-06-09 00:27:00,71.208,71.219,71.208,71.211,12800000.0
2006-06-09 00:28:00,71.206,71.217,71.197,71.197,32000000.0
2006-06-09 00:29:00,71.196,71.197,71.19,71.19,8000000.0
2006-06-09 00:30:00,71.193,71.193,71.173,71.176,8000000.0
2006-06-09 00:31:00,71.179,71.179,71.166,71.168,12800000.0
2006-06-09 00:32:00,71.149,71.158,71.14,71.14,12800000.0
2006-06-09 00:33:00,71.136,71.154,71.133,71.151,12800000.0
2006-06-09 00:34:00,71.156,71.157,71.148,71.155,19200000.0
2006-06-09 00:35:00,71.157,71.178,71.157,71.17,12800000.0
2006-06-09 00:36:00,71.173,71.175,71.158,71.175,12800000.0
2006-06-09 00:37:00,71.168,71.17,71.164,71.17,12800000.0
2006-06-09 00:38:00,71.188,71.192,71.186,71.191,12800000.0
2006-06-09 00:39:00,71.182,71.182,71.164,71.165,17600000.0
2006-06-09 00:40:00,71.172,71.196,71.172,71.196,8000000.0
2006-06-09 00:41:00,71.216,71.229,71.206,71.229,16000000.0
2006-06-09 00:42:00,71.213,71.229,71.213,71.224,12800000.0
2006-06-09 00:43:00,71.234,71.246,71.229,71.246,16000000.0
2006-06-09 00:44:00,71.255,71.267,71.243,71.267,17600000.0
2006-06-09 00:45:00,71.262,71.263,71.251,71.251,12800000.0
2006-06-09 00:46:00,71.248,71.249,71.241,71.241,14400000.0
2006-06-09 00:47:00,71.242,71.249,71.242,71.249,12800000.0
2006-06-09 00:48:00,71.262,71.266,71.255,71.255,12800000.0
2006-06-09 00:49:00,71.265,71.265,71.249,71.249,11200000.0
2006-06-09 00:50:00,71.261,71.276,71.261,71.276,12800000.0
2006-06-09 00:51:00,71.278,71.278,71.253,71.278,11200000.0
2006-06-09 00:52:00,71.285,71.3,71.285,71.292,11200000.0
2006-06-09 00:53:00,71.292,71.296,71.284,71.284,11200000.0
2006-06-09 00:54:00,71.274,71.285,71.274,71.279,17600000.0
2006-06-09 00:55:00,71.272,71.281,71.272,71.277,12800000.0
2006-06-09 00:56:00,71.289,71.289,71.28,71.286,12800000.0
2006-06-09 00:57:00,71.294,71.299,71.291,71.291,12800000.0
2006-06-09 00:58:00,71.292,71.3,71.29,71.3,12800000.0
2006-06-09 00:59:00,71.303,71.314,71.299,71.308,11200000.0
2006-06-09 01:00:00,71.31,71.32,71.307,71.314,16000000.0
2006-06-09 01:01:00,71.314,71.319,71.313,71.314,14400000.0
2006-06-09 01:03:00,71.301,71.309,71.299,71.299,11200000.0
2006-06-09 01:04:00,71.299,71.3,71.292,71.292,12800000.0
2006-06-09 01:05:00,71.3,71.3,71.285,71.298,11200000.0
2006-06-09 01:07:00,71.297,71.298,71.286,71.29,12800000.0
2006-06-09 01:08:00,71.292,71.292,71.278,71.278,16000000.0
2006-06-09 01:12:00,71.283,71.285,71.277,71.277,16000000.0
2006-06-09 01:13:00,71.286,71.286,71.268,71.269,8000000.0
2006-06-09 01:14:00,71.261,71.261,71.252,71.253,16000000.0
2006-06-09 01:15:00,71.255,71.255,71.245,71.25,12800000.0
2006-06-09 01:16:00,71.247,71.247,71.237,71.237,25600000.0
2006-06-09 01:17:00,71.233,71.249,71.229,71.249,11200000.0
2006-06-09 01:18:00,71.259,71.259,71.249,71.257,12800000.0
2006-06-09 01:21:00,71.265,71.27,71.26,71.267,12800000.0
2006-06-09 01:22:00,71.273,71.28,71.273,71.279,12800000.0
2006-06-09 01:23:00,71.273,71.274,71.262,71.262,11200000.0
2006-06-09 01:24:00,71.266,71.267,71.257,71.267,12200000.0
2006-06-09 01:25:00,71.263,71.265,71.249,71.262,12800000.0
2006-06-09 01:26:00,71.267,71.276,71.265,71.276,11200000.0
2006-06-09 01:27:00,71.27,71.272,71.262,71.272,12800000.0
2006-06-09 01:29:00,71.269,71.277,71.258,71.277,17600000.0
2006-06-09 01:30:00,71.287,71.288,71.265,71.265,11200000.0
2006-06-09 01:31:00,71.257,71.271,71.255,71.271,11200000.0
2006-06-09 01:32:00,71.273,71.273,71.267,71.271,12800000.0
2006-06-09 01:33:00,71.272,71.281,71.264,71.28,11200000.0
2006-06-09 01:34:00,71.286,71.286,71.279,71.281,24000000.0
2006-06-09 01:36:00,71.267,71.267,71.258,71.261,11200000.0
2006-06-09 01:37:00,71.271,71.285,71.271,71.285,14400000.0
2006-06-09 01:38:00,71.296,71.333,71.296,71.333,17600000.0
2006-06-09 01:39:00,71.352,71.352,71.341,71.341,14400000.0
2006-06-09 01:40:00,71.337,71.343,71.322,71.337,11200000.0
2006-06-09 01:42:00,71.348,71.351,71.345,71.351,11200000.0
2006-06-09 01:43:00,71.354,71.354,71.332,71.334,11200000.0
2006-06-09 01:44:00,71.327,71.341,71.326,71.341,12800000.0
2006-06-09 01:45:00,71.328,71.33,71.318,71.32,16000000.0
2006-06-09 01:46:00,71.311,71.329,71.311,71.329,15400000.0
2006-06-09 01:47:00,71.329,71.329,71.321,71.323,14400000.0
2006-06-09 01:49:00,71.325,71.329,71.311,71.311,15400000.0
2006-06-09 01:50:00,71.31,71.314,71.31,71.31,14400000.0
2006-06-09 01:51:00,71.32,71.324,71.316,71.323,11200000.0
2006-06-09 01:52:00,71.332,71.332,71.327,71.327,20800000.0
2006-06-09 01:53:00,71.334,71.334,71.327,71.333,13800000.0
2006-06-09 01:54:00,71.344,71.362,71.344,71.362,8000000.0
2006-06-09 01:55:00,71.353,71.353,71.343,71.347,12800000.0
2006-06-09 01:56:00,71.354,71.358,71.349,71.358,12800000.0
2006-06-09 01:57:00,71.354,71.354,71.341,71.341,11200000.0
2006-06-09 01:59:00,71.348,71.348,71.335,71.335,3200000.0
2006-06-09 02:00:00,71.344,71.344,71.334,71.339,11200000.0
2006-06-09 02:01:00,71.339,71.345,71.335,71.341,17600000.0
2006-06-09 02:02:00,71.333,71.333,71.304,71.304,12800000.0
2006-06-09 02:03:00,71.299,71.302,71.278,71.282,16000000.0
2006-06-09 02:04:00,71.29,71.299,71.29,71.291,12800000.0
2006-06-09 02:05:00,71.296,71.299,71.289,71.299,13200000.0
2006-06-09 02:06:00,71.314,71.327,71.305,71.305,12800000.0
2006-06-09 02:07:00,71.296,71.305,71.294,71.298,12800000.0
2006-06-09 02:08:00,71.294,71.296,71.288,71.296,17600000.0
2006-06-09 02:09:00,71.29,71.293,71.28,71.285,16000000.0
2006-06-09 02:10:00,71.268,71.273,71.257,71.257,9600000.0
2006-06-09 02:12:00,71.273,71.28,71.269,71.275,11200000.0
2006-06-09 02:13:00,71.276,71.276,71.264,71.269,11200000.0
2006-06-09 02:14:00,71.267,71.267,71.236,71.236,11200000.0
2006-06-09 02:15:00,71.246,71.267,71.246,71.267,11200000.0
2006-06-09 02:16:00,71.272,71.28,71.224,71.28,9600000.0
2006-06-09 02:17:00,71.266,71.266,71.257,71.261,11200000.0
2006-06-09 02:18:00,71.26,71.261,71.245,71.253,12800000.0
2006-06-09 02:20:00,71.245,71.245,71.238,71.238,8000000.0
2006-06-09 02:21:00,71.242,71.253,71.242,71.253,17600000.0
2006-06-09 02:22:00,71.263,71.273,71.263,71.273,12800000.0
2006-06-09 02:23:00,71.276,71.29,71.276,71.286,12800000.0
2006-06-09 02:24:00,71.282,71.307,71.211,71.295,11200000.0
2006-06-09 02:25:00,71.278,71.29,71.269,71.283,17600000.0
2006-06-09 02:26:00,71.282,71.291,71.273,71.287,17600000.0
2006-06-09 02:28:00,71.267,71.271,71.264,71.266,14400000.0
2006-06-09 02:30:00,71.264,71.265,71.258,71.258,11200000.0
2006-06-09 02:31:00,71.255,71.264,71.248,71.261,17600000.0
2006-06-09 02:32:00,71.274,71.274,71.253,71.26,11200000.0
2006-06-09 02:33:00,71.252,71.252,71.237,71.237,11200000.0
2006-06-09 02:34:00,71.234,71.239,71.229,71.231,14400000.0
2006-06-09 02:35:00,71.232,71.235,71.23,71.233,12800000.0
2006-06-09 02:36:00,71.233,71.233,71.221,71.221,12800000.0
2006-06-09 02:37:00,71.229,71.242,71.229,71.231,12800000.0
2006-06-09 02:38:00,71.236,71.236,71.22,71.226,12800000.0
2006-06-09 02:39:00,71.23,71.236,71.226,71.227,16000000.0
2006-06-09 02:40:00,71.213,71.226,71.208,71.222,12800000.0
2006-06-09 02:41:00,71.215,71.22,71.211,71.22,11200000.0
2006-06-09 02:42:00,71.211,71.224,71.21,71.221,12800000.0
2006-06-09 02:43:00,71.225,71.233,71.225,71.231,11200000.0
2006-06-09 02:44:00,71.218,71.22,71.209,71.22,12800000.0
2006-06-09 02:45:00,71.227,71.238,71.227,71.236,11200000.0
2006-06-09 02:46:00,71.253,71.27,71.253,71.264,12800000.0
2006-06-09 02:47:00,71.271,71.276,71.262,71.262,12800000.0
2006-06-09 02:48:00,71.27,71.28,71.27,71.275,14400000.0
2006-06-09 02:49:00,71.284,71.301,71.284,71.301,17600000.0
2006-06-09 02:50:00,71.302,71.302,71.292,71.295,11200000.0
2006-06-09 02:51:00,71.298,71.298,71.281,71.293,11200000.0
2006-06-09 02:52:00,71.289,71.289,71.213,71.266,11200000.0
2006-06-09 02:53:00,71.281,71.293,71.279,71.284,11600000.0
2006-06-09 02:54:00,71.208,71.324,71.208,71.302,11200000.0
2006-06-09 02:55:00,71.285,71.293,71.283,71.293,11200000.0
2006-06-09 02:56:00,71.318,71.32,71.315,71.317,11200000.0
2006-06-09 02:58:00,71.315,71.317,71.294,71.317,8000000.0
2006-06-09 02:59:00,71.301,71.301,71.291,71.292,11200000.0
2006-06-09 03:00:00,71.291,71.291,71.185,71.185,11200000.0
2006-06-09 03:01:00,71.276,71.284,71.27,71.273,11200000.0
2006-06-09 03:02:00,71.269,71.269,71.252,71.252,10600000.0
2006-06-09 03:03:00,71.254,71.264,71.248,71.264,14400000.0
2006-06-09 03:04:00,71.265,71.27,71.264,71.267,11200000.0
2006-06-09 03:07:00,71.259,71.264,71.253,71.255,14800000.0
2006-06-09 03:08:00,71.259,71.265,71.248,71.252,11200000.0
2006-06-09 03:09:00,71.258,71.261,71.254,71.254,11200000.0
2006-06-09 03:11:00,71.242,71.254,71.242,71.247,11200000.0
2006-06-09 03:12:00,71.237,71.256,71.23,71.23,18000000.0
2006-06-09 03:13:00,71.246,71.25,71.243,71.25,16000000.0
2006-06-09 03:14:00,71.257,71.257,71.216,71.216,11200000.0
2006-06-09 03:15:00,71.193,71.219,71.193,71.219,17000000.0
2006-06-09 03:16:00,71.222,71.226,71.212,71.217,14400000.0
2006-06-09 03:17:00,71.222,71.239,71.22,71.239,11200000.0
2006-06-09 03:18:00,71.247,71.252,71.243,71.251,12800000.0
2006-06-09 03:20:00,71.239,71.254,71.233,71.254,12800000.0
2006-06-09 03:21:00,71.248,71.262,71.248,71.259,14400000.0
2006-06-09 03:22:00,71.249,71.264,71.244,71.264,11200000.0
2006-06-09 03:23:00,71.266,71.277,71.263,71.274,9600000.0
2006-06-09 03:24:00,71.274,71.286,71.265,71.286,9600000.0
2006-06-09 03:25:00,71.291,71.292,71.281,71.281,17600000.0
2006-06-09 03:26:00,71.279,71.287,71.273,71.273,12800000.0
2006-06-09 03:27:00,71.283,71.287,71.277,71.283,14400000.0
2006-06-09 03:29:00,71.271,71.279,71.268,71.277,12800000.0
2006-06-09 03:30:00,71.278,71.282,71.215,71.273,17000000.0
2006-06-09 03:31:00,71.263,71.264,71.25,71.256,12800000.0
2006-06-09 03:32:00,71.25,71.27,71.25,71.27,8000000.0
2006-06-09 03:33:00,71.28,71.28,71.268,71.268,11200000.0
2006-06-09 03:34:00,71.265,71.271,71.26,71.269,11200000.0
2006-06-09 03:35:00,71.264,71.264,71.25,71.253,17600000.0
2006-06-09 03:37:00,71.248,71.262,71.248,71.26,17600000.0
2006-06-09 03:38:00,71.248,71.268,71.248,71.267,12800000.0
2006-06-09 03:39:00,71.284,71.311,71.242,71.29,14400000.0
2006-06-09 03:40:00,71.286,71.286,71.277,71.284,12800000.0
2006-06-09 03:41:00,71.28,71.281,71.261,71.261,11200000.0
2006-06-09 03:42:00,71.266,71.274,71.265,71.266,12800000.0
2006-06-09 03:43:00,71.267,71.268,71.254,71.267,11200000.0
2006-06-09 03:47:00,71.271,71.284,71.268,71.284,11200000.0
2006-06-09 03:48:00,71.282,71.288,71.281,71.284,11200000.0
2006-06-09 03:49:00,71.277,71.282,71.277,71.28,16000000.0
2006-06-09 03:51:00,71.283,71.283,71.274,71.28,8000000.0
2006-06-09 03:52:00,71.274,71.274,71.243,71.265,14400000.0
2006-06-09 03:53:00,71.268,71.268,71.262,71.262,9600000.0
2006-06-09 03:54:00,71.273,71.286,71.272,71.286,14400000.0
2006-06-09 03:55:00,71.285,71.287,71.269,71.281,14400000.0
2006-06-09 03:56:00,71.287,71.292,71.285,71.286,12800000.0
2006-06-09 03:58:00,71.292,71.292,71.285,71.286,16000000.0
2006-06-09 03:59:00,71.3,71.307,71.299,71.307,12800000.0
2006-06-09 04:00:00,71.31,71.311,71.294,71.3,14400000.0
2006-06-09 04:01:00,71.302,71.302,71.29,71.297,11200000.0
2006-06-09 04:02:00,71.3,71.315,71.3,71.315,8000000.0
2006-06-09 04:03:00,71.332,71.349,71.321,71.349,12800000.0
2006-06-09 04:04:00,71.341,71.346,71.336,71.342,12800000.0
2006-06-09 04:05:00,71.336,71.336,71.327,71.327,11200000.0
2006-06-09 04:06:00,71.324,71.325,71.315,71.321,14400000.0
2006-06-09 04:07:00,71.318,71.324,71.307,71.307,14800000.0
2006-06-09 04:08:00,71.33,71.335,71.33,71.332,11200000.0
2006-06-09 04:10:00,71.338,71.361,71.338,71.361,14400000.0
2006-06-09 04:11:00,71.352,71.352,71.34,71.343,12800000.0
2006-06-09 04:14:00,71.313,71.315,71.308,71.308,11200000.0
2006-06-09 04:16:00,71.305,71.305,71.296,71.298,11200000.0
2006-06-09 04:17:00,71.305,71.305,71.295,71.296,14400000.0
2006-06-09 04:18:00,71.306,71.306,71.283,71.284,12800000.0
2006-06-09 04:19:00,71.279,71.286,71.264,71.285,12800000.0
2006-06-09 04:20:00,71.288,71.3,71.203,71.299,11200000.0
2006-06-09 04:23:00,71.296,71.301,71.293,71.298,13200000.0
2006-06-09 04:24:00,71.302,71.302,71.294,71.295,12800000.0
2006-06-09 04:25:00,71.299,71.303,71.293,71.302,14400000.0
2006-06-09 04:27:00,71.306,71.309,71.299,71.306,9600000.0
2006-06-09 04:28:00,71.301,71.309,71.298,71.309,11200000.0
2006-06-09 04:31:00,71.31,71.319,71.305,71.318,12800000.0
2006-06-09 04:32:00,71.321,71.334,71.313,71.334,12800000.0
2006-06-09 04:33:00,71.332,71.345,71.328,71.336,16000000.0
2006-06-09 04:35:00,71.349,71.363,71.349,71.36,12800000.0
2006-06-09 04:36:00,71.36,71.373,71.36,71.373,6400000.0
2006-06-09 04:37:00,71.383,71.383,71.372,71.372,12800000.0
2006-06-09 04:39:00,71.363,71.372,71.357,71.361,12800000.0
2006-06-09 04:40:00,71.368,71.418,71.368,71.418,11200000.0
2006-06-09 04:41:00,71.418,71.418,71.397,71.397,11600000.0
2006-06-09 04:42:00,71.391,71.398,71.368,71.398,12800000.0
2006-06-09 04:43:00,71.406,71.406,71.396,71.4,12800000.0
2006-06-09 04:44:00,71.402,71.403,71.394,71.394,9600000.0
2006-06-09 04:47:00,71.382,71.387,71.375,71.376,11200000.0
2006-06-09 04:48:00,71.374,71.38,71.37,71.37,12800000.0
2006-06-09 04:50:00,71.386,71.393,71.386,71.388,11200000.0
2006-06-09 04:52:00,71.391,71.407,71.391,71.407,11200000.0
2006-06-09 04:53:00,71.409,71.421,71.408,71.421,9600000.0
2006-06-09 04:54:00,71.415,71.416,71.405,71.411,12800000.0
2006-06-09 04:55:00,71.395,71.396,71.38,71.396,11200000.0
2006-06-09 04:56:00,71.38,71.389,71.38,71.383,17600000.0
2006-06-09 04:57:00,71.374,71.388,71.367,71.388,11200000.0
2006-06-09 04:58:00,71.383,71.383,71.349,71.349,8000000.0
2006-06-09 04:59:00,71.35,71.35,71.334,71.334,12800000.0
2006-06-09 05:00:00,71.318,71.351,71.318,71.349,11200000.0
2006-06-09 05:01:00,71.355,71.355,71.317,71.317,14400000.0
2006-06-09 05:02:00,71.313,71.319,71.312,71.315,14400000.0
2006-06-09 05:03:00,71.327,71.345,71.327,71.34,12200000.0
2006-06-09 05:04:00,71.346,71.347,71.338,71.345,8000000.0
2006-06-09 05:05:00,71.336,71.351,71.336,71.351,11200000.0
2006-06-09 05:07:00,71.342,71.361,71.342,71.357,14400000.0
2006-06-09 05:08:00,71.364,71.364,71.344,71.357,11200000.0
2006-06-09 05:09:00,71.356,71.358,71.342,71.342,17600000.0
2006-06-09 05:10:00,71.35,71.358,71.328,71.358,12800000.0
2006-06-09 05:12:00,71.357,71.37,71.357,71.366,12800000.0
2006-06-09 05:14:00,71.357,71.357,71.354,71.354,14400000.0
2006-06-09 05:15:00,71.353,71.36,71.338,71.349,16000000.0
2006-06-09 05:16:00,71.342,71.344,71.279,71.344,16000000.0
2006-06-09 05:18:00,71.349,71.353,71.334,71.351,8000000.0
2006-06-09 05:19:00,71.346,71.364,71.346,71.364,16000000.0
2006-06-09 05:20:00,71.37,71.381,71.363,71.363,11200000.0
2006-06-09 05:21:00,71.369,71.375,71.361,71.375,12800000.0
2006-06-09 05:22:00,71.365,71.374,71.365,71.374,11200000.0
2006-06-09 05:27:00,71.373,71.374,71.365,71.372,12800000.0
2006-06-09 05:28:00,71.361,71.366,71.355,71.366,11600000.0
2006-06-09 05:30:00,71.363,71.363,71.339,71.345,16000000.0
2006-06-09 05:31:00,71.345,71.359,71.343,71.359,17600000.0
2006-06-09 05:32:00,71.347,71.359,71.343,71.359,12800000.0
2006-06-09 05:33:00,71.366,71.366,71.36,71.36,9000000.0
2006-06-09 05:34:00,71.36,71.36,71.353,71.355,15400000.0
2006-06-09 05:35:00,71.357,71.358,71.35,71.358,11200000.0
2006-06-09 05:39:00,71.361,71.362,71.355,71.358,11200000.0
2006-06-09 05:40:00,71.361,71.376,71.361,71.376,9600000.0
2006-06-09 05:41:00,71.395,71.397,71.392,71.395,12800000.0
2006-06-09 05:43:00,71.396,71.396,71.387,71.387,10600000.0
2006-06-09 05:44:00,71.395,71.395,71.378,71.378,11200000.0
2006-06-09 05:45:00,71.377,71.381,71.374,71.374,15400000.0
2006-06-09 05:47:00,71.367,71.38,71.367,71.38,14400000.0
2006-06-09 05:48:00,71.389,71.393,71.383,71.393,9600000.0
2006-06-09 05:49:00,71.392,71.402,71.392,71.395,17600000.0
2006-06-09 05:50:00,71.402,71.409,71.399,71.399,11200000.0
2006-06-09 05:51:00,71.408,71.408,71.396,71.407,10600000.0
2006-06-09 05:52:00,71.42,71.432,71.407,71.407,12800000.0
2006-06-09 05:53:00,71.405,71.416,71.403,71.416,17600000.0
2006-06-09 05:54:00,71.422,71.438,71.416,71.424,16000000.0
2006-06-09 05:55:00,71.358,71.418,71.358,71.418,11200000.0
2006-06-09 05:57:00,71.434,71.458,71.434,71.45,12800000.0
2006-06-09 05:58:00,71.439,71.452,71.36,71.444,12800000.0
2006-06-09 05:59:00,71.471,71.482,71.468,71.468,12800000.0
2006-06-09 06:00:00,71.472,71.472,71.466,71.471,8000000.0
2006-06-09 06:01:00,71.476,71.476,71.456,71.468,11200000.0
2006-06-09 06:02:00,71.474,71.479,71.461,71.461,12800000.0
2006-06-09 06:06:00,71.459,71.464,71.454,71.454,12800000.0
2006-06-09 06:10:00,71.452,71.452,71.363,71.442,11200000.0
2006-06-09 06:12:00,71.447,71.456,71.447,71.456,11200000.0
2006-06-09 06:13:00,71.454,71.457,71.432,71.446,12800000.0
2006-06-09 06:18:00,71.452,71.452,71.445,71.448,12800000.0
2006-06-09 06:19:00,71.449,71.462,71.449,71.462,12800000.0
2006-06-09 06:20:00,71.459,71.459,71.433,71.433,16000000.0
2006-06-09 06:21:00,71.454,71.455,71.446,71.446,12800000.0
2006-06-09 06:22:00,71.431,71.443,71.427,71.443,12800000.0
2006-06-09 06:23:00,71.443,71.445,71.436,71.436,8000000.0
2006-06-09 06:24:00,71.448,71.465,71.445,71.465,8000000.0
2006-06-09 06:25:00,71.469,71.483,71.455,71.483,12200000.0
2006-06-09 06:26:00,71.48,71.484,71.474,71.481,12800000.0
2006-06-09 06:27:00,71.491,71.491,71.474,71.486,14400000.0
2006-06-09 06:28:00,71.477,71.487,71.477,71.482,8000000.0
2006-06-09 06:30:00,71.476,71.49,71.476,71.49,14400000.0
2006-06-09 06:31:00,71.483,71.488,71.477,71.487,14400000.0
2006-06-09 06:32:00,71.484,71.487,71.474,71.48,12800000.0
2006-06-09 06:33:00,71.484,71.486,71.471,71.473,17600000.0
2006-06-09 06:34:00,71.465,71.494,71.465,71.48,12800000.0
2006-06-09 06:35:00,71.482,71.483,71.472,71.477,12800000.0
2006-06-09 06:36:00,71.484,71.49,71.478,71.486,14400000.0
2006-06-09 06:37:00,71.491,71.492,71.482,71.483,12200000.0
2006-06-09 06:38:00,71.482,71.494,71.48,71.494,15400000.0
2006-06-09 06:39:00,71.491,71.491,71.469,71.478,11200000.0
2006-06-09 06:41:00,71.494,71.494,71.482,71.491,12800000.0
2006-06-09 06:43:00,71.412,71.486,71.412,71.486,16000000.0
2006-06-09 06:45:00,71.481,71.481,71.463,71.471,17600000.0
2006-06-09 06:46:00,71.46,71.46,71.429,71.435,12800000.0
2006-06-09 06:47:00,71.426,71.426,71.419,71.422,12800000.0
2006-06-09 06:48:00,71.416,71.421,71.411,71.411,17000000.0
2006-06-09 06:49:00,71.417,71.419,71.405,71.409,17600000.0
2006-06-09 06:50:00,71.404,71.424,71.404,71.422,14400000.0
2006-06-09 06:51:00,71.421,71.421,71.407,71.415,12800000.0
2006-06-09 06:52:00,71.403,71.409,71.399,71.409,12800000.0
2006-06-09 06:53:00,71.416,71.422,71.413,71.419,17600000.0
2006-06-09 06:54:00,71.413,71.417,71.403,71.403,14400000.0
2006-06-09 06:55:00,71.403,71.414,71.403,71.411,18000000.0
2006-06-09 06:56:00,71.432,71.437,71.425,71.425,11200000.0
2006-06-09 06:57:00,71.421,71.426,71.415,71.426,14400000.0
2006-06-09 06:58:00,71.423,71.423,71.414,71.414,12800000.0
2006-06-09 06:59:00,71.424,71.439,71.42,71.429,12800000.0
2006-06-09 07:00:00,71.421,71.421,71.399,71.399,16000000.0
2006-06-09 07:01:00,71.379,71.384,71.362,71.384,18000000.0
2006-06-09 07:02:00,71.399,71.399,71.389,71.389,12800000.0
2006-06-09 07:03:00,71.376,71.388,71.376,71.383,12800000.0
2006-06-09 07:04:00,71.373,71.381,71.373,71.381,12800000.0
2006-06-09 07:05:00,71.382,71.384,71.371,71.384,11200000.0
2006-06-09 07:06:00,71.386,71.388,71.376,71.388,12800000.0
2006-06-09 07:07:00,71.393,71.396,71.393,71.396,11200000.0
2006-06-09 07:08:00,71.405,71.425,71.405,71.418,16400000.0
2006-06-09 07:09:00,71.427,71.428,71.418,71.418,12800000.0
2006-06-09 07:10:00,71.413,71.413,71.392,71.41,8000000.0
2006-06-09 07:11:00,71.413,71.414,71.406,71.407,12800000.0
2006-06-09 07:13:00,71.411,71.421,71.411,71.418,12800000.0
2006-06-09 07:15:00,71.411,71.42,71.411,71.417,11200000.0
2006-06-09 07:16:00,71.419,71.419,71.408,71.409,11200000.0
2006-06-09 07:17:00,71.419,71.426,71.419,71.419,12800000.0
2006-06-09 07:18:00,71.43,71.435,71.427,71.431,17600000.0
2006-06-09 07:19:00,71.44,71.442,71.435,71.442,12800000.0
2006-06-09 07:20:00,71.448,71.494,71.448,71.494,12800000.0
2006-06-09 07:21:00,71.497,71.497,71.487,71.488,12800000.0
2006-06-09 07:22:00,71.482,71.487,71.48,71.487,17600000.0
2006-06-09 07:23:00,71.484,71.485,71.478,71.482,11200000.0
2006-06-09 07:24:00,71.48,71.486,71.476,71.476,14400000.0
2006-06-09 07:25:00,71.476,71.496,71.466,71.496,16000000.0
2006-06-09 07:26:00,71.492,71.492,71.476,71.491,12800000.0
2006-06-09 07:27:00,71.48,71.486,71.475,71.478,16000000.0
2006-06-09 07:28:00,71.474,71.48,71.474,71.48,14400000.0
2006-06-09 07:30:00,71.481,71.489,71.479,71.489,11200000.0
2006-06-09 07:31:00,71.489,71.492,71.482,71.482,17600000.0
2006-06-09 07:32:00,71.48,71.48,71.47,71.473,17600000.0
2006-06-09 07:33:00,71.464,71.464,71.456,71.464,8000000.0
2006-06-09 07:34:00,71.469,71.48,71.467,71.479,12800000.0
2006-06-09 07:35:00,71.476,71.482,71.473,71.482,16000000.0
2006-06-09 07:36:00,71.443,71.465,71.443,71.45,11200000.0
2006-06-09 07:37:00,71.456,71.457,71.445,71.445,11200000.0
2006-06-09 07:38:00,71.448,71.46,71.447,71.46,12800000.0
2006-06-09 07:39:00,71.464,71.484,71.464,71.484,11200000.0
2006-06-09 07:40:00,71.487,71.495,71.485,71.495,11200000.0
2006-06-09 07:41:00,71.496,71.496,71.484,71.49,12800000.0
2006-06-09 07:42:00,71.494,71.503,71.492,71.503,12800000.0
2006-06-09 07:43:00,71.503,71.503,71.491,71.491,12800000.0
2006-06-09 07:44:00,71.495,71.5,71.492,71.498,11200000.0
2006-06-09 07:45:00,71.5,71.513,71.5,71.513,11200000.0
2006-06-09 07:46:00,71.513,71.513,71.482,71.482,11200000.0
2006-06-09 07:47:00,71.477,71.482,71.473,71.478,14400000.0
2006-06-09 07:48:00,71.466,71.469,71.459,71.464,14400000.0
2006-06-09 07:49:00,71.467,71.469,71.461,71.466,17600000.0
2006-06-09 07:50:00,71.458,71.462,71.454,71.455,8000000.0
2006-06-09 07:51:00,71.453,71.467,71.447,71.467,12800000.0
2006-06-09 07:52:00,71.47,71.47,71.455,71.456,17600000.0
2006-06-09 07:54:00,71.47,71.474,71.465,71.474,11200000.0
2006-06-09 07:56:00,71.482,71.485,71.474,71.475,16000000.0
2006-06-09 07:57:00,71.474,71.487,71.474,71.474,10600000.0
2006-06-09 07:59:00,71.488,71.507,71.488,71.507,12800000.0
2006-06-09 08:00:00,71.507,71.507,71.498,71.498,8000000.0
2006-06-09 08:01:00,71.499,71.51,71.499,71.504,8000000.0
2006-06-09 08:02:00,71.514,71.516,71.514,71.516,3200000.0
2006-06-09 08:03:00,71.521,71.529,71.52,71.521,11200000.0
2006-06-09 08:04:00,71.519,71.519,71.506,71.516,17600000.0
2006-06-09 08:05:00,71.516,71.534,71.516,71.532,14400000.0
2006-06-09 08:06:00,71.528,71.53,71.528,71.53,3200000.0
2006-06-09 08:07:00,71.528,71.536,71.526,71.536,11200000.0
2006-06-09 08:08:00,71.532,71.539,71.531,71.535,17600000.0
2006-06-09 08:09:00,71.527,71.527,71.514,71.514,12800000.0
2006-06-09 08:10:00,71.514,71.531,71.514,71.531,12800000.0
2006-06-09 08:11:00,71.53,71.53,71.495,71.498,10600000.0
2006-06-09 08:13:00,71.495,71.502,71.491,71.497,11200000.0
2006-06-09 08:14:00,71.503,71.503,71.495,71.498,12800000.0
2006-06-09 08:15:00,71.506,71.506,71.479,71.484,16000000.0
2006-06-09 08:16:00,71.496,71.513,71.496,71.513,11200000.0
2006-06-09 08:17:00,71.541,71.553,71.538,71.553,12800000.0
2006-06-09 08:18:00,71.545,71.551,71.536,71.543,12800000.0
2006-06-09 08:19:00,71.553,71.556,71.546,71.556,14400000.0
2006-06-09 08:20:00,71.565,71.571,71.553,71.562,16000000.0
2006-06-09 08:21:00,71.569,71.588,71.569,71.575,17600000.0
2006-06-09 08:22:00,71.597,71.597,71.582,71.582,11200000.0
2006-06-09 08:23:00,71.583,71.583,71.572,71.572,11200000.0
2006-06-09 08:24:00,71.557,71.557,71.533,71.533,9600000.0
2006-06-09 08:25:00,71.507,71.515,71.507,71.508,12800000.0
2006-06-09 08:26:00,71.505,71.517,71.425,71.517,8000000.0
2006-06-09 08:27:00,71.503,71.53,71.503,71.53,12800000.0
2006-06-09 08:28:00,71.536,71.536,71.514,71.525,11200000.0
2006-06-09 08:30:00,71.516,71.516,71.505,71.505,11200000.0
2006-06-09 08:31:00,71.503,71.511,71.485,71.487,13200000.0
2006-06-09 08:32:00,71.477,71.478,71.472,71.475,11200000.0
2006-06-09 08:33:00,71.474,71.474,71.458,71.458,11200000.0
2006-06-09 08:34:00,71.466,71.476,71.466,71.472,9600000.0
2006-06-09 08:35:00,71.47,71.47,71.453,71.46,17000000.0
2006-06-09 08:36:00,71.444,71.451,71.436,71.443,17600000.0
2006-06-09 08:37:00,71.429,71.429,71.409,71.42,11200000.0
2006-06-09 08:38:00,71.432,71.441,71.424,71.43,11200000.0
2006-06-09 08:39:00,71.406,71.414,71.404,71.408,16000000.0
2006-06-09 08:40:00,71.396,71.415,71.396,71.401,16000000.0
2006-06-09 08:41:00,71.402,71.407,71.399,71.406,17600000.0
2006-06-09 08:42:00,71.405,71.405,71.399,71.404,12800000.0
2006-06-09 08:43:00,71.397,71.416,71.396,71.416,12800000.0
2006-06-09 08:44:00,71.415,71.415,71.409,71.409,12800000.0
2006-06-09 08:45:00,71.421,71.432,71.42,71.42,16000000.0
2006-06-09 08:46:00,71.418,71.426,71.418,71.42,11200000.0
2006-06-09 08:47:00,71.423,71.424,71.411,71.418,10600000.0
2006-06-09 08:48:00,71.419,71.419,71.401,71.401,12800000.0
2006-06-09 08:49:00,71.406,71.415,71.404,71.412,17600000.0
2006-06-09 08:50:00,71.424,71.439,71.422,71.431,12800000.0
2006-06-09 08:51:00,71.442,71.463,71.442,71.463,17600000.0
2006-06-09 08:52:00,71.465,71.465,71.45,71.455,11200000.0
2006-06-09 08:53:00,71.454,71.458,71.45,71.45,16000000.0
2006-06-09 08:54:00,71.449,71.454,71.437,71.447,12800000.0
2006-06-09 08:55:00,71.444,71.445,71.433,71.433,16000000.0
2006-06-09 08:57:00,71.441,71.454,71.441,71.452,11200000.0
2006-06-09 08:58:00,71.437,71.448,71.432,71.448,9600000.0
2006-06-09 08:59:00,71.447,71.455,71.447,71.448,12800000.0
2006-06-09 09:00:00,71.459,71.461,71.454,71.455,17600000.0
2006-06-09 09:01:00,71.448,71.465,71.439,71.465,11200000.0
2006-06-09 09:02:00,71.475,71.484,71.47,71.481,11200000.0
2006-06-09 09:03:00,71.46,71.467,71.443,71.467,16000000.0
2006-06-09 09:04:00,71.444,71.459,71.444,71.459,11200000.0
2006-06-09 09:06:00,71.459,71.459,71.4,71.405,12800000.0
2006-06-09 09:07:00,71.402,71.407,71.397,71.398,12800000.0
2006-06-09 09:08:00,71.412,71.416,71.401,71.401,12800000.0
2006-06-09 09:09:00,71.392,71.392,71.366,71.366,17600000.0
2006-06-09 09:10:00,71.356,71.371,71.356,71.362,12800000.0
2006-06-09 09:11:00,71.372,71.391,71.372,71.391,12800000.0
2006-06-09 09:12:00,71.389,71.394,71.377,71.377,12800000.0
2006-06-09 09:13:00,71.38,71.414,71.38,71.414,11200000.0
2006-06-09 09:14:00,71.45,71.482,71.45,71.479,11200000.0
2006-06-09 09:15:00,71.508,71.531,71.508,71.523,11200000.0
2006-06-09 09:16:00,71.511,71.514,71.497,71.502,12200000.0
2006-06-09 09:17:00,71.51,71.514,71.505,71.512,11200000.0
2006-06-09 09:18:00,71.52,71.529,71.519,71.529,14400000.0
2006-06-09 09:19:00,71.535,71.538,71.526,71.538,12800000.0
2006-06-09 09:20:00,71.537,71.537,71.524,71.535,16000000.0
2006-06-09 09:21:00,71.524,71.524,71.51,71.517,10600000.0
2006-06-09 09:22:00,71.529,71.547,71.522,71.547,17600000.0
2006-06-09 09:23:00,71.53,71.538,71.522,71.525,12800000.0
2006-06-09 09:24:00,71.441,71.545,71.441,71.531,11200000.0
2006-06-09 09:25:00,71.517,71.529,71.515,71.529,12800000.0
2006-06-09 09:26:00,71.533,71.543,71.529,71.534,11200000.0
2006-06-09 09:27:00,71.517,71.525,71.501,71.525,11200000.0
2006-06-09 09:28:00,71.499,71.516,71.488,71.516,12800000.0
2006-06-09 09:29:00,71.526,71.528,71.513,71.513,11200000.0
2006-06-09 09:30:00,71.507,71.513,71.494,71.494,12800000.0
2006-06-09 09:31:00,71.489,71.491,71.482,71.491,12800000.0
2006-06-09 09:32:00,71.487,71.498,71.476,71.486,14400000.0
2006-06-09 09:33:00,71.507,71.535,71.507,71.528,12800000.0
2006-06-09 09:34:00,71.523,71.524,71.515,71.517,11200000.0
2006-06-09 09:35:00,71.522,71.556,71.519,71.556,12800000.0
2006-06-09 09:36:00,71.557,71.572,71.554,71.572,9600000.0
2006-06-09 09:37:00,71.575,71.607,71.526,71.607,16000000.0
2006-06-09 09:38:00,71.618,71.624,71.609,71.621,11200000.0
2006-06-09 09:39:00,71.63,71.63,71.608,71.608,12800000.0
2006-06-09 09:40:00,71.601,71.606,71.589,71.606,14400000.0
2006-06-09 09:41:00,71.605,71.605,71.572,71.572,10600000.0
2006-06-09 09:42:00,71.565,71.581,71.565,71.581,16000000.0
2006-06-09 09:43:00,71.579,71.579,71.564,71.564,12800000.0
2006-06-09 09:44:00,71.571,71.581,71.57,71.57,12800000.0
2006-06-09 09:45:00,71.581,71.584,71.571,71.577,12800000.0
2006-06-09 09:46:00,71.583,71.583,71.571,71.576,11200000.0
2006-06-09 09:47:00,71.581,71.587,71.575,71.586,12800000.0
2006-06-09 09:49:00,71.583,71.591,71.579,71.585,12800000.0
2006-06-09 09:50:00,71.596,71.596,71.586,71.592,16000000.0
2006-06-09 09:51:00,71.586,71.595,71.585,71.586,16000000.0
2006-06-09 09:52:00,71.593,71.595,71.586,71.594,14400000.0
2006-06-09 09:53:00,71.573,71.6,71.573,71.6,12800000.0
2006-06-09 09:54:00,71.607,71.611,71.602,71.607,17600000.0
2006-06-09 09:55:00,71.605,71.609,71.591,71.591,11200000.0
2006-06-09 09:56:00,71.566,71.581,71.562,71.581,14400000.0
2006-06-09 09:57:00,71.589,71.594,71.581,71.586,17600000.0
2006-06-09 09:58:00,71.598,71.598,71.497,71.574,17600000.0
2006-06-09 10:00:00,71.577,71.577,71.56,71.562,11200000.0
2006-06-09 10:01:00,71.555,71.578,71.555,71.578,12800000.0
2006-06-09 10:02:00,71.593,71.599,71.582,71.599,16000000.0
2006-06-09 10:03:00,71.598,71.604,71.59,71.604,11200000.0
2006-06-09 10:04:00,71.623,71.634,71.623,71.624,8000000.0
2006-06-09 10:07:00,71.603,71.617,71.601,71.617,12800000.0
2006-06-09 10:08:00,71.611,71.613,71.602,71.613,11200000.0
2006-06-09 10:12:00,71.622,71.64,71.622,71.637,12800000.0
2006-06-09 10:13:00,71.633,71.646,71.633,71.643,12800000.0
2006-06-09 10:15:00,71.635,71.645,71.634,71.637,12800000.0
2006-06-09 10:16:00,71.64,71.653,71.64,71.651,12800000.0
2006-06-09 10:17:00,71.651,71.655,71.647,71.65,11200000.0
2006-06-09 10:18:00,71.649,71.656,71.634,71.656,11200000.0
2006-06-09 10:19:00,71.651,71.651,71.616,71.616,11200000.0
2006-06-09 10:20:00,71.616,71.616,71.604,71.608,17600000.0
2006-06-09 10:21:00,71.618,71.643,71.618,71.629,16000000.0
2006-06-09 10:22:00,71.627,71.632,71.623,71.626,11200000.0
2006-06-09 10:23:00,71.63,71.63,71.617,71.618,11200000.0
2006-06-09 10:24:00,71.607,71.619,71.607,71.619,12800000.0
2006-06-09 10:25:00,71.627,71.633,71.618,71.633,10600000.0
2006-06-09 10:26:00,71.639,71.644,71.636,71.644,4800000.0
2006-06-09 10:27:00,71.644,71.662,71.644,71.662,11200000.0
2006-06-09 10:28:00,71.629,71.638,71.616,71.638,12800000.0
2006-06-09 10:29:00,71.646,71.646,71.628,71.628,11200000.0
2006-06-09 10:31:00,71.629,71.634,71.619,71.634,12800000.0
2006-06-09 10:32:00,71.628,71.633,71.613,71.613,17600000.0
2006-06-09 10:33:00,71.616,71.623,71.616,71.618,11200000.0
2006-06-09 10:34:00,71.622,71.63,71.622,71.624,11200000.0
2006-06-09 10:35:00,71.618,71.624,71.61,71.624,11200000.0
2006-06-09 10:36:00,71.611,71.626,71.61,71.626,11200000.0
2006-06-09 10:37:00,71.633,71.636,71.543,71.623,11200000.0
2006-06-09 10:38:00,71.629,71.638,71.624,71.635,12200000.0
2006-06-09 10:39:00,71.627,71.636,71.627,71.636,11200000.0
2006-06-09 10:40:00,71.647,71.664,71.647,71.655,16000000.0
2006-06-09 10:41:00,71.67,71.679,71.67,71.679,12800000.0
2006-06-09 10:42:00,71.691,71.691,71.678,71.688,11200000.0
2006-06-09 10:43:00,71.693,71.694,71.688,71.694,11200000.0
2006-06-09 10:44:00,71.702,71.717,71.702,71.717,12800000.0
2006-06-09 10:45:00,71.709,71.716,71.699,71.699,12800000.0
2006-06-09 10:46:00,71.702,71.709,71.702,71.706,12800000.0
2006-06-09 10:47:00,71.716,71.718,71.692,71.718,12800000.0
2006-06-09 10:48:00,71.715,71.716,71.704,71.712,12800000.0
2006-06-09 10:49:00,71.708,71.734,71.708,71.734,11200000.0
2006-06-09 10:50:00,71.735,71.735,71.693,71.693,16000000.0
2006-06-09 10:51:00,71.696,71.713,71.696,71.713,17600000.0
2006-06-09 10:54:00,71.712,71.712,71.699,71.7,17600000.0
2006-06-09 10:55:00,71.697,71.701,71.681,71.681,11200000.0
2006-06-09 10:56:00,71.682,71.688,71.681,71.687,17600000.0
2006-06-09 10:57:00,71.684,71.698,71.684,71.698,16000000.0
2006-06-09 10:58:00,71.693,71.693,71.591,71.687,12800000.0
2006-06-09 10:59:00,71.671,71.671,71.664,71.664,11200000.0
2006-06-09 11:00:00,71.676,71.685,71.676,71.679,12800000.0
2006-06-09 11:01:00,71.689,71.689,71.679,71.683,12800000.0
2006-06-09 11:02:00,71.693,71.698,71.691,71.695,16000000.0
2006-06-09 11:03:00,71.714,71.763,71.714,71.763,12800000.0
2006-06-09 11:04:00,71.795,71.795,71.784,71.794,14400000.0
2006-06-09 11:05:00,71.803,71.806,71.781,71.802,17600000.0
2006-06-09 11:06:00,71.806,71.814,71.793,71.814,17600000.0
2006-06-09 11:07:00,71.824,71.825,71.803,71.825,17600000.0
2006-06-09 11:08:00,71.776,71.935,71.776,71.935,11200000.0
2006-06-09 11:09:00,71.917,71.917,71.88,71.884,17600000.0
2006-06-09 11:10:00,71.875,71.875,71.86,71.865,12800000.0
2006-06-09 11:11:00,71.874,71.874,71.865,71.872,11200000.0
2006-06-09 11:12:00,71.873,71.88,71.868,71.868,17600000.0
2006-06-09 11:13:00,71.867,71.868,71.847,71.865,14400000.0
2006-06-09 11:14:00,71.867,71.867,71.85,71.85,11200000.0
2006-06-09 11:15:00,71.844,71.845,71.835,71.845,11200000.0
2006-06-09 11:16:00,71.841,71.863,71.84,71.863,12800000.0
2006-06-09 11:17:00,71.856,71.878,71.853,71.878,11200000.0
2006-06-09 11:18:00,71.892,71.892,71.873,71.883,12800000.0
2006-06-09 11:19:00,71.877,71.878,71.867,71.872,18000000.0
2006-06-09 11:20:00,71.895,71.92,71.895,71.92,12800000.0
2006-06-09 11:21:00,71.94,71.94,71.927,71.928,14400000.0
2006-06-09 11:22:00,71.924,71.932,71.92,71.929,12800000.0
2006-06-09 11:23:00,71.926,71.926,71.917,71.917,11200000.0
2006-06-09 11:24:00,71.928,71.934,71.92,71.931,12800000.0
2006-06-09 11:25:00,71.91,71.914,71.892,71.906,17600000.0
2006-06-09 11:26:00,71.915,71.925,71.912,71.925,14400000.0
2006-06-09 11:28:00,71.924,71.927,71.924,71.925,14400000.0
2006-06-09 11:29:00,71.928,71.932,71.924,71.932,14400000.0
2006-06-09 11:30:00,71.936,71.937,71.922,71.933,14400000.0
2006-06-09 11:31:00,71.929,71.929,71.908,71.911,11200000.0
2006-06-09 11:32:00,71.915,71.915,71.886,71.886,17600000.0
2006-06-09 11:33:00,71.877,71.89,71.872,71.872,12800000.0
2006-06-09 11:34:00,71.871,71.88,71.865,71.865,12800000.0
2006-06-09 11:35:00,71.863,71.863,71.843,71.846,11200000.0
2006-06-09 11:36:00,71.861,71.875,71.861,71.875,12800000.0
2006-06-09 11:37:00,71.865,71.868,71.856,71.868,11200000.0
2006-06-09 11:38:00,71.877,71.899,71.873,71.899,11200000.0
2006-06-09 11:39:00,71.908,71.916,71.896,71.911,11200000.0
2006-06-09 11:40:00,71.92,71.946,71.92,71.925,11200000.0
2006-06-09 11:41:00,71.924,71.929,71.917,71.917,15400000.0
2006-06-09 11:42:00,71.916,71.919,71.884,71.89,17600000.0
2006-06-09 11:43:00,71.873,71.873,71.849,71.869,11200000.0
2006-06-09 11:44:00,71.865,71.865,71.854,71.856,11200000.0
2006-06-09 11:45:00,71.848,71.855,71.847,71.847,14400000.0
2006-06-09 11:46:00,71.849,71.857,71.845,71.857,11200000.0
2006-06-09 11:47:00,71.854,71.866,71.843,71.865,17000000.0
2006-06-09 11:48:00,71.875,71.875,71.85,71.857,11200000.0
2006-06-09 11:49:00,71.849,71.865,71.849,71.861,12800000.0
2006-06-09 11:50:00,71.861,71.861,71.85,71.859,12800000.0
2006-06-09 11:51:00,71.893,71.906,71.893,71.899,10600000.0
2006-06-09 11:52:00,71.9,71.9,71.886,71.89,11200000.0
2006-06-09 11:53:00,71.884,71.884,71.858,71.862,16000000.0
2006-06-09 11:54:00,71.861,71.877,71.858,71.877,14400000.0
2006-06-09 11:55:00,71.885,71.888,71.822,71.884,11200000.0
2006-06-09 11:57:00,71.885,71.885,71.877,71.881,12800000.0
2006-06-09 11:58:00,71.887,71.893,71.887,71.888,11200000.0
2006-06-09 11:59:00,71.891,71.891,71.879,71.88,12000000.0
2006-06-09 12:02:00,71.887,71.891,71.883,71.883,14400000.0
2006-06-09 12:03:00,71.879,71.882,71.867,71.88,11200000.0
2006-06-09 12:05:00,71.885,71.889,71.882,71.888,17600000.0
2006-06-09 12:06:00,71.895,71.901,71.891,71.891,12800000.0
2006-06-09 12:07:00,71.886,71.89,71.88,71.884,11200000.0
2006-06-09 12:08:00,71.883,71.893,71.879,71.893,11200000.0
2006-06-09 12:09:00,71.883,71.883,71.869,71.876,14400000.0
2006-06-09 12:10:00,71.881,71.881,71.859,71.859,10600000.0
2006-06-09 12:11:00,71.864,71.868,71.858,71.858,12800000.0
2006-06-09 12:12:00,71.861,71.861,71.839,71.85,11200000.0
2006-06-09 12:13:00,71.851,71.86,71.847,71.851,11600000.0
2006-06-09 12:14:00,71.87,71.891,71.87,71.891,12800000.0
2006-06-09 12:15:00,71.907,71.911,71.903,71.907,12200000.0
2006-06-09 12:16:00,71.909,71.932,71.909,71.932,12800000.0
2006-06-09 12:17:00,71.936,71.941,71.878,71.914,17000000.0
2006-06-09 12:18:00,71.91,71.92,71.909,71.915,16000000.0
2006-06-09 12:19:00,71.896,71.9,71.887,71.895,13200000.0
2006-06-09 12:20:00,71.889,71.895,71.878,71.881,14400000.0
2006-06-09 12:21:00,71.881,71.889,71.879,71.882,11200000.0
2006-06-09 12:22:00,71.882,71.886,71.876,71.883,16000000.0
2006-06-09 12:23:00,71.884,71.886,71.876,71.886,14400000.0
2006-06-09 12:24:00,71.898,71.912,71.892,71.892,12800000.0
2006-06-09 12:25:00,71.911,71.945,71.911,71.945,11200000.0
2006-06-09 12:26:00,71.924,71.924,71.909,71.913,11200000.0
2006-06-09 12:27:00,71.925,71.93,71.923,71.93,11200000.0
2006-06-09 12:28:00,71.92,71.932,71.917,71.932,12200000.0
2006-06-09 12:29:00,71.932,71.934,71.922,71.934,17600000.0
2006-06-09 12:30:00,71.931,71.935,71.922,71.926,17600000.0
2006-06-09 12:31:00,71.903,71.903,71.891,71.903,12800000.0
2006-06-09 12:32:00,71.899,71.907,71.894,71.897,12800000.0
2006-06-09 12:34:00,71.896,71.903,71.896,71.903,12800000.0
2006-06-09 12:35:00,71.903,71.911,71.902,71.903,11200000.0
2006-06-09 12:36:00,71.893,71.898,71.89,71.896,11200000.0
2006-06-09 12:37:00,71.894,71.911,71.893,71.9,11200000.0
2006-06-09 12:38:00,71.904,71.904,71.807,71.902,17600000.0
2006-06-09 12:39:00,71.895,71.905,71.887,71.894,16000000.0
2006-06-09 12:40:00,71.885,71.886,71.867,71.877,15400000.0
2006-06-09 12:41:00,71.885,71.916,71.885,71.916,12800000.0
2006-06-09 12:43:00,71.933,71.94,71.931,71.94,12800000.0
2006-06-09 12:44:00,71.929,71.933,71.919,71.931,17600000.0
2006-06-09 12:45:00,71.928,71.928,71.907,71.911,16400000.0
2006-06-09 12:46:00,71.932,71.932,71.894,71.895,12800000.0
2006-06-09 12:47:00,71.89,71.895,71.876,71.894,12800000.0
2006-06-09 12:48:00,71.91,71.914,71.896,71.914,12800000.0
2006-06-09 12:49:00,71.915,71.928,71.904,71.928,16000000.0
2006-06-09 12:50:00,71.935,71.942,71.931,71.937,14400000.0
2006-06-09 12:51:00,71.942,71.948,71.938,71.941,11200000.0
2006-06-09 12:52:00,71.946,71.969,71.936,71.969,10600000.0
2006-06-09 12:53:00,71.962,71.979,71.956,71.977,11200000.0
2006-06-09 12:54:00,71.977,71.977,71.962,71.962,13200000.0
2006-06-09 12:55:00,71.945,71.967,71.945,71.956,16000000.0
2006-06-09 12:56:00,71.979,71.984,71.976,71.976,11200000.0
2006-06-09 12:57:00,71.971,71.979,71.971,71.976,11200000.0
2006-06-09 12:58:00,71.976,71.988,71.972,71.988,17600000.0
2006-06-09 12:59:00,71.992,71.995,71.979,71.979,16000000.0
2006-06-09 13:00:00,71.968,71.975,71.966,71.975,12800000.0
2006-06-09 13:01:00,71.981,71.981,71.97,71.972,14400000.0
2006-06-09 13:02:00,71.961,71.961,71.928,71.928,12800000.0
2006-06-09 13:03:00,71.926,71.929,71.909,71.92,16000000.0
2006-06-09 13:04:00,71.909,71.93,71.909,71.93,11200000.0
2006-06-09 13:05:00,71.939,71.943,71.933,71.942,12800000.0
2006-06-09 13:06:00,71.943,71.944,71.936,71.944,9600000.0
2006-06-09 13:07:00,71.948,71.949,71.928,71.928,13800000.0
2006-06-09 13:08:00,71.921,71.921,71.887,71.899,17600000.0
2006-06-09 13:09:00,71.916,71.916,71.902,71.908,12800000.0
2006-06-09 13:10:00,71.915,71.977,71.915,71.977,16400000.0
2006-06-09 13:11:00,71.969,71.982,71.969,71.982,11200000.0
2006-06-09 13:12:00,72.005,72.005,71.998,72.004,12800000.0
2006-06-09 13:13:00,72.018,72.018,71.995,71.995,17600000.0
2006-06-09 13:14:00,71.998,71.999,71.983,71.983,12800000.0
2006-06-09 13:15:00,72.012,72.023,72.007,72.023,12800000.0
2006-06-09 13:16:00,72.015,72.017,72.004,72.012,17600000.0
2006-06-09 13:17:00,71.999,72.014,71.998,72.014,12800000.0
2006-06-09 13:18:00,72.006,72.011,71.993,71.993,11200000.0
2006-06-09 13:19:00,71.998,72.005,71.996,72.003,16000000.0
2006-06-09 13:20:00,72.022,72.041,72.012,72.041,9600000.0
2006-06-09 13:21:00,72.054,72.054,72.032,72.046,11200000.0
2006-06-09 13:22:00,72.06,72.084,72.06,72.084,13200000.0
2006-06-09 13:23:00,72.09,72.09,72.079,72.081,12800000.0
2006-06-09 13:24:00,72.106,72.124,72.066,72.122,8000000.0
2006-06-09 13:25:00,72.116,72.128,72.107,72.107,17600000.0
2006-06-09 13:26:00,72.115,72.117,72.104,72.105,17600000.0
2006-06-09 13:27:00,72.102,72.128,72.102,72.119,12800000.0
2006-06-09 13:28:00,72.128,72.155,72.038,72.155,16000000.0
2006-06-09 13:29:00,72.156,72.156,72.133,72.138,11200000.0
2006-06-09 13:30:00,72.132,72.132,72.099,72.099,12800000.0
2006-06-09 13:31:00,72.094,72.097,72.09,72.093,11200000.0
2006-06-09 13:32:00,72.089,72.089,72.084,72.084,11200000.0
2006-06-09 13:33:00,72.079,72.094,72.072,72.072,19200000.0
2006-06-09 13:34:00,72.069,72.069,72.058,72.067,14400000.0
2006-06-09 13:35:00,72.072,72.08,72.071,72.073,36200000.0
2006-06-09 13:36:00,72.077,72.091,72.077,72.091,17600000.0
2006-06-09 13:37:00,72.091,72.091,72.073,72.073,14400000.0
2006-06-09 13:38:00,72.059,72.06,72.027,72.028,33000000.0
2006-06-09 13:39:00,72.06,72.069,72.05,72.055,14400000.0
2006-06-09 13:40:00,72.042,72.062,71.937,72.062,40000000.0
2006-06-09 13:41:00,72.1,72.104,72.074,72.074,16000000.0
2006-06-09 13:42:00,72.078,72.081,72.071,72.071,10600000.0
2006-06-09 13:43:00,72.092,72.092,72.067,72.073,27200000.0
2006-06-09 13:44:00,72.062,72.062,72.018,72.018,33600000.0
2006-06-09 13:45:00,72.005,72.012,71.992,72.008,20800000.0
2006-06-09 13:46:00,72.032,72.047,72.032,72.041,24000000.0
2006-06-09 13:47:00,72.052,72.056,72.03,72.031,12800000.0
2006-06-09 13:48:00,72.019,72.024,72.012,72.021,12800000.0
2006-06-09 13:49:00,72.024,72.024,72.019,72.02,17600000.0
2006-06-09 13:50:00,72.005,72.005,71.981,71.981,11200000.0
2006-06-09 13:51:00,72.005,72.016,72.001,72.016,24000000.0
2006-06-09 13:52:00,72.027,72.036,72.024,72.024,12800000.0
2006-06-09 13:53:00,72.052,72.059,72.048,72.055,17600000.0
2006-06-09 13:54:00,72.05,72.055,72.034,72.046,25600000.0
2006-06-09 13:55:00,72.041,72.047,72.031,72.047,14400000.0
2006-06-09 13:56:00,72.088,72.121,72.088,72.105,14400000.0
2006-06-09 13:57:00,72.103,72.103,72.033,72.033,28800000.0
2006-06-09 13:58:00,72.031,72.036,72.031,72.034,14400000.0
2006-06-09 13:59:00,72.038,72.04,72.027,72.027,31400000.0
2006-06-09 14:00:00,72.043,72.08,72.043,72.08,48000000.0
2006-06-09 14:01:00,72.095,72.103,72.095,72.101,32000000.0
2006-06-09 14:02:00,72.097,72.097,72.071,72.071,14400000.0
2006-06-09 14:03:00,72.062,72.062,72.042,72.042,14400000.0
2006-06-09 14:04:00,72.046,72.081,72.046,72.081,11200000.0
2006-06-09 14:05:00,72.09,72.092,72.083,72.083,24000000.0
2006-06-09 14:06:00,72.077,72.08,72.069,72.08,36800000.0
2006-06-09 14:07:00,72.079,72.08,72.071,72.076,40000000.0
2006-06-09 14:08:00,72.095,72.113,72.095,72.096,16000000.0
2006-06-09 14:10:00,72.086,72.104,72.082,72.104,33000000.0
2006-06-09 14:11:00,72.134,72.148,72.126,72.127,14400000.0
2006-06-09 14:12:00,72.114,72.12,72.106,72.106,27200000.0
2006-06-09 14:13:00,72.105,72.113,72.101,72.113,14400000.0
2006-06-09 14:14:00,72.103,72.103,72.096,72.096,12800000.0
2006-06-09 14:15:00,72.098,72.098,72.082,72.082,28800000.0
2006-06-09 14:16:00,72.069,72.085,72.069,72.084,25600000.0
2006-06-09 14:17:00,72.075,72.075,72.06,72.062,12800000.0
2006-06-09 14:18:00,72.068,72.109,72.068,72.109,16000000.0
2006-06-09 14:19:00,72.122,72.124,72.115,72.117,12800000.0
2006-06-09 14:20:00,72.115,72.117,72.109,72.117,25600000.0
2006-06-09 14:21:00,72.112,72.119,72.111,72.115,28800000.0
2006-06-09 14:22:00,72.101,72.11,72.098,72.105,11200000.0
2006-06-09 14:23:00,72.097,72.103,72.088,72.103,48000000.0
2006-06-09 14:24:00,72.105,72.105,72.085,72.085,12800000.0
2006-06-09 14:25:00,72.087,72.115,72.087,72.107,12800000.0
2006-06-09 14:26:00,72.092,72.092,72.081,72.081,12800000.0
2006-06-09 14:27:00,72.087,72.09,72.073,72.08,17600000.0
2006-06-09 14:28:00,72.075,72.075,72.059,72.065,11200000.0
2006-06-09 14:29:00,72.029,72.029,71.852,71.852,36800000.0
2006-06-09 14:30:00,71.995,72.045,71.886,72.045,22400000.0
2006-06-09 14:31:00,72.083,72.096,72.062,72.062,20800000.0
2006-06-09 14:32:00,72.021,72.042,72.008,72.042,8000000.0
2006-06-09 14:33:00,72.089,72.119,72.089,72.117,24000000.0
2006-06-09 14:34:00,72.136,72.187,72.12,72.187,12800000.0
2006-06-09 14:35:00,72.196,72.196,72.164,72.164,14400000.0
2006-06-09 14:36:00,72.143,72.143,72.135,72.136,11200000.0
2006-06-09 14:37:00,72.118,72.118,72.07,72.07,11200000.0
2006-06-09 14:38:00,72.056,72.07,72.036,72.036,55400000.0
2006-06-09 14:39:00,72.056,72.071,72.054,72.071,12800000.0
2006-06-09 14:40:00,72.075,72.087,72.067,72.081,14400000.0
2006-06-09 14:41:00,72.076,72.078,72.054,72.059,56000000.0
2006-06-09 14:42:00,72.029,72.029,72.011,72.011,12800000.0
2006-06-09 14:43:00,72.02,72.02,71.994,72.006,25600000.0
2006-06-09 14:44:00,72.001,72.023,72.001,72.021,12800000.0
2006-06-09 14:45:00,72.01,72.01,71.996,72.005,11200000.0
2006-06-09 14:46:00,72.027,72.032,72.017,72.017,11200000.0
2006-06-09 14:47:00,71.996,72.013,71.987,72.013,16000000.0
2006-06-09 14:48:00,72.015,72.02,72.008,72.013,19200000.0
2006-06-09 14:49:00,71.997,71.997,71.98,71.981,32000000.0
2006-06-09 14:50:00,71.985,72.017,71.985,72.017,28800000.0
2006-06-09 14:51:00,72.037,72.049,72.037,72.049,32000000.0
2006-06-09 14:52:00,72.058,72.064,72.048,72.048,12200000.0
2006-06-09 14:53:00,72.045,72.049,72.042,72.048,17600000.0
2006-06-09 14:54:00,72.052,72.055,72.043,72.046,12800000.0
2006-06-09 14:55:00,72.048,72.057,72.04,72.057,16000000.0
2006-06-09 14:56:00,72.071,72.098,72.025,72.025,12200000.0
2006-06-09 14:57:00,71.995,72.001,71.98,71.98,12800000.0
2006-06-09 14:58:00,71.98,71.994,71.976,71.98,17000000.0
2006-06-09 14:59:00,71.981,71.981,71.963,71.975,16000000.0
2006-06-09 15:00:00,71.989,72.002,71.987,72.002,14400000.0
2006-06-09 15:01:00,72.017,72.018,72.002,72.012,12800000.0
2006-06-09 15:02:00,72.022,72.022,71.986,72.014,27200000.0
2006-06-09 15:03:00,71.997,72.02,71.997,72.016,12800000.0
2006-06-09 15:04:00,71.995,71.995,71.969,71.969,11200000.0
2006-06-09 15:05:00,71.965,71.978,71.965,71.978,11200000.0
2006-06-09 15:06:00,72.0,72.005,71.989,71.989,11200000.0
2006-06-09 15:07:00,71.985,71.985,71.949,71.949,25000000.0
2006-06-09 15:08:00,71.956,71.961,71.956,71.959,11200000.0
2006-06-09 15:09:00,71.946,71.96,71.944,71.953,16000000.0
2006-06-09 15:10:00,71.961,71.961,71.947,71.955,12800000.0
2006-06-09 15:11:00,71.966,71.978,71.965,71.971,32000000.0
2006-06-09 15:12:00,71.964,71.964,71.954,71.964,12200000.0
2006-06-09 15:13:00,71.958,71.966,71.958,71.966,44800000.0
2006-06-09 15:14:00,71.966,71.966,71.949,71.95,34600000.0
2006-06-09 15:15:00,71.941,71.945,71.937,71.937,22400000.0
2006-06-09 15:16:00,71.934,71.948,71.932,71.936,36800000.0
2006-06-09 15:17:00,71.912,71.921,71.904,71.918,22400000.0
2006-06-09 15:18:00,71.92,71.92,71.91,71.912,22400000.0
2006-06-09 15:19:00,71.936,71.968,71.936,71.95,16000000.0
2006-06-09 15:20:00,71.952,71.956,71.942,71.956,24400000.0
2006-06-09 15:21:00,71.95,71.95,71.891,71.903,14400000.0
2006-06-09 15:22:00,71.901,71.909,71.897,71.9,12800000.0
2006-06-09 15:23:00,71.887,71.887,71.825,71.825,48000000.0
2006-06-09 15:24:00,71.81,71.81,71.803,71.804,25600000.0
2006-06-09 15:25:00,71.81,71.837,71.81,71.82,27200000.0
2006-06-09 15:26:00,71.807,71.825,71.807,71.823,39400000.0
2006-06-09 15:27:00,71.833,71.838,71.832,71.837,28800000.0
2006-06-09 15:28:00,71.829,71.829,71.799,71.825,70400000.0
2006-06-09 15:29:00,71.836,71.858,71.759,71.844,46400000.0
2006-06-09 15:30:00,71.733,71.872,71.721,71.783,116000000.0
2006-06-09 15:31:00,71.899,71.899,71.86,71.86,60200000.0
2006-06-09 15:32:00,71.853,71.853,71.85,71.851,30400000.0
2006-06-09 15:33:00,71.848,71.857,71.847,71.847,30400000.0
2006-06-09 15:34:00,71.857,71.876,71.85,71.868,22400000.0
2006-06-09 15:35:00,71.881,71.895,71.879,71.887,33600000.0
2006-06-09 15:36:00,71.887,71.909,71.885,71.909,32000000.0
2006-06-09 15:37:00,71.913,71.932,71.913,71.932,30400000.0
2006-06-09 15:38:00,71.919,71.919,71.902,71.902,58600000.0
2006-06-09 15:40:00,71.914,71.918,71.907,71.912,35200000.0
2006-06-09 15:41:00,71.909,71.909,71.9,71.903,25600000.0
2006-06-09 15:42:00,71.895,71.895,71.883,71.883,43200000.0
2006-06-09 15:43:00,71.885,71.898,71.873,71.873,27200000.0
2006-06-09 15:44:00,71.865,71.879,71.863,71.863,12800000.0
2006-06-09 15:45:00,71.867,71.874,71.855,71.874,16000000.0
2006-06-09 15:46:00,71.881,71.896,71.881,71.894,14400000.0
2006-06-09 15:47:00,71.902,71.902,71.89,71.896,30400000.0
2006-06-09 15:48:00,71.893,71.893,71.884,71.884,27200000.0
2006-06-09 15:49:00,71.883,71.887,71.868,71.873,11200000.0
2006-06-09 15:52:00,71.876,71.876,71.866,71.866,20800000.0
2006-06-09 15:53:00,71.864,71.864,71.845,71.863,24000000.0
2006-06-09 15:54:00,71.843,71.846,71.837,71.84,28800000.0
2006-06-09 15:55:00,71.843,71.846,71.835,71.846,24000000.0
2006-06-09 15:56:00,71.845,71.848,71.836,71.839,50600000.0
2006-06-09 15:57:00,71.813,71.842,71.809,71.842,12800000.0
2006-06-09 15:58:00,71.855,71.866,71.847,71.847,19200000.0
2006-06-09 15:59:00,71.865,71.89,71.862,71.862,36800000.0
2006-06-09 16:00:00,71.878,71.908,71.878,71.904,51200000.0
2006-06-09 16:01:00,71.905,71.937,71.905,71.937,41000000.0
2006-06-09 16:02:00,71.936,71.971,71.936,71.971,10600000.0
2006-06-09 16:03:00,71.985,71.985,71.953,71.953,64000000.0
2006-06-09 16:04:00,71.928,71.94,71.919,71.919,44800000.0
2006-06-09 16:05:00,71.91,71.918,71.907,71.915,48000000.0
2006-06-09 16:06:00,71.912,71.923,71.912,71.917,34600000.0
2006-06-09 16:07:00,71.935,71.935,71.907,71.929,32000000.0
2006-06-09 16:08:00,71.933,71.948,71.922,71.922,44800000.0
2006-06-09 16:09:00,71.922,71.922,71.893,71.897,44800000.0
2006-06-09 16:10:00,71.89,71.891,71.872,71.872,41600000.0
2006-06-09 16:11:00,71.864,71.885,71.864,71.873,14400000.0
2006-06-09 16:12:00,71.872,71.876,71.868,71.868,56000000.0
2006-06-09 16:13:00,71.872,71.872,71.858,71.868,11200000.0
2006-06-09 16:14:00,71.853,71.855,71.836,71.84,47800000.0
2006-06-09 16:15:00,71.849,71.851,71.84,71.851,59200000.0
2006-06-09 16:16:00,71.835,71.842,71.821,71.842,17600000.0
2006-06-09 16:17:00,71.85,71.875,71.85,71.875,38400000.0
2006-06-09 16:18:00,71.871,71.871,71.864,71.864,11200000.0
2006-06-09 16:19:00,71.847,71.847,71.826,71.836,21800000.0
2006-06-09 16:20:00,71.866,71.873,71.856,71.862,11200000.0
2006-06-09 16:21:00,71.87,71.875,71.855,71.875,27200000.0
2006-06-09 16:22:00,71.872,71.872,71.863,71.872,41600000.0
2006-06-09 16:23:00,71.873,71.873,71.859,71.862,43200000.0
2006-06-09 16:25:00,71.859,71.879,71.852,71.879,33600000.0
2006-06-09 16:26:00,71.888,71.911,71.887,71.911,17600000.0
2006-06-09 16:27:00,71.914,71.921,71.909,71.921,35200000.0
2006-06-09 16:28:00,71.926,71.926,71.876,71.889,27200000.0
2006-06-09 16:29:00,71.875,71.892,71.87,71.87,11200000.0
2006-06-09 16:30:00,71.867,71.873,71.85,71.85,11200000.0
2006-06-09 16:31:00,71.877,71.884,71.873,71.874,41600000.0
2006-06-09 16:32:00,71.869,71.884,71.869,71.882,12800000.0
2006-06-09 16:33:00,71.866,71.866,71.848,71.848,26600000.0
2006-06-09 16:34:00,71.852,71.865,71.849,71.861,35200000.0
2006-06-09 16:35:00,71.866,71.866,71.844,71.851,52800000.0
2006-06-09 16:37:00,71.864,71.877,71.864,71.87,41600000.0
2006-06-09 16:38:00,71.87,71.872,71.855,71.872,39400000.0
2006-06-09 16:39:00,71.857,71.867,71.857,71.867,35200000.0
2006-06-09 16:40:00,71.873,71.885,71.865,71.878,56000000.0
2006-06-09 16:41:00,71.88,71.899,71.875,71.899,73600000.0
2006-06-09 16:42:00,71.919,71.919,71.899,71.913,54400000.0
2006-06-09 16:43:00,71.881,71.9,71.881,71.887,17600000.0
2006-06-09 16:44:00,71.903,71.923,71.903,71.923,11200000.0
2006-06-09 16:45:00,71.916,71.97,71.916,71.953,57600000.0
2006-06-09 16:46:00,71.976,71.979,71.961,71.961,11200000.0
2006-06-09 16:47:00,71.962,71.971,71.955,71.969,70400000.0
2006-06-09 16:48:00,71.959,71.974,71.959,71.974,51600000.0
2006-06-09 16:49:00,71.989,72.038,71.989,72.038,36800000.0
2006-06-09 16:50:00,72.045,72.081,72.045,72.074,74600000.0
2006-06-09 16:51:00,72.075,72.076,72.067,72.07,32000000.0
2006-06-09 16:52:00,72.076,72.08,72.071,72.074,46400000.0
2006-06-09 16:53:00,72.077,72.077,72.053,72.053,30400000.0
2006-06-09 16:54:00,72.057,72.061,72.052,72.06,11200000.0
2006-06-09 16:55:00,72.061,72.08,72.061,72.08,27200000.0
2006-06-09 16:56:00,72.063,72.067,72.053,72.067,36200000.0
2006-06-09 16:57:00,72.057,72.057,72.028,72.028,19200000.0
2006-06-09 16:58:00,72.01,72.018,72.008,72.012,12800000.0
2006-06-09 16:59:00,72.015,72.033,72.008,72.008,51200000.0
2006-06-09 17:00:00,72.034,72.064,72.034,72.061,49600000.0
2006-06-09 17:01:00,72.08,72.086,72.074,72.078,39400000.0
2006-06-09 17:02:00,72.084,72.084,72.075,72.078,33600000.0
2006-06-09 17:03:00,72.08,72.081,72.066,72.074,44800000.0
2006-06-09 17:04:00,72.085,72.09,72.079,72.082,41000000.0
2006-06-09 17:05:00,72.094,72.106,72.091,72.099,54400000.0
2006-06-09 17:06:00,72.146,72.15,72.125,72.125,58600000.0
2006-06-09 17:07:00,72.127,72.127,72.049,72.049,35200000.0
2006-06-09 17:08:00,72.063,72.086,72.063,72.067,68800000.0
2006-06-09 17:09:00,72.068,72.08,72.061,72.078,59200000.0
2006-06-09 17:10:00,72.077,72.077,72.053,72.053,25000000.0
2006-06-09 17:11:00,72.047,72.063,72.047,72.063,38400000.0
2006-06-09 17:12:00,72.063,72.071,72.062,72.068,25600000.0
2006-06-09 17:13:00,72.062,72.075,72.062,72.073,28800000.0
2006-06-09 17:14:00,72.075,72.075,72.042,72.042,22400000.0
2006-06-09 17:15:00,72.031,72.05,72.031,72.05,19200000.0
2006-06-09 17:16:00,72.047,72.047,72.031,72.033,17000000.0
2006-06-09 17:17:00,72.039,72.062,72.039,72.053,38400000.0
2006-06-09 17:18:00,72.046,72.059,72.046,72.056,57600000.0
2006-06-09 17:19:00,72.054,72.066,72.054,72.066,23400000.0
2006-06-09 17:20:00,72.055,72.071,72.055,72.07,16000000.0
2006-06-09 17:21:00,72.085,72.085,72.043,72.043,28800000.0
2006-06-09 17:22:00,72.018,72.062,72.004,72.004,19200000.0
2006-06-09 17:23:00,71.983,71.989,71.975,71.989,11200000.0
2006-06-09 17:24:00,71.984,71.984,71.956,71.971,12800000.0
2006-06-09 17:25:00,71.978,71.999,71.978,71.999,17600000.0
2006-06-09 17:26:00,71.999,72.022,71.991,72.022,12800000.0
2006-06-09 17:27:00,72.013,72.015,71.992,72.015,46400000.0
2006-06-09 17:28:00,72.007,72.023,72.006,72.023,12200000.0
2006-06-09 17:29:00,72.037,72.037,72.019,72.02,27200000.0
2006-06-09 17:30:00,72.006,72.011,71.992,71.994,17600000.0
2006-06-09 17:31:00,71.99,71.996,71.983,71.984,88000000.0
2006-06-09 17:32:00,71.993,72.016,71.993,72.016,52200000.0
2006-06-09 17:33:00,72.04,72.062,72.04,72.062,36800000.0
2006-06-09 17:34:00,72.057,72.093,72.057,72.093,63400000.0
2006-06-09 17:36:00,72.054,72.059,72.021,72.021,33600000.0
2006-06-09 17:37:00,72.055,72.103,72.055,72.102,16000000.0
2006-06-09 17:38:00,72.106,72.115,72.102,72.105,35200000.0
2006-06-09 17:39:00,72.116,72.116,72.108,72.111,16000000.0
2006-06-09 17:40:00,72.1,72.1,72.063,72.068,75200000.0
2006-06-09 17:41:00,72.062,72.091,72.062,72.083,12800000.0
2006-06-09 17:42:00,72.094,72.094,72.083,72.086,8000000.0
2006-06-09 17:43:00,72.081,72.089,72.076,72.088,17600000.0
2006-06-09 17:44:00,72.091,72.095,72.086,72.087,30400000.0
2006-06-09 17:45:00,72.086,72.1,72.086,72.096,30400000.0
2006-06-09 17:46:00,72.1,72.1,72.09,72.09,41600000.0
2006-06-09 17:47:00,72.095,72.113,72.095,72.11,57600000.0
2006-06-09 17:48:00,72.12,72.171,72.12,72.171,58000000.0
2006-06-09 17:49:00,72.169,72.169,72.135,72.135,46400000.0
2006-06-09 17:50:00,72.114,72.121,72.113,72.113,8000000.0
2006-06-09 17:51:00,72.117,72.122,72.114,72.12,49600000.0
2006-06-09 17:52:00,72.123,72.124,72.116,72.118,43600000.0
2006-06-09 17:53:00,72.113,72.113,72.1,72.111,33600000.0
2006-06-09 17:54:00,72.102,72.102,72.092,72.094,38400000.0
2006-06-09 17:55:00,72.099,72.107,72.092,72.107,40000000.0
2006-06-09 17:56:00,72.103,72.108,72.101,72.103,44800000.0
2006-06-09 17:57:00,72.1,72.103,72.093,72.1,36800000.0
2006-06-09 17:58:00,72.1,72.1,72.082,72.082,17600000.0
2006-06-09 17:59:00,72.079,72.094,72.079,72.093,62400000.0
2006-06-09 18:00:00,72.093,72.112,72.093,72.105,51200000.0
2006-06-09 18:01:00,72.121,72.127,72.12,72.126,32000000.0
2006-06-09 18:02:00,72.133,72.157,72.133,72.157,23400000.0
2006-06-09 18:03:00,72.16,72.165,72.155,72.155,36200000.0
2006-06-09 18:04:00,72.146,72.147,72.141,72.141,33600000.0
2006-06-09 18:05:00,72.142,72.15,72.142,72.147,12800000.0
2006-06-09 18:06:00,72.148,72.155,72.136,72.155,30400000.0
2006-06-09 18:07:00,72.153,72.155,72.143,72.155,11200000.0
2006-06-09 18:08:00,72.15,72.157,72.144,72.149,84600000.0
2006-06-09 18:09:00,72.155,72.155,72.144,72.149,33600000.0
2006-06-09 18:11:00,72.147,72.149,72.138,72.145,12800000.0
2006-06-09 18:12:00,72.142,72.148,72.142,72.147,12200000.0
2006-06-09 18:13:00,72.155,72.166,72.155,72.161,27200000.0
2006-06-09 18:14:00,72.162,72.162,72.152,72.152,19200000.0
2006-06-09 18:15:00,72.158,72.161,72.155,72.161,30400000.0
2006-06-09 18:17:00,72.159,72.167,72.156,72.166,43200000.0
2006-06-09 18:19:00,72.16,72.16,72.133,72.133,45800000.0
2006-06-09 18:20:00,72.136,72.144,72.132,72.144,42600000.0
2006-06-09 18:21:00,72.141,72.161,72.141,72.154,12800000.0
2006-06-09 18:23:00,72.167,72.175,72.161,72.173,46400000.0
2006-06-09 18:24:00,72.172,72.172,72.159,72.165,52200000.0
2006-06-09 18:25:00,72.159,72.16,72.144,72.152,33600000.0
2006-06-09 18:26:00,72.145,72.162,72.145,72.149,12800000.0
2006-06-09 18:28:00,72.161,72.166,72.159,72.163,12800000.0
2006-06-09 18:30:00,72.166,72.168,72.144,72.144,36800000.0
2006-06-09 18:32:00,72.144,72.149,72.142,72.147,69800000.0
2006-06-09 18:33:00,72.152,72.152,72.133,72.133,32000000.0
2006-06-09 18:34:00,72.131,72.157,72.131,72.157,19200000.0
2006-06-09 18:35:00,72.163,72.179,72.163,72.175,43200000.0
2006-06-09 18:36:00,72.188,72.188,72.176,72.188,8000000.0
2006-06-09 18:37:00,72.174,72.195,72.173,72.195,36800000.0
2006-06-09 18:38:00,72.188,72.196,72.187,72.194,49000000.0
2006-06-09 18:40:00,72.191,72.193,72.184,72.193,65600000.0
2006-06-09 18:41:00,72.196,72.205,72.192,72.192,72400000.0
2006-06-09 18:43:00,72.19,72.194,72.19,72.194,49600000.0
2006-06-09 18:51:00,72.195,72.195,72.181,72.19,12800000.0
2006-06-09 18:52:00,72.18,72.189,72.18,72.18,19200000.0
2006-06-09 18:53:00,72.18,72.181,72.17,72.177,30400000.0
2006-06-09 18:56:00,72.199,72.204,72.194,72.202,16000000.0
2006-06-09 18:57:00,72.208,72.237,72.204,72.237,19200000.0
2006-06-09 18:58:00,72.25,72.255,72.238,72.238,32000000.0
2006-06-09 18:59:00,72.232,72.232,72.219,72.219,32000000.0
2006-06-09 19:01:00,72.215,72.218,72.209,72.209,11200000.0
2006-06-09 19:03:00,72.192,72.207,72.192,72.207,14400000.0
2006-06-09 19:04:00,72.214,72.229,72.212,72.229,14400000.0
2006-06-09 19:05:00,72.231,72.233,72.222,72.228,17000000.0
2006-06-09 19:06:00,72.215,72.22,72.208,72.218,56000000.0
2006-06-09 19:07:00,72.231,72.236,72.227,72.235,35200000.0
2006-06-09 19:08:00,72.232,72.25,72.227,72.25,22400000.0
2006-06-09 19:09:00,72.236,72.241,72.213,72.213,12800000.0
2006-06-09 19:10:00,72.223,72.224,72.216,72.217,17600000.0
2006-06-09 19:11:00,72.216,72.218,72.21,72.216,17600000.0
2006-06-09 19:12:00,72.208,72.213,72.208,72.213,24000000.0
2006-06-09 19:14:00,72.214,72.214,72.202,72.204,12800000.0
2006-06-09 19:15:00,72.201,72.201,72.181,72.192,16000000.0
2006-06-09 19:16:00,72.213,72.216,72.194,72.206,12800000.0
2006-06-09 19:17:00,72.212,72.216,72.207,72.216,14400000.0
2006-06-09 19:18:00,72.224,72.225,72.206,72.206,32000000.0
2006-06-09 19:20:00,72.211,72.216,72.201,72.216,14400000.0
2006-06-09 19:21:00,72.211,72.217,72.208,72.209,17600000.0
2006-06-09 19:22:00,72.209,72.215,72.202,72.215,14400000.0
2006-06-09 19:24:00,72.211,72.213,72.199,72.199,48000000.0
2006-06-09 19:28:00,72.197,72.203,72.187,72.197,12800000.0
2006-06-09 19:31:00,72.196,72.196,72.187,72.194,11200000.0
2006-06-09 19:32:00,72.193,72.194,72.187,72.187,11200000.0
2006-06-09 19:33:00,72.201,72.212,72.201,72.211,12800000.0
2006-06-09 19:34:00,72.206,72.212,72.201,72.202,12800000.0
2006-06-09 19:35:00,72.192,72.195,72.182,72.184,17600000.0
2006-06-09 19:36:00,72.185,72.189,72.181,72.188,15400000.0
2006-06-09 19:37:00,72.175,72.185,72.175,72.185,11200000.0
2006-06-09 19:39:00,72.18,72.19,72.177,72.19,12800000.0
2006-06-09 19:40:00,72.178,72.192,72.178,72.189,11200000.0
2006-06-09 19:41:00,72.183,72.19,72.182,72.19,11200000.0
2006-06-09 19:43:00,72.184,72.197,72.184,72.197,11200000.0
2006-06-09 19:46:00,72.191,72.2,72.191,72.2,8000000.0
2006-06-09 19:47:00,72.204,72.211,72.204,72.208,9600000.0
2006-06-09 19:49:00,72.208,72.215,72.208,72.215,30400000.0
2006-06-09 19:50:00,72.213,72.216,72.212,72.214,12800000.0
2006-06-09 19:51:00,72.207,72.216,72.205,72.215,12800000.0
2006-06-09 19:52:00,72.205,72.218,72.199,72.206,16000000.0
2006-06-09 19:54:00,72.21,72.216,72.21,72.21,12800000.0
2006-06-09 19:55:00,72.206,72.206,72.198,72.203,11200000.0
2006-06-09 19:56:00,72.195,72.206,72.19,72.204,16000000.0
2006-06-09 19:58:00,72.213,72.213,72.204,72.205,11200000.0
2006-06-09 20:01:00,72.2,72.2,72.191,72.191,12800000.0
2006-06-09 20:02:00,72.193,72.203,72.191,72.203,17600000.0
2006-06-09 20:03:00,72.23,72.234,72.221,72.234,16000000.0
2006-06-09 20:04:00,72.226,72.234,72.223,72.228,30400000.0
2006-06-09 20:05:00,72.221,72.221,72.197,72.197,12800000.0
2006-06-09 20:06:00,72.196,72.201,72.193,72.201,11200000.0
2006-06-09 20:07:00,72.205,72.207,72.2,72.2,17600000.0
2006-06-09 20:08:00,72.195,72.195,72.17,72.172,38400000.0
2006-06-09 20:09:00,72.147,72.155,72.144,72.145,11200000.0
2006-06-09 20:10:00,72.133,72.151,72.133,72.144,14400000.0
2006-06-09 20:11:00,72.136,72.136,72.1,72.1,11200000.0
2006-06-09 20:12:00,72.098,72.109,72.098,72.102,11200000.0
2006-06-09 20:13:00,72.089,72.089,72.064,72.064,10600000.0
2006-06-09 20:14:00,72.035,72.045,71.979,72.043,14400000.0
2006-06-09 20:15:00,72.056,72.066,72.053,72.066,11200000.0
2006-06-09 20:16:00,72.066,72.066,72.053,72.062,28800000.0
2006-06-09 20:18:00,72.057,72.065,72.051,72.065,11200000.0
2006-06-09 20:19:00,72.063,72.063,72.057,72.057,11200000.0
2006-06-09 20:21:00,72.062,72.069,72.057,72.069,12800000.0
2006-06-09 20:22:00,72.08,72.092,72.08,72.083,13800000.0
2006-06-09 20:23:00,72.083,72.09,72.081,72.086,12800000.0
2006-06-09 20:24:00,72.088,72.09,72.083,72.083,16000000.0
2006-06-09 20:25:00,72.072,72.089,72.072,72.088,11200000.0
2006-06-09 20:27:00,72.083,72.084,72.066,72.066,16000000.0
2006-06-09 20:28:00,72.065,72.067,72.057,72.067,11200000.0
2006-06-09 20:29:00,72.074,72.083,72.072,72.077,12800000.0
2006-06-09 20:30:00,72.078,72.084,72.074,72.081,27200000.0
2006-06-09 20:31:00,72.076,72.077,72.068,72.073,11200000.0
2006-06-09 20:32:00,72.068,72.068,72.065,72.065,2600000.0
2006-06-09 20:35:00,72.065,72.071,72.063,72.069,11200000.0
2006-06-09 20:36:00,72.069,72.076,72.062,72.073,15400000.0
2006-06-09 20:39:00,72.079,72.079,72.069,72.071,11200000.0
2006-06-09 20:41:00,72.069,72.073,72.067,72.067,13800000.0
2006-06-09 20:42:00,72.063,72.071,72.063,72.071,11200000.0
2006-06-09 20:44:00,72.075,72.079,72.075,72.075,6400000.0
2006-06-09 20:45:00,72.072,72.074,72.037,72.037,12800000.0
2006-06-09 20:46:00,72.036,72.078,72.036,72.075,14400000.0
2006-06-09 20:47:00,72.081,72.081,72.069,72.071,12800000.0
2006-06-09 20:48:00,72.045,72.049,72.041,72.049,17600000.0
2006-06-09 20:49:00,72.053,72.053,72.042,72.042,8000000.0
2006-06-09 20:50:00,72.048,72.048,72.036,72.043,14400000.0
2006-06-09 20:51:00,72.034,72.034,72.025,72.025,28800000.0
2006-06-09 20:52:00,72.021,72.029,72.018,72.026,11200000.0
2006-06-09 20:54:00,72.033,72.041,72.033,72.035,14400000.0
2006-06-09 20:56:00,72.042,72.042,72.03,72.031,8000000.0
2006-06-09 20:57:00,72.028,72.034,72.028,72.032,12200000.0
2006-06-09 20:58:00,72.022,72.024,72.014,72.017,11200000.0
2006-06-09 20:59:00,72.015,72.018,72.014,72.018,11200000.0
2006-06-09 21:00:00,72.022,72.026,72.016,72.026,17600000.0
2006-06-09 21:01:00,72.021,72.024,72.015,72.018,11200000.0
2006-06-09 21:03:00,72.02,72.026,72.019,72.021,11200000.0
2006-06-09 21:07:00,72.023,72.024,72.012,72.024,14400000.0
2006-06-09 21:10:00,72.022,72.023,72.017,72.022,11200000.0
2006-06-09 21:12:00,72.024,72.024,72.02,72.023,12800000.0
2006-06-09 21:14:00,72.019,72.019,72.006,72.012,12800000.0
2006-06-09 21:16:00,72.018,72.021,72.018,72.019,9600000.0
2006-06-09 21:18:00,72.026,72.026,71.935,72.02,12800000.0
2006-06-09 21:19:00,72.021,72.026,72.012,72.026,17600000.0
2006-06-09 21:20:00,72.007,72.032,72.007,72.02,14400000.0
2006-06-09 21:21:00,72.018,72.019,72.014,72.018,11200000.0
2006-06-09 21:25:00,72.016,72.017,72.009,72.01,11200000.0
2006-06-09 21:26:00,72.015,72.02,72.013,72.02,11200000.0
2006-06-09 21:27:00,72.029,72.03,72.028,72.03,6400000.0
2006-06-09 21:28:00,72.036,72.043,72.025,72.034,11200000.0
2006-06-09 21:29:00,72.018,72.029,72.017,72.019,11200000.0
2006-06-09 21:31:00,72.012,72.02,72.012,72.02,11200000.0
2006-06-09 21:32:00,72.023,72.026,72.012,72.026,14400000.0
2006-06-09 21:33:00,72.007,72.018,72.007,72.017,11200000.0
2006-06-09 21:34:00,72.002,72.014,72.002,72.008,17600000.0
2006-06-09 21:45:00,72.005,72.011,72.004,72.01,17600000.0
2006-06-09 21:46:00,72.015,72.015,72.002,72.007,14400000.0
2006-06-09 21:47:00,72.003,72.013,72.001,72.013,11200000.0
2006-06-09 21:48:00,72.017,72.023,72.006,72.018,16000000.0
2006-06-09 21:49:00,72.013,72.021,72.013,72.02,11200000.0
2006-06-09 21:51:00,72.021,72.025,72.017,72.017,17000000.0
2006-06-09 21:52:00,72.03,72.035,72.024,72.027,9000000.0
2006-06-09 21:53:00,72.034,72.034,72.027,72.03,11200000.0
2006-06-09 21:54:00,72.031,72.031,72.024,72.027,11200000.0
2006-06-09 21:55:00,72.032,72.032,72.021,72.021,11200000.0
2006-06-09 21:56:00,72.025,72.033,72.025,72.027,12800000.0
2006-06-09 21:57:00,72.036,72.041,72.032,72.032,17600000.0
2006-06-09 21:58:00,72.032,72.041,72.032,72.04,17600000.0
2006-06-09 21:59:00,72.043,72.043,72.031,72.032,12800000.0
2006-06-09 22:00:00,72.039,72.042,72.033,72.033,17600000.0
2006-06-09 22:01:00,72.037,72.038,72.029,72.038,11200000.0
2006-06-09 22:02:00,72.043,72.049,72.039,72.049,16000000.0
2006-06-09 22:03:00,72.044,72.045,72.041,72.045,17600000.0
2006-06-09 22:04:00,72.049,72.052,72.046,72.048,16000000.0
2006-06-09 22:05:00,72.047,72.056,72.047,72.048,11200000.0
2006-06-09 22:07:00,72.051,72.055,72.047,72.055,16000000.0
2006-06-09 22:08:00,72.053,72.063,72.043,72.063,16000000.0
2006-06-09 22:09:00,72.048,72.059,72.046,72.059,12800000.0
2006-06-09 22:12:00,72.066,72.07,72.064,72.067,12800000.0
2006-06-09 22:17:00,72.059,72.064,72.056,72.056,12800000.0
2006-06-09 22:19:00,72.055,72.055,72.041,72.041,14400000.0
2006-06-09 22:24:00,72.045,72.051,72.045,72.051,11200000.0
2006-06-09 22:25:00,72.061,72.064,72.055,72.055,9600000.0
2006-06-09 22:26:00,72.051,72.068,72.051,72.068,17600000.0
2006-06-09 22:27:00,72.07,72.07,72.06,72.06,12800000.0
2006-06-09 22:28:00,72.067,72.067,72.052,72.052,12800000.0
2006-06-09 22:32:00,72.055,72.062,71.999,72.059,11200000.0
2006-06-09 22:33:00,72.054,72.054,72.039,72.047,11200000.0
2006-06-09 22:34:00,72.054,72.057,72.037,72.037,11200000.0
2006-06-09 22:35:00,72.05,72.061,72.05,72.058,12800000.0
2006-06-09 22:36:00,72.063,72.068,72.055,72.062,17600000.0
2006-06-09 22:37:00,72.056,72.056,72.047,72.048,25600000.0
2006-06-09 22:38:00,72.058,72.058,72.045,72.057,17600000.0
2006-06-09 22:39:00,72.048,72.058,72.048,72.058,12800000.0
2006-06-09 22:40:00,72.052,72.065,72.052,72.065,11200000.0
2006-06-09 22:41:00,72.062,72.062,72.051,72.062,11200000.0
2006-06-09 22:43:00,72.055,72.067,72.054,72.058,16000000.0
2006-06-09 22:44:00,72.057,72.062,72.054,72.056,12800000.0
2006-06-09 22:46:00,72.058,72.065,72.052,72.065,11200000.0
2006-06-09 22:47:00,72.043,72.049,72.038,72.038,17000000.0
2006-06-09 22:49:00,72.036,72.037,72.033,72.037,12800000.0
2006-06-09 22:50:00,72.045,72.046,72.034,72.038,11200000.0
2006-06-09 22:51:00,72.042,72.046,72.035,72.035,11200000.0
2006-06-09 22:52:00,72.024,72.037,72.024,72.037,11200000.0
2006-06-09 22:53:00,72.036,72.039,72.03,72.03,11200000.0
2006-06-09 22:54:00,72.026,72.026,72.013,72.021,11200000.0
2006-06-09 22:55:00,72.011,72.014,72.006,72.014,12800000.0
2006-06-09 22:56:00,72.01,72.018,72.008,72.018,17600000.0
2006-06-09 22:58:00,72.023,72.023,72.022,72.022,3600000.0
2006-06-11 23:35:00,72.031,72.079,72.031,72.079,16000000.0
2006-06-11 23:36:00,72.085,72.085,72.076,72.076,12800000.0
2006-06-11 23:39:00,72.089,72.089,72.076,72.078,11200000.0
2006-06-11 23:41:00,72.082,72.088,72.082,72.088,12800000.0
2006-06-11 23:44:00,72.096,72.1,72.096,72.096,16000000.0
2006-06-11 23:47:00,72.102,72.11,72.101,72.102,12200000.0
2006-06-11 23:48:00,72.095,72.101,72.036,72.099,8000000.0
2006-06-11 23:53:00,72.095,72.101,72.095,72.098,11600000.0
2006-06-11 23:54:00,72.087,72.092,72.066,72.087,14400000.0
2006-06-12 00:00:00,72.093,72.097,72.092,72.095,9600000.0
2006-06-12 00:01:00,72.098,72.108,72.098,72.108,12800000.0
2006-06-12 00:05:00,72.105,72.116,72.098,72.105,11200000.0
2006-06-12 00:06:00,72.122,72.123,72.113,72.117,11200000.0
2006-06-12 00:09:00,72.117,72.12,72.104,72.114,11200000.0
2006-06-12 00:10:00,72.118,72.146,72.118,72.123,12800000.0
2006-06-12 00:11:00,72.121,72.121,72.11,72.115,12800000.0
2006-06-12 00:13:00,72.121,72.128,72.121,72.127,11200000.0
2006-06-12 00:14:00,72.131,72.132,72.123,72.13,13800000.0
2006-06-12 00:17:00,72.139,72.139,72.124,72.125,15400000.0
2006-06-12 00:18:00,72.126,72.134,72.126,72.133,9600000.0
2006-06-12 00:19:00,72.106,72.106,72.091,72.093,12800000.0
2006-06-12 00:21:00,72.093,72.1,72.087,72.1,12200000.0
2006-06-12 00:22:00,72.097,72.12,72.097,72.106,17600000.0
2006-06-12 00:23:00,72.113,72.116,72.093,72.093,12800000.0
2006-06-12 00:24:00,72.064,72.1,72.06,72.1,14400000.0
2006-06-12 00:25:00,72.11,72.11,72.099,72.099,11200000.0
2006-06-12 00:26:00,72.1,72.1,72.094,72.096,12800000.0
2006-06-12 00:27:00,72.092,72.1,72.092,72.092,12800000.0
2006-06-12 00:28:00,72.079,72.085,72.079,72.084,32000000.0
2006-06-12 00:29:00,72.098,72.104,72.098,72.1,8000000.0
2006-06-12 00:30:00,72.109,72.109,72.1,72.104,8000000.0
2006-06-12 00:34:00,72.101,72.101,72.093,72.1,19200000.0
2006-06-12 00:35:00,72.101,72.109,72.098,72.098,12800000.0
2006-06-12 00:37:00,72.1,72.1,72.091,72.099,13200000.0
2006-06-12 00:39:00,72.068,72.068,72.038,72.055,17600000.0
2006-06-12 00:40:00,72.062,72.092,72.062,72.092,8000000.0
2006-06-12 00:41:00,72.098,72.098,72.082,72.088,16000000.0
2006-06-12 00:42:00,72.071,72.091,72.071,72.091,12800000.0
2006-06-12 00:45:00,72.098,72.122,72.098,72.119,12800000.0
2006-06-12 00:46:00,72.125,72.134,72.125,72.127,14400000.0
2006-06-12 00:47:00,72.123,72.129,72.117,72.121,12800000.0
2006-06-12 00:49:00,72.116,72.116,72.081,72.081,11200000.0
2006-06-12 00:50:00,72.085,72.105,72.085,72.105,12800000.0
2006-06-12 00:51:00,72.124,72.13,72.107,72.13,11200000.0
2006-06-12 00:53:00,72.123,72.131,72.123,72.124,11200000.0
2006-06-12 00:54:00,72.115,72.124,72.115,72.118,17600000.0
2006-06-12 00:55:00,72.116,72.124,72.116,72.12,12800000.0
2006-06-12 00:57:00,72.123,72.127,72.121,72.122,12800000.0
2006-06-12 01:00:00,72.12,72.131,72.117,72.131,16000000.0
2006-06-12 01:02:00,72.133,72.149,72.133,72.147,8000000.0
2006-06-12 01:03:00,72.146,72.168,72.146,72.148,11200000.0
2006-06-12 01:04:00,72.144,72.144,72.131,72.135,12800000.0
2006-06-12 01:06:00,72.137,72.143,72.078,72.141,12800000.0
2006-06-12 01:07:00,72.151,72.173,72.151,72.173,12800000.0
2006-06-12 01:08:00,72.17,72.17,72.158,72.158,16000000.0
2006-06-12 01:09:00,72.167,72.17,72.162,72.166,17600000.0
2006-06-12 01:10:00,72.16,72.161,72.151,72.156,16000000.0
2006-06-12 01:11:00,72.155,72.155,72.15,72.151,11200000.0
2006-06-12 01:12:00,72.151,72.151,72.143,72.149,16000000.0
2006-06-12 01:13:00,72.144,72.144,72.135,72.138,8000000.0
2006-06-12 01:14:00,72.125,72.125,72.115,72.121,16000000.0
2006-06-12 01:15:00,72.128,72.135,72.123,72.132,12800000.0
2006-06-12 01:16:00,72.12,72.121,72.115,72.12,25600000.0
2006-06-12 01:17:00,72.127,72.142,72.125,72.14,11200000.0
2006-06-12 01:18:00,72.146,72.146,72.134,72.137,12800000.0
2006-06-12 01:21:00,72.145,72.15,72.143,72.146,12800000.0
2006-06-12 01:22:00,72.144,72.154,72.143,72.154,12800000.0
2006-06-12 01:24:00,72.157,72.167,72.155,72.167,12800000.0
2006-06-12 01:25:00,72.165,72.166,72.149,72.159,12800000.0
2006-06-12 01:27:00,72.161,72.168,72.16,72.163,12800000.0
2006-06-12 01:28:00,72.155,72.171,72.155,72.168,17600000.0
2006-06-12 01:29:00,72.164,72.17,72.147,72.17,17600000.0
2006-06-12 01:30:00,72.177,72.177,72.171,72.173,11200000.0
2006-06-12 01:31:00,72.163,72.17,72.154,72.17,11200000.0
2006-06-12 01:32:00,72.177,72.182,72.176,72.18,12800000.0
2006-06-12 01:33:00,72.172,72.172,72.154,72.168,11200000.0
2006-06-12 01:34:00,72.157,72.158,72.15,72.156,24000000.0
2006-06-12 01:35:00,72.152,72.16,72.143,72.148,14400000.0
2006-06-12 01:38:00,72.142,72.143,72.118,72.122,17600000.0
2006-06-12 01:39:00,72.101,72.107,72.099,72.107,14800000.0
2006-06-12 01:40:00,72.114,72.116,72.099,72.111,11000000.0
2006-06-12 01:41:00,72.117,72.117,72.101,72.101,12800000.0
2006-06-12 01:42:00,72.099,72.103,72.096,72.103,11200000.0
2006-06-12 01:43:00,72.111,72.111,72.105,72.111,11200000.0
2006-06-12 01:44:00,72.117,72.124,72.114,72.123,12800000.0
2006-06-12 01:45:00,72.138,72.145,72.136,72.145,16000000.0
2006-06-12 01:46:00,72.131,72.149,72.131,72.146,16000000.0
2006-06-12 01:47:00,72.128,72.128,72.119,72.123,14400000.0
2006-06-12 01:48:00,72.133,72.141,72.125,72.138,12800000.0
2006-06-12 01:49:00,72.14,72.14,72.135,72.135,16000000.0
2006-06-12 01:50:00,72.142,72.179,72.142,72.179,14400000.0
2006-06-12 01:51:00,72.172,72.196,72.172,72.196,11200000.0
2006-06-12 01:52:00,72.197,72.199,72.192,72.192,20800000.0
2006-06-12 01:53:00,72.19,72.19,72.173,72.179,14400000.0
2006-06-12 01:54:00,72.186,72.189,72.182,72.182,8000000.0
2006-06-12 01:55:00,72.172,72.172,72.16,72.16,12800000.0
2006-06-12 01:56:00,72.165,72.17,72.163,72.164,12800000.0
2006-06-12 01:57:00,72.167,72.174,72.167,72.174,11200000.0
2006-06-12 01:58:00,72.171,72.171,72.164,72.167,11200000.0
2006-06-12 01:59:00,72.162,72.162,72.154,72.154,3200000.0
2006-06-12 02:00:00,72.169,72.169,72.143,72.143,11200000.0
2006-06-12 02:01:00,72.122,72.144,72.115,72.144,17600000.0
2006-06-12 02:02:00,72.142,72.142,72.123,72.123,12800000.0
2006-06-12 02:04:00,72.122,72.122,72.104,72.104,12800000.0
2006-06-12 02:05:00,72.099,72.108,72.096,72.108,12800000.0
2006-06-12 02:06:00,72.102,72.102,72.086,72.086,12800000.0
2006-06-12 02:07:00,72.101,72.108,72.096,72.096,12800000.0
2006-06-12 02:08:00,72.1,72.116,72.098,72.116,17600000.0
2006-06-12 02:09:00,72.12,72.12,72.107,72.113,16000000.0
2006-06-12 02:10:00,72.109,72.112,72.107,72.107,9600000.0
2006-06-12 02:11:00,72.11,72.115,72.097,72.104,12800000.0
2006-06-12 02:12:00,72.107,72.112,72.104,72.104,11200000.0
2006-06-12 02:13:00,72.107,72.119,72.106,72.115,11200000.0
2006-06-12 02:14:00,72.116,72.116,72.104,72.104,11200000.0
2006-06-12 02:15:00,72.099,72.105,72.091,72.096,11200000.0
2006-06-12 02:16:00,72.103,72.113,72.047,72.113,9600000.0
2006-06-12 02:18:00,72.117,72.122,72.111,72.121,12800000.0
2006-06-12 02:20:00,72.119,72.139,72.119,72.139,8000000.0
2006-06-12 02:21:00,72.152,72.167,72.142,72.167,17600000.0
2006-06-12 02:22:00,72.181,72.198,72.177,72.177,12800000.0
2006-06-12 02:23:00,72.171,72.184,72.164,72.181,12800000.0
2006-06-12 02:25:00,72.178,72.182,72.164,72.164,17600000.0
2006-06-12 02:26:00,72.173,72.197,72.166,72.197,17600000.0
2006-06-12 02:28:00,72.197,72.204,72.196,72.196,14400000.0
2006-06-12 02:30:00,72.191,72.191,72.169,72.169,11200000.0
2006-06-12 02:31:00,72.161,72.162,72.143,72.153,17600000.0
2006-06-12 02:32:00,72.166,72.188,72.155,72.188,11200000.0
2006-06-12 02:33:00,72.214,72.234,72.21,72.234,11200000.0
2006-06-12 02:34:00,72.231,72.243,72.229,72.236,14400000.0
2006-06-12 02:35:00,72.235,72.235,72.225,72.225,12800000.0
2006-06-12 02:36:00,72.224,72.239,72.224,72.239,12800000.0
2006-06-12 02:37:00,72.253,72.253,72.237,72.237,12800000.0
2006-06-12 02:39:00,72.237,72.237,72.224,72.224,16000000.0
2006-06-12 02:40:00,72.203,72.207,72.186,72.2,12800000.0
2006-06-12 02:41:00,72.195,72.202,72.189,72.202,11200000.0
2006-06-12 02:42:00,72.197,72.197,72.189,72.189,12800000.0
2006-06-12 02:43:00,72.182,72.187,72.18,72.184,11200000.0
2006-06-12 02:44:00,72.179,72.186,72.173,72.186,12800000.0
2006-06-12 02:45:00,72.168,72.171,72.158,72.158,11200000.0
2006-06-12 02:46:00,72.156,72.166,72.155,72.166,12800000.0
2006-06-12 02:47:00,72.162,72.162,72.148,72.156,12800000.0
2006-06-12 02:48:00,72.16,72.163,72.151,72.158,14400000.0
2006-06-12 02:49:00,72.167,72.17,72.155,72.17,17600000.0
2006-06-12 02:51:00,72.15,72.161,72.135,72.161,11200000.0
2006-06-12 02:52:00,72.158,72.172,72.113,72.172,11200000.0
2006-06-12 02:53:00,72.178,72.188,72.173,72.185,11200000.0
2006-06-12 02:54:00,72.115,72.222,72.115,72.18,11200000.0
2006-06-12 02:55:00,72.158,72.159,72.155,72.156,11200000.0
2006-06-12 02:56:00,72.149,72.149,72.141,72.143,11200000.0
2006-06-12 02:58:00,72.141,72.147,72.127,72.141,8000000.0
2006-06-12 02:59:00,72.139,72.139,72.131,72.132,11200000.0
2006-06-12 03:00:00,72.134,72.154,72.064,72.064,11200000.0
2006-06-12 03:01:00,72.148,72.151,72.136,72.137,11200000.0
2006-06-12 03:03:00,72.147,72.153,72.14,72.153,14400000.0
2006-06-12 03:04:00,72.15,72.15,72.13,72.13,11200000.0
2006-06-12 03:05:00,72.125,72.125,72.118,72.122,16000000.0
2006-06-12 03:06:00,72.118,72.123,72.117,72.122,16000000.0
2006-06-12 03:07:00,72.119,72.127,72.117,72.117,14400000.0
2006-06-12 03:08:00,72.125,72.135,72.112,72.129,11200000.0
2006-06-12 03:09:00,72.123,72.123,72.111,72.111,11200000.0
2006-06-12 03:10:00,72.113,72.114,72.102,72.111,16000000.0
2006-06-12 03:11:00,72.103,72.115,72.101,72.101,11200000.0
2006-06-12 03:12:00,72.083,72.083,72.045,72.045,17600000.0
2006-06-12 03:14:00,72.063,72.066,72.061,72.066,11200000.0
2006-06-12 03:15:00,72.066,72.066,72.057,72.06,17000000.0
2006-06-12 03:16:00,72.063,72.07,72.057,72.064,14400000.0
2006-06-12 03:17:00,72.072,72.077,72.061,72.077,10600000.0
2006-06-12 03:18:00,72.083,72.087,72.077,72.085,12800000.0
2006-06-12 03:19:00,72.089,72.1,72.087,72.097,12800000.0
2006-06-12 03:20:00,72.101,72.106,72.097,72.101,12800000.0
2006-06-12 03:21:00,72.104,72.11,72.096,72.11,14400000.0
2006-06-12 03:23:00,72.117,72.117,72.102,72.113,9600000.0
2006-06-12 03:24:00,72.114,72.118,72.113,72.115,9600000.0
2006-06-12 03:25:00,72.118,72.12,72.109,72.109,17600000.0
2006-06-12 03:26:00,72.112,72.124,72.102,72.102,12800000.0
2006-06-12 03:27:00,72.109,72.113,72.103,72.103,14400000.0
2006-06-12 03:29:00,72.096,72.101,72.089,72.09,12800000.0
2006-06-12 03:30:00,72.084,72.084,72.019,72.073,17600000.0
2006-06-12 03:34:00,72.055,72.06,72.051,72.06,11200000.0
2006-06-12 03:35:00,72.046,72.046,72.032,72.034,17600000.0
2006-06-12 03:36:00,72.034,72.034,72.022,72.023,11200000.0
2006-06-12 03:37:00,72.02,72.027,72.02,72.021,17600000.0
2006-06-12 03:38:00,72.003,72.022,72.003,72.022,12200000.0
2006-06-12 03:39:00,72.01,72.021,71.952,72.021,14400000.0
2006-06-12 03:40:00,72.024,72.031,72.018,72.031,12800000.0
2006-06-12 03:41:00,72.044,72.064,72.044,72.044,11200000.0
2006-06-12 03:42:00,72.039,72.047,72.037,72.037,12800000.0
2006-06-12 03:43:00,72.042,72.05,72.032,72.05,11600000.0
2006-06-12 03:44:00,72.05,72.05,72.031,72.042,12200000.0
2006-06-12 03:45:00,72.035,72.038,72.034,72.037,11200000.0
2006-06-12 03:47:00,72.047,72.055,72.042,72.055,11200000.0
2006-06-12 03:48:00,72.059,72.061,72.057,72.058,11200000.0
2006-06-12 03:50:00,72.053,72.053,72.044,72.044,11200000.0
2006-06-12 03:51:00,72.058,72.078,72.058,72.078,8000000.0
2006-06-12 03:52:00,72.073,72.076,72.06,72.076,14800000.0
2006-06-12 03:53:00,72.076,72.076,72.07,72.07,9600000.0
2006-06-12 03:55:00,72.074,72.074,72.054,72.066,14400000.0
2006-06-12 03:56:00,72.068,72.08,72.064,72.079,12800000.0
2006-06-12 03:57:00,72.081,72.081,72.056,72.06,12800000.0
2006-06-12 03:59:00,72.066,72.066,72.055,72.062,12800000.0
2006-06-12 04:01:00,72.059,72.07,72.058,72.07,11200000.0
2006-06-12 04:02:00,72.073,72.076,72.073,72.076,8000000.0
2006-06-12 04:03:00,72.083,72.083,72.073,72.073,12800000.0
2006-06-12 04:05:00,72.077,72.077,72.069,72.069,11200000.0
2006-06-12 04:06:00,72.065,72.073,72.064,72.069,14400000.0
2006-06-12 04:07:00,72.064,72.07,72.032,72.032,14400000.0
2006-06-12 04:09:00,72.037,72.038,72.03,72.035,11200000.0
2006-06-12 04:10:00,72.035,72.044,72.034,72.044,14400000.0
2006-06-12 04:11:00,72.049,72.055,72.045,72.054,12800000.0
2006-06-12 04:12:00,72.053,72.055,72.046,72.055,7400000.0
2006-06-12 04:13:00,72.071,72.073,72.065,72.072,11200000.0
2006-06-12 04:15:00,72.069,72.069,72.054,72.054,12800000.0
2006-06-12 04:19:00,72.073,72.084,72.062,72.083,12800000.0
2006-06-12 04:21:00,72.078,72.078,72.069,72.069,11200000.0
2006-06-12 04:24:00,72.089,72.093,72.087,72.093,12800000.0
2006-06-12 04:25:00,72.083,72.089,72.081,72.087,14400000.0
2006-06-12 04:26:00,72.083,72.084,72.078,72.081,14800000.0
2006-06-12 04:27:00,72.07,72.079,72.069,72.079,9600000.0
2006-06-12 04:28:00,72.076,72.076,72.065,72.071,11200000.0
2006-06-12 04:29:00,72.067,72.075,72.067,72.075,12800000.0
2006-06-12 04:30:00,72.064,72.077,72.064,72.064,12800000.0
2006-06-12 04:31:00,72.077,72.087,72.069,72.087,12800000.0
2006-06-12 04:32:00,72.085,72.087,72.08,72.083,12800000.0
2006-06-12 04:33:00,72.085,72.093,72.084,72.093,16000000.0
2006-06-12 04:34:00,72.104,72.113,72.094,72.113,12800000.0
2006-06-12 04:37:00,72.115,72.115,72.105,72.105,12800000.0
2006-06-12 04:38:00,72.107,72.11,72.1,72.102,9600000.0
2006-06-12 04:39:00,72.095,72.102,72.083,72.092,12800000.0
2006-06-12 04:41:00,72.098,72.104,72.088,72.103,11200000.0
2006-06-12 04:42:00,72.106,72.108,72.085,72.105,12800000.0
2006-06-12 04:43:00,72.109,72.112,72.102,72.112,12800000.0
2006-06-12 04:45:00,72.115,72.117,72.108,72.108,12800000.0
2006-06-12 04:46:00,72.123,72.129,72.12,72.129,14400000.0
2006-06-12 04:47:00,72.13,72.13,72.125,72.128,11200000.0
2006-06-12 04:48:00,72.127,72.143,72.127,72.132,12800000.0
2006-06-12 04:49:00,72.128,72.142,72.128,72.136,11200000.0
2006-06-12 04:50:00,72.14,72.151,72.139,72.15,11200000.0
2006-06-12 04:51:00,72.155,72.17,72.08,72.16,14400000.0
2006-06-12 04:52:00,72.151,72.163,72.151,72.158,11200000.0
2006-06-12 04:53:00,72.166,72.169,72.162,72.169,9600000.0
2006-06-12 04:54:00,72.17,72.175,72.168,72.168,12800000.0
2006-06-12 04:55:00,72.164,72.164,72.158,72.159,11200000.0
2006-06-12 04:56:00,72.164,72.164,72.154,72.157,17600000.0
2006-06-12 04:57:00,72.159,72.169,72.152,72.169,11200000.0
2006-06-12 04:58:00,72.197,72.206,72.197,72.199,8000000.0
2006-06-12 05:00:00,72.196,72.213,72.196,72.204,11200000.0
2006-06-12 05:01:00,72.203,72.214,72.203,72.208,14400000.0
2006-06-12 05:02:00,72.205,72.209,72.191,72.191,14400000.0
2006-06-12 05:03:00,72.197,72.204,72.188,72.195,12800000.0
2006-06-12 05:05:00,72.205,72.215,72.205,72.215,11200000.0
2006-06-12 05:06:00,72.221,72.228,72.218,72.226,11200000.0
2006-06-12 05:07:00,72.206,72.231,72.206,72.231,14400000.0
2006-06-12 05:09:00,72.21,72.213,72.203,72.213,17600000.0
2006-06-12 05:10:00,72.238,72.253,72.218,72.253,12800000.0
2006-06-12 05:11:00,72.255,72.255,72.237,72.24,12800000.0
2006-06-12 05:12:00,72.245,72.252,72.242,72.242,12800000.0
2006-06-12 05:13:00,72.238,72.238,72.223,72.237,12800000.0
2006-06-12 05:16:00,72.241,72.241,72.172,72.239,15800000.0
2006-06-12 05:18:00,72.235,72.242,72.221,72.242,8000000.0
2006-06-12 05:21:00,72.252,72.252,72.236,72.247,12800000.0
2006-06-12 05:22:00,72.24,72.249,72.24,72.249,11200000.0
2006-06-12 05:23:00,72.236,72.236,72.224,72.224,12800000.0
2006-06-12 05:24:00,72.216,72.228,72.216,72.222,11200000.0
2006-06-12 05:25:00,72.228,72.228,72.215,72.219,12800000.0
2006-06-12 05:28:00,72.213,72.22,72.212,72.219,11200000.0
2006-06-12 05:29:00,72.218,72.229,72.218,72.22,11200000.0
2006-06-12 05:30:00,72.232,72.232,72.208,72.215,16000000.0
2006-06-12 05:31:00,72.215,72.221,72.214,72.214,17600000.0
2006-06-12 05:32:00,72.209,72.221,72.209,72.215,12800000.0
2006-06-12 05:33:00,72.214,72.219,72.213,72.213,9600000.0
2006-06-12 05:34:00,72.215,72.215,72.207,72.207,16400000.0
2006-06-12 05:35:00,72.207,72.219,72.207,72.219,11200000.0
2006-06-12 05:36:00,72.229,72.232,72.217,72.217,16000000.0
2006-06-12 05:38:00,72.227,72.229,72.208,72.229,16000000.0
2006-06-12 05:40:00,72.225,72.226,72.218,72.218,9600000.0
2006-06-12 05:41:00,72.21,72.21,72.172,72.172,12800000.0
2006-06-12 05:42:00,72.164,72.182,72.164,72.176,11200000.0
2006-06-12 05:43:00,72.189,72.207,72.189,72.205,11200000.0
2006-06-12 05:44:00,72.201,72.201,72.19,72.195,11200000.0
2006-06-12 05:45:00,72.193,72.195,72.189,72.189,16000000.0
2006-06-12 05:46:00,72.186,72.186,72.17,72.178,17600000.0
2006-06-12 05:47:00,72.176,72.19,72.176,72.19,14400000.0
2006-06-12 05:48:00,72.195,72.198,72.184,72.194,9600000.0
2006-06-12 05:49:00,72.19,72.201,72.19,72.191,17600000.0
2006-06-12 05:51:00,72.186,72.186,72.176,72.185,11200000.0
2006-06-12 05:52:00,72.185,72.188,72.173,72.188,12800000.0
2006-06-12 05:53:00,72.177,72.183,72.175,72.183,17600000.0
2006-06-12 05:56:00,72.197,72.219,72.197,72.219,12200000.0
2006-06-12 05:58:00,72.209,72.209,72.122,72.191,12800000.0
2006-06-12 05:59:00,72.2,72.206,72.191,72.2,12800000.0
2006-06-12 06:00:00,72.204,72.204,72.193,72.195,8000000.0
2006-06-12 06:01:00,72.196,72.196,72.175,72.186,11200000.0
2006-06-12 06:03:00,72.178,72.189,72.176,72.179,11200000.0
2006-06-12 06:04:00,72.17,72.176,72.158,72.167,16000000.0
2006-06-12 06:05:00,72.168,72.18,72.166,72.17,14400000.0
2006-06-12 06:06:00,72.17,72.175,72.168,72.169,12800000.0
2006-06-12 06:07:00,72.169,72.169,72.155,72.155,11200000.0
2006-06-12 06:08:00,72.144,72.148,72.137,72.148,11200000.0
2006-06-12 06:09:00,72.146,72.146,72.138,72.14,11200000.0
2006-06-12 06:10:00,72.136,72.136,72.045,72.109,11200000.0
2006-06-12 06:11:00,72.106,72.116,72.086,72.086,17600000.0
2006-06-12 06:12:00,72.077,72.08,72.072,72.077,11200000.0
2006-06-12 06:13:00,72.081,72.1,72.071,72.099,12800000.0
2006-06-12 06:14:00,72.114,72.117,72.103,72.117,12800000.0
2006-06-12 06:15:00,72.116,72.125,72.116,72.125,8000000.0
2006-06-12 06:16:00,72.136,72.14,72.136,72.136,8000000.0
2006-06-12 06:17:00,72.133,72.137,72.13,72.13,12800000.0
2006-06-12 06:18:00,72.132,72.132,72.128,72.131,12800000.0
2006-06-12 06:19:00,72.133,72.143,72.133,72.143,12800000.0
2006-06-12 06:20:00,72.146,72.153,72.143,72.143,16000000.0
2006-06-12 06:22:00,72.141,72.144,72.133,72.133,12800000.0
2006-06-12 06:23:00,72.139,72.144,72.139,72.143,8000000.0
2006-06-12 06:26:00,72.152,72.158,72.146,72.153,12800000.0
2006-06-12 06:28:00,72.157,72.176,72.157,72.176,8000000.0
2006-06-12 06:30:00,72.152,72.162,72.152,72.162,14400000.0
2006-06-12 06:31:00,72.159,72.161,72.149,72.156,14400000.0
2006-06-12 06:33:00,72.167,72.172,72.155,72.167,17600000.0
2006-06-12 06:34:00,72.144,72.167,72.144,72.167,12200000.0
2006-06-12 06:36:00,72.167,72.171,72.159,72.163,14400000.0
2006-06-12 06:37:00,72.18,72.183,72.177,72.18,12800000.0
2006-06-12 06:38:00,72.182,72.188,72.174,72.188,16000000.0
2006-06-12 06:39:00,72.186,72.186,72.162,72.181,11200000.0
2006-06-12 06:40:00,72.185,72.185,72.178,72.184,9000000.0
2006-06-12 06:41:00,72.18,72.18,72.167,72.177,12800000.0
2006-06-12 06:43:00,72.114,72.178,72.114,72.172,16000000.0
2006-06-12 06:44:00,72.158,72.165,72.149,72.165,17600000.0
2006-06-12 06:45:00,72.168,72.168,72.155,72.162,17600000.0
2006-06-12 06:46:00,72.165,72.17,72.164,72.167,12800000.0
2006-06-12 06:47:00,72.17,72.177,72.168,72.171,12800000.0
2006-06-12 06:48:00,72.161,72.167,72.158,72.163,17600000.0
2006-06-12 06:50:00,72.151,72.168,72.151,72.159,14400000.0
2006-06-12 06:51:00,72.156,72.161,72.149,72.149,12800000.0
2006-06-12 06:52:00,72.154,72.162,72.151,72.16,12800000.0
2006-06-12 06:55:00,72.143,72.151,72.143,72.151,9600000.0
2006-06-12 06:56:00,72.157,72.167,72.157,72.164,11200000.0
2006-06-12 06:57:00,72.171,72.171,72.152,72.167,14400000.0
2006-06-12 06:58:00,72.166,72.166,72.158,72.164,12800000.0
2006-06-12 06:59:00,72.159,72.16,72.14,72.153,12800000.0
2006-06-12 07:00:00,72.155,72.155,72.147,72.151,16000000.0
2006-06-12 07:01:00,72.147,72.153,72.143,72.153,17600000.0
2006-06-12 07:02:00,72.148,72.155,72.148,72.155,12800000.0
2006-06-12 07:03:00,72.143,72.155,72.142,72.153,12800000.0
2006-06-12 07:05:00,72.152,72.155,72.141,72.155,11200000.0
2006-06-12 07:06:00,72.149,72.149,72.141,72.147,12800000.0
2006-06-12 07:07:00,72.171,72.178,72.171,72.177,11200000.0
2006-06-12 07:08:00,72.173,72.183,72.172,72.172,16000000.0
2006-06-12 07:09:00,72.18,72.187,72.18,72.187,12800000.0
2006-06-12 07:10:00,72.177,72.19,72.177,72.19,4200000.0
2006-06-12 07:11:00,72.188,72.2,72.184,72.2,12800000.0
2006-06-12 07:12:00,72.181,72.204,72.181,72.204,9600000.0
2006-06-12 07:13:00,72.191,72.191,72.171,72.171,12800000.0
2006-06-12 07:14:00,72.157,72.18,72.157,72.18,11200000.0
2006-06-12 07:15:00,72.186,72.19,72.179,72.179,11200000.0
2006-06-12 07:16:00,72.185,72.189,72.184,72.185,11200000.0
2006-06-12 07:17:00,72.186,72.199,72.186,72.193,12800000.0
2006-06-12 07:18:00,72.202,72.207,72.19,72.207,17600000.0
2006-06-12 07:20:00,72.21,72.211,72.198,72.199,12800000.0
2006-06-12 07:21:00,72.198,72.198,72.186,72.19,12600000.0
2006-06-12 07:23:00,72.204,72.205,72.201,72.205,11200000.0
2006-06-12 07:25:00,72.195,72.195,72.169,72.172,15400000.0
2006-06-12 07:26:00,72.16,72.168,72.15,72.168,12800000.0
2006-06-12 07:27:00,72.167,72.181,72.167,72.181,16000000.0
2006-06-12 07:28:00,72.179,72.192,72.179,72.192,14400000.0
2006-06-12 07:29:00,72.199,72.202,72.195,72.2,11200000.0
2006-06-12 07:30:00,72.206,72.206,72.196,72.204,11200000.0
2006-06-12 07:31:00,72.202,72.206,72.2,72.204,17600000.0
2006-06-12 07:33:00,72.212,72.214,72.206,72.209,8000000.0
2006-06-12 07:36:00,72.181,72.205,72.181,72.194,11200000.0
2006-06-12 07:37:00,72.193,72.199,72.19,72.195,11200000.0
2006-06-12 07:38:00,72.198,72.198,72.194,72.195,12800000.0
2006-06-12 07:39:00,72.191,72.196,72.189,72.189,11600000.0
2006-06-12 07:41:00,72.193,72.2,72.189,72.199,12800000.0
2006-06-12 07:42:00,72.21,72.21,72.2,72.206,12800000.0
2006-06-12 07:43:00,72.187,72.193,72.183,72.183,12800000.0
2006-06-12 07:44:00,72.193,72.2,72.189,72.193,11200000.0
2006-06-12 07:45:00,72.194,72.202,72.192,72.199,11200000.0
2006-06-12 07:46:00,72.205,72.21,72.203,72.203,11200000.0
2006-06-12 07:48:00,72.189,72.196,72.186,72.191,14400000.0
2006-06-12 07:49:00,72.199,72.203,72.193,72.203,18000000.0
2006-06-12 07:50:00,72.198,72.201,72.191,72.191,8000000.0
2006-06-12 07:51:00,72.188,72.192,72.178,72.185,12800000.0
2006-06-12 07:53:00,72.183,72.194,72.18,72.194,13200000.0
2006-06-12 07:54:00,72.196,72.196,72.191,72.191,11200000.0
2006-06-12 07:55:00,72.191,72.194,72.174,72.193,12800000.0
2006-06-12 07:56:00,72.2,72.217,72.2,72.212,16000000.0
2006-06-12 07:57:00,72.209,72.241,72.209,72.241,11200000.0
2006-06-12 07:58:00,72.243,72.243,72.233,72.234,11200000.0
2006-06-12 07:59:00,72.227,72.234,72.224,72.234,12800000.0
2006-06-12 08:00:00,72.232,72.232,72.194,72.194,8000000.0
2006-06-12 08:01:00,72.191,72.198,72.19,72.194,8000000.0
2006-06-12 08:02:00,72.203,72.203,72.192,72.192,4800000.0
2006-06-12 08:05:00,72.18,72.191,72.18,72.189,14400000.0
2006-06-12 08:06:00,72.19,72.198,72.178,72.178,8000000.0
2006-06-12 08:07:00,72.196,72.216,72.196,72.216,11200000.0
2006-06-12 08:08:00,72.207,72.212,72.19,72.19,17600000.0
2006-06-12 08:10:00,72.176,72.195,72.176,72.188,12800000.0
2006-06-12 08:11:00,72.186,72.186,72.173,72.18,11200000.0
2006-06-12 08:12:00,72.167,72.181,72.167,72.175,16000000.0
2006-06-12 08:13:00,72.178,72.178,72.166,72.166,11200000.0
2006-06-12 08:14:00,72.173,72.175,72.169,72.169,12800000.0
2006-06-12 08:15:00,72.186,72.193,72.176,72.18,16000000.0
2006-06-12 08:16:00,72.176,72.177,72.161,72.177,10600000.0
2006-06-12 08:19:00,72.174,72.177,72.161,72.165,14400000.0
2006-06-12 08:20:00,72.173,72.205,72.168,72.205,16000000.0
2006-06-12 08:21:00,72.21,72.21,72.179,72.179,17600000.0
2006-06-12 08:22:00,72.189,72.202,72.189,72.192,11200000.0
2006-06-12 08:23:00,72.191,72.191,72.178,72.178,11200000.0
2006-06-12 08:24:00,72.175,72.179,72.165,72.179,9600000.0
2006-06-12 08:25:00,72.175,72.178,72.165,72.165,12800000.0
2006-06-12 08:26:00,72.158,72.162,72.065,72.154,8000000.0
2006-06-12 08:27:00,72.135,72.154,72.135,72.154,12800000.0
2006-06-12 08:29:00,72.156,72.156,72.147,72.155,14400000.0
2006-06-12 08:30:00,72.161,72.176,72.16,72.174,11200000.0
2006-06-12 08:31:00,72.17,72.186,72.165,72.165,12800000.0
2006-06-12 08:32:00,72.172,72.177,72.149,72.149,11200000.0
2006-06-12 08:33:00,72.134,72.164,72.134,72.162,11200000.0
2006-06-12 08:34:00,72.182,72.182,72.17,72.172,9600000.0
2006-06-12 08:36:00,72.151,72.157,72.143,72.143,17600000.0
2006-06-12 08:37:00,72.144,72.156,72.142,72.153,11200000.0
2006-06-12 08:38:00,72.142,72.143,72.136,72.143,11200000.0
2006-06-12 08:39:00,72.122,72.13,72.114,72.115,16000000.0
2006-06-12 08:40:00,72.113,72.113,72.095,72.096,16000000.0
2006-06-12 08:41:00,72.108,72.122,72.103,72.122,17600000.0
2006-06-12 08:43:00,72.114,72.118,72.103,72.118,12800000.0
2006-06-12 08:44:00,72.111,72.116,72.106,72.106,12800000.0
2006-06-12 08:45:00,72.097,72.108,72.094,72.099,16000000.0
2006-06-12 08:46:00,72.095,72.103,72.093,72.093,11200000.0
2006-06-12 08:47:00,72.097,72.097,72.082,72.088,11200000.0
2006-06-12 08:48:00,72.098,72.106,72.098,72.101,12800000.0
2006-06-12 08:49:00,72.092,72.094,72.083,72.087,17600000.0
2006-06-12 08:50:00,72.092,72.119,72.092,72.116,12800000.0
2006-06-12 08:51:00,72.128,72.13,72.111,72.118,17600000.0
2006-06-12 08:52:00,72.12,72.12,72.098,72.102,11200000.0
2006-06-12 08:53:00,72.09,72.108,72.087,72.108,16000000.0
2006-06-12 08:54:00,72.118,72.118,72.098,72.113,12800000.0
2006-06-12 08:55:00,72.115,72.115,72.096,72.098,16000000.0
2006-06-12 08:56:00,72.118,72.119,72.115,72.117,11200000.0
2006-06-12 08:57:00,72.107,72.118,72.107,72.118,11200000.0
2006-06-12 08:58:00,72.12,72.121,72.11,72.121,10000000.0
2006-06-12 08:59:00,72.134,72.137,72.131,72.134,12800000.0
2006-06-12 09:00:00,72.128,72.128,72.117,72.118,17600000.0
2006-06-12 09:01:00,72.114,72.122,72.11,72.11,11200000.0
2006-06-12 09:02:00,72.113,72.14,72.108,72.14,10600000.0
2006-06-12 09:03:00,72.146,72.149,72.131,72.143,16000000.0
2006-06-12 09:04:00,72.15,72.156,72.148,72.156,11200000.0
2006-06-12 09:05:00,72.15,72.15,72.138,72.142,11200000.0
2006-06-12 09:06:00,72.127,72.128,72.112,72.124,12800000.0
2006-06-12 09:07:00,72.119,72.119,72.11,72.11,12800000.0
2006-06-12 09:08:00,72.109,72.11,72.099,72.104,12800000.0
2006-06-12 09:09:00,72.105,72.11,72.094,72.11,17600000.0
2006-06-12 09:11:00,72.112,72.112,72.102,72.107,12800000.0
2006-06-12 09:12:00,72.121,72.123,72.108,72.109,12800000.0
2006-06-12 09:13:00,72.111,72.118,72.111,72.111,11200000.0
2006-06-12 09:14:00,72.119,72.132,72.119,72.126,11200000.0
2006-06-12 09:15:00,72.12,72.12,72.08,72.081,11200000.0
2006-06-12 09:16:00,72.09,72.099,72.09,72.092,12800000.0
2006-06-12 09:17:00,72.077,72.084,72.067,72.084,11200000.0
2006-06-12 09:18:00,72.073,72.099,72.073,72.099,14400000.0
2006-06-12 09:19:00,72.098,72.118,72.098,72.113,12800000.0
2006-06-12 09:23:00,72.105,72.105,72.098,72.098,12800000.0
2006-06-12 09:24:00,72.025,72.147,72.025,72.108,11200000.0
2006-06-12 09:25:00,72.086,72.093,72.085,72.091,12800000.0
2006-06-12 09:26:00,72.093,72.109,72.091,72.109,11200000.0
2006-06-12 09:27:00,72.107,72.114,72.107,72.114,11200000.0
2006-06-12 09:28:00,72.101,72.116,72.1,72.116,12800000.0
2006-06-12 09:29:00,72.114,72.114,72.104,72.104,10600000.0
2006-06-12 09:31:00,72.112,72.123,72.112,72.113,12800000.0
2006-06-12 09:32:00,72.109,72.137,72.109,72.123,14400000.0
2006-06-12 09:33:00,72.146,72.147,72.135,72.135,12800000.0
2006-06-12 09:34:00,72.131,72.158,72.131,72.158,11200000.0
2006-06-12 09:35:00,72.167,72.175,72.163,72.17,12800000.0
2006-06-12 09:36:00,72.185,72.198,72.185,72.19,9600000.0
2006-06-12 09:37:00,72.188,72.195,72.115,72.195,16000000.0
2006-06-12 09:38:00,72.196,72.196,72.167,72.168,11200000.0
2006-06-12 09:39:00,72.178,72.201,72.178,72.201,12800000.0
2006-06-12 09:40:00,72.2,72.2,72.171,72.184,14400000.0
2006-06-12 09:41:00,72.186,72.196,72.186,72.194,11200000.0
2006-06-12 09:42:00,72.201,72.213,72.197,72.197,16000000.0
2006-06-12 09:43:00,72.2,72.215,72.2,72.214,12200000.0
2006-06-12 09:44:00,72.206,72.211,72.191,72.191,12800000.0
2006-06-12 09:45:00,72.188,72.195,72.184,72.19,12800000.0
2006-06-12 09:46:00,72.212,72.217,72.205,72.217,11200000.0
2006-06-12 09:47:00,72.213,72.213,72.202,72.203,12800000.0
2006-06-12 09:48:00,72.205,72.21,72.193,72.205,11200000.0
2006-06-12 09:49:00,72.206,72.217,72.202,72.216,12800000.0
2006-06-12 09:50:00,72.216,72.216,72.205,72.205,15400000.0
2006-06-12 09:51:00,72.211,72.243,72.211,72.243,16000000.0
2006-06-12 09:52:00,72.247,72.264,72.243,72.246,14400000.0
2006-06-12 09:53:00,72.233,72.256,72.233,72.25,12800000.0
2006-06-12 09:54:00,72.263,72.304,72.263,72.304,17600000.0
2006-06-12 09:55:00,72.309,72.318,72.309,72.315,11200000.0
2006-06-12 09:56:00,72.311,72.314,72.302,72.302,14400000.0
2006-06-12 09:57:00,72.285,72.285,72.272,72.277,18000000.0
2006-06-12 09:58:00,72.281,72.286,72.188,72.279,17600000.0
2006-06-12 09:59:00,72.234,72.234,72.211,72.226,17600000.0
2006-06-12 10:01:00,72.22,72.229,72.22,72.225,12800000.0
2006-06-12 10:02:00,72.232,72.238,72.229,72.238,16000000.0
2006-06-12 10:03:00,72.248,72.261,72.247,72.257,11200000.0
2006-06-12 10:04:00,72.258,72.267,72.251,72.258,16000000.0
2006-06-12 10:05:00,72.252,72.268,72.252,72.255,14400000.0
2006-06-12 10:06:00,72.242,72.261,72.237,72.261,16000000.0
2006-06-12 10:07:00,72.258,72.281,72.258,72.269,12800000.0
2006-06-12 10:08:00,72.255,72.269,72.255,72.266,11200000.0
2006-06-12 10:09:00,72.266,72.267,72.253,72.266,12800000.0
2006-06-12 10:10:00,72.294,72.308,72.285,72.287,17600000.0
2006-06-12 10:12:00,72.281,72.283,72.271,72.271,12800000.0
2006-06-12 10:13:00,72.233,72.233,72.222,72.222,12800000.0
2006-06-12 10:14:00,72.232,72.254,72.232,72.254,11200000.0
2006-06-12 10:15:00,72.253,72.262,72.253,72.262,12800000.0
2006-06-12 10:16:00,72.271,72.271,72.257,72.257,12800000.0
2006-06-12 10:17:00,72.256,72.28,72.256,72.28,11200000.0
2006-06-12 10:18:00,72.267,72.279,72.246,72.279,11200000.0
2006-06-12 10:19:00,72.28,72.28,72.275,72.276,11200000.0
2006-06-12 10:20:00,72.267,72.267,72.251,72.253,17600000.0
2006-06-12 10:21:00,72.233,72.242,72.224,72.234,16000000.0
2006-06-12 10:22:00,72.232,72.234,72.223,72.228,11200000.0
2006-06-12 10:23:00,72.23,72.248,72.23,72.248,11200000.0
2006-06-12 10:24:00,72.239,72.253,72.239,72.246,12800000.0
2006-06-12 10:25:00,72.249,72.249,72.234,72.244,11200000.0
2006-06-12 10:26:00,72.238,72.238,72.223,72.225,4800000.0
2006-06-12 10:27:00,72.218,72.228,72.218,72.228,11200000.0
2006-06-12 10:28:00,72.23,72.239,72.223,72.239,12200000.0
2006-06-12 10:30:00,72.224,72.226,72.211,72.215,8000000.0
2006-06-12 10:32:00,72.208,72.214,72.198,72.207,17600000.0
2006-06-12 10:33:00,72.205,72.222,72.205,72.222,11200000.0
2006-06-12 10:34:00,72.236,72.236,72.222,72.227,11200000.0
2006-06-12 10:35:00,72.226,72.244,72.22,72.244,11200000.0
2006-06-12 10:36:00,72.234,72.249,72.234,72.249,11200000.0
2006-06-12 10:37:00,72.266,72.27,72.182,72.241,11200000.0
2006-06-12 10:38:00,72.248,72.251,72.231,72.251,12800000.0
2006-06-12 10:39:00,72.247,72.262,72.242,72.242,11200000.0
2006-06-12 10:40:00,72.223,72.231,72.212,72.212,16000000.0
2006-06-12 10:41:00,72.218,72.244,72.218,72.24,12800000.0
2006-06-12 10:42:00,72.24,72.24,72.221,72.228,11600000.0
2006-06-12 10:43:00,72.225,72.242,72.225,72.242,11200000.0
2006-06-12 10:44:00,72.247,72.247,72.237,72.239,12800000.0
2006-06-12 10:45:00,72.229,72.242,72.229,72.242,12800000.0
2006-06-12 10:46:00,72.242,72.242,72.233,72.237,12200000.0
2006-06-12 10:47:00,72.247,72.267,72.236,72.267,12800000.0
2006-06-12 10:48:00,72.278,72.282,72.276,72.278,12800000.0
2006-06-12 10:49:00,72.272,72.279,72.261,72.274,11200000.0
2006-06-12 10:50:00,72.28,72.28,72.257,72.257,16000000.0
2006-06-12 10:51:00,72.273,72.285,72.273,72.285,17600000.0
2006-06-12 10:52:00,72.294,72.301,72.293,72.293,11200000.0
2006-06-12 10:53:00,72.29,72.29,72.264,72.266,11600000.0
2006-06-12 10:54:00,72.28,72.283,72.273,72.281,17600000.0
2006-06-12 10:55:00,72.285,72.29,72.277,72.28,11200000.0
2006-06-12 10:56:00,72.29,72.301,72.29,72.29,17600000.0
2006-06-12 10:57:00,72.289,72.297,72.287,72.287,16000000.0
2006-06-12 10:58:00,72.282,72.283,72.189,72.28,12800000.0
2006-06-12 10:59:00,72.279,72.279,72.263,72.263,11200000.0
2006-06-12 11:00:00,72.264,72.264,72.25,72.25,12800000.0
2006-06-12 11:01:00,72.261,72.261,72.251,72.253,12800000.0
2006-06-12 11:02:00,72.247,72.247,72.239,72.24,16000000.0
2006-06-12 11:03:00,72.25,72.251,72.239,72.245,12800000.0
2006-06-12 11:05:00,72.251,72.257,72.24,72.257,17600000.0
2006-06-12 11:06:00,72.266,72.277,72.26,72.277,17600000.0
2006-06-12 11:07:00,72.269,72.269,72.252,72.264,16400000.0
2006-06-12 11:10:00,72.265,72.266,72.255,72.255,12800000.0
2006-06-12 11:11:00,72.251,72.264,72.246,72.264,11200000.0
2006-06-12 11:12:00,72.261,72.261,72.245,72.245,17600000.0
2006-06-12 11:13:00,72.254,72.26,72.24,72.257,14400000.0
2006-06-12 11:14:00,72.266,72.289,72.266,72.289,11200000.0
2006-06-12 11:15:00,72.284,72.285,72.276,72.285,11200000.0
2006-06-12 11:16:00,72.291,72.299,72.291,72.299,12800000.0
2006-06-12 11:17:00,72.285,72.29,72.271,72.29,11200000.0
2006-06-12 11:18:00,72.294,72.294,72.286,72.292,12800000.0
2006-06-12 11:20:00,72.285,72.295,72.275,72.286,12800000.0
2006-06-12 11:21:00,72.288,72.302,72.279,72.302,13800000.0
2006-06-12 11:22:00,72.28,72.281,72.268,72.268,12800000.0
2006-06-12 11:23:00,72.279,72.286,72.277,72.282,11200000.0
2006-06-12 11:24:00,72.287,72.29,72.278,72.29,12800000.0
2006-06-12 11:25:00,72.278,72.284,72.26,72.277,17600000.0
2006-06-12 11:26:00,72.277,72.279,72.271,72.276,14400000.0
2006-06-12 11:27:00,72.272,72.281,72.258,72.281,11200000.0
2006-06-12 11:28:00,72.284,72.291,72.278,72.291,14400000.0
2006-06-12 11:29:00,72.286,72.286,72.275,72.275,14400000.0
2006-06-12 11:30:00,72.272,72.28,72.268,72.277,14400000.0
2006-06-12 11:31:00,72.28,72.28,72.26,72.264,11200000.0
2006-06-12 11:32:00,72.269,72.278,72.263,72.278,17600000.0
2006-06-12 11:35:00,72.288,72.288,72.28,72.28,11200000.0
2006-06-12 11:36:00,72.281,72.286,72.275,72.286,12800000.0
2006-06-12 11:37:00,72.291,72.298,72.291,72.293,11200000.0
2006-06-12 11:38:00,72.289,72.302,72.289,72.301,11200000.0
2006-06-12 11:39:00,72.319,72.322,72.306,72.311,11200000.0
2006-06-12 11:40:00,72.299,72.304,72.295,72.303,11200000.0
2006-06-12 11:41:00,72.304,72.327,72.302,72.322,16000000.0
2006-06-12 11:42:00,72.323,72.327,72.3,72.305,17600000.0
2006-06-12 11:43:00,72.309,72.314,72.298,72.303,11200000.0
2006-06-12 11:44:00,72.304,72.311,72.302,72.304,11200000.0
2006-06-12 11:45:00,72.286,72.286,72.275,72.275,14400000.0
2006-06-12 11:46:00,72.275,72.275,72.263,72.274,10600000.0
2006-06-12 11:47:00,72.276,72.286,72.263,72.284,17000000.0
2006-06-12 11:48:00,72.281,72.282,72.268,72.274,10600000.0
2006-06-12 11:50:00,72.26,72.267,72.258,72.267,12800000.0
2006-06-12 11:51:00,72.256,72.256,72.245,72.247,10600000.0
2006-06-12 11:52:00,72.245,72.245,72.206,72.206,11200000.0
2006-06-12 11:53:00,72.159,72.159,72.135,72.135,15400000.0
2006-06-12 11:54:00,72.151,72.179,72.151,72.169,14400000.0
2006-06-12 11:55:00,72.169,72.176,72.084,72.145,11200000.0
2006-06-12 11:56:00,72.111,72.119,72.096,72.106,12800000.0
2006-06-12 11:57:00,72.115,72.13,72.113,72.119,12200000.0
2006-06-12 11:58:00,72.11,72.11,72.088,72.088,11200000.0
2006-06-12 11:59:00,72.094,72.098,72.09,72.09,11200000.0
2006-06-12 12:00:00,72.117,72.132,72.117,72.131,11200000.0
2006-06-12 12:01:00,72.155,72.169,72.155,72.166,11200000.0
2006-06-12 12:02:00,72.146,72.156,72.146,72.15,14400000.0
2006-06-12 12:03:00,72.137,72.142,72.13,72.138,11200000.0
2006-06-12 12:04:00,72.16,72.16,72.13,72.13,17000000.0
2006-06-12 12:05:00,72.115,72.116,72.109,72.113,17600000.0
2006-06-12 12:06:00,72.104,72.104,72.09,72.09,12800000.0
2006-06-12 12:07:00,72.084,72.084,72.069,72.078,11200000.0
2006-06-12 12:08:00,72.076,72.086,72.072,72.086,11200000.0
2006-06-12 12:09:00,72.092,72.108,72.092,72.105,14400000.0
2006-06-12 12:10:00,72.124,72.132,72.121,72.123,11200000.0
2006-06-12 12:11:00,72.138,72.145,72.136,72.142,12800000.0
2006-06-12 12:12:00,72.144,72.144,72.132,72.133,11200000.0
2006-06-12 12:13:00,72.131,72.14,72.128,72.13,11200000.0
2006-06-12 12:14:00,72.136,72.142,72.133,72.142,12800000.0
2006-06-12 12:15:00,72.147,72.15,72.146,72.15,12800000.0
2006-06-12 12:16:00,72.137,72.157,72.137,72.157,12800000.0
2006-06-12 12:17:00,72.153,72.165,72.075,72.165,17600000.0
2006-06-12 12:18:00,72.16,72.174,72.153,72.153,16000000.0
2006-06-12 12:19:00,72.164,72.17,72.157,72.164,12800000.0
2006-06-12 12:20:00,72.164,72.173,72.159,72.164,14400000.0
2006-06-12 12:21:00,72.172,72.186,72.172,72.186,11200000.0
2006-06-12 12:22:00,72.195,72.214,72.195,72.214,16000000.0
2006-06-12 12:23:00,72.207,72.207,72.187,72.187,14400000.0
2006-06-12 12:24:00,72.173,72.179,72.166,72.166,12800000.0
2006-06-12 12:25:00,72.174,72.18,72.174,72.18,11200000.0
2006-06-12 12:26:00,72.171,72.171,72.156,72.17,11200000.0
2006-06-12 12:27:00,72.168,72.176,72.166,72.17,11200000.0
2006-06-12 12:28:00,72.161,72.162,72.152,72.159,12800000.0
2006-06-12 12:29:00,72.149,72.164,72.149,72.162,17600000.0
2006-06-12 12:30:00,72.154,72.17,72.154,72.17,17600000.0
2006-06-12 12:31:00,72.169,72.171,72.155,72.164,12800000.0
2006-06-12 12:32:00,72.163,72.173,72.162,72.169,12800000.0
2006-06-12 12:33:00,72.184,72.184,72.172,72.179,14400000.0
2006-06-12 12:35:00,72.168,72.172,72.165,72.169,11200000.0
2006-06-12 12:36:00,72.158,72.166,72.156,72.166,11200000.0
2006-06-12 12:37:00,72.163,72.171,72.161,72.17,11200000.0
2006-06-12 12:38:00,72.176,72.177,72.08,72.162,17600000.0
2006-06-12 12:40:00,72.153,72.17,72.144,72.167,14800000.0
2006-06-12 12:41:00,72.166,72.17,72.16,72.16,12800000.0
2006-06-12 12:42:00,72.165,72.165,72.156,72.157,14400000.0
2006-06-12 12:43:00,72.168,72.179,72.167,72.179,12800000.0
2006-06-12 12:44:00,72.195,72.214,72.191,72.214,17600000.0
2006-06-12 12:45:00,72.225,72.225,72.212,72.215,16000000.0
2006-06-12 12:46:00,72.222,72.232,72.219,72.232,12800000.0
2006-06-12 12:47:00,72.213,72.213,72.193,72.204,12800000.0
2006-06-12 12:48:00,72.194,72.194,72.167,72.178,12800000.0
2006-06-12 12:49:00,72.169,72.177,72.158,72.177,16000000.0
2006-06-12 12:50:00,72.185,72.185,72.174,72.178,14400000.0
2006-06-12 12:51:00,72.173,72.179,72.17,72.17,11200000.0
2006-06-12 12:52:00,72.18,72.181,72.167,72.171,11200000.0
2006-06-12 12:53:00,72.163,72.173,72.162,72.171,11200000.0
2006-06-12 12:54:00,72.183,72.189,72.175,72.175,12800000.0
2006-06-12 12:55:00,72.169,72.186,72.169,72.184,16000000.0
2006-06-12 12:56:00,72.178,72.178,72.151,72.151,11200000.0
2006-06-12 12:57:00,72.141,72.151,72.141,72.149,11200000.0
2006-06-12 12:58:00,72.16,72.177,72.16,72.164,17600000.0
2006-06-12 12:59:00,72.144,72.16,72.144,72.151,16000000.0
2006-06-12 13:00:00,72.165,72.171,72.162,72.169,13200000.0
2006-06-12 13:01:00,72.167,72.184,72.165,72.184,13800000.0
2006-06-12 13:02:00,72.182,72.182,72.169,72.169,12800000.0
2006-06-12 13:03:00,72.17,72.17,72.151,72.164,16000000.0
2006-06-12 13:04:00,72.162,72.164,72.159,72.159,11200000.0
2006-06-12 13:05:00,72.156,72.165,72.156,72.165,12800000.0
2006-06-12 13:06:00,72.178,72.184,72.173,72.173,9600000.0
2006-06-12 13:07:00,72.18,72.185,72.177,72.177,14400000.0
2006-06-12 13:08:00,72.171,72.181,72.171,72.175,17600000.0
2006-06-12 13:09:00,72.18,72.184,72.174,72.184,12800000.0
2006-06-12 13:10:00,72.183,72.199,72.174,72.196,16000000.0
2006-06-12 13:13:00,72.198,72.198,72.193,72.195,17600000.0
2006-06-12 13:14:00,72.21,72.22,72.199,72.199,12200000.0
2006-06-12 13:15:00,72.229,72.238,72.222,72.228,12800000.0
2006-06-12 13:16:00,72.217,72.229,72.217,72.224,17600000.0
2006-06-12 13:17:00,72.211,72.224,72.209,72.224,12800000.0
2006-06-12 13:18:00,72.222,72.231,72.216,72.228,10600000.0
2006-06-12 13:19:00,72.206,72.218,72.204,72.218,16000000.0
2006-06-12 13:20:00,72.222,72.222,72.193,72.193,9600000.0
2006-06-12 13:21:00,72.213,72.217,72.197,72.217,11200000.0
2006-06-12 13:22:00,72.201,72.204,72.198,72.198,14400000.0
2006-06-12 13:23:00,72.179,72.19,72.178,72.181,12800000.0
2006-06-12 13:24:00,72.189,72.2,72.13,72.2,8000000.0
2006-06-12 13:25:00,72.204,72.219,72.204,72.213,17600000.0
2006-06-12 13:26:00,72.208,72.208,72.198,72.205,17600000.0
2006-06-12 13:27:00,72.207,72.252,72.207,72.252,12800000.0
2006-06-12 13:28:00,72.256,72.257,72.165,72.232,16000000.0
2006-06-12 13:29:00,72.222,72.222,72.212,72.215,11200000.0
2006-06-12 13:30:00,72.227,72.234,72.226,72.228,12800000.0
2006-06-12 13:31:00,72.227,72.235,72.227,72.234,11200000.0
2006-06-12 13:32:00,72.232,72.232,72.226,72.226,11200000.0
2006-06-12 13:33:00,72.222,72.24,72.222,72.24,19200000.0
2006-06-12 13:34:00,72.244,72.244,72.213,72.215,14400000.0
2006-06-12 13:35:00,72.221,72.221,72.211,72.218,36800000.0
2006-06-12 13:36:00,72.234,72.249,72.234,72.249,17600000.0
2006-06-12 13:38:00,72.249,72.249,72.235,72.239,33600000.0
2006-06-12 13:39:00,72.243,72.243,72.225,72.225,14400000.0
2006-06-12 13:40:00,72.192,72.192,72.162,72.162,39400000.0
2006-06-12 13:41:00,72.18,72.186,72.178,72.183,16000000.0
2006-06-12 13:42:00,72.181,72.19,72.176,72.176,11200000.0
2006-06-12 13:43:00,72.171,72.176,72.167,72.172,26600000.0
2006-06-12 13:44:00,72.173,72.186,72.173,72.181,33600000.0
2006-06-12 13:46:00,72.189,72.189,72.18,72.184,24000000.0
2006-06-12 13:47:00,72.177,72.182,72.172,72.182,12800000.0
2006-06-12 13:48:00,72.193,72.228,72.193,72.228,12800000.0
2006-06-12 13:49:00,72.241,72.261,72.241,72.247,17600000.0
2006-06-12 13:50:00,72.252,72.254,72.242,72.242,11200000.0
2006-06-12 13:51:00,72.263,72.273,72.263,72.266,24000000.0
2006-06-12 13:53:00,72.265,72.274,72.265,72.267,17600000.0
2006-06-12 13:54:00,72.263,72.263,72.256,72.256,26000000.0
2006-06-12 13:56:00,72.253,72.256,72.245,72.246,14400000.0
2006-06-12 13:57:00,72.238,72.245,72.234,72.245,28800000.0
2006-06-12 13:58:00,72.243,72.246,72.224,72.224,14400000.0
2006-06-12 13:59:00,72.222,72.235,72.221,72.235,32000000.0
2006-06-12 14:01:00,72.23,72.23,72.211,72.211,32000000.0
2006-06-12 14:02:00,72.194,72.227,72.194,72.227,14400000.0
2006-06-12 14:03:00,72.239,72.241,72.228,72.228,14400000.0
2006-06-12 14:04:00,72.228,72.229,72.222,72.222,11200000.0
2006-06-12 14:05:00,72.221,72.226,72.22,72.225,24000000.0
2006-06-12 14:06:00,72.227,72.301,72.227,72.301,36800000.0
2006-06-12 14:07:00,72.291,72.291,72.263,72.263,40000000.0
2006-06-12 14:08:00,72.228,72.228,72.204,72.204,16000000.0
2006-06-12 14:09:00,72.208,72.226,72.205,72.226,33600000.0
2006-06-12 14:10:00,72.234,72.244,72.234,72.24,33600000.0
2006-06-12 14:11:00,72.208,72.209,72.193,72.193,14400000.0
2006-06-12 14:12:00,72.186,72.196,72.185,72.193,27200000.0
2006-06-12 14:13:00,72.185,72.185,72.148,72.148,14400000.0
2006-06-12 14:14:00,72.146,72.157,72.146,72.157,12800000.0
2006-06-12 14:15:00,72.159,72.16,72.147,72.147,28800000.0
2006-06-12 14:16:00,72.155,72.155,72.145,72.145,26000000.0
2006-06-12 14:17:00,72.137,72.15,72.133,72.141,12800000.0
2006-06-12 14:18:00,72.143,72.143,72.126,72.126,15400000.0
2006-06-12 14:19:00,72.113,72.113,72.104,72.104,12800000.0
2006-06-12 14:20:00,72.102,72.103,72.084,72.086,25600000.0
2006-06-12 14:21:00,72.1,72.1,72.084,72.094,28800000.0
2006-06-12 14:22:00,72.072,72.079,72.065,72.072,11200000.0
2006-06-12 14:23:00,72.068,72.069,72.06,72.064,48400000.0
2006-06-12 14:24:00,72.061,72.066,72.05,72.066,12200000.0
2006-06-12 14:25:00,72.064,72.08,72.064,72.078,12800000.0
2006-06-12 14:26:00,72.095,72.105,72.095,72.103,12800000.0
2006-06-12 14:27:00,72.1,72.116,72.1,72.116,17600000.0
2006-06-12 14:28:00,72.115,72.116,72.101,72.106,11200000.0
2006-06-12 14:29:00,72.108,72.108,72.097,72.099,36800000.0
2006-06-12 14:30:00,72.085,72.09,72.08,72.086,22400000.0
2006-06-12 14:31:00,72.082,72.096,72.082,72.086,20800000.0
2006-06-12 14:32:00,72.064,72.087,72.064,72.087,8000000.0
2006-06-12 14:33:00,72.087,72.089,72.078,72.089,24000000.0
2006-06-12 14:34:00,72.101,72.102,72.094,72.097,12800000.0
2006-06-12 14:35:00,72.089,72.094,72.089,72.093,14400000.0
2006-06-12 14:36:00,72.107,72.114,72.107,72.109,11200000.0
2006-06-12 14:37:00,72.116,72.121,72.113,72.113,11200000.0
2006-06-12 14:39:00,72.11,72.111,72.097,72.104,12800000.0
2006-06-12 14:40:00,72.09,72.103,72.077,72.094,14400000.0
2006-06-12 14:41:00,72.095,72.109,72.095,72.103,56000000.0
2006-06-12 14:42:00,72.1,72.104,72.091,72.1,12800000.0
2006-06-12 14:43:00,72.102,72.105,72.094,72.101,25600000.0
2006-06-12 14:44:00,72.093,72.094,72.079,72.087,12800000.0
2006-06-12 14:45:00,72.095,72.114,72.095,72.111,11200000.0
2006-06-12 14:46:00,72.102,72.102,72.098,72.102,11200000.0
2006-06-12 14:47:00,72.093,72.1,72.089,72.1,16000000.0
2006-06-12 14:48:00,72.1,72.1,72.091,72.091,19200000.0
2006-06-12 14:50:00,72.092,72.105,72.092,72.096,28800000.0
2006-06-12 14:51:00,72.096,72.114,72.096,72.114,32400000.0
2006-06-12 14:52:00,72.116,72.12,72.113,72.115,12800000.0
2006-06-12 14:53:00,72.113,72.113,72.107,72.112,17600000.0
2006-06-12 14:54:00,72.109,72.11,72.106,72.107,12800000.0
2006-06-12 14:55:00,72.095,72.1,72.092,72.1,16000000.0
2006-06-12 14:56:00,72.103,72.124,72.103,72.118,12800000.0
2006-06-12 14:57:00,72.127,72.131,72.126,72.127,12800000.0
2006-06-12 14:58:00,72.133,72.133,72.122,72.127,17600000.0
2006-06-12 15:00:00,72.118,72.118,72.114,72.118,14400000.0
2006-06-12 15:01:00,72.111,72.125,72.111,72.118,12800000.0
2006-06-12 15:02:00,72.122,72.124,72.113,72.119,27200000.0
2006-06-12 15:03:00,72.129,72.138,72.129,72.134,12800000.0
2006-06-12 15:04:00,72.132,72.132,72.125,72.125,11200000.0
2006-06-12 15:05:00,72.118,72.124,72.115,72.123,11200000.0
2006-06-12 15:06:00,72.122,72.131,72.122,72.126,11200000.0
2006-06-12 15:07:00,72.142,72.15,72.139,72.15,25600000.0
2006-06-12 15:08:00,72.159,72.159,72.151,72.153,8000000.0
2006-06-12 15:09:00,72.139,72.16,72.139,72.151,16000000.0
2006-06-12 15:10:00,72.159,72.159,72.147,72.153,12800000.0
2006-06-12 15:11:00,72.156,72.156,72.132,72.132,32000000.0
2006-06-12 15:12:00,72.118,72.118,72.109,72.11,12800000.0
2006-06-12 15:13:00,72.107,72.12,72.107,72.12,44800000.0
2006-06-12 15:14:00,72.122,72.122,72.095,72.101,35200000.0
2006-06-12 15:15:00,72.095,72.098,72.08,72.082,21800000.0
2006-06-12 15:16:00,72.086,72.097,72.073,72.073,36200000.0
2006-06-12 15:17:00,72.09,72.126,72.09,72.123,22400000.0
2006-06-12 15:18:00,72.138,72.14,72.129,72.13,22400000.0
2006-06-12 15:19:00,72.134,72.148,72.134,72.138,16000000.0
2006-06-12 15:20:00,72.132,72.143,72.127,72.128,24000000.0
2006-06-12 15:21:00,72.133,72.133,72.125,72.13,14800000.0
2006-06-12 15:22:00,72.13,72.137,72.126,72.137,12800000.0
2006-06-12 15:23:00,72.132,72.132,72.119,72.12,47400000.0
2006-06-12 15:25:00,72.112,72.121,72.111,72.111,27200000.0
2006-06-12 15:26:00,72.102,72.102,72.084,72.086,40000000.0
2006-06-12 15:27:00,72.103,72.103,72.085,72.085,28800000.0
2006-06-12 15:28:00,72.083,72.1,72.083,72.099,70400000.0
2006-06-12 15:29:00,72.115,72.118,72.02,72.104,46400000.0
2006-06-12 15:30:00,72.01,72.093,71.971,72.016,113400000.0
2006-06-12 15:31:00,72.122,72.123,72.113,72.114,60200000.0
2006-06-12 15:32:00,72.122,72.138,72.119,72.136,30400000.0
2006-06-12 15:33:00,72.105,72.109,72.101,72.107,30800000.0
2006-06-12 15:34:00,72.106,72.106,72.09,72.09,22400000.0
2006-06-12 15:35:00,72.08,72.08,72.055,72.071,33600000.0
2006-06-12 15:36:00,72.073,72.079,72.07,72.075,32000000.0
2006-06-12 15:37:00,72.067,72.073,72.063,72.063,30400000.0
2006-06-12 15:38:00,72.066,72.076,72.065,72.069,59600000.0
2006-06-12 15:39:00,72.068,72.074,72.065,72.074,36800000.0
2006-06-12 15:40:00,72.062,72.062,72.042,72.062,35200000.0
2006-06-12 15:41:00,72.054,72.054,72.032,72.04,25600000.0
2006-06-12 15:42:00,72.057,72.073,72.057,72.072,42600000.0
2006-06-12 15:43:00,72.071,72.074,72.062,72.072,27200000.0
2006-06-12 15:44:00,72.061,72.076,72.061,72.061,12800000.0
2006-06-12 15:45:00,72.061,72.088,72.052,72.088,16000000.0
2006-06-12 15:46:00,72.095,72.095,72.088,72.088,14400000.0
2006-06-12 15:47:00,72.08,72.087,72.08,72.087,30400000.0
2006-06-12 15:48:00,72.094,72.1,72.093,72.093,27200000.0
2006-06-12 15:49:00,72.094,72.097,72.077,72.085,11200000.0
2006-06-12 15:50:00,72.078,72.087,72.07,72.087,11200000.0
2006-06-12 15:51:00,72.093,72.1,72.093,72.1,12800000.0
2006-06-12 15:52:00,72.106,72.111,72.101,72.108,20800000.0
2006-06-12 15:53:00,72.118,72.127,72.115,72.125,24000000.0
2006-06-12 15:54:00,72.142,72.182,72.142,72.182,28800000.0
2006-06-12 15:55:00,72.174,72.182,72.157,72.157,24000000.0
2006-06-12 15:56:00,72.138,72.15,72.138,72.15,51200000.0
2006-06-12 15:57:00,72.135,72.142,72.119,72.119,12800000.0
2006-06-12 15:58:00,72.102,72.108,72.093,72.108,19200000.0
2006-06-12 15:59:00,72.116,72.127,72.115,72.127,36800000.0
2006-06-12 16:00:00,72.124,72.17,72.124,72.17,51600000.0
2006-06-12 16:01:00,72.173,72.179,72.17,72.172,41600000.0
2006-06-12 16:02:00,72.162,72.17,72.149,72.149,11200000.0
2006-06-12 16:03:00,72.136,72.155,72.136,72.155,64400000.0
2006-06-12 16:04:00,72.165,72.171,72.16,72.17,44800000.0
2006-06-12 16:05:00,72.191,72.194,72.179,72.189,48000000.0
2006-06-12 16:06:00,72.188,72.192,72.182,72.183,35200000.0
2006-06-12 16:07:00,72.186,72.195,72.178,72.195,32000000.0
2006-06-12 16:08:00,72.186,72.192,72.175,72.175,44200000.0
2006-06-12 16:09:00,72.179,72.179,72.151,72.151,44800000.0
2006-06-12 16:11:00,72.14,72.145,72.139,72.144,13800000.0
2006-06-12 16:12:00,72.149,72.154,72.147,72.147,55400000.0
2006-06-12 16:13:00,72.149,72.151,72.142,72.148,11200000.0
2006-06-12 16:14:00,72.151,72.158,72.15,72.155,49000000.0
2006-06-12 16:15:00,72.159,72.165,72.153,72.165,59200000.0
2006-06-12 16:16:00,72.158,72.158,72.131,72.146,17600000.0
2006-06-12 16:17:00,72.146,72.146,72.137,72.145,37800000.0
2006-06-12 16:18:00,72.146,72.157,72.146,72.155,11200000.0
2006-06-12 16:19:00,72.147,72.147,72.142,72.143,22400000.0
2006-06-12 16:20:00,72.139,72.139,72.133,72.134,11200000.0
2006-06-12 16:22:00,72.131,72.131,72.118,72.12,41600000.0
2006-06-12 16:23:00,72.11,72.11,72.091,72.095,42000000.0
2006-06-12 16:24:00,72.1,72.112,72.096,72.107,17600000.0
2006-06-12 16:25:00,72.115,72.119,72.113,72.117,33600000.0
2006-06-12 16:27:00,72.112,72.127,72.112,72.127,35200000.0
2006-06-12 16:28:00,72.126,72.132,72.122,72.126,27200000.0
2006-06-12 16:29:00,72.125,72.129,72.125,72.129,11200000.0
2006-06-12 16:30:00,72.127,72.139,72.113,72.113,11200000.0
2006-06-12 16:31:00,72.126,72.126,72.108,72.115,41600000.0
2006-06-12 16:32:00,72.116,72.126,72.114,72.126,12800000.0
2006-06-12 16:33:00,72.124,72.135,72.124,72.131,27200000.0
2006-06-12 16:34:00,72.123,72.129,72.114,72.127,35200000.0
2006-06-12 16:35:00,72.117,72.117,72.081,72.094,52800000.0
2006-06-12 16:36:00,72.09,72.107,72.09,72.107,51200000.0
2006-06-12 16:37:00,72.098,72.104,72.094,72.103,41400000.0
2006-06-12 16:38:00,72.109,72.115,72.102,72.102,40000000.0
2006-06-12 16:39:00,72.103,72.103,72.094,72.094,35200000.0
2006-06-12 16:40:00,72.09,72.095,72.082,72.087,56000000.0
2006-06-12 16:41:00,72.08,72.092,72.074,72.092,73600000.0
2006-06-12 16:43:00,72.086,72.086,72.059,72.075,17600000.0
2006-06-12 16:44:00,72.092,72.099,72.092,72.099,11200000.0
2006-06-12 16:45:00,72.093,72.096,72.077,72.078,57600000.0
2006-06-12 16:46:00,72.073,72.08,72.073,72.074,11200000.0
2006-06-12 16:47:00,72.081,72.088,72.072,72.085,70400000.0
2006-06-12 16:48:00,72.069,72.08,72.041,72.041,52800000.0
2006-06-12 16:49:00,72.044,72.06,72.042,72.043,36800000.0
2006-06-12 16:50:00,72.053,72.065,72.038,72.038,75200000.0
2006-06-12 16:51:00,72.03,72.058,72.03,72.058,31400000.0
2006-06-12 16:52:00,72.068,72.077,72.061,72.077,46400000.0
2006-06-12 16:53:00,72.081,72.081,72.069,72.077,30400000.0
2006-06-12 16:54:00,72.083,72.089,72.077,72.084,11200000.0
2006-06-12 16:55:00,72.085,72.086,72.079,72.086,27200000.0
2006-06-12 16:56:00,72.087,72.093,72.082,72.093,36800000.0
2006-06-12 16:57:00,72.075,72.085,72.07,72.085,19200000.0
2006-06-12 16:58:00,72.084,72.088,72.075,72.075,12800000.0
2006-06-12 16:59:00,72.064,72.07,72.052,72.052,51200000.0
2006-06-12 17:00:00,72.07,72.072,72.05,72.072,49600000.0
2006-06-12 17:01:00,72.065,72.066,72.034,72.066,40000000.0
2006-06-12 17:02:00,72.065,72.071,72.058,72.058,33000000.0
2006-06-12 17:03:00,72.054,72.059,72.036,72.055,44800000.0
2006-06-12 17:04:00,72.064,72.078,72.056,72.078,41600000.0
2006-06-12 17:05:00,72.085,72.085,72.07,72.07,54400000.0
2006-06-12 17:06:00,72.072,72.077,72.07,72.07,59600000.0
2006-06-12 17:07:00,72.084,72.092,72.077,72.092,35200000.0
2006-06-12 17:08:00,72.073,72.092,72.067,72.089,68200000.0
2006-06-12 17:09:00,72.091,72.103,72.084,72.093,59200000.0
2006-06-12 17:10:00,72.092,72.092,72.078,72.078,25600000.0
2006-06-12 17:11:00,72.054,72.07,72.054,72.066,37800000.0
2006-06-12 17:12:00,72.064,72.072,72.061,72.072,25600000.0
2006-06-12 17:13:00,72.072,72.076,72.066,72.074,28800000.0
2006-06-12 17:14:00,72.062,72.065,72.055,72.065,22400000.0
2006-06-12 17:15:00,72.041,72.041,72.022,72.022,19200000.0
2006-06-12 17:16:00,72.025,72.025,72.009,72.019,17600000.0
2006-06-12 17:17:00,72.018,72.018,71.991,71.991,38800000.0
2006-06-12 17:18:00,71.962,71.965,71.951,71.96,57600000.0
2006-06-12 17:19:00,71.967,71.973,71.967,71.968,24000000.0
2006-06-12 17:20:00,71.972,71.99,71.972,71.981,16000000.0
2006-06-12 17:21:00,71.985,71.985,71.969,71.969,28800000.0
2006-06-12 17:22:00,71.963,71.964,71.958,71.964,19200000.0
2006-06-12 17:23:00,71.959,71.959,71.93,71.931,11200000.0
2006-06-12 17:24:00,71.928,71.928,71.912,71.92,12800000.0
2006-06-12 17:25:00,71.943,71.949,71.938,71.943,17000000.0
2006-06-12 17:26:00,71.959,71.993,71.959,71.993,12200000.0
2006-06-12 17:27:00,71.999,72.009,71.995,72.007,46400000.0
2006-06-12 17:28:00,72.012,72.012,71.971,71.971,12800000.0
2006-06-12 17:29:00,71.954,71.954,71.944,71.948,27200000.0
2006-06-12 17:30:00,71.937,71.969,71.937,71.968,18000000.0
2006-06-12 17:31:00,71.982,71.982,71.955,71.955,88000000.0
2006-06-12 17:32:00,71.981,71.981,71.943,71.943,52800000.0
2006-06-12 17:33:00,71.924,71.94,71.914,71.94,36800000.0
2006-06-12 17:34:00,71.94,71.944,71.913,71.913,64000000.0
2006-06-12 17:35:00,71.891,71.891,71.865,71.881,43200000.0
2006-06-12 17:36:00,71.885,71.895,71.876,71.876,33600000.0
2006-06-12 17:37:00,71.881,71.907,71.881,71.904,16000000.0
2006-06-12 17:38:00,71.899,71.9,71.878,71.878,35200000.0
2006-06-12 17:39:00,71.869,71.886,71.863,71.886,16000000.0
2006-06-12 17:40:00,71.895,71.944,71.895,71.943,75200000.0
2006-06-12 17:41:00,71.945,71.945,71.929,71.929,12800000.0
2006-06-12 17:42:00,71.953,71.957,71.947,71.951,12800000.0
2006-06-12 17:43:00,71.953,71.953,71.942,71.947,17600000.0
2006-06-12 17:44:00,71.943,71.949,71.938,71.947,30400000.0
2006-06-12 17:45:00,71.94,71.955,71.94,71.955,30800000.0
2006-06-12 17:46:00,71.952,71.952,71.938,71.938,41600000.0
2006-06-12 17:47:00,71.93,71.941,71.93,71.941,57600000.0
2006-06-12 17:48:00,71.944,71.944,71.927,71.927,57600000.0
2006-06-12 17:49:00,71.916,71.923,71.91,71.911,45800000.0
2006-06-12 17:50:00,71.904,71.911,71.904,71.911,8000000.0
2006-06-12 17:51:00,71.912,71.919,71.907,71.909,49600000.0
2006-06-12 17:52:00,71.91,71.912,71.903,71.912,43200000.0
2006-06-12 17:53:00,71.913,71.913,71.904,71.908,33000000.0
2006-06-12 17:54:00,71.906,71.912,71.892,71.912,38400000.0
2006-06-12 17:55:00,71.913,71.913,71.903,71.904,40000000.0
2006-06-12 17:56:00,71.904,71.912,71.903,71.912,44800000.0
2006-06-12 17:57:00,71.912,71.914,71.904,71.908,36800000.0
2006-06-12 17:58:00,71.896,71.896,71.872,71.892,17600000.0
2006-06-12 17:59:00,71.91,71.91,71.896,71.9,62400000.0
2006-06-12 18:00:00,71.897,71.898,71.887,71.889,50600000.0
2006-06-12 18:01:00,71.881,71.89,71.874,71.89,31400000.0
2006-06-12 18:03:00,71.884,71.885,71.875,71.885,36800000.0
2006-06-12 18:05:00,71.889,71.897,71.888,71.895,12800000.0
2006-06-12 18:08:00,71.91,71.921,71.908,71.915,84800000.0
2006-06-12 18:09:00,71.927,71.935,71.923,71.935,33600000.0
2006-06-12 18:10:00,71.964,71.964,71.948,71.956,16000000.0
2006-06-12 18:11:00,71.963,71.974,71.958,71.974,12800000.0
2006-06-12 18:13:00,71.98,71.984,71.978,71.978,27200000.0
2006-06-12 18:14:00,71.982,71.983,71.976,71.976,19200000.0
2006-06-12 18:15:00,71.982,71.993,71.979,71.993,29800000.0
2006-06-12 18:16:00,71.99,71.994,71.981,71.988,55400000.0
2006-06-12 18:17:00,71.98,71.99,71.977,71.988,43200000.0
2006-06-12 18:18:00,71.986,71.986,71.949,71.949,30400000.0
2006-06-12 18:19:00,71.934,71.936,71.925,71.93,45800000.0
2006-06-12 18:21:00,71.943,71.951,71.94,71.942,12800000.0
2006-06-12 18:22:00,71.947,71.959,71.947,71.959,33600000.0
2006-06-12 18:23:00,71.957,71.957,71.945,71.951,46400000.0
2006-06-12 18:24:00,71.949,71.949,71.938,71.943,52800000.0
2006-06-12 18:25:00,71.938,71.942,71.927,71.942,34000000.0
2006-06-12 18:26:00,71.93,71.945,71.93,71.93,12800000.0
2006-06-12 18:27:00,71.935,71.94,71.933,71.94,33600000.0
2006-06-12 18:28:00,71.944,71.97,71.944,71.97,12800000.0
2006-06-12 18:29:00,71.997,71.997,71.983,71.99,25600000.0
2006-06-12 18:30:00,71.996,72.005,71.993,71.996,36800000.0
2006-06-12 18:31:00,72.0,72.003,71.985,72.003,11200000.0
2006-06-12 18:32:00,72.005,72.005,71.991,71.991,70400000.0
2006-06-12 18:33:00,71.986,71.986,71.978,71.978,32000000.0
2006-06-12 18:34:00,71.975,71.987,71.964,71.987,19200000.0
2006-06-12 18:35:00,71.985,71.985,71.961,71.973,43200000.0
2006-06-12 18:36:00,71.984,71.984,71.983,71.983,3200000.0
2006-06-12 18:37:00,71.98,71.988,71.977,71.988,36200000.0
2006-06-12 18:40:00,71.986,71.994,71.983,71.992,65600000.0
2006-06-12 18:41:00,71.985,71.996,71.982,71.995,72000000.0
2006-06-12 18:42:00,71.998,72.003,71.988,71.99,78400000.0
2006-06-12 18:44:00,71.986,71.996,71.986,71.996,29800000.0
2006-06-12 18:45:00,71.988,71.988,71.97,71.98,12800000.0
2006-06-12 18:47:00,71.993,72.014,71.993,72.003,14400000.0
2006-06-12 18:48:00,72.001,72.001,71.991,71.998,28800000.0
2006-06-12 18:49:00,71.987,71.987,71.975,71.977,24000000.0
2006-06-12 18:50:00,71.996,72.011,71.996,71.997,46400000.0
2006-06-12 18:51:00,72.004,72.011,72.0,72.011,12800000.0
2006-06-12 18:52:00,72.007,72.012,72.006,72.009,19200000.0
2006-06-12 18:54:00,72.015,72.019,72.011,72.015,19200000.0
2006-06-12 18:55:00,72.024,72.038,72.021,72.025,22400000.0
2006-06-12 18:56:00,72.008,72.008,71.995,71.998,15400000.0
2006-06-12 18:58:00,72.004,72.008,72.001,72.008,32000000.0
2006-06-12 18:59:00,72.01,72.016,72.008,72.009,31400000.0
2006-06-12 19:00:00,72.007,72.015,72.007,72.015,14400000.0
2006-06-12 19:01:00,71.996,72.004,71.994,71.997,11200000.0
2006-06-12 19:02:00,71.991,71.999,71.991,71.991,43200000.0
2006-06-12 19:03:00,72.003,72.003,71.995,72.001,14400000.0
2006-06-12 19:04:00,72.001,72.001,71.992,71.992,14400000.0
2006-06-12 19:05:00,72.003,72.007,71.999,72.005,17600000.0
2006-06-12 19:06:00,72.003,72.003,71.978,71.978,55400000.0
2006-06-12 19:07:00,71.976,71.976,71.957,71.957,34000000.0
2006-06-12 19:08:00,71.96,71.963,71.959,71.961,22400000.0
2006-06-12 19:09:00,71.964,71.989,71.964,71.987,12800000.0
2006-06-12 19:12:00,72.0,72.009,71.994,72.009,24000000.0
2006-06-12 19:13:00,71.995,71.995,71.965,71.993,16000000.0
2006-06-12 19:15:00,72.006,72.006,71.985,71.988,16000000.0
2006-06-12 19:17:00,71.983,71.989,71.981,71.989,14400000.0
2006-06-12 19:18:00,71.988,71.991,71.984,71.985,32000000.0
2006-06-12 19:19:00,71.983,71.99,71.98,71.99,11200000.0
2006-06-12 19:21:00,71.989,71.989,71.949,71.949,17600000.0
2006-06-12 19:22:00,71.945,71.952,71.938,71.952,14400000.0
2006-06-12 19:25:00,71.95,71.953,71.949,71.951,12800000.0
2006-06-12 19:26:00,71.942,71.948,71.936,71.937,41600000.0
2006-06-12 19:27:00,71.923,71.933,71.923,71.933,14400000.0
2006-06-12 19:28:00,71.932,71.936,71.921,71.932,12800000.0
2006-06-12 19:30:00,71.933,71.942,71.933,71.937,11200000.0
2006-06-12 19:34:00,71.942,71.943,71.929,71.941,12800000.0
2006-06-12 19:35:00,71.944,71.96,71.935,71.96,17600000.0
2006-06-12 19:36:00,71.953,71.96,71.947,71.958,16000000.0
2006-06-12 19:41:00,71.957,71.974,71.957,71.974,11200000.0
2006-06-12 19:47:00,71.976,71.982,71.976,71.981,9600000.0
2006-06-12 19:49:00,71.986,72.001,71.986,72.001,30400000.0
2006-06-12 19:50:00,72.002,72.008,71.986,71.986,12800000.0
2006-06-12 19:51:00,71.976,71.987,71.976,71.984,12800000.0
2006-06-12 19:52:00,71.97,71.988,71.966,71.987,16000000.0
2006-06-12 19:54:00,71.99,71.99,71.978,71.978,12800000.0
2006-06-12 19:56:00,71.976,71.978,71.963,71.969,16000000.0
2006-06-12 20:02:00,71.977,71.982,71.975,71.979,17600000.0
2006-06-12 20:03:00,71.979,71.979,71.973,71.977,16000000.0
2006-06-12 20:04:00,71.968,71.98,71.968,71.98,30400000.0
2006-06-12 20:05:00,71.991,71.993,71.984,71.988,12800000.0
2006-06-12 20:06:00,71.983,71.987,71.982,71.983,11200000.0
2006-06-12 20:07:00,71.977,71.985,71.976,71.983,17600000.0
2006-06-12 20:09:00,71.988,71.988,71.979,71.983,11200000.0
2006-06-12 20:10:00,71.971,71.99,71.971,71.99,14400000.0
2006-06-12 20:11:00,71.98,71.98,71.962,71.962,11200000.0
2006-06-12 20:12:00,71.961,71.962,71.955,71.955,11200000.0
2006-06-12 20:14:00,71.954,71.958,71.895,71.958,14400000.0
2006-06-12 20:15:00,71.968,71.968,71.945,71.956,11200000.0
2006-06-12 20:16:00,71.956,71.964,71.954,71.964,28200000.0
2006-06-12 20:19:00,71.972,71.993,71.972,71.993,11200000.0
2006-06-12 20:20:00,71.982,71.991,71.974,71.991,19200000.0
2006-06-12 20:21:00,71.997,71.997,71.987,71.99,12800000.0
2006-06-12 20:23:00,71.985,71.991,71.982,71.986,12200000.0
2006-06-12 20:24:00,71.99,71.997,71.99,71.996,16400000.0
2006-06-12 20:25:00,71.986,71.987,71.975,71.975,11200000.0
2006-06-12 20:26:00,71.972,71.978,71.97,71.972,16000000.0
2006-06-12 20:27:00,71.986,71.991,71.977,71.977,16000000.0
2006-06-12 20:28:00,71.973,71.979,71.965,71.979,11200000.0
2006-06-12 20:29:00,71.976,71.979,71.97,71.979,12800000.0
2006-06-12 20:32:00,71.981,71.982,71.98,71.98,8000000.0
2006-06-12 20:33:00,71.977,71.977,71.963,71.971,12800000.0
2006-06-12 20:34:00,71.97,71.97,71.966,71.969,11200000.0
2006-06-12 20:35:00,71.973,71.978,71.971,71.978,11200000.0
2006-06-12 20:36:00,71.984,71.992,71.979,71.992,16000000.0
2006-06-12 20:37:00,72.0,72.0,71.987,71.987,8000000.0
2006-06-12 20:38:00,71.976,71.986,71.975,71.975,12800000.0
2006-06-12 20:39:00,71.989,71.992,71.984,71.991,11200000.0
2006-06-12 20:40:00,71.988,71.988,71.97,71.977,11200000.0
2006-06-12 20:41:00,71.972,71.974,71.965,71.971,14400000.0
2006-06-12 20:42:00,71.98,71.986,71.97,71.97,11200000.0
2006-06-12 20:44:00,71.976,71.979,71.975,71.975,6400000.0
2006-06-12 20:45:00,71.986,71.991,71.979,71.979,12800000.0
2006-06-12 20:46:00,72.006,72.014,72.004,72.011,14400000.0
2006-06-12 20:47:00,72.022,72.029,72.021,72.025,12800000.0
2006-06-12 20:48:00,72.02,72.024,72.016,72.024,17600000.0
2006-06-12 20:49:00,72.019,72.019,72.012,72.012,8000000.0
2006-06-12 20:50:00,72.019,72.025,72.011,72.025,14400000.0
2006-06-12 20:52:00,72.019,72.021,72.01,72.011,11200000.0
2006-06-12 20:53:00,72.01,72.01,72.0,72.0,16000000.0
2006-06-12 20:54:00,72.001,72.006,72.001,72.003,14400000.0
2006-06-12 20:56:00,72.003,72.009,72.003,72.009,8000000.0
2006-06-12 20:57:00,72.012,72.043,72.012,72.043,12800000.0
2006-06-12 20:58:00,72.037,72.041,72.03,72.041,11200000.0
2006-06-12 20:59:00,72.051,72.056,72.051,72.056,11200000.0
2006-06-12 21:00:00,72.064,72.067,72.058,72.067,17600000.0
2006-06-12 21:01:00,72.067,72.074,72.063,72.068,11200000.0
2006-06-12 21:02:00,72.07,72.076,72.069,72.069,16000000.0
2006-06-12 21:04:00,72.074,72.074,72.063,72.068,16000000.0
2006-06-12 21:05:00,72.065,72.073,72.052,72.073,12800000.0
2006-06-12 21:06:00,72.065,72.076,72.065,72.067,12800000.0
2006-06-12 21:07:00,72.073,72.073,72.056,72.066,14400000.0
2006-06-12 21:10:00,72.068,72.069,72.068,72.069,3200000.0
2006-06-12 21:11:00,72.065,72.067,72.05,72.06,12800000.0
2006-06-12 21:14:00,72.056,72.06,72.045,72.053,12800000.0
2006-06-12 21:15:00,72.046,72.057,72.046,72.057,14400000.0
2006-06-12 21:20:00,72.044,72.067,72.044,72.055,14400000.0
2006-06-12 21:23:00,72.048,72.059,72.048,72.055,11200000.0
2006-06-12 21:33:00,72.04,72.056,72.04,72.056,11200000.0
2006-06-12 21:34:00,72.053,72.063,72.048,72.055,17600000.0
2006-06-12 21:35:00,72.059,72.059,72.05,72.05,12800000.0
2006-06-12 21:36:00,72.041,72.054,72.041,72.054,9600000.0
2006-06-12 21:43:00,72.06,72.06,72.048,72.051,14400000.0
2006-06-12 21:44:00,72.056,72.061,72.05,72.061,12800000.0
2006-06-12 21:49:00,72.05,72.065,72.05,72.065,11200000.0
2006-06-12 21:52:00,72.065,72.071,72.065,72.069,8000000.0
2006-06-12 21:53:00,72.075,72.075,72.067,72.07,11200000.0
2006-06-12 21:55:00,72.08,72.08,72.069,72.069,11200000.0
2006-06-12 21:56:00,72.075,72.082,72.074,72.076,12800000.0
2006-06-12 21:57:00,72.078,72.105,72.078,72.105,17600000.0
2006-06-12 21:58:00,72.092,72.104,72.092,72.102,17600000.0
2006-06-12 21:59:00,72.1,72.105,72.094,72.096,12800000.0
2006-06-12 22:00:00,72.111,72.116,72.105,72.105,17600000.0
2006-06-12 22:06:00,72.113,72.115,72.113,72.115,6400000.0
2006-06-12 22:07:00,72.121,72.139,72.121,72.139,16000000.0
2006-06-12 22:08:00,72.148,72.156,72.136,72.152,16000000.0
2006-06-12 22:09:00,72.148,72.155,72.145,72.152,12800000.0
2006-06-12 22:11:00,72.142,72.142,72.135,72.141,8000000.0
2006-06-12 22:12:00,72.147,72.155,72.146,72.155,12200000.0
2006-06-12 22:13:00,72.144,72.159,72.144,72.154,12800000.0
2006-06-12 22:14:00,72.145,72.148,72.139,72.142,12800000.0
2006-06-12 22:15:00,72.135,72.135,72.127,72.131,14400000.0
2006-06-12 22:16:00,72.135,72.139,72.131,72.134,12800000.0
2006-06-12 22:19:00,72.126,72.126,72.106,72.106,14400000.0
2006-06-12 22:20:00,72.111,72.123,72.111,72.123,12800000.0
2006-06-12 22:21:00,72.119,72.121,72.113,72.113,17600000.0
2006-06-12 22:25:00,72.11,72.113,72.108,72.108,9600000.0
2006-06-12 22:26:00,72.105,72.118,72.105,72.118,17600000.0
2006-06-12 22:27:00,72.12,72.126,72.12,72.125,12800000.0
2006-06-12 22:28:00,72.128,72.13,72.119,72.122,12800000.0
2006-06-12 22:29:00,72.127,72.131,72.116,72.122,16000000.0
2006-06-12 22:32:00,72.133,72.138,72.074,72.134,11200000.0
2006-06-12 22:34:00,72.13,72.137,72.116,72.116,11200000.0
2006-06-12 22:36:00,72.132,72.132,72.118,72.122,17600000.0
2006-06-12 22:37:00,72.113,72.12,72.113,72.119,25600000.0
2006-06-12 22:38:00,72.13,72.13,72.119,72.13,17600000.0
2006-06-12 22:39:00,72.128,72.136,72.128,72.136,12800000.0
2006-06-12 22:41:00,72.14,72.143,72.136,72.14,11200000.0
2006-06-12 22:43:00,72.128,72.139,72.125,72.135,16000000.0
2006-06-12 22:45:00,72.137,72.143,72.132,72.136,16000000.0
2006-06-12 22:47:00,72.137,72.145,72.13,72.13,17600000.0
2006-06-12 22:48:00,72.133,72.135,72.13,72.13,8000000.0
2006-06-12 22:50:00,72.143,72.144,72.133,72.14,11200000.0
2006-06-12 22:52:00,72.142,72.154,72.142,72.154,11200000.0
2006-06-12 22:53:00,72.151,72.151,72.146,72.148,11200000.0
2006-06-12 22:54:00,72.156,72.161,72.143,72.161,11200000.0
2006-06-12 22:55:00,72.152,72.156,72.148,72.152,12800000.0
2006-06-12 22:56:00,72.148,72.154,72.146,72.152,17600000.0
2006-06-12 22:57:00,72.147,72.152,72.147,72.149,17600000.0
2006-06-12 22:58:00,72.151,72.151,72.146,72.146,3200000.0
2006-06-12 23:27:00,72.146,72.16,72.146,72.157,17600000.0
2006-06-12 23:28:00,72.152,72.161,72.152,72.161,12800000.0
2006-06-12 23:30:00,72.142,72.142,71.927,71.927,14400000.0
2006-06-12 23:31:00,71.912,71.913,71.902,71.908,12800000.0
2006-06-12 23:32:00,71.909,71.915,71.908,71.911,17600000.0
2006-06-12 23:34:00,71.902,71.902,71.884,71.893,16000000.0
2006-06-12 23:37:00,71.892,71.892,71.875,71.877,12800000.0
2006-06-12 23:38:00,71.873,71.886,71.873,71.881,11200000.0
2006-06-12 23:39:00,71.88,71.88,71.868,71.87,11200000.0
2006-06-12 23:40:00,71.869,71.873,71.856,71.864,35200000.0
2006-06-12 23:41:00,71.88,71.911,71.88,71.91,12800000.0
2006-06-12 23:42:00,71.89,71.908,71.89,71.908,4800000.0
2006-06-12 23:43:00,71.915,71.916,71.904,71.91,11200000.0
2006-06-12 23:44:00,71.911,71.916,71.911,71.916,16000000.0
2006-06-12 23:45:00,71.914,71.938,71.914,71.938,11200000.0
2006-06-12 23:46:00,71.937,71.945,71.934,71.942,17600000.0
2006-06-12 23:47:00,71.942,71.942,71.906,71.918,12800000.0
2006-06-12 23:51:00,71.926,71.926,71.904,71.917,12800000.0
2006-06-12 23:54:00,71.911,71.929,71.897,71.929,14400000.0
2006-06-12 23:55:00,71.923,71.923,71.907,71.915,14400000.0
2006-06-12 23:56:00,71.841,71.952,71.841,71.914,11200000.0
2006-06-12 23:58:00,71.903,71.912,71.89,71.912,11200000.0
2006-06-12 23:59:00,71.911,71.911,71.887,71.903,14400000.0
2006-06-13 00:00:00,71.894,71.894,71.882,71.882,9600000.0
2006-06-13 00:03:00,71.886,71.89,71.886,71.888,11200000.0
2006-06-13 00:04:00,71.878,71.897,71.878,71.897,11200000.0
2006-06-13 00:05:00,71.898,71.909,71.888,71.903,10600000.0
2006-06-13 00:06:00,71.91,71.913,71.9,71.911,11200000.0
2006-06-13 00:07:00,71.912,71.912,71.902,71.902,8000000.0
2006-06-13 00:09:00,71.902,71.913,71.894,71.907,11200000.0
2006-06-13 00:10:00,71.911,71.916,71.904,71.912,12800000.0
2006-06-13 00:11:00,71.911,71.911,71.9,71.907,12800000.0
2006-06-13 00:13:00,71.911,71.917,71.911,71.912,11200000.0
2006-06-13 00:14:00,71.915,71.921,71.91,71.918,14400000.0
2006-06-13 00:15:00,71.923,71.923,71.901,71.913,14400000.0
2006-06-13 00:16:00,71.899,71.899,71.889,71.889,14400000.0
2006-06-13 00:17:00,71.904,71.904,71.889,71.895,16000000.0
2006-06-13 00:18:00,71.884,71.888,71.88,71.881,9600000.0
2006-06-13 00:20:00,71.855,71.857,71.849,71.849,17600000.0
2006-06-13 00:21:00,71.861,71.876,71.855,71.876,12800000.0
2006-06-13 00:22:00,71.867,71.889,71.867,71.872,17600000.0
2006-06-13 00:23:00,71.891,71.891,71.881,71.881,12800000.0
2006-06-13 00:25:00,71.89,71.89,71.872,71.872,11200000.0
2006-06-13 00:26:00,71.874,71.881,71.872,71.881,12800000.0
2006-06-13 00:27:00,71.88,71.885,71.876,71.876,13200000.0
2006-06-13 00:30:00,71.882,71.882,71.873,71.876,8000000.0
2006-06-13 00:31:00,71.875,71.875,71.867,71.871,12800000.0
2006-06-13 00:32:00,71.86,71.872,71.856,71.872,12800000.0
2006-06-13 00:34:00,71.876,71.88,71.873,71.88,19200000.0
2006-06-13 00:35:00,71.882,71.891,71.879,71.88,12800000.0
2006-06-13 00:37:00,71.878,71.886,71.878,71.886,12800000.0
2006-06-13 00:38:00,71.885,71.885,71.865,71.865,12800000.0
2006-06-13 00:39:00,71.86,71.874,71.859,71.866,17600000.0
2006-06-13 00:40:00,71.866,71.871,71.866,71.871,8000000.0
2006-06-13 00:41:00,71.886,71.893,71.882,71.888,16000000.0
2006-06-13 00:42:00,71.869,71.884,71.869,71.88,12800000.0
2006-06-13 00:43:00,71.879,71.886,71.874,71.877,16400000.0
2006-06-13 00:44:00,71.872,71.885,71.859,71.885,17600000.0
2006-06-13 00:45:00,71.845,71.845,71.691,71.691,13200000.0
2006-06-13 00:46:00,71.724,71.754,71.724,71.752,14400000.0
2006-06-13 00:47:00,71.706,71.706,71.6,71.631,12800000.0
2006-06-13 00:48:00,71.626,71.628,71.601,71.622,12800000.0
2006-06-13 00:49:00,71.633,71.636,71.623,71.623,11200000.0
2006-06-13 00:50:00,71.628,71.649,71.628,71.649,12800000.0
2006-06-13 00:51:00,71.625,71.627,71.589,71.627,11200000.0
2006-06-13 00:52:00,71.619,71.619,71.579,71.579,11200000.0
2006-06-13 00:53:00,71.608,71.631,71.608,71.629,11200000.0
2006-06-13 00:54:00,71.595,71.607,71.595,71.597,17600000.0
2006-06-13 00:55:00,71.593,71.606,71.593,71.602,12800000.0
2006-06-13 00:56:00,71.602,71.602,71.577,71.577,12800000.0
2006-06-13 00:57:00,71.581,71.586,71.531,71.531,12800000.0
2006-06-13 00:58:00,71.509,71.509,71.455,71.455,12800000.0
2006-06-13 00:59:00,71.383,71.421,71.362,71.421,11200000.0
2006-06-13 01:00:00,71.451,71.472,71.346,71.346,16000000.0
2006-06-13 01:01:00,71.373,71.395,71.373,71.395,14400000.0
2006-06-13 01:02:00,71.445,71.516,71.445,71.516,8000000.0
2006-06-13 01:03:00,71.523,71.545,71.523,71.544,11200000.0
2006-06-13 01:04:00,71.551,71.551,71.534,71.534,12800000.0
2006-06-13 01:05:00,71.565,71.57,71.548,71.57,11200000.0
2006-06-13 01:06:00,71.585,71.599,71.528,71.599,12800000.0
2006-06-13 01:08:00,71.601,71.601,71.59,71.59,16000000.0
2006-06-13 01:09:00,71.59,71.59,71.579,71.582,17600000.0
2006-06-13 01:10:00,71.569,71.576,71.567,71.575,15400000.0
2006-06-13 01:12:00,71.559,71.559,71.532,71.539,16000000.0
2006-06-13 01:13:00,71.55,71.55,71.542,71.545,8000000.0
2006-06-13 01:14:00,71.525,71.525,71.467,71.471,16000000.0
2006-06-13 01:15:00,71.473,71.493,71.473,71.491,12800000.0
2006-06-13 01:16:00,71.484,71.491,71.484,71.49,25600000.0
2006-06-13 01:17:00,71.498,71.519,71.496,71.519,11200000.0
2006-06-13 01:18:00,71.553,71.597,71.553,71.597,12800000.0
2006-06-13 01:19:00,71.598,71.598,71.57,71.57,16000000.0
2006-06-13 01:20:00,71.549,71.559,71.546,71.546,11200000.0
2006-06-13 01:21:00,71.549,71.553,71.545,71.551,12800000.0
2006-06-13 01:22:00,71.554,71.559,71.548,71.559,12800000.0
2006-06-13 01:23:00,71.562,71.569,71.559,71.559,11200000.0
2006-06-13 01:25:00,71.563,71.563,71.537,71.546,12800000.0
2006-06-13 01:26:00,71.543,71.543,71.532,71.534,11200000.0
2006-06-13 01:27:00,71.523,71.534,71.513,71.513,12800000.0
2006-06-13 01:28:00,71.486,71.496,71.486,71.495,17600000.0
2006-06-13 01:30:00,71.501,71.502,71.491,71.491,11200000.0
2006-06-13 01:31:00,71.492,71.528,71.492,71.528,11200000.0
2006-06-13 01:32:00,71.538,71.538,71.52,71.525,12800000.0
2006-06-13 01:33:00,71.51,71.51,71.48,71.493,11200000.0
2006-06-13 01:34:00,71.504,71.518,71.502,71.514,24000000.0
2006-06-13 01:35:00,71.51,71.518,71.506,71.513,14400000.0
2006-06-13 01:36:00,71.515,71.531,71.509,71.528,11200000.0
2006-06-13 01:37:00,71.537,71.554,71.537,71.554,14400000.0
2006-06-13 01:38:00,71.551,71.554,71.532,71.548,17600000.0
2006-06-13 01:39:00,71.562,71.574,71.558,71.558,14400000.0
2006-06-13 01:40:00,71.552,71.561,71.544,71.555,11200000.0
2006-06-13 01:42:00,71.541,71.541,71.534,71.537,11200000.0
2006-06-13 01:43:00,71.536,71.536,71.518,71.522,11200000.0
2006-06-13 01:44:00,71.517,71.517,71.497,71.508,12800000.0
2006-06-13 01:45:00,71.523,71.534,71.523,71.533,16000000.0
2006-06-13 01:46:00,71.526,71.54,71.524,71.535,16000000.0
2006-06-13 01:47:00,71.512,71.52,71.511,71.512,14400000.0
2006-06-13 01:48:00,71.524,71.534,71.511,71.534,12800000.0
2006-06-13 01:49:00,71.548,71.554,71.54,71.542,16000000.0
2006-06-13 01:50:00,71.542,71.574,71.542,71.574,14400000.0
2006-06-13 01:51:00,71.58,71.58,71.568,71.574,11200000.0
2006-06-13 01:52:00,71.585,71.585,71.542,71.542,20800000.0
2006-06-13 01:53:00,71.543,71.561,71.542,71.55,14400000.0
2006-06-13 01:54:00,71.565,71.576,71.565,71.576,7400000.0
2006-06-13 01:55:00,71.568,71.573,71.565,71.567,12800000.0
2006-06-13 01:56:00,71.574,71.581,71.573,71.575,12800000.0
2006-06-13 01:57:00,71.571,71.582,71.571,71.582,11200000.0
2006-06-13 01:58:00,71.591,71.592,71.589,71.59,11200000.0
2006-06-13 01:59:00,71.582,71.582,71.56,71.56,9600000.0
2006-06-13 02:00:00,71.568,71.572,71.563,71.57,11200000.0
2006-06-13 02:01:00,71.57,71.578,71.564,71.578,17600000.0
2006-06-13 02:02:00,71.574,71.574,71.562,71.562,12800000.0
2006-06-13 02:03:00,71.548,71.552,71.528,71.529,16000000.0
2006-06-13 02:04:00,71.514,71.526,71.514,71.526,12800000.0
2006-06-13 02:05:00,71.527,71.534,71.524,71.533,12800000.0
2006-06-13 02:06:00,71.54,71.559,71.54,71.559,12800000.0
2006-06-13 02:07:00,71.565,71.574,71.561,71.561,12800000.0
2006-06-13 02:08:00,71.561,71.561,71.543,71.543,17600000.0
2006-06-13 02:09:00,71.534,71.535,71.521,71.535,16000000.0
2006-06-13 02:10:00,71.531,71.536,71.528,71.528,9600000.0
2006-06-13 02:11:00,71.518,71.528,71.516,71.528,12800000.0
2006-06-13 02:12:00,71.546,71.553,71.529,71.529,11200000.0
2006-06-13 02:13:00,71.529,71.546,71.529,71.541,11200000.0
2006-06-13 02:14:00,71.554,71.554,71.539,71.539,10600000.0
2006-06-13 02:15:00,71.548,71.555,71.542,71.542,11200000.0
2006-06-13 02:16:00,71.549,71.557,71.484,71.557,9600000.0
2006-06-13 02:17:00,71.564,71.567,71.559,71.567,11200000.0
2006-06-13 02:18:00,71.573,71.577,71.562,71.564,12800000.0
2006-06-13 02:19:00,71.556,71.573,71.556,71.573,12800000.0
2006-06-13 02:20:00,71.558,71.571,71.558,71.571,8000000.0
2006-06-13 02:21:00,71.567,71.568,71.554,71.554,17600000.0
2006-06-13 02:22:00,71.552,71.552,71.541,71.55,12800000.0
2006-06-13 02:23:00,71.543,71.564,71.543,71.561,12800000.0
2006-06-13 02:24:00,71.54,71.551,71.456,71.55,10600000.0
2006-06-13 02:25:00,71.553,71.574,71.553,71.564,17600000.0
2006-06-13 02:26:00,71.568,71.577,71.558,71.577,17600000.0
2006-06-13 02:27:00,71.576,71.577,71.567,71.571,17600000.0
2006-06-13 02:28:00,71.567,71.577,71.567,71.572,14400000.0
2006-06-13 02:29:00,71.581,71.595,71.581,71.588,11200000.0
2006-06-13 02:30:00,71.586,71.598,71.586,71.598,11200000.0
2006-06-13 02:31:00,71.593,71.593,71.569,71.585,16400000.0
2006-06-13 02:32:00,71.602,71.604,71.587,71.604,11200000.0
2006-06-13 02:33:00,71.609,71.611,71.599,71.607,11200000.0
2006-06-13 02:34:00,71.596,71.597,71.585,71.586,14800000.0
2006-06-13 02:35:00,71.592,71.592,71.587,71.592,12800000.0
2006-06-13 02:36:00,71.596,71.598,71.596,71.597,12800000.0
2006-06-13 02:37:00,71.603,71.612,71.6,71.603,12800000.0
2006-06-13 02:38:00,71.616,71.616,71.61,71.611,12800000.0
2006-06-13 02:39:00,71.608,71.608,71.597,71.597,16000000.0
2006-06-13 02:40:00,71.604,71.614,71.604,71.608,12800000.0
2006-06-13 02:41:00,71.607,71.619,71.602,71.619,11200000.0
2006-06-13 02:42:00,71.62,71.62,71.608,71.608,12200000.0
2006-06-13 02:44:00,71.612,71.614,71.605,71.612,12800000.0
2006-06-13 02:46:00,71.599,71.599,71.587,71.593,12800000.0
2006-06-13 02:48:00,71.588,71.595,71.588,71.592,14400000.0
2006-06-13 02:49:00,71.6,71.604,71.596,71.598,17600000.0
2006-06-13 02:50:00,71.598,71.603,71.595,71.603,11200000.0
2006-06-13 02:51:00,71.606,71.612,71.597,71.606,11200000.0
2006-06-13 02:52:00,71.604,71.612,71.55,71.608,11200000.0
2006-06-13 02:53:00,71.611,71.611,71.594,71.594,11200000.0
2006-06-13 02:54:00,71.512,71.603,71.512,71.602,11200000.0
2006-06-13 02:55:00,71.595,71.614,71.595,71.613,11200000.0
2006-06-13 02:56:00,71.619,71.619,71.592,71.592,11200000.0
2006-06-13 02:57:00,71.586,71.589,71.571,71.576,11200000.0
2006-06-13 02:58:00,71.544,71.545,71.524,71.54,8000000.0
2006-06-13 02:59:00,71.529,71.532,71.524,71.532,11200000.0
2006-06-13 03:00:00,71.531,71.551,71.454,71.454,11200000.0
2006-06-13 03:01:00,71.525,71.53,71.511,71.521,11200000.0
2006-06-13 03:02:00,71.522,71.522,71.499,71.499,11200000.0
2006-06-13 03:03:00,71.495,71.504,71.491,71.504,14400000.0
2006-06-13 03:04:00,71.505,71.505,71.497,71.497,11200000.0
2006-06-13 03:05:00,71.503,71.52,71.5,71.52,16000000.0
2006-06-13 03:06:00,71.527,71.566,71.527,71.566,16000000.0
2006-06-13 03:07:00,71.563,71.569,71.558,71.565,14400000.0
2006-06-13 03:08:00,71.569,71.573,71.552,71.566,11200000.0
2006-06-13 03:09:00,71.571,71.576,71.56,71.56,11200000.0
2006-06-13 03:10:00,71.558,71.558,71.541,71.543,16000000.0
2006-06-13 03:11:00,71.537,71.544,71.536,71.538,11200000.0
2006-06-13 03:12:00,71.529,71.533,71.509,71.509,17600000.0
2006-06-13 03:13:00,71.527,71.527,71.514,71.515,16000000.0
2006-06-13 03:14:00,71.509,71.52,71.509,71.52,11200000.0
2006-06-13 03:15:00,71.524,71.524,71.516,71.518,17600000.0
2006-06-13 03:16:00,71.512,71.525,71.512,71.522,14400000.0
2006-06-13 03:18:00,71.53,71.536,71.527,71.536,12800000.0
2006-06-13 03:19:00,71.539,71.545,71.536,71.543,12800000.0
2006-06-13 03:20:00,71.554,71.558,71.544,71.544,13200000.0
2006-06-13 03:21:00,71.538,71.542,71.532,71.541,14400000.0
2006-06-13 03:22:00,71.536,71.537,71.528,71.528,11200000.0
2006-06-13 03:23:00,71.534,71.534,71.518,71.527,9600000.0
2006-06-13 03:24:00,71.524,71.538,71.524,71.538,9600000.0
2006-06-13 03:25:00,71.539,71.545,71.536,71.536,17600000.0
2006-06-13 03:26:00,71.531,71.531,71.513,71.513,12800000.0
2006-06-13 03:27:00,71.523,71.54,71.523,71.538,14400000.0
2006-06-13 03:28:00,71.541,71.541,71.531,71.531,11200000.0
2006-06-13 03:29:00,71.527,71.538,71.527,71.531,12800000.0
2006-06-13 03:30:00,71.538,71.538,71.473,71.523,17600000.0
2006-06-13 03:34:00,71.533,71.547,71.533,71.539,11200000.0
2006-06-13 03:35:00,71.54,71.545,71.533,71.537,17600000.0
2006-06-13 03:36:00,71.546,71.546,71.538,71.539,11200000.0
2006-06-13 03:37:00,71.536,71.539,71.526,71.526,17600000.0
2006-06-13 03:38:00,71.507,71.533,71.507,71.531,12800000.0
2006-06-13 03:39:00,71.526,71.534,71.471,71.527,13800000.0
2006-06-13 03:40:00,71.522,71.523,71.516,71.52,12800000.0
2006-06-13 03:43:00,71.503,71.505,71.488,71.503,11200000.0
2006-06-13 03:44:00,71.495,71.495,71.469,71.469,12800000.0
2006-06-13 03:45:00,71.441,71.455,71.441,71.452,11200000.0
2006-06-13 03:46:00,71.458,71.463,71.458,71.463,11200000.0
2006-06-13 03:48:00,71.458,71.465,71.457,71.465,10600000.0
2006-06-13 03:50:00,71.469,71.472,71.466,71.466,11200000.0
2006-06-13 03:51:00,71.484,71.497,71.476,71.497,8000000.0
2006-06-13 03:52:00,71.499,71.499,71.461,71.461,13800000.0
2006-06-13 03:53:00,71.464,71.482,71.464,71.482,9600000.0
2006-06-13 03:54:00,71.485,71.485,71.468,71.473,14400000.0
2006-06-13 03:55:00,71.466,71.466,71.446,71.457,14400000.0
2006-06-13 03:56:00,71.457,71.461,71.444,71.452,12800000.0
2006-06-13 03:57:00,71.453,71.463,71.452,71.463,12800000.0
2006-06-13 03:58:00,71.461,71.467,71.454,71.454,16000000.0
2006-06-13 03:59:00,71.441,71.441,71.432,71.434,12800000.0
2006-06-13 04:00:00,71.441,71.458,71.431,71.449,14400000.0
2006-06-13 04:01:00,71.464,71.468,71.45,71.454,11200000.0
2006-06-13 04:02:00,71.442,71.442,71.433,71.433,8000000.0
2006-06-13 04:03:00,71.439,71.449,71.439,71.442,12800000.0
2006-06-13 04:04:00,71.44,71.46,71.44,71.454,12800000.0
2006-06-13 04:05:00,71.452,71.453,71.448,71.452,11200000.0
2006-06-13 04:06:00,71.454,71.47,71.454,71.47,14400000.0
2006-06-13 04:07:00,71.48,71.483,71.461,71.461,14400000.0
2006-06-13 04:08:00,71.471,71.477,71.469,71.477,11200000.0
2006-06-13 04:09:00,71.478,71.488,71.474,71.488,11200000.0
2006-06-13 04:12:00,71.485,71.485,71.474,71.474,8000000.0
2006-06-13 04:13:00,71.473,71.478,71.471,71.476,11200000.0
2006-06-13 04:14:00,71.476,71.483,71.472,71.472,11200000.0
2006-06-13 04:16:00,71.481,71.5,71.478,71.5,11200000.0
2006-06-13 04:17:00,71.499,71.499,71.486,71.496,14400000.0
2006-06-13 04:18:00,71.503,71.508,71.499,71.507,12800000.0
2006-06-13 04:19:00,71.502,71.506,71.48,71.497,12800000.0
2006-06-13 04:20:00,71.491,71.492,71.402,71.483,11200000.0
2006-06-13 04:21:00,71.489,71.494,71.488,71.488,11200000.0
2006-06-13 04:22:00,71.48,71.482,71.472,71.476,16000000.0
2006-06-13 04:24:00,71.477,71.477,71.47,71.47,12200000.0
2006-06-13 04:25:00,71.469,71.469,71.451,71.453,14400000.0
2006-06-13 04:26:00,71.464,71.467,71.459,71.461,14400000.0
2006-06-13 04:27:00,71.449,71.455,71.446,71.455,9600000.0
2006-06-13 04:28:00,71.457,71.461,71.453,71.459,11200000.0
2006-06-13 04:29:00,71.455,71.462,71.453,71.462,12800000.0
2006-06-13 04:30:00,71.472,71.485,71.468,71.468,12800000.0
2006-06-13 04:35:00,71.479,71.487,71.479,71.483,12800000.0
2006-06-13 04:37:00,71.491,71.496,71.488,71.492,12800000.0
2006-06-13 04:38:00,71.494,71.494,71.481,71.484,9600000.0
2006-06-13 04:39:00,71.493,71.506,71.486,71.502,12200000.0
2006-06-13 04:40:00,71.521,71.527,71.521,71.521,11200000.0
2006-06-13 04:41:00,71.516,71.516,71.5,71.501,11200000.0
2006-06-13 04:43:00,71.497,71.497,71.481,71.481,12800000.0
2006-06-13 04:44:00,71.487,71.487,71.474,71.474,9600000.0
2006-06-13 04:45:00,71.483,71.484,71.473,71.473,12800000.0
2006-06-13 04:46:00,71.473,71.474,71.462,71.474,14400000.0
2006-06-13 04:47:00,71.476,71.482,71.476,71.481,6400000.0
2006-06-13 04:48:00,71.482,71.492,71.482,71.483,12800000.0
2006-06-13 04:49:00,71.481,71.495,71.481,71.488,11200000.0
2006-06-13 04:50:00,71.503,71.51,71.503,71.505,11200000.0
2006-06-13 04:52:00,71.506,71.512,71.501,71.51,11200000.0
2006-06-13 04:53:00,71.51,71.511,71.507,71.508,9600000.0
2006-06-13 04:58:00,71.501,71.501,71.467,71.467,8000000.0
2006-06-13 04:59:00,71.475,71.48,71.473,71.473,12800000.0
2006-06-13 05:01:00,71.468,71.482,71.468,71.482,14400000.0
2006-06-13 05:02:00,71.49,71.497,71.49,71.492,14400000.0
2006-06-13 05:03:00,71.479,71.484,71.466,71.475,12800000.0
2006-06-13 05:04:00,71.472,71.481,71.471,71.481,8000000.0
2006-06-13 05:05:00,71.476,71.486,71.476,71.48,11200000.0
2006-06-13 05:06:00,71.482,71.489,71.479,71.487,11200000.0
2006-06-13 05:07:00,71.472,71.495,71.472,71.483,14400000.0
2006-06-13 05:08:00,71.483,71.497,71.473,71.497,11200000.0
2006-06-13 05:11:00,71.496,71.509,71.49,71.49,12800000.0
2006-06-13 05:16:00,71.5,71.5,71.434,71.493,16000000.0
2006-06-13 05:18:00,71.493,71.5,71.482,71.5,8000000.0
2006-06-13 05:19:00,71.493,71.503,71.492,71.492,16000000.0
2006-06-13 05:20:00,71.501,71.526,71.501,71.526,11200000.0
2006-06-13 05:21:00,71.528,71.531,71.508,71.531,12800000.0
2006-06-13 05:22:00,71.531,71.564,71.531,71.564,11200000.0
2006-06-13 05:23:00,71.566,71.578,71.558,71.558,12800000.0
2006-06-13 05:24:00,71.564,71.581,71.564,71.574,11200000.0
2006-06-13 05:25:00,71.59,71.592,71.58,71.586,12800000.0
2006-06-13 05:26:00,71.582,71.586,71.574,71.58,12800000.0
2006-06-13 05:27:00,71.576,71.577,71.564,71.57,12800000.0
2006-06-13 05:28:00,71.565,71.565,71.557,71.564,11200000.0
2006-06-13 05:29:00,71.553,71.555,71.542,71.542,11200000.0
2006-06-13 05:30:00,71.555,71.562,71.543,71.554,16000000.0
2006-06-13 05:31:00,71.561,71.568,71.557,71.568,17600000.0
2006-06-13 05:32:00,71.558,71.567,71.558,71.562,12800000.0
2006-06-13 05:35:00,71.556,71.557,71.551,71.552,11200000.0
2006-06-13 05:37:00,71.546,71.551,71.542,71.544,11200000.0
2006-06-13 05:38:00,71.541,71.551,71.529,71.551,16000000.0
2006-06-13 05:40:00,71.549,71.549,71.541,71.541,9600000.0
2006-06-13 05:41:00,71.54,71.54,71.532,71.533,12800000.0
2006-06-13 05:42:00,71.524,71.535,71.523,71.527,11200000.0
2006-06-13 05:44:00,71.531,71.531,71.511,71.511,11200000.0
2006-06-13 05:45:00,71.51,71.521,71.51,71.517,16000000.0
2006-06-13 05:46:00,71.527,71.527,71.508,71.514,17600000.0
2006-06-13 05:48:00,71.525,71.527,71.515,71.527,10000000.0
2006-06-13 05:49:00,71.524,71.531,71.524,71.524,17600000.0
2006-06-13 05:50:00,71.524,71.527,71.514,71.514,11200000.0
2006-06-13 05:51:00,71.521,71.521,71.503,71.503,11200000.0
2006-06-13 05:52:00,71.482,71.526,71.479,71.526,12800000.0
2006-06-13 05:53:00,71.518,71.531,71.518,71.531,17600000.0
2006-06-13 05:54:00,71.524,71.524,71.504,71.504,9600000.0
2006-06-13 05:55:00,71.438,71.497,71.438,71.496,11200000.0
2006-06-13 05:56:00,71.492,71.511,71.492,71.511,12800000.0
2006-06-13 05:57:00,71.526,71.538,71.526,71.538,12800000.0
2006-06-13 05:59:00,71.55,71.563,71.548,71.56,12800000.0
2006-06-13 06:00:00,71.57,71.57,71.544,71.544,8000000.0
2006-06-13 06:01:00,71.547,71.554,71.533,71.548,11200000.0
2006-06-13 06:02:00,71.56,71.567,71.552,71.552,12800000.0
2006-06-13 06:06:00,71.558,71.566,71.555,71.562,13200000.0
2006-06-13 06:07:00,71.566,71.575,71.566,71.573,11200000.0
2006-06-13 06:08:00,71.571,71.578,71.57,71.57,11200000.0
2006-06-13 06:09:00,71.575,71.575,71.559,71.559,11200000.0
2006-06-13 06:10:00,71.556,71.571,71.473,71.566,10600000.0
2006-06-13 06:11:00,71.57,71.57,71.547,71.558,17600000.0
2006-06-13 06:12:00,71.564,71.578,71.564,71.578,11200000.0
2006-06-13 06:13:00,71.583,71.591,71.566,71.583,12800000.0
2006-06-13 06:14:00,71.591,71.591,71.57,71.579,12800000.0
2006-06-13 06:17:00,71.594,71.598,71.589,71.598,12800000.0
2006-06-13 06:18:00,71.601,71.601,71.591,71.591,12800000.0
2006-06-13 06:19:00,71.591,71.592,71.585,71.585,12800000.0
2006-06-13 06:20:00,71.581,71.589,71.578,71.58,16000000.0
2006-06-13 06:21:00,71.584,71.584,71.574,71.574,12800000.0
2006-06-13 06:23:00,71.573,71.573,71.568,71.568,8000000.0
2006-06-13 06:24:00,71.572,71.572,71.561,71.569,8000000.0
2006-06-13 06:25:00,71.566,71.577,71.549,71.577,12800000.0
2006-06-13 06:26:00,71.58,71.58,71.57,71.573,12800000.0
2006-06-13 06:27:00,71.572,71.591,71.562,71.591,14400000.0
2006-06-13 06:28:00,71.587,71.591,71.574,71.574,8000000.0
2006-06-13 06:29:00,71.576,71.584,71.573,71.584,11200000.0
2006-06-13 06:30:00,71.581,71.586,71.58,71.583,14400000.0
2006-06-13 06:31:00,71.58,71.586,71.575,71.586,14400000.0
2006-06-13 06:32:00,71.58,71.592,71.57,71.578,12800000.0
2006-06-13 06:34:00,71.555,71.592,71.555,71.592,12800000.0
2006-06-13 06:37:00,71.603,71.603,71.591,71.591,12800000.0
2006-06-13 06:38:00,71.586,71.589,71.577,71.589,16000000.0
2006-06-13 06:39:00,71.598,71.613,71.595,71.609,11200000.0
2006-06-13 06:40:00,71.608,71.608,71.595,71.607,9600000.0
2006-06-13 06:41:00,71.621,71.631,71.62,71.62,12800000.0
2006-06-13 06:42:00,71.616,71.617,71.612,71.612,9600000.0
2006-06-13 06:44:00,71.624,71.624,71.61,71.61,17600000.0
2006-06-13 06:45:00,71.613,71.621,71.602,71.621,17000000.0
2006-06-13 06:47:00,71.622,71.628,71.617,71.627,12800000.0
2006-06-13 06:48:00,71.613,71.624,71.613,71.62,17600000.0
2006-06-13 06:49:00,71.612,71.629,71.611,71.629,17600000.0
2006-06-13 06:50:00,71.618,71.63,71.617,71.619,14400000.0
2006-06-13 06:52:00,71.62,71.62,71.608,71.616,12800000.0
2006-06-13 06:53:00,71.619,71.619,71.609,71.613,17600000.0
2006-06-13 06:54:00,71.61,71.613,71.607,71.612,14400000.0
2006-06-13 06:55:00,71.598,71.608,71.598,71.608,9600000.0
2006-06-13 06:58:00,71.611,71.616,71.61,71.616,12800000.0
2006-06-13 06:59:00,71.617,71.634,71.613,71.633,12800000.0
2006-06-13 07:00:00,71.637,71.638,71.629,71.638,16000000.0
2006-06-13 07:01:00,71.631,71.644,71.628,71.644,17000000.0
2006-06-13 07:03:00,71.628,71.644,71.626,71.644,13200000.0
2006-06-13 07:04:00,71.639,71.647,71.638,71.647,12800000.0
2006-06-13 07:07:00,71.642,71.644,71.639,71.639,11200000.0
2006-06-13 07:08:00,71.644,71.648,71.633,71.633,16000000.0
2006-06-13 07:09:00,71.636,71.639,71.631,71.631,12800000.0
2006-06-13 07:11:00,71.651,71.677,71.649,71.649,12800000.0
2006-06-13 07:12:00,71.63,71.647,71.63,71.647,9600000.0
2006-06-13 07:13:00,71.645,71.645,71.635,71.635,12800000.0
2006-06-13 07:14:00,71.618,71.639,71.618,71.639,11200000.0
2006-06-13 07:15:00,71.64,71.64,71.624,71.624,11200000.0
2006-06-13 07:16:00,71.622,71.628,71.621,71.621,11200000.0
2006-06-13 07:17:00,71.627,71.648,71.627,71.644,12800000.0
2006-06-13 07:18:00,71.672,71.672,71.655,71.655,17600000.0
2006-06-13 07:19:00,71.645,71.651,71.645,71.651,12200000.0
2006-06-13 07:20:00,71.655,71.659,71.649,71.655,12800000.0
2006-06-13 07:22:00,71.656,71.665,71.653,71.665,17600000.0
2006-06-13 07:23:00,71.668,71.67,71.661,71.661,11200000.0
2006-06-13 07:24:00,71.651,71.657,71.644,71.644,14400000.0
2006-06-13 07:26:00,71.643,71.651,71.643,71.651,8000000.0
2006-06-13 07:27:00,71.649,71.659,71.645,71.659,16000000.0
2006-06-13 07:28:00,71.663,71.67,71.663,71.664,14400000.0
2006-06-13 07:29:00,71.654,71.654,71.638,71.639,11200000.0
2006-06-13 07:30:00,71.631,71.631,71.622,71.625,11200000.0
2006-06-13 07:31:00,71.619,71.637,71.617,71.637,17600000.0
2006-06-13 07:32:00,71.639,71.639,71.627,71.63,17600000.0
2006-06-13 07:33:00,71.628,71.631,71.621,71.624,8000000.0
2006-06-13 07:34:00,71.633,71.646,71.631,71.645,12800000.0
2006-06-13 07:35:00,71.645,71.652,71.632,71.638,16000000.0
2006-06-13 07:36:00,71.617,71.643,71.617,71.628,11200000.0
2006-06-13 07:37:00,71.636,71.647,71.625,71.625,11200000.0
2006-06-13 07:38:00,71.612,71.619,71.612,71.619,12800000.0
2006-06-13 07:39:00,71.613,71.63,71.613,71.63,11200000.0
2006-06-13 07:40:00,71.619,71.622,71.605,71.606,11200000.0
2006-06-13 07:41:00,71.596,71.615,71.595,71.608,12800000.0
2006-06-13 07:42:00,71.598,71.604,71.597,71.604,12800000.0
2006-06-13 07:43:00,71.603,71.603,71.594,71.599,12800000.0
2006-06-13 07:44:00,71.601,71.601,71.581,71.581,11200000.0
2006-06-13 07:45:00,71.558,71.558,71.537,71.537,11200000.0
2006-06-13 07:46:00,71.529,71.547,71.528,71.547,11200000.0
2006-06-13 07:47:00,71.542,71.545,71.528,71.53,14400000.0
2006-06-13 07:48:00,71.528,71.535,71.525,71.529,14400000.0
2006-06-13 07:49:00,71.526,71.531,71.521,71.525,17600000.0
2006-06-13 07:50:00,71.517,71.523,71.517,71.521,8000000.0
2006-06-13 07:51:00,71.524,71.527,71.514,71.522,12800000.0
2006-06-13 07:52:00,71.518,71.524,71.514,71.52,17600000.0
2006-06-13 07:53:00,71.521,71.521,71.511,71.521,12800000.0
2006-06-13 07:54:00,71.533,71.549,71.533,71.549,11200000.0
2006-06-13 07:55:00,71.548,71.551,71.531,71.548,12800000.0
2006-06-13 07:56:00,71.54,71.542,71.527,71.532,16000000.0
2006-06-13 07:57:00,71.532,71.542,71.525,71.527,11200000.0
2006-06-13 07:58:00,71.52,71.52,71.503,71.503,11200000.0
2006-06-13 07:59:00,71.48,71.482,71.478,71.478,12800000.0
2006-06-13 08:00:00,71.478,71.478,71.466,71.466,8000000.0
2006-06-13 08:01:00,71.448,71.448,71.438,71.438,8000000.0
2006-06-13 08:02:00,71.447,71.477,71.447,71.477,4800000.0
2006-06-13 08:03:00,71.492,71.5,71.49,71.497,11200000.0
2006-06-13 08:04:00,71.498,71.501,71.487,71.494,17600000.0
2006-06-13 08:05:00,71.489,71.489,71.472,71.474,14400000.0
2006-06-13 08:06:00,71.477,71.483,71.466,71.473,11200000.0
2006-06-13 08:07:00,71.478,71.481,71.473,71.481,11200000.0
2006-06-13 08:08:00,71.46,71.465,71.452,71.461,17600000.0
2006-06-13 08:09:00,71.469,71.505,71.467,71.495,12200000.0
2006-06-13 08:10:00,71.512,71.532,71.512,71.532,12800000.0
2006-06-13 08:11:00,71.542,71.549,71.541,71.549,11200000.0
2006-06-13 08:12:00,71.543,71.565,71.543,71.563,16000000.0
2006-06-13 08:13:00,71.545,71.551,71.534,71.545,11200000.0
2006-06-13 08:14:00,71.55,71.55,71.513,71.513,12800000.0
2006-06-13 08:15:00,71.53,71.542,71.51,71.533,16000000.0
2006-06-13 08:16:00,71.549,71.549,71.521,71.532,11200000.0
2006-06-13 08:17:00,71.517,71.517,71.507,71.516,12800000.0
2006-06-13 08:18:00,71.507,71.51,71.476,71.476,12800000.0
2006-06-13 08:19:00,71.463,71.488,71.463,71.48,14400000.0
2006-06-13 08:20:00,71.469,71.472,71.455,71.465,16000000.0
2006-06-13 08:21:00,71.467,71.469,71.452,71.458,17600000.0
2006-06-13 08:22:00,71.46,71.46,71.448,71.448,11200000.0
2006-06-13 08:23:00,71.455,71.463,71.452,71.452,11200000.0
2006-06-13 08:24:00,71.467,71.477,71.467,71.477,10000000.0
2006-06-13 08:25:00,71.47,71.482,71.47,71.482,12800000.0
2006-06-13 08:26:00,71.484,71.488,71.396,71.488,8000000.0
2006-06-13 08:27:00,71.466,71.482,71.466,71.476,12800000.0
2006-06-13 08:28:00,71.476,71.476,71.439,71.439,11200000.0
2006-06-13 08:29:00,71.434,71.446,71.434,71.446,14400000.0
2006-06-13 08:30:00,71.451,71.453,71.444,71.449,11200000.0
2006-06-13 08:31:00,71.475,71.483,71.463,71.463,12800000.0
2006-06-13 08:32:00,71.461,71.474,71.461,71.474,11200000.0
2006-06-13 08:33:00,71.457,71.464,71.452,71.458,11200000.0
2006-06-13 08:34:00,71.469,71.479,71.469,71.475,9600000.0
2006-06-13 08:35:00,71.464,71.468,71.452,71.459,17000000.0
2006-06-13 08:36:00,71.459,71.466,71.445,71.456,17000000.0
2006-06-13 08:37:00,71.462,71.467,71.456,71.462,11200000.0
2006-06-13 08:38:00,71.463,71.476,71.462,71.468,11200000.0
2006-06-13 08:39:00,71.441,71.459,71.441,71.459,16000000.0
2006-06-13 08:40:00,71.469,71.469,71.45,71.45,16000000.0
2006-06-13 08:41:00,71.446,71.446,71.428,71.435,17600000.0
2006-06-13 08:42:00,71.423,71.444,71.42,71.444,12800000.0
2006-06-13 08:43:00,71.455,71.457,71.44,71.455,12800000.0
2006-06-13 08:44:00,71.455,71.463,71.455,71.46,12800000.0
2006-06-13 08:45:00,71.456,71.464,71.453,71.453,16000000.0
2006-06-13 08:46:00,71.453,71.461,71.452,71.46,11200000.0
2006-06-13 08:47:00,71.456,71.456,71.44,71.452,11200000.0
2006-06-13 08:48:00,71.449,71.449,71.442,71.442,12800000.0
2006-06-13 08:49:00,71.457,71.459,71.447,71.447,17600000.0
2006-06-13 08:50:00,71.448,71.455,71.436,71.436,12800000.0
2006-06-13 08:51:00,71.446,71.451,71.437,71.437,17600000.0
2006-06-13 08:52:00,71.425,71.425,71.403,71.409,11200000.0
2006-06-13 08:53:00,71.402,71.402,71.391,71.396,16000000.0
2006-06-13 08:54:00,71.385,71.385,71.372,71.372,3200000.0
2006-06-13 08:55:00,71.383,71.388,71.365,71.365,16000000.0
2006-06-13 08:56:00,71.378,71.395,71.378,71.395,11200000.0
2006-06-13 08:57:00,71.393,71.41,71.393,71.41,11200000.0
2006-06-13 08:58:00,71.42,71.432,71.42,71.432,9600000.0
2006-06-13 08:59:00,71.438,71.452,71.435,71.435,12800000.0
2006-06-13 09:00:00,71.415,71.415,71.409,71.412,17600000.0
2006-06-13 09:01:00,71.408,71.408,71.397,71.405,11200000.0
2006-06-13 09:02:00,71.41,71.418,71.398,71.418,11200000.0
2006-06-13 09:03:00,71.424,71.424,71.399,71.411,16000000.0
2006-06-13 09:04:00,71.401,71.415,71.401,71.415,11600000.0
2006-06-13 09:05:00,71.425,71.438,71.415,71.415,11200000.0
2006-06-13 09:06:00,71.407,71.428,71.407,71.428,12800000.0
2006-06-13 09:07:00,71.439,71.439,71.413,71.413,12200000.0
2006-06-13 09:08:00,71.395,71.421,71.395,71.41,12800000.0
2006-06-13 09:09:00,71.389,71.394,71.373,71.394,17600000.0
2006-06-13 09:10:00,71.404,71.422,71.404,71.422,12200000.0
2006-06-13 09:11:00,71.416,71.416,71.397,71.414,12800000.0
2006-06-13 09:12:00,71.419,71.436,71.419,71.427,12800000.0
2006-06-13 09:13:00,71.426,71.439,71.426,71.43,11200000.0
2006-06-13 09:14:00,71.396,71.396,71.378,71.388,11200000.0
2006-06-13 09:15:00,71.385,71.385,71.358,71.363,11200000.0
2006-06-13 09:16:00,71.377,71.4,71.377,71.397,12800000.0
2006-06-13 09:17:00,71.406,71.41,71.399,71.41,11200000.0
2006-06-13 09:18:00,71.421,71.427,71.405,71.414,14400000.0
2006-06-13 09:19:00,71.411,71.411,71.389,71.39,12800000.0
2006-06-13 09:20:00,71.391,71.391,71.377,71.379,16000000.0
2006-06-13 09:21:00,71.371,71.371,71.352,71.354,11200000.0
2006-06-13 09:22:00,71.351,71.373,71.351,71.353,17600000.0
2006-06-13 09:23:00,71.339,71.371,71.336,71.371,12800000.0
2006-06-13 09:24:00,71.294,71.388,71.294,71.388,10600000.0
2006-06-13 09:25:00,71.395,71.397,71.383,71.383,12800000.0
2006-06-13 09:26:00,71.386,71.398,71.378,71.398,11200000.0
2006-06-13 09:27:00,71.393,71.404,71.392,71.404,11200000.0
2006-06-13 09:28:00,71.392,71.4,71.386,71.4,12800000.0
2006-06-13 09:29:00,71.397,71.402,71.392,71.402,11200000.0
2006-06-13 09:30:00,71.413,71.413,71.399,71.399,12800000.0
2006-06-13 09:31:00,71.401,71.415,71.401,71.415,12800000.0
2006-06-13 09:32:00,71.419,71.432,71.414,71.414,14400000.0
2006-06-13 09:33:00,71.4,71.401,71.391,71.391,12800000.0
2006-06-13 09:34:00,71.397,71.407,71.397,71.407,11200000.0
2006-06-13 09:35:00,71.408,71.408,71.384,71.384,12800000.0
2006-06-13 09:36:00,71.353,71.364,71.35,71.364,10000000.0
2006-06-13 09:37:00,71.366,71.368,71.299,71.363,16000000.0
2006-06-13 09:38:00,71.378,71.378,71.353,71.353,11200000.0
2006-06-13 09:39:00,71.365,71.366,71.361,71.361,12800000.0
2006-06-13 09:40:00,71.364,71.37,71.354,71.369,14400000.0
2006-06-13 09:41:00,71.365,71.365,71.339,71.34,11200000.0
2006-06-13 09:42:00,71.353,71.358,71.331,71.331,16000000.0
2006-06-13 09:43:00,71.33,71.345,71.329,71.329,12800000.0
2006-06-13 09:44:00,71.335,71.354,71.335,71.344,12800000.0
2006-06-13 09:45:00,71.359,71.359,71.338,71.344,12800000.0
2006-06-13 09:46:00,71.345,71.345,71.327,71.345,11200000.0
2006-06-13 09:47:00,71.339,71.348,71.334,71.348,12800000.0
2006-06-13 09:48:00,71.344,71.345,71.332,71.34,11200000.0
2006-06-13 09:49:00,71.332,71.338,71.324,71.338,12800000.0
2006-06-13 09:50:00,71.322,71.323,71.309,71.323,16000000.0
2006-06-13 09:51:00,71.323,71.345,71.323,71.345,16000000.0
2006-06-13 09:52:00,71.358,71.364,71.343,71.351,14400000.0
2006-06-13 09:53:00,71.34,71.357,71.34,71.349,12800000.0
2006-06-13 09:54:00,71.348,71.35,71.339,71.341,17600000.0
2006-06-13 09:55:00,71.34,71.34,71.334,71.334,11200000.0
2006-06-13 09:56:00,71.35,71.35,71.338,71.346,14400000.0
2006-06-13 09:57:00,71.355,71.355,71.34,71.342,17600000.0
2006-06-13 09:58:00,71.349,71.377,71.27,71.336,17600000.0
2006-06-13 09:59:00,71.31,71.31,71.269,71.269,17600000.0
2006-06-13 10:00:00,71.221,71.221,71.193,71.205,11200000.0
2006-06-13 10:01:00,71.218,71.225,71.196,71.197,12800000.0
2006-06-13 10:02:00,71.197,71.197,71.173,71.173,16000000.0
2006-06-13 10:03:00,71.156,71.168,71.154,71.168,11200000.0
2006-06-13 10:04:00,71.175,71.175,71.158,71.158,8000000.0
2006-06-13 10:05:00,71.109,71.131,71.109,71.116,14400000.0
2006-06-13 10:06:00,71.116,71.14,71.116,71.14,16000000.0
2006-06-13 10:07:00,71.141,71.155,71.14,71.155,12800000.0
2006-06-13 10:08:00,71.142,71.165,71.142,71.165,11200000.0
2006-06-13 10:09:00,71.164,71.168,71.147,71.147,12800000.0
2006-06-13 10:10:00,71.148,71.157,71.143,71.157,17600000.0
2006-06-13 10:11:00,71.165,71.169,71.158,71.167,11200000.0
2006-06-13 10:12:00,71.167,71.167,71.136,71.136,12800000.0
2006-06-13 10:13:00,71.128,71.156,71.128,71.156,12800000.0
2006-06-13 10:14:00,71.162,71.18,71.162,71.166,11200000.0
2006-06-13 10:15:00,71.14,71.146,71.049,71.049,12800000.0
2006-06-13 10:16:00,71.041,71.087,71.041,71.087,12800000.0
2006-06-13 10:17:00,71.089,71.095,71.071,71.071,11200000.0
2006-06-13 10:18:00,71.055,71.069,71.036,71.062,11200000.0
2006-06-13 10:19:00,71.049,71.068,71.048,71.068,11600000.0
2006-06-13 10:20:00,71.069,71.083,71.058,71.061,17600000.0
2006-06-13 10:21:00,71.064,71.086,71.064,71.086,16000000.0
2006-06-13 10:22:00,71.094,71.102,71.09,71.09,11200000.0
2006-06-13 10:23:00,71.099,71.101,71.089,71.101,11200000.0
2006-06-13 10:24:00,71.094,71.108,71.092,71.095,12800000.0
2006-06-13 10:25:00,71.098,71.098,71.073,71.073,11200000.0
2006-06-13 10:26:00,71.082,71.086,71.062,71.062,11200000.0
2006-06-13 10:27:00,71.058,71.06,71.053,71.06,11200000.0
2006-06-13 10:28:00,71.059,71.066,71.051,71.066,12800000.0
2006-06-13 10:29:00,71.071,71.081,71.071,71.075,11200000.0
2006-06-13 10:30:00,71.09,71.126,71.09,71.126,8000000.0
2006-06-13 10:31:00,71.106,71.106,71.079,71.096,12800000.0
2006-06-13 10:32:00,71.08,71.086,71.069,71.069,17600000.0
2006-06-13 10:33:00,71.077,71.089,71.077,71.089,11200000.0
2006-06-13 10:34:00,71.1,71.114,71.1,71.114,11200000.0
2006-06-13 10:35:00,71.114,71.114,71.098,71.101,11200000.0
2006-06-13 10:36:00,71.094,71.096,71.087,71.087,11200000.0
2006-06-13 10:37:00,71.076,71.076,70.979,71.054,11200000.0
2006-06-13 10:38:00,71.066,71.07,71.054,71.065,12800000.0
2006-06-13 10:39:00,71.06,71.064,71.055,71.058,11200000.0
2006-06-13 10:40:00,71.061,71.069,71.054,71.054,16000000.0
2006-06-13 10:41:00,71.068,71.077,71.068,71.068,12800000.0
2006-06-13 10:42:00,71.069,71.069,71.053,71.065,11200000.0
2006-06-13 10:43:00,71.066,71.093,71.066,71.093,11200000.0
2006-06-13 10:44:00,71.089,71.095,71.089,71.094,12800000.0
2006-06-13 10:45:00,71.09,71.101,71.087,71.101,12200000.0
2006-06-13 10:46:00,71.105,71.105,71.089,71.105,12800000.0
2006-06-13 10:47:00,71.101,71.115,71.084,71.115,12800000.0
2006-06-13 10:48:00,71.112,71.112,71.087,71.087,12800000.0
2006-06-13 10:49:00,71.08,71.086,71.073,71.073,11200000.0
2006-06-13 10:50:00,71.057,71.057,71.038,71.038,15400000.0
2006-06-13 10:51:00,71.057,71.068,71.057,71.068,17600000.0
2006-06-13 10:52:00,71.055,71.059,71.051,71.057,11200000.0
2006-06-13 10:53:00,71.068,71.068,71.043,71.047,11200000.0
2006-06-13 10:54:00,71.08,71.117,71.079,71.117,17600000.0
2006-06-13 10:55:00,71.118,71.124,71.107,71.107,11200000.0
2006-06-13 10:56:00,71.098,71.102,71.09,71.09,17000000.0
2006-06-13 10:57:00,71.089,71.104,71.089,71.104,16000000.0
2006-06-13 10:58:00,71.111,71.112,71.015,71.102,12800000.0
2006-06-13 10:59:00,71.097,71.11,71.089,71.102,11200000.0
2006-06-13 11:00:00,71.111,71.112,71.095,71.105,12800000.0
2006-06-13 11:01:00,71.125,71.125,71.111,71.111,12800000.0
2006-06-13 11:02:00,71.123,71.137,71.123,71.128,16000000.0
2006-06-13 11:03:00,71.129,71.129,71.102,71.111,12800000.0
2006-06-13 11:04:00,71.122,71.131,71.119,71.119,14400000.0
2006-06-13 11:05:00,71.091,71.102,71.088,71.101,17600000.0
2006-06-13 11:06:00,71.118,71.132,71.117,71.128,17600000.0
2006-06-13 11:07:00,71.136,71.136,71.118,71.13,17600000.0
2006-06-13 11:08:00,71.068,71.135,71.068,71.135,11200000.0
2006-06-13 11:09:00,71.151,71.152,71.139,71.141,17000000.0
2006-06-13 11:10:00,71.134,71.138,71.13,71.13,12800000.0
2006-06-13 11:11:00,71.131,71.155,71.13,71.155,11200000.0
2006-06-13 11:12:00,71.161,71.178,71.155,71.165,17600000.0
2006-06-13 11:13:00,71.191,71.2,71.177,71.195,14400000.0
2006-06-13 11:14:00,71.193,71.199,71.186,71.199,11200000.0
2006-06-13 11:15:00,71.206,71.206,71.186,71.193,11200000.0
2006-06-13 11:16:00,71.181,71.182,71.175,71.175,12800000.0
2006-06-13 11:17:00,71.185,71.192,71.179,71.186,11200000.0
2006-06-13 11:18:00,71.199,71.199,71.186,71.194,12800000.0
2006-06-13 11:19:00,71.192,71.202,71.192,71.202,17600000.0
2006-06-13 11:20:00,71.206,71.211,71.199,71.208,12200000.0
2006-06-13 11:21:00,71.205,71.205,71.194,71.196,14400000.0
2006-06-13 11:22:00,71.186,71.195,71.182,71.192,12800000.0
2006-06-13 11:23:00,71.187,71.193,71.185,71.186,11200000.0
2006-06-13 11:24:00,71.207,71.213,71.2,71.213,12200000.0
2006-06-13 11:25:00,71.204,71.204,71.167,71.19,17600000.0
2006-06-13 11:26:00,71.188,71.199,71.184,71.199,14400000.0
2006-06-13 11:27:00,71.18,71.2,71.167,71.2,11200000.0
2006-06-13 11:28:00,71.195,71.195,71.187,71.195,13800000.0
2006-06-13 11:29:00,71.191,71.191,71.181,71.181,13800000.0
2006-06-13 11:30:00,71.178,71.183,71.171,71.183,14400000.0
2006-06-13 11:31:00,71.195,71.195,71.179,71.182,11200000.0
2006-06-13 11:32:00,71.192,71.197,71.186,71.19,17600000.0
2006-06-13 11:35:00,71.187,71.205,71.187,71.197,11200000.0
2006-06-13 11:36:00,71.204,71.218,71.202,71.218,12800000.0
2006-06-13 11:37:00,71.238,71.238,71.214,71.214,11200000.0
2006-06-13 11:38:00,71.222,71.237,71.222,71.229,11200000.0
2006-06-13 11:39:00,71.23,71.23,71.206,71.215,11200000.0
2006-06-13 11:40:00,71.203,71.22,71.203,71.22,11200000.0
2006-06-13 11:41:00,71.224,71.23,71.218,71.223,16000000.0
2006-06-13 11:42:00,71.217,71.226,71.209,71.221,18000000.0
2006-06-13 11:43:00,71.222,71.222,71.202,71.222,11200000.0
2006-06-13 11:44:00,71.22,71.22,71.201,71.203,11200000.0
2006-06-13 11:45:00,71.219,71.225,71.218,71.223,14400000.0
2006-06-13 11:46:00,71.225,71.225,71.204,71.212,11200000.0
2006-06-13 11:47:00,71.232,71.277,71.223,71.277,17600000.0
2006-06-13 11:48:00,71.314,71.344,71.314,71.344,11200000.0
2006-06-13 11:49:00,71.327,71.327,71.296,71.296,12800000.0
2006-06-13 11:50:00,71.299,71.299,71.285,71.294,12800000.0
2006-06-13 11:51:00,71.291,71.291,71.282,71.283,11200000.0
2006-06-13 11:52:00,71.292,71.292,71.27,71.273,11200000.0
2006-06-13 11:53:00,71.271,71.279,71.261,71.279,16000000.0
2006-06-13 11:54:00,71.287,71.287,71.269,71.282,14400000.0
2006-06-13 11:55:00,71.269,71.269,71.194,71.254,11200000.0
2006-06-13 11:56:00,71.255,71.262,71.253,71.253,12800000.0
2006-06-13 11:57:00,71.259,71.259,71.248,71.248,12800000.0
2006-06-13 11:58:00,71.242,71.242,71.232,71.232,11200000.0
2006-06-13 12:00:00,71.24,71.254,71.24,71.254,11200000.0
2006-06-13 12:01:00,71.242,71.242,71.219,71.219,11200000.0
2006-06-13 12:02:00,71.218,71.228,71.218,71.225,14400000.0
2006-06-13 12:03:00,71.206,71.206,71.172,71.172,11200000.0
2006-06-13 12:04:00,71.169,71.169,71.153,71.163,17600000.0
2006-06-13 12:05:00,71.17,71.177,71.168,71.176,17600000.0
2006-06-13 12:06:00,71.172,71.176,71.164,71.164,12800000.0
2006-06-13 12:07:00,71.167,71.18,71.166,71.18,11200000.0
2006-06-13 12:08:00,71.181,71.187,71.177,71.187,11200000.0
2006-06-13 12:09:00,71.196,71.21,71.195,71.206,14400000.0
2006-06-13 12:10:00,71.204,71.216,71.2,71.203,11200000.0
2006-06-13 12:11:00,71.196,71.199,71.187,71.198,12800000.0
2006-06-13 12:12:00,71.197,71.197,71.191,71.192,11200000.0
2006-06-13 12:13:00,71.189,71.195,71.187,71.195,11600000.0
2006-06-13 12:14:00,71.2,71.2,71.181,71.187,12800000.0
2006-06-13 12:15:00,71.172,71.172,71.124,71.124,12800000.0
2006-06-13 12:16:00,71.133,71.17,71.133,71.17,12800000.0
2006-06-13 12:17:00,71.153,71.153,71.085,71.136,17600000.0
2006-06-13 12:18:00,71.129,71.135,71.126,71.126,16000000.0
2006-06-13 12:19:00,71.113,71.132,71.108,71.132,12800000.0
2006-06-13 12:20:00,71.132,71.132,71.112,71.115,14400000.0
2006-06-13 12:21:00,71.115,71.12,71.107,71.107,11200000.0
2006-06-13 12:22:00,71.103,71.106,71.095,71.105,16000000.0
2006-06-13 12:23:00,71.106,71.111,71.098,71.101,14400000.0
2006-06-13 12:24:00,71.102,71.106,71.092,71.095,12800000.0
2006-06-13 12:26:00,71.1,71.113,71.099,71.113,11200000.0
2006-06-13 12:27:00,71.118,71.121,71.104,71.104,11200000.0
2006-06-13 12:28:00,71.118,71.119,71.108,71.111,12800000.0
2006-06-13 12:29:00,71.116,71.116,71.103,71.108,17600000.0
2006-06-13 12:30:00,71.112,71.131,71.112,71.131,17600000.0
2006-06-13 12:31:00,71.128,71.135,71.122,71.134,12800000.0
2006-06-13 12:32:00,71.15,71.162,71.15,71.158,12800000.0
2006-06-13 12:33:00,71.154,71.161,71.135,71.135,14400000.0
2006-06-13 12:34:00,71.117,71.127,71.117,71.121,12800000.0
2006-06-13 12:35:00,71.126,71.14,71.126,71.14,11200000.0
2006-06-13 12:36:00,71.142,71.145,71.137,71.14,11200000.0
2006-06-13 12:37:00,71.136,71.139,71.11,71.115,11200000.0
2006-06-13 12:38:00,71.123,71.133,71.038,71.131,17600000.0
2006-06-13 12:41:00,71.136,71.138,71.127,71.127,12800000.0
2006-06-13 12:42:00,71.131,71.143,71.131,71.143,14400000.0
2006-06-13 12:43:00,71.14,71.14,71.127,71.137,12800000.0
2006-06-13 12:44:00,71.131,71.144,71.129,71.144,17600000.0
2006-06-13 12:46:00,71.152,71.164,71.151,71.164,12800000.0
2006-06-13 12:47:00,71.187,71.194,71.179,71.193,12800000.0
2006-06-13 12:48:00,71.208,71.211,71.193,71.211,12800000.0
2006-06-13 12:49:00,71.22,71.234,71.214,71.234,16000000.0
2006-06-13 12:50:00,71.242,71.263,71.242,71.256,14400000.0
2006-06-13 12:51:00,71.248,71.249,71.229,71.229,11200000.0
2006-06-13 12:52:00,71.245,71.248,71.233,71.248,11200000.0
2006-06-13 12:53:00,71.255,71.258,71.25,71.251,11200000.0
2006-06-13 12:54:00,71.253,71.253,71.24,71.241,12800000.0
2006-06-13 12:55:00,71.256,71.267,71.24,71.24,16000000.0
2006-06-13 12:56:00,71.237,71.245,71.237,71.237,11200000.0
2006-06-13 12:57:00,71.224,71.23,71.22,71.228,11200000.0
2006-06-13 12:58:00,71.232,71.242,71.223,71.242,17600000.0
2006-06-13 12:59:00,71.237,71.257,71.236,71.251,16000000.0
2006-06-13 13:00:00,71.246,71.255,71.239,71.253,12800000.0
2006-06-13 13:01:00,71.253,71.256,71.246,71.255,14400000.0
2006-06-13 13:02:00,71.257,71.257,71.241,71.25,12800000.0
2006-06-13 13:03:00,71.258,71.264,71.25,71.264,16000000.0
2006-06-13 13:04:00,71.268,71.268,71.236,71.236,11200000.0
2006-06-13 13:05:00,71.226,71.234,71.219,71.225,12200000.0
2006-06-13 13:06:00,71.235,71.235,71.234,71.234,3200000.0
2006-06-13 13:07:00,71.27,71.27,71.247,71.247,14400000.0
2006-06-13 13:08:00,71.251,71.256,71.25,71.254,17600000.0
2006-06-13 13:09:00,71.26,71.265,71.251,71.252,12800000.0
2006-06-13 13:10:00,71.221,71.236,71.213,71.235,16000000.0
2006-06-13 13:11:00,71.229,71.239,71.229,71.239,11200000.0
2006-06-13 13:12:00,71.243,71.243,71.236,71.243,12800000.0
2006-06-13 13:13:00,71.249,71.266,71.249,71.266,17600000.0
2006-06-13 13:14:00,71.282,71.282,71.272,71.272,12800000.0
2006-06-13 13:15:00,71.279,71.287,71.277,71.287,12800000.0
2006-06-13 13:16:00,71.268,71.278,71.261,71.268,17600000.0
2006-06-13 13:17:00,71.243,71.253,71.243,71.245,12800000.0
2006-06-13 13:18:00,71.226,71.226,71.209,71.226,11200000.0
2006-06-13 13:19:00,71.228,71.234,71.227,71.234,16000000.0
2006-06-13 13:20:00,71.238,71.238,71.228,71.228,9600000.0
2006-06-13 13:21:00,71.233,71.24,71.218,71.24,11200000.0
2006-06-13 13:22:00,71.241,71.246,71.237,71.237,14400000.0
2006-06-13 13:23:00,71.245,71.251,71.237,71.237,12200000.0
2006-06-13 13:24:00,71.24,71.24,71.175,71.228,8000000.0
2006-06-13 13:25:00,71.219,71.233,71.219,71.223,18000000.0
2006-06-13 13:26:00,71.229,71.229,71.217,71.227,17000000.0
2006-06-13 13:27:00,71.216,71.238,71.212,71.238,12800000.0
2006-06-13 13:28:00,71.245,71.252,71.154,71.252,16000000.0
2006-06-13 13:29:00,71.258,71.28,71.258,71.28,11200000.0
2006-06-13 13:30:00,71.294,71.294,71.259,71.259,12800000.0
2006-06-13 13:31:00,71.261,71.275,71.26,71.275,11200000.0
2006-06-13 13:32:00,71.28,71.288,71.279,71.288,11200000.0
2006-06-13 13:33:00,71.283,71.286,71.274,71.283,18600000.0
2006-06-13 13:34:00,71.287,71.289,71.278,71.289,14400000.0
2006-06-13 13:36:00,71.289,71.294,71.288,71.288,17600000.0
2006-06-13 13:37:00,71.29,71.304,71.29,71.304,14400000.0
2006-06-13 13:38:00,71.316,71.32,71.29,71.294,33600000.0
2006-06-13 13:39:00,71.294,71.294,71.286,71.291,14400000.0
2006-06-13 13:40:00,71.286,71.289,71.282,71.284,40400000.0
2006-06-13 13:41:00,71.276,71.306,71.276,71.306,16000000.0
2006-06-13 13:42:00,71.277,71.29,71.276,71.288,11200000.0
2006-06-13 13:43:00,71.297,71.297,71.282,71.284,27200000.0
2006-06-13 13:44:00,71.283,71.296,71.283,71.286,33600000.0
2006-06-13 13:45:00,71.297,71.312,71.296,71.306,20800000.0
2006-06-13 13:46:00,71.307,71.308,71.301,71.305,24000000.0
2006-06-13 13:47:00,71.293,71.293,71.277,71.289,12800000.0
2006-06-13 13:48:00,71.265,71.268,71.247,71.266,12200000.0
2006-06-13 13:49:00,71.252,71.252,71.24,71.24,17600000.0
2006-06-13 13:50:00,71.234,71.234,71.221,71.221,11200000.0
2006-06-13 13:51:00,71.241,71.242,71.206,71.206,24000000.0
2006-06-13 13:52:00,71.201,71.207,71.198,71.198,12800000.0
2006-06-13 13:53:00,71.206,71.216,71.206,71.216,17600000.0
2006-06-13 13:54:00,71.211,71.211,71.19,71.19,25600000.0
2006-06-13 13:55:00,71.138,71.138,71.072,71.114,14400000.0
2006-06-13 13:56:00,71.139,71.151,71.136,71.151,13800000.0
2006-06-13 13:57:00,71.155,71.155,71.138,71.138,28800000.0
2006-06-13 13:58:00,71.125,71.125,71.116,71.116,14400000.0
2006-06-13 13:59:00,71.119,71.131,71.116,71.131,32400000.0
2006-06-13 14:00:00,71.133,71.161,71.133,71.161,48000000.0
2006-06-13 14:01:00,71.177,71.191,71.168,71.191,32000000.0
2006-06-13 14:02:00,71.206,71.206,71.17,71.17,15200000.0
2006-06-13 14:03:00,71.144,71.154,71.144,71.144,14400000.0
2006-06-13 14:04:00,71.147,71.163,71.147,71.163,11200000.0
2006-06-13 14:05:00,71.17,71.178,71.168,71.168,23400000.0
2006-06-13 14:06:00,71.166,71.167,71.157,71.16,36800000.0
2006-06-13 14:07:00,71.156,71.16,71.147,71.151,40000000.0
2006-06-13 14:08:00,71.146,71.157,71.142,71.142,16000000.0
2006-06-13 14:09:00,71.141,71.141,71.123,71.135,33600000.0
2006-06-13 14:11:00,71.131,71.135,71.121,71.135,14400000.0
2006-06-13 14:12:00,71.135,71.152,71.135,71.152,27200000.0
2006-06-13 14:13:00,71.158,71.158,71.135,71.141,14400000.0
2006-06-13 14:14:00,71.14,71.14,71.134,71.135,12800000.0
2006-06-13 14:15:00,71.131,71.139,71.128,71.128,28200000.0
2006-06-13 14:16:00,71.124,71.137,71.122,71.137,25000000.0
2006-06-13 14:17:00,71.086,71.089,71.07,71.089,12800000.0
2006-06-13 14:18:00,71.076,71.08,71.075,71.077,16000000.0
2006-06-13 14:19:00,71.076,71.076,71.058,71.06,12800000.0
2006-06-13 14:20:00,71.062,71.085,71.062,71.085,25000000.0
2006-06-13 14:21:00,71.097,71.097,71.073,71.083,28800000.0
2006-06-13 14:22:00,71.077,71.077,71.032,71.033,11200000.0
2006-06-13 14:23:00,71.032,71.032,70.998,70.998,48000000.0
2006-06-13 14:24:00,71.01,71.024,71.004,71.024,12800000.0
2006-06-13 14:25:00,71.016,71.029,71.016,71.028,12800000.0
2006-06-13 14:26:00,71.037,71.082,71.037,71.082,12800000.0
2006-06-13 14:27:00,71.1,71.123,71.1,71.119,17600000.0
2006-06-13 14:28:00,71.11,71.112,71.092,71.104,11200000.0
2006-06-13 14:29:00,71.111,71.111,71.085,71.085,36800000.0
2006-06-13 14:30:00,71.066,71.092,71.059,71.068,22400000.0
2006-06-13 14:31:00,71.099,71.111,71.058,71.058,20800000.0
2006-06-13 14:32:00,71.046,71.071,71.044,71.071,8000000.0
2006-06-13 14:33:00,71.089,71.09,71.057,71.057,24000000.0
2006-06-13 14:34:00,71.044,71.084,71.044,71.074,13200000.0
2006-06-13 14:35:00,71.089,71.12,71.089,71.117,14400000.0
2006-06-13 14:36:00,71.146,71.159,71.119,71.153,11200000.0
2006-06-13 14:37:00,71.138,71.173,71.132,71.173,11200000.0
2006-06-13 14:38:00,71.179,71.179,71.133,71.133,55400000.0
2006-06-13 14:39:00,71.145,71.146,71.124,71.124,12800000.0
2006-06-13 14:40:00,71.124,71.136,71.115,71.13,14400000.0
2006-06-13 14:41:00,71.154,71.186,71.154,71.186,56000000.0
2006-06-13 14:42:00,71.166,71.194,71.155,71.192,12800000.0
2006-06-13 14:43:00,71.204,71.213,71.194,71.21,26400000.0
2006-06-13 14:44:00,71.228,71.228,71.198,71.198,12800000.0
2006-06-13 14:45:00,71.202,71.207,71.194,71.207,11200000.0
2006-06-13 14:46:00,71.22,71.234,71.219,71.234,11200000.0
2006-06-13 14:47:00,71.219,71.221,71.202,71.203,16000000.0
2006-06-13 14:48:00,71.185,71.201,71.174,71.187,19200000.0
2006-06-13 14:49:00,71.174,71.181,71.16,71.181,32000000.0
2006-06-13 14:50:00,71.197,71.197,71.185,71.185,28800000.0
2006-06-13 14:51:00,71.172,71.172,71.151,71.151,32000000.0
2006-06-13 14:52:00,71.164,71.233,71.164,71.233,12800000.0
2006-06-13 14:53:00,71.204,71.204,71.154,71.154,17600000.0
2006-06-13 14:54:00,71.155,71.161,71.151,71.161,12800000.0
2006-06-13 14:55:00,71.152,71.163,71.152,71.162,16000000.0
2006-06-13 14:56:00,71.158,71.186,71.149,71.182,12800000.0
2006-06-13 14:57:00,71.175,71.175,71.15,71.168,12800000.0
2006-06-13 14:58:00,71.181,71.189,71.174,71.189,17600000.0
2006-06-13 15:00:00,71.196,71.196,71.184,71.186,14400000.0
2006-06-13 15:01:00,71.195,71.214,71.195,71.206,12800000.0
2006-06-13 15:02:00,71.214,71.22,71.208,71.213,27200000.0
2006-06-13 15:03:00,71.233,71.236,71.221,71.221,12800000.0
2006-06-13 15:04:00,71.234,71.246,71.234,71.244,11200000.0
2006-06-13 15:05:00,71.203,71.235,71.203,71.235,11200000.0
2006-06-13 15:06:00,71.236,71.236,71.221,71.221,11200000.0
2006-06-13 15:07:00,71.23,71.233,71.226,71.233,25600000.0
2006-06-13 15:08:00,71.231,71.253,71.231,71.251,12800000.0
2006-06-13 15:09:00,71.253,71.268,71.253,71.264,15400000.0
2006-06-13 15:10:00,71.281,71.284,71.278,71.278,12800000.0
2006-06-13 15:11:00,71.283,71.292,71.264,71.292,32000000.0
2006-06-13 15:12:00,71.31,71.312,71.308,71.308,13200000.0
2006-06-13 15:13:00,71.31,71.322,71.31,71.322,44800000.0
2006-06-13 15:14:00,71.315,71.326,71.315,71.319,35200000.0
2006-06-13 15:15:00,71.293,71.293,71.277,71.277,22400000.0
2006-06-13 15:16:00,71.268,71.277,71.265,71.267,36800000.0
2006-06-13 15:17:00,71.278,71.285,71.271,71.271,22400000.0
2006-06-13 15:18:00,71.272,71.277,71.271,71.272,22400000.0
2006-06-13 15:19:00,71.262,71.262,71.232,71.245,16000000.0
2006-06-13 15:20:00,71.222,71.227,71.208,71.227,24000000.0
2006-06-13 15:21:00,71.241,71.243,71.239,71.241,13800000.0
2006-06-13 15:22:00,71.245,71.25,71.236,71.239,12800000.0
2006-06-13 15:24:00,71.247,71.25,71.244,71.244,25000000.0
2006-06-13 15:25:00,71.231,71.237,71.229,71.229,27200000.0
2006-06-13 15:27:00,71.228,71.241,71.226,71.226,28800000.0
2006-06-13 15:28:00,71.231,71.24,71.231,71.236,70400000.0
2006-06-13 15:29:00,71.233,71.233,71.128,71.212,46400000.0
2006-06-13 15:30:00,71.13,71.275,71.13,71.176,115200000.0
2006-06-13 15:31:00,71.258,71.262,71.216,71.216,61200000.0
2006-06-13 15:32:00,71.204,71.273,71.204,71.273,30400000.0
2006-06-13 15:33:00,71.284,71.427,71.284,71.427,30400000.0
2006-06-13 15:34:00,71.418,71.437,71.418,71.429,21800000.0
2006-06-13 15:35:00,71.417,71.433,71.417,71.424,33600000.0
2006-06-13 15:36:00,71.456,71.456,71.427,71.444,31400000.0
2006-06-13 15:37:00,71.429,71.429,71.421,71.429,30800000.0
2006-06-13 15:38:00,71.424,71.424,71.403,71.403,59200000.0
2006-06-13 15:39:00,71.402,71.409,71.394,71.4,36800000.0
2006-06-13 15:40:00,71.425,71.437,71.422,71.425,34600000.0
2006-06-13 15:41:00,71.416,71.455,71.416,71.455,25600000.0
2006-06-13 15:42:00,71.459,71.463,71.449,71.449,42600000.0
2006-06-13 15:43:00,71.446,71.495,71.446,71.487,27200000.0
2006-06-13 15:44:00,71.48,71.564,71.48,71.564,12200000.0
2006-06-13 15:45:00,71.59,71.595,71.562,71.573,16000000.0
2006-06-13 15:46:00,71.57,71.579,71.57,71.579,14400000.0
2006-06-13 15:47:00,71.573,71.578,71.56,71.578,29800000.0
2006-06-13 15:48:00,71.586,71.586,71.558,71.558,27600000.0
2006-06-13 15:49:00,71.559,71.571,71.559,71.571,11200000.0
2006-06-13 15:50:00,71.586,71.586,71.572,71.584,11200000.0
2006-06-13 15:51:00,71.575,71.582,71.56,71.56,12800000.0
2006-06-13 15:52:00,71.546,71.567,71.546,71.567,20200000.0
2006-06-13 15:53:00,71.575,71.575,71.536,71.555,24000000.0
2006-06-13 15:54:00,71.536,71.536,71.518,71.528,28800000.0
2006-06-13 15:55:00,71.525,71.535,71.522,71.522,24000000.0
2006-06-13 15:56:00,71.533,71.541,71.52,71.52,51200000.0
2006-06-13 15:57:00,71.507,71.538,71.507,71.538,12800000.0
2006-06-13 15:58:00,71.544,71.548,71.529,71.529,19200000.0
2006-06-13 15:59:00,71.529,71.538,71.525,71.525,36200000.0
2006-06-13 16:00:00,71.51,71.522,71.509,71.513,51200000.0
2006-06-13 16:01:00,71.526,71.549,71.526,71.541,41600000.0
2006-06-13 16:02:00,71.527,71.531,71.52,71.52,11200000.0
2006-06-13 16:03:00,71.52,71.536,71.52,71.529,64000000.0
2006-06-13 16:04:00,71.529,71.531,71.522,71.525,44800000.0
2006-06-13 16:05:00,71.557,71.584,71.557,71.574,48000000.0
2006-06-13 16:06:00,71.574,71.595,71.574,71.591,35200000.0
2006-06-13 16:07:00,71.595,71.607,71.593,71.598,32000000.0
2006-06-13 16:08:00,71.594,71.625,71.594,71.608,44800000.0
2006-06-13 16:09:00,71.618,71.627,71.616,71.627,44200000.0
2006-06-13 16:10:00,71.63,71.649,71.63,71.648,41600000.0
2006-06-13 16:11:00,71.645,71.664,71.643,71.663,14400000.0
2006-06-13 16:12:00,71.676,71.688,71.672,71.688,56400000.0
2006-06-13 16:13:00,71.687,71.695,71.684,71.693,11200000.0
2006-06-13 16:14:00,71.682,71.691,71.635,71.635,49600000.0
2006-06-13 16:15:00,71.657,71.662,71.642,71.662,59200000.0
2006-06-13 16:16:00,71.647,71.656,71.639,71.652,17600000.0
2006-06-13 16:17:00,71.66,71.66,71.636,71.636,38400000.0
2006-06-13 16:18:00,71.629,71.649,71.629,71.648,11200000.0
2006-06-13 16:19:00,71.634,71.668,71.634,71.668,22400000.0
2006-06-13 16:20:00,71.659,71.693,71.654,71.693,11200000.0
2006-06-13 16:21:00,71.714,71.714,71.696,71.713,27200000.0
2006-06-13 16:22:00,71.699,71.719,71.699,71.711,41600000.0
2006-06-13 16:23:00,71.663,71.707,71.644,71.707,43200000.0
2006-06-13 16:24:00,71.716,71.716,71.678,71.678,17600000.0
2006-06-13 16:25:00,71.67,71.688,71.67,71.676,34000000.0
2006-06-13 16:26:00,71.668,71.67,71.665,71.666,17600000.0
2006-06-13 16:27:00,71.658,71.66,71.65,71.65,35200000.0
2006-06-13 16:28:00,71.647,71.661,71.647,71.656,27200000.0
2006-06-13 16:29:00,71.674,71.685,71.674,71.676,11200000.0
2006-06-13 16:30:00,71.678,71.679,71.639,71.639,11200000.0
2006-06-13 16:31:00,71.659,71.675,71.659,71.662,41600000.0
2006-06-13 16:32:00,71.674,71.678,71.665,71.668,12800000.0
2006-06-13 16:33:00,71.648,71.664,71.648,71.656,27200000.0
2006-06-13 16:34:00,71.635,71.642,71.626,71.626,35200000.0
2006-06-13 16:35:00,71.632,71.635,71.625,71.631,52800000.0
2006-06-13 16:36:00,71.636,71.649,71.625,71.645,51200000.0
2006-06-13 16:37:00,71.633,71.646,71.632,71.634,41600000.0
2006-06-13 16:38:00,71.616,71.626,71.615,71.618,40000000.0
2006-06-13 16:39:00,71.612,71.614,71.603,71.61,35200000.0
2006-06-13 16:40:00,71.61,71.635,71.61,71.635,56000000.0
2006-06-13 16:41:00,71.631,71.664,71.623,71.664,73600000.0
2006-06-13 16:42:00,71.676,71.676,71.653,71.669,54400000.0
2006-06-13 16:43:00,71.658,71.665,71.652,71.652,17600000.0
2006-06-13 16:44:00,71.671,71.679,71.668,71.679,11200000.0
2006-06-13 16:45:00,71.687,71.693,71.685,71.691,57000000.0
2006-06-13 16:46:00,71.691,71.702,71.691,71.699,11200000.0
2006-06-13 16:47:00,71.695,71.702,71.676,71.698,70800000.0
2006-06-13 16:48:00,71.726,71.74,71.726,71.74,52800000.0
2006-06-13 16:49:00,71.735,71.745,71.73,71.73,36800000.0
2006-06-13 16:50:00,71.722,71.73,71.717,71.723,75200000.0
2006-06-13 16:51:00,71.723,71.723,71.688,71.697,32000000.0
2006-06-13 16:52:00,71.68,71.697,71.68,71.697,46400000.0
2006-06-13 16:53:00,71.699,71.709,71.699,71.707,30400000.0
2006-06-13 16:54:00,71.708,71.71,71.692,71.698,11200000.0
2006-06-13 16:55:00,71.683,71.704,71.683,71.702,27200000.0
2006-06-13 16:56:00,71.715,71.743,71.703,71.743,36800000.0
2006-06-13 16:57:00,71.75,71.754,71.726,71.726,19200000.0
2006-06-13 16:58:00,71.719,71.719,71.7,71.71,12800000.0
2006-06-13 16:59:00,71.706,71.706,71.659,71.659,51200000.0
2006-06-13 17:00:00,71.659,71.699,71.659,71.699,49000000.0
2006-06-13 17:01:00,71.708,71.708,71.657,71.659,40000000.0
2006-06-13 17:02:00,71.669,71.681,71.668,71.67,33600000.0
2006-06-13 17:03:00,71.676,71.676,71.662,71.668,44800000.0
2006-06-13 17:04:00,71.665,71.675,71.664,71.668,41600000.0
2006-06-13 17:05:00,71.663,71.663,71.639,71.639,54400000.0
2006-06-13 17:06:00,71.642,71.648,71.633,71.648,59200000.0
2006-06-13 17:07:00,71.65,71.66,71.649,71.653,35200000.0
2006-06-13 17:08:00,71.648,71.651,71.636,71.636,68800000.0
2006-06-13 17:09:00,71.638,71.658,71.634,71.642,59200000.0
2006-06-13 17:10:00,71.661,71.671,71.661,71.662,25600000.0
2006-06-13 17:11:00,71.655,71.664,71.647,71.647,38400000.0
2006-06-13 17:12:00,71.65,71.653,71.634,71.641,25600000.0
2006-06-13 17:13:00,71.62,71.62,71.601,71.619,28800000.0
2006-06-13 17:14:00,71.635,71.647,71.635,71.647,22400000.0
2006-06-13 17:15:00,71.658,71.658,71.616,71.616,19200000.0
2006-06-13 17:16:00,71.614,71.614,71.585,71.585,17000000.0
2006-06-13 17:17:00,71.606,71.614,71.596,71.596,38400000.0
2006-06-13 17:18:00,71.603,71.612,71.599,71.612,57000000.0
2006-06-13 17:19:00,71.626,71.626,71.611,71.621,24000000.0
2006-06-13 17:20:00,71.622,71.622,71.609,71.615,16000000.0
2006-06-13 17:21:00,71.634,71.662,71.634,71.662,28800000.0
2006-06-13 17:22:00,71.663,71.674,71.645,71.645,19200000.0
2006-06-13 17:23:00,71.629,71.631,71.625,71.63,11200000.0
2006-06-13 17:24:00,71.626,71.636,71.62,71.631,12800000.0
2006-06-13 17:25:00,71.641,71.65,71.64,71.644,17600000.0
2006-06-13 17:26:00,71.637,71.643,71.636,71.636,12800000.0
2006-06-13 17:27:00,71.641,71.642,71.632,71.635,46400000.0
2006-06-13 17:28:00,71.635,71.651,71.635,71.651,12800000.0
2006-06-13 17:29:00,71.66,71.66,71.648,71.65,27200000.0
2006-06-13 17:30:00,71.649,71.661,71.649,71.651,17600000.0
2006-06-13 17:31:00,71.652,71.656,71.645,71.653,88000000.0
2006-06-13 17:32:00,71.65,71.667,71.65,71.662,52800000.0
2006-06-13 17:33:00,71.668,71.672,71.667,71.672,36800000.0
2006-06-13 17:34:00,71.671,71.683,71.671,71.682,63400000.0
2006-06-13 17:35:00,71.674,71.674,71.661,71.661,43200000.0
2006-06-13 17:36:00,71.655,71.655,71.631,71.631,33600000.0
2006-06-13 17:37:00,71.66,71.667,71.653,71.653,16000000.0
2006-06-13 17:38:00,71.663,71.67,71.662,71.665,35200000.0
2006-06-13 17:39:00,71.667,71.686,71.665,71.686,16000000.0
2006-06-13 17:40:00,71.702,71.702,71.68,71.68,75200000.0
2006-06-13 17:41:00,71.658,71.658,71.644,71.644,12800000.0
2006-06-13 17:42:00,71.625,71.626,71.604,71.626,12800000.0
2006-06-13 17:43:00,71.629,71.632,71.61,71.61,17600000.0
2006-06-13 17:44:00,71.61,71.624,71.61,71.614,30800000.0
2006-06-13 17:45:00,71.607,71.613,71.607,71.607,30400000.0
2006-06-13 17:46:00,71.612,71.617,71.609,71.61,41600000.0
2006-06-13 17:47:00,71.593,71.604,71.575,71.575,57600000.0
2006-06-13 17:48:00,71.585,71.605,71.585,71.598,57600000.0
2006-06-13 17:49:00,71.6,71.6,71.584,71.589,46400000.0
2006-06-13 17:50:00,71.579,71.588,71.578,71.578,8000000.0
2006-06-13 17:51:00,71.575,71.584,71.568,71.574,49600000.0
2006-06-13 17:52:00,71.568,71.585,71.559,71.584,43200000.0
2006-06-13 17:53:00,71.566,71.591,71.566,71.591,33000000.0
2006-06-13 17:54:00,71.595,71.601,71.579,71.601,37800000.0
2006-06-13 17:55:00,71.6,71.609,71.584,71.609,40000000.0
2006-06-13 17:56:00,71.618,71.618,71.61,71.614,44800000.0
2006-06-13 17:57:00,71.612,71.613,71.601,71.603,36800000.0
2006-06-13 17:58:00,71.596,71.636,71.596,71.636,17600000.0
2006-06-13 17:59:00,71.658,71.676,71.658,71.666,62400000.0
2006-06-13 18:00:00,71.653,71.663,71.653,71.663,50600000.0
2006-06-13 18:01:00,71.661,71.661,71.639,71.639,32400000.0
2006-06-13 18:02:00,71.631,71.637,71.63,71.637,24000000.0
2006-06-13 18:03:00,71.647,71.65,71.639,71.64,36800000.0
2006-06-13 18:04:00,71.636,71.651,71.636,71.647,33600000.0
2006-06-13 18:05:00,71.629,71.639,71.629,71.639,12800000.0
2006-06-13 18:06:00,71.645,71.657,71.64,71.657,29800000.0
2006-06-13 18:07:00,71.651,71.655,71.644,71.644,11200000.0
2006-06-13 18:08:00,71.632,71.633,71.615,71.622,85200000.0
2006-06-13 18:09:00,71.618,71.618,71.605,71.617,33600000.0
2006-06-13 18:10:00,71.611,71.618,71.6,71.607,16000000.0
2006-06-13 18:11:00,71.599,71.601,71.587,71.601,12800000.0
2006-06-13 18:12:00,71.598,71.598,71.585,71.591,12800000.0
2006-06-13 18:13:00,71.601,71.611,71.601,71.607,27200000.0
2006-06-13 18:14:00,71.622,71.635,71.622,71.627,19200000.0
2006-06-13 18:15:00,71.657,71.657,71.632,71.64,30400000.0
2006-06-13 18:16:00,71.639,71.651,71.631,71.651,56000000.0
2006-06-13 18:17:00,71.649,71.655,71.646,71.654,42600000.0
2006-06-13 18:18:00,71.654,71.666,71.654,71.663,30400000.0
2006-06-13 18:19:00,71.665,71.669,71.656,71.656,46400000.0
2006-06-13 18:20:00,71.666,71.678,71.664,71.664,43200000.0
2006-06-13 18:21:00,71.659,71.676,71.659,71.669,12800000.0
2006-06-13 18:22:00,71.621,71.621,71.585,71.616,33600000.0
2006-06-13 18:23:00,71.608,71.608,71.581,71.59,46400000.0
2006-06-13 18:24:00,71.604,71.63,71.596,71.63,52200000.0
2006-06-13 18:25:00,71.626,71.628,71.611,71.628,33600000.0
2006-06-13 18:26:00,71.601,71.612,71.59,71.59,12800000.0
2006-06-13 18:27:00,71.605,71.605,71.599,71.599,33600000.0
2006-06-13 18:28:00,71.597,71.605,71.597,71.605,12800000.0
2006-06-13 18:29:00,71.608,71.608,71.588,71.606,25600000.0
2006-06-13 18:30:00,71.608,71.617,71.601,71.601,37200000.0
2006-06-13 18:31:00,71.6,71.6,71.587,71.588,11200000.0
2006-06-13 18:32:00,71.577,71.58,71.572,71.574,70400000.0
2006-06-13 18:33:00,71.573,71.588,71.573,71.58,31400000.0
2006-06-13 18:34:00,71.585,71.608,71.585,71.608,19600000.0
2006-06-13 18:35:00,71.6,71.6,71.567,71.567,43200000.0
2006-06-13 18:36:00,71.561,71.563,71.561,71.563,3200000.0
2006-06-13 18:37:00,71.57,71.574,71.563,71.563,36800000.0
2006-06-13 18:38:00,71.555,71.57,71.555,71.557,49000000.0
2006-06-13 18:39:00,71.56,71.56,71.539,71.541,76800000.0
2006-06-13 18:40:00,71.541,71.549,71.535,71.543,65600000.0
2006-06-13 18:41:00,71.542,71.556,71.541,71.541,72000000.0
2006-06-13 18:42:00,71.545,71.554,71.536,71.548,78400000.0
2006-06-13 18:43:00,71.561,71.58,71.559,71.58,49600000.0
2006-06-13 18:44:00,71.579,71.579,71.557,71.557,30400000.0
2006-06-13 18:45:00,71.546,71.555,71.531,71.555,12800000.0
2006-06-13 18:46:00,71.554,71.554,71.538,71.548,12800000.0
2006-06-13 18:47:00,71.541,71.549,71.538,71.538,14400000.0
2006-06-13 18:48:00,71.539,71.545,71.538,71.545,28800000.0
2006-06-13 18:50:00,71.544,71.546,71.537,71.537,46400000.0
2006-06-13 18:55:00,71.527,71.535,71.523,71.533,22400000.0
2006-06-13 18:56:00,71.532,71.532,71.518,71.52,16000000.0
2006-06-13 18:57:00,71.522,71.528,71.522,71.528,18600000.0
2006-06-13 18:58:00,71.523,71.526,71.516,71.518,32000000.0
2006-06-13 18:59:00,71.525,71.532,71.525,71.527,32000000.0
2006-06-13 19:00:00,71.526,71.537,71.526,71.537,14400000.0
2006-06-13 19:01:00,71.53,71.532,71.519,71.519,11200000.0
2006-06-13 19:02:00,71.523,71.53,71.52,71.53,43200000.0
2006-06-13 19:03:00,71.551,71.551,71.546,71.55,14400000.0
2006-06-13 19:04:00,71.556,71.56,71.55,71.552,14400000.0
2006-06-13 19:05:00,71.542,71.542,71.497,71.497,17600000.0
2006-06-13 19:06:00,71.515,71.53,71.512,71.529,56000000.0
2006-06-13 19:07:00,71.535,71.55,71.535,71.55,35200000.0
2006-06-13 19:08:00,71.569,71.582,71.569,71.582,22400000.0
2006-06-13 19:09:00,71.589,71.604,71.589,71.595,12800000.0
2006-06-13 19:11:00,71.604,71.604,71.593,71.593,17600000.0
2006-06-13 19:12:00,71.593,71.636,71.593,71.636,24000000.0
2006-06-13 19:13:00,71.653,71.661,71.643,71.65,16000000.0
2006-06-13 19:14:00,71.655,71.658,71.645,71.645,12800000.0
2006-06-13 19:15:00,71.651,71.653,71.631,71.636,16000000.0
2006-06-13 19:16:00,71.658,71.666,71.645,71.647,12800000.0
2006-06-13 19:17:00,71.654,71.665,71.654,71.662,14800000.0
2006-06-13 19:18:00,71.651,71.661,71.64,71.64,32000000.0
2006-06-13 19:19:00,71.65,71.663,71.649,71.649,11200000.0
2006-06-13 19:20:00,71.639,71.646,71.621,71.646,14400000.0
2006-06-13 19:21:00,71.644,71.644,71.636,71.638,17600000.0
2006-06-13 19:22:00,71.631,71.632,71.61,71.632,13800000.0
2006-06-13 19:23:00,71.629,71.629,71.614,71.615,16000000.0
2006-06-13 19:24:00,71.604,71.613,71.589,71.597,48000000.0
2006-06-13 19:25:00,71.583,71.588,71.581,71.584,12800000.0
2006-06-13 19:26:00,71.574,71.578,71.564,71.578,41600000.0
2006-06-13 19:27:00,71.582,71.585,71.563,71.566,14400000.0
2006-06-13 19:28:00,71.573,71.574,71.561,71.561,12800000.0
2006-06-13 19:29:00,71.549,71.582,71.549,71.574,12800000.0
2006-06-13 19:30:00,71.579,71.579,71.57,71.576,11200000.0
2006-06-13 19:31:00,71.614,71.614,71.606,71.606,11200000.0
2006-06-13 19:32:00,71.601,71.602,71.594,71.595,11200000.0
2006-06-13 19:33:00,71.601,71.607,71.6,71.601,12800000.0
2006-06-13 19:34:00,71.596,71.603,71.59,71.595,12800000.0
2006-06-13 19:35:00,71.599,71.631,71.596,71.631,17600000.0
2006-06-13 19:36:00,71.633,71.633,71.616,71.618,16000000.0
2006-06-13 19:37:00,71.61,71.656,71.61,71.656,11600000.0
2006-06-13 19:38:00,71.677,71.686,71.659,71.659,11200000.0
2006-06-13 19:39:00,71.644,71.667,71.644,71.667,12800000.0
2006-06-13 19:40:00,71.656,71.666,71.645,71.645,11200000.0
2006-06-13 19:41:00,71.635,71.641,71.634,71.641,11200000.0
2006-06-13 19:42:00,71.648,71.655,71.648,71.649,11200000.0
2006-06-13 19:43:00,71.657,71.67,71.657,71.665,11200000.0
2006-06-13 19:44:00,71.663,71.663,71.64,71.646,11600000.0
2006-06-13 19:45:00,71.651,71.661,71.645,71.661,16000000.0
2006-06-13 19:46:00,71.656,71.666,71.656,71.666,8000000.0
2006-06-13 19:47:00,71.663,71.678,71.66,71.678,9600000.0
2006-06-13 19:48:00,71.688,71.689,71.676,71.676,12800000.0
2006-06-13 19:49:00,71.673,71.673,71.638,71.638,30400000.0
2006-06-13 19:50:00,71.625,71.626,71.619,71.626,12800000.0
2006-06-13 19:51:00,71.615,71.63,71.615,71.627,12800000.0
2006-06-13 19:52:00,71.611,71.635,71.606,71.606,16000000.0
2006-06-13 19:53:00,71.608,71.62,71.608,71.62,11200000.0
2006-06-13 19:54:00,71.621,71.622,71.618,71.618,13200000.0
2006-06-13 19:55:00,71.618,71.624,71.618,71.624,11200000.0
2006-06-13 19:56:00,71.609,71.613,71.595,71.612,16000000.0
2006-06-13 19:57:00,71.622,71.622,71.612,71.616,12800000.0
2006-06-13 19:59:00,71.613,71.613,71.61,71.61,6400000.0
2006-06-13 20:00:00,71.593,71.61,71.587,71.61,17600000.0
2006-06-13 20:01:00,71.598,71.607,71.598,71.598,12800000.0
2006-06-13 20:02:00,71.577,71.577,71.558,71.571,17600000.0
2006-06-13 20:03:00,71.567,71.573,71.565,71.571,16000000.0
2006-06-13 20:04:00,71.561,71.568,71.561,71.564,30400000.0
2006-06-13 20:05:00,71.575,71.588,71.564,71.588,12800000.0
2006-06-13 20:06:00,71.589,71.589,71.577,71.577,11200000.0
2006-06-13 20:07:00,71.58,71.596,71.58,71.594,17600000.0
2006-06-13 20:08:00,71.6,71.6,71.585,71.588,38400000.0
2006-06-13 20:09:00,71.603,71.609,71.6,71.607,11200000.0
2006-06-13 20:10:00,71.61,71.628,71.61,71.624,14400000.0
2006-06-13 20:11:00,71.608,71.608,71.589,71.589,11200000.0
2006-06-13 20:12:00,71.584,71.589,71.584,71.588,11200000.0
2006-06-13 20:13:00,71.59,71.607,71.59,71.607,11600000.0
2006-06-13 20:14:00,71.601,71.601,71.534,71.593,14400000.0
2006-06-13 20:15:00,71.598,71.598,71.583,71.597,11200000.0
2006-06-13 20:16:00,71.615,71.618,71.602,71.618,28800000.0
2006-06-13 20:17:00,71.605,71.606,71.58,71.606,33600000.0
2006-06-13 20:18:00,71.596,71.596,71.579,71.594,11200000.0
2006-06-13 20:19:00,71.591,71.592,71.585,71.592,11200000.0
2006-06-13 20:20:00,71.583,71.587,71.576,71.583,19200000.0
2006-06-13 20:21:00,71.589,71.589,71.57,71.575,12800000.0
2006-06-13 20:22:00,71.562,71.587,71.562,71.587,14400000.0
2006-06-13 20:23:00,71.593,71.602,71.592,71.595,12800000.0
2006-06-13 20:24:00,71.6,71.606,71.599,71.599,16000000.0
2006-06-13 20:25:00,71.588,71.599,71.585,71.595,11200000.0
2006-06-13 20:26:00,71.586,71.586,71.575,71.581,16000000.0
2006-06-13 20:27:00,71.585,71.585,71.552,71.552,16000000.0
2006-06-13 20:28:00,71.565,71.577,71.558,71.577,11200000.0
2006-06-13 20:29:00,71.57,71.57,71.538,71.538,12800000.0
2006-06-13 20:30:00,71.541,71.542,71.531,71.534,27200000.0
2006-06-13 20:31:00,71.527,71.527,71.519,71.524,11200000.0
2006-06-13 20:32:00,71.528,71.528,71.528,71.528,3200000.0
2006-06-13 20:33:00,71.535,71.542,71.525,71.542,12800000.0
2006-06-13 20:34:00,71.541,71.541,71.532,71.532,11200000.0
2006-06-13 20:35:00,71.534,71.534,71.518,71.518,11200000.0
2006-06-13 20:36:00,71.515,71.515,71.502,71.51,16000000.0
2006-06-13 20:37:00,71.521,71.523,71.518,71.523,8000000.0
2006-06-13 20:38:00,71.51,71.517,71.506,71.513,12800000.0
2006-06-13 20:40:00,71.511,71.519,71.502,71.519,11200000.0
2006-06-13 20:41:00,71.512,71.512,71.504,71.506,14400000.0
2006-06-13 20:42:00,71.509,71.51,71.5,71.502,11200000.0
2006-06-13 20:43:00,71.511,71.513,71.503,71.505,13800000.0
2006-06-13 20:44:00,71.528,71.535,71.528,71.529,11200000.0
2006-06-13 20:45:00,71.522,71.538,71.522,71.538,12800000.0
2006-06-13 20:46:00,71.543,71.562,71.543,71.56,14400000.0
2006-06-13 20:47:00,71.577,71.6,71.577,71.6,12800000.0
2006-06-13 20:48:00,71.591,71.595,71.585,71.595,18000000.0
2006-06-13 20:50:00,71.595,71.595,71.581,71.588,14400000.0
2006-06-13 20:53:00,71.578,71.578,71.555,71.555,16000000.0
2006-06-13 20:54:00,71.554,71.556,71.548,71.549,15200000.0
2006-06-13 20:55:00,71.553,71.568,71.548,71.564,11200000.0
2006-06-13 20:56:00,71.546,71.546,71.527,71.527,8000000.0
2006-06-13 20:57:00,71.514,71.524,71.514,71.524,12800000.0
2006-06-13 20:58:00,71.523,71.529,71.516,71.524,11200000.0
2006-06-13 21:00:00,71.517,71.521,71.512,71.517,17600000.0
2006-06-13 21:02:00,71.512,71.512,71.503,71.503,16000000.0
2006-06-13 21:04:00,71.511,71.512,71.503,71.512,16000000.0
2006-06-13 21:05:00,71.511,71.519,71.497,71.519,12800000.0
2006-06-13 21:07:00,71.511,71.513,71.501,71.513,14400000.0
2006-06-13 21:08:00,71.517,71.517,71.508,71.511,16000000.0
2006-06-13 21:09:00,71.489,71.511,71.489,71.511,8000000.0
2006-06-13 21:10:00,71.52,71.521,71.52,71.521,3200000.0
2006-06-13 21:11:00,71.525,71.532,71.513,71.532,12800000.0
2006-06-13 21:12:00,71.536,71.544,71.536,71.539,12800000.0
2006-06-13 21:13:00,71.537,71.539,71.52,71.536,16000000.0
2006-06-13 21:14:00,71.547,71.557,71.538,71.555,12800000.0
2006-06-13 21:17:00,71.547,71.558,71.547,71.558,12800000.0
2006-06-13 21:18:00,71.561,71.561,71.468,71.553,12800000.0
2006-06-13 21:19:00,71.543,71.543,71.532,71.54,17600000.0
2006-06-13 21:20:00,71.522,71.543,71.522,71.537,14400000.0
2006-06-13 21:21:00,71.54,71.54,71.531,71.531,11200000.0
2006-06-13 21:22:00,71.534,71.539,71.525,71.539,12800000.0
2006-06-13 21:23:00,71.539,71.548,71.539,71.547,11200000.0
2006-06-13 21:25:00,71.541,71.544,71.534,71.54,11200000.0
2006-06-13 21:27:00,71.543,71.543,71.537,71.537,6400000.0
2006-06-13 21:28:00,71.535,71.535,71.513,71.525,11200000.0
2006-06-13 21:30:00,71.525,71.525,71.515,71.517,12800000.0
2006-06-13 21:31:00,71.516,71.52,71.514,71.52,11200000.0
2006-06-13 21:33:00,71.515,71.531,71.515,71.52,11200000.0
2006-06-13 21:35:00,71.512,71.512,71.503,71.503,12800000.0
2006-06-13 21:36:00,71.491,71.508,71.491,71.508,9600000.0
2006-06-13 21:38:00,71.509,71.54,71.424,71.424,12800000.0
2006-06-13 21:39:00,71.513,71.513,71.507,71.507,11200000.0
2006-06-13 21:40:00,71.513,71.518,71.507,71.518,11200000.0
2006-06-13 21:41:00,71.513,71.517,71.506,71.506,12800000.0
2006-06-13 21:42:00,71.523,71.525,71.505,71.524,14400000.0
2006-06-13 21:43:00,71.525,71.525,71.512,71.515,14400000.0
2006-06-13 21:46:00,71.52,71.52,71.507,71.513,14400000.0
2006-06-13 21:47:00,71.509,71.518,71.506,71.518,11200000.0
2006-06-13 21:49:00,71.51,71.521,71.51,71.515,11200000.0
2006-06-13 21:50:00,71.513,71.513,71.495,71.506,12800000.0
2006-06-13 21:56:00,71.516,71.521,71.515,71.515,12800000.0
2006-06-13 21:59:00,71.517,71.518,71.507,71.51,12800000.0
2006-06-13 22:02:00,71.514,71.519,71.512,71.519,16000000.0
2006-06-13 22:04:00,71.513,71.524,71.513,71.521,16000000.0
2006-06-13 22:05:00,71.524,71.526,71.509,71.509,11200000.0
2006-06-13 22:06:00,71.515,71.516,71.514,71.516,6400000.0
2006-06-13 22:08:00,71.514,71.525,71.506,71.525,16000000.0
2006-06-13 22:10:00,71.522,71.524,71.519,71.519,12200000.0
2006-06-13 22:12:00,71.52,71.52,71.514,71.514,12800000.0
2006-06-13 22:13:00,71.5,71.516,71.5,71.516,12800000.0
2006-06-13 22:14:00,71.52,71.527,71.518,71.519,12800000.0
2006-06-13 22:15:00,71.513,71.518,71.512,71.518,14400000.0
2006-06-13 22:17:00,71.522,71.533,71.522,71.527,12800000.0
2006-06-13 22:18:00,71.538,71.541,71.535,71.539,16000000.0
2006-06-13 22:20:00,71.533,71.548,71.533,71.548,12800000.0
2006-06-13 22:21:00,71.55,71.56,71.55,71.558,17600000.0
2006-06-13 22:22:00,71.56,71.57,71.543,71.57,9600000.0
2006-06-13 22:23:00,71.58,71.587,71.576,71.576,12800000.0
2006-06-13 22:24:00,71.569,71.574,71.569,71.572,11200000.0
2006-06-13 22:25:00,71.577,71.577,71.562,71.562,9600000.0
2006-06-13 22:26:00,71.56,71.568,71.56,71.568,17600000.0
2006-06-13 22:27:00,71.571,71.574,71.565,71.565,12200000.0
2006-06-13 22:29:00,71.564,71.567,71.555,71.556,16000000.0
2006-06-13 22:34:00,71.567,71.567,71.544,71.544,11200000.0
2006-06-13 22:35:00,71.558,71.564,71.554,71.562,12800000.0
2006-06-13 22:37:00,71.554,71.554,71.547,71.547,25600000.0
2006-06-13 22:38:00,71.558,71.564,71.551,71.564,17600000.0
2006-06-13 22:39:00,71.559,71.567,71.559,71.564,12800000.0
2006-06-13 22:41:00,71.571,71.574,71.565,71.574,11200000.0
2006-06-13 22:42:00,71.572,71.574,71.561,71.568,17600000.0
2006-06-13 22:43:00,71.566,71.582,71.566,71.582,16000000.0
2006-06-13 22:44:00,71.59,71.604,71.588,71.602,12800000.0
2006-06-13 22:45:00,71.597,71.602,71.583,71.583,15400000.0
2006-06-13 22:46:00,71.588,71.595,71.582,71.595,11200000.0
2006-06-13 22:47:00,71.587,71.592,71.585,71.587,17600000.0
2006-06-13 22:49:00,71.586,71.586,71.583,71.586,12800000.0
2006-06-13 22:50:00,71.593,71.593,71.577,71.581,11600000.0
2006-06-13 22:51:00,71.584,71.586,71.584,71.586,11200000.0
2006-06-13 22:52:00,71.581,71.598,71.581,71.598,11200000.0
2006-06-13 22:55:00,71.593,71.6,71.586,71.591,12800000.0
2006-06-13 22:56:00,71.583,71.584,71.58,71.583,17600000.0
2006-06-13 22:58:00,71.577,71.585,71.577,71.585,8000000.0
2006-06-13 23:29:00,71.542,71.542,71.475,71.526,11200000.0
2006-06-13 23:30:00,71.523,71.525,71.516,71.524,14400000.0
2006-06-13 23:31:00,71.534,71.535,71.525,71.529,12800000.0
2006-06-13 23:33:00,71.536,71.536,71.525,71.525,12800000.0
2006-06-13 23:34:00,71.531,71.531,71.522,71.524,16000000.0
2006-06-13 23:37:00,71.526,71.526,71.513,71.514,12800000.0
2006-06-13 23:39:00,71.512,71.512,71.5,71.502,11200000.0
2006-06-13 23:40:00,71.502,71.507,71.491,71.501,35200000.0
2006-06-13 23:41:00,71.51,71.51,71.504,71.507,12800000.0
2006-06-13 23:43:00,71.512,71.52,71.509,71.512,11200000.0
2006-06-13 23:44:00,71.511,71.512,71.506,71.507,16000000.0
2006-06-13 23:45:00,71.513,71.516,71.499,71.512,11200000.0
2006-06-13 23:46:00,71.516,71.521,71.508,71.508,17600000.0
2006-06-13 23:47:00,71.56,71.582,71.56,71.582,12800000.0
2006-06-13 23:48:00,71.588,71.606,71.543,71.606,8000000.0
2006-06-13 23:49:00,71.611,71.611,71.59,71.601,13200000.0
2006-06-13 23:50:00,71.599,71.601,71.595,71.6,11200000.0
2006-06-13 23:52:00,71.61,71.616,71.604,71.614,12800000.0
2006-06-13 23:53:00,71.598,71.598,71.518,71.518,11200000.0
2006-06-13 23:54:00,71.556,71.556,71.512,71.54,14400000.0
2006-06-13 23:55:00,71.545,71.545,71.525,71.525,14400000.0
2006-06-13 23:56:00,71.43,71.526,71.43,71.526,11200000.0
2006-06-13 23:57:00,71.55,71.572,71.55,71.572,16000000.0
2006-06-13 23:58:00,71.576,71.576,71.557,71.573,11200000.0
2006-06-13 23:59:00,71.569,71.569,71.552,71.557,14400000.0
2006-06-14 00:00:00,71.567,71.579,71.553,71.575,12800000.0
2006-06-14 00:01:00,71.583,71.584,71.577,71.579,12800000.0
2006-06-14 00:02:00,71.579,71.579,71.566,71.572,12800000.0
2006-06-14 00:03:00,71.564,71.564,71.558,71.56,11200000.0
2006-06-14 00:04:00,71.539,71.567,71.539,71.567,11200000.0
2006-06-14 00:05:00,71.551,71.559,71.542,71.555,11200000.0
2006-06-14 00:06:00,71.564,71.566,71.555,71.564,11200000.0
2006-06-14 00:07:00,71.569,71.573,71.569,71.571,8000000.0
2006-06-14 00:09:00,71.555,71.557,71.541,71.553,11200000.0
2006-06-14 00:10:00,71.556,71.558,71.545,71.553,12800000.0
2006-06-14 00:11:00,71.556,71.566,71.556,71.566,12800000.0
2006-06-14 00:12:00,71.571,71.571,71.553,71.553,8000000.0
2006-06-14 00:13:00,71.533,71.533,71.516,71.527,11200000.0
2006-06-14 00:14:00,71.523,71.523,71.51,71.517,14400000.0
2006-06-14 00:15:00,71.505,71.505,71.485,71.499,14400000.0
2006-06-14 00:18:00,71.502,71.506,71.498,71.5,9600000.0
2006-06-14 00:19:00,71.498,71.519,71.498,71.519,12800000.0
2006-06-14 00:20:00,71.494,71.494,71.462,71.462,17600000.0
2006-06-14 00:21:00,71.478,71.492,71.467,71.492,12800000.0
2006-06-14 00:22:00,71.49,71.507,71.486,71.486,17600000.0
2006-06-14 00:24:00,71.499,71.499,71.471,71.483,14400000.0
2006-06-14 00:30:00,71.477,71.482,71.476,71.482,8000000.0
2006-06-14 00:31:00,71.484,71.49,71.481,71.49,12800000.0
2006-06-14 00:33:00,71.486,71.488,71.479,71.482,12800000.0
2006-06-14 00:34:00,71.483,71.487,71.479,71.487,19200000.0
2006-06-14 00:35:00,71.497,71.511,71.494,71.504,12800000.0
2006-06-14 00:36:00,71.497,71.497,71.482,71.49,12800000.0
2006-06-14 00:37:00,71.482,71.487,71.482,71.487,12800000.0
2006-06-14 00:38:00,71.492,71.506,71.492,71.506,12800000.0
2006-06-14 00:39:00,71.49,71.497,71.477,71.484,17600000.0
2006-06-14 00:40:00,71.489,71.489,71.482,71.485,8000000.0
2006-06-14 00:41:00,71.484,71.491,71.48,71.491,16000000.0
2006-06-14 00:42:00,71.476,71.491,71.476,71.49,12800000.0
2006-06-14 00:44:00,71.482,71.496,71.469,71.496,17600000.0
2006-06-14 00:45:00,71.497,71.501,71.491,71.491,12800000.0
2006-06-14 00:46:00,71.498,71.507,71.498,71.499,14400000.0
2006-06-14 00:50:00,71.492,71.493,71.484,71.484,12800000.0
2006-06-14 00:51:00,71.48,71.495,71.467,71.495,11200000.0
2006-06-14 00:52:00,71.472,71.495,71.472,71.484,11200000.0
2006-06-14 00:55:00,71.5,71.503,71.498,71.501,12800000.0
2006-06-14 00:56:00,71.502,71.502,71.487,71.487,12800000.0
2006-06-14 00:57:00,71.474,71.474,71.461,71.461,12800000.0
2006-06-14 00:59:00,71.464,71.471,71.456,71.467,10600000.0
2006-06-14 01:00:00,71.464,71.475,71.457,71.474,16000000.0
2006-06-14 01:04:00,71.491,71.497,71.49,71.49,12800000.0
2006-06-14 01:06:00,71.503,71.506,71.443,71.504,12800000.0
2006-06-14 01:07:00,71.492,71.492,71.433,71.445,12800000.0
2006-06-14 01:08:00,71.481,71.497,71.481,71.484,16000000.0
2006-06-14 01:09:00,71.486,71.486,71.463,71.476,17600000.0
2006-06-14 01:10:00,71.471,71.471,71.45,71.456,16000000.0
2006-06-14 01:11:00,71.457,71.457,71.436,71.441,11200000.0
2006-06-14 01:13:00,71.436,71.436,71.431,71.433,8000000.0
2006-06-14 01:14:00,71.436,71.438,71.423,71.438,16000000.0
2006-06-14 01:15:00,71.447,71.453,71.442,71.452,12800000.0
2006-06-14 01:16:00,71.479,71.502,71.477,71.495,25600000.0
2006-06-14 01:17:00,71.508,71.567,71.508,71.567,11200000.0
2006-06-14 01:18:00,71.553,71.558,71.546,71.555,12800000.0
2006-06-14 01:19:00,71.562,71.567,71.55,71.56,16000000.0
2006-06-14 01:20:00,71.562,71.588,71.562,71.583,11200000.0
2006-06-14 01:21:00,71.576,71.576,71.555,71.555,12800000.0
2006-06-14 01:22:00,71.571,71.581,71.571,71.573,12800000.0
2006-06-14 01:23:00,71.572,71.572,71.563,71.571,11200000.0
2006-06-14 01:24:00,71.573,71.574,71.564,71.567,12800000.0
2006-06-14 01:25:00,71.562,71.564,71.545,71.555,12800000.0
2006-06-14 01:27:00,71.57,71.579,71.567,71.567,12800000.0
2006-06-14 01:28:00,71.569,71.577,71.569,71.577,17600000.0
2006-06-14 01:29:00,71.581,71.596,71.573,71.596,17600000.0
2006-06-14 01:30:00,71.601,71.602,71.591,71.591,11200000.0
2006-06-14 01:31:00,71.597,71.602,71.593,71.593,11600000.0
2006-06-14 01:32:00,71.588,71.588,71.576,71.577,12200000.0
2006-06-14 01:33:00,71.582,71.582,71.564,71.577,11200000.0
2006-06-14 01:34:00,71.578,71.604,71.578,71.604,24000000.0
2006-06-14 01:35:00,71.597,71.6,71.589,71.594,14400000.0
2006-06-14 01:36:00,71.598,71.604,71.591,71.599,11200000.0
2006-06-14 01:37:00,71.597,71.598,71.588,71.594,14800000.0
2006-06-14 01:39:00,71.6,71.601,71.586,71.586,14400000.0
2006-06-14 01:40:00,71.584,71.599,71.582,71.595,11200000.0
2006-06-14 01:41:00,71.584,71.584,71.57,71.57,12800000.0
2006-06-14 01:42:00,71.569,71.579,71.569,71.579,11200000.0
2006-06-14 01:43:00,71.609,71.616,71.601,71.607,11200000.0
2006-06-14 01:44:00,71.606,71.61,71.602,71.608,12800000.0
2006-06-14 01:45:00,71.593,71.593,71.562,71.577,16000000.0
2006-06-14 01:46:00,71.574,71.587,71.574,71.576,16000000.0
2006-06-14 01:48:00,71.58,71.588,71.568,71.579,12800000.0
2006-06-14 01:50:00,71.567,71.567,71.561,71.561,14400000.0
2006-06-14 01:51:00,71.561,71.567,71.559,71.567,11200000.0
2006-06-14 01:52:00,71.569,71.569,71.564,71.565,20800000.0
2006-06-14 01:53:00,71.569,71.574,71.562,71.563,14400000.0
2006-06-14 01:54:00,71.564,71.573,71.562,71.568,11200000.0
2006-06-14 01:56:00,71.561,71.561,71.544,71.544,12800000.0
2006-06-14 01:58:00,71.543,71.554,71.531,71.554,11200000.0
2006-06-14 01:59:00,71.562,71.562,71.553,71.553,3200000.0
2006-06-14 02:00:00,71.557,71.557,71.547,71.548,11200000.0
2006-06-14 02:01:00,71.549,71.554,71.546,71.548,17000000.0
2006-06-14 02:02:00,71.552,71.553,71.536,71.536,12800000.0
2006-06-14 02:03:00,71.535,71.54,71.529,71.532,15400000.0
2006-06-14 02:04:00,71.533,71.533,71.524,71.53,12800000.0
2006-06-14 02:05:00,71.531,71.531,71.519,71.52,12800000.0
2006-06-14 02:06:00,71.521,71.536,71.521,71.528,12800000.0
2006-06-14 02:07:00,71.534,71.538,71.52,71.52,12800000.0
2006-06-14 02:08:00,71.513,71.513,71.497,71.497,17600000.0
2006-06-14 02:09:00,71.466,71.466,71.42,71.422,16000000.0
2006-06-14 02:10:00,71.401,71.42,71.401,71.417,9600000.0
2006-06-14 02:11:00,71.427,71.432,71.417,71.419,12800000.0
2006-06-14 02:12:00,71.417,71.417,71.408,71.409,11200000.0
2006-06-14 02:13:00,71.404,71.411,71.403,71.403,11600000.0
2006-06-14 02:14:00,71.407,71.414,71.406,71.407,11200000.0
2006-06-14 02:15:00,71.406,71.414,71.401,71.407,11200000.0
2006-06-14 02:16:00,71.409,71.413,71.35,71.409,11200000.0
2006-06-14 02:17:00,71.402,71.404,71.382,71.385,11200000.0
2006-06-14 02:18:00,71.378,71.378,71.36,71.364,12800000.0
2006-06-14 02:19:00,71.373,71.376,71.333,71.336,12800000.0
2006-06-14 02:20:00,71.315,71.315,71.295,71.295,8000000.0
2006-06-14 02:21:00,71.291,71.316,71.291,71.297,17600000.0
2006-06-14 02:22:00,71.304,71.308,71.299,71.306,12800000.0
2006-06-14 02:23:00,71.314,71.337,71.307,71.337,12800000.0
2006-06-14 02:24:00,71.336,71.338,71.237,71.318,11200000.0
2006-06-14 02:25:00,71.308,71.325,71.308,71.314,17000000.0
2006-06-14 02:26:00,71.319,71.319,71.304,71.311,17600000.0
2006-06-14 02:27:00,71.307,71.32,71.304,71.32,17600000.0
2006-06-14 02:28:00,71.318,71.343,71.318,71.339,14400000.0
2006-06-14 02:29:00,71.347,71.351,71.34,71.351,11200000.0
2006-06-14 02:31:00,71.352,71.353,71.335,71.344,17600000.0
2006-06-14 02:32:00,71.353,71.353,71.327,71.33,11200000.0
2006-06-14 02:33:00,71.303,71.309,71.301,71.305,10600000.0
2006-06-14 02:34:00,71.296,71.299,71.29,71.296,13800000.0
2006-06-14 02:35:00,71.304,71.304,71.295,71.301,12800000.0
2006-06-14 02:36:00,71.302,71.306,71.302,71.305,12800000.0
2006-06-14 02:38:00,71.307,71.31,71.302,71.31,12800000.0
2006-06-14 02:39:00,71.314,71.333,71.314,71.329,16000000.0
2006-06-14 02:40:00,71.339,71.351,71.329,71.35,12200000.0
2006-06-14 02:41:00,71.369,71.378,71.366,71.378,11200000.0
2006-06-14 02:44:00,71.384,71.384,71.379,71.383,12800000.0
2006-06-14 02:45:00,71.378,71.384,71.376,71.38,11200000.0
2006-06-14 02:46:00,71.39,71.394,71.389,71.39,12800000.0
2006-06-14 02:47:00,71.384,71.384,71.359,71.359,12800000.0
2006-06-14 02:48:00,71.353,71.359,71.348,71.354,14400000.0
2006-06-14 02:49:00,71.356,71.356,71.339,71.353,17600000.0
2006-06-14 02:50:00,71.349,71.349,71.335,71.342,11200000.0
2006-06-14 02:51:00,71.348,71.362,71.346,71.359,11200000.0
2006-06-14 02:52:00,71.355,71.355,71.289,71.345,11200000.0
2006-06-14 02:53:00,71.355,71.355,71.343,71.343,11200000.0
2006-06-14 02:54:00,71.265,71.354,71.265,71.337,11200000.0
2006-06-14 02:55:00,71.322,71.338,71.322,71.338,11200000.0
2006-06-14 02:56:00,71.338,71.338,71.322,71.334,11200000.0
2006-06-14 02:57:00,71.337,71.337,71.327,71.336,11200000.0
2006-06-14 02:58:00,71.337,71.345,71.326,71.343,8000000.0
2006-06-14 02:59:00,71.344,71.372,71.344,71.372,11200000.0
2006-06-14 03:00:00,71.383,71.383,71.292,71.292,11200000.0
2006-06-14 03:01:00,71.374,71.374,71.352,71.352,11200000.0
2006-06-14 03:02:00,71.359,71.382,71.359,71.382,11200000.0
2006-06-14 03:03:00,71.386,71.386,71.374,71.383,14400000.0
2006-06-14 03:04:00,71.374,71.377,71.368,71.368,11200000.0
2006-06-14 03:05:00,71.36,71.365,71.356,71.365,16000000.0
2006-06-14 03:06:00,71.364,71.37,71.36,71.363,16000000.0
2006-06-14 03:07:00,71.363,71.379,71.363,71.368,14400000.0
2006-06-14 03:08:00,71.369,71.369,71.34,71.343,11200000.0
2006-06-14 03:09:00,71.353,71.378,71.353,71.378,11200000.0
2006-06-14 03:10:00,71.392,71.392,71.377,71.377,16000000.0
2006-06-14 03:11:00,71.381,71.39,71.361,71.361,11200000.0
2006-06-14 03:12:00,71.355,71.36,71.338,71.338,17600000.0
2006-06-14 03:13:00,71.354,71.355,71.349,71.355,16000000.0
2006-06-14 03:14:00,71.353,71.353,71.342,71.342,11200000.0
2006-06-14 03:15:00,71.347,71.348,71.34,71.343,17600000.0
2006-06-14 03:17:00,71.343,71.355,71.337,71.355,11200000.0
2006-06-14 03:18:00,71.359,71.36,71.34,71.348,12800000.0
2006-06-14 03:19:00,71.351,71.356,71.346,71.354,12800000.0
2006-06-14 03:20:00,71.34,71.34,71.282,71.29,12800000.0
2006-06-14 03:21:00,71.287,71.309,71.271,71.309,14400000.0
2006-06-14 03:22:00,71.326,71.336,71.326,71.335,10600000.0
2006-06-14 03:23:00,71.343,71.351,71.337,71.351,9600000.0
2006-06-14 03:24:00,71.351,71.376,71.351,71.376,9600000.0
2006-06-14 03:25:00,71.379,71.403,71.379,71.4,17600000.0
2006-06-14 03:26:00,71.395,71.395,71.375,71.375,12800000.0
2006-06-14 03:27:00,71.383,71.391,71.383,71.386,14400000.0
2006-06-14 03:28:00,71.388,71.388,71.377,71.377,11200000.0
2006-06-14 03:29:00,71.373,71.384,71.368,71.384,12800000.0
2006-06-14 03:30:00,71.385,71.389,71.324,71.387,17600000.0
2006-06-14 03:31:00,71.383,71.389,71.38,71.389,12800000.0
2006-06-14 03:32:00,71.38,71.382,71.358,71.358,8000000.0
2006-06-14 03:33:00,71.349,71.353,71.326,71.326,11200000.0
2006-06-14 03:35:00,71.357,71.357,71.344,71.348,17600000.0
2006-06-14 03:36:00,71.342,71.343,71.338,71.338,11200000.0
2006-06-14 03:37:00,71.336,71.354,71.336,71.351,17600000.0
2006-06-14 03:38:00,71.336,71.359,71.336,71.353,12800000.0
2006-06-14 03:39:00,71.341,71.364,71.29,71.364,14400000.0
2006-06-14 03:40:00,71.365,71.376,71.361,71.376,12800000.0
2006-06-14 03:41:00,71.376,71.376,71.362,71.362,11200000.0
2006-06-14 03:42:00,71.36,71.367,71.358,71.359,12800000.0
2006-06-14 03:43:00,71.358,71.358,71.339,71.352,11200000.0
2006-06-14 03:44:00,71.349,71.349,71.335,71.342,12800000.0
2006-06-14 03:45:00,71.336,71.344,71.336,71.342,11200000.0
2006-06-14 03:46:00,71.353,71.359,71.353,71.357,11200000.0
2006-06-14 03:47:00,71.366,71.366,71.354,71.36,11200000.0
2006-06-14 03:48:00,71.359,71.372,71.359,71.359,11200000.0
2006-06-14 03:49:00,71.349,71.357,71.349,71.357,16000000.0
2006-06-14 03:50:00,71.371,71.371,71.361,71.361,11200000.0
2006-06-14 03:51:00,71.369,71.369,71.347,71.347,8000000.0
2006-06-14 03:52:00,71.351,71.369,71.351,71.369,13800000.0
2006-06-14 03:53:00,71.371,71.377,71.364,71.377,9600000.0
2006-06-14 03:54:00,71.386,71.392,71.381,71.392,14400000.0
2006-06-14 03:55:00,71.39,71.401,71.378,71.388,14400000.0
2006-06-14 03:57:00,71.385,71.39,71.381,71.387,12800000.0
2006-06-14 03:58:00,71.384,71.384,71.378,71.378,16000000.0
2006-06-14 03:59:00,71.379,71.379,71.366,71.366,12800000.0
2006-06-14 04:00:00,71.374,71.384,71.359,71.364,14400000.0
2006-06-14 04:01:00,71.368,71.377,71.367,71.377,10600000.0
2006-06-14 04:03:00,71.374,71.374,71.363,71.367,12800000.0
2006-06-14 04:04:00,71.365,71.379,71.365,71.368,12800000.0
2006-06-14 04:05:00,71.371,71.371,71.346,71.346,11200000.0
2006-06-14 04:07:00,71.347,71.364,71.347,71.347,14400000.0
2006-06-14 04:08:00,71.35,71.35,71.34,71.34,11200000.0
2006-06-14 04:09:00,71.336,71.337,71.329,71.335,11200000.0
2006-06-14 04:10:00,71.33,71.33,71.303,71.303,14400000.0
2006-06-14 04:11:00,71.316,71.329,71.316,71.324,12800000.0
2006-06-14 04:13:00,71.326,71.334,71.323,71.334,11200000.0
2006-06-14 04:14:00,71.319,71.329,71.315,71.328,11200000.0
2006-06-14 04:15:00,71.312,71.312,71.226,71.257,12800000.0
2006-06-14 04:16:00,71.283,71.29,71.283,71.29,11200000.0
2006-06-14 04:17:00,71.326,71.331,71.32,71.331,14400000.0
2006-06-14 04:18:00,71.333,71.335,71.326,71.326,12800000.0
2006-06-14 04:19:00,71.291,71.315,71.286,71.302,12800000.0
2006-06-14 04:20:00,71.307,71.307,71.211,71.274,11200000.0
2006-06-14 04:21:00,71.284,71.284,71.27,71.27,11200000.0
2006-06-14 04:22:00,71.271,71.287,71.267,71.282,16000000.0
2006-06-14 04:23:00,71.301,71.301,71.292,71.298,12800000.0
2006-06-14 04:25:00,71.311,71.327,71.311,71.327,14400000.0
2006-06-14 04:26:00,71.324,71.324,71.306,71.315,14400000.0
2006-06-14 04:27:00,71.327,71.327,71.303,71.309,9600000.0
2006-06-14 04:29:00,71.305,71.306,71.295,71.298,12800000.0
2006-06-14 04:30:00,71.293,71.303,71.288,71.288,12800000.0
2006-06-14 04:31:00,71.301,71.303,71.292,71.303,12800000.0
2006-06-14 04:34:00,71.305,71.329,71.305,71.329,12800000.0
2006-06-14 04:35:00,71.32,71.32,71.307,71.307,12800000.0
2006-06-14 04:36:00,71.318,71.335,71.318,71.335,6400000.0
2006-06-14 04:37:00,71.348,71.351,71.345,71.345,12800000.0
2006-06-14 04:38:00,71.348,71.351,71.343,71.347,9600000.0
2006-06-14 04:39:00,71.32,71.323,71.301,71.305,12800000.0
2006-06-14 04:41:00,71.302,71.302,71.278,71.281,11200000.0
2006-06-14 04:44:00,71.291,71.295,71.287,71.287,9600000.0
2006-06-14 04:45:00,71.291,71.298,71.29,71.293,12800000.0
2006-06-14 04:47:00,71.302,71.322,71.302,71.322,6400000.0
2006-06-14 04:48:00,71.296,71.296,71.284,71.284,12800000.0
2006-06-14 04:49:00,71.281,71.294,71.281,71.294,11200000.0
2006-06-14 04:50:00,71.3,71.3,71.291,71.291,11200000.0
2006-06-14 04:51:00,71.299,71.317,71.218,71.317,14400000.0
2006-06-14 04:52:00,71.319,71.32,71.307,71.319,10600000.0
2006-06-14 04:53:00,71.316,71.316,71.309,71.313,9600000.0
2006-06-14 04:56:00,71.321,71.321,71.311,71.314,17600000.0
2006-06-14 04:57:00,71.317,71.328,71.309,71.328,11200000.0
2006-06-14 04:58:00,71.331,71.338,71.329,71.329,8000000.0
2006-06-14 05:00:00,71.314,71.333,71.314,71.332,11200000.0
2006-06-14 05:01:00,71.334,71.34,71.326,71.34,14400000.0
2006-06-14 05:02:00,71.337,71.342,71.33,71.33,14400000.0
2006-06-14 05:03:00,71.335,71.342,71.328,71.328,12800000.0
2006-06-14 05:04:00,71.33,71.332,71.322,71.329,8000000.0
2006-06-14 05:05:00,71.321,71.334,71.321,71.334,11200000.0
2006-06-14 05:10:00,71.346,71.346,71.313,71.332,12800000.0
2006-06-14 05:11:00,71.333,71.354,71.33,71.34,12800000.0
2006-06-14 05:13:00,71.357,71.369,71.357,71.364,12800000.0
2006-06-14 05:14:00,71.364,71.364,71.36,71.36,14400000.0
2006-06-14 05:17:00,71.339,71.355,71.339,71.355,11200000.0
2006-06-14 05:18:00,71.353,71.354,71.332,71.349,8000000.0
2006-06-14 05:19:00,71.347,71.354,71.343,71.343,16000000.0
2006-06-14 05:20:00,71.337,71.353,71.337,71.352,11200000.0
2006-06-14 05:21:00,71.351,71.351,71.336,71.347,12800000.0
2006-06-14 05:22:00,71.341,71.347,71.341,71.343,11200000.0
2006-06-14 05:23:00,71.34,71.348,71.34,71.34,12800000.0
2006-06-14 05:24:00,71.348,71.356,71.342,71.342,11200000.0
2006-06-14 05:25:00,71.347,71.351,71.345,71.351,12800000.0
2006-06-14 05:26:00,71.358,71.374,71.357,71.374,12800000.0
2006-06-14 05:27:00,71.367,71.375,71.363,71.372,12800000.0
2006-06-14 05:28:00,71.377,71.383,71.372,71.383,11200000.0
2006-06-14 05:29:00,71.367,71.372,71.363,71.363,10600000.0
2006-06-14 05:30:00,71.372,71.372,71.349,71.361,16000000.0
2006-06-14 05:31:00,71.363,71.368,71.36,71.367,17600000.0
2006-06-14 05:32:00,71.366,71.372,71.358,71.358,12800000.0
2006-06-14 05:33:00,71.348,71.351,71.347,71.348,9600000.0
2006-06-14 05:34:00,71.353,71.361,71.353,71.359,16000000.0
2006-06-14 05:35:00,71.359,71.361,71.352,71.352,11200000.0
2006-06-14 05:37:00,71.349,71.355,71.349,71.355,11200000.0
2006-06-14 05:38:00,71.353,71.362,71.34,71.362,16000000.0
2006-06-14 05:40:00,71.372,71.379,71.372,71.375,9600000.0
2006-06-14 05:41:00,71.386,71.388,71.382,71.383,12800000.0
2006-06-14 05:42:00,71.375,71.38,71.368,71.375,11200000.0
2006-06-14 05:43:00,71.381,71.381,71.361,71.361,11200000.0
2006-06-14 05:45:00,71.357,71.366,71.357,71.363,16000000.0
2006-06-14 05:46:00,71.363,71.364,71.352,71.36,17600000.0
2006-06-14 05:47:00,71.359,71.365,71.358,71.36,14400000.0
2006-06-14 05:48:00,71.366,71.366,71.349,71.36,9600000.0
2006-06-14 05:50:00,71.355,71.362,71.353,71.353,11200000.0
2006-06-14 05:51:00,71.36,71.36,71.347,71.354,11200000.0
2006-06-14 05:52:00,71.354,71.354,71.342,71.345,12800000.0
2006-06-14 05:53:00,71.338,71.348,71.336,71.348,17600000.0
2006-06-14 05:54:00,71.345,71.351,71.341,71.344,9600000.0
2006-06-14 05:55:00,71.279,71.343,71.279,71.343,11200000.0
2006-06-14 05:56:00,71.331,71.344,71.331,71.338,12800000.0
2006-06-14 05:57:00,71.335,71.353,71.335,71.353,12800000.0
2006-06-14 05:58:00,71.35,71.35,71.26,71.328,12800000.0
2006-06-14 05:59:00,71.34,71.35,71.338,71.342,12800000.0
2006-06-14 06:01:00,71.361,71.365,71.345,71.357,11200000.0
2006-06-14 06:02:00,71.353,71.353,71.336,71.336,13200000.0
2006-06-14 06:03:00,71.349,71.349,71.337,71.346,10600000.0
2006-06-14 06:04:00,71.337,71.344,71.332,71.343,16000000.0
2006-06-14 06:06:00,71.356,71.364,71.356,71.36,13200000.0
2006-06-14 06:07:00,71.37,71.375,71.365,71.374,10600000.0
2006-06-14 06:08:00,71.355,71.371,71.353,71.371,11200000.0
2006-06-14 06:10:00,71.376,71.382,71.291,71.379,11200000.0
2006-06-14 06:11:00,71.386,71.399,71.383,71.399,17600000.0
2006-06-14 06:13:00,71.393,71.394,71.368,71.381,12800000.0
2006-06-14 06:14:00,71.386,71.386,71.368,71.379,12800000.0
2006-06-14 06:15:00,71.377,71.4,71.377,71.4,8000000.0
2006-06-14 06:16:00,71.392,71.404,71.392,71.404,8000000.0
2006-06-14 06:18:00,71.397,71.399,71.394,71.396,12800000.0
2006-06-14 06:19:00,71.395,71.397,71.383,71.383,12800000.0
2006-06-14 06:20:00,71.395,71.395,71.385,71.385,16000000.0
2006-06-14 06:22:00,71.375,71.39,71.375,71.39,12800000.0
2006-06-14 06:23:00,71.389,71.391,71.381,71.381,8000000.0
2006-06-14 06:24:00,71.387,71.392,71.381,71.392,8000000.0
2006-06-14 06:25:00,71.39,71.404,71.374,71.404,12800000.0
2006-06-14 06:26:00,71.399,71.412,71.394,71.409,12800000.0
2006-06-14 06:27:00,71.416,71.42,71.405,71.42,14400000.0
2006-06-14 06:28:00,71.411,71.42,71.411,71.413,8000000.0
2006-06-14 06:29:00,71.409,71.418,71.407,71.418,11200000.0
2006-06-14 06:30:00,71.415,71.419,71.414,71.418,14400000.0
2006-06-14 06:31:00,71.411,71.411,71.4,71.411,14400000.0
2006-06-14 06:32:00,71.41,71.424,71.402,71.419,12800000.0
2006-06-14 06:33:00,71.423,71.426,71.41,71.418,17600000.0
2006-06-14 06:34:00,71.395,71.418,71.395,71.418,12800000.0
2006-06-14 06:35:00,71.42,71.422,71.411,71.414,12800000.0
2006-06-14 06:36:00,71.414,71.414,71.4,71.406,14400000.0
2006-06-14 06:37:00,71.41,71.41,71.396,71.396,12800000.0
2006-06-14 06:39:00,71.4,71.4,71.387,71.4,11200000.0
2006-06-14 06:41:00,71.401,71.401,71.389,71.398,12800000.0
2006-06-14 06:42:00,71.402,71.407,71.4,71.405,9600000.0
2006-06-14 06:43:00,71.339,71.398,71.339,71.386,16000000.0
2006-06-14 06:45:00,71.378,71.378,71.364,71.372,17000000.0
2006-06-14 06:46:00,71.38,71.403,71.38,71.393,12800000.0
2006-06-14 06:47:00,71.393,71.4,71.39,71.396,12800000.0
2006-06-14 06:48:00,71.4,71.422,71.4,71.411,17600000.0
2006-06-14 06:49:00,71.411,71.431,71.411,71.429,17600000.0
2006-06-14 06:50:00,71.405,71.422,71.405,71.421,14400000.0
2006-06-14 06:51:00,71.415,71.419,71.407,71.407,12800000.0
2006-06-14 06:52:00,71.413,71.414,71.402,71.41,12800000.0
2006-06-14 06:53:00,71.412,71.421,71.412,71.417,17600000.0
2006-06-14 06:54:00,71.415,71.419,71.413,71.419,14400000.0
2006-06-14 06:56:00,71.425,71.432,71.424,71.432,11200000.0
2006-06-14 06:57:00,71.444,71.446,71.43,71.439,14400000.0
2006-06-14 06:58:00,71.445,71.451,71.441,71.441,12800000.0
2006-06-14 06:59:00,71.445,71.445,71.423,71.435,12800000.0
2006-06-14 07:00:00,71.434,71.434,71.416,71.424,16000000.0
2006-06-14 07:01:00,71.421,71.421,71.391,71.392,17600000.0
2006-06-14 07:02:00,71.398,71.411,71.398,71.409,12800000.0
2006-06-14 07:03:00,71.405,71.422,71.405,71.422,12800000.0
2006-06-14 07:04:00,71.418,71.429,71.418,71.423,12800000.0
2006-06-14 07:05:00,71.419,71.419,71.4,71.411,10600000.0
2006-06-14 07:06:00,71.411,71.428,71.409,71.428,12800000.0
2006-06-14 07:07:00,71.439,71.439,71.433,71.433,11200000.0
2006-06-14 07:08:00,71.438,71.448,71.434,71.44,16000000.0
2006-06-14 07:09:00,71.443,71.447,71.441,71.441,12200000.0
2006-06-14 07:10:00,71.431,71.449,71.431,71.449,12800000.0
2006-06-14 07:11:00,71.439,71.439,71.427,71.429,12800000.0
2006-06-14 07:12:00,71.417,71.436,71.417,71.436,5800000.0
2006-06-14 07:17:00,71.429,71.434,71.425,71.425,12800000.0
2006-06-14 07:18:00,71.429,71.429,71.422,71.422,17600000.0
2006-06-14 07:19:00,71.442,71.444,71.431,71.434,12800000.0
2006-06-14 07:21:00,71.432,71.439,71.427,71.434,12800000.0
2006-06-14 07:23:00,71.439,71.439,71.432,71.432,11200000.0
2006-06-14 07:24:00,71.428,71.437,71.428,71.434,14400000.0
2006-06-14 07:25:00,71.438,71.446,71.427,71.446,16000000.0
2006-06-14 07:27:00,71.442,71.451,71.442,71.451,16000000.0
2006-06-14 07:28:00,71.447,71.452,71.445,71.452,14400000.0
2006-06-14 07:29:00,71.449,71.449,71.433,71.443,11200000.0
2006-06-14 07:30:00,71.461,71.464,71.457,71.464,11200000.0
2006-06-14 07:31:00,71.454,71.458,71.448,71.449,17600000.0
2006-06-14 07:32:00,71.449,71.451,71.443,71.443,17600000.0
2006-06-14 07:33:00,71.427,71.428,71.421,71.422,8000000.0
2006-06-14 07:35:00,71.426,71.435,71.426,71.431,16000000.0
2006-06-14 07:38:00,71.438,71.452,71.438,71.452,12800000.0
2006-06-14 07:39:00,71.46,71.474,71.46,71.474,11200000.0
2006-06-14 07:40:00,71.463,71.463,71.439,71.439,11200000.0
2006-06-14 07:41:00,71.436,71.447,71.433,71.439,12800000.0
2006-06-14 07:42:00,71.438,71.446,71.436,71.446,12800000.0
2006-06-14 07:43:00,71.446,71.454,71.435,71.435,12800000.0
2006-06-14 07:44:00,71.429,71.444,71.429,71.443,11200000.0
2006-06-14 07:45:00,71.438,71.443,71.432,71.443,11200000.0
2006-06-14 07:46:00,71.439,71.439,71.429,71.432,11200000.0
2006-06-14 07:49:00,71.442,71.466,71.442,71.466,17600000.0
2006-06-14 07:51:00,71.455,71.457,71.443,71.457,12800000.0
2006-06-14 07:52:00,71.466,71.477,71.466,71.475,18000000.0
2006-06-14 07:53:00,71.479,71.481,71.472,71.481,12800000.0
2006-06-14 07:55:00,71.49,71.49,71.472,71.483,12800000.0
2006-06-14 07:56:00,71.48,71.487,71.476,71.487,16000000.0
2006-06-14 07:57:00,71.475,71.494,71.475,71.494,11200000.0
2006-06-14 07:58:00,71.5,71.513,71.491,71.513,11200000.0
2006-06-14 07:59:00,71.507,71.515,71.507,71.513,12800000.0
2006-06-14 08:00:00,71.503,71.503,71.491,71.491,8000000.0
2006-06-14 08:01:00,71.494,71.504,71.494,71.5,8000000.0
2006-06-14 08:02:00,71.498,71.513,71.498,71.513,6400000.0
2006-06-14 08:04:00,71.491,71.491,71.481,71.485,17600000.0
2006-06-14 08:05:00,71.489,71.5,71.489,71.496,14400000.0
2006-06-14 08:06:00,71.502,71.502,71.494,71.501,6400000.0
2006-06-14 08:07:00,71.504,71.504,71.489,71.495,11200000.0
2006-06-14 08:08:00,71.488,71.489,71.481,71.481,17600000.0
2006-06-14 08:09:00,71.476,71.476,71.46,71.466,12800000.0
2006-06-14 08:10:00,71.46,71.484,71.46,71.484,12800000.0
2006-06-14 08:11:00,71.474,71.474,71.458,71.465,11600000.0
2006-06-14 08:12:00,71.461,71.474,71.459,71.461,16000000.0
2006-06-14 08:13:00,71.464,71.472,71.462,71.462,11200000.0
2006-06-14 08:15:00,71.465,71.465,71.438,71.442,16000000.0
2006-06-14 08:16:00,71.451,71.452,71.425,71.437,11200000.0
2006-06-14 08:17:00,71.438,71.447,71.438,71.447,12800000.0
2006-06-14 08:18:00,71.453,71.462,71.452,71.454,12800000.0
2006-06-14 08:19:00,71.461,71.467,71.443,71.446,14400000.0
2006-06-14 08:20:00,71.449,71.454,71.437,71.449,16000000.0
2006-06-14 08:21:00,71.452,71.461,71.45,71.45,17600000.0
2006-06-14 08:22:00,71.462,71.467,71.457,71.457,11200000.0
2006-06-14 08:23:00,71.457,71.457,71.446,71.446,11200000.0
2006-06-14 08:24:00,71.441,71.441,71.436,71.436,9600000.0
2006-06-14 08:25:00,71.43,71.45,71.43,71.45,12800000.0
2006-06-14 08:26:00,71.445,71.445,71.34,71.433,7400000.0
2006-06-14 08:27:00,71.412,71.433,71.412,71.421,12800000.0
2006-06-14 08:29:00,71.432,71.452,71.432,71.452,14400000.0
2006-06-14 08:30:00,71.448,71.455,71.448,71.449,11200000.0
2006-06-14 08:31:00,71.448,71.465,71.448,71.465,12800000.0
2006-06-14 08:32:00,71.471,71.476,71.471,71.473,11200000.0
2006-06-14 08:33:00,71.478,71.486,71.478,71.479,11200000.0
2006-06-14 08:34:00,71.481,71.481,71.468,71.475,9600000.0
2006-06-14 08:35:00,71.478,71.484,71.466,71.478,17600000.0
2006-06-14 08:36:00,71.482,71.499,71.482,71.498,17600000.0
2006-06-14 08:37:00,71.508,71.516,71.508,71.513,11200000.0
2006-06-14 08:38:00,71.534,71.58,71.534,71.58,11200000.0
2006-06-14 08:39:00,71.558,71.591,71.558,71.589,16000000.0
2006-06-14 08:40:00,71.584,71.584,71.569,71.569,16000000.0
2006-06-14 08:41:00,71.564,71.564,71.533,71.543,17600000.0
2006-06-14 08:42:00,71.53,71.53,71.505,71.517,12800000.0
2006-06-14 08:43:00,71.51,71.513,71.489,71.513,12800000.0
2006-06-14 08:44:00,71.512,71.516,71.508,71.508,12800000.0
2006-06-14 08:45:00,71.501,71.513,71.499,71.499,16000000.0
2006-06-14 08:46:00,71.487,71.495,71.487,71.489,11200000.0
2006-06-14 08:47:00,71.485,71.485,71.465,71.465,11200000.0
2006-06-14 08:48:00,71.473,71.485,71.471,71.485,12800000.0
2006-06-14 08:49:00,71.496,71.496,71.475,71.479,17600000.0
2006-06-14 08:50:00,71.487,71.503,71.487,71.498,13200000.0
2006-06-14 08:51:00,71.505,71.517,71.5,71.517,17600000.0
2006-06-14 08:52:00,71.508,71.508,71.495,71.504,11200000.0
2006-06-14 08:53:00,71.513,71.523,71.512,71.516,16000000.0
2006-06-14 08:54:00,71.525,71.54,71.52,71.52,13200000.0
2006-06-14 08:55:00,71.528,71.56,71.528,71.555,16000000.0
2006-06-14 08:56:00,71.587,71.6,71.587,71.598,11200000.0
2006-06-14 08:57:00,71.569,71.598,71.569,71.598,11200000.0
2006-06-14 08:58:00,71.601,71.604,71.594,71.597,11200000.0
2006-06-14 08:59:00,71.591,71.597,71.591,71.591,12800000.0
2006-06-14 09:00:00,71.593,71.596,71.583,71.596,17600000.0
2006-06-14 09:01:00,71.61,71.611,71.587,71.587,11200000.0
2006-06-14 09:02:00,71.584,71.591,71.578,71.583,11200000.0
2006-06-14 09:04:00,71.564,71.575,71.561,71.575,11200000.0
2006-06-14 09:05:00,71.566,71.57,71.561,71.564,11200000.0
2006-06-14 09:06:00,71.563,71.568,71.552,71.564,12800000.0
2006-06-14 09:07:00,71.569,71.575,71.564,71.568,12800000.0
2006-06-14 09:08:00,71.551,71.554,71.541,71.541,12800000.0
2006-06-14 09:09:00,71.551,71.578,71.551,71.565,17600000.0
2006-06-14 09:10:00,71.563,71.568,71.553,71.553,12800000.0
2006-06-14 09:11:00,71.545,71.557,71.542,71.557,12800000.0
2006-06-14 09:12:00,71.538,71.54,71.534,71.536,12800000.0
2006-06-14 09:13:00,71.531,71.537,71.527,71.536,11200000.0
2006-06-14 09:14:00,71.542,71.544,71.534,71.536,11200000.0
2006-06-14 09:15:00,71.533,71.533,71.521,71.53,11200000.0
2006-06-14 09:16:00,71.527,71.532,71.514,71.514,12200000.0
2006-06-14 09:17:00,71.512,71.513,71.498,71.513,11200000.0
2006-06-14 09:18:00,71.513,71.517,71.511,71.511,14400000.0
2006-06-14 09:19:00,71.508,71.519,71.506,71.519,12800000.0
2006-06-14 09:20:00,71.512,71.513,71.499,71.506,16000000.0
2006-06-14 09:21:00,71.494,71.494,71.469,71.469,11200000.0
2006-06-14 09:22:00,71.464,71.468,71.459,71.468,17600000.0
2006-06-14 09:23:00,71.464,71.473,71.464,71.473,12800000.0
2006-06-14 09:24:00,71.379,71.475,71.379,71.475,11200000.0
2006-06-14 09:25:00,71.465,71.486,71.465,71.486,12800000.0
2006-06-14 09:26:00,71.484,71.503,71.484,71.49,11200000.0
2006-06-14 09:27:00,71.467,71.501,71.467,71.501,11200000.0
2006-06-14 09:28:00,71.512,71.523,71.51,71.523,12800000.0
2006-06-14 09:29:00,71.537,71.561,71.537,71.555,11600000.0
2006-06-14 09:30:00,71.555,71.555,71.541,71.544,12800000.0
2006-06-14 09:31:00,71.538,71.556,71.538,71.545,12800000.0
2006-06-14 09:32:00,71.547,71.57,71.547,71.563,14400000.0
2006-06-14 09:33:00,71.575,71.579,71.57,71.578,12800000.0
2006-06-14 09:34:00,71.589,71.621,71.589,71.616,11200000.0
2006-06-14 09:35:00,71.619,71.623,71.608,71.623,12200000.0
2006-06-14 09:36:00,71.616,71.62,71.605,71.614,14400000.0
2006-06-14 09:37:00,71.618,71.665,71.574,71.665,16000000.0
2006-06-14 09:38:00,71.675,71.675,71.661,71.668,11200000.0
2006-06-14 09:39:00,71.642,71.653,71.634,71.653,12800000.0
2006-06-14 09:40:00,71.654,71.654,71.622,71.636,14400000.0
2006-06-14 09:41:00,71.64,71.647,71.638,71.638,11200000.0
2006-06-14 09:42:00,71.624,71.636,71.622,71.636,16000000.0
2006-06-14 09:43:00,71.645,71.651,71.643,71.643,12800000.0
2006-06-14 09:44:00,71.641,71.668,71.641,71.66,12800000.0
2006-06-14 09:45:00,71.675,71.675,71.653,71.66,12800000.0
2006-06-14 09:46:00,71.667,71.687,71.665,71.687,11200000.0
2006-06-14 09:47:00,71.689,71.695,71.687,71.69,12800000.0
2006-06-14 09:48:00,71.694,71.701,71.682,71.698,11200000.0
2006-06-14 09:50:00,71.715,71.723,71.714,71.716,16000000.0
2006-06-14 09:51:00,71.717,71.74,71.713,71.74,16000000.0
2006-06-14 09:52:00,71.733,71.741,71.731,71.739,14400000.0
2006-06-14 09:53:00,71.726,71.751,71.726,71.751,12800000.0
2006-06-14 09:54:00,71.759,71.761,71.751,71.752,17600000.0
2006-06-14 09:55:00,71.756,71.82,71.756,71.82,11200000.0
2006-06-14 09:56:00,71.848,71.854,71.839,71.851,14400000.0
2006-06-14 09:57:00,71.876,71.876,71.847,71.847,17600000.0
2006-06-14 09:58:00,71.845,71.85,71.756,71.843,17600000.0
2006-06-14 09:59:00,71.828,71.844,71.827,71.84,17600000.0
2006-06-14 10:00:00,71.854,71.87,71.85,71.87,11200000.0
2006-06-14 10:01:00,71.867,71.876,71.846,71.846,12800000.0
2006-06-14 10:02:00,71.847,71.864,71.847,71.864,16000000.0
2006-06-14 10:03:00,71.853,71.853,71.833,71.842,11200000.0
2006-06-14 10:04:00,71.84,71.841,71.839,71.839,8000000.0
2006-06-14 10:05:00,71.829,71.838,71.825,71.825,14400000.0
2006-06-14 10:06:00,71.839,71.866,71.833,71.866,16000000.0
2006-06-14 10:07:00,71.857,71.859,71.842,71.854,12800000.0
2006-06-14 10:08:00,71.844,71.845,71.837,71.845,11200000.0
2006-06-14 10:09:00,71.845,71.85,71.837,71.849,12800000.0
2006-06-14 10:10:00,71.85,71.85,71.829,71.834,17600000.0
2006-06-14 10:11:00,71.839,71.848,71.838,71.843,11200000.0
2006-06-14 10:12:00,71.848,71.848,71.833,71.843,12200000.0
2006-06-14 10:13:00,71.836,71.838,71.806,71.813,12800000.0
2006-06-14 10:14:00,71.82,71.828,71.818,71.818,11200000.0
2006-06-14 10:15:00,71.807,71.809,71.802,71.808,12800000.0
2006-06-14 10:16:00,71.814,71.829,71.814,71.826,12800000.0
2006-06-14 10:17:00,71.824,71.876,71.824,71.876,11200000.0
2006-06-14 10:18:00,71.892,71.901,71.885,71.896,11200000.0
2006-06-14 10:19:00,71.894,71.904,71.893,71.904,11200000.0
2006-06-14 10:20:00,71.898,71.898,71.866,71.866,17000000.0
2006-06-14 10:21:00,71.848,71.874,71.848,71.874,16000000.0
2006-06-14 10:22:00,71.881,71.89,71.877,71.883,11200000.0
2006-06-14 10:23:00,71.888,71.889,71.878,71.882,11200000.0
2006-06-14 10:24:00,71.866,71.875,71.839,71.839,12800000.0
2006-06-14 10:26:00,71.845,71.845,71.833,71.837,4800000.0
2006-06-14 10:27:00,71.827,71.837,71.827,71.837,11200000.0
2006-06-14 10:28:00,71.836,71.836,71.814,71.814,12800000.0
2006-06-14 10:30:00,71.816,71.821,71.796,71.796,8000000.0
2006-06-14 10:31:00,71.797,71.812,71.79,71.812,12800000.0
2006-06-14 10:32:00,71.804,71.81,71.8,71.8,17600000.0
2006-06-14 10:33:00,71.792,71.805,71.787,71.805,11200000.0
2006-06-14 10:34:00,71.809,71.821,71.809,71.814,11200000.0
2006-06-14 10:35:00,71.808,71.813,71.806,71.81,11200000.0
2006-06-14 10:36:00,71.799,71.806,71.799,71.802,11200000.0
2006-06-14 10:38:00,71.799,71.804,71.788,71.8,12800000.0
2006-06-14 10:40:00,71.801,71.806,71.789,71.789,16000000.0
2006-06-14 10:41:00,71.78,71.785,71.778,71.783,12800000.0
2006-06-14 10:42:00,71.785,71.786,71.769,71.786,11200000.0
2006-06-14 10:43:00,71.797,71.799,71.79,71.797,11200000.0
2006-06-14 10:44:00,71.797,71.809,71.797,71.802,12800000.0
2006-06-14 10:45:00,71.796,71.816,71.796,71.816,12800000.0
2006-06-14 10:46:00,71.831,71.838,71.831,71.838,12800000.0
2006-06-14 10:47:00,71.834,71.834,71.8,71.829,12800000.0
2006-06-14 10:48:00,71.818,71.825,71.808,71.825,12800000.0
2006-06-14 10:49:00,71.807,71.812,71.804,71.812,11200000.0
2006-06-14 10:50:00,71.812,71.826,71.81,71.81,16000000.0
2006-06-14 10:51:00,71.821,71.851,71.821,71.851,17600000.0
2006-06-14 10:52:00,71.848,71.848,71.833,71.84,11200000.0
2006-06-14 10:53:00,71.85,71.861,71.84,71.845,10600000.0
2006-06-14 10:54:00,71.86,71.864,71.853,71.861,17600000.0
2006-06-14 10:55:00,71.846,71.851,71.834,71.834,11200000.0
2006-06-14 10:56:00,71.851,71.854,71.847,71.85,17600000.0
2006-06-14 10:57:00,71.84,71.851,71.84,71.841,16000000.0
2006-06-14 10:58:00,71.823,71.824,71.731,71.819,12800000.0
2006-06-14 10:59:00,71.821,71.833,71.818,71.827,11200000.0
2006-06-14 11:00:00,71.854,71.864,71.845,71.864,12800000.0
2006-06-14 11:01:00,71.87,71.87,71.86,71.86,12800000.0
2006-06-14 11:02:00,71.874,71.874,71.864,71.873,16000000.0
2006-06-14 11:03:00,71.9,71.904,71.892,71.9,13200000.0
2006-06-14 11:04:00,71.904,71.925,71.904,71.921,14400000.0
2006-06-14 11:05:00,71.924,71.93,71.91,71.92,17000000.0
2006-06-14 11:06:00,71.915,71.915,71.896,71.902,17600000.0
2006-06-14 11:07:00,71.903,71.903,71.881,71.885,17600000.0
2006-06-14 11:08:00,71.835,71.899,71.835,71.883,11200000.0
2006-06-14 11:09:00,71.876,71.896,71.875,71.896,17600000.0
2006-06-14 11:10:00,71.897,71.901,71.894,71.894,12800000.0
2006-06-14 11:11:00,71.897,71.897,71.888,71.891,11200000.0
2006-06-14 11:12:00,71.898,71.915,71.898,71.904,18000000.0
2006-06-14 11:13:00,71.898,71.908,71.879,71.891,14800000.0
2006-06-14 11:14:00,71.89,71.903,71.89,71.903,11200000.0
2006-06-14 11:16:00,71.897,71.902,71.896,71.896,12800000.0
2006-06-14 11:17:00,71.886,71.891,71.879,71.885,11200000.0
2006-06-14 11:18:00,71.872,71.874,71.867,71.87,12800000.0
2006-06-14 11:19:00,71.859,71.859,71.849,71.855,17600000.0
2006-06-14 11:20:00,71.876,71.886,71.87,71.884,12800000.0
2006-06-14 11:21:00,71.899,71.899,71.886,71.89,14400000.0
2006-06-14 11:22:00,71.882,71.882,71.869,71.875,12800000.0
2006-06-14 11:23:00,71.862,71.862,71.841,71.843,11200000.0
2006-06-14 11:24:00,71.857,71.857,71.838,71.842,12800000.0
2006-06-14 11:25:00,71.833,71.847,71.827,71.838,17600000.0
2006-06-14 11:26:00,71.848,71.862,71.848,71.859,14400000.0
2006-06-14 11:27:00,71.849,71.849,71.82,71.82,11200000.0
2006-06-14 11:28:00,71.805,71.816,71.805,71.816,14400000.0
2006-06-14 11:30:00,71.838,71.848,71.831,71.848,14400000.0
2006-06-14 11:31:00,71.853,71.853,71.841,71.844,11200000.0
2006-06-14 11:32:00,71.847,71.856,71.845,71.856,17600000.0
2006-06-14 11:33:00,71.866,71.866,71.847,71.847,12800000.0
2006-06-14 11:34:00,71.853,71.853,71.845,71.845,12800000.0
2006-06-14 11:35:00,71.857,71.87,71.857,71.863,11200000.0
2006-06-14 11:36:00,71.868,71.872,71.868,71.87,12800000.0
2006-06-14 11:37:00,71.866,71.872,71.863,71.863,11200000.0
2006-06-14 11:38:00,71.852,71.868,71.852,71.866,11200000.0
2006-06-14 11:39:00,71.886,71.888,71.871,71.883,11200000.0
2006-06-14 11:40:00,71.874,71.874,71.85,71.853,11200000.0
2006-06-14 11:42:00,71.85,71.859,71.842,71.856,17600000.0
2006-06-14 11:43:00,71.861,71.861,71.842,71.86,11200000.0
2006-06-14 11:44:00,71.859,71.859,71.848,71.85,11200000.0
2006-06-14 11:45:00,71.853,71.859,71.853,71.858,13800000.0
2006-06-14 11:46:00,71.862,71.862,71.845,71.854,11200000.0
2006-06-14 11:47:00,71.844,71.851,71.828,71.851,17600000.0
2006-06-14 11:48:00,71.852,71.856,71.839,71.856,11200000.0
2006-06-14 11:49:00,71.846,71.855,71.846,71.852,12800000.0
2006-06-14 11:50:00,71.85,71.873,71.85,71.873,12800000.0
2006-06-14 11:51:00,71.872,71.876,71.868,71.874,11200000.0
2006-06-14 11:52:00,71.875,71.894,71.875,71.894,11200000.0
2006-06-14 11:53:00,71.892,71.894,71.88,71.894,16000000.0
2006-06-14 11:54:00,71.893,71.893,71.879,71.88,13800000.0
2006-06-14 11:55:00,71.881,71.888,71.825,71.888,10000000.0
2006-06-14 11:56:00,71.879,71.888,71.879,71.887,12800000.0
2006-06-14 11:57:00,71.895,71.905,71.889,71.905,12800000.0
2006-06-14 11:58:00,71.938,71.938,71.922,71.922,11200000.0
2006-06-14 11:59:00,71.917,71.917,71.894,71.894,11200000.0
2006-06-14 12:00:00,71.903,71.911,71.903,71.903,11200000.0
2006-06-14 12:01:00,71.917,71.934,71.917,71.927,11200000.0
2006-06-14 12:02:00,71.921,71.938,71.921,71.938,14400000.0
2006-06-14 12:03:00,71.912,71.912,71.893,71.902,11200000.0
2006-06-14 12:04:00,71.924,71.924,71.902,71.921,17600000.0
2006-06-14 12:05:00,71.914,71.925,71.914,71.922,17600000.0
2006-06-14 12:06:00,71.923,71.94,71.923,71.934,12200000.0
2006-06-14 12:07:00,71.94,71.946,71.932,71.946,11200000.0
2006-06-14 12:08:00,71.943,71.946,71.936,71.946,11200000.0
2006-06-14 12:09:00,71.936,71.942,71.932,71.938,14400000.0
2006-06-14 12:10:00,71.941,71.953,71.938,71.938,11200000.0
2006-06-14 12:11:00,71.944,71.945,71.927,71.945,12200000.0
2006-06-14 12:12:00,71.96,71.967,71.954,71.955,11200000.0
2006-06-14 12:13:00,71.946,71.95,71.939,71.946,11200000.0
2006-06-14 12:14:00,71.955,71.959,71.952,71.959,12800000.0
2006-06-14 12:15:00,71.962,71.964,71.957,71.957,13200000.0
2006-06-14 12:16:00,71.936,71.958,71.936,71.955,12800000.0
2006-06-14 12:17:00,71.949,71.949,71.878,71.924,17600000.0
2006-06-14 12:18:00,71.947,71.954,71.941,71.949,16000000.0
2006-06-14 12:19:00,71.937,71.937,71.894,71.911,12800000.0
2006-06-14 12:20:00,71.904,71.923,71.895,71.897,14400000.0
2006-06-14 12:21:00,71.908,71.927,71.908,71.927,11200000.0
2006-06-14 12:22:00,71.911,71.916,71.904,71.913,16000000.0
2006-06-14 12:23:00,71.912,71.917,71.905,71.907,14400000.0
2006-06-14 12:24:00,71.886,71.89,71.878,71.886,12800000.0
2006-06-14 12:25:00,71.894,71.894,71.878,71.878,11200000.0
2006-06-14 12:26:00,71.88,71.887,71.875,71.886,11200000.0
2006-06-14 12:27:00,71.891,71.891,71.88,71.883,11200000.0
2006-06-14 12:28:00,71.881,71.887,71.876,71.884,12800000.0
2006-06-14 12:29:00,71.89,71.893,71.883,71.892,17000000.0
2006-06-14 12:30:00,71.886,71.886,71.829,71.829,17600000.0
2006-06-14 12:31:00,71.835,71.835,71.806,71.815,12800000.0
2006-06-14 12:32:00,71.805,71.81,71.785,71.785,12800000.0
2006-06-14 12:33:00,71.813,71.837,71.813,71.837,14400000.0
2006-06-14 12:34:00,71.813,71.813,71.793,71.793,12800000.0
2006-06-14 12:35:00,71.801,71.812,71.799,71.8,11200000.0
2006-06-14 12:36:00,71.793,71.795,71.788,71.792,11200000.0
2006-06-14 12:37:00,71.783,71.792,71.78,71.788,10600000.0
2006-06-14 12:38:00,71.793,71.793,71.697,71.776,18000000.0
2006-06-14 12:39:00,71.75,71.754,71.741,71.749,16000000.0
2006-06-14 12:40:00,71.746,71.758,71.737,71.751,16000000.0
2006-06-14 12:41:00,71.748,71.748,71.718,71.718,12800000.0
2006-06-14 12:42:00,71.704,71.705,71.698,71.699,14400000.0
2006-06-14 12:43:00,71.702,71.702,71.69,71.696,12800000.0
2006-06-14 12:44:00,71.689,71.704,71.686,71.693,17600000.0
2006-06-14 12:45:00,71.694,71.703,71.693,71.702,16000000.0
2006-06-14 12:46:00,71.703,71.708,71.698,71.698,12800000.0
2006-06-14 12:47:00,71.707,71.707,71.684,71.704,12800000.0
2006-06-14 12:48:00,71.698,71.716,71.697,71.716,12200000.0
2006-06-14 12:50:00,71.711,71.728,71.708,71.728,14400000.0
2006-06-14 12:51:00,71.734,71.734,71.726,71.729,11200000.0
2006-06-14 12:52:00,71.737,71.737,71.724,71.729,11200000.0
2006-06-14 12:53:00,71.722,71.726,71.718,71.721,11200000.0
2006-06-14 12:54:00,71.729,71.747,71.729,71.744,12800000.0
2006-06-14 12:55:00,71.763,71.775,71.763,71.767,16000000.0
2006-06-14 12:56:00,71.774,71.793,71.774,71.784,11200000.0
2006-06-14 12:57:00,71.775,71.777,71.768,71.775,11200000.0
2006-06-14 12:58:00,71.786,71.811,71.786,71.805,17000000.0
2006-06-14 12:59:00,71.802,71.834,71.802,71.829,16000000.0
2006-06-14 13:00:00,71.833,71.833,71.79,71.79,12800000.0
2006-06-14 13:01:00,71.773,71.78,71.769,71.78,13800000.0
2006-06-14 13:02:00,71.782,71.805,71.782,71.805,12800000.0
2006-06-14 13:03:00,71.806,71.81,71.792,71.804,16000000.0
2006-06-14 13:04:00,71.799,71.799,71.778,71.778,11200000.0
2006-06-14 13:05:00,71.782,71.794,71.782,71.794,12800000.0
2006-06-14 13:06:00,71.803,71.803,71.799,71.799,3200000.0
2006-06-14 13:07:00,71.809,71.81,71.799,71.799,14400000.0
2006-06-14 13:08:00,71.804,71.806,71.798,71.802,17600000.0
2006-06-14 13:09:00,71.809,71.832,71.809,71.832,12200000.0
2006-06-14 13:10:00,71.833,71.846,71.821,71.843,16000000.0
2006-06-14 13:12:00,71.856,71.856,71.835,71.835,12800000.0
2006-06-14 13:13:00,71.834,71.839,71.831,71.835,17000000.0
2006-06-14 13:14:00,71.853,71.86,71.844,71.844,12800000.0
2006-06-14 13:15:00,71.862,71.862,71.842,71.848,12800000.0
2006-06-14 13:16:00,71.841,71.86,71.841,71.86,17600000.0
2006-06-14 13:17:00,71.853,71.861,71.848,71.86,12800000.0
2006-06-14 13:18:00,71.845,71.856,71.833,71.856,11200000.0
2006-06-14 13:19:00,71.861,71.862,71.854,71.854,16000000.0
2006-06-14 13:21:00,71.851,71.851,71.838,71.838,11200000.0
2006-06-14 13:22:00,71.827,71.834,71.825,71.825,14400000.0
2006-06-14 13:23:00,71.827,71.827,71.815,71.815,12800000.0
2006-06-14 13:25:00,71.821,71.831,71.821,71.822,17600000.0
2006-06-14 13:27:00,71.827,71.832,71.818,71.832,12800000.0
2006-06-14 13:28:00,71.832,71.832,71.739,71.832,16000000.0
2006-06-14 13:29:00,71.828,71.867,71.828,71.867,11200000.0
2006-06-14 13:30:00,71.875,71.875,71.867,71.868,12800000.0
2006-06-14 13:31:00,71.865,71.878,71.865,71.878,11200000.0
2006-06-14 13:32:00,71.864,71.865,71.859,71.865,11200000.0
2006-06-14 13:33:00,71.858,71.866,71.856,71.859,19200000.0
2006-06-14 13:35:00,71.869,71.876,71.869,71.875,36800000.0
2006-06-14 13:36:00,71.876,71.882,71.876,71.876,17600000.0
2006-06-14 13:37:00,71.877,71.882,71.877,71.882,14400000.0
2006-06-14 13:38:00,71.879,71.879,71.858,71.861,33600000.0
2006-06-14 13:39:00,71.857,71.857,71.842,71.85,14400000.0
2006-06-14 13:40:00,71.852,71.867,71.852,71.866,40000000.0
2006-06-14 13:41:00,71.87,71.872,71.864,71.872,16000000.0
2006-06-14 13:42:00,71.862,71.867,71.857,71.857,11200000.0
2006-06-14 13:43:00,71.863,71.869,71.86,71.867,27200000.0
2006-06-14 13:44:00,71.858,71.865,71.855,71.859,33600000.0
2006-06-14 13:45:00,71.858,71.863,71.851,71.852,21200000.0
2006-06-14 13:46:00,71.853,71.853,71.831,71.834,24000000.0
2006-06-14 13:47:00,71.837,71.837,71.808,71.808,12800000.0
2006-06-14 13:49:00,71.808,71.819,71.805,71.805,17600000.0
2006-06-14 13:50:00,71.801,71.801,71.777,71.777,11200000.0
2006-06-14 13:51:00,71.801,71.802,71.797,71.797,24000000.0
2006-06-14 13:53:00,71.791,71.798,71.791,71.792,17600000.0
2006-06-14 13:54:00,71.79,71.79,71.783,71.783,25600000.0
2006-06-14 13:55:00,71.79,71.823,71.79,71.814,14400000.0
2006-06-14 13:56:00,71.809,71.811,71.802,71.802,14400000.0
2006-06-14 13:57:00,71.801,71.815,71.8,71.813,28800000.0
2006-06-14 13:58:00,71.813,71.821,71.813,71.82,14400000.0
2006-06-14 13:59:00,71.82,71.82,71.802,71.802,32000000.0
2006-06-14 14:00:00,71.798,71.806,71.798,71.804,48000000.0
2006-06-14 14:01:00,71.812,71.829,71.812,71.82,32000000.0
2006-06-14 14:02:00,71.817,71.827,71.812,71.827,14400000.0
2006-06-14 14:03:00,71.843,71.847,71.835,71.847,14400000.0
2006-06-14 14:04:00,71.855,71.856,71.848,71.848,11200000.0
2006-06-14 14:05:00,71.846,71.854,71.845,71.853,24000000.0
2006-06-14 14:06:00,71.851,71.854,71.845,71.848,37200000.0
2006-06-14 14:08:00,71.854,71.861,71.854,71.858,16000000.0
2006-06-14 14:09:00,71.846,71.846,71.829,71.831,33600000.0
2006-06-14 14:10:00,71.825,71.862,71.825,71.862,33000000.0
2006-06-14 14:11:00,71.855,71.855,71.842,71.855,14400000.0
2006-06-14 14:12:00,71.852,71.857,71.838,71.838,27200000.0
2006-06-14 14:13:00,71.85,71.85,71.841,71.843,14400000.0
2006-06-14 14:14:00,71.84,71.842,71.83,71.842,12800000.0
2006-06-14 14:15:00,71.855,71.871,71.853,71.866,28800000.0
2006-06-14 14:16:00,71.861,71.865,71.844,71.844,25600000.0
2006-06-14 14:17:00,71.836,71.852,71.836,71.84,12800000.0
2006-06-14 14:18:00,71.826,71.826,71.815,71.815,16000000.0
2006-06-14 14:19:00,71.834,71.843,71.834,71.837,12800000.0
2006-06-14 14:20:00,71.847,71.854,71.847,71.849,25000000.0
2006-06-14 14:21:00,71.848,71.85,71.842,71.844,28800000.0
2006-06-14 14:22:00,71.836,71.848,71.836,71.848,11200000.0
2006-06-14 14:23:00,71.851,71.857,71.846,71.857,48000000.0
2006-06-14 14:24:00,71.864,71.864,71.852,71.861,12800000.0
2006-06-14 14:25:00,71.852,71.86,71.851,71.857,12800000.0
2006-06-14 14:26:00,71.849,71.849,71.822,71.822,12800000.0
2006-06-14 14:27:00,71.811,71.848,71.808,71.848,17600000.0
2006-06-14 14:28:00,71.832,71.851,71.832,71.841,11200000.0
2006-06-14 14:29:00,71.813,71.813,71.745,71.752,36800000.0
2006-06-14 14:30:00,71.712,71.804,71.712,71.804,22400000.0
2006-06-14 14:31:00,71.809,71.812,71.72,71.72,20800000.0
2006-06-14 14:32:00,71.728,71.728,71.656,71.656,8000000.0
2006-06-14 14:33:00,71.66,71.708,71.66,71.701,24000000.0
2006-06-14 14:34:00,71.68,71.693,71.68,71.684,12800000.0
2006-06-14 14:35:00,71.644,71.644,71.617,71.617,14400000.0
2006-06-14 14:36:00,71.597,71.614,71.591,71.612,11200000.0
2006-06-14 14:37:00,71.627,71.64,71.62,71.638,11200000.0
2006-06-14 14:38:00,71.654,71.678,71.654,71.678,54800000.0
2006-06-14 14:39:00,71.703,71.717,71.696,71.696,12600000.0
2006-06-14 14:40:00,71.678,71.722,71.678,71.719,14400000.0
2006-06-14 14:41:00,71.674,71.701,71.674,71.691,55400000.0
2006-06-14 14:42:00,71.679,71.684,71.67,71.674,12800000.0
2006-06-14 14:43:00,71.668,71.684,71.667,71.669,25600000.0
2006-06-14 14:44:00,71.664,71.664,71.638,71.648,12800000.0
2006-06-14 14:45:00,71.654,71.654,71.645,71.647,11200000.0
2006-06-14 14:46:00,71.623,71.623,71.548,71.548,11200000.0
2006-06-14 14:47:00,71.528,71.549,71.528,71.549,16000000.0
2006-06-14 14:48:00,71.544,71.565,71.538,71.565,19200000.0
2006-06-14 14:49:00,71.557,71.557,71.535,71.55,32000000.0
2006-06-14 14:50:00,71.559,71.561,71.552,71.56,28800000.0
2006-06-14 14:51:00,71.576,71.576,71.555,71.555,32000000.0
2006-06-14 14:52:00,71.555,71.608,71.555,71.608,12800000.0
2006-06-14 14:53:00,71.626,71.629,71.622,71.622,17600000.0
2006-06-14 14:54:00,71.612,71.612,71.597,71.597,12800000.0
2006-06-14 14:55:00,71.563,71.587,71.553,71.587,15400000.0
2006-06-14 14:56:00,71.591,71.609,71.588,71.588,12800000.0
2006-06-14 14:57:00,71.611,71.612,71.589,71.591,12800000.0
2006-06-14 14:58:00,71.606,71.608,71.571,71.608,17600000.0
2006-06-14 14:59:00,71.589,71.59,71.578,71.586,16000000.0
2006-06-14 15:00:00,71.591,71.594,71.568,71.575,14400000.0
2006-06-14 15:01:00,71.573,71.573,71.559,71.563,12800000.0
2006-06-14 15:02:00,71.589,71.589,71.564,71.58,27200000.0
2006-06-14 15:03:00,71.574,71.59,71.574,71.581,12800000.0
2006-06-14 15:04:00,71.557,71.577,71.549,71.577,11200000.0
2006-06-14 15:05:00,71.537,71.537,71.496,71.501,11200000.0
2006-06-14 15:06:00,71.498,71.498,71.486,71.486,11200000.0
2006-06-14 15:07:00,71.49,71.517,71.49,71.497,25600000.0
2006-06-14 15:08:00,71.494,71.51,71.483,71.51,12800000.0
2006-06-14 15:09:00,71.491,71.501,71.459,71.459,16000000.0
2006-06-14 15:10:00,71.467,71.486,71.467,71.482,12800000.0
2006-06-14 15:11:00,71.493,71.503,71.493,71.503,32000000.0
2006-06-14 15:12:00,71.498,71.529,71.498,71.529,12800000.0
2006-06-14 15:13:00,71.524,71.531,71.522,71.531,44800000.0
2006-06-14 15:14:00,71.527,71.559,71.527,71.559,35200000.0
2006-06-14 15:15:00,71.522,71.564,71.522,71.534,21800000.0
2006-06-14 15:16:00,71.506,71.549,71.506,71.549,36800000.0
2006-06-14 15:17:00,71.535,71.536,71.498,71.498,22400000.0
2006-06-14 15:18:00,71.464,71.464,71.416,71.416,22400000.0
2006-06-14 15:19:00,71.394,71.44,71.394,71.414,16000000.0
2006-06-14 15:20:00,71.408,71.421,71.397,71.397,24000000.0
2006-06-14 15:21:00,71.473,71.592,71.473,71.592,14400000.0
2006-06-14 15:22:00,71.582,71.625,71.577,71.623,12800000.0
2006-06-14 15:23:00,71.61,71.61,71.587,71.587,48000000.0
2006-06-14 15:24:00,71.575,71.575,71.536,71.536,25600000.0
2006-06-14 15:25:00,71.535,71.554,71.535,71.546,27200000.0
2006-06-14 15:26:00,71.545,71.558,71.543,71.555,40000000.0
2006-06-14 15:27:00,71.587,71.593,71.579,71.58,28800000.0
2006-06-14 15:28:00,71.564,71.565,71.539,71.539,69800000.0
2006-06-14 15:29:00,71.548,71.595,71.482,71.595,46400000.0
2006-06-14 15:30:00,71.475,71.61,71.472,71.477,115200000.0
2006-06-14 15:31:00,71.559,71.572,71.551,71.551,60800000.0
2006-06-14 15:32:00,71.576,71.595,71.576,71.59,30400000.0
2006-06-14 15:33:00,71.575,71.585,71.556,71.585,30400000.0
2006-06-14 15:34:00,71.567,71.567,71.533,71.533,22400000.0
2006-06-14 15:35:00,71.531,71.532,71.519,71.519,33600000.0
2006-06-14 15:36:00,71.503,71.512,71.503,71.507,31400000.0
2006-06-14 15:37:00,71.492,71.498,71.488,71.498,30400000.0
2006-06-14 15:38:00,71.495,71.498,71.477,71.478,59200000.0
2006-06-14 15:39:00,71.48,71.522,71.48,71.522,37200000.0
2006-06-14 15:40:00,71.503,71.506,71.495,71.506,35200000.0
2006-06-14 15:41:00,71.501,71.513,71.497,71.509,25600000.0
2006-06-14 15:42:00,71.52,71.523,71.513,71.521,43200000.0
2006-06-14 15:43:00,71.51,71.517,71.504,71.505,27200000.0
2006-06-14 15:44:00,71.503,71.503,71.486,71.492,12800000.0
2006-06-14 15:45:00,71.484,71.484,71.468,71.484,16000000.0
2006-06-14 15:46:00,71.489,71.49,71.481,71.481,14400000.0
2006-06-14 15:47:00,71.481,71.489,71.48,71.487,30400000.0
2006-06-14 15:48:00,71.475,71.497,71.475,71.495,27200000.0
2006-06-14 15:49:00,71.499,71.501,71.49,71.499,11200000.0
2006-06-14 15:50:00,71.503,71.503,71.492,71.499,11200000.0
2006-06-14 15:51:00,71.493,71.505,71.489,71.505,12800000.0
2006-06-14 15:52:00,71.531,71.542,71.526,71.542,20800000.0
2006-06-14 15:53:00,71.539,71.539,71.518,71.522,24000000.0
2006-06-14 15:54:00,71.516,71.528,71.512,71.524,28800000.0
2006-06-14 15:55:00,71.523,71.538,71.519,71.538,23400000.0
2006-06-14 15:56:00,71.532,71.55,71.532,71.55,50600000.0
2006-06-14 15:57:00,71.521,71.53,71.518,71.525,12800000.0
2006-06-14 15:58:00,71.554,71.554,71.531,71.531,19200000.0
2006-06-14 15:59:00,71.53,71.534,71.52,71.534,36800000.0
2006-06-14 16:00:00,71.532,71.538,71.528,71.532,51200000.0
2006-06-14 16:01:00,71.555,71.568,71.547,71.548,41000000.0
2006-06-14 16:02:00,71.527,71.545,71.506,71.535,11200000.0
2006-06-14 16:03:00,71.53,71.545,71.53,71.545,64000000.0
2006-06-14 16:04:00,71.537,71.543,71.519,71.519,44800000.0
2006-06-14 16:05:00,71.508,71.517,71.506,71.517,48000000.0
2006-06-14 16:06:00,71.512,71.519,71.508,71.514,35200000.0
2006-06-14 16:07:00,71.534,71.534,71.513,71.532,31400000.0
2006-06-14 16:08:00,71.556,71.577,71.556,71.577,44800000.0
2006-06-14 16:09:00,71.595,71.603,71.595,71.602,44800000.0
2006-06-14 16:10:00,71.618,71.69,71.618,71.69,41600000.0
2006-06-14 16:11:00,71.688,71.689,71.673,71.689,14400000.0
2006-06-14 16:12:00,71.686,71.689,71.601,71.601,56000000.0
2006-06-14 16:13:00,71.578,71.589,71.572,71.584,11200000.0
2006-06-14 16:14:00,71.587,71.614,71.587,71.601,49600000.0
2006-06-14 16:15:00,71.605,71.617,71.601,71.617,59200000.0
2006-06-14 16:16:00,71.618,71.624,71.607,71.609,17600000.0
2006-06-14 16:17:00,71.595,71.614,71.595,71.611,38400000.0
2006-06-14 16:18:00,71.608,71.608,71.595,71.595,11200000.0
2006-06-14 16:19:00,71.588,71.598,71.588,71.593,22400000.0
2006-06-14 16:20:00,71.597,71.602,71.588,71.602,11200000.0
2006-06-14 16:21:00,71.601,71.601,71.574,71.574,27200000.0
2006-06-14 16:22:00,71.594,71.61,71.583,71.602,41600000.0
2006-06-14 16:23:00,71.599,71.604,71.589,71.589,43200000.0
2006-06-14 16:24:00,71.593,71.604,71.587,71.601,17600000.0
2006-06-14 16:25:00,71.629,71.632,71.615,71.622,33600000.0
2006-06-14 16:26:00,71.609,71.609,71.586,71.586,17600000.0
2006-06-14 16:27:00,71.587,71.591,71.583,71.587,35200000.0
2006-06-14 16:28:00,71.586,71.595,71.583,71.592,27200000.0
2006-06-14 16:29:00,71.589,71.606,71.589,71.606,11200000.0
2006-06-14 16:30:00,71.611,71.621,71.597,71.597,11200000.0
2006-06-14 16:31:00,71.614,71.614,71.603,71.606,41600000.0
2006-06-14 16:32:00,71.607,71.618,71.603,71.605,12800000.0
2006-06-14 16:33:00,71.602,71.611,71.602,71.609,27200000.0
2006-06-14 16:34:00,71.6,71.608,71.595,71.607,35200000.0
2006-06-14 16:36:00,71.611,71.611,71.603,71.608,51200000.0
2006-06-14 16:37:00,71.592,71.61,71.591,71.61,41600000.0
2006-06-14 16:39:00,71.584,71.596,71.576,71.596,34600000.0
2006-06-14 16:40:00,71.6,71.614,71.597,71.614,56000000.0
2006-06-14 16:41:00,71.614,71.632,71.612,71.632,73000000.0
2006-06-14 16:42:00,71.638,71.647,71.634,71.634,53200000.0
2006-06-14 16:44:00,71.634,71.634,71.622,71.629,11200000.0
2006-06-14 16:45:00,71.626,71.639,71.626,71.638,57600000.0
2006-06-14 16:46:00,71.636,71.636,71.605,71.605,11200000.0
2006-06-14 16:47:00,71.59,71.6,71.583,71.595,70400000.0
2006-06-14 16:48:00,71.574,71.61,71.574,71.61,52800000.0
2006-06-14 16:49:00,71.614,71.625,71.612,71.622,36200000.0
2006-06-14 16:50:00,71.618,71.618,71.594,71.594,75200000.0
2006-06-14 16:51:00,71.605,71.645,71.605,71.645,32000000.0
2006-06-14 16:52:00,71.652,71.663,71.646,71.646,46400000.0
2006-06-14 16:53:00,71.647,71.654,71.646,71.654,30400000.0
2006-06-14 16:54:00,71.648,71.648,71.639,71.648,10600000.0
2006-06-14 16:55:00,71.652,71.661,71.652,71.661,27200000.0
2006-06-14 16:56:00,71.655,71.655,71.638,71.639,36200000.0
2006-06-14 16:57:00,71.621,71.626,71.613,71.613,19200000.0
2006-06-14 16:58:00,71.601,71.601,71.59,71.591,12800000.0
2006-06-14 16:59:00,71.587,71.622,71.587,71.622,51200000.0
2006-06-14 17:00:00,71.65,71.658,71.65,71.655,49600000.0
2006-06-14 17:01:00,71.665,71.665,71.632,71.632,40000000.0
2006-06-14 17:02:00,71.625,71.629,71.616,71.618,33000000.0
2006-06-14 17:03:00,71.621,71.636,71.62,71.635,44200000.0
2006-06-14 17:04:00,71.642,71.642,71.632,71.635,41600000.0
2006-06-14 17:05:00,71.642,71.654,71.64,71.652,53800000.0
2006-06-14 17:06:00,71.659,71.659,71.647,71.651,59600000.0
2006-06-14 17:07:00,71.663,71.663,71.644,71.655,35200000.0
2006-06-14 17:08:00,71.643,71.662,71.641,71.641,68800000.0
2006-06-14 17:09:00,71.648,71.658,71.648,71.653,59600000.0
2006-06-14 17:10:00,71.659,71.663,71.645,71.663,25600000.0
2006-06-14 17:11:00,71.647,71.66,71.647,71.66,38400000.0
2006-06-14 17:12:00,71.661,71.674,71.661,71.672,25600000.0
2006-06-14 17:13:00,71.674,71.691,71.674,71.689,28800000.0
2006-06-14 17:14:00,71.688,71.688,71.673,71.686,22400000.0
2006-06-14 17:15:00,71.673,71.673,71.646,71.646,19200000.0
2006-06-14 17:16:00,71.639,71.645,71.625,71.625,17600000.0
2006-06-14 17:17:00,71.627,71.629,71.595,71.595,38400000.0
2006-06-14 17:18:00,71.579,71.586,71.576,71.58,57000000.0
2006-06-14 17:19:00,71.586,71.594,71.577,71.593,24000000.0
2006-06-14 17:20:00,71.591,71.597,71.591,71.594,16000000.0
2006-06-14 17:21:00,71.602,71.627,71.602,71.627,28800000.0
2006-06-14 17:22:00,71.641,71.656,71.641,71.652,18600000.0
2006-06-14 17:23:00,71.649,71.65,71.64,71.644,11200000.0
2006-06-14 17:24:00,71.643,71.643,71.62,71.627,12800000.0
2006-06-14 17:25:00,71.627,71.629,71.613,71.613,17600000.0
2006-06-14 17:26:00,71.595,71.595,71.578,71.581,12800000.0
2006-06-14 17:27:00,71.596,71.596,71.588,71.591,45800000.0
2006-06-14 17:28:00,71.59,71.598,71.589,71.593,12200000.0
2006-06-14 17:29:00,71.585,71.59,71.58,71.588,27200000.0
2006-06-14 17:31:00,71.569,71.57,71.56,71.564,88000000.0
2006-06-14 17:33:00,71.579,71.601,71.579,71.596,36800000.0
2006-06-14 17:34:00,71.62,71.632,71.618,71.618,64000000.0
2006-06-14 17:35:00,71.6,71.603,71.585,71.592,43200000.0
2006-06-14 17:36:00,71.597,71.608,71.596,71.596,33600000.0
2006-06-14 17:37:00,71.61,71.61,71.599,71.6,16000000.0
2006-06-14 17:38:00,71.592,71.597,71.588,71.594,35200000.0
2006-06-14 17:39:00,71.598,71.598,71.583,71.592,16400000.0
2006-06-14 17:40:00,71.585,71.585,71.575,71.576,75200000.0
2006-06-14 17:41:00,71.579,71.585,71.576,71.576,12800000.0
2006-06-14 17:42:00,71.586,71.586,71.583,71.586,4800000.0
2006-06-14 17:44:00,71.595,71.6,71.59,71.596,30400000.0
2006-06-14 17:45:00,71.595,71.603,71.594,71.603,30400000.0
2006-06-14 17:46:00,71.612,71.618,71.611,71.612,41600000.0
2006-06-14 17:47:00,71.618,71.624,71.618,71.624,57000000.0
2006-06-14 17:48:00,71.622,71.63,71.62,71.625,57600000.0
2006-06-14 17:49:00,71.633,71.662,71.633,71.656,45800000.0
2006-06-14 17:50:00,71.637,71.646,71.636,71.636,8000000.0
2006-06-14 17:51:00,71.64,71.654,71.64,71.645,49600000.0
2006-06-14 17:52:00,71.639,71.646,71.637,71.646,43200000.0
2006-06-14 17:53:00,71.645,71.645,71.629,71.639,33600000.0
2006-06-14 17:54:00,71.649,71.673,71.646,71.673,37800000.0
2006-06-14 17:55:00,71.678,71.687,71.678,71.687,40000000.0
2006-06-14 17:56:00,71.707,71.707,71.682,71.691,44800000.0
2006-06-14 17:58:00,71.688,71.692,71.684,71.69,17600000.0
2006-06-14 17:59:00,71.681,71.681,71.662,71.675,62400000.0
2006-06-14 18:01:00,71.678,71.684,71.678,71.684,32000000.0
2006-06-14 18:02:00,71.674,71.674,71.657,71.67,24000000.0
2006-06-14 18:03:00,71.667,71.667,71.656,71.665,36800000.0
2006-06-14 18:04:00,71.656,71.659,71.653,71.655,33600000.0
2006-06-14 18:05:00,71.65,71.658,71.633,71.658,12800000.0
2006-06-14 18:06:00,71.665,71.667,71.654,71.667,30400000.0
2006-06-14 18:07:00,71.661,71.661,71.644,71.644,11200000.0
2006-06-14 18:08:00,71.651,71.655,71.647,71.649,84000000.0
2006-06-14 18:09:00,71.637,71.641,71.632,71.635,34000000.0
2006-06-14 18:10:00,71.631,71.631,71.608,71.611,16000000.0
2006-06-14 18:11:00,71.632,71.632,71.618,71.631,12800000.0
2006-06-14 18:12:00,71.64,71.651,71.635,71.651,12800000.0
2006-06-14 18:13:00,71.648,71.648,71.639,71.639,27200000.0
2006-06-14 18:14:00,71.645,71.662,71.645,71.655,18600000.0
2006-06-14 18:15:00,71.67,71.677,71.668,71.677,30400000.0
2006-06-14 18:16:00,71.68,71.685,71.665,71.672,56000000.0
2006-06-14 18:17:00,71.672,71.692,71.672,71.686,43200000.0
2006-06-14 18:18:00,71.69,71.722,71.69,71.722,30800000.0
2006-06-14 18:19:00,71.72,71.72,71.707,71.707,46400000.0
2006-06-14 18:20:00,71.708,71.717,71.708,71.716,43200000.0
2006-06-14 18:21:00,71.717,71.717,71.704,71.705,12800000.0
2006-06-14 18:22:00,71.713,71.726,71.713,71.719,33600000.0
2006-06-14 18:23:00,71.721,71.724,71.714,71.724,46400000.0
2006-06-14 18:24:00,71.721,71.721,71.706,71.718,52800000.0
2006-06-14 18:26:00,71.702,71.715,71.702,71.707,12800000.0
2006-06-14 18:27:00,71.717,71.717,71.709,71.714,33600000.0
2006-06-14 18:28:00,71.715,71.722,71.715,71.722,12800000.0
2006-06-14 18:29:00,71.691,71.691,71.612,71.612,25600000.0
2006-06-14 18:30:00,71.614,71.626,71.606,71.606,36800000.0
2006-06-14 18:31:00,71.601,71.605,71.59,71.605,11200000.0
2006-06-14 18:32:00,71.608,71.615,71.605,71.607,70400000.0
2006-06-14 18:33:00,71.603,71.612,71.603,71.612,32000000.0
2006-06-14 18:35:00,71.611,71.622,71.608,71.618,43200000.0
2006-06-14 18:37:00,71.624,71.651,71.624,71.651,36800000.0
2006-06-14 18:38:00,71.642,71.653,71.634,71.637,49600000.0
2006-06-14 18:39:00,71.639,71.646,71.633,71.636,76200000.0
2006-06-14 18:40:00,71.626,71.635,71.625,71.633,65000000.0
2006-06-14 18:41:00,71.615,71.629,71.615,71.62,72000000.0
2006-06-14 18:42:00,71.629,71.647,71.629,71.647,78400000.0
2006-06-14 18:43:00,71.645,71.645,71.625,71.625,49600000.0
2006-06-14 18:44:00,71.619,71.623,71.613,71.623,30800000.0
2006-06-14 18:45:00,71.632,71.632,71.613,71.629,12800000.0
2006-06-14 18:46:00,71.634,71.639,71.62,71.621,12800000.0
2006-06-14 18:47:00,71.609,71.622,71.609,71.621,14400000.0
2006-06-14 18:48:00,71.631,71.635,71.624,71.635,28800000.0
2006-06-14 18:49:00,71.637,71.637,71.624,71.629,24000000.0
2006-06-14 18:50:00,71.633,71.643,71.633,71.635,46400000.0
2006-06-14 18:53:00,71.633,71.642,71.627,71.629,30400000.0
2006-06-14 18:54:00,71.619,71.626,71.616,71.626,19200000.0
2006-06-14 18:55:00,71.626,71.634,71.622,71.632,22400000.0
2006-06-14 18:56:00,71.632,71.632,71.616,71.624,16000000.0
2006-06-14 18:57:00,71.627,71.629,71.624,71.625,19200000.0
2006-06-14 18:58:00,71.628,71.629,71.622,71.624,32000000.0
2006-06-14 18:59:00,71.625,71.63,71.624,71.63,32000000.0
2006-06-14 19:00:00,71.619,71.619,71.609,71.612,14400000.0
2006-06-14 19:01:00,71.613,71.615,71.603,71.603,11200000.0
2006-06-14 19:02:00,71.605,71.605,71.589,71.589,43200000.0
2006-06-14 19:03:00,71.598,71.598,71.579,71.58,14400000.0
2006-06-14 19:04:00,71.581,71.597,71.58,71.593,14400000.0
2006-06-14 19:05:00,71.594,71.598,71.582,71.598,17600000.0
2006-06-14 19:06:00,71.596,71.602,71.587,71.594,56000000.0
2006-06-14 19:07:00,71.592,71.605,71.589,71.605,35200000.0
2006-06-14 19:08:00,71.594,71.628,71.594,71.628,22400000.0
2006-06-14 19:09:00,71.621,71.628,71.621,71.622,12800000.0
2006-06-14 19:10:00,71.629,71.647,71.629,71.647,17600000.0
2006-06-14 19:11:00,71.651,71.651,71.644,71.644,17600000.0
2006-06-14 19:12:00,71.645,71.654,71.645,71.654,24000000.0
2006-06-14 19:13:00,71.637,71.638,71.619,71.628,16000000.0
2006-06-14 19:14:00,71.631,71.638,71.628,71.628,12200000.0
2006-06-14 19:15:00,71.63,71.64,71.627,71.631,16000000.0
2006-06-14 19:16:00,71.624,71.624,71.596,71.61,12800000.0
2006-06-14 19:19:00,71.621,71.622,71.614,71.618,11200000.0
2006-06-14 19:20:00,71.619,71.625,71.612,71.617,14400000.0
2006-06-14 19:21:00,71.611,71.632,71.611,71.632,17600000.0
2006-06-14 19:22:00,71.644,71.646,71.634,71.634,14400000.0
2006-06-14 19:23:00,71.621,71.632,71.615,71.615,16000000.0
2006-06-14 19:24:00,71.625,71.631,71.62,71.623,48400000.0
2006-06-14 19:25:00,71.614,71.614,71.581,71.581,12800000.0
2006-06-14 19:26:00,71.592,71.595,71.585,71.594,41600000.0
2006-06-14 19:27:00,71.583,71.588,71.574,71.588,14400000.0
2006-06-14 19:28:00,71.586,71.586,71.569,71.569,12800000.0
2006-06-14 19:29:00,71.568,71.573,71.566,71.566,12800000.0
2006-06-14 19:31:00,71.572,71.572,71.564,71.569,11200000.0
2006-06-14 19:33:00,71.571,71.571,71.557,71.566,12800000.0
2006-06-14 19:34:00,71.565,71.583,71.562,71.581,12800000.0
2006-06-14 19:35:00,71.58,71.581,71.561,71.563,17600000.0
2006-06-14 19:36:00,71.542,71.552,71.542,71.551,16000000.0
2006-06-14 19:37:00,71.547,71.559,71.547,71.554,11200000.0
2006-06-14 19:38:00,71.549,71.555,71.539,71.555,11200000.0
2006-06-14 19:39:00,71.53,71.532,71.519,71.532,12800000.0
2006-06-14 19:40:00,71.521,71.533,71.521,71.533,11200000.0
2006-06-14 19:41:00,71.525,71.525,71.512,71.522,11200000.0
2006-06-14 19:42:00,71.53,71.538,71.53,71.537,11200000.0
2006-06-14 19:43:00,71.533,71.553,71.533,71.553,11200000.0
2006-06-14 19:44:00,71.552,71.552,71.541,71.549,11200000.0
2006-06-14 19:45:00,71.557,71.578,71.554,71.578,16000000.0
2006-06-14 19:46:00,71.568,71.579,71.568,71.573,8000000.0
2006-06-14 19:47:00,71.568,71.568,71.561,71.563,9600000.0
2006-06-14 19:48:00,71.565,71.565,71.55,71.55,12800000.0
2006-06-14 19:49:00,71.545,71.557,71.545,71.557,30400000.0
2006-06-14 19:50:00,71.562,71.563,71.558,71.559,12800000.0
2006-06-14 19:51:00,71.551,71.552,71.545,71.549,12800000.0
2006-06-14 19:52:00,71.534,71.546,71.525,71.545,16000000.0
2006-06-14 19:53:00,71.561,71.561,71.555,71.561,11200000.0
2006-06-14 19:54:00,71.562,71.567,71.562,71.562,12800000.0
2006-06-14 19:55:00,71.577,71.58,71.575,71.58,11200000.0
2006-06-14 19:56:00,71.583,71.591,71.576,71.591,16000000.0
2006-06-14 19:57:00,71.594,71.594,71.586,71.587,12800000.0
2006-06-14 19:58:00,71.58,71.58,71.565,71.572,11200000.0
2006-06-14 19:59:00,71.581,71.581,71.574,71.574,6400000.0
2006-06-14 20:00:00,71.58,71.584,71.561,71.579,18000000.0
2006-06-14 20:01:00,71.587,71.597,71.561,71.561,12800000.0
2006-06-14 20:02:00,71.572,71.579,71.57,71.578,17600000.0
2006-06-14 20:03:00,71.576,71.592,71.576,71.587,16000000.0
2006-06-14 20:04:00,71.574,71.588,71.574,71.588,30400000.0
2006-06-14 20:06:00,71.585,71.596,71.585,71.596,11200000.0
2006-06-14 20:07:00,71.59,71.596,71.587,71.594,17000000.0
2006-06-14 20:08:00,71.629,71.629,71.613,71.616,38400000.0
2006-06-14 20:09:00,71.615,71.627,71.609,71.611,11200000.0
2006-06-14 20:10:00,71.579,71.612,71.579,71.611,14400000.0
2006-06-14 20:11:00,71.613,71.613,71.583,71.583,11200000.0
2006-06-14 20:12:00,71.592,71.626,71.592,71.626,11200000.0
2006-06-14 20:13:00,71.627,71.634,71.622,71.631,11200000.0
2006-06-14 20:14:00,71.63,71.63,71.553,71.588,14400000.0
2006-06-14 20:15:00,71.589,71.601,71.579,71.601,11600000.0
2006-06-14 20:16:00,71.608,71.608,71.585,71.585,28800000.0
2006-06-14 20:17:00,71.574,71.574,71.557,71.561,34000000.0
2006-06-14 20:19:00,71.562,71.564,71.556,71.556,11200000.0
2006-06-14 20:20:00,71.547,71.552,71.539,71.552,19200000.0
2006-06-14 20:21:00,71.573,71.605,71.572,71.605,12800000.0
2006-06-14 20:22:00,71.605,71.606,71.586,71.6,14400000.0
2006-06-14 20:23:00,71.59,71.595,71.582,71.582,12800000.0
2006-06-14 20:24:00,71.581,71.581,71.569,71.577,16000000.0
2006-06-14 20:25:00,71.573,71.593,71.573,71.591,11200000.0
2006-06-14 20:26:00,71.575,71.575,71.56,71.562,16000000.0
2006-06-14 20:27:00,71.58,71.593,71.58,71.587,16000000.0
2006-06-14 20:28:00,71.601,71.614,71.601,71.614,11200000.0
2006-06-14 20:29:00,71.604,71.604,71.579,71.58,12800000.0
2006-06-14 20:30:00,71.574,71.577,71.565,71.577,27200000.0
2006-06-14 20:31:00,71.577,71.587,71.575,71.587,11200000.0
2006-06-14 20:32:00,71.586,71.586,71.583,71.583,3200000.0
2006-06-14 20:33:00,71.583,71.583,71.558,71.568,12800000.0
2006-06-14 20:34:00,71.568,71.568,71.564,71.567,10600000.0
2006-06-14 20:35:00,71.569,71.569,71.554,71.559,11200000.0
2006-06-14 20:36:00,71.55,71.55,71.535,71.541,16000000.0
2006-06-14 20:37:00,71.546,71.551,71.54,71.551,8000000.0
2006-06-14 20:38:00,71.548,71.567,71.548,71.564,12800000.0
2006-06-14 20:39:00,71.57,71.57,71.554,71.56,11200000.0
2006-06-14 20:40:00,71.563,71.563,71.551,71.563,11200000.0
2006-06-14 20:41:00,71.565,71.571,71.563,71.568,14400000.0
2006-06-14 20:42:00,71.548,71.548,71.527,71.529,11200000.0
2006-06-14 20:43:00,71.529,71.529,71.489,71.489,14400000.0
2006-06-14 20:44:00,71.51,71.516,71.51,71.513,6400000.0
2006-06-14 20:45:00,71.494,71.494,71.486,71.489,12800000.0
2006-06-14 20:46:00,71.497,71.506,71.495,71.503,14400000.0
2006-06-14 20:47:00,71.503,71.506,71.495,71.506,12800000.0
2006-06-14 20:48:00,71.517,71.529,71.511,71.529,17600000.0
2006-06-14 20:50:00,71.536,71.549,71.528,71.549,14400000.0
2006-06-14 20:51:00,71.543,71.543,71.518,71.518,28200000.0
2006-06-14 20:52:00,71.497,71.499,71.49,71.494,11200000.0
2006-06-14 20:53:00,71.498,71.515,71.498,71.501,16000000.0
2006-06-14 20:54:00,71.506,71.508,71.501,71.508,14400000.0
2006-06-14 20:55:00,71.512,71.52,71.501,71.52,11200000.0
2006-06-14 20:56:00,71.519,71.522,71.513,71.522,8000000.0
2006-06-14 20:57:00,71.525,71.528,71.514,71.515,12800000.0
2006-06-14 20:58:00,71.51,71.52,71.506,71.507,11200000.0
2006-06-14 21:00:00,71.514,71.521,71.512,71.521,17600000.0
2006-06-14 21:01:00,71.516,71.521,71.508,71.515,11200000.0
2006-06-14 21:02:00,71.514,71.516,71.507,71.507,16000000.0
2006-06-14 21:03:00,71.505,71.509,71.502,71.506,11200000.0
2006-06-14 21:05:00,71.499,71.502,71.474,71.494,12800000.0
2006-06-14 21:06:00,71.477,71.481,71.457,71.457,12800000.0
2006-06-14 21:07:00,71.472,71.472,71.457,71.465,14400000.0
2006-06-14 21:08:00,71.467,71.473,71.461,71.473,15400000.0
2006-06-14 21:09:00,71.446,71.467,71.446,71.463,8000000.0
2006-06-14 21:10:00,71.468,71.469,71.468,71.469,3200000.0
2006-06-14 21:11:00,71.474,71.482,71.463,71.481,12800000.0
2006-06-14 21:12:00,71.477,71.485,71.477,71.485,12800000.0
2006-06-14 21:13:00,71.488,71.492,71.475,71.485,16000000.0
2006-06-14 21:14:00,71.485,71.485,71.471,71.477,12800000.0
2006-06-14 21:15:00,71.473,71.481,71.473,71.477,14400000.0
2006-06-14 21:17:00,71.481,71.502,71.481,71.502,12800000.0
2006-06-14 21:18:00,71.502,71.502,71.406,71.489,12200000.0
2006-06-14 21:19:00,71.491,71.491,71.48,71.484,17600000.0
2006-06-14 21:20:00,71.467,71.488,71.467,71.478,14400000.0
2006-06-14 21:21:00,71.485,71.491,71.485,71.49,11200000.0
2006-06-14 21:22:00,71.493,71.493,71.479,71.488,12800000.0
2006-06-14 21:23:00,71.479,71.49,71.479,71.49,11200000.0
2006-06-14 21:24:00,71.484,71.484,71.467,71.467,11200000.0
2006-06-14 21:25:00,71.48,71.483,71.475,71.48,11200000.0
2006-06-14 21:26:00,71.484,71.484,71.481,71.482,11200000.0
2006-06-14 21:29:00,71.477,71.481,71.469,71.473,11200000.0
2006-06-14 21:30:00,71.466,71.466,71.455,71.459,12800000.0
2006-06-14 21:31:00,71.46,71.466,71.46,71.462,11200000.0
2006-06-14 21:34:00,71.456,71.467,71.456,71.461,17000000.0
2006-06-14 21:35:00,71.467,71.467,71.462,71.462,12800000.0
2006-06-14 21:37:00,71.455,71.472,71.455,71.469,16000000.0
2006-06-14 21:38:00,71.459,71.465,71.375,71.375,12800000.0
2006-06-14 21:39:00,71.463,71.466,71.463,71.463,9600000.0
2006-06-14 21:40:00,71.46,71.467,71.458,71.467,11200000.0
2006-06-14 21:41:00,71.467,71.472,71.458,71.458,12800000.0
2006-06-14 21:42:00,71.479,71.486,71.462,71.474,14400000.0
2006-06-14 21:43:00,71.482,71.482,71.473,71.481,14800000.0
2006-06-14 21:44:00,71.488,71.501,71.486,71.501,12800000.0
2006-06-14 21:45:00,71.507,71.514,71.498,71.503,17600000.0
2006-06-14 21:47:00,71.5,71.509,71.497,71.509,11200000.0
2006-06-14 21:50:00,71.503,71.503,71.483,71.496,12800000.0
2006-06-14 21:51:00,71.503,71.506,71.496,71.5,17600000.0
2006-06-14 21:52:00,71.51,71.51,71.51,71.51,3200000.0
2006-06-14 21:54:00,71.515,71.515,71.491,71.491,11200000.0
2006-06-14 21:55:00,71.495,71.496,71.473,71.473,11200000.0
2006-06-14 21:56:00,71.474,71.479,71.471,71.474,12800000.0
2006-06-14 21:58:00,71.473,71.485,71.473,71.477,17600000.0
2006-06-14 21:59:00,71.482,71.493,71.478,71.482,12800000.0
2006-06-14 22:01:00,71.488,71.497,71.486,71.497,11200000.0
2006-06-14 22:02:00,71.493,71.498,71.491,71.498,16000000.0
2006-06-14 22:03:00,71.489,71.489,71.48,71.48,17600000.0
2006-06-14 22:05:00,71.475,71.482,71.472,71.472,11200000.0
2006-06-14 22:06:00,71.475,71.476,71.473,71.475,8000000.0
2006-06-14 22:08:00,71.476,71.482,71.463,71.48,16000000.0
2006-06-14 22:09:00,71.478,71.487,71.476,71.487,12800000.0
2006-06-14 22:10:00,71.484,71.485,71.479,71.484,12800000.0
2006-06-14 22:11:00,71.486,71.486,71.481,71.485,8000000.0
2006-06-14 22:13:00,71.473,71.486,71.47,71.486,12800000.0
2006-06-14 22:14:00,71.487,71.498,71.486,71.495,12800000.0
2006-06-14 22:15:00,71.491,71.491,71.481,71.485,14400000.0
2006-06-14 22:16:00,71.49,71.499,71.49,71.493,12800000.0
2006-06-14 22:17:00,71.491,71.497,71.489,71.489,12800000.0
2006-06-14 22:18:00,71.491,71.494,71.487,71.492,16000000.0
2006-06-14 22:19:00,71.487,71.487,71.476,71.476,14400000.0
2006-06-14 22:25:00,71.491,71.491,71.483,71.487,9600000.0
2006-06-14 22:26:00,71.484,71.493,71.484,71.492,17600000.0
2006-06-14 22:27:00,71.496,71.496,71.488,71.488,12800000.0
2006-06-14 22:30:00,71.491,71.491,71.482,71.482,17000000.0
2006-06-14 22:31:00,71.479,71.489,71.479,71.485,12800000.0
2006-06-14 22:32:00,71.488,71.491,71.429,71.489,11200000.0
2006-06-14 22:33:00,71.483,71.483,71.468,71.474,11200000.0
2006-06-14 22:37:00,71.471,71.479,71.471,71.479,25600000.0
2006-06-14 22:38:00,71.495,71.499,71.484,71.494,17600000.0
2006-06-14 22:39:00,71.488,71.493,71.488,71.49,12800000.0
2006-06-14 22:41:00,71.488,71.492,71.482,71.492,11200000.0
2006-06-14 22:43:00,71.484,71.493,71.479,71.49,16000000.0
2006-06-14 22:44:00,71.483,71.485,71.476,71.482,12800000.0
2006-06-14 22:45:00,71.482,71.482,71.47,71.472,16000000.0
2006-06-14 22:46:00,71.48,71.487,71.474,71.487,11200000.0
2006-06-14 22:49:00,71.472,71.483,71.472,71.483,12800000.0
2006-06-14 22:50:00,71.497,71.501,71.487,71.493,11200000.0
2006-06-14 22:51:00,71.49,71.495,71.49,71.495,11200000.0
2006-06-14 22:52:00,71.485,71.493,71.485,71.493,11200000.0
2006-06-14 22:53:00,71.489,71.491,71.482,71.482,11200000.0
2006-06-14 22:56:00,71.475,71.484,71.473,71.484,17600000.0
2006-06-14 22:57:00,71.485,71.494,71.485,71.487,17600000.0
2006-06-14 22:58:00,71.485,71.485,71.466,71.466,6400000.0
2006-06-14 23:29:00,71.504,71.551,71.469,71.546,11200000.0
2006-06-14 23:31:00,71.557,71.557,71.548,71.552,12200000.0
2006-06-14 23:32:00,71.554,71.563,71.554,71.561,17600000.0
2006-06-14 23:37:00,71.553,71.553,71.542,71.543,12200000.0
2006-06-14 23:39:00,71.546,71.551,71.541,71.543,11200000.0
2006-06-14 23:40:00,71.547,71.547,71.527,71.536,35200000.0
2006-06-14 23:41:00,71.546,71.548,71.539,71.544,12800000.0
2006-06-14 23:44:00,71.535,71.535,71.53,71.53,16000000.0
2006-06-14 23:45:00,71.513,71.513,71.496,71.509,11200000.0
2006-06-14 23:46:00,71.501,71.513,71.501,71.512,18000000.0
2006-06-14 23:47:00,71.528,71.534,71.519,71.534,12800000.0
2006-06-14 23:48:00,71.547,71.556,71.486,71.545,8000000.0
2006-06-14 23:49:00,71.537,71.541,71.527,71.536,13200000.0
2006-06-14 23:50:00,71.535,71.545,71.528,71.545,11200000.0
2006-06-14 23:51:00,71.55,71.552,71.533,71.547,12800000.0
2006-06-14 23:52:00,71.542,71.548,71.535,71.548,12800000.0
2006-06-14 23:53:00,71.542,71.544,71.541,71.541,11200000.0
2006-06-14 23:54:00,71.542,71.568,71.531,71.568,14400000.0
2006-06-14 23:55:00,71.563,71.571,71.561,71.571,14400000.0
2006-06-14 23:56:00,71.496,71.59,71.496,71.578,10600000.0
2006-06-14 23:57:00,71.578,71.604,71.578,71.604,16000000.0
2006-06-14 23:58:00,71.641,71.65,71.627,71.65,11200000.0
2006-06-14 23:59:00,71.652,71.652,71.63,71.642,14400000.0
2006-06-15 00:00:00,71.622,71.622,71.602,71.602,9600000.0
2006-06-15 00:01:00,71.593,71.606,71.593,71.606,12800000.0
2006-06-15 00:02:00,71.605,71.607,71.595,71.607,12800000.0
2006-06-15 00:03:00,71.618,71.618,71.612,71.613,11200000.0
2006-06-15 00:05:00,71.605,71.617,71.596,71.61,11200000.0
2006-06-15 00:06:00,71.597,71.597,71.585,71.585,11200000.0
2006-06-15 00:07:00,71.573,71.579,71.572,71.572,8000000.0
2006-06-15 00:10:00,71.574,71.584,71.573,71.584,12800000.0
2006-06-15 00:11:00,71.581,71.584,71.573,71.579,12800000.0
2006-06-15 00:13:00,71.578,71.588,71.578,71.586,11200000.0
2006-06-15 00:14:00,71.589,71.591,71.581,71.588,13800000.0
2006-06-15 00:15:00,71.591,71.591,71.567,71.577,14400000.0
2006-06-15 00:16:00,71.57,71.58,71.568,71.579,14400000.0
2006-06-15 00:17:00,71.593,71.593,71.571,71.584,16000000.0
2006-06-15 00:18:00,71.594,71.594,71.569,71.569,9600000.0
2006-06-15 00:19:00,71.562,71.579,71.562,71.574,12800000.0
2006-06-15 00:20:00,71.553,71.559,71.552,71.552,17000000.0
2006-06-15 00:21:00,71.563,71.563,71.528,71.532,12800000.0
2006-06-15 00:22:00,71.514,71.521,71.499,71.499,17600000.0
2006-06-15 00:23:00,71.52,71.527,71.52,71.524,12800000.0
2006-06-15 00:24:00,71.536,71.54,71.527,71.54,14400000.0
2006-06-15 00:25:00,71.531,71.531,71.521,71.524,11200000.0
2006-06-15 00:26:00,71.516,71.519,71.512,71.519,12800000.0
2006-06-15 00:27:00,71.51,71.535,71.504,71.535,12800000.0
2006-06-15 00:28:00,71.533,71.537,71.53,71.53,32000000.0
2006-06-15 00:29:00,71.542,71.553,71.542,71.553,8000000.0
2006-06-15 00:30:00,71.555,71.559,71.552,71.559,8000000.0
2006-06-15 00:31:00,71.561,71.568,71.557,71.568,12800000.0
2006-06-15 00:32:00,71.559,71.565,71.548,71.554,12800000.0
2006-06-15 00:34:00,71.556,71.572,71.555,71.572,19200000.0
2006-06-15 00:35:00,71.576,71.586,71.574,71.574,12800000.0
2006-06-15 00:36:00,71.57,71.571,71.552,71.562,12800000.0
2006-06-15 00:37:00,71.552,71.552,71.542,71.548,12800000.0
2006-06-15 00:38:00,71.557,71.557,71.551,71.555,12800000.0
2006-06-15 00:39:00,71.543,71.552,71.536,71.545,17600000.0
2006-06-15 00:40:00,71.551,71.551,71.548,71.551,7400000.0
2006-06-15 00:41:00,71.553,71.553,71.544,71.551,15400000.0
2006-06-15 00:42:00,71.531,71.547,71.531,71.546,12800000.0
2006-06-15 00:43:00,71.54,71.552,71.54,71.548,16000000.0
2006-06-15 00:44:00,71.547,71.56,71.531,71.56,17600000.0
2006-06-15 00:45:00,71.559,71.562,71.554,71.554,12200000.0
2006-06-15 00:48:00,71.566,71.566,71.553,71.553,12800000.0
2006-06-15 00:50:00,71.553,71.567,71.552,71.567,12800000.0
2006-06-15 00:51:00,71.566,71.566,71.535,71.56,11200000.0
2006-06-15 00:52:00,71.557,71.564,71.553,71.553,11200000.0
2006-06-15 00:53:00,71.565,71.576,71.565,71.574,11200000.0
2006-06-15 00:54:00,71.56,71.56,71.464,71.532,17600000.0
2006-06-15 00:55:00,71.538,71.538,71.529,71.534,12800000.0
2006-06-15 00:56:00,71.537,71.539,71.527,71.527,12800000.0
2006-06-15 00:57:00,71.534,71.534,71.519,71.519,12800000.0
2006-06-15 00:58:00,71.519,71.521,71.516,71.519,12800000.0
2006-06-15 00:59:00,71.518,71.528,71.514,71.522,11200000.0
2006-06-15 01:00:00,71.525,71.542,71.525,71.542,16000000.0
2006-06-15 01:01:00,71.519,71.519,71.429,71.429,14400000.0
2006-06-15 01:02:00,71.429,71.506,71.429,71.506,8000000.0
2006-06-15 01:03:00,71.516,71.523,71.516,71.521,11200000.0
2006-06-15 01:04:00,71.522,71.522,71.506,71.507,13200000.0
2006-06-15 01:05:00,71.521,71.527,71.508,71.522,11200000.0
2006-06-15 01:06:00,71.514,71.528,71.461,71.528,12800000.0
2006-06-15 01:07:00,71.538,71.543,71.536,71.541,12800000.0
2006-06-15 01:08:00,71.543,71.553,71.543,71.547,16000000.0
2006-06-15 01:09:00,71.566,71.57,71.562,71.565,17600000.0
2006-06-15 01:11:00,71.576,71.576,71.568,71.569,11200000.0
2006-06-15 01:12:00,71.57,71.57,71.554,71.554,16000000.0
2006-06-15 01:13:00,71.558,71.564,71.557,71.564,8000000.0
2006-06-15 01:14:00,71.57,71.57,71.556,71.562,16000000.0
2006-06-15 01:15:00,71.563,71.563,71.551,71.554,12800000.0
2006-06-15 01:16:00,71.549,71.549,71.541,71.541,25600000.0
2006-06-15 01:17:00,71.55,71.55,71.536,71.542,11200000.0
2006-06-15 01:18:00,71.547,71.551,71.54,71.549,12800000.0
2006-06-15 01:19:00,71.551,71.557,71.539,71.557,16000000.0
2006-06-15 01:20:00,71.562,71.58,71.562,71.58,11200000.0
2006-06-15 01:21:00,71.599,71.601,71.592,71.592,12800000.0
2006-06-15 01:22:00,71.593,71.595,71.584,71.587,12800000.0
2006-06-15 01:23:00,71.585,71.585,71.568,71.568,11200000.0
2006-06-15 01:24:00,71.581,71.587,71.581,71.581,12800000.0
2006-06-15 01:27:00,71.577,71.591,71.577,71.591,12800000.0
2006-06-15 01:28:00,71.589,71.598,71.586,71.586,17600000.0
2006-06-15 01:29:00,71.58,71.593,71.558,71.593,17600000.0
2006-06-15 01:30:00,71.594,71.594,71.585,71.585,11200000.0
2006-06-15 01:33:00,71.593,71.598,71.582,71.595,11200000.0
2006-06-15 01:34:00,71.594,71.594,71.584,71.585,24000000.0
2006-06-15 01:35:00,71.582,71.588,71.574,71.588,14400000.0
2006-06-15 01:36:00,71.588,71.588,71.579,71.579,11200000.0
2006-06-15 01:37:00,71.583,71.59,71.58,71.59,14400000.0
2006-06-15 01:38:00,71.591,71.605,71.584,71.605,17600000.0
2006-06-15 01:40:00,71.603,71.61,71.595,71.608,11200000.0
2006-06-15 01:41:00,71.603,71.605,71.598,71.605,12800000.0
2006-06-15 01:44:00,71.602,71.607,71.598,71.605,12800000.0
2006-06-15 01:45:00,71.614,71.621,71.607,71.619,16000000.0
2006-06-15 01:46:00,71.612,71.631,71.612,71.627,16000000.0
2006-06-15 01:48:00,71.621,71.622,71.604,71.614,12800000.0
2006-06-15 01:52:00,71.622,71.622,71.609,71.609,20800000.0
2006-06-15 01:53:00,71.626,71.63,71.619,71.623,14400000.0
2006-06-15 01:54:00,71.625,71.625,71.617,71.623,8000000.0
2006-06-15 01:56:00,71.609,71.609,71.591,71.591,12800000.0
2006-06-15 01:57:00,71.584,71.586,71.576,71.576,11200000.0
2006-06-15 01:58:00,71.58,71.58,71.57,71.571,11600000.0
2006-06-15 01:59:00,71.574,71.574,71.564,71.564,3200000.0
2006-06-15 02:00:00,71.571,71.571,71.561,71.566,11200000.0
2006-06-15 02:01:00,71.566,71.566,71.556,71.563,17600000.0
2006-06-15 02:02:00,71.561,71.564,71.551,71.557,12800000.0
2006-06-15 02:03:00,71.57,71.585,71.57,71.58,16000000.0
2006-06-15 02:04:00,71.574,71.574,71.55,71.55,12800000.0
2006-06-15 02:05:00,71.548,71.549,71.541,71.543,12800000.0
2006-06-15 02:06:00,71.543,71.551,71.543,71.548,12800000.0
2006-06-15 02:07:00,71.553,71.557,71.539,71.539,12800000.0
2006-06-15 02:08:00,71.534,71.546,71.529,71.544,17600000.0
2006-06-15 02:09:00,71.545,71.545,71.532,71.538,16000000.0
2006-06-15 02:10:00,71.528,71.534,71.527,71.527,9600000.0
2006-06-15 02:11:00,71.517,71.526,71.502,71.526,12800000.0
2006-06-15 02:12:00,71.534,71.546,71.534,71.54,11200000.0
2006-06-15 02:13:00,71.543,71.547,71.536,71.544,11200000.0
2006-06-15 02:14:00,71.566,71.569,71.553,71.564,11200000.0
2006-06-15 02:15:00,71.569,71.576,71.561,71.562,11200000.0
2006-06-15 02:16:00,71.588,71.602,71.547,71.602,9600000.0
2006-06-15 02:17:00,71.606,71.621,71.606,71.612,11200000.0
2006-06-15 02:18:00,71.614,71.614,71.6,71.613,12800000.0
2006-06-15 02:19:00,71.611,71.625,71.611,71.625,12800000.0
2006-06-15 02:21:00,71.609,71.616,71.604,71.611,17600000.0
2006-06-15 02:22:00,71.614,71.614,71.6,71.607,12800000.0
2006-06-15 02:23:00,71.603,71.609,71.601,71.603,12800000.0
2006-06-15 02:24:00,71.591,71.616,71.517,71.615,11200000.0
2006-06-15 02:25:00,71.62,71.624,71.601,71.601,17600000.0
2006-06-15 02:26:00,71.599,71.606,71.589,71.605,17600000.0
2006-06-15 02:27:00,71.603,71.607,71.593,71.607,17600000.0
2006-06-15 02:28:00,71.603,71.612,71.599,71.599,14400000.0
2006-06-15 02:29:00,71.606,71.611,71.604,71.611,11200000.0
2006-06-15 02:30:00,71.619,71.62,71.613,71.616,11200000.0
2006-06-15 02:32:00,71.614,71.617,71.599,71.617,11200000.0
2006-06-15 02:33:00,71.616,71.631,71.612,71.631,11200000.0
2006-06-15 02:34:00,71.632,71.632,71.613,71.613,14400000.0
2006-06-15 02:35:00,71.608,71.609,71.603,71.609,12800000.0
2006-06-15 02:37:00,71.615,71.622,71.609,71.612,12800000.0
2006-06-15 02:38:00,71.633,71.633,71.627,71.632,12800000.0
2006-06-15 02:39:00,71.632,71.637,71.625,71.625,16000000.0
2006-06-15 02:40:00,71.634,71.634,71.616,71.616,12800000.0
2006-06-15 02:42:00,71.615,71.615,71.601,71.601,12800000.0
2006-06-15 02:43:00,71.594,71.606,71.594,71.606,10600000.0
2006-06-15 02:44:00,71.613,71.617,71.607,71.617,12800000.0
2006-06-15 02:45:00,71.614,71.614,71.604,71.61,11200000.0
2006-06-15 02:46:00,71.609,71.609,71.601,71.603,12800000.0
2006-06-15 02:47:00,71.598,71.598,71.587,71.589,12800000.0
2006-06-15 02:49:00,71.59,71.59,71.563,71.581,17600000.0
2006-06-15 02:50:00,71.557,71.558,71.546,71.558,11200000.0
2006-06-15 02:51:00,71.563,71.567,71.549,71.567,11200000.0
2006-06-15 02:53:00,71.568,71.578,71.566,71.571,11200000.0
2006-06-15 02:54:00,71.506,71.605,71.506,71.587,11200000.0
2006-06-15 02:55:00,71.573,71.575,71.57,71.57,10600000.0
2006-06-15 02:56:00,71.564,71.568,71.563,71.564,11200000.0
2006-06-15 02:57:00,71.557,71.561,71.552,71.561,11200000.0
2006-06-15 02:58:00,71.548,71.555,71.534,71.546,8000000.0
2006-06-15 02:59:00,71.547,71.558,71.547,71.549,11200000.0
2006-06-15 03:00:00,71.551,71.556,71.46,71.46,11200000.0
2006-06-15 03:01:00,71.541,71.551,71.536,71.538,11200000.0
2006-06-15 03:02:00,71.55,71.55,71.542,71.543,11200000.0
2006-06-15 03:03:00,71.551,71.551,71.539,71.548,14400000.0
2006-06-15 03:04:00,71.549,71.557,71.549,71.549,11200000.0
2006-06-15 03:05:00,71.55,71.554,71.545,71.551,16000000.0
2006-06-15 03:06:00,71.546,71.554,71.543,71.554,16000000.0
2006-06-15 03:07:00,71.536,71.543,71.532,71.535,14400000.0
2006-06-15 03:08:00,71.539,71.539,71.523,71.529,11200000.0
2006-06-15 03:11:00,71.528,71.54,71.528,71.529,10600000.0
2006-06-15 03:12:00,71.522,71.53,71.511,71.511,17600000.0
2006-06-15 03:13:00,71.531,71.538,71.53,71.538,16000000.0
2006-06-15 03:15:00,71.533,71.547,71.533,71.545,17600000.0
2006-06-15 03:16:00,71.545,71.548,71.532,71.532,14400000.0
2006-06-15 03:17:00,71.533,71.534,71.516,71.532,10600000.0
2006-06-15 03:18:00,71.538,71.543,71.528,71.533,12200000.0
2006-06-15 03:19:00,71.52,71.521,71.513,71.514,12800000.0
2006-06-15 03:20:00,71.513,71.513,71.494,71.494,12200000.0
2006-06-15 03:21:00,71.502,71.502,71.487,71.489,14400000.0
2006-06-15 03:22:00,71.488,71.493,71.483,71.483,11200000.0
2006-06-15 03:23:00,71.495,71.499,71.485,71.495,9600000.0
2006-06-15 03:24:00,71.492,71.508,71.492,71.508,9600000.0
2006-06-15 03:25:00,71.501,71.512,71.501,71.507,17600000.0
2006-06-15 03:26:00,71.491,71.491,71.464,71.464,12800000.0
2006-06-15 03:27:00,71.467,71.511,71.467,71.511,14400000.0
2006-06-15 03:28:00,71.519,71.519,71.51,71.512,11200000.0
2006-06-15 03:29:00,71.502,71.508,71.498,71.498,13200000.0
2006-06-15 03:30:00,71.495,71.495,71.431,71.488,17600000.0
2006-06-15 03:31:00,71.484,71.484,71.475,71.476,12800000.0
2006-06-15 03:32:00,71.47,71.475,71.47,71.471,7400000.0
2006-06-15 03:33:00,71.479,71.484,71.475,71.475,11200000.0
2006-06-15 03:34:00,71.476,71.478,71.467,71.473,11200000.0
2006-06-15 03:36:00,71.49,71.49,71.487,71.487,11200000.0
2006-06-15 03:37:00,71.48,71.501,71.48,71.499,17600000.0
2006-06-15 03:38:00,71.487,71.511,71.487,71.501,12800000.0
2006-06-15 03:39:00,71.491,71.501,71.437,71.495,14400000.0
2006-06-15 03:40:00,71.487,71.49,71.479,71.49,12800000.0
2006-06-15 03:42:00,71.483,71.485,71.47,71.47,12800000.0
2006-06-15 03:43:00,71.47,71.472,71.456,71.47,11200000.0
2006-06-15 03:44:00,71.462,71.463,71.446,71.463,12800000.0
2006-06-15 03:45:00,71.46,71.468,71.46,71.466,11200000.0
2006-06-15 03:46:00,71.476,71.478,71.47,71.47,11200000.0
2006-06-15 03:47:00,71.472,71.484,71.465,71.484,11200000.0
2006-06-15 03:48:00,71.489,71.498,71.489,71.498,11200000.0
2006-06-15 03:49:00,71.501,71.505,71.499,71.499,16000000.0
2006-06-15 03:50:00,71.509,71.511,71.503,71.503,11200000.0
2006-06-15 03:51:00,71.518,71.526,71.516,71.526,8000000.0
2006-06-15 03:52:00,71.523,71.525,71.508,71.518,14400000.0
2006-06-15 03:53:00,71.53,71.53,71.525,71.525,9600000.0
2006-06-15 03:54:00,71.522,71.522,71.51,71.516,14400000.0
2006-06-15 03:55:00,71.506,71.514,71.495,71.506,14400000.0
2006-06-15 03:56:00,71.501,71.501,71.49,71.491,12800000.0
2006-06-15 03:57:00,71.503,71.511,71.502,71.511,12800000.0
2006-06-15 03:58:00,71.516,71.524,71.516,71.524,16000000.0
2006-06-15 03:59:00,71.518,71.518,71.501,71.501,12800000.0
2006-06-15 04:00:00,71.497,71.508,71.487,71.497,14400000.0
2006-06-15 04:01:00,71.503,71.505,71.495,71.502,11200000.0
2006-06-15 04:03:00,71.489,71.489,71.472,71.472,12800000.0
2006-06-15 04:04:00,71.467,71.486,71.467,71.48,12800000.0
2006-06-15 04:05:00,71.47,71.475,71.47,71.475,11200000.0
2006-06-15 04:06:00,71.474,71.481,71.472,71.477,14400000.0
2006-06-15 04:07:00,71.474,71.488,71.473,71.473,14400000.0
2006-06-15 04:08:00,71.48,71.482,71.476,71.478,11200000.0
2006-06-15 04:09:00,71.476,71.487,71.474,71.487,11200000.0
2006-06-15 04:10:00,71.489,71.491,71.482,71.485,14400000.0
2006-06-15 04:11:00,71.486,71.496,71.482,71.496,12800000.0
2006-06-15 04:12:00,71.5,71.501,71.497,71.499,8000000.0
2006-06-15 04:14:00,71.5,71.505,71.495,71.503,11600000.0
2006-06-15 04:15:00,71.507,71.507,71.496,71.496,12800000.0
2006-06-15 04:18:00,71.5,71.502,71.494,71.502,12800000.0
2006-06-15 04:19:00,71.503,71.505,71.479,71.498,12800000.0
2006-06-15 04:20:00,71.498,71.506,71.415,71.504,11200000.0
2006-06-15 04:22:00,71.492,71.499,71.484,71.485,16000000.0
2006-06-15 04:23:00,71.486,71.499,71.486,71.492,12800000.0
2006-06-15 04:24:00,71.498,71.503,71.497,71.503,12800000.0
2006-06-15 04:25:00,71.505,71.505,71.492,71.505,14400000.0
2006-06-15 04:26:00,71.507,71.513,71.506,71.507,13800000.0
2006-06-15 04:27:00,71.509,71.517,71.506,71.517,9600000.0
2006-06-15 04:28:00,71.534,71.534,71.508,71.512,11200000.0
2006-06-15 04:29:00,71.505,71.511,71.503,71.511,12800000.0
2006-06-15 04:33:00,71.512,71.512,71.499,71.504,14800000.0
2006-06-15 04:37:00,71.509,71.515,71.508,71.51,12800000.0
2006-06-15 04:39:00,71.505,71.519,71.499,71.516,13200000.0
2006-06-15 04:40:00,71.524,71.529,71.522,71.523,11200000.0
2006-06-15 04:41:00,71.528,71.531,71.518,71.521,11200000.0
2006-06-15 04:42:00,71.528,71.535,71.515,71.535,12200000.0
2006-06-15 04:43:00,71.539,71.541,71.534,71.537,12800000.0
2006-06-15 04:45:00,71.534,71.534,71.52,71.52,12800000.0
2006-06-15 04:48:00,71.526,71.552,71.526,71.544,12800000.0
2006-06-15 04:49:00,71.542,71.562,71.542,71.558,11200000.0
2006-06-15 04:50:00,71.567,71.567,71.558,71.566,11200000.0
2006-06-15 04:51:00,71.543,71.545,71.45,71.545,14400000.0
2006-06-15 04:52:00,71.551,71.559,71.547,71.557,11200000.0
2006-06-15 04:53:00,71.557,71.559,71.554,71.557,9600000.0
2006-06-15 04:54:00,71.552,71.563,71.552,71.563,12800000.0
2006-06-15 04:55:00,71.565,71.565,71.556,71.557,11200000.0
2006-06-15 04:56:00,71.553,71.553,71.54,71.542,17600000.0
2006-06-15 04:57:00,71.542,71.55,71.533,71.55,10600000.0
2006-06-15 04:58:00,71.544,71.544,71.53,71.53,8000000.0
2006-06-15 04:59:00,71.544,71.549,71.541,71.546,12800000.0
2006-06-15 05:00:00,71.534,71.552,71.534,71.537,11200000.0
2006-06-15 05:04:00,71.535,71.542,71.533,71.542,8000000.0
2006-06-15 05:05:00,71.537,71.545,71.535,71.535,11200000.0
2006-06-15 05:06:00,71.535,71.541,71.531,71.539,11200000.0
2006-06-15 05:07:00,71.521,71.541,71.52,71.52,14400000.0
2006-06-15 05:08:00,71.508,71.516,71.497,71.511,11200000.0
2006-06-15 05:09:00,71.518,71.532,71.515,71.515,17600000.0
2006-06-15 05:11:00,71.524,71.524,71.508,71.508,12800000.0
2006-06-15 05:12:00,71.511,71.511,71.5,71.503,12800000.0
2006-06-15 05:13:00,71.507,71.516,71.507,71.515,12800000.0
2006-06-15 05:15:00,71.52,71.531,71.509,71.527,16000000.0
2006-06-15 05:16:00,71.531,71.531,71.464,71.523,16000000.0
2006-06-15 05:17:00,71.521,71.531,71.521,71.531,11200000.0
2006-06-15 05:18:00,71.517,71.524,71.506,71.524,8000000.0
2006-06-15 05:20:00,71.526,71.541,71.526,71.526,11200000.0
2006-06-15 05:21:00,71.523,71.529,71.514,71.525,12800000.0
2006-06-15 05:25:00,71.516,71.516,71.499,71.509,12200000.0
2006-06-15 05:26:00,71.508,71.519,71.507,71.519,12800000.0
2006-06-15 05:27:00,71.518,71.521,71.51,71.516,12800000.0
2006-06-15 05:28:00,71.51,71.517,71.504,71.51,11200000.0
2006-06-15 05:29:00,71.504,71.512,71.502,71.502,11200000.0
2006-06-15 05:30:00,71.513,71.516,71.495,71.508,16000000.0
2006-06-15 05:31:00,71.508,71.526,71.508,71.526,17600000.0
2006-06-15 05:33:00,71.52,71.523,71.515,71.515,9600000.0
2006-06-15 05:34:00,71.511,71.515,71.511,71.511,16000000.0
2006-06-15 05:37:00,71.508,71.515,71.508,71.512,11200000.0
2006-06-15 05:39:00,71.507,71.513,71.503,71.513,11200000.0
2006-06-15 05:40:00,71.509,71.513,71.509,71.512,9600000.0
2006-06-15 05:41:00,71.518,71.52,71.514,71.515,12800000.0
2006-06-15 05:42:00,71.506,71.522,71.505,71.516,11200000.0
2006-06-15 05:44:00,71.513,71.52,71.513,71.517,11200000.0
2006-06-15 05:45:00,71.511,71.516,71.499,71.499,16000000.0
2006-06-15 05:48:00,71.499,71.499,71.487,71.498,9600000.0
2006-06-15 05:49:00,71.477,71.498,71.477,71.495,17600000.0
2006-06-15 05:50:00,71.506,71.506,71.49,71.49,11200000.0
2006-06-15 05:51:00,71.5,71.502,71.488,71.502,11200000.0
2006-06-15 05:52:00,71.503,71.51,71.491,71.51,12800000.0
2006-06-15 05:53:00,71.516,71.52,71.502,71.505,17600000.0
2006-06-15 05:54:00,71.501,71.518,71.501,71.518,9600000.0
2006-06-15 05:55:00,71.459,71.525,71.459,71.514,11200000.0
2006-06-15 05:56:00,71.494,71.511,71.494,71.511,12800000.0
2006-06-15 05:57:00,71.511,71.515,71.505,71.515,12800000.0
2006-06-15 05:58:00,71.513,71.513,71.425,71.498,12800000.0
2006-06-15 05:59:00,71.511,71.511,71.499,71.499,12800000.0
2006-06-15 06:00:00,71.512,71.512,71.499,71.5,8000000.0
2006-06-15 06:02:00,71.496,71.496,71.477,71.477,12800000.0
2006-06-15 06:03:00,71.494,71.502,71.489,71.5,11200000.0
2006-06-15 06:05:00,71.497,71.502,71.488,71.493,14400000.0
2006-06-15 06:06:00,71.489,71.489,71.474,71.474,12200000.0
2006-06-15 06:07:00,71.47,71.473,71.463,71.472,11200000.0
2006-06-15 06:08:00,71.465,71.479,71.465,71.477,11200000.0
2006-06-15 06:09:00,71.477,71.481,71.476,71.481,11200000.0
2006-06-15 06:10:00,71.48,71.488,71.396,71.481,11200000.0
2006-06-15 06:11:00,71.496,71.497,71.483,71.489,17600000.0
2006-06-15 06:12:00,71.485,71.489,71.485,71.489,11200000.0
2006-06-15 06:13:00,71.496,71.496,71.468,71.477,12800000.0
2006-06-15 06:15:00,71.478,71.481,71.478,71.481,8000000.0
2006-06-15 06:16:00,71.476,71.476,71.471,71.471,8000000.0
2006-06-15 06:18:00,71.458,71.466,71.457,71.466,12800000.0
2006-06-15 06:19:00,71.469,71.476,71.465,71.476,12800000.0
2006-06-15 06:20:00,71.475,71.475,71.463,71.463,16000000.0
2006-06-15 06:22:00,71.463,71.476,71.462,71.476,12800000.0
2006-06-15 06:23:00,71.476,71.476,71.463,71.463,8000000.0
2006-06-15 06:24:00,71.471,71.471,71.464,71.464,8000000.0
2006-06-15 06:25:00,71.462,71.47,71.449,71.464,12800000.0
2006-06-15 06:26:00,71.458,71.458,71.442,71.449,12800000.0
2006-06-15 06:27:00,71.453,71.453,71.432,71.437,14400000.0
2006-06-15 06:29:00,71.427,71.43,71.419,71.419,11200000.0
2006-06-15 06:30:00,71.406,71.409,71.395,71.409,14400000.0
2006-06-15 06:31:00,71.405,71.405,71.393,71.397,14400000.0
2006-06-15 06:32:00,71.393,71.399,71.384,71.393,12800000.0
2006-06-15 06:33:00,71.404,71.421,71.399,71.417,17600000.0
2006-06-15 06:34:00,71.394,71.412,71.391,71.391,12800000.0
2006-06-15 06:35:00,71.386,71.402,71.386,71.402,12800000.0
2006-06-15 06:36:00,71.425,71.434,71.421,71.428,14400000.0
2006-06-15 06:37:00,71.438,71.438,71.427,71.434,12800000.0
2006-06-15 06:38:00,71.431,71.445,71.431,71.437,16000000.0
2006-06-15 06:39:00,71.444,71.446,71.429,71.446,11200000.0
2006-06-15 06:40:00,71.451,71.451,71.439,71.445,9600000.0
2006-06-15 06:41:00,71.448,71.448,71.437,71.44,12800000.0
2006-06-15 06:42:00,71.449,71.452,71.44,71.44,9600000.0
2006-06-15 06:44:00,71.445,71.447,71.436,71.441,17600000.0
2006-06-15 06:46:00,71.437,71.44,71.436,71.438,12800000.0
2006-06-15 06:47:00,71.438,71.445,71.434,71.445,12800000.0
2006-06-15 06:48:00,71.451,71.451,71.439,71.439,17600000.0
2006-06-15 06:49:00,71.421,71.434,71.411,71.434,17600000.0
2006-06-15 06:50:00,71.432,71.45,71.432,71.446,14400000.0
2006-06-15 06:51:00,71.449,71.449,71.438,71.444,12800000.0
2006-06-15 06:52:00,71.444,71.445,71.433,71.443,12800000.0
2006-06-15 06:53:00,71.436,71.436,71.426,71.427,18000000.0
2006-06-15 06:54:00,71.421,71.421,71.409,71.414,14400000.0
2006-06-15 06:55:00,71.407,71.413,71.407,71.411,9600000.0
2006-06-15 06:56:00,71.417,71.426,71.417,71.426,11200000.0
2006-06-15 06:57:00,71.419,71.427,71.415,71.427,14400000.0
2006-06-15 06:58:00,71.426,71.426,71.42,71.424,12800000.0
2006-06-15 06:59:00,71.423,71.433,71.409,71.42,12800000.0
2006-06-15 07:00:00,71.423,71.431,71.419,71.431,16000000.0
2006-06-15 07:01:00,71.43,71.439,71.42,71.42,17600000.0
2006-06-15 07:02:00,71.416,71.42,71.414,71.42,12800000.0
2006-06-15 07:03:00,71.407,71.413,71.399,71.413,12800000.0
2006-06-15 07:04:00,71.401,71.412,71.401,71.407,12800000.0
2006-06-15 07:06:00,71.401,71.401,71.391,71.391,12800000.0
2006-06-15 07:07:00,71.387,71.397,71.387,71.397,10600000.0
2006-06-15 07:08:00,71.395,71.398,71.386,71.386,16000000.0
2006-06-15 07:11:00,71.402,71.402,71.39,71.392,12800000.0
2006-06-15 07:12:00,71.384,71.396,71.384,71.391,6400000.0
2006-06-15 07:13:00,71.378,71.378,71.336,71.336,12200000.0
2006-06-15 07:14:00,71.335,71.354,71.335,71.354,11200000.0
2006-06-15 07:15:00,71.364,71.369,71.364,71.368,11200000.0
2006-06-15 07:16:00,71.37,71.386,71.37,71.386,11200000.0
2006-06-15 07:17:00,71.392,71.397,71.38,71.395,12800000.0
2006-06-15 07:18:00,71.408,71.436,71.402,71.436,17600000.0
2006-06-15 07:19:00,71.438,71.438,71.422,71.425,12800000.0
2006-06-15 07:20:00,71.405,71.421,71.405,71.413,13200000.0
2006-06-15 07:22:00,71.387,71.404,71.38,71.404,17600000.0
2006-06-15 07:23:00,71.407,71.407,71.402,71.405,11200000.0
2006-06-15 07:25:00,71.408,71.422,71.399,71.422,16000000.0
2006-06-15 07:26:00,71.412,71.414,71.412,71.414,3200000.0
2006-06-15 07:27:00,71.403,71.408,71.401,71.408,16000000.0
2006-06-15 07:28:00,71.406,71.429,71.406,71.429,14400000.0
2006-06-15 07:30:00,71.424,71.425,71.409,71.425,11200000.0
2006-06-15 07:31:00,71.426,71.434,71.419,71.419,17600000.0
2006-06-15 07:32:00,71.416,71.416,71.393,71.405,17600000.0
2006-06-15 07:33:00,71.407,71.422,71.407,71.422,8000000.0
2006-06-15 07:34:00,71.428,71.428,71.415,71.415,13200000.0
2006-06-15 07:35:00,71.423,71.43,71.42,71.429,16000000.0
2006-06-15 07:36:00,71.408,71.433,71.408,71.419,11200000.0
2006-06-15 07:37:00,71.397,71.397,71.388,71.388,11200000.0
2006-06-15 07:38:00,71.386,71.388,71.384,71.384,12800000.0
2006-06-15 07:39:00,71.383,71.388,71.383,71.385,11200000.0
2006-06-15 07:40:00,71.382,71.409,71.382,71.409,11200000.0
2006-06-15 07:41:00,71.404,71.409,71.398,71.402,12200000.0
2006-06-15 07:42:00,71.402,71.409,71.4,71.409,12800000.0
2006-06-15 07:43:00,71.41,71.416,71.408,71.412,12800000.0
2006-06-15 07:44:00,71.417,71.418,71.406,71.409,11200000.0
2006-06-15 07:46:00,71.414,71.421,71.411,71.42,11200000.0
2006-06-15 07:47:00,71.424,71.431,71.42,71.425,14400000.0
2006-06-15 07:48:00,71.426,71.426,71.418,71.418,14400000.0
2006-06-15 07:49:00,71.421,71.433,71.419,71.433,17600000.0
2006-06-15 07:50:00,71.421,71.423,71.408,71.408,8000000.0
2006-06-15 07:51:00,71.401,71.425,71.401,71.425,12800000.0
2006-06-15 07:52:00,71.427,71.427,71.42,71.425,17600000.0
2006-06-15 07:53:00,71.424,71.424,71.413,71.416,12800000.0
2006-06-15 07:55:00,71.396,71.396,71.379,71.389,12800000.0
2006-06-15 07:56:00,71.401,71.409,71.4,71.404,16000000.0
2006-06-15 07:57:00,71.4,71.415,71.4,71.411,11200000.0
2006-06-15 07:58:00,71.424,71.428,71.419,71.428,11200000.0
2006-06-15 07:59:00,71.414,71.43,71.414,71.43,12800000.0
2006-06-15 08:00:00,71.431,71.432,71.426,71.426,8000000.0
2006-06-15 08:01:00,71.427,71.437,71.426,71.427,8000000.0
2006-06-15 08:02:00,71.421,71.429,71.408,71.408,12800000.0
2006-06-15 08:03:00,71.387,71.387,71.377,71.378,11200000.0
2006-06-15 08:04:00,71.375,71.387,71.375,71.387,17000000.0
2006-06-15 08:05:00,71.385,71.386,71.371,71.371,14400000.0
2006-06-15 08:06:00,71.358,71.358,71.326,71.326,4800000.0
2006-06-15 08:07:00,71.35,71.359,71.349,71.359,11200000.0
2006-06-15 08:08:00,71.36,71.37,71.36,71.365,17600000.0
2006-06-15 08:09:00,71.331,71.333,71.314,71.329,12800000.0
2006-06-15 08:10:00,71.311,71.349,71.311,71.342,12800000.0
2006-06-15 08:11:00,71.337,71.346,71.334,71.342,11200000.0
2006-06-15 08:12:00,71.326,71.342,71.326,71.341,15400000.0
2006-06-15 08:13:00,71.342,71.342,71.334,71.337,11200000.0
2006-06-15 08:14:00,71.341,71.353,71.334,71.334,12800000.0
2006-06-15 08:15:00,71.353,71.358,71.338,71.338,16000000.0
2006-06-15 08:16:00,71.349,71.356,71.336,71.352,11200000.0
2006-06-15 08:18:00,71.344,71.366,71.344,71.365,12800000.0
2006-06-15 08:19:00,71.372,71.39,71.372,71.389,14400000.0
2006-06-15 08:20:00,71.406,71.418,71.397,71.408,16000000.0
2006-06-15 08:21:00,71.419,71.423,71.404,71.407,17600000.0
2006-06-15 08:22:00,71.412,71.42,71.407,71.407,11200000.0
2006-06-15 08:23:00,71.411,71.421,71.411,71.417,11200000.0
2006-06-15 08:24:00,71.429,71.429,71.419,71.421,9600000.0
2006-06-15 08:25:00,71.413,71.425,71.413,71.425,12800000.0
2006-06-15 08:26:00,71.426,71.426,71.329,71.419,8000000.0
2006-06-15 08:27:00,71.398,71.416,71.398,71.415,13200000.0
2006-06-15 08:28:00,71.423,71.425,71.402,71.422,11200000.0
2006-06-15 08:29:00,71.425,71.43,71.425,71.428,14400000.0
2006-06-15 08:30:00,71.433,71.434,71.425,71.431,11200000.0
2006-06-15 08:32:00,71.439,71.451,71.439,71.451,11200000.0
2006-06-15 08:33:00,71.459,71.471,71.459,71.468,11200000.0
2006-06-15 08:34:00,71.473,71.473,71.46,71.463,9600000.0
2006-06-15 08:35:00,71.464,71.464,71.444,71.455,17600000.0
2006-06-15 08:37:00,71.468,71.468,71.447,71.447,11200000.0
2006-06-15 08:38:00,71.435,71.456,71.435,71.456,11200000.0
2006-06-15 08:39:00,71.449,71.48,71.449,71.48,16000000.0
2006-06-15 08:40:00,71.482,71.482,71.469,71.47,16000000.0
2006-06-15 08:41:00,71.463,71.467,71.457,71.457,17600000.0
2006-06-15 08:43:00,71.452,71.459,71.44,71.459,12800000.0
2006-06-15 08:44:00,71.456,71.457,71.45,71.45,12800000.0
2006-06-15 08:45:00,71.443,71.449,71.44,71.441,16000000.0
2006-06-15 08:46:00,71.438,71.44,71.42,71.42,11200000.0
2006-06-15 08:47:00,71.393,71.393,71.368,71.368,11200000.0
2006-06-15 08:48:00,71.372,71.377,71.371,71.375,12800000.0
2006-06-15 08:49:00,71.371,71.371,71.322,71.322,17600000.0
2006-06-15 08:50:00,71.329,71.369,71.329,71.365,12800000.0
2006-06-15 08:51:00,71.372,71.373,71.353,71.353,17600000.0
2006-06-15 08:52:00,71.349,71.349,71.328,71.332,11200000.0
2006-06-15 08:53:00,71.336,71.338,71.33,71.333,16000000.0
2006-06-15 08:54:00,71.339,71.359,71.336,71.346,12800000.0
2006-06-15 08:55:00,71.364,71.378,71.358,71.358,16000000.0
2006-06-15 08:56:00,71.37,71.37,71.364,71.364,11200000.0
2006-06-15 08:57:00,71.363,71.374,71.363,71.368,11200000.0
2006-06-15 08:58:00,71.38,71.398,71.376,71.38,14400000.0
2006-06-15 08:59:00,71.364,71.414,71.364,71.414,12600000.0
2006-06-15 09:00:00,71.392,71.392,71.373,71.386,17600000.0
2006-06-15 09:01:00,71.385,71.402,71.385,71.402,11200000.0
2006-06-15 09:02:00,71.404,71.411,71.389,71.411,11200000.0
2006-06-15 09:03:00,71.416,71.427,71.409,71.423,15400000.0
2006-06-15 09:04:00,71.415,71.423,71.413,71.423,11200000.0
2006-06-15 09:05:00,71.433,71.439,71.429,71.43,11200000.0
2006-06-15 09:06:00,71.42,71.424,71.408,71.419,12800000.0
2006-06-15 09:07:00,71.418,71.418,71.406,71.411,12800000.0
2006-06-15 09:08:00,71.409,71.41,71.397,71.41,12800000.0
2006-06-15 09:09:00,71.419,71.425,71.407,71.416,17600000.0
2006-06-15 09:10:00,71.406,71.418,71.406,71.418,12800000.0
2006-06-15 09:11:00,71.418,71.418,71.406,71.411,12800000.0
2006-06-15 09:12:00,71.394,71.4,71.391,71.4,12800000.0
2006-06-15 09:13:00,71.4,71.411,71.4,71.406,11200000.0
2006-06-15 09:14:00,71.407,71.414,71.405,71.41,11200000.0
2006-06-15 09:15:00,71.395,71.4,71.388,71.4,11200000.0
2006-06-15 09:16:00,71.399,71.412,71.399,71.41,12800000.0
2006-06-15 09:17:00,71.413,71.413,71.4,71.408,10600000.0
2006-06-15 09:18:00,71.411,71.418,71.411,71.416,14400000.0
2006-06-15 09:19:00,71.405,71.413,71.402,71.413,12800000.0
2006-06-15 09:20:00,71.416,71.43,71.409,71.43,16000000.0
2006-06-15 09:21:00,71.433,71.433,71.424,71.425,11200000.0
2006-06-15 09:22:00,71.432,71.432,71.423,71.429,17600000.0
2006-06-15 09:23:00,71.418,71.424,71.412,71.424,12800000.0
2006-06-15 09:24:00,71.343,71.448,71.343,71.446,11200000.0
2006-06-15 09:25:00,71.444,71.444,71.431,71.431,12800000.0
2006-06-15 09:26:00,71.429,71.446,71.425,71.446,11200000.0
2006-06-15 09:27:00,71.446,71.457,71.446,71.457,11200000.0
2006-06-15 09:28:00,71.45,71.48,71.45,71.48,12200000.0
2006-06-15 09:29:00,71.493,71.493,71.491,71.491,11200000.0
2006-06-15 09:30:00,71.484,71.484,71.476,71.476,12800000.0
2006-06-15 09:31:00,71.474,71.488,71.474,71.488,12800000.0
2006-06-15 09:32:00,71.477,71.481,71.456,71.456,14400000.0
2006-06-15 09:33:00,71.491,71.497,71.488,71.497,12800000.0
2006-06-15 09:34:00,71.489,71.494,71.489,71.493,11200000.0
2006-06-15 09:36:00,71.511,71.518,71.51,71.514,9600000.0
2006-06-15 09:37:00,71.511,71.514,71.446,71.513,16000000.0
2006-06-15 09:38:00,71.512,71.512,71.495,71.5,11200000.0
2006-06-15 09:39:00,71.503,71.503,71.495,71.499,12800000.0
2006-06-15 09:40:00,71.498,71.499,71.481,71.496,14400000.0
2006-06-15 09:41:00,71.495,71.511,71.495,71.511,11200000.0
2006-06-15 09:42:00,71.502,71.507,71.497,71.497,16000000.0
2006-06-15 09:43:00,71.498,71.507,71.498,71.503,12800000.0
2006-06-15 09:44:00,71.508,71.509,71.48,71.48,12800000.0
2006-06-15 09:45:00,71.49,71.498,71.486,71.497,12800000.0
2006-06-15 09:46:00,71.502,71.513,71.502,71.51,11200000.0
2006-06-15 09:47:00,71.49,71.495,71.483,71.483,12800000.0
2006-06-15 09:48:00,71.476,71.476,71.461,71.471,11200000.0
2006-06-15 09:49:00,71.479,71.492,71.468,71.468,12800000.0
2006-06-15 09:50:00,71.489,71.489,71.478,71.478,16000000.0
2006-06-15 09:51:00,71.47,71.48,71.47,71.479,15400000.0
2006-06-15 09:52:00,71.473,71.492,71.473,71.492,14400000.0
2006-06-15 09:53:00,71.465,71.484,71.465,71.48,12800000.0
2006-06-15 09:54:00,71.481,71.481,71.473,71.474,17600000.0
2006-06-15 09:55:00,71.467,71.471,71.463,71.467,11200000.0
2006-06-15 09:56:00,71.471,71.471,71.457,71.46,13800000.0
2006-06-15 09:57:00,71.469,71.469,71.451,71.452,17600000.0
2006-06-15 09:58:00,71.449,71.472,71.364,71.472,17600000.0
2006-06-15 09:59:00,71.468,71.468,71.453,71.453,17000000.0
2006-06-15 10:00:00,71.454,71.454,71.437,71.445,11200000.0
2006-06-15 10:01:00,71.453,71.466,71.453,71.458,12800000.0
2006-06-15 10:02:00,71.454,71.454,71.446,71.45,16000000.0
2006-06-15 10:03:00,71.444,71.453,71.441,71.453,11200000.0
2006-06-15 10:05:00,71.468,71.479,71.462,71.462,14400000.0
2006-06-15 10:06:00,71.473,71.49,71.473,71.488,16000000.0
2006-06-15 10:07:00,71.479,71.486,71.471,71.482,12800000.0
2006-06-15 10:08:00,71.478,71.482,71.47,71.475,11200000.0
2006-06-15 10:09:00,71.474,71.485,71.472,71.479,12800000.0
2006-06-15 10:10:00,71.487,71.498,71.479,71.498,17600000.0
2006-06-15 10:11:00,71.509,71.509,71.495,71.5,11200000.0
2006-06-15 10:12:00,71.497,71.505,71.493,71.497,12200000.0
2006-06-15 10:13:00,71.491,71.512,71.491,71.512,12800000.0
2006-06-15 10:14:00,71.523,71.527,71.516,71.527,11200000.0
2006-06-15 10:15:00,71.521,71.524,71.504,71.504,12800000.0
2006-06-15 10:16:00,71.503,71.503,71.496,71.496,12800000.0
2006-06-15 10:17:00,71.489,71.505,71.489,71.502,11200000.0
2006-06-15 10:19:00,71.506,71.506,71.499,71.499,11200000.0
2006-06-15 10:20:00,71.497,71.497,71.472,71.473,17600000.0
2006-06-15 10:21:00,71.469,71.498,71.469,71.488,16000000.0
2006-06-15 10:22:00,71.482,71.488,71.477,71.478,11200000.0
2006-06-15 10:23:00,71.509,71.519,71.509,71.509,11200000.0
2006-06-15 10:24:00,71.481,71.511,71.481,71.51,12800000.0
2006-06-15 10:25:00,71.52,71.523,71.512,71.518,11200000.0
2006-06-15 10:26:00,71.524,71.538,71.522,71.53,12800000.0
2006-06-15 10:27:00,71.524,71.527,71.519,71.525,11200000.0
2006-06-15 10:28:00,71.518,71.519,71.506,71.519,12800000.0
2006-06-15 10:29:00,71.518,71.522,71.516,71.516,11200000.0
2006-06-15 10:30:00,71.508,71.516,71.508,71.514,14400000.0
2006-06-15 10:31:00,71.508,71.508,71.49,71.506,12800000.0
2006-06-15 10:32:00,71.509,71.509,71.504,71.507,17600000.0
2006-06-15 10:33:00,71.511,71.531,71.511,71.531,11200000.0
2006-06-15 10:34:00,71.542,71.542,71.533,71.533,11200000.0
2006-06-15 10:35:00,71.53,71.531,71.521,71.524,11200000.0
2006-06-15 10:36:00,71.522,71.523,71.517,71.522,11200000.0
2006-06-15 10:37:00,71.516,71.524,71.428,71.515,11200000.0
2006-06-15 10:38:00,71.515,71.515,71.496,71.512,12800000.0
2006-06-15 10:39:00,71.501,71.503,71.493,71.5,11200000.0
2006-06-15 10:40:00,71.515,71.522,71.512,71.512,16000000.0
2006-06-15 10:41:00,71.517,71.524,71.517,71.521,12800000.0
2006-06-15 10:42:00,71.516,71.524,71.509,71.524,11200000.0
2006-06-15 10:45:00,71.508,71.51,71.493,71.497,12800000.0
2006-06-15 10:46:00,71.499,71.505,71.499,71.5,12800000.0
2006-06-15 10:47:00,71.486,71.486,71.454,71.481,12800000.0
2006-06-15 10:48:00,71.489,71.513,71.487,71.513,12200000.0
2006-06-15 10:49:00,71.517,71.524,71.509,71.516,11200000.0
2006-06-15 10:50:00,71.54,71.54,71.526,71.526,16000000.0
2006-06-15 10:51:00,71.525,71.555,71.525,71.555,17600000.0
2006-06-15 10:52:00,71.563,71.582,71.563,71.574,11200000.0
2006-06-15 10:53:00,71.574,71.584,71.563,71.569,11200000.0
2006-06-15 10:54:00,71.573,71.573,71.553,71.566,17000000.0
2006-06-15 10:55:00,71.561,71.562,71.548,71.555,11200000.0
2006-06-15 10:56:00,71.562,71.568,71.551,71.551,17000000.0
2006-06-15 10:57:00,71.54,71.553,71.528,71.528,16000000.0
2006-06-15 10:58:00,71.519,71.526,71.431,71.517,12800000.0
2006-06-15 10:59:00,71.514,71.516,71.502,71.502,11200000.0
2006-06-15 11:00:00,71.509,71.512,71.504,71.511,12800000.0
2006-06-15 11:01:00,71.514,71.514,71.503,71.503,12800000.0
2006-06-15 11:02:00,71.502,71.503,71.493,71.494,16000000.0
2006-06-15 11:03:00,71.501,71.501,71.484,71.5,12200000.0
2006-06-15 11:04:00,71.511,71.539,71.511,71.536,14400000.0
2006-06-15 11:05:00,71.536,71.557,71.534,71.557,17600000.0
2006-06-15 11:06:00,71.56,71.56,71.54,71.553,17600000.0
2006-06-15 11:07:00,71.548,71.548,71.53,71.541,17600000.0
2006-06-15 11:08:00,71.482,71.548,71.482,71.536,11200000.0
2006-06-15 11:09:00,71.552,71.56,71.545,71.551,17000000.0
2006-06-15 11:10:00,71.548,71.551,71.537,71.537,12800000.0
2006-06-15 11:11:00,71.534,71.557,71.534,71.557,11200000.0
2006-06-15 11:12:00,71.559,71.559,71.542,71.542,17600000.0
2006-06-15 11:13:00,71.573,71.579,71.558,71.57,14400000.0
2006-06-15 11:14:00,71.567,71.568,71.561,71.566,11200000.0
2006-06-15 11:15:00,71.561,71.565,71.55,71.56,11200000.0
2006-06-15 11:17:00,71.552,71.556,71.542,71.549,11200000.0
2006-06-15 11:18:00,71.549,71.56,71.549,71.558,12800000.0
2006-06-15 11:19:00,71.551,71.552,71.543,71.551,17600000.0
2006-06-15 11:20:00,71.552,71.555,71.542,71.552,12800000.0
2006-06-15 11:21:00,71.555,71.559,71.55,71.559,14400000.0
2006-06-15 11:22:00,71.555,71.555,71.542,71.544,12800000.0
2006-06-15 11:23:00,71.54,71.552,71.538,71.538,11200000.0
2006-06-15 11:24:00,71.545,71.549,71.535,71.547,12800000.0
2006-06-15 11:26:00,71.551,71.559,71.546,71.557,14400000.0
2006-06-15 11:29:00,71.565,71.571,71.555,71.571,14400000.0
2006-06-15 11:30:00,71.567,71.573,71.565,71.569,14400000.0
2006-06-15 11:32:00,71.56,71.569,71.553,71.569,17000000.0
2006-06-15 11:33:00,71.586,71.593,71.576,71.585,12800000.0
2006-06-15 11:34:00,71.597,71.631,71.597,71.626,12800000.0
2006-06-15 11:35:00,71.636,71.636,71.619,71.619,11200000.0
2006-06-15 11:36:00,71.615,71.616,71.612,71.612,12800000.0
2006-06-15 11:37:00,71.616,71.622,71.612,71.612,11200000.0
2006-06-15 11:38:00,71.616,71.627,71.615,71.615,11200000.0
2006-06-15 11:39:00,71.628,71.634,71.621,71.627,11200000.0
2006-06-15 11:40:00,71.611,71.611,71.601,71.608,11200000.0
2006-06-15 11:41:00,71.604,71.604,71.592,71.592,16000000.0
2006-06-15 11:42:00,71.592,71.607,71.586,71.599,17600000.0
2006-06-15 11:43:00,71.601,71.612,71.591,71.612,11200000.0
2006-06-15 11:44:00,71.61,71.61,71.593,71.594,11200000.0
2006-06-15 11:45:00,71.6,71.603,71.593,71.593,14400000.0
2006-06-15 11:46:00,71.597,71.597,71.584,71.595,11200000.0
2006-06-15 11:47:00,71.593,71.601,71.578,71.601,17600000.0
2006-06-15 11:48:00,71.606,71.618,71.597,71.618,11200000.0
2006-06-15 11:49:00,71.617,71.631,71.617,71.627,12200000.0
2006-06-15 11:50:00,71.626,71.635,71.623,71.635,12200000.0
2006-06-15 11:51:00,71.625,71.636,71.625,71.634,11200000.0
2006-06-15 11:52:00,71.642,71.642,71.626,71.629,11200000.0
2006-06-15 11:54:00,71.624,71.625,71.618,71.62,13800000.0
2006-06-15 11:55:00,71.617,71.623,71.558,71.621,11200000.0
2006-06-15 11:56:00,71.605,71.61,71.59,71.59,12800000.0
2006-06-15 11:58:00,71.587,71.587,71.577,71.577,11200000.0
2006-06-15 11:59:00,71.59,71.598,71.587,71.592,11200000.0
2006-06-15 12:00:00,71.593,71.593,71.579,71.58,11200000.0
2006-06-15 12:01:00,71.576,71.584,71.576,71.576,11200000.0
2006-06-15 12:02:00,71.577,71.584,71.577,71.579,14400000.0
2006-06-15 12:03:00,71.577,71.577,71.563,71.571,11200000.0
2006-06-15 12:04:00,71.57,71.57,71.55,71.565,17600000.0
2006-06-15 12:05:00,71.563,71.563,71.552,71.563,17600000.0
2006-06-15 12:06:00,71.583,71.594,71.583,71.586,12800000.0
2006-06-15 12:07:00,71.593,71.602,71.59,71.602,11200000.0
2006-06-15 12:08:00,71.606,71.63,71.605,71.63,11200000.0
2006-06-15 12:09:00,71.63,71.636,71.627,71.627,14400000.0
2006-06-15 12:10:00,71.631,71.634,71.62,71.624,11200000.0
2006-06-15 12:11:00,71.632,71.632,71.622,71.623,12800000.0
2006-06-15 12:14:00,71.632,71.632,71.624,71.632,12800000.0
2006-06-15 12:15:00,71.629,71.632,71.628,71.632,12800000.0
2006-06-15 12:17:00,71.635,71.646,71.581,71.646,17600000.0
2006-06-15 12:18:00,71.657,71.668,71.653,71.653,16000000.0
2006-06-15 12:19:00,71.64,71.645,71.628,71.645,12800000.0
2006-06-15 12:21:00,71.642,71.654,71.642,71.649,11200000.0
2006-06-15 12:22:00,71.634,71.634,71.61,71.614,16000000.0
2006-06-15 12:23:00,71.588,71.588,71.575,71.582,14400000.0
2006-06-15 12:24:00,71.579,71.621,71.575,71.614,12800000.0
2006-06-15 12:25:00,71.624,71.624,71.612,71.612,11200000.0
2006-06-15 12:27:00,71.615,71.62,71.611,71.613,11200000.0
2006-06-15 12:28:00,71.616,71.622,71.607,71.62,12800000.0
2006-06-15 12:29:00,71.618,71.623,71.611,71.619,17600000.0
2006-06-15 12:30:00,71.612,71.626,71.612,71.626,17600000.0
2006-06-15 12:31:00,71.629,71.636,71.621,71.631,12800000.0
2006-06-15 12:32:00,71.626,71.636,71.623,71.626,12800000.0
2006-06-15 12:33:00,71.629,71.634,71.625,71.634,14400000.0
2006-06-15 12:34:00,71.637,71.645,71.634,71.639,12800000.0
2006-06-15 12:35:00,71.638,71.642,71.63,71.632,11200000.0
2006-06-15 12:36:00,71.628,71.636,71.628,71.632,11200000.0
2006-06-15 12:39:00,71.597,71.607,71.597,71.597,16000000.0
2006-06-15 12:40:00,71.567,71.574,71.552,71.573,16000000.0
2006-06-15 12:41:00,71.576,71.584,71.576,71.577,12800000.0
2006-06-15 12:42:00,71.564,71.564,71.539,71.539,14400000.0
2006-06-15 12:43:00,71.54,71.547,71.538,71.547,12800000.0
2006-06-15 12:44:00,71.537,71.557,71.533,71.557,17600000.0
2006-06-15 12:45:00,71.554,71.554,71.541,71.547,16000000.0
2006-06-15 12:46:00,71.543,71.543,71.524,71.527,12800000.0
2006-06-15 12:47:00,71.528,71.543,71.52,71.543,12800000.0
2006-06-15 12:48:00,71.555,71.596,71.553,71.596,12800000.0
2006-06-15 12:49:00,71.586,71.594,71.581,71.592,16000000.0
2006-06-15 12:50:00,71.59,71.599,71.585,71.598,14400000.0
2006-06-15 12:51:00,71.601,71.607,71.594,71.594,11200000.0
2006-06-15 12:53:00,71.594,71.603,71.593,71.598,11600000.0
2006-06-15 12:54:00,71.608,71.613,71.606,71.607,12200000.0
2006-06-15 12:56:00,71.603,71.603,71.595,71.595,11200000.0
2006-06-15 12:57:00,71.593,71.605,71.593,71.599,11200000.0
2006-06-15 12:58:00,71.587,71.61,71.587,71.61,17600000.0
2006-06-15 12:59:00,71.604,71.614,71.599,71.599,16000000.0
2006-06-15 13:00:00,71.602,71.626,71.601,71.626,12800000.0
2006-06-15 13:01:00,71.619,71.62,71.611,71.615,14400000.0
2006-06-15 13:02:00,71.604,71.604,71.594,71.599,12800000.0
2006-06-15 13:03:00,71.601,71.604,71.583,71.594,16000000.0
2006-06-15 13:04:00,71.594,71.601,71.594,71.6,11200000.0
2006-06-15 13:05:00,71.605,71.619,71.6,71.605,12800000.0
2006-06-15 13:06:00,71.589,71.604,71.581,71.601,12800000.0
2006-06-15 13:07:00,71.607,71.621,71.607,71.614,14400000.0
2006-06-15 13:08:00,71.624,71.63,71.616,71.616,17600000.0
2006-06-15 13:09:00,71.585,71.595,71.583,71.594,12800000.0
2006-06-15 13:10:00,71.586,71.594,71.572,71.593,16000000.0
2006-06-15 13:11:00,71.582,71.589,71.582,71.587,11200000.0
2006-06-15 13:12:00,71.594,71.614,71.594,71.604,12800000.0
2006-06-15 13:13:00,71.603,71.62,71.603,71.613,17600000.0
2006-06-15 13:14:00,71.62,71.622,71.594,71.594,12800000.0
2006-06-15 13:15:00,71.614,71.619,71.611,71.619,12800000.0
2006-06-15 13:16:00,71.613,71.624,71.611,71.622,17600000.0
2006-06-15 13:19:00,71.612,71.612,71.604,71.604,16000000.0
2006-06-15 13:20:00,71.609,71.619,71.607,71.616,9600000.0
2006-06-15 13:21:00,71.612,71.612,71.598,71.604,11200000.0
2006-06-15 13:22:00,71.595,71.603,71.595,71.598,14400000.0
2006-06-15 13:23:00,71.597,71.597,71.585,71.585,12800000.0
2006-06-15 13:24:00,71.583,71.586,71.528,71.586,8000000.0
2006-06-15 13:25:00,71.586,71.589,71.577,71.577,17600000.0
2006-06-15 13:26:00,71.584,71.591,71.583,71.591,17600000.0
2006-06-15 13:28:00,71.595,71.6,71.5,71.6,16000000.0
2006-06-15 13:29:00,71.602,71.603,71.592,71.592,11200000.0
2006-06-15 13:30:00,71.607,71.616,71.607,71.611,12800000.0
2006-06-15 13:31:00,71.613,71.634,71.613,71.634,11200000.0
2006-06-15 13:32:00,71.628,71.628,71.622,71.623,11200000.0
2006-06-15 13:33:00,71.621,71.626,71.621,71.624,19200000.0
2006-06-15 13:34:00,71.637,71.657,71.637,71.657,14400000.0
2006-06-15 13:35:00,71.646,71.646,71.631,71.638,36800000.0
2006-06-15 13:36:00,71.639,71.639,71.631,71.635,17600000.0
2006-06-15 13:37:00,71.636,71.646,71.636,71.646,14400000.0
2006-06-15 13:38:00,71.634,71.634,71.589,71.589,33600000.0
2006-06-15 13:39:00,71.6,71.614,71.6,71.607,14400000.0
2006-06-15 13:40:00,71.607,71.615,71.607,71.612,40000000.0
2006-06-15 13:41:00,71.604,71.606,71.596,71.606,16000000.0
2006-06-15 13:42:00,71.598,71.607,71.598,71.601,11200000.0
2006-06-15 13:43:00,71.609,71.615,71.604,71.615,27200000.0
2006-06-15 13:44:00,71.61,71.618,71.606,71.608,33000000.0
2006-06-15 13:45:00,71.609,71.621,71.609,71.614,20200000.0
2006-06-15 13:46:00,71.615,71.62,71.612,71.62,24000000.0
2006-06-15 13:47:00,71.618,71.62,71.613,71.613,12800000.0
2006-06-15 13:48:00,71.596,71.601,71.586,71.598,12800000.0
2006-06-15 13:49:00,71.602,71.602,71.597,71.597,17600000.0
2006-06-15 13:50:00,71.602,71.607,71.582,71.582,11200000.0
2006-06-15 13:51:00,71.607,71.607,71.596,71.602,24000000.0
2006-06-15 13:52:00,71.594,71.594,71.556,71.556,12800000.0
2006-06-15 13:53:00,71.563,71.565,71.554,71.561,17000000.0
2006-06-15 13:54:00,71.562,71.583,71.562,71.583,25600000.0
2006-06-15 13:55:00,71.601,71.61,71.596,71.598,14400000.0
2006-06-15 13:56:00,71.618,71.622,71.61,71.618,14400000.0
2006-06-15 13:57:00,71.629,71.649,71.628,71.642,28800000.0
2006-06-15 13:58:00,71.651,71.651,71.636,71.636,14400000.0
2006-06-15 14:00:00,71.637,71.64,71.633,71.633,48000000.0
2006-06-15 14:01:00,71.633,71.633,71.62,71.621,32400000.0
2006-06-15 14:02:00,71.614,71.614,71.596,71.596,14400000.0
2006-06-15 14:03:00,71.591,71.596,71.591,71.594,14400000.0
2006-06-15 14:04:00,71.603,71.603,71.582,71.582,11200000.0
2006-06-15 14:05:00,71.544,71.548,71.539,71.548,24000000.0
2006-06-15 14:06:00,71.561,71.563,71.555,71.563,36800000.0
2006-06-15 14:07:00,71.562,71.569,71.559,71.565,40000000.0
2006-06-15 14:08:00,71.568,71.575,71.568,71.573,16000000.0
2006-06-15 14:09:00,71.578,71.585,71.551,71.551,33600000.0
2006-06-15 14:10:00,71.545,71.548,71.542,71.548,33600000.0
2006-06-15 14:11:00,71.542,71.553,71.542,71.553,14400000.0
2006-06-15 14:12:00,71.552,71.557,71.546,71.546,27200000.0
2006-06-15 14:14:00,71.551,71.551,71.545,71.545,12800000.0
2006-06-15 14:15:00,71.55,71.556,71.547,71.549,28800000.0
2006-06-15 14:16:00,71.538,71.538,71.518,71.518,25600000.0
2006-06-15 14:17:00,71.512,71.522,71.497,71.497,12800000.0
2006-06-15 14:18:00,71.489,71.499,71.489,71.495,16000000.0
2006-06-15 14:19:00,71.52,71.522,71.512,71.512,12800000.0
2006-06-15 14:20:00,71.511,71.53,71.511,71.53,25600000.0
2006-06-15 14:21:00,71.525,71.525,71.512,71.522,28800000.0
2006-06-15 14:22:00,71.527,71.544,71.527,71.538,10600000.0
2006-06-15 14:23:00,71.54,71.547,71.537,71.54,48000000.0
2006-06-15 14:24:00,71.539,71.546,71.531,71.545,12800000.0
2006-06-15 14:25:00,71.54,71.549,71.536,71.54,12800000.0
2006-06-15 14:26:00,71.54,71.558,71.534,71.558,12800000.0
2006-06-15 14:27:00,71.553,71.555,71.546,71.553,17600000.0
2006-06-15 14:28:00,71.496,71.497,71.481,71.489,11200000.0
2006-06-15 14:29:00,71.504,71.509,71.49,71.49,36800000.0
2006-06-15 14:30:00,71.492,71.492,71.434,71.434,22400000.0
2006-06-15 14:31:00,71.444,71.491,71.444,71.491,20800000.0
2006-06-15 14:32:00,71.521,71.569,71.521,71.569,8000000.0
2006-06-15 14:33:00,71.565,71.568,71.551,71.564,23400000.0
2006-06-15 14:34:00,71.579,71.619,71.577,71.619,12800000.0
2006-06-15 14:35:00,71.624,71.624,71.593,71.598,14400000.0
2006-06-15 14:36:00,71.611,71.611,71.592,71.594,11200000.0
2006-06-15 14:37:00,71.613,71.613,71.591,71.591,11200000.0
2006-06-15 14:38:00,71.58,71.595,71.58,71.593,56000000.0
2006-06-15 14:39:00,71.591,71.598,71.573,71.573,12800000.0
2006-06-15 14:40:00,71.573,71.591,71.566,71.566,14400000.0
2006-06-15 14:41:00,71.566,71.601,71.563,71.601,55400000.0
2006-06-15 14:42:00,71.604,71.604,71.549,71.549,13200000.0
2006-06-15 14:43:00,71.575,71.611,71.575,71.591,25600000.0
2006-06-15 14:44:00,71.6,71.615,71.6,71.615,12800000.0
2006-06-15 14:45:00,71.621,71.628,71.596,71.596,11200000.0
2006-06-15 14:46:00,71.599,71.599,71.579,71.579,10600000.0
2006-06-15 14:47:00,71.568,71.581,71.564,71.581,16000000.0
2006-06-15 14:48:00,71.577,71.584,71.577,71.584,19200000.0
2006-06-15 14:49:00,71.58,71.583,71.54,71.559,32000000.0
2006-06-15 14:50:00,71.557,71.557,71.552,71.552,28800000.0
2006-06-15 14:51:00,71.554,71.555,71.541,71.541,32000000.0
2006-06-15 14:52:00,71.515,71.515,71.505,71.511,12800000.0
2006-06-15 14:53:00,71.503,71.503,71.464,71.464,17000000.0
2006-06-15 14:54:00,71.464,71.479,71.464,71.479,12800000.0
2006-06-15 14:55:00,71.461,71.488,71.461,71.488,16000000.0
2006-06-15 14:56:00,71.47,71.477,71.439,71.439,12800000.0
2006-06-15 14:57:00,71.44,71.452,71.44,71.447,12800000.0
2006-06-15 14:58:00,71.461,71.494,71.46,71.49,17600000.0
2006-06-15 14:59:00,71.507,71.52,71.458,71.458,16000000.0
2006-06-15 15:00:00,71.379,71.419,71.362,71.419,14400000.0
2006-06-15 15:01:00,71.416,71.468,71.411,71.452,12200000.0
2006-06-15 15:02:00,71.47,71.496,71.459,71.496,27200000.0
2006-06-15 15:03:00,71.503,71.522,71.496,71.522,12800000.0
2006-06-15 15:04:00,71.521,71.521,71.503,71.512,11200000.0
2006-06-15 15:05:00,71.502,71.52,71.502,71.515,11200000.0
2006-06-15 15:06:00,71.53,71.534,71.507,71.507,11200000.0
2006-06-15 15:07:00,71.526,71.533,71.524,71.533,25600000.0
2006-06-15 15:08:00,71.523,71.523,71.506,71.512,12800000.0
2006-06-15 15:09:00,71.507,71.508,71.481,71.481,16000000.0
2006-06-15 15:10:00,71.485,71.497,71.481,71.497,12800000.0
2006-06-15 15:11:00,71.509,71.509,71.5,71.504,32400000.0
2006-06-15 15:12:00,71.49,71.528,71.49,71.528,12800000.0
2006-06-15 15:13:00,71.53,71.53,71.512,71.512,44200000.0
2006-06-15 15:14:00,71.509,71.52,71.509,71.514,35200000.0
2006-06-15 15:15:00,71.488,71.505,71.488,71.5,22400000.0
2006-06-15 15:16:00,71.503,71.523,71.503,71.523,36800000.0
2006-06-15 15:17:00,71.525,71.559,71.525,71.547,22400000.0
2006-06-15 15:18:00,71.552,71.552,71.497,71.508,22800000.0
2006-06-15 15:19:00,71.5,71.527,71.5,71.526,16000000.0
2006-06-15 15:20:00,71.518,71.534,71.514,71.534,24000000.0
2006-06-15 15:21:00,71.541,71.546,71.532,71.546,13800000.0
2006-06-15 15:22:00,71.536,71.539,71.53,71.537,12800000.0
2006-06-15 15:23:00,71.531,71.537,71.529,71.535,48000000.0
2006-06-15 15:24:00,71.535,71.542,71.523,71.542,25600000.0
2006-06-15 15:25:00,71.548,71.582,71.548,71.567,27200000.0
2006-06-15 15:26:00,71.573,71.577,71.566,71.567,40000000.0
2006-06-15 15:27:00,71.562,71.562,71.522,71.522,28800000.0
2006-06-15 15:28:00,71.533,71.542,71.533,71.54,70400000.0
2006-06-15 15:29:00,71.527,71.537,71.446,71.531,46400000.0
2006-06-15 15:30:00,71.473,71.597,71.452,71.452,115200000.0
2006-06-15 15:31:00,71.528,71.528,71.512,71.512,60800000.0
2006-06-15 15:32:00,71.504,71.52,71.504,71.52,30400000.0
2006-06-15 15:33:00,71.514,71.514,71.499,71.499,30400000.0
2006-06-15 15:34:00,71.484,71.502,71.484,71.495,22400000.0
2006-06-15 15:35:00,71.498,71.507,71.495,71.501,33600000.0
2006-06-15 15:36:00,71.497,71.497,71.476,71.476,32000000.0
2006-06-15 15:37:00,71.484,71.484,71.457,71.457,30400000.0
2006-06-15 15:38:00,71.456,71.461,71.444,71.461,58600000.0
2006-06-15 15:39:00,71.467,71.469,71.456,71.458,36200000.0
2006-06-15 15:40:00,71.448,71.463,71.447,71.452,35200000.0
2006-06-15 15:41:00,71.44,71.441,71.422,71.422,25600000.0
2006-06-15 15:42:00,71.416,71.42,71.412,71.417,43200000.0
2006-06-15 15:43:00,71.415,71.423,71.413,71.42,27200000.0
2006-06-15 15:44:00,71.417,71.448,71.417,71.448,12800000.0
2006-06-15 15:45:00,71.446,71.449,71.431,71.449,16000000.0
2006-06-15 15:46:00,71.453,71.457,71.45,71.45,14400000.0
2006-06-15 15:47:00,71.451,71.461,71.451,71.459,30400000.0
2006-06-15 15:48:00,71.454,71.464,71.454,71.461,27200000.0
2006-06-15 15:49:00,71.464,71.471,71.461,71.471,11200000.0
2006-06-15 15:50:00,71.478,71.478,71.463,71.465,11200000.0
2006-06-15 15:51:00,71.461,71.498,71.461,71.498,12800000.0
2006-06-15 15:52:00,71.497,71.497,71.481,71.481,20800000.0
2006-06-15 15:53:00,71.497,71.499,71.492,71.499,24000000.0
2006-06-15 15:54:00,71.492,71.513,71.492,71.512,29200000.0
2006-06-15 15:55:00,71.503,71.508,71.486,71.486,24000000.0
2006-06-15 15:56:00,71.494,71.494,71.474,71.483,51200000.0
2006-06-15 15:57:00,71.468,71.475,71.458,71.469,12800000.0
2006-06-15 15:58:00,71.485,71.499,71.485,71.492,19200000.0
2006-06-15 15:59:00,71.491,71.491,71.482,71.49,36800000.0
2006-06-15 16:00:00,71.493,71.493,71.478,71.478,51200000.0
2006-06-15 16:01:00,71.489,71.489,71.48,71.484,41600000.0
2006-06-15 16:02:00,71.477,71.477,71.472,71.472,11200000.0
2006-06-15 16:03:00,71.49,71.508,71.487,71.506,64000000.0
2006-06-15 16:04:00,71.505,71.516,71.475,71.475,44800000.0
2006-06-15 16:05:00,71.467,71.467,71.442,71.454,48000000.0
2006-06-15 16:06:00,71.448,71.457,71.444,71.444,35200000.0
2006-06-15 16:07:00,71.453,71.462,71.448,71.462,32000000.0
2006-06-15 16:08:00,71.452,71.459,71.45,71.459,44800000.0
2006-06-15 16:09:00,71.458,71.468,71.458,71.461,44800000.0
2006-06-15 16:10:00,71.456,71.46,71.453,71.453,41600000.0
2006-06-15 16:11:00,71.451,71.451,71.445,71.447,14400000.0
2006-06-15 16:12:00,71.441,71.441,71.422,71.424,56000000.0
2006-06-15 16:13:00,71.422,71.428,71.417,71.428,11200000.0
2006-06-15 16:14:00,71.426,71.426,71.408,71.408,49600000.0
2006-06-15 16:15:00,71.402,71.412,71.387,71.388,59200000.0
2006-06-15 16:16:00,71.38,71.387,71.368,71.375,18000000.0
2006-06-15 16:17:00,71.372,71.384,71.361,71.361,38400000.0
2006-06-15 16:18:00,71.37,71.383,71.37,71.382,11200000.0
2006-06-15 16:19:00,71.386,71.389,71.38,71.389,21800000.0
2006-06-15 16:20:00,71.388,71.39,71.382,71.388,11200000.0
2006-06-15 16:21:00,71.372,71.381,71.365,71.365,26600000.0
2006-06-15 16:22:00,71.365,71.369,71.362,71.369,41400000.0
2006-06-15 16:23:00,71.368,71.368,71.294,71.294,43200000.0
2006-06-15 16:24:00,71.293,71.293,71.269,71.269,17600000.0
2006-06-15 16:25:00,71.277,71.304,71.277,71.296,33600000.0
2006-06-15 16:26:00,71.223,71.237,71.182,71.236,17600000.0
2006-06-15 16:27:00,71.243,71.26,71.243,71.26,34000000.0
2006-06-15 16:28:00,71.251,71.282,71.246,71.282,27200000.0
2006-06-15 16:29:00,71.297,71.306,71.29,71.293,11200000.0
2006-06-15 16:30:00,71.278,71.278,71.259,71.259,11200000.0
2006-06-15 16:31:00,71.275,71.275,71.248,71.248,41600000.0
2006-06-15 16:32:00,71.244,71.258,71.242,71.258,12800000.0
2006-06-15 16:33:00,71.245,71.245,71.214,71.225,27200000.0
2006-06-15 16:34:00,71.211,71.223,71.209,71.222,35200000.0
2006-06-15 16:35:00,71.229,71.24,71.228,71.24,52800000.0
2006-06-15 16:36:00,71.237,71.238,71.227,71.238,50600000.0
2006-06-15 16:37:00,71.23,71.23,71.215,71.216,41000000.0
2006-06-15 16:38:00,71.213,71.243,71.213,71.243,40400000.0
2006-06-15 16:39:00,71.243,71.243,71.223,71.232,35200000.0
2006-06-15 16:40:00,71.234,71.253,71.232,71.253,55400000.0
2006-06-15 16:41:00,71.238,71.239,71.226,71.236,73000000.0
2006-06-15 16:42:00,71.239,71.249,71.237,71.237,54400000.0
2006-06-15 16:43:00,71.237,71.247,71.235,71.245,17600000.0
2006-06-15 16:44:00,71.25,71.272,71.25,71.272,11200000.0
2006-06-15 16:45:00,71.265,71.265,71.239,71.239,57000000.0
2006-06-15 16:46:00,71.237,71.241,71.23,71.23,11200000.0
2006-06-15 16:47:00,71.243,71.265,71.243,71.265,69800000.0
2006-06-15 16:48:00,71.263,71.28,71.263,71.28,52800000.0
2006-06-15 16:49:00,71.275,71.281,71.265,71.265,36800000.0
2006-06-15 16:50:00,71.244,71.244,71.218,71.218,74600000.0
2006-06-15 16:51:00,71.213,71.221,71.206,71.207,32000000.0
2006-06-15 16:52:00,71.211,71.23,71.211,71.22,46400000.0
2006-06-15 16:53:00,71.239,71.259,71.239,71.259,30400000.0
2006-06-15 16:54:00,71.269,71.272,71.263,71.272,11200000.0
2006-06-15 16:55:00,71.27,71.274,71.268,71.27,27200000.0
2006-06-15 16:56:00,71.265,71.275,71.264,71.275,36800000.0
2006-06-15 16:57:00,71.279,71.294,71.279,71.293,19200000.0
2006-06-15 16:58:00,71.299,71.32,71.298,71.32,12800000.0
2006-06-15 16:59:00,71.31,71.322,71.299,71.31,50600000.0
2006-06-15 17:00:00,71.314,71.33,71.308,71.308,49600000.0
2006-06-15 17:01:00,71.307,71.331,71.307,71.309,39400000.0
2006-06-15 17:02:00,71.309,71.317,71.306,71.306,33600000.0
2006-06-15 17:03:00,71.309,71.309,71.283,71.283,45200000.0
2006-06-15 17:04:00,71.289,71.291,71.284,71.284,41600000.0
2006-06-15 17:05:00,71.289,71.307,71.289,71.306,54400000.0
2006-06-15 17:06:00,71.345,71.345,71.324,71.324,59200000.0
2006-06-15 17:07:00,71.316,71.348,71.314,71.348,35200000.0
2006-06-15 17:08:00,71.346,71.346,71.318,71.318,68800000.0
2006-06-15 17:09:00,71.324,71.33,71.321,71.322,59200000.0
2006-06-15 17:10:00,71.329,71.346,71.329,71.339,25600000.0
2006-06-15 17:11:00,71.326,71.326,71.291,71.291,38400000.0
2006-06-15 17:12:00,71.275,71.299,71.275,71.299,25600000.0
2006-06-15 17:13:00,71.296,71.296,71.266,71.278,28800000.0
2006-06-15 17:15:00,71.302,71.306,71.295,71.296,19200000.0
2006-06-15 17:16:00,71.292,71.306,71.292,71.303,17600000.0
2006-06-15 17:17:00,71.307,71.321,71.305,71.321,38400000.0
2006-06-15 17:18:00,71.33,71.336,71.326,71.335,57600000.0
2006-06-15 17:19:00,71.331,71.338,71.331,71.338,24000000.0
2006-06-15 17:20:00,71.342,71.344,71.335,71.336,16000000.0
2006-06-15 17:21:00,71.334,71.334,71.323,71.331,28800000.0
2006-06-15 17:22:00,71.319,71.321,71.311,71.316,19200000.0
2006-06-15 17:23:00,71.309,71.309,71.292,71.297,11200000.0
2006-06-15 17:24:00,71.301,71.31,71.296,71.31,12800000.0
2006-06-15 17:25:00,71.323,71.329,71.317,71.328,17600000.0
2006-06-15 17:26:00,71.31,71.31,71.288,71.29,12800000.0
2006-06-15 17:27:00,71.292,71.301,71.278,71.284,46400000.0
2006-06-15 17:28:00,71.269,71.276,71.266,71.275,12800000.0
2006-06-15 17:29:00,71.276,71.288,71.274,71.288,27200000.0
2006-06-15 17:30:00,71.278,71.291,71.278,71.289,17600000.0
2006-06-15 17:31:00,71.291,71.31,71.291,71.31,87400000.0
2006-06-15 17:32:00,71.313,71.313,71.294,71.294,52200000.0
2006-06-15 17:33:00,71.288,71.306,71.288,71.306,36800000.0
2006-06-15 17:34:00,71.298,71.301,71.29,71.298,64400000.0
2006-06-15 17:35:00,71.3,71.311,71.3,71.305,42600000.0
2006-06-15 17:38:00,71.313,71.313,71.299,71.301,35600000.0
2006-06-15 17:39:00,71.32,71.35,71.32,71.35,16000000.0
2006-06-15 17:40:00,71.343,71.345,71.338,71.338,74600000.0
2006-06-15 17:41:00,71.345,71.345,71.337,71.337,12800000.0
2006-06-15 17:42:00,71.353,71.368,71.351,71.368,11200000.0
2006-06-15 17:43:00,71.378,71.38,71.36,71.37,17600000.0
2006-06-15 17:44:00,71.367,71.367,71.334,71.349,30400000.0
2006-06-15 17:45:00,71.335,71.366,71.335,71.366,30400000.0
2006-06-15 17:46:00,71.365,71.365,71.354,71.355,41600000.0
2006-06-15 17:47:00,71.369,71.382,71.369,71.382,56400000.0
2006-06-15 17:48:00,71.385,71.388,71.38,71.387,57000000.0
2006-06-15 17:49:00,71.393,71.403,71.391,71.4,45200000.0
2006-06-15 17:50:00,71.398,71.408,71.398,71.408,8000000.0
2006-06-15 17:51:00,71.421,71.425,71.408,71.409,49600000.0
2006-06-15 17:52:00,71.41,71.435,71.41,71.435,43200000.0
2006-06-15 17:53:00,71.434,71.434,71.417,71.417,33600000.0
2006-06-15 17:54:00,71.413,71.416,71.408,71.41,38200000.0
2006-06-15 17:55:00,71.421,71.432,71.419,71.432,39400000.0
2006-06-15 17:56:00,71.439,71.463,71.439,71.452,44800000.0
2006-06-15 17:57:00,71.451,71.457,71.44,71.445,36800000.0
2006-06-15 17:59:00,71.448,71.456,71.444,71.447,61800000.0
2006-06-15 18:00:00,71.441,71.446,71.428,71.439,50600000.0
2006-06-15 18:01:00,71.45,71.467,71.45,71.467,31400000.0
2006-06-15 18:02:00,71.497,71.502,71.488,71.495,24000000.0
2006-06-15 18:03:00,71.489,71.489,71.47,71.484,36800000.0
2006-06-15 18:04:00,71.489,71.489,71.468,71.478,33600000.0
2006-06-15 18:05:00,71.473,71.477,71.471,71.471,13200000.0
2006-06-15 18:06:00,71.475,71.479,71.465,71.479,30400000.0
2006-06-15 18:07:00,71.479,71.479,71.469,71.479,11200000.0
2006-06-15 18:08:00,71.465,71.465,71.405,71.41,84800000.0
2006-06-15 18:09:00,71.4,71.417,71.4,71.417,33600000.0
2006-06-15 18:10:00,71.424,71.428,71.411,71.423,16000000.0
2006-06-15 18:11:00,71.431,71.432,71.422,71.429,12800000.0
2006-06-15 18:12:00,71.424,71.426,71.419,71.42,12800000.0
2006-06-15 18:13:00,71.433,71.459,71.433,71.459,27200000.0
2006-06-15 18:14:00,71.443,71.452,71.443,71.448,19200000.0
2006-06-15 18:15:00,71.447,71.447,71.432,71.441,30800000.0
2006-06-15 18:16:00,71.431,71.431,71.41,71.429,56000000.0
2006-06-15 18:17:00,71.42,71.427,71.416,71.419,43200000.0
2006-06-15 18:18:00,71.426,71.432,71.426,71.431,30400000.0
2006-06-15 18:19:00,71.436,71.441,71.432,71.435,46800000.0
2006-06-15 18:20:00,71.436,71.438,71.422,71.436,43200000.0
2006-06-15 18:21:00,71.437,71.437,71.429,71.431,12800000.0
2006-06-15 18:22:00,71.437,71.437,71.426,71.428,33600000.0
2006-06-15 18:23:00,71.429,71.429,71.416,71.427,46800000.0
2006-06-15 18:24:00,71.431,71.436,71.426,71.431,52800000.0
2006-06-15 18:25:00,71.427,71.429,71.414,71.423,33600000.0
2006-06-15 18:26:00,71.41,71.43,71.41,71.424,12800000.0
2006-06-15 18:27:00,71.427,71.427,71.409,71.412,33600000.0
2006-06-15 18:28:00,71.411,71.417,71.411,71.417,12800000.0
2006-06-15 18:29:00,71.418,71.418,71.413,71.414,26000000.0
2006-06-15 18:30:00,71.416,71.422,71.411,71.413,36600000.0
2006-06-15 18:33:00,71.419,71.43,71.416,71.43,32000000.0
2006-06-15 18:34:00,71.424,71.424,71.408,71.414,19200000.0
2006-06-15 18:35:00,71.403,71.411,71.398,71.401,42600000.0
2006-06-15 18:36:00,71.406,71.411,71.399,71.41,9600000.0
2006-06-15 18:37:00,71.408,71.415,71.406,71.409,36800000.0
2006-06-15 18:38:00,71.392,71.404,71.392,71.4,49600000.0
2006-06-15 18:40:00,71.398,71.4,71.374,71.386,65000000.0
2006-06-15 18:41:00,71.388,71.397,71.387,71.392,72000000.0
2006-06-15 18:42:00,71.393,71.399,71.388,71.396,78400000.0
2006-06-15 18:43:00,71.406,71.406,71.39,71.39,49600000.0
2006-06-15 18:44:00,71.385,71.397,71.385,71.396,30400000.0
2006-06-15 18:45:00,71.41,71.434,71.394,71.434,12800000.0
2006-06-15 18:46:00,71.434,71.436,71.423,71.427,12800000.0
2006-06-15 18:49:00,71.433,71.433,71.412,71.419,24000000.0
2006-06-15 18:50:00,71.422,71.434,71.422,71.427,46400000.0
2006-06-15 18:51:00,71.432,71.432,71.417,71.417,12800000.0
2006-06-15 18:53:00,71.407,71.408,71.398,71.4,30400000.0
2006-06-15 18:54:00,71.407,71.412,71.403,71.412,19200000.0
2006-06-15 18:56:00,71.397,71.397,71.381,71.389,16000000.0
2006-06-15 18:57:00,71.415,71.416,71.412,71.413,19200000.0
2006-06-15 18:58:00,71.411,71.417,71.41,71.411,32000000.0
2006-06-15 18:59:00,71.417,71.418,71.414,71.418,32000000.0
2006-06-15 19:01:00,71.42,71.42,71.407,71.409,11200000.0
2006-06-15 19:02:00,71.41,71.423,71.409,71.421,43200000.0
2006-06-15 19:03:00,71.429,71.429,71.421,71.427,14400000.0
2006-06-15 19:04:00,71.426,71.426,71.413,71.413,14400000.0
2006-06-15 19:05:00,71.412,71.417,71.408,71.413,17600000.0
2006-06-15 19:06:00,71.403,71.405,71.382,71.396,56000000.0
2006-06-15 19:07:00,71.393,71.394,71.38,71.38,34600000.0
2006-06-15 19:10:00,71.39,71.405,71.39,71.399,17600000.0
2006-06-15 19:11:00,71.404,71.408,71.401,71.401,17600000.0
2006-06-15 19:14:00,71.405,71.417,71.405,71.417,12800000.0
2006-06-15 19:15:00,71.431,71.461,71.43,71.456,16000000.0
2006-06-15 19:16:00,71.454,71.465,71.428,71.458,12800000.0
2006-06-15 19:17:00,71.445,71.445,71.436,71.436,14400000.0
2006-06-15 19:18:00,71.431,71.44,71.431,71.44,31400000.0
2006-06-15 19:19:00,71.432,71.434,71.424,71.426,11200000.0
2006-06-15 19:21:00,71.428,71.436,71.428,71.434,17600000.0
2006-06-15 19:22:00,71.433,71.441,71.422,71.441,14400000.0
2006-06-15 19:24:00,71.443,71.452,71.441,71.449,48000000.0
2006-06-15 19:25:00,71.452,71.458,71.448,71.449,12800000.0
2006-06-15 19:26:00,71.44,71.448,71.437,71.44,42000000.0
2006-06-15 19:27:00,71.436,71.451,71.431,71.451,14400000.0
2006-06-15 19:28:00,71.451,71.451,71.435,71.441,12800000.0
2006-06-15 19:29:00,71.425,71.425,71.379,71.384,12800000.0
2006-06-15 19:30:00,71.399,71.404,71.397,71.403,11200000.0
2006-06-15 19:31:00,71.411,71.416,71.409,71.414,10600000.0
2006-06-15 19:32:00,71.412,71.412,71.397,71.397,11200000.0
2006-06-15 19:33:00,71.411,71.419,71.409,71.419,12800000.0
2006-06-15 19:34:00,71.414,71.42,71.409,71.409,12800000.0
2006-06-15 19:37:00,71.402,71.416,71.402,71.416,11200000.0
2006-06-15 19:39:00,71.415,71.429,71.415,71.429,12800000.0
2006-06-15 19:40:00,71.426,71.443,71.426,71.439,10600000.0
2006-06-15 19:41:00,71.435,71.448,71.435,71.448,11200000.0
2006-06-15 19:44:00,71.455,71.455,71.433,71.441,11200000.0
2006-06-15 19:45:00,71.444,71.444,71.433,71.442,16000000.0
2006-06-15 19:47:00,71.437,71.442,71.437,71.442,10000000.0
2006-06-15 19:48:00,71.442,71.46,71.44,71.456,12800000.0
2006-06-15 19:49:00,71.457,71.46,71.451,71.451,30800000.0
2006-06-15 19:52:00,71.431,71.439,71.42,71.431,16000000.0
2006-06-15 19:54:00,71.427,71.43,71.424,71.426,12800000.0
2006-06-15 19:55:00,71.433,71.464,71.43,71.464,11200000.0
2006-06-15 19:56:00,71.478,71.493,71.472,71.492,16000000.0
2006-06-15 19:57:00,71.495,71.495,71.484,71.485,12800000.0
2006-06-15 19:58:00,71.484,71.488,71.482,71.488,11200000.0
2006-06-15 19:59:00,71.488,71.492,71.488,71.492,6400000.0
2006-06-15 20:00:00,71.49,71.49,71.465,71.467,17600000.0
2006-06-15 20:01:00,71.464,71.465,71.455,71.455,12800000.0
2006-06-15 20:02:00,71.453,71.464,71.453,71.464,17600000.0
2006-06-15 20:04:00,71.458,71.471,71.452,71.471,30400000.0
2006-06-15 20:05:00,71.496,71.496,71.47,71.47,12800000.0
2006-06-15 20:06:00,71.461,71.461,71.456,71.457,11200000.0
2006-06-15 20:07:00,71.45,71.472,71.45,71.472,17600000.0
2006-06-15 20:08:00,71.468,71.478,71.461,71.462,37800000.0
2006-06-15 20:09:00,71.45,71.454,71.443,71.454,11200000.0
2006-06-15 20:10:00,71.443,71.466,71.443,71.466,14400000.0
2006-06-15 20:11:00,71.474,71.478,71.47,71.47,11200000.0
2006-06-15 20:12:00,71.478,71.493,71.478,71.49,11200000.0
2006-06-15 20:14:00,71.489,71.49,71.427,71.484,14400000.0
2006-06-15 20:15:00,71.49,71.49,71.474,71.485,11200000.0
2006-06-15 20:16:00,71.486,71.489,71.482,71.485,28800000.0
2006-06-15 20:19:00,71.484,71.489,71.484,71.485,11200000.0
2006-06-15 20:21:00,71.487,71.491,71.482,71.491,12800000.0
2006-06-15 20:22:00,71.489,71.5,71.489,71.495,14400000.0
2006-06-15 20:23:00,71.489,71.5,71.489,71.493,12200000.0
2006-06-15 20:24:00,71.496,71.496,71.49,71.49,16000000.0
2006-06-15 20:26:00,71.503,71.51,71.501,71.503,16000000.0
2006-06-15 20:27:00,71.506,71.513,71.493,71.493,16000000.0
2006-06-15 20:28:00,71.509,71.511,71.501,71.51,11200000.0
2006-06-15 20:29:00,71.508,71.52,71.501,71.52,12800000.0
2006-06-15 20:30:00,71.533,71.549,71.524,71.528,27200000.0
2006-06-15 20:31:00,71.506,71.532,71.499,71.532,11200000.0
2006-06-15 20:32:00,71.522,71.522,71.492,71.492,9600000.0
2006-06-15 20:33:00,71.477,71.483,71.458,71.483,12800000.0
2006-06-15 20:34:00,71.49,71.49,71.485,71.485,11200000.0
2006-06-15 20:35:00,71.496,71.552,71.496,71.552,11200000.0
2006-06-15 20:36:00,71.565,71.567,71.553,71.561,16000000.0
2006-06-15 20:37:00,71.567,71.567,71.558,71.562,8000000.0
2006-06-15 20:38:00,71.548,71.554,71.498,71.498,12800000.0
2006-06-15 20:39:00,71.51,71.517,71.508,71.515,11200000.0
2006-06-15 20:40:00,71.518,71.522,71.508,71.522,11200000.0
2006-06-15 20:41:00,71.523,71.523,71.502,71.502,14400000.0
2006-06-15 20:42:00,71.514,71.518,71.512,71.516,11200000.0
2006-06-15 20:43:00,71.518,71.518,71.507,71.509,14400000.0
2006-06-15 20:44:00,71.517,71.527,71.517,71.521,9600000.0
2006-06-15 20:45:00,71.529,71.535,71.528,71.531,12800000.0
2006-06-15 20:47:00,71.542,71.553,71.539,71.553,12800000.0
2006-06-15 20:48:00,71.552,71.552,71.545,71.548,17600000.0
2006-06-15 20:49:00,71.533,71.533,71.518,71.518,8000000.0
2006-06-15 20:50:00,71.522,71.522,71.509,71.518,14400000.0
2006-06-15 20:52:00,71.51,71.521,71.509,71.517,11200000.0
2006-06-15 20:55:00,71.516,71.525,71.506,71.525,11200000.0
2006-06-15 20:56:00,71.531,71.536,71.531,71.536,8000000.0
2006-06-15 20:58:00,71.531,71.543,71.53,71.543,11200000.0
2006-06-15 20:59:00,71.544,71.55,71.541,71.55,11200000.0
2006-06-15 21:00:00,71.556,71.556,71.54,71.541,17600000.0
2006-06-15 21:05:00,71.544,71.557,71.534,71.557,12800000.0
2006-06-15 21:06:00,71.556,71.566,71.556,71.558,12200000.0
2006-06-15 21:07:00,71.56,71.561,71.55,71.561,14400000.0
2006-06-15 21:08:00,71.558,71.564,71.552,71.564,16000000.0
2006-06-15 21:09:00,71.547,71.566,71.547,71.564,8000000.0
2006-06-15 21:10:00,71.564,71.565,71.564,71.565,3200000.0
2006-06-15 21:11:00,71.563,71.57,71.55,71.567,12800000.0
2006-06-15 21:12:00,71.569,71.58,71.569,71.58,12800000.0
2006-06-15 21:13:00,71.591,71.596,71.577,71.592,16000000.0
2006-06-15 21:14:00,71.594,71.594,71.58,71.59,12800000.0
2006-06-15 21:18:00,71.583,71.587,71.496,71.587,12800000.0
2006-06-15 21:19:00,71.587,71.587,71.574,71.577,17600000.0
2006-06-15 21:22:00,71.564,71.57,71.556,71.57,12800000.0
2006-06-15 21:23:00,71.561,71.57,71.559,71.561,11200000.0
2006-06-15 21:24:00,71.561,71.561,71.545,71.545,11200000.0
2006-06-15 21:25:00,71.55,71.556,71.548,71.553,11200000.0
2006-06-15 21:28:00,71.552,71.557,71.54,71.554,11200000.0
2006-06-15 21:29:00,71.545,71.548,71.531,71.538,11200000.0
2006-06-15 21:30:00,71.525,71.525,71.515,71.518,12800000.0
2006-06-15 21:32:00,71.522,71.525,71.517,71.524,14400000.0
2006-06-15 21:33:00,71.512,71.529,71.512,71.529,11200000.0
2006-06-15 21:34:00,71.528,71.536,71.522,71.522,17600000.0
2006-06-15 21:35:00,71.532,71.532,71.521,71.521,12800000.0
2006-06-15 21:36:00,71.511,71.526,71.511,71.526,9600000.0
2006-06-15 21:37:00,71.518,71.535,71.518,71.531,16000000.0
2006-06-15 21:40:00,71.519,71.526,71.516,71.526,10600000.0
2006-06-15 21:41:00,71.522,71.522,71.506,71.506,12800000.0
2006-06-15 21:42:00,71.519,71.519,71.493,71.506,14400000.0
2006-06-15 21:46:00,71.512,71.513,71.505,71.513,14400000.0
2006-06-15 21:51:00,71.501,71.507,71.497,71.497,17600000.0
2006-06-15 21:52:00,71.499,71.499,71.496,71.496,3200000.0
2006-06-15 21:53:00,71.5,71.502,71.497,71.499,11200000.0
2006-06-15 21:54:00,71.494,71.494,71.483,71.484,11200000.0
2006-06-15 21:55:00,71.488,71.488,71.474,71.475,11200000.0
2006-06-15 21:57:00,71.477,71.479,71.47,71.47,17600000.0
2006-06-15 21:58:00,71.463,71.471,71.462,71.468,18000000.0
2006-06-15 21:59:00,71.472,71.479,71.467,71.471,12800000.0
2006-06-15 22:00:00,71.482,71.482,71.469,71.469,17000000.0
2006-06-15 22:03:00,71.468,71.468,71.464,71.468,17600000.0
2006-06-15 22:04:00,71.473,71.475,71.467,71.475,16000000.0
2006-06-15 22:05:00,71.466,71.466,71.452,71.452,11600000.0
2006-06-15 22:06:00,71.456,71.456,71.45,71.45,6400000.0
2006-06-15 22:08:00,71.44,71.445,71.426,71.442,16000000.0
2006-06-15 22:09:00,71.416,71.435,71.412,71.435,12800000.0
2006-06-15 22:10:00,71.443,71.449,71.443,71.443,12800000.0
2006-06-15 22:13:00,71.427,71.443,71.426,71.443,12800000.0
2006-06-15 22:14:00,71.442,71.444,71.434,71.437,12800000.0
2006-06-15 22:15:00,71.432,71.437,71.431,71.437,14400000.0
2006-06-15 22:18:00,71.438,71.447,71.438,71.446,16000000.0
2006-06-15 22:19:00,71.439,71.44,71.429,71.429,13800000.0
2006-06-15 22:20:00,71.43,71.438,71.427,71.431,12800000.0
2006-06-15 22:21:00,71.43,71.432,71.425,71.43,17600000.0
2006-06-15 22:22:00,71.429,71.433,71.429,71.433,8000000.0
2006-06-15 22:23:00,71.428,71.432,71.424,71.43,12800000.0
2006-06-15 22:26:00,71.426,71.441,71.426,71.439,17600000.0
2006-06-15 22:27:00,71.443,71.443,71.435,71.435,12800000.0
2006-06-15 22:28:00,71.439,71.447,71.437,71.439,13200000.0
2006-06-15 22:29:00,71.441,71.445,71.431,71.432,14800000.0
2006-06-15 22:30:00,71.442,71.446,71.439,71.441,17600000.0
2006-06-15 22:33:00,71.441,71.441,71.427,71.434,11200000.0
2006-06-15 22:35:00,71.434,71.443,71.433,71.443,12800000.0
2006-06-15 22:37:00,71.437,71.437,71.431,71.434,26000000.0
2006-06-15 22:39:00,71.435,71.44,71.434,71.436,12200000.0
2006-06-15 22:41:00,71.435,71.439,71.429,71.439,11200000.0
2006-06-15 22:42:00,71.435,71.438,71.427,71.432,17600000.0
2006-06-15 22:45:00,71.435,71.437,71.425,71.426,16000000.0
2006-06-15 22:46:00,71.435,71.438,71.428,71.437,11200000.0
2006-06-15 22:49:00,71.425,71.425,71.42,71.42,12800000.0
2006-06-15 22:50:00,71.431,71.432,71.421,71.421,11200000.0
2006-06-15 22:51:00,71.425,71.429,71.42,71.421,11200000.0
2006-06-15 22:52:00,71.413,71.425,71.413,71.425,11200000.0
2006-06-15 22:53:00,71.425,71.429,71.416,71.417,11200000.0
2006-06-15 22:54:00,71.417,71.422,71.41,71.421,11200000.0
2006-06-15 22:55:00,71.419,71.422,71.414,71.42,12800000.0
2006-06-15 22:57:00,71.412,71.42,71.411,71.411,17600000.0
2006-06-15 23:29:00,71.418,71.448,71.365,71.448,11200000.0
2006-06-15 23:30:00,71.461,71.461,71.432,71.432,14400000.0
2006-06-15 23:31:00,71.428,71.437,71.428,71.431,12800000.0
2006-06-15 23:32:00,71.434,71.443,71.434,71.436,17600000.0
2006-06-15 23:33:00,71.435,71.446,71.435,71.443,12800000.0
2006-06-15 23:37:00,71.451,71.451,71.436,71.437,12800000.0
2006-06-15 23:38:00,71.43,71.449,71.43,71.449,11200000.0
2006-06-15 23:40:00,71.442,71.442,71.421,71.429,35200000.0
2006-06-15 23:41:00,71.428,71.444,71.428,71.439,12800000.0
2006-06-15 23:42:00,71.434,71.438,71.428,71.428,9000000.0
2006-06-15 23:43:00,71.435,71.442,71.431,71.435,11200000.0
2006-06-15 23:44:00,71.436,71.443,71.436,71.44,16000000.0
2006-06-15 23:48:00,71.431,71.435,71.371,71.435,8000000.0
2006-06-15 23:49:00,71.433,71.443,71.428,71.443,12800000.0
2006-06-15 23:51:00,71.446,71.451,71.434,71.451,12800000.0
2006-06-15 23:53:00,71.458,71.476,71.458,71.475,11200000.0
2006-06-15 23:54:00,71.476,71.481,71.45,71.473,14400000.0
2006-06-15 23:55:00,71.47,71.478,71.467,71.473,14400000.0
2006-06-15 23:57:00,71.482,71.485,71.478,71.484,16000000.0
2006-06-15 23:59:00,71.49,71.497,71.478,71.493,14400000.0
2006-06-16 00:00:00,71.501,71.508,71.501,71.506,9600000.0
2006-06-16 00:01:00,71.513,71.521,71.512,71.52,12800000.0
2006-06-16 00:02:00,71.51,71.51,71.491,71.491,12800000.0
2006-06-16 00:07:00,71.489,71.498,71.489,71.498,8000000.0
2006-06-16 00:08:00,71.505,71.505,71.48,71.499,12800000.0
2006-06-16 00:09:00,71.476,71.49,71.47,71.486,11200000.0
2006-06-16 00:11:00,71.495,71.499,71.492,71.498,12800000.0
2006-06-16 00:13:00,71.497,71.507,71.497,71.506,11200000.0
2006-06-16 00:14:00,71.513,71.514,71.504,71.512,14400000.0
2006-06-16 00:15:00,71.517,71.517,71.497,71.511,14400000.0
2006-06-16 00:18:00,71.512,71.515,71.507,71.51,9600000.0
2006-06-16 00:21:00,71.511,71.511,71.502,71.509,12800000.0
2006-06-16 00:25:00,71.512,71.512,71.5,71.5,11200000.0
2006-06-16 00:26:00,71.494,71.494,71.489,71.494,12800000.0
2006-06-16 00:27:00,71.474,71.487,71.474,71.486,12800000.0
2006-06-16 00:28:00,71.481,71.481,71.473,71.473,31400000.0
2006-06-16 00:29:00,71.485,71.499,71.485,71.499,8400000.0
2006-06-16 00:30:00,71.493,71.5,71.492,71.5,8000000.0
2006-06-16 00:31:00,71.502,71.502,71.492,71.496,12800000.0
2006-06-16 00:32:00,71.482,71.489,71.473,71.489,12800000.0
2006-06-16 00:34:00,71.49,71.491,71.479,71.482,19200000.0
2006-06-16 00:36:00,71.487,71.525,71.487,71.525,12800000.0
2006-06-16 00:37:00,71.525,71.525,71.508,71.517,12800000.0
2006-06-16 00:38:00,71.527,71.527,71.517,71.517,12800000.0
2006-06-16 00:39:00,71.505,71.518,71.503,71.512,17600000.0
2006-06-16 00:41:00,71.516,71.516,71.504,71.511,16000000.0
2006-06-16 00:42:00,71.488,71.509,71.488,71.509,12800000.0
2006-06-16 00:43:00,71.505,71.518,71.505,71.518,15400000.0
2006-06-16 00:44:00,71.512,71.518,71.496,71.513,17600000.0
2006-06-16 00:45:00,71.507,71.514,71.505,71.505,12800000.0
2006-06-16 00:46:00,71.509,71.519,71.509,71.512,14400000.0
2006-06-16 00:47:00,71.496,71.497,71.486,71.49,12200000.0
2006-06-16 00:49:00,71.491,71.491,71.48,71.48,11200000.0
2006-06-16 00:50:00,71.491,71.497,71.487,71.497,12800000.0
2006-06-16 00:51:00,71.505,71.507,71.489,71.504,11200000.0
2006-06-16 00:52:00,71.489,71.489,71.478,71.478,11200000.0
2006-06-16 00:53:00,71.487,71.496,71.487,71.496,11200000.0
2006-06-16 00:54:00,71.493,71.502,71.493,71.5,17600000.0
2006-06-16 00:55:00,71.498,71.503,71.487,71.494,12800000.0
2006-06-16 00:56:00,71.501,71.504,71.497,71.503,12800000.0
2006-06-16 00:57:00,71.504,71.504,71.486,71.486,12800000.0
2006-06-16 00:59:00,71.497,71.509,71.491,71.508,10600000.0
2006-06-16 01:00:00,71.506,71.512,71.497,71.512,16000000.0
2006-06-16 01:01:00,71.527,71.534,71.526,71.531,14400000.0
2006-06-16 01:02:00,71.529,71.538,71.529,71.533,8400000.0
2006-06-16 01:03:00,71.526,71.541,71.526,71.539,11200000.0
2006-06-16 01:04:00,71.549,71.563,71.541,71.563,12800000.0
2006-06-16 01:05:00,71.598,71.598,71.572,71.591,11600000.0
2006-06-16 01:06:00,71.567,71.567,71.5,71.561,12800000.0
2006-06-16 01:07:00,71.553,71.553,71.539,71.539,12800000.0
2006-06-16 01:10:00,71.529,71.53,71.517,71.523,16000000.0
2006-06-16 01:11:00,71.518,71.518,71.51,71.51,11200000.0
2006-06-16 01:12:00,71.511,71.527,71.506,71.525,16000000.0
2006-06-16 01:13:00,71.523,71.523,71.503,71.509,8000000.0
2006-06-16 01:14:00,71.505,71.505,71.493,71.501,16000000.0
2006-06-16 01:15:00,71.497,71.506,71.495,71.505,12800000.0
2006-06-16 01:16:00,71.51,71.537,71.51,71.531,25600000.0
2006-06-16 01:17:00,71.528,71.528,71.512,71.525,11200000.0
2006-06-16 01:18:00,71.528,71.528,71.499,71.507,12800000.0
2006-06-16 01:19:00,71.509,71.517,71.502,71.505,16000000.0
2006-06-16 01:20:00,71.496,71.502,71.496,71.498,11200000.0
2006-06-16 01:21:00,71.503,71.503,71.492,71.492,12800000.0
2006-06-16 01:22:00,71.493,71.499,71.491,71.499,12800000.0
2006-06-16 01:23:00,71.499,71.518,71.494,71.518,11200000.0
2006-06-16 01:24:00,71.526,71.534,71.523,71.534,12800000.0
2006-06-16 01:26:00,71.515,71.515,71.5,71.5,11200000.0
2006-06-16 01:27:00,71.501,71.501,71.489,71.491,12800000.0
2006-06-16 01:28:00,71.515,71.533,71.515,71.52,17600000.0
2006-06-16 01:30:00,71.519,71.519,71.51,71.51,11200000.0
2006-06-16 01:31:00,71.515,71.526,71.512,71.526,11200000.0
2006-06-16 01:32:00,71.527,71.53,71.521,71.521,12800000.0
2006-06-16 01:33:00,71.522,71.522,71.505,71.518,11200000.0
2006-06-16 01:34:00,71.513,71.513,71.502,71.502,24000000.0
2006-06-16 01:36:00,71.497,71.499,71.488,71.493,11200000.0
2006-06-16 01:37:00,71.499,71.509,71.497,71.509,14400000.0
2006-06-16 01:38:00,71.524,71.527,71.51,71.52,17600000.0
2006-06-16 01:39:00,71.515,71.528,71.515,71.528,14400000.0
2006-06-16 01:40:00,71.5,71.506,71.49,71.501,11200000.0
2006-06-16 01:41:00,71.501,71.505,71.497,71.5,12200000.0
2006-06-16 01:42:00,71.496,71.499,71.485,71.485,11200000.0
2006-06-16 01:43:00,71.48,71.484,71.478,71.482,11200000.0
2006-06-16 01:44:00,71.481,71.481,71.472,71.475,12800000.0
2006-06-16 01:46:00,71.476,71.501,71.476,71.501,16000000.0
2006-06-16 01:48:00,71.497,71.507,71.489,71.502,12800000.0
2006-06-16 01:49:00,71.49,71.49,71.476,71.476,16000000.0
2006-06-16 01:50:00,71.478,71.492,71.478,71.483,14800000.0
2006-06-16 01:51:00,71.49,71.504,71.49,71.504,11200000.0
2006-06-16 01:52:00,71.514,71.532,71.514,71.532,20800000.0
2006-06-16 01:53:00,71.529,71.529,71.486,71.486,14400000.0
2006-06-16 01:54:00,71.491,71.501,71.49,71.501,8000000.0
2006-06-16 01:55:00,71.498,71.506,71.493,71.503,12800000.0
2006-06-16 01:56:00,71.507,71.507,71.501,71.501,12800000.0
2006-06-16 01:57:00,71.496,71.496,71.492,71.494,11200000.0
2006-06-16 01:58:00,71.491,71.492,71.487,71.492,11600000.0
2006-06-16 01:59:00,71.484,71.489,71.469,71.487,11200000.0
2006-06-16 02:00:00,71.5,71.511,71.5,71.505,11200000.0
2006-06-16 02:01:00,71.496,71.496,71.473,71.485,17600000.0
2006-06-16 02:02:00,71.471,71.471,71.462,71.462,12800000.0
2006-06-16 02:04:00,71.472,71.472,71.464,71.464,12800000.0
2006-06-16 02:05:00,71.468,71.47,71.462,71.47,12800000.0
2006-06-16 02:06:00,71.468,71.481,71.468,71.481,12800000.0
2006-06-16 02:07:00,71.49,71.494,71.479,71.479,12800000.0
2006-06-16 02:08:00,71.475,71.476,71.461,71.476,17600000.0
2006-06-16 02:09:00,71.498,71.521,71.498,71.521,16400000.0
2006-06-16 02:10:00,71.52,71.52,71.488,71.488,9600000.0
2006-06-16 02:11:00,71.498,71.519,71.494,71.519,12800000.0
2006-06-16 02:12:00,71.53,71.535,71.526,71.526,11200000.0
2006-06-16 02:13:00,71.536,71.543,71.53,71.53,11200000.0
2006-06-16 02:14:00,71.526,71.526,71.51,71.51,11200000.0
2006-06-16 02:15:00,71.513,71.532,71.513,71.532,11200000.0
2006-06-16 02:16:00,71.533,71.539,71.477,71.539,11200000.0
2006-06-16 02:17:00,71.54,71.548,71.536,71.548,11200000.0
2006-06-16 02:18:00,71.554,71.559,71.551,71.559,12000000.0
2006-06-16 02:19:00,71.556,71.564,71.553,71.564,12800000.0
2006-06-16 02:20:00,71.564,71.591,71.564,71.591,7400000.0
2006-06-16 02:21:00,71.569,71.571,71.548,71.556,17600000.0
2006-06-16 02:22:00,71.547,71.549,71.539,71.544,12800000.0
2006-06-16 02:23:00,71.509,71.514,71.499,71.503,12800000.0
2006-06-16 02:24:00,71.499,71.51,71.413,71.498,11200000.0
2006-06-16 02:25:00,71.494,71.521,71.494,71.514,17600000.0
2006-06-16 02:26:00,71.522,71.54,71.515,71.538,17600000.0
2006-06-16 02:27:00,71.523,71.525,71.502,71.502,17600000.0
2006-06-16 02:28:00,71.488,71.492,71.476,71.476,14400000.0
2006-06-16 02:30:00,71.484,71.489,71.484,71.485,11200000.0
2006-06-16 02:31:00,71.493,71.514,71.493,71.512,17600000.0
2006-06-16 02:32:00,71.522,71.522,71.498,71.512,11200000.0
2006-06-16 02:33:00,71.516,71.523,71.514,71.523,11200000.0
2006-06-16 02:34:00,71.535,71.549,71.534,71.542,14400000.0
2006-06-16 02:35:00,71.536,71.539,71.526,71.539,12800000.0
2006-06-16 02:36:00,71.536,71.541,71.536,71.538,12800000.0
2006-06-16 02:37:00,71.544,71.559,71.544,71.551,12800000.0
2006-06-16 02:38:00,71.548,71.548,71.523,71.523,12800000.0
2006-06-16 02:39:00,71.518,71.518,71.51,71.51,16000000.0
2006-06-16 02:40:00,71.534,71.534,71.51,71.517,12800000.0
2006-06-16 02:41:00,71.521,71.549,71.521,71.549,11200000.0
2006-06-16 02:42:00,71.536,71.537,71.531,71.531,12800000.0
2006-06-16 02:43:00,71.53,71.534,71.525,71.525,11200000.0
2006-06-16 02:44:00,71.518,71.518,71.507,71.509,12800000.0
2006-06-16 02:45:00,71.515,71.515,71.506,71.506,11200000.0
2006-06-16 02:46:00,71.498,71.499,71.491,71.499,12800000.0
2006-06-16 02:47:00,71.502,71.512,71.499,71.505,12200000.0
2006-06-16 02:48:00,71.509,71.522,71.509,71.518,14800000.0
2006-06-16 02:49:00,71.521,71.521,71.511,71.521,17600000.0
2006-06-16 02:50:00,71.516,71.516,71.507,71.509,11200000.0
2006-06-16 02:51:00,71.508,71.51,71.494,71.506,11200000.0
2006-06-16 02:52:00,71.505,71.513,71.454,71.511,11200000.0
2006-06-16 02:53:00,71.524,71.532,71.521,71.523,11200000.0
2006-06-16 02:54:00,71.455,71.551,71.455,71.539,11200000.0
2006-06-16 02:55:00,71.515,71.515,71.508,71.508,11200000.0
2006-06-16 02:56:00,71.51,71.518,71.51,71.518,11000000.0
2006-06-16 02:57:00,71.506,71.506,71.49,71.5,11600000.0
2006-06-16 02:58:00,71.489,71.494,71.474,71.494,8000000.0
2006-06-16 02:59:00,71.498,71.499,71.483,71.492,11200000.0
2006-06-16 03:00:00,71.456,71.456,71.346,71.346,11200000.0
2006-06-16 03:01:00,71.428,71.439,71.425,71.432,11200000.0
2006-06-16 03:02:00,71.44,71.44,71.433,71.435,11200000.0
2006-06-16 03:03:00,71.436,71.442,71.432,71.437,14400000.0
2006-06-16 03:04:00,71.43,71.437,71.426,71.437,11200000.0
2006-06-16 03:05:00,71.431,71.452,71.43,71.452,16000000.0
2006-06-16 03:06:00,71.434,71.437,71.421,71.422,16000000.0
2006-06-16 03:07:00,71.412,71.427,71.412,71.425,14400000.0
2006-06-16 03:08:00,71.429,71.431,71.413,71.424,11200000.0
2006-06-16 03:09:00,71.433,71.441,71.433,71.44,11200000.0
2006-06-16 03:10:00,71.442,71.444,71.435,71.439,16000000.0
2006-06-16 03:11:00,71.436,71.447,71.436,71.436,11200000.0
2006-06-16 03:12:00,71.417,71.428,71.403,71.403,17600000.0
2006-06-16 03:13:00,71.414,71.414,71.397,71.397,16000000.0
2006-06-16 03:15:00,71.413,71.419,71.413,71.413,17600000.0
2006-06-16 03:16:00,71.409,71.416,71.405,71.405,14400000.0
2006-06-16 03:17:00,71.405,71.424,71.405,71.424,10600000.0
2006-06-16 03:18:00,71.426,71.426,71.41,71.416,12800000.0
2006-06-16 03:19:00,71.433,71.453,71.432,71.452,12800000.0
2006-06-16 03:20:00,71.442,71.449,71.441,71.442,12800000.0
2006-06-16 03:21:00,71.442,71.451,71.44,71.443,14400000.0
2006-06-16 03:22:00,71.439,71.439,71.433,71.436,11200000.0
2006-06-16 03:23:00,71.437,71.437,71.421,71.428,9600000.0
2006-06-16 03:24:00,71.424,71.437,71.424,71.437,9600000.0
2006-06-16 03:26:00,71.436,71.459,71.436,71.441,13600000.0
2006-06-16 03:29:00,71.445,71.458,71.445,71.454,12800000.0
2006-06-16 03:30:00,71.446,71.454,71.386,71.452,17600000.0
2006-06-16 03:31:00,71.448,71.455,71.446,71.455,12800000.0
2006-06-16 03:33:00,71.457,71.463,71.452,71.452,11200000.0
2006-06-16 03:34:00,71.454,71.46,71.445,71.45,11200000.0
2006-06-16 03:35:00,71.437,71.437,71.416,71.416,17600000.0
2006-06-16 03:36:00,71.417,71.417,71.406,71.406,11200000.0
2006-06-16 03:37:00,71.395,71.4,71.388,71.394,17000000.0
2006-06-16 03:38:00,71.39,71.411,71.39,71.411,12800000.0
2006-06-16 03:40:00,71.425,71.432,71.421,71.432,12800000.0
2006-06-16 03:41:00,71.436,71.444,71.436,71.436,11200000.0
2006-06-16 03:42:00,71.453,71.466,71.445,71.445,12800000.0
2006-06-16 03:43:00,71.449,71.449,71.43,71.444,11200000.0
2006-06-16 03:44:00,71.438,71.448,71.43,71.446,12200000.0
2006-06-16 03:45:00,71.444,71.451,71.444,71.448,10600000.0
2006-06-16 03:46:00,71.452,71.452,71.449,71.449,11200000.0
2006-06-16 03:47:00,71.454,71.467,71.454,71.467,11200000.0
2006-06-16 03:49:00,71.47,71.472,71.46,71.46,16000000.0
2006-06-16 03:52:00,71.47,71.479,71.462,71.479,14400000.0
2006-06-16 03:57:00,71.481,71.488,71.48,71.488,12800000.0
2006-06-16 03:58:00,71.48,71.483,71.477,71.481,16000000.0
2006-06-16 03:59:00,71.486,71.49,71.484,71.488,12800000.0
2006-06-16 04:01:00,71.487,71.487,71.475,71.482,11200000.0
2006-06-16 04:02:00,71.475,71.484,71.475,71.484,8000000.0
2006-06-16 04:03:00,71.488,71.488,71.477,71.482,12800000.0
2006-06-16 04:04:00,71.483,71.49,71.479,71.487,12800000.0
2006-06-16 04:05:00,71.5,71.501,71.496,71.496,11200000.0
2006-06-16 04:06:00,71.492,71.497,71.491,71.491,14400000.0
2006-06-16 04:08:00,71.492,71.495,71.488,71.49,10600000.0
2006-06-16 04:09:00,71.486,71.486,71.475,71.48,11200000.0
2006-06-16 04:10:00,71.479,71.484,71.475,71.484,14400000.0
2006-06-16 04:11:00,71.486,71.488,71.48,71.483,12800000.0
2006-06-16 04:12:00,71.482,71.485,71.481,71.482,8000000.0
2006-06-16 04:14:00,71.484,71.484,71.478,71.478,11200000.0
2006-06-16 04:15:00,71.475,71.475,71.465,71.465,12800000.0
2006-06-16 04:17:00,71.47,71.47,71.458,71.468,14400000.0
2006-06-16 04:19:00,71.467,71.468,71.443,71.461,12800000.0
2006-06-16 04:20:00,71.461,71.468,71.375,71.468,11200000.0
2006-06-16 04:26:00,71.481,71.482,71.473,71.474,14400000.0
2006-06-16 04:27:00,71.474,71.481,71.471,71.481,9600000.0
2006-06-16 04:31:00,71.486,71.496,71.478,71.496,12800000.0
2006-06-16 04:32:00,71.499,71.502,71.496,71.497,12800000.0
2006-06-16 04:33:00,71.494,71.494,71.481,71.487,16000000.0
2006-06-16 04:34:00,71.492,71.494,71.491,71.491,12800000.0
2006-06-16 04:42:00,71.489,71.494,71.475,71.494,12800000.0
2006-06-16 04:44:00,71.495,71.502,71.489,71.497,9600000.0
2006-06-16 04:48:00,71.497,71.504,71.493,71.493,12800000.0
2006-06-16 04:49:00,71.487,71.504,71.487,71.5,11200000.0
2006-06-16 04:50:00,71.511,71.511,71.503,71.51,11200000.0
2006-06-16 04:53:00,71.516,71.526,71.51,71.526,9600000.0
2006-06-16 04:54:00,71.52,71.524,71.517,71.521,12800000.0
2006-06-16 04:55:00,71.525,71.537,71.525,71.537,11200000.0
2006-06-16 04:56:00,71.534,71.538,71.53,71.536,17600000.0
2006-06-16 04:58:00,71.543,71.548,71.536,71.536,8400000.0
2006-06-16 04:59:00,71.542,71.544,71.539,71.539,13200000.0
2006-06-16 05:00:00,71.525,71.545,71.525,71.533,11200000.0
2006-06-16 05:01:00,71.529,71.533,71.522,71.53,14400000.0
2006-06-16 05:04:00,71.525,71.526,71.515,71.523,8000000.0
2006-06-16 05:05:00,71.537,71.55,71.535,71.535,11200000.0
2006-06-16 05:06:00,71.535,71.539,71.532,71.534,11200000.0
2006-06-16 05:07:00,71.519,71.543,71.519,71.54,14400000.0
2006-06-16 05:08:00,71.546,71.547,71.53,71.545,11200000.0
2006-06-16 05:09:00,71.565,71.616,71.565,71.591,17600000.0
2006-06-16 05:10:00,71.604,71.604,71.575,71.597,12800000.0
2006-06-16 05:12:00,71.595,71.598,71.587,71.589,12800000.0
2006-06-16 05:13:00,71.579,71.581,71.565,71.571,12800000.0
2006-06-16 05:14:00,71.57,71.582,71.57,71.582,14400000.0
2006-06-16 05:15:00,71.578,71.579,71.556,71.564,16000000.0
2006-06-16 05:16:00,71.564,71.564,71.5,71.557,16000000.0
2006-06-16 05:20:00,71.557,71.566,71.557,71.563,11200000.0
2006-06-16 05:21:00,71.565,71.566,71.552,71.566,12800000.0
2006-06-16 05:22:00,71.563,71.576,71.563,71.576,11200000.0
2006-06-16 05:23:00,71.576,71.582,71.572,71.572,12800000.0
2006-06-16 05:24:00,71.577,71.587,71.577,71.578,11200000.0
2006-06-16 05:25:00,71.588,71.594,71.586,71.594,13200000.0
2006-06-16 05:27:00,71.583,71.589,71.581,71.589,13200000.0
2006-06-16 05:28:00,71.581,71.587,71.58,71.587,11200000.0
2006-06-16 05:35:00,71.584,71.593,71.584,71.591,11200000.0
2006-06-16 05:36:00,71.6,71.607,71.594,71.594,16000000.0
2006-06-16 05:37:00,71.599,71.605,71.599,71.601,11600000.0
2006-06-16 05:41:00,71.589,71.589,71.581,71.582,12800000.0
2006-06-16 05:42:00,71.581,71.595,71.581,71.586,11200000.0
2006-06-16 05:43:00,71.59,71.59,71.581,71.581,11200000.0
2006-06-16 05:44:00,71.59,71.59,71.585,71.585,11200000.0
2006-06-16 05:45:00,71.587,71.602,71.587,71.594,16000000.0
2006-06-16 05:46:00,71.6,71.6,71.579,71.587,17000000.0
2006-06-16 05:48:00,71.589,71.589,71.577,71.587,9600000.0
2006-06-16 05:49:00,71.583,71.594,71.583,71.586,17600000.0
2006-06-16 05:50:00,71.588,71.593,71.576,71.576,11200000.0
2006-06-16 05:52:00,71.584,71.584,71.573,71.582,12800000.0
2006-06-16 05:53:00,71.576,71.581,71.571,71.571,17600000.0
2006-06-16 05:54:00,71.573,71.575,71.566,71.569,9600000.0
2006-06-16 05:55:00,71.523,71.588,71.523,71.58,11200000.0
2006-06-16 05:56:00,71.573,71.588,71.573,71.582,12800000.0
2006-06-16 05:58:00,71.577,71.586,71.494,71.575,12800000.0
2006-06-16 05:59:00,71.582,71.582,71.565,71.573,12800000.0
2006-06-16 06:00:00,71.583,71.585,71.58,71.585,8000000.0
2006-06-16 06:02:00,71.579,71.582,71.567,71.567,12800000.0
2006-06-16 06:05:00,71.58,71.584,71.571,71.582,14400000.0
2006-06-16 06:06:00,71.596,71.599,71.59,71.59,12800000.0
2006-06-16 06:07:00,71.591,71.592,71.584,71.584,11200000.0
2006-06-16 06:08:00,71.582,71.591,71.582,71.587,11600000.0
2006-06-16 06:10:00,71.579,71.58,71.491,71.568,11200000.0
2006-06-16 06:11:00,71.581,71.584,71.573,71.581,18000000.0
2006-06-16 06:12:00,71.583,71.583,71.573,71.579,11200000.0
2006-06-16 06:13:00,71.574,71.592,71.568,71.59,12800000.0
2006-06-16 06:14:00,71.599,71.599,71.583,71.593,12800000.0
2006-06-16 06:15:00,71.594,71.602,71.594,71.595,8000000.0
2006-06-16 06:16:00,71.589,71.589,71.581,71.581,8000000.0
2006-06-16 06:17:00,71.581,71.589,71.58,71.589,12800000.0
2006-06-16 06:18:00,71.595,71.596,71.59,71.59,12800000.0
2006-06-16 06:19:00,71.588,71.592,71.585,71.585,12800000.0
2006-06-16 06:23:00,71.583,71.589,71.581,71.581,8000000.0
2006-06-16 06:24:00,71.591,71.591,71.582,71.587,8000000.0
2006-06-16 06:25:00,71.583,71.583,71.564,71.58,12800000.0
2006-06-16 06:26:00,71.577,71.577,71.564,71.569,12800000.0
2006-06-16 06:27:00,71.56,71.56,71.54,71.549,14400000.0
2006-06-16 06:28:00,71.537,71.541,71.537,71.538,8000000.0
2006-06-16 06:29:00,71.538,71.545,71.538,71.54,11200000.0
2006-06-16 06:30:00,71.555,71.56,71.553,71.553,14400000.0
2006-06-16 06:31:00,71.546,71.546,71.536,71.542,13800000.0
2006-06-16 06:32:00,71.539,71.553,71.531,71.548,12800000.0
2006-06-16 06:33:00,71.559,71.563,71.549,71.561,17600000.0
2006-06-16 06:34:00,71.543,71.569,71.543,71.561,12800000.0
2006-06-16 06:37:00,71.563,71.566,71.56,71.564,12800000.0
2006-06-16 06:38:00,71.567,71.579,71.567,71.57,16000000.0
2006-06-16 06:39:00,71.572,71.574,71.554,71.561,11200000.0
2006-06-16 06:40:00,71.568,71.572,71.558,71.572,9600000.0
2006-06-16 06:41:00,71.575,71.579,71.571,71.577,12800000.0
2006-06-16 06:42:00,71.573,71.585,71.571,71.585,9600000.0
2006-06-16 06:43:00,71.536,71.623,71.536,71.599,16400000.0
2006-06-16 06:46:00,71.583,71.583,71.572,71.572,12800000.0
2006-06-16 06:47:00,71.573,71.581,71.569,71.581,12800000.0
2006-06-16 06:48:00,71.581,71.591,71.581,71.585,17600000.0
2006-06-16 06:50:00,71.58,71.594,71.58,71.583,14400000.0
2006-06-16 06:51:00,71.583,71.59,71.583,71.588,12800000.0
2006-06-16 06:53:00,71.575,71.575,71.565,71.565,17600000.0
2006-06-16 06:54:00,71.575,71.58,71.572,71.577,14400000.0
2006-06-16 06:55:00,71.572,71.584,71.572,71.577,9600000.0
2006-06-16 06:56:00,71.577,71.577,71.57,71.57,11200000.0
2006-06-16 06:57:00,71.57,71.577,71.566,71.577,14400000.0
2006-06-16 06:58:00,71.574,71.574,71.565,71.565,12800000.0
2006-06-16 06:59:00,71.566,71.576,71.557,71.574,12800000.0
2006-06-16 07:00:00,71.58,71.584,71.575,71.58,16000000.0
2006-06-16 07:03:00,71.56,71.576,71.558,71.576,12800000.0
2006-06-16 07:04:00,71.559,71.574,71.559,71.563,12800000.0
2006-06-16 07:05:00,71.567,71.569,71.553,71.564,11200000.0
2006-06-16 07:06:00,71.568,71.57,71.564,71.565,12800000.0
2006-06-16 07:07:00,71.563,71.568,71.563,71.564,11200000.0
2006-06-16 07:11:00,71.564,71.564,71.552,71.554,12800000.0
2006-06-16 07:12:00,71.545,71.564,71.545,71.564,6400000.0
2006-06-16 07:13:00,71.561,71.561,71.555,71.555,12800000.0
2006-06-16 07:14:00,71.543,71.559,71.543,71.559,11200000.0
2006-06-16 07:15:00,71.558,71.568,71.558,71.561,11200000.0
2006-06-16 07:16:00,71.554,71.565,71.554,71.565,11200000.0
2006-06-16 07:18:00,71.564,71.564,71.557,71.557,17600000.0
2006-06-16 07:19:00,71.565,71.565,71.553,71.557,12800000.0
2006-06-16 07:23:00,71.551,71.552,71.549,71.552,11200000.0
2006-06-16 07:24:00,71.55,71.567,71.55,71.559,14400000.0
2006-06-16 07:28:00,71.567,71.573,71.567,71.569,14400000.0
2006-06-16 07:29:00,71.568,71.57,71.561,71.566,11200000.0
2006-06-16 07:30:00,71.571,71.571,71.563,71.566,11200000.0
2006-06-16 07:31:00,71.569,71.575,71.568,71.569,17600000.0
2006-06-16 07:32:00,71.569,71.569,71.557,71.559,17600000.0
2006-06-16 07:34:00,71.56,71.56,71.541,71.558,12800000.0
2006-06-16 07:35:00,71.564,71.576,71.564,71.569,16000000.0
2006-06-16 07:37:00,71.568,71.575,71.564,71.564,11200000.0
2006-06-16 07:38:00,71.572,71.574,71.565,71.574,12800000.0
2006-06-16 07:39:00,71.575,71.58,71.57,71.57,11200000.0
2006-06-16 07:40:00,71.57,71.571,71.565,71.571,11200000.0
2006-06-16 07:41:00,71.569,71.571,71.561,71.571,12800000.0
2006-06-16 07:44:00,71.571,71.572,71.556,71.556,11200000.0
2006-06-16 07:45:00,71.539,71.567,71.537,71.561,11200000.0
2006-06-16 07:46:00,71.557,71.565,71.553,71.563,11200000.0
2006-06-16 07:48:00,71.562,71.562,71.551,71.551,14400000.0
2006-06-16 07:49:00,71.554,71.561,71.553,71.554,17600000.0
2006-06-16 07:50:00,71.558,71.563,71.557,71.557,8000000.0
2006-06-16 07:51:00,71.554,71.554,71.543,71.552,12800000.0
2006-06-16 07:52:00,71.548,71.548,71.537,71.537,17600000.0
2006-06-16 07:53:00,71.547,71.547,71.537,71.538,12800000.0
2006-06-16 07:54:00,71.527,71.527,71.521,71.522,11200000.0
2006-06-16 07:55:00,71.528,71.53,71.512,71.521,12800000.0
2006-06-16 07:56:00,71.52,71.53,71.518,71.53,16000000.0
2006-06-16 07:57:00,71.521,71.533,71.521,71.53,11200000.0
2006-06-16 07:58:00,71.535,71.536,71.523,71.523,11200000.0
2006-06-16 07:59:00,71.522,71.526,71.519,71.519,12800000.0
2006-06-16 08:00:00,71.515,71.515,71.492,71.492,8000000.0
2006-06-16 08:01:00,71.473,71.494,71.473,71.487,8000000.0
2006-06-16 08:02:00,71.514,71.524,71.51,71.51,9600000.0
2006-06-16 08:03:00,71.517,71.52,71.51,71.518,11200000.0
2006-06-16 08:05:00,71.526,71.536,71.526,71.53,14400000.0
2006-06-16 08:06:00,71.535,71.535,71.523,71.523,3200000.0
2006-06-16 08:07:00,71.539,71.539,71.53,71.537,11200000.0
2006-06-16 08:09:00,71.549,71.561,71.541,71.541,12800000.0
2006-06-16 08:10:00,71.524,71.54,71.524,71.532,12800000.0
2006-06-16 08:11:00,71.535,71.542,71.53,71.536,11200000.0
2006-06-16 08:12:00,71.529,71.542,71.529,71.534,16000000.0
2006-06-16 08:13:00,71.538,71.549,71.538,71.542,11200000.0
2006-06-16 08:14:00,71.545,71.545,71.533,71.533,12800000.0
2006-06-16 08:15:00,71.54,71.54,71.513,71.529,16000000.0
2006-06-16 08:16:00,71.558,71.565,71.549,71.565,11200000.0
2006-06-16 08:17:00,71.595,71.598,71.579,71.588,12800000.0
2006-06-16 08:18:00,71.575,71.582,71.573,71.577,12800000.0
2006-06-16 08:19:00,71.559,71.571,71.559,71.566,14400000.0
2006-06-16 08:20:00,71.583,71.584,71.566,71.579,16000000.0
2006-06-16 08:21:00,71.572,71.577,71.551,71.568,17600000.0
2006-06-16 08:22:00,71.575,71.584,71.562,71.562,11200000.0
2006-06-16 08:23:00,71.56,71.567,71.56,71.56,11200000.0
2006-06-16 08:24:00,71.552,71.552,71.516,71.516,9600000.0
2006-06-16 08:25:00,71.515,71.529,71.515,71.526,12800000.0
2006-06-16 08:26:00,71.536,71.563,71.467,71.563,8000000.0
2006-06-16 08:27:00,71.541,71.559,71.535,71.535,12800000.0
2006-06-16 08:28:00,71.526,71.541,71.51,71.541,11200000.0
2006-06-16 08:29:00,71.539,71.541,71.527,71.533,14400000.0
2006-06-16 08:30:00,71.542,71.544,71.535,71.542,11200000.0
2006-06-16 08:31:00,71.527,71.555,71.527,71.555,12800000.0
2006-06-16 08:32:00,71.558,71.558,71.548,71.552,11200000.0
2006-06-16 08:33:00,71.549,71.549,71.526,71.526,11200000.0
2006-06-16 08:34:00,71.531,71.536,71.527,71.533,9600000.0
2006-06-16 08:35:00,71.536,71.543,71.524,71.536,17600000.0
2006-06-16 08:36:00,71.531,71.535,71.522,71.523,17600000.0
2006-06-16 08:37:00,71.513,71.513,71.501,71.507,10000000.0
2006-06-16 08:38:00,71.508,71.53,71.508,71.53,11200000.0
2006-06-16 08:39:00,71.537,71.558,71.537,71.546,16000000.0
2006-06-16 08:40:00,71.541,71.545,71.533,71.533,15400000.0
2006-06-16 08:41:00,71.536,71.547,71.536,71.542,17600000.0
2006-06-16 08:42:00,71.542,71.546,71.535,71.543,12800000.0
2006-06-16 08:43:00,71.539,71.54,71.521,71.531,12800000.0
2006-06-16 08:44:00,71.527,71.532,71.524,71.528,12800000.0
2006-06-16 08:45:00,71.524,71.53,71.52,71.522,16000000.0
2006-06-16 08:46:00,71.522,71.534,71.522,71.528,11200000.0
2006-06-16 08:47:00,71.523,71.523,71.499,71.505,11200000.0
2006-06-16 08:48:00,71.516,71.519,71.513,71.514,12800000.0
2006-06-16 08:49:00,71.523,71.523,71.502,71.507,17600000.0
2006-06-16 08:50:00,71.486,71.503,71.486,71.497,12800000.0
2006-06-16 08:51:00,71.494,71.499,71.486,71.49,17600000.0
2006-06-16 08:52:00,71.494,71.494,71.486,71.494,11200000.0
2006-06-16 08:53:00,71.497,71.497,71.48,71.48,16000000.0
2006-06-16 08:54:00,71.484,71.488,71.474,71.478,12800000.0
2006-06-16 08:55:00,71.476,71.485,71.472,71.474,16000000.0
2006-06-16 08:56:00,71.456,71.456,71.445,71.455,11200000.0
2006-06-16 08:57:00,71.45,71.461,71.45,71.458,11200000.0
2006-06-16 08:58:00,71.459,71.474,71.459,71.474,9600000.0
2006-06-16 09:00:00,71.466,71.466,71.456,71.459,17600000.0
2006-06-16 09:01:00,71.456,71.478,71.456,71.478,11200000.0
2006-06-16 09:02:00,71.489,71.497,71.482,71.497,11200000.0
2006-06-16 09:03:00,71.489,71.489,71.467,71.477,16000000.0
2006-06-16 09:04:00,71.472,71.474,71.454,71.454,11200000.0
2006-06-16 09:05:00,71.451,71.458,71.448,71.458,11200000.0
2006-06-16 09:06:00,71.451,71.456,71.442,71.454,12800000.0
2006-06-16 09:08:00,71.463,71.485,71.462,71.485,12800000.0
2006-06-16 09:09:00,71.495,71.512,71.488,71.512,17600000.0
2006-06-16 09:10:00,71.515,71.517,71.511,71.516,12800000.0
2006-06-16 09:11:00,71.516,71.52,71.508,71.508,12800000.0
2006-06-16 09:12:00,71.491,71.494,71.488,71.489,13600000.0
2006-06-16 09:13:00,71.476,71.48,71.474,71.474,11200000.0
2006-06-16 09:14:00,71.461,71.476,71.461,71.471,11200000.0
2006-06-16 09:16:00,71.476,71.49,71.475,71.488,12800000.0
2006-06-16 09:18:00,71.497,71.506,71.495,71.506,14400000.0
2006-06-16 09:19:00,71.5,71.506,71.497,71.501,12800000.0
2006-06-16 09:20:00,71.501,71.509,71.498,71.509,16400000.0
2006-06-16 09:21:00,71.506,71.517,71.502,71.517,11200000.0
2006-06-16 09:22:00,71.524,71.533,71.52,71.533,17600000.0
2006-06-16 09:23:00,71.522,71.522,71.492,71.492,12800000.0
2006-06-16 09:24:00,71.396,71.487,71.396,71.475,11200000.0
2006-06-16 09:25:00,71.479,71.486,71.474,71.486,12800000.0
2006-06-16 09:26:00,71.482,71.491,71.477,71.482,11200000.0
2006-06-16 09:27:00,71.48,71.486,71.48,71.484,11200000.0
2006-06-16 09:28:00,71.468,71.468,71.42,71.435,12800000.0
2006-06-16 09:29:00,71.448,71.468,71.448,71.468,11200000.0
2006-06-16 09:31:00,71.478,71.478,71.452,71.452,12800000.0
2006-06-16 09:32:00,71.45,71.485,71.45,71.469,14400000.0
2006-06-16 09:33:00,71.484,71.502,71.484,71.491,12800000.0
2006-06-16 09:34:00,71.477,71.484,71.466,71.484,11200000.0
2006-06-16 09:35:00,71.489,71.497,71.481,71.49,12800000.0
2006-06-16 09:36:00,71.487,71.49,71.475,71.475,9600000.0
2006-06-16 09:37:00,71.486,71.486,71.416,71.465,16000000.0
2006-06-16 09:38:00,71.448,71.461,71.432,71.454,11200000.0
2006-06-16 09:39:00,71.47,71.47,71.443,71.443,12800000.0
2006-06-16 09:40:00,71.462,71.48,71.457,71.472,14400000.0
2006-06-16 09:41:00,71.453,71.453,71.409,71.409,11200000.0
2006-06-16 09:42:00,71.389,71.4,71.387,71.4,16000000.0
2006-06-16 09:43:00,71.408,71.414,71.408,71.413,12600000.0
2006-06-16 09:44:00,71.424,71.431,71.421,71.422,12800000.0
2006-06-16 09:45:00,71.419,71.432,71.415,71.429,12800000.0
2006-06-16 09:46:00,71.42,71.42,71.407,71.411,11200000.0
2006-06-16 09:47:00,71.415,71.438,71.415,71.438,12800000.0
2006-06-16 09:48:00,71.445,71.451,71.436,71.444,11200000.0
2006-06-16 09:49:00,71.44,71.445,71.434,71.444,12800000.0
2006-06-16 09:51:00,71.439,71.446,71.433,71.433,16000000.0
2006-06-16 09:52:00,71.433,71.439,71.429,71.437,13800000.0
2006-06-16 09:53:00,71.428,71.439,71.428,71.428,12800000.0
2006-06-16 09:54:00,71.432,71.442,71.43,71.442,17600000.0
2006-06-16 09:55:00,71.439,71.45,71.438,71.448,11200000.0
2006-06-16 09:56:00,71.453,71.453,71.442,71.446,14400000.0
2006-06-16 09:57:00,71.454,71.472,71.454,71.472,17600000.0
2006-06-16 09:58:00,71.457,71.481,71.375,71.481,17600000.0
2006-06-16 09:59:00,71.466,71.468,71.458,71.46,17600000.0
2006-06-16 10:00:00,71.474,71.48,71.467,71.467,11200000.0
2006-06-16 10:01:00,71.463,71.486,71.463,71.486,12800000.0
2006-06-16 10:02:00,71.49,71.49,71.465,71.465,16000000.0
2006-06-16 10:03:00,71.441,71.449,71.433,71.441,11200000.0
2006-06-16 10:04:00,71.415,71.416,71.409,71.409,7400000.0
2006-06-16 10:05:00,71.412,71.426,71.41,71.41,14400000.0
2006-06-16 10:06:00,71.409,71.412,71.396,71.397,16000000.0
2006-06-16 10:07:00,71.383,71.383,71.363,71.377,12800000.0
2006-06-16 10:08:00,71.354,71.367,71.354,71.367,11200000.0
2006-06-16 10:09:00,71.378,71.378,71.363,71.368,12800000.0
2006-06-16 10:10:00,71.379,71.393,71.374,71.388,17000000.0
2006-06-16 10:11:00,71.39,71.39,71.38,71.386,11200000.0
2006-06-16 10:12:00,71.389,71.403,71.383,71.403,12800000.0
2006-06-16 10:13:00,71.407,71.428,71.407,71.426,12800000.0
2006-06-16 10:14:00,71.413,71.416,71.41,71.415,11200000.0
2006-06-16 10:16:00,71.401,71.408,71.392,71.402,12800000.0
2006-06-16 10:17:00,71.403,71.41,71.396,71.396,11200000.0
2006-06-16 10:18:00,71.386,71.386,71.35,71.379,11200000.0
2006-06-16 10:19:00,71.387,71.408,71.387,71.408,11200000.0
2006-06-16 10:20:00,71.428,71.433,71.422,71.422,17000000.0
2006-06-16 10:21:00,71.412,71.435,71.412,71.415,16000000.0
2006-06-16 10:22:00,71.405,71.405,71.394,71.394,11200000.0
2006-06-16 10:23:00,71.402,71.405,71.393,71.399,11200000.0
2006-06-16 10:24:00,71.401,71.412,71.401,71.409,12800000.0
2006-06-16 10:25:00,71.411,71.415,71.392,71.415,11200000.0
2006-06-16 10:26:00,71.411,71.411,71.404,71.409,4800000.0
2006-06-16 10:27:00,71.404,71.408,71.376,71.379,11200000.0
2006-06-16 10:28:00,71.362,71.362,71.332,71.332,12800000.0
2006-06-16 10:29:00,71.332,71.348,71.332,71.341,11200000.0
2006-06-16 10:30:00,71.346,71.352,71.327,71.327,8000000.0
2006-06-16 10:31:00,71.312,71.358,71.312,71.358,12800000.0
2006-06-16 10:32:00,71.368,71.377,71.367,71.377,17600000.0
2006-06-16 10:33:00,71.361,71.371,71.36,71.371,11200000.0
2006-06-16 10:34:00,71.377,71.386,71.377,71.385,11200000.0
2006-06-16 10:35:00,71.383,71.389,71.38,71.389,11200000.0
2006-06-16 10:36:00,71.388,71.397,71.388,71.388,11200000.0
2006-06-16 10:37:00,71.394,71.399,71.304,71.39,10600000.0
2006-06-16 10:38:00,71.386,71.386,71.34,71.356,12800000.0
2006-06-16 10:39:00,71.345,71.345,71.325,71.326,11200000.0
2006-06-16 10:40:00,71.325,71.326,71.314,71.314,16000000.0
2006-06-16 10:41:00,71.309,71.331,71.309,71.331,12200000.0
2006-06-16 10:42:00,71.336,71.336,71.32,71.332,11200000.0
2006-06-16 10:43:00,71.326,71.341,71.322,71.341,11200000.0
2006-06-16 10:44:00,71.331,71.344,71.331,71.337,12800000.0
2006-06-16 10:45:00,71.328,71.336,71.326,71.326,12800000.0
2006-06-16 10:46:00,71.32,71.32,71.306,71.308,12800000.0
2006-06-16 10:47:00,71.311,71.312,71.29,71.31,12800000.0
2006-06-16 10:49:00,71.3,71.327,71.3,71.327,11200000.0
2006-06-16 10:50:00,71.327,71.327,71.305,71.305,16000000.0
2006-06-16 10:51:00,71.32,71.327,71.316,71.327,17600000.0
2006-06-16 10:52:00,71.323,71.333,71.323,71.332,11200000.0
2006-06-16 10:53:00,71.329,71.329,71.312,71.318,11200000.0
2006-06-16 10:54:00,71.33,71.348,71.325,71.348,17600000.0
2006-06-16 10:55:00,71.357,71.375,71.357,71.368,11200000.0
2006-06-16 10:56:00,71.374,71.38,71.374,71.378,17600000.0
2006-06-16 10:57:00,71.382,71.399,71.382,71.394,16000000.0
2006-06-16 10:58:00,71.395,71.398,71.299,71.387,12800000.0
2006-06-16 10:59:00,71.42,71.43,71.42,71.424,11200000.0
2006-06-16 11:00:00,71.438,71.456,71.438,71.451,12800000.0
2006-06-16 11:01:00,71.457,71.465,71.457,71.464,12800000.0
2006-06-16 11:02:00,71.475,71.476,71.465,71.467,16000000.0
2006-06-16 11:03:00,71.472,71.472,71.452,71.46,12800000.0
2006-06-16 11:04:00,71.459,71.487,71.459,71.487,14400000.0
2006-06-16 11:05:00,71.495,71.503,71.486,71.497,17600000.0
2006-06-16 11:06:00,71.494,71.496,71.483,71.496,17600000.0
2006-06-16 11:07:00,71.486,71.486,71.468,71.478,17600000.0
2006-06-16 11:09:00,71.469,71.48,71.448,71.448,17600000.0
2006-06-16 11:10:00,71.453,71.459,71.453,71.453,12800000.0
2006-06-16 11:11:00,71.433,71.434,71.42,71.42,11600000.0
2006-06-16 11:12:00,71.418,71.435,71.418,71.429,17600000.0
2006-06-16 11:13:00,71.441,71.449,71.426,71.439,14400000.0
2006-06-16 11:14:00,71.445,71.445,71.43,71.43,10600000.0
2006-06-16 11:15:00,71.419,71.43,71.418,71.429,11200000.0
2006-06-16 11:16:00,71.429,71.435,71.429,71.432,12800000.0
2006-06-16 11:17:00,71.426,71.441,71.42,71.441,11200000.0
2006-06-16 11:18:00,71.451,71.465,71.446,71.465,12800000.0
2006-06-16 11:19:00,71.466,71.47,71.463,71.469,17600000.0
2006-06-16 11:20:00,71.47,71.473,71.463,71.465,12800000.0
2006-06-16 11:21:00,71.462,71.466,71.457,71.466,14400000.0
2006-06-16 11:22:00,71.467,71.482,71.46,71.46,12800000.0
2006-06-16 11:23:00,71.46,71.471,71.458,71.466,11200000.0
2006-06-16 11:24:00,71.485,71.485,71.469,71.482,12800000.0
2006-06-16 11:25:00,71.481,71.485,71.463,71.473,18000000.0
2006-06-16 11:26:00,71.479,71.486,71.475,71.486,14400000.0
2006-06-16 11:27:00,71.48,71.485,71.468,71.478,11200000.0
2006-06-16 11:28:00,71.48,71.485,71.478,71.478,14400000.0
2006-06-16 11:29:00,71.472,71.478,71.465,71.465,14400000.0
2006-06-16 11:30:00,71.463,71.483,71.463,71.482,14400000.0
2006-06-16 11:31:00,71.504,71.524,71.504,71.524,11200000.0
2006-06-16 11:32:00,71.523,71.527,71.516,71.523,17600000.0
2006-06-16 11:34:00,71.515,71.517,71.509,71.51,12800000.0
2006-06-16 11:35:00,71.513,71.513,71.495,71.495,11200000.0
2006-06-16 11:36:00,71.499,71.502,71.494,71.499,12800000.0
2006-06-16 11:37:00,71.491,71.491,71.475,71.475,11200000.0
2006-06-16 11:38:00,71.487,71.498,71.486,71.486,11200000.0
2006-06-16 11:39:00,71.494,71.494,71.478,71.489,11200000.0
2006-06-16 11:40:00,71.478,71.489,71.478,71.489,11200000.0
2006-06-16 11:41:00,71.486,71.486,71.475,71.477,16000000.0
2006-06-16 11:42:00,71.477,71.483,71.464,71.475,17600000.0
2006-06-16 11:44:00,71.484,71.488,71.479,71.481,11200000.0
2006-06-16 11:45:00,71.48,71.487,71.48,71.485,14400000.0
2006-06-16 11:46:00,71.494,71.529,71.494,71.529,11200000.0
2006-06-16 11:47:00,71.549,71.572,71.545,71.557,17600000.0
2006-06-16 11:48:00,71.551,71.551,71.519,71.532,11200000.0
2006-06-16 11:49:00,71.53,71.538,71.524,71.524,12800000.0
2006-06-16 11:50:00,71.522,71.535,71.521,71.535,12800000.0
2006-06-16 11:51:00,71.527,71.527,71.508,71.509,11200000.0
2006-06-16 11:52:00,71.53,71.53,71.513,71.516,11200000.0
2006-06-16 11:53:00,71.509,71.509,71.492,71.497,16000000.0
2006-06-16 11:54:00,71.494,71.505,71.491,71.505,14400000.0
2006-06-16 11:55:00,71.496,71.502,71.437,71.498,11200000.0
2006-06-16 11:56:00,71.49,71.498,71.481,71.481,12800000.0
2006-06-16 11:57:00,71.483,71.495,71.479,71.494,12800000.0
2006-06-16 11:58:00,71.497,71.497,71.485,71.485,11200000.0
2006-06-16 11:59:00,71.487,71.487,71.476,71.476,11200000.0
2006-06-16 12:00:00,71.499,71.503,71.491,71.491,11200000.0
2006-06-16 12:01:00,71.487,71.493,71.481,71.481,11200000.0
2006-06-16 12:03:00,71.493,71.5,71.488,71.498,11200000.0
2006-06-16 12:04:00,71.505,71.513,71.497,71.513,17000000.0
2006-06-16 12:06:00,71.512,71.512,71.503,71.506,12800000.0
2006-06-16 12:07:00,71.527,71.571,71.527,71.571,11200000.0
2006-06-16 12:08:00,71.553,71.553,71.538,71.542,11200000.0
2006-06-16 12:09:00,71.536,71.548,71.536,71.542,14400000.0
2006-06-16 12:10:00,71.529,71.547,71.529,71.539,11200000.0
2006-06-16 12:11:00,71.547,71.547,71.535,71.538,13200000.0
2006-06-16 12:12:00,71.538,71.548,71.538,71.548,11200000.0
2006-06-16 12:13:00,71.543,71.543,71.531,71.54,11200000.0
2006-06-16 12:14:00,71.538,71.543,71.529,71.543,12800000.0
2006-06-16 12:15:00,71.54,71.54,71.532,71.532,12800000.0
2006-06-16 12:16:00,71.516,71.55,71.516,71.55,12800000.0
2006-06-16 12:17:00,71.561,71.575,71.51,71.575,17600000.0
2006-06-16 12:18:00,71.578,71.592,71.578,71.585,15400000.0
2006-06-16 12:19:00,71.568,71.575,71.562,71.57,12800000.0
2006-06-16 12:20:00,71.561,71.572,71.556,71.57,13800000.0
2006-06-16 12:21:00,71.558,71.558,71.546,71.552,11200000.0
2006-06-16 12:22:00,71.547,71.555,71.547,71.554,16000000.0
2006-06-16 12:23:00,71.554,71.556,71.543,71.547,14400000.0
2006-06-16 12:24:00,71.547,71.551,71.541,71.542,12800000.0
2006-06-16 12:25:00,71.559,71.562,71.557,71.557,11200000.0
2006-06-16 12:26:00,71.546,71.555,71.545,71.554,11200000.0
2006-06-16 12:27:00,71.549,71.55,71.541,71.543,11200000.0
2006-06-16 12:28:00,71.54,71.548,71.536,71.546,12200000.0
2006-06-16 12:29:00,71.547,71.553,71.542,71.548,17600000.0
2006-06-16 12:30:00,71.545,71.561,71.545,71.553,17600000.0
2006-06-16 12:31:00,71.539,71.547,71.528,71.537,12800000.0
2006-06-16 12:32:00,71.52,71.528,71.515,71.524,12800000.0
2006-06-16 12:33:00,71.537,71.537,71.518,71.523,14400000.0
2006-06-16 12:34:00,71.525,71.535,71.525,71.531,12800000.0
2006-06-16 12:35:00,71.523,71.532,71.523,71.525,11200000.0
2006-06-16 12:36:00,71.537,71.548,71.537,71.548,11200000.0
2006-06-16 12:37:00,71.541,71.546,71.533,71.54,11200000.0
2006-06-16 12:38:00,71.546,71.548,71.458,71.546,17600000.0
2006-06-16 12:40:00,71.545,71.545,71.522,71.527,16400000.0
2006-06-16 12:42:00,71.525,71.534,71.525,71.534,14400000.0
2006-06-16 12:43:00,71.531,71.542,71.531,71.542,12800000.0
2006-06-16 12:44:00,71.531,71.543,71.527,71.542,17600000.0
2006-06-16 12:45:00,71.544,71.546,71.527,71.546,16000000.0
2006-06-16 12:46:00,71.55,71.55,71.538,71.54,12800000.0
2006-06-16 12:48:00,71.54,71.54,71.524,71.528,12800000.0
2006-06-16 12:50:00,71.517,71.523,71.511,71.521,14400000.0
2006-06-16 12:51:00,71.532,71.534,71.525,71.53,11200000.0
2006-06-16 12:52:00,71.536,71.536,71.511,71.513,11200000.0
2006-06-16 12:54:00,71.481,71.481,71.468,71.469,12800000.0
2006-06-16 12:55:00,71.476,71.493,71.476,71.493,16000000.0
2006-06-16 12:56:00,71.507,71.508,71.499,71.503,11200000.0
2006-06-16 12:57:00,71.498,71.536,71.498,71.535,11200000.0
2006-06-16 12:58:00,71.536,71.545,71.529,71.543,17600000.0
2006-06-16 12:59:00,71.544,71.557,71.544,71.552,16000000.0
2006-06-16 13:00:00,71.56,71.562,71.554,71.562,12800000.0
2006-06-16 13:01:00,71.56,71.572,71.557,71.572,14400000.0
2006-06-16 13:03:00,71.581,71.581,71.559,71.571,16000000.0
2006-06-16 13:04:00,71.568,71.57,71.557,71.557,11200000.0
2006-06-16 13:05:00,71.548,71.555,71.547,71.555,13200000.0
2006-06-16 13:06:00,71.561,71.566,71.55,71.566,8000000.0
2006-06-16 13:07:00,71.573,71.573,71.549,71.549,14400000.0
2006-06-16 13:08:00,71.553,71.565,71.553,71.563,17600000.0
2006-06-16 13:09:00,71.558,71.558,71.543,71.553,12800000.0
2006-06-16 13:10:00,71.549,71.557,71.535,71.556,16000000.0
2006-06-16 13:11:00,71.554,71.557,71.552,71.556,11200000.0
2006-06-16 13:12:00,71.559,71.569,71.559,71.569,12800000.0
2006-06-16 13:13:00,71.57,71.57,71.562,71.562,17600000.0
2006-06-16 13:14:00,71.573,71.573,71.553,71.553,12800000.0
2006-06-16 13:15:00,71.565,71.565,71.553,71.561,12800000.0
2006-06-16 13:19:00,71.567,71.567,71.558,71.558,16000000.0
2006-06-16 13:21:00,71.559,71.559,71.543,71.551,11600000.0
2006-06-16 13:22:00,71.549,71.557,71.549,71.556,14400000.0
2006-06-16 13:24:00,71.563,71.581,71.514,71.581,8000000.0
2006-06-16 13:25:00,71.579,71.583,71.574,71.574,17600000.0
2006-06-16 13:26:00,71.579,71.579,71.57,71.573,17600000.0
2006-06-16 13:27:00,71.568,71.568,71.56,71.564,12800000.0
2006-06-16 13:29:00,71.562,71.568,71.562,71.565,11200000.0
2006-06-16 13:30:00,71.56,71.56,71.549,71.551,12800000.0
2006-06-16 13:31:00,71.555,71.568,71.555,71.568,11200000.0
2006-06-16 13:32:00,71.568,71.568,71.561,71.561,11200000.0
2006-06-16 13:34:00,71.563,71.563,71.554,71.556,14400000.0
2006-06-16 13:35:00,71.554,71.554,71.547,71.547,36800000.0
2006-06-16 13:36:00,71.549,71.555,71.548,71.548,17600000.0
2006-06-16 13:37:00,71.542,71.547,71.542,71.547,14400000.0
2006-06-16 13:38:00,71.545,71.547,71.535,71.538,33000000.0
2006-06-16 13:39:00,71.547,71.549,71.543,71.546,14400000.0
2006-06-16 13:40:00,71.542,71.549,71.542,71.547,40000000.0
2006-06-16 13:43:00,71.559,71.56,71.551,71.556,27200000.0
2006-06-16 13:44:00,71.559,71.573,71.559,71.569,33600000.0
2006-06-16 13:45:00,71.573,71.585,71.571,71.581,20800000.0
2006-06-16 13:46:00,71.578,71.578,71.564,71.568,24000000.0
2006-06-16 13:47:00,71.558,71.568,71.558,71.566,12800000.0
2006-06-16 13:48:00,71.545,71.545,71.528,71.543,12800000.0
2006-06-16 13:49:00,71.559,71.567,71.559,71.563,17000000.0
2006-06-16 13:50:00,71.565,71.567,71.531,71.531,11200000.0
2006-06-16 13:51:00,71.544,71.552,71.537,71.537,24000000.0
2006-06-16 13:52:00,71.544,71.559,71.54,71.54,12800000.0
2006-06-16 13:53:00,71.55,71.564,71.55,71.564,17600000.0
2006-06-16 13:56:00,71.564,71.564,71.543,71.543,14800000.0
2006-06-16 13:57:00,71.543,71.545,71.53,71.545,28800000.0
2006-06-16 13:58:00,71.548,71.555,71.548,71.554,14400000.0
2006-06-16 13:59:00,71.552,71.552,71.538,71.551,32000000.0
2006-06-16 14:00:00,71.549,71.552,71.547,71.548,48000000.0
2006-06-16 14:01:00,71.547,71.551,71.543,71.551,31400000.0
2006-06-16 14:02:00,71.549,71.549,71.543,71.543,14400000.0
2006-06-16 14:03:00,71.542,71.545,71.542,71.544,14400000.0
2006-06-16 14:04:00,71.539,71.544,71.537,71.542,11200000.0
2006-06-16 14:05:00,71.538,71.538,71.499,71.499,24000000.0
2006-06-16 14:06:00,71.487,71.489,71.48,71.485,36200000.0
2006-06-16 14:07:00,71.484,71.527,71.484,71.527,39400000.0
2006-06-16 14:08:00,71.534,71.546,71.534,71.534,16000000.0
2006-06-16 14:09:00,71.528,71.549,71.528,71.549,33600000.0
2006-06-16 14:10:00,71.526,71.538,71.522,71.536,33600000.0
2006-06-16 14:11:00,71.528,71.532,71.52,71.532,14400000.0
2006-06-16 14:12:00,71.547,71.557,71.546,71.552,27200000.0
2006-06-16 14:13:00,71.556,71.556,71.534,71.534,14400000.0
2006-06-16 14:14:00,71.532,71.536,71.532,71.536,12800000.0
2006-06-16 14:15:00,71.533,71.533,71.513,71.52,28200000.0
2006-06-16 14:16:00,71.52,71.532,71.52,71.526,25600000.0
2006-06-16 14:17:00,71.526,71.545,71.526,71.531,12800000.0
2006-06-16 14:18:00,71.524,71.524,71.517,71.517,16000000.0
2006-06-16 14:19:00,71.522,71.537,71.522,71.528,12200000.0
2006-06-16 14:20:00,71.533,71.548,71.533,71.548,25600000.0
2006-06-16 14:21:00,71.56,71.56,71.547,71.547,28800000.0
2006-06-16 14:22:00,71.53,71.544,71.53,71.544,11200000.0
2006-06-16 14:23:00,71.548,71.562,71.547,71.553,48000000.0
2006-06-16 14:24:00,71.556,71.558,71.544,71.544,12800000.0
2006-06-16 14:25:00,71.537,71.545,71.537,71.544,12800000.0
2006-06-16 14:26:00,71.545,71.545,71.535,71.535,12800000.0
2006-06-16 14:27:00,71.526,71.543,71.526,71.543,17000000.0
2006-06-16 14:28:00,71.535,71.547,71.528,71.528,11200000.0
2006-06-16 14:29:00,71.527,71.528,71.506,71.506,36800000.0
2006-06-16 14:30:00,71.532,71.545,71.532,71.54,22400000.0
2006-06-16 14:31:00,71.569,71.569,71.507,71.507,20800000.0
2006-06-16 14:32:00,71.489,71.495,71.467,71.478,16000000.0
2006-06-16 14:33:00,71.478,71.488,71.478,71.487,24000000.0
2006-06-16 14:34:00,71.504,71.514,71.502,71.514,12800000.0
2006-06-16 14:35:00,71.496,71.496,71.473,71.483,14400000.0
2006-06-16 14:36:00,71.478,71.485,71.475,71.479,11200000.0
2006-06-16 14:37:00,71.479,71.479,71.453,71.453,11200000.0
2006-06-16 14:38:00,71.442,71.442,71.43,71.43,56000000.0
2006-06-16 14:39:00,71.415,71.424,71.41,71.415,12800000.0
2006-06-16 14:40:00,71.39,71.39,71.349,71.372,14400000.0
2006-06-16 14:41:00,71.371,71.388,71.371,71.388,56000000.0
2006-06-16 14:42:00,71.393,71.4,71.389,71.4,12800000.0
2006-06-16 14:43:00,71.431,71.442,71.431,71.436,26000000.0
2006-06-16 14:44:00,71.436,71.44,71.434,71.436,12800000.0
2006-06-16 14:45:00,71.433,71.433,71.412,71.426,11200000.0
2006-06-16 14:46:00,71.421,71.424,71.414,71.414,11200000.0
2006-06-16 14:47:00,71.421,71.427,71.417,71.423,16000000.0
2006-06-16 14:48:00,71.412,71.418,71.408,71.408,19200000.0
2006-06-16 14:49:00,71.396,71.396,71.368,71.378,32400000.0
2006-06-16 14:50:00,71.369,71.376,71.359,71.359,28800000.0
2006-06-16 14:51:00,71.349,71.357,71.349,71.356,32000000.0
2006-06-16 14:52:00,71.348,71.348,71.294,71.294,12800000.0
2006-06-16 14:53:00,71.274,71.284,71.265,71.273,17600000.0
2006-06-16 14:54:00,71.234,71.234,71.192,71.215,12800000.0
2006-06-16 14:55:00,71.212,71.213,71.197,71.213,14800000.0
2006-06-16 14:56:00,71.216,71.229,71.216,71.219,12800000.0
2006-06-16 14:57:00,71.259,71.267,71.257,71.259,12800000.0
2006-06-16 14:58:00,71.26,71.26,71.226,71.242,17600000.0
2006-06-16 14:59:00,71.247,71.293,71.246,71.293,16000000.0
2006-06-16 15:00:00,71.293,71.294,71.285,71.287,14400000.0
2006-06-16 15:01:00,71.283,71.3,71.283,71.295,12800000.0
2006-06-16 15:02:00,71.307,71.318,71.305,71.31,27200000.0
2006-06-16 15:03:00,71.307,71.307,71.284,71.284,12200000.0
2006-06-16 15:04:00,71.29,71.29,71.286,71.286,11200000.0
2006-06-16 15:05:00,71.284,71.284,71.268,71.268,11200000.0
2006-06-16 15:06:00,71.276,71.282,71.276,71.276,11200000.0
2006-06-16 15:07:00,71.281,71.281,71.267,71.278,25000000.0
2006-06-16 15:08:00,71.291,71.298,71.291,71.298,3200000.0
2006-06-16 15:09:00,71.311,71.319,71.306,71.306,15400000.0
2006-06-16 15:10:00,71.315,71.315,71.29,71.29,12800000.0
2006-06-16 15:11:00,71.293,71.311,71.293,71.304,32000000.0
2006-06-16 15:12:00,71.305,71.311,71.303,71.311,12800000.0
2006-06-16 15:13:00,71.323,71.325,71.318,71.319,44800000.0
2006-06-16 15:14:00,71.314,71.314,71.305,71.313,35200000.0
2006-06-16 15:15:00,71.311,71.311,71.3,71.3,22400000.0
2006-06-16 15:16:00,71.295,71.301,71.293,71.299,36800000.0
2006-06-16 15:17:00,71.303,71.325,71.303,71.322,21800000.0
2006-06-16 15:18:00,71.327,71.332,71.316,71.332,22400000.0
2006-06-16 15:19:00,71.331,71.333,71.326,71.329,16000000.0
2006-06-16 15:20:00,71.312,71.319,71.299,71.299,24000000.0
2006-06-16 15:21:00,71.299,71.306,71.299,71.3,14400000.0
2006-06-16 15:22:00,71.297,71.307,71.293,71.295,12800000.0
2006-06-16 15:23:00,71.29,71.295,71.287,71.295,48000000.0
2006-06-16 15:24:00,71.29,71.294,71.277,71.29,25600000.0
2006-06-16 15:25:00,71.296,71.303,71.295,71.302,27200000.0
2006-06-16 15:26:00,71.272,71.272,71.241,71.241,40000000.0
2006-06-16 15:27:00,71.253,71.27,71.253,71.265,28800000.0
2006-06-16 15:28:00,71.282,71.298,71.282,71.293,69800000.0
2006-06-16 15:29:00,71.297,71.301,71.195,71.278,46400000.0
2006-06-16 15:30:00,71.195,71.334,71.16,71.181,115200000.0
2006-06-16 15:31:00,71.262,71.266,71.252,71.252,60800000.0
2006-06-16 15:32:00,71.209,71.213,71.197,71.213,30400000.0
2006-06-16 15:33:00,71.225,71.232,71.217,71.23,30800000.0
2006-06-16 15:34:00,71.246,71.269,71.246,71.265,22800000.0
2006-06-16 15:35:00,71.268,71.275,71.261,71.274,33000000.0
2006-06-16 15:36:00,71.281,71.281,71.263,71.263,32000000.0
2006-06-16 15:37:00,71.257,71.26,71.251,71.257,29800000.0
2006-06-16 15:38:00,71.259,71.266,71.253,71.264,59200000.0
2006-06-16 15:39:00,71.263,71.263,71.236,71.236,36800000.0
2006-06-16 15:40:00,71.237,71.246,71.235,71.244,35200000.0
2006-06-16 15:41:00,71.238,71.238,71.21,71.215,25600000.0
2006-06-16 15:42:00,71.212,71.224,71.208,71.224,43200000.0
2006-06-16 15:43:00,71.237,71.238,71.23,71.231,27200000.0
2006-06-16 15:44:00,71.203,71.219,71.203,71.218,12800000.0
2006-06-16 15:45:00,71.229,71.229,71.206,71.214,16000000.0
2006-06-16 15:46:00,71.218,71.242,71.218,71.242,14400000.0
2006-06-16 15:47:00,71.233,71.233,71.208,71.208,30400000.0
2006-06-16 15:48:00,71.212,71.228,71.212,71.216,27200000.0
2006-06-16 15:49:00,71.207,71.226,71.207,71.226,11200000.0
2006-06-16 15:50:00,71.228,71.256,71.228,71.256,10600000.0
2006-06-16 15:51:00,71.259,71.261,71.255,71.256,12800000.0
2006-06-16 15:52:00,71.226,71.244,71.226,71.228,20800000.0
2006-06-16 15:53:00,71.235,71.252,71.233,71.252,24000000.0
2006-06-16 15:54:00,71.268,71.28,71.268,71.27,28800000.0
2006-06-16 15:55:00,71.285,71.326,71.285,71.326,24000000.0
2006-06-16 15:56:00,71.306,71.307,71.281,71.305,50600000.0
2006-06-16 15:57:00,71.298,71.317,71.298,71.308,12800000.0
2006-06-16 15:58:00,71.314,71.318,71.31,71.316,19200000.0
2006-06-16 15:59:00,71.325,71.328,71.321,71.321,35600000.0
2006-06-16 16:00:00,71.287,71.301,71.287,71.298,51200000.0
2006-06-16 16:01:00,71.315,71.322,71.315,71.32,42000000.0
2006-06-16 16:02:00,71.306,71.317,71.306,71.314,11200000.0
2006-06-16 16:03:00,71.299,71.306,71.296,71.301,64000000.0
2006-06-16 16:04:00,71.311,71.311,71.301,71.306,44800000.0
2006-06-16 16:05:00,71.307,71.313,71.298,71.304,48000000.0
2006-06-16 16:06:00,71.301,71.306,71.289,71.289,35200000.0
2006-06-16 16:07:00,71.29,71.292,71.277,71.292,32000000.0
2006-06-16 16:08:00,71.282,71.283,71.268,71.268,44800000.0
2006-06-16 16:09:00,71.278,71.282,71.264,71.264,43600000.0
2006-06-16 16:10:00,71.254,71.259,71.254,71.257,42000000.0
2006-06-16 16:11:00,71.258,71.265,71.254,71.265,14400000.0
2006-06-16 16:12:00,71.271,71.277,71.269,71.269,56400000.0
2006-06-16 16:13:00,71.266,71.266,71.247,71.247,11200000.0
2006-06-16 16:14:00,71.262,71.271,71.262,71.266,49600000.0
2006-06-16 16:15:00,71.277,71.284,71.275,71.284,59200000.0
2006-06-16 16:16:00,71.285,71.291,71.279,71.288,17600000.0
2006-06-16 16:17:00,71.284,71.29,71.278,71.278,37200000.0
2006-06-16 16:18:00,71.269,71.269,71.23,71.23,10600000.0
2006-06-16 16:19:00,71.218,71.218,71.196,71.198,22400000.0
2006-06-16 16:20:00,71.201,71.227,71.201,71.227,11200000.0
2006-06-16 16:21:00,71.233,71.233,71.212,71.219,27200000.0
2006-06-16 16:22:00,71.211,71.216,71.207,71.216,41600000.0
2006-06-16 16:23:00,71.227,71.227,71.215,71.218,43600000.0
2006-06-16 16:24:00,71.219,71.222,71.209,71.214,17600000.0
2006-06-16 16:25:00,71.218,71.222,71.211,71.222,33600000.0
2006-06-16 16:26:00,71.222,71.228,71.208,71.228,17600000.0
2006-06-16 16:27:00,71.242,71.249,71.241,71.244,35200000.0
2006-06-16 16:28:00,71.252,71.26,71.25,71.254,27200000.0
2006-06-16 16:29:00,71.25,71.251,71.241,71.241,11200000.0
2006-06-16 16:31:00,71.241,71.245,71.237,71.237,41600000.0
2006-06-16 16:32:00,71.242,71.253,71.241,71.253,12800000.0
2006-06-16 16:33:00,71.266,71.267,71.249,71.266,27200000.0
2006-06-16 16:34:00,71.272,71.274,71.263,71.271,35200000.0
2006-06-16 16:35:00,71.277,71.286,71.26,71.26,52200000.0
2006-06-16 16:36:00,71.268,71.275,71.266,71.27,51200000.0
2006-06-16 16:37:00,71.246,71.246,71.213,71.213,41600000.0
2006-06-16 16:38:00,71.198,71.198,71.164,71.164,40000000.0
2006-06-16 16:39:00,71.146,71.146,71.123,71.131,35200000.0
2006-06-16 16:40:00,71.151,71.161,71.143,71.161,56000000.0
2006-06-16 16:41:00,71.17,71.178,71.162,71.167,73000000.0
2006-06-16 16:42:00,71.158,71.158,71.15,71.15,54400000.0
2006-06-16 16:43:00,71.147,71.147,71.107,71.107,17600000.0
2006-06-16 16:44:00,71.061,71.118,71.061,71.118,11200000.0
2006-06-16 16:45:00,71.108,71.118,71.104,71.109,57600000.0
2006-06-16 16:46:00,71.104,71.114,71.101,71.101,11200000.0
2006-06-16 16:47:00,71.108,71.113,71.093,71.113,69200000.0
2006-06-16 16:48:00,71.097,71.097,71.07,71.07,52800000.0
2006-06-16 16:49:00,71.058,71.07,71.043,71.07,36800000.0
2006-06-16 16:50:00,71.075,71.079,71.065,71.079,74600000.0
2006-06-16 16:51:00,71.079,71.087,71.079,71.082,32000000.0
2006-06-16 16:52:00,71.076,71.077,71.068,71.074,46400000.0
2006-06-16 16:53:00,71.067,71.074,71.054,71.055,30400000.0
2006-06-16 16:54:00,71.04,71.04,71.017,71.024,11200000.0
2006-06-16 16:55:00,71.059,71.071,71.055,71.059,27200000.0
2006-06-16 16:56:00,71.058,71.07,71.057,71.07,36200000.0
2006-06-16 16:58:00,71.066,71.094,71.064,71.094,12800000.0
2006-06-16 16:59:00,71.084,71.095,71.076,71.076,51200000.0
2006-06-16 17:00:00,71.065,71.067,71.06,71.062,49600000.0
2006-06-16 17:01:00,71.06,71.06,71.046,71.048,40000000.0
2006-06-16 17:02:00,71.053,71.059,71.037,71.037,33600000.0
2006-06-16 17:03:00,71.036,71.057,71.034,71.057,44800000.0
2006-06-16 17:04:00,71.044,71.044,71.032,71.038,41600000.0
2006-06-16 17:05:00,71.041,71.041,71.03,71.035,54400000.0
2006-06-16 17:06:00,71.04,71.044,71.011,71.011,59200000.0
2006-06-16 17:07:00,71.014,71.032,71.014,71.032,35200000.0
2006-06-16 17:08:00,71.028,71.029,71.006,71.006,68800000.0
2006-06-16 17:09:00,71.009,71.017,70.986,70.986,59200000.0
2006-06-16 17:10:00,70.981,70.997,70.981,70.997,25600000.0
2006-06-16 17:11:00,71.008,71.021,71.007,71.021,37800000.0
2006-06-16 17:12:00,71.012,71.022,71.008,71.022,25600000.0
2006-06-16 17:13:00,71.015,71.023,71.015,71.023,28800000.0
2006-06-16 17:14:00,71.026,71.03,71.016,71.016,22400000.0
2006-06-16 17:15:00,71.017,71.017,70.993,70.998,19200000.0
2006-06-16 17:16:00,71.006,71.024,71.006,71.022,17600000.0
2006-06-16 17:17:00,71.032,71.042,71.028,71.028,38400000.0
2006-06-16 17:18:00,71.026,71.032,71.019,71.028,57600000.0
2006-06-16 17:19:00,71.011,71.024,71.008,71.022,24000000.0
2006-06-16 17:20:00,71.017,71.017,70.98,70.984,16000000.0
2006-06-16 17:21:00,70.975,70.983,70.965,70.97,28800000.0
2006-06-16 17:22:00,70.976,70.988,70.964,70.988,19200000.0
2006-06-16 17:23:00,70.973,70.973,70.956,70.959,11200000.0
2006-06-16 17:24:00,70.968,70.968,70.956,70.962,12800000.0
2006-06-16 17:25:00,70.984,71.004,70.984,71.004,17600000.0
2006-06-16 17:26:00,70.99,70.99,70.966,70.971,12800000.0
2006-06-16 17:27:00,70.969,70.974,70.962,70.962,46400000.0
2006-06-16 17:28:00,70.971,70.987,70.971,70.979,12800000.0
2006-06-16 17:29:00,70.963,70.963,70.935,70.935,27200000.0
2006-06-16 17:30:00,70.928,70.935,70.916,70.916,17600000.0
2006-06-16 17:31:00,70.918,70.933,70.91,70.91,88000000.0
2006-06-16 17:32:00,70.893,70.907,70.888,70.898,52800000.0
2006-06-16 17:33:00,70.912,70.919,70.912,70.919,36800000.0
2006-06-16 17:34:00,70.927,70.938,70.922,70.922,63400000.0
2006-06-16 17:35:00,70.921,70.927,70.919,70.921,43600000.0
2006-06-16 17:36:00,70.916,70.916,70.901,70.901,33600000.0
2006-06-16 17:37:00,70.912,70.92,70.912,70.913,16000000.0
2006-06-16 17:38:00,70.936,70.941,70.928,70.928,35200000.0
2006-06-16 17:39:00,70.932,70.934,70.921,70.934,16000000.0
2006-06-16 17:40:00,70.94,70.949,70.934,70.947,75200000.0
2006-06-16 17:41:00,70.952,70.953,70.94,70.94,12800000.0
2006-06-16 17:42:00,70.962,70.962,70.958,70.962,4800000.0
2006-06-16 17:43:00,70.984,70.987,70.978,70.98,17600000.0
2006-06-16 17:44:00,70.992,71.006,70.989,71.005,30400000.0
2006-06-16 17:45:00,70.992,71.012,70.992,71.012,30400000.0
2006-06-16 17:46:00,71.016,71.023,71.011,71.011,41600000.0
2006-06-16 17:47:00,71.015,71.031,71.015,71.028,57600000.0
2006-06-16 17:48:00,71.034,71.034,71.022,71.025,57000000.0
2006-06-16 17:49:00,71.03,71.03,71.012,71.015,46400000.0
2006-06-16 17:51:00,71.025,71.048,71.025,71.045,49600000.0
2006-06-16 17:52:00,71.042,71.043,71.031,71.037,43200000.0
2006-06-16 17:53:00,71.051,71.051,71.041,71.043,33000000.0
2006-06-16 17:54:00,71.044,71.046,71.035,71.035,38400000.0
2006-06-16 17:55:00,71.033,71.035,71.026,71.035,39400000.0
2006-06-16 17:56:00,71.016,71.033,71.016,71.032,44800000.0
2006-06-16 17:57:00,71.037,71.037,71.005,71.005,36800000.0
2006-06-16 17:58:00,70.984,71.01,70.984,70.989,17600000.0
2006-06-16 17:59:00,71.006,71.006,70.995,71.001,62400000.0
2006-06-16 18:00:00,70.997,71.008,70.997,71.001,51200000.0
2006-06-16 18:01:00,71.01,71.01,71.003,71.003,32000000.0
2006-06-16 18:02:00,71.006,71.006,71.0,71.001,24000000.0
2006-06-16 18:03:00,70.998,70.999,70.984,70.987,36800000.0
2006-06-16 18:04:00,70.97,70.985,70.97,70.978,33600000.0
2006-06-16 18:05:00,70.979,70.981,70.975,70.976,12800000.0
2006-06-16 18:07:00,70.996,71.004,70.991,71.004,11200000.0
2006-06-16 18:08:00,71.001,71.004,70.997,71.003,84200000.0
2006-06-16 18:10:00,71.013,71.02,71.003,71.016,16000000.0
2006-06-16 18:11:00,71.018,71.018,71.002,71.002,12800000.0
2006-06-16 18:12:00,70.996,70.996,70.99,70.991,12800000.0
2006-06-16 18:13:00,70.996,71.002,70.994,70.994,27200000.0
2006-06-16 18:14:00,70.994,70.994,70.984,70.984,19200000.0
2006-06-16 18:15:00,70.991,70.994,70.987,70.994,30400000.0
2006-06-16 18:16:00,70.979,70.985,70.971,70.98,56000000.0
2006-06-16 18:17:00,70.973,70.985,70.972,70.984,42600000.0
2006-06-16 18:19:00,70.993,70.993,70.985,70.988,46400000.0
2006-06-16 18:20:00,70.991,70.995,70.987,70.988,43200000.0
2006-06-16 18:21:00,70.982,70.982,70.972,70.977,12800000.0
2006-06-16 18:22:00,70.988,71.001,70.985,70.987,33600000.0
2006-06-16 18:23:00,70.987,70.987,70.971,70.982,45800000.0
2006-06-16 18:24:00,70.955,70.955,70.941,70.944,52800000.0
2006-06-16 18:25:00,70.94,70.949,70.924,70.949,33600000.0
2006-06-16 18:26:00,70.936,70.956,70.936,70.95,12800000.0
2006-06-16 18:27:00,70.96,70.961,70.953,70.953,33600000.0
2006-06-16 18:28:00,70.946,70.949,70.941,70.947,12800000.0
2006-06-16 18:29:00,70.943,70.943,70.93,70.93,25600000.0
2006-06-16 18:30:00,70.93,70.945,70.928,70.943,35600000.0
2006-06-16 18:32:00,70.929,70.929,70.918,70.919,69200000.0
2006-06-16 18:33:00,70.919,70.924,70.915,70.916,32000000.0
2006-06-16 18:34:00,70.915,70.922,70.913,70.922,19200000.0
2006-06-16 18:37:00,70.92,70.921,70.906,70.917,36800000.0
2006-06-16 18:38:00,70.899,70.911,70.893,70.898,49600000.0
2006-06-16 18:39:00,70.885,70.902,70.885,70.902,76800000.0
2006-06-16 18:40:00,70.882,70.883,70.863,70.863,65600000.0
2006-06-16 18:41:00,70.856,70.885,70.856,70.885,72000000.0
2006-06-16 18:42:00,70.893,70.893,70.875,70.877,77800000.0
2006-06-16 18:43:00,70.885,70.895,70.885,70.893,49000000.0
2006-06-16 18:44:00,70.896,70.908,70.896,70.908,30400000.0
2006-06-16 18:45:00,70.889,70.89,70.872,70.89,12800000.0
2006-06-16 18:46:00,70.902,70.907,70.894,70.899,12800000.0
2006-06-16 18:47:00,70.897,70.929,70.897,70.928,14400000.0
2006-06-16 18:48:00,70.922,70.944,70.922,70.944,28800000.0
2006-06-16 18:49:00,70.952,70.959,70.949,70.951,24000000.0
2006-06-16 18:50:00,70.946,70.947,70.934,70.934,46400000.0
2006-06-16 18:51:00,70.934,70.934,70.914,70.924,12800000.0
2006-06-16 18:52:00,70.916,70.916,70.901,70.901,19600000.0
2006-06-16 18:53:00,70.9,70.907,70.894,70.903,30800000.0
2006-06-16 18:54:00,70.905,70.912,70.903,70.912,19200000.0
2006-06-16 18:55:00,70.912,70.916,70.905,70.913,21800000.0
2006-06-16 18:56:00,70.893,70.899,70.89,70.896,16000000.0
2006-06-16 18:57:00,70.901,70.903,70.898,70.903,19200000.0
2006-06-16 18:58:00,70.912,70.912,70.903,70.903,32400000.0
2006-06-16 18:59:00,70.904,70.91,70.903,70.908,31400000.0
2006-06-16 19:00:00,70.905,70.915,70.905,70.915,14400000.0
2006-06-16 19:01:00,70.913,70.916,70.908,70.916,11200000.0
2006-06-16 19:02:00,70.911,70.923,70.911,70.916,43200000.0
2006-06-16 19:03:00,70.925,70.928,70.923,70.928,14400000.0
2006-06-16 19:06:00,70.91,70.918,70.905,70.915,56000000.0
2006-06-16 19:07:00,70.908,70.92,70.908,70.92,35200000.0
2006-06-16 19:08:00,70.922,70.922,70.909,70.909,22400000.0
2006-06-16 19:09:00,70.893,70.908,70.893,70.905,13200000.0
2006-06-16 19:10:00,70.912,70.92,70.912,70.92,17600000.0
2006-06-16 19:11:00,70.913,70.913,70.902,70.902,17600000.0
2006-06-16 19:12:00,70.897,70.903,70.893,70.903,24000000.0
2006-06-16 19:13:00,70.9,70.907,70.89,70.9,16000000.0
2006-06-16 19:15:00,70.904,70.911,70.894,70.898,16000000.0
2006-06-16 19:16:00,70.906,70.913,70.895,70.907,12800000.0
2006-06-16 19:17:00,70.912,70.919,70.911,70.919,14400000.0
2006-06-16 19:18:00,70.92,70.921,70.905,70.905,31400000.0
2006-06-16 19:19:00,70.912,70.916,70.903,70.916,11200000.0
2006-06-16 19:20:00,70.928,70.936,70.918,70.936,14400000.0
2006-06-16 19:23:00,70.929,70.929,70.91,70.912,16000000.0
2006-06-16 19:25:00,70.911,70.926,70.911,70.926,13200000.0
2006-06-16 19:26:00,70.924,70.931,70.92,70.923,41600000.0
2006-06-16 19:28:00,70.912,70.917,70.902,70.917,12800000.0
2006-06-16 19:32:00,70.914,70.918,70.912,70.912,11200000.0
2006-06-16 19:33:00,70.92,70.92,70.912,70.915,12800000.0
2006-06-16 19:34:00,70.914,70.93,70.914,70.929,12800000.0
2006-06-16 19:35:00,70.926,70.935,70.922,70.934,17600000.0
2006-06-16 19:36:00,70.94,70.941,70.929,70.94,16000000.0
2006-06-16 19:39:00,70.931,70.931,70.92,70.931,12800000.0
2006-06-16 19:40:00,70.918,70.935,70.918,70.934,11200000.0
2006-06-16 19:41:00,70.928,70.93,70.922,70.93,11200000.0
2006-06-16 19:44:00,70.953,70.953,70.941,70.95,11200000.0
2006-06-16 19:45:00,70.954,70.961,70.946,70.961,16000000.0
2006-06-16 19:46:00,70.943,70.951,70.943,70.945,8000000.0
2006-06-16 19:47:00,70.94,70.942,70.934,70.936,9600000.0
2006-06-16 19:48:00,70.941,70.95,70.937,70.945,12800000.0
2006-06-16 19:50:00,70.942,70.942,70.935,70.935,12800000.0
2006-06-16 19:51:00,70.927,70.935,70.925,70.935,13600000.0
2006-06-16 19:53:00,70.937,70.945,70.936,70.945,11200000.0
2006-06-16 19:54:00,70.941,70.944,70.93,70.93,12800000.0
2006-06-16 19:55:00,70.932,70.936,70.931,70.936,11200000.0
2006-06-16 19:56:00,70.935,70.942,70.929,70.936,16000000.0
2006-06-16 19:57:00,70.931,70.931,70.923,70.924,12800000.0
2006-06-16 19:58:00,70.922,70.922,70.918,70.922,11200000.0
2006-06-16 19:59:00,70.917,70.92,70.917,70.92,6400000.0
2006-06-16 20:03:00,70.923,70.932,70.921,70.926,16000000.0
2006-06-16 20:04:00,70.913,70.949,70.913,70.949,30400000.0
2006-06-16 20:05:00,70.956,70.956,70.94,70.944,12800000.0
2006-06-16 20:06:00,70.954,70.962,70.954,70.962,11200000.0
2006-06-16 20:07:00,70.965,70.977,70.965,70.97,17600000.0
2006-06-16 20:08:00,70.968,70.971,70.955,70.962,38400000.0
2006-06-16 20:09:00,70.972,70.972,70.962,70.962,11200000.0
2006-06-16 20:11:00,70.969,70.974,70.966,70.967,11200000.0
2006-06-16 20:12:00,70.973,70.996,70.973,70.994,11200000.0
2006-06-16 20:13:00,70.991,70.999,70.988,70.999,11200000.0
2006-06-16 20:14:00,70.995,70.995,70.93,70.987,14400000.0
2006-06-16 20:15:00,71.012,71.017,71.001,71.011,11200000.0
2006-06-16 20:16:00,71.007,71.014,71.006,71.009,28800000.0
2006-06-16 20:18:00,71.009,71.009,70.997,71.009,11200000.0
2006-06-16 20:19:00,71.008,71.012,71.007,71.012,11200000.0
2006-06-16 20:20:00,71.004,71.012,70.999,71.012,19200000.0
2006-06-16 20:21:00,71.013,71.013,70.997,71.0,12800000.0
2006-06-16 20:22:00,70.99,71.001,70.988,71.001,14400000.0
2006-06-16 20:24:00,71.005,71.011,71.005,71.01,16000000.0
2006-06-16 20:25:00,71.004,71.004,70.996,70.996,11200000.0
2006-06-16 20:26:00,70.983,70.987,70.978,70.978,16000000.0
2006-06-16 20:27:00,70.986,70.99,70.984,70.984,16000000.0
2006-06-16 20:28:00,70.989,70.989,70.977,70.985,11200000.0
2006-06-16 20:29:00,70.975,70.979,70.968,70.976,12800000.0
2006-06-16 20:30:00,70.964,70.964,70.944,70.951,27200000.0
2006-06-16 20:31:00,70.949,70.949,70.942,70.947,11200000.0
2006-06-16 20:32:00,70.939,70.939,70.928,70.932,9600000.0
2006-06-16 20:33:00,70.939,70.943,70.926,70.943,12800000.0
2006-06-16 20:34:00,70.944,70.944,70.935,70.939,11200000.0
2006-06-16 20:35:00,70.938,70.944,70.938,70.944,11200000.0
2006-06-16 20:36:00,70.949,70.955,70.942,70.954,16000000.0
2006-06-16 20:37:00,70.954,70.954,70.938,70.938,8000000.0
2006-06-16 20:38:00,70.923,70.975,70.923,70.975,12800000.0
2006-06-16 20:39:00,70.982,70.994,70.977,70.994,11200000.0
2006-06-16 20:40:00,71.003,71.009,70.988,71.009,11200000.0
2006-06-16 20:41:00,70.994,70.994,70.976,70.98,14400000.0
2006-06-16 20:42:00,70.981,70.982,70.976,70.979,11200000.0
2006-06-16 20:43:00,70.962,70.964,70.958,70.964,14400000.0
2006-06-16 20:44:00,70.967,70.973,70.967,70.968,6400000.0
2006-06-16 20:46:00,70.972,70.983,70.972,70.979,14400000.0
2006-06-16 20:47:00,70.991,70.991,70.984,70.989,12200000.0
2006-06-16 20:48:00,70.99,70.99,70.982,70.99,17600000.0
2006-06-16 20:49:00,70.997,71.005,70.997,71.0,8000000.0
2006-06-16 20:50:00,71.0,71.002,70.985,71.002,14400000.0
2006-06-16 20:51:00,70.995,71.015,70.995,71.015,28800000.0
2006-06-16 20:52:00,71.014,71.025,71.012,71.022,11200000.0
2006-06-16 20:53:00,71.016,71.016,70.983,70.983,15400000.0
2006-06-16 20:54:00,70.997,71.018,70.997,71.018,14400000.0
2006-06-16 20:55:00,71.023,71.023,71.01,71.015,11200000.0
2006-06-16 20:56:00,71.02,71.049,71.02,71.049,8000000.0
2006-06-16 20:57:00,71.057,71.072,71.057,71.057,12800000.0
2006-06-16 20:58:00,71.044,71.05,71.039,71.042,11200000.0
2006-06-16 20:59:00,71.038,71.038,71.031,71.031,11200000.0
2006-06-16 21:01:00,71.034,71.041,71.032,71.033,11200000.0
2006-06-16 21:02:00,71.028,71.035,71.028,71.029,16000000.0
2006-06-16 21:03:00,71.025,71.033,71.025,71.033,11200000.0
2006-06-16 21:04:00,71.034,71.039,71.029,71.034,16000000.0
2006-06-16 21:05:00,71.031,71.036,71.011,71.03,12800000.0
2006-06-16 21:06:00,71.023,71.03,71.017,71.017,12800000.0
2006-06-16 21:08:00,71.027,71.027,71.019,71.023,16000000.0
2006-06-16 21:09:00,71.004,71.021,71.004,71.021,8000000.0
2006-06-16 21:10:00,71.028,71.029,71.028,71.029,3200000.0
2006-06-16 21:11:00,71.033,71.039,71.02,71.037,12800000.0
2006-06-16 21:15:00,71.037,71.049,71.037,71.044,14400000.0
2006-06-16 21:16:00,71.05,71.054,71.05,71.053,9600000.0
2006-06-16 21:17:00,71.054,71.063,71.054,71.061,12800000.0
2006-06-16 21:18:00,71.053,71.057,70.965,71.057,12800000.0
2006-06-16 21:19:00,71.06,71.07,71.054,71.068,17600000.0
2006-06-16 21:20:00,71.044,71.067,71.044,71.046,14400000.0
2006-06-16 21:21:00,71.052,71.055,71.052,71.054,12000000.0
2006-06-16 21:22:00,71.058,71.058,71.045,71.054,12800000.0
2006-06-16 21:23:00,71.045,71.054,71.045,71.049,11200000.0
2006-06-16 21:24:00,71.045,71.047,71.035,71.035,11200000.0
2006-06-16 21:25:00,71.046,71.053,71.044,71.048,11200000.0
2006-06-16 21:26:00,71.056,71.061,71.056,71.059,11200000.0
2006-06-16 21:27:00,71.055,71.055,71.053,71.055,6400000.0
2006-06-16 21:28:00,71.055,71.064,71.045,71.06,11200000.0
2006-06-16 21:29:00,71.059,71.07,71.059,71.07,11200000.0
2006-06-16 21:30:00,71.075,71.075,71.065,71.068,12800000.0
2006-06-16 21:31:00,71.067,71.07,71.064,71.067,11200000.0
2006-06-16 21:32:00,71.064,71.064,71.053,71.056,14400000.0
2006-06-16 21:33:00,71.039,71.057,71.039,71.054,11200000.0
2006-06-16 21:35:00,71.05,71.05,71.042,71.042,12800000.0
2006-06-16 21:39:00,71.043,71.043,71.038,71.038,3200000.0
2006-06-16 21:41:00,71.047,71.057,71.041,71.041,12800000.0
2006-06-16 21:42:00,71.053,71.056,71.036,71.046,14400000.0
2006-06-16 21:46:00,71.044,71.045,71.037,71.045,14400000.0
2006-06-16 21:48:00,71.05,71.054,71.042,71.054,16000000.0
2006-06-16 21:51:00,71.047,71.047,71.038,71.038,17600000.0
2006-06-16 21:53:00,71.047,71.047,71.037,71.037,11200000.0
2006-06-16 21:54:00,71.041,71.044,71.034,71.035,11200000.0
2006-06-16 21:55:00,71.041,71.046,71.039,71.041,11200000.0
2006-06-16 21:57:00,71.046,71.054,71.046,71.046,17600000.0
2006-06-16 22:00:00,71.046,71.046,71.032,71.032,17600000.0
2006-06-16 22:01:00,71.04,71.047,71.036,71.047,10600000.0
2006-06-16 22:05:00,71.052,71.058,71.045,71.045,11200000.0
2006-06-16 22:07:00,71.045,71.051,71.045,71.051,16000000.0
2006-06-16 22:08:00,71.048,71.057,71.037,71.057,16000000.0
2006-06-16 22:10:00,71.054,71.054,71.046,71.048,12800000.0
2006-06-16 22:12:00,71.042,71.046,71.039,71.046,12800000.0
2006-06-16 22:13:00,71.028,71.05,71.028,71.05,12800000.0
2006-06-16 22:16:00,71.056,71.062,71.053,71.055,12800000.0
2006-06-16 22:17:00,71.047,71.055,71.047,71.052,12800000.0
2006-06-16 22:18:00,71.063,71.064,71.058,71.059,16000000.0
2006-06-16 22:21:00,71.055,71.055,71.05,71.05,17600000.0
2006-06-16 22:24:00,71.049,71.055,71.048,71.05,11200000.0
2006-06-16 22:26:00,71.051,71.062,71.051,71.062,17600000.0
2006-06-16 22:27:00,71.06,71.064,71.059,71.06,12800000.0
2006-06-16 22:28:00,71.062,71.062,71.051,71.051,12800000.0
2006-06-16 22:30:00,71.061,71.066,71.057,71.059,17600000.0
2006-06-16 22:31:00,71.06,71.064,71.054,71.054,12800000.0
2006-06-16 22:33:00,71.062,71.063,71.046,71.053,11200000.0
2006-06-16 22:34:00,71.062,71.062,71.039,71.039,11200000.0
2006-06-16 22:36:00,71.063,71.068,71.055,71.062,17600000.0
2006-06-16 22:37:00,71.058,71.062,71.054,71.054,25600000.0
2006-06-16 22:38:00,71.072,71.076,71.064,71.076,17600000.0
2006-06-16 22:44:00,71.073,71.073,71.066,71.069,12800000.0
2006-06-16 22:46:00,71.071,71.077,71.065,71.077,11200000.0
2006-06-16 22:47:00,71.076,71.083,71.071,71.071,17600000.0
2006-06-16 22:48:00,71.074,71.075,71.066,71.066,8000000.0
2006-06-16 22:51:00,71.074,71.08,71.074,71.08,11200000.0
2006-06-16 22:52:00,71.076,71.083,71.073,71.08,11200000.0
2006-06-16 22:53:00,71.075,71.082,71.075,71.082,11200000.0
2006-06-16 22:54:00,71.083,71.083,71.07,71.077,10600000.0
2006-06-16 22:57:00,71.079,71.081,71.073,71.077,17600000.0
2006-06-16 22:58:00,71.081,71.083,71.073,71.078,7400000.0
2006-06-18 23:02:00,71.056,71.057,71.038,71.041,17600000.0
2006-06-18 23:03:00,71.04,71.042,71.033,71.034,16000000.0
2006-06-18 23:04:00,71.028,71.035,71.021,71.035,11200000.0
2006-06-18 23:06:00,71.026,71.026,71.012,71.012,12800000.0
2006-06-18 23:07:00,71.012,71.027,71.012,71.027,12800000.0
2006-06-18 23:08:00,71.037,71.045,71.034,71.045,11200000.0
2006-06-18 23:09:00,71.036,71.037,71.028,71.028,17600000.0
2006-06-18 23:11:00,71.041,71.041,71.036,71.039,11200000.0
2006-06-18 23:13:00,71.033,71.039,71.033,71.039,12800000.0
2006-06-18 23:14:00,71.043,71.045,71.027,71.039,11200000.0
2006-06-18 23:15:00,71.04,71.043,71.036,71.036,11200000.0
2006-06-18 23:16:00,71.036,71.039,71.03,71.03,12800000.0
2006-06-18 23:18:00,71.022,71.041,71.022,71.041,11200000.0
2006-06-18 23:19:00,71.05,71.054,71.042,71.042,12800000.0
2006-06-18 23:20:00,71.045,71.054,71.039,71.054,14400000.0
2006-06-18 23:22:00,71.06,71.08,71.06,71.08,12800000.0
2006-06-18 23:23:00,71.088,71.088,71.077,71.079,12800000.0
2006-06-18 23:24:00,71.075,71.079,71.069,71.074,11200000.0
2006-06-18 23:25:00,71.068,71.081,71.068,71.078,16000000.0
2006-06-18 23:28:00,71.074,71.087,71.074,71.087,12800000.0
2006-06-18 23:29:00,71.084,71.085,71.021,71.071,11200000.0
2006-06-18 23:32:00,71.076,71.087,71.076,71.082,17600000.0
2006-06-18 23:35:00,71.069,71.075,71.066,71.075,16000000.0
2006-06-18 23:37:00,71.083,71.083,71.073,71.076,12800000.0
2006-06-18 23:38:00,71.078,71.091,71.078,71.086,11200000.0
2006-06-18 23:39:00,71.091,71.096,71.083,71.084,11200000.0
2006-06-18 23:40:00,71.078,71.084,71.066,71.077,34000000.0
2006-06-18 23:45:00,71.084,71.088,71.072,71.086,11200000.0
2006-06-18 23:46:00,71.077,71.082,71.074,71.075,17600000.0
2006-06-18 23:49:00,71.085,71.099,71.084,71.099,12800000.0
2006-06-18 23:51:00,71.086,71.086,70.936,70.936,12800000.0
2006-06-18 23:56:00,70.818,70.919,70.818,70.919,11200000.0
2006-06-18 23:57:00,70.933,70.933,70.923,70.923,16000000.0
2006-06-18 23:58:00,70.933,70.948,70.927,70.932,11200000.0
2006-06-18 23:59:00,70.933,70.949,70.923,70.923,14400000.0
2006-06-19 00:00:00,70.923,70.925,70.918,70.924,9600000.0
2006-06-19 00:01:00,70.934,70.936,70.928,70.93,12800000.0
2006-06-19 00:02:00,70.929,70.929,70.914,70.92,12800000.0
2006-06-19 00:03:00,70.923,70.941,70.923,70.941,11200000.0
2006-06-19 00:04:00,70.931,70.963,70.931,70.963,11200000.0
2006-06-19 00:09:00,70.967,70.985,70.963,70.982,11200000.0
2006-06-19 00:10:00,70.99,70.996,70.985,70.996,12800000.0
2006-06-19 00:11:00,70.997,70.997,70.985,70.994,12800000.0
2006-06-19 00:12:00,71.002,71.007,70.995,71.007,8000000.0
2006-06-19 00:14:00,71.002,71.002,70.989,70.992,14400000.0
2006-06-19 00:16:00,70.985,70.991,70.984,70.988,14400000.0
2006-06-19 00:19:00,70.999,71.023,70.999,71.023,12800000.0
2006-06-19 00:20:00,71.006,71.006,70.996,71.005,17600000.0
2006-06-19 00:21:00,71.028,71.028,71.015,71.019,12200000.0
2006-06-19 00:22:00,71.006,71.031,71.006,71.014,17000000.0
2006-06-19 00:23:00,71.035,71.035,71.027,71.029,12800000.0
2006-06-19 00:24:00,71.03,71.03,70.99,71.001,14400000.0
2006-06-19 00:25:00,71.023,71.031,71.023,71.029,11200000.0
2006-06-19 00:26:00,71.027,71.034,71.025,71.034,12800000.0
2006-06-19 00:27:00,71.033,71.04,71.033,71.039,12800000.0
2006-06-19 00:28:00,71.027,71.033,71.027,71.033,32000000.0
2006-06-19 00:29:00,71.042,71.046,71.042,71.042,8000000.0
2006-06-19 00:30:00,71.037,71.038,71.033,71.036,8000000.0
2006-06-19 00:31:00,71.03,71.036,71.027,71.036,12800000.0
2006-06-19 00:33:00,71.029,71.036,71.028,71.036,12800000.0
2006-06-19 00:35:00,71.041,71.05,71.041,71.043,12800000.0
2006-06-19 00:37:00,71.04,71.044,71.039,71.044,12800000.0
2006-06-19 00:43:00,71.046,71.081,71.046,71.081,16000000.0
2006-06-19 00:44:00,71.071,71.085,71.059,71.085,17600000.0
2006-06-19 00:45:00,71.083,71.086,71.069,71.069,12200000.0
2006-06-19 00:46:00,71.075,71.091,71.075,71.089,14400000.0
2006-06-19 00:47:00,71.089,71.094,71.085,71.089,12200000.0
2006-06-19 00:49:00,71.082,71.082,71.02,71.02,11200000.0
2006-06-19 00:50:00,71.018,71.035,71.018,71.033,12800000.0
2006-06-19 00:51:00,71.034,71.044,71.024,71.044,11200000.0
2006-06-19 00:52:00,71.034,71.04,71.029,71.029,11200000.0
2006-06-19 00:53:00,71.038,71.046,71.038,71.041,11200000.0
2006-06-19 00:56:00,71.038,71.038,71.029,71.03,12800000.0
2006-06-19 00:57:00,71.035,71.04,71.033,71.033,12800000.0
2006-06-19 00:58:00,71.025,71.025,70.996,71.007,12800000.0
2006-06-19 00:59:00,71.021,71.021,71.008,71.016,11600000.0
2006-06-19 01:00:00,71.009,71.032,70.996,71.032,16000000.0
2006-06-19 01:01:00,71.011,71.012,71.003,71.003,14400000.0
2006-06-19 01:02:00,71.0,71.012,71.0,71.008,8000000.0
2006-06-19 01:03:00,71.002,71.011,71.002,71.002,11200000.0
2006-06-19 01:04:00,71.005,71.008,70.998,70.998,12800000.0
2006-06-19 01:05:00,71.021,71.041,71.021,71.039,11200000.0
2006-06-19 01:06:00,71.017,71.017,70.943,71.013,12800000.0
2006-06-19 01:07:00,71.019,71.03,71.019,71.022,12800000.0
2006-06-19 01:09:00,71.019,71.019,71.008,71.011,17600000.0
2006-06-19 01:11:00,71.013,71.046,71.013,71.046,11200000.0
2006-06-19 01:12:00,71.061,71.061,71.045,71.056,16000000.0
2006-06-19 01:13:00,71.059,71.059,71.05,71.054,8000000.0
2006-06-19 01:14:00,71.051,71.055,71.048,71.052,16000000.0
2006-06-19 01:15:00,71.053,71.056,71.038,71.053,12800000.0
2006-06-19 01:16:00,71.048,71.052,71.044,71.044,25600000.0
2006-06-19 01:18:00,71.042,71.042,71.029,71.038,12800000.0
2006-06-19 01:19:00,71.039,71.041,71.025,71.037,16000000.0
2006-06-19 01:20:00,71.028,71.035,71.028,71.03,11200000.0
2006-06-19 01:21:00,71.026,71.026,71.018,71.018,12800000.0
2006-06-19 01:22:00,71.018,71.027,71.016,71.027,12800000.0
2006-06-19 01:23:00,71.045,71.069,71.045,71.069,11200000.0
2006-06-19 01:24:00,71.065,71.065,71.043,71.05,12800000.0
2006-06-19 01:25:00,71.045,71.053,71.038,71.053,12800000.0
2006-06-19 01:26:00,71.05,71.05,71.04,71.05,11200000.0
2006-06-19 01:27:00,71.057,71.061,71.054,71.057,12800000.0
2006-06-19 01:28:00,71.046,71.057,71.046,71.053,17600000.0
2006-06-19 01:29:00,71.044,71.047,71.03,71.044,17600000.0
2006-06-19 01:30:00,71.052,71.058,71.052,71.054,11200000.0
2006-06-19 01:31:00,71.06,71.065,71.057,71.06,11200000.0
2006-06-19 01:32:00,71.057,71.061,71.053,71.054,12800000.0
2006-06-19 01:33:00,71.075,71.087,71.071,71.087,11200000.0
2006-06-19 01:35:00,71.088,71.089,71.074,71.086,14400000.0
2006-06-19 01:36:00,71.086,71.092,71.078,71.084,11200000.0
2006-06-19 01:37:00,71.086,71.087,71.075,71.077,13800000.0
2006-06-19 01:38:00,71.075,71.084,71.069,71.084,17600000.0
2006-06-19 01:39:00,71.081,71.084,71.077,71.084,14400000.0
2006-06-19 01:40:00,71.08,71.089,71.075,71.089,11200000.0
2006-06-19 01:41:00,71.088,71.088,71.081,71.081,12200000.0
2006-06-19 01:42:00,71.081,71.089,71.081,71.082,11200000.0
2006-06-19 01:43:00,71.084,71.084,71.078,71.082,11200000.0
2006-06-19 01:44:00,71.103,71.129,71.103,71.124,12800000.0
2006-06-19 01:45:00,71.13,71.148,71.13,71.148,16000000.0
2006-06-19 01:46:00,71.138,71.159,71.137,71.159,16000000.0
2006-06-19 01:47:00,71.172,71.177,71.169,71.169,13800000.0
2006-06-19 01:48:00,71.174,71.182,71.16,71.17,12800000.0
2006-06-19 01:49:00,71.17,71.19,71.167,71.179,16000000.0
2006-06-19 01:50:00,71.18,71.181,71.172,71.177,14400000.0
2006-06-19 01:51:00,71.179,71.187,71.175,71.187,11200000.0
2006-06-19 01:52:00,71.198,71.198,71.177,71.18,20800000.0
2006-06-19 01:53:00,71.174,71.181,71.163,71.181,14400000.0
2006-06-19 01:54:00,71.182,71.196,71.182,71.196,8000000.0
2006-06-19 01:55:00,71.204,71.204,71.186,71.187,12800000.0
2006-06-19 01:56:00,71.199,71.204,71.198,71.204,12800000.0
2006-06-19 01:57:00,71.186,71.188,71.181,71.188,11200000.0
2006-06-19 01:58:00,71.189,71.197,71.188,71.197,11200000.0
2006-06-19 01:59:00,71.201,71.201,71.189,71.189,3200000.0
2006-06-19 02:00:00,71.208,71.211,71.203,71.21,11200000.0
2006-06-19 02:01:00,71.211,71.218,71.205,71.218,17600000.0
2006-06-19 02:02:00,71.211,71.211,71.186,71.186,12800000.0
2006-06-19 02:03:00,71.17,71.177,71.168,71.177,16400000.0
2006-06-19 02:04:00,71.18,71.18,71.173,71.173,12800000.0
2006-06-19 02:06:00,71.166,71.166,71.162,71.162,12800000.0
2006-06-19 02:08:00,71.171,71.176,71.166,71.172,17600000.0
2006-06-19 02:09:00,71.18,71.181,71.17,71.178,16000000.0
2006-06-19 02:10:00,71.168,71.18,71.168,71.176,9000000.0
2006-06-19 02:11:00,71.176,71.177,71.161,71.17,12800000.0
2006-06-19 02:12:00,71.171,71.178,71.164,71.164,11200000.0
2006-06-19 02:14:00,71.179,71.182,71.174,71.174,11200000.0
2006-06-19 02:15:00,71.175,71.178,71.163,71.164,11200000.0
2006-06-19 02:16:00,71.164,71.167,71.107,71.165,9600000.0
2006-06-19 02:17:00,71.159,71.159,71.149,71.154,11600000.0
2006-06-19 02:18:00,71.16,71.177,71.16,71.177,12800000.0
2006-06-19 02:19:00,71.174,71.192,71.171,71.192,12800000.0
2006-06-19 02:20:00,71.186,71.196,71.186,71.196,8000000.0
2006-06-19 02:22:00,71.187,71.203,71.187,71.194,12800000.0
2006-06-19 02:23:00,71.2,71.231,71.2,71.228,12200000.0
2006-06-19 02:24:00,71.23,71.241,71.146,71.241,11200000.0
2006-06-19 02:25:00,71.238,71.248,71.236,71.236,17600000.0
2006-06-19 02:26:00,71.246,71.264,71.239,71.263,17600000.0
2006-06-19 02:27:00,71.266,71.275,71.262,71.275,17600000.0
2006-06-19 02:28:00,71.27,71.28,71.27,71.275,14400000.0
2006-06-19 02:29:00,71.269,71.277,71.264,71.277,11200000.0
2006-06-19 02:30:00,71.275,71.282,71.27,71.28,11200000.0
2006-06-19 02:31:00,71.281,71.281,71.258,71.258,17600000.0
2006-06-19 02:32:00,71.268,71.268,71.246,71.25,11200000.0
2006-06-19 02:33:00,71.245,71.252,71.235,71.235,11200000.0
2006-06-19 02:34:00,71.234,71.234,71.225,71.231,14400000.0
2006-06-19 02:35:00,71.227,71.232,71.224,71.226,12800000.0
2006-06-19 02:36:00,71.222,71.222,71.211,71.214,12200000.0
2006-06-19 02:37:00,71.216,71.216,71.184,71.184,12200000.0
2006-06-19 02:38:00,71.194,71.197,71.189,71.197,12200000.0
2006-06-19 02:39:00,71.189,71.193,71.186,71.186,16000000.0
2006-06-19 02:40:00,71.206,71.209,71.2,71.201,12800000.0
2006-06-19 02:41:00,71.204,71.214,71.204,71.214,11200000.0
2006-06-19 02:42:00,71.21,71.21,71.203,71.203,12800000.0
2006-06-19 02:43:00,71.208,71.214,71.205,71.205,11200000.0
2006-06-19 02:45:00,71.202,71.202,71.183,71.183,11200000.0
2006-06-19 02:46:00,71.193,71.194,71.187,71.194,12800000.0
2006-06-19 02:47:00,71.182,71.187,71.176,71.187,12800000.0
2006-06-19 02:48:00,71.191,71.204,71.191,71.194,14400000.0
2006-06-19 02:49:00,71.192,71.196,71.187,71.195,17600000.0
2006-06-19 02:50:00,71.196,71.196,71.18,71.185,11200000.0
2006-06-19 02:51:00,71.191,71.191,71.174,71.186,10600000.0
2006-06-19 02:52:00,71.185,71.185,71.116,71.171,11200000.0
2006-06-19 02:53:00,71.172,71.179,71.168,71.172,11200000.0
2006-06-19 02:54:00,71.096,71.189,71.096,71.172,11200000.0
2006-06-19 02:55:00,71.148,71.166,71.148,71.166,11200000.0
2006-06-19 02:56:00,71.182,71.184,71.18,71.182,11200000.0
2006-06-19 02:57:00,71.172,71.175,71.16,71.175,11200000.0
2006-06-19 02:58:00,71.178,71.183,71.165,71.18,8000000.0
2006-06-19 03:00:00,71.176,71.181,71.085,71.085,11200000.0
2006-06-19 03:01:00,71.21,71.218,71.179,71.179,11200000.0
2006-06-19 03:02:00,71.185,71.229,71.185,71.229,11600000.0
2006-06-19 03:03:00,71.238,71.277,71.238,71.277,14400000.0
2006-06-19 03:04:00,71.288,71.288,71.276,71.276,11200000.0
2006-06-19 03:05:00,71.276,71.294,71.276,71.294,16000000.0
2006-06-19 03:06:00,71.29,71.299,71.282,71.282,16000000.0
2006-06-19 03:07:00,71.268,71.281,71.268,71.27,13800000.0
2006-06-19 03:08:00,71.275,71.275,71.254,71.254,11200000.0
2006-06-19 03:09:00,71.247,71.251,71.244,71.251,11200000.0
2006-06-19 03:10:00,71.251,71.259,71.248,71.255,16000000.0
2006-06-19 03:11:00,71.246,71.26,71.246,71.26,11200000.0
2006-06-19 03:12:00,71.255,71.265,71.245,71.245,17600000.0
2006-06-19 03:13:00,71.278,71.286,71.277,71.286,16000000.0
2006-06-19 03:14:00,71.282,71.282,71.269,71.274,11200000.0
2006-06-19 03:15:00,71.289,71.295,71.286,71.293,17600000.0
2006-06-19 03:16:00,71.295,71.303,71.286,71.286,14400000.0
2006-06-19 03:17:00,71.275,71.297,71.275,71.297,11200000.0
2006-06-19 03:18:00,71.303,71.303,71.289,71.297,12800000.0
2006-06-19 03:19:00,71.308,71.318,71.306,71.315,12800000.0
2006-06-19 03:20:00,71.307,71.311,71.3,71.311,12800000.0
2006-06-19 03:21:00,71.302,71.302,71.281,71.299,14400000.0
2006-06-19 03:22:00,71.304,71.318,71.304,71.318,11200000.0
2006-06-19 03:23:00,71.309,71.309,71.271,71.281,9600000.0
2006-06-19 03:24:00,71.282,71.283,71.278,71.28,9600000.0
2006-06-19 03:25:00,71.276,71.284,71.273,71.28,17600000.0
2006-06-19 03:26:00,71.287,71.291,71.269,71.269,12800000.0
2006-06-19 03:27:00,71.272,71.275,71.265,71.27,14400000.0
2006-06-19 03:28:00,71.262,71.265,71.259,71.259,11200000.0
2006-06-19 03:29:00,71.254,71.266,71.254,71.255,12800000.0
2006-06-19 03:30:00,71.251,71.252,71.188,71.247,17600000.0
2006-06-19 03:31:00,71.221,71.225,71.216,71.225,12800000.0
2006-06-19 03:32:00,71.216,71.216,71.191,71.191,8000000.0
2006-06-19 03:33:00,71.212,71.225,71.212,71.219,11200000.0
2006-06-19 03:34:00,71.232,71.232,71.219,71.225,11200000.0
2006-06-19 03:35:00,71.222,71.222,71.201,71.204,17600000.0
2006-06-19 03:36:00,71.228,71.228,71.221,71.226,11200000.0
2006-06-19 03:37:00,71.223,71.23,71.218,71.218,17600000.0
2006-06-19 03:38:00,71.202,71.224,71.202,71.22,12200000.0
2006-06-19 03:39:00,71.201,71.211,71.15,71.209,14400000.0
2006-06-19 03:40:00,71.209,71.234,71.208,71.234,12800000.0
2006-06-19 03:41:00,71.259,71.259,71.235,71.235,11200000.0
2006-06-19 03:42:00,71.23,71.236,71.222,71.232,12800000.0
2006-06-19 03:43:00,71.229,71.229,71.203,71.221,11200000.0
2006-06-19 03:44:00,71.216,71.229,71.211,71.215,12800000.0
2006-06-19 03:45:00,71.205,71.211,71.197,71.199,11200000.0
2006-06-19 03:46:00,71.207,71.212,71.202,71.207,11200000.0
2006-06-19 03:47:00,71.202,71.207,71.2,71.201,11200000.0
2006-06-19 03:48:00,71.203,71.211,71.199,71.211,11200000.0
2006-06-19 03:49:00,71.223,71.224,71.217,71.217,16000000.0
2006-06-19 03:50:00,71.209,71.209,71.201,71.201,11200000.0
2006-06-19 03:51:00,71.206,71.215,71.201,71.215,8000000.0
2006-06-19 03:53:00,71.218,71.221,71.217,71.221,9600000.0
2006-06-19 03:54:00,71.226,71.234,71.223,71.234,14400000.0
2006-06-19 03:55:00,71.211,71.212,71.195,71.206,14400000.0
2006-06-19 03:56:00,71.205,71.211,71.194,71.194,12800000.0
2006-06-19 03:57:00,71.199,71.199,71.19,71.198,12800000.0
2006-06-19 03:58:00,71.193,71.195,71.187,71.187,16000000.0
2006-06-19 03:59:00,71.191,71.197,71.19,71.195,12800000.0
2006-06-19 04:00:00,71.203,71.213,71.189,71.207,14400000.0
2006-06-19 04:01:00,71.21,71.221,71.21,71.221,11200000.0
2006-06-19 04:02:00,71.22,71.22,71.21,71.21,8000000.0
2006-06-19 04:03:00,71.21,71.213,71.203,71.203,12800000.0
2006-06-19 04:05:00,71.21,71.21,71.205,71.205,11200000.0
2006-06-19 04:06:00,71.205,71.211,71.202,71.209,14400000.0
2006-06-19 04:07:00,71.212,71.226,71.212,71.212,14400000.0
2006-06-19 04:08:00,71.223,71.223,71.217,71.223,11600000.0
2006-06-19 04:09:00,71.217,71.217,71.199,71.199,11200000.0
2006-06-19 04:10:00,71.196,71.203,71.191,71.192,14400000.0
2006-06-19 04:12:00,71.183,71.186,71.182,71.184,8000000.0
2006-06-19 04:13:00,71.189,71.189,71.18,71.18,11200000.0
2006-06-19 04:14:00,71.18,71.192,71.18,71.189,10600000.0
2006-06-19 04:18:00,71.203,71.206,71.198,71.206,12800000.0
2006-06-19 04:22:00,71.204,71.21,71.197,71.203,16000000.0
2006-06-19 04:23:00,71.205,71.213,71.204,71.207,12600000.0
2006-06-19 04:24:00,71.216,71.224,71.216,71.22,12800000.0
2006-06-19 04:26:00,71.221,71.228,71.22,71.228,14400000.0
2006-06-19 04:27:00,71.229,71.229,71.218,71.226,9600000.0
2006-06-19 04:29:00,71.218,71.219,71.21,71.219,12800000.0
2006-06-19 04:30:00,71.212,71.227,71.212,71.218,12800000.0
2006-06-19 04:33:00,71.228,71.228,71.214,71.221,16000000.0
2006-06-19 04:34:00,71.226,71.235,71.226,71.235,12800000.0
2006-06-19 04:35:00,71.238,71.238,71.232,71.232,12800000.0
2006-06-19 04:36:00,71.23,71.235,71.23,71.232,8000000.0
2006-06-19 04:37:00,71.244,71.249,71.242,71.245,12800000.0
2006-06-19 04:38:00,71.238,71.241,71.236,71.241,9600000.0
2006-06-19 04:39:00,71.238,71.246,71.229,71.236,12800000.0
2006-06-19 04:40:00,71.226,71.226,71.217,71.218,11200000.0
2006-06-19 04:41:00,71.218,71.226,71.208,71.226,11200000.0
2006-06-19 04:42:00,71.231,71.235,71.217,71.235,12800000.0
2006-06-19 04:47:00,71.232,71.232,71.229,71.229,6400000.0
2006-06-19 04:49:00,71.221,71.237,71.221,71.231,11200000.0
2006-06-19 04:50:00,71.237,71.237,71.23,71.23,11200000.0
2006-06-19 04:51:00,71.23,71.239,71.145,71.239,14400000.0
2006-06-19 04:52:00,71.244,71.253,71.241,71.251,11200000.0
2006-06-19 04:53:00,71.25,71.251,71.248,71.249,9600000.0
2006-06-19 04:56:00,71.247,71.247,71.236,71.239,17600000.0
2006-06-19 04:58:00,71.239,71.239,71.215,71.215,8000000.0
2006-06-19 04:59:00,71.225,71.231,71.221,71.231,12800000.0
2006-06-19 05:01:00,71.218,71.228,71.214,71.228,14400000.0
2006-06-19 05:02:00,71.234,71.237,71.23,71.23,14400000.0
2006-06-19 05:03:00,71.229,71.241,71.218,71.218,12800000.0
2006-06-19 05:05:00,71.221,71.23,71.221,71.224,11200000.0
2006-06-19 05:06:00,71.217,71.221,71.213,71.22,11200000.0
2006-06-19 05:07:00,71.204,71.224,71.204,71.213,14400000.0
2006-06-19 05:08:00,71.221,71.221,71.2,71.21,11200000.0
2006-06-19 05:11:00,71.215,71.222,71.204,71.204,12800000.0
2006-06-19 05:12:00,71.211,71.215,71.205,71.205,12200000.0
2006-06-19 05:15:00,71.21,71.215,71.194,71.212,16000000.0
2006-06-19 05:19:00,71.214,71.225,71.214,71.219,16000000.0
2006-06-19 05:20:00,71.215,71.227,71.215,71.224,11200000.0
2006-06-19 05:21:00,71.227,71.234,71.221,71.234,12800000.0
2006-06-19 05:22:00,71.231,71.241,71.231,71.241,11200000.0
2006-06-19 05:24:00,71.236,71.243,71.236,71.237,11200000.0
2006-06-19 05:30:00,71.241,71.241,71.219,71.228,16000000.0
2006-06-19 05:31:00,71.227,71.24,71.227,71.24,17600000.0
2006-06-19 05:33:00,71.234,71.234,71.225,71.225,9600000.0
2006-06-19 05:34:00,71.232,71.232,71.222,71.222,16000000.0
2006-06-19 05:36:00,71.214,71.214,71.18,71.186,16000000.0
2006-06-19 05:37:00,71.191,71.207,71.191,71.207,11200000.0
2006-06-19 05:40:00,71.206,71.206,71.199,71.199,9600000.0
2006-06-19 05:44:00,71.207,71.212,71.206,71.212,11200000.0
2006-06-19 05:45:00,71.211,71.219,71.211,71.219,16000000.0
2006-06-19 05:46:00,71.224,71.227,71.215,71.224,17600000.0
2006-06-19 05:53:00,71.22,71.229,71.22,71.221,17600000.0
2006-06-19 05:55:00,71.152,71.215,71.152,71.213,11200000.0
2006-06-19 05:57:00,71.227,71.228,71.222,71.228,12800000.0
2006-06-19 05:58:00,71.223,71.223,71.135,71.21,12800000.0
2006-06-19 05:59:00,71.216,71.216,71.2,71.208,12800000.0
2006-06-19 06:00:00,71.213,71.213,71.202,71.203,7400000.0
2006-06-19 06:01:00,71.205,71.209,71.186,71.204,11200000.0
2006-06-19 06:02:00,71.206,71.209,71.189,71.189,12800000.0
2006-06-19 06:03:00,71.202,71.206,71.197,71.201,11200000.0
2006-06-19 06:04:00,71.194,71.197,71.184,71.195,16000000.0
2006-06-19 06:05:00,71.2,71.218,71.2,71.218,14400000.0
2006-06-19 06:07:00,71.22,71.225,71.213,71.213,11200000.0
2006-06-19 06:10:00,71.211,71.211,71.125,71.199,11200000.0
2006-06-19 06:11:00,71.203,71.208,71.197,71.208,17600000.0
2006-06-19 06:13:00,71.21,71.213,71.188,71.202,12800000.0
2006-06-19 06:16:00,71.223,71.224,71.214,71.214,8000000.0
2006-06-19 06:17:00,71.209,71.209,71.202,71.209,12800000.0
2006-06-19 06:20:00,71.206,71.206,71.191,71.191,16000000.0
2006-06-19 06:21:00,71.2,71.209,71.2,71.2,12200000.0
2006-06-19 06:22:00,71.208,71.22,71.208,71.22,12800000.0
2006-06-19 06:23:00,71.215,71.215,71.201,71.201,8000000.0
2006-06-19 06:25:00,71.204,71.212,71.19,71.212,12800000.0
2006-06-19 06:26:00,71.22,71.22,71.208,71.217,13200000.0
2006-06-19 06:27:00,71.22,71.221,71.204,71.216,14400000.0
2006-06-19 06:28:00,71.204,71.209,71.202,71.202,8000000.0
2006-06-19 06:31:00,71.203,71.211,71.198,71.211,13800000.0
2006-06-19 06:32:00,71.217,71.226,71.21,71.214,12800000.0
2006-06-19 06:33:00,71.217,71.222,71.202,71.211,17600000.0
2006-06-19 06:34:00,71.186,71.208,71.186,71.204,12800000.0
2006-06-19 06:35:00,71.211,71.218,71.208,71.218,12800000.0
2006-06-19 06:36:00,71.227,71.233,71.22,71.226,14400000.0
2006-06-19 06:38:00,71.23,71.234,71.227,71.231,16000000.0
2006-06-19 06:39:00,71.217,71.217,71.196,71.208,11200000.0
2006-06-19 06:40:00,71.209,71.214,71.204,71.212,9000000.0
2006-06-19 06:45:00,71.222,71.225,71.208,71.225,17600000.0
2006-06-19 06:46:00,71.225,71.225,71.212,71.212,12800000.0
2006-06-19 06:48:00,71.208,71.214,71.205,71.209,17600000.0
2006-06-19 06:49:00,71.207,71.222,71.203,71.222,17600000.0
2006-06-19 06:51:00,71.218,71.22,71.214,71.214,12800000.0
2006-06-19 06:52:00,71.218,71.221,71.214,71.216,12800000.0
2006-06-19 06:54:00,71.216,71.216,71.207,71.208,14400000.0
2006-06-19 06:56:00,71.21,71.217,71.21,71.217,11200000.0
2006-06-19 06:57:00,71.218,71.218,71.206,71.211,13800000.0
2006-06-19 06:59:00,71.219,71.229,71.209,71.226,12800000.0
2006-06-19 07:01:00,71.226,71.229,71.22,71.224,17000000.0
2006-06-19 07:04:00,71.215,71.223,71.215,71.215,12800000.0
2006-06-19 07:05:00,71.203,71.208,71.195,71.208,11200000.0
2006-06-19 07:06:00,71.21,71.21,71.201,71.204,12800000.0
2006-06-19 07:07:00,71.201,71.206,71.199,71.206,11200000.0
2006-06-19 07:08:00,71.208,71.212,71.199,71.202,16000000.0
2006-06-19 07:09:00,71.208,71.214,71.208,71.208,12800000.0
2006-06-19 07:11:00,71.214,71.217,71.209,71.216,12800000.0
2006-06-19 07:12:00,71.213,71.224,71.213,71.217,6400000.0
2006-06-19 07:13:00,71.206,71.21,71.202,71.206,12800000.0
2006-06-19 07:17:00,71.205,71.205,71.183,71.183,12800000.0
2006-06-19 07:18:00,71.188,71.188,71.182,71.182,17600000.0
2006-06-19 07:19:00,71.175,71.18,71.161,71.165,12200000.0
2006-06-19 07:20:00,71.166,71.174,71.163,71.169,12800000.0
2006-06-19 07:23:00,71.174,71.174,71.163,71.163,11200000.0
2006-06-19 07:24:00,71.157,71.166,71.156,71.163,14400000.0
2006-06-19 07:25:00,71.177,71.194,71.169,71.188,15400000.0
2006-06-19 07:26:00,71.192,71.203,71.187,71.203,17600000.0
2006-06-19 07:27:00,71.187,71.192,71.182,71.19,16000000.0
2006-06-19 07:29:00,71.192,71.192,71.177,71.181,11200000.0
2006-06-19 07:30:00,71.19,71.197,71.188,71.189,11200000.0
2006-06-19 07:31:00,71.176,71.188,71.176,71.188,17600000.0
2006-06-19 07:33:00,71.184,71.192,71.183,71.192,8000000.0
2006-06-19 07:34:00,71.193,71.193,71.183,71.183,12800000.0
2006-06-19 07:35:00,71.18,71.194,71.18,71.192,16000000.0
2006-06-19 07:37:00,71.195,71.195,71.188,71.188,11200000.0
2006-06-19 07:38:00,71.197,71.197,71.192,71.192,12800000.0
2006-06-19 07:39:00,71.189,71.191,71.185,71.187,11200000.0
2006-06-19 07:40:00,71.185,71.189,71.182,71.183,11200000.0
2006-06-19 07:41:00,71.192,71.199,71.188,71.196,12800000.0
2006-06-19 07:42:00,71.198,71.198,71.191,71.192,12200000.0
2006-06-19 07:43:00,71.196,71.202,71.194,71.194,12800000.0
2006-06-19 07:46:00,71.19,71.198,71.19,71.192,11200000.0
2006-06-19 07:49:00,71.182,71.186,71.176,71.186,17600000.0
2006-06-19 07:51:00,71.183,71.187,71.174,71.18,12800000.0
2006-06-19 07:55:00,71.181,71.182,71.165,71.176,12800000.0
2006-06-19 07:56:00,71.18,71.18,71.167,71.171,15400000.0
2006-06-19 07:57:00,71.163,71.175,71.163,71.175,11200000.0
2006-06-19 07:59:00,71.153,71.153,71.083,71.083,12800000.0
2006-06-19 08:00:00,71.042,71.11,71.042,71.11,8000000.0
2006-06-19 08:01:00,71.107,71.114,71.105,71.106,8000000.0
2006-06-19 08:02:00,71.106,71.106,71.098,71.098,3200000.0
2006-06-19 08:03:00,71.1,71.126,71.1,71.126,11200000.0
2006-06-19 08:04:00,71.135,71.149,71.135,71.144,17600000.0
2006-06-19 08:05:00,71.15,71.156,71.143,71.143,14400000.0
2006-06-19 08:07:00,71.15,71.192,71.15,71.192,11200000.0
2006-06-19 08:08:00,71.188,71.188,71.176,71.182,17600000.0
2006-06-19 08:09:00,71.177,71.177,71.16,71.16,12800000.0
2006-06-19 08:10:00,71.179,71.201,71.179,71.201,12800000.0
2006-06-19 08:11:00,71.209,71.216,71.2,71.216,11200000.0
2006-06-19 08:12:00,71.214,71.231,71.214,71.222,16000000.0
2006-06-19 08:13:00,71.22,71.22,71.193,71.193,11200000.0
2006-06-19 08:15:00,71.195,71.201,71.171,71.171,16000000.0
2006-06-19 08:16:00,71.183,71.193,71.174,71.193,11200000.0
2006-06-19 08:17:00,71.198,71.206,71.195,71.201,12800000.0
2006-06-19 08:18:00,71.191,71.202,71.191,71.196,12800000.0
2006-06-19 08:19:00,71.193,71.205,71.193,71.199,14400000.0
2006-06-19 08:20:00,71.217,71.226,71.208,71.221,16000000.0
2006-06-19 08:21:00,71.235,71.241,71.229,71.23,17600000.0
2006-06-19 08:22:00,71.244,71.246,71.233,71.233,11200000.0
2006-06-19 08:23:00,71.225,71.235,71.225,71.227,11200000.0
2006-06-19 08:24:00,71.233,71.233,71.225,71.23,9600000.0
2006-06-19 08:25:00,71.238,71.239,71.217,71.217,12800000.0
2006-06-19 08:26:00,71.221,71.222,71.128,71.219,8000000.0
2006-06-19 08:27:00,71.19,71.22,71.19,71.214,12800000.0
2006-06-19 08:28:00,71.215,71.218,71.19,71.218,11200000.0
2006-06-19 08:29:00,71.231,71.231,71.207,71.207,14400000.0
2006-06-19 08:30:00,71.199,71.201,71.192,71.192,11200000.0
2006-06-19 08:31:00,71.188,71.202,71.188,71.195,12800000.0
2006-06-19 08:32:00,71.201,71.203,71.198,71.201,11200000.0
2006-06-19 08:33:00,71.182,71.182,71.153,71.153,10600000.0
2006-06-19 08:34:00,71.162,71.18,71.162,71.179,10000000.0
2006-06-19 08:35:00,71.188,71.205,71.188,71.192,17600000.0
2006-06-19 08:36:00,71.19,71.199,71.189,71.195,17600000.0
2006-06-19 08:38:00,71.185,71.2,71.185,71.2,11200000.0
2006-06-19 08:39:00,71.187,71.203,71.187,71.203,16000000.0
2006-06-19 08:40:00,71.2,71.2,71.188,71.189,16000000.0
2006-06-19 08:41:00,71.195,71.208,71.195,71.2,17600000.0
2006-06-19 08:42:00,71.204,71.212,71.201,71.208,13200000.0
2006-06-19 08:43:00,71.196,71.215,71.191,71.215,12800000.0
2006-06-19 08:44:00,71.217,71.224,71.214,71.22,12800000.0
2006-06-19 08:45:00,71.204,71.216,71.204,71.208,16000000.0
2006-06-19 08:46:00,71.203,71.203,71.182,71.182,11200000.0
2006-06-19 08:47:00,71.169,71.174,71.153,71.17,11200000.0
2006-06-19 08:48:00,71.172,71.172,71.155,71.155,12800000.0
2006-06-19 08:49:00,71.16,71.16,71.143,71.15,17600000.0
2006-06-19 08:50:00,71.163,71.163,71.146,71.146,12800000.0
2006-06-19 08:51:00,71.147,71.169,71.147,71.169,17600000.0
2006-06-19 08:52:00,71.185,71.185,71.165,71.17,11200000.0
2006-06-19 08:54:00,71.166,71.166,71.149,71.153,8000000.0
2006-06-19 08:55:00,71.168,71.179,71.152,71.152,16000000.0
2006-06-19 08:56:00,71.173,71.176,71.17,71.17,11200000.0
2006-06-19 08:57:00,71.161,71.175,71.161,71.175,11200000.0
2006-06-19 08:58:00,71.179,71.186,71.179,71.18,10000000.0
2006-06-19 08:59:00,71.171,71.171,71.149,71.169,12800000.0
2006-06-19 09:00:00,71.182,71.202,71.182,71.201,17600000.0
2006-06-19 09:01:00,71.199,71.206,71.195,71.199,11200000.0
2006-06-19 09:02:00,71.2,71.2,71.189,71.192,11200000.0
2006-06-19 09:03:00,71.197,71.204,71.184,71.204,16000000.0
2006-06-19 09:04:00,71.207,71.216,71.206,71.216,11200000.0
2006-06-19 09:05:00,71.213,71.228,71.213,71.228,11200000.0
2006-06-19 09:06:00,71.229,71.235,71.217,71.229,12800000.0
2006-06-19 09:07:00,71.232,71.232,71.211,71.211,12800000.0
2006-06-19 09:08:00,71.199,71.202,71.184,71.202,12800000.0
2006-06-19 09:09:00,71.201,71.201,71.164,71.17,17600000.0
2006-06-19 09:10:00,71.167,71.185,71.167,71.185,12800000.0
2006-06-19 09:11:00,71.189,71.189,71.178,71.185,12800000.0
2006-06-19 09:13:00,71.182,71.182,71.157,71.157,11200000.0
2006-06-19 09:14:00,71.169,71.182,71.169,71.178,11200000.0
2006-06-19 09:15:00,71.189,71.196,71.185,71.189,11200000.0
2006-06-19 09:16:00,71.184,71.19,71.18,71.185,12800000.0
2006-06-19 09:17:00,71.189,71.19,71.179,71.19,11200000.0
2006-06-19 09:18:00,71.189,71.194,71.189,71.19,14400000.0
2006-06-19 09:20:00,71.19,71.191,71.182,71.191,16000000.0
2006-06-19 09:21:00,71.189,71.189,71.18,71.182,11200000.0
2006-06-19 09:22:00,71.186,71.197,71.182,71.187,17600000.0
2006-06-19 09:23:00,71.197,71.205,71.196,71.205,12800000.0
2006-06-19 09:25:00,71.197,71.202,71.191,71.191,12800000.0
2006-06-19 09:26:00,71.191,71.2,71.185,71.2,11200000.0
2006-06-19 09:27:00,71.187,71.201,71.187,71.201,11200000.0
2006-06-19 09:28:00,71.195,71.199,71.193,71.197,12800000.0
2006-06-19 09:30:00,71.199,71.201,71.195,71.195,12800000.0
2006-06-19 09:31:00,71.198,71.198,71.193,71.193,12800000.0
2006-06-19 09:32:00,71.191,71.207,71.183,71.188,14400000.0
2006-06-19 09:33:00,71.198,71.201,71.191,71.196,12800000.0
2006-06-19 09:34:00,71.191,71.207,71.185,71.207,11200000.0
2006-06-19 09:35:00,71.207,71.207,71.188,71.194,12800000.0
2006-06-19 09:36:00,71.195,71.196,71.19,71.192,9600000.0
2006-06-19 09:37:00,71.194,71.206,71.139,71.202,16000000.0
2006-06-19 09:38:00,71.208,71.214,71.2,71.209,11200000.0
2006-06-19 09:39:00,71.219,71.228,71.219,71.227,12800000.0
2006-06-19 09:40:00,71.231,71.237,71.217,71.234,14400000.0
2006-06-19 09:41:00,71.23,71.23,71.212,71.212,11200000.0
2006-06-19 09:42:00,71.179,71.196,71.179,71.187,16000000.0
2006-06-19 09:43:00,71.194,71.198,71.181,71.181,12800000.0
2006-06-19 09:44:00,71.196,71.206,71.196,71.197,12800000.0
2006-06-19 09:46:00,71.217,71.234,71.212,71.234,11200000.0
2006-06-19 09:47:00,71.22,71.22,71.211,71.219,12800000.0
2006-06-19 09:48:00,71.21,71.21,71.181,71.187,11200000.0
2006-06-19 09:49:00,71.184,71.206,71.181,71.202,12800000.0
2006-06-19 09:50:00,71.204,71.204,71.186,71.186,16000000.0
2006-06-19 09:51:00,71.168,71.17,71.148,71.159,16000000.0
2006-06-19 09:52:00,71.155,71.166,71.146,71.166,14400000.0
2006-06-19 09:53:00,71.165,71.185,71.165,71.185,12800000.0
2006-06-19 09:54:00,71.181,71.189,71.172,71.172,17600000.0
2006-06-19 09:55:00,71.172,71.175,71.169,71.169,11200000.0
2006-06-19 09:56:00,71.184,71.191,71.181,71.181,14400000.0
2006-06-19 09:57:00,71.17,71.176,71.159,71.16,17600000.0
2006-06-19 09:58:00,71.156,71.168,71.065,71.143,17600000.0
2006-06-19 09:59:00,71.165,71.206,71.165,71.202,17600000.0
2006-06-19 10:01:00,71.18,71.192,71.173,71.173,12200000.0
2006-06-19 10:03:00,71.188,71.188,71.171,71.18,11200000.0
2006-06-19 10:04:00,71.18,71.182,71.168,71.169,17600000.0
2006-06-19 10:05:00,71.155,71.155,71.104,71.104,14400000.0
2006-06-19 10:06:00,71.136,71.18,71.136,71.18,16000000.0
2006-06-19 10:07:00,71.191,71.193,71.169,71.18,12800000.0
2006-06-19 10:08:00,71.17,71.17,71.151,71.156,11200000.0
2006-06-19 10:09:00,71.141,71.165,71.141,71.165,12800000.0
2006-06-19 10:10:00,71.171,71.171,71.157,71.161,17600000.0
2006-06-19 10:11:00,71.157,71.164,71.154,71.162,11200000.0
2006-06-19 10:12:00,71.165,71.169,71.155,71.169,12800000.0
2006-06-19 10:13:00,71.158,71.172,71.158,71.167,12800000.0
2006-06-19 10:14:00,71.161,71.166,71.157,71.157,11200000.0
2006-06-19 10:15:00,71.157,71.164,71.152,71.164,12800000.0
2006-06-19 10:16:00,71.166,71.166,71.155,71.155,12800000.0
2006-06-19 10:17:00,71.153,71.165,71.153,71.161,11200000.0
2006-06-19 10:18:00,71.171,71.179,71.158,71.171,11200000.0
2006-06-19 10:20:00,71.173,71.176,71.165,71.166,17600000.0
2006-06-19 10:21:00,71.154,71.179,71.154,71.179,16000000.0
2006-06-19 10:22:00,71.176,71.177,71.155,71.155,11200000.0
2006-06-19 10:23:00,71.163,71.167,71.152,71.152,11200000.0
2006-06-19 10:24:00,71.15,71.156,71.145,71.149,12800000.0
2006-06-19 10:25:00,71.149,71.149,71.126,71.13,11200000.0
2006-06-19 10:26:00,71.129,71.134,71.125,71.127,9000000.0
2006-06-19 10:27:00,71.125,71.136,71.125,71.136,11200000.0
2006-06-19 10:28:00,71.135,71.155,71.132,71.155,12800000.0
2006-06-19 10:29:00,71.159,71.199,71.159,71.185,11200000.0
2006-06-19 10:30:00,71.188,71.207,71.188,71.207,8000000.0
2006-06-19 10:31:00,71.213,71.213,71.196,71.206,12800000.0
2006-06-19 10:32:00,71.202,71.211,71.2,71.206,18000000.0
2006-06-19 10:33:00,71.202,71.205,71.185,71.185,11200000.0
2006-06-19 10:34:00,71.181,71.191,71.181,71.19,11200000.0
2006-06-19 10:35:00,71.191,71.198,71.188,71.198,11200000.0
2006-06-19 10:36:00,71.204,71.212,71.204,71.204,11200000.0
2006-06-19 10:37:00,71.203,71.208,71.113,71.198,11200000.0
2006-06-19 10:38:00,71.209,71.209,71.192,71.204,12800000.0
2006-06-19 10:39:00,71.205,71.206,71.196,71.199,11200000.0
2006-06-19 10:40:00,71.188,71.191,71.178,71.178,15400000.0
2006-06-19 10:41:00,71.182,71.196,71.182,71.196,12800000.0
2006-06-19 10:42:00,71.203,71.203,71.192,71.202,11200000.0
2006-06-19 10:43:00,71.196,71.196,71.186,71.188,11200000.0
2006-06-19 10:44:00,71.179,71.21,71.179,71.21,12800000.0
2006-06-19 10:45:00,71.2,71.203,71.183,71.186,12800000.0
2006-06-19 10:46:00,71.196,71.196,71.169,71.17,13200000.0
2006-06-19 10:47:00,71.171,71.18,71.157,71.18,12800000.0
2006-06-19 10:48:00,71.18,71.187,71.175,71.187,12800000.0
2006-06-19 10:49:00,71.173,71.176,71.166,71.174,11200000.0
2006-06-19 10:50:00,71.168,71.168,71.155,71.155,16000000.0
2006-06-19 10:51:00,71.164,71.186,71.164,71.185,17600000.0
2006-06-19 10:52:00,71.192,71.193,71.184,71.188,11200000.0
2006-06-19 10:57:00,71.199,71.21,71.199,71.206,16000000.0
2006-06-19 10:58:00,71.207,71.213,71.119,71.213,12800000.0
2006-06-19 10:59:00,71.219,71.226,71.219,71.22,11200000.0
2006-06-19 11:02:00,71.223,71.24,71.223,71.24,16000000.0
2006-06-19 11:03:00,71.25,71.25,71.221,71.229,12800000.0
2006-06-19 11:04:00,71.242,71.242,71.231,71.238,14400000.0
2006-06-19 11:05:00,71.246,71.279,71.246,71.279,17000000.0
2006-06-19 11:06:00,71.3,71.304,71.293,71.299,17600000.0
2006-06-19 11:07:00,71.29,71.29,71.266,71.27,17600000.0
2006-06-19 11:08:00,71.19,71.255,71.19,71.255,11200000.0
2006-06-19 11:09:00,71.267,71.267,71.252,71.255,17600000.0
2006-06-19 11:10:00,71.246,71.246,71.232,71.237,12800000.0
2006-06-19 11:11:00,71.24,71.247,71.237,71.244,11200000.0
2006-06-19 11:12:00,71.229,71.229,71.211,71.211,17600000.0
2006-06-19 11:13:00,71.235,71.235,71.214,71.23,14400000.0
2006-06-19 11:14:00,71.231,71.231,71.215,71.215,11200000.0
2006-06-19 11:15:00,71.211,71.218,71.206,71.218,11200000.0
2006-06-19 11:16:00,71.213,71.217,71.212,71.217,12800000.0
2006-06-19 11:17:00,71.213,71.217,71.203,71.217,11200000.0
2006-06-19 11:20:00,71.214,71.214,71.205,71.207,12800000.0
2006-06-19 11:22:00,71.202,71.207,71.194,71.198,12800000.0
2006-06-19 11:24:00,71.196,71.198,71.186,71.197,12800000.0
2006-06-19 11:25:00,71.19,71.195,71.177,71.184,17600000.0
2006-06-19 11:27:00,71.205,71.224,71.202,71.211,11200000.0
2006-06-19 11:28:00,71.207,71.209,71.203,71.209,14400000.0
2006-06-19 11:30:00,71.233,71.241,71.232,71.237,14400000.0
2006-06-19 11:31:00,71.24,71.24,71.229,71.231,11200000.0
2006-06-19 11:32:00,71.236,71.239,71.232,71.235,17600000.0
2006-06-19 11:33:00,71.237,71.243,71.229,71.229,12800000.0
2006-06-19 11:34:00,71.242,71.243,71.233,71.233,12800000.0
2006-06-19 11:35:00,71.242,71.251,71.242,71.244,11200000.0
2006-06-19 11:36:00,71.238,71.241,71.237,71.239,12800000.0
2006-06-19 11:37:00,71.236,71.24,71.229,71.229,11200000.0
2006-06-19 11:38:00,71.234,71.253,71.234,71.253,11200000.0
2006-06-19 11:39:00,71.26,71.268,71.251,71.263,11200000.0
2006-06-19 11:40:00,71.269,71.281,71.266,71.271,11200000.0
2006-06-19 11:41:00,71.267,71.276,71.263,71.267,16000000.0
2006-06-19 11:43:00,71.284,71.284,71.264,71.275,11200000.0
2006-06-19 11:44:00,71.277,71.277,71.268,71.27,11200000.0
2006-06-19 11:45:00,71.265,71.27,71.26,71.26,14400000.0
2006-06-19 11:47:00,71.261,71.261,71.239,71.251,17600000.0
2006-06-19 11:48:00,71.249,71.249,71.229,71.242,11200000.0
2006-06-19 11:49:00,71.242,71.248,71.242,71.242,12800000.0
2006-06-19 11:50:00,71.226,71.228,71.22,71.228,12800000.0
2006-06-19 11:51:00,71.23,71.242,71.23,71.239,11200000.0
2006-06-19 11:52:00,71.255,71.258,71.248,71.252,11200000.0
2006-06-19 11:53:00,71.253,71.253,71.237,71.242,16000000.0
2006-06-19 11:54:00,71.239,71.239,71.227,71.23,14800000.0
2006-06-19 11:55:00,71.229,71.236,71.173,71.235,11200000.0
2006-06-19 11:56:00,71.23,71.238,71.226,71.228,12200000.0
2006-06-19 11:57:00,71.227,71.227,71.218,71.22,12800000.0
2006-06-19 11:58:00,71.218,71.218,71.205,71.205,11200000.0
2006-06-19 11:59:00,71.213,71.222,71.211,71.214,11200000.0
2006-06-19 12:00:00,71.229,71.232,71.228,71.231,11200000.0
2006-06-19 12:01:00,71.222,71.222,71.205,71.205,11200000.0
2006-06-19 12:02:00,71.203,71.205,71.2,71.205,14400000.0
2006-06-19 12:03:00,71.217,71.221,71.206,71.209,11200000.0
2006-06-19 12:04:00,71.21,71.214,71.199,71.214,17600000.0
2006-06-19 12:05:00,71.216,71.224,71.216,71.22,17600000.0
2006-06-19 12:06:00,71.234,71.234,71.204,71.204,12800000.0
2006-06-19 12:07:00,71.209,71.217,71.209,71.213,11200000.0
2006-06-19 12:08:00,71.217,71.225,71.212,71.218,11200000.0
2006-06-19 12:09:00,71.216,71.216,71.195,71.21,14400000.0
2006-06-19 12:10:00,71.219,71.219,71.191,71.191,11200000.0
2006-06-19 12:11:00,71.197,71.21,71.197,71.206,12800000.0
2006-06-19 12:12:00,71.211,71.213,71.206,71.209,11200000.0
2006-06-19 12:13:00,71.198,71.198,71.185,71.192,11200000.0
2006-06-19 12:14:00,71.199,71.199,71.191,71.198,12800000.0
2006-06-19 12:15:00,71.2,71.206,71.199,71.199,12800000.0
2006-06-19 12:16:00,71.186,71.2,71.186,71.2,12800000.0
2006-06-19 12:17:00,71.196,71.2,71.135,71.193,17600000.0
2006-06-19 12:18:00,71.187,71.196,71.183,71.183,16000000.0
2006-06-19 12:19:00,71.19,71.198,71.182,71.195,12800000.0
2006-06-19 12:20:00,71.192,71.192,71.164,71.166,14400000.0
2006-06-19 12:21:00,71.171,71.185,71.171,71.182,11200000.0
2006-06-19 12:22:00,71.188,71.196,71.187,71.195,16000000.0
2006-06-19 12:23:00,71.207,71.22,71.204,71.22,14400000.0
2006-06-19 12:24:00,71.222,71.223,71.214,71.217,12800000.0
2006-06-19 12:25:00,71.208,71.211,71.207,71.207,11200000.0
2006-06-19 12:26:00,71.197,71.2,71.194,71.196,11200000.0
2006-06-19 12:27:00,71.199,71.219,71.199,71.219,11200000.0
2006-06-19 12:28:00,71.217,71.223,71.212,71.216,12800000.0
2006-06-19 12:29:00,71.211,71.215,71.205,71.212,17600000.0
2006-06-19 12:30:00,71.202,71.206,71.197,71.201,17600000.0
2006-06-19 12:31:00,71.197,71.203,71.185,71.194,12800000.0
2006-06-19 12:32:00,71.195,71.202,71.188,71.194,12800000.0
2006-06-19 12:33:00,71.19,71.208,71.19,71.208,14400000.0
2006-06-19 12:34:00,71.211,71.225,71.211,71.22,12800000.0
2006-06-19 12:35:00,71.212,71.215,71.208,71.213,11200000.0
2006-06-19 12:36:00,71.204,71.214,71.203,71.214,11200000.0
2006-06-19 12:37:00,71.21,71.22,71.209,71.217,11200000.0
2006-06-19 12:38:00,71.221,71.221,71.127,71.214,17000000.0
2006-06-19 12:41:00,71.215,71.222,71.205,71.205,12800000.0
2006-06-19 12:42:00,71.21,71.217,71.21,71.217,14400000.0
2006-06-19 12:43:00,71.215,71.215,71.203,71.211,12800000.0
2006-06-19 12:44:00,71.208,71.218,71.203,71.211,17600000.0
2006-06-19 12:45:00,71.198,71.198,71.184,71.189,15400000.0
2006-06-19 12:46:00,71.193,71.193,71.179,71.182,12800000.0
2006-06-19 12:47:00,71.173,71.176,71.156,71.176,12800000.0
2006-06-19 12:48:00,71.175,71.175,71.164,71.169,12800000.0
2006-06-19 12:49:00,71.17,71.178,71.162,71.178,15400000.0
2006-06-19 12:50:00,71.174,71.174,71.161,71.168,14800000.0
2006-06-19 12:51:00,71.166,71.166,71.16,71.161,11200000.0
2006-06-19 12:52:00,71.172,71.182,71.171,71.182,11200000.0
2006-06-19 12:53:00,71.184,71.194,71.179,71.193,11200000.0
2006-06-19 12:54:00,71.196,71.196,71.18,71.18,12200000.0
2006-06-19 12:55:00,71.186,71.198,71.186,71.198,16000000.0
2006-06-19 12:56:00,71.192,71.199,71.192,71.196,11200000.0
2006-06-19 12:57:00,71.195,71.202,71.195,71.197,11200000.0
2006-06-19 12:58:00,71.199,71.205,71.187,71.204,17600000.0
2006-06-19 12:59:00,71.204,71.219,71.204,71.214,16000000.0
2006-06-19 13:01:00,71.224,71.231,71.22,71.231,14400000.0
2006-06-19 13:02:00,71.231,71.231,71.188,71.205,12800000.0
2006-06-19 13:03:00,71.211,71.211,71.196,71.208,16000000.0
2006-06-19 13:05:00,71.203,71.21,71.203,71.21,12800000.0
2006-06-19 13:06:00,71.215,71.215,71.206,71.207,12800000.0
2006-06-19 13:07:00,71.211,71.211,71.197,71.197,14400000.0
2006-06-19 13:09:00,71.202,71.21,71.195,71.21,12800000.0
2006-06-19 13:10:00,71.227,71.236,71.209,71.23,16000000.0
2006-06-19 13:11:00,71.221,71.225,71.221,71.225,11200000.0
2006-06-19 13:12:00,71.23,71.232,71.225,71.225,12800000.0
2006-06-19 13:13:00,71.226,71.232,71.223,71.226,17600000.0
2006-06-19 13:14:00,71.223,71.223,71.204,71.204,12800000.0
2006-06-19 13:15:00,71.218,71.218,71.203,71.209,12800000.0
2006-06-19 13:16:00,71.197,71.205,71.189,71.205,17600000.0
2006-06-19 13:17:00,71.19,71.2,71.185,71.2,12800000.0
2006-06-19 13:18:00,71.187,71.193,71.177,71.187,11200000.0
2006-06-19 13:19:00,71.187,71.196,71.186,71.195,16000000.0
2006-06-19 13:20:00,71.199,71.199,71.189,71.192,9600000.0
2006-06-19 13:21:00,71.195,71.2,71.183,71.2,11200000.0
2006-06-19 13:23:00,71.194,71.194,71.183,71.183,12800000.0
2006-06-19 13:24:00,71.196,71.199,71.14,71.193,8000000.0
2006-06-19 13:25:00,71.204,71.213,71.203,71.21,17600000.0
2006-06-19 13:26:00,71.209,71.209,71.195,71.207,17600000.0
2006-06-19 13:28:00,71.208,71.208,71.108,71.177,16000000.0
2006-06-19 13:30:00,71.17,71.17,71.164,71.164,12800000.0
2006-06-19 13:31:00,71.159,71.17,71.159,71.17,11200000.0
2006-06-19 13:32:00,71.175,71.179,71.175,71.175,11200000.0
2006-06-19 13:33:00,71.168,71.179,71.168,71.169,19200000.0
2006-06-19 13:34:00,71.181,71.192,71.18,71.187,14400000.0
2006-06-19 13:36:00,71.189,71.193,71.186,71.191,17600000.0
2006-06-19 13:37:00,71.184,71.202,71.184,71.202,14400000.0
2006-06-19 13:38:00,71.203,71.206,71.194,71.2,34000000.0
2006-06-19 13:39:00,71.198,71.202,71.188,71.202,14400000.0
2006-06-19 13:40:00,71.207,71.209,71.193,71.209,40000000.0
2006-06-19 13:41:00,71.204,71.204,71.189,71.198,16000000.0
2006-06-19 13:42:00,71.198,71.204,71.189,71.189,11200000.0
2006-06-19 13:43:00,71.195,71.208,71.193,71.208,27200000.0
2006-06-19 13:44:00,71.21,71.21,71.189,71.192,33600000.0
2006-06-19 13:45:00,71.192,71.204,71.19,71.195,20800000.0
2006-06-19 13:46:00,71.208,71.208,71.198,71.201,24000000.0
2006-06-19 13:47:00,71.197,71.197,71.186,71.186,12800000.0
2006-06-19 13:48:00,71.18,71.187,71.176,71.176,12800000.0
2006-06-19 13:49:00,71.195,71.195,71.181,71.181,17600000.0
2006-06-19 13:50:00,71.18,71.189,71.169,71.169,11200000.0
2006-06-19 13:51:00,71.18,71.182,71.178,71.182,24000000.0
2006-06-19 13:52:00,71.187,71.193,71.176,71.176,12800000.0
2006-06-19 13:53:00,71.183,71.198,71.183,71.198,17600000.0
2006-06-19 13:54:00,71.192,71.198,71.192,71.196,25600000.0
2006-06-19 13:56:00,71.202,71.206,71.193,71.193,14400000.0
2006-06-19 13:57:00,71.191,71.191,71.181,71.183,28800000.0
2006-06-19 13:58:00,71.182,71.19,71.182,71.189,14400000.0
2006-06-19 13:59:00,71.188,71.19,71.18,71.19,32000000.0
2006-06-19 14:01:00,71.183,71.183,71.153,71.155,32000000.0
2006-06-19 14:02:00,71.155,71.155,71.142,71.142,14400000.0
2006-06-19 14:03:00,71.14,71.149,71.138,71.143,14400000.0
2006-06-19 14:04:00,71.128,71.128,71.112,71.112,11200000.0
2006-06-19 14:05:00,71.131,71.147,71.131,71.143,24000000.0
2006-06-19 14:06:00,71.159,71.159,71.149,71.154,36800000.0
2006-06-19 14:07:00,71.165,71.185,71.164,71.185,39400000.0
2006-06-19 14:08:00,71.192,71.196,71.17,71.17,16000000.0
2006-06-19 14:10:00,71.17,71.177,71.163,71.166,33600000.0
2006-06-19 14:11:00,71.164,71.171,71.162,71.167,14400000.0
2006-06-19 14:12:00,71.155,71.168,71.151,71.155,27200000.0
2006-06-19 14:13:00,71.168,71.176,71.165,71.176,14400000.0
2006-06-19 14:14:00,71.176,71.176,71.167,71.167,12800000.0
2006-06-19 14:15:00,71.169,71.174,71.164,71.164,28800000.0
2006-06-19 14:16:00,71.156,71.169,71.156,71.166,25600000.0
2006-06-19 14:17:00,71.17,71.185,71.17,71.173,12800000.0
2006-06-19 14:18:00,71.186,71.198,71.186,71.198,16000000.0
2006-06-19 14:19:00,71.203,71.209,71.203,71.203,12200000.0
2006-06-19 14:20:00,71.219,71.223,71.217,71.22,25600000.0
2006-06-19 14:21:00,71.231,71.254,71.231,71.254,28800000.0
2006-06-19 14:22:00,71.232,71.235,71.221,71.228,11200000.0
2006-06-19 14:23:00,71.229,71.231,71.22,71.231,48000000.0
2006-06-19 14:24:00,71.233,71.233,71.221,71.226,12800000.0
2006-06-19 14:25:00,71.22,71.233,71.22,71.231,12800000.0
2006-06-19 14:26:00,71.24,71.253,71.24,71.248,12800000.0
2006-06-19 14:27:00,71.245,71.248,71.232,71.241,17600000.0
2006-06-19 14:28:00,71.243,71.252,71.234,71.247,11200000.0
2006-06-19 14:29:00,71.253,71.26,71.243,71.26,36800000.0
2006-06-19 14:30:00,71.255,71.255,71.244,71.244,22400000.0
2006-06-19 14:31:00,71.23,71.237,71.23,71.236,20200000.0
2006-06-19 14:32:00,71.235,71.235,71.226,71.226,8000000.0
2006-06-19 14:34:00,71.227,71.23,71.222,71.226,12200000.0
2006-06-19 14:35:00,71.223,71.223,71.216,71.22,14400000.0
2006-06-19 14:36:00,71.211,71.218,71.211,71.211,11200000.0
2006-06-19 14:37:00,71.214,71.224,71.206,71.224,11200000.0
2006-06-19 14:38:00,71.222,71.224,71.205,71.205,56000000.0
2006-06-19 14:39:00,71.197,71.204,71.189,71.197,12800000.0
2006-06-19 14:40:00,71.192,71.201,71.18,71.191,14400000.0
2006-06-19 14:41:00,71.208,71.211,71.199,71.211,56000000.0
2006-06-19 14:42:00,71.216,71.223,71.212,71.216,12800000.0
2006-06-19 14:44:00,71.212,71.216,71.209,71.209,12800000.0
2006-06-19 14:46:00,71.194,71.199,71.192,71.199,11200000.0
2006-06-19 14:47:00,71.192,71.193,71.177,71.192,16000000.0
2006-06-19 14:48:00,71.189,71.192,71.186,71.189,18600000.0
2006-06-19 14:49:00,71.192,71.192,71.18,71.185,32000000.0
2006-06-19 14:50:00,71.182,71.184,71.176,71.184,28800000.0
2006-06-19 14:51:00,71.177,71.186,71.177,71.186,32400000.0
2006-06-19 14:54:00,71.183,71.219,71.183,71.219,12800000.0
2006-06-19 14:55:00,71.229,71.229,71.22,71.221,16000000.0
2006-06-19 14:57:00,71.219,71.226,71.218,71.218,12800000.0
2006-06-19 14:58:00,71.225,71.229,71.218,71.225,17600000.0
2006-06-19 14:59:00,71.218,71.229,71.217,71.224,16000000.0
2006-06-19 15:00:00,71.224,71.229,71.224,71.229,14400000.0
2006-06-19 15:01:00,71.223,71.224,71.216,71.216,12800000.0
2006-06-19 15:02:00,71.225,71.245,71.223,71.245,27200000.0
2006-06-19 15:03:00,71.246,71.246,71.219,71.219,12800000.0
2006-06-19 15:04:00,71.217,71.228,71.217,71.227,11200000.0
2006-06-19 15:05:00,71.227,71.239,71.227,71.238,11200000.0
2006-06-19 15:06:00,71.234,71.242,71.234,71.237,11200000.0
2006-06-19 15:07:00,71.256,71.262,71.254,71.259,25600000.0
2006-06-19 15:08:00,71.248,71.248,71.23,71.236,9600000.0
2006-06-19 15:09:00,71.233,71.243,71.233,71.233,16000000.0
2006-06-19 15:10:00,71.244,71.246,71.235,71.239,12800000.0
2006-06-19 15:11:00,71.242,71.259,71.242,71.256,32000000.0
2006-06-19 15:12:00,71.26,71.265,71.256,71.265,12800000.0
2006-06-19 15:13:00,71.262,71.264,71.259,71.259,44800000.0
2006-06-19 15:14:00,71.282,71.288,71.282,71.287,35200000.0
2006-06-19 15:15:00,71.286,71.286,71.259,71.259,22400000.0
2006-06-19 15:16:00,71.251,71.256,71.242,71.243,36800000.0
2006-06-19 15:17:00,71.249,71.258,71.248,71.248,22400000.0
2006-06-19 15:18:00,71.25,71.25,71.238,71.24,22400000.0
2006-06-19 15:19:00,71.228,71.228,71.222,71.222,16000000.0
2006-06-19 15:20:00,71.219,71.221,71.213,71.215,24000000.0
2006-06-19 15:21:00,71.217,71.222,71.214,71.222,14400000.0
2006-06-19 15:23:00,71.236,71.254,71.236,71.253,48000000.0
2006-06-19 15:24:00,71.235,71.244,71.229,71.229,25600000.0
2006-06-19 15:25:00,71.209,71.224,71.209,71.217,27200000.0
2006-06-19 15:26:00,71.226,71.23,71.223,71.223,40000000.0
2006-06-19 15:27:00,71.22,71.22,71.203,71.203,28800000.0
2006-06-19 15:28:00,71.206,71.21,71.202,71.205,70400000.0
2006-06-19 15:29:00,71.207,71.211,71.122,71.211,46800000.0
2006-06-19 15:30:00,71.124,71.251,71.118,71.132,115200000.0
2006-06-19 15:31:00,71.22,71.235,71.211,71.235,60800000.0
2006-06-19 15:32:00,71.241,71.248,71.241,71.244,30400000.0
2006-06-19 15:33:00,71.24,71.245,71.24,71.243,30400000.0
2006-06-19 15:34:00,71.245,71.26,71.245,71.251,22400000.0
2006-06-19 15:35:00,71.252,71.252,71.235,71.235,33600000.0
2006-06-19 15:36:00,71.217,71.218,71.207,71.207,32000000.0
2006-06-19 15:37:00,71.213,71.227,71.213,71.217,30400000.0
2006-06-19 15:38:00,71.214,71.217,71.206,71.206,59200000.0
2006-06-19 15:41:00,71.201,71.209,71.197,71.209,25600000.0
2006-06-19 15:42:00,71.206,71.206,71.194,71.194,42600000.0
2006-06-19 15:43:00,71.202,71.206,71.195,71.204,27200000.0
2006-06-19 15:44:00,71.19,71.208,71.19,71.206,12800000.0
2006-06-19 15:45:00,71.216,71.217,71.199,71.21,16000000.0
2006-06-19 15:46:00,71.21,71.211,71.205,71.206,14400000.0
2006-06-19 15:47:00,71.216,71.217,71.209,71.217,30400000.0
2006-06-19 15:48:00,71.219,71.227,71.214,71.214,27200000.0
2006-06-19 15:50:00,71.212,71.225,71.21,71.225,11200000.0
2006-06-19 15:51:00,71.226,71.237,71.226,71.231,12800000.0
2006-06-19 15:52:00,71.234,71.234,71.228,71.231,20800000.0
2006-06-19 15:53:00,71.24,71.246,71.237,71.246,22800000.0
2006-06-19 15:54:00,71.247,71.247,71.221,71.221,28800000.0
2006-06-19 15:55:00,71.223,71.239,71.221,71.239,23400000.0
2006-06-19 15:56:00,71.25,71.255,71.247,71.255,51600000.0
2006-06-19 15:57:00,71.229,71.236,71.226,71.226,12800000.0
2006-06-19 15:58:00,71.228,71.245,71.228,71.237,19600000.0
2006-06-19 15:59:00,71.242,71.245,71.238,71.24,36800000.0
2006-06-19 16:00:00,71.244,71.253,71.244,71.248,51200000.0
2006-06-19 16:01:00,71.244,71.244,71.216,71.216,41600000.0
2006-06-19 16:02:00,71.207,71.226,71.207,71.224,11200000.0
2006-06-19 16:03:00,71.238,71.246,71.236,71.238,64000000.0
2006-06-19 16:04:00,71.23,71.237,71.23,71.23,44800000.0
2006-06-19 16:05:00,71.234,71.234,71.213,71.219,48000000.0
2006-06-19 16:06:00,71.221,71.221,71.208,71.209,35600000.0
2006-06-19 16:07:00,71.214,71.225,71.208,71.208,32000000.0
2006-06-19 16:08:00,71.206,71.219,71.206,71.219,44800000.0
2006-06-19 16:09:00,71.212,71.216,71.2,71.202,43600000.0
2006-06-19 16:10:00,71.2,71.2,71.191,71.191,41600000.0
2006-06-19 16:11:00,71.188,71.2,71.188,71.2,14400000.0
2006-06-19 16:12:00,71.205,71.207,71.196,71.207,56000000.0
2006-06-19 16:13:00,71.212,71.223,71.21,71.221,10600000.0
2006-06-19 16:14:00,71.219,71.225,71.218,71.22,50000000.0
2006-06-19 16:15:00,71.214,71.214,71.197,71.204,59600000.0
2006-06-19 16:16:00,71.205,71.214,71.198,71.214,17600000.0
2006-06-19 16:17:00,71.206,71.22,71.206,71.22,38400000.0
2006-06-19 16:18:00,71.217,71.217,71.21,71.217,11200000.0
2006-06-19 16:19:00,71.214,71.214,71.199,71.199,22400000.0
2006-06-19 16:20:00,71.197,71.205,71.194,71.194,11200000.0
2006-06-19 16:21:00,71.181,71.182,71.171,71.182,27200000.0
2006-06-19 16:22:00,71.19,71.19,71.182,71.19,41600000.0
2006-06-19 16:23:00,71.194,71.197,71.187,71.187,42600000.0
2006-06-19 16:24:00,71.184,71.184,71.169,71.175,17600000.0
2006-06-19 16:25:00,71.18,71.222,71.18,71.222,33600000.0
2006-06-19 16:26:00,71.227,71.235,71.227,71.235,17000000.0
2006-06-19 16:27:00,71.208,71.21,71.204,71.204,35200000.0
2006-06-19 16:28:00,71.197,71.218,71.197,71.218,26600000.0
2006-06-19 16:29:00,71.216,71.216,71.208,71.216,11200000.0
2006-06-19 16:30:00,71.198,71.198,71.175,71.175,11200000.0
2006-06-19 16:31:00,71.193,71.193,71.175,71.175,42000000.0
2006-06-19 16:32:00,71.18,71.191,71.18,71.19,12800000.0
2006-06-19 16:33:00,71.187,71.187,71.171,71.171,27200000.0
2006-06-19 16:34:00,71.153,71.162,71.146,71.159,35200000.0
2006-06-19 16:35:00,71.166,71.177,71.161,71.166,52800000.0
2006-06-19 16:36:00,71.161,71.174,71.157,71.174,51200000.0
2006-06-19 16:37:00,71.191,71.208,71.185,71.185,41600000.0
2006-06-19 16:38:00,71.178,71.188,71.177,71.188,40000000.0
2006-06-19 16:39:00,71.187,71.19,71.181,71.182,35200000.0
2006-06-19 16:40:00,71.185,71.19,71.175,71.19,56000000.0
2006-06-19 16:41:00,71.185,71.187,71.174,71.179,73600000.0
2006-06-19 16:42:00,71.178,71.192,71.176,71.176,54400000.0
2006-06-19 16:43:00,71.175,71.175,71.157,71.157,17600000.0
2006-06-19 16:44:00,71.151,71.151,71.141,71.144,11200000.0
2006-06-19 16:45:00,71.145,71.148,71.124,71.127,57600000.0
2006-06-19 16:47:00,71.134,71.14,71.12,71.138,70400000.0
2006-06-19 16:48:00,71.134,71.145,71.134,71.142,52800000.0
2006-06-19 16:49:00,71.121,71.139,71.12,71.139,36600000.0
2006-06-19 16:50:00,71.139,71.17,71.129,71.17,75200000.0
2006-06-19 16:52:00,71.174,71.183,71.174,71.177,46400000.0
2006-06-19 16:53:00,71.173,71.173,71.156,71.166,30400000.0
2006-06-19 16:54:00,71.171,71.174,71.166,71.174,11200000.0
2006-06-19 16:55:00,71.171,71.176,71.166,71.168,27200000.0
2006-06-19 16:56:00,71.165,71.204,71.165,71.204,36800000.0
2006-06-19 16:57:00,71.201,71.205,71.192,71.192,19200000.0
2006-06-19 16:58:00,71.19,71.203,71.189,71.203,12800000.0
2006-06-19 16:59:00,71.198,71.21,71.195,71.195,51200000.0
2006-06-19 17:00:00,71.194,71.197,71.187,71.197,49600000.0
2006-06-19 17:01:00,71.201,71.214,71.201,71.211,39400000.0
2006-06-19 17:02:00,71.207,71.207,71.189,71.191,33600000.0
2006-06-19 17:03:00,71.187,71.194,71.179,71.192,44800000.0
2006-06-19 17:04:00,71.181,71.181,71.169,71.17,41000000.0
2006-06-19 17:05:00,71.139,71.139,71.108,71.11,55200000.0
2006-06-19 17:06:00,71.125,71.125,71.098,71.098,59200000.0
2006-06-19 17:07:00,71.095,71.098,71.087,71.092,34600000.0
2006-06-19 17:08:00,71.086,71.095,71.086,71.087,68800000.0
2006-06-19 17:09:00,71.091,71.103,71.091,71.103,59200000.0
2006-06-19 17:10:00,71.109,71.109,71.101,71.104,25600000.0
2006-06-19 17:11:00,71.099,71.105,71.098,71.105,38400000.0
2006-06-19 17:12:00,71.109,71.127,71.108,71.127,25600000.0
2006-06-19 17:13:00,71.122,71.122,71.107,71.107,28800000.0
2006-06-19 17:15:00,71.109,71.117,71.106,71.117,19200000.0
2006-06-19 17:16:00,71.123,71.125,71.117,71.117,17600000.0
2006-06-19 17:17:00,71.113,71.113,71.081,71.096,38400000.0
2006-06-19 17:18:00,71.1,71.122,71.1,71.119,57600000.0
2006-06-19 17:19:00,71.134,71.154,71.134,71.154,24000000.0
2006-06-19 17:20:00,71.152,71.152,71.141,71.141,16000000.0
2006-06-19 17:21:00,71.173,71.188,71.173,71.177,28800000.0
2006-06-19 17:22:00,71.181,71.19,71.181,71.19,19200000.0
2006-06-19 17:23:00,71.182,71.187,71.174,71.184,11200000.0
2006-06-19 17:24:00,71.196,71.198,71.18,71.193,12800000.0
2006-06-19 17:25:00,71.208,71.238,71.208,71.238,17600000.0
2006-06-19 17:26:00,71.224,71.225,71.211,71.211,12200000.0
2006-06-19 17:27:00,71.191,71.197,71.183,71.191,46400000.0
2006-06-19 17:28:00,71.185,71.185,71.173,71.173,12800000.0
2006-06-19 17:29:00,71.169,71.176,71.151,71.176,27600000.0
2006-06-19 17:30:00,71.171,71.187,71.171,71.18,17600000.0
2006-06-19 17:31:00,71.185,71.191,71.181,71.189,88000000.0
2006-06-19 17:32:00,71.201,71.209,71.195,71.209,52200000.0
2006-06-19 17:33:00,71.185,71.185,71.164,71.164,36800000.0
2006-06-19 17:34:00,71.143,71.16,71.137,71.159,64000000.0
2006-06-19 17:35:00,71.158,71.163,71.155,71.161,43200000.0
2006-06-19 17:36:00,71.15,71.15,71.137,71.137,33000000.0
2006-06-19 17:37:00,71.151,71.151,71.132,71.132,16000000.0
2006-06-19 17:38:00,71.128,71.137,71.128,71.129,35200000.0
2006-06-19 17:39:00,71.131,71.132,71.122,71.13,16000000.0
2006-06-19 17:40:00,71.133,71.139,71.125,71.137,74000000.0
2006-06-19 17:41:00,71.14,71.14,71.123,71.133,12800000.0
2006-06-19 17:42:00,71.138,71.142,71.135,71.138,11200000.0
2006-06-19 17:43:00,71.146,71.151,71.14,71.15,18000000.0
2006-06-19 17:44:00,71.152,71.161,71.148,71.16,30400000.0
2006-06-19 17:45:00,71.166,71.173,71.165,71.165,30400000.0
2006-06-19 17:46:00,71.16,71.164,71.147,71.147,41600000.0
2006-06-19 17:47:00,71.146,71.151,71.141,71.142,57000000.0
2006-06-19 17:48:00,71.137,71.137,71.129,71.132,58000000.0
2006-06-19 17:49:00,71.136,71.136,71.121,71.123,46400000.0
2006-06-19 17:50:00,71.108,71.113,71.108,71.112,8000000.0
2006-06-19 17:51:00,71.106,71.111,71.095,71.111,50000000.0
2006-06-19 17:52:00,71.107,71.116,71.095,71.095,43200000.0
2006-06-19 17:53:00,71.088,71.088,71.079,71.088,33600000.0
2006-06-19 17:54:00,71.088,71.088,71.077,71.081,38400000.0
2006-06-19 17:56:00,71.083,71.083,71.059,71.06,44800000.0
2006-06-19 17:57:00,71.072,71.107,71.072,71.104,36800000.0
2006-06-19 17:58:00,71.093,71.093,71.073,71.075,17600000.0
2006-06-19 17:59:00,71.088,71.096,71.085,71.091,62400000.0
2006-06-19 18:00:00,71.082,71.082,71.035,71.035,51200000.0
2006-06-19 18:01:00,71.037,71.044,71.037,71.043,32000000.0
2006-06-19 18:02:00,71.043,71.06,71.039,71.06,24000000.0
2006-06-19 18:03:00,71.066,71.069,71.058,71.069,36800000.0
2006-06-19 18:04:00,71.065,71.069,71.064,71.065,33600000.0
2006-06-19 18:05:00,71.064,71.071,71.06,71.06,12200000.0
2006-06-19 18:07:00,71.045,71.045,71.019,71.032,11200000.0
2006-06-19 18:08:00,71.009,71.026,71.009,71.021,84800000.0
2006-06-19 18:09:00,71.016,71.017,70.994,71.0,33000000.0
2006-06-19 18:10:00,71.001,71.012,70.991,71.0,16000000.0
2006-06-19 18:11:00,71.001,71.003,70.992,71.001,12800000.0
2006-06-19 18:12:00,70.995,70.996,70.99,70.996,12800000.0
2006-06-19 18:13:00,71.005,71.006,70.991,70.991,27200000.0
2006-06-19 18:14:00,71.004,71.006,71.001,71.002,19200000.0
2006-06-19 18:15:00,70.999,71.009,70.997,71.009,30400000.0
2006-06-19 18:16:00,70.997,71.006,70.991,71.006,56000000.0
2006-06-19 18:17:00,71.006,71.015,71.005,71.015,43200000.0
2006-06-19 18:18:00,71.021,71.03,71.021,71.027,30200000.0
2006-06-19 18:21:00,71.051,71.051,71.043,71.045,12800000.0
2006-06-19 18:22:00,71.045,71.045,71.037,71.04,33600000.0
2006-06-19 18:24:00,71.039,71.044,71.034,71.038,52800000.0
2006-06-19 18:26:00,71.015,71.023,71.015,71.015,12800000.0
2006-06-19 18:27:00,71.029,71.039,71.029,71.039,33600000.0
2006-06-19 18:28:00,71.04,71.046,71.039,71.039,12800000.0
2006-06-19 18:30:00,71.038,71.038,71.024,71.031,36800000.0
2006-06-19 18:31:00,71.039,71.042,71.033,71.038,11200000.0
2006-06-19 18:32:00,71.033,71.033,71.023,71.023,70400000.0
2006-06-19 18:33:00,71.024,71.033,71.024,71.033,32000000.0
2006-06-19 18:34:00,71.035,71.041,71.035,71.036,19200000.0
2006-06-19 18:35:00,71.031,71.042,71.029,71.037,43200000.0
2006-06-19 18:36:00,71.04,71.04,71.037,71.037,3200000.0
2006-06-19 18:38:00,71.032,71.048,71.032,71.048,49600000.0
2006-06-19 18:39:00,71.06,71.073,71.057,71.073,76800000.0
2006-06-19 18:40:00,71.073,71.081,71.07,71.081,65600000.0
2006-06-19 18:41:00,71.07,71.074,71.044,71.044,72000000.0
2006-06-19 18:42:00,71.038,71.043,71.033,71.04,78400000.0
2006-06-19 18:43:00,71.045,71.06,71.045,71.06,49600000.0
2006-06-19 18:44:00,71.063,71.064,71.061,71.061,29800000.0
2006-06-19 18:45:00,71.068,71.094,71.057,71.094,12800000.0
2006-06-19 18:46:00,71.098,71.098,71.079,71.083,12800000.0
2006-06-19 18:48:00,71.073,71.073,71.063,71.067,28800000.0
2006-06-19 18:49:00,71.058,71.058,71.046,71.048,24000000.0
2006-06-19 18:52:00,71.058,71.066,71.055,71.055,19200000.0
2006-06-19 18:53:00,71.059,71.071,71.057,71.064,30400000.0
2006-06-19 18:54:00,71.07,71.07,71.062,71.062,19200000.0
2006-06-19 18:56:00,71.057,71.057,71.045,71.048,16000000.0
2006-06-19 18:57:00,71.039,71.04,71.035,71.04,18600000.0
2006-06-19 18:58:00,71.041,71.046,71.039,71.046,32000000.0
2006-06-19 18:59:00,71.048,71.057,71.048,71.057,32000000.0
2006-06-19 19:00:00,71.068,71.072,71.059,71.067,14400000.0
2006-06-19 19:01:00,71.066,71.066,71.059,71.059,11200000.0
2006-06-19 19:02:00,71.061,71.07,71.049,71.049,43200000.0
2006-06-19 19:03:00,71.058,71.067,71.058,71.067,14400000.0
2006-06-19 19:04:00,71.081,71.1,71.081,71.098,14400000.0
2006-06-19 19:05:00,71.095,71.095,71.072,71.073,17600000.0
2006-06-19 19:08:00,71.068,71.074,71.068,71.072,22400000.0
2006-06-19 19:09:00,71.073,71.084,71.073,71.081,12800000.0
2006-06-19 19:10:00,71.06,71.062,71.054,71.055,17600000.0
2006-06-19 19:12:00,71.052,71.062,71.052,71.06,24000000.0
2006-06-19 19:13:00,71.057,71.061,71.044,71.053,16000000.0
2006-06-19 19:14:00,71.067,71.074,71.065,71.069,12800000.0
2006-06-19 19:15:00,71.062,71.074,71.055,71.062,16000000.0
2006-06-19 19:17:00,71.073,71.076,71.068,71.076,14400000.0
2006-06-19 19:18:00,71.073,71.077,71.071,71.076,32000000.0
2006-06-19 19:19:00,71.069,71.077,71.068,71.068,11200000.0
2006-06-19 19:20:00,71.078,71.078,71.063,71.074,13800000.0
2006-06-19 19:21:00,71.067,71.072,71.064,71.064,17600000.0
2006-06-19 19:22:00,71.065,71.071,71.058,71.071,14400000.0
2006-06-19 19:24:00,71.073,71.083,71.071,71.081,48000000.0
2006-06-19 19:25:00,71.085,71.092,71.083,71.092,12800000.0
2006-06-19 19:26:00,71.088,71.088,71.08,71.082,41600000.0
2006-06-19 19:27:00,71.074,71.088,71.074,71.088,14400000.0
2006-06-19 19:28:00,71.089,71.094,71.077,71.089,12800000.0
2006-06-19 19:29:00,71.077,71.083,71.072,71.072,12800000.0
2006-06-19 19:31:00,71.082,71.089,71.082,71.086,11200000.0
2006-06-19 19:32:00,71.095,71.095,71.074,71.074,10600000.0
2006-06-19 19:33:00,71.083,71.094,71.083,71.091,12800000.0
2006-06-19 19:34:00,71.09,71.098,71.088,71.09,12800000.0
2006-06-19 19:35:00,71.084,71.089,71.079,71.083,17600000.0
2006-06-19 19:36:00,71.082,71.082,71.072,71.076,16000000.0
2006-06-19 19:37:00,71.067,71.076,71.067,71.069,11200000.0
2006-06-19 19:40:00,71.069,71.083,71.069,71.083,11200000.0
2006-06-19 19:41:00,71.084,71.084,71.077,71.082,11200000.0
2006-06-19 19:43:00,71.079,71.092,71.079,71.092,11200000.0
2006-06-19 19:46:00,71.089,71.101,71.089,71.094,8000000.0
2006-06-19 19:47:00,71.086,71.088,71.083,71.088,9600000.0
2006-06-19 19:49:00,71.087,71.088,71.081,71.081,30400000.0
2006-06-19 19:50:00,71.082,71.087,71.08,71.087,12800000.0
2006-06-19 19:52:00,71.073,71.084,71.067,71.083,16000000.0
2006-06-19 19:54:00,71.089,71.095,71.089,71.091,12800000.0
2006-06-19 19:55:00,71.087,71.091,71.086,71.091,11200000.0
2006-06-19 19:56:00,71.084,71.093,71.08,71.083,16000000.0
2006-06-19 19:57:00,71.088,71.106,71.088,71.106,12800000.0
2006-06-19 19:58:00,71.099,71.101,71.093,71.093,11200000.0
2006-06-19 20:00:00,71.088,71.094,71.082,71.086,17600000.0
2006-06-19 20:01:00,71.087,71.087,71.075,71.075,12800000.0
2006-06-19 20:02:00,71.079,71.087,71.078,71.087,17600000.0
2006-06-19 20:03:00,71.09,71.097,71.088,71.097,15400000.0
2006-06-19 20:05:00,71.096,71.096,71.081,71.093,12800000.0
2006-06-19 20:06:00,71.092,71.092,71.082,71.083,11200000.0
2006-06-19 20:07:00,71.078,71.085,71.078,71.08,17600000.0
2006-06-19 20:08:00,71.076,71.076,71.059,71.062,38400000.0
2006-06-19 20:09:00,71.087,71.092,71.083,71.087,11200000.0
2006-06-19 20:10:00,71.074,71.093,71.074,71.093,14400000.0
2006-06-19 20:11:00,71.098,71.098,71.084,71.084,11200000.0
2006-06-19 20:12:00,71.087,71.092,71.086,71.086,11200000.0
2006-06-19 20:14:00,71.084,71.086,71.021,71.079,14400000.0
2006-06-19 20:15:00,71.079,71.079,71.063,71.074,11200000.0
2006-06-19 20:16:00,71.07,71.071,71.064,71.066,28800000.0
2006-06-19 20:17:00,71.07,71.07,71.051,71.064,33600000.0
2006-06-19 20:19:00,71.071,71.073,71.068,71.068,11200000.0
2006-06-19 20:20:00,71.061,71.063,71.051,71.056,19200000.0
2006-06-19 20:22:00,71.047,71.058,71.046,71.046,14400000.0
2006-06-19 20:25:00,71.035,71.049,71.035,71.049,11200000.0
2006-06-19 20:28:00,71.051,71.06,71.044,71.06,11200000.0
2006-06-19 20:30:00,71.052,71.06,71.051,71.053,27200000.0
2006-06-19 20:31:00,71.058,71.064,71.057,71.062,11200000.0
2006-06-19 20:32:00,71.056,71.056,71.051,71.051,3200000.0
2006-06-19 20:33:00,71.05,71.054,71.042,71.052,12800000.0
2006-06-19 20:34:00,71.061,71.07,71.061,71.07,11200000.0
2006-06-19 20:35:00,71.099,71.099,71.06,71.06,11200000.0
2006-06-19 20:42:00,71.046,71.049,71.038,71.039,11200000.0
2006-06-19 20:44:00,71.041,71.047,71.017,71.042,14400000.0
2006-06-19 20:45:00,71.04,71.045,71.039,71.045,12200000.0
2006-06-19 20:46:00,71.061,71.071,71.061,71.066,14400000.0
2006-06-19 20:47:00,71.075,71.091,71.073,71.091,12800000.0
2006-06-19 20:48:00,71.089,71.089,71.078,71.08,17600000.0
2006-06-19 20:49:00,71.076,71.076,71.066,71.068,8000000.0
2006-06-19 20:50:00,71.077,71.077,71.059,71.073,14400000.0
2006-06-19 20:51:00,71.079,71.085,71.079,71.083,28800000.0
2006-06-19 20:52:00,71.088,71.096,71.088,71.089,11200000.0
2006-06-19 20:53:00,71.1,71.103,71.097,71.097,16000000.0
2006-06-19 20:54:00,71.102,71.113,71.102,71.11,14400000.0
2006-06-19 20:55:00,71.104,71.104,71.081,71.097,11200000.0
2006-06-19 20:56:00,71.095,71.095,71.076,71.076,8000000.0
2006-06-19 20:57:00,71.079,71.093,71.079,71.093,12800000.0
2006-06-19 20:58:00,71.092,71.107,71.092,71.107,11200000.0
2006-06-19 20:59:00,71.11,71.11,71.103,71.103,11200000.0
2006-06-19 21:00:00,71.109,71.109,71.094,71.104,17600000.0
2006-06-19 21:01:00,71.093,71.102,71.09,71.096,11200000.0
2006-06-19 21:02:00,71.097,71.102,71.093,71.093,16000000.0
2006-06-19 21:03:00,71.095,71.102,71.095,71.102,11200000.0
2006-06-19 21:05:00,71.101,71.108,71.086,71.105,12800000.0
2006-06-19 21:06:00,71.107,71.115,71.107,71.109,12800000.0
2006-06-19 21:07:00,71.113,71.113,71.1,71.111,14400000.0
2006-06-19 21:09:00,71.094,71.107,71.087,71.102,8000000.0
2006-06-19 21:10:00,71.105,71.105,71.104,71.104,3200000.0
2006-06-19 21:11:00,71.102,71.102,71.087,71.101,12800000.0
2006-06-19 21:12:00,71.101,71.105,71.098,71.1,12800000.0
2006-06-19 21:13:00,71.097,71.097,71.079,71.089,15400000.0
2006-06-19 21:15:00,71.083,71.092,71.083,71.092,14400000.0
2006-06-19 21:16:00,71.102,71.102,71.092,71.092,9600000.0
2006-06-19 21:17:00,71.092,71.101,71.092,71.095,12800000.0
2006-06-19 21:18:00,71.096,71.096,71.004,71.091,12200000.0
2006-06-19 21:19:00,71.092,71.097,71.085,71.094,17600000.0
2006-06-19 21:23:00,71.084,71.101,71.084,71.101,11200000.0
2006-06-19 21:27:00,71.112,71.112,71.11,71.112,6400000.0
2006-06-19 21:28:00,71.113,71.114,71.098,71.108,11200000.0
2006-06-19 21:29:00,71.103,71.114,71.101,71.114,11200000.0
2006-06-19 21:30:00,71.116,71.12,71.113,71.119,12800000.0
2006-06-19 21:31:00,71.122,71.13,71.122,71.129,11200000.0
2006-06-19 21:32:00,71.131,71.133,71.126,71.131,14400000.0
2006-06-19 21:33:00,71.13,71.143,71.13,71.132,11200000.0
2006-06-19 21:35:00,71.131,71.139,71.131,71.133,12800000.0
2006-06-19 21:36:00,71.128,71.147,71.128,71.137,9600000.0
2006-06-19 21:38:00,71.116,71.116,71.023,71.023,12800000.0
2006-06-19 21:40:00,71.126,71.127,71.119,71.125,11200000.0
2006-06-19 21:41:00,71.125,71.126,71.106,71.106,12800000.0
2006-06-19 21:42:00,71.115,71.115,71.091,71.107,14400000.0
2006-06-19 21:43:00,71.113,71.124,71.113,71.118,14400000.0
2006-06-19 21:44:00,71.121,71.121,71.112,71.118,12800000.0
2006-06-19 21:46:00,71.12,71.122,71.113,71.122,14400000.0
2006-06-19 21:47:00,71.118,71.127,71.115,71.127,11200000.0
2006-06-19 21:48:00,71.128,71.128,71.109,71.12,16000000.0
2006-06-19 21:49:00,71.119,71.129,71.119,71.125,11200000.0
2006-06-19 21:52:00,71.126,71.126,71.122,71.122,3200000.0
2006-06-19 21:53:00,71.124,71.124,71.113,71.113,11200000.0
2006-06-19 21:55:00,71.125,71.128,71.122,71.123,11200000.0
2006-06-19 21:58:00,71.115,71.125,71.114,71.114,17000000.0
2006-06-19 22:01:00,71.117,71.126,71.115,71.126,11200000.0
2006-06-19 22:02:00,71.128,71.128,71.119,71.122,16000000.0
2006-06-19 22:04:00,71.121,71.127,71.119,71.127,16000000.0
2006-06-19 22:05:00,71.126,71.127,71.115,71.115,11200000.0
2006-06-19 22:06:00,71.119,71.119,71.109,71.109,6800000.0
2006-06-19 22:13:00,71.101,71.119,71.101,71.119,12800000.0
2006-06-19 22:14:00,71.119,71.121,71.112,71.115,12800000.0
2006-06-19 22:18:00,71.114,71.116,71.11,71.11,16000000.0
2006-06-19 22:19:00,71.103,71.103,71.091,71.091,14400000.0
2006-06-19 22:22:00,71.106,71.113,71.106,71.113,6400000.0
2006-06-19 22:23:00,71.113,71.114,71.104,71.113,12800000.0
2006-06-19 22:25:00,71.108,71.108,71.099,71.099,9600000.0
2006-06-19 22:26:00,71.096,71.109,71.096,71.109,17600000.0
2006-06-19 22:28:00,71.107,71.111,71.098,71.101,12200000.0
2006-06-19 22:34:00,71.115,71.122,71.105,71.105,11200000.0
2006-06-19 22:37:00,71.117,71.122,71.117,71.118,25600000.0
2006-06-19 22:41:00,71.128,71.128,71.117,71.122,11200000.0
2006-06-19 22:45:00,71.122,71.128,71.116,71.117,16000000.0
2006-06-19 22:46:00,71.124,71.134,71.119,71.134,11200000.0
2006-06-19 22:48:00,71.128,71.138,71.128,71.138,8000000.0
2006-06-19 22:49:00,71.138,71.145,71.137,71.145,12800000.0
2006-06-19 22:51:00,71.152,71.158,71.152,71.156,11200000.0
2006-06-19 22:52:00,71.148,71.154,71.146,71.154,11200000.0
2006-06-19 22:54:00,71.153,71.158,71.143,71.158,11200000.0
2006-06-19 22:55:00,71.157,71.164,71.154,71.16,12800000.0
2006-06-19 22:56:00,71.162,71.174,71.161,71.174,18000000.0
2006-06-19 22:57:00,71.166,71.169,71.161,71.161,17600000.0
2006-06-19 22:58:00,71.172,71.172,71.167,71.17,4800000.0
2006-06-19 23:31:00,71.184,71.208,71.184,71.207,12800000.0
2006-06-19 23:32:00,71.199,71.218,71.199,71.218,17600000.0
2006-06-19 23:33:00,71.215,71.215,71.194,71.194,12800000.0
2006-06-19 23:34:00,71.18,71.18,71.17,71.177,16000000.0
2006-06-19 23:35:00,71.175,71.179,71.171,71.173,16000000.0
2006-06-19 23:36:00,71.171,71.171,71.158,71.158,12800000.0
2006-06-19 23:37:00,71.162,71.162,71.15,71.152,12800000.0
2006-06-19 23:40:00,71.151,71.158,71.139,71.154,35200000.0
2006-06-19 23:43:00,71.165,71.167,71.156,71.16,11200000.0
2006-06-19 23:47:00,71.166,71.169,71.161,71.161,12800000.0
2006-06-19 23:48:00,71.156,71.166,71.102,71.166,8000000.0
2006-06-19 23:49:00,71.157,71.166,71.151,71.166,12800000.0
2006-06-19 23:50:00,71.155,71.163,71.151,71.163,10600000.0
2006-06-19 23:51:00,71.162,71.162,71.136,71.149,13200000.0
2006-06-19 23:52:00,71.143,71.151,71.137,71.151,12200000.0
2006-06-19 23:53:00,71.151,71.156,71.151,71.155,11200000.0
2006-06-19 23:55:00,71.144,71.144,71.118,71.118,14400000.0
2006-06-19 23:56:00,71.022,71.119,71.022,71.119,11200000.0
2006-06-19 23:57:00,71.115,71.115,71.087,71.09,16800000.0
2006-06-19 23:58:00,71.103,71.109,71.092,71.109,11200000.0
2006-06-19 23:59:00,71.098,71.098,71.077,71.089,14400000.0
2006-06-20 00:00:00,71.097,71.11,71.097,71.11,9600000.0
2006-06-20 00:01:00,71.112,71.112,71.1,71.102,12800000.0
2006-06-20 00:02:00,71.093,71.093,71.074,71.086,12800000.0
2006-06-20 00:03:00,71.099,71.106,71.096,71.096,11200000.0
2006-06-20 00:04:00,71.075,71.096,71.075,71.089,11200000.0
2006-06-20 00:06:00,71.111,71.112,71.102,71.111,11200000.0
2006-06-20 00:07:00,71.111,71.111,71.105,71.105,8000000.0
2006-06-20 00:08:00,71.108,71.122,71.099,71.122,12800000.0
2006-06-20 00:11:00,71.123,71.123,71.113,71.116,12800000.0
2006-06-20 00:12:00,71.121,71.123,71.112,71.123,8000000.0
2006-06-20 00:14:00,71.121,71.121,71.109,71.112,14400000.0
2006-06-20 00:15:00,71.119,71.125,71.109,71.123,14400000.0
2006-06-20 00:16:00,71.099,71.1,71.092,71.099,14400000.0
2006-06-20 00:18:00,71.114,71.125,71.114,71.125,9600000.0
2006-06-20 00:19:00,71.121,71.133,71.121,71.123,12800000.0
2006-06-20 00:20:00,71.11,71.117,71.11,71.112,17600000.0
2006-06-20 00:22:00,71.116,71.126,71.1,71.1,17600000.0
2006-06-20 00:24:00,71.116,71.12,71.104,71.12,13800000.0
2006-06-20 00:25:00,71.126,71.127,71.123,71.123,11200000.0
2006-06-20 00:26:00,71.124,71.128,71.12,71.128,12800000.0
2006-06-20 00:28:00,71.11,71.112,71.106,71.11,32000000.0
2006-06-20 00:29:00,71.12,71.128,71.12,71.128,8000000.0
2006-06-20 00:30:00,71.125,71.125,71.114,71.117,8000000.0
2006-06-20 00:31:00,71.123,71.123,71.115,71.12,12800000.0
2006-06-20 00:34:00,71.113,71.113,71.104,71.112,19200000.0
2006-06-20 00:37:00,71.115,71.124,71.114,71.124,12800000.0
2006-06-20 00:38:00,71.13,71.14,71.129,71.14,12800000.0
2006-06-20 00:39:00,71.138,71.145,71.132,71.136,17600000.0
2006-06-20 00:40:00,71.14,71.141,71.127,71.127,8000000.0
2006-06-20 00:41:00,71.117,71.117,71.093,71.099,16000000.0
2006-06-20 00:42:00,71.064,71.08,71.064,71.073,12800000.0
2006-06-20 00:43:00,71.065,71.078,71.065,71.078,16000000.0
2006-06-20 00:45:00,71.08,71.083,71.074,71.074,12800000.0
2006-06-20 00:46:00,71.087,71.096,71.087,71.092,14400000.0
2006-06-20 00:47:00,71.1,71.104,71.097,71.104,12800000.0
2006-06-20 00:48:00,71.116,71.128,71.114,71.119,12800000.0
2006-06-20 00:51:00,71.136,71.136,71.115,71.131,11200000.0
2006-06-20 00:52:00,71.118,71.121,71.109,71.109,11200000.0
2006-06-20 00:55:00,71.12,71.12,71.11,71.11,12800000.0
2006-06-20 00:56:00,71.119,71.121,71.113,71.113,12800000.0
2006-06-20 00:59:00,71.107,71.107,71.086,71.086,11200000.0
2006-06-20 01:00:00,71.072,71.08,71.07,71.07,16000000.0
2006-06-20 01:01:00,71.074,71.082,71.073,71.074,14800000.0
2006-06-20 01:02:00,71.07,71.095,71.07,71.095,8000000.0
2006-06-20 01:05:00,71.109,71.122,71.1,71.114,11200000.0
2006-06-20 01:06:00,71.1,71.103,71.04,71.101,12800000.0
2006-06-20 01:08:00,71.105,71.115,71.104,71.104,16000000.0
2006-06-20 01:09:00,71.094,71.104,71.094,71.099,17600000.0
2006-06-20 01:10:00,71.098,71.105,71.097,71.105,16000000.0
2006-06-20 01:11:00,71.102,71.102,71.089,71.096,11200000.0
2006-06-20 01:13:00,71.099,71.099,71.092,71.096,7400000.0
2006-06-20 01:14:00,71.095,71.098,71.091,71.096,16000000.0
2006-06-20 01:15:00,71.105,71.12,71.105,71.119,12800000.0
2006-06-20 01:16:00,71.114,71.114,71.109,71.109,25600000.0
2006-06-20 01:18:00,71.11,71.11,71.097,71.097,12800000.0
2006-06-20 01:19:00,71.097,71.109,71.091,71.107,16000000.0
2006-06-20 01:20:00,71.1,71.107,71.099,71.099,10600000.0
2006-06-20 01:21:00,71.1,71.1,71.092,71.092,12800000.0
2006-06-20 01:27:00,71.094,71.097,71.086,71.097,12200000.0
2006-06-20 01:28:00,71.097,71.107,71.097,71.105,17600000.0
2006-06-20 01:29:00,71.095,71.107,71.085,71.107,17600000.0
2006-06-20 01:31:00,71.108,71.109,71.101,71.106,11200000.0
2006-06-20 01:32:00,71.107,71.109,71.104,71.108,13200000.0
2006-06-20 01:33:00,71.109,71.109,71.092,71.105,11200000.0
2006-06-20 01:34:00,71.107,71.113,71.104,71.113,24000000.0
2006-06-20 01:35:00,71.112,71.118,71.106,71.106,14400000.0
2006-06-20 01:36:00,71.097,71.098,71.088,71.092,11200000.0
2006-06-20 01:37:00,71.098,71.102,71.094,71.098,14400000.0
2006-06-20 01:38:00,71.093,71.099,71.081,71.099,17600000.0
2006-06-20 01:39:00,71.097,71.104,71.096,71.104,14800000.0
2006-06-20 01:41:00,71.104,71.104,71.097,71.101,12800000.0
2006-06-20 01:42:00,71.103,71.112,71.103,71.112,10600000.0
2006-06-20 01:45:00,71.107,71.114,71.104,71.111,16000000.0
2006-06-20 01:46:00,71.105,71.124,71.105,71.111,16000000.0
2006-06-20 01:47:00,71.101,71.106,71.099,71.102,14400000.0
2006-06-20 01:50:00,71.111,71.118,71.11,71.117,14400000.0
2006-06-20 01:51:00,71.119,71.121,71.111,71.114,11200000.0
2006-06-20 01:52:00,71.111,71.115,71.11,71.115,20800000.0
2006-06-20 01:53:00,71.118,71.118,71.104,71.107,14800000.0
2006-06-20 01:54:00,71.115,71.116,71.113,71.113,8000000.0
2006-06-20 01:55:00,71.112,71.119,71.112,71.112,12800000.0
2006-06-20 01:56:00,71.117,71.13,71.117,71.13,12800000.0
2006-06-20 01:57:00,71.129,71.131,71.126,71.131,11200000.0
2006-06-20 01:58:00,71.132,71.137,71.132,71.136,11200000.0
2006-06-20 01:59:00,71.143,71.148,71.133,71.136,8000000.0
2006-06-20 02:00:00,71.134,71.134,71.126,71.128,11200000.0
2006-06-20 02:01:00,71.138,71.138,71.125,71.137,17600000.0
2006-06-20 02:02:00,71.115,71.115,71.097,71.097,12800000.0
2006-06-20 02:03:00,71.106,71.122,71.106,71.122,16000000.0
2006-06-20 02:04:00,71.131,71.138,71.131,71.137,12800000.0
2006-06-20 02:05:00,71.139,71.142,71.129,71.129,12800000.0
2006-06-20 02:06:00,71.12,71.12,71.117,71.118,12800000.0
2006-06-20 02:07:00,71.132,71.141,71.13,71.139,13200000.0
2006-06-20 02:10:00,71.144,71.157,71.144,71.149,9600000.0
2006-06-20 02:11:00,71.144,71.145,71.126,71.144,12800000.0
2006-06-20 02:12:00,71.139,71.139,71.127,71.127,11200000.0
2006-06-20 02:13:00,71.13,71.138,71.123,71.123,11200000.0
2006-06-20 02:14:00,71.126,71.133,71.124,71.124,11200000.0
2006-06-20 02:15:00,71.126,71.132,71.118,71.121,11200000.0
2006-06-20 02:16:00,71.13,71.139,71.073,71.139,9600000.0
2006-06-20 02:17:00,71.141,71.146,71.137,71.137,11200000.0
2006-06-20 02:18:00,71.142,71.142,71.132,71.14,12800000.0
2006-06-20 02:19:00,71.136,71.142,71.132,71.14,12800000.0
2006-06-20 02:21:00,71.133,71.141,71.13,71.133,17600000.0
2006-06-20 02:22:00,71.138,71.149,71.136,71.136,12800000.0
2006-06-20 02:23:00,71.131,71.142,71.13,71.138,12800000.0
2006-06-20 02:24:00,71.134,71.149,71.054,71.144,11200000.0
2006-06-20 02:26:00,71.142,71.156,71.133,71.156,17600000.0
2006-06-20 02:27:00,71.158,71.171,71.155,71.171,17600000.0
2006-06-20 02:28:00,71.165,71.17,71.163,71.165,14400000.0
2006-06-20 02:29:00,71.175,71.195,71.175,71.193,11200000.0
2006-06-20 02:30:00,71.212,71.212,71.204,71.205,11200000.0
2006-06-20 02:31:00,71.202,71.202,71.187,71.195,17600000.0
2006-06-20 02:32:00,71.205,71.209,71.191,71.204,11200000.0
2006-06-20 02:34:00,71.208,71.212,71.203,71.208,14400000.0
2006-06-20 02:35:00,71.211,71.214,71.206,71.206,12800000.0
2006-06-20 02:36:00,71.207,71.213,71.207,71.21,12800000.0
2006-06-20 02:37:00,71.215,71.222,71.211,71.212,12800000.0
2006-06-20 02:38:00,71.217,71.217,71.211,71.217,12800000.0
2006-06-20 02:39:00,71.215,71.215,71.208,71.208,16000000.0
2006-06-20 02:40:00,71.215,71.221,71.211,71.211,12800000.0
2006-06-20 02:43:00,71.22,71.221,71.21,71.213,11200000.0
2006-06-20 02:44:00,71.211,71.211,71.198,71.208,12800000.0
2006-06-20 02:46:00,71.203,71.205,71.199,71.2,12800000.0
2006-06-20 02:47:00,71.199,71.218,71.196,71.218,13200000.0
2006-06-20 02:48:00,71.23,71.237,71.23,71.232,14400000.0
2006-06-20 02:49:00,71.243,71.246,71.236,71.237,17600000.0
2006-06-20 02:50:00,71.237,71.245,71.237,71.245,11200000.0
2006-06-20 02:51:00,71.241,71.241,71.222,71.239,11200000.0
2006-06-20 02:52:00,71.233,71.234,71.167,71.223,11200000.0
2006-06-20 02:53:00,71.225,71.232,71.219,71.219,11200000.0
2006-06-20 02:54:00,71.134,71.249,71.134,71.224,11200000.0
2006-06-20 02:55:00,71.178,71.193,71.178,71.188,11200000.0
2006-06-20 02:56:00,71.181,71.184,71.17,71.184,10600000.0
2006-06-20 02:57:00,71.194,71.199,71.19,71.199,11200000.0
2006-06-20 02:58:00,71.182,71.184,71.163,71.181,8000000.0
2006-06-20 02:59:00,71.178,71.187,71.173,71.187,11200000.0
2006-06-20 03:01:00,71.181,71.181,71.167,71.174,11200000.0
2006-06-20 03:02:00,71.174,71.174,71.16,71.16,11200000.0
2006-06-20 03:03:00,71.17,71.176,71.165,71.176,14400000.0
2006-06-20 03:04:00,71.172,71.175,71.165,71.175,11200000.0
2006-06-20 03:05:00,71.177,71.182,71.174,71.177,16000000.0
2006-06-20 03:06:00,71.174,71.177,71.168,71.172,16000000.0
2006-06-20 03:07:00,71.163,71.17,71.157,71.157,13800000.0
2006-06-20 03:08:00,71.166,71.186,71.163,71.18,11200000.0
2006-06-20 03:09:00,71.18,71.183,71.167,71.167,11200000.0
2006-06-20 03:10:00,71.172,71.177,71.159,71.159,16000000.0
2006-06-20 03:11:00,71.152,71.166,71.152,71.166,11200000.0
2006-06-20 03:12:00,71.159,71.163,71.137,71.137,17600000.0
2006-06-20 03:13:00,71.159,71.164,71.156,71.164,16000000.0
2006-06-20 03:14:00,71.158,71.161,71.156,71.161,11200000.0
2006-06-20 03:15:00,71.163,71.163,71.153,71.158,17600000.0
2006-06-20 03:16:00,71.157,71.165,71.155,71.161,14400000.0
2006-06-20 03:17:00,71.165,71.182,71.162,71.182,11200000.0
2006-06-20 03:18:00,71.158,71.16,71.14,71.146,12800000.0
2006-06-20 03:19:00,71.146,71.166,71.142,71.142,12800000.0
2006-06-20 03:20:00,71.143,71.147,71.139,71.139,12800000.0
2006-06-20 03:21:00,71.137,71.155,71.135,71.155,14400000.0
2006-06-20 03:22:00,71.157,71.157,71.14,71.14,11200000.0
2006-06-20 03:23:00,71.137,71.137,71.116,71.123,9600000.0
2006-06-20 03:24:00,71.117,71.127,71.115,71.127,9600000.0
2006-06-20 03:25:00,71.122,71.129,71.121,71.126,17600000.0
2006-06-20 03:27:00,71.138,71.145,71.137,71.144,14400000.0
2006-06-20 03:28:00,71.145,71.145,71.14,71.143,10600000.0
2006-06-20 03:29:00,71.14,71.149,71.14,71.14,12800000.0
2006-06-20 03:30:00,71.142,71.149,71.082,71.148,17600000.0
2006-06-20 03:31:00,71.148,71.148,71.139,71.146,12800000.0
2006-06-20 03:32:00,71.139,71.139,71.119,71.119,8000000.0
2006-06-20 03:35:00,71.111,71.114,71.102,71.103,17600000.0
2006-06-20 03:36:00,71.112,71.123,71.112,71.116,11200000.0
2006-06-20 03:37:00,71.118,71.127,71.118,71.124,17600000.0
2006-06-20 03:38:00,71.111,71.13,71.111,71.126,12800000.0
2006-06-20 03:39:00,71.131,71.146,71.083,71.141,14400000.0
2006-06-20 03:40:00,71.137,71.146,71.135,71.145,12800000.0
2006-06-20 03:41:00,71.152,71.158,71.15,71.15,11200000.0
2006-06-20 03:42:00,71.155,71.173,71.152,71.156,12800000.0
2006-06-20 03:43:00,71.168,71.168,71.143,71.149,11200000.0
2006-06-20 03:45:00,71.137,71.145,71.137,71.143,11200000.0
2006-06-20 03:47:00,71.15,71.155,71.146,71.153,11200000.0
2006-06-20 03:48:00,71.156,71.166,71.156,71.166,11200000.0
2006-06-20 03:49:00,71.174,71.176,71.163,71.163,16000000.0
2006-06-20 03:50:00,71.16,71.162,71.157,71.157,11200000.0
2006-06-20 03:51:00,71.162,71.162,71.151,71.157,8000000.0
2006-06-20 03:52:00,71.151,71.151,71.13,71.143,13800000.0
2006-06-20 03:54:00,71.145,71.145,71.128,71.131,14400000.0
2006-06-20 03:55:00,71.129,71.143,71.129,71.143,14400000.0
2006-06-20 03:56:00,71.133,71.146,71.133,71.141,12800000.0
2006-06-20 03:57:00,71.143,71.151,71.142,71.151,12800000.0
2006-06-20 03:59:00,71.165,71.172,71.165,71.171,12800000.0
2006-06-20 04:00:00,71.17,71.17,71.143,71.143,14400000.0
2006-06-20 04:01:00,71.15,71.161,71.15,71.161,11200000.0
2006-06-20 04:03:00,71.167,71.167,71.152,71.152,12800000.0
2006-06-20 04:04:00,71.148,71.155,71.144,71.154,12800000.0
2006-06-20 04:05:00,71.154,71.155,71.151,71.151,11200000.0
2006-06-20 04:09:00,71.154,71.176,71.154,71.176,11200000.0
2006-06-20 04:10:00,71.169,71.173,71.163,71.165,14400000.0
2006-06-20 04:15:00,71.163,71.163,71.154,71.157,12800000.0
2006-06-20 04:16:00,71.158,71.159,71.155,71.155,11200000.0
2006-06-20 04:20:00,71.168,71.173,71.081,71.167,11200000.0
2006-06-20 04:22:00,71.167,71.172,71.16,71.168,16000000.0
2006-06-20 04:23:00,71.171,71.173,71.162,71.168,12800000.0
2006-06-20 04:24:00,71.174,71.174,71.166,71.166,12800000.0
2006-06-20 04:25:00,71.167,71.167,71.155,71.159,13800000.0
2006-06-20 04:28:00,71.155,71.155,71.146,71.154,11200000.0
2006-06-20 04:29:00,71.152,71.158,71.15,71.158,12800000.0
2006-06-20 04:30:00,71.161,71.175,71.16,71.16,12800000.0
2006-06-20 04:31:00,71.171,71.189,71.166,71.189,12800000.0
2006-06-20 04:32:00,71.192,71.204,71.192,71.199,12800000.0
2006-06-20 04:33:00,71.196,71.196,71.185,71.193,16000000.0
2006-06-20 04:34:00,71.195,71.201,71.194,71.201,12800000.0
2006-06-20 04:37:00,71.201,71.201,71.194,71.194,12800000.0
2006-06-20 04:38:00,71.201,71.201,71.189,71.192,9600000.0
2006-06-20 04:39:00,71.191,71.203,71.186,71.198,12800000.0
2006-06-20 04:40:00,71.199,71.199,71.191,71.197,11200000.0
2006-06-20 04:41:00,71.198,71.198,71.183,71.184,11200000.0
2006-06-20 04:42:00,71.187,71.194,71.174,71.188,12800000.0
2006-06-20 04:43:00,71.187,71.191,71.182,71.191,12800000.0
2006-06-20 04:44:00,71.191,71.191,71.181,71.181,9600000.0
2006-06-20 04:45:00,71.194,71.202,71.191,71.197,12800000.0
2006-06-20 04:47:00,71.207,71.213,71.207,71.211,6400000.0
2006-06-20 04:51:00,71.214,71.223,71.128,71.223,14400000.0
2006-06-20 04:52:00,71.227,71.228,71.221,71.223,11200000.0
2006-06-20 04:53:00,71.225,71.231,71.223,71.231,9600000.0
2006-06-20 04:55:00,71.234,71.24,71.234,71.24,11200000.0
2006-06-20 04:56:00,71.24,71.246,71.237,71.243,17600000.0
2006-06-20 04:59:00,71.226,71.226,71.214,71.214,12800000.0
2006-06-20 05:00:00,71.207,71.225,71.207,71.222,11200000.0
2006-06-20 05:01:00,71.218,71.232,71.215,71.232,14400000.0
2006-06-20 05:02:00,71.233,71.233,71.222,71.223,14400000.0
2006-06-20 05:03:00,71.22,71.223,71.208,71.214,12800000.0
2006-06-20 05:05:00,71.221,71.229,71.221,71.224,11200000.0
2006-06-20 05:06:00,71.225,71.225,71.214,71.214,11200000.0
2006-06-20 05:07:00,71.196,71.22,71.196,71.22,14400000.0
2006-06-20 05:09:00,71.222,71.223,71.214,71.214,17600000.0
2006-06-20 05:10:00,71.223,71.229,71.204,71.229,12800000.0
2006-06-20 05:11:00,71.237,71.252,71.228,71.237,12800000.0
2006-06-20 05:13:00,71.247,71.247,71.239,71.246,13200000.0
2006-06-20 05:14:00,71.242,71.25,71.242,71.25,14400000.0
2006-06-20 05:16:00,71.249,71.249,71.184,71.242,16000000.0
2006-06-20 05:19:00,71.238,71.252,71.238,71.246,16000000.0
2006-06-20 05:22:00,71.246,71.251,71.246,71.248,11200000.0
2006-06-20 05:24:00,71.245,71.252,71.244,71.244,11200000.0
2006-06-20 05:25:00,71.25,71.25,71.242,71.249,13200000.0
2006-06-20 05:26:00,71.248,71.248,71.242,71.247,12800000.0
2006-06-20 05:29:00,71.252,71.252,71.246,71.246,11200000.0
2006-06-20 05:32:00,71.241,71.248,71.238,71.242,12800000.0
2006-06-20 05:34:00,71.239,71.247,71.239,71.246,15400000.0
2006-06-20 05:35:00,71.248,71.252,71.247,71.252,11200000.0
2006-06-20 05:36:00,71.253,71.253,71.237,71.237,16000000.0
2006-06-20 05:37:00,71.242,71.253,71.241,71.253,11200000.0
2006-06-20 05:38:00,71.253,71.256,71.235,71.256,15400000.0
2006-06-20 05:39:00,71.255,71.264,71.252,71.264,11200000.0
2006-06-20 05:41:00,71.267,71.267,71.26,71.264,12800000.0
2006-06-20 05:42:00,71.26,71.265,71.256,71.257,11200000.0
2006-06-20 05:43:00,71.264,71.269,71.262,71.263,11200000.0
2006-06-20 05:44:00,71.263,71.266,71.262,71.262,11200000.0
2006-06-20 05:45:00,71.259,71.261,71.254,71.254,16000000.0
2006-06-20 05:48:00,71.256,71.256,71.233,71.242,9600000.0
2006-06-20 05:49:00,71.236,71.245,71.236,71.237,17600000.0
2006-06-20 05:51:00,71.221,71.225,71.215,71.223,11200000.0
2006-06-20 05:52:00,71.225,71.236,71.216,71.236,12800000.0
2006-06-20 05:53:00,71.231,71.237,71.226,71.236,17600000.0
2006-06-20 05:54:00,71.232,71.241,71.232,71.238,9600000.0
2006-06-20 05:55:00,71.174,71.25,71.174,71.25,11200000.0
2006-06-20 05:56:00,71.252,71.265,71.252,71.264,12800000.0
2006-06-20 05:57:00,71.259,71.264,71.255,71.264,12800000.0
2006-06-20 06:00:00,71.268,71.268,71.257,71.259,8000000.0
2006-06-20 06:03:00,71.26,71.26,71.248,71.253,11200000.0
2006-06-20 06:04:00,71.249,71.259,71.243,71.25,16000000.0
2006-06-20 06:07:00,71.25,71.257,71.25,71.25,11200000.0
2006-06-20 06:08:00,71.236,71.249,71.235,71.249,11200000.0
2006-06-20 06:09:00,71.244,71.249,71.243,71.249,11200000.0
2006-06-20 06:11:00,71.247,71.259,71.247,71.259,17600000.0
2006-06-20 06:13:00,71.261,71.276,71.254,71.259,12800000.0
2006-06-20 06:14:00,71.261,71.261,71.246,71.259,12800000.0
2006-06-20 06:15:00,71.252,71.26,71.252,71.258,8000000.0
2006-06-20 06:19:00,71.256,71.264,71.256,71.264,12800000.0
2006-06-20 06:20:00,71.257,71.264,71.25,71.25,16000000.0
2006-06-20 06:21:00,71.256,71.264,71.256,71.256,12800000.0
2006-06-20 06:23:00,71.268,71.27,71.261,71.261,8000000.0
2006-06-20 06:24:00,71.271,71.292,71.27,71.292,8000000.0
2006-06-20 06:26:00,71.291,71.291,71.271,71.271,12800000.0
2006-06-20 06:27:00,71.281,71.281,71.264,71.277,14400000.0
2006-06-20 06:28:00,71.28,71.288,71.28,71.285,8000000.0
2006-06-20 06:29:00,71.284,71.29,71.284,71.287,11200000.0
2006-06-20 06:30:00,71.278,71.279,71.267,71.267,14400000.0
2006-06-20 06:31:00,71.274,71.275,71.263,71.275,14400000.0
2006-06-20 06:32:00,71.275,71.285,71.266,71.278,12800000.0
2006-06-20 06:33:00,71.29,71.3,71.28,71.295,17600000.0
2006-06-20 06:34:00,71.279,71.305,71.279,71.288,12800000.0
2006-06-20 06:37:00,71.289,71.289,71.278,71.278,12800000.0
2006-06-20 06:40:00,71.272,71.277,71.268,71.275,9600000.0
2006-06-20 06:42:00,71.277,71.282,71.274,71.282,9600000.0
2006-06-20 06:43:00,71.21,71.271,71.21,71.271,16000000.0
2006-06-20 06:45:00,71.283,71.283,71.267,71.272,17600000.0
2006-06-20 06:46:00,71.271,71.281,71.269,71.269,12800000.0
2006-06-20 06:47:00,71.266,71.27,71.262,71.264,12800000.0
2006-06-20 06:48:00,71.257,71.261,71.25,71.25,17600000.0
2006-06-20 06:49:00,71.246,71.262,71.243,71.262,17600000.0
2006-06-20 06:51:00,71.262,71.269,71.262,71.266,12800000.0
2006-06-20 06:52:00,71.272,71.272,71.263,71.266,12800000.0
2006-06-20 06:53:00,71.267,71.268,71.26,71.266,17600000.0
2006-06-20 06:55:00,71.25,71.265,71.25,71.265,9600000.0
2006-06-20 06:56:00,71.265,71.265,71.259,71.259,11200000.0
2006-06-20 06:57:00,71.259,71.265,71.258,71.263,14400000.0
2006-06-20 06:58:00,71.267,71.29,71.267,71.29,12800000.0
2006-06-20 06:59:00,71.294,71.296,71.273,71.296,12800000.0
2006-06-20 07:00:00,71.295,71.302,71.293,71.302,15400000.0
2006-06-20 07:01:00,71.28,71.28,71.268,71.279,18000000.0
2006-06-20 07:02:00,71.279,71.279,71.273,71.274,12800000.0
2006-06-20 07:04:00,71.262,71.263,71.247,71.247,12800000.0
2006-06-20 07:05:00,71.241,71.252,71.238,71.252,11200000.0
2006-06-20 07:06:00,71.257,71.26,71.253,71.258,12200000.0
2006-06-20 07:07:00,71.26,71.267,71.26,71.26,11200000.0
2006-06-20 07:08:00,71.26,71.268,71.259,71.259,16000000.0
2006-06-20 07:09:00,71.268,71.273,71.261,71.261,12800000.0
2006-06-20 07:10:00,71.258,71.266,71.245,71.266,8000000.0
2006-06-20 07:11:00,71.26,71.26,71.232,71.233,12800000.0
2006-06-20 07:12:00,71.216,71.226,71.216,71.222,6400000.0
2006-06-20 07:13:00,71.21,71.21,71.195,71.21,12800000.0
2006-06-20 07:14:00,71.191,71.209,71.188,71.191,11200000.0
2006-06-20 07:15:00,71.203,71.231,71.203,71.229,10600000.0
2006-06-20 07:16:00,71.259,71.283,71.259,71.266,11200000.0
2006-06-20 07:17:00,71.259,71.264,71.254,71.254,12800000.0
2006-06-20 07:18:00,71.256,71.261,71.252,71.252,17600000.0
2006-06-20 07:19:00,71.271,71.271,71.261,71.268,12800000.0
2006-06-20 07:20:00,71.282,71.289,71.281,71.281,12800000.0
2006-06-20 07:21:00,71.264,71.266,71.246,71.266,12800000.0
2006-06-20 07:22:00,71.26,71.262,71.249,71.253,17600000.0
2006-06-20 07:23:00,71.234,71.234,71.229,71.232,11200000.0
2006-06-20 07:24:00,71.227,71.253,71.227,71.253,14400000.0
2006-06-20 07:25:00,71.262,71.269,71.251,71.265,16000000.0
2006-06-20 07:26:00,71.233,71.244,71.233,71.244,8000000.0
2006-06-20 07:27:00,71.238,71.251,71.238,71.251,16000000.0
2006-06-20 07:28:00,71.246,71.268,71.246,71.268,14400000.0
2006-06-20 07:29:00,71.265,71.265,71.245,71.255,11200000.0
2006-06-20 07:30:00,71.266,71.289,71.266,71.289,11200000.0
2006-06-20 07:31:00,71.289,71.296,71.284,71.296,17600000.0
2006-06-20 07:32:00,71.291,71.291,71.263,71.263,17600000.0
2006-06-20 07:33:00,71.264,71.268,71.262,71.264,8000000.0
2006-06-20 07:34:00,71.26,71.26,71.247,71.247,12800000.0
2006-06-20 07:35:00,71.25,71.264,71.25,71.255,16000000.0
2006-06-20 07:36:00,71.232,71.267,71.232,71.267,11200000.0
2006-06-20 07:37:00,71.272,71.272,71.253,71.259,11200000.0
2006-06-20 07:38:00,71.269,71.274,71.264,71.274,12800000.0
2006-06-20 07:39:00,71.277,71.278,71.268,71.278,11200000.0
2006-06-20 07:40:00,71.269,71.284,71.269,71.283,11200000.0
2006-06-20 07:41:00,71.281,71.29,71.278,71.29,12800000.0
2006-06-20 07:42:00,71.275,71.279,71.273,71.279,12800000.0
2006-06-20 07:43:00,71.271,71.271,71.238,71.238,12800000.0
2006-06-20 07:44:00,71.243,71.243,71.227,71.234,11200000.0
2006-06-20 07:45:00,71.246,71.256,71.246,71.249,11200000.0
2006-06-20 07:46:00,71.249,71.261,71.249,71.256,11200000.0
2006-06-20 07:47:00,71.245,71.245,71.214,71.214,14400000.0
2006-06-20 07:48:00,71.22,71.249,71.22,71.231,14400000.0
2006-06-20 07:49:00,71.23,71.244,71.23,71.24,17600000.0
2006-06-20 07:51:00,71.234,71.245,71.222,71.245,12800000.0
2006-06-20 07:53:00,71.257,71.273,71.257,71.271,12800000.0
2006-06-20 07:54:00,71.274,71.278,71.272,71.278,11200000.0
2006-06-20 07:55:00,71.259,71.262,71.242,71.261,12800000.0
2006-06-20 07:56:00,71.25,71.26,71.248,71.257,16000000.0
2006-06-20 07:57:00,71.24,71.245,71.233,71.233,11200000.0
2006-06-20 07:58:00,71.231,71.231,71.22,71.223,11200000.0
2006-06-20 07:59:00,71.216,71.217,71.21,71.213,12800000.0
2006-06-20 08:00:00,71.217,71.217,71.205,71.205,16000000.0
2006-06-20 08:01:00,71.209,71.209,71.197,71.205,16000000.0
2006-06-20 08:02:00,71.181,71.181,71.172,71.172,3200000.0
2006-06-20 08:03:00,71.158,71.175,71.154,71.175,11200000.0
2006-06-20 08:04:00,71.173,71.173,71.151,71.156,17600000.0
2006-06-20 08:05:00,71.164,71.181,71.164,71.176,14400000.0
2006-06-20 08:06:00,71.192,71.198,71.186,71.192,9600000.0
2006-06-20 08:07:00,71.189,71.189,71.174,71.185,11200000.0
2006-06-20 08:08:00,71.174,71.176,71.165,71.176,17600000.0
2006-06-20 08:09:00,71.17,71.17,71.148,71.148,11600000.0
2006-06-20 08:10:00,71.138,71.156,71.132,71.132,12800000.0
2006-06-20 08:11:00,71.078,71.088,71.062,71.074,11200000.0
2006-06-20 08:12:00,71.091,71.117,71.091,71.114,16000000.0
2006-06-20 08:13:00,71.111,71.111,71.099,71.099,11200000.0
2006-06-20 08:14:00,71.116,71.116,71.107,71.108,12800000.0
2006-06-20 08:15:00,71.124,71.124,71.097,71.099,16000000.0
2006-06-20 08:16:00,71.096,71.096,71.08,71.095,10600000.0
2006-06-20 08:17:00,71.102,71.116,71.099,71.116,12800000.0
2006-06-20 08:18:00,71.108,71.116,71.106,71.115,12800000.0
2006-06-20 08:19:00,71.121,71.125,71.109,71.113,13800000.0
2006-06-20 08:20:00,71.119,71.125,71.109,71.118,16000000.0
2006-06-20 08:21:00,71.116,71.144,71.116,71.126,17600000.0
2006-06-20 08:22:00,71.139,71.146,71.139,71.141,11200000.0
2006-06-20 08:24:00,71.153,71.153,71.143,71.143,9600000.0
2006-06-20 08:25:00,71.134,71.147,71.134,71.147,12800000.0
2006-06-20 08:26:00,71.137,71.138,71.046,71.137,8000000.0
2006-06-20 08:27:00,71.138,71.159,71.138,71.145,12800000.0
2006-06-20 08:28:00,71.137,71.137,71.115,71.126,11200000.0
2006-06-20 08:29:00,71.128,71.142,71.128,71.142,14400000.0
2006-06-20 08:30:00,71.141,71.143,71.134,71.134,10600000.0
2006-06-20 08:31:00,71.128,71.138,71.123,71.123,12800000.0
2006-06-20 08:32:00,71.116,71.12,71.113,71.12,11200000.0
2006-06-20 08:33:00,71.107,71.116,71.107,71.107,11200000.0
2006-06-20 08:34:00,71.107,71.109,71.089,71.089,9600000.0
2006-06-20 08:35:00,71.088,71.095,71.079,71.079,17600000.0
2006-06-20 08:36:00,71.074,71.084,71.074,71.082,17600000.0
2006-06-20 08:37:00,71.091,71.114,71.091,71.113,11200000.0
2006-06-20 08:38:00,71.116,71.122,71.1,71.103,11200000.0
2006-06-20 08:39:00,71.074,71.109,71.074,71.109,16000000.0
2006-06-20 08:40:00,71.11,71.11,71.078,71.078,16000000.0
2006-06-20 08:41:00,71.061,71.063,71.045,71.057,17000000.0
2006-06-20 08:42:00,71.057,71.076,71.057,71.067,12800000.0
2006-06-20 08:43:00,71.06,71.066,71.049,71.053,12800000.0
2006-06-20 08:44:00,71.041,71.064,71.041,71.062,12800000.0
2006-06-20 08:45:00,71.06,71.07,71.053,71.058,16000000.0
2006-06-20 08:46:00,71.056,71.062,71.055,71.055,11200000.0
2006-06-20 08:47:00,71.052,71.052,71.028,71.028,11200000.0
2006-06-20 08:48:00,71.026,71.026,71.011,71.011,12800000.0
2006-06-20 08:49:00,71.021,71.021,71.0,71.002,17600000.0
2006-06-20 08:50:00,70.999,71.002,70.99,70.991,12800000.0
2006-06-20 08:51:00,70.996,71.004,70.992,71.003,17600000.0
2006-06-20 08:52:00,71.01,71.011,71.001,71.009,11200000.0
2006-06-20 08:53:00,71.032,71.047,71.024,71.045,16000000.0
2006-06-20 08:54:00,71.05,71.05,71.04,71.048,9600000.0
2006-06-20 08:55:00,71.049,71.057,71.038,71.049,16000000.0
2006-06-20 08:56:00,71.06,71.06,71.049,71.055,11200000.0
2006-06-20 08:57:00,71.039,71.057,71.039,71.057,11200000.0
2006-06-20 08:58:00,71.079,71.122,71.079,71.122,9600000.0
2006-06-20 08:59:00,71.165,71.177,71.165,71.177,12800000.0
2006-06-20 09:00:00,71.167,71.167,71.125,71.134,17600000.0
2006-06-20 09:01:00,71.134,71.142,71.132,71.132,11200000.0
2006-06-20 09:02:00,71.132,71.142,71.122,71.137,11200000.0
2006-06-20 09:03:00,71.127,71.129,71.106,71.118,15800000.0
2006-06-20 09:04:00,71.119,71.12,71.101,71.101,10600000.0
2006-06-20 09:05:00,71.065,71.065,71.046,71.046,11200000.0
2006-06-20 09:06:00,71.027,71.031,71.005,71.011,12800000.0
2006-06-20 09:07:00,71.007,71.018,71.005,71.018,12800000.0
2006-06-20 09:09:00,71.027,71.03,71.009,71.03,17600000.0
2006-06-20 09:10:00,70.999,71.014,70.999,71.014,12800000.0
2006-06-20 09:11:00,70.994,70.994,70.968,70.99,12800000.0
2006-06-20 09:12:00,70.991,71.0,70.985,71.0,12800000.0
2006-06-20 09:13:00,71.004,71.009,71.002,71.002,11200000.0
2006-06-20 09:15:00,71.002,71.009,70.998,71.006,11200000.0
2006-06-20 09:16:00,71.014,71.018,71.004,71.004,12800000.0
2006-06-20 09:17:00,70.998,71.004,70.986,70.994,11200000.0
2006-06-20 09:18:00,70.985,70.985,70.958,70.964,14400000.0
2006-06-20 09:19:00,70.942,70.952,70.938,70.946,12800000.0
2006-06-20 09:20:00,70.952,70.973,70.952,70.97,16000000.0
2006-06-20 09:21:00,70.964,70.969,70.958,70.958,11200000.0
2006-06-20 09:22:00,70.959,70.971,70.957,70.971,17000000.0
2006-06-20 09:23:00,70.976,70.983,70.972,70.983,12800000.0
2006-06-20 09:24:00,70.882,70.976,70.882,70.955,11200000.0
2006-06-20 09:25:00,70.949,70.964,70.949,70.96,12800000.0
2006-06-20 09:26:00,70.957,70.957,70.937,70.949,11200000.0
2006-06-20 09:27:00,70.954,70.963,70.951,70.951,11200000.0
2006-06-20 09:28:00,70.953,70.966,70.953,70.964,12800000.0
2006-06-20 09:30:00,70.958,70.96,70.951,70.958,12800000.0
2006-06-20 09:31:00,70.966,70.972,70.966,70.972,12800000.0
2006-06-20 09:32:00,70.964,70.972,70.949,70.951,14800000.0
2006-06-20 09:33:00,70.961,70.973,70.959,70.973,12200000.0
2006-06-20 09:34:00,70.973,70.974,70.968,70.973,11200000.0
2006-06-20 09:35:00,70.972,70.972,70.959,70.959,12800000.0
2006-06-20 09:36:00,70.952,70.963,70.952,70.96,9600000.0
2006-06-20 09:39:00,70.97,70.97,70.964,70.967,12800000.0
2006-06-20 09:41:00,70.964,70.964,70.958,70.962,11200000.0
2006-06-20 09:42:00,70.951,70.956,70.942,70.942,16000000.0
2006-06-20 09:43:00,70.92,70.925,70.916,70.916,12800000.0
2006-06-20 09:44:00,70.922,70.943,70.922,70.935,12800000.0
2006-06-20 09:45:00,70.944,70.949,70.937,70.943,12800000.0
2006-06-20 09:46:00,70.914,70.914,70.874,70.878,11200000.0
2006-06-20 09:47:00,70.863,70.903,70.863,70.903,12800000.0
2006-06-20 09:48:00,70.912,70.918,70.902,70.911,11200000.0
2006-06-20 09:49:00,70.927,70.947,70.924,70.946,12800000.0
2006-06-20 09:50:00,70.944,70.944,70.929,70.929,15400000.0
2006-06-20 09:51:00,70.924,70.934,70.923,70.934,16000000.0
2006-06-20 09:52:00,70.923,70.923,70.877,70.883,14400000.0
2006-06-20 09:53:00,70.87,70.879,70.87,70.872,12800000.0
2006-06-20 09:54:00,70.883,70.887,70.877,70.879,17600000.0
2006-06-20 09:55:00,70.851,70.862,70.841,70.841,11200000.0
2006-06-20 09:56:00,70.856,70.859,70.849,70.857,14400000.0
2006-06-20 09:57:00,70.863,70.866,70.861,70.865,17600000.0
2006-06-20 09:58:00,70.865,70.87,70.771,70.87,17600000.0
2006-06-20 09:59:00,70.87,70.882,70.87,70.875,17600000.0
2006-06-20 10:00:00,70.887,70.894,70.882,70.894,11200000.0
2006-06-20 10:01:00,70.895,70.912,70.895,70.912,12800000.0
2006-06-20 10:02:00,70.926,70.938,70.926,70.938,16000000.0
2006-06-20 10:03:00,70.933,70.933,70.919,70.927,11200000.0
2006-06-20 10:04:00,70.926,70.928,70.926,70.926,8000000.0
2006-06-20 10:05:00,70.911,70.93,70.893,70.92,14800000.0
2006-06-20 10:06:00,70.938,70.939,70.924,70.924,16000000.0
2006-06-20 10:07:00,70.913,70.919,70.898,70.909,12800000.0
2006-06-20 10:08:00,70.904,70.924,70.904,70.924,11200000.0
2006-06-20 10:09:00,70.927,70.938,70.92,70.938,12800000.0
2006-06-20 10:10:00,70.977,70.991,70.973,70.983,17600000.0
2006-06-20 10:11:00,70.978,70.978,70.96,70.966,11200000.0
2006-06-20 10:12:00,70.96,70.96,70.94,70.942,12800000.0
2006-06-20 10:14:00,70.93,70.936,70.926,70.936,11200000.0
2006-06-20 10:15:00,70.934,70.938,70.931,70.931,12800000.0
2006-06-20 10:16:00,70.918,70.918,70.902,70.903,12800000.0
2006-06-20 10:17:00,70.9,70.914,70.9,70.91,11200000.0
2006-06-20 10:19:00,70.917,70.936,70.917,70.936,11200000.0
2006-06-20 10:20:00,70.942,70.944,70.928,70.936,17600000.0
2006-06-20 10:21:00,70.933,70.96,70.933,70.96,15400000.0
2006-06-20 10:22:00,70.963,70.966,70.955,70.961,10600000.0
2006-06-20 10:25:00,70.97,70.974,70.959,70.974,11200000.0
2006-06-20 10:26:00,70.976,70.978,70.965,70.971,9600000.0
2006-06-20 10:27:00,70.976,70.977,70.971,70.977,11200000.0
2006-06-20 10:28:00,70.977,70.991,70.973,70.991,12800000.0
2006-06-20 10:29:00,71.001,71.012,70.99,70.99,11200000.0
2006-06-20 10:30:00,70.994,71.001,70.993,71.001,8000000.0
2006-06-20 10:32:00,70.996,70.996,70.986,70.986,17600000.0
2006-06-20 10:33:00,70.977,70.979,70.964,70.964,11200000.0
2006-06-20 10:34:00,70.965,70.965,70.957,70.961,11200000.0
2006-06-20 10:35:00,70.961,70.964,70.955,70.96,11200000.0
2006-06-20 10:36:00,70.957,70.961,70.955,70.96,11200000.0
2006-06-20 10:37:00,70.965,70.965,70.877,70.954,11200000.0
2006-06-20 10:40:00,70.981,70.986,70.974,70.974,16000000.0
2006-06-20 10:41:00,70.977,70.984,70.975,70.975,12800000.0
2006-06-20 10:42:00,70.973,70.973,70.959,70.973,11200000.0
2006-06-20 10:43:00,70.968,70.98,70.967,70.98,11200000.0
2006-06-20 10:46:00,70.978,70.986,70.978,70.986,12800000.0
2006-06-20 10:47:00,71.002,71.002,70.975,71.001,12800000.0
2006-06-20 10:48:00,70.988,70.991,70.977,70.991,12800000.0
2006-06-20 10:49:00,70.986,70.989,70.982,70.989,11200000.0
2006-06-20 10:50:00,70.985,70.985,70.974,70.974,15400000.0
2006-06-20 10:51:00,70.977,70.988,70.977,70.984,17600000.0
2006-06-20 10:53:00,70.989,70.996,70.977,70.979,11200000.0
2006-06-20 10:54:00,70.991,70.991,70.981,70.986,17600000.0
2006-06-20 10:55:00,70.966,70.966,70.948,70.951,11200000.0
2006-06-20 10:56:00,70.953,70.954,70.946,70.946,17600000.0
2006-06-20 10:57:00,70.943,70.951,70.942,70.942,16000000.0
2006-06-20 10:58:00,70.94,70.953,70.856,70.953,12800000.0
2006-06-20 10:59:00,70.952,70.958,70.948,70.951,11200000.0
2006-06-20 11:01:00,70.965,70.971,70.964,70.965,12200000.0
2006-06-20 11:02:00,70.977,70.983,70.974,70.974,16000000.0
2006-06-20 11:03:00,70.983,71.004,70.979,71.004,12800000.0
2006-06-20 11:04:00,71.02,71.024,71.013,71.019,14400000.0
2006-06-20 11:05:00,71.012,71.012,70.99,71.004,17600000.0
2006-06-20 11:06:00,70.977,70.993,70.972,70.993,17000000.0
2006-06-20 11:07:00,70.987,70.987,70.969,70.981,17600000.0
2006-06-20 11:08:00,70.918,70.978,70.918,70.972,11200000.0
2006-06-20 11:09:00,70.974,70.995,70.974,70.995,17600000.0
2006-06-20 11:10:00,70.999,71.007,70.999,71.002,12800000.0
2006-06-20 11:11:00,70.993,70.994,70.981,70.994,11200000.0
2006-06-20 11:14:00,70.982,70.984,70.973,70.973,11200000.0
2006-06-20 11:15:00,70.977,70.984,70.974,70.984,11200000.0
2006-06-20 11:16:00,70.986,70.988,70.985,70.988,12800000.0
2006-06-20 11:17:00,70.988,70.996,70.98,70.996,11200000.0
2006-06-20 11:18:00,70.995,70.995,70.988,70.993,12800000.0
2006-06-20 11:19:00,70.988,70.997,70.988,70.997,17600000.0
2006-06-20 11:20:00,70.991,70.991,70.982,70.984,12800000.0
2006-06-20 11:22:00,70.989,71.0,70.986,71.0,12800000.0
2006-06-20 11:23:00,71.011,71.021,71.011,71.015,11200000.0
2006-06-20 11:24:00,71.019,71.019,70.995,71.0,12800000.0
2006-06-20 11:25:00,71.009,71.044,71.009,71.042,17600000.0
2006-06-20 11:26:00,71.058,71.084,71.058,71.084,14400000.0
2006-06-20 11:27:00,71.097,71.104,71.087,71.095,11200000.0
2006-06-20 11:28:00,71.094,71.111,71.092,71.111,14400000.0
2006-06-20 11:29:00,71.131,71.147,71.123,71.147,14400000.0
2006-06-20 11:30:00,71.142,71.142,71.132,71.132,14400000.0
2006-06-20 11:31:00,71.15,71.156,71.137,71.156,11200000.0
2006-06-20 11:32:00,71.151,71.152,71.134,71.146,18000000.0
2006-06-20 11:33:00,71.15,71.15,71.121,71.121,12800000.0
2006-06-20 11:34:00,71.137,71.151,71.137,71.145,12800000.0
2006-06-20 11:35:00,71.148,71.15,71.143,71.143,11200000.0
2006-06-20 11:36:00,71.154,71.154,71.14,71.14,12800000.0
2006-06-20 11:37:00,71.129,71.129,71.115,71.115,11200000.0
2006-06-20 11:38:00,71.121,71.13,71.121,71.128,11200000.0
2006-06-20 11:39:00,71.131,71.131,71.113,71.12,11200000.0
2006-06-20 11:41:00,71.137,71.168,71.137,71.167,16000000.0
2006-06-20 11:42:00,71.171,71.173,71.155,71.163,17600000.0
2006-06-20 11:43:00,71.157,71.157,71.125,71.14,11200000.0
2006-06-20 11:44:00,71.138,71.138,71.131,71.136,11200000.0
2006-06-20 11:45:00,71.143,71.146,71.13,71.146,14400000.0
2006-06-20 11:46:00,71.158,71.17,71.158,71.17,10600000.0
2006-06-20 11:47:00,71.171,71.171,71.153,71.17,17600000.0
2006-06-20 11:48:00,71.191,71.193,71.175,71.192,11200000.0
2006-06-20 11:49:00,71.188,71.197,71.188,71.192,12800000.0
2006-06-20 11:50:00,71.192,71.196,71.185,71.186,12800000.0
2006-06-20 11:51:00,71.186,71.189,71.175,71.175,11600000.0
2006-06-20 11:52:00,71.18,71.189,71.18,71.189,11200000.0
2006-06-20 11:53:00,71.201,71.244,71.198,71.244,16400000.0
2006-06-20 11:54:00,71.256,71.258,71.251,71.256,14400000.0
2006-06-20 11:55:00,71.24,71.246,71.181,71.246,11200000.0
2006-06-20 11:56:00,71.245,71.271,71.245,71.271,12800000.0
2006-06-20 11:57:00,71.289,71.295,71.283,71.291,12800000.0
2006-06-20 11:58:00,71.301,71.31,71.301,71.309,11200000.0
2006-06-20 11:59:00,71.319,71.324,71.315,71.316,11200000.0
2006-06-20 12:00:00,71.326,71.349,71.326,71.347,11200000.0
2006-06-20 12:01:00,71.374,71.378,71.369,71.369,11200000.0
2006-06-20 12:02:00,71.384,71.424,71.384,71.424,14400000.0
2006-06-20 12:03:00,71.417,71.436,71.417,71.433,11200000.0
2006-06-20 12:04:00,71.437,71.439,71.426,71.437,17600000.0
2006-06-20 12:05:00,71.438,71.445,71.432,71.432,17600000.0
2006-06-20 12:06:00,71.416,71.424,71.416,71.416,12800000.0
2006-06-20 12:07:00,71.424,71.431,71.411,71.411,11200000.0
2006-06-20 12:08:00,71.411,71.411,71.398,71.398,11200000.0
2006-06-20 12:09:00,71.402,71.407,71.393,71.404,14400000.0
2006-06-20 12:10:00,71.411,71.423,71.41,71.412,11200000.0
2006-06-20 12:11:00,71.421,71.426,71.413,71.422,12800000.0
2006-06-20 12:12:00,71.436,71.439,71.431,71.439,11200000.0
2006-06-20 12:13:00,71.449,71.449,71.437,71.44,11200000.0
2006-06-20 12:14:00,71.45,71.45,71.42,71.424,12800000.0
2006-06-20 12:15:00,71.431,71.431,71.423,71.425,12800000.0
2006-06-20 12:16:00,71.406,71.428,71.406,71.411,12800000.0
2006-06-20 12:17:00,71.414,71.422,71.349,71.422,17600000.0
2006-06-20 12:18:00,71.422,71.438,71.421,71.435,16000000.0
2006-06-20 12:19:00,71.441,71.447,71.432,71.442,12800000.0
2006-06-20 12:20:00,71.44,71.446,71.429,71.432,14400000.0
2006-06-20 12:21:00,71.434,71.442,71.431,71.442,11200000.0
2006-06-20 12:23:00,71.466,71.586,71.466,71.586,14400000.0
2006-06-20 12:24:00,71.597,71.597,71.563,71.566,12800000.0
2006-06-20 12:25:00,71.573,71.573,71.546,71.546,11200000.0
2006-06-20 12:26:00,71.531,71.531,71.522,71.522,11200000.0
2006-06-20 12:27:00,71.514,71.514,71.498,71.498,11200000.0
2006-06-20 12:28:00,71.487,71.499,71.474,71.484,12800000.0
2006-06-20 12:29:00,71.479,71.493,71.479,71.493,17600000.0
2006-06-20 12:30:00,71.488,71.492,71.483,71.486,17600000.0
2006-06-20 12:31:00,71.463,71.468,71.448,71.457,12800000.0
2006-06-20 12:32:00,71.43,71.447,71.429,71.447,12800000.0
2006-06-20 12:33:00,71.451,71.451,71.438,71.448,14400000.0
2006-06-20 12:34:00,71.449,71.477,71.449,71.47,12800000.0
2006-06-20 12:35:00,71.458,71.458,71.448,71.453,11200000.0
2006-06-20 12:36:00,71.446,71.461,71.446,71.461,11200000.0
2006-06-20 12:37:00,71.456,71.46,71.432,71.438,11200000.0
2006-06-20 12:39:00,71.433,71.444,71.433,71.444,16000000.0
2006-06-20 12:40:00,71.434,71.434,71.412,71.423,16000000.0
2006-06-20 12:42:00,71.417,71.426,71.417,71.424,14400000.0
2006-06-20 12:43:00,71.42,71.424,71.416,71.424,12800000.0
2006-06-20 12:44:00,71.415,71.426,71.406,71.414,17600000.0
2006-06-20 12:45:00,71.408,71.409,71.395,71.409,16000000.0
2006-06-20 12:46:00,71.414,71.42,71.412,71.415,12800000.0
2006-06-20 12:48:00,71.415,71.415,71.407,71.41,12800000.0
2006-06-20 12:49:00,71.408,71.429,71.403,71.429,15400000.0
2006-06-20 12:50:00,71.43,71.43,71.417,71.424,14400000.0
2006-06-20 12:51:00,71.428,71.432,71.423,71.423,10600000.0
2006-06-20 12:52:00,71.426,71.426,71.414,71.418,11200000.0
2006-06-20 12:53:00,71.412,71.422,71.411,71.413,10600000.0
2006-06-20 12:54:00,71.433,71.443,71.432,71.432,12800000.0
2006-06-20 12:55:00,71.433,71.434,71.422,71.422,16400000.0
2006-06-20 12:56:00,71.415,71.421,71.414,71.418,11200000.0
2006-06-20 12:58:00,71.411,71.416,71.399,71.408,17600000.0
2006-06-20 12:59:00,71.4,71.407,71.393,71.4,16000000.0
2006-06-20 13:00:00,71.4,71.407,71.392,71.392,12800000.0
2006-06-20 13:02:00,71.396,71.399,71.394,71.394,12800000.0
2006-06-20 13:03:00,71.396,71.399,71.38,71.39,16000000.0
2006-06-20 13:04:00,71.403,71.421,71.403,71.421,11200000.0
2006-06-20 13:05:00,71.411,71.417,71.402,71.406,12800000.0
2006-06-20 13:06:00,71.397,71.397,71.384,71.384,3200000.0
2006-06-20 13:07:00,71.385,71.387,71.381,71.381,14400000.0
2006-06-20 13:08:00,71.386,71.397,71.384,71.396,17600000.0
2006-06-20 13:09:00,71.402,71.402,71.39,71.397,12800000.0
2006-06-20 13:10:00,71.386,71.399,71.374,71.396,16000000.0
2006-06-20 13:11:00,71.389,71.398,71.388,71.398,11200000.0
2006-06-20 13:12:00,71.401,71.401,71.392,71.392,12800000.0
2006-06-20 13:13:00,71.385,71.386,71.375,71.376,17600000.0
2006-06-20 13:14:00,71.38,71.381,71.371,71.371,12800000.0
2006-06-20 13:15:00,71.383,71.387,71.376,71.384,12200000.0
2006-06-20 13:16:00,71.377,71.402,71.377,71.402,17600000.0
2006-06-20 13:17:00,71.398,71.41,71.391,71.41,12800000.0
2006-06-20 13:18:00,71.4,71.404,71.381,71.381,11200000.0
2006-06-20 13:19:00,71.375,71.375,71.366,71.367,16000000.0
2006-06-20 13:20:00,71.373,71.377,71.367,71.377,9600000.0
2006-06-20 13:21:00,71.381,71.381,71.364,71.378,11200000.0
2006-06-20 13:22:00,71.377,71.4,71.377,71.4,14400000.0
2006-06-20 13:23:00,71.402,71.402,71.39,71.39,12800000.0
2006-06-20 13:24:00,71.395,71.395,71.33,71.384,8000000.0
2006-06-20 13:26:00,71.393,71.393,71.384,71.388,17600000.0
2006-06-20 13:27:00,71.383,71.385,71.377,71.384,12200000.0
2006-06-20 13:28:00,71.378,71.383,71.288,71.383,16000000.0
2006-06-20 13:30:00,71.396,71.401,71.396,71.397,12800000.0
2006-06-20 13:31:00,71.39,71.404,71.39,71.404,11200000.0
2006-06-20 13:33:00,71.394,71.399,71.394,71.397,19200000.0
2006-06-20 13:34:00,71.401,71.401,71.391,71.395,14400000.0
2006-06-20 13:35:00,71.403,71.407,71.401,71.404,36800000.0
2006-06-20 13:37:00,71.406,71.414,71.406,71.411,14400000.0
2006-06-20 13:38:00,71.405,71.405,71.388,71.392,33000000.0
2006-06-20 13:39:00,71.398,71.418,71.398,71.415,14400000.0
2006-06-20 13:40:00,71.417,71.434,71.417,71.434,40000000.0
2006-06-20 13:41:00,71.452,71.452,71.423,71.423,16000000.0
2006-06-20 13:42:00,71.416,71.431,71.416,71.43,11200000.0
2006-06-20 13:45:00,71.446,71.449,71.438,71.442,20800000.0
2006-06-20 13:46:00,71.447,71.451,71.443,71.451,24000000.0
2006-06-20 13:47:00,71.45,71.465,71.448,71.465,12800000.0
2006-06-20 13:48:00,71.51,71.51,71.494,71.507,12800000.0
2006-06-20 13:49:00,71.502,71.524,71.502,71.524,17600000.0
2006-06-20 13:50:00,71.531,71.54,71.521,71.521,11200000.0
2006-06-20 13:51:00,71.528,71.531,71.504,71.504,24400000.0
2006-06-20 13:52:00,71.507,71.515,71.499,71.499,12800000.0
2006-06-20 13:53:00,71.51,71.511,71.497,71.497,17000000.0
2006-06-20 13:54:00,71.5,71.525,71.5,71.524,25600000.0
2006-06-20 13:55:00,71.518,71.519,71.506,71.506,14400000.0
2006-06-20 13:56:00,71.494,71.5,71.492,71.492,14400000.0
2006-06-20 13:57:00,71.497,71.5,71.488,71.5,28200000.0
2006-06-20 13:58:00,71.507,71.513,71.506,71.508,14400000.0
2006-06-20 13:59:00,71.509,71.516,71.506,71.51,32000000.0
2006-06-20 14:00:00,71.502,71.505,71.499,71.502,48400000.0
2006-06-20 14:01:00,71.506,71.506,71.486,71.49,32000000.0
2006-06-20 14:02:00,71.487,71.487,71.477,71.478,14400000.0
2006-06-20 14:03:00,71.479,71.482,71.475,71.475,14400000.0
2006-06-20 14:04:00,71.46,71.46,71.458,71.458,11200000.0
2006-06-20 14:05:00,71.457,71.457,71.43,71.43,24000000.0
2006-06-20 14:06:00,71.423,71.423,71.393,71.393,36800000.0
2006-06-20 14:07:00,71.386,71.386,71.361,71.361,40000000.0
2006-06-20 14:08:00,71.352,71.36,71.348,71.359,15400000.0
2006-06-20 14:09:00,71.342,71.342,71.323,71.329,33600000.0
2006-06-20 14:10:00,71.323,71.338,71.323,71.338,33600000.0
2006-06-20 14:11:00,71.348,71.353,71.341,71.352,14400000.0
2006-06-20 14:12:00,71.353,71.354,71.339,71.34,27200000.0
2006-06-20 14:13:00,71.339,71.389,71.339,71.389,14400000.0
2006-06-20 14:14:00,71.402,71.402,71.392,71.392,12800000.0
2006-06-20 14:15:00,71.381,71.381,71.355,71.355,28800000.0
2006-06-20 14:16:00,71.337,71.354,71.337,71.342,25600000.0
2006-06-20 14:17:00,71.324,71.339,71.317,71.333,12800000.0
2006-06-20 14:18:00,71.355,71.367,71.351,71.367,16000000.0
2006-06-20 14:19:00,71.375,71.375,71.367,71.367,12800000.0
2006-06-20 14:20:00,71.369,71.376,71.369,71.372,25600000.0
2006-06-20 14:21:00,71.374,71.387,71.373,71.387,28800000.0
2006-06-20 14:22:00,71.382,71.39,71.377,71.383,11200000.0
2006-06-20 14:23:00,71.377,71.385,71.376,71.376,48000000.0
2006-06-20 14:24:00,71.387,71.391,71.379,71.384,12800000.0
2006-06-20 14:25:00,71.374,71.383,71.37,71.373,12800000.0
2006-06-20 14:26:00,71.374,71.403,71.374,71.4,12800000.0
2006-06-20 14:27:00,71.389,71.404,71.389,71.399,17600000.0
2006-06-20 14:28:00,71.401,71.408,71.387,71.407,11200000.0
2006-06-20 14:29:00,71.417,71.437,71.417,71.43,36800000.0
2006-06-20 14:30:00,71.4,71.44,71.394,71.44,21800000.0
2006-06-20 14:31:00,71.427,71.433,71.427,71.43,20800000.0
2006-06-20 14:32:00,71.45,71.452,71.446,71.447,8000000.0
2006-06-20 14:33:00,71.438,71.441,71.416,71.416,24000000.0
2006-06-20 14:34:00,71.437,71.449,71.434,71.449,12800000.0
2006-06-20 14:35:00,71.445,71.445,71.421,71.438,14400000.0
2006-06-20 14:36:00,71.45,71.45,71.437,71.437,11200000.0
2006-06-20 14:37:00,71.447,71.447,71.431,71.432,11200000.0
2006-06-20 14:38:00,71.405,71.405,71.369,71.369,55400000.0
2006-06-20 14:39:00,71.392,71.403,71.386,71.386,12800000.0
2006-06-20 14:40:00,71.363,71.374,71.358,71.366,14400000.0
2006-06-20 14:41:00,71.384,71.389,71.381,71.387,56000000.0
2006-06-20 14:42:00,71.402,71.411,71.386,71.386,12800000.0
2006-06-20 14:43:00,71.384,71.384,71.36,71.37,25600000.0
2006-06-20 14:44:00,71.351,71.358,71.336,71.336,12800000.0
2006-06-20 14:45:00,71.319,71.35,71.312,71.35,10600000.0
2006-06-20 14:46:00,71.364,71.364,71.343,71.343,11200000.0
2006-06-20 14:47:00,71.322,71.33,71.317,71.33,16000000.0
2006-06-20 14:48:00,71.328,71.328,71.315,71.315,19200000.0
2006-06-20 14:49:00,71.306,71.324,71.306,71.324,32000000.0
2006-06-20 14:50:00,71.33,71.33,71.314,71.314,29200000.0
2006-06-20 14:51:00,71.308,71.309,71.303,71.303,32000000.0
2006-06-20 14:52:00,71.279,71.28,71.268,71.28,12800000.0
2006-06-20 14:53:00,71.282,71.296,71.282,71.295,17000000.0
2006-06-20 14:54:00,71.295,71.295,71.289,71.294,12800000.0
2006-06-20 14:55:00,71.287,71.309,71.287,71.301,16000000.0
2006-06-20 14:56:00,71.301,71.306,71.287,71.287,12800000.0
2006-06-20 14:57:00,71.287,71.287,71.259,71.259,12800000.0
2006-06-20 14:58:00,71.246,71.246,71.223,71.223,17600000.0
2006-06-20 14:59:00,71.214,71.225,71.213,71.219,15400000.0
2006-06-20 15:00:00,71.224,71.234,71.22,71.234,14400000.0
2006-06-20 15:01:00,71.225,71.236,71.217,71.217,12800000.0
2006-06-20 15:02:00,71.22,71.279,71.22,71.279,27200000.0
2006-06-20 15:03:00,71.273,71.273,71.232,71.232,12800000.0
2006-06-20 15:04:00,71.245,71.246,71.22,71.22,11200000.0
2006-06-20 15:05:00,71.208,71.224,71.208,71.224,11200000.0
2006-06-20 15:06:00,71.229,71.249,71.229,71.249,11200000.0
2006-06-20 15:07:00,71.253,71.253,71.24,71.243,25000000.0
2006-06-20 15:08:00,71.234,71.234,71.228,71.228,3200000.0
2006-06-20 15:09:00,71.227,71.238,71.226,71.226,16000000.0
2006-06-20 15:10:00,71.243,71.247,71.241,71.241,12800000.0
2006-06-20 15:11:00,71.238,71.238,71.229,71.229,31400000.0
2006-06-20 15:12:00,71.241,71.255,71.24,71.24,12800000.0
2006-06-20 15:13:00,71.228,71.235,71.222,71.235,44800000.0
2006-06-20 15:15:00,71.229,71.229,71.217,71.219,22400000.0
2006-06-20 15:17:00,71.241,71.244,71.238,71.24,22400000.0
2006-06-20 15:18:00,71.253,71.294,71.253,71.294,22400000.0
2006-06-20 15:19:00,71.309,71.309,71.302,71.307,16000000.0
2006-06-20 15:20:00,71.312,71.312,71.302,71.304,24000000.0
2006-06-20 15:21:00,71.304,71.304,71.297,71.302,14400000.0
2006-06-20 15:22:00,71.301,71.305,71.297,71.305,12800000.0
2006-06-20 15:23:00,71.311,71.315,71.31,71.31,48000000.0
2006-06-20 15:24:00,71.308,71.328,71.308,71.318,25000000.0
2006-06-20 15:25:00,71.315,71.335,71.313,71.313,27200000.0
2006-06-20 15:26:00,71.296,71.296,71.288,71.293,40000000.0
2006-06-20 15:27:00,71.309,71.334,71.309,71.334,29200000.0
2006-06-20 15:28:00,71.329,71.329,71.306,71.306,70400000.0
2006-06-20 15:29:00,71.317,71.328,71.228,71.312,46400000.0
2006-06-20 15:31:00,71.305,71.305,71.286,71.286,60800000.0
2006-06-20 15:32:00,71.266,71.27,71.265,71.268,30400000.0
2006-06-20 15:34:00,71.256,71.266,71.252,71.26,21800000.0
2006-06-20 15:35:00,71.263,71.266,71.256,71.262,33600000.0
2006-06-20 15:36:00,71.249,71.259,71.249,71.258,31400000.0
2006-06-20 15:37:00,71.259,71.262,71.254,71.254,30400000.0
2006-06-20 15:38:00,71.25,71.252,71.238,71.252,59200000.0
2006-06-20 15:39:00,71.257,71.262,71.252,71.262,36800000.0
2006-06-20 15:40:00,71.26,71.263,71.255,71.26,35200000.0
2006-06-20 15:41:00,71.268,71.279,71.266,71.268,25600000.0
2006-06-20 15:42:00,71.267,71.275,71.267,71.275,43200000.0
2006-06-20 15:43:00,71.255,71.274,71.255,71.265,27200000.0
2006-06-20 15:44:00,71.252,71.28,71.252,71.28,12800000.0
2006-06-20 15:45:00,71.275,71.275,71.255,71.266,16000000.0
2006-06-20 15:46:00,71.263,71.268,71.255,71.268,14400000.0
2006-06-20 15:47:00,71.273,71.281,71.273,71.275,30400000.0
2006-06-20 15:48:00,71.269,71.28,71.269,71.276,27200000.0
2006-06-20 15:49:00,71.276,71.276,71.254,71.261,11200000.0
2006-06-20 15:50:00,71.262,71.267,71.256,71.267,11200000.0
2006-06-20 15:51:00,71.258,71.271,71.255,71.271,12800000.0
2006-06-20 15:52:00,71.279,71.28,71.274,71.279,20800000.0
2006-06-20 15:53:00,71.293,71.293,71.279,71.28,24000000.0
2006-06-20 15:54:00,71.266,71.274,71.266,71.27,28800000.0
2006-06-20 15:55:00,71.27,71.273,71.269,71.271,24000000.0
2006-06-20 15:56:00,71.268,71.272,71.264,71.271,50600000.0
2006-06-20 15:58:00,71.266,71.266,71.248,71.248,19200000.0
2006-06-20 15:59:00,71.224,71.232,71.217,71.232,36800000.0
2006-06-20 16:00:00,71.241,71.241,71.233,71.235,51200000.0
2006-06-20 16:02:00,71.23,71.241,71.23,71.236,11200000.0
2006-06-20 16:03:00,71.228,71.237,71.217,71.217,63400000.0
2006-06-20 16:04:00,71.227,71.237,71.227,71.229,44800000.0
2006-06-20 16:05:00,71.222,71.222,71.203,71.208,48000000.0
2006-06-20 16:06:00,71.217,71.227,71.217,71.221,35200000.0
2006-06-20 16:07:00,71.216,71.225,71.208,71.225,30800000.0
2006-06-20 16:08:00,71.213,71.223,71.213,71.221,44800000.0
2006-06-20 16:09:00,71.213,71.213,71.173,71.173,44800000.0
2006-06-20 16:10:00,71.14,71.168,71.133,71.168,41600000.0
2006-06-20 16:11:00,71.178,71.179,71.173,71.173,14400000.0
2006-06-20 16:12:00,71.178,71.192,71.178,71.19,56000000.0
2006-06-20 16:13:00,71.196,71.206,71.194,71.205,11200000.0
2006-06-20 16:14:00,71.211,71.233,71.211,71.217,49600000.0
2006-06-20 16:15:00,71.201,71.211,71.2,71.211,59600000.0
2006-06-20 16:16:00,71.221,71.238,71.218,71.218,17600000.0
2006-06-20 16:17:00,71.2,71.208,71.197,71.208,38800000.0
2006-06-20 16:18:00,71.204,71.204,71.189,71.189,11200000.0
2006-06-20 16:19:00,71.185,71.205,71.181,71.205,22400000.0
2006-06-20 16:20:00,71.199,71.199,71.191,71.196,11200000.0
2006-06-20 16:21:00,71.197,71.207,71.196,71.207,27200000.0
2006-06-20 16:22:00,71.196,71.196,71.174,71.177,41600000.0
2006-06-20 16:23:00,71.167,71.176,71.164,71.168,43200000.0
2006-06-20 16:24:00,71.173,71.183,71.171,71.179,17600000.0
2006-06-20 16:25:00,71.177,71.185,71.169,71.169,33600000.0
2006-06-20 16:26:00,71.161,71.168,71.158,71.158,17600000.0
2006-06-20 16:27:00,71.16,71.177,71.16,71.177,35200000.0
2006-06-20 16:28:00,71.17,71.178,71.17,71.174,27200000.0
2006-06-20 16:29:00,71.174,71.179,71.165,71.165,11200000.0
2006-06-20 16:30:00,71.154,71.177,71.154,71.163,11200000.0
2006-06-20 16:31:00,71.183,71.183,71.17,71.17,41600000.0
2006-06-20 16:32:00,71.171,71.179,71.17,71.173,12800000.0
2006-06-20 16:33:00,71.174,71.174,71.164,71.164,27200000.0
2006-06-20 16:35:00,71.165,71.183,71.164,71.183,52800000.0
2006-06-20 16:36:00,71.185,71.19,71.174,71.19,51200000.0
2006-06-20 16:37:00,71.19,71.196,71.184,71.192,41600000.0
2006-06-20 16:38:00,71.191,71.207,71.191,71.207,40000000.0
2006-06-20 16:39:00,71.212,71.225,71.21,71.225,35200000.0
2006-06-20 16:40:00,71.213,71.222,71.204,71.214,56400000.0
2006-06-20 16:41:00,71.193,71.193,71.178,71.189,73000000.0
2006-06-20 16:42:00,71.191,71.191,71.175,71.181,53800000.0
2006-06-20 16:43:00,71.19,71.191,71.181,71.183,17600000.0
2006-06-20 16:44:00,71.188,71.188,71.178,71.184,11200000.0
2006-06-20 16:45:00,71.196,71.207,71.196,71.207,57000000.0
2006-06-20 16:46:00,71.219,71.248,71.219,71.248,11200000.0
2006-06-20 16:47:00,71.244,71.248,71.233,71.241,70800000.0
2006-06-20 16:48:00,71.227,71.24,71.227,71.24,52800000.0
2006-06-20 16:52:00,71.229,71.257,71.229,71.257,46400000.0
2006-06-20 16:53:00,71.28,71.292,71.28,71.292,30400000.0
2006-06-20 16:54:00,71.296,71.296,71.276,71.284,11200000.0
2006-06-20 16:55:00,71.277,71.277,71.267,71.268,27200000.0
2006-06-20 16:56:00,71.261,71.264,71.225,71.225,36800000.0
2006-06-20 16:57:00,71.229,71.233,71.228,71.228,19200000.0
2006-06-20 16:58:00,71.226,71.232,71.224,71.224,12800000.0
2006-06-20 16:59:00,71.225,71.246,71.225,71.246,51200000.0
2006-06-20 17:00:00,71.27,71.27,71.248,71.255,49600000.0
2006-06-20 17:01:00,71.253,71.263,71.237,71.237,40000000.0
2006-06-20 17:02:00,71.233,71.235,71.224,71.224,34000000.0
2006-06-20 17:03:00,71.227,71.237,71.22,71.224,44200000.0
2006-06-20 17:04:00,71.216,71.218,71.205,71.218,41000000.0
2006-06-20 17:06:00,71.222,71.226,71.218,71.218,59200000.0
2006-06-20 17:07:00,71.211,71.215,71.207,71.212,35200000.0
2006-06-20 17:08:00,71.207,71.217,71.206,71.211,68800000.0
2006-06-20 17:09:00,71.207,71.221,71.204,71.22,58600000.0
2006-06-20 17:10:00,71.222,71.222,71.213,71.214,25600000.0
2006-06-20 17:12:00,71.211,71.214,71.199,71.214,25600000.0
2006-06-20 17:13:00,71.213,71.213,71.2,71.21,28800000.0
2006-06-20 17:14:00,71.211,71.232,71.211,71.232,22800000.0
2006-06-20 17:15:00,71.227,71.227,71.214,71.218,19200000.0
2006-06-20 17:17:00,71.212,71.22,71.211,71.214,38400000.0
2006-06-20 17:18:00,71.225,71.233,71.219,71.233,57600000.0
2006-06-20 17:19:00,71.235,71.237,71.227,71.227,24000000.0
2006-06-20 17:20:00,71.202,71.205,71.201,71.201,16000000.0
2006-06-20 17:22:00,71.199,71.204,71.198,71.204,19200000.0
2006-06-20 17:23:00,71.202,71.204,71.193,71.198,11200000.0
2006-06-20 17:24:00,71.202,71.207,71.193,71.206,12800000.0
2006-06-20 17:25:00,71.205,71.211,71.2,71.21,17600000.0
2006-06-20 17:27:00,71.214,71.224,71.211,71.211,46400000.0
2006-06-20 17:28:00,71.2,71.2,71.179,71.179,12800000.0
2006-06-20 17:29:00,71.173,71.173,71.15,71.15,27200000.0
2006-06-20 17:30:00,71.144,71.156,71.144,71.149,17600000.0
2006-06-20 17:32:00,71.142,71.191,71.142,71.165,52800000.0
2006-06-20 17:33:00,71.166,71.166,71.151,71.151,36200000.0
2006-06-20 17:34:00,71.148,71.16,71.146,71.154,64000000.0
2006-06-20 17:35:00,71.157,71.157,71.15,71.15,43200000.0
2006-06-20 17:36:00,71.149,71.156,71.148,71.148,33600000.0
2006-06-20 17:37:00,71.159,71.166,71.158,71.16,16000000.0
2006-06-20 17:38:00,71.159,71.179,71.159,71.178,35200000.0
2006-06-20 17:39:00,71.183,71.187,71.174,71.174,16000000.0
2006-06-20 17:40:00,71.171,71.176,71.164,71.164,75200000.0
2006-06-20 17:41:00,71.168,71.173,71.165,71.165,12200000.0
2006-06-20 17:42:00,71.163,71.17,71.156,71.17,10600000.0
2006-06-20 17:43:00,71.174,71.18,71.168,71.18,17600000.0
2006-06-20 17:44:00,71.188,71.214,71.186,71.214,29800000.0
2006-06-20 17:45:00,71.236,71.256,71.236,71.246,30400000.0
2006-06-20 17:46:00,71.253,71.263,71.253,71.256,41600000.0
2006-06-20 17:47:00,71.26,71.286,71.26,71.284,57000000.0
2006-06-20 17:48:00,71.275,71.275,71.239,71.239,57600000.0
2006-06-20 17:49:00,71.272,71.29,71.261,71.29,46400000.0
2006-06-20 17:50:00,71.294,71.308,71.294,71.307,8000000.0
2006-06-20 17:51:00,71.305,71.311,71.303,71.311,49400000.0
2006-06-20 17:52:00,71.301,71.31,71.301,71.31,43200000.0
2006-06-20 17:53:00,71.307,71.321,71.307,71.316,34000000.0
2006-06-20 17:55:00,71.315,71.322,71.312,71.314,40000000.0
2006-06-20 17:56:00,71.307,71.311,71.303,71.311,44200000.0
2006-06-20 17:57:00,71.327,71.335,71.324,71.334,36200000.0
2006-06-20 17:58:00,71.333,71.337,71.32,71.32,17400000.0
2006-06-20 17:59:00,71.318,71.318,71.304,71.308,61800000.0
2006-06-20 18:00:00,71.307,71.315,71.307,71.313,51200000.0
2006-06-20 18:01:00,71.318,71.318,71.313,71.315,31400000.0
2006-06-20 18:02:00,71.316,71.316,71.277,71.277,23400000.0
2006-06-20 18:03:00,71.284,71.312,71.276,71.312,36800000.0
2006-06-20 18:04:00,71.313,71.315,71.309,71.309,33600000.0
2006-06-20 18:05:00,71.312,71.321,71.312,71.313,12800000.0
2006-06-20 18:06:00,71.312,71.312,71.3,71.306,30400000.0
2006-06-20 18:07:00,71.3,71.3,71.29,71.295,11200000.0
2006-06-20 18:08:00,71.291,71.299,71.289,71.299,84800000.0
2006-06-20 18:10:00,71.298,71.298,71.277,71.283,16000000.0
2006-06-20 18:11:00,71.284,71.285,71.275,71.283,12800000.0
2006-06-20 18:12:00,71.278,71.284,71.278,71.284,12800000.0
2006-06-20 18:14:00,71.281,71.281,71.26,71.26,19200000.0
2006-06-20 18:15:00,71.26,71.267,71.256,71.267,30400000.0
2006-06-20 18:17:00,71.272,71.284,71.271,71.284,43200000.0
2006-06-20 18:18:00,71.286,71.287,71.278,71.285,30400000.0
2006-06-20 18:19:00,71.285,71.285,71.275,71.275,46400000.0
2006-06-20 18:21:00,71.281,71.291,71.281,71.291,12800000.0
2006-06-20 18:22:00,71.288,71.288,71.277,71.278,33600000.0
2006-06-20 18:23:00,71.295,71.3,71.288,71.298,46400000.0
2006-06-20 18:24:00,71.29,71.29,71.276,71.285,52200000.0
2006-06-20 18:26:00,71.271,71.285,71.271,71.273,12800000.0
2006-06-20 18:27:00,71.274,71.274,71.267,71.267,33600000.0
2006-06-20 18:28:00,71.261,71.261,71.25,71.254,12800000.0
2006-06-20 18:29:00,71.253,71.253,71.248,71.251,25600000.0
2006-06-20 18:30:00,71.258,71.264,71.254,71.255,36800000.0
2006-06-20 18:31:00,71.254,71.254,71.235,71.251,11200000.0
2006-06-20 18:32:00,71.253,71.256,71.244,71.25,70400000.0
2006-06-20 18:34:00,71.253,71.253,71.238,71.238,19200000.0
2006-06-20 18:35:00,71.227,71.24,71.223,71.223,43200000.0
2006-06-20 18:37:00,71.223,71.232,71.223,71.226,36800000.0
2006-06-20 18:38:00,71.207,71.218,71.201,71.205,49600000.0
2006-06-20 18:39:00,71.207,71.211,71.203,71.209,76800000.0
2006-06-20 18:40:00,71.209,71.223,71.206,71.223,65400000.0
2006-06-20 18:41:00,71.221,71.232,71.217,71.217,72000000.0
2006-06-20 18:42:00,71.216,71.226,71.214,71.221,77200000.0
2006-06-20 18:45:00,71.226,71.241,71.213,71.241,12800000.0
2006-06-20 18:47:00,71.24,71.25,71.24,71.246,14400000.0
2006-06-20 18:50:00,71.253,71.261,71.253,71.259,46400000.0
2006-06-20 18:52:00,71.259,71.261,71.254,71.254,19200000.0
2006-06-20 18:53:00,71.257,71.265,71.253,71.259,29800000.0
2006-06-20 18:54:00,71.264,71.264,71.259,71.264,19200000.0
2006-06-20 18:55:00,71.262,71.264,71.249,71.26,21800000.0
2006-06-20 18:56:00,71.269,71.277,71.265,71.276,16000000.0
2006-06-20 18:58:00,71.277,71.277,71.255,71.255,32000000.0
2006-06-20 18:59:00,71.249,71.255,71.249,71.252,32000000.0
2006-06-20 19:00:00,71.249,71.25,71.242,71.249,14400000.0
2006-06-20 19:01:00,71.244,71.244,71.239,71.242,11200000.0
2006-06-20 19:02:00,71.24,71.243,71.23,71.23,43200000.0
2006-06-20 19:03:00,71.236,71.239,71.229,71.231,14400000.0
2006-06-20 19:04:00,71.228,71.234,71.224,71.227,14400000.0
2006-06-20 19:05:00,71.226,71.227,71.217,71.223,18000000.0
2006-06-20 19:06:00,71.217,71.217,71.195,71.21,56000000.0
2006-06-20 19:07:00,71.212,71.243,71.212,71.224,35200000.0
2006-06-20 19:08:00,71.232,71.247,71.232,71.242,21800000.0
2006-06-20 19:09:00,71.232,71.244,71.232,71.239,12800000.0
2006-06-20 19:10:00,71.239,71.239,71.223,71.233,17600000.0
2006-06-20 19:11:00,71.225,71.235,71.225,71.233,17600000.0
2006-06-20 19:12:00,71.229,71.232,71.226,71.229,24000000.0
2006-06-20 19:13:00,71.23,71.235,71.217,71.229,16000000.0
2006-06-20 19:14:00,71.223,71.232,71.221,71.231,12800000.0
2006-06-20 19:15:00,71.222,71.222,71.203,71.21,16000000.0
2006-06-20 19:16:00,71.211,71.216,71.197,71.207,12800000.0
2006-06-20 19:17:00,71.211,71.213,71.207,71.209,14400000.0
2006-06-20 19:18:00,71.204,71.218,71.204,71.218,32000000.0
2006-06-20 19:19:00,71.221,71.223,71.214,71.216,11200000.0
2006-06-20 19:20:00,71.22,71.22,71.205,71.216,14400000.0
2006-06-20 19:21:00,71.209,71.214,71.205,71.207,17600000.0
2006-06-20 19:23:00,71.209,71.214,71.199,71.211,16000000.0
2006-06-20 19:24:00,71.211,71.213,71.2,71.206,48000000.0
2006-06-20 19:25:00,71.203,71.208,71.199,71.2,12800000.0
2006-06-20 19:26:00,71.193,71.196,71.189,71.195,41600000.0
2006-06-20 19:27:00,71.19,71.193,71.185,71.185,14400000.0
2006-06-20 19:28:00,71.19,71.214,71.18,71.214,12800000.0
2006-06-20 19:29:00,71.217,71.224,71.21,71.21,12800000.0
2006-06-20 19:30:00,71.216,71.221,71.216,71.216,11200000.0
2006-06-20 19:32:00,71.23,71.235,71.223,71.223,11200000.0
2006-06-20 19:33:00,71.231,71.237,71.228,71.237,12800000.0
2006-06-20 19:34:00,71.226,71.231,71.219,71.222,12800000.0
2006-06-20 19:35:00,71.222,71.23,71.213,71.221,17600000.0
2006-06-20 19:36:00,71.221,71.222,71.212,71.216,16000000.0
2006-06-20 19:37:00,71.213,71.229,71.213,71.229,11200000.0
2006-06-20 19:39:00,71.229,71.238,71.227,71.228,12800000.0
2006-06-20 19:40:00,71.217,71.235,71.217,71.233,11200000.0
2006-06-20 19:41:00,71.236,71.238,71.233,71.238,11200000.0
2006-06-20 19:42:00,71.235,71.239,71.234,71.234,11200000.0
2006-06-20 19:43:00,71.237,71.246,71.237,71.246,11200000.0
2006-06-20 19:44:00,71.24,71.24,71.207,71.221,11200000.0
2006-06-20 19:45:00,71.225,71.229,71.212,71.229,16000000.0
2006-06-20 19:46:00,71.226,71.234,71.225,71.225,8000000.0
2006-06-20 19:47:00,71.215,71.219,71.21,71.217,11200000.0
2006-06-20 19:49:00,71.215,71.215,71.209,71.209,30400000.0
2006-06-20 19:50:00,71.196,71.196,71.194,71.195,12800000.0
2006-06-20 19:51:00,71.193,71.212,71.193,71.211,12800000.0
2006-06-20 19:52:00,71.214,71.227,71.207,71.227,16000000.0
2006-06-20 19:53:00,71.243,71.243,71.237,71.238,11200000.0
2006-06-20 19:55:00,71.235,71.235,71.219,71.221,11200000.0
2006-06-20 19:56:00,71.216,71.222,71.208,71.222,16000000.0
2006-06-20 19:57:00,71.227,71.227,71.218,71.22,12800000.0
2006-06-20 19:59:00,71.223,71.231,71.223,71.231,6400000.0
2006-06-20 20:00:00,71.23,71.23,71.215,71.226,17600000.0
2006-06-20 20:01:00,71.223,71.229,71.22,71.22,12800000.0
2006-06-20 20:02:00,71.219,71.219,71.208,71.208,17600000.0
2006-06-20 20:03:00,71.2,71.2,71.186,71.186,16000000.0
2006-06-20 20:05:00,71.198,71.204,71.191,71.203,12800000.0
2006-06-20 20:06:00,71.201,71.211,71.2,71.211,11200000.0
2006-06-20 20:07:00,71.209,71.216,71.208,71.215,17600000.0
2006-06-20 20:09:00,71.213,71.218,71.209,71.209,11200000.0
2006-06-20 20:10:00,71.202,71.227,71.202,71.227,14400000.0
2006-06-20 20:11:00,71.23,71.234,71.224,71.224,11200000.0
2006-06-20 20:12:00,71.221,71.228,71.22,71.224,11200000.0
2006-06-20 20:13:00,71.232,71.248,71.232,71.248,11200000.0
2006-06-20 20:15:00,71.255,71.255,71.239,71.25,11200000.0
2006-06-20 20:19:00,71.251,71.28,71.251,71.28,11200000.0
2006-06-20 20:20:00,71.276,71.28,71.264,71.279,19200000.0
2006-06-20 20:21:00,71.281,71.281,71.269,71.276,12800000.0
2006-06-20 20:22:00,71.261,71.274,71.261,71.263,14400000.0
2006-06-20 20:23:00,71.266,71.277,71.265,71.265,12800000.0
2006-06-20 20:25:00,71.252,71.265,71.252,71.265,11200000.0
2006-06-20 20:26:00,71.27,71.28,71.268,71.277,16000000.0
2006-06-20 20:27:00,71.284,71.284,71.275,71.278,15400000.0
2006-06-20 20:28:00,71.283,71.283,71.271,71.274,11200000.0
2006-06-20 20:29:00,71.263,71.263,71.244,71.247,12800000.0
2006-06-20 20:30:00,71.247,71.25,71.233,71.246,27200000.0
2006-06-20 20:31:00,71.252,71.252,71.243,71.247,11200000.0
2006-06-20 20:33:00,71.237,71.256,71.237,71.256,12800000.0
2006-06-20 20:34:00,71.256,71.256,71.245,71.245,11200000.0
2006-06-20 20:35:00,71.247,71.256,71.246,71.255,11200000.0
2006-06-20 20:36:00,71.242,71.242,71.229,71.235,16000000.0
2006-06-20 20:38:00,71.225,71.236,71.225,71.226,12800000.0
2006-06-20 20:40:00,71.232,71.232,71.213,71.221,11200000.0
2006-06-20 20:42:00,71.216,71.223,71.215,71.219,11200000.0
2006-06-20 20:43:00,71.221,71.221,71.207,71.207,14400000.0
2006-06-20 20:44:00,71.216,71.219,71.214,71.214,6400000.0
2006-06-20 20:45:00,71.204,71.205,71.191,71.205,12800000.0
2006-06-20 20:46:00,71.205,71.209,71.202,71.205,14400000.0
2006-06-20 20:49:00,71.21,71.21,71.197,71.197,8000000.0
2006-06-20 20:50:00,71.213,71.237,71.213,71.237,14400000.0
2006-06-20 20:51:00,71.222,71.227,71.219,71.221,28800000.0
2006-06-20 20:52:00,71.221,71.227,71.213,71.213,11200000.0
2006-06-20 20:53:00,71.221,71.221,71.208,71.208,16000000.0
2006-06-20 20:54:00,71.209,71.217,71.209,71.217,14400000.0
2006-06-20 20:55:00,71.193,71.205,71.179,71.205,11200000.0
2006-06-20 20:56:00,71.217,71.217,71.211,71.211,8000000.0
2006-06-20 20:57:00,71.213,71.222,71.213,71.217,12800000.0
2006-06-20 20:58:00,71.212,71.219,71.21,71.219,11200000.0
2006-06-20 20:59:00,71.218,71.219,71.214,71.218,11200000.0
2006-06-20 21:00:00,71.213,71.213,71.202,71.208,17000000.0
2006-06-20 21:04:00,71.205,71.205,71.195,71.2,15400000.0
2006-06-20 21:09:00,71.181,71.199,71.18,71.199,8000000.0
2006-06-20 21:11:00,71.206,71.212,71.194,71.21,12800000.0
2006-06-20 21:12:00,71.21,71.215,71.207,71.21,12800000.0
2006-06-20 21:13:00,71.213,71.213,71.195,71.205,16000000.0
2006-06-20 21:17:00,71.203,71.209,71.203,71.209,12800000.0
2006-06-20 21:19:00,71.214,71.219,71.207,71.216,17600000.0
2006-06-20 21:22:00,71.221,71.222,71.214,71.221,12800000.0
2006-06-20 21:24:00,71.218,71.218,71.203,71.203,11200000.0
2006-06-20 21:26:00,71.211,71.213,71.206,71.213,11200000.0
2006-06-20 21:27:00,71.217,71.221,71.217,71.221,6400000.0
2006-06-20 21:30:00,71.228,71.23,71.223,71.229,12800000.0
2006-06-20 21:31:00,71.229,71.242,71.229,71.242,10600000.0
2006-06-20 21:41:00,71.246,71.246,71.231,71.231,12800000.0
2006-06-20 21:42:00,71.242,71.242,71.216,71.231,14400000.0
2006-06-20 21:43:00,71.226,71.226,71.215,71.221,14400000.0
2006-06-20 21:45:00,71.223,71.228,71.221,71.228,17600000.0
2006-06-20 21:46:00,71.232,71.232,71.219,71.225,14400000.0
2006-06-20 21:47:00,71.223,71.236,71.223,71.236,11200000.0
2006-06-20 21:48:00,71.234,71.237,71.223,71.235,16000000.0
2006-06-20 21:49:00,71.229,71.239,71.229,71.234,10600000.0
2006-06-20 21:56:00,71.241,71.245,71.238,71.239,12800000.0
2006-06-20 22:00:00,71.25,71.254,71.244,71.244,17600000.0
2006-06-20 22:02:00,71.254,71.258,71.251,71.251,16000000.0
2006-06-20 22:03:00,71.244,71.25,71.244,71.248,17600000.0
2006-06-20 22:04:00,71.253,71.254,71.248,71.251,16000000.0
2006-06-20 22:05:00,71.25,71.258,71.25,71.25,11200000.0
2006-06-20 22:10:00,71.248,71.256,71.248,71.254,12800000.0
2006-06-20 22:14:00,71.241,71.246,71.235,71.238,12800000.0
2006-06-20 22:15:00,71.237,71.237,71.228,71.231,14400000.0
2006-06-20 22:17:00,71.234,71.244,71.234,71.24,13200000.0
2006-06-20 22:18:00,71.244,71.249,71.243,71.245,16000000.0
2006-06-20 22:19:00,71.242,71.243,71.234,71.234,14400000.0
2006-06-20 22:20:00,71.237,71.248,71.237,71.242,12800000.0
2006-06-20 22:22:00,71.24,71.243,71.238,71.24,12800000.0
2006-06-20 22:23:00,71.24,71.244,71.236,71.241,12800000.0
2006-06-20 22:24:00,71.239,71.244,71.239,71.243,11200000.0
2006-06-20 22:25:00,71.249,71.249,71.24,71.24,9600000.0
2006-06-20 22:29:00,71.236,71.245,71.233,71.233,16000000.0
2006-06-20 22:35:00,71.233,71.241,71.233,71.241,12800000.0
2006-06-20 22:37:00,71.234,71.234,71.228,71.228,26000000.0
2006-06-20 22:39:00,71.241,71.249,71.241,71.249,12800000.0
2006-06-20 22:41:00,71.247,71.25,71.242,71.246,11200000.0
2006-06-20 22:42:00,71.244,71.25,71.241,71.243,18000000.0
2006-06-20 22:43:00,71.242,71.253,71.24,71.244,16000000.0
2006-06-20 22:51:00,71.245,71.253,71.244,71.245,11200000.0
2006-06-20 22:52:00,71.237,71.245,71.235,71.242,11200000.0
2006-06-20 22:53:00,71.244,71.254,71.244,71.254,11200000.0
2006-06-20 22:55:00,71.242,71.254,71.242,71.254,12800000.0
2006-06-20 22:57:00,71.253,71.254,71.247,71.25,17600000.0
2006-06-20 22:58:00,71.252,71.261,71.252,71.261,4800000.0
2006-06-20 23:29:00,71.257,71.257,71.186,71.204,11200000.0
2006-06-20 23:31:00,71.213,71.222,71.21,71.213,12200000.0
2006-06-20 23:34:00,71.225,71.233,71.223,71.233,16000000.0
2006-06-20 23:35:00,71.231,71.234,71.223,71.226,16000000.0
2006-06-20 23:36:00,71.215,71.215,71.165,71.165,12800000.0
2006-06-20 23:37:00,71.121,71.13,71.12,71.128,12800000.0
2006-06-20 23:38:00,71.135,71.148,71.135,71.136,10600000.0
2006-06-20 23:39:00,71.128,71.128,71.116,71.118,10600000.0
2006-06-20 23:40:00,71.119,71.122,71.107,71.117,35200000.0
2006-06-20 23:43:00,71.113,71.113,71.097,71.101,11200000.0
2006-06-20 23:44:00,71.045,71.078,71.044,71.078,16000000.0
2006-06-20 23:46:00,71.077,71.096,71.077,71.085,17600000.0
2006-06-20 23:47:00,71.087,71.087,71.07,71.07,12200000.0
2006-06-20 23:48:00,71.054,71.058,70.983,71.04,8000000.0
2006-06-20 23:49:00,71.034,71.043,71.029,71.043,12800000.0
2006-06-20 23:50:00,71.051,71.062,71.049,71.062,11200000.0
2006-06-20 23:51:00,71.063,71.063,71.043,71.058,12800000.0
2006-06-20 23:52:00,71.056,71.066,71.053,71.053,12800000.0
2006-06-20 23:53:00,71.059,71.069,71.059,71.067,11200000.0
2006-06-20 23:54:00,71.067,71.074,71.046,71.071,14400000.0
2006-06-20 23:56:00,70.987,71.073,70.987,71.071,11200000.0
2006-06-20 23:57:00,71.086,71.086,71.079,71.079,16000000.0
2006-06-20 23:58:00,71.083,71.084,71.062,71.067,11200000.0
2006-06-21 00:00:00,71.063,71.068,71.063,71.066,9600000.0
2006-06-21 00:01:00,71.069,71.072,71.065,71.067,12800000.0
2006-06-21 00:02:00,71.068,71.068,71.059,71.061,12800000.0
2006-06-21 00:06:00,71.061,71.071,71.059,71.069,11200000.0
2006-06-21 00:07:00,71.082,71.084,71.074,71.074,8000000.0
2006-06-21 00:09:00,71.071,71.081,71.063,71.076,11200000.0
2006-06-21 00:12:00,71.086,71.091,71.08,71.091,7400000.0
2006-06-21 00:18:00,71.083,71.089,71.081,71.089,9600000.0
2006-06-21 00:21:00,71.107,71.122,71.102,71.109,12800000.0
2006-06-21 00:22:00,71.092,71.11,71.091,71.093,17600000.0
2006-06-21 00:23:00,71.119,71.134,71.119,71.134,12800000.0
2006-06-21 00:24:00,71.14,71.148,71.128,71.148,14400000.0
2006-06-21 00:25:00,71.156,71.159,71.156,71.158,11200000.0
2006-06-21 00:26:00,71.159,71.159,71.152,71.153,12200000.0
2006-06-21 00:27:00,71.154,71.155,71.15,71.15,12800000.0
2006-06-21 00:28:00,71.141,71.141,71.137,71.14,32000000.0
2006-06-21 00:30:00,71.152,71.157,71.15,71.157,8000000.0
2006-06-21 00:31:00,71.152,71.158,71.149,71.158,12800000.0
2006-06-21 00:32:00,71.15,71.16,71.144,71.16,12800000.0
2006-06-21 00:33:00,71.154,71.154,71.082,71.082,12800000.0
2006-06-21 00:34:00,71.092,71.137,71.092,71.137,19200000.0
2006-06-21 00:35:00,71.136,71.136,71.125,71.125,12800000.0
2006-06-21 00:37:00,71.13,71.136,71.13,71.136,12800000.0
2006-06-21 00:40:00,71.14,71.149,71.139,71.149,8000000.0
2006-06-21 00:41:00,71.152,71.152,71.143,71.15,16000000.0
2006-06-21 00:43:00,71.139,71.154,71.139,71.148,16000000.0
2006-06-21 00:45:00,71.14,71.142,71.134,71.134,12800000.0
2006-06-21 00:46:00,71.138,71.145,71.138,71.141,14400000.0
2006-06-21 00:47:00,71.142,71.143,71.134,71.139,12800000.0
2006-06-21 00:48:00,71.142,71.147,71.138,71.138,12800000.0
2006-06-21 00:49:00,71.15,71.15,71.131,71.131,11200000.0
2006-06-21 00:50:00,71.136,71.142,71.135,71.135,12800000.0
2006-06-21 00:52:00,71.131,71.133,71.12,71.12,11200000.0
2006-06-21 00:54:00,71.126,71.137,71.126,71.126,17600000.0
2006-06-21 00:56:00,71.12,71.126,71.118,71.122,12800000.0
2006-06-21 00:57:00,71.129,71.132,71.128,71.128,13200000.0
2006-06-21 01:00:00,71.132,71.139,71.124,71.138,16000000.0
2006-06-21 01:02:00,71.135,71.14,71.134,71.135,8000000.0
2006-06-21 01:03:00,71.13,71.141,71.13,71.14,11200000.0
2006-06-21 01:04:00,71.143,71.143,71.128,71.129,12800000.0
2006-06-21 01:05:00,71.139,71.139,71.117,71.13,10600000.0
2006-06-21 01:06:00,71.125,71.13,71.066,71.124,12800000.0
2006-06-21 01:07:00,71.126,71.127,71.116,71.121,12800000.0
2006-06-21 01:08:00,71.119,71.119,71.108,71.108,16000000.0
2006-06-21 01:11:00,71.113,71.119,71.112,71.117,11200000.0
2006-06-21 01:12:00,71.137,71.14,71.13,71.13,16000000.0
2006-06-21 01:15:00,71.162,71.167,71.157,71.166,12800000.0
2006-06-21 01:16:00,71.166,71.166,71.159,71.164,25000000.0
2006-06-21 01:17:00,71.169,71.169,71.155,71.166,11200000.0
2006-06-21 01:18:00,71.172,71.172,71.16,71.167,12800000.0
2006-06-21 01:19:00,71.166,71.168,71.15,71.158,16000000.0
2006-06-21 01:20:00,71.145,71.164,71.145,71.164,11200000.0
2006-06-21 01:21:00,71.163,71.163,71.15,71.154,12800000.0
2006-06-21 01:22:00,71.156,71.164,71.152,71.164,12800000.0
2006-06-21 01:23:00,71.157,71.157,71.142,71.142,11200000.0
2006-06-21 01:24:00,71.141,71.145,71.137,71.141,12800000.0
2006-06-21 01:27:00,71.138,71.147,71.136,71.147,12800000.0
2006-06-21 01:28:00,71.145,71.154,71.145,71.154,17600000.0
2006-06-21 01:29:00,71.159,71.172,71.153,71.166,17600000.0
2006-06-21 01:30:00,71.164,71.164,71.158,71.158,11200000.0
2006-06-21 01:31:00,71.165,71.167,71.158,71.167,11200000.0
2006-06-21 01:32:00,71.17,71.197,71.17,71.197,12200000.0
2006-06-21 01:33:00,71.204,71.206,71.189,71.206,11200000.0
2006-06-21 01:34:00,71.214,71.258,71.214,71.258,24000000.0
2006-06-21 01:35:00,71.28,71.281,71.266,71.277,14400000.0
2006-06-21 01:36:00,71.243,71.244,71.232,71.238,11200000.0
2006-06-21 01:37:00,71.24,71.24,71.225,71.238,14400000.0
2006-06-21 01:38:00,71.241,71.245,71.227,71.237,17600000.0
2006-06-21 01:39:00,71.237,71.243,71.234,71.241,14400000.0
2006-06-21 01:40:00,71.236,71.243,71.227,71.241,11200000.0
2006-06-21 01:41:00,71.242,71.245,71.238,71.24,12800000.0
2006-06-21 01:43:00,71.247,71.257,71.245,71.257,11200000.0
2006-06-21 01:44:00,71.258,71.259,71.248,71.259,12800000.0
2006-06-21 01:45:00,71.259,71.262,71.253,71.256,16000000.0
2006-06-21 01:46:00,71.245,71.265,71.245,71.256,16000000.0
2006-06-21 01:48:00,71.251,71.252,71.23,71.238,12800000.0
2006-06-21 01:49:00,71.234,71.238,71.221,71.221,16000000.0
2006-06-21 01:50:00,71.228,71.235,71.228,71.233,14400000.0
2006-06-21 01:52:00,71.235,71.239,71.234,71.239,20800000.0
2006-06-21 01:54:00,71.237,71.237,71.236,71.236,8000000.0
2006-06-21 01:55:00,71.236,71.241,71.233,71.233,12800000.0
2006-06-21 01:56:00,71.244,71.248,71.241,71.241,12800000.0
2006-06-21 01:57:00,71.243,71.256,71.243,71.251,11200000.0
2006-06-21 01:58:00,71.253,71.261,71.251,71.261,11200000.0
2006-06-21 01:59:00,71.255,71.26,71.244,71.259,11200000.0
2006-06-21 02:00:00,71.261,71.261,71.251,71.26,11200000.0
2006-06-21 02:01:00,71.26,71.264,71.248,71.264,17600000.0
2006-06-21 02:02:00,71.261,71.261,71.249,71.249,12800000.0
2006-06-21 02:03:00,71.245,71.245,71.236,71.24,16000000.0
2006-06-21 02:04:00,71.24,71.24,71.232,71.237,12800000.0
2006-06-21 02:05:00,71.238,71.238,71.23,71.232,12800000.0
2006-06-21 02:06:00,71.235,71.247,71.233,71.247,12800000.0
2006-06-21 02:07:00,71.251,71.251,71.237,71.246,12800000.0
2006-06-21 02:08:00,71.244,71.245,71.231,71.231,17600000.0
2006-06-21 02:09:00,71.233,71.233,71.22,71.226,16000000.0
2006-06-21 02:12:00,71.242,71.249,71.241,71.242,11200000.0
2006-06-21 02:13:00,71.241,71.245,71.234,71.236,11200000.0
2006-06-21 02:14:00,71.237,71.241,71.231,71.234,11200000.0
2006-06-21 02:15:00,71.232,71.243,71.227,71.239,11200000.0
2006-06-21 02:16:00,71.245,71.253,71.193,71.25,9600000.0
2006-06-21 02:17:00,71.228,71.239,71.223,71.239,11200000.0
2006-06-21 02:18:00,71.249,71.271,71.249,71.271,12800000.0
2006-06-21 02:19:00,71.264,71.299,71.264,71.299,12200000.0
2006-06-21 02:20:00,71.29,71.296,71.286,71.296,8000000.0
2006-06-21 02:21:00,71.295,71.298,71.285,71.293,18000000.0
2006-06-21 02:22:00,71.294,71.294,71.285,71.287,12800000.0
2006-06-21 02:23:00,71.301,71.321,71.301,71.314,12800000.0
2006-06-21 02:24:00,71.309,71.321,71.226,71.313,11200000.0
2006-06-21 02:25:00,71.291,71.365,71.291,71.365,17600000.0
2006-06-21 02:26:00,71.382,71.387,71.371,71.378,17600000.0
2006-06-21 02:27:00,71.369,71.379,71.361,71.379,17000000.0
2006-06-21 02:28:00,71.362,71.375,71.362,71.37,14400000.0
2006-06-21 02:29:00,71.369,71.371,71.36,71.36,11200000.0
2006-06-21 02:30:00,71.356,71.356,71.344,71.348,10600000.0
2006-06-21 02:31:00,71.346,71.351,71.335,71.342,17600000.0
2006-06-21 02:32:00,71.345,71.345,71.315,71.317,11200000.0
2006-06-21 02:33:00,71.321,71.323,71.31,71.315,11200000.0
2006-06-21 02:34:00,71.315,71.322,71.31,71.32,14400000.0
2006-06-21 02:35:00,71.324,71.329,71.32,71.32,12800000.0
2006-06-21 02:36:00,71.327,71.328,71.323,71.323,12800000.0
2006-06-21 02:37:00,71.328,71.337,71.326,71.326,12800000.0
2006-06-21 02:38:00,71.325,71.325,71.311,71.311,12800000.0
2006-06-21 02:39:00,71.316,71.316,71.309,71.309,15400000.0
2006-06-21 02:40:00,71.318,71.318,71.308,71.311,12800000.0
2006-06-21 02:43:00,71.304,71.307,71.299,71.299,10600000.0
2006-06-21 02:44:00,71.304,71.308,71.299,71.303,12800000.0
2006-06-21 02:45:00,71.298,71.298,71.287,71.287,11200000.0
2006-06-21 02:49:00,71.289,71.291,71.281,71.284,17600000.0
2006-06-21 02:51:00,71.272,71.272,71.249,71.266,11200000.0
2006-06-21 02:52:00,71.257,71.257,71.186,71.239,11200000.0
2006-06-21 02:53:00,71.249,71.26,71.248,71.249,11200000.0
2006-06-21 02:54:00,71.173,71.256,71.173,71.248,11200000.0
2006-06-21 02:55:00,71.265,71.276,71.265,71.273,11200000.0
2006-06-21 02:56:00,71.292,71.293,71.287,71.293,11200000.0
2006-06-21 02:57:00,71.288,71.288,71.27,71.277,10600000.0
2006-06-21 02:58:00,71.277,71.278,71.257,71.273,8000000.0
2006-06-21 02:59:00,71.266,71.266,71.256,71.263,11200000.0
2006-06-21 03:01:00,71.258,71.262,71.247,71.253,11200000.0
2006-06-21 03:02:00,71.257,71.257,71.249,71.249,11200000.0
2006-06-21 03:03:00,71.249,71.259,71.245,71.258,14400000.0
2006-06-21 03:04:00,71.256,71.264,71.256,71.264,11200000.0
2006-06-21 03:06:00,71.267,71.274,71.264,71.268,16000000.0
2006-06-21 03:07:00,71.258,71.268,71.257,71.262,13800000.0
2006-06-21 03:08:00,71.267,71.267,71.25,71.257,11200000.0
2006-06-21 03:09:00,71.258,71.268,71.257,71.268,11200000.0
2006-06-21 03:11:00,71.263,71.273,71.263,71.263,11600000.0
2006-06-21 03:12:00,71.25,71.256,71.235,71.235,17600000.0
2006-06-21 03:13:00,71.269,71.277,71.269,71.272,16000000.0
2006-06-21 03:17:00,71.258,71.27,71.251,71.27,11200000.0
2006-06-21 03:18:00,71.252,71.252,71.243,71.251,12800000.0
2006-06-21 03:19:00,71.251,71.257,71.248,71.253,12800000.0
2006-06-21 03:20:00,71.251,71.262,71.251,71.257,12800000.0
2006-06-21 03:21:00,71.249,71.262,71.236,71.262,14400000.0
2006-06-21 03:22:00,71.275,71.285,71.275,71.281,11600000.0
2006-06-21 03:23:00,71.282,71.284,71.268,71.284,9600000.0
2006-06-21 03:25:00,71.287,71.291,71.281,71.283,17600000.0
2006-06-21 03:26:00,71.284,71.297,71.282,71.282,12800000.0
2006-06-21 03:27:00,71.283,71.292,71.283,71.289,14400000.0
2006-06-21 03:28:00,71.292,71.292,71.283,71.283,11200000.0
2006-06-21 03:30:00,71.274,71.285,71.216,71.272,17600000.0
2006-06-21 03:31:00,71.266,71.27,71.262,71.27,12800000.0
2006-06-21 03:32:00,71.257,71.257,71.25,71.25,8000000.0
2006-06-21 03:33:00,71.255,71.255,71.246,71.246,11200000.0
2006-06-21 03:34:00,71.25,71.256,71.247,71.255,11200000.0
2006-06-21 03:35:00,71.266,71.274,71.263,71.263,17600000.0
2006-06-21 03:36:00,71.266,71.266,71.261,71.263,11200000.0
2006-06-21 03:37:00,71.254,71.26,71.25,71.25,17600000.0
2006-06-21 03:38:00,71.229,71.251,71.229,71.251,12800000.0
2006-06-21 03:39:00,71.264,71.29,71.217,71.262,14400000.0
2006-06-21 03:40:00,71.241,71.245,71.237,71.242,12800000.0
2006-06-21 03:41:00,71.247,71.261,71.247,71.253,11200000.0
2006-06-21 03:42:00,71.253,71.262,71.253,71.256,12200000.0
2006-06-21 03:43:00,71.262,71.262,71.241,71.258,11200000.0
2006-06-21 03:44:00,71.253,71.261,71.241,71.259,12800000.0
2006-06-21 03:45:00,71.256,71.263,71.256,71.262,10600000.0
2006-06-21 03:46:00,71.268,71.276,71.264,71.264,11200000.0
2006-06-21 03:47:00,71.261,71.261,71.248,71.253,11200000.0
2006-06-21 03:48:00,71.243,71.247,71.239,71.247,10600000.0
2006-06-21 03:49:00,71.232,71.232,71.212,71.22,16000000.0
2006-06-21 03:50:00,71.233,71.247,71.233,71.238,11200000.0
2006-06-21 03:51:00,71.237,71.237,71.218,71.227,8000000.0
2006-06-21 03:52:00,71.246,71.26,71.245,71.256,14400000.0
2006-06-21 03:53:00,71.262,71.262,71.258,71.262,9600000.0
2006-06-21 03:54:00,71.263,71.266,71.256,71.259,14400000.0
2006-06-21 03:55:00,71.234,71.249,71.234,71.249,14400000.0
2006-06-21 03:56:00,71.251,71.253,71.242,71.243,12800000.0
2006-06-21 03:57:00,71.245,71.246,71.236,71.243,12800000.0
2006-06-21 04:00:00,71.252,71.252,71.234,71.24,14400000.0
2006-06-21 04:02:00,71.246,71.246,71.239,71.239,8000000.0
2006-06-21 04:03:00,71.245,71.25,71.243,71.248,12800000.0
2006-06-21 04:04:00,71.238,71.248,71.233,71.248,12800000.0
2006-06-21 04:05:00,71.248,71.251,71.239,71.25,11200000.0
2006-06-21 04:06:00,71.255,71.262,71.252,71.256,14400000.0
2006-06-21 04:07:00,71.243,71.251,71.23,71.23,14400000.0
2006-06-21 04:08:00,71.24,71.244,71.238,71.241,11200000.0
2006-06-21 04:09:00,71.235,71.239,71.224,71.239,11200000.0
2006-06-21 04:10:00,71.244,71.249,71.241,71.245,14400000.0
2006-06-21 04:11:00,71.241,71.241,71.23,71.234,12800000.0
2006-06-21 04:12:00,71.233,71.234,71.224,71.224,8400000.0
2006-06-21 04:13:00,71.228,71.228,71.218,71.218,11200000.0
2006-06-21 04:14:00,71.212,71.216,71.208,71.214,10600000.0
2006-06-21 04:15:00,71.207,71.208,71.197,71.208,12800000.0
2006-06-21 04:16:00,71.213,71.214,71.209,71.209,11200000.0
2006-06-21 04:17:00,71.226,71.226,71.207,71.207,14400000.0
2006-06-21 04:18:00,71.211,71.215,71.199,71.202,12800000.0
2006-06-21 04:19:00,71.205,71.205,71.179,71.198,12800000.0
2006-06-21 04:20:00,71.207,71.207,71.114,71.175,11200000.0
2006-06-21 04:21:00,71.175,71.182,71.175,71.177,11200000.0
2006-06-21 04:22:00,71.172,71.173,71.164,71.166,16000000.0
2006-06-21 04:23:00,71.174,71.182,71.173,71.179,12800000.0
2006-06-21 04:24:00,71.183,71.183,71.176,71.177,12800000.0
2006-06-21 04:25:00,71.174,71.184,71.164,71.184,14400000.0
2006-06-21 04:26:00,71.185,71.195,71.185,71.195,14400000.0
2006-06-21 04:27:00,71.2,71.208,71.198,71.208,9600000.0
2006-06-21 04:28:00,71.203,71.204,71.193,71.204,11200000.0
2006-06-21 04:29:00,71.189,71.189,71.169,71.169,12800000.0
2006-06-21 04:30:00,71.169,71.188,71.169,71.179,12800000.0
2006-06-21 04:31:00,71.193,71.194,71.183,71.19,12800000.0
2006-06-21 04:32:00,71.179,71.179,71.168,71.177,12800000.0
2006-06-21 04:33:00,71.177,71.177,71.157,71.163,15400000.0
2006-06-21 04:34:00,71.167,71.168,71.156,71.164,12800000.0
2006-06-21 04:35:00,71.176,71.198,71.176,71.195,12800000.0
2006-06-21 04:36:00,71.203,71.205,71.195,71.198,8000000.0
2006-06-21 04:37:00,71.177,71.177,71.153,71.153,12800000.0
2006-06-21 04:38:00,71.155,71.155,71.141,71.144,9600000.0
2006-06-21 04:39:00,71.156,71.181,71.156,71.171,12800000.0
2006-06-21 04:40:00,71.172,71.192,71.172,71.192,11200000.0
2006-06-21 04:41:00,71.185,71.185,71.17,71.182,11200000.0
2006-06-21 04:42:00,71.185,71.193,71.174,71.19,12800000.0
2006-06-21 04:43:00,71.189,71.189,71.179,71.183,12800000.0
2006-06-21 04:44:00,71.186,71.189,71.183,71.185,9600000.0
2006-06-21 04:46:00,71.188,71.195,71.185,71.195,14400000.0
2006-06-21 04:47:00,71.191,71.191,71.179,71.179,6400000.0
2006-06-21 04:48:00,71.165,71.165,71.144,71.145,12800000.0
2006-06-21 04:49:00,71.143,71.16,71.143,71.147,11200000.0
2006-06-21 04:50:00,71.148,71.154,71.148,71.15,11200000.0
2006-06-21 04:51:00,71.147,71.147,71.055,71.145,14400000.0
2006-06-21 04:53:00,71.136,71.151,71.136,71.148,9600000.0
2006-06-21 04:54:00,71.151,71.178,71.151,71.178,12800000.0
2006-06-21 04:55:00,71.186,71.196,71.186,71.196,11200000.0
2006-06-21 04:56:00,71.182,71.182,71.173,71.175,17600000.0
2006-06-21 04:57:00,71.176,71.176,71.16,71.172,11200000.0
2006-06-21 04:58:00,71.169,71.174,71.162,71.162,8000000.0
2006-06-21 04:59:00,71.175,71.18,71.173,71.179,12800000.0
2006-06-21 05:00:00,71.165,71.175,71.147,71.147,11200000.0
2006-06-21 05:01:00,71.152,71.161,71.151,71.16,14400000.0
2006-06-21 05:02:00,71.172,71.181,71.171,71.172,14400000.0
2006-06-21 05:03:00,71.172,71.181,71.158,71.158,12800000.0
2006-06-21 05:04:00,71.183,71.194,71.183,71.192,8000000.0
2006-06-21 05:05:00,71.184,71.194,71.184,71.186,10600000.0
2006-06-21 05:06:00,71.177,71.177,71.15,71.15,11200000.0
2006-06-21 05:07:00,71.132,71.182,71.132,71.182,14400000.0
2006-06-21 05:08:00,71.189,71.204,71.177,71.204,11200000.0
2006-06-21 05:09:00,71.209,71.215,71.203,71.203,17600000.0
2006-06-21 05:10:00,71.2,71.2,71.17,71.195,12800000.0
2006-06-21 05:11:00,71.202,71.208,71.187,71.187,12800000.0
2006-06-21 05:12:00,71.192,71.197,71.178,71.178,12800000.0
2006-06-21 05:13:00,71.181,71.195,71.181,71.195,12800000.0
2006-06-21 05:14:00,71.21,71.213,71.207,71.213,14400000.0
2006-06-21 05:15:00,71.206,71.21,71.184,71.204,16000000.0
2006-06-21 05:16:00,71.229,71.234,71.173,71.234,16000000.0
2006-06-21 05:17:00,71.229,71.235,71.227,71.235,11200000.0
2006-06-21 05:18:00,71.227,71.227,71.199,71.215,8000000.0
2006-06-21 05:19:00,71.211,71.23,71.211,71.23,16000000.0
2006-06-21 05:20:00,71.232,71.243,71.232,71.233,11200000.0
2006-06-21 05:21:00,71.245,71.256,71.24,71.251,12800000.0
2006-06-21 05:22:00,71.242,71.244,71.235,71.235,11200000.0
2006-06-21 05:24:00,71.232,71.235,71.227,71.227,11200000.0
2006-06-21 05:26:00,71.229,71.229,71.219,71.223,12200000.0
2006-06-21 05:28:00,71.227,71.233,71.223,71.23,11200000.0
2006-06-21 05:29:00,71.22,71.22,71.202,71.202,11200000.0
2006-06-21 05:30:00,71.214,71.214,71.193,71.201,16000000.0
2006-06-21 05:31:00,71.202,71.211,71.202,71.207,17600000.0
2006-06-21 05:32:00,71.195,71.217,71.195,71.217,12800000.0
2006-06-21 05:33:00,71.233,71.235,71.222,71.229,16000000.0
2006-06-21 05:34:00,71.23,71.23,71.217,71.218,16000000.0
2006-06-21 05:35:00,71.219,71.223,71.218,71.222,10600000.0
2006-06-21 05:36:00,71.224,71.224,71.206,71.206,15400000.0
2006-06-21 05:37:00,71.211,71.224,71.211,71.224,11200000.0
2006-06-21 05:38:00,71.224,71.231,71.21,71.231,16000000.0
2006-06-21 05:39:00,71.223,71.223,71.207,71.209,11200000.0
2006-06-21 05:40:00,71.207,71.211,71.203,71.203,9600000.0
2006-06-21 05:41:00,71.193,71.193,71.186,71.192,12800000.0
2006-06-21 05:42:00,71.192,71.203,71.191,71.196,11200000.0
2006-06-21 05:43:00,71.213,71.213,71.2,71.2,11200000.0
2006-06-21 05:44:00,71.205,71.209,71.203,71.206,11200000.0
2006-06-21 05:45:00,71.205,71.207,71.198,71.203,16000000.0
2006-06-21 05:46:00,71.201,71.201,71.186,71.196,17600000.0
2006-06-21 05:47:00,71.191,71.202,71.191,71.202,14400000.0
2006-06-21 05:48:00,71.208,71.208,71.197,71.207,9600000.0
2006-06-21 05:49:00,71.195,71.206,71.195,71.195,17600000.0
2006-06-21 05:50:00,71.192,71.192,71.178,71.178,11200000.0
2006-06-21 05:51:00,71.191,71.195,71.185,71.193,11200000.0
2006-06-21 05:53:00,71.192,71.2,71.191,71.199,17600000.0
2006-06-21 05:54:00,71.197,71.206,71.197,71.204,9600000.0
2006-06-21 05:55:00,71.137,71.201,71.137,71.201,11200000.0
2006-06-21 05:56:00,71.198,71.209,71.198,71.198,12800000.0
2006-06-21 05:58:00,71.199,71.211,71.116,71.197,12800000.0
2006-06-21 05:59:00,71.205,71.211,71.193,71.206,12800000.0
2006-06-21 06:00:00,71.213,71.213,71.202,71.203,8000000.0
2006-06-21 06:01:00,71.203,71.203,71.183,71.2,11200000.0
2006-06-21 06:02:00,71.201,71.201,71.18,71.18,12800000.0
2006-06-21 06:03:00,71.204,71.206,71.194,71.194,11200000.0
2006-06-21 06:04:00,71.19,71.202,71.188,71.202,15400000.0
2006-06-21 06:05:00,71.199,71.2,71.189,71.196,14400000.0
2006-06-21 06:06:00,71.194,71.194,71.184,71.184,12800000.0
2006-06-21 06:08:00,71.182,71.193,71.182,71.187,11200000.0
2006-06-21 06:09:00,71.184,71.187,71.178,71.178,11200000.0
2006-06-21 06:11:00,71.18,71.185,71.172,71.181,17600000.0
2006-06-21 06:12:00,71.178,71.178,71.173,71.174,10600000.0
2006-06-21 06:13:00,71.171,71.178,71.154,71.169,12200000.0
2006-06-21 06:15:00,71.174,71.18,71.174,71.178,8000000.0
2006-06-21 06:16:00,71.163,71.175,71.163,71.175,7400000.0
2006-06-21 06:17:00,71.177,71.177,71.169,71.173,12800000.0
2006-06-21 06:18:00,71.167,71.203,71.163,71.201,12800000.0
2006-06-21 06:19:00,71.204,71.215,71.204,71.215,12800000.0
2006-06-21 06:20:00,71.219,71.219,71.206,71.212,16000000.0
2006-06-21 06:22:00,71.22,71.227,71.218,71.221,12800000.0
2006-06-21 06:23:00,71.217,71.222,71.217,71.218,8000000.0
2006-06-21 06:24:00,71.224,71.242,71.216,71.242,8000000.0
2006-06-21 06:25:00,71.241,71.241,71.217,71.233,12800000.0
2006-06-21 06:26:00,71.239,71.248,71.235,71.242,12800000.0
2006-06-21 06:27:00,71.26,71.266,71.249,71.252,14400000.0
2006-06-21 06:28:00,71.234,71.236,71.232,71.232,8000000.0
2006-06-21 06:29:00,71.231,71.235,71.231,71.233,11200000.0
2006-06-21 06:30:00,71.208,71.217,71.207,71.217,14400000.0
2006-06-21 06:31:00,71.214,71.22,71.21,71.213,14400000.0
2006-06-21 06:32:00,71.21,71.22,71.201,71.215,12800000.0
2006-06-21 06:33:00,71.218,71.225,71.209,71.22,18000000.0
2006-06-21 06:34:00,71.2,71.224,71.2,71.224,12800000.0
2006-06-21 06:35:00,71.222,71.223,71.211,71.217,12800000.0
2006-06-21 06:36:00,71.211,71.211,71.198,71.203,14400000.0
2006-06-21 06:37:00,71.215,71.221,71.211,71.211,12800000.0
2006-06-21 06:38:00,71.213,71.222,71.21,71.222,16000000.0
2006-06-21 06:39:00,71.217,71.217,71.188,71.198,10600000.0
2006-06-21 06:40:00,71.213,71.229,71.213,71.229,9600000.0
2006-06-21 06:41:00,71.229,71.233,71.226,71.227,12200000.0
2006-06-21 06:42:00,71.226,71.227,71.22,71.22,9600000.0
2006-06-21 06:43:00,71.171,71.257,71.171,71.238,16000000.0
2006-06-21 06:44:00,71.212,71.223,71.204,71.223,17600000.0
2006-06-21 06:45:00,71.234,71.234,71.22,71.227,17600000.0
2006-06-21 06:46:00,71.232,71.238,71.231,71.237,12800000.0
2006-06-21 06:47:00,71.24,71.245,71.236,71.242,12800000.0
2006-06-21 06:49:00,71.231,71.242,71.228,71.242,17600000.0
2006-06-21 06:50:00,71.231,71.245,71.231,71.235,14400000.0
2006-06-21 06:51:00,71.234,71.24,71.232,71.237,12800000.0
2006-06-21 06:52:00,71.238,71.238,71.229,71.232,12800000.0
2006-06-21 06:53:00,71.233,71.24,71.224,71.24,17600000.0
2006-06-21 06:54:00,71.24,71.24,71.216,71.217,14400000.0
2006-06-21 06:55:00,71.2,71.211,71.2,71.207,9600000.0
2006-06-21 06:56:00,71.208,71.208,71.204,71.205,11200000.0
2006-06-21 06:57:00,71.208,71.216,71.206,71.213,14400000.0
2006-06-21 06:58:00,71.216,71.22,71.214,71.218,12800000.0
2006-06-21 06:59:00,71.218,71.22,71.201,71.218,12800000.0
2006-06-21 07:01:00,71.22,71.231,71.218,71.231,17600000.0
2006-06-21 07:02:00,71.231,71.231,71.22,71.23,12800000.0
2006-06-21 07:05:00,71.219,71.219,71.201,71.212,11200000.0
2006-06-21 07:06:00,71.213,71.213,71.204,71.21,12800000.0
2006-06-21 07:08:00,71.211,71.226,71.211,71.219,16000000.0
2006-06-21 07:09:00,71.224,71.228,71.22,71.22,12800000.0
2006-06-21 07:10:00,71.219,71.222,71.204,71.222,9600000.0
2006-06-21 07:11:00,71.216,71.217,71.209,71.211,12800000.0
2006-06-21 07:13:00,71.221,71.23,71.221,71.223,12800000.0
2006-06-21 07:14:00,71.208,71.225,71.208,71.224,11200000.0
2006-06-21 07:15:00,71.21,71.21,71.196,71.196,11200000.0
2006-06-21 07:17:00,71.197,71.212,71.19,71.209,12800000.0
2006-06-21 07:18:00,71.211,71.211,71.204,71.207,17600000.0
2006-06-21 07:19:00,71.227,71.238,71.225,71.237,12800000.0
2006-06-21 07:20:00,71.245,71.246,71.233,71.235,12800000.0
2006-06-21 07:21:00,71.237,71.243,71.236,71.239,12800000.0
2006-06-21 07:22:00,71.239,71.242,71.229,71.232,17600000.0
2006-06-21 07:24:00,71.228,71.242,71.228,71.235,14400000.0
2006-06-21 07:26:00,71.234,71.239,71.232,71.232,8000000.0
2006-06-21 07:27:00,71.239,71.246,71.239,71.24,16000000.0
2006-06-21 07:29:00,71.224,71.224,71.211,71.219,11200000.0
2006-06-21 07:30:00,71.234,71.234,71.21,71.21,11200000.0
2006-06-21 07:31:00,71.218,71.223,71.215,71.215,18000000.0
2006-06-21 07:32:00,71.219,71.223,71.215,71.216,17600000.0
2006-06-21 07:33:00,71.21,71.221,71.205,71.221,8000000.0
2006-06-21 07:34:00,71.227,71.227,71.218,71.219,12800000.0
2006-06-21 07:35:00,71.218,71.226,71.214,71.224,16000000.0
2006-06-21 07:36:00,71.202,71.232,71.202,71.224,11200000.0
2006-06-21 07:37:00,71.214,71.219,71.205,71.205,11200000.0
2006-06-21 07:38:00,71.216,71.216,71.201,71.201,12800000.0
2006-06-21 07:39:00,71.198,71.204,71.198,71.199,11200000.0
2006-06-21 07:40:00,71.195,71.202,71.193,71.201,11200000.0
2006-06-21 07:42:00,71.201,71.21,71.199,71.21,12800000.0
2006-06-21 07:43:00,71.214,71.227,71.214,71.216,12800000.0
2006-06-21 07:44:00,71.221,71.226,71.213,71.215,11200000.0
2006-06-21 07:45:00,71.221,71.23,71.218,71.23,11200000.0
2006-06-21 07:46:00,71.229,71.23,71.222,71.223,11200000.0
2006-06-21 07:47:00,71.213,71.214,71.204,71.209,14400000.0
2006-06-21 07:48:00,71.216,71.224,71.215,71.22,14400000.0
2006-06-21 07:52:00,71.227,71.234,71.224,71.229,17600000.0
2006-06-21 07:54:00,71.237,71.237,71.23,71.23,11200000.0
2006-06-21 07:55:00,71.226,71.235,71.214,71.228,12800000.0
2006-06-21 07:56:00,71.24,71.251,71.237,71.241,16000000.0
2006-06-21 07:57:00,71.232,71.255,71.232,71.252,10600000.0
2006-06-21 07:58:00,71.254,71.271,71.254,71.271,11200000.0
2006-06-21 07:59:00,71.271,71.275,71.25,71.263,12800000.0
2006-06-21 08:00:00,71.262,71.262,71.248,71.249,8000000.0
2006-06-21 08:01:00,71.237,71.249,71.237,71.249,8000000.0
2006-06-21 08:02:00,71.257,71.257,71.25,71.25,8000000.0
2006-06-21 08:03:00,71.246,71.258,71.245,71.257,11200000.0
2006-06-21 08:04:00,71.248,71.252,71.241,71.252,17600000.0
2006-06-21 08:05:00,71.261,71.267,71.258,71.264,14400000.0
2006-06-21 08:06:00,71.272,71.272,71.269,71.269,4800000.0
2006-06-21 08:07:00,71.281,71.289,71.278,71.289,11200000.0
2006-06-21 08:08:00,71.288,71.292,71.286,71.292,17600000.0
2006-06-21 08:09:00,71.301,71.309,71.275,71.275,12800000.0
2006-06-21 08:10:00,71.268,71.278,71.254,71.261,12800000.0
2006-06-21 08:11:00,71.267,71.269,71.259,71.265,11200000.0
2006-06-21 08:12:00,71.269,71.281,71.269,71.27,16000000.0
2006-06-21 08:13:00,71.273,71.275,71.266,71.271,10600000.0
2006-06-21 08:14:00,71.277,71.277,71.272,71.273,12200000.0
2006-06-21 08:15:00,71.286,71.296,71.275,71.278,16000000.0
2006-06-21 08:16:00,71.295,71.307,71.29,71.307,11200000.0
2006-06-21 08:18:00,71.307,71.313,71.293,71.293,12800000.0
2006-06-21 08:19:00,71.286,71.303,71.286,71.291,14400000.0
2006-06-21 08:20:00,71.295,71.297,71.281,71.295,16000000.0
2006-06-21 08:21:00,71.294,71.295,71.276,71.28,17600000.0
2006-06-21 08:23:00,71.297,71.297,71.261,71.261,11200000.0
2006-06-21 08:24:00,71.258,71.258,71.252,71.252,9600000.0
2006-06-21 08:26:00,71.239,71.239,71.132,71.222,8000000.0
2006-06-21 08:27:00,71.208,71.226,71.208,71.22,12800000.0
2006-06-21 08:28:00,71.218,71.223,71.202,71.221,11200000.0
2006-06-21 08:29:00,71.219,71.219,71.213,71.215,14400000.0
2006-06-21 08:30:00,71.211,71.214,71.183,71.183,11600000.0
2006-06-21 08:31:00,71.184,71.188,71.175,71.175,12800000.0
2006-06-21 08:32:00,71.18,71.185,71.173,71.174,11200000.0
2006-06-21 08:33:00,71.19,71.191,71.179,71.179,11200000.0
2006-06-21 08:34:00,71.186,71.192,71.185,71.189,9600000.0
2006-06-21 08:35:00,71.192,71.199,71.185,71.19,17600000.0
2006-06-21 08:36:00,71.181,71.181,71.126,71.126,17600000.0
2006-06-21 08:37:00,71.101,71.114,71.09,71.114,11200000.0
2006-06-21 08:38:00,71.116,71.162,71.116,71.162,11400000.0
2006-06-21 08:39:00,71.15,71.175,71.15,71.164,16000000.0
2006-06-21 08:41:00,71.144,71.156,71.144,71.156,17600000.0
2006-06-21 08:42:00,71.172,71.183,71.172,71.178,12800000.0
2006-06-21 08:43:00,71.168,71.175,71.161,71.175,12800000.0
2006-06-21 08:44:00,71.169,71.173,71.165,71.165,12800000.0
2006-06-21 08:45:00,71.162,71.177,71.162,71.169,16000000.0
2006-06-21 08:46:00,71.177,71.191,71.177,71.191,10600000.0
2006-06-21 08:47:00,71.192,71.194,71.179,71.191,11200000.0
2006-06-21 08:48:00,71.195,71.195,71.182,71.182,12800000.0
2006-06-21 08:49:00,71.189,71.189,71.176,71.176,17600000.0
2006-06-21 08:50:00,71.173,71.175,71.16,71.164,12800000.0
2006-06-21 08:51:00,71.175,71.184,71.173,71.179,17600000.0
2006-06-21 08:52:00,71.181,71.184,71.171,71.176,11200000.0
2006-06-21 08:53:00,71.177,71.181,71.17,71.17,16000000.0
2006-06-21 08:54:00,71.172,71.176,71.156,71.156,11200000.0
2006-06-21 08:55:00,71.145,71.149,71.137,71.137,16000000.0
2006-06-21 08:56:00,71.152,71.156,71.152,71.155,11200000.0
2006-06-21 08:57:00,71.149,71.156,71.149,71.15,11200000.0
2006-06-21 08:58:00,71.141,71.147,71.141,71.147,9600000.0
2006-06-21 08:59:00,71.151,71.154,71.146,71.146,12800000.0
2006-06-21 09:00:00,71.148,71.149,71.142,71.149,17600000.0
2006-06-21 09:01:00,71.145,71.145,71.135,71.135,11200000.0
2006-06-21 09:03:00,71.151,71.158,71.139,71.158,16000000.0
2006-06-21 09:05:00,71.148,71.152,71.146,71.151,11200000.0
2006-06-21 09:06:00,71.15,71.15,71.129,71.138,12800000.0
2006-06-21 09:07:00,71.137,71.137,71.128,71.128,12800000.0
2006-06-21 09:08:00,71.137,71.149,71.134,71.149,12200000.0
2006-06-21 09:09:00,71.145,71.148,71.134,71.141,17600000.0
2006-06-21 09:10:00,71.137,71.146,71.129,71.129,13200000.0
2006-06-21 09:11:00,71.122,71.122,71.102,71.113,12800000.0
2006-06-21 09:12:00,71.102,71.102,71.074,71.081,12800000.0
2006-06-21 09:13:00,71.074,71.079,71.069,71.079,11200000.0
2006-06-21 09:14:00,71.084,71.093,71.083,71.088,11200000.0
2006-06-21 09:15:00,71.096,71.105,71.095,71.1,11200000.0
2006-06-21 09:16:00,71.097,71.11,71.097,71.105,12800000.0
2006-06-21 09:17:00,71.106,71.106,71.078,71.078,11200000.0
2006-06-21 09:18:00,71.082,71.084,71.074,71.084,14400000.0
2006-06-21 09:19:00,71.083,71.097,71.083,71.092,12800000.0
2006-06-21 09:20:00,71.093,71.105,71.087,71.105,16000000.0
2006-06-21 09:21:00,71.122,71.125,71.116,71.119,11200000.0
2006-06-21 09:23:00,71.103,71.107,71.101,71.104,12800000.0
2006-06-21 09:24:00,71.028,71.151,71.028,71.113,11200000.0
2006-06-21 09:25:00,71.089,71.096,71.089,71.09,12800000.0
2006-06-21 09:26:00,71.096,71.106,71.088,71.106,11200000.0
2006-06-21 09:27:00,71.109,71.109,71.098,71.108,11200000.0
2006-06-21 09:28:00,71.099,71.129,71.099,71.129,12800000.0
2006-06-21 09:29:00,71.147,71.147,71.137,71.137,11200000.0
2006-06-21 09:30:00,71.142,71.146,71.14,71.144,12800000.0
2006-06-21 09:31:00,71.141,71.141,71.129,71.129,12200000.0
2006-06-21 09:32:00,71.118,71.126,71.103,71.106,14400000.0
2006-06-21 09:34:00,71.112,71.112,71.106,71.107,11200000.0
2006-06-21 09:35:00,71.105,71.116,71.1,71.116,12800000.0
2006-06-21 09:36:00,71.103,71.114,71.103,71.114,9600000.0
2006-06-21 09:39:00,71.107,71.114,71.107,71.111,12200000.0
2006-06-21 09:41:00,71.111,71.112,71.107,71.107,11200000.0
2006-06-21 09:42:00,71.1,71.109,71.1,71.104,16000000.0
2006-06-21 09:43:00,71.109,71.13,71.109,71.13,12800000.0
2006-06-21 09:44:00,71.136,71.151,71.136,71.141,12800000.0
2006-06-21 09:45:00,71.147,71.15,71.141,71.146,12800000.0
2006-06-21 09:46:00,71.157,71.161,71.15,71.158,11200000.0
2006-06-21 09:47:00,71.152,71.152,71.144,71.149,12800000.0
2006-06-21 09:48:00,71.151,71.158,71.143,71.154,11200000.0
2006-06-21 09:49:00,71.158,71.162,71.153,71.155,12800000.0
2006-06-21 09:50:00,71.15,71.15,71.133,71.14,16000000.0
2006-06-21 09:51:00,71.138,71.153,71.138,71.153,16000000.0
2006-06-21 09:52:00,71.15,71.15,71.138,71.142,14400000.0
2006-06-21 09:53:00,71.129,71.145,71.128,71.128,12800000.0
2006-06-21 09:55:00,71.131,71.139,71.13,71.137,11200000.0
2006-06-21 09:56:00,71.135,71.139,71.129,71.139,14400000.0
2006-06-21 09:57:00,71.142,71.142,71.126,71.128,17600000.0
2006-06-21 09:59:00,71.13,71.14,71.128,71.133,17600000.0
2006-06-21 10:00:00,71.136,71.137,71.123,71.13,11200000.0
2006-06-21 10:03:00,71.127,71.127,71.109,71.119,11200000.0
2006-06-21 10:04:00,71.119,71.124,71.119,71.121,8000000.0
2006-06-21 10:05:00,71.108,71.116,71.084,71.084,14400000.0
2006-06-21 10:06:00,71.09,71.099,71.09,71.097,16000000.0
2006-06-21 10:07:00,71.093,71.098,71.082,71.094,12800000.0
2006-06-21 10:08:00,71.091,71.095,71.086,71.092,11200000.0
2006-06-21 10:09:00,71.092,71.105,71.086,71.105,12800000.0
2006-06-21 10:10:00,71.106,71.11,71.097,71.103,17600000.0
2006-06-21 10:11:00,71.092,71.092,71.072,71.075,11200000.0
2006-06-21 10:12:00,71.043,71.043,71.027,71.036,12800000.0
2006-06-21 10:13:00,71.033,71.044,71.033,71.044,12800000.0
2006-06-21 10:14:00,71.059,71.061,71.053,71.053,10600000.0
2006-06-21 10:15:00,71.054,71.057,71.049,71.057,12800000.0
2006-06-21 10:18:00,71.049,71.067,71.039,71.057,11200000.0
2006-06-21 10:19:00,71.051,71.055,71.051,71.052,11200000.0
2006-06-21 10:20:00,71.06,71.062,71.045,71.052,17600000.0
2006-06-21 10:22:00,71.043,71.043,71.028,71.028,11200000.0
2006-06-21 10:24:00,71.028,71.035,71.027,71.027,12800000.0
2006-06-21 10:26:00,71.031,71.037,71.028,71.037,4800000.0
2006-06-21 10:27:00,71.039,71.062,71.039,71.062,11200000.0
2006-06-21 10:28:00,71.059,71.059,71.044,71.044,12800000.0
2006-06-21 10:29:00,71.043,71.056,71.043,71.048,11200000.0
2006-06-21 10:30:00,71.049,71.052,71.043,71.048,8000000.0
2006-06-21 10:32:00,71.041,71.049,71.041,71.044,17600000.0
2006-06-21 10:33:00,71.045,71.051,71.037,71.037,11200000.0
2006-06-21 10:34:00,71.037,71.037,71.026,71.026,11200000.0
2006-06-21 10:35:00,71.029,71.046,71.029,71.046,11600000.0
2006-06-21 10:37:00,71.034,71.034,70.943,71.02,11200000.0
2006-06-21 10:38:00,71.028,71.035,71.018,71.029,12800000.0
2006-06-21 10:39:00,71.034,71.039,71.029,71.034,11200000.0
2006-06-21 10:40:00,71.039,71.045,71.035,71.035,16000000.0
2006-06-21 10:41:00,71.038,71.049,71.038,71.049,12800000.0
2006-06-21 10:42:00,71.052,71.052,71.036,71.048,11200000.0
2006-06-21 10:43:00,71.047,71.047,71.041,71.044,11200000.0
2006-06-21 10:45:00,71.032,71.042,71.032,71.042,12800000.0
2006-06-21 10:46:00,71.045,71.047,71.036,71.037,12800000.0
2006-06-21 10:47:00,71.044,71.058,71.029,71.058,12800000.0
2006-06-21 10:48:00,71.063,71.063,71.052,71.055,12800000.0
2006-06-21 10:49:00,71.044,71.054,71.044,71.054,11200000.0
2006-06-21 10:50:00,71.058,71.058,71.034,71.034,16000000.0
2006-06-21 10:51:00,71.039,71.047,71.039,71.047,17600000.0
2006-06-21 10:52:00,71.044,71.044,71.032,71.035,11200000.0
2006-06-21 10:53:00,71.036,71.036,71.014,71.019,11200000.0
2006-06-21 10:54:00,71.036,71.047,71.029,71.047,17600000.0
2006-06-21 10:55:00,71.051,71.051,71.038,71.043,11200000.0
2006-06-21 10:56:00,71.049,71.052,71.042,71.044,17600000.0
2006-06-21 10:57:00,71.046,71.06,71.046,71.06,16000000.0
2006-06-21 10:58:00,71.057,71.057,70.953,71.036,12800000.0
2006-06-21 10:59:00,71.034,71.041,71.031,71.033,11200000.0
2006-06-21 11:00:00,71.034,71.038,71.031,71.032,12800000.0
2006-06-21 11:01:00,71.036,71.039,71.033,71.034,12800000.0
2006-06-21 11:02:00,71.024,71.026,71.016,71.018,16000000.0
2006-06-21 11:03:00,71.027,71.03,71.016,71.022,12800000.0
2006-06-21 11:06:00,71.028,71.028,71.018,71.025,17600000.0
2006-06-21 11:09:00,71.023,71.028,71.016,71.022,17600000.0
2006-06-21 11:10:00,71.024,71.045,71.024,71.04,12800000.0
2006-06-21 11:11:00,71.029,71.029,71.019,71.024,11200000.0
2006-06-21 11:12:00,71.016,71.016,71.002,71.002,17600000.0
2006-06-21 11:13:00,71.004,71.005,70.984,70.999,14400000.0
2006-06-21 11:14:00,71.003,71.004,70.997,70.998,11200000.0
2006-06-21 11:15:00,70.991,70.998,70.988,70.998,11200000.0
2006-06-21 11:16:00,71.01,71.011,71.005,71.005,12800000.0
2006-06-21 11:17:00,71.0,71.0,70.979,70.988,11200000.0
2006-06-21 11:18:00,70.988,70.998,70.987,70.998,12800000.0
2006-06-21 11:19:00,70.993,70.994,70.986,70.994,17600000.0
2006-06-21 11:20:00,70.998,70.998,70.986,70.986,12800000.0
2006-06-21 11:21:00,70.986,70.994,70.983,70.994,14400000.0
2006-06-21 11:22:00,70.979,70.986,70.971,70.98,12800000.0
2006-06-21 11:23:00,70.989,70.989,70.977,70.977,11200000.0
2006-06-21 11:24:00,70.993,71.026,70.993,71.026,13200000.0
2006-06-21 11:25:00,71.029,71.03,71.004,71.004,17600000.0
2006-06-21 11:26:00,71.012,71.022,71.01,71.022,14400000.0
2006-06-21 11:27:00,71.02,71.026,71.005,71.026,11200000.0
2006-06-21 11:28:00,71.023,71.031,71.023,71.031,14400000.0
2006-06-21 11:29:00,71.026,71.026,71.015,71.015,14400000.0
2006-06-21 11:30:00,71.023,71.03,71.023,71.028,14400000.0
2006-06-21 11:31:00,71.038,71.038,71.03,71.034,11200000.0
2006-06-21 11:32:00,71.034,71.039,71.03,71.033,17600000.0
2006-06-21 11:34:00,71.029,71.031,71.026,71.026,12800000.0
2006-06-21 11:35:00,71.035,71.036,71.026,71.026,11200000.0
2006-06-21 11:36:00,71.054,71.055,71.05,71.05,12800000.0
2006-06-21 11:37:00,71.039,71.042,71.036,71.036,11200000.0
2006-06-21 11:38:00,71.03,71.04,71.03,71.038,10600000.0
2006-06-21 11:44:00,71.019,71.019,71.005,71.007,11200000.0
2006-06-21 11:45:00,71.012,71.032,71.012,71.032,14400000.0
2006-06-21 11:47:00,71.04,71.04,71.021,71.038,18000000.0
2006-06-21 11:48:00,71.036,71.037,71.02,71.035,11200000.0
2006-06-21 11:49:00,71.028,71.043,71.028,71.038,13200000.0
2006-06-21 11:50:00,71.042,71.048,71.04,71.048,12800000.0
2006-06-21 11:51:00,71.043,71.049,71.037,71.04,11200000.0
2006-06-21 11:52:00,71.041,71.041,71.027,71.031,11200000.0
2006-06-21 11:53:00,71.03,71.033,71.017,71.026,15400000.0
2006-06-21 11:54:00,71.034,71.038,71.029,71.038,14400000.0
2006-06-21 11:55:00,71.041,71.042,70.975,71.036,10600000.0
2006-06-21 11:56:00,71.031,71.045,71.029,71.045,12800000.0
2006-06-21 11:57:00,71.049,71.049,71.033,71.033,12800000.0
2006-06-21 11:58:00,71.043,71.048,71.041,71.041,11200000.0
2006-06-21 11:59:00,71.063,71.063,71.042,71.042,11200000.0
2006-06-21 12:00:00,71.042,71.042,71.033,71.037,11200000.0
2006-06-21 12:01:00,71.039,71.046,71.037,71.041,11200000.0
2006-06-21 12:02:00,71.046,71.052,71.046,71.05,14400000.0
2006-06-21 12:03:00,71.05,71.05,71.037,71.043,11200000.0
2006-06-21 12:04:00,71.048,71.063,71.045,71.058,17600000.0
2006-06-21 12:05:00,71.051,71.055,71.047,71.053,17600000.0
2006-06-21 12:06:00,71.063,71.07,71.059,71.059,12800000.0
2006-06-21 12:07:00,71.064,71.069,71.062,71.065,11200000.0
2006-06-21 12:08:00,71.068,71.071,71.06,71.065,11200000.0
2006-06-21 12:10:00,71.062,71.062,71.044,71.044,11200000.0
2006-06-21 12:11:00,71.053,71.065,71.053,71.062,12800000.0
2006-06-21 12:12:00,71.076,71.08,71.072,71.074,11200000.0
2006-06-21 12:13:00,71.072,71.08,71.069,71.075,11200000.0
2006-06-21 12:14:00,71.083,71.083,71.075,71.082,12800000.0
2006-06-21 12:16:00,71.073,71.092,71.073,71.082,12800000.0
2006-06-21 12:17:00,71.085,71.098,71.031,71.09,17600000.0
2006-06-21 12:18:00,71.085,71.098,71.085,71.094,16000000.0
2006-06-21 12:19:00,71.11,71.127,71.103,71.127,12800000.0
2006-06-21 12:20:00,71.13,71.13,71.116,71.122,14400000.0
2006-06-21 12:21:00,71.125,71.129,71.116,71.129,11200000.0
2006-06-21 12:22:00,71.125,71.13,71.117,71.117,16000000.0
2006-06-21 12:23:00,71.121,71.127,71.113,71.127,13800000.0
2006-06-21 12:24:00,71.129,71.134,71.125,71.127,12800000.0
2006-06-21 12:25:00,71.128,71.13,71.12,71.13,11200000.0
2006-06-21 12:26:00,71.122,71.122,71.112,71.112,11200000.0
2006-06-21 12:28:00,71.119,71.122,71.109,71.12,12800000.0
2006-06-21 12:29:00,71.123,71.134,71.123,71.131,17600000.0
2006-06-21 12:30:00,71.126,71.136,71.126,71.136,17600000.0
2006-06-21 12:31:00,71.137,71.148,71.135,71.148,12800000.0
2006-06-21 12:32:00,71.14,71.141,71.102,71.102,12800000.0
2006-06-21 12:33:00,71.116,71.116,71.086,71.086,14400000.0
2006-06-21 12:34:00,71.07,71.073,71.065,71.073,12800000.0
2006-06-21 12:35:00,71.07,71.07,71.054,71.055,11200000.0
2006-06-21 12:36:00,71.049,71.074,71.049,71.074,11200000.0
2006-06-21 12:37:00,71.069,71.07,71.045,71.05,11200000.0
2006-06-21 12:38:00,71.05,71.05,70.955,71.047,17600000.0
2006-06-21 12:39:00,71.042,71.055,71.041,71.041,16000000.0
2006-06-21 12:40:00,71.037,71.044,71.021,71.041,16000000.0
2006-06-21 12:41:00,71.028,71.031,71.025,71.025,12800000.0
2006-06-21 12:42:00,71.03,71.031,71.022,71.025,14400000.0
2006-06-21 12:43:00,71.03,71.033,71.021,71.029,12800000.0
2006-06-21 12:44:00,71.018,71.03,71.012,71.03,17600000.0
2006-06-21 12:47:00,71.027,71.028,71.011,71.02,12800000.0
2006-06-21 12:48:00,71.016,71.025,71.016,71.017,12800000.0
2006-06-21 12:51:00,71.023,71.03,71.021,71.026,11200000.0
2006-06-21 12:52:00,71.031,71.031,71.016,71.02,11200000.0
2006-06-21 12:53:00,71.012,71.024,71.01,71.022,11200000.0
2006-06-21 12:55:00,71.02,71.029,71.02,71.027,16000000.0
2006-06-21 12:56:00,71.026,71.026,71.012,71.012,11200000.0
2006-06-21 12:59:00,71.022,71.027,71.019,71.019,16000000.0
2006-06-21 13:00:00,71.021,71.03,71.018,71.029,12800000.0
2006-06-21 13:01:00,71.031,71.037,71.027,71.033,14400000.0
2006-06-21 13:02:00,71.03,71.03,71.022,71.023,12800000.0
2006-06-21 13:03:00,71.022,71.022,70.991,71.001,16000000.0
2006-06-21 13:04:00,70.997,71.004,70.997,71.003,11200000.0
2006-06-21 13:05:00,71.003,71.01,71.003,71.01,12200000.0
2006-06-21 13:06:00,71.019,71.019,71.007,71.007,3200000.0
2006-06-21 13:07:00,71.014,71.018,71.008,71.008,14400000.0
2006-06-21 13:08:00,71.011,71.018,71.011,71.016,17600000.0
2006-06-21 13:09:00,71.018,71.018,71.006,71.011,12800000.0
2006-06-21 13:11:00,71.002,71.016,71.002,71.016,11200000.0
2006-06-21 13:12:00,71.025,71.025,71.01,71.01,12800000.0
2006-06-21 13:13:00,71.012,71.019,71.01,71.013,17600000.0
2006-06-21 13:14:00,71.015,71.016,70.999,70.999,12800000.0
2006-06-21 13:15:00,71.029,71.029,71.02,71.029,12800000.0
2006-06-21 13:16:00,71.019,71.035,71.019,71.025,17600000.0
2006-06-21 13:17:00,71.011,71.026,71.01,71.026,12800000.0
2006-06-21 13:18:00,71.019,71.024,71.011,71.022,11200000.0
2006-06-21 13:19:00,71.015,71.018,71.011,71.016,16000000.0
2006-06-21 13:20:00,71.016,71.016,71.005,71.007,9600000.0
2006-06-21 13:21:00,71.005,71.005,70.985,70.989,11200000.0
2006-06-21 13:22:00,70.981,70.988,70.981,70.986,14400000.0
2006-06-21 13:23:00,70.99,71.001,70.99,70.993,12800000.0
2006-06-21 13:24:00,71.003,71.007,70.947,71.007,8000000.0
2006-06-21 13:25:00,71.008,71.012,71.004,71.006,17600000.0
2006-06-21 13:31:00,71.006,71.006,71.002,71.006,11200000.0
2006-06-21 13:32:00,70.99,70.99,70.984,70.989,11200000.0
2006-06-21 13:34:00,70.985,70.985,70.973,70.975,14400000.0
2006-06-21 13:35:00,70.972,70.972,70.964,70.964,36800000.0
2006-06-21 13:36:00,70.963,70.965,70.96,70.96,17600000.0
2006-06-21 13:37:00,70.967,70.967,70.956,70.956,14400000.0
2006-06-21 13:38:00,70.961,70.963,70.949,70.954,33600000.0
2006-06-21 13:39:00,70.972,70.991,70.968,70.991,14400000.0
2006-06-21 13:40:00,70.991,70.993,70.986,70.986,40000000.0
2006-06-21 13:42:00,70.979,70.983,70.961,70.961,11200000.0
2006-06-21 13:44:00,70.964,70.964,70.946,70.947,33600000.0
2006-06-21 13:45:00,70.96,70.988,70.96,70.987,20800000.0
2006-06-21 13:46:00,71.007,71.012,71.004,71.012,23400000.0
2006-06-21 13:47:00,71.008,71.009,71.001,71.001,12800000.0
2006-06-21 13:48:00,70.999,71.003,70.995,70.995,12800000.0
2006-06-21 13:49:00,70.99,70.99,70.974,70.974,17600000.0
2006-06-21 13:50:00,70.962,70.962,70.908,70.908,11200000.0
2006-06-21 13:51:00,70.911,70.911,70.863,70.863,24000000.0
2006-06-21 13:52:00,70.875,70.88,70.862,70.862,12800000.0
2006-06-21 13:53:00,70.876,70.89,70.876,70.89,17600000.0
2006-06-21 13:54:00,70.891,70.891,70.872,70.887,25600000.0
2006-06-21 13:55:00,70.896,70.896,70.883,70.884,14400000.0
2006-06-21 13:56:00,70.868,70.869,70.855,70.855,14400000.0
2006-06-21 13:57:00,70.872,70.894,70.872,70.89,28800000.0
2006-06-21 13:58:00,70.894,70.894,70.88,70.884,14400000.0
2006-06-21 13:59:00,70.884,70.89,70.881,70.884,32000000.0
2006-06-21 14:00:00,70.881,70.89,70.881,70.888,48000000.0
2006-06-21 14:01:00,70.896,70.909,70.896,70.909,32000000.0
2006-06-21 14:02:00,70.908,70.918,70.908,70.91,14400000.0
2006-06-21 14:03:00,70.911,70.911,70.904,70.904,14400000.0
2006-06-21 14:04:00,70.918,70.924,70.911,70.914,11200000.0
2006-06-21 14:05:00,70.916,70.916,70.9,70.9,24000000.0
2006-06-21 14:06:00,70.895,70.904,70.884,70.884,36800000.0
2006-06-21 14:07:00,70.886,70.923,70.886,70.923,40000000.0
2006-06-21 14:08:00,70.928,70.944,70.928,70.932,16000000.0
2006-06-21 14:09:00,70.931,70.931,70.914,70.916,33600000.0
2006-06-21 14:10:00,70.904,70.906,70.899,70.9,33000000.0
2006-06-21 14:11:00,70.897,70.908,70.897,70.908,14400000.0
2006-06-21 14:12:00,70.906,70.906,70.894,70.894,27200000.0
2006-06-21 14:13:00,70.889,70.892,70.883,70.885,14400000.0
2006-06-21 14:14:00,70.882,70.892,70.878,70.892,12800000.0
2006-06-21 14:15:00,70.901,70.901,70.888,70.888,28800000.0
2006-06-21 14:17:00,70.891,70.916,70.891,70.916,12800000.0
2006-06-21 14:18:00,70.939,70.952,70.937,70.952,16000000.0
2006-06-21 14:19:00,70.964,70.972,70.964,70.965,12800000.0
2006-06-21 14:20:00,70.975,70.975,70.963,70.963,25600000.0
2006-06-21 14:21:00,70.958,70.958,70.95,70.953,28800000.0
2006-06-21 14:22:00,70.951,70.958,70.948,70.955,11200000.0
2006-06-21 14:23:00,70.975,70.994,70.975,70.987,47200000.0
2006-06-21 14:24:00,70.999,71.021,70.992,71.021,12800000.0
2006-06-21 14:25:00,70.999,71.019,70.999,71.016,12800000.0
2006-06-21 14:26:00,71.009,71.012,71.003,71.006,12800000.0
2006-06-21 14:27:00,70.991,70.991,70.965,70.966,17600000.0
2006-06-21 14:28:00,70.95,70.95,70.928,70.938,11200000.0
2006-06-21 14:29:00,70.958,70.972,70.951,70.951,36800000.0
2006-06-21 14:30:00,70.985,71.005,70.985,71.0,22400000.0
2006-06-21 14:31:00,71.005,71.025,71.005,71.012,20800000.0
2006-06-21 14:32:00,71.008,71.028,71.007,71.028,8000000.0
2006-06-21 14:33:00,71.039,71.045,71.034,71.034,24000000.0
2006-06-21 14:34:00,71.048,71.048,71.038,71.042,12800000.0
2006-06-21 14:35:00,71.026,71.026,71.008,71.023,14400000.0
2006-06-21 14:36:00,71.018,71.018,70.999,70.999,11200000.0
2006-06-21 14:37:00,71.0,71.006,70.992,71.002,11200000.0
2006-06-21 14:38:00,70.994,71.0,70.987,70.993,55400000.0
2006-06-21 14:39:00,71.002,71.016,70.996,71.016,12800000.0
2006-06-21 14:40:00,71.021,71.029,71.012,71.021,14400000.0
2006-06-21 14:41:00,71.016,71.023,71.009,71.021,56000000.0
2006-06-21 14:42:00,71.024,71.024,71.007,71.015,12800000.0
2006-06-21 14:43:00,70.977,70.979,70.975,70.978,25600000.0
2006-06-21 14:44:00,70.992,70.992,70.97,70.97,12800000.0
2006-06-21 14:45:00,70.963,70.963,70.953,70.955,11200000.0
2006-06-21 14:46:00,70.947,70.962,70.947,70.962,10600000.0
2006-06-21 14:47:00,70.958,70.958,70.925,70.925,15400000.0
2006-06-21 14:48:00,70.923,70.923,70.91,70.91,19200000.0
2006-06-21 14:49:00,70.91,70.916,70.905,70.916,32000000.0
2006-06-21 14:50:00,70.93,70.935,70.928,70.932,28800000.0
2006-06-21 14:51:00,70.934,70.937,70.932,70.933,32000000.0
2006-06-21 14:52:00,70.923,70.923,70.913,70.922,12800000.0
2006-06-21 14:53:00,70.934,70.935,70.925,70.933,17600000.0
2006-06-21 14:54:00,70.935,70.953,70.935,70.953,12800000.0
2006-06-21 14:55:00,70.943,70.95,70.943,70.948,16400000.0
2006-06-21 14:56:00,70.94,70.947,70.918,70.918,12800000.0
2006-06-21 14:57:00,70.932,70.937,70.931,70.933,12800000.0
2006-06-21 14:58:00,70.948,70.948,70.878,70.878,17600000.0
2006-06-21 14:59:00,70.86,70.88,70.855,70.88,16000000.0
2006-06-21 15:00:00,70.896,70.909,70.892,70.909,14400000.0
2006-06-21 15:01:00,70.901,70.911,70.901,70.902,12800000.0
2006-06-21 15:02:00,70.919,70.927,70.911,70.911,27200000.0
2006-06-21 15:03:00,70.913,70.942,70.913,70.942,12800000.0
2006-06-21 15:04:00,70.939,70.94,70.935,70.935,11200000.0
2006-06-21 15:05:00,70.937,70.953,70.937,70.953,11200000.0
2006-06-21 15:06:00,70.96,70.96,70.954,70.955,11200000.0
2006-06-21 15:07:00,70.97,70.986,70.961,70.986,25000000.0
2006-06-21 15:08:00,71.009,71.021,71.009,71.021,3200000.0
2006-06-21 15:09:00,71.017,71.028,71.009,71.009,16000000.0
2006-06-21 15:10:00,71.0,71.003,70.994,70.999,12800000.0
2006-06-21 15:11:00,70.997,70.997,70.989,70.997,32000000.0
2006-06-21 15:12:00,71.005,71.005,70.995,71.005,12800000.0
2006-06-21 15:13:00,71.009,71.03,71.008,71.03,44800000.0
2006-06-21 15:14:00,71.045,71.045,71.031,71.042,35200000.0
2006-06-21 15:15:00,71.037,71.041,71.034,71.034,22400000.0
2006-06-21 15:16:00,71.037,71.046,71.026,71.027,36800000.0
2006-06-21 15:17:00,71.028,71.031,71.016,71.016,22400000.0
2006-06-21 15:18:00,71.009,71.014,71.008,71.014,22400000.0
2006-06-21 15:19:00,71.019,71.024,71.009,71.009,16000000.0
2006-06-21 15:20:00,71.017,71.017,71.006,71.006,24000000.0
2006-06-21 15:21:00,71.015,71.016,71.006,71.016,14400000.0
2006-06-21 15:22:00,71.009,71.015,71.004,71.011,12800000.0
2006-06-21 15:23:00,71.012,71.018,71.01,71.018,47400000.0
2006-06-21 15:24:00,71.022,71.033,71.019,71.019,25600000.0
2006-06-21 15:25:00,71.004,71.016,71.004,71.014,27200000.0
2006-06-21 15:26:00,71.02,71.023,71.016,71.016,40000000.0
2006-06-21 15:27:00,71.023,71.025,71.011,71.011,28800000.0
2006-06-21 15:29:00,70.983,70.983,70.872,70.956,46400000.0
2006-06-21 15:30:00,70.867,70.986,70.836,70.861,114400000.0
2006-06-21 15:31:00,70.949,70.949,70.929,70.929,60800000.0
2006-06-21 15:32:00,70.923,70.941,70.923,70.941,30400000.0
2006-06-21 15:33:00,70.947,70.951,70.943,70.943,30200000.0
2006-06-21 15:34:00,70.956,70.969,70.956,70.959,22400000.0
2006-06-21 15:35:00,70.973,70.973,70.959,70.959,33600000.0
2006-06-21 15:36:00,70.956,70.961,70.955,70.961,31400000.0
2006-06-21 15:37:00,70.959,70.959,70.95,70.951,30400000.0
2006-06-21 15:38:00,70.959,70.959,70.951,70.951,59200000.0
2006-06-21 15:39:00,70.955,70.963,70.952,70.959,35600000.0
2006-06-21 15:40:00,70.962,70.966,70.952,70.966,34600000.0
2006-06-21 15:41:00,70.979,70.995,70.977,70.985,25600000.0
2006-06-21 15:42:00,70.985,70.985,70.979,70.985,43200000.0
2006-06-21 15:43:00,70.986,71.015,70.986,71.015,27200000.0
2006-06-21 15:44:00,71.031,71.05,71.031,71.036,12800000.0
2006-06-21 15:45:00,71.029,71.047,71.024,71.047,16400000.0
2006-06-21 15:46:00,71.056,71.075,71.056,71.075,14400000.0
2006-06-21 15:47:00,71.069,71.078,71.069,71.077,30400000.0
2006-06-21 15:48:00,71.066,71.066,71.042,71.042,27600000.0
2006-06-21 15:49:00,71.04,71.047,71.028,71.033,11200000.0
2006-06-21 15:50:00,71.04,71.043,71.036,71.037,11200000.0
2006-06-21 15:51:00,71.043,71.044,71.039,71.044,12800000.0
2006-06-21 15:52:00,71.049,71.054,71.044,71.054,20800000.0
2006-06-21 15:53:00,71.082,71.089,71.08,71.089,24000000.0
2006-06-21 15:54:00,71.094,71.11,71.094,71.104,28800000.0
2006-06-21 15:55:00,71.111,71.13,71.111,71.122,24000000.0
2006-06-21 15:56:00,71.113,71.113,71.101,71.103,51200000.0
2006-06-21 15:57:00,71.085,71.086,71.074,71.074,12800000.0
2006-06-21 15:58:00,71.077,71.079,71.071,71.074,19200000.0
2006-06-21 15:59:00,71.071,71.071,71.064,71.068,36800000.0
2006-06-21 16:00:00,71.067,71.07,71.059,71.064,51200000.0
2006-06-21 16:01:00,71.065,71.074,71.065,71.07,42000000.0
2006-06-21 16:02:00,71.051,71.06,71.051,71.052,11200000.0
2006-06-21 16:03:00,71.048,71.054,71.043,71.05,64000000.0
2006-06-21 16:04:00,71.063,71.103,71.063,71.103,44200000.0
2006-06-21 16:05:00,71.106,71.117,71.105,71.114,48400000.0
2006-06-21 16:06:00,71.102,71.111,71.09,71.09,34600000.0
2006-06-21 16:07:00,71.078,71.078,71.065,71.073,32000000.0
2006-06-21 16:08:00,71.058,71.069,71.047,71.047,45600000.0
2006-06-21 16:09:00,71.049,71.07,71.049,71.07,45600000.0
2006-06-21 16:10:00,71.083,71.083,71.072,71.072,42000000.0
2006-06-21 16:11:00,71.074,71.096,71.067,71.067,14400000.0
2006-06-21 16:12:00,71.046,71.057,71.043,71.043,56000000.0
2006-06-21 16:13:00,71.03,71.03,70.993,70.993,11200000.0
2006-06-21 16:14:00,70.979,70.981,70.969,70.98,48400000.0
2006-06-21 16:15:00,70.983,71.002,70.983,71.002,59200000.0
2006-06-21 16:16:00,70.998,71.028,70.998,71.022,17600000.0
2006-06-21 16:17:00,71.024,71.035,71.023,71.031,37800000.0
2006-06-21 16:18:00,71.028,71.04,71.028,71.038,11200000.0
2006-06-21 16:19:00,71.041,71.041,71.029,71.03,22200000.0
2006-06-21 16:20:00,71.027,71.035,71.019,71.035,11200000.0
2006-06-21 16:21:00,71.028,71.031,71.017,71.017,27200000.0
2006-06-21 16:22:00,71.02,71.035,71.02,71.033,41600000.0
2006-06-21 16:23:00,71.032,71.041,71.028,71.037,43200000.0
2006-06-21 16:24:00,71.078,71.087,71.07,71.07,17600000.0
2006-06-21 16:25:00,71.071,71.078,71.062,71.078,33600000.0
2006-06-21 16:26:00,71.078,71.088,71.076,71.076,17600000.0
2006-06-21 16:27:00,71.071,71.091,71.071,71.091,34600000.0
2006-06-21 16:28:00,71.098,71.111,71.098,71.109,26000000.0
2006-06-21 16:29:00,71.123,71.129,71.11,71.11,11200000.0
2006-06-21 16:30:00,71.112,71.112,71.09,71.09,11200000.0
2006-06-21 16:31:00,71.115,71.119,71.111,71.111,41600000.0
2006-06-21 16:32:00,71.11,71.137,71.11,71.12,12800000.0
2006-06-21 16:33:00,71.112,71.119,71.106,71.106,27200000.0
2006-06-21 16:34:00,71.1,71.112,71.1,71.112,35200000.0
2006-06-21 16:35:00,71.122,71.128,71.119,71.128,52800000.0
2006-06-21 16:36:00,71.118,71.124,71.111,71.124,51200000.0
2006-06-21 16:37:00,71.122,71.123,71.107,71.119,41600000.0
2006-06-21 16:39:00,71.11,71.111,71.102,71.104,34600000.0
2006-06-21 16:40:00,71.076,71.085,71.071,71.078,56000000.0
2006-06-21 16:41:00,71.065,71.065,71.033,71.033,73600000.0
2006-06-21 16:42:00,71.036,71.045,71.034,71.034,54800000.0
2006-06-21 16:44:00,71.032,71.032,71.023,71.027,11200000.0
2006-06-21 16:45:00,71.021,71.031,71.021,71.03,57600000.0
2006-06-21 16:46:00,71.031,71.04,71.031,71.033,11200000.0
2006-06-21 16:47:00,71.028,71.028,71.013,71.018,70400000.0
2006-06-21 16:48:00,71.012,71.023,71.011,71.011,52200000.0
2006-06-21 16:49:00,71.011,71.041,71.011,71.038,36800000.0
2006-06-21 16:50:00,71.033,71.064,71.033,71.064,75200000.0
2006-06-21 16:51:00,71.062,71.064,71.047,71.053,32000000.0
2006-06-21 16:52:00,71.046,71.047,71.04,71.04,45800000.0
2006-06-21 16:53:00,71.039,71.04,71.032,71.034,30400000.0
2006-06-21 16:54:00,71.043,71.05,71.039,71.05,11200000.0
2006-06-21 16:55:00,71.052,71.064,71.045,71.064,27200000.0
2006-06-21 16:56:00,71.072,71.073,71.062,71.066,37200000.0
2006-06-21 16:57:00,71.082,71.101,71.081,71.101,19200000.0
2006-06-21 16:58:00,71.106,71.106,71.055,71.064,12800000.0
2006-06-21 16:59:00,71.081,71.109,71.078,71.098,51200000.0
2006-06-21 17:00:00,71.097,71.097,71.07,71.075,49600000.0
2006-06-21 17:01:00,71.071,71.071,71.053,71.057,40000000.0
2006-06-21 17:02:00,71.052,71.058,71.045,71.056,33600000.0
2006-06-21 17:04:00,71.066,71.073,71.061,71.072,41000000.0
2006-06-21 17:05:00,71.077,71.135,71.077,71.135,54400000.0
2006-06-21 17:06:00,71.154,71.154,71.136,71.136,58600000.0
2006-06-21 17:07:00,71.129,71.136,71.108,71.108,35200000.0
2006-06-21 17:08:00,71.106,71.12,71.103,71.103,68800000.0
2006-06-21 17:09:00,71.106,71.115,71.103,71.112,58600000.0
2006-06-21 17:10:00,71.12,71.122,71.116,71.117,25600000.0
2006-06-21 17:11:00,71.099,71.109,71.099,71.101,38400000.0
2006-06-21 17:12:00,71.106,71.113,71.104,71.109,25000000.0
2006-06-21 17:13:00,71.086,71.089,71.083,71.088,28800000.0
2006-06-21 17:14:00,71.093,71.1,71.093,71.1,22400000.0
2006-06-21 17:15:00,71.105,71.105,71.086,71.087,19200000.0
2006-06-21 17:16:00,71.084,71.084,71.07,71.074,17600000.0
2006-06-21 17:17:00,71.076,71.076,71.066,71.066,38400000.0
2006-06-21 17:18:00,71.064,71.07,71.057,71.06,57600000.0
2006-06-21 17:19:00,71.028,71.032,71.025,71.025,24000000.0
2006-06-21 17:21:00,71.025,71.027,71.019,71.027,28800000.0
2006-06-21 17:22:00,71.026,71.026,71.02,71.021,19200000.0
2006-06-21 17:24:00,71.023,71.03,71.015,71.028,12800000.0
2006-06-21 17:25:00,71.031,71.042,71.016,71.016,17600000.0
2006-06-21 17:26:00,71.025,71.039,71.025,71.038,12800000.0
2006-06-21 17:27:00,71.053,71.084,71.053,71.084,46400000.0
2006-06-21 17:28:00,71.085,71.087,71.078,71.082,12800000.0
2006-06-21 17:29:00,71.085,71.099,71.08,71.089,27200000.0
2006-06-21 17:30:00,71.097,71.116,71.097,71.116,17600000.0
2006-06-21 17:31:00,71.125,71.126,71.11,71.11,87400000.0
2006-06-21 17:32:00,71.11,71.116,71.107,71.113,52800000.0
2006-06-21 17:33:00,71.109,71.121,71.109,71.121,36800000.0
2006-06-21 17:34:00,71.111,71.115,71.104,71.104,64000000.0
2006-06-21 17:35:00,71.103,71.103,71.093,71.093,42600000.0
2006-06-21 17:36:00,71.098,71.107,71.096,71.104,34000000.0
2006-06-21 17:37:00,71.103,71.111,71.1,71.1,16000000.0
2006-06-21 17:40:00,71.1,71.1,71.08,71.08,74000000.0
2006-06-21 17:41:00,71.082,71.089,71.065,71.065,12800000.0
2006-06-21 17:42:00,71.084,71.098,71.084,71.088,9600000.0
2006-06-21 17:43:00,71.102,71.113,71.102,71.108,17600000.0
2006-06-21 17:44:00,71.105,71.11,71.091,71.11,29800000.0
2006-06-21 17:45:00,71.106,71.106,71.08,71.08,30400000.0
2006-06-21 17:46:00,71.083,71.094,71.083,71.09,41600000.0
2006-06-21 17:47:00,71.101,71.108,71.099,71.101,57000000.0
2006-06-21 17:48:00,71.112,71.122,71.098,71.098,57600000.0
2006-06-21 17:49:00,71.106,71.115,71.097,71.102,46400000.0
2006-06-21 17:50:00,71.101,71.11,71.101,71.109,8000000.0
2006-06-21 17:51:00,71.109,71.113,71.094,71.094,49600000.0
2006-06-21 17:52:00,71.081,71.089,71.077,71.088,43200000.0
2006-06-21 17:53:00,71.072,71.077,71.059,71.077,33600000.0
2006-06-21 17:54:00,71.066,71.066,71.05,71.05,38400000.0
2006-06-21 17:55:00,71.063,71.071,71.062,71.063,40000000.0
2006-06-21 17:56:00,71.067,71.07,71.06,71.07,44800000.0
2006-06-21 17:57:00,71.072,71.086,71.066,71.086,36800000.0
2006-06-21 17:58:00,71.074,71.074,71.058,71.058,17600000.0
2006-06-21 17:59:00,71.06,71.063,71.052,71.058,61800000.0
2006-06-21 18:00:00,71.067,71.08,71.067,71.08,51200000.0
2006-06-21 18:01:00,71.086,71.086,71.075,71.083,32000000.0
2006-06-21 18:02:00,71.082,71.085,71.077,71.083,24000000.0
2006-06-21 18:03:00,71.084,71.105,71.079,71.105,36200000.0
2006-06-21 18:04:00,71.104,71.106,71.089,71.089,33600000.0
2006-06-21 18:05:00,71.078,71.079,71.072,71.072,12800000.0
2006-06-21 18:06:00,71.072,71.078,71.064,71.072,30400000.0
2006-06-21 18:07:00,71.062,71.078,71.059,71.078,11200000.0
2006-06-21 18:08:00,71.069,71.077,71.067,71.075,84200000.0
2006-06-21 18:09:00,71.081,71.081,71.047,71.066,33600000.0
2006-06-21 18:10:00,71.088,71.088,71.07,71.079,15400000.0
2006-06-21 18:11:00,71.075,71.084,71.068,71.084,13200000.0
2006-06-21 18:12:00,71.077,71.077,71.066,71.073,12200000.0
2006-06-21 18:13:00,71.077,71.077,71.063,71.063,27200000.0
2006-06-21 18:14:00,71.07,71.077,71.063,71.075,19200000.0
2006-06-21 18:15:00,71.093,71.093,71.078,71.092,29800000.0
2006-06-21 18:16:00,71.095,71.121,71.095,71.121,56000000.0
2006-06-21 18:17:00,71.119,71.122,71.106,71.106,43200000.0
2006-06-21 18:18:00,71.11,71.112,71.1,71.105,30400000.0
2006-06-21 18:19:00,71.102,71.102,71.09,71.09,46400000.0
2006-06-21 18:20:00,71.1,71.118,71.1,71.114,43200000.0
2006-06-21 18:21:00,71.109,71.11,71.101,71.104,12800000.0
2006-06-21 18:22:00,71.109,71.112,71.1,71.103,33600000.0
2006-06-21 18:23:00,71.112,71.112,71.086,71.086,46400000.0
2006-06-21 18:24:00,71.077,71.084,71.071,71.083,52800000.0
2006-06-21 18:25:00,71.082,71.082,71.059,71.059,34000000.0
2006-06-21 18:26:00,71.057,71.088,71.057,71.076,12800000.0
2006-06-21 18:27:00,71.091,71.103,71.091,71.103,33600000.0
2006-06-21 18:28:00,71.105,71.113,71.105,71.113,12800000.0
2006-06-21 18:29:00,71.121,71.121,71.105,71.105,25600000.0
2006-06-21 18:30:00,71.085,71.093,71.073,71.091,36200000.0
2006-06-21 18:31:00,71.098,71.098,71.063,71.063,11200000.0
2006-06-21 18:32:00,71.049,71.049,71.041,71.043,69200000.0
2006-06-21 18:33:00,71.044,71.049,71.041,71.041,32000000.0
2006-06-21 18:34:00,71.041,71.05,71.041,71.047,19200000.0
2006-06-21 18:35:00,71.045,71.052,71.04,71.045,43200000.0
2006-06-21 18:36:00,71.054,71.054,71.038,71.043,12800000.0
2006-06-21 18:37:00,71.038,71.049,71.036,71.049,36800000.0
2006-06-21 18:38:00,71.046,71.08,71.046,71.077,49600000.0
2006-06-21 18:39:00,71.08,71.08,71.056,71.058,76200000.0
2006-06-21 18:40:00,71.066,71.08,71.064,71.08,65600000.0
2006-06-21 18:41:00,71.078,71.09,71.075,71.08,72000000.0
2006-06-21 18:42:00,71.083,71.09,71.079,71.088,78400000.0
2006-06-21 18:43:00,71.078,71.088,71.078,71.088,49600000.0
2006-06-21 18:44:00,71.09,71.094,71.09,71.094,30400000.0
2006-06-21 18:45:00,71.09,71.09,71.07,71.08,12200000.0
2006-06-21 18:46:00,71.081,71.086,71.077,71.085,12800000.0
2006-06-21 18:47:00,71.081,71.089,71.076,71.077,14400000.0
2006-06-21 18:48:00,71.087,71.094,71.084,71.089,28800000.0
2006-06-21 18:49:00,71.093,71.104,71.092,71.097,24000000.0
2006-06-21 18:50:00,71.102,71.104,71.097,71.099,46400000.0
2006-06-21 18:51:00,71.111,71.111,71.077,71.077,12800000.0
2006-06-21 18:52:00,71.077,71.097,71.077,71.097,19200000.0
2006-06-21 18:53:00,71.099,71.1,71.086,71.089,30400000.0
2006-06-21 18:55:00,71.105,71.119,71.101,71.104,22400000.0
2006-06-21 18:56:00,71.119,71.119,71.107,71.11,16000000.0
2006-06-21 18:58:00,71.123,71.131,71.121,71.126,32000000.0
2006-06-21 18:59:00,71.128,71.133,71.127,71.132,32000000.0
2006-06-21 19:00:00,71.123,71.129,71.119,71.121,14400000.0
2006-06-21 19:02:00,71.117,71.125,71.117,71.117,43200000.0
2006-06-21 19:03:00,71.121,71.121,71.11,71.119,14400000.0
2006-06-21 19:04:00,71.123,71.128,71.119,71.126,14400000.0
2006-06-21 19:05:00,71.13,71.136,71.124,71.136,17600000.0
2006-06-21 19:07:00,71.136,71.137,71.13,71.131,35200000.0
2006-06-21 19:08:00,71.138,71.152,71.138,71.152,22400000.0
2006-06-21 19:12:00,71.153,71.159,71.153,71.153,24000000.0
2006-06-21 19:13:00,71.144,71.167,71.144,71.167,15400000.0
2006-06-21 19:14:00,71.161,71.161,71.143,71.143,12800000.0
2006-06-21 19:15:00,71.151,71.184,71.151,71.18,16000000.0
2006-06-21 19:16:00,71.189,71.189,71.144,71.144,12800000.0
2006-06-21 19:17:00,71.147,71.159,71.145,71.159,14400000.0
2006-06-21 19:18:00,71.158,71.172,71.158,71.167,32000000.0
2006-06-21 19:20:00,71.173,71.179,71.155,71.179,14400000.0
2006-06-21 19:21:00,71.178,71.183,71.176,71.176,17600000.0
2006-06-21 19:22:00,71.184,71.192,71.18,71.191,14400000.0
2006-06-21 19:23:00,71.185,71.185,71.166,71.176,16000000.0
2006-06-21 19:24:00,71.168,71.183,71.168,71.183,48000000.0
2006-06-21 19:25:00,71.185,71.19,71.184,71.187,12200000.0
2006-06-21 19:26:00,71.183,71.201,71.183,71.201,41600000.0
2006-06-21 19:27:00,71.206,71.216,71.204,71.216,14400000.0
2006-06-21 19:28:00,71.21,71.21,71.179,71.179,12800000.0
2006-06-21 19:29:00,71.186,71.19,71.167,71.167,12800000.0
2006-06-21 19:30:00,71.182,71.207,71.182,71.207,11200000.0
2006-06-21 19:31:00,71.208,71.21,71.185,71.21,11200000.0
2006-06-21 19:32:00,71.205,71.205,71.164,71.164,11200000.0
2006-06-21 19:33:00,71.187,71.187,71.174,71.183,12800000.0
2006-06-21 19:34:00,71.179,71.191,71.176,71.176,12200000.0
2006-06-21 19:35:00,71.177,71.183,71.168,71.183,17600000.0
2006-06-21 19:36:00,71.179,71.19,71.154,71.19,16000000.0
2006-06-21 19:37:00,71.192,71.204,71.192,71.204,11200000.0
2006-06-21 19:38:00,71.218,71.222,71.204,71.204,11200000.0
2006-06-21 19:39:00,71.205,71.228,71.205,71.228,12800000.0
2006-06-21 19:40:00,71.212,71.229,71.212,71.218,10600000.0
2006-06-21 19:45:00,71.236,71.24,71.234,71.238,16000000.0
2006-06-21 19:46:00,71.23,71.239,71.227,71.227,8000000.0
2006-06-21 19:48:00,71.232,71.232,71.214,71.224,12800000.0
2006-06-21 19:49:00,71.226,71.235,71.226,71.235,30400000.0
2006-06-21 19:50:00,71.233,71.233,71.215,71.215,12800000.0
2006-06-21 19:51:00,71.208,71.213,71.184,71.192,12800000.0
2006-06-21 19:52:00,71.195,71.225,71.195,71.225,16000000.0
2006-06-21 19:53:00,71.214,71.236,71.214,71.236,11200000.0
2006-06-21 19:55:00,71.235,71.235,71.219,71.22,11200000.0
2006-06-21 19:56:00,71.218,71.242,71.218,71.242,16000000.0
2006-06-21 19:57:00,71.251,71.272,71.245,71.261,12800000.0
2006-06-21 19:58:00,71.244,71.253,71.24,71.253,11200000.0
2006-06-21 19:59:00,71.255,71.264,71.255,71.256,12800000.0
2006-06-21 20:00:00,71.258,71.268,71.258,71.264,17600000.0
2006-06-21 20:01:00,71.254,71.255,71.235,71.235,12800000.0
2006-06-21 20:02:00,71.229,71.236,71.224,71.236,17600000.0
2006-06-21 20:03:00,71.239,71.25,71.237,71.25,16000000.0
2006-06-21 20:04:00,71.261,71.27,71.259,71.269,30400000.0
2006-06-21 20:06:00,71.27,71.274,71.266,71.266,11200000.0
2006-06-21 20:07:00,71.26,71.266,71.259,71.265,17600000.0
2006-06-21 20:08:00,71.282,71.296,71.276,71.287,38400000.0
2006-06-21 20:09:00,71.295,71.304,71.295,71.297,11200000.0
2006-06-21 20:10:00,71.295,71.313,71.295,71.307,14400000.0
2006-06-21 20:12:00,71.295,71.302,71.295,71.299,11200000.0
2006-06-21 20:14:00,71.301,71.301,71.238,71.297,14400000.0
2006-06-21 20:16:00,71.295,71.295,71.288,71.293,28800000.0
2006-06-21 20:17:00,71.294,71.304,71.289,71.302,33600000.0
2006-06-21 20:18:00,71.308,71.308,71.296,71.305,11200000.0
2006-06-21 20:19:00,71.307,71.313,71.293,71.293,10600000.0
2006-06-21 20:20:00,71.273,71.3,71.273,71.294,19200000.0
2006-06-21 20:21:00,71.303,71.309,71.299,71.3,12800000.0
2006-06-21 20:22:00,71.285,71.294,71.285,71.287,14400000.0
2006-06-21 20:23:00,71.289,71.298,71.289,71.293,12800000.0
2006-06-21 20:25:00,71.296,71.316,71.296,71.313,11200000.0
2006-06-21 20:28:00,71.319,71.319,71.299,71.302,11200000.0
2006-06-21 20:29:00,71.297,71.305,71.296,71.301,12800000.0
2006-06-21 20:30:00,71.296,71.296,71.283,71.287,27200000.0
2006-06-21 20:31:00,71.289,71.307,71.287,71.307,11200000.0
2006-06-21 20:32:00,71.311,71.311,71.302,71.31,8000000.0
2006-06-21 20:33:00,71.312,71.321,71.307,71.319,12800000.0
2006-06-21 20:34:00,71.313,71.313,71.304,71.304,11200000.0
2006-06-21 20:35:00,71.304,71.315,71.301,71.314,11200000.0
2006-06-21 20:36:00,71.314,71.314,71.299,71.305,16000000.0
2006-06-21 20:38:00,71.299,71.31,71.299,71.302,12800000.0
2006-06-21 20:39:00,71.309,71.313,71.305,71.312,11200000.0
2006-06-21 20:40:00,71.322,71.326,71.311,71.326,11200000.0
2006-06-21 20:41:00,71.334,71.338,71.318,71.318,14400000.0
2006-06-21 20:42:00,71.299,71.306,71.295,71.298,11200000.0
2006-06-21 20:43:00,71.301,71.314,71.299,71.299,14400000.0
2006-06-21 20:45:00,71.299,71.304,71.297,71.304,12800000.0
2006-06-21 20:46:00,71.303,71.304,71.296,71.296,14400000.0
2006-06-21 20:48:00,71.303,71.311,71.303,71.305,17600000.0
2006-06-21 20:50:00,71.309,71.309,71.292,71.294,14400000.0
2006-06-21 20:52:00,71.28,71.28,71.264,71.269,11200000.0
2006-06-21 20:53:00,71.254,71.26,71.251,71.254,16000000.0
2006-06-21 20:54:00,71.269,71.274,71.267,71.273,14800000.0
2006-06-21 20:55:00,71.267,71.267,71.25,71.263,11200000.0
2006-06-21 20:56:00,71.264,71.264,71.253,71.255,7400000.0
2006-06-21 20:57:00,71.253,71.266,71.253,71.266,12800000.0
2006-06-21 20:58:00,71.265,71.273,71.263,71.273,11200000.0
2006-06-21 20:59:00,71.293,71.294,71.279,71.279,11200000.0
2006-06-21 21:00:00,71.276,71.284,71.273,71.284,17600000.0
2006-06-21 21:01:00,71.281,71.29,71.279,71.284,11200000.0
2006-06-21 21:02:00,71.29,71.291,71.284,71.286,16000000.0
2006-06-21 21:07:00,71.278,71.278,71.262,71.271,14400000.0
2006-06-21 21:09:00,71.26,71.281,71.26,71.271,8000000.0
2006-06-21 21:10:00,71.274,71.275,71.274,71.275,3200000.0
2006-06-21 21:11:00,71.278,71.282,71.265,71.272,12800000.0
2006-06-21 21:13:00,71.281,71.287,71.268,71.282,16000000.0
2006-06-21 21:15:00,71.264,71.271,71.264,71.267,14400000.0
2006-06-21 21:16:00,71.264,71.264,71.255,71.255,9600000.0
2006-06-21 21:18:00,71.262,71.266,71.175,71.266,12800000.0
2006-06-21 21:20:00,71.25,71.278,71.25,71.26,14400000.0
2006-06-21 21:21:00,71.261,71.263,71.259,71.259,10600000.0
2006-06-21 21:22:00,71.262,71.264,71.256,71.263,12800000.0
2006-06-21 21:24:00,71.263,71.267,71.251,71.251,11200000.0
2006-06-21 21:27:00,71.266,71.266,71.259,71.259,6400000.0
2006-06-21 21:30:00,71.259,71.259,71.247,71.252,12800000.0
2006-06-21 21:31:00,71.247,71.253,71.247,71.249,11200000.0
2006-06-21 21:33:00,71.235,71.25,71.235,71.25,11200000.0
2006-06-21 21:34:00,71.246,71.253,71.237,71.237,17600000.0
2006-06-21 21:36:00,71.229,71.247,71.229,71.245,9600000.0
2006-06-21 21:39:00,71.246,71.246,71.24,71.24,3200000.0
2006-06-21 21:40:00,71.242,71.248,71.238,71.248,11200000.0
2006-06-21 21:41:00,71.249,71.259,71.243,71.243,12800000.0
2006-06-21 21:44:00,71.254,71.261,71.25,71.261,12800000.0
2006-06-21 21:46:00,71.261,71.261,71.249,71.257,14400000.0
2006-06-21 21:47:00,71.256,71.258,71.252,71.257,11200000.0
2006-06-21 21:48:00,71.256,71.259,71.244,71.258,16000000.0
2006-06-21 21:55:00,71.264,71.267,71.26,71.262,11200000.0
2006-06-21 21:56:00,71.265,71.265,71.255,71.255,12800000.0
2006-06-21 21:57:00,71.264,71.267,71.26,71.26,17600000.0
2006-06-21 21:58:00,71.253,71.262,71.253,71.262,17600000.0
2006-06-21 22:00:00,71.273,71.277,71.266,71.266,17600000.0
2006-06-21 22:04:00,71.27,71.272,71.265,71.268,16000000.0
2006-06-21 22:05:00,71.269,71.277,71.269,71.27,11200000.0
2006-06-21 22:07:00,71.272,71.273,71.266,71.266,16000000.0
2006-06-21 22:08:00,71.268,71.271,71.253,71.27,16000000.0
2006-06-21 22:10:00,71.264,71.265,71.259,71.259,12200000.0
2006-06-21 22:12:00,71.261,71.261,71.255,71.256,12800000.0
2006-06-21 22:20:00,71.254,71.265,71.253,71.265,12800000.0
2006-06-21 22:21:00,71.267,71.271,71.265,71.27,17600000.0
2006-06-21 22:22:00,71.267,71.271,71.267,71.269,11200000.0
2006-06-21 22:23:00,71.265,71.266,71.256,71.259,12800000.0
2006-06-21 22:24:00,71.255,71.26,71.255,71.259,10600000.0
2006-06-21 22:25:00,71.266,71.266,71.258,71.262,9000000.0
2006-06-21 22:27:00,71.269,71.276,71.269,71.275,12800000.0
2006-06-21 22:30:00,71.282,71.287,71.278,71.281,17600000.0
2006-06-21 22:31:00,71.284,71.29,71.283,71.286,12800000.0
2006-06-21 22:33:00,71.294,71.306,71.294,71.304,11200000.0
2006-06-21 22:34:00,71.311,71.311,71.291,71.291,11200000.0
2006-06-21 22:36:00,71.311,71.32,71.306,71.31,17600000.0
2006-06-21 22:38:00,71.318,71.323,71.31,71.323,17600000.0
2006-06-21 22:39:00,71.317,71.321,71.315,71.321,12800000.0
2006-06-21 22:40:00,71.318,71.324,71.317,71.321,11200000.0
2006-06-21 22:41:00,71.319,71.323,71.314,71.318,11200000.0
2006-06-21 22:43:00,71.305,71.318,71.305,71.318,16000000.0
2006-06-21 22:44:00,71.319,71.319,71.312,71.314,12800000.0
2006-06-21 22:45:00,71.316,71.323,71.31,71.311,16000000.0
2006-06-21 22:46:00,71.317,71.324,71.311,71.324,11200000.0
2006-06-21 22:47:00,71.31,71.318,71.31,71.315,17600000.0
2006-06-21 22:50:00,71.321,71.321,71.303,71.303,11200000.0
2006-06-21 22:51:00,71.313,71.315,71.31,71.31,11200000.0
2006-06-21 22:54:00,71.311,71.317,71.301,71.317,11600000.0
2006-06-21 22:56:00,71.313,71.317,71.313,71.316,17600000.0
2006-06-21 22:57:00,71.32,71.325,71.317,71.317,17600000.0
2006-06-21 22:58:00,71.326,71.33,71.324,71.324,4800000.0
2006-06-21 23:31:00,71.317,71.317,71.205,71.205,12800000.0
2006-06-21 23:32:00,71.122,71.138,71.122,71.135,17600000.0
2006-06-21 23:33:00,71.131,71.131,71.105,71.105,12800000.0
2006-06-21 23:34:00,71.11,71.115,71.108,71.115,16000000.0
2006-06-21 23:35:00,71.113,71.121,71.11,71.121,16000000.0
2006-06-21 23:36:00,71.131,71.159,71.131,71.155,12800000.0
2006-06-21 23:40:00,71.159,71.159,71.137,71.143,35200000.0
2006-06-21 23:41:00,71.151,71.155,71.146,71.149,12800000.0
2006-06-21 23:42:00,71.145,71.145,71.144,71.144,4800000.0
2006-06-21 23:43:00,71.145,71.147,71.134,71.139,11200000.0
2006-06-21 23:44:00,71.141,71.15,71.141,71.15,16000000.0
2006-06-21 23:45:00,71.145,71.149,71.134,71.149,11200000.0
2006-06-21 23:50:00,71.145,71.153,71.141,71.153,11200000.0
2006-06-21 23:51:00,71.153,71.158,71.143,71.156,12800000.0
2006-06-21 23:54:00,71.161,71.168,71.142,71.165,14400000.0
2006-06-21 23:57:00,71.155,71.155,71.14,71.14,16000000.0
2006-06-21 23:58:00,71.141,71.146,71.125,71.146,11200000.0
2006-06-22 00:00:00,71.147,71.147,71.139,71.139,9600000.0
2006-06-22 00:02:00,71.142,71.142,71.129,71.135,12800000.0
2006-06-22 00:04:00,71.107,71.125,71.107,71.111,11200000.0
2006-06-22 00:05:00,71.103,71.108,71.09,71.098,11200000.0
2006-06-22 00:06:00,71.107,71.111,71.101,71.109,11200000.0
2006-06-22 00:09:00,71.107,71.12,71.102,71.116,11200000.0
2006-06-22 00:11:00,71.116,71.116,71.108,71.115,12800000.0
2006-06-22 00:12:00,71.12,71.123,71.112,71.123,8000000.0
2006-06-22 00:17:00,71.107,71.107,71.083,71.092,16000000.0
2006-06-22 00:18:00,71.088,71.091,71.082,71.089,9600000.0
2006-06-22 00:19:00,71.085,71.093,71.084,71.091,12800000.0
2006-06-22 00:22:00,71.073,71.099,71.073,71.083,17600000.0
2006-06-22 00:23:00,71.107,71.121,71.107,71.116,12800000.0
2006-06-22 00:24:00,71.123,71.123,71.105,71.115,14400000.0
2006-06-22 00:25:00,71.11,71.111,71.095,71.095,10600000.0
2006-06-22 00:26:00,71.1,71.1,71.094,71.095,12800000.0
2006-06-22 00:27:00,71.09,71.097,71.09,71.095,12800000.0
2006-06-22 00:28:00,71.09,71.106,71.09,71.105,32000000.0
2006-06-22 00:29:00,71.128,71.131,71.127,71.127,8000000.0
2006-06-22 00:30:00,71.12,71.12,71.112,71.116,8000000.0
2006-06-22 00:31:00,71.115,71.117,71.105,71.117,12800000.0
2006-06-22 00:33:00,71.122,71.13,71.12,71.128,12800000.0
2006-06-22 00:35:00,71.136,71.161,71.136,71.157,12800000.0
2006-06-22 00:36:00,71.167,71.179,71.164,71.179,12800000.0
2006-06-22 00:38:00,71.192,71.227,71.192,71.227,12800000.0
2006-06-22 00:40:00,71.233,71.233,71.212,71.213,8000000.0
2006-06-22 00:41:00,71.201,71.204,71.188,71.194,16000000.0
2006-06-22 00:42:00,71.168,71.176,71.149,71.154,12800000.0
2006-06-22 00:43:00,71.145,71.152,71.136,71.138,16000000.0
2006-06-22 00:44:00,71.123,71.159,71.123,71.159,17600000.0
2006-06-22 00:45:00,71.104,71.104,70.872,70.881,12800000.0
2006-06-22 00:46:00,70.891,70.941,70.891,70.941,14400000.0
2006-06-22 00:47:00,70.946,70.946,70.917,70.922,12800000.0
2006-06-22 00:48:00,70.929,70.929,70.879,70.879,12800000.0
2006-06-22 00:49:00,70.863,70.863,70.843,70.843,11200000.0
2006-06-22 00:50:00,70.845,70.846,70.834,70.841,12800000.0
2006-06-22 00:51:00,70.839,70.841,70.816,70.841,11200000.0
2006-06-22 00:52:00,70.857,70.872,70.856,70.862,11200000.0
2006-06-22 00:53:00,70.867,70.875,70.867,70.869,11200000.0
2006-06-22 00:56:00,70.867,70.868,70.86,70.866,12800000.0
2006-06-22 00:58:00,70.854,70.855,70.846,70.855,12800000.0
2006-06-22 00:59:00,70.845,70.849,70.835,70.835,11200000.0
2006-06-22 01:01:00,70.839,70.842,70.834,70.84,14800000.0
2006-06-22 01:04:00,70.84,70.849,70.834,70.834,12800000.0
2006-06-22 01:05:00,70.844,70.844,70.824,70.839,11200000.0
2006-06-22 01:07:00,70.839,70.841,70.826,70.841,12800000.0
2006-06-22 01:08:00,70.842,70.843,70.83,70.831,16000000.0
2006-06-22 01:09:00,70.83,70.83,70.801,70.802,17600000.0
2006-06-22 01:10:00,70.783,70.783,70.759,70.763,16000000.0
2006-06-22 01:11:00,70.762,70.773,70.762,70.773,11200000.0
2006-06-22 01:12:00,70.771,70.771,70.76,70.76,16000000.0
2006-06-22 01:13:00,70.756,70.759,70.743,70.759,8000000.0
2006-06-22 01:14:00,70.741,70.741,70.709,70.728,16000000.0
2006-06-22 01:15:00,70.746,70.757,70.742,70.752,12800000.0
2006-06-22 01:16:00,70.746,70.789,70.746,70.789,25600000.0
2006-06-22 01:17:00,70.802,70.802,70.766,70.766,11200000.0
2006-06-22 01:18:00,70.777,70.777,70.769,70.772,12800000.0
2006-06-22 01:19:00,70.781,70.782,70.765,70.775,16000000.0
2006-06-22 01:20:00,70.753,70.758,70.75,70.75,11200000.0
2006-06-22 01:21:00,70.748,70.748,70.723,70.723,12800000.0
2006-06-22 01:22:00,70.732,70.735,70.726,70.735,12800000.0
2006-06-22 01:23:00,70.731,70.736,70.727,70.735,11200000.0
2006-06-22 01:24:00,70.736,70.739,70.725,70.739,12800000.0
2006-06-22 01:25:00,70.739,70.739,70.723,70.733,12800000.0
2006-06-22 01:26:00,70.738,70.745,70.737,70.738,11200000.0
2006-06-22 01:27:00,70.735,70.743,70.733,70.743,12800000.0
2006-06-22 01:28:00,70.738,70.744,70.736,70.737,17600000.0
2006-06-22 01:31:00,70.735,70.735,70.728,70.734,11200000.0
2006-06-22 01:32:00,70.734,70.736,70.729,70.731,12800000.0
2006-06-22 01:34:00,70.754,70.761,70.753,70.761,23400000.0
2006-06-22 01:35:00,70.758,70.759,70.746,70.753,14400000.0
2006-06-22 01:36:00,70.76,70.775,70.755,70.774,11200000.0
2006-06-22 01:37:00,70.785,70.792,70.779,70.779,14400000.0
2006-06-22 01:38:00,70.764,70.809,70.764,70.809,17600000.0
2006-06-22 01:39:00,70.8,70.802,70.784,70.784,14400000.0
2006-06-22 01:40:00,70.773,70.778,70.761,70.772,11200000.0
2006-06-22 01:42:00,70.788,70.804,70.788,70.804,11200000.0
2006-06-22 01:43:00,70.784,70.792,70.78,70.792,11200000.0
2006-06-22 01:44:00,70.776,70.776,70.763,70.764,12800000.0
2006-06-22 01:45:00,70.764,70.777,70.764,70.776,16000000.0
2006-06-22 01:46:00,70.766,70.79,70.766,70.79,16000000.0
2006-06-22 01:47:00,70.788,70.788,70.781,70.783,14400000.0
2006-06-22 01:48:00,70.789,70.793,70.769,70.775,12800000.0
2006-06-22 01:49:00,70.781,70.787,70.775,70.78,16000000.0
2006-06-22 01:50:00,70.785,70.787,70.773,70.773,14400000.0
2006-06-22 01:51:00,70.792,70.806,70.79,70.791,11200000.0
2006-06-22 01:52:00,70.785,70.785,70.777,70.784,20800000.0
2006-06-22 01:53:00,70.788,70.808,70.788,70.808,14400000.0
2006-06-22 01:54:00,70.813,70.813,70.806,70.812,8000000.0
2006-06-22 01:55:00,70.822,70.822,70.809,70.81,12800000.0
2006-06-22 01:56:00,70.811,70.811,70.79,70.797,12800000.0
2006-06-22 01:57:00,70.8,70.811,70.798,70.798,11200000.0
2006-06-22 01:58:00,70.808,70.819,70.802,70.819,11200000.0
2006-06-22 01:59:00,70.851,70.851,70.844,70.844,3200000.0
2006-06-22 02:00:00,70.873,70.873,70.86,70.86,11200000.0
2006-06-22 02:01:00,70.858,70.865,70.852,70.865,17600000.0
2006-06-22 02:02:00,70.871,70.871,70.854,70.854,12800000.0
2006-06-22 02:03:00,70.856,70.863,70.854,70.86,16000000.0
2006-06-22 02:04:00,70.862,70.869,70.862,70.866,12800000.0
2006-06-22 02:05:00,70.869,70.873,70.863,70.868,12800000.0
2006-06-22 02:06:00,70.875,70.882,70.875,70.876,12800000.0
2006-06-22 02:07:00,70.869,70.878,70.866,70.869,12200000.0
2006-06-22 02:08:00,70.857,70.862,70.848,70.855,17600000.0
2006-06-22 02:09:00,70.858,70.861,70.845,70.861,14800000.0
2006-06-22 02:10:00,70.859,70.868,70.859,70.86,11200000.0
2006-06-22 02:11:00,70.868,70.877,70.862,70.876,12200000.0
2006-06-22 02:12:00,70.871,70.876,70.856,70.856,11200000.0
2006-06-22 02:14:00,70.853,70.853,70.827,70.827,11200000.0
2006-06-22 02:15:00,70.832,70.841,70.827,70.831,11200000.0
2006-06-22 02:16:00,70.834,70.836,70.777,70.836,9600000.0
2006-06-22 02:17:00,70.823,70.827,70.819,70.819,11200000.0
2006-06-22 02:18:00,70.85,70.85,70.833,70.833,12800000.0
2006-06-22 02:19:00,70.83,70.854,70.83,70.845,12800000.0
2006-06-22 02:20:00,70.827,70.827,70.805,70.805,8000000.0
2006-06-22 02:21:00,70.784,70.8,70.781,70.8,17600000.0
2006-06-22 02:22:00,70.811,70.811,70.794,70.797,12800000.0
2006-06-22 02:23:00,70.784,70.79,70.781,70.783,12800000.0
2006-06-22 02:24:00,70.775,70.808,70.711,70.802,11200000.0
2006-06-22 02:25:00,70.789,70.808,70.789,70.789,17600000.0
2006-06-22 02:26:00,70.793,70.808,70.785,70.805,17600000.0
2006-06-22 02:27:00,70.804,70.808,70.799,70.805,17600000.0
2006-06-22 02:30:00,70.793,70.798,70.793,70.795,10600000.0
2006-06-22 02:31:00,70.798,70.806,70.787,70.806,17600000.0
2006-06-22 02:32:00,70.81,70.81,70.795,70.8,11200000.0
2006-06-22 02:34:00,70.774,70.774,70.743,70.774,14400000.0
2006-06-22 02:35:00,70.777,70.777,70.723,70.723,12800000.0
2006-06-22 02:36:00,70.729,70.735,70.729,70.734,12800000.0
2006-06-22 02:37:00,70.73,70.73,70.698,70.698,12800000.0
2006-06-22 02:38:00,70.694,70.694,70.652,70.652,12800000.0
2006-06-22 02:39:00,70.646,70.663,70.646,70.653,16000000.0
2006-06-22 02:40:00,70.65,70.656,70.645,70.645,12800000.0
2006-06-22 02:41:00,70.649,70.659,70.649,70.659,11200000.0
2006-06-22 02:42:00,70.659,70.666,70.657,70.657,12800000.0
2006-06-22 02:43:00,70.623,70.623,70.597,70.597,11200000.0
2006-06-22 02:44:00,70.606,70.606,70.576,70.576,12800000.0
2006-06-22 02:45:00,70.571,70.571,70.5,70.5,11200000.0
2006-06-22 02:46:00,70.501,70.524,70.501,70.524,12200000.0
2006-06-22 02:47:00,70.556,70.578,70.556,70.578,12800000.0
2006-06-22 02:48:00,70.58,70.58,70.542,70.542,14400000.0
2006-06-22 02:49:00,70.562,70.572,70.562,70.568,17600000.0
2006-06-22 02:51:00,70.555,70.557,70.539,70.554,11200000.0
2006-06-22 02:53:00,70.556,70.57,70.556,70.558,11200000.0
2006-06-22 02:54:00,70.48,70.569,70.48,70.564,11200000.0
2006-06-22 02:55:00,70.575,70.624,70.575,70.624,11200000.0
2006-06-22 02:56:00,70.614,70.614,70.6,70.601,11200000.0
2006-06-22 02:57:00,70.601,70.609,70.597,70.605,11200000.0
2006-06-22 02:58:00,70.598,70.608,70.585,70.608,8000000.0
2006-06-22 02:59:00,70.608,70.608,70.6,70.604,11200000.0
2006-06-22 03:00:00,70.611,70.629,70.535,70.535,11200000.0
2006-06-22 03:01:00,70.624,70.636,70.623,70.631,10600000.0
2006-06-22 03:02:00,70.64,70.64,70.628,70.628,11200000.0
2006-06-22 03:03:00,70.635,70.642,70.632,70.638,14400000.0
2006-06-22 03:04:00,70.622,70.623,70.611,70.611,11200000.0
2006-06-22 03:05:00,70.625,70.625,70.617,70.623,16000000.0
2006-06-22 03:06:00,70.632,70.632,70.614,70.617,16000000.0
2006-06-22 03:07:00,70.604,70.607,70.597,70.597,14400000.0
2006-06-22 03:08:00,70.605,70.605,70.588,70.597,11200000.0
2006-06-22 03:09:00,70.6,70.606,70.597,70.605,11200000.0
2006-06-22 03:11:00,70.617,70.642,70.617,70.637,11200000.0
2006-06-22 03:12:00,70.625,70.635,70.616,70.616,17600000.0
2006-06-22 03:13:00,70.638,70.656,70.638,70.656,16000000.0
2006-06-22 03:14:00,70.653,70.662,70.653,70.662,11200000.0
2006-06-22 03:15:00,70.668,70.668,70.653,70.653,17600000.0
2006-06-22 03:16:00,70.649,70.663,70.649,70.658,14400000.0
2006-06-22 03:17:00,70.66,70.673,70.655,70.673,11200000.0
2006-06-22 03:18:00,70.675,70.683,70.673,70.681,12800000.0
2006-06-22 03:19:00,70.676,70.676,70.641,70.641,12800000.0
2006-06-22 03:20:00,70.657,70.659,70.642,70.659,12800000.0
2006-06-22 03:21:00,70.657,70.657,70.642,70.655,14400000.0
2006-06-22 03:22:00,70.667,70.678,70.667,70.674,11200000.0
2006-06-22 03:23:00,70.68,70.68,70.663,70.667,9600000.0
2006-06-22 03:27:00,70.665,70.672,70.664,70.669,14400000.0
2006-06-22 03:28:00,70.676,70.681,70.676,70.676,11200000.0
2006-06-22 03:30:00,70.703,70.705,70.641,70.703,17600000.0
2006-06-22 03:32:00,70.69,70.69,70.679,70.679,8000000.0
2006-06-22 03:33:00,70.679,70.681,70.673,70.673,11200000.0
2006-06-22 03:34:00,70.679,70.683,70.672,70.677,11200000.0
2006-06-22 03:35:00,70.685,70.691,70.676,70.687,17000000.0
2006-06-22 03:36:00,70.692,70.692,70.684,70.685,11200000.0
2006-06-22 03:38:00,70.667,70.688,70.667,70.688,12800000.0
2006-06-22 03:40:00,70.694,70.696,70.689,70.691,12800000.0
2006-06-22 03:43:00,70.688,70.688,70.662,70.672,11200000.0
2006-06-22 03:44:00,70.665,70.668,70.656,70.666,12800000.0
2006-06-22 03:45:00,70.664,70.675,70.664,70.675,11200000.0
2006-06-22 03:46:00,70.671,70.671,70.661,70.664,11200000.0
2006-06-22 03:47:00,70.666,70.666,70.654,70.664,11200000.0
2006-06-22 03:48:00,70.656,70.656,70.647,70.647,11200000.0
2006-06-22 03:49:00,70.646,70.655,70.646,70.655,16000000.0
2006-06-22 03:50:00,70.671,70.678,70.671,70.672,11200000.0
2006-06-22 03:51:00,70.696,70.698,70.688,70.698,8000000.0
2006-06-22 03:52:00,70.698,70.698,70.674,70.684,14400000.0
2006-06-22 03:53:00,70.68,70.68,70.67,70.679,9600000.0
2006-06-22 03:54:00,70.687,70.689,70.677,70.689,14400000.0
2006-06-22 03:55:00,70.692,70.704,70.689,70.704,14400000.0
2006-06-22 03:56:00,70.702,70.702,70.678,70.678,12800000.0
2006-06-22 03:58:00,70.674,70.676,70.668,70.671,16000000.0
2006-06-22 03:59:00,70.677,70.681,70.674,70.678,12800000.0
2006-06-22 04:00:00,70.684,70.691,70.674,70.679,14400000.0
2006-06-22 04:01:00,70.683,70.688,70.674,70.679,11200000.0
2006-06-22 04:02:00,70.683,70.686,70.683,70.684,8000000.0
2006-06-22 04:03:00,70.692,70.698,70.692,70.693,12800000.0
2006-06-22 04:04:00,70.691,70.698,70.681,70.698,12800000.0
2006-06-22 04:05:00,70.704,70.705,70.7,70.7,11200000.0
2006-06-22 04:06:00,70.692,70.697,70.69,70.69,14400000.0
2006-06-22 04:08:00,70.694,70.7,70.693,70.698,11200000.0
2006-06-22 04:09:00,70.695,70.695,70.686,70.689,11200000.0
2006-06-22 04:10:00,70.698,70.698,70.685,70.689,14400000.0
2006-06-22 04:11:00,70.685,70.695,70.678,70.694,12800000.0
2006-06-22 04:16:00,70.682,70.682,70.668,70.668,11200000.0
2006-06-22 04:17:00,70.675,70.675,70.666,70.673,14400000.0
2006-06-22 04:18:00,70.68,70.687,70.677,70.686,12800000.0
2006-06-22 04:19:00,70.683,70.695,70.67,70.687,12800000.0
2006-06-22 04:20:00,70.695,70.698,70.606,70.696,11200000.0
2006-06-22 04:21:00,70.707,70.708,70.704,70.704,11200000.0
2006-06-22 04:22:00,70.698,70.738,70.694,70.737,16000000.0
2006-06-22 04:23:00,70.733,70.733,70.709,70.709,12800000.0
2006-06-22 04:24:00,70.712,70.72,70.711,70.72,12800000.0
2006-06-22 04:25:00,70.724,70.728,70.717,70.728,14400000.0
2006-06-22 04:28:00,70.726,70.734,70.723,70.734,11200000.0
2006-06-22 04:29:00,70.732,70.737,70.73,70.737,12800000.0
2006-06-22 04:30:00,70.729,70.739,70.724,70.724,12800000.0
2006-06-22 04:34:00,70.728,70.728,70.722,70.728,12800000.0
2006-06-22 04:35:00,70.73,70.734,70.729,70.729,12800000.0
2006-06-22 04:39:00,70.722,70.736,70.717,70.731,12800000.0
2006-06-22 04:42:00,70.739,70.75,70.725,70.75,13200000.0
2006-06-22 04:43:00,70.753,70.754,70.746,70.753,12800000.0
2006-06-22 04:44:00,70.753,70.753,70.745,70.745,9600000.0
2006-06-22 04:45:00,70.754,70.762,70.754,70.758,12800000.0
2006-06-22 04:46:00,70.753,70.762,70.749,70.762,14400000.0
2006-06-22 04:47:00,70.761,70.764,70.745,70.762,11200000.0
2006-06-22 04:48:00,70.76,70.765,70.755,70.755,12800000.0
2006-06-22 04:49:00,70.749,70.769,70.749,70.769,11200000.0
2006-06-22 04:50:00,70.785,70.785,70.767,70.767,11200000.0
2006-06-22 04:51:00,70.768,70.774,70.682,70.774,14400000.0
2006-06-22 04:52:00,70.78,70.787,70.779,70.783,11200000.0
2006-06-22 04:53:00,70.78,70.781,70.777,70.778,9000000.0
2006-06-22 04:54:00,70.769,70.774,70.765,70.774,12800000.0
2006-06-22 04:55:00,70.776,70.776,70.769,70.776,11200000.0
2006-06-22 04:56:00,70.775,70.775,70.764,70.767,17600000.0
2006-06-22 04:57:00,70.768,70.775,70.756,70.775,11200000.0
2006-06-22 04:59:00,70.771,70.776,70.765,70.776,12800000.0
2006-06-22 05:00:00,70.767,70.779,70.764,70.764,11200000.0
2006-06-22 05:02:00,70.78,70.785,70.777,70.777,14400000.0
2006-06-22 05:03:00,70.778,70.783,70.767,70.774,12800000.0
2006-06-22 05:04:00,70.779,70.782,70.769,70.775,8000000.0
2006-06-22 05:06:00,70.772,70.779,70.767,70.777,11200000.0
2006-06-22 05:07:00,70.754,70.772,70.754,70.771,14400000.0
2006-06-22 05:08:00,70.775,70.785,70.765,70.779,11200000.0
2006-06-22 05:09:00,70.775,70.784,70.769,70.769,17600000.0
2006-06-22 05:10:00,70.783,70.791,70.762,70.791,12800000.0
2006-06-22 05:11:00,70.787,70.787,70.755,70.755,12800000.0
2006-06-22 05:12:00,70.765,70.769,70.76,70.76,12800000.0
2006-06-22 05:13:00,70.761,70.764,70.752,70.76,12800000.0
2006-06-22 05:14:00,70.761,70.769,70.761,70.769,14400000.0
2006-06-22 05:15:00,70.762,70.762,70.73,70.748,16000000.0
2006-06-22 05:16:00,70.742,70.742,70.673,70.736,15400000.0
2006-06-22 05:17:00,70.737,70.747,70.737,70.747,11200000.0
2006-06-22 05:18:00,70.741,70.745,70.726,70.745,8000000.0
2006-06-22 05:19:00,70.74,70.749,70.74,70.745,16000000.0
2006-06-22 05:21:00,70.758,70.768,70.753,70.768,12800000.0
2006-06-22 05:22:00,70.765,70.77,70.765,70.765,11200000.0
2006-06-22 05:23:00,70.757,70.757,70.742,70.742,12800000.0
2006-06-22 05:24:00,70.737,70.744,70.73,70.73,11200000.0
2006-06-22 05:25:00,70.735,70.735,70.726,70.731,12800000.0
2006-06-22 05:26:00,70.727,70.738,70.726,70.738,12800000.0
2006-06-22 05:27:00,70.722,70.732,70.722,70.732,12800000.0
2006-06-22 05:28:00,70.727,70.751,70.727,70.751,11200000.0
2006-06-22 05:29:00,70.753,70.753,70.744,70.744,11200000.0
2006-06-22 05:30:00,70.741,70.744,70.725,70.732,16000000.0
2006-06-22 05:33:00,70.755,70.76,70.753,70.757,9600000.0
2006-06-22 05:34:00,70.765,70.775,70.765,70.773,15400000.0
2006-06-22 05:35:00,70.77,70.777,70.77,70.773,11200000.0
2006-06-22 05:36:00,70.768,70.768,70.742,70.742,16000000.0
2006-06-22 05:37:00,70.752,70.755,70.749,70.755,11200000.0
2006-06-22 05:38:00,70.75,70.759,70.74,70.749,16000000.0
2006-06-22 05:39:00,70.746,70.758,70.741,70.758,11200000.0
2006-06-22 05:40:00,70.757,70.757,70.75,70.754,9000000.0
2006-06-22 05:41:00,70.755,70.755,70.744,70.745,12800000.0
2006-06-22 05:42:00,70.741,70.759,70.741,70.752,11200000.0
2006-06-22 05:43:00,70.755,70.755,70.742,70.742,11200000.0
2006-06-22 05:45:00,70.746,70.753,70.744,70.753,16000000.0
2006-06-22 05:49:00,70.753,70.767,70.753,70.766,17600000.0
2006-06-22 05:50:00,70.775,70.778,70.764,70.764,11200000.0
2006-06-22 05:51:00,70.761,70.761,70.753,70.755,11200000.0
2006-06-22 05:52:00,70.755,70.758,70.744,70.754,12800000.0
2006-06-22 05:53:00,70.746,70.752,70.742,70.744,17600000.0
2006-06-22 05:57:00,70.743,70.749,70.741,70.749,12800000.0
2006-06-22 05:58:00,70.752,70.76,70.668,70.751,12800000.0
2006-06-22 05:59:00,70.755,70.762,70.747,70.758,12800000.0
2006-06-22 06:02:00,70.758,70.758,70.739,70.739,12800000.0
2006-06-22 06:03:00,70.761,70.762,70.748,70.761,11200000.0
2006-06-22 06:06:00,70.749,70.749,70.735,70.735,12800000.0
2006-06-22 06:07:00,70.739,70.75,70.739,70.748,11200000.0
2006-06-22 06:10:00,70.747,70.751,70.66,70.741,11200000.0
2006-06-22 06:11:00,70.746,70.766,70.746,70.766,17000000.0
2006-06-22 06:12:00,70.772,70.772,70.764,70.766,11200000.0
2006-06-22 06:15:00,70.766,70.772,70.766,70.767,8000000.0
2006-06-22 06:17:00,70.764,70.769,70.762,70.769,12800000.0
2006-06-22 06:18:00,70.774,70.774,70.77,70.774,12800000.0
2006-06-22 06:19:00,70.774,70.777,70.77,70.772,12800000.0
2006-06-22 06:20:00,70.754,70.761,70.747,70.747,16000000.0
2006-06-22 06:21:00,70.744,70.753,70.744,70.745,12800000.0
2006-06-22 06:22:00,70.744,70.746,70.736,70.74,12800000.0
2006-06-22 06:25:00,70.743,70.744,70.723,70.744,12800000.0
2006-06-22 06:27:00,70.745,70.745,70.73,70.744,14400000.0
2006-06-22 06:28:00,70.736,70.745,70.736,70.742,8000000.0
2006-06-22 06:31:00,70.746,70.754,70.741,70.753,14400000.0
2006-06-22 06:32:00,70.752,70.767,70.744,70.754,12800000.0
2006-06-22 06:36:00,70.761,70.768,70.754,70.756,14400000.0
2006-06-22 06:37:00,70.766,70.768,70.763,70.766,12800000.0
2006-06-22 06:38:00,70.76,70.764,70.75,70.763,16000000.0
2006-06-22 06:39:00,70.771,70.777,70.761,70.766,11200000.0
2006-06-22 06:40:00,70.762,70.764,70.754,70.76,9600000.0
2006-06-22 06:42:00,70.755,70.756,70.75,70.751,9600000.0
2006-06-22 06:43:00,70.701,70.78,70.701,70.765,16000000.0
2006-06-22 06:44:00,70.746,70.747,70.735,70.741,17600000.0
2006-06-22 06:46:00,70.742,70.744,70.738,70.738,12800000.0
2006-06-22 06:47:00,70.741,70.755,70.739,70.755,12800000.0
2006-06-22 06:48:00,70.754,70.758,70.747,70.747,17600000.0
2006-06-22 06:49:00,70.743,70.754,70.741,70.754,17600000.0
2006-06-22 06:51:00,70.748,70.748,70.741,70.748,12800000.0
2006-06-22 06:52:00,70.752,70.752,70.742,70.752,12800000.0
2006-06-22 06:57:00,70.763,70.774,70.76,70.774,14400000.0
2006-06-22 06:59:00,70.759,70.759,70.74,70.759,12800000.0
2006-06-22 07:02:00,70.764,70.764,70.758,70.758,13200000.0
2006-06-22 07:03:00,70.747,70.756,70.747,70.751,12800000.0
2006-06-22 07:04:00,70.745,70.757,70.744,70.757,12800000.0
2006-06-22 07:05:00,70.756,70.756,70.731,70.741,11200000.0
2006-06-22 07:06:00,70.753,70.754,70.746,70.751,12200000.0
2006-06-22 07:07:00,70.742,70.742,70.736,70.738,11200000.0
2006-06-22 07:08:00,70.74,70.752,70.74,70.744,16000000.0
2006-06-22 07:09:00,70.75,70.752,70.746,70.746,12800000.0
2006-06-22 07:10:00,70.731,70.742,70.731,70.742,4800000.0
2006-06-22 07:11:00,70.738,70.74,70.732,70.736,12800000.0
2006-06-22 07:12:00,70.724,70.732,70.723,70.723,6400000.0
2006-06-22 07:13:00,70.701,70.701,70.693,70.696,12800000.0
2006-06-22 07:14:00,70.687,70.711,70.687,70.711,11200000.0
2006-06-22 07:15:00,70.714,70.718,70.712,70.714,11200000.0
2006-06-22 07:16:00,70.713,70.723,70.713,70.723,11200000.0
2006-06-22 07:18:00,70.72,70.725,70.719,70.722,17000000.0
2006-06-22 07:19:00,70.723,70.732,70.723,70.731,12800000.0
2006-06-22 07:20:00,70.734,70.749,70.734,70.745,12800000.0
2006-06-22 07:21:00,70.751,70.751,70.735,70.738,12800000.0
2006-06-22 07:22:00,70.743,70.749,70.737,70.749,17600000.0
2006-06-22 07:23:00,70.761,70.761,70.756,70.759,11200000.0
2006-06-22 07:24:00,70.764,70.775,70.764,70.765,14400000.0
2006-06-22 07:25:00,70.764,70.766,70.751,70.76,16000000.0
2006-06-22 07:27:00,70.749,70.756,70.749,70.752,16000000.0
2006-06-22 07:29:00,70.754,70.755,70.747,70.751,11200000.0
2006-06-22 07:30:00,70.754,70.755,70.746,70.755,11200000.0
2006-06-22 07:31:00,70.752,70.756,70.751,70.753,17600000.0
2006-06-22 07:32:00,70.754,70.754,70.743,70.752,17600000.0
2006-06-22 07:33:00,70.749,70.755,70.747,70.755,8000000.0
2006-06-22 07:36:00,70.721,70.747,70.721,70.744,11200000.0
2006-06-22 07:38:00,70.748,70.763,70.748,70.763,12800000.0
2006-06-22 07:40:00,70.754,70.758,70.752,70.758,11200000.0
2006-06-22 07:41:00,70.759,70.764,70.753,70.757,12800000.0
2006-06-22 07:42:00,70.762,70.767,70.758,70.767,12800000.0
2006-06-22 07:43:00,70.763,70.764,70.755,70.76,12800000.0
2006-06-22 07:44:00,70.763,70.763,70.747,70.749,11200000.0
2006-06-22 07:45:00,70.751,70.751,70.743,70.743,11200000.0
2006-06-22 07:47:00,70.747,70.747,70.734,70.74,14400000.0
2006-06-22 07:48:00,70.74,70.74,70.73,70.73,14400000.0
2006-06-22 07:49:00,70.733,70.758,70.733,70.758,17600000.0
2006-06-22 07:52:00,70.745,70.757,70.743,70.75,17600000.0
2006-06-22 07:53:00,70.756,70.771,70.756,70.769,12800000.0
2006-06-22 07:54:00,70.781,70.781,70.77,70.77,11200000.0
2006-06-22 07:55:00,70.767,70.79,70.752,70.79,12200000.0
2006-06-22 07:56:00,70.781,70.781,70.765,70.77,16000000.0
2006-06-22 08:00:00,70.777,70.812,70.777,70.809,7400000.0
2006-06-22 08:01:00,70.815,70.817,70.806,70.807,8000000.0
2006-06-22 08:02:00,70.795,70.801,70.78,70.795,17600000.0
2006-06-22 08:03:00,70.795,70.8,70.79,70.792,11200000.0
2006-06-22 08:05:00,70.79,70.798,70.789,70.789,14400000.0
2006-06-22 08:06:00,70.8,70.8,70.796,70.796,3200000.0
2006-06-22 08:07:00,70.79,70.798,70.786,70.798,11200000.0
2006-06-22 08:08:00,70.797,70.798,70.79,70.792,17600000.0
2006-06-22 08:09:00,70.803,70.809,70.795,70.795,12800000.0
2006-06-22 08:10:00,70.785,70.805,70.785,70.798,12800000.0
2006-06-22 08:11:00,70.796,70.796,70.781,70.789,11600000.0
2006-06-22 08:12:00,70.777,70.795,70.777,70.784,16000000.0
2006-06-22 08:13:00,70.789,70.797,70.782,70.782,11200000.0
2006-06-22 08:15:00,70.794,70.794,70.771,70.781,16000000.0
2006-06-22 08:16:00,70.787,70.787,70.726,70.732,11200000.0
2006-06-22 08:17:00,70.715,70.715,70.691,70.695,12800000.0
2006-06-22 08:18:00,70.69,70.701,70.69,70.695,12800000.0
2006-06-22 08:19:00,70.689,70.7,70.686,70.694,14400000.0
2006-06-22 08:20:00,70.707,70.718,70.701,70.717,15400000.0
2006-06-22 08:21:00,70.709,70.719,70.695,70.695,17600000.0
2006-06-22 08:22:00,70.693,70.694,70.685,70.685,11200000.0
2006-06-22 08:23:00,70.693,70.698,70.688,70.691,11200000.0
2006-06-22 08:24:00,70.696,70.75,70.696,70.75,9600000.0
2006-06-22 08:25:00,70.749,70.753,70.749,70.753,12800000.0
2006-06-22 08:26:00,70.763,70.763,70.667,70.756,8000000.0
2006-06-22 08:27:00,70.736,70.758,70.736,70.746,12800000.0
2006-06-22 08:28:00,70.743,70.743,70.719,70.734,11200000.0
2006-06-22 08:29:00,70.738,70.738,70.724,70.734,14400000.0
2006-06-22 08:30:00,70.734,70.746,70.73,70.73,11200000.0
2006-06-22 08:31:00,70.708,70.716,70.707,70.707,12800000.0
2006-06-22 08:32:00,70.707,70.717,70.707,70.713,11200000.0
2006-06-22 08:33:00,70.712,70.712,70.701,70.701,11200000.0
2006-06-22 08:34:00,70.709,70.715,70.708,70.711,9600000.0
2006-06-22 08:35:00,70.703,70.705,70.689,70.689,17600000.0
2006-06-22 08:36:00,70.686,70.695,70.686,70.694,17600000.0
2006-06-22 08:37:00,70.692,70.692,70.679,70.689,11200000.0
2006-06-22 08:38:00,70.698,70.704,70.69,70.696,11200000.0
2006-06-22 08:39:00,70.682,70.711,70.682,70.711,15400000.0
2006-06-22 08:40:00,70.715,70.727,70.715,70.719,16000000.0
2006-06-22 08:41:00,70.706,70.706,70.695,70.701,17600000.0
2006-06-22 08:42:00,70.705,70.724,70.705,70.724,12800000.0
2006-06-22 08:43:00,70.728,70.743,70.726,70.743,12800000.0
2006-06-22 08:44:00,70.746,70.746,70.735,70.735,12800000.0
2006-06-22 08:45:00,70.726,70.736,70.726,70.726,16000000.0
2006-06-22 08:46:00,70.718,70.73,70.714,70.73,11200000.0
2006-06-22 08:47:00,70.744,70.744,70.721,70.721,11600000.0
2006-06-22 08:48:00,70.728,70.733,70.714,70.714,12800000.0
2006-06-22 08:49:00,70.718,70.718,70.697,70.705,17600000.0
2006-06-22 08:50:00,70.687,70.691,70.673,70.686,12800000.0
2006-06-22 08:51:00,70.69,70.711,70.69,70.711,17600000.0
2006-06-22 08:53:00,70.731,70.731,70.716,70.716,16000000.0
2006-06-22 08:54:00,70.712,70.712,70.697,70.697,3200000.0
2006-06-22 08:55:00,70.701,70.701,70.681,70.681,16000000.0
2006-06-22 08:56:00,70.691,70.691,70.685,70.687,11200000.0
2006-06-22 08:57:00,70.684,70.687,70.658,70.658,11200000.0
2006-06-22 08:58:00,70.643,70.659,70.638,70.659,9600000.0
2006-06-22 08:59:00,70.667,70.691,70.667,70.691,12800000.0
2006-06-22 09:00:00,70.69,70.69,70.676,70.684,17600000.0
2006-06-22 09:01:00,70.665,70.665,70.644,70.647,11200000.0
2006-06-22 09:02:00,70.663,70.675,70.66,70.661,11200000.0
2006-06-22 09:03:00,70.675,70.675,70.641,70.649,16000000.0
2006-06-22 09:04:00,70.651,70.665,70.651,70.657,11200000.0
2006-06-22 09:05:00,70.658,70.662,70.653,70.655,11200000.0
2006-06-22 09:06:00,70.653,70.664,70.649,70.664,12800000.0
2006-06-22 09:07:00,70.673,70.676,70.668,70.668,12800000.0
2006-06-22 09:08:00,70.66,70.664,70.649,70.664,12800000.0
2006-06-22 09:09:00,70.668,70.673,70.655,70.666,17600000.0
2006-06-22 09:10:00,70.659,70.663,70.653,70.663,12800000.0
2006-06-22 09:11:00,70.656,70.668,70.654,70.668,12800000.0
2006-06-22 09:12:00,70.654,70.661,70.647,70.661,12200000.0
2006-06-22 09:13:00,70.655,70.661,70.655,70.655,11200000.0
2006-06-22 09:14:00,70.679,70.696,70.679,70.694,11200000.0
2006-06-22 09:15:00,70.672,70.679,70.671,70.677,11200000.0
2006-06-22 09:16:00,70.689,70.722,70.689,70.721,12800000.0
2006-06-22 09:17:00,70.717,70.717,70.7,70.7,11200000.0
2006-06-22 09:18:00,70.693,70.704,70.693,70.704,14400000.0
2006-06-22 09:19:00,70.706,70.722,70.706,70.722,12800000.0
2006-06-22 09:20:00,70.718,70.72,70.71,70.72,16000000.0
2006-06-22 09:21:00,70.718,70.729,70.709,70.729,11200000.0
2006-06-22 09:22:00,70.743,70.765,70.743,70.763,17600000.0
2006-06-22 09:23:00,70.757,70.767,70.757,70.767,12800000.0
2006-06-22 09:25:00,70.76,70.764,70.757,70.757,12800000.0
2006-06-22 09:26:00,70.755,70.76,70.743,70.748,11200000.0
2006-06-22 09:27:00,70.747,70.747,70.721,70.721,10600000.0
2006-06-22 09:28:00,70.692,70.696,70.678,70.694,12800000.0
2006-06-22 09:29:00,70.693,70.693,70.64,70.64,11200000.0
2006-06-22 09:30:00,70.647,70.647,70.636,70.636,12800000.0
2006-06-22 09:31:00,70.654,70.665,70.654,70.665,12800000.0
2006-06-22 09:32:00,70.655,70.656,70.621,70.621,14400000.0
2006-06-22 09:34:00,70.626,70.626,70.608,70.625,11200000.0
2006-06-22 09:35:00,70.627,70.634,70.623,70.634,12800000.0
2006-06-22 09:36:00,70.634,70.637,70.621,70.621,9600000.0
2006-06-22 09:37:00,70.583,70.588,70.508,70.588,16400000.0
2006-06-22 09:38:00,70.603,70.603,70.583,70.594,11200000.0
2006-06-22 09:39:00,70.589,70.606,70.589,70.606,12800000.0
2006-06-22 09:40:00,70.614,70.621,70.606,70.621,14400000.0
2006-06-22 09:42:00,70.619,70.626,70.612,70.624,16000000.0
2006-06-22 09:43:00,70.621,70.621,70.584,70.584,12800000.0
2006-06-22 09:44:00,70.574,70.584,70.574,70.575,12800000.0
2006-06-22 09:45:00,70.583,70.583,70.548,70.549,12800000.0
2006-06-22 09:46:00,70.567,70.567,70.543,70.557,11200000.0
2006-06-22 09:47:00,70.575,70.575,70.558,70.573,12800000.0
2006-06-22 09:48:00,70.575,70.593,70.575,70.588,11200000.0
2006-06-22 09:49:00,70.573,70.576,70.548,70.548,12800000.0
2006-06-22 09:50:00,70.541,70.55,70.54,70.55,16000000.0
2006-06-22 09:51:00,70.568,70.574,70.564,70.573,16000000.0
2006-06-22 09:52:00,70.586,70.614,70.586,70.609,14400000.0
2006-06-22 09:53:00,70.603,70.626,70.603,70.616,12800000.0
2006-06-22 09:54:00,70.601,70.601,70.585,70.585,17600000.0
2006-06-22 09:55:00,70.574,70.575,70.546,70.546,11200000.0
2006-06-22 09:56:00,70.564,70.564,70.553,70.561,14400000.0
2006-06-22 09:57:00,70.574,70.599,70.568,70.599,18000000.0
2006-06-22 09:58:00,70.594,70.61,70.503,70.61,17600000.0
2006-06-22 09:59:00,70.608,70.608,70.589,70.589,17600000.0
2006-06-22 10:00:00,70.594,70.603,70.579,70.603,11200000.0
2006-06-22 10:01:00,70.614,70.622,70.598,70.598,12800000.0
2006-06-22 10:02:00,70.611,70.618,70.609,70.609,16000000.0
2006-06-22 10:03:00,70.601,70.61,70.595,70.604,11200000.0
2006-06-22 10:04:00,70.601,70.601,70.597,70.598,8000000.0
2006-06-22 10:05:00,70.612,70.646,70.612,70.635,14400000.0
2006-06-22 10:06:00,70.644,70.655,70.625,70.625,16000000.0
2006-06-22 10:07:00,70.615,70.628,70.614,70.628,12800000.0
2006-06-22 10:08:00,70.618,70.639,70.617,70.639,11200000.0
2006-06-22 10:09:00,70.633,70.633,70.61,70.613,13200000.0
2006-06-22 10:10:00,70.625,70.631,70.619,70.629,17600000.0
2006-06-22 10:11:00,70.629,70.629,70.61,70.616,11200000.0
2006-06-22 10:12:00,70.611,70.626,70.605,70.626,12800000.0
2006-06-22 10:13:00,70.621,70.621,70.609,70.61,13200000.0
2006-06-22 10:14:00,70.603,70.604,70.598,70.598,11200000.0
2006-06-22 10:15:00,70.591,70.601,70.591,70.601,12800000.0
2006-06-22 10:16:00,70.592,70.601,70.588,70.598,12800000.0
2006-06-22 10:17:00,70.598,70.602,70.589,70.597,11600000.0
2006-06-22 10:18:00,70.599,70.599,70.575,70.589,11200000.0
2006-06-22 10:19:00,70.576,70.583,70.574,70.583,11200000.0
2006-06-22 10:21:00,70.547,70.574,70.547,70.574,16000000.0
2006-06-22 10:22:00,70.58,70.585,70.573,70.573,11200000.0
2006-06-22 10:23:00,70.575,70.575,70.56,70.56,10600000.0
2006-06-22 10:24:00,70.562,70.572,70.562,70.565,12800000.0
2006-06-22 10:25:00,70.572,70.573,70.564,70.573,11200000.0
2006-06-22 10:26:00,70.571,70.577,70.567,70.572,9600000.0
2006-06-22 10:27:00,70.585,70.601,70.585,70.601,11200000.0
2006-06-22 10:29:00,70.604,70.63,70.604,70.627,11200000.0
2006-06-22 10:30:00,70.641,70.643,70.634,70.643,8000000.0
2006-06-22 10:31:00,70.638,70.638,70.613,70.632,12800000.0
2006-06-22 10:32:00,70.629,70.635,70.625,70.625,17600000.0
2006-06-22 10:33:00,70.62,70.624,70.615,70.615,11200000.0
2006-06-22 10:34:00,70.586,70.586,70.57,70.582,11200000.0
2006-06-22 10:35:00,70.594,70.594,70.572,70.572,11200000.0
2006-06-22 10:36:00,70.577,70.594,70.577,70.577,10600000.0
2006-06-22 10:37:00,70.573,70.573,70.483,70.564,11200000.0
2006-06-22 10:38:00,70.588,70.596,70.571,70.596,12800000.0
2006-06-22 10:39:00,70.581,70.592,70.581,70.592,11200000.0
2006-06-22 10:40:00,70.611,70.622,70.588,70.588,16000000.0
2006-06-22 10:41:00,70.581,70.595,70.581,70.595,12800000.0
2006-06-22 10:43:00,70.607,70.609,70.605,70.608,11200000.0
2006-06-22 10:44:00,70.602,70.608,70.602,70.608,12800000.0
2006-06-22 10:45:00,70.603,70.608,70.591,70.591,12800000.0
2006-06-22 10:46:00,70.588,70.592,70.588,70.592,12800000.0
2006-06-22 10:47:00,70.593,70.598,70.57,70.598,12800000.0
2006-06-22 10:48:00,70.605,70.605,70.589,70.589,12800000.0
2006-06-22 10:49:00,70.591,70.6,70.591,70.595,11200000.0
2006-06-22 10:50:00,70.589,70.591,70.574,70.574,16000000.0
2006-06-22 10:51:00,70.58,70.593,70.58,70.589,17000000.0
2006-06-22 10:52:00,70.587,70.591,70.584,70.586,11200000.0
2006-06-22 10:53:00,70.587,70.59,70.562,70.564,11200000.0
2006-06-22 10:54:00,70.594,70.623,70.588,70.623,17600000.0
2006-06-22 10:55:00,70.611,70.611,70.59,70.592,11200000.0
2006-06-22 10:56:00,70.598,70.611,70.598,70.61,17600000.0
2006-06-22 10:57:00,70.607,70.619,70.607,70.618,16000000.0
2006-06-22 10:58:00,70.613,70.615,70.518,70.609,12800000.0
2006-06-22 10:59:00,70.613,70.614,70.607,70.607,10600000.0
2006-06-22 11:00:00,70.613,70.625,70.611,70.625,12800000.0
2006-06-22 11:01:00,70.623,70.623,70.6,70.6,12800000.0
2006-06-22 11:04:00,70.615,70.616,70.604,70.614,14400000.0
2006-06-22 11:05:00,70.62,70.623,70.607,70.618,17600000.0
2006-06-22 11:06:00,70.615,70.621,70.609,70.621,17600000.0
2006-06-22 11:07:00,70.622,70.63,70.609,70.63,17600000.0
2006-06-22 11:08:00,70.573,70.64,70.573,70.615,11200000.0
2006-06-22 11:09:00,70.614,70.624,70.61,70.624,17000000.0
2006-06-22 11:10:00,70.631,70.646,70.631,70.642,12800000.0
2006-06-22 11:13:00,70.631,70.638,70.616,70.632,14400000.0
2006-06-22 11:14:00,70.651,70.663,70.65,70.65,10600000.0
2006-06-22 11:15:00,70.631,70.638,70.626,70.637,11200000.0
2006-06-22 11:16:00,70.643,70.649,70.643,70.646,12800000.0
2006-06-22 11:17:00,70.644,70.657,70.644,70.654,11200000.0
2006-06-22 11:18:00,70.656,70.656,70.638,70.641,12800000.0
2006-06-22 11:19:00,70.631,70.639,70.629,70.639,17600000.0
2006-06-22 11:20:00,70.645,70.649,70.638,70.646,12800000.0
2006-06-22 11:21:00,70.646,70.646,70.624,70.641,14400000.0
2006-06-22 11:22:00,70.645,70.654,70.643,70.654,12800000.0
2006-06-22 11:23:00,70.664,70.664,70.645,70.645,11200000.0
2006-06-22 11:24:00,70.651,70.659,70.647,70.655,12800000.0
2006-06-22 11:25:00,70.651,70.654,70.633,70.641,18000000.0
2006-06-22 11:26:00,70.638,70.644,70.63,70.644,14400000.0
2006-06-22 11:27:00,70.646,70.646,70.629,70.643,11200000.0
2006-06-22 11:28:00,70.643,70.651,70.643,70.651,13800000.0
2006-06-22 11:29:00,70.644,70.644,70.63,70.63,14400000.0
2006-06-22 11:30:00,70.625,70.63,70.619,70.625,14400000.0
2006-06-22 11:31:00,70.626,70.626,70.615,70.618,11200000.0
2006-06-22 11:33:00,70.628,70.635,70.624,70.624,12800000.0
2006-06-22 11:34:00,70.637,70.645,70.62,70.62,12800000.0
2006-06-22 11:35:00,70.617,70.629,70.617,70.618,11200000.0
2006-06-22 11:36:00,70.62,70.635,70.62,70.635,12800000.0
2006-06-22 11:37:00,70.651,70.662,70.651,70.656,11200000.0
2006-06-22 11:38:00,70.663,70.669,70.658,70.658,11200000.0
2006-06-22 11:40:00,70.65,70.657,70.648,70.655,11200000.0
2006-06-22 11:41:00,70.649,70.649,70.638,70.638,16000000.0
2006-06-22 11:42:00,70.632,70.664,70.632,70.664,17600000.0
2006-06-22 11:44:00,70.668,70.668,70.659,70.661,11200000.0
2006-06-22 11:45:00,70.661,70.669,70.661,70.661,14400000.0
2006-06-22 11:46:00,70.665,70.667,70.653,70.659,11200000.0
2006-06-22 11:47:00,70.653,70.677,70.645,70.677,17600000.0
2006-06-22 11:48:00,70.673,70.673,70.65,70.65,11200000.0
2006-06-22 11:49:00,70.652,70.673,70.652,70.672,12800000.0
2006-06-22 11:50:00,70.663,70.663,70.645,70.645,12200000.0
2006-06-22 11:51:00,70.637,70.64,70.63,70.63,11200000.0
2006-06-22 11:52:00,70.632,70.632,70.622,70.625,11200000.0
2006-06-22 11:53:00,70.645,70.645,70.628,70.631,16000000.0
2006-06-22 11:54:00,70.63,70.636,70.625,70.636,14400000.0
2006-06-22 11:55:00,70.638,70.642,70.562,70.62,11200000.0
2006-06-22 11:56:00,70.612,70.614,70.58,70.58,12800000.0
2006-06-22 11:57:00,70.563,70.563,70.552,70.56,12800000.0
2006-06-22 11:58:00,70.568,70.57,70.565,70.565,11200000.0
2006-06-22 11:59:00,70.574,70.574,70.568,70.568,11000000.0
2006-06-22 12:00:00,70.579,70.596,70.579,70.596,11200000.0
2006-06-22 12:01:00,70.591,70.591,70.577,70.577,11200000.0
2006-06-22 12:02:00,70.579,70.588,70.573,70.579,13800000.0
2006-06-22 12:03:00,70.571,70.573,70.555,70.571,11200000.0
2006-06-22 12:04:00,70.588,70.588,70.572,70.582,17600000.0
2006-06-22 12:05:00,70.581,70.585,70.577,70.58,18000000.0
2006-06-22 12:07:00,70.584,70.585,70.575,70.585,11200000.0
2006-06-22 12:08:00,70.574,70.574,70.558,70.558,11200000.0
2006-06-22 12:09:00,70.569,70.584,70.569,70.579,14400000.0
2006-06-22 12:10:00,70.585,70.589,70.574,70.574,11200000.0
2006-06-22 12:11:00,70.581,70.581,70.571,70.572,12800000.0
2006-06-22 12:12:00,70.58,70.583,70.576,70.583,11200000.0
2006-06-22 12:13:00,70.583,70.588,70.575,70.588,11200000.0
2006-06-22 12:14:00,70.6,70.603,70.591,70.596,12800000.0
2006-06-22 12:15:00,70.607,70.659,70.607,70.659,12800000.0
2006-06-22 12:16:00,70.646,70.657,70.644,70.657,12800000.0
2006-06-22 12:17:00,70.653,70.657,70.59,70.641,17600000.0
2006-06-22 12:18:00,70.648,70.664,70.648,70.654,16000000.0
2006-06-22 12:19:00,70.654,70.678,70.65,70.678,12800000.0
2006-06-22 12:20:00,70.682,70.688,70.674,70.688,14400000.0
2006-06-22 12:21:00,70.695,70.715,70.695,70.715,11200000.0
2006-06-22 12:22:00,70.712,70.716,70.706,70.71,16000000.0
2006-06-22 12:23:00,70.71,70.719,70.706,70.716,14400000.0
2006-06-22 12:24:00,70.711,70.711,70.7,70.7,12800000.0
2006-06-22 12:25:00,70.706,70.719,70.703,70.719,11200000.0
2006-06-22 12:26:00,70.72,70.74,70.72,70.736,11200000.0
2006-06-22 12:27:00,70.739,70.739,70.722,70.722,11200000.0
2006-06-22 12:28:00,70.719,70.745,70.719,70.745,12800000.0
2006-06-22 12:29:00,70.744,70.755,70.734,70.755,17600000.0
2006-06-22 12:30:00,70.76,70.765,70.756,70.765,17600000.0
2006-06-22 12:31:00,70.763,70.784,70.763,70.784,12800000.0
2006-06-22 12:32:00,70.753,70.763,70.752,70.755,12800000.0
2006-06-22 12:33:00,70.74,70.743,70.73,70.741,14400000.0
2006-06-22 12:34:00,70.742,70.763,70.742,70.763,12800000.0
2006-06-22 12:35:00,70.763,70.767,70.74,70.74,11200000.0
2006-06-22 12:36:00,70.75,70.757,70.75,70.757,11200000.0
2006-06-22 12:37:00,70.751,70.775,70.751,70.775,11200000.0
2006-06-22 12:38:00,70.773,70.774,70.678,70.758,17600000.0
2006-06-22 12:39:00,70.732,70.742,70.732,70.739,16000000.0
2006-06-22 12:40:00,70.727,70.728,70.705,70.728,16000000.0
2006-06-22 12:41:00,70.73,70.74,70.729,70.729,12800000.0
2006-06-22 12:42:00,70.715,70.716,70.687,70.687,14400000.0
2006-06-22 12:43:00,70.691,70.691,70.653,70.661,12800000.0
2006-06-22 12:44:00,70.654,70.661,70.645,70.653,17600000.0
2006-06-22 12:45:00,70.656,70.668,70.656,70.661,16000000.0
2006-06-22 12:46:00,70.68,70.68,70.663,70.663,12800000.0
2006-06-22 12:47:00,70.66,70.689,70.65,70.689,12800000.0
2006-06-22 12:48:00,70.722,70.723,70.709,70.723,12200000.0
2006-06-22 12:49:00,70.712,70.712,70.685,70.707,16000000.0
2006-06-22 12:50:00,70.693,70.705,70.69,70.704,14400000.0
2006-06-22 12:51:00,70.696,70.708,70.694,70.707,11200000.0
2006-06-22 12:52:00,70.721,70.726,70.71,70.715,11200000.0
2006-06-22 12:53:00,70.714,70.723,70.713,70.722,11200000.0
2006-06-22 12:54:00,70.728,70.728,70.696,70.696,12800000.0
2006-06-22 12:55:00,70.716,70.735,70.714,70.735,16000000.0
2006-06-22 12:56:00,70.735,70.738,70.715,70.715,10600000.0
2006-06-22 12:57:00,70.692,70.695,70.69,70.692,11200000.0
2006-06-22 12:58:00,70.69,70.701,70.684,70.701,17600000.0
2006-06-22 12:59:00,70.701,70.729,70.701,70.726,16000000.0
2006-06-22 13:00:00,70.728,70.738,70.72,70.731,12800000.0
2006-06-22 13:01:00,70.724,70.742,70.724,70.742,14400000.0
2006-06-22 13:02:00,70.75,70.75,70.739,70.739,12800000.0
2006-06-22 13:03:00,70.736,70.736,70.693,70.702,16000000.0
2006-06-22 13:04:00,70.705,70.714,70.705,70.712,11200000.0
2006-06-22 13:05:00,70.705,70.705,70.672,70.672,12800000.0
2006-06-22 13:06:00,70.679,70.679,70.676,70.676,3200000.0
2006-06-22 13:07:00,70.681,70.687,70.678,70.683,14800000.0
2006-06-22 13:08:00,70.701,70.709,70.687,70.687,17600000.0
2006-06-22 13:09:00,70.712,70.712,70.693,70.702,12800000.0
2006-06-22 13:10:00,70.693,70.704,70.681,70.704,16000000.0
2006-06-22 13:11:00,70.69,70.692,70.684,70.686,11200000.0
2006-06-22 13:12:00,70.681,70.681,70.672,70.672,12800000.0
2006-06-22 13:13:00,70.671,70.672,70.658,70.661,17600000.0
2006-06-22 13:14:00,70.676,70.707,70.676,70.689,12800000.0
2006-06-22 13:15:00,70.715,70.725,70.707,70.713,12800000.0
2006-06-22 13:16:00,70.7,70.708,70.683,70.686,17600000.0
2006-06-22 13:17:00,70.659,70.659,70.636,70.636,12800000.0
2006-06-22 13:18:00,70.633,70.644,70.618,70.631,11200000.0
2006-06-22 13:19:00,70.644,70.644,70.623,70.623,15400000.0
2006-06-22 13:20:00,70.622,70.622,70.612,70.614,9600000.0
2006-06-22 13:21:00,70.616,70.616,70.602,70.612,11200000.0
2006-06-22 13:22:00,70.62,70.63,70.62,70.63,14400000.0
2006-06-22 13:24:00,70.628,70.628,70.557,70.624,8000000.0
2006-06-22 13:25:00,70.637,70.651,70.637,70.64,17600000.0
2006-06-22 13:26:00,70.642,70.646,70.639,70.641,17600000.0
2006-06-22 13:27:00,70.641,70.641,70.635,70.638,12800000.0
2006-06-22 13:28:00,70.634,70.656,70.542,70.656,16000000.0
2006-06-22 13:29:00,70.652,70.667,70.649,70.667,11200000.0
2006-06-22 13:30:00,70.701,70.712,70.696,70.71,12800000.0
2006-06-22 13:31:00,70.721,70.728,70.717,70.717,11200000.0
2006-06-22 13:32:00,70.715,70.73,70.715,70.73,11200000.0
2006-06-22 13:33:00,70.716,70.723,70.716,70.722,19200000.0
2006-06-22 13:34:00,70.73,70.735,70.723,70.724,14400000.0
2006-06-22 13:35:00,70.723,70.735,70.718,70.735,36800000.0
2006-06-22 13:36:00,70.729,70.748,70.729,70.73,17600000.0
2006-06-22 13:37:00,70.761,70.761,70.752,70.755,14400000.0
2006-06-22 13:38:00,70.749,70.754,70.742,70.748,33600000.0
2006-06-22 13:39:00,70.738,70.741,70.721,70.721,14400000.0
2006-06-22 13:40:00,70.729,70.729,70.706,70.722,40000000.0
2006-06-22 13:41:00,70.716,70.728,70.711,70.728,16000000.0
2006-06-22 13:42:00,70.723,70.738,70.723,70.735,11200000.0
2006-06-22 13:43:00,70.735,70.751,70.734,70.751,27200000.0
2006-06-22 13:44:00,70.752,70.752,70.738,70.738,33600000.0
2006-06-22 13:45:00,70.737,70.753,70.733,70.749,20800000.0
2006-06-22 13:46:00,70.763,70.767,70.759,70.767,23400000.0
2006-06-22 13:47:00,70.762,70.763,70.755,70.755,12800000.0
2006-06-22 13:48:00,70.755,70.763,70.754,70.754,12800000.0
2006-06-22 13:49:00,70.733,70.742,70.733,70.742,17600000.0
2006-06-22 13:51:00,70.747,70.75,70.745,70.75,24400000.0
2006-06-22 13:52:00,70.748,70.748,70.709,70.709,12800000.0
2006-06-22 13:53:00,70.73,70.76,70.73,70.746,17600000.0
2006-06-22 13:54:00,70.736,70.744,70.735,70.738,25600000.0
2006-06-22 13:55:00,70.733,70.733,70.719,70.722,14400000.0
2006-06-22 13:56:00,70.714,70.724,70.71,70.71,14400000.0
2006-06-22 13:57:00,70.706,70.726,70.705,70.726,28800000.0
2006-06-22 13:58:00,70.721,70.721,70.715,70.715,14400000.0
2006-06-22 13:59:00,70.698,70.709,70.694,70.709,32400000.0
2006-06-22 14:01:00,70.713,70.721,70.71,70.721,32000000.0
2006-06-22 14:02:00,70.721,70.721,70.714,70.714,14400000.0
2006-06-22 14:03:00,70.715,70.715,70.688,70.688,14400000.0
2006-06-22 14:04:00,70.681,70.681,70.665,70.665,11200000.0
2006-06-22 14:05:00,70.675,70.685,70.674,70.685,24000000.0
2006-06-22 14:06:00,70.689,70.689,70.672,70.672,36800000.0
2006-06-22 14:07:00,70.67,70.688,70.67,70.685,40000000.0
2006-06-22 14:08:00,70.68,70.685,70.663,70.663,15400000.0
2006-06-22 14:09:00,70.675,70.687,70.661,70.662,33600000.0
2006-06-22 14:10:00,70.651,70.651,70.639,70.64,33600000.0
2006-06-22 14:11:00,70.65,70.654,70.643,70.654,13800000.0
2006-06-22 14:12:00,70.634,70.642,70.632,70.633,26600000.0
2006-06-22 14:13:00,70.649,70.66,70.648,70.656,14400000.0
2006-06-22 14:14:00,70.646,70.648,70.64,70.643,12800000.0
2006-06-22 14:15:00,70.639,70.639,70.62,70.62,28800000.0
2006-06-22 14:16:00,70.654,70.665,70.654,70.66,25600000.0
2006-06-22 14:17:00,70.647,70.647,70.636,70.636,12800000.0
2006-06-22 14:18:00,70.613,70.614,70.596,70.614,15400000.0
2006-06-22 14:19:00,70.624,70.63,70.624,70.63,12800000.0
2006-06-22 14:20:00,70.647,70.669,70.647,70.669,25600000.0
2006-06-22 14:21:00,70.672,70.672,70.659,70.659,28800000.0
2006-06-22 14:22:00,70.634,70.639,70.623,70.629,11200000.0
2006-06-22 14:23:00,70.622,70.628,70.612,70.626,47400000.0
2006-06-22 14:24:00,70.637,70.639,70.625,70.637,12800000.0
2006-06-22 14:25:00,70.642,70.65,70.641,70.65,12800000.0
2006-06-22 14:26:00,70.645,70.645,70.636,70.636,12800000.0
2006-06-22 14:27:00,70.645,70.656,70.645,70.656,17600000.0
2006-06-22 14:28:00,70.655,70.655,70.628,70.628,11200000.0
2006-06-22 14:29:00,70.594,70.605,70.592,70.592,36800000.0
2006-06-22 14:30:00,70.599,70.616,70.597,70.614,22400000.0
2006-06-22 14:31:00,70.612,70.619,70.611,70.611,20800000.0
2006-06-22 14:32:00,70.614,70.614,70.605,70.613,8000000.0
2006-06-22 14:33:00,70.596,70.602,70.591,70.602,24000000.0
2006-06-22 14:34:00,70.618,70.625,70.613,70.625,12800000.0
2006-06-22 14:35:00,70.63,70.63,70.616,70.62,14400000.0
2006-06-22 14:36:00,70.622,70.632,70.621,70.621,11200000.0
2006-06-22 14:37:00,70.642,70.642,70.631,70.631,11200000.0
2006-06-22 14:38:00,70.625,70.63,70.616,70.616,55400000.0
2006-06-22 14:39:00,70.615,70.615,70.601,70.614,12800000.0
2006-06-22 14:40:00,70.602,70.606,70.586,70.592,14400000.0
2006-06-22 14:41:00,70.589,70.589,70.572,70.572,56000000.0
2006-06-22 14:42:00,70.579,70.579,70.563,70.571,13200000.0
2006-06-22 14:43:00,70.578,70.586,70.577,70.579,26000000.0
2006-06-22 14:44:00,70.584,70.589,70.582,70.589,12800000.0
2006-06-22 14:45:00,70.599,70.607,70.595,70.607,11200000.0
2006-06-22 14:46:00,70.613,70.618,70.613,70.616,11200000.0
2006-06-22 14:47:00,70.613,70.634,70.613,70.633,16000000.0
2006-06-22 14:48:00,70.633,70.648,70.633,70.642,19200000.0
2006-06-22 14:49:00,70.64,70.647,70.633,70.647,32000000.0
2006-06-22 14:50:00,70.641,70.652,70.636,70.652,28800000.0
2006-06-22 14:51:00,70.659,70.659,70.624,70.624,32000000.0
2006-06-22 14:53:00,70.628,70.667,70.628,70.664,17600000.0
2006-06-22 14:54:00,70.655,70.669,70.655,70.669,12800000.0
2006-06-22 14:55:00,70.674,70.683,70.672,70.678,16000000.0
2006-06-22 14:56:00,70.652,70.659,70.65,70.65,12800000.0
2006-06-22 14:57:00,70.669,70.673,70.664,70.664,12800000.0
2006-06-22 14:58:00,70.654,70.654,70.639,70.645,17600000.0
2006-06-22 14:59:00,70.653,70.664,70.652,70.662,16000000.0
2006-06-22 15:00:00,70.665,70.668,70.662,70.664,14400000.0
2006-06-22 15:01:00,70.653,70.655,70.645,70.65,12800000.0
2006-06-22 15:02:00,70.654,70.663,70.65,70.661,27200000.0
2006-06-22 15:04:00,70.672,70.686,70.672,70.682,11200000.0
2006-06-22 15:05:00,70.681,70.697,70.681,70.695,11200000.0
2006-06-22 15:06:00,70.683,70.683,70.661,70.661,11200000.0
2006-06-22 15:07:00,70.678,70.688,70.658,70.688,25000000.0
2006-06-22 15:08:00,70.677,70.679,70.677,70.679,3200000.0
2006-06-22 15:09:00,70.676,70.68,70.658,70.658,16000000.0
2006-06-22 15:10:00,70.662,70.664,70.658,70.658,12800000.0
2006-06-22 15:12:00,70.665,70.665,70.661,70.665,12800000.0
2006-06-22 15:13:00,70.642,70.642,70.631,70.634,44200000.0
2006-06-22 15:14:00,70.622,70.654,70.621,70.654,35200000.0
2006-06-22 15:15:00,70.662,70.666,70.661,70.665,22400000.0
2006-06-22 15:16:00,70.665,70.671,70.661,70.664,36200000.0
2006-06-22 15:17:00,70.673,70.675,70.668,70.67,22400000.0
2006-06-22 15:18:00,70.672,70.674,70.667,70.669,22400000.0
2006-06-22 15:19:00,70.666,70.681,70.666,70.681,16000000.0
2006-06-22 15:20:00,70.687,70.706,70.681,70.706,24000000.0
2006-06-22 15:21:00,70.715,70.717,70.705,70.714,14400000.0
2006-06-22 15:22:00,70.723,70.723,70.71,70.714,12800000.0
2006-06-22 15:23:00,70.722,70.74,70.722,70.734,48000000.0
2006-06-22 15:24:00,70.746,70.759,70.746,70.752,25600000.0
2006-06-22 15:25:00,70.75,70.75,70.734,70.747,27200000.0
2006-06-22 15:26:00,70.753,70.762,70.75,70.76,40400000.0
2006-06-22 15:27:00,70.766,70.766,70.742,70.742,28800000.0
2006-06-22 15:28:00,70.753,70.776,70.753,70.775,69800000.0
2006-06-22 15:29:00,70.758,70.758,70.64,70.752,45200000.0
2006-06-22 15:30:00,70.696,70.83,70.691,70.734,114600000.0
2006-06-22 15:31:00,70.804,70.808,70.795,70.806,60800000.0
2006-06-22 15:32:00,70.798,70.837,70.798,70.835,30400000.0
2006-06-22 15:33:00,70.849,70.859,70.834,70.834,30400000.0
2006-06-22 15:34:00,70.81,70.81,70.792,70.792,22400000.0
2006-06-22 15:35:00,70.8,70.807,70.797,70.807,33600000.0
2006-06-22 15:36:00,70.806,70.808,70.798,70.798,32000000.0
2006-06-22 15:37:00,70.8,70.8,70.78,70.78,30400000.0
2006-06-22 15:38:00,70.777,70.782,70.772,70.773,59200000.0
2006-06-22 15:39:00,70.765,70.773,70.764,70.77,36800000.0
2006-06-22 15:40:00,70.781,70.788,70.777,70.788,35200000.0
2006-06-22 15:41:00,70.793,70.793,70.782,70.79,25600000.0
2006-06-22 15:42:00,70.788,70.788,70.779,70.779,43600000.0
2006-06-22 15:43:00,70.768,70.776,70.764,70.771,27200000.0
2006-06-22 15:44:00,70.764,70.775,70.762,70.762,12800000.0
2006-06-22 15:45:00,70.759,70.762,70.744,70.755,16000000.0
2006-06-22 15:46:00,70.763,70.772,70.763,70.77,14400000.0
2006-06-22 15:47:00,70.767,70.773,70.759,70.773,30400000.0
2006-06-22 15:48:00,70.77,70.771,70.762,70.762,27200000.0
2006-06-22 15:49:00,70.763,70.765,70.751,70.759,11200000.0
2006-06-22 15:50:00,70.765,70.765,70.754,70.765,11200000.0
2006-06-22 15:51:00,70.769,70.769,70.762,70.768,12800000.0
2006-06-22 15:52:00,70.765,70.768,70.754,70.768,20800000.0
2006-06-22 15:53:00,70.77,70.77,70.736,70.736,24000000.0
2006-06-22 15:54:00,70.734,70.744,70.716,70.716,28800000.0
2006-06-22 15:55:00,70.711,70.725,70.711,70.723,24400000.0
2006-06-22 15:56:00,70.725,70.739,70.724,70.724,50600000.0
2006-06-22 15:57:00,70.714,70.728,70.714,70.72,12800000.0
2006-06-22 15:58:00,70.722,70.722,70.705,70.719,19200000.0
2006-06-22 15:59:00,70.723,70.723,70.706,70.706,36800000.0
2006-06-22 16:00:00,70.7,70.728,70.7,70.728,51200000.0
2006-06-22 16:01:00,70.739,70.739,70.723,70.724,41600000.0
2006-06-22 16:02:00,70.715,70.729,70.715,70.728,11200000.0
2006-06-22 16:03:00,70.721,70.725,70.715,70.722,64000000.0
2006-06-22 16:04:00,70.723,70.73,70.719,70.719,44800000.0
2006-06-22 16:05:00,70.713,70.715,70.702,70.708,48000000.0
2006-06-22 16:06:00,70.713,70.715,70.71,70.71,35200000.0
2006-06-22 16:07:00,70.71,70.71,70.688,70.695,32000000.0
2006-06-22 16:08:00,70.691,70.72,70.691,70.708,44800000.0
2006-06-22 16:09:00,70.706,70.707,70.699,70.707,44800000.0
2006-06-22 16:11:00,70.7,70.7,70.672,70.672,14400000.0
2006-06-22 16:12:00,70.672,70.672,70.663,70.67,55400000.0
2006-06-22 16:13:00,70.681,70.681,70.661,70.661,11200000.0
2006-06-22 16:14:00,70.665,70.665,70.655,70.655,49000000.0
2006-06-22 16:15:00,70.655,70.685,70.655,70.682,59200000.0
2006-06-22 16:16:00,70.679,70.679,70.658,70.66,17600000.0
2006-06-22 16:17:00,70.66,70.66,70.65,70.656,38400000.0
2006-06-22 16:18:00,70.656,70.659,70.65,70.657,11200000.0
2006-06-22 16:19:00,70.655,70.655,70.617,70.624,22400000.0
2006-06-22 16:20:00,70.609,70.609,70.594,70.601,10600000.0
2006-06-22 16:21:00,70.61,70.654,70.61,70.654,26600000.0
2006-06-22 16:22:00,70.638,70.672,70.638,70.657,41600000.0
2006-06-22 16:23:00,70.658,70.661,70.646,70.656,43200000.0
2006-06-22 16:24:00,70.679,70.689,70.667,70.686,17600000.0
2006-06-22 16:25:00,70.691,70.703,70.688,70.691,33600000.0
2006-06-22 16:26:00,70.678,70.678,70.668,70.668,17600000.0
2006-06-22 16:27:00,70.671,70.678,70.67,70.678,35200000.0
2006-06-22 16:28:00,70.688,70.694,70.672,70.674,27200000.0
2006-06-22 16:29:00,70.683,70.683,70.671,70.671,11200000.0
2006-06-22 16:30:00,70.665,70.666,70.645,70.645,11200000.0
2006-06-22 16:31:00,70.678,70.683,70.676,70.68,42000000.0
2006-06-22 16:32:00,70.682,70.685,70.678,70.68,12800000.0
2006-06-22 16:33:00,70.681,70.697,70.681,70.696,27200000.0
2006-06-22 16:34:00,70.693,70.713,70.693,70.709,35200000.0
2006-06-22 16:35:00,70.713,70.72,70.71,70.72,52800000.0
2006-06-22 16:36:00,70.722,70.728,70.715,70.728,51200000.0
2006-06-22 16:37:00,70.724,70.726,70.717,70.719,41600000.0
2006-06-22 16:38:00,70.715,70.717,70.706,70.714,39400000.0
2006-06-22 16:40:00,70.71,70.727,70.706,70.727,56000000.0
2006-06-22 16:41:00,70.726,70.73,70.717,70.724,73000000.0
2006-06-22 16:43:00,70.72,70.72,70.687,70.687,17600000.0
2006-06-22 16:44:00,70.699,70.7,70.694,70.694,11200000.0
2006-06-22 16:45:00,70.68,70.684,70.674,70.68,57000000.0
2006-06-22 16:46:00,70.672,70.672,70.663,70.663,11200000.0
2006-06-22 16:47:00,70.672,70.676,70.659,70.676,70400000.0
2006-06-22 16:48:00,70.658,70.673,70.624,70.624,52800000.0
2006-06-22 16:49:00,70.645,70.68,70.645,70.68,36200000.0
2006-06-22 16:50:00,70.671,70.672,70.661,70.664,75600000.0
2006-06-22 16:52:00,70.652,70.655,70.646,70.646,46400000.0
2006-06-22 16:53:00,70.639,70.648,70.639,70.644,30400000.0
2006-06-22 16:54:00,70.656,70.659,70.643,70.65,11200000.0
2006-06-22 16:55:00,70.645,70.649,70.644,70.646,27200000.0
2006-06-22 16:56:00,70.646,70.656,70.644,70.647,36800000.0
2006-06-22 16:57:00,70.649,70.665,70.649,70.665,19200000.0
2006-06-22 16:58:00,70.669,70.669,70.659,70.662,12800000.0
2006-06-22 16:59:00,70.656,70.656,70.628,70.636,51600000.0
2006-06-22 17:00:00,70.638,70.643,70.628,70.631,49600000.0
2006-06-22 17:01:00,70.628,70.632,70.618,70.625,40000000.0
2006-06-22 17:02:00,70.627,70.633,70.623,70.631,33600000.0
2006-06-22 17:03:00,70.649,70.659,70.642,70.654,44800000.0
2006-06-22 17:04:00,70.662,70.677,70.662,70.668,41600000.0
2006-06-22 17:05:00,70.671,70.675,70.666,70.671,54400000.0
2006-06-22 17:06:00,70.685,70.693,70.684,70.685,59200000.0
2006-06-22 17:07:00,70.686,70.693,70.68,70.688,35200000.0
2006-06-22 17:08:00,70.678,70.694,70.678,70.687,68200000.0
2006-06-22 17:09:00,70.677,70.685,70.676,70.677,58600000.0
2006-06-22 17:10:00,70.681,70.7,70.681,70.7,25600000.0
2006-06-22 17:11:00,70.745,70.75,70.742,70.749,38400000.0
2006-06-22 17:12:00,70.744,70.744,70.72,70.734,25600000.0
2006-06-22 17:13:00,70.733,70.734,70.718,70.718,28800000.0
2006-06-22 17:15:00,70.718,70.718,70.704,70.705,19200000.0
2006-06-22 17:16:00,70.707,70.719,70.707,70.71,17600000.0
2006-06-22 17:17:00,70.719,70.727,70.718,70.726,38400000.0
2006-06-22 17:18:00,70.731,70.75,70.731,70.75,57000000.0
2006-06-22 17:19:00,70.747,70.754,70.743,70.754,24000000.0
2006-06-22 17:20:00,70.747,70.759,70.747,70.759,16000000.0
2006-06-22 17:21:00,70.76,70.769,70.749,70.749,28800000.0
2006-06-22 17:22:00,70.746,70.746,70.733,70.733,19200000.0
2006-06-22 17:23:00,70.696,70.699,70.673,70.673,11200000.0
2006-06-22 17:24:00,70.682,70.692,70.674,70.692,12800000.0
2006-06-22 17:25:00,70.724,70.73,70.719,70.73,17600000.0
2006-06-22 17:26:00,70.744,70.748,70.735,70.747,12800000.0
2006-06-22 17:27:00,70.74,70.742,70.72,70.742,46400000.0
2006-06-22 17:29:00,70.735,70.742,70.73,70.738,27200000.0
2006-06-22 17:30:00,70.737,70.744,70.732,70.743,17600000.0
2006-06-22 17:31:00,70.766,70.776,70.764,70.773,88000000.0
2006-06-22 17:32:00,70.779,70.795,70.778,70.789,52800000.0
2006-06-22 17:33:00,70.792,70.8,70.792,70.8,36800000.0
2006-06-22 17:34:00,70.805,70.827,70.803,70.827,64000000.0
2006-06-22 17:35:00,70.821,70.821,70.793,70.793,43200000.0
2006-06-22 17:36:00,70.798,70.798,70.786,70.786,33600000.0
2006-06-22 17:37:00,70.802,70.812,70.798,70.807,16000000.0
2006-06-22 17:38:00,70.809,70.809,70.779,70.779,35200000.0
2006-06-22 17:39:00,70.759,70.765,70.752,70.752,16000000.0
2006-06-22 17:40:00,70.761,70.761,70.745,70.745,75200000.0
2006-06-22 17:41:00,70.747,70.747,70.734,70.734,12800000.0
2006-06-22 17:42:00,70.78,70.794,70.78,70.794,4800000.0
2006-06-22 17:43:00,70.794,70.794,70.775,70.775,17600000.0
2006-06-22 17:44:00,70.764,70.772,70.76,70.768,30400000.0
2006-06-22 17:45:00,70.77,70.778,70.77,70.775,29200000.0
2006-06-22 17:46:00,70.789,70.801,70.786,70.786,42000000.0
2006-06-22 17:47:00,70.779,70.792,70.779,70.79,57600000.0
2006-06-22 17:48:00,70.794,70.794,70.748,70.748,57400000.0
2006-06-22 17:49:00,70.76,70.76,70.748,70.752,46400000.0
2006-06-22 17:50:00,70.747,70.761,70.747,70.761,8000000.0
2006-06-22 17:51:00,70.787,70.803,70.785,70.785,49600000.0
2006-06-22 17:52:00,70.781,70.794,70.781,70.794,42600000.0
2006-06-22 17:53:00,70.806,70.817,70.803,70.809,33600000.0
2006-06-22 17:54:00,70.813,70.818,70.808,70.81,38400000.0
2006-06-22 17:55:00,70.809,70.809,70.804,70.805,40000000.0
2006-06-22 17:56:00,70.802,70.802,70.794,70.795,44800000.0
2006-06-22 17:57:00,70.793,70.803,70.791,70.797,36200000.0
2006-06-22 17:58:00,70.795,70.795,70.767,70.767,17600000.0
2006-06-22 17:59:00,70.759,70.779,70.755,70.779,62800000.0
2006-06-22 18:00:00,70.779,70.79,70.777,70.784,51200000.0
2006-06-22 18:01:00,70.782,70.792,70.779,70.779,32000000.0
2006-06-22 18:02:00,70.783,70.79,70.78,70.79,24000000.0
2006-06-22 18:03:00,70.792,70.798,70.782,70.782,36800000.0
2006-06-22 18:04:00,70.763,70.773,70.763,70.772,33600000.0
2006-06-22 18:05:00,70.779,70.789,70.779,70.787,12800000.0
2006-06-22 18:07:00,70.788,70.788,70.781,70.781,11200000.0
2006-06-22 18:08:00,70.777,70.786,70.773,70.786,84200000.0
2006-06-22 18:09:00,70.785,70.785,70.772,70.78,33600000.0
2006-06-22 18:10:00,70.825,70.835,70.821,70.827,15400000.0
2006-06-22 18:11:00,70.804,70.804,70.756,70.756,12800000.0
2006-06-22 18:12:00,70.736,70.759,70.736,70.755,12800000.0
2006-06-22 18:13:00,70.78,70.78,70.766,70.766,26600000.0
2006-06-22 18:14:00,70.744,70.769,70.744,70.761,19200000.0
2006-06-22 18:15:00,70.75,70.756,70.742,70.751,30400000.0
2006-06-22 18:16:00,70.73,70.765,70.73,70.765,56000000.0
2006-06-22 18:17:00,70.772,70.78,70.771,70.78,43200000.0
2006-06-22 18:18:00,70.8,70.804,70.798,70.799,29800000.0
2006-06-22 18:20:00,70.812,70.816,70.809,70.816,43200000.0
2006-06-22 18:21:00,70.797,70.797,70.781,70.782,12800000.0
2006-06-22 18:22:00,70.762,70.773,70.762,70.77,33600000.0
2006-06-22 18:23:00,70.79,70.792,70.78,70.784,46400000.0
2006-06-22 18:24:00,70.788,70.788,70.767,70.767,52800000.0
2006-06-22 18:25:00,70.771,70.771,70.735,70.735,33000000.0
2006-06-22 18:26:00,70.713,70.73,70.713,70.724,12800000.0
2006-06-22 18:27:00,70.739,70.75,70.738,70.75,33000000.0
2006-06-22 18:28:00,70.748,70.749,70.736,70.737,12800000.0
2006-06-22 18:29:00,70.723,70.729,70.719,70.729,25000000.0
2006-06-22 18:30:00,70.737,70.745,70.734,70.74,36800000.0
2006-06-22 18:31:00,70.738,70.738,70.725,70.735,11200000.0
2006-06-22 18:32:00,70.736,70.736,70.711,70.711,69800000.0
2006-06-22 18:33:00,70.725,70.734,70.72,70.734,32000000.0
2006-06-22 18:34:00,70.699,70.699,70.675,70.681,19200000.0
2006-06-22 18:35:00,70.659,70.659,70.583,70.583,43000000.0
2006-06-22 18:36:00,70.607,70.622,70.587,70.587,12800000.0
2006-06-22 18:37:00,70.584,70.626,70.584,70.626,36800000.0
2006-06-22 18:38:00,70.639,70.656,70.639,70.65,49600000.0
2006-06-22 18:39:00,70.651,70.666,70.65,70.661,76800000.0
2006-06-22 18:40:00,70.666,70.67,70.66,70.669,65600000.0
2006-06-22 18:41:00,70.66,70.673,70.656,70.657,71400000.0
2006-06-22 18:42:00,70.654,70.654,70.633,70.633,77800000.0
2006-06-22 18:43:00,70.651,70.667,70.651,70.663,49600000.0
2006-06-22 18:44:00,70.662,70.678,70.662,70.678,30400000.0
2006-06-22 18:45:00,70.69,70.69,70.67,70.687,12800000.0
2006-06-22 18:46:00,70.701,70.712,70.692,70.695,12800000.0
2006-06-22 18:47:00,70.689,70.707,70.689,70.692,14400000.0
2006-06-22 18:48:00,70.697,70.71,70.693,70.71,28800000.0
2006-06-22 18:49:00,70.71,70.71,70.703,70.707,24000000.0
2006-06-22 18:50:00,70.714,70.729,70.713,70.713,46400000.0
2006-06-22 18:51:00,70.716,70.719,70.712,70.716,12800000.0
2006-06-22 18:52:00,70.716,70.732,70.716,70.723,19200000.0
2006-06-22 18:53:00,70.725,70.729,70.718,70.725,30400000.0
2006-06-22 18:54:00,70.732,70.734,70.723,70.723,19200000.0
2006-06-22 18:56:00,70.718,70.724,70.713,70.724,16000000.0
2006-06-22 18:57:00,70.741,70.752,70.735,70.742,19200000.0
2006-06-22 18:58:00,70.749,70.749,70.741,70.745,32000000.0
2006-06-22 18:59:00,70.741,70.742,70.732,70.736,32400000.0
2006-06-22 19:00:00,70.724,70.731,70.72,70.728,14400000.0
2006-06-22 19:02:00,70.72,70.735,70.72,70.724,43200000.0
2006-06-22 19:03:00,70.736,70.738,70.727,70.729,14400000.0
2006-06-22 19:04:00,70.726,70.731,70.719,70.719,14400000.0
2006-06-22 19:05:00,70.722,70.731,70.719,70.731,17600000.0
2006-06-22 19:06:00,70.724,70.724,70.703,70.707,56000000.0
2006-06-22 19:07:00,70.706,70.706,70.696,70.696,34600000.0
2006-06-22 19:08:00,70.695,70.695,70.674,70.674,22400000.0
2006-06-22 19:09:00,70.668,70.677,70.668,70.672,12800000.0
2006-06-22 19:10:00,70.679,70.685,70.678,70.685,17600000.0
2006-06-22 19:11:00,70.689,70.691,70.687,70.69,17000000.0
2006-06-22 19:12:00,70.702,70.704,70.693,70.693,24000000.0
2006-06-22 19:13:00,70.684,70.694,70.676,70.685,16000000.0
2006-06-22 19:14:00,70.686,70.69,70.681,70.684,12200000.0
2006-06-22 19:15:00,70.681,70.681,70.663,70.673,16000000.0
2006-06-22 19:16:00,70.693,70.728,70.689,70.726,12800000.0
2006-06-22 19:17:00,70.716,70.717,70.712,70.712,14400000.0
2006-06-22 19:18:00,70.705,70.707,70.692,70.704,32000000.0
2006-06-22 19:20:00,70.729,70.73,70.718,70.728,14400000.0
2006-06-22 19:21:00,70.72,70.728,70.718,70.723,17600000.0
2006-06-22 19:22:00,70.722,70.734,70.717,70.734,14400000.0
2006-06-22 19:23:00,70.751,70.758,70.744,70.753,16000000.0
2006-06-22 19:24:00,70.74,70.74,70.725,70.738,48000000.0
2006-06-22 19:25:00,70.751,70.755,70.745,70.746,12800000.0
2006-06-22 19:26:00,70.73,70.736,70.727,70.735,40400000.0
2006-06-22 19:27:00,70.735,70.74,70.726,70.738,14400000.0
2006-06-22 19:28:00,70.732,70.732,70.713,70.721,12800000.0
2006-06-22 19:29:00,70.711,70.715,70.708,70.708,12800000.0
2006-06-22 19:30:00,70.711,70.711,70.701,70.704,11200000.0
2006-06-22 19:31:00,70.707,70.711,70.704,70.708,11200000.0
2006-06-22 19:32:00,70.7,70.7,70.681,70.681,11200000.0
2006-06-22 19:33:00,70.697,70.713,70.694,70.694,12800000.0
2006-06-22 19:34:00,70.7,70.717,70.7,70.707,12800000.0
2006-06-22 19:35:00,70.708,70.714,70.705,70.71,17600000.0
2006-06-22 19:36:00,70.706,70.711,70.701,70.709,16000000.0
2006-06-22 19:38:00,70.704,70.707,70.695,70.704,11200000.0
2006-06-22 19:39:00,70.698,70.71,70.697,70.71,12800000.0
2006-06-22 19:42:00,70.71,70.729,70.71,70.729,11200000.0
2006-06-22 19:43:00,70.728,70.732,70.719,70.72,11200000.0
2006-06-22 19:44:00,70.723,70.724,70.712,70.72,11200000.0
2006-06-22 19:45:00,70.727,70.73,70.721,70.725,16000000.0
2006-06-22 19:46:00,70.712,70.722,70.712,70.722,8000000.0
2006-06-22 19:47:00,70.722,70.727,70.722,70.726,9600000.0
2006-06-22 19:48:00,70.727,70.735,70.72,70.73,12800000.0
2006-06-22 19:49:00,70.733,70.748,70.728,70.748,30400000.0
2006-06-22 19:50:00,70.734,70.743,70.734,70.743,12800000.0
2006-06-22 19:51:00,70.733,70.735,70.726,70.732,12800000.0
2006-06-22 19:52:00,70.721,70.731,70.713,70.719,16000000.0
2006-06-22 19:53:00,70.712,70.717,70.708,70.717,11200000.0
2006-06-22 19:54:00,70.717,70.725,70.717,70.719,12800000.0
2006-06-22 19:55:00,70.702,70.702,70.678,70.678,11200000.0
2006-06-22 19:56:00,70.665,70.669,70.652,70.667,16000000.0
2006-06-22 19:57:00,70.67,70.67,70.648,70.648,12200000.0
2006-06-22 19:58:00,70.64,70.64,70.622,70.622,10600000.0
2006-06-22 19:59:00,70.634,70.644,70.634,70.644,6400000.0
2006-06-22 20:00:00,70.644,70.649,70.64,70.646,17000000.0
2006-06-22 20:01:00,70.647,70.662,70.647,70.662,12800000.0
2006-06-22 20:02:00,70.671,70.686,70.671,70.677,17600000.0
2006-06-22 20:03:00,70.677,70.686,70.676,70.678,16000000.0
2006-06-22 20:04:00,70.664,70.666,70.655,70.655,30800000.0
2006-06-22 20:05:00,70.664,70.665,70.658,70.658,12800000.0
2006-06-22 20:06:00,70.652,70.679,70.652,70.679,11200000.0
2006-06-22 20:07:00,70.693,70.702,70.691,70.702,17600000.0
2006-06-22 20:08:00,70.691,70.691,70.656,70.656,38400000.0
2006-06-22 20:09:00,70.653,70.666,70.653,70.657,11200000.0
2006-06-22 20:10:00,70.625,70.651,70.625,70.651,14400000.0
2006-06-22 20:11:00,70.653,70.653,70.637,70.637,11200000.0
2006-06-22 20:12:00,70.646,70.654,70.646,70.654,11200000.0
2006-06-22 20:13:00,70.654,70.656,70.652,70.652,11200000.0
2006-06-22 20:14:00,70.637,70.654,70.585,70.654,14400000.0
2006-06-22 20:15:00,70.667,70.668,70.656,70.668,11200000.0
2006-06-22 20:16:00,70.668,70.668,70.658,70.661,28800000.0
2006-06-22 20:17:00,70.656,70.656,70.64,70.647,33600000.0
2006-06-22 20:18:00,70.654,70.654,70.645,70.649,11200000.0
2006-06-22 20:19:00,70.648,70.651,70.646,70.646,11200000.0
2006-06-22 20:20:00,70.635,70.662,70.635,70.658,19200000.0
2006-06-22 20:21:00,70.682,70.693,70.681,70.686,12800000.0
2006-06-22 20:22:00,70.678,70.704,70.678,70.701,14400000.0
2006-06-22 20:24:00,70.725,70.726,70.722,70.722,16000000.0
2006-06-22 20:25:00,70.714,70.727,70.714,70.721,11200000.0
2006-06-22 20:26:00,70.731,70.74,70.731,70.74,16000000.0
2006-06-22 20:28:00,70.758,70.765,70.754,70.759,11200000.0
2006-06-22 20:29:00,70.752,70.752,70.737,70.737,12800000.0
2006-06-22 20:30:00,70.726,70.745,70.726,70.745,27200000.0
2006-06-22 20:31:00,70.749,70.75,70.741,70.746,11200000.0
2006-06-22 20:32:00,70.757,70.757,70.747,70.747,3200000.0
2006-06-22 20:33:00,70.746,70.754,70.743,70.752,12800000.0
2006-06-22 20:34:00,70.741,70.741,70.73,70.732,11200000.0
2006-06-22 20:35:00,70.751,70.784,70.751,70.784,11200000.0
2006-06-22 20:36:00,70.778,70.786,70.768,70.77,16000000.0
2006-06-22 20:37:00,70.783,70.796,70.783,70.796,8000000.0
2006-06-22 20:38:00,70.775,70.788,70.775,70.782,12800000.0
2006-06-22 20:39:00,70.792,70.796,70.788,70.789,11200000.0
2006-06-22 20:40:00,70.785,70.785,70.77,70.781,11200000.0
2006-06-22 20:41:00,70.787,70.787,70.776,70.776,14400000.0
2006-06-22 20:43:00,70.782,70.786,70.78,70.78,13800000.0
2006-06-22 20:44:00,70.787,70.829,70.787,70.818,12800000.0
2006-06-22 20:45:00,70.816,70.816,70.804,70.811,12800000.0
2006-06-22 20:46:00,70.823,70.829,70.817,70.822,14400000.0
2006-06-22 20:49:00,70.822,70.827,70.822,70.823,8000000.0
2006-06-22 20:50:00,70.83,70.83,70.815,70.82,14400000.0
2006-06-22 20:51:00,70.844,70.844,70.828,70.828,28800000.0
2006-06-22 20:52:00,70.827,70.831,70.822,70.828,11200000.0
2006-06-22 20:54:00,70.834,70.839,70.833,70.838,14400000.0
2006-06-22 20:56:00,70.832,70.832,70.809,70.809,8000000.0
2006-06-22 20:58:00,70.801,70.817,70.801,70.817,11200000.0
2006-06-22 20:59:00,70.816,70.818,70.814,70.818,11200000.0
2006-06-22 21:00:00,70.818,70.826,70.814,70.826,17600000.0
2006-06-22 21:01:00,70.826,70.833,70.822,70.831,11200000.0
2006-06-22 21:03:00,70.829,70.832,70.827,70.832,11200000.0
2006-06-22 21:04:00,70.833,70.838,70.828,70.838,16000000.0
2006-06-22 21:05:00,70.838,70.849,70.826,70.849,12800000.0
2006-06-22 21:06:00,70.846,70.853,70.84,70.84,12800000.0
2006-06-22 21:07:00,70.844,70.844,70.821,70.83,14400000.0
2006-06-22 21:09:00,70.819,70.838,70.819,70.826,8000000.0
2006-06-22 21:10:00,70.822,70.822,70.821,70.821,3200000.0
2006-06-22 21:12:00,70.818,70.822,70.814,70.817,12800000.0
2006-06-22 21:16:00,70.808,70.808,70.797,70.797,9600000.0
2006-06-22 21:17:00,70.796,70.807,70.796,70.8,12200000.0
2006-06-22 21:21:00,70.802,70.807,70.802,70.805,10600000.0
2006-06-22 21:22:00,70.816,70.82,70.807,70.82,12800000.0
2006-06-22 21:28:00,70.822,70.829,70.81,70.823,11200000.0
2006-06-22 21:29:00,70.827,70.834,70.824,70.829,11200000.0
2006-06-22 21:30:00,70.829,70.833,70.825,70.83,12800000.0
2006-06-22 21:31:00,70.83,70.838,70.83,70.838,11200000.0
2006-06-22 21:32:00,70.835,70.839,70.83,70.836,14400000.0
2006-06-22 21:33:00,70.826,70.835,70.826,70.832,11200000.0
2006-06-22 21:35:00,70.835,70.839,70.833,70.833,12800000.0
2006-06-22 21:36:00,70.825,70.839,70.825,70.832,9600000.0
2006-06-22 21:37:00,70.818,70.836,70.818,70.832,16000000.0
2006-06-22 21:38:00,70.813,70.813,70.726,70.726,12800000.0
2006-06-22 21:39:00,70.828,70.828,70.826,70.826,3200000.0
2006-06-22 21:40:00,70.831,70.838,70.827,70.838,11200000.0
2006-06-22 21:48:00,70.841,70.845,70.83,70.843,16000000.0
2006-06-22 21:51:00,70.84,70.848,70.836,70.841,17600000.0
2006-06-22 21:52:00,70.842,70.842,70.839,70.839,3200000.0
2006-06-22 21:53:00,70.849,70.853,70.846,70.849,11200000.0
2006-06-22 21:54:00,70.852,70.856,70.845,70.846,11200000.0
2006-06-22 21:57:00,70.848,70.848,70.84,70.843,17600000.0
2006-06-22 22:01:00,70.853,70.856,70.851,70.854,11200000.0
2006-06-22 22:02:00,70.852,70.856,70.851,70.853,16000000.0
2006-06-22 22:04:00,70.849,70.855,70.849,70.852,16000000.0
2006-06-22 22:07:00,70.844,70.846,70.84,70.84,15400000.0
2006-06-22 22:08:00,70.84,70.85,70.83,70.85,16000000.0
2006-06-22 22:09:00,70.841,70.849,70.838,70.848,12800000.0
2006-06-22 22:13:00,70.833,70.848,70.832,70.848,12800000.0
2006-06-22 22:15:00,70.843,70.843,70.835,70.838,14400000.0
2006-06-22 22:17:00,70.84,70.85,70.84,70.841,12800000.0
2006-06-22 22:18:00,70.851,70.859,70.851,70.854,16000000.0
2006-06-22 22:20:00,70.844,70.854,70.844,70.848,12800000.0
2006-06-22 22:22:00,70.847,70.851,70.843,70.843,12800000.0
2006-06-22 22:27:00,70.846,70.85,70.845,70.846,12200000.0
2006-06-22 22:31:00,70.848,70.851,70.84,70.845,12800000.0
2006-06-22 22:32:00,70.847,70.849,70.788,70.848,11200000.0
2006-06-22 22:35:00,70.847,70.853,70.842,70.846,12800000.0
2006-06-22 22:36:00,70.851,70.856,70.843,70.853,17600000.0
2006-06-22 22:37:00,70.842,70.842,70.834,70.835,25600000.0
2006-06-22 22:38:00,70.846,70.851,70.84,70.851,17600000.0
2006-06-22 22:39:00,70.846,70.85,70.846,70.848,12800000.0
2006-06-22 22:40:00,70.84,70.851,70.84,70.851,11200000.0
2006-06-22 22:41:00,70.851,70.851,70.84,70.845,11200000.0
2006-06-22 22:42:00,70.845,70.851,70.843,70.844,17600000.0
2006-06-22 22:43:00,70.842,70.851,70.839,70.845,16000000.0
2006-06-22 22:44:00,70.843,70.845,70.834,70.842,12800000.0
2006-06-22 22:45:00,70.841,70.841,70.829,70.831,16000000.0
2006-06-22 22:46:00,70.839,70.846,70.833,70.846,11200000.0
2006-06-22 22:51:00,70.843,70.85,70.843,70.849,11200000.0
2006-06-22 22:52:00,70.845,70.854,70.842,70.849,11200000.0
2006-06-22 22:53:00,70.83,70.836,70.828,70.829,11200000.0
2006-06-22 22:54:00,70.829,70.83,70.82,70.827,11200000.0
2006-06-22 22:58:00,70.829,70.829,70.826,70.829,4800000.0
2006-06-22 23:31:00,70.816,70.816,70.708,70.708,12800000.0
2006-06-22 23:32:00,70.699,70.71,70.699,70.704,17600000.0
2006-06-22 23:33:00,70.708,70.72,70.708,70.718,12800000.0
2006-06-22 23:34:00,70.732,70.737,70.73,70.737,16000000.0
2006-06-22 23:35:00,70.738,70.747,70.734,70.747,16000000.0
2006-06-22 23:36:00,70.747,70.753,70.747,70.749,12200000.0
2006-06-22 23:37:00,70.728,70.728,70.711,70.721,12800000.0
2006-06-22 23:38:00,70.711,70.719,70.711,70.711,11200000.0
2006-06-22 23:39:00,70.702,70.703,70.693,70.703,11200000.0
2006-06-22 23:40:00,70.697,70.697,70.675,70.678,35200000.0
2006-06-22 23:41:00,70.676,70.684,70.675,70.678,12800000.0
2006-06-22 23:42:00,70.679,70.679,70.679,70.679,3200000.0
2006-06-22 23:43:00,70.678,70.682,70.67,70.675,11200000.0
2006-06-22 23:44:00,70.682,70.692,70.682,70.688,15400000.0
2006-06-22 23:45:00,70.692,70.694,70.67,70.682,11200000.0
2006-06-22 23:46:00,70.675,70.698,70.675,70.698,17600000.0
2006-06-22 23:47:00,70.703,70.703,70.688,70.691,12800000.0
2006-06-22 23:48:00,70.688,70.7,70.631,70.692,8000000.0
2006-06-22 23:49:00,70.682,70.682,70.668,70.673,12800000.0
2006-06-22 23:52:00,70.672,70.693,70.672,70.69,12800000.0
2006-06-22 23:53:00,70.686,70.688,70.68,70.68,11200000.0
2006-06-22 23:54:00,70.677,70.686,70.656,70.686,14400000.0
2006-06-22 23:56:00,70.591,70.686,70.591,70.684,11200000.0
2006-06-22 23:57:00,70.695,70.698,70.691,70.692,16000000.0
2006-06-22 23:58:00,70.694,70.699,70.678,70.699,11200000.0
2006-06-22 23:59:00,70.697,70.697,70.677,70.689,14400000.0
2006-06-23 00:01:00,70.699,70.705,70.697,70.705,12800000.0
2006-06-23 00:02:00,70.687,70.687,70.674,70.685,12800000.0
2006-06-23 00:05:00,70.68,70.698,70.672,70.692,11200000.0
2006-06-23 00:06:00,70.685,70.693,70.683,70.693,11200000.0
2006-06-23 00:07:00,70.699,70.719,70.699,70.719,8000000.0
2006-06-23 00:10:00,70.731,70.748,70.731,70.748,12800000.0
2006-06-23 00:12:00,70.751,70.751,70.738,70.744,8000000.0
2006-06-23 00:13:00,70.743,70.749,70.742,70.742,11200000.0
2006-06-23 00:14:00,70.742,70.747,70.733,70.738,14400000.0
2006-06-23 00:15:00,70.743,70.746,70.731,70.746,14400000.0
2006-06-23 00:16:00,70.744,70.744,70.74,70.742,14400000.0
2006-06-23 00:17:00,70.757,70.757,70.744,70.748,16000000.0
2006-06-23 00:21:00,70.753,70.758,70.747,70.753,12800000.0
2006-06-23 00:22:00,70.738,70.755,70.738,70.739,17600000.0
2006-06-23 00:25:00,70.753,70.753,70.742,70.742,11200000.0
2006-06-23 00:26:00,70.75,70.758,70.738,70.739,12800000.0
2006-06-23 00:27:00,70.74,70.76,70.74,70.751,12800000.0
2006-06-23 00:28:00,70.739,70.751,70.739,70.744,30800000.0
2006-06-23 00:29:00,70.752,70.768,70.752,70.768,8000000.0
2006-06-23 00:30:00,70.739,70.764,70.737,70.753,14400000.0
2006-06-23 00:31:00,70.745,70.772,70.745,70.772,12800000.0
2006-06-23 00:32:00,70.759,70.766,70.751,70.766,12800000.0
2006-06-23 00:33:00,70.757,70.761,70.737,70.737,12800000.0
2006-06-23 00:34:00,70.73,70.73,70.718,70.72,19200000.0
2006-06-23 00:35:00,70.706,70.712,70.682,70.712,12800000.0
2006-06-23 00:36:00,70.723,70.725,70.715,70.723,12800000.0
2006-06-23 00:37:00,70.731,70.731,70.723,70.723,12800000.0
2006-06-23 00:39:00,70.717,70.722,70.707,70.716,18000000.0
2006-06-23 00:40:00,70.744,70.744,70.736,70.737,8000000.0
2006-06-23 00:41:00,70.722,70.722,70.707,70.712,16000000.0
2006-06-23 00:43:00,70.656,70.662,70.626,70.626,16000000.0
2006-06-23 00:45:00,70.641,70.879,70.641,70.879,12800000.0
2006-06-23 00:46:00,70.831,70.831,70.793,70.816,14400000.0
2006-06-23 00:47:00,70.829,70.842,70.828,70.833,12800000.0
2006-06-23 00:48:00,70.829,70.841,70.829,70.831,12200000.0
2006-06-23 00:49:00,70.853,70.854,70.834,70.834,11200000.0
2006-06-23 00:50:00,70.844,70.848,70.833,70.833,12800000.0
2006-06-23 00:51:00,70.813,70.813,70.782,70.788,11600000.0
2006-06-23 00:52:00,70.768,70.768,70.747,70.747,11200000.0
2006-06-23 00:53:00,70.744,70.744,70.727,70.73,11200000.0
2006-06-23 00:54:00,70.716,70.716,70.664,70.664,17600000.0
2006-06-23 00:55:00,70.666,70.666,70.643,70.643,12800000.0
2006-06-23 00:56:00,70.636,70.648,70.636,70.642,12800000.0
2006-06-23 00:57:00,70.653,70.662,70.653,70.662,12200000.0
2006-06-23 00:58:00,70.645,70.645,70.63,70.639,12800000.0
2006-06-23 00:59:00,70.637,70.64,70.627,70.635,11200000.0
2006-06-23 01:00:00,70.654,70.67,70.654,70.67,16000000.0
2006-06-23 01:01:00,70.673,70.674,70.667,70.667,14400000.0
2006-06-23 01:02:00,70.665,70.674,70.665,70.669,8000000.0
2006-06-23 01:03:00,70.663,70.676,70.663,70.675,11200000.0
2006-06-23 01:04:00,70.684,70.685,70.677,70.677,12800000.0
2006-06-23 01:05:00,70.694,70.694,70.655,70.655,11200000.0
2006-06-23 01:06:00,70.639,70.639,70.572,70.629,12800000.0
2006-06-23 01:07:00,70.635,70.657,70.635,70.657,12800000.0
2006-06-23 01:08:00,70.652,70.673,70.652,70.667,16000000.0
2006-06-23 01:09:00,70.677,70.692,70.677,70.692,17600000.0
2006-06-23 01:10:00,70.687,70.695,70.686,70.695,16400000.0
2006-06-23 01:11:00,70.705,70.717,70.705,70.717,11200000.0
2006-06-23 01:12:00,70.712,70.712,70.669,70.669,16000000.0
2006-06-23 01:13:00,70.68,70.687,70.671,70.687,8000000.0
2006-06-23 01:14:00,70.704,70.711,70.702,70.71,16000000.0
2006-06-23 01:15:00,70.708,70.712,70.695,70.711,12800000.0
2006-06-23 01:16:00,70.707,70.707,70.679,70.679,25600000.0
2006-06-23 01:17:00,70.676,70.678,70.664,70.67,11200000.0
2006-06-23 01:18:00,70.682,70.685,70.674,70.681,12800000.0
2006-06-23 01:19:00,70.68,70.683,70.665,70.679,16000000.0
2006-06-23 01:20:00,70.681,70.687,70.678,70.678,11200000.0
2006-06-23 01:21:00,70.685,70.704,70.682,70.704,12800000.0
2006-06-23 01:22:00,70.712,70.721,70.711,70.721,12800000.0
2006-06-23 01:23:00,70.718,70.718,70.706,70.706,11200000.0
2006-06-23 01:24:00,70.705,70.706,70.696,70.699,12200000.0
2006-06-23 01:25:00,70.7,70.705,70.693,70.705,12800000.0
2006-06-23 01:27:00,70.71,70.721,70.708,70.721,12800000.0
2006-06-23 01:28:00,70.712,70.718,70.708,70.708,17600000.0
2006-06-23 01:29:00,70.704,70.709,70.69,70.702,17600000.0
2006-06-23 01:30:00,70.706,70.716,70.706,70.71,11200000.0
2006-06-23 01:31:00,70.722,70.729,70.712,70.729,10000000.0
2006-06-23 01:32:00,70.738,70.738,70.727,70.727,12800000.0
2006-06-23 01:33:00,70.723,70.731,70.715,70.731,11200000.0
2006-06-23 01:34:00,70.73,70.73,70.69,70.69,24000000.0
2006-06-23 01:35:00,70.69,70.71,70.69,70.71,14400000.0
2006-06-23 01:36:00,70.717,70.722,70.71,70.711,11200000.0
2006-06-23 01:37:00,70.712,70.713,70.702,70.707,14400000.0
2006-06-23 01:38:00,70.705,70.71,70.695,70.702,17600000.0
2006-06-23 01:39:00,70.704,70.709,70.697,70.709,14800000.0
2006-06-23 01:40:00,70.707,70.707,70.684,70.692,11200000.0
2006-06-23 01:41:00,70.682,70.702,70.682,70.698,12800000.0
2006-06-23 01:42:00,70.709,70.717,70.707,70.713,11200000.0
2006-06-23 01:43:00,70.716,70.716,70.708,70.709,11200000.0
2006-06-23 01:44:00,70.713,70.722,70.713,70.719,12800000.0
2006-06-23 01:45:00,70.711,70.714,70.701,70.712,16000000.0
2006-06-23 01:46:00,70.705,70.725,70.705,70.714,16000000.0
2006-06-23 01:47:00,70.709,70.709,70.696,70.696,14400000.0
2006-06-23 01:48:00,70.701,70.708,70.694,70.707,12800000.0
2006-06-23 01:49:00,70.708,70.708,70.691,70.691,16000000.0
2006-06-23 01:50:00,70.693,70.7,70.693,70.695,14400000.0
2006-06-23 01:51:00,70.706,70.709,70.695,70.696,11200000.0
2006-06-23 01:52:00,70.687,70.692,70.686,70.692,20800000.0
2006-06-23 01:55:00,70.689,70.69,70.682,70.686,12800000.0
2006-06-23 01:56:00,70.687,70.695,70.687,70.695,12200000.0
2006-06-23 01:57:00,70.719,70.724,70.711,70.721,11200000.0
2006-06-23 01:58:00,70.711,70.713,70.709,70.71,11200000.0
2006-06-23 01:59:00,70.714,70.717,70.701,70.717,12800000.0
2006-06-23 02:00:00,70.726,70.728,70.717,70.727,11200000.0
2006-06-23 02:01:00,70.729,70.748,70.727,70.748,17600000.0
2006-06-23 02:02:00,70.754,70.762,70.752,70.752,12800000.0
2006-06-23 02:03:00,70.75,70.762,70.748,70.762,16000000.0
2006-06-23 02:04:00,70.766,70.772,70.766,70.77,12800000.0
2006-06-23 02:05:00,70.774,70.777,70.768,70.776,12800000.0
2006-06-23 02:07:00,70.774,70.782,70.767,70.767,12800000.0
2006-06-23 02:08:00,70.768,70.777,70.763,70.777,17600000.0
2006-06-23 02:09:00,70.778,70.778,70.762,70.768,16000000.0
2006-06-23 02:10:00,70.759,70.77,70.759,70.764,9600000.0
2006-06-23 02:11:00,70.77,70.783,70.761,70.783,12800000.0
2006-06-23 02:12:00,70.807,70.824,70.807,70.817,11200000.0
2006-06-23 02:13:00,70.804,70.806,70.795,70.803,11600000.0
2006-06-23 02:14:00,70.81,70.814,70.806,70.806,11200000.0
2006-06-23 02:15:00,70.815,70.816,70.801,70.806,10600000.0
2006-06-23 02:16:00,70.826,70.835,70.775,70.834,9600000.0
2006-06-23 02:17:00,70.831,70.836,70.829,70.836,11200000.0
2006-06-23 02:18:00,70.842,70.842,70.83,70.834,12800000.0
2006-06-23 02:19:00,70.837,70.857,70.837,70.857,12800000.0
2006-06-23 02:20:00,70.851,70.858,70.851,70.853,8000000.0
2006-06-23 02:21:00,70.849,70.855,70.845,70.854,17600000.0
2006-06-23 02:22:00,70.857,70.862,70.852,70.859,12800000.0
2006-06-23 02:23:00,70.851,70.86,70.851,70.854,12800000.0
2006-06-23 02:24:00,70.856,70.89,70.787,70.89,11200000.0
2006-06-23 02:25:00,70.888,70.897,70.886,70.886,17600000.0
2006-06-23 02:26:00,70.89,70.903,70.88,70.898,17000000.0
2006-06-23 02:27:00,70.892,70.903,70.892,70.902,17600000.0
2006-06-23 02:28:00,70.888,70.898,70.881,70.881,14400000.0
2006-06-23 02:29:00,70.891,70.912,70.891,70.912,11200000.0
2006-06-23 02:30:00,70.914,70.915,70.91,70.912,11200000.0
2006-06-23 02:32:00,70.907,70.909,70.893,70.908,11200000.0
2006-06-23 02:33:00,70.906,70.927,70.905,70.927,11200000.0
2006-06-23 02:34:00,70.919,70.925,70.914,70.916,14400000.0
2006-06-23 02:38:00,70.918,70.918,70.905,70.905,12800000.0
2006-06-23 02:41:00,70.901,70.907,70.894,70.907,10600000.0
2006-06-23 02:42:00,70.903,70.906,70.896,70.902,12800000.0
2006-06-23 02:43:00,70.902,70.903,70.889,70.889,11200000.0
2006-06-23 02:44:00,70.897,70.914,70.893,70.914,12800000.0
2006-06-23 02:45:00,70.916,70.919,70.911,70.912,11600000.0
2006-06-23 02:46:00,70.912,70.918,70.911,70.918,12800000.0
2006-06-23 02:47:00,70.916,70.916,70.906,70.907,12800000.0
2006-06-23 02:48:00,70.91,70.923,70.91,70.921,14400000.0
2006-06-23 02:50:00,70.91,70.91,70.901,70.902,11200000.0
2006-06-23 02:51:00,70.903,70.908,70.894,70.904,11200000.0
2006-06-23 02:52:00,70.901,70.909,70.85,70.909,11200000.0
2006-06-23 02:53:00,70.932,70.949,70.932,70.935,11200000.0
2006-06-23 02:54:00,70.858,70.963,70.858,70.936,11200000.0
2006-06-23 02:55:00,70.922,70.93,70.922,70.927,11200000.0
2006-06-23 02:56:00,70.925,70.925,70.911,70.918,11200000.0
2006-06-23 02:57:00,70.916,70.919,70.904,70.919,11600000.0
2006-06-23 02:58:00,70.927,70.945,70.919,70.945,8000000.0
2006-06-23 02:59:00,70.928,70.928,70.905,70.905,11200000.0
2006-06-23 03:00:00,70.911,70.933,70.83,70.83,11200000.0
2006-06-23 03:01:00,70.917,70.923,70.905,70.913,11200000.0
2006-06-23 03:02:00,70.92,70.925,70.92,70.923,11200000.0
2006-06-23 03:03:00,70.919,70.926,70.916,70.924,14400000.0
2006-06-23 03:05:00,70.907,70.907,70.899,70.906,16000000.0
2006-06-23 03:06:00,70.907,70.918,70.904,70.918,16000000.0
2006-06-23 03:07:00,70.916,70.921,70.911,70.917,14400000.0
2006-06-23 03:08:00,70.921,70.921,70.897,70.906,11200000.0
2006-06-23 03:09:00,70.893,70.896,70.889,70.896,11200000.0
2006-06-23 03:10:00,70.903,70.908,70.888,70.907,16000000.0
2006-06-23 03:11:00,70.878,70.885,70.874,70.885,11600000.0
2006-06-23 03:12:00,70.878,70.91,70.878,70.896,17600000.0
2006-06-23 03:13:00,70.903,70.903,70.896,70.897,16000000.0
2006-06-23 03:16:00,70.899,70.905,70.893,70.894,14400000.0
2006-06-23 03:17:00,70.875,70.878,70.861,70.878,11200000.0
2006-06-23 03:18:00,70.875,70.879,70.866,70.873,12800000.0
2006-06-23 03:19:00,70.871,70.872,70.864,70.871,12800000.0
2006-06-23 03:22:00,70.882,70.885,70.88,70.883,11200000.0
2006-06-23 03:24:00,70.889,70.917,70.889,70.917,9600000.0
2006-06-23 03:26:00,70.904,70.904,70.884,70.884,12800000.0
2006-06-23 03:27:00,70.899,70.906,70.897,70.904,14400000.0
2006-06-23 03:29:00,70.903,70.911,70.9,70.9,12800000.0
2006-06-23 03:30:00,70.896,70.92,70.842,70.909,17600000.0
2006-06-23 03:31:00,70.92,70.926,70.917,70.926,12800000.0
2006-06-23 03:32:00,70.932,70.957,70.932,70.957,8000000.0
2006-06-23 03:33:00,70.975,70.981,70.965,70.965,11200000.0
2006-06-23 03:34:00,70.967,70.973,70.96,70.966,11200000.0
2006-06-23 03:37:00,70.967,70.979,70.967,70.975,17600000.0
2006-06-23 03:38:00,70.962,70.987,70.962,70.982,12800000.0
2006-06-23 03:39:00,70.978,70.983,70.921,70.98,14400000.0
2006-06-23 03:40:00,70.985,70.992,70.981,70.992,12800000.0
2006-06-23 03:41:00,70.982,70.985,70.975,70.975,11200000.0
2006-06-23 03:42:00,70.976,70.984,70.972,70.973,12800000.0
2006-06-23 03:43:00,70.988,70.996,70.976,70.996,11200000.0
2006-06-23 03:44:00,70.991,70.994,70.98,70.987,12800000.0
2006-06-23 03:45:00,70.976,70.981,70.976,70.977,11200000.0
2006-06-23 03:46:00,70.967,70.967,70.948,70.948,11200000.0
2006-06-23 03:47:00,70.942,70.95,70.942,70.946,10600000.0
2006-06-23 03:48:00,70.939,70.947,70.939,70.942,11200000.0
2006-06-23 03:49:00,70.952,70.952,70.94,70.946,16000000.0
2006-06-23 03:50:00,70.961,70.966,70.958,70.96,11200000.0
2006-06-23 03:52:00,70.979,70.981,70.964,70.978,14400000.0
2006-06-23 03:53:00,70.978,70.978,70.968,70.968,9600000.0
2006-06-23 03:54:00,70.972,70.979,70.968,70.979,14400000.0
2006-06-23 03:56:00,70.97,70.971,70.96,70.963,12800000.0
2006-06-23 03:57:00,70.964,70.964,70.951,70.956,12800000.0
2006-06-23 03:58:00,70.955,70.955,70.944,70.944,16000000.0
2006-06-23 03:59:00,70.952,70.956,70.951,70.954,12800000.0
2006-06-23 04:00:00,70.955,70.955,70.939,70.943,13800000.0
2006-06-23 04:02:00,70.951,70.951,70.943,70.943,8000000.0
2006-06-23 04:04:00,70.94,70.949,70.94,70.94,12800000.0
2006-06-23 04:05:00,70.935,70.939,70.935,70.935,11200000.0
2006-06-23 04:06:00,70.935,70.941,70.933,70.938,14400000.0
2006-06-23 04:08:00,70.925,70.932,70.924,70.932,11200000.0
2006-06-23 04:09:00,70.931,70.931,70.92,70.924,11200000.0
2006-06-23 04:10:00,70.923,70.927,70.92,70.927,14400000.0
2006-06-23 04:11:00,70.926,70.926,70.914,70.923,12800000.0
2006-06-23 04:12:00,70.926,70.927,70.923,70.925,8000000.0
2006-06-23 04:13:00,70.94,70.941,70.93,70.941,11200000.0
2006-06-23 04:14:00,70.941,70.945,70.94,70.94,11200000.0
2006-06-23 04:17:00,70.938,70.938,70.928,70.936,14400000.0
2006-06-23 04:18:00,70.94,70.94,70.93,70.934,12800000.0
2006-06-23 04:19:00,70.946,70.946,70.921,70.94,12800000.0
2006-06-23 04:22:00,70.937,70.947,70.932,70.938,16000000.0
2006-06-23 04:23:00,70.943,70.946,70.939,70.939,12800000.0
2006-06-23 04:24:00,70.942,70.942,70.931,70.933,12800000.0
2006-06-23 04:25:00,70.934,70.939,70.928,70.939,14400000.0
2006-06-23 04:26:00,70.937,70.943,70.936,70.943,14400000.0
2006-06-23 04:27:00,70.943,70.943,70.928,70.936,9600000.0
2006-06-23 04:28:00,70.929,70.929,70.918,70.924,11200000.0
2006-06-23 04:29:00,70.931,70.935,70.929,70.931,12800000.0
2006-06-23 04:30:00,70.918,70.934,70.918,70.919,12800000.0
2006-06-23 04:31:00,70.938,70.94,70.924,70.94,12800000.0
2006-06-23 04:32:00,70.936,70.939,70.932,70.934,12800000.0
2006-06-23 04:33:00,70.942,70.948,70.937,70.946,16000000.0
2006-06-23 04:34:00,70.952,70.952,70.942,70.942,12800000.0
2006-06-23 04:36:00,70.935,70.938,70.934,70.934,6400000.0
2006-06-23 04:37:00,70.939,70.939,70.925,70.937,12800000.0
2006-06-23 04:38:00,70.952,70.952,70.935,70.936,9600000.0
2006-06-23 04:39:00,70.933,70.951,70.933,70.942,12800000.0
2006-06-23 04:40:00,70.939,70.94,70.932,70.932,11200000.0
2006-06-23 04:43:00,70.926,70.926,70.916,70.921,12800000.0
2006-06-23 04:44:00,70.923,70.927,70.921,70.922,9600000.0
2006-06-23 04:45:00,70.919,70.919,70.902,70.902,12800000.0
2006-06-23 04:48:00,70.906,70.917,70.904,70.904,12800000.0
2006-06-23 04:49:00,70.9,70.917,70.9,70.917,11200000.0
2006-06-23 04:50:00,70.916,70.916,70.908,70.914,11200000.0
2006-06-23 04:51:00,70.916,70.916,70.827,70.909,14400000.0
2006-06-23 04:52:00,70.904,70.904,70.883,70.883,11200000.0
2006-06-23 04:53:00,70.878,70.888,70.878,70.888,9600000.0
2006-06-23 04:54:00,70.89,70.895,70.89,70.891,12800000.0
2006-06-23 04:55:00,70.886,70.888,70.88,70.881,11200000.0
2006-06-23 04:56:00,70.876,70.876,70.867,70.869,17600000.0
2006-06-23 04:57:00,70.878,70.886,70.869,70.886,11200000.0
2006-06-23 04:59:00,70.887,70.89,70.882,70.884,12800000.0
2006-06-23 05:00:00,70.869,70.891,70.869,70.889,11200000.0
2006-06-23 05:01:00,70.902,70.904,70.894,70.899,14400000.0
2006-06-23 05:02:00,70.895,70.895,70.883,70.885,14400000.0
2006-06-23 05:03:00,70.88,70.889,70.875,70.876,12200000.0
2006-06-23 05:04:00,70.881,70.888,70.879,70.888,7400000.0
2006-06-23 05:05:00,70.882,70.89,70.882,70.887,11200000.0
2006-06-23 05:06:00,70.883,70.883,70.875,70.875,11200000.0
2006-06-23 05:07:00,70.857,70.878,70.857,70.871,14400000.0
2006-06-23 05:08:00,70.873,70.883,70.868,70.877,11200000.0
2006-06-23 05:09:00,70.878,70.887,70.878,70.884,17600000.0
2006-06-23 05:11:00,70.9,70.904,70.886,70.886,12800000.0
2006-06-23 05:12:00,70.897,70.904,70.896,70.899,12800000.0
2006-06-23 05:13:00,70.905,70.911,70.901,70.909,12800000.0
2006-06-23 05:17:00,70.904,70.914,70.9,70.914,11200000.0
2006-06-23 05:18:00,70.911,70.915,70.897,70.915,8000000.0
2006-06-23 05:19:00,70.912,70.921,70.911,70.911,16000000.0
2006-06-23 05:20:00,70.906,70.913,70.905,70.905,11200000.0
2006-06-23 05:21:00,70.898,70.898,70.884,70.896,12800000.0
2006-06-23 05:22:00,70.884,70.884,70.877,70.883,10600000.0
2006-06-23 05:24:00,70.889,70.9,70.889,70.895,11200000.0
2006-06-23 05:25:00,70.894,70.894,70.871,70.889,12800000.0
2006-06-23 05:26:00,70.896,70.896,70.886,70.896,12800000.0
2006-06-23 05:30:00,70.901,70.906,70.889,70.896,16400000.0
2006-06-23 05:32:00,70.893,70.898,70.874,70.874,12800000.0
2006-06-23 05:34:00,70.88,70.884,70.876,70.877,16000000.0
2006-06-23 05:35:00,70.888,70.897,70.888,70.89,11200000.0
2006-06-23 05:36:00,70.895,70.9,70.882,70.882,16400000.0
2006-06-23 05:38:00,70.88,70.895,70.868,70.895,16000000.0
2006-06-23 05:40:00,70.887,70.897,70.884,70.897,9600000.0
2006-06-23 05:41:00,70.891,70.898,70.888,70.889,12800000.0
2006-06-23 05:42:00,70.89,70.91,70.89,70.903,10600000.0
2006-06-23 05:45:00,70.905,70.907,70.901,70.901,16000000.0
2006-06-23 05:47:00,70.89,70.89,70.878,70.878,14400000.0
2006-06-23 05:48:00,70.875,70.877,70.865,70.877,9600000.0
2006-06-23 05:49:00,70.867,70.867,70.856,70.862,17600000.0
2006-06-23 05:50:00,70.872,70.879,70.869,70.869,11200000.0
2006-06-23 05:51:00,70.869,70.869,70.859,70.866,11600000.0
2006-06-23 05:52:00,70.863,70.865,70.852,70.862,12800000.0
2006-06-23 05:54:00,70.858,70.865,70.853,70.857,9600000.0
2006-06-23 05:55:00,70.79,70.855,70.79,70.855,11200000.0
2006-06-23 05:56:00,70.838,70.867,70.838,70.867,12800000.0
2006-06-23 05:57:00,70.882,70.885,70.876,70.881,12800000.0
2006-06-23 05:59:00,70.883,70.883,70.868,70.881,12200000.0
2006-06-23 06:00:00,70.894,70.894,70.887,70.889,8000000.0
2006-06-23 06:01:00,70.894,70.894,70.876,70.887,11200000.0
2006-06-23 06:02:00,70.883,70.883,70.863,70.863,12800000.0
2006-06-23 06:03:00,70.877,70.877,70.867,70.872,11200000.0
2006-06-23 06:05:00,70.871,70.881,70.868,70.881,14400000.0
2006-06-23 06:06:00,70.879,70.879,70.861,70.862,12800000.0
2006-06-23 06:07:00,70.845,70.845,70.83,70.835,11200000.0
2006-06-23 06:08:00,70.819,70.827,70.813,70.814,11200000.0
2006-06-23 06:09:00,70.778,70.785,70.767,70.782,11200000.0
2006-06-23 06:10:00,70.776,70.78,70.691,70.768,11200000.0
2006-06-23 06:11:00,70.768,70.769,70.758,70.767,17600000.0
2006-06-23 06:12:00,70.741,70.748,70.737,70.748,11200000.0
2006-06-23 06:13:00,70.744,70.744,70.714,70.73,12800000.0
2006-06-23 06:14:00,70.736,70.736,70.719,70.729,12200000.0
2006-06-23 06:15:00,70.733,70.759,70.733,70.759,8000000.0
2006-06-23 06:16:00,70.763,70.766,70.754,70.766,17600000.0
2006-06-23 06:17:00,70.777,70.789,70.768,70.768,12800000.0
2006-06-23 06:18:00,70.767,70.772,70.766,70.77,12800000.0
2006-06-23 06:19:00,70.762,70.783,70.752,70.783,12800000.0
2006-06-23 06:20:00,70.793,70.793,70.772,70.772,16000000.0
2006-06-23 06:21:00,70.791,70.803,70.791,70.795,13200000.0
2006-06-23 06:22:00,70.789,70.789,70.772,70.772,12200000.0
2006-06-23 06:23:00,70.759,70.771,70.759,70.759,8000000.0
2006-06-23 06:24:00,70.763,70.771,70.757,70.771,8000000.0
2006-06-23 06:26:00,70.772,70.772,70.758,70.767,12200000.0
2006-06-23 06:27:00,70.771,70.771,70.754,70.766,14400000.0
2006-06-23 06:28:00,70.765,70.775,70.765,70.775,8000000.0
2006-06-23 06:29:00,70.775,70.802,70.775,70.802,11200000.0
2006-06-23 06:30:00,70.78,70.793,70.778,70.784,14400000.0
2006-06-23 06:31:00,70.787,70.793,70.781,70.792,14400000.0
2006-06-23 06:32:00,70.79,70.801,70.78,70.797,12200000.0
2006-06-23 06:34:00,70.776,70.797,70.776,70.778,12800000.0
2006-06-23 06:35:00,70.769,70.774,70.765,70.774,12800000.0
2006-06-23 06:36:00,70.782,70.782,70.767,70.774,14400000.0
2006-06-23 06:37:00,70.782,70.782,70.765,70.765,12800000.0
2006-06-23 06:38:00,70.761,70.769,70.754,70.769,16000000.0
2006-06-23 06:39:00,70.77,70.77,70.746,70.757,11200000.0
2006-06-23 06:40:00,70.751,70.754,70.737,70.754,9600000.0
2006-06-23 06:41:00,70.752,70.756,70.745,70.755,12800000.0
2006-06-23 06:42:00,70.764,70.767,70.758,70.758,9600000.0
2006-06-23 06:43:00,70.711,70.801,70.711,70.769,16000000.0
2006-06-23 06:44:00,70.747,70.758,70.737,70.738,17600000.0
2006-06-23 06:45:00,70.739,70.748,70.731,70.748,17600000.0
2006-06-23 06:46:00,70.752,70.752,70.743,70.745,12800000.0
2006-06-23 06:47:00,70.749,70.749,70.738,70.74,12800000.0
2006-06-23 06:48:00,70.736,70.738,70.73,70.735,17600000.0
2006-06-23 06:49:00,70.733,70.743,70.731,70.734,17600000.0
2006-06-23 06:50:00,70.719,70.719,70.673,70.689,13800000.0
2006-06-23 06:51:00,70.705,70.761,70.705,70.761,12800000.0
2006-06-23 06:52:00,70.751,70.751,70.736,70.736,12800000.0
2006-06-23 06:53:00,70.738,70.755,70.738,70.751,17600000.0
2006-06-23 06:54:00,70.744,70.744,70.73,70.731,14400000.0
2006-06-23 06:55:00,70.715,70.732,70.715,70.732,9600000.0
2006-06-23 06:56:00,70.728,70.728,70.712,70.719,11200000.0
2006-06-23 06:57:00,70.725,70.73,70.72,70.73,14400000.0
2006-06-23 06:58:00,70.725,70.729,70.724,70.728,12800000.0
2006-06-23 06:59:00,70.726,70.73,70.708,70.719,12800000.0
2006-06-23 07:00:00,70.727,70.727,70.713,70.715,16000000.0
2006-06-23 07:01:00,70.716,70.724,70.712,70.724,17600000.0
2006-06-23 07:04:00,70.711,70.723,70.71,70.723,12800000.0
2006-06-23 07:05:00,70.723,70.723,70.708,70.72,11200000.0
2006-06-23 07:06:00,70.727,70.732,70.725,70.731,12800000.0
2006-06-23 07:07:00,70.733,70.734,70.725,70.725,11200000.0
2006-06-23 07:08:00,70.721,70.727,70.689,70.694,16000000.0
2006-06-23 07:09:00,70.698,70.7,70.694,70.698,12800000.0
2006-06-23 07:10:00,70.694,70.725,70.694,70.725,4800000.0
2006-06-23 07:11:00,70.738,70.738,70.718,70.72,12800000.0
2006-06-23 07:12:00,70.708,70.715,70.707,70.707,6400000.0
2006-06-23 07:13:00,70.691,70.7,70.691,70.697,12800000.0
2006-06-23 07:14:00,70.684,70.702,70.684,70.698,11200000.0
2006-06-23 07:15:00,70.703,70.703,70.688,70.688,11200000.0
2006-06-23 07:16:00,70.687,70.698,70.687,70.698,11200000.0
2006-06-23 07:17:00,70.708,70.714,70.707,70.709,12200000.0
2006-06-23 07:18:00,70.71,70.721,70.71,70.721,17600000.0
2006-06-23 07:19:00,70.729,70.742,70.729,70.742,12800000.0
2006-06-23 07:21:00,70.76,70.768,70.752,70.752,12800000.0
2006-06-23 07:22:00,70.757,70.776,70.757,70.776,17600000.0
2006-06-23 07:24:00,70.768,70.772,70.756,70.757,14400000.0
2006-06-23 07:25:00,70.77,70.777,70.757,70.777,16000000.0
2006-06-23 07:27:00,70.761,70.774,70.761,70.768,16000000.0
2006-06-23 07:29:00,70.773,70.779,70.773,70.774,11200000.0
2006-06-23 07:30:00,70.781,70.785,70.771,70.771,11200000.0
2006-06-23 07:31:00,70.776,70.78,70.77,70.77,17600000.0
2006-06-23 07:32:00,70.774,70.778,70.769,70.776,17600000.0
2006-06-23 07:34:00,70.766,70.772,70.757,70.763,12800000.0
2006-06-23 07:35:00,70.755,70.761,70.751,70.756,15400000.0
2006-06-23 07:36:00,70.741,70.764,70.741,70.758,10600000.0
2006-06-23 07:37:00,70.761,70.763,70.757,70.757,11200000.0
2006-06-23 07:39:00,70.759,70.762,70.755,70.755,11200000.0
2006-06-23 07:40:00,70.762,70.763,70.756,70.758,11600000.0
2006-06-23 07:41:00,70.76,70.769,70.756,70.769,12800000.0
2006-06-23 07:42:00,70.756,70.756,70.739,70.755,12800000.0
2006-06-23 07:43:00,70.758,70.764,70.754,70.754,12800000.0
2006-06-23 07:48:00,70.756,70.756,70.749,70.75,14400000.0
2006-06-23 07:49:00,70.741,70.752,70.738,70.752,17600000.0
2006-06-23 07:51:00,70.758,70.77,70.749,70.752,12800000.0
2006-06-23 07:52:00,70.762,70.762,70.749,70.749,17600000.0
2006-06-23 07:53:00,70.75,70.75,70.741,70.75,12800000.0
2006-06-23 07:54:00,70.755,70.761,70.754,70.754,11200000.0
2006-06-23 07:55:00,70.732,70.751,70.718,70.751,12800000.0
2006-06-23 07:56:00,70.746,70.747,70.737,70.743,16000000.0
2006-06-23 07:57:00,70.732,70.743,70.732,70.74,10600000.0
2006-06-23 07:59:00,70.738,70.746,70.738,70.744,12800000.0
2006-06-23 08:00:00,70.757,70.784,70.752,70.784,8000000.0
2006-06-23 08:01:00,70.794,70.802,70.793,70.802,8000000.0
2006-06-23 08:02:00,70.827,70.852,70.827,70.852,3200000.0
2006-06-23 08:03:00,70.845,70.86,70.845,70.856,11200000.0
2006-06-23 08:04:00,70.841,70.841,70.83,70.832,17600000.0
2006-06-23 08:05:00,70.841,70.857,70.841,70.855,14400000.0
2006-06-23 08:06:00,70.863,70.887,70.863,70.887,9600000.0
2006-06-23 08:07:00,70.869,70.869,70.853,70.859,11200000.0
2006-06-23 08:08:00,70.853,70.859,70.852,70.859,18000000.0
2006-06-23 08:09:00,70.829,70.84,70.821,70.829,12800000.0
2006-06-23 08:10:00,70.829,70.851,70.829,70.835,12800000.0
2006-06-23 08:11:00,70.84,70.845,70.832,70.84,11200000.0
2006-06-23 08:12:00,70.84,70.871,70.84,70.863,16000000.0
2006-06-23 08:15:00,70.863,70.873,70.857,70.86,16000000.0
2006-06-23 08:16:00,70.859,70.865,70.848,70.865,11200000.0
2006-06-23 08:17:00,70.868,70.868,70.854,70.859,12200000.0
2006-06-23 08:18:00,70.846,70.866,70.84,70.866,12800000.0
2006-06-23 08:19:00,70.856,70.864,70.847,70.852,14400000.0
2006-06-23 08:20:00,70.859,70.867,70.848,70.866,16000000.0
2006-06-23 08:22:00,70.858,70.866,70.856,70.856,11200000.0
2006-06-23 08:23:00,70.854,70.854,70.838,70.838,11200000.0
2006-06-23 08:24:00,70.835,70.838,70.835,70.838,9600000.0
2006-06-23 08:26:00,70.838,70.839,70.746,70.839,8000000.0
2006-06-23 08:27:00,70.828,70.855,70.828,70.846,12800000.0
2006-06-23 08:28:00,70.855,70.857,70.839,70.844,11200000.0
2006-06-23 08:29:00,70.834,70.834,70.827,70.829,14400000.0
2006-06-23 08:30:00,70.827,70.834,70.82,70.82,11200000.0
2006-06-23 08:31:00,70.814,70.831,70.814,70.827,12800000.0
2006-06-23 08:32:00,70.835,70.844,70.835,70.841,11200000.0
2006-06-23 08:33:00,70.841,70.85,70.84,70.844,11200000.0
2006-06-23 08:34:00,70.841,70.841,70.823,70.825,9600000.0
2006-06-23 08:35:00,70.82,70.82,70.804,70.805,17600000.0
2006-06-23 08:36:00,70.8,70.807,70.8,70.801,17600000.0
2006-06-23 08:37:00,70.787,70.789,70.778,70.781,11200000.0
2006-06-23 08:38:00,70.777,70.781,70.765,70.77,11200000.0
2006-06-23 08:39:00,70.757,70.773,70.757,70.769,16000000.0
2006-06-23 08:40:00,70.767,70.771,70.759,70.759,16000000.0
2006-06-23 08:41:00,70.767,70.779,70.767,70.774,17600000.0
2006-06-23 08:42:00,70.781,70.787,70.778,70.781,12800000.0
2006-06-23 08:43:00,70.777,70.797,70.777,70.797,12800000.0
2006-06-23 08:44:00,70.79,70.79,70.774,70.774,12800000.0
2006-06-23 08:45:00,70.757,70.772,70.757,70.768,16000000.0
2006-06-23 08:46:00,70.774,70.777,70.766,70.766,11200000.0
2006-06-23 08:47:00,70.755,70.755,70.734,70.738,11200000.0
2006-06-23 08:48:00,70.753,70.76,70.746,70.76,12800000.0
2006-06-23 08:49:00,70.768,70.768,70.736,70.746,17600000.0
2006-06-23 08:50:00,70.745,70.746,70.728,70.739,12800000.0
2006-06-23 08:51:00,70.75,70.769,70.748,70.769,17600000.0
2006-06-23 08:52:00,70.785,70.805,70.78,70.805,11200000.0
2006-06-23 08:53:00,70.849,70.849,70.827,70.83,16000000.0
2006-06-23 08:54:00,70.839,70.843,70.839,70.843,3200000.0
2006-06-23 08:55:00,70.849,70.851,70.825,70.825,16000000.0
2006-06-23 08:56:00,70.833,70.833,70.818,70.818,11200000.0
2006-06-23 08:57:00,70.801,70.808,70.79,70.79,11200000.0
2006-06-23 08:58:00,70.807,70.81,70.801,70.81,9600000.0
2006-06-23 08:59:00,70.813,70.814,70.806,70.806,12800000.0
2006-06-23 09:00:00,70.8,70.8,70.783,70.789,17600000.0
2006-06-23 09:01:00,70.793,70.806,70.788,70.804,11200000.0
2006-06-23 09:02:00,70.798,70.809,70.79,70.809,11200000.0
2006-06-23 09:03:00,70.812,70.813,70.793,70.805,15400000.0
2006-06-23 09:04:00,70.813,70.816,70.799,70.799,11200000.0
2006-06-23 09:05:00,70.79,70.805,70.789,70.805,11200000.0
2006-06-23 09:06:00,70.808,70.814,70.799,70.81,12800000.0
2006-06-23 09:07:00,70.809,70.809,70.784,70.784,12800000.0
2006-06-23 09:08:00,70.789,70.797,70.78,70.78,12800000.0
2006-06-23 09:09:00,70.771,70.771,70.73,70.755,17600000.0
2006-06-23 09:10:00,70.749,70.75,70.74,70.744,12800000.0
2006-06-23 09:11:00,70.75,70.753,70.741,70.745,12800000.0
2006-06-23 09:12:00,70.745,70.763,70.745,70.753,12800000.0
2006-06-23 09:13:00,70.743,70.743,70.724,70.729,11200000.0
2006-06-23 09:14:00,70.711,70.711,70.689,70.689,11200000.0
2006-06-23 09:15:00,70.707,70.707,70.696,70.706,11200000.0
2006-06-23 09:16:00,70.711,70.713,70.705,70.705,12800000.0
2006-06-23 09:17:00,70.705,70.705,70.683,70.683,11200000.0
2006-06-23 09:18:00,70.682,70.682,70.671,70.678,14400000.0
2006-06-23 09:19:00,70.653,70.653,70.615,70.615,13200000.0
2006-06-23 09:20:00,70.631,70.639,70.621,70.637,16000000.0
2006-06-23 09:21:00,70.611,70.639,70.603,70.639,11200000.0
2006-06-23 09:22:00,70.634,70.649,70.628,70.644,17600000.0
2006-06-23 09:23:00,70.644,70.66,70.644,70.65,12800000.0
2006-06-23 09:24:00,70.57,70.67,70.57,70.635,11200000.0
2006-06-23 09:25:00,70.617,70.624,70.613,70.613,12800000.0
2006-06-23 09:26:00,70.614,70.626,70.606,70.626,11200000.0
2006-06-23 09:27:00,70.616,70.681,70.616,70.681,11200000.0
2006-06-23 09:28:00,70.669,70.675,70.664,70.675,12800000.0
2006-06-23 09:29:00,70.666,70.675,70.666,70.675,11200000.0
2006-06-23 09:30:00,70.664,70.664,70.648,70.648,12800000.0
2006-06-23 09:31:00,70.635,70.635,70.625,70.625,12800000.0
2006-06-23 09:32:00,70.592,70.612,70.585,70.597,14400000.0
2006-06-23 09:33:00,70.605,70.606,70.595,70.605,12800000.0
2006-06-23 09:34:00,70.596,70.604,70.595,70.596,10600000.0
2006-06-23 09:35:00,70.586,70.597,70.572,70.579,12800000.0
2006-06-23 09:36:00,70.606,70.635,70.606,70.631,9600000.0
2006-06-23 09:37:00,70.617,70.617,70.538,70.599,16000000.0
2006-06-23 09:38:00,70.609,70.609,70.588,70.59,11200000.0
2006-06-23 09:39:00,70.58,70.59,70.578,70.578,12800000.0
2006-06-23 09:40:00,70.587,70.588,70.565,70.579,14400000.0
2006-06-23 09:41:00,70.592,70.592,70.586,70.587,11200000.0
2006-06-23 09:42:00,70.566,70.577,70.555,70.577,16000000.0
2006-06-23 09:43:00,70.59,70.598,70.584,70.584,12800000.0
2006-06-23 09:44:00,70.591,70.6,70.578,70.578,12800000.0
2006-06-23 09:45:00,70.587,70.587,70.573,70.574,12800000.0
2006-06-23 09:46:00,70.581,70.602,70.58,70.602,11200000.0
2006-06-23 09:47:00,70.597,70.599,70.59,70.59,12800000.0
2006-06-23 09:49:00,70.58,70.58,70.554,70.554,12800000.0
2006-06-23 09:50:00,70.557,70.557,70.549,70.549,16000000.0
2006-06-23 09:51:00,70.549,70.56,70.549,70.55,16000000.0
2006-06-23 09:52:00,70.546,70.555,70.534,70.555,14400000.0
2006-06-23 09:53:00,70.547,70.562,70.532,70.532,12800000.0
2006-06-23 09:54:00,70.519,70.519,70.505,70.505,17600000.0
2006-06-23 09:55:00,70.475,70.477,70.459,70.459,10600000.0
2006-06-23 09:56:00,70.443,70.473,70.434,70.473,14400000.0
2006-06-23 09:57:00,70.488,70.492,70.48,70.484,17600000.0
2006-06-23 09:58:00,70.487,70.499,70.406,70.49,17600000.0
2006-06-23 09:59:00,70.489,70.489,70.461,70.461,17600000.0
2006-06-23 10:00:00,70.45,70.45,70.413,70.418,11200000.0
2006-06-23 10:01:00,70.38,70.437,70.38,70.437,12800000.0
2006-06-23 10:02:00,70.451,70.471,70.451,70.464,16000000.0
2006-06-23 10:03:00,70.433,70.439,70.423,70.439,11200000.0
2006-06-23 10:04:00,70.445,70.449,70.442,70.443,16000000.0
2006-06-23 10:05:00,70.417,70.425,70.41,70.413,14400000.0
2006-06-23 10:06:00,70.42,70.43,70.42,70.427,16000000.0
2006-06-23 10:07:00,70.435,70.439,70.42,70.43,12800000.0
2006-06-23 10:08:00,70.426,70.432,70.424,70.432,11200000.0
2006-06-23 10:09:00,70.434,70.439,70.423,70.428,12800000.0
2006-06-23 10:10:00,70.425,70.44,70.422,70.44,17600000.0
2006-06-23 10:11:00,70.427,70.43,70.423,70.43,11200000.0
2006-06-23 10:12:00,70.431,70.431,70.41,70.413,12800000.0
2006-06-23 10:13:00,70.404,70.414,70.398,70.398,12800000.0
2006-06-23 10:14:00,70.402,70.409,70.399,70.409,11200000.0
2006-06-23 10:15:00,70.408,70.414,70.407,70.411,11600000.0
2006-06-23 10:16:00,70.409,70.412,70.4,70.4,12800000.0
2006-06-23 10:17:00,70.395,70.395,70.37,70.37,11200000.0
2006-06-23 10:18:00,70.36,70.388,70.36,70.388,10600000.0
2006-06-23 10:19:00,70.389,70.389,70.371,70.371,11200000.0
2006-06-23 10:20:00,70.373,70.375,70.363,70.363,17600000.0
2006-06-23 10:21:00,70.352,70.372,70.352,70.372,16000000.0
2006-06-23 10:22:00,70.371,70.383,70.366,70.38,11200000.0
2006-06-23 10:23:00,70.384,70.391,70.379,70.391,11200000.0
2006-06-23 10:24:00,70.383,70.394,70.383,70.393,12800000.0
2006-06-23 10:26:00,70.389,70.391,70.384,70.391,4800000.0
2006-06-23 10:27:00,70.39,70.393,70.385,70.391,11200000.0
2006-06-23 10:28:00,70.388,70.389,70.382,70.388,12800000.0
2006-06-23 10:29:00,70.369,70.373,70.351,70.351,11200000.0
2006-06-23 10:30:00,70.352,70.369,70.352,70.369,8000000.0
2006-06-23 10:31:00,70.379,70.406,70.373,70.406,12800000.0
2006-06-23 10:32:00,70.402,70.402,70.374,70.374,18000000.0
2006-06-23 10:33:00,70.355,70.384,70.355,70.384,11200000.0
2006-06-23 10:34:00,70.4,70.412,70.4,70.412,11200000.0
2006-06-23 10:35:00,70.419,70.442,70.419,70.442,11200000.0
2006-06-23 10:36:00,70.454,70.475,70.454,70.475,11200000.0
2006-06-23 10:37:00,70.464,70.474,70.383,70.463,11200000.0
2006-06-23 10:38:00,70.467,70.478,70.461,70.478,12800000.0
2006-06-23 10:39:00,70.467,70.516,70.467,70.516,11200000.0
2006-06-23 10:40:00,70.522,70.522,70.501,70.501,16000000.0
2006-06-23 10:41:00,70.499,70.502,70.49,70.496,12800000.0
2006-06-23 10:42:00,70.5,70.5,70.484,70.498,11200000.0
2006-06-23 10:43:00,70.501,70.518,70.501,70.518,11200000.0
2006-06-23 10:44:00,70.504,70.504,70.492,70.497,12800000.0
2006-06-23 10:45:00,70.489,70.513,70.489,70.513,12800000.0
2006-06-23 10:46:00,70.507,70.513,70.506,70.508,12800000.0
2006-06-23 10:47:00,70.508,70.513,70.489,70.513,12800000.0
2006-06-23 10:48:00,70.489,70.489,70.461,70.461,12800000.0
2006-06-23 10:49:00,70.433,70.456,70.433,70.456,11200000.0
2006-06-23 10:50:00,70.455,70.455,70.439,70.439,16000000.0
2006-06-23 10:51:00,70.455,70.464,70.455,70.461,17600000.0
2006-06-23 10:52:00,70.468,70.472,70.463,70.472,11200000.0
2006-06-23 10:53:00,70.476,70.482,70.462,70.47,10600000.0
2006-06-23 10:54:00,70.485,70.489,70.473,70.489,17600000.0
2006-06-23 10:55:00,70.5,70.503,70.472,70.472,11200000.0
2006-06-23 10:56:00,70.492,70.492,70.484,70.492,17000000.0
2006-06-23 10:57:00,70.48,70.486,70.475,70.475,16000000.0
2006-06-23 10:58:00,70.478,70.49,70.395,70.49,12800000.0
2006-06-23 10:59:00,70.48,70.507,70.48,70.501,11200000.0
2006-06-23 11:00:00,70.521,70.541,70.521,70.522,12800000.0
2006-06-23 11:01:00,70.521,70.521,70.487,70.487,12800000.0
2006-06-23 11:02:00,70.476,70.497,70.476,70.497,16000000.0
2006-06-23 11:03:00,70.512,70.541,70.512,70.541,12800000.0
2006-06-23 11:04:00,70.538,70.538,70.501,70.501,14400000.0
2006-06-23 11:05:00,70.497,70.497,70.479,70.491,17600000.0
2006-06-23 11:06:00,70.488,70.488,70.478,70.486,17600000.0
2006-06-23 11:07:00,70.48,70.48,70.462,70.479,17600000.0
2006-06-23 11:08:00,70.407,70.481,70.407,70.481,11200000.0
2006-06-23 11:09:00,70.506,70.514,70.499,70.506,17600000.0
2006-06-23 11:10:00,70.494,70.494,70.445,70.445,12800000.0
2006-06-23 11:11:00,70.447,70.456,70.445,70.446,11200000.0
2006-06-23 11:12:00,70.438,70.453,70.431,70.431,17600000.0
2006-06-23 11:14:00,70.444,70.446,70.436,70.436,11200000.0
2006-06-23 11:15:00,70.42,70.435,70.42,70.435,11200000.0
2006-06-23 11:17:00,70.452,70.461,70.442,70.461,11200000.0
2006-06-23 11:18:00,70.462,70.462,70.45,70.453,12800000.0
2006-06-23 11:19:00,70.449,70.449,70.44,70.448,17600000.0
2006-06-23 11:20:00,70.436,70.436,70.419,70.419,12800000.0
2006-06-23 11:21:00,70.424,70.429,70.419,70.423,14400000.0
2006-06-23 11:23:00,70.423,70.43,70.42,70.425,11200000.0
2006-06-23 11:24:00,70.433,70.433,70.419,70.427,12800000.0
2006-06-23 11:25:00,70.407,70.415,70.397,70.409,17600000.0
2006-06-23 11:26:00,70.402,70.406,70.389,70.389,14400000.0
2006-06-23 11:27:00,70.376,70.376,70.349,70.349,11600000.0
2006-06-23 11:28:00,70.348,70.358,70.348,70.358,14400000.0
2006-06-23 11:29:00,70.36,70.365,70.352,70.357,14400000.0
2006-06-23 11:30:00,70.361,70.386,70.361,70.371,14400000.0
2006-06-23 11:31:00,70.369,70.369,70.35,70.35,11200000.0
2006-06-23 11:32:00,70.343,70.361,70.34,70.361,17600000.0
2006-06-23 11:33:00,70.375,70.382,70.369,70.369,12800000.0
2006-06-23 11:34:00,70.394,70.394,70.382,70.382,12200000.0
2006-06-23 11:35:00,70.399,70.407,70.399,70.402,11200000.0
2006-06-23 11:36:00,70.42,70.448,70.42,70.445,12800000.0
2006-06-23 11:37:00,70.45,70.468,70.45,70.451,11200000.0
2006-06-23 11:38:00,70.42,70.434,70.42,70.429,11200000.0
2006-06-23 11:39:00,70.437,70.438,70.415,70.435,11200000.0
2006-06-23 11:40:00,70.443,70.451,70.441,70.451,11200000.0
2006-06-23 11:41:00,70.441,70.441,70.427,70.427,16000000.0
2006-06-23 11:42:00,70.424,70.425,70.404,70.417,17600000.0
2006-06-23 11:43:00,70.419,70.434,70.406,70.434,11200000.0
2006-06-23 11:44:00,70.437,70.437,70.426,70.429,11200000.0
2006-06-23 11:45:00,70.426,70.427,70.419,70.42,14400000.0
2006-06-23 11:46:00,70.399,70.399,70.385,70.395,11200000.0
2006-06-23 11:47:00,70.406,70.433,70.403,70.422,17600000.0
2006-06-23 11:48:00,70.437,70.437,70.411,70.427,11200000.0
2006-06-23 11:49:00,70.422,70.432,70.422,70.428,12800000.0
2006-06-23 11:50:00,70.423,70.423,70.411,70.42,12800000.0
2006-06-23 11:51:00,70.419,70.423,70.417,70.419,11200000.0
2006-06-23 11:52:00,70.432,70.439,70.428,70.436,11200000.0
2006-06-23 11:53:00,70.437,70.437,70.42,70.429,15400000.0
2006-06-23 11:54:00,70.434,70.442,70.429,70.442,14400000.0
2006-06-23 11:55:00,70.455,70.461,70.395,70.458,11200000.0
2006-06-23 11:56:00,70.466,70.473,70.465,70.473,12800000.0
2006-06-23 11:57:00,70.484,70.507,70.483,70.504,12800000.0
2006-06-23 11:58:00,70.513,70.538,70.513,70.538,11200000.0
2006-06-23 11:59:00,70.548,70.548,70.525,70.525,11200000.0
2006-06-23 12:00:00,70.521,70.529,70.521,70.528,11200000.0
2006-06-23 12:01:00,70.52,70.535,70.52,70.525,11200000.0
2006-06-23 12:02:00,70.516,70.533,70.516,70.524,14400000.0
2006-06-23 12:03:00,70.51,70.515,70.5,70.513,11200000.0
2006-06-23 12:04:00,70.523,70.523,70.505,70.514,17600000.0
2006-06-23 12:05:00,70.513,70.523,70.512,70.522,17000000.0
2006-06-23 12:06:00,70.529,70.532,70.523,70.526,12800000.0
2006-06-23 12:09:00,70.546,70.546,70.537,70.539,14400000.0
2006-06-23 12:10:00,70.541,70.552,70.539,70.539,11200000.0
2006-06-23 12:11:00,70.543,70.547,70.527,70.527,12200000.0
2006-06-23 12:12:00,70.535,70.548,70.535,70.542,11200000.0
2006-06-23 12:13:00,70.544,70.554,70.544,70.554,11200000.0
2006-06-23 12:14:00,70.56,70.56,70.541,70.548,12800000.0
2006-06-23 12:15:00,70.534,70.549,70.534,70.549,12800000.0
2006-06-23 12:16:00,70.543,70.561,70.543,70.559,12800000.0
2006-06-23 12:17:00,70.539,70.561,70.457,70.561,17600000.0
2006-06-23 12:18:00,70.562,70.562,70.541,70.543,16000000.0
2006-06-23 12:21:00,70.534,70.552,70.534,70.552,11200000.0
2006-06-23 12:22:00,70.545,70.549,70.542,70.543,16000000.0
2006-06-23 12:23:00,70.543,70.552,70.538,70.552,14400000.0
2006-06-23 12:24:00,70.547,70.557,70.542,70.551,12800000.0
2006-06-23 12:25:00,70.562,70.567,70.561,70.561,11200000.0
2006-06-23 12:26:00,70.558,70.558,70.545,70.545,11200000.0
2006-06-23 12:27:00,70.54,70.54,70.533,70.534,11200000.0
2006-06-23 12:28:00,70.515,70.526,70.507,70.526,12800000.0
2006-06-23 12:30:00,70.526,70.532,70.524,70.528,17600000.0
2006-06-23 12:31:00,70.518,70.525,70.513,70.525,12800000.0
2006-06-23 12:32:00,70.517,70.527,70.506,70.508,12800000.0
2006-06-23 12:33:00,70.508,70.512,70.501,70.512,14400000.0
2006-06-23 12:34:00,70.498,70.498,70.476,70.476,12800000.0
2006-06-23 12:35:00,70.473,70.501,70.473,70.501,11200000.0
2006-06-23 12:36:00,70.5,70.506,70.496,70.506,11200000.0
2006-06-23 12:37:00,70.505,70.509,70.493,70.5,11200000.0
2006-06-23 12:38:00,70.504,70.504,70.411,70.497,17600000.0
2006-06-23 12:39:00,70.487,70.489,70.471,70.489,16000000.0
2006-06-23 12:40:00,70.492,70.495,70.47,70.495,16000000.0
2006-06-23 12:41:00,70.488,70.491,70.483,70.486,12200000.0
2006-06-23 12:42:00,70.5,70.509,70.5,70.508,14400000.0
2006-06-23 12:43:00,70.512,70.512,70.501,70.508,12800000.0
2006-06-23 12:44:00,70.497,70.512,70.495,70.503,17600000.0
2006-06-23 12:45:00,70.5,70.5,70.489,70.497,16000000.0
2006-06-23 12:46:00,70.492,70.496,70.488,70.49,12800000.0
2006-06-23 12:47:00,70.485,70.493,70.474,70.474,12600000.0
2006-06-23 12:48:00,70.468,70.468,70.456,70.464,13200000.0
2006-06-23 12:49:00,70.464,70.478,70.46,70.474,16400000.0
2006-06-23 12:51:00,70.475,70.475,70.462,70.462,11200000.0
2006-06-23 12:52:00,70.479,70.479,70.465,70.475,11200000.0
2006-06-23 12:53:00,70.471,70.48,70.471,70.474,11200000.0
2006-06-23 12:55:00,70.469,70.477,70.469,70.473,16000000.0
2006-06-23 12:56:00,70.471,70.48,70.469,70.469,11200000.0
2006-06-23 12:57:00,70.466,70.474,70.443,70.443,11200000.0
2006-06-23 12:58:00,70.432,70.433,70.42,70.424,17600000.0
2006-06-23 12:59:00,70.421,70.446,70.421,70.442,16000000.0
2006-06-23 13:00:00,70.449,70.455,70.445,70.449,12800000.0
2006-06-23 13:01:00,70.427,70.43,70.42,70.423,14400000.0
2006-06-23 13:02:00,70.431,70.431,70.423,70.427,12800000.0
2006-06-23 13:03:00,70.423,70.426,70.409,70.421,16000000.0
2006-06-23 13:04:00,70.422,70.43,70.422,70.429,11200000.0
2006-06-23 13:05:00,70.43,70.438,70.403,70.406,12200000.0
2006-06-23 13:06:00,70.404,70.411,70.391,70.391,9000000.0
2006-06-23 13:07:00,70.406,70.411,70.389,70.389,14800000.0
2006-06-23 13:08:00,70.393,70.393,70.385,70.385,17600000.0
2006-06-23 13:09:00,70.372,70.377,70.369,70.372,12800000.0
2006-06-23 13:10:00,70.363,70.374,70.351,70.374,15400000.0
2006-06-23 13:11:00,70.368,70.397,70.368,70.397,11200000.0
2006-06-23 13:12:00,70.392,70.403,70.392,70.403,12800000.0
2006-06-23 13:13:00,70.406,70.414,70.403,70.412,17600000.0
2006-06-23 13:14:00,70.441,70.48,70.441,70.467,12800000.0
2006-06-23 13:15:00,70.488,70.488,70.45,70.467,12800000.0
2006-06-23 13:16:00,70.461,70.479,70.461,70.479,17600000.0
2006-06-23 13:17:00,70.471,70.478,70.453,70.466,12800000.0
2006-06-23 13:18:00,70.454,70.48,70.452,70.48,11200000.0
2006-06-23 13:19:00,70.48,70.48,70.466,70.466,16000000.0
2006-06-23 13:20:00,70.473,70.476,70.463,70.475,9600000.0
2006-06-23 13:21:00,70.477,70.477,70.46,70.468,11200000.0
2006-06-23 13:25:00,70.456,70.463,70.454,70.454,17600000.0
2006-06-23 13:26:00,70.466,70.466,70.452,70.463,17600000.0
2006-06-23 13:27:00,70.463,70.472,70.457,70.472,12800000.0
2006-06-23 13:28:00,70.47,70.478,70.38,70.478,16000000.0
2006-06-23 13:29:00,70.482,70.482,70.467,70.467,11200000.0
2006-06-23 13:30:00,70.466,70.466,70.459,70.459,12800000.0
2006-06-23 13:31:00,70.457,70.472,70.457,70.472,11200000.0
2006-06-23 13:32:00,70.482,70.548,70.482,70.548,11200000.0
2006-06-23 13:33:00,70.539,70.548,70.539,70.548,19200000.0
2006-06-23 13:34:00,70.554,70.554,70.538,70.54,14400000.0
2006-06-23 13:35:00,70.547,70.557,70.545,70.545,36800000.0
2006-06-23 13:36:00,70.559,70.583,70.553,70.583,17600000.0
2006-06-23 13:37:00,70.602,70.624,70.602,70.624,14800000.0
2006-06-23 13:38:00,70.616,70.616,70.608,70.614,33600000.0
2006-06-23 13:39:00,70.619,70.619,70.589,70.598,14400000.0
2006-06-23 13:40:00,70.6,70.61,70.6,70.602,40000000.0
2006-06-23 13:41:00,70.599,70.603,70.597,70.599,15400000.0
2006-06-23 13:42:00,70.58,70.588,70.58,70.581,11200000.0
2006-06-23 13:43:00,70.585,70.589,70.567,70.567,27200000.0
2006-06-23 13:44:00,70.563,70.575,70.561,70.567,33000000.0
2006-06-23 13:45:00,70.563,70.571,70.552,70.552,20800000.0
2006-06-23 13:47:00,70.544,70.544,70.487,70.491,12800000.0
2006-06-23 13:48:00,70.467,70.467,70.445,70.445,12800000.0
2006-06-23 13:49:00,70.432,70.436,70.425,70.425,17600000.0
2006-06-23 13:50:00,70.436,70.448,70.428,70.428,11200000.0
2006-06-23 13:51:00,70.439,70.439,70.425,70.425,24000000.0
2006-06-23 13:52:00,70.428,70.44,70.424,70.424,12200000.0
2006-06-23 13:53:00,70.418,70.429,70.418,70.429,17600000.0
2006-06-23 13:54:00,70.453,70.491,70.453,70.491,25600000.0
2006-06-23 13:55:00,70.477,70.49,70.463,70.49,14400000.0
2006-06-23 13:56:00,70.451,70.465,70.451,70.455,14400000.0
2006-06-23 13:57:00,70.467,70.474,70.463,70.474,28800000.0
2006-06-23 13:58:00,70.483,70.499,70.483,70.483,14400000.0
2006-06-23 13:59:00,70.475,70.476,70.462,70.474,32000000.0
2006-06-23 14:00:00,70.45,70.451,70.439,70.439,48000000.0
2006-06-23 14:01:00,70.437,70.445,70.434,70.445,32000000.0
2006-06-23 14:02:00,70.456,70.46,70.455,70.455,14400000.0
2006-06-23 14:03:00,70.46,70.467,70.46,70.466,14400000.0
2006-06-23 14:04:00,70.465,70.468,70.463,70.463,11200000.0
2006-06-23 14:05:00,70.481,70.481,70.473,70.473,24000000.0
2006-06-23 14:06:00,70.471,70.473,70.462,70.467,36800000.0
2006-06-23 14:07:00,70.47,70.471,70.46,70.465,40000000.0
2006-06-23 14:08:00,70.458,70.464,70.456,70.458,16000000.0
2006-06-23 14:09:00,70.463,70.47,70.461,70.469,33600000.0
2006-06-23 14:11:00,70.464,70.472,70.462,70.472,14400000.0
2006-06-23 14:12:00,70.462,70.463,70.457,70.458,27200000.0
2006-06-23 14:13:00,70.466,70.483,70.464,70.483,13800000.0
2006-06-23 14:14:00,70.473,70.473,70.459,70.462,12800000.0
2006-06-23 14:15:00,70.471,70.481,70.47,70.473,28800000.0
2006-06-23 14:16:00,70.458,70.479,70.44,70.453,25600000.0
2006-06-23 14:17:00,70.428,70.451,70.428,70.45,12200000.0
2006-06-23 14:18:00,70.447,70.454,70.442,70.442,16000000.0
2006-06-23 14:19:00,70.461,70.467,70.461,70.464,12800000.0
2006-06-23 14:20:00,70.463,70.463,70.428,70.428,25400000.0
2006-06-23 14:21:00,70.422,70.441,70.422,70.441,28800000.0
2006-06-23 14:22:00,70.444,70.457,70.444,70.457,11200000.0
2006-06-23 14:23:00,70.451,70.467,70.451,70.467,48000000.0
2006-06-23 14:24:00,70.478,70.499,70.47,70.499,12800000.0
2006-06-23 14:25:00,70.527,70.559,70.52,70.559,12800000.0
2006-06-23 14:26:00,70.561,70.561,70.543,70.543,12800000.0
2006-06-23 14:27:00,70.54,70.54,70.444,70.448,17600000.0
2006-06-23 14:28:00,70.445,70.458,70.428,70.428,10600000.0
2006-06-23 14:29:00,70.4,70.4,70.199,70.199,36800000.0
2006-06-23 14:30:00,70.227,70.357,70.227,70.357,22400000.0
2006-06-23 14:31:00,70.37,70.401,70.37,70.396,20800000.0
2006-06-23 14:32:00,70.39,70.39,70.376,70.376,7400000.0
2006-06-23 14:33:00,70.362,70.363,70.35,70.35,24000000.0
2006-06-23 14:34:00,70.363,70.376,70.363,70.376,12800000.0
2006-06-23 14:35:00,70.353,70.353,70.335,70.336,14400000.0
2006-06-23 14:36:00,70.349,70.364,70.341,70.341,11200000.0
2006-06-23 14:37:00,70.342,70.347,70.33,70.33,11200000.0
2006-06-23 14:38:00,70.329,70.368,70.329,70.368,56400000.0
2006-06-23 14:39:00,70.377,70.38,70.365,70.38,12800000.0
2006-06-23 14:40:00,70.379,70.39,70.371,70.387,14400000.0
2006-06-23 14:41:00,70.381,70.381,70.369,70.373,56000000.0
2006-06-23 14:42:00,70.388,70.396,70.386,70.395,12800000.0
2006-06-23 14:43:00,70.407,70.407,70.394,70.397,25600000.0
2006-06-23 14:44:00,70.394,70.398,70.387,70.398,12800000.0
2006-06-23 14:45:00,70.407,70.409,70.394,70.409,11200000.0
2006-06-23 14:46:00,70.421,70.434,70.421,70.434,11200000.0
2006-06-23 14:47:00,70.437,70.455,70.437,70.455,16000000.0
2006-06-23 14:48:00,70.473,70.49,70.473,70.49,19200000.0
2006-06-23 14:49:00,70.487,70.487,70.462,70.462,32000000.0
2006-06-23 14:50:00,70.46,70.463,70.453,70.463,28800000.0
2006-06-23 14:51:00,70.465,70.467,70.442,70.446,31400000.0
2006-06-23 14:52:00,70.438,70.438,70.427,70.427,12800000.0
2006-06-23 14:53:00,70.426,70.432,70.424,70.43,17600000.0
2006-06-23 14:54:00,70.427,70.427,70.397,70.397,12800000.0
2006-06-23 14:55:00,70.385,70.385,70.363,70.37,16000000.0
2006-06-23 14:56:00,70.366,70.387,70.366,70.379,12800000.0
2006-06-23 14:57:00,70.382,70.39,70.378,70.378,12800000.0
2006-06-23 14:58:00,70.372,70.372,70.323,70.336,17600000.0
2006-06-23 14:59:00,70.316,70.321,70.297,70.321,16000000.0
2006-06-23 15:00:00,70.328,70.333,70.317,70.319,14400000.0
2006-06-23 15:01:00,70.315,70.331,70.314,70.314,12800000.0
2006-06-23 15:02:00,70.366,70.379,70.36,70.379,27200000.0
2006-06-23 15:03:00,70.365,70.371,70.365,70.365,12800000.0
2006-06-23 15:04:00,70.375,70.388,70.375,70.388,11200000.0
2006-06-23 15:05:00,70.352,70.376,70.352,70.374,11200000.0
2006-06-23 15:06:00,70.386,70.392,70.358,70.358,11200000.0
2006-06-23 15:07:00,70.377,70.39,70.37,70.39,25600000.0
2006-06-23 15:08:00,70.371,70.378,70.371,70.375,11200000.0
2006-06-23 15:09:00,70.359,70.376,70.359,70.372,16000000.0
2006-06-23 15:10:00,70.386,70.403,70.378,70.403,12800000.0
2006-06-23 15:11:00,70.399,70.414,70.383,70.414,32000000.0
2006-06-23 15:12:00,70.43,70.43,70.41,70.417,12800000.0
2006-06-23 15:13:00,70.433,70.441,70.432,70.433,44800000.0
2006-06-23 15:14:00,70.424,70.463,70.424,70.434,35200000.0
2006-06-23 15:15:00,70.443,70.443,70.404,70.404,22400000.0
2006-06-23 15:16:00,70.4,70.4,70.369,70.369,37200000.0
2006-06-23 15:17:00,70.368,70.376,70.368,70.373,22400000.0
2006-06-23 15:18:00,70.384,70.386,70.37,70.386,22400000.0
2006-06-23 15:19:00,70.398,70.431,70.398,70.431,16000000.0
2006-06-23 15:20:00,70.434,70.441,70.42,70.42,24000000.0
2006-06-23 15:21:00,70.403,70.403,70.367,70.367,14400000.0
2006-06-23 15:22:00,70.357,70.357,70.348,70.357,12800000.0
2006-06-23 15:23:00,70.362,70.372,70.359,70.372,47400000.0
2006-06-23 15:24:00,70.383,70.392,70.382,70.392,25600000.0
2006-06-23 15:25:00,70.387,70.387,70.373,70.373,27200000.0
2006-06-23 15:26:00,70.366,70.366,70.326,70.328,39400000.0
2006-06-23 15:27:00,70.329,70.361,70.329,70.358,28800000.0
2006-06-23 15:28:00,70.371,70.371,70.36,70.365,70400000.0
2006-06-23 15:29:00,70.358,70.358,70.262,70.349,45800000.0
2006-06-23 15:30:00,70.247,70.333,70.198,70.236,114600000.0
2006-06-23 15:31:00,70.312,70.312,70.304,70.31,60800000.0
2006-06-23 15:32:00,70.32,70.337,70.32,70.337,30400000.0
2006-06-23 15:33:00,70.319,70.319,70.287,70.287,30400000.0
2006-06-23 15:34:00,70.246,70.276,70.246,70.275,22400000.0
2006-06-23 15:35:00,70.294,70.311,70.28,70.28,33600000.0
2006-06-23 15:36:00,70.253,70.253,70.227,70.243,32000000.0
2006-06-23 15:37:00,70.23,70.239,70.226,70.239,29800000.0
2006-06-23 15:38:00,70.245,70.255,70.244,70.253,59200000.0
2006-06-23 15:39:00,70.258,70.258,70.243,70.243,36800000.0
2006-06-23 15:40:00,70.24,70.28,70.239,70.28,35200000.0
2006-06-23 15:41:00,70.289,70.289,70.278,70.284,25000000.0
2006-06-23 15:42:00,70.292,70.307,70.292,70.303,43200000.0
2006-06-23 15:43:00,70.31,70.318,70.308,70.309,27200000.0
2006-06-23 15:44:00,70.305,70.319,70.305,70.315,12800000.0
2006-06-23 15:45:00,70.285,70.285,70.258,70.265,16000000.0
2006-06-23 15:46:00,70.299,70.35,70.299,70.35,14400000.0
2006-06-23 15:47:00,70.344,70.362,70.344,70.35,30400000.0
2006-06-23 15:48:00,70.347,70.36,70.341,70.341,27200000.0
2006-06-23 15:49:00,70.338,70.347,70.331,70.341,11200000.0
2006-06-23 15:50:00,70.334,70.334,70.32,70.323,11200000.0
2006-06-23 15:51:00,70.291,70.291,70.27,70.283,12800000.0
2006-06-23 15:52:00,70.288,70.295,70.282,70.295,20800000.0
2006-06-23 15:53:00,70.295,70.295,70.28,70.28,24000000.0
2006-06-23 15:54:00,70.295,70.295,70.284,70.286,28800000.0
2006-06-23 15:55:00,70.297,70.304,70.287,70.304,24000000.0
2006-06-23 15:56:00,70.307,70.307,70.285,70.288,51200000.0
2006-06-23 15:57:00,70.298,70.321,70.298,70.303,12800000.0
2006-06-23 15:58:00,70.304,70.307,70.298,70.3,19200000.0
2006-06-23 15:59:00,70.313,70.315,70.303,70.313,36800000.0
2006-06-23 16:00:00,70.331,70.349,70.331,70.332,51200000.0
2006-06-23 16:01:00,70.335,70.335,70.327,70.328,41600000.0
2006-06-23 16:02:00,70.326,70.341,70.326,70.336,11200000.0
2006-06-23 16:03:00,70.342,70.35,70.341,70.344,64000000.0
2006-06-23 16:04:00,70.366,70.378,70.364,70.378,44800000.0
2006-06-23 16:05:00,70.373,70.386,70.363,70.386,48000000.0
2006-06-23 16:06:00,70.386,70.386,70.367,70.378,35200000.0
2006-06-23 16:07:00,70.379,70.379,70.361,70.371,32000000.0
2006-06-23 16:08:00,70.371,70.38,70.364,70.364,44800000.0
2006-06-23 16:09:00,70.365,70.367,70.359,70.359,44800000.0
2006-06-23 16:10:00,70.375,70.389,70.375,70.381,41000000.0
2006-06-23 16:11:00,70.394,70.408,70.394,70.408,13800000.0
2006-06-23 16:12:00,70.429,70.429,70.408,70.408,56000000.0
2006-06-23 16:13:00,70.407,70.41,70.396,70.41,11200000.0
2006-06-23 16:14:00,70.402,70.409,70.402,70.404,49600000.0
2006-06-23 16:15:00,70.409,70.409,70.394,70.404,59200000.0
2006-06-23 16:16:00,70.399,70.404,70.373,70.404,17600000.0
2006-06-23 16:17:00,70.407,70.415,70.401,70.411,37800000.0
2006-06-23 16:18:00,70.406,70.418,70.404,70.417,11200000.0
2006-06-23 16:19:00,70.423,70.457,70.423,70.457,22400000.0
2006-06-23 16:20:00,70.463,70.478,70.463,70.478,11200000.0
2006-06-23 16:21:00,70.477,70.477,70.467,70.468,27200000.0
2006-06-23 16:22:00,70.455,70.463,70.455,70.463,42000000.0
2006-06-23 16:23:00,70.504,70.526,70.504,70.511,43600000.0
2006-06-23 16:24:00,70.514,70.521,70.505,70.514,17600000.0
2006-06-23 16:25:00,70.517,70.523,70.511,70.523,33600000.0
2006-06-23 16:26:00,70.545,70.576,70.545,70.576,17600000.0
2006-06-23 16:27:00,70.576,70.576,70.546,70.552,35200000.0
2006-06-23 16:28:00,70.542,70.57,70.542,70.57,27200000.0
2006-06-23 16:29:00,70.564,70.568,70.552,70.552,11200000.0
2006-06-23 16:30:00,70.572,70.581,70.559,70.559,11200000.0
2006-06-23 16:31:00,70.588,70.635,70.588,70.635,41000000.0
2006-06-23 16:32:00,70.66,70.66,70.64,70.642,12800000.0
2006-06-23 16:33:00,70.643,70.643,70.617,70.617,27200000.0
2006-06-23 16:34:00,70.624,70.624,70.608,70.609,35200000.0
2006-06-23 16:35:00,70.605,70.606,70.595,70.597,52800000.0
2006-06-23 16:36:00,70.596,70.596,70.574,70.591,51200000.0
2006-06-23 16:37:00,70.585,70.588,70.578,70.579,41600000.0
2006-06-23 16:38:00,70.575,70.576,70.565,70.569,40000000.0
2006-06-23 16:39:00,70.55,70.55,70.528,70.528,35200000.0
2006-06-23 16:40:00,70.514,70.514,70.482,70.484,56000000.0
2006-06-23 16:41:00,70.473,70.475,70.461,70.473,73000000.0
2006-06-23 16:42:00,70.477,70.494,70.477,70.484,54400000.0
2006-06-23 16:43:00,70.484,70.496,70.483,70.485,17600000.0
2006-06-23 16:44:00,70.493,70.495,70.493,70.494,11200000.0
2006-06-23 16:45:00,70.473,70.491,70.473,70.485,57600000.0
2006-06-23 16:46:00,70.484,70.489,70.482,70.485,11200000.0
2006-06-23 16:48:00,70.5,70.514,70.5,70.508,52200000.0
2006-06-23 16:49:00,70.494,70.498,70.49,70.492,36800000.0
2006-06-23 16:50:00,70.491,70.499,70.486,70.498,75200000.0
2006-06-23 16:51:00,70.497,70.509,70.49,70.503,32000000.0
2006-06-23 16:52:00,70.507,70.517,70.503,70.503,46400000.0
2006-06-23 16:53:00,70.484,70.484,70.458,70.458,30400000.0
2006-06-23 16:54:00,70.428,70.428,70.385,70.393,11200000.0
2006-06-23 16:55:00,70.39,70.39,70.376,70.383,26600000.0
2006-06-23 16:56:00,70.377,70.378,70.358,70.371,36200000.0
2006-06-23 16:57:00,70.367,70.371,70.362,70.365,19600000.0
2006-06-23 16:58:00,70.395,70.403,70.393,70.403,12800000.0
2006-06-23 16:59:00,70.406,70.406,70.35,70.35,51200000.0
2006-06-23 17:00:00,70.342,70.36,70.332,70.36,49600000.0
2006-06-23 17:01:00,70.369,70.37,70.36,70.37,40400000.0
2006-06-23 17:02:00,70.385,70.392,70.382,70.382,33000000.0
2006-06-23 17:03:00,70.378,70.391,70.375,70.387,44800000.0
2006-06-23 17:04:00,70.392,70.392,70.382,70.392,41600000.0
2006-06-23 17:05:00,70.402,70.417,70.402,70.414,54400000.0
2006-06-23 17:06:00,70.421,70.427,70.41,70.41,59200000.0
2006-06-23 17:07:00,70.41,70.421,70.41,70.417,35200000.0
2006-06-23 17:08:00,70.413,70.416,70.407,70.407,68800000.0
2006-06-23 17:09:00,70.414,70.425,70.412,70.423,59200000.0
2006-06-23 17:11:00,70.418,70.443,70.418,70.443,37800000.0
2006-06-23 17:12:00,70.443,70.46,70.441,70.46,25600000.0
2006-06-23 17:13:00,70.475,70.506,70.475,70.477,28200000.0
2006-06-23 17:14:00,70.507,70.517,70.507,70.512,22400000.0
2006-06-23 17:15:00,70.515,70.515,70.503,70.507,19200000.0
2006-06-23 17:16:00,70.526,70.526,70.505,70.505,17600000.0
2006-06-23 17:17:00,70.506,70.509,70.497,70.497,38400000.0
2006-06-23 17:18:00,70.493,70.493,70.445,70.445,57600000.0
2006-06-23 17:19:00,70.441,70.475,70.441,70.475,24000000.0
2006-06-23 17:20:00,70.498,70.508,70.497,70.497,16000000.0
2006-06-23 17:21:00,70.499,70.504,70.495,70.503,28200000.0
2006-06-23 17:22:00,70.48,70.48,70.42,70.425,19200000.0
2006-06-23 17:23:00,70.411,70.423,70.41,70.416,11200000.0
2006-06-23 17:24:00,70.411,70.411,70.389,70.392,12800000.0
2006-06-23 17:25:00,70.381,70.381,70.369,70.381,17600000.0
2006-06-23 17:26:00,70.396,70.402,70.396,70.396,12800000.0
2006-06-23 17:27:00,70.408,70.414,70.404,70.413,45800000.0
2006-06-23 17:28:00,70.41,70.419,70.408,70.416,12800000.0
2006-06-23 17:29:00,70.416,70.416,70.405,70.408,27600000.0
2006-06-23 17:30:00,70.399,70.412,70.399,70.405,17600000.0
2006-06-23 17:31:00,70.408,70.411,70.398,70.401,87400000.0
2006-06-23 17:32:00,70.399,70.405,70.397,70.402,52200000.0
2006-06-23 17:33:00,70.412,70.412,70.406,70.408,36800000.0
2006-06-23 17:34:00,70.414,70.425,70.413,70.425,64000000.0
2006-06-23 17:35:00,70.425,70.439,70.424,70.424,43200000.0
2006-06-23 17:36:00,70.42,70.421,70.404,70.404,33600000.0
2006-06-23 17:37:00,70.407,70.409,70.402,70.402,16000000.0
2006-06-23 17:38:00,70.401,70.404,70.395,70.4,35600000.0
2006-06-23 17:39:00,70.392,70.394,70.386,70.392,16000000.0
2006-06-23 17:40:00,70.394,70.401,70.391,70.398,75200000.0
2006-06-23 17:41:00,70.413,70.428,70.413,70.428,12800000.0
2006-06-23 17:42:00,70.427,70.427,70.407,70.408,12800000.0
2006-06-23 17:44:00,70.404,70.404,70.392,70.399,30400000.0
2006-06-23 17:45:00,70.395,70.399,70.389,70.389,30400000.0
2006-06-23 17:46:00,70.397,70.405,70.392,70.399,41600000.0
2006-06-23 17:47:00,70.398,70.409,70.395,70.406,57000000.0
2006-06-23 17:48:00,70.405,70.405,70.397,70.399,57600000.0
2006-06-23 17:49:00,70.399,70.399,70.386,70.39,46400000.0
2006-06-23 17:52:00,70.392,70.4,70.39,70.4,43200000.0
2006-06-23 17:53:00,70.41,70.423,70.41,70.418,33600000.0
2006-06-23 17:55:00,70.427,70.436,70.427,70.434,40000000.0
2006-06-23 17:56:00,70.436,70.436,70.425,70.427,45200000.0
2006-06-23 17:57:00,70.419,70.421,70.412,70.414,36800000.0
2006-06-23 17:58:00,70.407,70.416,70.398,70.416,17600000.0
2006-06-23 17:59:00,70.422,70.423,70.409,70.418,61800000.0
2006-06-23 18:01:00,70.419,70.419,70.413,70.414,32000000.0
2006-06-23 18:02:00,70.415,70.422,70.412,70.422,24000000.0
2006-06-23 18:03:00,70.423,70.425,70.415,70.415,36800000.0
2006-06-23 18:04:00,70.413,70.424,70.413,70.42,33600000.0
2006-06-23 18:05:00,70.422,70.431,70.422,70.428,12800000.0
2006-06-23 18:06:00,70.43,70.432,70.421,70.428,30400000.0
2006-06-23 18:07:00,70.426,70.434,70.421,70.434,11200000.0
2006-06-23 18:09:00,70.438,70.47,70.438,70.47,33600000.0
2006-06-23 18:10:00,70.461,70.461,70.442,70.449,16000000.0
2006-06-23 18:11:00,70.465,70.488,70.465,70.488,12800000.0
2006-06-23 18:12:00,70.498,70.498,70.477,70.477,12800000.0
2006-06-23 18:13:00,70.477,70.48,70.472,70.472,27200000.0
2006-06-23 18:14:00,70.473,70.476,70.467,70.471,19200000.0
2006-06-23 18:15:00,70.483,70.489,70.475,70.484,30400000.0
2006-06-23 18:16:00,70.479,70.516,70.479,70.516,56000000.0
2006-06-23 18:17:00,70.508,70.512,70.501,70.501,43200000.0
2006-06-23 18:18:00,70.5,70.51,70.5,70.5,29800000.0
2006-06-23 18:19:00,70.495,70.495,70.459,70.459,45200000.0
2006-06-23 18:20:00,70.457,70.457,70.421,70.425,43200000.0
2006-06-23 18:21:00,70.411,70.42,70.408,70.41,12800000.0
2006-06-23 18:22:00,70.419,70.427,70.417,70.425,33600000.0
2006-06-23 18:26:00,70.429,70.456,70.429,70.452,12800000.0
2006-06-23 18:27:00,70.489,70.525,70.474,70.525,33600000.0
2006-06-23 18:28:00,70.532,70.539,70.532,70.539,12800000.0
2006-06-23 18:29:00,70.532,70.532,70.474,70.474,25600000.0
2006-06-23 18:30:00,70.473,70.484,70.46,70.46,36800000.0
2006-06-23 18:31:00,70.464,70.464,70.452,70.459,10600000.0
2006-06-23 18:33:00,70.461,70.467,70.461,70.467,32000000.0
2006-06-23 18:34:00,70.469,70.479,70.469,70.479,19600000.0
2006-06-23 18:35:00,70.48,70.49,70.474,70.486,43200000.0
2006-06-23 18:36:00,70.505,70.51,70.505,70.51,3200000.0
2006-06-23 18:37:00,70.535,70.565,70.523,70.548,36800000.0
2006-06-23 18:38:00,70.549,70.568,70.549,70.561,49600000.0
2006-06-23 18:39:00,70.552,70.554,70.543,70.55,76800000.0
2006-06-23 18:41:00,70.545,70.562,70.545,70.56,72400000.0
2006-06-23 18:42:00,70.567,70.583,70.567,70.578,78400000.0
2006-06-23 18:43:00,70.61,70.65,70.61,70.622,49600000.0
2006-06-23 18:44:00,70.617,70.617,70.593,70.593,30400000.0
2006-06-23 18:45:00,70.596,70.611,70.585,70.602,12800000.0
2006-06-23 18:46:00,70.599,70.599,70.575,70.579,12800000.0
2006-06-23 18:47:00,70.575,70.583,70.567,70.578,14400000.0
2006-06-23 18:48:00,70.587,70.587,70.577,70.584,28800000.0
2006-06-23 18:51:00,70.573,70.573,70.562,70.566,12800000.0
2006-06-23 18:52:00,70.552,70.552,70.519,70.519,19200000.0
2006-06-23 18:53:00,70.497,70.533,70.497,70.533,30400000.0
2006-06-23 18:54:00,70.533,70.533,70.525,70.53,19200000.0
2006-06-23 18:55:00,70.526,70.536,70.524,70.536,22400000.0
2006-06-23 18:56:00,70.547,70.55,70.539,70.539,16000000.0
2006-06-23 18:57:00,70.544,70.552,70.544,70.552,19200000.0
2006-06-23 18:58:00,70.554,70.562,70.553,70.562,32000000.0
2006-06-23 18:59:00,70.563,70.565,70.559,70.564,32000000.0
2006-06-23 19:02:00,70.548,70.556,70.548,70.548,43200000.0
2006-06-23 19:04:00,70.554,70.559,70.549,70.559,14400000.0
2006-06-23 19:06:00,70.57,70.574,70.561,70.573,55400000.0
2006-06-23 19:09:00,70.563,70.569,70.56,70.56,12800000.0
2006-06-23 19:10:00,70.562,70.569,70.561,70.569,17600000.0
2006-06-23 19:11:00,70.57,70.57,70.563,70.563,17000000.0
2006-06-23 19:13:00,70.556,70.559,70.544,70.553,16000000.0
2006-06-23 19:14:00,70.557,70.57,70.554,70.554,12800000.0
2006-06-23 19:15:00,70.554,70.561,70.545,70.549,16000000.0
2006-06-23 19:16:00,70.562,70.574,70.552,70.567,12800000.0
2006-06-23 19:17:00,70.576,70.586,70.574,70.586,14400000.0
2006-06-23 19:18:00,70.589,70.598,70.589,70.597,32000000.0
2006-06-23 19:19:00,70.605,70.612,70.601,70.612,11200000.0
2006-06-23 19:20:00,70.617,70.628,70.606,70.628,14400000.0
2006-06-23 19:21:00,70.627,70.634,70.627,70.632,17600000.0
2006-06-23 19:22:00,70.637,70.643,70.629,70.643,14400000.0
2006-06-23 19:23:00,70.629,70.629,70.614,70.62,16000000.0
2006-06-23 19:24:00,70.615,70.622,70.611,70.613,48000000.0
2006-06-23 19:25:00,70.619,70.624,70.617,70.619,12800000.0
2006-06-23 19:26:00,70.606,70.612,70.603,70.612,41600000.0
2006-06-23 19:28:00,70.613,70.618,70.601,70.618,12800000.0
2006-06-23 19:30:00,70.623,70.625,70.619,70.623,11200000.0
2006-06-23 19:31:00,70.632,70.65,70.632,70.649,11200000.0
2006-06-23 19:32:00,70.651,70.651,70.644,70.645,11200000.0
2006-06-23 19:33:00,70.653,70.653,70.637,70.637,12800000.0
2006-06-23 19:34:00,70.639,70.645,70.634,70.645,12800000.0
2006-06-23 19:35:00,70.647,70.661,70.645,70.661,17600000.0
2006-06-23 19:36:00,70.665,70.671,70.655,70.67,16000000.0
2006-06-23 19:37:00,70.662,70.669,70.66,70.66,11200000.0
2006-06-23 19:38:00,70.651,70.659,70.651,70.659,11200000.0
2006-06-23 19:39:00,70.662,70.673,70.662,70.665,12800000.0
2006-06-23 19:40:00,70.645,70.663,70.645,70.663,11200000.0
2006-06-23 19:41:00,70.648,70.648,70.634,70.64,11200000.0
2006-06-23 19:42:00,70.622,70.634,70.622,70.634,11200000.0
2006-06-23 19:43:00,70.642,70.651,70.638,70.642,11200000.0
2006-06-23 19:44:00,70.642,70.661,70.641,70.661,11200000.0
2006-06-23 19:45:00,70.667,70.667,70.655,70.663,16000000.0
2006-06-23 19:46:00,70.646,70.657,70.646,70.657,8000000.0
2006-06-23 19:47:00,70.652,70.652,70.644,70.645,9600000.0
2006-06-23 19:48:00,70.647,70.652,70.639,70.649,12800000.0
2006-06-23 19:49:00,70.645,70.66,70.645,70.66,30400000.0
2006-06-23 19:50:00,70.66,70.666,70.656,70.666,12800000.0
2006-06-23 19:51:00,70.666,70.68,70.666,70.677,12800000.0
2006-06-23 19:52:00,70.672,70.683,70.663,70.68,16000000.0
2006-06-23 19:55:00,70.676,70.676,70.668,70.671,11200000.0
2006-06-23 19:57:00,70.671,70.673,70.663,70.673,12200000.0
2006-06-23 19:58:00,70.674,70.674,70.668,70.669,11200000.0
2006-06-23 20:00:00,70.67,70.678,70.67,70.676,17600000.0
2006-06-23 20:02:00,70.671,70.672,70.665,70.668,17600000.0
2006-06-23 20:03:00,70.667,70.674,70.665,70.67,16000000.0
2006-06-23 20:04:00,70.655,70.666,70.655,70.66,30400000.0
2006-06-23 20:05:00,70.665,70.667,70.657,70.667,12800000.0
2006-06-23 20:06:00,70.665,70.67,70.664,70.665,11200000.0
2006-06-23 20:07:00,70.665,70.672,70.663,70.671,17600000.0
2006-06-23 20:09:00,70.67,70.677,70.668,70.675,11200000.0
2006-06-23 20:11:00,70.685,70.69,70.68,70.68,11200000.0
2006-06-23 20:12:00,70.676,70.685,70.676,70.682,11200000.0
2006-06-23 20:13:00,70.683,70.69,70.683,70.688,11200000.0
2006-06-23 20:14:00,70.685,70.685,70.622,70.679,14400000.0
2006-06-23 20:15:00,70.682,70.682,70.662,70.673,11200000.0
2006-06-23 20:17:00,70.677,70.677,70.661,70.668,33600000.0
2006-06-23 20:18:00,70.677,70.679,70.672,70.678,11200000.0
2006-06-23 20:22:00,70.671,70.704,70.671,70.7,14400000.0
2006-06-23 20:24:00,70.704,70.719,70.704,70.716,16000000.0
2006-06-23 20:25:00,70.714,70.742,70.714,70.742,11200000.0
2006-06-23 20:26:00,70.74,70.74,70.73,70.731,16000000.0
2006-06-23 20:27:00,70.74,70.764,70.739,70.759,16000000.0
2006-06-23 20:28:00,70.77,70.771,70.753,70.753,11200000.0
2006-06-23 20:29:00,70.742,70.745,70.737,70.744,12800000.0
2006-06-23 20:31:00,70.761,70.762,70.755,70.762,11200000.0
2006-06-23 20:33:00,70.76,70.76,70.747,70.755,12800000.0
2006-06-23 20:35:00,70.749,70.75,70.743,70.743,11200000.0
2006-06-23 20:36:00,70.745,70.759,70.742,70.759,16000000.0
2006-06-23 20:38:00,70.752,70.763,70.752,70.754,13200000.0
2006-06-23 20:39:00,70.763,70.763,70.754,70.757,11200000.0
2006-06-23 20:40:00,70.759,70.759,70.747,70.759,11200000.0
2006-06-23 20:41:00,70.759,70.759,70.731,70.734,14400000.0
2006-06-23 20:42:00,70.733,70.737,70.73,70.735,11200000.0
2006-06-23 20:43:00,70.741,70.746,70.736,70.736,14400000.0
2006-06-23 20:44:00,70.737,70.737,70.726,70.726,6400000.0
2006-06-23 20:50:00,70.721,70.721,70.709,70.718,14400000.0
2006-06-23 20:52:00,70.708,70.711,70.702,70.705,10600000.0
2006-06-23 20:53:00,70.718,70.72,70.716,70.719,16000000.0
2006-06-23 20:54:00,70.715,70.716,70.709,70.711,14400000.0
2006-06-23 20:57:00,70.705,70.714,70.705,70.714,12800000.0
2006-06-23 21:02:00,70.707,70.707,70.699,70.699,16000000.0
2006-06-23 21:03:00,70.702,70.71,70.702,70.709,11200000.0
2006-06-23 21:04:00,70.705,70.708,70.7,70.708,16000000.0
2006-06-23 21:06:00,70.7,70.711,70.7,70.704,12800000.0
2006-06-23 21:12:00,70.713,70.721,70.713,70.717,12800000.0
2006-06-23 21:13:00,70.723,70.727,70.71,70.724,16000000.0
2006-06-23 21:14:00,70.726,70.726,70.713,70.72,12800000.0
2006-06-23 21:15:00,70.717,70.728,70.717,70.721,14400000.0
2006-06-23 21:17:00,70.716,70.727,70.716,70.723,12800000.0
2006-06-23 21:18:00,70.727,70.727,70.635,70.722,12800000.0
2006-06-23 21:19:00,70.724,70.727,70.716,70.725,17600000.0
2006-06-23 21:20:00,70.702,70.723,70.702,70.72,14400000.0
2006-06-23 21:26:00,70.729,70.731,70.728,70.728,11200000.0
2006-06-23 21:28:00,70.722,70.727,70.71,70.724,11200000.0
2006-06-23 21:32:00,70.731,70.735,70.726,70.728,14400000.0
2006-06-23 21:34:00,70.726,70.733,70.723,70.723,17600000.0
2006-06-23 21:43:00,70.73,70.735,70.725,70.729,14400000.0
2006-06-23 21:45:00,70.732,70.74,70.73,70.736,17600000.0
2006-06-23 21:46:00,70.741,70.741,70.73,70.738,14400000.0
2006-06-23 21:51:00,70.743,70.749,70.741,70.742,17600000.0
2006-06-23 21:55:00,70.749,70.753,70.746,70.747,11200000.0
2006-06-23 21:57:00,70.747,70.756,70.747,70.755,17600000.0
2006-06-23 21:58:00,70.75,70.761,70.75,70.753,17600000.0
2006-06-23 22:01:00,70.752,70.752,70.744,70.749,11200000.0
2006-06-23 22:06:00,70.751,70.751,70.745,70.745,6400000.0
2006-06-23 22:07:00,70.739,70.745,70.739,70.745,16000000.0
2006-06-23 22:09:00,70.742,70.753,70.741,70.753,12800000.0
2006-06-23 22:10:00,70.749,70.75,70.745,70.745,12800000.0
2006-06-23 22:16:00,70.744,70.751,70.741,70.751,12800000.0
2006-06-23 22:20:00,70.743,70.754,70.741,70.753,13200000.0
2006-06-23 22:21:00,70.749,70.752,70.746,70.746,17600000.0
2006-06-23 22:22:00,70.739,70.75,70.739,70.747,11200000.0
2006-06-23 22:24:00,70.75,70.751,70.748,70.751,10600000.0
2006-06-23 22:25:00,70.757,70.757,70.747,70.748,9600000.0
2006-06-23 22:27:00,70.754,70.759,70.75,70.75,12200000.0
2006-06-23 22:31:00,70.746,70.75,70.742,70.747,12800000.0
2006-06-23 22:32:00,70.748,70.751,70.689,70.749,11200000.0
2006-06-23 22:34:00,70.741,70.741,70.716,70.716,11200000.0
2006-06-23 22:35:00,70.728,70.737,70.728,70.733,12800000.0
2006-06-23 22:36:00,70.74,70.74,70.725,70.735,17600000.0
2006-06-23 22:37:00,70.731,70.731,70.724,70.724,25600000.0
2006-06-23 22:38:00,70.736,70.74,70.729,70.74,17600000.0
2006-06-23 22:39:00,70.735,70.74,70.733,70.74,12800000.0
2006-06-23 22:40:00,70.735,70.742,70.735,70.739,11200000.0
2006-06-23 22:41:00,70.736,70.739,70.731,70.735,11200000.0
2006-06-23 22:42:00,70.731,70.739,70.727,70.727,17600000.0
2006-06-23 22:43:00,70.73,70.743,70.73,70.734,16000000.0
2006-06-23 22:44:00,70.729,70.732,70.723,70.723,12800000.0
2006-06-23 22:45:00,70.717,70.726,70.714,70.715,16000000.0
2006-06-23 22:46:00,70.729,70.732,70.723,70.73,10600000.0
2006-06-23 22:48:00,70.722,70.725,70.722,70.722,8000000.0
2006-06-23 22:50:00,70.728,70.728,70.714,70.719,11200000.0
2006-06-23 22:51:00,70.72,70.725,70.72,70.724,11200000.0
2006-06-23 22:52:00,70.72,70.731,70.72,70.731,11200000.0
2006-06-23 22:53:00,70.731,70.733,70.727,70.729,11200000.0
2006-06-23 22:54:00,70.725,70.738,70.719,70.738,11200000.0
2006-06-23 22:56:00,70.739,70.748,70.739,70.748,17600000.0
2006-06-25 23:35:00,70.741,70.741,70.686,70.686,16000000.0
2006-06-25 23:36:00,70.682,70.683,70.677,70.677,12800000.0
2006-06-25 23:37:00,70.688,70.694,70.684,70.686,12800000.0
2006-06-25 23:41:00,70.689,70.695,70.689,70.695,12800000.0
2006-06-25 23:42:00,70.696,70.696,70.69,70.69,4800000.0
2006-06-25 23:44:00,70.69,70.697,70.69,70.697,16000000.0
2006-06-25 23:45:00,70.686,70.69,70.674,70.688,11200000.0
2006-06-25 23:46:00,70.677,70.682,70.675,70.677,17600000.0
2006-06-25 23:49:00,70.664,70.664,70.6,70.604,12800000.0
2006-06-25 23:50:00,70.594,70.594,70.582,70.583,11200000.0
2006-06-25 23:53:00,70.612,70.641,70.612,70.639,11200000.0
2006-06-25 23:55:00,70.645,70.651,70.642,70.651,14400000.0
2006-06-25 23:57:00,70.648,70.652,70.646,70.648,16000000.0
2006-06-25 23:58:00,70.649,70.649,70.63,70.645,11200000.0
2006-06-25 23:59:00,70.64,70.64,70.618,70.633,14400000.0
2006-06-26 00:00:00,70.641,70.641,70.626,70.626,9600000.0
2006-06-26 00:02:00,70.639,70.639,70.627,70.633,12800000.0
2006-06-26 00:03:00,70.631,70.631,70.623,70.623,11200000.0
2006-06-26 00:04:00,70.61,70.633,70.61,70.633,11200000.0
2006-06-26 00:05:00,70.626,70.63,70.611,70.613,11200000.0
2006-06-26 00:06:00,70.618,70.618,70.609,70.611,11200000.0
2006-06-26 00:07:00,70.605,70.605,70.571,70.571,8000000.0
2006-06-26 00:08:00,70.593,70.6,70.579,70.6,12800000.0
2006-06-26 00:09:00,70.572,70.593,70.572,70.59,11200000.0
2006-06-26 00:15:00,70.598,70.598,70.577,70.591,13800000.0
2006-06-26 00:16:00,70.585,70.593,70.584,70.585,14400000.0
2006-06-26 00:17:00,70.604,70.618,70.604,70.615,16000000.0
2006-06-26 00:19:00,70.509,70.554,70.474,70.522,12800000.0
2006-06-26 00:20:00,70.596,70.603,70.595,70.595,17600000.0
2006-06-26 00:21:00,70.582,70.586,70.538,70.538,12200000.0
2006-06-26 00:22:00,70.541,70.562,70.525,70.525,17600000.0
2006-06-26 00:23:00,70.584,70.613,70.584,70.612,12800000.0
2006-06-26 00:24:00,70.618,70.621,70.605,70.621,14400000.0
2006-06-26 00:25:00,70.62,70.621,70.618,70.618,11200000.0
2006-06-26 00:27:00,70.615,70.615,70.604,70.604,12800000.0
2006-06-26 00:28:00,70.589,70.595,70.588,70.588,31400000.0
2006-06-26 00:29:00,70.608,70.622,70.608,70.622,8000000.0
2006-06-26 00:30:00,70.622,70.622,70.612,70.616,8000000.0
2006-06-26 00:31:00,70.616,70.616,70.609,70.614,12800000.0
2006-06-26 00:32:00,70.619,70.65,70.619,70.65,12800000.0
2006-06-26 00:33:00,70.639,70.646,70.626,70.646,12800000.0
2006-06-26 00:34:00,70.659,70.665,70.656,70.664,19200000.0
2006-06-26 00:35:00,70.663,70.663,70.642,70.642,12800000.0
2006-06-26 00:39:00,70.641,70.655,70.639,70.648,18000000.0
2006-06-26 00:41:00,70.658,70.662,70.649,70.652,16000000.0
2006-06-26 00:42:00,70.656,70.679,70.656,70.679,12800000.0
2006-06-26 00:43:00,70.672,70.679,70.663,70.667,15400000.0
2006-06-26 00:44:00,70.668,70.677,70.652,70.677,17000000.0
2006-06-26 00:45:00,70.683,70.709,70.683,70.705,12800000.0
2006-06-26 00:46:00,70.709,70.724,70.706,70.721,13800000.0
2006-06-26 00:47:00,70.73,70.73,70.72,70.723,12800000.0
2006-06-26 00:48:00,70.727,70.733,70.723,70.723,12800000.0
2006-06-26 00:49:00,70.734,70.735,70.723,70.723,11200000.0
2006-06-26 00:50:00,70.728,70.741,70.728,70.741,12800000.0
2006-06-26 00:51:00,70.732,70.732,70.682,70.698,11200000.0
2006-06-26 00:52:00,70.68,70.68,70.654,70.675,11200000.0
2006-06-26 00:55:00,70.702,70.705,70.696,70.696,12800000.0
2006-06-26 00:56:00,70.702,70.721,70.7,70.721,12800000.0
2006-06-26 00:57:00,70.73,70.741,70.724,70.725,12800000.0
2006-06-26 00:58:00,70.715,70.723,70.713,70.723,12800000.0
2006-06-26 00:59:00,70.725,70.731,70.717,70.726,11200000.0
2006-06-26 01:00:00,70.724,70.732,70.717,70.729,16000000.0
2006-06-26 01:01:00,70.732,70.754,70.732,70.751,14400000.0
2006-06-26 01:02:00,70.75,70.757,70.75,70.757,8000000.0
2006-06-26 01:03:00,70.743,70.755,70.743,70.755,11200000.0
2006-06-26 01:04:00,70.759,70.759,70.746,70.748,12800000.0
2006-06-26 01:06:00,70.759,70.759,70.693,70.748,12800000.0
2006-06-26 01:08:00,70.763,70.788,70.763,70.782,16000000.0
2006-06-26 01:09:00,70.788,70.788,70.77,70.772,17600000.0
2006-06-26 01:10:00,70.752,70.778,70.752,70.778,16000000.0
2006-06-26 01:11:00,70.784,70.793,70.784,70.793,11200000.0
2006-06-26 01:12:00,70.801,70.801,70.795,70.795,16000000.0
2006-06-26 01:13:00,70.798,70.798,70.79,70.795,8000000.0
2006-06-26 01:15:00,70.79,70.79,70.779,70.782,12800000.0
2006-06-26 01:16:00,70.776,70.776,70.768,70.776,25600000.0
2006-06-26 01:17:00,70.78,70.794,70.779,70.785,11200000.0
2006-06-26 01:18:00,70.794,70.794,70.777,70.777,12800000.0
2006-06-26 01:19:00,70.784,70.785,70.755,70.777,16000000.0
2006-06-26 01:20:00,70.766,70.774,70.766,70.773,11200000.0
2006-06-26 01:21:00,70.771,70.771,70.76,70.76,12800000.0
2006-06-26 01:22:00,70.777,70.798,70.777,70.798,12800000.0
2006-06-26 01:23:00,70.781,70.781,70.772,70.779,11200000.0
2006-06-26 01:24:00,70.785,70.785,70.766,70.767,12800000.0
2006-06-26 01:25:00,70.757,70.765,70.752,70.765,12800000.0
2006-06-26 01:26:00,70.765,70.765,70.748,70.748,11200000.0
2006-06-26 01:27:00,70.752,70.759,70.749,70.759,12800000.0
2006-06-26 01:29:00,70.755,70.757,70.741,70.754,17600000.0
2006-06-26 01:30:00,70.746,70.753,70.74,70.753,11200000.0
2006-06-26 01:31:00,70.752,70.76,70.751,70.755,11200000.0
2006-06-26 01:32:00,70.75,70.761,70.75,70.761,12800000.0
2006-06-26 01:33:00,70.777,70.777,70.751,70.762,11200000.0
2006-06-26 01:34:00,70.761,70.778,70.761,70.778,24000000.0
2006-06-26 01:35:00,70.775,70.775,70.756,70.756,14400000.0
2006-06-26 01:36:00,70.767,70.772,70.761,70.761,11200000.0
2006-06-26 01:37:00,70.772,70.778,70.76,70.768,14400000.0
2006-06-26 01:38:00,70.766,70.771,70.752,70.762,17600000.0
2006-06-26 01:39:00,70.758,70.767,70.758,70.762,14400000.0
2006-06-26 01:41:00,70.76,70.761,70.753,70.753,12800000.0
2006-06-26 01:42:00,70.755,70.762,70.749,70.749,11200000.0
2006-06-26 01:44:00,70.76,70.76,70.75,70.756,12800000.0
2006-06-26 01:48:00,70.751,70.775,70.751,70.775,12800000.0
2006-06-26 01:50:00,70.788,70.788,70.78,70.784,14400000.0
2006-06-26 01:51:00,70.785,70.787,70.777,70.781,11200000.0
2006-06-26 01:52:00,70.781,70.784,70.76,70.76,20800000.0
2006-06-26 01:55:00,70.739,70.739,70.73,70.73,12800000.0
2006-06-26 01:56:00,70.728,70.728,70.713,70.714,12800000.0
2006-06-26 01:57:00,70.704,70.752,70.703,70.752,11200000.0
2006-06-26 01:58:00,70.755,70.755,70.734,70.734,11200000.0
2006-06-26 01:59:00,70.745,70.745,70.735,70.735,3200000.0
2006-06-26 02:01:00,70.769,70.779,70.767,70.779,17600000.0
2006-06-26 02:02:00,70.786,70.802,70.786,70.796,12800000.0
2006-06-26 02:03:00,70.782,70.787,70.778,70.785,16400000.0
2006-06-26 02:04:00,70.804,70.826,70.804,70.826,12800000.0
2006-06-26 02:05:00,70.857,70.859,70.839,70.839,12800000.0
2006-06-26 02:07:00,70.828,70.828,70.814,70.814,12800000.0
2006-06-26 02:08:00,70.813,70.818,70.808,70.818,17600000.0
2006-06-26 02:09:00,70.816,70.816,70.797,70.803,16000000.0
2006-06-26 02:10:00,70.792,70.8,70.791,70.791,9600000.0
2006-06-26 02:11:00,70.791,70.793,70.775,70.786,12800000.0
2006-06-26 02:12:00,70.78,70.788,70.78,70.78,11200000.0
2006-06-26 02:13:00,70.772,70.782,70.769,70.776,11200000.0
2006-06-26 02:14:00,70.781,70.785,70.779,70.779,11200000.0
2006-06-26 02:15:00,70.768,70.78,70.766,70.775,11200000.0
2006-06-26 02:16:00,70.796,70.796,70.727,70.793,17600000.0
2006-06-26 02:17:00,70.787,70.787,70.765,70.768,11200000.0
2006-06-26 02:18:00,70.767,70.774,70.763,70.773,12800000.0
2006-06-26 02:19:00,70.766,70.766,70.721,70.731,12800000.0
2006-06-26 02:20:00,70.73,70.734,70.73,70.732,8000000.0
2006-06-26 02:21:00,70.725,70.725,70.698,70.698,17600000.0
2006-06-26 02:22:00,70.706,70.71,70.693,70.71,12800000.0
2006-06-26 02:23:00,70.736,70.745,70.735,70.742,12800000.0
2006-06-26 02:24:00,70.739,70.75,70.654,70.744,11200000.0
2006-06-26 02:25:00,70.738,70.745,70.733,70.733,18000000.0
2006-06-26 02:26:00,70.737,70.744,70.726,70.737,17600000.0
2006-06-26 02:27:00,70.735,70.758,70.735,70.755,17600000.0
2006-06-26 02:28:00,70.745,70.765,70.745,70.761,14400000.0
2006-06-26 02:29:00,70.77,70.77,70.756,70.765,11200000.0
2006-06-26 02:30:00,70.763,70.768,70.758,70.767,11200000.0
2006-06-26 02:31:00,70.758,70.764,70.749,70.759,17600000.0
2006-06-26 02:32:00,70.777,70.777,70.764,70.777,11200000.0
2006-06-26 02:33:00,70.774,70.776,70.758,70.776,11200000.0
2006-06-26 02:34:00,70.781,70.781,70.759,70.759,14400000.0
2006-06-26 02:35:00,70.747,70.757,70.747,70.757,12800000.0
2006-06-26 02:36:00,70.763,70.77,70.763,70.769,12800000.0
2006-06-26 02:37:00,70.768,70.768,70.743,70.743,12800000.0
2006-06-26 02:38:00,70.748,70.748,70.732,70.735,12800000.0
2006-06-26 02:39:00,70.729,70.729,70.701,70.701,16000000.0
2006-06-26 02:40:00,70.695,70.699,70.688,70.688,12800000.0
2006-06-26 02:42:00,70.687,70.69,70.669,70.669,12800000.0
2006-06-26 02:43:00,70.665,70.689,70.665,70.682,11200000.0
2006-06-26 02:44:00,70.671,70.671,70.66,70.661,12800000.0
2006-06-26 02:45:00,70.674,70.679,70.672,70.678,11200000.0
2006-06-26 02:46:00,70.679,70.679,70.67,70.677,12800000.0
2006-06-26 02:47:00,70.667,70.667,70.656,70.66,12800000.0
2006-06-26 02:48:00,70.677,70.681,70.67,70.67,14400000.0
2006-06-26 02:49:00,70.673,70.673,70.657,70.657,17600000.0
2006-06-26 02:50:00,70.656,70.66,70.645,70.66,11200000.0
2006-06-26 02:51:00,70.67,70.67,70.653,70.665,11200000.0
2006-06-26 02:52:00,70.661,70.662,70.601,70.659,11200000.0
2006-06-26 02:53:00,70.663,70.67,70.657,70.657,11200000.0
2006-06-26 02:54:00,70.577,70.66,70.577,70.654,11200000.0
2006-06-26 02:55:00,70.668,70.682,70.668,70.677,10600000.0
2006-06-26 02:56:00,70.684,70.693,70.683,70.693,11200000.0
2006-06-26 02:58:00,70.691,70.699,70.677,70.699,8000000.0
2006-06-26 03:00:00,70.653,70.653,70.561,70.561,11200000.0
2006-06-26 03:01:00,70.653,70.657,70.642,70.648,11200000.0
2006-06-26 03:03:00,70.652,70.658,70.649,70.654,14400000.0
2006-06-26 03:04:00,70.668,70.676,70.667,70.676,11200000.0
2006-06-26 03:05:00,70.68,70.699,70.68,70.699,15400000.0
2006-06-26 03:06:00,70.686,70.691,70.68,70.682,16400000.0
2006-06-26 03:08:00,70.674,70.683,70.658,70.676,11200000.0
2006-06-26 03:11:00,70.673,70.682,70.673,70.681,11200000.0
2006-06-26 03:12:00,70.675,70.699,70.675,70.686,17600000.0
2006-06-26 03:13:00,70.71,70.716,70.709,70.715,16000000.0
2006-06-26 03:14:00,70.687,70.687,70.672,70.672,11200000.0
2006-06-26 03:15:00,70.669,70.669,70.653,70.653,17600000.0
2006-06-26 03:16:00,70.644,70.661,70.644,70.657,14400000.0
2006-06-26 03:17:00,70.65,70.657,70.641,70.657,11200000.0
2006-06-26 03:19:00,70.654,70.66,70.645,70.645,12800000.0
2006-06-26 03:20:00,70.642,70.642,70.632,70.637,12800000.0
2006-06-26 03:21:00,70.63,70.636,70.623,70.636,14400000.0
2006-06-26 03:22:00,70.633,70.633,70.622,70.622,11200000.0
2006-06-26 03:24:00,70.619,70.629,70.617,70.629,9600000.0
2006-06-26 03:25:00,70.626,70.63,70.622,70.622,17600000.0
2006-06-26 03:26:00,70.625,70.637,70.621,70.621,12800000.0
2006-06-26 03:27:00,70.629,70.633,70.624,70.628,13800000.0
2006-06-26 03:28:00,70.63,70.63,70.622,70.622,11200000.0
2006-06-26 03:29:00,70.618,70.629,70.617,70.626,12800000.0
2006-06-26 03:31:00,70.627,70.627,70.612,70.612,12800000.0
2006-06-26 03:32:00,70.61,70.615,70.61,70.614,8000000.0
2006-06-26 03:33:00,70.63,70.637,70.63,70.63,11200000.0
2006-06-26 03:36:00,70.637,70.637,70.628,70.631,11200000.0
2006-06-26 03:37:00,70.629,70.641,70.626,70.639,17600000.0
2006-06-26 03:39:00,70.629,70.646,70.568,70.646,14400000.0
2006-06-26 03:40:00,70.643,70.646,70.635,70.646,12800000.0
2006-06-26 03:41:00,70.663,70.669,70.663,70.664,11200000.0
2006-06-26 03:42:00,70.664,70.672,70.661,70.671,12800000.0
2006-06-26 03:43:00,70.674,70.681,70.663,70.681,11200000.0
2006-06-26 03:44:00,70.666,70.673,70.657,70.668,12800000.0
2006-06-26 03:45:00,70.664,70.68,70.664,70.68,11200000.0
2006-06-26 03:46:00,70.691,70.701,70.691,70.697,11200000.0
2006-06-26 03:47:00,70.703,70.711,70.702,70.711,11200000.0
2006-06-26 03:48:00,70.705,70.711,70.703,70.711,11200000.0
2006-06-26 03:49:00,70.711,70.712,70.704,70.704,16000000.0
2006-06-26 03:50:00,70.71,70.718,70.71,70.712,11200000.0
2006-06-26 03:51:00,70.717,70.717,70.707,70.711,8000000.0
2006-06-26 03:52:00,70.7,70.7,70.669,70.673,14400000.0
2006-06-26 03:55:00,70.676,70.682,70.664,70.675,14400000.0
2006-06-26 03:56:00,70.673,70.676,70.661,70.666,12800000.0
2006-06-26 03:57:00,70.664,70.664,70.635,70.637,12200000.0
2006-06-26 03:58:00,70.62,70.637,70.62,70.637,16000000.0
2006-06-26 03:59:00,70.643,70.643,70.63,70.642,12800000.0
2006-06-26 04:00:00,70.644,70.652,70.632,70.64,14400000.0
2006-06-26 04:02:00,70.634,70.634,70.624,70.624,8000000.0
2006-06-26 04:03:00,70.627,70.643,70.627,70.64,12800000.0
2006-06-26 04:05:00,70.639,70.654,70.639,70.654,11200000.0
2006-06-26 04:06:00,70.648,70.648,70.638,70.638,14400000.0
2006-06-26 04:08:00,70.636,70.648,70.631,70.648,11200000.0
2006-06-26 04:09:00,70.649,70.649,70.64,70.644,11200000.0
2006-06-26 04:10:00,70.64,70.648,70.624,70.624,14400000.0
2006-06-26 04:11:00,70.622,70.629,70.619,70.627,12800000.0
2006-06-26 04:12:00,70.625,70.625,70.616,70.62,8000000.0
2006-06-26 04:13:00,70.611,70.611,70.587,70.587,11200000.0
2006-06-26 04:16:00,70.579,70.579,70.565,70.565,11200000.0
2006-06-26 04:17:00,70.574,70.58,70.567,70.58,14400000.0
2006-06-26 04:18:00,70.588,70.592,70.583,70.591,12800000.0
2006-06-26 04:19:00,70.586,70.586,70.562,70.579,12800000.0
2006-06-26 04:20:00,70.579,70.584,70.494,70.582,11200000.0
2006-06-26 04:21:00,70.571,70.571,70.536,70.536,11200000.0
2006-06-26 04:22:00,70.555,70.555,70.542,70.542,16000000.0
2006-06-26 04:23:00,70.545,70.559,70.545,70.555,12800000.0
2006-06-26 04:24:00,70.559,70.559,70.553,70.553,12800000.0
2006-06-26 04:25:00,70.549,70.549,70.517,70.534,14400000.0
2006-06-26 04:27:00,70.516,70.516,70.505,70.512,9600000.0
2006-06-26 04:28:00,70.515,70.526,70.513,70.518,11200000.0
2006-06-26 04:29:00,70.521,70.539,70.521,70.539,12800000.0
2006-06-26 04:30:00,70.541,70.555,70.54,70.54,12800000.0
2006-06-26 04:31:00,70.559,70.576,70.559,70.576,12800000.0
2006-06-26 04:32:00,70.572,70.572,70.563,70.564,12800000.0
2006-06-26 04:33:00,70.567,70.588,70.567,70.578,16000000.0
2006-06-26 04:34:00,70.58,70.586,70.573,70.573,12800000.0
2006-06-26 04:35:00,70.57,70.583,70.57,70.576,12800000.0
2006-06-26 04:36:00,70.58,70.58,70.57,70.57,6400000.0
2006-06-26 04:37:00,70.563,70.563,70.544,70.544,12800000.0
2006-06-26 04:38:00,70.551,70.557,70.551,70.556,9600000.0
2006-06-26 04:39:00,70.555,70.568,70.547,70.563,12800000.0
2006-06-26 04:40:00,70.558,70.561,70.557,70.56,11200000.0
2006-06-26 04:41:00,70.559,70.56,70.546,70.555,11200000.0
2006-06-26 04:42:00,70.559,70.57,70.55,70.559,12800000.0
2006-06-26 04:43:00,70.558,70.562,70.553,70.562,12800000.0
2006-06-26 04:44:00,70.57,70.57,70.548,70.548,9600000.0
2006-06-26 04:45:00,70.553,70.562,70.551,70.551,12800000.0
2006-06-26 04:46:00,70.552,70.552,70.544,70.547,14400000.0
2006-06-26 04:48:00,70.553,70.56,70.551,70.551,12800000.0
2006-06-26 04:49:00,70.536,70.556,70.536,70.556,11200000.0
2006-06-26 04:50:00,70.567,70.567,70.557,70.563,11200000.0
2006-06-26 04:52:00,70.58,70.582,70.573,70.573,11200000.0
2006-06-26 04:53:00,70.583,70.592,70.583,70.592,9600000.0
2006-06-26 04:54:00,70.598,70.607,70.598,70.607,12800000.0
2006-06-26 04:55:00,70.616,70.621,70.616,70.621,11200000.0
2006-06-26 04:57:00,70.617,70.62,70.606,70.62,11200000.0
2006-06-26 04:58:00,70.616,70.62,70.611,70.611,8000000.0
2006-06-26 04:59:00,70.619,70.619,70.609,70.609,12800000.0
2006-06-26 05:00:00,70.595,70.609,70.595,70.601,10600000.0
2006-06-26 05:01:00,70.604,70.605,70.595,70.601,14400000.0
2006-06-26 05:02:00,70.581,70.581,70.545,70.565,14400000.0
2006-06-26 05:03:00,70.555,70.555,70.519,70.519,12800000.0
2006-06-26 05:04:00,70.52,70.527,70.518,70.527,8000000.0
2006-06-26 05:05:00,70.518,70.524,70.518,70.521,11200000.0
2006-06-26 05:06:00,70.515,70.524,70.512,70.524,11200000.0
2006-06-26 05:08:00,70.526,70.532,70.513,70.531,11200000.0
2006-06-26 05:09:00,70.537,70.548,70.537,70.547,17600000.0
2006-06-26 05:10:00,70.557,70.557,70.53,70.553,12800000.0
2006-06-26 05:11:00,70.555,70.565,70.539,70.539,12800000.0
2006-06-26 05:13:00,70.549,70.559,70.549,70.559,12800000.0
2006-06-26 05:15:00,70.562,70.569,70.547,70.565,16000000.0
2006-06-26 05:16:00,70.567,70.567,70.503,70.561,15400000.0
2006-06-26 05:18:00,70.558,70.561,70.541,70.561,8000000.0
2006-06-26 05:19:00,70.553,70.56,70.55,70.55,16000000.0
2006-06-26 05:20:00,70.549,70.553,70.536,70.536,11200000.0
2006-06-26 05:21:00,70.532,70.553,70.529,70.553,12800000.0
2006-06-26 05:24:00,70.556,70.567,70.556,70.557,11200000.0
2006-06-26 05:26:00,70.551,70.551,70.538,70.55,12800000.0
2006-06-26 05:27:00,70.55,70.558,70.55,70.558,12800000.0
2006-06-26 05:28:00,70.553,70.564,70.552,70.564,11200000.0
2006-06-26 05:29:00,70.559,70.562,70.551,70.551,11200000.0
2006-06-26 05:31:00,70.55,70.56,70.549,70.56,17600000.0
2006-06-26 05:32:00,70.55,70.562,70.548,70.562,12800000.0
2006-06-26 05:34:00,70.559,70.564,70.559,70.564,16000000.0
2006-06-26 05:35:00,70.567,70.573,70.567,70.572,11200000.0
2006-06-26 05:36:00,70.58,70.589,70.576,70.576,16000000.0
2006-06-26 05:38:00,70.582,70.582,70.56,70.562,16000000.0
2006-06-26 05:40:00,70.557,70.561,70.557,70.56,9600000.0
2006-06-26 05:41:00,70.563,70.563,70.554,70.555,12800000.0
2006-06-26 05:42:00,70.557,70.564,70.554,70.555,11200000.0
2006-06-26 05:46:00,70.556,70.556,70.54,70.547,17600000.0
2006-06-26 05:47:00,70.53,70.532,70.518,70.518,14400000.0
2006-06-26 05:48:00,70.515,70.515,70.495,70.504,9600000.0
2006-06-26 05:49:00,70.508,70.521,70.508,70.521,17600000.0
2006-06-26 05:50:00,70.521,70.525,70.51,70.51,11200000.0
2006-06-26 05:51:00,70.525,70.534,70.521,70.534,11200000.0
2006-06-26 05:52:00,70.535,70.536,70.523,70.524,12800000.0
2006-06-26 05:53:00,70.517,70.528,70.517,70.524,17600000.0
2006-06-26 05:54:00,70.519,70.531,70.519,70.528,9600000.0
2006-06-26 05:55:00,70.469,70.551,70.469,70.515,11200000.0
2006-06-26 05:56:00,70.498,70.522,70.498,70.522,12800000.0
2006-06-26 05:57:00,70.525,70.527,70.52,70.522,12800000.0
2006-06-26 05:59:00,70.52,70.52,70.503,70.511,12800000.0
2006-06-26 06:00:00,70.515,70.515,70.501,70.503,8000000.0
2006-06-26 06:01:00,70.506,70.509,70.49,70.507,11200000.0
2006-06-26 06:02:00,70.513,70.516,70.5,70.5,12800000.0
2006-06-26 06:03:00,70.517,70.523,70.51,70.521,11200000.0
2006-06-26 06:04:00,70.518,70.524,70.511,70.521,16000000.0
2006-06-26 06:07:00,70.521,70.525,70.518,70.524,11200000.0
2006-06-26 06:08:00,70.518,70.526,70.516,70.517,11200000.0
2006-06-26 06:09:00,70.493,70.493,70.485,70.49,11200000.0
2006-06-26 06:10:00,70.482,70.487,70.397,70.472,11200000.0
2006-06-26 06:12:00,70.483,70.483,70.472,70.476,11200000.0
2006-06-26 06:13:00,70.466,70.466,70.437,70.452,12800000.0
2006-06-26 06:14:00,70.454,70.455,70.438,70.455,12800000.0
2006-06-26 06:15:00,70.457,70.46,70.453,70.453,8000000.0
2006-06-26 06:16:00,70.461,70.468,70.461,70.468,8000000.0
2006-06-26 06:17:00,70.468,70.473,70.463,70.473,12800000.0
2006-06-26 06:19:00,70.474,70.481,70.473,70.476,12800000.0
2006-06-26 06:20:00,70.471,70.471,70.458,70.458,16000000.0
2006-06-26 06:21:00,70.466,70.466,70.431,70.431,12800000.0
2006-06-26 06:22:00,70.426,70.442,70.426,70.441,12800000.0
2006-06-26 06:23:00,70.442,70.444,70.439,70.439,8000000.0
2006-06-26 06:24:00,70.445,70.445,70.436,70.441,7400000.0
2006-06-26 06:25:00,70.431,70.438,70.416,70.438,12800000.0
2006-06-26 06:26:00,70.442,70.446,70.435,70.438,12800000.0
2006-06-26 06:27:00,70.442,70.452,70.43,70.452,14400000.0
2006-06-26 06:28:00,70.446,70.45,70.438,70.438,8000000.0
2006-06-26 06:29:00,70.434,70.448,70.434,70.448,11200000.0
2006-06-26 06:31:00,70.438,70.442,70.432,70.442,14400000.0
2006-06-26 06:33:00,70.433,70.44,70.425,70.44,17600000.0
2006-06-26 06:34:00,70.426,70.462,70.426,70.462,12800000.0
2006-06-26 06:35:00,70.471,70.471,70.458,70.466,12800000.0
2006-06-26 06:36:00,70.472,70.476,70.463,70.467,14400000.0
2006-06-26 06:37:00,70.483,70.504,70.483,70.498,12800000.0
2006-06-26 06:38:00,70.494,70.506,70.488,70.506,16000000.0
2006-06-26 06:39:00,70.502,70.505,70.49,70.502,11200000.0
2006-06-26 06:40:00,70.499,70.499,70.485,70.485,9600000.0
2006-06-26 06:41:00,70.484,70.505,70.484,70.498,12800000.0
2006-06-26 06:45:00,70.501,70.506,70.491,70.506,18000000.0
2006-06-26 06:47:00,70.509,70.518,70.504,70.518,12800000.0
2006-06-26 06:48:00,70.52,70.533,70.52,70.527,17600000.0
2006-06-26 06:54:00,70.531,70.531,70.522,70.524,14400000.0
2006-06-26 06:55:00,70.505,70.523,70.505,70.523,9600000.0
2006-06-26 06:56:00,70.522,70.522,70.506,70.506,11200000.0
2006-06-26 06:57:00,70.504,70.507,70.492,70.507,14400000.0
2006-06-26 06:58:00,70.515,70.527,70.515,70.527,12800000.0
2006-06-26 06:59:00,70.519,70.522,70.502,70.511,13200000.0
2006-06-26 07:01:00,70.505,70.506,70.496,70.498,17600000.0
2006-06-26 07:02:00,70.498,70.507,70.498,70.507,12800000.0
2006-06-26 07:04:00,70.501,70.512,70.501,70.512,12800000.0
2006-06-26 07:05:00,70.51,70.51,70.486,70.497,11200000.0
2006-06-26 07:06:00,70.499,70.515,70.497,70.515,12800000.0
2006-06-26 07:07:00,70.5,70.503,70.491,70.503,11200000.0
2006-06-26 07:08:00,70.506,70.514,70.505,70.507,16000000.0
2006-06-26 07:11:00,70.489,70.491,70.485,70.491,12800000.0
2006-06-26 07:12:00,70.469,70.478,70.467,70.467,6400000.0
2006-06-26 07:14:00,70.448,70.469,70.448,70.457,11200000.0
2006-06-26 07:15:00,70.457,70.465,70.457,70.462,11200000.0
2006-06-26 07:16:00,70.467,70.486,70.467,70.486,11200000.0
2006-06-26 07:18:00,70.476,70.476,70.463,70.463,17600000.0
2006-06-26 07:19:00,70.466,70.472,70.461,70.466,12800000.0
2006-06-26 07:20:00,70.459,70.459,70.42,70.42,12800000.0
2006-06-26 07:21:00,70.422,70.429,70.421,70.424,12800000.0
2006-06-26 07:22:00,70.43,70.446,70.428,70.446,17600000.0
2006-06-26 07:23:00,70.446,70.448,70.444,70.448,11200000.0
2006-06-26 07:24:00,70.44,70.449,70.437,70.445,14400000.0
2006-06-26 07:25:00,70.458,70.461,70.444,70.461,16000000.0
2006-06-26 07:27:00,70.445,70.459,70.445,70.459,16000000.0
2006-06-26 07:28:00,70.456,70.462,70.452,70.452,14400000.0
2006-06-26 07:31:00,70.445,70.449,70.439,70.439,17600000.0
2006-06-26 07:32:00,70.438,70.438,70.427,70.43,17600000.0
2006-06-26 07:33:00,70.426,70.426,70.411,70.419,8000000.0
2006-06-26 07:34:00,70.421,70.421,70.408,70.415,12800000.0
2006-06-26 07:35:00,70.413,70.417,70.408,70.415,16000000.0
2006-06-26 07:37:00,70.423,70.423,70.412,70.412,11200000.0
2006-06-26 07:38:00,70.415,70.415,70.409,70.409,12800000.0
2006-06-26 07:39:00,70.406,70.41,70.403,70.406,11200000.0
2006-06-26 07:40:00,70.4,70.4,70.394,70.396,11200000.0
2006-06-26 07:41:00,70.396,70.403,70.393,70.401,12800000.0
2006-06-26 07:42:00,70.402,70.402,70.395,70.402,12800000.0
2006-06-26 07:43:00,70.389,70.389,70.376,70.376,12200000.0
2006-06-26 07:44:00,70.381,70.386,70.38,70.381,11200000.0
2006-06-26 07:45:00,70.381,70.386,70.379,70.381,11200000.0
2006-06-26 07:46:00,70.39,70.396,70.388,70.388,11200000.0
2006-06-26 07:47:00,70.391,70.396,70.383,70.384,14400000.0
2006-06-26 07:48:00,70.382,70.385,70.375,70.381,14400000.0
2006-06-26 07:49:00,70.387,70.39,70.381,70.384,17600000.0
2006-06-26 07:50:00,70.387,70.404,70.387,70.404,8000000.0
2006-06-26 07:51:00,70.402,70.406,70.393,70.399,12800000.0
2006-06-26 07:52:00,70.379,70.379,70.356,70.356,18000000.0
2006-06-26 07:53:00,70.356,70.364,70.34,70.364,12800000.0
2006-06-26 07:54:00,70.366,70.394,70.36,70.394,11200000.0
2006-06-26 07:55:00,70.399,70.413,70.388,70.406,12800000.0
2006-06-26 07:56:00,70.415,70.42,70.408,70.413,16000000.0
2006-06-26 07:57:00,70.393,70.398,70.393,70.395,11200000.0
2006-06-26 07:58:00,70.39,70.39,70.375,70.383,11200000.0
2006-06-26 07:59:00,70.382,70.394,70.382,70.391,12800000.0
2006-06-26 08:00:00,70.395,70.395,70.387,70.387,8000000.0
2006-06-26 08:01:00,70.393,70.404,70.393,70.402,8000000.0
2006-06-26 08:02:00,70.406,70.406,70.405,70.405,3200000.0
2006-06-26 08:03:00,70.434,70.449,70.434,70.449,11200000.0
2006-06-26 08:04:00,70.464,70.477,70.464,70.477,17000000.0
2006-06-26 08:05:00,70.478,70.485,70.47,70.484,13800000.0
2006-06-26 08:06:00,70.489,70.489,70.465,70.476,11200000.0
2006-06-26 08:07:00,70.477,70.487,70.47,70.487,11200000.0
2006-06-26 08:08:00,70.477,70.477,70.437,70.443,17000000.0
2006-06-26 08:09:00,70.44,70.442,70.42,70.42,12800000.0
2006-06-26 08:10:00,70.409,70.433,70.409,70.433,12800000.0
2006-06-26 08:11:00,70.439,70.439,70.423,70.43,11200000.0
2006-06-26 08:12:00,70.422,70.442,70.422,70.427,16000000.0
2006-06-26 08:13:00,70.431,70.445,70.429,70.44,11200000.0
2006-06-26 08:14:00,70.451,70.451,70.439,70.439,12800000.0
2006-06-26 08:15:00,70.455,70.457,70.438,70.438,16000000.0
2006-06-26 08:17:00,70.441,70.449,70.439,70.446,12800000.0
2006-06-26 08:18:00,70.441,70.449,70.441,70.443,12800000.0
2006-06-26 08:19:00,70.446,70.474,70.446,70.46,14400000.0
2006-06-26 08:20:00,70.47,70.47,70.452,70.455,16000000.0
2006-06-26 08:21:00,70.448,70.448,70.424,70.424,17600000.0
2006-06-26 08:22:00,70.435,70.441,70.435,70.436,11600000.0
2006-06-26 08:23:00,70.422,70.422,70.403,70.409,11200000.0
2006-06-26 08:24:00,70.417,70.422,70.417,70.422,9600000.0
2006-06-26 08:25:00,70.424,70.432,70.424,70.424,12800000.0
2006-06-26 08:26:00,70.414,70.414,70.318,70.411,8000000.0
2006-06-26 08:27:00,70.395,70.44,70.395,70.439,12800000.0
2006-06-26 08:28:00,70.461,70.464,70.443,70.464,11200000.0
2006-06-26 08:29:00,70.475,70.491,70.475,70.487,13800000.0
2006-06-26 08:30:00,70.477,70.482,70.469,70.469,11200000.0
2006-06-26 08:31:00,70.46,70.473,70.46,70.468,12800000.0
2006-06-26 08:33:00,70.467,70.467,70.457,70.457,11200000.0
2006-06-26 08:34:00,70.467,70.468,70.454,70.454,9600000.0
2006-06-26 08:35:00,70.451,70.459,70.447,70.448,17600000.0
2006-06-26 08:36:00,70.429,70.446,70.427,70.446,17600000.0
2006-06-26 08:37:00,70.447,70.447,70.435,70.446,11200000.0
2006-06-26 08:38:00,70.468,70.485,70.468,70.481,11200000.0
2006-06-26 08:39:00,70.474,70.511,70.474,70.504,16000000.0
2006-06-26 08:40:00,70.504,70.504,70.488,70.497,16000000.0
2006-06-26 08:42:00,70.5,70.505,70.49,70.495,12800000.0
2006-06-26 08:43:00,70.478,70.479,70.465,70.472,12800000.0
2006-06-26 08:44:00,70.463,70.463,70.443,70.458,12800000.0
2006-06-26 08:45:00,70.465,70.477,70.465,70.467,16000000.0
2006-06-26 08:46:00,70.47,70.492,70.47,70.492,11200000.0
2006-06-26 08:47:00,70.498,70.498,70.482,70.489,11600000.0
2006-06-26 08:48:00,70.506,70.552,70.506,70.552,12200000.0
2006-06-26 08:49:00,70.562,70.563,70.544,70.56,17600000.0
2006-06-26 08:50:00,70.567,70.574,70.546,70.546,12800000.0
2006-06-26 08:51:00,70.511,70.537,70.511,70.537,17600000.0
2006-06-26 08:53:00,70.554,70.56,70.551,70.555,15400000.0
2006-06-26 08:54:00,70.546,70.546,70.532,70.532,3200000.0
2006-06-26 08:55:00,70.54,70.545,70.532,70.535,16000000.0
2006-06-26 08:56:00,70.539,70.544,70.538,70.542,10600000.0
2006-06-26 08:57:00,70.534,70.543,70.534,70.539,11200000.0
2006-06-26 08:58:00,70.54,70.542,70.537,70.539,9600000.0
2006-06-26 08:59:00,70.543,70.543,70.525,70.529,13200000.0
2006-06-26 09:00:00,70.518,70.518,70.504,70.513,17600000.0
2006-06-26 09:01:00,70.497,70.498,70.489,70.489,11200000.0
2006-06-26 09:02:00,70.5,70.509,70.496,70.507,11200000.0
2006-06-26 09:03:00,70.522,70.532,70.515,70.525,16000000.0
2006-06-26 09:04:00,70.527,70.539,70.527,70.538,11200000.0
2006-06-26 09:05:00,70.516,70.516,70.492,70.493,11200000.0
2006-06-26 09:06:00,70.488,70.49,70.476,70.488,12800000.0
2006-06-26 09:07:00,70.489,70.499,70.487,70.497,12800000.0
2006-06-26 09:08:00,70.502,70.514,70.502,70.511,12800000.0
2006-06-26 09:09:00,70.512,70.514,70.491,70.499,17600000.0
2006-06-26 09:10:00,70.494,70.502,70.494,70.502,12800000.0
2006-06-26 09:11:00,70.511,70.517,70.501,70.501,12800000.0
2006-06-26 09:12:00,70.491,70.496,70.48,70.496,12800000.0
2006-06-26 09:13:00,70.499,70.499,70.488,70.489,11200000.0
2006-06-26 09:14:00,70.492,70.494,70.463,70.463,11200000.0
2006-06-26 09:15:00,70.465,70.467,70.446,70.449,11200000.0
2006-06-26 09:16:00,70.447,70.451,70.428,70.428,12800000.0
2006-06-26 09:17:00,70.433,70.455,70.432,70.455,11200000.0
2006-06-26 09:18:00,70.468,70.469,70.438,70.438,14400000.0
2006-06-26 09:19:00,70.409,70.457,70.409,70.457,12800000.0
2006-06-26 09:20:00,70.463,70.467,70.4,70.4,16000000.0
2006-06-26 09:21:00,70.406,70.437,70.406,70.437,11200000.0
2006-06-26 09:22:00,70.452,70.457,70.448,70.457,17600000.0
2006-06-26 09:23:00,70.442,70.468,70.442,70.464,12800000.0
2006-06-26 09:24:00,70.352,70.446,70.352,70.426,11200000.0
2006-06-26 09:25:00,70.413,70.422,70.408,70.408,12800000.0
2006-06-26 09:27:00,70.418,70.427,70.416,70.427,11200000.0
2006-06-26 09:28:00,70.419,70.434,70.415,70.434,12800000.0
2006-06-26 09:29:00,70.436,70.436,70.426,70.426,11200000.0
2006-06-26 09:31:00,70.434,70.442,70.434,70.442,12800000.0
2006-06-26 09:32:00,70.432,70.435,70.419,70.423,14400000.0
2006-06-26 09:33:00,70.424,70.424,70.411,70.411,12800000.0
2006-06-26 09:34:00,70.427,70.437,70.427,70.437,11200000.0
2006-06-26 09:35:00,70.437,70.437,70.416,70.416,12800000.0
2006-06-26 09:36:00,70.413,70.424,70.413,70.424,9600000.0
2006-06-26 09:37:00,70.412,70.416,70.336,70.416,16000000.0
2006-06-26 09:38:00,70.431,70.449,70.427,70.447,11200000.0
2006-06-26 09:39:00,70.445,70.451,70.445,70.449,12800000.0
2006-06-26 09:40:00,70.455,70.455,70.432,70.448,14400000.0
2006-06-26 09:41:00,70.452,70.455,70.447,70.447,11200000.0
2006-06-26 09:42:00,70.427,70.437,70.422,70.433,16000000.0
2006-06-26 09:43:00,70.425,70.453,70.421,70.449,12800000.0
2006-06-26 09:44:00,70.454,70.467,70.452,70.461,12800000.0
2006-06-26 09:46:00,70.461,70.461,70.441,70.441,11200000.0
2006-06-26 09:47:00,70.432,70.437,70.428,70.437,12800000.0
2006-06-26 09:48:00,70.424,70.424,70.405,70.408,11200000.0
2006-06-26 09:49:00,70.402,70.409,70.398,70.408,12800000.0
2006-06-26 09:50:00,70.408,70.408,70.372,70.383,16000000.0
2006-06-26 09:51:00,70.39,70.402,70.389,70.402,16000000.0
2006-06-26 09:52:00,70.405,70.427,70.405,70.427,14400000.0
2006-06-26 09:53:00,70.419,70.425,70.405,70.405,12800000.0
2006-06-26 09:54:00,70.405,70.408,70.401,70.408,17600000.0
2006-06-26 09:55:00,70.407,70.429,70.406,70.429,11200000.0
2006-06-26 09:56:00,70.412,70.412,70.373,70.385,14400000.0
2006-06-26 09:57:00,70.39,70.39,70.379,70.386,17600000.0
2006-06-26 09:58:00,70.386,70.423,70.319,70.423,17600000.0
2006-06-26 09:59:00,70.432,70.433,70.423,70.423,17600000.0
2006-06-26 10:00:00,70.432,70.436,70.423,70.434,11200000.0
2006-06-26 10:01:00,70.431,70.443,70.424,70.425,12800000.0
2006-06-26 10:02:00,70.43,70.436,70.427,70.436,16000000.0
2006-06-26 10:03:00,70.437,70.447,70.434,70.447,11200000.0
2006-06-26 10:05:00,70.443,70.443,70.419,70.419,14400000.0
2006-06-26 10:06:00,70.432,70.459,70.432,70.459,16000000.0
2006-06-26 10:07:00,70.468,70.476,70.462,70.473,12800000.0
2006-06-26 10:08:00,70.476,70.496,70.476,70.496,10600000.0
2006-06-26 10:09:00,70.498,70.498,70.485,70.497,12800000.0
2006-06-26 10:10:00,70.504,70.514,70.497,70.501,18000000.0
2006-06-26 10:11:00,70.489,70.496,70.482,70.488,11200000.0
2006-06-26 10:12:00,70.492,70.492,70.476,70.485,12800000.0
2006-06-26 10:13:00,70.48,70.49,70.479,70.49,12800000.0
2006-06-26 10:14:00,70.492,70.493,70.488,70.488,11200000.0
2006-06-26 10:15:00,70.484,70.488,70.482,70.487,12800000.0
2006-06-26 10:16:00,70.493,70.498,70.483,70.483,12800000.0
2006-06-26 10:17:00,70.48,70.498,70.48,70.497,11200000.0
2006-06-26 10:18:00,70.504,70.506,70.484,70.502,11200000.0
2006-06-26 10:19:00,70.49,70.51,70.49,70.51,11200000.0
2006-06-26 10:20:00,70.512,70.512,70.496,70.499,17600000.0
2006-06-26 10:21:00,70.501,70.506,70.481,70.481,16000000.0
2006-06-26 10:22:00,70.474,70.481,70.47,70.47,11200000.0
2006-06-26 10:23:00,70.476,70.476,70.464,70.468,11200000.0
2006-06-26 10:24:00,70.463,70.486,70.463,70.486,12800000.0
2006-06-26 10:25:00,70.494,70.494,70.478,70.488,11200000.0
2006-06-26 10:26:00,70.486,70.486,70.476,70.479,4800000.0
2006-06-26 10:27:00,70.471,70.488,70.471,70.488,11200000.0
2006-06-26 10:28:00,70.483,70.483,70.469,70.469,12800000.0
2006-06-26 10:29:00,70.467,70.471,70.447,70.447,11200000.0
2006-06-26 10:30:00,70.457,70.462,70.455,70.462,8000000.0
2006-06-26 10:31:00,70.463,70.463,70.444,70.453,12800000.0
2006-06-26 10:32:00,70.442,70.468,70.442,70.468,17600000.0
2006-06-26 10:33:00,70.47,70.476,70.469,70.475,11200000.0
2006-06-26 10:34:00,70.484,70.499,70.484,70.497,11200000.0
2006-06-26 10:35:00,70.502,70.509,70.5,70.509,11200000.0
2006-06-26 10:36:00,70.487,70.493,70.486,70.486,11200000.0
2006-06-26 10:37:00,70.483,70.489,70.395,70.479,11200000.0
2006-06-26 10:39:00,70.486,70.497,70.486,70.495,11200000.0
2006-06-26 10:41:00,70.492,70.505,70.488,70.505,12800000.0
2006-06-26 10:42:00,70.508,70.508,70.49,70.498,11200000.0
2006-06-26 10:43:00,70.495,70.502,70.494,70.502,11600000.0
2006-06-26 10:44:00,70.508,70.516,70.508,70.511,12800000.0
2006-06-26 10:45:00,70.506,70.518,70.505,70.518,12800000.0
2006-06-26 10:46:00,70.52,70.52,70.514,70.515,12800000.0
2006-06-26 10:47:00,70.52,70.525,70.501,70.525,12800000.0
2006-06-26 10:48:00,70.524,70.529,70.518,70.529,12800000.0
2006-06-26 10:49:00,70.51,70.516,70.51,70.515,11200000.0
2006-06-26 10:50:00,70.509,70.509,70.491,70.491,16000000.0
2006-06-26 10:51:00,70.476,70.484,70.454,70.454,17600000.0
2006-06-26 10:52:00,70.451,70.465,70.451,70.464,11200000.0
2006-06-26 10:53:00,70.452,70.452,70.418,70.418,11200000.0
2006-06-26 10:54:00,70.424,70.436,70.42,70.434,17600000.0
2006-06-26 10:55:00,70.43,70.43,70.4,70.4,11200000.0
2006-06-26 10:56:00,70.409,70.423,70.409,70.414,17000000.0
2006-06-26 10:57:00,70.401,70.425,70.401,70.425,16000000.0
2006-06-26 10:58:00,70.419,70.42,70.318,70.403,12800000.0
2006-06-26 10:59:00,70.392,70.396,70.389,70.39,11200000.0
2006-06-26 11:01:00,70.389,70.396,70.383,70.383,12800000.0
2006-06-26 11:02:00,70.382,70.392,70.371,70.371,16000000.0
2006-06-26 11:03:00,70.373,70.401,70.373,70.401,12200000.0
2006-06-26 11:04:00,70.407,70.412,70.4,70.411,14400000.0
2006-06-26 11:05:00,70.395,70.395,70.363,70.381,17600000.0
2006-06-26 11:06:00,70.399,70.412,70.398,70.407,17000000.0
2006-06-26 11:07:00,70.394,70.394,70.366,70.366,17600000.0
2006-06-26 11:08:00,70.3,70.366,70.3,70.358,11200000.0
2006-06-26 11:09:00,70.39,70.39,70.374,70.375,17000000.0
2006-06-26 11:10:00,70.355,70.379,70.348,70.379,12800000.0
2006-06-26 11:11:00,70.383,70.383,70.375,70.379,10600000.0
2006-06-26 11:12:00,70.359,70.36,70.343,70.343,17600000.0
2006-06-26 11:13:00,70.355,70.363,70.342,70.359,14400000.0
2006-06-26 11:14:00,70.362,70.363,70.355,70.355,11200000.0
2006-06-26 11:15:00,70.355,70.355,70.343,70.353,11200000.0
2006-06-26 11:16:00,70.355,70.358,70.352,70.352,12800000.0
2006-06-26 11:17:00,70.342,70.375,70.342,70.375,11200000.0
2006-06-26 11:18:00,70.377,70.377,70.354,70.369,12800000.0
2006-06-26 11:19:00,70.361,70.361,70.323,70.325,17600000.0
2006-06-26 11:21:00,70.332,70.354,70.332,70.354,14400000.0
2006-06-26 11:22:00,70.365,70.384,70.365,70.384,12800000.0
2006-06-26 11:23:00,70.403,70.414,70.389,70.389,11200000.0
2006-06-26 11:24:00,70.39,70.404,70.389,70.404,12800000.0
2006-06-26 11:25:00,70.401,70.405,70.375,70.378,17600000.0
2006-06-26 11:28:00,70.376,70.378,70.371,70.371,14400000.0
2006-06-26 11:29:00,70.367,70.367,70.339,70.354,14400000.0
2006-06-26 11:30:00,70.349,70.353,70.334,70.334,14400000.0
2006-06-26 11:31:00,70.338,70.341,70.333,70.337,11200000.0
2006-06-26 11:32:00,70.349,70.353,70.339,70.343,17600000.0
2006-06-26 11:33:00,70.345,70.353,70.341,70.341,12800000.0
2006-06-26 11:34:00,70.348,70.352,70.339,70.339,12800000.0
2006-06-26 11:35:00,70.345,70.356,70.345,70.348,11200000.0
2006-06-26 11:36:00,70.34,70.34,70.317,70.317,12800000.0
2006-06-26 11:37:00,70.298,70.298,70.251,70.251,11200000.0
2006-06-26 11:38:00,70.247,70.259,70.247,70.247,11200000.0
2006-06-26 11:39:00,70.238,70.238,70.191,70.191,11200000.0
2006-06-26 11:40:00,70.199,70.216,70.199,70.216,10600000.0
2006-06-26 11:41:00,70.216,70.216,70.207,70.207,16000000.0
2006-06-26 11:42:00,70.206,70.21,70.188,70.196,17600000.0
2006-06-26 11:43:00,70.192,70.192,70.168,70.189,11200000.0
2006-06-26 11:44:00,70.197,70.214,70.191,70.214,11200000.0
2006-06-26 11:45:00,70.212,70.212,70.196,70.196,14400000.0
2006-06-26 11:46:00,70.179,70.179,70.156,70.162,11200000.0
2006-06-26 11:47:00,70.158,70.168,70.143,70.168,17600000.0
2006-06-26 11:48:00,70.18,70.186,70.172,70.176,11200000.0
2006-06-26 11:49:00,70.178,70.183,70.178,70.179,12200000.0
2006-06-26 11:50:00,70.185,70.202,70.176,70.202,12800000.0
2006-06-26 11:51:00,70.194,70.194,70.171,70.171,11200000.0
2006-06-26 11:52:00,70.176,70.196,70.176,70.196,11200000.0
2006-06-26 11:53:00,70.202,70.214,70.193,70.212,16000000.0
2006-06-26 11:54:00,70.216,70.223,70.211,70.223,14400000.0
2006-06-26 11:55:00,70.231,70.24,70.176,70.24,11200000.0
2006-06-26 11:56:00,70.212,70.22,70.206,70.213,12800000.0
2006-06-26 11:57:00,70.214,70.216,70.206,70.207,12800000.0
2006-06-26 11:58:00,70.207,70.213,70.206,70.211,11200000.0
2006-06-26 11:59:00,70.222,70.236,70.222,70.229,11200000.0
2006-06-26 12:00:00,70.227,70.227,70.218,70.227,11200000.0
2006-06-26 12:01:00,70.206,70.206,70.148,70.148,11200000.0
2006-06-26 12:02:00,70.158,70.213,70.158,70.213,14400000.0
2006-06-26 12:03:00,70.209,70.209,70.175,70.18,11200000.0
2006-06-26 12:04:00,70.187,70.187,70.161,70.165,17600000.0
2006-06-26 12:05:00,70.173,70.173,70.16,70.16,17600000.0
2006-06-26 12:06:00,70.163,70.163,70.142,70.143,12800000.0
2006-06-26 12:07:00,70.152,70.152,70.141,70.152,11200000.0
2006-06-26 12:08:00,70.161,70.18,70.161,70.18,11200000.0
2006-06-26 12:09:00,70.181,70.181,70.171,70.174,14400000.0
2006-06-26 12:10:00,70.139,70.14,70.124,70.13,11200000.0
2006-06-26 12:11:00,70.144,70.15,70.141,70.142,12800000.0
2006-06-26 12:13:00,70.153,70.153,70.144,70.153,11200000.0
2006-06-26 12:14:00,70.163,70.163,70.146,70.158,12800000.0
2006-06-26 12:15:00,70.164,70.18,70.157,70.18,12800000.0
2006-06-26 12:17:00,70.184,70.184,70.114,70.171,17600000.0
2006-06-26 12:18:00,70.163,70.172,70.158,70.158,16000000.0
2006-06-26 12:19:00,70.149,70.159,70.142,70.149,12800000.0
2006-06-26 12:20:00,70.143,70.143,70.115,70.118,14400000.0
2006-06-26 12:21:00,70.118,70.129,70.109,70.129,11200000.0
2006-06-26 12:22:00,70.131,70.143,70.131,70.142,16000000.0
2006-06-26 12:23:00,70.165,70.169,70.156,70.16,14400000.0
2006-06-26 12:24:00,70.166,70.181,70.164,70.175,12800000.0
2006-06-26 12:25:00,70.195,70.195,70.187,70.192,11200000.0
2006-06-26 12:27:00,70.182,70.182,70.173,70.175,11200000.0
2006-06-26 12:28:00,70.171,70.185,70.167,70.185,12800000.0
2006-06-26 12:29:00,70.179,70.179,70.15,70.155,17600000.0
2006-06-26 12:30:00,70.17,70.181,70.17,70.176,17600000.0
2006-06-26 12:31:00,70.17,70.174,70.157,70.167,12800000.0
2006-06-26 12:32:00,70.162,70.174,70.162,70.17,12800000.0
2006-06-26 12:33:00,70.174,70.176,70.165,70.176,14400000.0
2006-06-26 12:34:00,70.167,70.167,70.153,70.155,12800000.0
2006-06-26 12:35:00,70.152,70.16,70.152,70.159,11200000.0
2006-06-26 12:36:00,70.146,70.156,70.144,70.156,11200000.0
2006-06-26 12:37:00,70.155,70.167,70.155,70.167,11200000.0
2006-06-26 12:38:00,70.177,70.182,70.089,70.179,17600000.0
2006-06-26 12:39:00,70.173,70.185,70.173,70.185,16000000.0
2006-06-26 12:40:00,70.185,70.192,70.17,70.185,16000000.0
2006-06-26 12:41:00,70.185,70.189,70.166,70.166,12800000.0
2006-06-26 12:42:00,70.164,70.176,70.164,70.176,14400000.0
2006-06-26 12:43:00,70.186,70.191,70.182,70.189,12800000.0
2006-06-26 12:44:00,70.179,70.186,70.171,70.179,17600000.0
2006-06-26 12:45:00,70.177,70.181,70.17,70.177,16000000.0
2006-06-26 12:46:00,70.172,70.172,70.165,70.169,13200000.0
2006-06-26 12:47:00,70.172,70.191,70.167,70.191,12800000.0
2006-06-26 12:48:00,70.19,70.19,70.155,70.155,12800000.0
2006-06-26 12:49:00,70.141,70.165,70.135,70.165,16000000.0
2006-06-26 12:50:00,70.176,70.195,70.176,70.184,14400000.0
2006-06-26 12:51:00,70.2,70.211,70.199,70.199,11200000.0
2006-06-26 12:52:00,70.207,70.207,70.166,70.166,11200000.0
2006-06-26 12:53:00,70.16,70.185,70.152,70.185,11200000.0
2006-06-26 12:54:00,70.201,70.203,70.196,70.196,12800000.0
2006-06-26 12:55:00,70.176,70.176,70.161,70.161,16000000.0
2006-06-26 12:56:00,70.141,70.141,70.108,70.108,11200000.0
2006-06-26 12:57:00,70.109,70.118,70.096,70.096,11200000.0
2006-06-26 12:58:00,70.109,70.11,70.094,70.11,17600000.0
2006-06-26 12:59:00,70.103,70.125,70.099,70.12,16000000.0
2006-06-26 13:00:00,70.121,70.121,70.1,70.112,12800000.0
2006-06-26 13:01:00,70.109,70.109,70.098,70.101,14400000.0
2006-06-26 13:03:00,70.11,70.112,70.093,70.104,16000000.0
2006-06-26 13:04:00,70.101,70.118,70.101,70.118,11200000.0
2006-06-26 13:05:00,70.125,70.129,70.119,70.125,12200000.0
2006-06-26 13:06:00,70.128,70.128,70.121,70.121,3200000.0
2006-06-26 13:07:00,70.133,70.133,70.126,70.126,14400000.0
2006-06-26 13:08:00,70.13,70.134,70.127,70.127,17600000.0
2006-06-26 13:09:00,70.119,70.119,70.107,70.112,12800000.0
2006-06-26 13:11:00,70.105,70.114,70.105,70.11,11200000.0
2006-06-26 13:12:00,70.101,70.101,70.093,70.093,12800000.0
2006-06-26 13:13:00,70.095,70.101,70.093,70.096,17600000.0
2006-06-26 13:14:00,70.099,70.111,70.096,70.096,12800000.0
2006-06-26 13:15:00,70.098,70.099,70.087,70.099,12800000.0
2006-06-26 13:16:00,70.089,70.098,70.085,70.098,17600000.0
2006-06-26 13:17:00,70.09,70.108,70.09,70.108,12800000.0
2006-06-26 13:18:00,70.131,70.162,70.131,70.162,11200000.0
2006-06-26 13:19:00,70.159,70.167,70.158,70.167,16000000.0
2006-06-26 13:20:00,70.167,70.167,70.148,70.148,9600000.0
2006-06-26 13:21:00,70.142,70.142,70.128,70.138,11200000.0
2006-06-26 13:23:00,70.135,70.139,70.127,70.127,12800000.0
2006-06-26 13:24:00,70.136,70.137,70.078,70.137,8000000.0
2006-06-26 13:25:00,70.137,70.141,70.135,70.135,17600000.0
2006-06-26 13:26:00,70.143,70.147,70.136,70.147,17600000.0
2006-06-26 13:27:00,70.145,70.154,70.139,70.154,12800000.0
2006-06-26 13:28:00,70.169,70.191,70.081,70.191,16000000.0
2006-06-26 13:29:00,70.202,70.202,70.196,70.199,11200000.0
2006-06-26 13:31:00,70.193,70.193,70.183,70.192,11200000.0
2006-06-26 13:32:00,70.177,70.187,70.171,70.187,11200000.0
2006-06-26 13:33:00,70.175,70.197,70.175,70.197,19200000.0
2006-06-26 13:34:00,70.203,70.203,70.189,70.201,14400000.0
2006-06-26 13:35:00,70.201,70.201,70.186,70.186,36800000.0
2006-06-26 13:37:00,70.182,70.182,70.177,70.178,14400000.0
2006-06-26 13:38:00,70.18,70.193,70.18,70.189,33600000.0
2006-06-26 13:39:00,70.187,70.187,70.167,70.174,14400000.0
2006-06-26 13:40:00,70.157,70.16,70.15,70.15,40000000.0
2006-06-26 13:41:00,70.139,70.15,70.139,70.14,16000000.0
2006-06-26 13:42:00,70.131,70.152,70.131,70.144,11200000.0
2006-06-26 13:43:00,70.147,70.149,70.136,70.149,27200000.0
2006-06-26 13:45:00,70.157,70.181,70.157,70.177,20800000.0
2006-06-26 13:46:00,70.187,70.198,70.186,70.196,24000000.0
2006-06-26 13:47:00,70.19,70.205,70.19,70.203,12800000.0
2006-06-26 13:48:00,70.212,70.228,70.212,70.215,12800000.0
2006-06-26 13:49:00,70.217,70.222,70.217,70.219,17600000.0
2006-06-26 13:50:00,70.225,70.242,70.225,70.232,11200000.0
2006-06-26 13:51:00,70.242,70.254,70.242,70.254,24000000.0
2006-06-26 13:53:00,70.25,70.264,70.25,70.264,17600000.0
2006-06-26 13:54:00,70.268,70.279,70.268,70.279,25600000.0
2006-06-26 13:55:00,70.282,70.287,70.276,70.278,14400000.0
2006-06-26 13:57:00,70.29,70.297,70.286,70.297,28800000.0
2006-06-26 13:58:00,70.297,70.299,70.293,70.293,14400000.0
2006-06-26 13:59:00,70.286,70.307,70.286,70.307,32000000.0
2006-06-26 14:00:00,70.307,70.309,70.301,70.302,48000000.0
2006-06-26 14:01:00,70.322,70.326,70.316,70.319,32000000.0
2006-06-26 14:02:00,70.297,70.301,70.293,70.301,14400000.0
2006-06-26 14:03:00,70.296,70.297,70.285,70.285,14400000.0
2006-06-26 14:04:00,70.293,70.316,70.293,70.316,11200000.0
2006-06-26 14:05:00,70.321,70.321,70.308,70.313,24000000.0
2006-06-26 14:06:00,70.313,70.313,70.301,70.306,36800000.0
2006-06-26 14:07:00,70.299,70.3,70.287,70.292,38200000.0
2006-06-26 14:08:00,70.279,70.288,70.279,70.283,16000000.0
2006-06-26 14:09:00,70.284,70.285,70.274,70.285,33600000.0
2006-06-26 14:10:00,70.282,70.288,70.28,70.282,33600000.0
2006-06-26 14:11:00,70.275,70.277,70.266,70.27,14400000.0
2006-06-26 14:12:00,70.262,70.266,70.253,70.253,27200000.0
2006-06-26 14:13:00,70.259,70.263,70.255,70.263,14400000.0
2006-06-26 14:14:00,70.274,70.289,70.274,70.289,12800000.0
2006-06-26 14:15:00,70.295,70.299,70.283,70.288,28800000.0
2006-06-26 14:16:00,70.26,70.267,70.258,70.258,25000000.0
2006-06-26 14:17:00,70.25,70.259,70.243,70.243,12800000.0
2006-06-26 14:18:00,70.247,70.255,70.247,70.251,16000000.0
2006-06-26 14:19:00,70.253,70.273,70.253,70.273,12800000.0
2006-06-26 14:20:00,70.261,70.267,70.235,70.235,25600000.0
2006-06-26 14:21:00,70.219,70.232,70.219,70.232,28800000.0
2006-06-26 14:22:00,70.217,70.221,70.207,70.213,11600000.0
2006-06-26 14:23:00,70.21,70.232,70.21,70.232,48000000.0
2006-06-26 14:24:00,70.23,70.23,70.211,70.211,12800000.0
2006-06-26 14:25:00,70.196,70.204,70.194,70.199,12800000.0
2006-06-26 14:26:00,70.202,70.205,70.197,70.201,12800000.0
2006-06-26 14:27:00,70.201,70.201,70.181,70.188,17600000.0
2006-06-26 14:28:00,70.191,70.199,70.181,70.198,11200000.0
2006-06-26 14:29:00,70.203,70.206,70.194,70.206,36800000.0
2006-06-26 14:30:00,70.194,70.202,70.194,70.199,21800000.0
2006-06-26 14:31:00,70.197,70.201,70.195,70.195,20800000.0
2006-06-26 14:32:00,70.19,70.206,70.187,70.206,8000000.0
2006-06-26 14:34:00,70.21,70.21,70.199,70.204,12800000.0
2006-06-26 14:35:00,70.19,70.193,70.189,70.193,14400000.0
2006-06-26 14:36:00,70.201,70.209,70.2,70.204,11200000.0
2006-06-26 14:37:00,70.215,70.224,70.209,70.22,11200000.0
2006-06-26 14:38:00,70.217,70.223,70.217,70.217,56000000.0
2006-06-26 14:39:00,70.219,70.219,70.205,70.212,12800000.0
2006-06-26 14:40:00,70.209,70.221,70.203,70.216,14400000.0
2006-06-26 14:41:00,70.224,70.233,70.224,70.231,56000000.0
2006-06-26 14:42:00,70.227,70.235,70.224,70.234,12800000.0
2006-06-26 14:43:00,70.227,70.229,70.213,70.213,25600000.0
2006-06-26 14:44:00,70.214,70.214,70.206,70.206,12800000.0
2006-06-26 14:45:00,70.218,70.226,70.215,70.226,11200000.0
2006-06-26 14:46:00,70.224,70.236,70.224,70.236,11200000.0
2006-06-26 14:47:00,70.233,70.236,70.219,70.219,16000000.0
2006-06-26 14:48:00,70.211,70.211,70.205,70.205,19200000.0
2006-06-26 14:49:00,70.213,70.213,70.197,70.201,32400000.0
2006-06-26 14:50:00,70.202,70.202,70.187,70.187,28200000.0
2006-06-26 14:51:00,70.183,70.19,70.183,70.186,32000000.0
2006-06-26 14:52:00,70.182,70.182,70.175,70.176,12800000.0
2006-06-26 14:53:00,70.169,70.169,70.149,70.149,17600000.0
2006-06-26 14:54:00,70.147,70.147,70.128,70.134,12800000.0
2006-06-26 14:55:00,70.117,70.139,70.117,70.136,16000000.0
2006-06-26 14:56:00,70.138,70.149,70.133,70.133,12200000.0
2006-06-26 14:57:00,70.165,70.165,70.151,70.155,12800000.0
2006-06-26 14:58:00,70.151,70.154,70.14,70.154,17600000.0
2006-06-26 14:59:00,70.156,70.16,70.15,70.16,16000000.0
2006-06-26 15:01:00,70.153,70.155,70.143,70.143,12800000.0
2006-06-26 15:02:00,70.152,70.156,70.142,70.143,27200000.0
2006-06-26 15:03:00,70.141,70.147,70.126,70.126,12800000.0
2006-06-26 15:04:00,70.137,70.145,70.137,70.145,11200000.0
2006-06-26 15:05:00,70.134,70.137,70.126,70.137,11200000.0
2006-06-26 15:06:00,70.138,70.142,70.137,70.139,11200000.0
2006-06-26 15:07:00,70.148,70.148,70.132,70.133,25600000.0
2006-06-26 15:08:00,70.146,70.146,70.142,70.142,3200000.0
2006-06-26 15:09:00,70.112,70.13,70.108,70.108,16000000.0
2006-06-26 15:10:00,70.111,70.116,70.11,70.116,12200000.0
2006-06-26 15:11:00,70.121,70.127,70.119,70.12,32000000.0
2006-06-26 15:12:00,70.117,70.123,70.115,70.123,12800000.0
2006-06-26 15:13:00,70.125,70.128,70.123,70.128,44800000.0
2006-06-26 15:15:00,70.13,70.143,70.13,70.135,22400000.0
2006-06-26 15:16:00,70.136,70.148,70.117,70.117,36800000.0
2006-06-26 15:18:00,70.112,70.116,70.106,70.116,22400000.0
2006-06-26 15:19:00,70.114,70.118,70.109,70.109,16000000.0
2006-06-26 15:20:00,70.11,70.121,70.11,70.121,24000000.0
2006-06-26 15:21:00,70.131,70.134,70.122,70.134,14400000.0
2006-06-26 15:22:00,70.139,70.142,70.131,70.142,12800000.0
2006-06-26 15:23:00,70.143,70.148,70.141,70.145,48000000.0
2006-06-26 15:24:00,70.151,70.164,70.151,70.164,25600000.0
2006-06-26 15:25:00,70.164,70.169,70.161,70.162,27200000.0
2006-06-26 15:26:00,70.163,70.163,70.152,70.158,40000000.0
2006-06-26 15:27:00,70.17,70.214,70.17,70.214,28800000.0
2006-06-26 15:28:00,70.206,70.216,70.202,70.215,69800000.0
2006-06-26 15:29:00,70.225,70.242,70.146,70.241,46400000.0
2006-06-26 15:30:00,70.163,70.289,70.132,70.147,115200000.0
2006-06-26 15:31:00,70.257,70.264,70.254,70.263,60800000.0
2006-06-26 15:32:00,70.272,70.274,70.269,70.271,30400000.0
2006-06-26 15:33:00,70.262,70.263,70.255,70.257,30400000.0
2006-06-26 15:34:00,70.262,70.265,70.248,70.248,22400000.0
2006-06-26 15:35:00,70.251,70.269,70.248,70.269,33600000.0
2006-06-26 15:36:00,70.254,70.258,70.249,70.253,32000000.0
2006-06-26 15:37:00,70.253,70.253,70.238,70.238,30400000.0
2006-06-26 15:38:00,70.228,70.254,70.228,70.254,59200000.0
2006-06-26 15:39:00,70.259,70.274,70.258,70.274,36800000.0
2006-06-26 15:40:00,70.27,70.27,70.258,70.262,35200000.0
2006-06-26 15:41:00,70.262,70.269,70.257,70.269,25600000.0
2006-06-26 15:42:00,70.275,70.291,70.275,70.289,43600000.0
2006-06-26 15:43:00,70.293,70.297,70.288,70.291,26600000.0
2006-06-26 15:44:00,70.286,70.286,70.271,70.286,12800000.0
2006-06-26 15:46:00,70.295,70.296,70.289,70.296,14400000.0
2006-06-26 15:47:00,70.293,70.293,70.275,70.291,30400000.0
2006-06-26 15:48:00,70.304,70.304,70.293,70.293,27200000.0
2006-06-26 15:50:00,70.294,70.294,70.282,70.294,11200000.0
2006-06-26 15:51:00,70.288,70.29,70.246,70.246,12800000.0
2006-06-26 15:52:00,70.267,70.276,70.262,70.262,20800000.0
2006-06-26 15:53:00,70.272,70.278,70.269,70.278,24000000.0
2006-06-26 15:54:00,70.275,70.275,70.267,70.273,28800000.0
2006-06-26 15:55:00,70.274,70.277,70.266,70.275,24000000.0
2006-06-26 15:56:00,70.254,70.255,70.247,70.254,51200000.0
2006-06-26 15:57:00,70.248,70.266,70.248,70.266,12800000.0
2006-06-26 15:59:00,70.28,70.295,70.26,70.26,36800000.0
2006-06-26 16:00:00,70.256,70.295,70.256,70.295,51200000.0
2006-06-26 16:01:00,70.305,70.313,70.292,70.299,41600000.0
2006-06-26 16:02:00,70.284,70.297,70.284,70.291,11200000.0
2006-06-26 16:03:00,70.295,70.318,70.295,70.304,64000000.0
2006-06-26 16:04:00,70.311,70.316,70.309,70.31,44800000.0
2006-06-26 16:05:00,70.309,70.323,70.307,70.323,48000000.0
2006-06-26 16:06:00,70.329,70.352,70.322,70.348,34600000.0
2006-06-26 16:07:00,70.352,70.358,70.343,70.35,32000000.0
2006-06-26 16:08:00,70.346,70.346,70.304,70.304,44800000.0
2006-06-26 16:09:00,70.307,70.308,70.29,70.29,45200000.0
2006-06-26 16:10:00,70.302,70.303,70.295,70.302,41000000.0
2006-06-26 16:11:00,70.302,70.302,70.295,70.297,14400000.0
2006-06-26 16:12:00,70.297,70.297,70.279,70.279,55800000.0
2006-06-26 16:13:00,70.275,70.282,70.272,70.281,11200000.0
2006-06-26 16:15:00,70.283,70.287,70.277,70.285,59200000.0
2006-06-26 16:16:00,70.272,70.279,70.268,70.273,17000000.0
2006-06-26 16:17:00,70.27,70.277,70.265,70.274,38400000.0
2006-06-26 16:18:00,70.281,70.282,70.275,70.275,11200000.0
2006-06-26 16:19:00,70.276,70.277,70.272,70.277,22400000.0
2006-06-26 16:20:00,70.272,70.272,70.266,70.271,11200000.0
2006-06-26 16:21:00,70.269,70.273,70.261,70.261,27600000.0
2006-06-26 16:22:00,70.266,70.268,70.247,70.254,41000000.0
2006-06-26 16:23:00,70.25,70.253,70.242,70.243,42600000.0
2006-06-26 16:25:00,70.243,70.243,70.22,70.222,33600000.0
2006-06-26 16:26:00,70.214,70.215,70.207,70.215,17600000.0
2006-06-26 16:27:00,70.22,70.224,70.21,70.211,34600000.0
2006-06-26 16:28:00,70.2,70.235,70.2,70.235,27600000.0
2006-06-26 16:29:00,70.241,70.244,70.228,70.228,11200000.0
2006-06-26 16:30:00,70.223,70.224,70.177,70.177,11200000.0
2006-06-26 16:31:00,70.204,70.204,70.194,70.201,41600000.0
2006-06-26 16:32:00,70.211,70.233,70.211,70.233,12800000.0
2006-06-26 16:33:00,70.232,70.233,70.226,70.226,26600000.0
2006-06-26 16:34:00,70.215,70.215,70.197,70.197,35200000.0
2006-06-26 16:35:00,70.197,70.212,70.188,70.212,52800000.0
2006-06-26 16:36:00,70.223,70.225,70.21,70.21,51200000.0
2006-06-26 16:37:00,70.203,70.215,70.202,70.203,41600000.0
2006-06-26 16:38:00,70.196,70.199,70.19,70.199,40000000.0
2006-06-26 16:39:00,70.191,70.198,70.182,70.182,34600000.0
2006-06-26 16:40:00,70.181,70.193,70.174,70.193,56400000.0
2006-06-26 16:41:00,70.196,70.205,70.188,70.193,73600000.0
2006-06-26 16:42:00,70.193,70.193,70.181,70.181,54400000.0
2006-06-26 16:43:00,70.183,70.183,70.17,70.173,17600000.0
2006-06-26 16:44:00,70.179,70.179,70.176,70.178,11200000.0
2006-06-26 16:46:00,70.174,70.19,70.173,70.19,11200000.0
2006-06-26 16:47:00,70.203,70.205,70.181,70.181,70400000.0
2006-06-26 16:48:00,70.172,70.185,70.172,70.178,52800000.0
2006-06-26 16:49:00,70.173,70.181,70.172,70.181,36800000.0
2006-06-26 16:50:00,70.184,70.192,70.179,70.188,75200000.0
2006-06-26 16:51:00,70.186,70.192,70.179,70.192,31400000.0
2006-06-26 16:52:00,70.195,70.217,70.195,70.206,46400000.0
2006-06-26 16:53:00,70.206,70.206,70.196,70.196,29800000.0
2006-06-26 16:54:00,70.204,70.204,70.195,70.204,11200000.0
2006-06-26 16:55:00,70.198,70.199,70.18,70.181,27200000.0
2006-06-26 16:56:00,70.173,70.181,70.17,70.179,36800000.0
2006-06-26 16:57:00,70.17,70.174,70.165,70.172,19200000.0
2006-06-26 16:58:00,70.196,70.199,70.187,70.187,12800000.0
2006-06-26 16:59:00,70.176,70.179,70.167,70.167,50400000.0
2006-06-26 17:00:00,70.164,70.184,70.164,70.181,49600000.0
2006-06-26 17:01:00,70.185,70.185,70.175,70.176,40000000.0
2006-06-26 17:02:00,70.186,70.195,70.182,70.19,33600000.0
2006-06-26 17:03:00,70.192,70.192,70.176,70.184,44800000.0
2006-06-26 17:04:00,70.202,70.236,70.202,70.236,41000000.0
2006-06-26 17:05:00,70.22,70.22,70.201,70.203,53800000.0
2006-06-26 17:06:00,70.196,70.198,70.188,70.197,59200000.0
2006-06-26 17:08:00,70.205,70.214,70.204,70.207,68200000.0
2006-06-26 17:09:00,70.213,70.22,70.21,70.218,59200000.0
2006-06-26 17:10:00,70.221,70.226,70.219,70.226,25000000.0
2006-06-26 17:11:00,70.229,70.239,70.229,70.239,38400000.0
2006-06-26 17:12:00,70.224,70.228,70.218,70.221,25000000.0
2006-06-26 17:13:00,70.181,70.181,70.167,70.167,28800000.0
2006-06-26 17:14:00,70.168,70.2,70.164,70.19,22400000.0
2006-06-26 17:16:00,70.196,70.204,70.166,70.166,17600000.0
2006-06-26 17:17:00,70.169,70.169,70.153,70.153,38400000.0
2006-06-26 17:18:00,70.143,70.155,70.14,70.142,57600000.0
2006-06-26 17:20:00,70.15,70.169,70.15,70.169,16000000.0
2006-06-26 17:21:00,70.163,70.17,70.148,70.148,28800000.0
2006-06-26 17:22:00,70.144,70.153,70.144,70.153,19200000.0
2006-06-26 17:23:00,70.143,70.143,70.133,70.137,11200000.0
2006-06-26 17:24:00,70.137,70.143,70.127,70.143,12800000.0
2006-06-26 17:25:00,70.14,70.162,70.136,70.162,17600000.0
2006-06-26 17:26:00,70.184,70.214,70.184,70.212,12800000.0
2006-06-26 17:27:00,70.219,70.228,70.18,70.18,46400000.0
2006-06-26 17:28:00,70.17,70.177,70.168,70.171,12800000.0
2006-06-26 17:29:00,70.178,70.185,70.172,70.185,27200000.0
2006-06-26 17:30:00,70.176,70.184,70.176,70.182,17600000.0
2006-06-26 17:31:00,70.183,70.192,70.175,70.189,87400000.0
2006-06-26 17:32:00,70.196,70.196,70.18,70.183,52800000.0
2006-06-26 17:33:00,70.19,70.195,70.188,70.195,36800000.0
2006-06-26 17:35:00,70.211,70.211,70.199,70.201,43200000.0
2006-06-26 17:36:00,70.199,70.2,70.185,70.185,33600000.0
2006-06-26 17:37:00,70.196,70.212,70.196,70.207,16000000.0
2006-06-26 17:38:00,70.21,70.242,70.21,70.242,35200000.0
2006-06-26 17:39:00,70.244,70.244,70.235,70.242,16000000.0
2006-06-26 17:40:00,70.235,70.239,70.231,70.235,75000000.0
2006-06-26 17:41:00,70.234,70.234,70.221,70.221,12800000.0
2006-06-26 17:42:00,70.234,70.234,70.213,70.213,4800000.0
2006-06-26 17:43:00,70.21,70.212,70.199,70.206,17600000.0
2006-06-26 17:44:00,70.209,70.221,70.207,70.215,30400000.0
2006-06-26 17:45:00,70.215,70.216,70.211,70.211,30400000.0
2006-06-26 17:46:00,70.216,70.226,70.215,70.222,41600000.0
2006-06-26 17:47:00,70.23,70.23,70.22,70.22,57600000.0
2006-06-26 17:48:00,70.217,70.217,70.207,70.214,57600000.0
2006-06-26 17:49:00,70.224,70.23,70.218,70.225,46400000.0
2006-06-26 17:50:00,70.212,70.219,70.212,70.216,8000000.0
2006-06-26 17:52:00,70.216,70.226,70.216,70.224,43200000.0
2006-06-26 17:53:00,70.225,70.229,70.221,70.229,33600000.0
2006-06-26 17:54:00,70.231,70.235,70.225,70.227,38400000.0
2006-06-26 17:57:00,70.227,70.233,70.224,70.232,36800000.0
2006-06-26 17:58:00,70.234,70.234,70.226,70.227,17600000.0
2006-06-26 17:59:00,70.231,70.237,70.226,70.23,61800000.0
2006-06-26 18:00:00,70.234,70.235,70.229,70.23,51200000.0
2006-06-26 18:01:00,70.229,70.23,70.224,70.225,32000000.0
2006-06-26 18:02:00,70.229,70.229,70.223,70.224,24000000.0
2006-06-26 18:03:00,70.221,70.221,70.208,70.218,36800000.0
2006-06-26 18:04:00,70.219,70.222,70.206,70.206,33600000.0
2006-06-26 18:05:00,70.199,70.199,70.155,70.155,12800000.0
2006-06-26 18:06:00,70.148,70.152,70.136,70.151,30400000.0
2006-06-26 18:07:00,70.141,70.149,70.138,70.149,11200000.0
2006-06-26 18:08:00,70.142,70.163,70.132,70.163,85600000.0
2006-06-26 18:10:00,70.182,70.191,70.178,70.184,16000000.0
2006-06-26 18:11:00,70.176,70.188,70.173,70.188,12800000.0
2006-06-26 18:12:00,70.187,70.266,70.187,70.266,12800000.0
2006-06-26 18:13:00,70.258,70.258,70.25,70.253,26600000.0
2006-06-26 18:15:00,70.263,70.263,70.243,70.243,30400000.0
2006-06-26 18:16:00,70.25,70.253,70.239,70.246,56000000.0
2006-06-26 18:17:00,70.24,70.25,70.24,70.25,43200000.0
2006-06-26 18:18:00,70.249,70.249,70.219,70.219,30400000.0
2006-06-26 18:19:00,70.211,70.229,70.211,70.228,45200000.0
2006-06-26 18:20:00,70.232,70.238,70.23,70.236,43200000.0
2006-06-26 18:21:00,70.231,70.231,70.219,70.222,12800000.0
2006-06-26 18:22:00,70.225,70.225,70.207,70.207,33600000.0
2006-06-26 18:24:00,70.209,70.214,70.203,70.208,52800000.0
2006-06-26 18:25:00,70.206,70.206,70.191,70.205,33600000.0
2006-06-26 18:26:00,70.218,70.23,70.218,70.219,12800000.0
2006-06-26 18:28:00,70.222,70.229,70.221,70.221,12800000.0
2006-06-26 18:29:00,70.204,70.204,70.195,70.195,25600000.0
2006-06-26 18:30:00,70.193,70.199,70.188,70.19,36800000.0
2006-06-26 18:31:00,70.193,70.193,70.179,70.185,11200000.0
2006-06-26 18:32:00,70.183,70.184,70.175,70.184,70200000.0
2006-06-26 18:33:00,70.187,70.189,70.181,70.188,31400000.0
2006-06-26 18:34:00,70.192,70.194,70.188,70.19,19200000.0
2006-06-26 18:35:00,70.188,70.209,70.188,70.205,43200000.0
2006-06-26 18:36:00,70.203,70.203,70.2,70.2,3200000.0
2006-06-26 18:37:00,70.193,70.202,70.193,70.2,36200000.0
2006-06-26 18:38:00,70.201,70.214,70.195,70.197,49600000.0
2006-06-26 18:39:00,70.195,70.2,70.176,70.178,76800000.0
2006-06-26 18:40:00,70.182,70.186,70.175,70.177,65600000.0
2006-06-26 18:41:00,70.169,70.179,70.167,70.177,72000000.0
2006-06-26 18:42:00,70.191,70.198,70.188,70.196,79200000.0
2006-06-26 18:43:00,70.195,70.195,70.187,70.188,49000000.0
2006-06-26 18:44:00,70.195,70.199,70.188,70.188,30800000.0
2006-06-26 18:45:00,70.19,70.202,70.175,70.184,13200000.0
2006-06-26 18:46:00,70.182,70.184,70.173,70.179,12800000.0
2006-06-26 18:47:00,70.176,70.182,70.17,70.176,14400000.0
2006-06-26 18:48:00,70.181,70.19,70.181,70.19,29200000.0
2006-06-26 18:49:00,70.198,70.211,70.198,70.21,24000000.0
2006-06-26 18:51:00,70.217,70.217,70.207,70.212,12800000.0
2006-06-26 18:52:00,70.214,70.274,70.214,70.274,19200000.0
2006-06-26 18:53:00,70.259,70.272,70.258,70.272,30400000.0
2006-06-26 18:54:00,70.286,70.286,70.277,70.277,19200000.0
2006-06-26 18:55:00,70.273,70.275,70.263,70.273,22400000.0
2006-06-26 18:56:00,70.278,70.289,70.276,70.289,16000000.0
2006-06-26 18:57:00,70.303,70.307,70.288,70.307,19200000.0
2006-06-26 18:58:00,70.309,70.309,70.303,70.304,32000000.0
2006-06-26 18:59:00,70.312,70.369,70.312,70.369,32000000.0
2006-06-26 19:00:00,70.346,70.347,70.339,70.347,14400000.0
2006-06-26 19:01:00,70.378,70.383,70.369,70.378,11200000.0
2006-06-26 19:02:00,70.381,70.403,70.381,70.391,43200000.0
2006-06-26 19:03:00,70.366,70.397,70.366,70.397,14400000.0
2006-06-26 19:04:00,70.398,70.44,70.395,70.436,14400000.0
2006-06-26 19:05:00,70.409,70.409,70.364,70.378,17600000.0
2006-06-26 19:06:00,70.378,70.378,70.337,70.337,56000000.0
2006-06-26 19:07:00,70.333,70.35,70.333,70.35,35200000.0
2006-06-26 19:08:00,70.358,70.366,70.358,70.363,22400000.0
2006-06-26 19:09:00,70.367,70.383,70.363,70.378,12800000.0
2006-06-26 19:10:00,70.373,70.374,70.365,70.365,18000000.0
2006-06-26 19:11:00,70.352,70.384,70.352,70.384,17600000.0
2006-06-26 19:12:00,70.389,70.406,70.387,70.406,24000000.0
2006-06-26 19:13:00,70.373,70.397,70.373,70.386,16000000.0
2006-06-26 19:14:00,70.395,70.395,70.374,70.376,12800000.0
2006-06-26 19:15:00,70.354,70.354,70.311,70.326,16000000.0
2006-06-26 19:16:00,70.296,70.31,70.273,70.301,12800000.0
2006-06-26 19:17:00,70.304,70.333,70.304,70.324,14400000.0
2006-06-26 19:18:00,70.304,70.313,70.296,70.313,31400000.0
2006-06-26 19:19:00,70.333,70.333,70.317,70.325,11200000.0
2006-06-26 19:20:00,70.319,70.326,70.307,70.326,14400000.0
2006-06-26 19:21:00,70.342,70.361,70.34,70.355,17600000.0
2006-06-26 19:22:00,70.35,70.35,70.328,70.335,14400000.0
2006-06-26 19:23:00,70.301,70.302,70.271,70.302,16000000.0
2006-06-26 19:24:00,70.285,70.3,70.285,70.3,48000000.0
2006-06-26 19:25:00,70.314,70.318,70.307,70.307,12800000.0
2006-06-26 19:26:00,70.286,70.292,70.278,70.284,41600000.0
2006-06-26 19:27:00,70.266,70.274,70.265,70.274,14400000.0
2006-06-26 19:29:00,70.274,70.274,70.265,70.265,12800000.0
2006-06-26 19:30:00,70.286,70.289,70.283,70.283,11200000.0
2006-06-26 19:31:00,70.288,70.292,70.287,70.287,11200000.0
2006-06-26 19:32:00,70.279,70.294,70.279,70.283,11200000.0
2006-06-26 19:33:00,70.297,70.325,70.294,70.314,12200000.0
2006-06-26 19:34:00,70.299,70.302,70.283,70.283,12800000.0
2006-06-26 19:35:00,70.279,70.313,70.279,70.313,17600000.0
2006-06-26 19:36:00,70.318,70.318,70.307,70.318,16000000.0
2006-06-26 19:37:00,70.31,70.323,70.31,70.323,11200000.0
2006-06-26 19:38:00,70.326,70.326,70.314,70.323,11200000.0
2006-06-26 19:39:00,70.317,70.332,70.317,70.332,12800000.0
2006-06-26 19:40:00,70.325,70.341,70.325,70.341,11200000.0
2006-06-26 19:41:00,70.338,70.356,70.338,70.356,11200000.0
2006-06-26 19:42:00,70.365,70.378,70.365,70.377,11200000.0
2006-06-26 19:43:00,70.384,70.399,70.384,70.399,11200000.0
2006-06-26 19:44:00,70.395,70.4,70.386,70.387,11200000.0
2006-06-26 19:45:00,70.375,70.375,70.306,70.306,16000000.0
2006-06-26 19:46:00,70.292,70.323,70.292,70.323,8000000.0
2006-06-26 19:47:00,70.325,70.334,70.32,70.334,9600000.0
2006-06-26 19:49:00,70.329,70.339,70.329,70.339,30400000.0
2006-06-26 19:50:00,70.333,70.361,70.333,70.348,12800000.0
2006-06-26 19:51:00,70.337,70.337,70.326,70.326,12800000.0
2006-06-26 19:52:00,70.326,70.351,70.326,70.346,16000000.0
2006-06-26 19:53:00,70.355,70.357,70.34,70.34,11200000.0
2006-06-26 19:54:00,70.337,70.357,70.337,70.351,12800000.0
2006-06-26 19:55:00,70.354,70.354,70.335,70.335,11200000.0
2006-06-26 19:56:00,70.325,70.333,70.319,70.332,15400000.0
2006-06-26 19:57:00,70.34,70.343,70.336,70.337,12800000.0
2006-06-26 19:58:00,70.325,70.329,70.324,70.325,11200000.0
2006-06-26 19:59:00,70.308,70.308,70.305,70.305,6400000.0
2006-06-26 20:00:00,70.305,70.308,70.297,70.302,17600000.0
2006-06-26 20:01:00,70.303,70.318,70.299,70.299,12800000.0
2006-06-26 20:02:00,70.296,70.306,70.296,70.306,17600000.0
2006-06-26 20:03:00,70.313,70.313,70.305,70.313,16000000.0
2006-06-26 20:04:00,70.304,70.313,70.304,70.309,30400000.0
2006-06-26 20:07:00,70.312,70.314,70.305,70.313,17600000.0
2006-06-26 20:09:00,70.304,70.311,70.301,70.307,11200000.0
2006-06-26 20:10:00,70.298,70.321,70.298,70.306,14400000.0
2006-06-26 20:11:00,70.304,70.307,70.299,70.299,11200000.0
2006-06-26 20:12:00,70.307,70.314,70.307,70.309,11200000.0
2006-06-26 20:13:00,70.312,70.325,70.312,70.325,11200000.0
2006-06-26 20:14:00,70.332,70.348,70.278,70.348,14400000.0
2006-06-26 20:15:00,70.346,70.346,70.326,70.339,11200000.0
2006-06-26 20:16:00,70.341,70.348,70.338,70.348,28800000.0
2006-06-26 20:18:00,70.353,70.353,70.344,70.348,11200000.0
2006-06-26 20:20:00,70.35,70.362,70.35,70.362,19200000.0
2006-06-26 20:22:00,70.352,70.364,70.352,70.355,14400000.0
2006-06-26 20:23:00,70.354,70.355,70.34,70.34,12800000.0
2006-06-26 20:25:00,70.345,70.355,70.345,70.351,11200000.0
2006-06-26 20:27:00,70.352,70.359,70.349,70.349,16000000.0
2006-06-26 20:28:00,70.348,70.354,70.34,70.354,11200000.0
2006-06-26 20:29:00,70.358,70.36,70.353,70.36,12800000.0
2006-06-26 20:30:00,70.378,70.396,70.378,70.396,27200000.0
2006-06-26 20:31:00,70.399,70.401,70.395,70.401,11200000.0
2006-06-26 20:32:00,70.424,70.447,70.424,70.446,8000000.0
2006-06-26 20:33:00,70.446,70.446,70.428,70.435,12800000.0
2006-06-26 20:34:00,70.417,70.417,70.403,70.403,11200000.0
2006-06-26 20:36:00,70.402,70.403,70.386,70.403,16000000.0
2006-06-26 20:37:00,70.405,70.405,70.394,70.394,8000000.0
2006-06-26 20:38:00,70.379,70.393,70.379,70.389,12800000.0
2006-06-26 20:39:00,70.397,70.397,70.387,70.39,11200000.0
2006-06-26 20:40:00,70.394,70.394,70.38,70.39,11200000.0
2006-06-26 20:41:00,70.394,70.394,70.37,70.37,14400000.0
2006-06-26 20:44:00,70.366,70.366,70.354,70.354,6400000.0
2006-06-26 20:45:00,70.355,70.361,70.354,70.358,12800000.0
2006-06-26 20:46:00,70.358,70.362,70.35,70.35,14400000.0
2006-06-26 20:47:00,70.352,70.372,70.352,70.372,12800000.0
2006-06-26 20:49:00,70.362,70.366,70.36,70.362,8000000.0
2006-06-26 20:52:00,70.377,70.389,70.377,70.386,11200000.0
2006-06-26 20:53:00,70.375,70.375,70.328,70.328,16000000.0
2006-06-26 20:54:00,70.322,70.331,70.322,70.331,14400000.0
2006-06-26 20:55:00,70.329,70.33,70.311,70.33,11200000.0
2006-06-26 20:56:00,70.331,70.331,70.324,70.324,8000000.0
2006-06-26 20:57:00,70.32,70.331,70.32,70.331,12800000.0
2006-06-26 20:58:00,70.327,70.329,70.322,70.324,11200000.0
2006-06-26 20:59:00,70.335,70.34,70.335,70.34,11200000.0
2006-06-26 21:00:00,70.344,70.344,70.333,70.344,17600000.0
2006-06-26 21:01:00,70.339,70.351,70.335,70.346,11200000.0
2006-06-26 21:02:00,70.342,70.344,70.335,70.335,16000000.0
2006-06-26 21:04:00,70.337,70.337,70.327,70.332,16000000.0
2006-06-26 21:06:00,70.328,70.337,70.327,70.327,12800000.0
2006-06-26 21:07:00,70.335,70.34,70.33,70.34,14400000.0
2006-06-26 21:08:00,70.35,70.356,70.344,70.356,16400000.0
2006-06-26 21:11:00,70.354,70.355,70.34,70.348,12800000.0
2006-06-26 21:14:00,70.351,70.354,70.34,70.353,12800000.0
2006-06-26 21:17:00,70.345,70.357,70.345,70.348,12800000.0
2006-06-26 21:18:00,70.351,70.356,70.264,70.356,12800000.0
2006-06-26 21:20:00,70.338,70.362,70.338,70.347,14800000.0
2006-06-26 21:22:00,70.351,70.351,70.337,70.346,12800000.0
2006-06-26 21:23:00,70.342,70.348,70.341,70.346,11200000.0
2006-06-26 21:27:00,70.35,70.358,70.35,70.358,6400000.0
2006-06-26 21:29:00,70.357,70.363,70.353,70.359,11200000.0
2006-06-26 21:34:00,70.35,70.363,70.35,70.356,17600000.0
2006-06-26 21:36:00,70.348,70.366,70.348,70.358,9600000.0
2006-06-26 21:43:00,70.359,70.366,70.355,70.358,14400000.0
2006-06-26 21:44:00,70.365,70.378,70.364,70.378,12800000.0
2006-06-26 21:45:00,70.372,70.372,70.358,70.362,17600000.0
2006-06-26 21:48:00,70.358,70.36,70.347,70.36,16000000.0
2006-06-26 21:50:00,70.361,70.361,70.341,70.35,12800000.0
2006-06-26 21:52:00,70.354,70.354,70.351,70.351,3200000.0
2006-06-26 21:54:00,70.348,70.348,70.342,70.344,11200000.0
2006-06-26 21:56:00,70.35,70.356,70.347,70.347,12800000.0
2006-06-26 21:57:00,70.347,70.349,70.343,70.343,17600000.0
2006-06-26 21:58:00,70.334,70.336,70.321,70.321,17600000.0
2006-06-26 21:59:00,70.32,70.326,70.315,70.315,12800000.0
2006-06-26 22:00:00,70.326,70.328,70.323,70.323,17600000.0
2006-06-26 22:01:00,70.332,70.332,70.324,70.327,11200000.0
2006-06-26 22:03:00,70.319,70.319,70.315,70.315,17600000.0
2006-06-26 22:04:00,70.311,70.313,70.307,70.31,16000000.0
2006-06-26 22:05:00,70.303,70.303,70.29,70.29,11200000.0
2006-06-26 22:06:00,70.296,70.296,70.292,70.295,11200000.0
2006-06-26 22:07:00,70.29,70.297,70.289,70.289,16000000.0
2006-06-26 22:08:00,70.291,70.295,70.276,70.293,16000000.0
2006-06-26 22:11:00,70.291,70.291,70.277,70.282,8000000.0
2006-06-26 22:13:00,70.278,70.292,70.278,70.286,12800000.0
2006-06-26 22:14:00,70.278,70.283,70.271,70.28,12800000.0
2006-06-26 22:15:00,70.277,70.281,70.272,70.277,14400000.0
2006-06-26 22:16:00,70.281,70.284,70.277,70.278,12800000.0
2006-06-26 22:18:00,70.277,70.285,70.276,70.284,16000000.0
2006-06-26 22:19:00,70.283,70.291,70.28,70.28,13800000.0
2006-06-26 22:20:00,70.283,70.293,70.283,70.287,12800000.0
2006-06-26 22:24:00,70.277,70.282,70.277,70.282,11200000.0
2006-06-26 22:27:00,70.292,70.301,70.292,70.297,12800000.0
2006-06-26 22:28:00,70.303,70.303,70.292,70.294,12800000.0
2006-06-26 22:29:00,70.308,70.316,70.303,70.303,16000000.0
2006-06-26 22:30:00,70.307,70.307,70.298,70.298,17600000.0
2006-06-26 22:31:00,70.29,70.298,70.289,70.289,12800000.0
2006-06-26 22:33:00,70.298,70.306,70.295,70.302,11200000.0
2006-06-26 22:39:00,70.298,70.306,70.298,70.304,12800000.0
2006-06-26 22:41:00,70.304,70.307,70.298,70.307,11200000.0
2006-06-26 22:45:00,70.31,70.31,70.298,70.301,16000000.0
2006-06-26 22:53:00,70.306,70.307,70.298,70.298,11200000.0
2006-06-26 22:54:00,70.298,70.317,70.298,70.317,11200000.0
2006-06-26 22:56:00,70.316,70.33,70.316,70.33,17600000.0
2006-06-26 22:57:00,70.329,70.329,70.315,70.315,17600000.0
2006-06-26 22:58:00,70.31,70.313,70.304,70.304,6400000.0
2006-06-26 23:29:00,70.29,70.29,70.224,70.272,11200000.0
2006-06-26 23:32:00,70.262,70.262,70.224,70.225,17600000.0
2006-06-26 23:36:00,70.215,70.224,70.215,70.218,12800000.0
2006-06-26 23:38:00,70.216,70.235,70.216,70.235,11200000.0
2006-06-26 23:39:00,70.235,70.235,70.221,70.222,11200000.0
2006-06-26 23:40:00,70.211,70.214,70.191,70.194,35200000.0
2006-06-26 23:42:00,70.202,70.202,70.199,70.199,4800000.0
2006-06-26 23:43:00,70.198,70.198,70.168,70.168,11200000.0
2006-06-26 23:44:00,70.163,70.163,70.144,70.153,16000000.0
2006-06-26 23:45:00,70.148,70.158,70.14,70.153,11200000.0
2006-06-26 23:46:00,70.147,70.154,70.145,70.152,17600000.0
2006-06-26 23:47:00,70.156,70.156,70.14,70.142,12800000.0
2006-06-26 23:48:00,70.14,70.149,70.085,70.149,8000000.0
2006-06-26 23:49:00,70.154,70.157,70.143,70.157,12800000.0
2006-06-26 23:50:00,70.155,70.155,70.148,70.153,11200000.0
2006-06-26 23:52:00,70.172,70.178,70.165,70.178,12800000.0
2006-06-26 23:53:00,70.179,70.188,70.179,70.187,11200000.0
2006-06-26 23:54:00,70.185,70.188,70.143,70.178,14400000.0
2006-06-26 23:55:00,70.183,70.195,70.182,70.195,14400000.0
2006-06-26 23:56:00,70.104,70.201,70.104,70.19,11200000.0
2006-06-26 23:57:00,70.188,70.196,70.186,70.195,16000000.0
2006-06-26 23:59:00,70.178,70.182,70.161,70.178,14400000.0
2006-06-27 00:00:00,70.187,70.191,70.186,70.189,9600000.0
2006-06-27 00:01:00,70.19,70.19,70.181,70.19,12800000.0
2006-06-27 00:02:00,70.192,70.192,70.18,70.186,12800000.0
2006-06-27 00:03:00,70.18,70.196,70.18,70.196,11200000.0
2006-06-27 00:05:00,70.196,70.199,70.182,70.19,11200000.0
2006-06-27 00:06:00,70.198,70.198,70.186,70.188,11200000.0
2006-06-27 00:10:00,70.183,70.19,70.179,70.19,12800000.0
2006-06-27 00:11:00,70.185,70.194,70.185,70.194,12800000.0
2006-06-27 00:12:00,70.202,70.204,70.193,70.204,8000000.0
2006-06-27 00:14:00,70.199,70.201,70.191,70.198,14400000.0
2006-06-27 00:16:00,70.184,70.19,70.182,70.188,14400000.0
2006-06-27 00:19:00,70.2,70.213,70.2,70.211,12800000.0
2006-06-27 00:20:00,70.199,70.205,70.198,70.204,17600000.0
2006-06-27 00:21:00,70.229,70.233,70.222,70.229,12800000.0
2006-06-27 00:23:00,70.224,70.224,70.213,70.213,12800000.0
2006-06-27 00:25:00,70.228,70.228,70.217,70.217,11200000.0
2006-06-27 00:26:00,70.219,70.22,70.214,70.218,12800000.0
2006-06-27 00:27:00,70.213,70.219,70.213,70.215,12800000.0
2006-06-27 00:28:00,70.199,70.199,70.194,70.197,32000000.0
2006-06-27 00:29:00,70.207,70.242,70.207,70.242,8000000.0
2006-06-27 00:33:00,70.229,70.232,70.221,70.225,12800000.0
2006-06-27 00:35:00,70.216,70.223,70.214,70.218,12800000.0
2006-06-27 00:37:00,70.224,70.224,70.218,70.219,12800000.0
2006-06-27 00:38:00,70.22,70.22,70.212,70.212,12800000.0
2006-06-27 00:39:00,70.211,70.212,70.198,70.2,17600000.0
2006-06-27 00:42:00,70.188,70.204,70.188,70.197,12800000.0
2006-06-27 00:43:00,70.187,70.2,70.187,70.195,16000000.0
2006-06-27 00:46:00,70.197,70.209,70.197,70.206,14400000.0
2006-06-27 00:47:00,70.206,70.212,70.206,70.211,12800000.0
2006-06-27 00:49:00,70.21,70.217,70.205,70.21,11200000.0
2006-06-27 00:51:00,70.225,70.232,70.208,70.232,10600000.0
2006-06-27 00:56:00,70.241,70.247,70.239,70.239,12800000.0
2006-06-27 00:58:00,70.239,70.241,70.235,70.239,12800000.0
2006-06-27 01:02:00,70.232,70.237,70.232,70.232,8000000.0
2006-06-27 01:03:00,70.219,70.228,70.219,70.223,11200000.0
2006-06-27 01:04:00,70.221,70.221,70.203,70.203,12800000.0
2006-06-27 01:05:00,70.216,70.223,70.199,70.223,11200000.0
2006-06-27 01:06:00,70.232,70.234,70.17,70.228,12800000.0
2006-06-27 01:07:00,70.221,70.221,70.206,70.209,12800000.0
2006-06-27 01:08:00,70.204,70.213,70.199,70.199,16000000.0
2006-06-27 01:09:00,70.209,70.228,70.209,70.228,17600000.0
2006-06-27 01:10:00,70.229,70.238,70.225,70.231,16000000.0
2006-06-27 01:11:00,70.223,70.229,70.222,70.228,11200000.0
2006-06-27 01:12:00,70.232,70.236,70.229,70.233,16000000.0
2006-06-27 01:15:00,70.256,70.282,70.256,70.28,12800000.0
2006-06-27 01:16:00,70.279,70.29,70.274,70.29,26000000.0
2006-06-27 01:17:00,70.284,70.284,70.265,70.265,11200000.0
2006-06-27 01:18:00,70.271,70.277,70.266,70.277,12800000.0
2006-06-27 01:19:00,70.282,70.306,70.282,70.296,16000000.0
2006-06-27 01:20:00,70.268,70.285,70.268,70.271,11200000.0
2006-06-27 01:21:00,70.27,70.27,70.246,70.246,12800000.0
2006-06-27 01:22:00,70.246,70.252,70.244,70.252,12800000.0
2006-06-27 01:25:00,70.248,70.248,70.229,70.242,12800000.0
2006-06-27 01:26:00,70.245,70.245,70.234,70.238,11200000.0
2006-06-27 01:27:00,70.259,70.267,70.259,70.262,12800000.0
2006-06-27 01:29:00,70.262,70.273,70.25,70.273,17000000.0
2006-06-27 01:30:00,70.269,70.269,70.26,70.26,11200000.0
2006-06-27 01:32:00,70.264,70.264,70.252,70.253,12800000.0
2006-06-27 01:33:00,70.249,70.251,70.235,70.251,11200000.0
2006-06-27 01:34:00,70.26,70.264,70.257,70.264,24000000.0
2006-06-27 01:36:00,70.264,70.264,70.253,70.254,11200000.0
2006-06-27 01:37:00,70.257,70.263,70.253,70.262,14400000.0
2006-06-27 01:38:00,70.256,70.274,70.25,70.274,17600000.0
2006-06-27 01:39:00,70.289,70.3,70.289,70.293,14400000.0
2006-06-27 01:40:00,70.292,70.3,70.281,70.291,11200000.0
2006-06-27 01:41:00,70.285,70.285,70.275,70.275,12800000.0
2006-06-27 01:42:00,70.276,70.283,70.276,70.282,11200000.0
2006-06-27 01:43:00,70.277,70.277,70.266,70.266,11200000.0
2006-06-27 01:44:00,70.257,70.287,70.253,70.287,12200000.0
2006-06-27 01:45:00,70.276,70.276,70.258,70.258,16000000.0
2006-06-27 01:46:00,70.251,70.268,70.251,70.262,16000000.0
2006-06-27 01:47:00,70.263,70.27,70.257,70.257,14400000.0
2006-06-27 01:48:00,70.277,70.283,70.263,70.274,12800000.0
2006-06-27 01:49:00,70.271,70.273,70.263,70.266,15400000.0
2006-06-27 01:50:00,70.271,70.271,70.259,70.259,14400000.0
2006-06-27 01:52:00,70.262,70.283,70.262,70.283,20800000.0
2006-06-27 01:53:00,70.299,70.307,70.293,70.298,14400000.0
2006-06-27 01:54:00,70.301,70.303,70.299,70.303,8000000.0
2006-06-27 01:55:00,70.302,70.302,70.293,70.293,12800000.0
2006-06-27 01:56:00,70.29,70.296,70.28,70.28,12800000.0
2006-06-27 01:57:00,70.283,70.283,70.267,70.278,11200000.0
2006-06-27 01:58:00,70.286,70.295,70.286,70.289,11200000.0
2006-06-27 01:59:00,70.274,70.274,70.238,70.238,12800000.0
2006-06-27 02:00:00,70.243,70.261,70.232,70.261,11200000.0
2006-06-27 02:01:00,70.263,70.263,70.239,70.251,17600000.0
2006-06-27 02:02:00,70.236,70.241,70.222,70.222,12200000.0
2006-06-27 02:03:00,70.217,70.224,70.214,70.224,16000000.0
2006-06-27 02:04:00,70.239,70.258,70.239,70.251,13200000.0
2006-06-27 02:05:00,70.237,70.237,70.225,70.225,12800000.0
2006-06-27 02:06:00,70.23,70.241,70.227,70.227,12800000.0
2006-06-27 02:07:00,70.232,70.247,70.231,70.241,12800000.0
2006-06-27 02:08:00,70.241,70.243,70.231,70.243,18000000.0
2006-06-27 02:09:00,70.223,70.223,70.206,70.214,16000000.0
2006-06-27 02:10:00,70.19,70.197,70.184,70.184,9600000.0
2006-06-27 02:11:00,70.184,70.196,70.168,70.196,12800000.0
2006-06-27 02:12:00,70.209,70.213,70.191,70.191,11200000.0
2006-06-27 02:13:00,70.182,70.188,70.178,70.185,11200000.0
2006-06-27 02:14:00,70.192,70.197,70.188,70.188,11200000.0
2006-06-27 02:15:00,70.186,70.194,70.181,70.186,11200000.0
2006-06-27 02:16:00,70.192,70.203,70.145,70.196,9600000.0
2006-06-27 02:17:00,70.182,70.201,70.182,70.201,11200000.0
2006-06-27 02:18:00,70.205,70.214,70.198,70.214,12800000.0
2006-06-27 02:19:00,70.211,70.229,70.211,70.229,12200000.0
2006-06-27 02:20:00,70.217,70.222,70.216,70.216,8000000.0
2006-06-27 02:21:00,70.209,70.22,70.2,70.2,17600000.0
2006-06-27 02:23:00,70.198,70.214,70.198,70.212,12800000.0
2006-06-27 02:24:00,70.211,70.222,70.128,70.219,11200000.0
2006-06-27 02:25:00,70.212,70.226,70.212,70.212,17000000.0
2006-06-27 02:26:00,70.224,70.235,70.213,70.231,17600000.0
2006-06-27 02:27:00,70.221,70.227,70.22,70.226,17000000.0
2006-06-27 02:28:00,70.215,70.23,70.215,70.224,14400000.0
2006-06-27 02:29:00,70.225,70.225,70.213,70.223,11200000.0
2006-06-27 02:31:00,70.229,70.234,70.218,70.229,17600000.0
2006-06-27 02:32:00,70.245,70.247,70.23,70.247,11200000.0
2006-06-27 02:33:00,70.244,70.247,70.236,70.243,10600000.0
2006-06-27 02:34:00,70.248,70.264,70.248,70.263,14400000.0
2006-06-27 02:35:00,70.273,70.283,70.273,70.283,12800000.0
2006-06-27 02:37:00,70.292,70.293,70.28,70.281,12800000.0
2006-06-27 02:38:00,70.293,70.306,70.284,70.306,12800000.0
2006-06-27 02:40:00,70.305,70.322,70.295,70.322,12800000.0
2006-06-27 02:41:00,70.325,70.327,70.32,70.327,11200000.0
2006-06-27 02:42:00,70.319,70.33,70.317,70.317,12800000.0
2006-06-27 02:43:00,70.318,70.331,70.318,70.326,11200000.0
2006-06-27 02:44:00,70.33,70.33,70.324,70.328,12800000.0
2006-06-27 02:45:00,70.324,70.327,70.316,70.321,11200000.0
2006-06-27 02:46:00,70.321,70.321,70.316,70.318,12800000.0
2006-06-27 02:47:00,70.315,70.323,70.31,70.312,12800000.0
2006-06-27 02:48:00,70.325,70.332,70.323,70.323,14400000.0
2006-06-27 02:49:00,70.334,70.334,70.326,70.329,17600000.0
2006-06-27 02:50:00,70.3,70.305,70.274,70.305,11200000.0
2006-06-27 02:51:00,70.328,70.328,70.297,70.297,11200000.0
2006-06-27 02:52:00,70.276,70.286,70.225,70.286,11200000.0
2006-06-27 02:53:00,70.3,70.318,70.294,70.315,11200000.0
2006-06-27 02:54:00,70.221,70.313,70.221,70.289,11200000.0
2006-06-27 02:55:00,70.279,70.294,70.279,70.293,11200000.0
2006-06-27 02:56:00,70.293,70.293,70.278,70.278,11200000.0
2006-06-27 02:57:00,70.268,70.269,70.255,70.261,11200000.0
2006-06-27 02:58:00,70.254,70.269,70.242,70.269,8000000.0
2006-06-27 02:59:00,70.277,70.277,70.271,70.277,11200000.0
2006-06-27 03:00:00,70.277,70.277,70.184,70.184,11200000.0
2006-06-27 03:02:00,70.266,70.266,70.246,70.246,11200000.0
2006-06-27 03:03:00,70.253,70.267,70.253,70.266,14400000.0
2006-06-27 03:04:00,70.258,70.305,70.258,70.305,11200000.0
2006-06-27 03:05:00,70.305,70.326,70.303,70.326,16000000.0
2006-06-27 03:06:00,70.335,70.362,70.335,70.362,16000000.0
2006-06-27 03:07:00,70.346,70.353,70.338,70.34,14400000.0
2006-06-27 03:08:00,70.335,70.338,70.321,70.329,11200000.0
2006-06-27 03:09:00,70.331,70.349,70.331,70.349,11200000.0
2006-06-27 03:10:00,70.355,70.36,70.35,70.35,16000000.0
2006-06-27 03:11:00,70.339,70.36,70.339,70.351,11200000.0
2006-06-27 03:12:00,70.384,70.456,70.384,70.44,17600000.0
2006-06-27 03:13:00,70.463,70.463,70.429,70.429,16000000.0
2006-06-27 03:14:00,70.432,70.447,70.432,70.447,11200000.0
2006-06-27 03:15:00,70.45,70.45,70.433,70.44,17600000.0
2006-06-27 03:16:00,70.434,70.44,70.426,70.428,14400000.0
2006-06-27 03:18:00,70.414,70.415,70.395,70.408,12800000.0
2006-06-27 03:19:00,70.407,70.407,70.39,70.39,12800000.0
2006-06-27 03:20:00,70.382,70.429,70.382,70.429,12800000.0
2006-06-27 03:21:00,70.436,70.439,70.425,70.425,14400000.0
2006-06-27 03:22:00,70.431,70.436,70.426,70.428,10600000.0
2006-06-27 03:23:00,70.433,70.433,70.416,70.418,9600000.0
2006-06-27 03:24:00,70.395,70.395,70.379,70.379,9600000.0
2006-06-27 03:25:00,70.361,70.369,70.358,70.358,17600000.0
2006-06-27 03:26:00,70.359,70.365,70.352,70.352,12800000.0
2006-06-27 03:27:00,70.375,70.385,70.372,70.384,14400000.0
2006-06-27 03:28:00,70.384,70.384,70.371,70.371,11200000.0
2006-06-27 03:29:00,70.346,70.383,70.346,70.383,12800000.0
2006-06-27 03:30:00,70.377,70.377,70.309,70.345,17600000.0
2006-06-27 03:31:00,70.348,70.357,70.348,70.357,12800000.0
2006-06-27 03:32:00,70.353,70.353,70.332,70.332,8000000.0
2006-06-27 03:33:00,70.329,70.329,70.315,70.315,11200000.0
2006-06-27 03:34:00,70.316,70.321,70.311,70.321,11200000.0
2006-06-27 03:35:00,70.337,70.359,70.337,70.353,17600000.0
2006-06-27 03:36:00,70.364,70.367,70.359,70.359,11200000.0
2006-06-27 03:39:00,70.359,70.391,70.319,70.367,14400000.0
2006-06-27 03:40:00,70.355,70.359,70.343,70.343,12800000.0
2006-06-27 03:41:00,70.338,70.343,70.336,70.336,11200000.0
2006-06-27 03:42:00,70.316,70.316,70.266,70.282,12800000.0
2006-06-27 03:43:00,70.289,70.295,70.28,70.293,11200000.0
2006-06-27 03:44:00,70.282,70.282,70.267,70.272,12200000.0
2006-06-27 03:45:00,70.276,70.288,70.276,70.279,11200000.0
2006-06-27 03:46:00,70.282,70.289,70.282,70.282,11200000.0
2006-06-27 03:47:00,70.279,70.294,70.279,70.293,11200000.0
2006-06-27 03:48:00,70.298,70.309,70.297,70.309,11200000.0
2006-06-27 03:49:00,70.314,70.324,70.314,70.324,16000000.0
2006-06-27 03:50:00,70.323,70.323,70.287,70.287,11200000.0
2006-06-27 03:51:00,70.3,70.306,70.298,70.306,8000000.0
2006-06-27 03:53:00,70.314,70.318,70.314,70.315,9600000.0
2006-06-27 03:54:00,70.324,70.332,70.318,70.332,14400000.0
2006-06-27 03:55:00,70.329,70.329,70.307,70.318,14400000.0
2006-06-27 03:56:00,70.313,70.314,70.306,70.307,12800000.0
2006-06-27 03:57:00,70.314,70.333,70.314,70.333,12800000.0
2006-06-27 03:58:00,70.338,70.356,70.338,70.347,16400000.0
2006-06-27 03:59:00,70.328,70.341,70.328,70.341,12800000.0
2006-06-27 04:00:00,70.347,70.349,70.332,70.339,14400000.0
2006-06-27 04:02:00,70.352,70.352,70.345,70.345,8000000.0
2006-06-27 04:03:00,70.347,70.347,70.335,70.335,12800000.0
2006-06-27 04:04:00,70.337,70.347,70.337,70.346,12800000.0
2006-06-27 04:05:00,70.351,70.352,70.346,70.346,11200000.0
2006-06-27 04:06:00,70.348,70.363,70.348,70.362,14400000.0
2006-06-27 04:07:00,70.371,70.382,70.367,70.374,14400000.0
2006-06-27 04:08:00,70.388,70.391,70.38,70.391,11200000.0
2006-06-27 04:09:00,70.392,70.407,70.391,70.407,11200000.0
2006-06-27 04:11:00,70.409,70.409,70.395,70.396,12800000.0
2006-06-27 04:12:00,70.395,70.412,70.395,70.411,8000000.0
2006-06-27 04:13:00,70.417,70.417,70.408,70.408,11200000.0
2006-06-27 04:14:00,70.4,70.407,70.4,70.403,11200000.0
2006-06-27 04:15:00,70.404,70.404,70.393,70.401,12800000.0
2006-06-27 04:16:00,70.386,70.386,70.342,70.342,11200000.0
2006-06-27 04:17:00,70.351,70.351,70.33,70.33,14400000.0
2006-06-27 04:18:00,70.341,70.341,70.328,70.331,12800000.0
2006-06-27 04:20:00,70.348,70.378,70.268,70.378,11200000.0
2006-06-27 04:21:00,70.393,70.395,70.389,70.395,11200000.0
2006-06-27 04:22:00,70.369,70.389,70.368,70.381,16000000.0
2006-06-27 04:26:00,70.399,70.402,70.395,70.402,14400000.0
2006-06-27 04:27:00,70.403,70.403,70.392,70.398,9600000.0
2006-06-27 04:28:00,70.395,70.402,70.391,70.402,11200000.0
2006-06-27 04:29:00,70.4,70.401,70.385,70.387,12800000.0
2006-06-27 04:30:00,70.384,70.398,70.384,70.391,12800000.0
2006-06-27 04:31:00,70.39,70.39,70.369,70.385,12800000.0
2006-06-27 04:34:00,70.383,70.383,70.371,70.375,12800000.0
2006-06-27 04:35:00,70.375,70.381,70.374,70.38,12800000.0
2006-06-27 04:36:00,70.388,70.389,70.379,70.386,12200000.0
2006-06-27 04:37:00,70.394,70.396,70.39,70.39,12800000.0
2006-06-27 04:38:00,70.399,70.399,70.391,70.397,9600000.0
2006-06-27 04:39:00,70.407,70.418,70.402,70.406,12800000.0
2006-06-27 04:41:00,70.411,70.412,70.398,70.403,11200000.0
2006-06-27 04:42:00,70.408,70.414,70.393,70.407,12800000.0
2006-06-27 04:43:00,70.409,70.409,70.399,70.403,12800000.0
2006-06-27 04:45:00,70.402,70.402,70.392,70.392,12800000.0
2006-06-27 04:46:00,70.395,70.403,70.392,70.403,14400000.0
2006-06-27 04:48:00,70.401,70.401,70.388,70.388,12800000.0
2006-06-27 04:49:00,70.388,70.405,70.388,70.398,11200000.0
2006-06-27 04:50:00,70.402,70.402,70.399,70.401,11200000.0
2006-06-27 04:51:00,70.401,70.408,70.316,70.408,14400000.0
2006-06-27 04:52:00,70.422,70.429,70.415,70.426,11200000.0
2006-06-27 04:53:00,70.431,70.437,70.428,70.435,13200000.0
2006-06-27 04:54:00,70.429,70.436,70.425,70.425,12800000.0
2006-06-27 04:55:00,70.425,70.427,70.422,70.424,11200000.0
2006-06-27 04:56:00,70.424,70.429,70.42,70.425,18000000.0
2006-06-27 04:57:00,70.42,70.427,70.408,70.427,11200000.0
2006-06-27 04:58:00,70.425,70.425,70.41,70.41,8000000.0
2006-06-27 04:59:00,70.421,70.421,70.408,70.408,12800000.0
2006-06-27 05:00:00,70.409,70.42,70.408,70.408,10600000.0
2006-06-27 05:01:00,70.392,70.408,70.388,70.408,14400000.0
2006-06-27 05:02:00,70.415,70.422,70.408,70.408,14400000.0
2006-06-27 05:03:00,70.418,70.431,70.413,70.425,12800000.0
2006-06-27 05:04:00,70.431,70.432,70.423,70.431,8000000.0
2006-06-27 05:05:00,70.422,70.432,70.422,70.426,10600000.0
2006-06-27 05:06:00,70.432,70.437,70.429,70.432,11200000.0
2006-06-27 05:07:00,70.418,70.44,70.418,70.432,14400000.0
2006-06-27 05:08:00,70.42,70.42,70.399,70.409,10600000.0
2006-06-27 05:09:00,70.409,70.416,70.409,70.413,17600000.0
2006-06-27 05:10:00,70.422,70.422,70.394,70.417,12800000.0
2006-06-27 05:11:00,70.42,70.429,70.411,70.411,12800000.0
2006-06-27 05:12:00,70.412,70.422,70.412,70.417,12800000.0
2006-06-27 05:13:00,70.419,70.422,70.409,70.415,12800000.0
2006-06-27 05:15:00,70.416,70.422,70.401,70.413,16000000.0
2006-06-27 05:16:00,70.414,70.414,70.347,70.403,16000000.0
2006-06-27 05:18:00,70.392,70.396,70.378,70.394,8000000.0
2006-06-27 05:19:00,70.382,70.39,70.382,70.382,16000000.0
2006-06-27 05:20:00,70.38,70.389,70.374,70.374,11200000.0
2006-06-27 05:21:00,70.371,70.371,70.355,70.366,12800000.0
2006-06-27 05:22:00,70.367,70.37,70.364,70.37,11200000.0
2006-06-27 05:23:00,70.367,70.375,70.367,70.367,12800000.0
2006-06-27 05:25:00,70.365,70.369,70.362,70.369,12800000.0
2006-06-27 05:29:00,70.364,70.372,70.362,70.362,11200000.0
2006-06-27 05:30:00,70.368,70.368,70.343,70.351,16000000.0
2006-06-27 05:31:00,70.35,70.363,70.348,70.363,17600000.0
2006-06-27 05:32:00,70.352,70.365,70.349,70.365,12800000.0
2006-06-27 05:33:00,70.368,70.368,70.351,70.351,9600000.0
2006-06-27 05:34:00,70.359,70.363,70.355,70.357,16000000.0
2006-06-27 05:35:00,70.359,70.359,70.351,70.351,11200000.0
2006-06-27 05:37:00,70.345,70.351,70.345,70.348,11200000.0
2006-06-27 05:38:00,70.347,70.348,70.331,70.338,16000000.0
2006-06-27 05:39:00,70.332,70.338,70.328,70.338,11200000.0
2006-06-27 05:40:00,70.333,70.341,70.333,70.341,9600000.0
2006-06-27 05:41:00,70.35,70.354,70.349,70.354,12800000.0
2006-06-27 05:43:00,70.361,70.366,70.36,70.363,11200000.0
2006-06-27 05:45:00,70.368,70.377,70.368,70.373,16000000.0
2006-06-27 05:46:00,70.374,70.374,70.358,70.365,17600000.0
2006-06-27 05:47:00,70.364,70.375,70.364,70.375,14400000.0
2006-06-27 05:48:00,70.382,70.385,70.373,70.385,9600000.0
2006-06-27 05:50:00,70.381,70.39,70.376,70.376,11200000.0
2006-06-27 05:52:00,70.388,70.404,70.383,70.404,12800000.0
2006-06-27 05:53:00,70.393,70.398,70.389,70.389,17600000.0
2006-06-27 05:54:00,70.389,70.401,70.389,70.4,9600000.0
2006-06-27 05:55:00,70.33,70.415,70.33,70.415,10600000.0
2006-06-27 05:56:00,70.424,70.467,70.424,70.467,12800000.0
2006-06-27 05:57:00,70.458,70.459,70.452,70.455,13200000.0
2006-06-27 05:58:00,70.454,70.459,70.37,70.45,12800000.0
2006-06-27 05:59:00,70.469,70.474,70.463,70.467,12800000.0
2006-06-27 06:00:00,70.47,70.47,70.462,70.462,8000000.0
2006-06-27 06:01:00,70.459,70.46,70.444,70.445,11200000.0
2006-06-27 06:02:00,70.449,70.461,70.449,70.451,12800000.0
2006-06-27 06:03:00,70.471,70.483,70.466,70.483,11200000.0
2006-06-27 06:04:00,70.463,70.47,70.458,70.47,16000000.0
2006-06-27 06:05:00,70.466,70.477,70.455,70.456,14400000.0
2006-06-27 06:06:00,70.459,70.469,70.459,70.463,12800000.0
2006-06-27 06:07:00,70.459,70.461,70.453,70.454,11200000.0
2006-06-27 06:08:00,70.453,70.458,70.449,70.458,11200000.0
2006-06-27 06:09:00,70.456,70.483,70.456,70.483,11200000.0
2006-06-27 06:10:00,70.489,70.489,70.394,70.476,11200000.0
2006-06-27 06:11:00,70.485,70.487,70.469,70.479,17600000.0
2006-06-27 06:12:00,70.478,70.478,70.477,70.478,11200000.0
2006-06-27 06:13:00,70.466,70.466,70.436,70.443,12800000.0
2006-06-27 06:14:00,70.446,70.45,70.434,70.439,12800000.0
2006-06-27 06:15:00,70.442,70.448,70.442,70.444,8000000.0
2006-06-27 06:16:00,70.441,70.441,70.428,70.428,8000000.0
2006-06-27 06:17:00,70.422,70.422,70.412,70.421,12800000.0
2006-06-27 06:18:00,70.42,70.42,70.398,70.398,12800000.0
2006-06-27 06:20:00,70.411,70.42,70.409,70.409,16000000.0
2006-06-27 06:22:00,70.42,70.429,70.42,70.424,12800000.0
2006-06-27 06:23:00,70.419,70.425,70.419,70.421,8000000.0
2006-06-27 06:25:00,70.421,70.424,70.406,70.422,12800000.0
2006-06-27 06:27:00,70.422,70.422,70.406,70.42,14400000.0
2006-06-27 06:28:00,70.412,70.419,70.404,70.404,8000000.0
2006-06-27 06:29:00,70.401,70.422,70.401,70.422,11200000.0
2006-06-27 06:30:00,70.422,70.427,70.422,70.424,14400000.0
2006-06-27 06:31:00,70.422,70.434,70.422,70.431,13800000.0
2006-06-27 06:32:00,70.429,70.447,70.422,70.444,12200000.0
2006-06-27 06:33:00,70.452,70.453,70.435,70.453,17600000.0
2006-06-27 06:34:00,70.444,70.463,70.444,70.46,12800000.0
2006-06-27 06:35:00,70.455,70.455,70.437,70.438,12800000.0
2006-06-27 06:36:00,70.437,70.437,70.424,70.425,14400000.0
2006-06-27 06:37:00,70.435,70.437,70.432,70.432,12800000.0
2006-06-27 06:38:00,70.422,70.436,70.419,70.436,16000000.0
2006-06-27 06:39:00,70.439,70.439,70.421,70.435,11200000.0
2006-06-27 06:40:00,70.45,70.468,70.446,70.468,9600000.0
2006-06-27 06:41:00,70.473,70.479,70.47,70.476,12800000.0
2006-06-27 06:42:00,70.469,70.469,70.455,70.457,9600000.0
2006-06-27 06:43:00,70.394,70.467,70.394,70.441,16000000.0
2006-06-27 06:44:00,70.428,70.439,70.42,70.439,17600000.0
2006-06-27 06:45:00,70.456,70.46,70.444,70.459,17600000.0
2006-06-27 06:46:00,70.465,70.484,70.465,70.484,12800000.0
2006-06-27 06:47:00,70.49,70.499,70.486,70.492,12800000.0
2006-06-27 06:48:00,70.495,70.51,70.495,70.497,17600000.0
2006-06-27 06:49:00,70.495,70.509,70.495,70.503,17000000.0
2006-06-27 06:50:00,70.485,70.502,70.485,70.49,14400000.0
2006-06-27 06:51:00,70.465,70.47,70.461,70.461,12800000.0
2006-06-27 06:52:00,70.466,70.473,70.462,70.473,12200000.0
2006-06-27 06:53:00,70.476,70.478,70.469,70.475,17600000.0
2006-06-27 06:54:00,70.471,70.471,70.464,70.469,14400000.0
2006-06-27 06:55:00,70.463,70.472,70.463,70.466,9600000.0
2006-06-27 06:56:00,70.461,70.461,70.457,70.457,11200000.0
2006-06-27 06:57:00,70.457,70.465,70.454,70.465,14400000.0
2006-06-27 06:58:00,70.467,70.467,70.462,70.464,12800000.0
2006-06-27 06:59:00,70.465,70.479,70.458,70.479,12800000.0
2006-06-27 07:02:00,70.484,70.484,70.479,70.479,12200000.0
2006-06-27 07:03:00,70.468,70.486,70.468,70.486,12800000.0
2006-06-27 07:04:00,70.477,70.485,70.477,70.481,12800000.0
2006-06-27 07:05:00,70.477,70.477,70.46,70.47,11600000.0
2006-06-27 07:07:00,70.468,70.479,70.468,70.479,11200000.0
2006-06-27 07:08:00,70.483,70.485,70.465,70.465,16000000.0
2006-06-27 07:09:00,70.482,70.491,70.482,70.491,12800000.0
2006-06-27 07:10:00,70.488,70.488,70.461,70.487,8000000.0
2006-06-27 07:11:00,70.492,70.493,70.485,70.49,12800000.0
2006-06-27 07:13:00,70.497,70.499,70.488,70.488,12800000.0
2006-06-27 07:15:00,70.493,70.496,70.482,70.482,11200000.0
2006-06-27 07:16:00,70.478,70.487,70.478,70.487,11200000.0
2006-06-27 07:17:00,70.499,70.499,70.48,70.48,12800000.0
2006-06-27 07:19:00,70.483,70.483,70.471,70.475,12800000.0
2006-06-27 07:20:00,70.473,70.475,70.466,70.468,12800000.0
2006-06-27 07:22:00,70.45,70.458,70.443,70.458,17600000.0
2006-06-27 07:24:00,70.46,70.469,70.46,70.466,14400000.0
2006-06-27 07:25:00,70.466,70.467,70.452,70.458,15400000.0
2006-06-27 07:26:00,70.449,70.458,70.449,70.458,3200000.0
2006-06-27 07:27:00,70.454,70.457,70.445,70.446,16000000.0
2006-06-27 07:28:00,70.439,70.448,70.439,70.448,14400000.0
2006-06-27 07:29:00,70.445,70.445,70.428,70.428,11200000.0
2006-06-27 07:30:00,70.431,70.436,70.428,70.436,11200000.0
2006-06-27 07:31:00,70.436,70.451,70.436,70.449,17600000.0
2006-06-27 07:32:00,70.469,70.473,70.466,70.473,17600000.0
2006-06-27 07:34:00,70.489,70.489,70.477,70.484,12800000.0
2006-06-27 07:36:00,70.473,70.503,70.473,70.489,11200000.0
2006-06-27 07:37:00,70.49,70.496,70.482,70.489,11200000.0
2006-06-27 07:38:00,70.491,70.495,70.489,70.495,12800000.0
2006-06-27 07:39:00,70.493,70.495,70.486,70.495,11200000.0
2006-06-27 07:40:00,70.484,70.49,70.478,70.479,11200000.0
2006-06-27 07:41:00,70.475,70.481,70.469,70.479,12800000.0
2006-06-27 07:42:00,70.479,70.484,70.475,70.484,12800000.0
2006-06-27 07:43:00,70.479,70.479,70.459,70.459,12800000.0
2006-06-27 07:44:00,70.458,70.458,70.447,70.45,11200000.0
2006-06-27 07:45:00,70.455,70.466,70.455,70.459,11200000.0
2006-06-27 07:47:00,70.485,70.491,70.48,70.486,14400000.0
2006-06-27 07:48:00,70.49,70.496,70.486,70.491,14400000.0
2006-06-27 07:49:00,70.496,70.508,70.496,70.5,17600000.0
2006-06-27 07:50:00,70.492,70.501,70.492,70.499,8000000.0
2006-06-27 07:51:00,70.497,70.511,70.493,70.511,12800000.0
2006-06-27 07:52:00,70.514,70.525,70.511,70.512,17600000.0
2006-06-27 07:53:00,70.514,70.53,70.514,70.53,12800000.0
2006-06-27 07:55:00,70.524,70.524,70.506,70.523,12800000.0
2006-06-27 07:56:00,70.526,70.534,70.524,70.525,16000000.0
2006-06-27 07:57:00,70.515,70.521,70.502,70.502,11200000.0
2006-06-27 07:58:00,70.498,70.519,70.498,70.519,11200000.0
2006-06-27 07:59:00,70.552,70.574,70.552,70.574,12800000.0
2006-06-27 08:00:00,70.567,70.567,70.551,70.551,8000000.0
2006-06-27 08:01:00,70.556,70.567,70.556,70.566,8000000.0
2006-06-27 08:02:00,70.558,70.558,70.548,70.548,4800000.0
2006-06-27 08:03:00,70.555,70.555,70.54,70.545,11200000.0
2006-06-27 08:04:00,70.545,70.547,70.536,70.54,17600000.0
2006-06-27 08:05:00,70.53,70.533,70.522,70.529,14400000.0
2006-06-27 08:06:00,70.52,70.52,70.512,70.512,3200000.0
2006-06-27 08:07:00,70.502,70.506,70.496,70.506,10600000.0
2006-06-27 08:08:00,70.475,70.493,70.475,70.493,17600000.0
2006-06-27 08:10:00,70.458,70.479,70.458,70.479,12200000.0
2006-06-27 08:11:00,70.488,70.502,70.48,70.502,11200000.0
2006-06-27 08:12:00,70.507,70.521,70.507,70.52,16000000.0
2006-06-27 08:13:00,70.521,70.533,70.52,70.528,11200000.0
2006-06-27 08:14:00,70.536,70.537,70.527,70.527,12800000.0
2006-06-27 08:15:00,70.542,70.552,70.535,70.537,16000000.0
2006-06-27 08:16:00,70.551,70.558,70.542,70.558,11200000.0
2006-06-27 08:17:00,70.56,70.56,70.544,70.544,12800000.0
2006-06-27 08:18:00,70.533,70.547,70.533,70.542,12800000.0
2006-06-27 08:19:00,70.539,70.546,70.531,70.536,14400000.0
2006-06-27 08:20:00,70.542,70.544,70.527,70.537,16000000.0
2006-06-27 08:21:00,70.534,70.544,70.531,70.532,17600000.0
2006-06-27 08:22:00,70.543,70.561,70.539,70.561,11200000.0
2006-06-27 08:23:00,70.571,70.571,70.564,70.564,11200000.0
2006-06-27 08:24:00,70.567,70.567,70.562,70.566,9600000.0
2006-06-27 08:25:00,70.56,70.565,70.56,70.56,12800000.0
2006-06-27 08:26:00,70.556,70.562,70.47,70.562,8000000.0
2006-06-27 08:27:00,70.54,70.559,70.54,70.542,12800000.0
2006-06-27 08:28:00,70.553,70.554,70.536,70.544,11200000.0
2006-06-27 08:29:00,70.54,70.544,70.537,70.544,14400000.0
2006-06-27 08:30:00,70.534,70.536,70.527,70.531,11200000.0
2006-06-27 08:31:00,70.517,70.527,70.517,70.524,12800000.0
2006-06-27 08:32:00,70.519,70.533,70.519,70.528,11600000.0
2006-06-27 08:33:00,70.474,70.497,70.469,70.493,11200000.0
2006-06-27 08:34:00,70.499,70.5,70.49,70.496,16000000.0
2006-06-27 08:35:00,70.505,70.509,70.487,70.487,17600000.0
2006-06-27 08:36:00,70.496,70.519,70.496,70.519,17600000.0
2006-06-27 08:37:00,70.532,70.542,70.529,70.535,11200000.0
2006-06-27 08:38:00,70.528,70.537,70.526,70.534,11200000.0
2006-06-27 08:39:00,70.515,70.538,70.515,70.53,16000000.0
2006-06-27 08:41:00,70.51,70.516,70.508,70.51,17600000.0
2006-06-27 08:42:00,70.502,70.506,70.486,70.487,12200000.0
2006-06-27 08:43:00,70.482,70.499,70.482,70.499,12800000.0
2006-06-27 08:44:00,70.497,70.5,70.49,70.49,12800000.0
2006-06-27 08:45:00,70.493,70.515,70.493,70.512,16000000.0
2006-06-27 08:46:00,70.506,70.511,70.5,70.502,11200000.0
2006-06-27 08:47:00,70.5,70.504,70.493,70.5,11200000.0
2006-06-27 08:48:00,70.512,70.512,70.502,70.502,12800000.0
2006-06-27 08:49:00,70.504,70.504,70.486,70.488,17600000.0
2006-06-27 08:50:00,70.489,70.491,70.478,70.479,12800000.0
2006-06-27 08:51:00,70.48,70.483,70.469,70.469,17600000.0
2006-06-27 08:52:00,70.459,70.462,70.45,70.462,11200000.0
2006-06-27 08:53:00,70.477,70.495,70.477,70.49,16000000.0
2006-06-27 08:54:00,70.482,70.482,70.461,70.461,3200000.0
2006-06-27 08:55:00,70.457,70.476,70.457,70.467,16000000.0
2006-06-27 08:56:00,70.488,70.488,70.471,70.471,11200000.0
2006-06-27 08:57:00,70.449,70.466,70.449,70.466,11200000.0
2006-06-27 08:58:00,70.471,70.471,70.461,70.466,9600000.0
2006-06-27 08:59:00,70.471,70.479,70.471,70.476,12800000.0
2006-06-27 09:00:00,70.48,70.485,70.48,70.482,17600000.0
2006-06-27 09:01:00,70.481,70.486,70.476,70.483,11200000.0
2006-06-27 09:02:00,70.488,70.496,70.479,70.496,11200000.0
2006-06-27 09:03:00,70.494,70.501,70.485,70.496,16000000.0
2006-06-27 09:04:00,70.478,70.478,70.453,70.453,11200000.0
2006-06-27 09:05:00,70.444,70.471,70.444,70.471,11200000.0
2006-06-27 09:06:00,70.468,70.468,70.439,70.453,12800000.0
2006-06-27 09:07:00,70.459,70.459,70.445,70.445,12800000.0
2006-06-27 09:08:00,70.446,70.457,70.446,70.45,12800000.0
2006-06-27 09:09:00,70.453,70.461,70.444,70.461,17600000.0
2006-06-27 09:10:00,70.463,70.472,70.463,70.472,12800000.0
2006-06-27 09:11:00,70.472,70.477,70.467,70.472,12800000.0
2006-06-27 09:12:00,70.467,70.472,70.466,70.466,12800000.0
2006-06-27 09:13:00,70.459,70.464,70.457,70.457,11200000.0
2006-06-27 09:14:00,70.46,70.465,70.454,70.454,11200000.0
2006-06-27 09:15:00,70.456,70.463,70.446,70.453,11200000.0
2006-06-27 09:16:00,70.449,70.454,70.445,70.445,12800000.0
2006-06-27 09:17:00,70.446,70.45,70.44,70.45,11200000.0
2006-06-27 09:18:00,70.449,70.462,70.449,70.462,14400000.0
2006-06-27 09:20:00,70.457,70.463,70.453,70.463,16400000.0
2006-06-27 09:22:00,70.465,70.471,70.46,70.469,17600000.0
2006-06-27 09:23:00,70.463,70.472,70.46,70.472,12800000.0
2006-06-27 09:24:00,70.384,70.479,70.384,70.479,11200000.0
2006-06-27 09:25:00,70.476,70.483,70.471,70.471,12800000.0
2006-06-27 09:26:00,70.47,70.484,70.47,70.478,11200000.0
2006-06-27 09:27:00,70.477,70.482,70.477,70.48,11200000.0
2006-06-27 09:28:00,70.475,70.485,70.475,70.485,12800000.0
2006-06-27 09:29:00,70.464,70.464,70.459,70.464,11200000.0
2006-06-27 09:30:00,70.47,70.47,70.458,70.458,13200000.0
2006-06-27 09:31:00,70.473,70.497,70.473,70.497,12800000.0
2006-06-27 09:32:00,70.49,70.495,70.469,70.482,14400000.0
2006-06-27 09:33:00,70.498,70.505,70.497,70.497,12200000.0
2006-06-27 09:34:00,70.503,70.503,70.493,70.496,11200000.0
2006-06-27 09:35:00,70.486,70.498,70.48,70.498,12200000.0
2006-06-27 09:36:00,70.499,70.503,70.478,70.478,9600000.0
2006-06-27 09:37:00,70.476,70.492,70.397,70.492,16000000.0
2006-06-27 09:38:00,70.495,70.497,70.486,70.489,11200000.0
2006-06-27 09:39:00,70.487,70.487,70.473,70.473,12800000.0
2006-06-27 09:40:00,70.481,70.496,70.475,70.489,14400000.0
2006-06-27 09:41:00,70.487,70.487,70.475,70.475,11200000.0
2006-06-27 09:42:00,70.478,70.488,70.478,70.485,16000000.0
2006-06-27 09:43:00,70.496,70.511,70.496,70.511,12800000.0
2006-06-27 09:44:00,70.51,70.51,70.476,70.484,12800000.0
2006-06-27 09:45:00,70.49,70.49,70.47,70.48,12800000.0
2006-06-27 09:46:00,70.486,70.489,70.473,70.473,11200000.0
2006-06-27 09:47:00,70.47,70.478,70.47,70.478,12800000.0
2006-06-27 09:48:00,70.489,70.496,70.485,70.489,11200000.0
2006-06-27 09:49:00,70.483,70.487,70.476,70.486,12800000.0
2006-06-27 09:50:00,70.492,70.492,70.467,70.469,16000000.0
2006-06-27 09:51:00,70.459,70.462,70.45,70.455,16000000.0
2006-06-27 09:53:00,70.458,70.47,70.458,70.468,12800000.0
2006-06-27 09:54:00,70.484,70.501,70.484,70.488,17600000.0
2006-06-27 09:55:00,70.461,70.471,70.457,70.469,11200000.0
2006-06-27 09:56:00,70.469,70.478,70.454,70.478,14400000.0
2006-06-27 09:57:00,70.473,70.473,70.46,70.468,17600000.0
2006-06-27 09:58:00,70.465,70.486,70.382,70.486,17000000.0
2006-06-27 09:59:00,70.477,70.477,70.461,70.463,17600000.0
2006-06-27 10:00:00,70.444,70.451,70.425,70.451,11200000.0
2006-06-27 10:01:00,70.452,70.483,70.452,70.481,12800000.0
2006-06-27 10:02:00,70.495,70.502,70.491,70.502,16000000.0
2006-06-27 10:03:00,70.495,70.504,70.476,70.483,10600000.0
2006-06-27 10:04:00,70.479,70.486,70.479,70.486,8000000.0
2006-06-27 10:05:00,70.479,70.486,70.468,70.468,14400000.0
2006-06-27 10:06:00,70.473,70.484,70.462,70.472,14800000.0
2006-06-27 10:07:00,70.467,70.467,70.444,70.455,12800000.0
2006-06-27 10:08:00,70.44,70.448,70.435,70.448,11200000.0
2006-06-27 10:09:00,70.449,70.455,70.441,70.45,12800000.0
2006-06-27 10:10:00,70.443,70.443,70.418,70.426,17600000.0
2006-06-27 10:11:00,70.416,70.417,70.402,70.405,11200000.0
2006-06-27 10:12:00,70.401,70.401,70.374,70.374,12800000.0
2006-06-27 10:13:00,70.348,70.365,70.344,70.355,12800000.0
2006-06-27 10:14:00,70.324,70.324,70.302,70.312,11200000.0
2006-06-27 10:15:00,70.324,70.352,70.324,70.352,12800000.0
2006-06-27 10:16:00,70.359,70.375,70.348,70.375,12800000.0
2006-06-27 10:17:00,70.389,70.389,70.381,70.383,11200000.0
2006-06-27 10:18:00,70.39,70.402,70.379,70.397,11200000.0
2006-06-27 10:19:00,70.39,70.391,70.379,70.391,11200000.0
2006-06-27 10:20:00,70.412,70.412,70.396,70.402,17600000.0
2006-06-27 10:21:00,70.402,70.423,70.402,70.419,16000000.0
2006-06-27 10:22:00,70.428,70.428,70.418,70.422,11200000.0
2006-06-27 10:23:00,70.424,70.429,70.42,70.424,11200000.0
2006-06-27 10:24:00,70.423,70.445,70.423,70.445,12800000.0
2006-06-27 10:25:00,70.476,70.476,70.465,70.468,11200000.0
2006-06-27 10:26:00,70.468,70.477,70.468,70.477,4800000.0
2006-06-27 10:27:00,70.482,70.482,70.473,70.479,10600000.0
2006-06-27 10:28:00,70.472,70.472,70.461,70.467,12800000.0
2006-06-27 10:29:00,70.449,70.463,70.448,70.454,11200000.0
2006-06-27 10:30:00,70.472,70.503,70.472,70.503,8000000.0
2006-06-27 10:31:00,70.507,70.507,70.475,70.487,12800000.0
2006-06-27 10:32:00,70.485,70.502,70.485,70.5,17600000.0
2006-06-27 10:33:00,70.493,70.494,70.486,70.486,11200000.0
2006-06-27 10:34:00,70.485,70.49,70.484,70.485,10600000.0
2006-06-27 10:35:00,70.471,70.473,70.463,70.466,11200000.0
2006-06-27 10:36:00,70.461,70.472,70.457,70.472,11200000.0
2006-06-27 10:37:00,70.468,70.473,70.384,70.452,11200000.0
2006-06-27 10:38:00,70.462,70.477,70.454,70.477,12200000.0
2006-06-27 10:39:00,70.472,70.472,70.458,70.465,11200000.0
2006-06-27 10:40:00,70.458,70.458,70.438,70.438,16000000.0
2006-06-27 10:41:00,70.437,70.442,70.436,70.437,12800000.0
2006-06-27 10:42:00,70.43,70.43,70.41,70.419,11200000.0
2006-06-27 10:43:00,70.421,70.428,70.421,70.423,11200000.0
2006-06-27 10:44:00,70.412,70.412,70.399,70.404,12800000.0
2006-06-27 10:45:00,70.389,70.402,70.387,70.402,12800000.0
2006-06-27 10:46:00,70.393,70.408,70.393,70.408,12800000.0
2006-06-27 10:47:00,70.412,70.412,70.384,70.412,12800000.0
2006-06-27 10:48:00,70.415,70.415,70.404,70.407,12800000.0
2006-06-27 10:49:00,70.393,70.402,70.393,70.401,11200000.0
2006-06-27 10:50:00,70.398,70.406,70.387,70.387,16000000.0
2006-06-27 10:51:00,70.391,70.4,70.391,70.399,17600000.0
2006-06-27 10:52:00,70.395,70.398,70.391,70.393,11200000.0
2006-06-27 10:53:00,70.397,70.404,70.386,70.39,11600000.0
2006-06-27 10:54:00,70.405,70.41,70.399,70.406,17600000.0
2006-06-27 10:55:00,70.416,70.423,70.411,70.414,11200000.0
2006-06-27 10:56:00,70.434,70.449,70.434,70.449,17600000.0
2006-06-27 10:57:00,70.452,70.468,70.452,70.452,16000000.0
2006-06-27 10:59:00,70.457,70.463,70.451,70.456,11200000.0
2006-06-27 11:00:00,70.485,70.485,70.475,70.476,12800000.0
2006-06-27 11:01:00,70.473,70.479,70.47,70.47,12800000.0
2006-06-27 11:02:00,70.475,70.481,70.473,70.475,16000000.0
2006-06-27 11:03:00,70.482,70.482,70.463,70.471,12800000.0
2006-06-27 11:04:00,70.473,70.481,70.469,70.48,14400000.0
2006-06-27 11:05:00,70.51,70.516,70.496,70.516,17000000.0
2006-06-27 11:06:00,70.521,70.531,70.514,70.531,17600000.0
2006-06-27 11:07:00,70.525,70.525,70.482,70.5,17600000.0
2006-06-27 11:08:00,70.442,70.514,70.442,70.451,11200000.0
2006-06-27 11:09:00,70.432,70.434,70.419,70.434,17600000.0
2006-06-27 11:10:00,70.451,70.456,70.443,70.453,12800000.0
2006-06-27 11:11:00,70.457,70.457,70.441,70.442,11200000.0
2006-06-27 11:12:00,70.44,70.44,70.43,70.43,17600000.0
2006-06-27 11:13:00,70.44,70.44,70.418,70.434,14400000.0
2006-06-27 11:14:00,70.44,70.444,70.439,70.44,11200000.0
2006-06-27 11:15:00,70.442,70.442,70.427,70.434,10600000.0
2006-06-27 11:16:00,70.425,70.433,70.425,70.433,12800000.0
2006-06-27 11:17:00,70.432,70.432,70.419,70.423,11200000.0
2006-06-27 11:18:00,70.421,70.421,70.413,70.419,12800000.0
2006-06-27 11:19:00,70.423,70.423,70.412,70.418,17600000.0
2006-06-27 11:20:00,70.416,70.416,70.405,70.411,12800000.0
2006-06-27 11:21:00,70.416,70.423,70.414,70.42,14400000.0
2006-06-27 11:22:00,70.401,70.401,70.385,70.386,12200000.0
2006-06-27 11:23:00,70.39,70.393,70.383,70.385,11200000.0
2006-06-27 11:24:00,70.397,70.4,70.388,70.4,12800000.0
2006-06-27 11:26:00,70.39,70.402,70.389,70.402,13800000.0
2006-06-27 11:27:00,70.403,70.413,70.39,70.413,11200000.0
2006-06-27 11:28:00,70.414,70.419,70.406,70.419,14400000.0
2006-06-27 11:29:00,70.404,70.406,70.401,70.401,14400000.0
2006-06-27 11:30:00,70.402,70.417,70.402,70.412,14400000.0
2006-06-27 11:31:00,70.426,70.431,70.419,70.421,11200000.0
2006-06-27 11:32:00,70.412,70.419,70.407,70.411,17600000.0
2006-06-27 11:33:00,70.415,70.425,70.41,70.41,12800000.0
2006-06-27 11:34:00,70.434,70.456,70.434,70.451,12800000.0
2006-06-27 11:35:00,70.446,70.454,70.44,70.443,11200000.0
2006-06-27 11:36:00,70.44,70.45,70.44,70.45,12800000.0
2006-06-27 11:37:00,70.458,70.465,70.458,70.462,11200000.0
2006-06-27 11:38:00,70.462,70.462,70.448,70.448,11200000.0
2006-06-27 11:39:00,70.455,70.455,70.435,70.444,11200000.0
2006-06-27 11:40:00,70.438,70.447,70.435,70.441,11200000.0
2006-06-27 11:41:00,70.441,70.456,70.44,70.45,15400000.0
2006-06-27 11:42:00,70.446,70.448,70.418,70.423,17600000.0
2006-06-27 11:43:00,70.425,70.427,70.406,70.427,11200000.0
2006-06-27 11:44:00,70.434,70.437,70.431,70.436,11600000.0
2006-06-27 11:45:00,70.441,70.452,70.441,70.448,14400000.0
2006-06-27 11:46:00,70.457,70.458,70.445,70.453,11200000.0
2006-06-27 11:47:00,70.448,70.448,70.428,70.448,17600000.0
2006-06-27 11:48:00,70.451,70.451,70.427,70.445,11600000.0
2006-06-27 11:49:00,70.427,70.438,70.427,70.434,12800000.0
2006-06-27 11:50:00,70.44,70.449,70.438,70.449,12800000.0
2006-06-27 11:51:00,70.446,70.447,70.441,70.445,11200000.0
2006-06-27 11:52:00,70.45,70.45,70.433,70.437,11200000.0
2006-06-27 11:54:00,70.436,70.443,70.432,70.443,14400000.0
2006-06-27 11:55:00,70.441,70.443,70.38,70.443,11200000.0
2006-06-27 11:56:00,70.435,70.438,70.413,70.419,12800000.0
2006-06-27 11:57:00,70.418,70.42,70.411,70.419,12800000.0
2006-06-27 11:58:00,70.42,70.42,70.41,70.41,11200000.0
2006-06-27 11:59:00,70.417,70.419,70.409,70.409,11200000.0
2006-06-27 12:00:00,70.414,70.418,70.411,70.417,11200000.0
2006-06-27 12:01:00,70.424,70.443,70.424,70.437,11200000.0
2006-06-27 12:02:00,70.445,70.445,70.438,70.443,14400000.0
2006-06-27 12:03:00,70.439,70.439,70.424,70.428,10600000.0
2006-06-27 12:04:00,70.428,70.431,70.412,70.431,17600000.0
2006-06-27 12:05:00,70.437,70.437,70.428,70.431,17600000.0
2006-06-27 12:06:00,70.42,70.423,70.4,70.4,12800000.0
2006-06-27 12:07:00,70.39,70.39,70.369,70.376,11200000.0
2006-06-27 12:08:00,70.361,70.365,70.353,70.358,11200000.0
2006-06-27 12:09:00,70.356,70.358,70.346,70.355,14400000.0
2006-06-27 12:10:00,70.356,70.367,70.35,70.362,11200000.0
2006-06-27 12:11:00,70.369,70.369,70.337,70.337,12800000.0
2006-06-27 12:12:00,70.348,70.357,70.344,70.357,11200000.0
2006-06-27 12:13:00,70.363,70.368,70.322,70.323,11200000.0
2006-06-27 12:14:00,70.327,70.347,70.327,70.347,12800000.0
2006-06-27 12:15:00,70.355,70.36,70.353,70.353,12800000.0
2006-06-27 12:16:00,70.339,70.367,70.339,70.367,12800000.0
2006-06-27 12:17:00,70.381,70.381,70.307,70.373,17600000.0
2006-06-27 12:18:00,70.402,70.42,70.402,70.417,16000000.0
2006-06-27 12:19:00,70.434,70.441,70.428,70.436,12800000.0
2006-06-27 12:20:00,70.45,70.486,70.448,70.486,14400000.0
2006-06-27 12:21:00,70.491,70.501,70.49,70.492,10600000.0
2006-06-27 12:22:00,70.488,70.494,70.483,70.493,16000000.0
2006-06-27 12:23:00,70.497,70.507,70.495,70.503,14400000.0
2006-06-27 12:24:00,70.499,70.499,70.466,70.466,12800000.0
2006-06-27 12:25:00,70.443,70.448,70.443,70.448,11200000.0
2006-06-27 12:26:00,70.448,70.46,70.447,70.447,11200000.0
2006-06-27 12:27:00,70.437,70.444,70.433,70.435,11200000.0
2006-06-27 12:28:00,70.42,70.425,70.411,70.422,12200000.0
2006-06-27 12:29:00,70.423,70.433,70.423,70.432,17600000.0
2006-06-27 12:30:00,70.42,70.424,70.417,70.421,17600000.0
2006-06-27 12:31:00,70.42,70.425,70.415,70.425,12200000.0
2006-06-27 12:32:00,70.425,70.446,70.425,70.435,12800000.0
2006-06-27 12:34:00,70.423,70.431,70.421,70.426,12800000.0
2006-06-27 12:35:00,70.419,70.42,70.404,70.404,11200000.0
2006-06-27 12:36:00,70.409,70.433,70.409,70.433,11200000.0
2006-06-27 12:37:00,70.439,70.443,70.435,70.442,11200000.0
2006-06-27 12:38:00,70.434,70.434,70.311,70.418,17600000.0
2006-06-27 12:39:00,70.411,70.43,70.409,70.43,16000000.0
2006-06-27 12:40:00,70.437,70.441,70.42,70.434,16000000.0
2006-06-27 12:41:00,70.444,70.45,70.439,70.442,12800000.0
2006-06-27 12:42:00,70.455,70.467,70.454,70.454,14400000.0
2006-06-27 12:43:00,70.452,70.453,70.44,70.445,12800000.0
2006-06-27 12:45:00,70.442,70.442,70.431,70.438,16000000.0
2006-06-27 12:46:00,70.452,70.465,70.445,70.465,12800000.0
2006-06-27 12:47:00,70.461,70.484,70.453,70.484,12200000.0
2006-06-27 12:48:00,70.488,70.488,70.477,70.479,12800000.0
2006-06-27 12:49:00,70.478,70.478,70.458,70.465,16000000.0
2006-06-27 12:50:00,70.483,70.49,70.481,70.487,14400000.0
2006-06-27 12:51:00,70.496,70.496,70.48,70.48,11200000.0
2006-06-27 12:52:00,70.488,70.491,70.482,70.485,11200000.0
2006-06-27 12:53:00,70.489,70.5,70.489,70.489,10600000.0
2006-06-27 12:55:00,70.49,70.499,70.48,70.499,16000000.0
2006-06-27 12:56:00,70.493,70.502,70.492,70.492,11200000.0
2006-06-27 12:57:00,70.487,70.492,70.487,70.487,11200000.0
2006-06-27 12:58:00,70.492,70.506,70.487,70.506,17600000.0
2006-06-27 12:59:00,70.5,70.509,70.495,70.495,16000000.0
2006-06-27 13:00:00,70.493,70.493,70.475,70.487,12800000.0
2006-06-27 13:01:00,70.486,70.493,70.483,70.489,14400000.0
2006-06-27 13:02:00,70.486,70.486,70.47,70.47,12800000.0
2006-06-27 13:03:00,70.449,70.449,70.421,70.432,16000000.0
2006-06-27 13:04:00,70.417,70.417,70.357,70.357,10600000.0
2006-06-27 13:05:00,70.325,70.331,70.322,70.331,13200000.0
2006-06-27 13:06:00,70.356,70.361,70.351,70.356,12800000.0
2006-06-27 13:07:00,70.359,70.359,70.35,70.352,14400000.0
2006-06-27 13:08:00,70.35,70.353,70.338,70.351,17600000.0
2006-06-27 13:09:00,70.357,70.358,70.349,70.357,12800000.0
2006-06-27 13:10:00,70.349,70.37,70.345,70.37,16000000.0
2006-06-27 13:11:00,70.35,70.362,70.35,70.362,11600000.0
2006-06-27 13:12:00,70.354,70.354,70.331,70.331,12800000.0
2006-06-27 13:13:00,70.331,70.331,70.309,70.31,17600000.0
2006-06-27 13:14:00,70.31,70.314,70.298,70.298,12800000.0
2006-06-27 13:15:00,70.313,70.318,70.301,70.306,12800000.0
2006-06-27 13:16:00,70.294,70.305,70.294,70.301,17600000.0
2006-06-27 13:17:00,70.28,70.286,70.265,70.275,12800000.0
2006-06-27 13:18:00,70.272,70.272,70.249,70.249,11200000.0
2006-06-27 13:19:00,70.245,70.245,70.216,70.216,16000000.0
2006-06-27 13:20:00,70.201,70.207,70.191,70.207,9600000.0
2006-06-27 13:21:00,70.206,70.213,70.195,70.213,11200000.0
2006-06-27 13:22:00,70.213,70.227,70.212,70.227,14400000.0
2006-06-27 13:23:00,70.243,70.245,70.236,70.237,12800000.0
2006-06-27 13:24:00,70.241,70.241,70.172,70.219,8000000.0
2006-06-27 13:25:00,70.209,70.211,70.192,70.192,17600000.0
2006-06-27 13:26:00,70.199,70.204,70.195,70.197,17600000.0
2006-06-27 13:27:00,70.198,70.201,70.189,70.189,12800000.0
2006-06-27 13:28:00,70.173,70.173,70.079,70.173,16000000.0
2006-06-27 13:29:00,70.178,70.179,70.17,70.17,11200000.0
2006-06-27 13:30:00,70.177,70.177,70.167,70.168,12800000.0
2006-06-27 13:31:00,70.161,70.169,70.161,70.165,11200000.0
2006-06-27 13:32:00,70.167,70.173,70.163,70.163,11200000.0
2006-06-27 13:33:00,70.148,70.159,70.148,70.157,18600000.0
2006-06-27 13:34:00,70.16,70.16,70.149,70.151,14400000.0
2006-06-27 13:35:00,70.136,70.15,70.131,70.15,36800000.0
2006-06-27 13:36:00,70.157,70.157,70.147,70.147,17600000.0
2006-06-27 13:37:00,70.143,70.146,70.137,70.146,14400000.0
2006-06-27 13:38:00,70.162,70.185,70.16,70.16,33000000.0
2006-06-27 13:39:00,70.172,70.183,70.172,70.183,14400000.0
2006-06-27 13:40:00,70.178,70.185,70.176,70.176,40000000.0
2006-06-27 13:41:00,70.189,70.206,70.159,70.159,16000000.0
2006-06-27 13:42:00,70.155,70.173,70.155,70.162,11200000.0
2006-06-27 13:43:00,70.18,70.18,70.17,70.175,26600000.0
2006-06-27 13:44:00,70.164,70.164,70.143,70.15,33600000.0
2006-06-27 13:45:00,70.145,70.156,70.144,70.15,20800000.0
2006-06-27 13:46:00,70.144,70.144,70.129,70.131,24000000.0
2006-06-27 13:47:00,70.128,70.134,70.122,70.123,12200000.0
2006-06-27 13:48:00,70.122,70.143,70.122,70.14,12800000.0
2006-06-27 13:49:00,70.125,70.125,70.118,70.118,17600000.0
2006-06-27 13:50:00,70.126,70.133,70.119,70.119,11200000.0
2006-06-27 13:51:00,70.128,70.128,70.116,70.121,24000000.0
2006-06-27 13:52:00,70.132,70.132,70.114,70.114,12800000.0
2006-06-27 13:53:00,70.13,70.147,70.13,70.147,17600000.0
2006-06-27 13:54:00,70.155,70.174,70.155,70.174,25000000.0
2006-06-27 13:55:00,70.16,70.18,70.16,70.167,14400000.0
2006-06-27 13:56:00,70.165,70.17,70.164,70.165,14400000.0
2006-06-27 13:57:00,70.171,70.172,70.163,70.168,28800000.0
2006-06-27 13:58:00,70.157,70.165,70.157,70.159,14400000.0
2006-06-27 13:59:00,70.157,70.183,70.157,70.169,31400000.0
2006-06-27 14:00:00,70.163,70.179,70.163,70.174,48000000.0
2006-06-27 14:01:00,70.178,70.179,70.163,70.169,32400000.0
2006-06-27 14:02:00,70.17,70.173,70.165,70.165,14400000.0
2006-06-27 14:03:00,70.173,70.173,70.168,70.171,14400000.0
2006-06-27 14:04:00,70.165,70.169,70.165,70.169,11200000.0
2006-06-27 14:05:00,70.187,70.187,70.179,70.179,24000000.0
2006-06-27 14:06:00,70.176,70.177,70.169,70.176,36800000.0
2006-06-27 14:07:00,70.188,70.222,70.185,70.222,40000000.0
2006-06-27 14:08:00,70.226,70.233,70.225,70.232,16000000.0
2006-06-27 14:09:00,70.229,70.229,70.216,70.219,33600000.0
2006-06-27 14:10:00,70.21,70.21,70.203,70.204,33600000.0
2006-06-27 14:11:00,70.199,70.205,70.196,70.205,14400000.0
2006-06-27 14:12:00,70.203,70.211,70.199,70.199,27200000.0
2006-06-27 14:13:00,70.207,70.216,70.203,70.212,14400000.0
2006-06-27 14:14:00,70.207,70.207,70.187,70.187,12800000.0
2006-06-27 14:15:00,70.189,70.189,70.161,70.161,28800000.0
2006-06-27 14:16:00,70.146,70.167,70.143,70.167,25600000.0
2006-06-27 14:17:00,70.161,70.171,70.16,70.16,12800000.0
2006-06-27 14:18:00,70.18,70.182,70.175,70.179,15400000.0
2006-06-27 14:19:00,70.181,70.183,70.177,70.183,12800000.0
2006-06-27 14:20:00,70.192,70.195,70.185,70.195,25600000.0
2006-06-27 14:21:00,70.206,70.221,70.206,70.22,28800000.0
2006-06-27 14:22:00,70.207,70.21,70.197,70.203,11200000.0
2006-06-27 14:23:00,70.196,70.202,70.182,70.184,48400000.0
2006-06-27 14:24:00,70.178,70.18,70.165,70.18,12800000.0
2006-06-27 14:25:00,70.19,70.206,70.19,70.206,12800000.0
2006-06-27 14:26:00,70.204,70.22,70.2,70.216,12200000.0
2006-06-27 14:27:00,70.214,70.222,70.209,70.216,17000000.0
2006-06-27 14:28:00,70.202,70.209,70.202,70.208,11200000.0
2006-06-27 14:29:00,70.206,70.207,70.198,70.205,36800000.0
2006-06-27 14:30:00,70.203,70.22,70.203,70.219,22400000.0
2006-06-27 14:31:00,70.22,70.222,70.211,70.211,20800000.0
2006-06-27 14:33:00,70.215,70.215,70.205,70.205,24000000.0
2006-06-27 14:34:00,70.223,70.223,70.209,70.211,13200000.0
2006-06-27 14:35:00,70.229,70.234,70.228,70.232,14400000.0
2006-06-27 14:36:00,70.229,70.235,70.228,70.228,11200000.0
2006-06-27 14:37:00,70.229,70.229,70.221,70.222,11200000.0
2006-06-27 14:38:00,70.217,70.218,70.199,70.199,56000000.0
2006-06-27 14:39:00,70.21,70.213,70.196,70.207,12200000.0
2006-06-27 14:40:00,70.198,70.227,70.198,70.224,14400000.0
2006-06-27 14:41:00,70.23,70.231,70.226,70.229,56400000.0
2006-06-27 14:42:00,70.224,70.229,70.214,70.219,12800000.0
2006-06-27 14:43:00,70.219,70.219,70.212,70.212,25600000.0
2006-06-27 14:44:00,70.214,70.214,70.191,70.191,12800000.0
2006-06-27 14:45:00,70.191,70.204,70.191,70.204,11200000.0
2006-06-27 14:46:00,70.206,70.206,70.202,70.206,11200000.0
2006-06-27 14:47:00,70.203,70.208,70.197,70.197,16000000.0
2006-06-27 14:49:00,70.202,70.202,70.186,70.186,32000000.0
2006-06-27 14:50:00,70.18,70.18,70.176,70.177,28800000.0
2006-06-27 14:51:00,70.176,70.187,70.176,70.187,31400000.0
2006-06-27 14:52:00,70.178,70.178,70.161,70.167,12800000.0
2006-06-27 14:53:00,70.193,70.205,70.193,70.202,17600000.0
2006-06-27 14:54:00,70.199,70.199,70.192,70.196,12800000.0
2006-06-27 14:55:00,70.197,70.218,70.197,70.218,16000000.0
2006-06-27 14:56:00,70.21,70.214,70.169,70.169,12800000.0
2006-06-27 14:57:00,70.169,70.171,70.157,70.157,12800000.0
2006-06-27 14:58:00,70.179,70.242,70.179,70.242,17600000.0
2006-06-27 14:59:00,70.245,70.245,70.214,70.214,16400000.0
2006-06-27 15:00:00,70.206,70.209,70.205,70.209,13800000.0
2006-06-27 15:01:00,70.192,70.192,70.175,70.175,12800000.0
2006-06-27 15:02:00,70.172,70.172,70.153,70.155,27200000.0
2006-06-27 15:03:00,70.154,70.171,70.154,70.16,12800000.0
2006-06-27 15:04:00,70.177,70.177,70.171,70.171,11200000.0
2006-06-27 15:05:00,70.164,70.196,70.164,70.196,11200000.0
2006-06-27 15:06:00,70.232,70.232,70.198,70.198,11200000.0
2006-06-27 15:07:00,70.205,70.205,70.177,70.177,25600000.0
2006-06-27 15:08:00,70.174,70.186,70.174,70.18,9600000.0
2006-06-27 15:09:00,70.176,70.185,70.169,70.17,16000000.0
2006-06-27 15:10:00,70.175,70.175,70.164,70.164,12800000.0
2006-06-27 15:11:00,70.165,70.177,70.163,70.163,32000000.0
2006-06-27 15:12:00,70.171,70.174,70.162,70.162,12800000.0
2006-06-27 15:14:00,70.163,70.163,70.14,70.14,34600000.0
2006-06-27 15:15:00,70.142,70.158,70.142,70.151,22400000.0
2006-06-27 15:16:00,70.14,70.145,70.129,70.145,36800000.0
2006-06-27 15:17:00,70.138,70.16,70.138,70.156,22400000.0
2006-06-27 15:18:00,70.17,70.174,70.168,70.17,22400000.0
2006-06-27 15:19:00,70.161,70.165,70.145,70.145,16000000.0
2006-06-27 15:20:00,70.139,70.139,70.135,70.139,24000000.0
2006-06-27 15:21:00,70.169,70.175,70.169,70.171,14400000.0
2006-06-27 15:22:00,70.159,70.175,70.159,70.164,12800000.0
2006-06-27 15:23:00,70.155,70.155,70.139,70.139,48000000.0
2006-06-27 15:24:00,70.163,70.173,70.161,70.163,25000000.0
2006-06-27 15:25:00,70.155,70.161,70.142,70.16,27200000.0
2006-06-27 15:26:00,70.152,70.152,70.14,70.146,40000000.0
2006-06-27 15:27:00,70.128,70.135,70.122,70.122,28800000.0
2006-06-27 15:28:00,70.118,70.121,70.113,70.121,70400000.0
2006-06-27 15:29:00,70.123,70.127,70.012,70.094,47600000.0
2006-06-27 15:30:00,70.032,70.162,70.009,70.034,115200000.0
2006-06-27 15:31:00,70.131,70.153,70.131,70.152,60200000.0
2006-06-27 15:32:00,70.159,70.159,70.128,70.128,30800000.0
2006-06-27 15:33:00,70.135,70.149,70.122,70.125,30400000.0
2006-06-27 15:34:00,70.118,70.122,70.104,70.104,22400000.0
2006-06-27 15:35:00,70.104,70.118,70.102,70.118,33600000.0
2006-06-27 15:36:00,70.102,70.119,70.102,70.119,32000000.0
2006-06-27 15:37:00,70.113,70.113,70.094,70.097,30400000.0
2006-06-27 15:38:00,70.099,70.119,70.099,70.111,58600000.0
2006-06-27 15:39:00,70.106,70.106,70.094,70.101,36200000.0
2006-06-27 15:40:00,70.103,70.113,70.073,70.113,35200000.0
2006-06-27 15:41:00,70.116,70.116,70.102,70.112,25600000.0
2006-06-27 15:42:00,70.109,70.109,70.101,70.102,42600000.0
2006-06-27 15:43:00,70.101,70.111,70.1,70.101,27200000.0
2006-06-27 15:44:00,70.099,70.129,70.099,70.129,13200000.0
2006-06-27 15:45:00,70.137,70.143,70.125,70.137,15400000.0
2006-06-27 15:46:00,70.142,70.145,70.137,70.145,14400000.0
2006-06-27 15:47:00,70.145,70.164,70.139,70.164,30400000.0
2006-06-27 15:48:00,70.186,70.195,70.185,70.187,27200000.0
2006-06-27 15:49:00,70.194,70.195,70.178,70.185,11200000.0
2006-06-27 15:50:00,70.18,70.185,70.171,70.185,11200000.0
2006-06-27 15:51:00,70.187,70.203,70.187,70.195,12800000.0
2006-06-27 15:52:00,70.195,70.2,70.194,70.197,20800000.0
2006-06-27 15:53:00,70.199,70.202,70.187,70.202,23400000.0
2006-06-27 15:54:00,70.207,70.208,70.199,70.202,28800000.0
2006-06-27 15:55:00,70.194,70.213,70.194,70.198,24000000.0
2006-06-27 15:56:00,70.206,70.211,70.202,70.211,51200000.0
2006-06-27 15:57:00,70.201,70.208,70.197,70.204,12800000.0
2006-06-27 15:58:00,70.207,70.211,70.195,70.211,19200000.0
2006-06-27 15:59:00,70.197,70.201,70.031,70.031,36800000.0
2006-06-27 16:00:00,69.905,70.208,69.905,70.208,51200000.0
2006-06-27 16:01:00,70.255,70.255,70.234,70.234,41600000.0
2006-06-27 16:02:00,70.211,70.211,70.196,70.196,11200000.0
2006-06-27 16:03:00,70.19,70.191,70.175,70.191,64000000.0
2006-06-27 16:04:00,70.193,70.196,70.188,70.189,44800000.0
2006-06-27 16:05:00,70.202,70.229,70.202,70.229,46800000.0
2006-06-27 16:06:00,70.226,70.233,70.221,70.221,35200000.0
2006-06-27 16:07:00,70.217,70.223,70.209,70.217,32000000.0
2006-06-27 16:08:00,70.21,70.221,70.21,70.221,44200000.0
2006-06-27 16:09:00,70.214,70.226,70.214,70.226,44800000.0
2006-06-27 16:10:00,70.227,70.227,70.212,70.215,41600000.0
2006-06-27 16:11:00,70.208,70.211,70.204,70.204,14400000.0
2006-06-27 16:12:00,70.203,70.209,70.198,70.202,56000000.0
2006-06-27 16:13:00,70.21,70.21,70.2,70.206,11200000.0
2006-06-27 16:14:00,70.199,70.203,70.194,70.196,50000000.0
2006-06-27 16:15:00,70.188,70.195,70.187,70.194,59200000.0
2006-06-27 16:16:00,70.196,70.207,70.192,70.207,17600000.0
2006-06-27 16:17:00,70.19,70.19,70.168,70.183,38400000.0
2006-06-27 16:18:00,70.19,70.218,70.19,70.216,11200000.0
2006-06-27 16:19:00,70.221,70.25,70.221,70.25,22400000.0
2006-06-27 16:20:00,70.223,70.223,70.209,70.216,11200000.0
2006-06-27 16:21:00,70.215,70.285,70.215,70.285,27600000.0
2006-06-27 16:22:00,70.26,70.276,70.26,70.268,41600000.0
2006-06-27 16:23:00,70.277,70.311,70.277,70.305,43200000.0
2006-06-27 16:24:00,70.303,70.315,70.3,70.301,17600000.0
2006-06-27 16:25:00,70.312,70.32,70.31,70.314,33600000.0
2006-06-27 16:26:00,70.314,70.317,70.312,70.317,17600000.0
2006-06-27 16:27:00,70.308,70.326,70.308,70.316,35200000.0
2006-06-27 16:28:00,70.306,70.319,70.306,70.319,27200000.0
2006-06-27 16:29:00,70.317,70.322,70.316,70.316,11200000.0
2006-06-27 16:30:00,70.327,70.335,70.305,70.305,11200000.0
2006-06-27 16:31:00,70.306,70.306,70.242,70.242,41600000.0
2006-06-27 16:32:00,70.25,70.295,70.25,70.295,12800000.0
2006-06-27 16:33:00,70.301,70.301,70.287,70.291,27200000.0
2006-06-27 16:34:00,70.286,70.318,70.286,70.306,35200000.0
2006-06-27 16:35:00,70.29,70.291,70.282,70.29,52800000.0
2006-06-27 16:36:00,70.282,70.312,70.277,70.312,51200000.0
2006-06-27 16:37:00,70.294,70.314,70.294,70.314,40400000.0
2006-06-27 16:38:00,70.316,70.319,70.309,70.313,40000000.0
2006-06-27 16:39:00,70.325,70.34,70.316,70.329,35200000.0
2006-06-27 16:40:00,70.326,70.326,70.315,70.318,56000000.0
2006-06-27 16:41:00,70.309,70.309,70.28,70.282,73000000.0
2006-06-27 16:42:00,70.278,70.28,70.266,70.266,54400000.0
2006-06-27 16:43:00,70.259,70.273,70.258,70.269,17600000.0
2006-06-27 16:44:00,70.277,70.28,70.268,70.28,11200000.0
2006-06-27 16:45:00,70.289,70.296,70.285,70.286,58000000.0
2006-06-27 16:47:00,70.288,70.319,70.277,70.319,70400000.0
2006-06-27 16:48:00,70.297,70.317,70.297,70.315,51600000.0
2006-06-27 16:49:00,70.314,70.332,70.311,70.326,36800000.0
2006-06-27 16:50:00,70.328,70.328,70.315,70.324,74600000.0
2006-06-27 16:51:00,70.322,70.333,70.322,70.329,32000000.0
2006-06-27 16:52:00,70.333,70.348,70.33,70.337,46400000.0
2006-06-27 16:53:00,70.336,70.343,70.336,70.341,30400000.0
2006-06-27 16:54:00,70.347,70.356,70.338,70.356,11200000.0
2006-06-27 16:55:00,70.338,70.346,70.338,70.346,27000000.0
2006-06-27 16:56:00,70.348,70.354,70.342,70.346,37200000.0
2006-06-27 16:57:00,70.355,70.379,70.35,70.379,19200000.0
2006-06-27 16:58:00,70.387,70.398,70.386,70.387,12800000.0
2006-06-27 16:59:00,70.372,70.372,70.322,70.322,51200000.0
2006-06-27 17:00:00,70.338,70.339,70.316,70.336,49600000.0
2006-06-27 17:01:00,70.326,70.333,70.317,70.324,40000000.0
2006-06-27 17:02:00,70.333,70.333,70.322,70.325,33600000.0
2006-06-27 17:04:00,70.323,70.334,70.321,70.334,41600000.0
2006-06-27 17:05:00,70.341,70.355,70.341,70.353,54400000.0
2006-06-27 17:06:00,70.358,70.358,70.349,70.349,59600000.0
2006-06-27 17:07:00,70.349,70.359,70.346,70.359,35200000.0
2006-06-27 17:08:00,70.362,70.39,70.362,70.39,69200000.0
2006-06-27 17:09:00,70.404,70.404,70.39,70.39,59200000.0
2006-06-27 17:10:00,70.371,70.371,70.361,70.363,25600000.0
2006-06-27 17:11:00,70.36,70.385,70.36,70.385,38400000.0
2006-06-27 17:12:00,70.4,70.4,70.388,70.391,26000000.0
2006-06-27 17:13:00,70.391,70.399,70.388,70.397,28800000.0
2006-06-27 17:14:00,70.408,70.414,70.407,70.407,22400000.0
2006-06-27 17:16:00,70.416,70.416,70.402,70.403,17600000.0
2006-06-27 17:18:00,70.403,70.408,70.399,70.408,57600000.0
2006-06-27 17:19:00,70.403,70.41,70.402,70.41,24000000.0
2006-06-27 17:20:00,70.409,70.415,70.409,70.411,16000000.0
2006-06-27 17:21:00,70.41,70.41,70.399,70.4,28200000.0
2006-06-27 17:22:00,70.41,70.42,70.407,70.407,19200000.0
2006-06-27 17:23:00,70.403,70.405,70.384,70.387,11200000.0
2006-06-27 17:24:00,70.387,70.387,70.37,70.379,12800000.0
2006-06-27 17:25:00,70.39,70.393,70.384,70.385,17600000.0
2006-06-27 17:26:00,70.384,70.388,70.381,70.383,13200000.0
2006-06-27 17:27:00,70.388,70.397,70.386,70.391,46400000.0
2006-06-27 17:28:00,70.384,70.384,70.377,70.381,12800000.0
2006-06-27 17:29:00,70.383,70.395,70.381,70.392,26600000.0
2006-06-27 17:30:00,70.374,70.391,70.374,70.385,17600000.0
2006-06-27 17:31:00,70.389,70.391,70.383,70.385,88000000.0
2006-06-27 17:32:00,70.384,70.391,70.383,70.385,52800000.0
2006-06-27 17:33:00,70.387,70.391,70.378,70.378,36800000.0
2006-06-27 17:34:00,70.388,70.404,70.388,70.404,64000000.0
2006-06-27 17:35:00,70.411,70.416,70.409,70.414,43200000.0
2006-06-27 17:37:00,70.445,70.448,70.436,70.436,16000000.0
2006-06-27 17:38:00,70.422,70.435,70.422,70.435,35200000.0
2006-06-27 17:39:00,70.434,70.434,70.423,70.43,16000000.0
2006-06-27 17:40:00,70.404,70.41,70.4,70.4,75200000.0
2006-06-27 17:41:00,70.399,70.401,70.388,70.388,12800000.0
2006-06-27 17:42:00,70.395,70.395,70.39,70.393,4800000.0
2006-06-27 17:43:00,70.402,70.405,70.39,70.403,17600000.0
2006-06-27 17:44:00,70.411,70.411,70.402,70.405,30400000.0
2006-06-27 17:45:00,70.402,70.41,70.4,70.406,30400000.0
2006-06-27 17:46:00,70.411,70.412,70.396,70.396,41600000.0
2006-06-27 17:47:00,70.409,70.422,70.407,70.407,57600000.0
2006-06-27 17:48:00,70.414,70.414,70.367,70.38,57000000.0
2006-06-27 17:49:00,70.373,70.379,70.362,70.366,46400000.0
2006-06-27 17:50:00,70.368,70.377,70.368,70.377,8000000.0
2006-06-27 17:51:00,70.386,70.394,70.382,70.385,49000000.0
2006-06-27 17:52:00,70.392,70.393,70.383,70.393,43200000.0
2006-06-27 17:54:00,70.396,70.404,70.391,70.398,37800000.0
2006-06-27 17:55:00,70.409,70.427,70.409,70.427,39400000.0
2006-06-27 17:56:00,70.42,70.428,70.417,70.428,45200000.0
2006-06-27 17:57:00,70.435,70.452,70.435,70.452,36800000.0
2006-06-27 17:58:00,70.457,70.457,70.449,70.455,17600000.0
2006-06-27 17:59:00,70.461,70.47,70.458,70.465,62400000.0
2006-06-27 18:00:00,70.446,70.447,70.433,70.445,51600000.0
2006-06-27 18:01:00,70.455,70.463,70.444,70.444,32000000.0
2006-06-27 18:02:00,70.422,70.422,70.409,70.414,23400000.0
2006-06-27 18:03:00,70.415,70.415,70.381,70.395,36800000.0
2006-06-27 18:04:00,70.395,70.4,70.385,70.4,33600000.0
2006-06-27 18:05:00,70.406,70.407,70.401,70.404,12800000.0
2006-06-27 18:06:00,70.4,70.403,70.39,70.4,30400000.0
2006-06-27 18:07:00,70.387,70.388,70.381,70.381,11200000.0
2006-06-27 18:08:00,70.394,70.4,70.389,70.4,84200000.0
2006-06-27 18:09:00,70.418,70.418,70.399,70.412,33600000.0
2006-06-27 18:10:00,70.412,70.412,70.394,70.403,16000000.0
2006-06-27 18:11:00,70.377,70.377,70.357,70.37,12800000.0
2006-06-27 18:12:00,70.361,70.371,70.359,70.371,12800000.0
2006-06-27 18:13:00,70.378,70.404,70.378,70.404,27200000.0
2006-06-27 18:16:00,70.398,70.404,70.392,70.404,55400000.0
2006-06-27 18:17:00,70.404,70.409,70.4,70.402,42600000.0
2006-06-27 18:19:00,70.401,70.401,70.391,70.391,46400000.0
2006-06-27 18:20:00,70.394,70.402,70.394,70.4,43200000.0
2006-06-27 18:21:00,70.401,70.409,70.398,70.4,12800000.0
2006-06-27 18:22:00,70.404,70.408,70.392,70.394,33400000.0
2006-06-27 18:23:00,70.403,70.403,70.387,70.393,46400000.0
2006-06-27 18:25:00,70.384,70.391,70.375,70.388,33600000.0
2006-06-27 18:27:00,70.394,70.406,70.388,70.405,33600000.0
2006-06-27 18:28:00,70.41,70.414,70.407,70.407,12800000.0
2006-06-27 18:29:00,70.405,70.407,70.399,70.405,25600000.0
2006-06-27 18:31:00,70.4,70.416,70.395,70.416,11200000.0
2006-06-27 18:32:00,70.416,70.416,70.406,70.406,70400000.0
2006-06-27 18:33:00,70.404,70.41,70.404,70.41,31400000.0
2006-06-27 18:34:00,70.411,70.416,70.41,70.413,19200000.0
2006-06-27 18:35:00,70.401,70.406,70.39,70.392,42600000.0
2006-06-27 18:36:00,70.398,70.398,70.39,70.39,3200000.0
2006-06-27 18:40:00,70.378,70.385,70.374,70.381,65600000.0
2006-06-27 18:41:00,70.376,70.385,70.372,70.376,72000000.0
2006-06-27 18:42:00,70.377,70.377,70.366,70.374,78800000.0
2006-06-27 18:43:00,70.383,70.393,70.383,70.392,49600000.0
2006-06-27 18:44:00,70.393,70.406,70.393,70.395,30400000.0
2006-06-27 18:45:00,70.396,70.401,70.381,70.392,12800000.0
2006-06-27 18:46:00,70.395,70.399,70.39,70.399,12800000.0
2006-06-27 18:47:00,70.397,70.415,70.397,70.41,14400000.0
2006-06-27 18:49:00,70.412,70.412,70.383,70.383,24400000.0
2006-06-27 18:50:00,70.4,70.41,70.398,70.405,46400000.0
2006-06-27 18:51:00,70.419,70.419,70.402,70.41,12800000.0
2006-06-27 18:52:00,70.4,70.401,70.394,70.394,19200000.0
2006-06-27 18:54:00,70.4,70.429,70.4,70.429,18600000.0
2006-06-27 18:55:00,70.409,70.416,70.398,70.402,22400000.0
2006-06-27 18:57:00,70.399,70.403,70.398,70.399,19200000.0
2006-06-27 18:58:00,70.385,70.397,70.385,70.397,32400000.0
2006-06-27 18:59:00,70.422,70.442,70.422,70.437,32000000.0
2006-06-27 19:00:00,70.425,70.425,70.392,70.396,14400000.0
2006-06-27 19:01:00,70.376,70.376,70.362,70.368,11200000.0
2006-06-27 19:02:00,70.376,70.377,70.36,70.36,43200000.0
2006-06-27 19:03:00,70.365,70.377,70.365,70.377,13800000.0
2006-06-27 19:04:00,70.375,70.375,70.359,70.359,14400000.0
2006-06-27 19:05:00,70.356,70.361,70.35,70.361,17600000.0
2006-06-27 19:06:00,70.355,70.355,70.323,70.323,56000000.0
2006-06-27 19:07:00,70.33,70.336,70.329,70.33,35200000.0
2006-06-27 19:09:00,70.326,70.348,70.326,70.346,12800000.0
2006-06-27 19:10:00,70.354,70.361,70.354,70.358,17600000.0
2006-06-27 19:11:00,70.359,70.361,70.356,70.356,17600000.0
2006-06-27 19:13:00,70.354,70.363,70.348,70.363,16000000.0
2006-06-27 19:15:00,70.363,70.363,70.344,70.345,16000000.0
2006-06-27 19:17:00,70.367,70.375,70.366,70.37,14400000.0
2006-06-27 19:18:00,70.366,70.373,70.366,70.371,32000000.0
2006-06-27 19:19:00,70.366,70.366,70.352,70.361,11200000.0
2006-06-27 19:21:00,70.363,70.372,70.363,70.371,17600000.0
2006-06-27 19:23:00,70.371,70.371,70.354,70.354,16000000.0
2006-06-27 19:24:00,70.349,70.358,70.347,70.357,48000000.0
2006-06-27 19:25:00,70.357,70.363,70.353,70.363,12800000.0
2006-06-27 19:26:00,70.359,70.359,70.352,70.353,41600000.0
2006-06-27 19:27:00,70.345,70.354,70.344,70.354,13800000.0
2006-06-27 19:29:00,70.352,70.352,70.342,70.342,12800000.0
2006-06-27 19:31:00,70.352,70.354,70.348,70.353,10600000.0
2006-06-27 19:32:00,70.357,70.371,70.357,70.36,11200000.0
2006-06-27 19:33:00,70.365,70.365,70.35,70.353,12800000.0
2006-06-27 19:34:00,70.349,70.354,70.345,70.348,12800000.0
2006-06-27 19:35:00,70.345,70.348,70.337,70.342,17600000.0
2006-06-27 19:37:00,70.34,70.35,70.34,70.35,11200000.0
2006-06-27 19:38:00,70.344,70.347,70.338,70.338,11200000.0
2006-06-27 19:39:00,70.33,70.336,70.328,70.336,12800000.0
2006-06-27 19:40:00,70.326,70.341,70.326,70.34,11200000.0
2006-06-27 19:41:00,70.332,70.332,70.299,70.299,11200000.0
2006-06-27 19:42:00,70.306,70.306,70.293,70.293,11200000.0
2006-06-27 19:43:00,70.283,70.3,70.281,70.3,11200000.0
2006-06-27 19:44:00,70.303,70.303,70.285,70.296,11200000.0
2006-06-27 19:45:00,70.31,70.31,70.295,70.297,16000000.0
2006-06-27 19:46:00,70.299,70.312,70.299,70.312,8000000.0
2006-06-27 19:49:00,70.311,70.318,70.311,70.318,30400000.0
2006-06-27 19:50:00,70.306,70.31,70.305,70.307,12800000.0
2006-06-27 19:54:00,70.298,70.298,70.287,70.287,12800000.0
2006-06-27 19:55:00,70.294,70.301,70.293,70.301,11200000.0
2006-06-27 19:57:00,70.306,70.307,70.299,70.3,12800000.0
2006-06-27 19:58:00,70.281,70.283,70.278,70.28,11200000.0
2006-06-27 19:59:00,70.268,70.271,70.265,70.27,12800000.0
2006-06-27 20:00:00,70.272,70.277,70.269,70.274,17600000.0
2006-06-27 20:01:00,70.267,70.267,70.251,70.251,12800000.0
2006-06-27 20:02:00,70.252,70.262,70.252,70.262,17600000.0
2006-06-27 20:05:00,70.27,70.278,70.264,70.278,12800000.0
2006-06-27 20:07:00,70.279,70.279,70.271,70.271,17600000.0
2006-06-27 20:08:00,70.255,70.255,70.24,70.241,38400000.0
2006-06-27 20:09:00,70.259,70.265,70.256,70.26,11600000.0
2006-06-27 20:10:00,70.251,70.275,70.251,70.265,14400000.0
2006-06-27 20:12:00,70.254,70.259,70.254,70.258,11200000.0
2006-06-27 20:14:00,70.261,70.268,70.203,70.268,14400000.0
2006-06-27 20:15:00,70.273,70.273,70.253,70.264,11200000.0
2006-06-27 20:16:00,70.255,70.256,70.245,70.256,28800000.0
2006-06-27 20:17:00,70.26,70.262,70.25,70.259,33600000.0
2006-06-27 20:19:00,70.264,70.27,70.264,70.269,11200000.0
2006-06-27 20:20:00,70.262,70.27,70.254,70.27,19200000.0
2006-06-27 20:21:00,70.275,70.276,70.269,70.271,12800000.0
2006-06-27 20:22:00,70.27,70.285,70.27,70.275,14400000.0
2006-06-27 20:23:00,70.27,70.274,70.261,70.267,12800000.0
2006-06-27 20:26:00,70.262,70.262,70.253,70.253,16000000.0
2006-06-27 20:29:00,70.272,70.275,70.264,70.268,12800000.0
2006-06-27 20:32:00,70.271,70.272,70.271,70.272,3200000.0
2006-06-27 20:33:00,70.277,70.278,70.267,70.275,12800000.0
2006-06-27 20:34:00,70.271,70.271,70.262,70.262,11200000.0
2006-06-27 20:35:00,70.294,70.307,70.294,70.302,10600000.0
2006-06-27 20:36:00,70.302,70.302,70.286,70.291,16000000.0
2006-06-27 20:39:00,70.291,70.291,70.281,70.284,11200000.0
2006-06-27 20:40:00,70.286,70.286,70.274,70.286,11200000.0
2006-06-27 20:45:00,70.289,70.297,70.287,70.297,12200000.0
2006-06-27 20:46:00,70.297,70.312,70.297,70.305,14400000.0
2006-06-27 20:48:00,70.31,70.318,70.307,70.318,17600000.0
2006-06-27 20:49:00,70.319,70.321,70.317,70.318,8000000.0
2006-06-27 20:50:00,70.319,70.319,70.307,70.316,14400000.0
2006-06-27 20:51:00,70.312,70.315,70.308,70.314,28800000.0
2006-06-27 20:52:00,70.312,70.313,70.304,70.305,11200000.0
2006-06-27 20:53:00,70.316,70.318,70.313,70.313,16000000.0
2006-06-27 20:54:00,70.319,70.319,70.314,70.314,14400000.0
2006-06-27 20:55:00,70.317,70.321,70.3,70.321,11200000.0
2006-06-27 20:57:00,70.32,70.324,70.316,70.317,12800000.0
2006-06-27 20:58:00,70.311,70.314,70.307,70.31,11200000.0
2006-06-27 20:59:00,70.309,70.31,70.308,70.31,11200000.0
2006-06-27 21:01:00,70.308,70.316,70.307,70.31,11200000.0
2006-06-27 21:03:00,70.31,70.312,70.307,70.309,11200000.0
2006-06-27 21:04:00,70.307,70.307,70.297,70.301,16000000.0
2006-06-27 21:06:00,70.294,70.299,70.29,70.29,12800000.0
2006-06-27 21:07:00,70.298,70.303,70.289,70.299,14400000.0
2006-06-27 21:10:00,70.297,70.297,70.296,70.296,3200000.0
2006-06-27 21:16:00,70.289,70.289,70.278,70.278,9600000.0
2006-06-27 21:17:00,70.279,70.285,70.279,70.285,12800000.0
2006-06-27 21:18:00,70.291,70.294,70.203,70.294,12200000.0
2006-06-27 21:19:00,70.297,70.301,70.289,70.299,17600000.0
2006-06-27 21:22:00,70.302,70.307,70.294,70.307,12800000.0
2006-06-27 21:30:00,70.309,70.311,70.304,70.311,12800000.0
2006-06-27 21:31:00,70.311,70.318,70.311,70.318,11200000.0
2006-06-27 21:32:00,70.317,70.317,70.305,70.307,14400000.0
2006-06-27 21:33:00,70.294,70.31,70.294,70.31,11200000.0
2006-06-27 21:34:00,70.308,70.314,70.3,70.305,17600000.0
2006-06-27 21:36:00,70.3,70.315,70.3,70.315,9600000.0
2006-06-27 21:38:00,70.324,70.348,70.242,70.242,12800000.0
2006-06-27 21:39:00,70.323,70.323,70.317,70.317,3200000.0
2006-06-27 21:43:00,70.32,70.326,70.315,70.315,14400000.0
2006-06-27 21:44:00,70.319,70.325,70.315,70.325,12800000.0
2006-06-27 21:45:00,70.329,70.333,70.321,70.324,17600000.0
2006-06-27 21:48:00,70.324,70.324,70.306,70.317,16000000.0
2006-06-27 21:49:00,70.31,70.323,70.31,70.323,11200000.0
2006-06-27 21:50:00,70.323,70.323,70.303,70.313,12800000.0
2006-06-27 21:51:00,70.322,70.329,70.32,70.322,17600000.0
2006-06-27 21:54:00,70.318,70.318,70.307,70.308,10600000.0
2006-06-27 21:55:00,70.322,70.326,70.318,70.32,11200000.0
2006-06-27 21:57:00,70.323,70.331,70.323,70.323,17600000.0
2006-06-27 21:59:00,70.327,70.334,70.322,70.326,12800000.0
2006-06-27 22:01:00,70.329,70.33,70.321,70.33,11200000.0
2006-06-27 22:02:00,70.332,70.338,70.331,70.333,16000000.0
2006-06-27 22:03:00,70.322,70.323,70.319,70.319,17600000.0
2006-06-27 22:07:00,70.319,70.325,70.319,70.324,16000000.0
2006-06-27 22:08:00,70.331,70.34,70.323,70.339,16000000.0
2006-06-27 22:09:00,70.325,70.336,70.318,70.336,12800000.0
2006-06-27 22:12:00,70.338,70.338,70.332,70.333,12200000.0
2006-06-27 22:15:00,70.331,70.335,70.33,70.335,14400000.0
2006-06-27 22:16:00,70.347,70.35,70.343,70.35,12800000.0
2006-06-27 22:17:00,70.345,70.353,70.343,70.343,12800000.0
2006-06-27 22:20:00,70.336,70.348,70.336,70.348,12800000.0
2006-06-27 22:22:00,70.345,70.35,70.345,70.35,6400000.0
2006-06-27 22:25:00,70.342,70.342,70.331,70.333,9600000.0
2006-06-27 22:27:00,70.336,70.34,70.328,70.328,12800000.0
2006-06-27 22:31:00,70.33,70.337,70.328,70.331,12800000.0
2006-06-27 22:34:00,70.326,70.326,70.304,70.304,11200000.0
2006-06-27 22:35:00,70.314,70.32,70.31,70.318,12800000.0
2006-06-27 22:36:00,70.324,70.327,70.316,70.323,17600000.0
2006-06-27 22:37:00,70.317,70.317,70.31,70.314,25600000.0
2006-06-27 22:39:00,70.321,70.33,70.321,70.33,12800000.0
2006-06-27 22:41:00,70.333,70.336,70.327,70.336,11200000.0
2006-06-27 22:42:00,70.332,70.334,70.322,70.326,17600000.0
2006-06-27 22:44:00,70.33,70.336,70.326,70.333,12800000.0
2006-06-27 22:46:00,70.337,70.337,70.328,70.336,10600000.0
2006-06-27 22:47:00,70.324,70.333,70.324,70.325,17000000.0
2006-06-27 22:50:00,70.331,70.331,70.312,70.312,11200000.0
2006-06-27 22:55:00,70.312,70.323,70.312,70.323,12800000.0
2006-06-27 22:57:00,70.325,70.33,70.324,70.326,17600000.0
2006-06-27 23:33:00,70.324,70.324,70.29,70.29,12800000.0
2006-06-27 23:34:00,70.296,70.3,70.293,70.293,16000000.0
2006-06-27 23:35:00,70.301,70.318,70.301,70.314,16000000.0
2006-06-27 23:36:00,70.32,70.32,70.312,70.312,12800000.0
2006-06-27 23:37:00,70.318,70.318,70.308,70.312,12800000.0
2006-06-27 23:41:00,70.317,70.317,70.31,70.314,12800000.0
2006-06-27 23:42:00,70.295,70.295,70.269,70.269,6400000.0
2006-06-27 23:43:00,70.277,70.283,70.267,70.267,11200000.0
2006-06-27 23:44:00,70.246,70.267,70.244,70.267,16400000.0
2006-06-27 23:45:00,70.267,70.269,70.252,70.265,11200000.0
2006-06-27 23:46:00,70.244,70.248,70.236,70.239,17600000.0
2006-06-27 23:47:00,70.254,70.257,70.249,70.249,12800000.0
2006-06-27 23:48:00,70.238,70.24,70.164,70.221,8000000.0
2006-06-27 23:49:00,70.226,70.239,70.222,70.226,12800000.0
2006-06-27 23:50:00,70.228,70.232,70.221,70.232,11200000.0
2006-06-27 23:53:00,70.232,70.242,70.232,70.24,11200000.0
2006-06-27 23:54:00,70.23,70.246,70.212,70.246,14800000.0
2006-06-27 23:55:00,70.254,70.254,70.244,70.251,14400000.0
2006-06-27 23:56:00,70.15,70.246,70.15,70.235,11200000.0
2006-06-27 23:57:00,70.231,70.231,70.22,70.22,16000000.0
2006-06-27 23:58:00,70.211,70.219,70.198,70.219,11200000.0
2006-06-27 23:59:00,70.224,70.229,70.211,70.225,14400000.0
2006-06-28 00:00:00,70.241,70.243,70.237,70.237,9600000.0
2006-06-28 00:01:00,70.244,70.244,70.225,70.225,12800000.0
2006-06-28 00:02:00,70.227,70.234,70.221,70.233,12800000.0
2006-06-28 00:03:00,70.235,70.238,70.233,70.234,11200000.0
2006-06-28 00:04:00,70.221,70.242,70.221,70.233,11200000.0
2006-06-28 00:05:00,70.233,70.243,70.224,70.224,11200000.0
2006-06-28 00:06:00,70.208,70.224,70.208,70.224,11200000.0
2006-06-28 00:07:00,70.236,70.247,70.236,70.247,8000000.0
2006-06-28 00:09:00,70.253,70.259,70.243,70.252,11200000.0
2006-06-28 00:11:00,70.248,70.248,70.237,70.238,12800000.0
2006-06-28 00:12:00,70.243,70.249,70.236,70.249,8000000.0
2006-06-28 00:14:00,70.236,70.236,70.224,70.227,14400000.0
2006-06-28 00:15:00,70.245,70.247,70.232,70.245,14400000.0
2006-06-28 00:17:00,70.26,70.26,70.243,70.244,16000000.0
2006-06-28 00:18:00,70.241,70.252,70.241,70.252,9600000.0
2006-06-28 00:19:00,70.248,70.264,70.248,70.263,12800000.0
2006-06-28 00:21:00,70.265,70.265,70.251,70.253,12800000.0
2006-06-28 00:22:00,70.241,70.27,70.241,70.256,17600000.0
2006-06-28 00:23:00,70.261,70.261,70.241,70.241,12800000.0
2006-06-28 00:24:00,70.25,70.25,70.235,70.25,14400000.0
2006-06-28 00:25:00,70.255,70.256,70.252,70.252,11200000.0
2006-06-28 00:26:00,70.264,70.278,70.264,70.278,12800000.0
2006-06-28 00:27:00,70.268,70.275,70.264,70.266,12800000.0
2006-06-28 00:28:00,70.256,70.272,70.254,70.254,31400000.0
2006-06-28 00:29:00,70.264,70.274,70.264,70.272,8000000.0
2006-06-28 00:30:00,70.266,70.271,70.263,70.271,8000000.0
2006-06-28 00:31:00,70.284,70.284,70.275,70.278,12800000.0
2006-06-28 00:33:00,70.273,70.29,70.273,70.29,12800000.0
2006-06-28 00:34:00,70.289,70.295,70.286,70.293,19200000.0
2006-06-28 00:35:00,70.303,70.303,70.287,70.29,12200000.0
2006-06-28 00:36:00,70.296,70.308,70.293,70.308,12800000.0
2006-06-28 00:37:00,70.298,70.304,70.269,70.269,12800000.0
2006-06-28 00:38:00,70.241,70.247,70.238,70.238,12800000.0
2006-06-28 00:40:00,70.265,70.27,70.264,70.266,8000000.0
2006-06-28 00:41:00,70.264,70.273,70.26,70.273,16000000.0
2006-06-28 00:42:00,70.256,70.264,70.238,70.245,12800000.0
2006-06-28 00:43:00,70.256,70.268,70.256,70.268,16000000.0
2006-06-28 00:44:00,70.272,70.275,70.249,70.266,17600000.0
2006-06-28 00:45:00,70.208,70.208,69.89,69.89,12800000.0
2006-06-28 00:46:00,69.903,69.952,69.903,69.952,14400000.0
2006-06-28 00:47:00,69.974,69.98,69.969,69.972,12800000.0
2006-06-28 00:48:00,70.002,70.009,69.992,70.002,12800000.0
2006-06-28 00:49:00,70.043,70.051,70.034,70.034,11200000.0
2006-06-28 00:50:00,70.061,70.078,70.061,70.073,12800000.0
2006-06-28 00:51:00,70.062,70.062,70.02,70.045,11200000.0
2006-06-28 00:52:00,70.047,70.049,70.036,70.036,11200000.0
2006-06-28 00:53:00,70.038,70.042,70.035,70.039,11200000.0
2006-06-28 00:54:00,70.031,70.036,70.028,70.028,17600000.0
2006-06-28 00:58:00,69.984,69.984,69.962,69.962,12200000.0
2006-06-28 00:59:00,69.949,69.956,69.941,69.941,11200000.0
2006-06-28 01:00:00,69.961,69.984,69.961,69.984,16000000.0
2006-06-28 01:01:00,69.979,69.986,69.979,69.984,14400000.0
2006-06-28 01:02:00,69.987,69.997,69.987,69.987,8000000.0
2006-06-28 01:03:00,69.973,69.985,69.973,69.973,11200000.0
2006-06-28 01:04:00,69.973,69.973,69.958,69.965,12800000.0
2006-06-28 01:05:00,69.975,69.975,69.952,69.974,11200000.0
2006-06-28 01:06:00,69.98,69.986,69.922,69.981,12800000.0
2006-06-28 01:07:00,70.01,70.037,70.01,70.037,12800000.0
2006-06-28 01:08:00,70.045,70.057,70.045,70.047,16000000.0
2006-06-28 01:09:00,70.086,70.093,70.083,70.093,17600000.0
2006-06-28 01:10:00,70.077,70.077,70.04,70.042,15400000.0
2006-06-28 01:11:00,70.036,70.044,70.036,70.037,11200000.0
2006-06-28 01:12:00,70.039,70.051,70.039,70.049,16000000.0
2006-06-28 01:13:00,70.037,70.037,70.021,70.031,8000000.0
2006-06-28 01:14:00,70.035,70.046,70.035,70.045,16000000.0
2006-06-28 01:15:00,70.048,70.048,70.011,70.011,12800000.0
2006-06-28 01:16:00,69.999,70.026,69.999,70.026,25600000.0
2006-06-28 01:17:00,70.012,70.012,69.998,70.003,10600000.0
2006-06-28 01:18:00,70.005,70.005,69.993,69.995,12800000.0
2006-06-28 01:19:00,69.98,69.988,69.967,69.988,16000000.0
2006-06-28 01:22:00,69.972,69.972,69.935,69.938,12800000.0
2006-06-28 01:23:00,69.917,69.925,69.911,69.911,11200000.0
2006-06-28 01:24:00,69.928,69.929,69.913,69.923,12800000.0
2006-06-28 01:25:00,69.92,69.921,69.898,69.91,12800000.0
2006-06-28 01:26:00,69.915,69.927,69.914,69.927,11200000.0
2006-06-28 01:27:00,69.938,69.939,69.929,69.939,12800000.0
2006-06-28 01:28:00,69.933,69.949,69.928,69.928,17000000.0
2006-06-28 01:30:00,69.941,69.953,69.941,69.948,11200000.0
2006-06-28 01:31:00,69.947,69.947,69.925,69.941,10600000.0
2006-06-28 01:32:00,69.941,69.941,69.93,69.93,12800000.0
2006-06-28 01:33:00,69.932,69.934,69.915,69.928,11200000.0
2006-06-28 01:34:00,69.92,69.92,69.914,69.917,24000000.0
2006-06-28 01:36:00,69.913,69.915,69.903,69.912,11200000.0
2006-06-28 01:39:00,69.912,69.92,69.912,69.92,14400000.0
2006-06-28 01:40:00,69.916,69.921,69.907,69.921,11200000.0
2006-06-28 01:41:00,69.916,69.919,69.912,69.917,12800000.0
2006-06-28 01:42:00,69.92,69.926,69.92,69.92,11200000.0
2006-06-28 01:43:00,69.925,69.933,69.923,69.933,11200000.0
2006-06-28 01:44:00,69.918,69.918,69.907,69.907,12200000.0
2006-06-28 01:45:00,69.904,69.904,69.885,69.892,16000000.0
2006-06-28 01:46:00,69.878,69.9,69.878,69.893,16000000.0
2006-06-28 01:47:00,69.904,69.916,69.902,69.902,14400000.0
2006-06-28 01:49:00,69.91,69.922,69.91,69.917,16000000.0
2006-06-28 01:50:00,69.915,69.915,69.871,69.871,14400000.0
2006-06-28 01:51:00,69.868,69.884,69.868,69.884,11200000.0
2006-06-28 01:52:00,69.895,69.911,69.895,69.911,21200000.0
2006-06-28 01:53:00,69.909,69.909,69.895,69.895,14400000.0
2006-06-28 01:54:00,69.9,69.9,69.898,69.899,8000000.0
2006-06-28 01:55:00,69.904,69.921,69.904,69.911,12800000.0
2006-06-28 01:56:00,69.911,69.926,69.911,69.926,12800000.0
2006-06-28 01:57:00,69.924,69.925,69.92,69.923,11200000.0
2006-06-28 01:58:00,69.922,69.924,69.918,69.918,11200000.0
2006-06-28 01:59:00,69.919,69.919,69.91,69.91,3200000.0
2006-06-28 02:00:00,69.925,69.925,69.916,69.924,11200000.0
2006-06-28 02:01:00,69.927,69.927,69.917,69.924,17600000.0
2006-06-28 02:02:00,69.918,69.918,69.904,69.904,12200000.0
2006-06-28 02:03:00,69.917,69.934,69.917,69.925,16000000.0
2006-06-28 02:04:00,69.94,69.946,69.939,69.944,12800000.0
2006-06-28 02:05:00,69.955,69.957,69.947,69.957,12800000.0
2006-06-28 02:06:00,69.954,69.96,69.954,69.954,12800000.0
2006-06-28 02:07:00,69.957,69.957,69.945,69.945,12800000.0
2006-06-28 02:08:00,69.945,69.954,69.941,69.95,17600000.0
2006-06-28 02:09:00,69.947,69.949,69.938,69.945,16000000.0
2006-06-28 02:10:00,69.941,69.967,69.941,69.966,9600000.0
2006-06-28 02:11:00,69.975,69.977,69.959,69.976,12800000.0
2006-06-28 02:12:00,69.97,69.97,69.947,69.947,11200000.0
2006-06-28 02:13:00,69.937,69.968,69.937,69.968,11200000.0
2006-06-28 02:14:00,69.981,69.981,69.97,69.97,11200000.0
2006-06-28 02:15:00,69.975,69.984,69.971,69.976,11200000.0
2006-06-28 02:16:00,69.982,69.998,69.928,69.998,10000000.0
2006-06-28 02:17:00,69.999,70.006,69.997,70.006,11200000.0
2006-06-28 02:18:00,70.0,70.0,69.988,69.991,12200000.0
2006-06-28 02:19:00,69.995,70.03,69.995,70.03,12800000.0
2006-06-28 02:20:00,70.022,70.037,70.022,70.037,8000000.0
2006-06-28 02:21:00,70.028,70.039,70.028,70.031,17600000.0
2006-06-28 02:22:00,70.025,70.025,70.008,70.018,12800000.0
2006-06-28 02:23:00,70.019,70.023,70.01,70.016,12800000.0
2006-06-28 02:24:00,70.016,70.03,69.934,70.024,11200000.0
2006-06-28 02:25:00,70.036,70.038,70.023,70.023,17600000.0
2006-06-28 02:26:00,70.024,70.029,70.014,70.021,17600000.0
2006-06-28 02:28:00,70.016,70.024,70.014,70.014,14400000.0
2006-06-28 02:29:00,70.012,70.013,70.001,70.013,11200000.0
2006-06-28 02:30:00,70.009,70.009,69.991,69.995,11200000.0
2006-06-28 02:31:00,69.983,69.996,69.979,69.992,17600000.0
2006-06-28 02:32:00,70.012,70.016,69.996,70.016,11200000.0
2006-06-28 02:33:00,70.009,70.011,70.0,70.008,11200000.0
2006-06-28 02:34:00,70.005,70.006,69.997,69.999,14400000.0
2006-06-28 02:35:00,70.0,70.002,69.995,69.995,12800000.0
2006-06-28 02:37:00,69.999,69.999,69.975,69.979,12800000.0
2006-06-28 02:38:00,69.988,69.988,69.976,69.979,12200000.0
2006-06-28 02:39:00,69.983,69.987,69.98,69.982,16000000.0
2006-06-28 02:40:00,69.993,69.993,69.982,69.986,12800000.0
2006-06-28 02:41:00,69.99,69.99,69.981,69.983,11200000.0
2006-06-28 02:42:00,69.979,69.983,69.978,69.98,12800000.0
2006-06-28 02:43:00,69.981,69.987,69.977,69.977,11200000.0
2006-06-28 02:44:00,69.98,69.98,69.963,69.963,12800000.0
2006-06-28 02:45:00,69.957,69.957,69.947,69.955,11200000.0
2006-06-28 02:46:00,69.962,69.962,69.954,69.96,12200000.0
2006-06-28 02:47:00,69.953,69.953,69.935,69.937,12800000.0
2006-06-28 02:48:00,69.922,69.922,69.899,69.91,14400000.0
2006-06-28 02:49:00,69.932,69.932,69.913,69.913,17600000.0
2006-06-28 02:50:00,69.9,69.9,69.881,69.898,11200000.0
2006-06-28 02:51:00,69.921,69.939,69.913,69.939,11200000.0
2006-06-28 02:52:00,69.96,69.984,69.922,69.984,11200000.0
2006-06-28 02:53:00,69.994,70.005,69.993,69.993,11200000.0
2006-06-28 02:54:00,69.909,70.003,69.909,70.003,11200000.0
2006-06-28 02:55:00,70.007,70.007,69.978,69.978,11200000.0
2006-06-28 02:56:00,69.972,69.972,69.908,69.908,11200000.0
2006-06-28 02:57:00,69.925,69.945,69.921,69.945,11200000.0
2006-06-28 02:58:00,69.931,69.931,69.904,69.923,8000000.0
2006-06-28 03:01:00,69.912,69.912,69.899,69.906,11200000.0
2006-06-28 03:02:00,69.939,69.947,69.938,69.947,11200000.0
2006-06-28 03:03:00,69.935,69.949,69.935,69.943,14400000.0
2006-06-28 03:04:00,69.928,69.929,69.916,69.92,11200000.0
2006-06-28 03:05:00,69.913,69.913,69.903,69.903,16000000.0
2006-06-28 03:06:00,69.898,69.905,69.894,69.905,16000000.0
2006-06-28 03:07:00,69.902,69.917,69.902,69.908,14400000.0
2006-06-28 03:08:00,69.918,69.923,69.906,69.915,11200000.0
2006-06-28 03:09:00,69.91,69.912,69.888,69.888,11200000.0
2006-06-28 03:10:00,69.885,69.885,69.87,69.88,16000000.0
2006-06-28 03:11:00,69.887,69.9,69.886,69.886,11200000.0
2006-06-28 03:12:00,69.879,69.904,69.879,69.884,17600000.0
2006-06-28 03:13:00,69.894,69.894,69.888,69.894,16000000.0
2006-06-28 03:15:00,69.903,69.917,69.903,69.915,17600000.0
2006-06-28 03:16:00,69.902,69.909,69.892,69.892,14400000.0
2006-06-28 03:17:00,69.874,69.892,69.873,69.892,11200000.0
2006-06-28 03:18:00,69.886,69.894,69.884,69.892,12200000.0
2006-06-28 03:19:00,69.89,69.897,69.884,69.889,13200000.0
2006-06-28 03:20:00,69.887,69.887,69.874,69.874,12800000.0
2006-06-28 03:21:00,69.891,69.903,69.886,69.903,14400000.0
2006-06-28 03:22:00,69.903,69.903,69.888,69.888,11200000.0
2006-06-28 03:23:00,69.889,69.894,69.877,69.878,9600000.0
2006-06-28 03:24:00,69.854,69.86,69.846,69.86,9600000.0
2006-06-28 03:25:00,69.85,69.866,69.85,69.861,17600000.0
2006-06-28 03:26:00,69.859,69.86,69.846,69.852,12800000.0
2006-06-28 03:27:00,69.87,69.878,69.869,69.869,14400000.0
2006-06-28 03:28:00,69.873,69.873,69.863,69.863,11200000.0
2006-06-28 03:29:00,69.843,69.856,69.843,69.847,12800000.0
2006-06-28 03:30:00,69.852,69.853,69.79,69.846,17600000.0
2006-06-28 03:31:00,69.846,69.855,69.845,69.855,12800000.0
2006-06-28 03:32:00,69.856,69.856,69.854,69.854,8000000.0
2006-06-28 03:33:00,69.86,69.861,69.852,69.852,11200000.0
2006-06-28 03:34:00,69.865,69.865,69.855,69.861,11200000.0
2006-06-28 03:35:00,69.864,69.877,69.862,69.873,17600000.0
2006-06-28 03:36:00,69.875,69.875,69.863,69.865,11200000.0
2006-06-28 03:37:00,69.866,69.895,69.866,69.894,17600000.0
2006-06-28 03:38:00,69.885,69.904,69.885,69.893,12800000.0
2006-06-28 03:40:00,69.881,69.881,69.862,69.862,12200000.0
2006-06-28 03:41:00,69.862,69.862,69.843,69.843,11200000.0
2006-06-28 03:42:00,69.83,69.843,69.83,69.841,12800000.0
2006-06-28 03:44:00,69.828,69.831,69.815,69.823,12800000.0
2006-06-28 03:45:00,69.826,69.836,69.824,69.826,11200000.0
2006-06-28 03:46:00,69.838,69.883,69.838,69.883,11200000.0
2006-06-28 03:47:00,69.907,69.935,69.907,69.925,11200000.0
2006-06-28 03:48:00,69.919,69.927,69.916,69.927,11200000.0
2006-06-28 03:49:00,69.929,69.935,69.927,69.927,16000000.0
2006-06-28 03:50:00,69.932,69.932,69.924,69.924,11200000.0
2006-06-28 03:51:00,69.924,69.924,69.911,69.918,8000000.0
2006-06-28 03:52:00,69.927,69.927,69.901,69.923,14400000.0
2006-06-28 03:53:00,69.924,69.924,69.918,69.923,9600000.0
2006-06-28 03:55:00,69.926,69.928,69.909,69.921,14400000.0
2006-06-28 03:59:00,69.927,69.927,69.915,69.916,12800000.0
2006-06-28 04:00:00,69.928,69.947,69.917,69.938,14400000.0
2006-06-28 04:01:00,69.942,69.943,69.931,69.938,11200000.0
2006-06-28 04:02:00,69.941,69.952,69.941,69.952,8000000.0
2006-06-28 04:03:00,69.957,69.957,69.948,69.95,12800000.0
2006-06-28 04:06:00,69.937,69.939,69.93,69.93,14400000.0
2006-06-28 04:07:00,69.941,69.951,69.939,69.939,14400000.0
2006-06-28 04:08:00,69.954,69.978,69.954,69.978,11200000.0
2006-06-28 04:09:00,69.976,69.976,69.962,69.962,11200000.0
2006-06-28 04:10:00,69.969,69.969,69.958,69.961,14400000.0
2006-06-28 04:11:00,69.957,69.957,69.943,69.945,12800000.0
2006-06-28 04:12:00,69.93,69.93,69.924,69.926,8000000.0
2006-06-28 04:13:00,69.933,69.934,69.93,69.93,11200000.0
2006-06-28 04:14:00,69.931,69.937,69.931,69.932,11200000.0
2006-06-28 04:15:00,69.932,69.935,69.916,69.916,12800000.0
2006-06-28 04:17:00,69.91,69.915,69.906,69.908,14800000.0
2006-06-28 04:18:00,69.918,69.931,69.916,69.931,12800000.0
2006-06-28 04:19:00,69.921,69.93,69.907,69.927,12800000.0
2006-06-28 04:20:00,69.919,69.92,69.83,69.915,11200000.0
2006-06-28 04:22:00,69.907,69.913,69.901,69.906,15400000.0
2006-06-28 04:23:00,69.9,69.91,69.898,69.907,12800000.0
2006-06-28 04:24:00,69.912,69.914,69.908,69.91,12800000.0
2006-06-28 04:25:00,69.916,69.925,69.913,69.92,14400000.0
2006-06-28 04:26:00,69.918,69.92,69.913,69.92,14400000.0
2006-06-28 04:27:00,69.913,69.927,69.911,69.927,9000000.0
2006-06-28 04:28:00,69.914,69.914,69.905,69.913,11200000.0
2006-06-28 04:29:00,69.897,69.897,69.88,69.881,12800000.0
2006-06-28 04:30:00,69.869,69.871,69.859,69.859,12800000.0
2006-06-28 04:31:00,69.868,69.868,69.845,69.847,12200000.0
2006-06-28 04:32:00,69.84,69.849,69.838,69.849,12800000.0
2006-06-28 04:33:00,69.856,69.864,69.856,69.864,16000000.0
2006-06-28 04:34:00,69.877,69.877,69.858,69.858,12200000.0
2006-06-28 04:35:00,69.844,69.845,69.837,69.837,12800000.0
2006-06-28 04:36:00,69.839,69.839,69.833,69.833,8000000.0
2006-06-28 04:37:00,69.845,69.845,69.836,69.841,12800000.0
2006-06-28 04:38:00,69.837,69.838,69.827,69.838,9600000.0
2006-06-28 04:39:00,69.837,69.853,69.829,69.849,12800000.0
2006-06-28 04:40:00,69.843,69.843,69.813,69.813,11200000.0
2006-06-28 04:41:00,69.802,69.803,69.789,69.797,11200000.0
2006-06-28 04:42:00,69.798,69.8,69.778,69.789,12800000.0
2006-06-28 04:43:00,69.793,69.809,69.793,69.809,12800000.0
2006-06-28 04:44:00,69.827,69.827,69.82,69.82,9600000.0
2006-06-28 04:45:00,69.82,69.82,69.808,69.808,12800000.0
2006-06-28 04:46:00,69.805,69.805,69.794,69.801,14400000.0
2006-06-28 04:47:00,69.799,69.805,69.799,69.802,6400000.0
2006-06-28 04:48:00,69.801,69.801,69.773,69.773,12800000.0
2006-06-28 04:49:00,69.766,69.789,69.766,69.789,11200000.0
2006-06-28 04:50:00,69.816,69.82,69.814,69.818,11200000.0
2006-06-28 04:51:00,69.811,69.82,69.73,69.817,14400000.0
2006-06-28 04:52:00,69.807,69.807,69.791,69.799,11200000.0
2006-06-28 04:53:00,69.791,69.791,69.783,69.783,9600000.0
2006-06-28 04:54:00,69.784,69.796,69.784,69.791,12800000.0
2006-06-28 04:55:00,69.781,69.786,69.781,69.786,11200000.0
2006-06-28 04:56:00,69.785,69.785,69.773,69.774,17000000.0
2006-06-28 04:57:00,69.769,69.776,69.76,69.776,11200000.0
2006-06-28 04:58:00,69.771,69.771,69.753,69.753,8000000.0
2006-06-28 04:59:00,69.767,69.773,69.764,69.772,12800000.0
2006-06-28 05:00:00,69.765,69.784,69.765,69.779,11200000.0
2006-06-28 05:01:00,69.774,69.789,69.772,69.789,14400000.0
2006-06-28 05:02:00,69.794,69.794,69.782,69.783,14400000.0
2006-06-28 05:03:00,69.788,69.798,69.782,69.792,12800000.0
2006-06-28 05:04:00,69.806,69.806,69.79,69.797,8000000.0
2006-06-28 05:05:00,69.785,69.802,69.785,69.802,11200000.0
2006-06-28 05:07:00,69.786,69.809,69.786,69.809,14400000.0
2006-06-28 05:09:00,69.804,69.817,69.804,69.807,17600000.0
2006-06-28 05:10:00,69.814,69.814,69.785,69.805,12800000.0
2006-06-28 05:11:00,69.798,69.798,69.771,69.771,12800000.0
2006-06-28 05:12:00,69.784,69.793,69.784,69.789,12800000.0
2006-06-28 05:13:00,69.783,69.793,69.782,69.79,12800000.0
2006-06-28 05:14:00,69.794,69.802,69.794,69.796,14400000.0
2006-06-28 05:15:00,69.795,69.809,69.783,69.805,16000000.0
2006-06-28 05:16:00,69.808,69.814,69.751,69.814,16000000.0
2006-06-28 05:17:00,69.813,69.817,69.807,69.817,11200000.0
2006-06-28 05:18:00,69.815,69.818,69.797,69.814,8000000.0
2006-06-28 05:19:00,69.794,69.811,69.794,69.809,15400000.0
2006-06-28 05:21:00,69.814,69.814,69.798,69.812,12800000.0
2006-06-28 05:22:00,69.809,69.818,69.808,69.808,11200000.0
2006-06-28 05:23:00,69.821,69.823,69.815,69.816,12800000.0
2006-06-28 05:24:00,69.822,69.829,69.816,69.816,11200000.0
2006-06-28 05:25:00,69.821,69.821,69.811,69.814,12800000.0
2006-06-28 05:26:00,69.818,69.833,69.818,69.833,12800000.0
2006-06-28 05:27:00,69.834,69.843,69.834,69.842,12800000.0
2006-06-28 05:28:00,69.836,69.836,69.821,69.825,11200000.0
2006-06-28 05:29:00,69.789,69.789,69.777,69.777,10600000.0
2006-06-28 05:30:00,69.78,69.78,69.752,69.755,16000000.0
2006-06-28 05:31:00,69.753,69.768,69.745,69.745,17600000.0
2006-06-28 05:32:00,69.731,69.749,69.731,69.749,12800000.0
2006-06-28 05:33:00,69.757,69.771,69.757,69.768,9600000.0
2006-06-28 05:34:00,69.769,69.771,69.757,69.757,16000000.0
2006-06-28 05:35:00,69.76,69.773,69.76,69.768,11200000.0
2006-06-28 05:36:00,69.757,69.757,69.739,69.739,16000000.0
2006-06-28 05:38:00,69.75,69.75,69.732,69.745,16000000.0
2006-06-28 05:40:00,69.734,69.734,69.724,69.729,10000000.0
2006-06-28 05:41:00,69.738,69.738,69.726,69.732,12800000.0
2006-06-28 05:42:00,69.723,69.736,69.723,69.731,11200000.0
2006-06-28 05:43:00,69.747,69.76,69.747,69.758,11200000.0
2006-06-28 05:44:00,69.745,69.745,69.722,69.722,11200000.0
2006-06-28 05:45:00,69.722,69.729,69.722,69.728,16000000.0
2006-06-28 05:46:00,69.74,69.74,69.719,69.726,17000000.0
2006-06-28 05:47:00,69.741,69.772,69.741,69.772,14400000.0
2006-06-28 05:48:00,69.766,69.766,69.743,69.752,9600000.0
2006-06-28 05:49:00,69.752,69.76,69.752,69.76,17600000.0
2006-06-28 05:51:00,69.734,69.737,69.725,69.737,11200000.0
2006-06-28 05:52:00,69.735,69.735,69.716,69.725,12800000.0
2006-06-28 05:53:00,69.708,69.715,69.68,69.68,17600000.0
2006-06-28 05:54:00,69.649,69.659,69.646,69.659,9600000.0
2006-06-28 05:55:00,69.603,69.678,69.603,69.678,11200000.0
2006-06-28 05:56:00,69.693,69.707,69.688,69.707,12800000.0
2006-06-28 05:57:00,69.699,69.706,69.698,69.702,12800000.0
2006-06-28 05:58:00,69.699,69.701,69.616,69.69,12800000.0
2006-06-28 05:59:00,69.699,69.723,69.699,69.718,12800000.0
2006-06-28 06:00:00,69.724,69.724,69.714,69.719,8000000.0
2006-06-28 06:01:00,69.72,69.723,69.697,69.718,11200000.0
2006-06-28 06:02:00,69.731,69.733,69.711,69.711,12800000.0
2006-06-28 06:03:00,69.728,69.74,69.723,69.74,11200000.0
2006-06-28 06:04:00,69.739,69.744,69.726,69.735,16000000.0
2006-06-28 06:05:00,69.747,69.755,69.74,69.755,14400000.0
2006-06-28 06:06:00,69.763,69.771,69.763,69.766,12800000.0
2006-06-28 06:07:00,69.76,69.76,69.743,69.745,11200000.0
2006-06-28 06:08:00,69.734,69.751,69.734,69.751,11200000.0
2006-06-28 06:09:00,69.75,69.75,69.738,69.738,11200000.0
2006-06-28 06:10:00,69.741,69.741,69.651,69.721,11200000.0
2006-06-28 06:11:00,69.723,69.746,69.723,69.746,17600000.0
2006-06-28 06:12:00,69.758,69.758,69.747,69.75,11200000.0
2006-06-28 06:13:00,69.748,69.756,69.731,69.749,12800000.0
2006-06-28 06:15:00,69.743,69.761,69.743,69.761,8400000.0
2006-06-28 06:17:00,69.766,69.769,69.763,69.766,12800000.0
2006-06-28 06:18:00,69.771,69.771,69.759,69.759,12800000.0
2006-06-28 06:19:00,69.756,69.759,69.753,69.756,12800000.0
2006-06-28 06:20:00,69.75,69.75,69.74,69.74,16000000.0
2006-06-28 06:21:00,69.75,69.765,69.75,69.76,12800000.0
2006-06-28 06:22:00,69.763,69.775,69.763,69.775,12800000.0
2006-06-28 06:23:00,69.765,69.773,69.765,69.765,8000000.0
2006-06-28 06:24:00,69.765,69.765,69.745,69.745,8400000.0
2006-06-28 06:25:00,69.739,69.741,69.72,69.737,12800000.0
2006-06-28 06:26:00,69.736,69.74,69.729,69.736,13200000.0
2006-06-28 06:27:00,69.741,69.741,69.723,69.734,14400000.0
2006-06-28 06:30:00,69.723,69.727,69.719,69.719,14400000.0
2006-06-28 06:32:00,69.716,69.717,69.705,69.712,12800000.0
2006-06-28 06:34:00,69.69,69.711,69.69,69.711,12800000.0
2006-06-28 06:35:00,69.718,69.725,69.716,69.725,12800000.0
2006-06-28 06:37:00,69.733,69.739,69.733,69.739,12800000.0
2006-06-28 06:38:00,69.738,69.747,69.735,69.747,16000000.0
2006-06-28 06:39:00,69.755,69.755,69.734,69.746,11200000.0
2006-06-28 06:40:00,69.749,69.757,69.745,69.755,9600000.0
2006-06-28 06:41:00,69.758,69.765,69.757,69.76,12800000.0
2006-06-28 06:42:00,69.759,69.767,69.758,69.767,9600000.0
2006-06-28 06:44:00,69.757,69.786,69.75,69.786,17600000.0
2006-06-28 06:46:00,69.793,69.793,69.783,69.783,12800000.0
2006-06-28 06:47:00,69.781,69.781,69.775,69.778,12800000.0
2006-06-28 06:48:00,69.775,69.782,69.773,69.773,17600000.0
2006-06-28 06:49:00,69.768,69.779,69.768,69.776,17000000.0
2006-06-28 06:51:00,69.769,69.777,69.769,69.77,12800000.0
2006-06-28 06:52:00,69.772,69.776,69.768,69.775,12800000.0
2006-06-28 06:53:00,69.774,69.784,69.765,69.784,17600000.0
2006-06-28 06:54:00,69.782,69.782,69.774,69.775,14400000.0
2006-06-28 06:55:00,69.767,69.789,69.767,69.789,9600000.0
2006-06-28 06:56:00,69.785,69.793,69.783,69.793,11200000.0
2006-06-28 06:57:00,69.798,69.805,69.794,69.805,14400000.0
2006-06-28 06:58:00,69.807,69.812,69.801,69.812,12800000.0
2006-06-28 06:59:00,69.816,69.816,69.798,69.81,12800000.0
2006-06-28 07:00:00,69.822,69.829,69.818,69.829,15400000.0
2006-06-28 07:01:00,69.825,69.825,69.815,69.815,17600000.0
2006-06-28 07:03:00,69.814,69.826,69.814,69.821,12800000.0
2006-06-28 07:08:00,69.817,69.827,69.817,69.818,16000000.0
2006-06-28 07:09:00,69.822,69.824,69.817,69.817,12800000.0
2006-06-28 07:10:00,69.804,69.831,69.804,69.831,4800000.0
2006-06-28 07:11:00,69.838,69.838,69.832,69.836,12800000.0
2006-06-28 07:12:00,69.823,69.835,69.823,69.833,6400000.0
2006-06-28 07:14:00,69.819,69.84,69.819,69.84,11200000.0
2006-06-28 07:15:00,69.838,69.838,69.825,69.825,11200000.0
2006-06-28 07:16:00,69.824,69.827,69.82,69.82,11200000.0
2006-06-28 07:17:00,69.821,69.83,69.821,69.822,12800000.0
2006-06-28 07:20:00,69.829,69.841,69.829,69.839,12800000.0
2006-06-28 07:21:00,69.845,69.851,69.84,69.849,12800000.0
2006-06-28 07:22:00,69.853,69.855,69.843,69.854,17600000.0
2006-06-28 07:23:00,69.882,69.89,69.882,69.89,11200000.0
2006-06-28 07:25:00,69.88,69.887,69.869,69.887,16000000.0
2006-06-28 07:26:00,69.893,69.893,69.881,69.881,16000000.0
2006-06-28 07:28:00,69.875,69.882,69.875,69.875,14400000.0
2006-06-28 07:29:00,69.869,69.872,69.86,69.87,11200000.0
2006-06-28 07:31:00,69.865,69.88,69.865,69.879,17600000.0
2006-06-28 07:33:00,69.869,69.879,69.865,69.879,8000000.0
2006-06-28 07:34:00,69.89,69.89,69.88,69.881,12800000.0
2006-06-28 07:35:00,69.878,69.882,69.859,69.866,16000000.0
2006-06-28 07:36:00,69.844,69.866,69.844,69.863,11200000.0
2006-06-28 07:38:00,69.871,69.877,69.87,69.877,12800000.0
2006-06-28 07:39:00,69.869,69.875,69.868,69.875,11200000.0
2006-06-28 07:41:00,69.872,69.873,69.862,69.863,12200000.0
2006-06-28 07:42:00,69.862,69.867,69.859,69.863,12800000.0
2006-06-28 07:43:00,69.868,69.869,69.86,69.861,12800000.0
2006-06-28 07:44:00,69.869,69.875,69.865,69.873,11200000.0
2006-06-28 07:46:00,69.872,69.873,69.867,69.871,11200000.0
2006-06-28 07:47:00,69.872,69.872,69.857,69.866,14400000.0
2006-06-28 07:48:00,69.871,69.877,69.869,69.87,14400000.0
2006-06-28 07:49:00,69.863,69.867,69.857,69.867,17600000.0
2006-06-28 07:50:00,69.85,69.85,69.822,69.822,8000000.0
2006-06-28 07:51:00,69.815,69.816,69.796,69.801,12800000.0
2006-06-28 07:52:00,69.794,69.795,69.789,69.792,17600000.0
2006-06-28 07:53:00,69.793,69.797,69.786,69.797,12800000.0
2006-06-28 07:54:00,69.794,69.794,69.776,69.776,11200000.0
2006-06-28 07:55:00,69.773,69.782,69.76,69.782,12800000.0
2006-06-28 07:57:00,69.779,69.791,69.779,69.785,11200000.0
2006-06-28 07:58:00,69.781,69.781,69.764,69.764,11200000.0
2006-06-28 07:59:00,69.764,69.764,69.756,69.759,12800000.0
2006-06-28 08:00:00,69.764,69.768,69.762,69.763,8000000.0
2006-06-28 08:01:00,69.765,69.774,69.765,69.772,8000000.0
2006-06-28 08:02:00,69.767,69.767,69.737,69.737,4200000.0
2006-06-28 08:03:00,69.724,69.752,69.724,69.752,11200000.0
2006-06-28 08:04:00,69.764,69.775,69.762,69.768,17000000.0
2006-06-28 08:05:00,69.766,69.771,69.764,69.764,14400000.0
2006-06-28 08:06:00,69.761,69.761,69.757,69.757,6400000.0
2006-06-28 08:07:00,69.758,69.76,69.733,69.737,11200000.0
2006-06-28 08:08:00,69.698,69.715,69.698,69.701,17600000.0
2006-06-28 08:09:00,69.677,69.677,69.507,69.507,12800000.0
2006-06-28 08:10:00,69.487,69.576,69.487,69.576,12800000.0
2006-06-28 08:11:00,69.586,69.59,69.555,69.555,11200000.0
2006-06-28 08:12:00,69.528,69.544,69.525,69.525,16000000.0
2006-06-28 08:13:00,69.538,69.538,69.487,69.487,11200000.0
2006-06-28 08:14:00,69.47,69.475,69.466,69.47,12800000.0
2006-06-28 08:15:00,69.449,69.449,69.346,69.346,16000000.0
2006-06-28 08:16:00,69.346,69.363,69.337,69.363,11200000.0
2006-06-28 08:17:00,69.398,69.415,69.391,69.391,12800000.0
2006-06-28 08:18:00,69.346,69.387,69.346,69.387,12800000.0
2006-06-28 08:19:00,69.378,69.379,69.358,69.363,14400000.0
2006-06-28 08:20:00,69.402,69.402,69.386,69.395,16000000.0
2006-06-28 08:21:00,69.392,69.421,69.392,69.407,17600000.0
2006-06-28 08:22:00,69.402,69.402,69.381,69.381,11200000.0
2006-06-28 08:23:00,69.383,69.387,69.38,69.38,11200000.0
2006-06-28 08:24:00,69.395,69.408,69.394,69.408,9600000.0
2006-06-28 08:25:00,69.415,69.444,69.415,69.444,12800000.0
2006-06-28 08:26:00,69.437,69.437,69.329,69.421,12800000.0
2006-06-28 08:27:00,69.399,69.42,69.399,69.407,12800000.0
2006-06-28 08:28:00,69.411,69.411,69.389,69.389,11200000.0
2006-06-28 08:29:00,69.35,69.35,69.315,69.315,14400000.0
2006-06-28 08:30:00,69.298,69.333,69.298,69.332,11200000.0
2006-06-28 08:31:00,69.322,69.347,69.322,69.347,12800000.0
2006-06-28 08:32:00,69.363,69.372,69.363,69.372,11200000.0
2006-06-28 08:33:00,69.357,69.357,69.349,69.349,11200000.0
2006-06-28 08:34:00,69.34,69.34,69.33,69.332,9000000.0
2006-06-28 08:35:00,69.333,69.334,69.32,69.326,17600000.0
2006-06-28 08:36:00,69.319,69.323,69.312,69.312,17600000.0
2006-06-28 08:37:00,69.316,69.316,69.281,69.281,10600000.0
2006-06-28 08:38:00,69.28,69.295,69.28,69.288,11600000.0
2006-06-28 08:39:00,69.267,69.297,69.267,69.297,16000000.0
2006-06-28 08:40:00,69.296,69.296,69.246,69.246,16000000.0
2006-06-28 08:41:00,69.232,69.237,69.227,69.227,17600000.0
2006-06-28 08:42:00,69.222,69.246,69.222,69.246,12800000.0
2006-06-28 08:43:00,69.265,69.274,69.265,69.274,12800000.0
2006-06-28 08:44:00,69.261,69.261,69.227,69.227,12800000.0
2006-06-28 08:45:00,69.22,69.253,69.22,69.253,16000000.0
2006-06-28 08:46:00,69.246,69.255,69.23,69.23,11200000.0
2006-06-28 08:47:00,69.238,69.241,69.223,69.238,11200000.0
2006-06-28 08:48:00,69.245,69.245,69.205,69.219,12200000.0
2006-06-28 08:49:00,69.232,69.233,69.219,69.219,17600000.0
2006-06-28 08:50:00,69.235,69.253,69.235,69.246,12800000.0
2006-06-28 08:51:00,69.241,69.258,69.239,69.251,18000000.0
2006-06-28 08:52:00,69.257,69.29,69.257,69.286,11600000.0
2006-06-28 08:53:00,69.283,69.289,69.277,69.284,16000000.0
2006-06-28 08:54:00,69.305,69.31,69.294,69.307,11200000.0
2006-06-28 08:55:00,69.299,69.301,69.283,69.283,16000000.0
2006-06-28 08:56:00,69.285,69.285,69.273,69.277,11200000.0
2006-06-28 08:57:00,69.271,69.318,69.271,69.318,11200000.0
2006-06-28 08:59:00,69.318,69.318,69.309,69.314,12800000.0
2006-06-28 09:00:00,69.321,69.334,69.321,69.334,17600000.0
2006-06-28 09:01:00,69.339,69.339,69.329,69.33,11200000.0
2006-06-28 09:03:00,69.319,69.319,69.295,69.312,16000000.0
2006-06-28 09:04:00,69.296,69.296,69.262,69.265,10600000.0
2006-06-28 09:05:00,69.281,69.281,69.254,69.259,11200000.0
2006-06-28 09:06:00,69.259,69.263,69.243,69.254,12800000.0
2006-06-28 09:07:00,69.253,69.253,69.237,69.246,12800000.0
2006-06-28 09:08:00,69.252,69.267,69.243,69.267,12800000.0
2006-06-28 09:09:00,69.267,69.268,69.248,69.262,17600000.0
2006-06-28 09:10:00,69.253,69.259,69.247,69.249,12800000.0
2006-06-28 09:11:00,69.23,69.23,69.22,69.227,12800000.0
2006-06-28 09:12:00,69.222,69.241,69.219,69.241,12800000.0
2006-06-28 09:13:00,69.245,69.265,69.245,69.263,11200000.0
2006-06-28 09:14:00,69.248,69.25,69.232,69.249,11200000.0
2006-06-28 09:15:00,69.26,69.265,69.251,69.255,11200000.0
2006-06-28 09:16:00,69.242,69.249,69.233,69.24,12800000.0
2006-06-28 09:17:00,69.258,69.277,69.258,69.277,11200000.0
2006-06-28 09:18:00,69.274,69.274,69.263,69.263,14400000.0
2006-06-28 09:19:00,69.253,69.265,69.253,69.26,12800000.0
2006-06-28 09:21:00,69.26,69.266,69.257,69.26,11200000.0
2006-06-28 09:22:00,69.265,69.272,69.261,69.265,17600000.0
2006-06-28 09:23:00,69.263,69.267,69.259,69.267,12800000.0
2006-06-28 09:24:00,69.179,69.272,69.179,69.268,11200000.0
2006-06-28 09:25:00,69.259,69.273,69.259,69.273,12800000.0
2006-06-28 09:26:00,69.271,69.277,69.265,69.272,11200000.0
2006-06-28 09:27:00,69.282,69.303,69.282,69.303,11200000.0
2006-06-28 09:28:00,69.298,69.302,69.296,69.3,12800000.0
2006-06-28 09:29:00,69.307,69.313,69.307,69.31,11200000.0
2006-06-28 09:30:00,69.334,69.351,69.334,69.34,12800000.0
2006-06-28 09:31:00,69.353,69.38,69.353,69.37,12800000.0
2006-06-28 09:32:00,69.36,69.362,69.315,69.315,14400000.0
2006-06-28 09:33:00,69.334,69.344,69.331,69.344,12200000.0
2006-06-28 09:34:00,69.348,69.371,69.348,69.371,11200000.0
2006-06-28 09:35:00,69.373,69.373,69.365,69.365,12800000.0
2006-06-28 09:36:00,69.347,69.347,69.337,69.339,9600000.0
2006-06-28 09:37:00,69.344,69.366,69.298,69.35,16000000.0
2006-06-28 09:38:00,69.339,69.341,69.323,69.336,11200000.0
2006-06-28 09:39:00,69.307,69.307,69.272,69.272,12800000.0
2006-06-28 09:40:00,69.266,69.276,69.259,69.276,13800000.0
2006-06-28 09:41:00,69.293,69.298,69.279,69.279,11200000.0
2006-06-28 09:42:00,69.267,69.273,69.256,69.272,16000000.0
2006-06-28 09:43:00,69.274,69.274,69.255,69.257,12800000.0
2006-06-28 09:44:00,69.248,69.253,69.242,69.244,12200000.0
2006-06-28 09:46:00,69.22,69.22,69.168,69.169,11200000.0
2006-06-28 09:47:00,69.164,69.194,69.164,69.194,12800000.0
2006-06-28 09:48:00,69.193,69.193,69.173,69.178,11200000.0
2006-06-28 09:49:00,69.176,69.178,69.158,69.158,12800000.0
2006-06-28 09:50:00,69.154,69.157,69.152,69.156,15400000.0
2006-06-28 09:51:00,69.15,69.16,69.15,69.159,16000000.0
2006-06-28 09:52:00,69.175,69.179,69.168,69.179,14400000.0
2006-06-28 09:53:00,69.175,69.214,69.175,69.214,12800000.0
2006-06-28 09:54:00,69.222,69.222,69.215,69.218,17600000.0
2006-06-28 09:55:00,69.225,69.232,69.224,69.228,11200000.0
2006-06-28 09:56:00,69.217,69.235,69.216,69.235,14400000.0
2006-06-28 09:57:00,69.228,69.236,69.226,69.236,17600000.0
2006-06-28 09:58:00,69.249,69.274,69.177,69.271,17600000.0
2006-06-28 09:59:00,69.29,69.31,69.29,69.31,17600000.0
2006-06-28 10:00:00,69.33,69.33,69.301,69.301,11200000.0
2006-06-28 10:01:00,69.273,69.273,69.223,69.229,12200000.0
2006-06-28 10:02:00,69.253,69.258,69.244,69.258,16000000.0
2006-06-28 10:03:00,69.294,69.319,69.294,69.319,11200000.0
2006-06-28 10:04:00,69.316,69.323,69.315,69.315,8000000.0
2006-06-28 10:05:00,69.292,69.299,69.282,69.282,14400000.0
2006-06-28 10:06:00,69.278,69.297,69.278,69.282,16000000.0
2006-06-28 10:07:00,69.267,69.271,69.251,69.26,12800000.0
2006-06-28 10:08:00,69.253,69.257,69.231,69.233,11200000.0
2006-06-28 10:09:00,69.213,69.213,69.199,69.212,12800000.0
2006-06-28 10:10:00,69.222,69.234,69.217,69.234,17600000.0
2006-06-28 10:11:00,69.233,69.241,69.232,69.241,11200000.0
2006-06-28 10:12:00,69.262,69.263,69.241,69.263,12800000.0
2006-06-28 10:14:00,69.266,69.272,69.266,69.271,11200000.0
2006-06-28 10:15:00,69.262,69.274,69.262,69.274,12800000.0
2006-06-28 10:16:00,69.275,69.279,69.257,69.257,12200000.0
2006-06-28 10:17:00,69.253,69.275,69.253,69.274,11200000.0
2006-06-28 10:18:00,69.278,69.281,69.26,69.276,11200000.0
2006-06-28 10:20:00,69.274,69.274,69.255,69.257,17600000.0
2006-06-28 10:21:00,69.247,69.272,69.247,69.272,16000000.0
2006-06-28 10:22:00,69.304,69.316,69.303,69.304,11200000.0
2006-06-28 10:23:00,69.315,69.32,69.308,69.319,11200000.0
2006-06-28 10:24:00,69.298,69.304,69.296,69.296,12800000.0
2006-06-28 10:25:00,69.294,69.294,69.275,69.278,11200000.0
2006-06-28 10:26:00,69.278,69.288,69.278,69.283,11200000.0
2006-06-28 10:27:00,69.283,69.292,69.283,69.292,11200000.0
2006-06-28 10:28:00,69.292,69.301,69.286,69.301,12800000.0
2006-06-28 10:29:00,69.299,69.299,69.287,69.287,11200000.0
2006-06-28 10:30:00,69.286,69.295,69.286,69.295,8000000.0
2006-06-28 10:31:00,69.307,69.307,69.288,69.303,12800000.0
2006-06-28 10:32:00,69.286,69.296,69.283,69.283,17600000.0
2006-06-28 10:33:00,69.273,69.283,69.269,69.27,11200000.0
2006-06-28 10:34:00,69.265,69.285,69.264,69.285,11600000.0
2006-06-28 10:35:00,69.282,69.323,69.282,69.323,11200000.0
2006-06-28 10:36:00,69.317,69.325,69.312,69.325,11200000.0
2006-06-28 10:37:00,69.321,69.328,69.236,69.319,11200000.0
2006-06-28 10:39:00,69.317,69.321,69.311,69.314,11200000.0
2006-06-28 10:40:00,69.309,69.315,69.3,69.3,16000000.0
2006-06-28 10:41:00,69.315,69.326,69.315,69.324,12800000.0
2006-06-28 10:42:00,69.328,69.329,69.315,69.325,11200000.0
2006-06-28 10:43:00,69.336,69.343,69.333,69.343,11200000.0
2006-06-28 10:44:00,69.34,69.345,69.339,69.344,12800000.0
2006-06-28 10:45:00,69.332,69.336,69.326,69.326,12800000.0
2006-06-28 10:46:00,69.326,69.333,69.326,69.333,12800000.0
2006-06-28 10:47:00,69.336,69.35,69.319,69.35,12800000.0
2006-06-28 10:48:00,69.353,69.36,69.349,69.36,12800000.0
2006-06-28 10:49:00,69.352,69.357,69.352,69.353,11200000.0
2006-06-28 10:50:00,69.341,69.351,69.333,69.333,16000000.0
2006-06-28 10:51:00,69.336,69.347,69.336,69.346,17600000.0
2006-06-28 10:52:00,69.349,69.354,69.347,69.35,11600000.0
2006-06-28 10:53:00,69.351,69.36,69.342,69.348,11200000.0
2006-06-28 10:54:00,69.356,69.356,69.343,69.35,17600000.0
2006-06-28 10:55:00,69.345,69.355,69.341,69.349,11200000.0
2006-06-28 10:56:00,69.355,69.364,69.355,69.358,17600000.0
2006-06-28 10:57:00,69.358,69.359,69.347,69.351,16000000.0
2006-06-28 10:58:00,69.35,69.35,69.252,69.343,12800000.0
2006-06-28 10:59:00,69.355,69.361,69.353,69.356,11200000.0
2006-06-28 11:00:00,69.366,69.366,69.354,69.356,12800000.0
2006-06-28 11:01:00,69.35,69.35,69.339,69.339,12800000.0
2006-06-28 11:04:00,69.35,69.358,69.35,69.357,14400000.0
2006-06-28 11:05:00,69.362,69.362,69.345,69.357,17600000.0
2006-06-28 11:06:00,69.345,69.351,69.339,69.351,17600000.0
2006-06-28 11:07:00,69.35,69.352,69.333,69.352,17600000.0
2006-06-28 11:11:00,69.345,69.355,69.344,69.353,11200000.0
2006-06-28 11:12:00,69.359,69.36,69.342,69.342,17600000.0
2006-06-28 11:13:00,69.349,69.355,69.333,69.346,14400000.0
2006-06-28 11:14:00,69.354,69.359,69.349,69.359,11200000.0
2006-06-28 11:15:00,69.357,69.36,69.347,69.356,11600000.0
2006-06-28 11:17:00,69.362,69.366,69.353,69.36,11200000.0
2006-06-28 11:18:00,69.357,69.363,69.355,69.363,12800000.0
2006-06-28 11:19:00,69.359,69.36,69.351,69.359,17600000.0
2006-06-28 11:20:00,69.36,69.365,69.354,69.358,12800000.0
2006-06-28 11:22:00,69.371,69.381,69.371,69.371,12800000.0
2006-06-28 11:23:00,69.377,69.378,69.363,69.363,11200000.0
2006-06-28 11:24:00,69.366,69.366,69.337,69.337,12800000.0
2006-06-28 11:25:00,69.331,69.334,69.311,69.324,17600000.0
2006-06-28 11:26:00,69.325,69.331,69.318,69.331,14400000.0
2006-06-28 11:27:00,69.333,69.34,69.324,69.332,11200000.0
2006-06-28 11:28:00,69.321,69.343,69.321,69.343,14400000.0
2006-06-28 11:29:00,69.338,69.347,69.337,69.347,14400000.0
2006-06-28 11:30:00,69.347,69.353,69.343,69.344,14400000.0
2006-06-28 11:31:00,69.343,69.347,69.338,69.342,11200000.0
2006-06-28 11:33:00,69.342,69.342,69.329,69.329,12800000.0
2006-06-28 11:34:00,69.335,69.338,69.326,69.326,12800000.0
2006-06-28 11:37:00,69.339,69.339,69.331,69.331,11200000.0
2006-06-28 11:38:00,69.33,69.338,69.33,69.331,11200000.0
2006-06-28 11:39:00,69.335,69.339,69.323,69.325,11200000.0
2006-06-28 11:40:00,69.318,69.33,69.318,69.33,11200000.0
2006-06-28 11:41:00,69.331,69.331,69.323,69.326,16000000.0
2006-06-28 11:42:00,69.327,69.335,69.319,69.331,17600000.0
2006-06-28 11:43:00,69.331,69.334,69.31,69.334,11200000.0
2006-06-28 11:44:00,69.339,69.35,69.339,69.344,11200000.0
2006-06-28 11:45:00,69.336,69.337,69.33,69.335,14400000.0
2006-06-28 11:46:00,69.327,69.344,69.321,69.344,11200000.0
2006-06-28 11:47:00,69.338,69.347,69.323,69.347,17600000.0
2006-06-28 11:48:00,69.35,69.35,69.326,69.335,11200000.0
2006-06-28 11:49:00,69.33,69.348,69.33,69.347,12800000.0
2006-06-28 11:50:00,69.335,69.339,69.325,69.337,12800000.0
2006-06-28 11:51:00,69.31,69.328,69.308,69.328,11200000.0
2006-06-28 11:52:00,69.33,69.338,69.328,69.338,11200000.0
2006-06-28 11:53:00,69.336,69.336,69.311,69.319,16000000.0
2006-06-28 11:54:00,69.324,69.331,69.324,69.33,13800000.0
2006-06-28 11:55:00,69.323,69.326,69.259,69.32,10600000.0
2006-06-28 11:57:00,69.317,69.317,69.297,69.297,12800000.0
2006-06-28 11:58:00,69.295,69.295,69.285,69.285,11600000.0
2006-06-28 11:59:00,69.311,69.32,69.308,69.312,11200000.0
2006-06-28 12:00:00,69.317,69.317,69.311,69.312,11200000.0
2006-06-28 12:01:00,69.31,69.311,69.301,69.301,11200000.0
2006-06-28 12:03:00,69.309,69.312,69.302,69.308,11200000.0
2006-06-28 12:04:00,69.311,69.318,69.301,69.318,17600000.0
2006-06-28 12:06:00,69.317,69.317,69.308,69.31,12800000.0
2006-06-28 12:07:00,69.314,69.334,69.314,69.334,11200000.0
2006-06-28 12:08:00,69.341,69.341,69.326,69.332,11200000.0
2006-06-28 12:09:00,69.326,69.332,69.306,69.332,14400000.0
2006-06-28 12:10:00,69.333,69.333,69.307,69.307,11200000.0
2006-06-28 12:11:00,69.314,69.321,69.309,69.314,12800000.0
2006-06-28 12:12:00,69.319,69.324,69.318,69.32,11200000.0
2006-06-28 12:14:00,69.326,69.326,69.31,69.317,12800000.0
2006-06-28 12:15:00,69.321,69.323,69.32,69.323,12800000.0
2006-06-28 12:17:00,69.324,69.329,69.266,69.323,17600000.0
2006-06-28 12:21:00,69.326,69.334,69.32,69.334,11200000.0
2006-06-28 12:22:00,69.331,69.333,69.318,69.333,16000000.0
2006-06-28 12:23:00,69.333,69.333,69.318,69.322,14400000.0
2006-06-28 12:24:00,69.318,69.318,69.303,69.303,12800000.0
2006-06-28 12:25:00,69.306,69.306,69.297,69.297,11200000.0
2006-06-28 12:26:00,69.296,69.299,69.291,69.298,11200000.0
2006-06-28 12:28:00,69.303,69.307,69.294,69.305,12800000.0
2006-06-28 12:29:00,69.298,69.306,69.293,69.3,17600000.0
2006-06-28 12:30:00,69.292,69.305,69.292,69.303,17600000.0
2006-06-28 12:31:00,69.303,69.304,69.285,69.293,12800000.0
2006-06-28 12:32:00,69.278,69.287,69.268,69.272,12800000.0
2006-06-28 12:33:00,69.277,69.277,69.258,69.267,14400000.0
2006-06-28 12:34:00,69.261,69.269,69.255,69.269,12800000.0
2006-06-28 12:35:00,69.27,69.272,69.264,69.269,11200000.0
2006-06-28 12:37:00,69.268,69.277,69.267,69.277,11200000.0
2006-06-28 12:38:00,69.279,69.297,69.203,69.289,17600000.0
2006-06-28 12:39:00,69.273,69.286,69.273,69.286,16000000.0
2006-06-28 12:40:00,69.287,69.288,69.268,69.279,16000000.0
2006-06-28 12:41:00,69.276,69.283,69.275,69.282,12800000.0
2006-06-28 12:42:00,69.278,69.278,69.257,69.258,14400000.0
2006-06-28 12:43:00,69.264,69.272,69.262,69.272,12800000.0
2006-06-28 12:44:00,69.265,69.275,69.259,69.269,17600000.0
2006-06-28 12:45:00,69.266,69.266,69.254,69.26,16000000.0
2006-06-28 12:46:00,69.254,69.257,69.25,69.257,12200000.0
2006-06-28 12:47:00,69.252,69.253,69.236,69.249,12800000.0
2006-06-28 12:48:00,69.243,69.26,69.241,69.26,12800000.0
2006-06-28 12:49:00,69.262,69.268,69.252,69.268,16000000.0
2006-06-28 12:50:00,69.272,69.294,69.272,69.288,14400000.0
2006-06-28 12:51:00,69.293,69.298,69.29,69.292,11200000.0
2006-06-28 12:52:00,69.297,69.31,69.295,69.31,11200000.0
2006-06-28 12:53:00,69.307,69.317,69.307,69.308,11200000.0
2006-06-28 12:54:00,69.31,69.315,69.295,69.295,12800000.0
2006-06-28 12:55:00,69.285,69.299,69.285,69.299,16000000.0
2006-06-28 12:56:00,69.305,69.306,69.297,69.297,11200000.0
2006-06-28 12:57:00,69.296,69.304,69.296,69.299,11200000.0
2006-06-28 12:58:00,69.297,69.305,69.289,69.302,18000000.0
2006-06-28 13:01:00,69.306,69.313,69.299,69.313,14400000.0
2006-06-28 13:02:00,69.318,69.318,69.307,69.315,12800000.0
2006-06-28 13:03:00,69.321,69.324,69.303,69.315,16000000.0
2006-06-28 13:04:00,69.312,69.323,69.312,69.321,11200000.0
2006-06-28 13:05:00,69.326,69.333,69.317,69.323,12800000.0
2006-06-28 13:06:00,69.336,69.336,69.332,69.332,3200000.0
2006-06-28 13:07:00,69.342,69.346,69.342,69.342,14400000.0
2006-06-28 13:08:00,69.345,69.347,69.34,69.341,17600000.0
2006-06-28 13:09:00,69.331,69.331,69.314,69.318,12200000.0
2006-06-28 13:11:00,69.309,69.318,69.309,69.318,11200000.0
2006-06-28 13:12:00,69.324,69.325,69.316,69.325,12800000.0
2006-06-28 13:14:00,69.314,69.314,69.298,69.298,12800000.0
2006-06-28 13:17:00,69.305,69.319,69.304,69.319,12800000.0
2006-06-28 13:18:00,69.315,69.322,69.307,69.317,11200000.0
2006-06-28 13:19:00,69.313,69.313,69.304,69.305,16000000.0
2006-06-28 13:21:00,69.31,69.314,69.298,69.314,11200000.0
2006-06-28 13:22:00,69.303,69.312,69.303,69.307,14400000.0
2006-06-28 13:23:00,69.314,69.325,69.314,69.316,12800000.0
2006-06-28 13:24:00,69.322,69.338,69.273,69.322,14400000.0
2006-06-28 13:25:00,69.296,69.309,69.295,69.295,17600000.0
2006-06-28 13:26:00,69.32,69.32,69.312,69.319,17600000.0
2006-06-28 13:27:00,69.312,69.329,69.308,69.329,12800000.0
2006-06-28 13:28:00,69.336,69.348,69.246,69.348,16000000.0
2006-06-28 13:29:00,69.347,69.348,69.341,69.344,11200000.0
2006-06-28 13:30:00,69.352,69.37,69.352,69.367,12800000.0
2006-06-28 13:31:00,69.365,69.377,69.365,69.377,11200000.0
2006-06-28 13:32:00,69.373,69.373,69.351,69.351,11200000.0
2006-06-28 13:33:00,69.349,69.374,69.349,69.374,19200000.0
2006-06-28 13:34:00,69.383,69.383,69.357,69.362,14400000.0
2006-06-28 13:35:00,69.355,69.355,69.331,69.338,36800000.0
2006-06-28 13:36:00,69.341,69.358,69.341,69.346,17600000.0
2006-06-28 13:37:00,69.339,69.339,69.333,69.333,14400000.0
2006-06-28 13:38:00,69.321,69.321,69.31,69.314,33000000.0
2006-06-28 13:42:00,69.317,69.324,69.317,69.318,11200000.0
2006-06-28 13:44:00,69.32,69.32,69.302,69.302,33600000.0
2006-06-28 13:45:00,69.304,69.318,69.302,69.313,20800000.0
2006-06-28 13:46:00,69.319,69.322,69.307,69.31,24000000.0
2006-06-28 13:47:00,69.277,69.288,69.277,69.287,12200000.0
2006-06-28 13:49:00,69.3,69.3,69.291,69.295,17600000.0
2006-06-28 13:50:00,69.303,69.304,69.282,69.282,11200000.0
2006-06-28 13:51:00,69.282,69.285,69.281,69.285,24000000.0
2006-06-28 13:54:00,69.288,69.294,69.284,69.294,25600000.0
2006-06-28 13:55:00,69.294,69.296,69.288,69.288,14400000.0
2006-06-28 13:56:00,69.288,69.302,69.288,69.291,14400000.0
2006-06-28 13:57:00,69.295,69.297,69.287,69.297,28800000.0
2006-06-28 13:59:00,69.294,69.296,69.288,69.293,31400000.0
2006-06-28 14:00:00,69.289,69.295,69.289,69.292,48000000.0
2006-06-28 14:01:00,69.297,69.302,69.294,69.302,32000000.0
2006-06-28 14:02:00,69.295,69.295,69.265,69.265,14400000.0
2006-06-28 14:03:00,69.243,69.243,69.222,69.222,14400000.0
2006-06-28 14:04:00,69.207,69.207,69.185,69.185,11200000.0
2006-06-28 14:05:00,69.191,69.215,69.179,69.215,24000000.0
2006-06-28 14:06:00,69.202,69.202,69.188,69.189,36200000.0
2006-06-28 14:07:00,69.178,69.178,69.155,69.158,40000000.0
2006-06-28 14:08:00,69.151,69.161,69.151,69.158,16000000.0
2006-06-28 14:09:00,69.171,69.171,69.153,69.155,33000000.0
2006-06-28 14:10:00,69.143,69.148,69.134,69.147,33600000.0
2006-06-28 14:11:00,69.148,69.148,69.132,69.143,14400000.0
2006-06-28 14:12:00,69.132,69.148,69.132,69.142,27200000.0
2006-06-28 14:13:00,69.146,69.204,69.144,69.204,14400000.0
2006-06-28 14:14:00,69.186,69.186,69.155,69.155,12800000.0
2006-06-28 14:15:00,69.139,69.139,69.125,69.126,28800000.0
2006-06-28 14:16:00,69.124,69.133,69.121,69.127,25000000.0
2006-06-28 14:17:00,69.126,69.134,69.123,69.129,12200000.0
2006-06-28 14:18:00,69.133,69.133,69.128,69.128,16000000.0
2006-06-28 14:19:00,69.144,69.15,69.144,69.149,12800000.0
2006-06-28 14:20:00,69.152,69.154,69.146,69.148,25600000.0
2006-06-28 14:21:00,69.129,69.129,69.11,69.11,28200000.0
2006-06-28 14:22:00,69.097,69.107,69.097,69.106,11200000.0
2006-06-28 14:23:00,69.104,69.104,69.094,69.094,48000000.0
2006-06-28 14:25:00,69.086,69.091,69.075,69.082,12800000.0
2006-06-28 14:26:00,69.071,69.071,69.039,69.039,12800000.0
2006-06-28 14:27:00,69.033,69.033,69.0,69.001,17600000.0
2006-06-28 14:28:00,68.957,68.975,68.957,68.957,11200000.0
2006-06-28 14:29:00,68.974,69.009,68.974,69.009,36800000.0
2006-06-28 14:30:00,69.02,69.041,69.02,69.028,22400000.0
2006-06-28 14:31:00,69.014,69.014,68.995,68.995,20800000.0
2006-06-28 14:32:00,69.024,69.047,69.024,69.047,8000000.0
2006-06-28 14:33:00,69.051,69.068,69.051,69.068,24000000.0
2006-06-28 14:34:00,69.074,69.079,69.072,69.074,12800000.0
2006-06-28 14:35:00,69.062,69.062,69.055,69.062,14800000.0
2006-06-28 14:36:00,69.062,69.062,69.044,69.044,11200000.0
2006-06-28 14:37:00,69.041,69.044,69.037,69.043,11200000.0
2006-06-28 14:38:00,69.043,69.055,69.043,69.048,56000000.0
2006-06-28 14:39:00,69.067,69.109,69.067,69.109,12800000.0
2006-06-28 14:40:00,69.089,69.089,69.044,69.044,14400000.0
2006-06-28 14:41:00,69.057,69.071,69.057,69.071,56400000.0
2006-06-28 14:42:00,69.085,69.088,69.078,69.078,12800000.0
2006-06-28 14:43:00,69.072,69.074,69.058,69.058,25600000.0
2006-06-28 14:44:00,69.066,69.073,69.063,69.073,12800000.0
2006-06-28 14:46:00,69.066,69.08,69.066,69.08,11200000.0
2006-06-28 14:47:00,69.075,69.089,69.073,69.074,16000000.0
2006-06-28 14:48:00,69.076,69.081,69.074,69.081,19200000.0
2006-06-28 14:49:00,69.081,69.081,69.071,69.071,32000000.0
2006-06-28 14:50:00,69.067,69.067,69.055,69.055,28800000.0
2006-06-28 14:51:00,69.049,69.051,69.042,69.047,32400000.0
2006-06-28 14:52:00,69.053,69.057,69.052,69.052,12800000.0
2006-06-28 14:53:00,69.053,69.059,69.051,69.057,17600000.0
2006-06-28 14:54:00,69.052,69.052,69.042,69.042,12800000.0
2006-06-28 14:55:00,69.042,69.054,69.042,69.053,16000000.0
2006-06-28 14:56:00,69.052,69.061,69.048,69.05,12800000.0
2006-06-28 14:57:00,69.065,69.066,69.057,69.057,12200000.0
2006-06-28 14:58:00,69.054,69.058,69.042,69.047,17600000.0
2006-06-28 14:59:00,69.056,69.062,69.051,69.062,16000000.0
2006-06-28 15:00:00,69.061,69.071,69.06,69.061,14400000.0
2006-06-28 15:01:00,69.044,69.053,69.044,69.044,12800000.0
2006-06-28 15:02:00,69.052,69.061,69.047,69.061,27200000.0
2006-06-28 15:03:00,69.074,69.074,69.06,69.06,12800000.0
2006-06-28 15:04:00,69.054,69.062,69.052,69.057,11200000.0
2006-06-28 15:05:00,69.057,69.057,69.05,69.054,11600000.0
2006-06-28 15:06:00,69.047,69.073,69.045,69.073,11200000.0
2006-06-28 15:07:00,69.095,69.095,69.064,69.081,25600000.0
2006-06-28 15:08:00,69.087,69.087,69.087,69.087,3200000.0
2006-06-28 15:09:00,69.082,69.088,69.057,69.057,16000000.0
2006-06-28 15:11:00,69.066,69.083,69.066,69.074,32000000.0
2006-06-28 15:12:00,69.072,69.078,69.064,69.078,12800000.0
2006-06-28 15:13:00,69.074,69.079,69.071,69.079,44800000.0
2006-06-28 15:14:00,69.078,69.086,69.078,69.085,34600000.0
2006-06-28 15:15:00,69.074,69.079,69.068,69.072,22400000.0
2006-06-28 15:16:00,69.07,69.075,69.065,69.074,36800000.0
2006-06-28 15:17:00,69.065,69.065,69.049,69.049,22400000.0
2006-06-28 15:18:00,69.06,69.06,69.054,69.06,22800000.0
2006-06-28 15:19:00,69.069,69.079,69.069,69.079,16000000.0
2006-06-28 15:20:00,69.067,69.07,69.057,69.059,24000000.0
2006-06-28 15:21:00,69.051,69.051,69.034,69.043,14800000.0
2006-06-28 15:22:00,69.031,69.062,69.023,69.062,12800000.0
2006-06-28 15:23:00,69.062,69.062,69.047,69.047,48000000.0
2006-06-28 15:24:00,69.059,69.064,69.051,69.051,25000000.0
2006-06-28 15:25:00,69.047,69.054,69.046,69.051,27200000.0
2006-06-28 15:26:00,69.065,69.083,69.064,69.071,40000000.0
2006-06-28 15:27:00,69.058,69.058,69.054,69.054,28800000.0
2006-06-28 15:28:00,69.048,69.052,69.043,69.047,70400000.0
2006-06-28 15:29:00,69.054,69.061,68.968,69.061,46400000.0
2006-06-28 15:30:00,68.994,69.133,68.994,68.998,115200000.0
2006-06-28 15:31:00,69.072,69.082,69.072,69.072,60800000.0
2006-06-28 15:32:00,69.064,69.068,69.064,69.066,30400000.0
2006-06-28 15:33:00,69.064,69.071,69.064,69.071,29800000.0
2006-06-28 15:34:00,69.068,69.084,69.067,69.078,22400000.0
2006-06-28 15:35:00,69.086,69.097,69.083,69.097,33600000.0
2006-06-28 15:36:00,69.108,69.108,69.093,69.093,31400000.0
2006-06-28 15:37:00,69.068,69.084,69.044,69.044,30400000.0
2006-06-28 15:38:00,69.033,69.048,69.032,69.032,59200000.0
2006-06-28 15:39:00,69.026,69.029,69.017,69.029,36200000.0
2006-06-28 15:40:00,69.02,69.029,69.018,69.027,35600000.0
2006-06-28 15:41:00,69.026,69.026,69.012,69.017,25000000.0
2006-06-28 15:42:00,69.007,69.007,68.984,68.984,43200000.0
2006-06-28 15:43:00,68.986,69.003,68.969,68.969,27200000.0
2006-06-28 15:44:00,68.959,68.976,68.954,68.954,12800000.0
2006-06-28 15:45:00,68.96,68.982,68.96,68.982,16000000.0
2006-06-28 15:46:00,68.994,68.995,68.989,68.989,13800000.0
2006-06-28 15:47:00,68.982,68.986,68.976,68.976,30400000.0
2006-06-28 15:48:00,68.974,68.974,68.962,68.969,27200000.0
2006-06-28 15:49:00,68.988,68.988,68.964,68.97,11200000.0
2006-06-28 15:50:00,68.953,68.953,68.929,68.941,11200000.0
2006-06-28 15:51:00,68.939,68.943,68.937,68.943,12800000.0
2006-06-28 15:52:00,68.947,68.947,68.94,68.945,20200000.0
2006-06-28 15:53:00,68.957,68.987,68.957,68.979,24000000.0
2006-06-28 15:54:00,68.991,68.991,68.98,68.982,28800000.0
2006-06-28 15:55:00,68.987,69.033,68.987,69.033,24000000.0
2006-06-28 15:56:00,69.024,69.024,69.008,69.015,50600000.0
2006-06-28 15:57:00,69.007,69.013,68.993,68.993,12200000.0
2006-06-28 15:58:00,68.996,69.004,68.992,69.002,19200000.0
2006-06-28 15:59:00,69.006,69.009,68.987,68.987,36800000.0
2006-06-28 16:00:00,68.981,69.009,68.981,69.009,51200000.0
2006-06-28 16:01:00,69.013,69.013,68.99,68.995,41600000.0
2006-06-28 16:02:00,68.985,68.988,68.983,68.984,11200000.0
2006-06-28 16:03:00,68.986,68.993,68.983,68.983,63400000.0
2006-06-28 16:04:00,68.994,68.997,68.974,68.974,44800000.0
2006-06-28 16:05:00,68.974,68.987,68.965,68.97,48000000.0
2006-06-28 16:06:00,68.961,68.971,68.961,68.963,35200000.0
2006-06-28 16:07:00,68.967,68.967,68.949,68.966,32000000.0
2006-06-28 16:09:00,68.984,68.99,68.982,68.982,44800000.0
2006-06-28 16:10:00,68.986,69.001,68.986,68.994,41600000.0
2006-06-28 16:11:00,69.0,69.0,68.981,68.981,13800000.0
2006-06-28 16:12:00,68.972,68.979,68.971,68.977,55400000.0
2006-06-28 16:13:00,68.974,68.985,68.974,68.982,11200000.0
2006-06-28 16:14:00,68.964,68.964,68.937,68.937,49000000.0
2006-06-28 16:15:00,68.942,68.942,68.928,68.935,59200000.0
2006-06-28 16:16:00,68.933,68.958,68.924,68.958,17600000.0
2006-06-28 16:17:00,68.97,68.974,68.965,68.967,38400000.0
2006-06-28 16:18:00,68.972,68.975,68.952,68.952,11200000.0
2006-06-28 16:19:00,68.944,68.944,68.935,68.942,22400000.0
2006-06-28 16:20:00,68.937,68.945,68.935,68.935,11200000.0
2006-06-28 16:21:00,68.933,68.936,68.93,68.931,27200000.0
2006-06-28 16:22:00,68.935,68.955,68.93,68.955,41000000.0
2006-06-28 16:23:00,68.969,68.983,68.963,68.963,43200000.0
2006-06-28 16:24:00,68.969,68.98,68.963,68.963,17600000.0
2006-06-28 16:25:00,68.964,68.979,68.964,68.979,34000000.0
2006-06-28 16:26:00,68.991,69.004,68.991,69.004,17600000.0
2006-06-28 16:27:00,68.997,68.998,68.988,68.994,34600000.0
2006-06-28 16:28:00,68.993,69.001,68.992,68.995,27200000.0
2006-06-28 16:29:00,69.014,69.02,69.0,69.0,11200000.0
2006-06-28 16:30:00,68.988,68.999,68.979,68.979,11200000.0
2006-06-28 16:31:00,69.005,69.018,69.005,69.016,41600000.0
2006-06-28 16:32:00,69.016,69.023,69.014,69.017,12800000.0
2006-06-28 16:33:00,69.0,69.007,69.0,69.002,26600000.0
2006-06-28 16:34:00,68.992,69.004,68.989,68.994,34000000.0
2006-06-28 16:35:00,68.998,69.015,68.998,69.007,52800000.0
2006-06-28 16:36:00,69.015,69.037,69.014,69.026,50600000.0
2006-06-28 16:37:00,69.033,69.05,69.033,69.04,41600000.0
2006-06-28 16:38:00,69.042,69.05,69.039,69.043,40400000.0
2006-06-28 16:39:00,69.04,69.041,69.033,69.034,35200000.0
2006-06-28 16:40:00,69.029,69.039,69.025,69.035,55400000.0
2006-06-28 16:41:00,69.024,69.034,69.018,69.034,73600000.0
2006-06-28 16:42:00,69.021,69.021,68.998,68.998,54400000.0
2006-06-28 16:43:00,68.999,68.999,68.99,68.996,17600000.0
2006-06-28 16:44:00,69.008,69.013,69.008,69.01,11200000.0
2006-06-28 16:45:00,69.002,69.012,69.002,69.003,57000000.0
2006-06-28 16:46:00,69.002,69.012,69.002,69.006,11200000.0
2006-06-28 16:47:00,69.012,69.014,69.0,69.008,69800000.0
2006-06-28 16:48:00,69.0,69.026,69.0,69.026,52800000.0
2006-06-28 16:49:00,69.021,69.021,68.984,68.989,36800000.0
2006-06-28 16:51:00,68.993,68.993,68.986,68.991,31400000.0
2006-06-28 16:52:00,68.984,68.995,68.984,68.994,46400000.0
2006-06-28 16:53:00,69.019,69.019,69.006,69.018,30400000.0
2006-06-28 16:54:00,69.022,69.022,69.011,69.019,11200000.0
2006-06-28 16:55:00,68.998,69.006,68.997,69.006,27200000.0
2006-06-28 16:56:00,69.013,69.024,69.011,69.013,35600000.0
2006-06-28 16:57:00,69.0,69.002,68.995,69.002,19200000.0
2006-06-28 16:58:00,68.998,68.998,68.98,68.98,12800000.0
2006-06-28 16:59:00,68.97,68.987,68.97,68.98,50600000.0
2006-06-28 17:00:00,68.975,68.975,68.967,68.968,49600000.0
2006-06-28 17:01:00,68.966,68.975,68.965,68.975,40000000.0
2006-06-28 17:02:00,68.984,68.992,68.983,68.988,33600000.0
2006-06-28 17:03:00,68.993,68.996,68.982,68.985,44200000.0
2006-06-28 17:04:00,68.988,68.999,68.987,68.998,41600000.0
2006-06-28 17:05:00,68.999,69.003,68.992,68.995,54400000.0
2006-06-28 17:06:00,68.999,69.003,68.995,68.995,59200000.0
2006-06-28 17:07:00,69.001,69.008,68.997,69.008,35200000.0
2006-06-28 17:08:00,69.002,69.028,69.002,69.016,68800000.0
2006-06-28 17:09:00,69.026,69.049,69.022,69.049,58600000.0
2006-06-28 17:10:00,69.055,69.058,69.043,69.058,25000000.0
2006-06-28 17:11:00,69.052,69.058,69.052,69.058,37200000.0
2006-06-28 17:12:00,69.056,69.056,69.035,69.048,25600000.0
2006-06-28 17:13:00,69.039,69.039,69.009,69.009,28200000.0
2006-06-28 17:14:00,69.012,69.012,69.007,69.007,22400000.0
2006-06-28 17:15:00,69.018,69.018,69.009,69.013,19200000.0
2006-06-28 17:16:00,69.015,69.017,69.008,69.01,17600000.0
2006-06-28 17:17:00,69.022,69.032,69.022,69.031,38400000.0
2006-06-28 17:18:00,69.03,69.036,69.023,69.023,57600000.0
2006-06-28 17:19:00,69.008,69.019,69.004,69.004,24000000.0
2006-06-28 17:20:00,69.004,69.014,69.003,69.003,16000000.0
2006-06-28 17:21:00,69.004,69.006,68.999,69.006,28800000.0
2006-06-28 17:22:00,69.005,69.007,69.002,69.002,19200000.0
2006-06-28 17:23:00,68.996,69.012,68.996,69.012,11200000.0
2006-06-28 17:24:00,69.021,69.021,68.999,69.006,12800000.0
2006-06-28 17:25:00,69.009,69.016,69.007,69.013,17600000.0
2006-06-28 17:26:00,69.015,69.015,68.994,68.997,12800000.0
2006-06-28 17:27:00,68.98,68.98,68.948,68.965,46400000.0
2006-06-28 17:28:00,68.96,68.974,68.958,68.972,12800000.0
2006-06-28 17:29:00,68.965,68.967,68.958,68.967,27200000.0
2006-06-28 17:30:00,68.967,68.982,68.967,68.975,17600000.0
2006-06-28 17:31:00,68.975,68.977,68.959,68.959,88000000.0
2006-06-28 17:32:00,68.966,68.975,68.964,68.972,52800000.0
2006-06-28 17:33:00,68.956,68.963,68.954,68.96,36800000.0
2006-06-28 17:34:00,68.951,68.96,68.951,68.957,64000000.0
2006-06-28 17:35:00,68.966,68.971,68.963,68.968,43200000.0
2006-06-28 17:36:00,68.969,68.978,68.966,68.966,33600000.0
2006-06-28 17:38:00,68.974,68.983,68.97,68.982,35600000.0
2006-06-28 17:39:00,68.981,68.991,68.977,68.991,16000000.0
2006-06-28 17:41:00,68.991,68.996,68.988,68.988,12800000.0
2006-06-28 17:42:00,68.994,69.006,68.993,69.006,8000000.0
2006-06-28 17:43:00,69.008,69.011,68.998,68.998,17600000.0
2006-06-28 17:44:00,68.999,69.012,68.997,69.01,29800000.0
2006-06-28 17:45:00,69.013,69.027,69.013,69.017,30400000.0
2006-06-28 17:46:00,69.02,69.028,69.007,69.022,41600000.0
2006-06-28 17:47:00,69.042,69.156,69.036,69.156,56400000.0
2006-06-28 17:48:00,69.17,69.176,69.148,69.176,57600000.0
2006-06-28 17:49:00,69.22,69.289,69.22,69.289,46800000.0
2006-06-28 17:50:00,69.295,69.302,69.285,69.285,8000000.0
2006-06-28 17:51:00,69.279,69.345,69.279,69.345,49600000.0
2006-06-28 17:52:00,69.338,69.338,69.303,69.303,43200000.0
2006-06-28 17:53:00,69.298,69.299,69.29,69.299,33400000.0
2006-06-28 17:54:00,69.288,69.291,69.278,69.291,37200000.0
2006-06-28 17:55:00,69.295,69.295,69.272,69.29,40400000.0
2006-06-28 17:56:00,69.296,69.313,69.296,69.301,44800000.0
2006-06-28 17:57:00,69.284,69.287,69.278,69.286,36800000.0
2006-06-28 17:58:00,69.293,69.309,69.283,69.309,17600000.0
2006-06-28 17:59:00,69.313,69.337,69.309,69.337,62400000.0
2006-06-28 18:00:00,69.36,69.373,69.36,69.373,51200000.0
2006-06-28 18:01:00,69.369,69.374,69.338,69.354,32000000.0
2006-06-28 18:02:00,69.337,69.337,69.325,69.328,24000000.0
2006-06-28 18:03:00,69.305,69.305,69.235,69.235,36800000.0
2006-06-28 18:04:00,69.218,69.236,69.218,69.232,33600000.0
2006-06-28 18:05:00,69.236,69.259,69.236,69.257,12800000.0
2006-06-28 18:06:00,69.253,69.264,69.253,69.262,30800000.0
2006-06-28 18:07:00,69.255,69.255,69.227,69.236,11200000.0
2006-06-28 18:08:00,69.24,69.259,69.225,69.225,84800000.0
2006-06-28 18:09:00,69.221,69.228,69.219,69.224,33600000.0
2006-06-28 18:10:00,69.243,69.243,69.226,69.24,16000000.0
2006-06-28 18:11:00,69.259,69.306,69.259,69.306,12800000.0
2006-06-28 18:12:00,69.319,69.34,69.319,69.34,12800000.0
2006-06-28 18:13:00,69.352,69.352,69.342,69.342,27200000.0
2006-06-28 18:14:00,69.346,69.347,69.339,69.339,19200000.0
2006-06-28 18:15:00,69.339,69.363,69.338,69.352,30400000.0
2006-06-28 18:16:00,69.374,69.41,69.374,69.41,56000000.0
2006-06-28 18:17:00,69.407,69.414,69.404,69.414,43200000.0
2006-06-28 18:18:00,69.404,69.408,69.4,69.407,30400000.0
2006-06-28 18:19:00,69.4,69.4,69.349,69.349,46400000.0
2006-06-28 18:20:00,69.352,69.384,69.352,69.384,43200000.0
2006-06-28 18:21:00,69.391,69.4,69.387,69.395,12800000.0
2006-06-28 18:22:00,69.42,69.422,69.413,69.418,33600000.0
2006-06-28 18:23:00,69.429,69.455,69.425,69.455,46800000.0
2006-06-28 18:24:00,69.46,69.46,69.436,69.45,52800000.0
2006-06-28 18:25:00,69.454,69.454,69.438,69.454,33600000.0
2006-06-28 18:26:00,69.463,69.496,69.463,69.471,12800000.0
2006-06-28 18:27:00,69.498,69.498,69.49,69.491,33600000.0
2006-06-28 18:28:00,69.48,69.489,69.48,69.485,12800000.0
2006-06-28 18:29:00,69.473,69.473,69.46,69.464,25600000.0
2006-06-28 18:30:00,69.467,69.467,69.441,69.441,36800000.0
2006-06-28 18:31:00,69.446,69.446,69.427,69.429,11200000.0
2006-06-28 18:32:00,69.413,69.413,69.397,69.397,70400000.0
2006-06-28 18:33:00,69.41,69.426,69.41,69.418,31400000.0
2006-06-28 18:34:00,69.416,69.416,69.407,69.413,19200000.0
2006-06-28 18:35:00,69.409,69.414,69.402,69.403,43200000.0
2006-06-28 20:27:00,69.406,69.406,69.397,69.399,16000000.0
2006-06-28 20:28:00,69.406,69.413,69.399,69.413,11200000.0
2006-06-28 20:29:00,69.411,69.411,69.402,69.406,12800000.0
2006-06-28 20:30:00,69.405,69.413,69.403,69.411,27200000.0
2006-06-28 20:31:00,69.416,69.421,69.414,69.421,11200000.0
2006-06-28 20:33:00,69.423,69.437,69.421,69.437,12800000.0
2006-06-28 20:34:00,69.442,69.447,69.44,69.447,11200000.0
2006-06-28 20:36:00,69.445,69.445,69.429,69.433,15400000.0
2006-06-28 20:40:00,69.437,69.443,69.43,69.441,11200000.0
2006-06-28 20:42:00,69.443,69.449,69.441,69.446,11200000.0
2006-06-28 20:47:00,69.451,69.457,69.447,69.457,12800000.0
2006-06-28 20:48:00,69.457,69.457,69.449,69.452,17600000.0
2006-06-28 20:49:00,69.447,69.447,69.422,69.422,8000000.0
2006-06-28 20:50:00,69.433,69.442,69.423,69.442,14400000.0
2006-06-28 20:51:00,69.441,69.445,69.436,69.436,28800000.0
2006-06-28 20:52:00,69.429,69.437,69.428,69.428,11200000.0
2006-06-28 20:54:00,69.429,69.429,69.407,69.407,14400000.0
2006-06-28 20:55:00,69.412,69.418,69.397,69.418,11200000.0
2006-06-28 20:56:00,69.42,69.42,69.408,69.409,8000000.0
2006-06-28 20:57:00,69.406,69.419,69.406,69.419,12800000.0
2006-06-28 20:58:00,69.427,69.429,69.411,69.411,11200000.0
2006-06-28 20:59:00,69.401,69.401,69.396,69.396,11200000.0
2006-06-28 21:00:00,69.395,69.402,69.392,69.402,17600000.0
2006-06-28 21:03:00,69.401,69.405,69.397,69.399,11200000.0
2006-06-28 21:04:00,69.403,69.408,69.399,69.408,16000000.0
2006-06-28 21:08:00,69.409,69.415,69.404,69.415,16000000.0
2006-06-28 21:09:00,69.389,69.407,69.388,69.407,8000000.0
2006-06-28 21:11:00,69.412,69.417,69.397,69.409,12800000.0
2006-06-28 21:12:00,69.408,69.414,69.408,69.414,12800000.0
2006-06-28 21:13:00,69.414,69.415,69.397,69.407,16000000.0
2006-06-28 21:14:00,69.408,69.408,69.395,69.406,12800000.0
2006-06-28 21:16:00,69.412,69.412,69.41,69.41,9600000.0
2006-06-28 21:17:00,69.411,69.418,69.411,69.413,12800000.0
2006-06-28 21:18:00,69.415,69.415,69.323,69.41,12800000.0
2006-06-28 21:19:00,69.415,69.415,69.405,69.411,17600000.0
2006-06-28 21:20:00,69.39,69.411,69.39,69.409,14400000.0
2006-06-28 21:24:00,69.412,69.417,69.405,69.405,11200000.0
2006-06-28 21:25:00,69.412,69.415,69.406,69.411,11200000.0
2006-06-28 21:27:00,69.414,69.414,69.408,69.408,6400000.0
2006-06-28 21:28:00,69.406,69.408,69.391,69.398,10600000.0
2006-06-28 21:29:00,69.398,69.408,69.396,69.408,11200000.0
2006-06-28 21:30:00,69.411,69.414,69.404,69.408,12800000.0
2006-06-28 21:34:00,69.41,69.417,69.406,69.409,17600000.0
2006-06-28 21:35:00,69.417,69.421,69.416,69.416,12800000.0
2006-06-28 21:39:00,69.418,69.418,69.414,69.414,3200000.0
2006-06-28 21:40:00,69.427,69.432,69.422,69.429,11200000.0
2006-06-28 21:41:00,69.425,69.426,69.415,69.415,12800000.0
2006-06-28 21:47:00,69.422,69.427,69.417,69.427,11200000.0
2006-06-28 21:49:00,69.416,69.43,69.416,69.43,11200000.0
2006-06-28 21:50:00,69.431,69.431,69.411,69.421,12800000.0
2006-06-28 21:52:00,69.436,69.438,69.435,69.438,8000000.0
2006-06-28 21:53:00,69.44,69.44,69.431,69.431,10600000.0
2006-06-28 21:54:00,69.434,69.437,69.428,69.428,11200000.0
2006-06-28 21:55:00,69.436,69.439,69.43,69.43,11200000.0
2006-06-28 21:56:00,69.438,69.438,69.429,69.429,12200000.0
2006-06-28 21:57:00,69.432,69.437,69.432,69.435,17600000.0
2006-06-28 21:58:00,69.432,69.44,69.431,69.433,17000000.0
2006-06-28 21:59:00,69.431,69.434,69.423,69.426,12800000.0
2006-06-28 22:00:00,69.438,69.439,69.427,69.427,17600000.0
2006-06-28 22:01:00,69.427,69.427,69.419,69.424,11200000.0
2006-06-28 22:02:00,69.423,69.427,69.419,69.427,16000000.0
2006-06-28 22:03:00,69.419,69.419,69.414,69.414,17000000.0
2006-06-28 22:07:00,69.415,69.419,69.414,69.419,16000000.0
2006-06-28 22:09:00,69.416,69.425,69.409,69.425,12800000.0
2006-06-28 22:12:00,69.427,69.427,69.421,69.422,12800000.0
2006-06-28 22:15:00,69.417,69.417,69.409,69.414,14400000.0
2006-06-28 22:16:00,69.425,69.427,69.42,69.426,12800000.0
2006-06-28 22:21:00,69.423,69.424,69.415,69.415,17600000.0
2006-06-28 22:22:00,69.415,69.415,69.409,69.411,6400000.0
2006-06-28 22:23:00,69.412,69.419,69.41,69.415,12800000.0
2006-06-28 22:25:00,69.414,69.414,69.405,69.405,9600000.0
2006-06-28 22:26:00,69.402,69.414,69.402,69.409,17600000.0
2006-06-28 22:27:00,69.41,69.415,69.409,69.41,12800000.0
2006-06-28 22:30:00,69.414,69.414,69.406,69.41,17600000.0
2006-06-28 22:36:00,69.426,69.429,69.418,69.425,17600000.0
2006-06-28 22:37:00,69.421,69.427,69.42,69.423,25600000.0
2006-06-28 22:38:00,69.433,69.433,69.419,69.428,17600000.0
2006-06-28 22:39:00,69.423,69.427,69.422,69.427,12800000.0
2006-06-28 22:42:00,69.423,69.424,69.413,69.418,18000000.0
2006-06-28 22:46:00,69.427,69.434,69.421,69.434,11200000.0
2006-06-28 22:47:00,69.427,69.439,69.427,69.432,17600000.0
2006-06-28 22:48:00,69.438,69.442,69.438,69.44,8000000.0
2006-06-28 22:49:00,69.437,69.437,69.433,69.433,12800000.0
2006-06-28 22:52:00,69.439,69.447,69.435,69.442,11200000.0
2006-06-28 22:53:00,69.438,69.443,69.438,69.439,11200000.0
2006-06-28 22:55:00,69.431,69.443,69.431,69.443,12200000.0
2006-06-28 22:56:00,69.44,69.443,69.433,69.443,17600000.0
2006-06-28 23:32:00,69.403,69.405,69.392,69.393,17600000.0
2006-06-28 23:33:00,69.386,69.386,69.372,69.372,12800000.0
2006-06-28 23:34:00,69.38,69.382,69.374,69.374,16000000.0
2006-06-28 23:36:00,69.37,69.372,69.361,69.361,12800000.0
2006-06-28 23:41:00,69.366,69.373,69.366,69.373,12800000.0
2006-06-28 23:42:00,69.369,69.369,69.369,69.369,3200000.0
2006-06-28 23:48:00,69.359,69.363,69.3,69.363,8000000.0
2006-06-28 23:50:00,69.36,69.368,69.357,69.368,11200000.0
2006-06-28 23:52:00,69.344,69.344,69.263,69.276,12800000.0
2006-06-28 23:55:00,69.349,69.352,69.343,69.347,14400000.0
2006-06-28 23:57:00,69.344,69.344,69.335,69.337,16000000.0
2006-06-28 23:58:00,69.338,69.338,69.316,69.331,11200000.0
2006-06-28 23:59:00,69.324,69.324,69.291,69.305,14400000.0
2006-06-29 00:00:00,69.316,69.317,69.311,69.317,9600000.0
2006-06-29 00:01:00,69.319,69.32,69.311,69.313,12800000.0
2006-06-29 00:02:00,69.318,69.326,69.309,69.326,12800000.0
2006-06-29 00:03:00,69.329,69.333,69.32,69.32,11200000.0
2006-06-29 00:05:00,69.311,69.323,69.3,69.315,11200000.0
2006-06-29 00:06:00,69.317,69.317,69.308,69.311,11200000.0
2006-06-29 00:08:00,69.311,69.311,69.289,69.306,12800000.0
2006-06-29 00:09:00,69.293,69.303,69.285,69.298,11200000.0
2006-06-29 00:10:00,69.297,69.297,69.282,69.29,12800000.0
2006-06-29 00:11:00,69.3,69.313,69.3,69.305,12200000.0
2006-06-29 00:13:00,69.308,69.308,69.292,69.292,11200000.0
2006-06-29 00:14:00,69.291,69.291,69.239,69.239,14400000.0
2006-06-29 00:15:00,69.246,69.265,69.245,69.265,14400000.0
2006-06-29 00:16:00,69.264,69.275,69.263,69.275,14400000.0
2006-06-29 00:17:00,69.284,69.292,69.281,69.288,16000000.0
2006-06-29 00:18:00,69.286,69.297,69.285,69.297,9600000.0
2006-06-29 00:19:00,69.297,69.309,69.297,69.307,12800000.0
2006-06-29 00:20:00,69.306,69.306,69.298,69.298,17600000.0
2006-06-29 00:21:00,69.308,69.308,69.295,69.3,12800000.0
2006-06-29 00:23:00,69.298,69.298,69.288,69.291,12800000.0
2006-06-29 00:24:00,69.29,69.29,69.266,69.29,14400000.0
2006-06-29 00:25:00,69.295,69.295,69.283,69.283,11200000.0
2006-06-29 00:27:00,69.312,69.328,69.312,69.328,12800000.0
2006-06-29 00:28:00,69.312,69.312,69.296,69.296,32000000.0
2006-06-29 00:29:00,69.315,69.319,69.315,69.317,8000000.0
2006-06-29 00:30:00,69.309,69.309,69.297,69.3,8400000.0
2006-06-29 00:32:00,69.292,69.311,69.291,69.311,12800000.0
2006-06-29 00:33:00,69.314,69.314,69.305,69.308,12800000.0
2006-06-29 00:34:00,69.313,69.317,69.307,69.314,19200000.0
2006-06-29 00:38:00,69.309,69.309,69.302,69.302,12800000.0
2006-06-29 00:51:00,69.304,69.316,69.289,69.316,11200000.0
2006-06-29 00:53:00,69.31,69.317,69.31,69.313,11200000.0
2006-06-29 00:54:00,69.304,69.314,69.304,69.308,17600000.0
2006-06-29 00:55:00,69.299,69.299,69.278,69.278,12800000.0
2006-06-29 00:57:00,69.283,69.291,69.28,69.285,12800000.0
2006-06-29 00:58:00,69.265,69.267,69.261,69.265,12800000.0
2006-06-29 01:01:00,69.269,69.277,69.269,69.277,14400000.0
2006-06-29 01:02:00,69.281,69.287,69.28,69.286,8000000.0
2006-06-29 01:03:00,69.275,69.279,69.271,69.271,11200000.0
2006-06-29 01:05:00,69.285,69.292,69.271,69.282,11200000.0
2006-06-29 01:06:00,69.284,69.284,69.214,69.255,12800000.0
2006-06-29 01:07:00,69.251,69.253,69.241,69.247,12800000.0
2006-06-29 01:08:00,69.242,69.242,69.22,69.234,16400000.0
2006-06-29 01:09:00,69.259,69.264,69.256,69.259,17600000.0
2006-06-29 01:10:00,69.256,69.261,69.253,69.26,15400000.0
2006-06-29 01:11:00,69.26,69.26,69.252,69.252,11200000.0
2006-06-29 01:12:00,69.25,69.25,69.235,69.235,16000000.0
2006-06-29 01:13:00,69.238,69.257,69.236,69.257,8000000.0
2006-06-29 01:14:00,69.259,69.259,69.207,69.212,16000000.0
2006-06-29 01:15:00,69.22,69.23,69.218,69.228,12800000.0
2006-06-29 01:17:00,69.227,69.232,69.214,69.231,10600000.0
2006-06-29 01:18:00,69.242,69.246,69.235,69.243,12800000.0
2006-06-29 01:19:00,69.244,69.246,69.228,69.246,16000000.0
2006-06-29 01:20:00,69.253,69.264,69.253,69.258,11200000.0
2006-06-29 01:21:00,69.275,69.275,69.26,69.26,12800000.0
2006-06-29 01:22:00,69.259,69.259,69.252,69.258,12800000.0
2006-06-29 01:23:00,69.251,69.252,69.234,69.252,11200000.0
2006-06-29 01:24:00,69.261,69.279,69.261,69.279,12800000.0
2006-06-29 01:26:00,69.28,69.285,69.276,69.285,11200000.0
2006-06-29 01:27:00,69.285,69.292,69.284,69.29,12800000.0
2006-06-29 01:29:00,69.292,69.305,69.28,69.305,17600000.0
2006-06-29 01:30:00,69.309,69.309,69.3,69.3,11200000.0
2006-06-29 01:31:00,69.301,69.307,69.292,69.307,11200000.0
2006-06-29 01:32:00,69.31,69.31,69.301,69.302,12800000.0
2006-06-29 01:35:00,69.302,69.304,69.29,69.297,14400000.0
2006-06-29 01:36:00,69.29,69.297,69.286,69.287,11200000.0
2006-06-29 01:37:00,69.288,69.289,69.28,69.284,14400000.0
2006-06-29 01:38:00,69.28,69.284,69.269,69.278,17600000.0
2006-06-29 01:39:00,69.271,69.301,69.271,69.301,14400000.0
2006-06-29 01:40:00,69.301,69.31,69.295,69.31,11200000.0
2006-06-29 01:41:00,69.302,69.302,69.292,69.292,12800000.0
2006-06-29 01:42:00,69.296,69.309,69.296,69.301,11200000.0
2006-06-29 01:43:00,69.309,69.309,69.3,69.3,11200000.0
2006-06-29 01:44:00,69.303,69.303,69.271,69.271,12800000.0
2006-06-29 01:45:00,69.26,69.272,69.26,69.272,16000000.0
2006-06-29 01:46:00,69.249,69.265,69.249,69.265,16000000.0
2006-06-29 01:48:00,69.272,69.289,69.272,69.285,12800000.0
2006-06-29 01:49:00,69.297,69.306,69.294,69.306,16000000.0
2006-06-29 01:50:00,69.319,69.335,69.319,69.322,14400000.0
2006-06-29 01:51:00,69.307,69.321,69.307,69.321,11200000.0
2006-06-29 01:52:00,69.329,69.339,69.323,69.339,20800000.0
2006-06-29 01:53:00,69.338,69.338,69.316,69.324,14400000.0
2006-06-29 01:54:00,69.332,69.332,69.326,69.326,8000000.0
2006-06-29 01:55:00,69.321,69.321,69.313,69.316,12800000.0
2006-06-29 01:57:00,69.316,69.317,69.31,69.317,11200000.0
2006-06-29 01:58:00,69.319,69.328,69.312,69.325,11200000.0
2006-06-29 01:59:00,69.317,69.317,69.297,69.313,10000000.0
2006-06-29 02:00:00,69.344,69.346,69.336,69.339,11200000.0
2006-06-29 02:01:00,69.338,69.34,69.327,69.34,17000000.0
2006-06-29 02:02:00,69.339,69.339,69.328,69.329,12800000.0
2006-06-29 02:04:00,69.339,69.363,69.339,69.363,12800000.0
2006-06-29 02:05:00,69.35,69.372,69.35,69.372,12800000.0
2006-06-29 02:06:00,69.371,69.377,69.365,69.365,12800000.0
2006-06-29 02:07:00,69.373,69.373,69.346,69.35,12800000.0
2006-06-29 02:08:00,69.352,69.356,69.345,69.356,17600000.0
2006-06-29 02:09:00,69.364,69.381,69.364,69.378,16000000.0
2006-06-29 02:10:00,69.363,69.405,69.363,69.402,9600000.0
2006-06-29 02:11:00,69.38,69.38,69.343,69.369,12800000.0
2006-06-29 02:12:00,69.368,69.371,69.358,69.358,11200000.0
2006-06-29 02:13:00,69.37,69.376,69.358,69.358,11200000.0
2006-06-29 02:14:00,69.35,69.376,69.35,69.373,11200000.0
2006-06-29 02:15:00,69.366,69.366,69.323,69.323,11200000.0
2006-06-29 02:16:00,69.342,69.354,69.286,69.354,9600000.0
2006-06-29 02:17:00,69.355,69.355,69.347,69.347,11200000.0
2006-06-29 02:18:00,69.353,69.366,69.352,69.366,12800000.0
2006-06-29 02:19:00,69.365,69.382,69.365,69.382,12800000.0
2006-06-29 02:20:00,69.368,69.379,69.368,69.379,8000000.0
2006-06-29 02:21:00,69.383,69.384,69.36,69.361,17600000.0
2006-06-29 02:22:00,69.361,69.365,69.356,69.365,12800000.0
2006-06-29 02:23:00,69.354,69.366,69.352,69.362,12800000.0
2006-06-29 02:24:00,69.365,69.381,69.286,69.378,11200000.0
2006-06-29 02:25:00,69.369,69.369,69.343,69.343,17000000.0
2006-06-29 02:26:00,69.342,69.35,69.333,69.35,17600000.0
2006-06-29 02:27:00,69.346,69.347,69.335,69.335,17600000.0
2006-06-29 02:29:00,69.333,69.338,69.327,69.338,11200000.0
2006-06-29 02:30:00,69.353,69.375,69.353,69.373,11200000.0
2006-06-29 02:31:00,69.369,69.378,69.362,69.37,17600000.0
2006-06-29 02:32:00,69.375,69.376,69.36,69.372,11200000.0
2006-06-29 02:33:00,69.368,69.381,69.364,69.381,11200000.0
2006-06-29 02:34:00,69.38,69.38,69.37,69.37,14400000.0
2006-06-29 02:35:00,69.369,69.375,69.369,69.371,12800000.0
2006-06-29 02:36:00,69.369,69.377,69.367,69.373,12800000.0
2006-06-29 02:38:00,69.381,69.381,69.369,69.369,12200000.0
2006-06-29 02:39:00,69.354,69.356,69.345,69.351,16000000.0
2006-06-29 02:40:00,69.357,69.36,69.347,69.355,12800000.0
2006-06-29 02:41:00,69.355,69.365,69.354,69.365,11200000.0
2006-06-29 02:42:00,69.361,69.361,69.346,69.346,12800000.0
2006-06-29 02:43:00,69.347,69.353,69.346,69.352,11200000.0
2006-06-29 02:44:00,69.356,69.356,69.346,69.348,12800000.0
2006-06-29 02:45:00,69.355,69.366,69.355,69.359,11200000.0
2006-06-29 02:46:00,69.366,69.374,69.365,69.374,12800000.0
2006-06-29 02:47:00,69.373,69.38,69.366,69.367,12800000.0
2006-06-29 02:48:00,69.379,69.394,69.379,69.392,14400000.0
2006-06-29 02:49:00,69.405,69.41,69.398,69.41,17600000.0
2006-06-29 02:50:00,69.407,69.421,69.407,69.421,11200000.0
2006-06-29 02:51:00,69.42,69.421,69.405,69.415,11200000.0
2006-06-29 02:53:00,69.412,69.415,69.395,69.395,11200000.0
2006-06-29 02:54:00,69.307,69.394,69.307,69.393,11200000.0
2006-06-29 02:55:00,69.375,69.381,69.375,69.379,11200000.0
2006-06-29 02:56:00,69.395,69.399,69.393,69.399,11200000.0
2006-06-29 02:57:00,69.399,69.407,69.392,69.407,11200000.0
2006-06-29 02:58:00,69.392,69.392,69.363,69.368,8000000.0
2006-06-29 02:59:00,69.372,69.372,69.364,69.368,11200000.0
2006-06-29 03:00:00,69.363,69.363,69.258,69.258,11200000.0
2006-06-29 03:01:00,69.344,69.35,69.332,69.335,11200000.0
2006-06-29 03:02:00,69.345,69.355,69.345,69.346,11200000.0
2006-06-29 03:03:00,69.339,69.339,69.326,69.326,13800000.0
2006-06-29 03:04:00,69.328,69.341,69.328,69.341,11200000.0
2006-06-29 03:06:00,69.34,69.355,69.339,69.355,16000000.0
2006-06-29 03:07:00,69.345,69.345,69.334,69.337,14400000.0
2006-06-29 03:08:00,69.355,69.38,69.352,69.374,11200000.0
2006-06-29 03:09:00,69.384,69.384,69.373,69.373,11200000.0
2006-06-29 03:10:00,69.373,69.378,69.369,69.375,16000000.0
2006-06-29 03:11:00,69.376,69.387,69.376,69.379,11200000.0
2006-06-29 03:12:00,69.367,69.377,69.358,69.358,17000000.0
2006-06-29 03:13:00,69.376,69.377,69.368,69.373,16000000.0
2006-06-29 03:14:00,69.379,69.379,69.369,69.369,11200000.0
2006-06-29 03:15:00,69.374,69.381,69.373,69.376,17600000.0
2006-06-29 03:16:00,69.378,69.383,69.366,69.369,14400000.0
2006-06-29 03:17:00,69.372,69.388,69.368,69.388,11200000.0
2006-06-29 03:18:00,69.381,69.381,69.364,69.37,12800000.0
2006-06-29 03:19:00,69.364,69.366,69.357,69.357,12800000.0
2006-06-29 03:20:00,69.362,69.369,69.358,69.369,12800000.0
2006-06-29 03:21:00,69.373,69.381,69.366,69.381,14400000.0
2006-06-29 03:22:00,69.387,69.395,69.387,69.391,11200000.0
2006-06-29 03:23:00,69.391,69.391,69.374,69.382,9600000.0
2006-06-29 03:24:00,69.385,69.389,69.379,69.389,9600000.0
2006-06-29 03:25:00,69.388,69.398,69.388,69.391,17600000.0
2006-06-29 03:26:00,69.38,69.38,69.336,69.336,12800000.0
2006-06-29 03:27:00,69.343,69.355,69.343,69.349,14400000.0
2006-06-29 03:28:00,69.354,69.357,69.352,69.356,11200000.0
2006-06-29 03:29:00,69.348,69.354,69.344,69.353,12800000.0
2006-06-29 03:30:00,69.361,69.375,69.302,69.375,17600000.0
2006-06-29 03:31:00,69.381,69.387,69.381,69.381,12800000.0
2006-06-29 03:32:00,69.394,69.419,69.394,69.419,8000000.0
2006-06-29 03:33:00,69.423,69.427,69.42,69.422,11200000.0
2006-06-29 03:34:00,69.415,69.42,69.41,69.42,10600000.0
2006-06-29 03:35:00,69.425,69.425,69.411,69.411,17600000.0
2006-06-29 03:36:00,69.416,69.422,69.416,69.422,11200000.0
2006-06-29 03:37:00,69.426,69.448,69.426,69.446,17600000.0
2006-06-29 03:39:00,69.445,69.459,69.396,69.459,14400000.0
2006-06-29 03:40:00,69.461,69.473,69.454,69.47,12800000.0
2006-06-29 03:41:00,69.465,69.466,69.46,69.461,11200000.0
2006-06-29 03:42:00,69.458,69.474,69.458,69.466,12800000.0
2006-06-29 03:44:00,69.459,69.466,69.451,69.466,12800000.0
2006-06-29 03:45:00,69.464,69.473,69.464,69.473,11200000.0
2006-06-29 03:46:00,69.481,69.487,69.481,69.487,11200000.0
2006-06-29 03:47:00,69.492,69.495,69.486,69.486,11200000.0
2006-06-29 03:48:00,69.472,69.475,69.468,69.475,11200000.0
2006-06-29 03:49:00,69.479,69.488,69.479,69.488,15400000.0
2006-06-29 03:50:00,69.491,69.491,69.478,69.478,11200000.0
2006-06-29 03:51:00,69.48,69.48,69.469,69.475,8000000.0
2006-06-29 03:52:00,69.474,69.478,69.462,69.478,14400000.0
2006-06-29 03:53:00,69.481,69.482,69.476,69.482,9400000.0
2006-06-29 03:54:00,69.491,69.498,69.488,69.498,14400000.0
2006-06-29 03:55:00,69.487,69.496,69.478,69.491,14400000.0
2006-06-29 03:56:00,69.494,69.511,69.489,69.508,12800000.0
2006-06-29 03:57:00,69.503,69.51,69.501,69.51,12800000.0
2006-06-29 03:58:00,69.502,69.512,69.502,69.508,16000000.0
2006-06-29 03:59:00,69.515,69.516,69.508,69.508,12800000.0
2006-06-29 04:00:00,69.502,69.502,69.484,69.488,14400000.0
2006-06-29 04:02:00,69.483,69.485,69.481,69.481,8000000.0
2006-06-29 04:03:00,69.485,69.485,69.475,69.475,12800000.0
2006-06-29 04:07:00,69.462,69.475,69.456,69.465,14400000.0
2006-06-29 04:08:00,69.473,69.473,69.449,69.449,11200000.0
2006-06-29 04:09:00,69.457,69.463,69.455,69.463,11200000.0
2006-06-29 04:13:00,69.463,69.467,69.459,69.462,11200000.0
2006-06-29 04:14:00,69.478,69.487,69.478,69.481,11200000.0
2006-06-29 04:16:00,69.478,69.478,69.469,69.471,11200000.0
2006-06-29 04:22:00,69.474,69.484,69.469,69.474,15400000.0
2006-06-29 04:23:00,69.472,69.472,69.464,69.464,12800000.0
2006-06-29 04:24:00,69.465,69.472,69.464,69.467,12800000.0
2006-06-29 04:25:00,69.467,69.467,69.455,69.46,14400000.0
2006-06-29 04:26:00,69.452,69.461,69.451,69.461,14400000.0
2006-06-29 04:27:00,69.463,69.463,69.452,69.459,9600000.0
2006-06-29 04:28:00,69.458,69.467,69.455,69.467,11200000.0
2006-06-29 04:30:00,69.467,69.481,69.466,69.466,12800000.0
2006-06-29 04:31:00,69.477,69.479,69.47,69.479,12800000.0
2006-06-29 04:32:00,69.473,69.481,69.471,69.472,12800000.0
2006-06-29 04:35:00,69.473,69.473,69.462,69.463,12800000.0
2006-06-29 04:38:00,69.469,69.469,69.457,69.459,9600000.0
2006-06-29 04:40:00,69.461,69.461,69.449,69.45,11200000.0
2006-06-29 04:41:00,69.456,69.466,69.445,69.466,11200000.0
2006-06-29 04:42:00,69.469,69.475,69.455,69.475,12800000.0
2006-06-29 04:43:00,69.479,69.479,69.467,69.478,12800000.0
2006-06-29 04:44:00,69.481,69.481,69.471,69.471,9600000.0
2006-06-29 04:45:00,69.474,69.474,69.444,69.444,12800000.0
2006-06-29 04:46:00,69.442,69.443,69.43,69.443,14400000.0
2006-06-29 04:47:00,69.442,69.447,69.436,69.443,12800000.0
2006-06-29 04:48:00,69.431,69.443,69.431,69.431,12800000.0
2006-06-29 04:50:00,69.447,69.447,69.438,69.438,11200000.0
2006-06-29 04:51:00,69.44,69.455,69.356,69.455,14400000.0
2006-06-29 04:53:00,69.447,69.447,69.443,69.443,9600000.0
2006-06-29 04:55:00,69.442,69.446,69.44,69.446,11200000.0
2006-06-29 04:56:00,69.445,69.445,69.434,69.438,17600000.0
2006-06-29 04:59:00,69.444,69.458,69.443,69.458,12800000.0
2006-06-29 05:00:00,69.46,69.479,69.457,69.457,11200000.0
2006-06-29 05:01:00,69.45,69.471,69.448,69.471,14400000.0
2006-06-29 05:02:00,69.475,69.479,69.47,69.471,14400000.0
2006-06-29 05:03:00,69.466,69.472,69.453,69.453,12800000.0
2006-06-29 05:04:00,69.454,69.457,69.449,69.457,8000000.0
2006-06-29 05:07:00,69.441,69.466,69.441,69.455,14400000.0
2006-06-29 05:09:00,69.452,69.463,69.452,69.455,17000000.0
2006-06-29 05:10:00,69.463,69.463,69.435,69.458,13200000.0
2006-06-29 05:11:00,69.451,69.451,69.421,69.421,12800000.0
2006-06-29 05:12:00,69.432,69.442,69.431,69.431,12800000.0
2006-06-29 05:14:00,69.434,69.442,69.434,69.437,14400000.0
2006-06-29 05:15:00,69.435,69.444,69.421,69.44,16000000.0
2006-06-29 05:16:00,69.439,69.446,69.38,69.446,16000000.0
2006-06-29 05:18:00,69.448,69.465,69.448,69.465,12800000.0
2006-06-29 05:19:00,69.456,69.464,69.455,69.459,16000000.0
2006-06-29 05:20:00,69.447,69.455,69.447,69.453,10600000.0
2006-06-29 05:22:00,69.451,69.453,69.448,69.452,11200000.0
2006-06-29 05:23:00,69.447,69.45,69.437,69.437,12800000.0
2006-06-29 05:24:00,69.446,69.452,69.446,69.446,11200000.0
2006-06-29 05:25:00,69.443,69.445,69.43,69.433,12800000.0
2006-06-29 05:26:00,69.432,69.439,69.428,69.439,12800000.0
2006-06-29 05:27:00,69.433,69.437,69.425,69.43,12800000.0
2006-06-29 05:28:00,69.426,69.436,69.426,69.432,11200000.0
2006-06-29 05:29:00,69.432,69.449,69.432,69.441,11200000.0
2006-06-29 05:30:00,69.452,69.452,69.426,69.432,16000000.0
2006-06-29 05:32:00,69.431,69.444,69.431,69.444,12800000.0
2006-06-29 05:33:00,69.444,69.445,69.436,69.44,9600000.0
2006-06-29 05:34:00,69.454,69.454,69.443,69.443,16000000.0
2006-06-29 05:35:00,69.44,69.442,69.434,69.442,11200000.0
2006-06-29 05:36:00,69.449,69.452,69.433,69.433,16000000.0
2006-06-29 05:37:00,69.44,69.449,69.436,69.444,11200000.0
2006-06-29 05:38:00,69.454,69.455,69.437,69.448,16000000.0
2006-06-29 05:39:00,69.446,69.455,69.443,69.455,11200000.0
2006-06-29 05:40:00,69.457,69.465,69.457,69.465,9600000.0
2006-06-29 05:41:00,69.467,69.467,69.457,69.46,12800000.0
2006-06-29 05:42:00,69.461,69.468,69.448,69.448,11200000.0
2006-06-29 05:44:00,69.462,69.462,69.454,69.454,11200000.0
2006-06-29 05:45:00,69.447,69.453,69.442,69.45,16000000.0
2006-06-29 05:46:00,69.455,69.455,69.443,69.452,17600000.0
2006-06-29 05:47:00,69.444,69.454,69.443,69.445,14800000.0
2006-06-29 05:49:00,69.434,69.45,69.434,69.45,17600000.0
2006-06-29 05:50:00,69.44,69.44,69.425,69.425,11600000.0
2006-06-29 05:51:00,69.43,69.438,69.426,69.436,11600000.0
2006-06-29 05:52:00,69.428,69.447,69.42,69.447,12800000.0
2006-06-29 05:53:00,69.444,69.448,69.437,69.444,17600000.0
2006-06-29 05:55:00,69.378,69.455,69.378,69.435,11200000.0
2006-06-29 05:56:00,69.415,69.435,69.415,69.435,12800000.0
2006-06-29 05:57:00,69.418,69.418,69.41,69.416,12200000.0
2006-06-29 05:58:00,69.409,69.414,69.324,69.405,12800000.0
2006-06-29 05:59:00,69.42,69.42,69.403,69.416,12800000.0
2006-06-29 06:01:00,69.427,69.429,69.414,69.429,11200000.0
2006-06-29 06:02:00,69.438,69.44,69.423,69.423,12800000.0
2006-06-29 06:03:00,69.439,69.439,69.43,69.434,11200000.0
2006-06-29 06:04:00,69.427,69.43,69.414,69.426,16000000.0
2006-06-29 06:07:00,69.429,69.438,69.429,69.436,11200000.0
2006-06-29 06:08:00,69.432,69.437,69.43,69.432,11200000.0
2006-06-29 06:12:00,69.435,69.435,69.424,69.43,11200000.0
2006-06-29 06:14:00,69.427,69.427,69.412,69.424,12800000.0
2006-06-29 06:19:00,69.426,69.433,69.424,69.433,12800000.0
2006-06-29 06:20:00,69.424,69.424,69.409,69.409,16000000.0
2006-06-29 06:21:00,69.409,69.409,69.398,69.398,12800000.0
2006-06-29 06:22:00,69.39,69.393,69.385,69.386,12800000.0
2006-06-29 06:23:00,69.385,69.387,69.377,69.377,8000000.0
2006-06-29 06:25:00,69.379,69.383,69.364,69.378,12800000.0
2006-06-29 06:28:00,69.364,69.37,69.358,69.358,8000000.0
2006-06-29 06:29:00,69.334,69.334,69.323,69.329,11200000.0
2006-06-29 06:30:00,69.322,69.324,69.308,69.308,14400000.0
2006-06-29 06:31:00,69.311,69.319,69.309,69.311,14400000.0
2006-06-29 06:32:00,69.308,69.308,69.296,69.299,12800000.0
2006-06-29 06:34:00,69.27,69.307,69.27,69.307,12800000.0
2006-06-29 06:35:00,69.317,69.34,69.317,69.34,12800000.0
2006-06-29 06:36:00,69.354,69.354,69.321,69.321,14400000.0
2006-06-29 06:37:00,69.325,69.328,69.321,69.322,12800000.0
2006-06-29 06:39:00,69.328,69.332,69.317,69.331,11200000.0
2006-06-29 06:41:00,69.336,69.339,69.331,69.338,12800000.0
2006-06-29 06:42:00,69.333,69.333,69.323,69.323,9600000.0
2006-06-29 06:43:00,69.261,69.327,69.261,69.327,16000000.0
2006-06-29 06:44:00,69.327,69.331,69.316,69.328,17600000.0
2006-06-29 06:45:00,69.31,69.31,69.294,69.299,17600000.0
2006-06-29 06:46:00,69.298,69.298,69.277,69.277,12800000.0
2006-06-29 06:47:00,69.287,69.288,69.276,69.279,12800000.0
2006-06-29 06:48:00,69.268,69.268,69.242,69.242,17600000.0
2006-06-29 06:49:00,69.232,69.252,69.232,69.252,17600000.0
2006-06-29 06:50:00,69.244,69.259,69.244,69.248,14400000.0
2006-06-29 06:51:00,69.25,69.262,69.25,69.258,12800000.0
2006-06-29 06:52:00,69.262,69.269,69.249,69.269,12800000.0
2006-06-29 06:53:00,69.275,69.284,69.275,69.277,17600000.0
2006-06-29 06:54:00,69.258,69.258,69.249,69.251,13800000.0
2006-06-29 06:55:00,69.243,69.262,69.243,69.262,9000000.0
2006-06-29 06:56:00,69.278,69.28,69.269,69.269,11200000.0
2006-06-29 06:57:00,69.27,69.286,69.27,69.286,14400000.0
2006-06-29 06:58:00,69.281,69.288,69.281,69.284,12800000.0
2006-06-29 06:59:00,69.306,69.324,69.303,69.324,12800000.0
2006-06-29 07:00:00,69.328,69.329,69.32,69.329,16000000.0
2006-06-29 07:04:00,69.31,69.32,69.31,69.318,12800000.0
2006-06-29 07:05:00,69.319,69.32,69.301,69.311,11200000.0
2006-06-29 07:06:00,69.308,69.309,69.304,69.309,12800000.0
2006-06-29 07:07:00,69.31,69.314,69.31,69.314,11200000.0
2006-06-29 07:08:00,69.312,69.316,69.3,69.3,16000000.0
2006-06-29 07:09:00,69.302,69.306,69.297,69.297,12800000.0
2006-06-29 07:10:00,69.284,69.307,69.284,69.303,11600000.0
2006-06-29 07:11:00,69.307,69.308,69.297,69.308,12800000.0
2006-06-29 07:12:00,69.312,69.318,69.302,69.302,6400000.0
2006-06-29 07:13:00,69.295,69.306,69.295,69.295,12800000.0
2006-06-29 07:15:00,69.3,69.308,69.3,69.305,11200000.0
2006-06-29 07:16:00,69.303,69.307,69.298,69.305,11200000.0
2006-06-29 07:17:00,69.269,69.288,69.269,69.284,12800000.0
2006-06-29 07:18:00,69.295,69.299,69.293,69.293,17600000.0
2006-06-29 07:19:00,69.287,69.287,69.259,69.262,12800000.0
2006-06-29 07:20:00,69.26,69.268,69.258,69.263,12800000.0
2006-06-29 07:21:00,69.271,69.271,69.262,69.262,12800000.0
2006-06-29 07:22:00,69.265,69.293,69.265,69.293,17600000.0
2006-06-29 07:23:00,69.298,69.303,69.293,69.303,11200000.0
2006-06-29 07:24:00,69.301,69.305,69.293,69.294,14400000.0
2006-06-29 07:25:00,69.287,69.296,69.276,69.296,16000000.0
2006-06-29 07:27:00,69.301,69.313,69.301,69.306,16000000.0
2006-06-29 07:28:00,69.286,69.291,69.278,69.278,14400000.0
2006-06-29 07:30:00,69.279,69.283,69.274,69.277,11200000.0
2006-06-29 07:31:00,69.274,69.278,69.271,69.273,17600000.0
2006-06-29 07:32:00,69.267,69.267,69.251,69.252,17600000.0
2006-06-29 07:34:00,69.257,69.259,69.251,69.256,12800000.0
2006-06-29 07:35:00,69.267,69.278,69.267,69.278,16000000.0
2006-06-29 07:36:00,69.259,69.282,69.259,69.268,11200000.0
2006-06-29 07:38:00,69.264,69.269,69.263,69.269,12800000.0
2006-06-29 07:41:00,69.25,69.257,69.246,69.248,12800000.0
2006-06-29 07:42:00,69.243,69.243,69.227,69.235,12800000.0
2006-06-29 07:43:00,69.223,69.231,69.22,69.22,12800000.0
2006-06-29 07:44:00,69.22,69.22,69.2,69.2,11200000.0
2006-06-29 07:45:00,69.202,69.206,69.2,69.201,11200000.0
2006-06-29 07:46:00,69.185,69.198,69.183,69.196,11200000.0
2006-06-29 07:47:00,69.184,69.19,69.179,69.181,14400000.0
2006-06-29 07:48:00,69.177,69.18,69.164,69.173,14400000.0
2006-06-29 07:49:00,69.18,69.185,69.175,69.18,17600000.0
2006-06-29 07:50:00,69.177,69.193,69.177,69.188,8000000.0
2006-06-29 07:51:00,69.189,69.202,69.185,69.2,12800000.0
2006-06-29 07:52:00,69.196,69.206,69.189,69.199,17600000.0
2006-06-29 07:53:00,69.212,69.222,69.212,69.22,12800000.0
2006-06-29 07:54:00,69.205,69.205,69.192,69.2,11200000.0
2006-06-29 07:55:00,69.198,69.203,69.184,69.203,12800000.0
2006-06-29 07:56:00,69.201,69.205,69.193,69.193,16000000.0
2006-06-29 07:57:00,69.196,69.227,69.196,69.227,11200000.0
2006-06-29 07:58:00,69.224,69.224,69.197,69.202,11200000.0
2006-06-29 07:59:00,69.2,69.214,69.2,69.209,12800000.0
2006-06-29 08:00:00,69.205,69.208,69.198,69.207,8000000.0
2006-06-29 08:01:00,69.204,69.212,69.204,69.211,8000000.0
2006-06-29 08:02:00,69.226,69.227,69.221,69.224,8000000.0
2006-06-29 08:03:00,69.222,69.264,69.222,69.264,11200000.0
2006-06-29 08:04:00,69.278,69.278,69.256,69.27,17600000.0
2006-06-29 08:05:00,69.273,69.289,69.273,69.285,14400000.0
2006-06-29 08:06:00,69.285,69.285,69.278,69.278,8000000.0
2006-06-29 08:07:00,69.289,69.299,69.287,69.295,11200000.0
2006-06-29 08:08:00,69.295,69.303,69.295,69.297,17600000.0
2006-06-29 08:09:00,69.305,69.309,69.288,69.288,12200000.0
2006-06-29 08:10:00,69.283,69.305,69.283,69.294,12800000.0
2006-06-29 08:11:00,69.297,69.301,69.291,69.296,11200000.0
2006-06-29 08:12:00,69.276,69.288,69.276,69.287,16000000.0
2006-06-29 08:13:00,69.285,69.293,69.279,69.287,11200000.0
2006-06-29 08:14:00,69.291,69.291,69.275,69.275,12800000.0
2006-06-29 08:15:00,69.282,69.287,69.267,69.267,16000000.0
2006-06-29 08:16:00,69.275,69.28,69.263,69.28,11200000.0
2006-06-29 08:17:00,69.283,69.288,69.278,69.288,12800000.0
2006-06-29 08:18:00,69.283,69.29,69.283,69.284,12800000.0
2006-06-29 08:19:00,69.283,69.298,69.283,69.298,14400000.0
2006-06-29 08:20:00,69.309,69.313,69.295,69.295,16000000.0
2006-06-29 08:21:00,69.305,69.314,69.297,69.297,17600000.0
2006-06-29 08:22:00,69.3,69.3,69.294,69.299,11200000.0
2006-06-29 08:23:00,69.306,69.311,69.304,69.304,11200000.0
2006-06-29 08:24:00,69.289,69.289,69.279,69.284,9600000.0
2006-06-29 08:25:00,69.275,69.282,69.26,69.26,12800000.0
2006-06-29 08:26:00,69.246,69.246,69.146,69.239,8000000.0
2006-06-29 08:27:00,69.222,69.24,69.222,69.233,12800000.0
2006-06-29 08:28:00,69.258,69.258,69.235,69.252,11200000.0
2006-06-29 08:29:00,69.252,69.254,69.24,69.24,14400000.0
2006-06-29 08:30:00,69.247,69.262,69.238,69.261,11200000.0
2006-06-29 08:31:00,69.248,69.256,69.246,69.253,12800000.0
2006-06-29 08:32:00,69.249,69.259,69.249,69.259,11200000.0
2006-06-29 08:33:00,69.257,69.269,69.256,69.264,11200000.0
2006-06-29 08:34:00,69.273,69.277,69.268,69.275,9600000.0
2006-06-29 08:35:00,69.277,69.277,69.261,69.266,17600000.0
2006-06-29 08:36:00,69.26,69.27,69.259,69.268,17600000.0
2006-06-29 08:37:00,69.272,69.276,69.265,69.265,11200000.0
2006-06-29 08:38:00,69.265,69.286,69.265,69.286,11200000.0
2006-06-29 08:39:00,69.267,69.284,69.267,69.283,16000000.0
2006-06-29 08:40:00,69.286,69.286,69.273,69.275,16000000.0
2006-06-29 08:41:00,69.297,69.32,69.297,69.315,17600000.0
2006-06-29 08:42:00,69.301,69.302,69.293,69.301,12800000.0
2006-06-29 08:43:00,69.295,69.298,69.282,69.287,12800000.0
2006-06-29 08:44:00,69.278,69.278,69.269,69.269,12800000.0
2006-06-29 08:45:00,69.262,69.275,69.262,69.267,16000000.0
2006-06-29 08:46:00,69.269,69.277,69.269,69.277,11200000.0
2006-06-29 08:48:00,69.273,69.273,69.259,69.259,12800000.0
2006-06-29 08:49:00,69.26,69.26,69.242,69.248,17600000.0
2006-06-29 08:50:00,69.251,69.264,69.248,69.257,12800000.0
2006-06-29 08:51:00,69.269,69.29,69.265,69.29,17600000.0
2006-06-29 08:52:00,69.286,69.289,69.279,69.289,11200000.0
2006-06-29 08:53:00,69.298,69.305,69.296,69.299,16000000.0
2006-06-29 08:54:00,69.301,69.309,69.296,69.304,12800000.0
2006-06-29 08:55:00,69.301,69.302,69.291,69.291,16000000.0
2006-06-29 08:56:00,69.307,69.307,69.299,69.299,11200000.0
2006-06-29 08:57:00,69.285,69.292,69.284,69.286,11200000.0
2006-06-29 08:58:00,69.281,69.283,69.277,69.278,9600000.0
2006-06-29 08:59:00,69.282,69.297,69.28,69.297,12800000.0
2006-06-29 09:00:00,69.292,69.292,69.279,69.28,17600000.0
2006-06-29 09:01:00,69.27,69.271,69.261,69.271,11200000.0
2006-06-29 09:04:00,69.283,69.286,69.273,69.273,11200000.0
2006-06-29 09:05:00,69.262,69.262,69.254,69.262,11200000.0
2006-06-29 09:06:00,69.261,69.271,69.257,69.271,12800000.0
2006-06-29 09:07:00,69.277,69.284,69.272,69.284,12800000.0
2006-06-29 09:08:00,69.294,69.301,69.29,69.301,12800000.0
2006-06-29 09:09:00,69.306,69.315,69.297,69.311,18000000.0
2006-06-29 09:10:00,69.311,69.321,69.311,69.321,12800000.0
2006-06-29 09:11:00,69.321,69.321,69.306,69.309,12800000.0
2006-06-29 09:12:00,69.305,69.315,69.305,69.308,12800000.0
2006-06-29 09:13:00,69.301,69.302,69.297,69.297,11200000.0
2006-06-29 09:14:00,69.294,69.309,69.294,69.305,11200000.0
2006-06-29 09:15:00,69.311,69.318,69.31,69.318,11200000.0
2006-06-29 09:16:00,69.314,69.319,69.311,69.311,12800000.0
2006-06-29 09:17:00,69.308,69.308,69.297,69.297,11200000.0
2006-06-29 09:18:00,69.291,69.294,69.287,69.288,14400000.0
2006-06-29 09:20:00,69.274,69.274,69.247,69.247,16000000.0
2006-06-29 09:21:00,69.24,69.256,69.238,69.256,11200000.0
2006-06-29 09:22:00,69.265,69.27,69.26,69.27,17600000.0
2006-06-29 09:23:00,69.278,69.307,69.278,69.307,12800000.0
2006-06-29 09:24:00,69.225,69.323,69.225,69.31,11200000.0
2006-06-29 09:25:00,69.3,69.302,69.294,69.302,12800000.0
2006-06-29 09:26:00,69.305,69.316,69.299,69.316,11200000.0
2006-06-29 09:27:00,69.32,69.32,69.306,69.317,11200000.0
2006-06-29 09:28:00,69.313,69.32,69.313,69.319,12800000.0
2006-06-29 09:29:00,69.315,69.315,69.304,69.304,11200000.0
2006-06-29 09:31:00,69.303,69.312,69.303,69.312,12800000.0
2006-06-29 09:32:00,69.298,69.307,69.288,69.29,14400000.0
2006-06-29 09:33:00,69.303,69.305,69.297,69.301,12800000.0
2006-06-29 09:34:00,69.307,69.308,69.302,69.305,11200000.0
2006-06-29 09:35:00,69.303,69.303,69.294,69.303,12800000.0
2006-06-29 09:36:00,69.305,69.314,69.305,69.314,9600000.0
2006-06-29 09:38:00,69.318,69.325,69.311,69.318,11200000.0
2006-06-29 09:39:00,69.318,69.318,69.309,69.311,12800000.0
2006-06-29 09:40:00,69.311,69.312,69.289,69.303,14400000.0
2006-06-29 09:41:00,69.305,69.309,69.304,69.309,11200000.0
2006-06-29 09:45:00,69.294,69.294,69.283,69.285,12800000.0
2006-06-29 09:46:00,69.287,69.287,69.275,69.283,11200000.0
2006-06-29 09:47:00,69.285,69.285,69.277,69.283,12800000.0
2006-06-29 09:48:00,69.281,69.285,69.268,69.28,10600000.0
2006-06-29 09:49:00,69.288,69.303,69.286,69.302,12800000.0
2006-06-29 09:50:00,69.298,69.298,69.286,69.29,16000000.0
2006-06-29 09:51:00,69.286,69.293,69.269,69.269,16000000.0
2006-06-29 09:52:00,69.266,69.272,69.255,69.272,14400000.0
2006-06-29 09:54:00,69.282,69.282,69.258,69.258,17600000.0
2006-06-29 09:55:00,69.252,69.271,69.252,69.271,11200000.0
2006-06-29 09:56:00,69.279,69.279,69.262,69.267,14400000.0
2006-06-29 09:57:00,69.27,69.272,69.259,69.26,17000000.0
2006-06-29 09:58:00,69.253,69.258,69.165,69.257,17600000.0
2006-06-29 09:59:00,69.244,69.255,69.24,69.24,17600000.0
2006-06-29 10:00:00,69.251,69.265,69.251,69.259,11200000.0
2006-06-29 10:01:00,69.257,69.269,69.257,69.265,12800000.0
2006-06-29 10:02:00,69.271,69.276,69.267,69.276,16000000.0
2006-06-29 10:03:00,69.269,69.274,69.26,69.271,11200000.0
2006-06-29 10:04:00,69.273,69.275,69.273,69.275,8000000.0
2006-06-29 10:05:00,69.266,69.269,69.252,69.252,13800000.0
2006-06-29 10:06:00,69.259,69.272,69.259,69.266,16000000.0
2006-06-29 10:07:00,69.264,69.269,69.255,69.269,12800000.0
2006-06-29 10:08:00,69.267,69.269,69.259,69.265,11200000.0
2006-06-29 10:10:00,69.268,69.277,69.263,69.277,17600000.0
2006-06-29 10:11:00,69.278,69.284,69.27,69.275,11200000.0
2006-06-29 10:12:00,69.288,69.288,69.272,69.282,12800000.0
2006-06-29 10:13:00,69.279,69.293,69.274,69.293,12800000.0
2006-06-29 10:14:00,69.283,69.295,69.283,69.295,11200000.0
2006-06-29 10:15:00,69.291,69.293,69.286,69.289,12200000.0
2006-06-29 10:16:00,69.29,69.296,69.283,69.284,12800000.0
2006-06-29 10:17:00,69.274,69.281,69.272,69.277,11200000.0
2006-06-29 10:19:00,69.265,69.265,69.259,69.26,11200000.0
2006-06-29 10:21:00,69.239,69.268,69.239,69.268,16000000.0
2006-06-29 10:22:00,69.269,69.278,69.261,69.269,10600000.0
2006-06-29 10:23:00,69.272,69.272,69.259,69.262,11200000.0
2006-06-29 10:24:00,69.26,69.271,69.26,69.271,12800000.0
2006-06-29 10:25:00,69.272,69.28,69.263,69.28,11200000.0
2006-06-29 10:26:00,69.285,69.325,69.285,69.325,8000000.0
2006-06-29 10:27:00,69.312,69.313,69.296,69.301,11200000.0
2006-06-29 10:28:00,69.306,69.311,69.298,69.311,12800000.0
2006-06-29 10:29:00,69.302,69.308,69.301,69.301,11200000.0
2006-06-29 10:30:00,69.296,69.306,69.296,69.302,8000000.0
2006-06-29 10:31:00,69.294,69.306,69.291,69.298,12800000.0
2006-06-29 10:32:00,69.288,69.292,69.283,69.283,17600000.0
2006-06-29 10:33:00,69.292,69.298,69.292,69.298,11200000.0
2006-06-29 10:34:00,69.296,69.308,69.296,69.306,11200000.0
2006-06-29 10:35:00,69.3,69.315,69.283,69.315,11200000.0
2006-06-29 10:36:00,69.305,69.305,69.294,69.295,11200000.0
2006-06-29 10:37:00,69.306,69.329,69.224,69.32,11200000.0
2006-06-29 10:38:00,69.305,69.305,69.27,69.283,12800000.0
2006-06-29 10:39:00,69.267,69.278,69.266,69.277,11200000.0
2006-06-29 10:40:00,69.277,69.278,69.269,69.269,16000000.0
2006-06-29 10:41:00,69.274,69.287,69.274,69.278,12800000.0
2006-06-29 10:42:00,69.281,69.286,69.271,69.279,11600000.0
2006-06-29 10:43:00,69.273,69.274,69.27,69.274,10600000.0
2006-06-29 10:44:00,69.269,69.27,69.264,69.265,12800000.0
2006-06-29 10:45:00,69.256,69.261,69.25,69.25,12800000.0
2006-06-29 10:46:00,69.247,69.25,69.242,69.25,12800000.0
2006-06-29 10:48:00,69.267,69.274,69.262,69.274,12800000.0
2006-06-29 10:49:00,69.265,69.272,69.265,69.272,11200000.0
2006-06-29 10:50:00,69.263,69.263,69.233,69.233,16000000.0
2006-06-29 10:52:00,69.253,69.258,69.251,69.256,11200000.0
2006-06-29 10:53:00,69.261,69.272,69.255,69.26,11200000.0
2006-06-29 10:54:00,69.274,69.274,69.265,69.269,17600000.0
2006-06-29 10:55:00,69.268,69.274,69.262,69.267,11200000.0
2006-06-29 10:57:00,69.263,69.271,69.249,69.249,16000000.0
2006-06-29 10:58:00,69.236,69.236,69.142,69.23,12800000.0
2006-06-29 10:59:00,69.237,69.24,69.233,69.233,11200000.0
2006-06-29 11:00:00,69.232,69.232,69.223,69.226,12800000.0
2006-06-29 11:01:00,69.232,69.245,69.232,69.24,12800000.0
2006-06-29 11:02:00,69.241,69.247,69.24,69.246,16000000.0
2006-06-29 11:03:00,69.217,69.217,69.179,69.197,12800000.0
2006-06-29 11:04:00,69.187,69.203,69.187,69.202,14400000.0
2006-06-29 11:05:00,69.208,69.221,69.203,69.221,17600000.0
2006-06-29 11:06:00,69.234,69.234,69.208,69.213,17000000.0
2006-06-29 11:07:00,69.195,69.202,69.179,69.202,17600000.0
2006-06-29 11:08:00,69.136,69.201,69.136,69.186,11200000.0
2006-06-29 11:10:00,69.206,69.223,69.206,69.222,12800000.0
2006-06-29 11:11:00,69.217,69.227,69.211,69.227,11200000.0
2006-06-29 11:12:00,69.211,69.226,69.21,69.21,17600000.0
2006-06-29 11:13:00,69.215,69.223,69.202,69.219,14400000.0
2006-06-29 11:14:00,69.227,69.227,69.208,69.208,11200000.0
2006-06-29 11:15:00,69.193,69.193,69.177,69.189,11200000.0
2006-06-29 11:16:00,69.199,69.21,69.199,69.206,12800000.0
2006-06-29 11:17:00,69.196,69.204,69.185,69.204,11200000.0
2006-06-29 11:18:00,69.205,69.208,69.194,69.195,12800000.0
2006-06-29 11:19:00,69.185,69.209,69.185,69.189,17600000.0
2006-06-29 11:20:00,69.184,69.184,69.172,69.172,12800000.0
2006-06-29 11:21:00,69.183,69.209,69.183,69.197,14400000.0
2006-06-29 11:22:00,69.191,69.191,69.171,69.18,12800000.0
2006-06-29 11:23:00,69.18,69.18,69.164,69.164,11200000.0
2006-06-29 11:24:00,69.175,69.183,69.169,69.183,12800000.0
2006-06-29 11:25:00,69.178,69.201,69.173,69.196,17600000.0
2006-06-29 11:26:00,69.196,69.199,69.186,69.199,14400000.0
2006-06-29 11:27:00,69.21,69.219,69.198,69.219,11200000.0
2006-06-29 11:28:00,69.215,69.217,69.212,69.213,14400000.0
2006-06-29 11:29:00,69.207,69.209,69.205,69.205,14400000.0
2006-06-29 11:30:00,69.207,69.209,69.182,69.182,13800000.0
2006-06-29 11:31:00,69.182,69.189,69.179,69.18,11200000.0
2006-06-29 11:32:00,69.186,69.198,69.186,69.198,17600000.0
2006-06-29 11:33:00,69.181,69.181,69.167,69.167,12800000.0
2006-06-29 11:35:00,69.177,69.185,69.177,69.178,11200000.0
2006-06-29 11:37:00,69.19,69.194,69.187,69.187,11200000.0
2006-06-29 11:38:00,69.188,69.197,69.187,69.187,11200000.0
2006-06-29 11:39:00,69.197,69.197,69.177,69.182,11200000.0
2006-06-29 11:40:00,69.175,69.186,69.175,69.186,11200000.0
2006-06-29 11:41:00,69.186,69.186,69.177,69.177,16000000.0
2006-06-29 11:43:00,69.164,69.164,69.11,69.11,11200000.0
2006-06-29 11:44:00,69.117,69.123,69.11,69.123,11200000.0
2006-06-29 11:45:00,69.122,69.132,69.115,69.132,14400000.0
2006-06-29 11:46:00,69.134,69.152,69.134,69.152,11200000.0
2006-06-29 11:47:00,69.131,69.134,69.11,69.133,17600000.0
2006-06-29 11:48:00,69.132,69.135,69.115,69.135,11200000.0
2006-06-29 11:49:00,69.117,69.125,69.114,69.114,12800000.0
2006-06-29 11:50:00,69.13,69.133,69.123,69.123,12800000.0
2006-06-29 11:51:00,69.114,69.114,69.107,69.107,11200000.0
2006-06-29 11:52:00,69.114,69.114,69.041,69.041,11200000.0
2006-06-29 11:53:00,69.068,69.083,69.06,69.083,16000000.0
2006-06-29 11:54:00,69.084,69.086,69.074,69.086,14400000.0
2006-06-29 11:55:00,69.091,69.093,69.03,69.093,11200000.0
2006-06-29 11:56:00,69.092,69.101,69.086,69.09,12800000.0
2006-06-29 11:57:00,69.11,69.113,69.104,69.111,13200000.0
2006-06-29 11:58:00,69.13,69.136,69.13,69.134,11200000.0
2006-06-29 11:59:00,69.13,69.146,69.13,69.143,11200000.0
2006-06-29 12:00:00,69.151,69.156,69.148,69.148,11200000.0
2006-06-29 12:01:00,69.143,69.144,69.126,69.126,11200000.0
2006-06-29 12:02:00,69.125,69.139,69.125,69.133,14400000.0
2006-06-29 12:03:00,69.127,69.132,69.122,69.125,11200000.0
2006-06-29 12:04:00,69.128,69.132,69.118,69.123,17600000.0
2006-06-29 12:05:00,69.119,69.123,69.115,69.121,17600000.0
2006-06-29 12:06:00,69.122,69.127,69.114,69.114,12200000.0
2006-06-29 12:07:00,69.116,69.119,69.111,69.115,11200000.0
2006-06-29 12:09:00,69.109,69.109,69.095,69.102,14400000.0
2006-06-29 12:10:00,69.104,69.115,69.1,69.103,11200000.0
2006-06-29 12:11:00,69.115,69.122,69.111,69.119,12800000.0
2006-06-29 12:12:00,69.123,69.13,69.122,69.13,11200000.0
2006-06-29 12:13:00,69.126,69.126,69.11,69.119,11200000.0
2006-06-29 12:15:00,69.12,69.12,69.11,69.111,12800000.0
2006-06-29 12:16:00,69.108,69.123,69.108,69.123,12800000.0
2006-06-29 12:17:00,69.119,69.124,69.06,69.116,17600000.0
2006-06-29 12:18:00,69.113,69.121,69.105,69.105,16000000.0
2006-06-29 12:19:00,69.099,69.099,69.08,69.09,12800000.0
2006-06-29 12:20:00,69.096,69.096,69.086,69.091,14400000.0
2006-06-29 12:21:00,69.083,69.105,69.082,69.105,11600000.0
2006-06-29 12:22:00,69.122,69.141,69.122,69.141,16400000.0
2006-06-29 12:23:00,69.15,69.171,69.15,69.171,14400000.0
2006-06-29 12:24:00,69.186,69.194,69.181,69.186,12600000.0
2006-06-29 12:25:00,69.196,69.201,69.194,69.194,11200000.0
2006-06-29 12:26:00,69.19,69.199,69.189,69.199,11200000.0
2006-06-29 12:27:00,69.201,69.201,69.181,69.181,11200000.0
2006-06-29 12:28:00,69.177,69.183,69.168,69.183,12800000.0
2006-06-29 12:29:00,69.173,69.179,69.171,69.178,17600000.0
2006-06-29 12:30:00,69.18,69.195,69.18,69.195,17600000.0
2006-06-29 12:31:00,69.187,69.203,69.186,69.196,12800000.0
2006-06-29 12:33:00,69.174,69.186,69.162,69.186,14400000.0
2006-06-29 12:34:00,69.198,69.198,69.178,69.179,12800000.0
2006-06-29 12:35:00,69.189,69.197,69.177,69.178,11200000.0
2006-06-29 12:36:00,69.177,69.187,69.175,69.187,11200000.0
2006-06-29 12:37:00,69.195,69.203,69.192,69.2,11600000.0
2006-06-29 12:38:00,69.204,69.204,69.108,69.197,17600000.0
2006-06-29 12:39:00,69.183,69.183,69.166,69.175,16000000.0
2006-06-29 12:40:00,69.159,69.178,69.146,69.178,16000000.0
2006-06-29 12:41:00,69.177,69.181,69.171,69.171,12800000.0
2006-06-29 12:42:00,69.175,69.18,69.175,69.179,14400000.0
2006-06-29 12:43:00,69.182,69.198,69.182,69.198,12800000.0
2006-06-29 12:44:00,69.192,69.204,69.188,69.196,17600000.0
2006-06-29 12:45:00,69.18,69.18,69.161,69.164,15400000.0
2006-06-29 12:46:00,69.162,69.166,69.156,69.156,12800000.0
2006-06-29 12:47:00,69.155,69.16,69.143,69.153,12800000.0
2006-06-29 12:48:00,69.137,69.151,69.126,69.151,12800000.0
2006-06-29 12:49:00,69.158,69.158,69.122,69.139,16000000.0
2006-06-29 12:50:00,69.138,69.138,69.124,69.127,14400000.0
2006-06-29 12:52:00,69.131,69.131,69.118,69.123,11200000.0
2006-06-29 12:53:00,69.142,69.165,69.142,69.165,11200000.0
2006-06-29 12:54:00,69.169,69.169,69.145,69.145,12800000.0
2006-06-29 12:55:00,69.149,69.157,69.149,69.154,16000000.0
2006-06-29 12:56:00,69.164,69.174,69.164,69.171,11200000.0
2006-06-29 12:57:00,69.171,69.175,69.17,69.173,11200000.0
2006-06-29 12:58:00,69.173,69.194,69.173,69.194,17600000.0
2006-06-29 12:59:00,69.21,69.216,69.207,69.21,16000000.0
2006-06-29 13:00:00,69.212,69.217,69.208,69.212,12800000.0
2006-06-29 13:05:00,69.229,69.234,69.222,69.227,12800000.0
2006-06-29 13:06:00,69.226,69.226,69.22,69.223,8000000.0
2006-06-29 13:07:00,69.223,69.223,69.207,69.207,14400000.0
2006-06-29 13:08:00,69.217,69.217,69.183,69.183,17600000.0
2006-06-29 13:09:00,69.18,69.19,69.177,69.19,12800000.0
2006-06-29 13:10:00,69.188,69.188,69.166,69.186,16000000.0
2006-06-29 13:12:00,69.181,69.181,69.169,69.169,12800000.0
2006-06-29 13:13:00,69.166,69.171,69.152,69.152,17600000.0
2006-06-29 13:14:00,69.167,69.167,69.13,69.13,12800000.0
2006-06-29 13:15:00,69.151,69.164,69.151,69.164,12800000.0
2006-06-29 13:16:00,69.16,69.179,69.16,69.179,17600000.0
2006-06-29 13:17:00,69.167,69.182,69.162,69.182,12800000.0
2006-06-29 13:19:00,69.163,69.166,69.153,69.153,16000000.0
2006-06-29 13:20:00,69.167,69.208,69.167,69.192,9600000.0
2006-06-29 13:21:00,69.178,69.181,69.159,69.179,11200000.0
2006-06-29 13:22:00,69.177,69.201,69.177,69.201,14400000.0
2006-06-29 13:25:00,69.197,69.198,69.188,69.188,17600000.0
2006-06-29 13:26:00,69.193,69.201,69.188,69.198,17600000.0
2006-06-29 13:27:00,69.197,69.219,69.193,69.219,12800000.0
2006-06-29 13:28:00,69.228,69.235,69.138,69.233,16000000.0
2006-06-29 13:29:00,69.23,69.237,69.229,69.229,10600000.0
2006-06-29 13:31:00,69.244,69.252,69.242,69.242,11200000.0
2006-06-29 13:32:00,69.232,69.233,69.23,69.23,11200000.0
2006-06-29 13:33:00,69.241,69.258,69.241,69.258,19000000.0
2006-06-29 13:34:00,69.27,69.279,69.269,69.279,14400000.0
2006-06-29 13:35:00,69.293,69.298,69.283,69.298,36800000.0
2006-06-29 13:36:00,69.325,69.327,69.321,69.321,17600000.0
2006-06-29 13:37:00,69.308,69.308,69.296,69.298,14400000.0
2006-06-29 13:38:00,69.301,69.32,69.3,69.306,33600000.0
2006-06-29 13:39:00,69.31,69.31,69.304,69.308,14400000.0
2006-06-29 13:41:00,69.302,69.307,69.293,69.293,16000000.0
2006-06-29 13:43:00,69.281,69.281,69.267,69.277,27200000.0
2006-06-29 13:45:00,69.269,69.275,69.263,69.271,20800000.0
2006-06-29 13:46:00,69.275,69.275,69.267,69.271,24000000.0
2006-06-29 13:47:00,69.268,69.283,69.268,69.283,12800000.0
2006-06-29 13:49:00,69.285,69.285,69.275,69.282,17600000.0
2006-06-29 13:50:00,69.279,69.279,69.249,69.249,10600000.0
2006-06-29 13:51:00,69.258,69.268,69.258,69.268,24000000.0
2006-06-29 13:53:00,69.265,69.275,69.265,69.268,17600000.0
2006-06-29 13:54:00,69.264,69.264,69.247,69.259,25600000.0
2006-06-29 13:55:00,69.25,69.254,69.244,69.25,14400000.0
2006-06-29 13:57:00,69.253,69.261,69.249,69.251,28800000.0
2006-06-29 13:58:00,69.225,69.225,69.184,69.184,14400000.0
2006-06-29 13:59:00,69.182,69.187,69.178,69.187,32000000.0
2006-06-29 14:00:00,69.193,69.216,69.19,69.216,47400000.0
2006-06-29 14:01:00,69.239,69.246,69.237,69.246,32000000.0
2006-06-29 14:02:00,69.228,69.229,69.224,69.225,14400000.0
2006-06-29 14:03:00,69.219,69.219,69.194,69.194,14400000.0
2006-06-29 14:04:00,69.2,69.2,69.185,69.185,11200000.0
2006-06-29 14:05:00,69.168,69.173,69.155,69.155,23400000.0
2006-06-29 14:06:00,69.165,69.183,69.165,69.183,36800000.0
2006-06-29 14:07:00,69.207,69.213,69.193,69.194,40000000.0
2006-06-29 14:08:00,69.189,69.197,69.189,69.196,16000000.0
2006-06-29 14:09:00,69.192,69.204,69.19,69.201,33600000.0
2006-06-29 14:10:00,69.197,69.205,69.197,69.202,33600000.0
2006-06-29 14:11:00,69.18,69.185,69.178,69.182,14800000.0
2006-06-29 14:12:00,69.178,69.18,69.168,69.168,27200000.0
2006-06-29 14:13:00,69.173,69.176,69.164,69.176,14400000.0
2006-06-29 14:14:00,69.187,69.187,69.179,69.183,12200000.0
2006-06-29 14:15:00,69.17,69.17,69.158,69.159,29200000.0
2006-06-29 14:16:00,69.158,69.172,69.158,69.172,25000000.0
2006-06-29 14:17:00,69.162,69.169,69.159,69.163,12800000.0
2006-06-29 14:18:00,69.169,69.181,69.169,69.181,16000000.0
2006-06-29 14:19:00,69.186,69.197,69.186,69.187,12800000.0
2006-06-29 14:20:00,69.176,69.188,69.166,69.188,25600000.0
2006-06-29 14:21:00,69.191,69.195,69.187,69.195,28800000.0
2006-06-29 14:22:00,69.194,69.209,69.194,69.208,11200000.0
2006-06-29 14:23:00,69.21,69.216,69.202,69.216,47400000.0
2006-06-29 14:24:00,69.199,69.204,69.191,69.195,12800000.0
2006-06-29 14:25:00,69.199,69.206,69.196,69.204,12800000.0
2006-06-29 14:27:00,69.197,69.204,69.194,69.201,17600000.0
2006-06-29 14:28:00,69.198,69.201,69.185,69.192,11200000.0
2006-06-29 14:29:00,69.19,69.19,69.122,69.122,37200000.0
2006-06-29 14:30:00,69.117,69.169,69.117,69.169,22400000.0
2006-06-29 14:31:00,69.166,69.168,69.161,69.161,20800000.0
2006-06-29 14:32:00,69.16,69.175,69.155,69.175,8000000.0
2006-06-29 14:33:00,69.157,69.157,69.142,69.142,24000000.0
2006-06-29 14:34:00,69.142,69.146,69.133,69.146,12800000.0
2006-06-29 14:35:00,69.148,69.152,69.146,69.146,14400000.0
2006-06-29 14:36:00,69.174,69.201,69.174,69.198,11200000.0
2006-06-29 14:37:00,69.207,69.212,69.202,69.202,11200000.0
2006-06-29 14:38:00,69.19,69.198,69.186,69.186,56000000.0
2006-06-29 14:39:00,69.191,69.196,69.182,69.183,12200000.0
2006-06-29 14:40:00,69.18,69.187,69.171,69.176,14400000.0
2006-06-29 14:41:00,69.18,69.181,69.168,69.168,56000000.0
2006-06-29 14:42:00,69.174,69.178,69.167,69.167,12800000.0
2006-06-29 14:43:00,69.157,69.157,69.143,69.147,25600000.0
2006-06-29 14:44:00,69.169,69.169,69.14,69.147,12800000.0
2006-06-29 14:45:00,69.154,69.162,69.154,69.162,11200000.0
2006-06-29 14:46:00,69.175,69.194,69.175,69.194,11200000.0
2006-06-29 14:47:00,69.186,69.186,69.159,69.165,16000000.0
2006-06-29 14:48:00,69.158,69.158,69.153,69.158,19200000.0
2006-06-29 14:49:00,69.159,69.172,69.151,69.172,32000000.0
2006-06-29 14:50:00,69.172,69.185,69.172,69.185,28800000.0
2006-06-29 14:51:00,69.182,69.19,69.182,69.186,32000000.0
2006-06-29 14:52:00,69.185,69.212,69.185,69.207,12800000.0
2006-06-29 14:53:00,69.186,69.198,69.186,69.196,17600000.0
2006-06-29 14:54:00,69.197,69.206,69.195,69.206,12800000.0
2006-06-29 14:55:00,69.212,69.212,69.195,69.197,16000000.0
2006-06-29 14:56:00,69.189,69.213,69.189,69.202,12800000.0
2006-06-29 14:57:00,69.202,69.208,69.199,69.199,12800000.0
2006-06-29 14:58:00,69.228,69.236,69.225,69.233,18000000.0
2006-06-29 14:59:00,69.219,69.229,69.209,69.229,16000000.0
2006-06-29 15:00:00,69.236,69.239,69.228,69.231,13800000.0
2006-06-29 15:01:00,69.227,69.227,69.212,69.212,12800000.0
2006-06-29 15:02:00,69.218,69.218,69.203,69.213,27200000.0
2006-06-29 15:03:00,69.203,69.213,69.2,69.2,12800000.0
2006-06-29 15:04:00,69.206,69.213,69.206,69.211,11200000.0
2006-06-29 15:05:00,69.203,69.207,69.174,69.174,11200000.0
2006-06-29 15:06:00,69.173,69.204,69.173,69.202,11200000.0
2006-06-29 15:07:00,69.202,69.202,69.179,69.179,24400000.0
2006-06-29 15:08:00,69.171,69.171,69.164,69.166,11200000.0
2006-06-29 15:09:00,69.155,69.164,69.142,69.142,16000000.0
2006-06-29 15:10:00,69.15,69.164,69.15,69.16,12800000.0
2006-06-29 15:11:00,69.155,69.155,69.139,69.149,32000000.0
2006-06-29 15:12:00,69.112,69.118,69.107,69.116,12800000.0
2006-06-29 15:13:00,69.117,69.121,69.11,69.118,44800000.0
2006-06-29 15:14:00,69.098,69.098,69.079,69.079,34600000.0
2006-06-29 15:15:00,69.079,69.088,69.079,69.082,22400000.0
2006-06-29 15:16:00,69.07,69.081,69.07,69.081,36800000.0
2006-06-29 15:17:00,69.081,69.081,69.069,69.069,22400000.0
2006-06-29 15:18:00,69.076,69.076,69.071,69.073,22600000.0
2006-06-29 15:19:00,69.083,69.092,69.081,69.092,16000000.0
2006-06-29 15:20:00,69.1,69.124,69.1,69.116,24000000.0
2006-06-29 15:21:00,69.118,69.131,69.118,69.131,14400000.0
2006-06-29 15:22:00,69.145,69.145,69.136,69.14,12800000.0
2006-06-29 15:23:00,69.133,69.151,69.133,69.151,48000000.0
2006-06-29 15:24:00,69.155,69.16,69.152,69.159,25600000.0
2006-06-29 15:25:00,69.155,69.17,69.155,69.16,27200000.0
2006-06-29 15:26:00,69.169,69.178,69.169,69.173,40000000.0
2006-06-29 15:27:00,69.173,69.173,69.154,69.159,28800000.0
2006-06-29 15:28:00,69.168,69.223,69.168,69.223,69800000.0
2006-06-29 15:29:00,69.237,69.251,69.158,69.251,46400000.0
2006-06-29 15:30:00,69.168,69.31,69.152,69.173,115200000.0
2006-06-29 15:31:00,69.263,69.269,69.258,69.258,60800000.0
2006-06-29 15:32:00,69.252,69.259,69.252,69.259,29800000.0
2006-06-29 15:33:00,69.259,69.259,69.243,69.247,30400000.0
2006-06-29 15:34:00,69.252,69.254,69.238,69.238,21800000.0
2006-06-29 15:36:00,69.25,69.259,69.25,69.259,32000000.0
2006-06-29 15:38:00,69.262,69.268,69.26,69.266,59200000.0
2006-06-29 15:39:00,69.273,69.288,69.273,69.278,36800000.0
2006-06-29 15:40:00,69.262,69.284,69.261,69.273,35600000.0
2006-06-29 15:41:00,69.263,69.263,69.243,69.245,25000000.0
2006-06-29 15:42:00,69.238,69.238,69.222,69.222,43200000.0
2006-06-29 15:43:00,69.219,69.23,69.219,69.228,26600000.0
2006-06-29 15:45:00,69.233,69.244,69.224,69.237,16000000.0
2006-06-29 15:46:00,69.247,69.247,69.239,69.243,14400000.0
2006-06-29 15:47:00,69.241,69.245,69.235,69.245,30400000.0
2006-06-29 15:48:00,69.248,69.248,69.235,69.238,27200000.0
2006-06-29 15:49:00,69.236,69.236,69.218,69.225,11200000.0
2006-06-29 15:50:00,69.225,69.225,69.211,69.213,11200000.0
2006-06-29 15:51:00,69.203,69.21,69.197,69.197,12800000.0
2006-06-29 15:52:00,69.205,69.213,69.203,69.203,20200000.0
2006-06-29 15:53:00,69.209,69.222,69.209,69.222,24000000.0
2006-06-29 15:54:00,69.225,69.23,69.217,69.226,28800000.0
2006-06-29 15:55:00,69.207,69.221,69.207,69.221,24000000.0
2006-06-29 15:56:00,69.214,69.214,69.173,69.187,50600000.0
2006-06-29 15:57:00,69.162,69.171,69.155,69.155,12800000.0
2006-06-29 15:58:00,69.159,69.167,69.158,69.159,19200000.0
2006-06-29 15:59:00,69.18,69.187,69.177,69.185,36800000.0
2006-06-29 16:00:00,69.151,69.151,69.132,69.135,51200000.0
2006-06-29 16:01:00,69.129,69.134,69.1,69.121,41600000.0
2006-06-29 16:02:00,69.119,69.146,69.119,69.138,11200000.0
2006-06-29 16:03:00,69.134,69.137,69.128,69.128,64000000.0
2006-06-29 16:04:00,69.117,69.119,69.112,69.119,44200000.0
2006-06-29 16:05:00,69.128,69.13,69.116,69.122,47200000.0
2006-06-29 16:06:00,69.117,69.134,69.114,69.116,35200000.0
2006-06-29 16:07:00,69.096,69.096,69.069,69.069,32000000.0
2006-06-29 16:08:00,69.068,69.089,69.068,69.078,44200000.0
2006-06-29 16:09:00,69.093,69.103,69.092,69.1,44200000.0
2006-06-29 16:10:00,69.098,69.098,69.08,69.082,41000000.0
2006-06-29 16:11:00,69.084,69.084,69.076,69.076,14400000.0
2006-06-29 16:12:00,69.081,69.081,69.056,69.056,56000000.0
2006-06-29 16:13:00,69.065,69.1,69.065,69.1,11200000.0
2006-06-29 16:14:00,69.098,69.116,69.098,69.114,49600000.0
2006-06-29 16:15:00,69.118,69.118,69.11,69.112,58600000.0
2006-06-29 16:16:00,69.104,69.108,69.096,69.099,17600000.0
2006-06-29 16:17:00,69.125,69.154,69.125,69.154,38400000.0
2006-06-29 16:18:00,69.162,69.166,69.159,69.159,11200000.0
2006-06-29 16:19:00,69.162,69.17,69.147,69.17,22400000.0
2006-06-29 16:20:00,69.166,69.175,69.166,69.174,11200000.0
2006-06-29 16:21:00,69.184,69.184,69.168,69.168,27200000.0
2006-06-29 16:23:00,69.152,69.152,69.099,69.099,42600000.0
2006-06-29 16:24:00,69.104,69.107,69.095,69.097,17600000.0
2006-06-29 16:25:00,69.093,69.107,69.085,69.107,33000000.0
2006-06-29 16:27:00,69.099,69.104,69.092,69.092,35200000.0
2006-06-29 16:28:00,69.085,69.093,69.079,69.093,27200000.0
2006-06-29 16:29:00,69.097,69.097,69.088,69.094,11600000.0
2006-06-29 16:30:00,69.102,69.122,69.102,69.11,11200000.0
2006-06-29 16:31:00,69.131,69.131,69.117,69.117,41600000.0
2006-06-29 16:34:00,69.116,69.126,69.107,69.122,34600000.0
2006-06-29 16:35:00,69.117,69.117,69.098,69.1,51600000.0
2006-06-29 16:36:00,69.096,69.096,69.082,69.085,51200000.0
2006-06-29 16:37:00,69.096,69.104,69.094,69.097,41000000.0
2006-06-29 16:38:00,69.102,69.114,69.102,69.104,40000000.0
2006-06-29 16:39:00,69.1,69.1,69.087,69.095,35200000.0
2006-06-29 16:40:00,69.092,69.097,69.079,69.096,56000000.0
2006-06-29 16:42:00,69.099,69.106,69.095,69.097,52600000.0
2006-06-29 16:43:00,69.103,69.114,69.103,69.112,17600000.0
2006-06-29 16:44:00,69.131,69.177,69.123,69.177,11200000.0
2006-06-29 16:45:00,69.163,69.166,69.149,69.149,57600000.0
2006-06-29 16:46:00,69.164,69.184,69.164,69.184,11200000.0
2006-06-29 16:47:00,69.193,69.209,69.185,69.19,70400000.0
2006-06-29 16:48:00,69.177,69.191,69.169,69.191,52800000.0
2006-06-29 16:49:00,69.193,69.204,69.192,69.196,36200000.0
2006-06-29 16:50:00,69.196,69.2,69.186,69.192,74600000.0
2006-06-29 16:51:00,69.183,69.184,69.166,69.166,32000000.0
2006-06-29 16:52:00,69.174,69.188,69.174,69.178,45800000.0
2006-06-29 16:53:00,69.184,69.196,69.184,69.191,30400000.0
2006-06-29 16:54:00,69.196,69.207,69.194,69.207,11200000.0
2006-06-29 16:55:00,69.219,69.219,69.214,69.219,27200000.0
2006-06-29 16:56:00,69.217,69.231,69.215,69.231,36800000.0
2006-06-29 16:57:00,69.235,69.246,69.235,69.243,19200000.0
2006-06-29 16:58:00,69.255,69.255,69.242,69.245,12800000.0
2006-06-29 16:59:00,69.225,69.225,69.207,69.207,50600000.0
2006-06-29 17:00:00,69.206,69.206,69.198,69.202,49000000.0
2006-06-29 17:01:00,69.201,69.201,69.182,69.182,40000000.0
2006-06-29 17:03:00,69.176,69.18,69.162,69.178,44800000.0
2006-06-29 17:04:00,69.192,69.192,69.181,69.185,41600000.0
2006-06-29 17:05:00,69.188,69.188,69.168,69.168,54400000.0
2006-06-29 17:06:00,69.171,69.177,69.17,69.176,58600000.0
2006-06-29 17:07:00,69.178,69.178,69.162,69.165,35200000.0
2006-06-29 17:09:00,69.155,69.161,69.151,69.161,58600000.0
2006-06-29 17:10:00,69.165,69.173,69.164,69.173,25600000.0
2006-06-29 17:11:00,69.167,69.175,69.159,69.169,37200000.0
2006-06-29 17:12:00,69.164,69.164,69.149,69.152,26000000.0
2006-06-29 17:13:00,69.15,69.162,69.15,69.161,28800000.0
2006-06-29 17:15:00,69.166,69.166,69.158,69.166,19200000.0
2006-06-29 17:16:00,69.16,69.177,69.16,69.176,17600000.0
2006-06-29 17:17:00,69.192,69.192,69.159,69.159,38400000.0
2006-06-29 17:18:00,69.152,69.157,69.14,69.143,57600000.0
2006-06-29 17:19:00,69.124,69.124,69.102,69.114,24000000.0
2006-06-29 17:20:00,69.108,69.109,69.103,69.103,16000000.0
2006-06-29 17:21:00,69.105,69.13,69.105,69.128,28800000.0
2006-06-29 17:22:00,69.125,69.138,69.125,69.136,19200000.0
2006-06-29 17:23:00,69.128,69.134,69.128,69.133,11200000.0
2006-06-29 17:25:00,69.15,69.151,69.137,69.151,17600000.0
2006-06-29 17:26:00,69.139,69.143,69.136,69.137,12800000.0
2006-06-29 17:27:00,69.146,69.156,69.144,69.156,46400000.0
2006-06-29 17:28:00,69.165,69.171,69.161,69.164,12800000.0
2006-06-29 17:29:00,69.168,69.179,69.163,69.176,27200000.0
2006-06-29 17:30:00,69.152,69.161,69.15,69.15,17600000.0
2006-06-29 17:31:00,69.15,69.155,69.138,69.142,88000000.0
2006-06-29 17:32:00,69.158,69.164,69.155,69.157,52200000.0
2006-06-29 17:33:00,69.164,69.167,69.156,69.167,37200000.0
2006-06-29 17:34:00,69.169,69.177,69.167,69.174,62800000.0
2006-06-29 17:35:00,69.179,69.188,69.172,69.172,42600000.0
2006-06-29 17:37:00,69.164,69.177,69.162,69.168,16000000.0
2006-06-29 17:38:00,69.178,69.182,69.172,69.18,35200000.0
2006-06-29 17:40:00,69.189,69.192,69.185,69.191,74600000.0
2006-06-29 17:41:00,69.201,69.21,69.201,69.204,12800000.0
2006-06-29 17:42:00,69.194,69.196,69.192,69.192,12800000.0
2006-06-29 17:43:00,69.159,69.159,69.14,69.149,17000000.0
2006-06-29 17:44:00,69.168,69.172,69.156,69.156,30400000.0
2006-06-29 17:45:00,69.157,69.174,69.157,69.163,30200000.0
2006-06-29 17:46:00,69.166,69.166,69.155,69.155,41000000.0
2006-06-29 17:47:00,69.167,69.2,69.167,69.2,57600000.0
2006-06-29 17:48:00,69.209,69.209,69.185,69.185,57000000.0
2006-06-29 17:49:00,69.18,69.18,69.159,69.16,45800000.0
2006-06-29 17:50:00,69.153,69.171,69.153,69.171,7400000.0
2006-06-29 17:51:00,69.16,69.161,69.13,69.13,49600000.0
2006-06-29 17:52:00,69.132,69.14,69.131,69.131,42600000.0
2006-06-29 17:53:00,69.132,69.159,69.132,69.159,33600000.0
2006-06-29 17:54:00,69.153,69.159,69.147,69.152,37800000.0
2006-06-29 17:55:00,69.138,69.147,69.131,69.147,40000000.0
2006-06-29 17:56:00,69.149,69.149,69.139,69.141,44200000.0
2006-06-29 17:57:00,69.149,69.155,69.145,69.154,36800000.0
2006-06-29 17:58:00,69.166,69.166,69.158,69.159,17600000.0
2006-06-29 17:59:00,69.158,69.171,69.15,69.16,61800000.0
2006-06-29 18:00:00,69.182,69.182,69.161,69.164,50600000.0
2006-06-29 18:03:00,69.159,69.159,69.15,69.153,37200000.0
2006-06-29 18:04:00,69.136,69.138,69.134,69.135,33600000.0
2006-06-29 18:05:00,69.133,69.144,69.132,69.14,12800000.0
2006-06-29 18:06:00,69.137,69.137,69.122,69.123,30400000.0
2006-06-29 18:07:00,69.125,69.146,69.125,69.137,11200000.0
2006-06-29 18:08:00,69.13,69.147,69.115,69.115,84800000.0
2006-06-29 18:09:00,69.112,69.112,69.096,69.1,33600000.0
2006-06-29 18:10:00,69.106,69.115,69.097,69.105,16000000.0
2006-06-29 18:11:00,69.102,69.113,69.096,69.113,12800000.0
2006-06-29 18:12:00,69.117,69.119,69.112,69.113,12800000.0
2006-06-29 18:16:00,69.131,69.137,69.124,69.132,56000000.0
2006-06-29 18:19:00,69.128,69.135,69.126,69.132,46400000.0
2006-06-29 18:20:00,69.138,69.14,69.13,69.13,43200000.0
2006-06-29 18:21:00,69.133,69.133,69.122,69.124,12800000.0
2006-06-29 18:22:00,69.133,69.133,69.114,69.115,33000000.0
2006-06-29 18:23:00,69.119,69.125,69.114,69.125,46400000.0
2006-06-29 18:24:00,69.126,69.13,69.111,69.13,52800000.0
2006-06-29 18:25:00,69.134,69.142,69.125,69.138,33600000.0
2006-06-29 18:26:00,69.141,69.168,69.141,69.165,12800000.0
2006-06-29 18:27:00,69.178,69.178,69.171,69.172,34000000.0
2006-06-29 18:28:00,69.165,69.177,69.165,69.177,12800000.0
2006-06-29 18:29:00,69.174,69.184,69.174,69.184,25600000.0
2006-06-29 18:30:00,69.189,69.195,69.185,69.186,37200000.0
2006-06-29 18:31:00,69.189,69.189,69.175,69.188,11200000.0
2006-06-29 18:32:00,69.192,69.2,69.191,69.197,70400000.0
2006-06-29 18:33:00,69.215,69.219,69.214,69.219,32000000.0
2006-06-29 18:34:00,69.211,69.23,69.211,69.23,19200000.0
2006-06-29 18:35:00,69.221,69.235,69.221,69.231,43200000.0
2006-06-29 18:36:00,69.24,69.243,69.24,69.243,3200000.0
2006-06-29 18:37:00,69.239,69.265,69.239,69.265,36800000.0
2006-06-29 18:38:00,69.263,69.272,69.262,69.27,49400000.0
2006-06-29 18:39:00,69.277,69.277,69.265,69.27,76800000.0
2006-06-29 18:40:00,69.256,69.267,69.252,69.256,65600000.0
2006-06-29 18:41:00,69.252,69.263,69.247,69.249,71400000.0
2006-06-29 18:44:00,69.244,69.26,69.244,69.252,30400000.0
2006-06-29 18:45:00,69.249,69.27,69.24,69.263,12800000.0
2006-06-29 18:46:00,69.279,69.297,69.277,69.297,12800000.0
2006-06-29 18:47:00,69.291,69.295,69.279,69.29,14400000.0
2006-06-29 18:48:00,69.3,69.314,69.292,69.292,28800000.0
2006-06-29 18:49:00,69.287,69.307,69.286,69.29,24000000.0
2006-06-29 18:51:00,69.292,69.299,69.286,69.299,12800000.0
2006-06-29 18:53:00,69.292,69.293,69.281,69.284,30400000.0
2006-06-29 18:54:00,69.291,69.295,69.286,69.294,19200000.0
2006-06-29 18:55:00,69.295,69.295,69.252,69.254,22400000.0
2006-06-29 18:57:00,69.273,69.281,69.273,69.278,19200000.0
2006-06-29 18:58:00,69.279,69.284,69.277,69.279,32400000.0
2006-06-29 18:59:00,69.278,69.284,69.278,69.284,32000000.0
2006-06-29 19:00:00,69.283,69.297,69.283,69.297,14200000.0
2006-06-29 19:01:00,69.301,69.301,69.293,69.293,11200000.0
2006-06-29 19:03:00,69.299,69.302,69.297,69.302,14400000.0
2006-06-29 19:04:00,69.3,69.3,69.29,69.292,14400000.0
2006-06-29 19:05:00,69.288,69.29,69.28,69.285,17600000.0
2006-06-29 19:06:00,69.286,69.302,69.286,69.297,55400000.0
2006-06-29 19:07:00,69.298,69.298,69.292,69.296,35200000.0
2006-06-29 19:09:00,69.295,69.303,69.295,69.298,12800000.0
2006-06-29 19:10:00,69.305,69.311,69.303,69.307,17600000.0
2006-06-29 19:11:00,69.31,69.315,69.307,69.311,17600000.0
2006-06-29 19:13:00,69.305,69.313,69.299,69.311,16000000.0
2006-06-29 19:14:00,69.305,69.305,69.292,69.295,12800000.0
2006-06-29 19:15:00,69.293,69.293,69.272,69.272,16000000.0
2006-06-29 19:16:00,69.281,69.284,69.266,69.275,12800000.0
2006-06-29 19:18:00,69.283,69.287,69.283,69.287,32000000.0
2006-06-29 19:19:00,69.276,69.276,69.263,69.263,11200000.0
2006-06-29 19:20:00,69.263,69.27,69.253,69.27,14800000.0
2006-06-29 19:21:00,69.269,69.282,69.269,69.28,17000000.0
2006-06-29 19:25:00,69.283,69.295,69.283,69.295,12800000.0
2006-06-29 19:26:00,69.29,69.292,69.285,69.287,41600000.0
2006-06-29 19:27:00,69.279,69.287,69.279,69.287,14400000.0
2006-06-29 19:29:00,69.284,69.296,69.284,69.291,12800000.0
2006-06-29 19:30:00,69.292,69.299,69.292,69.297,11200000.0
2006-06-29 19:32:00,69.316,69.332,69.316,69.326,11200000.0
2006-06-29 19:33:00,69.339,69.339,69.325,69.332,12800000.0
2006-06-29 19:34:00,69.339,69.339,69.323,69.333,12800000.0
2006-06-29 19:35:00,69.331,69.335,69.324,69.329,17600000.0
2006-06-29 19:37:00,69.321,69.33,69.321,69.326,11200000.0
2006-06-29 19:38:00,69.327,69.328,69.313,69.313,11200000.0
2006-06-29 19:39:00,69.307,69.317,69.307,69.317,12800000.0
2006-06-29 19:40:00,69.301,69.311,69.301,69.307,11200000.0
2006-06-29 19:42:00,69.304,69.317,69.304,69.316,11200000.0
2006-06-29 19:45:00,69.311,69.319,69.299,69.319,16000000.0
2006-06-29 19:46:00,69.301,69.308,69.301,69.308,8000000.0
2006-06-29 19:48:00,69.311,69.339,69.311,69.32,12800000.0
2006-06-29 19:49:00,69.299,69.306,69.292,69.292,30400000.0
2006-06-29 19:50:00,69.305,69.311,69.299,69.299,12800000.0
2006-06-29 19:51:00,69.286,69.287,69.257,69.257,12800000.0
2006-06-29 19:52:00,69.229,69.241,69.224,69.241,16000000.0
2006-06-29 19:53:00,69.23,69.234,69.224,69.234,11200000.0
2006-06-29 19:54:00,69.23,69.231,69.226,69.226,12800000.0
2006-06-29 19:55:00,69.237,69.237,69.232,69.234,11200000.0
2006-06-29 19:56:00,69.231,69.262,69.231,69.262,16000000.0
2006-06-29 19:57:00,69.256,69.262,69.245,69.262,12200000.0
2006-06-29 19:59:00,69.256,69.256,69.249,69.249,6400000.0
2006-06-29 20:01:00,69.245,69.245,69.235,69.237,12800000.0
2006-06-29 20:02:00,69.249,69.249,69.216,69.216,17600000.0
2006-06-29 20:03:00,69.209,69.223,69.209,69.223,16000000.0
2006-06-29 20:05:00,69.255,69.262,69.25,69.262,12800000.0
2006-06-29 20:06:00,69.25,69.253,69.248,69.253,11200000.0
2006-06-29 20:07:00,69.248,69.267,69.247,69.267,17600000.0
2006-06-29 20:08:00,69.265,69.275,69.251,69.264,38400000.0
2006-06-29 20:09:00,69.283,69.284,69.275,69.28,11200000.0
2006-06-29 20:10:00,69.26,69.278,69.26,69.277,14400000.0
2006-06-29 20:11:00,69.291,69.308,69.284,69.302,11200000.0
2006-06-29 20:12:00,69.271,69.285,69.254,69.254,11200000.0
2006-06-29 20:13:00,69.249,69.254,69.236,69.236,11200000.0
2006-06-29 20:14:00,69.2,69.201,69.12,69.18,14400000.0
2006-06-29 20:15:00,69.183,69.183,69.046,69.046,11200000.0
2006-06-29 20:16:00,68.921,69.071,68.921,69.015,28800000.0
2006-06-29 20:17:00,69.18,69.326,69.18,69.304,33600000.0
2006-06-29 20:18:00,69.343,69.343,69.304,69.309,11200000.0
2006-06-29 20:19:00,69.296,69.296,69.212,69.212,11200000.0
2006-06-29 20:20:00,69.184,69.211,69.183,69.183,19200000.0
2006-06-29 20:21:00,69.139,69.139,69.041,69.041,12800000.0
2006-06-29 20:22:00,69.013,69.098,69.013,69.098,13800000.0
2006-06-29 20:23:00,69.115,69.167,69.115,69.152,12800000.0
2006-06-29 20:24:00,69.162,69.162,69.144,69.144,16000000.0
2006-06-29 20:25:00,69.113,69.113,69.072,69.072,11600000.0
2006-06-29 20:26:00,69.031,69.031,68.989,68.989,16000000.0
2006-06-29 20:27:00,68.851,68.918,68.851,68.914,16000000.0
2006-06-29 20:28:00,68.954,69.029,68.954,69.029,11200000.0
2006-06-29 20:29:00,69.055,69.088,69.043,69.088,12800000.0
2006-06-29 20:30:00,69.097,69.153,69.097,69.142,27200000.0
2006-06-29 20:31:00,69.119,69.136,69.086,69.136,11200000.0
2006-06-29 20:32:00,69.122,69.149,69.122,69.149,3200000.0
2006-06-29 20:33:00,69.142,69.156,69.113,69.156,12800000.0
2006-06-29 20:34:00,69.143,69.143,69.118,69.118,11200000.0
2006-06-29 20:35:00,69.139,69.171,69.136,69.171,11200000.0
2006-06-29 20:36:00,69.194,69.217,69.194,69.217,16000000.0
2006-06-29 20:37:00,69.226,69.269,69.226,69.269,8000000.0
2006-06-29 20:38:00,69.26,69.271,69.258,69.261,12800000.0
2006-06-29 20:39:00,69.255,69.255,69.216,69.216,11200000.0
2006-06-29 20:40:00,69.218,69.218,69.199,69.199,11200000.0
2006-06-29 20:41:00,69.176,69.186,69.176,69.184,14400000.0
2006-06-29 20:42:00,69.172,69.192,69.172,69.185,11200000.0
2006-06-29 20:43:00,69.199,69.202,69.187,69.201,14400000.0
2006-06-29 20:44:00,69.213,69.231,69.213,69.231,8000000.0
2006-06-29 20:45:00,69.248,69.254,69.237,69.254,12800000.0
2006-06-29 20:46:00,69.242,69.244,69.196,69.196,14400000.0
2006-06-29 20:47:00,69.206,69.209,69.173,69.177,12800000.0
2006-06-29 20:48:00,69.175,69.192,69.164,69.192,17600000.0
2006-06-29 20:49:00,69.2,69.224,69.195,69.224,8000000.0
2006-06-29 20:50:00,69.263,69.263,69.234,69.234,14400000.0
2006-06-29 20:51:00,69.232,69.235,69.213,69.213,28800000.0
2006-06-29 20:52:00,69.228,69.236,69.213,69.213,11200000.0
2006-06-29 20:53:00,69.203,69.203,69.154,69.154,16000000.0
2006-06-29 20:54:00,69.146,69.16,69.139,69.156,14400000.0
2006-06-29 20:55:00,69.189,69.197,69.188,69.194,11200000.0
2006-06-29 20:56:00,69.192,69.198,69.178,69.178,8000000.0
2006-06-29 20:57:00,69.149,69.157,69.149,69.152,12800000.0
2006-06-29 20:58:00,69.131,69.161,69.131,69.161,10600000.0
2006-06-29 20:59:00,69.169,69.169,69.156,69.156,11200000.0
2006-06-29 21:00:00,69.156,69.174,69.156,69.174,17600000.0
2006-06-29 21:01:00,69.172,69.192,69.172,69.19,11200000.0
2006-06-29 21:02:00,69.195,69.195,69.187,69.187,16000000.0
2006-06-29 21:03:00,69.184,69.184,69.164,69.164,11200000.0
2006-06-29 21:04:00,69.166,69.194,69.166,69.194,16000000.0
2006-06-29 21:05:00,69.191,69.193,69.168,69.187,12800000.0
2006-06-29 21:06:00,69.186,69.2,69.186,69.196,12800000.0
2006-06-29 21:07:00,69.195,69.195,69.175,69.184,14400000.0
2006-06-29 21:08:00,69.18,69.185,69.174,69.185,16000000.0
2006-06-29 21:09:00,69.161,69.201,69.161,69.201,8000000.0
2006-06-29 21:10:00,69.211,69.225,69.211,69.225,12800000.0
2006-06-29 21:11:00,69.236,69.259,69.228,69.245,12800000.0
2006-06-29 21:14:00,69.239,69.239,69.226,69.236,12800000.0
2006-06-29 21:15:00,69.227,69.229,69.207,69.215,14400000.0
2006-06-29 21:16:00,69.232,69.232,69.215,69.215,9600000.0
2006-06-29 21:17:00,69.204,69.204,69.196,69.197,12800000.0
2006-06-29 21:18:00,69.2,69.2,69.105,69.187,12800000.0
2006-06-29 21:19:00,69.182,69.182,69.166,69.167,17600000.0
2006-06-29 21:20:00,69.141,69.165,69.141,69.148,14400000.0
2006-06-29 21:22:00,69.142,69.142,69.129,69.138,12800000.0
2006-06-29 21:23:00,69.131,69.134,69.12,69.123,11200000.0
2006-06-29 21:24:00,69.114,69.117,69.102,69.102,11200000.0
2006-06-29 21:25:00,69.107,69.107,69.082,69.082,11200000.0
2006-06-29 21:26:00,69.08,69.083,69.077,69.083,11200000.0
2006-06-29 21:27:00,69.079,69.081,69.071,69.081,9600000.0
2006-06-29 21:28:00,69.09,69.095,69.078,69.092,11200000.0
2006-06-29 21:29:00,69.086,69.096,69.086,69.091,11200000.0
2006-06-29 21:30:00,69.081,69.081,69.065,69.065,12800000.0
2006-06-29 21:31:00,69.067,69.09,69.067,69.09,11200000.0
2006-06-29 21:32:00,69.099,69.106,69.098,69.103,14400000.0
2006-06-29 21:33:00,69.085,69.107,69.085,69.107,11200000.0
2006-06-29 21:34:00,69.108,69.117,69.103,69.103,17600000.0
2006-06-29 21:35:00,69.104,69.113,69.104,69.106,12800000.0
2006-06-29 21:36:00,69.104,69.119,69.104,69.113,9600000.0
2006-06-29 21:37:00,69.095,69.131,69.095,69.131,16000000.0
2006-06-29 21:38:00,69.154,69.184,69.068,69.068,12800000.0
2006-06-29 21:39:00,69.14,69.14,69.129,69.131,11200000.0
2006-06-29 21:40:00,69.135,69.142,69.132,69.142,11200000.0
2006-06-29 21:43:00,69.139,69.145,69.134,69.138,14400000.0
2006-06-29 21:44:00,69.15,69.157,69.148,69.151,12800000.0
2006-06-29 21:45:00,69.147,69.157,69.147,69.156,17600000.0
2006-06-29 21:46:00,69.167,69.171,69.161,69.171,14400000.0
2006-06-29 21:47:00,69.172,69.179,69.165,69.179,11200000.0
2006-06-29 21:48:00,69.184,69.184,69.165,69.177,16400000.0
2006-06-29 21:50:00,69.19,69.196,69.179,69.183,12800000.0
2006-06-29 21:51:00,69.186,69.196,69.186,69.189,17600000.0
2006-06-29 21:52:00,69.19,69.19,69.19,69.19,3200000.0
2006-06-29 21:53:00,69.194,69.194,69.188,69.193,11200000.0
2006-06-29 21:54:00,69.199,69.205,69.199,69.204,11200000.0
2006-06-29 21:55:00,69.208,69.208,69.199,69.202,10600000.0
2006-06-29 21:56:00,69.203,69.209,69.202,69.204,12800000.0
2006-06-29 21:57:00,69.205,69.21,69.201,69.201,17600000.0
2006-06-29 21:58:00,69.189,69.198,69.188,69.191,17600000.0
2006-06-29 21:59:00,69.192,69.199,69.186,69.188,12800000.0
2006-06-29 22:00:00,69.197,69.201,69.191,69.191,17600000.0
2006-06-29 22:01:00,69.199,69.207,69.197,69.207,11200000.0
2006-06-29 22:02:00,69.208,69.208,69.201,69.204,16000000.0
2006-06-29 22:04:00,69.207,69.218,69.207,69.218,16000000.0
2006-06-29 22:07:00,69.222,69.227,69.22,69.22,16000000.0
2006-06-29 22:08:00,69.21,69.214,69.195,69.212,16000000.0
2006-06-29 22:09:00,69.198,69.208,69.19,69.208,12800000.0
2006-06-29 22:10:00,69.213,69.217,69.213,69.213,12800000.0
2006-06-29 22:11:00,69.22,69.223,69.217,69.223,8000000.0
2006-06-29 22:12:00,69.231,69.238,69.229,69.238,12800000.0
2006-06-29 22:13:00,69.247,69.272,69.247,69.272,12800000.0
2006-06-29 22:14:00,69.265,69.269,69.259,69.262,12800000.0
2006-06-29 22:15:00,69.246,69.255,69.246,69.255,14400000.0
2006-06-29 22:17:00,69.243,69.246,69.237,69.237,12200000.0
2006-06-29 22:18:00,69.233,69.241,69.232,69.239,16000000.0
2006-06-29 22:19:00,69.231,69.237,69.223,69.223,14400000.0
2006-06-29 22:20:00,69.225,69.249,69.225,69.249,12200000.0
2006-06-29 22:21:00,69.264,69.272,69.264,69.271,17600000.0
2006-06-29 22:22:00,69.277,69.282,69.272,69.277,11200000.0
2006-06-29 22:23:00,69.277,69.285,69.275,69.284,12800000.0
2006-06-29 22:24:00,69.28,69.283,69.274,69.274,11200000.0
2006-06-29 22:25:00,69.28,69.28,69.271,69.271,9600000.0
2006-06-29 22:26:00,69.269,69.279,69.269,69.279,17600000.0
2006-06-29 22:27:00,69.279,69.279,69.271,69.275,12800000.0
2006-06-29 22:28:00,69.276,69.279,69.268,69.268,12800000.0
2006-06-29 22:29:00,69.277,69.28,69.267,69.268,16000000.0
2006-06-29 22:30:00,69.278,69.282,69.274,69.277,17600000.0
2006-06-29 22:31:00,69.277,69.285,69.269,69.269,12800000.0
2006-06-29 22:32:00,69.276,69.282,69.217,69.282,11200000.0
2006-06-29 22:33:00,69.278,69.278,69.263,69.27,11200000.0
2006-06-29 22:35:00,69.282,69.288,69.278,69.282,12200000.0
2006-06-29 22:36:00,69.286,69.289,69.278,69.285,17600000.0
2006-06-29 22:38:00,69.286,69.286,69.268,69.278,17600000.0
2006-06-29 22:39:00,69.265,69.274,69.265,69.274,12800000.0
2006-06-29 22:41:00,69.273,69.273,69.257,69.267,11200000.0
2006-06-29 22:42:00,69.263,69.263,69.233,69.233,17600000.0
2006-06-29 22:43:00,69.224,69.236,69.224,69.228,16000000.0
2006-06-29 22:44:00,69.221,69.233,69.221,69.232,12800000.0
2006-06-29 22:45:00,69.24,69.246,69.234,69.246,16000000.0
2006-06-29 22:46:00,69.26,69.263,69.249,69.263,11200000.0
2006-06-29 22:47:00,69.25,69.255,69.245,69.245,17600000.0
2006-06-29 22:49:00,69.245,69.251,69.241,69.251,12800000.0
2006-06-29 22:50:00,69.271,69.277,69.262,69.269,10600000.0
2006-06-29 22:55:00,69.268,69.276,69.262,69.266,12200000.0
2006-06-29 22:56:00,69.265,69.267,69.261,69.265,17600000.0
2006-06-29 22:58:00,69.258,69.264,69.255,69.264,8000000.0
2006-06-29 23:33:00,69.262,69.262,69.246,69.246,12800000.0
2006-06-29 23:34:00,69.261,69.38,69.261,69.38,15400000.0
2006-06-29 23:35:00,69.377,69.4,69.375,69.4,16000000.0
2006-06-29 23:36:00,69.405,69.41,69.389,69.389,12800000.0
2006-06-29 23:37:00,69.392,69.392,69.376,69.378,12800000.0
2006-06-29 23:38:00,69.365,69.382,69.365,69.382,11200000.0
2006-06-29 23:39:00,69.385,69.385,69.369,69.371,11200000.0
2006-06-29 23:40:00,69.36,69.36,69.336,69.341,35200000.0
2006-06-29 23:41:00,69.348,69.348,69.342,69.346,12800000.0
2006-06-29 23:42:00,69.335,69.335,69.334,69.334,4800000.0
2006-06-29 23:43:00,69.335,69.342,69.326,69.339,11200000.0
2006-06-29 23:45:00,69.351,69.387,69.351,69.387,11200000.0
2006-06-29 23:46:00,69.384,69.389,69.376,69.376,17600000.0
2006-06-29 23:47:00,69.375,69.375,69.366,69.366,12800000.0
2006-06-29 23:48:00,69.354,69.371,69.304,69.371,8000000.0
2006-06-29 23:49:00,69.373,69.379,69.367,69.379,12800000.0
2006-06-29 23:50:00,69.381,69.386,69.375,69.386,11200000.0
2006-06-29 23:51:00,69.378,69.378,69.362,69.375,12800000.0
2006-06-29 23:52:00,69.374,69.374,69.362,69.366,12200000.0
2006-06-29 23:54:00,69.357,69.363,69.334,69.362,14400000.0
2006-06-29 23:55:00,69.364,69.37,69.361,69.365,14400000.0
2006-06-29 23:56:00,69.25,69.348,69.25,69.348,11200000.0
2006-06-29 23:57:00,69.39,69.39,69.38,69.38,16000000.0
2006-06-29 23:58:00,69.374,69.381,69.36,69.381,11200000.0
2006-06-29 23:59:00,69.382,69.382,69.36,69.369,14400000.0
2006-06-30 00:00:00,69.376,69.38,69.373,69.373,9600000.0
2006-06-30 00:01:00,69.372,69.373,69.362,69.364,12800000.0
2006-06-30 00:02:00,69.362,69.362,69.345,69.357,12800000.0
2006-06-30 00:03:00,69.369,69.38,69.369,69.374,11200000.0
2006-06-30 00:04:00,69.349,69.37,69.349,69.37,11200000.0
2006-06-30 00:05:00,69.357,69.371,69.344,69.357,11200000.0
2006-06-30 00:09:00,69.362,69.373,69.353,69.37,11200000.0
2006-06-30 00:10:00,69.366,69.372,69.36,69.369,12200000.0
2006-06-30 00:11:00,69.368,69.368,69.361,69.366,12800000.0
2006-06-30 00:12:00,69.363,69.363,69.352,69.357,8000000.0
2006-06-30 00:13:00,69.354,69.363,69.354,69.361,11200000.0
2006-06-30 00:15:00,69.354,69.354,69.333,69.348,14400000.0
2006-06-30 00:17:00,69.361,69.376,69.361,69.373,16000000.0
2006-06-30 00:18:00,69.389,69.398,69.385,69.393,12800000.0
2006-06-30 00:19:00,69.386,69.395,69.385,69.385,12800000.0
2006-06-30 00:20:00,69.374,69.379,69.374,69.376,17000000.0
2006-06-30 00:21:00,69.389,69.396,69.383,69.396,12800000.0
2006-06-30 00:23:00,69.402,69.414,69.397,69.412,12800000.0
2006-06-30 00:24:00,69.416,69.458,69.412,69.458,14400000.0
2006-06-30 00:25:00,69.461,69.461,69.431,69.431,11200000.0
2006-06-30 00:26:00,69.432,69.439,69.43,69.435,12800000.0
2006-06-30 00:27:00,69.435,69.438,69.429,69.429,12800000.0
2006-06-30 00:28:00,69.414,69.414,69.409,69.409,32000000.0
2006-06-30 00:29:00,69.42,69.431,69.42,69.431,8000000.0
2006-06-30 00:30:00,69.439,69.442,69.43,69.43,8000000.0
2006-06-30 00:31:00,69.427,69.437,69.425,69.437,12800000.0
2006-06-30 00:32:00,69.437,69.472,69.437,69.465,12800000.0
2006-06-30 00:33:00,69.466,69.473,69.465,69.473,12800000.0
2006-06-30 00:34:00,69.501,69.502,69.488,69.49,19600000.0
2006-06-30 00:35:00,69.494,69.494,69.475,69.481,12800000.0
2006-06-30 00:36:00,69.479,69.483,69.467,69.483,12800000.0
2006-06-30 00:37:00,69.481,69.485,69.479,69.479,12800000.0
2006-06-30 00:38:00,69.481,69.488,69.481,69.486,12800000.0
2006-06-30 00:39:00,69.485,69.499,69.482,69.488,17600000.0
2006-06-30 00:40:00,69.506,69.509,69.496,69.503,16000000.0
2006-06-30 00:41:00,69.47,69.484,69.463,69.484,16000000.0
2006-06-30 00:42:00,69.473,69.512,69.473,69.512,12800000.0
2006-06-30 00:43:00,69.5,69.534,69.5,69.519,16000000.0
2006-06-30 00:44:00,69.511,69.537,69.511,69.533,15800000.0
2006-06-30 00:45:00,69.54,69.57,69.54,69.55,12800000.0
2006-06-30 00:46:00,69.545,69.546,69.54,69.54,14400000.0
2006-06-30 00:47:00,69.542,69.547,69.538,69.541,12800000.0
2006-06-30 00:48:00,69.546,69.573,69.54,69.571,12800000.0
2006-06-30 00:49:00,69.591,69.591,69.572,69.572,11200000.0
2006-06-30 00:50:00,69.594,69.601,69.581,69.601,12800000.0
2006-06-30 00:51:00,69.614,69.653,69.614,69.639,11200000.0
2006-06-30 00:52:00,69.628,69.628,69.593,69.593,11200000.0
2006-06-30 00:53:00,69.586,69.595,69.586,69.595,11200000.0
2006-06-30 00:54:00,69.593,69.63,69.593,69.614,17600000.0
2006-06-30 00:55:00,69.62,69.62,69.596,69.597,12800000.0
2006-06-30 00:56:00,69.619,69.624,69.612,69.612,12800000.0
2006-06-30 00:57:00,69.611,69.612,69.607,69.608,12800000.0
2006-06-30 00:58:00,69.62,69.625,69.62,69.622,12800000.0
2006-06-30 00:59:00,69.601,69.605,69.589,69.604,11200000.0
2006-06-30 01:00:00,69.593,69.595,69.583,69.588,16000000.0
2006-06-30 01:01:00,69.588,69.6,69.588,69.595,14400000.0
2006-06-30 01:02:00,69.592,69.613,69.592,69.613,8000000.0
2006-06-30 01:03:00,69.594,69.598,69.594,69.595,11200000.0
2006-06-30 01:04:00,69.591,69.591,69.569,69.569,12800000.0
2006-06-30 01:05:00,69.585,69.589,69.573,69.587,11200000.0
2006-06-30 01:06:00,69.585,69.585,69.519,69.577,12200000.0
2006-06-30 01:07:00,69.57,69.578,69.567,69.573,12800000.0
2006-06-30 01:08:00,69.575,69.578,69.561,69.563,16000000.0
2006-06-30 01:09:00,69.563,69.57,69.551,69.57,17600000.0
2006-06-30 01:10:00,69.577,69.578,69.569,69.578,16000000.0
2006-06-30 01:11:00,69.57,69.57,69.551,69.551,11200000.0
2006-06-30 01:12:00,69.553,69.559,69.545,69.557,14800000.0
2006-06-30 01:13:00,69.568,69.574,69.564,69.574,8000000.0
2006-06-30 01:14:00,69.571,69.574,69.562,69.562,16000000.0
2006-06-30 01:15:00,69.571,69.571,69.556,69.566,12800000.0
2006-06-30 01:16:00,69.565,69.565,69.552,69.552,24400000.0
2006-06-30 01:17:00,69.561,69.561,69.548,69.554,11200000.0
2006-06-30 01:18:00,69.571,69.571,69.555,69.555,12800000.0
2006-06-30 01:19:00,69.558,69.569,69.551,69.564,16000000.0
2006-06-30 01:20:00,69.563,69.578,69.563,69.576,11200000.0
2006-06-30 01:21:00,69.599,69.616,69.599,69.616,13200000.0
2006-06-30 01:22:00,69.625,69.642,69.625,69.628,12800000.0
2006-06-30 01:23:00,69.623,69.634,69.621,69.621,11200000.0
2006-06-30 01:24:00,69.618,69.619,69.609,69.613,12800000.0
2006-06-30 01:26:00,69.611,69.611,69.6,69.607,11200000.0
2006-06-30 01:27:00,69.599,69.615,69.595,69.615,12800000.0
2006-06-30 01:28:00,69.623,69.625,69.613,69.613,17600000.0
2006-06-30 01:29:00,69.62,69.628,69.607,69.628,17600000.0
2006-06-30 01:30:00,69.635,69.635,69.599,69.599,11200000.0
2006-06-30 01:31:00,69.625,69.626,69.616,69.617,11200000.0
2006-06-30 01:32:00,69.645,69.645,69.601,69.601,12800000.0
2006-06-30 01:33:00,69.593,69.597,69.58,69.593,11200000.0
2006-06-30 01:34:00,69.593,69.596,69.584,69.584,24000000.0
2006-06-30 01:35:00,69.576,69.581,69.564,69.581,14400000.0
2006-06-30 01:36:00,69.588,69.593,69.576,69.576,10600000.0
2006-06-30 01:37:00,69.573,69.615,69.573,69.615,14400000.0
2006-06-30 01:38:00,69.617,69.629,69.611,69.627,17600000.0
2006-06-30 01:39:00,69.636,69.647,69.633,69.647,14400000.0
2006-06-30 01:40:00,69.644,69.654,69.637,69.654,11200000.0
2006-06-30 01:41:00,69.651,69.653,69.644,69.645,12800000.0
2006-06-30 01:42:00,69.645,69.651,69.645,69.648,11200000.0
2006-06-30 01:43:00,69.654,69.661,69.654,69.657,11200000.0
2006-06-30 01:44:00,69.658,69.695,69.658,69.686,12800000.0
2006-06-30 01:45:00,69.67,69.692,69.663,69.689,16000000.0
2006-06-30 01:46:00,69.682,69.699,69.682,69.692,16000000.0
2006-06-30 01:47:00,69.683,69.683,69.671,69.674,13800000.0
2006-06-30 01:48:00,69.673,69.677,69.662,69.675,12800000.0
2006-06-30 01:49:00,69.683,69.683,69.657,69.657,16000000.0
2006-06-30 01:50:00,69.673,69.673,69.667,69.667,14400000.0
2006-06-30 01:51:00,69.668,69.673,69.665,69.672,11600000.0
2006-06-30 01:52:00,69.679,69.691,69.679,69.691,20800000.0
2006-06-30 01:53:00,69.693,69.693,69.674,69.674,14400000.0
2006-06-30 01:54:00,69.679,69.687,69.679,69.687,8000000.0
2006-06-30 01:55:00,69.688,69.693,69.687,69.688,12800000.0
2006-06-30 01:56:00,69.693,69.698,69.691,69.698,12800000.0
2006-06-30 01:58:00,69.714,69.725,69.714,69.725,11200000.0
2006-06-30 01:59:00,69.723,69.723,69.703,69.714,9600000.0
2006-06-30 02:00:00,69.72,69.728,69.714,69.728,11200000.0
2006-06-30 02:01:00,69.714,69.721,69.712,69.72,17600000.0
2006-06-30 02:02:00,69.716,69.721,69.711,69.718,12200000.0
2006-06-30 02:03:00,69.717,69.725,69.713,69.724,16000000.0
2006-06-30 02:04:00,69.716,69.723,69.709,69.723,12800000.0
2006-06-30 02:05:00,69.728,69.73,69.721,69.723,13200000.0
2006-06-30 02:06:00,69.72,69.72,69.715,69.719,12800000.0
2006-06-30 02:07:00,69.726,69.732,69.722,69.726,12800000.0
2006-06-30 02:08:00,69.723,69.726,69.714,69.721,17000000.0
2006-06-30 02:09:00,69.716,69.716,69.701,69.707,16000000.0
2006-06-30 02:10:00,69.699,69.722,69.699,69.718,9600000.0
2006-06-30 02:11:00,69.733,69.741,69.718,69.741,12800000.0
2006-06-30 02:12:00,69.73,69.73,69.707,69.707,11200000.0
2006-06-30 02:13:00,69.708,69.719,69.708,69.713,10600000.0
2006-06-30 02:14:00,69.714,69.714,69.696,69.696,11200000.0
2006-06-30 02:15:00,69.695,69.703,69.689,69.697,11200000.0
2006-06-30 02:16:00,69.705,69.712,69.643,69.712,17600000.0
2006-06-30 02:17:00,69.714,69.714,69.708,69.713,11200000.0
2006-06-30 02:18:00,69.733,69.743,69.73,69.74,12200000.0
2006-06-30 02:19:00,69.737,69.737,69.721,69.729,12800000.0
2006-06-30 02:21:00,69.729,69.736,69.726,69.735,17600000.0
2006-06-30 02:22:00,69.736,69.739,69.731,69.738,12800000.0
2006-06-30 02:24:00,69.716,69.729,69.633,69.722,11200000.0
2006-06-30 02:25:00,69.721,69.733,69.721,69.724,17600000.0
2006-06-30 02:26:00,69.728,69.746,69.719,69.746,17600000.0
2006-06-30 02:27:00,69.756,69.758,69.751,69.757,17600000.0
2006-06-30 02:28:00,69.75,69.773,69.75,69.772,14400000.0
2006-06-30 02:29:00,69.774,69.774,69.754,69.764,11600000.0
2006-06-30 02:30:00,69.764,69.764,69.751,69.751,11200000.0
2006-06-30 02:31:00,69.745,69.753,69.736,69.747,17600000.0
2006-06-30 02:32:00,69.754,69.754,69.734,69.75,11200000.0
2006-06-30 02:33:00,69.755,69.757,69.745,69.751,11200000.0
2006-06-30 02:34:00,69.75,69.757,69.745,69.755,14400000.0
2006-06-30 02:35:00,69.767,69.767,69.751,69.751,12800000.0
2006-06-30 02:36:00,69.752,69.757,69.752,69.755,12800000.0
2006-06-30 02:38:00,69.758,69.758,69.742,69.745,12800000.0
2006-06-30 02:40:00,69.745,69.745,69.735,69.738,12800000.0
2006-06-30 02:42:00,69.729,69.735,69.724,69.724,12200000.0
2006-06-30 02:44:00,69.731,69.732,69.726,69.732,12800000.0
2006-06-30 02:45:00,69.737,69.737,69.717,69.717,11200000.0
2006-06-30 02:46:00,69.713,69.713,69.707,69.712,12800000.0
2006-06-30 02:47:00,69.711,69.713,69.704,69.71,12800000.0
2006-06-30 02:48:00,69.732,69.743,69.732,69.739,14400000.0
2006-06-30 02:49:00,69.746,69.752,69.738,69.739,17600000.0
2006-06-30 02:50:00,69.738,69.747,69.732,69.747,11200000.0
2006-06-30 02:51:00,69.739,69.749,69.728,69.749,11200000.0
2006-06-30 02:52:00,69.744,69.75,69.688,69.746,11200000.0
2006-06-30 02:53:00,69.755,69.775,69.755,69.773,11200000.0
2006-06-30 02:54:00,69.695,69.793,69.695,69.793,11200000.0
2006-06-30 02:55:00,69.785,69.785,69.777,69.777,11200000.0
2006-06-30 02:56:00,69.786,69.786,69.778,69.781,11200000.0
2006-06-30 02:57:00,69.785,69.785,69.774,69.783,11200000.0
2006-06-30 02:58:00,69.767,69.767,69.745,69.758,8000000.0
2006-06-30 02:59:00,69.761,69.774,69.761,69.768,11200000.0
2006-06-30 03:00:00,69.79,69.812,69.695,69.695,11200000.0
2006-06-30 03:01:00,69.777,69.786,69.773,69.783,11200000.0
2006-06-30 03:03:00,69.794,69.799,69.79,69.794,14400000.0
2006-06-30 03:04:00,69.786,69.788,69.78,69.78,11200000.0
2006-06-30 03:05:00,69.781,69.801,69.781,69.784,16000000.0
2006-06-30 03:06:00,69.807,69.831,69.807,69.831,16000000.0
2006-06-30 03:07:00,69.823,69.83,69.808,69.808,14400000.0
2006-06-30 03:08:00,69.816,69.863,69.813,69.862,11200000.0
2006-06-30 03:09:00,69.88,69.88,69.811,69.811,11200000.0
2006-06-30 03:10:00,69.807,69.807,69.797,69.806,16000000.0
2006-06-30 03:11:00,69.807,69.817,69.807,69.817,11200000.0
2006-06-30 03:12:00,69.802,69.803,69.781,69.781,17600000.0
2006-06-30 03:14:00,69.812,69.812,69.803,69.805,11200000.0
2006-06-30 03:15:00,69.801,69.805,69.795,69.798,17600000.0
2006-06-30 03:16:00,69.797,69.812,69.797,69.808,14400000.0
2006-06-30 03:17:00,69.779,69.807,69.776,69.807,11200000.0
2006-06-30 03:18:00,69.794,69.798,69.779,69.783,12800000.0
2006-06-30 03:19:00,69.789,69.795,69.786,69.789,12800000.0
2006-06-30 03:20:00,69.79,69.804,69.781,69.804,11600000.0
2006-06-30 03:21:00,69.803,69.806,69.797,69.797,14400000.0
2006-06-30 03:22:00,69.785,69.785,69.775,69.775,11200000.0
2006-06-30 03:23:00,69.779,69.789,69.776,69.789,9600000.0
2006-06-30 03:24:00,69.787,69.802,69.787,69.802,9600000.0
2006-06-30 03:25:00,69.809,69.824,69.809,69.82,17600000.0
2006-06-30 03:26:00,69.824,69.824,69.794,69.794,12800000.0
2006-06-30 03:27:00,69.801,69.814,69.801,69.814,14400000.0
2006-06-30 03:28:00,69.804,69.804,69.79,69.79,11200000.0
2006-06-30 03:29:00,69.782,69.789,69.773,69.773,12800000.0
2006-06-30 03:30:00,69.768,69.77,69.706,69.769,18000000.0
2006-06-30 03:33:00,69.758,69.758,69.739,69.739,11200000.0
2006-06-30 03:34:00,69.75,69.752,69.74,69.751,11200000.0
2006-06-30 03:35:00,69.756,69.776,69.756,69.771,17600000.0
2006-06-30 03:36:00,69.772,69.777,69.771,69.777,11200000.0
2006-06-30 03:37:00,69.767,69.767,69.735,69.735,17600000.0
2006-06-30 03:39:00,69.743,69.76,69.69,69.76,14400000.0
2006-06-30 03:40:00,69.767,69.778,69.764,69.778,12800000.0
2006-06-30 03:41:00,69.778,69.778,69.773,69.773,11200000.0
2006-06-30 03:42:00,69.777,69.792,69.777,69.792,12800000.0
2006-06-30 03:43:00,69.805,69.814,69.794,69.798,11200000.0
2006-06-30 03:44:00,69.792,69.793,69.779,69.79,12800000.0
2006-06-30 03:45:00,69.782,69.789,69.779,69.781,11200000.0
2006-06-30 03:46:00,69.778,69.778,69.768,69.773,11200000.0
2006-06-30 03:47:00,69.781,69.793,69.781,69.784,11200000.0
2006-06-30 03:49:00,69.778,69.785,69.778,69.785,16000000.0
2006-06-30 03:50:00,69.792,69.8,69.79,69.795,11200000.0
2006-06-30 03:51:00,69.804,69.806,69.8,69.806,8000000.0
2006-06-30 03:52:00,69.803,69.803,69.782,69.797,14400000.0
2006-06-30 03:53:00,69.803,69.804,69.801,69.804,9600000.0
2006-06-30 03:54:00,69.809,69.81,69.797,69.805,14400000.0
2006-06-30 03:55:00,69.814,69.822,69.809,69.822,14400000.0
2006-06-30 03:56:00,69.821,69.821,69.789,69.789,12800000.0
2006-06-30 03:57:00,69.787,69.787,69.772,69.778,12800000.0
2006-06-30 03:58:00,69.768,69.774,69.767,69.771,16000000.0
2006-06-30 03:59:00,69.779,69.782,69.767,69.767,12800000.0
2006-06-30 04:00:00,69.771,69.789,69.76,69.781,13800000.0
2006-06-30 04:01:00,69.785,69.8,69.785,69.8,11200000.0
2006-06-30 04:02:00,69.788,69.79,69.776,69.776,8000000.0
2006-06-30 04:03:00,69.764,69.769,69.762,69.762,12800000.0
2006-06-30 04:05:00,69.763,69.768,69.752,69.752,11200000.0
2006-06-30 04:06:00,69.752,69.761,69.752,69.759,14400000.0
2006-06-30 04:07:00,69.757,69.762,69.75,69.759,14400000.0
2006-06-30 04:08:00,69.779,69.779,69.771,69.771,11200000.0
2006-06-30 04:09:00,69.766,69.777,69.763,69.777,11200000.0
2006-06-30 04:10:00,69.781,69.787,69.778,69.785,14400000.0
2006-06-30 04:11:00,69.796,69.8,69.787,69.798,12800000.0
2006-06-30 04:12:00,69.789,69.791,69.775,69.783,17600000.0
2006-06-30 04:13:00,69.79,69.799,69.786,69.799,11200000.0
2006-06-30 04:14:00,69.79,69.8,69.786,69.799,11200000.0
2006-06-30 04:15:00,69.787,69.787,69.767,69.779,12800000.0
2006-06-30 04:16:00,69.777,69.777,69.766,69.769,11200000.0
2006-06-30 04:18:00,69.774,69.774,69.762,69.764,12800000.0
2006-06-30 04:19:00,69.767,69.775,69.754,69.775,12800000.0
2006-06-30 04:20:00,69.772,69.772,69.676,69.762,11200000.0
2006-06-30 04:22:00,69.739,69.739,69.718,69.723,16000000.0
2006-06-30 04:23:00,69.732,69.737,69.727,69.727,12800000.0
2006-06-30 04:24:00,69.68,69.68,69.601,69.638,13200000.0
2006-06-30 04:25:00,69.668,69.688,69.668,69.688,14400000.0
2006-06-30 04:26:00,69.691,69.691,69.683,69.683,14400000.0
2006-06-30 04:27:00,69.677,69.677,69.666,69.677,9600000.0
2006-06-30 04:28:00,69.681,69.681,69.66,69.665,11200000.0
2006-06-30 04:29:00,69.666,69.686,69.666,69.686,12200000.0
2006-06-30 04:30:00,69.676,69.687,69.666,69.666,12800000.0
2006-06-30 04:31:00,69.678,69.697,69.674,69.697,12800000.0
2006-06-30 04:32:00,69.701,69.705,69.695,69.695,12200000.0
2006-06-30 04:33:00,69.688,69.688,69.667,69.674,16000000.0
2006-06-30 04:34:00,69.678,69.688,69.677,69.688,12800000.0
2006-06-30 04:35:00,69.694,69.701,69.693,69.693,12800000.0
2006-06-30 04:36:00,69.7,69.703,69.69,69.69,17600000.0
2006-06-30 04:37:00,69.699,69.703,69.686,69.686,12800000.0
2006-06-30 04:38:00,69.673,69.675,69.667,69.675,9600000.0
2006-06-30 04:39:00,69.657,69.674,69.647,69.647,12800000.0
2006-06-30 04:40:00,69.636,69.644,69.636,69.643,11200000.0
2006-06-30 04:41:00,69.634,69.639,69.625,69.63,11200000.0
2006-06-30 04:42:00,69.621,69.64,69.614,69.64,12800000.0
2006-06-30 04:44:00,69.634,69.639,69.63,69.63,9600000.0
2006-06-30 04:45:00,69.643,69.643,69.623,69.623,12800000.0
2006-06-30 04:46:00,69.619,69.622,69.611,69.622,14400000.0
2006-06-30 04:47:00,69.624,69.633,69.624,69.63,12800000.0
2006-06-30 04:48:00,69.621,69.627,69.616,69.616,12200000.0
2006-06-30 04:49:00,69.611,69.632,69.611,69.616,11600000.0
2006-06-30 04:50:00,69.613,69.613,69.602,69.604,11200000.0
2006-06-30 04:51:00,69.612,69.62,69.528,69.614,13800000.0
2006-06-30 04:52:00,69.613,69.624,69.613,69.617,11200000.0
2006-06-30 04:53:00,69.619,69.63,69.619,69.63,9600000.0
2006-06-30 04:54:00,69.625,69.631,69.625,69.627,12800000.0
2006-06-30 04:56:00,69.63,69.632,69.621,69.632,17000000.0
2006-06-30 04:57:00,69.649,69.649,69.633,69.647,11200000.0
2006-06-30 04:58:00,69.644,69.647,69.634,69.634,8000000.0
2006-06-30 04:59:00,69.658,69.664,69.655,69.663,12800000.0
2006-06-30 05:00:00,69.648,69.655,69.648,69.651,11200000.0
2006-06-30 05:01:00,69.654,69.669,69.654,69.669,13800000.0
2006-06-30 05:02:00,69.667,69.667,69.647,69.647,14400000.0
2006-06-30 05:03:00,69.645,69.658,69.643,69.647,12800000.0
2006-06-30 05:04:00,69.653,69.664,69.65,69.664,8000000.0
2006-06-30 05:05:00,69.657,69.661,69.656,69.661,11200000.0
2006-06-30 05:06:00,69.659,69.659,69.652,69.652,11200000.0
2006-06-30 05:07:00,69.64,69.663,69.64,69.658,14400000.0
2006-06-30 05:08:00,69.653,69.653,69.633,69.647,10600000.0
2006-06-30 05:09:00,69.649,69.649,69.629,69.629,17000000.0
2006-06-30 05:10:00,69.639,69.645,69.621,69.642,12800000.0
2006-06-30 05:11:00,69.64,69.645,69.629,69.629,12800000.0
2006-06-30 05:12:00,69.641,69.658,69.641,69.655,12800000.0
2006-06-30 05:14:00,69.663,69.67,69.663,69.665,14400000.0
2006-06-30 05:15:00,69.659,69.659,69.637,69.646,16000000.0
2006-06-30 05:16:00,69.651,69.658,69.587,69.658,16000000.0
2006-06-30 05:17:00,69.659,69.659,69.65,69.65,11200000.0
2006-06-30 05:18:00,69.649,69.649,69.627,69.644,8000000.0
2006-06-30 05:19:00,69.63,69.65,69.63,69.646,16000000.0
2006-06-30 05:20:00,69.654,69.667,69.654,69.656,11200000.0
2006-06-30 05:21:00,69.658,69.666,69.65,69.66,13200000.0
2006-06-30 05:22:00,69.656,69.673,69.656,69.673,11200000.0
2006-06-30 05:23:00,69.694,69.701,69.692,69.692,12800000.0
2006-06-30 05:24:00,69.7,69.71,69.7,69.7,11200000.0
2006-06-30 05:25:00,69.717,69.723,69.715,69.722,12800000.0
2006-06-30 05:26:00,69.72,69.722,69.714,69.719,12800000.0
2006-06-30 05:27:00,69.714,69.717,69.708,69.717,12800000.0
2006-06-30 05:28:00,69.705,69.717,69.704,69.717,11200000.0
2006-06-30 05:29:00,69.708,69.708,69.689,69.689,11200000.0
2006-06-30 05:30:00,69.698,69.702,69.685,69.694,16000000.0
2006-06-30 05:31:00,69.696,69.706,69.696,69.706,17000000.0
2006-06-30 05:32:00,69.691,69.707,69.691,69.707,12800000.0
2006-06-30 05:33:00,69.717,69.717,69.696,69.696,9600000.0
2006-06-30 05:34:00,69.703,69.709,69.703,69.709,15400000.0
2006-06-30 05:35:00,69.71,69.72,69.71,69.71,11200000.0
2006-06-30 05:37:00,69.709,69.717,69.707,69.708,11200000.0
2006-06-30 05:38:00,69.69,69.696,69.673,69.696,16000000.0
2006-06-30 05:39:00,69.695,69.701,69.691,69.701,11200000.0
2006-06-30 05:41:00,69.707,69.711,69.707,69.711,12800000.0
2006-06-30 05:42:00,69.708,69.708,69.698,69.699,11200000.0
2006-06-30 05:43:00,69.696,69.698,69.689,69.695,11200000.0
2006-06-30 05:44:00,69.704,69.707,69.704,69.704,11200000.0
2006-06-30 05:45:00,69.7,69.7,69.695,69.695,16000000.0
2006-06-30 05:46:00,69.686,69.686,69.659,69.667,17600000.0
2006-06-30 05:47:00,69.666,69.67,69.658,69.67,14400000.0
2006-06-30 05:48:00,69.688,69.721,69.688,69.721,9600000.0
2006-06-30 05:49:00,69.714,69.714,69.658,69.658,17600000.0
2006-06-30 05:50:00,69.659,69.669,69.656,69.656,11200000.0
2006-06-30 05:51:00,69.677,69.692,69.673,69.692,11200000.0
2006-06-30 05:52:00,69.702,69.717,69.691,69.717,12800000.0
2006-06-30 05:53:00,69.724,69.729,69.724,69.726,17600000.0
2006-06-30 05:54:00,69.718,69.73,69.718,69.727,9600000.0
2006-06-30 05:55:00,69.683,69.763,69.683,69.717,11200000.0
2006-06-30 05:56:00,69.699,69.712,69.699,69.712,12800000.0
2006-06-30 05:57:00,69.706,69.706,69.689,69.689,12800000.0
2006-06-30 05:58:00,69.7,69.709,69.617,69.697,12800000.0
2006-06-30 05:59:00,69.725,69.74,69.725,69.729,12800000.0
2006-06-30 06:00:00,69.741,69.747,69.736,69.747,8000000.0
2006-06-30 06:01:00,69.75,69.75,69.725,69.74,11200000.0
2006-06-30 06:02:00,69.746,69.75,69.736,69.738,12800000.0
2006-06-30 06:03:00,69.753,69.753,69.744,69.749,11200000.0
2006-06-30 06:04:00,69.743,69.747,69.727,69.736,16000000.0
2006-06-30 06:05:00,69.724,69.727,69.71,69.713,14400000.0
2006-06-30 06:06:00,69.706,69.713,69.699,69.71,12800000.0
2006-06-30 06:07:00,69.721,69.722,69.716,69.717,10600000.0
2006-06-30 06:08:00,69.709,69.721,69.708,69.721,11200000.0
2006-06-30 06:09:00,69.718,69.722,69.716,69.717,11200000.0
2006-06-30 06:10:00,69.717,69.727,69.632,69.721,11200000.0
2006-06-30 06:11:00,69.727,69.734,69.723,69.729,17600000.0
2006-06-30 06:12:00,69.727,69.743,69.727,69.743,11200000.0
2006-06-30 06:13:00,69.743,69.75,69.726,69.746,12800000.0
2006-06-30 06:14:00,69.75,69.75,69.732,69.747,12800000.0
2006-06-30 06:15:00,69.747,69.756,69.747,69.756,8000000.0
2006-06-30 06:16:00,69.755,69.756,69.754,69.754,8000000.0
2006-06-30 06:19:00,69.753,69.756,69.749,69.754,12800000.0
2006-06-30 06:20:00,69.757,69.781,69.757,69.775,16000000.0
2006-06-30 06:21:00,69.79,69.791,69.787,69.787,12800000.0
2006-06-30 06:22:00,69.79,69.798,69.79,69.793,12800000.0
2006-06-30 06:23:00,69.786,69.797,69.786,69.791,8000000.0
2006-06-30 06:24:00,69.793,69.794,69.782,69.794,8000000.0
2006-06-30 06:25:00,69.8,69.838,69.796,69.838,12800000.0
2006-06-30 06:26:00,69.858,69.869,69.853,69.855,12800000.0
2006-06-30 06:27:00,69.854,69.863,69.837,69.863,14400000.0
2006-06-30 06:28:00,69.858,69.862,69.856,69.856,8000000.0
2006-06-30 06:29:00,69.857,69.873,69.857,69.873,11200000.0
2006-06-30 06:30:00,69.87,69.877,69.868,69.868,13800000.0
2006-06-30 06:31:00,69.86,69.86,69.847,69.853,14400000.0
2006-06-30 06:32:00,69.84,69.859,69.835,69.846,12800000.0
2006-06-30 06:33:00,69.852,69.853,69.84,69.853,17600000.0
2006-06-30 06:34:00,69.861,69.89,69.861,69.878,12800000.0
2006-06-30 06:36:00,69.869,69.885,69.866,69.87,13800000.0
2006-06-30 06:37:00,69.893,69.952,69.893,69.951,12800000.0
2006-06-30 06:38:00,69.927,69.941,69.909,69.909,16000000.0
2006-06-30 06:39:00,69.913,69.931,69.912,69.931,11200000.0
2006-06-30 06:40:00,69.933,69.933,69.924,69.925,9600000.0
2006-06-30 06:41:00,69.925,69.937,69.923,69.923,13200000.0
2006-06-30 06:42:00,69.921,69.928,69.92,69.928,9600000.0
2006-06-30 06:43:00,69.877,69.973,69.877,69.945,16000000.0
2006-06-30 06:44:00,69.924,69.935,69.918,69.935,17000000.0
2006-06-30 06:45:00,69.937,69.937,69.917,69.934,17600000.0
2006-06-30 06:46:00,69.932,69.944,69.932,69.937,12800000.0
2006-06-30 06:47:00,69.943,69.943,69.927,69.938,13200000.0
2006-06-30 06:48:00,69.922,69.922,69.912,69.912,17600000.0
2006-06-30 06:49:00,69.9,69.909,69.894,69.908,17000000.0
2006-06-30 06:50:00,69.894,69.903,69.893,69.893,13800000.0
2006-06-30 06:52:00,69.896,69.896,69.884,69.886,12800000.0
2006-06-30 06:53:00,69.881,69.886,69.872,69.886,17600000.0
2006-06-30 06:54:00,69.889,69.895,69.887,69.895,14400000.0
2006-06-30 06:57:00,69.909,69.909,69.896,69.899,14400000.0
2006-06-30 06:58:00,69.895,69.895,69.878,69.883,12800000.0
2006-06-30 06:59:00,69.891,69.899,69.879,69.898,12800000.0
2006-06-30 07:00:00,69.894,69.898,69.889,69.894,15400000.0
2006-06-30 07:01:00,69.858,69.869,69.857,69.859,17600000.0
2006-06-30 07:02:00,69.86,69.867,69.86,69.867,12800000.0
2006-06-30 07:03:00,69.856,69.87,69.856,69.869,12800000.0
2006-06-30 07:05:00,69.882,69.887,69.875,69.887,11200000.0
2006-06-30 07:06:00,69.879,69.88,69.866,69.866,12800000.0
2006-06-30 07:07:00,69.857,69.864,69.857,69.864,11200000.0
2006-06-30 07:08:00,69.854,69.857,69.85,69.851,16000000.0
2006-06-30 07:09:00,69.87,69.874,69.866,69.869,12800000.0
2006-06-30 07:10:00,69.851,69.879,69.851,69.879,4800000.0
2006-06-30 07:11:00,69.889,69.889,69.872,69.872,12800000.0
2006-06-30 07:12:00,69.859,69.876,69.859,69.873,9600000.0
2006-06-30 07:13:00,69.869,69.87,69.864,69.865,12800000.0
2006-06-30 07:14:00,69.85,69.87,69.85,69.87,11200000.0
2006-06-30 07:16:00,69.872,69.878,69.87,69.878,11200000.0
2006-06-30 07:18:00,69.877,69.877,69.867,69.867,17600000.0
2006-06-30 07:19:00,69.862,69.863,69.852,69.855,12800000.0
2006-06-30 07:20:00,69.862,69.865,69.857,69.858,12800000.0
2006-06-30 07:21:00,69.867,69.879,69.867,69.874,12800000.0
2006-06-30 07:24:00,69.872,69.88,69.867,69.868,14400000.0
2006-06-30 07:25:00,69.874,69.891,69.866,69.889,16000000.0
2006-06-30 07:26:00,69.888,69.902,69.888,69.902,3200000.0
2006-06-30 07:27:00,69.902,69.91,69.902,69.904,16000000.0
2006-06-30 07:28:00,69.904,69.947,69.904,69.947,14400000.0
2006-06-30 07:29:00,69.926,69.926,69.913,69.917,11200000.0
2006-06-30 07:30:00,69.938,69.978,69.938,69.978,11200000.0
2006-06-30 07:31:00,69.98,69.997,69.98,69.995,17600000.0
2006-06-30 07:32:00,70.014,70.017,69.997,70.01,17600000.0
2006-06-30 07:33:00,70.0,70.0,69.964,69.964,8000000.0
2006-06-30 07:34:00,69.957,69.957,69.944,69.952,12800000.0
2006-06-30 07:35:00,69.957,69.974,69.951,69.951,16000000.0
2006-06-30 07:36:00,69.913,69.947,69.913,69.947,11200000.0
2006-06-30 07:37:00,69.945,69.945,69.934,69.934,11200000.0
2006-06-30 07:38:00,69.967,69.98,69.964,69.978,12800000.0
2006-06-30 07:39:00,69.988,70.012,69.988,70.012,11200000.0
2006-06-30 07:40:00,70.036,70.076,70.036,70.076,11200000.0
2006-06-30 07:41:00,70.045,70.06,70.025,70.025,12800000.0
2006-06-30 07:42:00,70.015,70.016,70.001,70.001,12800000.0
2006-06-30 07:43:00,70.012,70.047,70.012,70.044,12800000.0
2006-06-30 07:44:00,70.046,70.057,70.046,70.051,11200000.0
2006-06-30 07:45:00,70.041,70.044,70.022,70.022,11200000.0
2006-06-30 07:46:00,70.023,70.067,70.021,70.067,11200000.0
2006-06-30 07:47:00,70.061,70.061,69.998,69.998,14400000.0
2006-06-30 07:48:00,69.994,70.007,69.994,70.001,14400000.0
2006-06-30 07:49:00,70.014,70.014,69.998,69.998,17600000.0
2006-06-30 07:50:00,69.986,69.991,69.977,69.977,8000000.0
2006-06-30 07:51:00,69.958,69.959,69.938,69.959,12800000.0
2006-06-30 07:52:00,69.964,69.972,69.961,69.961,17600000.0
2006-06-30 07:53:00,69.955,69.961,69.949,69.961,12800000.0
2006-06-30 07:54:00,69.971,70.006,69.971,70.006,11200000.0
2006-06-30 07:55:00,70.02,70.037,70.006,70.037,12800000.0
2006-06-30 07:56:00,70.038,70.048,70.036,70.042,16000000.0
2006-06-30 07:57:00,70.03,70.035,70.03,70.034,11200000.0
2006-06-30 07:58:00,70.02,70.02,69.988,69.988,11200000.0
2006-06-30 07:59:00,69.964,69.974,69.953,69.953,12800000.0
2006-06-30 08:00:00,69.955,69.986,69.955,69.985,7400000.0
2006-06-30 08:01:00,69.994,70.034,69.994,70.034,8000000.0
2006-06-30 08:02:00,70.022,70.039,70.022,70.034,12800000.0
2006-06-30 08:03:00,70.022,70.025,70.005,70.005,11200000.0
2006-06-30 08:04:00,70.006,70.006,69.978,69.979,17600000.0
2006-06-30 08:05:00,69.973,69.976,69.939,69.939,14400000.0
2006-06-30 08:06:00,69.944,69.956,69.936,69.936,9600000.0
2006-06-30 08:07:00,69.924,69.924,69.892,69.896,11200000.0
2006-06-30 08:08:00,69.883,69.883,69.871,69.878,17600000.0
2006-06-30 08:09:00,69.875,69.877,69.849,69.849,12800000.0
2006-06-30 08:10:00,69.848,69.873,69.848,69.873,12800000.0
2006-06-30 08:11:00,69.889,69.923,69.887,69.923,11200000.0
2006-06-30 08:12:00,69.927,69.938,69.914,69.914,16000000.0
2006-06-30 08:13:00,69.907,69.919,69.898,69.918,11200000.0
2006-06-30 08:14:00,69.908,69.921,69.895,69.921,12800000.0
2006-06-30 08:15:00,69.924,69.926,69.903,69.912,16400000.0
2006-06-30 08:16:00,69.935,69.935,69.919,69.935,11200000.0
2006-06-30 08:17:00,69.943,69.955,69.936,69.955,12800000.0
2006-06-30 08:18:00,69.956,69.97,69.952,69.97,12800000.0
2006-06-30 08:19:00,69.95,69.976,69.936,69.976,14400000.0
2006-06-30 08:20:00,69.998,69.998,69.968,69.978,16000000.0
2006-06-30 08:21:00,70.002,70.023,70.002,70.005,17600000.0
2006-06-30 08:22:00,70.021,70.021,70.009,70.013,10600000.0
2006-06-30 08:23:00,70.015,70.043,70.015,70.043,11200000.0
2006-06-30 08:24:00,70.048,70.048,70.025,70.025,9600000.0
2006-06-30 08:25:00,70.015,70.021,70.015,70.016,12800000.0
2006-06-30 08:26:00,70.013,70.025,69.933,70.023,8000000.0
2006-06-30 08:27:00,69.992,70.025,69.992,70.025,12800000.0
2006-06-30 08:28:00,70.035,70.035,70.016,70.03,11200000.0
2006-06-30 08:29:00,70.032,70.062,70.026,70.062,14400000.0
2006-06-30 08:30:00,70.084,70.095,70.084,70.089,11200000.0
2006-06-30 08:31:00,70.09,70.115,70.09,70.103,12800000.0
2006-06-30 08:32:00,70.133,70.192,70.133,70.191,11200000.0
2006-06-30 08:33:00,70.212,70.212,70.159,70.159,11200000.0
2006-06-30 08:34:00,70.157,70.158,70.147,70.157,12800000.0
2006-06-30 08:35:00,70.155,70.161,70.145,70.155,17600000.0
2006-06-30 08:36:00,70.144,70.153,70.141,70.147,17600000.0
2006-06-30 08:37:00,70.148,70.148,70.132,70.137,11200000.0
2006-06-30 08:38:00,70.13,70.13,70.123,70.13,11200000.0
2006-06-30 08:39:00,70.112,70.13,70.112,70.128,16000000.0
2006-06-30 08:40:00,70.13,70.134,70.125,70.126,16000000.0
2006-06-30 08:41:00,70.113,70.118,70.11,70.113,18000000.0
2006-06-30 08:42:00,70.112,70.112,70.082,70.082,12800000.0
2006-06-30 08:43:00,70.07,70.072,70.054,70.072,12800000.0
2006-06-30 08:44:00,70.065,70.065,70.055,70.06,12800000.0
2006-06-30 08:45:00,70.041,70.051,70.036,70.049,16000000.0
2006-06-30 08:46:00,70.043,70.043,70.038,70.039,11200000.0
2006-06-30 08:47:00,70.038,70.038,70.012,70.012,11200000.0
2006-06-30 08:48:00,70.016,70.018,70.003,70.003,12200000.0
2006-06-30 08:49:00,70.019,70.041,70.019,70.04,17600000.0
2006-06-30 08:50:00,70.052,70.057,70.043,70.046,12800000.0
2006-06-30 08:51:00,70.054,70.078,70.054,70.078,17600000.0
2006-06-30 08:52:00,70.082,70.087,70.071,70.084,11200000.0
2006-06-30 08:53:00,70.085,70.086,70.066,70.066,16000000.0
2006-06-30 08:54:00,70.075,70.075,70.066,70.066,3200000.0
2006-06-30 08:55:00,70.063,70.063,70.032,70.032,16000000.0
2006-06-30 08:56:00,70.042,70.047,70.042,70.045,11200000.0
2006-06-30 08:57:00,70.038,70.044,70.033,70.033,11200000.0
2006-06-30 08:58:00,70.027,70.037,70.022,70.037,9600000.0
2006-06-30 08:59:00,70.027,70.035,70.025,70.025,12800000.0
2006-06-30 09:00:00,70.023,70.023,70.017,70.02,17600000.0
2006-06-30 09:01:00,70.017,70.024,70.014,70.015,11200000.0
2006-06-30 09:02:00,70.005,70.017,70.002,70.006,11200000.0
2006-06-30 09:03:00,69.998,70.027,69.998,70.027,16000000.0
2006-06-30 09:04:00,70.026,70.029,70.011,70.011,11200000.0
2006-06-30 09:05:00,70.012,70.018,70.008,70.018,11200000.0
2006-06-30 09:06:00,70.017,70.021,70.007,70.02,12800000.0
2006-06-30 09:07:00,70.025,70.025,69.996,69.996,12800000.0
2006-06-30 09:08:00,69.999,70.001,69.984,70.001,12800000.0
2006-06-30 09:09:00,70.022,70.044,70.008,70.044,17600000.0
2006-06-30 09:10:00,70.047,70.048,70.042,70.047,12800000.0
2006-06-30 09:11:00,70.05,70.05,70.036,70.04,12800000.0
2006-06-30 09:13:00,70.03,70.03,70.019,70.019,11200000.0
2006-06-30 09:14:00,70.017,70.029,70.017,70.027,11200000.0
2006-06-30 09:15:00,70.022,70.023,70.009,70.011,11200000.0
2006-06-30 09:16:00,70.003,70.008,69.997,69.997,12800000.0
2006-06-30 09:17:00,70.0,70.0,69.986,69.986,11200000.0
2006-06-30 09:18:00,69.991,69.995,69.989,69.992,14400000.0
2006-06-30 09:19:00,69.972,69.981,69.963,69.963,12800000.0
2006-06-30 09:20:00,69.94,69.957,69.939,69.951,16000000.0
2006-06-30 09:21:00,69.949,69.951,69.943,69.946,11200000.0
2006-06-30 09:22:00,69.934,69.936,69.927,69.934,17600000.0
2006-06-30 09:23:00,69.94,69.941,69.933,69.941,12800000.0
2006-06-30 09:24:00,69.852,69.941,69.852,69.938,11200000.0
2006-06-30 09:25:00,69.917,69.927,69.913,69.913,12800000.0
2006-06-30 09:26:00,69.898,69.914,69.898,69.912,11200000.0
2006-06-30 09:27:00,69.912,69.923,69.912,69.923,11200000.0
2006-06-30 09:28:00,69.928,69.933,69.919,69.919,12800000.0
2006-06-30 09:29:00,69.912,69.917,69.912,69.913,11200000.0
2006-06-30 09:30:00,69.916,69.926,69.916,69.924,12800000.0
2006-06-30 09:31:00,69.927,69.932,69.927,69.932,12800000.0
2006-06-30 09:32:00,69.927,69.933,69.899,69.905,14400000.0
2006-06-30 09:33:00,69.927,69.938,69.92,69.938,12800000.0
2006-06-30 09:34:00,69.941,69.947,69.937,69.947,11200000.0
2006-06-30 09:35:00,69.961,69.969,69.956,69.969,12200000.0
2006-06-30 09:36:00,69.964,69.964,69.951,69.954,9600000.0
2006-06-30 09:37:00,69.955,69.957,69.886,69.955,16000000.0
2006-06-30 09:38:00,69.956,69.956,69.935,69.938,11200000.0
2006-06-30 09:39:00,69.941,69.946,69.94,69.946,12800000.0
2006-06-30 09:40:00,69.939,69.939,69.911,69.925,14400000.0
2006-06-30 09:41:00,69.91,69.92,69.907,69.92,11200000.0
2006-06-30 09:42:00,69.917,69.925,69.915,69.916,16000000.0
2006-06-30 09:43:00,69.922,69.924,69.909,69.909,12800000.0
2006-06-30 09:44:00,69.936,69.95,69.936,69.942,12800000.0
2006-06-30 09:45:00,69.975,69.983,69.967,69.967,12800000.0
2006-06-30 09:46:00,69.98,69.981,69.972,69.975,11200000.0
2006-06-30 09:47:00,69.97,69.976,69.967,69.976,12800000.0
2006-06-30 09:48:00,69.974,69.982,69.968,69.978,11200000.0
2006-06-30 09:49:00,69.978,69.978,69.966,69.966,12800000.0
2006-06-30 09:50:00,69.953,69.953,69.923,69.923,16000000.0
2006-06-30 09:51:00,69.917,69.928,69.917,69.92,16000000.0
2006-06-30 09:52:00,69.909,69.909,69.867,69.869,14400000.0
2006-06-30 09:53:00,69.858,69.871,69.856,69.856,12800000.0
2006-06-30 09:54:00,69.847,69.847,69.839,69.841,17600000.0
2006-06-30 09:55:00,69.809,69.809,69.782,69.782,11200000.0
2006-06-30 09:56:00,69.799,69.805,69.796,69.803,14400000.0
2006-06-30 09:57:00,69.809,69.811,69.803,69.809,17600000.0
2006-06-30 09:58:00,69.811,69.815,69.72,69.809,17600000.0
2006-06-30 09:59:00,69.805,69.82,69.805,69.813,17600000.0
2006-06-30 10:00:00,69.799,69.799,69.767,69.767,11200000.0
2006-06-30 10:01:00,69.76,69.792,69.76,69.792,12800000.0
2006-06-30 10:02:00,69.8,69.801,69.792,69.795,16000000.0
2006-06-30 10:03:00,69.802,69.807,69.784,69.791,11200000.0
2006-06-30 10:04:00,69.799,69.81,69.799,69.81,8000000.0
2006-06-30 10:05:00,69.8,69.8,69.774,69.774,14400000.0
2006-06-30 10:06:00,69.77,69.787,69.77,69.787,16000000.0
2006-06-30 10:07:00,69.789,69.801,69.788,69.801,12800000.0
2006-06-30 10:08:00,69.793,69.793,69.773,69.778,11200000.0
2006-06-30 10:09:00,69.787,69.794,69.779,69.78,12800000.0
2006-06-30 10:10:00,69.772,69.782,69.768,69.777,17600000.0
2006-06-30 10:11:00,69.766,69.775,69.761,69.766,11200000.0
2006-06-30 10:13:00,69.759,69.759,69.736,69.736,12800000.0
2006-06-30 10:14:00,69.722,69.722,69.688,69.688,10600000.0
2006-06-30 10:15:00,69.682,69.694,69.681,69.694,12800000.0
2006-06-30 10:16:00,69.691,69.691,69.648,69.648,12800000.0
2006-06-30 10:17:00,69.649,69.659,69.632,69.632,11200000.0
2006-06-30 10:18:00,69.635,69.65,69.627,69.65,11200000.0
2006-06-30 10:19:00,69.664,69.686,69.658,69.686,11200000.0
2006-06-30 10:20:00,69.688,69.688,69.658,69.658,17600000.0
2006-06-30 10:21:00,69.634,69.66,69.634,69.66,16000000.0
2006-06-30 10:22:00,69.689,69.713,69.689,69.707,11200000.0
2006-06-30 10:23:00,69.707,69.711,69.687,69.687,11200000.0
2006-06-30 10:24:00,69.682,69.694,69.682,69.693,13200000.0
2006-06-30 10:25:00,69.705,69.732,69.703,69.732,10600000.0
2006-06-30 10:26:00,69.732,69.732,69.722,69.725,4800000.0
2006-06-30 10:27:00,69.727,69.734,69.726,69.734,10600000.0
2006-06-30 10:28:00,69.731,69.732,69.72,69.722,12800000.0
2006-06-30 10:29:00,69.717,69.726,69.712,69.712,11200000.0
2006-06-30 10:30:00,69.702,69.777,69.702,69.777,8000000.0
2006-06-30 10:31:00,69.802,69.802,69.785,69.795,12800000.0
2006-06-30 10:32:00,69.807,69.821,69.806,69.819,17600000.0
2006-06-30 10:33:00,69.818,69.821,69.81,69.81,11200000.0
2006-06-30 10:34:00,69.854,69.874,69.854,69.854,11200000.0
2006-06-30 10:35:00,69.85,69.878,69.848,69.878,11200000.0
2006-06-30 10:36:00,69.869,69.878,69.868,69.878,11200000.0
2006-06-30 10:37:00,69.87,69.878,69.784,69.869,11200000.0
2006-06-30 10:38:00,69.886,69.891,69.868,69.891,12800000.0
2006-06-30 10:39:00,69.883,69.886,69.876,69.877,11200000.0
2006-06-30 10:40:00,69.876,69.884,69.872,69.872,16000000.0
2006-06-30 10:41:00,69.863,69.87,69.863,69.868,12800000.0
2006-06-30 10:42:00,69.875,69.878,69.867,69.878,11200000.0
2006-06-30 10:43:00,69.875,69.876,69.87,69.876,11200000.0
2006-06-30 10:44:00,69.88,69.88,69.863,69.863,12800000.0
2006-06-30 10:45:00,69.869,69.892,69.869,69.892,12800000.0
2006-06-30 10:46:00,69.897,69.913,69.897,69.912,12800000.0
2006-06-30 10:47:00,69.921,69.921,69.89,69.907,12800000.0
2006-06-30 10:48:00,69.891,69.896,69.889,69.889,12800000.0
2006-06-30 10:49:00,69.883,69.916,69.883,69.913,11200000.0
2006-06-30 10:50:00,69.911,69.911,69.896,69.896,16000000.0
2006-06-30 10:51:00,69.886,69.903,69.886,69.903,17600000.0
2006-06-30 10:52:00,69.913,69.913,69.899,69.899,11200000.0
2006-06-30 10:53:00,69.91,69.923,69.901,69.913,11200000.0
2006-06-30 10:54:00,69.951,69.969,69.948,69.969,17600000.0
2006-06-30 10:55:00,69.97,69.972,69.958,69.961,11200000.0
2006-06-30 10:56:00,69.964,69.966,69.958,69.958,17600000.0
2006-06-30 10:58:00,69.951,69.954,69.86,69.95,12800000.0
2006-06-30 10:59:00,69.947,69.947,69.933,69.933,11200000.0
2006-06-30 11:00:00,69.94,69.946,69.936,69.946,12800000.0
2006-06-30 11:01:00,69.946,69.946,69.935,69.941,12800000.0
2006-06-30 11:02:00,69.946,69.946,69.936,69.936,16000000.0
2006-06-30 11:03:00,69.949,69.963,69.949,69.956,12800000.0
2006-06-30 11:06:00,69.966,70.0,69.957,70.0,17600000.0
2006-06-30 11:07:00,70.009,70.014,69.996,70.013,17600000.0
2006-06-30 11:08:00,69.949,70.03,69.949,70.007,11200000.0
2006-06-30 11:09:00,70.005,70.016,70.001,70.016,17600000.0
2006-06-30 11:10:00,70.023,70.026,70.016,70.022,12800000.0
2006-06-30 11:11:00,70.015,70.017,70.007,70.012,11200000.0
2006-06-30 11:12:00,70.002,70.003,69.99,69.99,17600000.0
2006-06-30 11:13:00,70.002,70.014,69.993,70.012,14400000.0
2006-06-30 11:14:00,70.028,70.028,70.01,70.01,11200000.0
2006-06-30 11:15:00,70.009,70.014,69.999,70.007,11200000.0
2006-06-30 11:16:00,70.003,70.003,69.994,69.996,12800000.0
2006-06-30 11:18:00,69.996,70.002,69.994,70.002,12800000.0
2006-06-30 11:19:00,69.999,70.0,69.991,69.993,17000000.0
2006-06-30 11:20:00,69.994,70.001,69.988,69.997,12800000.0
2006-06-30 11:21:00,70.01,70.01,69.999,70.003,14400000.0
2006-06-30 11:22:00,69.999,70.008,69.994,69.999,12800000.0
2006-06-30 11:23:00,70.011,70.016,70.005,70.005,11200000.0
2006-06-30 11:25:00,70.012,70.02,70.0,70.0,17600000.0
2006-06-30 11:26:00,70.005,70.006,69.997,70.003,14400000.0
2006-06-30 11:27:00,70.001,70.008,69.992,70.0,11200000.0
2006-06-30 11:28:00,69.998,69.999,69.994,69.994,14400000.0
2006-06-30 11:29:00,69.988,69.992,69.984,69.984,14800000.0
2006-06-30 11:30:00,69.967,69.97,69.946,69.946,14400000.0
2006-06-30 11:31:00,69.957,69.963,69.955,69.96,10600000.0
2006-06-30 11:32:00,69.961,69.969,69.96,69.969,17600000.0
2006-06-30 11:33:00,69.965,69.965,69.949,69.949,12800000.0
2006-06-30 11:34:00,69.948,69.96,69.948,69.95,12800000.0
2006-06-30 11:35:00,69.954,69.954,69.94,69.94,11200000.0
2006-06-30 11:36:00,69.949,69.957,69.949,69.956,12800000.0
2006-06-30 11:37:00,69.948,69.953,69.944,69.944,11200000.0
2006-06-30 11:38:00,69.946,69.955,69.946,69.952,11200000.0
2006-06-30 11:39:00,69.958,69.959,69.931,69.931,11200000.0
2006-06-30 11:40:00,69.912,69.922,69.912,69.919,11200000.0
2006-06-30 11:41:00,69.919,69.925,69.914,69.918,16000000.0
2006-06-30 11:42:00,69.928,69.943,69.924,69.942,17600000.0
2006-06-30 11:44:00,69.946,69.946,69.932,69.935,11200000.0
2006-06-30 11:45:00,69.935,69.944,69.935,69.943,14400000.0
2006-06-30 11:46:00,69.943,69.943,69.915,69.922,11200000.0
2006-06-30 11:47:00,69.918,69.931,69.906,69.931,17600000.0
2006-06-30 11:48:00,69.928,69.935,69.915,69.935,11200000.0
2006-06-30 11:49:00,69.931,69.938,69.931,69.936,12800000.0
2006-06-30 11:50:00,69.939,69.939,69.928,69.929,12800000.0
2006-06-30 11:51:00,69.918,69.918,69.902,69.905,11200000.0
2006-06-30 11:52:00,69.906,69.906,69.893,69.898,11200000.0
2006-06-30 11:54:00,69.896,69.9,69.893,69.896,14400000.0
2006-06-30 11:55:00,69.891,69.893,69.827,69.888,11200000.0
2006-06-30 11:56:00,69.889,69.896,69.881,69.882,12800000.0
2006-06-30 11:57:00,69.882,69.887,69.874,69.885,12800000.0
2006-06-30 11:58:00,69.889,69.889,69.875,69.875,11200000.0
2006-06-30 12:00:00,69.872,69.872,69.864,69.864,11200000.0
2006-06-30 12:01:00,69.858,69.858,69.845,69.845,11200000.0
2006-06-30 12:02:00,69.839,69.848,69.831,69.848,14400000.0
2006-06-30 12:03:00,69.835,69.835,69.814,69.82,11200000.0
2006-06-30 12:04:00,69.823,69.823,69.807,69.816,17600000.0
2006-06-30 12:05:00,69.801,69.804,69.797,69.8,17600000.0
2006-06-30 12:06:00,69.827,69.84,69.827,69.837,13200000.0
2006-06-30 12:07:00,69.833,69.839,69.826,69.839,11200000.0
2006-06-30 12:08:00,69.84,69.851,69.836,69.851,11200000.0
2006-06-30 12:09:00,69.857,69.865,69.855,69.86,14400000.0
2006-06-30 12:10:00,69.856,69.86,69.846,69.85,11200000.0
2006-06-30 12:11:00,69.845,69.845,69.834,69.841,12800000.0
2006-06-30 12:13:00,69.858,69.859,69.848,69.853,11200000.0
2006-06-30 12:14:00,69.86,69.862,69.855,69.862,12800000.0
2006-06-30 12:15:00,69.868,69.893,69.868,69.893,12800000.0
2006-06-30 12:16:00,69.882,69.903,69.873,69.873,12800000.0
2006-06-30 12:17:00,69.868,69.882,69.818,69.867,17600000.0
2006-06-30 12:18:00,69.859,69.874,69.854,69.872,16000000.0
2006-06-30 12:19:00,69.87,69.873,69.85,69.873,12800000.0
2006-06-30 12:20:00,69.869,69.873,69.864,69.869,14400000.0
2006-06-30 12:21:00,69.869,69.872,69.857,69.857,11200000.0
2006-06-30 12:22:00,69.846,69.854,69.846,69.853,16000000.0
2006-06-30 12:23:00,69.861,69.879,69.861,69.879,14400000.0
2006-06-30 12:24:00,69.885,69.885,69.875,69.875,12800000.0
2006-06-30 12:25:00,69.878,69.878,69.869,69.874,11200000.0
2006-06-30 12:26:00,69.872,69.881,69.872,69.879,11200000.0
2006-06-30 12:27:00,69.875,69.88,69.873,69.88,11200000.0
2006-06-30 12:28:00,69.88,69.889,69.878,69.881,12800000.0
2006-06-30 12:29:00,69.879,69.886,69.872,69.886,17000000.0
2006-06-30 12:30:00,69.873,69.886,69.873,69.886,17400000.0
2006-06-30 12:31:00,69.869,69.872,69.852,69.86,12800000.0
2006-06-30 12:32:00,69.848,69.852,69.827,69.828,12800000.0
2006-06-30 12:33:00,69.816,69.823,69.813,69.818,14400000.0
2006-06-30 12:34:00,69.815,69.824,69.814,69.824,12800000.0
2006-06-30 12:35:00,69.823,69.827,69.813,69.815,11200000.0
2006-06-30 12:36:00,69.808,69.816,69.805,69.816,11200000.0
2006-06-30 12:38:00,69.812,69.818,69.725,69.815,17000000.0
2006-06-30 12:40:00,69.816,69.823,69.801,69.815,16000000.0
2006-06-30 12:42:00,69.812,69.821,69.812,69.821,14400000.0
2006-06-30 12:43:00,69.83,69.833,69.822,69.829,12800000.0
2006-06-30 12:44:00,69.82,69.827,69.808,69.817,17600000.0
2006-06-30 12:46:00,69.816,69.816,69.804,69.805,12800000.0
2006-06-30 12:47:00,69.791,69.8,69.782,69.792,12800000.0
2006-06-30 12:48:00,69.788,69.792,69.775,69.792,12800000.0
2006-06-30 12:49:00,69.805,69.808,69.795,69.802,16000000.0
2006-06-30 12:50:00,69.794,69.794,69.776,69.788,14400000.0
2006-06-30 12:51:00,69.791,69.799,69.783,69.79,11200000.0
2006-06-30 12:52:00,69.792,69.792,69.777,69.789,11200000.0
2006-06-30 12:53:00,69.787,69.789,69.781,69.786,11200000.0
2006-06-30 12:54:00,69.803,69.803,69.79,69.792,12800000.0
2006-06-30 12:55:00,69.785,69.785,69.768,69.768,16000000.0
2006-06-30 12:56:00,69.771,69.776,69.761,69.761,11200000.0
2006-06-30 12:58:00,69.757,69.765,69.752,69.76,17600000.0
2006-06-30 12:59:00,69.762,69.774,69.762,69.767,16000000.0
2006-06-30 13:00:00,69.77,69.786,69.767,69.786,12200000.0
2006-06-30 13:05:00,69.768,69.771,69.761,69.767,12800000.0
2006-06-30 13:06:00,69.766,69.779,69.765,69.765,11200000.0
2006-06-30 13:07:00,69.778,69.786,69.778,69.78,14400000.0
2006-06-30 13:08:00,69.783,69.783,69.774,69.781,17600000.0
2006-06-30 13:09:00,69.792,69.794,69.781,69.794,12800000.0
2006-06-30 13:10:00,69.786,69.797,69.771,69.791,16000000.0
2006-06-30 13:11:00,69.792,69.797,69.79,69.794,11200000.0
2006-06-30 13:12:00,69.794,69.794,69.78,69.78,12800000.0
2006-06-30 13:15:00,69.779,69.79,69.778,69.79,12800000.0
2006-06-30 13:16:00,69.785,69.803,69.783,69.803,17600000.0
2006-06-30 13:17:00,69.792,69.803,69.768,69.803,12800000.0
2006-06-30 13:18:00,69.804,69.81,69.793,69.802,11200000.0
2006-06-30 13:20:00,69.794,69.799,69.788,69.796,9600000.0
2006-06-30 13:22:00,69.793,69.797,69.792,69.796,14400000.0
2006-06-30 13:23:00,69.798,69.808,69.797,69.8,12800000.0
2006-06-30 13:25:00,69.808,69.819,69.808,69.814,17600000.0
2006-06-30 13:26:00,69.817,69.817,69.807,69.811,17000000.0
2006-06-30 13:28:00,69.815,69.823,69.725,69.823,16000000.0
2006-06-30 13:29:00,69.827,69.844,69.827,69.844,11200000.0
2006-06-30 13:30:00,69.833,69.836,69.822,69.822,12800000.0
2006-06-30 13:31:00,69.831,69.862,69.831,69.849,11200000.0
2006-06-30 13:32:00,69.826,69.826,69.816,69.816,11200000.0
2006-06-30 13:33:00,69.811,69.812,69.805,69.805,19200000.0
2006-06-30 13:34:00,69.809,69.813,69.804,69.807,14400000.0
2006-06-30 13:35:00,69.808,69.808,69.793,69.793,36800000.0
2006-06-30 13:36:00,69.792,69.81,69.792,69.81,17600000.0
2006-06-30 13:38:00,69.819,69.819,69.809,69.815,33600000.0
2006-06-30 13:42:00,69.818,69.83,69.818,69.821,11200000.0
2006-06-30 13:43:00,69.826,69.83,69.817,69.824,27200000.0
2006-06-30 13:44:00,69.822,69.832,69.821,69.822,33600000.0
2006-06-30 13:45:00,69.827,69.832,69.821,69.821,20800000.0
2006-06-30 13:46:00,69.831,69.843,69.831,69.843,24400000.0
2006-06-30 13:47:00,69.844,69.849,69.844,69.846,12800000.0
2006-06-30 13:48:00,69.851,69.859,69.849,69.855,12800000.0
2006-06-30 13:49:00,69.857,69.868,69.855,69.859,17600000.0
2006-06-30 13:50:00,69.835,69.835,69.813,69.813,11200000.0
2006-06-30 13:51:00,69.828,69.837,69.828,69.837,24000000.0
2006-06-30 13:52:00,69.847,69.847,69.832,69.832,12800000.0
2006-06-30 13:53:00,69.838,69.844,69.838,69.838,17600000.0
2006-06-30 13:54:00,69.834,69.834,69.823,69.831,25600000.0
2006-06-30 13:55:00,69.832,69.84,69.831,69.84,14400000.0
2006-06-30 13:56:00,69.838,69.847,69.838,69.84,14400000.0
2006-06-30 13:57:00,69.847,69.862,69.844,69.853,28200000.0
2006-06-30 13:58:00,69.855,69.855,69.847,69.854,14400000.0
2006-06-30 13:59:00,69.856,69.865,69.855,69.865,32000000.0
2006-06-30 14:01:00,69.877,69.877,69.867,69.87,32000000.0
2006-06-30 14:02:00,69.866,69.866,69.86,69.86,14400000.0
2006-06-30 14:03:00,69.861,69.861,69.854,69.857,14400000.0
2006-06-30 14:04:00,69.858,69.861,69.854,69.854,11200000.0
2006-06-30 14:05:00,69.854,69.861,69.854,69.859,24000000.0
2006-06-30 14:06:00,69.852,69.852,69.84,69.845,35600000.0
2006-06-30 14:07:00,69.83,69.84,69.827,69.832,40000000.0
2006-06-30 14:08:00,69.821,69.831,69.821,69.826,16000000.0
2006-06-30 14:09:00,69.832,69.838,69.827,69.838,33600000.0
2006-06-30 14:10:00,69.834,69.841,69.834,69.841,33600000.0
2006-06-30 14:11:00,69.858,69.865,69.856,69.861,14400000.0
2006-06-30 14:12:00,69.861,69.867,69.852,69.852,27200000.0
2006-06-30 14:13:00,69.848,69.848,69.827,69.827,14400000.0
2006-06-30 14:14:00,69.82,69.82,69.814,69.816,12800000.0
2006-06-30 14:15:00,69.813,69.828,69.813,69.828,28800000.0
2006-06-30 14:16:00,69.826,69.846,69.826,69.846,24400000.0
2006-06-30 14:17:00,69.843,69.848,69.835,69.841,12200000.0
2006-06-30 14:18:00,69.838,69.838,69.832,69.832,16000000.0
2006-06-30 14:19:00,69.84,69.847,69.836,69.836,12800000.0
2006-06-30 14:20:00,69.84,69.854,69.84,69.851,25600000.0
2006-06-30 14:21:00,69.854,69.867,69.852,69.867,28800000.0
2006-06-30 14:22:00,69.866,69.876,69.864,69.874,11200000.0
2006-06-30 14:23:00,69.869,69.89,69.869,69.89,48000000.0
2006-06-30 14:25:00,69.883,69.889,69.876,69.881,12800000.0
2006-06-30 14:26:00,69.874,69.893,69.874,69.889,12800000.0
2006-06-30 14:27:00,69.888,69.896,69.885,69.892,17600000.0
2006-06-30 14:28:00,69.889,69.889,69.872,69.872,11200000.0
2006-06-30 14:29:00,69.866,69.866,69.8,69.8,36800000.0
2006-06-30 14:30:00,69.798,69.902,69.798,69.902,22400000.0
2006-06-30 14:31:00,69.906,69.918,69.901,69.901,20800000.0
2006-06-30 14:32:00,69.891,69.891,69.872,69.872,8000000.0
2006-06-30 14:34:00,69.888,69.888,69.87,69.883,12800000.0
2006-06-30 14:35:00,69.831,69.831,69.793,69.796,14400000.0
2006-06-30 14:36:00,69.779,69.794,69.762,69.794,11200000.0
2006-06-30 14:37:00,69.804,69.823,69.797,69.823,11200000.0
2006-06-30 14:38:00,69.815,69.824,69.809,69.815,56000000.0
2006-06-30 14:39:00,69.83,69.851,69.83,69.848,12800000.0
2006-06-30 14:40:00,69.848,69.868,69.848,69.858,14400000.0
2006-06-30 14:41:00,69.86,69.86,69.801,69.801,56000000.0
2006-06-30 14:42:00,69.781,69.798,69.775,69.785,12800000.0
2006-06-30 14:43:00,69.82,69.825,69.796,69.797,25600000.0
2006-06-30 14:44:00,69.807,69.807,69.791,69.791,12800000.0
2006-06-30 14:45:00,69.785,69.814,69.78,69.814,11200000.0
2006-06-30 14:46:00,69.808,69.819,69.805,69.805,10600000.0
2006-06-30 14:47:00,69.824,69.838,69.822,69.822,16000000.0
2006-06-30 14:48:00,69.828,69.845,69.828,69.845,19200000.0
2006-06-30 14:49:00,69.847,69.847,69.801,69.813,32000000.0
2006-06-30 14:50:00,69.841,69.855,69.839,69.846,28800000.0
2006-06-30 14:51:00,69.84,69.846,69.83,69.838,32000000.0
2006-06-30 14:52:00,69.82,69.82,69.809,69.819,12800000.0
2006-06-30 14:53:00,69.823,69.826,69.817,69.822,17600000.0
2006-06-30 14:54:00,69.811,69.811,69.791,69.807,12800000.0
2006-06-30 14:55:00,69.819,69.822,69.801,69.813,16000000.0
2006-06-30 14:56:00,69.807,69.824,69.807,69.815,12800000.0
2006-06-30 14:57:00,69.832,69.843,69.832,69.841,12800000.0
2006-06-30 14:58:00,69.838,69.842,69.828,69.836,17600000.0
2006-06-30 14:59:00,69.804,69.824,69.789,69.789,15400000.0
2006-06-30 15:00:00,69.795,69.795,69.777,69.779,14400000.0
2006-06-30 15:01:00,69.759,69.76,69.748,69.748,12800000.0
2006-06-30 15:02:00,69.715,69.737,69.714,69.733,27200000.0
2006-06-30 15:03:00,69.742,69.747,69.721,69.721,12800000.0
2006-06-30 15:04:00,69.72,69.722,69.709,69.716,11200000.0
2006-06-30 15:05:00,69.714,69.715,69.705,69.715,11200000.0
2006-06-30 15:06:00,69.718,69.718,69.711,69.711,11200000.0
2006-06-30 15:07:00,69.728,69.743,69.728,69.736,25600000.0
2006-06-30 15:08:00,69.725,69.73,69.715,69.73,11200000.0
2006-06-30 15:09:00,69.738,69.749,69.738,69.741,16000000.0
2006-06-30 15:10:00,69.743,69.743,69.717,69.722,12800000.0
2006-06-30 15:11:00,69.709,69.709,69.679,69.688,32000000.0
2006-06-30 15:12:00,69.689,69.689,69.66,69.66,12800000.0
2006-06-30 15:13:00,69.657,69.669,69.654,69.654,44800000.0
2006-06-30 15:14:00,69.635,69.658,69.635,69.658,34600000.0
2006-06-30 15:15:00,69.662,69.673,69.661,69.668,22400000.0
2006-06-30 15:16:00,69.667,69.684,69.663,69.671,36800000.0
2006-06-30 15:17:00,69.67,69.68,69.67,69.674,21800000.0
2006-06-30 15:18:00,69.674,69.686,69.664,69.677,22400000.0
2006-06-30 15:19:00,69.662,69.662,69.634,69.634,16000000.0
2006-06-30 15:20:00,69.631,69.649,69.631,69.649,24000000.0
2006-06-30 15:21:00,69.641,69.659,69.641,69.659,14400000.0
2006-06-30 15:22:00,69.664,69.676,69.662,69.676,12800000.0
2006-06-30 15:23:00,69.677,69.681,69.672,69.674,48000000.0
2006-06-30 15:24:00,69.681,69.683,69.673,69.681,25600000.0
2006-06-30 15:26:00,69.697,69.734,69.695,69.73,40000000.0
2006-06-30 15:27:00,69.714,69.72,69.714,69.714,28200000.0
2006-06-30 15:28:00,69.718,69.719,69.71,69.713,70400000.0
2006-06-30 15:31:00,69.71,69.712,69.698,69.698,60200000.0
2006-06-30 15:32:00,69.694,69.695,69.688,69.688,29800000.0
2006-06-30 15:33:00,69.672,69.678,69.671,69.671,30400000.0
2006-06-30 15:34:00,69.667,69.668,69.658,69.661,22400000.0
2006-06-30 15:35:00,69.678,69.684,69.673,69.684,33600000.0
2006-06-30 15:36:00,69.686,69.693,69.686,69.692,32000000.0
2006-06-30 15:37:00,69.688,69.688,69.677,69.677,30400000.0
2006-06-30 15:38:00,69.678,69.679,69.669,69.674,59200000.0
2006-06-30 15:39:00,69.665,69.665,69.655,69.661,36800000.0
2006-06-30 15:40:00,69.662,69.662,69.653,69.657,35200000.0
2006-06-30 15:41:00,69.655,69.655,69.633,69.633,25600000.0
2006-06-30 15:42:00,69.605,69.613,69.601,69.601,43200000.0
2006-06-30 15:43:00,69.596,69.599,69.591,69.592,27200000.0
2006-06-30 15:44:00,69.602,69.625,69.602,69.624,12200000.0
2006-06-30 15:46:00,69.629,69.629,69.613,69.623,14800000.0
2006-06-30 15:47:00,69.636,69.641,69.636,69.64,30400000.0
2006-06-30 15:48:00,69.675,69.686,69.675,69.679,27200000.0
2006-06-30 15:49:00,69.694,69.697,69.659,69.66,11200000.0
2006-06-30 15:50:00,69.659,69.662,69.657,69.662,11200000.0
2006-06-30 15:51:00,69.662,69.677,69.662,69.665,12800000.0
2006-06-30 15:52:00,69.662,69.679,69.662,69.675,20800000.0
2006-06-30 15:53:00,69.656,69.661,69.646,69.661,24000000.0
2006-06-30 15:54:00,69.659,69.662,69.652,69.652,28800000.0
2006-06-30 15:55:00,69.651,69.651,69.641,69.641,24000000.0
2006-06-30 15:56:00,69.609,69.609,69.591,69.605,50600000.0
2006-06-30 15:57:00,69.589,69.601,69.589,69.591,12800000.0
2006-06-30 15:58:00,69.598,69.604,69.593,69.595,19200000.0
2006-06-30 15:59:00,69.595,69.607,69.587,69.589,36800000.0
2006-06-30 16:00:00,69.583,69.612,69.58,69.611,51200000.0
2006-06-30 16:01:00,69.642,69.651,69.642,69.65,41600000.0
2006-06-30 16:02:00,69.599,69.603,69.545,69.545,11200000.0
2006-06-30 16:03:00,69.532,69.538,69.522,69.538,64000000.0
2006-06-30 16:04:00,69.546,69.573,69.543,69.573,44800000.0
2006-06-30 16:05:00,69.575,69.575,69.551,69.554,48000000.0
2006-06-30 16:06:00,69.537,69.547,69.537,69.539,34600000.0
2006-06-30 16:07:00,69.534,69.547,69.525,69.525,32000000.0
2006-06-30 16:08:00,69.517,69.527,69.516,69.523,44800000.0
2006-06-30 16:09:00,69.52,69.52,69.506,69.513,44800000.0
2006-06-30 16:10:00,69.551,69.572,69.549,69.549,41600000.0
2006-06-30 16:11:00,69.559,69.577,69.559,69.573,14400000.0
2006-06-30 16:12:00,69.583,69.62,69.583,69.608,54800000.0
2006-06-30 16:13:00,69.613,69.626,69.612,69.626,11600000.0
2006-06-30 16:14:00,69.645,69.657,69.645,69.656,49600000.0
2006-06-30 16:15:00,69.641,69.667,69.641,69.667,59200000.0
2006-06-30 16:16:00,69.655,69.655,69.627,69.638,17600000.0
2006-06-30 16:17:00,69.628,69.637,69.621,69.637,38400000.0
2006-06-30 16:18:00,69.619,69.62,69.612,69.618,11200000.0
2006-06-30 16:19:00,69.624,69.642,69.624,69.637,22400000.0
2006-06-30 16:20:00,69.629,69.63,69.622,69.622,11200000.0
2006-06-30 16:21:00,69.615,69.622,69.615,69.622,27200000.0
2006-06-30 16:22:00,69.628,69.629,69.617,69.621,41600000.0
2006-06-30 16:23:00,69.64,69.691,69.64,69.665,43200000.0
2006-06-30 16:24:00,69.652,69.668,69.649,69.659,17600000.0
2006-06-30 16:25:00,69.662,69.7,69.662,69.69,33600000.0
2006-06-30 16:26:00,69.669,69.679,69.669,69.679,17600000.0
2006-06-30 16:27:00,69.672,69.68,69.672,69.674,35200000.0
2006-06-30 16:28:00,69.624,69.626,69.582,69.586,27200000.0
2006-06-30 16:29:00,69.587,69.587,69.562,69.562,11200000.0
2006-06-30 16:30:00,69.561,69.561,69.542,69.542,11200000.0
2006-06-30 16:31:00,69.564,69.568,69.558,69.565,41600000.0
2006-06-30 16:32:00,69.566,69.575,69.563,69.575,12800000.0
2006-06-30 16:33:00,69.571,69.571,69.562,69.566,27200000.0
2006-06-30 16:34:00,69.56,69.561,69.552,69.558,35200000.0
2006-06-30 16:35:00,69.546,69.553,69.538,69.543,52800000.0
2006-06-30 16:36:00,69.554,69.576,69.554,69.565,51200000.0
2006-06-30 16:37:00,69.569,69.586,69.565,69.581,41000000.0
2006-06-30 16:38:00,69.575,69.593,69.575,69.593,39400000.0
2006-06-30 16:39:00,69.602,69.615,69.599,69.599,35200000.0
2006-06-30 16:40:00,69.589,69.61,69.589,69.608,56000000.0
2006-06-30 16:41:00,69.636,69.645,69.63,69.635,73600000.0
2006-06-30 16:42:00,69.65,69.662,69.641,69.641,54400000.0
2006-06-30 16:43:00,69.65,69.65,69.629,69.637,17600000.0
2006-06-30 16:44:00,69.659,69.659,69.654,69.654,11200000.0
2006-06-30 16:45:00,69.644,69.66,69.644,69.645,57600000.0
2006-06-30 16:46:00,69.646,69.652,69.636,69.638,11200000.0
2006-06-30 16:47:00,69.644,69.651,69.635,69.648,70800000.0
2006-06-30 16:48:00,69.624,69.624,69.533,69.533,52800000.0
2006-06-30 16:49:00,69.544,69.585,69.544,69.578,36800000.0
2006-06-30 16:50:00,69.571,69.571,69.557,69.562,75200000.0
2006-06-30 16:51:00,69.563,69.574,69.561,69.562,32000000.0
2006-06-30 16:52:00,69.56,69.568,69.558,69.567,46400000.0
2006-06-30 16:53:00,69.57,69.605,69.57,69.605,30400000.0
2006-06-30 16:54:00,69.608,69.608,69.591,69.6,11200000.0
2006-06-30 16:55:00,69.596,69.596,69.589,69.596,27200000.0
2006-06-30 16:56:00,69.595,69.601,69.587,69.601,36800000.0
2006-06-30 16:57:00,69.608,69.61,69.591,69.591,19200000.0
2006-06-30 16:58:00,69.596,69.607,69.582,69.607,12800000.0
2006-06-30 16:59:00,69.611,69.686,69.611,69.686,51200000.0
2006-06-30 17:00:00,69.702,69.707,69.654,69.654,49600000.0
2006-06-30 17:01:00,69.594,69.594,69.566,69.569,40000000.0
2006-06-30 17:02:00,69.531,69.548,69.531,69.544,33000000.0
2006-06-30 17:03:00,69.53,69.53,69.463,69.483,44200000.0
2006-06-30 17:04:00,69.477,69.513,69.477,69.513,41600000.0
2006-06-30 17:05:00,69.553,69.556,69.541,69.554,54400000.0
2006-06-30 17:06:00,69.561,69.565,69.556,69.563,59200000.0
2006-06-30 17:07:00,69.564,69.564,69.549,69.552,35200000.0
2006-06-30 17:08:00,69.554,69.566,69.547,69.564,68800000.0
2006-06-30 17:09:00,69.566,69.566,69.547,69.547,59200000.0
2006-06-30 17:11:00,69.537,69.541,69.533,69.533,38400000.0
2006-06-30 17:12:00,69.538,69.54,69.527,69.532,25600000.0
2006-06-30 17:13:00,69.532,69.539,69.531,69.537,28800000.0
2006-06-30 17:14:00,69.542,69.547,69.541,69.547,22400000.0
2006-06-30 17:15:00,69.537,69.537,69.529,69.531,19200000.0
2006-06-30 17:16:00,69.528,69.532,69.524,69.529,17600000.0
2006-06-30 17:17:00,69.537,69.545,69.536,69.542,38400000.0
2006-06-30 17:18:00,69.545,69.572,69.545,69.572,57600000.0
2006-06-30 17:19:00,69.559,69.563,69.555,69.563,24000000.0
2006-06-30 17:20:00,69.56,69.575,69.56,69.571,16000000.0
2006-06-30 17:21:00,69.583,69.585,69.575,69.58,28800000.0
2006-06-30 17:22:00,69.574,69.579,69.572,69.579,19200000.0
2006-06-30 17:23:00,69.592,69.605,69.592,69.605,11200000.0
2006-06-30 17:24:00,69.609,69.609,69.593,69.602,12800000.0
2006-06-30 17:25:00,69.598,69.607,69.594,69.602,17600000.0
2006-06-30 17:26:00,69.591,69.591,69.584,69.59,12800000.0
2006-06-30 17:27:00,69.595,69.603,69.592,69.602,45800000.0
2006-06-30 17:28:00,69.618,69.64,69.618,69.64,12800000.0
2006-06-30 17:29:00,69.645,69.677,69.645,69.669,27200000.0
2006-06-30 17:30:00,69.676,69.695,69.67,69.67,18000000.0
2006-06-30 17:31:00,69.671,69.691,69.671,69.683,88000000.0
2006-06-30 17:32:00,69.677,69.683,69.66,69.66,52200000.0
2006-06-30 17:33:00,69.652,69.663,69.637,69.651,36200000.0
2006-06-30 17:34:00,69.664,69.676,69.66,69.669,64000000.0
2006-06-30 17:35:00,69.651,69.651,69.627,69.627,43200000.0
2006-06-30 17:36:00,69.639,69.662,69.639,69.654,33600000.0
2006-06-30 17:37:00,69.654,69.662,69.649,69.649,15400000.0
2006-06-30 17:38:00,69.632,69.632,69.549,69.549,35200000.0
2006-06-30 17:39:00,69.537,69.537,69.505,69.53,16000000.0
2006-06-30 17:40:00,69.528,69.528,69.507,69.507,75200000.0
2006-06-30 17:41:00,69.517,69.517,69.506,69.506,12800000.0
2006-06-30 17:42:00,69.522,69.523,69.506,69.506,11200000.0
2006-06-30 17:43:00,69.506,69.507,69.495,69.497,17600000.0
2006-06-30 17:45:00,69.5,69.506,69.5,69.503,30400000.0
2006-06-30 17:46:00,69.503,69.503,69.467,69.467,41000000.0
2006-06-30 17:47:00,69.492,69.543,69.492,69.542,57600000.0
2006-06-30 17:48:00,69.544,69.566,69.544,69.566,57600000.0
2006-06-30 17:49:00,69.566,69.566,69.543,69.545,46400000.0
2006-06-30 17:50:00,69.534,69.538,69.528,69.528,8000000.0
2006-06-30 17:51:00,69.533,69.544,69.532,69.544,49000000.0
2006-06-30 17:52:00,69.553,69.553,69.545,69.545,43200000.0
2006-06-30 17:53:00,69.546,69.573,69.546,69.573,33600000.0
2006-06-30 17:54:00,69.592,69.613,69.592,69.604,38400000.0
2006-06-30 17:55:00,69.602,69.607,69.599,69.605,40400000.0
2006-06-30 17:56:00,69.596,69.604,69.595,69.599,44800000.0
2006-06-30 17:57:00,69.605,69.643,69.605,69.643,36800000.0
2006-06-30 17:58:00,69.682,69.699,69.682,69.689,17600000.0
2006-06-30 17:59:00,69.694,69.749,69.694,69.749,62400000.0
2006-06-30 18:00:00,69.77,69.776,69.755,69.76,51200000.0
2006-06-30 18:01:00,69.748,69.748,69.707,69.714,32000000.0
2006-06-30 18:02:00,69.743,69.75,69.738,69.75,24000000.0
2006-06-30 18:03:00,69.746,69.746,69.714,69.714,36800000.0
2006-06-30 18:04:00,69.718,69.728,69.718,69.721,33000000.0
2006-06-30 18:05:00,69.718,69.718,69.701,69.701,12800000.0
2006-06-30 18:06:00,69.698,69.719,69.697,69.719,30600000.0
2006-06-30 18:07:00,69.726,69.731,69.718,69.731,11200000.0
2006-06-30 18:10:00,69.725,69.725,69.703,69.703,16000000.0
2006-06-30 18:11:00,69.691,69.716,69.691,69.703,12800000.0
2006-06-30 18:12:00,69.699,69.699,69.69,69.694,12800000.0
2006-06-30 18:13:00,69.696,69.696,69.687,69.687,27200000.0
2006-06-30 18:15:00,69.696,69.71,69.695,69.71,30400000.0
2006-06-30 18:16:00,69.719,69.726,69.687,69.726,56000000.0
2006-06-30 18:17:00,69.719,69.719,69.706,69.711,43200000.0
2006-06-30 18:18:00,69.716,69.716,69.705,69.705,30400000.0
2006-06-30 18:19:00,69.711,69.715,69.706,69.706,46400000.0
2006-06-30 18:20:00,69.717,69.747,69.717,69.747,43200000.0
2006-06-30 18:21:00,69.749,69.752,69.739,69.739,12800000.0
2006-06-30 18:22:00,69.754,69.762,69.754,69.762,33600000.0
2006-06-30 18:23:00,69.766,69.766,69.75,69.761,46400000.0
2006-06-30 18:24:00,69.759,69.759,69.747,69.749,52800000.0
2006-06-30 18:25:00,69.752,69.753,69.737,69.746,33600000.0
2006-06-30 18:26:00,69.732,69.758,69.732,69.754,12800000.0
2006-06-30 18:27:00,69.772,69.792,69.772,69.791,33000000.0
2006-06-30 18:28:00,69.792,69.798,69.792,69.795,12800000.0
2006-06-30 18:29:00,69.786,69.786,69.772,69.772,25600000.0
2006-06-30 18:30:00,69.769,69.773,69.761,69.762,36800000.0
2006-06-30 18:32:00,69.77,69.793,69.77,69.793,70400000.0
2006-06-30 18:33:00,69.805,69.805,69.8,69.802,32000000.0
2006-06-30 18:34:00,69.798,69.804,69.798,69.804,19200000.0
2006-06-30 18:35:00,69.794,69.804,69.79,69.795,42600000.0
2006-06-30 18:36:00,69.799,69.8,69.797,69.799,8000000.0
2006-06-30 18:37:00,69.793,69.802,69.789,69.793,36800000.0
2006-06-30 18:38:00,69.784,69.795,69.782,69.795,49600000.0
2006-06-30 18:39:00,69.803,69.818,69.803,69.818,76200000.0
2006-06-30 18:40:00,69.825,69.826,69.805,69.805,65600000.0
2006-06-30 18:41:00,69.791,69.803,69.791,69.801,72000000.0
2006-06-30 18:42:00,69.807,69.807,69.798,69.807,78400000.0
2006-06-30 18:44:00,69.809,69.815,69.809,69.815,30400000.0
2006-06-30 18:45:00,69.817,69.817,69.798,69.81,12800000.0
2006-06-30 18:46:00,69.814,69.819,69.81,69.815,12800000.0
2006-06-30 18:48:00,69.823,69.826,69.819,69.822,28800000.0
2006-06-30 18:49:00,69.816,69.823,69.815,69.822,23400000.0
2006-06-30 18:50:00,69.828,69.835,69.81,69.81,46400000.0
2006-06-30 18:51:00,69.802,69.802,69.764,69.764,12800000.0
2006-06-30 18:52:00,69.735,69.735,69.72,69.72,19200000.0
2006-06-30 18:53:00,69.712,69.712,69.664,69.669,30400000.0
2006-06-30 18:54:00,69.693,69.715,69.689,69.715,18600000.0
2006-06-30 18:55:00,69.719,69.724,69.705,69.705,22400000.0
2006-06-30 18:56:00,69.669,69.669,69.654,69.66,16000000.0
2006-06-30 18:57:00,69.665,69.706,69.665,69.706,19200000.0
2006-06-30 18:58:00,69.709,69.709,69.691,69.691,32000000.0
2006-06-30 18:59:00,69.708,69.708,69.665,69.665,32000000.0
2006-06-30 19:00:00,69.66,69.682,69.66,69.682,14400000.0
2006-06-30 19:01:00,69.697,69.697,69.684,69.684,11200000.0
2006-06-30 19:02:00,69.676,69.688,69.676,69.684,43200000.0
2006-06-30 19:04:00,69.695,69.696,69.688,69.689,13800000.0
2006-06-30 19:06:00,69.692,69.7,69.686,69.689,56000000.0
2006-06-30 19:07:00,69.689,69.696,69.689,69.696,35200000.0
2006-06-30 19:08:00,69.692,69.692,69.659,69.659,22400000.0
2006-06-30 19:11:00,69.643,69.643,69.636,69.636,17600000.0
2006-06-30 19:12:00,69.625,69.625,69.614,69.614,24000000.0
2006-06-30 19:13:00,69.6,69.608,69.593,69.608,16000000.0
2006-06-30 19:14:00,69.613,69.613,69.599,69.606,12800000.0
2006-06-30 19:15:00,69.622,69.634,69.616,69.621,16000000.0
2006-06-30 19:16:00,69.633,69.637,69.615,69.626,12800000.0
2006-06-30 19:17:00,69.636,69.644,69.631,69.631,14400000.0
2006-06-30 19:19:00,69.634,69.636,69.625,69.636,11200000.0
2006-06-30 19:23:00,69.63,69.63,69.616,69.624,16000000.0
2006-06-30 19:25:00,69.594,69.594,69.539,69.539,12800000.0
2006-06-30 19:26:00,69.523,69.546,69.523,69.546,41600000.0
2006-06-30 19:27:00,69.563,69.58,69.563,69.579,14400000.0
2006-06-30 19:28:00,69.577,69.577,69.564,69.572,12800000.0
2006-06-30 19:29:00,69.569,69.57,69.562,69.562,12800000.0
2006-06-30 19:30:00,69.566,69.576,69.566,69.575,11200000.0
2006-06-30 19:31:00,69.589,69.605,69.585,69.585,11200000.0
2006-06-30 19:32:00,69.579,69.58,69.567,69.567,11200000.0
2006-06-30 19:33:00,69.58,69.583,69.575,69.577,12800000.0
2006-06-30 19:34:00,69.57,69.574,69.563,69.563,12800000.0
2006-06-30 19:36:00,69.56,69.56,69.548,69.55,16000000.0
2006-06-30 19:37:00,69.497,69.497,69.482,69.482,11200000.0
2006-06-30 19:38:00,69.483,69.503,69.483,69.503,11200000.0
2006-06-30 19:40:00,69.494,69.508,69.494,69.498,11200000.0
2006-06-30 19:41:00,69.485,69.491,69.482,69.491,11200000.0
2006-06-30 19:42:00,69.511,69.561,69.511,69.561,11200000.0
2006-06-30 19:43:00,69.564,69.571,69.558,69.562,11200000.0
2006-06-30 19:44:00,69.561,69.561,69.512,69.514,11200000.0
2006-06-30 19:45:00,69.515,69.517,69.5,69.517,16000000.0
2006-06-30 19:46:00,69.511,69.516,69.511,69.512,8000000.0
2006-06-30 19:47:00,69.521,69.533,69.517,69.52,12800000.0
2006-06-30 19:48:00,69.52,69.532,69.517,69.527,12800000.0
2006-06-30 19:49:00,69.528,69.544,69.528,69.538,30400000.0
2006-06-30 19:51:00,69.538,69.545,69.536,69.544,12800000.0
2006-06-30 19:52:00,69.535,69.55,69.529,69.549,16000000.0
2006-06-30 19:53:00,69.569,69.571,69.565,69.566,11200000.0
2006-06-30 19:56:00,69.551,69.553,69.536,69.537,16000000.0
2006-06-30 19:57:00,69.526,69.526,69.514,69.516,12800000.0
2006-06-30 19:58:00,69.522,69.526,69.52,69.526,11200000.0
2006-06-30 19:59:00,69.521,69.521,69.508,69.514,8000000.0
2006-06-30 20:00:00,69.52,69.525,69.515,69.519,17600000.0
2006-06-30 20:02:00,69.513,69.522,69.513,69.522,17600000.0
2006-06-30 20:03:00,69.524,69.527,69.519,69.523,15400000.0
2006-06-30 20:04:00,69.523,69.529,69.52,69.52,30400000.0
2006-06-30 20:05:00,69.518,69.518,69.494,69.494,12800000.0
2006-06-30 20:06:00,69.482,69.507,69.482,69.507,11200000.0
2006-06-30 20:09:00,69.518,69.534,69.518,69.532,11200000.0
2006-06-30 20:10:00,69.52,69.546,69.52,69.546,14400000.0
2006-06-30 20:12:00,69.543,69.577,69.543,69.577,11200000.0
2006-06-30 20:13:00,69.576,69.578,69.574,69.575,11200000.0
2006-06-30 20:14:00,69.575,69.585,69.519,69.577,14400000.0
2006-06-30 20:15:00,69.578,69.578,69.56,69.573,11200000.0
2006-06-30 20:16:00,69.576,69.58,69.573,69.58,28800000.0
2006-06-30 20:17:00,69.578,69.584,69.572,69.577,33600000.0
2006-06-30 20:18:00,69.593,69.596,69.589,69.596,11200000.0
2006-06-30 20:19:00,69.589,69.589,69.572,69.572,11200000.0
2006-06-30 20:21:00,69.565,69.565,69.538,69.545,12800000.0
2006-06-30 20:22:00,69.547,69.555,69.545,69.549,14400000.0
2006-06-30 20:23:00,69.556,69.57,69.556,69.568,12800000.0
2006-06-30 20:24:00,69.574,69.574,69.566,69.566,15400000.0
2006-06-30 20:25:00,69.558,69.577,69.558,69.577,11200000.0
2006-06-30 20:26:00,69.573,69.573,69.555,69.555,16000000.0
2006-06-30 20:27:00,69.564,69.568,69.558,69.558,16000000.0
2006-06-30 20:28:00,69.554,69.559,69.541,69.559,11200000.0
2006-06-30 20:29:00,69.557,69.569,69.553,69.569,12800000.0
2006-06-30 20:30:00,69.58,69.594,69.579,69.594,27200000.0
2006-06-30 20:31:00,69.567,69.567,69.554,69.559,11200000.0
2006-06-30 20:32:00,69.572,69.573,69.572,69.573,3200000.0
2006-06-30 20:33:00,69.579,69.584,69.572,69.584,12800000.0
2006-06-30 20:34:00,69.588,69.588,69.584,69.587,11200000.0
2006-06-30 20:36:00,69.586,69.586,69.574,69.582,16000000.0
2006-06-30 20:38:00,69.57,69.581,69.57,69.571,12800000.0
2006-06-30 20:41:00,69.578,69.578,69.567,69.573,14400000.0
2006-06-30 20:42:00,69.585,69.585,69.578,69.58,11200000.0
2006-06-30 20:43:00,69.582,69.588,69.573,69.573,14400000.0
2006-06-30 20:44:00,69.592,69.592,69.584,69.591,12800000.0
2006-06-30 20:45:00,69.594,69.594,69.586,69.588,12800000.0
2006-06-30 20:46:00,69.598,69.607,69.596,69.602,14400000.0
2006-06-30 20:47:00,69.616,69.62,69.613,69.619,12800000.0
2006-06-30 20:48:00,69.601,69.601,69.59,69.598,17600000.0
2006-06-30 20:49:00,69.595,69.595,69.583,69.583,8000000.0
2006-06-30 20:50:00,69.592,69.602,69.587,69.602,13800000.0
2006-06-30 20:51:00,69.604,69.615,69.604,69.614,28200000.0
2006-06-30 20:53:00,69.62,69.621,69.614,69.614,16400000.0
2006-06-30 20:54:00,69.617,69.617,69.595,69.603,14400000.0
2006-06-30 20:56:00,69.601,69.601,69.591,69.591,8000000.0
2006-06-30 20:57:00,69.577,69.589,69.577,69.589,12800000.0
2006-06-30 20:58:00,69.59,69.611,69.59,69.611,11200000.0
2006-06-30 20:59:00,69.601,69.601,69.597,69.6,11200000.0
2006-06-30 21:01:00,69.592,69.597,69.588,69.595,11200000.0
2006-06-30 21:02:00,69.591,69.598,69.588,69.588,16000000.0
2006-06-30 21:03:00,69.588,69.595,69.588,69.595,11200000.0
2006-06-30 21:04:00,69.598,69.601,69.593,69.599,16000000.0
2006-06-30 21:05:00,69.587,69.588,69.56,69.577,12800000.0
2006-06-30 21:07:00,69.574,69.579,69.565,69.576,14400000.0
2006-06-30 21:09:00,69.573,69.592,69.573,69.584,8000000.0
2006-06-30 21:11:00,69.594,69.594,69.579,69.588,12200000.0
2006-06-30 21:12:00,69.582,69.59,69.582,69.585,12800000.0
2006-06-30 21:13:00,69.583,69.583,69.565,69.576,15400000.0
2006-06-30 21:14:00,69.58,69.583,69.568,69.581,12800000.0
2006-06-30 21:17:00,69.579,69.587,69.577,69.577,12800000.0
2006-06-30 21:19:00,69.584,69.584,69.573,69.576,17600000.0
2006-06-30 21:20:00,69.562,69.585,69.562,69.569,14400000.0
2006-06-30 21:21:00,69.572,69.576,69.571,69.576,11200000.0
2006-06-30 21:23:00,69.577,69.584,69.577,69.584,11200000.0
2006-06-30 21:25:00,69.574,69.577,69.569,69.574,11200000.0
2006-06-30 21:26:00,69.577,69.577,69.574,69.574,11200000.0
2006-06-30 21:27:00,69.57,69.57,69.562,69.564,8000000.0
2006-06-30 21:29:00,69.56,69.569,69.558,69.564,11200000.0
2006-06-30 21:30:00,69.56,69.56,69.549,69.552,12800000.0
2006-06-30 21:31:00,69.548,69.558,69.548,69.558,11200000.0
2006-06-30 21:32:00,69.557,69.56,69.552,69.558,14400000.0
2006-06-30 21:33:00,69.548,69.563,69.548,69.563,11200000.0
2006-06-30 21:35:00,69.558,69.558,69.549,69.549,12800000.0
2006-06-30 21:36:00,69.541,69.559,69.541,69.559,9600000.0
2006-06-30 21:37:00,69.551,69.57,69.551,69.568,16000000.0
2006-06-30 21:38:00,69.559,69.57,69.474,69.474,12800000.0
2006-06-30 21:47:00,69.562,69.564,69.559,69.563,10600000.0
2006-06-30 21:48:00,69.563,69.568,69.551,69.564,16000000.0
2006-06-30 21:49:00,69.557,69.568,69.557,69.563,11200000.0
2006-06-30 21:52:00,69.56,69.564,69.556,69.556,9600000.0
2006-06-30 21:53:00,69.565,69.567,69.561,69.564,11200000.0
2006-06-30 21:54:00,69.569,69.574,69.569,69.571,11200000.0
2006-06-30 21:55:00,69.59,69.594,69.589,69.589,11200000.0
2006-06-30 21:56:00,69.594,69.594,69.585,69.585,12800000.0
2006-06-30 21:59:00,69.582,69.584,69.574,69.575,12800000.0
2006-06-30 22:00:00,69.577,69.579,69.567,69.567,17600000.0
2006-06-30 22:02:00,69.57,69.571,69.561,69.564,16000000.0
2006-06-30 22:04:00,69.552,69.558,69.55,69.558,16400000.0
2006-06-30 22:05:00,69.566,69.574,69.565,69.566,11600000.0
2006-06-30 22:06:00,69.575,69.576,69.574,69.576,6400000.0
2006-06-30 22:07:00,69.567,69.572,69.567,69.569,16000000.0
2006-06-30 22:08:00,69.578,69.588,69.567,69.588,16000000.0
2006-06-30 22:10:00,69.586,69.587,69.582,69.582,12200000.0
2006-06-30 22:14:00,69.576,69.577,69.568,69.571,12800000.0
2006-06-30 22:15:00,69.565,69.57,69.565,69.57,14400000.0
2006-06-30 22:16:00,69.58,69.586,69.575,69.585,12800000.0
2006-06-30 22:17:00,69.579,69.584,69.579,69.58,12800000.0
2006-06-30 22:18:00,69.584,69.595,69.584,69.595,16000000.0
2006-06-30 22:22:00,69.599,69.609,69.599,69.608,11200000.0
2006-06-30 22:24:00,69.6,69.602,69.599,69.602,11200000.0
2006-06-30 22:26:00,69.601,69.613,69.601,69.613,17600000.0
2006-06-30 22:27:00,69.605,69.609,69.604,69.604,12800000.0
2006-06-30 22:28:00,69.603,69.603,69.587,69.587,12800000.0
2006-06-30 22:29:00,69.586,69.594,69.58,69.58,16000000.0
2006-06-30 22:30:00,69.581,69.581,69.57,69.571,17600000.0
2006-06-30 22:31:00,69.573,69.58,69.571,69.571,12800000.0
2006-06-30 22:32:00,69.574,69.577,69.515,69.575,10600000.0
2006-06-30 22:37:00,69.565,69.565,69.558,69.56,25600000.0
2006-06-30 22:39:00,69.569,69.581,69.569,69.581,12800000.0
2006-06-30 22:40:00,69.573,69.584,69.573,69.584,10000000.0
2006-06-30 22:41:00,69.586,69.589,69.58,69.589,11200000.0
2006-06-30 22:42:00,69.586,69.589,69.575,69.579,17600000.0
2006-06-30 22:43:00,69.574,69.586,69.571,69.586,16000000.0
2006-06-30 22:44:00,69.587,69.588,69.581,69.583,12800000.0
2006-06-30 22:45:00,69.584,69.59,69.579,69.583,16000000.0
2006-06-30 22:46:00,69.591,69.591,69.581,69.589,11200000.0
2006-06-30 22:47:00,69.578,69.594,69.578,69.583,17600000.0
2006-06-30 22:48:00,69.596,69.6,69.596,69.598,8000000.0
2006-06-30 22:49:00,69.595,69.606,69.595,69.606,12800000.0
2006-06-30 22:50:00,69.62,69.62,69.591,69.591,11200000.0
2006-06-30 22:51:00,69.593,69.595,69.593,69.595,11200000.0
2006-06-30 22:52:00,69.583,69.595,69.583,69.595,11200000.0
2006-06-30 22:55:00,69.594,69.605,69.592,69.595,12800000.0
2006-06-30 22:56:00,69.586,69.588,69.582,69.586,17600000.0
2006-06-30 22:57:00,69.582,69.584,69.574,69.574,17600000.0
2006-06-30 22:58:00,69.572,69.579,69.56,69.579,17600000.0
2006-07-02 23:35:00,69.566,69.566,69.502,69.503,16400000.0
2006-07-02 23:36:00,69.502,69.502,69.497,69.497,12800000.0
2006-07-02 23:37:00,69.503,69.503,69.492,69.494,12800000.0
2006-07-02 23:38:00,69.494,69.511,69.494,69.503,11200000.0
2006-07-02 23:42:00,69.49,69.502,69.489,69.5,12800000.0
2006-07-02 23:46:00,69.482,69.488,69.477,69.485,17000000.0
2006-07-02 23:48:00,69.479,69.492,69.428,69.492,8000000.0
2006-07-02 23:49:00,69.491,69.494,69.482,69.489,12800000.0
2006-07-02 23:51:00,69.486,69.486,69.465,69.478,12800000.0
2006-07-02 23:52:00,69.473,69.48,69.465,69.48,12800000.0
2006-07-02 23:53:00,69.478,69.479,69.475,69.475,11200000.0
2006-07-02 23:54:00,69.477,69.482,69.455,69.482,14400000.0
2006-07-02 23:55:00,69.481,69.481,69.474,69.478,13800000.0
2006-07-02 23:56:00,69.373,69.48,69.373,69.478,11200000.0
2006-07-02 23:57:00,69.486,69.486,69.473,69.473,16000000.0
2006-07-02 23:59:00,69.49,69.511,69.486,69.508,14400000.0
2006-07-03 00:00:00,69.511,69.511,69.496,69.501,9600000.0
2006-07-03 00:01:00,69.507,69.516,69.507,69.516,12800000.0
2006-07-03 00:03:00,69.515,69.518,69.515,69.518,10600000.0
2006-07-03 00:04:00,69.512,69.533,69.512,69.533,11200000.0
2006-07-03 00:05:00,69.528,69.528,69.512,69.516,11200000.0
2006-07-03 00:07:00,69.53,69.531,69.521,69.521,8000000.0
2006-07-03 00:08:00,69.519,69.519,69.485,69.502,12800000.0
2006-07-03 00:10:00,69.492,69.496,69.468,69.472,12800000.0
2006-07-03 00:11:00,69.446,69.451,69.383,69.451,12800000.0
2006-07-03 00:12:00,69.473,69.473,69.447,69.447,8000000.0
2006-07-03 00:13:00,69.449,69.459,69.449,69.459,11200000.0
2006-07-03 00:17:00,69.46,69.46,69.446,69.451,16000000.0
2006-07-03 00:18:00,69.451,69.457,69.449,69.457,9600000.0
2006-07-03 00:21:00,69.449,69.449,69.436,69.44,12800000.0
2006-07-03 00:23:00,69.443,69.449,69.442,69.445,12800000.0
2006-07-03 00:25:00,69.455,69.455,69.447,69.447,11200000.0
2006-07-03 00:26:00,69.448,69.451,69.442,69.451,12800000.0
2006-07-03 00:28:00,69.434,69.434,69.428,69.432,32000000.0
2006-07-03 00:29:00,69.445,69.452,69.445,69.45,8000000.0
2006-07-03 00:32:00,69.437,69.452,69.433,69.452,12800000.0
2006-07-03 00:34:00,69.458,69.46,69.452,69.455,19200000.0
2006-07-03 00:35:00,69.457,69.46,69.45,69.451,12800000.0
2006-07-03 00:42:00,69.446,69.465,69.446,69.465,12800000.0
2006-07-03 00:43:00,69.448,69.459,69.446,69.45,16000000.0
2006-07-03 00:46:00,69.444,69.452,69.444,69.448,14400000.0
2006-07-03 00:47:00,69.449,69.468,69.449,69.468,12800000.0
2006-07-03 00:48:00,69.469,69.469,69.441,69.441,12800000.0
2006-07-03 00:49:00,69.443,69.452,69.439,69.446,11200000.0
2006-07-03 00:50:00,69.449,69.452,69.441,69.448,12800000.0
2006-07-03 00:51:00,69.458,69.462,69.444,69.459,11200000.0
2006-07-03 00:55:00,69.451,69.451,69.443,69.443,12800000.0
2006-07-03 00:56:00,69.442,69.447,69.438,69.444,12800000.0
2006-07-03 00:57:00,69.45,69.451,69.446,69.448,12800000.0
2006-07-03 00:58:00,69.444,69.457,69.443,69.457,12200000.0
2006-07-03 01:00:00,69.439,69.447,69.428,69.447,16000000.0
2006-07-03 01:01:00,69.45,69.454,69.445,69.451,14400000.0
2006-07-03 01:02:00,69.45,69.462,69.45,69.462,8000000.0
2006-07-03 01:03:00,69.459,69.469,69.459,69.463,11200000.0
2006-07-03 01:04:00,69.461,69.461,69.452,69.453,12800000.0
2006-07-03 01:05:00,69.463,69.479,69.449,69.479,11200000.0
2006-07-03 01:06:00,69.481,69.481,69.415,69.474,12800000.0
2006-07-03 01:09:00,69.476,69.476,69.467,69.47,17600000.0
2006-07-03 01:10:00,69.481,69.488,69.475,69.481,16000000.0
2006-07-03 01:11:00,69.484,69.489,69.483,69.485,11200000.0
2006-07-03 01:12:00,69.486,69.486,69.479,69.479,16000000.0
2006-07-03 01:13:00,69.484,69.486,69.48,69.486,8000000.0
2006-07-03 01:16:00,69.476,69.479,69.466,69.479,26000000.0
2006-07-03 01:19:00,69.481,69.484,69.463,69.48,16000000.0
2006-07-03 01:20:00,69.481,69.49,69.481,69.49,11200000.0
2006-07-03 01:21:00,69.498,69.501,69.492,69.492,12800000.0
2006-07-03 01:22:00,69.497,69.499,69.493,69.499,12800000.0
2006-07-03 01:27:00,69.492,69.495,69.488,69.492,12800000.0
2006-07-03 01:28:00,69.482,69.485,69.48,69.484,17600000.0
2006-07-03 01:29:00,69.478,69.483,69.464,69.478,17600000.0
2006-07-03 01:30:00,69.493,69.493,69.483,69.483,11200000.0
2006-07-03 01:32:00,69.489,69.493,69.487,69.491,12800000.0
2006-07-03 01:33:00,69.496,69.504,69.489,69.504,11200000.0
2006-07-03 01:35:00,69.495,69.497,69.483,69.496,14400000.0
2006-07-03 01:36:00,69.496,69.499,69.488,69.488,11200000.0
2006-07-03 01:37:00,69.49,69.491,69.48,69.49,14400000.0
2006-07-03 01:39:00,69.493,69.504,69.493,69.504,14400000.0
2006-07-03 01:40:00,69.501,69.507,69.492,69.506,11200000.0
2006-07-03 01:42:00,69.507,69.51,69.489,69.489,11200000.0
2006-07-03 01:43:00,69.502,69.508,69.5,69.504,11200000.0
2006-07-03 01:44:00,69.503,69.508,69.5,69.5,12800000.0
2006-07-03 01:45:00,69.495,69.495,69.485,69.488,16000000.0
2006-07-03 01:47:00,69.484,69.484,69.469,69.469,14400000.0
2006-07-03 01:48:00,69.477,69.477,69.459,69.47,12200000.0
2006-07-03 01:49:00,69.471,69.484,69.471,69.474,15400000.0
2006-07-03 01:50:00,69.467,69.467,69.424,69.424,14400000.0
2006-07-03 01:51:00,69.408,69.432,69.408,69.432,11200000.0
2006-07-03 01:52:00,69.427,69.427,69.402,69.402,20800000.0
2006-07-03 01:53:00,69.404,69.416,69.401,69.408,14400000.0
2006-07-03 01:54:00,69.415,69.417,69.408,69.408,8000000.0
2006-07-03 01:55:00,69.381,69.381,69.367,69.371,12800000.0
2006-07-03 01:56:00,69.376,69.394,69.372,69.394,12800000.0
2006-07-03 01:57:00,69.396,69.408,69.392,69.392,11200000.0
2006-07-03 01:58:00,69.387,69.389,69.382,69.382,10600000.0
2006-07-03 01:59:00,69.384,69.391,69.379,69.387,11200000.0
2006-07-03 02:00:00,69.389,69.406,69.386,69.406,11200000.0
2006-07-03 02:01:00,69.42,69.426,69.409,69.426,17600000.0
2006-07-03 02:02:00,69.431,69.431,69.421,69.421,12800000.0
2006-07-03 02:03:00,69.418,69.437,69.417,69.437,16000000.0
2006-07-03 02:04:00,69.444,69.455,69.444,69.454,12800000.0
2006-07-03 02:06:00,69.459,69.468,69.457,69.457,12800000.0
2006-07-03 02:07:00,69.453,69.462,69.443,69.46,12800000.0
2006-07-03 02:08:00,69.459,69.461,69.45,69.455,17600000.0
2006-07-03 02:09:00,69.459,69.466,69.454,69.466,16000000.0
2006-07-03 02:10:00,69.443,69.449,69.439,69.447,9600000.0
2006-07-03 02:11:00,69.465,69.469,69.434,69.462,12800000.0
2006-07-03 02:13:00,69.463,69.468,69.459,69.459,11200000.0
2006-07-03 02:14:00,69.465,69.466,69.459,69.459,11200000.0
2006-07-03 02:15:00,69.467,69.477,69.463,69.471,11200000.0
2006-07-03 02:16:00,69.479,69.489,69.43,69.487,9600000.0
2006-07-03 02:18:00,69.496,69.512,69.496,69.512,12800000.0
2006-07-03 02:19:00,69.498,69.514,69.498,69.514,12800000.0
2006-07-03 02:20:00,69.514,69.527,69.514,69.521,8000000.0
2006-07-03 02:21:00,69.52,69.526,69.51,69.51,17600000.0
2006-07-03 02:22:00,69.506,69.513,69.501,69.501,12800000.0
2006-07-03 02:23:00,69.497,69.499,69.482,69.482,12200000.0
2006-07-03 02:24:00,69.485,69.5,69.403,69.491,11200000.0
2006-07-03 02:25:00,69.488,69.499,69.488,69.49,17600000.0
2006-07-03 02:26:00,69.488,69.495,69.476,69.493,17600000.0
2006-07-03 02:28:00,69.488,69.494,69.485,69.485,14400000.0
2006-07-03 02:30:00,69.498,69.506,69.498,69.506,11200000.0
2006-07-03 02:32:00,69.515,69.517,69.499,69.517,11200000.0
2006-07-03 02:33:00,69.515,69.521,69.507,69.521,11200000.0
2006-07-03 02:34:00,69.531,69.538,69.527,69.531,14400000.0
2006-07-03 02:35:00,69.529,69.529,69.514,69.521,12800000.0
2006-07-03 02:36:00,69.518,69.521,69.512,69.52,12800000.0
2006-07-03 02:37:00,69.528,69.534,69.524,69.526,12800000.0
2006-07-03 02:38:00,69.534,69.534,69.521,69.529,12800000.0
2006-07-03 02:39:00,69.535,69.535,69.524,69.524,16000000.0
2006-07-03 02:40:00,69.525,69.542,69.525,69.539,12800000.0
2006-07-03 02:41:00,69.536,69.536,69.517,69.533,11200000.0
2006-07-03 02:42:00,69.539,69.566,69.539,69.564,12800000.0
2006-07-03 02:43:00,69.567,69.571,69.562,69.567,11200000.0
2006-07-03 02:44:00,69.569,69.569,69.56,69.564,13200000.0
2006-07-03 02:45:00,69.565,69.575,69.565,69.573,11200000.0
2006-07-03 02:46:00,69.585,69.609,69.585,69.609,12800000.0
2006-07-03 02:47:00,69.61,69.617,69.604,69.606,12200000.0
2006-07-03 02:48:00,69.605,69.612,69.602,69.602,14400000.0
2006-07-03 02:49:00,69.602,69.61,69.602,69.605,17600000.0
2006-07-03 02:50:00,69.603,69.603,69.595,69.603,11200000.0
2006-07-03 02:51:00,69.617,69.646,69.617,69.646,11200000.0
2006-07-03 02:52:00,69.643,69.647,69.58,69.635,11200000.0
2006-07-03 02:53:00,69.641,69.642,69.632,69.632,11200000.0
2006-07-03 02:54:00,69.547,69.638,69.547,69.638,11200000.0
2006-07-03 02:55:00,69.655,69.658,69.65,69.65,11000000.0
2006-07-03 02:57:00,69.654,69.664,69.654,69.664,11200000.0
2006-07-03 02:58:00,69.643,69.65,69.629,69.65,8000000.0
2006-07-03 02:59:00,69.654,69.658,69.65,69.657,11200000.0
2006-07-03 03:01:00,69.657,69.67,69.656,69.665,11200000.0
2006-07-03 03:02:00,69.681,69.69,69.681,69.69,11200000.0
2006-07-03 03:03:00,69.692,69.698,69.689,69.693,14400000.0
2006-07-03 03:04:00,69.668,69.671,69.66,69.671,11200000.0
2006-07-03 03:05:00,69.672,69.672,69.655,69.657,16000000.0
2006-07-03 03:06:00,69.653,69.663,69.651,69.663,16000000.0
2006-07-03 03:07:00,69.656,69.658,69.639,69.639,14400000.0
2006-07-03 03:08:00,69.632,69.644,69.62,69.635,11200000.0
2006-07-03 03:09:00,69.64,69.649,69.64,69.645,11200000.0
2006-07-03 03:10:00,69.647,69.651,69.641,69.645,16000000.0
2006-07-03 03:11:00,69.639,69.651,69.639,69.64,11200000.0
2006-07-03 03:12:00,69.635,69.652,69.629,69.629,17600000.0
2006-07-03 03:13:00,69.652,69.661,69.65,69.661,16000000.0
2006-07-03 03:14:00,69.652,69.658,69.65,69.658,11200000.0
2006-07-03 03:15:00,69.655,69.668,69.655,69.666,17600000.0
2006-07-03 03:16:00,69.663,69.692,69.662,69.689,14400000.0
2006-07-03 03:17:00,69.677,69.698,69.677,69.698,11200000.0
2006-07-03 03:18:00,69.708,69.725,69.708,69.725,12800000.0
2006-07-03 03:19:00,69.722,69.723,69.715,69.721,12800000.0
2006-07-03 03:20:00,69.726,69.73,69.72,69.73,12800000.0
2006-07-03 03:21:00,69.722,69.722,69.702,69.703,14400000.0
2006-07-03 03:22:00,69.696,69.696,69.688,69.691,11200000.0
2006-07-03 03:23:00,69.686,69.686,69.671,69.679,9600000.0
2006-07-03 03:24:00,69.683,69.704,69.683,69.704,9600000.0
2006-07-03 03:25:00,69.709,69.727,69.709,69.724,17600000.0
2006-07-03 03:26:00,69.712,69.712,69.694,69.694,12800000.0
2006-07-03 03:27:00,69.697,69.701,69.692,69.692,14400000.0
2006-07-03 03:28:00,69.694,69.704,69.694,69.701,11200000.0
2006-07-03 03:29:00,69.703,69.715,69.699,69.699,12800000.0
2006-07-03 03:30:00,69.703,69.711,69.643,69.705,17600000.0
2006-07-03 03:31:00,69.7,69.707,69.698,69.707,12800000.0
2006-07-03 03:32:00,69.687,69.687,69.659,69.661,8000000.0
2006-07-03 03:33:00,69.695,69.705,69.678,69.678,11200000.0
2006-07-03 03:34:00,69.689,69.697,69.685,69.697,11200000.0
2006-07-03 03:35:00,69.697,69.697,69.682,69.682,17600000.0
2006-07-03 03:36:00,69.677,69.677,69.661,69.661,11200000.0
2006-07-03 03:37:00,69.65,69.651,69.636,69.645,17600000.0
2006-07-03 03:38:00,69.637,69.658,69.637,69.642,12800000.0
2006-07-03 03:39:00,69.627,69.641,69.58,69.64,14400000.0
2006-07-03 03:40:00,69.628,69.628,69.614,69.614,12800000.0
2006-07-03 03:41:00,69.611,69.611,69.602,69.602,10600000.0
2006-07-03 03:42:00,69.609,69.618,69.609,69.616,12800000.0
2006-07-03 03:43:00,69.633,69.636,69.618,69.63,11200000.0
2006-07-03 03:44:00,69.629,69.629,69.598,69.598,12800000.0
2006-07-03 03:45:00,69.583,69.59,69.577,69.58,11200000.0
2006-07-03 03:46:00,69.582,69.591,69.581,69.591,11200000.0
2006-07-03 03:47:00,69.598,69.602,69.592,69.6,11200000.0
2006-07-03 03:48:00,69.601,69.623,69.601,69.623,11200000.0
2006-07-03 03:49:00,69.637,69.65,69.637,69.65,16000000.0
2006-07-03 03:50:00,69.642,69.642,69.632,69.632,11200000.0
2006-07-03 03:52:00,69.644,69.644,69.632,69.639,14400000.0
2006-07-03 03:53:00,69.634,69.648,69.634,69.648,9600000.0
2006-07-03 03:58:00,69.67,69.7,69.67,69.7,16000000.0
2006-07-03 03:59:00,69.722,69.743,69.722,69.743,12800000.0
2006-07-03 04:00:00,69.754,69.754,69.731,69.731,14400000.0
2006-07-03 04:01:00,69.734,69.744,69.729,69.734,11200000.0
2006-07-03 04:02:00,69.732,69.741,69.732,69.741,7400000.0
2006-07-03 04:04:00,69.732,69.736,69.724,69.731,12800000.0
2006-07-03 04:05:00,69.729,69.741,69.729,69.741,11200000.0
2006-07-03 04:06:00,69.763,69.77,69.762,69.768,14400000.0
2006-07-03 04:08:00,69.771,69.772,69.767,69.771,11200000.0
2006-07-03 04:10:00,69.767,69.767,69.758,69.767,14400000.0
2006-07-03 04:11:00,69.766,69.766,69.754,69.756,13200000.0
2006-07-03 04:12:00,69.753,69.753,69.743,69.743,8000000.0
2006-07-03 04:13:00,69.749,69.754,69.744,69.754,11200000.0
2006-07-03 04:14:00,69.755,69.775,69.755,69.775,11200000.0
2006-07-03 04:15:00,69.78,69.78,69.77,69.77,12800000.0
2006-07-03 04:16:00,69.773,69.783,69.773,69.783,11200000.0
2006-07-03 04:17:00,69.788,69.788,69.774,69.778,14400000.0
2006-07-03 04:18:00,69.774,69.774,69.761,69.771,12800000.0
2006-07-03 04:19:00,69.772,69.782,69.761,69.782,12800000.0
2006-07-03 04:20:00,69.776,69.782,69.687,69.778,11200000.0
2006-07-03 04:21:00,69.778,69.778,69.766,69.767,11200000.0
2006-07-03 04:22:00,69.755,69.767,69.752,69.762,16000000.0
2006-07-03 04:23:00,69.767,69.771,69.764,69.768,12800000.0
2006-07-03 04:24:00,69.777,69.781,69.775,69.781,12800000.0
2006-07-03 04:25:00,69.778,69.784,69.774,69.784,14400000.0
2006-07-03 04:26:00,69.783,69.785,69.779,69.78,14400000.0
2006-07-03 04:27:00,69.781,69.781,69.769,69.776,9600000.0
2006-07-03 04:29:00,69.769,69.771,69.761,69.762,12800000.0
2006-07-03 04:30:00,69.756,69.757,69.746,69.746,12800000.0
2006-07-03 04:31:00,69.758,69.768,69.75,69.768,12800000.0
2006-07-03 04:34:00,69.763,69.766,69.762,69.763,12800000.0
2006-07-03 04:35:00,69.754,69.759,69.737,69.737,12800000.0
2006-07-03 04:36:00,69.738,69.745,69.732,69.745,12800000.0
2006-07-03 04:37:00,69.741,69.753,69.741,69.75,12800000.0
2006-07-03 04:38:00,69.741,69.741,69.731,69.737,9600000.0
2006-07-03 04:41:00,69.74,69.74,69.724,69.736,11200000.0
2006-07-03 04:42:00,69.736,69.738,69.718,69.733,12800000.0
2006-07-03 04:43:00,69.736,69.741,69.732,69.741,12800000.0
2006-07-03 04:44:00,69.748,69.755,69.748,69.75,9600000.0
2006-07-03 04:47:00,69.75,69.75,69.744,69.744,6400000.0
2006-07-03 04:48:00,69.743,69.751,69.74,69.74,12800000.0
2006-07-03 04:49:00,69.735,69.75,69.735,69.741,11200000.0
2006-07-03 04:50:00,69.743,69.744,69.739,69.742,11200000.0
2006-07-03 04:51:00,69.739,69.739,69.645,69.726,14400000.0
2006-07-03 04:53:00,69.728,69.731,69.723,69.731,9600000.0
2006-07-03 04:54:00,69.72,69.728,69.714,69.72,12800000.0
2006-07-03 04:56:00,69.718,69.725,69.717,69.719,17600000.0
2006-07-03 04:57:00,69.723,69.733,69.715,69.733,11200000.0
2006-07-03 04:58:00,69.737,69.744,69.734,69.734,8000000.0
2006-07-03 04:59:00,69.736,69.743,69.733,69.74,12800000.0
2006-07-03 05:00:00,69.726,69.742,69.726,69.736,11200000.0
2006-07-03 05:01:00,69.733,69.737,69.725,69.731,14400000.0
2006-07-03 05:02:00,69.728,69.728,69.716,69.717,14400000.0
2006-07-03 05:03:00,69.69,69.69,69.668,69.686,12800000.0
2006-07-03 05:05:00,69.684,69.696,69.684,69.696,11200000.0
2006-07-03 05:07:00,69.68,69.705,69.68,69.7,14400000.0
2006-07-03 05:08:00,69.715,69.719,69.704,69.713,11200000.0
2006-07-03 05:10:00,69.711,69.713,69.688,69.713,12800000.0
2006-07-03 05:11:00,69.71,69.71,69.69,69.69,12800000.0
2006-07-03 05:12:00,69.69,69.699,69.689,69.696,12800000.0
2006-07-03 05:13:00,69.699,69.701,69.684,69.688,12800000.0
2006-07-03 05:15:00,69.693,69.703,69.678,69.699,16000000.0
2006-07-03 05:16:00,69.696,69.7,69.638,69.693,16000000.0
2006-07-03 05:17:00,69.698,69.704,69.695,69.704,11200000.0
2006-07-03 05:18:00,69.743,69.752,69.729,69.744,16000000.0
2006-07-03 05:19:00,69.711,69.729,69.711,69.725,16000000.0
2006-07-03 05:20:00,69.727,69.738,69.724,69.724,11600000.0
2006-07-03 05:21:00,69.719,69.72,69.704,69.714,12800000.0
2006-07-03 05:22:00,69.707,69.711,69.703,69.703,11200000.0
2006-07-03 05:26:00,69.709,69.724,69.709,69.715,12800000.0
2006-07-03 05:28:00,69.708,69.721,69.708,69.721,11200000.0
2006-07-03 05:29:00,69.719,69.721,69.708,69.708,11200000.0
2006-07-03 05:31:00,69.709,69.736,69.709,69.736,17600000.0
2006-07-03 05:32:00,69.729,69.736,69.712,69.712,12800000.0
2006-07-03 05:33:00,69.701,69.701,69.694,69.694,9600000.0
2006-07-03 05:34:00,69.703,69.704,69.697,69.701,16000000.0
2006-07-03 05:35:00,69.696,69.704,69.696,69.696,11200000.0
2006-07-03 05:39:00,69.697,69.697,69.678,69.678,11200000.0
2006-07-03 05:40:00,69.681,69.688,69.681,69.684,9600000.0
2006-07-03 05:41:00,69.684,69.684,69.665,69.665,12800000.0
2006-07-03 05:43:00,69.676,69.696,69.676,69.691,11200000.0
2006-07-03 05:44:00,69.672,69.674,69.665,69.674,11600000.0
2006-07-03 05:45:00,69.682,69.684,69.676,69.683,16000000.0
2006-07-03 05:47:00,69.684,69.695,69.684,69.687,14400000.0
2006-07-03 05:48:00,69.691,69.701,69.683,69.692,9600000.0
2006-07-03 05:49:00,69.688,69.709,69.688,69.709,17600000.0
2006-07-03 05:50:00,69.719,69.719,69.699,69.699,11200000.0
2006-07-03 05:51:00,69.716,69.727,69.712,69.726,11200000.0
2006-07-03 05:52:00,69.734,69.753,69.732,69.738,12800000.0
2006-07-03 05:53:00,69.717,69.722,69.712,69.72,17600000.0
2006-07-03 05:54:00,69.704,69.708,69.702,69.708,9600000.0
2006-07-03 05:55:00,69.648,69.713,69.648,69.713,11200000.0
2006-07-03 05:56:00,69.703,69.716,69.703,69.716,12800000.0
2006-07-03 05:57:00,69.7,69.719,69.7,69.713,12800000.0
2006-07-03 05:58:00,69.731,69.735,69.65,69.725,12800000.0
2006-07-03 05:59:00,69.733,69.733,69.715,69.729,12800000.0
2006-07-03 06:00:00,69.752,69.755,69.75,69.755,8000000.0
2006-07-03 06:01:00,69.757,69.757,69.738,69.749,11200000.0
2006-07-03 06:02:00,69.753,69.762,69.744,69.744,12800000.0
2006-07-03 06:03:00,69.758,69.758,69.748,69.753,10600000.0
2006-07-03 06:04:00,69.744,69.746,69.731,69.74,16000000.0
2006-07-03 06:06:00,69.741,69.749,69.739,69.741,12800000.0
2006-07-03 06:07:00,69.745,69.75,69.743,69.747,11200000.0
2006-07-03 06:11:00,69.743,69.747,69.735,69.744,17600000.0
2006-07-03 06:12:00,69.75,69.75,69.738,69.742,11200000.0
2006-07-03 06:13:00,69.739,69.739,69.712,69.738,12800000.0
2006-07-03 06:14:00,69.75,69.757,69.74,69.757,12800000.0
2006-07-03 06:15:00,69.757,69.757,69.748,69.748,8000000.0
2006-07-03 06:16:00,69.749,69.75,69.747,69.747,8000000.0
2006-07-03 06:17:00,69.746,69.751,69.743,69.751,12800000.0
2006-07-03 06:19:00,69.747,69.748,69.734,69.734,12800000.0
2006-07-03 06:20:00,69.748,69.749,69.732,69.732,16000000.0
2006-07-03 06:21:00,69.74,69.755,69.74,69.745,12800000.0
2006-07-03 06:25:00,69.741,69.741,69.722,69.735,13200000.0
2006-07-03 06:26:00,69.735,69.746,69.729,69.744,12800000.0
2006-07-03 06:29:00,69.748,69.757,69.748,69.753,11200000.0
2006-07-03 06:31:00,69.747,69.748,69.737,69.747,14400000.0
2006-07-03 06:32:00,69.746,69.755,69.737,69.75,12800000.0
2006-07-03 06:33:00,69.755,69.761,69.743,69.755,17600000.0
2006-07-03 06:36:00,69.758,69.758,69.744,69.75,14400000.0
2006-07-03 06:37:00,69.753,69.753,69.735,69.735,12800000.0
2006-07-03 06:38:00,69.729,69.733,69.726,69.726,16000000.0
2006-07-03 06:39:00,69.733,69.734,69.719,69.732,10600000.0
2006-07-03 06:40:00,69.728,69.728,69.715,69.723,9600000.0
2006-07-03 06:41:00,69.724,69.727,69.719,69.726,12800000.0
2006-07-03 06:42:00,69.706,69.714,69.706,69.706,9600000.0
2006-07-03 06:43:00,69.634,69.702,69.634,69.702,16400000.0
2006-07-03 06:45:00,69.709,69.713,69.696,69.711,17600000.0
2006-07-03 06:46:00,69.711,69.711,69.704,69.704,12800000.0
2006-07-03 06:47:00,69.704,69.705,69.697,69.705,12800000.0
2006-07-03 06:48:00,69.702,69.705,69.697,69.701,17600000.0
2006-07-03 06:49:00,69.697,69.709,69.697,69.705,17600000.0
2006-07-03 06:50:00,69.691,69.707,69.691,69.706,14400000.0
2006-07-03 06:51:00,69.699,69.708,69.699,69.707,12800000.0
2006-07-03 06:52:00,69.709,69.709,69.697,69.7,12800000.0
2006-07-03 06:53:00,69.701,69.711,69.697,69.711,17000000.0
2006-07-03 06:54:00,69.706,69.706,69.693,69.694,14400000.0
2006-07-03 06:55:00,69.694,69.71,69.694,69.71,10000000.0
2006-07-03 06:56:00,69.711,69.712,69.708,69.709,10600000.0
2006-07-03 06:57:00,69.708,69.713,69.702,69.713,14400000.0
2006-07-03 06:59:00,69.712,69.718,69.698,69.714,12800000.0
2006-07-03 07:01:00,69.71,69.718,69.707,69.718,17600000.0
2006-07-03 07:03:00,69.708,69.725,69.708,69.725,12800000.0
2006-07-03 07:04:00,69.722,69.732,69.722,69.726,12800000.0
2006-07-03 07:05:00,69.721,69.721,69.702,69.714,11200000.0
2006-07-03 07:06:00,69.72,69.733,69.715,69.733,12800000.0
2006-07-03 07:07:00,69.737,69.746,69.737,69.746,11200000.0
2006-07-03 07:08:00,69.748,69.753,69.738,69.738,16000000.0
2006-07-03 07:09:00,69.743,69.745,69.738,69.738,12800000.0
2006-07-03 07:10:00,69.73,69.742,69.73,69.742,4800000.0
2006-07-03 07:11:00,69.748,69.75,69.742,69.746,12800000.0
2006-07-03 07:12:00,69.736,69.749,69.736,69.749,11200000.0
2006-07-03 07:14:00,69.728,69.753,69.728,69.753,11200000.0
2006-07-03 07:15:00,69.753,69.756,69.744,69.744,11200000.0
2006-07-03 07:18:00,69.747,69.75,69.742,69.742,17600000.0
2006-07-03 07:19:00,69.728,69.728,69.714,69.717,12800000.0
2006-07-03 07:20:00,69.734,69.734,69.718,69.718,12200000.0
2006-07-03 07:23:00,69.72,69.725,69.718,69.725,11200000.0
2006-07-03 07:24:00,69.725,69.737,69.725,69.733,14400000.0
2006-07-03 07:25:00,69.737,69.739,69.724,69.733,16000000.0
2006-07-03 07:26:00,69.728,69.728,69.715,69.723,11200000.0
2006-07-03 07:27:00,69.716,69.727,69.716,69.727,16000000.0
2006-07-03 07:28:00,69.725,69.735,69.725,69.735,14400000.0
2006-07-03 07:29:00,69.734,69.734,69.721,69.724,11200000.0
2006-07-03 07:30:00,69.735,69.735,69.727,69.73,11200000.0
2006-07-03 07:31:00,69.72,69.723,69.716,69.716,17600000.0
2006-07-03 07:33:00,69.716,69.728,69.716,69.728,8000000.0
2006-07-03 07:34:00,69.735,69.738,69.73,69.737,12800000.0
2006-07-03 07:35:00,69.729,69.735,69.721,69.726,16000000.0
2006-07-03 07:36:00,69.708,69.73,69.708,69.73,11200000.0
2006-07-03 07:37:00,69.738,69.748,69.738,69.744,11200000.0
2006-07-03 07:38:00,69.746,69.746,69.733,69.737,12800000.0
2006-07-03 07:39:00,69.736,69.745,69.736,69.745,11200000.0
2006-07-03 07:40:00,69.743,69.75,69.743,69.75,11200000.0
2006-07-03 07:41:00,69.753,69.758,69.748,69.758,12800000.0
2006-07-03 07:42:00,69.755,69.755,69.736,69.736,12800000.0
2006-07-03 07:43:00,69.721,69.738,69.721,69.727,12800000.0
2006-07-03 07:44:00,69.735,69.752,69.735,69.752,11200000.0
2006-07-03 07:45:00,69.767,69.769,69.741,69.741,10600000.0
2006-07-03 07:46:00,69.736,69.741,69.733,69.733,11200000.0
2006-07-03 07:47:00,69.732,69.738,69.726,69.729,14400000.0
2006-07-03 07:49:00,69.729,69.737,69.726,69.737,17600000.0
2006-07-03 07:50:00,69.733,69.738,69.733,69.738,8000000.0
2006-07-03 07:51:00,69.741,69.748,69.731,69.735,12800000.0
2006-07-03 07:52:00,69.731,69.733,69.722,69.723,17600000.0
2006-07-03 07:53:00,69.719,69.719,69.712,69.717,12800000.0
2006-07-03 07:54:00,69.709,69.709,69.688,69.688,11200000.0
2006-07-03 07:55:00,69.68,69.688,69.666,69.688,12800000.0
2006-07-03 07:56:00,69.689,69.692,69.682,69.692,16000000.0
2006-07-03 07:57:00,69.685,69.698,69.685,69.698,11200000.0
2006-07-03 07:58:00,69.703,69.708,69.695,69.706,11200000.0
2006-07-03 07:59:00,69.69,69.701,69.69,69.693,12800000.0
2006-07-03 08:00:00,69.684,69.689,69.681,69.684,8000000.0
2006-07-03 08:01:00,69.683,69.695,69.683,69.695,8000000.0
2006-07-03 08:02:00,69.699,69.699,69.698,69.698,3200000.0
2006-07-03 08:03:00,69.695,69.695,69.687,69.69,11200000.0
2006-07-03 08:04:00,69.695,69.701,69.694,69.696,17600000.0
2006-07-03 08:05:00,69.7,69.7,69.688,69.692,14400000.0
2006-07-03 08:06:00,69.695,69.697,69.695,69.697,3200000.0
2006-07-03 08:07:00,69.71,69.736,69.71,69.736,11200000.0
2006-07-03 08:08:00,69.735,69.735,69.725,69.733,17600000.0
2006-07-03 08:09:00,69.73,69.734,69.715,69.715,12800000.0
2006-07-03 08:10:00,69.711,69.744,69.711,69.729,12800000.0
2006-07-03 08:11:00,69.731,69.739,69.729,69.737,11600000.0
2006-07-03 08:13:00,69.746,69.76,69.745,69.757,11200000.0
2006-07-03 08:14:00,69.764,69.764,69.738,69.738,12800000.0
2006-07-03 08:15:00,69.763,69.769,69.751,69.754,16000000.0
2006-07-03 08:16:00,69.771,69.787,69.771,69.786,11200000.0
2006-07-03 08:17:00,69.806,69.831,69.806,69.831,12800000.0
2006-07-03 08:18:00,69.831,69.834,69.804,69.804,12800000.0
2006-07-03 08:19:00,69.795,69.806,69.793,69.801,14400000.0
2006-07-03 08:20:00,69.812,69.829,69.809,69.814,16000000.0
2006-07-03 08:21:00,69.813,69.815,69.789,69.789,17600000.0
2006-07-03 08:22:00,69.807,69.818,69.806,69.815,11200000.0
2006-07-03 08:23:00,69.823,69.832,69.823,69.832,11200000.0
2006-07-03 08:24:00,69.826,69.826,69.805,69.805,9600000.0
2006-07-03 08:25:00,69.807,69.824,69.807,69.823,12200000.0
2006-07-03 08:26:00,69.822,69.823,69.731,69.823,8000000.0
2006-07-03 08:27:00,69.809,69.837,69.809,69.832,12800000.0
2006-07-03 08:28:00,69.829,69.829,69.811,69.825,11200000.0
2006-07-03 08:29:00,69.829,69.829,69.821,69.824,14400000.0
2006-07-03 08:30:00,69.829,69.856,69.829,69.853,11200000.0
2006-07-03 08:32:00,69.849,69.852,69.846,69.848,11200000.0
2006-07-03 08:33:00,69.849,69.856,69.849,69.85,10600000.0
2006-07-03 08:34:00,69.85,69.851,69.839,69.85,11200000.0
2006-07-03 08:35:00,69.857,69.863,69.851,69.854,17600000.0
2006-07-03 08:36:00,69.855,69.867,69.855,69.861,17600000.0
2006-07-03 08:37:00,69.861,69.867,69.855,69.855,11200000.0
2006-07-03 08:38:00,69.84,69.865,69.84,69.865,11200000.0
2006-07-03 08:39:00,69.866,69.884,69.866,69.876,16000000.0
2006-07-03 08:40:00,69.874,69.877,69.857,69.857,16000000.0
2006-07-03 08:41:00,69.856,69.867,69.856,69.861,17000000.0
2006-07-03 08:42:00,69.86,69.869,69.858,69.869,12800000.0
2006-07-03 08:43:00,69.881,69.884,69.852,69.864,12800000.0
2006-07-03 08:44:00,69.889,69.891,69.866,69.866,12800000.0
2006-07-03 08:45:00,69.856,69.87,69.856,69.863,16000000.0
2006-07-03 08:47:00,69.883,69.883,69.868,69.873,11200000.0
2006-07-03 08:48:00,69.89,69.891,69.887,69.887,12800000.0
2006-07-03 08:49:00,69.888,69.888,69.87,69.874,17600000.0
2006-07-03 08:50:00,69.878,69.881,69.869,69.872,12800000.0
2006-07-03 08:51:00,69.863,69.863,69.834,69.852,17600000.0
2006-07-03 08:52:00,69.864,69.875,69.849,69.875,11200000.0
2006-07-03 08:53:00,69.878,69.878,69.855,69.855,16000000.0
2006-07-03 08:54:00,69.87,69.87,69.855,69.859,16000000.0
2006-07-03 08:55:00,69.862,69.884,69.86,69.86,16000000.0
2006-07-03 08:56:00,69.864,69.864,69.85,69.853,11200000.0
2006-07-03 08:58:00,69.861,69.865,69.859,69.859,9600000.0
2006-07-03 08:59:00,69.861,69.865,69.856,69.856,12800000.0
2006-07-03 09:00:00,69.818,69.829,69.818,69.824,17000000.0
2006-07-03 09:01:00,69.808,69.822,69.808,69.82,11200000.0
2006-07-03 09:02:00,69.799,69.809,69.781,69.798,11200000.0
2006-07-03 09:03:00,69.792,69.81,69.789,69.801,16000000.0
2006-07-03 09:04:00,69.813,69.819,69.807,69.812,11600000.0
2006-07-03 09:05:00,69.819,69.827,69.818,69.824,11200000.0
2006-07-03 09:06:00,69.822,69.828,69.81,69.821,12800000.0
2006-07-03 09:07:00,69.828,69.828,69.817,69.821,12800000.0
2006-07-03 09:09:00,69.808,69.808,69.787,69.799,17600000.0
2006-07-03 09:10:00,69.805,69.814,69.803,69.803,12800000.0
2006-07-03 09:11:00,69.815,69.821,69.815,69.821,12800000.0
2006-07-03 09:13:00,69.79,69.797,69.789,69.791,11200000.0
2006-07-03 09:14:00,69.8,69.806,69.797,69.801,11200000.0
2006-07-03 09:15:00,69.813,69.813,69.78,69.783,11200000.0
2006-07-03 09:16:00,69.784,69.789,69.778,69.778,12800000.0
2006-07-03 09:17:00,69.776,69.781,69.771,69.775,11200000.0
2006-07-03 09:19:00,69.778,69.784,69.775,69.781,12800000.0
2006-07-03 09:20:00,69.783,69.785,69.775,69.778,16000000.0
2006-07-03 09:21:00,69.781,69.789,69.778,69.781,11200000.0
2006-07-03 09:22:00,69.773,69.809,69.773,69.809,17600000.0
2006-07-03 09:23:00,69.803,69.806,69.792,69.792,12800000.0
2006-07-03 09:24:00,69.693,69.789,69.693,69.789,11200000.0
2006-07-03 09:25:00,69.79,69.798,69.789,69.789,12800000.0
2006-07-03 09:26:00,69.79,69.801,69.787,69.793,11200000.0
2006-07-03 09:27:00,69.772,69.779,69.762,69.762,11200000.0
2006-07-03 09:28:00,69.748,69.777,69.748,69.777,12800000.0
2006-07-03 09:29:00,69.779,69.779,69.769,69.769,11200000.0
2006-07-03 09:30:00,69.765,69.765,69.745,69.745,12800000.0
2006-07-03 09:31:00,69.74,69.74,69.72,69.72,12800000.0
2006-07-03 09:32:00,69.709,69.727,69.707,69.71,14800000.0
2006-07-03 09:33:00,69.728,69.741,69.721,69.74,12800000.0
2006-07-03 09:34:00,69.738,69.748,69.734,69.748,11200000.0
2006-07-03 09:35:00,69.765,69.77,69.761,69.761,12800000.0
2006-07-03 09:36:00,69.75,69.758,69.75,69.758,9600000.0
2006-07-03 09:37:00,69.758,69.763,69.699,69.752,16400000.0
2006-07-03 09:38:00,69.76,69.77,69.758,69.764,11200000.0
2006-07-03 09:39:00,69.771,69.775,69.765,69.775,12800000.0
2006-07-03 09:40:00,69.774,69.787,69.77,69.787,14400000.0
2006-07-03 09:41:00,69.781,69.79,69.781,69.782,11200000.0
2006-07-03 09:42:00,69.771,69.782,69.771,69.773,16000000.0
2006-07-03 09:43:00,69.772,69.779,69.771,69.771,12800000.0
2006-07-03 09:44:00,69.78,69.787,69.778,69.778,12800000.0
2006-07-03 09:45:00,69.793,69.793,69.778,69.785,12800000.0
2006-07-03 09:47:00,69.785,69.791,69.783,69.791,12800000.0
2006-07-03 09:48:00,69.785,69.785,69.77,69.775,11200000.0
2006-07-03 09:49:00,69.779,69.834,69.779,69.834,12800000.0
2006-07-03 09:50:00,69.833,69.836,69.826,69.827,16000000.0
2006-07-03 09:51:00,69.834,69.842,69.829,69.829,16000000.0
2006-07-03 09:52:00,69.831,69.847,69.831,69.847,14400000.0
2006-07-03 09:53:00,69.835,69.874,69.835,69.873,12800000.0
2006-07-03 09:54:00,69.879,69.879,69.869,69.879,17600000.0
2006-07-03 09:55:00,69.884,69.895,69.884,69.891,11200000.0
2006-07-03 09:56:00,69.899,69.903,69.893,69.903,14400000.0
2006-07-03 09:57:00,69.906,69.934,69.906,69.926,17600000.0
2006-07-03 09:58:00,69.929,69.934,69.837,69.925,17600000.0
2006-07-03 09:59:00,69.926,69.93,69.923,69.925,17600000.0
2006-07-03 10:00:00,69.921,69.922,69.908,69.913,11200000.0
2006-07-03 10:01:00,69.911,69.918,69.891,69.891,12800000.0
2006-07-03 10:02:00,69.895,69.913,69.893,69.913,16000000.0
2006-07-03 10:03:00,69.901,69.909,69.895,69.906,11200000.0
2006-07-03 10:04:00,69.909,69.919,69.909,69.919,7400000.0
2006-07-03 10:05:00,69.923,69.929,69.912,69.912,14400000.0
2006-07-03 10:06:00,69.931,69.942,69.931,69.942,16000000.0
2006-07-03 10:07:00,69.933,69.936,69.922,69.935,12200000.0
2006-07-03 10:08:00,69.921,69.921,69.903,69.908,11200000.0
2006-07-03 10:09:00,69.914,69.928,69.912,69.92,12800000.0
2006-07-03 10:10:00,69.928,69.928,69.905,69.91,17600000.0
2006-07-03 10:11:00,69.893,69.904,69.893,69.904,11200000.0
2006-07-03 10:12:00,69.899,69.904,69.888,69.904,12800000.0
2006-07-03 10:13:00,69.899,69.902,69.894,69.897,12800000.0
2006-07-03 10:14:00,69.895,69.907,69.895,69.907,11200000.0
2006-07-03 10:15:00,69.901,69.912,69.901,69.912,12800000.0
2006-07-03 10:16:00,69.912,69.916,69.909,69.909,12800000.0
2006-07-03 10:17:00,69.896,69.903,69.896,69.896,11200000.0
2006-07-03 10:18:00,69.899,69.912,69.884,69.912,11200000.0
2006-07-03 10:19:00,69.915,69.921,69.913,69.921,11200000.0
2006-07-03 10:20:00,69.927,69.931,69.92,69.921,17600000.0
2006-07-03 10:21:00,69.912,69.928,69.912,69.928,16000000.0
2006-07-03 10:22:00,69.931,69.936,69.927,69.927,11200000.0
2006-07-03 10:23:00,69.939,69.945,69.935,69.939,11200000.0
2006-07-03 10:24:00,69.925,69.936,69.925,69.936,12800000.0
2006-07-03 10:25:00,69.943,69.957,69.935,69.956,11200000.0
2006-07-03 10:26:00,69.939,69.941,69.927,69.933,9600000.0
2006-07-03 10:27:00,69.93,69.94,69.93,69.94,11200000.0
2006-07-03 10:28:00,69.942,69.949,69.939,69.949,12800000.0
2006-07-03 10:29:00,69.938,69.945,69.936,69.936,11200000.0
2006-07-03 10:31:00,69.943,69.943,69.921,69.938,12800000.0
2006-07-03 10:32:00,69.934,69.944,69.929,69.944,17600000.0
2006-07-03 10:33:00,69.943,69.946,69.94,69.944,11200000.0
2006-07-03 10:34:00,69.951,69.967,69.951,69.967,11200000.0
2006-07-03 10:35:00,69.969,69.976,69.969,69.975,11200000.0
2006-07-03 10:36:00,69.977,69.989,69.977,69.986,11200000.0
2006-07-03 10:37:00,69.983,69.984,69.89,69.973,11200000.0
2006-07-03 10:38:00,69.961,69.964,69.944,69.964,12200000.0
2006-07-03 10:39:00,69.957,69.965,69.954,69.955,11200000.0
2006-07-03 10:40:00,69.959,69.966,69.956,69.956,16000000.0
2006-07-03 10:41:00,69.962,69.988,69.962,69.988,13200000.0
2006-07-03 10:42:00,70.011,70.016,70.002,70.01,11200000.0
2006-07-03 10:43:00,69.997,69.998,69.989,69.998,11200000.0
2006-07-03 10:44:00,69.984,69.992,69.984,69.992,12800000.0
2006-07-03 10:45:00,69.985,69.994,69.979,69.994,12800000.0
2006-07-03 10:46:00,69.997,70.004,69.997,70.004,12800000.0
2006-07-03 10:47:00,69.999,69.999,69.953,69.977,12800000.0
2006-07-03 10:48:00,69.986,69.986,69.954,69.954,12800000.0
2006-07-03 10:49:00,69.937,69.948,69.937,69.939,11200000.0
2006-07-03 10:50:00,69.931,69.935,69.913,69.913,16000000.0
2006-07-03 10:51:00,69.917,69.929,69.916,69.929,17600000.0
2006-07-03 10:52:00,69.929,69.929,69.918,69.919,11200000.0
2006-07-03 10:53:00,69.919,69.935,69.916,69.922,11200000.0
2006-07-03 10:54:00,69.938,69.946,69.931,69.946,17000000.0
2006-07-03 10:56:00,69.94,69.944,69.94,69.943,17600000.0
2006-07-03 10:57:00,69.929,69.948,69.929,69.948,16000000.0
2006-07-03 10:58:00,69.943,69.954,69.857,69.954,12800000.0
2006-07-03 10:59:00,69.956,69.956,69.943,69.943,11200000.0
2006-07-03 11:00:00,69.943,69.952,69.94,69.952,12800000.0
2006-07-03 11:01:00,69.954,69.954,69.929,69.933,12800000.0
2006-07-03 11:02:00,69.939,69.952,69.939,69.945,16000000.0
2006-07-03 11:03:00,69.964,69.966,69.953,69.959,12800000.0
2006-07-03 11:04:00,69.959,69.962,69.946,69.946,14400000.0
2006-07-03 11:05:00,69.946,69.946,69.93,69.941,17600000.0
2006-07-03 11:06:00,69.948,69.952,69.941,69.946,17600000.0
2006-07-03 11:07:00,69.945,69.948,69.927,69.947,17600000.0
2006-07-03 11:08:00,69.867,69.928,69.867,69.928,11200000.0
2006-07-03 11:09:00,69.941,69.946,69.935,69.945,17600000.0
2006-07-03 11:10:00,69.947,69.96,69.947,69.956,12800000.0
2006-07-03 11:11:00,69.954,69.954,69.945,69.95,11200000.0
2006-07-03 11:13:00,69.946,69.962,69.938,69.957,14400000.0
2006-07-03 11:14:00,69.965,69.967,69.96,69.96,11200000.0
2006-07-03 11:15:00,69.953,69.967,69.952,69.967,11200000.0
2006-07-03 11:16:00,69.966,69.968,69.964,69.967,12800000.0
2006-07-03 11:17:00,69.961,69.967,69.953,69.957,11200000.0
2006-07-03 11:18:00,69.961,69.961,69.953,69.959,12800000.0
2006-07-03 11:22:00,69.953,69.961,69.949,69.957,12800000.0
2006-07-03 11:23:00,69.957,69.957,69.937,69.937,11200000.0
2006-07-03 11:25:00,69.935,69.94,69.918,69.929,17600000.0
2006-07-03 11:27:00,69.953,69.959,69.943,69.958,11000000.0
2006-07-03 11:29:00,69.955,69.955,69.95,69.95,14400000.0
2006-07-03 11:30:00,69.949,69.957,69.945,69.956,14400000.0
2006-07-03 11:31:00,69.965,69.965,69.953,69.955,11200000.0
2006-07-03 11:32:00,69.953,69.968,69.953,69.966,17600000.0
2006-07-03 11:33:00,69.962,69.963,69.954,69.954,12200000.0
2006-07-03 11:34:00,69.966,69.966,69.943,69.943,12800000.0
2006-07-03 11:35:00,69.948,69.956,69.947,69.947,11200000.0
2006-07-03 11:36:00,69.945,69.952,69.945,69.951,12800000.0
2006-07-03 11:37:00,69.96,69.968,69.96,69.963,11200000.0
2006-07-03 11:38:00,69.952,69.961,69.952,69.955,11200000.0
2006-07-03 11:39:00,69.953,69.962,69.945,69.959,11200000.0
2006-07-03 11:40:00,69.959,69.973,69.959,69.964,11200000.0
2006-07-03 11:41:00,69.958,69.958,69.946,69.946,16000000.0
2006-07-03 11:43:00,69.973,69.973,69.952,69.965,11200000.0
2006-07-03 11:44:00,69.964,69.967,69.958,69.961,11200000.0
2006-07-03 11:45:00,69.948,69.949,69.932,69.949,14400000.0
2006-07-03 11:46:00,69.961,69.978,69.961,69.978,11200000.0
2006-07-03 11:47:00,69.981,69.981,69.956,69.967,17600000.0
2006-07-03 11:48:00,69.968,69.968,69.951,69.961,11200000.0
2006-07-03 11:49:00,69.951,69.955,69.942,69.942,12800000.0
2006-07-03 11:50:00,69.936,69.936,69.918,69.92,12800000.0
2006-07-03 11:51:00,69.911,69.911,69.901,69.901,11200000.0
2006-07-03 11:52:00,69.908,69.91,69.896,69.899,11200000.0
2006-07-03 11:53:00,69.898,69.903,69.888,69.897,16400000.0
2006-07-03 11:54:00,69.88,69.88,69.846,69.846,14400000.0
2006-07-03 11:55:00,69.85,69.852,69.786,69.848,11200000.0
2006-07-03 11:56:00,69.839,69.846,69.838,69.839,12800000.0
2006-07-03 11:57:00,69.842,69.846,69.836,69.844,12800000.0
2006-07-03 11:58:00,69.838,69.838,69.829,69.829,11200000.0
2006-07-03 11:59:00,69.836,69.839,69.828,69.828,11200000.0
2006-07-03 12:00:00,69.843,69.849,69.843,69.848,11200000.0
2006-07-03 12:01:00,69.855,69.861,69.852,69.852,11200000.0
2006-07-03 12:02:00,69.862,69.88,69.862,69.879,14400000.0
2006-07-03 12:03:00,69.89,69.898,69.88,69.897,11200000.0
2006-07-03 12:04:00,69.906,69.921,69.899,69.921,17600000.0
2006-07-03 12:05:00,69.921,69.921,69.91,69.912,17600000.0
2006-07-03 12:06:00,69.91,69.91,69.896,69.896,13200000.0
2006-07-03 12:07:00,69.897,69.897,69.886,69.886,11200000.0
2006-07-03 12:08:00,69.879,69.882,69.872,69.877,11200000.0
2006-07-03 12:09:00,69.878,69.885,69.874,69.88,14400000.0
2006-07-03 12:10:00,69.875,69.882,69.866,69.866,11200000.0
2006-07-03 12:11:00,69.866,69.868,69.844,69.844,12800000.0
2006-07-03 12:12:00,69.823,69.823,69.817,69.823,11200000.0
2006-07-03 12:13:00,69.843,69.857,69.843,69.853,11200000.0
2006-07-03 12:14:00,69.866,69.866,69.852,69.857,12800000.0
2006-07-03 12:15:00,69.862,69.868,69.862,69.868,12800000.0
2006-07-03 12:16:00,69.843,69.865,69.843,69.864,12800000.0
2006-07-03 12:17:00,69.872,69.894,69.824,69.894,17600000.0
2006-07-03 12:18:00,69.897,69.919,69.897,69.914,16000000.0
2006-07-03 12:19:00,69.921,69.928,69.9,69.928,13200000.0
2006-07-03 12:20:00,69.929,69.929,69.907,69.91,14400000.0
2006-07-03 12:22:00,69.909,69.913,69.901,69.901,16000000.0
2006-07-03 12:23:00,69.905,69.905,69.896,69.904,14400000.0
2006-07-03 12:24:00,69.895,69.895,69.883,69.883,12800000.0
2006-07-03 12:25:00,69.878,69.889,69.878,69.889,11200000.0
2006-07-03 12:26:00,69.884,69.889,69.879,69.888,11200000.0
2006-07-03 12:28:00,69.873,69.877,69.866,69.868,12800000.0
2006-07-03 12:29:00,69.864,69.875,69.855,69.875,17600000.0
2006-07-03 12:30:00,69.883,69.883,69.875,69.878,17000000.0
2006-07-03 12:31:00,69.866,69.878,69.859,69.87,12800000.0
2006-07-03 12:32:00,69.864,69.873,69.859,69.862,12200000.0
2006-07-03 12:33:00,69.866,69.867,69.857,69.867,14400000.0
2006-07-03 12:34:00,69.868,69.868,69.858,69.861,12800000.0
2006-07-03 12:35:00,69.857,69.867,69.857,69.867,11200000.0
2006-07-03 12:36:00,69.88,69.88,69.87,69.871,11200000.0
2006-07-03 12:37:00,69.877,69.883,69.861,69.864,11200000.0
2006-07-03 12:38:00,69.858,69.858,69.751,69.818,17600000.0
2006-07-03 12:39:00,69.812,69.823,69.812,69.82,16000000.0
2006-07-03 12:40:00,69.821,69.832,69.81,69.824,16000000.0
2006-07-03 12:41:00,69.821,69.824,69.815,69.818,12800000.0
2006-07-03 12:42:00,69.826,69.844,69.826,69.843,14400000.0
2006-07-03 12:43:00,69.851,69.859,69.849,69.859,12800000.0
2006-07-03 12:44:00,69.847,69.859,69.841,69.85,17600000.0
2006-07-03 12:45:00,69.86,69.861,69.849,69.861,16000000.0
2006-07-03 12:46:00,69.866,69.871,69.862,69.871,12800000.0
2006-07-03 12:47:00,69.867,69.867,69.847,69.861,12800000.0
2006-07-03 12:48:00,69.863,69.863,69.848,69.85,12800000.0
2006-07-03 12:49:00,69.829,69.829,69.815,69.817,16000000.0
2006-07-03 12:50:00,69.811,69.818,69.806,69.817,14400000.0
2006-07-03 12:51:00,69.815,69.819,69.806,69.806,11200000.0
2006-07-03 12:52:00,69.804,69.804,69.784,69.792,11200000.0
2006-07-03 12:53:00,69.756,69.756,69.743,69.745,11200000.0
2006-07-03 12:54:00,69.752,69.771,69.752,69.763,12800000.0
2006-07-03 12:55:00,69.753,69.756,69.75,69.756,16000000.0
2006-07-03 12:57:00,69.754,69.76,69.743,69.743,11200000.0
2006-07-03 12:58:00,69.748,69.77,69.748,69.77,17000000.0
2006-07-03 12:59:00,69.771,69.78,69.757,69.775,16000000.0
2006-07-03 13:00:00,69.799,69.81,69.794,69.81,12800000.0
2006-07-03 13:01:00,69.804,69.804,69.774,69.774,14400000.0
2006-07-03 13:02:00,69.766,69.766,69.753,69.753,12800000.0
2006-07-03 13:03:00,69.759,69.778,69.759,69.778,16000000.0
2006-07-03 13:04:00,69.773,69.781,69.767,69.767,11200000.0
2006-07-03 13:05:00,69.757,69.759,69.742,69.748,12800000.0
2006-07-03 13:06:00,69.75,69.75,69.743,69.743,3200000.0
2006-07-03 13:07:00,69.752,69.753,69.732,69.732,14400000.0
2006-07-03 13:08:00,69.729,69.741,69.729,69.738,17600000.0
2006-07-03 13:09:00,69.721,69.721,69.671,69.671,12800000.0
2006-07-03 13:10:00,69.609,69.633,69.605,69.632,16000000.0
2006-07-03 13:11:00,69.621,69.635,69.621,69.632,11200000.0
2006-07-03 13:12:00,69.639,69.645,69.639,69.645,12800000.0
2006-07-03 13:13:00,69.643,69.643,69.627,69.628,17600000.0
2006-07-03 13:14:00,69.63,69.63,69.611,69.611,12800000.0
2006-07-03 13:15:00,69.654,69.666,69.654,69.666,12800000.0
2006-07-03 13:16:00,69.635,69.649,69.635,69.649,17600000.0
2006-07-03 13:17:00,69.654,69.662,69.645,69.66,12800000.0
2006-07-03 13:18:00,69.664,69.675,69.661,69.675,11200000.0
2006-07-03 13:19:00,69.674,69.674,69.667,69.669,16000000.0
2006-07-03 13:20:00,69.667,69.668,69.656,69.659,12800000.0
2006-07-03 13:21:00,69.68,69.68,69.663,69.678,11200000.0
2006-07-03 13:22:00,69.687,69.703,69.687,69.698,14400000.0
2006-07-03 13:23:00,69.699,69.702,69.691,69.691,12800000.0
2006-07-03 13:24:00,69.7,69.703,69.643,69.703,8000000.0
2006-07-03 13:26:00,69.709,69.709,69.697,69.7,17600000.0
2006-07-03 13:28:00,69.711,69.711,69.619,69.706,16000000.0
2006-07-03 13:29:00,69.707,69.714,69.706,69.712,11600000.0
2006-07-03 13:30:00,69.716,69.716,69.707,69.707,12800000.0
2006-07-03 13:33:00,69.702,69.723,69.702,69.723,19200000.0
2006-07-03 13:34:00,69.727,69.727,69.716,69.719,14400000.0
2006-07-03 13:35:00,69.719,69.724,69.715,69.717,36800000.0
2006-07-03 13:36:00,69.725,69.753,69.725,69.753,17600000.0
2006-07-03 13:37:00,69.745,69.745,69.729,69.732,14400000.0
2006-07-03 13:38:00,69.726,69.726,69.703,69.707,33600000.0
2006-07-03 13:39:00,69.706,69.714,69.698,69.714,13800000.0
2006-07-03 13:40:00,69.704,69.706,69.695,69.695,39400000.0
2006-07-03 13:42:00,69.694,69.707,69.694,69.697,11200000.0
2006-07-03 13:43:00,69.702,69.704,69.693,69.704,27200000.0
2006-07-03 13:44:00,69.69,69.69,69.677,69.68,33000000.0
2006-07-03 13:46:00,69.688,69.696,69.686,69.696,23400000.0
2006-07-03 13:47:00,69.692,69.692,69.68,69.68,12800000.0
2006-07-03 13:49:00,69.678,69.678,69.672,69.672,17600000.0
2006-07-03 13:50:00,69.674,69.684,69.662,69.662,11200000.0
2006-07-03 13:53:00,69.668,69.673,69.666,69.666,17000000.0
2006-07-03 13:55:00,69.643,69.652,69.642,69.652,14400000.0
2006-07-03 13:57:00,69.649,69.656,69.644,69.656,28800000.0
2006-07-03 13:58:00,69.655,69.655,69.648,69.648,14400000.0
2006-07-03 13:59:00,69.655,69.664,69.649,69.654,32000000.0
2006-07-03 14:00:00,69.646,69.65,69.645,69.647,48000000.0
2006-07-03 14:01:00,69.66,69.674,69.66,69.671,31400000.0
2006-07-03 14:02:00,69.672,69.672,69.649,69.649,14400000.0
2006-07-03 14:03:00,69.653,69.658,69.649,69.649,14400000.0
2006-07-03 14:05:00,69.656,69.663,69.656,69.663,24000000.0
2006-07-03 14:06:00,69.663,69.663,69.645,69.646,36800000.0
2006-07-03 14:07:00,69.645,69.645,69.635,69.636,40000000.0
2006-07-03 14:08:00,69.634,69.641,69.634,69.639,16000000.0
2006-07-03 14:09:00,69.647,69.655,69.643,69.655,33600000.0
2006-07-03 14:10:00,69.645,69.656,69.642,69.642,33600000.0
2006-07-03 14:11:00,69.629,69.637,69.628,69.637,14400000.0
2006-07-03 14:12:00,69.627,69.627,69.601,69.608,26600000.0
2006-07-03 14:13:00,69.613,69.615,69.609,69.613,14400000.0
2006-07-03 14:14:00,69.604,69.604,69.589,69.589,12800000.0
2006-07-03 14:15:00,69.577,69.577,69.561,69.567,28800000.0
2006-07-03 14:16:00,69.572,69.58,69.567,69.567,25600000.0
2006-07-03 14:18:00,69.564,69.568,69.561,69.568,16000000.0
2006-07-03 14:19:00,69.572,69.577,69.571,69.571,12800000.0
2006-07-03 14:20:00,69.563,69.568,69.555,69.555,26000000.0
2006-07-03 14:21:00,69.544,69.56,69.544,69.56,28800000.0
2006-07-03 14:22:00,69.552,69.568,69.552,69.568,11200000.0
2006-07-03 14:23:00,69.563,69.58,69.563,69.578,48000000.0
2006-07-03 14:24:00,69.579,69.579,69.565,69.568,12800000.0
2006-07-03 14:25:00,69.56,69.568,69.558,69.562,12800000.0
2006-07-03 14:26:00,69.56,69.562,69.556,69.556,12200000.0
2006-07-03 14:28:00,69.563,69.577,69.557,69.567,11200000.0
2006-07-03 14:30:00,69.554,69.56,69.551,69.559,22400000.0
2006-07-03 14:31:00,69.557,69.56,69.555,69.555,21200000.0
2006-07-03 14:32:00,69.553,69.562,69.549,69.562,8000000.0
2006-07-03 14:33:00,69.552,69.562,69.548,69.562,24000000.0
2006-07-03 14:34:00,69.572,69.579,69.568,69.579,12800000.0
2006-07-03 14:35:00,69.579,69.58,69.572,69.58,14400000.0
2006-07-03 14:36:00,69.585,69.593,69.585,69.588,11200000.0
2006-07-03 14:37:00,69.587,69.589,69.576,69.576,11200000.0
2006-07-03 14:38:00,69.566,69.582,69.566,69.579,56000000.0
2006-07-03 14:39:00,69.575,69.586,69.569,69.586,12800000.0
2006-07-03 14:40:00,69.585,69.593,69.574,69.584,14400000.0
2006-07-03 14:41:00,69.593,69.594,69.587,69.588,56000000.0
2006-07-03 14:42:00,69.594,69.612,69.594,69.607,12800000.0
2006-07-03 14:43:00,69.619,69.632,69.619,69.628,25600000.0
2006-07-03 14:44:00,69.635,69.65,69.635,69.649,12200000.0
2006-07-03 14:45:00,69.647,69.648,69.64,69.644,11200000.0
2006-07-03 14:46:00,69.639,69.641,69.637,69.637,11200000.0
2006-07-03 14:47:00,69.64,69.652,69.637,69.652,16000000.0
2006-07-03 14:48:00,69.656,69.668,69.656,69.668,18600000.0
2006-07-03 14:49:00,69.664,69.664,69.64,69.652,32000000.0
2006-07-03 14:50:00,69.656,69.656,69.644,69.644,28200000.0
2006-07-03 14:51:00,69.647,69.652,69.646,69.652,32000000.0
2006-07-03 14:52:00,69.654,69.659,69.646,69.646,12800000.0
2006-07-03 14:53:00,69.636,69.637,69.631,69.633,17600000.0
2006-07-03 14:54:00,69.627,69.63,69.622,69.622,12800000.0
2006-07-03 14:55:00,69.621,69.628,69.619,69.622,16000000.0
2006-07-03 14:56:00,69.608,69.629,69.608,69.621,12800000.0
2006-07-03 14:57:00,69.634,69.638,69.631,69.632,12800000.0
2006-07-03 14:58:00,69.637,69.637,69.625,69.637,17600000.0
2006-07-03 14:59:00,69.633,69.636,69.625,69.625,16000000.0
2006-07-03 15:00:00,69.621,69.625,69.611,69.612,14800000.0
2006-07-03 15:01:00,69.599,69.609,69.59,69.59,12200000.0
2006-07-03 15:05:00,69.606,69.611,69.599,69.599,11200000.0
2006-07-03 15:06:00,69.596,69.604,69.596,69.596,11200000.0
2006-07-03 15:07:00,69.603,69.603,69.551,69.551,25600000.0
2006-07-03 15:08:00,69.54,69.55,69.54,69.55,3200000.0
2006-07-03 15:09:00,69.561,69.567,69.555,69.561,16000000.0
2006-07-03 15:10:00,69.577,69.584,69.577,69.584,12800000.0
2006-07-03 15:11:00,69.586,69.593,69.583,69.593,32000000.0
2006-07-03 15:12:00,69.594,69.596,69.591,69.594,12800000.0
2006-07-03 15:13:00,69.582,69.582,69.577,69.577,44800000.0
2006-07-03 15:14:00,69.574,69.582,69.574,69.58,35200000.0
2006-07-03 15:15:00,69.586,69.594,69.586,69.592,22400000.0
2006-07-03 15:17:00,69.588,69.59,69.584,69.585,22400000.0
2006-07-03 15:18:00,69.592,69.604,69.592,69.604,22400000.0
2006-07-03 15:21:00,69.601,69.601,69.592,69.594,14800000.0
2006-07-03 15:22:00,69.598,69.602,69.595,69.602,12800000.0
2006-07-03 15:23:00,69.594,69.594,69.563,69.563,48400000.0
2006-07-03 15:24:00,69.564,69.57,69.562,69.57,25600000.0
2006-07-03 15:26:00,69.571,69.571,69.564,69.564,38800000.0
2006-07-03 15:27:00,69.557,69.56,69.553,69.553,28800000.0
2006-07-03 15:28:00,69.557,69.569,69.557,69.566,70400000.0
2006-07-03 15:29:00,69.569,69.569,69.475,69.566,46400000.0
2006-07-03 15:31:00,69.55,69.55,69.532,69.538,60800000.0
2006-07-03 15:32:00,69.552,69.563,69.552,69.556,30400000.0
2006-07-03 15:33:00,69.559,69.56,69.551,69.551,29800000.0
2006-07-03 15:34:00,69.561,69.569,69.56,69.56,22400000.0
2006-07-03 15:35:00,69.562,69.569,69.558,69.569,33600000.0
2006-07-03 15:36:00,69.566,69.566,69.558,69.564,32000000.0
2006-07-03 15:37:00,69.552,69.562,69.552,69.56,30400000.0
2006-07-03 15:38:00,69.558,69.565,69.556,69.562,59200000.0
2006-07-03 15:39:00,69.57,69.577,69.56,69.577,36600000.0
2006-07-03 15:41:00,69.589,69.589,69.572,69.577,25600000.0
2006-07-03 15:42:00,69.578,69.59,69.577,69.59,43200000.0
2006-07-03 15:43:00,69.589,69.594,69.585,69.591,26600000.0
2006-07-03 15:44:00,69.577,69.598,69.577,69.593,12800000.0
2006-07-03 15:45:00,69.593,69.593,69.578,69.593,16000000.0
2006-07-03 15:46:00,69.596,69.599,69.594,69.599,14400000.0
2006-07-03 15:47:00,69.602,69.606,69.601,69.603,30400000.0
2006-07-03 15:48:00,69.589,69.59,69.574,69.575,27200000.0
2006-07-03 15:49:00,69.578,69.591,69.571,69.578,11600000.0
2006-07-03 15:50:00,69.574,69.578,69.55,69.578,11200000.0
2006-07-03 15:51:00,69.599,69.599,69.582,69.583,12800000.0
2006-07-03 15:53:00,69.588,69.592,69.585,69.592,24000000.0
2006-07-03 15:55:00,69.591,69.596,69.588,69.596,24000000.0
2006-07-03 15:56:00,69.607,69.621,69.607,69.621,51000000.0
2006-07-03 15:57:00,69.605,69.619,69.605,69.618,12800000.0
2006-07-03 15:58:00,69.626,69.626,69.616,69.617,19200000.0
2006-07-03 15:59:00,69.618,69.618,69.59,69.59,36200000.0
2006-07-03 16:00:00,69.585,69.614,69.582,69.613,51200000.0
2006-07-03 16:01:00,69.625,69.625,69.611,69.611,41600000.0
2006-07-03 16:02:00,69.593,69.637,69.593,69.637,11200000.0
2006-07-03 16:03:00,69.633,69.636,69.62,69.62,64000000.0
2006-07-03 16:04:00,69.617,69.618,69.606,69.616,44800000.0
2006-07-03 16:05:00,69.628,69.629,69.614,69.622,48000000.0
2006-07-03 16:06:00,69.599,69.604,69.574,69.574,35200000.0
2006-07-03 16:07:00,69.585,69.591,69.574,69.591,32000000.0
2006-07-03 16:08:00,69.601,69.604,69.572,69.572,44200000.0
2006-07-03 16:09:00,69.565,69.565,69.552,69.553,44800000.0
2006-07-03 16:10:00,69.551,69.557,69.548,69.555,41600000.0
2006-07-03 16:11:00,69.534,69.534,69.496,69.496,14400000.0
2006-07-03 16:12:00,69.511,69.518,69.51,69.517,55400000.0
2006-07-03 16:13:00,69.509,69.527,69.509,69.527,11200000.0
2006-07-03 16:14:00,69.531,69.531,69.514,69.52,49600000.0
2006-07-03 16:15:00,69.52,69.52,69.492,69.493,59200000.0
2006-07-03 16:16:00,69.497,69.539,69.497,69.539,17600000.0
2006-07-03 16:17:00,69.545,69.55,69.541,69.55,38400000.0
2006-07-03 16:18:00,69.561,69.572,69.561,69.568,11200000.0
2006-07-03 16:19:00,69.563,69.572,69.562,69.572,22800000.0
2006-07-03 16:20:00,69.573,69.582,69.571,69.571,10600000.0
2006-07-03 16:21:00,69.566,69.572,69.563,69.568,27200000.0
2006-07-03 16:22:00,69.583,69.589,69.579,69.582,41600000.0
2006-07-03 16:23:00,69.568,69.568,69.557,69.562,43200000.0
2006-07-03 16:24:00,69.565,69.565,69.546,69.546,17600000.0
2006-07-03 16:25:00,69.54,69.54,69.52,69.522,34000000.0
2006-07-03 16:26:00,69.507,69.507,69.466,69.473,17600000.0
2006-07-03 16:27:00,69.471,69.493,69.471,69.493,35200000.0
2006-07-03 16:28:00,69.509,69.512,69.491,69.507,27200000.0
2006-07-03 16:29:00,69.517,69.517,69.504,69.51,11200000.0
2006-07-03 16:30:00,69.527,69.527,69.489,69.489,11200000.0
2006-07-03 16:31:00,69.513,69.519,69.509,69.515,41600000.0
2006-07-03 16:32:00,69.52,69.542,69.52,69.542,12800000.0
2006-07-03 16:34:00,69.539,69.539,69.526,69.534,34600000.0
2006-07-03 16:35:00,69.544,69.55,69.536,69.537,52200000.0
2006-07-03 16:36:00,69.526,69.526,69.511,69.523,51200000.0
2006-07-03 16:37:00,69.512,69.517,69.507,69.51,41000000.0
2006-07-03 16:38:00,69.505,69.53,69.505,69.53,40000000.0
2006-07-03 16:39:00,69.533,69.566,69.533,69.566,35200000.0
2006-07-03 16:40:00,69.592,69.592,69.572,69.578,56000000.0
2006-07-03 16:41:00,69.562,69.57,69.552,69.567,73600000.0
2006-07-03 16:42:00,69.566,69.571,69.558,69.561,54400000.0
2006-07-03 16:43:00,69.573,69.586,69.57,69.586,17600000.0
2006-07-03 16:44:00,69.614,69.63,69.614,69.63,11200000.0
2006-07-03 16:45:00,69.612,69.622,69.598,69.6,57600000.0
2006-07-03 16:46:00,69.604,69.614,69.604,69.606,11200000.0
2006-07-03 16:47:00,69.609,69.609,69.592,69.607,70200000.0
2006-07-03 16:48:00,69.614,69.625,69.614,69.617,52800000.0
2006-07-03 16:49:00,69.607,69.615,69.605,69.615,36800000.0
2006-07-03 16:50:00,69.61,69.613,69.595,69.613,75200000.0
2006-07-03 16:51:00,69.616,69.626,69.616,69.625,32000000.0
2006-07-03 16:52:00,69.638,69.65,69.62,69.62,46400000.0
2006-07-03 16:53:00,69.63,69.68,69.63,69.68,30800000.0
2006-07-03 16:54:00,69.682,69.682,69.663,69.67,11200000.0
2006-07-03 16:55:00,69.655,69.671,69.655,69.669,27200000.0
2006-07-03 16:56:00,69.653,69.653,69.632,69.644,36800000.0
2006-07-03 16:57:00,69.643,69.651,69.643,69.651,19200000.0
2006-07-03 16:58:00,69.659,69.659,69.646,69.652,12800000.0
2006-07-03 16:59:00,69.647,69.65,69.636,69.636,50600000.0
2006-07-03 17:00:00,69.653,69.661,69.651,69.657,49600000.0
2006-07-03 17:01:00,69.647,69.647,69.631,69.635,40000000.0
2006-07-03 17:02:00,69.673,69.686,69.67,69.681,33600000.0
2006-07-03 17:03:00,69.684,69.685,69.668,69.673,44800000.0
2006-07-03 17:04:00,69.675,69.681,69.671,69.673,41000000.0
2006-07-03 17:05:00,69.663,69.672,69.659,69.667,54400000.0
2006-07-03 17:06:00,69.671,69.671,69.664,69.669,59200000.0
2006-07-03 17:07:00,69.662,69.662,69.641,69.643,35200000.0
2006-07-03 17:08:00,69.636,69.645,69.635,69.641,68800000.0
2006-07-03 17:09:00,69.645,69.645,69.635,69.637,59200000.0
2006-07-03 17:10:00,69.639,69.646,69.636,69.646,25600000.0
2006-07-03 17:11:00,69.635,69.635,69.599,69.599,38400000.0
2006-07-03 17:12:00,69.59,69.615,69.588,69.615,25600000.0
2006-07-03 17:13:00,69.628,69.629,69.615,69.629,28200000.0
2006-07-03 17:14:00,69.631,69.643,69.631,69.636,22400000.0
2006-07-03 17:15:00,69.648,69.648,69.64,69.647,18600000.0
2006-07-03 17:16:00,69.657,69.659,69.642,69.655,17600000.0
2006-07-03 17:17:00,69.668,69.668,69.661,69.665,38400000.0
2006-07-03 17:18:00,69.653,69.664,69.652,69.658,57600000.0
2006-07-03 17:19:00,69.656,69.669,69.656,69.659,24000000.0
2006-07-03 17:20:00,69.647,69.649,69.643,69.646,16000000.0
2006-07-03 17:21:00,69.647,69.677,69.647,69.677,28800000.0
2006-07-03 17:22:00,69.673,69.677,69.656,69.656,19200000.0
2006-07-03 17:23:00,69.654,69.654,69.631,69.631,11200000.0
2006-07-03 17:24:00,69.632,69.642,69.625,69.632,12800000.0
2006-07-03 17:25:00,69.631,69.635,69.629,69.634,17600000.0
2006-07-03 17:26:00,69.631,69.641,69.631,69.635,12800000.0
2006-07-03 17:27:00,69.636,69.636,69.617,69.627,46400000.0
2006-07-03 17:28:00,69.628,69.639,69.628,69.634,12800000.0
2006-07-03 17:30:00,69.621,69.636,69.621,69.627,17600000.0
2006-07-03 17:31:00,69.639,69.645,69.633,69.638,88000000.0
2006-07-03 17:32:00,69.641,69.643,69.632,69.633,52200000.0
2006-07-03 17:33:00,69.631,69.634,69.629,69.634,36800000.0
2006-07-03 17:35:00,69.637,69.646,69.637,69.642,43200000.0
2006-07-03 17:36:00,69.64,69.662,69.64,69.658,33600000.0
2006-07-03 17:37:00,69.668,69.67,69.645,69.645,16000000.0
2006-07-03 17:38:00,69.643,69.65,69.642,69.643,35200000.0
2006-07-03 17:39:00,69.645,69.653,69.642,69.653,16000000.0
2006-07-03 17:40:00,69.648,69.651,69.632,69.643,75200000.0
2006-07-03 17:41:00,69.644,69.644,69.627,69.627,12800000.0
2006-07-03 17:42:00,69.647,69.665,69.647,69.665,4800000.0
2006-07-03 17:43:00,69.674,69.703,69.674,69.703,17600000.0
2006-07-03 17:44:00,69.705,69.705,69.683,69.701,30800000.0
2006-07-03 17:45:00,69.699,69.716,69.699,69.708,30400000.0
2006-07-03 17:46:00,69.696,69.696,69.681,69.681,41600000.0
2006-07-03 17:47:00,69.687,69.687,69.681,69.683,58000000.0
2006-07-03 17:48:00,69.685,69.689,69.677,69.677,57600000.0
2006-07-03 17:49:00,69.677,69.686,69.667,69.675,45800000.0
2006-07-03 17:51:00,69.667,69.678,69.667,69.678,49600000.0
2006-07-03 17:52:00,69.689,69.692,69.679,69.679,43600000.0
2006-07-03 17:53:00,69.68,69.694,69.68,69.694,33600000.0
2006-07-03 17:54:00,69.696,69.7,69.652,69.652,38400000.0
2006-07-03 17:55:00,69.653,69.685,69.653,69.685,39400000.0
2006-07-03 17:56:00,69.703,69.727,69.703,69.727,44800000.0
2006-07-03 17:57:00,69.749,69.758,69.747,69.758,36800000.0
2006-07-03 17:59:00,69.765,69.791,69.765,69.791,61800000.0
2006-07-03 18:00:00,69.781,69.781,69.744,69.744,51200000.0
2006-07-03 18:01:00,69.76,69.766,69.76,69.763,31400000.0
2006-07-03 18:02:00,69.767,69.767,69.762,69.762,24000000.0
2006-07-03 18:03:00,69.758,69.758,69.732,69.732,36800000.0
2006-07-03 18:04:00,69.732,69.751,69.732,69.751,33600000.0
2006-07-03 18:05:00,69.754,69.76,69.746,69.759,12800000.0
2006-07-03 18:06:00,69.788,69.799,69.777,69.79,29800000.0
2006-07-03 18:07:00,69.781,69.781,69.768,69.775,11200000.0
2006-07-03 18:08:00,69.77,69.78,69.769,69.78,85200000.0
2006-07-03 18:09:00,69.771,69.771,69.761,69.766,33600000.0
2006-07-03 18:10:00,69.764,69.764,69.745,69.755,16000000.0
2006-07-03 18:11:00,69.754,69.769,69.753,69.768,12800000.0
2006-07-03 18:12:00,69.754,69.755,69.747,69.747,12800000.0
2006-07-03 18:13:00,69.754,69.768,69.754,69.755,27200000.0
2006-07-03 18:14:00,69.748,69.748,69.739,69.739,19200000.0
2006-07-03 18:15:00,69.742,69.742,69.726,69.73,30400000.0
2006-07-03 18:16:00,69.722,69.726,69.705,69.721,56000000.0
2006-07-03 18:17:00,69.703,69.706,69.698,69.705,43200000.0
2006-07-03 18:18:00,69.711,69.711,69.705,69.705,30400000.0
2006-07-03 18:19:00,69.697,69.702,69.694,69.695,46400000.0
2006-07-03 18:20:00,69.703,69.709,69.697,69.709,43200000.0
2006-07-03 18:21:00,69.716,69.72,69.71,69.71,12800000.0
2006-07-03 18:22:00,69.721,69.741,69.715,69.741,33600000.0
2006-07-03 18:23:00,69.752,69.752,69.73,69.73,45800000.0
2006-07-03 18:24:00,69.64,69.64,69.595,69.606,52800000.0
2006-07-03 18:25:00,69.612,69.619,69.6,69.619,33000000.0
2006-07-03 18:26:00,69.591,69.607,69.587,69.587,12800000.0
2006-07-03 18:27:00,69.593,69.593,69.574,69.574,33600000.0
2006-07-03 18:28:00,69.576,69.583,69.574,69.583,12800000.0
2006-07-03 18:29:00,69.583,69.583,69.573,69.575,25600000.0
2006-07-03 18:30:00,69.604,69.638,69.604,69.629,36800000.0
2006-07-03 18:31:00,69.635,69.636,69.62,69.636,11200000.0
2006-07-03 18:32:00,69.636,69.636,69.629,69.633,70400000.0
2006-07-03 18:33:00,69.637,69.637,69.628,69.632,32000000.0
2006-07-03 18:34:00,69.636,69.643,69.636,69.638,19200000.0
2006-07-03 18:35:00,69.63,69.638,69.623,69.628,42600000.0
2006-07-03 18:36:00,69.634,69.641,69.629,69.629,11200000.0
2006-07-03 18:37:00,69.633,69.633,69.619,69.619,36800000.0
2006-07-03 18:38:00,69.611,69.617,69.583,69.585,50000000.0
2006-07-03 18:39:00,69.589,69.602,69.587,69.602,76800000.0
2006-07-03 18:40:00,69.608,69.62,69.605,69.616,65600000.0
2006-07-03 18:41:00,69.611,69.622,69.61,69.621,71400000.0
2006-07-03 18:42:00,69.624,69.624,69.613,69.616,78400000.0
2006-07-03 18:43:00,69.621,69.621,69.612,69.612,49000000.0
2006-07-03 18:44:00,69.614,69.62,69.614,69.616,30400000.0
2006-07-03 18:45:00,69.615,69.615,69.597,69.61,12800000.0
2006-07-03 18:47:00,69.605,69.616,69.6,69.6,14400000.0
2006-07-03 18:48:00,69.585,69.585,69.575,69.579,28200000.0
2006-07-03 18:49:00,69.571,69.574,69.567,69.569,24000000.0
2006-07-03 18:50:00,69.575,69.575,69.552,69.552,46400000.0
2006-07-03 18:51:00,69.566,69.577,69.563,69.577,12800000.0
2006-07-03 18:53:00,69.576,69.578,69.566,69.57,30400000.0
2006-07-03 18:54:00,69.586,69.586,69.58,69.581,19200000.0
2006-07-03 18:55:00,69.577,69.588,69.575,69.588,22400000.0
2006-07-03 18:57:00,69.583,69.583,69.576,69.581,19200000.0
2006-07-03 18:58:00,69.578,69.578,69.565,69.565,32000000.0
2006-07-03 18:59:00,69.553,69.568,69.551,69.551,32000000.0
2006-07-03 19:00:00,69.555,69.558,69.547,69.549,14400000.0
2006-07-03 19:01:00,69.547,69.547,69.53,69.53,11200000.0
2006-07-03 19:03:00,69.536,69.549,69.533,69.54,14400000.0
2006-07-03 19:05:00,69.541,69.563,69.541,69.563,17600000.0
2006-07-03 19:06:00,69.551,69.551,69.536,69.541,54800000.0
2006-07-03 19:07:00,69.54,69.547,69.539,69.546,35200000.0
2006-07-03 19:09:00,69.529,69.532,69.507,69.507,12800000.0
2006-07-03 19:10:00,69.498,69.498,69.482,69.482,17600000.0
2006-07-03 19:11:00,69.484,69.499,69.484,69.497,17600000.0
2006-07-03 19:12:00,69.507,69.517,69.507,69.512,24000000.0
2006-07-03 19:13:00,69.513,69.521,69.507,69.518,16000000.0
2006-07-03 19:14:00,69.522,69.526,69.515,69.515,12800000.0
2006-07-03 19:15:00,69.516,69.523,69.507,69.512,16000000.0
2006-07-03 19:17:00,69.512,69.525,69.511,69.525,14400000.0
2006-07-03 19:18:00,69.523,69.527,69.518,69.518,31400000.0
2006-07-03 19:20:00,69.519,69.519,69.503,69.511,14400000.0
2006-07-03 19:21:00,69.504,69.513,69.504,69.51,17600000.0
2006-07-03 19:22:00,69.513,69.513,69.501,69.511,14400000.0
2006-07-03 19:23:00,69.516,69.516,69.494,69.494,16000000.0
2006-07-03 19:24:00,69.496,69.511,69.496,69.51,48000000.0
2006-07-03 19:25:00,69.511,69.525,69.511,69.525,12200000.0
2006-07-03 19:26:00,69.522,69.524,69.515,69.516,41600000.0
2006-07-03 19:27:00,69.51,69.518,69.5,69.5,14400000.0
2006-07-03 19:28:00,69.492,69.507,69.483,69.507,12800000.0
2006-07-03 19:29:00,69.501,69.503,69.491,69.491,12800000.0
2006-07-03 19:30:00,69.499,69.502,69.496,69.5,11200000.0
2006-07-03 19:31:00,69.505,69.508,69.502,69.506,11200000.0
2006-07-03 19:32:00,69.503,69.503,69.49,69.49,11200000.0
2006-07-03 19:33:00,69.496,69.496,69.488,69.492,12800000.0
2006-07-03 19:34:00,69.489,69.498,69.488,69.493,12800000.0
2006-07-03 19:35:00,69.505,69.514,69.504,69.508,17600000.0
2006-07-03 19:36:00,69.5,69.5,69.479,69.479,16000000.0
2006-07-03 19:37:00,69.465,69.473,69.465,69.472,11200000.0
2006-07-03 19:39:00,69.479,69.491,69.479,69.484,12800000.0
2006-07-03 19:40:00,69.448,69.463,69.436,69.436,11200000.0
2006-07-03 19:41:00,69.437,69.444,69.435,69.444,11200000.0
2006-07-03 19:42:00,69.442,69.454,69.442,69.453,11200000.0
2006-07-03 19:43:00,69.458,69.467,69.458,69.467,11200000.0
2006-07-03 19:44:00,69.457,69.457,69.408,69.408,11200000.0
2006-07-03 19:45:00,69.41,69.414,69.407,69.411,16000000.0
2006-07-03 19:46:00,69.401,69.412,69.399,69.399,8000000.0
2006-07-03 19:47:00,69.348,69.382,69.348,69.382,9000000.0
2006-07-03 19:48:00,69.415,69.42,69.408,69.411,12800000.0
2006-07-03 19:49:00,69.399,69.416,69.399,69.411,30400000.0
2006-07-03 19:50:00,69.418,69.42,69.413,69.415,12800000.0
2006-07-03 19:51:00,69.402,69.404,69.397,69.4,12800000.0
2006-07-03 19:52:00,69.389,69.4,69.38,69.394,16000000.0
2006-07-03 19:53:00,69.4,69.408,69.399,69.408,11200000.0
2006-07-03 19:54:00,69.398,69.412,69.398,69.408,12800000.0
2006-07-03 19:55:00,69.418,69.426,69.418,69.426,11200000.0
2006-07-03 19:56:00,69.414,69.422,69.406,69.422,16000000.0
2006-07-03 19:57:00,69.433,69.446,69.43,69.446,12800000.0
2006-07-03 19:58:00,69.449,69.449,69.438,69.44,11200000.0
2006-07-03 19:59:00,69.439,69.44,69.429,69.44,12800000.0
2006-07-03 20:00:00,69.432,69.439,69.432,69.439,17600000.0
2006-07-03 20:01:00,69.433,69.441,69.433,69.436,12800000.0
2006-07-03 20:02:00,69.44,69.444,69.435,69.441,17600000.0
2006-07-03 20:03:00,69.442,69.444,69.437,69.444,16000000.0
2006-07-03 20:06:00,69.446,69.45,69.445,69.446,11200000.0
2006-07-03 20:07:00,69.435,69.441,69.432,69.44,17600000.0
2006-07-03 20:08:00,69.439,69.439,69.423,69.425,38400000.0
2006-07-03 20:09:00,69.437,69.443,69.434,69.439,11200000.0
2006-07-03 20:11:00,69.443,69.446,69.437,69.437,11200000.0
2006-07-03 20:13:00,69.433,69.443,69.433,69.443,11200000.0
2006-07-03 20:14:00,69.439,69.439,69.371,69.423,14400000.0
2006-07-03 20:15:00,69.415,69.421,69.408,69.421,11200000.0
2006-07-03 20:17:00,69.419,69.419,69.399,69.412,33600000.0
2006-07-03 20:18:00,69.421,69.426,69.415,69.426,11200000.0
2006-07-03 20:20:00,69.429,69.443,69.413,69.443,18600000.0
2006-07-03 20:21:00,69.452,69.455,69.447,69.455,12800000.0
2006-07-03 20:22:00,69.449,69.456,69.449,69.453,14400000.0
2006-07-03 20:23:00,69.453,69.457,69.443,69.449,13200000.0
2006-07-03 20:24:00,69.452,69.452,69.449,69.449,16000000.0
2006-07-03 20:26:00,69.445,69.445,69.432,69.432,16000000.0
2006-07-03 20:27:00,69.432,69.432,69.421,69.424,16000000.0
2006-07-03 20:28:00,69.432,69.432,69.42,69.427,11200000.0
2006-07-03 20:29:00,69.413,69.424,69.413,69.416,12800000.0
2006-07-03 20:30:00,69.413,69.413,69.403,69.406,27200000.0
2006-07-03 20:31:00,69.403,69.403,69.393,69.398,11200000.0
2006-07-03 20:32:00,69.395,69.397,69.39,69.397,9600000.0
2006-07-03 20:33:00,69.397,69.405,69.394,69.404,12800000.0
2006-07-03 20:34:00,69.411,69.412,69.408,69.411,11200000.0
2006-07-03 20:35:00,69.412,69.413,69.403,69.403,11200000.0
2006-07-03 20:37:00,69.404,69.412,69.402,69.412,8000000.0
2006-07-03 20:38:00,69.404,69.418,69.404,69.414,12800000.0
2006-07-03 20:39:00,69.415,69.415,69.404,69.413,11200000.0
2006-07-03 20:40:00,69.417,69.417,69.405,69.417,10600000.0
2006-07-03 20:42:00,69.416,69.418,69.411,69.416,11200000.0
2006-07-03 20:46:00,69.413,69.419,69.406,69.412,14400000.0
2006-07-03 20:48:00,69.417,69.421,69.413,69.421,17600000.0
2006-07-03 20:49:00,69.425,69.439,69.425,69.435,7800000.0
2006-07-03 20:50:00,69.433,69.433,69.412,69.416,14400000.0
2006-07-03 20:51:00,69.417,69.417,69.412,69.413,28800000.0
2006-07-03 20:52:00,69.409,69.413,69.404,69.405,11200000.0
2006-07-03 20:53:00,69.406,69.412,69.403,69.403,16000000.0
2006-07-03 20:55:00,69.404,69.409,69.391,69.409,11200000.0
2006-07-03 20:56:00,69.403,69.405,69.398,69.398,8000000.0
2006-07-03 20:57:00,69.392,69.402,69.392,69.402,12200000.0
2006-07-03 20:59:00,69.406,69.41,69.406,69.41,11200000.0
2006-07-03 21:02:00,69.416,69.423,69.413,69.413,16000000.0
2006-07-03 21:04:00,69.417,69.425,69.415,69.425,16000000.0
2006-07-03 21:05:00,69.425,69.429,69.405,69.424,12800000.0
2006-07-03 21:06:00,69.415,69.421,69.411,69.411,13200000.0
2006-07-03 21:07:00,69.416,69.416,69.4,69.409,14400000.0
2006-07-03 21:09:00,69.389,69.408,69.389,69.408,8000000.0
2006-07-03 21:10:00,69.415,69.417,69.415,69.417,3200000.0
2006-07-03 21:15:00,69.411,69.419,69.411,69.411,14400000.0
2006-07-03 21:16:00,69.407,69.407,69.398,69.398,9600000.0
2006-07-03 21:23:00,69.396,69.407,69.396,69.407,11200000.0
2006-07-03 21:27:00,69.406,69.406,69.405,69.406,6400000.0
2006-07-03 21:31:00,69.404,69.405,69.402,69.404,11200000.0
2006-07-03 21:32:00,69.396,69.396,69.385,69.388,14400000.0
2006-07-03 21:35:00,69.388,69.388,69.376,69.376,12800000.0
2006-07-03 21:37:00,69.362,69.382,69.362,69.382,16000000.0
2006-07-03 21:39:00,69.381,69.381,69.377,69.377,3200000.0
2006-07-03 21:45:00,69.379,69.393,69.379,69.387,17600000.0
2006-07-03 21:46:00,69.391,69.391,69.379,69.388,14400000.0
2006-07-03 21:53:00,69.395,69.396,69.39,69.39,11200000.0
2006-07-03 21:54:00,69.392,69.396,69.39,69.392,11200000.0
2006-07-03 21:57:00,69.395,69.402,69.395,69.399,17600000.0
2006-07-03 21:58:00,69.396,69.406,69.396,69.404,17600000.0
2006-07-03 22:00:00,69.403,69.403,69.39,69.39,17000000.0
2006-07-03 22:01:00,69.394,69.396,69.386,69.396,11200000.0
2006-07-03 22:06:00,69.395,69.395,69.389,69.389,6400000.0
2006-07-03 22:11:00,69.389,69.389,69.382,69.388,8000000.0
2006-07-03 22:12:00,69.39,69.39,69.385,69.385,12800000.0
2006-07-03 22:13:00,69.37,69.388,69.369,69.388,12800000.0
2006-07-03 22:14:00,69.388,69.395,69.385,69.393,12800000.0
2006-07-03 22:15:00,69.388,69.388,69.379,69.383,14400000.0
2006-07-03 22:21:00,69.389,69.393,69.388,69.393,18000000.0
2006-07-03 22:22:00,69.401,69.403,69.399,69.403,8000000.0
2006-07-03 22:29:00,69.398,69.401,69.389,69.39,16000000.0
2006-07-03 22:32:00,69.393,69.394,69.334,69.393,11200000.0
2006-07-03 22:37:00,69.388,69.399,69.388,69.396,25600000.0
2006-07-03 22:38:00,69.409,69.409,69.395,69.405,17600000.0
2006-07-03 22:41:00,69.407,69.413,69.401,69.413,11200000.0
2006-07-03 22:42:00,69.411,69.411,69.401,69.402,17600000.0
2006-07-03 22:43:00,69.405,69.415,69.404,69.409,16000000.0
2006-07-03 22:45:00,69.409,69.416,69.405,69.408,16000000.0
2006-07-03 22:46:00,69.415,69.415,69.405,69.414,11200000.0
2006-07-03 22:47:00,69.408,69.414,69.402,69.402,17600000.0
2006-07-03 22:49:00,69.407,69.407,69.403,69.404,12800000.0
2006-07-03 22:53:00,69.407,69.414,69.407,69.414,11200000.0
2006-07-03 22:55:00,69.409,69.419,69.409,69.416,12200000.0
2006-07-03 22:56:00,69.411,69.412,69.407,69.41,17600000.0
2006-07-03 23:26:00,69.413,69.416,69.407,69.409,12800000.0
2006-07-03 23:28:00,69.399,69.407,69.399,69.407,12800000.0
2006-07-03 23:30:00,69.409,69.416,69.406,69.409,14400000.0
2006-07-03 23:32:00,69.407,69.482,69.407,69.482,17600000.0
2006-07-03 23:34:00,69.491,69.495,69.488,69.493,16000000.0
2006-07-03 23:35:00,69.496,69.503,69.494,69.503,16000000.0
2006-07-03 23:37:00,69.51,69.521,69.51,69.517,12800000.0
2006-07-03 23:38:00,69.512,69.529,69.512,69.529,11200000.0
2006-07-03 23:39:00,69.528,69.532,69.524,69.526,11200000.0
2006-07-03 23:43:00,69.527,69.529,69.518,69.523,11200000.0
2006-07-03 23:45:00,69.52,69.53,69.514,69.53,11200000.0
2006-07-03 23:53:00,69.524,69.524,69.51,69.51,11200000.0
2006-07-03 23:54:00,69.504,69.517,69.486,69.517,14800000.0
2006-07-03 23:55:00,69.518,69.518,69.502,69.518,14400000.0
2006-07-03 23:56:00,69.422,69.544,69.422,69.544,11200000.0
2006-07-03 23:57:00,69.57,69.574,69.567,69.574,16000000.0
2006-07-04 00:00:00,69.565,69.565,69.559,69.564,9600000.0
2006-07-04 00:01:00,69.568,69.581,69.568,69.581,12800000.0
2006-07-04 00:02:00,69.587,69.588,69.578,69.581,12800000.0
2006-07-04 00:06:00,69.574,69.578,69.571,69.575,11200000.0
2006-07-04 00:07:00,69.575,69.578,69.574,69.574,8000000.0
2006-07-04 00:10:00,69.576,69.576,69.565,69.572,12200000.0
2006-07-04 00:11:00,69.568,69.568,69.56,69.56,12800000.0
2006-07-04 00:12:00,69.564,69.566,69.555,69.566,8000000.0
2006-07-04 00:13:00,69.567,69.579,69.567,69.569,11200000.0
2006-07-04 00:14:00,69.568,69.57,69.56,69.567,14400000.0
2006-07-04 00:15:00,69.569,69.573,69.558,69.573,14400000.0
2006-07-04 00:16:00,69.562,69.564,69.558,69.559,14400000.0
2006-07-04 00:28:00,69.566,69.575,69.566,69.572,32000000.0
2006-07-04 00:31:00,69.587,69.587,69.57,69.581,12800000.0
2006-07-04 00:33:00,69.576,69.58,69.572,69.58,12800000.0
2006-07-04 00:34:00,69.585,69.588,69.58,69.582,19200000.0
2006-07-04 00:35:00,69.577,69.588,69.575,69.578,12800000.0
2006-07-04 00:36:00,69.581,69.59,69.577,69.59,12200000.0
2006-07-04 00:37:00,69.586,69.586,69.581,69.582,13200000.0
2006-07-04 00:38:00,69.587,69.592,69.587,69.592,12800000.0
2006-07-04 00:39:00,69.591,69.603,69.589,69.596,17600000.0
2006-07-04 00:40:00,69.601,69.601,69.595,69.597,8000000.0
2006-07-04 00:41:00,69.604,69.614,69.601,69.614,16000000.0
2006-07-04 00:42:00,69.603,69.62,69.601,69.61,12800000.0
2006-07-04 00:43:00,69.6,69.608,69.593,69.596,16000000.0
2006-07-04 00:44:00,69.596,69.603,69.581,69.597,17600000.0
2006-07-04 00:45:00,69.591,69.6,69.59,69.594,12800000.0
2006-07-04 00:46:00,69.599,69.603,69.593,69.599,14400000.0
2006-07-04 00:47:00,69.598,69.6,69.589,69.594,13200000.0
2006-07-04 00:50:00,69.596,69.603,69.595,69.598,12800000.0
2006-07-04 00:51:00,69.603,69.603,69.582,69.598,11200000.0
2006-07-04 00:52:00,69.586,69.586,69.575,69.575,11200000.0
2006-07-04 00:53:00,69.588,69.596,69.588,69.592,11200000.0
2006-07-04 00:57:00,69.589,69.589,69.578,69.578,12800000.0
2006-07-04 01:04:00,69.588,69.588,69.569,69.575,12800000.0
2006-07-04 01:07:00,69.587,69.599,69.586,69.599,12800000.0
2006-07-04 01:10:00,69.589,69.595,69.582,69.588,16000000.0
2006-07-04 01:12:00,69.589,69.589,69.576,69.576,16000000.0
2006-07-04 01:13:00,69.59,69.597,69.585,69.597,8000000.0
2006-07-04 01:14:00,69.591,69.591,69.58,69.58,15400000.0
2006-07-04 01:15:00,69.58,69.587,69.574,69.584,12800000.0
2006-07-04 01:20:00,69.582,69.588,69.581,69.583,11200000.0
2006-07-04 01:22:00,69.579,69.579,69.569,69.574,12800000.0
2006-07-04 01:23:00,69.568,69.568,69.556,69.564,11200000.0
2006-07-04 01:24:00,69.563,69.563,69.548,69.56,12800000.0
2006-07-04 01:25:00,69.559,69.566,69.547,69.558,12800000.0
2006-07-04 01:26:00,69.559,69.564,69.555,69.564,11200000.0
2006-07-04 01:28:00,69.552,69.56,69.552,69.56,17600000.0
2006-07-04 01:29:00,69.562,69.565,69.543,69.565,17600000.0
2006-07-04 01:31:00,69.578,69.596,69.578,69.596,11200000.0
2006-07-04 01:32:00,69.615,69.617,69.611,69.615,12800000.0
2006-07-04 01:33:00,69.617,69.623,69.607,69.623,11200000.0
2006-07-04 01:34:00,69.63,69.672,69.63,69.647,24000000.0
2006-07-04 01:35:00,69.642,69.666,69.625,69.666,14400000.0
2006-07-04 01:36:00,69.697,69.698,69.685,69.692,11200000.0
2006-07-04 01:37:00,69.696,69.705,69.694,69.705,14400000.0
2006-07-04 01:38:00,69.705,69.708,69.694,69.707,17600000.0
2006-07-04 01:39:00,69.705,69.715,69.705,69.715,14400000.0
2006-07-04 01:40:00,69.713,69.717,69.701,69.712,11200000.0
2006-07-04 01:41:00,69.735,69.773,69.735,69.773,12800000.0
2006-07-04 01:42:00,69.792,69.809,69.792,69.809,11200000.0
2006-07-04 01:43:00,69.8,69.8,69.772,69.772,11200000.0
2006-07-04 01:44:00,69.771,69.775,69.768,69.775,12800000.0
2006-07-04 01:46:00,69.762,69.782,69.762,69.779,16000000.0
2006-07-04 01:47:00,69.78,69.787,69.777,69.782,13800000.0
2006-07-04 01:48:00,69.801,69.806,69.789,69.801,12800000.0
2006-07-04 01:49:00,69.798,69.806,69.786,69.786,15400000.0
2006-07-04 01:50:00,69.781,69.781,69.762,69.769,14400000.0
2006-07-04 01:51:00,69.778,69.788,69.764,69.764,11200000.0
2006-07-04 01:52:00,69.752,69.754,69.739,69.754,21200000.0
2006-07-04 01:53:00,69.758,69.758,69.724,69.724,14400000.0
2006-07-04 01:54:00,69.717,69.721,69.708,69.719,11200000.0
2006-07-04 01:55:00,69.715,69.716,69.709,69.712,12800000.0
2006-07-04 01:56:00,69.723,69.729,69.723,69.727,12800000.0
2006-07-04 01:57:00,69.721,69.724,69.712,69.713,11200000.0
2006-07-04 01:58:00,69.705,69.705,69.669,69.669,11200000.0
2006-07-04 01:59:00,69.658,69.658,69.646,69.646,3200000.0
2006-07-04 02:00:00,69.671,69.682,69.665,69.682,11200000.0
2006-07-04 02:01:00,69.696,69.699,69.683,69.699,17600000.0
2006-07-04 02:02:00,69.699,69.703,69.695,69.695,12800000.0
2006-07-04 02:03:00,69.698,69.704,69.688,69.692,16000000.0
2006-07-04 02:05:00,69.687,69.687,69.669,69.669,12800000.0
2006-07-04 02:06:00,69.674,69.683,69.674,69.678,12800000.0
2006-07-04 02:07:00,69.67,69.672,69.664,69.666,12800000.0
2006-07-04 02:08:00,69.67,69.679,69.666,69.679,17600000.0
2006-07-04 02:09:00,69.684,69.687,69.677,69.687,16000000.0
2006-07-04 02:11:00,69.682,69.685,69.669,69.68,12800000.0
2006-07-04 02:12:00,69.678,69.683,69.673,69.673,11200000.0
2006-07-04 02:13:00,69.681,69.688,69.677,69.683,11200000.0
2006-07-04 02:14:00,69.683,69.683,69.672,69.672,11200000.0
2006-07-04 02:16:00,69.673,69.673,69.611,69.663,9600000.0
2006-07-04 02:17:00,69.654,69.654,69.644,69.649,11200000.0
2006-07-04 02:18:00,69.648,69.651,69.643,69.651,12800000.0
2006-07-04 02:19:00,69.647,69.654,69.643,69.651,12800000.0
2006-07-04 02:21:00,69.659,69.661,69.648,69.648,17600000.0
2006-07-04 02:22:00,69.641,69.646,69.624,69.644,12800000.0
2006-07-04 02:23:00,69.631,69.644,69.631,69.641,12800000.0
2006-07-04 02:24:00,69.636,69.643,69.546,69.634,11200000.0
2006-07-04 02:25:00,69.628,69.641,69.628,69.632,17600000.0
2006-07-04 02:26:00,69.635,69.641,69.623,69.633,17600000.0
2006-07-04 02:27:00,69.631,69.64,69.628,69.637,17600000.0
2006-07-04 02:28:00,69.63,69.644,69.63,69.639,14400000.0
2006-07-04 02:29:00,69.641,69.641,69.625,69.627,11200000.0
2006-07-04 02:30:00,69.625,69.634,69.623,69.634,11200000.0
2006-07-04 02:31:00,69.648,69.655,69.639,69.65,17600000.0
2006-07-04 02:32:00,69.651,69.665,69.639,69.665,11200000.0
2006-07-04 02:33:00,69.659,69.661,69.65,69.654,11200000.0
2006-07-04 02:34:00,69.655,69.667,69.654,69.665,14400000.0
2006-07-04 02:35:00,69.658,69.658,69.642,69.642,12800000.0
2006-07-04 02:36:00,69.649,69.659,69.642,69.656,12800000.0
2006-07-04 02:37:00,69.66,69.66,69.644,69.644,12800000.0
2006-07-04 02:38:00,69.648,69.648,69.633,69.635,12800000.0
2006-07-04 02:39:00,69.637,69.645,69.634,69.639,16000000.0
2006-07-04 02:40:00,69.629,69.631,69.614,69.627,12800000.0
2006-07-04 02:41:00,69.626,69.63,69.617,69.63,11200000.0
2006-07-04 02:42:00,69.63,69.63,69.619,69.619,12800000.0
2006-07-04 02:43:00,69.616,69.619,69.612,69.612,11200000.0
2006-07-04 02:44:00,69.613,69.614,69.605,69.605,12200000.0
2006-07-04 02:45:00,69.599,69.608,69.599,69.604,11200000.0
2006-07-04 02:46:00,69.628,69.64,69.628,69.636,12800000.0
2006-07-04 02:47:00,69.666,69.679,69.663,69.668,12800000.0
2006-07-04 02:48:00,69.664,69.674,69.664,69.664,14400000.0
2006-07-04 02:49:00,69.658,69.669,69.658,69.663,17600000.0
2006-07-04 02:50:00,69.654,69.664,69.654,69.664,11200000.0
2006-07-04 02:51:00,69.666,69.666,69.645,69.659,11200000.0
2006-07-04 02:52:00,69.664,69.666,69.598,69.653,10600000.0
2006-07-04 02:53:00,69.659,69.682,69.651,69.682,11200000.0
2006-07-04 02:54:00,69.602,69.697,69.602,69.697,11200000.0
2006-07-04 02:55:00,69.708,69.708,69.694,69.7,11200000.0
2006-07-04 02:56:00,69.725,69.728,69.722,69.724,11200000.0
2006-07-04 02:57:00,69.718,69.718,69.697,69.704,11200000.0
2006-07-04 02:58:00,69.698,69.707,69.685,69.707,8000000.0
2006-07-04 02:59:00,69.707,69.712,69.702,69.705,11200000.0
2006-07-04 03:00:00,69.688,69.688,69.601,69.601,11200000.0
2006-07-04 03:01:00,69.69,69.692,69.675,69.677,11200000.0
2006-07-04 03:02:00,69.674,69.675,69.657,69.657,11200000.0
2006-07-04 03:03:00,69.658,69.676,69.658,69.674,14400000.0
2006-07-04 03:04:00,69.667,69.677,69.667,69.677,11200000.0
2006-07-04 03:05:00,69.682,69.69,69.678,69.69,16000000.0
2006-07-04 03:06:00,69.69,69.698,69.687,69.698,15400000.0
2006-07-04 03:07:00,69.684,69.689,69.68,69.68,14400000.0
2006-07-04 03:08:00,69.682,69.684,69.667,69.678,11200000.0
2006-07-04 03:10:00,69.706,69.712,69.702,69.708,16000000.0
2006-07-04 03:11:00,69.708,69.719,69.706,69.706,11200000.0
2006-07-04 03:12:00,69.686,69.699,69.668,69.668,17600000.0
2006-07-04 03:13:00,69.684,69.684,69.668,69.668,16000000.0
2006-07-04 03:14:00,69.66,69.66,69.648,69.648,11200000.0
2006-07-04 03:15:00,69.651,69.661,69.651,69.654,17600000.0
2006-07-04 03:16:00,69.656,69.669,69.652,69.665,14400000.0
2006-07-04 03:17:00,69.675,69.678,69.651,69.665,11200000.0
2006-07-04 03:18:00,69.649,69.655,69.646,69.655,12800000.0
2006-07-04 03:19:00,69.661,69.677,69.661,69.674,12800000.0
2006-07-04 03:20:00,69.671,69.676,69.665,69.676,12800000.0
2006-07-04 03:21:00,69.676,69.676,69.663,69.67,14400000.0
2006-07-04 03:22:00,69.673,69.679,69.672,69.672,11200000.0
2006-07-04 03:23:00,69.676,69.678,69.666,69.677,9600000.0
2006-07-04 03:24:00,69.674,69.688,69.671,69.688,9600000.0
2006-07-04 03:25:00,69.689,69.69,69.676,69.678,17600000.0
2006-07-04 03:26:00,69.681,69.681,69.662,69.662,12800000.0
2006-07-04 03:27:00,69.674,69.682,69.674,69.682,14400000.0
2006-07-04 03:28:00,69.69,69.696,69.69,69.693,11200000.0
2006-07-04 03:30:00,69.7,69.708,69.64,69.702,17600000.0
2006-07-04 03:31:00,69.698,69.699,69.689,69.697,12800000.0
2006-07-04 03:32:00,69.69,69.69,69.68,69.68,8000000.0
2006-07-04 03:35:00,69.696,69.696,69.68,69.683,17600000.0
2006-07-04 03:36:00,69.684,69.686,69.683,69.685,11200000.0
2006-07-04 03:37:00,69.683,69.695,69.683,69.684,17600000.0
2006-07-04 03:38:00,69.663,69.674,69.663,69.669,12800000.0
2006-07-04 03:39:00,69.659,69.67,69.602,69.67,14400000.0
2006-07-04 03:40:00,69.667,69.667,69.659,69.661,12800000.0
2006-07-04 03:41:00,69.649,69.649,69.621,69.621,11200000.0
2006-07-04 03:43:00,69.647,69.647,69.626,69.639,11200000.0
2006-07-04 03:44:00,69.61,69.615,69.6,69.615,12800000.0
2006-07-04 03:45:00,69.612,69.627,69.612,69.62,11200000.0
2006-07-04 03:46:00,69.622,69.623,69.62,69.622,11200000.0
2006-07-04 03:48:00,69.616,69.62,69.613,69.62,11200000.0
2006-07-04 03:49:00,69.622,69.625,69.619,69.623,16000000.0
2006-07-04 03:50:00,69.624,69.624,69.614,69.614,11200000.0
2006-07-04 03:52:00,69.63,69.638,69.62,69.626,14400000.0
2006-07-04 03:53:00,69.626,69.629,69.626,69.629,9600000.0
2006-07-04 03:54:00,69.63,69.63,69.617,69.622,14400000.0
2006-07-04 03:55:00,69.609,69.61,69.596,69.609,14400000.0
2006-07-04 03:56:00,69.608,69.608,69.597,69.598,12800000.0
2006-07-04 03:57:00,69.596,69.604,69.586,69.604,12800000.0
2006-07-04 03:58:00,69.602,69.602,69.593,69.6,16000000.0
2006-07-04 03:59:00,69.61,69.616,69.609,69.615,12200000.0
2006-07-04 04:00:00,69.622,69.641,69.612,69.633,14400000.0
2006-07-04 04:01:00,69.64,69.642,69.631,69.639,11200000.0
2006-07-04 04:02:00,69.639,69.641,69.639,69.64,8000000.0
2006-07-04 04:03:00,69.636,69.651,69.636,69.642,12800000.0
2006-07-04 04:05:00,69.657,69.658,69.631,69.631,11200000.0
2006-07-04 04:06:00,69.625,69.625,69.613,69.613,14400000.0
2006-07-04 04:07:00,69.606,69.621,69.606,69.607,14800000.0
2006-07-04 04:08:00,69.624,69.638,69.624,69.634,11200000.0
2006-07-04 04:09:00,69.63,69.631,69.622,69.629,11200000.0
2006-07-04 04:10:00,69.617,69.625,69.616,69.625,14400000.0
2006-07-04 04:11:00,69.629,69.629,69.614,69.626,12800000.0
2006-07-04 04:12:00,69.64,69.645,69.636,69.636,8000000.0
2006-07-04 04:13:00,69.636,69.636,69.629,69.631,11200000.0
2006-07-04 04:14:00,69.644,69.659,69.644,69.659,11200000.0
2006-07-04 04:15:00,69.661,69.661,69.653,69.653,12800000.0
2006-07-04 04:16:00,69.639,69.639,69.632,69.632,11200000.0
2006-07-04 04:17:00,69.636,69.636,69.627,69.63,14400000.0
2006-07-04 04:18:00,69.644,69.65,69.641,69.65,12800000.0
2006-07-04 04:19:00,69.647,69.651,69.629,69.649,12800000.0
2006-07-04 04:20:00,69.65,69.655,69.562,69.655,11200000.0
2006-07-04 04:21:00,69.657,69.657,69.646,69.652,11200000.0
2006-07-04 04:22:00,69.664,69.684,69.66,69.671,16000000.0
2006-07-04 04:23:00,69.67,69.67,69.645,69.645,12800000.0
2006-07-04 04:24:00,69.66,69.678,69.66,69.672,12800000.0
2006-07-04 04:25:00,69.675,69.682,69.669,69.682,14400000.0
2006-07-04 04:26:00,69.676,69.677,69.669,69.669,14400000.0
2006-07-04 04:27:00,69.665,69.665,69.65,69.658,9600000.0
2006-07-04 04:28:00,69.657,69.664,69.653,69.664,11200000.0
2006-07-04 04:29:00,69.663,69.664,69.654,69.658,12800000.0
2006-07-04 04:30:00,69.653,69.666,69.65,69.65,12800000.0
2006-07-04 04:32:00,69.658,69.664,69.655,69.66,12800000.0
2006-07-04 04:34:00,69.658,69.658,69.637,69.637,12800000.0
2006-07-04 04:35:00,69.637,69.643,69.637,69.64,12800000.0
2006-07-04 04:36:00,69.648,69.65,69.637,69.637,12800000.0
2006-07-04 04:37:00,69.643,69.651,69.643,69.644,12800000.0
2006-07-04 04:39:00,69.645,69.652,69.633,69.644,12800000.0
2006-07-04 04:40:00,69.645,69.645,69.637,69.639,11200000.0
2006-07-04 04:42:00,69.64,69.645,69.626,69.645,12800000.0
2006-07-04 04:46:00,69.652,69.662,69.65,69.662,14400000.0
2006-07-04 04:47:00,69.659,69.659,69.653,69.653,6400000.0
2006-07-04 04:49:00,69.637,69.652,69.637,69.651,10600000.0
2006-07-04 04:50:00,69.65,69.651,69.647,69.65,11200000.0
2006-07-04 04:51:00,69.646,69.646,69.542,69.634,14400000.0
2006-07-04 04:52:00,69.63,69.635,69.625,69.634,11200000.0
2006-07-04 04:53:00,69.633,69.633,69.629,69.631,9600000.0
2006-07-04 04:54:00,69.621,69.626,69.614,69.615,12800000.0
2006-07-04 04:55:00,69.616,69.616,69.603,69.607,11200000.0
2006-07-04 04:56:00,69.612,69.612,69.602,69.604,17600000.0
2006-07-04 04:57:00,69.605,69.623,69.599,69.623,11200000.0
2006-07-04 05:00:00,69.613,69.635,69.613,69.632,11200000.0
2006-07-04 05:01:00,69.631,69.633,69.623,69.628,14400000.0
2006-07-04 05:03:00,69.608,69.621,69.605,69.605,12800000.0
2006-07-04 05:04:00,69.611,69.622,69.61,69.622,8000000.0
2006-07-04 05:06:00,69.628,69.633,69.623,69.631,11200000.0
2006-07-04 05:09:00,69.63,69.632,69.622,69.622,17600000.0
2006-07-04 05:11:00,69.632,69.644,69.629,69.629,12800000.0
2006-07-04 05:12:00,69.639,69.648,69.638,69.644,12800000.0
2006-07-04 05:13:00,69.643,69.646,69.633,69.638,12800000.0
2006-07-04 05:14:00,69.64,69.648,69.64,69.643,14400000.0
2006-07-04 05:15:00,69.648,69.648,69.628,69.636,15400000.0
2006-07-04 05:16:00,69.64,69.645,69.582,69.635,16000000.0
2006-07-04 05:18:00,69.633,69.64,69.621,69.64,8000000.0
2006-07-04 05:19:00,69.633,69.642,69.631,69.631,16000000.0
2006-07-04 05:22:00,69.633,69.641,69.633,69.64,11200000.0
2006-07-04 05:23:00,69.635,69.635,69.612,69.618,12800000.0
2006-07-04 05:24:00,69.617,69.618,69.612,69.612,11200000.0
2006-07-04 05:25:00,69.618,69.622,69.615,69.621,12200000.0
2006-07-04 05:26:00,69.62,69.622,69.614,69.619,12800000.0
2006-07-04 05:27:00,69.617,69.625,69.615,69.625,12800000.0
2006-07-04 05:29:00,69.622,69.624,69.614,69.614,11200000.0
2006-07-04 05:30:00,69.627,69.634,69.617,69.625,16000000.0
2006-07-04 05:31:00,69.637,69.648,69.637,69.644,17600000.0
2006-07-04 05:32:00,69.636,69.66,69.636,69.66,12800000.0
2006-07-04 05:33:00,69.674,69.68,69.674,69.675,9600000.0
2006-07-04 05:35:00,69.666,69.666,69.651,69.651,11200000.0
2006-07-04 05:36:00,69.642,69.653,69.64,69.64,16000000.0
2006-07-04 05:39:00,69.646,69.65,69.64,69.65,11200000.0
2006-07-04 05:40:00,69.652,69.653,69.649,69.653,9600000.0
2006-07-04 05:42:00,69.65,69.654,69.643,69.643,11200000.0
2006-07-04 05:43:00,69.649,69.653,69.643,69.643,11200000.0
2006-07-04 05:45:00,69.643,69.648,69.638,69.647,16000000.0
2006-07-04 05:47:00,69.657,69.664,69.657,69.66,14400000.0
2006-07-04 05:48:00,69.655,69.655,69.63,69.638,9600000.0
2006-07-04 05:49:00,69.638,69.648,69.638,69.64,17600000.0
2006-07-04 05:50:00,69.645,69.649,69.634,69.634,11200000.0
2006-07-04 05:52:00,69.643,69.651,69.635,69.651,12800000.0
2006-07-04 05:54:00,69.644,69.654,69.639,69.643,9600000.0
2006-07-04 05:56:00,69.639,69.655,69.639,69.65,12800000.0
2006-07-04 05:57:00,69.643,69.644,69.637,69.644,12800000.0
2006-07-04 05:58:00,69.642,69.651,69.557,69.642,12800000.0
2006-07-04 06:01:00,69.635,69.637,69.619,69.637,11200000.0
2006-07-04 06:05:00,69.631,69.634,69.62,69.627,14400000.0
2006-07-04 06:06:00,69.63,69.65,69.63,69.645,12800000.0
2006-07-04 06:10:00,69.651,69.654,69.561,69.646,10600000.0
2006-07-04 06:13:00,69.651,69.657,69.635,69.65,12800000.0
2006-07-04 06:16:00,69.657,69.661,69.657,69.659,8000000.0
2006-07-04 06:18:00,69.655,69.655,69.638,69.642,12800000.0
2006-07-04 06:20:00,69.648,69.655,69.646,69.648,16000000.0
2006-07-04 06:23:00,69.653,69.655,69.651,69.651,7400000.0
2006-07-04 06:24:00,69.659,69.667,69.653,69.667,8000000.0
2006-07-04 06:26:00,69.67,69.674,69.663,69.67,12800000.0
2006-07-04 06:27:00,69.676,69.679,69.665,69.679,14400000.0
2006-07-04 06:30:00,69.67,69.685,69.67,69.685,14400000.0
2006-07-04 06:31:00,69.683,69.683,69.673,69.679,14400000.0
2006-07-04 06:32:00,69.676,69.687,69.667,69.681,12800000.0
2006-07-04 06:36:00,69.684,69.686,69.672,69.673,14400000.0
2006-07-04 06:37:00,69.683,69.685,69.681,69.684,12800000.0
2006-07-04 06:38:00,69.683,69.698,69.681,69.698,16000000.0
2006-07-04 06:39:00,69.698,69.698,69.676,69.686,11200000.0
2006-07-04 06:42:00,69.682,69.682,69.674,69.674,9600000.0
2006-07-04 06:43:00,69.613,69.67,69.613,69.668,16000000.0
2006-07-04 06:44:00,69.681,69.689,69.673,69.684,17600000.0
2006-07-04 06:47:00,69.686,69.7,69.682,69.7,12800000.0
2006-07-04 06:48:00,69.702,69.721,69.702,69.719,17600000.0
2006-07-04 06:49:00,69.729,69.738,69.727,69.732,17600000.0
2006-07-04 06:50:00,69.714,69.73,69.714,69.73,14400000.0
2006-07-04 06:51:00,69.734,69.734,69.718,69.723,12800000.0
2006-07-04 06:52:00,69.73,69.736,69.726,69.735,12800000.0
2006-07-04 06:53:00,69.737,69.745,69.732,69.744,17600000.0
2006-07-04 06:54:00,69.743,69.743,69.728,69.728,13800000.0
2006-07-04 06:55:00,69.727,69.736,69.722,69.722,9600000.0
2006-07-04 06:56:00,69.719,69.737,69.719,69.737,11600000.0
2006-07-04 06:57:00,69.741,69.742,69.734,69.737,14400000.0
2006-07-04 06:58:00,69.734,69.739,69.732,69.732,12800000.0
2006-07-04 07:00:00,69.734,69.734,69.725,69.728,16000000.0
2006-07-04 07:01:00,69.723,69.723,69.711,69.712,17600000.0
2006-07-04 07:02:00,69.725,69.725,69.714,69.725,12800000.0
2006-07-04 07:03:00,69.717,69.731,69.714,69.731,12800000.0
2006-07-04 07:06:00,69.748,69.748,69.737,69.737,12200000.0
2006-07-04 07:07:00,69.747,69.748,69.744,69.747,11200000.0
2006-07-04 07:09:00,69.755,69.757,69.749,69.749,12800000.0
2006-07-04 07:10:00,69.752,69.753,69.739,69.743,8000000.0
2006-07-04 07:11:00,69.742,69.743,69.735,69.736,12800000.0
2006-07-04 07:12:00,69.731,69.75,69.731,69.747,9600000.0
2006-07-04 07:13:00,69.75,69.757,69.75,69.753,12800000.0
2006-07-04 07:14:00,69.749,69.768,69.749,69.758,11200000.0
2006-07-04 07:15:00,69.756,69.762,69.754,69.754,11200000.0
2006-07-04 07:16:00,69.755,69.764,69.755,69.759,11200000.0
2006-07-04 07:17:00,69.761,69.77,69.761,69.765,12800000.0
2006-07-04 07:18:00,69.779,69.789,69.779,69.788,17600000.0
2006-07-04 07:19:00,69.793,69.794,69.789,69.794,12800000.0
2006-07-04 07:20:00,69.794,69.796,69.787,69.79,12800000.0
2006-07-04 07:21:00,69.786,69.786,69.769,69.769,12800000.0
2006-07-04 07:22:00,69.771,69.772,69.758,69.761,17600000.0
2006-07-04 07:23:00,69.768,69.768,69.759,69.768,11200000.0
2006-07-04 07:24:00,69.768,69.784,69.768,69.779,14400000.0
2006-07-04 07:25:00,69.783,69.785,69.77,69.778,16000000.0
2006-07-04 07:27:00,69.758,69.766,69.758,69.763,16000000.0
2006-07-04 07:28:00,69.757,69.761,69.749,69.749,14400000.0
2006-07-04 07:29:00,69.76,69.76,69.751,69.752,11200000.0
2006-07-04 07:30:00,69.755,69.76,69.75,69.753,11200000.0
2006-07-04 07:33:00,69.751,69.755,69.75,69.753,8000000.0
2006-07-04 07:34:00,69.75,69.75,69.738,69.745,12800000.0
2006-07-04 07:35:00,69.746,69.754,69.744,69.754,16000000.0
2006-07-04 07:36:00,69.731,69.753,69.731,69.753,11200000.0
2006-07-04 07:37:00,69.768,69.771,69.76,69.768,11200000.0
2006-07-04 07:38:00,69.774,69.778,69.771,69.778,12800000.0
2006-07-04 07:39:00,69.775,69.777,69.769,69.777,11200000.0
2006-07-04 07:40:00,69.78,69.787,69.778,69.787,11200000.0
2006-07-04 07:41:00,69.797,69.797,69.776,69.778,12800000.0
2006-07-04 07:43:00,69.772,69.781,69.769,69.769,12800000.0
2006-07-04 07:44:00,69.782,69.783,69.772,69.781,11200000.0
2006-07-04 07:45:00,69.769,69.78,69.764,69.78,11200000.0
2006-07-04 07:47:00,69.777,69.779,69.767,69.769,14400000.0
2006-07-04 07:48:00,69.775,69.781,69.774,69.774,14400000.0
2006-07-04 07:49:00,69.778,69.792,69.776,69.792,17600000.0
2006-07-04 07:50:00,69.802,69.805,69.794,69.794,8000000.0
2006-07-04 07:51:00,69.792,69.793,69.782,69.79,12800000.0
2006-07-04 07:52:00,69.785,69.788,69.776,69.777,17600000.0
2006-07-04 07:53:00,69.777,69.782,69.766,69.782,12800000.0
2006-07-04 07:54:00,69.789,69.804,69.789,69.804,11200000.0
2006-07-04 07:55:00,69.794,69.8,69.78,69.8,12800000.0
2006-07-04 07:56:00,69.799,69.8,69.789,69.8,16000000.0
2006-07-04 07:57:00,69.784,69.791,69.771,69.771,10600000.0
2006-07-04 07:59:00,69.753,69.764,69.753,69.764,12800000.0
2006-07-04 08:00:00,69.767,69.767,69.759,69.759,8000000.0
2006-07-04 08:01:00,69.761,69.761,69.749,69.749,8000000.0
2006-07-04 08:02:00,69.743,69.752,69.743,69.752,2600000.0
2006-07-04 08:03:00,69.75,69.757,69.747,69.757,11200000.0
2006-07-04 08:04:00,69.757,69.764,69.753,69.753,17600000.0
2006-07-04 08:05:00,69.751,69.751,69.737,69.737,14400000.0
2006-07-04 08:06:00,69.76,69.764,69.76,69.764,3200000.0
2006-07-04 08:07:00,69.771,69.771,69.756,69.762,10600000.0
2006-07-04 08:08:00,69.757,69.766,69.754,69.766,17600000.0
2006-07-04 08:09:00,69.776,69.782,69.762,69.762,12800000.0
2006-07-04 08:10:00,69.767,69.785,69.767,69.782,12200000.0
2006-07-04 08:11:00,69.781,69.781,69.758,69.763,11200000.0
2006-07-04 08:12:00,69.757,69.778,69.757,69.774,16000000.0
2006-07-04 08:13:00,69.778,69.786,69.775,69.779,11200000.0
2006-07-04 08:14:00,69.781,69.781,69.762,69.762,12800000.0
2006-07-04 08:15:00,69.766,69.766,69.741,69.748,16000000.0
2006-07-04 08:16:00,69.761,69.767,69.748,69.763,11200000.0
2006-07-04 08:17:00,69.758,69.758,69.744,69.749,12800000.0
2006-07-04 08:19:00,69.742,69.75,69.739,69.748,14400000.0
2006-07-04 08:20:00,69.754,69.755,69.735,69.735,16000000.0
2006-07-04 08:21:00,69.753,69.754,69.738,69.744,17600000.0
2006-07-04 08:22:00,69.759,69.773,69.759,69.773,11200000.0
2006-07-04 08:23:00,69.769,69.774,69.768,69.772,11200000.0
2006-07-04 08:24:00,69.774,69.774,69.764,69.764,9600000.0
2006-07-04 08:25:00,69.757,69.77,69.757,69.77,12800000.0
2006-07-04 08:26:00,69.772,69.776,69.682,69.773,8000000.0
2006-07-04 08:27:00,69.753,69.771,69.753,69.763,12800000.0
2006-07-04 08:28:00,69.762,69.762,69.738,69.742,11200000.0
2006-07-04 08:29:00,69.752,69.757,69.75,69.757,14400000.0
2006-07-04 08:30:00,69.755,69.759,69.747,69.747,10600000.0
2006-07-04 08:31:00,69.735,69.756,69.735,69.756,12800000.0
2006-07-04 08:32:00,69.755,69.756,69.75,69.753,11200000.0
2006-07-04 08:33:00,69.755,69.762,69.755,69.758,11200000.0
2006-07-04 08:34:00,69.754,69.754,69.738,69.743,9600000.0
2006-07-04 08:35:00,69.744,69.744,69.719,69.725,17600000.0
2006-07-04 08:36:00,69.72,69.729,69.716,69.723,17600000.0
2006-07-04 08:37:00,69.725,69.725,69.713,69.713,11200000.0
2006-07-04 08:38:00,69.71,69.717,69.708,69.717,11200000.0
2006-07-04 08:39:00,69.698,69.727,69.698,69.727,16000000.0
2006-07-04 08:40:00,69.733,69.733,69.717,69.717,16000000.0
2006-07-04 08:41:00,69.724,69.731,69.723,69.723,17600000.0
2006-07-04 08:42:00,69.72,69.722,69.713,69.719,12800000.0
2006-07-04 08:43:00,69.708,69.708,69.689,69.693,12800000.0
2006-07-04 08:44:00,69.687,69.695,69.685,69.691,12800000.0
2006-07-04 08:45:00,69.69,69.704,69.69,69.693,16000000.0
2006-07-04 08:46:00,69.684,69.684,69.667,69.667,11200000.0
2006-07-04 08:47:00,69.665,69.665,69.643,69.652,11200000.0
2006-07-04 08:48:00,69.663,69.665,69.661,69.662,12800000.0
2006-07-04 08:49:00,69.668,69.668,69.651,69.651,17600000.0
2006-07-04 08:50:00,69.648,69.665,69.647,69.657,12800000.0
2006-07-04 08:51:00,69.658,69.667,69.654,69.661,17600000.0
2006-07-04 08:53:00,69.658,69.668,69.658,69.666,16000000.0
2006-07-04 08:54:00,69.681,69.685,69.672,69.685,14400000.0
2006-07-04 08:55:00,69.677,69.677,69.664,69.664,16000000.0
2006-07-04 08:56:00,69.673,69.679,69.668,69.678,11200000.0
2006-07-04 08:57:00,69.672,69.686,69.672,69.686,11200000.0
2006-07-04 08:58:00,69.688,69.694,69.688,69.69,9600000.0
2006-07-04 09:00:00,69.69,69.7,69.686,69.687,17600000.0
2006-07-04 09:01:00,69.685,69.686,69.676,69.676,11200000.0
2006-07-04 09:02:00,69.68,69.687,69.673,69.683,11200000.0
2006-07-04 09:03:00,69.691,69.693,69.673,69.691,16400000.0
2006-07-04 09:05:00,69.69,69.697,69.689,69.695,11200000.0
2006-07-04 09:06:00,69.692,69.692,69.678,69.691,12800000.0
2006-07-04 09:07:00,69.692,69.694,69.687,69.692,12800000.0
2006-07-04 09:08:00,69.686,69.692,69.681,69.692,12800000.0
2006-07-04 09:09:00,69.697,69.707,69.691,69.703,17600000.0
2006-07-04 09:10:00,69.698,69.698,69.672,69.672,12800000.0
2006-07-04 09:11:00,69.662,69.667,69.657,69.667,12800000.0
2006-07-04 09:12:00,69.641,69.652,69.641,69.651,12800000.0
2006-07-04 09:13:00,69.631,69.644,69.625,69.634,11200000.0
2006-07-04 09:14:00,69.629,69.635,69.621,69.633,11200000.0
2006-07-04 09:15:00,69.643,69.643,69.619,69.619,11200000.0
2006-07-04 09:16:00,69.619,69.62,69.591,69.591,12800000.0
2006-07-04 09:17:00,69.584,69.584,69.57,69.576,11200000.0
2006-07-04 09:18:00,69.574,69.587,69.574,69.587,14400000.0
2006-07-04 09:19:00,69.582,69.592,69.574,69.574,12800000.0
2006-07-04 09:20:00,69.579,69.594,69.577,69.594,16000000.0
2006-07-04 09:21:00,69.598,69.6,69.591,69.591,11200000.0
2006-07-04 09:22:00,69.592,69.592,69.583,69.587,17600000.0
2006-07-04 09:23:00,69.59,69.59,69.579,69.579,12800000.0
2006-07-04 09:24:00,69.476,69.563,69.476,69.563,11200000.0
2006-07-04 09:25:00,69.568,69.57,69.559,69.562,12800000.0
2006-07-04 09:26:00,69.565,69.588,69.565,69.588,11200000.0
2006-07-04 09:27:00,69.586,69.597,69.586,69.596,11200000.0
2006-07-04 09:28:00,69.58,69.601,69.58,69.601,12800000.0
2006-07-04 09:29:00,69.608,69.624,69.608,69.624,11200000.0
2006-07-04 09:30:00,69.624,69.627,69.617,69.627,12800000.0
2006-07-04 09:31:00,69.632,69.633,69.631,69.632,12800000.0
2006-07-04 09:32:00,69.632,69.646,69.628,69.629,14400000.0
2006-07-04 09:33:00,69.633,69.64,69.631,69.64,12800000.0
2006-07-04 09:34:00,69.641,69.648,69.64,69.646,11200000.0
2006-07-04 09:35:00,69.644,69.644,69.635,69.644,12800000.0
2006-07-04 09:36:00,69.649,69.651,69.64,69.642,9600000.0
2006-07-04 09:37:00,69.654,69.673,69.606,69.654,16000000.0
2006-07-04 09:38:00,69.651,69.653,69.639,69.649,11200000.0
2006-07-04 09:41:00,69.639,69.639,69.629,69.629,11200000.0
2006-07-04 09:42:00,69.624,69.641,69.624,69.641,16000000.0
2006-07-04 09:43:00,69.643,69.643,69.63,69.633,12800000.0
2006-07-04 09:44:00,69.635,69.639,69.628,69.628,12800000.0
2006-07-04 09:45:00,69.645,69.645,69.632,69.634,12800000.0
2006-07-04 09:46:00,69.638,69.645,69.631,69.645,11200000.0
2006-07-04 09:47:00,69.643,69.643,69.633,69.637,12800000.0
2006-07-04 09:49:00,69.638,69.655,69.632,69.655,12800000.0
2006-07-04 09:50:00,69.652,69.654,69.646,69.647,16000000.0
2006-07-04 09:51:00,69.653,69.661,69.649,69.657,16000000.0
2006-07-04 09:52:00,69.661,69.668,69.661,69.668,14400000.0
2006-07-04 09:53:00,69.657,69.673,69.657,69.662,12800000.0
2006-07-04 09:54:00,69.661,69.661,69.649,69.652,17600000.0
2006-07-04 09:55:00,69.669,69.69,69.669,69.685,11200000.0
2006-07-04 09:56:00,69.698,69.721,69.696,69.721,14400000.0
2006-07-04 09:57:00,69.732,69.732,69.715,69.718,17600000.0
2006-07-04 09:58:00,69.728,69.744,69.643,69.744,17600000.0
2006-07-04 09:59:00,69.749,69.78,69.749,69.78,17600000.0
2006-07-04 10:00:00,69.782,69.782,69.757,69.777,11200000.0
2006-07-04 10:02:00,69.781,69.781,69.752,69.763,16000000.0
2006-07-04 10:03:00,69.772,69.778,69.763,69.772,11200000.0
2006-07-04 10:04:00,69.772,69.778,69.772,69.775,8000000.0
2006-07-04 10:05:00,69.769,69.773,69.752,69.752,14400000.0
2006-07-04 10:06:00,69.763,69.777,69.763,69.777,15400000.0
2006-07-04 10:07:00,69.777,69.786,69.774,69.786,12800000.0
2006-07-04 10:08:00,69.782,69.788,69.781,69.788,11200000.0
2006-07-04 10:09:00,69.787,69.788,69.774,69.782,12800000.0
2006-07-04 10:10:00,69.781,69.783,69.774,69.782,16800000.0
2006-07-04 10:13:00,69.78,69.78,69.772,69.774,12800000.0
2006-07-04 10:14:00,69.768,69.768,69.762,69.763,11200000.0
2006-07-04 10:15:00,69.757,69.765,69.757,69.765,12800000.0
2006-07-04 10:16:00,69.766,69.766,69.757,69.757,12800000.0
2006-07-04 10:17:00,69.748,69.749,69.742,69.743,11200000.0
2006-07-04 10:18:00,69.739,69.752,69.724,69.752,11200000.0
2006-07-04 10:19:00,69.758,69.762,69.758,69.762,11200000.0
2006-07-04 10:21:00,69.747,69.775,69.747,69.761,16000000.0
2006-07-04 10:22:00,69.76,69.76,69.751,69.753,11200000.0
2006-07-04 10:23:00,69.755,69.757,69.75,69.757,11200000.0
2006-07-04 10:25:00,69.77,69.775,69.76,69.775,11200000.0
2006-07-04 10:26:00,69.777,69.779,69.772,69.779,4800000.0
2006-07-04 10:27:00,69.778,69.787,69.778,69.787,11200000.0
2006-07-04 10:28:00,69.788,69.792,69.784,69.789,12800000.0
2006-07-04 10:29:00,69.779,69.788,69.779,69.78,11200000.0
2006-07-04 10:30:00,69.775,69.775,69.762,69.77,8000000.0
2006-07-04 10:31:00,69.768,69.768,69.744,69.764,12800000.0
2006-07-04 10:33:00,69.75,69.758,69.743,69.757,11200000.0
2006-07-04 10:34:00,69.758,69.758,69.739,69.739,11200000.0
2006-07-04 10:35:00,69.734,69.753,69.734,69.753,11200000.0
2006-07-04 10:36:00,69.765,69.771,69.757,69.757,11200000.0
2006-07-04 10:37:00,69.761,69.761,69.669,69.751,11200000.0
2006-07-04 10:38:00,69.771,69.775,69.758,69.769,12800000.0
2006-07-04 10:39:00,69.754,69.772,69.754,69.77,11600000.0
2006-07-04 10:40:00,69.769,69.773,69.763,69.763,16000000.0
2006-07-04 10:42:00,69.772,69.772,69.755,69.764,11200000.0
2006-07-04 10:43:00,69.744,69.744,69.733,69.741,11200000.0
2006-07-04 10:44:00,69.748,69.75,69.743,69.744,12800000.0
2006-07-04 10:45:00,69.742,69.751,69.742,69.747,12800000.0
2006-07-04 10:46:00,69.746,69.759,69.746,69.759,12800000.0
2006-07-04 10:47:00,69.762,69.762,69.736,69.755,12800000.0
2006-07-04 10:48:00,69.737,69.737,69.721,69.735,12800000.0
2006-07-04 10:50:00,69.739,69.749,69.734,69.734,16000000.0
2006-07-04 10:51:00,69.741,69.748,69.74,69.74,17600000.0
2006-07-04 10:52:00,69.745,69.745,69.721,69.721,11200000.0
2006-07-04 10:53:00,69.718,69.718,69.695,69.697,11200000.0
2006-07-04 10:54:00,69.711,69.72,69.701,69.72,17600000.0
2006-07-04 10:58:00,69.725,69.731,69.636,69.731,12800000.0
2006-07-04 10:59:00,69.733,69.733,69.704,69.704,11200000.0
2006-07-04 11:00:00,69.708,69.711,69.7,69.711,12800000.0
2006-07-04 11:01:00,69.719,69.722,69.717,69.717,12800000.0
2006-07-04 11:02:00,69.72,69.72,69.706,69.706,16000000.0
2006-07-04 11:03:00,69.716,69.716,69.705,69.711,12800000.0
2006-07-04 11:04:00,69.71,69.71,69.695,69.699,14400000.0
2006-07-04 11:05:00,69.711,69.717,69.7,69.717,17600000.0
2006-07-04 11:06:00,69.719,69.726,69.715,69.725,17600000.0
2006-07-04 11:08:00,69.663,69.732,69.663,69.732,11200000.0
2006-07-04 11:09:00,69.737,69.744,69.73,69.736,17600000.0
2006-07-04 11:10:00,69.734,69.747,69.734,69.743,12800000.0
2006-07-04 11:11:00,69.747,69.749,69.741,69.745,10600000.0
2006-07-04 11:12:00,69.736,69.744,69.728,69.728,17600000.0
2006-07-04 11:13:00,69.74,69.76,69.734,69.76,14800000.0
2006-07-04 11:14:00,69.767,69.77,69.764,69.767,11200000.0
2006-07-04 11:15:00,69.754,69.76,69.748,69.757,11200000.0
2006-07-04 11:16:00,69.756,69.763,69.756,69.763,12800000.0
2006-07-04 11:17:00,69.758,69.762,69.749,69.756,11200000.0
2006-07-04 11:18:00,69.75,69.75,69.733,69.736,12800000.0
2006-07-04 11:19:00,69.729,69.737,69.727,69.729,17600000.0
2006-07-04 11:20:00,69.737,69.737,69.725,69.725,12800000.0
2006-07-04 11:21:00,69.732,69.743,69.731,69.735,14400000.0
2006-07-04 11:22:00,69.727,69.739,69.72,69.739,12800000.0
2006-07-04 11:23:00,69.756,69.759,69.751,69.751,11200000.0
2006-07-04 11:24:00,69.755,69.755,69.734,69.741,12800000.0
2006-07-04 11:26:00,69.738,69.739,69.732,69.737,14400000.0
2006-07-04 11:28:00,69.749,69.751,69.747,69.747,13800000.0
2006-07-04 11:31:00,69.752,69.76,69.75,69.755,11200000.0
2006-07-04 11:32:00,69.754,69.758,69.75,69.753,17600000.0
2006-07-04 11:34:00,69.747,69.747,69.738,69.738,12800000.0
2006-07-04 11:35:00,69.75,69.75,69.725,69.725,11200000.0
2006-07-04 11:36:00,69.722,69.732,69.722,69.731,12800000.0
2006-07-04 11:37:00,69.729,69.729,69.719,69.719,11200000.0
2006-07-04 11:38:00,69.71,69.724,69.71,69.724,11200000.0
2006-07-04 11:39:00,69.75,69.77,69.75,69.767,11200000.0
2006-07-04 11:40:00,69.766,69.788,69.766,69.788,11200000.0
2006-07-04 11:43:00,69.783,69.786,69.768,69.786,11200000.0
2006-07-04 11:44:00,69.796,69.796,69.783,69.784,11200000.0
2006-07-04 11:45:00,69.789,69.825,69.789,69.825,14400000.0
2006-07-04 11:46:00,69.837,69.856,69.837,69.856,11200000.0
2006-07-04 11:47:00,69.862,69.872,69.849,69.872,17600000.0
2006-07-04 11:49:00,69.868,69.939,69.868,69.939,12800000.0
2006-07-04 11:50:00,69.984,69.993,69.984,69.99,12200000.0
2006-07-04 11:51:00,69.972,69.972,69.921,69.921,11200000.0
2006-07-04 11:52:00,69.924,69.924,69.915,69.922,11200000.0
2006-07-04 11:53:00,69.918,69.926,69.906,69.906,16000000.0
2006-07-04 11:54:00,69.9,69.903,69.897,69.903,14400000.0
2006-07-04 11:55:00,69.908,69.937,69.87,69.937,11200000.0
2006-07-04 11:56:00,69.919,69.92,69.9,69.9,12800000.0
2006-07-04 11:57:00,69.899,69.9,69.892,69.894,12800000.0
2006-07-04 11:58:00,69.896,69.914,69.89,69.914,11200000.0
2006-07-04 11:59:00,69.912,69.912,69.895,69.896,11200000.0
2006-07-04 12:00:00,69.902,69.904,69.898,69.904,11200000.0
2006-07-04 12:01:00,69.919,69.937,69.919,69.932,11200000.0
2006-07-04 12:02:00,69.924,69.928,69.92,69.92,14400000.0
2006-07-04 12:03:00,69.92,69.925,69.913,69.92,11200000.0
2006-07-04 12:04:00,69.921,69.921,69.902,69.917,17000000.0
2006-07-04 12:05:00,69.92,69.925,69.916,69.924,17600000.0
2006-07-04 12:06:00,69.938,69.938,69.927,69.928,12800000.0
2006-07-04 12:07:00,69.927,69.935,69.923,69.935,11200000.0
2006-07-04 12:08:00,69.934,69.946,69.931,69.946,11200000.0
2006-07-04 12:09:00,69.932,69.932,69.92,69.92,14400000.0
2006-07-04 12:10:00,69.901,69.901,69.887,69.887,11200000.0
2006-07-04 12:11:00,69.898,69.902,69.894,69.897,12800000.0
2006-07-04 12:12:00,69.901,69.902,69.896,69.899,11200000.0
2006-07-04 12:13:00,69.905,69.916,69.904,69.916,11200000.0
2006-07-04 12:14:00,69.922,69.922,69.906,69.913,12800000.0
2006-07-04 12:15:00,69.914,69.914,69.909,69.912,12800000.0
2006-07-04 12:16:00,69.901,69.918,69.901,69.913,12800000.0
2006-07-04 12:18:00,69.901,69.911,69.901,69.907,16000000.0
2006-07-04 12:20:00,69.913,69.917,69.905,69.908,14400000.0
2006-07-04 12:21:00,69.905,69.905,69.895,69.904,11200000.0
2006-07-04 12:22:00,69.895,69.902,69.893,69.901,16000000.0
2006-07-04 12:23:00,69.902,69.912,69.9,69.912,14400000.0
2006-07-04 12:24:00,69.913,69.937,69.907,69.932,12800000.0
2006-07-04 12:25:00,69.965,69.966,69.955,69.962,11200000.0
2006-07-04 12:26:00,69.956,69.956,69.931,69.931,11600000.0
2006-07-04 12:27:00,69.949,69.95,69.943,69.95,10600000.0
2006-07-04 12:28:00,69.95,69.957,69.945,69.957,12800000.0
2006-07-04 12:29:00,69.959,69.973,69.959,69.968,17600000.0
2006-07-04 12:30:00,69.964,69.969,69.96,69.964,17600000.0
2006-07-04 12:31:00,69.957,69.965,69.948,69.956,12800000.0
2006-07-04 12:32:00,69.964,69.976,69.959,69.976,12800000.0
2006-07-04 12:33:00,69.982,69.982,69.965,69.966,14400000.0
2006-07-04 12:35:00,69.948,69.954,69.943,69.954,11200000.0
2006-07-04 12:36:00,69.952,69.952,69.939,69.939,11200000.0
2006-07-04 12:37:00,69.917,69.928,69.917,69.924,11200000.0
2006-07-04 12:38:00,69.94,69.94,69.839,69.921,17600000.0
2006-07-04 12:39:00,69.913,69.921,69.912,69.92,16000000.0
2006-07-04 12:40:00,69.921,69.928,69.905,69.928,16000000.0
2006-07-04 12:41:00,69.927,69.928,69.92,69.924,12800000.0
2006-07-04 12:42:00,69.932,69.938,69.932,69.936,14400000.0
2006-07-04 12:43:00,69.937,69.937,69.919,69.924,12800000.0
2006-07-04 12:44:00,69.927,69.952,69.927,69.935,17600000.0
2006-07-04 12:45:00,69.957,69.966,69.953,69.966,16000000.0
2006-07-04 12:46:00,69.965,69.965,69.936,69.936,12800000.0
2006-07-04 12:47:00,69.932,69.946,69.923,69.942,12800000.0
2006-07-04 12:48:00,69.944,69.96,69.944,69.959,12800000.0
2006-07-04 12:49:00,69.946,69.946,69.927,69.933,16000000.0
2006-07-04 12:52:00,69.932,69.932,69.92,69.93,11200000.0
2006-07-04 12:54:00,69.926,69.927,69.915,69.915,12800000.0
2006-07-04 12:55:00,69.913,69.919,69.913,69.916,16000000.0
2006-07-04 12:56:00,69.922,69.922,69.907,69.907,10600000.0
2006-07-04 12:57:00,69.905,69.921,69.905,69.918,11200000.0
2006-07-04 12:58:00,69.915,69.915,69.895,69.906,17600000.0
2006-07-04 12:59:00,69.904,69.915,69.903,69.903,16000000.0
2006-07-04 13:00:00,69.901,69.901,69.89,69.893,12800000.0
2006-07-04 13:01:00,69.889,69.919,69.889,69.917,14400000.0
2006-07-04 13:02:00,69.898,69.898,69.874,69.874,12800000.0
2006-07-04 13:03:00,69.865,69.87,69.848,69.859,16000000.0
2006-07-04 13:04:00,69.856,69.869,69.856,69.869,11200000.0
2006-07-04 13:05:00,69.866,69.869,69.857,69.862,12800000.0
2006-07-04 13:06:00,69.866,69.871,69.861,69.87,8000000.0
2006-07-04 13:07:00,69.877,69.877,69.861,69.861,14400000.0
2006-07-04 13:08:00,69.864,69.866,69.857,69.857,17600000.0
2006-07-04 13:09:00,69.857,69.857,69.844,69.857,12800000.0
2006-07-04 13:10:00,69.839,69.842,69.812,69.83,16000000.0
2006-07-04 13:11:00,69.792,69.799,69.789,69.799,11200000.0
2006-07-04 13:12:00,69.804,69.806,69.799,69.799,12800000.0
2006-07-04 13:13:00,69.8,69.813,69.8,69.81,17600000.0
2006-07-04 13:14:00,69.834,69.861,69.834,69.85,12800000.0
2006-07-04 13:15:00,69.863,69.863,69.845,69.85,12800000.0
2006-07-04 13:17:00,69.85,69.87,69.85,69.87,12800000.0
2006-07-04 13:18:00,69.866,69.886,69.866,69.883,10600000.0
2006-07-04 13:20:00,69.887,69.899,69.887,69.892,9600000.0
2006-07-04 13:21:00,69.891,69.893,69.875,69.893,11200000.0
2006-07-04 13:22:00,69.893,69.897,69.889,69.889,14400000.0
2006-07-04 13:23:00,69.87,69.87,69.855,69.855,12200000.0
2006-07-04 13:25:00,69.857,69.869,69.853,69.853,17600000.0
2006-07-04 13:26:00,69.842,69.842,69.823,69.826,17600000.0
2006-07-04 13:27:00,69.817,69.823,69.807,69.807,12800000.0
2006-07-04 13:28:00,69.811,69.812,69.723,69.81,16000000.0
2006-07-04 13:29:00,69.812,69.813,69.801,69.813,11200000.0
2006-07-04 13:30:00,69.804,69.804,69.789,69.792,12800000.0
2006-07-04 13:31:00,69.791,69.796,69.791,69.795,11200000.0
2006-07-04 13:32:00,69.788,69.821,69.788,69.821,11200000.0
2006-07-04 13:34:00,69.835,69.835,69.825,69.833,14400000.0
2006-07-04 13:36:00,69.833,69.84,69.833,69.839,17600000.0
2006-07-04 13:37:00,69.851,69.856,69.847,69.848,14400000.0
2006-07-04 13:38:00,69.853,69.853,69.833,69.838,33600000.0
2006-07-04 13:39:00,69.855,69.857,69.847,69.857,14400000.0
2006-07-04 13:40:00,69.851,69.86,69.851,69.852,39400000.0
2006-07-04 13:41:00,69.862,69.866,69.856,69.856,16000000.0
2006-07-04 13:42:00,69.847,69.86,69.846,69.846,11200000.0
2006-07-04 13:43:00,69.866,69.874,69.861,69.874,27200000.0
2006-07-04 13:46:00,69.876,69.881,69.873,69.881,24000000.0
2006-07-04 13:47:00,69.877,69.879,69.874,69.874,12800000.0
2006-07-04 13:48:00,69.878,69.882,69.873,69.873,12800000.0
2006-07-04 13:50:00,69.877,69.879,69.861,69.861,11200000.0
2006-07-04 13:51:00,69.875,69.881,69.875,69.881,24000000.0
2006-07-04 13:53:00,69.876,69.884,69.876,69.878,17600000.0
2006-07-04 13:54:00,69.878,69.881,69.875,69.875,25600000.0
2006-07-04 13:56:00,69.877,69.888,69.872,69.872,14400000.0
2006-07-04 13:57:00,69.874,69.886,69.871,69.886,28200000.0
2006-07-04 13:59:00,69.884,69.89,69.879,69.89,32000000.0
2006-07-04 14:00:00,69.894,69.909,69.894,69.908,48000000.0
2006-07-04 14:01:00,69.913,69.913,69.903,69.909,32000000.0
2006-07-04 14:02:00,69.92,69.92,69.899,69.899,14400000.0
2006-07-04 14:03:00,69.893,69.904,69.893,69.9,14400000.0
2006-07-04 14:04:00,69.903,69.911,69.902,69.902,11200000.0
2006-07-04 14:05:00,69.906,69.912,69.906,69.909,24000000.0
2006-07-04 14:06:00,69.911,69.911,69.898,69.905,36800000.0
2006-07-04 14:07:00,69.901,69.908,69.897,69.908,40000000.0
2006-07-04 14:08:00,69.911,69.927,69.911,69.918,16000000.0
2006-07-04 14:09:00,69.921,69.926,69.916,69.926,33600000.0
2006-07-04 14:12:00,69.902,69.906,69.892,69.892,27200000.0
2006-07-04 14:13:00,69.909,69.919,69.9,69.919,14400000.0
2006-07-04 14:14:00,69.918,69.918,69.897,69.897,12800000.0
2006-07-04 14:15:00,69.895,69.902,69.887,69.887,29200000.0
2006-07-04 14:16:00,69.886,69.928,69.886,69.928,25000000.0
2006-07-04 14:17:00,69.929,69.939,69.926,69.934,12800000.0
2006-07-04 14:18:00,69.941,69.948,69.941,69.948,16400000.0
2006-07-04 14:20:00,69.947,69.955,69.946,69.955,25600000.0
2006-07-04 14:21:00,69.95,69.95,69.928,69.928,28800000.0
2006-07-04 14:22:00,69.925,69.929,69.916,69.922,11200000.0
2006-07-04 14:24:00,69.937,69.947,69.932,69.934,12800000.0
2006-07-04 14:25:00,69.913,69.926,69.913,69.916,12800000.0
2006-07-04 14:26:00,69.93,69.959,69.93,69.953,12800000.0
2006-07-04 14:27:00,69.951,69.96,69.945,69.95,17600000.0
2006-07-04 14:28:00,69.947,69.955,69.937,69.951,11200000.0
2006-07-04 14:29:00,69.957,69.964,69.954,69.961,36800000.0
2006-07-04 14:30:00,69.952,69.958,69.948,69.956,21800000.0
2006-07-04 14:31:00,69.958,69.963,69.958,69.961,20800000.0
2006-07-04 14:32:00,69.975,69.978,69.968,69.978,8000000.0
2006-07-04 14:33:00,69.973,69.973,69.965,69.965,23400000.0
2006-07-04 14:34:00,69.972,69.972,69.958,69.96,12800000.0
2006-07-04 14:35:00,69.957,69.962,69.955,69.959,14400000.0
2006-07-04 14:36:00,69.955,69.967,69.955,69.962,11200000.0
2006-07-04 14:37:00,69.969,69.974,69.965,69.972,11200000.0
2006-07-04 14:38:00,69.97,69.977,69.97,69.975,56000000.0
2006-07-04 14:39:00,69.971,69.971,69.956,69.969,12800000.0
2006-07-04 14:40:00,69.954,69.969,69.951,69.957,14400000.0
2006-07-04 14:42:00,69.956,69.956,69.941,69.941,13200000.0
2006-07-04 14:43:00,69.933,69.944,69.92,69.92,25600000.0
2006-07-04 14:44:00,69.91,69.91,69.898,69.898,12200000.0
2006-07-04 14:46:00,69.885,69.887,69.881,69.881,11200000.0
2006-07-04 14:47:00,69.868,69.868,69.844,69.852,16000000.0
2006-07-04 14:48:00,69.85,69.859,69.849,69.859,19200000.0
2006-07-04 14:49:00,69.868,69.868,69.857,69.868,32000000.0
2006-07-04 14:50:00,69.867,69.867,69.85,69.85,28800000.0
2006-07-04 14:51:00,69.844,69.849,69.842,69.849,32000000.0
2006-07-04 14:52:00,69.85,69.853,69.848,69.848,12800000.0
2006-07-04 14:53:00,69.841,69.861,69.841,69.86,17600000.0
2006-07-04 14:54:00,69.859,69.86,69.848,69.848,12800000.0
2006-07-04 14:55:00,69.849,69.857,69.848,69.857,16000000.0
2006-07-04 14:56:00,69.841,69.854,69.841,69.846,12800000.0
2006-07-04 14:57:00,69.854,69.854,69.836,69.836,12800000.0
2006-07-04 14:58:00,69.844,69.852,69.837,69.852,17600000.0
2006-07-04 14:59:00,69.846,69.846,69.824,69.824,16000000.0
2006-07-04 15:00:00,69.8,69.816,69.8,69.816,14400000.0
2006-07-04 15:01:00,69.813,69.815,69.802,69.802,12800000.0
2006-07-04 15:02:00,69.815,69.815,69.801,69.812,27200000.0
2006-07-04 15:03:00,69.813,69.817,69.808,69.813,12800000.0
2006-07-04 15:04:00,69.824,69.836,69.824,69.826,11200000.0
2006-07-04 15:05:00,69.813,69.82,69.81,69.815,11200000.0
2006-07-04 15:06:00,69.815,69.82,69.814,69.814,11200000.0
2006-07-04 15:07:00,69.813,69.813,69.797,69.797,25600000.0
2006-07-04 15:08:00,69.797,69.797,69.788,69.788,3200000.0
2006-07-04 15:09:00,69.758,69.765,69.755,69.755,16000000.0
2006-07-04 15:10:00,69.773,69.777,69.765,69.77,12200000.0
2006-07-04 15:12:00,69.779,69.779,69.765,69.775,12800000.0
2006-07-04 15:13:00,69.779,69.783,69.776,69.777,44600000.0
2006-07-04 15:14:00,69.783,69.783,69.774,69.775,35200000.0
2006-07-04 15:15:00,69.769,69.773,69.767,69.767,22400000.0
2006-07-04 15:16:00,69.772,69.781,69.772,69.779,36800000.0
2006-07-04 15:17:00,69.781,69.786,69.778,69.778,22400000.0
2006-07-04 15:18:00,69.781,69.785,69.767,69.77,22400000.0
2006-07-04 15:19:00,69.768,69.775,69.768,69.769,16000000.0
2006-07-04 15:20:00,69.768,69.774,69.768,69.774,24000000.0
2006-07-04 15:23:00,69.775,69.777,69.771,69.777,48000000.0
2006-07-04 15:24:00,69.781,69.792,69.78,69.791,25600000.0
2006-07-04 15:25:00,69.783,69.792,69.78,69.78,27200000.0
2006-07-04 15:27:00,69.769,69.776,69.769,69.776,28800000.0
2006-07-04 15:28:00,69.783,69.788,69.777,69.781,70800000.0
2006-07-04 15:29:00,69.785,69.789,69.699,69.789,46800000.0
2006-07-04 15:31:00,69.783,69.783,69.752,69.752,60200000.0
2006-07-04 15:32:00,69.73,69.73,69.719,69.719,30800000.0
2006-07-04 15:33:00,69.724,69.729,69.72,69.726,30400000.0
2006-07-04 15:37:00,69.756,69.763,69.754,69.763,30400000.0
2006-07-04 15:38:00,69.764,69.764,69.756,69.757,58600000.0
2006-07-04 15:39:00,69.762,69.762,69.753,69.757,36200000.0
2006-07-04 15:41:00,69.759,69.767,69.754,69.765,25000000.0
2006-07-04 15:42:00,69.763,69.763,69.757,69.757,43200000.0
2006-07-04 15:44:00,69.74,69.763,69.74,69.763,12800000.0
2006-07-04 15:46:00,69.758,69.758,69.745,69.745,14400000.0
2006-07-04 15:47:00,69.745,69.745,69.714,69.722,30400000.0
2006-07-04 15:48:00,69.718,69.73,69.718,69.725,27200000.0
2006-07-04 15:49:00,69.731,69.741,69.726,69.735,11200000.0
2006-07-04 15:50:00,69.749,69.764,69.749,69.764,11200000.0
2006-07-04 15:51:00,69.764,69.766,69.758,69.759,12800000.0
2006-07-04 15:52:00,69.762,69.768,69.752,69.768,20800000.0
2006-07-04 15:53:00,69.775,69.787,69.764,69.787,24000000.0
2006-07-04 15:54:00,69.798,69.805,69.797,69.802,28800000.0
2006-07-04 15:55:00,69.807,69.827,69.807,69.827,24000000.0
2006-07-04 15:56:00,69.822,69.844,69.822,69.844,51200000.0
2006-07-04 15:57:00,69.839,69.872,69.839,69.872,12800000.0
2006-07-04 15:58:00,69.883,69.893,69.878,69.878,19200000.0
2006-07-04 15:59:00,69.87,69.873,69.863,69.867,36800000.0
2006-07-04 16:00:00,69.857,69.866,69.857,69.862,50600000.0
2006-07-04 16:01:00,69.861,69.862,69.852,69.862,41000000.0
2006-07-04 16:02:00,69.857,69.865,69.857,69.865,11200000.0
2006-07-04 16:03:00,69.865,69.899,69.865,69.899,64000000.0
2006-07-04 16:04:00,69.907,69.908,69.899,69.9,44800000.0
2006-07-04 16:05:00,69.904,69.908,69.894,69.908,48400000.0
2006-07-04 16:06:00,69.908,69.911,69.897,69.897,35200000.0
2006-07-04 16:07:00,69.898,69.899,69.882,69.899,31800000.0
2006-07-04 16:08:00,69.914,69.921,69.914,69.92,44800000.0
2006-07-04 16:09:00,69.897,69.897,69.883,69.884,44800000.0
2006-07-04 16:10:00,69.884,69.89,69.884,69.885,41600000.0
2006-07-04 16:11:00,69.89,69.923,69.89,69.911,14400000.0
2006-07-04 16:12:00,69.896,69.896,69.889,69.894,56000000.0
2006-07-04 16:13:00,69.899,69.899,69.883,69.899,11200000.0
2006-07-04 16:14:00,69.92,69.924,69.908,69.914,49600000.0
2006-07-04 16:15:00,69.929,69.944,69.927,69.944,59200000.0
2006-07-04 16:16:00,69.937,69.942,69.924,69.942,17600000.0
2006-07-04 16:17:00,69.946,69.954,69.945,69.954,38400000.0
2006-07-04 16:18:00,69.95,69.955,69.949,69.949,11200000.0
2006-07-04 16:19:00,69.947,69.947,69.914,69.914,22400000.0
2006-07-04 16:20:00,69.908,69.915,69.908,69.914,11200000.0
2006-07-04 16:21:00,69.909,69.918,69.909,69.918,27200000.0
2006-07-04 16:22:00,69.92,69.92,69.908,69.912,41600000.0
2006-07-04 16:23:00,69.905,69.905,69.874,69.874,42600000.0
2006-07-04 16:24:00,69.868,69.9,69.868,69.896,17600000.0
2006-07-04 16:25:00,69.902,69.909,69.896,69.909,33000000.0
2006-07-04 16:26:00,69.913,69.916,69.908,69.916,17600000.0
2006-07-04 16:27:00,69.908,69.916,69.908,69.909,35200000.0
2006-07-04 16:28:00,69.9,69.907,69.899,69.907,27200000.0
2006-07-04 16:29:00,69.906,69.909,69.904,69.909,11200000.0
2006-07-04 16:31:00,69.908,69.908,69.898,69.9,41600000.0
2006-07-04 16:33:00,69.906,69.909,69.901,69.908,26600000.0
2006-07-04 16:35:00,69.913,69.929,69.913,69.929,52800000.0
2006-07-04 16:36:00,69.935,69.946,69.932,69.946,51200000.0
2006-07-04 16:37:00,69.933,69.943,69.933,69.942,41600000.0
2006-07-04 16:38:00,69.959,69.975,69.955,69.957,40000000.0
2006-07-04 16:39:00,69.971,69.971,69.955,69.955,35200000.0
2006-07-04 16:40:00,69.949,69.954,69.941,69.95,56000000.0
2006-07-04 16:41:00,69.941,69.943,69.932,69.94,73600000.0
2006-07-04 16:42:00,69.939,69.945,69.933,69.933,54800000.0
2006-07-04 16:43:00,69.928,69.939,69.926,69.93,17600000.0
2006-07-04 16:44:00,69.942,69.942,69.937,69.937,11200000.0
2006-07-04 16:46:00,69.933,69.944,69.93,69.93,11200000.0
2006-07-04 16:47:00,69.933,69.946,69.929,69.931,70400000.0
2006-07-04 16:48:00,69.919,69.935,69.919,69.935,52800000.0
2006-07-04 16:49:00,69.942,69.948,69.939,69.945,36800000.0
2006-07-04 16:50:00,69.944,69.945,69.934,69.939,75200000.0
2006-07-04 16:51:00,69.939,69.942,69.925,69.926,31400000.0
2006-07-04 16:52:00,69.921,69.943,69.921,69.943,46400000.0
2006-07-04 16:53:00,69.946,69.964,69.942,69.964,30400000.0
2006-07-04 16:54:00,69.976,69.976,69.96,69.97,11200000.0
2006-07-04 16:55:00,69.967,69.968,69.962,69.968,27200000.0
2006-07-04 16:56:00,69.972,70.0,69.972,69.987,36800000.0
2006-07-04 16:59:00,69.996,70.015,69.996,70.0,51200000.0
2006-07-04 17:00:00,70.011,70.011,69.992,69.992,49000000.0
2006-07-04 17:01:00,69.952,69.964,69.928,69.928,40000000.0
2006-07-04 17:02:00,69.924,69.967,69.902,69.967,33600000.0
2006-07-04 17:03:00,69.937,69.943,69.921,69.942,44800000.0
2006-07-04 17:04:00,69.946,69.946,69.936,69.939,41600000.0
2006-07-04 17:05:00,69.946,69.946,69.933,69.938,54400000.0
2006-07-04 17:06:00,69.946,69.946,69.938,69.938,59200000.0
2006-07-04 17:07:00,69.939,69.941,69.931,69.936,35200000.0
2006-07-04 17:08:00,69.93,69.943,69.93,69.934,68200000.0
2006-07-04 17:10:00,69.944,69.951,69.942,69.951,25600000.0
2006-07-04 17:11:00,69.948,69.949,69.928,69.928,38400000.0
2006-07-04 17:12:00,69.914,69.914,69.888,69.894,25600000.0
2006-07-04 17:13:00,69.913,69.922,69.9,69.9,28800000.0
2006-07-04 17:14:00,69.9,69.905,69.9,69.905,22400000.0
2006-07-04 17:15:00,69.909,69.919,69.897,69.919,19200000.0
2006-07-04 17:16:00,69.926,69.926,69.91,69.91,17600000.0
2006-07-04 17:17:00,69.905,69.905,69.893,69.893,38400000.0
2006-07-04 17:18:00,69.887,69.892,69.874,69.874,57600000.0
2006-07-04 17:19:00,69.866,69.88,69.866,69.874,24000000.0
2006-07-04 17:20:00,69.87,69.87,69.849,69.849,16000000.0
2006-07-04 17:21:00,69.842,69.842,69.817,69.817,28800000.0
2006-07-04 17:22:00,69.808,69.814,69.807,69.814,19200000.0
2006-07-04 17:23:00,69.8,69.8,69.781,69.785,11200000.0
2006-07-04 17:24:00,69.781,69.781,69.759,69.762,12800000.0
2006-07-04 17:25:00,69.759,69.759,69.745,69.748,17600000.0
2006-07-04 17:26:00,69.751,69.751,69.739,69.739,12800000.0
2006-07-04 17:27:00,69.74,69.74,69.727,69.728,46400000.0
2006-07-04 17:28:00,69.732,69.74,69.729,69.739,12800000.0
2006-07-04 17:29:00,69.752,69.752,69.732,69.732,27200000.0
2006-07-04 17:30:00,69.723,69.73,69.72,69.72,17600000.0
2006-07-04 17:31:00,69.724,69.736,69.719,69.735,88000000.0
2006-07-04 17:32:00,69.735,69.74,69.732,69.735,52800000.0
2006-07-04 17:33:00,69.749,69.749,69.733,69.745,36800000.0
2006-07-04 17:34:00,69.717,69.72,69.688,69.72,64000000.0
2006-07-04 17:35:00,69.701,69.747,69.701,69.745,43200000.0
2006-07-04 17:36:00,69.742,69.742,69.698,69.698,33600000.0
2006-07-04 17:37:00,69.705,69.71,69.702,69.702,16000000.0
2006-07-04 17:38:00,69.702,69.706,69.697,69.704,35200000.0
2006-07-04 17:39:00,69.71,69.715,69.705,69.715,16000000.0
2006-07-04 17:41:00,69.714,69.714,69.698,69.698,12800000.0
2006-07-04 17:43:00,69.703,69.703,69.688,69.691,17600000.0
2006-07-04 17:44:00,69.689,69.694,69.684,69.693,30400000.0
2006-07-04 17:45:00,69.686,69.693,69.686,69.689,30400000.0
2006-07-04 17:46:00,69.695,69.703,69.694,69.695,41600000.0
2006-07-04 17:47:00,69.696,69.706,69.692,69.704,57600000.0
2006-07-04 17:48:00,69.707,69.712,69.704,69.708,57400000.0
2006-07-04 17:49:00,69.701,69.701,69.688,69.693,46400000.0
2006-07-04 17:50:00,69.687,69.693,69.68,69.68,8000000.0
2006-07-04 17:51:00,69.681,69.692,69.68,69.69,49600000.0
2006-07-04 17:52:00,69.734,69.942,69.726,69.726,43200000.0
2006-07-04 17:56:00,69.713,69.713,69.695,69.695,44800000.0
2006-07-04 17:57:00,69.69,69.693,69.683,69.685,36200000.0
2006-07-04 17:59:00,69.687,69.69,69.679,69.682,62400000.0
2006-07-04 18:00:00,69.68,69.682,69.671,69.671,51200000.0
2006-07-04 18:01:00,69.675,69.707,69.675,69.707,32000000.0
2006-07-04 18:02:00,69.708,69.708,69.694,69.708,24000000.0
2006-07-04 18:03:00,69.697,69.706,69.686,69.706,36800000.0
2006-07-04 18:04:00,69.708,69.716,69.708,69.712,33600000.0
2006-07-04 18:05:00,69.7,69.707,69.69,69.706,12800000.0
2006-07-04 18:06:00,69.718,69.718,69.698,69.699,30400000.0
2006-07-04 18:07:00,69.698,69.708,69.697,69.698,11200000.0
2006-07-04 18:08:00,69.691,69.698,69.689,69.698,83600000.0
2006-07-04 18:09:00,69.697,69.697,69.687,69.696,33600000.0
2006-07-04 18:11:00,69.696,69.697,69.687,69.694,12800000.0
2006-07-04 18:13:00,69.682,69.702,69.682,69.698,27200000.0
2006-07-04 18:15:00,69.702,69.705,69.698,69.699,30800000.0
2006-07-04 18:16:00,69.695,69.698,69.683,69.691,55400000.0
2006-07-04 18:17:00,69.683,69.696,69.674,69.696,43200000.0
2006-07-04 18:19:00,69.699,69.706,69.698,69.698,46400000.0
2006-07-04 18:25:00,69.703,69.708,69.693,69.708,33600000.0
2006-07-04 18:26:00,69.696,69.72,69.696,69.714,12800000.0
2006-07-04 18:28:00,69.713,69.725,69.713,69.725,12800000.0
2006-07-04 18:29:00,69.728,69.729,69.722,69.725,25600000.0
2006-07-04 18:30:00,69.722,69.722,69.71,69.715,36800000.0
2006-07-04 18:31:00,69.714,69.714,69.699,69.705,11200000.0
2006-07-04 18:33:00,69.704,69.719,69.704,69.719,32000000.0
2006-07-04 18:34:00,69.719,69.729,69.719,69.724,19200000.0
2006-07-04 18:36:00,69.712,69.712,69.705,69.705,3200000.0
2006-07-04 18:37:00,69.693,69.706,69.693,69.703,36800000.0
2006-07-04 18:38:00,69.691,69.705,69.691,69.7,49600000.0
2006-07-04 18:39:00,69.71,69.71,69.699,69.703,76800000.0
2006-07-04 18:40:00,69.7,69.708,69.697,69.708,65600000.0
2006-07-04 18:42:00,69.71,69.71,69.699,69.703,78200000.0
2006-07-04 18:43:00,69.705,69.707,69.703,69.704,49600000.0
2006-07-04 18:44:00,69.706,69.709,69.705,69.705,30400000.0
2006-07-04 18:48:00,69.702,69.702,69.695,69.697,28800000.0
2006-07-04 18:49:00,69.697,69.697,69.683,69.683,24000000.0
2006-07-04 18:50:00,69.686,69.698,69.686,69.692,46400000.0
2006-07-04 18:51:00,69.696,69.716,69.695,69.716,12800000.0
2006-07-04 18:52:00,69.71,69.71,69.696,69.696,19200000.0
2006-07-04 18:54:00,69.7,69.704,69.696,69.704,19200000.0
2006-07-04 18:56:00,69.712,69.714,69.705,69.711,16000000.0
2006-07-04 18:58:00,69.717,69.721,69.714,69.721,32000000.0
2006-07-04 18:59:00,69.723,69.724,69.717,69.718,32000000.0
2006-07-04 19:00:00,69.714,69.728,69.714,69.728,14400000.0
2006-07-04 19:01:00,69.736,69.793,69.736,69.793,11200000.0
2006-07-04 19:02:00,69.756,69.774,69.756,69.772,42600000.0
2006-07-04 19:03:00,69.778,69.78,69.775,69.78,14400000.0
2006-07-04 19:04:00,69.783,69.801,69.781,69.801,14400000.0
2006-07-04 19:05:00,69.807,69.814,69.806,69.808,17600000.0
2006-07-04 19:06:00,69.805,69.813,69.8,69.81,55400000.0
2006-07-04 19:07:00,69.838,69.855,69.838,69.847,34600000.0
2006-07-04 19:08:00,69.824,69.824,69.813,69.813,21800000.0
2006-07-04 19:09:00,69.813,69.821,69.812,69.812,12800000.0
2006-07-04 19:10:00,69.82,69.828,69.82,69.821,17600000.0
2006-07-04 19:11:00,69.819,69.819,69.766,69.766,17600000.0
2006-07-04 19:12:00,69.763,69.78,69.763,69.773,24000000.0
2006-07-04 19:13:00,69.772,69.778,69.762,69.772,16000000.0
2006-07-04 19:14:00,69.777,69.801,69.777,69.801,12800000.0
2006-07-04 19:15:00,69.811,69.815,69.801,69.805,16000000.0
2006-07-04 19:16:00,69.818,69.822,69.803,69.812,12800000.0
2006-07-04 19:17:00,69.824,69.834,69.823,69.834,14400000.0
2006-07-04 19:19:00,69.829,69.837,69.826,69.837,11200000.0
2006-07-04 19:21:00,69.83,69.838,69.825,69.825,17600000.0
2006-07-04 19:23:00,69.827,69.832,69.817,69.829,16000000.0
2006-07-04 19:24:00,69.825,69.841,69.825,69.84,48000000.0
2006-07-04 19:25:00,69.838,69.849,69.838,69.849,12800000.0
2006-07-04 19:26:00,69.844,69.847,69.839,69.841,41600000.0
2006-07-04 19:27:00,69.836,69.856,69.836,69.856,14400000.0
2006-07-04 19:28:00,69.856,69.856,69.842,69.849,12800000.0
2006-07-04 19:29:00,69.83,69.852,69.83,69.833,13200000.0
2006-07-04 19:30:00,69.837,69.859,69.832,69.859,11200000.0
2006-07-04 19:31:00,69.867,69.867,69.839,69.839,11200000.0
2006-07-04 19:32:00,69.838,69.845,69.83,69.83,11200000.0
2006-07-04 19:33:00,69.84,69.842,69.836,69.84,12800000.0
2006-07-04 19:34:00,69.821,69.821,69.802,69.802,12800000.0
2006-07-04 19:35:00,69.799,69.81,69.797,69.81,17600000.0
2006-07-04 19:37:00,69.805,69.816,69.805,69.815,11200000.0
2006-07-04 19:38:00,69.817,69.818,69.812,69.817,11200000.0
2006-07-04 19:39:00,69.813,69.824,69.813,69.824,12800000.0
2006-07-04 19:40:00,69.822,69.831,69.822,69.827,11200000.0
2006-07-04 19:43:00,69.817,69.831,69.817,69.831,11200000.0
2006-07-04 19:48:00,69.819,69.82,69.806,69.816,12800000.0
2006-07-04 19:49:00,69.81,69.813,69.806,69.812,30400000.0
2006-07-04 19:52:00,69.804,69.813,69.792,69.801,16000000.0
2006-07-04 19:54:00,69.804,69.804,69.782,69.782,12800000.0
2006-07-04 19:55:00,69.77,69.77,69.746,69.749,11200000.0
2006-07-04 19:56:00,69.723,69.727,69.715,69.721,16000000.0
2006-07-04 19:57:00,69.728,69.733,69.726,69.733,12800000.0
2006-07-04 19:58:00,69.739,69.764,69.739,69.764,11200000.0
2006-07-04 20:01:00,69.765,69.767,69.757,69.757,12200000.0
2006-07-04 20:04:00,69.755,69.765,69.755,69.764,30400000.0
2006-07-04 20:09:00,69.77,69.779,69.768,69.779,11200000.0
2006-07-04 20:11:00,69.775,69.775,69.759,69.759,11200000.0
2006-07-04 20:12:00,69.757,69.762,69.756,69.761,11200000.0
2006-07-04 20:14:00,69.756,69.763,69.699,69.761,14400000.0
2006-07-04 20:16:00,69.753,69.756,69.749,69.756,28200000.0
2006-07-04 20:19:00,69.771,69.779,69.771,69.778,11200000.0
2006-07-04 20:20:00,69.776,69.777,69.77,69.776,19200000.0
2006-07-04 20:21:00,69.78,69.784,69.775,69.781,12800000.0
2006-07-04 20:23:00,69.78,69.784,69.773,69.778,12800000.0
2006-07-04 20:27:00,69.787,69.791,69.784,69.784,16000000.0
2006-07-04 20:28:00,69.783,69.789,69.775,69.789,11200000.0
2006-07-04 20:40:00,69.793,69.796,69.783,69.796,11200000.0
2006-07-04 20:46:00,69.801,69.805,69.798,69.8,14400000.0
2006-07-04 20:47:00,69.807,69.807,69.799,69.804,12800000.0
2006-07-04 20:49:00,69.797,69.797,69.786,69.786,8000000.0
2006-07-04 20:50:00,69.806,69.813,69.798,69.813,14400000.0
2006-07-04 20:51:00,69.822,69.824,69.819,69.82,28800000.0
2006-07-04 20:52:00,69.818,69.822,69.814,69.814,10600000.0
2006-07-04 20:56:00,69.819,69.821,69.818,69.821,8000000.0
2006-07-04 21:06:00,69.819,69.829,69.819,69.824,12800000.0
2006-07-04 21:11:00,69.829,69.834,69.816,69.832,12800000.0
2006-07-04 21:16:00,69.832,69.833,69.83,69.83,9600000.0
2006-07-04 21:21:00,69.834,69.838,69.834,69.838,11200000.0
2006-07-04 21:22:00,69.844,69.847,69.834,69.847,12800000.0
2006-07-04 21:25:00,69.844,69.854,69.844,69.854,11200000.0
2006-07-04 21:26:00,69.859,69.859,69.855,69.855,10600000.0
2006-07-04 21:27:00,69.853,69.853,69.847,69.847,6400000.0
2006-07-04 21:30:00,69.849,69.856,69.843,69.843,12800000.0
2006-07-04 21:31:00,69.846,69.854,69.846,69.854,11200000.0
2006-07-04 21:32:00,69.857,69.861,69.85,69.85,14400000.0
2006-07-04 21:33:00,69.835,69.856,69.835,69.856,11200000.0
2006-07-04 21:35:00,69.869,69.869,69.86,69.86,12800000.0
2006-07-04 21:38:00,69.88,69.914,69.796,69.796,12800000.0
2006-07-04 21:39:00,69.869,69.869,69.865,69.865,3200000.0
2006-07-04 21:42:00,69.873,69.883,69.857,69.868,14400000.0
2006-07-04 21:43:00,69.869,69.873,69.865,69.868,14400000.0
2006-07-04 21:45:00,69.87,69.876,69.869,69.875,17600000.0
2006-07-04 21:46:00,69.886,69.887,69.874,69.887,14400000.0
2006-07-04 21:47:00,69.888,69.892,69.882,69.892,11200000.0
2006-07-04 21:48:00,69.902,69.912,69.892,69.905,16000000.0
2006-07-04 21:49:00,69.887,69.896,69.886,69.887,11200000.0
2006-07-04 21:50:00,69.889,69.889,69.872,69.883,12800000.0
2006-07-04 21:52:00,69.895,69.896,69.895,69.896,3200000.0
2006-07-04 21:53:00,69.906,69.906,69.894,69.894,11200000.0
2006-07-04 21:54:00,69.898,69.902,69.894,69.897,11200000.0
2006-07-04 21:55:00,69.913,69.922,69.913,69.92,11200000.0
2006-07-04 21:56:00,69.923,69.928,69.916,69.922,12800000.0
2006-07-04 21:57:00,69.922,69.925,69.914,69.914,17600000.0
2006-07-04 21:58:00,69.908,69.918,69.907,69.913,17600000.0
2006-07-04 21:59:00,69.917,69.925,69.912,69.916,12800000.0
2006-07-04 22:00:00,69.916,69.916,69.885,69.885,17600000.0
2006-07-04 22:01:00,69.894,69.903,69.894,69.903,11600000.0
2006-07-04 22:02:00,69.895,69.895,69.837,69.837,16000000.0
2006-07-04 22:03:00,69.856,69.864,69.854,69.854,17600000.0
2006-07-04 22:05:00,69.85,69.85,69.835,69.835,11200000.0
2006-07-04 22:06:00,69.842,69.843,69.836,69.843,11200000.0
2006-07-04 22:07:00,69.839,69.84,69.834,69.834,16000000.0
2006-07-04 22:08:00,69.837,69.847,69.827,69.847,16000000.0
2006-07-04 22:10:00,69.857,69.892,69.857,69.892,12800000.0
2006-07-04 22:11:00,69.901,69.901,69.892,69.896,8000000.0
2006-07-04 22:12:00,69.894,69.896,69.88,69.896,12800000.0
2006-07-04 22:13:00,69.902,69.919,69.901,69.919,12800000.0
2006-07-04 22:14:00,69.914,69.922,69.912,69.919,12800000.0
2006-07-04 22:15:00,69.909,69.91,69.903,69.908,14400000.0
2006-07-04 22:16:00,69.915,69.924,69.914,69.924,12800000.0
2006-07-04 22:17:00,69.921,69.93,69.92,69.923,12200000.0
2006-07-04 22:18:00,69.926,69.926,69.923,69.923,16000000.0
2006-07-04 22:19:00,69.921,69.929,69.918,69.918,14400000.0
2006-07-04 22:20:00,69.92,69.931,69.919,69.924,12800000.0
2006-07-04 22:21:00,69.919,69.923,69.914,69.919,17600000.0
2006-07-04 22:23:00,69.923,69.931,69.919,69.929,12800000.0
2006-07-04 22:24:00,69.926,69.931,69.926,69.931,11200000.0
2006-07-04 22:25:00,69.939,69.94,69.932,69.939,9600000.0
2006-07-04 22:26:00,69.944,69.956,69.944,69.951,17600000.0
2006-07-04 22:27:00,69.947,69.952,69.946,69.947,12800000.0
2006-07-04 22:28:00,69.939,69.945,69.929,69.929,12800000.0
2006-07-04 22:29:00,69.922,69.926,69.911,69.918,16000000.0
2006-07-04 22:30:00,69.93,69.935,69.927,69.929,17600000.0
2006-07-04 22:31:00,69.934,69.944,69.932,69.932,12800000.0
2006-07-04 22:32:00,69.935,69.944,69.878,69.944,11200000.0
2006-07-04 22:33:00,69.953,69.958,69.944,69.952,11200000.0
2006-07-04 22:34:00,69.955,69.955,69.932,69.932,11200000.0
2006-07-04 22:36:00,69.952,69.952,69.938,69.947,17600000.0
2006-07-04 22:38:00,69.944,69.944,69.898,69.907,17600000.0
2006-07-04 22:39:00,69.914,69.925,69.914,69.918,12200000.0
2006-07-04 22:40:00,69.907,69.909,69.895,69.897,11200000.0
2006-07-04 22:41:00,69.881,69.881,69.866,69.868,11200000.0
2006-07-04 22:42:00,69.865,69.873,69.856,69.856,17600000.0
2006-07-04 22:43:00,69.866,69.877,69.866,69.875,16000000.0
2006-07-04 22:44:00,69.872,69.875,69.862,69.862,12800000.0
2006-07-04 22:45:00,69.873,69.897,69.872,69.897,16000000.0
2006-07-04 22:46:00,69.91,69.912,69.899,69.902,10600000.0
2006-07-04 22:47:00,69.879,69.889,69.879,69.882,17600000.0
2006-07-04 22:48:00,69.891,69.898,69.891,69.896,8000000.0
2006-07-04 22:49:00,69.889,69.894,69.888,69.891,12800000.0
2006-07-04 22:50:00,69.909,69.912,69.899,69.903,11200000.0
2006-07-04 22:51:00,69.923,69.933,69.923,69.927,11200000.0
2006-07-04 22:52:00,69.926,69.936,69.925,69.934,11200000.0
2006-07-04 22:53:00,69.931,69.941,69.931,69.941,11200000.0
2006-07-04 22:54:00,69.948,69.949,69.939,69.947,11200000.0
2006-07-04 22:55:00,69.938,69.949,69.938,69.949,12800000.0
2006-07-04 22:58:00,69.955,69.964,69.955,69.957,6400000.0
2006-07-04 23:24:00,69.96,70.006,69.96,70.006,11200000.0
2006-07-04 23:25:00,70.017,70.026,70.012,70.014,16000000.0
2006-07-04 23:26:00,70.008,70.011,70.005,70.009,12800000.0
2006-07-04 23:27:00,70.006,70.011,70.004,70.011,17600000.0
2006-07-04 23:28:00,70.0,70.011,70.0,70.006,12800000.0
2006-07-04 23:29:00,70.012,70.025,69.957,70.006,11200000.0
2006-07-04 23:30:00,70.011,70.012,70.002,70.011,14400000.0
2006-07-04 23:31:00,70.01,70.016,70.006,70.014,12800000.0
2006-07-04 23:32:00,70.009,70.016,70.009,70.011,17600000.0
2006-07-04 23:33:00,70.001,70.001,69.966,69.966,12800000.0
2006-07-04 23:34:00,69.968,69.973,69.967,69.972,16000000.0
2006-07-04 23:35:00,69.955,69.969,69.955,69.968,16000000.0
2006-07-04 23:36:00,69.983,69.992,69.983,69.983,12800000.0
2006-07-04 23:37:00,69.98,69.98,69.957,69.957,12200000.0
2006-07-04 23:38:00,69.977,69.99,69.977,69.985,11200000.0
2006-07-04 23:40:00,69.99,70.02,69.99,70.02,35200000.0
2006-07-04 23:41:00,70.037,70.039,70.031,70.036,12800000.0
2006-07-04 23:42:00,70.036,70.041,70.03,70.041,11200000.0
2006-07-04 23:43:00,70.036,70.038,70.028,70.033,11200000.0
2006-07-04 23:45:00,70.029,70.049,70.029,70.049,11200000.0
2006-07-04 23:47:00,70.057,70.06,70.054,70.056,12800000.0
2006-07-04 23:48:00,70.05,70.067,70.0,70.067,8000000.0
2006-07-04 23:49:00,70.064,70.08,70.064,70.08,12800000.0
2006-07-04 23:50:00,70.08,70.08,70.074,70.079,11200000.0
2006-07-04 23:51:00,70.077,70.082,70.065,70.082,12800000.0
2006-07-04 23:52:00,70.08,70.083,70.071,70.079,12800000.0
2006-07-04 23:53:00,70.083,70.083,70.077,70.077,11200000.0
2006-07-04 23:54:00,70.069,70.073,70.047,70.071,14400000.0
2006-07-04 23:55:00,70.067,70.075,70.065,70.075,14400000.0
2006-07-04 23:56:00,69.988,70.087,69.988,70.085,11200000.0
2006-07-04 23:57:00,70.091,70.097,70.088,70.097,16000000.0
2006-07-04 23:58:00,70.113,70.121,70.099,70.121,11200000.0
2006-07-04 23:59:00,70.128,70.148,70.128,70.141,14400000.0
2006-07-05 00:00:00,70.155,70.18,70.155,70.18,9600000.0
2006-07-05 00:01:00,70.19,70.19,70.18,70.18,12800000.0
2006-07-05 00:02:00,70.181,70.185,70.175,70.183,12800000.0
2006-07-05 00:03:00,70.18,70.18,70.173,70.176,11200000.0
2006-07-05 00:04:00,70.161,70.181,70.161,70.18,11200000.0
2006-07-05 00:05:00,70.18,70.189,70.174,70.182,11200000.0
2006-07-05 00:06:00,70.167,70.176,70.164,70.173,11200000.0
2006-07-05 00:07:00,70.169,70.171,70.169,70.169,8000000.0
2006-07-05 00:08:00,70.174,70.181,70.159,70.181,12800000.0
2006-07-05 00:09:00,70.162,70.162,70.145,70.156,11200000.0
2006-07-05 00:10:00,70.174,70.184,70.171,70.179,12800000.0
2006-07-05 00:11:00,70.183,70.208,70.183,70.198,12800000.0
2006-07-05 00:12:00,70.214,70.22,70.208,70.22,8000000.0
2006-07-05 00:13:00,70.224,70.224,70.218,70.218,11200000.0
2006-07-05 00:14:00,70.217,70.221,70.21,70.216,14400000.0
2006-07-05 00:15:00,70.21,70.224,70.204,70.224,14400000.0
2006-07-05 00:16:00,70.201,70.205,70.197,70.203,14400000.0
2006-07-05 00:17:00,70.231,70.24,70.213,70.213,16000000.0
2006-07-05 00:18:00,70.218,70.218,70.203,70.203,9000000.0
2006-07-05 00:19:00,70.192,70.192,70.176,70.176,12800000.0
2006-07-05 00:20:00,70.162,70.162,70.15,70.155,17600000.0
2006-07-05 00:21:00,70.175,70.181,70.162,70.181,12800000.0
2006-07-05 00:22:00,70.179,70.198,70.178,70.178,17600000.0
2006-07-05 00:23:00,70.208,70.208,70.194,70.194,12200000.0
2006-07-05 00:24:00,70.204,70.204,70.188,70.204,14400000.0
2006-07-05 00:25:00,70.204,70.205,70.201,70.201,11200000.0
2006-07-05 00:26:00,70.188,70.188,70.182,70.184,12800000.0
2006-07-05 00:27:00,70.178,70.184,70.178,70.183,12800000.0
2006-07-05 00:28:00,70.169,70.178,70.168,70.177,32000000.0
2006-07-05 00:29:00,70.196,70.204,70.196,70.204,8000000.0
2006-07-05 00:30:00,70.205,70.213,70.205,70.213,8000000.0
2006-07-05 00:31:00,70.212,70.214,70.209,70.214,12800000.0
2006-07-05 00:32:00,70.202,70.206,70.192,70.2,12800000.0
2006-07-05 00:33:00,70.195,70.196,70.188,70.195,12800000.0
2006-07-05 00:34:00,70.173,70.173,70.158,70.171,19200000.0
2006-07-05 00:35:00,70.163,70.163,70.151,70.152,12800000.0
2006-07-05 00:36:00,70.154,70.163,70.149,70.163,12800000.0
2006-07-05 00:37:00,70.158,70.169,70.158,70.169,12800000.0
2006-07-05 00:38:00,70.166,70.174,70.166,70.168,12800000.0
2006-07-05 00:39:00,70.164,70.171,70.157,70.166,17600000.0
2006-07-05 00:41:00,70.184,70.188,70.176,70.188,16000000.0
2006-07-05 00:42:00,70.174,70.188,70.172,70.18,12800000.0
2006-07-05 00:43:00,70.161,70.166,70.152,70.157,16000000.0
2006-07-05 00:44:00,70.152,70.168,70.14,70.168,17000000.0
2006-07-05 00:45:00,70.169,70.19,70.169,70.184,12800000.0
2006-07-05 00:46:00,70.21,70.211,70.205,70.205,14400000.0
2006-07-05 00:47:00,70.205,70.205,70.174,70.174,12800000.0
2006-07-05 00:48:00,70.164,70.18,70.164,70.166,12800000.0
2006-07-05 00:49:00,70.178,70.184,70.174,70.174,11200000.0
2006-07-05 00:50:00,70.179,70.185,70.175,70.175,12800000.0
2006-07-05 00:51:00,70.172,70.181,70.16,70.176,11200000.0
2006-07-05 00:52:00,70.124,70.129,70.114,70.115,11200000.0
2006-07-05 00:53:00,70.114,70.13,70.114,70.13,11200000.0
2006-07-05 00:54:00,70.125,70.134,70.125,70.127,17600000.0
2006-07-05 00:55:00,70.118,70.118,70.098,70.098,12800000.0
2006-07-05 00:56:00,70.096,70.096,70.056,70.056,12800000.0
2006-07-05 00:57:00,70.042,70.042,70.003,70.003,12200000.0
2006-07-05 00:58:00,69.982,69.994,69.982,69.994,13200000.0
2006-07-05 00:59:00,70.004,70.026,70.004,70.022,11200000.0
2006-07-05 01:00:00,70.022,70.025,70.015,70.016,15400000.0
2006-07-05 01:01:00,70.018,70.039,70.018,70.038,14400000.0
2006-07-05 01:02:00,70.047,70.047,70.043,70.046,8000000.0
2006-07-05 01:03:00,70.041,70.051,70.041,70.051,11200000.0
2006-07-05 01:04:00,70.052,70.052,70.039,70.039,12800000.0
2006-07-05 01:05:00,70.053,70.053,70.03,70.041,11200000.0
2006-07-05 01:06:00,70.052,70.058,69.995,70.056,12800000.0
2006-07-05 01:07:00,70.055,70.055,70.048,70.048,12200000.0
2006-07-05 01:08:00,70.055,70.062,70.041,70.041,16000000.0
2006-07-05 01:09:00,70.04,70.053,70.04,70.053,18000000.0
2006-07-05 01:10:00,70.067,70.073,70.061,70.067,16000000.0
2006-07-05 01:11:00,70.076,70.076,70.058,70.069,11200000.0
2006-07-05 01:12:00,70.077,70.087,70.076,70.081,16000000.0
2006-07-05 01:14:00,70.109,70.124,70.109,70.122,16000000.0
2006-07-05 01:15:00,70.103,70.103,70.081,70.084,12800000.0
2006-07-05 01:16:00,70.081,70.081,70.075,70.079,25600000.0
2006-07-05 01:17:00,70.074,70.083,70.064,70.078,11200000.0
2006-07-05 01:18:00,70.078,70.078,70.058,70.066,12800000.0
2006-07-05 01:20:00,70.061,70.069,70.061,70.062,11200000.0
2006-07-05 01:22:00,70.06,70.067,70.058,70.067,12800000.0
2006-07-05 01:23:00,70.063,70.063,70.05,70.05,11200000.0
2006-07-05 01:24:00,70.048,70.057,70.048,70.051,12800000.0
2006-07-05 01:25:00,70.042,70.042,70.018,70.028,12800000.0
2006-07-05 01:26:00,70.036,70.057,70.036,70.057,11200000.0
2006-07-05 01:27:00,70.042,70.042,70.024,70.032,12800000.0
2006-07-05 01:28:00,70.023,70.038,70.023,70.027,17600000.0
2006-07-05 01:29:00,70.006,70.006,69.987,69.994,17600000.0
2006-07-05 01:30:00,69.977,69.977,69.953,69.956,11200000.0
2006-07-05 01:31:00,69.993,70.037,69.993,70.037,11200000.0
2006-07-05 01:32:00,70.045,70.068,70.045,70.068,12800000.0
2006-07-05 01:33:00,70.077,70.077,70.058,70.072,11200000.0
2006-07-05 01:34:00,70.069,70.078,70.055,70.055,24000000.0
2006-07-05 01:35:00,70.03,70.036,70.023,70.036,14400000.0
2006-07-05 01:36:00,70.053,70.072,70.044,70.071,11200000.0
2006-07-05 01:37:00,70.075,70.075,70.051,70.051,14400000.0
2006-07-05 01:38:00,70.046,70.055,70.038,70.052,17600000.0
2006-07-05 01:39:00,70.053,70.057,70.05,70.057,14400000.0
2006-07-05 01:40:00,70.065,70.114,70.065,70.114,11200000.0
2006-07-05 01:41:00,70.111,70.111,70.087,70.087,12800000.0
2006-07-05 01:42:00,70.078,70.089,70.078,70.089,11200000.0
2006-07-05 01:43:00,70.096,70.096,70.082,70.082,11200000.0
2006-07-05 01:44:00,70.073,70.073,70.063,70.071,12800000.0
2006-07-05 01:45:00,70.067,70.067,70.051,70.063,16000000.0
2006-07-05 01:46:00,70.046,70.065,70.046,70.065,16000000.0
2006-07-05 01:47:00,70.059,70.067,70.054,70.054,14400000.0
2006-07-05 01:48:00,70.045,70.055,70.04,70.055,12800000.0
2006-07-05 01:49:00,70.05,70.051,70.039,70.039,15400000.0
2006-07-05 01:50:00,70.04,70.046,70.039,70.045,14400000.0
2006-07-05 01:51:00,70.05,70.065,70.05,70.065,11200000.0
2006-07-05 01:52:00,70.071,70.075,70.045,70.045,20800000.0
2006-07-05 01:53:00,70.025,70.025,69.995,70.008,14400000.0
2006-07-05 01:54:00,70.003,70.003,69.982,69.985,8000000.0
2006-07-05 01:55:00,69.981,69.989,69.976,69.986,12800000.0
2006-07-05 01:56:00,69.999,69.999,69.995,69.995,12800000.0
2006-07-05 01:57:00,69.99,69.998,69.989,69.998,11200000.0
2006-07-05 01:58:00,69.996,69.997,69.994,69.995,11200000.0
2006-07-05 01:59:00,69.994,69.994,69.979,69.979,3200000.0
2006-07-05 02:00:00,69.983,69.984,69.972,69.984,11600000.0
2006-07-05 02:01:00,69.983,69.998,69.979,69.998,17600000.0
2006-07-05 02:02:00,70.001,70.006,70.0,70.0,12200000.0
2006-07-05 02:03:00,70.005,70.013,70.002,70.013,16000000.0
2006-07-05 02:04:00,70.01,70.011,70.005,70.005,12800000.0
2006-07-05 02:05:00,70.0,70.002,69.993,70.002,12800000.0
2006-07-05 02:06:00,69.99,69.99,69.962,69.962,12800000.0
2006-07-05 02:07:00,69.962,69.981,69.961,69.972,12800000.0
2006-07-05 02:08:00,69.967,69.985,69.966,69.985,17600000.0
2006-07-05 02:09:00,69.991,69.991,69.975,69.99,16000000.0
2006-07-05 02:10:00,69.992,70.005,69.992,70.001,9600000.0
2006-07-05 02:11:00,70.025,70.039,70.024,70.038,12800000.0
2006-07-05 02:12:00,70.029,70.03,70.017,70.017,11600000.0
2006-07-05 02:13:00,70.012,70.012,69.98,69.98,11200000.0
2006-07-05 02:14:00,69.988,69.988,69.968,69.968,11200000.0
2006-07-05 02:15:00,69.975,69.991,69.975,69.984,11200000.0
2006-07-05 02:16:00,69.985,69.986,69.92,69.985,9600000.0
2006-07-05 02:17:00,70.0,70.008,69.999,70.008,11200000.0
2006-07-05 02:18:00,70.007,70.007,69.997,70.003,12800000.0
2006-07-05 02:19:00,69.995,69.996,69.975,69.981,12800000.0
2006-07-05 02:20:00,69.964,69.964,69.959,69.961,8000000.0
2006-07-05 02:21:00,69.959,69.969,69.957,69.965,17600000.0
2006-07-05 02:22:00,69.965,69.965,69.954,69.963,12800000.0
2006-07-05 02:23:00,69.972,69.975,69.959,69.959,12800000.0
2006-07-05 02:24:00,69.953,69.981,69.88,69.981,11200000.0
2006-07-05 02:25:00,69.958,69.973,69.956,69.956,17600000.0
2006-07-05 02:26:00,69.961,69.966,69.95,69.962,17600000.0
2006-07-05 02:27:00,69.963,69.97,69.956,69.97,17600000.0
2006-07-05 02:28:00,69.977,69.987,69.977,69.978,14400000.0
2006-07-05 02:29:00,69.987,70.007,69.987,70.007,11200000.0
2006-07-05 02:30:00,70.012,70.021,70.012,70.021,11200000.0
2006-07-05 02:31:00,70.02,70.021,69.997,70.007,17600000.0
2006-07-05 02:32:00,70.001,70.001,69.98,69.998,11200000.0
2006-07-05 02:33:00,70.007,70.012,70.001,70.01,11200000.0
2006-07-05 02:34:00,70.006,70.006,69.997,69.999,14400000.0
2006-07-05 02:35:00,70.004,70.012,70.004,70.012,12800000.0
2006-07-05 02:36:00,70.019,70.019,70.012,70.017,12800000.0
2006-07-05 02:37:00,70.019,70.019,70.007,70.01,12200000.0
2006-07-05 02:38:00,70.02,70.02,70.01,70.011,12800000.0
2006-07-05 02:39:00,70.018,70.018,70.012,70.014,16000000.0
2006-07-05 02:40:00,70.018,70.018,70.005,70.006,12800000.0
2006-07-05 02:41:00,70.005,70.014,70.003,70.014,11200000.0
2006-07-05 02:42:00,70.011,70.011,70.006,70.006,12800000.0
2006-07-05 02:43:00,70.012,70.022,70.012,70.02,11200000.0
2006-07-05 02:44:00,70.022,70.025,70.017,70.024,12800000.0
2006-07-05 02:45:00,70.023,70.023,70.016,70.017,11200000.0
2006-07-05 02:46:00,70.025,70.03,70.025,70.027,12800000.0
2006-07-05 02:47:00,70.003,70.006,69.995,69.995,12200000.0
2006-07-05 02:49:00,70.016,70.021,70.013,70.015,17600000.0
2006-07-05 02:50:00,70.015,70.022,70.012,70.022,11200000.0
2006-07-05 02:51:00,70.029,70.041,70.019,70.041,11200000.0
2006-07-05 02:53:00,70.034,70.039,70.015,70.015,11200000.0
2006-07-05 02:54:00,69.936,70.057,69.936,70.012,11200000.0
2006-07-05 02:55:00,69.972,69.972,69.967,69.967,11200000.0
2006-07-05 02:56:00,69.964,69.964,69.945,69.945,11200000.0
2006-07-05 02:57:00,69.943,69.954,69.935,69.954,11200000.0
2006-07-05 02:58:00,69.951,69.952,69.929,69.951,8000000.0
2006-07-05 02:59:00,69.952,69.952,69.94,69.943,11200000.0
2006-07-05 03:00:00,69.93,69.93,69.824,69.824,11200000.0
2006-07-05 03:01:00,69.929,69.936,69.917,69.922,11200000.0
2006-07-05 03:02:00,69.92,69.927,69.919,69.92,11200000.0
2006-07-05 03:03:00,69.915,69.936,69.915,69.936,14400000.0
2006-07-05 03:04:00,69.955,69.955,69.926,69.926,11200000.0
2006-07-05 03:05:00,69.918,69.924,69.915,69.924,16000000.0
2006-07-05 03:06:00,69.922,69.926,69.92,69.924,16000000.0
2006-07-05 03:07:00,69.915,69.932,69.915,69.923,14400000.0
2006-07-05 03:08:00,69.922,69.922,69.899,69.904,11200000.0
2006-07-05 03:13:00,69.904,69.905,69.897,69.905,15400000.0
2006-07-05 03:14:00,69.88,69.88,69.807,69.807,11200000.0
2006-07-05 03:15:00,69.804,69.812,69.796,69.8,17600000.0
2006-07-05 03:16:00,69.804,69.839,69.804,69.839,13800000.0
2006-07-05 03:17:00,69.843,69.846,69.829,69.846,11200000.0
2006-07-05 03:18:00,69.844,69.849,69.829,69.835,12800000.0
2006-07-05 03:19:00,69.833,69.836,69.821,69.821,12800000.0
2006-07-05 03:20:00,69.829,69.849,69.829,69.849,12800000.0
2006-07-05 03:21:00,69.862,69.879,69.858,69.879,14400000.0
2006-07-05 03:22:00,69.868,69.878,69.868,69.877,11200000.0
2006-07-05 03:23:00,69.896,69.906,69.892,69.906,9600000.0
2006-07-05 03:24:00,69.9,69.909,69.898,69.909,9600000.0
2006-07-05 03:25:00,69.909,69.916,69.907,69.912,17600000.0
2006-07-05 03:26:00,69.911,69.915,69.9,69.9,12800000.0
2006-07-05 03:27:00,69.905,69.91,69.903,69.908,14400000.0
2006-07-05 03:28:00,69.907,69.907,69.893,69.893,11200000.0
2006-07-05 03:29:00,69.883,69.894,69.881,69.891,12800000.0
2006-07-05 03:30:00,69.899,69.902,69.838,69.9,17600000.0
2006-07-05 03:33:00,69.893,69.902,69.893,69.893,11200000.0
2006-07-05 03:34:00,69.902,69.91,69.898,69.91,11200000.0
2006-07-05 03:36:00,69.907,69.921,69.907,69.921,11200000.0
2006-07-05 03:37:00,69.926,69.931,69.923,69.923,17600000.0
2006-07-05 03:38:00,69.905,69.946,69.905,69.943,12800000.0
2006-07-05 03:39:00,69.941,69.958,69.897,69.951,14400000.0
2006-07-05 03:41:00,69.949,69.949,69.934,69.934,11200000.0
2006-07-05 03:43:00,69.937,69.946,69.926,69.94,11200000.0
2006-07-05 03:44:00,69.938,69.938,69.922,69.925,12800000.0
2006-07-05 03:46:00,69.921,69.929,69.921,69.926,11200000.0
2006-07-05 03:48:00,69.928,69.941,69.927,69.941,11200000.0
2006-07-05 03:51:00,69.946,69.946,69.937,69.944,8000000.0
2006-07-05 03:52:00,69.937,69.937,69.911,69.922,14400000.0
2006-07-05 03:53:00,69.941,69.967,69.941,69.967,9600000.0
2006-07-05 03:54:00,69.979,69.996,69.979,69.993,14400000.0
2006-07-05 03:56:00,69.993,69.996,69.981,69.982,12800000.0
2006-07-05 03:58:00,69.98,69.985,69.977,69.978,15800000.0
2006-07-05 03:59:00,69.983,69.991,69.983,69.989,12800000.0
2006-07-05 04:00:00,69.986,69.991,69.973,69.978,14400000.0
2006-07-05 04:01:00,69.981,69.984,69.973,69.984,11200000.0
2006-07-05 04:02:00,69.984,69.984,69.977,69.977,8000000.0
2006-07-05 04:08:00,69.988,70.01,69.988,70.01,11200000.0
2006-07-05 04:09:00,69.999,69.999,69.989,69.989,11200000.0
2006-07-05 04:11:00,69.984,69.984,69.973,69.981,12800000.0
2006-07-05 04:12:00,69.986,69.986,69.969,69.969,8000000.0
2006-07-05 04:13:00,69.973,69.981,69.97,69.98,11200000.0
2006-07-05 04:18:00,70.001,70.009,69.998,69.998,12800000.0
2006-07-05 04:19:00,69.998,70.007,69.983,70.002,12800000.0
2006-07-05 04:20:00,69.999,70.02,69.924,70.016,11200000.0
2006-07-05 04:21:00,70.018,70.018,70.006,70.014,11200000.0
2006-07-05 04:25:00,70.021,70.061,70.021,70.061,13800000.0
2006-07-05 04:26:00,70.056,70.062,70.054,70.062,14400000.0
2006-07-05 04:27:00,70.067,70.073,70.064,70.071,9600000.0
2006-07-05 04:28:00,70.061,70.068,70.058,70.068,11600000.0
2006-07-05 04:29:00,70.067,70.069,70.06,70.062,12800000.0
2006-07-05 04:32:00,70.068,70.075,70.066,70.071,12800000.0
2006-07-05 04:33:00,70.068,70.068,70.056,70.061,16000000.0
2006-07-05 04:34:00,70.074,70.074,70.065,70.065,12800000.0
2006-07-05 04:35:00,70.064,70.068,70.063,70.063,12800000.0
2006-07-05 04:36:00,70.084,70.092,70.084,70.089,6400000.0
2006-07-05 04:39:00,70.077,70.089,70.073,70.083,12800000.0
2006-07-05 04:40:00,70.093,70.098,70.09,70.098,11200000.0
2006-07-05 04:41:00,70.092,70.1,70.083,70.094,11200000.0
2006-07-05 04:42:00,70.099,70.107,70.085,70.107,12800000.0
2006-07-05 04:43:00,70.11,70.114,70.108,70.109,12800000.0
2006-07-05 04:44:00,70.107,70.113,70.105,70.108,9600000.0
2006-07-05 04:45:00,70.116,70.126,70.115,70.115,12800000.0
2006-07-05 04:46:00,70.126,70.126,70.112,70.123,14400000.0
2006-07-05 04:47:00,70.119,70.119,70.104,70.104,6400000.0
2006-07-05 04:48:00,70.104,70.112,70.1,70.1,12200000.0
2006-07-05 04:49:00,70.099,70.112,70.099,70.109,11200000.0
2006-07-05 04:50:00,70.113,70.113,70.11,70.112,11200000.0
2006-07-05 04:51:00,70.097,70.097,70.004,70.095,14400000.0
2006-07-05 04:52:00,70.092,70.101,70.089,70.099,11200000.0
2006-07-05 04:53:00,70.101,70.112,70.1,70.112,9600000.0
2006-07-05 04:54:00,70.112,70.161,70.112,70.161,12200000.0
2006-07-05 04:55:00,70.155,70.155,70.125,70.125,11200000.0
2006-07-05 04:56:00,70.112,70.121,70.109,70.11,17000000.0
2006-07-05 04:57:00,70.116,70.129,70.108,70.129,11200000.0
2006-07-05 04:58:00,70.126,70.126,70.113,70.113,8000000.0
2006-07-05 04:59:00,70.122,70.122,70.113,70.12,13200000.0
2006-07-05 05:00:00,70.11,70.127,70.11,70.114,11200000.0
2006-07-05 05:01:00,70.114,70.119,70.104,70.119,14400000.0
2006-07-05 05:02:00,70.131,70.131,70.12,70.12,13800000.0
2006-07-05 05:03:00,70.119,70.136,70.119,70.127,12800000.0
2006-07-05 05:04:00,70.131,70.131,70.118,70.123,8000000.0
2006-07-05 05:05:00,70.11,70.118,70.11,70.114,11200000.0
2006-07-05 05:06:00,70.127,70.132,70.125,70.131,11200000.0
2006-07-05 05:07:00,70.118,70.19,70.118,70.19,14400000.0
2006-07-05 05:08:00,70.207,70.207,70.157,70.168,11200000.0
2006-07-05 05:09:00,70.162,70.162,70.136,70.136,17600000.0
2006-07-05 05:10:00,70.134,70.134,70.098,70.117,12800000.0
2006-07-05 05:11:00,70.106,70.11,70.082,70.082,12800000.0
2006-07-05 05:12:00,70.089,70.095,70.086,70.089,12800000.0
2006-07-05 05:13:00,70.092,70.096,70.088,70.096,12800000.0
2006-07-05 05:14:00,70.091,70.104,70.09,70.104,14400000.0
2006-07-05 05:16:00,70.101,70.103,70.042,70.103,16000000.0
2006-07-05 05:17:00,70.098,70.106,70.097,70.106,10600000.0
2006-07-05 05:18:00,70.102,70.103,70.081,70.098,8000000.0
2006-07-05 05:20:00,70.1,70.113,70.1,70.103,11200000.0
2006-07-05 05:21:00,70.106,70.121,70.103,70.121,12800000.0
2006-07-05 05:22:00,70.125,70.129,70.125,70.125,11200000.0
2006-07-05 05:23:00,70.121,70.122,70.11,70.11,12800000.0
2006-07-05 05:24:00,70.103,70.117,70.103,70.112,11200000.0
2006-07-05 05:25:00,70.116,70.116,70.105,70.108,12800000.0
2006-07-05 05:26:00,70.09,70.091,70.078,70.091,12800000.0
2006-07-05 05:27:00,70.095,70.138,70.095,70.127,13200000.0
2006-07-05 05:28:00,70.122,70.132,70.12,70.129,11200000.0
2006-07-05 05:29:00,70.129,70.136,70.127,70.127,11200000.0
2006-07-05 05:30:00,70.145,70.152,70.134,70.139,16000000.0
2006-07-05 05:31:00,70.137,70.14,70.131,70.131,17600000.0
2006-07-05 05:32:00,70.129,70.151,70.129,70.151,12800000.0
2006-07-05 05:34:00,70.153,70.157,70.148,70.148,16000000.0
2006-07-05 05:35:00,70.151,70.156,70.15,70.15,11200000.0
2006-07-05 05:37:00,70.137,70.146,70.137,70.146,11200000.0
2006-07-05 05:38:00,70.143,70.143,70.127,70.141,16000000.0
2006-07-05 05:39:00,70.144,70.16,70.144,70.156,11200000.0
2006-07-05 05:40:00,70.142,70.151,70.139,70.151,9600000.0
2006-07-05 05:41:00,70.159,70.164,70.159,70.164,12800000.0
2006-07-05 05:42:00,70.162,70.165,70.153,70.153,11200000.0
2006-07-05 05:43:00,70.141,70.141,70.129,70.129,11200000.0
2006-07-05 05:45:00,70.136,70.146,70.136,70.139,16000000.0
2006-07-05 05:46:00,70.143,70.16,70.143,70.16,17000000.0
2006-07-05 05:47:00,70.149,70.153,70.144,70.146,14400000.0
2006-07-05 05:48:00,70.155,70.155,70.136,70.145,9600000.0
2006-07-05 05:49:00,70.134,70.142,70.134,70.139,17600000.0
2006-07-05 05:50:00,70.135,70.135,70.113,70.113,10600000.0
2006-07-05 05:51:00,70.123,70.123,70.11,70.118,11200000.0
2006-07-05 05:52:00,70.111,70.112,70.1,70.107,12800000.0
2006-07-05 05:53:00,70.097,70.11,70.097,70.104,17000000.0
2006-07-05 05:54:00,70.108,70.116,70.103,70.107,9600000.0
2006-07-05 05:55:00,70.052,70.113,70.052,70.106,11200000.0
2006-07-05 05:56:00,70.104,70.128,70.104,70.128,12800000.0
2006-07-05 05:57:00,70.13,70.136,70.128,70.132,12800000.0
2006-07-05 05:58:00,70.131,70.131,70.042,70.112,12800000.0
2006-07-05 05:59:00,70.114,70.114,70.095,70.102,12800000.0
2006-07-05 06:00:00,70.108,70.108,70.104,70.107,8000000.0
2006-07-05 06:02:00,70.13,70.158,70.13,70.14,12800000.0
2006-07-05 06:03:00,70.157,70.16,70.145,70.145,11200000.0
2006-07-05 06:04:00,70.122,70.126,70.107,70.115,16000000.0
2006-07-05 06:05:00,70.123,70.147,70.121,70.147,14400000.0
2006-07-05 06:06:00,70.163,70.173,70.163,70.167,12800000.0
2006-07-05 06:07:00,70.151,70.151,70.14,70.147,11200000.0
2006-07-05 06:09:00,70.147,70.147,70.142,70.143,11200000.0
2006-07-05 06:10:00,70.133,70.137,70.046,70.128,11200000.0
2006-07-05 06:11:00,70.135,70.154,70.135,70.154,17600000.0
2006-07-05 06:12:00,70.144,70.144,70.129,70.138,11200000.0
2006-07-05 06:13:00,70.131,70.146,70.122,70.129,12800000.0
2006-07-05 06:14:00,70.127,70.127,70.093,70.093,12800000.0
2006-07-05 06:15:00,70.092,70.1,70.092,70.095,14400000.0
2006-07-05 06:16:00,70.097,70.11,70.097,70.107,8000000.0
2006-07-05 06:17:00,70.103,70.111,70.102,70.111,12800000.0
2006-07-05 06:18:00,70.117,70.117,70.113,70.113,12800000.0
2006-07-05 06:19:00,70.097,70.103,70.091,70.103,12800000.0
2006-07-05 06:20:00,70.117,70.125,70.116,70.123,16000000.0
2006-07-05 06:21:00,70.132,70.147,70.132,70.14,12800000.0
2006-07-05 06:22:00,70.149,70.16,70.149,70.159,12800000.0
2006-07-05 06:23:00,70.155,70.159,70.151,70.151,8000000.0
2006-07-05 06:24:00,70.163,70.163,70.147,70.147,8000000.0
2006-07-05 06:25:00,70.143,70.151,70.13,70.149,12200000.0
2006-07-05 06:26:00,70.147,70.147,70.133,70.138,12800000.0
2006-07-05 06:28:00,70.137,70.144,70.137,70.143,8000000.0
2006-07-05 06:29:00,70.147,70.168,70.147,70.168,11200000.0
2006-07-05 06:30:00,70.16,70.162,70.158,70.158,14400000.0
2006-07-05 06:33:00,70.159,70.166,70.148,70.155,17600000.0
2006-07-05 06:34:00,70.131,70.155,70.131,70.155,12800000.0
2006-07-05 06:36:00,70.158,70.158,70.14,70.143,14400000.0
2006-07-05 06:37:00,70.147,70.147,70.13,70.131,12800000.0
2006-07-05 06:38:00,70.114,70.125,70.108,70.108,16000000.0
2006-07-05 06:39:00,70.103,70.103,70.079,70.09,11200000.0
2006-07-05 06:40:00,70.092,70.104,70.086,70.104,9600000.0
2006-07-05 06:42:00,70.109,70.116,70.107,70.116,9600000.0
2006-07-05 06:43:00,70.043,70.12,70.043,70.12,16000000.0
2006-07-05 06:44:00,70.121,70.126,70.111,70.119,17600000.0
2006-07-05 06:45:00,70.12,70.121,70.106,70.111,17600000.0
2006-07-05 06:46:00,70.109,70.109,70.104,70.106,12800000.0
2006-07-05 06:48:00,70.105,70.117,70.104,70.104,17600000.0
2006-07-05 06:50:00,70.112,70.128,70.112,70.115,14400000.0
2006-07-05 06:51:00,70.106,70.123,70.106,70.123,12800000.0
2006-07-05 06:52:00,70.127,70.127,70.106,70.106,12800000.0
2006-07-05 06:53:00,70.118,70.123,70.115,70.121,17600000.0
2006-07-05 06:54:00,70.116,70.125,70.115,70.125,14400000.0
2006-07-05 06:55:00,70.107,70.107,70.087,70.091,9600000.0
2006-07-05 06:56:00,70.091,70.099,70.09,70.099,11200000.0
2006-07-05 06:57:00,70.1,70.108,70.087,70.108,14400000.0
2006-07-05 06:58:00,70.115,70.12,70.114,70.119,12800000.0
2006-07-05 06:59:00,70.128,70.138,70.114,70.12,12800000.0
2006-07-05 07:00:00,70.122,70.136,70.118,70.136,16400000.0
2006-07-05 07:01:00,70.132,70.132,70.12,70.122,17600000.0
2006-07-05 07:02:00,70.116,70.124,70.116,70.124,12200000.0
2006-07-05 07:03:00,70.124,70.146,70.124,70.146,12800000.0
2006-07-05 07:04:00,70.136,70.136,70.122,70.127,13200000.0
2006-07-05 07:06:00,70.12,70.122,70.114,70.122,12800000.0
2006-07-05 07:07:00,70.121,70.122,70.118,70.118,11200000.0
2006-07-05 07:08:00,70.113,70.117,70.102,70.11,16000000.0
2006-07-05 07:13:00,70.115,70.115,70.104,70.104,12800000.0
2006-07-05 07:14:00,70.093,70.11,70.093,70.107,11600000.0
2006-07-05 07:15:00,70.112,70.112,70.098,70.098,11600000.0
2006-07-05 07:16:00,70.096,70.107,70.095,70.107,11200000.0
2006-07-05 07:17:00,70.112,70.112,70.105,70.105,12800000.0
2006-07-05 07:19:00,70.106,70.106,70.094,70.097,12800000.0
2006-07-05 07:20:00,70.094,70.103,70.094,70.096,12800000.0
2006-07-05 07:21:00,70.101,70.104,70.097,70.1,12800000.0
2006-07-05 07:23:00,70.108,70.115,70.107,70.115,11200000.0
2006-07-05 07:24:00,70.107,70.118,70.105,70.105,14400000.0
2006-07-05 07:25:00,70.098,70.103,70.084,70.103,16000000.0
2006-07-05 07:26:00,70.089,70.092,70.089,70.092,3200000.0
2006-07-05 07:27:00,70.084,70.111,70.084,70.111,16000000.0
2006-07-05 07:28:00,70.11,70.116,70.104,70.104,14400000.0
2006-07-05 07:29:00,70.097,70.097,70.081,70.088,11200000.0
2006-07-05 07:30:00,70.098,70.112,70.097,70.112,11200000.0
2006-07-05 07:31:00,70.114,70.118,70.111,70.114,17600000.0
2006-07-05 07:32:00,70.106,70.106,70.091,70.092,17600000.0
2006-07-05 07:33:00,70.087,70.09,70.08,70.09,8000000.0
2006-07-05 07:34:00,70.089,70.089,70.082,70.086,12800000.0
2006-07-05 07:35:00,70.087,70.098,70.055,70.055,16000000.0
2006-07-05 07:36:00,70.021,70.07,70.021,70.07,11200000.0
2006-07-05 07:37:00,70.074,70.074,70.064,70.064,11200000.0
2006-07-05 07:38:00,70.06,70.079,70.048,70.079,12800000.0
2006-07-05 07:39:00,70.085,70.098,70.084,70.098,11200000.0
2006-07-05 07:40:00,70.086,70.092,70.083,70.09,11200000.0
2006-07-05 07:41:00,70.077,70.088,70.074,70.088,12200000.0
2006-07-05 07:42:00,70.103,70.103,70.093,70.093,12800000.0
2006-07-05 07:43:00,70.103,70.11,70.098,70.107,12800000.0
2006-07-05 07:44:00,70.104,70.104,70.085,70.086,11200000.0
2006-07-05 07:47:00,70.066,70.067,70.051,70.053,14400000.0
2006-07-05 07:48:00,70.063,70.07,70.062,70.066,14200000.0
2006-07-05 07:49:00,70.074,70.085,70.074,70.083,17600000.0
2006-07-05 07:50:00,70.075,70.084,70.075,70.084,8000000.0
2006-07-05 07:51:00,70.107,70.12,70.106,70.111,12800000.0
2006-07-05 07:52:00,70.088,70.098,70.078,70.085,17600000.0
2006-07-05 07:53:00,70.083,70.09,70.075,70.09,13200000.0
2006-07-05 07:54:00,70.079,70.084,70.071,70.084,11200000.0
2006-07-05 07:55:00,70.082,70.082,70.064,70.076,12800000.0
2006-07-05 07:56:00,70.072,70.072,70.049,70.06,16000000.0
2006-07-05 07:57:00,70.041,70.061,70.041,70.049,11200000.0
2006-07-05 07:58:00,70.063,70.067,70.059,70.062,10600000.0
2006-07-05 07:59:00,70.054,70.055,70.048,70.053,12200000.0
2006-07-05 08:00:00,70.052,70.052,70.04,70.044,12800000.0
2006-07-05 08:01:00,70.045,70.05,70.039,70.05,11200000.0
2006-07-05 08:02:00,70.043,70.062,70.043,70.054,8000000.0
2006-07-05 08:03:00,70.06,70.073,70.06,70.073,11200000.0
2006-07-05 08:04:00,70.094,70.094,70.083,70.086,17600000.0
2006-07-05 08:05:00,70.09,70.097,70.079,70.079,14400000.0
2006-07-05 08:06:00,70.078,70.084,70.07,70.084,8000000.0
2006-07-05 08:07:00,70.074,70.081,70.069,70.081,11200000.0
2006-07-05 08:08:00,70.079,70.079,70.074,70.079,17600000.0
2006-07-05 08:09:00,70.074,70.074,70.037,70.037,12800000.0
2006-07-05 08:10:00,70.019,70.035,70.019,70.03,12800000.0
2006-07-05 08:11:00,70.038,70.045,70.03,70.04,11200000.0
2006-07-05 08:12:00,70.056,70.07,70.054,70.054,16000000.0
2006-07-05 08:13:00,70.05,70.051,70.042,70.045,11200000.0
2006-07-05 08:14:00,70.044,70.062,70.044,70.054,12800000.0
2006-07-05 08:15:00,70.058,70.058,70.013,70.013,16000000.0
2006-07-05 08:16:00,70.027,70.044,70.027,70.043,11200000.0
2006-07-05 08:17:00,70.061,70.065,70.051,70.053,12800000.0
2006-07-05 08:18:00,70.042,70.055,70.04,70.055,12800000.0
2006-07-05 08:19:00,70.047,70.051,70.042,70.049,14400000.0
2006-07-05 08:20:00,70.059,70.063,70.045,70.048,16000000.0
2006-07-05 08:21:00,70.04,70.04,70.015,70.019,18000000.0
2006-07-05 08:22:00,70.018,70.039,70.018,70.03,11200000.0
2006-07-05 08:23:00,70.032,70.032,70.015,70.016,11200000.0
2006-07-05 08:24:00,70.025,70.042,70.025,70.04,9600000.0
2006-07-05 08:25:00,70.031,70.046,70.031,70.037,12800000.0
2006-07-05 08:26:00,70.053,70.088,69.99,70.088,8000000.0
2006-07-05 08:27:00,70.065,70.086,70.065,70.081,12800000.0
2006-07-05 08:28:00,70.084,70.084,70.055,70.076,11200000.0
2006-07-05 08:29:00,70.055,70.055,70.024,70.024,14400000.0
2006-07-05 08:30:00,70.032,70.058,70.032,70.052,11200000.0
2006-07-05 08:31:00,70.047,70.069,70.047,70.069,12800000.0
2006-07-05 08:32:00,70.074,70.086,70.074,70.086,11200000.0
2006-07-05 08:33:00,70.086,70.086,70.067,70.067,11200000.0
2006-07-05 08:34:00,70.082,70.082,70.055,70.055,9600000.0
2006-07-05 08:35:00,70.053,70.063,70.05,70.05,18000000.0
2006-07-05 08:36:00,70.042,70.059,70.042,70.059,17600000.0
2006-07-05 08:37:00,70.067,70.073,70.061,70.064,11200000.0
2006-07-05 08:38:00,70.06,70.07,70.06,70.07,11200000.0
2006-07-05 08:39:00,70.049,70.066,70.049,70.066,16000000.0
2006-07-05 08:40:00,70.053,70.053,70.031,70.031,16000000.0
2006-07-05 08:41:00,70.024,70.063,70.024,70.063,17600000.0
2006-07-05 08:42:00,70.077,70.077,70.046,70.047,12800000.0
2006-07-05 08:43:00,70.027,70.037,70.02,70.037,12200000.0
2006-07-05 08:44:00,70.037,70.039,70.021,70.021,12800000.0
2006-07-05 08:45:00,70.035,70.055,70.035,70.047,16000000.0
2006-07-05 08:46:00,70.061,70.094,70.061,70.094,11200000.0
2006-07-05 08:47:00,70.124,70.124,70.079,70.079,11200000.0
2006-07-05 08:48:00,70.085,70.086,70.077,70.082,12800000.0
2006-07-05 08:49:00,70.067,70.067,70.044,70.051,17600000.0
2006-07-05 08:50:00,70.063,70.076,70.061,70.074,12800000.0
2006-07-05 08:51:00,70.082,70.096,70.082,70.094,17600000.0
2006-07-05 08:52:00,70.095,70.095,70.074,70.079,11200000.0
2006-07-05 08:53:00,70.084,70.094,70.083,70.083,15400000.0
2006-07-05 08:54:00,70.07,70.07,70.051,70.051,3200000.0
2006-07-05 08:55:00,70.04,70.043,70.023,70.025,15400000.0
2006-07-05 08:56:00,70.013,70.034,70.007,70.034,11200000.0
2006-07-05 08:57:00,70.035,70.035,70.01,70.013,11200000.0
2006-07-05 08:58:00,70.026,70.043,70.026,70.043,9600000.0
2006-07-05 09:00:00,70.036,70.036,70.027,70.029,17600000.0
2006-07-05 09:01:00,70.02,70.029,70.015,70.029,11200000.0
2006-07-05 09:02:00,70.036,70.047,70.027,70.027,11200000.0
2006-07-05 09:03:00,70.031,70.045,70.024,70.045,16000000.0
2006-07-05 09:04:00,70.05,70.056,70.049,70.051,11200000.0
2006-07-05 09:05:00,70.044,70.054,70.043,70.054,11200000.0
2006-07-05 09:06:00,70.052,70.066,70.049,70.06,12800000.0
2006-07-05 09:07:00,70.052,70.071,70.052,70.068,12800000.0
2006-07-05 09:08:00,70.077,70.084,70.074,70.077,12800000.0
2006-07-05 09:09:00,70.078,70.089,70.07,70.079,17000000.0
2006-07-05 09:10:00,70.037,70.037,70.022,70.035,12800000.0
2006-07-05 09:11:00,70.055,70.063,70.055,70.063,12800000.0
2006-07-05 09:12:00,70.051,70.051,70.03,70.036,12800000.0
2006-07-05 09:13:00,70.032,70.061,70.032,70.061,11200000.0
2006-07-05 09:14:00,70.057,70.061,70.048,70.048,11200000.0
2006-07-05 09:15:00,70.038,70.053,70.021,70.053,11200000.0
2006-07-05 09:16:00,70.03,70.038,70.03,70.032,12800000.0
2006-07-05 09:17:00,70.034,70.034,70.016,70.029,11200000.0
2006-07-05 09:18:00,70.031,70.038,70.028,70.038,14400000.0
2006-07-05 09:19:00,70.017,70.021,70.012,70.021,12800000.0
2006-07-05 09:20:00,70.012,70.021,70.008,70.021,15400000.0
2006-07-05 09:21:00,70.018,70.018,70.007,70.007,11200000.0
2006-07-05 09:22:00,69.986,70.0,69.978,70.0,17600000.0
2006-07-05 09:23:00,69.994,70.004,69.98,70.004,12800000.0
2006-07-05 09:24:00,69.92,70.023,69.92,70.023,11200000.0
2006-07-05 09:25:00,70.034,70.039,70.018,70.018,12800000.0
2006-07-05 09:26:00,70.035,70.04,70.023,70.028,11200000.0
2006-07-05 09:27:00,70.021,70.04,70.021,70.04,11200000.0
2006-07-05 09:28:00,70.035,70.04,70.032,70.035,12800000.0
2006-07-05 09:29:00,70.01,70.018,70.01,70.015,11200000.0
2006-07-05 09:30:00,70.02,70.034,70.02,70.021,12800000.0
2006-07-05 09:31:00,70.012,70.025,70.012,70.025,12800000.0
2006-07-05 09:32:00,70.023,70.04,70.02,70.03,13800000.0
2006-07-05 09:33:00,70.045,70.047,70.036,70.047,12800000.0
2006-07-05 09:34:00,70.05,70.05,70.037,70.042,11200000.0
2006-07-05 09:35:00,70.037,70.037,70.011,70.023,12800000.0
2006-07-05 09:36:00,70.016,70.016,70.0,70.0,9600000.0
2006-07-05 09:37:00,69.986,69.986,69.898,69.9,16000000.0
2006-07-05 09:38:00,69.899,69.945,69.899,69.916,11200000.0
2006-07-05 09:39:00,69.943,69.967,69.943,69.96,12200000.0
2006-07-05 09:40:00,69.949,69.949,69.926,69.942,14400000.0
2006-07-05 09:41:00,69.963,69.967,69.942,69.942,11200000.0
2006-07-05 09:42:00,69.895,69.895,69.871,69.871,16000000.0
2006-07-05 09:43:00,69.888,69.906,69.888,69.899,12800000.0
2006-07-05 09:44:00,69.902,69.913,69.888,69.888,12800000.0
2006-07-05 09:45:00,69.916,69.92,69.91,69.915,12800000.0
2006-07-05 09:46:00,69.919,69.919,69.899,69.899,10600000.0
2006-07-05 09:47:00,69.896,69.909,69.896,69.909,12800000.0
2006-07-05 09:48:00,69.904,69.904,69.877,69.887,11200000.0
2006-07-05 09:49:00,69.898,69.909,69.892,69.909,12800000.0
2006-07-05 09:50:00,69.91,69.91,69.899,69.907,16000000.0
2006-07-05 09:51:00,69.896,69.906,69.896,69.901,16000000.0
2006-07-05 09:52:00,69.91,69.938,69.91,69.938,14400000.0
2006-07-05 09:53:00,69.926,69.947,69.926,69.947,12800000.0
2006-07-05 09:54:00,69.949,69.963,69.949,69.963,17600000.0
2006-07-05 09:55:00,69.964,69.982,69.964,69.981,10600000.0
2006-07-05 09:56:00,69.98,69.983,69.968,69.983,14400000.0
2006-07-05 09:58:00,69.983,69.993,69.88,69.971,17600000.0
2006-07-05 09:59:00,70.003,70.018,69.998,69.998,17600000.0
2006-07-05 10:00:00,69.991,70.003,69.987,70.003,11200000.0
2006-07-05 10:01:00,70.008,70.033,70.008,70.032,12800000.0
2006-07-05 10:02:00,70.022,70.022,69.982,70.008,16000000.0
2006-07-05 10:03:00,69.992,69.992,69.979,69.992,11200000.0
2006-07-05 10:04:00,69.991,70.012,69.991,70.012,8000000.0
2006-07-05 10:05:00,70.007,70.009,69.987,69.987,13800000.0
2006-07-05 10:06:00,70.003,70.017,70.003,70.017,16000000.0
2006-07-05 10:07:00,70.016,70.024,70.011,70.024,12800000.0
2006-07-05 10:08:00,70.02,70.02,70.009,70.016,11200000.0
2006-07-05 10:10:00,70.005,70.012,69.997,70.002,17600000.0
2006-07-05 10:11:00,69.998,70.015,69.998,70.003,11200000.0
2006-07-05 10:12:00,70.008,70.012,69.999,70.006,12800000.0
2006-07-05 10:13:00,69.993,69.997,69.98,69.99,12800000.0
2006-07-05 10:14:00,70.013,70.024,70.013,70.019,11600000.0
2006-07-05 10:15:00,70.017,70.042,70.017,70.042,12800000.0
2006-07-05 10:16:00,70.045,70.045,70.035,70.035,12200000.0
2006-07-05 10:17:00,69.998,70.005,69.994,70.001,11200000.0
2006-07-05 10:18:00,69.996,69.996,69.972,69.981,11200000.0
2006-07-05 10:19:00,69.977,69.983,69.976,69.979,11200000.0
2006-07-05 10:20:00,69.977,69.984,69.971,69.975,17600000.0
2006-07-05 10:21:00,69.969,69.989,69.969,69.987,16000000.0
2006-07-05 10:22:00,69.972,69.972,69.947,69.947,11200000.0
2006-07-05 10:23:00,69.946,69.954,69.944,69.954,11200000.0
2006-07-05 10:24:00,69.951,69.973,69.951,69.967,12800000.0
2006-07-05 10:25:00,69.967,69.967,69.948,69.963,11200000.0
2006-07-05 10:26:00,69.965,69.966,69.956,69.956,8000000.0
2006-07-05 10:27:00,69.949,69.956,69.948,69.954,10600000.0
2006-07-05 10:28:00,69.947,69.962,69.942,69.962,12800000.0
2006-07-05 10:29:00,69.96,69.96,69.942,69.942,11200000.0
2006-07-05 10:30:00,69.945,69.962,69.945,69.962,8000000.0
2006-07-05 10:31:00,69.962,69.962,69.935,69.939,12800000.0
2006-07-05 10:32:00,69.937,69.94,69.93,69.933,17600000.0
2006-07-05 10:36:00,69.935,69.943,69.935,69.943,11200000.0
2006-07-05 10:37:00,69.944,69.949,69.854,69.94,11200000.0
2006-07-05 10:38:00,69.946,69.962,69.942,69.962,12800000.0
2006-07-05 10:39:00,69.963,69.978,69.963,69.97,11200000.0
2006-07-05 10:40:00,69.978,69.997,69.978,69.985,16000000.0
2006-07-05 10:41:00,69.988,70.004,69.988,69.999,12200000.0
2006-07-05 10:42:00,69.996,70.014,69.987,70.014,11200000.0
2006-07-05 10:43:00,70.033,70.043,70.033,70.033,11200000.0
2006-07-05 10:44:00,70.034,70.056,70.034,70.05,12800000.0
2006-07-05 10:45:00,70.028,70.035,70.028,70.031,12800000.0
2006-07-05 10:46:00,70.026,70.03,70.021,70.03,12800000.0
2006-07-05 10:47:00,70.03,70.032,70.003,70.032,12800000.0
2006-07-05 10:48:00,70.033,70.033,70.017,70.027,12800000.0
2006-07-05 10:49:00,70.018,70.033,70.018,70.033,11200000.0
2006-07-05 10:50:00,70.031,70.031,70.007,70.007,16000000.0
2006-07-05 10:52:00,70.024,70.028,70.019,70.019,11600000.0
2006-07-05 10:53:00,70.023,70.027,69.996,70.003,11200000.0
2006-07-05 10:54:00,70.014,70.018,70.006,70.018,17600000.0
2006-07-05 10:56:00,70.015,70.017,70.01,70.015,17600000.0
2006-07-05 10:57:00,70.017,70.046,70.017,70.046,16000000.0
2006-07-05 10:58:00,70.051,70.052,69.958,70.049,12800000.0
2006-07-05 10:59:00,70.059,70.065,70.055,70.058,11200000.0
2006-07-05 11:00:00,70.061,70.062,70.049,70.049,12800000.0
2006-07-05 11:01:00,70.039,70.045,70.034,70.044,12800000.0
2006-07-05 11:02:00,70.043,70.045,70.036,70.04,16000000.0
2006-07-05 11:03:00,70.057,70.066,70.052,70.062,12800000.0
2006-07-05 11:04:00,70.064,70.068,70.061,70.062,14400000.0
2006-07-05 11:05:00,70.045,70.045,70.02,70.035,17600000.0
2006-07-05 11:06:00,70.02,70.03,70.0,70.0,17600000.0
2006-07-05 11:07:00,69.993,70.009,69.981,70.009,17600000.0
2006-07-05 11:08:00,69.963,70.033,69.963,70.003,11200000.0
2006-07-05 11:09:00,70.001,70.012,69.993,70.012,17600000.0
2006-07-05 11:10:00,70.024,70.024,70.008,70.011,12800000.0
2006-07-05 11:11:00,70.012,70.012,70.002,70.007,11200000.0
2006-07-05 11:12:00,70.005,70.015,69.998,69.998,17600000.0
2006-07-05 11:13:00,70.013,70.019,69.999,70.013,14400000.0
2006-07-05 11:14:00,70.017,70.022,70.016,70.021,11200000.0
2006-07-05 11:15:00,70.015,70.015,70.005,70.014,11200000.0
2006-07-05 11:16:00,70.016,70.026,70.016,70.026,12800000.0
2006-07-05 11:17:00,70.03,70.034,70.02,70.034,11200000.0
2006-07-05 11:18:00,70.024,70.034,70.022,70.034,12800000.0
2006-07-05 11:19:00,70.027,70.027,69.999,70.002,17600000.0
2006-07-05 11:20:00,69.976,69.976,69.962,69.971,12800000.0
2006-07-05 11:21:00,69.969,69.969,69.953,69.956,13800000.0
2006-07-05 11:22:00,69.964,69.972,69.959,69.972,12800000.0
2006-07-05 11:23:00,69.972,69.984,69.971,69.979,11200000.0
2006-07-05 11:24:00,69.978,69.988,69.975,69.982,12800000.0
2006-07-05 11:25:00,69.973,69.979,69.955,69.965,17000000.0
2006-07-05 11:26:00,69.975,69.984,69.975,69.979,14400000.0
2006-07-05 11:27:00,69.98,69.984,69.968,69.984,11200000.0
2006-07-05 11:28:00,69.978,69.981,69.973,69.981,14400000.0
2006-07-05 11:29:00,69.973,69.982,69.973,69.982,14400000.0
2006-07-05 11:31:00,69.992,69.995,69.987,69.989,11200000.0
2006-07-05 11:32:00,69.995,70.0,69.99,69.994,17600000.0
2006-07-05 11:33:00,70.0,70.006,69.99,69.99,12800000.0
2006-07-05 11:34:00,69.991,69.999,69.986,69.986,12800000.0
2006-07-05 11:35:00,69.985,69.988,69.978,69.978,10600000.0
2006-07-05 11:36:00,69.976,69.979,69.976,69.978,12800000.0
2006-07-05 11:37:00,69.976,69.981,69.971,69.971,11200000.0
2006-07-05 11:38:00,69.987,70.006,69.987,70.006,11200000.0
2006-07-05 11:39:00,70.018,70.018,69.999,70.003,11200000.0
2006-07-05 11:40:00,69.989,70.011,69.989,70.011,11200000.0
2006-07-05 11:41:00,70.016,70.02,70.012,70.015,16000000.0
2006-07-05 11:42:00,70.02,70.035,70.016,70.034,17600000.0
2006-07-05 11:43:00,70.026,70.026,70.002,70.024,11200000.0
2006-07-05 11:45:00,70.017,70.02,70.013,70.014,14400000.0
2006-07-05 11:46:00,70.018,70.018,70.001,70.01,11200000.0
2006-07-05 11:47:00,70.001,70.01,69.986,70.01,17600000.0
2006-07-05 11:48:00,70.014,70.014,69.993,70.004,11200000.0
2006-07-05 11:49:00,69.996,70.008,69.996,70.0,12800000.0
2006-07-05 11:50:00,70.016,70.025,70.016,70.021,12800000.0
2006-07-05 11:51:00,70.015,70.015,70.003,70.005,11200000.0
2006-07-05 11:52:00,70.008,70.014,69.989,69.989,11200000.0
2006-07-05 11:53:00,69.989,69.996,69.979,69.993,16400000.0
2006-07-05 11:54:00,69.999,70.003,69.994,69.994,14400000.0
2006-07-05 11:55:00,69.971,69.975,69.907,69.97,11200000.0
2006-07-05 11:56:00,69.964,69.969,69.951,69.951,12800000.0
2006-07-05 11:57:00,69.946,69.946,69.928,69.929,12800000.0
2006-07-05 11:58:00,69.93,69.931,69.924,69.924,11200000.0
2006-07-05 11:59:00,69.926,69.926,69.912,69.912,11200000.0
2006-07-05 12:00:00,69.91,69.91,69.905,69.909,11200000.0
2006-07-05 12:03:00,69.908,69.91,69.899,69.908,11200000.0
2006-07-05 12:04:00,69.908,69.908,69.883,69.891,17600000.0
2006-07-05 12:05:00,69.875,69.875,69.858,69.864,17000000.0
2006-07-05 12:06:00,69.865,69.865,69.854,69.856,12800000.0
2006-07-05 12:07:00,69.863,69.89,69.863,69.89,11200000.0
2006-07-05 12:09:00,69.896,69.9,69.892,69.894,14400000.0
2006-07-05 12:10:00,69.9,69.91,69.897,69.897,11200000.0
2006-07-05 12:11:00,69.903,69.903,69.889,69.889,12800000.0
2006-07-05 12:12:00,69.889,69.889,69.879,69.884,11200000.0
2006-07-05 12:13:00,69.884,69.892,69.88,69.886,11200000.0
2006-07-05 12:14:00,69.886,69.886,69.865,69.871,12800000.0
2006-07-05 12:15:00,69.886,69.892,69.886,69.892,12800000.0
2006-07-05 12:16:00,69.882,69.901,69.882,69.898,12800000.0
2006-07-05 12:17:00,69.894,69.895,69.832,69.887,17600000.0
2006-07-05 12:18:00,69.881,69.893,69.876,69.876,16000000.0
2006-07-05 12:19:00,69.882,69.896,69.873,69.894,12800000.0
2006-07-05 12:20:00,69.874,69.877,69.869,69.873,14400000.0
2006-07-05 12:21:00,69.863,69.878,69.863,69.873,11200000.0
2006-07-05 12:22:00,69.857,69.857,69.814,69.814,16000000.0
2006-07-05 12:23:00,69.814,69.831,69.804,69.831,14800000.0
2006-07-05 12:24:00,69.837,69.857,69.832,69.832,12800000.0
2006-07-05 12:25:00,69.825,69.825,69.812,69.825,11200000.0
2006-07-05 12:26:00,69.822,69.823,69.809,69.809,11200000.0
2006-07-05 12:27:00,69.808,69.824,69.808,69.824,11200000.0
2006-07-05 12:28:00,69.824,69.832,69.82,69.827,12800000.0
2006-07-05 12:29:00,69.827,69.845,69.827,69.845,17600000.0
2006-07-05 12:30:00,69.842,69.852,69.842,69.852,17600000.0
2006-07-05 12:31:00,69.85,69.869,69.85,69.866,12800000.0
2006-07-05 12:32:00,69.871,69.88,69.867,69.871,12800000.0
2006-07-05 12:34:00,69.867,69.871,69.863,69.871,12800000.0
2006-07-05 12:35:00,69.868,69.874,69.868,69.873,11200000.0
2006-07-05 12:36:00,69.868,69.877,69.864,69.877,11200000.0
2006-07-05 12:37:00,69.872,69.88,69.864,69.871,11200000.0
2006-07-05 12:38:00,69.879,69.887,69.793,69.877,17600000.0
2006-07-05 12:39:00,69.872,69.88,69.872,69.878,16000000.0
2006-07-05 12:41:00,69.875,69.882,69.875,69.877,12800000.0
2006-07-05 12:42:00,69.88,69.882,69.874,69.875,14400000.0
2006-07-05 12:44:00,69.87,69.879,69.865,69.873,17600000.0
2006-07-05 12:45:00,69.869,69.869,69.853,69.867,15400000.0
2006-07-05 12:46:00,69.873,69.875,69.866,69.868,12800000.0
2006-07-05 12:47:00,69.86,69.86,69.841,69.851,12800000.0
2006-07-05 12:48:00,69.851,69.853,69.833,69.851,12800000.0
2006-07-05 12:49:00,69.867,69.867,69.854,69.867,16000000.0
2006-07-05 12:50:00,69.867,69.87,69.851,69.87,14400000.0
2006-07-05 12:51:00,69.871,69.873,69.86,69.86,11200000.0
2006-07-05 12:52:00,69.865,69.865,69.852,69.857,11200000.0
2006-07-05 12:53:00,69.852,69.872,69.85,69.87,11200000.0
2006-07-05 12:54:00,69.871,69.871,69.853,69.853,12800000.0
2006-07-05 12:55:00,69.861,69.87,69.861,69.868,16000000.0
2006-07-05 12:56:00,69.871,69.894,69.871,69.893,11200000.0
2006-07-05 12:57:00,69.9,69.912,69.9,69.912,11200000.0
2006-07-05 12:58:00,69.914,69.92,69.908,69.912,17600000.0
2006-07-05 12:59:00,69.915,69.936,69.912,69.929,16000000.0
2006-07-05 13:00:00,69.945,69.953,69.94,69.947,12800000.0
2006-07-05 13:01:00,69.935,69.935,69.926,69.934,14400000.0
2006-07-05 13:02:00,69.937,69.942,69.934,69.934,12800000.0
2006-07-05 13:03:00,69.945,69.945,69.925,69.939,16000000.0
2006-07-05 13:04:00,69.94,69.965,69.94,69.965,11200000.0
2006-07-05 13:05:00,69.969,69.971,69.959,69.971,12800000.0
2006-07-05 13:06:00,69.969,69.979,69.956,69.96,16000000.0
2006-07-05 13:07:00,69.951,69.951,69.929,69.929,14400000.0
2006-07-05 13:08:00,69.948,69.952,69.944,69.945,17600000.0
2006-07-05 13:09:00,69.954,69.954,69.934,69.939,12800000.0
2006-07-05 13:11:00,69.92,69.92,69.913,69.915,11200000.0
2006-07-05 13:12:00,69.914,69.916,69.908,69.908,12800000.0
2006-07-05 13:13:00,69.916,69.916,69.897,69.897,17600000.0
2006-07-05 13:14:00,69.907,69.913,69.9,69.9,12800000.0
2006-07-05 13:15:00,69.919,69.919,69.894,69.901,12800000.0
2006-07-05 13:16:00,69.891,69.901,69.891,69.901,17600000.0
2006-07-05 13:17:00,69.901,69.915,69.9,69.915,12800000.0
2006-07-05 13:18:00,69.91,69.918,69.906,69.917,11200000.0
2006-07-05 13:19:00,69.907,69.907,69.895,69.895,16000000.0
2006-07-05 13:20:00,69.9,69.905,69.894,69.901,9600000.0
2006-07-05 13:22:00,69.903,69.904,69.898,69.898,13800000.0
2006-07-05 13:24:00,69.898,69.898,69.831,69.879,8000000.0
2006-07-05 13:25:00,69.87,69.876,69.863,69.863,17600000.0
2006-07-05 13:26:00,69.869,69.874,69.867,69.869,17600000.0
2006-07-05 13:27:00,69.863,69.872,69.858,69.872,12200000.0
2006-07-05 13:29:00,69.878,69.878,69.872,69.876,11200000.0
2006-07-05 13:30:00,69.879,69.879,69.871,69.871,12800000.0
2006-07-05 13:31:00,69.872,69.88,69.872,69.877,11200000.0
2006-07-05 13:32:00,69.872,69.872,69.845,69.845,11200000.0
2006-07-05 13:33:00,69.849,69.861,69.848,69.848,19200000.0
2006-07-05 13:34:00,69.85,69.85,69.841,69.844,14400000.0
2006-07-05 13:35:00,69.852,69.859,69.851,69.856,36800000.0
2006-07-05 13:39:00,69.857,69.857,69.846,69.846,13800000.0
2006-07-05 13:40:00,69.836,69.854,69.836,69.854,39400000.0
2006-07-05 13:42:00,69.846,69.849,69.829,69.829,11200000.0
2006-07-05 13:43:00,69.837,69.841,69.831,69.837,27200000.0
2006-07-05 13:44:00,69.841,69.846,69.836,69.841,33600000.0
2006-07-05 13:45:00,69.837,69.867,69.837,69.865,20800000.0
2006-07-05 13:46:00,69.876,69.876,69.868,69.872,24000000.0
2006-07-05 13:47:00,69.869,69.874,69.869,69.872,12800000.0
2006-07-05 13:49:00,69.868,69.868,69.855,69.859,17600000.0
2006-07-05 13:50:00,69.853,69.853,69.836,69.836,11200000.0
2006-07-05 13:51:00,69.854,69.889,69.852,69.889,24000000.0
2006-07-05 13:52:00,69.893,69.893,69.874,69.874,12200000.0
2006-07-05 13:53:00,69.875,69.883,69.875,69.881,17600000.0
2006-07-05 13:54:00,69.881,69.883,69.876,69.879,25600000.0
2006-07-05 13:55:00,69.88,69.895,69.874,69.874,14400000.0
2006-07-05 13:56:00,69.901,69.923,69.901,69.918,14400000.0
2006-07-05 13:57:00,69.921,69.961,69.921,69.961,28800000.0
2006-07-05 13:58:00,69.974,69.979,69.974,69.975,14400000.0
2006-07-05 13:59:00,69.981,69.986,69.976,69.976,32000000.0
2006-07-05 14:00:00,69.969,69.976,69.968,69.969,48400000.0
2006-07-05 14:01:00,69.972,69.974,69.965,69.967,32400000.0
2006-07-05 14:02:00,69.974,69.98,69.969,69.98,14400000.0
2006-07-05 14:03:00,69.974,69.977,69.974,69.975,13800000.0
2006-07-05 14:06:00,69.978,69.978,69.962,69.962,36200000.0
2006-07-05 14:07:00,69.956,69.958,69.949,69.951,40000000.0
2006-07-05 14:08:00,69.942,69.951,69.942,69.949,16000000.0
2006-07-05 14:09:00,69.952,69.952,69.937,69.94,33600000.0
2006-07-05 14:11:00,69.94,69.95,69.938,69.95,14400000.0
2006-07-05 14:12:00,69.946,69.954,69.943,69.948,27200000.0
2006-07-05 14:13:00,69.955,69.955,69.934,69.934,14400000.0
2006-07-05 14:14:00,69.928,69.956,69.928,69.956,12800000.0
2006-07-05 14:15:00,69.983,70.002,69.983,69.986,28800000.0
2006-07-05 14:16:00,69.961,69.981,69.961,69.981,25600000.0
2006-07-05 14:17:00,69.97,69.989,69.97,69.985,12800000.0
2006-07-05 14:18:00,69.984,69.995,69.984,69.992,16000000.0
2006-07-05 14:19:00,69.973,69.973,69.948,69.948,12800000.0
2006-07-05 14:20:00,69.952,69.962,69.951,69.962,25600000.0
2006-07-05 14:21:00,69.958,69.958,69.946,69.951,28800000.0
2006-07-05 14:22:00,69.949,69.99,69.949,69.99,11200000.0
2006-07-05 14:23:00,69.993,69.996,69.984,69.996,47400000.0
2006-07-05 14:24:00,69.991,70.012,69.986,70.012,12800000.0
2006-07-05 14:25:00,70.012,70.019,70.011,70.017,12800000.0
2006-07-05 14:26:00,70.023,70.028,70.022,70.022,12800000.0
2006-07-05 14:27:00,70.017,70.044,70.017,70.044,17600000.0
2006-07-05 14:28:00,70.042,70.058,70.028,70.028,11200000.0
2006-07-05 14:29:00,70.023,70.029,70.014,70.029,36800000.0
2006-07-05 14:30:00,70.017,70.018,70.004,70.005,21800000.0
2006-07-05 14:31:00,70.009,70.031,70.009,70.021,20800000.0
2006-07-05 14:32:00,70.019,70.019,69.896,69.896,8000000.0
2006-07-05 14:33:00,69.913,69.913,69.856,69.887,24000000.0
2006-07-05 14:34:00,69.891,69.932,69.891,69.932,12800000.0
2006-07-05 14:35:00,69.957,69.996,69.957,69.996,14400000.0
2006-07-05 14:36:00,69.982,69.982,69.932,69.932,10600000.0
2006-07-05 14:37:00,69.936,69.944,69.936,69.941,11200000.0
2006-07-05 14:38:00,69.955,69.987,69.955,69.983,56000000.0
2006-07-05 14:39:00,69.974,69.982,69.968,69.979,12200000.0
2006-07-05 14:40:00,69.984,69.991,69.969,69.97,14400000.0
2006-07-05 14:41:00,69.965,69.972,69.965,69.969,56000000.0
2006-07-05 14:42:00,70.004,70.011,70.001,70.003,12800000.0
2006-07-05 14:43:00,69.992,69.998,69.979,69.998,25600000.0
2006-07-05 14:44:00,69.998,69.998,69.981,69.986,12800000.0
2006-07-05 14:45:00,69.989,70.004,69.987,70.004,11200000.0
2006-07-05 14:46:00,70.004,70.004,69.988,69.994,11200000.0
2006-07-05 14:47:00,69.968,69.968,69.942,69.947,16000000.0
2006-07-05 14:48:00,69.945,69.971,69.944,69.971,19200000.0
2006-07-05 14:49:00,69.981,69.999,69.981,69.998,30800000.0
2006-07-05 14:50:00,70.008,70.008,70.002,70.002,28800000.0
2006-07-05 14:51:00,70.0,70.006,69.999,70.006,32000000.0
2006-07-05 14:52:00,70.0,70.0,69.979,69.985,12800000.0
2006-07-05 14:53:00,70.0,70.008,70.0,70.004,17600000.0
2006-07-05 14:54:00,70.004,70.004,69.988,69.988,12800000.0
2006-07-05 14:55:00,69.993,69.993,69.98,69.98,16000000.0
2006-07-05 14:56:00,69.959,69.969,69.937,69.937,12800000.0
2006-07-05 14:57:00,69.957,69.97,69.955,69.959,12800000.0
2006-07-05 14:58:00,69.959,69.959,69.946,69.957,17600000.0
2006-07-05 14:59:00,69.955,69.966,69.943,69.95,16000000.0
2006-07-05 15:00:00,69.933,69.944,69.925,69.944,14400000.0
2006-07-05 15:01:00,69.969,69.969,69.96,69.961,13200000.0
2006-07-05 15:02:00,69.974,69.992,69.966,69.985,27600000.0
2006-07-05 15:03:00,69.977,69.985,69.977,69.978,12800000.0
2006-07-05 15:04:00,69.984,69.999,69.984,69.997,11200000.0
2006-07-05 15:05:00,69.996,70.0,69.988,69.988,11200000.0
2006-07-05 15:07:00,69.973,69.973,69.954,69.954,25600000.0
2006-07-05 15:08:00,69.966,69.987,69.966,69.98,11200000.0
2006-07-05 15:09:00,69.979,69.99,69.974,69.974,16000000.0
2006-07-05 15:10:00,69.982,69.992,69.969,69.969,12800000.0
2006-07-05 15:12:00,69.966,69.97,69.963,69.97,12800000.0
2006-07-05 15:13:00,69.971,69.972,69.957,69.972,44800000.0
2006-07-05 15:14:00,70.002,70.003,69.988,69.988,34600000.0
2006-07-05 15:15:00,69.951,69.963,69.951,69.959,22400000.0
2006-07-05 15:16:00,69.967,69.976,69.965,69.971,36800000.0
2006-07-05 15:17:00,69.976,69.99,69.976,69.986,22400000.0
2006-07-05 15:18:00,69.992,70.008,69.985,70.003,22400000.0
2006-07-05 15:19:00,69.992,69.992,69.963,69.963,16000000.0
2006-07-05 15:20:00,69.965,69.987,69.965,69.987,24000000.0
2006-07-05 15:21:00,69.982,69.982,69.969,69.969,14400000.0
2006-07-05 15:22:00,69.979,69.99,69.964,69.964,12800000.0
2006-07-05 15:23:00,69.963,69.988,69.963,69.988,48000000.0
2006-07-05 15:24:00,69.979,69.979,69.972,69.974,25600000.0
2006-07-05 15:25:00,69.971,69.983,69.971,69.976,27200000.0
2006-07-05 15:26:00,69.975,69.981,69.949,69.949,40000000.0
2006-07-05 15:27:00,69.942,69.966,69.942,69.949,28800000.0
2006-07-05 15:28:00,69.933,69.959,69.933,69.957,69800000.0
2006-07-05 15:29:00,69.953,69.956,69.863,69.956,46400000.0
2006-07-05 15:30:00,69.869,69.962,69.829,69.862,115200000.0
2006-07-05 15:31:00,69.972,69.996,69.972,69.995,60800000.0
2006-07-05 15:32:00,69.985,70.006,69.985,70.006,30400000.0
2006-07-05 15:33:00,69.996,69.996,69.981,69.981,30400000.0
2006-07-05 15:34:00,69.981,69.996,69.979,69.988,22400000.0
2006-07-05 15:35:00,69.992,70.007,69.992,70.007,33600000.0
2006-07-05 15:36:00,70.007,70.015,70.006,70.015,32000000.0
2006-07-05 15:37:00,70.019,70.03,70.002,70.002,30400000.0
2006-07-05 15:38:00,69.996,70.01,69.995,70.01,59200000.0
2006-07-05 15:39:00,70.014,70.015,70.004,70.015,36800000.0
2006-07-05 15:40:00,70.019,70.022,70.012,70.019,35200000.0
2006-07-05 15:41:00,70.01,70.01,69.99,69.991,25600000.0
2006-07-05 15:42:00,69.996,69.996,69.957,69.957,43200000.0
2006-07-05 15:43:00,69.952,69.958,69.947,69.957,27200000.0
2006-07-05 15:44:00,69.954,69.972,69.952,69.953,12800000.0
2006-07-05 15:45:00,69.961,69.98,69.959,69.98,15800000.0
2006-07-05 15:46:00,69.966,69.966,69.95,69.95,14400000.0
2006-07-05 15:47:00,69.95,69.991,69.95,69.991,30400000.0
2006-07-05 15:48:00,69.976,69.978,69.965,69.965,27200000.0
2006-07-05 15:49:00,69.954,69.961,69.95,69.96,11200000.0
2006-07-05 15:50:00,69.964,69.969,69.958,69.969,11200000.0
2006-07-05 15:51:00,69.966,69.966,69.957,69.96,12800000.0
2006-07-05 15:52:00,69.963,69.963,69.956,69.96,20800000.0
2006-07-05 15:53:00,69.96,69.96,69.944,69.954,24000000.0
2006-07-05 15:54:00,69.959,69.959,69.94,69.94,28800000.0
2006-07-05 15:55:00,69.926,69.942,69.926,69.942,24000000.0
2006-07-05 15:56:00,69.954,69.969,69.954,69.966,50600000.0
2006-07-05 15:57:00,69.959,69.97,69.956,69.956,12800000.0
2006-07-05 15:58:00,69.963,69.967,69.955,69.955,19200000.0
2006-07-05 15:59:00,69.953,69.964,69.951,69.961,37600000.0
2006-07-05 16:00:00,69.95,69.956,69.947,69.949,51600000.0
2006-07-05 16:01:00,69.961,69.961,69.948,69.948,41600000.0
2006-07-05 16:02:00,69.93,69.937,69.929,69.937,11200000.0
2006-07-05 16:03:00,69.94,69.946,69.935,69.935,64400000.0
2006-07-05 16:04:00,69.919,69.928,69.911,69.917,44800000.0
2006-07-05 16:05:00,69.924,69.934,69.923,69.93,47400000.0
2006-07-05 16:06:00,69.928,69.931,69.92,69.92,35200000.0
2006-07-05 16:07:00,69.92,69.923,69.908,69.923,32000000.0
2006-07-05 16:08:00,69.915,69.919,69.912,69.913,44800000.0
2006-07-05 16:09:00,69.919,69.96,69.919,69.96,44800000.0
2006-07-05 16:10:00,69.958,69.973,69.958,69.972,41600000.0
2006-07-05 16:11:00,69.978,69.978,69.965,69.965,14400000.0
2006-07-05 16:12:00,69.962,69.97,69.961,69.961,56000000.0
2006-07-05 16:14:00,69.964,69.972,69.964,69.968,50000000.0
2006-07-05 16:15:00,69.969,69.969,69.943,69.946,59200000.0
2006-07-05 16:16:00,69.946,69.954,69.941,69.954,17600000.0
2006-07-05 16:17:00,69.96,69.96,69.944,69.946,38400000.0
2006-07-05 16:18:00,69.939,69.941,69.931,69.931,11200000.0
2006-07-05 16:19:00,69.945,69.945,69.934,69.939,22400000.0
2006-07-05 16:20:00,69.928,69.933,69.928,69.93,11200000.0
2006-07-05 16:21:00,69.941,69.944,69.919,69.919,27200000.0
2006-07-05 16:22:00,69.91,69.926,69.91,69.92,41600000.0
2006-07-05 16:23:00,69.917,69.926,69.906,69.906,42600000.0
2006-07-05 16:24:00,69.904,69.914,69.901,69.91,17600000.0
2006-07-05 16:25:00,69.908,69.908,69.887,69.887,33600000.0
2006-07-05 16:26:00,69.893,69.893,69.874,69.874,17000000.0
2006-07-05 16:27:00,69.871,69.879,69.871,69.873,35200000.0
2006-07-05 16:28:00,69.873,69.883,69.868,69.868,27200000.0
2006-07-05 16:29:00,69.814,69.842,69.814,69.842,11200000.0
2006-07-05 16:30:00,69.851,69.855,69.815,69.815,11200000.0
2006-07-05 16:31:00,69.846,69.862,69.846,69.861,41600000.0
2006-07-05 16:32:00,69.864,69.865,69.854,69.863,12800000.0
2006-07-05 16:33:00,69.855,69.865,69.848,69.865,27200000.0
2006-07-05 16:34:00,69.871,69.877,69.863,69.869,35200000.0
2006-07-05 16:35:00,69.866,69.869,69.84,69.84,52800000.0
2006-07-05 16:36:00,69.842,69.843,69.834,69.839,51200000.0
2006-07-05 16:37:00,69.808,69.808,69.794,69.794,41600000.0
2006-07-05 16:38:00,69.8,69.82,69.8,69.817,40000000.0
2006-07-05 16:39:00,69.813,69.816,69.802,69.816,35200000.0
2006-07-05 16:40:00,69.816,69.828,69.813,69.824,55400000.0
2006-07-05 16:41:00,69.806,69.824,69.803,69.816,73600000.0
2006-07-05 16:42:00,69.81,69.81,69.797,69.804,54400000.0
2006-07-05 16:43:00,69.807,69.813,69.797,69.797,17600000.0
2006-07-05 16:44:00,69.798,69.798,69.79,69.792,11200000.0
2006-07-05 16:45:00,69.783,69.807,69.783,69.807,58000000.0
2006-07-05 16:46:00,69.809,69.824,69.809,69.817,11200000.0
2006-07-05 16:47:00,69.834,69.838,69.815,69.834,70400000.0
2006-07-05 16:48:00,69.829,69.841,69.829,69.832,52800000.0
2006-07-05 16:49:00,69.806,69.806,69.776,69.783,36800000.0
2006-07-05 16:50:00,69.772,69.779,69.766,69.77,74600000.0
2006-07-05 16:51:00,69.766,69.778,69.766,69.775,31400000.0
2006-07-05 16:52:00,69.775,69.783,69.774,69.782,46400000.0
2006-07-05 16:53:00,69.777,69.778,69.768,69.776,30400000.0
2006-07-05 16:54:00,69.782,69.79,69.779,69.79,11200000.0
2006-07-05 16:55:00,69.788,69.792,69.779,69.792,27200000.0
2006-07-05 16:57:00,69.8,69.82,69.8,69.82,19200000.0
2006-07-05 16:58:00,69.834,69.834,69.826,69.83,12800000.0
2006-07-05 16:59:00,69.823,69.823,69.8,69.8,51200000.0
2006-07-05 17:00:00,69.807,69.818,69.794,69.794,50000000.0
2006-07-05 17:01:00,69.785,69.813,69.785,69.813,40000000.0
2006-07-05 17:02:00,69.824,69.839,69.824,69.831,33600000.0
2006-07-05 17:03:00,69.832,69.84,69.823,69.828,44800000.0
2006-07-05 17:04:00,69.83,69.842,69.828,69.828,41600000.0
2006-07-05 17:05:00,69.834,69.869,69.834,69.869,54400000.0
2006-07-05 17:06:00,69.861,69.862,69.848,69.849,59200000.0
2006-07-05 17:07:00,69.856,69.857,69.847,69.851,35200000.0
2006-07-05 17:08:00,69.822,69.834,69.821,69.832,68200000.0
2006-07-05 17:09:00,69.847,69.868,69.847,69.863,59200000.0
2006-07-05 17:10:00,69.873,69.881,69.869,69.869,25600000.0
2006-07-05 17:11:00,69.865,69.866,69.856,69.856,38400000.0
2006-07-05 17:12:00,69.853,69.873,69.853,69.873,25600000.0
2006-07-05 17:13:00,69.867,69.867,69.857,69.858,28800000.0
2006-07-05 17:14:00,69.871,69.874,69.862,69.862,22400000.0
2006-07-05 17:15:00,69.868,69.889,69.858,69.889,19200000.0
2006-07-05 17:16:00,69.892,69.892,69.859,69.871,17600000.0
2006-07-05 17:17:00,69.863,69.869,69.854,69.854,38400000.0
2006-07-05 17:18:00,69.84,69.846,69.837,69.841,56400000.0
2006-07-05 17:19:00,69.834,69.838,69.829,69.829,24000000.0
2006-07-05 17:20:00,69.833,69.839,69.833,69.837,16000000.0
2006-07-05 17:21:00,69.859,69.866,69.857,69.857,28200000.0
2006-07-05 17:22:00,69.859,69.877,69.859,69.863,19200000.0
2006-07-05 17:23:00,69.855,69.862,69.85,69.853,11200000.0
2006-07-05 17:24:00,69.861,69.893,69.861,69.893,12800000.0
2006-07-05 17:25:00,69.892,69.892,69.879,69.882,17600000.0
2006-07-05 17:26:00,69.885,69.885,69.875,69.877,12800000.0
2006-07-05 17:27:00,69.882,69.888,69.877,69.879,45800000.0
2006-07-05 17:28:00,69.869,69.874,69.866,69.868,12800000.0
2006-07-05 17:29:00,69.872,69.882,69.868,69.88,27200000.0
2006-07-05 17:30:00,69.879,69.893,69.875,69.875,17600000.0
2006-07-05 17:31:00,69.871,69.876,69.864,69.873,88000000.0
2006-07-05 17:32:00,69.881,69.92,69.881,69.92,52800000.0
2006-07-05 17:33:00,69.917,69.917,69.908,69.916,36800000.0
2006-07-05 17:34:00,69.909,69.911,69.902,69.905,64000000.0
2006-07-05 17:35:00,69.907,69.915,69.907,69.914,43200000.0
2006-07-05 17:36:00,69.911,69.911,69.884,69.884,33600000.0
2006-07-05 17:37:00,69.871,69.871,69.806,69.806,16000000.0
2006-07-05 17:38:00,69.81,69.827,69.81,69.826,34600000.0
2006-07-05 17:39:00,69.833,69.859,69.826,69.859,16000000.0
2006-07-05 17:40:00,69.852,69.859,69.849,69.851,74600000.0
2006-07-05 17:41:00,69.861,69.868,69.857,69.857,12800000.0
2006-07-05 17:43:00,69.885,69.902,69.885,69.897,17600000.0
2006-07-05 17:44:00,69.893,69.893,69.883,69.883,30400000.0
2006-07-05 17:45:00,69.88,69.886,69.878,69.884,30400000.0
2006-07-05 17:46:00,69.879,69.879,69.861,69.861,41600000.0
2006-07-05 17:47:00,69.862,69.868,69.862,69.868,57600000.0
2006-07-05 17:48:00,69.868,69.868,69.854,69.854,57600000.0
2006-07-05 17:49:00,69.86,69.864,69.854,69.86,46400000.0
2006-07-05 17:50:00,69.849,69.862,69.849,69.857,8000000.0
2006-07-05 17:51:00,69.856,69.86,69.851,69.853,49000000.0
2006-07-05 17:52:00,69.852,69.863,69.849,69.863,43600000.0
2006-07-05 17:53:00,69.857,69.857,69.847,69.849,33600000.0
2006-07-05 17:55:00,69.864,69.87,69.864,69.87,40000000.0
2006-07-05 17:56:00,69.867,69.867,69.859,69.86,44800000.0
2006-07-05 17:57:00,69.866,69.87,69.86,69.864,36200000.0
2006-07-05 17:59:00,69.865,69.872,69.86,69.869,62400000.0
2006-07-05 18:00:00,69.871,69.878,69.871,69.876,51200000.0
2006-07-05 18:01:00,69.877,69.882,69.876,69.881,32000000.0
2006-07-05 18:02:00,69.871,69.871,69.864,69.869,24000000.0
2006-07-05 18:03:00,69.867,69.867,69.845,69.859,36800000.0
2006-07-05 18:04:00,69.858,69.864,69.858,69.861,33600000.0
2006-07-05 18:05:00,69.864,69.871,69.864,69.866,12800000.0
2006-07-05 18:06:00,69.858,69.858,69.847,69.857,30400000.0
2006-07-05 18:08:00,69.851,69.86,69.85,69.86,84200000.0
2006-07-05 18:09:00,69.857,69.857,69.846,69.849,33000000.0
2006-07-05 18:11:00,69.851,69.857,69.84,69.857,12800000.0
2006-07-05 18:13:00,69.856,69.856,69.851,69.853,27200000.0
2006-07-05 18:14:00,69.853,69.853,69.835,69.835,19200000.0
2006-07-05 18:15:00,69.839,69.847,69.837,69.845,30400000.0
2006-07-05 18:16:00,69.844,69.85,69.837,69.845,55400000.0
2006-07-05 18:17:00,69.839,69.856,69.838,69.856,43200000.0
2006-07-05 18:18:00,69.854,69.861,69.853,69.857,30400000.0
2006-07-05 18:19:00,69.862,69.866,69.86,69.86,46400000.0
2006-07-05 18:21:00,69.87,69.874,69.858,69.858,12800000.0
2006-07-05 18:22:00,69.864,69.87,69.862,69.867,33000000.0
2006-07-05 18:23:00,69.865,69.865,69.841,69.854,46400000.0
2006-07-05 18:24:00,69.848,69.855,69.845,69.855,51600000.0
2006-07-05 18:25:00,69.867,69.868,69.851,69.86,33000000.0
2006-07-05 18:27:00,69.868,69.868,69.849,69.858,33600000.0
2006-07-05 18:28:00,69.851,69.857,69.851,69.857,12800000.0
2006-07-05 18:29:00,69.859,69.86,69.852,69.86,25000000.0
2006-07-05 18:30:00,69.859,69.859,69.846,69.848,36800000.0
2006-07-05 18:33:00,69.852,69.857,69.852,69.856,32000000.0
2006-07-05 18:35:00,69.854,69.864,69.851,69.858,42600000.0
2006-07-05 18:36:00,69.862,69.862,69.772,69.862,8000000.0
2006-07-05 18:41:00,69.857,69.866,69.855,69.858,72400000.0
2006-07-05 18:42:00,69.855,69.86,69.852,69.859,77800000.0
2006-07-05 18:43:00,69.86,69.864,69.856,69.857,50000000.0
2006-07-05 18:44:00,69.856,69.865,69.856,69.865,29800000.0
2006-07-05 18:45:00,69.869,69.875,69.853,69.864,12800000.0
2006-07-05 18:46:00,69.861,69.861,69.853,69.859,12800000.0
2006-07-05 18:47:00,69.849,69.855,69.846,69.847,14800000.0
2006-07-05 18:51:00,69.852,69.856,69.847,69.856,12800000.0
2006-07-05 18:53:00,69.852,69.861,69.848,69.848,30400000.0
2006-07-05 18:54:00,69.854,69.858,69.849,69.854,19200000.0
2006-07-05 18:55:00,69.849,69.851,69.834,69.837,22400000.0
2006-07-05 18:56:00,69.832,69.832,69.818,69.82,16000000.0
2006-07-05 18:57:00,69.821,69.833,69.821,69.833,19200000.0
2006-07-05 18:59:00,69.837,69.845,69.836,69.845,32000000.0
2006-07-05 19:01:00,69.837,69.837,69.83,69.832,11200000.0
2006-07-05 19:02:00,69.833,69.843,69.833,69.841,43200000.0
2006-07-05 19:04:00,69.855,69.855,69.843,69.843,14400000.0
2006-07-05 19:05:00,69.84,69.845,69.836,69.842,17600000.0
2006-07-05 19:06:00,69.841,69.846,69.834,69.844,56400000.0
2006-07-05 19:08:00,69.84,69.842,69.834,69.834,22400000.0
2006-07-05 19:10:00,69.836,69.838,69.828,69.838,17600000.0
2006-07-05 19:11:00,69.839,69.839,69.828,69.83,17600000.0
2006-07-05 19:12:00,69.812,69.827,69.812,69.827,24000000.0
2006-07-05 19:13:00,69.827,69.834,69.818,69.828,16000000.0
2006-07-05 19:16:00,69.837,69.845,69.823,69.837,12800000.0
2006-07-05 19:18:00,69.849,69.853,69.841,69.841,32000000.0
2006-07-05 19:19:00,69.835,69.843,69.831,69.843,11200000.0
2006-07-05 19:20:00,69.844,69.845,69.825,69.845,14400000.0
2006-07-05 19:21:00,69.845,69.851,69.839,69.839,17600000.0
2006-07-05 19:22:00,69.839,69.839,69.828,69.836,14400000.0
2006-07-05 19:23:00,69.836,69.843,69.827,69.841,16000000.0
2006-07-05 19:27:00,69.842,69.851,69.841,69.851,14400000.0
2006-07-05 19:28:00,69.848,69.848,69.833,69.839,12800000.0
2006-07-05 19:29:00,69.841,69.851,69.841,69.844,12200000.0
2006-07-05 19:30:00,69.85,69.85,69.839,69.848,11200000.0
2006-07-05 19:32:00,69.846,69.846,69.829,69.829,11200000.0
2006-07-05 19:34:00,69.849,69.851,69.836,69.836,12800000.0
2006-07-05 19:35:00,69.831,69.843,69.831,69.839,17000000.0
2006-07-05 19:37:00,69.83,69.839,69.83,69.833,11200000.0
2006-07-05 19:38:00,69.833,69.839,69.833,69.838,11200000.0
2006-07-05 19:42:00,69.826,69.838,69.826,69.838,11200000.0
2006-07-05 19:43:00,69.833,69.838,69.826,69.83,11200000.0
2006-07-05 19:44:00,69.818,69.818,69.798,69.807,11200000.0
2006-07-05 19:49:00,69.814,69.816,69.81,69.815,30400000.0
2006-07-05 19:54:00,69.812,69.812,69.803,69.803,12800000.0
2006-07-05 19:55:00,69.815,69.817,69.811,69.814,11200000.0
2006-07-05 19:57:00,69.824,69.829,69.822,69.825,12800000.0
2006-07-05 19:58:00,69.825,69.829,69.823,69.829,11200000.0
2006-07-05 19:59:00,69.826,69.826,69.823,69.823,6400000.0
2006-07-05 20:01:00,69.823,69.834,69.823,69.833,12800000.0
2006-07-05 20:02:00,69.837,69.845,69.836,69.84,17600000.0
2006-07-05 20:04:00,69.838,69.842,69.823,69.84,30400000.0
2006-07-05 20:05:00,69.841,69.841,69.83,69.83,12800000.0
2006-07-05 20:06:00,69.827,69.833,69.826,69.827,11200000.0
2006-07-05 20:07:00,69.82,69.825,69.816,69.817,17600000.0
2006-07-05 20:08:00,69.812,69.818,69.804,69.806,38400000.0
2006-07-05 20:09:00,69.813,69.824,69.813,69.814,11200000.0
2006-07-05 20:11:00,69.816,69.829,69.816,69.821,10600000.0
2006-07-05 20:12:00,69.828,69.833,69.828,69.829,11200000.0
2006-07-05 20:14:00,69.819,69.825,69.762,69.825,14400000.0
2006-07-05 20:16:00,69.826,69.827,69.819,69.821,28800000.0
2006-07-05 20:17:00,69.829,69.832,69.82,69.828,33600000.0
2006-07-05 20:19:00,69.832,69.833,69.822,69.822,11200000.0
2006-07-05 20:21:00,69.827,69.839,69.822,69.839,12800000.0
2006-07-05 20:22:00,69.835,69.847,69.835,69.84,14400000.0
2006-07-05 20:23:00,69.84,69.848,69.833,69.833,12800000.0
2006-07-05 20:24:00,69.837,69.85,69.837,69.838,16000000.0
2006-07-05 20:25:00,69.834,69.841,69.834,69.834,11200000.0
2006-07-05 20:26:00,69.83,69.839,69.828,69.834,16000000.0
2006-07-05 20:27:00,69.841,69.842,69.832,69.832,16000000.0
2006-07-05 20:31:00,69.834,69.838,69.828,69.835,11200000.0
2006-07-05 20:32:00,69.825,69.825,69.82,69.82,3200000.0
2006-07-05 20:34:00,69.815,69.815,69.805,69.807,11200000.0
2006-07-05 20:35:00,69.814,69.823,69.814,69.823,11200000.0
2006-07-05 20:36:00,69.826,69.854,69.826,69.854,16000000.0
2006-07-05 20:37:00,69.854,69.862,69.852,69.862,8000000.0
2006-07-05 20:38:00,69.854,69.874,69.854,69.873,12800000.0
2006-07-05 20:39:00,69.886,69.888,69.881,69.888,11200000.0
2006-07-05 20:40:00,69.879,69.879,69.86,69.867,11200000.0
2006-07-05 20:41:00,69.873,69.876,69.869,69.871,14400000.0
2006-07-05 20:42:00,69.873,69.873,69.864,69.866,11200000.0
2006-07-05 20:43:00,69.868,69.875,69.867,69.869,14400000.0
2006-07-05 20:44:00,69.88,69.883,69.879,69.879,6400000.0
2006-07-05 20:45:00,69.88,69.883,69.877,69.883,12800000.0
2006-07-05 20:46:00,69.886,69.893,69.884,69.888,14400000.0
2006-07-05 20:47:00,69.893,69.893,69.884,69.887,12800000.0
2006-07-05 20:48:00,69.883,69.887,69.879,69.887,17600000.0
2006-07-05 20:49:00,69.882,69.884,69.876,69.876,8000000.0
2006-07-05 20:50:00,69.88,69.882,69.866,69.882,14400000.0
2006-07-05 20:54:00,69.888,69.893,69.887,69.892,14400000.0
2006-07-05 20:55:00,69.896,69.909,69.885,69.909,11200000.0
2006-07-05 20:57:00,69.9,69.906,69.899,69.9,12800000.0
2006-07-05 20:58:00,69.9,69.925,69.9,69.925,11200000.0
2006-07-05 20:59:00,69.931,69.936,69.93,69.936,11200000.0
2006-07-05 21:00:00,69.942,69.946,69.936,69.946,17600000.0
2006-07-05 21:01:00,69.941,69.953,69.936,69.948,11200000.0
2006-07-05 21:02:00,69.949,69.951,69.942,69.942,16000000.0
2006-07-05 21:04:00,69.947,69.951,69.941,69.951,16000000.0
2006-07-05 21:07:00,69.955,69.959,69.946,69.956,13800000.0
2006-07-05 21:08:00,69.953,69.955,69.947,69.954,16000000.0
2006-07-05 21:09:00,69.939,69.959,69.939,69.951,8000000.0
2006-07-05 21:10:00,69.954,69.957,69.951,69.954,12800000.0
2006-07-05 21:12:00,69.956,69.963,69.956,69.963,12800000.0
2006-07-05 21:13:00,69.969,69.969,69.952,69.963,16000000.0
2006-07-05 21:14:00,69.964,69.964,69.949,69.962,12800000.0
2006-07-05 21:15:00,69.954,69.965,69.954,69.961,14400000.0
2006-07-05 21:16:00,69.969,69.969,69.959,69.959,9600000.0
2006-07-05 21:17:00,69.964,69.978,69.964,69.978,12800000.0
2006-07-05 21:18:00,69.988,69.988,69.896,69.983,12800000.0
2006-07-05 21:19:00,69.985,69.989,69.978,69.981,17600000.0
2006-07-05 21:20:00,69.961,69.986,69.961,69.982,14400000.0
2006-07-05 21:21:00,69.985,69.986,69.981,69.981,11200000.0
2006-07-05 21:22:00,69.983,69.988,69.975,69.988,12800000.0
2006-07-05 21:25:00,69.986,69.988,69.977,69.978,11200000.0
2006-07-05 21:26:00,69.979,69.979,69.967,69.967,11200000.0
2006-07-05 21:27:00,69.963,69.963,69.957,69.957,6400000.0
2006-07-05 21:28:00,69.963,69.964,69.947,69.956,11200000.0
2006-07-05 21:29:00,69.959,69.967,69.957,69.961,11200000.0
2006-07-05 21:30:00,69.963,69.963,69.952,69.956,12800000.0
2006-07-05 21:31:00,69.955,69.957,69.952,69.954,11200000.0
2006-07-05 21:33:00,69.938,69.955,69.938,69.955,11200000.0
2006-07-05 21:34:00,69.955,69.964,69.954,69.955,17600000.0
2006-07-05 21:35:00,69.961,69.964,69.955,69.955,12800000.0
2006-07-05 21:36:00,69.949,69.961,69.949,69.952,9600000.0
2006-07-05 21:48:00,69.957,69.957,69.939,69.95,16000000.0
2006-07-05 21:49:00,69.95,69.958,69.95,69.955,11200000.0
2006-07-05 21:52:00,69.955,69.955,69.953,69.953,3200000.0
2006-07-05 21:53:00,69.957,69.957,69.949,69.949,11200000.0
2006-07-05 21:54:00,69.947,69.95,69.94,69.941,11200000.0
2006-07-05 21:58:00,69.949,69.952,69.941,69.946,17600000.0
2006-07-05 21:59:00,69.942,69.951,69.936,69.942,12800000.0
2006-07-05 22:01:00,69.946,69.946,69.939,69.942,11200000.0
2006-07-05 22:03:00,69.933,69.939,69.933,69.938,17600000.0
2006-07-05 22:04:00,69.945,69.951,69.943,69.951,16000000.0
2006-07-05 22:05:00,69.954,69.961,69.951,69.951,11200000.0
2006-07-05 22:06:00,69.955,69.96,69.952,69.96,12800000.0
2006-07-05 22:07:00,69.943,69.944,69.94,69.944,16000000.0
2006-07-05 22:08:00,69.941,69.948,69.929,69.947,15400000.0
2006-07-05 22:09:00,69.936,69.949,69.929,69.949,12800000.0
2006-07-05 22:12:00,69.954,69.959,69.952,69.959,12800000.0
2006-07-05 22:13:00,69.948,69.965,69.948,69.956,12800000.0
2006-07-05 22:14:00,69.95,69.958,69.947,69.954,12200000.0
2006-07-05 22:15:00,69.95,69.95,69.944,69.949,14400000.0
2006-07-05 22:19:00,69.954,69.954,69.943,69.943,14400000.0
2006-07-05 22:20:00,69.947,69.959,69.943,69.955,12800000.0
2006-07-05 22:21:00,69.948,69.951,69.945,69.945,17600000.0
2006-07-05 22:24:00,69.941,69.946,69.941,69.944,11200000.0
2006-07-05 22:26:00,69.945,69.957,69.945,69.956,17600000.0
2006-07-05 22:30:00,69.957,69.957,69.949,69.952,17600000.0
2006-07-05 22:37:00,69.949,69.949,69.942,69.942,25000000.0
2006-07-05 22:38:00,69.953,69.958,69.946,69.958,17600000.0
2006-07-05 22:39:00,69.952,69.959,69.95,69.959,13200000.0
2006-07-05 22:40:00,69.953,69.96,69.953,69.96,11200000.0
2006-07-05 22:41:00,69.958,69.958,69.947,69.952,11200000.0
2006-07-05 22:45:00,69.952,69.961,69.949,69.951,16000000.0
2006-07-05 22:47:00,69.95,69.957,69.946,69.946,17600000.0
2006-07-05 22:48:00,69.956,69.957,69.947,69.947,8000000.0
2006-07-05 22:49:00,69.945,69.95,69.943,69.95,12800000.0
2006-07-05 22:51:00,69.959,69.968,69.959,69.964,11200000.0
2006-07-05 22:53:00,69.962,69.969,69.962,69.969,11200000.0
2006-07-05 22:56:00,69.96,69.969,69.958,69.969,17600000.0
2006-07-05 22:57:00,69.967,69.967,69.959,69.959,17600000.0
2006-07-05 22:58:00,69.959,69.964,69.959,69.961,6400000.0
2006-07-05 23:25:00,69.952,69.956,69.941,69.941,16000000.0
2006-07-05 23:26:00,69.941,69.945,69.941,69.945,12800000.0
2006-07-05 23:29:00,69.941,69.944,69.878,69.927,11200000.0
2006-07-05 23:30:00,69.935,69.935,69.905,69.905,14400000.0
2006-07-05 23:31:00,69.901,69.917,69.901,69.915,12800000.0
2006-07-05 23:33:00,69.916,69.916,69.904,69.904,12800000.0
2006-07-05 23:34:00,69.915,69.915,69.903,69.905,16000000.0
2006-07-05 23:35:00,69.906,69.91,69.902,69.906,16000000.0
2006-07-05 23:36:00,69.917,69.92,69.911,69.911,12200000.0
2006-07-05 23:37:00,69.921,69.926,69.916,69.918,12800000.0
2006-07-05 23:39:00,69.922,69.922,69.906,69.907,11200000.0
2006-07-05 23:40:00,69.901,69.901,69.88,69.888,35200000.0
2006-07-05 23:41:00,69.9,69.908,69.9,69.908,13200000.0
2006-07-05 23:42:00,69.908,69.908,69.9,69.9,4800000.0
2006-07-05 23:44:00,69.892,69.892,69.887,69.888,16000000.0
2006-07-05 23:48:00,69.878,69.887,69.823,69.887,8000000.0
2006-07-05 23:49:00,69.887,69.895,69.881,69.885,12800000.0
2006-07-05 23:50:00,69.879,69.888,69.876,69.888,11200000.0
2006-07-05 23:53:00,69.882,69.885,69.878,69.881,11200000.0
2006-07-05 23:55:00,69.891,69.891,69.875,69.875,14400000.0
2006-07-06 00:00:00,69.881,69.881,69.874,69.879,9600000.0
2006-07-06 00:01:00,69.882,69.889,69.882,69.885,12800000.0
2006-07-06 00:02:00,69.881,69.883,69.873,69.879,12800000.0
2006-07-06 00:03:00,69.873,69.873,69.861,69.861,11200000.0
2006-07-06 00:04:00,69.844,69.865,69.844,69.862,11200000.0
2006-07-06 00:05:00,69.862,69.873,69.852,69.866,11200000.0
2006-07-06 00:07:00,69.885,69.889,69.885,69.887,8000000.0
2006-07-06 00:09:00,69.889,69.898,69.88,69.893,11200000.0
2006-07-06 00:10:00,69.897,69.898,69.886,69.893,12800000.0
2006-07-06 00:11:00,69.887,69.89,69.88,69.88,12800000.0
2006-07-06 00:12:00,69.883,69.885,69.872,69.885,8000000.0
2006-07-06 00:13:00,69.888,69.897,69.888,69.896,11200000.0
2006-07-06 00:14:00,69.9,69.905,69.892,69.903,14400000.0
2006-07-06 00:15:00,69.91,69.91,69.878,69.886,14400000.0
2006-07-06 00:16:00,69.875,69.884,69.875,69.883,14400000.0
2006-07-06 00:17:00,69.896,69.896,69.87,69.887,15400000.0
2006-07-06 00:19:00,69.877,69.891,69.877,69.889,12800000.0
2006-07-06 00:21:00,69.891,69.891,69.871,69.873,12800000.0
2006-07-06 00:22:00,69.854,69.869,69.849,69.849,17000000.0
2006-07-06 00:23:00,69.868,69.874,69.867,69.869,12800000.0
2006-07-06 00:25:00,69.869,69.869,69.859,69.859,11200000.0
2006-07-06 00:27:00,69.859,69.861,69.855,69.859,12800000.0
2006-07-06 00:28:00,69.834,69.835,69.823,69.823,32000000.0
2006-07-06 00:29:00,69.847,69.855,69.847,69.851,8000000.0
2006-07-06 00:30:00,69.842,69.853,69.842,69.853,8000000.0
2006-07-06 00:31:00,69.861,69.862,69.858,69.862,12800000.0
2006-07-06 00:33:00,69.853,69.853,69.844,69.847,12800000.0
2006-07-06 00:35:00,69.841,69.85,69.827,69.844,12800000.0
2006-07-06 00:37:00,69.852,69.865,69.852,69.865,12800000.0
2006-07-06 00:39:00,69.859,69.864,69.851,69.853,17600000.0
2006-07-06 00:40:00,69.855,69.865,69.851,69.865,8000000.0
2006-07-06 00:41:00,69.867,69.867,69.851,69.858,16000000.0
2006-07-06 00:42:00,69.838,69.86,69.838,69.86,12800000.0
2006-07-06 00:44:00,69.87,69.879,69.856,69.879,17600000.0
2006-07-06 00:45:00,69.874,69.875,69.866,69.866,12800000.0
2006-07-06 00:46:00,69.867,69.869,69.859,69.859,14400000.0
2006-07-06 00:47:00,69.844,69.848,69.842,69.848,12800000.0
2006-07-06 00:48:00,69.856,69.868,69.855,69.856,12800000.0
2006-07-06 00:49:00,69.867,69.872,69.86,69.86,11200000.0
2006-07-06 00:50:00,69.864,69.87,69.864,69.866,12800000.0
2006-07-06 00:51:00,69.861,69.861,69.832,69.841,11200000.0
2006-07-06 00:52:00,69.812,69.812,69.8,69.8,11200000.0
2006-07-06 00:53:00,69.813,69.818,69.807,69.807,11200000.0
2006-07-06 00:54:00,69.801,69.814,69.801,69.814,17600000.0
2006-07-06 00:55:00,69.814,69.818,69.806,69.806,12800000.0
2006-07-06 00:56:00,69.811,69.818,69.808,69.818,12800000.0
2006-07-06 00:57:00,69.826,69.826,69.815,69.816,12800000.0
2006-07-06 00:58:00,69.815,69.82,69.807,69.82,12800000.0
2006-07-06 00:59:00,69.817,69.819,69.807,69.811,11200000.0
2006-07-06 01:00:00,69.808,69.817,69.801,69.817,16000000.0
2006-07-06 01:01:00,69.82,69.822,69.814,69.822,14400000.0
2006-07-06 01:03:00,69.818,69.821,69.815,69.815,11200000.0
2006-07-06 01:04:00,69.811,69.811,69.793,69.793,13200000.0
2006-07-06 01:05:00,69.806,69.814,69.79,69.814,11200000.0
2006-07-06 01:07:00,69.801,69.801,69.788,69.797,12800000.0
2006-07-06 01:08:00,69.795,69.795,69.784,69.784,16000000.0
2006-07-06 01:09:00,69.779,69.784,69.776,69.784,17600000.0
2006-07-06 01:10:00,69.783,69.788,69.78,69.787,16000000.0
2006-07-06 01:11:00,69.786,69.801,69.786,69.799,11200000.0
2006-07-06 01:14:00,69.801,69.801,69.789,69.797,16000000.0
2006-07-06 01:15:00,69.806,69.818,69.806,69.817,12800000.0
2006-07-06 01:16:00,69.82,69.82,69.814,69.818,25600000.0
2006-07-06 01:17:00,69.82,69.82,69.806,69.813,11200000.0
2006-07-06 01:18:00,69.808,69.809,69.8,69.807,12800000.0
2006-07-06 01:19:00,69.807,69.814,69.796,69.814,16000000.0
2006-07-06 01:20:00,69.818,69.829,69.818,69.826,11200000.0
2006-07-06 01:21:00,69.817,69.817,69.807,69.807,12800000.0
2006-07-06 01:22:00,69.805,69.807,69.801,69.807,12800000.0
2006-07-06 01:23:00,69.809,69.812,69.805,69.808,11200000.0
2006-07-06 01:24:00,69.809,69.814,69.805,69.81,12800000.0
2006-07-06 01:25:00,69.806,69.807,69.789,69.799,12200000.0
2006-07-06 01:26:00,69.799,69.8,69.79,69.8,11200000.0
2006-07-06 01:27:00,69.799,69.808,69.794,69.802,12800000.0
2006-07-06 01:28:00,69.792,69.796,69.789,69.789,17600000.0
2006-07-06 01:29:00,69.786,69.802,69.765,69.802,17600000.0
2006-07-06 01:30:00,69.811,69.813,69.804,69.804,11200000.0
2006-07-06 01:31:00,69.801,69.808,69.797,69.808,10600000.0
2006-07-06 01:32:00,69.797,69.797,69.789,69.795,12800000.0
2006-07-06 01:33:00,69.796,69.798,69.781,69.796,11200000.0
2006-07-06 01:35:00,69.793,69.805,69.781,69.805,13800000.0
2006-07-06 01:36:00,69.807,69.807,69.796,69.798,11200000.0
2006-07-06 01:38:00,69.799,69.808,69.789,69.808,17600000.0
2006-07-06 01:39:00,69.807,69.81,69.803,69.805,13800000.0
2006-07-06 01:40:00,69.8,69.805,69.788,69.8,11200000.0
2006-07-06 01:41:00,69.802,69.802,69.793,69.795,12200000.0
2006-07-06 01:43:00,69.801,69.804,69.799,69.803,11600000.0
2006-07-06 01:44:00,69.8,69.816,69.8,69.816,12800000.0
2006-07-06 01:45:00,69.82,69.827,69.816,69.823,16000000.0
2006-07-06 01:47:00,69.82,69.82,69.811,69.813,14400000.0
2006-07-06 01:48:00,69.815,69.823,69.807,69.82,12800000.0
2006-07-06 01:49:00,69.821,69.825,69.812,69.818,16000000.0
2006-07-06 01:51:00,69.824,69.829,69.822,69.829,11200000.0
2006-07-06 01:52:00,69.834,69.838,69.833,69.838,20800000.0
2006-07-06 01:53:00,69.839,69.839,69.823,69.824,14400000.0
2006-07-06 01:54:00,69.827,69.827,69.823,69.823,8000000.0
2006-07-06 01:55:00,69.822,69.828,69.818,69.825,12800000.0
2006-07-06 01:56:00,69.838,69.838,69.834,69.838,12800000.0
2006-07-06 01:57:00,69.835,69.84,69.833,69.84,11200000.0
2006-07-06 01:58:00,69.841,69.844,69.839,69.844,11200000.0
2006-07-06 01:59:00,69.846,69.846,69.81,69.81,16000000.0
2006-07-06 02:00:00,69.828,69.835,69.818,69.835,11200000.0
2006-07-06 02:02:00,69.848,69.854,69.847,69.848,12800000.0
2006-07-06 02:04:00,69.848,69.849,69.843,69.844,12800000.0
2006-07-06 02:06:00,69.835,69.836,69.825,69.825,13200000.0
2006-07-06 02:08:00,69.833,69.833,69.824,69.826,17600000.0
2006-07-06 02:09:00,69.826,69.838,69.821,69.838,16000000.0
2006-07-06 02:10:00,69.831,69.85,69.831,69.844,9600000.0
2006-07-06 02:11:00,69.848,69.85,69.832,69.844,12800000.0
2006-07-06 02:12:00,69.847,69.847,69.834,69.836,11200000.0
2006-07-06 02:13:00,69.839,69.844,69.835,69.838,11200000.0
2006-07-06 02:14:00,69.834,69.834,69.819,69.819,11200000.0
2006-07-06 02:15:00,69.82,69.824,69.81,69.812,11200000.0
2006-07-06 02:16:00,69.812,69.814,69.752,69.806,9600000.0
2006-07-06 02:17:00,69.808,69.818,69.808,69.812,11200000.0
2006-07-06 02:18:00,69.814,69.82,69.808,69.813,12800000.0
2006-07-06 02:19:00,69.812,69.843,69.812,69.843,12800000.0
2006-07-06 02:20:00,69.849,69.856,69.84,69.84,8400000.0
2006-07-06 02:21:00,69.818,69.834,69.815,69.834,17600000.0
2006-07-06 02:22:00,69.852,69.862,69.85,69.862,12800000.0
2006-07-06 02:23:00,69.859,69.866,69.841,69.841,12800000.0
2006-07-06 02:24:00,69.838,69.859,69.76,69.859,10600000.0
2006-07-06 02:25:00,69.849,69.856,69.842,69.842,17600000.0
2006-07-06 02:26:00,69.849,69.852,69.837,69.839,17000000.0
2006-07-06 02:27:00,69.842,69.846,69.839,69.84,17600000.0
2006-07-06 02:28:00,69.821,69.822,69.802,69.802,14800000.0
2006-07-06 02:29:00,69.815,69.824,69.812,69.824,11200000.0
2006-07-06 02:30:00,69.821,69.821,69.805,69.805,11200000.0
2006-07-06 02:31:00,69.801,69.81,69.793,69.804,17600000.0
2006-07-06 02:32:00,69.818,69.818,69.796,69.799,11200000.0
2006-07-06 02:33:00,69.801,69.803,69.791,69.799,11200000.0
2006-07-06 02:34:00,69.805,69.813,69.801,69.807,14800000.0
2006-07-06 02:36:00,69.805,69.809,69.805,69.807,12800000.0
2006-07-06 02:37:00,69.798,69.798,69.779,69.785,12800000.0
2006-07-06 02:38:00,69.81,69.81,69.801,69.802,12800000.0
2006-07-06 02:40:00,69.804,69.807,69.795,69.801,12800000.0
2006-07-06 02:41:00,69.784,69.799,69.784,69.799,11200000.0
2006-07-06 02:42:00,69.797,69.797,69.78,69.78,12800000.0
2006-07-06 02:43:00,69.782,69.791,69.781,69.781,11200000.0
2006-07-06 02:44:00,69.784,69.784,69.774,69.775,13200000.0
2006-07-06 02:45:00,69.759,69.779,69.759,69.779,11200000.0
2006-07-06 02:48:00,69.779,69.794,69.779,69.785,14400000.0
2006-07-06 02:49:00,69.792,69.794,69.782,69.784,17600000.0
2006-07-06 02:50:00,69.784,69.784,69.775,69.777,11200000.0
2006-07-06 02:51:00,69.78,69.78,69.763,69.776,11200000.0
2006-07-06 02:53:00,69.771,69.774,69.764,69.767,11200000.0
2006-07-06 02:54:00,69.705,69.783,69.705,69.778,11200000.0
2006-07-06 02:55:00,69.783,69.799,69.783,69.783,11200000.0
2006-07-06 02:56:00,69.788,69.815,69.788,69.815,11200000.0
2006-07-06 02:57:00,69.805,69.814,69.791,69.814,11200000.0
2006-07-06 02:58:00,69.803,69.813,69.786,69.813,8000000.0
2006-07-06 02:59:00,69.82,69.831,69.817,69.831,11200000.0
2006-07-06 03:00:00,69.822,69.822,69.707,69.707,11200000.0
2006-07-06 03:01:00,69.803,69.817,69.803,69.811,11200000.0
2006-07-06 03:02:00,69.813,69.823,69.813,69.823,10600000.0
2006-07-06 03:03:00,69.819,69.819,69.805,69.813,14400000.0
2006-07-06 03:04:00,69.807,69.809,69.802,69.802,11200000.0
2006-07-06 03:05:00,69.803,69.804,69.796,69.804,15400000.0
2006-07-06 03:06:00,69.796,69.798,69.79,69.795,16000000.0
2006-07-06 03:07:00,69.784,69.793,69.781,69.781,14400000.0
2006-07-06 03:08:00,69.781,69.782,69.763,69.774,11200000.0
2006-07-06 03:10:00,69.783,69.783,69.77,69.78,16000000.0
2006-07-06 03:11:00,69.778,69.788,69.778,69.782,11200000.0
2006-07-06 03:12:00,69.773,69.795,69.773,69.774,18000000.0
2006-07-06 03:14:00,69.798,69.801,69.797,69.801,11200000.0
2006-07-06 03:15:00,69.804,69.804,69.792,69.801,17600000.0
2006-07-06 03:16:00,69.796,69.804,69.791,69.8,13800000.0
2006-07-06 03:17:00,69.793,69.805,69.786,69.805,11200000.0
2006-07-06 03:20:00,69.804,69.804,69.794,69.8,12800000.0
2006-07-06 03:21:00,69.799,69.805,69.792,69.805,14400000.0
2006-07-06 03:22:00,69.796,69.796,69.79,69.793,11200000.0
2006-07-06 03:23:00,69.795,69.795,69.777,69.79,9600000.0
2006-07-06 03:24:00,69.787,69.79,69.785,69.789,9600000.0
2006-07-06 03:25:00,69.783,69.79,69.78,69.78,17600000.0
2006-07-06 03:26:00,69.775,69.775,69.765,69.765,12800000.0
2006-07-06 03:27:00,69.777,69.78,69.77,69.772,14400000.0
2006-07-06 03:28:00,69.773,69.773,69.765,69.765,11200000.0
2006-07-06 03:29:00,69.762,69.774,69.762,69.768,12800000.0
2006-07-06 03:30:00,69.764,69.779,69.706,69.779,17600000.0
2006-07-06 03:31:00,69.764,69.767,69.758,69.767,12800000.0
2006-07-06 03:32:00,69.761,69.761,69.75,69.75,8000000.0
2006-07-06 03:33:00,69.752,69.754,69.748,69.748,11200000.0
2006-07-06 03:35:00,69.756,69.764,69.751,69.759,17600000.0
2006-07-06 03:36:00,69.758,69.758,69.741,69.741,11200000.0
2006-07-06 03:37:00,69.738,69.751,69.738,69.749,17600000.0
2006-07-06 03:38:00,69.738,69.757,69.738,69.751,12800000.0
2006-07-06 03:39:00,69.741,69.753,69.685,69.753,14400000.0
2006-07-06 03:42:00,69.749,69.753,69.742,69.746,12800000.0
2006-07-06 03:43:00,69.747,69.747,69.729,69.747,11200000.0
2006-07-06 03:44:00,69.744,69.75,69.734,69.75,12800000.0
2006-07-06 03:45:00,69.747,69.753,69.742,69.744,11200000.0
2006-07-06 03:46:00,69.75,69.763,69.75,69.761,11200000.0
2006-07-06 03:47:00,69.774,69.783,69.774,69.776,11200000.0
2006-07-06 03:48:00,69.776,69.783,69.775,69.783,10600000.0
2006-07-06 03:49:00,69.783,69.785,69.776,69.776,16000000.0
2006-07-06 03:50:00,69.782,69.79,69.782,69.785,10600000.0
2006-07-06 03:51:00,69.792,69.812,69.792,69.812,8000000.0
2006-07-06 03:52:00,69.816,69.818,69.799,69.8,14400000.0
2006-07-06 03:53:00,69.8,69.803,69.797,69.797,9600000.0
2006-07-06 03:54:00,69.784,69.806,69.784,69.806,14400000.0
2006-07-06 03:57:00,69.798,69.801,69.793,69.801,12800000.0
2006-07-06 03:58:00,69.795,69.796,69.787,69.792,16000000.0
2006-07-06 03:59:00,69.789,69.789,69.749,69.75,12200000.0
2006-07-06 04:00:00,69.748,69.767,69.744,69.755,14400000.0
2006-07-06 04:01:00,69.766,69.767,69.757,69.764,11200000.0
2006-07-06 04:02:00,69.761,69.761,69.755,69.755,8000000.0
2006-07-06 04:05:00,69.767,69.768,69.763,69.763,11200000.0
2006-07-06 04:06:00,69.745,69.748,69.737,69.748,14400000.0
2006-07-06 04:07:00,69.751,69.76,69.738,69.748,14800000.0
2006-07-06 04:08:00,69.757,69.757,69.748,69.748,11200000.0
2006-07-06 04:09:00,69.743,69.75,69.738,69.75,11200000.0
2006-07-06 04:10:00,69.759,69.764,69.755,69.764,14400000.0
2006-07-06 04:11:00,69.761,69.761,69.748,69.751,12800000.0
2006-07-06 04:12:00,69.752,69.756,69.751,69.753,8000000.0
2006-07-06 04:14:00,69.76,69.769,69.76,69.769,11200000.0
2006-07-06 04:15:00,69.772,69.774,69.768,69.774,12800000.0
2006-07-06 04:16:00,69.773,69.773,69.76,69.761,11200000.0
2006-07-06 04:17:00,69.768,69.77,69.759,69.761,14400000.0
2006-07-06 04:18:00,69.772,69.774,69.766,69.769,12800000.0
2006-07-06 04:19:00,69.781,69.785,69.761,69.779,12800000.0
2006-07-06 04:20:00,69.775,69.775,69.685,69.763,11200000.0
2006-07-06 04:21:00,69.767,69.776,69.766,69.776,10600000.0
2006-07-06 04:22:00,69.782,69.788,69.774,69.779,16000000.0
2006-07-06 04:23:00,69.773,69.773,69.765,69.765,12800000.0
2006-07-06 04:24:00,69.779,69.779,69.771,69.772,12800000.0
2006-07-06 04:25:00,69.774,69.777,69.769,69.772,14400000.0
2006-07-06 04:27:00,69.759,69.765,69.757,69.764,9600000.0
2006-07-06 04:29:00,69.763,69.771,69.763,69.768,13200000.0
2006-07-06 04:30:00,69.774,69.778,69.768,69.768,12800000.0
2006-07-06 04:33:00,69.771,69.771,69.755,69.761,16000000.0
2006-07-06 04:34:00,69.766,69.766,69.761,69.761,12200000.0
2006-07-06 04:37:00,69.764,69.77,69.761,69.765,12800000.0
2006-07-06 04:38:00,69.766,69.77,69.758,69.759,9600000.0
2006-07-06 04:40:00,69.766,69.769,69.759,69.763,11200000.0
2006-07-06 04:43:00,69.767,69.767,69.757,69.761,12800000.0
2006-07-06 04:44:00,69.765,69.772,69.764,69.768,9600000.0
2006-07-06 04:46:00,69.77,69.778,69.768,69.778,14400000.0
2006-07-06 04:48:00,69.78,69.794,69.78,69.785,12800000.0
2006-07-06 04:49:00,69.782,69.792,69.772,69.772,11200000.0
2006-07-06 04:50:00,69.776,69.776,69.766,69.766,11200000.0
2006-07-06 04:52:00,69.769,69.78,69.766,69.777,11200000.0
2006-07-06 04:53:00,69.777,69.784,69.776,69.784,9600000.0
2006-07-06 04:55:00,69.786,69.786,69.778,69.781,11200000.0
2006-07-06 04:56:00,69.777,69.777,69.767,69.771,17600000.0
2006-07-06 04:58:00,69.768,69.771,69.758,69.758,8000000.0
2006-07-06 04:59:00,69.77,69.771,69.759,69.771,12800000.0
2006-07-06 05:00:00,69.764,69.781,69.764,69.778,11200000.0
2006-07-06 05:01:00,69.78,69.787,69.777,69.785,14800000.0
2006-07-06 05:03:00,69.779,69.785,69.768,69.776,12800000.0
2006-07-06 05:05:00,69.771,69.782,69.771,69.782,11200000.0
2006-07-06 05:09:00,69.781,69.786,69.777,69.777,17000000.0
2006-07-06 05:11:00,69.8,69.806,69.79,69.79,12800000.0
2006-07-06 05:12:00,69.797,69.799,69.788,69.788,12800000.0
2006-07-06 05:13:00,69.787,69.789,69.774,69.779,12800000.0
2006-07-06 05:17:00,69.784,69.789,69.781,69.789,11200000.0
2006-07-06 05:18:00,69.788,69.795,69.776,69.795,7400000.0
2006-07-06 05:19:00,69.789,69.799,69.789,69.79,16000000.0
2006-07-06 05:21:00,69.79,69.799,69.785,69.799,12800000.0
2006-07-06 05:22:00,69.797,69.802,69.797,69.798,11200000.0
2006-07-06 05:25:00,69.795,69.796,69.788,69.791,12800000.0
2006-07-06 05:26:00,69.787,69.788,69.781,69.785,12800000.0
2006-07-06 05:27:00,69.779,69.78,69.77,69.778,12800000.0
2006-07-06 05:30:00,69.789,69.789,69.764,69.768,16000000.0
2006-07-06 05:31:00,69.764,69.775,69.764,69.775,17600000.0
2006-07-06 05:32:00,69.765,69.776,69.764,69.776,12800000.0
2006-07-06 05:34:00,69.774,69.774,69.768,69.768,16000000.0
2006-07-06 05:35:00,69.771,69.777,69.771,69.775,11200000.0
2006-07-06 05:36:00,69.777,69.777,69.763,69.763,16000000.0
2006-07-06 05:37:00,69.77,69.776,69.765,69.768,11200000.0
2006-07-06 05:38:00,69.763,69.763,69.746,69.761,16000000.0
2006-07-06 05:40:00,69.767,69.773,69.762,69.762,9600000.0
2006-07-06 05:41:00,69.764,69.769,69.764,69.768,12800000.0
2006-07-06 05:45:00,69.777,69.783,69.777,69.782,16000000.0
2006-07-06 05:46:00,69.775,69.789,69.775,69.789,17000000.0
2006-07-06 05:47:00,69.791,69.797,69.791,69.794,14400000.0
2006-07-06 05:48:00,69.796,69.796,69.781,69.79,9600000.0
2006-07-06 05:50:00,69.791,69.791,69.776,69.776,11200000.0
2006-07-06 05:51:00,69.778,69.778,69.768,69.771,11200000.0
2006-07-06 05:52:00,69.776,69.777,69.765,69.775,12800000.0
2006-07-06 05:53:00,69.769,69.777,69.768,69.772,17600000.0
2006-07-06 05:54:00,69.765,69.772,69.764,69.769,9600000.0
2006-07-06 05:55:00,69.722,69.794,69.722,69.775,11200000.0
2006-07-06 05:58:00,69.779,69.786,69.696,69.775,12800000.0
2006-07-06 05:59:00,69.782,69.782,69.763,69.776,12800000.0
2006-07-06 06:00:00,69.784,69.784,69.774,69.779,8000000.0
2006-07-06 06:01:00,69.783,69.783,69.764,69.776,11200000.0
2006-07-06 06:03:00,69.789,69.789,69.777,69.78,11200000.0
2006-07-06 06:05:00,69.778,69.787,69.774,69.786,14400000.0
2006-07-06 06:07:00,69.778,69.783,69.774,69.774,11200000.0
2006-07-06 06:08:00,69.765,69.777,69.763,69.777,11200000.0
2006-07-06 06:09:00,69.777,69.786,69.777,69.784,11200000.0
2006-07-06 06:10:00,69.784,69.795,69.7,69.789,11200000.0
2006-07-06 06:11:00,69.793,69.802,69.787,69.802,17600000.0
2006-07-06 06:14:00,69.804,69.81,69.793,69.809,12800000.0
2006-07-06 06:15:00,69.807,69.81,69.805,69.805,8000000.0
2006-07-06 06:16:00,69.798,69.801,69.798,69.801,8000000.0
2006-07-06 06:18:00,69.801,69.804,69.798,69.804,12800000.0
2006-07-06 06:19:00,69.804,69.811,69.802,69.811,12800000.0
2006-07-06 06:20:00,69.81,69.81,69.799,69.799,16000000.0
2006-07-06 06:21:00,69.804,69.811,69.801,69.801,12800000.0
2006-07-06 06:22:00,69.834,69.841,69.834,69.835,12800000.0
2006-07-06 06:23:00,69.824,69.824,69.815,69.815,8000000.0
2006-07-06 06:24:00,69.815,69.819,69.812,69.819,8000000.0
2006-07-06 06:25:00,69.82,69.821,69.798,69.821,12800000.0
2006-07-06 06:27:00,69.825,69.832,69.812,69.832,14400000.0
2006-07-06 06:28:00,69.825,69.832,69.823,69.823,8000000.0
2006-07-06 06:30:00,69.82,69.827,69.82,69.822,14400000.0
2006-07-06 06:31:00,69.816,69.817,69.805,69.813,14400000.0
2006-07-06 06:32:00,69.808,69.818,69.799,69.813,12800000.0
2006-07-06 06:34:00,69.801,69.826,69.801,69.816,12800000.0
2006-07-06 06:35:00,69.817,69.825,69.813,69.825,12200000.0
2006-07-06 06:36:00,69.824,69.824,69.809,69.812,14400000.0
2006-07-06 06:37:00,69.825,69.836,69.825,69.836,12800000.0
2006-07-06 06:38:00,69.834,69.834,69.814,69.823,16000000.0
2006-07-06 06:39:00,69.826,69.833,69.814,69.829,11200000.0
2006-07-06 06:41:00,69.835,69.839,69.821,69.827,12800000.0
2006-07-06 06:42:00,69.834,69.849,69.83,69.849,9600000.0
2006-07-06 06:43:00,69.786,69.847,69.786,69.847,16000000.0
2006-07-06 06:44:00,69.861,69.881,69.857,69.877,17600000.0
2006-07-06 06:45:00,69.888,69.888,69.87,69.875,17600000.0
2006-07-06 06:48:00,69.868,69.872,69.86,69.862,17600000.0
2006-07-06 06:49:00,69.857,69.872,69.853,69.872,17600000.0
2006-07-06 06:51:00,69.872,69.879,69.866,69.866,12800000.0
2006-07-06 06:53:00,69.858,69.862,69.849,69.862,17600000.0
2006-07-06 06:54:00,69.863,69.868,69.86,69.865,14400000.0
2006-07-06 06:55:00,69.855,69.867,69.855,69.867,9000000.0
2006-07-06 06:56:00,69.869,69.878,69.868,69.878,11200000.0
2006-07-06 06:57:00,69.879,69.879,69.868,69.874,14400000.0
2006-07-06 06:58:00,69.871,69.871,69.865,69.865,12200000.0
2006-07-06 06:59:00,69.864,69.875,69.849,69.875,12800000.0
2006-07-06 07:00:00,69.879,69.879,69.871,69.875,16000000.0
2006-07-06 07:02:00,69.878,69.889,69.878,69.889,12800000.0
2006-07-06 07:03:00,69.88,69.889,69.879,69.883,12800000.0
2006-07-06 07:04:00,69.872,69.884,69.872,69.877,12800000.0
2006-07-06 07:05:00,69.872,69.872,69.854,69.865,10600000.0
2006-07-06 07:06:00,69.866,69.866,69.858,69.864,12800000.0
2006-07-06 07:07:00,69.87,69.886,69.87,69.886,11200000.0
2006-07-06 07:08:00,69.894,69.903,69.891,69.891,16000000.0
2006-07-06 07:09:00,69.889,69.889,69.88,69.88,12800000.0
2006-07-06 07:10:00,69.866,69.889,69.866,69.889,4800000.0
2006-07-06 07:11:00,69.89,69.89,69.878,69.878,12800000.0
2006-07-06 07:12:00,69.876,69.899,69.876,69.899,6400000.0
2006-07-06 07:13:00,69.899,69.899,69.892,69.892,12800000.0
2006-07-06 07:14:00,69.867,69.9,69.867,69.9,11200000.0
2006-07-06 07:15:00,69.903,69.906,69.899,69.902,11200000.0
2006-07-06 07:16:00,69.902,69.906,69.9,69.906,11200000.0
2006-07-06 07:17:00,69.91,69.915,69.907,69.907,12800000.0
2006-07-06 07:18:00,69.913,69.913,69.897,69.897,17600000.0
2006-07-06 07:20:00,69.908,69.92,69.908,69.916,12200000.0
2006-07-06 07:22:00,69.919,69.922,69.911,69.922,17600000.0
2006-07-06 07:23:00,69.913,69.913,69.906,69.906,11200000.0
2006-07-06 07:25:00,69.906,69.914,69.896,69.914,16000000.0
2006-07-06 07:26:00,69.901,69.903,69.901,69.903,3200000.0
2006-07-06 07:28:00,69.891,69.894,69.887,69.887,14400000.0
2006-07-06 07:29:00,69.883,69.883,69.876,69.876,11200000.0
2006-07-06 07:30:00,69.873,69.878,69.871,69.878,11200000.0
2006-07-06 07:33:00,69.874,69.874,69.85,69.85,8000000.0
2006-07-06 07:34:00,69.838,69.85,69.836,69.85,12800000.0
2006-07-06 07:35:00,69.85,69.856,69.843,69.846,16000000.0
2006-07-06 07:37:00,69.85,69.85,69.835,69.835,11200000.0
2006-07-06 07:39:00,69.832,69.832,69.823,69.831,11200000.0
2006-07-06 07:40:00,69.83,69.835,69.827,69.829,11200000.0
2006-07-06 07:41:00,69.829,69.835,69.824,69.835,12800000.0
2006-07-06 07:42:00,69.836,69.839,69.828,69.839,12800000.0
2006-07-06 07:43:00,69.836,69.836,69.819,69.83,12800000.0
2006-07-06 07:44:00,69.839,69.856,69.839,69.855,11200000.0
2006-07-06 07:45:00,69.855,69.855,69.839,69.839,11200000.0
2006-07-06 07:46:00,69.835,69.841,69.832,69.841,11200000.0
2006-07-06 07:49:00,69.849,69.849,69.839,69.841,17600000.0
2006-07-06 07:50:00,69.833,69.84,69.833,69.836,8000000.0
2006-07-06 07:51:00,69.836,69.846,69.83,69.846,12800000.0
2006-07-06 07:52:00,69.845,69.846,69.837,69.838,17600000.0
2006-07-06 07:53:00,69.844,69.854,69.842,69.842,12800000.0
2006-07-06 07:54:00,69.836,69.836,69.831,69.832,11200000.0
2006-07-06 07:56:00,69.83,69.84,69.828,69.84,16000000.0
2006-07-06 07:57:00,69.84,69.851,69.84,69.851,11200000.0
2006-07-06 07:58:00,69.843,69.847,69.838,69.847,11200000.0
2006-07-06 07:59:00,69.843,69.847,69.841,69.841,12800000.0
2006-07-06 08:00:00,69.838,69.838,69.817,69.817,8000000.0
2006-07-06 08:01:00,69.825,69.841,69.825,69.841,8000000.0
2006-07-06 08:02:00,69.846,69.854,69.84,69.854,12200000.0
2006-07-06 08:03:00,69.855,69.857,69.848,69.852,11200000.0
2006-07-06 08:04:00,69.851,69.857,69.848,69.857,17600000.0
2006-07-06 08:05:00,69.854,69.854,69.837,69.837,14400000.0
2006-07-06 08:06:00,69.849,69.857,69.849,69.853,12800000.0
2006-07-06 08:07:00,69.844,69.844,69.83,69.84,11200000.0
2006-07-06 08:08:00,69.843,69.843,69.831,69.838,17600000.0
2006-07-06 08:09:00,69.824,69.839,69.824,69.839,12800000.0
2006-07-06 08:11:00,69.841,69.841,69.827,69.835,10600000.0
2006-07-06 08:12:00,69.832,69.845,69.819,69.819,16000000.0
2006-07-06 08:13:00,69.813,69.82,69.811,69.816,11200000.0
2006-07-06 08:16:00,69.819,69.82,69.803,69.82,11200000.0
2006-07-06 08:17:00,69.821,69.821,69.812,69.819,12800000.0
2006-07-06 08:18:00,69.808,69.821,69.808,69.818,12800000.0
2006-07-06 08:19:00,69.819,69.821,69.802,69.806,14400000.0
2006-07-06 08:20:00,69.814,69.825,69.809,69.82,15400000.0
2006-07-06 08:21:00,69.817,69.835,69.814,69.814,17600000.0
2006-07-06 08:22:00,69.826,69.842,69.826,69.83,11200000.0
2006-07-06 08:23:00,69.83,69.83,69.819,69.819,11200000.0
2006-07-06 08:24:00,69.824,69.828,69.824,69.827,9600000.0
2006-07-06 08:25:00,69.821,69.83,69.821,69.823,12800000.0
2006-07-06 08:26:00,69.819,69.822,69.724,69.811,8000000.0
2006-07-06 08:28:00,69.804,69.811,69.789,69.81,11200000.0
2006-07-06 08:30:00,69.807,69.808,69.791,69.791,11200000.0
2006-07-06 08:31:00,69.796,69.82,69.796,69.82,12800000.0
2006-07-06 08:32:00,69.824,69.826,69.821,69.821,11200000.0
2006-07-06 08:33:00,69.817,69.817,69.795,69.795,11200000.0
2006-07-06 08:34:00,69.833,69.855,69.833,69.851,9600000.0
2006-07-06 08:35:00,69.85,69.85,69.835,69.844,17600000.0
2006-07-06 08:36:00,69.844,69.851,69.835,69.835,17600000.0
2006-07-06 08:38:00,69.82,69.828,69.816,69.824,11200000.0
2006-07-06 08:39:00,69.787,69.846,69.787,69.846,16000000.0
2006-07-06 08:40:00,69.834,69.834,69.824,69.826,16000000.0
2006-07-06 08:41:00,69.84,69.841,69.833,69.838,17600000.0
2006-07-06 08:42:00,69.838,69.839,69.83,69.836,12800000.0
2006-07-06 08:43:00,69.844,69.854,69.841,69.846,12800000.0
2006-07-06 08:44:00,69.841,69.846,69.838,69.844,12800000.0
2006-07-06 08:45:00,69.842,69.857,69.842,69.855,16000000.0
2006-07-06 08:46:00,69.857,69.86,69.849,69.849,11200000.0
2006-07-06 08:47:00,69.864,69.864,69.848,69.848,11200000.0
2006-07-06 08:48:00,69.853,69.865,69.853,69.857,12800000.0
2006-07-06 08:50:00,69.855,69.859,69.845,69.851,12800000.0
2006-07-06 08:51:00,69.85,69.863,69.84,69.863,17600000.0
2006-07-06 08:52:00,69.863,69.863,69.85,69.858,11200000.0
2006-07-06 08:53:00,69.866,69.869,69.861,69.861,16000000.0
2006-07-06 08:56:00,69.867,69.869,69.866,69.868,11200000.0
2006-07-06 08:57:00,69.858,69.874,69.858,69.871,11200000.0
2006-07-06 08:59:00,69.862,69.868,69.861,69.865,12800000.0
2006-07-06 09:00:00,69.858,69.861,69.856,69.857,17600000.0
2006-07-06 09:01:00,69.853,69.864,69.853,69.857,11200000.0
2006-07-06 09:02:00,69.849,69.854,69.84,69.844,11200000.0
2006-07-06 09:03:00,69.808,69.808,69.783,69.804,16000000.0
2006-07-06 09:04:00,69.809,69.817,69.808,69.809,11200000.0
2006-07-06 09:05:00,69.813,69.816,69.808,69.81,11200000.0
2006-07-06 09:06:00,69.807,69.823,69.806,69.823,12800000.0
2006-07-06 09:07:00,69.824,69.824,69.813,69.813,12800000.0
2006-07-06 09:08:00,69.811,69.817,69.808,69.808,12200000.0
2006-07-06 09:10:00,69.804,69.805,69.793,69.794,12800000.0
2006-07-06 09:11:00,69.774,69.786,69.773,69.786,12800000.0
2006-07-06 09:12:00,69.785,69.792,69.785,69.79,12800000.0
2006-07-06 09:13:00,69.795,69.808,69.795,69.807,11200000.0
2006-07-06 09:14:00,69.803,69.806,69.797,69.797,11200000.0
2006-07-06 09:15:00,69.8,69.807,69.795,69.8,11200000.0
2006-07-06 09:16:00,69.793,69.795,69.773,69.78,12800000.0
2006-07-06 09:17:00,69.798,69.8,69.792,69.796,11200000.0
2006-07-06 09:18:00,69.796,69.798,69.789,69.789,14400000.0
2006-07-06 09:19:00,69.788,69.791,69.779,69.786,12800000.0
2006-07-06 09:20:00,69.778,69.778,69.747,69.754,16000000.0
2006-07-06 09:21:00,69.757,69.759,69.751,69.753,11200000.0
2006-07-06 09:22:00,69.76,69.76,69.748,69.752,17600000.0
2006-07-06 09:23:00,69.753,69.759,69.752,69.753,12800000.0
2006-07-06 09:24:00,69.671,69.767,69.671,69.763,11200000.0
2006-07-06 09:26:00,69.75,69.759,69.746,69.753,11200000.0
2006-07-06 09:27:00,69.752,69.752,69.739,69.743,11200000.0
2006-07-06 09:28:00,69.742,69.773,69.742,69.768,12200000.0
2006-07-06 09:29:00,69.76,69.76,69.754,69.754,11200000.0
2006-07-06 09:30:00,69.765,69.765,69.758,69.758,13200000.0
2006-07-06 09:32:00,69.737,69.739,69.708,69.718,14400000.0
2006-07-06 09:33:00,69.726,69.742,69.723,69.742,12800000.0
2006-07-06 09:34:00,69.759,69.764,69.756,69.758,11200000.0
2006-07-06 09:35:00,69.77,69.77,69.764,69.764,12200000.0
2006-07-06 09:36:00,69.758,69.759,69.749,69.751,9600000.0
2006-07-06 09:37:00,69.751,69.76,69.693,69.758,16000000.0
2006-07-06 09:39:00,69.734,69.734,69.716,69.716,12800000.0
2006-07-06 09:40:00,69.715,69.722,69.702,69.718,14400000.0
2006-07-06 09:41:00,69.732,69.733,69.722,69.722,11200000.0
2006-07-06 09:42:00,69.716,69.744,69.716,69.744,16000000.0
2006-07-06 09:43:00,69.756,69.77,69.753,69.753,12800000.0
2006-07-06 09:44:00,69.762,69.78,69.762,69.771,12800000.0
2006-07-06 09:45:00,69.774,69.774,69.763,69.766,12800000.0
2006-07-06 09:47:00,69.762,69.771,69.759,69.771,12800000.0
2006-07-06 09:48:00,69.778,69.781,69.765,69.777,11200000.0
2006-07-06 09:49:00,69.779,69.793,69.776,69.793,12800000.0
2006-07-06 09:50:00,69.798,69.798,69.787,69.797,16000000.0
2006-07-06 09:51:00,69.798,69.811,69.798,69.807,16000000.0
2006-07-06 09:52:00,69.808,69.816,69.806,69.816,14400000.0
2006-07-06 09:53:00,69.802,69.817,69.802,69.81,12800000.0
2006-07-06 09:54:00,69.808,69.808,69.796,69.801,17600000.0
2006-07-06 09:55:00,69.789,69.795,69.784,69.784,10600000.0
2006-07-06 09:56:00,69.78,69.79,69.777,69.788,14400000.0
2006-07-06 09:57:00,69.796,69.796,69.784,69.787,17600000.0
2006-07-06 09:58:00,69.796,69.847,69.725,69.823,17600000.0
2006-07-06 09:59:00,69.812,69.82,69.809,69.815,17600000.0
2006-07-06 10:00:00,69.817,69.817,69.805,69.81,11200000.0
2006-07-06 10:01:00,69.806,69.818,69.806,69.807,12800000.0
2006-07-06 10:02:00,69.809,69.809,69.798,69.801,16000000.0
2006-07-06 10:03:00,69.79,69.79,69.767,69.773,11200000.0
2006-07-06 10:04:00,69.762,69.762,69.755,69.757,8000000.0
2006-07-06 10:05:00,69.772,69.775,69.755,69.755,14400000.0
2006-07-06 10:06:00,69.763,69.774,69.763,69.771,16000000.0
2006-07-06 10:07:00,69.765,69.769,69.749,69.759,12800000.0
2006-07-06 10:08:00,69.761,69.768,69.757,69.768,11200000.0
2006-07-06 10:09:00,69.754,69.754,69.74,69.752,12800000.0
2006-07-06 10:10:00,69.757,69.765,69.749,69.754,17600000.0
2006-07-06 10:11:00,69.745,69.754,69.745,69.754,11200000.0
2006-07-06 10:12:00,69.75,69.75,69.731,69.739,12800000.0
2006-07-06 10:13:00,69.742,69.743,69.734,69.74,12800000.0
2006-07-06 10:14:00,69.746,69.76,69.746,69.76,11200000.0
2006-07-06 10:15:00,69.753,69.758,69.746,69.746,12800000.0
2006-07-06 10:16:00,69.753,69.754,69.747,69.749,12800000.0
2006-07-06 10:17:00,69.756,69.756,69.745,69.745,11200000.0
2006-07-06 10:18:00,69.744,69.746,69.725,69.742,11200000.0
2006-07-06 10:19:00,69.744,69.748,69.744,69.744,10600000.0
2006-07-06 10:20:00,69.747,69.747,69.727,69.73,17600000.0
2006-07-06 10:21:00,69.718,69.742,69.718,69.742,16000000.0
2006-07-06 10:22:00,69.744,69.75,69.738,69.745,11200000.0
2006-07-06 10:23:00,69.747,69.748,69.736,69.739,11200000.0
2006-07-06 10:24:00,69.732,69.741,69.732,69.741,12800000.0
2006-07-06 10:25:00,69.756,69.756,69.744,69.75,11200000.0
2006-07-06 10:26:00,69.748,69.75,69.741,69.749,8000000.0
2006-07-06 10:27:00,69.741,69.746,69.737,69.741,11200000.0
2006-07-06 10:30:00,69.73,69.736,69.729,69.736,8000000.0
2006-07-06 10:31:00,69.737,69.737,69.719,69.735,12200000.0
2006-07-06 10:32:00,69.741,69.746,69.734,69.734,17600000.0
2006-07-06 10:33:00,69.747,69.752,69.747,69.747,11200000.0
2006-07-06 10:34:00,69.742,69.742,69.723,69.723,11200000.0
2006-07-06 10:35:00,69.728,69.739,69.728,69.737,11200000.0
2006-07-06 10:36:00,69.732,69.737,69.725,69.737,11200000.0
2006-07-06 10:37:00,69.744,69.751,69.662,69.738,11200000.0
2006-07-06 10:38:00,69.746,69.748,69.731,69.744,12800000.0
2006-07-06 10:39:00,69.733,69.733,69.719,69.721,11200000.0
2006-07-06 10:40:00,69.717,69.722,69.708,69.714,16000000.0
2006-07-06 10:41:00,69.719,69.73,69.719,69.728,12800000.0
2006-07-06 10:42:00,69.73,69.73,69.714,69.726,11200000.0
2006-07-06 10:43:00,69.731,69.742,69.729,69.742,11200000.0
2006-07-06 10:44:00,69.754,69.762,69.751,69.751,12800000.0
2006-07-06 10:45:00,69.747,69.752,69.742,69.742,12800000.0
2006-07-06 10:46:00,69.744,69.753,69.744,69.753,12800000.0
2006-07-06 10:47:00,69.761,69.761,69.736,69.758,12800000.0
2006-07-06 10:49:00,69.746,69.75,69.742,69.742,11200000.0
2006-07-06 10:50:00,69.749,69.749,69.724,69.724,16000000.0
2006-07-06 10:51:00,69.744,69.766,69.744,69.766,17600000.0
2006-07-06 10:52:00,69.769,69.769,69.754,69.754,11200000.0
2006-07-06 10:53:00,69.733,69.733,69.705,69.709,11200000.0
2006-07-06 10:54:00,69.741,69.741,69.73,69.736,17600000.0
2006-07-06 10:55:00,69.73,69.73,69.704,69.706,11200000.0
2006-07-06 10:56:00,69.71,69.711,69.705,69.708,17600000.0
2006-07-06 10:57:00,69.706,69.717,69.705,69.705,16000000.0
2006-07-06 10:58:00,69.704,69.714,69.619,69.714,13200000.0
2006-07-06 10:59:00,69.726,69.746,69.726,69.739,11200000.0
2006-07-06 11:00:00,69.753,69.753,69.742,69.746,12800000.0
2006-07-06 11:01:00,69.747,69.747,69.737,69.737,12800000.0
2006-07-06 11:04:00,69.74,69.744,69.733,69.734,14400000.0
2006-07-06 11:06:00,69.732,69.732,69.713,69.723,17600000.0
2006-07-06 11:07:00,69.717,69.717,69.699,69.709,17600000.0
2006-07-06 11:08:00,69.647,69.711,69.647,69.709,11200000.0
2006-07-06 11:09:00,69.714,69.721,69.708,69.714,17600000.0
2006-07-06 11:10:00,69.713,69.724,69.713,69.721,12800000.0
2006-07-06 11:11:00,69.714,69.72,69.712,69.716,11200000.0
2006-07-06 11:12:00,69.711,69.72,69.702,69.702,17600000.0
2006-07-06 11:13:00,69.707,69.707,69.685,69.697,14400000.0
2006-07-06 11:14:00,69.705,69.707,69.7,69.7,11200000.0
2006-07-06 11:15:00,69.711,69.722,69.709,69.719,11200000.0
2006-07-06 11:16:00,69.731,69.732,69.724,69.728,12800000.0
2006-07-06 11:17:00,69.739,69.746,69.732,69.744,11200000.0
2006-07-06 11:18:00,69.74,69.74,69.728,69.737,12800000.0
2006-07-06 11:19:00,69.734,69.743,69.733,69.743,17600000.0
2006-07-06 11:20:00,69.743,69.743,69.735,69.735,12800000.0
2006-07-06 11:21:00,69.733,69.743,69.728,69.743,14400000.0
2006-07-06 11:22:00,69.747,69.751,69.74,69.75,12800000.0
2006-07-06 11:24:00,69.75,69.754,69.734,69.738,12800000.0
2006-07-06 11:26:00,69.734,69.739,69.728,69.728,14400000.0
2006-07-06 11:27:00,69.735,69.74,69.723,69.73,11200000.0
2006-07-06 11:28:00,69.731,69.733,69.728,69.728,14400000.0
2006-07-06 11:30:00,69.728,69.736,69.727,69.729,14400000.0
2006-07-06 11:31:00,69.738,69.744,69.73,69.744,11200000.0
2006-07-06 11:32:00,69.734,69.737,69.727,69.737,17000000.0
2006-07-06 11:33:00,69.732,69.732,69.707,69.707,12800000.0
2006-07-06 11:34:00,69.709,69.709,69.699,69.699,12800000.0
2006-07-06 11:36:00,69.704,69.707,69.703,69.706,12800000.0
2006-07-06 11:37:00,69.7,69.7,69.682,69.682,11200000.0
2006-07-06 11:38:00,69.682,69.689,69.682,69.686,11200000.0
2006-07-06 11:39:00,69.685,69.685,69.66,69.671,11200000.0
2006-07-06 11:40:00,69.67,69.677,69.669,69.675,11200000.0
2006-07-06 11:41:00,69.673,69.676,69.665,69.672,15400000.0
2006-07-06 11:42:00,69.671,69.678,69.659,69.67,17600000.0
2006-07-06 11:43:00,69.662,69.662,69.639,69.658,11200000.0
2006-07-06 11:44:00,69.654,69.654,69.64,69.645,11200000.0
2006-07-06 11:45:00,69.654,69.656,69.649,69.649,14400000.0
2006-07-06 11:46:00,69.649,69.65,69.637,69.645,11200000.0
2006-07-06 11:47:00,69.646,69.683,69.643,69.683,17600000.0
2006-07-06 11:48:00,69.684,69.691,69.674,69.674,11200000.0
2006-07-06 11:50:00,69.654,69.654,69.646,69.649,12800000.0
2006-07-06 11:51:00,69.648,69.653,69.647,69.651,11200000.0
2006-07-06 11:52:00,69.65,69.655,69.648,69.655,11200000.0
2006-07-06 11:53:00,69.656,69.656,69.642,69.655,16000000.0
2006-07-06 11:54:00,69.649,69.654,69.644,69.654,14400000.0
2006-07-06 11:55:00,69.654,69.663,69.6,69.663,11200000.0
2006-07-06 11:58:00,69.668,69.674,69.664,69.671,11200000.0
2006-07-06 12:00:00,69.687,69.687,69.672,69.672,11200000.0
2006-07-06 12:02:00,69.674,69.679,69.674,69.674,14400000.0
2006-07-06 12:03:00,69.676,69.676,69.662,69.666,11200000.0
2006-07-06 12:04:00,69.657,69.661,69.646,69.661,17600000.0
2006-07-06 12:05:00,69.661,69.665,69.656,69.663,17600000.0
2006-07-06 12:06:00,69.68,69.7,69.676,69.676,12800000.0
2006-07-06 12:07:00,69.687,69.689,69.679,69.681,11200000.0
2006-07-06 12:08:00,69.677,69.684,69.673,69.678,11200000.0
2006-07-06 12:09:00,69.694,69.694,69.684,69.687,14400000.0
2006-07-06 12:10:00,69.684,69.684,69.668,69.668,11200000.0
2006-07-06 12:11:00,69.663,69.668,69.66,69.665,12800000.0
2006-07-06 12:13:00,69.687,69.705,69.687,69.69,11200000.0
2006-07-06 12:14:00,69.691,69.692,69.676,69.681,12800000.0
2006-07-06 12:15:00,69.68,69.688,69.68,69.685,12800000.0
2006-07-06 12:16:00,69.672,69.682,69.669,69.682,12800000.0
2006-07-06 12:17:00,69.678,69.679,69.615,69.668,17600000.0
2006-07-06 12:20:00,69.676,69.684,69.66,69.661,14400000.0
2006-07-06 12:21:00,69.666,69.675,69.666,69.675,11200000.0
2006-07-06 12:22:00,69.67,69.672,69.662,69.663,16000000.0
2006-07-06 12:23:00,69.654,69.654,69.643,69.645,14400000.0
2006-07-06 12:24:00,69.645,69.645,69.634,69.634,12800000.0
2006-07-06 12:25:00,69.641,69.641,69.636,69.641,11200000.0
2006-07-06 12:26:00,69.64,69.654,69.64,69.654,11200000.0
2006-07-06 12:31:00,69.657,69.668,69.654,69.664,12800000.0
2006-07-06 12:33:00,69.661,69.663,69.65,69.663,14400000.0
2006-07-06 12:34:00,69.663,69.665,69.658,69.665,12800000.0
2006-07-06 12:37:00,69.666,69.682,69.666,69.675,11200000.0
2006-07-06 12:38:00,69.678,69.687,69.597,69.658,17600000.0
2006-07-06 12:39:00,69.641,69.655,69.641,69.655,16000000.0
2006-07-06 12:40:00,69.667,69.676,69.656,69.676,16000000.0
2006-07-06 12:41:00,69.669,69.67,69.639,69.639,12800000.0
2006-07-06 12:42:00,69.623,69.624,69.617,69.624,14400000.0
2006-07-06 12:43:00,69.629,69.634,69.625,69.634,12800000.0
2006-07-06 12:44:00,69.619,69.631,69.615,69.629,17600000.0
2006-07-06 12:46:00,69.628,69.628,69.614,69.614,12800000.0
2006-07-06 12:47:00,69.612,69.622,69.604,69.616,12800000.0
2006-07-06 12:48:00,69.605,69.614,69.601,69.601,12800000.0
2006-07-06 12:49:00,69.593,69.6,69.581,69.6,16000000.0
2006-07-06 12:50:00,69.607,69.612,69.595,69.595,14400000.0
2006-07-06 12:51:00,69.604,69.618,69.604,69.615,11200000.0
2006-07-06 12:52:00,69.608,69.608,69.594,69.607,11200000.0
2006-07-06 12:53:00,69.601,69.616,69.596,69.616,11200000.0
2006-07-06 12:54:00,69.624,69.625,69.607,69.607,12800000.0
2006-07-06 12:55:00,69.598,69.608,69.598,69.598,16000000.0
2006-07-06 12:56:00,69.592,69.592,69.583,69.583,11200000.0
2006-07-06 12:57:00,69.578,69.578,69.558,69.558,11200000.0
2006-07-06 12:58:00,69.565,69.577,69.565,69.572,17600000.0
2006-07-06 12:59:00,69.575,69.599,69.575,69.59,16000000.0
2006-07-06 13:00:00,69.593,69.603,69.59,69.601,12800000.0
2006-07-06 13:04:00,69.595,69.595,69.582,69.582,11200000.0
2006-07-06 13:05:00,69.588,69.588,69.565,69.573,12800000.0
2006-07-06 13:06:00,69.572,69.572,69.561,69.561,3200000.0
2006-07-06 13:07:00,69.567,69.574,69.567,69.568,14400000.0
2006-07-06 13:08:00,69.573,69.574,69.563,69.563,17600000.0
2006-07-06 13:09:00,69.577,69.583,69.571,69.583,12200000.0
2006-07-06 13:10:00,69.577,69.587,69.563,69.584,16000000.0
2006-07-06 13:12:00,69.569,69.574,69.569,69.573,12800000.0
2006-07-06 13:13:00,69.573,69.583,69.573,69.576,17600000.0
2006-07-06 13:14:00,69.579,69.579,69.554,69.554,12800000.0
2006-07-06 13:15:00,69.58,69.58,69.564,69.574,12800000.0
2006-07-06 13:16:00,69.568,69.581,69.566,69.581,17600000.0
2006-07-06 13:17:00,69.575,69.608,69.575,69.608,12800000.0
2006-07-06 13:18:00,69.602,69.607,69.591,69.593,11200000.0
2006-07-06 13:19:00,69.593,69.612,69.593,69.612,16000000.0
2006-07-06 13:20:00,69.616,69.616,69.606,69.609,9600000.0
2006-07-06 13:21:00,69.609,69.622,69.603,69.616,11200000.0
2006-07-06 13:22:00,69.609,69.627,69.609,69.625,14400000.0
2006-07-06 13:23:00,69.637,69.64,69.627,69.627,12800000.0
2006-07-06 13:24:00,69.634,69.636,69.577,69.636,8000000.0
2006-07-06 13:25:00,69.622,69.625,69.606,69.606,17600000.0
2006-07-06 13:26:00,69.621,69.628,69.619,69.624,17600000.0
2006-07-06 13:27:00,69.62,69.629,69.615,69.629,12800000.0
2006-07-06 13:28:00,69.627,69.627,69.533,69.622,16000000.0
2006-07-06 13:29:00,69.618,69.621,69.614,69.62,11200000.0
2006-07-06 13:30:00,69.619,69.623,69.617,69.617,12800000.0
2006-07-06 13:31:00,69.624,69.64,69.624,69.64,11200000.0
2006-07-06 13:32:00,69.638,69.638,69.623,69.623,11200000.0
2006-07-06 13:33:00,69.616,69.616,69.607,69.609,19200000.0
2006-07-06 13:34:00,69.615,69.618,69.611,69.613,14400000.0
2006-07-06 13:36:00,69.613,69.616,69.61,69.61,17600000.0
2006-07-06 13:37:00,69.609,69.609,69.605,69.605,14400000.0
2006-07-06 13:39:00,69.602,69.605,69.596,69.605,14400000.0
2006-07-06 13:40:00,69.603,69.604,69.597,69.597,40000000.0
2006-07-06 13:41:00,69.597,69.604,69.595,69.604,16000000.0
2006-07-06 13:42:00,69.597,69.607,69.597,69.599,11200000.0
2006-07-06 13:43:00,69.604,69.608,69.591,69.608,27600000.0
2006-07-06 13:44:00,69.59,69.59,69.57,69.57,33000000.0
2006-07-06 13:45:00,69.576,69.594,69.576,69.591,20200000.0
2006-07-06 13:46:00,69.609,69.63,69.609,69.619,23400000.0
2006-07-06 13:47:00,69.615,69.648,69.615,69.648,12800000.0
2006-07-06 13:48:00,69.646,69.647,69.636,69.636,12800000.0
2006-07-06 13:49:00,69.666,69.687,69.666,69.671,17600000.0
2006-07-06 13:50:00,69.664,69.669,69.649,69.649,11200000.0
2006-07-06 13:51:00,69.656,69.656,69.63,69.643,24000000.0
2006-07-06 13:52:00,69.657,69.668,69.646,69.646,12800000.0
2006-07-06 13:53:00,69.646,69.654,69.646,69.654,17600000.0
2006-07-06 13:54:00,69.645,69.645,69.638,69.639,25600000.0
2006-07-06 13:55:00,69.636,69.641,69.629,69.636,14400000.0
2006-07-06 13:56:00,69.635,69.641,69.631,69.633,13200000.0
2006-07-06 13:57:00,69.638,69.639,69.63,69.635,28800000.0
2006-07-06 13:59:00,69.633,69.642,69.63,69.642,32000000.0
2006-07-06 14:00:00,69.643,69.655,69.643,69.654,48000000.0
2006-07-06 14:01:00,69.657,69.665,69.653,69.659,32000000.0
2006-07-06 14:02:00,69.656,69.656,69.638,69.638,14400000.0
2006-07-06 14:03:00,69.625,69.632,69.625,69.63,14400000.0
2006-07-06 14:04:00,69.63,69.64,69.628,69.64,11200000.0
2006-07-06 14:05:00,69.629,69.642,69.625,69.642,24400000.0
2006-07-06 14:07:00,69.655,69.66,69.647,69.66,40000000.0
2006-07-06 14:08:00,69.643,69.654,69.642,69.642,16000000.0
2006-07-06 14:09:00,69.647,69.653,69.644,69.648,33600000.0
2006-07-06 14:11:00,69.647,69.655,69.646,69.651,14400000.0
2006-07-06 14:12:00,69.647,69.659,69.646,69.651,27200000.0
2006-07-06 14:13:00,69.654,69.663,69.65,69.663,14400000.0
2006-07-06 14:14:00,69.652,69.657,69.652,69.657,12800000.0
2006-07-06 14:15:00,69.654,69.669,69.654,69.661,28800000.0
2006-07-06 14:16:00,69.66,69.671,69.66,69.67,25000000.0
2006-07-06 14:17:00,69.679,69.685,69.672,69.676,12800000.0
2006-07-06 14:18:00,69.687,69.691,69.687,69.691,16000000.0
2006-07-06 14:19:00,69.684,69.687,69.683,69.683,12800000.0
2006-07-06 14:20:00,69.673,69.681,69.672,69.681,25600000.0
2006-07-06 14:21:00,69.681,69.686,69.675,69.686,28800000.0
2006-07-06 14:22:00,69.678,69.69,69.678,69.685,11200000.0
2006-07-06 14:23:00,69.674,69.685,69.671,69.685,48000000.0
2006-07-06 14:24:00,69.671,69.671,69.654,69.654,12800000.0
2006-07-06 14:25:00,69.658,69.672,69.658,69.67,12800000.0
2006-07-06 14:27:00,69.676,69.685,69.676,69.684,17600000.0
2006-07-06 14:28:00,69.67,69.67,69.658,69.66,11200000.0
2006-07-06 14:29:00,69.645,69.645,69.559,69.559,36800000.0
2006-07-06 14:30:00,69.563,69.639,69.563,69.639,22400000.0
2006-07-06 14:31:00,69.64,69.649,69.64,69.649,20800000.0
2006-07-06 14:32:00,69.65,69.65,69.635,69.635,8000000.0
2006-07-06 14:33:00,69.603,69.605,69.575,69.575,24400000.0
2006-07-06 14:34:00,69.603,69.661,69.603,69.661,12800000.0
2006-07-06 14:35:00,69.657,69.662,69.652,69.662,14400000.0
2006-07-06 14:36:00,69.666,69.666,69.646,69.646,11200000.0
2006-07-06 14:37:00,69.651,69.66,69.648,69.648,11200000.0
2006-07-06 14:38:00,69.637,69.652,69.637,69.652,56000000.0
2006-07-06 14:39:00,69.639,69.68,69.635,69.68,12800000.0
2006-07-06 14:40:00,69.679,69.681,69.664,69.668,14400000.0
2006-07-06 14:41:00,69.661,69.678,69.661,69.676,56000000.0
2006-07-06 14:42:00,69.675,69.675,69.644,69.653,12800000.0
2006-07-06 14:43:00,69.649,69.649,69.639,69.639,25600000.0
2006-07-06 14:44:00,69.661,69.677,69.66,69.677,12800000.0
2006-07-06 14:45:00,69.668,69.673,69.666,69.671,11200000.0
2006-07-06 14:46:00,69.66,69.667,69.66,69.663,11200000.0
2006-07-06 14:47:00,69.649,69.658,69.641,69.658,16000000.0
2006-07-06 14:48:00,69.653,69.657,69.643,69.643,19200000.0
2006-07-06 14:49:00,69.651,69.664,69.647,69.664,32000000.0
2006-07-06 14:50:00,69.653,69.654,69.649,69.654,28800000.0
2006-07-06 14:51:00,69.652,69.654,69.649,69.65,32000000.0
2006-07-06 14:52:00,69.653,69.655,69.646,69.652,12800000.0
2006-07-06 14:53:00,69.651,69.651,69.641,69.643,17600000.0
2006-07-06 14:54:00,69.644,69.65,69.643,69.65,12800000.0
2006-07-06 14:55:00,69.656,69.657,69.631,69.631,16000000.0
2006-07-06 14:56:00,69.608,69.617,69.602,69.602,12800000.0
2006-07-06 14:57:00,69.607,69.607,69.586,69.586,12800000.0
2006-07-06 14:58:00,69.589,69.607,69.584,69.607,17600000.0
2006-07-06 14:59:00,69.609,69.614,69.604,69.614,16000000.0
2006-07-06 15:00:00,69.63,69.639,69.628,69.631,14400000.0
2006-07-06 15:01:00,69.636,69.641,69.625,69.625,12800000.0
2006-07-06 15:02:00,69.643,69.643,69.628,69.637,27200000.0
2006-07-06 15:03:00,69.638,69.64,69.633,69.633,12800000.0
2006-07-06 15:04:00,69.631,69.639,69.63,69.636,11600000.0
2006-07-06 15:05:00,69.631,69.638,69.623,69.623,11200000.0
2006-07-06 15:06:00,69.614,69.624,69.613,69.622,11200000.0
2006-07-06 15:07:00,69.622,69.657,69.618,69.657,25600000.0
2006-07-06 15:08:00,69.652,69.669,69.641,69.669,12800000.0
2006-07-06 15:09:00,69.667,69.675,69.664,69.668,16000000.0
2006-07-06 15:10:00,69.681,69.687,69.68,69.685,12800000.0
2006-07-06 15:11:00,69.685,69.685,69.676,69.677,31400000.0
2006-07-06 15:12:00,69.672,69.687,69.671,69.687,12800000.0
2006-07-06 15:13:00,69.694,69.696,69.69,69.693,44200000.0
2006-07-06 15:14:00,69.697,69.697,69.682,69.682,35200000.0
2006-07-06 15:15:00,69.696,69.696,69.686,69.694,21200000.0
2006-07-06 15:16:00,69.683,69.692,69.683,69.69,36800000.0
2006-07-06 15:17:00,69.69,69.69,69.671,69.673,22400000.0
2006-07-06 15:18:00,69.678,69.681,69.67,69.671,22400000.0
2006-07-06 15:19:00,69.673,69.684,69.661,69.661,15400000.0
2006-07-06 15:20:00,69.643,69.644,69.638,69.643,24000000.0
2006-07-06 15:21:00,69.64,69.64,69.606,69.606,14400000.0
2006-07-06 15:22:00,69.572,69.595,69.572,69.595,12800000.0
2006-07-06 15:23:00,69.594,69.607,69.594,69.601,48000000.0
2006-07-06 15:24:00,69.599,69.601,69.592,69.599,25000000.0
2006-07-06 15:25:00,69.599,69.599,69.577,69.598,27200000.0
2006-07-06 15:26:00,69.605,69.605,69.594,69.603,40000000.0
2006-07-06 15:27:00,69.608,69.61,69.604,69.604,28200000.0
2006-07-06 15:28:00,69.6,69.61,69.598,69.598,70400000.0
2006-07-06 15:29:00,69.588,69.591,69.497,69.591,46400000.0
2006-07-06 15:30:00,69.524,69.615,69.521,69.524,115200000.0
2006-07-06 15:31:00,69.61,69.613,69.604,69.604,60800000.0
2006-07-06 15:32:00,69.622,69.633,69.622,69.625,30400000.0
2006-07-06 15:33:00,69.62,69.634,69.62,69.632,30400000.0
2006-07-06 15:34:00,69.626,69.638,69.625,69.625,22800000.0
2006-07-06 15:35:00,69.626,69.626,69.613,69.613,33600000.0
2006-07-06 15:36:00,69.591,69.591,69.575,69.581,31400000.0
2006-07-06 15:37:00,69.582,69.597,69.582,69.591,30400000.0
2006-07-06 15:38:00,69.588,69.6,69.587,69.593,59200000.0
2006-07-06 15:39:00,69.574,69.579,69.556,69.579,36800000.0
2006-07-06 15:40:00,69.567,69.577,69.564,69.567,35200000.0
2006-07-06 15:41:00,69.564,69.564,69.553,69.561,25600000.0
2006-07-06 15:42:00,69.566,69.566,69.554,69.561,43200000.0
2006-07-06 15:43:00,69.561,69.568,69.56,69.567,27200000.0
2006-07-06 15:44:00,69.544,69.564,69.544,69.564,12800000.0
2006-07-06 15:45:00,69.566,69.567,69.55,69.567,16000000.0
2006-07-06 15:46:00,69.574,69.574,69.553,69.553,14400000.0
2006-07-06 15:47:00,69.548,69.548,69.525,69.525,30200000.0
2006-07-06 15:48:00,69.532,69.54,69.523,69.531,27200000.0
2006-07-06 15:49:00,69.53,69.535,69.524,69.531,11200000.0
2006-07-06 15:50:00,69.533,69.533,69.523,69.528,11200000.0
2006-07-06 15:51:00,69.53,69.546,69.53,69.537,12800000.0
2006-07-06 15:52:00,69.571,69.575,69.557,69.557,20800000.0
2006-07-06 15:53:00,69.554,69.563,69.554,69.554,24000000.0
2006-07-06 15:54:00,69.559,69.559,69.544,69.551,28800000.0
2006-07-06 15:55:00,69.554,69.562,69.548,69.55,24000000.0
2006-07-06 15:56:00,69.534,69.535,69.526,69.528,51200000.0
2006-07-06 15:57:00,69.52,69.55,69.514,69.55,12800000.0
2006-07-06 15:58:00,69.566,69.566,69.54,69.54,19200000.0
2006-07-06 15:59:00,69.526,69.526,69.517,69.518,36800000.0
2006-07-06 16:00:00,69.521,69.541,69.521,69.54,51200000.0
2006-07-06 16:01:00,69.524,69.53,69.521,69.53,41600000.0
2006-07-06 16:02:00,69.537,69.544,69.534,69.535,11200000.0
2006-07-06 16:03:00,69.522,69.526,69.513,69.523,64000000.0
2006-07-06 16:04:00,69.521,69.543,69.521,69.534,44800000.0
2006-07-06 16:05:00,69.536,69.551,69.53,69.544,47400000.0
2006-07-06 16:06:00,69.558,69.571,69.554,69.554,35200000.0
2006-07-06 16:07:00,69.574,69.581,69.56,69.581,32000000.0
2006-07-06 16:08:00,69.567,69.567,69.552,69.552,44800000.0
2006-07-06 16:09:00,69.557,69.573,69.557,69.573,44800000.0
2006-07-06 16:10:00,69.569,69.584,69.56,69.56,41600000.0
2006-07-06 16:11:00,69.532,69.556,69.532,69.549,14400000.0
2006-07-06 16:12:00,69.542,69.549,69.537,69.546,56000000.0
2006-07-06 16:13:00,69.556,69.562,69.552,69.556,11200000.0
2006-07-06 16:14:00,69.556,69.556,69.546,69.546,49600000.0
2006-07-06 16:15:00,69.552,69.559,69.549,69.552,59200000.0
2006-07-06 16:16:00,69.513,69.54,69.513,69.536,17600000.0
2006-07-06 16:17:00,69.531,69.539,69.531,69.539,38400000.0
2006-07-06 16:18:00,69.526,69.544,69.523,69.535,11200000.0
2006-07-06 16:19:00,69.548,69.548,69.535,69.548,22400000.0
2006-07-06 16:20:00,69.549,69.549,69.51,69.51,11200000.0
2006-07-06 16:21:00,69.499,69.544,69.499,69.544,27200000.0
2006-07-06 16:22:00,69.568,69.568,69.559,69.562,41600000.0
2006-07-06 16:23:00,69.554,69.554,69.533,69.553,43200000.0
2006-07-06 16:24:00,69.55,69.552,69.538,69.545,17600000.0
2006-07-06 16:25:00,69.553,69.553,69.537,69.548,33600000.0
2006-07-06 16:26:00,69.545,69.567,69.539,69.567,17600000.0
2006-07-06 16:27:00,69.577,69.626,69.577,69.626,35200000.0
2006-07-06 16:28:00,69.641,69.643,69.619,69.643,27200000.0
2006-07-06 16:29:00,69.656,69.658,69.645,69.658,11200000.0
2006-07-06 16:30:00,69.639,69.639,69.581,69.581,11200000.0
2006-07-06 16:31:00,69.603,69.622,69.603,69.622,41600000.0
2006-07-06 16:32:00,69.621,69.623,69.616,69.619,12800000.0
2006-07-06 16:33:00,69.6,69.605,69.575,69.575,27200000.0
2006-07-06 16:34:00,69.57,69.57,69.528,69.532,35200000.0
2006-07-06 16:35:00,69.529,69.536,69.527,69.535,52800000.0
2006-07-06 16:36:00,69.539,69.539,69.51,69.521,51000000.0
2006-07-06 16:37:00,69.503,69.538,69.503,69.538,41600000.0
2006-07-06 16:38:00,69.537,69.545,69.528,69.528,40000000.0
2006-07-06 16:40:00,69.525,69.538,69.519,69.538,55400000.0
2006-07-06 16:41:00,69.528,69.546,69.525,69.546,73600000.0
2006-07-06 16:42:00,69.556,69.585,69.556,69.582,54400000.0
2006-07-06 16:43:00,69.607,69.624,69.607,69.614,17600000.0
2006-07-06 16:44:00,69.635,69.635,69.624,69.624,11200000.0
2006-07-06 16:45:00,69.62,69.631,69.615,69.616,57000000.0
2006-07-06 16:46:00,69.61,69.626,69.606,69.606,11200000.0
2006-07-06 16:47:00,69.619,69.646,69.618,69.646,70800000.0
2006-07-06 16:48:00,69.629,69.637,69.627,69.628,52800000.0
2006-07-06 16:49:00,69.636,69.657,69.636,69.652,36800000.0
2006-07-06 16:50:00,69.65,69.665,69.646,69.655,75200000.0
2006-07-06 16:51:00,69.661,69.679,69.661,69.669,31400000.0
2006-07-06 16:52:00,69.656,69.66,69.643,69.643,46400000.0
2006-07-06 16:53:00,69.633,69.638,69.632,69.638,29800000.0
2006-07-06 16:54:00,69.648,69.652,69.642,69.652,11200000.0
2006-07-06 16:55:00,69.649,69.649,69.636,69.643,27200000.0
2006-07-06 16:57:00,69.664,69.669,69.664,69.664,18600000.0
2006-07-06 16:58:00,69.663,69.663,69.652,69.653,12800000.0
2006-07-06 16:59:00,69.66,69.688,69.66,69.685,51200000.0
2006-07-06 17:00:00,69.691,69.691,69.645,69.664,49600000.0
2006-07-06 17:01:00,69.671,69.671,69.657,69.669,39400000.0
2006-07-06 17:02:00,69.675,69.697,69.675,69.697,33600000.0
2006-07-06 17:03:00,69.68,69.69,69.668,69.682,44200000.0
2006-07-06 17:04:00,69.68,69.685,69.673,69.674,41600000.0
2006-07-06 17:05:00,69.684,69.693,69.674,69.674,54400000.0
2006-07-06 17:06:00,69.675,69.684,69.667,69.673,59200000.0
2006-07-06 17:07:00,69.694,69.714,69.694,69.703,35200000.0
2006-07-06 17:08:00,69.686,69.689,69.675,69.679,68800000.0
2006-07-06 17:09:00,69.695,69.717,69.695,69.713,59200000.0
2006-07-06 17:10:00,69.71,69.71,69.691,69.699,25600000.0
2006-07-06 17:11:00,69.686,69.686,69.671,69.671,38400000.0
2006-07-06 17:12:00,69.672,69.675,69.667,69.675,25600000.0
2006-07-06 17:13:00,69.666,69.666,69.642,69.644,28200000.0
2006-07-06 17:14:00,69.66,69.672,69.656,69.672,22400000.0
2006-07-06 17:15:00,69.656,69.66,69.647,69.66,19200000.0
2006-07-06 17:16:00,69.654,69.666,69.647,69.647,17600000.0
2006-07-06 17:17:00,69.651,69.678,69.651,69.676,38400000.0
2006-07-06 17:18:00,69.657,69.657,69.644,69.654,58000000.0
2006-07-06 17:19:00,69.647,69.651,69.644,69.644,24000000.0
2006-07-06 17:20:00,69.642,69.656,69.642,69.655,16000000.0
2006-07-06 17:21:00,69.654,69.654,69.638,69.641,28800000.0
2006-07-06 17:22:00,69.642,69.657,69.642,69.655,19200000.0
2006-07-06 17:23:00,69.649,69.657,69.647,69.657,11200000.0
2006-07-06 17:24:00,69.662,69.665,69.641,69.641,12800000.0
2006-07-06 17:25:00,69.634,69.634,69.617,69.627,17600000.0
2006-07-06 17:26:00,69.629,69.634,69.628,69.628,12800000.0
2006-07-06 17:27:00,69.648,69.656,69.646,69.655,46400000.0
2006-07-06 17:28:00,69.651,69.665,69.651,69.656,12800000.0
2006-07-06 17:29:00,69.636,69.644,69.625,69.625,27200000.0
2006-07-06 17:30:00,69.613,69.626,69.613,69.621,17600000.0
2006-07-06 17:31:00,69.62,69.628,69.612,69.615,88000000.0
2006-07-06 17:32:00,69.615,69.622,69.613,69.617,52200000.0
2006-07-06 17:33:00,69.621,69.624,69.616,69.621,36800000.0
2006-07-06 17:34:00,69.614,69.614,69.595,69.609,63400000.0
2006-07-06 17:35:00,69.619,69.619,69.605,69.616,43200000.0
2006-07-06 17:36:00,69.612,69.623,69.61,69.612,33600000.0
2006-07-06 17:37:00,69.62,69.622,69.613,69.613,16000000.0
2006-07-06 17:38:00,69.608,69.61,69.595,69.595,35200000.0
2006-07-06 17:39:00,69.602,69.603,69.593,69.603,16000000.0
2006-07-06 17:40:00,69.598,69.598,69.579,69.583,75200000.0
2006-07-06 17:41:00,69.596,69.607,69.596,69.601,12200000.0
2006-07-06 17:42:00,69.615,69.615,69.606,69.607,4800000.0
2006-07-06 17:43:00,69.615,69.619,69.608,69.609,17600000.0
2006-07-06 17:44:00,69.605,69.633,69.605,69.633,30400000.0
2006-07-06 17:45:00,69.631,69.631,69.61,69.611,30400000.0
2006-07-06 17:46:00,69.609,69.609,69.595,69.595,41600000.0
2006-07-06 17:47:00,69.601,69.604,69.597,69.597,56400000.0
2006-07-06 17:48:00,69.593,69.593,69.582,69.59,57600000.0
2006-07-06 17:49:00,69.595,69.596,69.582,69.594,46400000.0
2006-07-06 17:50:00,69.584,69.586,69.564,69.564,8000000.0
2006-07-06 17:51:00,69.526,69.537,69.518,69.518,49600000.0
2006-07-06 17:52:00,69.527,69.551,69.527,69.551,43200000.0
2006-07-06 17:53:00,69.55,69.55,69.523,69.541,33400000.0
2006-07-06 17:54:00,69.546,69.552,69.543,69.55,38800000.0
2006-07-06 17:55:00,69.538,69.538,69.517,69.526,40000000.0
2006-07-06 17:56:00,69.528,69.529,69.52,69.522,44800000.0
2006-07-06 17:57:00,69.52,69.528,69.518,69.527,36800000.0
2006-07-06 17:58:00,69.537,69.541,69.529,69.539,17600000.0
2006-07-06 17:59:00,69.537,69.557,69.537,69.557,62400000.0
2006-07-06 18:00:00,69.555,69.556,69.539,69.541,50600000.0
2006-07-06 18:01:00,69.543,69.548,69.537,69.537,31400000.0
2006-07-06 18:02:00,69.551,69.551,69.545,69.551,24000000.0
2006-07-06 18:03:00,69.537,69.537,69.473,69.511,36800000.0
2006-07-06 18:04:00,69.522,69.554,69.522,69.55,33600000.0
2006-07-06 18:06:00,69.568,69.571,69.56,69.565,30400000.0
2006-07-06 18:07:00,69.544,69.563,69.54,69.563,11200000.0
2006-07-06 18:08:00,69.55,69.55,69.534,69.534,84800000.0
2006-07-06 18:09:00,69.525,69.554,69.525,69.554,33600000.0
2006-07-06 18:10:00,69.559,69.559,69.529,69.536,16000000.0
2006-07-06 18:11:00,69.537,69.544,69.527,69.544,12800000.0
2006-07-06 18:12:00,69.541,69.541,69.528,69.528,12800000.0
2006-07-06 18:13:00,69.527,69.538,69.527,69.533,27200000.0
2006-07-06 18:14:00,69.533,69.533,69.512,69.512,18600000.0
2006-07-06 18:15:00,69.5,69.502,69.489,69.502,30400000.0
2006-07-06 18:16:00,69.507,69.521,69.505,69.521,55400000.0
2006-07-06 18:17:00,69.521,69.53,69.519,69.528,43200000.0
2006-07-06 18:20:00,69.518,69.522,69.516,69.518,43200000.0
2006-07-06 18:21:00,69.511,69.511,69.499,69.501,12800000.0
2006-07-06 18:22:00,69.515,69.547,69.515,69.547,33600000.0
2006-07-06 18:23:00,69.543,69.543,69.524,69.532,46400000.0
2006-07-06 18:24:00,69.534,69.547,69.529,69.529,53200000.0
2006-07-06 18:25:00,69.524,69.524,69.507,69.524,33600000.0
2006-07-06 18:26:00,69.515,69.533,69.515,69.525,12800000.0
2006-07-06 18:27:00,69.521,69.521,69.507,69.507,33600000.0
2006-07-06 18:28:00,69.501,69.504,69.499,69.504,12800000.0
2006-07-06 18:29:00,69.513,69.513,69.502,69.511,25600000.0
2006-07-06 18:30:00,69.521,69.533,69.519,69.523,36800000.0
2006-07-06 18:31:00,69.529,69.541,69.518,69.541,11200000.0
2006-07-06 18:32:00,69.541,69.544,69.508,69.512,70400000.0
2006-07-06 18:33:00,69.527,69.527,69.514,69.521,32000000.0
2006-07-06 18:34:00,69.494,69.499,69.491,69.499,19200000.0
2006-07-06 18:35:00,69.494,69.499,69.486,69.488,43200000.0
2006-07-06 18:37:00,69.483,69.488,69.471,69.485,36200000.0
2006-07-06 18:38:00,69.475,69.485,69.475,69.484,49600000.0
2006-07-06 18:39:00,69.49,69.494,69.485,69.491,76800000.0
2006-07-06 18:41:00,69.486,69.494,69.484,69.486,71400000.0
2006-07-06 18:42:00,69.495,69.511,69.494,69.511,78800000.0
2006-07-06 18:43:00,69.511,69.512,69.506,69.512,49600000.0
2006-07-06 18:44:00,69.513,69.52,69.513,69.516,30400000.0
2006-07-06 18:45:00,69.533,69.545,69.519,69.545,12200000.0
2006-07-06 18:46:00,69.556,69.568,69.556,69.563,12800000.0
2006-07-06 18:47:00,69.555,69.562,69.552,69.552,14400000.0
2006-07-06 18:49:00,69.565,69.565,69.542,69.542,24000000.0
2006-07-06 18:50:00,69.55,69.55,69.53,69.53,45800000.0
2006-07-06 18:51:00,69.543,69.553,69.532,69.553,12800000.0
2006-07-06 18:52:00,69.536,69.536,69.525,69.525,19200000.0
2006-07-06 18:53:00,69.523,69.532,69.506,69.506,30800000.0
2006-07-06 18:54:00,69.518,69.518,69.501,69.501,19200000.0
2006-07-06 18:55:00,69.498,69.522,69.498,69.522,22400000.0
2006-07-06 18:56:00,69.536,69.541,69.53,69.539,16000000.0
2006-07-06 18:57:00,69.542,69.542,69.531,69.531,19200000.0
2006-07-06 18:58:00,69.525,69.526,69.514,69.526,31400000.0
2006-07-06 18:59:00,69.535,69.535,69.515,69.515,32000000.0
2006-07-06 19:00:00,69.525,69.527,69.518,69.525,14400000.0
2006-07-06 19:01:00,69.52,69.52,69.509,69.509,11200000.0
2006-07-06 19:02:00,69.528,69.54,69.528,69.538,42600000.0
2006-07-06 19:03:00,69.546,69.546,69.537,69.539,14800000.0
2006-07-06 19:04:00,69.54,69.544,69.534,69.544,14400000.0
2006-07-06 19:05:00,69.542,69.548,69.531,69.548,17600000.0
2006-07-06 19:06:00,69.549,69.564,69.547,69.564,56000000.0
2006-07-06 19:08:00,69.559,69.559,69.541,69.543,22400000.0
2006-07-06 19:09:00,69.539,69.555,69.539,69.55,12800000.0
2006-07-06 19:10:00,69.551,69.551,69.533,69.547,17600000.0
2006-07-06 19:11:00,69.552,69.557,69.542,69.551,17600000.0
2006-07-06 19:12:00,69.549,69.555,69.549,69.554,24000000.0
2006-07-06 19:13:00,69.55,69.556,69.543,69.555,16000000.0
2006-07-06 19:14:00,69.58,69.589,69.579,69.588,12800000.0
2006-07-06 19:16:00,69.576,69.605,69.571,69.602,12800000.0
2006-07-06 19:17:00,69.61,69.618,69.609,69.616,14400000.0
2006-07-06 19:18:00,69.612,69.614,69.605,69.606,32400000.0
2006-07-06 19:19:00,69.609,69.611,69.601,69.601,11200000.0
2006-07-06 19:20:00,69.599,69.599,69.583,69.594,14400000.0
2006-07-06 19:22:00,69.589,69.589,69.578,69.584,14400000.0
2006-07-06 19:23:00,69.567,69.567,69.552,69.564,16000000.0
2006-07-06 19:24:00,69.558,69.559,69.548,69.554,48000000.0
2006-07-06 19:25:00,69.554,69.564,69.554,69.564,12800000.0
2006-07-06 19:27:00,69.564,69.573,69.564,69.573,14400000.0
2006-07-06 19:29:00,69.569,69.569,69.558,69.558,12800000.0
2006-07-06 19:31:00,69.558,69.558,69.526,69.526,11200000.0
2006-07-06 19:32:00,69.528,69.537,69.527,69.528,11200000.0
2006-07-06 19:33:00,69.545,69.552,69.545,69.545,12800000.0
2006-07-06 19:39:00,69.528,69.534,69.522,69.522,12800000.0
2006-07-06 19:41:00,69.516,69.516,69.509,69.514,11200000.0
2006-07-06 19:45:00,69.517,69.524,69.509,69.524,16000000.0
2006-07-06 19:46:00,69.518,69.526,69.518,69.52,8000000.0
2006-07-06 19:47:00,69.524,69.541,69.524,69.541,9600000.0
2006-07-06 19:48:00,69.548,69.556,69.54,69.549,12800000.0
2006-07-06 19:50:00,69.543,69.557,69.543,69.557,12800000.0
2006-07-06 19:51:00,69.556,69.56,69.548,69.56,12800000.0
2006-07-06 19:53:00,69.567,69.567,69.553,69.554,11200000.0
2006-07-06 19:54:00,69.549,69.556,69.548,69.548,12200000.0
2006-07-06 19:55:00,69.551,69.551,69.545,69.546,11200000.0
2006-07-06 19:56:00,69.542,69.552,69.537,69.552,16000000.0
2006-07-06 19:58:00,69.553,69.557,69.551,69.553,11200000.0
2006-07-06 19:59:00,69.551,69.554,69.549,69.549,11200000.0
2006-07-06 20:00:00,69.55,69.552,69.536,69.542,17600000.0
2006-07-06 20:01:00,69.536,69.554,69.536,69.538,12800000.0
2006-07-06 20:02:00,69.538,69.549,69.538,69.549,17600000.0
2006-07-06 20:03:00,69.551,69.555,69.546,69.555,16000000.0
2006-07-06 20:04:00,69.555,69.597,69.555,69.589,30400000.0
2006-07-06 20:05:00,69.627,69.627,69.579,69.59,12800000.0
2006-07-06 20:06:00,69.589,69.59,69.575,69.575,11200000.0
2006-07-06 20:07:00,69.572,69.576,69.569,69.574,17600000.0
2006-07-06 20:08:00,69.573,69.573,69.559,69.564,38400000.0
2006-07-06 20:09:00,69.574,69.576,69.566,69.573,10600000.0
2006-07-06 20:10:00,69.557,69.589,69.557,69.589,14400000.0
2006-07-06 20:11:00,69.595,69.595,69.583,69.589,11200000.0
2006-07-06 20:12:00,69.626,69.629,69.618,69.618,11200000.0
2006-07-06 20:13:00,69.608,69.617,69.608,69.61,11200000.0
2006-07-06 20:14:00,69.601,69.601,69.535,69.59,14800000.0
2006-07-06 20:15:00,69.595,69.598,69.585,69.598,11200000.0
2006-07-06 20:17:00,69.601,69.606,69.593,69.6,33600000.0
2006-07-06 20:18:00,69.607,69.607,69.598,69.603,11200000.0
2006-07-06 20:19:00,69.599,69.599,69.579,69.579,11200000.0
2006-07-06 20:20:00,69.572,69.58,69.566,69.58,19200000.0
2006-07-06 20:21:00,69.585,69.585,69.572,69.579,12800000.0
2006-07-06 20:22:00,69.57,69.573,69.566,69.566,14400000.0
2006-07-06 20:24:00,69.566,69.582,69.566,69.58,16000000.0
2006-07-06 20:26:00,69.584,69.592,69.583,69.588,16000000.0
2006-07-06 20:27:00,69.592,69.601,69.589,69.596,16000000.0
2006-07-06 20:28:00,69.602,69.606,69.593,69.606,11200000.0
2006-07-06 20:31:00,69.606,69.606,69.598,69.603,11200000.0
2006-07-06 20:33:00,69.596,69.596,69.574,69.574,12800000.0
2006-07-06 20:34:00,69.559,69.562,69.557,69.561,11200000.0
2006-07-06 20:36:00,69.567,69.574,69.562,69.573,16000000.0
2006-07-06 20:37:00,69.581,69.588,69.577,69.588,8000000.0
2006-07-06 20:38:00,69.595,69.618,69.595,69.618,12800000.0
2006-07-06 20:39:00,69.63,69.63,69.615,69.616,10600000.0
2006-07-06 20:40:00,69.616,69.616,69.604,69.616,11200000.0
2006-07-06 20:42:00,69.621,69.621,69.613,69.615,11200000.0
2006-07-06 20:45:00,69.616,69.616,69.607,69.607,12200000.0
2006-07-06 20:48:00,69.609,69.614,69.605,69.614,17600000.0
2006-07-06 20:49:00,69.612,69.612,69.6,69.6,8000000.0
2006-07-06 20:52:00,69.606,69.619,69.606,69.615,11200000.0
2006-07-06 20:53:00,69.618,69.618,69.612,69.612,16000000.0
2006-07-06 20:56:00,69.615,69.617,69.613,69.617,8000000.0
2006-07-06 20:57:00,69.615,69.624,69.615,69.624,13200000.0
2006-07-06 20:58:00,69.623,69.626,69.618,69.622,11200000.0
2006-07-06 20:59:00,69.618,69.618,69.611,69.611,11200000.0
2006-07-06 21:00:00,69.617,69.624,69.61,69.624,17600000.0
2006-07-06 21:01:00,69.62,69.629,69.615,69.629,11200000.0
2006-07-06 21:02:00,69.627,69.634,69.627,69.627,15400000.0
2006-07-06 21:03:00,69.628,69.632,69.627,69.632,11200000.0
2006-07-06 21:04:00,69.631,69.631,69.62,69.626,16000000.0
2006-07-06 21:05:00,69.623,69.632,69.61,69.632,12800000.0
2006-07-06 21:06:00,69.624,69.628,69.616,69.616,12800000.0
2006-07-06 21:09:00,69.603,69.62,69.6,69.613,8000000.0
2006-07-06 21:13:00,69.622,69.626,69.609,69.617,16000000.0
2006-07-06 21:14:00,69.625,69.63,69.615,69.624,12200000.0
2006-07-06 21:16:00,69.622,69.624,69.62,69.62,9600000.0
2006-07-06 21:19:00,69.618,69.618,69.608,69.612,17600000.0
2006-07-06 21:20:00,69.591,69.609,69.591,69.609,14400000.0
2006-07-06 21:25:00,69.605,69.605,69.593,69.593,11200000.0
2006-07-06 21:26:00,69.593,69.611,69.593,69.611,11200000.0
2006-07-06 21:28:00,69.605,69.605,69.585,69.594,11200000.0
2006-07-06 21:29:00,69.593,69.6,69.588,69.6,11200000.0
2006-07-06 21:30:00,69.603,69.606,69.596,69.6,12200000.0
2006-07-06 21:31:00,69.599,69.607,69.599,69.607,11200000.0
2006-07-06 21:32:00,69.603,69.605,69.598,69.604,14400000.0
2006-07-06 21:36:00,69.594,69.608,69.594,69.605,9600000.0
2006-07-06 21:38:00,69.605,69.641,69.528,69.528,12800000.0
2006-07-06 21:39:00,69.618,69.618,69.616,69.616,3200000.0
2006-07-06 21:40:00,69.625,69.63,69.62,69.63,11200000.0
2006-07-06 21:42:00,69.629,69.633,69.611,69.629,14400000.0
2006-07-06 21:43:00,69.63,69.63,69.618,69.621,14400000.0
2006-07-06 21:45:00,69.617,69.623,69.616,69.622,17600000.0
2006-07-06 21:46:00,69.627,69.627,69.613,69.619,14400000.0
2006-07-06 21:51:00,69.619,69.624,69.616,69.617,17600000.0
2006-07-06 21:55:00,69.612,69.612,69.601,69.601,11200000.0
2006-07-06 21:57:00,69.61,69.611,69.605,69.605,17600000.0
2006-07-06 21:58:00,69.605,69.612,69.604,69.606,17600000.0
2006-07-06 22:00:00,69.614,69.614,69.6,69.6,17000000.0
2006-07-06 22:04:00,69.61,69.617,69.605,69.617,16000000.0
2006-07-06 22:05:00,69.631,69.637,69.624,69.624,11200000.0
2006-07-06 22:08:00,69.625,69.63,69.612,69.628,16000000.0
2006-07-06 22:10:00,69.627,69.628,69.619,69.619,12800000.0
2006-07-06 22:11:00,69.62,69.62,69.607,69.611,8400000.0
2006-07-06 22:13:00,69.603,69.619,69.603,69.613,12800000.0
2006-07-06 22:16:00,69.611,69.616,69.608,69.609,12800000.0
2006-07-06 22:17:00,69.602,69.609,69.602,69.603,12800000.0
2006-07-06 22:18:00,69.605,69.61,69.603,69.608,16000000.0
2006-07-06 22:19:00,69.606,69.611,69.597,69.597,14400000.0
2006-07-06 22:22:00,69.607,69.607,69.601,69.603,12800000.0
2006-07-06 22:23:00,69.608,69.611,69.604,69.61,12800000.0
2006-07-06 22:25:00,69.612,69.612,69.604,69.607,9600000.0
2006-07-06 22:28:00,69.608,69.609,69.597,69.6,12800000.0
2006-07-06 22:29:00,69.601,69.605,69.591,69.594,16000000.0
2006-07-06 22:30:00,69.604,69.612,69.604,69.607,17600000.0
2006-07-06 22:31:00,69.609,69.612,69.6,69.6,13200000.0
2006-07-06 22:33:00,69.601,69.606,69.591,69.596,11200000.0
2006-07-06 22:35:00,69.597,69.605,69.596,69.605,12800000.0
2006-07-06 22:36:00,69.607,69.61,69.599,69.601,17600000.0
2006-07-06 22:41:00,69.603,69.607,69.598,69.607,11200000.0
2006-07-06 22:44:00,69.61,69.611,69.603,69.605,12800000.0
2006-07-06 22:46:00,69.607,69.613,69.598,69.613,11200000.0
2006-07-06 22:47:00,69.6,69.612,69.6,69.603,17600000.0
2006-07-06 22:48:00,69.608,69.61,69.602,69.602,8000000.0
2006-07-06 22:49:00,69.599,69.604,69.598,69.601,12800000.0
2006-07-06 22:52:00,69.595,69.605,69.594,69.602,11200000.0
2006-07-06 22:53:00,69.599,69.602,69.596,69.597,11200000.0
2006-07-06 22:56:00,69.591,69.593,69.587,69.59,17600000.0
2006-07-06 22:57:00,69.592,69.594,69.585,69.585,17600000.0
2006-07-06 22:58:00,69.588,69.594,69.586,69.591,8000000.0
2006-07-06 23:28:00,69.583,69.589,69.578,69.58,12800000.0
2006-07-06 23:29:00,69.576,69.583,69.518,69.565,11200000.0
2006-07-06 23:30:00,69.577,69.583,69.573,69.583,14400000.0
2006-07-06 23:35:00,69.578,69.591,69.578,69.581,16000000.0
2006-07-06 23:36:00,69.599,69.604,69.595,69.595,12800000.0
2006-07-06 23:44:00,69.592,69.592,69.577,69.582,15400000.0
2006-07-06 23:45:00,69.589,69.604,69.587,69.604,11200000.0
2006-07-06 23:50:00,69.606,69.615,69.604,69.615,11200000.0
2006-07-06 23:51:00,69.618,69.628,69.611,69.628,12800000.0
2006-07-06 23:52:00,69.627,69.629,69.617,69.626,12800000.0
2006-07-06 23:53:00,69.622,69.632,69.622,69.63,11200000.0
2006-07-06 23:55:00,69.625,69.631,69.625,69.625,14400000.0
2006-07-06 23:57:00,69.625,69.629,69.621,69.627,16000000.0
2006-07-06 23:58:00,69.626,69.626,69.601,69.615,11200000.0
2006-07-06 23:59:00,69.604,69.638,69.6,69.636,14400000.0
2006-07-07 00:02:00,69.65,69.653,69.641,69.653,12800000.0
2006-07-07 00:08:00,69.657,69.676,69.653,69.676,12800000.0
2006-07-07 00:09:00,69.668,69.682,69.663,69.677,11200000.0
2006-07-07 00:11:00,69.681,69.681,69.674,69.676,13200000.0
2006-07-07 00:12:00,69.677,69.677,69.665,69.674,8000000.0
2006-07-07 00:13:00,69.673,69.675,69.666,69.666,11200000.0
2006-07-07 00:14:00,69.655,69.656,69.647,69.65,14400000.0
2006-07-07 00:15:00,69.651,69.651,69.631,69.646,14400000.0
2006-07-07 00:16:00,69.587,69.639,69.587,69.629,14400000.0
2006-07-07 00:17:00,69.646,69.646,69.632,69.637,16000000.0
2006-07-07 00:21:00,69.645,69.656,69.642,69.656,12800000.0
2006-07-07 00:22:00,69.64,69.654,69.599,69.599,17600000.0
2006-07-07 00:23:00,69.528,69.612,69.528,69.612,12800000.0
2006-07-07 00:24:00,69.631,69.631,69.615,69.631,14400000.0
2006-07-07 00:25:00,69.634,69.636,69.63,69.636,11200000.0
2006-07-07 00:26:00,69.648,69.655,69.647,69.65,12800000.0
2006-07-07 00:27:00,69.652,69.676,69.641,69.676,12800000.0
2006-07-07 00:28:00,69.674,69.674,69.664,69.667,32000000.0
2006-07-07 00:29:00,69.676,69.693,69.676,69.693,8000000.0
2006-07-07 00:30:00,69.696,69.696,69.686,69.69,8000000.0
2006-07-07 00:31:00,69.693,69.706,69.693,69.706,12200000.0
2006-07-07 00:32:00,69.695,69.704,69.69,69.701,12800000.0
2006-07-07 00:36:00,69.698,69.698,69.677,69.686,12800000.0
2006-07-07 00:37:00,69.677,69.682,69.677,69.682,12800000.0
2006-07-07 00:38:00,69.686,69.69,69.684,69.684,12800000.0
2006-07-07 00:39:00,69.672,69.675,69.659,69.665,17000000.0
2006-07-07 00:43:00,69.661,69.673,69.661,69.67,16400000.0
2006-07-07 00:44:00,69.657,69.667,69.644,69.662,17600000.0
2006-07-07 00:48:00,69.653,69.653,69.617,69.622,12800000.0
2006-07-07 00:49:00,69.634,69.634,69.627,69.627,11200000.0
2006-07-07 00:50:00,69.634,69.65,69.634,69.65,12200000.0
2006-07-07 00:51:00,69.644,69.651,69.63,69.642,11200000.0
2006-07-07 00:52:00,69.592,69.608,69.588,69.602,11200000.0
2006-07-07 00:53:00,69.62,69.634,69.614,69.615,11200000.0
2006-07-07 00:54:00,69.614,69.624,69.614,69.614,17600000.0
2006-07-07 00:55:00,69.609,69.614,69.608,69.611,12800000.0
2006-07-07 00:57:00,69.619,69.623,69.617,69.617,12800000.0
2006-07-07 00:59:00,69.618,69.629,69.614,69.622,11200000.0
2006-07-07 01:00:00,69.625,69.629,69.617,69.623,16000000.0
2006-07-07 01:01:00,69.62,69.624,69.615,69.62,14400000.0
2006-07-07 01:03:00,69.616,69.622,69.615,69.615,11200000.0
2006-07-07 01:04:00,69.606,69.606,69.575,69.575,12800000.0
2006-07-07 01:05:00,69.582,69.586,69.566,69.586,10600000.0
2006-07-07 01:06:00,69.595,69.633,69.549,69.633,12800000.0
2006-07-07 01:07:00,69.643,69.643,69.629,69.63,12800000.0
2006-07-07 01:08:00,69.626,69.635,69.625,69.625,16000000.0
2006-07-07 01:09:00,69.637,69.637,69.629,69.633,17600000.0
2006-07-07 01:12:00,69.63,69.633,69.624,69.624,16000000.0
2006-07-07 01:13:00,69.618,69.625,69.616,69.625,8000000.0
2006-07-07 01:15:00,69.622,69.627,69.617,69.625,12800000.0
2006-07-07 01:16:00,69.625,69.625,69.619,69.624,25600000.0
2006-07-07 01:17:00,69.624,69.626,69.614,69.622,11200000.0
2006-07-07 01:18:00,69.625,69.628,69.618,69.624,12800000.0
2006-07-07 01:19:00,69.624,69.63,69.613,69.63,16000000.0
2006-07-07 01:21:00,69.633,69.633,69.625,69.627,12800000.0
2006-07-07 01:22:00,69.639,69.651,69.637,69.651,12800000.0
2006-07-07 01:25:00,69.649,69.649,69.618,69.625,12800000.0
2006-07-07 01:26:00,69.616,69.616,69.602,69.61,11200000.0
2006-07-07 01:27:00,69.609,69.618,69.608,69.617,12800000.0
2006-07-07 01:28:00,69.615,69.618,69.606,69.606,17600000.0
2006-07-07 01:29:00,69.601,69.613,69.59,69.613,17600000.0
2006-07-07 01:31:00,69.602,69.613,69.601,69.613,11200000.0
2006-07-07 01:32:00,69.615,69.615,69.606,69.607,12800000.0
2006-07-07 01:34:00,69.61,69.618,69.61,69.616,24000000.0
2006-07-07 01:35:00,69.607,69.608,69.594,69.606,13800000.0
2006-07-07 01:36:00,69.6,69.6,69.574,69.574,10600000.0
2006-07-07 01:37:00,69.583,69.584,69.574,69.579,14400000.0
2006-07-07 01:38:00,69.593,69.599,69.583,69.595,17600000.0
2006-07-07 01:40:00,69.585,69.59,69.575,69.59,11200000.0
2006-07-07 01:41:00,69.597,69.607,69.594,69.603,12800000.0
2006-07-07 01:42:00,69.604,69.607,69.599,69.605,10600000.0
2006-07-07 01:44:00,69.599,69.611,69.598,69.611,12800000.0
2006-07-07 01:45:00,69.613,69.618,69.605,69.61,16000000.0
2006-07-07 01:47:00,69.609,69.615,69.603,69.603,14400000.0
2006-07-07 01:48:00,69.61,69.618,69.597,69.608,12800000.0
2006-07-07 01:49:00,69.609,69.619,69.607,69.609,16000000.0
2006-07-07 01:51:00,69.615,69.615,69.595,69.595,11200000.0
2006-07-07 01:52:00,69.602,69.627,69.602,69.627,20800000.0
2006-07-07 01:53:00,69.633,69.633,69.605,69.605,14400000.0
2006-07-07 01:55:00,69.609,69.609,69.6,69.6,12800000.0
2006-07-07 01:56:00,69.609,69.609,69.601,69.602,12800000.0
2006-07-07 01:57:00,69.595,69.595,69.581,69.581,10600000.0
2006-07-07 01:58:00,69.574,69.574,69.568,69.571,11200000.0
2006-07-07 02:01:00,69.578,69.579,69.571,69.577,17600000.0
2006-07-07 02:03:00,69.569,69.582,69.569,69.578,16000000.0
2006-07-07 02:04:00,69.58,69.58,69.563,69.563,12800000.0
2006-07-07 02:05:00,69.568,69.568,69.56,69.562,12800000.0
2006-07-07 02:07:00,69.564,69.569,69.558,69.558,12800000.0
2006-07-07 02:08:00,69.566,69.575,69.56,69.575,18000000.0
2006-07-07 02:09:00,69.593,69.598,69.581,69.587,16000000.0
2006-07-07 02:11:00,69.576,69.576,69.554,69.564,12800000.0
2006-07-07 02:12:00,69.556,69.556,69.545,69.545,11200000.0
2006-07-07 02:13:00,69.551,69.561,69.55,69.558,11200000.0
2006-07-07 02:14:00,69.578,69.578,69.565,69.565,11200000.0
2006-07-07 02:15:00,69.565,69.567,69.552,69.556,11200000.0
2006-07-07 02:16:00,69.547,69.547,69.485,69.539,9600000.0
2006-07-07 02:17:00,69.533,69.538,69.533,69.533,10600000.0
2006-07-07 02:18:00,69.524,69.524,69.507,69.523,12800000.0
2006-07-07 02:20:00,69.525,69.535,69.525,69.531,8000000.0
2006-07-07 02:21:00,69.525,69.528,69.518,69.522,17600000.0
2006-07-07 02:23:00,69.517,69.528,69.516,69.525,12800000.0
2006-07-07 02:24:00,69.532,69.547,69.451,69.546,11200000.0
2006-07-07 02:25:00,69.546,69.557,69.546,69.547,17600000.0
2006-07-07 02:26:00,69.55,69.554,69.538,69.552,17600000.0
2006-07-07 02:27:00,69.538,69.554,69.536,69.554,17600000.0
2006-07-07 02:28:00,69.551,69.559,69.551,69.554,14400000.0
2006-07-07 02:29:00,69.561,69.569,69.557,69.56,11200000.0
2006-07-07 02:30:00,69.546,69.553,69.539,69.539,11200000.0
2006-07-07 02:31:00,69.534,69.54,69.522,69.526,17600000.0
2006-07-07 02:32:00,69.537,69.547,69.527,69.542,11200000.0
2006-07-07 02:33:00,69.539,69.545,69.535,69.535,11200000.0
2006-07-07 02:34:00,69.539,69.546,69.536,69.542,14400000.0
2006-07-07 02:35:00,69.538,69.543,69.532,69.543,12800000.0
2006-07-07 02:36:00,69.55,69.556,69.55,69.554,12800000.0
2006-07-07 02:38:00,69.559,69.559,69.549,69.554,12800000.0
2006-07-07 02:40:00,69.554,69.56,69.549,69.554,12800000.0
2006-07-07 02:41:00,69.573,69.574,69.57,69.574,11200000.0
2006-07-07 02:42:00,69.568,69.568,69.562,69.562,12800000.0
2006-07-07 02:43:00,69.564,69.572,69.564,69.57,11200000.0
2006-07-07 02:45:00,69.583,69.588,69.58,69.585,11600000.0
2006-07-07 02:46:00,69.586,69.586,69.581,69.583,12800000.0
2006-07-07 02:49:00,69.59,69.597,69.587,69.597,17600000.0
2006-07-07 02:50:00,69.613,69.629,69.613,69.629,11200000.0
2006-07-07 02:51:00,69.636,69.644,69.625,69.644,11200000.0
2006-07-07 02:52:00,69.647,69.647,69.576,69.631,11600000.0
2006-07-07 02:53:00,69.619,69.637,69.614,69.628,11200000.0
2006-07-07 02:54:00,69.536,69.621,69.536,69.621,11200000.0
2006-07-07 02:55:00,69.638,69.648,69.637,69.644,11200000.0
2006-07-07 02:56:00,69.648,69.655,69.648,69.655,11200000.0
2006-07-07 02:57:00,69.659,69.674,69.654,69.674,11200000.0
2006-07-07 02:58:00,69.671,69.683,69.659,69.683,8000000.0
2006-07-07 02:59:00,69.678,69.678,69.667,69.668,11200000.0
2006-07-07 03:00:00,69.669,69.672,69.573,69.573,11200000.0
2006-07-07 03:01:00,69.654,69.654,69.63,69.63,11200000.0
2006-07-07 03:02:00,69.626,69.633,69.622,69.622,11200000.0
2006-07-07 03:03:00,69.622,69.626,69.618,69.623,14400000.0
2006-07-07 03:04:00,69.625,69.639,69.625,69.634,11200000.0
2006-07-07 03:05:00,69.638,69.653,69.638,69.646,16000000.0
2006-07-07 03:08:00,69.641,69.649,69.631,69.636,11200000.0
2006-07-07 03:10:00,69.643,69.643,69.629,69.632,16000000.0
2006-07-07 03:11:00,69.624,69.637,69.624,69.63,11200000.0
2006-07-07 03:12:00,69.624,69.654,69.624,69.632,17000000.0
2006-07-07 03:13:00,69.647,69.647,69.625,69.625,16000000.0
2006-07-07 03:15:00,69.623,69.629,69.622,69.626,17600000.0
2006-07-07 03:16:00,69.614,69.626,69.614,69.617,14400000.0
2006-07-07 03:17:00,69.618,69.624,69.606,69.62,11200000.0
2006-07-07 03:18:00,69.616,69.623,69.614,69.623,12800000.0
2006-07-07 03:19:00,69.61,69.61,69.592,69.592,12800000.0
2006-07-07 03:20:00,69.591,69.591,69.58,69.586,12800000.0
2006-07-07 03:23:00,69.591,69.592,69.578,69.592,9600000.0
2006-07-07 03:24:00,69.58,69.59,69.578,69.59,9600000.0
2006-07-07 03:25:00,69.579,69.579,69.567,69.571,17600000.0
2006-07-07 03:26:00,69.568,69.577,69.561,69.561,12800000.0
2006-07-07 03:27:00,69.567,69.58,69.567,69.573,14400000.0
2006-07-07 03:28:00,69.576,69.578,69.571,69.571,11200000.0
2006-07-07 03:29:00,69.551,69.557,69.545,69.556,12800000.0
2006-07-07 03:30:00,69.563,69.567,69.501,69.565,17600000.0
2006-07-07 03:32:00,69.564,69.568,69.561,69.561,8000000.0
2006-07-07 03:33:00,69.56,69.56,69.546,69.546,11200000.0
2006-07-07 03:34:00,69.543,69.543,69.526,69.531,10600000.0
2006-07-07 03:35:00,69.545,69.559,69.542,69.554,17600000.0
2006-07-07 03:38:00,69.527,69.548,69.527,69.545,12800000.0
2006-07-07 03:39:00,69.537,69.544,69.481,69.536,14400000.0
2006-07-07 03:40:00,69.544,69.551,69.541,69.547,12800000.0
2006-07-07 03:41:00,69.548,69.556,69.548,69.551,11200000.0
2006-07-07 03:43:00,69.557,69.557,69.538,69.551,11200000.0
2006-07-07 03:45:00,69.545,69.553,69.545,69.55,11200000.0
2006-07-07 03:46:00,69.556,69.565,69.556,69.564,11200000.0
2006-07-07 03:47:00,69.569,69.573,69.563,69.573,11200000.0
2006-07-07 03:48:00,69.57,69.584,69.57,69.58,11200000.0
2006-07-07 03:50:00,69.582,69.586,69.58,69.58,11200000.0
2006-07-07 03:52:00,69.585,69.585,69.562,69.571,14400000.0
2006-07-07 03:54:00,69.575,69.579,69.569,69.579,14400000.0
2006-07-07 03:55:00,69.577,69.587,69.57,69.583,14400000.0
2006-07-07 03:56:00,69.581,69.583,69.572,69.579,12800000.0
2006-07-07 03:57:00,69.586,69.599,69.584,69.599,12800000.0
2006-07-07 03:58:00,69.616,69.616,69.592,69.598,16000000.0
2006-07-07 03:59:00,69.608,69.608,69.597,69.604,12800000.0
2006-07-07 04:00:00,69.612,69.625,69.601,69.614,14400000.0
2006-07-07 04:01:00,69.612,69.619,69.61,69.619,11200000.0
2006-07-07 04:02:00,69.618,69.618,69.612,69.612,8000000.0
2006-07-07 04:03:00,69.618,69.618,69.599,69.599,12800000.0
2006-07-07 04:04:00,69.597,69.607,69.597,69.602,12800000.0
2006-07-07 04:05:00,69.604,69.627,69.604,69.627,11200000.0
2006-07-07 04:08:00,69.624,69.626,69.615,69.626,11200000.0
2006-07-07 04:09:00,69.622,69.638,69.617,69.638,11200000.0
2006-07-07 04:10:00,69.64,69.64,69.621,69.64,14400000.0
2006-07-07 04:11:00,69.657,69.661,69.652,69.658,12800000.0
2006-07-07 04:12:00,69.654,69.657,69.652,69.653,8000000.0
2006-07-07 04:13:00,69.651,69.651,69.636,69.641,11200000.0
2006-07-07 04:14:00,69.64,69.643,69.624,69.628,11200000.0
2006-07-07 04:15:00,69.62,69.623,69.619,69.621,12800000.0
2006-07-07 04:16:00,69.621,69.622,69.613,69.613,11200000.0
2006-07-07 04:17:00,69.624,69.624,69.616,69.622,14400000.0
2006-07-07 04:19:00,69.608,69.609,69.587,69.609,12200000.0
2006-07-07 04:21:00,69.589,69.589,69.58,69.583,11200000.0
2006-07-07 04:22:00,69.578,69.595,69.574,69.591,16000000.0
2006-07-07 04:23:00,69.59,69.59,69.582,69.582,12800000.0
2006-07-07 04:25:00,69.585,69.585,69.574,69.58,14400000.0
2006-07-07 04:27:00,69.587,69.588,69.579,69.586,9600000.0
2006-07-07 04:28:00,69.582,69.589,69.578,69.589,11200000.0
2006-07-07 04:29:00,69.589,69.594,69.586,69.594,12800000.0
2006-07-07 04:30:00,69.589,69.593,69.577,69.577,12800000.0
2006-07-07 04:31:00,69.585,69.585,69.572,69.583,12800000.0
2006-07-07 04:32:00,69.578,69.588,69.576,69.588,12800000.0
2006-07-07 04:33:00,69.595,69.595,69.585,69.593,16000000.0
2006-07-07 04:34:00,69.6,69.6,69.592,69.592,12800000.0
2006-07-07 04:35:00,69.587,69.587,69.574,69.574,12800000.0
2006-07-07 04:37:00,69.584,69.593,69.584,69.591,12800000.0
2006-07-07 04:38:00,69.591,69.591,69.584,69.59,9600000.0
2006-07-07 04:39:00,69.595,69.616,69.595,69.609,12800000.0
2006-07-07 04:40:00,69.588,69.588,69.562,69.562,11200000.0
2006-07-07 04:41:00,69.56,69.564,69.549,69.555,11200000.0
2006-07-07 04:42:00,69.559,69.569,69.552,69.561,12800000.0
2006-07-07 04:43:00,69.567,69.567,69.554,69.557,12800000.0
2006-07-07 04:44:00,69.56,69.567,69.558,69.558,9600000.0
2006-07-07 04:45:00,69.565,69.569,69.558,69.558,12800000.0
2006-07-07 04:46:00,69.557,69.557,69.55,69.551,14400000.0
2006-07-07 04:47:00,69.548,69.554,69.548,69.552,6400000.0
2006-07-07 04:48:00,69.554,69.572,69.554,69.563,12800000.0
2006-07-07 04:49:00,69.567,69.581,69.567,69.581,11200000.0
2006-07-07 04:50:00,69.583,69.583,69.57,69.571,11200000.0
2006-07-07 04:53:00,69.572,69.578,69.571,69.578,9600000.0
2006-07-07 04:54:00,69.574,69.578,69.57,69.57,12800000.0
2006-07-07 04:55:00,69.569,69.573,69.568,69.573,11200000.0
2006-07-07 04:56:00,69.583,69.583,69.563,69.569,17600000.0
2006-07-07 04:57:00,69.56,69.564,69.545,69.564,11200000.0
2006-07-07 04:58:00,69.562,69.562,69.556,69.556,8000000.0
2006-07-07 04:59:00,69.56,69.566,69.557,69.564,12800000.0
2006-07-07 05:00:00,69.558,69.595,69.558,69.592,11200000.0
2006-07-07 05:01:00,69.602,69.602,69.589,69.589,13800000.0
2006-07-07 05:02:00,69.599,69.599,69.591,69.592,14400000.0
2006-07-07 05:04:00,69.593,69.593,69.582,69.589,8000000.0
2006-07-07 05:06:00,69.589,69.594,69.585,69.585,11200000.0
2006-07-07 05:07:00,69.57,69.594,69.57,69.583,14400000.0
2006-07-07 05:08:00,69.583,69.587,69.569,69.587,11200000.0
2006-07-07 05:12:00,69.589,69.595,69.587,69.59,12800000.0
2006-07-07 05:13:00,69.59,69.599,69.59,69.599,12800000.0
2006-07-07 05:14:00,69.602,69.607,69.602,69.603,14400000.0
2006-07-07 05:15:00,69.6,69.603,69.58,69.593,16000000.0
2006-07-07 05:16:00,69.601,69.601,69.532,69.595,16000000.0
2006-07-07 05:17:00,69.617,69.632,69.617,69.632,11200000.0
2006-07-07 05:18:00,69.637,69.641,69.621,69.636,8000000.0
2006-07-07 05:19:00,69.625,69.633,69.625,69.626,16000000.0
2006-07-07 05:20:00,69.626,69.637,69.626,69.629,11200000.0
2006-07-07 05:24:00,69.624,69.628,69.616,69.616,11200000.0
2006-07-07 05:25:00,69.616,69.621,69.613,69.621,12800000.0
2006-07-07 05:26:00,69.618,69.619,69.611,69.617,12800000.0
2006-07-07 05:27:00,69.614,69.624,69.614,69.624,12800000.0
2006-07-07 05:29:00,69.61,69.618,69.608,69.614,11200000.0
2006-07-07 05:30:00,69.614,69.614,69.593,69.601,15400000.0
2006-07-07 05:31:00,69.596,69.617,69.596,69.617,17600000.0
2006-07-07 05:32:00,69.611,69.619,69.61,69.611,12800000.0
2006-07-07 05:33:00,69.624,69.624,69.616,69.616,9600000.0
2006-07-07 05:36:00,69.624,69.631,69.616,69.616,15400000.0
2006-07-07 05:37:00,69.619,69.626,69.619,69.622,11600000.0
2006-07-07 05:38:00,69.615,69.615,69.595,69.606,16000000.0
2006-07-07 05:39:00,69.602,69.612,69.598,69.612,11200000.0
2006-07-07 05:40:00,69.592,69.598,69.591,69.591,9600000.0
2006-07-07 05:43:00,69.596,69.6,69.593,69.593,11200000.0
2006-07-07 05:44:00,69.599,69.617,69.598,69.617,11600000.0
2006-07-07 05:45:00,69.605,69.621,69.601,69.621,16000000.0
2006-07-07 05:46:00,69.621,69.621,69.582,69.586,17600000.0
2006-07-07 05:48:00,69.585,69.585,69.573,69.583,9600000.0
2006-07-07 05:50:00,69.586,69.586,69.56,69.56,11200000.0
2006-07-07 05:51:00,69.571,69.571,69.563,69.565,11200000.0
2006-07-07 05:52:00,69.575,69.589,69.568,69.589,12800000.0
2006-07-07 05:53:00,69.575,69.58,69.571,69.571,17600000.0
2006-07-07 05:54:00,69.552,69.56,69.551,69.557,12800000.0
2006-07-07 05:55:00,69.472,69.546,69.472,69.546,11200000.0
2006-07-07 05:56:00,69.555,69.571,69.555,69.57,12800000.0
2006-07-07 05:57:00,69.57,69.585,69.57,69.57,12800000.0
2006-07-07 05:58:00,69.552,69.558,69.47,69.55,12800000.0
2006-07-07 06:00:00,69.567,69.567,69.56,69.562,8000000.0
2006-07-07 06:01:00,69.566,69.572,69.55,69.564,11200000.0
2006-07-07 06:02:00,69.556,69.562,69.539,69.539,12800000.0
2006-07-07 06:03:00,69.541,69.546,69.535,69.545,11200000.0
2006-07-07 06:06:00,69.544,69.544,69.534,69.534,12800000.0
2006-07-07 06:07:00,69.539,69.544,69.539,69.539,11200000.0
2006-07-07 06:08:00,69.537,69.562,69.535,69.562,11200000.0
2006-07-07 06:09:00,69.566,69.566,69.56,69.566,11200000.0
2006-07-07 06:11:00,69.567,69.58,69.563,69.58,17600000.0
2006-07-07 06:12:00,69.577,69.577,69.562,69.564,11200000.0
2006-07-07 06:15:00,69.564,69.568,69.564,69.566,8000000.0
2006-07-07 06:16:00,69.557,69.557,69.536,69.536,8000000.0
2006-07-07 06:18:00,69.527,69.527,69.514,69.514,12800000.0
2006-07-07 06:21:00,69.51,69.511,69.501,69.501,12800000.0
2006-07-07 06:22:00,69.512,69.55,69.512,69.55,12800000.0
2006-07-07 06:23:00,69.539,69.539,69.529,69.529,8000000.0
2006-07-07 06:25:00,69.533,69.537,69.521,69.535,12800000.0
2006-07-07 06:26:00,69.548,69.558,69.543,69.555,12800000.0
2006-07-07 06:27:00,69.567,69.576,69.562,69.57,14400000.0
2006-07-07 06:28:00,69.557,69.56,69.548,69.548,8000000.0
2006-07-07 06:31:00,69.546,69.546,69.536,69.538,14400000.0
2006-07-07 06:32:00,69.53,69.53,69.515,69.516,12800000.0
2006-07-07 06:33:00,69.512,69.517,69.498,69.511,17600000.0
2006-07-07 06:35:00,69.511,69.511,69.5,69.505,12800000.0
2006-07-07 06:36:00,69.51,69.524,69.508,69.518,14400000.0
2006-07-07 06:38:00,69.524,69.535,69.522,69.535,16000000.0
2006-07-07 06:40:00,69.518,69.518,69.503,69.507,9600000.0
2006-07-07 06:42:00,69.5,69.5,69.491,69.491,9600000.0
2006-07-07 06:44:00,69.476,69.487,69.469,69.487,17600000.0
2006-07-07 06:45:00,69.495,69.502,69.485,69.497,17600000.0
2006-07-07 06:46:00,69.504,69.504,69.496,69.496,12800000.0
2006-07-07 06:47:00,69.494,69.494,69.486,69.489,12800000.0
2006-07-07 06:48:00,69.48,69.484,69.472,69.472,17600000.0
2006-07-07 06:49:00,69.478,69.496,69.476,69.496,17000000.0
2006-07-07 06:50:00,69.492,69.514,69.492,69.514,14400000.0
2006-07-07 06:51:00,69.531,69.539,69.531,69.537,12200000.0
2006-07-07 06:52:00,69.538,69.538,69.528,69.532,12800000.0
2006-07-07 06:54:00,69.533,69.533,69.524,69.525,14400000.0
2006-07-07 06:55:00,69.509,69.509,69.495,69.499,9600000.0
2006-07-07 06:56:00,69.485,69.49,69.48,69.49,11200000.0
2006-07-07 06:57:00,69.486,69.486,69.455,69.466,14400000.0
2006-07-07 06:58:00,69.476,69.482,69.472,69.472,12800000.0
2006-07-07 06:59:00,69.471,69.486,69.465,69.486,12800000.0
2006-07-07 07:00:00,69.496,69.501,69.492,69.501,16000000.0
2006-07-07 07:01:00,69.498,69.514,69.497,69.514,17600000.0
2006-07-07 07:03:00,69.506,69.516,69.506,69.514,12800000.0
2006-07-07 07:05:00,69.509,69.509,69.492,69.505,10600000.0
2006-07-07 07:07:00,69.508,69.512,69.508,69.512,11200000.0
2006-07-07 07:08:00,69.51,69.517,69.507,69.507,16000000.0
2006-07-07 07:09:00,69.522,69.524,69.515,69.515,12800000.0
2006-07-07 07:10:00,69.502,69.525,69.502,69.525,4800000.0
2006-07-07 07:11:00,69.524,69.524,69.502,69.502,12800000.0
2006-07-07 07:12:00,69.489,69.52,69.489,69.52,6400000.0
2006-07-07 07:13:00,69.529,69.538,69.529,69.533,12800000.0
2006-07-07 07:14:00,69.525,69.544,69.525,69.535,11200000.0
2006-07-07 07:17:00,69.523,69.523,69.514,69.514,12800000.0
2006-07-07 07:19:00,69.524,69.526,69.516,69.52,12800000.0
2006-07-07 07:22:00,69.511,69.52,69.508,69.52,17600000.0
2006-07-07 07:23:00,69.52,69.52,69.515,69.518,11200000.0
2006-07-07 07:25:00,69.519,69.526,69.509,69.526,16000000.0
2006-07-07 07:26:00,69.514,69.516,69.514,69.516,3200000.0
2006-07-07 07:27:00,69.505,69.514,69.505,69.514,16000000.0
2006-07-07 07:29:00,69.518,69.523,69.513,69.521,11200000.0
2006-07-07 07:32:00,69.524,69.527,69.519,69.525,17600000.0
2006-07-07 07:42:00,69.529,69.536,69.526,69.536,12800000.0
2006-07-07 07:43:00,69.534,69.534,69.521,69.521,12800000.0
2006-07-07 07:44:00,69.524,69.53,69.521,69.528,11200000.0
2006-07-07 07:45:00,69.54,69.54,69.532,69.532,11200000.0
2006-07-07 07:46:00,69.532,69.539,69.531,69.533,11200000.0
2006-07-07 07:47:00,69.532,69.533,69.523,69.529,14800000.0
2006-07-07 07:50:00,69.531,69.538,69.531,69.533,8000000.0
2006-07-07 07:52:00,69.531,69.541,69.53,69.535,17600000.0
2006-07-07 07:54:00,69.538,69.538,69.53,69.53,11200000.0
2006-07-07 07:55:00,69.528,69.538,69.516,69.538,12800000.0
2006-07-07 07:56:00,69.542,69.554,69.542,69.554,16000000.0
2006-07-07 07:58:00,69.558,69.561,69.553,69.561,11200000.0
2006-07-07 07:59:00,69.558,69.562,69.554,69.557,12800000.0
2006-07-07 08:00:00,69.564,69.573,69.561,69.572,8000000.0
2006-07-07 08:01:00,69.575,69.579,69.573,69.578,8000000.0
2006-07-07 08:02:00,69.578,69.579,69.578,69.579,3200000.0
2006-07-07 08:03:00,69.568,69.58,69.564,69.58,11200000.0
2006-07-07 08:04:00,69.585,69.585,69.571,69.575,17600000.0
2006-07-07 08:07:00,69.575,69.585,69.573,69.585,11200000.0
2006-07-07 08:08:00,69.587,69.594,69.587,69.594,17600000.0
2006-07-07 08:09:00,69.592,69.592,69.562,69.562,12200000.0
2006-07-07 08:10:00,69.551,69.565,69.551,69.558,12800000.0
2006-07-07 08:11:00,69.576,69.579,69.57,69.578,11200000.0
2006-07-07 08:12:00,69.571,69.589,69.571,69.586,16000000.0
2006-07-07 08:14:00,69.583,69.591,69.583,69.583,12800000.0
2006-07-07 08:18:00,69.584,69.594,69.584,69.594,12800000.0
2006-07-07 08:19:00,69.592,69.594,69.576,69.579,14400000.0
2006-07-07 08:21:00,69.587,69.598,69.583,69.583,17600000.0
2006-07-07 08:22:00,69.597,69.6,69.59,69.591,11200000.0
2006-07-07 08:23:00,69.591,69.6,69.591,69.593,11200000.0
2006-07-07 08:24:00,69.587,69.592,69.587,69.592,9600000.0
2006-07-07 08:30:00,69.591,69.595,69.585,69.585,11200000.0
2006-07-07 08:31:00,69.589,69.617,69.589,69.617,12800000.0
2006-07-07 08:32:00,69.63,69.659,69.63,69.659,11200000.0
2006-07-07 08:33:00,69.667,69.669,69.657,69.657,11200000.0
2006-07-07 08:34:00,69.662,69.662,69.655,69.655,9600000.0
2006-07-07 08:36:00,69.639,69.644,69.632,69.632,17600000.0
2006-07-07 08:37:00,69.633,69.64,69.631,69.634,10600000.0
2006-07-07 08:38:00,69.626,69.64,69.626,69.64,11200000.0
2006-07-07 08:39:00,69.627,69.646,69.627,69.646,16000000.0
2006-07-07 08:40:00,69.652,69.657,69.646,69.647,16000000.0
2006-07-07 08:42:00,69.645,69.647,69.639,69.645,12800000.0
2006-07-07 08:43:00,69.635,69.635,69.619,69.631,12800000.0
2006-07-07 08:44:00,69.637,69.641,69.632,69.633,12800000.0
2006-07-07 08:45:00,69.63,69.652,69.63,69.649,16000000.0
2006-07-07 08:46:00,69.653,69.66,69.653,69.653,11200000.0
2006-07-07 08:47:00,69.653,69.656,69.642,69.654,11200000.0
2006-07-07 08:48:00,69.66,69.66,69.651,69.651,12800000.0
2006-07-07 08:49:00,69.649,69.656,69.647,69.649,17600000.0
2006-07-07 08:50:00,69.656,69.657,69.639,69.649,12800000.0
2006-07-07 08:51:00,69.655,69.668,69.653,69.668,17600000.0
2006-07-07 08:52:00,69.668,69.669,69.659,69.667,11200000.0
2006-07-07 08:53:00,69.677,69.698,69.674,69.698,16000000.0
2006-07-07 08:54:00,69.71,69.714,69.702,69.71,8000000.0
2006-07-07 08:55:00,69.713,69.733,69.713,69.717,16000000.0
2006-07-07 08:56:00,69.727,69.727,69.72,69.72,10600000.0
2006-07-07 08:57:00,69.716,69.729,69.716,69.727,11200000.0
2006-07-07 08:58:00,69.732,69.771,69.732,69.771,9600000.0
2006-07-07 08:59:00,69.8,69.83,69.8,69.811,12800000.0
2006-07-07 09:00:00,69.82,69.833,69.816,69.833,17600000.0
2006-07-07 09:01:00,69.817,69.817,69.782,69.782,11200000.0
2006-07-07 09:02:00,69.775,69.782,69.769,69.772,10600000.0
2006-07-07 09:03:00,69.777,69.805,69.777,69.805,16000000.0
2006-07-07 09:04:00,69.805,69.805,69.781,69.781,11200000.0
2006-07-07 09:05:00,69.752,69.756,69.738,69.738,11200000.0
2006-07-07 09:06:00,69.744,69.751,69.738,69.751,12800000.0
2006-07-07 09:07:00,69.756,69.756,69.747,69.749,12800000.0
2006-07-07 09:08:00,69.74,69.741,69.729,69.732,12800000.0
2006-07-07 09:09:00,69.733,69.739,69.725,69.737,17600000.0
2006-07-07 09:10:00,69.732,69.732,69.729,69.732,12800000.0
2006-07-07 09:11:00,69.735,69.736,69.722,69.736,12800000.0
2006-07-07 09:12:00,69.738,69.758,69.738,69.758,12800000.0
2006-07-07 09:13:00,69.762,69.771,69.757,69.757,11200000.0
2006-07-07 09:14:00,69.75,69.75,69.708,69.708,11200000.0
2006-07-07 09:15:00,69.704,69.718,69.704,69.718,11200000.0
2006-07-07 09:16:00,69.713,69.718,69.702,69.702,12800000.0
2006-07-07 09:17:00,69.714,69.714,69.7,69.701,11200000.0
2006-07-07 09:18:00,69.702,69.715,69.701,69.715,14400000.0
2006-07-07 09:19:00,69.706,69.707,69.697,69.701,12800000.0
2006-07-07 09:20:00,69.686,69.686,69.671,69.678,16000000.0
2006-07-07 09:21:00,69.666,69.666,69.647,69.648,10600000.0
2006-07-07 09:22:00,69.638,69.64,69.633,69.638,17600000.0
2006-07-07 09:23:00,69.642,69.654,69.642,69.654,12800000.0
2006-07-07 09:24:00,69.567,69.683,69.567,69.666,11200000.0
2006-07-07 09:25:00,69.635,69.636,69.627,69.63,12200000.0
2006-07-07 09:28:00,69.635,69.652,69.635,69.652,12800000.0
2006-07-07 09:29:00,69.65,69.65,69.591,69.591,11200000.0
2006-07-07 09:30:00,69.588,69.591,69.586,69.59,12800000.0
2006-07-07 09:31:00,69.605,69.613,69.59,69.59,12800000.0
2006-07-07 09:32:00,69.589,69.595,69.567,69.567,14400000.0
2006-07-07 09:33:00,69.583,69.615,69.583,69.615,12800000.0
2006-07-07 09:34:00,69.593,69.593,69.585,69.585,11200000.0
2006-07-07 09:35:00,69.587,69.587,69.571,69.571,12800000.0
2006-07-07 09:36:00,69.581,69.581,69.569,69.571,9600000.0
2006-07-07 09:37:00,69.576,69.588,69.522,69.586,16000000.0
2006-07-07 09:38:00,69.592,69.599,69.579,69.591,11200000.0
2006-07-07 09:39:00,69.618,69.618,69.588,69.591,12800000.0
2006-07-07 09:40:00,69.604,69.62,69.6,69.616,14400000.0
2006-07-07 09:41:00,69.64,69.642,69.636,69.641,11200000.0
2006-07-07 09:42:00,69.629,69.643,69.629,69.635,16000000.0
2006-07-07 09:43:00,69.64,69.648,69.635,69.635,12800000.0
2006-07-07 09:44:00,69.636,69.645,69.627,69.627,12800000.0
2006-07-07 09:45:00,69.627,69.64,69.625,69.632,12800000.0
2006-07-07 09:46:00,69.63,69.63,69.609,69.62,11200000.0
2006-07-07 09:47:00,69.631,69.635,69.628,69.631,12800000.0
2006-07-07 09:48:00,69.609,69.617,69.603,69.614,11200000.0
2006-07-07 09:49:00,69.619,69.621,69.612,69.616,12800000.0
2006-07-07 09:50:00,69.609,69.609,69.597,69.605,16000000.0
2006-07-07 09:51:00,69.602,69.61,69.602,69.61,16000000.0
2006-07-07 09:53:00,69.595,69.6,69.583,69.583,12800000.0
2006-07-07 09:54:00,69.583,69.583,69.573,69.575,17600000.0
2006-07-07 09:55:00,69.569,69.571,69.554,69.554,11200000.0
2006-07-07 09:56:00,69.576,69.585,69.572,69.585,14400000.0
2006-07-07 09:57:00,69.592,69.592,69.574,69.576,17600000.0
2006-07-07 09:58:00,69.574,69.577,69.473,69.563,17600000.0
2006-07-07 10:00:00,69.567,69.586,69.567,69.578,11200000.0
2006-07-07 10:01:00,69.562,69.577,69.562,69.573,11600000.0
2006-07-07 10:02:00,69.576,69.576,69.552,69.563,16000000.0
2006-07-07 10:03:00,69.563,69.563,69.549,69.562,11200000.0
2006-07-07 10:04:00,69.59,69.595,69.576,69.584,11200000.0
2006-07-07 10:05:00,69.585,69.593,69.578,69.578,14400000.0
2006-07-07 10:07:00,69.592,69.601,69.586,69.601,12800000.0
2006-07-07 10:08:00,69.602,69.61,69.601,69.61,11200000.0
2006-07-07 10:09:00,69.62,69.638,69.617,69.636,12800000.0
2006-07-07 10:10:00,69.635,69.635,69.611,69.615,17600000.0
2006-07-07 10:11:00,69.609,69.62,69.604,69.609,11200000.0
2006-07-07 10:12:00,69.616,69.623,69.607,69.623,12800000.0
2006-07-07 10:13:00,69.626,69.628,69.616,69.62,12800000.0
2006-07-07 10:14:00,69.609,69.609,69.598,69.598,11200000.0
2006-07-07 10:15:00,69.579,69.588,69.579,69.588,12800000.0
2006-07-07 10:16:00,69.594,69.604,69.594,69.6,12800000.0
2006-07-07 10:18:00,69.601,69.611,69.587,69.611,11200000.0
2006-07-07 10:19:00,69.603,69.607,69.603,69.607,11200000.0
2006-07-07 10:20:00,69.615,69.624,69.613,69.618,17600000.0
2006-07-07 10:21:00,69.6,69.614,69.599,69.613,16000000.0
2006-07-07 10:22:00,69.613,69.613,69.603,69.606,11200000.0
2006-07-07 10:23:00,69.616,69.623,69.614,69.621,11200000.0
2006-07-07 10:24:00,69.608,69.618,69.602,69.602,12800000.0
2006-07-07 10:25:00,69.603,69.603,69.592,69.594,11200000.0
2006-07-07 10:26:00,69.604,69.606,69.599,69.606,4800000.0
2006-07-07 10:27:00,69.605,69.611,69.604,69.61,11200000.0
2006-07-07 10:28:00,69.607,69.607,69.596,69.602,12800000.0
2006-07-07 10:29:00,69.594,69.594,69.583,69.583,11200000.0
2006-07-07 10:30:00,69.587,69.592,69.582,69.586,8000000.0
2006-07-07 10:31:00,69.589,69.589,69.571,69.587,12200000.0
2006-07-07 10:32:00,69.581,69.584,69.574,69.574,17600000.0
2006-07-07 10:33:00,69.582,69.589,69.582,69.588,11200000.0
2006-07-07 10:34:00,69.592,69.598,69.592,69.596,11200000.0
2006-07-07 10:36:00,69.596,69.598,69.59,69.59,11200000.0
2006-07-07 10:37:00,69.586,69.586,69.491,69.54,11200000.0
2006-07-07 10:38:00,69.554,69.557,69.541,69.556,12800000.0
2006-07-07 10:39:00,69.548,69.562,69.548,69.562,11200000.0
2006-07-07 10:40:00,69.548,69.554,69.537,69.537,16000000.0
2006-07-07 10:41:00,69.533,69.554,69.533,69.554,12800000.0
2006-07-07 10:42:00,69.557,69.557,69.542,69.548,11200000.0
2006-07-07 10:43:00,69.548,69.549,69.544,69.549,11200000.0
2006-07-07 10:44:00,69.55,69.554,69.546,69.55,12800000.0
2006-07-07 10:45:00,69.545,69.561,69.545,69.561,12800000.0
2006-07-07 10:46:00,69.565,69.578,69.565,69.578,13200000.0
2006-07-07 10:47:00,69.581,69.581,69.555,69.578,12800000.0
2006-07-07 10:48:00,69.583,69.602,69.583,69.6,12800000.0
2006-07-07 10:49:00,69.587,69.587,69.566,69.566,11200000.0
2006-07-07 10:50:00,69.562,69.58,69.562,69.566,16000000.0
2006-07-07 10:52:00,69.59,69.6,69.588,69.6,11200000.0
2006-07-07 10:53:00,69.595,69.595,69.574,69.578,11200000.0
2006-07-07 10:54:00,69.594,69.6,69.588,69.599,17600000.0
2006-07-07 10:55:00,69.598,69.602,69.59,69.595,11200000.0
2006-07-07 10:56:00,69.601,69.608,69.599,69.599,17600000.0
2006-07-07 10:57:00,69.595,69.6,69.592,69.592,16400000.0
2006-07-07 10:59:00,69.59,69.59,69.579,69.579,11200000.0
2006-07-07 11:00:00,69.584,69.584,69.575,69.579,12800000.0
2006-07-07 11:01:00,69.583,69.589,69.583,69.586,12800000.0
2006-07-07 11:02:00,69.587,69.588,69.575,69.575,16000000.0
2006-07-07 11:03:00,69.582,69.582,69.566,69.571,12800000.0
2006-07-07 11:04:00,69.572,69.572,69.541,69.563,14400000.0
2006-07-07 11:05:00,69.566,69.566,69.542,69.554,17600000.0
2006-07-07 11:06:00,69.553,69.562,69.536,69.54,17600000.0
2006-07-07 11:07:00,69.528,69.528,69.51,69.523,17600000.0
2006-07-07 11:08:00,69.466,69.537,69.466,69.527,11200000.0
2006-07-07 11:09:00,69.542,69.55,69.538,69.545,17600000.0
2006-07-07 11:10:00,69.543,69.55,69.543,69.543,12800000.0
2006-07-07 11:11:00,69.54,69.547,69.53,69.547,11200000.0
2006-07-07 11:12:00,69.538,69.55,69.532,69.532,17600000.0
2006-07-07 11:13:00,69.557,69.57,69.547,69.555,14400000.0
2006-07-07 11:14:00,69.561,69.569,69.561,69.568,11200000.0
2006-07-07 11:15:00,69.563,69.567,69.552,69.564,11200000.0
2006-07-07 11:16:00,69.565,69.6,69.565,69.6,12800000.0
2006-07-07 11:17:00,69.601,69.608,69.592,69.601,11200000.0
2006-07-07 11:18:00,69.603,69.604,69.577,69.583,12800000.0
2006-07-07 11:21:00,69.575,69.578,69.569,69.574,14400000.0
2006-07-07 11:23:00,69.584,69.589,69.575,69.575,11200000.0
2006-07-07 11:24:00,69.581,69.584,69.572,69.584,12800000.0
2006-07-07 11:25:00,69.585,69.59,69.571,69.579,17600000.0
2006-07-07 11:26:00,69.584,69.586,69.577,69.581,14400000.0
2006-07-07 11:30:00,69.597,69.608,69.587,69.587,14400000.0
2006-07-07 11:32:00,69.587,69.596,69.586,69.596,17600000.0
2006-07-07 11:33:00,69.596,69.596,69.581,69.581,12800000.0
2006-07-07 11:34:00,69.59,69.6,69.588,69.59,12800000.0
2006-07-07 11:35:00,69.594,69.606,69.592,69.597,11200000.0
2006-07-07 11:36:00,69.594,69.599,69.594,69.596,12800000.0
2006-07-07 11:37:00,69.588,69.588,69.578,69.578,11200000.0
2006-07-07 11:38:00,69.591,69.682,69.591,69.682,11200000.0
2006-07-07 11:39:00,69.706,69.718,69.704,69.713,11200000.0
2006-07-07 11:40:00,69.716,69.719,69.711,69.719,11200000.0
2006-07-07 11:41:00,69.686,69.686,69.657,69.666,16000000.0
2006-07-07 11:42:00,69.673,69.688,69.67,69.686,17000000.0
2006-07-07 11:43:00,69.699,69.702,69.683,69.683,11200000.0
2006-07-07 11:44:00,69.672,69.673,69.655,69.656,11200000.0
2006-07-07 11:45:00,69.612,69.619,69.612,69.618,14400000.0
2006-07-07 11:46:00,69.62,69.62,69.606,69.614,10600000.0
2006-07-07 11:47:00,69.615,69.628,69.601,69.628,17600000.0
2006-07-07 11:48:00,69.639,69.639,69.616,69.623,11200000.0
2006-07-07 11:49:00,69.613,69.618,69.6,69.6,12800000.0
2006-07-07 11:50:00,69.603,69.609,69.6,69.609,12800000.0
2006-07-07 11:51:00,69.601,69.601,69.582,69.582,11200000.0
2006-07-07 11:52:00,69.585,69.585,69.556,69.558,11200000.0
2006-07-07 11:53:00,69.557,69.568,69.55,69.56,16000000.0
2006-07-07 11:54:00,69.527,69.527,69.483,69.483,14400000.0
2006-07-07 11:55:00,69.496,69.505,69.442,69.505,11200000.0
2006-07-07 11:56:00,69.505,69.521,69.505,69.515,12800000.0
2006-07-07 11:57:00,69.519,69.519,69.506,69.506,12800000.0
2006-07-07 11:58:00,69.519,69.528,69.519,69.525,11200000.0
2006-07-07 11:59:00,69.527,69.534,69.521,69.529,11200000.0
2006-07-07 12:00:00,69.535,69.535,69.523,69.523,11200000.0
2006-07-07 12:01:00,69.528,69.528,69.511,69.511,11200000.0
2006-07-07 12:02:00,69.51,69.516,69.506,69.506,14400000.0
2006-07-07 12:03:00,69.509,69.518,69.505,69.514,11200000.0
2006-07-07 12:04:00,69.523,69.523,69.503,69.514,17600000.0
2006-07-07 12:05:00,69.477,69.503,69.477,69.491,17600000.0
2006-07-07 12:06:00,69.498,69.501,69.491,69.491,12800000.0
2006-07-07 12:08:00,69.493,69.496,69.487,69.492,11200000.0
2006-07-07 12:10:00,69.477,69.477,69.45,69.45,11200000.0
2006-07-07 12:11:00,69.463,69.477,69.462,69.476,12800000.0
2006-07-07 12:12:00,69.49,69.493,69.485,69.487,11200000.0
2006-07-07 12:13:00,69.486,69.49,69.465,69.466,11200000.0
2006-07-07 12:14:00,69.436,69.438,69.419,69.438,12800000.0
2006-07-07 12:15:00,69.458,69.461,69.453,69.461,12800000.0
2006-07-07 12:16:00,69.452,69.473,69.452,69.463,12800000.0
2006-07-07 12:17:00,69.468,69.47,69.406,69.463,17600000.0
2006-07-07 12:18:00,69.462,69.482,69.462,69.479,16000000.0
2006-07-07 12:19:00,69.485,69.488,69.476,69.481,12800000.0
2006-07-07 12:20:00,69.492,69.509,69.488,69.497,14400000.0
2006-07-07 12:22:00,69.497,69.509,69.497,69.508,16000000.0
2006-07-07 12:23:00,69.517,69.522,69.51,69.522,14400000.0
2006-07-07 12:24:00,69.543,69.556,69.529,69.529,12800000.0
2006-07-07 12:25:00,69.522,69.534,69.522,69.534,11200000.0
2006-07-07 12:26:00,69.531,69.531,69.521,69.521,11200000.0
2006-07-07 12:27:00,69.511,69.511,69.504,69.511,11200000.0
2006-07-07 12:28:00,69.508,69.513,69.499,69.512,12800000.0
2006-07-07 12:29:00,69.51,69.519,69.508,69.519,17600000.0
2006-07-07 12:30:00,69.515,69.517,69.508,69.512,17600000.0
2006-07-07 12:31:00,69.501,69.501,69.485,69.494,12800000.0
2006-07-07 12:32:00,69.496,69.507,69.494,69.5,12800000.0
2006-07-07 12:33:00,69.505,69.513,69.503,69.513,14400000.0
2006-07-07 12:34:00,69.532,69.565,69.532,69.565,12800000.0
2006-07-07 12:35:00,69.566,69.571,69.566,69.571,11200000.0
2006-07-07 12:36:00,69.579,69.582,69.573,69.574,11200000.0
2006-07-07 12:37:00,69.569,69.578,69.566,69.575,11200000.0
2006-07-07 12:38:00,69.572,69.576,69.484,69.573,17600000.0
2006-07-07 12:39:00,69.571,69.584,69.571,69.577,16000000.0
2006-07-07 12:40:00,69.569,69.569,69.536,69.536,16000000.0
2006-07-07 12:41:00,69.534,69.546,69.531,69.546,12800000.0
2006-07-07 12:42:00,69.545,69.561,69.545,69.561,14400000.0
2006-07-07 12:43:00,69.571,69.603,69.568,69.603,12800000.0
2006-07-07 12:44:00,69.607,69.631,69.606,69.631,17600000.0
2006-07-07 12:45:00,69.639,69.639,69.62,69.635,16000000.0
2006-07-07 12:46:00,69.636,69.636,69.616,69.617,12800000.0
2006-07-07 12:47:00,69.607,69.614,69.594,69.614,12800000.0
2006-07-07 12:48:00,69.619,69.641,69.618,69.641,12800000.0
2006-07-07 12:49:00,69.645,69.645,69.626,69.632,16000000.0
2006-07-07 12:50:00,69.634,69.641,69.629,69.64,14400000.0
2006-07-07 12:51:00,69.642,69.642,69.629,69.629,11200000.0
2006-07-07 12:52:00,69.629,69.629,69.613,69.623,11200000.0
2006-07-07 12:53:00,69.613,69.616,69.605,69.605,11200000.0
2006-07-07 12:54:00,69.608,69.613,69.603,69.603,12800000.0
2006-07-07 12:55:00,69.621,69.65,69.621,69.65,16000000.0
2006-07-07 12:56:00,69.659,69.659,69.648,69.65,11200000.0
2006-07-07 12:57:00,69.642,69.647,69.63,69.63,11200000.0
2006-07-07 12:58:00,69.621,69.628,69.617,69.624,17600000.0
2006-07-07 12:59:00,69.618,69.627,69.614,69.614,16000000.0
2006-07-07 13:00:00,69.615,69.64,69.612,69.64,12800000.0
2006-07-07 13:02:00,69.643,69.663,69.634,69.663,12800000.0
2006-07-07 13:03:00,69.665,69.67,69.637,69.643,16000000.0
2006-07-07 13:04:00,69.645,69.659,69.636,69.639,11200000.0
2006-07-07 13:05:00,69.626,69.633,69.626,69.633,12800000.0
2006-07-07 13:06:00,69.652,69.663,69.65,69.657,16000000.0
2006-07-07 13:07:00,69.651,69.651,69.635,69.635,14400000.0
2006-07-07 13:08:00,69.658,69.661,69.652,69.658,17600000.0
2006-07-07 13:09:00,69.659,69.659,69.646,69.652,12800000.0
2006-07-07 13:10:00,69.644,69.65,69.626,69.646,16000000.0
2006-07-07 13:11:00,69.655,69.671,69.655,69.67,11200000.0
2006-07-07 13:13:00,69.647,69.653,69.647,69.652,17600000.0
2006-07-07 13:14:00,69.663,69.663,69.643,69.643,12800000.0
2006-07-07 13:15:00,69.658,69.658,69.638,69.646,12800000.0
2006-07-07 13:16:00,69.632,69.647,69.629,69.647,17600000.0
2006-07-07 13:18:00,69.638,69.643,69.628,69.633,11200000.0
2006-07-07 13:19:00,69.633,69.638,69.629,69.637,16000000.0
2006-07-07 13:21:00,69.648,69.648,69.632,69.642,11200000.0
2006-07-07 13:22:00,69.636,69.646,69.636,69.645,14400000.0
2006-07-07 13:23:00,69.652,69.654,69.629,69.629,12800000.0
2006-07-07 13:24:00,69.639,69.639,69.577,69.631,8000000.0
2006-07-07 13:25:00,69.631,69.638,69.626,69.626,17600000.0
2006-07-07 13:26:00,69.634,69.64,69.63,69.632,17600000.0
2006-07-07 13:27:00,69.627,69.636,69.621,69.636,12800000.0
2006-07-07 13:28:00,69.642,69.649,69.551,69.649,16000000.0
2006-07-07 13:29:00,69.664,69.664,69.651,69.651,11200000.0
2006-07-07 13:30:00,69.654,69.664,69.652,69.66,12800000.0
2006-07-07 13:31:00,69.66,69.666,69.66,69.66,10600000.0
2006-07-07 13:32:00,69.65,69.65,69.637,69.637,11200000.0
2006-07-07 13:33:00,69.638,69.639,69.635,69.637,18600000.0
2006-07-07 13:34:00,69.641,69.641,69.629,69.631,14400000.0
2006-07-07 13:35:00,69.625,69.63,69.623,69.627,36800000.0
2006-07-07 13:36:00,69.64,69.643,69.64,69.643,17600000.0
2006-07-07 13:37:00,69.644,69.644,69.638,69.644,14400000.0
2006-07-07 13:38:00,69.627,69.627,69.617,69.624,33600000.0
2006-07-07 13:39:00,69.629,69.637,69.629,69.632,14400000.0
2006-07-07 13:40:00,69.611,69.611,69.598,69.604,40000000.0
2006-07-07 13:41:00,69.606,69.621,69.606,69.621,16000000.0
2006-07-07 13:42:00,69.617,69.627,69.617,69.624,11200000.0
2006-07-07 13:44:00,69.624,69.633,69.613,69.626,33600000.0
2006-07-07 13:46:00,69.631,69.635,69.627,69.635,24000000.0
2006-07-07 13:48:00,69.634,69.642,69.633,69.637,12800000.0
2006-07-07 13:49:00,69.641,69.641,69.636,69.636,17600000.0
2006-07-07 13:51:00,69.633,69.634,69.622,69.622,24000000.0
2006-07-07 13:52:00,69.615,69.622,69.605,69.605,12800000.0
2006-07-07 13:54:00,69.615,69.628,69.615,69.62,25600000.0
2006-07-07 13:55:00,69.626,69.628,69.618,69.627,14400000.0
2006-07-07 13:56:00,69.626,69.628,69.613,69.613,14400000.0
2006-07-07 13:57:00,69.621,69.623,69.613,69.623,28200000.0
2006-07-07 13:58:00,69.622,69.626,69.618,69.624,14400000.0
2006-07-07 13:59:00,69.621,69.621,69.591,69.597,32000000.0
2006-07-07 14:00:00,69.6,69.6,69.589,69.594,48000000.0
2006-07-07 14:01:00,69.595,69.597,69.589,69.597,32000000.0
2006-07-07 14:02:00,69.598,69.598,69.591,69.595,14400000.0
2006-07-07 14:03:00,69.597,69.601,69.597,69.601,14400000.0
2006-07-07 14:04:00,69.604,69.612,69.604,69.61,11200000.0
2006-07-07 14:05:00,69.615,69.634,69.615,69.634,24000000.0
2006-07-07 14:06:00,69.647,69.647,69.625,69.64,36800000.0
2006-07-07 14:07:00,69.646,69.646,69.619,69.625,40000000.0
2006-07-07 14:08:00,69.626,69.644,69.626,69.638,16000000.0
2006-07-07 14:12:00,69.633,69.635,69.619,69.619,27200000.0
2006-07-07 14:14:00,69.626,69.631,69.626,69.629,12800000.0
2006-07-07 14:15:00,69.624,69.631,69.61,69.61,28200000.0
2006-07-07 14:16:00,69.612,69.617,69.605,69.605,25600000.0
2006-07-07 14:17:00,69.602,69.624,69.602,69.617,12800000.0
2006-07-07 14:18:00,69.638,69.697,69.638,69.697,16000000.0
2006-07-07 14:19:00,69.698,69.717,69.698,69.717,12800000.0
2006-07-07 14:20:00,69.698,69.708,69.698,69.706,25600000.0
2006-07-07 14:21:00,69.692,69.692,69.669,69.682,28800000.0
2006-07-07 14:22:00,69.677,69.69,69.677,69.69,11200000.0
2006-07-07 14:23:00,69.695,69.711,69.694,69.711,48000000.0
2006-07-07 14:24:00,69.705,69.705,69.69,69.692,12800000.0
2006-07-07 14:25:00,69.678,69.715,69.678,69.715,12800000.0
2006-07-07 14:26:00,69.724,69.761,69.724,69.76,12800000.0
2006-07-07 14:27:00,69.793,69.844,69.793,69.844,17600000.0
2006-07-07 14:28:00,69.807,69.815,69.781,69.815,11200000.0
2006-07-07 14:29:00,69.801,69.806,69.425,69.425,36800000.0
2006-07-07 14:30:00,69.389,69.633,69.389,69.633,22400000.0
2006-07-07 14:31:00,69.685,69.71,69.634,69.682,20800000.0
2006-07-07 14:32:00,69.698,69.706,69.674,69.674,7400000.0
2006-07-07 14:33:00,69.637,69.637,69.584,69.591,24000000.0
2006-07-07 14:34:00,69.681,69.695,69.681,69.689,12800000.0
2006-07-07 14:35:00,69.643,69.643,69.588,69.609,14400000.0
2006-07-07 14:36:00,69.615,69.621,69.597,69.597,11200000.0
2006-07-07 14:37:00,69.571,69.605,69.567,69.603,11200000.0
2006-07-07 14:38:00,69.613,69.667,69.613,69.654,56000000.0
2006-07-07 14:39:00,69.649,69.65,69.627,69.627,12800000.0
2006-07-07 14:40:00,69.623,69.624,69.582,69.589,14400000.0
2006-07-07 14:41:00,69.574,69.589,69.573,69.582,55400000.0
2006-07-07 14:42:00,69.58,69.58,69.564,69.568,12800000.0
2006-07-07 14:43:00,69.572,69.572,69.524,69.524,25600000.0
2006-07-07 14:44:00,69.53,69.552,69.521,69.552,12800000.0
2006-07-07 14:45:00,69.556,69.581,69.556,69.581,11200000.0
2006-07-07 14:46:00,69.59,69.59,69.574,69.586,11200000.0
2006-07-07 14:47:00,69.58,69.58,69.562,69.567,16000000.0
2006-07-07 14:48:00,69.55,69.563,69.55,69.563,19200000.0
2006-07-07 14:49:00,69.566,69.571,69.562,69.571,31400000.0
2006-07-07 14:50:00,69.54,69.54,69.521,69.523,28800000.0
2006-07-07 14:51:00,69.512,69.537,69.512,69.537,32000000.0
2006-07-07 14:52:00,69.524,69.524,69.509,69.512,12800000.0
2006-07-07 14:53:00,69.509,69.53,69.509,69.53,17600000.0
2006-07-07 14:54:00,69.542,69.577,69.542,69.577,12800000.0
2006-07-07 14:55:00,69.584,69.589,69.58,69.581,16000000.0
2006-07-07 14:56:00,69.564,69.574,69.56,69.56,12800000.0
2006-07-07 14:57:00,69.564,69.564,69.534,69.558,12800000.0
2006-07-07 14:58:00,69.591,69.595,69.581,69.59,18000000.0
2006-07-07 14:59:00,69.56,69.56,69.53,69.548,16000000.0
2006-07-07 15:00:00,69.574,69.574,69.531,69.531,14400000.0
2006-07-07 15:01:00,69.516,69.544,69.516,69.534,12800000.0
2006-07-07 15:02:00,69.531,69.531,69.485,69.51,27200000.0
2006-07-07 15:03:00,69.521,69.541,69.521,69.537,12800000.0
2006-07-07 15:04:00,69.501,69.501,69.464,69.464,11200000.0
2006-07-07 15:05:00,69.453,69.453,69.436,69.448,11200000.0
2006-07-07 15:06:00,69.45,69.475,69.45,69.474,11200000.0
2006-07-07 15:07:00,69.491,69.491,69.464,69.484,25600000.0
2006-07-07 15:08:00,69.493,69.502,69.458,69.458,9600000.0
2006-07-07 15:09:00,69.439,69.463,69.439,69.463,16000000.0
2006-07-07 15:10:00,69.468,69.471,69.461,69.464,12800000.0
2006-07-07 15:11:00,69.472,69.497,69.472,69.497,31400000.0
2006-07-07 15:12:00,69.504,69.516,69.504,69.509,12800000.0
2006-07-07 15:13:00,69.527,69.528,69.518,69.528,44800000.0
2006-07-07 15:14:00,69.525,69.525,69.492,69.492,34600000.0
2006-07-07 15:15:00,69.493,69.493,69.442,69.449,22400000.0
2006-07-07 15:16:00,69.47,69.485,69.466,69.468,36800000.0
2006-07-07 15:18:00,69.465,69.465,69.448,69.464,22400000.0
2006-07-07 15:19:00,69.469,69.469,69.45,69.456,16000000.0
2006-07-07 15:20:00,69.451,69.465,69.451,69.464,24000000.0
2006-07-07 15:21:00,69.447,69.458,69.447,69.457,14400000.0
2006-07-07 15:22:00,69.455,69.455,69.442,69.446,12800000.0
2006-07-07 15:23:00,69.437,69.454,69.435,69.454,47400000.0
2006-07-07 15:24:00,69.465,69.465,69.441,69.454,25600000.0
2006-07-07 15:25:00,69.46,69.476,69.447,69.447,27200000.0
2006-07-07 15:26:00,69.442,69.442,69.434,69.434,40000000.0
2006-07-07 15:27:00,69.432,69.435,69.426,69.426,28800000.0
2006-07-07 15:28:00,69.426,69.451,69.426,69.45,70800000.0
2006-07-07 15:29:00,69.455,69.461,69.371,69.461,46400000.0
2006-07-07 15:30:00,69.375,69.489,69.345,69.36,115200000.0
2006-07-07 15:31:00,69.431,69.431,69.419,69.419,60800000.0
2006-07-07 15:32:00,69.412,69.416,69.398,69.398,30400000.0
2006-07-07 15:33:00,69.414,69.448,69.414,69.432,30400000.0
2006-07-07 15:34:00,69.427,69.427,69.416,69.417,22400000.0
2006-07-07 15:35:00,69.41,69.412,69.4,69.412,33600000.0
2006-07-07 15:36:00,69.416,69.425,69.416,69.425,31400000.0
2006-07-07 15:37:00,69.423,69.423,69.408,69.41,30400000.0
2006-07-07 15:38:00,69.409,69.409,69.402,69.404,59200000.0
2006-07-07 15:39:00,69.404,69.404,69.394,69.397,36800000.0
2006-07-07 15:40:00,69.417,69.435,69.417,69.427,35200000.0
2006-07-07 15:41:00,69.434,69.434,69.416,69.417,25600000.0
2006-07-07 15:42:00,69.417,69.429,69.417,69.421,43200000.0
2006-07-07 15:43:00,69.412,69.418,69.408,69.417,27200000.0
2006-07-07 15:44:00,69.413,69.433,69.413,69.429,13200000.0
2006-07-07 15:45:00,69.431,69.431,69.396,69.396,16000000.0
2006-07-07 15:46:00,69.395,69.409,69.395,69.409,14400000.0
2006-07-07 15:48:00,69.401,69.401,69.378,69.378,26600000.0
2006-07-07 15:49:00,69.368,69.368,69.347,69.35,11200000.0
2006-07-07 15:50:00,69.343,69.35,69.334,69.35,11600000.0
2006-07-07 15:51:00,69.345,69.353,69.344,69.353,12800000.0
2006-07-07 15:52:00,69.365,69.395,69.365,69.388,20800000.0
2006-07-07 15:53:00,69.387,69.394,69.377,69.394,24000000.0
2006-07-07 15:54:00,69.414,69.455,69.414,69.455,28800000.0
2006-07-07 15:55:00,69.469,69.469,69.451,69.469,24000000.0
2006-07-07 15:57:00,69.457,69.47,69.457,69.46,12800000.0
2006-07-07 15:58:00,69.462,69.462,69.447,69.455,19200000.0
2006-07-07 15:59:00,69.462,69.462,69.444,69.459,36800000.0
2006-07-07 16:00:00,69.449,69.449,69.403,69.403,51200000.0
2006-07-07 16:01:00,69.401,69.401,69.394,69.395,41600000.0
2006-07-07 16:02:00,69.387,69.399,69.387,69.396,11200000.0
2006-07-07 16:03:00,69.397,69.402,69.376,69.378,64000000.0
2006-07-07 16:04:00,69.367,69.373,69.363,69.363,44200000.0
2006-07-07 16:05:00,69.358,69.382,69.355,69.375,48000000.0
2006-07-07 16:06:00,69.378,69.386,69.369,69.369,35200000.0
2006-07-07 16:07:00,69.368,69.383,69.353,69.383,32000000.0
2006-07-07 16:08:00,69.369,69.377,69.364,69.368,44800000.0
2006-07-07 16:09:00,69.37,69.384,69.37,69.376,44800000.0
2006-07-07 16:10:00,69.377,69.377,69.368,69.368,41600000.0
2006-07-07 16:11:00,69.374,69.397,69.374,69.397,14400000.0
2006-07-07 16:12:00,69.401,69.401,69.369,69.369,55400000.0
2006-07-07 16:13:00,69.374,69.378,69.363,69.374,11200000.0
2006-07-07 16:14:00,69.363,69.381,69.363,69.378,49600000.0
2006-07-07 16:15:00,69.408,69.427,69.408,69.41,59200000.0
2006-07-07 16:16:00,69.383,69.389,69.376,69.386,17600000.0
2006-07-07 16:17:00,69.397,69.399,69.383,69.399,38400000.0
2006-07-07 16:18:00,69.398,69.403,69.395,69.403,11200000.0
2006-07-07 16:19:00,69.412,69.42,69.412,69.416,22400000.0
2006-07-07 16:20:00,69.415,69.419,69.414,69.414,11200000.0
2006-07-07 16:21:00,69.415,69.426,69.415,69.426,27200000.0
2006-07-07 16:22:00,69.425,69.425,69.414,69.419,41600000.0
2006-07-07 16:23:00,69.42,69.42,69.405,69.406,43200000.0
2006-07-07 16:24:00,69.375,69.404,69.375,69.395,17600000.0
2006-07-07 16:25:00,69.401,69.408,69.399,69.406,33600000.0
2006-07-07 16:26:00,69.417,69.426,69.417,69.426,18000000.0
2006-07-07 16:27:00,69.416,69.417,69.398,69.412,35200000.0
2006-07-07 16:28:00,69.413,69.444,69.413,69.444,27200000.0
2006-07-07 16:29:00,69.438,69.439,69.433,69.439,11200000.0
2006-07-07 16:30:00,69.442,69.451,69.428,69.428,11200000.0
2006-07-07 16:31:00,69.442,69.45,69.44,69.446,41600000.0
2006-07-07 16:32:00,69.464,69.471,69.463,69.471,12800000.0
2006-07-07 16:33:00,69.459,69.464,69.455,69.459,27200000.0
2006-07-07 16:34:00,69.439,69.45,69.434,69.448,35200000.0
2006-07-07 16:35:00,69.461,69.47,69.452,69.461,53200000.0
2006-07-07 16:36:00,69.451,69.458,69.448,69.453,51200000.0
2006-07-07 16:37:00,69.447,69.454,69.447,69.449,41000000.0
2006-07-07 16:38:00,69.454,69.487,69.454,69.487,40000000.0
2006-07-07 16:39:00,69.5,69.502,69.493,69.495,34600000.0
2006-07-07 16:40:00,69.491,69.498,69.479,69.488,56000000.0
2006-07-07 16:41:00,69.485,69.512,69.485,69.504,73000000.0
2006-07-07 16:42:00,69.515,69.515,69.504,69.505,54400000.0
2006-07-07 16:43:00,69.501,69.501,69.478,69.478,17000000.0
2006-07-07 16:44:00,69.464,69.464,69.45,69.45,11200000.0
2006-07-07 16:45:00,69.446,69.473,69.446,69.473,57600000.0
2006-07-07 16:46:00,69.475,69.477,69.471,69.471,11200000.0
2006-07-07 16:47:00,69.474,69.483,69.467,69.476,69800000.0
2006-07-07 16:48:00,69.465,69.476,69.465,69.476,52800000.0
2006-07-07 16:49:00,69.478,69.489,69.477,69.488,36800000.0
2006-07-07 16:50:00,69.481,69.487,69.475,69.484,75200000.0
2006-07-07 16:51:00,69.474,69.481,69.471,69.479,32000000.0
2006-07-07 16:52:00,69.489,69.489,69.462,69.462,46400000.0
2006-07-07 16:53:00,69.464,69.478,69.464,69.468,30400000.0
2006-07-07 16:54:00,69.486,69.518,69.486,69.518,11200000.0
2006-07-07 16:55:00,69.521,69.526,69.504,69.504,27600000.0
2006-07-07 16:56:00,69.513,69.515,69.506,69.512,36200000.0
2006-07-07 16:57:00,69.502,69.502,69.484,69.49,19200000.0
2006-07-07 16:58:00,69.492,69.5,69.492,69.497,12800000.0
2006-07-07 16:59:00,69.521,69.559,69.521,69.559,51200000.0
2006-07-07 17:00:00,69.57,69.57,69.54,69.554,49600000.0
2006-07-07 17:01:00,69.544,69.548,69.536,69.547,40000000.0
2006-07-07 17:02:00,69.558,69.558,69.536,69.536,33000000.0
2006-07-07 17:03:00,69.528,69.533,69.503,69.503,44800000.0
2006-07-07 17:04:00,69.492,69.492,69.457,69.457,41600000.0
2006-07-07 17:05:00,69.467,69.472,69.462,69.463,54400000.0
2006-07-07 17:06:00,69.457,69.457,69.448,69.451,59200000.0
2006-07-07 17:07:00,69.463,69.479,69.463,69.479,35200000.0
2006-07-07 17:08:00,69.468,69.472,69.463,69.463,68800000.0
2006-07-07 17:09:00,69.47,69.47,69.457,69.469,59200000.0
2006-07-07 17:10:00,69.476,69.479,69.47,69.47,25600000.0
2006-07-07 17:11:00,69.458,69.46,69.453,69.457,38400000.0
2006-07-07 17:12:00,69.454,69.461,69.45,69.461,25600000.0
2006-07-07 17:13:00,69.452,69.452,69.434,69.434,28800000.0
2006-07-07 17:15:00,69.444,69.465,69.444,69.465,19200000.0
2006-07-07 17:16:00,69.478,69.478,69.463,69.464,17600000.0
2006-07-07 17:17:00,69.469,69.477,69.469,69.474,38400000.0
2006-07-07 17:18:00,69.483,69.495,69.482,69.484,57600000.0
2006-07-07 17:19:00,69.478,69.49,69.478,69.49,24000000.0
2006-07-07 17:20:00,69.485,69.488,69.483,69.483,15400000.0
2006-07-07 17:21:00,69.472,69.472,69.431,69.431,28800000.0
2006-07-07 17:22:00,69.425,69.426,69.42,69.423,19200000.0
2006-07-07 17:23:00,69.418,69.431,69.415,69.431,11200000.0
2006-07-07 17:24:00,69.439,69.444,69.43,69.441,12800000.0
2006-07-07 17:25:00,69.438,69.441,69.426,69.441,18000000.0
2006-07-07 17:26:00,69.443,69.443,69.435,69.441,12800000.0
2006-07-07 17:27:00,69.444,69.444,69.434,69.443,46400000.0
2006-07-07 17:28:00,69.436,69.442,69.432,69.44,12800000.0
2006-07-07 17:30:00,69.443,69.456,69.435,69.435,17600000.0
2006-07-07 17:31:00,69.433,69.434,69.423,69.432,88000000.0
2006-07-07 17:32:00,69.439,69.456,69.439,69.456,52800000.0
2006-07-07 17:33:00,69.456,69.456,69.448,69.448,36800000.0
2006-07-07 17:34:00,69.434,69.446,69.433,69.434,64400000.0
2006-07-07 17:35:00,69.427,69.427,69.369,69.396,42600000.0
2006-07-07 17:36:00,69.384,69.399,69.381,69.396,33600000.0
2006-07-07 17:37:00,69.415,69.416,69.399,69.399,16000000.0
2006-07-07 17:38:00,69.403,69.405,69.389,69.389,34600000.0
2006-07-07 17:39:00,69.399,69.422,69.399,69.422,16000000.0
2006-07-07 17:40:00,69.402,69.417,69.4,69.412,74600000.0
2006-07-07 17:41:00,69.422,69.435,69.422,69.429,12800000.0
2006-07-07 17:42:00,69.454,69.461,69.454,69.461,4800000.0
2006-07-07 17:43:00,69.475,69.475,69.457,69.469,17600000.0
2006-07-07 17:44:00,69.464,69.464,69.452,69.46,30400000.0
2006-07-07 17:45:00,69.46,69.46,69.424,69.446,30400000.0
2006-07-07 17:46:00,69.451,69.453,69.412,69.412,41600000.0
2006-07-07 17:47:00,69.41,69.427,69.41,69.426,57600000.0
2006-07-07 17:48:00,69.433,69.462,69.433,69.462,57600000.0
2006-07-07 17:49:00,69.437,69.437,69.421,69.425,46400000.0
2006-07-07 17:50:00,69.416,69.429,69.416,69.425,8000000.0
2006-07-07 17:51:00,69.419,69.427,69.412,69.414,49600000.0
2006-07-07 17:52:00,69.408,69.413,69.405,69.407,43200000.0
2006-07-07 17:53:00,69.403,69.403,69.387,69.394,33600000.0
2006-07-07 17:54:00,69.394,69.397,69.385,69.394,38400000.0
2006-07-07 17:55:00,69.398,69.408,69.397,69.408,40000000.0
2006-07-07 17:56:00,69.438,69.441,69.434,69.438,45200000.0
2006-07-07 17:57:00,69.43,69.43,69.409,69.409,36800000.0
2006-07-07 17:58:00,69.407,69.409,69.397,69.408,17000000.0
2006-07-07 17:59:00,69.417,69.418,69.405,69.409,62400000.0
2006-07-07 18:00:00,69.401,69.405,69.395,69.405,51200000.0
2006-07-07 18:01:00,69.398,69.398,69.382,69.382,31400000.0
2006-07-07 18:02:00,69.367,69.367,69.337,69.347,24000000.0
2006-07-07 18:03:00,69.331,69.331,69.315,69.316,36800000.0
2006-07-07 18:04:00,69.301,69.307,69.3,69.303,33600000.0
2006-07-07 18:05:00,69.311,69.322,69.311,69.321,12800000.0
2006-07-07 18:06:00,69.333,69.343,69.333,69.335,30400000.0
2006-07-07 18:07:00,69.334,69.368,69.333,69.368,11200000.0
2006-07-07 18:08:00,69.374,69.398,69.374,69.398,84800000.0
2006-07-07 18:09:00,69.408,69.426,69.406,69.426,33000000.0
2006-07-07 18:10:00,69.433,69.439,69.414,69.439,16000000.0
2006-07-07 18:11:00,69.455,69.456,69.445,69.451,12800000.0
2006-07-07 18:12:00,69.425,69.425,69.409,69.409,12800000.0
2006-07-07 18:13:00,69.403,69.403,69.394,69.401,27200000.0
2006-07-07 18:14:00,69.408,69.408,69.402,69.402,19200000.0
2006-07-07 18:15:00,69.406,69.41,69.402,69.409,30400000.0
2006-07-07 18:16:00,69.417,69.431,69.414,69.431,56000000.0
2006-07-07 18:17:00,69.427,69.433,69.419,69.42,43200000.0
2006-07-07 18:18:00,69.414,69.42,69.414,69.414,30400000.0
2006-07-07 18:19:00,69.427,69.432,69.422,69.422,46800000.0
2006-07-07 18:20:00,69.423,69.437,69.423,69.435,43200000.0
2006-07-07 18:21:00,69.448,69.457,69.444,69.448,12800000.0
2006-07-07 18:22:00,69.456,69.461,69.453,69.458,33600000.0
2006-07-07 18:23:00,69.466,69.481,69.464,69.481,46400000.0
2006-07-07 18:24:00,69.482,69.482,69.47,69.474,52800000.0
2006-07-07 18:25:00,69.472,69.481,69.466,69.48,33600000.0
2006-07-07 18:26:00,69.453,69.463,69.427,69.427,12800000.0
2006-07-07 18:27:00,69.402,69.412,69.382,69.412,33600000.0
2006-07-07 18:28:00,69.429,69.474,69.428,69.474,12800000.0
2006-07-07 18:29:00,69.486,69.493,69.481,69.493,25600000.0
2006-07-07 18:30:00,69.477,69.477,69.449,69.449,37200000.0
2006-07-07 18:31:00,69.454,69.459,69.447,69.459,11200000.0
2006-07-07 18:32:00,69.459,69.46,69.452,69.455,70400000.0
2006-07-07 18:33:00,69.447,69.459,69.447,69.456,32400000.0
2006-07-07 18:34:00,69.453,69.454,69.447,69.448,19200000.0
2006-07-07 18:35:00,69.442,69.449,69.435,69.435,43200000.0
2006-07-07 18:36:00,69.431,69.431,69.423,69.423,3200000.0
2006-07-07 18:37:00,69.423,69.437,69.423,69.437,36800000.0
2006-07-07 18:38:00,69.424,69.439,69.413,69.439,49600000.0
2006-07-07 18:39:00,69.443,69.443,69.386,69.386,76800000.0
2006-07-07 18:40:00,69.358,69.358,69.338,69.338,65600000.0
2006-07-07 18:41:00,69.361,69.369,69.352,69.353,72400000.0
2006-07-07 18:42:00,69.349,69.363,69.341,69.363,78400000.0
2006-07-07 18:43:00,69.361,69.361,69.322,69.322,50000000.0
2006-07-07 18:44:00,69.32,69.345,69.32,69.345,30400000.0
2006-07-07 18:45:00,69.356,69.365,69.342,69.354,12800000.0
2006-07-07 18:46:00,69.354,69.356,69.345,69.35,12800000.0
2006-07-07 18:47:00,69.342,69.35,69.338,69.338,14400000.0
2006-07-07 18:50:00,69.34,69.341,69.324,69.324,46800000.0
2006-07-07 18:51:00,69.323,69.323,69.313,69.318,12800000.0
2006-07-07 18:52:00,69.313,69.328,69.313,69.325,19200000.0
2006-07-07 18:53:00,69.324,69.327,69.314,69.316,30400000.0
2006-07-07 18:54:00,69.329,69.329,69.321,69.324,19200000.0
2006-07-07 18:55:00,69.322,69.335,69.32,69.325,22400000.0
2006-07-07 18:56:00,69.327,69.327,69.312,69.314,16000000.0
2006-07-07 18:57:00,69.315,69.315,69.307,69.307,19200000.0
2006-07-07 18:58:00,69.313,69.32,69.308,69.32,32000000.0
2006-07-07 18:59:00,69.319,69.343,69.319,69.342,32000000.0
2006-07-07 19:00:00,69.332,69.332,69.318,69.32,14400000.0
2006-07-07 19:01:00,69.345,69.348,69.316,69.316,11200000.0
2006-07-07 19:02:00,69.315,69.324,69.315,69.315,43200000.0
2006-07-07 19:03:00,69.331,69.348,69.331,69.348,14400000.0
2006-07-07 19:04:00,69.37,69.384,69.368,69.383,14400000.0
2006-07-07 19:05:00,69.385,69.392,69.373,69.392,17600000.0
2006-07-07 19:06:00,69.402,69.41,69.397,69.401,56000000.0
2006-07-07 19:07:00,69.395,69.396,69.384,69.384,35200000.0
2006-07-07 19:08:00,69.381,69.381,69.371,69.371,22400000.0
2006-07-07 19:09:00,69.364,69.373,69.364,69.365,12800000.0
2006-07-07 19:10:00,69.375,69.377,69.371,69.373,17600000.0
2006-07-07 19:11:00,69.371,69.371,69.364,69.364,17600000.0
2006-07-07 19:12:00,69.364,69.371,69.364,69.369,24000000.0
2006-07-07 19:13:00,69.364,69.377,69.363,69.375,16000000.0
2006-07-07 19:14:00,69.377,69.377,69.367,69.375,12800000.0
2006-07-07 19:15:00,69.375,69.375,69.343,69.343,16000000.0
2006-07-07 19:16:00,69.344,69.344,69.323,69.333,12800000.0
2006-07-07 19:18:00,69.337,69.344,69.337,69.344,32000000.0
2006-07-07 19:20:00,69.349,69.361,69.342,69.361,14400000.0
2006-07-07 19:21:00,69.355,69.363,69.355,69.361,17600000.0
2006-07-07 19:22:00,69.365,69.371,69.357,69.371,14400000.0
2006-07-07 19:23:00,69.371,69.371,69.355,69.368,16000000.0
2006-07-07 19:25:00,69.367,69.387,69.367,69.387,12800000.0
2006-07-07 19:26:00,69.391,69.427,69.391,69.427,41600000.0
2006-07-07 19:27:00,69.436,69.458,69.432,69.458,14400000.0
2006-07-07 19:28:00,69.451,69.468,69.442,69.468,12800000.0
2006-07-07 19:29:00,69.467,69.467,69.455,69.455,12800000.0
2006-07-07 19:30:00,69.465,69.469,69.461,69.466,11200000.0
2006-07-07 19:32:00,69.468,69.477,69.466,69.466,11200000.0
2006-07-07 19:34:00,69.464,69.465,69.452,69.454,12800000.0
2006-07-07 19:35:00,69.46,69.468,69.458,69.463,17600000.0
2006-07-07 19:37:00,69.449,69.47,69.449,69.47,11200000.0
2006-07-07 19:39:00,69.477,69.477,69.458,69.465,12800000.0
2006-07-07 19:41:00,69.463,69.476,69.462,69.476,11200000.0
2006-07-07 19:42:00,69.465,69.472,69.458,69.458,11200000.0
2006-07-07 19:43:00,69.449,69.454,69.437,69.44,10600000.0
2006-07-07 19:45:00,69.437,69.441,69.433,69.437,16000000.0
2006-07-07 19:47:00,69.429,69.429,69.42,69.421,9600000.0
2006-07-07 19:48:00,69.409,69.41,69.395,69.406,12800000.0
2006-07-07 19:49:00,69.413,69.414,69.409,69.411,30400000.0
2006-07-07 19:50:00,69.408,69.414,69.408,69.413,12800000.0
2006-07-07 19:51:00,69.41,69.426,69.41,69.425,12800000.0
2006-07-07 19:52:00,69.41,69.427,69.41,69.419,15400000.0
2006-07-07 19:53:00,69.423,69.43,69.415,69.415,11200000.0
2006-07-07 19:54:00,69.414,69.422,69.414,69.416,12800000.0
2006-07-07 19:55:00,69.417,69.421,69.416,69.421,11200000.0
2006-07-07 19:56:00,69.411,69.418,69.404,69.418,15400000.0
2006-07-07 19:57:00,69.427,69.432,69.425,69.432,12800000.0
2006-07-07 19:59:00,69.43,69.438,69.43,69.436,11200000.0
2006-07-07 20:00:00,69.438,69.444,69.437,69.444,17600000.0
2006-07-07 20:01:00,69.442,69.443,69.432,69.432,12800000.0
2006-07-07 20:02:00,69.436,69.446,69.436,69.442,17600000.0
2006-07-07 20:03:00,69.438,69.448,69.436,69.448,16000000.0
2006-07-07 20:04:00,69.442,69.455,69.441,69.453,30400000.0
2006-07-07 20:05:00,69.461,69.47,69.456,69.469,12800000.0
2006-07-07 20:06:00,69.471,69.482,69.471,69.482,11200000.0
2006-07-07 20:07:00,69.492,69.5,69.491,69.495,17600000.0
2006-07-07 20:08:00,69.507,69.524,69.505,69.519,38400000.0
2006-07-07 20:09:00,69.571,69.594,69.568,69.568,11200000.0
2006-07-07 20:10:00,69.553,69.574,69.553,69.573,14400000.0
2006-07-07 20:11:00,69.565,69.565,69.547,69.551,11200000.0
2006-07-07 20:12:00,69.564,69.568,69.549,69.549,11200000.0
2006-07-07 20:13:00,69.535,69.535,69.516,69.518,11200000.0
2006-07-07 20:14:00,69.507,69.515,69.451,69.512,14400000.0
2006-07-07 20:15:00,69.523,69.528,69.516,69.528,11200000.0
2006-07-07 20:16:00,69.545,69.546,69.539,69.542,28800000.0
2006-07-07 20:17:00,69.549,69.558,69.544,69.558,33600000.0
2006-07-07 20:18:00,69.558,69.559,69.551,69.559,11200000.0
2006-07-07 20:19:00,69.552,69.552,69.527,69.527,11200000.0
2006-07-07 20:20:00,69.515,69.519,69.505,69.519,19200000.0
2006-07-07 20:21:00,69.531,69.534,69.524,69.532,12800000.0
2006-07-07 20:22:00,69.511,69.522,69.511,69.513,13800000.0
2006-07-07 20:23:00,69.526,69.55,69.526,69.531,12800000.0
2006-07-07 20:24:00,69.532,69.539,69.532,69.532,16000000.0
2006-07-07 20:25:00,69.523,69.536,69.523,69.534,11200000.0
2006-07-07 20:26:00,69.533,69.539,69.53,69.533,16000000.0
2006-07-07 20:27:00,69.539,69.539,69.528,69.528,16000000.0
2006-07-07 20:28:00,69.533,69.533,69.521,69.528,11200000.0
2006-07-07 20:29:00,69.524,69.546,69.524,69.546,12800000.0
2006-07-07 20:30:00,69.55,69.557,69.539,69.539,27200000.0
2006-07-07 20:31:00,69.527,69.527,69.518,69.524,11200000.0
2006-07-07 20:32:00,69.519,69.519,69.516,69.516,3200000.0
2006-07-07 20:33:00,69.514,69.515,69.503,69.513,12800000.0
2006-07-07 20:35:00,69.512,69.518,69.512,69.517,11200000.0
2006-07-07 20:36:00,69.511,69.518,69.505,69.517,16000000.0
2006-07-07 20:37:00,69.55,69.555,69.55,69.553,8000000.0
2006-07-07 20:38:00,69.562,69.576,69.562,69.574,12800000.0
2006-07-07 20:39:00,69.578,69.578,69.557,69.568,11200000.0
2006-07-07 20:40:00,69.587,69.591,69.577,69.591,11200000.0
2006-07-07 20:42:00,69.594,69.603,69.594,69.602,11200000.0
2006-07-07 20:43:00,69.606,69.606,69.59,69.59,14400000.0
2006-07-07 20:44:00,69.595,69.595,69.585,69.592,12800000.0
2006-07-07 20:45:00,69.586,69.586,69.578,69.585,12800000.0
2006-07-07 20:46:00,69.581,69.581,69.559,69.559,14400000.0
2006-07-07 20:47:00,69.548,69.556,69.545,69.556,12800000.0
2006-07-07 20:48:00,69.557,69.583,69.536,69.583,17600000.0
2006-07-07 20:50:00,69.578,69.579,69.57,69.576,14400000.0
2006-07-07 20:51:00,69.572,69.578,69.572,69.574,28800000.0
2006-07-07 20:54:00,69.574,69.577,69.57,69.577,14400000.0
2006-07-07 20:55:00,69.574,69.593,69.565,69.593,11200000.0
2006-07-07 20:56:00,69.597,69.599,69.595,69.599,8000000.0
2006-07-07 20:57:00,69.595,69.601,69.589,69.589,12800000.0
2006-07-07 20:58:00,69.584,69.608,69.584,69.608,11200000.0
2006-07-07 20:59:00,69.614,69.616,69.613,69.616,11200000.0
2006-07-07 21:00:00,69.619,69.619,69.607,69.618,17600000.0
2006-07-07 21:03:00,69.615,69.619,69.613,69.619,11200000.0
2006-07-07 21:04:00,69.613,69.618,69.608,69.618,16000000.0
2006-07-07 21:08:00,69.625,69.631,69.619,69.631,16000000.0
2006-07-07 21:09:00,69.613,69.631,69.613,69.629,8000000.0
2006-07-07 21:11:00,69.625,69.631,69.613,69.627,12800000.0
2006-07-07 21:12:00,69.629,69.631,69.627,69.631,12800000.0
2006-07-07 21:13:00,69.632,69.634,69.614,69.629,16000000.0
2006-07-07 21:14:00,69.632,69.636,69.621,69.634,12800000.0
2006-07-07 21:15:00,69.628,69.637,69.625,69.625,14400000.0
2006-07-07 21:16:00,69.623,69.623,69.613,69.613,9600000.0
2006-07-07 21:18:00,69.62,69.624,69.533,69.624,12800000.0
2006-07-07 21:19:00,69.629,69.629,69.616,69.618,18000000.0
2006-07-07 21:25:00,69.614,69.616,69.607,69.608,11200000.0
2006-07-07 21:26:00,69.61,69.61,69.597,69.597,11200000.0
2006-07-07 21:28:00,69.591,69.592,69.574,69.59,11200000.0
2006-07-07 21:29:00,69.583,69.599,69.583,69.592,11200000.0
2006-07-07 21:30:00,69.588,69.591,69.582,69.583,12800000.0
2006-07-07 21:33:00,69.564,69.578,69.564,69.578,11200000.0
2006-07-07 21:37:00,69.567,69.591,69.567,69.576,16000000.0
2006-07-07 21:38:00,69.543,69.543,69.455,69.455,12800000.0
2006-07-07 21:39:00,69.555,69.555,69.549,69.549,3200000.0
2006-07-07 21:40:00,69.552,69.555,69.546,69.552,11200000.0
2006-07-07 21:41:00,69.554,69.556,69.545,69.545,12200000.0
2006-07-07 21:42:00,69.561,69.569,69.546,69.567,14400000.0
2006-07-07 21:44:00,69.569,69.569,69.56,69.566,12800000.0
2006-07-07 21:48:00,69.559,69.564,69.545,69.557,16000000.0
2006-07-07 21:50:00,69.565,69.579,69.565,69.573,12800000.0
2006-07-07 21:51:00,69.574,69.574,69.566,69.566,17600000.0
2006-07-07 21:52:00,69.574,69.574,69.57,69.57,3200000.0
2006-07-07 21:54:00,69.572,69.575,69.568,69.571,11200000.0
2006-07-07 21:56:00,69.578,69.585,69.577,69.577,12200000.0
2006-07-07 21:58:00,69.574,69.577,69.568,69.568,17000000.0
2006-07-07 21:59:00,69.578,69.588,69.572,69.578,12800000.0
2006-07-07 22:00:00,69.583,69.583,69.569,69.569,17000000.0
2006-07-07 22:02:00,69.578,69.583,69.576,69.577,16000000.0
2006-07-07 22:03:00,69.569,69.575,69.569,69.575,17600000.0
2006-07-07 22:04:00,69.586,69.592,69.585,69.592,16000000.0
2006-07-07 22:05:00,69.594,69.6,69.587,69.587,10600000.0
2006-07-07 22:06:00,69.593,69.593,69.588,69.591,8000000.0
2006-07-07 22:07:00,69.586,69.586,69.583,69.586,16000000.0
2006-07-07 22:11:00,69.593,69.593,69.583,69.588,8000000.0
2006-07-07 22:12:00,69.594,69.594,69.588,69.594,12800000.0
2006-07-07 22:17:00,69.589,69.596,69.586,69.586,12800000.0
2006-07-07 22:18:00,69.587,69.596,69.587,69.594,16000000.0
2006-07-07 22:20:00,69.588,69.608,69.588,69.608,12200000.0
2006-07-07 22:22:00,69.604,69.621,69.604,69.62,8000000.0
2006-07-07 22:23:00,69.62,69.623,69.615,69.622,12800000.0
2006-07-07 22:24:00,69.617,69.623,69.613,69.613,11200000.0
2006-07-07 22:26:00,69.605,69.616,69.605,69.614,17600000.0
2006-07-07 22:29:00,69.607,69.612,69.599,69.599,16000000.0
2006-07-07 22:30:00,69.612,69.612,69.602,69.602,17600000.0
2006-07-07 22:31:00,69.611,69.616,69.609,69.61,12800000.0
2006-07-07 22:32:00,69.608,69.611,69.55,69.609,10600000.0
2006-07-07 22:34:00,69.612,69.617,69.597,69.597,11200000.0
2006-07-07 22:35:00,69.609,69.621,69.608,69.621,12800000.0
2006-07-07 22:36:00,69.63,69.632,69.621,69.629,17600000.0
2006-07-07 22:38:00,69.624,69.624,69.61,69.62,17600000.0
2006-07-07 22:40:00,69.613,69.625,69.613,69.625,11200000.0
2006-07-07 22:41:00,69.623,69.623,69.61,69.614,11200000.0
2006-07-07 22:42:00,69.609,69.609,69.598,69.598,17600000.0
2006-07-07 22:46:00,69.605,69.609,69.596,69.609,11200000.0
2006-07-07 22:47:00,69.599,69.609,69.599,69.604,17600000.0
2006-07-07 22:48:00,69.613,69.619,69.613,69.614,8000000.0
2006-07-07 22:49:00,69.612,69.616,69.611,69.613,12800000.0
2006-07-07 22:50:00,69.617,69.621,69.606,69.612,11200000.0
2006-07-07 22:51:00,69.615,69.619,69.613,69.613,11200000.0
2006-07-07 22:54:00,69.612,69.612,69.599,69.607,11200000.0
2006-07-07 22:55:00,69.604,69.626,69.604,69.626,12800000.0
2006-07-07 22:56:00,69.625,69.632,69.619,69.632,17600000.0
2006-07-07 22:58:00,69.64,69.641,69.627,69.637,12800000.0
2006-07-07 22:59:00,69.636,69.639,69.634,69.636,17600000.0
2006-07-09 23:58:00,69.631,69.631,69.511,69.511,11200000.0
2006-07-10 00:00:00,69.49,69.49,69.478,69.479,9600000.0
2006-07-10 00:01:00,69.484,69.485,69.476,69.479,12800000.0
2006-07-10 00:02:00,69.487,69.493,69.479,69.493,12800000.0
2006-07-10 00:03:00,69.493,69.493,69.487,69.489,11200000.0
2006-07-10 00:05:00,69.487,69.493,69.476,69.482,11200000.0
2006-07-10 00:09:00,69.484,69.491,69.473,69.486,11200000.0
2006-07-10 00:13:00,69.486,69.493,69.486,69.492,11200000.0
2006-07-10 00:16:00,69.486,69.487,69.481,69.485,14800000.0
2006-07-10 00:17:00,69.497,69.497,69.474,69.476,16000000.0
2006-07-10 00:18:00,69.472,69.478,69.469,69.471,9600000.0
2006-07-10 00:19:00,69.463,69.476,69.463,69.466,12800000.0
2006-07-10 00:20:00,69.454,69.469,69.454,69.468,17000000.0
2006-07-10 00:21:00,69.49,69.497,69.484,69.497,12800000.0
2006-07-10 00:25:00,69.507,69.511,69.506,69.506,11200000.0
2006-07-10 00:27:00,69.51,69.52,69.51,69.519,12800000.0
2006-07-10 00:28:00,69.499,69.5,69.494,69.494,32000000.0
2006-07-10 00:30:00,69.512,69.516,69.51,69.516,8000000.0
2006-07-10 00:34:00,69.516,69.52,69.512,69.52,19000000.0
2006-07-10 00:37:00,69.528,69.532,69.527,69.532,12200000.0
2006-07-10 00:38:00,69.543,69.55,69.543,69.55,12800000.0
2006-07-10 00:40:00,69.533,69.533,69.521,69.521,8000000.0
2006-07-10 00:41:00,69.524,69.531,69.52,69.531,16000000.0
2006-07-10 00:42:00,69.519,69.539,69.519,69.539,13200000.0
2006-07-10 00:43:00,69.535,69.541,69.518,69.52,16000000.0
2006-07-10 00:44:00,69.508,69.522,69.491,69.522,17600000.0
2006-07-10 00:45:00,69.529,69.54,69.528,69.535,12800000.0
2006-07-10 00:46:00,69.537,69.552,69.537,69.55,14400000.0
2006-07-10 00:47:00,69.542,69.547,69.54,69.547,12800000.0
2006-07-10 00:48:00,69.547,69.551,69.539,69.541,12800000.0
2006-07-10 00:49:00,69.547,69.551,69.54,69.544,11200000.0
2006-07-10 00:50:00,69.55,69.555,69.547,69.555,12800000.0
2006-07-10 00:51:00,69.557,69.557,69.535,69.553,11200000.0
2006-07-10 00:52:00,69.544,69.551,69.54,69.54,11200000.0
2006-07-10 00:53:00,69.55,69.559,69.55,69.559,11200000.0
2006-07-10 00:54:00,69.568,69.575,69.562,69.573,17600000.0
2006-07-10 00:55:00,69.571,69.571,69.559,69.559,12800000.0
2006-07-10 00:56:00,69.567,69.573,69.565,69.565,12800000.0
2006-07-10 00:57:00,69.569,69.576,69.567,69.576,12800000.0
2006-07-10 00:58:00,69.571,69.573,69.567,69.57,12800000.0
2006-07-10 00:59:00,69.567,69.575,69.56,69.57,11200000.0
2006-07-10 01:00:00,69.568,69.577,69.565,69.57,16000000.0
2006-07-10 01:01:00,69.564,69.564,69.547,69.547,14400000.0
2006-07-10 01:02:00,69.533,69.539,69.533,69.534,8000000.0
2006-07-10 01:03:00,69.534,69.552,69.534,69.552,11200000.0
2006-07-10 01:05:00,69.559,69.559,69.537,69.559,11200000.0
2006-07-10 01:06:00,69.56,69.56,69.495,69.553,12800000.0
2006-07-10 01:07:00,69.56,69.561,69.551,69.557,12800000.0
2006-07-10 01:08:00,69.552,69.552,69.534,69.534,16000000.0
2006-07-10 01:09:00,69.539,69.539,69.522,69.524,17600000.0
2006-07-10 01:10:00,69.512,69.516,69.494,69.5,16000000.0
2006-07-10 01:11:00,69.497,69.497,69.488,69.488,11200000.0
2006-07-10 01:12:00,69.493,69.507,69.493,69.498,16000000.0
2006-07-10 01:13:00,69.501,69.501,69.494,69.498,8000000.0
2006-07-10 01:14:00,69.494,69.494,69.485,69.486,16000000.0
2006-07-10 01:15:00,69.493,69.494,69.481,69.493,12800000.0
2006-07-10 01:17:00,69.505,69.505,69.491,69.493,11200000.0
2006-07-10 01:18:00,69.498,69.502,69.49,69.498,12800000.0
2006-07-10 01:19:00,69.495,69.508,69.49,69.508,16000000.0
2006-07-10 01:20:00,69.504,69.511,69.504,69.506,11200000.0
2006-07-10 01:21:00,69.514,69.541,69.514,69.536,12800000.0
2006-07-10 01:22:00,69.549,69.57,69.545,69.57,12800000.0
2006-07-10 01:23:00,69.584,69.589,69.581,69.588,11200000.0
2006-07-10 01:24:00,69.589,69.589,69.566,69.578,12800000.0
2006-07-10 01:25:00,69.573,69.58,69.564,69.577,12800000.0
2006-07-10 01:26:00,69.575,69.575,69.564,69.572,11200000.0
2006-07-10 01:27:00,69.564,69.589,69.563,69.589,12800000.0
2006-07-10 01:28:00,69.587,69.593,69.587,69.59,17600000.0
2006-07-10 01:29:00,69.591,69.604,69.586,69.603,17600000.0
2006-07-10 01:30:00,69.607,69.609,69.6,69.6,11200000.0
2006-07-10 01:32:00,69.61,69.61,69.601,69.606,12800000.0
2006-07-10 01:33:00,69.61,69.616,69.6,69.616,11200000.0
2006-07-10 01:34:00,69.609,69.609,69.602,69.603,24000000.0
2006-07-10 01:35:00,69.6,69.606,69.593,69.599,14400000.0
2006-07-10 01:36:00,69.608,69.615,69.604,69.605,11200000.0
2006-07-10 01:37:00,69.6,69.612,69.599,69.612,14400000.0
2006-07-10 01:38:00,69.602,69.615,69.594,69.615,17600000.0
2006-07-10 01:39:00,69.615,69.618,69.612,69.618,14400000.0
2006-07-10 01:40:00,69.614,69.621,69.604,69.615,11200000.0
2006-07-10 01:41:00,69.611,69.613,69.604,69.609,12800000.0
2006-07-10 01:42:00,69.606,69.615,69.606,69.613,11200000.0
2006-07-10 01:44:00,69.616,69.616,69.606,69.609,12200000.0
2006-07-10 01:45:00,69.604,69.612,69.599,69.609,16000000.0
2006-07-10 01:47:00,69.601,69.601,69.592,69.592,14400000.0
2006-07-10 01:48:00,69.585,69.587,69.571,69.586,12800000.0
2006-07-10 01:49:00,69.589,69.591,69.581,69.581,16000000.0
2006-07-10 01:50:00,69.584,69.591,69.584,69.589,14400000.0
2006-07-10 01:51:00,69.587,69.587,69.572,69.572,11200000.0
2006-07-10 01:52:00,69.581,69.596,69.581,69.596,20800000.0
2006-07-10 01:53:00,69.607,69.612,69.604,69.611,14400000.0
2006-07-10 01:54:00,69.615,69.622,69.615,69.622,8000000.0
2006-07-10 01:55:00,69.624,69.627,69.621,69.623,12800000.0
2006-07-10 01:56:00,69.623,69.629,69.622,69.629,12800000.0
2006-07-10 01:57:00,69.627,69.633,69.625,69.627,11200000.0
2006-07-10 01:59:00,69.619,69.619,69.603,69.603,3200000.0
2006-07-10 02:00:00,69.609,69.609,69.595,69.595,11200000.0
2006-07-10 02:01:00,69.591,69.591,69.578,69.59,17600000.0
2006-07-10 02:02:00,69.583,69.586,69.579,69.579,12800000.0
2006-07-10 02:03:00,69.578,69.591,69.577,69.58,16000000.0
2006-07-10 02:04:00,69.584,69.589,69.582,69.582,12800000.0
2006-07-10 02:05:00,69.581,69.585,69.576,69.58,12800000.0
2006-07-10 02:06:00,69.584,69.588,69.577,69.577,12800000.0
2006-07-10 02:07:00,69.575,69.583,69.572,69.575,12800000.0
2006-07-10 02:08:00,69.568,69.569,69.551,69.551,17600000.0
2006-07-10 02:09:00,69.569,69.583,69.566,69.573,16000000.0
2006-07-10 02:10:00,69.553,69.554,69.543,69.543,9600000.0
2006-07-10 02:11:00,69.539,69.549,69.531,69.549,12800000.0
2006-07-10 02:12:00,69.554,69.573,69.554,69.562,11200000.0
2006-07-10 02:13:00,69.572,69.588,69.572,69.581,11200000.0
2006-07-10 02:14:00,69.579,69.587,69.569,69.58,11200000.0
2006-07-10 02:15:00,69.589,69.606,69.589,69.603,11200000.0
2006-07-10 02:16:00,69.608,69.608,69.543,69.594,9600000.0
2006-07-10 02:17:00,69.593,69.6,69.593,69.594,11200000.0
2006-07-10 02:18:00,69.603,69.607,69.596,69.606,12800000.0
2006-07-10 02:19:00,69.609,69.621,69.608,69.617,12800000.0
2006-07-10 02:20:00,69.601,69.601,69.592,69.592,8000000.0
2006-07-10 02:21:00,69.595,69.605,69.595,69.599,17600000.0
2006-07-10 02:22:00,69.608,69.616,69.604,69.604,12800000.0
2006-07-10 02:23:00,69.589,69.611,69.586,69.611,12800000.0
2006-07-10 02:24:00,69.617,69.627,69.529,69.615,11200000.0
2006-07-10 02:25:00,69.607,69.617,69.604,69.604,17600000.0
2006-07-10 02:26:00,69.621,69.626,69.61,69.622,17600000.0
2006-07-10 02:27:00,69.618,69.625,69.618,69.625,17600000.0
2006-07-10 02:28:00,69.602,69.614,69.602,69.609,14400000.0
2006-07-10 02:29:00,69.608,69.615,69.603,69.609,11200000.0
2006-07-10 02:30:00,69.606,69.612,69.595,69.595,11200000.0
2006-07-10 02:31:00,69.587,69.588,69.572,69.579,17600000.0
2006-07-10 02:32:00,69.585,69.585,69.566,69.583,11200000.0
2006-07-10 02:33:00,69.578,69.579,69.564,69.579,11200000.0
2006-07-10 02:34:00,69.575,69.575,69.554,69.555,14400000.0
2006-07-10 02:35:00,69.556,69.557,69.55,69.55,12800000.0
2006-07-10 02:36:00,69.542,69.548,69.542,69.546,12800000.0
2006-07-10 02:37:00,69.549,69.551,69.539,69.541,12800000.0
2006-07-10 02:38:00,69.555,69.555,69.549,69.55,13200000.0
2006-07-10 02:39:00,69.541,69.541,69.53,69.53,15400000.0
2006-07-10 02:40:00,69.533,69.539,69.528,69.531,12800000.0
2006-07-10 02:41:00,69.528,69.535,69.524,69.535,11200000.0
2006-07-10 02:42:00,69.529,69.529,69.52,69.52,12800000.0
2006-07-10 02:43:00,69.528,69.533,69.525,69.525,11200000.0
2006-07-10 02:44:00,69.517,69.517,69.508,69.509,12800000.0
2006-07-10 02:45:00,69.503,69.503,69.493,69.496,11200000.0
2006-07-10 02:46:00,69.5,69.504,69.495,69.497,12800000.0
2006-07-10 02:47:00,69.501,69.509,69.496,69.502,12800000.0
2006-07-10 02:48:00,69.507,69.527,69.507,69.523,14400000.0
2006-07-10 02:49:00,69.534,69.541,69.531,69.541,17600000.0
2006-07-10 02:51:00,69.547,69.553,69.537,69.55,11200000.0
2006-07-10 02:52:00,69.545,69.547,69.479,69.534,11200000.0
2006-07-10 02:53:00,69.541,69.546,69.53,69.53,11200000.0
2006-07-10 02:54:00,69.444,69.535,69.444,69.519,11200000.0
2006-07-10 02:55:00,69.504,69.506,69.502,69.505,11200000.0
2006-07-10 02:56:00,69.511,69.519,69.509,69.519,11200000.0
2006-07-10 02:57:00,69.518,69.521,69.506,69.521,11200000.0
2006-07-10 02:59:00,69.522,69.529,69.52,69.529,11200000.0
2006-07-10 03:00:00,69.51,69.511,69.428,69.428,11200000.0
2006-07-10 03:01:00,69.522,69.53,69.517,69.521,11200000.0
2006-07-10 03:02:00,69.52,69.521,69.517,69.518,11200000.0
2006-07-10 03:03:00,69.518,69.523,69.507,69.523,14400000.0
2006-07-10 03:04:00,69.524,69.529,69.518,69.518,11200000.0
2006-07-10 03:05:00,69.507,69.507,69.499,69.5,16000000.0
2006-07-10 03:06:00,69.494,69.503,69.488,69.503,15400000.0
2006-07-10 03:07:00,69.498,69.502,69.493,69.493,14400000.0
2006-07-10 03:08:00,69.499,69.5,69.485,69.488,11200000.0
2006-07-10 03:09:00,69.5,69.5,69.484,69.484,11200000.0
2006-07-10 03:10:00,69.491,69.498,69.487,69.489,15400000.0
2006-07-10 03:12:00,69.484,69.495,69.475,69.475,17600000.0
2006-07-10 03:13:00,69.498,69.517,69.498,69.517,16000000.0
2006-07-10 03:14:00,69.519,69.52,69.517,69.517,11200000.0
2006-07-10 03:15:00,69.521,69.528,69.521,69.527,17600000.0
2006-07-10 03:16:00,69.528,69.538,69.528,69.536,14400000.0
2006-07-10 03:17:00,69.538,69.553,69.534,69.553,11600000.0
2006-07-10 03:18:00,69.558,69.569,69.55,69.552,12800000.0
2006-07-10 03:19:00,69.545,69.546,69.534,69.543,12800000.0
2006-07-10 03:20:00,69.549,69.552,69.544,69.549,12800000.0
2006-07-10 03:21:00,69.551,69.567,69.548,69.567,14400000.0
2006-07-10 03:22:00,69.563,69.563,69.556,69.556,11200000.0
2006-07-10 03:23:00,69.554,69.555,69.541,69.553,14400000.0
2006-07-10 03:24:00,69.548,69.557,69.548,69.557,9600000.0
2006-07-10 03:25:00,69.554,69.557,69.544,69.544,17600000.0
2006-07-10 03:26:00,69.545,69.545,69.519,69.519,12800000.0
2006-07-10 03:28:00,69.542,69.542,69.534,69.534,11200000.0
2006-07-10 03:31:00,69.531,69.531,69.522,69.522,12800000.0
2006-07-10 03:32:00,69.517,69.517,69.51,69.51,8000000.0
2006-07-10 03:33:00,69.517,69.521,69.511,69.511,11200000.0
2006-07-10 03:34:00,69.514,69.514,69.505,69.51,11200000.0
2006-07-10 03:40:00,69.51,69.516,69.506,69.516,12800000.0
2006-07-10 03:41:00,69.516,69.516,69.505,69.505,11200000.0
2006-07-10 03:42:00,69.505,69.514,69.502,69.503,12800000.0
2006-07-10 03:43:00,69.512,69.517,69.499,69.517,11200000.0
2006-07-10 03:48:00,69.508,69.516,69.507,69.516,11200000.0
2006-07-10 03:49:00,69.516,69.521,69.515,69.515,16000000.0
2006-07-10 03:50:00,69.518,69.521,69.516,69.516,11200000.0
2006-07-10 03:51:00,69.521,69.528,69.515,69.528,8000000.0
2006-07-10 03:52:00,69.53,69.53,69.508,69.52,14400000.0
2006-07-10 03:53:00,69.519,69.519,69.509,69.509,9600000.0
2006-07-10 03:54:00,69.51,69.51,69.5,69.506,14400000.0
2006-07-10 03:55:00,69.503,69.508,69.494,69.508,14400000.0
2006-07-10 03:57:00,69.511,69.516,69.506,69.513,12800000.0
2006-07-10 03:58:00,69.5,69.503,69.497,69.5,16000000.0
2006-07-10 03:59:00,69.503,69.503,69.494,69.5,12800000.0
2006-07-10 04:00:00,69.507,69.517,69.496,69.504,14400000.0
2006-07-10 04:03:00,69.508,69.515,69.498,69.498,12800000.0
2006-07-10 04:04:00,69.491,69.504,69.491,69.504,12800000.0
2006-07-10 04:05:00,69.508,69.508,69.5,69.5,11200000.0
2006-07-10 04:07:00,69.489,69.499,69.482,69.482,14400000.0
2006-07-10 04:08:00,69.496,69.497,69.487,69.497,11200000.0
2006-07-10 04:09:00,69.497,69.501,69.493,69.5,10600000.0
2006-07-10 04:10:00,69.497,69.514,69.493,69.514,14400000.0
2006-07-10 04:11:00,69.518,69.524,69.51,69.51,12800000.0
2006-07-10 04:12:00,69.534,69.543,69.528,69.543,8000000.0
2006-07-10 04:13:00,69.559,69.559,69.531,69.531,11200000.0
2006-07-10 04:14:00,69.523,69.527,69.52,69.524,11200000.0
2006-07-10 04:15:00,69.529,69.529,69.519,69.527,12800000.0
2006-07-10 04:16:00,69.535,69.535,69.528,69.528,11200000.0
2006-07-10 04:17:00,69.538,69.548,69.535,69.535,14400000.0
2006-07-10 04:18:00,69.533,69.536,69.528,69.536,12800000.0
2006-07-10 04:19:00,69.541,69.542,69.515,69.532,12800000.0
2006-07-10 04:20:00,69.533,69.54,69.446,69.539,11200000.0
2006-07-10 04:21:00,69.545,69.549,69.537,69.538,11200000.0
2006-07-10 04:22:00,69.545,69.561,69.542,69.549,16000000.0
2006-07-10 04:23:00,69.53,69.53,69.515,69.515,12800000.0
2006-07-10 04:24:00,69.517,69.517,69.51,69.515,12800000.0
2006-07-10 04:26:00,69.52,69.52,69.512,69.512,14400000.0
2006-07-10 04:27:00,69.512,69.52,69.512,69.518,9000000.0
2006-07-10 04:29:00,69.518,69.529,69.518,69.529,12800000.0
2006-07-10 04:30:00,69.539,69.552,69.526,69.526,12800000.0
2006-07-10 04:31:00,69.537,69.551,69.53,69.551,12800000.0
2006-07-10 04:32:00,69.549,69.552,69.545,69.547,12800000.0
2006-07-10 04:33:00,69.545,69.545,69.532,69.537,16000000.0
2006-07-10 04:34:00,69.54,69.542,69.536,69.536,12800000.0
2006-07-10 04:35:00,69.532,69.532,69.524,69.527,12200000.0
2006-07-10 04:37:00,69.545,69.545,69.537,69.537,12800000.0
2006-07-10 04:39:00,69.532,69.544,69.524,69.54,12800000.0
2006-07-10 04:40:00,69.544,69.544,69.532,69.534,11200000.0
2006-07-10 04:43:00,69.527,69.527,69.518,69.523,12800000.0
2006-07-10 04:45:00,69.518,69.518,69.503,69.513,12800000.0
2006-07-10 04:47:00,69.512,69.512,69.508,69.508,6400000.0
2006-07-10 04:49:00,69.494,69.511,69.494,69.509,11200000.0
2006-07-10 04:50:00,69.508,69.508,69.493,69.493,11200000.0
2006-07-10 04:51:00,69.488,69.49,69.399,69.49,14400000.0
2006-07-10 04:54:00,69.487,69.505,69.487,69.505,12800000.0
2006-07-10 04:55:00,69.507,69.507,69.498,69.5,11200000.0
2006-07-10 04:56:00,69.496,69.496,69.485,69.489,17600000.0
2006-07-10 04:57:00,69.494,69.503,69.485,69.503,11200000.0
2006-07-10 04:58:00,69.505,69.509,69.503,69.503,8000000.0
2006-07-10 04:59:00,69.512,69.512,69.5,69.5,12800000.0
2006-07-10 05:00:00,69.479,69.497,69.479,69.495,11200000.0
2006-07-10 05:01:00,69.506,69.524,69.503,69.524,14400000.0
2006-07-10 05:03:00,69.51,69.514,69.498,69.499,12800000.0
2006-07-10 05:04:00,69.496,69.514,69.496,69.514,8000000.0
2006-07-10 05:05:00,69.511,69.532,69.511,69.532,11200000.0
2006-07-10 05:06:00,69.535,69.535,69.526,69.535,11200000.0
2006-07-10 05:07:00,69.521,69.542,69.521,69.533,14400000.0
2006-07-10 05:08:00,69.525,69.525,69.501,69.518,11200000.0
2006-07-10 05:09:00,69.51,69.51,69.492,69.492,17000000.0
2006-07-10 05:10:00,69.491,69.504,69.471,69.504,12800000.0
2006-07-10 05:11:00,69.497,69.497,69.473,69.477,12800000.0
2006-07-10 05:12:00,69.493,69.493,69.474,69.478,12800000.0
2006-07-10 05:13:00,69.483,69.497,69.483,69.492,12800000.0
2006-07-10 05:14:00,69.482,69.482,69.427,69.451,14400000.0
2006-07-10 05:15:00,69.456,69.459,69.441,69.444,16000000.0
2006-07-10 05:16:00,69.44,69.44,69.369,69.426,16000000.0
2006-07-10 05:17:00,69.44,69.453,69.44,69.453,11200000.0
2006-07-10 05:18:00,69.443,69.451,69.431,69.451,8000000.0
2006-07-10 05:19:00,69.441,69.449,69.435,69.435,16000000.0
2006-07-10 05:20:00,69.427,69.44,69.427,69.436,11200000.0
2006-07-10 05:21:00,69.44,69.44,69.424,69.435,12800000.0
2006-07-10 05:22:00,69.429,69.438,69.429,69.438,11200000.0
2006-07-10 05:23:00,69.438,69.444,69.437,69.437,12800000.0
2006-07-10 05:26:00,69.439,69.448,69.436,69.448,12800000.0
2006-07-10 05:27:00,69.448,69.456,69.447,69.456,12600000.0
2006-07-10 05:28:00,69.448,69.458,69.448,69.458,11200000.0
2006-07-10 05:29:00,69.453,69.46,69.446,69.446,11200000.0
2006-07-10 05:30:00,69.446,69.446,69.425,69.435,16000000.0
2006-07-10 05:31:00,69.438,69.451,69.435,69.451,17600000.0
2006-07-10 05:32:00,69.447,69.459,69.446,69.459,12800000.0
2006-07-10 05:33:00,69.462,69.467,69.457,69.466,9600000.0
2006-07-10 05:34:00,69.461,69.461,69.45,69.45,16000000.0
2006-07-10 05:36:00,69.46,69.462,69.45,69.45,16000000.0
2006-07-10 05:37:00,69.443,69.455,69.442,69.455,11200000.0
2006-07-10 05:38:00,69.469,69.477,69.458,69.472,16000000.0
2006-07-10 05:39:00,69.469,69.481,69.466,69.481,11200000.0
2006-07-10 05:40:00,69.483,69.484,69.477,69.478,9600000.0
2006-07-10 05:41:00,69.481,69.483,69.48,69.483,12800000.0
2006-07-10 05:42:00,69.478,69.484,69.475,69.475,11200000.0
2006-07-10 05:43:00,69.47,69.47,69.455,69.455,11200000.0
2006-07-10 05:44:00,69.449,69.461,69.449,69.461,11200000.0
2006-07-10 05:45:00,69.457,69.465,69.457,69.462,16000000.0
2006-07-10 05:46:00,69.465,69.468,69.456,69.465,17600000.0
2006-07-10 05:47:00,69.464,69.472,69.464,69.471,13800000.0
2006-07-10 05:48:00,69.475,69.476,69.463,69.473,9600000.0
2006-07-10 05:49:00,69.469,69.477,69.469,69.472,17600000.0
2006-07-10 05:52:00,69.466,69.468,69.456,69.466,12800000.0
2006-07-10 05:53:00,69.459,69.466,69.457,69.465,17600000.0
2006-07-10 05:55:00,69.402,69.464,69.402,69.454,11200000.0
2006-07-10 05:56:00,69.448,69.467,69.448,69.467,12800000.0
2006-07-10 05:57:00,69.466,69.467,69.457,69.467,12800000.0
2006-07-10 05:59:00,69.469,69.47,69.452,69.463,12800000.0
2006-07-10 06:00:00,69.468,69.474,69.457,69.471,14400000.0
2006-07-10 06:02:00,69.477,69.482,69.463,69.463,12800000.0
2006-07-10 06:04:00,69.461,69.464,69.452,69.464,16000000.0
2006-07-10 06:05:00,69.467,69.476,69.462,69.473,14400000.0
2006-07-10 06:08:00,69.468,69.482,69.467,69.482,11200000.0
2006-07-10 06:10:00,69.476,69.482,69.387,69.476,11200000.0
2006-07-10 06:12:00,69.474,69.474,69.462,69.473,11200000.0
2006-07-10 06:13:00,69.464,69.469,69.448,69.458,12800000.0
2006-07-10 06:14:00,69.467,69.475,69.459,69.467,12800000.0
2006-07-10 06:17:00,69.467,69.467,69.459,69.461,12800000.0
2006-07-10 06:18:00,69.463,69.468,69.461,69.462,12800000.0
2006-07-10 06:19:00,69.449,69.455,69.447,69.448,12800000.0
2006-07-10 06:20:00,69.443,69.443,69.426,69.426,16000000.0
2006-07-10 06:21:00,69.427,69.429,69.416,69.416,12800000.0
2006-07-10 06:23:00,69.413,69.413,69.399,69.399,8000000.0
2006-07-10 06:24:00,69.41,69.419,69.406,69.419,8000000.0
2006-07-10 06:25:00,69.414,69.424,69.4,69.42,12800000.0
2006-07-10 06:26:00,69.421,69.423,69.414,69.418,12800000.0
2006-07-10 06:27:00,69.411,69.431,69.402,69.431,14400000.0
2006-07-10 06:28:00,69.428,69.435,69.428,69.432,8000000.0
2006-07-10 06:29:00,69.43,69.434,69.424,69.424,11200000.0
2006-07-10 06:30:00,69.417,69.43,69.417,69.43,14400000.0
2006-07-10 06:32:00,69.428,69.443,69.421,69.44,12800000.0
2006-07-10 06:33:00,69.449,69.454,69.439,69.452,17600000.0
2006-07-10 06:34:00,69.435,69.456,69.435,69.448,12800000.0
2006-07-10 06:35:00,69.443,69.445,69.433,69.437,12800000.0
2006-07-10 06:36:00,69.443,69.449,69.435,69.438,14400000.0
2006-07-10 06:37:00,69.445,69.445,69.438,69.441,12800000.0
2006-07-10 06:38:00,69.44,69.44,69.432,69.437,16000000.0
2006-07-10 06:39:00,69.429,69.439,69.422,69.435,11200000.0
2006-07-10 06:41:00,69.452,69.455,69.447,69.45,12800000.0
2006-07-10 06:43:00,69.399,69.471,69.399,69.449,16000000.0
2006-07-10 06:45:00,69.435,69.439,69.423,69.438,17600000.0
2006-07-10 06:51:00,69.435,69.436,69.426,69.426,12800000.0
2006-07-10 06:53:00,69.419,69.421,69.407,69.421,17600000.0
2006-07-10 06:54:00,69.43,69.435,69.426,69.435,14400000.0
2006-07-10 06:55:00,69.429,69.439,69.429,69.433,9600000.0
2006-07-10 06:57:00,69.431,69.439,69.427,69.439,14400000.0
2006-07-10 06:58:00,69.437,69.439,69.426,69.426,12800000.0
2006-07-10 06:59:00,69.424,69.429,69.408,69.42,12800000.0
2006-07-10 07:00:00,69.429,69.429,69.416,69.421,16000000.0
2006-07-10 07:01:00,69.418,69.419,69.412,69.417,17600000.0
2006-07-10 07:02:00,69.415,69.42,69.415,69.416,12800000.0
2006-07-10 07:03:00,69.412,69.422,69.408,69.42,12800000.0
2006-07-10 07:04:00,69.414,69.423,69.414,69.418,12800000.0
2006-07-10 07:05:00,69.417,69.419,69.405,69.418,11200000.0
2006-07-10 07:07:00,69.417,69.419,69.413,69.413,11200000.0
2006-07-10 07:08:00,69.405,69.408,69.394,69.396,15400000.0
2006-07-10 07:10:00,69.387,69.408,69.387,69.408,4800000.0
2006-07-10 07:11:00,69.411,69.412,69.405,69.409,12200000.0
2006-07-10 07:12:00,69.406,69.429,69.406,69.429,6400000.0
2006-07-10 07:13:00,69.432,69.441,69.43,69.43,12800000.0
2006-07-10 07:14:00,69.418,69.437,69.418,69.429,11600000.0
2006-07-10 07:15:00,69.424,69.433,69.422,69.422,11200000.0
2006-07-10 07:16:00,69.421,69.435,69.421,69.435,11200000.0
2006-07-10 07:17:00,69.433,69.433,69.412,69.412,12800000.0
2006-07-10 07:20:00,69.416,69.424,69.413,69.419,12800000.0
2006-07-10 07:21:00,69.419,69.43,69.418,69.425,12800000.0
2006-07-10 07:22:00,69.421,69.421,69.409,69.416,17600000.0
2006-07-10 07:23:00,69.414,69.414,69.406,69.406,11200000.0
2006-07-10 07:24:00,69.4,69.414,69.4,69.412,14400000.0
2006-07-10 07:25:00,69.417,69.418,69.403,69.415,15400000.0
2006-07-10 07:26:00,69.399,69.416,69.399,69.414,11200000.0
2006-07-10 07:27:00,69.416,69.427,69.416,69.427,16000000.0
2006-07-10 07:28:00,69.426,69.435,69.426,69.435,14400000.0
2006-07-10 07:29:00,69.437,69.437,69.423,69.423,11200000.0
2006-07-10 07:32:00,69.421,69.423,69.416,69.422,17600000.0
2006-07-10 07:33:00,69.423,69.425,69.418,69.422,8000000.0
2006-07-10 07:34:00,69.424,69.424,69.418,69.418,12800000.0
2006-07-10 07:35:00,69.418,69.429,69.415,69.427,16000000.0
2006-07-10 07:36:00,69.41,69.432,69.41,69.42,11200000.0
2006-07-10 07:38:00,69.428,69.434,69.428,69.433,12800000.0
2006-07-10 07:39:00,69.432,69.432,69.417,69.417,11200000.0
2006-07-10 07:40:00,69.41,69.41,69.403,69.41,11200000.0
2006-07-10 07:42:00,69.417,69.417,69.406,69.417,12800000.0
2006-07-10 07:43:00,69.415,69.417,69.406,69.414,12800000.0
2006-07-10 07:44:00,69.416,69.429,69.416,69.428,11200000.0
2006-07-10 07:45:00,69.424,69.435,69.423,69.423,11200000.0
2006-07-10 07:46:00,69.421,69.438,69.421,69.437,11200000.0
2006-07-10 07:47:00,69.442,69.454,69.439,69.45,14400000.0
2006-07-10 07:48:00,69.454,69.454,69.446,69.446,14400000.0
2006-07-10 07:49:00,69.459,69.463,69.454,69.459,17600000.0
2006-07-10 07:50:00,69.452,69.461,69.452,69.461,8000000.0
2006-07-10 07:51:00,69.476,69.494,69.476,69.494,12800000.0
2006-07-10 07:52:00,69.504,69.504,69.475,69.475,17600000.0
2006-07-10 07:53:00,69.479,69.479,69.473,69.478,12800000.0
2006-07-10 07:54:00,69.478,69.485,69.478,69.485,11200000.0
2006-07-10 07:56:00,69.493,69.493,69.463,69.465,16000000.0
2006-07-10 07:57:00,69.459,69.47,69.455,69.456,11200000.0
2006-07-10 07:58:00,69.457,69.457,69.446,69.448,10600000.0
2006-07-10 07:59:00,69.442,69.443,69.435,69.439,12800000.0
2006-07-10 08:00:00,69.445,69.445,69.437,69.437,8000000.0
2006-07-10 08:01:00,69.433,69.434,69.425,69.426,8000000.0
2006-07-10 08:02:00,69.425,69.425,69.419,69.421,6400000.0
2006-07-10 08:03:00,69.419,69.426,69.417,69.421,11200000.0
2006-07-10 08:04:00,69.436,69.466,69.436,69.463,17600000.0
2006-07-10 08:05:00,69.457,69.457,69.446,69.446,14400000.0
2006-07-10 08:06:00,69.442,69.449,69.439,69.446,12800000.0
2006-07-10 08:08:00,69.443,69.443,69.436,69.438,17600000.0
2006-07-10 08:09:00,69.438,69.438,69.42,69.42,12800000.0
2006-07-10 08:10:00,69.419,69.438,69.419,69.423,12800000.0
2006-07-10 08:11:00,69.423,69.441,69.423,69.441,11200000.0
2006-07-10 08:12:00,69.436,69.453,69.436,69.436,16000000.0
2006-07-10 08:14:00,69.439,69.445,69.434,69.443,12800000.0
2006-07-10 08:15:00,69.454,69.454,69.428,69.434,16000000.0
2006-07-10 08:16:00,69.45,69.45,69.415,69.427,11200000.0
2006-07-10 08:17:00,69.424,69.425,69.414,69.425,13200000.0
2006-07-10 08:18:00,69.422,69.43,69.421,69.423,12200000.0
2006-07-10 08:19:00,69.422,69.424,69.405,69.409,14400000.0
2006-07-10 08:20:00,69.418,69.424,69.408,69.423,16000000.0
2006-07-10 08:21:00,69.422,69.423,69.407,69.41,17600000.0
2006-07-10 08:22:00,69.424,69.442,69.424,69.432,11200000.0
2006-07-10 08:23:00,69.428,69.43,69.422,69.426,11200000.0
2006-07-10 08:24:00,69.438,69.439,69.432,69.432,9600000.0
2006-07-10 08:25:00,69.424,69.438,69.424,69.438,12800000.0
2006-07-10 08:26:00,69.444,69.449,69.357,69.448,8000000.0
2006-07-10 08:27:00,69.433,69.451,69.433,69.444,12800000.0
2006-07-10 08:28:00,69.448,69.448,69.427,69.445,11200000.0
2006-07-10 08:30:00,69.441,69.449,69.441,69.442,11200000.0
2006-07-10 08:31:00,69.457,69.471,69.456,69.456,12800000.0
2006-07-10 08:32:00,69.454,69.465,69.454,69.465,11200000.0
2006-07-10 08:33:00,69.463,69.463,69.452,69.452,11200000.0
2006-07-10 08:34:00,69.465,69.478,69.465,69.477,9600000.0
2006-07-10 08:35:00,69.477,69.477,69.449,69.45,17600000.0
2006-07-10 08:38:00,69.456,69.471,69.456,69.471,11200000.0
2006-07-10 08:39:00,69.458,69.468,69.455,69.46,16000000.0
2006-07-10 08:40:00,69.464,69.464,69.425,69.425,16000000.0
2006-07-10 08:41:00,69.436,69.452,69.436,69.437,17600000.0
2006-07-10 08:42:00,69.433,69.441,69.433,69.441,12800000.0
2006-07-10 08:44:00,69.435,69.444,69.434,69.437,12800000.0
2006-07-10 08:45:00,69.43,69.461,69.43,69.441,16000000.0
2006-07-10 08:46:00,69.429,69.441,69.429,69.441,10600000.0
2006-07-10 08:47:00,69.446,69.446,69.431,69.437,11200000.0
2006-07-10 08:48:00,69.437,69.441,69.43,69.43,12800000.0
2006-07-10 08:49:00,69.421,69.421,69.387,69.387,17600000.0
2006-07-10 08:50:00,69.392,69.404,69.391,69.391,12800000.0
2006-07-10 08:51:00,69.387,69.412,69.387,69.412,17600000.0
2006-07-10 08:52:00,69.412,69.412,69.396,69.404,11200000.0
2006-07-10 08:53:00,69.413,69.417,69.408,69.41,16000000.0
2006-07-10 08:55:00,69.431,69.455,69.43,69.43,16000000.0
2006-07-10 08:56:00,69.443,69.462,69.443,69.462,11200000.0
2006-07-10 08:57:00,69.448,69.462,69.448,69.461,11200000.0
2006-07-10 08:58:00,69.472,69.476,69.469,69.47,9600000.0
2006-07-10 08:59:00,69.461,69.464,69.457,69.459,12800000.0
2006-07-10 09:00:00,69.453,69.453,69.448,69.451,17600000.0
2006-07-10 09:01:00,69.448,69.456,69.446,69.448,11200000.0
2006-07-10 09:02:00,69.442,69.443,69.432,69.434,11200000.0
2006-07-10 09:03:00,69.439,69.45,69.429,69.444,16000000.0
2006-07-10 09:04:00,69.463,69.487,69.463,69.487,11200000.0
2006-07-10 09:05:00,69.466,69.466,69.454,69.454,10600000.0
2006-07-10 09:06:00,69.434,69.434,69.411,69.421,12800000.0
2006-07-10 09:07:00,69.424,69.445,69.424,69.425,12800000.0
2006-07-10 09:08:00,69.426,69.431,69.41,69.431,12800000.0
2006-07-10 09:09:00,69.431,69.431,69.413,69.413,17600000.0
2006-07-10 09:10:00,69.419,69.425,69.419,69.42,12800000.0
2006-07-10 09:11:00,69.418,69.427,69.414,69.427,12800000.0
2006-07-10 09:12:00,69.426,69.447,69.42,69.447,12800000.0
2006-07-10 09:13:00,69.447,69.448,69.434,69.434,11200000.0
2006-07-10 09:14:00,69.448,69.458,69.446,69.456,11200000.0
2006-07-10 09:15:00,69.467,69.473,69.457,69.459,11200000.0
2006-07-10 09:16:00,69.454,69.461,69.451,69.456,12800000.0
2006-07-10 09:18:00,69.453,69.457,69.445,69.456,14400000.0
2006-07-10 09:19:00,69.448,69.453,69.444,69.452,12800000.0
2006-07-10 09:20:00,69.451,69.451,69.442,69.449,16000000.0
2006-07-10 09:21:00,69.45,69.455,69.445,69.455,11200000.0
2006-07-10 09:22:00,69.464,69.464,69.456,69.463,17600000.0
2006-07-10 09:23:00,69.459,69.469,69.451,69.469,12800000.0
2006-07-10 09:24:00,69.399,69.546,69.399,69.546,11200000.0
2006-07-10 09:25:00,69.556,69.56,69.551,69.551,12800000.0
2006-07-10 09:26:00,69.55,69.559,69.546,69.553,11200000.0
2006-07-10 09:27:00,69.529,69.537,69.529,69.536,11200000.0
2006-07-10 09:28:00,69.525,69.528,69.523,69.526,12800000.0
2006-07-10 09:29:00,69.508,69.508,69.505,69.505,11200000.0
2006-07-10 09:31:00,69.519,69.529,69.519,69.521,12800000.0
2006-07-10 09:32:00,69.524,69.542,69.52,69.525,14400000.0
2006-07-10 09:33:00,69.533,69.534,69.52,69.52,12800000.0
2006-07-10 09:34:00,69.53,69.542,69.53,69.542,11200000.0
2006-07-10 09:35:00,69.552,69.557,69.548,69.552,12800000.0
2006-07-10 09:36:00,69.562,69.597,69.562,69.597,9600000.0
2006-07-10 09:37:00,69.606,69.62,69.557,69.598,16000000.0
2006-07-10 09:39:00,69.612,69.654,69.612,69.654,12800000.0
2006-07-10 09:40:00,69.663,69.68,69.663,69.68,14400000.0
2006-07-10 09:41:00,69.694,69.699,69.693,69.699,11200000.0
2006-07-10 09:42:00,69.693,69.698,69.66,69.66,16000000.0
2006-07-10 09:43:00,69.66,69.667,69.648,69.648,12800000.0
2006-07-10 09:44:00,69.641,69.641,69.62,69.62,12800000.0
2006-07-10 09:45:00,69.621,69.639,69.621,69.639,12800000.0
2006-07-10 09:46:00,69.644,69.657,69.644,69.651,11200000.0
2006-07-10 09:47:00,69.634,69.649,69.633,69.649,12800000.0
2006-07-10 09:48:00,69.654,69.654,69.637,69.639,11200000.0
2006-07-10 09:49:00,69.642,69.674,69.642,69.674,12800000.0
2006-07-10 09:50:00,69.686,69.708,69.686,69.708,16000000.0
2006-07-10 09:51:00,69.709,69.716,69.707,69.707,15400000.0
2006-07-10 09:52:00,69.693,69.696,69.688,69.696,14400000.0
2006-07-10 09:53:00,69.676,69.687,69.676,69.682,12200000.0
2006-07-10 09:54:00,69.687,69.691,69.683,69.686,17600000.0
2006-07-10 09:55:00,69.666,69.681,69.666,69.681,11200000.0
2006-07-10 09:56:00,69.689,69.689,69.678,69.682,14400000.0
2006-07-10 09:57:00,69.696,69.708,69.691,69.699,17600000.0
2006-07-10 09:58:00,69.689,69.691,69.575,69.674,17600000.0
2006-07-10 09:59:00,69.697,69.706,69.697,69.697,17600000.0
2006-07-10 10:00:00,69.708,69.708,69.692,69.704,11200000.0
2006-07-10 10:01:00,69.704,69.714,69.702,69.707,12800000.0
2006-07-10 10:02:00,69.723,69.731,69.716,69.731,16000000.0
2006-07-10 10:03:00,69.753,69.773,69.753,69.771,11000000.0
2006-07-10 10:04:00,69.764,69.771,69.763,69.766,14400000.0
2006-07-10 10:05:00,69.757,69.757,69.732,69.732,13800000.0
2006-07-10 10:06:00,69.74,69.756,69.739,69.756,16000000.0
2006-07-10 10:07:00,69.745,69.759,69.745,69.759,12800000.0
2006-07-10 10:08:00,69.754,69.76,69.746,69.76,11200000.0
2006-07-10 10:09:00,69.753,69.76,69.747,69.76,12800000.0
2006-07-10 10:10:00,69.761,69.761,69.742,69.753,17000000.0
2006-07-10 10:11:00,69.773,69.807,69.773,69.807,10600000.0
2006-07-10 10:12:00,69.793,69.806,69.787,69.806,12800000.0
2006-07-10 10:13:00,69.807,69.824,69.805,69.824,12800000.0
2006-07-10 10:14:00,69.843,69.852,69.843,69.852,11200000.0
2006-07-10 10:15:00,69.826,69.832,69.826,69.832,13200000.0
2006-07-10 10:16:00,69.811,69.811,69.793,69.793,12800000.0
2006-07-10 10:17:00,69.777,69.779,69.77,69.77,10600000.0
2006-07-10 10:18:00,69.773,69.789,69.764,69.779,11200000.0
2006-07-10 10:19:00,69.768,69.8,69.765,69.8,11200000.0
2006-07-10 10:20:00,69.81,69.81,69.795,69.795,17600000.0
2006-07-10 10:21:00,69.781,69.798,69.781,69.79,16000000.0
2006-07-10 10:22:00,69.786,69.788,69.778,69.778,11200000.0
2006-07-10 10:23:00,69.787,69.791,69.781,69.786,11200000.0
2006-07-10 10:24:00,69.762,69.77,69.762,69.768,12800000.0
2006-07-10 10:25:00,69.77,69.78,69.761,69.78,11200000.0
2006-07-10 10:26:00,69.779,69.779,69.764,69.779,11200000.0
2006-07-10 10:27:00,69.773,69.773,69.759,69.765,11200000.0
2006-07-10 10:28:00,69.761,69.764,69.755,69.763,12800000.0
2006-07-10 10:29:00,69.761,69.773,69.761,69.766,11200000.0
2006-07-10 10:30:00,69.775,69.789,69.775,69.789,8000000.0
2006-07-10 10:31:00,69.789,69.789,69.762,69.765,12800000.0
2006-07-10 10:32:00,69.768,69.778,69.768,69.777,17600000.0
2006-07-10 10:33:00,69.782,69.813,69.782,69.813,11200000.0
2006-07-10 10:34:00,69.814,69.814,69.805,69.805,11200000.0
2006-07-10 10:35:00,69.797,69.797,69.76,69.76,11200000.0
2006-07-10 10:37:00,69.761,69.776,69.681,69.767,11200000.0
2006-07-10 10:39:00,69.753,69.765,69.753,69.764,11200000.0
2006-07-10 10:40:00,69.77,69.779,69.763,69.763,16000000.0
2006-07-10 10:41:00,69.773,69.78,69.771,69.771,12800000.0
2006-07-10 10:42:00,69.783,69.789,69.775,69.789,10600000.0
2006-07-10 10:43:00,69.787,69.796,69.785,69.796,11200000.0
2006-07-10 10:44:00,69.795,69.796,69.79,69.795,12800000.0
2006-07-10 10:45:00,69.787,69.802,69.784,69.802,12800000.0
2006-07-10 10:46:00,69.805,69.805,69.798,69.805,13200000.0
2006-07-10 10:47:00,69.807,69.814,69.786,69.814,12800000.0
2006-07-10 10:48:00,69.811,69.811,69.797,69.797,12800000.0
2006-07-10 10:49:00,69.793,69.804,69.793,69.804,11200000.0
2006-07-10 10:50:00,69.803,69.803,69.791,69.791,16000000.0
2006-07-10 10:51:00,69.796,69.804,69.796,69.799,17000000.0
2006-07-10 10:52:00,69.789,69.79,69.778,69.778,11200000.0
2006-07-10 10:53:00,69.784,69.787,69.761,69.762,11200000.0
2006-07-10 10:54:00,69.81,69.81,69.794,69.794,17600000.0
2006-07-10 10:55:00,69.779,69.779,69.76,69.772,11200000.0
2006-07-10 10:56:00,69.77,69.776,69.769,69.771,17600000.0
2006-07-10 10:57:00,69.769,69.777,69.768,69.768,16000000.0
2006-07-10 10:58:00,69.769,69.769,69.666,69.758,12800000.0
2006-07-10 10:59:00,69.764,69.788,69.764,69.783,11200000.0
2006-07-10 11:00:00,69.786,69.797,69.783,69.783,12200000.0
2006-07-10 11:01:00,69.781,69.781,69.762,69.762,12800000.0
2006-07-10 11:02:00,69.767,69.767,69.734,69.734,16000000.0
2006-07-10 11:03:00,69.733,69.733,69.704,69.71,12800000.0
2006-07-10 11:04:00,69.712,69.722,69.712,69.721,14800000.0
2006-07-10 11:05:00,69.726,69.729,69.711,69.729,17600000.0
2006-07-10 11:06:00,69.732,69.738,69.722,69.727,17600000.0
2006-07-10 11:07:00,69.723,69.723,69.701,69.714,17600000.0
2006-07-10 11:08:00,69.639,69.701,69.639,69.693,11200000.0
2006-07-10 11:10:00,69.708,69.72,69.708,69.716,12800000.0
2006-07-10 11:11:00,69.717,69.718,69.709,69.716,10600000.0
2006-07-10 11:12:00,69.713,69.72,69.703,69.707,17600000.0
2006-07-10 11:13:00,69.712,69.718,69.698,69.714,14400000.0
2006-07-10 11:14:00,69.718,69.722,69.712,69.719,11600000.0
2006-07-10 11:15:00,69.708,69.715,69.705,69.715,11200000.0
2006-07-10 11:18:00,69.697,69.697,69.69,69.694,12800000.0
2006-07-10 11:19:00,69.691,69.697,69.689,69.697,17600000.0
2006-07-10 11:20:00,69.701,69.708,69.694,69.7,12800000.0
2006-07-10 11:21:00,69.698,69.698,69.681,69.681,14400000.0
2006-07-10 11:22:00,69.665,69.667,69.649,69.649,12800000.0
2006-07-10 11:23:00,69.636,69.636,69.605,69.605,11200000.0
2006-07-10 11:24:00,69.623,69.628,69.595,69.628,12800000.0
2006-07-10 11:25:00,69.636,69.651,69.631,69.643,17600000.0
2006-07-10 11:27:00,69.646,69.649,69.634,69.636,10600000.0
2006-07-10 11:28:00,69.637,69.637,69.63,69.63,14400000.0
2006-07-10 11:29:00,69.627,69.639,69.627,69.634,14400000.0
2006-07-10 11:30:00,69.637,69.651,69.637,69.651,14400000.0
2006-07-10 11:31:00,69.657,69.657,69.645,69.648,11200000.0
2006-07-10 11:32:00,69.647,69.665,69.647,69.665,17600000.0
2006-07-10 11:33:00,69.66,69.668,69.659,69.659,12800000.0
2006-07-10 11:34:00,69.674,69.69,69.674,69.684,12800000.0
2006-07-10 11:35:00,69.657,69.657,69.64,69.64,11200000.0
2006-07-10 11:36:00,69.64,69.653,69.64,69.653,12800000.0
2006-07-10 11:37:00,69.656,69.66,69.653,69.653,11200000.0
2006-07-10 11:38:00,69.663,69.71,69.663,69.71,11200000.0
2006-07-10 11:39:00,69.726,69.727,69.71,69.72,11200000.0
2006-07-10 11:40:00,69.737,69.749,69.737,69.749,11200000.0
2006-07-10 11:41:00,69.738,69.738,69.691,69.691,16000000.0
2006-07-10 11:42:00,69.685,69.685,69.658,69.676,17600000.0
2006-07-10 11:43:00,69.679,69.692,69.675,69.682,11200000.0
2006-07-10 11:44:00,69.689,69.689,69.684,69.689,11200000.0
2006-07-10 11:45:00,69.694,69.695,69.686,69.694,14400000.0
2006-07-10 11:46:00,69.694,69.694,69.674,69.682,11200000.0
2006-07-10 11:47:00,69.671,69.676,69.654,69.676,17600000.0
2006-07-10 11:48:00,69.672,69.672,69.65,69.67,11600000.0
2006-07-10 11:49:00,69.669,69.683,69.669,69.68,12800000.0
2006-07-10 11:51:00,69.668,69.669,69.66,69.662,11200000.0
2006-07-10 11:52:00,69.662,69.662,69.648,69.653,11200000.0
2006-07-10 11:53:00,69.65,69.65,69.633,69.644,16000000.0
2006-07-10 11:54:00,69.642,69.642,69.629,69.632,14400000.0
2006-07-10 11:55:00,69.626,69.628,69.563,69.628,11200000.0
2006-07-10 11:56:00,69.617,69.624,69.615,69.615,12800000.0
2006-07-10 11:57:00,69.61,69.61,69.565,69.565,12800000.0
2006-07-10 11:58:00,69.589,69.598,69.586,69.586,11200000.0
2006-07-10 12:00:00,69.598,69.605,69.598,69.599,11200000.0
2006-07-10 12:01:00,69.592,69.592,69.58,69.58,11200000.0
2006-07-10 12:02:00,69.578,69.587,69.578,69.587,14400000.0
2006-07-10 12:03:00,69.583,69.595,69.571,69.595,11200000.0
2006-07-10 12:04:00,69.605,69.617,69.599,69.617,18000000.0
2006-07-10 12:05:00,69.622,69.622,69.61,69.616,17600000.0
2006-07-10 12:06:00,69.634,69.651,69.629,69.65,12800000.0
2006-07-10 12:07:00,69.659,69.661,69.652,69.658,11200000.0
2006-07-10 12:08:00,69.654,69.662,69.649,69.655,11200000.0
2006-07-10 12:09:00,69.632,69.632,69.609,69.614,14400000.0
2006-07-10 12:10:00,69.61,69.616,69.601,69.601,11200000.0
2006-07-10 12:11:00,69.612,69.623,69.611,69.622,12800000.0
2006-07-10 12:12:00,69.646,69.664,69.646,69.664,11200000.0
2006-07-10 12:13:00,69.637,69.637,69.625,69.633,11200000.0
2006-07-10 12:14:00,69.641,69.641,69.63,69.635,12800000.0
2006-07-10 12:16:00,69.621,69.646,69.621,69.646,12800000.0
2006-07-10 12:18:00,69.637,69.649,69.637,69.643,16000000.0
2006-07-10 12:19:00,69.645,69.649,69.634,69.646,12800000.0
2006-07-10 12:20:00,69.648,69.654,69.642,69.648,14400000.0
2006-07-10 12:21:00,69.64,69.642,69.627,69.642,11600000.0
2006-07-10 12:22:00,69.634,69.641,69.631,69.641,16000000.0
2006-07-10 12:23:00,69.629,69.64,69.624,69.64,14400000.0
2006-07-10 12:24:00,69.651,69.651,69.637,69.648,12800000.0
2006-07-10 12:25:00,69.668,69.676,69.668,69.676,11200000.0
2006-07-10 12:26:00,69.674,69.68,69.672,69.672,11200000.0
2006-07-10 12:27:00,69.673,69.673,69.662,69.662,10600000.0
2006-07-10 12:28:00,69.651,69.656,69.641,69.656,12800000.0
2006-07-10 12:29:00,69.665,69.666,69.65,69.662,17600000.0
2006-07-10 12:30:00,69.653,69.657,69.645,69.657,17600000.0
2006-07-10 12:31:00,69.658,69.669,69.65,69.659,12800000.0
2006-07-10 12:32:00,69.653,69.662,69.646,69.648,12800000.0
2006-07-10 12:33:00,69.642,69.656,69.641,69.656,14400000.0
2006-07-10 12:35:00,69.658,69.664,69.653,69.656,11200000.0
2006-07-10 12:36:00,69.654,69.663,69.653,69.663,11200000.0
2006-07-10 12:39:00,69.658,69.669,69.655,69.669,15400000.0
2006-07-10 12:40:00,69.668,69.671,69.649,69.664,16000000.0
2006-07-10 12:42:00,69.67,69.67,69.636,69.636,14800000.0
2006-07-10 12:43:00,69.637,69.665,69.637,69.658,12800000.0
2006-07-10 12:44:00,69.671,69.685,69.667,69.685,17600000.0
2006-07-10 12:45:00,69.685,69.685,69.664,69.677,16000000.0
2006-07-10 12:46:00,69.667,69.667,69.659,69.661,12800000.0
2006-07-10 12:47:00,69.661,69.677,69.657,69.676,12800000.0
2006-07-10 12:48:00,69.682,69.696,69.663,69.696,12800000.0
2006-07-10 12:49:00,69.691,69.695,69.682,69.695,16000000.0
2006-07-10 12:50:00,69.682,69.716,69.669,69.716,14400000.0
2006-07-10 12:51:00,69.718,69.719,69.673,69.673,11200000.0
2006-07-10 12:52:00,69.708,69.708,69.68,69.682,11200000.0
2006-07-10 12:53:00,69.68,69.704,69.68,69.703,11200000.0
2006-07-10 12:54:00,69.702,69.724,69.702,69.722,12200000.0
2006-07-10 12:55:00,69.733,69.746,69.733,69.746,16000000.0
2006-07-10 12:56:00,69.766,69.772,69.764,69.764,11200000.0
2006-07-10 12:57:00,69.769,69.774,69.765,69.765,11200000.0
2006-07-10 12:58:00,69.76,69.772,69.757,69.772,17600000.0
2006-07-10 12:59:00,69.773,69.784,69.764,69.764,16000000.0
2006-07-10 13:00:00,69.757,69.764,69.752,69.764,12800000.0
2006-07-10 13:01:00,69.776,69.791,69.775,69.791,14400000.0
2006-07-10 13:02:00,69.787,69.79,69.783,69.783,12800000.0
2006-07-10 13:03:00,69.777,69.791,69.774,69.786,16000000.0
2006-07-10 13:04:00,69.814,69.832,69.814,69.823,11200000.0
2006-07-10 13:05:00,69.813,69.821,69.794,69.798,12800000.0
2006-07-10 13:06:00,69.791,69.798,69.78,69.78,8000000.0
2006-07-10 13:07:00,69.768,69.768,69.724,69.724,14400000.0
2006-07-10 13:08:00,69.706,69.708,69.689,69.706,17600000.0
2006-07-10 13:09:00,69.719,69.732,69.716,69.732,12800000.0
2006-07-10 13:10:00,69.741,69.767,69.741,69.767,16000000.0
2006-07-10 13:11:00,69.758,69.759,69.753,69.756,11200000.0
2006-07-10 13:12:00,69.739,69.739,69.726,69.726,12800000.0
2006-07-10 13:13:00,69.716,69.718,69.712,69.714,17600000.0
2006-07-10 13:14:00,69.717,69.732,69.71,69.71,12800000.0
2006-07-10 13:15:00,69.729,69.729,69.707,69.713,12800000.0
2006-07-10 13:16:00,69.709,69.73,69.709,69.73,17600000.0
2006-07-10 13:17:00,69.71,69.716,69.71,69.712,12800000.0
2006-07-10 13:18:00,69.691,69.7,69.677,69.677,11200000.0
2006-07-10 13:19:00,69.683,69.713,69.683,69.713,15400000.0
2006-07-10 13:20:00,69.723,69.723,69.702,69.702,9600000.0
2006-07-10 13:21:00,69.705,69.707,69.696,69.705,11200000.0
2006-07-10 13:22:00,69.671,69.673,69.664,69.664,14400000.0
2006-07-10 13:25:00,69.667,69.679,69.666,69.666,17600000.0
2006-07-10 13:28:00,69.676,69.681,69.584,69.681,16000000.0
2006-07-10 13:29:00,69.68,69.686,69.677,69.677,11200000.0
2006-07-10 13:30:00,69.677,69.677,69.658,69.658,12800000.0
2006-07-10 13:31:00,69.662,69.67,69.662,69.667,11200000.0
2006-07-10 13:32:00,69.664,69.667,69.661,69.667,11200000.0
2006-07-10 13:33:00,69.67,69.672,69.667,69.671,19200000.0
2006-07-10 13:34:00,69.679,69.685,69.675,69.685,14400000.0
2006-07-10 13:36:00,69.682,69.682,69.674,69.674,17600000.0
2006-07-10 13:37:00,69.664,69.664,69.651,69.651,13800000.0
2006-07-10 13:38:00,69.641,69.641,69.632,69.638,33600000.0
2006-07-10 13:39:00,69.644,69.654,69.644,69.654,14400000.0
2006-07-10 13:41:00,69.636,69.638,69.631,69.634,16000000.0
2006-07-10 13:42:00,69.631,69.637,69.623,69.623,10600000.0
2006-07-10 13:43:00,69.627,69.633,69.623,69.633,27200000.0
2006-07-10 13:44:00,69.634,69.639,69.627,69.628,33600000.0
2006-07-10 13:45:00,69.622,69.631,69.615,69.627,20800000.0
2006-07-10 13:47:00,69.631,69.652,69.631,69.648,12800000.0
2006-07-10 13:48:00,69.65,69.658,69.645,69.645,12800000.0
2006-07-10 13:49:00,69.632,69.632,69.624,69.628,17600000.0
2006-07-10 13:50:00,69.625,69.625,69.606,69.606,11200000.0
2006-07-10 13:51:00,69.62,69.622,69.617,69.622,24000000.0
2006-07-10 13:52:00,69.627,69.636,69.617,69.617,12800000.0
2006-07-10 13:53:00,69.633,69.639,69.63,69.634,17600000.0
2006-07-10 13:54:00,69.637,69.652,69.637,69.652,26000000.0
2006-07-10 13:55:00,69.649,69.653,69.643,69.649,14400000.0
2006-07-10 13:56:00,69.647,69.649,69.636,69.64,14800000.0
2006-07-10 13:57:00,69.643,69.647,69.637,69.646,29200000.0
2006-07-10 14:00:00,69.65,69.667,69.65,69.666,48000000.0
2006-07-10 14:01:00,69.684,69.697,69.681,69.694,32000000.0
2006-07-10 14:02:00,69.692,69.7,69.69,69.7,14400000.0
2006-07-10 14:05:00,69.711,69.714,69.708,69.708,24000000.0
2006-07-10 14:06:00,69.701,69.708,69.697,69.702,36200000.0
2006-07-10 14:07:00,69.703,69.712,69.7,69.71,40000000.0
2006-07-10 14:09:00,69.711,69.719,69.707,69.719,33600000.0
2006-07-10 14:10:00,69.714,69.714,69.704,69.704,33600000.0
2006-07-10 14:11:00,69.704,69.707,69.697,69.703,14400000.0
2006-07-10 14:12:00,69.702,69.704,69.695,69.695,26600000.0
2006-07-10 14:13:00,69.695,69.695,69.676,69.678,14400000.0
2006-07-10 14:14:00,69.684,69.684,69.676,69.676,12800000.0
2006-07-10 14:15:00,69.672,69.675,69.662,69.662,28800000.0
2006-07-10 14:16:00,69.66,69.67,69.66,69.663,25600000.0
2006-07-10 14:17:00,69.636,69.637,69.616,69.616,12800000.0
2006-07-10 14:18:00,69.614,69.614,69.605,69.605,16000000.0
2006-07-10 14:19:00,69.599,69.608,69.599,69.605,12800000.0
2006-07-10 14:20:00,69.621,69.636,69.621,69.636,25000000.0
2006-07-10 14:21:00,69.642,69.649,69.639,69.649,28800000.0
2006-07-10 14:22:00,69.646,69.65,69.634,69.638,11200000.0
2006-07-10 14:23:00,69.628,69.639,69.624,69.639,48000000.0
2006-07-10 14:24:00,69.637,69.639,69.628,69.638,12800000.0
2006-07-10 14:25:00,69.626,69.637,69.626,69.636,12800000.0
2006-07-10 14:26:00,69.644,69.662,69.644,69.662,12800000.0
2006-07-10 14:27:00,69.659,69.666,69.656,69.662,18000000.0
2006-07-10 14:28:00,69.647,69.658,69.643,69.643,11200000.0
2006-07-10 14:29:00,69.645,69.645,69.632,69.644,36800000.0
2006-07-10 14:30:00,69.636,69.652,69.627,69.652,22400000.0
2006-07-10 14:31:00,69.656,69.656,69.642,69.642,20800000.0
2006-07-10 14:32:00,69.638,69.648,69.636,69.641,14400000.0
2006-07-10 14:33:00,69.63,69.632,69.625,69.631,24000000.0
2006-07-10 14:36:00,69.638,69.638,69.631,69.631,11200000.0
2006-07-10 14:37:00,69.633,69.646,69.632,69.644,11200000.0
2006-07-10 14:38:00,69.639,69.641,69.633,69.634,56000000.0
2006-07-10 14:39:00,69.635,69.642,69.627,69.637,12800000.0
2006-07-10 14:40:00,69.644,69.657,69.634,69.653,14400000.0
2006-07-10 14:41:00,69.656,69.656,69.643,69.646,57200000.0
2006-07-10 14:42:00,69.645,69.645,69.636,69.636,12800000.0
2006-07-10 14:43:00,69.649,69.653,69.645,69.645,25600000.0
2006-07-10 14:44:00,69.651,69.654,69.648,69.65,12800000.0
2006-07-10 14:45:00,69.662,69.662,69.649,69.661,11200000.0
2006-07-10 14:46:00,69.641,69.645,69.632,69.636,11200000.0
2006-07-10 14:47:00,69.621,69.636,69.614,69.636,16000000.0
2006-07-10 14:48:00,69.647,69.686,69.647,69.686,19200000.0
2006-07-10 14:49:00,69.678,69.682,69.667,69.682,31400000.0
2006-07-10 14:50:00,69.674,69.675,69.663,69.663,28800000.0
2006-07-10 14:51:00,69.658,69.67,69.658,69.67,32000000.0
2006-07-10 14:52:00,69.676,69.714,69.673,69.714,12800000.0
2006-07-10 14:53:00,69.705,69.705,69.672,69.672,17600000.0
2006-07-10 14:54:00,69.631,69.638,69.629,69.638,12800000.0
2006-07-10 14:55:00,69.635,69.651,69.626,69.651,15400000.0
2006-07-10 14:56:00,69.635,69.64,69.627,69.627,12800000.0
2006-07-10 14:57:00,69.63,69.647,69.63,69.646,12800000.0
2006-07-10 14:58:00,69.663,69.68,69.663,69.68,17600000.0
2006-07-10 14:59:00,69.682,69.692,69.68,69.69,16000000.0
2006-07-10 15:00:00,69.695,69.699,69.685,69.692,14400000.0
2006-07-10 15:01:00,69.689,69.695,69.685,69.685,12800000.0
2006-07-10 15:02:00,69.696,69.704,69.69,69.695,27200000.0
2006-07-10 15:03:00,69.694,69.699,69.688,69.688,12800000.0
2006-07-10 15:04:00,69.695,69.695,69.689,69.689,11200000.0
2006-07-10 15:05:00,69.676,69.676,69.662,69.668,11200000.0
2006-07-10 15:06:00,69.656,69.667,69.656,69.66,11200000.0
2006-07-10 15:07:00,69.67,69.67,69.658,69.661,25600000.0
2006-07-10 15:08:00,69.663,69.663,69.656,69.656,3200000.0
2006-07-10 15:09:00,69.643,69.657,69.643,69.649,16000000.0
2006-07-10 15:10:00,69.648,69.658,69.647,69.65,12800000.0
2006-07-10 15:11:00,69.653,69.653,69.645,69.651,32000000.0
2006-07-10 15:12:00,69.629,69.629,69.61,69.618,12800000.0
2006-07-10 15:13:00,69.619,69.632,69.619,69.632,44800000.0
2006-07-10 15:14:00,69.637,69.637,69.63,69.63,35200000.0
2006-07-10 15:15:00,69.603,69.606,69.592,69.606,22400000.0
2006-07-10 15:16:00,69.61,69.626,69.61,69.626,36800000.0
2006-07-10 15:17:00,69.608,69.615,69.608,69.609,22400000.0
2006-07-10 15:18:00,69.597,69.604,69.596,69.598,22400000.0
2006-07-10 15:19:00,69.596,69.604,69.596,69.599,16000000.0
2006-07-10 15:20:00,69.599,69.607,69.599,69.607,24000000.0
2006-07-10 15:22:00,69.619,69.646,69.619,69.638,12800000.0
2006-07-10 15:23:00,69.615,69.615,69.581,69.581,48000000.0
2006-07-10 15:24:00,69.589,69.607,69.585,69.607,25600000.0
2006-07-10 15:25:00,69.608,69.621,69.607,69.621,27200000.0
2006-07-10 15:26:00,69.632,69.645,69.622,69.622,40000000.0
2006-07-10 15:27:00,69.609,69.618,69.607,69.618,28800000.0
2006-07-10 15:28:00,69.617,69.626,69.608,69.625,70400000.0
2006-07-10 15:29:00,69.635,69.646,69.553,69.639,46400000.0
2006-07-10 15:30:00,69.548,69.695,69.544,69.558,115200000.0
2006-07-10 15:31:00,69.669,69.671,69.664,69.667,60800000.0
2006-07-10 15:32:00,69.664,69.665,69.656,69.657,30400000.0
2006-07-10 15:33:00,69.649,69.65,69.642,69.645,30400000.0
2006-07-10 15:34:00,69.648,69.673,69.648,69.667,22400000.0
2006-07-10 15:35:00,69.663,69.679,69.663,69.679,33600000.0
2006-07-10 15:36:00,69.677,69.698,69.677,69.698,32400000.0
2006-07-10 15:37:00,69.686,69.709,69.686,69.709,30400000.0
2006-07-10 15:38:00,69.697,69.702,69.684,69.684,59200000.0
2006-07-10 15:39:00,69.695,69.705,69.692,69.692,36800000.0
2006-07-10 15:40:00,69.688,69.697,69.679,69.697,35200000.0
2006-07-10 15:41:00,69.704,69.716,69.703,69.716,25600000.0
2006-07-10 15:42:00,69.709,69.714,69.708,69.714,43200000.0
2006-07-10 15:43:00,69.698,69.702,69.694,69.701,27200000.0
2006-07-10 15:44:00,69.688,69.71,69.688,69.71,12800000.0
2006-07-10 15:45:00,69.704,69.704,69.686,69.7,16000000.0
2006-07-10 15:46:00,69.711,69.72,69.706,69.72,14400000.0
2006-07-10 15:47:00,69.72,69.739,69.72,69.73,30400000.0
2006-07-10 15:48:00,69.753,69.753,69.732,69.738,27200000.0
2006-07-10 15:49:00,69.729,69.737,69.727,69.736,11200000.0
2006-07-10 15:50:00,69.743,69.743,69.718,69.735,11200000.0
2006-07-10 15:51:00,69.736,69.743,69.735,69.736,12800000.0
2006-07-10 15:52:00,69.73,69.73,69.681,69.681,20800000.0
2006-07-10 15:53:00,69.679,69.683,69.671,69.683,24000000.0
2006-07-10 15:54:00,69.682,69.686,69.677,69.683,28800000.0
2006-07-10 15:55:00,69.699,69.701,69.693,69.701,24000000.0
2006-07-10 15:56:00,69.705,69.714,69.702,69.714,51000000.0
2006-07-10 15:57:00,69.695,69.716,69.695,69.715,12800000.0
2006-07-10 15:58:00,69.724,69.724,69.7,69.7,19200000.0
2006-07-10 15:59:00,69.691,69.692,69.674,69.675,36800000.0
2006-07-10 16:00:00,69.681,69.695,69.681,69.687,51200000.0
2006-07-10 16:01:00,69.696,69.702,69.69,69.702,42400000.0
2006-07-10 16:02:00,69.686,69.686,69.671,69.672,11200000.0
2006-07-10 16:03:00,69.673,69.683,69.666,69.683,64000000.0
2006-07-10 16:04:00,69.696,69.712,69.696,69.707,44800000.0
2006-07-10 16:05:00,69.715,69.72,69.704,69.71,48000000.0
2006-07-10 16:06:00,69.694,69.696,69.668,69.668,35200000.0
2006-07-10 16:07:00,69.669,69.669,69.652,69.667,32000000.0
2006-07-10 16:08:00,69.673,69.701,69.673,69.701,44800000.0
2006-07-10 16:09:00,69.7,69.701,69.694,69.695,44800000.0
2006-07-10 16:10:00,69.689,69.691,69.68,69.68,41600000.0
2006-07-10 16:11:00,69.679,69.704,69.679,69.704,14400000.0
2006-07-10 16:12:00,69.718,69.727,69.717,69.726,56000000.0
2006-07-10 16:13:00,69.715,69.715,69.702,69.705,11200000.0
2006-07-10 16:15:00,69.689,69.689,69.664,69.664,59200000.0
2006-07-10 16:16:00,69.644,69.66,69.644,69.653,17600000.0
2006-07-10 16:18:00,69.654,69.654,69.647,69.647,11200000.0
2006-07-10 16:19:00,69.637,69.639,69.63,69.633,22400000.0
2006-07-10 16:20:00,69.637,69.64,69.631,69.631,11200000.0
2006-07-10 16:21:00,69.624,69.63,69.623,69.63,27200000.0
2006-07-10 16:22:00,69.643,69.648,69.634,69.648,41600000.0
2006-07-10 16:23:00,69.646,69.646,69.624,69.624,43200000.0
2006-07-10 16:24:00,69.644,69.664,69.644,69.655,17600000.0
2006-07-10 16:25:00,69.653,69.655,69.646,69.648,33600000.0
2006-07-10 16:26:00,69.652,69.659,69.651,69.659,17600000.0
2006-07-10 16:27:00,69.657,69.658,69.648,69.65,35600000.0
2006-07-10 16:28:00,69.656,69.664,69.653,69.656,27200000.0
2006-07-10 16:29:00,69.662,69.664,69.655,69.659,11200000.0
2006-07-10 16:30:00,69.655,69.655,69.628,69.628,11200000.0
2006-07-10 16:31:00,69.649,69.649,69.642,69.642,41600000.0
2006-07-10 16:32:00,69.632,69.647,69.632,69.645,12800000.0
2006-07-10 16:33:00,69.64,69.64,69.628,69.628,27200000.0
2006-07-10 16:34:00,69.621,69.629,69.609,69.621,35200000.0
2006-07-10 16:35:00,69.618,69.618,69.609,69.614,52200000.0
2006-07-10 16:37:00,69.609,69.614,69.605,69.607,41600000.0
2006-07-10 16:38:00,69.599,69.62,69.592,69.61,40000000.0
2006-07-10 16:39:00,69.625,69.638,69.623,69.638,35200000.0
2006-07-10 16:40:00,69.628,69.635,69.621,69.635,56000000.0
2006-07-10 16:41:00,69.64,69.64,69.626,69.639,72400000.0
2006-07-10 16:42:00,69.645,69.653,69.642,69.649,53800000.0
2006-07-10 16:43:00,69.66,69.66,69.646,69.646,17600000.0
2006-07-10 16:44:00,69.639,69.639,69.627,69.639,11200000.0
2006-07-10 16:45:00,69.634,69.64,69.633,69.64,57600000.0
2006-07-10 16:46:00,69.64,69.648,69.638,69.638,11200000.0
2006-07-10 16:47:00,69.632,69.638,69.623,69.636,70400000.0
2006-07-10 16:48:00,69.628,69.642,69.627,69.637,52800000.0
2006-07-10 16:49:00,69.629,69.637,69.627,69.635,36800000.0
2006-07-10 16:50:00,69.629,69.63,69.618,69.63,75200000.0
2006-07-10 16:51:00,69.634,69.635,69.627,69.629,32000000.0
2006-07-10 16:52:00,69.626,69.64,69.621,69.64,46400000.0
2006-07-10 16:53:00,69.63,69.631,69.624,69.625,30400000.0
2006-07-10 16:54:00,69.628,69.628,69.619,69.628,11200000.0
2006-07-10 16:55:00,69.631,69.639,69.631,69.636,27200000.0
2006-07-10 16:56:00,69.629,69.637,69.625,69.637,36800000.0
2006-07-10 16:57:00,69.631,69.636,69.627,69.636,18600000.0
2006-07-10 16:58:00,69.646,69.646,69.63,69.638,12800000.0
2006-07-10 16:59:00,69.638,69.648,69.634,69.644,51200000.0
2006-07-10 17:00:00,69.651,69.651,69.644,69.646,49600000.0
2006-07-10 17:01:00,69.641,69.646,69.637,69.645,40000000.0
2006-07-10 17:02:00,69.636,69.64,69.631,69.631,33600000.0
2006-07-10 17:03:00,69.636,69.644,69.631,69.638,44800000.0
2006-07-10 17:04:00,69.644,69.644,69.623,69.634,41600000.0
2006-07-10 17:05:00,69.631,69.631,69.617,69.617,54400000.0
2006-07-10 17:06:00,69.621,69.621,69.61,69.611,59200000.0
2006-07-10 17:07:00,69.604,69.612,69.6,69.612,35200000.0
2006-07-10 17:08:00,69.6,69.602,69.585,69.585,68800000.0
2006-07-10 17:09:00,69.592,69.6,69.586,69.595,58600000.0
2006-07-10 17:10:00,69.601,69.621,69.601,69.621,25000000.0
2006-07-10 17:11:00,69.628,69.648,69.628,69.648,38400000.0
2006-07-10 17:13:00,69.643,69.643,69.636,69.636,28800000.0
2006-07-10 17:14:00,69.645,69.645,69.639,69.639,22400000.0
2006-07-10 17:15:00,69.641,69.645,69.636,69.639,19200000.0
2006-07-10 17:19:00,69.636,69.641,69.633,69.636,24000000.0
2006-07-10 17:20:00,69.631,69.637,69.631,69.637,16000000.0
2006-07-10 17:21:00,69.645,69.645,69.635,69.638,28800000.0
2006-07-10 17:22:00,69.625,69.625,69.614,69.618,18600000.0
2006-07-10 17:24:00,69.601,69.601,69.584,69.592,12800000.0
2006-07-10 17:25:00,69.59,69.59,69.566,69.582,17600000.0
2006-07-10 17:26:00,69.577,69.581,69.574,69.576,12800000.0
2006-07-10 17:27:00,69.579,69.58,69.57,69.571,46400000.0
2006-07-10 17:28:00,69.565,69.566,69.557,69.559,12800000.0
2006-07-10 17:29:00,69.57,69.579,69.565,69.577,26600000.0
2006-07-10 17:30:00,69.578,69.588,69.571,69.573,17600000.0
2006-07-10 17:31:00,69.574,69.586,69.571,69.582,88000000.0
2006-07-10 17:32:00,69.59,69.595,69.584,69.594,52200000.0
2006-07-10 17:33:00,69.579,69.579,69.567,69.567,36800000.0
2006-07-10 17:34:00,69.561,69.562,69.553,69.556,64400000.0
2006-07-10 17:35:00,69.558,69.564,69.557,69.557,43200000.0
2006-07-10 17:36:00,69.568,69.568,69.548,69.548,33600000.0
2006-07-10 17:38:00,69.567,69.579,69.567,69.572,35200000.0
2006-07-10 17:39:00,69.565,69.565,69.553,69.555,16000000.0
2006-07-10 17:40:00,69.568,69.584,69.565,69.584,75600000.0
2006-07-10 17:41:00,69.585,69.592,69.582,69.582,12800000.0
2006-07-10 17:42:00,69.591,69.592,69.589,69.592,4800000.0
2006-07-10 17:43:00,69.593,69.594,69.583,69.589,17600000.0
2006-07-10 17:44:00,69.589,69.59,69.577,69.59,30400000.0
2006-07-10 17:46:00,69.589,69.592,69.582,69.582,41600000.0
2006-07-10 17:51:00,69.584,69.588,69.58,69.583,49600000.0
2006-07-10 17:53:00,69.579,69.582,69.565,69.566,33600000.0
2006-07-10 17:54:00,69.56,69.56,69.54,69.542,38800000.0
2006-07-10 17:55:00,69.529,69.547,69.529,69.547,40000000.0
2006-07-10 17:56:00,69.548,69.554,69.545,69.55,44800000.0
2006-07-10 17:57:00,69.548,69.558,69.547,69.556,36200000.0
2006-07-10 17:58:00,69.556,69.572,69.556,69.572,17600000.0
2006-07-10 17:59:00,69.584,69.587,69.574,69.583,61800000.0
2006-07-10 18:00:00,69.579,69.579,69.555,69.555,51200000.0
2006-07-10 18:01:00,69.55,69.556,69.547,69.547,32000000.0
2006-07-10 18:02:00,69.543,69.543,69.538,69.539,24000000.0
2006-07-10 18:03:00,69.531,69.531,69.52,69.523,36800000.0
2006-07-10 18:04:00,69.518,69.524,69.516,69.516,33600000.0
2006-07-10 18:05:00,69.532,69.538,69.532,69.532,12800000.0
2006-07-10 18:06:00,69.531,69.534,69.519,69.534,30400000.0
2006-07-10 18:07:00,69.541,69.553,69.535,69.553,11200000.0
2006-07-10 18:08:00,69.553,69.559,69.551,69.559,84000000.0
2006-07-10 18:09:00,69.57,69.582,69.561,69.582,33600000.0
2006-07-10 18:10:00,69.583,69.583,69.564,69.57,16000000.0
2006-07-10 18:11:00,69.576,69.59,69.576,69.58,12800000.0
2006-07-10 18:12:00,69.576,69.576,69.567,69.571,12200000.0
2006-07-10 18:13:00,69.576,69.576,69.569,69.569,27200000.0
2006-07-10 18:14:00,69.577,69.577,69.564,69.565,18600000.0
2006-07-10 18:15:00,69.572,69.576,69.568,69.576,30400000.0
2006-07-10 18:16:00,69.572,69.581,69.564,69.581,56000000.0
2006-07-10 18:17:00,69.568,69.575,69.565,69.575,43200000.0
2006-07-10 18:18:00,69.578,69.584,69.575,69.584,30400000.0
2006-07-10 18:19:00,69.587,69.589,69.573,69.574,46400000.0
2006-07-10 18:21:00,69.584,69.592,69.583,69.59,12800000.0
2006-07-10 18:22:00,69.602,69.602,69.587,69.589,33600000.0
2006-07-10 18:23:00,69.586,69.591,69.578,69.589,46400000.0
2006-07-10 18:24:00,69.591,69.599,69.588,69.594,52800000.0
2006-07-10 18:26:00,69.583,69.599,69.583,69.594,12800000.0
2006-07-10 18:27:00,69.604,69.604,69.596,69.596,33600000.0
2006-07-10 18:28:00,69.592,69.599,69.592,69.599,12800000.0
2006-07-10 18:29:00,69.601,69.601,69.596,69.598,25600000.0
2006-07-10 18:30:00,69.599,69.606,69.595,69.596,36800000.0
2006-07-10 18:33:00,69.598,69.6,69.593,69.598,32000000.0
2006-07-10 18:34:00,69.593,69.6,69.593,69.596,19200000.0
2006-07-10 18:35:00,69.594,69.599,69.584,69.588,43200000.0
2006-07-10 18:36:00,69.592,69.592,69.588,69.588,3200000.0
2006-07-10 18:37:00,69.581,69.594,69.581,69.587,36800000.0
2006-07-10 18:38:00,69.567,69.576,69.564,69.568,49600000.0
2006-07-10 18:39:00,69.567,69.574,69.566,69.571,76200000.0
2006-07-10 18:40:00,69.57,69.579,69.567,69.577,65600000.0
2006-07-10 18:47:00,69.573,69.579,69.568,69.568,14400000.0
2006-07-10 18:49:00,69.574,69.579,69.57,69.571,24000000.0
2006-07-10 18:51:00,69.576,69.576,69.567,69.572,12200000.0
2006-07-10 18:52:00,69.572,69.577,69.571,69.572,19200000.0
2006-07-10 18:53:00,69.573,69.575,69.562,69.565,30400000.0
2006-07-10 18:54:00,69.568,69.579,69.565,69.579,19200000.0
2006-07-10 18:55:00,69.58,69.586,69.575,69.586,22400000.0
2006-07-10 18:56:00,69.591,69.591,69.577,69.577,16000000.0
2006-07-10 18:57:00,69.58,69.592,69.58,69.592,19200000.0
2006-07-10 18:58:00,69.599,69.619,69.599,69.611,32000000.0
2006-07-10 18:59:00,69.622,69.633,69.622,69.633,32000000.0
2006-07-10 19:00:00,69.634,69.635,69.626,69.628,14400000.0
2006-07-10 19:01:00,69.625,69.625,69.608,69.608,11200000.0
2006-07-10 19:02:00,69.619,69.636,69.619,69.624,43200000.0
2006-07-10 19:03:00,69.63,69.63,69.616,69.617,14400000.0
2006-07-10 19:04:00,69.602,69.609,69.593,69.609,14400000.0
2006-07-10 19:05:00,69.606,69.608,69.597,69.603,17000000.0
2006-07-10 19:06:00,69.607,69.612,69.597,69.606,56000000.0
2006-07-10 19:07:00,69.606,69.61,69.603,69.609,35200000.0
2006-07-10 19:08:00,69.611,69.611,69.604,69.604,22400000.0
2006-07-10 19:09:00,69.605,69.618,69.605,69.612,12800000.0
2006-07-10 19:10:00,69.616,69.625,69.616,69.625,17600000.0
2006-07-10 19:11:00,69.629,69.632,69.629,69.629,17600000.0
2006-07-10 19:12:00,69.627,69.63,69.622,69.622,24000000.0
2006-07-10 19:13:00,69.617,69.625,69.608,69.618,16000000.0
2006-07-10 19:15:00,69.609,69.614,69.598,69.603,16000000.0
2006-07-10 19:16:00,69.616,69.622,69.601,69.602,12800000.0
2006-07-10 19:17:00,69.614,69.626,69.614,69.626,14400000.0
2006-07-10 19:18:00,69.627,69.631,69.618,69.622,32000000.0
2006-07-10 19:19:00,69.627,69.627,69.61,69.61,11200000.0
2006-07-10 19:20:00,69.609,69.613,69.598,69.613,14400000.0
2006-07-10 19:21:00,69.612,69.62,69.612,69.62,17600000.0
2006-07-10 19:24:00,69.625,69.637,69.623,69.637,48000000.0
2006-07-10 19:25:00,69.639,69.645,69.636,69.645,12800000.0
2006-07-10 19:26:00,69.638,69.642,69.632,69.633,41600000.0
2006-07-10 19:28:00,69.625,69.625,69.608,69.613,12800000.0
2006-07-10 19:29:00,69.612,69.621,69.607,69.607,12800000.0
2006-07-10 19:30:00,69.61,69.614,69.607,69.607,11200000.0
2006-07-10 19:31:00,69.606,69.606,69.597,69.603,11200000.0
2006-07-10 19:34:00,69.608,69.618,69.608,69.615,12800000.0
2006-07-10 19:35:00,69.613,69.614,69.603,69.607,17600000.0
2006-07-10 19:36:00,69.612,69.621,69.611,69.62,16000000.0
2006-07-10 19:37:00,69.615,69.626,69.615,69.626,11200000.0
2006-07-10 19:40:00,69.619,69.634,69.619,69.633,11200000.0
2006-07-10 19:43:00,69.637,69.644,69.636,69.642,11200000.0
2006-07-10 19:44:00,69.642,69.642,69.63,69.639,10600000.0
2006-07-10 19:48:00,69.651,69.657,69.643,69.653,12800000.0
2006-07-10 19:49:00,69.655,69.666,69.655,69.666,30400000.0
2006-07-10 19:51:00,69.665,69.679,69.665,69.673,12800000.0
2006-07-10 19:52:00,69.664,69.675,69.655,69.667,16000000.0
2006-07-10 19:53:00,69.663,69.668,69.661,69.668,11200000.0
2006-07-10 19:54:00,69.666,69.672,69.663,69.663,12200000.0
2006-07-10 19:55:00,69.664,69.668,69.662,69.668,11200000.0
2006-07-10 19:59:00,69.665,69.665,69.661,69.661,6400000.0
2006-07-10 20:00:00,69.661,69.667,69.661,69.667,17600000.0
2006-07-10 20:01:00,69.668,69.677,69.668,69.668,12800000.0
2006-07-10 20:03:00,69.679,69.684,69.677,69.682,16000000.0
2006-07-10 20:04:00,69.672,69.684,69.67,69.682,30400000.0
2006-07-10 20:05:00,69.685,69.685,69.67,69.673,12800000.0
2006-07-10 20:07:00,69.67,69.672,69.665,69.665,17600000.0
2006-07-10 20:08:00,69.67,69.68,69.663,69.664,38400000.0
2006-07-10 20:11:00,69.673,69.673,69.658,69.658,11200000.0
2006-07-10 20:12:00,69.674,69.685,69.674,69.682,11200000.0
2006-07-10 20:13:00,69.681,69.703,69.681,69.703,11200000.0
2006-07-10 20:14:00,69.699,69.699,69.628,69.68,13800000.0
2006-07-10 20:15:00,69.695,69.698,69.684,69.698,11200000.0
2006-07-10 20:16:00,69.704,69.704,69.696,69.698,28800000.0
2006-07-10 20:17:00,69.7,69.702,69.691,69.699,33600000.0
2006-07-10 20:18:00,69.699,69.704,69.69,69.704,11200000.0
2006-07-10 20:20:00,69.685,69.692,69.678,69.692,19200000.0
2006-07-10 20:22:00,69.7,69.71,69.7,69.7,14400000.0
2006-07-10 20:23:00,69.698,69.702,69.69,69.69,12800000.0
2006-07-10 20:24:00,69.69,69.692,69.688,69.691,16000000.0
2006-07-10 20:25:00,69.69,69.711,69.69,69.71,11200000.0
2006-07-10 20:26:00,69.707,69.707,69.697,69.698,16000000.0
2006-07-10 20:28:00,69.7,69.705,69.691,69.705,11200000.0
2006-07-10 20:29:00,69.694,69.704,69.691,69.701,12800000.0
2006-07-10 20:30:00,69.696,69.696,69.687,69.692,27200000.0
2006-07-10 20:32:00,69.687,69.687,69.679,69.679,3200000.0
2006-07-10 20:33:00,69.675,69.681,69.669,69.681,12800000.0
2006-07-10 20:34:00,69.686,69.687,69.683,69.687,11200000.0
2006-07-10 20:35:00,69.692,69.692,69.684,69.684,11200000.0
2006-07-10 20:36:00,69.683,69.686,69.673,69.684,16000000.0
2006-07-10 20:37:00,69.688,69.688,69.683,69.684,8000000.0
2006-07-10 20:41:00,69.684,69.687,69.681,69.682,14800000.0
2006-07-10 20:42:00,69.682,69.683,69.677,69.682,11200000.0
2006-07-10 20:43:00,69.688,69.696,69.683,69.683,14400000.0
2006-07-10 20:49:00,69.689,69.689,69.678,69.678,8000000.0
2006-07-10 20:51:00,69.67,69.679,69.67,69.677,28800000.0
2006-07-10 20:52:00,69.67,69.675,69.665,69.667,11200000.0
2006-07-10 20:55:00,69.675,69.68,69.663,69.68,11200000.0
2006-07-10 20:57:00,69.67,69.678,69.67,69.676,12800000.0
2006-07-10 20:58:00,69.673,69.675,69.668,69.671,11200000.0
2006-07-10 20:59:00,69.67,69.675,69.67,69.673,11200000.0
2006-07-10 21:02:00,69.673,69.676,69.668,69.67,16000000.0
2006-07-10 21:03:00,69.667,69.674,69.667,69.674,11200000.0
2006-07-10 21:06:00,69.67,69.676,69.665,69.665,12800000.0
2006-07-10 21:11:00,69.671,69.684,69.662,69.683,12800000.0
2006-07-10 21:13:00,69.686,69.687,69.67,69.679,16000000.0
2006-07-10 21:19:00,69.683,69.686,69.676,69.684,17600000.0
2006-07-10 21:20:00,69.671,69.692,69.671,69.683,14400000.0
2006-07-10 21:23:00,69.666,69.673,69.666,69.671,11200000.0
2006-07-10 21:24:00,69.667,69.667,69.653,69.653,11200000.0
2006-07-10 21:26:00,69.664,69.668,69.664,69.665,11200000.0
2006-07-10 21:28:00,69.665,69.67,69.652,69.667,11200000.0
2006-07-10 21:31:00,69.668,69.674,69.668,69.674,11200000.0
2006-07-10 21:32:00,69.677,69.68,69.672,69.679,14400000.0
2006-07-10 21:35:00,69.68,69.68,69.67,69.67,12200000.0
2006-07-10 21:36:00,69.66,69.679,69.66,69.679,9600000.0
2006-07-10 21:37:00,69.673,69.691,69.673,69.691,16000000.0
2006-07-10 21:42:00,69.691,69.691,69.665,69.689,14400000.0
2006-07-10 21:44:00,69.694,69.699,69.689,69.699,12800000.0
2006-07-10 21:46:00,69.705,69.708,69.697,69.702,14400000.0
2006-07-10 21:47:00,69.696,69.705,69.693,69.705,11200000.0
2006-07-10 21:48:00,69.704,69.704,69.682,69.693,16000000.0
2006-07-10 21:49:00,69.682,69.697,69.682,69.697,11200000.0
2006-07-10 21:50:00,69.697,69.697,69.679,69.687,12800000.0
2006-07-10 21:53:00,69.701,69.701,69.691,69.691,11200000.0
2006-07-10 21:54:00,69.693,69.693,69.681,69.682,10000000.0
2006-07-10 21:56:00,69.69,69.694,69.688,69.688,12200000.0
2006-07-10 21:58:00,69.687,69.702,69.687,69.701,17600000.0
2006-07-10 21:59:00,69.702,69.711,69.697,69.701,12800000.0
2006-07-10 22:01:00,69.705,69.705,69.699,69.702,11200000.0
2006-07-10 22:02:00,69.705,69.705,69.698,69.701,16000000.0
2006-07-10 22:03:00,69.699,69.699,69.694,69.699,17600000.0
2006-07-10 22:04:00,69.704,69.711,69.702,69.71,16000000.0
2006-07-10 22:05:00,69.708,69.708,69.699,69.699,11200000.0
2006-07-10 22:06:00,69.708,69.708,69.707,69.708,6400000.0
2006-07-10 22:09:00,69.708,69.718,69.705,69.715,12800000.0
2006-07-10 22:10:00,69.715,69.717,69.711,69.711,12800000.0
2006-07-10 22:11:00,69.717,69.717,69.708,69.712,8000000.0
2006-07-10 22:14:00,69.712,69.725,69.712,69.72,12800000.0
2006-07-10 22:15:00,69.718,69.726,69.718,69.724,14400000.0
2006-07-10 22:16:00,69.734,69.736,69.728,69.736,12800000.0
2006-07-10 22:18:00,69.735,69.736,69.731,69.735,16400000.0
2006-07-10 22:19:00,69.732,69.732,69.715,69.715,14400000.0
2006-07-10 22:20:00,69.719,69.733,69.719,69.726,12800000.0
2006-07-10 22:21:00,69.719,69.719,69.707,69.707,17600000.0
2006-07-10 22:24:00,69.699,69.699,69.697,69.699,11200000.0
2006-07-10 22:30:00,69.703,69.709,69.701,69.702,17600000.0
2006-07-10 22:31:00,69.708,69.709,69.699,69.699,12800000.0
2006-07-10 22:33:00,69.706,69.71,69.699,69.707,11200000.0
2006-07-10 22:35:00,69.714,69.722,69.713,69.722,12800000.0
2006-07-10 22:36:00,69.733,69.75,69.73,69.75,17600000.0
2006-07-10 22:37:00,69.739,69.739,69.731,69.735,25600000.0
2006-07-10 22:38:00,69.753,69.753,69.736,69.746,17600000.0
2006-07-10 22:42:00,69.738,69.741,69.728,69.73,17600000.0
2006-07-10 22:44:00,69.729,69.735,69.725,69.734,12800000.0
2006-07-10 22:46:00,69.743,69.743,69.733,69.741,11200000.0
2006-07-10 22:48:00,69.739,69.74,69.735,69.736,8000000.0
2006-07-10 22:50:00,69.748,69.751,69.737,69.741,11200000.0
2006-07-10 22:51:00,69.745,69.747,69.745,69.747,10600000.0
2006-07-10 22:53:00,69.739,69.74,69.736,69.736,11200000.0
2006-07-10 22:54:00,69.739,69.739,69.725,69.737,10600000.0
2006-07-10 22:55:00,69.729,69.74,69.729,69.74,12800000.0
2006-07-10 22:56:00,69.742,69.746,69.736,69.746,17600000.0
2006-07-10 22:57:00,69.744,69.759,69.744,69.753,17600000.0
2006-07-10 22:58:00,69.751,69.76,69.751,69.76,4800000.0
2006-07-10 23:24:00,69.76,69.765,69.758,69.765,11200000.0
2006-07-10 23:27:00,69.761,69.762,69.752,69.752,17600000.0
2006-07-10 23:28:00,69.738,69.745,69.736,69.739,12800000.0
2006-07-10 23:30:00,69.73,69.73,69.71,69.725,14400000.0
2006-07-10 23:31:00,69.736,69.749,69.735,69.747,12800000.0
2006-07-10 23:32:00,69.742,69.748,69.742,69.747,17600000.0
2006-07-10 23:34:00,69.75,69.753,69.747,69.747,15800000.0
2006-07-10 23:35:00,69.748,69.753,69.745,69.753,16000000.0
2006-07-10 23:36:00,69.76,69.77,69.76,69.76,12800000.0
2006-07-10 23:38:00,69.755,69.768,69.755,69.767,11200000.0
2006-07-10 23:39:00,69.754,69.754,69.742,69.744,11200000.0
2006-07-10 23:40:00,69.744,69.748,69.733,69.743,35200000.0
2006-07-10 23:41:00,69.752,69.753,69.746,69.751,12800000.0
2006-07-10 23:42:00,69.745,69.745,69.738,69.738,4800000.0
2006-07-10 23:43:00,69.743,69.751,69.739,69.749,11200000.0
2006-07-10 23:44:00,69.745,69.745,69.737,69.738,15400000.0
2006-07-10 23:45:00,69.726,69.732,69.717,69.731,11200000.0
2006-07-10 23:46:00,69.726,69.734,69.726,69.729,17600000.0
2006-07-10 23:47:00,69.735,69.737,69.73,69.73,12800000.0
2006-07-10 23:48:00,69.719,69.739,69.673,69.739,8000000.0
2006-07-10 23:52:00,69.741,69.753,69.739,69.751,12800000.0
2006-07-10 23:53:00,69.742,69.742,69.732,69.732,11200000.0
2006-07-10 23:54:00,69.731,69.74,69.71,69.74,14400000.0
2006-07-10 23:55:00,69.743,69.749,69.74,69.749,14400000.0
2006-07-10 23:59:00,69.747,69.747,69.726,69.737,14400000.0
2006-07-11 00:00:00,69.745,69.745,69.695,69.695,9600000.0
2006-07-11 00:01:00,69.7,69.7,69.689,69.69,12800000.0
2006-07-11 00:02:00,69.694,69.694,69.669,69.669,12800000.0
2006-07-11 00:03:00,69.653,69.686,69.653,69.686,11200000.0
2006-07-11 00:04:00,69.677,69.7,69.677,69.69,11200000.0
2006-07-11 00:06:00,69.669,69.67,69.661,69.665,11200000.0
2006-07-11 00:07:00,69.667,69.674,69.663,69.663,8000000.0
2006-07-11 00:08:00,69.681,69.681,69.659,69.678,13200000.0
2006-07-11 00:11:00,69.679,69.693,69.677,69.677,12800000.0
2006-07-11 00:12:00,69.682,69.689,69.678,69.687,8000000.0
2006-07-11 00:13:00,69.688,69.691,69.686,69.687,11200000.0
2006-07-11 00:14:00,69.71,69.716,69.702,69.714,14400000.0
2006-07-11 00:15:00,69.722,69.722,69.696,69.712,14400000.0
2006-07-11 00:16:00,69.708,69.714,69.706,69.713,14400000.0
2006-07-11 00:18:00,69.728,69.733,69.726,69.733,9600000.0
2006-07-11 00:19:00,69.732,69.747,69.732,69.74,12800000.0
2006-07-11 00:20:00,69.742,69.758,69.742,69.756,17600000.0
2006-07-11 00:21:00,69.779,69.779,69.769,69.773,13200000.0
2006-07-11 00:23:00,69.776,69.78,69.773,69.774,12800000.0
2006-07-11 00:24:00,69.784,69.787,69.775,69.787,14400000.0
2006-07-11 00:25:00,69.789,69.792,69.789,69.791,11200000.0
2006-07-11 00:26:00,69.798,69.799,69.784,69.785,12800000.0
2006-07-11 00:27:00,69.778,69.779,69.766,69.766,12800000.0
2006-07-11 00:28:00,69.754,69.759,69.752,69.752,32000000.0
2006-07-11 00:29:00,69.761,69.765,69.761,69.762,7400000.0
2006-07-11 00:30:00,69.761,69.769,69.758,69.769,8000000.0
2006-07-11 00:31:00,69.771,69.784,69.77,69.784,12800000.0
2006-07-11 00:32:00,69.783,69.792,69.775,69.792,12800000.0
2006-07-11 00:35:00,69.784,69.8,69.784,69.791,12800000.0
2006-07-11 00:37:00,69.793,69.793,69.788,69.789,12800000.0
2006-07-11 00:38:00,69.787,69.792,69.786,69.792,12200000.0
2006-07-11 00:40:00,69.795,69.799,69.793,69.799,8000000.0
2006-07-11 00:41:00,69.801,69.809,69.798,69.809,16000000.0
2006-07-11 00:42:00,69.793,69.811,69.793,69.808,12800000.0
2006-07-11 00:47:00,69.81,69.828,69.81,69.828,12800000.0
2006-07-11 00:48:00,69.835,69.835,69.822,69.823,13200000.0
2006-07-11 00:49:00,69.833,69.834,69.822,69.822,11200000.0
2006-07-11 00:50:00,69.82,69.828,69.82,69.825,12200000.0
2006-07-11 00:53:00,69.827,69.835,69.826,69.828,11200000.0
2006-07-11 00:54:00,69.825,69.836,69.825,69.828,17600000.0
2006-07-11 00:55:00,69.826,69.826,69.818,69.819,12800000.0
2006-07-11 00:57:00,69.831,69.838,69.831,69.832,12800000.0
2006-07-11 00:58:00,69.839,69.844,69.837,69.839,12800000.0
2006-07-11 00:59:00,69.827,69.827,69.808,69.811,11200000.0
2006-07-11 01:00:00,69.815,69.827,69.811,69.827,16000000.0
2006-07-11 01:01:00,69.821,69.829,69.821,69.827,14400000.0
2006-07-11 01:02:00,69.837,69.852,69.837,69.852,8000000.0
2006-07-11 01:03:00,69.843,69.848,69.838,69.838,11200000.0
2006-07-11 01:04:00,69.837,69.837,69.823,69.823,12800000.0
2006-07-11 01:05:00,69.833,69.838,69.818,69.838,11200000.0
2006-07-11 01:06:00,69.837,69.846,69.78,69.846,12800000.0
2006-07-11 01:07:00,69.853,69.865,69.851,69.865,12800000.0
2006-07-11 01:08:00,69.878,69.879,69.867,69.867,16000000.0
2006-07-11 01:09:00,69.872,69.872,69.859,69.871,17600000.0
2006-07-11 01:10:00,69.874,69.878,69.87,69.878,16000000.0
2006-07-11 01:11:00,69.885,69.885,69.874,69.877,11200000.0
2006-07-11 01:12:00,69.864,69.865,69.854,69.854,16000000.0
2006-07-11 01:13:00,69.858,69.867,69.854,69.867,8000000.0
2006-07-11 01:14:00,69.868,69.873,69.867,69.868,16000000.0
2006-07-11 01:16:00,69.865,69.871,69.865,69.866,25600000.0
2006-07-11 01:17:00,69.864,69.869,69.852,69.869,11200000.0
2006-07-11 01:18:00,69.879,69.882,69.873,69.874,12800000.0
2006-07-11 01:25:00,69.867,69.874,69.861,69.873,12800000.0
2006-07-11 01:28:00,69.873,69.875,69.867,69.867,17600000.0
2006-07-11 01:29:00,69.855,69.862,69.843,69.856,17600000.0
2006-07-11 01:30:00,69.855,69.856,69.845,69.845,11200000.0
2006-07-11 01:31:00,69.838,69.838,69.827,69.829,11200000.0
2006-07-11 01:32:00,69.827,69.83,69.824,69.829,12800000.0
2006-07-11 01:33:00,69.831,69.831,69.812,69.826,11200000.0
2006-07-11 01:34:00,69.823,69.827,69.805,69.805,23400000.0
2006-07-11 01:35:00,69.811,69.817,69.803,69.816,14400000.0
2006-07-11 01:36:00,69.817,69.817,69.799,69.799,11200000.0
2006-07-11 01:37:00,69.798,69.802,69.79,69.802,13800000.0
2006-07-11 01:38:00,69.802,69.816,69.794,69.816,17600000.0
2006-07-11 01:40:00,69.812,69.826,69.81,69.826,11200000.0
2006-07-11 01:41:00,69.833,69.833,69.819,69.819,12800000.0
2006-07-11 01:42:00,69.825,69.832,69.825,69.832,11200000.0
2006-07-11 01:43:00,69.835,69.846,69.833,69.846,11200000.0
2006-07-11 01:44:00,69.853,69.853,69.843,69.851,12800000.0
2006-07-11 01:45:00,69.833,69.836,69.825,69.827,15400000.0
2006-07-11 01:46:00,69.811,69.827,69.811,69.827,16000000.0
2006-07-11 01:47:00,69.825,69.83,69.815,69.815,14400000.0
2006-07-11 01:49:00,69.818,69.832,69.816,69.819,16000000.0
2006-07-11 01:50:00,69.818,69.818,69.804,69.804,14400000.0
2006-07-11 01:51:00,69.799,69.801,69.792,69.794,11200000.0
2006-07-11 01:52:00,69.798,69.802,69.797,69.802,20800000.0
2006-07-11 01:53:00,69.807,69.815,69.801,69.801,14400000.0
2006-07-11 01:54:00,69.809,69.82,69.809,69.82,8000000.0
2006-07-11 01:55:00,69.821,69.826,69.815,69.815,12800000.0
2006-07-11 01:56:00,69.817,69.817,69.804,69.805,12800000.0
2006-07-11 01:57:00,69.796,69.796,69.785,69.787,11200000.0
2006-07-11 01:59:00,69.789,69.791,69.78,69.789,8000000.0
2006-07-11 02:00:00,69.784,69.784,69.773,69.776,11200000.0
2006-07-11 02:03:00,69.769,69.777,69.766,69.771,16000000.0
2006-07-11 02:04:00,69.775,69.779,69.774,69.774,12800000.0
2006-07-11 02:05:00,69.771,69.771,69.763,69.765,12800000.0
2006-07-11 02:06:00,69.762,69.762,69.75,69.75,12800000.0
2006-07-11 02:07:00,69.756,69.768,69.752,69.76,12800000.0
2006-07-11 02:08:00,69.763,69.767,69.757,69.759,17600000.0
2006-07-11 02:09:00,69.765,69.768,69.758,69.768,16000000.0
2006-07-11 02:10:00,69.756,69.758,69.748,69.748,9600000.0
2006-07-11 02:11:00,69.751,69.76,69.748,69.758,12800000.0
2006-07-11 02:12:00,69.741,69.741,69.73,69.73,11200000.0
2006-07-11 02:13:00,69.734,69.737,69.728,69.73,11200000.0
2006-07-11 02:14:00,69.734,69.736,69.726,69.726,11200000.0
2006-07-11 02:15:00,69.727,69.738,69.723,69.733,11200000.0
2006-07-11 02:17:00,69.747,69.763,69.747,69.763,11200000.0
2006-07-11 02:18:00,69.766,69.768,69.759,69.768,12800000.0
2006-07-11 02:19:00,69.765,69.771,69.758,69.764,12800000.0
2006-07-11 02:20:00,69.751,69.758,69.751,69.758,8000000.0
2006-07-11 02:21:00,69.755,69.759,69.744,69.746,17600000.0
2006-07-11 02:22:00,69.749,69.76,69.749,69.755,12800000.0
2006-07-11 02:23:00,69.759,69.771,69.759,69.767,12200000.0
2006-07-11 02:24:00,69.76,69.774,69.678,69.768,10600000.0
2006-07-11 02:26:00,69.76,69.771,69.751,69.77,17600000.0
2006-07-11 02:28:00,69.748,69.756,69.731,69.731,14400000.0
2006-07-11 02:29:00,69.729,69.735,69.724,69.735,11200000.0
2006-07-11 02:30:00,69.752,69.754,69.75,69.75,11200000.0
2006-07-11 02:31:00,69.745,69.749,69.733,69.743,17600000.0
2006-07-11 02:32:00,69.749,69.749,69.732,69.743,11200000.0
2006-07-11 02:33:00,69.743,69.749,69.735,69.737,10600000.0
2006-07-11 02:35:00,69.749,69.775,69.744,69.775,12800000.0
2006-07-11 02:36:00,69.759,69.759,69.752,69.752,13200000.0
2006-07-11 02:37:00,69.757,69.793,69.757,69.787,12800000.0
2006-07-11 02:38:00,69.798,69.798,69.781,69.781,12800000.0
2006-07-11 02:39:00,69.782,69.788,69.779,69.783,16000000.0
2006-07-11 02:40:00,69.786,69.789,69.775,69.784,12800000.0
2006-07-11 02:42:00,69.786,69.786,69.776,69.776,12800000.0
2006-07-11 02:43:00,69.775,69.781,69.775,69.78,11200000.0
2006-07-11 02:47:00,69.78,69.781,69.773,69.777,12800000.0
2006-07-11 02:48:00,69.771,69.779,69.767,69.769,14400000.0
2006-07-11 02:49:00,69.776,69.781,69.767,69.781,17600000.0
2006-07-11 02:50:00,69.778,69.778,69.762,69.77,11200000.0
2006-07-11 02:51:00,69.767,69.769,69.754,69.766,11200000.0
2006-07-11 02:53:00,69.759,69.76,69.741,69.741,11200000.0
2006-07-11 02:54:00,69.636,69.725,69.636,69.725,11200000.0
2006-07-11 02:55:00,69.743,69.743,69.723,69.723,11200000.0
2006-07-11 02:56:00,69.726,69.731,69.723,69.724,11200000.0
2006-07-11 02:57:00,69.726,69.733,69.718,69.733,11200000.0
2006-07-11 02:58:00,69.733,69.752,69.725,69.752,8000000.0
2006-07-11 03:00:00,69.747,69.747,69.655,69.655,11200000.0
2006-07-11 03:01:00,69.727,69.728,69.715,69.725,11200000.0
2006-07-11 03:02:00,69.738,69.738,69.735,69.736,11200000.0
2006-07-11 03:03:00,69.742,69.746,69.736,69.741,14400000.0
2006-07-11 03:04:00,69.749,69.753,69.744,69.75,10600000.0
2006-07-11 03:05:00,69.751,69.756,69.746,69.756,16000000.0
2006-07-11 03:06:00,69.753,69.754,69.744,69.748,16000000.0
2006-07-11 03:08:00,69.751,69.753,69.733,69.744,11200000.0
2006-07-11 03:09:00,69.744,69.757,69.744,69.757,11200000.0
2006-07-11 03:10:00,69.76,69.76,69.744,69.747,16000000.0
2006-07-11 03:11:00,69.752,69.765,69.752,69.757,10600000.0
2006-07-11 03:12:00,69.743,69.751,69.732,69.732,17600000.0
2006-07-11 03:13:00,69.749,69.758,69.749,69.752,16000000.0
2006-07-11 03:14:00,69.749,69.749,69.741,69.749,11200000.0
2006-07-11 03:15:00,69.756,69.76,69.753,69.759,17000000.0
2006-07-11 03:16:00,69.767,69.777,69.765,69.773,14800000.0
2006-07-11 03:17:00,69.771,69.788,69.769,69.788,11200000.0
2006-07-11 03:18:00,69.788,69.789,69.776,69.781,12800000.0
2006-07-11 03:19:00,69.784,69.789,69.78,69.786,12800000.0
2006-07-11 03:20:00,69.789,69.789,69.779,69.785,12800000.0
2006-07-11 03:21:00,69.789,69.789,69.777,69.785,14400000.0
2006-07-11 03:22:00,69.787,69.791,69.784,69.79,11200000.0
2006-07-11 03:23:00,69.809,69.818,69.804,69.815,9600000.0
2006-07-11 03:25:00,69.812,69.812,69.797,69.797,17600000.0
2006-07-11 03:26:00,69.806,69.821,69.803,69.803,12200000.0
2006-07-11 03:27:00,69.805,69.813,69.805,69.806,14400000.0
2006-07-11 03:28:00,69.798,69.807,69.798,69.807,10600000.0
2006-07-11 03:30:00,69.809,69.821,69.748,69.819,17000000.0
2006-07-11 03:31:00,69.82,69.82,69.806,69.813,12800000.0
2006-07-11 03:32:00,69.807,69.807,69.803,69.803,8000000.0
2006-07-11 03:34:00,69.81,69.813,69.799,69.802,11200000.0
2006-07-11 03:35:00,69.799,69.799,69.784,69.787,17600000.0
2006-07-11 03:37:00,69.779,69.785,69.775,69.775,17600000.0
2006-07-11 03:38:00,69.757,69.781,69.757,69.772,12800000.0
2006-07-11 03:39:00,69.773,69.777,69.713,69.769,14400000.0
2006-07-11 03:40:00,69.773,69.789,69.766,69.789,12800000.0
2006-07-11 03:41:00,69.798,69.807,69.794,69.794,11200000.0
2006-07-11 03:42:00,69.793,69.807,69.793,69.802,12800000.0
2006-07-11 03:43:00,69.791,69.791,69.75,69.76,11200000.0
2006-07-11 03:44:00,69.774,69.784,69.767,69.783,12800000.0
2006-07-11 03:45:00,69.781,69.792,69.781,69.792,11200000.0
2006-07-11 03:46:00,69.798,69.803,69.793,69.793,11200000.0
2006-07-11 03:48:00,69.786,69.793,69.785,69.793,11200000.0
2006-07-11 03:49:00,69.794,69.801,69.789,69.801,16000000.0
2006-07-11 03:50:00,69.804,69.804,69.794,69.794,11200000.0
2006-07-11 03:52:00,69.806,69.809,69.795,69.802,14400000.0
2006-07-11 03:53:00,69.809,69.809,69.802,69.802,9600000.0
2006-07-11 03:54:00,69.805,69.814,69.799,69.814,14400000.0
2006-07-11 03:55:00,69.806,69.807,69.793,69.807,14400000.0
2006-07-11 03:56:00,69.798,69.804,69.792,69.792,12800000.0
2006-07-11 03:57:00,69.782,69.789,69.78,69.788,12800000.0
2006-07-11 03:58:00,69.782,69.782,69.771,69.773,15400000.0
2006-07-11 03:59:00,69.785,69.785,69.775,69.781,12800000.0
2006-07-11 04:00:00,69.79,69.79,69.773,69.778,13800000.0
2006-07-11 04:02:00,69.79,69.79,69.766,69.766,8000000.0
2006-07-11 04:03:00,69.758,69.76,69.73,69.73,12200000.0
2006-07-11 04:04:00,69.727,69.733,69.723,69.73,12800000.0
2006-07-11 04:05:00,69.729,69.733,69.728,69.733,11200000.0
2006-07-11 04:06:00,69.731,69.733,69.724,69.724,14400000.0
2006-07-11 04:07:00,69.718,69.722,69.702,69.702,13800000.0
2006-07-11 04:08:00,69.711,69.725,69.711,69.725,11200000.0
2006-07-11 04:09:00,69.726,69.726,69.718,69.724,11200000.0
2006-07-11 04:10:00,69.723,69.723,69.714,69.719,14400000.0
2006-07-11 04:11:00,69.716,69.716,69.704,69.713,12800000.0
2006-07-11 04:12:00,69.713,69.713,69.705,69.705,8000000.0
2006-07-11 04:13:00,69.705,69.705,69.695,69.701,11200000.0
2006-07-11 04:14:00,69.708,69.716,69.705,69.705,11200000.0
2006-07-11 04:15:00,69.709,69.712,69.704,69.712,12800000.0
2006-07-11 04:16:00,69.712,69.713,69.71,69.71,11200000.0
2006-07-11 04:17:00,69.726,69.726,69.715,69.717,14400000.0
2006-07-11 04:18:00,69.718,69.718,69.704,69.715,12800000.0
2006-07-11 04:19:00,69.713,69.725,69.7,69.718,12800000.0
2006-07-11 04:20:00,69.714,69.716,69.626,69.71,11200000.0
2006-07-11 04:21:00,69.714,69.714,69.699,69.706,11200000.0
2006-07-11 04:22:00,69.697,69.707,69.691,69.7,16000000.0
2006-07-11 04:23:00,69.694,69.694,69.68,69.682,12800000.0
2006-07-11 04:24:00,69.688,69.69,69.685,69.69,12800000.0
2006-07-11 04:25:00,69.698,69.709,69.691,69.691,14400000.0
2006-07-11 04:26:00,69.675,69.706,69.675,69.706,14400000.0
2006-07-11 04:27:00,69.704,69.704,69.685,69.692,9600000.0
2006-07-11 04:28:00,69.691,69.699,69.681,69.699,11200000.0
2006-07-11 04:29:00,69.691,69.691,69.676,69.676,12200000.0
2006-07-11 04:30:00,69.68,69.687,69.661,69.661,12800000.0
2006-07-11 04:31:00,69.668,69.674,69.654,69.674,12800000.0
2006-07-11 04:32:00,69.671,69.671,69.664,69.665,12800000.0
2006-07-11 04:33:00,69.661,69.661,69.65,69.658,16000000.0
2006-07-11 04:34:00,69.662,69.662,69.656,69.656,12800000.0
2006-07-11 04:35:00,69.66,69.666,69.659,69.665,12800000.0
2006-07-11 04:36:00,69.675,69.678,69.674,69.674,6400000.0
2006-07-11 04:37:00,69.679,69.679,69.672,69.673,12800000.0
2006-07-11 04:38:00,69.674,69.677,69.67,69.675,9600000.0
2006-07-11 04:39:00,69.676,69.689,69.674,69.679,12800000.0
2006-07-11 04:40:00,69.685,69.694,69.685,69.689,11200000.0
2006-07-11 04:41:00,69.689,69.69,69.675,69.683,11200000.0
2006-07-11 04:42:00,69.676,69.676,69.646,69.671,12800000.0
2006-07-11 04:43:00,69.673,69.673,69.657,69.659,12800000.0
2006-07-11 04:44:00,69.654,69.654,69.645,69.65,9600000.0
2006-07-11 04:46:00,69.645,69.653,69.641,69.652,14400000.0
2006-07-11 04:47:00,69.649,69.656,69.646,69.646,12800000.0
2006-07-11 04:50:00,69.642,69.655,69.636,69.655,11200000.0
2006-07-11 04:51:00,69.658,69.658,69.569,69.653,14400000.0
2006-07-11 04:53:00,69.646,69.646,69.632,69.632,9600000.0
2006-07-11 04:54:00,69.624,69.628,69.622,69.627,12800000.0
2006-07-11 04:55:00,69.625,69.631,69.625,69.629,11200000.0
2006-07-11 04:56:00,69.632,69.64,69.631,69.64,17600000.0
2006-07-11 05:00:00,69.633,69.65,69.633,69.649,11200000.0
2006-07-11 05:01:00,69.65,69.657,69.64,69.657,14400000.0
2006-07-11 05:02:00,69.665,69.681,69.661,69.661,14400000.0
2006-07-11 05:03:00,69.654,69.655,69.637,69.648,12800000.0
2006-07-11 05:05:00,69.649,69.658,69.649,69.658,11200000.0
2006-07-11 05:07:00,69.638,69.665,69.638,69.665,14400000.0
2006-07-11 05:09:00,69.669,69.676,69.669,69.671,17600000.0
2006-07-11 05:15:00,69.677,69.68,69.657,69.67,16000000.0
2006-07-11 05:16:00,69.675,69.678,69.61,69.676,16000000.0
2006-07-11 05:17:00,69.682,69.695,69.678,69.691,11200000.0
2006-07-11 05:18:00,69.696,69.7,69.678,69.693,8000000.0
2006-07-11 05:19:00,69.68,69.696,69.68,69.693,16000000.0
2006-07-11 05:20:00,69.673,69.685,69.673,69.684,11200000.0
2006-07-11 05:21:00,69.683,69.683,69.666,69.678,12800000.0
2006-07-11 05:22:00,69.674,69.693,69.674,69.693,10600000.0
2006-07-11 05:23:00,69.694,69.701,69.693,69.693,12800000.0
2006-07-11 05:24:00,69.693,69.701,69.686,69.686,11200000.0
2006-07-11 05:26:00,69.68,69.681,69.674,69.679,12800000.0
2006-07-11 05:27:00,69.678,69.691,69.678,69.691,12800000.0
2006-07-11 05:28:00,69.695,69.708,69.695,69.708,11200000.0
2006-07-11 05:29:00,69.717,69.727,69.717,69.72,11200000.0
2006-07-11 05:30:00,69.735,69.735,69.715,69.724,16000000.0
2006-07-11 05:31:00,69.724,69.732,69.724,69.73,17600000.0
2006-07-11 05:32:00,69.711,69.722,69.711,69.715,12800000.0
2006-07-11 05:33:00,69.715,69.717,69.714,69.714,9600000.0
2006-07-11 05:34:00,69.713,69.718,69.713,69.714,16000000.0
2006-07-11 05:36:00,69.712,69.712,69.698,69.698,16000000.0
2006-07-11 05:38:00,69.71,69.717,69.696,69.717,16000000.0
2006-07-11 05:39:00,69.718,69.728,69.715,69.728,11200000.0
2006-07-11 05:40:00,69.722,69.723,69.717,69.717,9600000.0
2006-07-11 05:42:00,69.726,69.738,69.726,69.73,11200000.0
2006-07-11 05:43:00,69.741,69.741,69.732,69.732,11200000.0
2006-07-11 05:44:00,69.736,69.736,69.732,69.732,11200000.0
2006-07-11 05:45:00,69.729,69.736,69.729,69.729,16000000.0
2006-07-11 05:46:00,69.728,69.728,69.712,69.72,17600000.0
2006-07-11 05:48:00,69.726,69.731,69.713,69.717,17600000.0
2006-07-11 05:52:00,69.74,69.741,69.729,69.738,12800000.0
2006-07-11 05:53:00,69.731,69.737,69.727,69.728,17600000.0
2006-07-11 05:54:00,69.717,69.724,69.717,69.724,9600000.0
2006-07-11 05:55:00,69.673,69.765,69.673,69.742,11200000.0
2006-07-11 05:56:00,69.712,69.728,69.712,69.728,12800000.0
2006-07-11 05:57:00,69.728,69.729,69.722,69.726,12800000.0
2006-07-11 05:58:00,69.725,69.73,69.642,69.721,12800000.0
2006-07-11 05:59:00,69.726,69.726,69.71,69.722,12800000.0
2006-07-11 06:00:00,69.729,69.729,69.726,69.728,8000000.0
2006-07-11 06:02:00,69.728,69.729,69.711,69.711,12800000.0
2006-07-11 06:03:00,69.726,69.735,69.721,69.733,11200000.0
2006-07-11 06:04:00,69.731,69.738,69.727,69.738,16000000.0
2006-07-11 06:07:00,69.729,69.746,69.729,69.741,11200000.0
2006-07-11 06:08:00,69.734,69.743,69.734,69.739,11200000.0
2006-07-11 06:12:00,69.727,69.734,69.723,69.734,11200000.0
2006-07-11 06:13:00,69.728,69.728,69.706,69.718,12800000.0
2006-07-11 06:15:00,69.719,69.727,69.719,69.727,8000000.0
2006-07-11 06:21:00,69.724,69.726,69.717,69.717,12800000.0
2006-07-11 06:22:00,69.716,69.727,69.715,69.727,12800000.0
2006-07-11 06:28:00,69.731,69.738,69.731,69.735,8000000.0
2006-07-11 06:29:00,69.737,69.745,69.737,69.745,11200000.0
2006-07-11 06:30:00,69.736,69.75,69.736,69.75,14400000.0
2006-07-11 06:31:00,69.752,69.758,69.746,69.757,14400000.0
2006-07-11 06:32:00,69.752,69.755,69.74,69.749,12800000.0
2006-07-11 06:33:00,69.758,69.758,69.74,69.748,17600000.0
2006-07-11 06:34:00,69.721,69.75,69.721,69.746,12800000.0
2006-07-11 06:37:00,69.757,69.759,69.755,69.758,12800000.0
2006-07-11 06:39:00,69.771,69.772,69.758,69.77,11200000.0
2006-07-11 06:40:00,69.77,69.77,69.762,69.767,9600000.0
2006-07-11 06:41:00,69.768,69.776,69.765,69.775,12800000.0
2006-07-11 06:42:00,69.774,69.775,69.771,69.771,9600000.0
2006-07-11 06:43:00,69.69,69.764,69.69,69.764,16000000.0
2006-07-11 06:46:00,69.781,69.783,69.778,69.782,12800000.0
2006-07-11 06:47:00,69.788,69.794,69.785,69.788,12800000.0
2006-07-11 06:48:00,69.774,69.777,69.768,69.768,17600000.0
2006-07-11 06:50:00,69.763,69.777,69.763,69.763,14400000.0
2006-07-11 06:51:00,69.769,69.773,69.761,69.761,12800000.0
2006-07-11 06:52:00,69.764,69.77,69.76,69.768,12200000.0
2006-07-11 06:53:00,69.773,69.782,69.772,69.778,17600000.0
2006-07-11 06:54:00,69.772,69.772,69.765,69.77,14400000.0
2006-07-11 06:59:00,69.776,69.785,69.762,69.776,12800000.0
2006-07-11 07:00:00,69.777,69.777,69.766,69.769,16000000.0
2006-07-11 07:01:00,69.764,69.767,69.757,69.762,17600000.0
2006-07-11 07:02:00,69.769,69.773,69.768,69.768,12800000.0
2006-07-11 07:07:00,69.764,69.766,69.759,69.759,11200000.0
2006-07-11 07:08:00,69.76,69.768,69.754,69.754,16000000.0
2006-07-11 07:09:00,69.758,69.759,69.752,69.752,12800000.0
2006-07-11 07:11:00,69.758,69.758,69.742,69.744,12800000.0
2006-07-11 07:12:00,69.733,69.75,69.733,69.742,12800000.0
2006-07-11 07:13:00,69.74,69.744,69.739,69.741,12800000.0
2006-07-11 07:14:00,69.728,69.747,69.728,69.738,11200000.0
2006-07-11 07:18:00,69.741,69.741,69.726,69.726,17600000.0
2006-07-11 07:19:00,69.724,69.724,69.699,69.703,12800000.0
2006-07-11 07:20:00,69.704,69.713,69.702,69.708,11600000.0
2006-07-11 07:21:00,69.709,69.716,69.709,69.712,12800000.0
2006-07-11 07:22:00,69.705,69.711,69.705,69.711,17000000.0
2006-07-11 07:23:00,69.711,69.713,69.71,69.712,11200000.0
2006-07-11 07:24:00,69.708,69.716,69.702,69.703,14400000.0
2006-07-11 07:25:00,69.705,69.716,69.691,69.716,16000000.0
2006-07-11 07:26:00,69.72,69.728,69.706,69.722,12800000.0
2006-07-11 07:27:00,69.711,69.725,69.711,69.721,16000000.0
2006-07-11 07:28:00,69.714,69.722,69.714,69.722,14400000.0
2006-07-11 07:29:00,69.729,69.729,69.716,69.719,11200000.0
2006-07-11 07:30:00,69.727,69.729,69.719,69.722,11200000.0
2006-07-11 07:31:00,69.719,69.725,69.718,69.722,18000000.0
2006-07-11 07:32:00,69.723,69.723,69.712,69.713,17600000.0
2006-07-11 07:33:00,69.712,69.724,69.712,69.724,8000000.0
2006-07-11 07:34:00,69.732,69.735,69.729,69.734,12800000.0
2006-07-11 07:37:00,69.732,69.736,69.726,69.733,11200000.0
2006-07-11 07:38:00,69.732,69.738,69.731,69.738,12800000.0
2006-07-11 07:40:00,69.734,69.734,69.727,69.73,11200000.0
2006-07-11 07:41:00,69.728,69.735,69.721,69.732,12800000.0
2006-07-11 07:42:00,69.73,69.73,69.722,69.723,12800000.0
2006-07-11 07:45:00,69.72,69.727,69.718,69.727,11600000.0
2006-07-11 07:46:00,69.719,69.726,69.718,69.726,11200000.0
2006-07-11 07:47:00,69.721,69.721,69.706,69.707,14400000.0
2006-07-11 07:48:00,69.72,69.725,69.718,69.721,14400000.0
2006-07-11 07:50:00,69.72,69.724,69.716,69.716,8000000.0
2006-07-11 07:51:00,69.713,69.72,69.708,69.72,12800000.0
2006-07-11 07:52:00,69.722,69.728,69.719,69.724,17600000.0
2006-07-11 07:53:00,69.725,69.725,69.716,69.72,12800000.0
2006-07-11 07:55:00,69.701,69.703,69.685,69.695,12800000.0
2006-07-11 07:56:00,69.705,69.713,69.702,69.709,16000000.0
2006-07-11 07:57:00,69.7,69.708,69.7,69.708,11200000.0
2006-07-11 07:58:00,69.713,69.715,69.709,69.709,10600000.0
2006-07-11 07:59:00,69.717,69.727,69.717,69.727,12800000.0
2006-07-11 08:00:00,69.73,69.739,69.728,69.735,8000000.0
2006-07-11 08:01:00,69.736,69.744,69.736,69.74,8000000.0
2006-07-11 08:02:00,69.736,69.742,69.736,69.741,8000000.0
2006-07-11 08:03:00,69.738,69.743,69.735,69.737,11200000.0
2006-07-11 08:04:00,69.74,69.745,69.736,69.741,17600000.0
2006-07-11 08:05:00,69.738,69.746,69.738,69.738,14400000.0
2006-07-11 08:06:00,69.73,69.73,69.724,69.725,11200000.0
2006-07-11 08:07:00,69.728,69.729,69.719,69.729,11200000.0
2006-07-11 08:09:00,69.723,69.735,69.714,69.722,12800000.0
2006-07-11 08:10:00,69.72,69.741,69.72,69.741,12800000.0
2006-07-11 08:11:00,69.732,69.732,69.709,69.713,11200000.0
2006-07-11 08:13:00,69.717,69.727,69.715,69.722,11600000.0
2006-07-11 08:14:00,69.723,69.734,69.718,69.718,12800000.0
2006-07-11 08:15:00,69.731,69.734,69.713,69.713,16000000.0
2006-07-11 08:17:00,69.726,69.726,69.714,69.718,12800000.0
2006-07-11 08:18:00,69.725,69.737,69.723,69.723,12800000.0
2006-07-11 08:19:00,69.716,69.737,69.716,69.731,13800000.0
2006-07-11 08:20:00,69.739,69.744,69.728,69.733,16000000.0
2006-07-11 08:21:00,69.743,69.751,69.735,69.735,18000000.0
2006-07-11 08:22:00,69.751,69.751,69.741,69.741,11200000.0
2006-07-11 08:23:00,69.747,69.754,69.746,69.751,11200000.0
2006-07-11 08:24:00,69.76,69.764,69.747,69.747,9600000.0
2006-07-11 08:25:00,69.738,69.748,69.738,69.748,12800000.0
2006-07-11 08:26:00,69.751,69.752,69.658,69.747,8000000.0
2006-07-11 08:27:00,69.729,69.754,69.729,69.746,12800000.0
2006-07-11 08:28:00,69.737,69.737,69.709,69.709,11200000.0
2006-07-11 08:29:00,69.709,69.718,69.709,69.714,14400000.0
2006-07-11 08:30:00,69.709,69.712,69.701,69.701,11200000.0
2006-07-11 08:31:00,69.693,69.706,69.693,69.694,12800000.0
2006-07-11 08:32:00,69.694,69.704,69.694,69.704,11200000.0
2006-07-11 08:33:00,69.711,69.718,69.711,69.714,11200000.0
2006-07-11 08:35:00,69.726,69.726,69.71,69.712,17600000.0
2006-07-11 08:36:00,69.702,69.73,69.702,69.73,17600000.0
2006-07-11 08:37:00,69.736,69.739,69.731,69.736,11200000.0
2006-07-11 08:38:00,69.741,69.752,69.741,69.752,11200000.0
2006-07-11 08:39:00,69.74,69.756,69.74,69.748,16000000.0
2006-07-11 08:40:00,69.75,69.75,69.734,69.739,16000000.0
2006-07-11 08:41:00,69.726,69.733,69.726,69.733,17600000.0
2006-07-11 08:42:00,69.734,69.737,69.729,69.737,12800000.0
2006-07-11 08:43:00,69.728,69.734,69.723,69.732,12800000.0
2006-07-11 08:44:00,69.726,69.726,69.718,69.719,12200000.0
2006-07-11 08:45:00,69.712,69.725,69.709,69.709,16000000.0
2006-07-11 08:46:00,69.731,69.755,69.731,69.755,11200000.0
2006-07-11 08:47:00,69.767,69.767,69.753,69.753,11200000.0
2006-07-11 08:48:00,69.756,69.758,69.752,69.752,12800000.0
2006-07-11 08:49:00,69.759,69.763,69.751,69.751,17600000.0
2006-07-11 08:50:00,69.758,69.758,69.741,69.742,12800000.0
2006-07-11 08:51:00,69.737,69.746,69.731,69.737,17600000.0
2006-07-11 08:52:00,69.737,69.737,69.724,69.728,11200000.0
2006-07-11 08:53:00,69.744,69.744,69.726,69.726,16000000.0
2006-07-11 08:54:00,69.75,69.75,69.738,69.738,8000000.0
2006-07-11 08:55:00,69.716,69.716,69.701,69.704,16000000.0
2006-07-11 08:56:00,69.72,69.721,69.718,69.72,11200000.0
2006-07-11 08:57:00,69.707,69.714,69.707,69.707,11200000.0
2006-07-11 08:58:00,69.7,69.717,69.697,69.717,9600000.0
2006-07-11 08:59:00,69.731,69.735,69.729,69.731,12800000.0
2006-07-11 09:00:00,69.711,69.711,69.7,69.71,17600000.0
2006-07-11 09:01:00,69.712,69.712,69.702,69.707,11200000.0
2006-07-11 09:03:00,69.717,69.72,69.699,69.717,16000000.0
2006-07-11 09:04:00,69.723,69.736,69.723,69.736,11200000.0
2006-07-11 09:05:00,69.716,69.723,69.714,69.718,11200000.0
2006-07-11 09:06:00,69.712,69.728,69.71,69.728,12800000.0
2006-07-11 09:07:00,69.737,69.737,69.728,69.733,12800000.0
2006-07-11 09:08:00,69.736,69.744,69.732,69.744,12800000.0
2006-07-11 09:09:00,69.756,69.765,69.746,69.765,17600000.0
2006-07-11 09:10:00,69.771,69.78,69.765,69.765,12800000.0
2006-07-11 09:11:00,69.758,69.758,69.735,69.757,12800000.0
2006-07-11 09:12:00,69.767,69.773,69.767,69.768,12800000.0
2006-07-11 09:13:00,69.763,69.767,69.759,69.759,11200000.0
2006-07-11 09:14:00,69.762,69.773,69.759,69.759,11200000.0
2006-07-11 09:15:00,69.762,69.762,69.748,69.759,10600000.0
2006-07-11 09:16:00,69.756,69.766,69.753,69.763,12800000.0
2006-07-11 09:17:00,69.764,69.774,69.762,69.772,11200000.0
2006-07-11 09:18:00,69.768,69.772,69.766,69.768,14400000.0
2006-07-11 09:19:00,69.753,69.767,69.753,69.755,12800000.0
2006-07-11 09:20:00,69.759,69.764,69.752,69.764,16000000.0
2006-07-11 09:21:00,69.762,69.762,69.754,69.756,11200000.0
2006-07-11 09:23:00,69.76,69.765,69.758,69.76,12200000.0
2006-07-11 09:24:00,69.685,69.788,69.685,69.754,11200000.0
2006-07-11 09:25:00,69.732,69.744,69.732,69.744,12800000.0
2006-07-11 09:26:00,69.756,69.778,69.756,69.778,11200000.0
2006-07-11 09:27:00,69.767,69.772,69.766,69.772,11200000.0
2006-07-11 09:28:00,69.775,69.787,69.775,69.785,12800000.0
2006-07-11 09:29:00,69.785,69.791,69.785,69.79,11200000.0
2006-07-11 09:30:00,69.786,69.787,69.778,69.785,12800000.0
2006-07-11 09:31:00,69.791,69.806,69.786,69.806,12800000.0
2006-07-11 09:32:00,69.794,69.802,69.784,69.787,14400000.0
2006-07-11 09:33:00,69.802,69.813,69.802,69.813,12800000.0
2006-07-11 09:34:00,69.811,69.811,69.792,69.793,11200000.0
2006-07-11 09:35:00,69.79,69.814,69.789,69.814,12800000.0
2006-07-11 09:36:00,69.825,69.836,69.825,69.836,9600000.0
2006-07-11 09:37:00,69.814,69.816,69.744,69.816,16000000.0
2006-07-11 09:38:00,69.826,69.844,69.826,69.843,11200000.0
2006-07-11 09:39:00,69.849,69.849,69.826,69.826,12800000.0
2006-07-11 09:40:00,69.818,69.821,69.796,69.811,14400000.0
2006-07-11 09:41:00,69.807,69.816,69.807,69.816,10600000.0
2006-07-11 09:42:00,69.8,69.815,69.8,69.809,16000000.0
2006-07-11 09:43:00,69.804,69.804,69.789,69.789,12800000.0
2006-07-11 09:44:00,69.796,69.796,69.781,69.781,12800000.0
2006-07-11 09:45:00,69.798,69.798,69.779,69.794,12800000.0
2006-07-11 09:46:00,69.814,69.814,69.793,69.793,11200000.0
2006-07-11 09:47:00,69.775,69.785,69.774,69.785,12800000.0
2006-07-11 09:48:00,69.783,69.783,69.759,69.779,11200000.0
2006-07-11 09:49:00,69.783,69.802,69.783,69.802,12800000.0
2006-07-11 09:50:00,69.794,69.794,69.769,69.769,16000000.0
2006-07-11 09:51:00,69.773,69.799,69.773,69.799,16000000.0
2006-07-11 09:52:00,69.793,69.795,69.785,69.792,14400000.0
2006-07-11 09:53:00,69.791,69.807,69.791,69.806,12800000.0
2006-07-11 09:54:00,69.803,69.818,69.803,69.814,17600000.0
2006-07-11 09:55:00,69.818,69.83,69.818,69.828,11200000.0
2006-07-11 09:56:00,69.839,69.839,69.827,69.828,14400000.0
2006-07-11 09:57:00,69.829,69.845,69.829,69.845,17600000.0
2006-07-11 09:58:00,69.848,69.855,69.761,69.85,17600000.0
2006-07-11 09:59:00,69.851,69.858,69.85,69.851,17600000.0
2006-07-11 10:00:00,69.853,69.853,69.836,69.848,11200000.0
2006-07-11 10:01:00,69.864,69.876,69.864,69.866,12800000.0
2006-07-11 10:02:00,69.868,69.868,69.85,69.85,16000000.0
2006-07-11 10:03:00,69.841,69.849,69.832,69.845,11200000.0
2006-07-11 10:04:00,69.863,69.868,69.863,69.868,8000000.0
2006-07-11 10:05:00,69.857,69.864,69.849,69.852,14400000.0
2006-07-11 10:06:00,69.871,69.915,69.871,69.915,16000000.0
2006-07-11 10:07:00,69.904,69.907,69.892,69.903,13200000.0
2006-07-11 10:08:00,69.903,69.904,69.895,69.9,11200000.0
2006-07-11 10:09:00,69.905,69.921,69.905,69.918,12800000.0
2006-07-11 10:10:00,69.915,69.922,69.91,69.922,17000000.0
2006-07-11 10:11:00,69.925,69.932,69.922,69.93,11200000.0
2006-07-11 10:12:00,69.937,69.953,69.933,69.953,12800000.0
2006-07-11 10:13:00,69.939,69.944,69.925,69.925,12800000.0
2006-07-11 10:14:00,69.927,69.93,69.922,69.929,11200000.0
2006-07-11 10:15:00,69.926,69.935,69.926,69.929,12800000.0
2006-07-11 10:17:00,69.923,69.928,69.921,69.922,11200000.0
2006-07-11 10:18:00,69.911,69.913,69.886,69.913,11200000.0
2006-07-11 10:19:00,69.918,69.918,69.905,69.917,11200000.0
2006-07-11 10:20:00,69.93,69.935,69.924,69.924,17600000.0
2006-07-11 10:21:00,69.898,69.921,69.898,69.914,16000000.0
2006-07-11 10:22:00,69.916,69.916,69.905,69.906,11200000.0
2006-07-11 10:23:00,69.912,69.917,69.909,69.917,11200000.0
2006-07-11 10:24:00,69.909,69.918,69.909,69.918,12800000.0
2006-07-11 10:25:00,69.925,69.925,69.906,69.919,11200000.0
2006-07-11 10:26:00,69.932,69.937,69.928,69.936,9600000.0
2006-07-11 10:27:00,69.931,69.941,69.931,69.937,11200000.0
2006-07-11 10:28:00,69.938,69.958,69.929,69.958,12800000.0
2006-07-11 10:29:00,69.959,69.967,69.958,69.96,11200000.0
2006-07-11 10:30:00,69.978,69.986,69.976,69.981,8000000.0
2006-07-11 10:31:00,69.96,69.981,69.947,69.981,12800000.0
2006-07-11 10:32:00,69.976,69.992,69.976,69.983,17600000.0
2006-07-11 10:33:00,69.972,69.986,69.972,69.981,11200000.0
2006-07-11 10:34:00,69.998,70.0,69.991,69.992,11200000.0
2006-07-11 10:35:00,69.986,69.986,69.971,69.98,11200000.0
2006-07-11 10:36:00,69.972,69.973,69.964,69.964,11200000.0
2006-07-11 10:37:00,69.965,69.971,69.881,69.95,11200000.0
2006-07-11 10:38:00,69.952,69.959,69.944,69.953,12800000.0
2006-07-11 10:39:00,69.942,69.949,69.94,69.942,11200000.0
2006-07-11 10:40:00,69.937,69.937,69.908,69.908,16000000.0
2006-07-11 10:41:00,69.909,69.921,69.909,69.921,12800000.0
2006-07-11 10:42:00,69.925,69.934,69.915,69.934,11200000.0
2006-07-11 10:43:00,69.931,69.931,69.914,69.924,11200000.0
2006-07-11 10:45:00,69.914,69.921,69.914,69.919,12800000.0
2006-07-11 10:46:00,69.919,69.919,69.91,69.912,12800000.0
2006-07-11 10:47:00,69.904,69.929,69.894,69.929,12800000.0
2006-07-11 10:49:00,69.922,69.926,69.921,69.926,11200000.0
2006-07-11 10:50:00,69.928,69.934,69.92,69.92,16000000.0
2006-07-11 10:51:00,69.924,69.933,69.924,69.933,17600000.0
2006-07-11 10:52:00,69.939,69.945,69.937,69.938,11200000.0
2006-07-11 10:53:00,69.938,69.938,69.919,69.924,11200000.0
2006-07-11 10:54:00,69.943,69.943,69.933,69.938,17600000.0
2006-07-11 10:55:00,69.94,69.942,69.929,69.936,11200000.0
2006-07-11 10:56:00,69.941,69.942,69.935,69.94,17600000.0
2006-07-11 10:57:00,69.949,69.951,69.944,69.944,16000000.0
2006-07-11 10:59:00,69.945,69.948,69.938,69.938,11200000.0
2006-07-11 11:00:00,69.941,69.941,69.931,69.939,12800000.0
2006-07-11 11:01:00,69.945,69.945,69.931,69.937,12800000.0
2006-07-11 11:03:00,69.945,69.952,69.939,69.947,12800000.0
2006-07-11 11:04:00,69.982,69.993,69.982,69.989,14400000.0
2006-07-11 11:05:00,70.007,70.015,69.999,70.015,17600000.0
2006-07-11 11:06:00,70.015,70.015,69.998,70.005,17600000.0
2006-07-11 11:09:00,70.001,70.009,69.995,69.998,17600000.0
2006-07-11 11:10:00,69.989,69.997,69.988,69.992,12800000.0
2006-07-11 11:11:00,69.982,69.993,69.977,69.993,11200000.0
2006-07-11 11:14:00,70.007,70.013,70.007,70.012,11200000.0
2006-07-11 11:15:00,69.997,70.007,69.995,70.007,11200000.0
2006-07-11 11:18:00,70.015,70.028,70.015,70.028,12800000.0
2006-07-11 11:19:00,70.018,70.018,70.009,70.011,17600000.0
2006-07-11 11:21:00,70.012,70.016,70.007,70.016,14400000.0
2006-07-11 11:22:00,70.013,70.013,70.001,70.006,12800000.0
2006-07-11 11:23:00,70.013,70.013,69.986,69.986,11200000.0
2006-07-11 11:24:00,69.997,70.003,69.981,70.003,12800000.0
2006-07-11 11:25:00,70.0,70.01,69.987,70.003,17600000.0
2006-07-11 11:26:00,70.006,70.006,69.982,69.982,14400000.0
2006-07-11 11:27:00,69.995,70.005,69.985,70.003,11200000.0
2006-07-11 11:28:00,70.004,70.005,69.998,69.998,14400000.0
2006-07-11 11:29:00,69.996,70.012,69.996,70.009,14400000.0
2006-07-11 11:30:00,69.994,69.994,69.979,69.979,14400000.0
2006-07-11 11:31:00,69.985,69.985,69.977,69.981,11200000.0
2006-07-11 11:32:00,69.98,69.984,69.967,69.978,17600000.0
2006-07-11 11:33:00,69.968,69.968,69.943,69.943,12800000.0
2006-07-11 11:34:00,69.96,69.973,69.956,69.956,12800000.0
2006-07-11 11:35:00,69.956,69.96,69.946,69.946,11200000.0
2006-07-11 11:36:00,69.947,69.956,69.947,69.956,12800000.0
2006-07-11 11:37:00,69.954,69.955,69.95,69.95,11200000.0
2006-07-11 11:38:00,69.961,69.974,69.961,69.971,11200000.0
2006-07-11 11:39:00,69.983,69.991,69.974,69.988,11200000.0
2006-07-11 11:40:00,69.977,69.978,69.963,69.969,11200000.0
2006-07-11 11:41:00,69.972,69.98,69.967,69.975,16000000.0
2006-07-11 11:42:00,69.976,69.984,69.967,69.982,17600000.0
2006-07-11 11:43:00,69.983,69.983,69.955,69.972,11200000.0
2006-07-11 11:44:00,69.98,69.982,69.965,69.965,11200000.0
2006-07-11 11:45:00,69.955,69.955,69.93,69.93,14400000.0
2006-07-11 11:46:00,69.942,69.945,69.935,69.943,11200000.0
2006-07-11 11:47:00,69.939,69.94,69.921,69.934,17600000.0
2006-07-11 11:48:00,69.925,69.956,69.925,69.956,11200000.0
2006-07-11 11:49:00,69.953,69.964,69.953,69.953,12800000.0
2006-07-11 11:50:00,69.964,69.969,69.961,69.969,12800000.0
2006-07-11 11:51:00,69.945,69.955,69.937,69.951,11200000.0
2006-07-11 11:52:00,69.938,69.969,69.935,69.968,11200000.0
2006-07-11 11:53:00,69.957,69.961,69.945,69.956,16400000.0
2006-07-11 11:54:00,69.959,69.975,69.948,69.975,14400000.0
2006-07-11 11:55:00,69.988,69.988,69.9,69.958,11200000.0
2006-07-11 11:56:00,69.926,69.937,69.926,69.937,12800000.0
2006-07-11 11:57:00,69.945,69.952,69.938,69.947,12800000.0
2006-07-11 11:58:00,69.952,69.964,69.952,69.96,11200000.0
2006-07-11 11:59:00,69.962,69.962,69.954,69.955,11200000.0
2006-07-11 12:00:00,69.962,69.962,69.953,69.953,11200000.0
2006-07-11 12:01:00,69.953,69.958,69.948,69.948,11200000.0
2006-07-11 12:02:00,69.95,69.967,69.95,69.967,13800000.0
2006-07-11 12:03:00,69.974,69.978,69.965,69.975,11200000.0
2006-07-11 12:04:00,69.982,69.996,69.98,69.992,17600000.0
2006-07-11 12:05:00,69.985,69.994,69.982,69.992,17600000.0
2006-07-11 12:06:00,69.993,69.993,69.983,69.983,12800000.0
2006-07-11 12:07:00,69.988,69.989,69.979,69.989,11200000.0
2006-07-11 12:08:00,69.996,70.006,69.992,69.993,11200000.0
2006-07-11 12:11:00,69.994,69.994,69.982,69.989,12800000.0
2006-07-11 12:12:00,69.995,69.997,69.99,69.992,11200000.0
2006-07-11 12:14:00,69.989,69.989,69.981,69.988,12800000.0
2006-07-11 12:15:00,69.988,69.988,69.982,69.982,12800000.0
2006-07-11 12:16:00,69.971,69.985,69.971,69.981,12200000.0
2006-07-11 12:18:00,69.978,69.989,69.978,69.986,15400000.0
2006-07-11 12:20:00,69.987,69.987,69.969,69.971,14400000.0
2006-07-11 12:22:00,69.98,69.984,69.974,69.977,16000000.0
2006-07-11 12:23:00,69.971,69.977,69.964,69.968,14400000.0
2006-07-11 12:24:00,69.963,69.97,69.955,69.964,12800000.0
2006-07-11 12:25:00,69.974,69.977,69.973,69.977,11200000.0
2006-07-11 12:27:00,69.974,69.974,69.963,69.965,11200000.0
2006-07-11 12:29:00,69.961,69.961,69.946,69.952,17600000.0
2006-07-11 12:30:00,69.933,69.936,69.923,69.936,17600000.0
2006-07-11 12:32:00,69.936,69.948,69.936,69.944,12800000.0
2006-07-11 12:33:00,69.948,69.948,69.937,69.943,14400000.0
2006-07-11 12:34:00,69.948,69.948,69.936,69.94,12800000.0
2006-07-11 12:36:00,69.932,69.946,69.932,69.946,11200000.0
2006-07-11 12:38:00,69.931,69.932,69.84,69.929,17600000.0
2006-07-11 12:39:00,69.917,69.927,69.917,69.924,16000000.0
2006-07-11 12:40:00,69.918,69.919,69.897,69.919,16000000.0
2006-07-11 12:41:00,69.918,69.919,69.909,69.909,12800000.0
2006-07-11 12:42:00,69.918,69.925,69.912,69.913,14400000.0
2006-07-11 12:43:00,69.916,69.916,69.899,69.904,12800000.0
2006-07-11 12:44:00,69.898,69.912,69.895,69.904,17600000.0
2006-07-11 12:45:00,69.904,69.913,69.898,69.913,16000000.0
2006-07-11 12:46:00,69.913,69.917,69.909,69.914,12800000.0
2006-07-11 12:48:00,69.909,69.922,69.895,69.922,12800000.0
2006-07-11 12:49:00,69.927,69.932,69.918,69.932,16000000.0
2006-07-11 12:51:00,69.928,69.932,69.924,69.927,11200000.0
2006-07-11 12:52:00,69.932,69.932,69.916,69.92,11200000.0
2006-07-11 12:53:00,69.911,69.923,69.908,69.921,11200000.0
2006-07-11 12:54:00,69.931,69.94,69.931,69.935,12800000.0
2006-07-11 12:55:00,69.944,69.959,69.944,69.956,16000000.0
2006-07-11 12:56:00,69.962,69.965,69.961,69.963,11200000.0
2006-07-11 12:57:00,69.959,69.967,69.959,69.96,11200000.0
2006-07-11 12:58:00,69.972,70.0,69.972,70.0,17600000.0
2006-07-11 12:59:00,69.994,70.0,69.987,69.987,16000000.0
2006-07-11 13:00:00,69.992,70.01,69.992,70.009,12800000.0
2006-07-11 13:01:00,70.018,70.027,70.014,70.027,14400000.0
2006-07-11 13:02:00,70.035,70.045,70.032,70.032,12800000.0
2006-07-11 13:03:00,70.037,70.056,70.031,70.044,16000000.0
2006-07-11 13:04:00,70.044,70.051,70.043,70.049,11200000.0
2006-07-11 13:05:00,70.042,70.048,70.036,70.045,12800000.0
2006-07-11 13:06:00,70.05,70.05,70.043,70.043,2600000.0
2006-07-11 13:07:00,70.048,70.048,70.034,70.034,14400000.0
2006-07-11 13:08:00,70.043,70.043,70.021,70.021,17600000.0
2006-07-11 13:09:00,70.028,70.041,70.027,70.041,12800000.0
2006-07-11 13:10:00,70.039,70.05,70.023,70.041,16000000.0
2006-07-11 13:11:00,70.034,70.063,70.034,70.063,11200000.0
2006-07-11 13:12:00,70.073,70.083,70.065,70.083,12800000.0
2006-07-11 13:13:00,70.105,70.128,70.105,70.125,17600000.0
2006-07-11 13:14:00,70.121,70.121,70.08,70.08,12200000.0
2006-07-11 13:15:00,70.092,70.104,70.091,70.098,12800000.0
2006-07-11 13:16:00,70.083,70.11,70.083,70.11,17600000.0
2006-07-11 13:17:00,70.095,70.108,70.092,70.108,12800000.0
2006-07-11 13:18:00,70.102,70.109,70.093,70.1,11200000.0
2006-07-11 13:19:00,70.089,70.089,70.082,70.086,16000000.0
2006-07-11 13:20:00,70.093,70.104,70.091,70.1,9600000.0
2006-07-11 13:21:00,70.1,70.1,70.08,70.081,11200000.0
2006-07-11 13:22:00,70.083,70.133,70.083,70.133,14400000.0
2006-07-11 13:23:00,70.159,70.166,70.15,70.15,12800000.0
2006-07-11 13:24:00,70.177,70.183,70.117,70.146,8000000.0
2006-07-11 13:25:00,70.143,70.162,70.143,70.154,17600000.0
2006-07-11 13:26:00,70.167,70.173,70.164,70.173,17600000.0
2006-07-11 13:27:00,70.167,70.167,70.153,70.159,12800000.0
2006-07-11 13:28:00,70.174,70.182,70.083,70.182,16000000.0
2006-07-11 13:29:00,70.19,70.19,70.167,70.171,11200000.0
2006-07-11 13:30:00,70.16,70.167,70.158,70.162,12800000.0
2006-07-11 13:31:00,70.153,70.157,70.149,70.157,11200000.0
2006-07-11 13:32:00,70.161,70.173,70.161,70.171,11200000.0
2006-07-11 13:33:00,70.186,70.216,70.186,70.216,19200000.0
2006-07-11 13:34:00,70.222,70.222,70.205,70.212,13800000.0
2006-07-11 13:35:00,70.238,70.253,70.237,70.253,35600000.0
2006-07-11 13:36:00,70.268,70.271,70.262,70.262,17600000.0
2006-07-11 13:37:00,70.263,70.274,70.263,70.264,14400000.0
2006-07-11 13:38:00,70.262,70.27,70.257,70.263,33600000.0
2006-07-11 13:39:00,70.266,70.266,70.259,70.26,14400000.0
2006-07-11 13:40:00,70.261,70.261,70.242,70.246,40000000.0
2006-07-11 13:41:00,70.239,70.239,70.228,70.23,16000000.0
2006-07-11 13:42:00,70.239,70.259,70.239,70.248,11200000.0
2006-07-11 13:43:00,70.267,70.267,70.256,70.259,27200000.0
2006-07-11 13:44:00,70.239,70.252,70.232,70.246,33600000.0
2006-07-11 13:45:00,70.25,70.254,70.242,70.242,20800000.0
2006-07-11 13:46:00,70.247,70.254,70.243,70.247,24000000.0
2006-07-11 13:47:00,70.233,70.243,70.233,70.241,12800000.0
2006-07-11 13:48:00,70.241,70.245,70.236,70.241,12800000.0
2006-07-11 13:49:00,70.248,70.255,70.248,70.251,17600000.0
2006-07-11 13:50:00,70.249,70.249,70.232,70.232,11200000.0
2006-07-11 13:51:00,70.257,70.267,70.257,70.259,24000000.0
2006-07-11 13:52:00,70.263,70.267,70.251,70.251,12200000.0
2006-07-11 13:53:00,70.258,70.261,70.251,70.254,17600000.0
2006-07-11 13:55:00,70.245,70.253,70.244,70.252,14400000.0
2006-07-11 13:56:00,70.258,70.263,70.254,70.258,14400000.0
2006-07-11 13:57:00,70.267,70.268,70.259,70.261,28200000.0
2006-07-11 13:58:00,70.258,70.261,70.257,70.26,14400000.0
2006-07-11 13:59:00,70.263,70.271,70.258,70.271,32000000.0
2006-07-11 14:00:00,70.268,70.278,70.268,70.277,48400000.0
2006-07-11 14:01:00,70.275,70.275,70.259,70.259,32000000.0
2006-07-11 14:02:00,70.257,70.267,70.253,70.267,14400000.0
2006-07-11 14:03:00,70.273,70.279,70.272,70.272,14400000.0
2006-07-11 14:04:00,70.281,70.288,70.28,70.28,11200000.0
2006-07-11 14:05:00,70.282,70.287,70.282,70.287,24000000.0
2006-07-11 14:06:00,70.283,70.283,70.273,70.276,36800000.0
2006-07-11 14:07:00,70.273,70.28,70.267,70.274,40000000.0
2006-07-11 14:08:00,70.281,70.303,70.279,70.279,16000000.0
2006-07-11 14:10:00,70.275,70.285,70.271,70.285,33600000.0
2006-07-11 14:11:00,70.28,70.282,70.272,70.275,14400000.0
2006-07-11 14:12:00,70.269,70.273,70.263,70.264,27200000.0
2006-07-11 14:13:00,70.262,70.264,70.255,70.256,14400000.0
2006-07-11 14:14:00,70.25,70.258,70.249,70.256,12800000.0
2006-07-11 14:15:00,70.243,70.243,70.22,70.22,28800000.0
2006-07-11 14:16:00,70.223,70.233,70.223,70.225,25000000.0
2006-07-11 14:17:00,70.224,70.247,70.224,70.243,12800000.0
2006-07-11 14:18:00,70.248,70.248,70.244,70.244,16000000.0
2006-07-11 14:19:00,70.242,70.242,70.233,70.233,12800000.0
2006-07-11 14:20:00,70.214,70.214,70.206,70.207,25600000.0
2006-07-11 14:21:00,70.194,70.194,70.182,70.182,28800000.0
2006-07-11 14:22:00,70.175,70.187,70.175,70.184,11200000.0
2006-07-11 14:23:00,70.187,70.19,70.181,70.185,47400000.0
2006-07-11 14:25:00,70.182,70.19,70.178,70.183,12800000.0
2006-07-11 14:26:00,70.182,70.185,70.178,70.181,12800000.0
2006-07-11 14:29:00,70.183,70.185,70.175,70.178,36800000.0
2006-07-11 14:30:00,70.167,70.167,70.152,70.153,22400000.0
2006-07-11 14:31:00,70.144,70.157,70.144,70.149,20800000.0
2006-07-11 14:32:00,70.146,70.146,70.135,70.135,8000000.0
2006-07-11 14:33:00,70.123,70.123,70.103,70.111,24400000.0
2006-07-11 14:34:00,70.119,70.141,70.117,70.141,12800000.0
2006-07-11 14:35:00,70.131,70.148,70.131,70.147,14400000.0
2006-07-11 14:36:00,70.143,70.143,70.137,70.137,11200000.0
2006-07-11 14:37:00,70.14,70.156,70.139,70.156,11200000.0
2006-07-11 14:39:00,70.161,70.161,70.147,70.153,12800000.0
2006-07-11 14:40:00,70.135,70.135,70.103,70.112,14400000.0
2006-07-11 14:41:00,70.123,70.129,70.123,70.125,55400000.0
2006-07-11 14:42:00,70.108,70.114,70.095,70.112,12800000.0
2006-07-11 14:43:00,70.117,70.12,70.102,70.12,25600000.0
2006-07-11 14:44:00,70.137,70.137,70.116,70.123,12800000.0
2006-07-11 14:45:00,70.132,70.132,70.116,70.116,11200000.0
2006-07-11 14:46:00,70.106,70.106,70.098,70.098,11200000.0
2006-07-11 14:47:00,70.097,70.102,70.086,70.102,15400000.0
2006-07-11 14:48:00,70.129,70.132,70.122,70.132,19200000.0
2006-07-11 14:49:00,70.134,70.16,70.133,70.16,32000000.0
2006-07-11 14:50:00,70.172,70.176,70.171,70.171,28800000.0
2006-07-11 14:51:00,70.164,70.164,70.146,70.146,32000000.0
2006-07-11 14:52:00,70.151,70.167,70.151,70.167,13200000.0
2006-07-11 14:53:00,70.175,70.198,70.175,70.192,17600000.0
2006-07-11 14:54:00,70.199,70.212,70.199,70.209,12800000.0
2006-07-11 14:55:00,70.204,70.212,70.201,70.212,16000000.0
2006-07-11 14:56:00,70.218,70.233,70.204,70.204,12800000.0
2006-07-11 14:57:00,70.219,70.219,70.193,70.193,12800000.0
2006-07-11 14:58:00,70.193,70.193,70.179,70.185,17600000.0
2006-07-11 14:59:00,70.183,70.201,70.18,70.201,16000000.0
2006-07-11 15:00:00,70.209,70.209,70.191,70.196,14400000.0
2006-07-11 15:01:00,70.178,70.178,70.171,70.171,12800000.0
2006-07-11 15:02:00,70.191,70.205,70.189,70.19,27200000.0
2006-07-11 15:03:00,70.18,70.18,70.167,70.167,12800000.0
2006-07-11 15:04:00,70.162,70.172,70.162,70.172,11200000.0
2006-07-11 15:05:00,70.164,70.18,70.164,70.18,11200000.0
2006-07-11 15:06:00,70.195,70.211,70.195,70.199,11200000.0
2006-07-11 15:07:00,70.192,70.192,70.158,70.179,25600000.0
2006-07-11 15:08:00,70.179,70.181,70.15,70.181,12800000.0
2006-07-11 15:09:00,70.148,70.148,70.088,70.088,16000000.0
2006-07-11 15:10:00,70.083,70.131,70.083,70.131,12800000.0
2006-07-11 15:11:00,70.142,70.147,70.119,70.147,32000000.0
2006-07-11 15:12:00,70.195,70.196,70.178,70.178,12200000.0
2006-07-11 15:13:00,70.175,70.177,70.167,70.173,45200000.0
2006-07-11 15:14:00,70.178,70.225,70.178,70.223,34600000.0
2006-07-11 15:15:00,70.232,70.239,70.224,70.239,22400000.0
2006-07-11 15:16:00,70.241,70.241,70.174,70.174,36800000.0
2006-07-11 15:17:00,70.193,70.232,70.193,70.231,22400000.0
2006-07-11 15:18:00,70.222,70.225,70.214,70.225,22400000.0
2006-07-11 15:19:00,70.223,70.237,70.223,70.224,16000000.0
2006-07-11 15:20:00,70.19,70.19,70.175,70.175,24000000.0
2006-07-11 15:21:00,70.166,70.166,70.146,70.146,13800000.0
2006-07-11 15:22:00,70.144,70.162,70.144,70.16,12800000.0
2006-07-11 15:23:00,70.164,70.171,70.162,70.166,48000000.0
2006-07-11 15:24:00,70.18,70.197,70.18,70.194,25600000.0
2006-07-11 15:25:00,70.174,70.181,70.157,70.18,27200000.0
2006-07-11 15:26:00,70.178,70.183,70.168,70.182,40000000.0
2006-07-11 15:27:00,70.182,70.188,70.158,70.158,28800000.0
2006-07-11 15:28:00,70.155,70.164,70.155,70.16,70400000.0
2006-07-11 15:29:00,70.158,70.164,70.07,70.156,46400000.0
2006-07-11 15:30:00,70.072,70.208,70.054,70.092,115200000.0
2006-07-11 15:31:00,70.166,70.173,70.165,70.166,60800000.0
2006-07-11 15:32:00,70.174,70.206,70.174,70.206,30400000.0
2006-07-11 15:33:00,70.214,70.222,70.213,70.213,30400000.0
2006-07-11 15:34:00,70.2,70.207,70.182,70.182,22400000.0
2006-07-11 15:35:00,70.18,70.184,70.174,70.179,33600000.0
2006-07-11 15:36:00,70.169,70.169,70.156,70.159,32000000.0
2006-07-11 15:37:00,70.156,70.159,70.131,70.131,30400000.0
2006-07-11 15:39:00,70.117,70.121,70.104,70.104,36800000.0
2006-07-11 15:40:00,70.109,70.127,70.109,70.124,35200000.0
2006-07-11 15:41:00,70.119,70.134,70.117,70.134,25600000.0
2006-07-11 15:42:00,70.149,70.149,70.135,70.135,42600000.0
2006-07-11 15:43:00,70.14,70.145,70.134,70.145,27200000.0
2006-07-11 15:45:00,70.146,70.147,70.128,70.146,16000000.0
2006-07-11 15:46:00,70.139,70.139,70.118,70.12,14400000.0
2006-07-11 15:47:00,70.132,70.137,70.131,70.134,29800000.0
2006-07-11 15:48:00,70.138,70.142,70.131,70.133,27200000.0
2006-07-11 15:49:00,70.138,70.146,70.13,70.137,11200000.0
2006-07-11 15:50:00,70.136,70.136,70.123,70.128,11200000.0
2006-07-11 15:51:00,70.12,70.131,70.12,70.128,12800000.0
2006-07-11 15:52:00,70.136,70.152,70.136,70.152,20800000.0
2006-07-11 15:53:00,70.164,70.164,70.147,70.147,24000000.0
2006-07-11 15:54:00,70.153,70.153,70.115,70.115,28800000.0
2006-07-11 15:55:00,70.116,70.133,70.116,70.132,24000000.0
2006-07-11 15:56:00,70.133,70.139,70.13,70.133,51200000.0
2006-07-11 15:57:00,70.117,70.134,70.117,70.131,12800000.0
2006-07-11 15:58:00,70.138,70.144,70.135,70.141,19000000.0
2006-07-11 15:59:00,70.144,70.146,70.124,70.124,36800000.0
2006-07-11 16:00:00,70.113,70.123,70.113,70.122,50600000.0
2006-07-11 16:01:00,70.12,70.129,70.117,70.129,41600000.0
2006-07-11 16:02:00,70.118,70.128,70.118,70.122,11200000.0
2006-07-11 16:03:00,70.127,70.146,70.127,70.14,64400000.0
2006-07-11 16:07:00,70.143,70.15,70.134,70.15,32000000.0
2006-07-11 16:08:00,70.143,70.144,70.132,70.132,43600000.0
2006-07-11 16:09:00,70.129,70.132,70.124,70.124,44800000.0
2006-07-11 16:10:00,70.129,70.134,70.128,70.132,41000000.0
2006-07-11 16:11:00,70.131,70.132,70.123,70.123,14400000.0
2006-07-11 16:12:00,70.126,70.131,70.124,70.128,56000000.0
2006-07-11 16:14:00,70.137,70.142,70.131,70.137,49600000.0
2006-07-11 16:15:00,70.141,70.143,70.132,70.136,59200000.0
2006-07-11 16:17:00,70.131,70.134,70.126,70.13,38400000.0
2006-07-11 16:18:00,70.124,70.15,70.124,70.15,11200000.0
2006-07-11 16:19:00,70.151,70.152,70.144,70.152,22400000.0
2006-07-11 16:20:00,70.149,70.153,70.141,70.141,11200000.0
2006-07-11 16:21:00,70.147,70.154,70.146,70.148,27200000.0
2006-07-11 16:22:00,70.144,70.144,70.13,70.133,41600000.0
2006-07-11 16:23:00,70.133,70.133,70.123,70.128,42600000.0
2006-07-11 16:24:00,70.127,70.127,70.105,70.114,17600000.0
2006-07-11 16:25:00,70.125,70.137,70.119,70.137,33600000.0
2006-07-11 16:26:00,70.136,70.136,70.13,70.13,17600000.0
2006-07-11 16:27:00,70.131,70.15,70.131,70.146,34600000.0
2006-07-11 16:28:00,70.136,70.15,70.136,70.15,27200000.0
2006-07-11 16:29:00,70.159,70.165,70.159,70.162,11200000.0
2006-07-11 16:30:00,70.167,70.17,70.151,70.151,11200000.0
2006-07-11 16:31:00,70.169,70.169,70.152,70.152,41600000.0
2006-07-11 16:32:00,70.15,70.152,70.144,70.146,12800000.0
2006-07-11 16:33:00,70.142,70.159,70.142,70.143,27200000.0
2006-07-11 16:34:00,70.139,70.146,70.133,70.136,35200000.0
2006-07-11 16:36:00,70.131,70.14,70.128,70.14,51000000.0
2006-07-11 16:37:00,70.138,70.151,70.138,70.151,41600000.0
2006-07-11 16:38:00,70.163,70.164,70.155,70.159,40000000.0
2006-07-11 16:40:00,70.156,70.167,70.15,70.161,56000000.0
2006-07-11 16:41:00,70.169,70.19,70.166,70.19,73000000.0
2006-07-11 16:42:00,70.194,70.2,70.192,70.192,53800000.0
2006-07-11 16:43:00,70.197,70.209,70.194,70.194,17600000.0
2006-07-11 16:44:00,70.196,70.196,70.165,70.165,11200000.0
2006-07-11 16:45:00,70.164,70.177,70.155,70.155,57600000.0
2006-07-11 16:46:00,70.133,70.133,70.127,70.127,11200000.0
2006-07-11 16:47:00,70.137,70.159,70.137,70.153,70400000.0
2006-07-11 16:48:00,70.147,70.158,70.147,70.154,52200000.0
2006-07-11 16:49:00,70.162,70.169,70.16,70.165,36800000.0
2006-07-11 16:50:00,70.162,70.162,70.146,70.151,75200000.0
2006-07-11 16:51:00,70.147,70.153,70.14,70.148,32000000.0
2006-07-11 16:52:00,70.146,70.168,70.143,70.168,46400000.0
2006-07-11 16:53:00,70.164,70.173,70.164,70.169,30400000.0
2006-07-11 16:54:00,70.175,70.179,70.168,70.174,11200000.0
2006-07-11 16:55:00,70.178,70.178,70.169,70.175,27200000.0
2006-07-11 16:56:00,70.171,70.177,70.162,70.172,36800000.0
2006-07-11 16:57:00,70.165,70.168,70.158,70.158,19200000.0
2006-07-11 16:58:00,70.16,70.161,70.155,70.161,12800000.0
2006-07-11 16:59:00,70.162,70.183,70.162,70.18,50000000.0
2006-07-11 17:00:00,70.185,70.188,70.181,70.182,49600000.0
2006-07-11 17:01:00,70.178,70.18,70.17,70.173,40000000.0
2006-07-11 17:02:00,70.17,70.174,70.158,70.158,33600000.0
2006-07-11 17:03:00,70.16,70.161,70.147,70.156,44800000.0
2006-07-11 17:04:00,70.158,70.162,70.154,70.156,41600000.0
2006-07-11 17:05:00,70.164,70.168,70.159,70.159,54400000.0
2006-07-11 17:06:00,70.16,70.16,70.149,70.154,59200000.0
2006-07-11 17:07:00,70.161,70.162,70.15,70.153,34000000.0
2006-07-11 17:08:00,70.153,70.157,70.14,70.14,68800000.0
2006-07-11 17:09:00,70.138,70.138,70.127,70.127,59200000.0
2006-07-11 17:10:00,70.118,70.118,70.106,70.113,25600000.0
2006-07-11 17:11:00,70.111,70.126,70.111,70.126,38400000.0
2006-07-11 17:12:00,70.124,70.125,70.114,70.118,25600000.0
2006-07-11 17:13:00,70.117,70.128,70.11,70.11,29200000.0
2006-07-11 17:14:00,70.115,70.123,70.105,70.123,22400000.0
2006-07-11 17:15:00,70.117,70.127,70.107,70.127,19200000.0
2006-07-11 17:16:00,70.125,70.125,70.092,70.092,17600000.0
2006-07-11 17:17:00,70.084,70.089,70.074,70.089,38400000.0
2006-07-11 17:18:00,70.094,70.111,70.094,70.097,57600000.0
2006-07-11 17:19:00,70.09,70.094,70.087,70.088,24000000.0
2006-07-11 17:20:00,70.092,70.103,70.092,70.103,16000000.0
2006-07-11 17:21:00,70.108,70.108,70.091,70.095,28800000.0
2006-07-11 17:22:00,70.092,70.108,70.092,70.108,19200000.0
2006-07-11 17:23:00,70.104,70.112,70.104,70.112,11200000.0
2006-07-11 17:24:00,70.112,70.112,70.097,70.104,12800000.0
2006-07-11 17:25:00,70.103,70.104,70.092,70.103,17600000.0
2006-07-11 17:26:00,70.117,70.121,70.111,70.116,12800000.0
2006-07-11 17:27:00,70.114,70.116,70.107,70.11,46400000.0
2006-07-11 17:28:00,70.107,70.11,70.101,70.102,12800000.0
2006-07-11 17:30:00,70.108,70.128,70.108,70.121,17600000.0
2006-07-11 17:31:00,70.124,70.125,70.112,70.113,88400000.0
2006-07-11 17:32:00,70.11,70.115,70.106,70.113,52800000.0
2006-07-11 17:33:00,70.118,70.126,70.118,70.119,36800000.0
2006-07-11 17:35:00,70.12,70.134,70.12,70.134,43200000.0
2006-07-11 17:36:00,70.131,70.134,70.126,70.126,33600000.0
2006-07-11 17:37:00,70.133,70.134,70.126,70.126,16000000.0
2006-07-11 17:38:00,70.127,70.138,70.125,70.138,35200000.0
2006-07-11 17:39:00,70.141,70.146,70.137,70.146,16400000.0
2006-07-11 17:40:00,70.143,70.145,70.137,70.145,74600000.0
2006-07-11 17:41:00,70.144,70.151,70.141,70.141,12800000.0
2006-07-11 17:42:00,70.144,70.144,70.139,70.142,4800000.0
2006-07-11 17:43:00,70.146,70.147,70.133,70.138,17600000.0
2006-07-11 17:44:00,70.137,70.144,70.131,70.131,30400000.0
2006-07-11 17:45:00,70.134,70.165,70.134,70.165,30400000.0
2006-07-11 17:46:00,70.167,70.167,70.155,70.156,41600000.0
2006-07-11 17:47:00,70.16,70.17,70.16,70.165,57600000.0
2006-07-11 17:48:00,70.162,70.162,70.152,70.154,57600000.0
2006-07-11 17:49:00,70.145,70.146,70.136,70.138,46400000.0
2006-07-11 17:50:00,70.124,70.136,70.124,70.126,8000000.0
2006-07-11 17:51:00,70.111,70.125,70.111,70.122,49600000.0
2006-07-11 17:52:00,70.131,70.134,70.125,70.127,43200000.0
2006-07-11 17:53:00,70.131,70.136,70.129,70.134,33600000.0
2006-07-11 17:54:00,70.138,70.164,70.138,70.158,38400000.0
2006-07-11 17:55:00,70.148,70.148,70.133,70.133,40000000.0
2006-07-11 17:56:00,70.121,70.122,70.115,70.117,44800000.0
2006-07-11 17:57:00,70.112,70.113,70.101,70.101,36800000.0
2006-07-11 17:58:00,70.107,70.115,70.106,70.113,17600000.0
2006-07-11 17:59:00,70.127,70.127,70.114,70.118,62400000.0
2006-07-11 18:00:00,70.113,70.113,70.103,70.105,51200000.0
2006-07-11 18:02:00,70.107,70.112,70.106,70.11,24000000.0
2006-07-11 18:03:00,70.115,70.12,70.102,70.12,36800000.0
2006-07-11 18:04:00,70.123,70.128,70.122,70.126,33600000.0
2006-07-11 18:05:00,70.126,70.128,70.12,70.12,12800000.0
2006-07-11 18:06:00,70.132,70.145,70.132,70.143,30400000.0
2006-07-11 18:07:00,70.137,70.142,70.126,70.138,11200000.0
2006-07-11 18:08:00,70.13,70.135,70.124,70.135,85200000.0
2006-07-11 18:09:00,70.139,70.155,70.139,70.155,33000000.0
2006-07-11 18:10:00,70.158,70.158,70.138,70.149,15400000.0
2006-07-11 18:11:00,70.157,70.176,70.154,70.176,12800000.0
2006-07-11 18:12:00,70.175,70.175,70.168,70.174,12200000.0
2006-07-11 18:13:00,70.184,70.19,70.183,70.189,27200000.0
2006-07-11 18:14:00,70.197,70.201,70.195,70.195,19200000.0
2006-07-11 18:15:00,70.2,70.204,70.195,70.202,30400000.0
2006-07-11 18:16:00,70.201,70.211,70.197,70.206,55400000.0
2006-07-11 18:17:00,70.188,70.199,70.184,70.188,43200000.0
2006-07-11 18:19:00,70.186,70.195,70.181,70.186,46400000.0
2006-07-11 18:20:00,70.191,70.22,70.191,70.22,43200000.0
2006-07-11 18:22:00,70.227,70.227,70.211,70.222,33600000.0
2006-07-11 18:23:00,70.22,70.226,70.214,70.225,46800000.0
2006-07-11 18:24:00,70.225,70.225,70.21,70.215,52800000.0
2006-07-11 18:25:00,70.213,70.219,70.202,70.219,33600000.0
2006-07-11 18:26:00,70.207,70.222,70.207,70.207,12200000.0
2006-07-11 18:27:00,70.214,70.214,70.206,70.213,33600000.0
2006-07-11 18:28:00,70.222,70.225,70.216,70.216,12800000.0
2006-07-11 18:29:00,70.214,70.221,70.212,70.221,25600000.0
2006-07-11 18:31:00,70.22,70.225,70.213,70.225,11200000.0
2006-07-11 18:32:00,70.234,70.234,70.192,70.192,70400000.0
2006-07-11 18:33:00,70.207,70.207,70.186,70.197,32000000.0
2006-07-11 18:34:00,70.194,70.203,70.192,70.193,18600000.0
2006-07-11 18:36:00,70.196,70.203,70.196,70.203,3200000.0
2006-07-11 18:37:00,70.255,70.272,70.255,70.258,36200000.0
2006-07-11 18:38:00,70.252,70.28,70.252,70.272,49000000.0
2006-07-11 18:39:00,70.282,70.297,70.281,70.297,77200000.0
2006-07-11 18:40:00,70.287,70.321,70.287,70.298,65600000.0
2006-07-11 18:41:00,70.308,70.308,70.266,70.297,72000000.0
2006-07-11 18:42:00,70.29,70.29,70.275,70.277,78400000.0
2006-07-11 18:43:00,70.274,70.282,70.264,70.282,49000000.0
2006-07-11 18:44:00,70.287,70.299,70.287,70.296,30400000.0
2006-07-11 18:45:00,70.268,70.285,70.254,70.285,12800000.0
2006-07-11 18:46:00,70.295,70.339,70.295,70.339,12800000.0
2006-07-11 18:47:00,70.36,70.39,70.36,70.39,14400000.0
2006-07-11 18:48:00,70.405,70.425,70.405,70.422,28800000.0
2006-07-11 18:49:00,70.405,70.413,70.399,70.399,24000000.0
2006-07-11 18:50:00,70.397,70.411,70.397,70.4,46400000.0
2006-07-11 18:51:00,70.402,70.412,70.385,70.412,12800000.0
2006-07-11 18:53:00,70.394,70.394,70.368,70.369,30400000.0
2006-07-11 18:54:00,70.396,70.418,70.395,70.418,19200000.0
2006-07-11 18:56:00,70.422,70.422,70.408,70.41,16000000.0
2006-07-11 18:57:00,70.405,70.412,70.405,70.412,18600000.0
2006-07-11 18:58:00,70.411,70.411,70.402,70.403,32000000.0
2006-07-11 18:59:00,70.403,70.411,70.402,70.411,32000000.0
2006-07-11 19:00:00,70.411,70.413,70.398,70.401,14400000.0
2006-07-11 19:02:00,70.395,70.398,70.381,70.386,43200000.0
2006-07-11 19:03:00,70.392,70.392,70.383,70.385,14400000.0
2006-07-11 19:04:00,70.386,70.404,70.38,70.404,14400000.0
2006-07-11 19:05:00,70.412,70.412,70.397,70.408,17600000.0
2006-07-11 19:06:00,70.395,70.395,70.382,70.388,56400000.0
2006-07-11 19:07:00,70.386,70.387,70.379,70.383,35200000.0
2006-07-11 19:08:00,70.389,70.389,70.382,70.382,22400000.0
2006-07-11 19:09:00,70.369,70.378,70.369,70.371,12800000.0
2006-07-11 19:10:00,70.381,70.388,70.381,70.388,17600000.0
2006-07-11 19:12:00,70.39,70.398,70.39,70.395,24000000.0
2006-07-11 19:14:00,70.399,70.399,70.388,70.396,12800000.0
2006-07-11 19:17:00,70.398,70.4,70.393,70.4,14400000.0
2006-07-11 19:19:00,70.398,70.4,70.391,70.395,11200000.0
2006-07-11 19:21:00,70.391,70.404,70.391,70.402,17600000.0
2006-07-11 19:22:00,70.4,70.4,70.375,70.394,14400000.0
2006-07-11 19:23:00,70.388,70.388,70.369,70.369,16000000.0
2006-07-11 19:24:00,70.367,70.368,70.357,70.361,47400000.0
2006-07-11 19:26:00,70.373,70.38,70.373,70.376,41600000.0
2006-07-11 19:27:00,70.363,70.378,70.363,70.366,14400000.0
2006-07-11 19:28:00,70.377,70.377,70.361,70.375,12800000.0
2006-07-11 19:29:00,70.375,70.383,70.375,70.376,12800000.0
2006-07-11 19:30:00,70.387,70.394,70.387,70.392,11200000.0
2006-07-11 19:31:00,70.392,70.392,70.38,70.38,11200000.0
2006-07-11 19:32:00,70.367,70.368,70.357,70.357,11200000.0
2006-07-11 19:33:00,70.367,70.37,70.364,70.367,12800000.0
2006-07-11 19:34:00,70.368,70.37,70.361,70.362,12800000.0
2006-07-11 19:35:00,70.372,70.39,70.372,70.39,17600000.0
2006-07-11 19:36:00,70.399,70.412,70.399,70.405,16000000.0
2006-07-11 19:37:00,70.389,70.402,70.389,70.4,11200000.0
2006-07-11 19:38:00,70.403,70.41,70.403,70.408,11200000.0
2006-07-11 19:39:00,70.413,70.433,70.413,70.427,12800000.0
2006-07-11 19:40:00,70.416,70.426,70.416,70.423,11200000.0
2006-07-11 19:41:00,70.415,70.422,70.414,70.422,11200000.0
2006-07-11 19:42:00,70.421,70.431,70.421,70.431,11200000.0
2006-07-11 19:43:00,70.434,70.443,70.434,70.443,11200000.0
2006-07-11 19:44:00,70.442,70.442,70.423,70.431,11200000.0
2006-07-11 19:45:00,70.431,70.433,70.412,70.412,16000000.0
2006-07-11 19:46:00,70.411,70.416,70.409,70.409,8000000.0
2006-07-11 19:47:00,70.403,70.412,70.403,70.405,9600000.0
2006-07-11 19:48:00,70.406,70.416,70.396,70.415,12800000.0
2006-07-11 19:49:00,70.428,70.428,70.419,70.419,30400000.0
2006-07-11 19:50:00,70.416,70.428,70.416,70.428,12800000.0
2006-07-11 19:51:00,70.436,70.441,70.431,70.44,12800000.0
2006-07-11 19:52:00,70.429,70.441,70.422,70.432,16000000.0
2006-07-11 19:54:00,70.428,70.428,70.415,70.415,12800000.0
2006-07-11 19:55:00,70.417,70.417,70.409,70.412,11200000.0
2006-07-11 19:56:00,70.415,70.43,70.415,70.423,16000000.0
2006-07-11 19:57:00,70.428,70.428,70.416,70.425,12800000.0
2006-07-11 19:58:00,70.43,70.434,70.428,70.434,11200000.0
2006-07-11 19:59:00,70.426,70.429,70.418,70.429,12800000.0
2006-07-11 20:00:00,70.431,70.434,70.415,70.419,17000000.0
2006-07-11 20:01:00,70.412,70.414,70.404,70.404,12200000.0
2006-07-11 20:02:00,70.399,70.4,70.393,70.398,17600000.0
2006-07-11 20:03:00,70.391,70.391,70.372,70.377,16000000.0
2006-07-11 20:04:00,70.36,70.371,70.349,70.361,30400000.0
2006-07-11 20:05:00,70.367,70.368,70.361,70.363,12800000.0
2006-07-11 20:06:00,70.361,70.362,70.354,70.354,11200000.0
2006-07-11 20:07:00,70.342,70.344,70.337,70.343,17600000.0
2006-07-11 20:08:00,70.353,70.361,70.345,70.346,38400000.0
2006-07-11 20:09:00,70.355,70.362,70.349,70.362,11200000.0
2006-07-11 20:10:00,70.35,70.371,70.35,70.371,14400000.0
2006-07-11 20:12:00,70.365,70.368,70.363,70.363,11200000.0
2006-07-11 20:13:00,70.359,70.368,70.359,70.368,11200000.0
2006-07-11 20:14:00,70.367,70.368,70.305,70.367,14400000.0
2006-07-11 20:15:00,70.374,70.374,70.351,70.362,11200000.0
2006-07-11 20:17:00,70.345,70.345,70.324,70.329,33600000.0
2006-07-11 20:19:00,70.341,70.346,70.34,70.34,10600000.0
2006-07-11 20:21:00,70.343,70.354,70.339,70.35,12800000.0
2006-07-11 20:24:00,70.342,70.344,70.339,70.339,16000000.0
2006-07-11 20:25:00,70.33,70.343,70.33,70.343,11200000.0
2006-07-11 20:26:00,70.341,70.341,70.332,70.332,16000000.0
2006-07-11 20:27:00,70.343,70.347,70.34,70.34,16000000.0
2006-07-11 20:29:00,70.359,70.38,70.359,70.38,12800000.0
2006-07-11 20:31:00,70.385,70.392,70.384,70.392,11200000.0
2006-07-11 20:32:00,70.387,70.387,70.382,70.382,3200000.0
2006-07-11 20:33:00,70.374,70.38,70.367,70.379,12800000.0
2006-07-11 20:34:00,70.383,70.383,70.379,70.382,11200000.0
2006-07-11 20:35:00,70.393,70.396,70.383,70.383,11200000.0
2006-07-11 20:36:00,70.384,70.39,70.378,70.389,16000000.0
2006-07-11 20:37:00,70.387,70.392,70.383,70.392,8000000.0
2006-07-11 20:38:00,70.385,70.395,70.383,70.391,12200000.0
2006-07-11 20:39:00,70.399,70.399,70.389,70.392,11200000.0
2006-07-11 20:40:00,70.393,70.393,70.379,70.384,10600000.0
2006-07-11 20:41:00,70.377,70.377,70.343,70.343,14400000.0
2006-07-11 20:42:00,70.333,70.338,70.328,70.332,11200000.0
2006-07-11 20:44:00,70.34,70.363,70.34,70.363,8000000.0
2006-07-11 20:46:00,70.365,70.369,70.361,70.361,14400000.0
2006-07-11 20:47:00,70.349,70.355,70.344,70.355,12800000.0
2006-07-11 20:48:00,70.357,70.364,70.354,70.364,17600000.0
2006-07-11 20:49:00,70.363,70.363,70.352,70.352,8400000.0
2006-07-11 20:50:00,70.361,70.361,70.345,70.355,14400000.0
2006-07-11 20:51:00,70.357,70.375,70.357,70.372,28800000.0
2006-07-11 20:52:00,70.369,70.377,70.368,70.369,11000000.0
2006-07-11 20:53:00,70.358,70.358,70.348,70.348,15400000.0
2006-07-11 20:54:00,70.351,70.356,70.349,70.356,14400000.0
2006-07-11 20:55:00,70.366,70.373,70.36,70.373,11200000.0
2006-07-11 20:56:00,70.375,70.38,70.374,70.38,8000000.0
2006-07-11 20:57:00,70.377,70.382,70.374,70.375,12800000.0
2006-07-11 20:58:00,70.364,70.372,70.363,70.372,11200000.0
2006-07-11 20:59:00,70.373,70.377,70.371,70.371,11200000.0
2006-07-11 21:00:00,70.372,70.372,70.358,70.371,17600000.0
2006-07-11 21:01:00,70.367,70.372,70.362,70.365,11200000.0
2006-07-11 21:02:00,70.366,70.375,70.366,70.368,15400000.0
2006-07-11 21:03:00,70.369,70.373,70.367,70.373,11200000.0
2006-07-11 21:04:00,70.373,70.373,70.362,70.371,16000000.0
2006-07-11 21:05:00,70.368,70.373,70.349,70.368,12800000.0
2006-07-11 21:06:00,70.368,70.378,70.368,70.372,12800000.0
2006-07-11 21:07:00,70.377,70.377,70.36,70.37,14400000.0
2006-07-11 21:08:00,70.368,70.37,70.363,70.369,16000000.0
2006-07-11 21:09:00,70.358,70.377,70.358,70.367,8000000.0
2006-07-11 21:11:00,70.371,70.377,70.356,70.366,12800000.0
2006-07-11 21:14:00,70.369,70.375,70.357,70.374,12800000.0
2006-07-11 21:15:00,70.371,70.38,70.371,70.371,14400000.0
2006-07-11 21:21:00,70.375,70.375,70.372,70.374,11200000.0
2006-07-11 21:22:00,70.373,70.373,70.364,70.369,12800000.0
2006-07-11 21:25:00,70.367,70.374,70.363,70.372,11600000.0
2006-07-11 21:27:00,70.377,70.377,70.371,70.371,6400000.0
2006-07-11 21:28:00,70.369,70.369,70.351,70.365,11200000.0
2006-07-11 21:29:00,70.372,70.38,70.369,70.375,11200000.0
2006-07-11 21:31:00,70.37,70.376,70.37,70.373,11200000.0
2006-07-11 21:32:00,70.375,70.379,70.37,70.376,14400000.0
2006-07-11 21:33:00,70.37,70.387,70.37,70.382,11200000.0
2006-07-11 21:36:00,70.371,70.386,70.371,70.386,9600000.0
2006-07-11 21:37:00,70.38,70.399,70.38,70.39,16000000.0
2006-07-11 21:39:00,70.372,70.393,70.372,70.388,8000000.0
2006-07-11 21:40:00,70.391,70.395,70.383,70.387,11200000.0
2006-07-11 21:41:00,70.383,70.388,70.373,70.373,12800000.0
2006-07-11 21:44:00,70.385,70.39,70.38,70.39,12800000.0
2006-07-11 21:45:00,70.388,70.392,70.379,70.383,17600000.0
2006-07-11 21:46:00,70.389,70.391,70.382,70.391,14400000.0
2006-07-11 21:47:00,70.384,70.385,70.38,70.382,11200000.0
2006-07-11 21:48:00,70.376,70.376,70.354,70.365,16000000.0
2006-07-11 21:49:00,70.357,70.366,70.357,70.362,11200000.0
2006-07-11 21:50:00,70.364,70.364,70.344,70.354,12200000.0
2006-07-11 21:52:00,70.369,70.387,70.284,70.284,11200000.0
2006-07-11 21:54:00,70.36,70.364,70.358,70.361,11200000.0
2006-07-11 21:56:00,70.367,70.374,70.364,70.367,12800000.0
2006-07-11 21:58:00,70.363,70.371,70.359,70.359,17600000.0
2006-07-11 21:59:00,70.356,70.362,70.351,70.353,12800000.0
2006-07-11 22:00:00,70.363,70.363,70.357,70.357,17600000.0
2006-07-11 22:05:00,70.368,70.376,70.365,70.365,11200000.0
2006-07-11 22:06:00,70.365,70.365,70.359,70.359,6400000.0
2006-07-11 22:07:00,70.357,70.358,70.354,70.354,16000000.0
2006-07-11 22:10:00,70.366,70.371,70.366,70.369,12800000.0
2006-07-11 22:11:00,70.38,70.392,70.38,70.392,8000000.0
2006-07-11 22:12:00,70.404,70.428,70.404,70.428,12800000.0
2006-07-11 22:13:00,70.422,70.433,70.421,70.426,12800000.0
2006-07-11 22:14:00,70.419,70.422,70.412,70.414,12200000.0
2006-07-11 22:15:00,70.409,70.413,70.408,70.413,14400000.0
2006-07-11 22:16:00,70.413,70.421,70.412,70.412,12200000.0
2006-07-11 22:17:00,70.404,70.413,70.404,70.406,12800000.0
2006-07-11 22:18:00,70.413,70.416,70.411,70.412,16000000.0
2006-07-11 22:19:00,70.404,70.404,70.387,70.387,14400000.0
2006-07-11 22:20:00,70.39,70.403,70.39,70.399,12800000.0
2006-07-11 22:22:00,70.396,70.396,70.391,70.393,6400000.0
2006-07-11 22:24:00,70.387,70.401,70.387,70.401,10600000.0
2006-07-11 22:26:00,70.4,70.41,70.398,70.399,17600000.0
2006-07-11 22:29:00,70.396,70.404,70.391,70.391,16000000.0
2006-07-11 22:31:00,70.403,70.409,70.401,70.402,12800000.0
2006-07-11 22:33:00,70.407,70.407,70.392,70.398,11200000.0
2006-07-11 22:35:00,70.399,70.407,70.397,70.407,12800000.0
2006-07-11 22:36:00,70.41,70.41,70.396,70.401,17600000.0
2006-07-11 22:39:00,70.399,70.408,70.399,70.408,12800000.0
2006-07-11 22:40:00,70.403,70.415,70.403,70.415,11200000.0
2006-07-11 22:41:00,70.413,70.413,70.402,70.412,11200000.0
2006-07-11 22:42:00,70.412,70.413,70.402,70.402,17600000.0
2006-07-11 22:44:00,70.407,70.413,70.403,70.407,12800000.0
2006-07-11 22:45:00,70.411,70.412,70.401,70.402,16000000.0
2006-07-11 22:47:00,70.407,70.416,70.402,70.402,17600000.0
2006-07-11 22:50:00,70.427,70.429,70.415,70.421,11200000.0
2006-07-11 22:54:00,70.419,70.427,70.413,70.427,11200000.0
2006-07-11 22:55:00,70.421,70.433,70.421,70.429,12800000.0
2006-07-11 22:56:00,70.424,70.432,70.422,70.432,17600000.0
2006-07-11 22:57:00,70.432,70.432,70.424,70.429,17600000.0
2006-07-11 22:58:00,70.426,70.432,70.426,70.429,4800000.0
2006-07-11 23:23:00,70.433,70.442,70.433,70.435,12800000.0
2006-07-11 23:24:00,70.427,70.439,70.426,70.439,11200000.0
2006-07-11 23:25:00,70.435,70.441,70.429,70.436,16000000.0
2006-07-11 23:27:00,70.442,70.446,70.439,70.446,17600000.0
2006-07-11 23:28:00,70.448,70.456,70.448,70.453,12800000.0
2006-07-11 23:30:00,70.451,70.458,70.447,70.456,14400000.0
2006-07-11 23:31:00,70.458,70.464,70.453,70.453,12800000.0
2006-07-11 23:32:00,70.45,70.466,70.45,70.466,17600000.0
2006-07-11 23:34:00,70.466,70.466,70.455,70.461,16000000.0
2006-07-11 23:35:00,70.456,70.458,70.448,70.451,16000000.0
2006-07-11 23:36:00,70.454,70.455,70.394,70.394,12800000.0
2006-07-11 23:39:00,70.395,70.4,70.394,70.397,11200000.0
2006-07-11 23:40:00,70.374,70.376,70.353,70.376,35200000.0
2006-07-11 23:41:00,70.389,70.39,70.385,70.39,12800000.0
2006-07-11 23:43:00,70.389,70.39,70.378,70.384,11200000.0
2006-07-11 23:44:00,70.386,70.395,70.386,70.395,16000000.0
2006-07-11 23:46:00,70.391,70.395,70.387,70.39,17600000.0
2006-07-11 23:48:00,70.383,70.395,70.332,70.395,8000000.0
2006-07-11 23:53:00,70.395,70.4,70.395,70.399,11200000.0
2006-07-11 23:54:00,70.396,70.402,70.376,70.398,14800000.0
2006-07-11 23:56:00,70.322,70.44,70.322,70.395,11200000.0
2006-07-11 23:57:00,70.394,70.4,70.391,70.393,16000000.0
2006-07-12 00:01:00,70.396,70.401,70.394,70.401,12800000.0
2006-07-12 00:02:00,70.407,70.412,70.398,70.412,12800000.0
2006-07-12 00:03:00,70.412,70.412,70.404,70.407,11200000.0
2006-07-12 00:05:00,70.393,70.397,70.381,70.391,11200000.0
2006-07-12 00:07:00,70.405,70.408,70.403,70.403,8000000.0
2006-07-12 00:08:00,70.408,70.414,70.394,70.414,12800000.0
2006-07-12 00:09:00,70.409,70.416,70.398,70.412,11200000.0
2006-07-12 00:10:00,70.417,70.419,70.405,70.414,12800000.0
2006-07-12 00:11:00,70.403,70.408,70.4,70.405,12800000.0
2006-07-12 00:12:00,70.411,70.413,70.402,70.413,8000000.0
2006-07-12 00:13:00,70.408,70.408,70.403,70.404,11200000.0
2006-07-12 00:14:00,70.397,70.397,70.382,70.382,14400000.0
2006-07-12 00:15:00,70.383,70.383,70.36,70.369,14400000.0
2006-07-12 00:16:00,70.346,70.346,70.338,70.338,14400000.0
2006-07-12 00:17:00,70.355,70.362,70.35,70.35,16000000.0
2006-07-12 00:18:00,70.339,70.342,70.334,70.337,9600000.0
2006-07-12 00:19:00,70.33,70.336,70.326,70.329,12800000.0
2006-07-12 00:20:00,70.317,70.317,70.311,70.311,17600000.0
2006-07-12 00:21:00,70.335,70.338,70.329,70.333,12800000.0
2006-07-12 00:22:00,70.314,70.332,70.307,70.307,17600000.0
2006-07-12 00:23:00,70.313,70.313,70.302,70.306,12800000.0
2006-07-12 00:24:00,70.312,70.312,70.284,70.295,14800000.0
2006-07-12 00:25:00,70.293,70.298,70.293,70.296,11200000.0
2006-07-12 00:26:00,70.297,70.299,70.29,70.291,12800000.0
2006-07-12 00:27:00,70.286,70.296,70.286,70.292,12200000.0
2006-07-12 00:30:00,70.312,70.322,70.312,70.322,8000000.0
2006-07-12 00:31:00,70.329,70.335,70.326,70.335,12800000.0
2006-07-12 00:32:00,70.327,70.329,70.317,70.325,12800000.0
2006-07-12 00:35:00,70.334,70.343,70.331,70.335,12800000.0
2006-07-12 00:37:00,70.341,70.352,70.341,70.352,12800000.0
2006-07-12 00:38:00,70.358,70.358,70.353,70.355,12800000.0
2006-07-12 00:41:00,70.357,70.357,70.338,70.343,16000000.0
2006-07-12 00:42:00,70.328,70.343,70.328,70.339,12200000.0
2006-07-12 00:43:00,70.337,70.366,70.337,70.365,16000000.0
2006-07-12 00:44:00,70.371,70.38,70.359,70.377,17600000.0
2006-07-12 00:45:00,70.378,70.395,70.378,70.391,12800000.0
2006-07-12 00:46:00,70.402,70.411,70.402,70.408,14400000.0
2006-07-12 00:48:00,70.406,70.406,70.395,70.395,12800000.0
2006-07-12 00:49:00,70.404,70.405,70.397,70.397,11200000.0
2006-07-12 00:50:00,70.407,70.432,70.407,70.432,12800000.0
2006-07-12 00:51:00,70.423,70.423,70.398,70.411,11200000.0
2006-07-12 00:52:00,70.405,70.425,70.405,70.415,11200000.0
2006-07-12 00:53:00,70.414,70.425,70.414,70.424,11200000.0
2006-07-12 00:54:00,70.454,70.489,70.454,70.489,17600000.0
2006-07-12 00:55:00,70.487,70.487,70.474,70.477,12800000.0
2006-07-12 00:56:00,70.47,70.472,70.463,70.471,12800000.0
2006-07-12 00:57:00,70.483,70.484,70.474,70.474,12800000.0
2006-07-12 00:59:00,70.485,70.49,70.477,70.478,11200000.0
2006-07-12 01:00:00,70.476,70.484,70.473,70.475,16000000.0
2006-07-12 01:01:00,70.46,70.467,70.456,70.462,14400000.0
2006-07-12 01:02:00,70.466,70.475,70.466,70.47,7400000.0
2006-07-12 01:03:00,70.462,70.473,70.462,70.472,11200000.0
2006-07-12 01:05:00,70.474,70.474,70.454,70.462,11200000.0
2006-07-12 01:06:00,70.464,70.464,70.398,70.456,12800000.0
2006-07-12 01:09:00,70.469,70.473,70.464,70.467,17600000.0
2006-07-12 01:10:00,70.455,70.455,70.421,70.423,16000000.0
2006-07-12 01:11:00,70.431,70.445,70.431,70.444,11200000.0
2006-07-12 01:12:00,70.446,70.454,70.445,70.451,16000000.0
2006-07-12 01:13:00,70.462,70.488,70.462,70.488,8000000.0
2006-07-12 01:14:00,70.487,70.487,70.475,70.481,16000000.0
2006-07-12 01:15:00,70.484,70.486,70.476,70.478,12800000.0
2006-07-12 01:16:00,70.479,70.487,70.479,70.486,26000000.0
2006-07-12 01:17:00,70.482,70.491,70.474,70.491,11200000.0
2006-07-12 01:19:00,70.494,70.5,70.482,70.5,15400000.0
2006-07-12 01:20:00,70.494,70.5,70.494,70.499,11200000.0
2006-07-12 01:21:00,70.508,70.512,70.504,70.509,12800000.0
2006-07-12 01:22:00,70.511,70.518,70.509,70.518,12800000.0
2006-07-12 01:23:00,70.521,70.532,70.521,70.529,11200000.0
2006-07-12 01:24:00,70.537,70.543,70.52,70.52,12800000.0
2006-07-12 01:25:00,70.517,70.519,70.506,70.519,12800000.0
2006-07-12 01:26:00,70.517,70.517,70.498,70.508,11200000.0
2006-07-12 01:27:00,70.502,70.516,70.502,70.514,12800000.0
2006-07-12 01:28:00,70.507,70.521,70.505,70.518,17600000.0
2006-07-12 01:29:00,70.523,70.538,70.512,70.538,17600000.0
2006-07-12 01:31:00,70.545,70.548,70.54,70.548,11200000.0
2006-07-12 01:32:00,70.539,70.539,70.529,70.536,12800000.0
2006-07-12 01:35:00,70.539,70.55,70.537,70.549,14400000.0
2006-07-12 01:36:00,70.548,70.548,70.535,70.539,11200000.0
2006-07-12 01:37:00,70.531,70.54,70.53,70.53,14400000.0
2006-07-12 01:38:00,70.517,70.52,70.506,70.518,17600000.0
2006-07-12 01:39:00,70.514,70.521,70.513,70.521,14400000.0
2006-07-12 01:40:00,70.52,70.529,70.513,70.527,11200000.0
2006-07-12 01:42:00,70.524,70.527,70.515,70.515,11200000.0
2006-07-12 01:43:00,70.524,70.524,70.515,70.524,11200000.0
2006-07-12 01:44:00,70.523,70.523,70.513,70.514,12800000.0
2006-07-12 01:46:00,70.504,70.523,70.504,70.511,16000000.0
2006-07-12 01:47:00,70.509,70.517,70.507,70.507,14400000.0
2006-07-12 01:48:00,70.509,70.511,70.489,70.499,12800000.0
2006-07-12 01:51:00,70.499,70.499,70.491,70.499,11200000.0
2006-07-12 01:52:00,70.503,70.508,70.503,70.508,20800000.0
2006-07-12 01:53:00,70.514,70.519,70.507,70.507,14400000.0
2006-07-12 01:55:00,70.516,70.518,70.509,70.515,12800000.0
2006-07-12 01:56:00,70.513,70.514,70.51,70.514,12800000.0
2006-07-12 01:58:00,70.514,70.514,70.505,70.505,11200000.0
2006-07-12 01:59:00,70.503,70.503,70.49,70.494,14400000.0
2006-07-12 02:00:00,70.491,70.491,70.474,70.474,11200000.0
2006-07-12 02:01:00,70.472,70.478,70.468,70.478,18000000.0
2006-07-12 02:02:00,70.476,70.485,70.476,70.481,12800000.0
2006-07-12 02:03:00,70.479,70.484,70.474,70.479,16000000.0
2006-07-12 02:04:00,70.477,70.477,70.467,70.467,12800000.0
2006-07-12 02:05:00,70.467,70.47,70.461,70.465,12800000.0
2006-07-12 02:06:00,70.463,70.463,70.46,70.46,12800000.0
2006-07-12 02:08:00,70.471,70.475,70.458,70.475,17600000.0
2006-07-12 02:09:00,70.473,70.473,70.46,70.471,16000000.0
2006-07-12 02:10:00,70.466,70.474,70.463,70.463,9600000.0
2006-07-12 02:11:00,70.468,70.484,70.46,70.484,12800000.0
2006-07-12 02:12:00,70.471,70.471,70.442,70.442,11200000.0
2006-07-12 02:13:00,70.444,70.453,70.443,70.448,11200000.0
2006-07-12 02:14:00,70.461,70.462,70.455,70.455,11200000.0
2006-07-12 02:15:00,70.454,70.454,70.432,70.432,11200000.0
2006-07-12 02:16:00,70.415,70.432,70.353,70.432,17600000.0
2006-07-12 02:17:00,70.436,70.439,70.43,70.436,11200000.0
2006-07-12 02:18:00,70.444,70.448,70.438,70.446,12800000.0
2006-07-12 02:19:00,70.442,70.448,70.434,70.442,12800000.0
2006-07-12 02:20:00,70.429,70.438,70.429,70.438,8000000.0
2006-07-12 02:21:00,70.446,70.469,70.446,70.469,17600000.0
2006-07-12 02:22:00,70.468,70.489,70.464,70.489,12800000.0
2006-07-12 02:23:00,70.476,70.484,70.474,70.481,12800000.0
2006-07-12 02:24:00,70.478,70.482,70.374,70.472,11200000.0
2006-07-12 02:25:00,70.477,70.5,70.477,70.491,17000000.0
2006-07-12 02:26:00,70.509,70.518,70.497,70.518,17600000.0
2006-07-12 02:27:00,70.515,70.516,70.506,70.509,17600000.0
2006-07-12 02:28:00,70.496,70.508,70.496,70.503,14400000.0
2006-07-12 02:29:00,70.51,70.516,70.506,70.51,11200000.0
2006-07-12 02:30:00,70.499,70.5,70.489,70.489,11200000.0
2006-07-12 02:32:00,70.493,70.493,70.479,70.49,11200000.0
2006-07-12 02:33:00,70.498,70.505,70.495,70.505,10600000.0
2006-07-12 02:34:00,70.505,70.509,70.496,70.502,13800000.0
2006-07-12 02:37:00,70.521,70.527,70.517,70.518,12800000.0
2006-07-12 02:38:00,70.527,70.527,70.514,70.514,12800000.0
2006-07-12 02:39:00,70.51,70.51,70.489,70.489,16000000.0
2006-07-12 02:40:00,70.495,70.512,70.494,70.508,12800000.0
2006-07-12 02:41:00,70.506,70.506,70.501,70.504,11200000.0
2006-07-12 02:42:00,70.496,70.496,70.491,70.491,12800000.0
2006-07-12 02:43:00,70.492,70.504,70.492,70.499,11200000.0
2006-07-12 02:44:00,70.504,70.515,70.495,70.515,12800000.0
2006-07-12 02:45:00,70.542,70.542,70.531,70.531,11200000.0
2006-07-12 02:46:00,70.524,70.527,70.519,70.519,12800000.0
2006-07-12 02:47:00,70.508,70.508,70.485,70.486,12800000.0
2006-07-12 02:48:00,70.494,70.51,70.494,70.504,14400000.0
2006-07-12 02:49:00,70.496,70.496,70.484,70.493,17600000.0
2006-07-12 02:50:00,70.491,70.491,70.481,70.483,11200000.0
2006-07-12 02:51:00,70.479,70.488,70.472,70.482,11200000.0
2006-07-12 02:52:00,70.478,70.478,70.415,70.474,11200000.0
2006-07-12 02:53:00,70.487,70.518,70.487,70.514,11200000.0
2006-07-12 02:54:00,70.405,70.501,70.405,70.501,11200000.0
2006-07-12 02:55:00,70.502,70.502,70.491,70.491,11200000.0
2006-07-12 02:56:00,70.497,70.506,70.496,70.506,11200000.0
2006-07-12 02:57:00,70.503,70.505,70.486,70.492,11200000.0
2006-07-12 02:58:00,70.482,70.482,70.45,70.477,8000000.0
2006-07-12 02:59:00,70.48,70.488,70.466,70.467,11200000.0
2006-07-12 03:00:00,70.489,70.515,70.418,70.418,11200000.0
2006-07-12 03:01:00,70.494,70.495,70.481,70.487,11200000.0
2006-07-12 03:02:00,70.487,70.491,70.485,70.491,11200000.0
2006-07-12 03:03:00,70.493,70.499,70.488,70.499,14400000.0
2006-07-12 03:04:00,70.501,70.518,70.501,70.518,11200000.0
2006-07-12 03:05:00,70.521,70.528,70.518,70.521,16000000.0
2006-07-12 03:06:00,70.511,70.512,70.502,70.506,16000000.0
2006-07-12 03:07:00,70.496,70.512,70.496,70.503,14400000.0
2006-07-12 03:08:00,70.51,70.511,70.494,70.503,11200000.0
2006-07-12 03:11:00,70.502,70.515,70.502,70.508,11200000.0
2006-07-12 03:12:00,70.506,70.512,70.481,70.481,17600000.0
2006-07-12 03:13:00,70.5,70.505,70.499,70.503,16000000.0
2006-07-12 03:14:00,70.5,70.501,70.492,70.492,11200000.0
2006-07-12 03:15:00,70.465,70.469,70.459,70.469,17600000.0
2006-07-12 03:16:00,70.468,70.474,70.46,70.469,14400000.0
2006-07-12 03:17:00,70.468,70.492,70.466,70.492,11200000.0
2006-07-12 03:18:00,70.505,70.519,70.505,70.519,12800000.0
2006-07-12 03:19:00,70.532,70.56,70.532,70.548,12800000.0
2006-07-12 03:20:00,70.561,70.585,70.561,70.585,12800000.0
2006-07-12 03:21:00,70.591,70.598,70.583,70.598,14400000.0
2006-07-12 03:22:00,70.603,70.603,70.597,70.598,11200000.0
2006-07-12 03:23:00,70.585,70.588,70.573,70.582,11200000.0
2006-07-12 03:24:00,70.569,70.569,70.554,70.569,9600000.0
2006-07-12 03:25:00,70.573,70.592,70.573,70.587,17600000.0
2006-07-12 03:26:00,70.603,70.613,70.597,70.597,12800000.0
2006-07-12 03:27:00,70.605,70.608,70.598,70.598,14400000.0
2006-07-12 03:28:00,70.598,70.599,70.58,70.58,11200000.0
2006-07-12 03:30:00,70.581,70.585,70.52,70.583,17600000.0
2006-07-12 03:31:00,70.586,70.601,70.583,70.601,12800000.0
2006-07-12 03:32:00,70.604,70.604,70.583,70.583,8000000.0
2006-07-12 03:33:00,70.583,70.594,70.583,70.587,11200000.0
2006-07-12 03:34:00,70.601,70.611,70.589,70.589,11200000.0
2006-07-12 03:35:00,70.585,70.586,70.574,70.586,17600000.0
2006-07-12 03:36:00,70.586,70.588,70.585,70.587,11200000.0
2006-07-12 03:37:00,70.579,70.6,70.579,70.595,17600000.0
2006-07-12 03:38:00,70.577,70.597,70.577,70.594,12800000.0
2006-07-12 03:39:00,70.597,70.608,70.542,70.608,14400000.0
2006-07-12 03:40:00,70.604,70.604,70.596,70.597,12800000.0
2006-07-12 03:42:00,70.587,70.597,70.585,70.595,12800000.0
2006-07-12 03:43:00,70.602,70.607,70.591,70.602,11200000.0
2006-07-12 03:45:00,70.592,70.603,70.592,70.595,11200000.0
2006-07-12 03:46:00,70.596,70.598,70.591,70.591,11200000.0
2006-07-12 03:47:00,70.595,70.601,70.592,70.6,11200000.0
2006-07-12 03:48:00,70.597,70.602,70.596,70.599,11200000.0
2006-07-12 03:49:00,70.598,70.606,70.597,70.597,16000000.0
2006-07-12 03:50:00,70.598,70.603,70.595,70.598,11200000.0
2006-07-12 03:51:00,70.604,70.608,70.598,70.599,12800000.0
2006-07-12 03:52:00,70.611,70.613,70.594,70.6,14400000.0
2006-07-12 03:53:00,70.592,70.594,70.573,70.574,12800000.0
2006-07-12 03:54:00,70.577,70.581,70.574,70.579,14400000.0
2006-07-12 03:55:00,70.58,70.598,70.58,70.598,14400000.0
2006-07-12 03:56:00,70.608,70.623,70.608,70.615,12800000.0
2006-07-12 03:57:00,70.627,70.627,70.608,70.612,12800000.0
2006-07-12 03:58:00,70.615,70.622,70.614,70.618,16000000.0
2006-07-12 03:59:00,70.602,70.602,70.588,70.592,12800000.0
2006-07-12 04:00:00,70.582,70.591,70.57,70.582,14400000.0
2006-07-12 04:01:00,70.592,70.617,70.592,70.617,10600000.0
2006-07-12 04:02:00,70.627,70.63,70.627,70.629,8000000.0
2006-07-12 04:03:00,70.624,70.624,70.615,70.615,12800000.0
2006-07-12 04:04:00,70.612,70.62,70.607,70.62,12800000.0
2006-07-12 04:05:00,70.621,70.621,70.606,70.606,11200000.0
2006-07-12 04:06:00,70.597,70.597,70.584,70.584,14400000.0
2006-07-12 04:07:00,70.591,70.615,70.591,70.604,14400000.0
2006-07-12 04:08:00,70.612,70.615,70.607,70.61,11200000.0
2006-07-12 04:10:00,70.607,70.612,70.604,70.608,14400000.0
2006-07-12 04:11:00,70.616,70.623,70.612,70.621,12800000.0
2006-07-12 04:12:00,70.619,70.621,70.614,70.614,8000000.0
2006-07-12 04:13:00,70.619,70.623,70.614,70.618,11200000.0
2006-07-12 04:14:00,70.618,70.632,70.618,70.631,11200000.0
2006-07-12 04:15:00,70.638,70.638,70.628,70.631,12800000.0
2006-07-12 04:16:00,70.626,70.626,70.623,70.623,11200000.0
2006-07-12 04:17:00,70.627,70.627,70.604,70.618,14400000.0
2006-07-12 04:19:00,70.622,70.629,70.608,70.628,12800000.0
2006-07-12 04:20:00,70.628,70.63,70.539,70.623,11200000.0
2006-07-12 04:21:00,70.622,70.622,70.611,70.611,11200000.0
2006-07-12 04:23:00,70.625,70.636,70.625,70.63,12800000.0
2006-07-12 04:24:00,70.647,70.658,70.641,70.658,12800000.0
2006-07-12 04:25:00,70.667,70.667,70.655,70.661,14400000.0
2006-07-12 04:26:00,70.653,70.655,70.644,70.655,14400000.0
2006-07-12 04:27:00,70.655,70.655,70.634,70.64,9600000.0
2006-07-12 04:28:00,70.638,70.648,70.638,70.648,11200000.0
2006-07-12 04:30:00,70.644,70.652,70.642,70.642,12800000.0
2006-07-12 04:31:00,70.637,70.644,70.623,70.644,12800000.0
2006-07-12 04:32:00,70.642,70.645,70.633,70.645,12800000.0
2006-07-12 04:33:00,70.644,70.644,70.627,70.633,16000000.0
2006-07-12 04:34:00,70.637,70.641,70.635,70.641,13200000.0
2006-07-12 04:35:00,70.653,70.658,70.646,70.648,12800000.0
2006-07-12 04:36:00,70.666,70.666,70.658,70.658,6400000.0
2006-07-12 04:37:00,70.661,70.661,70.641,70.641,12800000.0
2006-07-12 04:38:00,70.637,70.644,70.637,70.644,9000000.0
2006-07-12 04:41:00,70.637,70.639,70.624,70.634,11200000.0
2006-07-12 04:42:00,70.624,70.632,70.611,70.632,12800000.0
2006-07-12 04:43:00,70.634,70.634,70.623,70.628,12800000.0
2006-07-12 04:45:00,70.626,70.626,70.613,70.613,12800000.0
2006-07-12 04:46:00,70.628,70.638,70.628,70.633,14400000.0
2006-07-12 04:47:00,70.63,70.635,70.628,70.635,9600000.0
2006-07-12 04:49:00,70.61,70.638,70.61,70.638,11200000.0
2006-07-12 04:50:00,70.64,70.644,70.637,70.642,11200000.0
2006-07-12 04:51:00,70.644,70.653,70.56,70.653,14400000.0
2006-07-12 04:52:00,70.646,70.655,70.641,70.654,11200000.0
2006-07-12 04:53:00,70.657,70.661,70.644,70.644,9600000.0
2006-07-12 04:54:00,70.637,70.649,70.637,70.645,12800000.0
2006-07-12 04:55:00,70.654,70.654,70.644,70.644,11200000.0
2006-07-12 04:56:00,70.63,70.63,70.618,70.628,17600000.0
2006-07-12 04:57:00,70.625,70.634,70.616,70.634,11200000.0
2006-07-12 04:58:00,70.636,70.638,70.625,70.625,8000000.0
2006-07-12 04:59:00,70.626,70.626,70.616,70.619,12800000.0
2006-07-12 05:00:00,70.606,70.627,70.606,70.626,11200000.0
2006-07-12 05:02:00,70.634,70.634,70.622,70.623,14400000.0
2006-07-12 05:03:00,70.626,70.635,70.621,70.625,12800000.0
2006-07-12 05:04:00,70.635,70.642,70.634,70.64,8000000.0
2006-07-12 05:05:00,70.627,70.627,70.619,70.626,11200000.0
2006-07-12 05:06:00,70.641,70.651,70.639,70.639,11200000.0
2006-07-12 05:07:00,70.629,70.661,70.629,70.661,13800000.0
2006-07-12 05:08:00,70.667,70.68,70.653,70.68,11200000.0
2006-07-12 05:09:00,70.669,70.675,70.667,70.667,17600000.0
2006-07-12 05:10:00,70.673,70.673,70.645,70.666,12800000.0
2006-07-12 05:11:00,70.673,70.681,70.664,70.664,12800000.0
2006-07-12 05:12:00,70.673,70.682,70.672,70.673,12800000.0
2006-07-12 05:13:00,70.675,70.676,70.661,70.668,12800000.0
2006-07-12 05:14:00,70.669,70.676,70.669,70.674,14400000.0
2006-07-12 05:17:00,70.667,70.672,70.667,70.667,11200000.0
2006-07-12 05:19:00,70.664,70.675,70.664,70.666,16000000.0
2006-07-12 05:21:00,70.679,70.688,70.671,70.682,12800000.0
2006-07-12 05:22:00,70.673,70.676,70.67,70.67,11200000.0
2006-07-12 05:23:00,70.669,70.681,70.667,70.667,12800000.0
2006-07-12 05:24:00,70.674,70.677,70.668,70.668,11200000.0
2006-07-12 05:25:00,70.67,70.676,70.667,70.676,12800000.0
2006-07-12 05:26:00,70.673,70.673,70.666,70.67,12800000.0
2006-07-12 05:27:00,70.67,70.671,70.662,70.668,12800000.0
2006-07-12 05:28:00,70.663,70.67,70.662,70.669,11200000.0
2006-07-12 05:29:00,70.661,70.661,70.648,70.648,11200000.0
2006-07-12 05:30:00,70.654,70.654,70.624,70.636,16000000.0
2006-07-12 05:31:00,70.635,70.644,70.635,70.64,17600000.0
2006-07-12 05:32:00,70.625,70.637,70.625,70.637,12800000.0
2006-07-12 05:33:00,70.646,70.663,70.646,70.658,9600000.0
2006-07-12 05:34:00,70.662,70.667,70.658,70.66,16000000.0
2006-07-12 05:36:00,70.672,70.672,70.658,70.658,16000000.0
2006-07-12 05:37:00,70.667,70.687,70.667,70.687,11200000.0
2006-07-12 05:38:00,70.687,70.687,70.669,70.681,16000000.0
2006-07-12 05:39:00,70.672,70.677,70.668,70.673,11200000.0
2006-07-12 05:41:00,70.671,70.671,70.661,70.664,12200000.0
2006-07-12 05:42:00,70.664,70.678,70.664,70.671,11200000.0
2006-07-12 05:44:00,70.675,70.677,70.669,70.677,11200000.0
2006-07-12 05:46:00,70.675,70.675,70.66,70.667,17600000.0
2006-07-12 05:47:00,70.659,70.666,70.659,70.664,14400000.0
2006-07-12 05:51:00,70.675,70.675,70.666,70.668,11200000.0
2006-07-12 05:52:00,70.678,70.688,70.672,70.687,12800000.0
2006-07-12 05:54:00,70.689,70.699,70.689,70.695,9600000.0
2006-07-12 05:55:00,70.631,70.696,70.631,70.696,11200000.0
2006-07-12 05:56:00,70.697,70.711,70.697,70.701,12200000.0
2006-07-12 05:57:00,70.695,70.704,70.693,70.697,12800000.0
2006-07-12 05:58:00,70.702,70.702,70.613,70.685,12800000.0
2006-07-12 05:59:00,70.693,70.693,70.673,70.689,12800000.0
2006-07-12 06:00:00,70.703,70.708,70.701,70.708,8000000.0
2006-07-12 06:01:00,70.709,70.709,70.685,70.703,11200000.0
2006-07-12 06:03:00,70.71,70.714,70.705,70.709,11200000.0
2006-07-12 06:05:00,70.691,70.692,70.68,70.686,14400000.0
2006-07-12 06:07:00,70.687,70.688,70.682,70.683,11200000.0
2006-07-12 06:09:00,70.687,70.687,70.679,70.68,11200000.0
2006-07-12 06:10:00,70.671,70.68,70.586,70.677,11200000.0
2006-07-12 06:11:00,70.68,70.682,70.669,70.681,17600000.0
2006-07-12 06:12:00,70.689,70.689,70.674,70.682,11200000.0
2006-07-12 06:13:00,70.673,70.676,70.653,70.665,12800000.0
2006-07-12 06:14:00,70.671,70.671,70.654,70.668,12800000.0
2006-07-12 06:15:00,70.674,70.679,70.674,70.676,8000000.0
2006-07-12 06:16:00,70.681,70.684,70.681,70.684,8000000.0
2006-07-12 06:17:00,70.686,70.691,70.685,70.691,12800000.0
2006-07-12 06:18:00,70.694,70.698,70.691,70.698,12800000.0
2006-07-12 06:19:00,70.698,70.704,70.698,70.702,12800000.0
2006-07-12 06:20:00,70.702,70.714,70.702,70.705,16000000.0
2006-07-12 06:22:00,70.705,70.713,70.705,70.709,12800000.0
2006-07-12 06:23:00,70.699,70.703,70.695,70.695,8000000.0
2006-07-12 06:24:00,70.699,70.699,70.691,70.696,8000000.0
2006-07-12 06:25:00,70.694,70.702,70.682,70.7,12800000.0
2006-07-12 06:27:00,70.702,70.712,70.689,70.712,14400000.0
2006-07-12 06:28:00,70.706,70.711,70.697,70.697,8000000.0
2006-07-12 06:29:00,70.694,70.704,70.692,70.704,11200000.0
2006-07-12 06:30:00,70.7,70.706,70.698,70.7,14400000.0
2006-07-12 06:32:00,70.695,70.704,70.686,70.7,12800000.0
2006-07-12 06:34:00,70.681,70.704,70.681,70.704,12800000.0
2006-07-12 06:35:00,70.698,70.707,70.698,70.707,12800000.0
2006-07-12 06:36:00,70.71,70.71,70.693,70.699,14400000.0
2006-07-12 06:39:00,70.707,70.713,70.696,70.709,11200000.0
2006-07-12 06:45:00,70.721,70.724,70.708,70.723,17600000.0
2006-07-12 06:47:00,70.724,70.732,70.722,70.726,12800000.0
2006-07-12 06:48:00,70.72,70.722,70.713,70.713,17600000.0
2006-07-12 06:49:00,70.709,70.72,70.709,70.712,17600000.0
2006-07-12 06:50:00,70.688,70.702,70.688,70.702,14400000.0
2006-07-12 06:51:00,70.705,70.713,70.705,70.705,12800000.0
2006-07-12 06:52:00,70.705,70.711,70.701,70.702,12800000.0
2006-07-12 06:53:00,70.7,70.712,70.695,70.712,17600000.0
2006-07-12 06:54:00,70.699,70.699,70.686,70.689,14400000.0
2006-07-12 06:55:00,70.679,70.693,70.679,70.693,9600000.0
2006-07-12 06:56:00,70.693,70.693,70.687,70.687,11200000.0
2006-07-12 06:57:00,70.689,70.695,70.679,70.68,14400000.0
2006-07-12 06:58:00,70.673,70.673,70.655,70.655,12200000.0
2006-07-12 06:59:00,70.65,70.65,70.625,70.642,12800000.0
2006-07-12 07:00:00,70.649,70.675,70.646,70.675,16000000.0
2006-07-12 07:01:00,70.686,70.686,70.672,70.685,17600000.0
2006-07-12 07:02:00,70.683,70.683,70.675,70.675,12800000.0
2006-07-12 07:03:00,70.658,70.675,70.654,70.675,12800000.0
2006-07-12 07:04:00,70.67,70.679,70.67,70.672,12200000.0
2006-07-12 07:05:00,70.665,70.665,70.646,70.659,11200000.0
2006-07-12 07:07:00,70.664,70.665,70.659,70.659,11200000.0
2006-07-12 07:08:00,70.654,70.665,70.654,70.658,16000000.0
2006-07-12 07:09:00,70.66,70.66,70.652,70.652,12800000.0
2006-07-12 07:10:00,70.635,70.659,70.635,70.659,4800000.0
2006-07-12 07:11:00,70.664,70.666,70.658,70.662,12800000.0
2006-07-12 07:12:00,70.651,70.659,70.651,70.654,6400000.0
2006-07-12 07:13:00,70.647,70.655,70.647,70.651,12800000.0
2006-07-12 07:14:00,70.638,70.662,70.638,70.662,11200000.0
2006-07-12 07:15:00,70.666,70.672,70.664,70.664,11200000.0
2006-07-12 07:16:00,70.662,70.668,70.662,70.664,11200000.0
2006-07-12 07:17:00,70.663,70.668,70.661,70.661,12800000.0
2006-07-12 07:18:00,70.665,70.665,70.654,70.654,17600000.0
2006-07-12 07:19:00,70.654,70.654,70.643,70.651,12800000.0
2006-07-12 07:23:00,70.665,70.665,70.655,70.655,11200000.0
2006-07-12 07:24:00,70.648,70.654,70.637,70.638,14400000.0
2006-07-12 07:25:00,70.643,70.66,70.633,70.66,16000000.0
2006-07-12 07:26:00,70.66,70.673,70.66,70.673,3200000.0
2006-07-12 07:27:00,70.67,70.678,70.668,70.678,16000000.0
2006-07-12 07:28:00,70.674,70.678,70.672,70.676,14400000.0
2006-07-12 07:30:00,70.674,70.679,70.671,70.679,11600000.0
2006-07-12 07:32:00,70.679,70.679,70.668,70.671,17600000.0
2006-07-12 07:33:00,70.674,70.678,70.673,70.676,8000000.0
2006-07-12 07:34:00,70.678,70.679,70.673,70.677,12800000.0
2006-07-12 07:38:00,70.689,70.689,70.68,70.686,12800000.0
2006-07-12 07:39:00,70.681,70.691,70.681,70.691,11200000.0
2006-07-12 07:40:00,70.7,70.7,70.69,70.692,10600000.0
2006-07-12 07:41:00,70.686,70.689,70.679,70.681,12800000.0
2006-07-12 07:42:00,70.693,70.695,70.689,70.693,12800000.0
2006-07-12 07:43:00,70.689,70.696,70.686,70.686,12800000.0
2006-07-12 07:44:00,70.692,70.697,70.687,70.689,11200000.0
2006-07-12 07:45:00,70.69,70.696,70.688,70.695,11200000.0
2006-07-12 07:47:00,70.705,70.705,70.692,70.699,14400000.0
2006-07-12 07:48:00,70.699,70.699,70.691,70.691,14400000.0
2006-07-12 07:49:00,70.691,70.691,70.674,70.674,17600000.0
2006-07-12 07:50:00,70.667,70.675,70.667,70.671,8000000.0
2006-07-12 07:51:00,70.668,70.677,70.664,70.677,12800000.0
2006-07-12 07:52:00,70.677,70.685,70.673,70.675,17600000.0
2006-07-12 07:53:00,70.677,70.685,70.674,70.685,12800000.0
2006-07-12 07:55:00,70.688,70.702,70.676,70.702,12800000.0
2006-07-12 07:56:00,70.706,70.708,70.69,70.694,16000000.0
2006-07-12 07:57:00,70.695,70.705,70.695,70.698,11200000.0
2006-07-12 07:58:00,70.696,70.696,70.682,70.682,11200000.0
2006-07-12 07:59:00,70.692,70.692,70.686,70.686,12800000.0
2006-07-12 08:00:00,70.686,70.706,70.68,70.706,8000000.0
2006-07-12 08:01:00,70.715,70.721,70.709,70.716,14400000.0
2006-07-12 08:02:00,70.726,70.731,70.726,70.731,3200000.0
2006-07-12 08:03:00,70.732,70.732,70.72,70.72,11200000.0
2006-07-12 08:04:00,70.733,70.739,70.724,70.728,18000000.0
2006-07-12 08:05:00,70.695,70.695,70.679,70.679,14400000.0
2006-07-12 08:06:00,70.671,70.686,70.671,70.686,4800000.0
2006-07-12 08:07:00,70.695,70.709,70.695,70.709,11200000.0
2006-07-12 08:08:00,70.715,70.729,70.715,70.729,17600000.0
2006-07-12 08:09:00,70.731,70.731,70.714,70.714,12800000.0
2006-07-12 08:10:00,70.714,70.728,70.714,70.72,12800000.0
2006-07-12 08:11:00,70.718,70.718,70.702,70.712,11200000.0
2006-07-12 08:12:00,70.71,70.726,70.71,70.725,16000000.0
2006-07-12 08:13:00,70.731,70.735,70.726,70.731,11200000.0
2006-07-12 08:14:00,70.73,70.73,70.718,70.718,13200000.0
2006-07-12 08:15:00,70.73,70.73,70.696,70.706,16000000.0
2006-07-12 08:16:00,70.718,70.718,70.702,70.717,11200000.0
2006-07-12 08:17:00,70.712,70.719,70.708,70.719,12800000.0
2006-07-12 08:18:00,70.722,70.725,70.714,70.722,12800000.0
2006-07-12 08:19:00,70.721,70.729,70.714,70.719,14400000.0
2006-07-12 08:21:00,70.715,70.728,70.713,70.716,17600000.0
2006-07-12 08:22:00,70.723,70.729,70.72,70.722,10600000.0
2006-07-12 08:23:00,70.739,70.742,70.733,70.733,11200000.0
2006-07-12 08:24:00,70.736,70.748,70.736,70.744,9600000.0
2006-07-12 08:25:00,70.738,70.748,70.738,70.74,12800000.0
2006-07-12 08:26:00,70.731,70.731,70.635,70.726,8000000.0
2006-07-12 08:27:00,70.718,70.737,70.718,70.727,12800000.0
2006-07-12 08:28:00,70.723,70.731,70.703,70.731,11200000.0
2006-07-12 08:29:00,70.733,70.733,70.725,70.727,14400000.0
2006-07-12 08:30:00,70.715,70.72,70.71,70.714,11200000.0
2006-07-12 08:31:00,70.711,70.722,70.71,70.71,12800000.0
2006-07-12 08:32:00,70.705,70.71,70.704,70.71,11200000.0
2006-07-12 08:33:00,70.708,70.71,70.701,70.702,11200000.0
2006-07-12 08:34:00,70.702,70.702,70.691,70.695,9600000.0
2006-07-12 08:35:00,70.695,70.695,70.676,70.676,17600000.0
2006-07-12 08:36:00,70.674,70.689,70.674,70.684,17600000.0
2006-07-12 08:37:00,70.682,70.701,70.682,70.7,11200000.0
2006-07-12 08:38:00,70.701,70.706,70.696,70.702,11200000.0
2006-07-12 08:39:00,70.681,70.7,70.681,70.688,16000000.0
2006-07-12 08:40:00,70.696,70.707,70.696,70.704,16000000.0
2006-07-12 08:42:00,70.716,70.718,70.706,70.711,12800000.0
2006-07-12 08:43:00,70.707,70.717,70.702,70.717,12800000.0
2006-07-12 08:44:00,70.715,70.717,70.705,70.713,12800000.0
2006-07-12 08:45:00,70.706,70.709,70.7,70.7,16000000.0
2006-07-12 08:46:00,70.699,70.713,70.699,70.713,11200000.0
2006-07-12 08:47:00,70.713,70.713,70.698,70.698,11200000.0
2006-07-12 08:48:00,70.696,70.696,70.688,70.691,12800000.0
2006-07-12 08:49:00,70.703,70.71,70.698,70.698,17600000.0
2006-07-12 08:50:00,70.682,70.682,70.659,70.668,12800000.0
2006-07-12 08:51:00,70.682,70.693,70.68,70.69,17600000.0
2006-07-12 08:52:00,70.687,70.687,70.672,70.682,11200000.0
2006-07-12 08:53:00,70.685,70.693,70.68,70.68,16000000.0
2006-07-12 08:54:00,70.675,70.689,70.675,70.68,11200000.0
2006-07-12 08:55:00,70.682,70.69,70.677,70.677,16000000.0
2006-07-12 08:56:00,70.68,70.68,70.664,70.664,11200000.0
2006-07-12 08:57:00,70.636,70.645,70.636,70.645,11200000.0
2006-07-12 08:58:00,70.646,70.651,70.633,70.633,9600000.0
2006-07-12 08:59:00,70.641,70.648,70.64,70.647,12800000.0
2006-07-12 09:00:00,70.652,70.659,70.652,70.659,17600000.0
2006-07-12 09:01:00,70.657,70.662,70.654,70.662,11200000.0
2006-07-12 09:02:00,70.656,70.666,70.65,70.666,11200000.0
2006-07-12 09:03:00,70.662,70.678,70.65,70.678,16000000.0
2006-07-12 09:04:00,70.676,70.684,70.67,70.67,11200000.0
2006-07-12 09:05:00,70.672,70.682,70.671,70.682,11200000.0
2006-07-12 09:06:00,70.669,70.669,70.644,70.655,12800000.0
2006-07-12 09:07:00,70.661,70.661,70.652,70.653,13200000.0
2006-07-12 09:08:00,70.653,70.658,70.649,70.65,12800000.0
2006-07-12 09:09:00,70.653,70.663,70.646,70.657,17600000.0
2006-07-12 09:10:00,70.654,70.667,70.654,70.667,12800000.0
2006-07-12 09:11:00,70.672,70.672,70.653,70.666,12800000.0
2006-07-12 09:12:00,70.665,70.672,70.665,70.672,12800000.0
2006-07-12 09:13:00,70.68,70.686,70.68,70.682,11200000.0
2006-07-12 09:14:00,70.679,70.679,70.665,70.674,11200000.0
2006-07-12 09:15:00,70.674,70.684,70.674,70.681,11200000.0
2006-07-12 09:16:00,70.69,70.695,70.686,70.686,12800000.0
2006-07-12 09:17:00,70.692,70.692,70.682,70.687,11200000.0
2006-07-12 09:19:00,70.68,70.685,70.674,70.675,12800000.0
2006-07-12 09:20:00,70.682,70.692,70.679,70.692,16000000.0
2006-07-12 09:21:00,70.699,70.702,70.693,70.696,11200000.0
2006-07-12 09:22:00,70.696,70.697,70.69,70.697,17600000.0
2006-07-12 09:23:00,70.69,70.694,70.686,70.694,12800000.0
2006-07-12 09:24:00,70.614,70.726,70.614,70.7,11200000.0
2006-07-12 09:25:00,70.681,70.689,70.681,70.689,12800000.0
2006-07-12 09:26:00,70.7,70.724,70.698,70.724,10600000.0
2006-07-12 09:29:00,70.707,70.707,70.7,70.7,11200000.0
2006-07-12 09:30:00,70.701,70.702,70.698,70.701,12800000.0
2006-07-12 09:32:00,70.69,70.71,70.69,70.694,14400000.0
2006-07-12 09:33:00,70.714,70.72,70.707,70.72,12800000.0
2006-07-12 09:35:00,70.72,70.72,70.711,70.712,12800000.0
2006-07-12 09:36:00,70.712,70.726,70.712,70.723,9600000.0
2006-07-12 09:37:00,70.731,70.739,70.671,70.738,16000000.0
2006-07-12 09:38:00,70.734,70.743,70.73,70.738,11200000.0
2006-07-12 09:39:00,70.744,70.744,70.736,70.737,12200000.0
2006-07-12 09:40:00,70.737,70.741,70.725,70.741,14400000.0
2006-07-12 09:41:00,70.74,70.74,70.734,70.736,11200000.0
2006-07-12 09:42:00,70.735,70.748,70.735,70.748,16000000.0
2006-07-12 09:43:00,70.764,70.773,70.764,70.767,12800000.0
2006-07-12 09:44:00,70.763,70.763,70.746,70.746,12600000.0
2006-07-12 09:45:00,70.748,70.754,70.737,70.747,12800000.0
2006-07-12 09:47:00,70.75,70.75,70.736,70.744,12800000.0
2006-07-12 09:49:00,70.733,70.736,70.726,70.729,12800000.0
2006-07-12 09:50:00,70.741,70.758,70.741,70.758,16000000.0
2006-07-12 09:51:00,70.755,70.775,70.755,70.775,16000000.0
2006-07-12 09:52:00,70.771,70.778,70.769,70.778,14400000.0
2006-07-12 09:53:00,70.769,70.783,70.769,70.783,12800000.0
2006-07-12 09:54:00,70.795,70.812,70.793,70.812,17600000.0
2006-07-12 09:55:00,70.827,70.827,70.811,70.814,11200000.0
2006-07-12 09:56:00,70.809,70.834,70.808,70.834,14400000.0
2006-07-12 09:57:00,70.837,70.837,70.829,70.837,17600000.0
2006-07-12 09:58:00,70.825,70.827,70.726,70.803,17600000.0
2006-07-12 09:59:00,70.797,70.804,70.794,70.797,17000000.0
2006-07-12 10:00:00,70.813,70.825,70.813,70.823,11200000.0
2006-07-12 10:01:00,70.811,70.822,70.809,70.81,12800000.0
2006-07-12 10:02:00,70.823,70.848,70.823,70.848,16000000.0
2006-07-12 10:03:00,70.836,70.839,70.823,70.831,11200000.0
2006-07-12 10:04:00,70.817,70.818,70.812,70.812,8000000.0
2006-07-12 10:05:00,70.826,70.84,70.818,70.829,14400000.0
2006-07-12 10:06:00,70.846,70.858,70.846,70.847,16000000.0
2006-07-12 10:07:00,70.839,70.843,70.828,70.843,12200000.0
2006-07-12 10:08:00,70.852,70.852,70.834,70.837,11200000.0
2006-07-12 10:09:00,70.824,70.84,70.821,70.84,12800000.0
2006-07-12 10:10:00,70.849,70.864,70.844,70.864,17600000.0
2006-07-12 10:11:00,70.865,70.871,70.863,70.871,11200000.0
2006-07-12 10:12:00,70.876,70.876,70.852,70.868,12200000.0
2006-07-12 10:13:00,70.863,70.874,70.859,70.874,12800000.0
2006-07-12 10:14:00,70.874,70.881,70.869,70.881,11200000.0
2006-07-12 10:15:00,70.878,70.887,70.878,70.878,12200000.0
2006-07-12 10:16:00,70.875,70.881,70.873,70.877,12800000.0
2006-07-12 10:17:00,70.878,70.886,70.876,70.884,11200000.0
2006-07-12 10:18:00,70.895,70.907,70.884,70.896,11200000.0
2006-07-12 10:19:00,70.888,70.889,70.884,70.887,11200000.0
2006-07-12 10:20:00,70.878,70.88,70.869,70.869,17600000.0
2006-07-12 10:21:00,70.869,70.897,70.869,70.897,16000000.0
2006-07-12 10:22:00,70.901,70.901,70.881,70.881,11200000.0
2006-07-12 10:23:00,70.902,70.951,70.902,70.951,11200000.0
2006-07-12 10:24:00,70.937,70.937,70.915,70.915,12800000.0
2006-07-12 10:25:00,70.91,70.914,70.895,70.914,11200000.0
2006-07-12 10:26:00,70.895,70.895,70.873,70.89,11200000.0
2006-07-12 10:27:00,70.89,70.891,70.881,70.887,11200000.0
2006-07-12 10:28:00,70.871,70.876,70.851,70.851,12800000.0
2006-07-12 10:29:00,70.853,70.853,70.835,70.835,10600000.0
2006-07-12 10:30:00,70.833,70.847,70.833,70.847,8000000.0
2006-07-12 10:31:00,70.878,70.888,70.876,70.88,12800000.0
2006-07-12 10:32:00,70.862,70.872,70.862,70.869,17600000.0
2006-07-12 10:33:00,70.868,70.902,70.868,70.902,11200000.0
2006-07-12 10:34:00,70.933,70.94,70.912,70.912,11200000.0
2006-07-12 10:35:00,70.908,70.908,70.891,70.896,11200000.0
2006-07-12 10:36:00,70.884,70.884,70.875,70.876,11200000.0
2006-07-12 10:37:00,70.879,70.886,70.797,70.872,11200000.0
2006-07-12 10:38:00,70.869,70.874,70.859,70.869,12800000.0
2006-07-12 10:39:00,70.861,70.884,70.861,70.884,11200000.0
2006-07-12 10:40:00,70.861,70.861,70.815,70.815,16000000.0
2006-07-12 10:41:00,70.813,70.832,70.813,70.825,12800000.0
2006-07-12 10:42:00,70.824,70.831,70.816,70.831,11200000.0
2006-07-12 10:43:00,70.827,70.827,70.82,70.825,11200000.0
2006-07-12 10:44:00,70.812,70.815,70.808,70.812,12800000.0
2006-07-12 10:45:00,70.802,70.81,70.794,70.81,12800000.0
2006-07-12 10:46:00,70.826,70.848,70.826,70.844,12800000.0
2006-07-12 10:47:00,70.844,70.845,70.82,70.845,12800000.0
2006-07-12 10:48:00,70.845,70.857,70.844,70.857,12800000.0
2006-07-12 10:49:00,70.851,70.868,70.851,70.868,11200000.0
2006-07-12 10:50:00,70.866,70.871,70.859,70.859,16000000.0
2006-07-12 10:51:00,70.873,70.882,70.873,70.882,17600000.0
2006-07-12 10:52:00,70.872,70.873,70.865,70.869,11200000.0
2006-07-12 10:53:00,70.868,70.868,70.838,70.844,11200000.0
2006-07-12 10:54:00,70.869,70.869,70.859,70.862,17600000.0
2006-07-12 10:55:00,70.848,70.85,70.837,70.842,11200000.0
2006-07-12 10:56:00,70.847,70.854,70.846,70.849,17600000.0
2006-07-12 10:58:00,70.847,70.849,70.754,70.843,12800000.0
2006-07-12 10:59:00,70.859,70.859,70.843,70.843,11200000.0
2006-07-12 11:00:00,70.854,70.875,70.852,70.852,12800000.0
2006-07-12 11:01:00,70.851,70.857,70.849,70.857,12800000.0
2006-07-12 11:02:00,70.863,70.867,70.855,70.866,16000000.0
2006-07-12 11:03:00,70.885,70.885,70.864,70.867,12800000.0
2006-07-12 11:04:00,70.869,70.875,70.868,70.873,14400000.0
2006-07-12 11:05:00,70.879,70.893,70.875,70.888,17600000.0
2006-07-12 11:06:00,70.886,70.886,70.867,70.875,17600000.0
2006-07-12 11:07:00,70.869,70.869,70.848,70.856,17600000.0
2006-07-12 11:10:00,70.85,70.863,70.85,70.857,12800000.0
2006-07-12 11:11:00,70.868,70.875,70.862,70.875,11200000.0
2006-07-12 11:12:00,70.87,70.87,70.846,70.846,17600000.0
2006-07-12 11:13:00,70.862,70.869,70.848,70.861,14400000.0
2006-07-12 11:14:00,70.865,70.868,70.86,70.86,11200000.0
2006-07-12 11:15:00,70.846,70.85,70.839,70.85,11200000.0
2006-07-12 11:16:00,70.851,70.858,70.851,70.854,12800000.0
2006-07-12 11:17:00,70.848,70.853,70.841,70.851,11600000.0
2006-07-12 11:18:00,70.848,70.854,70.846,70.854,12800000.0
2006-07-12 11:19:00,70.854,70.865,70.854,70.854,17600000.0
2006-07-12 11:20:00,70.862,70.862,70.853,70.855,12800000.0
2006-07-12 11:21:00,70.867,70.875,70.863,70.875,14400000.0
2006-07-12 11:22:00,70.873,70.873,70.857,70.868,12200000.0
2006-07-12 11:23:00,70.876,70.896,70.876,70.892,11200000.0
2006-07-12 11:24:00,70.902,70.906,70.894,70.906,12800000.0
2006-07-12 11:25:00,70.899,70.899,70.838,70.838,17600000.0
2006-07-12 11:26:00,70.827,70.836,70.816,70.836,14400000.0
2006-07-12 11:27:00,70.828,70.829,70.813,70.829,10600000.0
2006-07-12 11:28:00,70.828,70.831,70.824,70.824,14400000.0
2006-07-12 11:29:00,70.827,70.829,70.824,70.824,14400000.0
2006-07-12 11:30:00,70.82,70.821,70.808,70.808,14400000.0
2006-07-12 11:31:00,70.806,70.808,70.796,70.808,11200000.0
2006-07-12 11:32:00,70.799,70.799,70.785,70.793,17600000.0
2006-07-12 11:33:00,70.795,70.81,70.795,70.798,12800000.0
2006-07-12 11:34:00,70.805,70.807,70.796,70.803,12800000.0
2006-07-12 11:35:00,70.804,70.816,70.804,70.809,11200000.0
2006-07-12 11:36:00,70.816,70.819,70.814,70.818,12800000.0
2006-07-12 11:37:00,70.812,70.814,70.802,70.802,11200000.0
2006-07-12 11:39:00,70.81,70.815,70.801,70.811,11200000.0
2006-07-12 11:40:00,70.813,70.823,70.813,70.821,11600000.0
2006-07-12 11:41:00,70.817,70.817,70.808,70.808,16000000.0
2006-07-12 11:42:00,70.814,70.823,70.805,70.821,17600000.0
2006-07-12 11:43:00,70.837,70.843,70.824,70.843,10600000.0
2006-07-12 11:45:00,70.841,70.845,70.836,70.842,14400000.0
2006-07-12 11:47:00,70.844,70.854,70.829,70.854,17600000.0
2006-07-12 11:48:00,70.856,70.856,70.831,70.841,11200000.0
2006-07-12 11:49:00,70.839,70.847,70.839,70.839,12800000.0
2006-07-12 11:50:00,70.84,70.849,70.84,70.848,12800000.0
2006-07-12 11:51:00,70.841,70.841,70.833,70.834,11200000.0
2006-07-12 11:53:00,70.838,70.843,70.826,70.843,16000000.0
2006-07-12 11:54:00,70.843,70.843,70.829,70.83,14400000.0
2006-07-12 11:55:00,70.841,70.849,70.784,70.849,11200000.0
2006-07-12 11:56:00,70.846,70.853,70.844,70.845,12800000.0
2006-07-12 11:57:00,70.85,70.85,70.839,70.841,12800000.0
2006-07-12 11:58:00,70.847,70.883,70.847,70.883,11200000.0
2006-07-12 11:59:00,70.908,70.914,70.896,70.896,11200000.0
2006-07-12 12:00:00,70.904,70.91,70.901,70.901,10600000.0
2006-07-12 12:01:00,70.898,70.9,70.891,70.893,11200000.0
2006-07-12 12:03:00,70.912,70.912,70.895,70.895,11200000.0
2006-07-12 12:04:00,70.886,70.886,70.836,70.836,17600000.0
2006-07-12 12:05:00,70.848,70.858,70.847,70.851,17600000.0
2006-07-12 12:06:00,70.836,70.836,70.815,70.815,12800000.0
2006-07-12 12:07:00,70.787,70.826,70.787,70.826,10600000.0
2006-07-12 12:08:00,70.812,70.826,70.808,70.826,11200000.0
2006-07-12 12:09:00,70.813,70.813,70.793,70.799,14800000.0
2006-07-12 12:10:00,70.809,70.824,70.809,70.821,11200000.0
2006-07-12 12:11:00,70.844,70.844,70.807,70.807,12800000.0
2006-07-12 12:12:00,70.822,70.825,70.819,70.823,11200000.0
2006-07-12 12:13:00,70.83,70.834,70.803,70.803,11200000.0
2006-07-12 12:14:00,70.818,70.819,70.807,70.813,12800000.0
2006-07-12 12:15:00,70.819,70.819,70.813,70.819,12800000.0
2006-07-12 12:16:00,70.81,70.831,70.81,70.815,12800000.0
2006-07-12 12:17:00,70.808,70.823,70.759,70.823,17600000.0
2006-07-12 12:18:00,70.833,70.847,70.831,70.843,16000000.0
2006-07-12 12:19:00,70.853,70.865,70.847,70.861,12800000.0
2006-07-12 12:21:00,70.854,70.863,70.848,70.848,11200000.0
2006-07-12 12:22:00,70.847,70.853,70.84,70.844,15400000.0
2006-07-12 12:24:00,70.845,70.847,70.837,70.837,12800000.0
2006-07-12 12:25:00,70.852,70.857,70.852,70.852,11200000.0
2006-07-12 12:26:00,70.848,70.858,70.848,70.853,11200000.0
2006-07-12 12:27:00,70.851,70.856,70.848,70.856,11200000.0
2006-07-12 12:28:00,70.854,70.854,70.834,70.834,12800000.0
2006-07-12 12:29:00,70.837,70.845,70.835,70.842,17600000.0
2006-07-12 12:30:00,70.833,70.844,70.833,70.844,17600000.0
2006-07-12 12:31:00,70.839,70.842,70.823,70.831,12800000.0
2006-07-12 12:32:00,70.832,70.841,70.83,70.833,12800000.0
2006-07-12 12:33:00,70.83,70.832,70.819,70.832,14400000.0
2006-07-12 12:34:00,70.825,70.837,70.823,70.825,12800000.0
2006-07-12 12:35:00,70.821,70.835,70.821,70.835,11200000.0
2006-07-12 12:36:00,70.828,70.838,70.827,70.838,11200000.0
2006-07-12 12:37:00,70.841,70.848,70.833,70.84,11200000.0
2006-07-12 12:38:00,70.848,70.851,70.759,70.848,17600000.0
2006-07-12 12:39:00,70.846,70.861,70.846,70.861,16000000.0
2006-07-12 12:40:00,70.856,70.86,70.836,70.86,16000000.0
2006-07-12 12:41:00,70.859,70.86,70.834,70.834,12800000.0
2006-07-12 12:42:00,70.836,70.844,70.833,70.835,14400000.0
2006-07-12 12:43:00,70.828,70.832,70.82,70.832,12800000.0
2006-07-12 12:44:00,70.826,70.843,70.823,70.843,17600000.0
2006-07-12 12:45:00,70.847,70.847,70.836,70.843,16000000.0
2006-07-12 12:46:00,70.841,70.841,70.834,70.839,12800000.0
2006-07-12 12:48:00,70.829,70.831,70.82,70.82,12800000.0
2006-07-12 12:49:00,70.809,70.816,70.801,70.813,16000000.0
2006-07-12 12:50:00,70.813,70.824,70.809,70.823,13800000.0
2006-07-12 12:51:00,70.828,70.835,70.821,70.834,11200000.0
2006-07-12 12:52:00,70.84,70.84,70.827,70.833,11200000.0
2006-07-12 12:53:00,70.828,70.843,70.828,70.837,11200000.0
2006-07-12 12:54:00,70.845,70.846,70.836,70.843,12800000.0
2006-07-12 12:55:00,70.846,70.847,70.838,70.838,16000000.0
2006-07-12 12:56:00,70.836,70.849,70.835,70.845,11200000.0
2006-07-12 12:57:00,70.842,70.843,70.839,70.839,11200000.0
2006-07-12 12:58:00,70.834,70.841,70.829,70.837,17600000.0
2006-07-12 12:59:00,70.826,70.851,70.826,70.846,16000000.0
2006-07-12 13:00:00,70.864,70.869,70.857,70.869,12800000.0
2006-07-12 13:01:00,70.865,70.876,70.864,70.876,14400000.0
2006-07-12 13:02:00,70.879,70.883,70.879,70.879,12800000.0
2006-07-12 13:04:00,70.874,70.876,70.872,70.873,11200000.0
2006-07-12 13:06:00,70.89,70.89,70.883,70.883,3200000.0
2006-07-12 13:07:00,70.888,70.888,70.875,70.875,14400000.0
2006-07-12 13:08:00,70.879,70.887,70.879,70.885,17000000.0
2006-07-12 13:09:00,70.892,70.905,70.891,70.905,12800000.0
2006-07-12 13:10:00,70.895,70.901,70.878,70.901,16000000.0
2006-07-12 13:11:00,70.896,70.905,70.896,70.902,11200000.0
2006-07-12 13:12:00,70.897,70.911,70.897,70.911,12800000.0
2006-07-12 13:13:00,70.918,70.925,70.917,70.919,17600000.0
2006-07-12 13:14:00,70.937,70.937,70.912,70.912,12800000.0
2006-07-12 13:15:00,70.926,70.931,70.921,70.931,12800000.0
2006-07-12 13:16:00,70.933,70.984,70.933,70.984,17600000.0
2006-07-12 13:17:00,71.003,71.005,70.994,70.994,12800000.0
2006-07-12 13:18:00,70.973,70.973,70.952,70.971,11200000.0
2006-07-12 13:19:00,70.985,70.985,70.976,70.977,16000000.0
2006-07-12 13:20:00,70.97,70.97,70.95,70.955,9600000.0
2006-07-12 13:22:00,70.962,70.965,70.958,70.958,14400000.0
2006-07-12 13:23:00,70.956,70.96,70.948,70.948,12800000.0
2006-07-12 13:24:00,70.957,70.958,70.898,70.958,8000000.0
2006-07-12 13:25:00,70.958,70.975,70.953,70.953,17600000.0
2006-07-12 13:26:00,70.97,71.001,70.97,71.001,17000000.0
2006-07-12 13:27:00,70.995,70.995,70.988,70.988,12800000.0
2006-07-12 13:28:00,70.984,70.984,70.888,70.972,15400000.0
2006-07-12 13:29:00,70.969,70.993,70.969,70.987,11200000.0
2006-07-12 13:30:00,70.999,71.005,70.999,71.0,12800000.0
2006-07-12 13:31:00,70.99,71.001,70.99,71.001,11200000.0
2006-07-12 13:32:00,71.002,71.002,70.995,70.995,11200000.0
2006-07-12 13:33:00,70.993,71.001,70.993,70.994,19200000.0
2006-07-12 13:34:00,70.997,70.997,70.989,70.991,14400000.0
2006-07-12 13:35:00,70.99,71.014,70.99,71.014,37200000.0
2006-07-12 13:36:00,71.018,71.027,71.018,71.023,17600000.0
2006-07-12 13:37:00,71.016,71.028,71.015,71.028,14400000.0
2006-07-12 13:38:00,71.023,71.026,71.008,71.011,33600000.0
2006-07-12 13:39:00,71.01,71.01,71.003,71.005,14400000.0
2006-07-12 13:40:00,71.0,71.009,71.0,71.005,40000000.0
2006-07-12 13:41:00,71.003,71.012,71.0,71.012,16000000.0
2006-07-12 13:42:00,71.009,71.02,71.009,71.01,11200000.0
2006-07-12 13:43:00,71.019,71.027,71.012,71.023,27200000.0
2006-07-12 13:44:00,71.031,71.064,71.031,71.042,33600000.0
2006-07-12 13:45:00,71.031,71.047,71.031,71.042,20200000.0
2006-07-12 13:46:00,71.048,71.059,71.048,71.059,24000000.0
2006-07-12 13:47:00,71.055,71.055,71.034,71.034,12800000.0
2006-07-12 13:48:00,71.021,71.028,71.013,71.026,12800000.0
2006-07-12 13:49:00,71.022,71.022,71.0,71.0,17600000.0
2006-07-12 13:50:00,71.001,71.005,70.994,70.994,11200000.0
2006-07-12 13:51:00,71.006,71.006,70.995,70.995,24000000.0
2006-07-12 13:52:00,70.994,70.999,70.977,70.977,12800000.0
2006-07-12 13:54:00,70.973,70.973,70.96,70.966,25600000.0
2006-07-12 13:55:00,70.968,70.978,70.965,70.966,14400000.0
2006-07-12 13:56:00,70.97,70.972,70.963,70.966,14400000.0
2006-07-12 13:57:00,70.966,70.968,70.959,70.968,28800000.0
2006-07-12 13:59:00,70.963,70.965,70.954,70.965,32000000.0
2006-07-12 14:00:00,70.964,70.967,70.959,70.962,48400000.0
2006-07-12 14:01:00,70.971,70.983,70.969,70.983,32000000.0
2006-07-12 14:04:00,70.98,70.998,70.98,70.998,11200000.0
2006-07-12 14:05:00,70.994,70.999,70.99,70.99,24000000.0
2006-07-12 14:06:00,70.986,70.987,70.974,70.985,36800000.0
2006-07-12 14:07:00,70.975,71.001,70.975,71.001,40000000.0
2006-07-12 14:08:00,70.997,71.004,70.997,70.999,16000000.0
2006-07-12 14:10:00,71.003,71.003,70.988,70.995,33600000.0
2006-07-12 14:11:00,70.992,71.015,70.992,71.015,14400000.0
2006-07-12 14:12:00,71.008,71.012,71.001,71.003,27200000.0
2006-07-12 14:13:00,71.011,71.015,71.006,71.011,14400000.0
2006-07-12 14:14:00,71.009,71.009,71.003,71.003,12800000.0
2006-07-12 14:15:00,71.007,71.026,71.007,71.022,28800000.0
2006-07-12 14:16:00,71.023,71.028,71.015,71.015,25600000.0
2006-07-12 14:17:00,71.0,71.015,70.997,70.997,12800000.0
2006-07-12 14:18:00,71.0,71.0,70.993,70.993,16000000.0
2006-07-12 14:19:00,71.012,71.012,71.003,71.003,12800000.0
2006-07-12 14:20:00,71.015,71.031,71.015,71.031,25000000.0
2006-07-12 14:21:00,71.036,71.041,71.027,71.041,28800000.0
2006-07-12 14:22:00,71.028,71.044,71.028,71.037,11200000.0
2006-07-12 14:23:00,71.038,71.051,71.038,71.046,47400000.0
2006-07-12 14:24:00,71.06,71.068,71.053,71.068,12200000.0
2006-07-12 14:25:00,71.074,71.083,71.074,71.08,12800000.0
2006-07-12 14:26:00,71.086,71.102,71.086,71.1,12800000.0
2006-07-12 14:27:00,71.102,71.105,71.067,71.072,17600000.0
2006-07-12 14:28:00,71.095,71.095,71.054,71.054,11200000.0
2006-07-12 14:29:00,71.058,71.058,71.016,71.022,36800000.0
2006-07-12 14:30:00,71.049,71.113,71.048,71.097,22400000.0
2006-07-12 14:31:00,71.084,71.118,71.084,71.107,20800000.0
2006-07-12 14:32:00,71.078,71.079,71.065,71.079,8000000.0
2006-07-12 14:33:00,71.099,71.107,71.096,71.099,24400000.0
2006-07-12 14:34:00,71.121,71.121,71.09,71.091,12800000.0
2006-07-12 14:35:00,71.059,71.069,71.055,71.069,14400000.0
2006-07-12 14:36:00,71.075,71.075,71.061,71.061,11200000.0
2006-07-12 14:37:00,71.068,71.107,71.068,71.107,11200000.0
2006-07-12 14:38:00,71.117,71.117,71.087,71.087,54800000.0
2006-07-12 14:39:00,71.08,71.084,71.06,71.06,12800000.0
2006-07-12 14:40:00,71.06,71.073,71.055,71.057,14800000.0
2006-07-12 14:41:00,71.05,71.054,71.03,71.043,56000000.0
2006-07-12 14:42:00,71.028,71.028,71.003,71.003,12800000.0
2006-07-12 14:43:00,71.024,71.037,71.024,71.032,25600000.0
2006-07-12 14:44:00,71.043,71.058,71.04,71.058,12800000.0
2006-07-12 14:45:00,71.043,71.05,71.036,71.047,11200000.0
2006-07-12 14:46:00,71.038,71.043,71.038,71.039,11200000.0
2006-07-12 14:47:00,71.037,71.056,71.036,71.056,16000000.0
2006-07-12 14:48:00,71.057,71.057,71.039,71.042,19200000.0
2006-07-12 14:49:00,71.037,71.046,71.021,71.021,32000000.0
2006-07-12 14:50:00,71.023,71.037,70.994,70.994,28800000.0
2006-07-12 14:51:00,71.009,71.025,70.999,71.017,32000000.0
2006-07-12 14:52:00,71.025,71.049,71.025,71.039,12800000.0
2006-07-12 14:53:00,71.026,71.026,70.995,70.995,17000000.0
2006-07-12 14:54:00,71.003,71.011,71.003,71.011,12200000.0
2006-07-12 14:55:00,71.003,71.017,71.003,71.017,16000000.0
2006-07-12 14:56:00,71.017,71.022,71.011,71.011,12800000.0
2006-07-12 14:57:00,71.028,71.038,71.017,71.035,12800000.0
2006-07-12 14:58:00,71.045,71.045,71.022,71.023,17600000.0
2006-07-12 14:59:00,71.012,71.018,71.007,71.01,16000000.0
2006-07-12 15:00:00,71.015,71.023,71.014,71.014,13800000.0
2006-07-12 15:01:00,71.007,71.007,70.98,70.98,12800000.0
2006-07-12 15:02:00,70.992,70.992,70.972,70.985,27200000.0
2006-07-12 15:03:00,70.978,70.994,70.978,70.978,12800000.0
2006-07-12 15:04:00,70.968,70.977,70.968,70.971,11600000.0
2006-07-12 15:05:00,70.968,70.992,70.968,70.992,11200000.0
2006-07-12 15:06:00,70.994,70.995,70.973,70.973,11200000.0
2006-07-12 15:07:00,70.967,70.967,70.954,70.96,25600000.0
2006-07-12 15:08:00,70.967,70.975,70.967,70.971,8000000.0
2006-07-12 15:09:00,70.963,70.979,70.963,70.976,16000000.0
2006-07-12 15:10:00,70.995,71.023,70.995,71.023,12800000.0
2006-07-12 15:11:00,71.017,71.02,71.012,71.012,32000000.0
2006-07-12 15:12:00,71.018,71.028,71.018,71.022,12800000.0
2006-07-12 15:14:00,71.002,71.002,70.994,71.001,35200000.0
2006-07-12 15:15:00,70.994,71.012,70.994,71.008,22400000.0
2006-07-12 15:16:00,71.013,71.021,71.009,71.012,37200000.0
2006-07-12 15:17:00,71.005,71.019,70.996,71.018,22400000.0
2006-07-12 15:18:00,71.041,71.041,71.031,71.038,22400000.0
2006-07-12 15:19:00,71.025,71.027,70.955,70.955,16000000.0
2006-07-12 15:20:00,71.002,71.014,71.002,71.004,23400000.0
2006-07-12 15:21:00,71.006,71.012,71.003,71.012,14400000.0
2006-07-12 15:22:00,71.012,71.012,71.004,71.012,12800000.0
2006-07-12 15:23:00,70.988,71.006,70.985,71.006,47800000.0
2006-07-12 15:24:00,71.007,71.007,70.992,71.004,25600000.0
2006-07-12 15:25:00,71.001,71.005,70.998,70.999,26600000.0
2006-07-12 15:26:00,71.015,71.018,71.009,71.016,40000000.0
2006-07-12 15:27:00,71.013,71.014,71.006,71.006,28800000.0
2006-07-12 15:29:00,71.019,71.026,70.935,71.025,46400000.0
2006-07-12 15:30:00,70.946,71.077,70.945,70.945,115200000.0
2006-07-12 15:31:00,71.021,71.023,71.013,71.013,60800000.0
2006-07-12 15:33:00,71.008,71.014,71.007,71.007,30400000.0
2006-07-12 15:34:00,71.008,71.017,71.007,71.007,21800000.0
2006-07-12 15:35:00,71.012,71.015,71.002,71.008,33600000.0
2006-07-12 15:36:00,70.998,70.998,70.959,70.959,32000000.0
2006-07-12 15:37:00,70.967,70.974,70.955,70.955,30400000.0
2006-07-12 15:38:00,70.955,70.968,70.955,70.963,59600000.0
2006-07-12 15:39:00,70.956,70.961,70.951,70.961,36800000.0
2006-07-12 15:40:00,70.956,70.956,70.927,70.928,35200000.0
2006-07-12 15:41:00,70.914,70.923,70.912,70.922,25600000.0
2006-07-12 15:42:00,70.916,70.916,70.902,70.911,43200000.0
2006-07-12 15:43:00,70.909,70.909,70.889,70.889,26600000.0
2006-07-12 15:44:00,70.867,70.886,70.867,70.874,12800000.0
2006-07-12 15:45:00,70.873,70.883,70.865,70.877,16000000.0
2006-07-12 15:46:00,70.875,70.887,70.872,70.887,14400000.0
2006-07-12 15:47:00,70.897,70.897,70.884,70.884,30400000.0
2006-07-12 15:48:00,70.857,70.857,70.831,70.831,27200000.0
2006-07-12 15:49:00,70.844,70.85,70.834,70.842,11200000.0
2006-07-12 15:50:00,70.853,70.879,70.853,70.879,11200000.0
2006-07-12 15:51:00,70.886,70.946,70.886,70.946,12800000.0
2006-07-12 15:52:00,70.951,70.951,70.934,70.934,20800000.0
2006-07-12 15:53:00,70.934,70.944,70.931,70.938,24000000.0
2006-07-12 15:54:00,70.935,70.939,70.927,70.932,28800000.0
2006-07-12 15:55:00,70.924,70.924,70.91,70.91,24000000.0
2006-07-12 15:56:00,70.906,70.914,70.906,70.911,51200000.0
2006-07-12 15:57:00,70.899,70.906,70.892,70.904,12800000.0
2006-07-12 15:58:00,70.896,70.896,70.879,70.88,19200000.0
2006-07-12 15:59:00,70.875,70.884,70.869,70.869,36800000.0
2006-07-12 16:00:00,70.893,70.915,70.893,70.912,50600000.0
2006-07-12 16:01:00,70.93,70.936,70.93,70.933,41600000.0
2006-07-12 16:02:00,70.926,70.939,70.926,70.935,11200000.0
2006-07-12 16:03:00,70.933,70.933,70.914,70.914,64000000.0
2006-07-12 16:04:00,70.884,70.892,70.863,70.863,44200000.0
2006-07-12 16:05:00,70.866,70.907,70.866,70.907,48000000.0
2006-07-12 16:06:00,70.91,70.94,70.91,70.94,35200000.0
2006-07-12 16:07:00,70.964,71.0,70.964,70.984,32000000.0
2006-07-12 16:08:00,70.979,71.0,70.979,70.98,44800000.0
2006-07-12 16:09:00,70.978,71.007,70.978,70.993,44800000.0
2006-07-12 16:10:00,71.002,71.026,70.998,71.026,41600000.0
2006-07-12 16:11:00,71.033,71.045,71.033,71.037,14400000.0
2006-07-12 16:12:00,71.039,71.052,71.033,71.033,56000000.0
2006-07-12 16:13:00,71.03,71.031,71.02,71.031,10600000.0
2006-07-12 16:14:00,71.042,71.042,71.023,71.023,48400000.0
2006-07-12 16:15:00,71.018,71.019,71.004,71.006,59200000.0
2006-07-12 16:16:00,71.003,71.011,70.996,71.011,17600000.0
2006-07-12 16:17:00,71.014,71.022,71.008,71.022,38400000.0
2006-07-12 16:18:00,71.006,71.016,71.006,71.015,11200000.0
2006-07-12 16:19:00,71.022,71.029,71.022,71.029,22400000.0
2006-07-12 16:20:00,71.025,71.027,71.021,71.025,11200000.0
2006-07-12 16:21:00,71.034,71.035,71.021,71.029,27200000.0
2006-07-12 16:22:00,71.031,71.037,71.028,71.037,41600000.0
2006-07-12 16:23:00,71.035,71.035,71.02,71.022,43000000.0
2006-07-12 16:24:00,71.02,71.02,71.008,71.01,17600000.0
2006-07-12 16:25:00,71.02,71.024,71.015,71.018,33600000.0
2006-07-12 16:26:00,70.98,70.98,70.967,70.971,17600000.0
2006-07-12 16:27:00,70.962,70.966,70.956,70.956,35200000.0
2006-07-12 16:28:00,70.955,70.966,70.955,70.966,27200000.0
2006-07-12 16:29:00,70.982,71.002,70.982,70.987,10600000.0
2006-07-12 16:30:00,70.995,71.014,70.995,70.996,11200000.0
2006-07-12 16:31:00,71.011,71.011,71.001,71.002,41600000.0
2006-07-12 16:32:00,71.003,71.01,71.001,71.005,12800000.0
2006-07-12 16:33:00,71.002,71.008,70.997,71.005,27200000.0
2006-07-12 16:34:00,70.997,71.008,70.978,70.993,35200000.0
2006-07-12 16:35:00,70.99,71.001,70.98,70.993,52800000.0
2006-07-12 16:36:00,71.012,71.012,70.997,71.008,50600000.0
2006-07-12 16:37:00,71.005,71.027,71.005,71.027,41600000.0
2006-07-12 16:38:00,71.018,71.033,71.01,71.033,40000000.0
2006-07-12 16:39:00,71.028,71.028,70.986,70.986,34600000.0
2006-07-12 16:40:00,70.99,70.995,70.975,70.975,55400000.0
2006-07-12 16:41:00,70.966,70.993,70.958,70.993,73000000.0
2006-07-12 16:42:00,70.991,71.001,70.986,70.986,54400000.0
2006-07-12 16:43:00,70.99,71.007,70.99,70.997,17600000.0
2006-07-12 16:44:00,70.992,70.992,70.976,70.976,11200000.0
2006-07-12 16:45:00,70.979,70.993,70.979,70.993,57600000.0
2006-07-12 16:46:00,71.01,71.013,71.003,71.003,11200000.0
2006-07-12 16:47:00,71.017,71.017,70.998,71.009,70400000.0
2006-07-12 16:48:00,71.009,71.016,71.009,71.01,52800000.0
2006-07-12 16:49:00,71.016,71.03,71.015,71.025,36200000.0
2006-07-12 16:50:00,71.018,71.019,71.007,71.018,75200000.0
2006-07-12 16:51:00,71.025,71.042,71.025,71.037,32000000.0
2006-07-12 16:52:00,71.034,71.044,71.027,71.027,46400000.0
2006-07-12 16:53:00,71.015,71.02,71.013,71.014,30400000.0
2006-07-12 16:54:00,71.01,71.015,71.004,71.015,11200000.0
2006-07-12 16:55:00,71.024,71.025,71.02,71.025,27200000.0
2006-07-12 16:56:00,71.026,71.036,71.021,71.024,37200000.0
2006-07-12 16:57:00,71.023,71.03,71.023,71.03,19200000.0
2006-07-12 16:58:00,71.03,71.036,71.029,71.033,12800000.0
2006-07-12 16:59:00,71.015,71.023,70.992,70.996,51200000.0
2006-07-12 17:00:00,70.994,71.0,70.993,71.0,49600000.0
2006-07-12 17:01:00,70.999,71.012,70.994,71.012,39400000.0
2006-07-12 17:02:00,71.0,71.0,70.98,70.985,33600000.0
2006-07-12 17:03:00,70.995,71.004,70.988,71.003,44800000.0
2006-07-12 17:04:00,71.004,71.004,70.994,70.996,41600000.0
2006-07-12 17:05:00,70.995,71.0,70.982,70.982,54400000.0
2006-07-12 17:06:00,70.99,70.998,70.984,70.984,59200000.0
2006-07-12 17:07:00,70.985,71.003,70.985,71.003,34600000.0
2006-07-12 17:08:00,70.985,70.988,70.963,70.971,68800000.0
2006-07-12 17:09:00,70.976,70.982,70.972,70.98,59200000.0
2006-07-12 17:10:00,70.975,70.992,70.975,70.992,25600000.0
2006-07-12 17:11:00,70.99,71.006,70.99,71.006,38400000.0
2006-07-12 17:12:00,71.005,71.007,70.998,71.001,26000000.0
2006-07-12 17:13:00,71.001,71.007,70.999,71.002,28800000.0
2006-07-12 17:14:00,71.004,71.005,70.999,71.005,22400000.0
2006-07-12 17:15:00,71.004,71.004,70.986,70.989,19200000.0
2006-07-12 17:16:00,70.994,70.994,70.979,70.983,17000000.0
2006-07-12 17:17:00,70.993,70.993,70.986,70.991,38400000.0
2006-07-12 17:18:00,70.984,70.996,70.982,70.996,57600000.0
2006-07-12 17:19:00,70.991,70.994,70.989,70.99,24000000.0
2006-07-12 17:20:00,70.973,70.973,70.952,70.972,16000000.0
2006-07-12 17:21:00,70.991,70.993,70.983,70.983,28800000.0
2006-07-12 17:22:00,70.988,70.994,70.986,70.994,19200000.0
2006-07-12 17:23:00,70.992,70.994,70.983,70.994,11200000.0
2006-07-12 17:24:00,70.996,70.996,70.973,70.98,12800000.0
2006-07-12 17:25:00,70.987,70.988,70.976,70.987,17600000.0
2006-07-12 17:26:00,70.991,70.995,70.988,70.989,13200000.0
2006-07-12 17:27:00,70.994,70.996,70.985,70.989,46400000.0
2006-07-12 17:29:00,70.99,70.997,70.985,70.992,27200000.0
2006-07-12 17:30:00,71.002,71.016,71.002,71.013,17600000.0
2006-07-12 17:32:00,71.024,71.03,71.017,71.025,52800000.0
2006-07-12 17:34:00,71.018,71.021,71.011,71.015,64000000.0
2006-07-12 17:35:00,71.019,71.021,71.009,71.009,43200000.0
2006-07-12 17:36:00,71.007,71.015,71.002,71.005,33600000.0
2006-07-12 17:37:00,71.012,71.025,71.001,71.001,15400000.0
2006-07-12 17:38:00,71.011,71.022,71.003,71.009,35200000.0
2006-07-12 17:39:00,71.002,71.009,70.999,71.001,16000000.0
2006-07-12 17:40:00,70.997,71.009,70.994,71.008,74600000.0
2006-07-12 17:41:00,71.014,71.024,71.01,71.022,12800000.0
2006-07-12 17:42:00,71.035,71.035,71.011,71.011,4800000.0
2006-07-12 17:43:00,70.997,70.998,70.987,70.993,17600000.0
2006-07-12 17:44:00,70.987,70.994,70.982,70.992,30800000.0
2006-07-12 17:45:00,70.992,71.001,70.992,70.999,29800000.0
2006-07-12 17:46:00,71.003,71.003,70.993,70.993,41000000.0
2006-07-12 17:47:00,70.995,70.995,70.987,70.995,57000000.0
2006-07-12 17:48:00,70.994,71.001,70.991,70.996,57600000.0
2006-07-12 17:49:00,70.993,70.995,70.986,70.995,45800000.0
2006-07-12 17:50:00,71.004,71.01,71.004,71.005,8000000.0
2006-07-12 17:51:00,71.012,71.017,71.009,71.011,49600000.0
2006-07-12 17:52:00,71.006,71.009,71.002,71.009,43600000.0
2006-07-12 17:54:00,71.009,71.015,71.005,71.01,38400000.0
2006-07-12 17:55:00,71.007,71.008,71.0,71.007,40000000.0
2006-07-12 17:57:00,71.015,71.023,71.013,71.022,36800000.0
2006-07-12 17:58:00,71.017,71.017,71.008,71.009,17600000.0
2006-07-12 17:59:00,70.996,70.996,70.964,70.964,61800000.0
2006-07-12 18:00:00,70.96,70.965,70.951,70.965,51200000.0
2006-07-12 18:01:00,70.978,70.978,70.973,70.978,32000000.0
2006-07-12 18:02:00,70.983,70.995,70.98,70.995,24000000.0
2006-07-12 18:03:00,71.004,71.014,71.002,71.014,36800000.0
2006-07-12 18:04:00,71.037,71.038,71.019,71.019,34000000.0
2006-07-12 18:05:00,70.989,71.006,70.987,71.006,12800000.0
2006-07-12 18:06:00,71.02,71.029,71.013,71.029,30400000.0
2006-07-12 18:07:00,71.026,71.026,71.014,71.014,11200000.0
2006-07-12 18:08:00,71.01,71.018,71.009,71.014,84800000.0
2006-07-12 18:09:00,71.011,71.011,71.001,71.005,33000000.0
2006-07-12 18:11:00,71.003,71.011,70.996,71.011,12800000.0
2006-07-12 18:12:00,71.01,71.017,71.009,71.015,12800000.0
2006-07-12 18:13:00,71.016,71.024,71.016,71.019,27200000.0
2006-07-12 18:14:00,71.02,71.02,71.011,71.014,19200000.0
2006-07-12 18:15:00,71.017,71.017,70.998,70.998,30400000.0
2006-07-12 18:16:00,70.993,71.001,70.988,70.997,56000000.0
2006-07-12 18:17:00,70.99,70.995,70.983,70.984,43200000.0
2006-07-12 18:18:00,70.981,70.991,70.967,70.967,30400000.0
2006-07-12 18:19:00,70.964,70.964,70.93,70.93,45800000.0
2006-07-12 18:20:00,70.93,70.938,70.928,70.928,43200000.0
2006-07-12 18:21:00,70.913,70.926,70.913,70.925,12800000.0
2006-07-12 18:22:00,70.939,70.953,70.939,70.942,33600000.0
2006-07-12 18:23:00,70.931,70.941,70.929,70.941,46400000.0
2006-07-12 18:24:00,70.94,70.94,70.922,70.922,52800000.0
2006-07-12 18:25:00,70.917,70.92,70.9,70.915,33000000.0
2006-07-12 18:26:00,70.906,70.922,70.906,70.909,12800000.0
2006-07-12 18:27:00,70.918,70.923,70.916,70.922,33600000.0
2006-07-12 18:28:00,70.921,70.929,70.921,70.929,12800000.0
2006-07-12 18:29:00,70.933,70.939,70.932,70.935,25600000.0
2006-07-12 18:30:00,70.931,70.935,70.925,70.927,36800000.0
2006-07-12 18:31:00,70.929,70.936,70.922,70.936,11200000.0
2006-07-12 18:32:00,70.94,70.945,70.937,70.942,70400000.0
2006-07-12 18:33:00,70.942,70.943,70.935,70.935,32000000.0
2006-07-12 18:34:00,70.932,70.941,70.932,70.938,19200000.0
2006-07-12 18:35:00,70.933,70.935,70.921,70.927,43200000.0
2006-07-12 18:36:00,70.936,70.936,70.924,70.929,8000000.0
2006-07-12 18:38:00,70.919,70.927,70.916,70.919,49600000.0
2006-07-12 18:39:00,70.923,70.929,70.916,70.92,76800000.0
2006-07-12 18:40:00,70.916,70.923,70.912,70.923,65600000.0
2006-07-12 18:41:00,70.914,70.938,70.914,70.938,72000000.0
2006-07-12 18:42:00,70.942,70.942,70.93,70.932,78400000.0
2006-07-12 18:43:00,70.925,70.929,70.925,70.929,48400000.0
2006-07-12 18:44:00,70.932,70.933,70.924,70.93,30400000.0
2006-07-12 18:45:00,70.938,70.958,70.928,70.958,12800000.0
2006-07-12 18:46:00,70.942,70.945,70.932,70.937,12800000.0
2006-07-12 18:49:00,70.937,70.944,70.934,70.938,24000000.0
2006-07-12 18:50:00,70.961,70.964,70.946,70.946,46400000.0
2006-07-12 18:51:00,70.945,70.951,70.94,70.951,12800000.0
2006-07-12 18:52:00,70.95,70.964,70.95,70.961,18600000.0
2006-07-12 18:53:00,70.972,70.996,70.972,70.983,30400000.0
2006-07-12 18:54:00,70.976,70.988,70.972,70.988,19200000.0
2006-07-12 18:55:00,70.998,71.0,70.984,70.987,22400000.0
2006-07-12 18:56:00,70.982,70.991,70.979,70.991,15400000.0
2006-07-12 18:57:00,70.981,70.981,70.972,70.973,19200000.0
2006-07-12 18:58:00,70.97,70.976,70.97,70.974,32000000.0
2006-07-12 18:59:00,70.971,70.971,70.965,70.965,32000000.0
2006-07-12 19:00:00,70.966,70.972,70.965,70.972,14400000.0
2006-07-12 19:01:00,70.981,70.981,70.973,70.973,11200000.0
2006-07-12 19:02:00,70.961,70.963,70.954,70.957,42600000.0
2006-07-12 19:03:00,70.978,70.985,70.977,70.985,14400000.0
2006-07-12 19:04:00,70.984,70.984,70.975,70.976,13800000.0
2006-07-12 19:05:00,70.973,70.979,70.966,70.966,17600000.0
2006-07-12 19:06:00,70.961,70.967,70.947,70.967,56000000.0
2006-07-12 19:07:00,70.975,71.006,70.975,71.0,35200000.0
2006-07-12 19:08:00,70.997,71.006,70.997,71.006,22400000.0
2006-07-12 19:09:00,70.999,71.004,70.994,70.994,12800000.0
2006-07-12 19:10:00,70.999,71.007,70.998,71.007,17600000.0
2006-07-12 19:11:00,71.012,71.013,71.009,71.009,17600000.0
2006-07-12 19:12:00,71.012,71.012,71.008,71.008,24000000.0
2006-07-12 19:13:00,71.001,71.009,70.993,71.002,16000000.0
2006-07-12 19:16:00,71.008,71.012,70.994,71.005,12800000.0
2006-07-12 19:17:00,71.012,71.019,71.011,71.019,14400000.0
2006-07-12 19:18:00,71.019,71.027,71.019,71.024,32000000.0
2006-07-12 19:19:00,71.021,71.021,71.007,71.018,11200000.0
2006-07-12 19:20:00,71.023,71.035,71.009,71.035,14400000.0
2006-07-12 19:21:00,71.041,71.046,71.038,71.038,17600000.0
2006-07-12 19:22:00,71.044,71.05,71.031,71.05,14400000.0
2006-07-12 19:23:00,71.053,71.061,71.044,71.059,16000000.0
2006-07-12 19:24:00,71.061,71.068,71.057,71.067,48000000.0
2006-07-12 19:25:00,71.06,71.064,71.052,71.062,12800000.0
2006-07-12 19:26:00,71.045,71.065,71.045,71.065,41600000.0
2006-07-12 19:27:00,71.065,71.066,71.06,71.061,14800000.0
2006-07-12 19:28:00,71.057,71.057,71.044,71.044,12800000.0
2006-07-12 19:29:00,71.044,71.045,71.023,71.023,12800000.0
2006-07-12 19:30:00,71.036,71.041,71.034,71.039,11200000.0
2006-07-12 19:31:00,71.034,71.034,71.01,71.01,11200000.0
2006-07-12 19:32:00,70.994,71.015,70.994,71.011,11200000.0
2006-07-12 19:33:00,71.028,71.028,71.018,71.021,12800000.0
2006-07-12 19:34:00,71.01,71.026,71.01,71.026,12800000.0
2006-07-12 19:35:00,71.024,71.027,71.014,71.018,17600000.0
2006-07-12 19:36:00,71.01,71.022,71.009,71.021,16000000.0
2006-07-12 19:37:00,71.022,71.037,71.022,71.028,11200000.0
2006-07-12 19:38:00,71.033,71.046,71.033,71.046,11200000.0
2006-07-12 19:39:00,71.038,71.047,71.038,71.047,12800000.0
2006-07-12 19:40:00,71.038,71.053,71.038,71.053,11200000.0
2006-07-12 19:41:00,71.044,71.044,71.009,71.009,11200000.0
2006-07-12 19:42:00,71.011,71.025,71.011,71.021,11200000.0
2006-07-12 19:44:00,71.015,71.015,70.989,70.992,11200000.0
2006-07-12 19:48:00,70.998,70.998,70.985,70.991,12800000.0
2006-07-12 19:49:00,70.991,71.003,70.991,71.003,30400000.0
2006-07-12 19:50:00,71.009,71.025,71.009,71.025,12800000.0
2006-07-12 19:51:00,71.017,71.023,71.016,71.016,12800000.0
2006-07-12 19:52:00,71.008,71.023,71.005,71.018,16000000.0
2006-07-12 19:54:00,71.008,71.008,70.996,70.996,12800000.0
2006-07-12 19:56:00,70.993,70.996,70.984,70.989,16000000.0
2006-07-12 19:57:00,70.993,71.003,70.992,71.003,12800000.0
2006-07-12 19:58:00,71.01,71.024,71.01,71.024,11200000.0
2006-07-12 20:00:00,71.027,71.029,71.017,71.02,17600000.0
2006-07-12 20:01:00,71.014,71.017,71.012,71.012,12800000.0
2006-07-12 20:02:00,71.012,71.03,71.012,71.03,17600000.0
2006-07-12 20:03:00,71.018,71.031,71.018,71.031,16000000.0
2006-07-12 20:04:00,71.026,71.033,71.024,71.028,30400000.0
2006-07-12 20:05:00,71.028,71.028,71.013,71.02,12800000.0
2006-07-12 20:06:00,71.027,71.036,71.027,71.034,11200000.0
2006-07-12 20:07:00,71.037,71.045,71.036,71.043,17600000.0
2006-07-12 20:08:00,71.042,71.042,71.026,71.029,37800000.0
2006-07-12 20:09:00,71.042,71.05,71.041,71.043,11200000.0
2006-07-12 20:10:00,71.032,71.047,71.03,71.03,14400000.0
2006-07-12 20:13:00,71.018,71.033,71.018,71.033,11200000.0
2006-07-12 20:14:00,71.033,71.041,70.976,71.038,14400000.0
2006-07-12 20:15:00,71.046,71.046,71.028,71.042,11200000.0
2006-07-12 20:18:00,71.045,71.045,71.033,71.038,11200000.0
2006-07-12 20:19:00,71.037,71.05,71.037,71.046,11200000.0
2006-07-12 20:20:00,71.04,71.042,71.032,71.037,19200000.0
2006-07-12 20:22:00,71.025,71.035,71.021,71.021,14400000.0
2006-07-12 20:24:00,71.011,71.018,71.011,71.018,16000000.0
2006-07-12 20:25:00,71.014,71.033,71.014,71.033,11200000.0
2006-07-12 20:26:00,71.043,71.043,71.034,71.034,15400000.0
2006-07-12 20:27:00,71.039,71.039,71.029,71.029,16000000.0
2006-07-12 20:30:00,71.029,71.039,71.027,71.028,27200000.0
2006-07-12 20:31:00,71.027,71.027,71.019,71.024,11200000.0
2006-07-12 20:32:00,71.022,71.041,71.012,71.041,11200000.0
2006-07-12 20:35:00,71.026,71.026,71.02,71.02,11200000.0
2006-07-12 20:36:00,71.017,71.017,71.002,71.009,16000000.0
2006-07-12 20:37:00,71.012,71.02,71.01,71.02,8000000.0
2006-07-12 20:38:00,71.021,71.034,71.019,71.019,12800000.0
2006-07-12 20:39:00,71.015,71.015,71.005,71.013,11200000.0
2006-07-12 20:42:00,71.017,71.021,71.016,71.021,11200000.0
2006-07-12 20:44:00,71.034,71.043,71.034,71.04,6400000.0
2006-07-12 20:45:00,71.061,71.061,71.02,71.02,12800000.0
2006-07-12 20:46:00,71.039,71.039,71.029,71.029,14400000.0
2006-07-12 20:47:00,71.036,71.078,71.036,71.078,12800000.0
2006-07-12 20:49:00,71.054,71.054,71.045,71.047,8000000.0
2006-07-12 20:50:00,71.06,71.082,71.059,71.082,13800000.0
2006-07-12 20:51:00,71.082,71.083,71.078,71.078,28800000.0
2006-07-12 20:52:00,71.077,71.084,71.075,71.081,11200000.0
2006-07-12 20:53:00,71.088,71.096,71.088,71.089,16000000.0
2006-07-12 20:54:00,71.088,71.088,71.074,71.08,14400000.0
2006-07-12 20:55:00,71.079,71.079,71.062,71.074,11200000.0
2006-07-12 20:57:00,71.065,71.07,71.063,71.068,12800000.0
2006-07-12 20:58:00,71.07,71.099,71.07,71.099,11200000.0
2006-07-12 20:59:00,71.103,71.106,71.102,71.106,11200000.0
2006-07-12 21:02:00,71.105,71.105,71.094,71.094,16000000.0
2006-07-12 21:04:00,71.099,71.106,71.096,71.106,16000000.0
2006-07-12 21:09:00,71.088,71.104,71.086,71.102,8000000.0
2006-07-12 21:11:00,71.108,71.115,71.096,71.108,12800000.0
2006-07-12 21:20:00,71.091,71.11,71.091,71.097,14400000.0
2006-07-12 21:22:00,71.102,71.102,71.089,71.098,12800000.0
2006-07-12 21:27:00,71.095,71.095,71.089,71.089,6400000.0
2006-07-12 21:31:00,71.087,71.09,71.085,71.086,11200000.0
2006-07-12 21:37:00,71.07,71.091,71.07,71.084,16000000.0
2006-07-12 21:38:00,71.084,71.114,70.995,70.995,12800000.0
2006-07-12 21:40:00,71.081,71.081,71.071,71.075,11200000.0
2006-07-12 21:48:00,71.074,71.077,71.062,71.076,16000000.0
2006-07-12 21:51:00,71.075,71.076,71.068,71.068,17600000.0
2006-07-12 21:53:00,71.076,71.077,71.071,71.071,11200000.0
2006-07-12 21:58:00,71.065,71.075,71.065,71.074,17600000.0
2006-07-12 22:00:00,71.08,71.083,71.077,71.079,17600000.0
2006-07-12 22:01:00,71.104,71.105,71.1,71.1,11200000.0
2006-07-12 22:02:00,71.099,71.104,71.096,71.099,16000000.0
2006-07-12 22:03:00,71.089,71.093,71.089,71.089,17600000.0
2006-07-12 22:04:00,71.094,71.098,71.09,71.09,16000000.0
2006-07-12 22:05:00,71.094,71.104,71.094,71.094,11200000.0
2006-07-12 22:06:00,71.101,71.101,71.094,71.098,12800000.0
2006-07-12 22:07:00,71.095,71.102,71.091,71.091,16000000.0
2006-07-12 22:08:00,71.098,71.103,71.083,71.1,16000000.0
2006-07-12 22:12:00,71.097,71.097,71.091,71.092,12800000.0
2006-07-12 22:14:00,71.088,71.091,71.081,71.083,12800000.0
2006-07-12 22:17:00,71.078,71.087,71.074,71.074,12800000.0
2006-07-12 22:18:00,71.075,71.08,71.073,71.075,16000000.0
2006-07-12 22:19:00,71.072,71.079,71.069,71.069,14400000.0
2006-07-12 22:20:00,71.078,71.091,71.078,71.081,12800000.0
2006-07-12 22:24:00,71.068,71.07,71.065,71.065,11200000.0
2006-07-12 22:27:00,71.08,71.083,71.079,71.08,12800000.0
2006-07-12 22:28:00,71.082,71.09,71.08,71.083,12800000.0
2006-07-12 22:31:00,71.085,71.087,71.077,71.077,12800000.0
2006-07-12 22:35:00,71.079,71.084,71.076,71.078,12200000.0
2006-07-12 22:36:00,71.079,71.079,71.065,71.069,17600000.0
2006-07-12 22:37:00,71.065,71.069,71.063,71.063,26000000.0
2006-07-12 22:39:00,71.068,71.077,71.068,71.077,12800000.0
2006-07-12 22:40:00,71.073,71.079,71.072,71.079,11200000.0
2006-07-12 22:41:00,71.073,71.077,71.068,71.077,11200000.0
2006-07-12 22:42:00,71.081,71.099,71.081,71.09,17600000.0
2006-07-12 22:43:00,71.082,71.092,71.078,71.081,16000000.0
2006-07-12 22:44:00,71.083,71.09,71.079,71.088,12800000.0
2006-07-12 22:45:00,71.08,71.08,71.069,71.071,16000000.0
2006-07-12 22:47:00,71.072,71.082,71.071,71.071,17600000.0
2006-07-12 22:48:00,71.077,71.081,71.074,71.074,8000000.0
2006-07-12 22:49:00,71.068,71.068,71.064,71.064,12800000.0
2006-07-12 22:52:00,71.064,71.076,71.064,71.076,11200000.0
2006-07-12 22:56:00,71.08,71.082,71.072,71.082,17600000.0
2006-07-12 22:57:00,71.076,71.084,71.076,71.079,17600000.0
2006-07-12 22:58:00,71.083,71.087,71.077,71.086,11200000.0
2006-07-12 23:27:00,71.083,71.083,71.072,71.074,17000000.0
2006-07-12 23:31:00,71.068,71.069,71.06,71.064,12800000.0
2006-07-12 23:32:00,71.065,71.074,71.065,71.074,17600000.0
2006-07-12 23:37:00,71.074,71.077,71.071,71.073,12800000.0
2006-07-12 23:39:00,71.07,71.071,71.064,71.071,11200000.0
2006-07-12 23:40:00,71.078,71.082,71.069,71.082,35200000.0
2006-07-12 23:41:00,71.093,71.1,71.093,71.1,12800000.0
2006-07-12 23:42:00,71.097,71.101,71.092,71.101,9600000.0
2006-07-12 23:43:00,71.099,71.1,71.088,71.094,11600000.0
2006-07-12 23:44:00,71.093,71.093,71.083,71.086,16000000.0
2006-07-12 23:52:00,71.075,71.075,71.04,71.058,12800000.0
2006-07-12 23:53:00,71.057,71.062,71.054,71.06,11200000.0
2006-07-12 23:56:00,70.99,71.082,70.99,71.06,11200000.0
2006-07-12 23:57:00,71.052,71.052,71.042,71.042,16000000.0
2006-07-13 00:01:00,71.036,71.076,71.036,71.076,12800000.0
2006-07-13 00:02:00,71.082,71.082,71.07,71.076,12800000.0
2006-07-13 00:03:00,71.082,71.092,71.08,71.08,11200000.0
2006-07-13 00:04:00,71.063,71.084,71.063,71.078,11200000.0
2006-07-13 00:05:00,71.078,71.084,71.068,71.074,11200000.0
2006-07-13 00:06:00,71.082,71.083,71.073,71.077,11200000.0
2006-07-13 00:07:00,71.062,71.062,71.057,71.057,8000000.0
2006-07-13 00:08:00,71.065,71.065,71.043,71.062,12800000.0
2006-07-13 00:09:00,71.054,71.062,71.044,71.058,11200000.0
2006-07-13 00:10:00,71.072,71.08,71.056,71.062,12800000.0
2006-07-13 00:11:00,71.092,71.092,71.079,71.081,12800000.0
2006-07-13 00:12:00,71.08,71.081,71.07,71.081,8000000.0
2006-07-13 00:17:00,71.08,71.08,71.066,71.071,16000000.0
2006-07-13 00:18:00,71.064,71.064,71.022,71.022,9600000.0
2006-07-13 00:19:00,71.007,71.024,71.007,71.024,12800000.0
2006-07-13 00:20:00,71.01,71.01,70.995,70.995,17600000.0
2006-07-13 00:21:00,71.008,71.015,71.002,71.015,12800000.0
2006-07-13 00:22:00,71.004,71.03,71.004,71.014,17600000.0
2006-07-13 00:27:00,71.024,71.024,71.018,71.018,12800000.0
2006-07-13 00:28:00,70.999,71.0,70.989,70.989,32000000.0
2006-07-13 00:29:00,71.001,71.018,71.001,71.018,8000000.0
2006-07-13 00:31:00,71.02,71.028,71.017,71.028,12800000.0
2006-07-13 00:33:00,71.014,71.014,71.007,71.009,12800000.0
2006-07-13 00:36:00,71.01,71.016,71.005,71.016,12800000.0
2006-07-13 00:37:00,71.012,71.023,71.012,71.017,12800000.0
2006-07-13 00:39:00,71.011,71.017,71.004,71.008,17600000.0
2006-07-13 00:40:00,71.012,71.015,71.008,71.009,8000000.0
2006-07-13 00:41:00,71.006,71.006,70.997,71.004,16000000.0
2006-07-13 00:43:00,70.997,71.012,70.997,71.012,16000000.0
2006-07-13 00:45:00,71.04,71.301,71.04,71.301,12800000.0
2006-07-13 00:46:00,71.315,71.334,71.301,71.333,14400000.0
2006-07-13 00:47:00,71.318,71.325,71.278,71.278,12800000.0
2006-07-13 00:48:00,71.252,71.252,71.216,71.216,12800000.0
2006-07-13 00:49:00,71.214,71.233,71.208,71.232,11200000.0
2006-07-13 00:50:00,71.244,71.262,71.234,71.262,12800000.0
2006-07-13 00:51:00,71.269,71.269,71.247,71.262,11200000.0
2006-07-13 00:52:00,71.244,71.261,71.24,71.24,11200000.0
2006-07-13 00:53:00,71.255,71.267,71.253,71.255,11200000.0
2006-07-13 00:54:00,71.27,71.299,71.27,71.299,17600000.0
2006-07-13 00:55:00,71.312,71.347,71.312,71.341,12800000.0
2006-07-13 00:56:00,71.353,71.382,71.353,71.382,12200000.0
2006-07-13 00:57:00,71.37,71.371,71.331,71.331,12800000.0
2006-07-13 00:58:00,71.295,71.295,71.284,71.286,12800000.0
2006-07-13 00:59:00,71.297,71.306,71.291,71.301,11200000.0
2006-07-13 01:00:00,71.304,71.323,71.301,71.323,16000000.0
2006-07-13 01:02:00,71.331,71.351,71.331,71.351,8000000.0
2006-07-13 01:03:00,71.353,71.37,71.347,71.347,11200000.0
2006-07-13 01:04:00,71.336,71.341,71.333,71.333,12800000.0
2006-07-13 01:05:00,71.34,71.34,71.315,71.323,11200000.0
2006-07-13 01:06:00,71.323,71.335,71.269,71.306,12800000.0
2006-07-13 01:07:00,71.297,71.308,71.294,71.297,12800000.0
2006-07-13 01:09:00,71.304,71.306,71.3,71.303,17600000.0
2006-07-13 01:11:00,71.3,71.308,71.299,71.305,11200000.0
2006-07-13 01:13:00,71.305,71.305,71.295,71.304,8000000.0
2006-07-13 01:14:00,71.294,71.297,71.29,71.295,16000000.0
2006-07-13 01:15:00,71.3,71.306,71.29,71.29,12800000.0
2006-07-13 01:16:00,71.303,71.303,71.298,71.298,25600000.0
2006-07-13 01:17:00,71.302,71.309,71.293,71.307,11200000.0
2006-07-13 01:18:00,71.317,71.33,71.314,71.325,12800000.0
2006-07-13 01:19:00,71.307,71.315,71.297,71.314,16000000.0
2006-07-13 01:20:00,71.308,71.317,71.308,71.317,11200000.0
2006-07-13 01:21:00,71.322,71.322,71.311,71.311,12800000.0
2006-07-13 01:22:00,71.313,71.314,71.307,71.31,12800000.0
2006-07-13 01:23:00,71.311,71.319,71.311,71.315,11200000.0
2006-07-13 01:24:00,71.32,71.32,71.31,71.315,12800000.0
2006-07-13 01:25:00,71.31,71.31,71.292,71.306,12800000.0
2006-07-13 01:26:00,71.31,71.31,71.297,71.297,11200000.0
2006-07-13 01:27:00,71.294,71.306,71.294,71.306,12800000.0
2006-07-13 01:28:00,71.286,71.294,71.286,71.292,17600000.0
2006-07-13 01:30:00,71.296,71.298,71.292,71.295,11200000.0
2006-07-13 01:31:00,71.296,71.3,71.293,71.295,11200000.0
2006-07-13 01:32:00,71.29,71.29,71.281,71.287,12800000.0
2006-07-13 01:33:00,71.293,71.301,71.285,71.301,11200000.0
2006-07-13 01:34:00,71.294,71.295,71.286,71.286,24000000.0
2006-07-13 01:35:00,71.278,71.284,71.269,71.283,14400000.0
2006-07-13 01:36:00,71.286,71.286,71.276,71.281,11200000.0
2006-07-13 01:37:00,71.284,71.294,71.282,71.294,14400000.0
2006-07-13 01:38:00,71.294,71.296,71.279,71.289,17600000.0
2006-07-13 01:39:00,71.281,71.284,71.277,71.284,14400000.0
2006-07-13 01:41:00,71.283,71.283,71.267,71.267,12800000.0
2006-07-13 01:42:00,71.268,71.274,71.268,71.271,11200000.0
2006-07-13 01:43:00,71.286,71.291,71.284,71.289,11200000.0
2006-07-13 01:44:00,71.279,71.279,71.268,71.276,12800000.0
2006-07-13 01:45:00,71.276,71.295,71.276,71.295,16000000.0
2006-07-13 01:46:00,71.292,71.311,71.292,71.296,16000000.0
2006-07-13 01:47:00,71.292,71.302,71.292,71.296,14400000.0
2006-07-13 01:50:00,71.288,71.298,71.285,71.297,14400000.0
2006-07-13 01:51:00,71.305,71.305,71.289,71.291,11200000.0
2006-07-13 01:54:00,71.283,71.295,71.283,71.295,8000000.0
2006-07-13 01:55:00,71.293,71.293,71.275,71.275,12800000.0
2006-07-13 01:56:00,71.277,71.278,71.271,71.278,12800000.0
2006-07-13 01:57:00,71.277,71.284,71.277,71.284,11200000.0
2006-07-13 01:58:00,71.278,71.278,71.266,71.266,11200000.0
2006-07-13 01:59:00,71.272,71.274,71.258,71.274,9600000.0
2006-07-13 02:00:00,71.273,71.293,71.271,71.293,11200000.0
2006-07-13 02:01:00,71.29,71.29,71.276,71.281,17600000.0
2006-07-13 02:02:00,71.273,71.273,71.265,71.268,12800000.0
2006-07-13 02:03:00,71.283,71.294,71.283,71.294,16000000.0
2006-07-13 02:04:00,71.297,71.297,71.29,71.294,12800000.0
2006-07-13 02:06:00,71.295,71.295,71.292,71.292,12800000.0
2006-07-13 02:07:00,71.296,71.304,71.292,71.292,12800000.0
2006-07-13 02:09:00,71.299,71.299,71.286,71.293,16000000.0
2006-07-13 02:11:00,71.29,71.308,71.281,71.308,12800000.0
2006-07-13 02:12:00,71.307,71.307,71.292,71.292,11200000.0
2006-07-13 02:13:00,71.288,71.289,71.279,71.28,11200000.0
2006-07-13 02:14:00,71.286,71.3,71.286,71.291,11200000.0
2006-07-13 02:15:00,71.301,71.312,71.296,71.303,11200000.0
2006-07-13 02:16:00,71.318,71.326,71.264,71.316,9000000.0
2006-07-13 02:17:00,71.31,71.319,71.31,71.311,11200000.0
2006-07-13 02:18:00,71.319,71.327,71.316,71.326,12800000.0
2006-07-13 02:19:00,71.324,71.334,71.323,71.333,12800000.0
2006-07-13 02:20:00,71.326,71.334,71.322,71.324,17000000.0
2006-07-13 02:21:00,71.327,71.33,71.314,71.315,17600000.0
2006-07-13 02:22:00,71.318,71.318,71.307,71.318,12800000.0
2006-07-13 02:23:00,71.31,71.317,71.308,71.31,12800000.0
2006-07-13 02:26:00,71.312,71.319,71.3,71.31,17600000.0
2006-07-13 02:27:00,71.303,71.31,71.294,71.31,17600000.0
2006-07-13 02:28:00,71.304,71.32,71.304,71.315,14400000.0
2006-07-13 02:29:00,71.325,71.325,71.315,71.32,11200000.0
2006-07-13 02:30:00,71.318,71.319,71.315,71.315,11200000.0
2006-07-13 02:31:00,71.307,71.318,71.299,71.309,17600000.0
2006-07-13 02:32:00,71.32,71.32,71.304,71.313,11200000.0
2006-07-13 02:33:00,71.312,71.318,71.308,71.315,11200000.0
2006-07-13 02:34:00,71.327,71.327,71.319,71.324,14400000.0
2006-07-13 02:36:00,71.324,71.324,71.312,71.321,12200000.0
2006-07-13 02:37:00,71.334,71.352,71.334,71.345,12800000.0
2006-07-13 02:38:00,71.355,71.357,71.351,71.357,12800000.0
2006-07-13 02:40:00,71.363,71.377,71.363,71.373,12800000.0
2006-07-13 02:41:00,71.387,71.398,71.382,71.398,11200000.0
2006-07-13 02:42:00,71.396,71.396,71.372,71.372,12800000.0
2006-07-13 02:43:00,71.364,71.368,71.359,71.364,11200000.0
2006-07-13 02:45:00,71.356,71.362,71.354,71.361,11200000.0
2006-07-13 02:46:00,71.364,71.364,71.357,71.358,12800000.0
2006-07-13 02:47:00,71.352,71.352,71.342,71.343,12800000.0
2006-07-13 02:48:00,71.345,71.353,71.345,71.345,14400000.0
2006-07-13 02:49:00,71.352,71.37,71.352,71.37,17600000.0
2006-07-13 02:50:00,71.368,71.368,71.358,71.358,11200000.0
2006-07-13 02:52:00,71.354,71.363,71.295,71.352,11200000.0
2006-07-13 02:53:00,71.362,71.369,71.354,71.354,10600000.0
2006-07-13 02:54:00,71.265,71.353,71.265,71.353,11200000.0
2006-07-13 02:55:00,71.342,71.342,71.33,71.33,11200000.0
2006-07-13 02:56:00,71.327,71.327,71.321,71.323,11200000.0
2006-07-13 02:57:00,71.324,71.339,71.32,71.339,11200000.0
2006-07-13 02:58:00,71.331,71.339,71.313,71.339,8000000.0
2006-07-13 02:59:00,71.346,71.35,71.342,71.344,11600000.0
2006-07-13 03:00:00,71.371,71.402,71.276,71.276,11200000.0
2006-07-13 03:01:00,71.351,71.355,71.343,71.352,11200000.0
2006-07-13 03:02:00,71.358,71.359,71.357,71.358,11200000.0
2006-07-13 03:03:00,71.354,71.362,71.352,71.359,14400000.0
2006-07-13 03:04:00,71.358,71.359,71.353,71.358,11200000.0
2006-07-13 03:05:00,71.352,71.372,71.35,71.372,16000000.0
2006-07-13 03:06:00,71.379,71.389,71.377,71.389,16000000.0
2006-07-13 03:07:00,71.401,71.417,71.401,71.416,14800000.0
2006-07-13 03:08:00,71.425,71.43,71.413,71.415,11200000.0
2006-07-13 03:09:00,71.432,71.432,71.418,71.418,10600000.0
2006-07-13 03:10:00,71.418,71.422,71.411,71.412,16000000.0
2006-07-13 03:11:00,71.405,71.422,71.405,71.422,10600000.0
2006-07-13 03:13:00,71.432,71.432,71.426,71.427,16000000.0
2006-07-13 03:14:00,71.423,71.423,71.416,71.418,11200000.0
2006-07-13 03:15:00,71.419,71.428,71.415,71.428,17600000.0
2006-07-13 03:16:00,71.405,71.412,71.402,71.403,14400000.0
2006-07-13 03:17:00,71.397,71.406,71.388,71.404,11200000.0
2006-07-13 03:19:00,71.401,71.402,71.38,71.385,12800000.0
2006-07-13 03:20:00,71.389,71.389,71.377,71.381,12800000.0
2006-07-13 03:23:00,71.382,71.39,71.377,71.387,9000000.0
2006-07-13 03:24:00,71.385,71.388,71.383,71.388,9600000.0
2006-07-13 03:25:00,71.381,71.381,71.363,71.369,17600000.0
2006-07-13 03:26:00,71.36,71.373,71.356,71.356,12800000.0
2006-07-13 03:27:00,71.347,71.353,71.346,71.347,14400000.0
2006-07-13 03:28:00,71.345,71.347,71.343,71.347,11200000.0
2006-07-13 03:29:00,71.342,71.361,71.342,71.358,12800000.0
2006-07-13 03:30:00,71.364,71.4,71.305,71.399,17600000.0
2006-07-13 03:31:00,71.405,71.405,71.378,71.382,12800000.0
2006-07-13 03:32:00,71.365,71.365,71.305,71.305,8000000.0
2006-07-13 03:33:00,71.273,71.273,71.237,71.237,11200000.0
2006-07-13 03:34:00,71.246,71.259,71.244,71.244,11200000.0
2006-07-13 03:35:00,71.233,71.24,71.229,71.239,17600000.0
2006-07-13 03:36:00,71.243,71.252,71.243,71.252,11200000.0
2006-07-13 03:37:00,71.249,71.249,71.223,71.223,17600000.0
2006-07-13 03:38:00,71.206,71.228,71.206,71.21,12800000.0
2006-07-13 03:40:00,71.193,71.193,71.181,71.181,12800000.0
2006-07-13 03:41:00,71.18,71.18,71.17,71.17,11200000.0
2006-07-13 03:42:00,71.175,71.2,71.175,71.2,12800000.0
2006-07-13 03:43:00,71.192,71.192,71.168,71.173,11200000.0
2006-07-13 03:44:00,71.152,71.16,71.143,71.155,12800000.0
2006-07-13 03:45:00,71.149,71.163,71.149,71.163,11200000.0
2006-07-13 03:46:00,71.185,71.192,71.185,71.188,11200000.0
2006-07-13 03:47:00,71.195,71.203,71.195,71.202,11200000.0
2006-07-13 03:48:00,71.207,71.213,71.206,71.206,11200000.0
2006-07-13 03:49:00,71.203,71.205,71.196,71.205,16000000.0
2006-07-13 03:50:00,71.219,71.219,71.201,71.201,11200000.0
2006-07-13 03:51:00,71.203,71.203,71.195,71.202,8000000.0
2006-07-13 03:52:00,71.202,71.21,71.191,71.21,14400000.0
2006-07-13 03:53:00,71.205,71.207,71.203,71.207,9600000.0
2006-07-13 03:55:00,71.19,71.195,71.18,71.194,14400000.0
2006-07-13 03:56:00,71.195,71.196,71.186,71.187,12800000.0
2006-07-13 03:57:00,71.19,71.195,71.183,71.19,12800000.0
2006-07-13 03:58:00,71.189,71.194,71.188,71.193,16000000.0
2006-07-13 03:59:00,71.194,71.194,71.185,71.185,12800000.0
2006-07-13 04:00:00,71.187,71.199,71.174,71.18,14400000.0
2006-07-13 04:01:00,71.201,71.213,71.201,71.213,11200000.0
2006-07-13 04:02:00,71.221,71.224,71.219,71.219,8000000.0
2006-07-13 04:03:00,71.217,71.217,71.204,71.204,12200000.0
2006-07-13 04:04:00,71.202,71.211,71.202,71.21,12800000.0
2006-07-13 04:05:00,71.211,71.211,71.203,71.203,11200000.0
2006-07-13 04:06:00,71.21,71.211,71.188,71.188,14400000.0
2006-07-13 04:07:00,71.199,71.203,71.179,71.179,14400000.0
2006-07-13 04:09:00,71.188,71.195,71.183,71.195,11200000.0
2006-07-13 04:10:00,71.194,71.194,71.18,71.181,14400000.0
2006-07-13 04:12:00,71.2,71.211,71.2,71.21,8000000.0
2006-07-13 04:13:00,71.202,71.202,71.196,71.197,11200000.0
2006-07-13 04:14:00,71.195,71.21,71.195,71.205,11200000.0
2006-07-13 04:15:00,71.202,71.212,71.202,71.212,12800000.0
2006-07-13 04:18:00,71.217,71.228,71.205,71.228,12800000.0
2006-07-13 04:20:00,71.235,71.237,71.146,71.23,11200000.0
2006-07-13 04:21:00,71.235,71.236,71.228,71.228,11200000.0
2006-07-13 04:22:00,71.218,71.225,71.212,71.215,16000000.0
2006-07-13 04:24:00,71.213,71.213,71.205,71.206,12800000.0
2006-07-13 04:25:00,71.213,71.221,71.212,71.216,14400000.0
2006-07-13 04:26:00,71.209,71.209,71.203,71.208,14400000.0
2006-07-13 04:27:00,71.208,71.212,71.201,71.212,9600000.0
2006-07-13 04:28:00,71.208,71.208,71.197,71.208,11200000.0
2006-07-13 04:29:00,71.202,71.204,71.195,71.204,12800000.0
2006-07-13 04:31:00,71.206,71.211,71.191,71.211,12800000.0
2006-07-13 04:33:00,71.21,71.213,71.201,71.206,16000000.0
2006-07-13 04:34:00,71.21,71.222,71.21,71.219,12800000.0
2006-07-13 04:35:00,71.216,71.216,71.203,71.203,12800000.0
2006-07-13 04:36:00,71.206,71.215,71.206,71.207,9600000.0
2006-07-13 04:37:00,71.209,71.209,71.199,71.199,12800000.0
2006-07-13 04:38:00,71.209,71.211,71.201,71.203,9600000.0
2006-07-13 04:40:00,71.212,71.212,71.203,71.204,11200000.0
2006-07-13 04:41:00,71.201,71.212,71.192,71.212,11200000.0
2006-07-13 04:43:00,71.229,71.229,71.217,71.228,12800000.0
2006-07-13 04:44:00,71.229,71.229,71.221,71.224,9600000.0
2006-07-13 04:45:00,71.24,71.242,71.234,71.234,12800000.0
2006-07-13 04:48:00,71.224,71.229,71.215,71.215,12800000.0
2006-07-13 04:51:00,71.222,71.229,71.137,71.228,14400000.0
2006-07-13 04:54:00,71.228,71.24,71.228,71.24,12800000.0
2006-07-13 04:55:00,71.232,71.237,71.231,71.237,11200000.0
2006-07-13 04:57:00,71.234,71.234,71.216,71.226,11200000.0
2006-07-13 04:59:00,71.222,71.228,71.219,71.226,12800000.0
2006-07-13 05:00:00,71.208,71.225,71.208,71.219,11200000.0
2006-07-13 05:02:00,71.22,71.228,71.22,71.224,14400000.0
2006-07-13 05:04:00,71.23,71.24,71.229,71.24,8000000.0
2006-07-13 05:05:00,71.234,71.242,71.234,71.235,11200000.0
2006-07-13 05:07:00,71.208,71.228,71.202,71.204,14400000.0
2006-07-13 05:08:00,71.199,71.203,71.186,71.197,11200000.0
2006-07-13 05:10:00,71.196,71.201,71.173,71.201,12800000.0
2006-07-13 05:11:00,71.198,71.198,71.176,71.176,12800000.0
2006-07-13 05:12:00,71.196,71.199,71.192,71.192,12800000.0
2006-07-13 05:15:00,71.201,71.201,71.177,71.187,16000000.0
2006-07-13 05:16:00,71.189,71.189,71.122,71.179,16000000.0
2006-07-13 05:17:00,71.158,71.164,71.155,71.164,11200000.0
2006-07-13 05:18:00,71.174,71.181,71.163,71.18,8000000.0
2006-07-13 05:22:00,71.18,71.187,71.18,71.185,11200000.0
2006-07-13 05:24:00,71.183,71.193,71.18,71.18,10600000.0
2006-07-13 05:25:00,71.193,71.206,71.193,71.206,12800000.0
2006-07-13 05:28:00,71.209,71.211,71.203,71.209,11200000.0
2006-07-13 05:29:00,71.205,71.208,71.197,71.197,11200000.0
2006-07-13 05:30:00,71.21,71.222,71.203,71.214,16000000.0
2006-07-13 05:31:00,71.202,71.213,71.202,71.213,17600000.0
2006-07-13 05:32:00,71.202,71.21,71.202,71.207,12800000.0
2006-07-13 05:33:00,71.203,71.213,71.203,71.209,9600000.0
2006-07-13 05:34:00,71.219,71.225,71.218,71.218,15400000.0
2006-07-13 05:35:00,71.22,71.228,71.22,71.221,11200000.0
2006-07-13 05:36:00,71.216,71.216,71.194,71.194,16000000.0
2006-07-13 05:39:00,71.193,71.195,71.186,71.188,11200000.0
2006-07-13 05:41:00,71.188,71.194,71.188,71.194,12800000.0
2006-07-13 05:42:00,71.193,71.208,71.193,71.2,11200000.0
2006-07-13 05:43:00,71.224,71.238,71.224,71.236,11200000.0
2006-07-13 05:45:00,71.237,71.237,71.224,71.224,16000000.0
2006-07-13 05:47:00,71.216,71.223,71.215,71.218,14400000.0
2006-07-13 05:48:00,71.228,71.244,71.228,71.244,9600000.0
2006-07-13 05:50:00,71.247,71.253,71.237,71.237,11200000.0
2006-07-13 05:51:00,71.247,71.247,71.236,71.237,11200000.0
2006-07-13 05:52:00,71.235,71.238,71.223,71.238,12800000.0
2006-07-13 05:53:00,71.232,71.239,71.227,71.235,17600000.0
2006-07-13 05:54:00,71.23,71.235,71.222,71.225,9600000.0
2006-07-13 05:56:00,71.224,71.235,71.224,71.233,12800000.0
2006-07-13 05:57:00,71.228,71.228,71.22,71.22,12800000.0
2006-07-13 05:59:00,71.236,71.243,71.228,71.238,12800000.0
2006-07-13 06:00:00,71.261,71.262,71.237,71.237,17600000.0
2006-07-13 06:01:00,71.252,71.255,71.235,71.242,11200000.0
2006-07-13 06:04:00,71.236,71.245,71.232,71.242,16000000.0
2006-07-13 06:05:00,71.247,71.25,71.238,71.244,14400000.0
2006-07-13 06:06:00,71.248,71.254,71.248,71.249,12200000.0
2006-07-13 06:07:00,71.249,71.249,71.239,71.241,11200000.0
2006-07-13 06:08:00,71.236,71.243,71.234,71.237,11200000.0
2006-07-13 06:09:00,71.233,71.233,71.224,71.224,11200000.0
2006-07-13 06:10:00,71.22,71.228,71.135,71.222,11200000.0
2006-07-13 06:11:00,71.224,71.237,71.22,71.237,17600000.0
2006-07-13 06:14:00,71.24,71.244,71.229,71.242,12800000.0
2006-07-13 06:15:00,71.247,71.251,71.247,71.247,8000000.0
2006-07-13 06:16:00,71.243,71.25,71.243,71.25,8000000.0
2006-07-13 06:17:00,71.263,71.269,71.26,71.269,12800000.0
2006-07-13 06:18:00,71.269,71.269,71.26,71.26,12800000.0
2006-07-13 06:19:00,71.262,71.269,71.262,71.265,12800000.0
2006-07-13 06:20:00,71.26,71.261,71.252,71.253,16000000.0
2006-07-13 06:21:00,71.263,71.268,71.26,71.26,12800000.0
2006-07-13 06:22:00,71.257,71.281,71.257,71.281,12800000.0
2006-07-13 06:25:00,71.28,71.28,71.258,71.267,12800000.0
2006-07-13 06:26:00,71.265,71.272,71.26,71.269,12800000.0
2006-07-13 06:27:00,71.276,71.28,71.265,71.278,14400000.0
2006-07-13 06:29:00,71.268,71.273,71.265,71.266,11200000.0
2006-07-13 06:30:00,71.26,71.265,71.255,71.265,14400000.0
2006-07-13 06:31:00,71.27,71.27,71.258,71.263,14400000.0
2006-07-13 06:32:00,71.255,71.264,71.246,71.253,12800000.0
2006-07-13 06:33:00,71.26,71.263,71.249,71.263,17600000.0
2006-07-13 06:39:00,71.272,71.274,71.259,71.272,11200000.0
2006-07-13 06:40:00,71.272,71.278,71.267,71.278,9600000.0
2006-07-13 06:41:00,71.279,71.279,71.268,71.272,12800000.0
2006-07-13 06:42:00,71.274,71.281,71.273,71.281,9600000.0
2006-07-13 06:43:00,71.211,71.282,71.211,71.282,16000000.0
2006-07-13 06:44:00,71.293,71.301,71.286,71.301,17600000.0
2006-07-13 06:45:00,71.295,71.295,71.282,71.291,17600000.0
2006-07-13 06:46:00,71.296,71.296,71.28,71.28,12800000.0
2006-07-13 06:47:00,71.282,71.294,71.28,71.291,12800000.0
2006-07-13 06:49:00,71.283,71.291,71.282,71.287,17600000.0
2006-07-13 06:50:00,71.272,71.288,71.272,71.274,14400000.0
2006-07-13 06:51:00,71.277,71.279,71.265,71.266,12800000.0
2006-07-13 06:53:00,71.274,71.281,71.269,71.281,17600000.0
2006-07-13 06:54:00,71.279,71.279,71.267,71.269,14400000.0
2006-07-13 06:55:00,71.259,71.274,71.259,71.274,9600000.0
2006-07-13 06:56:00,71.279,71.302,71.279,71.302,11200000.0
2006-07-13 06:57:00,71.319,71.319,71.307,71.31,14400000.0
2006-07-13 06:58:00,71.299,71.308,71.299,71.299,13200000.0
2006-07-13 06:59:00,71.299,71.301,71.281,71.294,12800000.0
2006-07-13 07:00:00,71.3,71.308,71.296,71.308,16000000.0
2006-07-13 07:01:00,71.305,71.307,71.298,71.304,17600000.0
2006-07-13 07:02:00,71.302,71.31,71.302,71.31,12800000.0
2006-07-13 07:03:00,71.299,71.316,71.296,71.316,12800000.0
2006-07-13 07:04:00,71.311,71.323,71.31,71.323,12800000.0
2006-07-13 07:05:00,71.327,71.329,71.312,71.323,11200000.0
2006-07-13 07:06:00,71.329,71.337,71.329,71.337,12800000.0
2006-07-13 07:07:00,71.338,71.34,71.334,71.334,11200000.0
2006-07-13 07:08:00,71.339,71.347,71.334,71.334,16000000.0
2006-07-13 07:09:00,71.351,71.353,71.346,71.346,12800000.0
2006-07-13 07:10:00,71.343,71.353,71.337,71.348,11200000.0
2006-07-13 07:11:00,71.344,71.344,71.323,71.323,12800000.0
2006-07-13 07:12:00,71.325,71.355,71.325,71.355,6400000.0
2006-07-13 07:13:00,71.355,71.357,71.35,71.354,12800000.0
2006-07-13 07:14:00,71.34,71.355,71.339,71.339,11200000.0
2006-07-13 07:15:00,71.329,71.329,71.315,71.315,10600000.0
2006-07-13 07:16:00,71.304,71.314,71.303,71.312,11200000.0
2006-07-13 07:17:00,71.308,71.308,71.293,71.293,12800000.0
2006-07-13 07:18:00,71.303,71.31,71.302,71.308,17600000.0
2006-07-13 07:19:00,71.31,71.31,71.295,71.299,12800000.0
2006-07-13 07:20:00,71.3,71.303,71.289,71.298,12800000.0
2006-07-13 07:22:00,71.293,71.296,71.283,71.29,17600000.0
2006-07-13 07:23:00,71.294,71.294,71.287,71.287,10600000.0
2006-07-13 07:24:00,71.282,71.293,71.282,71.284,14400000.0
2006-07-13 07:26:00,71.28,71.286,71.28,71.286,3200000.0
2006-07-13 07:27:00,71.282,71.301,71.282,71.301,16000000.0
2006-07-13 07:28:00,71.286,71.287,71.279,71.285,14400000.0
2006-07-13 07:29:00,71.281,71.281,71.266,71.267,10600000.0
2006-07-13 07:32:00,71.264,71.27,71.259,71.26,18000000.0
2006-07-13 07:34:00,71.264,71.265,71.259,71.263,12800000.0
2006-07-13 07:35:00,71.259,71.275,71.259,71.275,16000000.0
2006-07-13 07:36:00,71.255,71.284,71.255,71.278,11200000.0
2006-07-13 07:37:00,71.278,71.282,71.272,71.278,11200000.0
2006-07-13 07:38:00,71.275,71.275,71.27,71.271,12800000.0
2006-07-13 07:39:00,71.264,71.264,71.247,71.247,11200000.0
2006-07-13 07:40:00,71.24,71.245,71.238,71.245,11200000.0
2006-07-13 07:41:00,71.243,71.246,71.237,71.239,13200000.0
2006-07-13 07:42:00,71.234,71.234,71.228,71.229,12800000.0
2006-07-13 07:43:00,71.229,71.24,71.227,71.227,12800000.0
2006-07-13 07:45:00,71.24,71.248,71.236,71.248,11200000.0
2006-07-13 07:46:00,71.247,71.247,71.24,71.244,11200000.0
2006-07-13 07:47:00,71.235,71.242,71.232,71.237,14400000.0
2006-07-13 07:50:00,71.237,71.246,71.237,71.246,8000000.0
2006-07-13 07:51:00,71.239,71.246,71.234,71.246,12800000.0
2006-07-13 07:52:00,71.253,71.28,71.253,71.269,17600000.0
2006-07-13 07:53:00,71.268,71.268,71.261,71.264,12800000.0
2006-07-13 07:54:00,71.269,71.269,71.255,71.26,11200000.0
2006-07-13 07:55:00,71.254,71.265,71.241,71.264,12800000.0
2006-07-13 07:56:00,71.267,71.275,71.265,71.275,16000000.0
2006-07-13 07:57:00,71.266,71.275,71.266,71.266,11200000.0
2006-07-13 07:58:00,71.266,71.267,71.25,71.25,11200000.0
2006-07-13 07:59:00,71.24,71.249,71.24,71.244,12800000.0
2006-07-13 08:00:00,71.246,71.246,71.238,71.238,8000000.0
2006-07-13 08:02:00,71.235,71.235,71.226,71.226,4800000.0
2006-07-13 08:03:00,71.222,71.229,71.219,71.227,11200000.0
2006-07-13 08:04:00,71.242,71.244,71.235,71.238,17600000.0
2006-07-13 08:05:00,71.234,71.24,71.232,71.232,13800000.0
2006-07-13 08:06:00,71.237,71.243,71.237,71.243,3200000.0
2006-07-13 08:08:00,71.23,71.238,71.226,71.238,17600000.0
2006-07-13 08:09:00,71.243,71.247,71.229,71.229,12800000.0
2006-07-13 08:10:00,71.219,71.239,71.219,71.236,12800000.0
2006-07-13 08:11:00,71.242,71.242,71.227,71.234,11200000.0
2006-07-13 08:12:00,71.232,71.245,71.232,71.233,16000000.0
2006-07-13 08:13:00,71.238,71.251,71.238,71.241,11200000.0
2006-07-13 08:15:00,71.261,71.261,71.236,71.254,16000000.0
2006-07-13 08:16:00,71.275,71.277,71.256,71.269,11200000.0
2006-07-13 08:17:00,71.264,71.264,71.25,71.254,12800000.0
2006-07-13 08:18:00,71.247,71.256,71.247,71.249,12800000.0
2006-07-13 08:19:00,71.244,71.251,71.239,71.244,14400000.0
2006-07-13 08:20:00,71.252,71.257,71.241,71.255,16000000.0
2006-07-13 08:21:00,71.254,71.262,71.24,71.24,17600000.0
2006-07-13 08:22:00,71.253,71.26,71.253,71.258,11200000.0
2006-07-13 08:23:00,71.266,71.266,71.257,71.265,11200000.0
2006-07-13 08:24:00,71.268,71.27,71.265,71.265,9600000.0
2006-07-13 08:25:00,71.26,71.276,71.26,71.276,12800000.0
2006-07-13 08:27:00,71.251,71.272,71.251,71.261,12800000.0
2006-07-13 08:28:00,71.266,71.266,71.246,71.259,11200000.0
2006-07-13 08:29:00,71.261,71.264,71.259,71.26,14400000.0
2006-07-13 08:30:00,71.256,71.261,71.25,71.25,11200000.0
2006-07-13 08:31:00,71.241,71.254,71.241,71.254,12800000.0
2006-07-13 08:32:00,71.256,71.258,71.245,71.245,11200000.0
2006-07-13 08:33:00,71.248,71.265,71.248,71.265,11200000.0
2006-07-13 08:34:00,71.271,71.279,71.271,71.274,10000000.0
2006-07-13 08:35:00,71.276,71.276,71.249,71.251,17600000.0
2006-07-13 08:36:00,71.248,71.256,71.247,71.255,17600000.0
2006-07-13 08:37:00,71.246,71.246,71.236,71.239,11200000.0
2006-07-13 08:38:00,71.231,71.245,71.231,71.245,11200000.0
2006-07-13 08:39:00,71.226,71.237,71.226,71.237,16000000.0
2006-07-13 08:40:00,71.238,71.239,71.23,71.233,16000000.0
2006-07-13 08:41:00,71.237,71.248,71.232,71.248,17600000.0
2006-07-13 08:42:00,71.252,71.259,71.252,71.259,12800000.0
2006-07-13 08:43:00,71.258,71.259,71.244,71.259,12800000.0
2006-07-13 08:44:00,71.255,71.255,71.234,71.234,12800000.0
2006-07-13 08:45:00,71.248,71.266,71.248,71.258,16000000.0
2006-07-13 08:46:00,71.263,71.27,71.262,71.262,11200000.0
2006-07-13 08:47:00,71.262,71.262,71.235,71.235,11200000.0
2006-07-13 08:49:00,71.239,71.245,71.231,71.231,17600000.0
2006-07-13 08:50:00,71.22,71.22,71.19,71.19,12800000.0
2006-07-13 08:51:00,71.193,71.212,71.191,71.212,17600000.0
2006-07-13 08:52:00,71.208,71.208,71.187,71.193,11200000.0
2006-07-13 08:53:00,71.175,71.175,71.138,71.138,16000000.0
2006-07-13 08:54:00,71.123,71.123,71.108,71.108,3200000.0
2006-07-13 08:55:00,71.117,71.138,71.117,71.126,16000000.0
2006-07-13 08:56:00,71.139,71.141,71.134,71.136,11200000.0
2006-07-13 08:57:00,71.142,71.173,71.142,71.173,11200000.0
2006-07-13 08:58:00,71.163,71.175,71.163,71.173,9600000.0
2006-07-13 08:59:00,71.176,71.182,71.171,71.171,12800000.0
2006-07-13 09:00:00,71.173,71.186,71.173,71.186,17600000.0
2006-07-13 09:01:00,71.204,71.235,71.204,71.225,11200000.0
2006-07-13 09:02:00,71.227,71.237,71.22,71.237,11200000.0
2006-07-13 09:03:00,71.234,71.244,71.215,71.244,16000000.0
2006-07-13 09:04:00,71.234,71.234,71.196,71.196,11200000.0
2006-07-13 09:05:00,71.189,71.207,71.186,71.207,11200000.0
2006-07-13 09:06:00,71.206,71.206,71.188,71.202,12200000.0
2006-07-13 09:07:00,71.209,71.209,71.19,71.19,12800000.0
2006-07-13 09:08:00,71.196,71.207,71.193,71.207,12800000.0
2006-07-13 09:09:00,71.207,71.207,71.178,71.19,18000000.0
2006-07-13 09:10:00,71.183,71.183,71.17,71.17,12800000.0
2006-07-13 09:11:00,71.176,71.176,71.163,71.168,12800000.0
2006-07-13 09:12:00,71.167,71.184,71.164,71.184,12800000.0
2006-07-13 09:13:00,71.177,71.18,71.173,71.173,11200000.0
2006-07-13 09:14:00,71.169,71.169,71.153,71.161,11200000.0
2006-07-13 09:15:00,71.162,71.163,71.138,71.139,11200000.0
2006-07-13 09:16:00,71.123,71.141,71.123,71.137,12800000.0
2006-07-13 09:17:00,71.139,71.156,71.129,71.156,11200000.0
2006-07-13 09:18:00,71.149,71.169,71.149,71.169,14400000.0
2006-07-13 09:19:00,71.174,71.188,71.172,71.188,12800000.0
2006-07-13 09:20:00,71.184,71.184,71.164,71.164,16000000.0
2006-07-13 09:21:00,71.153,71.153,71.138,71.14,11200000.0
2006-07-13 09:22:00,71.144,71.144,71.135,71.142,17600000.0
2006-07-13 09:23:00,71.152,71.169,71.152,71.166,12800000.0
2006-07-13 09:24:00,71.077,71.169,71.077,71.162,11200000.0
2006-07-13 09:25:00,71.162,71.177,71.162,71.167,12800000.0
2006-07-13 09:26:00,71.16,71.172,71.149,71.172,11200000.0
2006-07-13 09:27:00,71.172,71.175,71.17,71.17,11200000.0
2006-07-13 09:28:00,71.164,71.167,71.161,71.163,12800000.0
2006-07-13 09:29:00,71.15,71.15,71.14,71.14,11200000.0
2006-07-13 09:31:00,71.135,71.135,71.132,71.135,12800000.0
2006-07-13 09:32:00,71.136,71.147,71.119,71.134,14400000.0
2006-07-13 09:33:00,71.131,71.131,71.103,71.103,12800000.0
2006-07-13 09:34:00,71.106,71.116,71.106,71.115,11200000.0
2006-07-13 09:35:00,71.114,71.114,71.067,71.067,12800000.0
2006-07-13 09:36:00,71.061,71.074,71.058,71.071,14400000.0
2006-07-13 09:37:00,71.071,71.073,71.008,71.067,16000000.0
2006-07-13 09:38:00,71.058,71.06,71.043,71.043,11200000.0
2006-07-13 09:39:00,71.019,71.03,70.991,70.991,12800000.0
2006-07-13 09:40:00,70.995,70.996,70.959,70.972,14400000.0
2006-07-13 09:41:00,70.975,71.001,70.975,71.001,11200000.0
2006-07-13 09:42:00,70.999,71.011,70.999,71.0,16000000.0
2006-07-13 09:43:00,70.986,70.986,70.963,70.963,12800000.0
2006-07-13 09:44:00,70.959,70.959,70.946,70.946,12800000.0
2006-07-13 09:45:00,70.956,70.956,70.946,70.947,12800000.0
2006-07-13 09:46:00,70.952,70.997,70.952,70.997,11200000.0
2006-07-13 09:47:00,71.016,71.042,71.016,71.042,12800000.0
2006-07-13 09:48:00,71.056,71.063,71.052,71.057,11200000.0
2006-07-13 09:49:00,71.057,71.064,71.054,71.056,12800000.0
2006-07-13 09:50:00,71.057,71.06,71.054,71.06,15400000.0
2006-07-13 09:51:00,71.077,71.093,71.077,71.093,16000000.0
2006-07-13 09:52:00,71.103,71.126,71.103,71.12,14400000.0
2006-07-13 09:53:00,71.113,71.136,71.113,71.135,12200000.0
2006-07-13 09:54:00,71.131,71.134,71.118,71.118,17600000.0
2006-07-13 09:55:00,71.113,71.113,71.103,71.103,10600000.0
2006-07-13 09:56:00,71.105,71.125,71.104,71.125,14400000.0
2006-07-13 09:57:00,71.118,71.118,71.107,71.11,17600000.0
2006-07-13 09:58:00,71.114,71.131,71.028,71.131,17600000.0
2006-07-13 09:59:00,71.123,71.124,71.107,71.107,17600000.0
2006-07-13 10:00:00,71.114,71.114,71.094,71.104,11200000.0
2006-07-13 10:01:00,71.112,71.144,71.112,71.144,12800000.0
2006-07-13 10:02:00,71.137,71.137,71.103,71.103,15400000.0
2006-07-13 10:03:00,71.095,71.111,71.089,71.111,11200000.0
2006-07-13 10:04:00,71.13,71.144,71.13,71.144,8000000.0
2006-07-13 10:05:00,71.151,71.151,71.131,71.131,14400000.0
2006-07-13 10:06:00,71.119,71.134,71.119,71.12,16000000.0
2006-07-13 10:07:00,71.112,71.116,71.102,71.116,12800000.0
2006-07-13 10:08:00,71.128,71.146,71.128,71.146,11200000.0
2006-07-13 10:09:00,71.16,71.182,71.16,71.177,12800000.0
2006-07-13 10:10:00,71.174,71.174,71.123,71.124,17600000.0
2006-07-13 10:11:00,71.115,71.181,71.115,71.181,10600000.0
2006-07-13 10:12:00,71.198,71.198,71.18,71.185,12800000.0
2006-07-13 10:13:00,71.181,71.187,71.177,71.187,12800000.0
2006-07-13 10:14:00,71.186,71.192,71.183,71.191,11200000.0
2006-07-13 10:15:00,71.193,71.217,71.193,71.217,12800000.0
2006-07-13 10:16:00,71.219,71.248,71.219,71.243,12800000.0
2006-07-13 10:17:00,71.235,71.235,71.215,71.215,11200000.0
2006-07-13 10:18:00,71.203,71.208,71.188,71.203,11200000.0
2006-07-13 10:19:00,71.201,71.208,71.201,71.207,11200000.0
2006-07-13 10:20:00,71.207,71.21,71.2,71.201,17600000.0
2006-07-13 10:21:00,71.192,71.203,71.192,71.201,16000000.0
2006-07-13 10:22:00,71.202,71.212,71.196,71.203,11200000.0
2006-07-13 10:23:00,71.202,71.202,71.162,71.162,11200000.0
2006-07-13 10:24:00,71.14,71.162,71.14,71.162,13200000.0
2006-07-13 10:25:00,71.172,71.172,71.154,71.16,11200000.0
2006-07-13 10:27:00,71.153,71.159,71.15,71.159,11200000.0
2006-07-13 10:29:00,71.156,71.164,71.155,71.155,11200000.0
2006-07-13 10:30:00,71.159,71.17,71.159,71.17,8000000.0
2006-07-13 10:31:00,71.186,71.231,71.186,71.231,12200000.0
2006-07-13 10:32:00,71.217,71.225,71.214,71.217,17600000.0
2006-07-13 10:33:00,71.221,71.231,71.216,71.231,11200000.0
2006-07-13 10:34:00,71.231,71.231,71.213,71.214,11200000.0
2006-07-13 10:35:00,71.214,71.219,71.203,71.21,11200000.0
2006-07-13 10:36:00,71.199,71.208,71.199,71.205,11200000.0
2006-07-13 10:37:00,71.198,71.198,71.107,71.171,11200000.0
2006-07-13 10:39:00,71.171,71.201,71.171,71.201,11200000.0
2006-07-13 10:40:00,71.228,71.241,71.228,71.23,16000000.0
2006-07-13 10:41:00,71.227,71.234,71.227,71.234,12800000.0
2006-07-13 10:43:00,71.244,71.247,71.243,71.246,11200000.0
2006-07-13 10:44:00,71.248,71.248,71.234,71.234,12800000.0
2006-07-13 10:45:00,71.208,71.215,71.202,71.215,12800000.0
2006-07-13 10:46:00,71.216,71.216,71.207,71.211,12800000.0
2006-07-13 10:47:00,71.208,71.208,71.18,71.2,12800000.0
2006-07-13 10:49:00,71.187,71.199,71.187,71.199,11200000.0
2006-07-13 10:50:00,71.204,71.22,71.204,71.204,16000000.0
2006-07-13 10:51:00,71.205,71.214,71.205,71.21,18000000.0
2006-07-13 10:52:00,71.21,71.211,71.204,71.204,11200000.0
2006-07-13 10:53:00,71.191,71.191,71.17,71.175,11200000.0
2006-07-13 10:54:00,71.199,71.199,71.187,71.192,17600000.0
2006-07-13 10:55:00,71.193,71.209,71.193,71.203,11200000.0
2006-07-13 10:56:00,71.237,71.239,71.22,71.22,17600000.0
2006-07-13 10:57:00,71.222,71.228,71.219,71.219,16000000.0
2006-07-13 10:58:00,71.23,71.266,71.159,71.266,12800000.0
2006-07-13 10:59:00,71.271,71.271,71.256,71.256,11200000.0
2006-07-13 11:00:00,71.261,71.261,71.25,71.252,12800000.0
2006-07-13 11:01:00,71.261,71.261,71.237,71.237,12800000.0
2006-07-13 11:02:00,71.222,71.227,71.218,71.221,16000000.0
2006-07-13 11:03:00,71.231,71.231,71.211,71.224,12800000.0
2006-07-13 11:04:00,71.241,71.247,71.235,71.238,14400000.0
2006-07-13 11:05:00,71.231,71.235,71.214,71.221,17600000.0
2006-07-13 11:06:00,71.216,71.216,71.203,71.209,17600000.0
2006-07-13 11:07:00,71.193,71.193,71.169,71.175,17600000.0
2006-07-13 11:08:00,71.107,71.17,71.107,71.162,11200000.0
2006-07-13 11:09:00,71.173,71.175,71.162,71.165,17600000.0
2006-07-13 11:10:00,71.154,71.156,71.147,71.147,12800000.0
2006-07-13 11:11:00,71.158,71.173,71.155,71.173,11200000.0
2006-07-13 11:12:00,71.179,71.192,71.172,71.176,17600000.0
2006-07-13 11:13:00,71.196,71.196,71.17,71.183,14400000.0
2006-07-13 11:14:00,71.186,71.193,71.183,71.188,11200000.0
2006-07-13 11:15:00,71.174,71.211,71.174,71.211,11200000.0
2006-07-13 11:16:00,71.218,71.218,71.198,71.209,12800000.0
2006-07-13 11:17:00,71.183,71.192,71.159,71.159,11200000.0
2006-07-13 11:18:00,71.155,71.196,71.155,71.196,12800000.0
2006-07-13 11:19:00,71.211,71.217,71.19,71.19,17600000.0
2006-07-13 11:20:00,71.178,71.18,71.164,71.164,12800000.0
2006-07-13 11:21:00,71.149,71.154,71.145,71.145,14400000.0
2006-07-13 11:22:00,71.135,71.135,71.117,71.12,12800000.0
2006-07-13 11:23:00,71.121,71.121,71.106,71.106,11200000.0
2006-07-13 11:24:00,71.119,71.135,71.119,71.133,12800000.0
2006-07-13 11:25:00,71.115,71.134,71.115,71.115,17600000.0
2006-07-13 11:26:00,71.133,71.134,71.124,71.133,14400000.0
2006-07-13 11:27:00,71.131,71.137,71.119,71.135,11200000.0
2006-07-13 11:28:00,71.132,71.132,71.112,71.112,14400000.0
2006-07-13 11:29:00,71.106,71.122,71.106,71.122,14400000.0
2006-07-13 11:30:00,71.111,71.115,71.103,71.115,14400000.0
2006-07-13 11:31:00,71.109,71.109,71.095,71.098,11200000.0
2006-07-13 11:32:00,71.1,71.114,71.098,71.114,17600000.0
2006-07-13 11:33:00,71.107,71.109,71.099,71.099,12800000.0
2006-07-13 11:34:00,71.121,71.121,71.104,71.104,12800000.0
2006-07-13 11:35:00,71.11,71.123,71.11,71.116,11200000.0
2006-07-13 11:36:00,71.115,71.124,71.109,71.122,12800000.0
2006-07-13 11:37:00,71.096,71.096,71.068,71.068,11200000.0
2006-07-13 11:38:00,71.069,71.082,71.069,71.073,11200000.0
2006-07-13 11:39:00,71.05,71.05,71.01,71.016,11200000.0
2006-07-13 11:40:00,71.033,71.052,71.033,71.052,11200000.0
2006-07-13 11:41:00,71.041,71.041,71.005,71.005,15400000.0
2006-07-13 11:42:00,71.005,71.005,70.985,70.987,17600000.0
2006-07-13 11:43:00,70.993,70.993,70.97,70.991,11200000.0
2006-07-13 11:44:00,70.986,70.986,70.979,70.984,11200000.0
2006-07-13 11:45:00,70.991,71.009,70.991,71.009,14400000.0
2006-07-13 11:46:00,70.998,70.998,70.976,70.987,11200000.0
2006-07-13 11:47:00,70.985,70.992,70.97,70.992,17600000.0
2006-07-13 11:48:00,70.999,70.999,70.972,70.98,11200000.0
2006-07-13 11:49:00,70.974,70.992,70.974,70.989,12800000.0
2006-07-13 11:50:00,70.994,71.0,70.99,71.0,12800000.0
2006-07-13 11:51:00,70.997,70.997,70.982,70.982,11200000.0
2006-07-13 11:52:00,70.986,70.99,70.982,70.988,11200000.0
2006-07-13 11:53:00,70.997,71.001,70.984,71.0,16000000.0
2006-07-13 11:54:00,70.986,70.986,70.967,70.978,14400000.0
2006-07-13 11:55:00,70.992,71.006,70.942,71.003,10600000.0
2006-07-13 11:56:00,71.0,71.003,70.99,71.003,12800000.0
2006-07-13 11:57:00,71.014,71.031,71.011,71.031,13200000.0
2006-07-13 11:58:00,71.036,71.036,71.023,71.023,11200000.0
2006-07-13 11:59:00,71.03,71.03,71.02,71.02,11200000.0
2006-07-13 12:00:00,71.032,71.046,71.032,71.046,11200000.0
2006-07-13 12:01:00,71.052,71.054,71.044,71.044,11200000.0
2006-07-13 12:02:00,71.052,71.052,71.03,71.03,14400000.0
2006-07-13 12:03:00,71.018,71.024,71.012,71.024,11200000.0
2006-07-13 12:04:00,71.031,71.034,71.018,71.026,17600000.0
2006-07-13 12:05:00,71.026,71.026,71.007,71.007,17600000.0
2006-07-13 12:06:00,71.021,71.026,71.017,71.017,12800000.0
2006-07-13 12:07:00,71.016,71.024,71.014,71.024,11200000.0
2006-07-13 12:08:00,71.018,71.027,71.014,71.019,11200000.0
2006-07-13 12:09:00,71.017,71.03,71.015,71.025,14400000.0
2006-07-13 12:10:00,71.042,71.074,71.042,71.06,11200000.0
2006-07-13 12:11:00,71.057,71.057,71.045,71.051,12800000.0
2006-07-13 12:12:00,71.06,71.068,71.057,71.058,11200000.0
2006-07-13 12:13:00,71.052,71.062,71.051,71.057,11200000.0
2006-07-13 12:14:00,71.06,71.06,71.045,71.051,12800000.0
2006-07-13 12:15:00,71.054,71.058,71.052,71.052,12800000.0
2006-07-13 12:16:00,71.037,71.059,71.037,71.059,12800000.0
2006-07-13 12:17:00,71.041,71.049,70.971,71.049,17600000.0
2006-07-13 12:18:00,71.052,71.065,71.051,71.051,16000000.0
2006-07-13 12:19:00,71.049,71.059,71.039,71.058,12800000.0
2006-07-13 12:20:00,71.057,71.069,71.052,71.056,14400000.0
2006-07-13 12:21:00,71.057,71.062,71.049,71.062,11200000.0
2006-07-13 12:22:00,71.057,71.06,71.05,71.057,16000000.0
2006-07-13 12:23:00,71.057,71.064,71.053,71.064,14400000.0
2006-07-13 12:24:00,71.062,71.062,71.051,71.051,12800000.0
2006-07-13 12:25:00,71.059,71.064,71.059,71.064,11200000.0
2006-07-13 12:26:00,71.057,71.061,71.052,71.06,11200000.0
2006-07-13 12:29:00,71.058,71.061,71.051,71.056,17600000.0
2006-07-13 12:30:00,71.048,71.055,71.046,71.05,17600000.0
2006-07-13 12:31:00,71.043,71.051,71.039,71.051,12800000.0
2006-07-13 12:32:00,71.057,71.066,71.053,71.056,12800000.0
2006-07-13 12:33:00,71.051,71.051,71.025,71.031,14400000.0
2006-07-13 12:34:00,71.027,71.036,71.026,71.034,12800000.0
2006-07-13 12:35:00,71.034,71.048,71.034,71.048,11200000.0
2006-07-13 12:36:00,71.048,71.051,71.042,71.045,11200000.0
2006-07-13 12:37:00,71.03,71.039,71.027,71.036,11200000.0
2006-07-13 12:38:00,71.044,71.047,70.955,71.045,17600000.0
2006-07-13 12:39:00,71.05,71.065,71.05,71.057,16000000.0
2006-07-13 12:40:00,71.055,71.059,71.04,71.059,16000000.0
2006-07-13 12:41:00,71.064,71.068,71.062,71.062,12200000.0
2006-07-13 12:42:00,71.064,71.065,71.057,71.06,13800000.0
2006-07-13 12:44:00,71.052,71.064,71.047,71.064,17600000.0
2006-07-13 12:45:00,71.067,71.067,71.056,71.063,16000000.0
2006-07-13 12:46:00,71.056,71.056,71.048,71.054,12800000.0
2006-07-13 12:47:00,71.054,71.067,71.047,71.062,12800000.0
2006-07-13 12:48:00,71.062,71.072,71.055,71.072,12800000.0
2006-07-13 12:49:00,71.069,71.069,71.056,71.064,16000000.0
2006-07-13 12:50:00,71.062,71.062,71.048,71.049,14400000.0
2006-07-13 12:51:00,71.051,71.055,71.046,71.046,11200000.0
2006-07-13 12:52:00,71.059,71.06,71.052,71.06,11200000.0
2006-07-13 12:54:00,71.056,71.056,71.045,71.048,12800000.0
2006-07-13 12:56:00,71.06,71.065,71.056,71.061,11200000.0
2006-07-13 12:57:00,71.074,71.103,71.074,71.1,11200000.0
2006-07-13 12:58:00,71.093,71.103,71.09,71.103,17600000.0
2006-07-13 12:59:00,71.105,71.122,71.105,71.117,16000000.0
2006-07-13 13:00:00,71.123,71.123,71.107,71.11,12800000.0
2006-07-13 13:01:00,71.104,71.132,71.104,71.132,14400000.0
2006-07-13 13:02:00,71.126,71.132,71.125,71.129,12800000.0
2006-07-13 13:03:00,71.138,71.138,71.112,71.122,15400000.0
2006-07-13 13:04:00,71.119,71.123,71.114,71.114,11200000.0
2006-07-13 13:05:00,71.082,71.086,71.068,71.073,12800000.0
2006-07-13 13:06:00,71.075,71.075,71.069,71.069,3200000.0
2006-07-13 13:07:00,71.075,71.081,71.071,71.071,14400000.0
2006-07-13 13:09:00,71.079,71.079,71.068,71.075,12800000.0
2006-07-13 13:10:00,71.068,71.076,71.053,71.075,16000000.0
2006-07-13 13:14:00,71.084,71.089,71.074,71.074,12800000.0
2006-07-13 13:16:00,71.082,71.095,71.078,71.095,17600000.0
2006-07-13 13:17:00,71.09,71.115,71.09,71.115,12800000.0
2006-07-13 13:18:00,71.108,71.128,71.103,71.128,11600000.0
2006-07-13 13:19:00,71.129,71.129,71.109,71.109,16000000.0
2006-07-13 13:20:00,71.106,71.116,71.104,71.113,9600000.0
2006-07-13 13:21:00,71.118,71.124,71.106,71.124,11200000.0
2006-07-13 13:22:00,71.127,71.134,71.126,71.134,14400000.0
2006-07-13 13:24:00,71.156,71.164,71.102,71.155,8000000.0
2006-07-13 13:25:00,71.15,71.152,71.14,71.14,17600000.0
2006-07-13 13:26:00,71.143,71.152,71.13,71.152,17600000.0
2006-07-13 13:27:00,71.161,71.181,71.158,71.181,12800000.0
2006-07-13 13:28:00,71.178,71.178,71.084,71.173,16400000.0
2006-07-13 13:29:00,71.158,71.158,71.145,71.145,11200000.0
2006-07-13 13:30:00,71.148,71.152,71.144,71.144,12800000.0
2006-07-13 13:31:00,71.136,71.136,71.127,71.127,11200000.0
2006-07-13 13:32:00,71.114,71.114,71.104,71.104,11200000.0
2006-07-13 13:33:00,71.116,71.128,71.116,71.122,19200000.0
2006-07-13 13:34:00,71.132,71.132,71.108,71.108,14400000.0
2006-07-13 13:35:00,71.092,71.1,71.091,71.097,36800000.0
2006-07-13 13:36:00,71.109,71.109,71.102,71.106,17600000.0
2006-07-13 13:37:00,71.106,71.114,71.106,71.107,14400000.0
2006-07-13 13:39:00,71.121,71.131,71.121,71.131,14400000.0
2006-07-13 13:40:00,71.126,71.143,71.126,71.143,40000000.0
2006-07-13 13:41:00,71.14,71.141,71.128,71.129,16000000.0
2006-07-13 13:43:00,71.104,71.104,71.082,71.086,27200000.0
2006-07-13 13:44:00,71.08,71.08,71.069,71.071,33000000.0
2006-07-13 13:45:00,71.071,71.083,71.071,71.078,20800000.0
2006-07-13 13:46:00,71.088,71.099,71.088,71.095,24000000.0
2006-07-13 13:47:00,71.096,71.116,71.096,71.116,12800000.0
2006-07-13 13:48:00,71.121,71.125,71.115,71.12,12800000.0
2006-07-13 13:49:00,71.126,71.129,71.126,71.128,17600000.0
2006-07-13 13:50:00,71.128,71.128,71.115,71.115,11200000.0
2006-07-13 13:51:00,71.124,71.124,71.112,71.112,24000000.0
2006-07-13 13:52:00,71.105,71.105,71.089,71.089,12800000.0
2006-07-13 13:53:00,71.097,71.131,71.097,71.131,17600000.0
2006-07-13 13:54:00,71.135,71.135,71.125,71.135,25600000.0
2006-07-13 13:55:00,71.15,71.158,71.146,71.147,14400000.0
2006-07-13 13:57:00,71.146,71.152,71.142,71.149,28800000.0
2006-07-13 13:58:00,71.152,71.167,71.152,71.157,13800000.0
2006-07-13 14:00:00,71.154,71.157,71.146,71.146,48000000.0
2006-07-13 14:01:00,71.149,71.153,71.146,71.153,32000000.0
2006-07-13 14:03:00,71.164,71.177,71.164,71.167,14400000.0
2006-07-13 14:05:00,71.17,71.17,71.162,71.162,24000000.0
2006-07-13 14:06:00,71.159,71.159,71.137,71.144,36200000.0
2006-07-13 14:07:00,71.157,71.184,71.147,71.184,40000000.0
2006-07-13 14:08:00,71.188,71.19,71.182,71.19,16000000.0
2006-07-13 14:09:00,71.199,71.212,71.197,71.212,33000000.0
2006-07-13 14:10:00,71.196,71.196,71.179,71.179,33600000.0
2006-07-13 14:11:00,71.171,71.179,71.169,71.179,14400000.0
2006-07-13 14:12:00,71.173,71.173,71.154,71.154,26600000.0
2006-07-13 14:13:00,71.161,71.161,71.153,71.157,14400000.0
2006-07-13 14:15:00,71.153,71.153,71.128,71.128,28800000.0
2006-07-13 14:16:00,71.121,71.129,71.118,71.125,25600000.0
2006-07-13 14:17:00,71.121,71.143,71.121,71.142,12800000.0
2006-07-13 14:18:00,71.149,71.152,71.147,71.147,16000000.0
2006-07-13 14:19:00,71.145,71.148,71.143,71.147,12800000.0
2006-07-13 14:20:00,71.153,71.16,71.152,71.16,25600000.0
2006-07-13 14:21:00,71.159,71.159,71.148,71.152,28800000.0
2006-07-13 14:22:00,71.143,71.149,71.139,71.148,11200000.0
2006-07-13 14:23:00,71.143,71.164,71.143,71.164,48000000.0
2006-07-13 14:24:00,71.162,71.162,71.15,71.16,12800000.0
2006-07-13 14:25:00,71.162,71.17,71.161,71.167,12800000.0
2006-07-13 14:26:00,71.15,71.152,71.146,71.147,12800000.0
2006-07-13 14:27:00,71.146,71.155,71.136,71.141,17600000.0
2006-07-13 14:28:00,71.144,71.159,71.137,71.157,11200000.0
2006-07-13 14:29:00,71.158,71.158,71.148,71.151,36800000.0
2006-07-13 14:30:00,71.141,71.151,71.141,71.147,22400000.0
2006-07-13 14:31:00,71.138,71.14,71.131,71.131,20800000.0
2006-07-13 14:32:00,71.147,71.154,71.144,71.153,8000000.0
2006-07-13 14:33:00,71.157,71.169,71.155,71.158,24000000.0
2006-07-13 14:34:00,71.17,71.188,71.166,71.188,12800000.0
2006-07-13 14:35:00,71.17,71.17,71.163,71.167,14400000.0
2006-07-13 14:36:00,71.176,71.193,71.176,71.186,10600000.0
2006-07-13 14:37:00,71.193,71.193,71.183,71.192,11200000.0
2006-07-13 14:38:00,71.195,71.202,71.19,71.202,56000000.0
2006-07-13 14:39:00,71.207,71.21,71.197,71.21,12800000.0
2006-07-13 14:40:00,71.208,71.217,71.197,71.204,14400000.0
2006-07-13 14:41:00,71.194,71.196,71.182,71.182,55400000.0
2006-07-13 14:42:00,71.177,71.196,71.171,71.196,12800000.0
2006-07-13 14:43:00,71.205,71.218,71.204,71.213,25600000.0
2006-07-13 14:44:00,71.233,71.238,71.23,71.231,12800000.0
2006-07-13 14:45:00,71.218,71.223,71.216,71.217,11200000.0
2006-07-13 14:46:00,71.218,71.219,71.216,71.217,11200000.0
2006-07-13 14:47:00,71.206,71.208,71.192,71.208,16000000.0
2006-07-13 14:48:00,71.215,71.221,71.215,71.221,19200000.0
2006-07-13 14:49:00,71.223,71.225,71.215,71.216,32400000.0
2006-07-13 14:50:00,71.198,71.198,71.179,71.188,28200000.0
2006-07-13 14:51:00,71.181,71.192,71.181,71.192,32000000.0
2006-07-13 14:52:00,71.196,71.196,71.19,71.19,13200000.0
2006-07-13 14:53:00,71.19,71.199,71.183,71.199,17600000.0
2006-07-13 14:54:00,71.207,71.218,71.207,71.218,12800000.0
2006-07-13 14:55:00,71.232,71.25,71.232,71.25,16000000.0
2006-07-13 14:56:00,71.24,71.243,71.217,71.217,12200000.0
2006-07-13 14:57:00,71.233,71.234,71.225,71.225,12800000.0
2006-07-13 14:58:00,71.233,71.244,71.229,71.244,17600000.0
2006-07-13 14:59:00,71.239,71.239,71.214,71.222,16000000.0
2006-07-13 15:00:00,71.224,71.224,71.213,71.214,14400000.0
2006-07-13 15:01:00,71.207,71.207,71.195,71.195,12800000.0
2006-07-13 15:02:00,71.216,71.223,71.21,71.214,27200000.0
2006-07-13 15:03:00,71.203,71.213,71.201,71.201,12800000.0
2006-07-13 15:04:00,71.209,71.212,71.204,71.21,11200000.0
2006-07-13 15:05:00,71.201,71.203,71.194,71.202,11200000.0
2006-07-13 15:06:00,71.211,71.221,71.211,71.214,11200000.0
2006-07-13 15:07:00,71.225,71.228,71.221,71.228,25600000.0
2006-07-13 15:08:00,71.226,71.226,71.224,71.224,3200000.0
2006-07-13 15:09:00,71.217,71.241,71.217,71.235,16000000.0
2006-07-13 15:10:00,71.241,71.241,71.227,71.227,12800000.0
2006-07-13 15:11:00,71.231,71.231,71.223,71.223,32000000.0
2006-07-13 15:12:00,71.22,71.22,71.201,71.201,12800000.0
2006-07-13 15:13:00,71.18,71.187,71.18,71.187,44800000.0
2006-07-13 15:14:00,71.193,71.201,71.19,71.191,35200000.0
2006-07-13 15:15:00,71.191,71.195,71.189,71.194,22400000.0
2006-07-13 15:16:00,71.193,71.199,71.189,71.192,36800000.0
2006-07-13 15:17:00,71.186,71.204,71.186,71.195,22400000.0
2006-07-13 15:18:00,71.2,71.203,71.193,71.194,22800000.0
2006-07-13 15:19:00,71.182,71.189,71.18,71.185,16000000.0
2006-07-13 15:20:00,71.203,71.212,71.198,71.204,24000000.0
2006-07-13 15:21:00,71.211,71.211,71.201,71.211,14400000.0
2006-07-13 15:22:00,71.22,71.225,71.217,71.224,12800000.0
2006-07-13 15:23:00,71.222,71.249,71.222,71.241,48000000.0
2006-07-13 15:24:00,71.243,71.243,71.22,71.229,25600000.0
2006-07-13 15:25:00,71.229,71.233,71.225,71.226,27200000.0
2006-07-13 15:26:00,71.233,71.233,71.226,71.226,40000000.0
2006-07-13 15:27:00,71.237,71.244,71.237,71.244,28800000.0
2006-07-13 15:28:00,71.235,71.239,71.217,71.217,69800000.0
2006-07-13 15:29:00,71.218,71.228,71.138,71.226,46400000.0
2006-07-13 15:30:00,71.153,71.276,71.153,71.153,115200000.0
2006-07-13 15:31:00,71.23,71.23,71.216,71.216,60200000.0
2006-07-13 15:32:00,71.203,71.213,71.203,71.213,30400000.0
2006-07-13 15:33:00,71.201,71.216,71.2,71.216,30400000.0
2006-07-13 15:34:00,71.234,71.238,71.229,71.229,22400000.0
2006-07-13 15:35:00,71.224,71.231,71.22,71.231,33600000.0
2006-07-13 15:36:00,71.224,71.224,71.212,71.212,32000000.0
2006-07-13 15:37:00,71.21,71.21,71.187,71.187,30800000.0
2006-07-13 15:38:00,71.163,71.163,71.149,71.149,59200000.0
2006-07-13 15:39:00,71.165,71.178,71.165,71.174,36200000.0
2006-07-13 15:40:00,71.174,71.174,71.152,71.154,34600000.0
2006-07-13 15:41:00,71.16,71.17,71.156,71.17,25600000.0
2006-07-13 15:42:00,71.176,71.184,71.167,71.184,42600000.0
2006-07-13 15:43:00,71.201,71.208,71.189,71.2,27200000.0
2006-07-13 15:44:00,71.212,71.229,71.212,71.217,12800000.0
2006-07-13 15:45:00,71.219,71.24,71.217,71.24,16000000.0
2006-07-13 15:46:00,71.242,71.247,71.235,71.235,14400000.0
2006-07-13 15:47:00,71.241,71.248,71.232,71.232,30400000.0
2006-07-13 15:48:00,71.23,71.23,71.22,71.223,27200000.0
2006-07-13 15:49:00,71.222,71.225,71.208,71.216,11200000.0
2006-07-13 15:50:00,71.213,71.213,71.194,71.195,11200000.0
2006-07-13 15:51:00,71.194,71.198,71.181,71.181,12800000.0
2006-07-13 15:52:00,71.181,71.197,71.176,71.197,20800000.0
2006-07-13 15:53:00,71.208,71.214,71.205,71.214,24000000.0
2006-07-13 15:54:00,71.231,71.261,71.231,71.254,28800000.0
2006-07-13 15:55:00,71.252,71.266,71.247,71.266,24000000.0
2006-07-13 15:56:00,71.267,71.291,71.266,71.291,51200000.0
2006-07-13 15:57:00,71.285,71.316,71.283,71.315,12800000.0
2006-07-13 15:58:00,71.342,71.353,71.342,71.342,19200000.0
2006-07-13 15:59:00,71.333,71.349,71.327,71.349,36800000.0
2006-07-13 16:00:00,71.364,71.382,71.363,71.369,50600000.0
2006-07-13 16:01:00,71.372,71.372,71.348,71.348,41600000.0
2006-07-13 16:02:00,71.318,71.318,71.297,71.3,11200000.0
2006-07-13 16:03:00,71.295,71.297,71.275,71.275,64000000.0
2006-07-13 16:04:00,71.281,71.281,71.268,71.268,44800000.0
2006-07-13 16:05:00,71.272,71.279,71.249,71.251,48000000.0
2006-07-13 16:06:00,71.235,71.245,71.234,71.234,35200000.0
2006-07-13 16:08:00,71.222,71.224,71.212,71.213,44200000.0
2006-07-13 16:09:00,71.224,71.226,71.215,71.217,44800000.0
2006-07-13 16:10:00,71.224,71.237,71.22,71.237,41600000.0
2006-07-13 16:11:00,71.229,71.23,71.22,71.22,14400000.0
2006-07-13 16:12:00,71.23,71.235,71.228,71.232,56000000.0
2006-07-13 16:13:00,71.239,71.245,71.231,71.245,11200000.0
2006-07-13 16:14:00,71.256,71.257,71.249,71.249,49600000.0
2006-07-13 16:15:00,71.248,71.274,71.246,71.274,59200000.0
2006-07-13 16:16:00,71.276,71.277,71.263,71.264,17000000.0
2006-07-13 16:17:00,71.254,71.258,71.251,71.258,38400000.0
2006-07-13 16:18:00,71.277,71.289,71.277,71.288,11200000.0
2006-07-13 16:19:00,71.298,71.319,71.298,71.31,22400000.0
2006-07-13 16:20:00,71.309,71.327,71.309,71.321,11200000.0
2006-07-13 16:21:00,71.308,71.326,71.305,71.326,27200000.0
2006-07-13 16:22:00,71.324,71.338,71.319,71.338,41000000.0
2006-07-13 16:23:00,71.345,71.355,71.338,71.355,43200000.0
2006-07-13 16:24:00,71.357,71.358,71.337,71.337,17600000.0
2006-07-13 16:25:00,71.333,71.333,71.311,71.319,33600000.0
2006-07-13 16:26:00,71.316,71.336,71.316,71.319,17600000.0
2006-07-13 16:27:00,71.318,71.328,71.318,71.327,35200000.0
2006-07-13 16:28:00,71.32,71.32,71.305,71.311,27200000.0
2006-07-13 16:29:00,71.305,71.305,71.284,71.293,11200000.0
2006-07-13 16:30:00,71.309,71.311,71.297,71.297,11200000.0
2006-07-13 16:31:00,71.311,71.316,71.303,71.308,41600000.0
2006-07-13 16:32:00,71.318,71.33,71.318,71.324,11000000.0
2006-07-13 16:33:00,71.322,71.329,71.322,71.325,27200000.0
2006-07-13 16:34:00,71.31,71.323,71.306,71.313,35200000.0
2006-07-13 16:35:00,71.315,71.322,71.308,71.308,52800000.0
2006-07-13 16:36:00,71.313,71.313,71.291,71.309,51200000.0
2006-07-13 16:37:00,71.307,71.318,71.306,71.309,41000000.0
2006-07-13 16:39:00,71.298,71.299,71.284,71.294,35200000.0
2006-07-13 16:40:00,71.285,71.29,71.278,71.286,56000000.0
2006-07-13 16:41:00,71.28,71.288,71.273,71.283,73600000.0
2006-07-13 16:42:00,71.293,71.293,71.263,71.263,54400000.0
2006-07-13 16:43:00,71.259,71.259,71.24,71.245,17600000.0
2006-07-13 16:44:00,71.238,71.238,71.202,71.202,11200000.0
2006-07-13 16:45:00,71.204,71.223,71.204,71.22,57000000.0
2006-07-13 16:46:00,71.235,71.257,71.235,71.254,11200000.0
2006-07-13 16:47:00,71.258,71.258,71.233,71.243,70400000.0
2006-07-13 16:48:00,71.235,71.244,71.235,71.242,52800000.0
2006-07-13 16:49:00,71.242,71.243,71.233,71.233,36800000.0
2006-07-13 16:50:00,71.241,71.246,71.23,71.246,74600000.0
2006-07-13 16:51:00,71.252,71.262,71.252,71.258,32000000.0
2006-07-13 16:52:00,71.244,71.253,71.244,71.251,46400000.0
2006-07-13 16:53:00,71.256,71.274,71.256,71.274,30400000.0
2006-07-13 16:54:00,71.278,71.278,71.265,71.274,11200000.0
2006-07-13 16:55:00,71.278,71.282,71.274,71.282,27200000.0
2006-07-13 16:56:00,71.28,71.29,71.277,71.285,36800000.0
2006-07-13 16:57:00,71.279,71.283,71.268,71.268,19200000.0
2006-07-13 16:58:00,71.276,71.276,71.263,71.266,12200000.0
2006-07-13 16:59:00,71.272,71.281,71.26,71.26,51200000.0
2006-07-13 17:00:00,71.274,71.274,71.263,71.268,49000000.0
2006-07-13 17:01:00,71.267,71.267,71.258,71.261,39400000.0
2006-07-13 17:02:00,71.256,71.256,71.245,71.248,33600000.0
2006-07-13 17:03:00,71.252,71.257,71.242,71.254,44800000.0
2006-07-13 17:04:00,71.27,71.27,71.258,71.26,41600000.0
2006-07-13 17:05:00,71.262,71.286,71.262,71.274,54400000.0
2006-07-13 17:06:00,71.277,71.277,71.268,71.275,59200000.0
2006-07-13 17:07:00,71.276,71.277,71.265,71.272,35200000.0
2006-07-13 17:08:00,71.263,71.271,71.263,71.265,68800000.0
2006-07-13 17:09:00,71.284,71.312,71.284,71.312,59200000.0
2006-07-13 17:10:00,71.299,71.309,71.294,71.307,25600000.0
2006-07-13 17:11:00,71.28,71.291,71.275,71.291,38400000.0
2006-07-13 17:12:00,71.301,71.307,71.3,71.306,25600000.0
2006-07-13 17:13:00,71.294,71.315,71.294,71.315,28800000.0
2006-07-13 17:14:00,71.309,71.309,71.301,71.308,22400000.0
2006-07-13 17:15:00,71.317,71.317,71.311,71.313,19200000.0
2006-07-13 17:16:00,71.315,71.316,71.308,71.308,17600000.0
2006-07-13 17:17:00,71.299,71.306,71.299,71.301,38400000.0
2006-07-13 17:18:00,71.31,71.333,71.31,71.328,57600000.0
2006-07-13 17:19:00,71.329,71.348,71.329,71.348,24000000.0
2006-07-13 17:20:00,71.336,71.339,71.326,71.339,16000000.0
2006-07-13 17:21:00,71.345,71.348,71.332,71.348,28800000.0
2006-07-13 17:22:00,71.359,71.364,71.354,71.364,19200000.0
2006-07-13 17:23:00,71.357,71.357,71.342,71.357,11200000.0
2006-07-13 17:24:00,71.378,71.381,71.362,71.376,12200000.0
2006-07-13 17:25:00,71.397,71.397,71.369,71.369,17600000.0
2006-07-13 17:26:00,71.362,71.363,71.353,71.353,12800000.0
2006-07-13 17:27:00,71.357,71.366,71.343,71.343,46400000.0
2006-07-13 17:28:00,71.334,71.334,71.325,71.327,12800000.0
2006-07-13 17:29:00,71.333,71.337,71.325,71.327,27200000.0
2006-07-13 17:30:00,71.321,71.365,71.321,71.351,17600000.0
2006-07-13 17:32:00,71.359,71.363,71.353,71.362,52800000.0
2006-07-13 17:33:00,71.353,71.353,71.345,71.35,36800000.0
2006-07-13 17:34:00,71.347,71.349,71.341,71.344,64000000.0
2006-07-13 17:35:00,71.345,71.354,71.338,71.352,43200000.0
2006-07-13 17:36:00,71.351,71.351,71.322,71.322,33600000.0
2006-07-13 17:37:00,71.337,71.344,71.335,71.335,16000000.0
2006-07-13 17:38:00,71.334,71.336,71.328,71.336,35200000.0
2006-07-13 17:39:00,71.344,71.351,71.34,71.351,16000000.0
2006-07-13 17:40:00,71.339,71.344,71.336,71.342,74600000.0
2006-07-13 17:41:00,71.348,71.351,71.34,71.34,12800000.0
2006-07-13 17:42:00,71.344,71.344,71.335,71.339,9600000.0
2006-07-13 17:43:00,71.355,71.36,71.351,71.354,17600000.0
2006-07-13 17:44:00,71.357,71.376,71.356,71.376,30400000.0
2006-07-13 17:45:00,71.371,71.393,71.371,71.393,30400000.0
2006-07-13 17:46:00,71.407,71.41,71.401,71.401,42000000.0
2006-07-13 17:47:00,71.411,71.422,71.411,71.419,57600000.0
2006-07-13 17:48:00,71.401,71.401,71.379,71.379,58000000.0
2006-07-13 17:49:00,71.37,71.374,71.364,71.371,46400000.0
2006-07-13 17:50:00,71.367,71.392,71.367,71.389,8000000.0
2006-07-13 17:51:00,71.397,71.406,71.397,71.405,49600000.0
2006-07-13 17:52:00,71.404,71.411,71.4,71.411,43000000.0
2006-07-13 17:53:00,71.416,71.416,71.4,71.407,33600000.0
2006-07-13 17:54:00,71.398,71.398,71.383,71.394,38400000.0
2006-07-13 17:55:00,71.403,71.404,71.39,71.391,40000000.0
2006-07-13 17:56:00,71.384,71.388,71.381,71.384,44200000.0
2006-07-13 17:57:00,71.378,71.403,71.378,71.403,36800000.0
2006-07-13 17:58:00,71.423,71.429,71.421,71.426,17600000.0
2006-07-13 17:59:00,71.43,71.437,71.425,71.433,61800000.0
2006-07-13 18:00:00,71.422,71.422,71.408,71.408,51200000.0
2006-07-13 18:01:00,71.397,71.397,71.383,71.39,32400000.0
2006-07-13 18:02:00,71.385,71.385,71.374,71.374,24000000.0
2006-07-13 18:03:00,71.367,71.367,71.354,71.354,36800000.0
2006-07-13 18:04:00,71.341,71.341,71.33,71.331,33600000.0
2006-07-13 18:05:00,71.351,71.365,71.351,71.357,12800000.0
2006-07-13 18:06:00,71.357,71.357,71.347,71.355,30400000.0
2006-07-13 18:07:00,71.345,71.345,71.326,71.336,11200000.0
2006-07-13 18:08:00,71.336,71.348,71.336,71.348,84800000.0
2006-07-13 18:09:00,71.343,71.343,71.333,71.342,33000000.0
2006-07-13 18:10:00,71.33,71.33,71.309,71.318,15400000.0
2006-07-13 18:11:00,71.313,71.313,71.297,71.311,12800000.0
2006-07-13 18:12:00,71.299,71.309,71.296,71.309,12800000.0
2006-07-13 18:13:00,71.314,71.314,71.303,71.303,26600000.0
2006-07-13 18:14:00,71.326,71.332,71.31,71.331,19200000.0
2006-07-13 18:15:00,71.35,71.35,71.342,71.344,30400000.0
2006-07-13 18:16:00,71.334,71.346,71.33,71.342,56000000.0
2006-07-13 18:17:00,71.338,71.358,71.338,71.358,43600000.0
2006-07-13 18:18:00,71.356,71.365,71.356,71.361,30400000.0
2006-07-13 18:19:00,71.359,71.359,71.35,71.351,46400000.0
2006-07-13 18:20:00,71.353,71.357,71.347,71.347,43200000.0
2006-07-13 18:21:00,71.347,71.364,71.347,71.363,13200000.0
2006-07-13 18:22:00,71.374,71.38,71.372,71.377,34000000.0
2006-07-13 18:23:00,71.392,71.406,71.388,71.395,46400000.0
2006-07-13 18:24:00,71.372,71.379,71.367,71.379,52200000.0
2006-07-13 18:26:00,71.346,71.35,71.297,71.297,12800000.0
2006-07-13 18:27:00,71.303,71.313,71.303,71.313,33600000.0
2006-07-13 18:28:00,71.32,71.33,71.32,71.32,12800000.0
2006-07-13 18:29:00,71.325,71.335,71.324,71.335,25600000.0
2006-07-13 18:31:00,71.333,71.333,71.319,71.32,11200000.0
2006-07-13 18:34:00,71.318,71.318,71.312,71.313,19200000.0
2006-07-13 18:35:00,71.313,71.35,71.313,71.35,43200000.0
2006-07-13 18:37:00,71.345,71.345,71.321,71.335,36800000.0
2006-07-13 18:39:00,71.327,71.327,71.317,71.324,76200000.0
2006-07-13 18:40:00,71.323,71.332,71.32,71.332,65000000.0
2006-07-13 18:41:00,71.328,71.339,71.324,71.327,71400000.0
2006-07-13 18:42:00,71.321,71.321,71.31,71.314,78400000.0
2006-07-13 18:44:00,71.325,71.339,71.325,71.333,30400000.0
2006-07-13 18:45:00,71.336,71.343,71.321,71.342,12800000.0
2006-07-13 18:46:00,71.337,71.337,71.316,71.32,12800000.0
2006-07-13 18:47:00,71.331,71.354,71.331,71.354,14400000.0
2006-07-13 18:50:00,71.357,71.362,71.353,71.353,46400000.0
2006-07-13 18:52:00,71.349,71.357,71.349,71.351,19200000.0
2006-07-13 18:54:00,71.366,71.373,71.362,71.369,19200000.0
2006-07-13 18:55:00,71.366,71.371,71.356,71.363,22400000.0
2006-07-13 18:57:00,71.37,71.381,71.37,71.381,19200000.0
2006-07-13 18:59:00,71.379,71.394,71.371,71.393,32000000.0
2006-07-13 19:00:00,71.397,71.406,71.397,71.406,14400000.0
2006-07-13 19:02:00,71.406,71.411,71.404,71.405,42600000.0
2006-07-13 19:03:00,71.418,71.431,71.418,71.431,14400000.0
2006-07-13 19:04:00,71.432,71.432,71.424,71.424,14400000.0
2006-07-13 19:05:00,71.422,71.423,71.412,71.417,17600000.0
2006-07-13 19:06:00,71.417,71.423,71.411,71.422,56000000.0
2006-07-13 19:07:00,71.424,71.427,71.42,71.421,35200000.0
2006-07-13 19:09:00,71.414,71.423,71.414,71.417,12800000.0
2006-07-13 19:10:00,71.421,71.428,71.421,71.424,17600000.0
2006-07-13 19:11:00,71.431,71.433,71.428,71.428,17600000.0
2006-07-13 19:12:00,71.424,71.426,71.417,71.42,24000000.0
2006-07-13 19:13:00,71.411,71.42,71.396,71.396,16000000.0
2006-07-13 19:14:00,71.384,71.391,71.382,71.384,12800000.0
2006-07-13 19:15:00,71.396,71.396,71.371,71.374,16000000.0
2006-07-13 19:16:00,71.382,71.386,71.366,71.373,12800000.0
2006-07-13 19:17:00,71.382,71.382,71.377,71.377,14400000.0
2006-07-13 19:19:00,71.377,71.401,71.377,71.401,11200000.0
2006-07-13 19:20:00,71.394,71.394,71.374,71.381,14400000.0
2006-07-13 19:21:00,71.379,71.399,71.379,71.398,17600000.0
2006-07-13 19:22:00,71.399,71.399,71.374,71.39,13800000.0
2006-07-13 19:24:00,71.398,71.398,71.386,71.396,47800000.0
2006-07-13 19:25:00,71.399,71.404,71.397,71.404,12800000.0
2006-07-13 19:26:00,71.396,71.398,71.386,71.395,41000000.0
2006-07-13 19:27:00,71.385,71.39,71.384,71.387,14400000.0
2006-07-13 19:28:00,71.383,71.39,71.373,71.387,12800000.0
2006-07-13 19:29:00,71.384,71.386,71.376,71.376,12800000.0
2006-07-13 19:30:00,71.384,71.403,71.383,71.403,11200000.0
2006-07-13 19:31:00,71.403,71.403,71.392,71.395,11200000.0
2006-07-13 19:32:00,71.401,71.405,71.394,71.394,11200000.0
2006-07-13 19:33:00,71.393,71.399,71.39,71.399,12800000.0
2006-07-13 19:35:00,71.396,71.4,71.389,71.394,17600000.0
2006-07-13 19:36:00,71.394,71.394,71.384,71.388,16000000.0
2006-07-13 19:37:00,71.381,71.392,71.381,71.39,11200000.0
2006-07-13 19:39:00,71.394,71.402,71.391,71.392,12800000.0
2006-07-13 19:40:00,71.379,71.39,71.379,71.386,11200000.0
2006-07-13 19:41:00,71.38,71.401,71.38,71.401,11200000.0
2006-07-13 19:42:00,71.396,71.405,71.396,71.397,11200000.0
2006-07-13 19:43:00,71.396,71.412,71.396,71.412,11200000.0
2006-07-13 19:44:00,71.411,71.411,71.387,71.388,11200000.0
2006-07-13 19:45:00,71.392,71.41,71.391,71.41,16000000.0
2006-07-13 19:46:00,71.406,71.412,71.406,71.408,8000000.0
2006-07-13 19:48:00,71.404,71.404,71.391,71.395,12800000.0
2006-07-13 19:50:00,71.393,71.406,71.393,71.406,12800000.0
2006-07-13 19:51:00,71.402,71.407,71.396,71.403,12800000.0
2006-07-13 19:52:00,71.39,71.399,71.383,71.393,16000000.0
2006-07-13 19:54:00,71.394,71.4,71.394,71.396,12800000.0
2006-07-13 19:55:00,71.384,71.386,71.369,71.37,11200000.0
2006-07-13 19:56:00,71.357,71.377,71.357,71.368,16000000.0
2006-07-13 19:57:00,71.366,71.366,71.354,71.359,13200000.0
2006-07-13 19:58:00,71.348,71.348,71.335,71.345,10600000.0
2006-07-13 19:59:00,71.35,71.35,71.343,71.343,6400000.0
2006-07-13 20:00:00,71.33,71.334,71.327,71.332,17600000.0
2006-07-13 20:04:00,71.322,71.331,71.32,71.324,29800000.0
2006-07-13 20:05:00,71.323,71.323,71.309,71.316,12800000.0
2006-07-13 20:06:00,71.314,71.323,71.314,71.323,10600000.0
2006-07-13 20:09:00,71.314,71.315,71.306,71.308,11200000.0
2006-07-13 20:10:00,71.294,71.316,71.294,71.312,14400000.0
2006-07-13 20:11:00,71.316,71.318,71.31,71.31,11200000.0
2006-07-13 20:12:00,71.326,71.34,71.326,71.338,11200000.0
2006-07-13 20:13:00,71.329,71.339,71.329,71.339,11200000.0
2006-07-13 20:14:00,71.332,71.337,71.272,71.323,14400000.0
2006-07-13 20:15:00,71.328,71.328,71.314,71.327,11200000.0
2006-07-13 20:16:00,71.316,71.325,71.316,71.325,28800000.0
2006-07-13 20:17:00,71.335,71.34,71.329,71.339,33600000.0
2006-07-13 20:18:00,71.345,71.345,71.324,71.328,11200000.0
2006-07-13 20:19:00,71.322,71.322,71.318,71.318,11200000.0
2006-07-13 20:21:00,71.317,71.317,71.307,71.313,12800000.0
2006-07-13 20:23:00,71.312,71.315,71.304,71.307,12200000.0
2006-07-13 20:24:00,71.31,71.311,71.305,71.305,16000000.0
2006-07-13 20:25:00,71.297,71.311,71.297,71.311,11200000.0
2006-07-13 20:28:00,71.306,71.311,71.298,71.311,11200000.0
2006-07-13 20:29:00,71.307,71.307,71.298,71.303,12800000.0
2006-07-13 20:30:00,71.31,71.344,71.31,71.344,26600000.0
2006-07-13 20:32:00,71.34,71.34,71.332,71.332,3200000.0
2006-07-13 20:33:00,71.332,71.344,71.332,71.342,12800000.0
2006-07-13 20:35:00,71.341,71.346,71.34,71.341,11200000.0
2006-07-13 20:36:00,71.336,71.336,71.322,71.328,16000000.0
2006-07-13 20:37:00,71.324,71.324,71.301,71.301,8000000.0
2006-07-13 20:38:00,71.284,71.296,71.284,71.294,12800000.0
2006-07-13 20:39:00,71.31,71.312,71.305,71.312,11200000.0
2006-07-13 20:40:00,71.31,71.31,71.295,71.306,11200000.0
2006-07-13 20:43:00,71.317,71.322,71.306,71.306,14400000.0
2006-07-13 20:45:00,71.31,71.315,71.307,71.315,12800000.0
2006-07-13 20:46:00,71.315,71.316,71.299,71.299,14400000.0
2006-07-13 20:48:00,71.284,71.287,71.28,71.287,17600000.0
2006-07-13 20:49:00,71.289,71.293,71.287,71.287,8000000.0
2006-07-13 20:50:00,71.29,71.304,71.286,71.304,14400000.0
2006-07-13 20:51:00,71.308,71.32,71.308,71.318,28200000.0
2006-07-13 20:52:00,71.305,71.307,71.298,71.301,11200000.0
2006-07-13 20:53:00,71.307,71.312,71.307,71.312,16000000.0
2006-07-13 20:54:00,71.331,71.345,71.331,71.341,14400000.0
2006-07-13 20:55:00,71.338,71.338,71.322,71.333,11200000.0
2006-07-13 20:56:00,71.331,71.333,71.327,71.329,8000000.0
2006-07-13 20:57:00,71.319,71.327,71.319,71.327,12800000.0
2006-07-13 20:58:00,71.327,71.339,71.327,71.339,11200000.0
2006-07-13 20:59:00,71.335,71.338,71.334,71.338,11200000.0
2006-07-13 21:00:00,71.349,71.353,71.342,71.353,17600000.0
2006-07-13 21:01:00,71.351,71.354,71.344,71.352,11200000.0
2006-07-13 21:03:00,71.345,71.352,71.345,71.351,11200000.0
2006-07-13 21:04:00,71.354,71.358,71.348,71.358,16000000.0
2006-07-13 21:06:00,71.357,71.37,71.357,71.369,12800000.0
2006-07-13 21:07:00,71.38,71.384,71.37,71.382,14400000.0
2006-07-13 21:08:00,71.382,71.382,71.371,71.374,16000000.0
2006-07-13 21:09:00,71.351,71.38,71.351,71.38,8000000.0
2006-07-13 21:10:00,71.387,71.392,71.375,71.375,8000000.0
2006-07-13 21:11:00,71.371,71.377,71.358,71.374,12800000.0
2006-07-13 21:12:00,71.372,71.372,71.362,71.363,12800000.0
2006-07-13 21:13:00,71.364,71.379,71.356,71.375,16000000.0
2006-07-13 21:14:00,71.376,71.377,71.363,71.37,12800000.0
2006-07-13 21:15:00,71.362,71.374,71.362,71.372,14800000.0
2006-07-13 21:16:00,71.38,71.38,71.374,71.374,9600000.0
2006-07-13 21:17:00,71.372,71.385,71.372,71.382,12800000.0
2006-07-13 21:18:00,71.393,71.399,71.31,71.398,12800000.0
2006-07-13 21:19:00,71.397,71.398,71.389,71.395,17600000.0
2006-07-13 21:20:00,71.371,71.393,71.371,71.391,14400000.0
2006-07-13 21:21:00,71.399,71.399,71.392,71.394,11200000.0
2006-07-13 21:22:00,71.404,71.408,71.395,71.408,12800000.0
2006-07-13 21:23:00,71.396,71.406,71.396,71.406,11200000.0
2006-07-13 21:25:00,71.404,71.406,71.394,71.394,11200000.0
2006-07-13 21:26:00,71.393,71.406,71.392,71.406,11200000.0
2006-07-13 21:28:00,71.406,71.406,71.389,71.4,11200000.0
2006-07-13 21:30:00,71.4,71.4,71.388,71.394,12800000.0
2006-07-13 21:31:00,71.394,71.401,71.394,71.401,11200000.0
2006-07-13 21:33:00,71.39,71.407,71.39,71.399,11200000.0
2006-07-13 21:35:00,71.393,71.398,71.391,71.391,12200000.0
2006-07-13 21:37:00,71.368,71.392,71.368,71.392,16000000.0
2006-07-13 21:38:00,71.361,71.367,71.283,71.283,12800000.0
2006-07-13 21:39:00,71.387,71.387,71.383,71.383,3200000.0
2006-07-13 21:40:00,71.389,71.396,71.387,71.396,11200000.0
2006-07-13 21:45:00,71.39,71.395,71.383,71.385,17600000.0
2006-07-13 21:46:00,71.389,71.39,71.382,71.39,14400000.0
2006-07-13 21:47:00,71.386,71.388,71.383,71.388,11200000.0
2006-07-13 21:48:00,71.386,71.386,71.365,71.376,16000000.0
2006-07-13 21:49:00,71.368,71.377,71.368,71.377,11200000.0
2006-07-13 21:50:00,71.372,71.377,71.363,71.369,12800000.0
2006-07-13 21:56:00,71.372,71.378,71.37,71.372,12800000.0
2006-07-13 21:57:00,71.369,71.381,71.369,71.38,17600000.0
2006-07-13 21:58:00,71.37,71.376,71.369,71.375,17000000.0
2006-07-13 21:59:00,71.375,71.375,71.366,71.366,12800000.0
2006-07-13 22:00:00,71.38,71.389,71.378,71.382,17600000.0
2006-07-13 22:01:00,71.382,71.383,71.374,71.383,11200000.0
2006-07-13 22:02:00,71.385,71.389,71.381,71.389,16400000.0
2006-07-13 22:03:00,71.382,71.382,71.378,71.378,17600000.0
2006-07-13 22:05:00,71.388,71.39,71.383,71.383,11200000.0
2006-07-13 22:06:00,71.389,71.389,71.383,71.383,6400000.0
2006-07-13 22:08:00,71.385,71.392,71.37,71.387,16000000.0
2006-07-13 22:10:00,71.385,71.392,71.385,71.391,12800000.0
2006-07-13 22:11:00,71.395,71.395,71.388,71.394,8000000.0
2006-07-13 22:15:00,71.387,71.389,71.382,71.389,14400000.0
2006-07-13 22:17:00,71.386,71.395,71.386,71.39,12800000.0
2006-07-13 22:19:00,71.391,71.391,71.38,71.38,13800000.0
2006-07-13 22:21:00,71.393,71.394,71.389,71.389,17600000.0
2006-07-13 22:22:00,71.398,71.402,71.398,71.402,6400000.0
2006-07-13 22:25:00,71.4,71.4,71.39,71.392,9600000.0
2006-07-13 22:26:00,71.389,71.401,71.389,71.392,17600000.0
2006-07-13 22:27:00,71.392,71.398,71.392,71.392,12200000.0
2006-07-13 22:28:00,71.396,71.402,71.39,71.393,12800000.0
2006-07-13 22:29:00,71.391,71.394,71.383,71.384,16000000.0
2006-07-13 22:30:00,71.394,71.401,71.393,71.398,17000000.0
2006-07-13 22:31:00,71.4,71.408,71.396,71.398,13200000.0
2006-07-13 22:32:00,71.399,71.404,71.343,71.403,11200000.0
2006-07-13 22:33:00,71.404,71.408,71.395,71.403,11200000.0
2006-07-13 22:35:00,71.402,71.409,71.399,71.403,12800000.0
2006-07-13 22:36:00,71.407,71.41,71.399,71.406,17600000.0
2006-07-13 22:38:00,71.408,71.413,71.398,71.413,17600000.0
2006-07-13 22:39:00,71.411,71.417,71.411,71.412,12800000.0
2006-07-13 22:41:00,71.417,71.42,71.411,71.42,11200000.0
2006-07-13 22:46:00,71.415,71.422,71.409,71.422,11200000.0
2006-07-13 22:48:00,71.417,71.418,71.414,71.414,8000000.0
2006-07-13 22:49:00,71.413,71.413,71.408,71.408,12800000.0
2006-07-13 22:50:00,71.421,71.423,71.409,71.414,11200000.0
2006-07-13 22:51:00,71.417,71.419,71.415,71.415,11200000.0
2006-07-13 22:53:00,71.412,71.413,71.404,71.404,11200000.0
2006-07-13 22:55:00,71.395,71.405,71.392,71.398,12800000.0
2006-07-13 22:56:00,71.392,71.4,71.39,71.4,17600000.0
2006-07-13 22:59:00,71.402,71.406,71.4,71.401,17600000.0
2006-07-13 23:25:00,71.405,71.41,71.397,71.406,16000000.0
2006-07-13 23:27:00,71.408,71.408,71.4,71.408,17600000.0
2006-07-13 23:28:00,71.403,71.407,71.401,71.404,12800000.0
2006-07-13 23:30:00,71.401,71.408,71.398,71.404,14400000.0
2006-07-13 23:31:00,71.395,71.395,71.32,71.32,12800000.0
2006-07-13 23:34:00,71.316,71.316,71.307,71.308,16000000.0
2006-07-13 23:36:00,71.309,71.314,71.303,71.303,12800000.0
2006-07-13 23:38:00,71.306,71.319,71.306,71.312,11200000.0
2006-07-13 23:40:00,71.305,71.309,71.294,71.304,35200000.0
2006-07-13 23:42:00,71.313,71.315,71.307,71.315,9600000.0
2006-07-13 23:43:00,71.314,71.316,71.304,71.309,11200000.0
2006-07-13 23:47:00,71.316,71.321,71.314,71.317,12800000.0
2006-07-13 23:50:00,71.317,71.321,71.31,71.321,11200000.0
2006-07-13 23:53:00,71.319,71.319,71.313,71.314,11200000.0
2006-07-13 23:54:00,71.312,71.32,71.291,71.32,14400000.0
2006-07-13 23:56:00,71.254,71.371,71.254,71.333,11200000.0
2006-07-14 00:00:00,71.312,71.312,71.288,71.288,9600000.0
2006-07-14 00:01:00,71.314,71.329,71.314,71.329,12800000.0
2006-07-14 00:02:00,71.333,71.335,71.323,71.335,12800000.0
2006-07-14 00:03:00,71.333,71.333,71.324,71.327,11200000.0
2006-07-14 00:04:00,71.317,71.337,71.317,71.321,11200000.0
2006-07-14 00:05:00,71.316,71.333,71.309,71.326,11200000.0
2006-07-14 00:06:00,71.339,71.34,71.331,71.332,11200000.0
2006-07-14 00:09:00,71.33,71.341,71.323,71.335,11200000.0
2006-07-14 00:10:00,71.335,71.343,71.328,71.336,12800000.0
2006-07-14 00:11:00,71.328,71.335,71.323,71.323,12800000.0
2006-07-14 00:20:00,71.304,71.304,71.295,71.295,17600000.0
2006-07-14 00:21:00,71.312,71.316,71.305,71.316,13200000.0
2006-07-14 00:22:00,71.3,71.316,71.297,71.298,17600000.0
2006-07-14 00:23:00,71.313,71.316,71.31,71.31,12800000.0
2006-07-14 00:24:00,71.316,71.316,71.301,71.316,14400000.0
2006-07-14 00:25:00,71.317,71.317,71.306,71.306,11200000.0
2006-07-14 00:26:00,71.308,71.308,71.304,71.307,12800000.0
2006-07-14 00:27:00,71.305,71.32,71.305,71.32,12800000.0
2006-07-14 00:28:00,71.31,71.311,71.298,71.298,32000000.0
2006-07-14 00:29:00,71.319,71.328,71.318,71.318,8000000.0
2006-07-14 00:30:00,71.312,71.314,71.289,71.309,16000000.0
2006-07-14 00:32:00,71.305,71.316,71.302,71.31,12800000.0
2006-07-14 00:34:00,71.309,71.309,71.298,71.305,19200000.0
2006-07-14 00:35:00,71.307,71.31,71.298,71.302,12800000.0
2006-07-14 00:36:00,71.307,71.317,71.303,71.317,12800000.0
2006-07-14 00:38:00,71.313,71.313,71.305,71.311,12800000.0
2006-07-14 00:40:00,71.317,71.321,71.317,71.321,8000000.0
2006-07-14 00:41:00,71.322,71.323,71.313,71.32,16400000.0
2006-07-14 00:42:00,71.303,71.322,71.303,71.315,12800000.0
2006-07-14 00:45:00,71.32,71.323,71.311,71.311,13200000.0
2006-07-14 00:46:00,71.31,71.312,71.3,71.3,14400000.0
2006-07-14 00:47:00,71.293,71.293,71.275,71.276,12800000.0
2006-07-14 00:48:00,71.282,71.298,71.282,71.288,12800000.0
2006-07-14 00:49:00,71.295,71.295,71.276,71.276,11200000.0
2006-07-14 00:50:00,71.283,71.296,71.283,71.296,12800000.0
2006-07-14 00:51:00,71.296,71.303,71.283,71.294,11200000.0
2006-07-14 00:52:00,71.277,71.28,71.266,71.266,11200000.0
2006-07-14 00:53:00,71.276,71.289,71.276,71.289,11200000.0
2006-07-14 00:54:00,71.286,71.296,71.286,71.287,17600000.0
2006-07-14 00:55:00,71.284,71.289,71.281,71.281,12200000.0
2006-07-14 00:56:00,71.286,71.296,71.285,71.287,12800000.0
2006-07-14 00:57:00,71.295,71.295,71.281,71.281,12800000.0
2006-07-14 00:59:00,71.283,71.286,71.274,71.275,11200000.0
2006-07-14 01:00:00,71.275,71.297,71.275,71.297,16000000.0
2006-07-14 01:01:00,71.301,71.305,71.297,71.297,14400000.0
2006-07-14 01:03:00,71.289,71.302,71.289,71.3,11200000.0
2006-07-14 01:05:00,71.308,71.314,71.296,71.298,11200000.0
2006-07-14 01:10:00,71.314,71.319,71.31,71.319,15400000.0
2006-07-14 01:11:00,71.318,71.318,71.312,71.312,11200000.0
2006-07-14 01:12:00,71.312,71.312,71.302,71.302,16000000.0
2006-07-14 01:19:00,71.301,71.302,71.286,71.298,16000000.0
2006-07-14 01:21:00,71.304,71.304,71.293,71.293,12800000.0
2006-07-14 01:22:00,71.296,71.312,71.296,71.312,12800000.0
2006-07-14 01:31:00,71.317,71.32,71.307,71.32,11200000.0
2006-07-14 01:33:00,71.315,71.315,71.294,71.306,11200000.0
2006-07-14 01:34:00,71.292,71.304,71.292,71.304,24000000.0
2006-07-14 01:35:00,71.311,71.313,71.299,71.304,14400000.0
2006-07-14 01:36:00,71.302,71.302,71.286,71.286,11200000.0
2006-07-14 01:37:00,71.287,71.287,71.273,71.274,14400000.0
2006-07-14 01:38:00,71.277,71.289,71.268,71.289,17600000.0
2006-07-14 01:40:00,71.289,71.301,71.286,71.301,11600000.0
2006-07-14 01:41:00,71.304,71.308,71.3,71.306,12800000.0
2006-07-14 01:42:00,71.307,71.312,71.302,71.302,11200000.0
2006-07-14 01:43:00,71.319,71.33,71.319,71.321,11200000.0
2006-07-14 01:44:00,71.326,71.326,71.312,71.313,12800000.0
2006-07-14 01:47:00,71.316,71.327,71.316,71.317,14400000.0
2006-07-14 01:48:00,71.323,71.325,71.302,71.313,12800000.0
2006-07-14 01:52:00,71.324,71.328,71.323,71.328,20800000.0
2006-07-14 01:54:00,71.327,71.33,71.327,71.33,8000000.0
2006-07-14 01:55:00,71.336,71.339,71.335,71.335,12800000.0
2006-07-14 01:56:00,71.339,71.34,71.336,71.336,12800000.0
2006-07-14 01:57:00,71.33,71.335,71.328,71.335,11200000.0
2006-07-14 01:58:00,71.336,71.34,71.334,71.34,11200000.0
2006-07-14 01:59:00,71.338,71.338,71.325,71.325,3200000.0
2006-07-14 02:00:00,71.341,71.342,71.331,71.341,11200000.0
2006-07-14 02:02:00,71.344,71.354,71.344,71.348,12800000.0
2006-07-14 02:03:00,71.353,71.359,71.349,71.352,16000000.0
2006-07-14 02:04:00,71.354,71.358,71.353,71.357,12800000.0
2006-07-14 02:05:00,71.357,71.357,71.348,71.351,12200000.0
2006-07-14 02:06:00,71.35,71.351,71.344,71.344,12200000.0
2006-07-14 02:07:00,71.344,71.348,71.337,71.341,12800000.0
2006-07-14 02:08:00,71.343,71.348,71.338,71.348,17600000.0
2006-07-14 02:09:00,71.353,71.357,71.344,71.35,16000000.0
2006-07-14 02:11:00,71.345,71.354,71.333,71.354,12800000.0
2006-07-14 02:12:00,71.356,71.362,71.348,71.348,11200000.0
2006-07-14 02:14:00,71.351,71.351,71.334,71.334,11200000.0
2006-07-14 02:15:00,71.351,71.361,71.347,71.359,11200000.0
2006-07-14 02:17:00,71.363,71.363,71.356,71.362,11200000.0
2006-07-14 02:18:00,71.355,71.363,71.351,71.354,12800000.0
2006-07-14 02:19:00,71.353,71.359,71.349,71.357,12800000.0
2006-07-14 02:20:00,71.341,71.349,71.341,71.343,8000000.0
2006-07-14 02:21:00,71.341,71.35,71.333,71.349,17600000.0
2006-07-14 02:22:00,71.365,71.37,71.36,71.367,12800000.0
2006-07-14 02:23:00,71.361,71.363,71.352,71.352,12800000.0
2006-07-14 02:26:00,71.348,71.356,71.339,71.356,17600000.0
2006-07-14 02:28:00,71.355,71.361,71.35,71.35,13800000.0
2006-07-14 02:31:00,71.349,71.351,71.335,71.342,17600000.0
2006-07-14 02:32:00,71.346,71.346,71.325,71.339,10600000.0
2006-07-14 02:34:00,71.34,71.34,71.331,71.333,14400000.0
2006-07-14 02:35:00,71.336,71.347,71.336,71.347,12800000.0
2006-07-14 02:36:00,71.351,71.351,71.331,71.331,12800000.0
2006-07-14 02:37:00,71.338,71.341,71.33,71.33,12800000.0
2006-07-14 02:41:00,71.333,71.342,71.33,71.342,11200000.0
2006-07-14 02:42:00,71.342,71.352,71.342,71.348,12800000.0
2006-07-14 02:43:00,71.353,71.359,71.353,71.356,11200000.0
2006-07-14 02:44:00,71.356,71.367,71.353,71.367,12800000.0
2006-07-14 02:45:00,71.364,71.364,71.352,71.357,11200000.0
2006-07-14 02:46:00,71.366,71.371,71.364,71.371,12800000.0
2006-07-14 02:48:00,71.37,71.382,71.37,71.378,13200000.0
2006-07-14 02:50:00,71.388,71.388,71.38,71.382,11200000.0
2006-07-14 02:51:00,71.38,71.384,71.366,71.384,11200000.0
2006-07-14 02:52:00,71.383,71.388,71.328,71.388,11200000.0
2006-07-14 02:53:00,71.386,71.389,71.374,71.374,11200000.0
2006-07-14 02:54:00,71.275,71.369,71.275,71.369,11200000.0
2006-07-14 02:55:00,71.38,71.381,71.373,71.373,11200000.0
2006-07-14 02:56:00,71.389,71.392,71.386,71.388,11200000.0
2006-07-14 02:57:00,71.388,71.403,71.384,71.403,11600000.0
2006-07-14 02:58:00,71.401,71.408,71.388,71.408,8000000.0
2006-07-14 02:59:00,71.411,71.411,71.396,71.398,11200000.0
2006-07-14 03:00:00,71.407,71.448,71.339,71.339,11200000.0
2006-07-14 03:01:00,71.403,71.405,71.389,71.398,11200000.0
2006-07-14 03:02:00,71.41,71.411,71.401,71.401,11200000.0
2006-07-14 03:03:00,71.404,71.42,71.404,71.415,14400000.0
2006-07-14 03:04:00,71.411,71.429,71.41,71.429,11200000.0
2006-07-14 03:05:00,71.428,71.428,71.419,71.426,16000000.0
2006-07-14 03:06:00,71.42,71.45,71.42,71.45,16000000.0
2006-07-14 03:07:00,71.439,71.451,71.439,71.446,14400000.0
2006-07-14 03:08:00,71.448,71.448,71.43,71.432,11200000.0
2006-07-14 03:09:00,71.436,71.442,71.435,71.439,11200000.0
2006-07-14 03:10:00,71.435,71.435,71.419,71.424,16000000.0
2006-07-14 03:11:00,71.425,71.433,71.425,71.426,11200000.0
2006-07-14 03:12:00,71.423,71.433,71.418,71.418,18000000.0
2006-07-14 03:13:00,71.444,71.452,71.443,71.452,16000000.0
2006-07-14 03:14:00,71.461,71.461,71.455,71.455,11200000.0
2006-07-14 03:15:00,71.458,71.475,71.458,71.474,17600000.0
2006-07-14 03:16:00,71.469,71.475,71.46,71.463,14400000.0
2006-07-14 03:17:00,71.485,71.505,71.485,71.505,11200000.0
2006-07-14 03:18:00,71.503,71.509,71.481,71.485,12200000.0
2006-07-14 03:19:00,71.489,71.494,71.484,71.491,12800000.0
2006-07-14 03:20:00,71.494,71.509,71.491,71.509,12800000.0
2006-07-14 03:21:00,71.538,71.565,71.538,71.565,14400000.0
2006-07-14 03:22:00,71.576,71.593,71.576,71.593,11200000.0
2006-07-14 03:23:00,71.593,71.593,71.576,71.577,9600000.0
2006-07-14 03:24:00,71.555,71.561,71.546,71.561,9600000.0
2006-07-14 03:26:00,71.562,71.585,71.562,71.573,12800000.0
2006-07-14 03:27:00,71.583,71.585,71.571,71.576,14400000.0
2006-07-14 03:28:00,71.565,71.567,71.563,71.566,11200000.0
2006-07-14 03:29:00,71.552,71.555,71.532,71.532,12800000.0
2006-07-14 03:30:00,71.52,71.52,71.444,71.496,17600000.0
2006-07-14 03:31:00,71.507,71.514,71.502,71.512,12800000.0
2006-07-14 03:32:00,71.515,71.517,71.515,71.516,8000000.0
2006-07-14 03:33:00,71.516,71.516,71.439,71.439,11200000.0
2006-07-14 03:34:00,71.429,71.445,71.428,71.445,11200000.0
2006-07-14 03:35:00,71.443,71.462,71.443,71.462,17600000.0
2006-07-14 03:36:00,71.453,71.453,71.447,71.452,11200000.0
2006-07-14 03:37:00,71.47,71.516,71.47,71.516,16400000.0
2006-07-14 03:38:00,71.529,71.571,71.529,71.571,12800000.0
2006-07-14 03:39:00,71.557,71.562,71.495,71.557,14400000.0
2006-07-14 03:40:00,71.551,71.554,71.543,71.554,12200000.0
2006-07-14 03:41:00,71.54,71.54,71.521,71.521,11200000.0
2006-07-14 03:42:00,71.505,71.505,71.48,71.48,12800000.0
2006-07-14 03:43:00,71.471,71.473,71.454,71.467,11200000.0
2006-07-14 03:44:00,71.461,71.496,71.461,71.493,12800000.0
2006-07-14 03:45:00,71.495,71.495,71.435,71.435,11200000.0
2006-07-14 03:46:00,71.431,71.463,71.431,71.463,11200000.0
2006-07-14 03:47:00,71.478,71.478,71.468,71.474,11200000.0
2006-07-14 03:48:00,71.474,71.496,71.474,71.496,11200000.0
2006-07-14 03:49:00,71.51,71.538,71.51,71.538,16000000.0
2006-07-14 03:50:00,71.545,71.547,71.537,71.544,11200000.0
2006-07-14 03:51:00,71.546,71.546,71.535,71.541,8000000.0
2006-07-14 03:52:00,71.535,71.543,71.526,71.539,14400000.0
2006-07-14 03:53:00,71.54,71.543,71.536,71.541,17000000.0
2006-07-14 03:54:00,71.548,71.548,71.527,71.528,14800000.0
2006-07-14 03:55:00,71.505,71.518,71.5,71.512,14400000.0
2006-07-14 03:56:00,71.501,71.501,71.475,71.475,12800000.0
2006-07-14 03:57:00,71.475,71.49,71.475,71.49,12200000.0
2006-07-14 03:58:00,71.501,71.507,71.5,71.506,16000000.0
2006-07-14 03:59:00,71.509,71.509,71.482,71.482,12800000.0
2006-07-14 04:00:00,71.473,71.476,71.458,71.466,14400000.0
2006-07-14 04:01:00,71.474,71.483,71.47,71.483,11200000.0
2006-07-14 04:02:00,71.49,71.495,71.49,71.495,8000000.0
2006-07-14 04:04:00,71.494,71.501,71.488,71.489,12800000.0
2006-07-14 04:05:00,71.464,71.464,71.45,71.453,11200000.0
2006-07-14 04:06:00,71.445,71.453,71.436,71.452,14400000.0
2006-07-14 04:07:00,71.453,71.466,71.449,71.449,14400000.0
2006-07-14 04:08:00,71.457,71.46,71.447,71.447,10600000.0
2006-07-14 04:09:00,71.445,71.457,71.445,71.457,11200000.0
2006-07-14 04:10:00,71.468,71.468,71.455,71.461,14400000.0
2006-07-14 04:11:00,71.464,71.464,71.453,71.457,13200000.0
2006-07-14 04:12:00,71.465,71.465,71.453,71.453,7400000.0
2006-07-14 04:13:00,71.456,71.459,71.449,71.459,11200000.0
2006-07-14 04:14:00,71.456,71.462,71.456,71.458,11200000.0
2006-07-14 04:15:00,71.481,71.498,71.481,71.498,12800000.0
2006-07-14 04:16:00,71.491,71.491,71.465,71.465,11200000.0
2006-07-14 04:17:00,71.471,71.476,71.467,71.474,14400000.0
2006-07-14 04:21:00,71.469,71.469,71.458,71.458,11200000.0
2006-07-14 04:22:00,71.449,71.489,71.448,71.486,16000000.0
2006-07-14 04:23:00,71.487,71.487,71.477,71.479,12800000.0
2006-07-14 04:25:00,71.481,71.482,71.471,71.477,13800000.0
2006-07-14 04:26:00,71.481,71.49,71.479,71.49,14400000.0
2006-07-14 04:27:00,71.495,71.495,71.48,71.489,9600000.0
2006-07-14 04:28:00,71.492,71.492,71.484,71.491,11200000.0
2006-07-14 04:29:00,71.483,71.485,71.474,71.476,12800000.0
2006-07-14 04:30:00,71.472,71.488,71.472,71.473,12800000.0
2006-07-14 04:31:00,71.482,71.482,71.469,71.48,12800000.0
2006-07-14 04:32:00,71.474,71.482,71.473,71.477,12200000.0
2006-07-14 04:33:00,71.475,71.475,71.464,71.472,16000000.0
2006-07-14 04:34:00,71.475,71.475,71.469,71.47,12800000.0
2006-07-14 04:35:00,71.465,71.469,71.464,71.464,12800000.0
2006-07-14 04:36:00,71.483,71.496,71.483,71.492,6400000.0
2006-07-14 04:37:00,71.501,71.506,71.499,71.502,12800000.0
2006-07-14 04:38:00,71.502,71.513,71.502,71.507,9600000.0
2006-07-14 04:39:00,71.513,71.52,71.503,71.51,12800000.0
2006-07-14 04:41:00,71.496,71.496,71.481,71.493,11200000.0
2006-07-14 04:43:00,71.502,71.523,71.502,71.523,12800000.0
2006-07-14 04:44:00,71.522,71.522,71.51,71.515,9600000.0
2006-07-14 04:45:00,71.52,71.52,71.511,71.511,12800000.0
2006-07-14 04:46:00,71.51,71.51,71.5,71.508,14400000.0
2006-07-14 04:47:00,71.506,71.506,71.502,71.502,6400000.0
2006-07-14 04:48:00,71.503,71.511,71.501,71.501,12200000.0
2006-07-14 04:52:00,71.501,71.501,71.491,71.497,11200000.0
2006-07-14 04:53:00,71.503,71.509,71.503,71.508,9600000.0
2006-07-14 04:54:00,71.491,71.499,71.49,71.492,12800000.0
2006-07-14 04:55:00,71.49,71.49,71.484,71.485,11200000.0
2006-07-14 04:56:00,71.483,71.483,71.473,71.476,17600000.0
2006-07-14 04:57:00,71.484,71.484,71.469,71.483,11200000.0
2006-07-14 04:58:00,71.478,71.479,71.464,71.464,8000000.0
2006-07-14 04:59:00,71.459,71.459,71.449,71.449,12800000.0
2006-07-14 05:00:00,71.425,71.442,71.425,71.438,11200000.0
2006-07-14 05:01:00,71.434,71.434,71.423,71.429,14400000.0
2006-07-14 05:02:00,71.43,71.431,71.424,71.426,14400000.0
2006-07-14 05:03:00,71.431,71.438,71.423,71.431,12800000.0
2006-07-14 05:04:00,71.436,71.437,71.428,71.434,8000000.0
2006-07-14 05:05:00,71.411,71.411,71.403,71.405,11200000.0
2006-07-14 05:06:00,71.4,71.4,71.389,71.394,11200000.0
2006-07-14 05:07:00,71.377,71.4,71.377,71.4,14400000.0
2006-07-14 05:09:00,71.392,71.392,71.348,71.348,17600000.0
2006-07-14 05:10:00,71.369,71.37,71.328,71.37,12800000.0
2006-07-14 05:11:00,71.386,71.401,71.386,71.388,12800000.0
2006-07-14 05:12:00,71.397,71.397,71.382,71.382,12800000.0
2006-07-14 05:13:00,71.376,71.397,71.376,71.397,12800000.0
2006-07-14 05:14:00,71.4,71.406,71.397,71.406,14400000.0
2006-07-14 05:16:00,71.416,71.443,71.367,71.443,16000000.0
2006-07-14 05:17:00,71.446,71.471,71.446,71.471,11200000.0
2006-07-14 05:18:00,71.455,71.455,71.426,71.445,8000000.0
2006-07-14 05:19:00,71.438,71.451,71.438,71.445,16000000.0
2006-07-14 05:21:00,71.448,71.449,71.435,71.446,12800000.0
2006-07-14 05:22:00,71.438,71.44,71.429,71.429,11200000.0
2006-07-14 05:23:00,71.414,71.414,71.386,71.386,12800000.0
2006-07-14 05:24:00,71.393,71.405,71.393,71.4,11200000.0
2006-07-14 05:26:00,71.409,71.41,71.402,71.406,12800000.0
2006-07-14 05:27:00,71.392,71.406,71.392,71.406,12800000.0
2006-07-14 05:28:00,71.404,71.415,71.402,71.415,11200000.0
2006-07-14 05:29:00,71.41,71.41,71.382,71.382,11200000.0
2006-07-14 05:30:00,71.391,71.413,71.391,71.401,16000000.0
2006-07-14 05:31:00,71.408,71.418,71.408,71.415,17600000.0
2006-07-14 05:32:00,71.406,71.41,71.389,71.404,12800000.0
2006-07-14 05:33:00,71.401,71.401,71.388,71.388,9600000.0
2006-07-14 05:34:00,71.392,71.399,71.392,71.393,16000000.0
2006-07-14 05:35:00,71.389,71.398,71.389,71.398,11200000.0
2006-07-14 05:36:00,71.402,71.403,71.388,71.388,16000000.0
2006-07-14 05:37:00,71.406,71.412,71.396,71.396,11200000.0
2006-07-14 05:38:00,71.386,71.389,71.366,71.389,16000000.0
2006-07-14 05:39:00,71.388,71.391,71.382,71.386,11200000.0
2006-07-14 05:40:00,71.386,71.387,71.382,71.383,10000000.0
2006-07-14 05:41:00,71.386,71.388,71.385,71.388,12800000.0
2006-07-14 05:42:00,71.396,71.417,71.396,71.411,11200000.0
2006-07-14 05:43:00,71.42,71.426,71.416,71.422,11200000.0
2006-07-14 05:44:00,71.429,71.435,71.419,71.419,10600000.0
2006-07-14 05:45:00,71.417,71.423,71.412,71.42,16000000.0
2006-07-14 05:46:00,71.429,71.54,71.429,71.54,17600000.0
2006-07-14 05:47:00,71.537,71.537,71.508,71.51,14400000.0
2006-07-14 05:48:00,71.479,71.479,71.456,71.465,9600000.0
2006-07-14 05:49:00,71.461,71.466,71.458,71.463,17600000.0
2006-07-14 05:50:00,71.451,71.451,71.432,71.432,11200000.0
2006-07-14 05:51:00,71.46,71.467,71.45,71.459,11200000.0
2006-07-14 05:52:00,71.456,71.467,71.443,71.467,12800000.0
2006-07-14 05:53:00,71.46,71.466,71.45,71.45,17600000.0
2006-07-14 05:54:00,71.433,71.433,71.423,71.426,9600000.0
2006-07-14 05:55:00,71.362,71.432,71.362,71.418,11200000.0
2006-07-14 05:56:00,71.412,71.435,71.412,71.435,12800000.0
2006-07-14 05:57:00,71.443,71.444,71.439,71.444,12200000.0
2006-07-14 05:58:00,71.433,71.433,71.344,71.419,12800000.0
2006-07-14 05:59:00,71.432,71.442,71.426,71.439,12800000.0
2006-07-14 06:00:00,71.444,71.444,71.422,71.422,8000000.0
2006-07-14 06:01:00,71.414,71.414,71.394,71.411,11200000.0
2006-07-14 06:02:00,71.407,71.407,71.39,71.39,12800000.0
2006-07-14 06:04:00,71.4,71.407,71.396,71.406,16000000.0
2006-07-14 06:05:00,71.417,71.435,71.417,71.433,14400000.0
2006-07-14 06:06:00,71.429,71.429,71.415,71.415,12800000.0
2006-07-14 06:07:00,71.41,71.423,71.41,71.413,11200000.0
2006-07-14 06:08:00,71.405,71.411,71.4,71.4,11200000.0
2006-07-14 06:09:00,71.402,71.414,71.402,71.414,11200000.0
2006-07-14 06:10:00,71.412,71.422,71.331,71.416,11200000.0
2006-07-14 06:11:00,71.422,71.431,71.416,71.431,17600000.0
2006-07-14 06:12:00,71.43,71.43,71.414,71.424,11200000.0
2006-07-14 06:13:00,71.427,71.427,71.394,71.422,12800000.0
2006-07-14 06:14:00,71.429,71.429,71.414,71.425,12800000.0
2006-07-14 06:15:00,71.416,71.425,71.416,71.425,7400000.0
2006-07-14 06:16:00,71.439,71.451,71.439,71.451,8000000.0
2006-07-14 06:17:00,71.445,71.445,71.433,71.444,12800000.0
2006-07-14 06:18:00,71.438,71.438,71.421,71.421,12800000.0
2006-07-14 06:19:00,71.418,71.45,71.418,71.45,12800000.0
2006-07-14 06:20:00,71.451,71.451,71.427,71.427,16000000.0
2006-07-14 06:21:00,71.439,71.451,71.439,71.443,12800000.0
2006-07-14 06:22:00,71.45,71.459,71.45,71.455,12800000.0
2006-07-14 06:23:00,71.451,71.455,71.447,71.447,8000000.0
2006-07-14 06:24:00,71.442,71.442,71.435,71.436,8000000.0
2006-07-14 06:25:00,71.416,71.416,71.395,71.414,12800000.0
2006-07-14 06:26:00,71.417,71.417,71.386,71.386,12800000.0
2006-07-14 06:27:00,71.405,71.42,71.394,71.42,14400000.0
2006-07-14 06:28:00,71.41,71.41,71.392,71.392,8000000.0
2006-07-14 06:29:00,71.36,71.391,71.36,71.391,11200000.0
2006-07-14 06:30:00,71.405,71.426,71.405,71.422,13800000.0
2006-07-14 06:31:00,71.426,71.426,71.407,71.407,14400000.0
2006-07-14 06:32:00,71.411,71.422,71.403,71.415,12800000.0
2006-07-14 06:33:00,71.43,71.436,71.418,71.43,17600000.0
2006-07-14 06:34:00,71.413,71.447,71.413,71.447,12800000.0
2006-07-14 06:35:00,71.441,71.441,71.425,71.432,12800000.0
2006-07-14 06:36:00,71.431,71.431,71.417,71.419,14800000.0
2006-07-14 06:37:00,71.434,71.437,71.368,71.376,12800000.0
2006-07-14 06:38:00,71.436,71.445,71.412,71.412,16000000.0
2006-07-14 06:39:00,71.392,71.413,71.392,71.413,10600000.0
2006-07-14 06:40:00,71.375,71.44,71.35,71.44,9600000.0
2006-07-14 06:41:00,71.501,71.501,71.392,71.392,12800000.0
2006-07-14 06:42:00,71.342,71.366,71.336,71.366,9600000.0
2006-07-14 06:43:00,71.283,71.375,71.283,71.375,16000000.0
2006-07-14 06:44:00,71.375,71.375,71.343,71.349,17600000.0
2006-07-14 06:45:00,71.34,71.345,71.325,71.337,17600000.0
2006-07-14 06:46:00,71.348,71.353,71.347,71.353,12800000.0
2006-07-14 06:47:00,71.367,71.405,71.367,71.385,12800000.0
2006-07-14 06:48:00,71.374,71.377,71.363,71.37,17600000.0
2006-07-14 06:49:00,71.365,71.371,71.359,71.359,18000000.0
2006-07-14 06:50:00,71.345,71.37,71.345,71.37,14400000.0
2006-07-14 06:51:00,71.401,71.42,71.401,71.414,12800000.0
2006-07-14 06:52:00,71.417,71.424,71.416,71.419,12800000.0
2006-07-14 06:53:00,71.415,71.415,71.398,71.398,17600000.0
2006-07-14 06:54:00,71.381,71.39,71.375,71.39,14400000.0
2006-07-14 06:55:00,71.378,71.381,71.363,71.363,9600000.0
2006-07-14 06:56:00,71.361,71.361,71.337,71.338,11200000.0
2006-07-14 06:57:00,71.357,71.363,71.354,71.356,13800000.0
2006-07-14 06:58:00,71.345,71.345,71.333,71.333,12800000.0
2006-07-14 06:59:00,71.337,71.354,71.333,71.354,12800000.0
2006-07-14 07:00:00,71.363,71.363,71.353,71.361,16000000.0
2006-07-14 07:01:00,71.344,71.344,71.318,71.325,17600000.0
2006-07-14 07:02:00,71.315,71.341,71.315,71.341,12800000.0
2006-07-14 07:03:00,71.339,71.351,71.339,71.35,12800000.0
2006-07-14 07:07:00,71.357,71.376,71.357,71.372,11200000.0
2006-07-14 07:08:00,71.412,71.429,71.412,71.424,16000000.0
2006-07-14 07:09:00,71.428,71.428,71.405,71.405,12800000.0
2006-07-14 07:10:00,71.361,71.382,71.361,71.382,4800000.0
2006-07-14 07:11:00,71.397,71.406,71.387,71.401,12800000.0
2006-07-14 07:12:00,71.393,71.408,71.393,71.405,12800000.0
2006-07-14 07:13:00,71.4,71.403,71.394,71.402,12800000.0
2006-07-14 07:14:00,71.405,71.423,71.405,71.415,11200000.0
2006-07-14 07:15:00,71.424,71.442,71.424,71.442,10600000.0
2006-07-14 07:16:00,71.456,71.481,71.454,71.481,11200000.0
2006-07-14 07:17:00,71.498,71.508,71.495,71.495,12800000.0
2006-07-14 07:18:00,71.485,71.485,71.475,71.478,17600000.0
2006-07-14 07:19:00,71.481,71.483,71.477,71.483,12800000.0
2006-07-14 07:20:00,71.482,71.482,71.463,71.463,12800000.0
2006-07-14 07:21:00,71.455,71.455,71.438,71.438,12800000.0
2006-07-14 07:22:00,71.437,71.438,71.415,71.426,17600000.0
2006-07-14 07:23:00,71.435,71.439,71.433,71.439,11200000.0
2006-07-14 07:24:00,71.436,71.447,71.433,71.434,14400000.0
2006-07-14 07:25:00,71.444,71.472,71.435,71.472,16000000.0
2006-07-14 07:26:00,71.471,71.481,71.471,71.481,3200000.0
2006-07-14 07:27:00,71.475,71.475,71.447,71.453,16000000.0
2006-07-14 07:28:00,71.447,71.469,71.447,71.468,14400000.0
2006-07-14 07:29:00,71.473,71.476,71.469,71.47,11200000.0
2006-07-14 07:30:00,71.465,71.465,71.458,71.461,11200000.0
2006-07-14 07:31:00,71.454,71.463,71.454,71.458,17600000.0
2006-07-14 07:32:00,71.454,71.456,71.444,71.456,17600000.0
2006-07-14 07:33:00,71.455,71.466,71.45,71.466,14400000.0
2006-07-14 07:34:00,71.468,71.468,71.459,71.459,12800000.0
2006-07-14 07:35:00,71.455,71.461,71.452,71.461,16000000.0
2006-07-14 07:36:00,71.443,71.467,71.443,71.462,11200000.0
2006-07-14 07:37:00,71.457,71.458,71.451,71.451,11200000.0
2006-07-14 07:38:00,71.457,71.475,71.456,71.475,12800000.0
2006-07-14 07:39:00,71.47,71.504,71.47,71.504,11200000.0
2006-07-14 07:40:00,71.515,71.522,71.505,71.505,10600000.0
2006-07-14 07:41:00,71.514,71.521,71.51,71.516,12800000.0
2006-07-14 07:42:00,71.511,71.511,71.502,71.509,13200000.0
2006-07-14 07:43:00,71.51,71.511,71.503,71.504,12800000.0
2006-07-14 07:44:00,71.496,71.504,71.488,71.488,11200000.0
2006-07-14 07:45:00,71.467,71.473,71.463,71.472,10600000.0
2006-07-14 07:46:00,71.486,71.516,71.486,71.516,11200000.0
2006-07-14 07:47:00,71.511,71.511,71.49,71.49,14400000.0
2006-07-14 07:48:00,71.491,71.504,71.488,71.501,14400000.0
2006-07-14 07:49:00,71.513,71.528,71.511,71.528,17600000.0
2006-07-14 07:50:00,71.528,71.536,71.522,71.536,12800000.0
2006-07-14 07:51:00,71.533,71.547,71.532,71.547,12800000.0
2006-07-14 07:52:00,71.567,71.571,71.563,71.571,17600000.0
2006-07-14 07:53:00,71.562,71.562,71.544,71.553,12800000.0
2006-07-14 07:54:00,71.557,71.557,71.552,71.552,11200000.0
2006-07-14 07:55:00,71.551,71.551,71.531,71.549,12800000.0
2006-07-14 07:56:00,71.551,71.555,71.545,71.545,16000000.0
2006-07-14 07:57:00,71.539,71.551,71.539,71.542,11200000.0
2006-07-14 07:58:00,71.538,71.538,71.523,71.523,11200000.0
2006-07-14 07:59:00,71.519,71.519,71.508,71.508,12800000.0
2006-07-14 08:00:00,71.508,71.508,71.5,71.506,8000000.0
2006-07-14 08:01:00,71.512,71.52,71.512,71.516,8000000.0
2006-07-14 08:02:00,71.536,71.55,71.536,71.55,3200000.0
2006-07-14 08:03:00,71.556,71.561,71.553,71.555,11200000.0
2006-07-14 08:04:00,71.56,71.576,71.559,71.575,17600000.0
2006-07-14 08:05:00,71.561,71.566,71.552,71.564,14400000.0
2006-07-14 08:06:00,71.566,71.566,71.554,71.556,8000000.0
2006-07-14 08:07:00,71.54,71.54,71.524,71.531,11200000.0
2006-07-14 08:08:00,71.515,71.515,71.504,71.512,17600000.0
2006-07-14 08:09:00,71.501,71.501,71.479,71.479,12800000.0
2006-07-14 08:10:00,71.474,71.496,71.474,71.487,12800000.0
2006-07-14 08:12:00,71.471,71.482,71.466,71.466,16000000.0
2006-07-14 08:13:00,71.459,71.483,71.458,71.482,11200000.0
2006-07-14 08:14:00,71.489,71.489,71.47,71.47,12800000.0
2006-07-14 08:15:00,71.484,71.501,71.475,71.487,16000000.0
2006-07-14 08:16:00,71.5,71.5,71.483,71.497,11200000.0
2006-07-14 08:17:00,71.501,71.515,71.501,71.515,12800000.0
2006-07-14 08:18:00,71.527,71.546,71.527,71.546,12800000.0
2006-07-14 08:19:00,71.543,71.543,71.502,71.502,14400000.0
2006-07-14 08:20:00,71.513,71.518,71.501,71.505,16400000.0
2006-07-14 08:21:00,71.503,71.504,71.485,71.485,17600000.0
2006-07-14 08:22:00,71.507,71.524,71.507,71.524,11200000.0
2006-07-14 08:23:00,71.536,71.536,71.521,71.533,11200000.0
2006-07-14 08:24:00,71.52,71.52,71.482,71.482,9600000.0
2006-07-14 08:25:00,71.49,71.493,71.485,71.491,12800000.0
2006-07-14 08:26:00,71.502,71.521,71.424,71.512,8000000.0
2006-07-14 08:27:00,71.482,71.498,71.457,71.457,12800000.0
2006-07-14 08:28:00,71.457,71.457,71.435,71.456,11200000.0
2006-07-14 08:29:00,71.459,71.459,71.411,71.411,14400000.0
2006-07-14 08:30:00,71.404,71.416,71.404,71.409,11200000.0
2006-07-14 08:31:00,71.415,71.424,71.414,71.424,12800000.0
2006-07-14 08:32:00,71.393,71.393,71.38,71.389,11200000.0
2006-07-14 08:33:00,71.372,71.372,71.362,71.362,11200000.0
2006-07-14 08:34:00,71.358,71.363,71.356,71.361,9600000.0
2006-07-14 08:35:00,71.371,71.379,71.353,71.374,17600000.0
2006-07-14 08:36:00,71.375,71.396,71.375,71.396,17600000.0
2006-07-14 08:38:00,71.415,71.42,71.403,71.412,11200000.0
2006-07-14 08:39:00,71.413,71.431,71.413,71.43,16000000.0
2006-07-14 08:40:00,71.437,71.451,71.437,71.441,16000000.0
2006-07-14 08:41:00,71.452,71.464,71.446,71.446,17600000.0
2006-07-14 08:42:00,71.433,71.441,71.432,71.439,12800000.0
2006-07-14 08:43:00,71.445,71.454,71.443,71.449,12800000.0
2006-07-14 08:46:00,71.444,71.459,71.444,71.458,11200000.0
2006-07-14 08:47:00,71.475,71.482,71.464,71.475,11200000.0
2006-07-14 08:49:00,71.477,71.489,71.477,71.488,17600000.0
2006-07-14 08:50:00,71.506,71.507,71.491,71.491,12800000.0
2006-07-14 08:51:00,71.505,71.513,71.499,71.511,17600000.0
2006-07-14 08:52:00,71.491,71.52,71.478,71.52,10600000.0
2006-07-14 08:53:00,71.523,71.523,71.5,71.5,16000000.0
2006-07-14 08:54:00,71.497,71.505,71.494,71.5,11200000.0
2006-07-14 08:55:00,71.479,71.479,71.437,71.437,16000000.0
2006-07-14 08:56:00,71.462,71.462,71.454,71.454,11200000.0
2006-07-14 08:57:00,71.44,71.453,71.44,71.453,11200000.0
2006-07-14 08:58:00,71.459,71.46,71.456,71.458,9600000.0
2006-07-14 08:59:00,71.472,71.495,71.472,71.495,12800000.0
2006-07-14 09:00:00,71.497,71.51,71.492,71.51,17600000.0
2006-07-14 09:01:00,71.509,71.509,71.497,71.504,11200000.0
2006-07-14 09:02:00,71.498,71.498,71.479,71.479,11200000.0
2006-07-14 09:03:00,71.467,71.475,71.449,71.454,16000000.0
2006-07-14 09:04:00,71.449,71.465,71.449,71.465,11200000.0
2006-07-14 09:05:00,71.465,71.494,71.465,71.494,11200000.0
2006-07-14 09:06:00,71.488,71.488,71.463,71.476,12800000.0
2006-07-14 09:07:00,71.479,71.479,71.462,71.462,12800000.0
2006-07-14 09:09:00,71.449,71.45,71.433,71.446,17600000.0
2006-07-14 09:12:00,71.442,71.445,71.438,71.441,12800000.0
2006-07-14 09:13:00,71.441,71.445,71.434,71.434,11200000.0
2006-07-14 09:14:00,71.435,71.439,71.422,71.422,11200000.0
2006-07-14 09:15:00,71.405,71.428,71.405,71.428,11200000.0
2006-07-14 09:16:00,71.426,71.449,71.426,71.443,12800000.0
2006-07-14 09:17:00,71.456,71.466,71.445,71.466,11200000.0
2006-07-14 09:18:00,71.473,71.485,71.471,71.485,14400000.0
2006-07-14 09:19:00,71.466,71.467,71.448,71.448,12800000.0
2006-07-14 09:20:00,71.445,71.455,71.439,71.449,16000000.0
2006-07-14 09:21:00,71.439,71.441,71.433,71.433,11200000.0
2006-07-14 09:22:00,71.436,71.449,71.434,71.449,17600000.0
2006-07-14 09:23:00,71.457,71.494,71.457,71.494,12800000.0
2006-07-14 09:24:00,71.415,71.503,71.415,71.496,11200000.0
2006-07-14 09:25:00,71.482,71.497,71.482,71.496,12800000.0
2006-07-14 09:26:00,71.491,71.502,71.487,71.502,11200000.0
2006-07-14 09:27:00,71.499,71.503,71.499,71.501,11200000.0
2006-07-14 09:28:00,71.49,71.501,71.49,71.501,12800000.0
2006-07-14 09:29:00,71.502,71.502,71.491,71.491,11200000.0
2006-07-14 09:30:00,71.495,71.517,71.495,71.509,12800000.0
2006-07-14 09:31:00,71.511,71.518,71.511,71.514,12800000.0
2006-07-14 09:32:00,71.503,71.538,71.5,71.524,14400000.0
2006-07-14 09:33:00,71.52,71.532,71.516,71.532,12800000.0
2006-07-14 09:34:00,71.534,71.534,71.514,71.514,11200000.0
2006-07-14 09:35:00,71.518,71.518,71.507,71.507,12800000.0
2006-07-14 09:36:00,71.509,71.516,71.504,71.512,16000000.0
2006-07-14 09:37:00,71.534,71.549,71.48,71.549,16000000.0
2006-07-14 09:38:00,71.563,71.566,71.554,71.562,11200000.0
2006-07-14 09:39:00,71.56,71.56,71.546,71.546,12800000.0
2006-07-14 09:40:00,71.538,71.544,71.525,71.541,14400000.0
2006-07-14 09:41:00,71.542,71.542,71.536,71.536,11200000.0
2006-07-14 09:42:00,71.529,71.537,71.526,71.537,16000000.0
2006-07-14 09:43:00,71.537,71.539,71.527,71.527,12800000.0
2006-07-14 09:44:00,71.527,71.534,71.52,71.52,13200000.0
2006-07-14 09:45:00,71.524,71.53,71.52,71.524,12800000.0
2006-07-14 09:46:00,71.525,71.525,71.514,71.521,10600000.0
2006-07-14 09:47:00,71.518,71.52,71.511,71.511,12800000.0
2006-07-14 09:48:00,71.509,71.549,71.503,71.549,11200000.0
2006-07-14 09:49:00,71.551,71.552,71.541,71.551,12800000.0
2006-07-14 09:50:00,71.536,71.536,71.523,71.533,16000000.0
2006-07-14 09:51:00,71.512,71.516,71.505,71.514,16000000.0
2006-07-14 09:52:00,71.504,71.509,71.496,71.502,14400000.0
2006-07-14 09:53:00,71.47,71.479,71.462,71.462,12800000.0
2006-07-14 09:54:00,71.47,71.482,71.47,71.47,17600000.0
2006-07-14 09:55:00,71.448,71.455,71.444,71.447,11200000.0
2006-07-14 09:56:00,71.457,71.496,71.457,71.496,14400000.0
2006-07-14 09:57:00,71.49,71.504,71.476,71.476,17600000.0
2006-07-14 09:58:00,71.475,71.499,71.38,71.499,17600000.0
2006-07-14 09:59:00,71.513,71.524,71.507,71.519,15800000.0
2006-07-14 10:00:00,71.523,71.524,71.508,71.508,11200000.0
2006-07-14 10:01:00,71.502,71.514,71.502,71.504,12800000.0
2006-07-14 10:02:00,71.505,71.522,71.505,71.522,16000000.0
2006-07-14 10:03:00,71.533,71.55,71.532,71.546,11200000.0
2006-07-14 10:04:00,71.546,71.547,71.542,71.542,8000000.0
2006-07-14 10:05:00,71.544,71.549,71.52,71.52,14400000.0
2006-07-14 10:06:00,71.507,71.53,71.507,71.53,16000000.0
2006-07-14 10:07:00,71.545,71.56,71.544,71.56,12800000.0
2006-07-14 10:08:00,71.574,71.6,71.574,71.595,11200000.0
2006-07-14 10:09:00,71.604,71.607,71.592,71.607,12800000.0
2006-07-14 10:10:00,71.61,71.619,71.598,71.601,17000000.0
2006-07-14 10:11:00,71.6,71.61,71.599,71.605,11200000.0
2006-07-14 10:12:00,71.607,71.616,71.587,71.616,12800000.0
2006-07-14 10:13:00,71.614,71.615,71.605,71.615,12200000.0
2006-07-14 10:14:00,71.638,71.649,71.638,71.643,11200000.0
2006-07-14 10:15:00,71.639,71.648,71.639,71.646,12800000.0
2006-07-14 10:16:00,71.642,71.642,71.602,71.602,12800000.0
2006-07-14 10:17:00,71.602,71.633,71.602,71.633,11200000.0
2006-07-14 10:18:00,71.652,71.66,71.638,71.652,11200000.0
2006-07-14 10:19:00,71.652,71.659,71.647,71.659,11200000.0
2006-07-14 10:20:00,71.66,71.665,71.648,71.662,17600000.0
2006-07-14 10:21:00,71.657,71.682,71.657,71.668,15400000.0
2006-07-14 10:22:00,71.677,71.677,71.655,71.655,11200000.0
2006-07-14 10:23:00,71.661,71.663,71.649,71.652,11200000.0
2006-07-14 10:24:00,71.645,71.656,71.645,71.652,12800000.0
2006-07-14 10:25:00,71.656,71.66,71.645,71.66,11200000.0
2006-07-14 10:26:00,71.664,71.666,71.659,71.666,4800000.0
2006-07-14 10:27:00,71.666,71.672,71.661,71.666,11200000.0
2006-07-14 10:28:00,71.661,71.668,71.654,71.668,12800000.0
2006-07-14 10:29:00,71.663,71.663,71.655,71.655,11200000.0
2006-07-14 10:30:00,71.652,71.652,71.646,71.652,8000000.0
2006-07-14 10:32:00,71.659,71.66,71.648,71.66,17600000.0
2006-07-14 10:33:00,71.656,71.673,71.656,71.672,11200000.0
2006-07-14 10:34:00,71.67,71.68,71.67,71.678,11200000.0
2006-07-14 10:35:00,71.673,71.684,71.673,71.684,11200000.0
2006-07-14 10:36:00,71.676,71.684,71.676,71.684,11200000.0
2006-07-14 10:37:00,71.667,71.676,71.571,71.667,11200000.0
2006-07-14 10:38:00,71.664,71.678,71.66,71.672,12800000.0
2006-07-14 10:39:00,71.666,71.679,71.666,71.677,11200000.0
2006-07-14 10:40:00,71.669,71.669,71.641,71.641,16000000.0
2006-07-14 10:41:00,71.652,71.664,71.652,71.656,12800000.0
2006-07-14 10:42:00,71.651,71.651,71.636,71.646,10600000.0
2006-07-14 10:44:00,71.656,71.658,71.65,71.655,12800000.0
2006-07-14 10:45:00,71.649,71.659,71.649,71.657,12800000.0
2006-07-14 10:46:00,71.655,71.655,71.65,71.655,12800000.0
2006-07-14 10:47:00,71.663,71.689,71.657,71.689,12800000.0
2006-07-14 10:48:00,71.687,71.687,71.657,71.667,12800000.0
2006-07-14 10:49:00,71.698,71.718,71.698,71.703,11200000.0
2006-07-14 10:50:00,71.704,71.704,71.692,71.692,15400000.0
2006-07-14 10:51:00,71.696,71.705,71.696,71.705,17600000.0
2006-07-14 10:52:00,71.709,71.714,71.703,71.703,11200000.0
2006-07-14 10:53:00,71.724,71.726,71.708,71.714,11200000.0
2006-07-14 10:54:00,71.73,71.738,71.723,71.738,17600000.0
2006-07-14 10:55:00,71.767,71.769,71.743,71.743,11200000.0
2006-07-14 10:56:00,71.747,71.754,71.736,71.754,17600000.0
2006-07-14 10:57:00,71.751,71.752,71.743,71.748,16000000.0
2006-07-14 10:58:00,71.746,71.774,71.672,71.774,12800000.0
2006-07-14 10:59:00,71.779,71.779,71.765,71.765,11200000.0
2006-07-14 11:00:00,71.755,71.755,71.744,71.746,12800000.0
2006-07-14 11:01:00,71.749,71.757,71.749,71.753,12800000.0
2006-07-14 11:02:00,71.754,71.755,71.743,71.743,16000000.0
2006-07-14 11:03:00,71.755,71.777,71.755,71.763,12200000.0
2006-07-14 11:04:00,71.775,71.783,71.774,71.779,14400000.0
2006-07-14 11:05:00,71.808,71.824,71.801,71.812,17600000.0
2006-07-14 11:06:00,71.814,71.834,71.8,71.834,17600000.0
2006-07-14 11:07:00,71.861,71.864,71.845,71.855,17600000.0
2006-07-14 11:09:00,71.837,71.839,71.823,71.839,17600000.0
2006-07-14 11:10:00,71.859,71.86,71.85,71.855,12800000.0
2006-07-14 11:11:00,71.839,71.844,71.829,71.842,11200000.0
2006-07-14 11:12:00,71.837,71.847,71.825,71.825,17600000.0
2006-07-14 11:13:00,71.839,71.849,71.829,71.846,14400000.0
2006-07-14 11:14:00,71.854,71.859,71.854,71.855,11200000.0
2006-07-14 11:15:00,71.844,71.845,71.835,71.844,11200000.0
2006-07-14 11:16:00,71.844,71.845,71.843,71.843,12800000.0
2006-07-14 11:17:00,71.842,71.847,71.831,71.847,11200000.0
2006-07-14 11:18:00,71.844,71.844,71.836,71.839,12800000.0
2006-07-14 11:19:00,71.819,71.82,71.81,71.811,17600000.0
2006-07-14 11:20:00,71.809,71.817,71.803,71.808,12800000.0
2006-07-14 11:21:00,71.81,71.81,71.801,71.81,14400000.0
2006-07-14 11:22:00,71.804,71.81,71.799,71.804,13200000.0
2006-07-14 11:24:00,71.815,71.815,71.803,71.806,12800000.0
2006-07-14 11:25:00,71.796,71.804,71.78,71.784,17600000.0
2006-07-14 11:26:00,71.774,71.779,71.771,71.774,14400000.0
2006-07-14 11:27:00,71.757,71.76,71.742,71.742,11200000.0
2006-07-14 11:28:00,71.708,71.709,71.695,71.695,13800000.0
2006-07-14 11:29:00,71.686,71.686,71.679,71.679,14400000.0
2006-07-14 11:30:00,71.676,71.689,71.676,71.689,14400000.0
2006-07-14 11:32:00,71.688,71.694,71.685,71.694,17600000.0
2006-07-14 11:33:00,71.691,71.691,71.673,71.673,12800000.0
2006-07-14 11:34:00,71.678,71.678,71.662,71.662,12800000.0
2006-07-14 11:36:00,71.645,71.655,71.645,71.655,12800000.0
2006-07-14 11:37:00,71.65,71.65,71.62,71.62,11200000.0
2006-07-14 11:38:00,71.606,71.612,71.606,71.606,11200000.0
2006-07-14 11:39:00,71.612,71.618,71.604,71.613,11200000.0
2006-07-14 11:40:00,71.598,71.616,71.598,71.616,11200000.0
2006-07-14 11:41:00,71.622,71.622,71.6,71.6,16000000.0
2006-07-14 11:42:00,71.597,71.617,71.597,71.609,17600000.0
2006-07-14 11:43:00,71.628,71.635,71.62,71.628,11200000.0
2006-07-14 11:44:00,71.633,71.633,71.618,71.62,11200000.0
2006-07-14 11:45:00,71.619,71.626,71.619,71.62,14400000.0
2006-07-14 11:46:00,71.619,71.619,71.605,71.614,10600000.0
2006-07-14 11:48:00,71.619,71.619,71.605,71.616,11200000.0
2006-07-14 11:49:00,71.619,71.628,71.618,71.626,12800000.0
2006-07-14 11:50:00,71.626,71.626,71.615,71.621,12800000.0
2006-07-14 11:51:00,71.618,71.623,71.615,71.623,10600000.0
2006-07-14 11:52:00,71.646,71.65,71.644,71.65,11200000.0
2006-07-14 11:53:00,71.652,71.653,71.639,71.647,16000000.0
2006-07-14 11:54:00,71.643,71.643,71.608,71.608,14400000.0
2006-07-14 11:55:00,71.596,71.596,71.515,71.571,11200000.0
2006-07-14 11:57:00,71.569,71.569,71.535,71.535,12800000.0
2006-07-14 11:58:00,71.538,71.54,71.522,71.522,11200000.0
2006-07-14 11:59:00,71.539,71.559,71.532,71.559,11200000.0
2006-07-14 12:00:00,71.571,71.574,71.567,71.573,11200000.0
2006-07-14 12:01:00,71.59,71.598,71.59,71.593,11200000.0
2006-07-14 12:02:00,71.609,71.652,71.609,71.652,14400000.0
2006-07-14 12:03:00,71.667,71.669,71.655,71.667,11200000.0
2006-07-14 12:04:00,71.669,71.679,71.651,71.651,17600000.0
2006-07-14 12:05:00,71.638,71.638,71.628,71.63,17600000.0
2006-07-14 12:06:00,71.636,71.642,71.633,71.635,12800000.0
2006-07-14 12:07:00,71.654,71.667,71.652,71.667,11200000.0
2006-07-14 12:08:00,71.666,71.667,71.654,71.657,11200000.0
2006-07-14 12:09:00,71.644,71.655,71.641,71.651,14400000.0
2006-07-14 12:10:00,71.651,71.652,71.638,71.638,11200000.0
2006-07-14 12:11:00,71.645,71.645,71.624,71.624,12800000.0
2006-07-14 12:13:00,71.631,71.634,71.622,71.624,11200000.0
2006-07-14 12:14:00,71.629,71.632,71.623,71.632,12800000.0
2006-07-14 12:15:00,71.635,71.638,71.635,71.638,12800000.0
2006-07-14 12:16:00,71.628,71.656,71.628,71.656,12200000.0
2006-07-14 12:17:00,71.663,71.665,71.599,71.663,17600000.0
2006-07-14 12:18:00,71.658,71.676,71.658,71.675,16000000.0
2006-07-14 12:19:00,71.68,71.68,71.658,71.669,12800000.0
2006-07-14 12:21:00,71.663,71.667,71.658,71.658,11200000.0
2006-07-14 12:23:00,71.655,71.672,71.655,71.672,14400000.0
2006-07-14 12:24:00,71.671,71.671,71.656,71.656,12800000.0
2006-07-14 12:25:00,71.66,71.66,71.654,71.654,11200000.0
2006-07-14 12:27:00,71.643,71.648,71.639,71.648,11200000.0
2006-07-14 12:28:00,71.647,71.653,71.638,71.643,12800000.0
2006-07-14 12:29:00,71.638,71.648,71.636,71.648,17600000.0
2006-07-14 12:31:00,71.637,71.646,71.631,71.639,12800000.0
2006-07-14 12:32:00,71.64,71.661,71.64,71.661,12800000.0
2006-07-14 12:33:00,71.665,71.666,71.655,71.666,14800000.0
2006-07-14 12:34:00,71.658,71.667,71.657,71.661,12800000.0
2006-07-14 12:37:00,71.655,71.659,71.643,71.65,11200000.0
2006-07-14 12:39:00,71.647,71.663,71.647,71.663,16000000.0
2006-07-14 12:40:00,71.667,71.679,71.651,71.669,15400000.0
2006-07-14 12:41:00,71.673,71.68,71.673,71.673,12200000.0
2006-07-14 12:42:00,71.687,71.705,71.687,71.705,14400000.0
2006-07-14 12:43:00,71.713,71.713,71.68,71.685,12800000.0
2006-07-14 12:44:00,71.672,71.701,71.668,71.701,17600000.0
2006-07-14 12:45:00,71.71,71.71,71.7,71.708,16000000.0
2006-07-14 12:46:00,71.708,71.711,71.704,71.705,12800000.0
2006-07-14 12:47:00,71.699,71.716,71.687,71.716,12800000.0
2006-07-14 12:48:00,71.716,71.721,71.71,71.72,12800000.0
2006-07-14 12:49:00,71.718,71.73,71.711,71.73,16000000.0
2006-07-14 12:50:00,71.733,71.733,71.72,71.723,14400000.0
2006-07-14 12:51:00,71.735,71.735,71.722,71.722,11200000.0
2006-07-14 12:52:00,71.731,71.733,71.723,71.727,11200000.0
2006-07-14 12:53:00,71.723,71.743,71.723,71.743,11200000.0
2006-07-14 12:54:00,71.733,71.739,71.729,71.732,13200000.0
2006-07-14 12:55:00,71.748,71.768,71.748,71.75,15400000.0
2006-07-14 12:56:00,71.746,71.746,71.725,71.725,11200000.0
2006-07-14 12:57:00,71.721,71.725,71.716,71.716,11200000.0
2006-07-14 12:58:00,71.711,71.725,71.711,71.717,17600000.0
2006-07-14 12:59:00,71.707,71.713,71.704,71.704,16000000.0
2006-07-14 13:00:00,71.667,71.667,71.656,71.666,12800000.0
2006-07-14 13:01:00,71.656,71.665,71.654,71.665,14400000.0
2006-07-14 13:02:00,71.665,71.668,71.658,71.666,12800000.0
2006-07-14 13:03:00,71.678,71.696,71.668,71.678,16000000.0
2006-07-14 13:04:00,71.67,71.67,71.664,71.665,11200000.0
2006-07-14 13:05:00,71.653,71.668,71.653,71.668,12800000.0
2006-07-14 13:06:00,71.669,71.669,71.658,71.667,11200000.0
2006-07-14 13:07:00,71.665,71.681,71.665,71.676,14400000.0
2006-07-14 13:08:00,71.68,71.68,71.664,71.664,17600000.0
2006-07-14 13:09:00,71.677,71.678,71.669,71.673,12800000.0
2006-07-14 13:10:00,71.682,71.695,71.667,71.685,16000000.0
2006-07-14 13:11:00,71.656,71.684,71.656,71.684,11200000.0
2006-07-14 13:12:00,71.694,71.701,71.694,71.699,12800000.0
2006-07-14 13:13:00,71.704,71.708,71.7,71.704,17600000.0
2006-07-14 13:14:00,71.698,71.706,71.686,71.686,12800000.0
2006-07-14 13:15:00,71.701,71.715,71.701,71.715,12800000.0
2006-07-14 13:17:00,71.712,71.728,71.712,71.728,12800000.0
2006-07-14 13:18:00,71.717,71.728,71.708,71.728,11200000.0
2006-07-14 13:19:00,71.727,71.727,71.708,71.708,16000000.0
2006-07-14 13:20:00,71.71,71.71,71.701,71.703,9600000.0
2006-07-14 13:21:00,71.707,71.713,71.698,71.708,11200000.0
2006-07-14 13:22:00,71.699,71.704,71.697,71.701,14400000.0
2006-07-14 13:23:00,71.706,71.717,71.704,71.704,12800000.0
2006-07-14 13:24:00,71.712,71.712,71.649,71.705,8000000.0
2006-07-14 13:25:00,71.711,71.723,71.711,71.715,17600000.0
2006-07-14 13:26:00,71.714,71.721,71.711,71.721,17600000.0
2006-07-14 13:27:00,71.718,71.72,71.711,71.719,12800000.0
2006-07-14 13:29:00,71.718,71.723,71.708,71.708,11200000.0
2006-07-14 13:30:00,71.715,71.715,71.707,71.707,12800000.0
2006-07-14 13:31:00,71.708,71.71,71.696,71.696,11200000.0
2006-07-14 13:33:00,71.695,71.712,71.695,71.705,19200000.0
2006-07-14 13:34:00,71.707,71.71,71.703,71.71,14400000.0
2006-07-14 13:35:00,71.712,71.717,71.71,71.713,36800000.0
2006-07-14 13:36:00,71.712,71.712,71.707,71.708,17600000.0
2006-07-14 13:37:00,71.703,71.708,71.703,71.708,14400000.0
2006-07-14 13:38:00,71.714,71.723,71.708,71.711,33600000.0
2006-07-14 13:40:00,71.715,71.721,71.715,71.719,39400000.0
2006-07-14 13:41:00,71.726,71.732,71.725,71.725,16000000.0
2006-07-14 13:42:00,71.715,71.722,71.712,71.712,11200000.0
2006-07-14 13:43:00,71.715,71.722,71.704,71.722,27200000.0
2006-07-14 13:44:00,71.729,71.759,71.729,71.755,33600000.0
2006-07-14 13:45:00,71.767,71.783,71.767,71.779,20200000.0
2006-07-14 13:46:00,71.78,71.78,71.763,71.765,23400000.0
2006-07-14 13:47:00,71.783,71.791,71.783,71.788,12800000.0
2006-07-14 13:51:00,71.781,71.781,71.749,71.749,24000000.0
2006-07-14 13:52:00,71.735,71.735,71.715,71.715,12200000.0
2006-07-14 13:53:00,71.707,71.713,71.702,71.702,17600000.0
2006-07-14 13:54:00,71.701,71.708,71.701,71.705,25600000.0
2006-07-14 13:55:00,71.707,71.719,71.704,71.704,14400000.0
2006-07-14 13:56:00,71.718,71.727,71.714,71.714,14400000.0
2006-07-14 13:57:00,71.722,71.731,71.719,71.731,28800000.0
2006-07-14 13:58:00,71.731,71.731,71.725,71.725,14400000.0
2006-07-14 13:59:00,71.728,71.752,71.728,71.752,32000000.0
2006-07-14 14:00:00,71.754,71.763,71.754,71.759,48400000.0
2006-07-14 14:01:00,71.761,71.761,71.745,71.745,32000000.0
2006-07-14 14:02:00,71.739,71.747,71.733,71.747,14400000.0
2006-07-14 14:03:00,71.759,71.767,71.759,71.762,14400000.0
2006-07-14 14:04:00,71.765,71.779,71.764,71.779,11200000.0
2006-07-14 14:05:00,71.776,71.791,71.776,71.79,24000000.0
2006-07-14 14:06:00,71.802,71.803,71.792,71.796,36800000.0
2006-07-14 14:07:00,71.804,71.805,71.787,71.801,40400000.0
2006-07-14 14:08:00,71.79,71.808,71.79,71.807,16400000.0
2006-07-14 14:09:00,71.804,71.804,71.788,71.792,33600000.0
2006-07-14 14:10:00,71.788,71.798,71.788,71.788,33600000.0
2006-07-14 14:11:00,71.769,71.788,71.769,71.788,14400000.0
2006-07-14 14:12:00,71.787,71.787,71.778,71.778,27600000.0
2006-07-14 14:13:00,71.779,71.779,71.764,71.774,14400000.0
2006-07-14 14:14:00,71.792,71.795,71.788,71.794,12800000.0
2006-07-14 14:15:00,71.795,71.803,71.789,71.795,28800000.0
2006-07-14 14:16:00,71.794,71.808,71.794,71.799,25600000.0
2006-07-14 14:17:00,71.798,71.805,71.795,71.799,12800000.0
2006-07-14 14:18:00,71.803,71.81,71.803,71.807,15400000.0
2006-07-14 14:19:00,71.805,71.805,71.797,71.797,12200000.0
2006-07-14 14:20:00,71.824,71.836,71.823,71.831,25600000.0
2006-07-14 14:21:00,71.829,71.834,71.827,71.83,28800000.0
2006-07-14 14:22:00,71.813,71.827,71.813,71.827,11200000.0
2006-07-14 14:23:00,71.81,71.826,71.81,71.826,47400000.0
2006-07-14 14:24:00,71.831,71.834,71.824,71.828,12800000.0
2006-07-14 14:25:00,71.82,71.834,71.82,71.823,12200000.0
2006-07-14 14:26:00,71.831,71.832,71.821,71.83,12800000.0
2006-07-14 14:27:00,71.837,71.845,71.833,71.839,17600000.0
2006-07-14 14:28:00,71.82,71.837,71.82,71.827,11200000.0
2006-07-14 14:29:00,71.812,71.812,71.686,71.686,36200000.0
2006-07-14 14:30:00,71.725,71.778,71.705,71.778,21800000.0
2006-07-14 14:31:00,71.803,71.809,71.795,71.808,20800000.0
2006-07-14 14:32:00,71.781,71.781,71.75,71.75,8000000.0
2006-07-14 14:33:00,71.738,71.768,71.732,71.768,24000000.0
2006-07-14 14:34:00,71.78,71.801,71.777,71.801,12800000.0
2006-07-14 14:35:00,71.827,71.827,71.816,71.816,14400000.0
2006-07-14 14:36:00,71.819,71.82,71.809,71.813,11200000.0
2006-07-14 14:37:00,71.814,71.83,71.814,71.82,11200000.0
2006-07-14 14:38:00,71.825,71.851,71.825,71.851,56000000.0
2006-07-14 14:39:00,71.86,71.862,71.848,71.854,12800000.0
2006-07-14 14:40:00,71.834,71.848,71.828,71.841,14400000.0
2006-07-14 14:41:00,71.842,71.851,71.842,71.842,56000000.0
2006-07-14 14:43:00,71.856,71.861,71.855,71.86,25000000.0
2006-07-14 14:44:00,71.881,71.896,71.881,71.896,12800000.0
2006-07-14 14:45:00,71.891,71.891,71.875,71.891,11200000.0
2006-07-14 14:46:00,71.892,71.901,71.89,71.89,11200000.0
2006-07-14 14:47:00,71.874,71.885,71.864,71.885,16000000.0
2006-07-14 14:48:00,71.879,71.879,71.849,71.849,19200000.0
2006-07-14 14:49:00,71.837,71.837,71.824,71.831,32400000.0
2006-07-14 14:50:00,71.847,71.86,71.847,71.848,28800000.0
2006-07-14 14:51:00,71.859,71.859,71.846,71.846,32000000.0
2006-07-14 14:52:00,71.838,71.85,71.838,71.84,12800000.0
2006-07-14 14:53:00,71.829,71.829,71.823,71.823,17600000.0
2006-07-14 14:54:00,71.822,71.84,71.821,71.84,12800000.0
2006-07-14 14:55:00,71.834,71.838,71.825,71.826,16000000.0
2006-07-14 14:56:00,71.819,71.833,71.819,71.828,12800000.0
2006-07-14 14:57:00,71.858,71.865,71.829,71.829,12800000.0
2006-07-14 14:58:00,71.853,71.86,71.846,71.86,17600000.0
2006-07-14 14:59:00,71.864,71.867,71.855,71.867,16400000.0
2006-07-14 15:00:00,71.847,71.855,71.842,71.843,14400000.0
2006-07-14 15:01:00,71.841,71.85,71.841,71.845,12800000.0
2006-07-14 15:02:00,71.865,71.88,71.851,71.873,27200000.0
2006-07-14 15:03:00,71.899,71.913,71.899,71.904,13200000.0
2006-07-14 15:04:00,71.892,71.894,71.885,71.885,10600000.0
2006-07-14 15:05:00,71.884,71.898,71.883,71.898,11200000.0
2006-07-14 15:06:00,71.923,71.936,71.92,71.92,11200000.0
2006-07-14 15:07:00,71.913,71.913,71.9,71.908,25600000.0
2006-07-14 15:08:00,71.906,71.914,71.906,71.914,8000000.0
2006-07-14 15:09:00,71.911,71.933,71.899,71.932,16000000.0
2006-07-14 15:10:00,71.958,71.958,71.927,71.932,12800000.0
2006-07-14 15:11:00,71.959,71.985,71.958,71.985,32000000.0
2006-07-14 15:12:00,72.004,72.004,71.96,71.96,12800000.0
2006-07-14 15:13:00,71.95,71.973,71.95,71.957,44800000.0
2006-07-14 15:14:00,71.969,71.969,71.942,71.942,35200000.0
2006-07-14 15:15:00,71.929,71.929,71.918,71.92,22400000.0
2006-07-14 15:16:00,71.913,71.92,71.897,71.897,36800000.0
2006-07-14 15:17:00,71.887,71.891,71.883,71.884,22400000.0
2006-07-14 15:18:00,71.885,71.885,71.858,71.858,22400000.0
2006-07-14 15:19:00,71.871,71.879,71.864,71.864,16000000.0
2006-07-14 15:20:00,71.866,71.869,71.861,71.862,23400000.0
2006-07-14 15:21:00,71.863,71.886,71.858,71.886,14400000.0
2006-07-14 15:22:00,71.895,71.904,71.889,71.904,12800000.0
2006-07-14 15:23:00,71.902,71.908,71.895,71.908,48000000.0
2006-07-14 15:24:00,71.9,71.909,71.893,71.907,25000000.0
2006-07-14 15:25:00,71.914,71.933,71.914,71.929,27200000.0
2006-07-14 15:27:00,71.91,71.92,71.91,71.92,28200000.0
2006-07-14 15:28:00,71.917,71.926,71.915,71.915,69800000.0
2006-07-14 15:29:00,71.907,71.907,71.804,71.891,46400000.0
2006-07-14 15:30:00,71.825,71.968,71.825,71.836,114600000.0
2006-07-14 15:31:00,71.909,71.91,71.903,71.904,60800000.0
2006-07-14 15:32:00,71.902,71.906,71.898,71.898,30400000.0
2006-07-14 15:33:00,71.882,71.885,71.877,71.881,30400000.0
2006-07-14 15:34:00,71.88,71.885,71.872,71.877,22400000.0
2006-07-14 15:36:00,71.882,71.891,71.88,71.88,32000000.0
2006-07-14 15:37:00,71.883,71.883,71.871,71.872,30400000.0
2006-07-14 15:38:00,71.868,71.868,71.855,71.856,59600000.0
2006-07-14 15:39:00,71.855,71.86,71.846,71.86,36800000.0
2006-07-14 15:40:00,71.864,71.88,71.864,71.88,35200000.0
2006-07-14 15:41:00,71.886,71.888,71.879,71.884,25600000.0
2006-07-14 15:42:00,71.884,71.889,71.883,71.888,43200000.0
2006-07-14 15:43:00,71.893,71.9,71.89,71.896,27000000.0
2006-07-14 15:44:00,71.894,71.9,71.883,71.891,12800000.0
2006-07-14 15:45:00,71.882,71.882,71.843,71.848,16000000.0
2006-07-14 15:46:00,71.837,71.838,71.83,71.838,14400000.0
2006-07-14 15:47:00,71.805,71.809,71.789,71.789,30800000.0
2006-07-14 15:48:00,71.803,71.832,71.803,71.832,27200000.0
2006-07-14 15:49:00,71.833,71.863,71.833,71.863,11200000.0
2006-07-14 15:50:00,71.892,71.919,71.892,71.919,11200000.0
2006-07-14 15:51:00,71.934,71.945,71.929,71.929,12800000.0
2006-07-14 15:52:00,71.923,71.958,71.923,71.953,20800000.0
2006-07-14 15:53:00,71.957,71.958,71.948,71.954,24000000.0
2006-07-14 15:54:00,71.975,71.99,71.975,71.986,28800000.0
2006-07-14 15:55:00,71.988,72.006,71.988,71.996,23400000.0
2006-07-14 15:57:00,71.995,72.01,71.995,71.996,12800000.0
2006-07-14 15:58:00,72.0,72.006,71.995,72.005,19200000.0
2006-07-14 15:59:00,72.008,72.008,71.889,71.889,36800000.0
2006-07-14 16:00:00,71.888,71.996,71.888,71.996,51200000.0
2006-07-14 16:01:00,71.996,72.019,71.996,72.019,41000000.0
2006-07-14 16:02:00,72.04,72.042,72.03,72.03,11200000.0
2006-07-14 16:03:00,72.015,72.015,71.998,72.005,64000000.0
2006-07-14 16:04:00,72.007,72.007,71.988,71.988,44800000.0
2006-07-14 16:05:00,71.985,71.99,71.971,71.976,48000000.0
2006-07-14 16:06:00,71.974,71.984,71.973,71.973,34600000.0
2006-07-14 16:07:00,71.973,71.989,71.962,71.989,32000000.0
2006-07-14 16:08:00,71.989,72.002,71.987,71.993,44800000.0
2006-07-14 16:09:00,71.99,72.0,71.99,72.0,44800000.0
2006-07-14 16:11:00,71.979,71.979,71.961,71.961,14400000.0
2006-07-14 16:12:00,71.964,71.975,71.964,71.97,56000000.0
2006-07-14 16:13:00,71.974,71.974,71.958,71.966,11200000.0
2006-07-14 16:14:00,71.97,71.982,71.967,71.967,49000000.0
2006-07-14 16:15:00,71.981,71.987,71.967,71.979,58600000.0
2006-07-14 16:16:00,71.963,71.97,71.961,71.964,17600000.0
2006-07-14 16:17:00,71.959,71.986,71.959,71.986,38400000.0
2006-07-14 16:18:00,71.982,71.983,71.976,71.98,11200000.0
2006-07-14 16:19:00,71.973,71.976,71.966,71.976,22400000.0
2006-07-14 16:20:00,71.971,71.975,71.963,71.973,11200000.0
2006-07-14 16:21:00,71.977,71.988,71.976,71.988,27200000.0
2006-07-14 16:22:00,72.008,72.027,72.008,72.023,41000000.0
2006-07-14 16:23:00,72.025,72.025,72.012,72.015,43200000.0
2006-07-14 16:24:00,72.027,72.034,72.024,72.024,17600000.0
2006-07-14 16:25:00,72.028,72.029,72.02,72.025,33600000.0
2006-07-14 16:26:00,72.023,72.039,72.023,72.033,17600000.0
2006-07-14 16:27:00,72.042,72.05,72.042,72.044,35200000.0
2006-07-14 16:28:00,72.039,72.042,72.031,72.034,27200000.0
2006-07-14 16:29:00,72.034,72.038,72.032,72.032,11200000.0
2006-07-14 16:30:00,72.036,72.047,72.025,72.025,11200000.0
2006-07-14 16:31:00,72.048,72.048,72.037,72.037,41600000.0
2006-07-14 16:32:00,72.013,72.013,71.993,71.993,12800000.0
2006-07-14 16:33:00,71.983,71.993,71.981,71.991,27200000.0
2006-07-14 16:34:00,71.982,71.994,71.982,71.987,35200000.0
2006-07-14 16:35:00,71.979,71.979,71.97,71.979,52800000.0
2006-07-14 16:36:00,71.981,71.992,71.978,71.992,51200000.0
2006-07-14 16:37:00,71.991,72.001,71.991,72.001,41600000.0
2006-07-14 16:38:00,71.994,71.995,71.986,71.992,40000000.0
2006-07-14 16:39:00,71.986,71.991,71.982,71.991,34600000.0
2006-07-14 16:40:00,71.984,71.991,71.974,71.976,56000000.0
2006-07-14 16:41:00,71.962,71.976,71.959,71.976,73600000.0
2006-07-14 16:42:00,71.967,71.978,71.96,71.961,54400000.0
2006-07-14 16:43:00,71.962,72.016,71.962,72.002,18400000.0
2006-07-14 16:44:00,71.999,72.01,71.998,72.01,10600000.0
2006-07-14 16:45:00,72.007,72.012,72.001,72.003,57600000.0
2006-07-14 16:46:00,72.001,72.013,72.0,72.0,10600000.0
2006-07-14 16:47:00,71.998,72.002,71.988,72.002,70400000.0
2006-07-14 16:48:00,71.992,72.004,71.992,72.004,52800000.0
2006-07-14 16:49:00,72.002,72.017,72.002,72.017,36800000.0
2006-07-14 16:50:00,72.016,72.016,72.004,72.006,75200000.0
2006-07-14 16:51:00,72.002,72.014,72.002,72.008,32000000.0
2006-07-14 16:52:00,71.994,72.0,71.993,72.0,46400000.0
2006-07-14 16:53:00,71.997,72.005,71.997,71.997,29800000.0
2006-07-14 16:54:00,72.011,72.011,72.001,72.008,11200000.0
2006-07-14 16:55:00,71.997,72.003,71.993,72.002,27200000.0
2006-07-14 16:56:00,72.002,72.009,71.998,72.009,36200000.0
2006-07-14 16:57:00,72.009,72.027,72.009,72.027,19200000.0
2006-07-14 16:58:00,72.033,72.033,72.023,72.026,12800000.0
2006-07-14 16:59:00,72.01,72.011,71.998,71.998,51200000.0
2006-07-14 17:00:00,72.008,72.014,72.002,72.006,49600000.0
2006-07-14 17:01:00,72.01,72.023,72.01,72.023,40000000.0
2006-07-14 17:02:00,72.019,72.026,72.016,72.02,33600000.0
2006-07-14 17:03:00,72.013,72.018,72.003,72.016,44800000.0
2006-07-14 17:04:00,72.016,72.018,72.007,72.009,41600000.0
2006-07-14 17:05:00,72.021,72.025,72.013,72.02,54400000.0
2006-07-14 17:07:00,72.015,72.024,72.011,72.024,34600000.0
2006-07-14 17:08:00,72.022,72.027,72.016,72.017,68200000.0
2006-07-14 17:09:00,72.023,72.034,72.022,72.022,58600000.0
2006-07-14 17:10:00,72.027,72.048,72.027,72.048,25600000.0
2006-07-14 17:11:00,72.052,72.07,72.052,72.067,38400000.0
2006-07-14 17:12:00,72.068,72.078,72.065,72.078,25600000.0
2006-07-14 17:13:00,72.081,72.085,72.078,72.078,28200000.0
2006-07-14 17:14:00,72.072,72.076,72.064,72.075,22400000.0
2006-07-14 17:15:00,72.068,72.071,72.058,72.071,19600000.0
2006-07-14 17:16:00,72.071,72.071,72.048,72.048,17600000.0
2006-07-14 17:17:00,72.053,72.067,72.053,72.064,37800000.0
2006-07-14 17:18:00,72.064,72.07,72.06,72.065,57600000.0
2006-07-14 17:19:00,72.058,72.063,72.053,72.053,24000000.0
2006-07-14 17:20:00,72.044,72.056,72.044,72.048,16000000.0
2006-07-14 17:21:00,72.053,72.055,72.048,72.055,28800000.0
2006-07-14 17:22:00,72.057,72.066,72.056,72.066,19200000.0
2006-07-14 17:23:00,72.062,72.064,72.057,72.064,11200000.0
2006-07-14 17:24:00,72.069,72.072,72.058,72.066,12800000.0
2006-07-14 17:25:00,72.068,72.073,72.063,72.073,17600000.0
2006-07-14 17:28:00,72.065,72.072,72.063,72.066,12800000.0
2006-07-14 17:29:00,72.068,72.075,72.063,72.072,27600000.0
2006-07-14 17:30:00,72.059,72.071,72.058,72.058,17600000.0
2006-07-14 17:31:00,72.057,72.06,72.05,72.054,88400000.0
2006-07-14 17:32:00,72.056,72.065,72.054,72.063,52800000.0
2006-07-14 17:33:00,72.067,72.07,72.057,72.058,36800000.0
2006-07-14 17:34:00,72.065,72.069,72.056,72.066,64400000.0
2006-07-14 17:36:00,72.069,72.076,72.064,72.068,33600000.0
2006-07-14 17:37:00,72.07,72.073,72.064,72.067,16000000.0
2006-07-14 17:38:00,72.065,72.067,72.056,72.059,35200000.0
2006-07-14 17:39:00,72.057,72.069,72.057,72.066,16000000.0
2006-07-14 17:41:00,72.069,72.069,72.059,72.059,12800000.0
2006-07-14 17:42:00,72.084,72.102,72.084,72.102,4800000.0
2006-07-14 17:43:00,72.114,72.125,72.114,72.124,17600000.0
2006-07-14 17:44:00,72.122,72.122,72.108,72.11,30400000.0
2006-07-14 17:45:00,72.11,72.133,72.11,72.132,30400000.0
2006-07-14 17:46:00,72.128,72.135,72.125,72.126,42000000.0
2006-07-14 17:47:00,72.128,72.132,72.125,72.126,57600000.0
2006-07-14 17:48:00,72.125,72.128,72.121,72.123,57000000.0
2006-07-14 17:49:00,72.127,72.146,72.127,72.146,46400000.0
2006-07-14 17:50:00,72.152,72.159,72.145,72.145,8000000.0
2006-07-14 17:51:00,72.141,72.152,72.14,72.151,49000000.0
2006-07-14 17:52:00,72.148,72.164,72.148,72.164,43200000.0
2006-07-14 17:53:00,72.17,72.182,72.168,72.182,33600000.0
2006-07-14 17:54:00,72.181,72.181,72.171,72.171,38400000.0
2006-07-14 17:55:00,72.171,72.171,72.165,72.171,40000000.0
2006-07-14 17:57:00,72.165,72.175,72.164,72.169,36200000.0
2006-07-14 17:58:00,72.168,72.168,72.152,72.152,17600000.0
2006-07-14 17:59:00,72.157,72.165,72.152,72.164,62400000.0
2006-07-14 18:00:00,72.164,72.168,72.159,72.168,51200000.0
2006-07-14 18:02:00,72.177,72.177,72.171,72.171,24000000.0
2006-07-14 18:03:00,72.175,72.189,72.175,72.186,36800000.0
2006-07-14 18:04:00,72.187,72.191,72.186,72.19,33600000.0
2006-07-14 18:05:00,72.191,72.193,72.185,72.185,12800000.0
2006-07-14 18:06:00,72.184,72.184,72.174,72.181,30400000.0
2006-07-14 18:07:00,72.179,72.182,72.174,72.179,11200000.0
2006-07-14 18:08:00,72.175,72.182,72.173,72.182,84800000.0
2006-07-14 18:09:00,72.183,72.183,72.167,72.168,33000000.0
2006-07-14 18:10:00,72.157,72.167,72.148,72.161,16000000.0
2006-07-14 18:11:00,72.161,72.164,72.148,72.164,12800000.0
2006-07-14 18:12:00,72.17,72.204,72.17,72.201,12800000.0
2006-07-14 18:13:00,72.194,72.197,72.18,72.18,27200000.0
2006-07-14 18:15:00,72.18,72.184,72.176,72.183,30400000.0
2006-07-14 18:16:00,72.18,72.191,72.18,72.191,56000000.0
2006-07-14 18:17:00,72.198,72.223,72.198,72.223,43200000.0
2006-07-14 18:18:00,72.222,72.222,72.207,72.207,30400000.0
2006-07-14 18:19:00,72.208,72.213,72.207,72.207,46400000.0
2006-07-14 18:20:00,72.207,72.212,72.2,72.205,43200000.0
2006-07-14 18:21:00,72.209,72.219,72.207,72.219,12800000.0
2006-07-14 18:22:00,72.226,72.226,72.216,72.218,34000000.0
2006-07-14 18:23:00,72.218,72.218,72.203,72.216,46400000.0
2006-07-14 18:24:00,72.22,72.224,72.215,72.22,52800000.0
2006-07-14 18:26:00,72.202,72.218,72.202,72.208,12800000.0
2006-07-14 18:27:00,72.223,72.223,72.213,72.221,33600000.0
2006-07-14 18:28:00,72.219,72.223,72.216,72.216,12800000.0
2006-07-14 18:29:00,72.213,72.215,72.207,72.215,25600000.0
2006-07-14 18:30:00,72.209,72.209,72.192,72.192,36800000.0
2006-07-14 18:31:00,72.201,72.201,72.187,72.195,11200000.0
2006-07-14 18:32:00,72.181,72.181,72.171,72.178,69800000.0
2006-07-14 18:33:00,72.178,72.182,72.173,72.173,32000000.0
2006-07-14 18:34:00,72.17,72.181,72.17,72.181,19200000.0
2006-07-14 18:35:00,72.177,72.184,72.172,72.184,43200000.0
2006-07-14 18:36:00,72.188,72.188,72.18,72.186,12800000.0
2006-07-14 18:37:00,72.182,72.19,72.182,72.187,37200000.0
2006-07-14 18:38:00,72.17,72.18,72.169,72.178,49600000.0
2006-07-14 18:39:00,72.186,72.193,72.184,72.191,76200000.0
2006-07-14 18:40:00,72.189,72.195,72.184,72.188,65600000.0
2006-07-14 18:41:00,72.181,72.188,72.173,72.173,72400000.0
2006-07-14 18:43:00,72.172,72.182,72.172,72.182,49600000.0
2006-07-14 18:44:00,72.189,72.207,72.189,72.207,30400000.0
2006-07-14 18:45:00,72.21,72.21,72.19,72.203,12800000.0
2006-07-14 18:46:00,72.215,72.226,72.214,72.219,12800000.0
2006-07-14 18:47:00,72.212,72.22,72.207,72.208,14400000.0
2006-07-14 18:48:00,72.209,72.214,72.208,72.21,28200000.0
2006-07-14 18:49:00,72.213,72.218,72.207,72.207,24000000.0
2006-07-14 18:50:00,72.21,72.218,72.208,72.208,46400000.0
2006-07-14 18:51:00,72.216,72.216,72.204,72.216,12800000.0
2006-07-14 18:52:00,72.213,72.218,72.209,72.209,19200000.0
2006-07-14 18:54:00,72.21,72.21,72.202,72.202,18600000.0
2006-07-14 18:55:00,72.206,72.212,72.199,72.212,22400000.0
2006-07-14 19:00:00,72.202,72.212,72.201,72.207,14400000.0
2006-07-14 19:02:00,72.207,72.216,72.207,72.207,43200000.0
2006-07-14 19:03:00,72.216,72.219,72.213,72.219,14400000.0
2006-07-14 19:05:00,72.213,72.219,72.208,72.219,17600000.0
2006-07-14 19:06:00,72.213,72.213,72.189,72.189,54800000.0
2006-07-14 19:07:00,72.176,72.176,72.168,72.168,35200000.0
2006-07-14 19:08:00,72.167,72.175,72.167,72.175,22400000.0
2006-07-14 19:09:00,72.182,72.205,72.182,72.201,12800000.0
2006-07-14 19:10:00,72.192,72.192,72.176,72.176,17600000.0
2006-07-14 19:11:00,72.183,72.183,72.161,72.161,17600000.0
2006-07-14 19:12:00,72.156,72.157,72.149,72.149,23400000.0
2006-07-14 19:13:00,72.148,72.157,72.141,72.153,16000000.0
2006-07-14 19:14:00,72.151,72.151,72.125,72.131,12800000.0
2006-07-14 19:16:00,72.13,72.13,72.108,72.116,12800000.0
2006-07-14 19:17:00,72.125,72.131,72.123,72.131,13800000.0
2006-07-14 19:18:00,72.138,72.149,72.138,72.147,32000000.0
2006-07-14 19:19:00,72.152,72.157,72.149,72.152,11200000.0
2006-07-14 19:21:00,72.155,72.165,72.155,72.164,17600000.0
2006-07-14 19:24:00,72.157,72.157,72.139,72.145,48000000.0
2006-07-14 19:25:00,72.142,72.149,72.142,72.147,12800000.0
2006-07-14 19:26:00,72.13,72.142,72.13,72.142,41600000.0
2006-07-14 19:27:00,72.14,72.143,72.139,72.142,14400000.0
2006-07-14 19:29:00,72.134,72.134,72.124,72.124,12800000.0
2006-07-14 19:30:00,72.13,72.13,72.119,72.119,11200000.0
2006-07-14 19:31:00,72.122,72.122,72.105,72.114,11200000.0
2006-07-14 19:32:00,72.114,72.128,72.11,72.125,11200000.0
2006-07-14 19:33:00,72.131,72.136,72.127,72.136,12800000.0
2006-07-14 19:34:00,72.134,72.141,72.132,72.139,12800000.0
2006-07-14 19:35:00,72.137,72.144,72.134,72.144,17600000.0
2006-07-14 19:38:00,72.149,72.157,72.148,72.148,11200000.0
2006-07-14 19:39:00,72.129,72.143,72.129,72.143,12800000.0
2006-07-14 19:40:00,72.136,72.158,72.136,72.156,11200000.0
2006-07-14 19:41:00,72.143,72.152,72.14,72.152,11200000.0
2006-07-14 19:42:00,72.152,72.158,72.148,72.148,11200000.0
2006-07-14 19:43:00,72.14,72.143,72.132,72.136,11200000.0
2006-07-14 19:44:00,72.135,72.135,72.113,72.12,11200000.0
2006-07-14 19:45:00,72.124,72.131,72.116,72.131,16000000.0
2006-07-14 19:46:00,72.124,72.13,72.124,72.13,8000000.0
2006-07-14 19:47:00,72.128,72.14,72.126,72.14,9600000.0
2006-07-14 19:48:00,72.15,72.157,72.141,72.151,12800000.0
2006-07-14 19:49:00,72.151,72.161,72.148,72.158,30400000.0
2006-07-14 19:51:00,72.171,72.171,72.154,72.154,12800000.0
2006-07-14 19:52:00,72.14,72.152,72.134,72.139,16000000.0
2006-07-14 19:54:00,72.148,72.155,72.148,72.149,12800000.0
2006-07-14 19:55:00,72.153,72.153,72.148,72.153,11200000.0
2006-07-14 19:57:00,72.152,72.154,72.149,72.15,12800000.0
2006-07-14 19:58:00,72.152,72.152,72.143,72.143,11200000.0
2006-07-14 20:00:00,72.145,72.148,72.139,72.143,17600000.0
2006-07-14 20:01:00,72.139,72.141,72.129,72.129,12800000.0
2006-07-14 20:04:00,72.128,72.141,72.128,72.132,30400000.0
2006-07-14 20:05:00,72.145,72.15,72.138,72.149,12800000.0
2006-07-14 20:13:00,72.135,72.146,72.134,72.146,11200000.0
2006-07-14 20:14:00,72.141,72.155,72.093,72.151,14400000.0
2006-07-14 20:15:00,72.14,72.14,72.127,72.139,11200000.0
2006-07-14 20:16:00,72.135,72.135,72.123,72.124,28800000.0
2006-07-14 20:17:00,72.121,72.121,72.104,72.107,33000000.0
2006-07-14 20:18:00,72.11,72.11,72.098,72.103,11200000.0
2006-07-14 20:19:00,72.098,72.108,72.098,72.107,11200000.0
2006-07-14 20:20:00,72.105,72.111,72.102,72.111,18600000.0
2006-07-14 20:26:00,72.103,72.11,72.101,72.108,16000000.0
2006-07-14 20:27:00,72.114,72.114,72.102,72.102,16000000.0
2006-07-14 20:28:00,72.106,72.11,72.097,72.109,11200000.0
2006-07-14 20:30:00,72.102,72.104,72.096,72.104,27200000.0
2006-07-14 20:31:00,72.104,72.106,72.1,72.106,11200000.0
2006-07-14 20:33:00,72.107,72.112,72.1,72.11,12800000.0
2006-07-14 20:34:00,72.109,72.109,72.105,72.108,11200000.0
2006-07-14 20:35:00,72.098,72.099,72.096,72.098,11200000.0
2006-07-14 20:36:00,72.084,72.084,72.071,72.072,16000000.0
2006-07-14 20:37:00,72.072,72.088,72.072,72.088,8000000.0
2006-07-14 20:39:00,72.092,72.095,72.088,72.095,11200000.0
2006-07-14 20:40:00,72.093,72.093,72.077,72.085,11200000.0
2006-07-14 20:42:00,72.071,72.071,72.063,72.065,11200000.0
2006-07-14 20:43:00,72.062,72.062,72.052,72.052,14400000.0
2006-07-14 20:44:00,72.058,72.058,72.045,72.045,6400000.0
2006-07-14 20:45:00,72.046,72.056,72.046,72.054,12800000.0
2006-07-14 20:46:00,72.058,72.058,72.044,72.044,14400000.0
2006-07-14 20:47:00,72.045,72.056,72.043,72.056,12800000.0
2006-07-14 20:49:00,72.064,72.069,72.062,72.062,8000000.0
2006-07-14 20:50:00,72.073,72.073,72.055,72.061,14400000.0
2006-07-14 20:51:00,72.057,72.065,72.057,72.06,28800000.0
2006-07-14 20:53:00,72.061,72.061,72.054,72.054,16000000.0
2006-07-14 20:54:00,72.059,72.065,72.057,72.057,14400000.0
2006-07-14 20:56:00,72.061,72.061,72.037,72.037,8000000.0
2006-07-14 20:57:00,72.027,72.032,72.024,72.025,12800000.0
2006-07-14 20:58:00,72.011,72.015,72.005,72.015,11200000.0
2006-07-14 20:59:00,72.012,72.018,72.012,72.018,11200000.0
2006-07-14 21:00:00,72.023,72.023,72.012,72.018,17600000.0
2006-07-14 21:02:00,72.019,72.025,72.018,72.018,16000000.0
2006-07-14 21:03:00,72.019,72.025,72.017,72.018,11200000.0
2006-07-14 21:06:00,72.014,72.023,72.014,72.017,12800000.0
2006-07-14 21:08:00,72.024,72.025,72.019,72.025,16000000.0
2006-07-14 21:11:00,72.021,72.029,72.008,72.021,12800000.0
2006-07-14 21:12:00,72.02,72.027,72.02,72.023,12800000.0
2006-07-14 21:13:00,72.028,72.048,72.022,72.043,16000000.0
2006-07-14 21:14:00,72.046,72.046,72.033,72.039,12800000.0
2006-07-14 21:15:00,72.032,72.04,72.032,72.034,14400000.0
2006-07-14 21:16:00,72.032,72.032,72.023,72.023,9600000.0
2006-07-14 21:17:00,72.026,72.038,72.026,72.036,12800000.0
2006-07-14 21:19:00,72.045,72.045,72.035,72.04,17600000.0
2006-07-14 21:20:00,72.021,72.041,72.021,72.037,14400000.0
2006-07-14 21:22:00,72.051,72.058,72.043,72.058,12800000.0
2006-07-14 21:23:00,72.063,72.072,72.063,72.072,11200000.0
2006-07-14 21:24:00,72.07,72.077,72.063,72.063,11200000.0
2006-07-14 21:25:00,72.066,72.071,72.063,72.067,11200000.0
2006-07-14 21:27:00,72.077,72.077,72.071,72.071,6400000.0
2006-07-14 21:30:00,72.074,72.079,72.07,72.076,12800000.0
2006-07-14 21:31:00,72.077,72.083,72.077,72.083,10600000.0
2006-07-14 21:32:00,72.088,72.093,72.084,72.093,14400000.0
2006-07-14 21:34:00,72.093,72.101,72.089,72.092,17600000.0
2006-07-14 21:36:00,72.071,72.081,72.071,72.077,9600000.0
2006-07-14 21:38:00,72.05,72.05,71.968,71.968,12800000.0
2006-07-14 21:39:00,72.074,72.074,72.072,72.072,3200000.0
2006-07-14 21:40:00,72.077,72.093,72.075,72.093,11200000.0
2006-07-14 21:41:00,72.091,72.091,72.078,72.078,12800000.0
2006-07-14 21:42:00,72.088,72.091,72.07,72.088,14400000.0
2006-07-14 21:44:00,72.09,72.097,72.085,72.097,12200000.0
2006-07-14 21:45:00,72.094,72.098,72.086,72.089,17600000.0
2006-07-14 21:46:00,72.091,72.091,72.08,72.088,14400000.0
2006-07-14 21:48:00,72.093,72.097,72.082,72.095,16000000.0
2006-07-14 21:49:00,72.094,72.102,72.094,72.099,11200000.0
2006-07-14 21:52:00,72.086,72.087,72.081,72.081,8000000.0
2006-07-14 21:55:00,72.088,72.088,72.079,72.079,11200000.0
2006-07-14 21:57:00,72.083,72.089,72.083,72.086,17600000.0
2006-07-14 22:00:00,72.09,72.09,72.077,72.077,17600000.0
2006-07-14 22:03:00,72.078,72.083,72.078,72.082,17600000.0
2006-07-14 22:04:00,72.089,72.1,72.089,72.098,16000000.0
2006-07-14 22:05:00,72.093,72.093,72.083,72.083,11200000.0
2006-07-14 22:06:00,72.089,72.089,72.083,72.083,6400000.0
2006-07-14 22:07:00,72.071,72.077,72.071,72.077,16000000.0
2006-07-14 22:08:00,72.08,72.086,72.068,72.085,16000000.0
2006-07-14 22:09:00,72.074,72.084,72.071,72.084,12800000.0
2006-07-14 22:10:00,72.087,72.089,72.082,72.082,12800000.0
2006-07-14 22:11:00,72.089,72.089,72.083,72.088,7400000.0
2006-07-14 22:13:00,72.078,72.092,72.078,72.088,12800000.0
2006-07-14 22:14:00,72.081,72.083,72.073,72.076,12800000.0
2006-07-14 22:16:00,72.074,72.076,72.067,72.067,12800000.0
2006-07-14 22:17:00,72.06,72.064,72.057,72.057,12800000.0
2006-07-14 22:18:00,72.055,72.055,72.048,72.054,16000000.0
2006-07-14 22:19:00,72.055,72.058,72.049,72.049,14400000.0
2006-07-14 22:20:00,72.057,72.065,72.054,72.057,12800000.0
2006-07-14 22:23:00,72.05,72.05,72.038,72.04,12800000.0
2006-07-14 22:24:00,72.029,72.035,72.027,72.027,11200000.0
2006-07-14 22:25:00,72.039,72.045,72.036,72.039,9600000.0
2006-07-14 22:26:00,72.033,72.045,72.033,72.045,17600000.0
2006-07-14 22:27:00,72.045,72.045,72.037,72.037,12800000.0
2006-07-14 22:32:00,72.044,72.051,71.988,72.048,11200000.0
2006-07-14 22:33:00,72.044,72.044,72.03,72.037,11200000.0
2006-07-14 22:35:00,72.036,72.042,72.032,72.035,12800000.0
2006-07-14 22:40:00,72.03,72.036,72.03,72.033,11200000.0
2006-07-14 22:42:00,72.023,72.023,72.013,72.015,17600000.0
2006-07-14 22:43:00,72.012,72.023,72.012,72.016,15400000.0
2006-07-14 22:44:00,72.014,72.021,72.012,72.015,12800000.0
2006-07-14 22:45:00,72.016,72.02,72.011,72.015,16000000.0
2006-07-14 22:46:00,72.015,72.018,72.006,72.018,11200000.0
2006-07-14 22:47:00,72.014,72.02,72.011,72.014,17600000.0
2006-07-14 22:48:00,72.027,72.035,72.027,72.033,8400000.0
2006-07-14 22:49:00,72.038,72.038,72.034,72.034,12800000.0
2006-07-14 22:51:00,72.04,72.049,72.04,72.049,11200000.0
2006-07-14 22:52:00,72.051,72.069,72.051,72.069,11200000.0
2006-07-14 22:54:00,72.068,72.068,72.049,72.061,10600000.0
2006-07-14 22:55:00,72.052,72.059,72.046,72.05,12800000.0
2006-07-14 22:56:00,72.043,72.044,72.039,72.042,17600000.0
2006-07-14 22:58:00,72.041,72.041,72.031,72.031,6400000.0
2006-07-16 23:35:00,72.04,72.122,72.04,72.122,16000000.0
2006-07-16 23:36:00,72.136,72.136,72.127,72.127,12800000.0
2006-07-16 23:37:00,72.14,72.14,72.131,72.134,12200000.0
2006-07-16 23:42:00,72.138,72.138,72.137,72.137,3200000.0
2006-07-16 23:44:00,72.134,72.139,72.133,72.139,16000000.0
2006-07-16 23:45:00,72.135,72.145,72.128,72.145,11200000.0
2006-07-16 23:50:00,72.132,72.139,72.129,72.139,11200000.0
2006-07-16 23:52:00,72.138,72.145,72.13,72.145,12800000.0
2006-07-16 23:56:00,72.051,72.133,72.051,72.122,11200000.0
2006-07-16 23:57:00,72.146,72.146,72.138,72.138,16000000.0
2006-07-16 23:58:00,72.141,72.146,72.126,72.146,11200000.0
2006-07-16 23:59:00,72.142,72.142,72.121,72.138,14400000.0
2006-07-17 00:00:00,72.152,72.176,72.152,72.176,9600000.0
2006-07-17 00:01:00,72.178,72.18,72.164,72.18,12800000.0
2006-07-17 00:02:00,72.183,72.183,72.168,72.174,12800000.0
2006-07-17 00:03:00,72.157,72.162,72.151,72.151,11200000.0
2006-07-17 00:04:00,72.128,72.149,72.128,72.148,11200000.0
2006-07-17 00:09:00,72.143,72.147,72.128,72.145,11200000.0
2006-07-17 00:11:00,72.162,72.162,72.152,72.154,12800000.0
2006-07-17 00:15:00,72.156,72.156,72.14,72.149,14400000.0
2006-07-17 00:16:00,72.137,72.138,72.132,72.132,14400000.0
2006-07-17 00:18:00,72.148,72.15,72.143,72.146,9600000.0
2006-07-17 00:19:00,72.134,72.146,72.134,72.14,12800000.0
2006-07-17 00:20:00,72.122,72.123,72.114,72.114,17000000.0
2006-07-17 00:21:00,72.121,72.121,72.098,72.118,12800000.0
2006-07-17 00:22:00,72.109,72.13,72.109,72.111,17600000.0
2006-07-17 00:24:00,72.127,72.127,72.105,72.118,13800000.0
2006-07-17 00:25:00,72.12,72.121,72.113,72.113,11200000.0
2006-07-17 00:27:00,72.113,72.115,72.109,72.109,12800000.0
2006-07-17 00:28:00,72.098,72.1,72.091,72.091,32000000.0
2006-07-17 00:29:00,72.094,72.094,72.079,72.079,8000000.0
2006-07-17 00:30:00,72.085,72.088,72.08,72.083,8000000.0
2006-07-17 00:31:00,72.083,72.085,72.08,72.085,12800000.0
2006-07-17 00:33:00,72.086,72.108,72.086,72.108,12800000.0
2006-07-17 00:35:00,72.11,72.118,72.107,72.107,12800000.0
2006-07-17 00:36:00,72.11,72.115,72.106,72.115,12800000.0
2006-07-17 00:37:00,72.113,72.113,72.108,72.109,13200000.0
2006-07-17 00:40:00,72.111,72.115,72.111,72.115,8000000.0
2006-07-17 00:43:00,72.103,72.115,72.103,72.112,16000000.0
2006-07-17 00:45:00,72.118,72.268,72.118,72.268,12800000.0
2006-07-17 00:46:00,72.331,72.336,72.32,72.327,14400000.0
2006-07-17 00:47:00,72.321,72.323,72.312,72.317,12800000.0
2006-07-17 00:48:00,72.338,72.338,72.323,72.325,12800000.0
2006-07-17 00:49:00,72.305,72.307,72.284,72.284,11200000.0
2006-07-17 00:50:00,72.262,72.262,72.174,72.228,12800000.0
2006-07-17 00:51:00,72.253,72.261,72.236,72.261,11200000.0
2006-07-17 00:52:00,72.249,72.249,72.236,72.236,10600000.0
2006-07-17 00:54:00,72.256,72.273,72.256,72.267,17600000.0
2006-07-17 00:55:00,72.278,72.287,72.278,72.287,12800000.0
2006-07-17 00:57:00,72.294,72.294,72.285,72.285,12800000.0
2006-07-17 00:58:00,72.286,72.288,72.281,72.284,12800000.0
2006-07-17 00:59:00,72.279,72.28,72.268,72.272,11200000.0
2006-07-17 01:00:00,72.258,72.264,72.25,72.256,16000000.0
2006-07-17 01:01:00,72.253,72.26,72.252,72.257,13800000.0
2006-07-17 01:02:00,72.26,72.274,72.26,72.268,8000000.0
2006-07-17 01:03:00,72.263,72.276,72.263,72.276,11200000.0
2006-07-17 01:04:00,72.269,72.269,72.25,72.25,12800000.0
2006-07-17 01:05:00,72.263,72.271,72.249,72.271,11200000.0
2006-07-17 01:06:00,72.271,72.271,72.205,72.263,12800000.0
2006-07-17 01:09:00,72.277,72.277,72.265,72.268,17600000.0
2006-07-17 01:10:00,72.261,72.263,72.249,72.254,16000000.0
2006-07-17 01:11:00,72.247,72.254,72.246,72.252,11200000.0
2006-07-17 01:12:00,72.254,72.258,72.249,72.256,16400000.0
2006-07-17 01:16:00,72.265,72.272,72.261,72.27,25600000.0
2006-07-17 01:17:00,72.257,72.257,72.241,72.241,11200000.0
2006-07-17 01:18:00,72.253,72.253,72.24,72.24,12800000.0
2006-07-17 01:19:00,72.239,72.243,72.227,72.236,16000000.0
2006-07-17 01:21:00,72.244,72.255,72.244,72.253,12800000.0
2006-07-17 01:22:00,72.259,72.265,72.258,72.265,12800000.0
2006-07-17 01:24:00,72.262,72.264,72.253,72.264,12800000.0
2006-07-17 01:26:00,72.262,72.262,72.25,72.252,11200000.0
2006-07-17 01:28:00,72.248,72.252,72.236,72.236,17600000.0
2006-07-17 01:29:00,72.234,72.248,72.229,72.242,17000000.0
2006-07-17 01:39:00,72.252,72.254,72.248,72.251,14400000.0
2006-07-17 01:40:00,72.247,72.258,72.24,72.251,11200000.0
2006-07-17 01:41:00,72.258,72.258,72.246,72.246,12800000.0
2006-07-17 01:42:00,72.25,72.267,72.25,72.267,11200000.0
2006-07-17 01:43:00,72.274,72.274,72.266,72.268,11200000.0
2006-07-17 01:45:00,72.264,72.268,72.256,72.258,15400000.0
2006-07-17 01:46:00,72.246,72.262,72.246,72.259,16000000.0
2006-07-17 01:47:00,72.261,72.265,72.259,72.259,14400000.0
2006-07-17 01:48:00,72.253,72.26,72.245,72.259,12800000.0
2006-07-17 01:50:00,72.257,72.257,72.244,72.244,14400000.0
2006-07-17 01:51:00,72.241,72.246,72.239,72.246,11200000.0
2006-07-17 01:52:00,72.248,72.248,72.23,72.23,20800000.0
2006-07-17 01:53:00,72.237,72.24,72.224,72.224,14400000.0
2006-07-17 01:55:00,72.23,72.23,72.218,72.218,12800000.0
2006-07-17 01:56:00,72.221,72.231,72.221,72.231,12200000.0
2006-07-17 01:59:00,72.23,72.23,72.218,72.218,3200000.0
2006-07-17 02:00:00,72.213,72.213,72.193,72.207,11200000.0
2006-07-17 02:01:00,72.19,72.204,72.188,72.204,17600000.0
2006-07-17 02:02:00,72.203,72.204,72.194,72.194,12800000.0
2006-07-17 02:03:00,72.187,72.194,72.185,72.194,16000000.0
2006-07-17 02:04:00,72.195,72.209,72.195,72.203,12800000.0
2006-07-17 02:05:00,72.199,72.199,72.179,72.179,12800000.0
2006-07-17 02:06:00,72.174,72.174,72.168,72.168,12800000.0
2006-07-17 02:07:00,72.175,72.184,72.173,72.18,12800000.0
2006-07-17 02:08:00,72.188,72.205,72.187,72.205,17600000.0
2006-07-17 02:09:00,72.203,72.203,72.181,72.187,16000000.0
2006-07-17 02:12:00,72.174,72.18,72.172,72.172,11200000.0
2006-07-17 02:13:00,72.178,72.185,72.176,72.184,11200000.0
2006-07-17 02:14:00,72.195,72.195,72.179,72.179,11200000.0
2006-07-17 02:15:00,72.187,72.19,72.165,72.165,11200000.0
2006-07-17 02:16:00,72.165,72.176,72.109,72.176,9000000.0
2006-07-17 02:17:00,72.18,72.216,72.18,72.216,11200000.0
2006-07-17 02:18:00,72.233,72.248,72.226,72.248,12800000.0
2006-07-17 02:19:00,72.241,72.259,72.241,72.256,12800000.0
2006-07-17 02:20:00,72.245,72.247,72.244,72.247,8000000.0
2006-07-17 02:21:00,72.247,72.247,72.228,72.228,17000000.0
2006-07-17 02:22:00,72.223,72.224,72.21,72.224,12800000.0
2006-07-17 02:25:00,72.218,72.222,72.208,72.208,17600000.0
2006-07-17 02:26:00,72.212,72.228,72.205,72.224,17600000.0
2006-07-17 02:27:00,72.223,72.232,72.218,72.232,17600000.0
2006-07-17 02:29:00,72.227,72.236,72.225,72.232,11200000.0
2006-07-17 02:30:00,72.22,72.229,72.219,72.219,11200000.0
2006-07-17 02:32:00,72.219,72.219,72.198,72.204,11200000.0
2006-07-17 02:33:00,72.198,72.199,72.188,72.196,11200000.0
2006-07-17 02:34:00,72.201,72.229,72.201,72.206,14400000.0
2006-07-17 02:35:00,72.206,72.216,72.206,72.216,12800000.0
2006-07-17 02:36:00,72.221,72.223,72.221,72.222,12800000.0
2006-07-17 02:38:00,72.23,72.231,72.225,72.231,12800000.0
2006-07-17 02:41:00,72.234,72.246,72.232,72.246,11200000.0
2006-07-17 02:43:00,72.246,72.255,72.246,72.254,11200000.0
2006-07-17 02:46:00,72.254,72.254,72.231,72.231,12800000.0
2006-07-17 02:47:00,72.227,72.235,72.222,72.222,12800000.0
2006-07-17 02:48:00,72.226,72.24,72.226,72.234,14400000.0
2006-07-17 02:50:00,72.232,72.232,72.223,72.225,11200000.0
2006-07-17 02:51:00,72.226,72.226,72.201,72.201,11200000.0
2006-07-17 02:52:00,72.193,72.199,72.125,72.18,11200000.0
2006-07-17 02:53:00,72.178,72.184,72.171,72.181,10600000.0
2006-07-17 02:54:00,72.072,72.174,72.072,72.174,11200000.0
2006-07-17 02:55:00,72.185,72.191,72.184,72.19,11200000.0
2006-07-17 02:56:00,72.192,72.192,72.183,72.185,11200000.0
2006-07-17 02:57:00,72.182,72.194,72.176,72.194,11200000.0
2006-07-17 02:59:00,72.193,72.196,72.186,72.196,11200000.0
2006-07-17 03:00:00,72.197,72.197,72.108,72.108,11200000.0
2006-07-17 03:01:00,72.193,72.193,72.154,72.154,11200000.0
2006-07-17 03:03:00,72.166,72.177,72.164,72.173,14400000.0
2006-07-17 03:04:00,72.174,72.177,72.17,72.177,11200000.0
2006-07-17 03:05:00,72.166,72.171,72.162,72.171,16000000.0
2006-07-17 03:06:00,72.17,72.177,72.166,72.177,16000000.0
2006-07-17 03:07:00,72.171,72.18,72.171,72.171,14400000.0
2006-07-17 03:08:00,72.186,72.194,72.174,72.187,11200000.0
2006-07-17 03:09:00,72.198,72.215,72.198,72.215,11200000.0
2006-07-17 03:10:00,72.247,72.247,72.231,72.232,16000000.0
2006-07-17 03:11:00,72.228,72.24,72.228,72.24,11200000.0
2006-07-17 03:12:00,72.221,72.239,72.221,72.226,17600000.0
2006-07-17 03:13:00,72.249,72.249,72.242,72.244,16000000.0
2006-07-17 03:14:00,72.244,72.246,72.241,72.246,11200000.0
2006-07-17 03:15:00,72.252,72.259,72.252,72.255,17000000.0
2006-07-17 03:16:00,72.247,72.253,72.243,72.244,14400000.0
2006-07-17 03:18:00,72.251,72.256,72.247,72.256,12800000.0
2006-07-17 03:20:00,72.261,72.261,72.25,72.26,12800000.0
2006-07-17 03:21:00,72.262,72.265,72.254,72.265,14400000.0
2006-07-17 03:24:00,72.256,72.271,72.256,72.271,9600000.0
2006-07-17 03:29:00,72.265,72.273,72.261,72.261,12800000.0
2006-07-17 03:31:00,72.26,72.263,72.256,72.257,12800000.0
2006-07-17 03:32:00,72.262,72.267,72.262,72.264,8000000.0
2006-07-17 03:37:00,72.265,72.274,72.265,72.273,17600000.0
2006-07-17 03:38:00,72.258,72.277,72.258,72.277,12800000.0
2006-07-17 03:40:00,72.282,72.284,72.275,72.28,12800000.0
2006-07-17 03:41:00,72.281,72.285,72.278,72.279,11200000.0
2006-07-17 03:42:00,72.28,72.286,72.268,72.268,12800000.0
2006-07-17 03:44:00,72.274,72.281,72.264,72.28,12800000.0
2006-07-17 03:45:00,72.278,72.287,72.278,72.283,11200000.0
2006-07-17 03:46:00,72.285,72.287,72.278,72.278,11200000.0
2006-07-17 03:47:00,72.278,72.278,72.267,72.269,11200000.0
2006-07-17 03:49:00,72.273,72.281,72.273,72.28,16000000.0
2006-07-17 03:52:00,72.289,72.293,72.278,72.287,14400000.0
2006-07-17 03:57:00,72.289,72.3,72.289,72.3,12800000.0
2006-07-17 03:58:00,72.302,72.307,72.301,72.304,16000000.0
2006-07-17 03:59:00,72.31,72.314,72.307,72.312,12800000.0
2006-07-17 04:00:00,72.312,72.312,72.295,72.3,14400000.0
2006-07-17 04:01:00,72.323,72.341,72.323,72.341,11200000.0
2006-07-17 04:02:00,72.346,72.351,72.346,72.351,8000000.0
2006-07-17 04:03:00,72.342,72.353,72.329,72.329,12800000.0
2006-07-17 04:04:00,72.328,72.346,72.328,72.339,12800000.0
2006-07-17 04:05:00,72.34,72.348,72.339,72.348,11200000.0
2006-07-17 04:06:00,72.345,72.346,72.335,72.344,14400000.0
2006-07-17 04:08:00,72.353,72.375,72.353,72.375,11200000.0
2006-07-17 04:09:00,72.376,72.376,72.367,72.371,11200000.0
2006-07-17 04:11:00,72.358,72.361,72.352,72.359,12800000.0
2006-07-17 04:13:00,72.362,72.37,72.358,72.37,11200000.0
2006-07-17 04:14:00,72.367,72.372,72.361,72.369,11200000.0
2006-07-17 04:15:00,72.376,72.376,72.366,72.366,12800000.0
2006-07-17 04:16:00,72.365,72.368,72.361,72.361,11200000.0
2006-07-17 04:17:00,72.37,72.372,72.365,72.372,14400000.0
2006-07-17 04:18:00,72.374,72.374,72.359,72.368,12800000.0
2006-07-17 04:19:00,72.366,72.366,72.34,72.36,12800000.0
2006-07-17 04:20:00,72.358,72.358,72.267,72.355,11200000.0
2006-07-17 04:21:00,72.36,72.361,72.357,72.36,11200000.0
2006-07-17 04:22:00,72.356,72.362,72.35,72.358,16000000.0
2006-07-17 04:23:00,72.362,72.373,72.362,72.368,12800000.0
2006-07-17 04:24:00,72.376,72.383,72.374,72.383,12800000.0
2006-07-17 04:26:00,72.375,72.376,72.37,72.371,14400000.0
2006-07-17 04:27:00,72.371,72.372,72.364,72.371,9600000.0
2006-07-17 04:28:00,72.37,72.372,72.365,72.372,11200000.0
2006-07-17 04:29:00,72.376,72.376,72.367,72.369,12800000.0
2006-07-17 04:32:00,72.368,72.373,72.365,72.373,12800000.0
2006-07-17 04:33:00,72.375,72.375,72.362,72.367,16400000.0
2006-07-17 04:36:00,72.361,72.367,72.361,72.362,6400000.0
2006-07-17 04:37:00,72.373,72.376,72.369,72.369,12800000.0
2006-07-17 04:38:00,72.367,72.367,72.356,72.359,9600000.0
2006-07-17 04:39:00,72.351,72.359,72.338,72.357,12800000.0
2006-07-17 04:40:00,72.361,72.361,72.353,72.354,11200000.0
2006-07-17 04:42:00,72.35,72.356,72.335,72.356,12800000.0
2006-07-17 04:43:00,72.351,72.356,72.346,72.356,12800000.0
2006-07-17 04:44:00,72.359,72.363,72.357,72.358,9600000.0
2006-07-17 04:46:00,72.353,72.356,72.346,72.356,14400000.0
2006-07-17 04:47:00,72.356,72.362,72.356,72.36,6400000.0
2006-07-17 04:48:00,72.364,72.372,72.361,72.361,12800000.0
2006-07-17 04:49:00,72.356,72.368,72.356,72.357,11200000.0
2006-07-17 04:50:00,72.346,72.346,72.337,72.337,11200000.0
2006-07-17 04:51:00,72.328,72.33,72.235,72.33,14400000.0
2006-07-17 04:52:00,72.337,72.337,72.326,72.326,11200000.0
2006-07-17 04:53:00,72.319,72.321,72.316,72.318,9600000.0
2006-07-17 04:54:00,72.309,72.315,72.309,72.311,12800000.0
2006-07-17 04:55:00,72.312,72.313,72.306,72.308,11200000.0
2006-07-17 04:56:00,72.299,72.31,72.298,72.307,17600000.0
2006-07-17 04:57:00,72.312,72.312,72.299,72.31,11200000.0
2006-07-17 04:58:00,72.307,72.31,72.3,72.3,8000000.0
2006-07-17 04:59:00,72.309,72.309,72.302,72.302,12800000.0
2006-07-17 05:00:00,72.292,72.308,72.292,72.298,11200000.0
2006-07-17 05:01:00,72.3,72.303,72.291,72.3,14400000.0
2006-07-17 05:03:00,72.302,72.309,72.295,72.301,12800000.0
2006-07-17 05:04:00,72.308,72.31,72.3,72.307,8000000.0
2006-07-17 05:06:00,72.303,72.303,72.295,72.295,11200000.0
2006-07-17 05:08:00,72.296,72.296,72.277,72.29,11200000.0
2006-07-17 05:12:00,72.285,72.285,72.269,72.269,12800000.0
2006-07-17 05:13:00,72.271,72.285,72.271,72.28,12800000.0
2006-07-17 05:14:00,72.283,72.288,72.283,72.285,14400000.0
2006-07-17 05:17:00,72.271,72.278,72.271,72.274,11200000.0
2006-07-17 05:21:00,72.27,72.278,72.264,72.278,12800000.0
2006-07-17 05:23:00,72.273,72.28,72.271,72.271,12800000.0
2006-07-17 05:25:00,72.286,72.291,72.284,72.291,12800000.0
2006-07-17 05:26:00,72.29,72.299,72.28,72.299,12800000.0
2006-07-17 05:30:00,72.295,72.295,72.269,72.272,16000000.0
2006-07-17 05:31:00,72.267,72.281,72.265,72.281,17600000.0
2006-07-17 05:32:00,72.274,72.287,72.274,72.287,12800000.0
2006-07-17 05:35:00,72.287,72.291,72.285,72.29,11200000.0
2006-07-17 05:36:00,72.294,72.294,72.272,72.272,16000000.0
2006-07-17 05:37:00,72.287,72.297,72.286,72.297,11200000.0
2006-07-17 05:38:00,72.287,72.296,72.277,72.294,16000000.0
2006-07-17 05:39:00,72.291,72.291,72.271,72.272,11200000.0
2006-07-17 05:40:00,72.267,72.267,72.259,72.259,9600000.0
2006-07-17 05:41:00,72.262,72.264,72.26,72.263,12800000.0
2006-07-17 05:42:00,72.255,72.266,72.255,72.258,11200000.0
2006-07-17 05:43:00,72.264,72.264,72.256,72.256,11200000.0
2006-07-17 05:44:00,72.26,72.266,72.259,72.266,10600000.0
2006-07-17 05:45:00,72.261,72.265,72.259,72.263,16000000.0
2006-07-17 05:46:00,72.252,72.252,72.234,72.24,17600000.0
2006-07-17 05:47:00,72.24,72.256,72.239,72.256,14400000.0
2006-07-17 05:49:00,72.253,72.263,72.25,72.25,17600000.0
2006-07-17 05:53:00,72.243,72.249,72.242,72.248,17600000.0
2006-07-17 05:54:00,72.247,72.255,72.241,72.245,9600000.0
2006-07-17 05:56:00,72.238,72.252,72.238,72.24,12800000.0
2006-07-17 05:57:00,72.233,72.235,72.229,72.23,12800000.0
2006-07-17 05:58:00,72.223,72.229,72.14,72.22,12800000.0
2006-07-17 05:59:00,72.239,72.239,72.22,72.227,12800000.0
2006-07-17 06:00:00,72.241,72.241,72.227,72.229,8000000.0
2006-07-17 06:01:00,72.233,72.237,72.217,72.237,11200000.0
2006-07-17 06:03:00,72.251,72.255,72.24,72.255,11200000.0
2006-07-17 06:04:00,72.251,72.255,72.239,72.247,16000000.0
2006-07-17 06:07:00,72.235,72.244,72.235,72.243,11200000.0
2006-07-17 06:08:00,72.239,72.246,72.239,72.241,11200000.0
2006-07-17 06:09:00,72.236,72.24,72.235,72.24,11200000.0
2006-07-17 06:10:00,72.24,72.248,72.158,72.238,11200000.0
2006-07-17 06:11:00,72.241,72.258,72.239,72.258,17600000.0
2006-07-17 06:15:00,72.249,72.256,72.249,72.255,8000000.0
2006-07-17 06:16:00,72.251,72.258,72.251,72.258,8000000.0
2006-07-17 06:17:00,72.258,72.258,72.249,72.252,12800000.0
2006-07-17 06:19:00,72.24,72.241,72.234,72.236,12800000.0
2006-07-17 06:20:00,72.234,72.234,72.223,72.223,16000000.0
2006-07-17 06:21:00,72.213,72.223,72.212,72.212,12800000.0
2006-07-17 06:23:00,72.218,72.223,72.205,72.205,8000000.0
2006-07-17 06:24:00,72.21,72.226,72.206,72.226,8000000.0
2006-07-17 06:25:00,72.216,72.222,72.201,72.222,12800000.0
2006-07-17 06:27:00,72.227,72.231,72.216,72.229,14400000.0
2006-07-17 06:30:00,72.214,72.222,72.214,72.216,14400000.0
2006-07-17 06:33:00,72.223,72.223,72.206,72.211,17600000.0
2006-07-17 06:34:00,72.205,72.225,72.205,72.223,12800000.0
2006-07-17 06:35:00,72.222,72.222,72.208,72.212,12800000.0
2006-07-17 06:37:00,72.214,72.221,72.214,72.221,12800000.0
2006-07-17 06:38:00,72.221,72.233,72.218,72.233,16000000.0
2006-07-17 06:42:00,72.222,72.222,72.216,72.216,9600000.0
2006-07-17 06:43:00,72.142,72.212,72.142,72.212,16000000.0
2006-07-17 06:44:00,72.213,72.222,72.205,72.221,17600000.0
2006-07-17 06:45:00,72.224,72.224,72.21,72.217,17600000.0
2006-07-17 06:48:00,72.211,72.217,72.203,72.203,17600000.0
2006-07-17 06:49:00,72.208,72.215,72.202,72.215,17600000.0
2006-07-17 06:50:00,72.197,72.21,72.197,72.208,14400000.0
2006-07-17 06:52:00,72.215,72.218,72.21,72.217,13200000.0
2006-07-17 06:53:00,72.215,72.23,72.203,72.23,17600000.0
2006-07-17 06:54:00,72.225,72.232,72.224,72.232,14400000.0
2006-07-17 06:55:00,72.231,72.247,72.231,72.247,9600000.0
2006-07-17 06:56:00,72.248,72.254,72.248,72.254,11200000.0
2006-07-17 06:58:00,72.253,72.254,72.246,72.246,12800000.0
2006-07-17 07:01:00,72.246,72.253,72.241,72.253,17600000.0
2006-07-17 07:02:00,72.255,72.255,72.248,72.254,12800000.0
2006-07-17 07:03:00,72.242,72.248,72.227,72.227,12800000.0
2006-07-17 07:04:00,72.205,72.217,72.203,72.217,12800000.0
2006-07-17 07:05:00,72.218,72.218,72.201,72.211,11200000.0
2006-07-17 07:06:00,72.204,72.205,72.199,72.204,12800000.0
2006-07-17 07:08:00,72.202,72.206,72.192,72.199,16000000.0
2006-07-17 07:09:00,72.204,72.204,72.194,72.203,12800000.0
2006-07-17 07:10:00,72.199,72.207,72.191,72.204,9600000.0
2006-07-17 07:11:00,72.195,72.201,72.19,72.201,12800000.0
2006-07-17 07:12:00,72.193,72.206,72.193,72.204,6400000.0
2006-07-17 07:14:00,72.182,72.201,72.182,72.201,11200000.0
2006-07-17 07:17:00,72.21,72.213,72.202,72.202,12800000.0
2006-07-17 07:18:00,72.222,72.23,72.221,72.221,17600000.0
2006-07-17 07:23:00,72.217,72.217,72.207,72.207,10600000.0
2006-07-17 07:24:00,72.198,72.205,72.196,72.196,14400000.0
2006-07-17 07:25:00,72.201,72.211,72.19,72.211,16000000.0
2006-07-17 07:28:00,72.209,72.213,72.206,72.207,13800000.0
2006-07-17 07:30:00,72.207,72.207,72.199,72.202,11200000.0
2006-07-17 07:31:00,72.199,72.207,72.199,72.204,17600000.0
2006-07-17 07:32:00,72.206,72.206,72.196,72.199,17600000.0
2006-07-17 07:33:00,72.199,72.207,72.198,72.207,8000000.0
2006-07-17 07:34:00,72.208,72.208,72.198,72.203,12800000.0
2006-07-17 07:35:00,72.206,72.214,72.201,72.207,16000000.0
2006-07-17 07:37:00,72.207,72.215,72.202,72.202,11200000.0
2006-07-17 07:38:00,72.208,72.217,72.207,72.217,12800000.0
2006-07-17 07:39:00,72.222,72.237,72.222,72.237,11200000.0
2006-07-17 07:40:00,72.24,72.246,72.236,72.242,11200000.0
2006-07-17 07:41:00,72.235,72.245,72.232,72.238,12800000.0
2006-07-17 07:42:00,72.237,72.241,72.233,72.241,12800000.0
2006-07-17 07:43:00,72.24,72.247,72.238,72.238,12800000.0
2006-07-17 07:44:00,72.24,72.24,72.229,72.232,11200000.0
2006-07-17 07:45:00,72.221,72.238,72.221,72.238,11200000.0
2006-07-17 07:46:00,72.242,72.251,72.242,72.251,11200000.0
2006-07-17 07:47:00,72.252,72.252,72.237,72.239,14400000.0
2006-07-17 07:50:00,72.239,72.252,72.239,72.25,8000000.0
2006-07-17 07:51:00,72.254,72.263,72.249,72.263,12800000.0
2006-07-17 07:52:00,72.265,72.274,72.262,72.268,17600000.0
2006-07-17 07:53:00,72.271,72.274,72.268,72.27,12200000.0
2006-07-17 07:54:00,72.279,72.299,72.279,72.299,11200000.0
2006-07-17 07:55:00,72.295,72.295,72.27,72.27,12800000.0
2006-07-17 07:56:00,72.261,72.261,72.244,72.251,16000000.0
2006-07-17 07:57:00,72.24,72.253,72.24,72.246,11200000.0
2006-07-17 07:58:00,72.247,72.264,72.236,72.264,11200000.0
2006-07-17 07:59:00,72.27,72.284,72.27,72.282,12800000.0
2006-07-17 08:00:00,72.281,72.282,72.276,72.276,8000000.0
2006-07-17 08:01:00,72.28,72.296,72.28,72.296,8000000.0
2006-07-17 08:02:00,72.308,72.308,72.302,72.308,11200000.0
2006-07-17 08:03:00,72.303,72.305,72.295,72.304,11200000.0
2006-07-17 08:04:00,72.298,72.307,72.296,72.307,17600000.0
2006-07-17 08:05:00,72.301,72.305,72.296,72.297,14400000.0
2006-07-17 08:06:00,72.3,72.305,72.29,72.29,9600000.0
2006-07-17 08:07:00,72.265,72.265,72.252,72.261,11200000.0
2006-07-17 08:08:00,72.275,72.275,72.266,72.267,17600000.0
2006-07-17 08:09:00,72.275,72.285,72.269,72.269,12800000.0
2006-07-17 08:10:00,72.255,72.269,72.255,72.261,12800000.0
2006-07-17 08:11:00,72.268,72.273,72.262,72.271,11200000.0
2006-07-17 08:12:00,72.276,72.292,72.276,72.28,16000000.0
2006-07-17 08:13:00,72.284,72.292,72.282,72.287,11200000.0
2006-07-17 08:14:00,72.293,72.293,72.281,72.281,12800000.0
2006-07-17 08:15:00,72.291,72.291,72.267,72.267,16000000.0
2006-07-17 08:16:00,72.283,72.29,72.275,72.29,11200000.0
2006-07-17 08:17:00,72.294,72.299,72.289,72.299,12800000.0
2006-07-17 08:18:00,72.293,72.297,72.285,72.293,12800000.0
2006-07-17 08:19:00,72.282,72.297,72.282,72.288,14400000.0
2006-07-17 08:21:00,72.307,72.31,72.285,72.285,17600000.0
2006-07-17 08:22:00,72.302,72.304,72.298,72.301,11200000.0
2006-07-17 08:23:00,72.304,72.304,72.295,72.298,11200000.0
2006-07-17 08:24:00,72.298,72.298,72.279,72.279,9600000.0
2006-07-17 08:25:00,72.273,72.274,72.267,72.271,12800000.0
2006-07-17 08:26:00,72.271,72.28,72.185,72.28,8000000.0
2006-07-17 08:27:00,72.266,72.287,72.266,72.286,12200000.0
2006-07-17 08:28:00,72.295,72.295,72.276,72.289,11200000.0
2006-07-17 08:29:00,72.289,72.292,72.28,72.292,14400000.0
2006-07-17 08:30:00,72.297,72.307,72.295,72.295,11200000.0
2006-07-17 08:31:00,72.289,72.299,72.289,72.291,12800000.0
2006-07-17 08:33:00,72.299,72.299,72.283,72.283,11200000.0
2006-07-17 08:35:00,72.292,72.3,72.289,72.295,17600000.0
2006-07-17 08:37:00,72.291,72.291,72.252,72.252,11200000.0
2006-07-17 08:38:00,72.243,72.248,72.215,72.219,11200000.0
2006-07-17 08:39:00,72.199,72.213,72.199,72.213,16000000.0
2006-07-17 08:40:00,72.217,72.241,72.217,72.239,16000000.0
2006-07-17 08:41:00,72.234,72.255,72.234,72.255,17600000.0
2006-07-17 08:42:00,72.246,72.253,72.246,72.253,12800000.0
2006-07-17 08:43:00,72.255,72.286,72.246,72.286,12800000.0
2006-07-17 08:44:00,72.294,72.317,72.29,72.312,12800000.0
2006-07-17 08:45:00,72.306,72.322,72.306,72.32,16000000.0
2006-07-17 08:46:00,72.324,72.332,72.324,72.325,11200000.0
2006-07-17 08:48:00,72.325,72.325,72.314,72.321,12800000.0
2006-07-17 08:49:00,72.319,72.325,72.312,72.318,17600000.0
2006-07-17 08:50:00,72.328,72.33,72.315,72.318,12800000.0
2006-07-17 08:51:00,72.32,72.329,72.315,72.322,17600000.0
2006-07-17 08:52:00,72.304,72.304,72.281,72.286,11200000.0
2006-07-17 08:53:00,72.293,72.293,72.283,72.283,16000000.0
2006-07-17 08:54:00,72.291,72.291,72.28,72.28,3200000.0
2006-07-17 08:56:00,72.304,72.317,72.304,72.317,11200000.0
2006-07-17 08:57:00,72.316,72.349,72.316,72.349,11200000.0
2006-07-17 08:58:00,72.348,72.349,72.343,72.343,9600000.0
2006-07-17 08:59:00,72.345,72.347,72.34,72.34,12800000.0
2006-07-17 09:00:00,72.338,72.342,72.333,72.336,17000000.0
2006-07-17 09:01:00,72.34,72.364,72.34,72.354,11200000.0
2006-07-17 09:02:00,72.356,72.367,72.348,72.367,11200000.0
2006-07-17 09:03:00,72.366,72.372,72.341,72.341,16000000.0
2006-07-17 09:04:00,72.324,72.333,72.324,72.333,11200000.0
2006-07-17 09:05:00,72.319,72.347,72.318,72.347,11200000.0
2006-07-17 09:06:00,72.35,72.35,72.332,72.345,12800000.0
2006-07-17 09:07:00,72.346,72.346,72.333,72.333,12800000.0
2006-07-17 09:09:00,72.334,72.339,72.323,72.339,17600000.0
2006-07-17 09:11:00,72.341,72.341,72.33,72.341,12800000.0
2006-07-17 09:12:00,72.341,72.345,72.331,72.339,12800000.0
2006-07-17 09:14:00,72.31,72.31,72.295,72.305,11200000.0
2006-07-17 09:15:00,72.311,72.318,72.307,72.311,11200000.0
2006-07-17 09:16:00,72.307,72.318,72.307,72.313,12800000.0
2006-07-17 09:17:00,72.328,72.336,72.322,72.336,11200000.0
2006-07-17 09:18:00,72.337,72.353,72.337,72.353,14400000.0
2006-07-17 09:19:00,72.344,72.353,72.344,72.349,12800000.0
2006-07-17 09:21:00,72.347,72.347,72.338,72.341,11200000.0
2006-07-17 09:22:00,72.324,72.325,72.318,72.325,17600000.0
2006-07-17 09:23:00,72.32,72.324,72.32,72.321,12800000.0
2006-07-17 09:24:00,72.224,72.313,72.224,72.313,10600000.0
2006-07-17 09:25:00,72.325,72.329,72.319,72.319,12800000.0
2006-07-17 09:27:00,72.32,72.331,72.32,72.331,10600000.0
2006-07-17 09:28:00,72.323,72.328,72.322,72.326,12800000.0
2006-07-17 09:29:00,72.322,72.322,72.315,72.315,11200000.0
2006-07-17 09:30:00,72.315,72.317,72.311,72.311,12800000.0
2006-07-17 09:32:00,72.289,72.305,72.286,72.287,14400000.0
2006-07-17 09:34:00,72.304,72.307,72.297,72.297,11200000.0
2006-07-17 09:35:00,72.29,72.29,72.273,72.273,12800000.0
2006-07-17 09:36:00,72.279,72.28,72.274,72.275,9600000.0
2006-07-17 09:37:00,72.27,72.27,72.201,72.269,16000000.0
2006-07-17 09:38:00,72.278,72.286,72.272,72.281,11200000.0
2006-07-17 09:39:00,72.289,72.304,72.289,72.304,12800000.0
2006-07-17 09:40:00,72.316,72.329,72.311,72.329,14400000.0
2006-07-17 09:42:00,72.327,72.343,72.327,72.343,16000000.0
2006-07-17 09:43:00,72.34,72.34,72.33,72.33,12800000.0
2006-07-17 09:44:00,72.334,72.343,72.333,72.333,12800000.0
2006-07-17 09:45:00,72.342,72.342,72.33,72.333,12800000.0
2006-07-17 09:46:00,72.335,72.335,72.323,72.329,11200000.0
2006-07-17 09:48:00,72.33,72.335,72.322,72.33,11200000.0
2006-07-17 09:49:00,72.335,72.347,72.332,72.345,12800000.0
2006-07-17 09:50:00,72.349,72.36,72.349,72.36,16400000.0
2006-07-17 09:54:00,72.367,72.386,72.367,72.386,17600000.0
2006-07-17 09:55:00,72.433,72.454,72.433,72.452,11200000.0
2006-07-17 09:56:00,72.457,72.466,72.454,72.459,14400000.0
2006-07-17 09:57:00,72.462,72.472,72.458,72.46,17600000.0
2006-07-17 09:58:00,72.457,72.459,72.363,72.445,17600000.0
2006-07-17 09:59:00,72.438,72.444,72.426,72.44,17600000.0
2006-07-17 10:00:00,72.443,72.452,72.443,72.446,11200000.0
2006-07-17 10:01:00,72.425,72.445,72.425,72.445,12800000.0
2006-07-17 10:02:00,72.468,72.474,72.454,72.474,16000000.0
2006-07-17 10:03:00,72.466,72.466,72.447,72.459,11200000.0
2006-07-17 10:04:00,72.46,72.47,72.46,72.47,8000000.0
2006-07-17 10:05:00,72.466,72.471,72.449,72.449,14400000.0
2006-07-17 10:06:00,72.432,72.441,72.408,72.408,16000000.0
2006-07-17 10:07:00,72.378,72.395,72.378,72.395,13200000.0
2006-07-17 10:08:00,72.408,72.417,72.408,72.417,11200000.0
2006-07-17 10:09:00,72.43,72.43,72.41,72.41,12800000.0
2006-07-17 10:10:00,72.414,72.423,72.412,72.418,17600000.0
2006-07-17 10:11:00,72.42,72.438,72.42,72.438,11200000.0
2006-07-17 10:12:00,72.423,72.423,72.405,72.423,12800000.0
2006-07-17 10:13:00,72.432,72.442,72.43,72.43,12800000.0
2006-07-17 10:14:00,72.434,72.445,72.434,72.437,11200000.0
2006-07-17 10:15:00,72.454,72.464,72.454,72.463,12800000.0
2006-07-17 10:16:00,72.442,72.442,72.422,72.422,13200000.0
2006-07-17 10:17:00,72.419,72.419,72.395,72.395,11200000.0
2006-07-17 10:18:00,72.419,72.424,72.402,72.418,11200000.0
2006-07-17 10:19:00,72.407,72.407,72.386,72.386,11200000.0
2006-07-17 10:20:00,72.39,72.392,72.379,72.379,17600000.0
2006-07-17 10:21:00,72.382,72.415,72.382,72.406,16000000.0
2006-07-17 10:22:00,72.396,72.396,72.361,72.361,11200000.0
2006-07-17 10:23:00,72.381,72.383,72.372,72.377,10600000.0
2006-07-17 10:24:00,72.373,72.41,72.373,72.409,12800000.0
2006-07-17 10:25:00,72.398,72.398,72.366,72.368,11200000.0
2006-07-17 10:26:00,72.376,72.389,72.376,72.389,4800000.0
2006-07-17 10:27:00,72.391,72.392,72.373,72.377,11200000.0
2006-07-17 10:28:00,72.371,72.373,72.365,72.372,12800000.0
2006-07-17 10:30:00,72.369,72.377,72.366,72.37,8000000.0
2006-07-17 10:31:00,72.364,72.37,72.354,72.37,12800000.0
2006-07-17 10:32:00,72.36,72.363,72.357,72.36,17600000.0
2006-07-17 10:33:00,72.353,72.355,72.339,72.339,11200000.0
2006-07-17 10:34:00,72.339,72.349,72.339,72.347,11200000.0
2006-07-17 10:35:00,72.35,72.362,72.345,72.362,11200000.0
2006-07-17 10:36:00,72.362,72.385,72.362,72.385,11200000.0
2006-07-17 10:37:00,72.398,72.421,72.318,72.411,11200000.0
2006-07-17 10:38:00,72.425,72.455,72.425,72.43,13200000.0
2006-07-17 10:39:00,72.412,72.426,72.412,72.421,11200000.0
2006-07-17 10:40:00,72.433,72.446,72.433,72.44,16000000.0
2006-07-17 10:41:00,72.432,72.437,72.425,72.437,12800000.0
2006-07-17 10:42:00,72.444,72.446,72.43,72.432,11200000.0
2006-07-17 10:43:00,72.406,72.407,72.403,72.406,11200000.0
2006-07-17 10:44:00,72.4,72.408,72.398,72.408,12800000.0
2006-07-17 10:45:00,72.4,72.41,72.397,72.41,12800000.0
2006-07-17 10:46:00,72.398,72.398,72.378,72.392,12800000.0
2006-07-17 10:47:00,72.392,72.392,72.361,72.377,12800000.0
2006-07-17 10:48:00,72.359,72.359,72.337,72.337,12800000.0
2006-07-17 10:49:00,72.334,72.342,72.334,72.336,11200000.0
2006-07-17 10:50:00,72.33,72.33,72.313,72.313,16000000.0
2006-07-17 10:51:00,72.325,72.366,72.325,72.366,17600000.0
2006-07-17 10:52:00,72.368,72.375,72.366,72.375,11200000.0
2006-07-17 10:53:00,72.381,72.386,72.364,72.367,11200000.0
2006-07-17 10:54:00,72.384,72.386,72.375,72.382,17600000.0
2006-07-17 10:55:00,72.382,72.391,72.381,72.382,11200000.0
2006-07-17 10:56:00,72.385,72.393,72.379,72.379,17600000.0
2006-07-17 10:57:00,72.379,72.394,72.379,72.394,16000000.0
2006-07-17 10:58:00,72.397,72.419,72.323,72.415,12800000.0
2006-07-17 10:59:00,72.424,72.424,72.396,72.396,11200000.0
2006-07-17 11:00:00,72.39,72.399,72.386,72.386,12800000.0
2006-07-17 11:03:00,72.393,72.4,72.383,72.387,12800000.0
2006-07-17 11:04:00,72.383,72.385,72.368,72.368,14400000.0
2006-07-17 11:06:00,72.371,72.371,72.359,72.365,17600000.0
2006-07-17 11:07:00,72.363,72.367,72.352,72.361,17600000.0
2006-07-17 11:09:00,72.357,72.357,72.332,72.332,18400000.0
2006-07-17 11:10:00,72.318,72.32,72.307,72.316,12800000.0
2006-07-17 11:11:00,72.321,72.356,72.321,72.356,11200000.0
2006-07-17 11:12:00,72.368,72.391,72.368,72.391,17600000.0
2006-07-17 11:13:00,72.408,72.408,72.386,72.402,14400000.0
2006-07-17 11:14:00,72.413,72.423,72.413,72.419,11200000.0
2006-07-17 11:15:00,72.421,72.429,72.416,72.427,11200000.0
2006-07-17 11:16:00,72.429,72.432,72.426,72.426,12800000.0
2006-07-17 11:17:00,72.397,72.397,72.383,72.386,11200000.0
2006-07-17 11:18:00,72.396,72.41,72.396,72.41,12800000.0
2006-07-17 11:20:00,72.403,72.403,72.383,72.391,12800000.0
2006-07-17 11:21:00,72.399,72.404,72.385,72.385,14400000.0
2006-07-17 11:22:00,72.385,72.396,72.361,72.361,12800000.0
2006-07-17 11:23:00,72.376,72.386,72.375,72.375,11200000.0
2006-07-17 11:24:00,72.396,72.412,72.395,72.412,12800000.0
2006-07-17 11:25:00,72.416,72.426,72.405,72.416,18000000.0
2006-07-17 11:26:00,72.419,72.419,72.408,72.419,14400000.0
2006-07-17 11:27:00,72.409,72.409,72.385,72.385,11200000.0
2006-07-17 11:28:00,72.387,72.391,72.38,72.38,14400000.0
2006-07-17 11:29:00,72.375,72.404,72.373,72.404,14400000.0
2006-07-17 11:30:00,72.411,72.412,72.399,72.411,14400000.0
2006-07-17 11:31:00,72.421,72.428,72.419,72.424,11200000.0
2006-07-17 11:32:00,72.422,72.432,72.421,72.427,18000000.0
2006-07-17 11:33:00,72.43,72.468,72.43,72.446,12800000.0
2006-07-17 11:34:00,72.459,72.473,72.459,72.461,12800000.0
2006-07-17 11:35:00,72.442,72.442,72.432,72.432,11200000.0
2006-07-17 11:36:00,72.425,72.436,72.424,72.435,12800000.0
2006-07-17 11:37:00,72.449,72.453,72.445,72.45,11200000.0
2006-07-17 11:38:00,72.433,72.433,72.42,72.42,11200000.0
2006-07-17 11:39:00,72.425,72.436,72.413,72.433,11200000.0
2006-07-17 11:40:00,72.424,72.43,72.422,72.428,11200000.0
2006-07-17 11:41:00,72.428,72.44,72.425,72.436,16000000.0
2006-07-17 11:42:00,72.441,72.451,72.434,72.444,17600000.0
2006-07-17 11:43:00,72.447,72.45,72.433,72.45,11200000.0
2006-07-17 11:44:00,72.446,72.449,72.443,72.447,11200000.0
2006-07-17 11:45:00,72.449,72.458,72.445,72.445,14400000.0
2006-07-17 11:46:00,72.458,72.459,72.448,72.457,11200000.0
2006-07-17 11:47:00,72.457,72.457,72.438,72.452,17600000.0
2006-07-17 11:48:00,72.451,72.456,72.442,72.456,11200000.0
2006-07-17 11:49:00,72.451,72.463,72.451,72.459,12800000.0
2006-07-17 11:50:00,72.461,72.462,72.454,72.458,12800000.0
2006-07-17 11:51:00,72.468,72.485,72.468,72.484,11200000.0
2006-07-17 11:52:00,72.494,72.52,72.494,72.52,11200000.0
2006-07-17 11:53:00,72.506,72.51,72.493,72.501,16000000.0
2006-07-17 11:54:00,72.488,72.494,72.476,72.494,14400000.0
2006-07-17 11:55:00,72.488,72.488,72.408,72.466,11200000.0
2006-07-17 11:56:00,72.456,72.479,72.456,72.479,12800000.0
2006-07-17 11:57:00,72.485,72.5,72.482,72.499,13200000.0
2006-07-17 11:58:00,72.512,72.512,72.49,72.49,11200000.0
2006-07-17 11:59:00,72.499,72.501,72.471,72.471,11200000.0
2006-07-17 12:00:00,72.478,72.507,72.478,72.507,11200000.0
2006-07-17 12:01:00,72.52,72.529,72.463,72.506,11200000.0
2006-07-17 12:02:00,72.562,72.583,72.562,72.583,14400000.0
2006-07-17 12:03:00,72.584,72.589,72.57,72.588,11200000.0
2006-07-17 12:04:00,72.619,72.621,72.61,72.617,17600000.0
2006-07-17 12:05:00,72.591,72.591,72.572,72.572,17600000.0
2006-07-17 12:06:00,72.587,72.601,72.587,72.594,12800000.0
2006-07-17 12:07:00,72.602,72.623,72.602,72.623,11200000.0
2006-07-17 12:08:00,72.635,72.647,72.625,72.625,11200000.0
2006-07-17 12:09:00,72.629,72.638,72.603,72.603,14400000.0
2006-07-17 12:10:00,72.599,72.602,72.589,72.594,11200000.0
2006-07-17 12:11:00,72.627,72.642,72.627,72.64,12800000.0
2006-07-17 12:12:00,72.645,72.645,72.631,72.631,11200000.0
2006-07-17 12:13:00,72.624,72.624,72.61,72.614,10600000.0
2006-07-17 12:14:00,72.612,72.612,72.584,72.592,12800000.0
2006-07-17 12:15:00,72.595,72.625,72.593,72.619,12800000.0
2006-07-17 12:16:00,72.596,72.596,72.577,72.586,12800000.0
2006-07-17 12:17:00,72.595,72.61,72.537,72.61,17600000.0
2006-07-17 12:18:00,72.605,72.61,72.593,72.593,16000000.0
2006-07-17 12:19:00,72.565,72.571,72.556,72.564,12800000.0
2006-07-17 12:20:00,72.578,72.593,72.575,72.579,14400000.0
2006-07-17 12:21:00,72.559,72.569,72.554,72.569,11200000.0
2006-07-17 12:22:00,72.568,72.575,72.566,72.574,16000000.0
2006-07-17 12:23:00,72.569,72.575,72.56,72.564,14400000.0
2006-07-17 12:24:00,72.572,72.572,72.558,72.567,12800000.0
2006-07-17 12:25:00,72.578,72.579,72.569,72.569,11200000.0
2006-07-17 12:26:00,72.566,72.572,72.559,72.57,11200000.0
2006-07-17 12:27:00,72.573,72.616,72.573,72.616,11200000.0
2006-07-17 12:28:00,72.625,72.626,72.606,72.606,12800000.0
2006-07-17 12:29:00,72.608,72.622,72.605,72.611,17600000.0
2006-07-17 12:30:00,72.598,72.625,72.598,72.616,17600000.0
2006-07-17 12:31:00,72.605,72.624,72.605,72.624,12800000.0
2006-07-17 12:32:00,72.614,72.63,72.614,72.624,12800000.0
2006-07-17 12:33:00,72.63,72.642,72.629,72.642,14400000.0
2006-07-17 12:34:00,72.646,72.663,72.646,72.656,12800000.0
2006-07-17 12:35:00,72.648,72.654,72.648,72.652,11200000.0
2006-07-17 12:36:00,72.649,72.651,72.642,72.642,11200000.0
2006-07-17 12:37:00,72.629,72.632,72.615,72.622,11200000.0
2006-07-17 12:38:00,72.622,72.622,72.527,72.611,17600000.0
2006-07-17 12:39:00,72.623,72.633,72.62,72.633,16400000.0
2006-07-17 12:40:00,72.624,72.633,72.611,72.632,15400000.0
2006-07-17 12:41:00,72.635,72.641,72.635,72.638,12800000.0
2006-07-17 12:42:00,72.639,72.643,72.63,72.632,14400000.0
2006-07-17 12:43:00,72.623,72.623,72.599,72.605,12800000.0
2006-07-17 12:44:00,72.6,72.61,72.595,72.61,17600000.0
2006-07-17 12:45:00,72.622,72.622,72.601,72.605,16400000.0
2006-07-17 12:46:00,72.582,72.593,72.58,72.593,12800000.0
2006-07-17 12:47:00,72.593,72.6,72.576,72.6,12200000.0
2006-07-17 12:48:00,72.606,72.623,72.601,72.623,12200000.0
2006-07-17 12:49:00,72.617,72.64,72.612,72.64,16000000.0
2006-07-17 12:50:00,72.644,72.647,72.637,72.646,14400000.0
2006-07-17 12:51:00,72.645,72.645,72.635,72.642,11200000.0
2006-07-17 12:52:00,72.653,72.658,72.648,72.658,11200000.0
2006-07-17 12:53:00,72.651,72.654,72.645,72.645,11200000.0
2006-07-17 12:54:00,72.642,72.642,72.627,72.627,12800000.0
2006-07-17 12:55:00,72.627,72.629,72.622,72.622,16000000.0
2006-07-17 12:56:00,72.639,72.655,72.639,72.653,11200000.0
2006-07-17 12:57:00,72.656,72.674,72.656,72.674,11200000.0
2006-07-17 12:58:00,72.676,72.68,72.664,72.675,17600000.0
2006-07-17 12:59:00,72.686,72.698,72.681,72.688,16000000.0
2006-07-17 13:00:00,72.676,72.676,72.666,72.674,12800000.0
2006-07-17 13:01:00,72.661,72.663,72.653,72.662,14400000.0
2006-07-17 13:02:00,72.656,72.658,72.653,72.653,12800000.0
2006-07-17 13:03:00,72.657,72.663,72.64,72.651,16000000.0
2006-07-17 13:04:00,72.649,72.653,72.647,72.647,11200000.0
2006-07-17 13:05:00,72.652,72.661,72.652,72.661,12200000.0
2006-07-17 13:06:00,72.643,72.643,72.633,72.633,3200000.0
2006-07-17 13:07:00,72.639,72.644,72.637,72.637,14400000.0
2006-07-17 13:08:00,72.647,72.651,72.641,72.641,17600000.0
2006-07-17 13:09:00,72.639,72.639,72.621,72.633,12800000.0
2006-07-17 13:10:00,72.629,72.645,72.62,72.645,16000000.0
2006-07-17 13:11:00,72.647,72.65,72.643,72.648,11200000.0
2006-07-17 13:12:00,72.65,72.651,72.646,72.646,12200000.0
2006-07-17 13:13:00,72.64,72.64,72.625,72.625,17600000.0
2006-07-17 13:14:00,72.627,72.627,72.612,72.612,12800000.0
2006-07-17 13:15:00,72.626,72.632,72.616,72.621,12800000.0
2006-07-17 13:16:00,72.609,72.621,72.609,72.616,17600000.0
2006-07-17 13:17:00,72.603,72.613,72.603,72.606,12800000.0
2006-07-17 13:18:00,72.593,72.617,72.588,72.617,11200000.0
2006-07-17 13:19:00,72.627,72.633,72.624,72.631,16000000.0
2006-07-17 13:20:00,72.635,72.635,72.624,72.634,9600000.0
2006-07-17 13:21:00,72.639,72.639,72.623,72.631,11200000.0
2006-07-17 13:22:00,72.615,72.615,72.602,72.602,14400000.0
2006-07-17 13:23:00,72.611,72.616,72.606,72.606,12800000.0
2006-07-17 13:24:00,72.605,72.605,72.538,72.589,8000000.0
2006-07-17 13:25:00,72.582,72.585,72.571,72.579,17600000.0
2006-07-17 13:26:00,72.59,72.59,72.575,72.588,17000000.0
2006-07-17 13:27:00,72.579,72.592,72.569,72.588,12800000.0
2006-07-17 13:28:00,72.589,72.597,72.498,72.597,16000000.0
2006-07-17 13:29:00,72.609,72.613,72.601,72.601,11200000.0
2006-07-17 13:30:00,72.612,72.617,72.612,72.612,12800000.0
2006-07-17 13:31:00,72.607,72.615,72.606,72.615,11200000.0
2006-07-17 13:32:00,72.622,72.637,72.622,72.637,11200000.0
2006-07-17 13:33:00,72.637,72.637,72.616,72.616,19200000.0
2006-07-17 13:34:00,72.622,72.622,72.607,72.607,14400000.0
2006-07-17 13:35:00,72.615,72.618,72.609,72.609,36200000.0
2006-07-17 13:36:00,72.62,72.634,72.62,72.634,17600000.0
2006-07-17 13:37:00,72.639,72.662,72.639,72.662,14400000.0
2006-07-17 13:38:00,72.67,72.686,72.67,72.675,33600000.0
2006-07-17 13:39:00,72.671,72.671,72.64,72.64,14400000.0
2006-07-17 13:40:00,72.631,72.633,72.625,72.625,40000000.0
2006-07-17 13:41:00,72.615,72.627,72.615,72.627,16000000.0
2006-07-17 13:42:00,72.617,72.624,72.612,72.612,11200000.0
2006-07-17 13:43:00,72.613,72.617,72.6,72.61,27200000.0
2006-07-17 13:44:00,72.607,72.607,72.591,72.591,34000000.0
2006-07-17 13:45:00,72.592,72.605,72.591,72.591,20800000.0
2006-07-17 13:46:00,72.609,72.642,72.609,72.642,24000000.0
2006-07-17 13:47:00,72.641,72.641,72.629,72.636,12800000.0
2006-07-17 13:49:00,72.638,72.638,72.633,72.634,17600000.0
2006-07-17 13:50:00,72.625,72.628,72.609,72.609,11200000.0
2006-07-17 13:51:00,72.639,72.653,72.639,72.648,24000000.0
2006-07-17 13:52:00,72.654,72.654,72.628,72.628,12800000.0
2006-07-17 13:53:00,72.629,72.649,72.629,72.649,17600000.0
2006-07-17 13:54:00,72.648,72.648,72.618,72.618,25600000.0
2006-07-17 13:55:00,72.603,72.616,72.601,72.616,14400000.0
2006-07-17 13:56:00,72.621,72.626,72.619,72.622,14400000.0
2006-07-17 13:58:00,72.621,72.621,72.603,72.603,14400000.0
2006-07-17 13:59:00,72.599,72.611,72.595,72.611,32000000.0
2006-07-17 14:00:00,72.613,72.617,72.612,72.616,48000000.0
2006-07-17 14:01:00,72.623,72.631,72.621,72.631,32000000.0
2006-07-17 14:02:00,72.626,72.633,72.626,72.633,14400000.0
2006-07-17 14:03:00,72.623,72.623,72.607,72.607,14400000.0
2006-07-17 14:04:00,72.61,72.62,72.599,72.599,11200000.0
2006-07-17 14:05:00,72.593,72.594,72.587,72.587,24000000.0
2006-07-17 14:06:00,72.583,72.585,72.574,72.578,36800000.0
2006-07-17 14:07:00,72.586,72.587,72.577,72.58,40000000.0
2006-07-17 14:08:00,72.582,72.588,72.582,72.584,16000000.0
2006-07-17 14:09:00,72.581,72.601,72.581,72.601,33600000.0
2006-07-17 14:10:00,72.6,72.604,72.59,72.598,33600000.0
2006-07-17 14:11:00,72.602,72.61,72.601,72.605,14400000.0
2006-07-17 14:12:00,72.599,72.609,72.598,72.606,27600000.0
2006-07-17 14:13:00,72.598,72.598,72.584,72.594,14400000.0
2006-07-17 14:14:00,72.591,72.591,72.573,72.573,12800000.0
2006-07-17 14:15:00,72.567,72.567,72.555,72.559,28800000.0
2006-07-17 14:16:00,72.559,72.572,72.559,72.572,25600000.0
2006-07-17 14:17:00,72.581,72.599,72.581,72.596,12200000.0
2006-07-17 14:18:00,72.596,72.607,72.59,72.607,16000000.0
2006-07-17 14:19:00,72.625,72.646,72.625,72.645,12800000.0
2006-07-17 14:20:00,72.656,72.658,72.647,72.65,25600000.0
2006-07-17 14:21:00,72.646,72.647,72.638,72.647,28800000.0
2006-07-17 14:22:00,72.639,72.646,72.628,72.632,11200000.0
2006-07-17 14:23:00,72.637,72.638,72.628,72.631,48000000.0
2006-07-17 14:24:00,72.633,72.638,72.625,72.638,12800000.0
2006-07-17 14:25:00,72.636,72.651,72.636,72.651,12200000.0
2006-07-17 14:26:00,72.658,72.664,72.656,72.657,12800000.0
2006-07-17 14:27:00,72.661,72.667,72.658,72.665,17600000.0
2006-07-17 14:28:00,72.657,72.681,72.657,72.676,11200000.0
2006-07-17 14:29:00,72.679,72.686,72.672,72.686,36800000.0
2006-07-17 14:30:00,72.675,72.676,72.664,72.664,22400000.0
2006-07-17 14:31:00,72.666,72.676,72.666,72.668,19600000.0
2006-07-17 14:32:00,72.663,72.663,72.645,72.645,8000000.0
2006-07-17 14:33:00,72.651,72.684,72.651,72.684,24000000.0
2006-07-17 14:34:00,72.682,72.682,72.672,72.678,12800000.0
2006-07-17 14:35:00,72.697,72.717,72.697,72.716,14400000.0
2006-07-17 14:36:00,72.716,72.716,72.7,72.705,11200000.0
2006-07-17 14:37:00,72.72,72.724,72.714,72.721,11200000.0
2006-07-17 14:38:00,72.725,72.729,72.723,72.723,56000000.0
2006-07-17 14:39:00,72.722,72.725,72.71,72.717,12800000.0
2006-07-17 14:40:00,72.708,72.716,72.7,72.7,13800000.0
2006-07-17 14:41:00,72.699,72.699,72.682,72.682,54800000.0
2006-07-17 14:42:00,72.68,72.68,72.661,72.664,12800000.0
2006-07-17 14:43:00,72.666,72.687,72.666,72.687,25600000.0
2006-07-17 14:44:00,72.698,72.705,72.691,72.705,12800000.0
2006-07-17 14:45:00,72.712,72.712,72.703,72.705,11200000.0
2006-07-17 14:46:00,72.712,72.719,72.712,72.719,11200000.0
2006-07-17 14:47:00,72.71,72.71,72.685,72.695,16000000.0
2006-07-17 14:48:00,72.692,72.692,72.674,72.674,19200000.0
2006-07-17 14:49:00,72.66,72.663,72.653,72.663,31400000.0
2006-07-17 14:50:00,72.664,72.664,72.659,72.664,28800000.0
2006-07-17 14:51:00,72.664,72.682,72.664,72.682,32000000.0
2006-07-17 14:52:00,72.683,72.683,72.676,72.682,12800000.0
2006-07-17 14:53:00,72.693,72.7,72.693,72.699,17600000.0
2006-07-17 14:54:00,72.704,72.734,72.704,72.734,12200000.0
2006-07-17 14:55:00,72.739,72.739,72.725,72.733,16000000.0
2006-07-17 14:56:00,72.722,72.73,72.72,72.72,12200000.0
2006-07-17 14:57:00,72.734,72.738,72.723,72.723,12800000.0
2006-07-17 14:58:00,72.725,72.741,72.721,72.741,17600000.0
2006-07-17 14:59:00,72.731,72.731,72.713,72.713,15400000.0
2006-07-17 15:00:00,72.703,72.705,72.698,72.702,13800000.0
2006-07-17 15:01:00,72.684,72.684,72.653,72.653,12800000.0
2006-07-17 15:02:00,72.653,72.653,72.637,72.652,27200000.0
2006-07-17 15:03:00,72.657,72.657,72.629,72.629,12800000.0
2006-07-17 15:04:00,72.631,72.636,72.628,72.628,11200000.0
2006-07-17 15:05:00,72.622,72.627,72.617,72.621,11200000.0
2006-07-17 15:06:00,72.628,72.637,72.628,72.635,11200000.0
2006-07-17 15:07:00,72.629,72.629,72.591,72.6,25600000.0
2006-07-17 15:08:00,72.606,72.606,72.575,72.58,12800000.0
2006-07-17 15:09:00,72.562,72.568,72.553,72.553,16000000.0
2006-07-17 15:10:00,72.563,72.572,72.551,72.551,12800000.0
2006-07-17 15:11:00,72.543,72.543,72.536,72.536,32000000.0
2006-07-17 15:12:00,72.536,72.542,72.533,72.542,12800000.0
2006-07-17 15:14:00,72.53,72.53,72.485,72.485,35200000.0
2006-07-17 15:15:00,72.498,72.539,72.498,72.539,22400000.0
2006-07-17 15:16:00,72.563,72.563,72.536,72.536,36800000.0
2006-07-17 15:17:00,72.552,72.6,72.552,72.6,22400000.0
2006-07-17 15:18:00,72.601,72.601,72.572,72.572,21800000.0
2006-07-17 15:19:00,72.544,72.558,72.544,72.558,16000000.0
2006-07-17 15:20:00,72.575,72.588,72.574,72.588,24000000.0
2006-07-17 15:21:00,72.565,72.565,72.546,72.558,14400000.0
2006-07-17 15:22:00,72.567,72.583,72.567,72.581,12800000.0
2006-07-17 15:23:00,72.586,72.586,72.572,72.572,48000000.0
2006-07-17 15:24:00,72.568,72.574,72.565,72.573,25600000.0
2006-07-17 15:25:00,72.569,72.574,72.566,72.566,27200000.0
2006-07-17 15:26:00,72.567,72.569,72.551,72.568,40000000.0
2006-07-17 15:27:00,72.578,72.586,72.578,72.584,28800000.0
2006-07-17 15:28:00,72.6,72.629,72.6,72.62,70200000.0
2006-07-17 15:29:00,72.627,72.628,72.532,72.617,45800000.0
2006-07-17 15:30:00,72.514,72.593,72.464,72.495,115600000.0
2006-07-17 15:31:00,72.582,72.586,72.578,72.578,60200000.0
2006-07-17 15:32:00,72.608,72.659,72.608,72.659,30400000.0
2006-07-17 15:33:00,72.664,72.675,72.66,72.675,30400000.0
2006-07-17 15:34:00,72.671,72.671,72.642,72.642,22400000.0
2006-07-17 15:35:00,72.643,72.679,72.643,72.679,33600000.0
2006-07-17 15:36:00,72.682,72.683,72.676,72.683,32000000.0
2006-07-17 15:37:00,72.682,72.682,72.668,72.673,30400000.0
2006-07-17 15:38:00,72.671,72.671,72.637,72.658,59200000.0
2006-07-17 15:39:00,72.655,72.655,72.644,72.646,36800000.0
2006-07-17 15:40:00,72.639,72.639,72.617,72.62,35200000.0
2006-07-17 15:41:00,72.627,72.633,72.622,72.633,25600000.0
2006-07-17 15:42:00,72.641,72.647,72.641,72.647,43200000.0
2006-07-17 15:43:00,72.646,72.653,72.644,72.651,27200000.0
2006-07-17 15:44:00,72.643,72.661,72.643,72.653,12800000.0
2006-07-17 15:46:00,72.656,72.661,72.655,72.661,14400000.0
2006-07-17 15:47:00,72.673,72.677,72.667,72.667,30400000.0
2006-07-17 15:48:00,72.66,72.663,72.652,72.658,27200000.0
2006-07-17 15:49:00,72.653,72.656,72.646,72.655,11200000.0
2006-07-17 15:50:00,72.653,72.656,72.642,72.656,11200000.0
2006-07-17 15:51:00,72.663,72.668,72.662,72.668,12800000.0
2006-07-17 15:52:00,72.693,72.725,72.693,72.706,20800000.0
2006-07-17 15:53:00,72.716,72.749,72.716,72.749,23400000.0
2006-07-17 15:54:00,72.749,72.749,72.699,72.699,28800000.0
2006-07-17 15:55:00,72.688,72.703,72.688,72.703,24000000.0
2006-07-17 15:56:00,72.705,72.708,72.697,72.708,51600000.0
2006-07-17 15:57:00,72.685,72.687,72.676,72.685,12800000.0
2006-07-17 15:58:00,72.7,72.704,72.694,72.697,19200000.0
2006-07-17 15:59:00,72.71,72.731,72.71,72.731,36800000.0
2006-07-17 16:00:00,72.732,72.736,72.728,72.728,51200000.0
2006-07-17 16:01:00,72.732,72.74,72.732,72.74,42000000.0
2006-07-17 16:02:00,72.721,72.721,72.702,72.708,11200000.0
2006-07-17 16:03:00,72.706,72.706,72.671,72.671,64000000.0
2006-07-17 16:04:00,72.663,72.663,72.653,72.659,44200000.0
2006-07-17 16:05:00,72.673,72.706,72.673,72.703,48000000.0
2006-07-17 16:06:00,72.703,72.703,72.69,72.691,35200000.0
2006-07-17 16:07:00,72.689,72.696,72.68,72.696,32000000.0
2006-07-17 16:08:00,72.69,72.694,72.686,72.693,44800000.0
2006-07-17 16:09:00,72.707,72.707,72.694,72.707,44200000.0
2006-07-17 16:10:00,72.711,72.711,72.702,72.708,41600000.0
2006-07-17 16:11:00,72.722,72.736,72.711,72.711,14400000.0
2006-07-17 16:12:00,72.7,72.725,72.7,72.725,56000000.0
2006-07-17 16:13:00,72.732,72.745,72.732,72.745,11200000.0
2006-07-17 16:14:00,72.75,72.764,72.75,72.75,49600000.0
2006-07-17 16:15:00,72.749,72.761,72.749,72.756,59200000.0
2006-07-17 16:16:00,72.744,72.758,72.738,72.758,17600000.0
2006-07-17 16:17:00,72.751,72.751,72.741,72.742,38400000.0
2006-07-17 16:18:00,72.744,72.764,72.744,72.764,11200000.0
2006-07-17 16:19:00,72.755,72.755,72.738,72.75,22400000.0
2006-07-17 16:20:00,72.73,72.735,72.726,72.735,11200000.0
2006-07-17 16:21:00,72.75,72.75,72.74,72.74,27200000.0
2006-07-17 16:22:00,72.711,72.712,72.698,72.709,41600000.0
2006-07-17 16:23:00,72.71,72.732,72.708,72.732,43200000.0
2006-07-17 16:24:00,72.75,72.75,72.737,72.741,17600000.0
2006-07-17 16:25:00,72.748,72.748,72.731,72.734,33000000.0
2006-07-17 16:26:00,72.713,72.713,72.691,72.691,17000000.0
2006-07-17 16:27:00,72.682,72.69,72.678,72.678,35200000.0
2006-07-17 16:28:00,72.671,72.675,72.664,72.675,27200000.0
2006-07-17 16:29:00,72.692,72.692,72.671,72.671,11200000.0
2006-07-17 16:30:00,72.653,72.653,72.624,72.624,11200000.0
2006-07-17 16:31:00,72.653,72.66,72.651,72.652,41600000.0
2006-07-17 16:32:00,72.651,72.662,72.647,72.662,12800000.0
2006-07-17 16:33:00,72.649,72.655,72.646,72.654,27200000.0
2006-07-17 16:34:00,72.662,72.669,72.653,72.658,35200000.0
2006-07-17 16:35:00,72.657,72.657,72.648,72.657,52800000.0
2006-07-17 16:36:00,72.655,72.655,72.646,72.65,51200000.0
2006-07-17 16:38:00,72.648,72.666,72.646,72.666,40000000.0
2006-07-17 16:39:00,72.648,72.648,72.619,72.63,35200000.0
2006-07-17 16:40:00,72.625,72.646,72.625,72.646,55400000.0
2006-07-17 16:41:00,72.646,72.662,72.642,72.662,73600000.0
2006-07-17 16:42:00,72.661,72.661,72.646,72.646,54400000.0
2006-07-17 16:43:00,72.64,72.661,72.64,72.661,17000000.0
2006-07-17 16:45:00,72.66,72.666,72.654,72.659,57000000.0
2006-07-17 16:46:00,72.656,72.664,72.653,72.653,11200000.0
2006-07-17 16:47:00,72.657,72.671,72.649,72.671,70800000.0
2006-07-17 16:48:00,72.666,72.678,72.666,72.669,52800000.0
2006-07-17 16:49:00,72.66,72.68,72.66,72.679,36800000.0
2006-07-17 16:50:00,72.68,72.685,72.672,72.677,74600000.0
2006-07-17 16:51:00,72.674,72.686,72.674,72.676,32000000.0
2006-07-17 16:52:00,72.683,72.708,72.683,72.708,46400000.0
2006-07-17 16:53:00,72.703,72.709,72.694,72.709,29800000.0
2006-07-17 16:54:00,72.717,72.717,72.699,72.708,11200000.0
2006-07-17 16:55:00,72.706,72.713,72.701,72.705,27200000.0
2006-07-17 16:56:00,72.701,72.723,72.701,72.717,36800000.0
2006-07-17 16:57:00,72.711,72.73,72.709,72.73,19200000.0
2006-07-17 16:58:00,72.712,72.712,72.685,72.685,12800000.0
2006-07-17 16:59:00,72.681,72.689,72.673,72.673,51200000.0
2006-07-17 17:00:00,72.69,72.698,72.682,72.698,49600000.0
2006-07-17 17:01:00,72.717,72.728,72.715,72.727,40000000.0
2006-07-17 17:02:00,72.724,72.724,72.705,72.705,33600000.0
2006-07-17 17:03:00,72.715,72.728,72.703,72.711,44800000.0
2006-07-17 17:04:00,72.717,72.719,72.709,72.709,41600000.0
2006-07-17 17:05:00,72.702,72.715,72.702,72.714,54400000.0
2006-07-17 17:07:00,72.721,72.721,72.704,72.715,34600000.0
2006-07-17 17:08:00,72.716,72.753,72.716,72.748,68800000.0
2006-07-17 17:09:00,72.751,72.754,72.738,72.738,59200000.0
2006-07-17 17:10:00,72.74,72.747,72.738,72.747,25600000.0
2006-07-17 17:11:00,72.76,72.771,72.757,72.767,38400000.0
2006-07-17 17:12:00,72.781,72.796,72.78,72.796,25600000.0
2006-07-17 17:13:00,72.79,72.792,72.784,72.79,28800000.0
2006-07-17 17:14:00,72.787,72.793,72.786,72.789,22400000.0
2006-07-17 17:15:00,72.79,72.793,72.782,72.784,19200000.0
2006-07-17 17:16:00,72.795,72.795,72.772,72.788,18000000.0
2006-07-17 17:17:00,72.795,72.801,72.791,72.791,38400000.0
2006-07-17 17:18:00,72.78,72.789,72.774,72.789,56400000.0
2006-07-17 17:19:00,72.786,72.791,72.785,72.785,23400000.0
2006-07-17 17:20:00,72.778,72.779,72.758,72.758,16000000.0
2006-07-17 17:21:00,72.755,72.765,72.747,72.765,28800000.0
2006-07-17 17:22:00,72.762,72.779,72.762,72.779,19200000.0
2006-07-17 17:23:00,72.777,72.779,72.772,72.779,11200000.0
2006-07-17 17:24:00,72.792,72.792,72.777,72.791,12800000.0
2006-07-17 17:25:00,72.798,72.808,72.78,72.808,17000000.0
2006-07-17 17:26:00,72.819,72.82,72.81,72.812,12800000.0
2006-07-17 17:27:00,72.802,72.802,72.783,72.795,45800000.0
2006-07-17 17:29:00,72.796,72.796,72.783,72.786,27200000.0
2006-07-17 17:30:00,72.785,72.8,72.785,72.794,17000000.0
2006-07-17 17:31:00,72.796,72.797,72.784,72.796,87400000.0
2006-07-17 17:32:00,72.797,72.805,72.789,72.789,52800000.0
2006-07-17 17:33:00,72.787,72.787,72.781,72.782,36800000.0
2006-07-17 17:35:00,72.781,72.784,72.775,72.779,43200000.0
2006-07-17 17:36:00,72.774,72.774,72.765,72.765,33600000.0
2006-07-17 17:37:00,72.775,72.775,72.762,72.767,16000000.0
2006-07-17 17:38:00,72.763,72.767,72.758,72.763,34600000.0
2006-07-17 17:39:00,72.761,72.768,72.757,72.768,16000000.0
2006-07-17 17:40:00,72.764,72.785,72.764,72.785,75200000.0
2006-07-17 17:41:00,72.796,72.806,72.796,72.797,12800000.0
2006-07-17 17:42:00,72.802,72.802,72.79,72.791,4800000.0
2006-07-17 17:43:00,72.803,72.808,72.799,72.802,17600000.0
2006-07-17 17:44:00,72.803,72.809,72.799,72.802,30400000.0
2006-07-17 17:45:00,72.803,72.814,72.803,72.813,30400000.0
2006-07-17 17:46:00,72.82,72.836,72.82,72.828,41600000.0
2006-07-17 17:47:00,72.834,72.841,72.83,72.841,57000000.0
2006-07-17 17:50:00,72.833,72.841,72.833,72.835,8000000.0
2006-07-17 17:55:00,72.83,72.83,72.8,72.8,40000000.0
2006-07-17 17:56:00,72.796,72.811,72.796,72.802,44800000.0
2006-07-17 17:57:00,72.8,72.809,72.797,72.808,36800000.0
2006-07-17 17:58:00,72.812,72.816,72.809,72.814,17600000.0
2006-07-17 17:59:00,72.819,72.829,72.817,72.826,62400000.0
2006-07-17 18:00:00,72.819,72.827,72.819,72.827,51200000.0
2006-07-17 18:01:00,72.831,72.837,72.83,72.835,32000000.0
2006-07-17 18:02:00,72.836,72.842,72.835,72.842,24000000.0
2006-07-17 18:03:00,72.842,72.843,72.833,72.834,36200000.0
2006-07-17 18:05:00,72.846,72.854,72.843,72.852,12800000.0
2006-07-17 18:06:00,72.835,72.835,72.818,72.821,30400000.0
2006-07-17 18:09:00,72.826,72.832,72.8,72.809,33600000.0
2006-07-17 18:10:00,72.813,72.813,72.794,72.804,16000000.0
2006-07-17 18:11:00,72.812,72.831,72.807,72.831,12800000.0
2006-07-17 18:12:00,72.826,72.826,72.815,72.815,12800000.0
2006-07-17 18:13:00,72.828,72.828,72.808,72.808,27200000.0
2006-07-17 18:14:00,72.804,72.809,72.797,72.797,19200000.0
2006-07-17 18:15:00,72.798,72.798,72.786,72.797,30400000.0
2006-07-17 18:16:00,72.783,72.796,72.773,72.796,56000000.0
2006-07-17 18:17:00,72.795,72.799,72.788,72.788,43200000.0
2006-07-17 18:18:00,72.799,72.816,72.799,72.81,30400000.0
2006-07-17 18:19:00,72.817,72.822,72.813,72.816,45800000.0
2006-07-17 18:20:00,72.825,72.829,72.818,72.818,43200000.0
2006-07-17 18:21:00,72.815,72.821,72.811,72.814,12800000.0
2006-07-17 18:22:00,72.816,72.822,72.814,72.819,33600000.0
2006-07-17 18:23:00,72.827,72.832,72.821,72.825,46400000.0
2006-07-17 18:24:00,72.802,72.804,72.773,72.773,52800000.0
2006-07-17 18:25:00,72.772,72.779,72.763,72.779,33600000.0
2006-07-17 18:27:00,72.782,72.782,72.774,72.775,33000000.0
2006-07-17 18:28:00,72.778,72.801,72.778,72.801,12800000.0
2006-07-17 18:29:00,72.792,72.794,72.788,72.791,26000000.0
2006-07-17 18:30:00,72.782,72.794,72.781,72.791,36800000.0
2006-07-17 18:31:00,72.784,72.784,72.768,72.772,11200000.0
2006-07-17 18:32:00,72.772,72.787,72.769,72.769,70800000.0
2006-07-17 18:33:00,72.784,72.814,72.783,72.814,32000000.0
2006-07-17 18:34:00,72.816,72.817,72.81,72.812,19200000.0
2006-07-17 18:35:00,72.807,72.82,72.805,72.814,43200000.0
2006-07-17 18:36:00,72.819,72.819,72.809,72.818,8000000.0
2006-07-17 18:37:00,72.808,72.818,72.808,72.813,36800000.0
2006-07-17 18:41:00,72.802,72.813,72.801,72.804,72000000.0
2006-07-17 18:42:00,72.784,72.793,72.781,72.781,77800000.0
2006-07-17 18:44:00,72.774,72.786,72.774,72.786,29800000.0
2006-07-17 18:45:00,72.789,72.789,72.771,72.783,12800000.0
2006-07-17 18:46:00,72.788,72.8,72.785,72.8,12800000.0
2006-07-17 18:48:00,72.8,72.8,72.794,72.796,28800000.0
2006-07-17 18:51:00,72.811,72.815,72.806,72.815,12800000.0
2006-07-17 18:52:00,72.811,72.813,72.807,72.807,19200000.0
2006-07-17 18:53:00,72.805,72.806,72.795,72.798,29800000.0
2006-07-17 18:56:00,72.801,72.801,72.789,72.796,16400000.0
2006-07-17 18:59:00,72.803,72.803,72.793,72.793,32000000.0
2006-07-17 19:00:00,72.791,72.791,72.78,72.781,14400000.0
2006-07-17 19:01:00,72.784,72.788,72.783,72.783,11200000.0
2006-07-17 19:02:00,72.777,72.782,72.769,72.779,43200000.0
2006-07-17 19:03:00,72.785,72.785,72.775,72.783,14400000.0
2006-07-17 19:05:00,72.8,72.819,72.799,72.819,17600000.0
2006-07-17 19:07:00,72.817,72.818,72.811,72.814,35200000.0
2006-07-17 19:09:00,72.807,72.821,72.807,72.818,12800000.0
2006-07-17 19:10:00,72.821,72.821,72.813,72.813,17600000.0
2006-07-17 19:14:00,72.806,72.806,72.786,72.786,12800000.0
2006-07-17 19:15:00,72.787,72.801,72.778,72.788,16000000.0
2006-07-17 19:17:00,72.793,72.793,72.787,72.787,14400000.0
2006-07-17 19:19:00,72.786,72.794,72.783,72.794,11200000.0
2006-07-17 19:23:00,72.805,72.841,72.805,72.841,16000000.0
2006-07-17 19:24:00,72.851,72.854,72.821,72.831,48000000.0
2006-07-17 19:25:00,72.837,72.86,72.834,72.86,12800000.0
2006-07-17 19:26:00,72.868,72.881,72.868,72.874,42400000.0
2006-07-17 19:27:00,72.858,72.868,72.857,72.868,14400000.0
2006-07-17 19:28:00,72.849,72.849,72.831,72.832,12800000.0
2006-07-17 19:29:00,72.827,72.857,72.827,72.848,12800000.0
2006-07-17 19:32:00,72.85,72.85,72.827,72.827,11200000.0
2006-07-17 19:33:00,72.847,72.855,72.846,72.855,12800000.0
2006-07-17 19:34:00,72.85,72.85,72.829,72.835,12800000.0
2006-07-17 19:35:00,72.837,72.843,72.833,72.836,17000000.0
2006-07-17 19:36:00,72.839,72.845,72.834,72.841,16000000.0
2006-07-17 19:37:00,72.836,72.844,72.836,72.843,11200000.0
2006-07-17 19:38:00,72.846,72.853,72.844,72.844,11200000.0
2006-07-17 19:39:00,72.848,72.853,72.843,72.853,12800000.0
2006-07-17 19:40:00,72.847,72.873,72.847,72.873,11200000.0
2006-07-17 19:41:00,72.863,72.863,72.848,72.854,11200000.0
2006-07-17 19:42:00,72.848,72.856,72.848,72.85,11200000.0
2006-07-17 19:44:00,72.851,72.851,72.829,72.834,11200000.0
2006-07-17 19:45:00,72.835,72.839,72.821,72.839,16000000.0
2006-07-17 19:46:00,72.826,72.835,72.826,72.828,7400000.0
2006-07-17 19:47:00,72.82,72.826,72.819,72.826,9600000.0
2006-07-17 19:48:00,72.828,72.835,72.819,72.829,12800000.0
2006-07-17 19:50:00,72.829,72.83,72.823,72.825,12800000.0
2006-07-17 19:51:00,72.822,72.826,72.818,72.822,12800000.0
2006-07-17 19:52:00,72.795,72.811,72.786,72.811,16000000.0
2006-07-17 19:53:00,72.818,72.818,72.809,72.81,11200000.0
2006-07-17 19:54:00,72.803,72.813,72.803,72.808,12800000.0
2006-07-17 19:55:00,72.825,72.828,72.825,72.827,11200000.0
2006-07-17 19:56:00,72.812,72.821,72.807,72.814,16000000.0
2006-07-17 19:57:00,72.83,72.832,72.826,72.832,12800000.0
2006-07-17 19:58:00,72.83,72.83,72.824,72.829,10600000.0
2006-07-17 20:01:00,72.829,72.836,72.827,72.827,12200000.0
2006-07-17 20:02:00,72.824,72.831,72.814,72.814,17000000.0
2006-07-17 20:03:00,72.805,72.813,72.804,72.813,16000000.0
2006-07-17 20:04:00,72.805,72.816,72.803,72.806,30400000.0
2006-07-17 20:06:00,72.793,72.804,72.793,72.804,11200000.0
2006-07-17 20:07:00,72.797,72.806,72.795,72.804,17600000.0
2006-07-17 20:11:00,72.81,72.812,72.806,72.806,11200000.0
2006-07-17 20:12:00,72.801,72.811,72.801,72.81,11200000.0
2006-07-17 20:13:00,72.808,72.812,72.808,72.81,11200000.0
2006-07-17 20:15:00,72.811,72.811,72.798,72.811,11200000.0
2006-07-17 20:16:00,72.813,72.82,72.81,72.82,28800000.0
2006-07-17 20:17:00,72.836,72.841,72.829,72.84,33600000.0
2006-07-17 20:21:00,72.832,72.832,72.812,72.816,12800000.0
2006-07-17 20:23:00,72.825,72.831,72.821,72.826,12800000.0
2006-07-17 20:24:00,72.83,72.836,72.83,72.834,16000000.0
2006-07-17 20:25:00,72.817,72.817,72.807,72.807,11200000.0
2006-07-17 20:26:00,72.802,72.813,72.797,72.797,16000000.0
2006-07-17 20:27:00,72.808,72.808,72.783,72.783,16000000.0
2006-07-17 20:28:00,72.782,72.782,72.769,72.776,11200000.0
2006-07-17 20:29:00,72.776,72.776,72.768,72.77,12800000.0
2006-07-17 20:30:00,72.764,72.765,72.755,72.762,27200000.0
2006-07-17 20:32:00,72.761,72.767,72.761,72.761,8000000.0
2006-07-17 20:33:00,72.78,72.79,72.775,72.79,12800000.0
2006-07-17 20:34:00,72.788,72.79,72.787,72.787,11200000.0
2006-07-17 20:35:00,72.787,72.795,72.787,72.788,11200000.0
2006-07-17 20:36:00,72.794,72.799,72.782,72.789,16000000.0
2006-07-17 20:38:00,72.787,72.799,72.787,72.789,12800000.0
2006-07-17 20:40:00,72.791,72.791,72.776,72.79,11200000.0
2006-07-17 20:42:00,72.797,72.803,72.797,72.803,11200000.0
2006-07-17 20:43:00,72.817,72.831,72.817,72.823,14400000.0
2006-07-17 20:44:00,72.819,72.822,72.818,72.818,6400000.0
2006-07-17 20:45:00,72.797,72.814,72.797,72.814,12800000.0
2006-07-17 20:46:00,72.818,72.818,72.805,72.805,14400000.0
2006-07-17 20:47:00,72.809,72.81,72.796,72.798,12800000.0
2006-07-17 20:49:00,72.787,72.787,72.779,72.781,8000000.0
2006-07-17 20:50:00,72.791,72.798,72.783,72.798,14400000.0
2006-07-17 20:51:00,72.798,72.809,72.798,72.807,28800000.0
2006-07-17 20:53:00,72.805,72.805,72.785,72.785,16000000.0
2006-07-17 20:54:00,72.793,72.797,72.79,72.796,14400000.0
2006-07-17 20:57:00,72.793,72.817,72.793,72.817,12800000.0
2006-07-17 20:58:00,72.819,72.826,72.817,72.826,11200000.0
2006-07-17 20:59:00,72.825,72.825,72.82,72.823,11200000.0
2006-07-17 21:00:00,72.83,72.835,72.824,72.835,18000000.0
2006-07-17 21:01:00,72.822,72.831,72.816,72.829,11200000.0
2006-07-17 21:02:00,72.831,72.831,72.818,72.818,16000000.0
2006-07-17 21:05:00,72.813,72.821,72.8,72.821,12800000.0
2006-07-17 21:08:00,72.821,72.827,72.815,72.827,16000000.0
2006-07-17 21:09:00,72.802,72.825,72.802,72.825,8000000.0
2006-07-17 21:10:00,72.827,72.827,72.825,72.825,3200000.0
2006-07-17 21:11:00,72.821,72.829,72.808,72.825,12800000.0
2006-07-17 21:12:00,72.825,72.827,72.823,72.827,12800000.0
2006-07-17 21:14:00,72.827,72.827,72.813,72.824,12800000.0
2006-07-17 21:15:00,72.818,72.83,72.818,72.83,14400000.0
2006-07-17 21:16:00,72.837,72.837,72.831,72.831,9600000.0
2006-07-17 21:18:00,72.835,72.839,72.747,72.839,12800000.0
2006-07-17 21:23:00,72.828,72.837,72.824,72.826,11200000.0
2006-07-17 21:29:00,72.81,72.819,72.807,72.819,11200000.0
2006-07-17 21:32:00,72.823,72.826,72.818,72.825,14800000.0
2006-07-17 21:34:00,72.824,72.835,72.824,72.828,17600000.0
2006-07-17 21:36:00,72.815,72.826,72.815,72.821,9600000.0
2006-07-17 21:37:00,72.809,72.826,72.809,72.823,16000000.0
2006-07-17 21:38:00,72.815,72.826,72.73,72.73,12800000.0
2006-07-17 21:39:00,72.824,72.824,72.82,72.82,3200000.0
2006-07-17 21:40:00,72.827,72.833,72.822,72.833,11200000.0
2006-07-17 21:41:00,72.834,72.842,72.828,72.828,12800000.0
2006-07-17 21:42:00,72.84,72.84,72.817,72.832,14400000.0
2006-07-17 21:43:00,72.826,72.826,72.814,72.817,14400000.0
2006-07-17 21:44:00,72.82,72.821,72.81,72.821,12800000.0
2006-07-17 21:48:00,72.821,72.821,72.805,72.819,16000000.0
2006-07-17 21:49:00,72.813,72.821,72.813,72.817,11200000.0
2006-07-17 21:50:00,72.814,72.814,72.797,72.809,12800000.0
2006-07-17 21:52:00,72.814,72.814,72.814,72.814,3200000.0
2006-07-17 21:54:00,72.827,72.827,72.815,72.816,11200000.0
2006-07-17 21:59:00,72.822,72.828,72.816,72.816,12200000.0
2006-07-17 22:03:00,72.808,72.813,72.808,72.813,17600000.0
2006-07-17 22:04:00,72.819,72.821,72.814,72.817,16000000.0
2006-07-17 22:05:00,72.812,72.814,72.802,72.802,11200000.0
2006-07-17 22:14:00,72.807,72.817,72.805,72.813,12800000.0
2006-07-17 22:22:00,72.83,72.833,72.83,72.833,6400000.0
2006-07-17 22:23:00,72.833,72.833,72.824,72.825,12800000.0
2006-07-17 22:24:00,72.826,72.828,72.82,72.82,11200000.0
2006-07-17 22:28:00,72.835,72.842,72.831,72.833,12800000.0
2006-07-17 22:30:00,72.842,72.846,72.837,72.837,17600000.0
2006-07-17 22:31:00,72.841,72.845,72.838,72.839,12800000.0
2006-07-17 22:32:00,72.841,72.847,72.782,72.847,11200000.0
2006-07-17 22:33:00,72.842,72.848,72.833,72.841,11200000.0
2006-07-17 22:34:00,72.841,72.841,72.822,72.822,11200000.0
2006-07-17 22:36:00,72.845,72.849,72.837,72.844,17600000.0
2006-07-17 22:37:00,72.84,72.845,72.839,72.84,25600000.0
2006-07-17 22:38:00,72.852,72.852,72.838,72.848,17600000.0
2006-07-17 22:40:00,72.84,72.848,72.84,72.848,11200000.0
2006-07-17 22:41:00,72.851,72.851,72.839,72.842,11200000.0
2006-07-17 22:42:00,72.836,72.836,72.825,72.827,17600000.0
2006-07-17 22:43:00,72.817,72.826,72.813,72.825,16000000.0
2006-07-17 22:44:00,72.831,72.831,72.824,72.827,12800000.0
2006-07-17 22:45:00,72.823,72.823,72.81,72.818,16000000.0
2006-07-17 22:47:00,72.821,72.829,72.82,72.82,17600000.0
2006-07-17 22:50:00,72.839,72.843,72.829,72.834,11200000.0
2006-07-17 22:51:00,72.838,72.843,72.838,72.843,11200000.0
2006-07-17 22:53:00,72.844,72.851,72.844,72.851,11200000.0
2006-07-17 22:54:00,72.848,72.85,72.84,72.848,11200000.0
2006-07-17 22:55:00,72.839,72.85,72.839,72.85,12800000.0
2006-07-17 22:56:00,72.843,72.848,72.843,72.848,17600000.0
2006-07-17 23:29:00,72.82,72.82,72.757,72.792,11200000.0
2006-07-17 23:30:00,72.8,72.808,72.797,72.807,14400000.0
2006-07-17 23:31:00,72.802,72.802,72.778,72.778,12800000.0
2006-07-17 23:32:00,72.773,72.791,72.773,72.791,17600000.0
2006-07-17 23:33:00,72.789,72.789,72.773,72.773,12800000.0
2006-07-17 23:35:00,72.77,72.771,72.758,72.762,16000000.0
2006-07-17 23:38:00,72.753,72.759,72.746,72.746,11200000.0
2006-07-17 23:39:00,72.742,72.746,72.737,72.739,11200000.0
2006-07-17 23:40:00,72.729,72.729,72.71,72.723,35200000.0
2006-07-17 23:41:00,72.732,72.739,72.723,72.723,12800000.0
2006-07-17 23:42:00,72.727,72.738,72.727,72.738,4800000.0
2006-07-17 23:45:00,72.735,72.737,72.721,72.735,11600000.0
2006-07-17 23:46:00,72.714,72.719,72.71,72.712,17600000.0
2006-07-17 23:47:00,72.718,72.72,72.714,72.717,12800000.0
2006-07-17 23:48:00,72.713,72.724,72.661,72.724,8000000.0
2006-07-17 23:51:00,72.727,72.735,72.72,72.735,12800000.0
2006-07-17 23:52:00,72.723,72.725,72.714,72.722,12800000.0
2006-07-17 23:53:00,72.721,72.728,72.721,72.724,11200000.0
2006-07-17 23:55:00,72.733,72.765,72.733,72.765,14400000.0
2006-07-17 23:56:00,72.671,72.771,72.671,72.746,11200000.0
2006-07-18 00:00:00,72.728,72.728,72.718,72.718,9600000.0
2006-07-18 00:01:00,72.717,72.718,72.712,72.714,12200000.0
2006-07-18 00:02:00,72.718,72.72,72.708,72.72,12800000.0
2006-07-18 00:03:00,72.723,72.723,72.715,72.715,11200000.0
2006-07-18 00:04:00,72.708,72.731,72.708,72.726,11200000.0
2006-07-18 00:07:00,72.728,72.732,72.728,72.731,8000000.0
2006-07-18 00:09:00,72.731,72.734,72.718,72.726,11200000.0
2006-07-18 00:10:00,72.731,72.739,72.727,72.738,12800000.0
2006-07-18 00:12:00,72.742,72.744,72.733,72.744,8000000.0
2006-07-18 00:13:00,72.741,72.745,72.74,72.74,10600000.0
2006-07-18 00:14:00,72.736,72.736,72.724,72.731,14400000.0
2006-07-18 00:15:00,72.738,72.738,72.707,72.713,14400000.0
2006-07-18 00:16:00,72.705,72.705,72.696,72.696,14400000.0
2006-07-18 00:17:00,72.711,72.715,72.704,72.71,16000000.0
2006-07-18 00:19:00,72.708,72.723,72.708,72.722,12800000.0
2006-07-18 00:20:00,72.711,72.713,72.705,72.705,18000000.0
2006-07-18 00:21:00,72.723,72.726,72.715,72.726,12800000.0
2006-07-18 00:22:00,72.708,72.725,72.708,72.71,17600000.0
2006-07-18 00:23:00,72.711,72.711,72.685,72.685,12800000.0
2006-07-18 00:24:00,72.691,72.691,72.674,72.686,13800000.0
2006-07-18 00:25:00,72.69,72.69,72.686,72.686,11200000.0
2006-07-18 00:26:00,72.688,72.695,72.686,72.695,12800000.0
2006-07-18 00:27:00,72.693,72.697,72.688,72.688,12800000.0
2006-07-18 00:28:00,72.674,72.677,72.67,72.671,32000000.0
2006-07-18 00:29:00,72.684,72.69,72.683,72.683,8000000.0
2006-07-18 00:30:00,72.667,72.67,72.664,72.67,8000000.0
2006-07-18 00:31:00,72.674,72.676,72.672,72.676,12800000.0
2006-07-18 00:33:00,72.674,72.676,72.667,72.671,12800000.0
2006-07-18 00:35:00,72.669,72.679,72.661,72.671,12800000.0
2006-07-18 00:36:00,72.682,72.682,72.668,72.679,12200000.0
2006-07-18 00:37:00,72.671,72.671,72.659,72.659,12800000.0
2006-07-18 00:40:00,72.668,72.673,72.667,72.669,8000000.0
2006-07-18 00:41:00,72.665,72.666,72.656,72.663,16000000.0
2006-07-18 00:42:00,72.644,72.663,72.644,72.663,12800000.0
2006-07-18 00:43:00,72.659,72.673,72.659,72.671,16000000.0
2006-07-18 00:44:00,72.663,72.685,72.661,72.676,17600000.0
2006-07-18 00:45:00,72.661,72.673,72.661,72.665,12800000.0
2006-07-18 00:46:00,72.669,72.677,72.669,72.671,14400000.0
2006-07-18 00:49:00,72.668,72.668,72.641,72.641,11200000.0
2006-07-18 00:50:00,72.646,72.652,72.64,72.652,12800000.0
2006-07-18 00:52:00,72.654,72.655,72.639,72.639,11200000.0
2006-07-18 00:53:00,72.648,72.663,72.648,72.663,11200000.0
2006-07-18 00:56:00,72.665,72.67,72.661,72.666,12800000.0
2006-07-18 00:57:00,72.673,72.681,72.672,72.681,12800000.0
2006-07-18 00:59:00,72.681,72.688,72.675,72.683,11200000.0
2006-07-18 01:00:00,72.681,72.688,72.673,72.678,16000000.0
2006-07-18 01:01:00,72.677,72.686,72.677,72.677,14400000.0
2006-07-18 01:03:00,72.665,72.678,72.665,72.677,11200000.0
2006-07-18 01:05:00,72.688,72.688,72.668,72.681,11200000.0
2006-07-18 01:08:00,72.673,72.673,72.664,72.664,15400000.0
2006-07-18 01:09:00,72.673,72.682,72.672,72.682,17600000.0
2006-07-18 01:13:00,72.684,72.684,72.676,72.682,8000000.0
2006-07-18 01:14:00,72.68,72.687,72.677,72.685,16000000.0
2006-07-18 01:15:00,72.689,72.689,72.678,72.684,12800000.0
2006-07-18 01:16:00,72.69,72.69,72.67,72.67,25600000.0
2006-07-18 01:18:00,72.676,72.68,72.67,72.676,12200000.0
2006-07-18 01:19:00,72.676,72.68,72.663,72.68,16400000.0
2006-07-18 01:20:00,72.673,72.683,72.673,72.68,11200000.0
2006-07-18 01:21:00,72.676,72.676,72.665,72.665,12800000.0
2006-07-18 01:25:00,72.66,72.661,72.643,72.653,12800000.0
2006-07-18 01:26:00,72.658,72.665,72.658,72.66,11200000.0
2006-07-18 01:27:00,72.663,72.669,72.655,72.669,12200000.0
2006-07-18 01:28:00,72.658,72.666,72.658,72.659,17600000.0
2006-07-18 01:29:00,72.651,72.653,72.635,72.647,17600000.0
2006-07-18 01:30:00,72.652,72.655,72.646,72.646,11200000.0
2006-07-18 01:31:00,72.648,72.656,72.645,72.656,11200000.0
2006-07-18 01:32:00,72.652,72.652,72.636,72.637,12800000.0
2006-07-18 01:34:00,72.642,72.658,72.642,72.658,24000000.0
2006-07-18 01:36:00,72.668,72.677,72.665,72.671,11200000.0
2006-07-18 01:37:00,72.679,72.684,72.675,72.68,14400000.0
2006-07-18 01:38:00,72.677,72.677,72.661,72.665,17600000.0
2006-07-18 01:39:00,72.653,72.653,72.644,72.644,14400000.0
2006-07-18 01:40:00,72.634,72.634,72.612,72.624,11200000.0
2006-07-18 01:41:00,72.629,72.629,72.618,72.62,12800000.0
2006-07-18 01:42:00,72.627,72.639,72.627,72.639,11200000.0
2006-07-18 01:43:00,72.637,72.637,72.63,72.63,11600000.0
2006-07-18 01:44:00,72.627,72.627,72.616,72.626,12800000.0
2006-07-18 01:46:00,72.618,72.639,72.618,72.633,16400000.0
2006-07-18 01:47:00,72.626,72.626,72.615,72.615,14400000.0
2006-07-18 01:48:00,72.622,72.626,72.604,72.613,12800000.0
2006-07-18 01:49:00,72.61,72.613,72.602,72.602,16000000.0
2006-07-18 01:50:00,72.603,72.611,72.601,72.608,14400000.0
2006-07-18 01:51:00,72.607,72.612,72.604,72.612,10600000.0
2006-07-18 01:52:00,72.612,72.612,72.6,72.6,20800000.0
2006-07-18 01:53:00,72.602,72.602,72.586,72.589,14400000.0
2006-07-18 01:54:00,72.594,72.601,72.594,72.601,8000000.0
2006-07-18 01:55:00,72.604,72.611,72.604,72.605,12800000.0
2006-07-18 01:56:00,72.601,72.601,72.598,72.599,12800000.0
2006-07-18 01:57:00,72.59,72.59,72.575,72.575,11200000.0
2006-07-18 01:58:00,72.58,72.583,72.58,72.581,11200000.0
2006-07-18 01:59:00,72.581,72.581,72.569,72.569,3200000.0
2006-07-18 02:00:00,72.58,72.583,72.572,72.583,11200000.0
2006-07-18 02:02:00,72.582,72.589,72.582,72.585,12800000.0
2006-07-18 02:03:00,72.583,72.592,72.578,72.583,16000000.0
2006-07-18 02:05:00,72.587,72.587,72.575,72.576,12800000.0
2006-07-18 02:06:00,72.576,72.586,72.569,72.569,12800000.0
2006-07-18 02:07:00,72.576,72.585,72.568,72.568,12800000.0
2006-07-18 02:08:00,72.565,72.571,72.56,72.571,17600000.0
2006-07-18 02:09:00,72.569,72.571,72.559,72.567,16000000.0
2006-07-18 02:10:00,72.558,72.568,72.557,72.557,9600000.0
2006-07-18 02:11:00,72.558,72.569,72.544,72.569,12800000.0
2006-07-18 02:13:00,72.568,72.578,72.567,72.573,11200000.0
2006-07-18 02:15:00,72.577,72.578,72.563,72.566,11200000.0
2006-07-18 02:16:00,72.558,72.563,72.494,72.563,9600000.0
2006-07-18 02:17:00,72.573,72.592,72.573,72.592,10600000.0
2006-07-18 02:19:00,72.601,72.601,72.59,72.601,12800000.0
2006-07-18 02:20:00,72.597,72.617,72.597,72.617,8000000.0
2006-07-18 02:21:00,72.621,72.625,72.606,72.606,17600000.0
2006-07-18 02:22:00,72.617,72.628,72.609,72.609,12800000.0
2006-07-18 02:23:00,72.604,72.625,72.604,72.619,12800000.0
2006-07-18 02:24:00,72.61,72.622,72.528,72.621,11200000.0
2006-07-18 02:25:00,72.626,72.641,72.626,72.628,17600000.0
2006-07-18 02:26:00,72.631,72.633,72.619,72.624,17600000.0
2006-07-18 02:28:00,72.616,72.627,72.613,72.613,14400000.0
2006-07-18 02:29:00,72.614,72.614,72.603,72.607,11200000.0
2006-07-18 02:31:00,72.606,72.614,72.598,72.603,17600000.0
2006-07-18 02:32:00,72.614,72.62,72.603,72.618,10600000.0
2006-07-18 02:33:00,72.622,72.629,72.615,72.629,11200000.0
2006-07-18 02:34:00,72.629,72.631,72.621,72.623,14400000.0
2006-07-18 02:35:00,72.625,72.632,72.624,72.632,12800000.0
2006-07-18 02:36:00,72.637,72.64,72.634,72.634,12800000.0
2006-07-18 02:37:00,72.632,72.637,72.625,72.625,12800000.0
2006-07-18 02:39:00,72.63,72.636,72.629,72.63,16000000.0
2006-07-18 02:40:00,72.64,72.651,72.637,72.648,12800000.0
2006-07-18 02:41:00,72.652,72.656,72.649,72.656,11200000.0
2006-07-18 02:42:00,72.658,72.668,72.658,72.666,12800000.0
2006-07-18 02:43:00,72.67,72.68,72.67,72.68,11200000.0
2006-07-18 02:44:00,72.679,72.683,72.673,72.683,12800000.0
2006-07-18 02:45:00,72.67,72.679,72.666,72.674,11200000.0
2006-07-18 02:46:00,72.667,72.672,72.665,72.672,12800000.0
2006-07-18 02:47:00,72.677,72.677,72.669,72.673,12800000.0
2006-07-18 02:48:00,72.688,72.695,72.685,72.691,14400000.0
2006-07-18 02:49:00,72.698,72.701,72.689,72.701,17600000.0
2006-07-18 02:51:00,72.708,72.725,72.704,72.725,10000000.0
2006-07-18 02:52:00,72.729,72.743,72.682,72.742,11200000.0
2006-07-18 02:53:00,72.746,72.752,72.739,72.747,11200000.0
2006-07-18 02:54:00,72.67,72.773,72.67,72.773,11200000.0
2006-07-18 02:55:00,72.779,72.78,72.771,72.778,11200000.0
2006-07-18 02:56:00,72.774,72.774,72.767,72.77,11200000.0
2006-07-18 02:57:00,72.762,72.777,72.762,72.777,11200000.0
2006-07-18 02:58:00,72.772,72.78,72.757,72.774,16000000.0
2006-07-18 02:59:00,72.776,72.776,72.762,72.764,11200000.0
2006-07-18 03:00:00,72.759,72.759,72.66,72.66,11200000.0
2006-07-18 03:01:00,72.746,72.761,72.746,72.761,11200000.0
2006-07-18 03:02:00,72.76,72.765,72.759,72.761,11200000.0
2006-07-18 03:03:00,72.761,72.763,72.754,72.759,14400000.0
2006-07-18 03:04:00,72.753,72.758,72.75,72.758,11200000.0
2006-07-18 03:05:00,72.757,72.759,72.748,72.749,15400000.0
2006-07-18 03:06:00,72.744,72.75,72.739,72.75,16000000.0
2006-07-18 03:07:00,72.741,72.747,72.737,72.746,14400000.0
2006-07-18 03:08:00,72.756,72.769,72.744,72.761,11200000.0
2006-07-18 03:09:00,72.775,72.775,72.758,72.758,11200000.0
2006-07-18 03:10:00,72.763,72.77,72.755,72.77,16000000.0
2006-07-18 03:11:00,72.749,72.755,72.749,72.75,11200000.0
2006-07-18 03:13:00,72.761,72.761,72.755,72.757,16000000.0
2006-07-18 03:14:00,72.753,72.753,72.746,72.752,11200000.0
2006-07-18 03:15:00,72.755,72.756,72.747,72.753,17600000.0
2006-07-18 03:16:00,72.749,72.758,72.748,72.753,14400000.0
2006-07-18 03:17:00,72.752,72.767,72.747,72.767,11200000.0
2006-07-18 03:18:00,72.765,72.767,72.754,72.76,12800000.0
2006-07-18 03:22:00,72.755,72.759,72.75,72.757,11200000.0
2006-07-18 03:24:00,72.754,72.756,72.751,72.753,9600000.0
2006-07-18 03:26:00,72.75,72.75,72.726,72.726,12800000.0
2006-07-18 03:27:00,72.745,72.749,72.737,72.743,14400000.0
2006-07-18 03:28:00,72.747,72.747,72.742,72.746,11200000.0
2006-07-18 03:29:00,72.742,72.75,72.738,72.744,12800000.0
2006-07-18 03:30:00,72.752,72.764,72.694,72.758,17600000.0
2006-07-18 03:31:00,72.762,72.772,72.762,72.772,12800000.0
2006-07-18 03:32:00,72.769,72.77,72.769,72.769,8000000.0
2006-07-18 03:33:00,72.779,72.786,72.779,72.779,11200000.0
2006-07-18 03:34:00,72.779,72.779,72.768,72.777,11200000.0
2006-07-18 03:35:00,72.778,72.778,72.765,72.771,17600000.0
2006-07-18 03:36:00,72.784,72.785,72.783,72.785,11200000.0
2006-07-18 03:37:00,72.784,72.792,72.784,72.786,17600000.0
2006-07-18 03:38:00,72.768,72.792,72.768,72.782,12800000.0
2006-07-18 03:39:00,72.77,72.776,72.709,72.776,14400000.0
2006-07-18 03:40:00,72.767,72.767,72.76,72.762,12800000.0
2006-07-18 03:41:00,72.758,72.758,72.749,72.749,11200000.0
2006-07-18 03:42:00,72.748,72.755,72.74,72.74,12800000.0
2006-07-18 03:44:00,72.723,72.726,72.712,72.718,12800000.0
2006-07-18 03:45:00,72.71,72.722,72.71,72.722,11200000.0
2006-07-18 03:46:00,72.731,72.731,72.722,72.722,11200000.0
2006-07-18 03:47:00,72.726,72.735,72.724,72.735,11200000.0
2006-07-18 03:48:00,72.728,72.728,72.72,72.728,11200000.0
2006-07-18 03:50:00,72.733,72.733,72.714,72.714,11200000.0
2006-07-18 03:51:00,72.717,72.717,72.705,72.711,8000000.0
2006-07-18 03:52:00,72.705,72.705,72.681,72.687,14400000.0
2006-07-18 03:53:00,72.701,72.701,72.693,72.7,9000000.0
2006-07-18 03:54:00,72.713,72.732,72.713,72.732,14400000.0
2006-07-18 03:55:00,72.729,72.729,72.714,72.727,14400000.0
2006-07-18 03:56:00,72.72,72.72,72.703,72.707,12800000.0
2006-07-18 03:57:00,72.708,72.714,72.704,72.714,12800000.0
2006-07-18 03:58:00,72.719,72.726,72.719,72.724,16000000.0
2006-07-18 04:00:00,72.734,72.734,72.716,72.722,14400000.0
2006-07-18 04:02:00,72.725,72.727,72.725,72.727,8400000.0
2006-07-18 04:03:00,72.728,72.728,72.718,72.718,12200000.0
2006-07-18 04:04:00,72.716,72.722,72.714,72.714,12800000.0
2006-07-18 04:05:00,72.713,72.716,72.712,72.712,11200000.0
2006-07-18 04:06:00,72.713,72.722,72.713,72.718,14400000.0
2006-07-18 04:07:00,72.708,72.721,72.707,72.707,14400000.0
2006-07-18 04:08:00,72.722,72.727,72.721,72.723,11200000.0
2006-07-18 04:09:00,72.726,72.737,72.726,72.736,11200000.0
2006-07-18 04:10:00,72.737,72.741,72.734,72.737,13800000.0
2006-07-18 04:14:00,72.724,72.739,72.724,72.737,11200000.0
2006-07-18 04:17:00,72.745,72.767,72.745,72.759,14400000.0
2006-07-18 04:18:00,72.772,72.785,72.772,72.785,12800000.0
2006-07-18 04:19:00,72.773,72.782,72.756,72.782,12800000.0
2006-07-18 04:20:00,72.787,72.795,72.701,72.795,11200000.0
2006-07-18 04:21:00,72.809,72.809,72.797,72.806,11200000.0
2006-07-18 04:23:00,72.83,72.83,72.823,72.823,12800000.0
2006-07-18 04:24:00,72.848,72.907,72.848,72.907,12800000.0
2006-07-18 04:25:00,72.907,72.907,72.885,72.885,14400000.0
2006-07-18 04:26:00,72.876,72.878,72.864,72.865,14400000.0
2006-07-18 04:27:00,72.872,72.89,72.871,72.89,9600000.0
2006-07-18 04:28:00,72.882,72.888,72.879,72.885,11200000.0
2006-07-18 04:29:00,72.876,72.88,72.864,72.88,12800000.0
2006-07-18 04:30:00,72.886,72.887,72.865,72.865,12800000.0
2006-07-18 04:31:00,72.875,72.875,72.862,72.873,12800000.0
2006-07-18 04:32:00,72.87,72.872,72.864,72.865,12800000.0
2006-07-18 04:33:00,72.865,72.868,72.858,72.866,16000000.0
2006-07-18 04:34:00,72.864,72.868,72.863,72.868,12800000.0
2006-07-18 04:35:00,72.866,72.866,72.857,72.857,12800000.0
2006-07-18 04:36:00,72.864,72.866,72.862,72.862,6400000.0
2006-07-18 04:38:00,72.867,72.872,72.864,72.869,9600000.0
2006-07-18 04:39:00,72.866,72.876,72.858,72.862,12200000.0
2006-07-18 04:40:00,72.865,72.865,72.857,72.857,11200000.0
2006-07-18 04:41:00,72.859,72.862,72.843,72.857,11200000.0
2006-07-18 04:43:00,72.86,72.866,72.856,72.866,12800000.0
2006-07-18 04:44:00,72.873,72.878,72.873,72.875,9600000.0
2006-07-18 04:45:00,72.874,72.885,72.871,72.871,12800000.0
2006-07-18 04:46:00,72.881,72.884,72.872,72.884,14400000.0
2006-07-18 04:47:00,72.887,72.887,72.863,72.878,16000000.0
2006-07-18 04:48:00,72.878,72.878,72.857,72.857,12800000.0
2006-07-18 04:50:00,72.867,72.867,72.846,72.846,11200000.0
2006-07-18 04:51:00,72.841,72.842,72.752,72.836,14400000.0
2006-07-18 04:52:00,72.837,72.841,72.834,72.836,11200000.0
2006-07-18 04:54:00,72.826,72.831,72.823,72.831,12800000.0
2006-07-18 04:56:00,72.845,72.846,72.832,72.846,17600000.0
2006-07-18 04:57:00,72.855,72.855,72.837,72.854,11200000.0
2006-07-18 04:59:00,72.848,72.85,72.843,72.849,13200000.0
2006-07-18 05:02:00,72.859,72.869,72.859,72.868,14400000.0
2006-07-18 05:03:00,72.875,72.886,72.872,72.883,12800000.0
2006-07-18 05:04:00,72.89,72.892,72.881,72.889,8000000.0
2006-07-18 05:06:00,72.889,72.893,72.883,72.883,11200000.0
2006-07-18 05:07:00,72.878,72.898,72.878,72.896,14400000.0
2006-07-18 05:08:00,72.9,72.902,72.886,72.888,10600000.0
2006-07-18 05:10:00,72.882,72.884,72.859,72.884,12200000.0
2006-07-18 05:11:00,72.882,72.886,72.866,72.866,12800000.0
2006-07-18 05:12:00,72.875,72.878,72.866,72.866,12800000.0
2006-07-18 05:13:00,72.869,72.879,72.867,72.876,12800000.0
2006-07-18 05:14:00,72.88,72.889,72.88,72.889,14400000.0
2006-07-18 05:15:00,72.889,72.892,72.87,72.882,15400000.0
2006-07-18 05:16:00,72.885,72.885,72.819,72.875,16000000.0
2006-07-18 05:17:00,72.855,72.855,72.841,72.844,11200000.0
2006-07-18 05:18:00,72.831,72.839,72.821,72.839,8000000.0
2006-07-18 05:19:00,72.835,72.85,72.834,72.846,16000000.0
2006-07-18 05:20:00,72.844,72.855,72.844,72.854,11200000.0
2006-07-18 05:21:00,72.857,72.867,72.853,72.867,12800000.0
2006-07-18 05:22:00,72.863,72.869,72.863,72.869,11200000.0
2006-07-18 05:23:00,72.87,72.878,72.869,72.869,12800000.0
2006-07-18 05:24:00,72.874,72.879,72.866,72.866,11200000.0
2006-07-18 05:25:00,72.872,72.885,72.872,72.885,12800000.0
2006-07-18 05:26:00,72.885,72.886,72.876,72.88,12800000.0
2006-07-18 05:28:00,72.872,72.883,72.87,72.883,11200000.0
2006-07-18 05:29:00,72.881,72.887,72.879,72.879,11200000.0
2006-07-18 05:31:00,72.877,72.905,72.877,72.905,17000000.0
2006-07-18 05:32:00,72.9,72.912,72.898,72.912,12800000.0
2006-07-18 05:33:00,72.912,72.912,72.903,72.903,9600000.0
2006-07-18 05:35:00,72.907,72.912,72.906,72.91,11200000.0
2006-07-18 05:36:00,72.899,72.899,72.882,72.882,16000000.0
2006-07-18 05:37:00,72.889,72.896,72.887,72.891,11200000.0
2006-07-18 05:38:00,72.88,72.887,72.866,72.887,15400000.0
2006-07-18 05:39:00,72.889,72.897,72.884,72.897,11200000.0
2006-07-18 05:40:00,72.898,72.903,72.898,72.903,9600000.0
2006-07-18 05:42:00,72.889,72.897,72.887,72.89,11200000.0
2006-07-18 05:43:00,72.899,72.908,72.899,72.903,11200000.0
2006-07-18 05:44:00,72.911,72.911,72.904,72.904,11200000.0
2006-07-18 05:45:00,72.9,72.908,72.9,72.905,16000000.0
2006-07-18 05:46:00,72.909,72.92,72.906,72.915,17600000.0
2006-07-18 05:47:00,72.911,72.919,72.905,72.919,14400000.0
2006-07-18 05:48:00,72.909,72.909,72.886,72.896,9600000.0
2006-07-18 05:49:00,72.893,72.903,72.893,72.902,17600000.0
2006-07-18 05:50:00,72.908,72.908,72.893,72.893,11200000.0
2006-07-18 05:52:00,72.908,72.928,72.901,72.928,12800000.0
2006-07-18 05:53:00,72.924,72.932,72.918,72.932,17600000.0
2006-07-18 05:54:00,72.921,72.934,72.921,72.931,9600000.0
2006-07-18 05:55:00,72.862,72.925,72.862,72.925,11200000.0
2006-07-18 05:56:00,72.934,72.944,72.925,72.925,12800000.0
2006-07-18 05:57:00,72.921,72.944,72.921,72.944,12800000.0
2006-07-18 05:58:00,72.938,72.939,72.851,72.931,12800000.0
2006-07-18 05:59:00,72.946,72.954,72.939,72.95,12800000.0
2006-07-18 06:00:00,72.957,72.982,72.957,72.982,8000000.0
2006-07-18 06:01:00,72.979,72.979,72.953,72.975,11200000.0
2006-07-18 06:02:00,72.987,72.991,72.972,72.972,12800000.0
2006-07-18 06:03:00,72.997,73.003,72.989,72.989,11200000.0
2006-07-18 06:04:00,72.983,72.994,72.968,72.974,16000000.0
2006-07-18 06:05:00,72.972,72.988,72.972,72.983,13800000.0
2006-07-18 06:06:00,72.993,73.005,72.986,73.005,13200000.0
2006-07-18 06:07:00,73.019,73.035,73.01,73.035,11200000.0
2006-07-18 06:08:00,73.042,73.042,73.018,73.018,11200000.0
2006-07-18 06:09:00,73.016,73.028,73.016,73.028,11200000.0
2006-07-18 06:10:00,73.035,73.045,72.95,73.037,11200000.0
2006-07-18 06:11:00,73.031,73.043,73.025,73.043,17600000.0
2006-07-18 06:12:00,73.043,73.043,73.033,73.039,11200000.0
2006-07-18 06:13:00,73.03,73.041,73.014,73.037,12800000.0
2006-07-18 06:14:00,73.058,73.058,73.032,73.042,12800000.0
2006-07-18 06:15:00,73.035,73.035,73.027,73.027,8000000.0
2006-07-18 06:16:00,73.025,73.036,73.025,73.036,8000000.0
2006-07-18 06:17:00,73.038,73.038,73.03,73.034,12800000.0
2006-07-18 06:19:00,73.029,73.03,73.018,73.018,12800000.0
2006-07-18 06:20:00,73.013,73.013,72.998,73.003,16000000.0
2006-07-18 06:22:00,73.011,73.022,73.007,73.022,12800000.0
2006-07-18 06:23:00,73.042,73.059,73.042,73.059,8000000.0
2006-07-18 06:24:00,73.062,73.07,73.05,73.067,16000000.0
2006-07-18 06:25:00,73.067,73.073,73.055,73.068,12200000.0
2006-07-18 06:26:00,73.075,73.079,73.068,73.071,12800000.0
2006-07-18 06:27:00,73.068,73.072,73.05,73.072,14400000.0
2006-07-18 06:28:00,73.076,73.084,73.076,73.084,8000000.0
2006-07-18 06:29:00,73.074,73.089,73.074,73.089,11200000.0
2006-07-18 06:30:00,73.074,73.082,73.07,73.082,14400000.0
2006-07-18 06:31:00,73.082,73.082,73.07,73.077,14400000.0
2006-07-18 06:32:00,73.065,73.081,73.06,73.074,12800000.0
2006-07-18 06:33:00,73.062,73.072,73.055,73.072,17600000.0
2006-07-18 06:34:00,73.056,73.084,73.056,73.08,12800000.0
2006-07-18 06:35:00,73.057,73.057,73.041,73.043,12800000.0
2006-07-18 06:36:00,73.052,73.059,73.044,73.053,14400000.0
2006-07-18 06:37:00,73.063,73.065,73.06,73.064,12800000.0
2006-07-18 06:39:00,73.073,73.079,73.06,73.071,11200000.0
2006-07-18 06:40:00,73.063,73.063,73.045,73.046,9600000.0
2006-07-18 06:41:00,73.057,73.068,73.056,73.056,12800000.0
2006-07-18 06:42:00,73.052,73.052,73.047,73.052,9600000.0
2006-07-18 06:43:00,72.972,73.05,72.972,73.05,16000000.0
2006-07-18 06:44:00,73.049,73.051,73.039,73.051,17600000.0
2006-07-18 06:45:00,73.046,73.052,73.036,73.052,17600000.0
2006-07-18 06:46:00,73.046,73.052,73.045,73.047,12800000.0
2006-07-18 06:48:00,73.047,73.061,73.047,73.05,17600000.0
2006-07-18 06:49:00,73.046,73.065,73.044,73.065,17600000.0
2006-07-18 06:50:00,73.055,73.069,73.055,73.055,14400000.0
2006-07-18 06:51:00,73.07,73.071,73.06,73.06,12800000.0
2006-07-18 06:54:00,73.067,73.067,73.057,73.058,14400000.0
2006-07-18 06:55:00,73.049,73.064,73.049,73.064,9600000.0
2006-07-18 06:56:00,73.066,73.066,73.061,73.062,11200000.0
2006-07-18 06:57:00,73.061,73.07,73.054,73.054,14400000.0
2006-07-18 06:58:00,73.048,73.051,73.036,73.036,12800000.0
2006-07-18 06:59:00,73.032,73.047,73.021,73.035,12800000.0
2006-07-18 07:01:00,73.043,73.043,73.026,73.026,17000000.0
2006-07-18 07:02:00,73.02,73.02,73.014,73.015,12800000.0
2006-07-18 07:03:00,73.008,73.022,73.008,73.017,12800000.0
2006-07-18 07:04:00,73.011,73.023,73.011,73.016,12200000.0
2006-07-18 07:05:00,73.019,73.025,73.008,73.018,11200000.0
2006-07-18 07:06:00,73.019,73.03,73.019,73.024,12800000.0
2006-07-18 07:07:00,73.019,73.019,73.013,73.019,11200000.0
2006-07-18 07:08:00,73.031,73.037,73.028,73.028,16000000.0
2006-07-18 07:09:00,73.021,73.024,73.016,73.016,12800000.0
2006-07-18 07:10:00,73.022,73.023,73.007,73.015,8000000.0
2006-07-18 07:11:00,73.007,73.007,72.993,72.993,12800000.0
2006-07-18 07:13:00,72.991,72.992,72.987,72.988,12800000.0
2006-07-18 07:16:00,72.983,72.992,72.983,72.992,11200000.0
2006-07-18 07:17:00,72.992,72.992,72.98,72.981,12200000.0
2006-07-18 07:18:00,72.985,72.988,72.982,72.986,17600000.0
2006-07-18 07:19:00,72.989,72.993,72.986,72.993,13200000.0
2006-07-18 07:20:00,72.991,72.992,72.984,72.986,12800000.0
2006-07-18 07:23:00,72.993,72.998,72.993,72.996,11200000.0
2006-07-18 07:24:00,72.99,72.997,72.987,72.99,14400000.0
2006-07-18 07:26:00,72.984,72.991,72.984,72.991,3200000.0
2006-07-18 07:27:00,72.984,72.997,72.984,72.997,15400000.0
2006-07-18 07:30:00,73.001,73.005,72.997,73.005,11200000.0
2006-07-18 07:31:00,72.985,72.988,72.979,72.983,17600000.0
2006-07-18 07:32:00,72.979,72.982,72.974,72.976,17600000.0
2006-07-18 07:33:00,72.972,72.974,72.969,72.97,8000000.0
2006-07-18 07:36:00,72.953,72.977,72.953,72.969,11200000.0
2006-07-18 07:37:00,72.975,72.983,72.973,72.978,11200000.0
2006-07-18 07:38:00,72.984,72.987,72.983,72.984,12800000.0
2006-07-18 07:39:00,72.984,72.988,72.981,72.988,11200000.0
2006-07-18 07:40:00,72.987,72.993,72.985,72.987,11200000.0
2006-07-18 07:41:00,72.985,72.992,72.979,72.992,12800000.0
2006-07-18 07:42:00,72.994,72.994,72.988,72.988,12800000.0
2006-07-18 07:43:00,72.987,73.017,72.987,73.016,12800000.0
2006-07-18 07:45:00,73.024,73.029,73.02,73.027,11600000.0
2006-07-18 07:46:00,73.029,73.035,73.028,73.035,11200000.0
2006-07-18 07:48:00,73.03,73.048,73.03,73.043,14400000.0
2006-07-18 07:49:00,73.044,73.049,73.035,73.049,17600000.0
2006-07-18 07:50:00,73.053,73.057,73.047,73.047,8000000.0
2006-07-18 07:51:00,73.049,73.053,73.038,73.044,12800000.0
2006-07-18 07:52:00,73.036,73.037,73.027,73.028,17600000.0
2006-07-18 07:53:00,73.014,73.014,73.004,73.008,12800000.0
2006-07-18 07:54:00,73.014,73.016,73.013,73.014,11200000.0
2006-07-18 07:55:00,73.013,73.013,73.0,73.013,12800000.0
2006-07-18 07:56:00,73.019,73.031,73.018,73.031,16000000.0
2006-07-18 07:57:00,73.021,73.026,73.021,73.025,11200000.0
2006-07-18 07:58:00,73.101,73.129,73.101,73.127,11200000.0
2006-07-18 07:59:00,73.105,73.115,73.105,73.115,12800000.0
2006-07-18 08:00:00,73.118,73.122,73.114,73.114,8000000.0
2006-07-18 08:01:00,73.099,73.128,73.099,73.122,8000000.0
2006-07-18 08:02:00,73.118,73.121,73.104,73.104,12800000.0
2006-07-18 08:03:00,73.084,73.09,73.08,73.083,11200000.0
2006-07-18 08:04:00,73.076,73.098,73.076,73.08,17600000.0
2006-07-18 08:05:00,73.071,73.086,73.069,73.085,14400000.0
2006-07-18 08:06:00,73.07,73.07,73.059,73.061,9600000.0
2006-07-18 08:07:00,73.074,73.093,73.072,73.093,11200000.0
2006-07-18 08:08:00,73.091,73.091,73.078,73.08,17000000.0
2006-07-18 08:09:00,73.073,73.091,73.073,73.084,12800000.0
2006-07-18 08:10:00,73.065,73.094,73.065,73.094,12800000.0
2006-07-18 08:11:00,73.104,73.104,73.086,73.092,11200000.0
2006-07-18 08:12:00,73.085,73.103,73.085,73.101,16000000.0
2006-07-18 08:13:00,73.094,73.098,73.086,73.094,11200000.0
2006-07-18 08:14:00,73.125,73.134,73.125,73.129,12800000.0
2006-07-18 08:15:00,73.144,73.144,73.116,73.124,16000000.0
2006-07-18 08:16:00,73.147,73.158,73.136,73.148,11200000.0
2006-07-18 08:17:00,73.143,73.154,73.138,73.152,12800000.0
2006-07-18 08:18:00,73.135,73.152,73.135,73.146,12800000.0
2006-07-18 08:19:00,73.148,73.151,73.129,73.132,14400000.0
2006-07-18 08:20:00,73.139,73.151,73.134,73.147,16000000.0
2006-07-18 08:21:00,73.147,73.149,73.13,73.13,17000000.0
2006-07-18 08:22:00,73.152,73.168,73.144,73.144,11200000.0
2006-07-18 08:23:00,73.145,73.151,73.143,73.146,11200000.0
2006-07-18 08:24:00,73.153,73.156,73.15,73.15,9600000.0
2006-07-18 08:25:00,73.133,73.142,73.133,73.137,12800000.0
2006-07-18 08:26:00,73.145,73.156,73.063,73.152,8000000.0
2006-07-18 08:27:00,73.137,73.154,73.137,73.144,12800000.0
2006-07-18 08:28:00,73.147,73.147,73.127,73.14,10600000.0
2006-07-18 08:29:00,73.138,73.138,73.132,73.134,14400000.0
2006-07-18 08:30:00,73.13,73.133,73.124,73.124,11200000.0
2006-07-18 08:31:00,73.118,73.135,73.118,73.127,12800000.0
2006-07-18 08:32:00,73.113,73.116,73.11,73.113,11200000.0
2006-07-18 08:33:00,73.118,73.132,73.118,73.129,11200000.0
2006-07-18 08:34:00,73.143,73.147,73.14,73.143,9600000.0
2006-07-18 08:35:00,73.145,73.145,73.127,73.129,17600000.0
2006-07-18 08:36:00,73.122,73.131,73.12,73.13,17600000.0
2006-07-18 08:37:00,73.131,73.131,73.12,73.12,11200000.0
2006-07-18 08:38:00,73.113,73.134,73.113,73.134,11200000.0
2006-07-18 08:39:00,73.125,73.141,73.125,73.132,16000000.0
2006-07-18 08:40:00,73.123,73.123,73.105,73.107,15400000.0
2006-07-18 08:41:00,73.102,73.111,73.096,73.096,17600000.0
2006-07-18 08:43:00,73.102,73.109,73.097,73.102,12800000.0
2006-07-18 08:44:00,73.114,73.154,73.114,73.154,12800000.0
2006-07-18 08:45:00,73.18,73.21,73.18,73.208,16000000.0
2006-07-18 08:46:00,73.206,73.206,73.188,73.188,11200000.0
2006-07-18 08:47:00,73.2,73.205,73.188,73.202,11200000.0
2006-07-18 08:48:00,73.218,73.218,73.205,73.205,12800000.0
2006-07-18 08:49:00,73.194,73.194,73.17,73.172,17600000.0
2006-07-18 08:50:00,73.171,73.179,73.166,73.166,12800000.0
2006-07-18 08:51:00,73.174,73.193,73.173,73.193,17600000.0
2006-07-18 08:52:00,73.189,73.189,73.176,73.188,10600000.0
2006-07-18 08:53:00,73.187,73.196,73.187,73.189,16000000.0
2006-07-18 08:54:00,73.187,73.187,73.172,73.172,3200000.0
2006-07-18 08:55:00,73.173,73.173,73.152,73.152,16000000.0
2006-07-18 08:56:00,73.167,73.183,73.167,73.183,11200000.0
2006-07-18 08:57:00,73.172,73.191,73.172,73.191,11200000.0
2006-07-18 08:59:00,73.194,73.194,73.181,73.182,12800000.0
2006-07-18 09:01:00,73.173,73.189,73.173,73.177,11200000.0
2006-07-18 09:02:00,73.184,73.197,73.181,73.195,11200000.0
2006-07-18 09:03:00,73.2,73.201,73.177,73.193,16000000.0
2006-07-18 09:04:00,73.191,73.199,73.191,73.197,11200000.0
2006-07-18 09:05:00,73.19,73.199,73.19,73.194,11200000.0
2006-07-18 09:06:00,73.18,73.182,73.161,73.171,12800000.0
2006-07-18 09:07:00,73.157,73.176,73.157,73.176,12800000.0
2006-07-18 09:08:00,73.173,73.177,73.159,73.177,12800000.0
2006-07-18 09:09:00,73.184,73.185,73.166,73.174,17600000.0
2006-07-18 09:10:00,73.166,73.166,73.157,73.165,12800000.0
2006-07-18 09:11:00,73.168,73.168,73.147,73.166,12800000.0
2006-07-18 09:12:00,73.172,73.172,73.15,73.15,12800000.0
2006-07-18 09:13:00,73.158,73.165,73.141,73.141,11200000.0
2006-07-18 09:14:00,73.133,73.133,73.113,73.116,11200000.0
2006-07-18 09:15:00,73.104,73.108,73.093,73.097,11200000.0
2006-07-18 09:16:00,73.102,73.109,73.095,73.105,12800000.0
2006-07-18 09:17:00,73.109,73.109,73.099,73.104,11200000.0
2006-07-18 09:18:00,73.106,73.106,73.091,73.099,14400000.0
2006-07-18 09:19:00,73.094,73.098,73.091,73.091,12800000.0
2006-07-18 09:20:00,73.078,73.107,73.073,73.107,16000000.0
2006-07-18 09:21:00,73.133,73.133,73.111,73.111,11200000.0
2006-07-18 09:22:00,73.108,73.108,73.098,73.107,17000000.0
2006-07-18 09:23:00,73.118,73.124,73.118,73.119,12800000.0
2006-07-18 09:24:00,73.02,73.14,73.02,73.128,11200000.0
2006-07-18 09:25:00,73.095,73.102,73.095,73.102,12800000.0
2006-07-18 09:26:00,73.086,73.11,73.086,73.11,10600000.0
2006-07-18 09:27:00,73.102,73.102,73.089,73.095,11200000.0
2006-07-18 09:28:00,73.092,73.12,73.092,73.12,13200000.0
2006-07-18 09:29:00,73.136,73.136,73.12,73.12,11200000.0
2006-07-18 09:30:00,73.126,73.132,73.126,73.131,12800000.0
2006-07-18 09:31:00,73.131,73.141,73.131,73.133,12800000.0
2006-07-18 09:32:00,73.141,73.16,73.141,73.146,14400000.0
2006-07-18 09:33:00,73.161,73.173,73.157,73.173,12800000.0
2006-07-18 09:34:00,73.161,73.161,73.152,73.156,11200000.0
2006-07-18 09:35:00,73.155,73.155,73.144,73.153,12800000.0
2006-07-18 09:36:00,73.162,73.162,73.146,73.149,9600000.0
2006-07-18 09:37:00,73.155,73.16,73.091,73.153,16000000.0
2006-07-18 09:38:00,73.152,73.152,73.137,73.144,11200000.0
2006-07-18 09:39:00,73.15,73.156,73.149,73.156,12800000.0
2006-07-18 09:40:00,73.177,73.202,73.177,73.195,14400000.0
2006-07-18 09:41:00,73.181,73.184,73.174,73.184,11200000.0
2006-07-18 09:42:00,73.183,73.194,73.182,73.194,16000000.0
2006-07-18 09:43:00,73.195,73.196,73.183,73.183,12800000.0
2006-07-18 09:44:00,73.187,73.187,73.174,73.175,12800000.0
2006-07-18 09:45:00,73.178,73.18,73.173,73.178,12800000.0
2006-07-18 09:46:00,73.186,73.2,73.186,73.195,11200000.0
2006-07-18 09:47:00,73.187,73.188,73.176,73.188,12800000.0
2006-07-18 09:48:00,73.188,73.188,73.171,73.177,11200000.0
2006-07-18 09:49:00,73.181,73.203,73.178,73.203,13200000.0
2006-07-18 09:50:00,73.216,73.229,73.216,73.229,16000000.0
2006-07-18 09:51:00,73.233,73.233,73.203,73.203,16000000.0
2006-07-18 09:52:00,73.181,73.182,73.17,73.177,14400000.0
2006-07-18 09:53:00,73.176,73.197,73.176,73.192,12800000.0
2006-07-18 09:54:00,73.199,73.201,73.191,73.194,17600000.0
2006-07-18 09:55:00,73.18,73.186,73.178,73.182,11200000.0
2006-07-18 09:56:00,73.192,73.195,73.186,73.188,14400000.0
2006-07-18 09:57:00,73.208,73.222,73.202,73.222,17600000.0
2006-07-18 09:58:00,73.206,73.208,73.109,73.203,17600000.0
2006-07-18 09:59:00,73.204,73.216,73.204,73.215,17000000.0
2006-07-18 10:00:00,73.214,73.221,73.207,73.221,11200000.0
2006-07-18 10:01:00,73.204,73.213,73.198,73.202,12800000.0
2006-07-18 10:02:00,73.195,73.204,73.195,73.195,16000000.0
2006-07-18 10:03:00,73.19,73.202,73.186,73.195,10600000.0
2006-07-18 10:04:00,73.179,73.187,73.179,73.187,7400000.0
2006-07-18 10:05:00,73.18,73.18,73.156,73.156,14400000.0
2006-07-18 10:06:00,73.189,73.205,73.189,73.205,16000000.0
2006-07-18 10:07:00,73.191,73.194,73.179,73.194,12800000.0
2006-07-18 10:08:00,73.202,73.209,73.201,73.208,11200000.0
2006-07-18 10:09:00,73.203,73.205,73.19,73.195,12800000.0
2006-07-18 10:11:00,73.191,73.195,73.172,73.175,11200000.0
2006-07-18 10:12:00,73.17,73.179,73.163,73.173,12800000.0
2006-07-18 10:13:00,73.165,73.172,73.161,73.172,12800000.0
2006-07-18 10:15:00,73.179,73.207,73.179,73.207,12800000.0
2006-07-18 10:16:00,73.21,73.21,73.2,73.2,12200000.0
2006-07-18 10:17:00,73.2,73.202,73.195,73.196,11200000.0
2006-07-18 10:18:00,73.194,73.211,73.18,73.211,11200000.0
2006-07-18 10:19:00,73.214,73.223,73.213,73.223,11200000.0
2006-07-18 10:20:00,73.222,73.222,73.204,73.208,18000000.0
2006-07-18 10:21:00,73.198,73.225,73.198,73.225,16000000.0
2006-07-18 10:22:00,73.212,73.212,73.199,73.199,10600000.0
2006-07-18 10:23:00,73.205,73.21,73.199,73.21,11200000.0
2006-07-18 10:24:00,73.205,73.212,73.204,73.204,12800000.0
2006-07-18 10:25:00,73.21,73.218,73.202,73.218,11200000.0
2006-07-18 10:26:00,73.211,73.212,73.203,73.209,17600000.0
2006-07-18 10:27:00,73.218,73.227,73.218,73.227,11200000.0
2006-07-18 10:28:00,73.225,73.247,73.219,73.247,12800000.0
2006-07-18 10:29:00,73.238,73.238,73.226,73.226,11200000.0
2006-07-18 10:30:00,73.234,73.243,73.234,73.243,8000000.0
2006-07-18 10:31:00,73.248,73.248,73.221,73.232,12800000.0
2006-07-18 10:32:00,73.226,73.227,73.215,73.215,17600000.0
2006-07-18 10:33:00,73.228,73.248,73.228,73.248,11200000.0
2006-07-18 10:34:00,73.251,73.258,73.234,73.234,11200000.0
2006-07-18 10:35:00,73.222,73.23,73.219,73.23,11200000.0
2006-07-18 10:36:00,73.232,73.237,73.232,73.236,11200000.0
2006-07-18 10:37:00,73.235,73.235,73.135,73.207,11200000.0
2006-07-18 10:38:00,73.212,73.237,73.208,73.237,12800000.0
2006-07-18 10:39:00,73.241,73.267,73.241,73.267,11200000.0
2006-07-18 10:40:00,73.269,73.274,73.256,73.256,16000000.0
2006-07-18 10:41:00,73.262,73.279,73.262,73.275,12800000.0
2006-07-18 10:42:00,73.284,73.3,73.28,73.3,11200000.0
2006-07-18 10:45:00,73.3,73.307,73.3,73.303,12800000.0
2006-07-18 10:46:00,73.296,73.297,73.288,73.297,12800000.0
2006-07-18 10:47:00,73.295,73.301,73.268,73.301,12800000.0
2006-07-18 10:48:00,73.305,73.314,73.301,73.314,12800000.0
2006-07-18 10:49:00,73.31,73.326,73.31,73.326,11200000.0
2006-07-18 10:50:00,73.322,73.322,73.304,73.304,16000000.0
2006-07-18 10:51:00,73.32,73.328,73.319,73.319,17600000.0
2006-07-18 10:52:00,73.313,73.316,73.308,73.308,11200000.0
2006-07-18 10:53:00,73.314,73.324,73.305,73.313,11200000.0
2006-07-18 10:54:00,73.325,73.325,73.303,73.303,17600000.0
2006-07-18 10:55:00,73.312,73.318,73.3,73.3,11200000.0
2006-07-18 10:56:00,73.306,73.306,73.299,73.304,17600000.0
2006-07-18 10:58:00,73.306,73.313,73.217,73.295,12800000.0
2006-07-18 10:59:00,73.275,73.275,73.262,73.269,11200000.0
2006-07-18 11:00:00,73.301,73.304,73.292,73.295,12800000.0
2006-07-18 11:01:00,73.315,73.336,73.315,73.315,12800000.0
2006-07-18 11:02:00,73.312,73.312,73.301,73.303,16000000.0
2006-07-18 11:03:00,73.325,73.339,73.318,73.323,12800000.0
2006-07-18 11:04:00,73.307,73.329,73.307,73.325,14400000.0
2006-07-18 11:05:00,73.332,73.335,73.315,73.325,18000000.0
2006-07-18 11:06:00,73.342,73.342,73.323,73.329,17600000.0
2006-07-18 11:07:00,73.34,73.347,73.326,73.346,17600000.0
2006-07-18 11:08:00,73.266,73.322,73.266,73.312,11200000.0
2006-07-18 11:09:00,73.298,73.303,73.292,73.301,17000000.0
2006-07-18 11:10:00,73.302,73.302,73.286,73.29,12800000.0
2006-07-18 11:11:00,73.295,73.305,73.295,73.3,11200000.0
2006-07-18 11:12:00,73.284,73.284,73.27,73.27,17600000.0
2006-07-18 11:13:00,73.28,73.288,73.265,73.286,14400000.0
2006-07-18 11:14:00,73.296,73.313,73.296,73.313,11200000.0
2006-07-18 11:15:00,73.328,73.351,73.328,73.351,11200000.0
2006-07-18 11:16:00,73.334,73.334,73.291,73.291,12800000.0
2006-07-18 11:17:00,73.281,73.308,73.281,73.308,11200000.0
2006-07-18 11:18:00,73.314,73.314,73.298,73.305,12800000.0
2006-07-18 11:19:00,73.31,73.313,73.306,73.306,17600000.0
2006-07-18 11:20:00,73.306,73.311,73.301,73.31,12800000.0
2006-07-18 11:21:00,73.307,73.307,73.294,73.307,14400000.0
2006-07-18 11:22:00,73.308,73.31,73.298,73.302,12800000.0
2006-07-18 11:23:00,73.302,73.302,73.291,73.291,11200000.0
2006-07-18 11:24:00,73.294,73.294,73.272,73.283,12800000.0
2006-07-18 11:25:00,73.28,73.291,73.272,73.285,17600000.0
2006-07-18 11:26:00,73.29,73.297,73.287,73.297,14400000.0
2006-07-18 11:27:00,73.292,73.292,73.276,73.28,11200000.0
2006-07-18 11:28:00,73.275,73.275,73.267,73.267,14400000.0
2006-07-18 11:29:00,73.245,73.246,73.236,73.236,14400000.0
2006-07-18 11:30:00,73.237,73.239,73.226,73.226,14400000.0
2006-07-18 11:31:00,73.244,73.25,73.24,73.243,11200000.0
2006-07-18 11:32:00,73.248,73.286,73.248,73.28,17600000.0
2006-07-18 11:33:00,73.274,73.283,73.273,73.274,12800000.0
2006-07-18 11:34:00,73.294,73.298,73.285,73.293,12800000.0
2006-07-18 11:35:00,73.318,73.336,73.318,73.327,11200000.0
2006-07-18 11:36:00,73.337,73.347,73.337,73.34,12800000.0
2006-07-18 11:37:00,73.331,73.331,73.324,73.324,11200000.0
2006-07-18 11:38:00,73.353,73.381,73.353,73.381,10600000.0
2006-07-18 11:39:00,73.391,73.391,73.374,73.385,11200000.0
2006-07-18 11:40:00,73.369,73.393,73.369,73.393,11200000.0
2006-07-18 11:41:00,73.388,73.388,73.375,73.384,16400000.0
2006-07-18 11:42:00,73.392,73.404,73.386,73.404,17600000.0
2006-07-18 11:43:00,73.423,73.423,73.41,73.41,11200000.0
2006-07-18 11:44:00,73.39,73.398,73.388,73.398,11200000.0
2006-07-18 11:45:00,73.397,73.409,73.397,73.397,14400000.0
2006-07-18 11:46:00,73.392,73.392,73.379,73.387,11200000.0
2006-07-18 11:47:00,73.375,73.382,73.353,73.382,18000000.0
2006-07-18 11:48:00,73.381,73.381,73.365,73.37,11200000.0
2006-07-18 11:49:00,73.368,73.375,73.368,73.37,12800000.0
2006-07-18 11:50:00,73.376,73.379,73.37,73.379,12800000.0
2006-07-18 11:52:00,73.389,73.394,73.387,73.393,11200000.0
2006-07-18 11:53:00,73.396,73.401,73.385,73.401,16000000.0
2006-07-18 11:55:00,73.404,73.404,73.34,73.403,11200000.0
2006-07-18 11:56:00,73.405,73.412,73.381,73.381,12800000.0
2006-07-18 11:57:00,73.37,73.372,73.361,73.37,12800000.0
2006-07-18 11:58:00,73.379,73.42,73.379,73.42,11200000.0
2006-07-18 11:59:00,73.432,73.44,73.429,73.434,11200000.0
2006-07-18 12:00:00,73.443,73.444,73.43,73.43,11200000.0
2006-07-18 12:01:00,73.437,73.444,73.435,73.435,11200000.0
2006-07-18 12:02:00,73.428,73.431,73.416,73.427,14400000.0
2006-07-18 12:03:00,73.416,73.427,73.412,73.426,11200000.0
2006-07-18 12:04:00,73.424,73.424,73.409,73.419,17600000.0
2006-07-18 12:05:00,73.401,73.403,73.387,73.402,17000000.0
2006-07-18 12:06:00,73.394,73.394,73.38,73.38,12800000.0
2006-07-18 12:07:00,73.377,73.39,73.377,73.389,11200000.0
2006-07-18 12:08:00,73.377,73.377,73.357,73.364,11200000.0
2006-07-18 12:09:00,73.393,73.393,73.383,73.385,13800000.0
2006-07-18 12:10:00,73.382,73.385,73.371,73.372,11200000.0
2006-07-18 12:11:00,73.375,73.375,73.354,73.354,12800000.0
2006-07-18 12:13:00,73.372,73.372,73.354,73.366,11200000.0
2006-07-18 12:14:00,73.368,73.368,73.357,73.363,12800000.0
2006-07-18 12:15:00,73.359,73.359,73.33,73.33,12800000.0
2006-07-18 12:16:00,73.301,73.307,73.297,73.306,12800000.0
2006-07-18 12:17:00,73.287,73.295,73.23,73.284,17600000.0
2006-07-18 12:18:00,73.291,73.315,73.291,73.309,16000000.0
2006-07-18 12:19:00,73.329,73.337,73.323,73.337,12800000.0
2006-07-18 12:20:00,73.331,73.335,73.323,73.327,14400000.0
2006-07-18 12:21:00,73.329,73.335,73.325,73.325,11200000.0
2006-07-18 12:22:00,73.319,73.322,73.302,73.322,15400000.0
2006-07-18 12:24:00,73.317,73.325,73.306,73.315,12800000.0
2006-07-18 12:25:00,73.323,73.334,73.32,73.334,11200000.0
2006-07-18 12:26:00,73.33,73.331,73.324,73.324,11200000.0
2006-07-18 12:27:00,73.315,73.316,73.307,73.309,11200000.0
2006-07-18 12:28:00,73.316,73.339,73.316,73.339,12800000.0
2006-07-18 12:29:00,73.341,73.341,73.331,73.341,17600000.0
2006-07-18 12:30:00,73.336,73.347,73.334,73.339,17600000.0
2006-07-18 12:31:00,73.349,73.354,73.34,73.352,12800000.0
2006-07-18 12:32:00,73.348,73.363,73.342,73.342,12800000.0
2006-07-18 12:33:00,73.338,73.344,73.333,73.34,14400000.0
2006-07-18 12:34:00,73.351,73.353,73.345,73.347,12800000.0
2006-07-18 12:35:00,73.336,73.339,73.321,73.322,11200000.0
2006-07-18 12:36:00,73.315,73.321,73.313,73.315,11200000.0
2006-07-18 12:37:00,73.299,73.299,73.278,73.283,11200000.0
2006-07-18 12:38:00,73.288,73.301,73.208,73.292,17600000.0
2006-07-18 12:39:00,73.271,73.279,73.271,73.274,16000000.0
2006-07-18 12:40:00,73.273,73.28,73.257,73.277,16000000.0
2006-07-18 12:41:00,73.274,73.276,73.265,73.265,12800000.0
2006-07-18 12:42:00,73.274,73.28,73.273,73.274,14400000.0
2006-07-18 12:43:00,73.286,73.335,73.286,73.335,12800000.0
2006-07-18 12:44:00,73.322,73.329,73.315,73.328,17000000.0
2006-07-18 12:45:00,73.333,73.333,73.321,73.326,16000000.0
2006-07-18 12:46:00,73.328,73.328,73.315,73.321,12800000.0
2006-07-18 12:47:00,73.31,73.31,73.291,73.302,12800000.0
2006-07-18 12:48:00,73.302,73.32,73.296,73.32,12800000.0
2006-07-18 12:49:00,73.338,73.344,73.33,73.341,16000000.0
2006-07-18 12:50:00,73.332,73.337,73.325,73.336,14400000.0
2006-07-18 12:51:00,73.342,73.342,73.333,73.333,11200000.0
2006-07-18 12:52:00,73.336,73.342,73.336,73.34,11200000.0
2006-07-18 12:53:00,73.318,73.318,73.308,73.311,11200000.0
2006-07-18 12:54:00,73.318,73.336,73.318,73.329,12800000.0
2006-07-18 12:55:00,73.335,73.335,73.33,73.332,16000000.0
2006-07-18 12:57:00,73.322,73.336,73.322,73.336,11200000.0
2006-07-18 12:59:00,73.37,73.382,73.367,73.375,16000000.0
2006-07-18 13:00:00,73.379,73.387,73.377,73.384,12800000.0
2006-07-18 13:01:00,73.377,73.388,73.365,73.365,14400000.0
2006-07-18 13:02:00,73.365,73.38,73.365,73.38,12800000.0
2006-07-18 13:03:00,73.373,73.373,73.351,73.362,16000000.0
2006-07-18 13:04:00,73.362,73.371,73.362,73.37,11200000.0
2006-07-18 13:05:00,73.37,73.381,73.37,73.381,12800000.0
2006-07-18 13:06:00,73.364,73.364,73.353,73.353,3200000.0
2006-07-18 13:07:00,73.355,73.355,73.342,73.342,14400000.0
2006-07-18 13:08:00,73.338,73.338,73.294,73.294,17600000.0
2006-07-18 13:09:00,73.302,73.322,73.296,73.322,12800000.0
2006-07-18 13:10:00,73.325,73.339,73.314,73.339,16000000.0
2006-07-18 13:11:00,73.327,73.333,73.326,73.333,11200000.0
2006-07-18 13:12:00,73.336,73.337,73.333,73.336,12800000.0
2006-07-18 13:13:00,73.332,73.332,73.323,73.33,17600000.0
2006-07-18 13:14:00,73.335,73.335,73.307,73.307,12800000.0
2006-07-18 13:15:00,73.311,73.314,73.287,73.314,12800000.0
2006-07-18 13:16:00,73.294,73.316,73.294,73.313,17600000.0
2006-07-18 13:17:00,73.313,73.321,73.313,73.32,12800000.0
2006-07-18 13:18:00,73.309,73.317,73.301,73.311,11200000.0
2006-07-18 13:19:00,73.314,73.314,73.306,73.311,16000000.0
2006-07-18 13:20:00,73.322,73.329,73.319,73.321,9600000.0
2006-07-18 13:21:00,73.318,73.318,73.307,73.308,11200000.0
2006-07-18 13:22:00,73.298,73.318,73.298,73.318,14400000.0
2006-07-18 13:23:00,73.319,73.319,73.307,73.307,12800000.0
2006-07-18 13:24:00,73.303,73.31,73.242,73.31,8000000.0
2006-07-18 13:25:00,73.304,73.317,73.304,73.306,17600000.0
2006-07-18 13:26:00,73.313,73.313,73.301,73.311,17600000.0
2006-07-18 13:28:00,73.316,73.322,73.226,73.322,16000000.0
2006-07-18 13:29:00,73.32,73.321,73.311,73.311,11200000.0
2006-07-18 13:31:00,73.308,73.321,73.308,73.321,11200000.0
2006-07-18 13:32:00,73.321,73.321,73.3,73.3,11200000.0
2006-07-18 13:33:00,73.309,73.315,73.303,73.303,19200000.0
2006-07-18 13:36:00,73.298,73.312,73.298,73.298,17600000.0
2006-07-18 13:37:00,73.302,73.314,73.3,73.3,14400000.0
2006-07-18 13:38:00,73.291,73.298,73.286,73.292,33600000.0
2006-07-18 13:39:00,73.298,73.309,73.298,73.309,13800000.0
2006-07-18 13:40:00,73.307,73.311,73.3,73.308,39400000.0
2006-07-18 13:41:00,73.308,73.31,73.304,73.306,16000000.0
2006-07-18 13:42:00,73.305,73.318,73.305,73.305,11200000.0
2006-07-18 13:43:00,73.32,73.325,73.307,73.325,27200000.0
2006-07-18 13:45:00,73.314,73.335,73.314,73.327,20800000.0
2006-07-18 13:46:00,73.331,73.332,73.322,73.325,24000000.0
2006-07-18 13:47:00,73.321,73.332,73.321,73.33,12800000.0
2006-07-18 13:48:00,73.337,73.339,73.324,73.324,12800000.0
2006-07-18 13:49:00,73.323,73.337,73.316,73.337,17600000.0
2006-07-18 13:50:00,73.332,73.334,73.323,73.323,11200000.0
2006-07-18 13:51:00,73.337,73.339,73.323,73.323,24400000.0
2006-07-18 13:52:00,73.334,73.34,73.319,73.319,12800000.0
2006-07-18 13:53:00,73.33,73.374,73.33,73.374,17600000.0
2006-07-18 13:54:00,73.383,73.383,73.359,73.373,25000000.0
2006-07-18 13:55:00,73.367,73.367,73.337,73.337,14400000.0
2006-07-18 13:57:00,73.335,73.354,73.334,73.354,28800000.0
2006-07-18 13:58:00,73.365,73.393,73.365,73.393,14400000.0
2006-07-18 13:59:00,73.406,73.419,73.402,73.416,32000000.0
2006-07-18 14:00:00,73.414,73.417,73.41,73.41,48000000.0
2006-07-18 14:01:00,73.417,73.417,73.406,73.409,32000000.0
2006-07-18 14:02:00,73.401,73.402,73.389,73.401,14400000.0
2006-07-18 14:04:00,73.4,73.407,73.4,73.404,11200000.0
2006-07-18 14:05:00,73.408,73.408,73.396,73.396,24000000.0
2006-07-18 14:06:00,73.382,73.389,73.367,73.367,36800000.0
2006-07-18 14:07:00,73.36,73.368,73.357,73.368,40000000.0
2006-07-18 14:08:00,73.377,73.377,73.367,73.367,16000000.0
2006-07-18 14:09:00,73.368,73.368,73.358,73.363,33600000.0
2006-07-18 14:10:00,73.353,73.378,73.353,73.373,33600000.0
2006-07-18 14:11:00,73.371,73.372,73.361,73.372,14400000.0
2006-07-18 14:12:00,73.37,73.382,73.366,73.366,27200000.0
2006-07-18 14:13:00,73.372,73.385,73.37,73.385,14400000.0
2006-07-18 14:14:00,73.396,73.41,73.393,73.41,12800000.0
2006-07-18 14:15:00,73.416,73.416,73.399,73.399,28200000.0
2006-07-18 14:16:00,73.396,73.406,73.394,73.394,25600000.0
2006-07-18 14:17:00,73.381,73.404,73.381,73.402,12800000.0
2006-07-18 14:19:00,73.418,73.418,73.402,73.415,12800000.0
2006-07-18 14:20:00,73.419,73.419,73.411,73.418,25000000.0
2006-07-18 14:21:00,73.414,73.418,73.411,73.413,28200000.0
2006-07-18 14:22:00,73.408,73.418,73.407,73.415,11200000.0
2006-07-18 14:23:00,73.415,73.424,73.413,73.424,48000000.0
2006-07-18 14:25:00,73.42,73.426,73.412,73.415,12800000.0
2006-07-18 14:26:00,73.411,73.415,73.407,73.407,12800000.0
2006-07-18 14:27:00,73.402,73.413,73.402,73.413,17600000.0
2006-07-18 14:28:00,73.387,73.411,73.387,73.401,11200000.0
2006-07-18 14:29:00,73.373,73.373,73.313,73.313,37200000.0
2006-07-18 14:30:00,73.352,73.382,73.352,73.379,22400000.0
2006-07-18 14:31:00,73.381,73.387,73.381,73.382,20800000.0
2006-07-18 14:32:00,73.378,73.388,73.37,73.388,8000000.0
2006-07-18 14:33:00,73.394,73.394,73.384,73.394,24000000.0
2006-07-18 14:34:00,73.394,73.394,73.36,73.376,12800000.0
2006-07-18 14:35:00,73.375,73.375,73.365,73.369,14400000.0
2006-07-18 14:36:00,73.384,73.384,73.371,73.371,11200000.0
2006-07-18 14:37:00,73.376,73.382,73.373,73.381,11200000.0
2006-07-18 14:38:00,73.384,73.415,73.384,73.407,55800000.0
2006-07-18 14:39:00,73.41,73.41,73.397,73.408,12800000.0
2006-07-18 14:40:00,73.398,73.405,73.388,73.393,14400000.0
2006-07-18 14:41:00,73.396,73.403,73.396,73.399,56400000.0
2006-07-18 14:42:00,73.419,73.429,73.418,73.423,12800000.0
2006-07-18 14:43:00,73.422,73.422,73.413,73.413,26000000.0
2006-07-18 14:44:00,73.42,73.424,73.417,73.424,12800000.0
2006-07-18 14:45:00,73.422,73.422,73.395,73.397,11200000.0
2006-07-18 14:46:00,73.387,73.411,73.387,73.411,11200000.0
2006-07-18 14:47:00,73.39,73.396,73.386,73.39,16000000.0
2006-07-18 14:48:00,73.383,73.383,73.379,73.383,19200000.0
2006-07-18 14:49:00,73.383,73.383,73.37,73.382,32000000.0
2006-07-18 14:50:00,73.388,73.388,73.38,73.38,28800000.0
2006-07-18 14:51:00,73.385,73.385,73.36,73.366,32000000.0
2006-07-18 14:52:00,73.363,73.372,73.363,73.368,12800000.0
2006-07-18 14:53:00,73.366,73.366,73.36,73.36,17000000.0
2006-07-18 14:54:00,73.35,73.376,73.35,73.376,12800000.0
2006-07-18 14:55:00,73.378,73.378,73.371,73.374,16000000.0
2006-07-18 14:56:00,73.351,73.354,73.336,73.336,12800000.0
2006-07-18 14:57:00,73.348,73.351,73.318,73.318,12800000.0
2006-07-18 14:58:00,73.314,73.315,73.304,73.308,17000000.0
2006-07-18 14:59:00,73.305,73.314,73.297,73.297,16000000.0
2006-07-18 15:00:00,73.313,73.349,73.303,73.349,14400000.0
2006-07-18 15:01:00,73.367,73.378,73.367,73.373,12800000.0
2006-07-18 15:02:00,73.384,73.384,73.361,73.363,27200000.0
2006-07-18 15:03:00,73.373,73.381,73.356,73.356,12800000.0
2006-07-18 15:04:00,73.369,73.374,73.369,73.373,11200000.0
2006-07-18 15:05:00,73.378,73.404,73.378,73.404,11200000.0
2006-07-18 15:06:00,73.407,73.407,73.392,73.392,11200000.0
2006-07-18 15:07:00,73.415,73.421,73.394,73.394,25600000.0
2006-07-18 15:08:00,73.374,73.374,73.365,73.365,3200000.0
2006-07-18 15:09:00,73.352,73.36,73.348,73.348,16000000.0
2006-07-18 15:10:00,73.354,73.358,73.345,73.358,12800000.0
2006-07-18 15:11:00,73.358,73.358,73.333,73.341,32000000.0
2006-07-18 15:12:00,73.353,73.365,73.353,73.365,12800000.0
2006-07-18 15:13:00,73.388,73.412,73.381,73.381,44800000.0
2006-07-18 15:14:00,73.366,73.374,73.36,73.361,35200000.0
2006-07-18 15:15:00,73.362,73.362,73.353,73.353,22400000.0
2006-07-18 15:16:00,73.341,73.347,73.327,73.327,36800000.0
2006-07-18 15:17:00,73.322,73.325,73.315,73.315,22400000.0
2006-07-18 15:18:00,73.316,73.316,73.304,73.315,22400000.0
2006-07-18 15:19:00,73.314,73.325,73.314,73.315,16000000.0
2006-07-18 15:20:00,73.313,73.32,73.312,73.32,24000000.0
2006-07-18 15:21:00,73.32,73.322,73.308,73.322,14400000.0
2006-07-18 15:22:00,73.31,73.31,73.294,73.296,12800000.0
2006-07-18 15:23:00,73.299,73.313,73.298,73.313,48000000.0
2006-07-18 15:24:00,73.309,73.309,73.301,73.305,25600000.0
2006-07-18 15:25:00,73.302,73.32,73.302,73.32,27200000.0
2006-07-18 15:26:00,73.325,73.325,73.309,73.31,40000000.0
2006-07-18 15:27:00,73.314,73.335,73.314,73.335,28800000.0
2006-07-18 15:28:00,73.35,73.352,73.341,73.343,70400000.0
2006-07-18 15:29:00,73.359,73.379,73.283,73.379,46400000.0
2006-07-18 15:30:00,73.31,73.446,73.276,73.276,114600000.0
2006-07-18 15:31:00,73.371,73.375,73.362,73.362,60800000.0
2006-07-18 15:32:00,73.348,73.358,73.348,73.352,30400000.0
2006-07-18 15:33:00,73.362,73.375,73.357,73.357,30400000.0
2006-07-18 15:34:00,73.348,73.371,73.348,73.363,21800000.0
2006-07-18 15:35:00,73.356,73.365,73.353,73.365,33600000.0
2006-07-18 15:36:00,73.371,73.371,73.358,73.364,32400000.0
2006-07-18 15:37:00,73.361,73.362,73.353,73.353,30400000.0
2006-07-18 15:38:00,73.358,73.365,73.355,73.356,58600000.0
2006-07-18 15:39:00,73.376,73.4,73.376,73.4,36800000.0
2006-07-18 15:40:00,73.4,73.407,73.396,73.405,34600000.0
2006-07-18 15:41:00,73.4,73.407,73.39,73.407,25600000.0
2006-07-18 15:42:00,73.416,73.432,73.416,73.432,43200000.0
2006-07-18 15:43:00,73.418,73.43,73.417,73.428,26000000.0
2006-07-18 15:44:00,73.411,73.429,73.411,73.421,12800000.0
2006-07-18 15:45:00,73.417,73.425,73.405,73.418,16400000.0
2006-07-18 15:46:00,73.429,73.43,73.416,73.416,14400000.0
2006-07-18 15:47:00,73.41,73.412,73.393,73.393,30400000.0
2006-07-18 15:48:00,73.382,73.382,73.372,73.372,27200000.0
2006-07-18 15:49:00,73.362,73.364,73.345,73.353,11200000.0
2006-07-18 15:50:00,73.355,73.357,73.349,73.357,11200000.0
2006-07-18 15:51:00,73.359,73.366,73.358,73.366,12800000.0
2006-07-18 15:52:00,73.369,73.369,73.358,73.358,20800000.0
2006-07-18 15:53:00,73.362,73.366,73.359,73.36,24000000.0
2006-07-18 15:54:00,73.36,73.372,73.36,73.371,28800000.0
2006-07-18 15:55:00,73.374,73.381,73.371,73.371,24000000.0
2006-07-18 15:56:00,73.374,73.381,73.371,73.375,51200000.0
2006-07-18 15:57:00,73.351,73.354,73.336,73.336,12800000.0
2006-07-18 15:58:00,73.332,73.335,73.327,73.334,19200000.0
2006-07-18 15:59:00,73.349,73.357,73.344,73.344,36800000.0
2006-07-18 16:00:00,73.349,73.357,73.342,73.342,51200000.0
2006-07-18 16:01:00,73.345,73.363,73.345,73.363,41600000.0
2006-07-18 16:02:00,73.361,73.372,73.354,73.354,11200000.0
2006-07-18 16:03:00,73.33,73.333,73.326,73.332,64000000.0
2006-07-18 16:04:00,73.325,73.36,73.325,73.354,44200000.0
2006-07-18 16:05:00,73.36,73.361,73.337,73.343,48000000.0
2006-07-18 16:06:00,73.338,73.345,73.334,73.337,35200000.0
2006-07-18 16:07:00,73.338,73.348,73.327,73.348,32400000.0
2006-07-18 16:08:00,73.362,73.365,73.346,73.346,44200000.0
2006-07-18 16:09:00,73.347,73.353,73.345,73.353,44800000.0
2006-07-18 16:10:00,73.353,73.353,73.34,73.351,41600000.0
2006-07-18 16:11:00,73.349,73.351,73.342,73.344,14400000.0
2006-07-18 16:12:00,73.337,73.338,73.325,73.325,56000000.0
2006-07-18 16:13:00,73.325,73.344,73.322,73.344,11200000.0
2006-07-18 16:14:00,73.339,73.348,73.326,73.326,49600000.0
2006-07-18 16:15:00,73.342,73.349,73.34,73.349,59200000.0
2006-07-18 16:16:00,73.351,73.365,73.351,73.356,17600000.0
2006-07-18 16:17:00,73.367,73.369,73.36,73.362,38400000.0
2006-07-18 16:18:00,73.359,73.375,73.359,73.361,10600000.0
2006-07-18 16:19:00,73.372,73.386,73.372,73.386,22400000.0
2006-07-18 16:20:00,73.39,73.391,73.379,73.388,11200000.0
2006-07-18 16:21:00,73.382,73.389,73.374,73.383,27200000.0
2006-07-18 16:22:00,73.391,73.399,73.39,73.394,41600000.0
2006-07-18 16:23:00,73.372,73.372,73.337,73.337,43200000.0
2006-07-18 16:24:00,73.35,73.35,73.333,73.333,17600000.0
2006-07-18 16:25:00,73.348,73.351,73.338,73.351,33600000.0
2006-07-18 16:26:00,73.357,73.357,73.34,73.34,17600000.0
2006-07-18 16:27:00,73.336,73.339,73.332,73.334,35200000.0
2006-07-18 16:28:00,73.336,73.36,73.336,73.359,27200000.0
2006-07-18 16:29:00,73.364,73.364,73.345,73.345,10600000.0
2006-07-18 16:30:00,73.36,73.41,73.36,73.401,11200000.0
2006-07-18 16:31:00,73.405,73.409,73.397,73.405,41600000.0
2006-07-18 16:32:00,73.387,73.388,73.379,73.383,12800000.0
2006-07-18 16:33:00,73.374,73.381,73.365,73.365,26600000.0
2006-07-18 16:34:00,73.328,73.358,73.323,73.358,34600000.0
2006-07-18 16:35:00,73.374,73.392,73.371,73.379,53200000.0
2006-07-18 16:36:00,73.372,73.379,73.36,73.379,51200000.0
2006-07-18 16:37:00,73.378,73.382,73.374,73.377,41600000.0
2006-07-18 16:38:00,73.394,73.416,73.394,73.416,40000000.0
2006-07-18 16:39:00,73.414,73.433,73.405,73.433,35200000.0
2006-07-18 16:40:00,73.442,73.457,73.429,73.429,56000000.0
2006-07-18 16:41:00,73.417,73.417,73.391,73.412,73000000.0
2006-07-18 16:42:00,73.397,73.398,73.374,73.374,54400000.0
2006-07-18 16:43:00,73.371,73.375,73.363,73.371,17600000.0
2006-07-18 16:44:00,73.372,73.375,73.368,73.375,11200000.0
2006-07-18 16:45:00,73.377,73.395,73.371,73.395,57000000.0
2006-07-18 16:46:00,73.412,73.43,73.412,73.425,11200000.0
2006-07-18 16:47:00,73.433,73.44,73.426,73.439,70400000.0
2006-07-18 16:48:00,73.438,73.452,73.438,73.446,52200000.0
2006-07-18 16:49:00,73.43,73.441,73.425,73.425,36800000.0
2006-07-18 16:50:00,73.403,73.415,73.385,73.415,75200000.0
2006-07-18 16:51:00,73.424,73.442,73.424,73.442,32000000.0
2006-07-18 16:52:00,73.435,73.441,73.424,73.424,46400000.0
2006-07-18 16:53:00,73.416,73.418,73.407,73.418,30400000.0
2006-07-18 16:54:00,73.417,73.427,73.412,73.427,11200000.0
2006-07-18 16:55:00,73.426,73.444,73.426,73.436,27200000.0
2006-07-18 16:56:00,73.435,73.435,73.426,73.433,36800000.0
2006-07-18 16:57:00,73.429,73.436,73.429,73.436,19200000.0
2006-07-18 16:58:00,73.448,73.457,73.446,73.457,12800000.0
2006-07-18 16:59:00,73.459,73.469,73.457,73.467,50600000.0
2006-07-18 17:00:00,73.459,73.469,73.452,73.452,49600000.0
2006-07-18 17:01:00,73.467,73.48,73.466,73.47,40000000.0
2006-07-18 17:02:00,73.472,73.49,73.472,73.479,33600000.0
2006-07-18 17:03:00,73.484,73.485,73.469,73.48,44800000.0
2006-07-18 17:04:00,73.481,73.481,73.471,73.478,41600000.0
2006-07-18 17:05:00,73.484,73.493,73.481,73.484,54800000.0
2006-07-18 17:06:00,73.497,73.509,73.494,73.509,59200000.0
2006-07-18 17:07:00,73.511,73.517,73.501,73.502,35200000.0
2006-07-18 17:08:00,73.488,73.497,73.486,73.489,68800000.0
2006-07-18 17:09:00,73.497,73.504,73.494,73.502,59200000.0
2006-07-18 17:10:00,73.491,73.491,73.481,73.483,25600000.0
2006-07-18 17:11:00,73.471,73.477,73.467,73.474,38400000.0
2006-07-18 17:12:00,73.453,73.455,73.435,73.455,25600000.0
2006-07-18 17:13:00,73.463,73.463,73.443,73.443,28800000.0
2006-07-18 17:14:00,73.447,73.459,73.447,73.45,21800000.0
2006-07-18 17:15:00,73.46,73.485,73.455,73.485,19200000.0
2006-07-18 17:16:00,73.49,73.492,73.479,73.489,17600000.0
2006-07-18 17:17:00,73.5,73.5,73.487,73.488,38400000.0
2006-07-18 17:18:00,73.487,73.49,73.47,73.47,57600000.0
2006-07-18 17:19:00,73.459,73.462,73.455,73.458,24000000.0
2006-07-18 17:20:00,73.457,73.46,73.453,73.453,16000000.0
2006-07-18 17:21:00,73.442,73.442,73.389,73.389,28200000.0
2006-07-18 17:22:00,73.382,73.384,73.371,73.384,19200000.0
2006-07-18 17:23:00,73.385,73.395,73.381,73.385,11200000.0
2006-07-18 17:24:00,73.382,73.382,73.316,73.316,13200000.0
2006-07-18 17:25:00,73.294,73.299,73.282,73.299,17600000.0
2006-07-18 17:26:00,73.31,73.323,73.31,73.317,12800000.0
2006-07-18 17:27:00,73.327,73.334,73.324,73.334,46400000.0
2006-07-18 17:28:00,73.337,73.347,73.333,73.347,12800000.0
2006-07-18 17:29:00,73.363,73.365,73.352,73.359,27200000.0
2006-07-18 17:30:00,73.362,73.373,73.352,73.352,17600000.0
2006-07-18 17:31:00,73.352,73.358,73.346,73.347,87400000.0
2006-07-18 17:32:00,73.338,73.344,73.329,73.335,52800000.0
2006-07-18 17:33:00,73.329,73.331,73.324,73.329,37200000.0
2006-07-18 17:34:00,73.319,73.333,73.318,73.331,63400000.0
2006-07-18 17:35:00,73.325,73.327,73.313,73.327,43200000.0
2006-07-18 17:36:00,73.328,73.329,73.322,73.322,32400000.0
2006-07-18 17:37:00,73.335,73.346,73.331,73.339,16000000.0
2006-07-18 17:38:00,73.339,73.342,73.332,73.335,35200000.0
2006-07-18 17:39:00,73.344,73.353,73.339,73.353,16000000.0
2006-07-18 17:40:00,73.351,73.351,73.341,73.341,75200000.0
2006-07-18 17:41:00,73.346,73.346,73.319,73.319,12800000.0
2006-07-18 17:42:00,73.33,73.335,73.33,73.332,9600000.0
2006-07-18 17:43:00,73.338,73.344,73.332,73.344,17600000.0
2006-07-18 17:44:00,73.329,73.332,73.321,73.322,30400000.0
2006-07-18 17:45:00,73.319,73.335,73.319,73.335,30400000.0
2006-07-18 17:46:00,73.351,73.358,73.346,73.351,41600000.0
2006-07-18 17:47:00,73.356,73.362,73.345,73.345,57600000.0
2006-07-18 17:48:00,73.35,73.362,73.35,73.362,57600000.0
2006-07-18 17:49:00,73.37,73.37,73.355,73.357,46400000.0
2006-07-18 17:50:00,73.356,73.365,73.356,73.363,8000000.0
2006-07-18 17:51:00,73.366,73.394,73.366,73.394,49600000.0
2006-07-18 17:52:00,73.389,73.396,73.384,73.394,42600000.0
2006-07-18 17:53:00,73.4,73.4,73.38,73.38,33600000.0
2006-07-18 17:54:00,73.38,73.39,73.379,73.383,38400000.0
2006-07-18 17:55:00,73.386,73.387,73.375,73.377,40000000.0
2006-07-18 17:56:00,73.384,73.408,73.384,73.408,44800000.0
2006-07-18 17:57:00,73.417,73.42,73.408,73.42,36800000.0
2006-07-18 17:58:00,73.414,73.431,73.414,73.414,17600000.0
2006-07-18 17:59:00,73.411,73.424,73.402,73.424,62400000.0
2006-07-18 18:00:00,73.441,73.446,73.441,73.446,51200000.0
2006-07-18 18:01:00,73.435,73.435,73.429,73.435,32000000.0
2006-07-18 18:02:00,73.426,73.426,73.413,73.413,24000000.0
2006-07-18 18:03:00,73.409,73.409,73.396,73.405,36800000.0
2006-07-18 18:04:00,73.402,73.407,73.4,73.406,33600000.0
2006-07-18 18:05:00,73.406,73.41,73.403,73.405,12800000.0
2006-07-18 18:06:00,73.404,73.412,73.401,73.408,30800000.0
2006-07-18 18:07:00,73.409,73.432,73.407,73.432,11200000.0
2006-07-18 18:08:00,73.444,73.454,73.443,73.447,84800000.0
2006-07-18 18:09:00,73.449,73.451,73.443,73.447,33000000.0
2006-07-18 18:10:00,73.45,73.45,73.429,73.442,16000000.0
2006-07-18 18:11:00,73.45,73.458,73.443,73.458,12800000.0
2006-07-18 18:12:00,73.441,73.441,73.423,73.43,12800000.0
2006-07-18 18:13:00,73.441,73.441,73.428,73.429,27600000.0
2006-07-18 18:14:00,73.429,73.429,73.413,73.415,18600000.0
2006-07-18 18:15:00,73.422,73.432,73.42,73.432,30400000.0
2006-07-18 18:16:00,73.44,73.455,73.432,73.455,54800000.0
2006-07-18 18:17:00,73.443,73.446,73.437,73.437,42600000.0
2006-07-18 18:18:00,73.434,73.436,73.429,73.434,30400000.0
2006-07-18 18:19:00,73.433,73.433,73.424,73.425,46400000.0
2006-07-18 18:20:00,73.412,73.418,73.395,73.402,43200000.0
2006-07-18 18:21:00,73.394,73.405,73.392,73.394,12800000.0
2006-07-18 18:22:00,73.39,73.399,73.389,73.396,33600000.0
2006-07-18 18:23:00,73.413,73.413,73.398,73.403,46400000.0
2006-07-18 18:24:00,73.398,73.404,73.393,73.404,53200000.0
2006-07-18 18:25:00,73.412,73.413,73.398,73.413,33600000.0
2006-07-18 18:26:00,73.397,73.409,73.397,73.4,12800000.0
2006-07-18 18:28:00,73.405,73.417,73.402,73.417,12800000.0
2006-07-18 18:29:00,73.418,73.418,73.409,73.411,25600000.0
2006-07-18 18:30:00,73.411,73.417,73.406,73.408,36800000.0
2006-07-18 18:31:00,73.4,73.4,73.387,73.392,11200000.0
2006-07-18 18:32:00,73.395,73.414,73.395,73.411,69800000.0
2006-07-18 18:33:00,73.407,73.424,73.407,73.424,32000000.0
2006-07-18 18:34:00,73.438,73.442,73.437,73.438,19200000.0
2006-07-18 18:35:00,73.434,73.448,73.431,73.435,43200000.0
2006-07-18 18:36:00,73.446,73.448,73.446,73.448,3200000.0
2006-07-18 18:37:00,73.452,73.455,73.439,73.439,36800000.0
2006-07-18 18:38:00,73.407,73.414,73.397,73.398,49600000.0
2006-07-18 18:40:00,73.382,73.398,73.379,73.39,66000000.0
2006-07-18 18:42:00,73.398,73.4,73.391,73.4,77800000.0
2006-07-18 18:43:00,73.396,73.402,73.396,73.402,49600000.0
2006-07-18 18:44:00,73.394,73.4,73.394,73.396,29800000.0
2006-07-18 18:46:00,73.386,73.387,73.378,73.387,12800000.0
2006-07-18 18:47:00,73.379,73.393,73.379,73.392,14400000.0
2006-07-18 18:48:00,73.395,73.395,73.38,73.38,28800000.0
2006-07-18 18:49:00,73.377,73.377,73.367,73.368,24000000.0
2006-07-18 18:50:00,73.375,73.382,73.364,73.364,46200000.0
2006-07-18 18:51:00,73.369,73.372,73.366,73.37,12800000.0
2006-07-18 18:52:00,73.364,73.369,73.363,73.363,19200000.0
2006-07-18 18:54:00,73.37,73.378,73.367,73.378,19200000.0
2006-07-18 18:55:00,73.372,73.372,73.356,73.359,22400000.0
2006-07-18 18:56:00,73.365,73.374,73.361,73.364,16000000.0
2006-07-18 18:57:00,73.371,73.377,73.37,73.371,19200000.0
2006-07-18 18:58:00,73.381,73.389,73.379,73.389,32000000.0
2006-07-18 18:59:00,73.395,73.402,73.395,73.402,31400000.0
2006-07-18 19:00:00,73.397,73.41,73.397,73.406,14400000.0
2006-07-18 19:01:00,73.404,73.41,73.402,73.409,11200000.0
2006-07-18 19:02:00,73.406,73.411,73.398,73.4,43200000.0
2006-07-18 19:03:00,73.402,73.402,73.394,73.4,14400000.0
2006-07-18 19:05:00,73.413,73.419,73.409,73.419,17600000.0
2006-07-18 19:07:00,73.422,73.437,73.422,73.437,35200000.0
2006-07-18 19:09:00,73.44,73.457,73.44,73.446,12800000.0
2006-07-18 19:10:00,73.436,73.448,73.436,73.448,17600000.0
2006-07-18 19:11:00,73.449,73.449,73.438,73.438,17600000.0
2006-07-18 19:12:00,73.436,73.443,73.436,73.442,24000000.0
2006-07-18 19:13:00,73.438,73.455,73.438,73.449,16000000.0
2006-07-18 19:16:00,73.447,73.447,73.426,73.432,12800000.0
2006-07-18 19:17:00,73.433,73.433,73.423,73.423,13800000.0
2006-07-18 19:18:00,73.417,73.425,73.417,73.423,32000000.0
2006-07-18 19:19:00,73.418,73.421,73.412,73.414,11200000.0
2006-07-18 19:20:00,73.421,73.421,73.405,73.415,14400000.0
2006-07-18 19:21:00,73.41,73.415,73.406,73.406,18000000.0
2006-07-18 19:22:00,73.398,73.399,73.387,73.393,14400000.0
2006-07-18 19:23:00,73.383,73.384,73.367,73.38,16000000.0
2006-07-18 19:24:00,73.385,73.388,73.376,73.38,48000000.0
2006-07-18 19:25:00,73.38,73.389,73.38,73.389,12200000.0
2006-07-18 19:27:00,73.388,73.41,73.388,73.41,14400000.0
2006-07-18 19:29:00,73.418,73.425,73.416,73.416,12800000.0
2006-07-18 19:30:00,73.432,73.433,73.414,73.414,11200000.0
2006-07-18 19:32:00,73.404,73.404,73.386,73.386,11200000.0
2006-07-18 19:33:00,73.395,73.401,73.392,73.401,12800000.0
2006-07-18 19:34:00,73.398,73.401,73.392,73.398,12200000.0
2006-07-18 19:35:00,73.396,73.398,73.384,73.388,17600000.0
2006-07-18 19:36:00,73.376,73.381,73.371,73.375,16000000.0
2006-07-18 19:37:00,73.365,73.371,73.365,73.366,11200000.0
2006-07-18 19:38:00,73.362,73.362,73.336,73.336,11200000.0
2006-07-18 19:39:00,73.328,73.338,73.326,73.326,12200000.0
2006-07-18 19:40:00,73.31,73.315,73.292,73.292,11200000.0
2006-07-18 19:41:00,73.285,73.293,73.285,73.287,11200000.0
2006-07-18 19:42:00,73.284,73.294,73.276,73.276,11200000.0
2006-07-18 19:43:00,73.268,73.278,73.263,73.266,11200000.0
2006-07-18 19:44:00,73.265,73.269,73.258,73.267,11200000.0
2006-07-18 19:45:00,73.27,73.27,73.256,73.263,16000000.0
2006-07-18 19:46:00,73.254,73.264,73.254,73.264,8000000.0
2006-07-18 19:48:00,73.277,73.277,73.254,73.254,12800000.0
2006-07-18 19:49:00,73.253,73.262,73.253,73.262,30400000.0
2006-07-18 19:50:00,73.26,73.266,73.254,73.266,12800000.0
2006-07-18 19:52:00,73.252,73.261,73.242,73.246,16000000.0
2006-07-18 19:53:00,73.251,73.26,73.251,73.256,11200000.0
2006-07-18 19:54:00,73.222,73.234,73.22,73.22,12800000.0
2006-07-18 19:55:00,73.232,73.235,73.23,73.232,11200000.0
2006-07-18 19:56:00,73.225,73.227,73.21,73.214,16000000.0
2006-07-18 19:57:00,73.218,73.237,73.218,73.225,12800000.0
2006-07-18 19:58:00,73.238,73.243,73.238,73.241,11200000.0
2006-07-18 19:59:00,73.241,73.249,73.241,73.249,6400000.0
2006-07-18 20:00:00,73.243,73.249,73.241,73.246,17600000.0
2006-07-18 20:01:00,73.25,73.259,73.25,73.254,12800000.0
2006-07-18 20:02:00,73.256,73.3,73.249,73.3,17600000.0
2006-07-18 20:03:00,73.307,73.313,73.303,73.313,16000000.0
2006-07-18 20:04:00,73.306,73.314,73.304,73.308,29800000.0
2006-07-18 20:06:00,73.298,73.298,73.279,73.279,11200000.0
2006-07-18 20:07:00,73.262,73.264,73.258,73.259,17600000.0
2006-07-18 20:08:00,73.255,73.265,73.247,73.25,38400000.0
2006-07-18 20:09:00,73.251,73.254,73.245,73.25,11200000.0
2006-07-18 20:10:00,73.232,73.267,73.232,73.264,14400000.0
2006-07-18 20:11:00,73.275,73.275,73.262,73.262,11200000.0
2006-07-18 20:13:00,73.256,73.27,73.256,73.27,11200000.0
2006-07-18 20:15:00,73.277,73.277,73.264,73.276,11200000.0
2006-07-18 20:16:00,73.277,73.291,73.277,73.291,28800000.0
2006-07-18 20:17:00,73.299,73.305,73.293,73.297,33600000.0
2006-07-18 20:18:00,73.3,73.3,73.288,73.293,11200000.0
2006-07-18 20:19:00,73.283,73.283,73.265,73.265,11200000.0
2006-07-18 20:20:00,73.258,73.262,73.249,73.262,19200000.0
2006-07-18 20:21:00,73.259,73.261,73.251,73.252,12800000.0
2006-07-18 20:22:00,73.243,73.27,73.243,73.27,14400000.0
2006-07-18 20:23:00,73.271,73.277,73.268,73.271,12800000.0
2006-07-18 20:24:00,73.272,73.323,73.272,73.323,16000000.0
2006-07-18 20:25:00,73.312,73.32,73.312,73.313,11200000.0
2006-07-18 20:26:00,73.299,73.299,73.286,73.286,16000000.0
2006-07-18 20:27:00,73.29,73.295,73.284,73.284,16000000.0
2006-07-18 20:29:00,73.272,73.279,73.271,73.275,12800000.0
2006-07-18 20:31:00,73.28,73.291,73.277,73.291,11200000.0
2006-07-18 20:32:00,73.272,73.272,73.263,73.263,3200000.0
2006-07-18 20:33:00,73.263,73.269,73.258,73.266,12800000.0
2006-07-18 20:34:00,73.263,73.267,73.257,73.267,11200000.0
2006-07-18 20:35:00,73.291,73.304,73.279,73.279,11200000.0
2006-07-18 20:36:00,73.265,73.265,73.252,73.256,16000000.0
2006-07-18 20:37:00,73.255,73.259,73.248,73.259,8000000.0
2006-07-18 20:38:00,73.255,73.266,73.254,73.262,12800000.0
2006-07-18 20:40:00,73.276,73.277,73.265,73.277,11200000.0
2006-07-18 20:41:00,73.28,73.28,73.269,73.269,14400000.0
2006-07-18 20:44:00,73.283,73.296,73.283,73.29,9600000.0
2006-07-18 20:45:00,73.299,73.3,73.293,73.3,12800000.0
2006-07-18 20:46:00,73.299,73.303,73.291,73.296,14400000.0
2006-07-18 20:47:00,73.304,73.309,73.296,73.309,12800000.0
2006-07-18 20:48:00,73.313,73.323,73.313,73.323,17600000.0
2006-07-18 20:49:00,73.339,73.341,73.328,73.328,8000000.0
2006-07-18 20:50:00,73.354,73.396,73.354,73.396,14400000.0
2006-07-18 20:51:00,73.426,73.431,73.406,73.406,28800000.0
2006-07-18 20:52:00,73.384,73.384,73.363,73.382,11200000.0
2006-07-18 20:53:00,73.386,73.393,73.386,73.393,16000000.0
2006-07-18 20:54:00,73.389,73.389,73.382,73.382,14400000.0
2006-07-18 20:55:00,73.372,73.379,73.363,73.372,11200000.0
2006-07-18 20:56:00,73.365,73.365,73.358,73.363,8000000.0
2006-07-18 20:57:00,73.362,73.368,73.362,73.363,12800000.0
2006-07-18 20:58:00,73.358,73.391,73.358,73.391,11200000.0
2006-07-18 20:59:00,73.41,73.421,73.41,73.421,11200000.0
2006-07-18 21:01:00,73.424,73.434,73.419,73.434,11200000.0
2006-07-18 21:07:00,73.438,73.438,73.421,73.43,14400000.0
2006-07-18 21:09:00,73.42,73.438,73.42,73.438,8000000.0
2006-07-18 21:10:00,73.43,73.447,73.43,73.447,12800000.0
2006-07-18 21:11:00,73.45,73.458,73.438,73.45,12800000.0
2006-07-18 21:12:00,73.449,73.457,73.449,73.457,12800000.0
2006-07-18 21:13:00,73.457,73.459,73.439,73.455,16000000.0
2006-07-18 21:14:00,73.456,73.456,73.443,73.45,12800000.0
2006-07-18 21:15:00,73.443,73.452,73.443,73.443,14400000.0
2006-07-18 21:16:00,73.448,73.449,73.446,73.446,9600000.0
2006-07-18 21:18:00,73.449,73.449,73.356,73.439,12800000.0
2006-07-18 21:19:00,73.442,73.442,73.426,73.428,17600000.0
2006-07-18 21:21:00,73.426,73.429,73.425,73.429,11200000.0
2006-07-18 21:25:00,73.421,73.428,73.419,73.422,11200000.0
2006-07-18 21:26:00,73.424,73.426,73.42,73.426,11200000.0
2006-07-18 21:33:00,73.413,73.436,73.413,73.436,11200000.0
2006-07-18 21:34:00,73.43,73.439,73.428,73.433,17600000.0
2006-07-18 21:35:00,73.436,73.436,73.427,73.427,12800000.0
2006-07-18 21:36:00,73.413,73.429,73.413,73.426,9600000.0
2006-07-18 21:40:00,73.429,73.432,73.422,73.432,11200000.0
2006-07-18 21:41:00,73.428,73.43,73.407,73.407,12800000.0
2006-07-18 21:43:00,73.423,73.431,73.419,73.422,14400000.0
2006-07-18 21:47:00,73.428,73.431,73.425,73.429,11200000.0
2006-07-18 21:49:00,73.417,73.43,73.417,73.423,11200000.0
2006-07-18 21:50:00,73.419,73.419,73.398,73.407,12800000.0
2006-07-18 21:54:00,73.416,73.421,73.412,73.415,11200000.0
2006-07-18 21:57:00,73.405,73.407,73.399,73.399,17600000.0
2006-07-18 21:59:00,73.406,73.419,73.402,73.413,12800000.0
2006-07-18 22:00:00,73.432,73.432,73.413,73.413,17600000.0
2006-07-18 22:01:00,73.421,73.425,73.417,73.425,11200000.0
2006-07-18 22:02:00,73.421,73.426,73.42,73.421,16000000.0
2006-07-18 22:05:00,73.417,73.418,73.403,73.403,11200000.0
2006-07-18 22:06:00,73.409,73.411,73.408,73.411,6400000.0
2006-07-18 22:07:00,73.4,73.405,73.4,73.405,16000000.0
2006-07-18 22:08:00,73.409,73.418,73.4,73.418,16000000.0
2006-07-18 22:14:00,73.419,73.427,73.414,73.415,12800000.0
2006-07-18 22:19:00,73.414,73.423,73.411,73.411,14400000.0
2006-07-18 22:21:00,73.417,73.419,73.412,73.416,17600000.0
2006-07-18 22:22:00,73.42,73.42,73.414,73.415,6400000.0
2006-07-18 22:25:00,73.419,73.419,73.409,73.409,9600000.0
2006-07-18 22:26:00,73.406,73.416,73.406,73.414,17600000.0
2006-07-18 22:27:00,73.412,73.412,73.403,73.403,12800000.0
2006-07-18 22:29:00,73.401,73.405,73.393,73.399,15400000.0
2006-07-18 22:30:00,73.406,73.406,73.397,73.397,17600000.0
2006-07-18 22:36:00,73.412,73.416,73.403,73.411,17400000.0
2006-07-18 22:37:00,73.405,73.405,73.398,73.398,25600000.0
2006-07-18 22:42:00,73.406,73.411,73.402,73.402,17000000.0
2006-07-18 22:43:00,73.399,73.411,73.398,73.402,15400000.0
2006-07-18 22:45:00,73.403,73.403,73.391,73.394,16000000.0
2006-07-18 22:46:00,73.399,73.402,73.39,73.402,11200000.0
2006-07-18 22:47:00,73.392,73.4,73.392,73.394,17000000.0
2006-07-18 22:48:00,73.398,73.399,73.39,73.39,8000000.0
2006-07-18 22:49:00,73.388,73.394,73.386,73.394,12800000.0
2006-07-18 22:50:00,73.401,73.405,73.391,73.394,11200000.0
2006-07-18 22:51:00,73.399,73.399,73.398,73.399,11200000.0
2006-07-18 22:53:00,73.399,73.401,73.395,73.396,11200000.0
2006-07-18 22:55:00,73.388,73.399,73.388,73.399,12800000.0
2006-07-18 22:56:00,73.397,73.405,73.395,73.405,17600000.0
2006-07-18 22:57:00,73.402,73.402,73.393,73.393,17000000.0
2006-07-18 22:59:00,73.39,73.39,73.381,73.381,18000000.0
2006-07-18 23:29:00,73.375,73.375,73.264,73.264,11200000.0
2006-07-18 23:31:00,73.262,73.269,73.26,73.268,12200000.0
2006-07-18 23:32:00,73.263,73.282,73.263,73.282,17600000.0
2006-07-18 23:33:00,73.28,73.28,73.264,73.264,12800000.0
2006-07-18 23:34:00,73.28,73.28,73.264,73.264,16000000.0
2006-07-18 23:35:00,73.259,73.266,73.258,73.26,16000000.0
2006-07-18 23:36:00,73.263,73.269,73.261,73.263,12800000.0
2006-07-18 23:37:00,73.267,73.269,73.263,73.265,12800000.0
2006-07-18 23:38:00,73.243,73.243,73.218,73.218,11200000.0
2006-07-18 23:42:00,73.217,73.254,73.217,73.254,6400000.0
2006-07-18 23:44:00,73.269,73.276,73.269,73.276,15400000.0
2006-07-18 23:47:00,73.284,73.284,73.275,73.28,12800000.0
2006-07-18 23:48:00,73.275,73.283,73.216,73.275,8000000.0
2006-07-18 23:49:00,73.266,73.269,73.255,73.269,12800000.0
2006-07-18 23:52:00,73.28,73.282,73.271,73.28,12800000.0
2006-07-18 23:53:00,73.258,73.266,73.258,73.263,11200000.0
2006-07-18 23:54:00,73.26,73.263,73.232,73.251,14400000.0
2006-07-18 23:55:00,73.247,73.247,73.239,73.243,14400000.0
2006-07-18 23:57:00,73.243,73.247,73.239,73.24,16000000.0
2006-07-18 23:58:00,73.239,73.24,73.218,73.24,11200000.0
2006-07-18 23:59:00,73.253,73.255,73.226,73.252,14400000.0
2006-07-19 00:01:00,73.247,73.252,73.242,73.252,12800000.0
2006-07-19 00:03:00,73.253,73.253,73.243,73.243,11200000.0
2006-07-19 00:04:00,73.227,73.262,73.227,73.262,11200000.0
2006-07-19 00:06:00,73.269,73.269,73.257,73.257,11200000.0
2006-07-19 00:07:00,73.256,73.259,73.255,73.255,8400000.0
2006-07-19 00:08:00,73.262,73.276,73.254,73.276,12800000.0
2006-07-19 00:09:00,73.277,73.277,73.255,73.263,11200000.0
2006-07-19 00:10:00,73.27,73.276,73.267,73.276,12800000.0
2006-07-19 00:11:00,73.282,73.289,73.281,73.283,12800000.0
2006-07-19 00:12:00,73.29,73.299,73.282,73.299,8000000.0
2006-07-19 00:13:00,73.279,73.279,73.262,73.274,11200000.0
2006-07-19 00:14:00,73.275,73.275,73.256,73.256,14400000.0
2006-07-19 00:17:00,73.264,73.268,73.256,73.258,15800000.0
2006-07-19 00:18:00,73.256,73.258,73.251,73.252,9600000.0
2006-07-19 00:24:00,73.254,73.254,73.233,73.246,14400000.0
2006-07-19 00:25:00,73.243,73.243,73.233,73.236,11200000.0
2006-07-19 00:26:00,73.242,73.253,73.241,73.253,12800000.0
2006-07-19 00:27:00,73.248,73.248,73.237,73.241,12800000.0
2006-07-19 00:28:00,73.224,73.224,73.214,73.214,32000000.0
2006-07-19 00:29:00,73.227,73.252,73.227,73.252,8000000.0
2006-07-19 00:30:00,73.251,73.251,73.24,73.244,8000000.0
2006-07-19 00:31:00,73.252,73.252,73.234,73.237,12800000.0
2006-07-19 00:33:00,73.229,73.239,73.229,73.23,12800000.0
2006-07-19 00:35:00,73.217,73.222,73.208,73.208,12800000.0
2006-07-19 00:36:00,73.213,73.217,73.207,73.217,12800000.0
2006-07-19 00:37:00,73.208,73.208,73.196,73.196,12800000.0
2006-07-19 00:39:00,73.199,73.206,73.192,73.201,17600000.0
2006-07-19 00:40:00,73.213,73.213,73.201,73.201,8000000.0
2006-07-19 00:42:00,73.183,73.197,73.177,73.185,12800000.0
2006-07-19 00:43:00,73.179,73.184,73.17,73.181,16000000.0
2006-07-19 00:44:00,73.174,73.181,73.155,73.181,17600000.0
2006-07-19 00:45:00,73.176,73.178,73.169,73.169,12800000.0
2006-07-19 00:46:00,73.171,73.184,73.171,73.18,14400000.0
2006-07-19 00:47:00,73.178,73.179,73.167,73.172,12800000.0
2006-07-19 00:49:00,73.182,73.189,73.176,73.183,11200000.0
2006-07-19 00:51:00,73.184,73.184,73.159,73.183,11200000.0
2006-07-19 00:53:00,73.177,73.185,73.174,73.175,11200000.0
2006-07-19 00:56:00,73.175,73.181,73.17,73.181,12800000.0
2006-07-19 00:57:00,73.205,73.205,73.188,73.188,12800000.0
2006-07-19 00:58:00,73.196,73.196,73.19,73.193,12800000.0
2006-07-19 00:59:00,73.191,73.202,73.186,73.195,11200000.0
2006-07-19 01:02:00,73.195,73.198,73.193,73.196,8000000.0
2006-07-19 01:03:00,73.195,73.207,73.195,73.205,11200000.0
2006-07-19 01:05:00,73.203,73.203,73.176,73.2,11200000.0
2006-07-19 01:07:00,73.179,73.179,73.153,73.153,12800000.0
2006-07-19 01:08:00,73.144,73.156,73.144,73.15,16000000.0
2006-07-19 01:09:00,73.153,73.157,73.144,73.146,17600000.0
2006-07-19 01:10:00,73.152,73.164,73.149,73.157,16000000.0
2006-07-19 01:11:00,73.161,73.162,73.157,73.16,11200000.0
2006-07-19 01:12:00,73.167,73.167,73.16,73.165,16000000.0
2006-07-19 01:14:00,73.157,73.157,73.147,73.148,16000000.0
2006-07-19 01:15:00,73.152,73.157,73.143,73.143,12800000.0
2006-07-19 01:16:00,73.14,73.146,73.139,73.145,25600000.0
2006-07-19 01:18:00,73.146,73.146,73.125,73.125,12800000.0
2006-07-19 01:19:00,73.126,73.134,73.118,73.129,16000000.0
2006-07-19 01:21:00,73.13,73.131,73.123,73.123,12800000.0
2006-07-19 01:22:00,73.131,73.14,73.131,73.14,12800000.0
2006-07-19 01:23:00,73.149,73.159,73.149,73.153,11200000.0
2006-07-19 01:25:00,73.158,73.168,73.148,73.158,12800000.0
2006-07-19 01:26:00,73.164,73.174,73.162,73.174,11200000.0
2006-07-19 01:27:00,73.177,73.183,73.166,73.183,12800000.0
2006-07-19 01:28:00,73.183,73.186,73.178,73.178,17600000.0
2006-07-19 01:29:00,73.17,73.178,73.159,73.178,18000000.0
2006-07-19 01:30:00,73.176,73.176,73.164,73.164,11600000.0
2006-07-19 01:32:00,73.166,73.166,73.155,73.156,12800000.0
2006-07-19 01:33:00,73.157,73.161,73.144,73.161,11200000.0
2006-07-19 01:35:00,73.159,73.16,73.146,73.15,13800000.0
2006-07-19 01:36:00,73.154,73.162,73.147,73.147,11200000.0
2006-07-19 01:37:00,73.145,73.153,73.137,73.153,14400000.0
2006-07-19 01:38:00,73.153,73.162,73.142,73.162,17600000.0
2006-07-19 01:39:00,73.161,73.168,73.16,73.168,14800000.0
2006-07-19 01:40:00,73.164,73.167,73.15,73.161,11200000.0
2006-07-19 01:43:00,73.158,73.158,73.146,73.149,11200000.0
2006-07-19 01:44:00,73.158,73.163,73.15,73.15,12800000.0
2006-07-19 01:45:00,73.158,73.16,73.149,73.155,16000000.0
2006-07-19 01:46:00,73.128,73.158,73.128,73.158,16000000.0
2006-07-19 01:47:00,73.151,73.159,73.149,73.149,14400000.0
2006-07-19 01:48:00,73.148,73.149,73.134,73.147,12800000.0
2006-07-19 01:49:00,73.157,73.162,73.151,73.153,16000000.0
2006-07-19 01:50:00,73.153,73.153,73.141,73.153,14400000.0
2006-07-19 01:51:00,73.156,73.158,73.148,73.149,11200000.0
2006-07-19 01:52:00,73.152,73.175,73.151,73.175,20800000.0
2006-07-19 01:53:00,73.187,73.197,73.186,73.192,14400000.0
2006-07-19 01:54:00,73.199,73.199,73.197,73.197,8000000.0
2006-07-19 01:55:00,73.204,73.204,73.185,73.185,12800000.0
2006-07-19 01:56:00,73.18,73.186,73.176,73.176,12800000.0
2006-07-19 01:57:00,73.181,73.182,73.176,73.179,11200000.0
2006-07-19 01:58:00,73.185,73.189,73.183,73.189,11200000.0
2006-07-19 01:59:00,73.209,73.215,73.203,73.209,12800000.0
2006-07-19 02:00:00,73.206,73.207,73.196,73.207,11200000.0
2006-07-19 02:02:00,73.212,73.219,73.211,73.215,12800000.0
2006-07-19 02:03:00,73.21,73.21,73.186,73.187,16000000.0
2006-07-19 02:04:00,73.179,73.186,73.176,73.176,12800000.0
2006-07-19 02:05:00,73.174,73.18,73.17,73.172,12800000.0
2006-07-19 02:06:00,73.171,73.178,73.168,73.168,12800000.0
2006-07-19 02:07:00,73.172,73.181,73.17,73.175,12800000.0
2006-07-19 02:09:00,73.19,73.195,73.182,73.188,16000000.0
2006-07-19 02:12:00,73.182,73.182,73.173,73.176,11600000.0
2006-07-19 02:13:00,73.181,73.194,73.181,73.192,11600000.0
2006-07-19 02:17:00,73.199,73.204,73.197,73.197,11200000.0
2006-07-19 02:18:00,73.204,73.209,73.199,73.203,12800000.0
2006-07-19 02:19:00,73.197,73.204,73.193,73.202,12800000.0
2006-07-19 02:20:00,73.177,73.179,73.175,73.175,8000000.0
2006-07-19 02:22:00,73.155,73.155,73.135,73.145,12200000.0
2006-07-19 02:23:00,73.138,73.154,73.138,73.146,12200000.0
2006-07-19 02:24:00,73.133,73.141,73.047,73.133,11200000.0
2006-07-19 02:25:00,73.125,73.134,73.123,73.123,17600000.0
2006-07-19 02:26:00,73.131,73.133,73.119,73.12,17600000.0
2006-07-19 02:27:00,73.127,73.134,73.126,73.132,17600000.0
2006-07-19 02:30:00,73.118,73.122,73.113,73.122,11600000.0
2006-07-19 02:31:00,73.115,73.115,73.09,73.108,17600000.0
2006-07-19 02:32:00,73.127,73.143,73.115,73.143,11200000.0
2006-07-19 02:33:00,73.138,73.143,73.128,73.143,11200000.0
2006-07-19 02:34:00,73.14,73.143,73.134,73.141,13800000.0
2006-07-19 02:35:00,73.141,73.141,73.134,73.134,12800000.0
2006-07-19 02:36:00,73.143,73.149,73.143,73.144,12800000.0
2006-07-19 02:37:00,73.149,73.15,73.139,73.139,12800000.0
2006-07-19 02:38:00,73.149,73.149,73.128,73.128,12800000.0
2006-07-19 02:39:00,73.121,73.123,73.117,73.121,16000000.0
2006-07-19 02:40:00,73.138,73.139,73.123,73.135,13200000.0
2006-07-19 02:41:00,73.131,73.132,73.127,73.132,11200000.0
2006-07-19 02:42:00,73.119,73.12,73.114,73.114,12800000.0
2006-07-19 02:43:00,73.114,73.124,73.114,73.123,11200000.0
2006-07-19 02:44:00,73.125,73.125,73.114,73.117,12800000.0
2006-07-19 02:46:00,73.121,73.127,73.12,73.127,12800000.0
2006-07-19 02:47:00,73.123,73.123,73.109,73.111,12800000.0
2006-07-19 02:48:00,73.111,73.117,73.107,73.107,14400000.0
2006-07-19 02:49:00,73.113,73.12,73.112,73.116,17600000.0
2006-07-19 02:50:00,73.116,73.12,73.115,73.118,11200000.0
2006-07-19 02:51:00,73.107,73.107,73.086,73.103,11200000.0
2006-07-19 02:52:00,73.105,73.106,73.045,73.103,11200000.0
2006-07-19 02:54:00,73.018,73.128,73.018,73.091,11200000.0
2006-07-19 02:55:00,73.071,73.075,73.066,73.066,11200000.0
2006-07-19 02:56:00,73.068,73.068,73.055,73.06,11200000.0
2006-07-19 02:57:00,73.057,73.057,73.04,73.048,11200000.0
2006-07-19 02:58:00,73.048,73.057,73.035,73.057,8000000.0
2006-07-19 02:59:00,73.063,73.072,73.063,73.07,11200000.0
2006-07-19 03:00:00,73.044,73.044,72.937,72.937,11200000.0
2006-07-19 03:01:00,73.042,73.051,73.035,73.038,11200000.0
2006-07-19 03:02:00,73.045,73.052,73.045,73.045,11200000.0
2006-07-19 03:03:00,73.045,73.048,73.039,73.043,14400000.0
2006-07-19 03:04:00,73.037,73.039,73.033,73.033,11200000.0
2006-07-19 03:06:00,73.021,73.024,73.015,73.018,16000000.0
2006-07-19 03:07:00,73.009,73.023,73.009,73.015,14400000.0
2006-07-19 03:08:00,73.036,73.036,73.019,73.027,11200000.0
2006-07-19 03:10:00,73.026,73.03,73.021,73.027,16000000.0
2006-07-19 03:11:00,73.033,73.048,73.033,73.048,11200000.0
2006-07-19 03:14:00,73.033,73.033,73.023,73.023,11200000.0
2006-07-19 03:17:00,73.0,73.016,72.996,73.016,11200000.0
2006-07-19 03:18:00,73.019,73.029,73.019,73.029,12800000.0
2006-07-19 03:19:00,73.029,73.034,73.025,73.032,12800000.0
2006-07-19 03:20:00,73.034,73.034,73.023,73.034,12800000.0
2006-07-19 03:21:00,73.034,73.034,73.022,73.03,13800000.0
2006-07-19 03:22:00,73.032,73.037,73.031,73.036,11200000.0
2006-07-19 03:24:00,73.03,73.052,73.03,73.052,9600000.0
2006-07-19 03:25:00,73.06,73.061,73.053,73.053,17600000.0
2006-07-19 03:27:00,73.047,73.049,73.038,73.04,14400000.0
2006-07-19 03:28:00,73.041,73.041,73.023,73.023,11200000.0
2006-07-19 03:29:00,73.015,73.022,73.011,73.02,12800000.0
2006-07-19 03:30:00,73.021,73.021,72.957,73.015,17600000.0
2006-07-19 03:32:00,73.009,73.016,73.007,73.007,8000000.0
2006-07-19 03:33:00,73.018,73.025,73.017,73.017,11200000.0
2006-07-19 03:34:00,73.024,73.034,73.02,73.023,11600000.0
2006-07-19 03:35:00,73.021,73.021,73.008,73.012,17600000.0
2006-07-19 03:36:00,73.016,73.02,73.016,73.019,11200000.0
2006-07-19 03:37:00,73.014,73.018,73.011,73.012,17600000.0
2006-07-19 03:38:00,73.0,73.016,73.0,73.015,12800000.0
2006-07-19 03:39:00,73.011,73.018,72.954,73.01,14400000.0
2006-07-19 03:40:00,73.0,73.0,72.993,72.995,12800000.0
2006-07-19 03:41:00,73.002,73.002,72.988,72.988,11200000.0
2006-07-19 03:42:00,72.98,73.002,72.98,73.002,12800000.0
2006-07-19 03:43:00,73.011,73.011,72.99,73.003,11200000.0
2006-07-19 03:44:00,72.991,72.991,72.97,72.985,12800000.0
2006-07-19 03:45:00,72.981,72.989,72.981,72.987,11200000.0
2006-07-19 03:46:00,72.989,72.989,72.976,72.976,11200000.0
2006-07-19 03:47:00,72.976,72.976,72.966,72.967,11200000.0
2006-07-19 03:48:00,72.978,72.98,72.97,72.97,11200000.0
2006-07-19 03:49:00,72.966,72.984,72.966,72.984,16000000.0
2006-07-19 03:50:00,72.974,72.974,72.967,72.969,11200000.0
2006-07-19 03:51:00,72.976,72.976,72.968,72.972,8000000.0
2006-07-19 03:52:00,72.969,72.971,72.954,72.968,13800000.0
2006-07-19 03:53:00,72.972,72.977,72.972,72.977,9600000.0
2006-07-19 03:54:00,72.975,72.975,72.962,72.967,14400000.0
2006-07-19 03:55:00,72.948,72.948,72.933,72.945,14400000.0
2006-07-19 03:56:00,72.947,72.958,72.947,72.954,12800000.0
2006-07-19 03:57:00,72.954,72.987,72.954,72.987,12800000.0
2006-07-19 03:58:00,72.984,72.984,72.974,72.975,16000000.0
2006-07-19 04:00:00,72.973,72.973,72.957,72.961,14400000.0
2006-07-19 04:01:00,72.974,72.985,72.974,72.985,11200000.0
2006-07-19 04:02:00,72.996,72.996,72.987,72.987,8000000.0
2006-07-19 04:03:00,72.992,73.003,72.992,73.002,12800000.0
2006-07-19 04:04:00,72.99,72.998,72.989,72.989,12200000.0
2006-07-19 04:05:00,72.995,73.002,72.995,73.002,11200000.0
2006-07-19 04:06:00,73.009,73.01,73.001,73.003,14400000.0
2006-07-19 04:08:00,73.002,73.002,72.995,72.996,11200000.0
2006-07-19 04:09:00,72.99,72.99,72.979,72.983,11200000.0
2006-07-19 04:12:00,72.97,72.974,72.968,72.971,8000000.0
2006-07-19 04:14:00,72.977,72.979,72.975,72.975,11200000.0
2006-07-19 04:15:00,72.982,72.982,72.972,72.981,12800000.0
2006-07-19 04:16:00,72.984,72.986,72.984,72.986,11200000.0
2006-07-19 04:17:00,72.997,73.008,72.996,73.008,14400000.0
2006-07-19 04:18:00,73.018,73.02,73.013,73.016,12800000.0
2006-07-19 04:19:00,73.002,73.003,72.978,72.995,12800000.0
2006-07-19 04:20:00,72.993,73.001,72.907,73.001,11200000.0
2006-07-19 04:21:00,73.007,73.008,73.0,73.003,10600000.0
2006-07-19 04:22:00,73.01,73.026,73.006,73.023,16000000.0
2006-07-19 04:23:00,73.023,73.03,73.02,73.027,12800000.0
2006-07-19 04:25:00,73.036,73.041,73.031,73.04,14400000.0
2006-07-19 04:26:00,73.038,73.039,73.033,73.035,14400000.0
2006-07-19 04:27:00,73.035,73.041,73.031,73.041,9600000.0
2006-07-19 04:30:00,73.039,73.054,73.037,73.037,12800000.0
2006-07-19 04:33:00,73.042,73.042,73.023,73.029,16400000.0
2006-07-19 04:34:00,73.03,73.033,73.029,73.033,12800000.0
2006-07-19 04:36:00,73.033,73.033,73.024,73.024,6400000.0
2006-07-19 04:37:00,73.026,73.026,72.976,72.976,12800000.0
2006-07-19 04:38:00,72.984,72.987,72.976,72.978,9000000.0
2006-07-19 04:41:00,72.985,72.994,72.972,72.994,11200000.0
2006-07-19 04:43:00,72.997,72.997,72.985,72.99,12800000.0
2006-07-19 04:45:00,72.988,72.997,72.983,72.992,12800000.0
2006-07-19 04:46:00,72.992,72.999,72.989,72.999,14400000.0
2006-07-19 04:48:00,73.002,73.019,73.002,73.002,12200000.0
2006-07-19 04:49:00,73.011,73.028,73.005,73.005,11200000.0
2006-07-19 04:50:00,72.998,72.998,72.993,72.993,11200000.0
2006-07-19 04:53:00,72.996,73.004,72.992,73.004,9600000.0
2006-07-19 04:54:00,72.999,73.004,72.999,73.0,12800000.0
2006-07-19 04:56:00,73.002,73.012,73.002,73.012,17600000.0
2006-07-19 04:57:00,73.015,73.015,72.989,72.995,11200000.0
2006-07-19 04:59:00,72.997,72.997,72.987,72.987,12800000.0
2006-07-19 05:00:00,72.985,73.001,72.985,72.993,10600000.0
2006-07-19 05:02:00,72.997,73.001,72.993,72.994,14400000.0
2006-07-19 05:03:00,72.994,72.997,72.978,72.981,12800000.0
2006-07-19 05:09:00,72.993,72.998,72.987,72.996,17000000.0
2006-07-19 05:10:00,72.995,72.995,72.964,72.984,12800000.0
2006-07-19 05:11:00,72.997,73.005,72.984,72.984,12800000.0
2006-07-19 05:12:00,72.992,72.994,72.982,72.982,12800000.0
2006-07-19 05:13:00,72.985,72.994,72.985,72.994,12800000.0
2006-07-19 05:15:00,72.997,73.003,72.983,72.995,16000000.0
2006-07-19 05:16:00,73.008,73.008,72.938,72.993,16000000.0
2006-07-19 05:17:00,72.988,73.002,72.988,73.002,11200000.0
2006-07-19 05:19:00,73.011,73.022,73.006,73.01,16000000.0
2006-07-19 05:20:00,73.006,73.02,73.006,73.019,11200000.0
2006-07-19 05:21:00,73.02,73.036,73.015,73.036,12800000.0
2006-07-19 05:22:00,73.024,73.029,73.024,73.025,11200000.0
2006-07-19 05:23:00,73.019,73.02,73.005,73.005,12800000.0
2006-07-19 05:24:00,73.008,73.015,73.008,73.01,11200000.0
2006-07-19 05:25:00,73.014,73.014,72.998,73.001,12800000.0
2006-07-19 05:26:00,73.004,73.014,73.002,73.014,12800000.0
2006-07-19 05:27:00,73.014,73.016,73.002,73.008,12800000.0
2006-07-19 05:28:00,73.001,73.016,73.001,73.016,11200000.0
2006-07-19 05:31:00,72.998,73.012,72.998,73.012,17000000.0
2006-07-19 05:33:00,73.009,73.009,73.001,73.001,9600000.0
2006-07-19 05:34:00,73.013,73.023,73.013,73.023,16000000.0
2006-07-19 05:35:00,73.024,73.025,73.016,73.016,11200000.0
2006-07-19 05:36:00,73.015,73.015,72.998,72.998,16000000.0
2006-07-19 05:37:00,73.003,73.015,73.003,73.015,11200000.0
2006-07-19 05:38:00,73.002,73.002,72.984,72.996,16000000.0
2006-07-19 05:40:00,72.993,72.997,72.991,72.991,9600000.0
2006-07-19 05:41:00,72.993,72.993,72.985,72.985,12800000.0
2006-07-19 05:42:00,72.975,72.975,72.95,72.95,11200000.0
2006-07-19 05:44:00,72.955,72.958,72.944,72.944,11200000.0
2006-07-19 05:47:00,72.942,72.95,72.941,72.944,14400000.0
2006-07-19 05:48:00,72.953,72.955,72.941,72.95,9600000.0
2006-07-19 05:49:00,72.945,72.957,72.945,72.957,17600000.0
2006-07-19 05:50:00,72.966,72.974,72.958,72.958,11200000.0
2006-07-19 05:51:00,72.967,72.967,72.959,72.962,11200000.0
2006-07-19 05:52:00,72.962,72.975,72.955,72.975,12800000.0
2006-07-19 05:54:00,72.971,72.982,72.962,72.963,9600000.0
2006-07-19 05:56:00,72.962,73.003,72.962,72.991,12800000.0
2006-07-19 05:57:00,72.991,73.009,72.991,73.009,12800000.0
2006-07-19 05:58:00,73.008,73.008,72.921,72.995,12800000.0
2006-07-19 05:59:00,72.99,72.99,72.972,72.98,12800000.0
2006-07-19 06:00:00,72.989,72.989,72.981,72.984,8000000.0
2006-07-19 06:01:00,72.986,72.986,72.966,72.984,11200000.0
2006-07-19 06:02:00,72.987,72.987,72.966,72.966,12800000.0
2006-07-19 06:03:00,72.985,72.991,72.98,72.98,11200000.0
2006-07-19 06:06:00,72.973,72.993,72.973,72.989,12200000.0
2006-07-19 06:07:00,72.988,72.988,72.971,72.971,11200000.0
2006-07-19 06:08:00,72.964,72.97,72.958,72.958,11200000.0
2006-07-19 06:09:00,72.963,72.963,72.954,72.955,11200000.0
2006-07-19 06:10:00,72.953,72.959,72.87,72.953,11200000.0
2006-07-19 06:12:00,72.957,72.957,72.946,72.95,11200000.0
2006-07-19 06:14:00,72.951,72.954,72.939,72.952,12800000.0
2006-07-19 06:15:00,72.951,72.956,72.951,72.951,8000000.0
2006-07-19 06:16:00,72.946,72.951,72.946,72.949,8000000.0
2006-07-19 06:17:00,72.951,72.965,72.951,72.965,12800000.0
2006-07-19 06:18:00,72.965,72.966,72.961,72.964,12800000.0
2006-07-19 06:19:00,72.961,72.962,72.952,72.952,12800000.0
2006-07-19 06:20:00,72.96,72.96,72.947,72.947,16000000.0
2006-07-19 06:23:00,72.95,72.95,72.947,72.947,8000000.0
2006-07-19 06:24:00,72.954,72.954,72.945,72.95,8000000.0
2006-07-19 06:25:00,72.946,72.951,72.932,72.945,12200000.0
2006-07-19 06:26:00,72.951,72.951,72.936,72.94,12800000.0
2006-07-19 06:29:00,72.937,72.951,72.937,72.951,11200000.0
2006-07-19 06:30:00,72.956,72.966,72.956,72.962,14400000.0
2006-07-19 06:31:00,72.96,72.963,72.953,72.963,14400000.0
2006-07-19 06:33:00,72.964,72.964,72.946,72.953,17000000.0
2006-07-19 06:34:00,72.924,72.96,72.924,72.96,12800000.0
2006-07-19 06:35:00,72.966,72.972,72.96,72.966,12800000.0
2006-07-19 06:37:00,72.974,72.974,72.965,72.965,12800000.0
2006-07-19 06:40:00,72.959,72.968,72.949,72.968,9600000.0
2006-07-19 06:42:00,72.964,72.976,72.96,72.976,9600000.0
2006-07-19 06:43:00,72.929,73.0,72.929,72.979,16000000.0
2006-07-19 06:44:00,72.968,72.975,72.96,72.975,17600000.0
2006-07-19 06:45:00,72.976,72.976,72.961,72.967,17600000.0
2006-07-19 06:46:00,72.966,72.983,72.966,72.977,12800000.0
2006-07-19 06:47:00,72.972,72.982,72.968,72.982,12800000.0
2006-07-19 06:48:00,72.988,72.999,72.987,72.991,17600000.0
2006-07-19 06:49:00,72.986,72.994,72.977,72.994,17600000.0
2006-07-19 06:50:00,72.982,72.996,72.982,72.984,14400000.0
2006-07-19 06:51:00,72.997,73.005,72.996,73.0,12800000.0
2006-07-19 06:52:00,73.006,73.013,73.003,73.011,12800000.0
2006-07-19 06:54:00,73.017,73.023,73.015,73.019,14400000.0
2006-07-19 06:55:00,73.013,73.027,73.013,73.027,14400000.0
2006-07-19 06:56:00,73.035,73.039,73.034,73.036,11200000.0
2006-07-19 06:57:00,73.024,73.024,73.007,73.016,14400000.0
2006-07-19 06:58:00,73.018,73.025,73.018,73.024,12800000.0
2006-07-19 06:59:00,73.039,73.05,73.031,73.048,12800000.0
2006-07-19 07:00:00,73.049,73.049,73.033,73.036,16000000.0
2006-07-19 07:01:00,73.03,73.032,73.024,73.028,17600000.0
2006-07-19 07:02:00,73.026,73.026,73.016,73.022,12800000.0
2006-07-19 07:03:00,73.02,73.038,73.02,73.038,12800000.0
2006-07-19 07:04:00,73.033,73.045,73.033,73.039,12800000.0
2006-07-19 07:05:00,73.033,73.033,73.015,73.026,11200000.0
2006-07-19 07:06:00,73.028,73.028,73.018,73.024,12800000.0
2006-07-19 07:07:00,73.028,73.032,73.026,73.026,11200000.0
2006-07-19 07:08:00,73.023,73.025,73.015,73.015,16000000.0
2006-07-19 07:09:00,73.026,73.03,73.025,73.03,12800000.0
2006-07-19 07:11:00,73.025,73.025,73.01,73.012,12800000.0
2006-07-19 07:17:00,73.019,73.021,73.014,73.014,12800000.0
2006-07-19 07:19:00,73.027,73.04,73.027,73.04,12800000.0
2006-07-19 07:20:00,73.033,73.033,73.015,73.015,12800000.0
2006-07-19 07:22:00,73.017,73.026,73.015,73.026,17600000.0
2006-07-19 07:23:00,73.03,73.033,73.028,73.032,11200000.0
2006-07-19 07:26:00,73.021,73.021,73.008,73.015,12800000.0
2006-07-19 07:31:00,73.03,73.039,73.03,73.034,17600000.0
2006-07-19 07:32:00,73.036,73.036,73.016,73.026,17600000.0
2006-07-19 07:36:00,73.017,73.048,73.017,73.033,11200000.0
2006-07-19 07:37:00,73.035,73.037,73.03,73.034,11200000.0
2006-07-19 07:38:00,73.041,73.049,73.041,73.049,12800000.0
2006-07-19 07:39:00,73.061,73.064,73.057,73.059,11200000.0
2006-07-19 07:40:00,73.057,73.061,73.055,73.06,11200000.0
2006-07-19 07:41:00,73.059,73.063,73.053,73.058,12800000.0
2006-07-19 07:42:00,73.056,73.056,73.05,73.051,12800000.0
2006-07-19 07:43:00,73.054,73.065,73.053,73.053,12800000.0
2006-07-19 07:45:00,73.037,73.037,73.02,73.031,11200000.0
2006-07-19 07:46:00,73.032,73.047,73.032,73.047,11200000.0
2006-07-19 07:47:00,73.045,73.045,73.03,73.031,14400000.0
2006-07-19 07:49:00,73.036,73.064,73.036,73.064,17600000.0
2006-07-19 07:50:00,73.058,73.07,73.058,73.07,8000000.0
2006-07-19 07:51:00,73.067,73.073,73.061,73.073,12800000.0
2006-07-19 07:52:00,73.075,73.085,73.074,73.081,17600000.0
2006-07-19 07:53:00,73.08,73.082,73.075,73.079,12800000.0
2006-07-19 07:54:00,73.061,73.078,73.061,73.078,11200000.0
2006-07-19 07:55:00,73.077,73.077,73.06,73.071,12800000.0
2006-07-19 07:56:00,73.083,73.1,73.083,73.1,16000000.0
2006-07-19 07:57:00,73.068,73.078,73.066,73.078,11200000.0
2006-07-19 07:58:00,73.089,73.09,73.083,73.083,11200000.0
2006-07-19 07:59:00,73.08,73.085,73.079,73.082,12800000.0
2006-07-19 08:00:00,73.08,73.084,73.079,73.079,8000000.0
2006-07-19 08:01:00,73.08,73.08,73.068,73.071,8000000.0
2006-07-19 08:02:00,73.075,73.075,73.063,73.07,9600000.0
2006-07-19 08:04:00,73.065,73.074,73.064,73.069,17600000.0
2006-07-19 08:05:00,73.072,73.072,73.062,73.067,14400000.0
2006-07-19 08:06:00,73.063,73.063,73.062,73.062,3200000.0
2006-07-19 08:07:00,73.068,73.072,73.061,73.072,11200000.0
2006-07-19 08:08:00,73.071,73.071,73.062,73.07,17600000.0
2006-07-19 08:09:00,73.057,73.071,73.054,73.056,12800000.0
2006-07-19 08:10:00,73.067,73.085,73.067,73.073,12800000.0
2006-07-19 08:11:00,73.063,73.072,73.06,73.069,11200000.0
2006-07-19 08:12:00,73.056,73.064,73.048,73.048,16000000.0
2006-07-19 08:14:00,73.054,73.054,73.043,73.043,12800000.0
2006-07-19 08:15:00,73.062,73.071,73.05,73.052,16000000.0
2006-07-19 08:16:00,73.055,73.064,73.049,73.064,11200000.0
2006-07-19 08:17:00,73.078,73.09,73.078,73.09,12800000.0
2006-07-19 08:18:00,73.089,73.098,73.086,73.098,12800000.0
2006-07-19 08:19:00,73.095,73.096,73.082,73.086,14400000.0
2006-07-19 08:20:00,73.088,73.089,73.072,73.088,16000000.0
2006-07-19 08:21:00,73.09,73.094,73.075,73.078,17600000.0
2006-07-19 08:22:00,73.088,73.089,73.082,73.082,11200000.0
2006-07-19 08:23:00,73.076,73.081,73.074,73.08,11200000.0
2006-07-19 08:24:00,73.085,73.085,73.079,73.079,9600000.0
2006-07-19 08:25:00,73.081,73.096,73.081,73.096,12800000.0
2006-07-19 08:26:00,73.113,73.126,73.033,73.126,8000000.0
2006-07-19 08:27:00,73.113,73.123,73.106,73.106,12800000.0
2006-07-19 08:28:00,73.113,73.133,73.1,73.133,11200000.0
2006-07-19 08:29:00,73.142,73.147,73.134,73.147,14400000.0
2006-07-19 08:30:00,73.147,73.147,73.125,73.125,11200000.0
2006-07-19 08:31:00,73.127,73.152,73.127,73.15,12800000.0
2006-07-19 08:32:00,73.156,73.172,73.155,73.172,11200000.0
2006-07-19 08:33:00,73.174,73.179,73.164,73.164,11200000.0
2006-07-19 08:34:00,73.159,73.166,73.155,73.155,9600000.0
2006-07-19 08:35:00,73.153,73.164,73.15,73.161,17600000.0
2006-07-19 08:36:00,73.162,73.172,73.161,73.171,17600000.0
2006-07-19 08:37:00,73.178,73.192,73.176,73.192,11200000.0
2006-07-19 08:38:00,73.185,73.188,73.172,73.179,11200000.0
2006-07-19 08:39:00,73.179,73.191,73.179,73.18,16000000.0
2006-07-19 08:40:00,73.176,73.179,73.162,73.162,16000000.0
2006-07-19 08:41:00,73.166,73.191,73.166,73.191,17600000.0
2006-07-19 08:42:00,73.197,73.197,73.186,73.194,12800000.0
2006-07-19 08:43:00,73.187,73.195,73.179,73.194,12800000.0
2006-07-19 08:44:00,73.188,73.188,73.177,73.177,12800000.0
2006-07-19 08:45:00,73.17,73.185,73.164,73.164,16000000.0
2006-07-19 08:46:00,73.163,73.17,73.163,73.167,11200000.0
2006-07-19 08:47:00,73.18,73.18,73.163,73.167,11200000.0
2006-07-19 08:48:00,73.163,73.169,73.158,73.158,12800000.0
2006-07-19 08:50:00,73.155,73.168,73.153,73.161,12800000.0
2006-07-19 08:51:00,73.164,73.17,73.159,73.165,17000000.0
2006-07-19 08:54:00,73.176,73.176,73.17,73.17,3200000.0
2006-07-19 08:55:00,73.191,73.191,73.165,73.165,16000000.0
2006-07-19 08:57:00,73.159,73.173,73.159,73.173,11200000.0
2006-07-19 08:58:00,73.176,73.182,73.171,73.182,9600000.0
2006-07-19 08:59:00,73.171,73.171,73.16,73.17,12800000.0
2006-07-19 09:00:00,73.16,73.16,73.146,73.149,17600000.0
2006-07-19 09:01:00,73.151,73.171,73.151,73.161,11200000.0
2006-07-19 09:02:00,73.165,73.171,73.158,73.159,10600000.0
2006-07-19 09:03:00,73.16,73.161,73.141,73.154,16000000.0
2006-07-19 09:04:00,73.167,73.182,73.167,73.182,11200000.0
2006-07-19 09:05:00,73.173,73.18,73.166,73.173,11200000.0
2006-07-19 09:06:00,73.173,73.18,73.165,73.177,12800000.0
2006-07-19 09:07:00,73.181,73.181,73.168,73.178,12800000.0
2006-07-19 09:08:00,73.182,73.185,73.169,73.185,12800000.0
2006-07-19 09:09:00,73.194,73.199,73.171,73.199,17600000.0
2006-07-19 09:11:00,73.201,73.201,73.185,73.197,12800000.0
2006-07-19 09:12:00,73.197,73.203,73.195,73.203,12800000.0
2006-07-19 09:13:00,73.2,73.234,73.2,73.234,11200000.0
2006-07-19 09:14:00,73.219,73.221,73.209,73.219,11200000.0
2006-07-19 09:15:00,73.224,73.226,73.204,73.206,11200000.0
2006-07-19 09:16:00,73.201,73.21,73.192,73.194,12800000.0
2006-07-19 09:17:00,73.201,73.201,73.188,73.196,11200000.0
2006-07-19 09:18:00,73.202,73.207,73.188,73.199,14400000.0
2006-07-19 09:19:00,73.19,73.199,73.19,73.192,12800000.0
2006-07-19 09:20:00,73.187,73.208,73.184,73.208,16000000.0
2006-07-19 09:21:00,73.209,73.215,73.195,73.215,11200000.0
2006-07-19 09:22:00,73.218,73.218,73.199,73.201,17600000.0
2006-07-19 09:23:00,73.2,73.222,73.2,73.215,12800000.0
2006-07-19 09:24:00,73.106,73.188,73.106,73.157,11200000.0
2006-07-19 09:25:00,73.161,73.165,73.156,73.161,12800000.0
2006-07-19 09:26:00,73.151,73.161,73.148,73.154,11200000.0
2006-07-19 09:27:00,73.157,73.167,73.157,73.167,11200000.0
2006-07-19 09:28:00,73.161,73.167,73.161,73.165,12800000.0
2006-07-19 09:30:00,73.157,73.157,73.15,73.15,12800000.0
2006-07-19 09:33:00,73.133,73.134,73.121,73.121,12800000.0
2006-07-19 09:34:00,73.127,73.131,73.126,73.13,11200000.0
2006-07-19 09:35:00,73.128,73.136,73.123,73.136,12800000.0
2006-07-19 09:36:00,73.136,73.145,73.136,73.145,9600000.0
2006-07-19 09:37:00,73.147,73.158,73.092,73.156,16000000.0
2006-07-19 09:39:00,73.155,73.158,73.152,73.153,12800000.0
2006-07-19 09:40:00,73.164,73.195,73.164,73.195,14400000.0
2006-07-19 09:41:00,73.199,73.199,73.193,73.195,11200000.0
2006-07-19 09:42:00,73.182,73.195,73.18,73.195,16000000.0
2006-07-19 09:43:00,73.17,73.175,73.164,73.164,12800000.0
2006-07-19 09:44:00,73.162,73.165,73.153,73.153,12800000.0
2006-07-19 09:45:00,73.166,73.17,73.161,73.165,12800000.0
2006-07-19 09:46:00,73.171,73.171,73.154,73.154,11200000.0
2006-07-19 09:47:00,73.142,73.147,73.139,73.147,12800000.0
2006-07-19 09:48:00,73.162,73.168,73.154,73.162,11200000.0
2006-07-19 09:49:00,73.167,73.18,73.165,73.165,12800000.0
2006-07-19 09:50:00,73.168,73.171,73.162,73.162,16000000.0
2006-07-19 09:51:00,73.148,73.15,73.134,73.134,16000000.0
2006-07-19 09:52:00,73.121,73.121,73.1,73.105,14400000.0
2006-07-19 09:53:00,73.092,73.108,73.092,73.108,12800000.0
2006-07-19 09:54:00,73.118,73.118,73.105,73.105,17600000.0
2006-07-19 09:55:00,73.091,73.099,73.091,73.093,11200000.0
2006-07-19 09:56:00,73.1,73.102,73.093,73.101,14400000.0
2006-07-19 09:57:00,73.115,73.128,73.115,73.122,17600000.0
2006-07-19 09:58:00,73.15,73.174,73.071,73.174,17600000.0
2006-07-19 09:59:00,73.175,73.176,73.162,73.169,17600000.0
2006-07-19 10:00:00,73.172,73.174,73.156,73.157,10600000.0
2006-07-19 10:01:00,73.166,73.175,73.158,73.16,12800000.0
2006-07-19 10:02:00,73.167,73.167,73.142,73.142,16000000.0
2006-07-19 10:03:00,73.129,73.133,73.118,73.126,10600000.0
2006-07-19 10:04:00,73.125,73.125,73.111,73.111,8000000.0
2006-07-19 10:05:00,73.083,73.083,73.039,73.039,14400000.0
2006-07-19 10:06:00,73.044,73.061,73.044,73.057,16000000.0
2006-07-19 10:07:00,73.053,73.066,73.052,73.066,12800000.0
2006-07-19 10:08:00,73.069,73.076,73.067,73.074,11200000.0
2006-07-19 10:09:00,73.075,73.092,73.074,73.089,12800000.0
2006-07-19 10:10:00,73.088,73.114,73.088,73.114,17600000.0
2006-07-19 10:11:00,73.108,73.108,73.095,73.102,11200000.0
2006-07-19 10:12:00,73.108,73.108,73.083,73.087,12800000.0
2006-07-19 10:13:00,73.079,73.092,73.075,73.092,12200000.0
2006-07-19 10:14:00,73.084,73.089,73.079,73.088,11200000.0
2006-07-19 10:15:00,73.079,73.088,73.079,73.088,12800000.0
2006-07-19 10:16:00,73.095,73.106,73.095,73.095,12200000.0
2006-07-19 10:17:00,73.079,73.094,73.079,73.09,11600000.0
2006-07-19 10:19:00,73.114,73.123,73.114,73.121,10600000.0
2006-07-19 10:20:00,73.12,73.126,73.113,73.118,17600000.0
2006-07-19 10:21:00,73.115,73.139,73.115,73.135,16000000.0
2006-07-19 10:22:00,73.128,73.133,73.123,73.123,11200000.0
2006-07-19 10:23:00,73.131,73.136,73.123,73.123,11200000.0
2006-07-19 10:24:00,73.123,73.142,73.123,73.132,12800000.0
2006-07-19 10:25:00,73.121,73.138,73.116,73.138,11200000.0
2006-07-19 10:26:00,73.135,73.135,73.12,73.12,4800000.0
2006-07-19 10:27:00,73.113,73.129,73.113,73.129,11200000.0
2006-07-19 10:28:00,73.127,73.139,73.116,73.139,12800000.0
2006-07-19 10:29:00,73.139,73.143,73.124,73.124,10600000.0
2006-07-19 10:30:00,73.116,73.143,73.116,73.143,8000000.0
2006-07-19 10:31:00,73.133,73.147,73.118,73.147,12800000.0
2006-07-19 10:32:00,73.135,73.152,73.135,73.143,17600000.0
2006-07-19 10:33:00,73.147,73.16,73.147,73.159,11200000.0
2006-07-19 10:34:00,73.181,73.21,73.181,73.21,11200000.0
2006-07-19 10:35:00,73.207,73.207,73.194,73.203,11200000.0
2006-07-19 10:36:00,73.202,73.208,73.202,73.206,11200000.0
2006-07-19 10:38:00,73.198,73.199,73.183,73.197,12800000.0
2006-07-19 10:39:00,73.192,73.198,73.192,73.197,11200000.0
2006-07-19 10:40:00,73.192,73.209,73.187,73.187,16000000.0
2006-07-19 10:41:00,73.203,73.22,73.203,73.22,12800000.0
2006-07-19 10:42:00,73.223,73.223,73.207,73.217,11200000.0
2006-07-19 10:43:00,73.224,73.241,73.223,73.241,11200000.0
2006-07-19 10:44:00,73.236,73.257,73.236,73.257,12800000.0
2006-07-19 10:45:00,73.253,73.261,73.253,73.256,12800000.0
2006-07-19 10:46:00,73.244,73.249,73.243,73.246,12800000.0
2006-07-19 10:47:00,73.25,73.25,73.21,73.227,12800000.0
2006-07-19 10:48:00,73.22,73.222,73.216,73.217,12200000.0
2006-07-19 10:49:00,73.209,73.221,73.209,73.219,11200000.0
2006-07-19 10:50:00,73.215,73.215,73.201,73.201,16000000.0
2006-07-19 10:51:00,73.208,73.234,73.208,73.234,17600000.0
2006-07-19 10:52:00,73.244,73.254,73.244,73.249,11200000.0
2006-07-19 10:53:00,73.258,73.267,73.233,73.233,11200000.0
2006-07-19 10:54:00,73.241,73.241,73.232,73.236,17600000.0
2006-07-19 10:55:00,73.235,73.239,73.228,73.23,11200000.0
2006-07-19 10:56:00,73.237,73.248,73.237,73.248,17600000.0
2006-07-19 10:57:00,73.247,73.253,73.243,73.243,16000000.0
2006-07-19 10:58:00,73.234,73.259,73.158,73.259,12800000.0
2006-07-19 10:59:00,73.256,73.258,73.248,73.248,11200000.0
2006-07-19 11:01:00,73.252,73.255,73.249,73.249,12800000.0
2006-07-19 11:02:00,73.253,73.268,73.253,73.265,16000000.0
2006-07-19 11:03:00,73.303,73.323,73.294,73.294,12200000.0
2006-07-19 11:04:00,73.281,73.29,73.272,73.286,14400000.0
2006-07-19 11:05:00,73.293,73.297,73.281,73.292,17600000.0
2006-07-19 11:06:00,73.288,73.298,73.282,73.298,17600000.0
2006-07-19 11:07:00,73.295,73.295,73.275,73.278,17000000.0
2006-07-19 11:08:00,73.213,73.273,73.213,73.265,11200000.0
2006-07-19 11:09:00,73.27,73.277,73.264,73.277,17600000.0
2006-07-19 11:10:00,73.277,73.277,73.266,73.266,12800000.0
2006-07-19 11:11:00,73.264,73.264,73.254,73.259,11200000.0
2006-07-19 11:12:00,73.257,73.279,73.257,73.27,17600000.0
2006-07-19 11:13:00,73.289,73.298,73.275,73.296,14400000.0
2006-07-19 11:14:00,73.303,73.305,73.301,73.301,11200000.0
2006-07-19 11:15:00,73.29,73.29,73.275,73.283,11200000.0
2006-07-19 11:16:00,73.28,73.284,73.276,73.284,12800000.0
2006-07-19 11:17:00,73.28,73.281,73.26,73.281,11200000.0
2006-07-19 11:18:00,73.284,73.284,73.271,73.273,12800000.0
2006-07-19 11:20:00,73.267,73.275,73.261,73.274,12800000.0
2006-07-19 11:21:00,73.275,73.279,73.27,73.279,13800000.0
2006-07-19 11:22:00,73.283,73.29,73.277,73.28,12800000.0
2006-07-19 11:23:00,73.28,73.28,73.27,73.275,11200000.0
2006-07-19 11:24:00,73.283,73.283,73.254,73.259,12800000.0
2006-07-19 11:25:00,73.255,73.268,73.25,73.255,17600000.0
2006-07-19 11:26:00,73.255,73.261,73.251,73.261,14400000.0
2006-07-19 11:27:00,73.261,73.267,73.249,73.267,10600000.0
2006-07-19 11:28:00,73.266,73.268,73.265,73.266,14400000.0
2006-07-19 11:29:00,73.268,73.278,73.268,73.278,14400000.0
2006-07-19 11:30:00,73.283,73.293,73.281,73.281,14400000.0
2006-07-19 11:32:00,73.275,73.276,73.262,73.263,17600000.0
2006-07-19 11:33:00,73.252,73.252,73.241,73.241,12800000.0
2006-07-19 11:34:00,73.245,73.25,73.233,73.233,12800000.0
2006-07-19 11:35:00,73.227,73.227,73.208,73.208,11200000.0
2006-07-19 11:36:00,73.209,73.219,73.209,73.21,12800000.0
2006-07-19 11:37:00,73.187,73.187,73.164,73.164,11200000.0
2006-07-19 11:38:00,73.159,73.165,73.156,73.156,11200000.0
2006-07-19 11:39:00,73.157,73.16,73.145,73.146,11200000.0
2006-07-19 11:40:00,73.137,73.158,73.137,73.158,10600000.0
2006-07-19 11:41:00,73.157,73.157,73.142,73.142,15400000.0
2006-07-19 11:42:00,73.14,73.149,73.133,73.148,17600000.0
2006-07-19 11:43:00,73.158,73.168,73.146,73.168,11200000.0
2006-07-19 11:44:00,73.168,73.168,73.161,73.167,11200000.0
2006-07-19 11:45:00,73.168,73.175,73.163,73.173,14400000.0
2006-07-19 11:46:00,73.177,73.177,73.13,73.133,11200000.0
2006-07-19 11:47:00,73.109,73.114,73.09,73.114,17600000.0
2006-07-19 11:48:00,73.134,73.153,73.119,73.153,11200000.0
2006-07-19 11:49:00,73.151,73.179,73.151,73.164,12800000.0
2006-07-19 11:50:00,73.148,73.148,73.132,73.133,12800000.0
2006-07-19 11:51:00,73.132,73.151,73.132,73.147,11200000.0
2006-07-19 11:52:00,73.16,73.162,73.154,73.157,11200000.0
2006-07-19 11:53:00,73.157,73.168,73.146,73.167,16000000.0
2006-07-19 11:54:00,73.167,73.167,73.161,73.166,14400000.0
2006-07-19 11:55:00,73.159,73.163,73.098,73.16,11200000.0
2006-07-19 11:56:00,73.153,73.161,73.15,73.151,12800000.0
2006-07-19 11:57:00,73.162,73.168,73.158,73.167,12800000.0
2006-07-19 11:58:00,73.17,73.174,73.166,73.174,11200000.0
2006-07-19 11:59:00,73.181,73.194,73.181,73.188,11200000.0
2006-07-19 12:00:00,73.185,73.193,73.184,73.191,11200000.0
2006-07-19 12:01:00,73.186,73.186,73.169,73.169,10600000.0
2006-07-19 12:02:00,73.166,73.177,73.166,73.175,14400000.0
2006-07-19 12:03:00,73.17,73.17,73.157,73.163,11200000.0
2006-07-19 12:04:00,73.178,73.182,73.164,73.169,17600000.0
2006-07-19 12:05:00,73.163,73.163,73.154,73.157,17600000.0
2006-07-19 12:06:00,73.162,73.167,73.158,73.158,12800000.0
2006-07-19 12:07:00,73.166,73.167,73.158,73.162,11200000.0
2006-07-19 12:08:00,73.157,73.169,73.152,73.169,11200000.0
2006-07-19 12:09:00,73.172,73.181,73.168,73.174,14400000.0
2006-07-19 12:11:00,73.18,73.18,73.17,73.171,12800000.0
2006-07-19 12:12:00,73.174,73.176,73.169,73.176,11200000.0
2006-07-19 12:13:00,73.175,73.177,73.165,73.169,11200000.0
2006-07-19 12:14:00,73.17,73.173,73.166,73.173,12800000.0
2006-07-19 12:16:00,73.168,73.196,73.168,73.196,12800000.0
2006-07-19 12:17:00,73.197,73.198,73.131,73.192,17600000.0
2006-07-19 12:18:00,73.188,73.198,73.188,73.188,16000000.0
2006-07-19 12:19:00,73.192,73.203,73.183,73.203,12800000.0
2006-07-19 12:20:00,73.212,73.23,73.209,73.212,14400000.0
2006-07-19 12:21:00,73.215,73.222,73.212,73.215,11200000.0
2006-07-19 12:22:00,73.217,73.244,73.217,73.244,15400000.0
2006-07-19 12:23:00,73.241,73.246,73.232,73.235,14400000.0
2006-07-19 12:24:00,73.238,73.246,73.236,73.237,12800000.0
2006-07-19 12:25:00,73.254,73.254,73.241,73.241,11200000.0
2006-07-19 12:26:00,73.233,73.236,73.23,73.232,11200000.0
2006-07-19 12:27:00,73.244,73.255,73.244,73.255,11200000.0
2006-07-19 12:28:00,73.253,73.266,73.246,73.264,12800000.0
2006-07-19 12:29:00,73.261,73.264,73.25,73.255,17000000.0
2006-07-19 12:30:00,73.238,73.249,73.238,73.249,17600000.0
2006-07-19 12:32:00,73.24,73.244,73.225,73.227,12800000.0
2006-07-19 12:33:00,73.23,73.23,73.211,73.22,14400000.0
2006-07-19 12:34:00,73.214,73.214,73.198,73.199,12800000.0
2006-07-19 12:35:00,73.197,73.21,73.197,73.21,11200000.0
2006-07-19 12:36:00,73.216,73.23,73.215,73.23,11200000.0
2006-07-19 12:37:00,73.214,73.22,73.205,73.211,11200000.0
2006-07-19 12:38:00,73.213,73.213,73.119,73.206,17600000.0
2006-07-19 12:39:00,73.205,73.223,73.205,73.223,16000000.0
2006-07-19 12:40:00,73.219,73.222,73.2,73.209,16000000.0
2006-07-19 12:41:00,73.197,73.198,73.191,73.194,12800000.0
2006-07-19 12:43:00,73.191,73.204,73.184,73.187,12800000.0
2006-07-19 12:44:00,73.164,73.176,73.159,73.176,17600000.0
2006-07-19 12:45:00,73.179,73.179,73.167,73.174,16000000.0
2006-07-19 12:47:00,73.175,73.179,73.162,73.171,12800000.0
2006-07-19 12:48:00,73.173,73.176,73.163,73.163,12800000.0
2006-07-19 12:49:00,73.153,73.153,73.144,73.144,16000000.0
2006-07-19 12:50:00,73.143,73.158,73.139,73.158,14400000.0
2006-07-19 12:51:00,73.159,73.178,73.159,73.178,11200000.0
2006-07-19 12:52:00,73.188,73.189,73.172,73.174,11200000.0
2006-07-19 12:53:00,73.164,73.173,73.163,73.164,11200000.0
2006-07-19 12:54:00,73.177,73.195,73.177,73.189,12800000.0
2006-07-19 12:55:00,73.196,73.205,73.196,73.199,16000000.0
2006-07-19 12:56:00,73.195,73.195,73.166,73.166,11200000.0
2006-07-19 12:57:00,73.167,73.199,73.167,73.199,11200000.0
2006-07-19 12:58:00,73.197,73.203,73.189,73.195,17600000.0
2006-07-19 12:59:00,73.187,73.188,73.17,73.174,16000000.0
2006-07-19 13:00:00,73.182,73.189,73.172,73.174,12800000.0
2006-07-19 13:01:00,73.162,73.163,73.154,73.156,14400000.0
2006-07-19 13:02:00,73.151,73.151,73.14,73.145,12800000.0
2006-07-19 13:03:00,73.139,73.139,73.109,73.119,16000000.0
2006-07-19 13:04:00,73.12,73.131,73.12,73.131,11200000.0
2006-07-19 13:05:00,73.125,73.135,73.125,73.132,12800000.0
2006-07-19 13:07:00,73.133,73.133,73.122,73.122,14400000.0
2006-07-19 13:08:00,73.129,73.139,73.129,73.133,17600000.0
2006-07-19 13:11:00,73.136,73.139,73.132,73.137,11200000.0
2006-07-19 13:13:00,73.127,73.13,73.125,73.13,17600000.0
2006-07-19 13:14:00,73.136,73.137,73.117,73.117,12800000.0
2006-07-19 13:16:00,73.122,73.165,73.122,73.165,17600000.0
2006-07-19 13:17:00,73.164,73.168,73.149,73.164,12800000.0
2006-07-19 13:18:00,73.156,73.174,73.151,73.174,11200000.0
2006-07-19 13:19:00,73.175,73.175,73.161,73.163,16000000.0
2006-07-19 13:20:00,73.163,73.163,73.142,73.142,9600000.0
2006-07-19 13:21:00,73.142,73.142,73.126,73.137,11200000.0
2006-07-19 13:22:00,73.13,73.14,73.13,73.138,14400000.0
2006-07-19 13:23:00,73.145,73.169,73.145,73.16,12800000.0
2006-07-19 13:25:00,73.164,73.171,73.161,73.168,17600000.0
2006-07-19 13:26:00,73.171,73.176,73.158,73.158,17600000.0
2006-07-19 13:27:00,73.149,73.155,73.146,73.155,12800000.0
2006-07-19 13:28:00,73.165,73.172,73.075,73.172,16000000.0
2006-07-19 13:29:00,73.17,73.171,73.155,73.155,11200000.0
2006-07-19 13:30:00,73.152,73.152,73.147,73.147,12800000.0
2006-07-19 13:32:00,73.157,73.168,73.156,73.168,11200000.0
2006-07-19 13:37:00,73.171,73.179,73.171,73.179,14400000.0
2006-07-19 13:38:00,73.184,73.192,73.183,73.19,33600000.0
2006-07-19 13:39:00,73.197,73.213,73.197,73.208,14400000.0
2006-07-19 13:40:00,73.208,73.22,73.208,73.22,40000000.0
2006-07-19 13:41:00,73.223,73.225,73.213,73.216,16000000.0
2006-07-19 13:42:00,73.197,73.202,73.19,73.19,11200000.0
2006-07-19 13:43:00,73.199,73.205,73.185,73.205,27200000.0
2006-07-19 13:45:00,73.198,73.2,73.168,73.174,21200000.0
2006-07-19 13:46:00,73.174,73.174,73.159,73.166,24400000.0
2006-07-19 13:47:00,73.161,73.162,73.155,73.158,12800000.0
2006-07-19 13:48:00,73.148,73.148,73.141,73.141,13200000.0
2006-07-19 13:49:00,73.134,73.134,73.13,73.134,17600000.0
2006-07-19 13:50:00,73.128,73.128,73.107,73.107,11200000.0
2006-07-19 13:51:00,73.12,73.121,73.115,73.115,23400000.0
2006-07-19 13:52:00,73.127,73.146,73.127,73.135,12800000.0
2006-07-19 13:54:00,73.154,73.154,73.146,73.146,25600000.0
2006-07-19 13:56:00,73.158,73.177,73.158,73.174,14400000.0
2006-07-19 13:57:00,73.184,73.207,73.183,73.202,28800000.0
2006-07-19 13:58:00,73.2,73.2,73.187,73.187,14400000.0
2006-07-19 13:59:00,73.196,73.213,73.196,73.202,32000000.0
2006-07-19 14:00:00,73.192,73.198,73.187,73.187,46800000.0
2006-07-19 14:01:00,73.195,73.195,73.185,73.19,32000000.0
2006-07-19 14:02:00,73.194,73.197,73.191,73.197,14400000.0
2006-07-19 14:03:00,73.189,73.189,73.154,73.154,14400000.0
2006-07-19 14:04:00,73.157,73.169,73.157,73.162,10600000.0
2006-07-19 14:05:00,73.16,73.163,73.156,73.156,24000000.0
2006-07-19 14:07:00,73.141,73.141,73.131,73.141,39400000.0
2006-07-19 14:09:00,73.124,73.126,73.111,73.126,33600000.0
2006-07-19 14:10:00,73.122,73.166,73.122,73.155,33600000.0
2006-07-19 14:11:00,73.157,73.16,73.148,73.152,14400000.0
2006-07-19 14:12:00,73.14,73.156,73.14,73.146,27200000.0
2006-07-19 14:13:00,73.151,73.159,73.147,73.159,14400000.0
2006-07-19 14:14:00,73.16,73.16,73.153,73.159,12800000.0
2006-07-19 14:15:00,73.157,73.157,73.14,73.14,28200000.0
2006-07-19 14:16:00,73.133,73.149,73.133,73.137,25600000.0
2006-07-19 14:17:00,73.133,73.134,73.123,73.124,12800000.0
2006-07-19 14:18:00,73.129,73.146,73.129,73.146,16000000.0
2006-07-19 14:19:00,73.139,73.139,73.124,73.124,12800000.0
2006-07-19 14:20:00,73.137,73.143,73.126,73.143,25600000.0
2006-07-19 14:21:00,73.147,73.147,73.122,73.13,28800000.0
2006-07-19 14:22:00,73.121,73.131,73.108,73.113,11200000.0
2006-07-19 14:23:00,73.118,73.121,73.104,73.105,48000000.0
2006-07-19 14:24:00,73.089,73.093,73.079,73.093,12800000.0
2006-07-19 14:25:00,73.09,73.093,73.076,73.078,12800000.0
2006-07-19 14:26:00,73.081,73.093,73.08,73.089,12800000.0
2006-07-19 14:27:00,73.09,73.131,73.09,73.131,17600000.0
2006-07-19 14:28:00,73.117,73.125,73.1,73.1,12000000.0
2006-07-19 14:29:00,73.085,73.085,73.067,73.075,36800000.0
2006-07-19 14:30:00,73.127,73.128,73.026,73.103,22400000.0
2006-07-19 14:31:00,73.104,73.121,73.1,73.1,20800000.0
2006-07-19 14:32:00,73.094,73.12,73.094,73.12,8000000.0
2006-07-19 14:33:00,73.104,73.104,73.031,73.031,24000000.0
2006-07-19 14:34:00,73.066,73.12,73.066,73.115,12800000.0
2006-07-19 14:35:00,73.064,73.064,73.037,73.037,14400000.0
2006-07-19 14:36:00,73.028,73.028,72.951,72.951,11200000.0
2006-07-19 14:37:00,72.938,72.955,72.938,72.943,11200000.0
2006-07-19 14:38:00,72.92,72.927,72.915,72.915,56000000.0
2006-07-19 14:39:00,72.91,72.91,72.881,72.907,12800000.0
2006-07-19 14:40:00,72.881,72.91,72.881,72.897,14400000.0
2006-07-19 14:41:00,72.883,72.906,72.868,72.905,55400000.0
2006-07-19 14:42:00,72.882,72.894,72.874,72.887,12800000.0
2006-07-19 14:43:00,72.9,72.919,72.9,72.901,25600000.0
2006-07-19 14:44:00,72.879,72.879,72.825,72.827,12200000.0
2006-07-19 14:45:00,72.832,72.842,72.825,72.842,11200000.0
2006-07-19 14:46:00,72.836,72.86,72.836,72.86,11200000.0
2006-07-19 14:47:00,72.885,72.906,72.885,72.894,16000000.0
2006-07-19 14:48:00,72.897,72.918,72.885,72.918,19200000.0
2006-07-19 14:49:00,72.919,72.924,72.897,72.897,32000000.0
2006-07-19 14:50:00,72.895,72.93,72.895,72.93,28800000.0
2006-07-19 14:51:00,72.927,72.929,72.918,72.925,32000000.0
2006-07-19 14:52:00,72.91,72.91,72.903,72.903,12800000.0
2006-07-19 14:53:00,72.917,72.917,72.87,72.871,17600000.0
2006-07-19 14:54:00,72.856,72.863,72.826,72.826,12800000.0
2006-07-19 14:55:00,72.815,72.866,72.815,72.866,16000000.0
2006-07-19 14:56:00,72.876,72.911,72.87,72.87,12800000.0
2006-07-19 14:57:00,72.897,72.928,72.897,72.909,12800000.0
2006-07-19 14:58:00,72.889,72.894,72.877,72.894,17600000.0
2006-07-19 14:59:00,72.889,72.898,72.883,72.895,16000000.0
2006-07-19 15:00:00,72.899,72.899,72.862,72.862,14400000.0
2006-07-19 15:01:00,72.862,72.87,72.853,72.853,12800000.0
2006-07-19 15:02:00,72.857,72.909,72.857,72.909,27200000.0
2006-07-19 15:03:00,72.892,72.896,72.883,72.883,12800000.0
2006-07-19 15:04:00,72.848,72.848,72.83,72.833,10000000.0
2006-07-19 15:05:00,72.834,72.838,72.829,72.831,11200000.0
2006-07-19 15:06:00,72.829,72.832,72.827,72.83,11200000.0
2006-07-19 15:07:00,72.856,72.863,72.831,72.831,25600000.0
2006-07-19 15:08:00,72.825,72.827,72.811,72.811,9600000.0
2006-07-19 15:09:00,72.789,72.796,72.737,72.737,16000000.0
2006-07-19 15:10:00,72.764,72.793,72.764,72.782,12800000.0
2006-07-19 15:11:00,72.781,72.781,72.756,72.759,31400000.0
2006-07-19 15:12:00,72.759,72.759,72.703,72.703,12800000.0
2006-07-19 15:13:00,72.687,72.736,72.687,72.736,44800000.0
2006-07-19 15:14:00,72.762,72.789,72.762,72.789,34600000.0
2006-07-19 15:15:00,72.808,72.813,72.799,72.799,22400000.0
2006-07-19 15:16:00,72.8,72.85,72.797,72.85,36800000.0
2006-07-19 15:17:00,72.848,72.865,72.846,72.863,22400000.0
2006-07-19 15:18:00,72.85,72.85,72.84,72.842,21800000.0
2006-07-19 15:20:00,72.839,72.839,72.835,72.839,24000000.0
2006-07-19 15:21:00,72.824,72.824,72.806,72.806,13800000.0
2006-07-19 15:22:00,72.783,72.783,72.76,72.771,12800000.0
2006-07-19 15:23:00,72.767,72.773,72.762,72.772,48000000.0
2006-07-19 15:24:00,72.78,72.78,72.751,72.751,25600000.0
2006-07-19 15:25:00,72.742,72.75,72.741,72.743,27200000.0
2006-07-19 15:26:00,72.742,72.742,72.724,72.731,39400000.0
2006-07-19 15:27:00,72.735,72.755,72.735,72.752,28800000.0
2006-07-19 15:28:00,72.74,72.74,72.727,72.733,70400000.0
2006-07-19 15:29:00,72.735,72.735,72.64,72.727,46400000.0
2006-07-19 15:30:00,72.647,72.786,72.644,72.644,115200000.0
2006-07-19 15:31:00,72.713,72.719,72.696,72.698,60800000.0
2006-07-19 15:32:00,72.701,72.701,72.68,72.686,30400000.0
2006-07-19 15:33:00,72.663,72.663,72.633,72.641,30800000.0
2006-07-19 15:34:00,72.64,72.655,72.638,72.638,22400000.0
2006-07-19 15:35:00,72.623,72.627,72.613,72.614,34000000.0
2006-07-19 15:36:00,72.61,72.612,72.604,72.605,32000000.0
2006-07-19 15:37:00,72.607,72.607,72.576,72.582,30400000.0
2006-07-19 15:38:00,72.571,72.585,72.571,72.585,59200000.0
2006-07-19 15:39:00,72.59,72.596,72.578,72.589,36800000.0
2006-07-19 15:40:00,72.58,72.599,72.58,72.599,35200000.0
2006-07-19 15:41:00,72.619,72.619,72.604,72.609,25600000.0
2006-07-19 15:42:00,72.618,72.628,72.607,72.624,43600000.0
2006-07-19 15:43:00,72.631,72.641,72.63,72.641,26600000.0
2006-07-19 15:44:00,72.63,72.648,72.626,72.626,12800000.0
2006-07-19 15:45:00,72.62,72.626,72.604,72.626,16000000.0
2006-07-19 15:46:00,72.616,72.617,72.607,72.617,14400000.0
2006-07-19 15:47:00,72.617,72.617,72.597,72.597,30400000.0
2006-07-19 15:48:00,72.583,72.586,72.578,72.582,27200000.0
2006-07-19 15:49:00,72.608,72.625,72.596,72.6,11200000.0
2006-07-19 15:50:00,72.608,72.634,72.608,72.634,11200000.0
2006-07-19 15:51:00,72.635,72.652,72.635,72.639,12800000.0
2006-07-19 15:52:00,72.653,72.664,72.653,72.664,20800000.0
2006-07-19 15:53:00,72.666,72.666,72.65,72.656,24000000.0
2006-07-19 15:54:00,72.664,72.679,72.664,72.671,28800000.0
2006-07-19 15:55:00,72.661,72.678,72.661,72.678,24000000.0
2006-07-19 15:56:00,72.662,72.67,72.656,72.667,51200000.0
2006-07-19 15:57:00,72.664,72.673,72.663,72.668,12800000.0
2006-07-19 15:58:00,72.671,72.691,72.667,72.667,19200000.0
2006-07-19 15:59:00,72.686,72.702,72.683,72.683,36800000.0
2006-07-19 16:00:00,72.604,72.726,72.555,72.726,50600000.0
2006-07-19 16:01:00,72.758,72.872,72.758,72.872,40800000.0
2006-07-19 16:02:00,72.843,72.843,72.82,72.823,11200000.0
2006-07-19 16:03:00,72.803,72.819,72.763,72.777,64400000.0
2006-07-19 16:04:00,72.795,72.806,72.734,72.734,44800000.0
2006-07-19 16:05:00,72.734,72.769,72.734,72.769,48000000.0
2006-07-19 16:06:00,72.773,72.78,72.759,72.78,35200000.0
2006-07-19 16:07:00,72.813,72.813,72.8,72.812,32000000.0
2006-07-19 16:08:00,72.816,72.816,72.754,72.754,44800000.0
2006-07-19 16:09:00,72.733,72.748,72.731,72.748,44800000.0
2006-07-19 16:10:00,72.743,72.803,72.743,72.765,41000000.0
2006-07-19 16:11:00,72.764,72.769,72.749,72.749,14400000.0
2006-07-19 16:12:00,72.776,72.776,72.759,72.764,56000000.0
2006-07-19 16:13:00,72.781,72.795,72.781,72.795,11200000.0
2006-07-19 16:14:00,72.806,72.816,72.805,72.815,49600000.0
2006-07-19 16:15:00,72.838,72.849,72.838,72.849,59200000.0
2006-07-19 16:16:00,72.85,72.861,72.841,72.861,17600000.0
2006-07-19 16:17:00,72.861,72.868,72.854,72.854,38400000.0
2006-07-19 16:18:00,72.842,72.856,72.839,72.839,11200000.0
2006-07-19 16:19:00,72.857,72.891,72.857,72.881,22400000.0
2006-07-19 16:20:00,72.834,72.858,72.832,72.858,11200000.0
2006-07-19 16:21:00,72.909,72.909,72.895,72.905,27200000.0
2006-07-19 16:22:00,72.9,72.918,72.896,72.897,41600000.0
2006-07-19 16:23:00,72.91,72.91,72.881,72.893,43600000.0
2006-07-19 16:24:00,72.891,72.891,72.859,72.859,17600000.0
2006-07-19 16:25:00,72.882,72.882,72.816,72.816,33600000.0
2006-07-19 16:26:00,72.803,72.809,72.802,72.803,17600000.0
2006-07-19 16:27:00,72.783,72.783,72.768,72.768,35600000.0
2006-07-19 16:28:00,72.749,72.764,72.749,72.764,27200000.0
2006-07-19 16:29:00,72.775,72.82,72.775,72.82,11200000.0
2006-07-19 16:30:00,72.816,72.816,72.792,72.792,11200000.0
2006-07-19 16:31:00,72.806,72.814,72.804,72.806,42000000.0
2006-07-19 16:32:00,72.793,72.802,72.785,72.802,12800000.0
2006-07-19 16:33:00,72.807,72.847,72.807,72.847,27200000.0
2006-07-19 16:34:00,72.856,72.877,72.833,72.875,35200000.0
2006-07-19 16:35:00,72.881,72.894,72.87,72.894,52200000.0
2006-07-19 16:36:00,72.901,72.901,72.875,72.888,51200000.0
2006-07-19 16:37:00,72.87,72.87,72.834,72.851,41600000.0
2006-07-19 16:38:00,72.85,72.85,72.83,72.83,40000000.0
2006-07-19 16:39:00,72.837,72.842,72.83,72.839,35200000.0
2006-07-19 16:40:00,72.832,72.832,72.815,72.819,56400000.0
2006-07-19 16:41:00,72.8,72.811,72.794,72.811,74000000.0
2006-07-19 16:42:00,72.816,72.83,72.816,72.816,54400000.0
2006-07-19 16:43:00,72.816,72.821,72.808,72.808,17600000.0
2006-07-19 16:44:00,72.817,72.834,72.817,72.834,11200000.0
2006-07-19 16:45:00,72.845,72.865,72.845,72.855,57600000.0
2006-07-19 16:46:00,72.847,72.856,72.845,72.847,11200000.0
2006-07-19 16:47:00,72.853,72.865,72.849,72.857,70400000.0
2006-07-19 16:48:00,72.849,72.86,72.847,72.857,52800000.0
2006-07-19 16:49:00,72.844,72.881,72.844,72.871,36800000.0
2006-07-19 16:50:00,72.885,72.885,72.859,72.859,75200000.0
2006-07-19 16:51:00,72.844,72.867,72.84,72.86,32000000.0
2006-07-19 16:52:00,72.872,72.873,72.859,72.859,46400000.0
2006-07-19 16:53:00,72.863,72.882,72.863,72.877,30400000.0
2006-07-19 16:54:00,72.871,72.871,72.839,72.848,10600000.0
2006-07-19 16:55:00,72.837,72.851,72.831,72.851,27200000.0
2006-07-19 16:56:00,72.86,72.861,72.844,72.861,36600000.0
2006-07-19 16:57:00,72.854,72.864,72.854,72.86,19200000.0
2006-07-19 16:58:00,72.874,72.878,72.872,72.874,12800000.0
2006-07-19 16:59:00,72.872,72.886,72.866,72.866,51200000.0
2006-07-19 17:00:00,72.862,72.874,72.862,72.87,49600000.0
2006-07-19 17:01:00,72.873,72.887,72.873,72.887,40000000.0
2006-07-19 17:02:00,72.903,72.91,72.875,72.91,33600000.0
2006-07-19 17:03:00,72.911,72.911,72.888,72.903,44800000.0
2006-07-19 17:04:00,72.904,72.906,72.883,72.906,41000000.0
2006-07-19 17:05:00,72.921,72.921,72.894,72.894,53800000.0
2006-07-19 17:06:00,72.868,72.868,72.856,72.856,59200000.0
2006-07-19 17:07:00,72.861,72.868,72.854,72.866,35200000.0
2006-07-19 17:08:00,72.864,72.879,72.863,72.873,68800000.0
2006-07-19 17:09:00,72.885,72.885,72.869,72.869,59200000.0
2006-07-19 17:10:00,72.872,72.877,72.861,72.872,25600000.0
2006-07-19 17:11:00,72.869,72.874,72.867,72.869,38400000.0
2006-07-19 17:12:00,72.842,72.852,72.833,72.852,25600000.0
2006-07-19 17:13:00,72.849,72.849,72.828,72.828,28800000.0
2006-07-19 17:14:00,72.836,72.845,72.829,72.844,22200000.0
2006-07-19 17:15:00,72.835,72.835,72.817,72.82,19200000.0
2006-07-19 17:16:00,72.822,72.822,72.812,72.818,17600000.0
2006-07-19 17:17:00,72.812,72.832,72.812,72.832,38400000.0
2006-07-19 17:18:00,72.822,72.825,72.809,72.823,57600000.0
2006-07-19 17:19:00,72.819,72.819,72.804,72.804,23400000.0
2006-07-19 17:20:00,72.809,72.818,72.803,72.818,16000000.0
2006-07-19 17:21:00,72.82,72.82,72.803,72.811,28800000.0
2006-07-19 17:22:00,72.811,72.815,72.796,72.815,19200000.0
2006-07-19 17:23:00,72.831,72.851,72.831,72.851,11600000.0
2006-07-19 17:24:00,72.871,72.871,72.829,72.839,12800000.0
2006-07-19 17:25:00,72.861,72.877,72.861,72.871,17600000.0
2006-07-19 17:26:00,72.873,72.873,72.858,72.863,12800000.0
2006-07-19 17:27:00,72.875,72.875,72.855,72.855,46400000.0
2006-07-19 17:29:00,72.856,72.856,72.839,72.853,27600000.0
2006-07-19 17:30:00,72.84,72.851,72.84,72.851,17600000.0
2006-07-19 17:31:00,72.844,72.844,72.815,72.832,88400000.0
2006-07-19 17:32:00,72.84,72.84,72.827,72.829,52800000.0
2006-07-19 17:33:00,72.833,72.853,72.833,72.853,37200000.0
2006-07-19 17:34:00,72.857,72.863,72.853,72.855,64000000.0
2006-07-19 17:35:00,72.863,72.863,72.797,72.805,43200000.0
2006-07-19 17:36:00,72.808,72.809,72.797,72.797,33600000.0
2006-07-19 17:37:00,72.801,72.81,72.801,72.801,16000000.0
2006-07-19 17:38:00,72.809,72.814,72.802,72.802,35200000.0
2006-07-19 17:39:00,72.795,72.804,72.789,72.804,16000000.0
2006-07-19 17:40:00,72.788,72.805,72.782,72.805,74000000.0
2006-07-19 17:41:00,72.798,72.824,72.798,72.824,12800000.0
2006-07-19 17:42:00,72.854,72.87,72.854,72.87,9600000.0
2006-07-19 17:43:00,72.876,72.909,72.876,72.909,17600000.0
2006-07-19 17:44:00,72.929,72.936,72.923,72.925,30400000.0
2006-07-19 17:46:00,72.918,72.921,72.912,72.912,41000000.0
2006-07-19 17:47:00,72.911,72.916,72.91,72.916,58000000.0
2006-07-19 17:48:00,72.917,72.925,72.912,72.924,58000000.0
2006-07-19 17:50:00,72.908,72.924,72.908,72.919,8000000.0
2006-07-19 17:51:00,72.906,72.917,72.898,72.898,48400000.0
2006-07-19 17:52:00,72.886,72.899,72.885,72.899,43200000.0
2006-07-19 17:53:00,72.904,72.908,72.897,72.908,33600000.0
2006-07-19 17:54:00,72.903,72.905,72.893,72.901,38400000.0
2006-07-19 17:55:00,72.911,72.916,72.91,72.915,40000000.0
2006-07-19 17:56:00,72.919,72.937,72.919,72.937,44800000.0
2006-07-19 17:57:00,72.935,72.936,72.925,72.925,36800000.0
2006-07-19 17:58:00,72.923,72.923,72.894,72.894,17600000.0
2006-07-19 17:59:00,72.902,72.91,72.899,72.908,62400000.0
2006-07-19 18:00:00,72.91,72.911,72.905,72.906,51600000.0
2006-07-19 18:01:00,72.897,72.897,72.885,72.885,32000000.0
2006-07-19 18:02:00,72.884,72.891,72.883,72.891,24000000.0
2006-07-19 18:03:00,72.895,72.895,72.884,72.892,36800000.0
2006-07-19 18:05:00,72.884,72.889,72.876,72.887,12800000.0
2006-07-19 18:06:00,72.886,72.886,72.875,72.877,30400000.0
2006-07-19 18:07:00,72.863,72.863,72.843,72.853,11200000.0
2006-07-19 18:08:00,72.873,72.873,72.858,72.868,84800000.0
2006-07-19 18:09:00,72.877,72.877,72.857,72.857,33600000.0
2006-07-19 18:10:00,72.853,72.854,72.835,72.835,16000000.0
2006-07-19 18:11:00,72.849,72.849,72.828,72.848,12800000.0
2006-07-19 18:12:00,72.881,72.881,72.857,72.857,12800000.0
2006-07-19 18:14:00,72.854,72.857,72.845,72.845,19200000.0
2006-07-19 18:15:00,72.847,72.847,72.832,72.836,30400000.0
2006-07-19 18:16:00,72.83,72.84,72.824,72.834,56000000.0
2006-07-19 18:18:00,72.821,72.824,72.816,72.823,30400000.0
2006-07-19 18:20:00,72.827,72.836,72.827,72.835,43200000.0
2006-07-19 18:21:00,72.828,72.837,72.825,72.828,12800000.0
2006-07-19 18:23:00,72.828,72.828,72.81,72.813,46800000.0
2006-07-19 18:24:00,72.797,72.797,72.784,72.795,52200000.0
2006-07-19 18:25:00,72.814,72.824,72.806,72.811,33600000.0
2006-07-19 18:26:00,72.792,72.807,72.792,72.802,12800000.0
2006-07-19 18:27:00,72.807,72.807,72.788,72.797,33600000.0
2006-07-19 18:28:00,72.803,72.845,72.803,72.845,12200000.0
2006-07-19 18:29:00,72.848,72.85,72.844,72.848,25600000.0
2006-07-19 18:30:00,72.824,72.824,72.744,72.748,36800000.0
2006-07-19 18:31:00,72.761,72.808,72.761,72.808,11200000.0
2006-07-19 18:32:00,72.842,72.842,72.825,72.834,70400000.0
2006-07-19 18:33:00,72.838,72.853,72.838,72.853,32000000.0
2006-07-19 18:34:00,72.856,72.864,72.856,72.864,19200000.0
2006-07-19 18:35:00,72.862,72.871,72.86,72.866,43200000.0
2006-07-19 18:36:00,72.875,72.875,72.873,72.873,3200000.0
2006-07-19 18:37:00,72.871,72.878,72.871,72.875,36800000.0
2006-07-19 18:38:00,72.865,72.884,72.865,72.879,49600000.0
2006-07-19 18:39:00,72.89,72.903,72.89,72.902,76800000.0
2006-07-19 18:40:00,72.895,72.903,72.892,72.903,65600000.0
2006-07-19 18:41:00,72.892,72.911,72.889,72.889,72000000.0
2006-07-19 18:42:00,72.888,72.888,72.876,72.886,78400000.0
2006-07-19 18:43:00,72.885,72.885,72.876,72.88,49600000.0
2006-07-19 18:44:00,72.887,72.893,72.884,72.889,30400000.0
2006-07-19 18:45:00,72.889,72.889,72.868,72.874,12800000.0
2006-07-19 18:46:00,72.876,72.883,72.873,72.882,12800000.0
2006-07-19 18:47:00,72.885,72.889,72.881,72.887,14800000.0
2006-07-19 18:48:00,72.884,72.884,72.878,72.881,28800000.0
2006-07-19 18:49:00,72.893,72.896,72.885,72.885,24000000.0
2006-07-19 18:50:00,72.88,72.882,72.872,72.872,45800000.0
2006-07-19 18:51:00,72.873,72.873,72.857,72.868,12800000.0
2006-07-19 18:53:00,72.858,72.858,72.829,72.837,30400000.0
2006-07-19 18:54:00,72.83,72.83,72.814,72.821,19200000.0
2006-07-19 18:55:00,72.831,72.847,72.83,72.847,22400000.0
2006-07-19 18:56:00,72.853,72.853,72.838,72.839,16000000.0
2006-07-19 18:58:00,72.825,72.825,72.786,72.786,32000000.0
2006-07-19 18:59:00,72.767,72.767,72.754,72.761,32000000.0
2006-07-19 19:00:00,72.776,72.795,72.776,72.785,14400000.0
2006-07-19 19:01:00,72.78,72.797,72.78,72.795,11200000.0
2006-07-19 19:02:00,72.794,72.794,72.776,72.787,43200000.0
2006-07-19 19:03:00,72.796,72.796,72.787,72.793,14400000.0
2006-07-19 19:04:00,72.788,72.794,72.782,72.784,14400000.0
2006-07-19 19:05:00,72.787,72.788,72.771,72.772,17600000.0
2006-07-19 19:06:00,72.761,72.765,72.751,72.764,55800000.0
2006-07-19 19:07:00,72.772,72.773,72.757,72.757,34600000.0
2006-07-19 19:08:00,72.764,72.77,72.763,72.769,22400000.0
2006-07-19 19:09:00,72.765,72.773,72.759,72.759,12800000.0
2006-07-19 19:10:00,72.757,72.765,72.747,72.747,17600000.0
2006-07-19 19:11:00,72.747,72.75,72.745,72.748,17600000.0
2006-07-19 19:12:00,72.756,72.763,72.756,72.763,24000000.0
2006-07-19 19:13:00,72.766,72.785,72.765,72.785,16000000.0
2006-07-19 19:14:00,72.797,72.804,72.793,72.797,12800000.0
2006-07-19 19:15:00,72.798,72.798,72.784,72.784,16000000.0
2006-07-19 19:16:00,72.796,72.796,72.77,72.77,12800000.0
2006-07-19 19:17:00,72.767,72.777,72.767,72.777,14400000.0
2006-07-19 19:18:00,72.783,72.787,72.779,72.779,32000000.0
2006-07-19 19:19:00,72.78,72.791,72.778,72.791,11200000.0
2006-07-19 19:20:00,72.792,72.792,72.773,72.787,14400000.0
2006-07-19 19:21:00,72.784,72.794,72.784,72.794,17600000.0
2006-07-19 19:22:00,72.8,72.813,72.8,72.809,14400000.0
2006-07-19 19:23:00,72.81,72.822,72.809,72.815,16000000.0
2006-07-19 19:24:00,72.818,72.839,72.812,72.834,48000000.0
2006-07-19 19:25:00,72.831,72.838,72.825,72.838,12800000.0
2006-07-19 19:26:00,72.836,72.837,72.829,72.83,41600000.0
2006-07-19 19:27:00,72.82,72.821,72.817,72.819,14400000.0
2006-07-19 19:28:00,72.823,72.859,72.818,72.858,12800000.0
2006-07-19 19:29:00,72.838,72.838,72.784,72.784,12800000.0
2006-07-19 19:30:00,72.788,72.788,72.778,72.783,11200000.0
2006-07-19 19:31:00,72.781,72.781,72.758,72.758,11200000.0
2006-07-19 19:32:00,72.756,72.756,72.719,72.74,11200000.0
2006-07-19 19:33:00,72.765,72.765,72.754,72.755,12800000.0
2006-07-19 19:34:00,72.759,72.772,72.759,72.771,12800000.0
2006-07-19 19:35:00,72.788,72.793,72.778,72.79,17000000.0
2006-07-19 19:36:00,72.796,72.801,72.792,72.798,16000000.0
2006-07-19 19:38:00,72.792,72.8,72.789,72.789,11200000.0
2006-07-19 19:40:00,72.781,72.798,72.781,72.797,11200000.0
2006-07-19 19:41:00,72.785,72.785,72.775,72.782,11200000.0
2006-07-19 19:43:00,72.782,72.799,72.782,72.799,11200000.0
2006-07-19 19:44:00,72.807,72.807,72.78,72.793,11200000.0
2006-07-19 19:45:00,72.802,72.824,72.801,72.824,16000000.0
2006-07-19 19:46:00,72.829,72.839,72.826,72.826,8000000.0
2006-07-19 19:47:00,72.814,72.82,72.81,72.82,9600000.0
2006-07-19 19:48:00,72.832,72.85,72.814,72.85,12800000.0
2006-07-19 19:49:00,72.857,72.859,72.85,72.859,30400000.0
2006-07-19 19:50:00,72.871,72.901,72.871,72.901,12800000.0
2006-07-19 19:51:00,72.911,72.919,72.888,72.899,12800000.0
2006-07-19 19:52:00,72.9,72.913,72.879,72.879,16000000.0
2006-07-19 19:53:00,72.906,72.924,72.906,72.924,11200000.0
2006-07-19 19:54:00,72.923,72.923,72.907,72.907,12800000.0
2006-07-19 19:55:00,72.911,72.915,72.909,72.915,11200000.0
2006-07-19 19:56:00,72.908,72.928,72.896,72.928,16000000.0
2006-07-19 19:57:00,72.929,72.929,72.906,72.913,12800000.0
2006-07-19 19:59:00,72.917,72.94,72.917,72.94,8000000.0
2006-07-19 20:00:00,72.961,72.968,72.943,72.955,17600000.0
2006-07-19 20:01:00,72.948,72.949,72.94,72.946,12800000.0
2006-07-19 20:02:00,72.938,72.94,72.932,72.94,17600000.0
2006-07-19 20:03:00,72.939,72.944,72.935,72.942,16400000.0
2006-07-19 20:04:00,72.925,72.931,72.912,72.928,30400000.0
2006-07-19 20:05:00,72.928,72.928,72.914,72.926,12800000.0
2006-07-19 20:06:00,72.918,72.922,72.909,72.909,11200000.0
2006-07-19 20:07:00,72.918,72.923,72.91,72.923,17600000.0
2006-07-19 20:08:00,72.922,72.936,72.916,72.926,38400000.0
2006-07-19 20:09:00,72.937,72.943,72.934,72.94,11200000.0
2006-07-19 20:10:00,72.921,72.921,72.903,72.914,14400000.0
2006-07-19 20:13:00,72.918,72.938,72.918,72.929,11200000.0
2006-07-19 20:14:00,72.924,72.938,72.866,72.938,14800000.0
2006-07-19 20:15:00,72.936,72.936,72.918,72.931,11600000.0
2006-07-19 20:16:00,72.935,72.939,72.932,72.934,28800000.0
2006-07-19 20:17:00,72.93,72.93,72.912,72.917,33600000.0
2006-07-19 20:18:00,72.938,72.942,72.934,72.942,11200000.0
2006-07-19 20:19:00,72.941,72.941,72.926,72.926,11200000.0
2006-07-19 20:20:00,72.902,72.905,72.895,72.899,19200000.0
2006-07-19 20:21:00,72.897,72.902,72.892,72.902,12800000.0
2006-07-19 20:22:00,72.895,72.91,72.895,72.903,14400000.0
2006-07-19 20:23:00,72.904,72.911,72.899,72.903,12800000.0
2006-07-19 20:24:00,72.911,72.926,72.91,72.926,16000000.0
2006-07-19 20:25:00,72.927,72.938,72.926,72.926,11200000.0
2006-07-19 20:27:00,72.929,72.944,72.929,72.937,16000000.0
2006-07-19 20:28:00,72.925,72.93,72.921,72.929,11200000.0
2006-07-19 20:29:00,72.942,72.95,72.933,72.948,12800000.0
2006-07-19 20:30:00,72.945,72.945,72.925,72.929,27200000.0
2006-07-19 20:31:00,72.928,72.948,72.924,72.948,11200000.0
2006-07-19 20:32:00,72.964,72.976,72.959,72.959,11200000.0
2006-07-19 20:33:00,72.961,72.972,72.958,72.972,12800000.0
2006-07-19 20:34:00,72.982,72.982,72.977,72.977,11200000.0
2006-07-19 20:35:00,72.966,72.966,72.949,72.949,11200000.0
2006-07-19 20:37:00,72.943,72.943,72.928,72.928,8000000.0
2006-07-19 20:38:00,72.92,72.928,72.919,72.922,12800000.0
2006-07-19 20:39:00,72.93,72.93,72.92,72.928,11200000.0
2006-07-19 20:40:00,72.929,72.929,72.912,72.92,11200000.0
2006-07-19 20:42:00,72.919,72.931,72.919,72.929,11200000.0
2006-07-19 20:43:00,72.914,72.928,72.914,72.92,14400000.0
2006-07-19 20:44:00,72.932,72.94,72.924,72.924,9600000.0
2006-07-19 20:45:00,72.903,72.903,72.896,72.899,12800000.0
2006-07-19 20:48:00,72.915,72.918,72.913,72.915,17600000.0
2006-07-19 20:49:00,72.918,72.918,72.905,72.905,12800000.0
2006-07-19 20:50:00,72.913,72.913,72.904,72.907,14400000.0
2006-07-19 20:51:00,72.917,72.937,72.917,72.919,28800000.0
2006-07-19 20:52:00,72.912,72.921,72.912,72.915,11200000.0
2006-07-19 20:54:00,72.924,72.932,72.924,72.926,14400000.0
2006-07-19 20:55:00,72.927,72.927,72.908,72.909,11200000.0
2006-07-19 20:56:00,72.892,72.892,72.874,72.887,8000000.0
2006-07-19 20:57:00,72.887,72.89,72.874,72.874,13200000.0
2006-07-19 20:58:00,72.857,72.868,72.857,72.862,11600000.0
2006-07-19 20:59:00,72.863,72.865,72.861,72.865,11200000.0
2006-07-19 21:00:00,72.86,72.86,72.849,72.851,17600000.0
2006-07-19 21:01:00,72.843,72.849,72.838,72.842,11200000.0
2006-07-19 21:02:00,72.844,72.853,72.844,72.844,16000000.0
2006-07-19 21:05:00,72.846,72.85,72.825,72.845,12800000.0
2006-07-19 21:06:00,72.837,72.846,72.837,72.837,12800000.0
2006-07-19 21:07:00,72.844,72.849,72.835,72.846,14400000.0
2006-07-19 21:09:00,72.829,72.846,72.827,72.846,8000000.0
2006-07-19 21:10:00,72.857,72.86,72.857,72.86,3200000.0
2006-07-19 21:12:00,72.865,72.868,72.863,72.868,12800000.0
2006-07-19 21:13:00,72.866,72.867,72.849,72.859,16000000.0
2006-07-19 21:14:00,72.86,72.86,72.847,72.852,12800000.0
2006-07-19 21:15:00,72.853,72.863,72.853,72.862,14400000.0
2006-07-19 21:16:00,72.866,72.866,72.851,72.851,9600000.0
2006-07-19 21:17:00,72.851,72.861,72.851,72.859,12800000.0
2006-07-19 21:18:00,72.863,72.865,72.777,72.863,12800000.0
2006-07-19 21:20:00,72.839,72.857,72.839,72.857,14400000.0
2006-07-19 21:21:00,72.865,72.865,72.86,72.86,11200000.0
2006-07-19 21:23:00,72.86,72.869,72.86,72.867,11200000.0
2006-07-19 21:25:00,72.861,72.868,72.859,72.863,11200000.0
2006-07-19 21:26:00,72.865,72.865,72.857,72.857,11200000.0
2006-07-19 21:31:00,72.859,72.871,72.859,72.871,11200000.0
2006-07-19 21:32:00,72.873,72.878,72.866,72.871,14400000.0
2006-07-19 21:33:00,72.855,72.87,72.855,72.87,11200000.0
2006-07-19 21:34:00,72.867,72.875,72.864,72.864,17600000.0
2006-07-19 21:35:00,72.872,72.872,72.862,72.862,12200000.0
2006-07-19 21:36:00,72.854,72.867,72.854,72.864,9600000.0
2006-07-19 21:37:00,72.852,72.87,72.852,72.866,16000000.0
2006-07-19 21:38:00,72.85,72.855,72.767,72.767,12800000.0
2006-07-19 21:40:00,72.855,72.866,72.854,72.866,11200000.0
2006-07-19 21:45:00,72.864,72.867,72.857,72.86,17600000.0
2006-07-19 21:46:00,72.868,72.868,72.856,72.861,14400000.0
2006-07-19 21:47:00,72.858,72.863,72.858,72.863,11200000.0
2006-07-19 21:48:00,72.865,72.865,72.842,72.853,16000000.0
2006-07-19 21:50:00,72.853,72.853,72.836,72.847,12800000.0
2006-07-19 21:52:00,72.852,72.852,72.849,72.849,3200000.0
2006-07-19 21:54:00,72.849,72.853,72.846,72.849,11200000.0
2006-07-19 21:56:00,72.859,72.859,72.844,72.844,12800000.0
2006-07-19 21:57:00,72.847,72.856,72.847,72.851,17600000.0
2006-07-19 22:00:00,72.853,72.853,72.835,72.835,17600000.0
2006-07-19 22:02:00,72.841,72.842,72.832,72.84,16000000.0
2006-07-19 22:03:00,72.834,72.835,72.831,72.835,17000000.0
2006-07-19 22:04:00,72.84,72.851,72.84,72.851,16000000.0
2006-07-19 22:05:00,72.85,72.85,72.838,72.838,11200000.0
2006-07-19 22:06:00,72.844,72.845,72.844,72.845,6400000.0
2006-07-19 22:09:00,72.853,72.861,72.851,72.857,12800000.0
2006-07-19 22:10:00,72.855,72.866,72.855,72.863,12800000.0
2006-07-19 22:15:00,72.863,72.87,72.863,72.87,14400000.0
2006-07-19 22:16:00,72.877,72.884,72.876,72.876,12800000.0
2006-07-19 22:17:00,72.87,72.886,72.87,72.881,12800000.0
2006-07-19 22:18:00,72.885,72.893,72.885,72.892,16000000.0
2006-07-19 22:20:00,72.885,72.895,72.884,72.893,12800000.0
2006-07-19 22:22:00,72.892,72.892,72.886,72.889,6400000.0
2006-07-19 22:24:00,72.878,72.879,72.872,72.872,11200000.0
2006-07-19 22:25:00,72.882,72.884,72.876,72.876,9600000.0
2006-07-19 22:26:00,72.879,72.891,72.879,72.883,17600000.0
2006-07-19 22:27:00,72.877,72.878,72.869,72.869,12800000.0
2006-07-19 22:28:00,72.869,72.869,72.86,72.861,12800000.0
2006-07-19 22:30:00,72.87,72.878,72.867,72.875,17600000.0
2006-07-19 22:31:00,72.875,72.877,72.866,72.866,12800000.0
2006-07-19 22:35:00,72.863,72.87,72.863,72.87,12800000.0
2006-07-19 22:37:00,72.864,72.864,72.857,72.857,25000000.0
2006-07-19 22:38:00,72.869,72.874,72.861,72.874,17600000.0
2006-07-19 22:42:00,72.868,72.869,72.858,72.86,17600000.0
2006-07-19 22:43:00,72.858,72.872,72.858,72.868,16000000.0
2006-07-19 22:44:00,72.871,72.872,72.864,72.87,12800000.0
2006-07-19 22:45:00,72.869,72.871,72.859,72.86,15400000.0
2006-07-19 22:49:00,72.86,72.863,72.859,72.861,12800000.0
2006-07-19 22:50:00,72.872,72.874,72.861,72.866,11200000.0
2006-07-19 22:51:00,72.872,72.878,72.872,72.878,11200000.0
2006-07-19 22:52:00,72.874,72.883,72.87,72.877,11200000.0
2006-07-19 22:53:00,72.872,72.877,72.872,72.877,11200000.0
2006-07-19 22:54:00,72.878,72.879,72.865,72.879,11200000.0
2006-07-19 22:55:00,72.872,72.884,72.872,72.884,12800000.0
2006-07-19 22:57:00,72.883,72.885,72.874,72.874,17600000.0
2006-07-19 23:29:00,72.894,72.917,72.846,72.903,11200000.0
2006-07-19 23:30:00,72.92,72.929,72.917,72.927,14400000.0
2006-07-19 23:32:00,72.918,72.931,72.916,72.92,17600000.0
2006-07-19 23:36:00,72.919,72.924,72.917,72.917,12800000.0
2006-07-19 23:37:00,72.921,72.921,72.903,72.904,12800000.0
2006-07-19 23:38:00,72.896,72.914,72.896,72.913,10600000.0
2006-07-19 23:44:00,72.919,72.929,72.919,72.929,15400000.0
2006-07-19 23:46:00,72.93,72.939,72.928,72.937,17600000.0
2006-07-19 23:47:00,72.937,72.945,72.935,72.94,12800000.0
2006-07-19 23:48:00,72.936,72.945,72.882,72.944,8000000.0
2006-07-19 23:49:00,72.941,72.948,72.935,72.948,12800000.0
2006-07-19 23:50:00,72.945,72.949,72.937,72.949,11200000.0
2006-07-19 23:51:00,72.946,72.947,72.93,72.947,12800000.0
2006-07-19 23:52:00,72.946,72.949,72.937,72.945,12800000.0
2006-07-19 23:53:00,72.949,72.961,72.949,72.957,11200000.0
2006-07-19 23:54:00,72.948,72.969,72.935,72.969,14400000.0
2006-07-19 23:55:00,72.972,72.973,72.964,72.973,14400000.0
2006-07-19 23:59:00,72.978,72.987,72.969,72.982,14400000.0
2006-07-20 00:00:00,72.989,72.989,72.983,72.987,9600000.0
2006-07-20 00:01:00,72.999,72.999,72.986,72.988,12800000.0
2006-07-20 00:04:00,72.966,72.985,72.966,72.977,11200000.0
2006-07-20 00:05:00,72.956,72.965,72.945,72.95,11200000.0
2006-07-20 00:06:00,72.956,72.974,72.956,72.974,11200000.0
2006-07-20 00:07:00,72.979,72.981,72.974,72.974,8000000.0
2006-07-20 00:08:00,72.984,72.984,72.962,72.982,12800000.0
2006-07-20 00:09:00,72.963,72.97,72.953,72.965,11200000.0
2006-07-20 00:10:00,72.988,73.002,72.988,73.002,12800000.0
2006-07-20 00:11:00,73.004,73.011,72.997,73.011,12800000.0
2006-07-20 00:12:00,73.022,73.024,73.013,73.024,8000000.0
2006-07-20 00:14:00,73.027,73.029,73.012,73.012,14400000.0
2006-07-20 00:15:00,73.01,73.01,72.989,73.005,14400000.0
2006-07-20 00:16:00,73.001,73.007,73.0,73.006,14400000.0
2006-07-20 00:17:00,73.02,73.022,73.008,73.019,16000000.0
2006-07-20 00:19:00,73.015,73.027,73.015,73.021,12200000.0
2006-07-20 00:20:00,73.01,73.022,73.01,73.014,17600000.0
2006-07-20 00:21:00,73.036,73.036,73.024,73.027,12800000.0
2006-07-20 00:23:00,73.031,73.037,73.029,73.032,12800000.0
2006-07-20 00:24:00,73.037,73.037,73.015,73.028,14400000.0
2006-07-20 00:26:00,73.022,73.029,73.021,73.029,12800000.0
2006-07-20 00:27:00,73.03,73.035,73.03,73.034,12800000.0
2006-07-20 00:28:00,73.02,73.02,73.013,73.013,32000000.0
2006-07-20 00:29:00,73.028,73.041,73.028,73.041,8000000.0
2006-07-20 00:30:00,73.029,73.032,73.027,73.032,8000000.0
2006-07-20 00:31:00,73.036,73.043,73.03,73.043,12800000.0
2006-07-20 00:32:00,73.024,73.029,73.015,73.026,12800000.0
2006-07-20 00:33:00,73.025,73.035,73.025,73.034,12800000.0
2006-07-20 00:35:00,73.033,73.033,73.022,73.022,12800000.0
2006-07-20 00:36:00,73.006,73.019,73.004,73.019,12800000.0
2006-07-20 00:37:00,73.017,73.017,73.01,73.011,12800000.0
2006-07-20 00:40:00,73.023,73.023,73.015,73.019,8000000.0
2006-07-20 00:41:00,73.031,73.039,73.027,73.039,16000000.0
2006-07-20 00:42:00,73.024,73.041,73.024,73.035,12200000.0
2006-07-20 00:43:00,73.023,73.032,73.023,73.028,16000000.0
2006-07-20 00:44:00,73.025,73.036,73.014,73.03,17600000.0
2006-07-20 00:46:00,73.027,73.03,73.017,73.017,14400000.0
2006-07-20 00:47:00,73.02,73.035,73.02,73.031,12800000.0
2006-07-20 00:48:00,73.043,73.051,73.04,73.04,12800000.0
2006-07-20 00:50:00,73.042,73.047,73.038,73.039,12800000.0
2006-07-20 00:51:00,73.034,73.038,73.016,73.038,11200000.0
2006-07-20 00:52:00,73.019,73.032,73.019,73.021,11200000.0
2006-07-20 00:53:00,73.033,73.042,73.032,73.033,11200000.0
2006-07-20 00:54:00,73.024,73.035,73.024,73.035,17600000.0
2006-07-20 00:55:00,73.033,73.033,73.023,73.028,12800000.0
2006-07-20 00:57:00,73.023,73.023,73.015,73.017,12800000.0
2006-07-20 00:58:00,73.019,73.019,73.015,73.019,12800000.0
2006-07-20 00:59:00,73.023,73.029,73.015,73.023,11600000.0
2006-07-20 01:00:00,73.026,73.043,73.023,73.043,16000000.0
2006-07-20 01:03:00,73.041,73.051,73.041,73.046,11200000.0
2006-07-20 01:04:00,73.031,73.031,72.997,72.997,12200000.0
2006-07-20 01:05:00,72.998,73.015,72.986,73.015,11200000.0
2006-07-20 01:09:00,73.037,73.042,73.034,73.042,17600000.0
2006-07-20 01:10:00,73.042,73.051,73.042,73.051,16000000.0
2006-07-20 01:11:00,73.046,73.046,73.04,73.041,11200000.0
2006-07-20 01:13:00,73.047,73.049,73.039,73.049,8000000.0
2006-07-20 01:14:00,73.044,73.044,73.024,73.024,16000000.0
2006-07-20 01:15:00,73.019,73.019,72.989,73.0,12800000.0
2006-07-20 01:16:00,73.0,73.005,72.998,72.998,25600000.0
2006-07-20 01:17:00,72.992,73.002,72.986,73.0,11200000.0
2006-07-20 01:18:00,73.017,73.017,73.003,73.005,12800000.0
2006-07-20 01:19:00,73.004,73.011,72.993,73.011,15400000.0
2006-07-20 01:20:00,73.007,73.018,73.007,73.014,11200000.0
2006-07-20 01:22:00,73.023,73.037,73.023,73.037,12800000.0
2006-07-20 01:23:00,73.04,73.044,73.036,73.044,11200000.0
2006-07-20 01:24:00,73.043,73.043,73.031,73.041,12800000.0
2006-07-20 01:27:00,73.039,73.047,73.038,73.04,12800000.0
2006-07-20 01:28:00,73.042,73.045,73.033,73.033,17600000.0
2006-07-20 01:29:00,73.034,73.05,73.023,73.05,17600000.0
2006-07-20 01:30:00,73.05,73.05,73.03,73.03,11200000.0
2006-07-20 01:31:00,73.039,73.045,73.029,73.045,11200000.0
2006-07-20 01:33:00,73.046,73.051,73.034,73.051,11200000.0
2006-07-20 01:34:00,73.048,73.048,73.039,73.039,24000000.0
2006-07-20 01:35:00,73.039,73.039,73.023,73.037,14400000.0
2006-07-20 01:36:00,73.039,73.04,73.03,73.034,11200000.0
2006-07-20 01:37:00,73.044,73.05,73.04,73.049,14400000.0
2006-07-20 01:38:00,73.047,73.055,73.03,73.055,17600000.0
2006-07-20 01:39:00,73.045,73.053,73.044,73.052,14400000.0
2006-07-20 01:40:00,73.049,73.049,73.032,73.044,11200000.0
2006-07-20 01:41:00,73.055,73.058,73.051,73.056,12800000.0
2006-07-20 01:42:00,73.054,73.058,73.054,73.057,10600000.0
2006-07-20 01:43:00,73.058,73.069,73.057,73.069,11200000.0
2006-07-20 01:46:00,73.058,73.078,73.058,73.068,15400000.0
2006-07-20 01:47:00,73.055,73.055,73.045,73.046,14400000.0
2006-07-20 01:52:00,73.052,73.052,73.045,73.045,20800000.0
2006-07-20 01:53:00,73.04,73.04,73.023,73.023,14800000.0
2006-07-20 01:54:00,73.025,73.025,73.016,73.016,8000000.0
2006-07-20 01:55:00,73.009,73.009,73.001,73.001,12800000.0
2006-07-20 01:56:00,73.005,73.005,73.001,73.001,11600000.0
2006-07-20 01:57:00,72.993,73.026,72.989,73.026,11200000.0
2006-07-20 01:58:00,73.027,73.027,73.003,73.005,11200000.0
2006-07-20 02:00:00,73.023,73.032,73.014,73.032,11200000.0
2006-07-20 02:01:00,73.037,73.037,73.022,73.024,17600000.0
2006-07-20 02:02:00,73.005,73.005,72.997,73.0,12800000.0
2006-07-20 02:03:00,72.997,72.997,72.978,72.98,16000000.0
2006-07-20 02:04:00,72.977,72.978,72.969,72.969,12800000.0
2006-07-20 02:05:00,72.973,72.978,72.968,72.978,12800000.0
2006-07-20 02:06:00,72.981,72.982,72.977,72.977,12800000.0
2006-07-20 02:07:00,73.0,73.008,72.971,72.971,12800000.0
2006-07-20 02:08:00,72.978,72.987,72.973,72.983,17600000.0
2006-07-20 02:09:00,72.996,73.011,72.994,73.011,16000000.0
2006-07-20 02:10:00,72.996,72.997,72.982,72.982,9600000.0
2006-07-20 02:11:00,72.993,72.995,72.981,72.994,12800000.0
2006-07-20 02:13:00,72.986,72.988,72.981,72.983,11200000.0
2006-07-20 02:14:00,72.977,72.977,72.961,72.971,10600000.0
2006-07-20 02:15:00,72.975,72.975,72.937,72.937,11200000.0
2006-07-20 02:16:00,72.919,72.934,72.864,72.934,9600000.0
2006-07-20 02:17:00,72.934,72.934,72.91,72.93,11200000.0
2006-07-20 02:18:00,72.931,72.931,72.907,72.929,12800000.0
2006-07-20 02:19:00,72.92,72.926,72.914,72.926,12800000.0
2006-07-20 02:20:00,72.92,72.93,72.92,72.93,8000000.0
2006-07-20 02:22:00,72.934,72.942,72.932,72.935,12200000.0
2006-07-20 02:23:00,72.915,72.924,72.915,72.916,12800000.0
2006-07-20 02:25:00,72.913,72.919,72.904,72.904,17600000.0
2006-07-20 02:26:00,72.91,72.918,72.9,72.918,17600000.0
2006-07-20 02:27:00,72.921,72.928,72.914,72.928,17600000.0
2006-07-20 02:28:00,72.911,72.923,72.911,72.918,14400000.0
2006-07-20 02:29:00,72.914,72.914,72.897,72.897,11200000.0
2006-07-20 02:30:00,72.907,72.916,72.907,72.915,11200000.0
2006-07-20 02:32:00,72.92,72.92,72.902,72.913,11200000.0
2006-07-20 02:33:00,72.922,72.93,72.916,72.93,11200000.0
2006-07-20 02:35:00,72.927,72.927,72.915,72.927,12800000.0
2006-07-20 02:37:00,72.921,72.921,72.895,72.895,12800000.0
2006-07-20 02:39:00,72.899,72.906,72.894,72.901,16000000.0
2006-07-20 02:41:00,72.918,72.932,72.917,72.932,11200000.0
2006-07-20 02:42:00,72.937,72.959,72.937,72.958,12800000.0
2006-07-20 02:43:00,72.961,72.969,72.961,72.964,11200000.0
2006-07-20 02:44:00,72.954,72.956,72.944,72.956,12800000.0
2006-07-20 02:45:00,72.957,72.964,72.955,72.955,11200000.0
2006-07-20 02:46:00,72.952,72.952,72.934,72.941,12800000.0
2006-07-20 02:47:00,72.94,72.94,72.931,72.932,12800000.0
2006-07-20 02:48:00,72.932,72.94,72.929,72.929,14400000.0
2006-07-20 02:50:00,72.931,72.938,72.929,72.938,11200000.0
2006-07-20 02:51:00,72.943,72.953,72.929,72.953,11200000.0
2006-07-20 02:52:00,72.942,72.942,72.866,72.92,11200000.0
2006-07-20 02:53:00,72.918,72.922,72.888,72.888,11200000.0
2006-07-20 02:54:00,72.795,72.898,72.795,72.854,11200000.0
2006-07-20 02:55:00,72.858,72.866,72.856,72.856,11200000.0
2006-07-20 02:56:00,72.854,72.854,72.844,72.846,11200000.0
2006-07-20 02:57:00,72.843,72.85,72.836,72.85,11200000.0
2006-07-20 02:58:00,72.852,72.854,72.835,72.851,8000000.0
2006-07-20 02:59:00,72.847,72.847,72.84,72.843,11200000.0
2006-07-20 03:00:00,72.845,72.849,72.754,72.754,11200000.0
2006-07-20 03:01:00,72.833,72.836,72.821,72.825,11200000.0
2006-07-20 03:02:00,72.831,72.836,72.831,72.834,11200000.0
2006-07-20 03:03:00,72.827,72.835,72.823,72.835,14400000.0
2006-07-20 03:04:00,72.835,72.835,72.813,72.813,11200000.0
2006-07-20 03:05:00,72.798,72.804,72.795,72.804,16000000.0
2006-07-20 03:06:00,72.803,72.825,72.803,72.825,16000000.0
2006-07-20 03:07:00,72.827,72.832,72.801,72.801,14800000.0
2006-07-20 03:08:00,72.791,72.799,72.779,72.791,11200000.0
2006-07-20 03:09:00,72.801,72.821,72.801,72.821,11200000.0
2006-07-20 03:10:00,72.829,72.839,72.824,72.824,16000000.0
2006-07-20 03:11:00,72.832,72.843,72.829,72.829,11200000.0
2006-07-20 03:12:00,72.815,72.825,72.8,72.8,17600000.0
2006-07-20 03:13:00,72.819,72.819,72.804,72.808,16000000.0
2006-07-20 03:14:00,72.806,72.806,72.783,72.783,11200000.0
2006-07-20 03:15:00,72.789,72.795,72.787,72.787,17600000.0
2006-07-20 03:16:00,72.784,72.794,72.783,72.787,14400000.0
2006-07-20 03:17:00,72.785,72.789,72.772,72.789,11200000.0
2006-07-20 03:18:00,72.789,72.796,72.781,72.786,12800000.0
2006-07-20 03:19:00,72.789,72.789,72.781,72.786,12800000.0
2006-07-20 03:20:00,72.788,72.788,72.774,72.775,12800000.0
2006-07-20 03:21:00,72.771,72.775,72.755,72.775,13800000.0
2006-07-20 03:22:00,72.778,72.778,72.747,72.747,11200000.0
2006-07-20 03:23:00,72.749,72.749,72.732,72.732,9600000.0
2006-07-20 03:24:00,72.728,72.736,72.728,72.735,9000000.0
2006-07-20 03:25:00,72.744,72.746,72.736,72.739,17600000.0
2006-07-20 03:27:00,72.738,72.741,72.73,72.73,14400000.0
2006-07-20 03:28:00,72.725,72.731,72.721,72.731,11200000.0
2006-07-20 03:29:00,72.736,72.755,72.736,72.747,13200000.0
2006-07-20 03:30:00,72.759,72.76,72.696,72.756,17000000.0
2006-07-20 03:33:00,72.743,72.743,72.737,72.737,11200000.0
2006-07-20 03:34:00,72.74,72.742,72.731,72.735,10600000.0
2006-07-20 03:35:00,72.738,72.743,72.732,72.74,17600000.0
2006-07-20 03:36:00,72.748,72.749,72.74,72.741,11200000.0
2006-07-20 03:37:00,72.736,72.75,72.736,72.741,18000000.0
2006-07-20 03:38:00,72.735,72.754,72.735,72.749,12800000.0
2006-07-20 03:40:00,72.749,72.758,72.746,72.758,12800000.0
2006-07-20 03:41:00,72.76,72.781,72.755,72.781,11200000.0
2006-07-20 03:42:00,72.794,72.803,72.791,72.791,12800000.0
2006-07-20 03:43:00,72.786,72.786,72.76,72.77,11200000.0
2006-07-20 03:44:00,72.777,72.785,72.769,72.785,12800000.0
2006-07-20 03:45:00,72.789,72.796,72.782,72.782,11200000.0
2006-07-20 03:46:00,72.783,72.789,72.78,72.78,11200000.0
2006-07-20 03:48:00,72.771,72.773,72.768,72.77,11200000.0
2006-07-20 03:49:00,72.769,72.775,72.768,72.775,16000000.0
2006-07-20 03:50:00,72.777,72.777,72.762,72.762,11200000.0
2006-07-20 03:51:00,72.779,72.786,72.777,72.786,8000000.0
2006-07-20 03:52:00,72.789,72.791,72.775,72.789,13800000.0
2006-07-20 03:55:00,72.796,72.802,72.789,72.801,14400000.0
2006-07-20 03:56:00,72.797,72.803,72.795,72.795,12800000.0
2006-07-20 03:57:00,72.779,72.795,72.779,72.795,12800000.0
2006-07-20 03:58:00,72.799,72.809,72.799,72.805,16000000.0
2006-07-20 03:59:00,72.81,72.814,72.808,72.813,12800000.0
2006-07-20 04:00:00,72.814,72.814,72.798,72.805,14400000.0
2006-07-20 04:01:00,72.811,72.811,72.801,72.807,11200000.0
2006-07-20 04:02:00,72.806,72.811,72.806,72.811,8000000.0
2006-07-20 04:03:00,72.807,72.811,72.805,72.808,13200000.0
2006-07-20 04:04:00,72.811,72.822,72.81,72.822,12800000.0
2006-07-20 04:05:00,72.829,72.829,72.82,72.822,11200000.0
2006-07-20 04:06:00,72.821,72.829,72.821,72.828,14400000.0
2006-07-20 04:07:00,72.829,72.833,72.809,72.809,13800000.0
2006-07-20 04:08:00,72.823,72.83,72.823,72.824,10600000.0
2006-07-20 04:10:00,72.824,72.832,72.823,72.832,14400000.0
2006-07-20 04:11:00,72.824,72.828,72.819,72.826,12800000.0
2006-07-20 04:13:00,72.821,72.827,72.816,72.825,11200000.0
2006-07-20 04:14:00,72.824,72.826,72.82,72.824,11200000.0
2006-07-20 04:15:00,72.826,72.829,72.823,72.829,12800000.0
2006-07-20 04:18:00,72.827,72.831,72.815,72.831,12800000.0
2006-07-20 04:19:00,72.831,72.833,72.809,72.827,12800000.0
2006-07-20 04:20:00,72.827,72.832,72.74,72.831,11200000.0
2006-07-20 04:22:00,72.825,72.825,72.817,72.818,15400000.0
2006-07-20 04:24:00,72.815,72.815,72.807,72.808,12800000.0
2006-07-20 04:26:00,72.809,72.815,72.807,72.815,14400000.0
2006-07-20 04:28:00,72.815,72.821,72.812,72.821,11200000.0
2006-07-20 04:30:00,72.804,72.804,72.788,72.788,12800000.0
2006-07-20 04:31:00,72.798,72.806,72.791,72.806,12800000.0
2006-07-20 04:32:00,72.808,72.814,72.803,72.814,12800000.0
2006-07-20 04:33:00,72.815,72.815,72.803,72.808,16000000.0
2006-07-20 04:36:00,72.813,72.816,72.811,72.811,6400000.0
2006-07-20 04:37:00,72.815,72.815,72.809,72.81,12800000.0
2006-07-20 04:38:00,72.812,72.814,72.807,72.812,9600000.0
2006-07-20 04:39:00,72.816,72.823,72.805,72.81,12800000.0
2006-07-20 04:40:00,72.816,72.816,72.807,72.808,11200000.0
2006-07-20 04:42:00,72.814,72.823,72.793,72.823,12800000.0
2006-07-20 04:43:00,72.828,72.828,72.818,72.823,12800000.0
2006-07-20 04:45:00,72.836,72.842,72.833,72.835,12800000.0
2006-07-20 04:48:00,72.831,72.831,72.813,72.813,12800000.0
2006-07-20 04:49:00,72.811,72.831,72.811,72.826,11200000.0
2006-07-20 04:50:00,72.834,72.835,72.83,72.833,11200000.0
2006-07-20 04:52:00,72.834,72.834,72.824,72.83,11200000.0
2006-07-20 04:53:00,72.839,72.845,72.839,72.841,9600000.0
2006-07-20 04:55:00,72.837,72.838,72.83,72.838,11200000.0
2006-07-20 04:56:00,72.839,72.839,72.83,72.832,17600000.0
2006-07-20 04:57:00,72.825,72.835,72.816,72.835,11200000.0
2006-07-20 04:58:00,72.831,72.831,72.813,72.813,8000000.0
2006-07-20 04:59:00,72.826,72.83,72.823,72.823,12800000.0
2006-07-20 05:00:00,72.807,72.828,72.807,72.827,11200000.0
2006-07-20 05:01:00,72.83,72.835,72.823,72.831,14400000.0
2006-07-20 05:02:00,72.835,72.835,72.823,72.824,14400000.0
2006-07-20 05:03:00,72.817,72.83,72.814,72.821,12800000.0
2006-07-20 05:06:00,72.827,72.827,72.82,72.825,11200000.0
2006-07-20 05:07:00,72.811,72.838,72.811,72.819,14800000.0
2006-07-20 05:10:00,72.809,72.814,72.78,72.814,12800000.0
2006-07-20 05:14:00,72.815,72.824,72.815,72.824,14400000.0
2006-07-20 05:17:00,72.825,72.832,72.822,72.832,11200000.0
2006-07-20 05:21:00,72.829,72.83,72.814,72.825,12800000.0
2006-07-20 05:26:00,72.819,72.825,72.81,72.825,12800000.0
2006-07-20 05:28:00,72.825,72.849,72.825,72.849,11200000.0
2006-07-20 05:29:00,72.837,72.846,72.837,72.837,11200000.0
2006-07-20 05:30:00,72.845,72.845,72.824,72.831,16000000.0
2006-07-20 05:31:00,72.832,72.849,72.832,72.849,17600000.0
2006-07-20 05:35:00,72.857,72.858,72.848,72.848,11200000.0
2006-07-20 05:36:00,72.843,72.853,72.837,72.837,16000000.0
2006-07-20 05:37:00,72.842,72.854,72.842,72.854,11200000.0
2006-07-20 05:39:00,72.849,72.856,72.846,72.851,11200000.0
2006-07-20 05:40:00,72.847,72.853,72.847,72.853,9600000.0
2006-07-20 05:41:00,72.859,72.862,72.857,72.86,12800000.0
2006-07-20 05:42:00,72.852,72.861,72.849,72.854,11200000.0
2006-07-20 05:44:00,72.863,72.867,72.862,72.867,11200000.0
2006-07-20 05:47:00,72.863,72.874,72.863,72.874,14400000.0
2006-07-20 05:50:00,72.873,72.873,72.856,72.856,11200000.0
2006-07-20 05:59:00,72.88,72.88,72.86,72.864,12800000.0
2006-07-20 06:01:00,72.871,72.874,72.854,72.872,11200000.0
2006-07-20 06:03:00,72.868,72.868,72.852,72.864,11200000.0
2006-07-20 06:04:00,72.857,72.861,72.834,72.84,16000000.0
2006-07-20 06:06:00,72.83,72.833,72.826,72.828,12800000.0
2006-07-20 06:07:00,72.831,72.833,72.826,72.832,10600000.0
2006-07-20 06:08:00,72.827,72.839,72.827,72.833,11200000.0
2006-07-20 06:09:00,72.83,72.832,72.828,72.828,11200000.0
2006-07-20 06:10:00,72.822,72.822,72.733,72.794,11200000.0
2006-07-20 06:11:00,72.786,72.787,72.776,72.787,17600000.0
2006-07-20 06:12:00,72.777,72.777,72.764,72.773,10600000.0
2006-07-20 06:13:00,72.78,72.783,72.752,72.774,12200000.0
2006-07-20 06:16:00,72.791,72.798,72.791,72.798,8000000.0
2006-07-20 06:17:00,72.801,72.809,72.799,72.809,12800000.0
2006-07-20 06:19:00,72.801,72.802,72.796,72.797,12800000.0
2006-07-20 06:21:00,72.788,72.788,72.774,72.774,13200000.0
2006-07-20 06:22:00,72.774,72.784,72.774,72.779,12800000.0
2006-07-20 06:26:00,72.771,72.776,72.766,72.768,12800000.0
2006-07-20 06:31:00,72.762,72.762,72.742,72.742,14400000.0
2006-07-20 06:32:00,72.732,72.745,72.719,72.735,12200000.0
2006-07-20 06:33:00,72.745,72.761,72.736,72.75,17600000.0
2006-07-20 06:34:00,72.724,72.742,72.724,72.735,12800000.0
2006-07-20 06:35:00,72.73,72.739,72.721,72.739,12800000.0
2006-07-20 06:36:00,72.732,72.732,72.718,72.72,14400000.0
2006-07-20 06:38:00,72.72,72.731,72.718,72.725,16000000.0
2006-07-20 06:39:00,72.733,72.734,72.718,72.727,11200000.0
2006-07-20 06:40:00,72.724,72.724,72.709,72.709,9600000.0
2006-07-20 06:42:00,72.697,72.701,72.695,72.701,9600000.0
2006-07-20 06:43:00,72.648,72.726,72.648,72.71,15400000.0
2006-07-20 06:44:00,72.691,72.691,72.679,72.685,17600000.0
2006-07-20 06:45:00,72.68,72.68,72.664,72.67,17600000.0
2006-07-20 06:46:00,72.668,72.668,72.662,72.662,12800000.0
2006-07-20 06:47:00,72.653,72.653,72.645,72.648,12800000.0
2006-07-20 06:48:00,72.64,72.644,72.633,72.639,18000000.0
2006-07-20 06:49:00,72.641,72.661,72.641,72.656,17600000.0
2006-07-20 06:50:00,72.646,72.664,72.646,72.651,13800000.0
2006-07-20 06:51:00,72.652,72.668,72.652,72.668,12200000.0
2006-07-20 06:52:00,72.675,72.675,72.664,72.664,12800000.0
2006-07-20 06:53:00,72.665,72.679,72.665,72.679,17600000.0
2006-07-20 06:54:00,72.679,72.682,72.673,72.682,14400000.0
2006-07-20 06:55:00,72.674,72.697,72.674,72.697,9600000.0
2006-07-20 06:56:00,72.697,72.713,72.691,72.713,11000000.0
2006-07-20 06:57:00,72.71,72.719,72.705,72.719,14400000.0
2006-07-20 06:58:00,72.714,72.723,72.704,72.704,12800000.0
2006-07-20 06:59:00,72.698,72.706,72.681,72.692,12800000.0
2006-07-20 07:00:00,72.693,72.696,72.686,72.694,16000000.0
2006-07-20 07:01:00,72.682,72.685,72.674,72.676,17600000.0
2006-07-20 07:02:00,72.66,72.663,72.658,72.658,12200000.0
2006-07-20 07:03:00,72.656,72.668,72.656,72.663,12800000.0
2006-07-20 07:04:00,72.647,72.668,72.647,72.668,12200000.0
2006-07-20 07:05:00,72.669,72.669,72.641,72.653,11200000.0
2006-07-20 07:06:00,72.641,72.645,72.634,72.634,12800000.0
2006-07-20 07:07:00,72.643,72.654,72.643,72.646,11200000.0
2006-07-20 07:08:00,72.642,72.645,72.627,72.627,16000000.0
2006-07-20 07:09:00,72.634,72.642,72.634,72.642,12800000.0
2006-07-20 07:10:00,72.633,72.646,72.633,72.646,4800000.0
2006-07-20 07:11:00,72.646,72.646,72.635,72.639,12800000.0
2006-07-20 07:12:00,72.633,72.662,72.633,72.662,5800000.0
2006-07-20 07:13:00,72.665,72.675,72.662,72.662,13200000.0
2006-07-20 07:14:00,72.669,72.685,72.666,72.666,11200000.0
2006-07-20 07:15:00,72.668,72.681,72.668,72.673,11200000.0
2006-07-20 07:18:00,72.68,72.682,72.678,72.681,17600000.0
2006-07-20 07:20:00,72.678,72.678,72.668,72.669,12800000.0
2006-07-20 07:25:00,72.677,72.687,72.667,72.687,16000000.0
2006-07-20 07:26:00,72.678,72.682,72.678,72.682,3200000.0
2006-07-20 07:28:00,72.671,72.683,72.671,72.683,13800000.0
2006-07-20 07:29:00,72.68,72.68,72.673,72.679,11200000.0
2006-07-20 07:30:00,72.681,72.681,72.668,72.674,11600000.0
2006-07-20 07:31:00,72.678,72.685,72.678,72.682,17600000.0
2006-07-20 07:32:00,72.683,72.683,72.672,72.675,17600000.0
2006-07-20 07:33:00,72.677,72.682,72.677,72.68,8000000.0
2006-07-20 07:34:00,72.683,72.686,72.679,72.686,12800000.0
2006-07-20 07:35:00,72.685,72.693,72.683,72.693,16000000.0
2006-07-20 07:36:00,72.659,72.682,72.659,72.671,11200000.0
2006-07-20 07:37:00,72.674,72.674,72.668,72.668,11200000.0
2006-07-20 07:38:00,72.685,72.689,72.682,72.689,12800000.0
2006-07-20 07:39:00,72.688,72.695,72.687,72.695,11200000.0
2006-07-20 07:40:00,72.691,72.691,72.685,72.688,11200000.0
2006-07-20 07:42:00,72.693,72.693,72.683,72.691,12800000.0
2006-07-20 07:43:00,72.699,72.699,72.687,72.687,12800000.0
2006-07-20 07:44:00,72.69,72.691,72.68,72.683,11200000.0
2006-07-20 07:45:00,72.684,72.689,72.681,72.689,11200000.0
2006-07-20 07:46:00,72.674,72.674,72.658,72.658,11200000.0
2006-07-20 07:47:00,72.645,72.656,72.643,72.646,14400000.0
2006-07-20 07:48:00,72.644,72.644,72.628,72.628,14400000.0
2006-07-20 07:49:00,72.637,72.647,72.634,72.647,17600000.0
2006-07-20 07:50:00,72.647,72.647,72.632,72.636,8000000.0
2006-07-20 07:52:00,72.626,72.632,72.622,72.628,17600000.0
2006-07-20 07:53:00,72.622,72.624,72.612,72.624,12800000.0
2006-07-20 07:54:00,72.619,72.619,72.614,72.619,11200000.0
2006-07-20 07:55:00,72.615,72.63,72.603,72.63,12800000.0
2006-07-20 07:56:00,72.632,72.633,72.62,72.62,16000000.0
2006-07-20 07:57:00,72.622,72.645,72.622,72.641,11200000.0
2006-07-20 07:58:00,72.659,72.659,72.648,72.651,11200000.0
2006-07-20 07:59:00,72.643,72.65,72.643,72.646,12800000.0
2006-07-20 08:00:00,72.656,72.661,72.653,72.653,8000000.0
2006-07-20 08:01:00,72.656,72.675,72.656,72.668,8000000.0
2006-07-20 08:02:00,72.684,72.686,72.684,72.686,3200000.0
2006-07-20 08:03:00,72.698,72.698,72.667,72.667,11200000.0
2006-07-20 08:04:00,72.654,72.66,72.639,72.641,17600000.0
2006-07-20 08:05:00,72.639,72.639,72.631,72.632,14400000.0
2006-07-20 08:06:00,72.637,72.637,72.622,72.636,17600000.0
2006-07-20 08:07:00,72.63,72.631,72.621,72.631,11200000.0
2006-07-20 08:08:00,72.631,72.631,72.623,72.631,17600000.0
2006-07-20 08:09:00,72.631,72.631,72.611,72.611,12800000.0
2006-07-20 08:10:00,72.593,72.611,72.593,72.597,12200000.0
2006-07-20 08:12:00,72.592,72.602,72.592,72.602,16000000.0
2006-07-20 08:14:00,72.595,72.595,72.579,72.579,12800000.0
2006-07-20 08:15:00,72.614,72.641,72.614,72.629,16000000.0
2006-07-20 08:16:00,72.634,72.634,72.612,72.625,11200000.0
2006-07-20 08:17:00,72.633,72.633,72.624,72.628,12800000.0
2006-07-20 08:18:00,72.621,72.63,72.621,72.625,12800000.0
2006-07-20 08:19:00,72.613,72.621,72.604,72.608,14400000.0
2006-07-20 08:20:00,72.606,72.629,72.604,72.628,16400000.0
2006-07-20 08:21:00,72.627,72.654,72.627,72.646,17000000.0
2006-07-20 08:22:00,72.656,72.656,72.636,72.636,11200000.0
2006-07-20 08:23:00,72.634,72.634,72.628,72.628,11200000.0
2006-07-20 08:24:00,72.635,72.64,72.633,72.633,9600000.0
2006-07-20 08:25:00,72.628,72.631,72.625,72.627,12800000.0
2006-07-20 08:26:00,72.623,72.646,72.552,72.646,8000000.0
2006-07-20 08:27:00,72.632,72.649,72.628,72.632,12800000.0
2006-07-20 08:28:00,72.642,72.648,72.625,72.648,11200000.0
2006-07-20 08:29:00,72.658,72.661,72.656,72.658,14400000.0
2006-07-20 08:30:00,72.651,72.655,72.646,72.646,11200000.0
2006-07-20 08:31:00,72.64,72.641,72.624,72.624,12800000.0
2006-07-20 08:32:00,72.633,72.648,72.633,72.648,11200000.0
2006-07-20 08:33:00,72.657,72.672,72.657,72.669,11600000.0
2006-07-20 08:34:00,72.683,72.689,72.679,72.687,9000000.0
2006-07-20 08:35:00,72.693,72.693,72.677,72.679,17600000.0
2006-07-20 08:36:00,72.68,72.694,72.68,72.694,17600000.0
2006-07-20 08:37:00,72.694,72.694,72.684,72.684,11200000.0
2006-07-20 08:38:00,72.682,72.697,72.682,72.697,11200000.0
2006-07-20 08:40:00,72.697,72.697,72.67,72.67,16000000.0
2006-07-20 08:41:00,72.672,72.683,72.672,72.675,17600000.0
2006-07-20 08:42:00,72.676,72.693,72.676,72.693,12800000.0
2006-07-20 08:43:00,72.695,72.713,72.693,72.713,12800000.0
2006-07-20 08:44:00,72.718,72.726,72.711,72.711,12800000.0
2006-07-20 08:45:00,72.701,72.716,72.701,72.708,15400000.0
2006-07-20 08:46:00,72.692,72.712,72.692,72.712,11200000.0
2006-07-20 08:47:00,72.706,72.706,72.69,72.696,11200000.0
2006-07-20 08:48:00,72.689,72.689,72.68,72.685,12800000.0
2006-07-20 08:49:00,72.693,72.694,72.685,72.689,17600000.0
2006-07-20 08:50:00,72.685,72.685,72.655,72.655,13200000.0
2006-07-20 08:51:00,72.648,72.665,72.644,72.665,17600000.0
2006-07-20 08:54:00,72.672,72.672,72.661,72.661,3200000.0
2006-07-20 08:55:00,72.674,72.68,72.664,72.664,16000000.0
2006-07-20 08:56:00,72.677,72.681,72.677,72.679,11200000.0
2006-07-20 08:57:00,72.671,72.68,72.671,72.673,11200000.0
2006-07-20 08:58:00,72.67,72.678,72.67,72.678,9000000.0
2006-07-20 08:59:00,72.68,72.68,72.671,72.672,12800000.0
2006-07-20 09:00:00,72.672,72.678,72.663,72.678,17600000.0
2006-07-20 09:01:00,72.673,72.684,72.671,72.671,11200000.0
2006-07-20 09:02:00,72.668,72.668,72.655,72.664,11200000.0
2006-07-20 09:05:00,72.671,72.68,72.67,72.68,11200000.0
2006-07-20 09:06:00,72.688,72.699,72.684,72.695,12800000.0
2006-07-20 09:07:00,72.688,72.688,72.669,72.669,12800000.0
2006-07-20 09:08:00,72.67,72.671,72.658,72.662,12800000.0
2006-07-20 09:09:00,72.665,72.7,72.665,72.7,17600000.0
2006-07-20 09:10:00,72.701,72.708,72.699,72.708,12800000.0
2006-07-20 09:11:00,72.708,72.708,72.696,72.7,12800000.0
2006-07-20 09:12:00,72.689,72.693,72.683,72.683,12800000.0
2006-07-20 09:13:00,72.676,72.688,72.676,72.676,11200000.0
2006-07-20 09:14:00,72.681,72.682,72.671,72.671,11200000.0
2006-07-20 09:16:00,72.663,72.666,72.656,72.656,12800000.0
2006-07-20 09:17:00,72.657,72.662,72.651,72.662,11200000.0
2006-07-20 09:18:00,72.664,72.672,72.664,72.672,14400000.0
2006-07-20 09:19:00,72.678,72.682,72.672,72.677,12800000.0
2006-07-20 09:20:00,72.687,72.691,72.683,72.685,16000000.0
2006-07-20 09:21:00,72.682,72.683,72.674,72.68,11200000.0
2006-07-20 09:22:00,72.683,72.691,72.68,72.691,17600000.0
2006-07-20 09:23:00,72.677,72.684,72.677,72.684,12200000.0
2006-07-20 09:24:00,72.591,72.688,72.591,72.687,11200000.0
2006-07-20 09:25:00,72.68,72.684,72.674,72.675,12800000.0
2006-07-20 09:26:00,72.672,72.685,72.672,72.684,11200000.0
2006-07-20 09:27:00,72.676,72.684,72.675,72.683,11200000.0
2006-07-20 09:28:00,72.678,72.687,72.678,72.686,12800000.0
2006-07-20 09:29:00,72.688,72.693,72.684,72.684,11200000.0
2006-07-20 09:30:00,72.693,72.693,72.685,72.685,12800000.0
2006-07-20 09:31:00,72.676,72.685,72.673,72.685,13200000.0
2006-07-20 09:32:00,72.679,72.683,72.65,72.65,14400000.0
2006-07-20 09:33:00,72.66,72.672,72.659,72.672,12800000.0
2006-07-20 09:34:00,72.663,72.663,72.645,72.646,11200000.0
2006-07-20 09:35:00,72.628,72.678,72.621,72.678,12800000.0
2006-07-20 09:36:00,72.662,72.662,72.646,72.646,9000000.0
2006-07-20 09:37:00,72.652,72.652,72.577,72.644,16000000.0
2006-07-20 09:38:00,72.65,72.65,72.63,72.63,11200000.0
2006-07-20 09:39:00,72.632,72.632,72.609,72.627,12800000.0
2006-07-20 09:40:00,72.633,72.633,72.586,72.598,13800000.0
2006-07-20 09:41:00,72.607,72.613,72.602,72.612,11200000.0
2006-07-20 09:42:00,72.599,72.645,72.599,72.645,16000000.0
2006-07-20 09:43:00,72.612,72.615,72.596,72.596,12800000.0
2006-07-20 09:44:00,72.607,72.641,72.606,72.606,12800000.0
2006-07-20 09:45:00,72.621,72.626,72.617,72.622,12800000.0
2006-07-20 09:46:00,72.627,72.629,72.619,72.619,10600000.0
2006-07-20 09:47:00,72.604,72.605,72.592,72.605,12800000.0
2006-07-20 09:48:00,72.612,72.621,72.606,72.618,11200000.0
2006-07-20 09:49:00,72.612,72.629,72.59,72.59,12800000.0
2006-07-20 09:50:00,72.583,72.585,72.577,72.579,16000000.0
2006-07-20 09:52:00,72.592,72.605,72.592,72.605,13800000.0
2006-07-20 09:53:00,72.597,72.605,72.585,72.585,12200000.0
2006-07-20 09:54:00,72.589,72.597,72.586,72.595,17600000.0
2006-07-20 09:55:00,72.578,72.586,72.572,72.572,11200000.0
2006-07-20 09:56:00,72.567,72.567,72.556,72.563,14400000.0
2006-07-20 09:57:00,72.565,72.565,72.553,72.557,17600000.0
2006-07-20 09:58:00,72.523,72.523,72.418,72.514,17600000.0
2006-07-20 09:59:00,72.513,72.532,72.513,72.524,17600000.0
2006-07-20 10:00:00,72.527,72.527,72.505,72.52,11200000.0
2006-07-20 10:01:00,72.52,72.535,72.512,72.512,12800000.0
2006-07-20 10:02:00,72.509,72.509,72.497,72.499,16000000.0
2006-07-20 10:03:00,72.501,72.511,72.498,72.509,11200000.0
2006-07-20 10:04:00,72.51,72.511,72.499,72.499,8000000.0
2006-07-20 10:06:00,72.485,72.49,72.482,72.49,16000000.0
2006-07-20 10:07:00,72.485,72.491,72.472,72.485,12800000.0
2006-07-20 10:08:00,72.469,72.472,72.457,72.472,11200000.0
2006-07-20 10:09:00,72.456,72.456,72.442,72.448,12800000.0
2006-07-20 10:10:00,72.469,72.476,72.464,72.474,17600000.0
2006-07-20 10:11:00,72.483,72.489,72.474,72.478,11200000.0
2006-07-20 10:12:00,72.483,72.483,72.468,72.478,12800000.0
2006-07-20 10:14:00,72.474,72.483,72.474,72.482,11200000.0
2006-07-20 10:15:00,72.473,72.481,72.473,72.481,12800000.0
2006-07-20 10:16:00,72.498,72.505,72.494,72.503,12800000.0
2006-07-20 10:17:00,72.488,72.497,72.488,72.494,10600000.0
2006-07-20 10:18:00,72.481,72.487,72.464,72.487,11200000.0
2006-07-20 10:19:00,72.479,72.483,72.465,72.465,10600000.0
2006-07-20 10:20:00,72.456,72.456,72.437,72.437,17600000.0
2006-07-20 10:21:00,72.425,72.458,72.425,72.458,16000000.0
2006-07-20 10:22:00,72.455,72.455,72.442,72.448,11200000.0
2006-07-20 10:23:00,72.449,72.449,72.44,72.448,11200000.0
2006-07-20 10:24:00,72.434,72.446,72.434,72.434,12800000.0
2006-07-20 10:25:00,72.427,72.429,72.41,72.411,11200000.0
2006-07-20 10:26:00,72.397,72.399,72.389,72.392,8000000.0
2006-07-20 10:27:00,72.405,72.409,72.402,72.408,11200000.0
2006-07-20 10:28:00,72.407,72.446,72.407,72.446,12800000.0
2006-07-20 10:29:00,72.451,72.463,72.45,72.459,11200000.0
2006-07-20 10:30:00,72.45,72.455,72.447,72.455,8000000.0
2006-07-20 10:31:00,72.465,72.465,72.435,72.451,12800000.0
2006-07-20 10:32:00,72.462,72.479,72.459,72.478,17600000.0
2006-07-20 10:33:00,72.485,72.504,72.485,72.504,11200000.0
2006-07-20 10:34:00,72.51,72.511,72.503,72.507,11200000.0
2006-07-20 10:35:00,72.507,72.509,72.495,72.506,11200000.0
2006-07-20 10:36:00,72.485,72.495,72.481,72.481,11200000.0
2006-07-20 10:37:00,72.483,72.492,72.395,72.483,11200000.0
2006-07-20 10:38:00,72.488,72.488,72.466,72.481,12800000.0
2006-07-20 10:39:00,72.473,72.492,72.473,72.492,11200000.0
2006-07-20 10:40:00,72.482,72.482,72.46,72.46,16000000.0
2006-07-20 10:41:00,72.472,72.479,72.462,72.462,12800000.0
2006-07-20 10:42:00,72.459,72.459,72.436,72.442,11200000.0
2006-07-20 10:44:00,72.428,72.45,72.428,72.45,12800000.0
2006-07-20 10:45:00,72.447,72.455,72.444,72.455,12200000.0
2006-07-20 10:46:00,72.454,72.456,72.451,72.454,12800000.0
2006-07-20 10:47:00,72.461,72.461,72.429,72.456,12800000.0
2006-07-20 10:48:00,72.449,72.452,72.436,72.452,12800000.0
2006-07-20 10:49:00,72.452,72.464,72.452,72.464,11200000.0
2006-07-20 10:50:00,72.468,72.476,72.466,72.466,16000000.0
2006-07-20 10:51:00,72.459,72.466,72.457,72.457,17600000.0
2006-07-20 10:52:00,72.458,72.464,72.455,72.46,11200000.0
2006-07-20 10:54:00,72.457,72.469,72.45,72.469,17600000.0
2006-07-20 10:55:00,72.465,72.472,72.457,72.465,11200000.0
2006-07-20 10:56:00,72.475,72.475,72.468,72.468,17600000.0
2006-07-20 10:57:00,72.479,72.492,72.479,72.492,16000000.0
2006-07-20 10:58:00,72.482,72.489,72.393,72.476,12800000.0
2006-07-20 10:59:00,72.476,72.485,72.475,72.477,11200000.0
2006-07-20 11:00:00,72.482,72.482,72.473,72.481,12800000.0
2006-07-20 11:01:00,72.493,72.493,72.484,72.486,13200000.0
2006-07-20 11:02:00,72.488,72.488,72.48,72.48,16000000.0
2006-07-20 11:03:00,72.489,72.491,72.47,72.476,12800000.0
2006-07-20 11:05:00,72.486,72.497,72.48,72.497,17600000.0
2006-07-20 11:06:00,72.491,72.493,72.481,72.493,17600000.0
2006-07-20 11:07:00,72.49,72.49,72.462,72.462,17600000.0
2006-07-20 11:08:00,72.419,72.484,72.419,72.44,11200000.0
2006-07-20 11:09:00,72.429,72.452,72.428,72.448,17600000.0
2006-07-20 11:10:00,72.455,72.463,72.455,72.455,12800000.0
2006-07-20 11:11:00,72.45,72.45,72.427,72.427,11200000.0
2006-07-20 11:12:00,72.411,72.411,72.376,72.376,17600000.0
2006-07-20 11:13:00,72.38,72.381,72.36,72.372,14400000.0
2006-07-20 11:14:00,72.394,72.421,72.394,72.421,11200000.0
2006-07-20 11:15:00,72.425,72.432,72.419,72.43,11200000.0
2006-07-20 11:16:00,72.422,72.443,72.422,72.443,12200000.0
2006-07-20 11:17:00,72.452,72.452,72.429,72.429,11200000.0
2006-07-20 11:18:00,72.422,72.428,72.42,72.428,12800000.0
2006-07-20 11:19:00,72.424,72.426,72.417,72.421,17600000.0
2006-07-20 11:20:00,72.42,72.42,72.403,72.403,12800000.0
2006-07-20 11:21:00,72.404,72.407,72.4,72.404,14400000.0
2006-07-20 11:22:00,72.404,72.417,72.402,72.407,12800000.0
2006-07-20 11:23:00,72.406,72.406,72.371,72.371,11200000.0
2006-07-20 11:24:00,72.367,72.367,72.33,72.331,12800000.0
2006-07-20 11:25:00,72.335,72.347,72.33,72.337,17600000.0
2006-07-20 11:26:00,72.379,72.387,72.377,72.386,13800000.0
2006-07-20 11:28:00,72.363,72.373,72.363,72.373,14400000.0
2006-07-20 11:29:00,72.372,72.375,72.366,72.369,14400000.0
2006-07-20 11:30:00,72.369,72.374,72.359,72.374,14400000.0
2006-07-20 11:31:00,72.381,72.383,72.373,72.383,11200000.0
2006-07-20 11:33:00,72.374,72.374,72.364,72.364,12800000.0
2006-07-20 11:34:00,72.364,72.377,72.364,72.368,12800000.0
2006-07-20 11:35:00,72.362,72.362,72.344,72.344,11200000.0
2006-07-20 11:36:00,72.348,72.35,72.347,72.35,12800000.0
2006-07-20 11:37:00,72.336,72.343,72.328,72.328,11200000.0
2006-07-20 11:38:00,72.337,72.347,72.337,72.341,11200000.0
2006-07-20 11:39:00,72.358,72.369,72.351,72.364,11200000.0
2006-07-20 11:42:00,72.35,72.355,72.341,72.352,17600000.0
2006-07-20 11:44:00,72.355,72.359,72.35,72.351,11200000.0
2006-07-20 11:45:00,72.335,72.335,72.317,72.317,14400000.0
2006-07-20 11:46:00,72.304,72.304,72.289,72.299,11200000.0
2006-07-20 11:47:00,72.299,72.312,72.283,72.312,17000000.0
2006-07-20 11:48:00,72.317,72.317,72.294,72.315,11200000.0
2006-07-20 11:49:00,72.308,72.314,72.301,72.301,12200000.0
2006-07-20 11:50:00,72.298,72.299,72.29,72.299,12800000.0
2006-07-20 11:52:00,72.301,72.304,72.296,72.303,10600000.0
2006-07-20 11:54:00,72.308,72.309,72.302,72.303,14400000.0
2006-07-20 11:55:00,72.299,72.309,72.245,72.309,11200000.0
2006-07-20 11:56:00,72.306,72.313,72.304,72.305,12800000.0
2006-07-20 11:57:00,72.306,72.307,72.296,72.296,12800000.0
2006-07-20 11:58:00,72.307,72.326,72.307,72.325,11200000.0
2006-07-20 11:59:00,72.338,72.346,72.329,72.335,11200000.0
2006-07-20 12:00:00,72.337,72.337,72.329,72.329,11200000.0
2006-07-20 12:01:00,72.349,72.387,72.349,72.382,11200000.0
2006-07-20 12:02:00,72.376,72.378,72.366,72.369,14400000.0
2006-07-20 12:03:00,72.369,72.369,72.355,72.365,11200000.0
2006-07-20 12:04:00,72.369,72.377,72.359,72.373,17600000.0
2006-07-20 12:05:00,72.378,72.391,72.378,72.391,17600000.0
2006-07-20 12:06:00,72.396,72.396,72.381,72.388,12800000.0
2006-07-20 12:07:00,72.394,72.394,72.382,72.383,11200000.0
2006-07-20 12:08:00,72.383,72.384,72.361,72.361,11200000.0
2006-07-20 12:09:00,72.373,72.385,72.373,72.378,14400000.0
2006-07-20 12:10:00,72.372,72.376,72.363,72.363,11200000.0
2006-07-20 12:11:00,72.354,72.358,72.324,72.324,12800000.0
2006-07-20 12:12:00,72.317,72.346,72.317,72.346,11200000.0
2006-07-20 12:13:00,72.356,72.37,72.356,72.368,11200000.0
2006-07-20 12:14:00,72.367,72.367,72.357,72.362,12800000.0
2006-07-20 12:15:00,72.352,72.363,72.352,72.36,12800000.0
2006-07-20 12:16:00,72.345,72.365,72.344,72.365,12800000.0
2006-07-20 12:17:00,72.365,72.365,72.3,72.363,17600000.0
2006-07-20 12:18:00,72.366,72.385,72.366,72.382,16000000.0
2006-07-20 12:19:00,72.388,72.388,72.362,72.384,12800000.0
2006-07-20 12:20:00,72.385,72.385,72.37,72.376,14400000.0
2006-07-20 12:21:00,72.367,72.386,72.362,72.386,11200000.0
2006-07-20 12:22:00,72.387,72.397,72.385,72.387,16000000.0
2006-07-20 12:23:00,72.386,72.396,72.384,72.396,13800000.0
2006-07-20 12:24:00,72.398,72.409,72.394,72.395,12800000.0
2006-07-20 12:25:00,72.396,72.396,72.381,72.381,11200000.0
2006-07-20 12:26:00,72.374,72.376,72.363,72.375,11200000.0
2006-07-20 12:27:00,72.389,72.397,72.385,72.39,11200000.0
2006-07-20 12:28:00,72.38,72.38,72.365,72.38,12800000.0
2006-07-20 12:29:00,72.383,72.416,72.383,72.416,17600000.0
2006-07-20 12:30:00,72.415,72.415,72.376,72.381,17600000.0
2006-07-20 12:31:00,72.372,72.38,72.354,72.36,12200000.0
2006-07-20 12:32:00,72.364,72.413,72.364,72.412,12800000.0
2006-07-20 12:33:00,72.399,72.399,72.369,72.369,14400000.0
2006-07-20 12:34:00,72.403,72.412,72.403,72.406,12800000.0
2006-07-20 12:36:00,72.395,72.404,72.393,72.404,11200000.0
2006-07-20 12:37:00,72.429,72.439,72.426,72.435,11200000.0
2006-07-20 12:38:00,72.435,72.435,72.314,72.405,17600000.0
2006-07-20 12:39:00,72.397,72.408,72.397,72.408,16000000.0
2006-07-20 12:40:00,72.409,72.413,72.39,72.413,16000000.0
2006-07-20 12:41:00,72.43,72.436,72.417,72.417,13200000.0
2006-07-20 12:42:00,72.409,72.411,72.403,72.411,14400000.0
2006-07-20 12:43:00,72.417,72.419,72.411,72.419,12800000.0
2006-07-20 12:44:00,72.411,72.426,72.408,72.426,17600000.0
2006-07-20 12:45:00,72.418,72.422,72.405,72.422,16000000.0
2006-07-20 12:46:00,72.413,72.413,72.405,72.406,12800000.0
2006-07-20 12:47:00,72.406,72.421,72.4,72.418,12800000.0
2006-07-20 12:48:00,72.428,72.459,72.428,72.459,12800000.0
2006-07-20 12:50:00,72.442,72.442,72.425,72.439,14400000.0
2006-07-20 12:51:00,72.445,72.45,72.443,72.447,11200000.0
2006-07-20 12:52:00,72.46,72.464,72.456,72.462,11200000.0
2006-07-20 12:53:00,72.47,72.48,72.469,72.479,11200000.0
2006-07-20 12:54:00,72.494,72.503,72.492,72.497,12800000.0
2006-07-20 12:55:00,72.49,72.491,72.482,72.482,15400000.0
2006-07-20 12:56:00,72.508,72.521,72.508,72.514,11200000.0
2006-07-20 12:57:00,72.51,72.528,72.51,72.524,11200000.0
2006-07-20 12:58:00,72.524,72.538,72.523,72.538,17000000.0
2006-07-20 12:59:00,72.536,72.547,72.536,72.54,16000000.0
2006-07-20 13:00:00,72.527,72.527,72.475,72.483,12800000.0
2006-07-20 13:01:00,72.474,72.502,72.474,72.502,14400000.0
2006-07-20 13:02:00,72.522,72.523,72.506,72.514,12800000.0
2006-07-20 13:03:00,72.523,72.53,72.512,72.524,15400000.0
2006-07-20 13:04:00,72.506,72.506,72.489,72.489,11200000.0
2006-07-20 13:05:00,72.484,72.501,72.484,72.501,12800000.0
2006-07-20 13:06:00,72.49,72.495,72.482,72.489,17600000.0
2006-07-20 13:07:00,72.493,72.498,72.485,72.485,14400000.0
2006-07-20 13:08:00,72.488,72.497,72.472,72.472,18000000.0
2006-07-20 13:09:00,72.474,72.474,72.374,72.374,12800000.0
2006-07-20 13:10:00,72.399,72.448,72.397,72.448,16000000.0
2006-07-20 13:11:00,72.445,72.457,72.445,72.451,11200000.0
2006-07-20 13:12:00,72.449,72.46,72.449,72.46,12800000.0
2006-07-20 13:13:00,72.465,72.471,72.456,72.456,17600000.0
2006-07-20 13:14:00,72.47,72.47,72.455,72.455,12800000.0
2006-07-20 13:15:00,72.473,72.476,72.465,72.472,12800000.0
2006-07-20 13:16:00,72.464,72.479,72.463,72.469,17600000.0
2006-07-20 13:17:00,72.474,72.501,72.474,72.501,12800000.0
2006-07-20 13:18:00,72.502,72.519,72.502,72.519,11200000.0
2006-07-20 13:19:00,72.516,72.534,72.516,72.529,16000000.0
2006-07-20 13:20:00,72.524,72.531,72.52,72.529,9600000.0
2006-07-20 13:21:00,72.543,72.543,72.527,72.537,11200000.0
2006-07-20 13:22:00,72.542,72.572,72.542,72.57,14800000.0
2006-07-20 13:24:00,72.576,72.576,72.511,72.564,8000000.0
2006-07-20 13:25:00,72.583,72.583,72.566,72.566,17600000.0
2006-07-20 13:26:00,72.577,72.577,72.549,72.55,17600000.0
2006-07-20 13:27:00,72.538,72.576,72.538,72.576,12800000.0
2006-07-20 13:28:00,72.579,72.579,72.484,72.571,16000000.0
2006-07-20 13:29:00,72.58,72.59,72.58,72.588,11200000.0
2006-07-20 13:30:00,72.594,72.599,72.593,72.594,12800000.0
2006-07-20 13:31:00,72.604,72.63,72.604,72.63,11200000.0
2006-07-20 13:32:00,72.643,72.653,72.642,72.653,11200000.0
2006-07-20 13:33:00,72.661,72.661,72.639,72.639,19200000.0
2006-07-20 13:34:00,72.633,72.641,72.632,72.634,14400000.0
2006-07-20 13:35:00,72.643,72.675,72.643,72.675,36800000.0
2006-07-20 13:36:00,72.692,72.704,72.685,72.704,17600000.0
2006-07-20 13:37:00,72.711,72.723,72.711,72.723,14400000.0
2006-07-20 13:38:00,72.713,72.714,72.699,72.702,33600000.0
2006-07-20 13:39:00,72.722,72.74,72.722,72.74,14400000.0
2006-07-20 13:40:00,72.759,72.792,72.759,72.792,40000000.0
2006-07-20 13:41:00,72.791,72.791,72.755,72.755,16000000.0
2006-07-20 13:42:00,72.753,72.782,72.753,72.777,11200000.0
2006-07-20 13:43:00,72.786,72.798,72.781,72.783,27200000.0
2006-07-20 13:44:00,72.774,72.775,72.745,72.745,33600000.0
2006-07-20 13:45:00,72.736,72.743,72.729,72.729,20800000.0
2006-07-20 13:46:00,72.735,72.75,72.73,72.75,24000000.0
2006-07-20 13:47:00,72.753,72.759,72.745,72.745,12800000.0
2006-07-20 13:48:00,72.743,72.751,72.741,72.747,12800000.0
2006-07-20 13:49:00,72.739,72.746,72.734,72.734,17600000.0
2006-07-20 13:50:00,72.735,72.742,72.723,72.723,11200000.0
2006-07-20 13:51:00,72.735,72.739,72.733,72.734,24000000.0
2006-07-20 13:52:00,72.715,72.715,72.678,72.678,12800000.0
2006-07-20 13:53:00,72.698,72.698,72.672,72.672,17600000.0
2006-07-20 13:54:00,72.686,72.686,72.659,72.659,25600000.0
2006-07-20 13:55:00,72.668,72.677,72.668,72.675,14400000.0
2006-07-20 13:56:00,72.699,72.702,72.69,72.69,14400000.0
2006-07-20 13:57:00,72.681,72.684,72.671,72.684,28800000.0
2006-07-20 13:58:00,72.686,72.691,72.686,72.689,14400000.0
2006-07-20 13:59:00,72.685,72.696,72.683,72.683,32000000.0
2006-07-20 14:00:00,72.692,72.712,72.686,72.712,48000000.0
2006-07-20 14:01:00,72.718,72.721,72.708,72.721,32000000.0
2006-07-20 14:02:00,72.718,72.718,72.692,72.692,14400000.0
2006-07-20 14:03:00,72.7,72.7,72.683,72.683,14400000.0
2006-07-20 14:04:00,72.682,72.683,72.679,72.679,11200000.0
2006-07-20 14:05:00,72.681,72.69,72.68,72.68,24000000.0
2006-07-20 14:06:00,72.683,72.705,72.679,72.705,36200000.0
2006-07-20 14:08:00,72.708,72.711,72.705,72.708,16000000.0
2006-07-20 14:09:00,72.704,72.718,72.702,72.718,33600000.0
2006-07-20 14:10:00,72.714,72.714,72.698,72.698,33000000.0
2006-07-20 14:11:00,72.689,72.689,72.675,72.68,14400000.0
2006-07-20 14:12:00,72.681,72.683,72.674,72.678,26600000.0
2006-07-20 14:13:00,72.686,72.686,72.676,72.676,13800000.0
2006-07-20 14:14:00,72.678,72.678,72.672,72.673,12800000.0
2006-07-20 14:15:00,72.683,72.689,72.678,72.678,28800000.0
2006-07-20 14:16:00,72.678,72.693,72.678,72.683,25600000.0
2006-07-20 14:17:00,72.681,72.683,72.667,72.681,12800000.0
2006-07-20 14:18:00,72.694,72.717,72.694,72.717,16000000.0
2006-07-20 14:19:00,72.73,72.73,72.716,72.716,12800000.0
2006-07-20 14:20:00,72.734,72.734,72.725,72.725,25600000.0
2006-07-20 14:21:00,72.719,72.722,72.712,72.722,28800000.0
2006-07-20 14:22:00,72.728,72.748,72.728,72.747,11200000.0
2006-07-20 14:23:00,72.743,72.745,72.735,72.738,47400000.0
2006-07-20 14:24:00,72.741,72.77,72.738,72.77,12800000.0
2006-07-20 14:25:00,72.783,72.793,72.78,72.784,12800000.0
2006-07-20 14:26:00,72.782,72.786,72.778,72.782,12800000.0
2006-07-20 14:27:00,72.774,72.783,72.77,72.777,17600000.0
2006-07-20 14:28:00,72.76,72.777,72.76,72.771,11200000.0
2006-07-20 14:29:00,72.764,72.764,72.595,72.595,36800000.0
2006-07-20 14:30:00,72.429,72.765,72.429,72.765,22400000.0
2006-07-20 14:31:00,72.774,72.784,72.774,72.78,20800000.0
2006-07-20 14:32:00,72.775,72.775,72.762,72.762,8000000.0
2006-07-20 14:33:00,72.756,72.766,72.752,72.752,24000000.0
2006-07-20 14:34:00,72.765,72.767,72.753,72.753,12800000.0
2006-07-20 14:35:00,72.731,72.731,72.723,72.723,13800000.0
2006-07-20 14:36:00,72.722,72.722,72.68,72.68,11200000.0
2006-07-20 14:37:00,72.668,72.668,72.645,72.645,11200000.0
2006-07-20 14:38:00,72.645,72.658,72.645,72.655,55400000.0
2006-07-20 14:39:00,72.657,72.657,72.615,72.615,12800000.0
2006-07-20 14:40:00,72.614,72.631,72.613,72.625,14400000.0
2006-07-20 14:41:00,72.622,72.634,72.619,72.628,56400000.0
2006-07-20 14:42:00,72.647,72.663,72.647,72.659,12800000.0
2006-07-20 14:43:00,72.697,72.716,72.697,72.716,25000000.0
2006-07-20 14:44:00,72.721,72.721,72.703,72.716,12800000.0
2006-07-20 14:45:00,72.72,72.73,72.709,72.709,11200000.0
2006-07-20 14:46:00,72.698,72.698,72.678,72.678,11200000.0
2006-07-20 14:47:00,72.646,72.652,72.643,72.649,16000000.0
2006-07-20 14:48:00,72.644,72.644,72.63,72.635,19200000.0
2006-07-20 14:49:00,72.637,72.648,72.637,72.648,32000000.0
2006-07-20 14:50:00,72.647,72.654,72.647,72.649,28800000.0
2006-07-20 14:51:00,72.647,72.653,72.647,72.653,32000000.0
2006-07-20 14:52:00,72.66,72.667,72.66,72.66,12800000.0
2006-07-20 14:53:00,72.681,72.702,72.681,72.697,18000000.0
2006-07-20 14:54:00,72.696,72.696,72.679,72.679,12800000.0
2006-07-20 14:55:00,72.676,72.676,72.669,72.671,16000000.0
2006-07-20 14:56:00,72.648,72.654,72.631,72.631,12800000.0
2006-07-20 14:57:00,72.635,72.635,72.628,72.633,12800000.0
2006-07-20 14:58:00,72.648,72.65,72.636,72.65,17600000.0
2006-07-20 14:59:00,72.653,72.662,72.65,72.659,15400000.0
2006-07-20 15:00:00,72.659,72.66,72.652,72.655,14400000.0
2006-07-20 15:01:00,72.64,72.64,72.633,72.633,13200000.0
2006-07-20 15:02:00,72.63,72.645,72.628,72.639,27200000.0
2006-07-20 15:03:00,72.639,72.64,72.629,72.629,12800000.0
2006-07-20 15:04:00,72.633,72.645,72.633,72.642,11200000.0
2006-07-20 15:05:00,72.637,72.639,72.631,72.638,11200000.0
2006-07-20 15:06:00,72.639,72.65,72.639,72.643,11200000.0
2006-07-20 15:07:00,72.651,72.651,72.642,72.65,25600000.0
2006-07-20 15:08:00,72.649,72.649,72.647,72.647,3200000.0
2006-07-20 15:09:00,72.639,72.651,72.637,72.637,16000000.0
2006-07-20 15:10:00,72.652,72.659,72.651,72.659,12800000.0
2006-07-20 15:12:00,72.659,72.659,72.646,72.653,12800000.0
2006-07-20 15:13:00,72.653,72.653,72.646,72.652,44800000.0
2006-07-20 15:14:00,72.66,72.668,72.654,72.654,35200000.0
2006-07-20 15:15:00,72.651,72.663,72.651,72.651,22400000.0
2006-07-20 15:16:00,72.652,72.662,72.649,72.652,36200000.0
2006-07-20 15:17:00,72.643,72.661,72.643,72.658,22400000.0
2006-07-20 15:18:00,72.665,72.676,72.665,72.676,22400000.0
2006-07-20 15:19:00,72.66,72.667,72.659,72.667,16000000.0
2006-07-20 15:20:00,72.676,72.684,72.672,72.684,23200000.0
2006-07-20 15:21:00,72.689,72.693,72.688,72.692,14400000.0
2006-07-20 15:22:00,72.689,72.692,72.682,72.692,12800000.0
2006-07-20 15:23:00,72.68,72.68,72.653,72.653,48000000.0
2006-07-20 15:24:00,72.66,72.668,72.66,72.666,26000000.0
2006-07-20 15:25:00,72.671,72.683,72.669,72.682,27200000.0
2006-07-20 15:26:00,72.687,72.696,72.687,72.692,40000000.0
2006-07-20 15:27:00,72.705,72.714,72.705,72.713,28800000.0
2006-07-20 15:28:00,72.713,72.714,72.701,72.703,70400000.0
2006-07-20 15:29:00,72.703,72.704,72.611,72.694,46400000.0
2006-07-20 15:30:00,72.613,72.74,72.583,72.608,115200000.0
2006-07-20 15:32:00,72.687,72.709,72.687,72.709,30800000.0
2006-07-20 15:33:00,72.711,72.723,72.711,72.72,30400000.0
2006-07-20 15:34:00,72.709,72.709,72.667,72.667,22400000.0
2006-07-20 15:35:00,72.664,72.687,72.664,72.687,33600000.0
2006-07-20 15:36:00,72.693,72.695,72.685,72.69,30200000.0
2006-07-20 15:37:00,72.675,72.677,72.669,72.672,30400000.0
2006-07-20 15:38:00,72.671,72.672,72.664,72.667,59600000.0
2006-07-20 15:39:00,72.668,72.668,72.658,72.662,36800000.0
2006-07-20 15:41:00,72.651,72.661,72.647,72.661,25000000.0
2006-07-20 15:42:00,72.66,72.66,72.647,72.656,43200000.0
2006-07-20 15:43:00,72.664,72.67,72.662,72.664,27200000.0
2006-07-20 15:44:00,72.652,72.67,72.652,72.662,12800000.0
2006-07-20 15:45:00,72.667,72.681,72.66,72.671,16000000.0
2006-07-20 15:46:00,72.669,72.684,72.669,72.684,14400000.0
2006-07-20 15:47:00,72.691,72.7,72.688,72.688,30400000.0
2006-07-20 15:48:00,72.701,72.714,72.701,72.711,27600000.0
2006-07-20 15:50:00,72.727,72.727,72.707,72.71,11200000.0
2006-07-20 15:52:00,72.704,72.708,72.695,72.695,20800000.0
2006-07-20 15:53:00,72.71,72.71,72.695,72.702,24000000.0
2006-07-20 15:54:00,72.703,72.72,72.7,72.719,28800000.0
2006-07-20 15:55:00,72.727,72.729,72.716,72.716,23400000.0
2006-07-20 15:56:00,72.711,72.725,72.699,72.713,51200000.0
2006-07-20 15:57:00,72.7,72.719,72.7,72.712,12800000.0
2006-07-20 15:58:00,72.74,72.748,72.728,72.734,19200000.0
2006-07-20 15:59:00,72.723,72.723,72.53,72.53,36800000.0
2006-07-20 16:00:00,72.614,72.718,72.614,72.718,51200000.0
2006-07-20 16:01:00,72.739,72.748,72.734,72.734,41600000.0
2006-07-20 16:02:00,72.701,72.71,72.699,72.699,11200000.0
2006-07-20 16:03:00,72.698,72.708,72.698,72.702,63400000.0
2006-07-20 16:04:00,72.692,72.695,72.685,72.686,44800000.0
2006-07-20 16:05:00,72.686,72.696,72.68,72.696,47400000.0
2006-07-20 16:06:00,72.693,72.694,72.679,72.691,35200000.0
2006-07-20 16:07:00,72.696,72.696,72.681,72.689,32000000.0
2006-07-20 16:08:00,72.683,72.699,72.683,72.692,44800000.0
2006-07-20 16:09:00,72.691,72.699,72.687,72.692,44800000.0
2006-07-20 16:10:00,72.705,72.71,72.69,72.69,41600000.0
2006-07-20 16:11:00,72.684,72.698,72.676,72.698,14400000.0
2006-07-20 16:12:00,72.723,72.729,72.718,72.723,56000000.0
2006-07-20 16:13:00,72.739,72.739,72.721,72.726,11200000.0
2006-07-20 16:14:00,72.704,72.704,72.674,72.69,49600000.0
2006-07-20 16:15:00,72.702,72.713,72.702,72.71,58600000.0
2006-07-20 16:16:00,72.715,72.721,72.701,72.704,17600000.0
2006-07-20 16:17:00,72.697,72.697,72.673,72.678,38400000.0
2006-07-20 16:18:00,72.683,72.683,72.655,72.655,11200000.0
2006-07-20 16:19:00,72.643,72.655,72.636,72.655,22400000.0
2006-07-20 16:20:00,72.655,72.656,72.648,72.654,10600000.0
2006-07-20 16:21:00,72.658,72.665,72.658,72.661,27200000.0
2006-07-20 16:22:00,72.675,72.69,72.675,72.69,41600000.0
2006-07-20 16:23:00,72.698,72.723,72.697,72.721,43200000.0
2006-07-20 16:24:00,72.721,72.73,72.71,72.73,17000000.0
2006-07-20 16:25:00,72.717,72.717,72.694,72.695,33600000.0
2006-07-20 16:26:00,72.687,72.687,72.669,72.669,17600000.0
2006-07-20 16:27:00,72.665,72.673,72.665,72.668,35200000.0
2006-07-20 16:28:00,72.665,72.674,72.663,72.674,27200000.0
2006-07-20 16:29:00,72.678,72.682,72.677,72.682,11200000.0
2006-07-20 16:30:00,72.681,72.681,72.661,72.661,11200000.0
2006-07-20 16:31:00,72.684,72.696,72.683,72.683,41600000.0
2006-07-20 16:32:00,72.682,72.7,72.682,72.691,12800000.0
2006-07-20 16:33:00,72.686,72.696,72.685,72.696,27200000.0
2006-07-20 16:34:00,72.693,72.7,72.684,72.689,35600000.0
2006-07-20 16:35:00,72.689,72.694,72.683,72.693,52800000.0
2006-07-20 16:36:00,72.694,72.701,72.69,72.701,51200000.0
2006-07-20 16:37:00,72.678,72.703,72.676,72.686,42000000.0
2006-07-20 16:38:00,72.694,72.7,72.676,72.681,40000000.0
2006-07-20 16:39:00,72.68,72.712,72.68,72.712,35200000.0
2006-07-20 16:40:00,72.72,72.73,72.709,72.714,56000000.0
2006-07-20 16:41:00,72.704,72.708,72.694,72.707,73600000.0
2006-07-20 16:42:00,72.706,72.706,72.688,72.702,53800000.0
2006-07-20 16:43:00,72.686,72.692,72.681,72.683,17600000.0
2006-07-20 16:44:00,72.678,72.682,72.674,72.682,11200000.0
2006-07-20 16:45:00,72.675,72.684,72.675,72.682,57600000.0
2006-07-20 16:46:00,72.676,72.676,72.633,72.633,11200000.0
2006-07-20 16:47:00,72.634,72.639,72.616,72.616,69200000.0
2006-07-20 16:48:00,72.596,72.605,72.593,72.605,52800000.0
2006-07-20 16:49:00,72.603,72.612,72.6,72.61,37200000.0
2006-07-20 16:51:00,72.616,72.66,72.616,72.66,31400000.0
2006-07-20 16:52:00,72.645,72.66,72.645,72.648,46400000.0
2006-07-20 16:53:00,72.638,72.652,72.636,72.652,30400000.0
2006-07-20 16:54:00,72.659,72.659,72.642,72.654,11200000.0
2006-07-20 16:55:00,72.652,72.652,72.646,72.652,27200000.0
2006-07-20 16:56:00,72.647,72.652,72.642,72.645,37200000.0
2006-07-20 16:57:00,72.636,72.64,72.632,72.64,19200000.0
2006-07-20 16:58:00,72.645,72.648,72.642,72.642,12800000.0
2006-07-20 16:59:00,72.637,72.64,72.595,72.595,50600000.0
2006-07-20 17:00:00,72.621,72.649,72.621,72.649,49600000.0
2006-07-20 17:01:00,72.655,72.655,72.642,72.644,40000000.0
2006-07-20 17:02:00,72.641,72.655,72.641,72.648,33000000.0
2006-07-20 17:03:00,72.651,72.652,72.636,72.643,44800000.0
2006-07-20 17:04:00,72.653,72.658,72.65,72.65,41600000.0
2006-07-20 17:05:00,72.661,72.666,72.652,72.665,54400000.0
2006-07-20 17:06:00,72.68,72.69,72.68,72.69,59200000.0
2006-07-20 17:07:00,72.684,72.703,72.684,72.703,35200000.0
2006-07-20 17:08:00,72.701,72.704,72.695,72.695,68800000.0
2006-07-20 17:09:00,72.712,72.719,72.709,72.717,59200000.0
2006-07-20 17:11:00,72.721,72.726,72.719,72.723,38400000.0
2006-07-20 17:12:00,72.719,72.723,72.716,72.72,25600000.0
2006-07-20 17:16:00,72.724,72.724,72.708,72.716,17600000.0
2006-07-20 17:17:00,72.722,72.731,72.701,72.731,38400000.0
2006-07-20 17:18:00,72.765,72.781,72.756,72.781,57600000.0
2006-07-20 17:19:00,72.787,72.795,72.786,72.786,24000000.0
2006-07-20 17:20:00,72.782,72.804,72.782,72.794,16000000.0
2006-07-20 17:21:00,72.8,72.802,72.782,72.789,28800000.0
2006-07-20 17:22:00,72.786,72.786,72.771,72.779,19200000.0
2006-07-20 17:23:00,72.764,72.777,72.762,72.777,11200000.0
2006-07-20 17:25:00,72.779,72.779,72.771,72.775,17600000.0
2006-07-20 17:26:00,72.776,72.786,72.775,72.783,12800000.0
2006-07-20 17:27:00,72.791,72.794,72.782,72.794,46400000.0
2006-07-20 17:28:00,72.793,72.793,72.771,72.772,12800000.0
2006-07-20 17:29:00,72.789,72.807,72.779,72.779,27200000.0
2006-07-20 17:30:00,72.79,72.806,72.79,72.798,17600000.0
2006-07-20 17:31:00,72.797,72.799,72.78,72.78,87400000.0
2006-07-20 17:32:00,72.783,72.803,72.783,72.803,52800000.0
2006-07-20 17:33:00,72.799,72.817,72.799,72.817,36800000.0
2006-07-20 17:34:00,72.814,72.818,72.806,72.815,64000000.0
2006-07-20 17:35:00,72.812,72.818,72.808,72.808,43600000.0
2006-07-20 17:36:00,72.796,72.796,72.772,72.772,33600000.0
2006-07-20 17:37:00,72.774,72.778,72.77,72.77,16000000.0
2006-07-20 17:38:00,72.768,72.776,72.761,72.765,35200000.0
2006-07-20 17:39:00,72.767,72.775,72.764,72.764,15400000.0
2006-07-20 17:40:00,72.756,72.758,72.75,72.758,75200000.0
2006-07-20 17:41:00,72.764,72.779,72.764,72.772,12800000.0
2006-07-20 17:42:00,72.778,72.783,72.771,72.78,12800000.0
2006-07-20 17:43:00,72.777,72.785,72.776,72.777,17000000.0
2006-07-20 17:44:00,72.767,72.787,72.765,72.787,30400000.0
2006-07-20 17:46:00,72.795,72.795,72.782,72.782,41600000.0
2006-07-20 17:47:00,72.783,72.789,72.779,72.779,57600000.0
2006-07-20 17:48:00,72.786,72.792,72.784,72.79,57600000.0
2006-07-20 17:49:00,72.788,72.788,72.777,72.781,45800000.0
2006-07-20 17:50:00,72.781,72.788,72.775,72.775,8000000.0
2006-07-20 17:52:00,72.78,72.788,72.778,72.782,43200000.0
2006-07-20 17:53:00,72.777,72.777,72.762,72.769,33600000.0
2006-07-20 17:54:00,72.769,72.769,72.739,72.739,38400000.0
2006-07-20 17:55:00,72.731,72.734,72.722,72.724,39400000.0
2006-07-20 17:56:00,72.718,72.72,72.708,72.711,44800000.0
2006-07-20 17:57:00,72.701,72.708,72.697,72.706,35600000.0
2006-07-20 17:58:00,72.709,72.71,72.703,72.709,17600000.0
2006-07-20 17:59:00,72.714,72.719,72.67,72.67,61800000.0
2006-07-20 18:00:00,72.655,72.656,72.632,72.637,50600000.0
2006-07-20 18:01:00,72.652,72.697,72.652,72.697,32000000.0
2006-07-20 18:02:00,72.689,72.708,72.689,72.7,24000000.0
2006-07-20 18:03:00,72.707,72.728,72.707,72.723,37200000.0
2006-07-20 18:04:00,72.738,72.744,72.738,72.739,33600000.0
2006-07-20 18:05:00,72.752,72.755,72.746,72.748,12800000.0
2006-07-20 18:06:00,72.752,72.752,72.735,72.751,30400000.0
2006-07-20 18:07:00,72.762,72.762,72.738,72.738,11200000.0
2006-07-20 18:08:00,72.738,72.738,72.723,72.723,84200000.0
2006-07-20 18:09:00,72.717,72.717,72.707,72.717,33000000.0
2006-07-20 18:10:00,72.719,72.724,72.707,72.714,16000000.0
2006-07-20 18:13:00,72.695,72.695,72.685,72.685,27200000.0
2006-07-20 18:14:00,72.705,72.705,72.695,72.701,19200000.0
2006-07-20 18:16:00,72.705,72.716,72.703,72.716,56000000.0
2006-07-20 18:17:00,72.724,72.749,72.724,72.739,43200000.0
2006-07-20 18:18:00,72.744,72.745,72.738,72.738,30400000.0
2006-07-20 18:19:00,72.731,72.731,72.706,72.706,46400000.0
2006-07-20 18:20:00,72.689,72.689,72.651,72.651,43200000.0
2006-07-20 18:21:00,72.648,72.648,72.633,72.633,12800000.0
2006-07-20 18:22:00,72.647,72.657,72.646,72.657,33600000.0
2006-07-20 18:23:00,72.692,72.705,72.686,72.698,46200000.0
2006-07-20 18:24:00,72.68,72.68,72.654,72.655,52200000.0
2006-07-20 18:25:00,72.632,72.632,72.617,72.627,33600000.0
2006-07-20 18:26:00,72.621,72.639,72.621,72.63,12200000.0
2006-07-20 18:27:00,72.653,72.7,72.653,72.7,33000000.0
2006-07-20 18:28:00,72.697,72.7,72.691,72.691,12800000.0
2006-07-20 18:29:00,72.69,72.702,72.69,72.701,25600000.0
2006-07-20 18:30:00,72.691,72.691,72.675,72.68,36800000.0
2006-07-20 18:31:00,72.695,72.695,72.684,72.689,11200000.0
2006-07-20 18:32:00,72.685,72.685,72.676,72.681,69200000.0
2006-07-20 18:33:00,72.691,72.706,72.691,72.7,32000000.0
2006-07-20 18:34:00,72.724,72.743,72.724,72.743,19200000.0
2006-07-20 18:35:00,72.767,72.773,72.762,72.764,43200000.0
2006-07-20 18:36:00,72.757,72.757,72.749,72.749,3200000.0
2006-07-20 18:37:00,72.753,72.766,72.753,72.762,36800000.0
2006-07-20 18:38:00,72.753,72.765,72.751,72.758,49000000.0
2006-07-20 18:39:00,72.758,72.762,72.754,72.76,77200000.0
2006-07-20 18:40:00,72.757,72.763,72.751,72.755,65600000.0
2006-07-20 18:41:00,72.753,72.768,72.753,72.767,72000000.0
2006-07-20 18:42:00,72.774,72.774,72.763,72.766,78400000.0
2006-07-20 18:43:00,72.767,72.771,72.767,72.771,49600000.0
2006-07-20 18:44:00,72.776,72.784,72.776,72.778,30400000.0
2006-07-20 18:45:00,72.774,72.776,72.75,72.75,12800000.0
2006-07-20 18:47:00,72.74,72.747,72.734,72.734,14400000.0
2006-07-20 18:48:00,72.738,72.743,72.735,72.738,28800000.0
2006-07-20 18:50:00,72.738,72.746,72.738,72.74,46400000.0
2006-07-20 18:51:00,72.746,72.746,72.736,72.741,12800000.0
2006-07-20 18:54:00,72.742,72.75,72.739,72.75,19200000.0
2006-07-20 18:55:00,72.744,72.744,72.722,72.725,22800000.0
2006-07-20 18:56:00,72.737,72.737,72.725,72.728,16000000.0
2006-07-20 18:57:00,72.734,72.748,72.734,72.748,19200000.0
2006-07-20 18:58:00,72.756,72.769,72.746,72.769,32000000.0
2006-07-20 18:59:00,72.749,72.749,72.739,72.748,31400000.0
2006-07-20 19:00:00,72.749,72.755,72.748,72.755,14400000.0
2006-07-20 19:01:00,72.757,72.769,72.757,72.769,11200000.0
2006-07-20 19:02:00,72.765,72.774,72.765,72.768,43200000.0
2006-07-20 19:03:00,72.776,72.8,72.776,72.8,14400000.0
2006-07-20 19:04:00,72.81,72.81,72.801,72.81,14400000.0
2006-07-20 19:05:00,72.798,72.802,72.791,72.799,17600000.0
2006-07-20 19:06:00,72.797,72.797,72.784,72.79,56000000.0
2006-07-20 19:07:00,72.795,72.798,72.788,72.791,35200000.0
2006-07-20 19:08:00,72.787,72.793,72.786,72.786,21800000.0
2006-07-20 19:11:00,72.789,72.793,72.787,72.791,17600000.0
2006-07-20 19:12:00,72.791,72.798,72.791,72.795,24000000.0
2006-07-20 19:13:00,72.791,72.8,72.784,72.8,16000000.0
2006-07-20 19:15:00,72.802,72.802,72.781,72.785,16000000.0
2006-07-20 19:17:00,72.791,72.797,72.789,72.797,14400000.0
2006-07-20 19:18:00,72.795,72.802,72.792,72.792,32000000.0
2006-07-20 19:19:00,72.786,72.789,72.776,72.789,11200000.0
2006-07-20 19:20:00,72.804,72.804,72.789,72.799,14400000.0
2006-07-20 19:22:00,72.794,72.795,72.782,72.783,14400000.0
2006-07-20 19:23:00,72.779,72.779,72.765,72.772,16000000.0
2006-07-20 19:25:00,72.772,72.777,72.771,72.777,11600000.0
2006-07-20 19:27:00,72.764,72.773,72.764,72.773,14400000.0
2006-07-20 19:28:00,72.772,72.777,72.762,72.777,12800000.0
2006-07-20 19:29:00,72.776,72.776,72.766,72.766,12800000.0
2006-07-20 19:30:00,72.776,72.779,72.774,72.774,11200000.0
2006-07-20 19:34:00,72.773,72.784,72.773,72.775,12800000.0
2006-07-20 19:35:00,72.77,72.773,72.763,72.768,17600000.0
2006-07-20 19:36:00,72.761,72.761,72.736,72.736,16000000.0
2006-07-20 19:44:00,72.748,72.761,72.745,72.761,11200000.0
2006-07-20 19:46:00,72.758,72.776,72.758,72.776,8400000.0
2006-07-20 19:48:00,72.772,72.784,72.769,72.775,12800000.0
2006-07-20 19:49:00,72.776,72.795,72.776,72.795,30400000.0
2006-07-20 19:50:00,72.802,72.812,72.802,72.812,12800000.0
2006-07-20 19:51:00,72.795,72.795,72.768,72.768,12800000.0
2006-07-20 19:53:00,72.762,72.786,72.762,72.786,11200000.0
2006-07-20 19:54:00,72.802,72.81,72.8,72.8,12800000.0
2006-07-20 19:55:00,72.808,72.808,72.802,72.805,11200000.0
2006-07-20 19:56:00,72.8,72.81,72.795,72.81,15400000.0
2006-07-20 19:57:00,72.817,72.817,72.809,72.81,12800000.0
2006-07-20 19:58:00,72.811,72.815,72.809,72.815,11200000.0
2006-07-20 19:59:00,72.801,72.801,72.79,72.79,8000000.0
2006-07-20 20:00:00,72.79,72.794,72.778,72.782,17600000.0
2006-07-20 20:01:00,72.771,72.792,72.771,72.78,12800000.0
2006-07-20 20:02:00,72.769,72.775,72.755,72.775,17600000.0
2006-07-20 20:03:00,72.819,72.829,72.818,72.826,16000000.0
2006-07-20 20:04:00,72.815,72.825,72.81,72.814,30400000.0
2006-07-20 20:05:00,72.805,72.815,72.792,72.815,12800000.0
2006-07-20 20:06:00,72.81,72.81,72.801,72.801,11200000.0
2006-07-20 20:07:00,72.796,72.796,72.78,72.783,17600000.0
2006-07-20 20:08:00,72.784,72.784,72.763,72.763,38400000.0
2006-07-20 20:09:00,72.768,72.768,72.758,72.759,11200000.0
2006-07-20 20:10:00,72.744,72.765,72.744,72.758,14400000.0
2006-07-20 20:11:00,72.766,72.772,72.765,72.765,11200000.0
2006-07-20 20:12:00,72.768,72.774,72.768,72.768,11200000.0
2006-07-20 20:13:00,72.757,72.757,72.743,72.743,11200000.0
2006-07-20 20:14:00,72.72,72.723,72.659,72.714,14400000.0
2006-07-20 20:15:00,72.738,72.753,72.738,72.753,11200000.0
2006-07-20 20:16:00,72.754,72.755,72.745,72.748,28200000.0
2006-07-20 20:17:00,72.737,72.737,72.717,72.722,33600000.0
2006-07-20 20:18:00,72.727,72.727,72.714,72.719,11200000.0
2006-07-20 20:19:00,72.726,72.737,72.725,72.725,11200000.0
2006-07-20 20:21:00,72.711,72.711,72.682,72.682,12200000.0
2006-07-20 20:22:00,72.669,72.676,72.657,72.657,14400000.0
2006-07-20 20:23:00,72.665,72.679,72.665,72.668,12800000.0
2006-07-20 20:24:00,72.666,72.666,72.654,72.654,16000000.0
2006-07-20 20:25:00,72.644,72.665,72.644,72.665,11200000.0
2006-07-20 20:26:00,72.673,72.68,72.67,72.676,16000000.0
2006-07-20 20:27:00,72.681,72.681,72.655,72.655,16000000.0
2006-07-20 20:28:00,72.67,72.693,72.669,72.693,10600000.0
2006-07-20 20:29:00,72.692,72.692,72.684,72.691,12800000.0
2006-07-20 20:31:00,72.684,72.684,72.676,72.68,11200000.0
2006-07-20 20:33:00,72.678,72.684,72.672,72.684,12800000.0
2006-07-20 20:34:00,72.678,72.678,72.671,72.678,11200000.0
2006-07-20 20:36:00,72.678,72.678,72.66,72.667,16000000.0
2006-07-20 20:37:00,72.671,72.672,72.663,72.672,8000000.0
2006-07-20 20:38:00,72.67,72.677,72.668,72.673,12200000.0
2006-07-20 20:39:00,72.68,72.696,72.674,72.693,11200000.0
2006-07-20 20:40:00,72.682,72.682,72.67,72.68,11200000.0
2006-07-20 20:41:00,72.707,72.716,72.701,72.701,14400000.0
2006-07-20 20:42:00,72.7,72.701,72.69,72.692,11200000.0
2006-07-20 20:43:00,72.697,72.71,72.697,72.698,14400000.0
2006-07-20 20:44:00,72.718,72.72,72.716,72.716,6400000.0
2006-07-20 20:45:00,72.719,72.727,72.718,72.727,12800000.0
2006-07-20 20:46:00,72.726,72.727,72.716,72.721,14400000.0
2006-07-20 20:47:00,72.73,72.75,72.73,72.75,12800000.0
2006-07-20 20:48:00,72.749,72.749,72.741,72.744,17600000.0
2006-07-20 20:49:00,72.75,72.753,72.747,72.747,8000000.0
2006-07-20 20:50:00,72.758,72.762,72.753,72.76,14400000.0
2006-07-20 20:51:00,72.76,72.779,72.76,72.779,28800000.0
2006-07-20 20:53:00,72.793,72.807,72.793,72.807,16000000.0
2006-07-20 20:54:00,72.813,72.813,72.795,72.795,14400000.0
2006-07-20 20:55:00,72.801,72.801,72.786,72.798,11200000.0
2006-07-20 20:56:00,72.798,72.8,72.795,72.8,8000000.0
2006-07-20 20:57:00,72.794,72.796,72.774,72.774,12800000.0
2006-07-20 20:58:00,72.773,72.782,72.772,72.779,11200000.0
2006-07-20 21:02:00,72.793,72.798,72.792,72.792,16000000.0
2006-07-20 21:03:00,72.806,72.808,72.803,72.804,11200000.0
2006-07-20 21:04:00,72.802,72.802,72.793,72.798,16000000.0
2006-07-20 21:05:00,72.794,72.798,72.775,72.794,12800000.0
2006-07-20 21:07:00,72.789,72.789,72.773,72.782,14400000.0
2006-07-20 21:08:00,72.784,72.79,72.779,72.79,16000000.0
2006-07-20 21:10:00,72.791,72.792,72.791,72.792,3200000.0
2006-07-20 21:12:00,72.795,72.802,72.795,72.802,12800000.0
2006-07-20 21:13:00,72.805,72.811,72.793,72.802,16000000.0
2006-07-20 21:16:00,72.807,72.812,72.807,72.81,9600000.0
2006-07-20 21:17:00,72.809,72.818,72.808,72.808,12800000.0
2006-07-20 21:19:00,72.803,72.803,72.791,72.795,17600000.0
2006-07-20 21:21:00,72.795,72.795,72.789,72.79,11200000.0
2006-07-20 21:24:00,72.79,72.791,72.769,72.769,11200000.0
2006-07-20 21:28:00,72.787,72.799,72.777,72.799,11200000.0
2006-07-20 21:29:00,72.798,72.809,72.797,72.808,11200000.0
2006-07-20 21:30:00,72.808,72.808,72.797,72.801,12800000.0
2006-07-20 21:31:00,72.8,72.804,72.798,72.799,11200000.0
2006-07-20 21:32:00,72.799,72.804,72.794,72.801,14400000.0
2006-07-20 21:33:00,72.787,72.802,72.787,72.8,10600000.0
2006-07-20 21:34:00,72.798,72.81,72.798,72.802,17600000.0
2006-07-20 21:36:00,72.796,72.811,72.796,72.807,9600000.0
2006-07-20 21:38:00,72.802,72.809,72.717,72.717,12800000.0
2006-07-20 21:39:00,72.811,72.811,72.809,72.809,3200000.0
2006-07-20 21:42:00,72.819,72.824,72.801,72.82,14400000.0
2006-07-20 21:43:00,72.825,72.832,72.82,72.824,13200000.0
2006-07-20 21:49:00,72.815,72.831,72.815,72.831,11200000.0
2006-07-20 21:50:00,72.836,72.84,72.824,72.834,12800000.0
2006-07-20 21:52:00,72.844,72.844,72.842,72.842,3200000.0
2006-07-20 21:53:00,72.84,72.84,72.826,72.826,11200000.0
2006-07-20 21:54:00,72.824,72.827,72.816,72.818,11200000.0
2006-07-20 21:55:00,72.827,72.827,72.817,72.817,11600000.0
2006-07-20 21:56:00,72.826,72.83,72.82,72.82,12800000.0
2006-07-20 21:57:00,72.82,72.827,72.82,72.825,17600000.0
2006-07-20 21:58:00,72.828,72.845,72.828,72.843,17600000.0
2006-07-20 22:01:00,72.851,72.851,72.842,72.842,11200000.0
2006-07-20 22:02:00,72.841,72.847,72.838,72.847,16000000.0
2006-07-20 22:03:00,72.839,72.839,72.834,72.834,17600000.0
2006-07-20 22:04:00,72.846,72.87,72.846,72.87,16000000.0
2006-07-20 22:05:00,72.874,72.874,72.854,72.854,11200000.0
2006-07-20 22:06:00,72.858,72.858,72.848,72.848,6400000.0
2006-07-20 22:07:00,72.839,72.839,72.834,72.838,16000000.0
2006-07-20 22:08:00,72.836,72.843,72.824,72.841,16000000.0
2006-07-20 22:09:00,72.83,72.84,72.827,72.837,12800000.0
2006-07-20 22:14:00,72.83,72.83,72.82,72.821,12800000.0
2006-07-20 22:15:00,72.815,72.815,72.805,72.809,13800000.0
2006-07-20 22:16:00,72.813,72.816,72.808,72.81,12800000.0
2006-07-20 22:19:00,72.814,72.821,72.811,72.811,13800000.0
2006-07-20 22:26:00,72.809,72.824,72.809,72.824,17600000.0
2006-07-20 22:34:00,72.831,72.836,72.817,72.817,11200000.0
2006-07-20 22:36:00,72.835,72.835,72.822,72.826,17600000.0
2006-07-20 22:38:00,72.827,72.827,72.816,72.827,17600000.0
2006-07-20 22:40:00,72.825,72.84,72.825,72.84,11200000.0
2006-07-20 22:41:00,72.844,72.845,72.838,72.842,11200000.0
2006-07-20 22:42:00,72.838,72.838,72.825,72.827,18000000.0
2006-07-20 22:43:00,72.825,72.836,72.823,72.836,16400000.0
2006-07-20 22:44:00,72.833,72.84,72.829,72.838,12800000.0
2006-07-20 22:47:00,72.834,72.851,72.834,72.846,17600000.0
2006-07-20 22:49:00,72.851,72.856,72.851,72.856,12800000.0
2006-07-20 22:50:00,72.872,72.878,72.862,72.871,11200000.0
2006-07-20 22:52:00,72.869,72.883,72.869,72.883,11200000.0
2006-07-20 22:53:00,72.883,72.889,72.883,72.889,11200000.0
2006-07-20 22:54:00,72.892,72.897,72.887,72.889,11200000.0
2006-07-20 22:55:00,72.878,72.898,72.878,72.898,12800000.0
2006-07-20 22:56:00,72.911,72.921,72.911,72.921,17600000.0
2006-07-20 22:57:00,72.921,72.926,72.919,72.923,17600000.0
2006-07-20 22:58:00,72.926,72.926,72.92,72.923,4200000.0
2006-07-20 23:27:00,72.913,72.913,72.856,72.856,17600000.0
2006-07-20 23:28:00,72.799,72.808,72.799,72.808,12800000.0
2006-07-20 23:29:00,72.799,72.799,72.735,72.789,11200000.0
2006-07-20 23:30:00,72.798,72.801,72.79,72.79,14400000.0
2006-07-20 23:31:00,72.793,72.798,72.786,72.791,12800000.0
2006-07-20 23:32:00,72.789,72.803,72.789,72.803,17600000.0
2006-07-20 23:35:00,72.798,72.803,72.794,72.798,16000000.0
2006-07-20 23:36:00,72.785,72.786,72.77,72.77,12800000.0
2006-07-20 23:38:00,72.767,72.78,72.767,72.78,11200000.0
2006-07-20 23:39:00,72.794,72.799,72.79,72.792,11200000.0
2006-07-20 23:40:00,72.79,72.797,72.778,72.791,35200000.0
2006-07-20 23:42:00,72.808,72.823,72.808,72.818,9600000.0
2006-07-20 23:43:00,72.811,72.811,72.799,72.807,11200000.0
2006-07-20 23:44:00,72.803,72.808,72.799,72.808,16000000.0
2006-07-20 23:50:00,72.808,72.816,72.805,72.816,11200000.0
2006-07-20 23:51:00,72.814,72.816,72.799,72.816,12800000.0
2006-07-20 23:56:00,72.749,72.853,72.749,72.823,11200000.0
2006-07-20 23:57:00,72.802,72.802,72.787,72.787,16000000.0
2006-07-20 23:58:00,72.784,72.789,72.765,72.789,11200000.0
2006-07-20 23:59:00,72.791,72.791,72.77,72.781,14800000.0
2006-07-21 00:00:00,72.789,72.793,72.788,72.791,9600000.0
2006-07-21 00:01:00,72.791,72.791,72.779,72.779,12200000.0
2006-07-21 00:05:00,72.752,72.776,72.749,72.77,11200000.0
2006-07-21 00:11:00,72.772,72.772,72.765,72.766,12800000.0
2006-07-21 00:13:00,72.77,72.77,72.764,72.764,11200000.0
2006-07-21 00:14:00,72.769,72.773,72.761,72.769,14400000.0
2006-07-21 00:16:00,72.762,72.768,72.759,72.765,14400000.0
2006-07-21 00:18:00,72.782,72.784,72.777,72.779,9600000.0
2006-07-21 00:19:00,72.774,72.783,72.774,72.774,12800000.0
2006-07-21 00:20:00,72.76,72.767,72.759,72.759,17600000.0
2006-07-21 00:22:00,72.76,72.776,72.756,72.756,17600000.0
2006-07-21 00:23:00,72.767,72.767,72.756,72.756,12800000.0
2006-07-21 00:24:00,72.765,72.769,72.755,72.769,14400000.0
2006-07-21 00:27:00,72.772,72.773,72.766,72.766,12800000.0
2006-07-21 00:29:00,72.762,72.765,72.761,72.761,8000000.0
2006-07-21 00:31:00,72.748,72.748,72.739,72.743,12800000.0
2006-07-21 00:33:00,72.741,72.751,72.741,72.751,12800000.0
2006-07-21 00:35:00,72.755,72.764,72.752,72.752,12800000.0
2006-07-21 00:36:00,72.744,72.764,72.744,72.764,12800000.0
2006-07-21 00:39:00,72.76,72.768,72.753,72.755,17600000.0
2006-07-21 00:40:00,72.761,72.766,72.761,72.766,8000000.0
2006-07-21 00:41:00,72.757,72.758,72.747,72.758,16000000.0
2006-07-21 00:44:00,72.766,72.77,72.743,72.758,17600000.0
2006-07-21 00:45:00,72.749,72.753,72.744,72.744,12800000.0
2006-07-21 00:46:00,72.747,72.762,72.747,72.757,14400000.0
2006-07-21 00:48:00,72.759,72.759,72.732,72.732,12800000.0
2006-07-21 00:49:00,72.743,72.749,72.731,72.731,11200000.0
2006-07-21 00:50:00,72.733,72.746,72.733,72.746,12800000.0
2006-07-21 00:51:00,72.745,72.745,72.718,72.744,11200000.0
2006-07-21 00:52:00,72.735,72.739,72.729,72.729,11200000.0
2006-07-21 00:53:00,72.742,72.753,72.742,72.745,11200000.0
2006-07-21 00:58:00,72.74,72.749,72.738,72.749,12800000.0
2006-07-21 00:59:00,72.744,72.753,72.739,72.744,11200000.0
2006-07-21 01:04:00,72.759,72.766,72.759,72.761,12800000.0
2006-07-21 01:05:00,72.761,72.761,72.741,72.756,11200000.0
2006-07-21 01:06:00,72.761,72.761,72.695,72.757,12800000.0
2006-07-21 01:07:00,72.761,72.763,72.751,72.756,12800000.0
2006-07-21 01:08:00,72.761,72.761,72.752,72.753,16000000.0
2006-07-21 01:09:00,72.762,72.767,72.759,72.767,17600000.0
2006-07-21 01:10:00,72.765,72.774,72.76,72.774,16000000.0
2006-07-21 01:11:00,72.771,72.777,72.771,72.776,10600000.0
2006-07-21 01:12:00,72.775,72.788,72.775,72.781,16000000.0
2006-07-21 01:14:00,72.781,72.786,72.779,72.783,16000000.0
2006-07-21 01:16:00,72.783,72.783,72.765,72.765,25600000.0
2006-07-21 01:17:00,72.755,72.755,72.741,72.747,11200000.0
2006-07-21 01:18:00,72.75,72.75,72.738,72.741,12200000.0
2006-07-21 01:19:00,72.741,72.747,72.73,72.747,16000000.0
2006-07-21 01:21:00,72.749,72.749,72.732,72.732,12800000.0
2006-07-21 01:22:00,72.731,72.741,72.728,72.741,13200000.0
2006-07-21 01:27:00,72.752,72.752,72.743,72.747,12800000.0
2006-07-21 01:28:00,72.732,72.737,72.731,72.731,17600000.0
2006-07-21 01:29:00,72.726,72.731,72.712,72.726,17600000.0
2006-07-21 01:30:00,72.732,72.732,72.721,72.721,11200000.0
2006-07-21 01:31:00,72.711,72.718,72.706,72.718,11200000.0
2006-07-21 01:32:00,72.729,72.733,72.727,72.733,12800000.0
2006-07-21 01:33:00,72.735,72.743,72.725,72.739,11200000.0
2006-07-21 01:34:00,72.734,72.734,72.726,72.728,24000000.0
2006-07-21 01:35:00,72.726,72.73,72.713,72.73,14400000.0
2006-07-21 01:36:00,72.737,72.738,72.727,72.731,11200000.0
2006-07-21 01:40:00,72.735,72.742,72.729,72.742,11200000.0
2006-07-21 01:41:00,72.744,72.751,72.738,72.738,12200000.0
2006-07-21 01:42:00,72.741,72.76,72.741,72.756,11200000.0
2006-07-21 01:43:00,72.762,72.762,72.753,72.755,11200000.0
2006-07-21 01:44:00,72.757,72.759,72.752,72.759,12800000.0
2006-07-21 01:45:00,72.757,72.758,72.747,72.756,16000000.0
2006-07-21 01:47:00,72.75,72.751,72.735,72.735,14400000.0
2006-07-21 01:48:00,72.739,72.748,72.727,72.735,12800000.0
2006-07-21 01:49:00,72.732,72.736,72.724,72.724,16000000.0
2006-07-21 01:50:00,72.729,72.732,72.724,72.726,14400000.0
2006-07-21 01:51:00,72.724,72.736,72.724,72.736,11200000.0
2006-07-21 01:52:00,72.738,72.743,72.737,72.743,20200000.0
2006-07-21 01:53:00,72.734,72.734,72.713,72.713,14400000.0
2006-07-21 01:54:00,72.716,72.72,72.716,72.719,7400000.0
2006-07-21 01:55:00,72.725,72.73,72.725,72.725,12800000.0
2006-07-21 01:58:00,72.743,72.748,72.741,72.748,11200000.0
2006-07-21 01:59:00,72.751,72.751,72.739,72.739,3200000.0
2006-07-21 02:03:00,72.75,72.757,72.749,72.757,16000000.0
2006-07-21 02:05:00,72.756,72.758,72.749,72.758,12800000.0
2006-07-21 02:07:00,72.751,72.764,72.749,72.754,12800000.0
2006-07-21 02:08:00,72.757,72.766,72.752,72.766,17600000.0
2006-07-21 02:09:00,72.774,72.774,72.757,72.764,16000000.0
2006-07-21 02:10:00,72.757,72.766,72.757,72.761,8400000.0
2006-07-21 02:11:00,72.771,72.782,72.765,72.777,12800000.0
2006-07-21 02:12:00,72.769,72.769,72.755,72.755,11200000.0
2006-07-21 02:13:00,72.75,72.757,72.747,72.747,11200000.0
2006-07-21 02:15:00,72.739,72.739,72.722,72.73,11200000.0
2006-07-21 02:16:00,72.746,72.757,72.698,72.746,9600000.0
2006-07-21 02:20:00,72.732,72.742,72.732,72.742,8000000.0
2006-07-21 02:21:00,72.733,72.736,72.724,72.728,17600000.0
2006-07-21 02:22:00,72.733,72.738,72.728,72.735,12800000.0
2006-07-21 02:23:00,72.731,72.737,72.729,72.73,12800000.0
2006-07-21 02:24:00,72.725,72.743,72.647,72.743,11200000.0
2006-07-21 02:25:00,72.737,72.745,72.734,72.734,17400000.0
2006-07-21 02:26:00,72.744,72.748,72.733,72.744,17000000.0
2006-07-21 02:27:00,72.74,72.749,72.736,72.749,17600000.0
2006-07-21 02:28:00,72.741,72.75,72.741,72.744,14400000.0
2006-07-21 02:29:00,72.741,72.741,72.725,72.738,11200000.0
2006-07-21 02:31:00,72.743,72.75,72.732,72.747,17600000.0
2006-07-21 02:32:00,72.742,72.742,72.721,72.74,11200000.0
2006-07-21 02:34:00,72.744,72.75,72.74,72.746,14400000.0
2006-07-21 02:35:00,72.747,72.748,72.742,72.742,12800000.0
2006-07-21 02:37:00,72.733,72.743,72.731,72.734,12800000.0
2006-07-21 02:38:00,72.742,72.742,72.728,72.728,12800000.0
2006-07-21 02:39:00,72.726,72.726,72.714,72.714,16000000.0
2006-07-21 02:40:00,72.72,72.731,72.717,72.726,12800000.0
2006-07-21 02:41:00,72.728,72.729,72.723,72.729,11200000.0
2006-07-21 02:42:00,72.726,72.73,72.725,72.727,12800000.0
2006-07-21 02:45:00,72.728,72.731,72.721,72.727,11200000.0
2006-07-21 02:46:00,72.731,72.737,72.73,72.737,12800000.0
2006-07-21 02:47:00,72.73,72.738,72.725,72.726,12800000.0
2006-07-21 02:48:00,72.724,72.73,72.721,72.721,14400000.0
2006-07-21 02:49:00,72.723,72.723,72.715,72.723,17600000.0
2006-07-21 02:50:00,72.725,72.731,72.722,72.731,11200000.0
2006-07-21 02:51:00,72.733,72.742,72.723,72.742,11200000.0
2006-07-21 02:52:00,72.737,72.737,72.662,72.716,11600000.0
2006-07-21 02:53:00,72.718,72.724,72.697,72.697,11200000.0
2006-07-21 02:54:00,72.635,72.739,72.635,72.711,11200000.0
2006-07-21 02:55:00,72.692,72.711,72.692,72.71,11200000.0
2006-07-21 02:56:00,72.71,72.71,72.701,72.702,11200000.0
2006-07-21 02:57:00,72.699,72.716,72.689,72.716,11200000.0
2006-07-21 02:58:00,72.717,72.722,72.704,72.721,8000000.0
2006-07-21 03:00:00,72.716,72.716,72.627,72.627,11200000.0
2006-07-21 03:01:00,72.712,72.715,72.702,72.703,11200000.0
2006-07-21 03:02:00,72.711,72.711,72.7,72.7,11200000.0
2006-07-21 03:04:00,72.703,72.711,72.703,72.711,11200000.0
2006-07-21 03:06:00,72.707,72.711,72.698,72.711,16000000.0
2006-07-21 03:08:00,72.708,72.708,72.69,72.7,11200000.0
2006-07-21 03:09:00,72.71,72.717,72.709,72.717,11200000.0
2006-07-21 03:10:00,72.715,72.722,72.711,72.714,16000000.0
2006-07-21 03:11:00,72.705,72.717,72.705,72.711,11200000.0
2006-07-21 03:12:00,72.706,72.717,72.695,72.695,17000000.0
2006-07-21 03:13:00,72.714,72.718,72.711,72.718,16000000.0
2006-07-21 03:14:00,72.714,72.716,72.711,72.716,11200000.0
2006-07-21 03:15:00,72.72,72.725,72.717,72.723,17600000.0
2006-07-21 03:16:00,72.717,72.723,72.702,72.702,14400000.0
2006-07-21 03:17:00,72.696,72.702,72.685,72.7,11600000.0
2006-07-21 03:18:00,72.688,72.693,72.685,72.693,12800000.0
2006-07-21 03:19:00,72.69,72.696,72.687,72.693,12800000.0
2006-07-21 03:20:00,72.697,72.701,72.691,72.701,12800000.0
2006-07-21 03:21:00,72.695,72.696,72.687,72.687,14400000.0
2006-07-21 03:22:00,72.673,72.673,72.647,72.647,11200000.0
2006-07-21 03:24:00,72.652,72.674,72.652,72.674,9600000.0
2006-07-21 03:25:00,72.675,72.681,72.668,72.676,17600000.0
2006-07-21 03:27:00,72.675,72.678,72.669,72.671,14400000.0
2006-07-21 03:29:00,72.665,72.688,72.665,72.685,12800000.0
2006-07-21 03:31:00,72.687,72.687,72.675,72.675,12800000.0
2006-07-21 03:32:00,72.683,72.683,72.676,72.676,8000000.0
2006-07-21 03:35:00,72.685,72.691,72.678,72.687,17600000.0
2006-07-21 03:36:00,72.688,72.689,72.68,72.68,11200000.0
2006-07-21 03:37:00,72.676,72.686,72.676,72.684,17600000.0
2006-07-21 03:38:00,72.674,72.692,72.674,72.687,12800000.0
2006-07-21 03:39:00,72.676,72.685,72.622,72.681,14400000.0
2006-07-21 03:41:00,72.665,72.665,72.654,72.654,11200000.0
2006-07-21 03:42:00,72.654,72.664,72.654,72.658,12800000.0
2006-07-21 03:43:00,72.658,72.658,72.639,72.658,11200000.0
2006-07-21 03:44:00,72.655,72.66,72.645,72.653,12800000.0
2006-07-21 03:45:00,72.646,72.653,72.646,72.652,11200000.0
2006-07-21 03:46:00,72.656,72.656,72.646,72.646,11200000.0
2006-07-21 03:47:00,72.641,72.641,72.63,72.637,11200000.0
2006-07-21 03:48:00,72.639,72.646,72.637,72.646,11200000.0
2006-07-21 03:49:00,72.638,72.64,72.632,72.632,14800000.0
2006-07-21 03:51:00,72.636,72.646,72.635,72.646,8000000.0
2006-07-21 03:52:00,72.64,72.64,72.616,72.634,14800000.0
2006-07-21 03:53:00,72.635,72.637,72.634,72.637,9600000.0
2006-07-21 03:54:00,72.643,72.651,72.641,72.651,14400000.0
2006-07-21 03:55:00,72.647,72.649,72.629,72.64,13800000.0
2006-07-21 03:56:00,72.64,72.651,72.64,72.647,12800000.0
2006-07-21 03:57:00,72.651,72.662,72.651,72.662,13200000.0
2006-07-21 03:59:00,72.666,72.668,72.664,72.664,12200000.0
2006-07-21 04:01:00,72.661,72.661,72.652,72.66,11200000.0
2006-07-21 04:02:00,72.657,72.657,72.647,72.647,8000000.0
2006-07-21 04:03:00,72.661,72.67,72.661,72.667,12800000.0
2006-07-21 04:04:00,72.672,72.694,72.672,72.694,12800000.0
2006-07-21 04:06:00,72.7,72.705,72.696,72.704,14400000.0
2006-07-21 04:08:00,72.708,72.708,72.7,72.701,11200000.0
2006-07-21 04:10:00,72.699,72.699,72.69,72.695,14400000.0
2006-07-21 04:11:00,72.697,72.698,72.69,72.69,12800000.0
2006-07-21 04:13:00,72.686,72.692,72.683,72.69,11200000.0
2006-07-21 04:14:00,72.689,72.69,72.686,72.686,11200000.0
2006-07-21 04:15:00,72.691,72.693,72.687,72.693,12800000.0
2006-07-21 04:16:00,72.688,72.688,72.675,72.675,11200000.0
2006-07-21 04:17:00,72.699,72.701,72.692,72.701,14400000.0
2006-07-21 04:19:00,72.697,72.704,72.683,72.702,12800000.0
2006-07-21 04:20:00,72.702,72.704,72.613,72.699,11200000.0
2006-07-21 04:24:00,72.679,72.679,72.667,72.668,12800000.0
2006-07-21 04:25:00,72.672,72.679,72.67,72.672,14400000.0
2006-07-21 04:27:00,72.663,72.669,72.659,72.666,9600000.0
2006-07-21 04:29:00,72.66,72.661,72.653,72.656,12800000.0
2006-07-21 04:30:00,72.655,72.669,72.651,72.651,12800000.0
2006-07-21 04:31:00,72.654,72.657,72.64,72.657,12800000.0
2006-07-21 04:32:00,72.646,72.646,72.626,72.626,12800000.0
2006-07-21 04:33:00,72.624,72.628,72.615,72.62,16000000.0
2006-07-21 04:34:00,72.62,72.62,72.604,72.604,12800000.0
2006-07-21 04:36:00,72.606,72.606,72.597,72.597,6400000.0
2006-07-21 04:37:00,72.6,72.6,72.59,72.59,12800000.0
2006-07-21 04:38:00,72.594,72.598,72.586,72.587,9600000.0
2006-07-21 04:39:00,72.583,72.592,72.576,72.588,12800000.0
2006-07-21 04:40:00,72.593,72.594,72.573,72.573,11200000.0
2006-07-21 04:41:00,72.557,72.558,72.545,72.554,11200000.0
2006-07-21 04:42:00,72.56,72.588,72.559,72.588,12800000.0
2006-07-21 04:43:00,72.601,72.602,72.596,72.599,12800000.0
2006-07-21 04:44:00,72.598,72.598,72.587,72.587,9600000.0
2006-07-21 04:46:00,72.587,72.595,72.58,72.595,14400000.0
2006-07-21 04:47:00,72.612,72.621,72.607,72.612,12800000.0
2006-07-21 04:48:00,72.609,72.609,72.588,72.588,12800000.0
2006-07-21 04:49:00,72.582,72.597,72.582,72.596,11200000.0
2006-07-21 04:50:00,72.608,72.608,72.597,72.603,11200000.0
2006-07-21 04:51:00,72.595,72.601,72.51,72.601,14400000.0
2006-07-21 04:52:00,72.599,72.609,72.589,72.609,11200000.0
2006-07-21 04:53:00,72.61,72.614,72.605,72.614,9600000.0
2006-07-21 04:54:00,72.608,72.619,72.608,72.619,12800000.0
2006-07-21 04:55:00,72.621,72.621,72.609,72.612,11200000.0
2006-07-21 04:57:00,72.606,72.606,72.59,72.606,11200000.0
2006-07-21 04:59:00,72.602,72.602,72.592,72.592,12800000.0
2006-07-21 05:00:00,72.585,72.6,72.585,72.596,11200000.0
2006-07-21 05:01:00,72.588,72.597,72.583,72.597,14400000.0
2006-07-21 05:05:00,72.595,72.605,72.595,72.605,11200000.0
2006-07-21 05:08:00,72.614,72.623,72.603,72.623,11200000.0
2006-07-21 05:11:00,72.628,72.635,72.616,72.616,12800000.0
2006-07-21 05:12:00,72.626,72.634,72.626,72.63,12800000.0
2006-07-21 05:13:00,72.631,72.632,72.621,72.628,12800000.0
2006-07-21 05:15:00,72.628,72.639,72.613,72.631,16400000.0
2006-07-21 05:16:00,72.633,72.633,72.567,72.631,16000000.0
2006-07-21 05:19:00,72.626,72.634,72.626,72.626,16000000.0
2006-07-21 05:24:00,72.622,72.628,72.622,72.623,11200000.0
2006-07-21 05:25:00,72.624,72.632,72.622,72.632,12200000.0
2006-07-21 05:26:00,72.629,72.63,72.622,72.626,12800000.0
2006-07-21 05:28:00,72.621,72.638,72.621,72.638,11200000.0
2006-07-21 05:31:00,72.627,72.637,72.626,72.637,17600000.0
2006-07-21 05:34:00,72.625,72.635,72.625,72.628,16000000.0
2006-07-21 05:36:00,72.629,72.629,72.611,72.611,16000000.0
2006-07-21 05:40:00,72.619,72.623,72.61,72.61,9600000.0
2006-07-21 05:41:00,72.613,72.616,72.611,72.615,12800000.0
2006-07-21 05:42:00,72.603,72.606,72.597,72.597,11200000.0
2006-07-21 05:44:00,72.588,72.593,72.587,72.593,10600000.0
2006-07-21 05:45:00,72.593,72.61,72.593,72.61,16000000.0
2006-07-21 05:48:00,72.614,72.618,72.602,72.611,9600000.0
2006-07-21 05:55:00,72.538,72.607,72.538,72.599,11200000.0
2006-07-21 05:56:00,72.593,72.606,72.593,72.604,12800000.0
2006-07-21 05:57:00,72.602,72.61,72.6,72.61,12800000.0
2006-07-21 05:58:00,72.61,72.619,72.528,72.604,12800000.0
2006-07-21 06:00:00,72.614,72.614,72.604,72.608,14400000.0
2006-07-21 06:01:00,72.603,72.606,72.586,72.606,11200000.0
2006-07-21 06:02:00,72.615,72.621,72.603,72.603,12800000.0
2006-07-21 06:03:00,72.617,72.617,72.607,72.611,11200000.0
2006-07-21 06:04:00,72.608,72.617,72.606,72.617,16000000.0
2006-07-21 06:05:00,72.622,72.632,72.618,72.63,14400000.0
2006-07-21 06:06:00,72.632,72.632,72.623,72.623,12800000.0
2006-07-21 06:07:00,72.625,72.626,72.619,72.621,11200000.0
2006-07-21 06:08:00,72.614,72.62,72.613,72.615,11200000.0
2006-07-21 06:10:00,72.6,72.604,72.512,72.598,11200000.0
2006-07-21 06:11:00,72.597,72.609,72.593,72.609,17600000.0
2006-07-21 06:16:00,72.592,72.592,72.573,72.573,8000000.0
2006-07-21 06:17:00,72.569,72.571,72.563,72.566,12800000.0
2006-07-21 06:18:00,72.563,72.563,72.553,72.553,12800000.0
2006-07-21 06:19:00,72.557,72.569,72.557,72.563,12800000.0
2006-07-21 06:21:00,72.556,72.556,72.543,72.543,12800000.0
2006-07-21 06:22:00,72.544,72.56,72.544,72.557,12800000.0
2006-07-21 06:23:00,72.552,72.553,72.549,72.549,8000000.0
2006-07-21 06:24:00,72.554,72.555,72.545,72.555,8000000.0
2006-07-21 06:27:00,72.551,72.553,72.529,72.547,14400000.0
2006-07-21 06:28:00,72.527,72.533,72.527,72.533,8000000.0
2006-07-21 06:29:00,72.54,72.549,72.54,72.549,11200000.0
2006-07-21 06:32:00,72.541,72.55,72.533,72.545,12800000.0
2006-07-21 06:34:00,72.532,72.557,72.532,72.546,12800000.0
2006-07-21 06:36:00,72.54,72.546,72.532,72.532,14800000.0
2006-07-21 06:37:00,72.541,72.544,72.538,72.538,12800000.0
2006-07-21 06:40:00,72.537,72.538,72.529,72.535,9600000.0
2006-07-21 06:41:00,72.534,72.537,72.529,72.536,12800000.0
2006-07-21 06:42:00,72.533,72.536,72.53,72.536,9600000.0
2006-07-21 06:44:00,72.534,72.539,72.525,72.537,17600000.0
2006-07-21 06:45:00,72.538,72.538,72.523,72.536,17600000.0
2006-07-21 06:46:00,72.539,72.539,72.533,72.536,12800000.0
2006-07-21 06:47:00,72.531,72.537,72.527,72.534,12800000.0
2006-07-21 06:48:00,72.532,72.558,72.532,72.555,18000000.0
2006-07-21 06:51:00,72.552,72.556,72.548,72.548,12800000.0
2006-07-21 06:52:00,72.556,72.556,72.545,72.553,12800000.0
2006-07-21 06:56:00,72.55,72.555,72.549,72.555,11200000.0
2006-07-21 06:57:00,72.552,72.557,72.546,72.557,14400000.0
2006-07-21 06:59:00,72.552,72.553,72.534,72.549,12800000.0
2006-07-21 07:00:00,72.564,72.568,72.558,72.568,16000000.0
2006-07-21 07:01:00,72.563,72.563,72.555,72.563,17600000.0
2006-07-21 07:02:00,72.568,72.591,72.568,72.588,12200000.0
2006-07-21 07:04:00,72.579,72.588,72.579,72.586,12800000.0
2006-07-21 07:06:00,72.589,72.591,72.584,72.59,12800000.0
2006-07-21 07:07:00,72.589,72.59,72.586,72.589,11200000.0
2006-07-21 07:10:00,72.577,72.591,72.577,72.591,4800000.0
2006-07-21 07:11:00,72.589,72.589,72.582,72.583,12800000.0
2006-07-21 07:12:00,72.57,72.588,72.57,72.588,6400000.0
2006-07-21 07:13:00,72.584,72.59,72.582,72.582,12800000.0
2006-07-21 07:14:00,72.567,72.583,72.567,72.578,11200000.0
2006-07-21 07:15:00,72.575,72.585,72.575,72.582,11200000.0
2006-07-21 07:17:00,72.581,72.581,72.567,72.567,12800000.0
2006-07-21 07:18:00,72.583,72.591,72.583,72.588,17600000.0
2006-07-21 07:19:00,72.591,72.591,72.58,72.584,12800000.0
2006-07-21 07:20:00,72.584,72.585,72.574,72.577,12800000.0
2006-07-21 07:22:00,72.575,72.58,72.569,72.58,17600000.0
2006-07-21 07:23:00,72.578,72.578,72.567,72.567,11200000.0
2006-07-21 07:24:00,72.562,72.572,72.562,72.567,14800000.0
2006-07-21 07:25:00,72.57,72.571,72.556,72.565,16000000.0
2006-07-21 07:27:00,72.552,72.563,72.552,72.557,16000000.0
2006-07-21 07:29:00,72.553,72.553,72.54,72.543,11200000.0
2006-07-21 07:30:00,72.551,72.552,72.547,72.549,11200000.0
2006-07-21 07:33:00,72.555,72.559,72.553,72.554,8000000.0
2006-07-21 07:34:00,72.564,72.564,72.555,72.555,12800000.0
2006-07-21 07:35:00,72.55,72.571,72.55,72.568,16000000.0
2006-07-21 07:36:00,72.537,72.56,72.537,72.559,11200000.0
2006-07-21 07:37:00,72.567,72.58,72.567,72.575,11200000.0
2006-07-21 07:38:00,72.577,72.577,72.57,72.57,12800000.0
2006-07-21 07:39:00,72.578,72.582,72.576,72.579,11200000.0
2006-07-21 07:40:00,72.583,72.585,72.576,72.578,11200000.0
2006-07-21 07:43:00,72.58,72.584,72.576,72.58,12800000.0
2006-07-21 07:44:00,72.579,72.583,72.564,72.564,11600000.0
2006-07-21 07:46:00,72.549,72.558,72.545,72.557,11200000.0
2006-07-21 07:47:00,72.56,72.561,72.546,72.548,14800000.0
2006-07-21 07:49:00,72.558,72.561,72.552,72.553,17600000.0
2006-07-21 07:50:00,72.546,72.555,72.546,72.552,8000000.0
2006-07-21 07:51:00,72.555,72.565,72.549,72.565,12800000.0
2006-07-21 07:52:00,72.568,72.578,72.565,72.565,17600000.0
2006-07-21 07:53:00,72.566,72.573,72.562,72.573,12800000.0
2006-07-21 07:55:00,72.573,72.578,72.558,72.577,12800000.0
2006-07-21 07:56:00,72.575,72.579,72.568,72.568,16000000.0
2006-07-21 07:57:00,72.554,72.567,72.554,72.566,11200000.0
2006-07-21 07:58:00,72.574,72.574,72.562,72.572,11600000.0
2006-07-21 07:59:00,72.57,72.574,72.568,72.568,12800000.0
2006-07-21 08:00:00,72.564,72.564,72.549,72.549,8000000.0
2006-07-21 08:01:00,72.534,72.537,72.53,72.533,8000000.0
2006-07-21 08:02:00,72.549,72.555,72.547,72.547,12800000.0
2006-07-21 08:03:00,72.552,72.564,72.552,72.564,11200000.0
2006-07-21 08:04:00,72.56,72.568,72.558,72.568,17000000.0
2006-07-21 08:05:00,72.561,72.566,72.557,72.557,14400000.0
2006-07-21 08:07:00,72.559,72.567,72.557,72.567,11200000.0
2006-07-21 08:08:00,72.566,72.57,72.565,72.57,17600000.0
2006-07-21 08:09:00,72.577,72.577,72.559,72.559,12800000.0
2006-07-21 08:10:00,72.553,72.569,72.553,72.569,12800000.0
2006-07-21 08:11:00,72.587,72.59,72.58,72.588,11200000.0
2006-07-21 08:12:00,72.582,72.595,72.582,72.594,16000000.0
2006-07-21 08:13:00,72.597,72.601,72.591,72.595,11200000.0
2006-07-21 08:14:00,72.598,72.603,72.594,72.594,12800000.0
2006-07-21 08:15:00,72.609,72.615,72.597,72.597,16000000.0
2006-07-21 08:16:00,72.607,72.61,72.592,72.606,11200000.0
2006-07-21 08:17:00,72.604,72.606,72.595,72.598,12800000.0
2006-07-21 08:18:00,72.596,72.606,72.596,72.599,12800000.0
2006-07-21 08:20:00,72.584,72.589,72.573,72.584,16000000.0
2006-07-21 08:21:00,72.578,72.578,72.555,72.555,17600000.0
2006-07-21 08:22:00,72.565,72.574,72.565,72.566,11200000.0
2006-07-21 08:24:00,72.574,72.578,72.574,72.578,9600000.0
2006-07-21 08:26:00,72.581,72.581,72.485,72.575,8000000.0
2006-07-21 08:27:00,72.549,72.571,72.549,72.566,12800000.0
2006-07-21 08:28:00,72.577,72.577,72.557,72.571,11600000.0
2006-07-21 08:29:00,72.573,72.577,72.571,72.573,14400000.0
2006-07-21 08:30:00,72.572,72.58,72.571,72.571,11200000.0
2006-07-21 08:31:00,72.579,72.586,72.572,72.572,12800000.0
2006-07-21 08:32:00,72.56,72.562,72.551,72.551,11200000.0
2006-07-21 08:33:00,72.565,72.591,72.565,72.591,11200000.0
2006-07-21 08:34:00,72.608,72.617,72.607,72.617,9600000.0
2006-07-21 08:35:00,72.602,72.602,72.583,72.586,17600000.0
2006-07-21 08:36:00,72.597,72.62,72.597,72.62,17600000.0
2006-07-21 08:37:00,72.623,72.623,72.611,72.621,11200000.0
2006-07-21 08:38:00,72.614,72.617,72.61,72.617,11200000.0
2006-07-21 08:39:00,72.583,72.605,72.583,72.602,16000000.0
2006-07-21 08:40:00,72.595,72.602,72.587,72.587,16000000.0
2006-07-21 08:42:00,72.565,72.58,72.565,72.58,12800000.0
2006-07-21 08:43:00,72.567,72.578,72.56,72.578,12800000.0
2006-07-21 08:44:00,72.571,72.576,72.565,72.565,12800000.0
2006-07-21 08:45:00,72.551,72.564,72.548,72.548,16000000.0
2006-07-21 08:47:00,72.561,72.561,72.545,72.548,11200000.0
2006-07-21 08:48:00,72.562,72.562,72.544,72.544,12200000.0
2006-07-21 08:49:00,72.55,72.554,72.542,72.546,17600000.0
2006-07-21 08:50:00,72.55,72.55,72.532,72.538,12800000.0
2006-07-21 08:51:00,72.538,72.541,72.53,72.537,17600000.0
2006-07-21 08:52:00,72.531,72.531,72.509,72.514,11200000.0
2006-07-21 08:54:00,72.516,72.528,72.514,72.528,12800000.0
2006-07-21 08:55:00,72.526,72.53,72.517,72.517,15400000.0
2006-07-21 08:56:00,72.525,72.525,72.515,72.515,11200000.0
2006-07-21 08:57:00,72.499,72.511,72.499,72.502,10600000.0
2006-07-21 08:58:00,72.485,72.505,72.482,72.505,9600000.0
2006-07-21 08:59:00,72.525,72.536,72.525,72.533,12800000.0
2006-07-21 09:00:00,72.527,72.536,72.525,72.536,17000000.0
2006-07-21 09:01:00,72.536,72.536,72.497,72.497,11200000.0
2006-07-21 09:02:00,72.496,72.5,72.487,72.495,11200000.0
2006-07-21 09:03:00,72.508,72.509,72.487,72.499,16000000.0
2006-07-21 09:04:00,72.498,72.506,72.496,72.497,11200000.0
2006-07-21 09:05:00,72.474,72.476,72.468,72.476,11200000.0
2006-07-21 09:06:00,72.473,72.473,72.46,72.472,12800000.0
2006-07-21 09:07:00,72.469,72.476,72.464,72.474,13200000.0
2006-07-21 09:08:00,72.472,72.472,72.46,72.472,12800000.0
2006-07-21 09:09:00,72.463,72.463,72.443,72.449,17600000.0
2006-07-21 09:10:00,72.444,72.452,72.444,72.452,12800000.0
2006-07-21 09:11:00,72.443,72.443,72.427,72.436,12800000.0
2006-07-21 09:12:00,72.436,72.451,72.436,72.451,12800000.0
2006-07-21 09:13:00,72.448,72.456,72.448,72.451,11200000.0
2006-07-21 09:14:00,72.442,72.443,72.432,72.436,11200000.0
2006-07-21 09:15:00,72.459,72.501,72.459,72.498,11200000.0
2006-07-21 09:16:00,72.501,72.502,72.474,72.475,12800000.0
2006-07-21 09:17:00,72.48,72.48,72.47,72.471,11200000.0
2006-07-21 09:18:00,72.476,72.479,72.474,72.477,14400000.0
2006-07-21 09:19:00,72.464,72.471,72.458,72.471,12800000.0
2006-07-21 09:20:00,72.469,72.469,72.434,72.434,16000000.0
2006-07-21 09:21:00,72.419,72.424,72.415,72.423,11200000.0
2006-07-21 09:22:00,72.435,72.435,72.428,72.435,17600000.0
2006-07-21 09:23:00,72.432,72.527,72.432,72.527,12800000.0
2006-07-21 09:24:00,72.433,72.558,72.433,72.513,11200000.0
2006-07-21 09:25:00,72.503,72.514,72.503,72.507,12800000.0
2006-07-21 09:26:00,72.515,72.527,72.511,72.514,11200000.0
2006-07-21 09:27:00,72.509,72.525,72.509,72.525,11200000.0
2006-07-21 09:28:00,72.519,72.519,72.511,72.518,12800000.0
2006-07-21 09:29:00,72.512,72.512,72.494,72.494,11200000.0
2006-07-21 09:30:00,72.493,72.493,72.489,72.489,12800000.0
2006-07-21 09:31:00,72.487,72.489,72.485,72.487,12800000.0
2006-07-21 09:32:00,72.482,72.494,72.467,72.467,13800000.0
2006-07-21 09:34:00,72.471,72.471,72.461,72.461,11200000.0
2006-07-21 09:35:00,72.457,72.457,72.443,72.443,12800000.0
2006-07-21 09:36:00,72.422,72.422,72.405,72.409,9600000.0
2006-07-21 09:37:00,72.427,72.434,72.372,72.429,16000000.0
2006-07-21 09:38:00,72.415,72.415,72.389,72.392,11200000.0
2006-07-21 09:39:00,72.38,72.385,72.379,72.385,12800000.0
2006-07-21 09:40:00,72.385,72.395,72.368,72.38,14400000.0
2006-07-21 09:41:00,72.378,72.38,72.369,72.38,11200000.0
2006-07-21 09:42:00,72.379,72.384,72.366,72.384,16000000.0
2006-07-21 09:43:00,72.39,72.39,72.379,72.38,12800000.0
2006-07-21 09:44:00,72.372,72.372,72.359,72.359,12800000.0
2006-07-21 09:45:00,72.36,72.36,72.345,72.347,12800000.0
2006-07-21 09:46:00,72.341,72.341,72.326,72.339,11200000.0
2006-07-21 09:47:00,72.351,72.356,72.347,72.354,12800000.0
2006-07-21 09:48:00,72.359,72.376,72.355,72.372,11200000.0
2006-07-21 09:49:00,72.383,72.389,72.378,72.381,12800000.0
2006-07-21 09:50:00,72.381,72.386,72.378,72.378,16000000.0
2006-07-21 09:51:00,72.386,72.443,72.386,72.443,15400000.0
2006-07-21 09:52:00,72.437,72.444,72.432,72.438,14400000.0
2006-07-21 09:53:00,72.415,72.419,72.411,72.417,12800000.0
2006-07-21 09:54:00,72.419,72.421,72.413,72.414,17600000.0
2006-07-21 09:55:00,72.415,72.421,72.406,72.421,11200000.0
2006-07-21 09:56:00,72.429,72.429,72.415,72.422,14400000.0
2006-07-21 09:57:00,72.43,72.43,72.407,72.408,17600000.0
2006-07-21 09:58:00,72.425,72.481,72.359,72.439,17600000.0
2006-07-21 09:59:00,72.408,72.412,72.405,72.407,17600000.0
2006-07-21 10:00:00,72.404,72.404,72.389,72.389,11200000.0
2006-07-21 10:01:00,72.379,72.388,72.372,72.374,12800000.0
2006-07-21 10:02:00,72.387,72.401,72.387,72.39,16000000.0
2006-07-21 10:03:00,72.372,72.372,72.342,72.352,11200000.0
2006-07-21 10:04:00,72.341,72.341,72.338,72.339,8000000.0
2006-07-21 10:05:00,72.336,72.347,72.33,72.33,14400000.0
2006-07-21 10:06:00,72.351,72.351,72.327,72.327,16000000.0
2006-07-21 10:07:00,72.299,72.299,72.283,72.299,12800000.0
2006-07-21 10:08:00,72.297,72.299,72.292,72.299,11200000.0
2006-07-21 10:09:00,72.302,72.307,72.289,72.305,12800000.0
2006-07-21 10:10:00,72.298,72.298,72.278,72.283,17000000.0
2006-07-21 10:11:00,72.267,72.278,72.267,72.278,11200000.0
2006-07-21 10:12:00,72.298,72.346,72.298,72.346,12800000.0
2006-07-21 10:13:00,72.362,72.362,72.332,72.332,12800000.0
2006-07-21 10:14:00,72.317,72.327,72.315,72.326,11200000.0
2006-07-21 10:15:00,72.342,72.39,72.342,72.39,12800000.0
2006-07-21 10:16:00,72.381,72.381,72.356,72.361,12800000.0
2006-07-21 10:17:00,72.355,72.36,72.345,72.345,11200000.0
2006-07-21 10:18:00,72.344,72.356,72.324,72.356,11200000.0
2006-07-21 10:19:00,72.351,72.351,72.335,72.341,11200000.0
2006-07-21 10:20:00,72.348,72.354,72.343,72.346,17600000.0
2006-07-21 10:21:00,72.347,72.371,72.347,72.371,16000000.0
2006-07-21 10:22:00,72.392,72.398,72.373,72.373,11200000.0
2006-07-21 10:23:00,72.376,72.382,72.37,72.37,11200000.0
2006-07-21 10:24:00,72.363,72.378,72.363,72.375,12800000.0
2006-07-21 10:25:00,72.379,72.379,72.365,72.365,10600000.0
2006-07-21 10:26:00,72.357,72.359,72.348,72.359,11200000.0
2006-07-21 10:27:00,72.358,72.367,72.358,72.367,11200000.0
2006-07-21 10:28:00,72.363,72.365,72.352,72.365,12800000.0
2006-07-21 10:29:00,72.353,72.359,72.349,72.349,11200000.0
2006-07-21 10:30:00,72.342,72.355,72.342,72.355,8000000.0
2006-07-21 10:31:00,72.353,72.353,72.333,72.34,12800000.0
2006-07-21 10:32:00,72.317,72.317,72.269,72.269,17600000.0
2006-07-21 10:33:00,72.272,72.285,72.272,72.285,11200000.0
2006-07-21 10:34:00,72.288,72.288,72.281,72.285,11200000.0
2006-07-21 10:35:00,72.281,72.281,72.267,72.268,11200000.0
2006-07-21 10:36:00,72.262,72.269,72.262,72.269,11200000.0
2006-07-21 10:37:00,72.275,72.294,72.192,72.287,11200000.0
2006-07-21 10:38:00,72.304,72.312,72.297,72.311,12800000.0
2006-07-21 10:39:00,72.295,72.3,72.295,72.3,11200000.0
2006-07-21 10:40:00,72.301,72.318,72.301,72.303,16000000.0
2006-07-21 10:41:00,72.311,72.339,72.311,72.339,12800000.0
2006-07-21 10:42:00,72.334,72.357,72.33,72.357,11200000.0
2006-07-21 10:43:00,72.346,72.351,72.346,72.351,11200000.0
2006-07-21 10:44:00,72.353,72.357,72.349,72.357,12800000.0
2006-07-21 10:45:00,72.34,72.361,72.34,72.361,12800000.0
2006-07-21 10:46:00,72.366,72.366,72.36,72.362,12800000.0
2006-07-21 10:47:00,72.359,72.382,72.348,72.382,12800000.0
2006-07-21 10:48:00,72.388,72.388,72.369,72.369,12800000.0
2006-07-21 10:49:00,72.359,72.359,72.317,72.317,11200000.0
2006-07-21 10:50:00,72.305,72.316,72.3,72.31,16000000.0
2006-07-21 10:51:00,72.314,72.327,72.314,72.321,17600000.0
2006-07-21 10:52:00,72.322,72.332,72.322,72.324,11200000.0
2006-07-21 10:53:00,72.334,72.342,72.314,72.314,11200000.0
2006-07-21 10:54:00,72.331,72.331,72.319,72.327,17600000.0
2006-07-21 10:55:00,72.314,72.314,72.294,72.298,11200000.0
2006-07-21 10:56:00,72.296,72.296,72.251,72.251,17600000.0
2006-07-21 10:57:00,72.243,72.261,72.243,72.252,16000000.0
2006-07-21 10:58:00,72.249,72.265,72.166,72.265,12800000.0
2006-07-21 10:59:00,72.268,72.268,72.256,72.256,11200000.0
2006-07-21 11:00:00,72.26,72.26,72.238,72.238,12800000.0
2006-07-21 11:01:00,72.236,72.236,72.222,72.232,12800000.0
2006-07-21 11:02:00,72.242,72.245,72.231,72.231,16000000.0
2006-07-21 11:03:00,72.246,72.246,72.225,72.231,12800000.0
2006-07-21 11:04:00,72.236,72.247,72.236,72.243,14400000.0
2006-07-21 11:05:00,72.231,72.234,72.216,72.234,17600000.0
2006-07-21 11:06:00,72.236,72.238,72.221,72.226,17600000.0
2006-07-21 11:07:00,72.214,72.241,72.208,72.241,17600000.0
2006-07-21 11:08:00,72.172,72.23,72.172,72.23,11200000.0
2006-07-21 11:09:00,72.236,72.241,72.231,72.236,17000000.0
2006-07-21 11:10:00,72.229,72.237,72.229,72.229,12800000.0
2006-07-21 11:11:00,72.215,72.215,72.201,72.208,11200000.0
2006-07-21 11:12:00,72.222,72.235,72.222,72.222,18000000.0
2006-07-21 11:13:00,72.229,72.243,72.22,72.239,14400000.0
2006-07-21 11:14:00,72.258,72.278,72.258,72.278,11200000.0
2006-07-21 11:15:00,72.292,72.329,72.292,72.329,11200000.0
2006-07-21 11:16:00,72.336,72.336,72.314,72.314,12800000.0
2006-07-21 11:17:00,72.311,72.333,72.309,72.333,11200000.0
2006-07-21 11:18:00,72.341,72.341,72.323,72.325,12800000.0
2006-07-21 11:19:00,72.324,72.324,72.305,72.305,17600000.0
2006-07-21 11:20:00,72.314,72.343,72.314,72.343,12800000.0
2006-07-21 11:21:00,72.332,72.332,72.321,72.332,14400000.0
2006-07-21 11:22:00,72.339,72.356,72.339,72.346,12800000.0
2006-07-21 11:23:00,72.338,72.338,72.327,72.327,11200000.0
2006-07-21 11:24:00,72.33,72.336,72.322,72.335,12800000.0
2006-07-21 11:25:00,72.335,72.348,72.315,72.338,17600000.0
2006-07-21 11:26:00,72.341,72.341,72.283,72.283,14400000.0
2006-07-21 11:27:00,72.289,72.294,72.276,72.293,11200000.0
2006-07-21 11:28:00,72.295,72.322,72.295,72.322,14400000.0
2006-07-21 11:29:00,72.321,72.322,72.314,72.322,14400000.0
2006-07-21 11:30:00,72.323,72.327,72.31,72.31,14400000.0
2006-07-21 11:31:00,72.297,72.298,72.289,72.295,11200000.0
2006-07-21 11:32:00,72.294,72.301,72.286,72.301,17600000.0
2006-07-21 11:33:00,72.289,72.307,72.289,72.294,12800000.0
2006-07-21 11:34:00,72.289,72.304,72.289,72.293,12800000.0
2006-07-21 11:35:00,72.298,72.301,72.292,72.292,11200000.0
2006-07-21 11:36:00,72.297,72.304,72.297,72.301,13200000.0
2006-07-21 11:37:00,72.301,72.314,72.301,72.312,11200000.0
2006-07-21 11:38:00,72.322,72.333,72.322,72.327,11200000.0
2006-07-21 11:39:00,72.33,72.338,72.318,72.335,11200000.0
2006-07-21 11:40:00,72.336,72.343,72.333,72.34,11200000.0
2006-07-21 11:41:00,72.345,72.352,72.341,72.347,16000000.0
2006-07-21 11:42:00,72.345,72.35,72.33,72.336,17600000.0
2006-07-21 11:43:00,72.332,72.332,72.313,72.325,11200000.0
2006-07-21 11:44:00,72.334,72.334,72.322,72.324,11200000.0
2006-07-21 11:45:00,72.33,72.336,72.329,72.334,14400000.0
2006-07-21 11:46:00,72.34,72.358,72.34,72.358,11200000.0
2006-07-21 11:47:00,72.359,72.365,72.341,72.365,17600000.0
2006-07-21 11:48:00,72.373,72.373,72.345,72.359,11200000.0
2006-07-21 11:49:00,72.339,72.365,72.339,72.361,12800000.0
2006-07-21 11:50:00,72.369,72.382,72.369,72.381,12800000.0
2006-07-21 11:51:00,72.368,72.368,72.35,72.35,11200000.0
2006-07-21 11:53:00,72.369,72.379,72.36,72.379,15400000.0
2006-07-21 11:54:00,72.387,72.393,72.381,72.393,14400000.0
2006-07-21 11:55:00,72.383,72.383,72.286,72.343,11200000.0
2006-07-21 11:56:00,72.329,72.371,72.329,72.371,12800000.0
2006-07-21 11:57:00,72.387,72.387,72.342,72.342,12800000.0
2006-07-21 11:58:00,72.361,72.402,72.361,72.402,11200000.0
2006-07-21 11:59:00,72.403,72.403,72.329,72.329,11200000.0
2006-07-21 12:00:00,72.339,72.367,72.339,72.367,11200000.0
2006-07-21 12:01:00,72.396,72.429,72.396,72.404,11200000.0
2006-07-21 12:02:00,72.379,72.388,72.379,72.382,14400000.0
2006-07-21 12:03:00,72.383,72.399,72.381,72.399,11200000.0
2006-07-21 12:04:00,72.42,72.42,72.388,72.388,17600000.0
2006-07-21 12:05:00,72.392,72.416,72.392,72.416,17600000.0
2006-07-21 12:06:00,72.394,72.394,72.378,72.378,12800000.0
2006-07-21 12:07:00,72.394,72.401,72.393,72.401,11200000.0
2006-07-21 12:08:00,72.404,72.408,72.396,72.402,11200000.0
2006-07-21 12:09:00,72.4,72.408,72.396,72.404,14400000.0
2006-07-21 12:10:00,72.384,72.388,72.373,72.373,11200000.0
2006-07-21 12:11:00,72.372,72.374,72.362,72.365,12800000.0
2006-07-21 12:12:00,72.367,72.367,72.359,72.36,11200000.0
2006-07-21 12:13:00,72.361,72.367,72.358,72.366,11200000.0
2006-07-21 12:14:00,72.382,72.382,72.367,72.377,12800000.0
2006-07-21 12:15:00,72.385,72.385,72.375,72.377,12800000.0
2006-07-21 12:16:00,72.364,72.381,72.364,72.374,12800000.0
2006-07-21 12:18:00,72.363,72.37,72.36,72.36,16000000.0
2006-07-21 12:19:00,72.36,72.365,72.348,72.365,12800000.0
2006-07-21 12:20:00,72.345,72.345,72.302,72.302,14400000.0
2006-07-21 12:21:00,72.313,72.324,72.306,72.324,11200000.0
2006-07-21 12:22:00,72.314,72.314,72.288,72.288,16000000.0
2006-07-21 12:23:00,72.252,72.258,72.24,72.257,14400000.0
2006-07-21 12:24:00,72.248,72.27,72.246,72.267,12800000.0
2006-07-21 12:25:00,72.287,72.29,72.278,72.29,11200000.0
2006-07-21 12:26:00,72.29,72.29,72.279,72.279,11200000.0
2006-07-21 12:27:00,72.28,72.281,72.263,72.27,11200000.0
2006-07-21 12:28:00,72.269,72.271,72.258,72.271,12800000.0
2006-07-21 12:29:00,72.274,72.285,72.271,72.279,17600000.0
2006-07-21 12:30:00,72.275,72.292,72.275,72.292,17600000.0
2006-07-21 12:31:00,72.289,72.3,72.284,72.295,12800000.0
2006-07-21 12:32:00,72.289,72.3,72.287,72.299,12800000.0
2006-07-21 12:33:00,72.298,72.303,72.289,72.303,14800000.0
2006-07-21 12:34:00,72.3,72.302,72.288,72.29,12800000.0
2006-07-21 12:35:00,72.3,72.301,72.278,72.279,11200000.0
2006-07-21 12:36:00,72.276,72.276,72.267,72.275,11200000.0
2006-07-21 12:37:00,72.264,72.275,72.264,72.272,11200000.0
2006-07-21 12:38:00,72.28,72.28,72.184,72.272,17600000.0
2006-07-21 12:39:00,72.268,72.276,72.267,72.275,16000000.0
2006-07-21 12:40:00,72.272,72.274,72.253,72.273,16000000.0
2006-07-21 12:41:00,72.269,72.278,72.269,72.274,12800000.0
2006-07-21 12:42:00,72.283,72.301,72.283,72.301,14400000.0
2006-07-21 12:43:00,72.306,72.306,72.288,72.299,12200000.0
2006-07-21 12:44:00,72.286,72.293,72.275,72.287,17400000.0
2006-07-21 12:45:00,72.298,72.308,72.296,72.306,16000000.0
2006-07-21 12:46:00,72.304,72.309,72.301,72.307,12800000.0
2006-07-21 12:47:00,72.299,72.304,72.285,72.299,12800000.0
2006-07-21 12:48:00,72.298,72.298,72.287,72.294,12800000.0
2006-07-21 12:49:00,72.287,72.287,72.275,72.28,16000000.0
2006-07-21 12:50:00,72.272,72.272,72.242,72.269,14400000.0
2006-07-21 12:51:00,72.281,72.288,72.278,72.283,11200000.0
2006-07-21 12:52:00,72.294,72.294,72.285,72.294,11200000.0
2006-07-21 12:53:00,72.289,72.305,72.288,72.305,11200000.0
2006-07-21 12:54:00,72.31,72.31,72.268,72.28,12800000.0
2006-07-21 12:55:00,72.296,72.296,72.289,72.292,16000000.0
2006-07-21 12:56:00,72.292,72.292,72.285,72.285,11200000.0
2006-07-21 12:57:00,72.289,72.3,72.289,72.298,11200000.0
2006-07-21 12:58:00,72.297,72.301,72.284,72.295,17600000.0
2006-07-21 12:59:00,72.289,72.303,72.289,72.29,16000000.0
2006-07-21 13:00:00,72.286,72.315,72.284,72.315,12800000.0
2006-07-21 13:01:00,72.315,72.315,72.304,72.306,14400000.0
2006-07-21 13:02:00,72.3,72.3,72.282,72.282,12800000.0
2006-07-21 13:03:00,72.297,72.297,72.275,72.287,16000000.0
2006-07-21 13:04:00,72.277,72.277,72.262,72.262,10600000.0
2006-07-21 13:05:00,72.256,72.262,72.253,72.262,12800000.0
2006-07-21 13:06:00,72.27,72.27,72.266,72.266,3200000.0
2006-07-21 13:07:00,72.287,72.292,72.283,72.283,14400000.0
2006-07-21 13:08:00,72.293,72.303,72.293,72.3,17600000.0
2006-07-21 13:09:00,72.307,72.317,72.303,72.307,12800000.0
2006-07-21 13:10:00,72.296,72.304,72.277,72.296,16000000.0
2006-07-21 13:11:00,72.29,72.297,72.289,72.297,11200000.0
2006-07-21 13:12:00,72.296,72.296,72.283,72.283,12800000.0
2006-07-21 13:13:00,72.292,72.293,72.284,72.285,17600000.0
2006-07-21 13:14:00,72.301,72.31,72.289,72.289,12200000.0
2006-07-21 13:15:00,72.27,72.27,72.248,72.256,12200000.0
2006-07-21 13:16:00,72.251,72.287,72.251,72.287,17600000.0
2006-07-21 13:17:00,72.271,72.274,72.258,72.274,12800000.0
2006-07-21 13:18:00,72.267,72.275,72.256,72.256,11200000.0
2006-07-21 13:19:00,72.244,72.281,72.244,72.281,16000000.0
2006-07-21 13:20:00,72.275,72.28,72.262,72.28,9600000.0
2006-07-21 13:21:00,72.282,72.282,72.265,72.269,11200000.0
2006-07-21 13:22:00,72.251,72.255,72.242,72.242,14400000.0
2006-07-21 13:23:00,72.247,72.259,72.247,72.25,12800000.0
2006-07-21 13:24:00,72.247,72.252,72.191,72.252,8000000.0
2006-07-21 13:25:00,72.25,72.258,72.25,72.25,17600000.0
2006-07-21 13:26:00,72.26,72.26,72.247,72.26,17600000.0
2006-07-21 13:27:00,72.256,72.269,72.25,72.269,12800000.0
2006-07-21 13:28:00,72.271,72.271,72.177,72.264,16000000.0
2006-07-21 13:30:00,72.262,72.266,72.26,72.262,12800000.0
2006-07-21 13:31:00,72.261,72.283,72.261,72.283,11200000.0
2006-07-21 13:32:00,72.283,72.288,72.277,72.288,11200000.0
2006-07-21 13:33:00,72.284,72.297,72.284,72.296,19200000.0
2006-07-21 13:34:00,72.295,72.295,72.287,72.289,13800000.0
2006-07-21 13:35:00,72.28,72.28,72.27,72.27,36800000.0
2006-07-21 13:36:00,72.271,72.282,72.271,72.282,17600000.0
2006-07-21 13:37:00,72.282,72.284,72.278,72.284,14400000.0
2006-07-21 13:38:00,72.286,72.293,72.282,72.288,33600000.0
2006-07-21 13:39:00,72.292,72.292,72.287,72.288,14400000.0
2006-07-21 13:40:00,72.288,72.299,72.288,72.298,39400000.0
2006-07-21 13:41:00,72.299,72.306,72.296,72.306,16000000.0
2006-07-21 13:42:00,72.291,72.296,72.287,72.287,11200000.0
2006-07-21 13:43:00,72.289,72.299,72.286,72.299,27200000.0
2006-07-21 13:44:00,72.301,72.308,72.297,72.3,33600000.0
2006-07-21 13:45:00,72.3,72.307,72.294,72.297,20800000.0
2006-07-21 13:47:00,72.299,72.304,72.299,72.3,12800000.0
2006-07-21 13:48:00,72.299,72.306,72.296,72.301,12800000.0
2006-07-21 13:49:00,72.306,72.306,72.301,72.301,17600000.0
2006-07-21 13:51:00,72.322,72.328,72.322,72.328,23400000.0
2006-07-21 13:53:00,72.317,72.324,72.305,72.305,17600000.0
2006-07-21 13:54:00,72.31,72.31,72.298,72.298,25600000.0
2006-07-21 13:55:00,72.29,72.298,72.285,72.287,14400000.0
2006-07-21 13:56:00,72.286,72.293,72.283,72.283,14800000.0
2006-07-21 13:57:00,72.277,72.285,72.273,72.279,28200000.0
2006-07-21 13:58:00,72.285,72.285,72.279,72.279,14400000.0
2006-07-21 13:59:00,72.283,72.287,72.275,72.287,31400000.0
2006-07-21 14:00:00,72.277,72.279,72.268,72.268,48000000.0
2006-07-21 14:01:00,72.276,72.278,72.271,72.277,32000000.0
2006-07-21 14:02:00,72.277,72.281,72.275,72.281,14400000.0
2006-07-21 14:03:00,72.278,72.285,72.278,72.284,14400000.0
2006-07-21 14:04:00,72.282,72.284,72.268,72.268,11200000.0
2006-07-21 14:05:00,72.252,72.256,72.234,72.253,24000000.0
2006-07-21 14:06:00,72.252,72.253,72.239,72.253,37200000.0
2006-07-21 14:07:00,72.27,72.271,72.259,72.27,40000000.0
2006-07-21 14:08:00,72.267,72.267,72.252,72.252,16000000.0
2006-07-21 14:10:00,72.248,72.253,72.246,72.248,33600000.0
2006-07-21 14:11:00,72.242,72.249,72.241,72.249,14400000.0
2006-07-21 14:12:00,72.243,72.243,72.22,72.22,27200000.0
2006-07-21 14:13:00,72.222,72.266,72.222,72.266,14400000.0
2006-07-21 14:14:00,72.291,72.291,72.284,72.286,12800000.0
2006-07-21 14:15:00,72.277,72.296,72.277,72.296,29200000.0
2006-07-21 14:16:00,72.301,72.316,72.297,72.316,25600000.0
2006-07-21 14:17:00,72.34,72.341,72.328,72.338,12200000.0
2006-07-21 14:18:00,72.358,72.365,72.336,72.336,16000000.0
2006-07-21 14:19:00,72.345,72.345,72.325,72.325,12800000.0
2006-07-21 14:20:00,72.32,72.327,72.314,72.315,25600000.0
2006-07-21 14:21:00,72.323,72.323,72.314,72.315,28800000.0
2006-07-21 14:22:00,72.319,72.338,72.319,72.334,10600000.0
2006-07-21 14:23:00,72.375,72.427,72.375,72.427,47400000.0
2006-07-21 14:24:00,72.41,72.41,72.342,72.342,13200000.0
2006-07-21 14:25:00,72.343,72.36,72.338,72.34,12800000.0
2006-07-21 14:27:00,72.327,72.342,72.327,72.342,17600000.0
2006-07-21 14:28:00,72.344,72.346,72.333,72.339,11200000.0
2006-07-21 14:29:00,72.34,72.34,72.326,72.326,36800000.0
2006-07-21 14:30:00,72.323,72.331,72.323,72.325,22400000.0
2006-07-21 14:31:00,72.328,72.348,72.328,72.34,20800000.0
2006-07-21 14:32:00,72.343,72.343,72.333,72.338,8000000.0
2006-07-21 14:33:00,72.332,72.339,72.332,72.338,24000000.0
2006-07-21 14:34:00,72.333,72.333,72.315,72.324,12800000.0
2006-07-21 14:35:00,72.322,72.338,72.322,72.338,14400000.0
2006-07-21 14:36:00,72.327,72.329,72.32,72.32,11200000.0
2006-07-21 14:37:00,72.334,72.334,72.325,72.326,10000000.0
2006-07-21 14:38:00,72.32,72.336,72.318,72.318,56000000.0
2006-07-21 14:39:00,72.317,72.322,72.31,72.32,12800000.0
2006-07-21 14:40:00,72.323,72.33,72.307,72.313,14400000.0
2006-07-21 14:41:00,72.313,72.313,72.303,72.305,56000000.0
2006-07-21 14:42:00,72.303,72.309,72.296,72.305,12800000.0
2006-07-21 14:43:00,72.312,72.332,72.312,72.322,25600000.0
2006-07-21 14:44:00,72.317,72.317,72.3,72.3,12800000.0
2006-07-21 14:45:00,72.256,72.269,72.242,72.269,11200000.0
2006-07-21 14:46:00,72.267,72.268,72.261,72.268,11200000.0
2006-07-21 14:47:00,72.277,72.284,72.272,72.281,15400000.0
2006-07-21 14:48:00,72.285,72.285,72.266,72.266,19200000.0
2006-07-21 14:49:00,72.28,72.28,72.26,72.275,32000000.0
2006-07-21 14:50:00,72.275,72.275,72.252,72.252,28800000.0
2006-07-21 14:51:00,72.251,72.267,72.251,72.267,32000000.0
2006-07-21 14:53:00,72.282,72.289,72.281,72.286,17600000.0
2006-07-21 14:54:00,72.278,72.283,72.274,72.283,12800000.0
2006-07-21 14:55:00,72.282,72.288,72.282,72.283,16000000.0
2006-07-21 14:56:00,72.272,72.293,72.272,72.283,12800000.0
2006-07-21 14:57:00,72.289,72.289,72.279,72.288,12800000.0
2006-07-21 14:58:00,72.295,72.295,72.284,72.288,17600000.0
2006-07-21 14:59:00,72.296,72.303,72.293,72.298,16000000.0
2006-07-21 15:00:00,72.298,72.298,72.29,72.296,14400000.0
2006-07-21 15:01:00,72.291,72.299,72.286,72.286,12800000.0
2006-07-21 15:02:00,72.288,72.298,72.277,72.277,27200000.0
2006-07-21 15:03:00,72.283,72.289,72.283,72.283,12800000.0
2006-07-21 15:05:00,72.283,72.285,72.276,72.278,11200000.0
2006-07-21 15:06:00,72.264,72.264,72.258,72.26,11200000.0
2006-07-21 15:08:00,72.284,72.284,72.284,72.284,3200000.0
2006-07-21 15:09:00,72.283,72.297,72.283,72.287,16000000.0
2006-07-21 15:10:00,72.308,72.309,72.293,72.299,12800000.0
2006-07-21 15:11:00,72.293,72.314,72.293,72.314,32000000.0
2006-07-21 15:12:00,72.313,72.313,72.3,72.301,12800000.0
2006-07-21 15:13:00,72.297,72.299,72.292,72.292,44800000.0
2006-07-21 15:14:00,72.284,72.286,72.279,72.279,35200000.0
2006-07-21 15:15:00,72.267,72.267,72.252,72.252,22400000.0
2006-07-21 15:16:00,72.247,72.28,72.247,72.28,36800000.0
2006-07-21 15:17:00,72.277,72.295,72.277,72.291,22400000.0
2006-07-21 15:18:00,72.291,72.291,72.276,72.277,22400000.0
2006-07-21 15:20:00,72.281,72.285,72.281,72.285,24000000.0
2006-07-21 15:21:00,72.301,72.31,72.299,72.31,14400000.0
2006-07-21 15:22:00,72.304,72.309,72.293,72.295,12800000.0
2006-07-21 15:23:00,72.283,72.299,72.283,72.299,47400000.0
2006-07-21 15:25:00,72.299,72.307,72.298,72.304,27200000.0
2006-07-21 15:26:00,72.307,72.307,72.299,72.299,40000000.0
2006-07-21 15:27:00,72.301,72.308,72.301,72.305,28800000.0
2006-07-21 15:28:00,72.306,72.307,72.3,72.3,70400000.0
2006-07-21 15:30:00,72.216,72.357,72.206,72.226,115200000.0
2006-07-21 15:32:00,72.313,72.331,72.313,72.328,29800000.0
2006-07-21 15:33:00,72.32,72.321,72.31,72.31,30400000.0
2006-07-21 15:34:00,72.311,72.325,72.311,72.319,22400000.0
2006-07-21 15:35:00,72.327,72.336,72.325,72.331,33600000.0
2006-07-21 15:36:00,72.329,72.331,72.324,72.324,32000000.0
2006-07-21 15:37:00,72.326,72.349,72.326,72.336,30400000.0
2006-07-21 15:38:00,72.338,72.345,72.337,72.337,59200000.0
2006-07-21 15:39:00,72.343,72.343,72.331,72.337,36800000.0
2006-07-21 15:40:00,72.348,72.348,72.326,72.326,35200000.0
2006-07-21 15:41:00,72.333,72.351,72.331,72.351,25600000.0
2006-07-21 15:42:00,72.371,72.38,72.371,72.376,42600000.0
2006-07-21 15:43:00,72.395,72.415,72.395,72.408,26600000.0
2006-07-21 15:44:00,72.372,72.388,72.372,72.376,12800000.0
2006-07-21 15:45:00,72.374,72.374,72.358,72.37,16000000.0
2006-07-21 15:46:00,72.372,72.376,72.37,72.376,14400000.0
2006-07-21 15:47:00,72.374,72.375,72.367,72.367,30800000.0
2006-07-21 15:48:00,72.364,72.371,72.358,72.358,27200000.0
2006-07-21 15:49:00,72.36,72.367,72.357,72.366,11200000.0
2006-07-21 15:50:00,72.366,72.366,72.35,72.359,11200000.0
2006-07-21 15:51:00,72.358,72.365,72.358,72.365,12800000.0
2006-07-21 15:52:00,72.365,72.365,72.33,72.335,20800000.0
2006-07-21 15:53:00,72.335,72.335,72.327,72.333,24000000.0
2006-07-21 15:54:00,72.341,72.349,72.341,72.341,28800000.0
2006-07-21 15:55:00,72.326,72.326,72.31,72.315,24000000.0
2006-07-21 15:56:00,72.318,72.322,72.31,72.322,51200000.0
2006-07-21 15:57:00,72.309,72.312,72.299,72.307,12800000.0
2006-07-21 15:58:00,72.305,72.305,72.29,72.302,19200000.0
2006-07-21 15:59:00,72.317,72.344,72.317,72.344,36200000.0
2006-07-21 16:00:00,72.369,72.378,72.369,72.374,51200000.0
2006-07-21 16:03:00,72.383,72.395,72.383,72.384,64400000.0
2006-07-21 16:04:00,72.384,72.384,72.368,72.368,44800000.0
2006-07-21 16:06:00,72.353,72.353,72.336,72.336,35200000.0
2006-07-21 16:07:00,72.337,72.34,72.32,72.34,32400000.0
2006-07-21 16:08:00,72.331,72.348,72.331,72.348,44800000.0
2006-07-21 16:09:00,72.344,72.344,72.334,72.335,44800000.0
2006-07-21 16:10:00,72.349,72.355,72.345,72.345,41600000.0
2006-07-21 16:11:00,72.353,72.37,72.352,72.37,14400000.0
2006-07-21 16:12:00,72.379,72.395,72.374,72.395,56000000.0
2006-07-21 16:13:00,72.411,72.417,72.405,72.415,11200000.0
2006-07-21 16:14:00,72.421,72.434,72.417,72.433,49600000.0
2006-07-21 16:15:00,72.43,72.447,72.43,72.447,59200000.0
2006-07-21 16:16:00,72.43,72.45,72.43,72.45,17600000.0
2006-07-21 16:17:00,72.451,72.452,72.445,72.447,38400000.0
2006-07-21 16:18:00,72.435,72.443,72.433,72.44,11200000.0
2006-07-21 16:19:00,72.445,72.445,72.434,72.434,21800000.0
2006-07-21 16:20:00,72.428,72.437,72.42,72.437,11200000.0
2006-07-21 16:21:00,72.442,72.444,72.433,72.441,27200000.0
2006-07-21 16:23:00,72.426,72.426,72.414,72.416,42600000.0
2006-07-21 16:24:00,72.414,72.418,72.399,72.407,17000000.0
2006-07-21 16:25:00,72.414,72.423,72.408,72.423,33400000.0
2006-07-21 16:28:00,72.414,72.422,72.408,72.41,26600000.0
2006-07-21 16:29:00,72.412,72.421,72.412,72.421,11200000.0
2006-07-21 16:30:00,72.418,72.418,72.389,72.389,11200000.0
2006-07-21 16:31:00,72.414,72.425,72.412,72.422,41600000.0
2006-07-21 16:32:00,72.422,72.429,72.418,72.429,12800000.0
2006-07-21 16:33:00,72.426,72.455,72.426,72.454,27200000.0
2006-07-21 16:34:00,72.455,72.467,72.452,72.466,35200000.0
2006-07-21 16:35:00,72.467,72.472,72.458,72.458,52800000.0
2006-07-21 16:36:00,72.461,72.479,72.46,72.479,50600000.0
2006-07-21 16:37:00,72.478,72.499,72.478,72.499,41600000.0
2006-07-21 16:38:00,72.502,72.502,72.492,72.494,40400000.0
2006-07-21 16:39:00,72.501,72.524,72.501,72.516,35200000.0
2006-07-21 16:40:00,72.496,72.509,72.488,72.509,56000000.0
2006-07-21 16:41:00,72.509,72.517,72.503,72.513,73000000.0
2006-07-21 16:42:00,72.505,72.515,72.499,72.499,54400000.0
2006-07-21 16:43:00,72.503,72.509,72.5,72.505,17600000.0
2006-07-21 16:44:00,72.51,72.51,72.502,72.504,11200000.0
2006-07-21 16:45:00,72.502,72.535,72.502,72.535,57600000.0
2006-07-21 16:46:00,72.535,72.539,72.532,72.539,11600000.0
2006-07-21 16:47:00,72.549,72.55,72.535,72.541,70400000.0
2006-07-21 16:48:00,72.531,72.541,72.531,72.534,52800000.0
2006-07-21 16:49:00,72.514,72.514,72.497,72.497,36800000.0
2006-07-21 16:50:00,72.491,72.491,72.479,72.484,75600000.0
2006-07-21 16:51:00,72.496,72.5,72.49,72.49,32000000.0
2006-07-21 16:52:00,72.485,72.508,72.485,72.508,45800000.0
2006-07-21 16:53:00,72.51,72.52,72.507,72.507,30400000.0
2006-07-21 16:55:00,72.506,72.513,72.506,72.511,27200000.0
2006-07-21 16:56:00,72.522,72.533,72.518,72.52,36800000.0
2006-07-21 16:57:00,72.518,72.522,72.515,72.521,19200000.0
2006-07-21 16:58:00,72.515,72.522,72.512,72.517,12800000.0
2006-07-21 16:59:00,72.514,72.529,72.512,72.519,51200000.0
2006-07-21 17:00:00,72.548,72.568,72.548,72.568,49000000.0
2006-07-21 17:01:00,72.57,72.58,72.569,72.571,40000000.0
2006-07-21 17:02:00,72.58,72.609,72.58,72.591,33600000.0
2006-07-21 17:03:00,72.576,72.579,72.563,72.572,44800000.0
2006-07-21 17:04:00,72.573,72.577,72.563,72.563,41600000.0
2006-07-21 17:05:00,72.559,72.563,72.552,72.552,53800000.0
2006-07-21 17:06:00,72.557,72.568,72.557,72.568,59200000.0
2006-07-21 17:07:00,72.57,72.571,72.563,72.568,35200000.0
2006-07-21 17:08:00,72.564,72.571,72.562,72.564,68800000.0
2006-07-21 17:09:00,72.578,72.586,72.576,72.578,58600000.0
2006-07-21 17:10:00,72.585,72.636,72.585,72.636,25600000.0
2006-07-21 17:11:00,72.635,72.635,72.612,72.612,38400000.0
2006-07-21 17:12:00,72.597,72.604,72.592,72.604,25600000.0
2006-07-21 17:13:00,72.594,72.594,72.564,72.565,28800000.0
2006-07-21 17:14:00,72.57,72.575,72.549,72.549,22400000.0
2006-07-21 17:15:00,72.521,72.521,72.498,72.504,18000000.0
2006-07-21 17:16:00,72.511,72.533,72.511,72.532,17600000.0
2006-07-21 17:17:00,72.539,72.544,72.525,72.525,38400000.0
2006-07-21 17:18:00,72.522,72.532,72.51,72.51,57600000.0
2006-07-21 17:19:00,72.504,72.522,72.504,72.522,23800000.0
2006-07-21 17:20:00,72.528,72.532,72.517,72.517,16000000.0
2006-07-21 17:21:00,72.528,72.544,72.528,72.532,28800000.0
2006-07-21 17:22:00,72.524,72.524,72.511,72.511,19200000.0
2006-07-21 17:23:00,72.503,72.503,72.489,72.492,11200000.0
2006-07-21 17:24:00,72.491,72.511,72.491,72.511,12800000.0
2006-07-21 17:25:00,72.506,72.51,72.5,72.51,17600000.0
2006-07-21 17:26:00,72.516,72.548,72.516,72.548,12800000.0
2006-07-21 17:27:00,72.572,72.58,72.565,72.565,46400000.0
2006-07-21 17:28:00,72.556,72.558,72.547,72.556,12800000.0
2006-07-21 17:29:00,72.542,72.547,72.529,72.529,27200000.0
2006-07-21 17:30:00,72.508,72.515,72.508,72.508,17600000.0
2006-07-21 17:31:00,72.517,72.526,72.506,72.525,88000000.0
2006-07-21 17:32:00,72.546,72.56,72.545,72.546,53200000.0
2006-07-21 17:33:00,72.552,72.552,72.546,72.548,36800000.0
2006-07-21 17:34:00,72.552,72.563,72.551,72.56,64000000.0
2006-07-21 17:35:00,72.561,72.568,72.561,72.568,43200000.0
2006-07-21 17:36:00,72.572,72.572,72.561,72.561,33600000.0
2006-07-21 17:37:00,72.567,72.577,72.567,72.571,16000000.0
2006-07-21 17:38:00,72.587,72.634,72.587,72.631,35600000.0
2006-07-21 17:39:00,72.634,72.637,72.629,72.629,16000000.0
2006-07-21 17:41:00,72.624,72.631,72.622,72.622,12800000.0
2006-07-21 17:42:00,72.62,72.62,72.608,72.613,11200000.0
2006-07-21 17:43:00,72.614,72.619,72.609,72.609,17600000.0
2006-07-21 17:44:00,72.624,72.655,72.624,72.649,30400000.0
2006-07-21 17:45:00,72.637,72.647,72.632,72.632,30400000.0
2006-07-21 17:46:00,72.625,72.625,72.615,72.615,41600000.0
2006-07-21 17:47:00,72.62,72.635,72.62,72.635,57600000.0
2006-07-21 17:48:00,72.631,72.631,72.623,72.625,57600000.0
2006-07-21 17:49:00,72.631,72.64,72.626,72.636,46400000.0
2006-07-21 17:51:00,72.639,72.646,72.635,72.646,49600000.0
2006-07-21 17:52:00,72.641,72.647,72.632,72.632,43200000.0
2006-07-21 17:53:00,72.658,72.675,72.656,72.656,33600000.0
2006-07-21 17:54:00,72.654,72.654,72.644,72.647,37800000.0
2006-07-21 17:55:00,72.652,72.659,72.651,72.658,39400000.0
2006-07-21 17:56:00,72.665,72.687,72.665,72.684,44800000.0
2006-07-21 17:57:00,72.671,72.671,72.636,72.636,36800000.0
2006-07-21 17:58:00,72.639,72.646,72.639,72.646,17600000.0
2006-07-21 17:59:00,72.658,72.695,72.658,72.693,61800000.0
2006-07-21 18:00:00,72.709,72.713,72.707,72.708,51200000.0
2006-07-21 18:01:00,72.697,72.702,72.696,72.696,32000000.0
2006-07-21 18:03:00,72.696,72.701,72.693,72.696,37200000.0
2006-07-21 18:04:00,72.678,72.678,72.669,72.67,33600000.0
2006-07-21 18:05:00,72.684,72.696,72.684,72.693,12800000.0
2006-07-21 18:06:00,72.694,72.703,72.689,72.695,30800000.0
2006-07-21 18:07:00,72.696,72.696,72.671,72.671,11200000.0
2006-07-21 18:08:00,72.656,72.667,72.655,72.666,84200000.0
2006-07-21 18:09:00,72.679,72.679,72.669,72.673,33000000.0
2006-07-21 18:10:00,72.659,72.659,72.64,72.651,16000000.0
2006-07-21 18:11:00,72.649,72.663,72.644,72.663,12800000.0
2006-07-21 18:12:00,72.664,72.667,72.659,72.659,12800000.0
2006-07-21 18:13:00,72.669,72.702,72.669,72.702,26600000.0
2006-07-21 18:14:00,72.724,72.731,72.701,72.701,19200000.0
2006-07-21 18:16:00,72.695,72.699,72.683,72.69,56000000.0
2006-07-21 18:17:00,72.685,72.701,72.684,72.701,43200000.0
2006-07-21 18:18:00,72.678,72.678,72.663,72.675,30400000.0
2006-07-21 18:19:00,72.674,72.674,72.658,72.658,46400000.0
2006-07-21 18:20:00,72.659,72.667,72.659,72.666,43200000.0
2006-07-21 18:21:00,72.665,72.673,72.661,72.664,12200000.0
2006-07-21 18:23:00,72.67,72.67,72.651,72.653,46400000.0
2006-07-21 18:24:00,72.64,72.646,72.635,72.646,52200000.0
2006-07-21 18:25:00,72.645,72.645,72.626,72.637,33600000.0
2006-07-21 18:26:00,72.592,72.602,72.584,72.584,12800000.0
2006-07-21 18:27:00,72.575,72.575,72.55,72.55,33600000.0
2006-07-21 18:28:00,72.553,72.583,72.553,72.583,12800000.0
2006-07-21 18:29:00,72.589,72.59,72.584,72.587,25600000.0
2006-07-21 18:30:00,72.593,72.593,72.582,72.589,36200000.0
2006-07-21 18:31:00,72.595,72.599,72.587,72.599,11200000.0
2006-07-21 18:32:00,72.603,72.61,72.603,72.608,70400000.0
2006-07-21 18:33:00,72.62,72.634,72.62,72.634,32000000.0
2006-07-21 18:34:00,72.633,72.634,72.623,72.634,19200000.0
2006-07-21 18:35:00,72.636,72.653,72.636,72.651,42600000.0
2006-07-21 18:36:00,72.658,72.658,72.655,72.655,3200000.0
2006-07-21 18:37:00,72.646,72.659,72.646,72.659,36800000.0
2006-07-21 18:38:00,72.653,72.665,72.653,72.664,49600000.0
2006-07-21 18:39:00,72.677,72.677,72.666,72.67,76200000.0
2006-07-21 18:40:00,72.666,72.672,72.661,72.67,65600000.0
2006-07-21 18:41:00,72.662,72.684,72.662,72.684,72000000.0
2006-07-21 18:45:00,72.687,72.687,72.669,72.676,12800000.0
2006-07-21 18:48:00,72.68,72.68,72.673,72.676,28800000.0
2006-07-21 18:49:00,72.673,72.673,72.65,72.65,24000000.0
2006-07-21 18:50:00,72.653,72.662,72.653,72.655,46800000.0
2006-07-21 18:51:00,72.659,72.659,72.649,72.655,12200000.0
2006-07-21 18:52:00,72.648,72.653,72.644,72.644,19200000.0
2006-07-21 18:53:00,72.648,72.658,72.647,72.653,30800000.0
2006-07-21 18:54:00,72.659,72.659,72.651,72.651,19200000.0
2006-07-21 18:56:00,72.643,72.643,72.627,72.627,16000000.0
2006-07-21 18:57:00,72.628,72.635,72.628,72.635,19200000.0
2006-07-21 18:58:00,72.626,72.626,72.61,72.61,32000000.0
2006-07-21 18:59:00,72.607,72.613,72.606,72.613,32000000.0
2006-07-21 19:01:00,72.602,72.607,72.602,72.605,11200000.0
2006-07-21 19:03:00,72.61,72.616,72.606,72.616,14400000.0
2006-07-21 19:04:00,72.618,72.618,72.607,72.617,14400000.0
2006-07-21 19:06:00,72.62,72.625,72.613,72.622,56000000.0
2006-07-21 19:08:00,72.624,72.647,72.624,72.647,22400000.0
2006-07-21 19:09:00,72.647,72.656,72.647,72.652,12800000.0
2006-07-21 19:10:00,72.655,72.655,72.627,72.627,17600000.0
2006-07-21 19:14:00,72.61,72.613,72.602,72.613,12800000.0
2006-07-21 19:16:00,72.616,72.616,72.595,72.604,12800000.0
2006-07-21 19:17:00,72.611,72.616,72.609,72.612,14400000.0
2006-07-21 19:18:00,72.6,72.6,72.59,72.592,32400000.0
2006-07-21 19:20:00,72.574,72.574,72.557,72.558,14400000.0
2006-07-21 19:21:00,72.551,72.564,72.551,72.561,17600000.0
2006-07-21 19:22:00,72.563,72.563,72.543,72.552,14400000.0
2006-07-21 19:23:00,72.553,72.562,72.544,72.561,16000000.0
2006-07-21 19:28:00,72.557,72.557,72.544,72.547,12800000.0
2006-07-21 19:29:00,72.548,72.554,72.548,72.549,12800000.0
2006-07-21 19:30:00,72.557,72.557,72.537,72.537,10600000.0
2006-07-21 19:31:00,72.543,72.543,72.531,72.536,11200000.0
2006-07-21 19:32:00,72.54,72.548,72.538,72.538,11200000.0
2006-07-21 19:34:00,72.545,72.564,72.545,72.564,12800000.0
2006-07-21 19:36:00,72.568,72.568,72.557,72.562,16000000.0
2006-07-21 19:37:00,72.554,72.564,72.554,72.557,11200000.0
2006-07-21 19:38:00,72.557,72.561,72.556,72.56,11200000.0
2006-07-21 19:39:00,72.557,72.572,72.557,72.572,12800000.0
2006-07-21 19:40:00,72.563,72.572,72.563,72.563,11200000.0
2006-07-21 19:41:00,72.552,72.553,72.545,72.553,11200000.0
2006-07-21 19:42:00,72.553,72.564,72.553,72.564,11200000.0
2006-07-21 19:43:00,72.564,72.591,72.564,72.591,11200000.0
2006-07-21 19:45:00,72.591,72.591,72.579,72.586,16000000.0
2006-07-21 19:46:00,72.564,72.571,72.564,72.566,7400000.0
2006-07-21 19:47:00,72.561,72.561,72.554,72.555,9600000.0
2006-07-21 19:48:00,72.56,72.566,72.552,72.561,12800000.0
2006-07-21 19:50:00,72.559,72.562,72.554,72.554,12800000.0
2006-07-21 19:51:00,72.549,72.561,72.549,72.554,12800000.0
2006-07-21 19:52:00,72.541,72.553,72.534,72.551,16000000.0
2006-07-21 19:56:00,72.564,72.567,72.552,72.558,16000000.0
2006-07-21 19:58:00,72.557,72.557,72.551,72.552,11200000.0
2006-07-21 19:59:00,72.554,72.554,72.547,72.547,6400000.0
2006-07-21 20:00:00,72.544,72.546,72.538,72.543,17600000.0
2006-07-21 20:01:00,72.535,72.535,72.523,72.523,12800000.0
2006-07-21 20:02:00,72.532,72.534,72.517,72.534,17600000.0
2006-07-21 20:03:00,72.528,72.532,72.521,72.532,16000000.0
2006-07-21 20:04:00,72.513,72.525,72.513,72.523,30400000.0
2006-07-21 20:06:00,72.52,72.52,72.513,72.513,11200000.0
2006-07-21 20:07:00,72.504,72.518,72.503,72.516,17600000.0
2006-07-21 20:08:00,72.515,72.515,72.499,72.5,37800000.0
2006-07-21 20:09:00,72.514,72.526,72.514,72.526,11200000.0
2006-07-21 20:10:00,72.517,72.535,72.517,72.531,13800000.0
2006-07-21 20:12:00,72.522,72.53,72.522,72.528,10000000.0
2006-07-21 20:13:00,72.543,72.571,72.543,72.571,11200000.0
2006-07-21 20:15:00,72.58,72.58,72.567,72.579,11200000.0
2006-07-21 20:16:00,72.574,72.577,72.568,72.569,28800000.0
2006-07-21 20:17:00,72.568,72.57,72.558,72.568,33600000.0
2006-07-21 20:18:00,72.59,72.607,72.586,72.607,11200000.0
2006-07-21 20:19:00,72.6,72.601,72.597,72.597,11200000.0
2006-07-21 20:20:00,72.586,72.598,72.582,72.598,19200000.0
2006-07-21 20:21:00,72.607,72.613,72.603,72.612,12800000.0
2006-07-21 20:22:00,72.596,72.604,72.596,72.598,14400000.0
2006-07-21 20:24:00,72.597,72.597,72.593,72.593,16000000.0
2006-07-21 20:27:00,72.591,72.591,72.582,72.582,16000000.0
2006-07-21 20:28:00,72.587,72.592,72.579,72.592,11200000.0
2006-07-21 20:29:00,72.588,72.588,72.581,72.587,12800000.0
2006-07-21 20:31:00,72.585,72.585,72.577,72.582,11200000.0
2006-07-21 20:32:00,72.579,72.583,72.573,72.575,11200000.0
2006-07-21 20:39:00,72.575,72.575,72.558,72.559,11200000.0
2006-07-21 20:40:00,72.558,72.558,72.545,72.55,11200000.0
2006-07-21 20:43:00,72.545,72.547,72.533,72.533,14400000.0
2006-07-21 20:44:00,72.52,72.521,72.511,72.511,8000000.0
2006-07-21 20:45:00,72.513,72.516,72.51,72.516,12800000.0
2006-07-21 20:46:00,72.522,72.524,72.514,72.516,14400000.0
2006-07-21 20:47:00,72.52,72.527,72.516,72.527,12800000.0
2006-07-21 20:48:00,72.533,72.533,72.525,72.527,17600000.0
2006-07-21 20:54:00,72.525,72.525,72.517,72.517,14400000.0
2006-07-21 20:55:00,72.521,72.521,72.503,72.503,11200000.0
2006-07-21 20:56:00,72.498,72.5,72.494,72.496,8000000.0
2006-07-21 20:57:00,72.497,72.503,72.497,72.499,12800000.0
2006-07-21 20:58:00,72.492,72.493,72.485,72.488,11200000.0
2006-07-21 20:59:00,72.486,72.49,72.485,72.489,11200000.0
2006-07-21 21:00:00,72.487,72.491,72.481,72.491,17600000.0
2006-07-21 21:01:00,72.486,72.498,72.482,72.498,11200000.0
2006-07-21 21:02:00,72.494,72.503,72.494,72.494,16000000.0
2006-07-21 21:04:00,72.503,72.503,72.493,72.499,16000000.0
2006-07-21 21:09:00,72.479,72.496,72.479,72.489,8000000.0
2006-07-21 21:10:00,72.489,72.489,72.482,72.487,8000000.0
2006-07-21 21:11:00,72.501,72.501,72.487,72.496,12800000.0
2006-07-21 21:12:00,72.495,72.502,72.495,72.499,12800000.0
2006-07-21 21:13:00,72.499,72.504,72.487,72.497,16000000.0
2006-07-21 21:14:00,72.498,72.502,72.488,72.501,12800000.0
2006-07-21 21:15:00,72.495,72.505,72.495,72.498,14400000.0
2006-07-21 21:17:00,72.496,72.501,72.495,72.495,12800000.0
2006-07-21 21:18:00,72.503,72.503,72.411,72.497,12800000.0
2006-07-21 21:20:00,72.48,72.502,72.48,72.494,14400000.0
2006-07-21 21:21:00,72.491,72.495,72.49,72.494,11200000.0
2006-07-21 21:26:00,72.499,72.502,72.498,72.5,11200000.0
2006-07-21 21:39:00,72.496,72.496,72.491,72.491,8000000.0
2006-07-21 21:41:00,72.493,72.493,72.479,72.479,12800000.0
2006-07-21 21:43:00,72.49,72.49,72.479,72.481,14400000.0
2006-07-21 21:45:00,72.481,72.483,72.476,72.482,17600000.0
2006-07-21 21:46:00,72.486,72.486,72.474,72.483,14400000.0
2006-07-21 21:50:00,72.481,72.481,72.462,72.472,12800000.0
2006-07-21 21:51:00,72.48,72.488,72.478,72.481,17600000.0
2006-07-21 21:53:00,72.486,72.486,72.476,72.476,11200000.0
2006-07-21 21:56:00,72.479,72.49,72.479,72.484,12800000.0
2006-07-21 21:58:00,72.478,72.487,72.477,72.479,17600000.0
2006-07-21 21:59:00,72.48,72.488,72.475,72.476,12800000.0
2006-07-21 22:00:00,72.477,72.478,72.467,72.467,17600000.0
2006-07-21 22:01:00,72.472,72.478,72.469,72.478,11200000.0
2006-07-21 22:02:00,72.481,72.485,72.479,72.479,16000000.0
2006-07-21 22:05:00,72.473,72.483,72.471,72.471,11200000.0
2006-07-21 22:06:00,72.483,72.487,72.48,72.48,9600000.0
2006-07-21 22:07:00,72.483,72.485,72.48,72.48,16000000.0
2006-07-21 22:08:00,72.48,72.487,72.461,72.476,16000000.0
2006-07-21 22:10:00,72.477,72.484,72.477,72.481,13200000.0
2006-07-21 22:11:00,72.483,72.483,72.474,72.478,8000000.0
2006-07-21 22:12:00,72.479,72.485,72.478,72.485,12800000.0
2006-07-21 22:14:00,72.483,72.493,72.483,72.489,12800000.0
2006-07-21 22:15:00,72.482,72.482,72.475,72.478,14400000.0
2006-07-21 22:16:00,72.483,72.491,72.481,72.491,12800000.0
2006-07-21 22:18:00,72.49,72.49,72.486,72.486,16000000.0
2006-07-21 22:19:00,72.488,72.489,72.481,72.481,14400000.0
2006-07-21 22:21:00,72.488,72.491,72.484,72.484,17600000.0
2006-07-21 22:22:00,72.488,72.491,72.487,72.491,6400000.0
2006-07-21 22:24:00,72.482,72.485,72.479,72.479,11200000.0
2006-07-21 22:25:00,72.488,72.491,72.482,72.487,10000000.0
2006-07-21 22:26:00,72.484,72.495,72.484,72.487,17600000.0
2006-07-21 22:27:00,72.484,72.484,72.474,72.474,12800000.0
2006-07-21 22:28:00,72.477,72.486,72.476,72.478,12200000.0
2006-07-21 22:29:00,72.478,72.481,72.47,72.471,16000000.0
2006-07-21 22:31:00,72.475,72.475,72.464,72.464,12800000.0
2006-07-21 22:32:00,72.469,72.475,72.412,72.473,11200000.0
2006-07-21 22:33:00,72.47,72.47,72.453,72.461,11200000.0
2006-07-21 22:34:00,72.479,72.488,72.468,72.468,11200000.0
2006-07-21 22:35:00,72.484,72.49,72.481,72.486,12800000.0
2006-07-21 22:36:00,72.483,72.487,72.474,72.483,17600000.0
2006-07-21 22:37:00,72.473,72.478,72.473,72.473,25600000.0
2006-07-21 22:44:00,72.481,72.483,72.475,72.478,12800000.0
2006-07-21 22:46:00,72.479,72.479,72.468,72.477,11200000.0
2006-07-21 22:51:00,72.463,72.464,72.459,72.459,11200000.0
2006-07-21 22:52:00,72.452,72.464,72.452,72.464,11200000.0
2006-07-21 22:53:00,72.464,72.476,72.464,72.476,11200000.0
2006-07-21 22:55:00,72.471,72.478,72.468,72.478,12800000.0
2006-07-21 22:56:00,72.468,72.476,72.466,72.476,17000000.0
2006-07-23 23:35:00,72.461,72.461,72.396,72.396,16000000.0
2006-07-23 23:39:00,72.395,72.395,72.384,72.386,11200000.0
2006-07-23 23:40:00,72.385,72.392,72.374,72.385,35200000.0
2006-07-23 23:42:00,72.399,72.402,72.399,72.402,6400000.0
2006-07-23 23:46:00,72.404,72.408,72.397,72.407,17600000.0
2006-07-23 23:48:00,72.403,72.414,72.35,72.414,8000000.0
2006-07-23 23:50:00,72.411,72.411,72.399,72.399,11200000.0
2006-07-23 23:55:00,72.395,72.404,72.394,72.404,14400000.0
2006-07-23 23:56:00,72.332,72.453,72.332,72.424,11200000.0
2006-07-23 23:57:00,72.408,72.41,72.404,72.409,16000000.0
2006-07-23 23:58:00,72.413,72.413,72.382,72.392,11200000.0
2006-07-23 23:59:00,72.397,72.411,72.391,72.394,14400000.0
2006-07-24 00:00:00,72.414,72.423,72.414,72.423,9600000.0
2006-07-24 00:02:00,72.42,72.42,72.407,72.413,12800000.0
2006-07-24 00:03:00,72.416,72.423,72.416,72.423,11200000.0
2006-07-24 00:05:00,72.424,72.433,72.414,72.426,11200000.0
2006-07-24 00:06:00,72.428,72.428,72.417,72.42,11200000.0
2006-07-24 00:07:00,72.424,72.432,72.424,72.426,8000000.0
2006-07-24 00:08:00,72.431,72.438,72.417,72.438,12800000.0
2006-07-24 00:09:00,72.434,72.448,72.43,72.444,11200000.0
2006-07-24 00:10:00,72.446,72.449,72.437,72.445,12800000.0
2006-07-24 00:11:00,72.447,72.447,72.436,72.437,12200000.0
2006-07-24 00:12:00,72.445,72.452,72.44,72.451,8000000.0
2006-07-24 00:13:00,72.445,72.454,72.445,72.448,11200000.0
2006-07-24 00:14:00,72.445,72.446,72.438,72.444,14400000.0
2006-07-24 00:17:00,72.454,72.454,72.441,72.445,16000000.0
2006-07-24 00:18:00,72.446,72.452,72.446,72.449,9600000.0
2006-07-24 00:19:00,72.45,72.465,72.45,72.455,12800000.0
2006-07-24 00:20:00,72.44,72.442,72.437,72.439,17600000.0
2006-07-24 00:25:00,72.462,72.462,72.451,72.451,11200000.0
2006-07-24 00:26:00,72.456,72.466,72.455,72.462,12800000.0
2006-07-24 00:27:00,72.461,72.472,72.461,72.469,12800000.0
2006-07-24 00:28:00,72.452,72.455,72.447,72.451,32000000.0
2006-07-24 00:29:00,72.463,72.47,72.463,72.467,8000000.0
2006-07-24 00:30:00,72.47,72.473,72.467,72.473,8000000.0
2006-07-24 00:31:00,72.477,72.487,72.474,72.487,12800000.0
2006-07-24 00:32:00,72.48,72.499,72.477,72.499,12800000.0
2006-07-24 00:33:00,72.505,72.505,72.46,72.46,12800000.0
2006-07-24 00:34:00,72.456,72.465,72.455,72.465,19200000.0
2006-07-24 00:35:00,72.454,72.454,72.446,72.446,12800000.0
2006-07-24 00:36:00,72.447,72.447,72.432,72.441,12800000.0
2006-07-24 00:37:00,72.427,72.43,72.421,72.427,12800000.0
2006-07-24 00:38:00,72.43,72.435,72.426,72.432,12800000.0
2006-07-24 00:39:00,72.431,72.448,72.43,72.438,17600000.0
2006-07-24 00:40:00,72.44,72.44,72.43,72.433,8000000.0
2006-07-24 00:41:00,72.434,72.434,72.424,72.431,16000000.0
2006-07-24 00:43:00,72.421,72.431,72.417,72.421,16000000.0
2006-07-24 00:44:00,72.413,72.417,72.396,72.408,17600000.0
2006-07-24 00:45:00,72.395,72.395,72.381,72.382,13200000.0
2006-07-24 00:46:00,72.384,72.388,72.383,72.383,14400000.0
2006-07-24 00:47:00,72.389,72.402,72.389,72.402,12800000.0
2006-07-24 00:49:00,72.416,72.416,72.4,72.4,11200000.0
2006-07-24 00:50:00,72.413,72.425,72.412,72.425,12800000.0
2006-07-24 00:51:00,72.429,72.429,72.407,72.425,10600000.0
2006-07-24 00:57:00,72.426,72.426,72.416,72.416,12800000.0
2006-07-24 00:58:00,72.422,72.422,72.415,72.418,12200000.0
2006-07-24 00:59:00,72.413,72.419,72.407,72.415,11200000.0
2006-07-24 01:00:00,72.409,72.424,72.407,72.424,16000000.0
2006-07-24 01:03:00,72.415,72.425,72.415,72.423,11600000.0
2006-07-24 01:04:00,72.431,72.434,72.424,72.424,12200000.0
2006-07-24 01:05:00,72.437,72.445,72.423,72.445,11200000.0
2006-07-24 01:06:00,72.449,72.455,72.39,72.454,12800000.0
2006-07-24 01:07:00,72.471,72.479,72.467,72.479,12800000.0
2006-07-24 01:08:00,72.479,72.482,72.472,72.473,16000000.0
2006-07-24 01:10:00,72.478,72.479,72.467,72.474,16000000.0
2006-07-24 01:11:00,72.472,72.472,72.466,72.466,11200000.0
2006-07-24 01:12:00,72.473,72.473,72.466,72.467,16000000.0
2006-07-24 01:13:00,72.465,72.476,72.461,72.476,8000000.0
2006-07-24 01:14:00,72.47,72.473,72.467,72.467,16000000.0
2006-07-24 01:16:00,72.467,72.467,72.462,72.462,26000000.0
2006-07-24 01:18:00,72.467,72.469,72.46,72.463,12800000.0
2006-07-24 01:22:00,72.458,72.458,72.445,72.447,12800000.0
2006-07-24 01:23:00,72.442,72.448,72.439,72.448,11600000.0
2006-07-24 01:24:00,72.455,72.455,72.446,72.452,12800000.0
2006-07-24 01:25:00,72.449,72.457,72.444,72.457,12800000.0
2006-07-24 01:26:00,72.46,72.46,72.45,72.451,11200000.0
2006-07-24 01:27:00,72.449,72.461,72.449,72.461,12800000.0
2006-07-24 01:28:00,72.458,72.466,72.458,72.463,17600000.0
2006-07-24 01:29:00,72.464,72.469,72.45,72.464,17600000.0
2006-07-24 01:33:00,72.455,72.455,72.437,72.451,11200000.0
2006-07-24 01:34:00,72.452,72.457,72.449,72.457,24000000.0
2006-07-24 01:36:00,72.458,72.465,72.451,72.457,11200000.0
2006-07-24 01:40:00,72.449,72.457,72.443,72.457,11200000.0
2006-07-24 01:41:00,72.465,72.468,72.461,72.466,12800000.0
2006-07-24 01:42:00,72.471,72.476,72.467,72.467,11200000.0
2006-07-24 01:44:00,72.466,72.466,72.455,72.464,12800000.0
2006-07-24 01:46:00,72.455,72.47,72.455,72.464,16000000.0
2006-07-24 01:49:00,72.461,72.468,72.458,72.461,16400000.0
2006-07-24 01:50:00,72.466,72.476,72.465,72.474,14400000.0
2006-07-24 01:51:00,72.478,72.484,72.477,72.484,11200000.0
2006-07-24 01:52:00,72.489,72.499,72.489,72.499,20800000.0
2006-07-24 01:53:00,72.512,72.512,72.501,72.501,14400000.0
2006-07-24 01:54:00,72.498,72.498,72.495,72.495,8000000.0
2006-07-24 01:55:00,72.498,72.504,72.497,72.499,12800000.0
2006-07-24 01:56:00,72.499,72.499,72.494,72.494,12800000.0
2006-07-24 01:57:00,72.498,72.501,72.493,72.496,11200000.0
2006-07-24 01:58:00,72.493,72.493,72.488,72.493,11200000.0
2006-07-24 01:59:00,72.495,72.495,72.484,72.492,8000000.0
2006-07-24 02:00:00,72.493,72.504,72.489,72.504,11200000.0
2006-07-24 02:01:00,72.508,72.514,72.504,72.507,17600000.0
2006-07-24 02:02:00,72.504,72.507,72.501,72.504,12800000.0
2006-07-24 02:03:00,72.512,72.529,72.512,72.524,16000000.0
2006-07-24 02:04:00,72.507,72.507,72.495,72.495,12800000.0
2006-07-24 02:05:00,72.498,72.505,72.494,72.497,12800000.0
2006-07-24 02:06:00,72.491,72.491,72.464,72.464,12800000.0
2006-07-24 02:07:00,72.471,72.474,72.464,72.464,12800000.0
2006-07-24 02:08:00,72.449,72.452,72.428,72.428,17600000.0
2006-07-24 02:09:00,72.404,72.404,72.383,72.39,16000000.0
2006-07-24 02:10:00,72.391,72.434,72.391,72.433,9600000.0
2006-07-24 02:11:00,72.45,72.473,72.45,72.471,12800000.0
2006-07-24 02:12:00,72.48,72.482,72.471,72.473,11200000.0
2006-07-24 02:13:00,72.465,72.472,72.461,72.465,11200000.0
2006-07-24 02:14:00,72.472,72.48,72.472,72.473,11200000.0
2006-07-24 02:15:00,72.479,72.488,72.473,72.483,11200000.0
2006-07-24 02:16:00,72.489,72.502,72.442,72.494,9600000.0
2006-07-24 02:17:00,72.481,72.505,72.481,72.505,11200000.0
2006-07-24 02:18:00,72.504,72.504,72.486,72.488,12800000.0
2006-07-24 02:19:00,72.481,72.492,72.481,72.492,12800000.0
2006-07-24 02:20:00,72.488,72.496,72.488,72.494,8000000.0
2006-07-24 02:21:00,72.489,72.493,72.484,72.486,17600000.0
2006-07-24 02:22:00,72.493,72.498,72.488,72.49,12800000.0
2006-07-24 02:23:00,72.487,72.493,72.484,72.486,12800000.0
2006-07-24 02:25:00,72.484,72.497,72.484,72.486,17600000.0
2006-07-24 02:26:00,72.5,72.503,72.49,72.496,17600000.0
2006-07-24 02:27:00,72.487,72.493,72.479,72.493,17000000.0
2006-07-24 02:29:00,72.488,72.488,72.476,72.487,11200000.0
2006-07-24 02:30:00,72.49,72.491,72.478,72.478,11200000.0
2006-07-24 02:31:00,72.475,72.482,72.464,72.476,17600000.0
2006-07-24 02:32:00,72.49,72.496,72.47,72.496,11200000.0
2006-07-24 02:33:00,72.5,72.506,72.494,72.494,11200000.0
2006-07-24 02:34:00,72.493,72.509,72.492,72.508,13800000.0
2006-07-24 02:35:00,72.512,72.517,72.508,72.512,12800000.0
2006-07-24 02:36:00,72.511,72.511,72.501,72.501,12800000.0
2006-07-24 02:38:00,72.503,72.503,72.466,72.466,12800000.0
2006-07-24 02:39:00,72.465,72.474,72.461,72.461,16000000.0
2006-07-24 02:40:00,72.461,72.461,72.439,72.446,11600000.0
2006-07-24 02:42:00,72.446,72.454,72.445,72.45,12800000.0
2006-07-24 02:43:00,72.448,72.456,72.448,72.455,11200000.0
2006-07-24 02:44:00,72.462,72.466,72.458,72.466,12800000.0
2006-07-24 02:45:00,72.469,72.469,72.458,72.458,11200000.0
2006-07-24 02:46:00,72.442,72.447,72.435,72.447,12800000.0
2006-07-24 02:47:00,72.452,72.458,72.446,72.446,12800000.0
2006-07-24 02:48:00,72.455,72.461,72.452,72.458,14400000.0
2006-07-24 02:49:00,72.483,72.497,72.483,72.493,17600000.0
2006-07-24 02:50:00,72.475,72.476,72.463,72.476,11200000.0
2006-07-24 02:51:00,72.476,72.495,72.468,72.495,11200000.0
2006-07-24 02:52:00,72.505,72.509,72.45,72.509,11200000.0
2006-07-24 02:53:00,72.519,72.53,72.519,72.524,11200000.0
2006-07-24 02:54:00,72.435,72.519,72.435,72.519,11200000.0
2006-07-24 02:55:00,72.523,72.533,72.523,72.532,11200000.0
2006-07-24 02:56:00,72.534,72.539,72.53,72.539,11200000.0
2006-07-24 02:57:00,72.534,72.541,72.526,72.541,11200000.0
2006-07-24 02:58:00,72.544,72.545,72.523,72.537,8000000.0
2006-07-24 02:59:00,72.536,72.539,72.531,72.539,11200000.0
2006-07-24 03:00:00,72.55,72.581,72.463,72.463,11200000.0
2006-07-24 03:03:00,72.55,72.553,72.544,72.549,14400000.0
2006-07-24 03:04:00,72.535,72.535,72.524,72.524,11200000.0
2006-07-24 03:05:00,72.523,72.532,72.519,72.532,16000000.0
2006-07-24 03:06:00,72.531,72.534,72.522,72.534,16000000.0
2006-07-24 03:07:00,72.528,72.541,72.528,72.528,14400000.0
2006-07-24 03:08:00,72.539,72.549,72.527,72.543,11200000.0
2006-07-24 03:09:00,72.553,72.553,72.547,72.547,11200000.0
2006-07-24 03:10:00,72.542,72.542,72.529,72.537,16000000.0
2006-07-24 03:11:00,72.535,72.545,72.533,72.533,11200000.0
2006-07-24 03:12:00,72.534,72.553,72.533,72.533,17600000.0
2006-07-24 03:13:00,72.543,72.555,72.543,72.555,16000000.0
2006-07-24 03:14:00,72.554,72.554,72.545,72.552,11200000.0
2006-07-24 03:15:00,72.549,72.549,72.538,72.544,17600000.0
2006-07-24 03:16:00,72.538,72.547,72.536,72.542,14400000.0
2006-07-24 03:17:00,72.537,72.54,72.514,72.528,11200000.0
2006-07-24 03:18:00,72.533,72.538,72.527,72.533,12800000.0
2006-07-24 03:20:00,72.533,72.533,72.523,72.529,12800000.0
2006-07-24 03:21:00,72.531,72.545,72.527,72.545,14400000.0
2006-07-24 03:22:00,72.559,72.574,72.559,72.568,11200000.0
2006-07-24 03:23:00,72.574,72.574,72.556,72.564,9600000.0
2006-07-24 03:24:00,72.554,72.591,72.552,72.591,9600000.0
2006-07-24 03:25:00,72.611,72.611,72.587,72.589,17600000.0
2006-07-24 03:26:00,72.574,72.574,72.559,72.559,12800000.0
2006-07-24 03:27:00,72.57,72.575,72.541,72.541,14800000.0
2006-07-24 03:28:00,72.544,72.545,72.53,72.535,11200000.0
2006-07-24 03:29:00,72.53,72.548,72.53,72.543,12800000.0
2006-07-24 03:30:00,72.543,72.567,72.484,72.558,17600000.0
2006-07-24 03:31:00,72.563,72.563,72.553,72.553,12800000.0
2006-07-24 03:32:00,72.573,72.574,72.566,72.568,11200000.0
2006-07-24 03:33:00,72.57,72.575,72.568,72.568,11200000.0
2006-07-24 03:36:00,72.575,72.575,72.562,72.564,11200000.0
2006-07-24 03:37:00,72.568,72.581,72.568,72.58,17600000.0
2006-07-24 03:38:00,72.567,72.578,72.562,72.562,12800000.0
2006-07-24 03:39:00,72.545,72.545,72.466,72.533,13800000.0
2006-07-24 03:40:00,72.537,72.549,72.532,72.549,12800000.0
2006-07-24 03:41:00,72.54,72.54,72.524,72.524,11200000.0
2006-07-24 03:43:00,72.533,72.537,72.518,72.537,11200000.0
2006-07-24 03:44:00,72.535,72.536,72.523,72.531,12800000.0
2006-07-24 03:45:00,72.528,72.542,72.528,72.531,10600000.0
2006-07-24 03:46:00,72.545,72.551,72.545,72.548,11200000.0
2006-07-24 03:48:00,72.549,72.55,72.546,72.548,11200000.0
2006-07-24 03:49:00,72.541,72.541,72.533,72.533,16000000.0
2006-07-24 03:50:00,72.535,72.538,72.533,72.533,11200000.0
2006-07-24 03:52:00,72.557,72.56,72.544,72.559,14400000.0
2006-07-24 03:53:00,72.563,72.566,72.562,72.566,9600000.0
2006-07-24 03:54:00,72.574,72.574,72.564,72.574,14400000.0
2006-07-24 03:55:00,72.575,72.583,72.56,72.57,14400000.0
2006-07-24 03:56:00,72.569,72.574,72.564,72.569,12800000.0
2006-07-24 03:57:00,72.56,72.567,72.556,72.567,12800000.0
2006-07-24 03:58:00,72.566,72.566,72.55,72.55,16000000.0
2006-07-24 03:59:00,72.549,72.549,72.54,72.542,12800000.0
2006-07-24 04:00:00,72.548,72.548,72.532,72.536,14400000.0
2006-07-24 04:01:00,72.542,72.549,72.54,72.549,11200000.0
2006-07-24 04:04:00,72.532,72.541,72.532,72.541,12800000.0
2006-07-24 04:05:00,72.547,72.55,72.542,72.547,11200000.0
2006-07-24 04:07:00,72.553,72.563,72.55,72.55,14400000.0
2006-07-24 04:08:00,72.566,72.568,72.562,72.563,11200000.0
2006-07-24 04:09:00,72.56,72.56,72.552,72.558,11200000.0
2006-07-24 04:10:00,72.555,72.555,72.546,72.551,14400000.0
2006-07-24 04:11:00,72.547,72.547,72.535,72.537,12800000.0
2006-07-24 04:12:00,72.532,72.532,72.522,72.523,8000000.0
2006-07-24 04:13:00,72.529,72.529,72.521,72.525,11200000.0
2006-07-24 04:16:00,72.523,72.525,72.517,72.517,11200000.0
2006-07-24 04:17:00,72.526,72.528,72.521,72.527,14400000.0
2006-07-24 04:18:00,72.529,72.54,72.528,72.54,12800000.0
2006-07-24 04:20:00,72.546,72.55,72.459,72.541,11200000.0
2006-07-24 04:21:00,72.555,72.557,72.551,72.557,11200000.0
2006-07-24 04:22:00,72.556,72.571,72.556,72.569,16000000.0
2006-07-24 04:23:00,72.575,72.577,72.569,72.573,12800000.0
2006-07-24 04:24:00,72.595,72.605,72.595,72.598,12800000.0
2006-07-24 04:25:00,72.597,72.597,72.585,72.597,14400000.0
2006-07-24 04:26:00,72.595,72.603,72.594,72.603,14400000.0
2006-07-24 04:27:00,72.604,72.604,72.589,72.595,9600000.0
2006-07-24 04:28:00,72.589,72.589,72.58,72.588,11200000.0
2006-07-24 04:29:00,72.579,72.579,72.568,72.568,12800000.0
2006-07-24 04:30:00,72.559,72.567,72.553,72.553,12800000.0
2006-07-24 04:31:00,72.563,72.569,72.553,72.569,12800000.0
2006-07-24 04:32:00,72.564,72.565,72.56,72.562,12800000.0
2006-07-24 04:34:00,72.564,72.573,72.563,72.573,12800000.0
2006-07-24 04:35:00,72.573,72.576,72.561,72.561,12800000.0
2006-07-24 04:37:00,72.552,72.558,72.549,72.554,12800000.0
2006-07-24 04:38:00,72.563,72.575,72.563,72.575,9600000.0
2006-07-24 04:39:00,72.575,72.586,72.568,72.568,12800000.0
2006-07-24 04:42:00,72.571,72.573,72.552,72.566,12800000.0
2006-07-24 04:43:00,72.569,72.569,72.556,72.556,12800000.0
2006-07-24 04:44:00,72.558,72.561,72.555,72.555,9600000.0
2006-07-24 04:46:00,72.543,72.55,72.538,72.55,14400000.0
2006-07-24 04:47:00,72.554,72.557,72.552,72.554,8000000.0
2006-07-24 04:50:00,72.559,72.559,72.55,72.55,11200000.0
2006-07-24 04:52:00,72.554,72.564,72.551,72.562,11200000.0
2006-07-24 04:53:00,72.568,72.575,72.566,72.575,9600000.0
2006-07-24 04:55:00,72.565,72.57,72.565,72.57,11200000.0
2006-07-24 04:56:00,72.576,72.587,72.571,72.587,17400000.0
2006-07-24 04:57:00,72.592,72.592,72.576,72.587,11200000.0
2006-07-24 04:59:00,72.579,72.582,72.575,72.58,12800000.0
2006-07-24 05:00:00,72.568,72.586,72.568,72.575,11200000.0
2006-07-24 05:01:00,72.574,72.581,72.57,72.58,14400000.0
2006-07-24 05:02:00,72.576,72.576,72.564,72.566,14400000.0
2006-07-24 05:03:00,72.566,72.571,72.556,72.563,12800000.0
2006-07-24 05:05:00,72.568,72.577,72.568,72.577,11200000.0
2006-07-24 05:06:00,72.579,72.581,72.574,72.575,11200000.0
2006-07-24 05:07:00,72.558,72.581,72.556,72.581,14800000.0
2006-07-24 05:08:00,72.579,72.579,72.553,72.571,11200000.0
2006-07-24 05:09:00,72.572,72.574,72.563,72.563,17600000.0
2006-07-24 05:11:00,72.567,72.567,72.543,72.543,12800000.0
2006-07-24 05:12:00,72.555,72.566,72.555,72.562,12600000.0
2006-07-24 05:13:00,72.567,72.567,72.559,72.567,12800000.0
2006-07-24 05:15:00,72.579,72.593,72.572,72.587,16000000.0
2006-07-24 05:16:00,72.599,72.599,72.531,72.588,16000000.0
2006-07-24 05:19:00,72.578,72.589,72.578,72.58,16000000.0
2006-07-24 05:22:00,72.577,72.58,72.574,72.574,10600000.0
2006-07-24 05:23:00,72.569,72.576,72.569,72.569,12800000.0
2006-07-24 05:24:00,72.573,72.577,72.571,72.571,11200000.0
2006-07-24 05:25:00,72.576,72.576,72.568,72.572,12800000.0
2006-07-24 05:27:00,72.577,72.578,72.567,72.573,12800000.0
2006-07-24 05:31:00,72.566,72.58,72.566,72.579,17600000.0
2006-07-24 05:32:00,72.569,72.578,72.569,72.573,12800000.0
2006-07-24 05:33:00,72.573,72.579,72.571,72.575,9600000.0
2006-07-24 05:34:00,72.58,72.58,72.568,72.57,16000000.0
2006-07-24 05:35:00,72.571,72.579,72.571,72.579,11200000.0
2006-07-24 05:36:00,72.591,72.601,72.589,72.589,16000000.0
2006-07-24 05:37:00,72.592,72.599,72.592,72.596,11200000.0
2006-07-24 05:38:00,72.578,72.578,72.557,72.568,16000000.0
2006-07-24 05:39:00,72.562,72.568,72.559,72.568,11200000.0
2006-07-24 05:40:00,72.567,72.568,72.562,72.562,9600000.0
2006-07-24 05:41:00,72.557,72.557,72.548,72.549,12800000.0
2006-07-24 05:43:00,72.551,72.551,72.546,72.547,11200000.0
2006-07-24 05:44:00,72.553,72.558,72.552,72.558,11200000.0
2006-07-24 05:45:00,72.558,72.565,72.558,72.559,16000000.0
2006-07-24 05:46:00,72.557,72.557,72.546,72.556,17600000.0
2006-07-24 05:47:00,72.558,72.575,72.558,72.575,14400000.0
2006-07-24 05:50:00,72.576,72.576,72.548,72.548,11200000.0
2006-07-24 05:51:00,72.56,72.564,72.553,72.562,11200000.0
2006-07-24 05:54:00,72.566,72.57,72.558,72.561,9600000.0
2006-07-24 05:55:00,72.492,72.563,72.492,72.563,11200000.0
2006-07-24 06:00:00,72.583,72.583,72.572,72.574,8000000.0
2006-07-24 06:01:00,72.579,72.582,72.562,72.58,11200000.0
2006-07-24 06:02:00,72.578,72.578,72.56,72.56,12800000.0
2006-07-24 06:03:00,72.575,72.575,72.563,72.567,11200000.0
2006-07-24 06:04:00,72.564,72.572,72.56,72.572,16000000.0
2006-07-24 06:05:00,72.578,72.578,72.564,72.575,14400000.0
2006-07-24 06:06:00,72.572,72.577,72.57,72.571,12800000.0
2006-07-24 06:07:00,72.572,72.574,72.568,72.569,11200000.0
2006-07-24 06:08:00,72.562,72.571,72.562,72.567,11200000.0
2006-07-24 06:09:00,72.559,72.562,72.557,72.557,11200000.0
2006-07-24 06:11:00,72.555,72.558,72.547,72.556,17600000.0
2006-07-24 06:12:00,72.55,72.55,72.538,72.549,11200000.0
2006-07-24 06:13:00,72.549,72.549,72.523,72.537,12800000.0
2006-07-24 06:14:00,72.543,72.545,72.529,72.536,12200000.0
2006-07-24 06:15:00,72.534,72.538,72.534,72.534,8000000.0
2006-07-24 06:16:00,72.534,72.538,72.532,72.538,8400000.0
2006-07-24 06:17:00,72.549,72.549,72.536,72.54,12800000.0
2006-07-24 06:18:00,72.544,72.55,72.543,72.55,12800000.0
2006-07-24 06:20:00,72.55,72.557,72.548,72.548,16000000.0
2006-07-24 06:23:00,72.554,72.56,72.554,72.556,8000000.0
2006-07-24 06:25:00,72.557,72.557,72.539,72.553,12800000.0
2006-07-24 06:26:00,72.545,72.545,72.522,72.525,12800000.0
2006-07-24 06:27:00,72.528,72.532,72.516,72.53,14400000.0
2006-07-24 06:28:00,72.524,72.531,72.524,72.53,8000000.0
2006-07-24 06:29:00,72.534,72.543,72.534,72.539,11200000.0
2006-07-24 06:31:00,72.55,72.562,72.547,72.562,14400000.0
2006-07-24 06:32:00,72.563,72.57,72.552,72.564,13200000.0
2006-07-24 06:33:00,72.57,72.579,72.556,72.579,17600000.0
2006-07-24 06:34:00,72.564,72.587,72.564,72.581,12200000.0
2006-07-24 06:35:00,72.578,72.579,72.567,72.573,12800000.0
2006-07-24 06:36:00,72.573,72.573,72.557,72.561,14400000.0
2006-07-24 06:37:00,72.567,72.567,72.559,72.559,12800000.0
2006-07-24 06:38:00,72.553,72.57,72.553,72.57,16000000.0
2006-07-24 06:41:00,72.575,72.588,72.575,72.587,12200000.0
2006-07-24 06:42:00,72.587,72.587,72.575,72.575,9600000.0
2006-07-24 06:43:00,72.506,72.583,72.506,72.583,16000000.0
2006-07-24 06:44:00,72.581,72.586,72.572,72.584,17600000.0
2006-07-24 06:45:00,72.589,72.592,72.577,72.587,17600000.0
2006-07-24 06:46:00,72.589,72.592,72.585,72.585,12800000.0
2006-07-24 06:47:00,72.584,72.586,72.578,72.581,12800000.0
2006-07-24 06:51:00,72.575,72.576,72.569,72.569,12800000.0
2006-07-24 06:52:00,72.569,72.573,72.557,72.573,12800000.0
2006-07-24 06:53:00,72.575,72.575,72.561,72.561,17000000.0
2006-07-24 06:54:00,72.558,72.563,72.555,72.56,14400000.0
2006-07-24 07:00:00,72.566,72.572,72.561,72.572,16000000.0
2006-07-24 07:01:00,72.576,72.579,72.568,72.572,17600000.0
2006-07-24 07:02:00,72.573,72.58,72.573,72.58,12800000.0
2006-07-24 07:03:00,72.571,72.585,72.57,72.585,12200000.0
2006-07-24 07:04:00,72.58,72.592,72.578,72.592,12800000.0
2006-07-24 07:05:00,72.592,72.6,72.585,72.6,11200000.0
2006-07-24 07:06:00,72.609,72.612,72.605,72.61,12800000.0
2006-07-24 07:07:00,72.612,72.616,72.61,72.61,11200000.0
2006-07-24 07:09:00,72.599,72.606,72.599,72.603,12800000.0
2006-07-24 07:10:00,72.585,72.596,72.585,72.596,4800000.0
2006-07-24 07:11:00,72.599,72.599,72.587,72.589,12800000.0
2006-07-24 07:13:00,72.581,72.585,72.569,72.569,12800000.0
2006-07-24 07:14:00,72.554,72.571,72.554,72.571,11200000.0
2006-07-24 07:15:00,72.575,72.579,72.569,72.569,10600000.0
2006-07-24 07:16:00,72.571,72.581,72.571,72.581,11200000.0
2006-07-24 07:17:00,72.58,72.58,72.569,72.569,12800000.0
2006-07-24 07:18:00,72.568,72.568,72.558,72.558,17600000.0
2006-07-24 07:19:00,72.562,72.571,72.562,72.568,12800000.0
2006-07-24 07:21:00,72.562,72.562,72.536,72.536,12800000.0
2006-07-24 07:22:00,72.532,72.545,72.531,72.545,17600000.0
2006-07-24 07:24:00,72.527,72.537,72.527,72.53,14400000.0
2006-07-24 07:25:00,72.545,72.548,72.53,72.548,16000000.0
2006-07-24 07:28:00,72.537,72.547,72.537,72.546,14400000.0
2006-07-24 07:29:00,72.552,72.559,72.549,72.558,11200000.0
2006-07-24 07:30:00,72.563,72.563,72.551,72.555,11200000.0
2006-07-24 07:31:00,72.561,72.57,72.554,72.554,17600000.0
2006-07-24 07:32:00,72.552,72.552,72.537,72.537,17600000.0
2006-07-24 07:33:00,72.543,72.553,72.543,72.553,8000000.0
2006-07-24 07:34:00,72.568,72.572,72.559,72.559,12800000.0
2006-07-24 07:35:00,72.545,72.563,72.545,72.551,15400000.0
2006-07-24 07:36:00,72.534,72.558,72.534,72.55,11200000.0
2006-07-24 07:37:00,72.552,72.554,72.547,72.547,11200000.0
2006-07-24 07:38:00,72.547,72.556,72.547,72.551,12800000.0
2006-07-24 07:39:00,72.554,72.565,72.554,72.565,11200000.0
2006-07-24 07:40:00,72.563,72.563,72.549,72.553,11200000.0
2006-07-24 07:41:00,72.555,72.56,72.551,72.559,12800000.0
2006-07-24 07:42:00,72.562,72.563,72.552,72.552,12800000.0
2006-07-24 07:43:00,72.548,72.564,72.548,72.552,12800000.0
2006-07-24 07:45:00,72.555,72.56,72.551,72.558,11200000.0
2006-07-24 07:46:00,72.565,72.565,72.518,72.518,11200000.0
2006-07-24 07:47:00,72.506,72.511,72.498,72.505,14400000.0
2006-07-24 07:48:00,72.505,72.507,72.498,72.502,14400000.0
2006-07-24 07:49:00,72.517,72.523,72.51,72.523,17600000.0
2006-07-24 07:50:00,72.519,72.522,72.514,72.514,8000000.0
2006-07-24 07:51:00,72.521,72.521,72.507,72.515,12800000.0
2006-07-24 07:52:00,72.513,72.513,72.49,72.491,17600000.0
2006-07-24 07:53:00,72.494,72.51,72.494,72.51,12800000.0
2006-07-24 07:54:00,72.513,72.513,72.493,72.493,11200000.0
2006-07-24 07:55:00,72.482,72.485,72.468,72.478,12800000.0
2006-07-24 07:56:00,72.483,72.483,72.469,72.469,16000000.0
2006-07-24 07:57:00,72.462,72.47,72.46,72.47,11200000.0
2006-07-24 07:58:00,72.486,72.497,72.486,72.497,11200000.0
2006-07-24 07:59:00,72.466,72.466,72.45,72.45,12800000.0
2006-07-24 08:00:00,72.454,72.46,72.45,72.45,8000000.0
2006-07-24 08:01:00,72.452,72.472,72.452,72.465,8000000.0
2006-07-24 08:02:00,72.468,72.478,72.462,72.469,12800000.0
2006-07-24 08:03:00,72.481,72.491,72.481,72.488,11200000.0
2006-07-24 08:04:00,72.492,72.496,72.485,72.496,17600000.0
2006-07-24 08:05:00,72.497,72.508,72.497,72.505,14400000.0
2006-07-24 08:06:00,72.51,72.51,72.51,72.51,3200000.0
2006-07-24 08:07:00,72.515,72.52,72.512,72.52,11200000.0
2006-07-24 08:08:00,72.497,72.498,72.491,72.494,17600000.0
2006-07-24 08:09:00,72.498,72.511,72.492,72.492,12800000.0
2006-07-24 08:10:00,72.485,72.504,72.485,72.504,12800000.0
2006-07-24 08:11:00,72.508,72.508,72.491,72.499,11200000.0
2006-07-24 08:12:00,72.493,72.509,72.493,72.498,16000000.0
2006-07-24 08:13:00,72.518,72.521,72.512,72.512,11200000.0
2006-07-24 08:14:00,72.512,72.515,72.5,72.5,12800000.0
2006-07-24 08:15:00,72.508,72.518,72.5,72.5,16000000.0
2006-07-24 08:16:00,72.505,72.512,72.495,72.512,11200000.0
2006-07-24 08:17:00,72.528,72.533,72.524,72.533,12800000.0
2006-07-24 08:18:00,72.528,72.535,72.528,72.53,12800000.0
2006-07-24 08:19:00,72.521,72.521,72.491,72.494,14400000.0
2006-07-24 08:21:00,72.483,72.486,72.453,72.453,17600000.0
2006-07-24 08:22:00,72.457,72.457,72.443,72.443,11200000.0
2006-07-24 08:23:00,72.442,72.461,72.442,72.461,11200000.0
2006-07-24 08:24:00,72.469,72.476,72.469,72.476,9600000.0
2006-07-24 08:25:00,72.483,72.489,72.477,72.477,12800000.0
2006-07-24 08:26:00,72.464,72.464,72.356,72.448,8000000.0
2006-07-24 08:27:00,72.433,72.452,72.433,72.45,12800000.0
2006-07-24 08:28:00,72.443,72.448,72.423,72.446,11200000.0
2006-07-24 08:29:00,72.446,72.446,72.437,72.438,14400000.0
2006-07-24 08:30:00,72.423,72.423,72.402,72.412,11200000.0
2006-07-24 08:31:00,72.407,72.431,72.407,72.431,13200000.0
2006-07-24 08:32:00,72.436,72.438,72.432,72.434,11200000.0
2006-07-24 08:33:00,72.446,72.458,72.446,72.454,11200000.0
2006-07-24 08:34:00,72.463,72.463,72.457,72.457,9000000.0
2006-07-24 08:35:00,72.458,72.463,72.444,72.444,17600000.0
2006-07-24 08:36:00,72.432,72.441,72.432,72.432,17600000.0
2006-07-24 08:37:00,72.422,72.434,72.42,72.432,11200000.0
2006-07-24 08:38:00,72.434,72.445,72.429,72.435,11200000.0
2006-07-24 08:39:00,72.417,72.432,72.417,72.425,16000000.0
2006-07-24 08:41:00,72.424,72.438,72.424,72.435,17600000.0
2006-07-24 08:42:00,72.436,72.439,72.429,72.435,12800000.0
2006-07-24 08:43:00,72.444,72.448,72.433,72.445,12800000.0
2006-07-24 08:44:00,72.437,72.444,72.433,72.439,12800000.0
2006-07-24 08:45:00,72.435,72.445,72.431,72.431,16000000.0
2006-07-24 08:47:00,72.438,72.438,72.422,72.429,11200000.0
2006-07-24 08:48:00,72.437,72.439,72.432,72.432,12800000.0
2006-07-24 08:49:00,72.434,72.436,72.418,72.418,17600000.0
2006-07-24 08:50:00,72.419,72.425,72.412,72.418,12800000.0
2006-07-24 08:51:00,72.42,72.428,72.417,72.427,17600000.0
2006-07-24 08:53:00,72.422,72.422,72.41,72.412,16000000.0
2006-07-24 08:54:00,72.404,72.404,72.39,72.39,3200000.0
2006-07-24 08:55:00,72.381,72.382,72.367,72.367,16000000.0
2006-07-24 08:58:00,72.384,72.39,72.384,72.39,9600000.0
2006-07-24 08:59:00,72.402,72.409,72.402,72.406,12800000.0
2006-07-24 09:00:00,72.405,72.425,72.405,72.425,17600000.0
2006-07-24 09:01:00,72.42,72.42,72.401,72.407,11200000.0
2006-07-24 09:02:00,72.397,72.398,72.387,72.389,11200000.0
2006-07-24 09:03:00,72.385,72.385,72.362,72.375,16000000.0
2006-07-24 09:04:00,72.363,72.37,72.36,72.369,11200000.0
2006-07-24 09:05:00,72.37,72.379,72.368,72.379,11200000.0
2006-07-24 09:06:00,72.381,72.388,72.374,72.385,12800000.0
2006-07-24 09:07:00,72.385,72.387,72.374,72.381,12800000.0
2006-07-24 09:08:00,72.383,72.39,72.378,72.39,12800000.0
2006-07-24 09:09:00,72.414,72.435,72.409,72.435,17600000.0
2006-07-24 09:10:00,72.426,72.428,72.421,72.428,12800000.0
2006-07-24 09:11:00,72.424,72.424,72.401,72.411,12800000.0
2006-07-24 09:12:00,72.404,72.404,72.385,72.385,12800000.0
2006-07-24 09:14:00,72.389,72.39,72.379,72.379,11200000.0
2006-07-24 09:15:00,72.384,72.391,72.382,72.39,11200000.0
2006-07-24 09:16:00,72.385,72.394,72.385,72.388,12800000.0
2006-07-24 09:17:00,72.393,72.393,72.384,72.385,11200000.0
2006-07-24 09:18:00,72.382,72.394,72.381,72.394,14400000.0
2006-07-24 09:19:00,72.385,72.411,72.385,72.411,12800000.0
2006-07-24 09:20:00,72.429,72.437,72.423,72.423,16000000.0
2006-07-24 09:21:00,72.408,72.413,72.404,72.404,11200000.0
2006-07-24 09:22:00,72.419,72.427,72.416,72.427,17600000.0
2006-07-24 09:23:00,72.434,72.457,72.432,72.457,12800000.0
2006-07-24 09:24:00,72.373,72.482,72.373,72.482,11200000.0
2006-07-24 09:25:00,72.486,72.489,72.476,72.476,12800000.0
2006-07-24 09:26:00,72.474,72.48,72.458,72.462,11200000.0
2006-07-24 09:27:00,72.465,72.469,72.465,72.468,11200000.0
2006-07-24 09:28:00,72.452,72.456,72.445,72.456,12800000.0
2006-07-24 09:29:00,72.457,72.462,72.455,72.455,11200000.0
2006-07-24 09:30:00,72.451,72.451,72.425,72.432,12800000.0
2006-07-24 09:31:00,72.427,72.435,72.427,72.435,12800000.0
2006-07-24 09:32:00,72.433,72.444,72.42,72.42,14400000.0
2006-07-24 09:33:00,72.432,72.442,72.428,72.442,12800000.0
2006-07-24 09:34:00,72.442,72.443,72.417,72.417,11200000.0
2006-07-24 09:35:00,72.417,72.417,72.412,72.412,12800000.0
2006-07-24 09:36:00,72.403,72.414,72.403,72.414,9600000.0
2006-07-24 09:37:00,72.417,72.424,72.36,72.414,16000000.0
2006-07-24 09:38:00,72.423,72.423,72.406,72.41,11200000.0
2006-07-24 09:39:00,72.416,72.426,72.413,72.426,12800000.0
2006-07-24 09:40:00,72.424,72.429,72.412,72.428,14400000.0
2006-07-24 09:41:00,72.429,72.431,72.426,72.431,11200000.0
2006-07-24 09:42:00,72.426,72.443,72.426,72.443,16000000.0
2006-07-24 09:43:00,72.428,72.428,72.401,72.403,12800000.0
2006-07-24 09:44:00,72.41,72.41,72.392,72.392,12800000.0
2006-07-24 09:45:00,72.409,72.409,72.394,72.395,12800000.0
2006-07-24 09:46:00,72.396,72.396,72.377,72.377,11200000.0
2006-07-24 09:47:00,72.345,72.346,72.326,72.346,12200000.0
2006-07-24 09:48:00,72.355,72.368,72.354,72.363,11200000.0
2006-07-24 09:49:00,72.344,72.353,72.34,72.346,12800000.0
2006-07-24 09:50:00,72.345,72.353,72.333,72.333,15400000.0
2006-07-24 09:51:00,72.326,72.333,72.326,72.329,16000000.0
2006-07-24 09:52:00,72.325,72.334,72.324,72.331,14400000.0
2006-07-24 09:53:00,72.321,72.332,72.301,72.301,12800000.0
2006-07-24 09:54:00,72.301,72.308,72.298,72.301,17600000.0
2006-07-24 09:55:00,72.302,72.302,72.295,72.296,11200000.0
2006-07-24 09:57:00,72.316,72.316,72.301,72.303,17600000.0
2006-07-24 09:58:00,72.31,72.323,72.224,72.323,17600000.0
2006-07-24 09:59:00,72.323,72.326,72.316,72.316,17600000.0
2006-07-24 10:00:00,72.321,72.331,72.316,72.331,11200000.0
2006-07-24 10:01:00,72.326,72.337,72.323,72.323,12800000.0
2006-07-24 10:02:00,72.332,72.332,72.323,72.327,16000000.0
2006-07-24 10:03:00,72.325,72.337,72.321,72.33,11200000.0
2006-07-24 10:04:00,72.319,72.325,72.319,72.325,8000000.0
2006-07-24 10:05:00,72.326,72.336,72.317,72.317,14400000.0
2006-07-24 10:06:00,72.326,72.342,72.326,72.342,16000000.0
2006-07-24 10:08:00,72.341,72.342,72.332,72.339,11200000.0
2006-07-24 10:10:00,72.336,72.342,72.33,72.337,17600000.0
2006-07-24 10:11:00,72.343,72.344,72.337,72.344,11200000.0
2006-07-24 10:12:00,72.345,72.346,72.329,72.346,12800000.0
2006-07-24 10:13:00,72.34,72.345,72.338,72.342,12800000.0
2006-07-24 10:14:00,72.343,72.358,72.343,72.357,11200000.0
2006-07-24 10:15:00,72.355,72.36,72.355,72.36,12800000.0
2006-07-24 10:16:00,72.359,72.359,72.352,72.352,12800000.0
2006-07-24 10:17:00,72.345,72.347,72.339,72.344,11200000.0
2006-07-24 10:18:00,72.341,72.348,72.325,72.348,11200000.0
2006-07-24 10:19:00,72.347,72.357,72.342,72.357,11200000.0
2006-07-24 10:20:00,72.373,72.375,72.366,72.367,17600000.0
2006-07-24 10:21:00,72.354,72.372,72.354,72.371,16000000.0
2006-07-24 10:22:00,72.359,72.359,72.348,72.349,11200000.0
2006-07-24 10:23:00,72.359,72.364,72.354,72.359,11200000.0
2006-07-24 10:24:00,72.351,72.362,72.351,72.359,12800000.0
2006-07-24 10:26:00,72.354,72.354,72.348,72.354,8000000.0
2006-07-24 10:27:00,72.347,72.347,72.34,72.345,11200000.0
2006-07-24 10:28:00,72.339,72.345,72.332,72.345,12800000.0
2006-07-24 10:29:00,72.338,72.349,72.338,72.342,11200000.0
2006-07-24 10:30:00,72.344,72.346,72.333,72.336,8000000.0
2006-07-24 10:31:00,72.331,72.331,72.31,72.326,12800000.0
2006-07-24 10:32:00,72.317,72.317,72.284,72.284,17600000.0
2006-07-24 10:33:00,72.276,72.286,72.276,72.283,11200000.0
2006-07-24 10:34:00,72.29,72.299,72.289,72.298,11200000.0
2006-07-24 10:35:00,72.296,72.303,72.293,72.303,11200000.0
2006-07-24 10:36:00,72.293,72.295,72.284,72.284,11200000.0
2006-07-24 10:37:00,72.297,72.306,72.213,72.295,11200000.0
2006-07-24 10:38:00,72.3,72.302,72.288,72.299,12800000.0
2006-07-24 10:39:00,72.289,72.297,72.289,72.297,11200000.0
2006-07-24 10:40:00,72.289,72.291,72.28,72.283,16000000.0
2006-07-24 10:41:00,72.283,72.287,72.266,72.266,12800000.0
2006-07-24 10:42:00,72.252,72.256,72.244,72.256,11200000.0
2006-07-24 10:43:00,72.255,72.268,72.253,72.268,11200000.0
2006-07-24 10:44:00,72.256,72.261,72.252,72.252,12800000.0
2006-07-24 10:45:00,72.249,72.264,72.249,72.264,12200000.0
2006-07-24 10:46:00,72.261,72.272,72.261,72.272,12800000.0
2006-07-24 10:47:00,72.277,72.298,72.265,72.298,12800000.0
2006-07-24 10:48:00,72.301,72.302,72.296,72.301,12800000.0
2006-07-24 10:49:00,72.291,72.308,72.291,72.308,11200000.0
2006-07-24 10:51:00,72.304,72.317,72.304,72.317,17600000.0
2006-07-24 10:52:00,72.313,72.315,72.308,72.311,11200000.0
2006-07-24 10:53:00,72.311,72.325,72.304,72.316,11200000.0
2006-07-24 10:55:00,72.329,72.33,72.315,72.323,11200000.0
2006-07-24 10:56:00,72.341,72.347,72.331,72.331,17600000.0
2006-07-24 10:57:00,72.324,72.329,72.319,72.319,16000000.0
2006-07-24 10:58:00,72.314,72.314,72.212,72.312,12800000.0
2006-07-24 10:59:00,72.32,72.32,72.301,72.301,11200000.0
2006-07-24 11:00:00,72.311,72.314,72.307,72.312,12800000.0
2006-07-24 11:01:00,72.32,72.32,72.309,72.31,12800000.0
2006-07-24 11:02:00,72.308,72.32,72.308,72.318,16000000.0
2006-07-24 11:03:00,72.312,72.312,72.282,72.287,12800000.0
2006-07-24 11:04:00,72.293,72.295,72.285,72.291,14400000.0
2006-07-24 11:05:00,72.295,72.299,72.279,72.292,17600000.0
2006-07-24 11:06:00,72.281,72.282,72.265,72.282,17600000.0
2006-07-24 11:07:00,72.286,72.293,72.273,72.286,17600000.0
2006-07-24 11:08:00,72.237,72.316,72.237,72.28,11200000.0
2006-07-24 11:09:00,72.277,72.282,72.27,72.274,17000000.0
2006-07-24 11:10:00,72.271,72.277,72.271,72.271,12800000.0
2006-07-24 11:11:00,72.269,72.276,72.264,72.276,11200000.0
2006-07-24 11:13:00,72.276,72.287,72.266,72.284,14400000.0
2006-07-24 11:14:00,72.281,72.288,72.281,72.287,11200000.0
2006-07-24 11:15:00,72.273,72.276,72.262,72.271,11200000.0
2006-07-24 11:17:00,72.267,72.269,72.248,72.252,11200000.0
2006-07-24 11:18:00,72.244,72.247,72.234,72.247,12800000.0
2006-07-24 11:19:00,72.247,72.261,72.247,72.259,17000000.0
2006-07-24 11:20:00,72.259,72.259,72.248,72.251,12800000.0
2006-07-24 11:21:00,72.257,72.265,72.25,72.265,14400000.0
2006-07-24 11:22:00,72.27,72.277,72.265,72.269,12800000.0
2006-07-24 11:23:00,72.267,72.267,72.255,72.255,11200000.0
2006-07-24 11:24:00,72.264,72.271,72.256,72.266,12800000.0
2006-07-24 11:25:00,72.279,72.318,72.279,72.306,17600000.0
2006-07-24 11:26:00,72.314,72.317,72.309,72.312,14400000.0
2006-07-24 11:27:00,72.304,72.309,72.292,72.302,11200000.0
2006-07-24 11:28:00,72.304,72.304,72.297,72.297,14400000.0
2006-07-24 11:29:00,72.29,72.295,72.288,72.295,13800000.0
2006-07-24 11:30:00,72.296,72.304,72.294,72.302,14400000.0
2006-07-24 11:31:00,72.304,72.304,72.289,72.291,11200000.0
2006-07-24 11:32:00,72.288,72.325,72.288,72.325,17600000.0
2006-07-24 11:33:00,72.331,72.341,72.329,72.331,12800000.0
2006-07-24 11:34:00,72.342,72.342,72.332,72.332,12800000.0
2006-07-24 11:35:00,72.34,72.351,72.34,72.344,11200000.0
2006-07-24 11:36:00,72.348,72.356,72.348,72.356,12800000.0
2006-07-24 11:37:00,72.361,72.363,72.352,72.352,11200000.0
2006-07-24 11:38:00,72.351,72.363,72.351,72.362,11200000.0
2006-07-24 11:39:00,72.364,72.374,72.358,72.369,11200000.0
2006-07-24 11:40:00,72.369,72.418,72.369,72.418,11200000.0
2006-07-24 11:41:00,72.427,72.435,72.424,72.431,16000000.0
2006-07-24 11:42:00,72.433,72.454,72.433,72.454,17600000.0
2006-07-24 11:43:00,72.463,72.472,72.457,72.459,11200000.0
2006-07-24 11:44:00,72.457,72.465,72.457,72.465,11200000.0
2006-07-24 11:45:00,72.446,72.455,72.446,72.452,14400000.0
2006-07-24 11:46:00,72.463,72.463,72.449,72.458,11200000.0
2006-07-24 11:47:00,72.457,72.467,72.442,72.467,17600000.0
2006-07-24 11:50:00,72.469,72.475,72.466,72.475,12200000.0
2006-07-24 11:51:00,72.469,72.469,72.45,72.45,11200000.0
2006-07-24 11:52:00,72.464,72.464,72.449,72.452,11200000.0
2006-07-24 11:53:00,72.448,72.448,72.434,72.439,16000000.0
2006-07-24 11:54:00,72.438,72.438,72.419,72.42,14400000.0
2006-07-24 11:55:00,72.417,72.425,72.359,72.419,11200000.0
2006-07-24 11:56:00,72.423,72.43,72.414,72.414,12800000.0
2006-07-24 11:57:00,72.44,72.448,72.435,72.447,12800000.0
2006-07-24 11:58:00,72.455,72.456,72.45,72.455,11200000.0
2006-07-24 11:59:00,72.469,72.479,72.468,72.477,11200000.0
2006-07-24 12:00:00,72.498,72.503,72.491,72.497,11200000.0
2006-07-24 12:01:00,72.49,72.491,72.48,72.48,11200000.0
2006-07-24 12:02:00,72.481,72.489,72.481,72.489,14400000.0
2006-07-24 12:04:00,72.479,72.479,72.465,72.475,17000000.0
2006-07-24 12:05:00,72.474,72.481,72.47,72.478,17600000.0
2006-07-24 12:06:00,72.48,72.487,72.472,72.472,12800000.0
2006-07-24 12:07:00,72.474,72.485,72.472,72.485,11200000.0
2006-07-24 12:08:00,72.485,72.494,72.479,72.481,11200000.0
2006-07-24 12:10:00,72.485,72.492,72.479,72.482,11200000.0
2006-07-24 12:11:00,72.494,72.499,72.488,72.492,12800000.0
2006-07-24 12:12:00,72.49,72.491,72.485,72.488,11200000.0
2006-07-24 12:14:00,72.492,72.492,72.473,72.48,12800000.0
2006-07-24 12:15:00,72.474,72.48,72.466,72.473,12200000.0
2006-07-24 12:16:00,72.456,72.492,72.456,72.492,12800000.0
2006-07-24 12:17:00,72.497,72.506,72.441,72.506,17600000.0
2006-07-24 12:18:00,72.514,72.528,72.514,72.524,16000000.0
2006-07-24 12:19:00,72.529,72.534,72.517,72.534,12800000.0
2006-07-24 12:20:00,72.546,72.557,72.541,72.546,14400000.0
2006-07-24 12:21:00,72.533,72.56,72.533,72.56,11200000.0
2006-07-24 12:22:00,72.564,72.571,72.548,72.548,16000000.0
2006-07-24 12:23:00,72.544,72.563,72.544,72.563,14400000.0
2006-07-24 12:24:00,72.55,72.55,72.537,72.537,12800000.0
2006-07-24 12:25:00,72.538,72.538,72.531,72.531,11200000.0
2006-07-24 12:26:00,72.529,72.535,72.529,72.529,11200000.0
2006-07-24 12:27:00,72.524,72.524,72.515,72.524,11200000.0
2006-07-24 12:28:00,72.542,72.55,72.537,72.539,12800000.0
2006-07-24 12:29:00,72.53,72.538,72.528,72.538,17600000.0
2006-07-24 12:30:00,72.531,72.546,72.528,72.546,17600000.0
2006-07-24 12:31:00,72.547,72.562,72.547,72.558,12800000.0
2006-07-24 12:32:00,72.553,72.561,72.546,72.55,12800000.0
2006-07-24 12:33:00,72.548,72.548,72.534,72.547,14400000.0
2006-07-24 12:34:00,72.544,72.562,72.544,72.562,12800000.0
2006-07-24 12:35:00,72.555,72.56,72.555,72.559,11200000.0
2006-07-24 12:36:00,72.56,72.595,72.56,72.595,11200000.0
2006-07-24 12:37:00,72.601,72.623,72.601,72.623,11200000.0
2006-07-24 12:38:00,72.644,72.653,72.559,72.652,17600000.0
2006-07-24 12:39:00,72.661,72.675,72.66,72.675,16000000.0
2006-07-24 12:40:00,72.662,72.662,72.625,72.643,16000000.0
2006-07-24 12:41:00,72.646,72.65,72.638,72.645,12800000.0
2006-07-24 12:42:00,72.639,72.642,72.634,72.636,14400000.0
2006-07-24 12:43:00,72.635,72.635,72.619,72.627,12800000.0
2006-07-24 12:44:00,72.613,72.625,72.61,72.625,17600000.0
2006-07-24 12:45:00,72.607,72.607,72.59,72.593,16000000.0
2006-07-24 12:47:00,72.586,72.593,72.575,72.591,12800000.0
2006-07-24 12:48:00,72.594,72.598,72.589,72.593,12800000.0
2006-07-24 12:50:00,72.575,72.575,72.553,72.553,14400000.0
2006-07-24 12:51:00,72.555,72.563,72.552,72.554,11200000.0
2006-07-24 12:52:00,72.559,72.559,72.545,72.548,11200000.0
2006-07-24 12:54:00,72.536,72.541,72.533,72.535,12800000.0
2006-07-24 12:57:00,72.531,72.534,72.526,72.529,11200000.0
2006-07-24 12:58:00,72.52,72.52,72.501,72.501,17000000.0
2006-07-24 12:59:00,72.505,72.511,72.483,72.492,16000000.0
2006-07-24 13:00:00,72.488,72.504,72.485,72.504,13200000.0
2006-07-24 13:01:00,72.502,72.508,72.498,72.502,14400000.0
2006-07-24 13:02:00,72.504,72.512,72.504,72.506,12800000.0
2006-07-24 13:03:00,72.509,72.509,72.482,72.494,16000000.0
2006-07-24 13:05:00,72.48,72.486,72.473,72.48,12200000.0
2006-07-24 13:06:00,72.486,72.486,72.477,72.484,9600000.0
2006-07-24 13:07:00,72.483,72.485,72.472,72.472,14400000.0
2006-07-24 13:09:00,72.482,72.486,72.475,72.486,12800000.0
2006-07-24 13:11:00,72.468,72.478,72.468,72.478,11200000.0
2006-07-24 13:12:00,72.49,72.49,72.468,72.468,12800000.0
2006-07-24 13:13:00,72.474,72.477,72.47,72.473,17600000.0
2006-07-24 13:16:00,72.474,72.483,72.474,72.482,17600000.0
2006-07-24 13:18:00,72.494,72.511,72.488,72.511,11200000.0
2006-07-24 13:19:00,72.517,72.519,72.507,72.516,16000000.0
2006-07-24 13:20:00,72.526,72.526,72.515,72.519,9600000.0
2006-07-24 13:21:00,72.527,72.535,72.522,72.53,11200000.0
2006-07-24 13:22:00,72.526,72.541,72.526,72.532,14400000.0
2006-07-24 13:23:00,72.528,72.528,72.519,72.521,12800000.0
2006-07-24 13:24:00,72.526,72.526,72.457,72.508,8000000.0
2006-07-24 13:25:00,72.501,72.505,72.491,72.491,17600000.0
2006-07-24 13:26:00,72.497,72.5,72.491,72.494,17000000.0
2006-07-24 13:27:00,72.485,72.489,72.476,72.489,12800000.0
2006-07-24 13:28:00,72.491,72.491,72.396,72.479,16000000.0
2006-07-24 13:29:00,72.471,72.483,72.471,72.481,11200000.0
2006-07-24 13:30:00,72.485,72.485,72.478,72.481,12800000.0
2006-07-24 13:31:00,72.481,72.496,72.481,72.496,11200000.0
2006-07-24 13:33:00,72.484,72.491,72.479,72.479,19200000.0
2006-07-24 13:35:00,72.482,72.486,72.479,72.483,36800000.0
2006-07-24 13:36:00,72.481,72.484,72.476,72.478,17600000.0
2006-07-24 13:37:00,72.476,72.476,72.47,72.47,14400000.0
2006-07-24 13:39:00,72.468,72.478,72.467,72.478,14400000.0
2006-07-24 13:40:00,72.476,72.479,72.471,72.471,38800000.0
2006-07-24 13:41:00,72.472,72.478,72.469,72.478,16000000.0
2006-07-24 13:42:00,72.471,72.484,72.471,72.477,11200000.0
2006-07-24 13:43:00,72.476,72.476,72.462,72.473,27200000.0
2006-07-24 13:44:00,72.469,72.476,72.465,72.468,34000000.0
2006-07-24 13:45:00,72.468,72.481,72.468,72.475,20200000.0
2006-07-24 13:51:00,72.491,72.501,72.491,72.501,24000000.0
2006-07-24 13:52:00,72.501,72.506,72.493,72.493,12200000.0
2006-07-24 13:53:00,72.499,72.508,72.499,72.508,17600000.0
2006-07-24 13:54:00,72.513,72.516,72.51,72.51,25600000.0
2006-07-24 13:55:00,72.51,72.523,72.509,72.514,14400000.0
2006-07-24 13:56:00,72.509,72.511,72.5,72.5,14400000.0
2006-07-24 13:57:00,72.503,72.504,72.495,72.499,28800000.0
2006-07-24 13:58:00,72.496,72.496,72.49,72.49,14400000.0
2006-07-24 13:59:00,72.491,72.498,72.486,72.492,32000000.0
2006-07-24 14:00:00,72.492,72.5,72.491,72.491,48000000.0
2006-07-24 14:02:00,72.49,72.49,72.487,72.488,14400000.0
2006-07-24 14:03:00,72.488,72.491,72.488,72.49,14400000.0
2006-07-24 14:04:00,72.495,72.495,72.49,72.49,11200000.0
2006-07-24 14:05:00,72.493,72.497,72.493,72.496,24000000.0
2006-07-24 14:07:00,72.492,72.492,72.469,72.474,40000000.0
2006-07-24 14:08:00,72.463,72.479,72.463,72.478,16000000.0
2006-07-24 14:10:00,72.483,72.496,72.483,72.496,33000000.0
2006-07-24 14:11:00,72.493,72.503,72.486,72.486,14400000.0
2006-07-24 14:12:00,72.476,72.485,72.474,72.479,27200000.0
2006-07-24 14:13:00,72.487,72.49,72.482,72.487,14400000.0
2006-07-24 14:14:00,72.483,72.483,72.475,72.475,12800000.0
2006-07-24 14:15:00,72.466,72.466,72.453,72.454,28600000.0
2006-07-24 14:16:00,72.453,72.471,72.453,72.467,25000000.0
2006-07-24 14:18:00,72.47,72.47,72.457,72.457,16000000.0
2006-07-24 14:19:00,72.462,72.469,72.462,72.463,12800000.0
2006-07-24 14:20:00,72.459,72.461,72.454,72.46,25000000.0
2006-07-24 14:21:00,72.456,72.469,72.456,72.466,28800000.0
2006-07-24 14:22:00,72.458,72.468,72.458,72.467,11200000.0
2006-07-24 14:23:00,72.475,72.478,72.465,72.478,48000000.0
2006-07-24 14:24:00,72.476,72.476,72.463,72.474,12800000.0
2006-07-24 14:25:00,72.461,72.472,72.458,72.464,12800000.0
2006-07-24 14:26:00,72.471,72.477,72.467,72.473,12800000.0
2006-07-24 14:27:00,72.466,72.476,72.465,72.472,17600000.0
2006-07-24 14:28:00,72.461,72.469,72.451,72.468,11200000.0
2006-07-24 14:29:00,72.476,72.481,72.472,72.479,36800000.0
2006-07-24 14:30:00,72.473,72.478,72.464,72.469,22400000.0
2006-07-24 14:31:00,72.476,72.485,72.471,72.485,20800000.0
2006-07-24 14:32:00,72.496,72.501,72.494,72.494,8000000.0
2006-07-24 14:33:00,72.485,72.485,72.476,72.479,24000000.0
2006-07-24 14:34:00,72.484,72.491,72.48,72.491,12800000.0
2006-07-24 14:35:00,72.488,72.488,72.468,72.468,14400000.0
2006-07-24 14:36:00,72.452,72.456,72.45,72.451,11200000.0
2006-07-24 14:37:00,72.458,72.467,72.455,72.466,11200000.0
2006-07-24 14:38:00,72.47,72.476,72.47,72.471,56000000.0
2006-07-24 14:40:00,72.466,72.482,72.465,72.472,14400000.0
2006-07-24 14:41:00,72.479,72.481,72.475,72.475,55400000.0
2006-07-24 14:42:00,72.478,72.486,72.473,72.482,12800000.0
2006-07-24 14:43:00,72.487,72.494,72.487,72.494,25600000.0
2006-07-24 14:44:00,72.503,72.503,72.494,72.494,12800000.0
2006-07-24 14:45:00,72.495,72.495,72.485,72.485,11200000.0
2006-07-24 14:47:00,72.474,72.479,72.464,72.479,16000000.0
2006-07-24 14:48:00,72.482,72.489,72.482,72.485,19200000.0
2006-07-24 14:49:00,72.479,72.484,72.47,72.471,32000000.0
2006-07-24 14:50:00,72.476,72.509,72.476,72.508,28200000.0
2006-07-24 14:51:00,72.496,72.513,72.496,72.513,32000000.0
2006-07-24 14:52:00,72.518,72.521,72.514,72.519,12800000.0
2006-07-24 14:53:00,72.529,72.535,72.523,72.53,17600000.0
2006-07-24 14:54:00,72.529,72.535,72.529,72.531,13200000.0
2006-07-24 14:55:00,72.524,72.524,72.515,72.517,16000000.0
2006-07-24 14:56:00,72.503,72.508,72.498,72.498,12800000.0
2006-07-24 14:57:00,72.506,72.506,72.496,72.496,12200000.0
2006-07-24 14:58:00,72.505,72.511,72.498,72.511,17600000.0
2006-07-24 14:59:00,72.519,72.519,72.507,72.512,16000000.0
2006-07-24 15:00:00,72.512,72.512,72.502,72.505,14400000.0
2006-07-24 15:01:00,72.501,72.511,72.497,72.497,12800000.0
2006-07-24 15:02:00,72.5,72.507,72.494,72.507,27200000.0
2006-07-24 15:03:00,72.513,72.525,72.513,72.521,12800000.0
2006-07-24 15:04:00,72.518,72.519,72.516,72.516,11200000.0
2006-07-24 15:05:00,72.511,72.514,72.503,72.505,11200000.0
2006-07-24 15:06:00,72.508,72.509,72.503,72.503,11200000.0
2006-07-24 15:07:00,72.513,72.513,72.505,72.508,25600000.0
2006-07-24 15:09:00,72.503,72.509,72.499,72.499,16400000.0
2006-07-24 15:10:00,72.51,72.511,72.502,72.509,12800000.0
2006-07-24 15:11:00,72.511,72.511,72.506,72.507,32000000.0
2006-07-24 15:14:00,72.512,72.524,72.511,72.524,34600000.0
2006-07-24 15:15:00,72.531,72.536,72.531,72.536,22400000.0
2006-07-24 15:17:00,72.533,72.533,72.527,72.527,22400000.0
2006-07-24 15:18:00,72.53,72.534,72.529,72.534,22400000.0
2006-07-24 15:19:00,72.538,72.555,72.534,72.555,16000000.0
2006-07-24 15:20:00,72.568,72.584,72.561,72.584,24000000.0
2006-07-24 15:21:00,72.594,72.598,72.579,72.579,14400000.0
2006-07-24 15:22:00,72.552,72.552,72.538,72.546,12800000.0
2006-07-24 15:23:00,72.538,72.538,72.521,72.525,48000000.0
2006-07-24 15:24:00,72.528,72.547,72.518,72.547,25600000.0
2006-07-24 15:25:00,72.547,72.547,72.535,72.542,27600000.0
2006-07-24 15:26:00,72.536,72.536,72.522,72.529,40000000.0
2006-07-24 15:27:00,72.534,72.547,72.534,72.538,28200000.0
2006-07-24 15:28:00,72.539,72.541,72.528,72.529,70400000.0
2006-07-24 15:29:00,72.525,72.525,72.432,72.519,46400000.0
2006-07-24 15:31:00,72.52,72.528,72.52,72.524,60200000.0
2006-07-24 15:32:00,72.539,72.549,72.539,72.549,30800000.0
2006-07-24 15:33:00,72.547,72.551,72.545,72.545,30400000.0
2006-07-24 15:34:00,72.541,72.545,72.536,72.537,22400000.0
2006-07-24 15:35:00,72.538,72.544,72.528,72.544,33600000.0
2006-07-24 15:36:00,72.549,72.557,72.546,72.557,32400000.0
2006-07-24 15:37:00,72.55,72.56,72.548,72.548,30400000.0
2006-07-24 15:38:00,72.549,72.562,72.549,72.558,59200000.0
2006-07-24 15:39:00,72.559,72.559,72.547,72.559,36800000.0
2006-07-24 15:40:00,72.553,72.557,72.546,72.55,35600000.0
2006-07-24 15:41:00,72.536,72.536,72.519,72.523,25600000.0
2006-07-24 15:42:00,72.523,72.533,72.523,72.533,43200000.0
2006-07-24 15:43:00,72.535,72.557,72.535,72.554,27200000.0
2006-07-24 15:44:00,72.558,72.58,72.558,72.58,12800000.0
2006-07-24 15:45:00,72.583,72.583,72.564,72.58,16000000.0
2006-07-24 15:46:00,72.579,72.58,72.574,72.575,14400000.0
2006-07-24 15:47:00,72.581,72.581,72.575,72.577,29800000.0
2006-07-24 15:48:00,72.57,72.585,72.57,72.58,27200000.0
2006-07-24 15:49:00,72.578,72.578,72.559,72.566,11200000.0
2006-07-24 15:50:00,72.565,72.572,72.56,72.572,11200000.0
2006-07-24 15:51:00,72.569,72.569,72.554,72.554,12800000.0
2006-07-24 15:52:00,72.557,72.567,72.554,72.558,20800000.0
2006-07-24 15:53:00,72.549,72.565,72.548,72.564,24000000.0
2006-07-24 15:54:00,72.57,72.574,72.561,72.561,28800000.0
2006-07-24 15:55:00,72.551,72.554,72.544,72.554,24000000.0
2006-07-24 15:56:00,72.558,72.558,72.542,72.551,50600000.0
2006-07-24 15:58:00,72.561,72.561,72.541,72.549,19200000.0
2006-07-24 15:59:00,72.552,72.557,72.549,72.551,37200000.0
2006-07-24 16:00:00,72.542,72.55,72.542,72.546,51200000.0
2006-07-24 16:02:00,72.545,72.556,72.544,72.544,11200000.0
2006-07-24 16:04:00,72.548,72.585,72.548,72.574,45200000.0
2006-07-24 16:05:00,72.554,72.572,72.542,72.56,48000000.0
2006-07-24 16:06:00,72.556,72.556,72.537,72.537,35200000.0
2006-07-24 16:07:00,72.553,72.562,72.544,72.562,32000000.0
2006-07-24 16:08:00,72.561,72.577,72.561,72.577,44800000.0
2006-07-24 16:09:00,72.591,72.592,72.581,72.583,44800000.0
2006-07-24 16:10:00,72.583,72.593,72.583,72.589,41600000.0
2006-07-24 16:11:00,72.585,72.592,72.584,72.584,14400000.0
2006-07-24 16:12:00,72.582,72.595,72.582,72.595,56400000.0
2006-07-24 16:13:00,72.593,72.594,72.584,72.593,11200000.0
2006-07-24 16:14:00,72.589,72.589,72.569,72.569,49000000.0
2006-07-24 16:15:00,72.569,72.575,72.568,72.572,58400000.0
2006-07-24 16:17:00,72.563,72.569,72.56,72.567,38800000.0
2006-07-24 16:18:00,72.551,72.555,72.545,72.545,11200000.0
2006-07-24 16:19:00,72.552,72.561,72.551,72.561,22400000.0
2006-07-24 16:20:00,72.561,72.567,72.56,72.566,10600000.0
2006-07-24 16:21:00,72.568,72.594,72.565,72.594,27200000.0
2006-07-24 16:22:00,72.594,72.594,72.584,72.592,41600000.0
2006-07-24 16:23:00,72.593,72.598,72.588,72.588,43200000.0
2006-07-24 16:24:00,72.613,72.62,72.609,72.612,17600000.0
2006-07-24 16:25:00,72.63,72.644,72.63,72.644,33600000.0
2006-07-24 16:26:00,72.647,72.659,72.647,72.659,17600000.0
2006-07-24 16:27:00,72.671,72.682,72.664,72.664,35600000.0
2006-07-24 16:28:00,72.67,72.677,72.667,72.674,27200000.0
2006-07-24 16:29:00,72.667,72.698,72.667,72.698,11200000.0
2006-07-24 16:30:00,72.683,72.683,72.645,72.645,11200000.0
2006-07-24 16:31:00,72.659,72.659,72.639,72.639,41600000.0
2006-07-24 16:32:00,72.637,72.642,72.634,72.641,12800000.0
2006-07-24 16:33:00,72.634,72.643,72.633,72.643,27200000.0
2006-07-24 16:34:00,72.643,72.646,72.632,72.635,35200000.0
2006-07-24 16:35:00,72.644,72.65,72.636,72.636,52800000.0
2006-07-24 16:36:00,72.635,72.641,72.631,72.641,50000000.0
2006-07-24 16:38:00,72.633,72.637,72.627,72.631,40000000.0
2006-07-24 16:39:00,72.627,72.628,72.621,72.623,35200000.0
2006-07-24 16:40:00,72.626,72.632,72.618,72.627,56000000.0
2006-07-24 16:41:00,72.62,72.628,72.614,72.628,73600000.0
2006-07-24 16:43:00,72.627,72.632,72.622,72.623,17600000.0
2006-07-24 16:44:00,72.628,72.628,72.619,72.623,11200000.0
2006-07-24 16:46:00,72.619,72.621,72.611,72.611,11200000.0
2006-07-24 16:47:00,72.614,72.617,72.602,72.61,70200000.0
2006-07-24 16:48:00,72.596,72.616,72.596,72.609,52800000.0
2006-07-24 16:49:00,72.616,72.62,72.612,72.62,36800000.0
2006-07-24 16:50:00,72.615,72.622,72.604,72.607,74600000.0
2006-07-24 16:51:00,72.607,72.61,72.601,72.606,32000000.0
2006-07-24 16:52:00,72.601,72.603,72.597,72.602,45800000.0
2006-07-24 16:53:00,72.59,72.59,72.582,72.582,30400000.0
2006-07-24 16:54:00,72.579,72.58,72.568,72.58,11200000.0
2006-07-24 16:55:00,72.573,72.577,72.571,72.574,27200000.0
2006-07-24 16:56:00,72.583,72.602,72.583,72.602,36800000.0
2006-07-24 16:57:00,72.602,72.622,72.602,72.622,19200000.0
2006-07-24 16:58:00,72.616,72.616,72.607,72.61,12800000.0
2006-07-24 16:59:00,72.604,72.609,72.594,72.599,51200000.0
2006-07-24 17:00:00,72.612,72.619,72.607,72.607,49400000.0
2006-07-24 17:01:00,72.615,72.632,72.613,72.632,40000000.0
2006-07-24 17:02:00,72.647,72.648,72.638,72.646,33000000.0
2006-07-24 17:03:00,72.641,72.641,72.624,72.627,44800000.0
2006-07-24 17:04:00,72.628,72.634,72.624,72.633,41600000.0
2006-07-24 17:05:00,72.64,72.646,72.635,72.635,54400000.0
2006-07-24 17:06:00,72.636,72.639,72.631,72.631,59200000.0
2006-07-24 17:07:00,72.643,72.647,72.638,72.644,35200000.0
2006-07-24 17:08:00,72.631,72.632,72.62,72.62,68200000.0
2006-07-24 17:09:00,72.62,72.62,72.602,72.602,58600000.0
2006-07-24 17:10:00,72.605,72.618,72.605,72.618,25000000.0
2006-07-24 17:11:00,72.606,72.607,72.595,72.597,38400000.0
2006-07-24 17:12:00,72.596,72.599,72.59,72.595,25600000.0
2006-07-24 17:14:00,72.598,72.598,72.59,72.59,22400000.0
2006-07-24 17:15:00,72.583,72.583,72.574,72.577,19200000.0
2006-07-24 17:16:00,72.582,72.586,72.576,72.582,17600000.0
2006-07-24 17:17:00,72.59,72.601,72.589,72.595,37800000.0
2006-07-24 17:18:00,72.596,72.606,72.593,72.599,57600000.0
2006-07-24 17:19:00,72.588,72.609,72.588,72.609,24000000.0
2006-07-24 17:20:00,72.605,72.605,72.597,72.597,16000000.0
2006-07-24 17:21:00,72.594,72.594,72.575,72.577,28800000.0
2006-07-24 17:22:00,72.575,72.577,72.57,72.57,19200000.0
2006-07-24 17:23:00,72.56,72.564,72.555,72.564,11200000.0
2006-07-24 17:24:00,72.567,72.567,72.551,72.56,12200000.0
2006-07-24 17:26:00,72.571,72.571,72.558,72.559,12200000.0
2006-07-24 17:27:00,72.555,72.555,72.533,72.538,46200000.0
2006-07-24 17:28:00,72.538,72.545,72.535,72.545,12800000.0
2006-07-24 17:29:00,72.548,72.548,72.537,72.54,27200000.0
2006-07-24 17:30:00,72.534,72.554,72.534,72.543,17600000.0
2006-07-24 17:31:00,72.55,72.561,72.55,72.558,87400000.0
2006-07-24 17:32:00,72.567,72.583,72.566,72.582,52200000.0
2006-07-24 17:33:00,72.585,72.591,72.583,72.591,36800000.0
2006-07-24 17:34:00,72.601,72.605,72.59,72.594,64000000.0
2006-07-24 17:35:00,72.596,72.601,72.594,72.6,42600000.0
2006-07-24 17:36:00,72.604,72.606,72.579,72.579,33600000.0
2006-07-24 17:37:00,72.598,72.607,72.596,72.596,16000000.0
2006-07-24 17:38:00,72.59,72.594,72.584,72.592,35200000.0
2006-07-24 17:39:00,72.595,72.599,72.589,72.599,16000000.0
2006-07-24 17:40:00,72.586,72.59,72.58,72.589,75200000.0
2006-07-24 17:41:00,72.573,72.573,72.562,72.562,12800000.0
2006-07-24 17:42:00,72.576,72.594,72.573,72.591,12800000.0
2006-07-24 17:43:00,72.614,72.614,72.601,72.606,17600000.0
2006-07-24 17:44:00,72.604,72.612,72.599,72.612,30400000.0
2006-07-24 17:45:00,72.609,72.609,72.593,72.593,30400000.0
2006-07-24 17:46:00,72.6,72.614,72.598,72.609,41600000.0
2006-07-24 17:48:00,72.63,72.637,72.627,72.635,57600000.0
2006-07-24 17:50:00,72.657,72.681,72.657,72.681,8000000.0
2006-07-24 17:51:00,72.685,72.693,72.677,72.677,49600000.0
2006-07-24 17:52:00,72.659,72.663,72.655,72.658,42600000.0
2006-07-24 17:53:00,72.648,72.648,72.639,72.641,33600000.0
2006-07-24 17:54:00,72.636,72.64,72.63,72.639,38400000.0
2006-07-24 17:55:00,72.644,72.647,72.64,72.64,40000000.0
2006-07-24 17:59:00,72.632,72.632,72.621,72.631,62800000.0
2006-07-24 18:00:00,72.631,72.632,72.621,72.623,51200000.0
2006-07-24 18:01:00,72.626,72.626,72.62,72.622,31400000.0
2006-07-24 18:02:00,72.62,72.64,72.62,72.63,24000000.0
2006-07-24 18:03:00,72.629,72.642,72.627,72.642,36800000.0
2006-07-24 18:06:00,72.645,72.645,72.633,72.638,30400000.0
2006-07-24 18:07:00,72.634,72.639,72.626,72.639,11200000.0
2006-07-24 18:09:00,72.635,72.635,72.621,72.623,33600000.0
2006-07-24 18:10:00,72.622,72.627,72.61,72.622,16000000.0
2006-07-24 18:11:00,72.626,72.634,72.621,72.633,12800000.0
2006-07-24 18:12:00,72.631,72.634,72.627,72.634,13200000.0
2006-07-24 18:13:00,72.649,72.657,72.649,72.651,27200000.0
2006-07-24 18:14:00,72.657,72.663,72.655,72.659,18600000.0
2006-07-24 18:15:00,72.668,72.674,72.665,72.674,30400000.0
2006-07-24 18:16:00,72.665,72.675,72.661,72.675,56000000.0
2006-07-24 18:17:00,72.672,72.675,72.669,72.67,43200000.0
2006-07-24 18:18:00,72.667,72.669,72.662,72.662,30400000.0
2006-07-24 18:19:00,72.665,72.67,72.663,72.664,46400000.0
2006-07-24 18:20:00,72.666,72.681,72.666,72.679,42600000.0
2006-07-24 18:22:00,72.676,72.685,72.674,72.682,33600000.0
2006-07-24 18:23:00,72.688,72.688,72.675,72.681,45200000.0
2006-07-24 18:24:00,72.677,72.685,72.673,72.684,52800000.0
2006-07-24 18:25:00,72.688,72.695,72.679,72.695,33600000.0
2006-07-24 18:26:00,72.684,72.7,72.681,72.681,12800000.0
2006-07-24 18:27:00,72.687,72.687,72.679,72.685,33600000.0
2006-07-24 18:28:00,72.684,72.691,72.684,72.691,12800000.0
2006-07-24 18:29:00,72.692,72.695,72.688,72.689,25600000.0
2006-07-24 18:31:00,72.684,72.684,72.67,72.672,11200000.0
2006-07-24 18:32:00,72.679,72.679,72.669,72.672,70400000.0
2006-07-24 18:33:00,72.668,72.673,72.668,72.673,32000000.0
2006-07-24 18:34:00,72.691,72.713,72.691,72.713,19200000.0
2006-07-24 18:35:00,72.719,72.729,72.716,72.725,43200000.0
2006-07-24 18:36:00,72.754,72.757,72.754,72.757,3200000.0
2006-07-24 18:37:00,72.772,72.781,72.769,72.772,36800000.0
2006-07-24 18:38:00,72.745,72.758,72.744,72.758,49000000.0
2006-07-24 18:39:00,72.749,72.749,72.736,72.742,76200000.0
2006-07-24 18:41:00,72.739,72.755,72.739,72.753,72000000.0
2006-07-24 18:42:00,72.756,72.757,72.743,72.752,78200000.0
2006-07-24 18:43:00,72.753,72.755,72.745,72.745,49000000.0
2006-07-24 18:44:00,72.738,72.741,72.733,72.741,30400000.0
2006-07-24 18:45:00,72.735,72.745,72.72,72.745,12800000.0
2006-07-24 18:46:00,72.749,72.75,72.742,72.747,12800000.0
2006-07-24 18:48:00,72.742,72.747,72.739,72.747,28800000.0
2006-07-24 18:49:00,72.743,72.757,72.743,72.751,24000000.0
2006-07-24 18:50:00,72.75,72.75,72.721,72.721,46200000.0
2006-07-24 18:51:00,72.718,72.718,72.702,72.715,12800000.0
2006-07-24 18:53:00,72.716,72.722,72.711,72.717,30400000.0
2006-07-24 18:54:00,72.722,72.722,72.715,72.722,19200000.0
2006-07-24 18:55:00,72.718,72.721,72.71,72.717,21800000.0
2006-07-24 18:56:00,72.714,72.714,72.702,72.71,16000000.0
2006-07-24 18:57:00,72.713,72.717,72.71,72.717,19200000.0
2006-07-24 18:59:00,72.715,72.716,72.711,72.715,32000000.0
2006-07-24 19:01:00,72.711,72.711,72.696,72.697,11200000.0
2006-07-24 19:02:00,72.702,72.708,72.701,72.705,43200000.0
2006-07-24 19:04:00,72.709,72.709,72.699,72.702,14400000.0
2006-07-24 19:05:00,72.699,72.701,72.687,72.698,17600000.0
2006-07-24 19:06:00,72.69,72.696,72.684,72.696,56000000.0
2006-07-24 19:07:00,72.698,72.703,72.696,72.702,35200000.0
2006-07-24 19:08:00,72.701,72.701,72.68,72.687,22400000.0
2006-07-24 19:09:00,72.679,72.684,72.661,72.661,12800000.0
2006-07-24 19:10:00,72.662,72.662,72.652,72.662,17600000.0
2006-07-24 19:11:00,72.67,72.677,72.67,72.673,17600000.0
2006-07-24 19:12:00,72.666,72.675,72.66,72.66,24000000.0
2006-07-24 19:13:00,72.652,72.658,72.643,72.652,16000000.0
2006-07-24 19:14:00,72.663,72.675,72.663,72.673,12800000.0
2006-07-24 19:15:00,72.679,72.688,72.669,72.676,16000000.0
2006-07-24 19:16:00,72.681,72.681,72.66,72.671,12800000.0
2006-07-24 19:21:00,72.678,72.705,72.678,72.705,17600000.0
2006-07-24 19:23:00,72.717,72.717,72.702,72.716,16000000.0
2006-07-24 19:24:00,72.71,72.717,72.707,72.71,48000000.0
2006-07-24 19:25:00,72.712,72.719,72.712,72.717,12800000.0
2006-07-24 19:27:00,72.71,72.72,72.709,72.72,14400000.0
2006-07-24 19:30:00,72.722,72.722,72.702,72.702,11200000.0
2006-07-24 19:31:00,72.691,72.695,72.689,72.693,11200000.0
2006-07-24 19:32:00,72.695,72.704,72.694,72.694,10600000.0
2006-07-24 19:34:00,72.697,72.701,72.688,72.697,12800000.0
2006-07-24 19:35:00,72.706,72.736,72.706,72.736,17600000.0
2006-07-24 19:36:00,72.729,72.729,72.715,72.715,16000000.0
2006-07-24 19:37:00,72.705,72.72,72.705,72.72,11200000.0
2006-07-24 19:38:00,72.728,72.742,72.728,72.737,11200000.0
2006-07-24 19:39:00,72.73,72.741,72.729,72.741,12800000.0
2006-07-24 19:40:00,72.729,72.741,72.729,72.74,11200000.0
2006-07-24 19:41:00,72.742,72.749,72.741,72.745,11200000.0
2006-07-24 19:42:00,72.747,72.764,72.747,72.764,11200000.0
2006-07-24 19:43:00,72.748,72.752,72.732,72.734,11200000.0
2006-07-24 19:44:00,72.725,72.726,72.715,72.726,11200000.0
2006-07-24 19:45:00,72.725,72.725,72.714,72.723,15400000.0
2006-07-24 19:47:00,72.717,72.722,72.717,72.722,9600000.0
2006-07-24 19:51:00,72.722,72.723,72.714,72.716,12800000.0
2006-07-24 19:55:00,72.713,72.719,72.713,72.719,11200000.0
2006-07-24 19:56:00,72.715,72.718,72.704,72.71,16000000.0
2006-07-24 19:57:00,72.717,72.719,72.713,72.719,12800000.0
2006-07-24 19:59:00,72.721,72.736,72.721,72.736,6400000.0
2006-07-24 20:00:00,72.786,72.804,72.786,72.804,17600000.0
2006-07-24 20:01:00,72.796,72.796,72.759,72.759,12200000.0
2006-07-24 20:02:00,72.755,72.776,72.753,72.767,17600000.0
2006-07-24 20:03:00,72.778,72.794,72.776,72.794,16000000.0
2006-07-24 20:04:00,72.796,72.796,72.764,72.764,30400000.0
2006-07-24 20:05:00,72.756,72.756,72.742,72.749,12800000.0
2006-07-24 20:06:00,72.754,72.777,72.754,72.777,11200000.0
2006-07-24 20:07:00,72.815,72.824,72.813,72.824,17000000.0
2006-07-24 20:08:00,72.836,72.861,72.833,72.852,38400000.0
2006-07-24 20:09:00,72.858,72.858,72.847,72.848,11200000.0
2006-07-24 20:10:00,72.837,72.863,72.837,72.858,14400000.0
2006-07-24 20:11:00,72.849,72.853,72.843,72.843,11600000.0
2006-07-24 20:12:00,72.848,72.862,72.848,72.862,11600000.0
2006-07-24 20:13:00,72.861,72.863,72.847,72.847,11200000.0
2006-07-24 20:14:00,72.847,72.854,72.791,72.838,14400000.0
2006-07-24 20:15:00,72.849,72.849,72.833,72.844,11200000.0
2006-07-24 20:16:00,72.841,72.841,72.834,72.836,28800000.0
2006-07-24 20:17:00,72.838,72.844,72.829,72.833,33600000.0
2006-07-24 20:22:00,72.84,72.855,72.84,72.849,13800000.0
2006-07-24 20:23:00,72.85,72.856,72.847,72.85,12200000.0
2006-07-24 20:25:00,72.847,72.859,72.847,72.859,11200000.0
2006-07-24 20:26:00,72.859,72.869,72.859,72.866,16000000.0
2006-07-24 20:27:00,72.87,72.886,72.864,72.883,16000000.0
2006-07-24 20:28:00,72.88,72.88,72.867,72.875,11200000.0
2006-07-24 20:29:00,72.869,72.87,72.855,72.855,12800000.0
2006-07-24 20:30:00,72.861,72.882,72.861,72.879,27200000.0
2006-07-24 20:31:00,72.888,72.891,72.883,72.888,10600000.0
2006-07-24 20:32:00,72.881,72.881,72.876,72.876,3200000.0
2006-07-24 20:33:00,72.866,72.868,72.855,72.868,12800000.0
2006-07-24 20:35:00,72.867,72.872,72.867,72.871,11200000.0
2006-07-24 20:36:00,72.87,72.881,72.865,72.881,16000000.0
2006-07-24 20:37:00,72.887,72.895,72.885,72.895,8000000.0
2006-07-24 20:39:00,72.886,72.886,72.877,72.879,11200000.0
2006-07-24 20:40:00,72.873,72.873,72.854,72.868,11200000.0
2006-07-24 20:41:00,72.902,72.907,72.902,72.902,14400000.0
2006-07-24 20:43:00,72.912,72.912,72.899,72.899,14400000.0
2006-07-24 20:44:00,72.905,72.914,72.899,72.899,11200000.0
2006-07-24 20:45:00,72.896,72.899,72.893,72.899,12800000.0
2006-07-24 20:46:00,72.897,72.907,72.895,72.895,14400000.0
2006-07-24 20:51:00,72.894,72.894,72.888,72.888,28800000.0
2006-07-24 20:52:00,72.887,72.898,72.887,72.892,11200000.0
2006-07-24 20:53:00,72.895,72.895,72.878,72.878,16000000.0
2006-07-24 20:54:00,72.872,72.876,72.866,72.876,14400000.0
2006-07-24 20:55:00,72.878,72.878,72.861,72.874,11200000.0
2006-07-24 20:56:00,72.871,72.871,72.863,72.863,8000000.0
2006-07-24 20:58:00,72.868,72.872,72.864,72.872,11200000.0
2006-07-24 20:59:00,72.873,72.876,72.872,72.876,11200000.0
2006-07-24 21:00:00,72.87,72.87,72.857,72.863,17600000.0
2006-07-24 21:01:00,72.857,72.868,72.852,72.868,11200000.0
2006-07-24 21:02:00,72.863,72.866,72.857,72.86,16000000.0
2006-07-24 21:03:00,72.862,72.863,72.858,72.86,11200000.0
2006-07-24 21:06:00,72.848,72.858,72.848,72.848,12800000.0
2006-07-24 21:07:00,72.857,72.866,72.854,72.866,14400000.0
2006-07-24 21:10:00,72.867,72.867,72.866,72.866,3200000.0
2006-07-24 21:13:00,72.868,72.873,72.855,72.867,16000000.0
2006-07-24 21:14:00,72.869,72.869,72.857,72.863,12800000.0
2006-07-24 21:17:00,72.861,72.869,72.861,72.868,12800000.0
2006-07-24 21:18:00,72.871,72.871,72.78,72.865,12800000.0
2006-07-24 21:20:00,72.844,72.868,72.844,72.865,13800000.0
2006-07-24 21:23:00,72.864,72.872,72.864,72.871,11200000.0
2006-07-24 21:24:00,72.873,72.879,72.867,72.867,11200000.0
2006-07-24 21:25:00,72.878,72.885,72.876,72.88,11200000.0
2006-07-24 21:26:00,72.883,72.883,72.88,72.881,11200000.0
2006-07-24 21:29:00,72.866,72.872,72.862,72.868,11200000.0
2006-07-24 21:36:00,72.851,72.868,72.851,72.86,9600000.0
2006-07-24 21:37:00,72.838,72.863,72.838,72.863,16000000.0
2006-07-24 21:40:00,72.86,72.864,72.855,72.86,11200000.0
2006-07-24 21:41:00,72.865,72.869,72.854,72.854,12800000.0
2006-07-24 21:42:00,72.869,72.875,72.851,72.869,13800000.0
2006-07-24 21:44:00,72.871,72.871,72.861,72.866,12800000.0
2006-07-24 21:45:00,72.865,72.871,72.862,72.868,17600000.0
2006-07-24 21:48:00,72.874,72.877,72.859,72.869,16000000.0
2006-07-24 21:50:00,72.869,72.869,72.849,72.859,12800000.0
2006-07-24 21:52:00,72.857,72.857,72.853,72.853,3200000.0
2006-07-24 21:53:00,72.854,72.854,72.838,72.838,11200000.0
2006-07-24 21:55:00,72.844,72.848,72.841,72.841,11200000.0
2006-07-24 21:58:00,72.833,72.843,72.833,72.841,17600000.0
2006-07-24 22:00:00,72.845,72.85,72.84,72.84,17600000.0
2006-07-24 22:01:00,72.845,72.845,72.839,72.842,11200000.0
2006-07-24 22:02:00,72.842,72.846,72.838,72.846,16000000.0
2006-07-24 22:06:00,72.845,72.845,72.838,72.838,5800000.0
2006-07-24 22:07:00,72.834,72.839,72.834,72.839,16000000.0
2006-07-24 22:10:00,72.842,72.844,72.838,72.838,12800000.0
2006-07-24 22:12:00,72.842,72.847,72.841,72.842,12800000.0
2006-07-24 22:14:00,72.838,72.839,72.829,72.833,12800000.0
2006-07-24 22:15:00,72.824,72.824,72.812,72.817,14400000.0
2006-07-24 22:17:00,72.817,72.828,72.817,72.824,12800000.0
2006-07-24 22:18:00,72.827,72.827,72.824,72.824,16000000.0
2006-07-24 22:19:00,72.816,72.817,72.806,72.806,14400000.0
2006-07-24 22:21:00,72.812,72.812,72.807,72.807,17600000.0
2006-07-24 22:24:00,72.807,72.809,72.802,72.802,11200000.0
2006-07-24 22:25:00,72.812,72.813,72.806,72.806,9600000.0
2006-07-24 22:26:00,72.81,72.819,72.81,72.816,17600000.0
2006-07-24 22:28:00,72.82,72.826,72.815,72.816,12800000.0
2006-07-24 22:29:00,72.817,72.821,72.808,72.808,16000000.0
2006-07-24 22:30:00,72.817,72.822,72.813,72.813,17600000.0
2006-07-24 22:32:00,72.811,72.817,72.753,72.812,11200000.0
2006-07-24 22:33:00,72.81,72.816,72.802,72.81,11200000.0
2006-07-24 22:34:00,72.814,72.814,72.797,72.797,11200000.0
2006-07-24 22:35:00,72.804,72.809,72.8,72.807,12800000.0
2006-07-24 22:37:00,72.801,72.801,72.795,72.798,25600000.0
2006-07-24 22:38:00,72.81,72.81,72.795,72.805,17600000.0
2006-07-24 22:39:00,72.799,72.808,72.799,72.808,12200000.0
2006-07-24 22:40:00,72.804,72.81,72.804,72.809,11200000.0
2006-07-24 22:42:00,72.803,72.809,72.801,72.801,17000000.0
2006-07-24 22:43:00,72.801,72.811,72.798,72.803,16000000.0
2006-07-24 22:44:00,72.802,72.808,72.799,72.805,12800000.0
2006-07-24 22:46:00,72.81,72.817,72.804,72.817,11200000.0
2006-07-24 22:49:00,72.796,72.801,72.794,72.797,12800000.0
2006-07-24 22:50:00,72.802,72.802,72.784,72.784,11200000.0
2006-07-24 22:52:00,72.783,72.791,72.783,72.791,11200000.0
2006-07-24 22:53:00,72.789,72.795,72.789,72.795,11200000.0
2006-07-24 22:54:00,72.797,72.797,72.784,72.792,11200000.0
2006-07-24 22:55:00,72.783,72.79,72.783,72.79,12800000.0
2006-07-24 22:57:00,72.786,72.786,72.779,72.779,17600000.0
2006-07-24 22:58:00,72.782,72.782,72.777,72.777,6400000.0
2006-07-24 23:28:00,72.773,72.776,72.767,72.769,12800000.0
2006-07-24 23:29:00,72.766,72.775,72.709,72.76,11200000.0
2006-07-24 23:30:00,72.782,72.784,72.775,72.776,14400000.0
2006-07-24 23:34:00,72.769,72.769,72.621,72.621,16000000.0
2006-07-24 23:35:00,72.614,72.624,72.614,72.623,16000000.0
2006-07-24 23:36:00,72.633,72.638,72.631,72.631,12800000.0
2006-07-24 23:37:00,72.631,72.632,72.609,72.609,12800000.0
2006-07-24 23:40:00,72.6,72.6,72.581,72.595,35200000.0
2006-07-24 23:46:00,72.607,72.615,72.607,72.609,17600000.0
2006-07-24 23:48:00,72.603,72.612,72.546,72.607,8000000.0
2006-07-24 23:49:00,72.599,72.602,72.59,72.602,12800000.0
2006-07-24 23:51:00,72.602,72.602,72.586,72.601,12800000.0
2006-07-24 23:52:00,72.601,72.602,72.59,72.6,12800000.0
2006-07-24 23:54:00,72.592,72.597,72.571,72.593,14400000.0
2006-07-24 23:55:00,72.593,72.599,72.592,72.594,14400000.0
2006-07-24 23:57:00,72.587,72.587,72.572,72.572,16000000.0
2006-07-25 00:01:00,72.568,72.602,72.568,72.602,12800000.0
2006-07-25 00:02:00,72.613,72.615,72.603,72.615,12800000.0
2006-07-25 00:06:00,72.61,72.616,72.606,72.615,11200000.0
2006-07-25 00:09:00,72.617,72.623,72.607,72.616,11200000.0
2006-07-25 00:12:00,72.616,72.621,72.605,72.621,8000000.0
2006-07-25 00:13:00,72.622,72.624,72.616,72.616,11200000.0
2006-07-25 00:14:00,72.611,72.614,72.603,72.613,14400000.0
2006-07-25 00:17:00,72.619,72.619,72.604,72.61,16000000.0
2006-07-25 00:18:00,72.61,72.618,72.608,72.616,9600000.0
2006-07-25 00:20:00,72.607,72.611,72.605,72.605,17600000.0
2006-07-25 00:27:00,72.619,72.625,72.619,72.624,12800000.0
2006-07-25 00:29:00,72.62,72.627,72.62,72.627,8000000.0
2006-07-25 00:30:00,72.626,72.626,72.617,72.621,8000000.0
2006-07-25 00:32:00,72.614,72.634,72.614,72.634,12800000.0
2006-07-25 00:33:00,72.63,72.63,72.605,72.605,12800000.0
2006-07-25 00:35:00,72.586,72.589,72.578,72.578,12800000.0
2006-07-25 00:36:00,72.576,72.576,72.564,72.574,12800000.0
2006-07-25 00:37:00,72.568,72.596,72.568,72.596,12800000.0
2006-07-25 00:39:00,72.6,72.61,72.595,72.603,17600000.0
2006-07-25 00:42:00,72.595,72.61,72.595,72.607,12800000.0
2006-07-25 00:43:00,72.598,72.615,72.598,72.615,16000000.0
2006-07-25 00:47:00,72.621,72.625,72.617,72.624,12800000.0
2006-07-25 00:48:00,72.628,72.628,72.615,72.615,12800000.0
2006-07-25 00:49:00,72.603,72.616,72.603,72.606,11200000.0
2006-07-25 00:50:00,72.618,72.638,72.618,72.638,12800000.0
2006-07-25 00:51:00,72.641,72.641,72.619,72.634,11200000.0
2006-07-25 00:52:00,72.635,72.641,72.628,72.628,11200000.0
2006-07-25 00:53:00,72.634,72.645,72.634,72.645,11200000.0
2006-07-25 00:54:00,72.641,72.652,72.641,72.643,17600000.0
2006-07-25 00:56:00,72.629,72.633,72.626,72.631,12800000.0
2006-07-25 00:58:00,72.636,72.648,72.636,72.647,12800000.0
2006-07-25 01:00:00,72.641,72.654,72.637,72.654,16000000.0
2006-07-25 01:01:00,72.656,72.659,72.651,72.657,14400000.0
2006-07-25 01:02:00,72.654,72.664,72.654,72.664,8000000.0
2006-07-25 01:05:00,72.657,72.657,72.634,72.657,11200000.0
2006-07-25 01:07:00,72.663,72.674,72.659,72.674,12800000.0
2006-07-25 01:08:00,72.686,72.693,72.686,72.686,16400000.0
2006-07-25 01:09:00,72.696,72.697,72.682,72.697,17600000.0
2006-07-25 01:10:00,72.701,72.707,72.697,72.706,16000000.0
2006-07-25 01:11:00,72.705,72.705,72.7,72.7,10600000.0
2006-07-25 01:12:00,72.704,72.71,72.702,72.702,16000000.0
2006-07-25 01:13:00,72.705,72.707,72.701,72.707,8000000.0
2006-07-25 01:14:00,72.708,72.708,72.699,72.701,16000000.0
2006-07-25 01:15:00,72.701,72.701,72.691,72.696,12800000.0
2006-07-25 01:16:00,72.696,72.705,72.693,72.7,25600000.0
2006-07-25 01:17:00,72.717,72.725,72.71,72.721,11200000.0
2006-07-25 01:18:00,72.724,72.724,72.706,72.706,12800000.0
2006-07-25 01:19:00,72.704,72.706,72.689,72.701,16000000.0
2006-07-25 01:21:00,72.726,72.753,72.725,72.753,12800000.0
2006-07-25 01:22:00,72.77,72.78,72.769,72.78,12800000.0
2006-07-25 01:23:00,72.791,72.8,72.783,72.798,11200000.0
2006-07-25 01:24:00,72.804,72.819,72.804,72.819,13200000.0
2006-07-25 01:25:00,72.822,72.825,72.801,72.811,12800000.0
2006-07-25 01:29:00,72.806,72.811,72.792,72.804,17600000.0
2006-07-25 01:30:00,72.799,72.799,72.784,72.784,11200000.0
2006-07-25 01:31:00,72.801,72.81,72.798,72.81,11200000.0
2006-07-25 01:32:00,72.811,72.811,72.802,72.804,12800000.0
2006-07-25 01:34:00,72.812,72.819,72.81,72.819,24000000.0
2006-07-25 01:37:00,72.818,72.828,72.816,72.827,14400000.0
2006-07-25 01:38:00,72.835,72.836,72.814,72.832,17600000.0
2006-07-25 01:39:00,72.825,72.826,72.817,72.817,14400000.0
2006-07-25 01:41:00,72.816,72.82,72.811,72.82,12800000.0
2006-07-25 01:43:00,72.815,72.82,72.814,72.82,11200000.0
2006-07-25 01:44:00,72.833,72.842,72.831,72.84,12800000.0
2006-07-25 01:45:00,72.827,72.832,72.819,72.822,16000000.0
2006-07-25 01:46:00,72.814,72.83,72.814,72.821,16000000.0
2006-07-25 01:47:00,72.812,72.812,72.799,72.799,14400000.0
2006-07-25 01:48:00,72.797,72.797,72.779,72.79,12800000.0
2006-07-25 01:50:00,72.787,72.79,72.783,72.789,14400000.0
2006-07-25 01:51:00,72.79,72.792,72.785,72.792,11200000.0
2006-07-25 01:52:00,72.796,72.8,72.795,72.796,20200000.0
2006-07-25 01:54:00,72.792,72.792,72.789,72.789,8000000.0
2006-07-25 01:55:00,72.79,72.799,72.79,72.79,12800000.0
2006-07-25 01:56:00,72.794,72.795,72.79,72.79,12800000.0
2006-07-25 01:57:00,72.787,72.792,72.784,72.786,11200000.0
2006-07-25 01:58:00,72.781,72.781,72.774,72.774,11200000.0
2006-07-25 01:59:00,72.776,72.776,72.766,72.766,3200000.0
2006-07-25 02:00:00,72.782,72.782,72.772,72.772,11200000.0
2006-07-25 02:01:00,72.769,72.769,72.758,72.764,17600000.0
2006-07-25 02:02:00,72.757,72.757,72.742,72.742,12800000.0
2006-07-25 02:03:00,72.742,72.755,72.742,72.755,16000000.0
2006-07-25 02:04:00,72.769,72.769,72.761,72.761,12800000.0
2006-07-25 02:05:00,72.768,72.768,72.759,72.767,12800000.0
2006-07-25 02:06:00,72.768,72.777,72.768,72.771,12800000.0
2006-07-25 02:07:00,72.776,72.784,72.773,72.776,12800000.0
2006-07-25 02:08:00,72.781,72.804,72.781,72.804,17600000.0
2006-07-25 02:09:00,72.8,72.811,72.799,72.807,16000000.0
2006-07-25 02:10:00,72.811,72.822,72.811,72.82,9600000.0
2006-07-25 02:11:00,72.829,72.844,72.828,72.836,12800000.0
2006-07-25 02:12:00,72.841,72.849,72.84,72.842,11200000.0
2006-07-25 02:13:00,72.845,72.847,72.836,72.836,11200000.0
2006-07-25 02:14:00,72.836,72.836,72.822,72.822,11200000.0
2006-07-25 02:15:00,72.83,72.843,72.825,72.84,11200000.0
2006-07-25 02:16:00,72.854,72.864,72.803,72.856,9600000.0
2006-07-25 02:17:00,72.839,72.84,72.831,72.835,11200000.0
2006-07-25 02:18:00,72.831,72.831,72.818,72.826,12800000.0
2006-07-25 02:19:00,72.829,72.851,72.829,72.85,12800000.0
2006-07-25 02:20:00,72.845,72.849,72.845,72.847,8000000.0
2006-07-25 02:21:00,72.848,72.856,72.838,72.838,17000000.0
2006-07-25 02:22:00,72.837,72.837,72.824,72.832,12800000.0
2006-07-25 02:23:00,72.828,72.834,72.825,72.828,12800000.0
2006-07-25 02:24:00,72.819,72.838,72.742,72.836,11200000.0
2006-07-25 02:25:00,72.827,72.851,72.827,72.843,17600000.0
2006-07-25 02:26:00,72.848,72.851,72.838,72.848,17600000.0
2006-07-25 02:27:00,72.832,72.837,72.818,72.837,17600000.0
2006-07-25 02:28:00,72.825,72.844,72.825,72.84,14400000.0
2006-07-25 02:29:00,72.84,72.84,72.82,72.82,11200000.0
2006-07-25 02:30:00,72.799,72.799,72.791,72.791,11200000.0
2006-07-25 02:31:00,72.795,72.795,72.772,72.783,17600000.0
2006-07-25 02:33:00,72.784,72.784,72.767,72.78,11200000.0
2006-07-25 02:34:00,72.78,72.788,72.777,72.78,14400000.0
2006-07-25 02:35:00,72.791,72.798,72.791,72.798,12800000.0
2006-07-25 02:36:00,72.79,72.802,72.787,72.802,12800000.0
2006-07-25 02:38:00,72.805,72.805,72.79,72.79,12800000.0
2006-07-25 02:39:00,72.797,72.817,72.797,72.813,16000000.0
2006-07-25 02:40:00,72.82,72.838,72.819,72.832,12800000.0
2006-07-25 02:41:00,72.829,72.842,72.829,72.842,11200000.0
2006-07-25 02:42:00,72.842,72.852,72.842,72.849,12800000.0
2006-07-25 02:43:00,72.847,72.85,72.841,72.841,11200000.0
2006-07-25 02:44:00,72.849,72.849,72.843,72.848,12800000.0
2006-07-25 02:45:00,72.829,72.829,72.813,72.82,11200000.0
2006-07-25 02:46:00,72.828,72.833,72.827,72.827,12800000.0
2006-07-25 02:47:00,72.819,72.819,72.802,72.802,12800000.0
2006-07-25 02:48:00,72.792,72.815,72.792,72.81,14400000.0
2006-07-25 02:49:00,72.818,72.823,72.815,72.818,17600000.0
2006-07-25 02:50:00,72.816,72.816,72.807,72.816,11200000.0
2006-07-25 02:51:00,72.826,72.826,72.807,72.819,11200000.0
2006-07-25 02:52:00,72.821,72.826,72.763,72.822,11200000.0
2006-07-25 02:54:00,72.733,72.835,72.733,72.835,11200000.0
2006-07-25 02:55:00,72.824,72.824,72.796,72.796,11200000.0
2006-07-25 02:56:00,72.805,72.808,72.801,72.801,11200000.0
2006-07-25 02:57:00,72.8,72.82,72.798,72.82,11200000.0
2006-07-25 02:58:00,72.818,72.82,72.798,72.82,8000000.0
2006-07-25 03:00:00,72.813,72.813,72.724,72.724,11200000.0
2006-07-25 03:01:00,72.804,72.809,72.796,72.807,11200000.0
2006-07-25 03:02:00,72.808,72.808,72.797,72.803,11200000.0
2006-07-25 03:03:00,72.818,72.83,72.816,72.826,14400000.0
2006-07-25 03:04:00,72.824,72.834,72.824,72.834,11200000.0
2006-07-25 03:05:00,72.827,72.827,72.814,72.82,16000000.0
2006-07-25 03:06:00,72.813,72.833,72.812,72.833,16000000.0
2006-07-25 03:07:00,72.831,72.842,72.827,72.829,14400000.0
2006-07-25 03:08:00,72.829,72.829,72.807,72.807,11200000.0
2006-07-25 03:09:00,72.816,72.824,72.815,72.824,11200000.0
2006-07-25 03:10:00,72.821,72.821,72.801,72.806,16000000.0
2006-07-25 03:11:00,72.805,72.823,72.805,72.823,11200000.0
2006-07-25 03:12:00,72.828,72.842,72.82,72.82,17600000.0
2006-07-25 03:14:00,72.825,72.827,72.822,72.827,11200000.0
2006-07-25 03:15:00,72.83,72.841,72.828,72.84,17600000.0
2006-07-25 03:16:00,72.84,72.848,72.834,72.845,14400000.0
2006-07-25 03:17:00,72.842,72.848,72.825,72.839,11200000.0
2006-07-25 03:18:00,72.845,72.856,72.845,72.856,12800000.0
2006-07-25 03:19:00,72.851,72.857,72.848,72.85,12800000.0
2006-07-25 03:20:00,72.847,72.854,72.846,72.852,12800000.0
2006-07-25 03:21:00,72.848,72.848,72.834,72.839,14400000.0
2006-07-25 03:23:00,72.833,72.835,72.82,72.827,9600000.0
2006-07-25 03:24:00,72.821,72.831,72.819,72.831,9600000.0
2006-07-25 03:25:00,72.831,72.838,72.831,72.834,17600000.0
2006-07-25 03:27:00,72.835,72.838,72.829,72.836,14400000.0
2006-07-25 03:28:00,72.842,72.847,72.841,72.841,10600000.0
2006-07-25 03:31:00,72.84,72.84,72.83,72.83,12800000.0
2006-07-25 03:32:00,72.831,72.831,72.814,72.814,8000000.0
2006-07-25 03:37:00,72.818,72.829,72.818,72.827,17600000.0
2006-07-25 03:38:00,72.807,72.832,72.807,72.819,12200000.0
2006-07-25 03:40:00,72.827,72.859,72.826,72.859,12200000.0
2006-07-25 03:41:00,72.857,72.857,72.852,72.857,11200000.0
2006-07-25 03:42:00,72.859,72.866,72.858,72.86,12800000.0
2006-07-25 03:44:00,72.861,72.863,72.849,72.859,12800000.0
2006-07-25 03:45:00,72.845,72.854,72.828,72.828,11200000.0
2006-07-25 03:46:00,72.829,72.842,72.829,72.842,11200000.0
2006-07-25 03:47:00,72.845,72.845,72.834,72.842,11200000.0
2006-07-25 03:49:00,72.84,72.854,72.84,72.847,16000000.0
2006-07-25 03:50:00,72.842,72.843,72.836,72.836,11200000.0
2006-07-25 03:51:00,72.854,72.864,72.852,72.864,8000000.0
2006-07-25 03:52:00,72.865,72.865,72.843,72.855,14400000.0
2006-07-25 03:53:00,72.862,72.862,72.855,72.855,9600000.0
2006-07-25 03:54:00,72.858,72.86,72.849,72.86,14400000.0
2006-07-25 03:55:00,72.866,72.871,72.858,72.871,14400000.0
2006-07-25 03:56:00,72.875,72.881,72.871,72.875,12800000.0
2006-07-25 03:58:00,72.883,72.89,72.882,72.885,16000000.0
2006-07-25 03:59:00,72.888,72.903,72.888,72.903,12800000.0
2006-07-25 04:00:00,72.908,72.908,72.89,72.892,14400000.0
2006-07-25 04:01:00,72.886,72.898,72.886,72.898,11200000.0
2006-07-25 04:02:00,72.905,72.907,72.9,72.9,8000000.0
2006-07-25 04:03:00,72.921,72.923,72.914,72.914,12800000.0
2006-07-25 04:04:00,72.914,72.939,72.914,72.939,12800000.0
2006-07-25 04:05:00,72.936,72.948,72.932,72.942,11200000.0
2006-07-25 04:06:00,72.949,72.964,72.941,72.941,14400000.0
2006-07-25 04:07:00,72.933,72.939,72.917,72.917,14400000.0
2006-07-25 04:08:00,72.927,72.934,72.925,72.934,11200000.0
2006-07-25 04:09:00,72.942,72.942,72.933,72.937,11200000.0
2006-07-25 04:12:00,72.928,72.928,72.92,72.924,7400000.0
2006-07-25 04:13:00,72.933,72.936,72.928,72.928,11200000.0
2006-07-25 04:14:00,72.93,72.931,72.927,72.927,11200000.0
2006-07-25 04:15:00,72.921,72.923,72.917,72.923,12800000.0
2006-07-25 04:16:00,72.919,72.922,72.912,72.922,11200000.0
2006-07-25 04:17:00,72.929,72.929,72.909,72.909,14400000.0
2006-07-25 04:18:00,72.904,72.904,72.889,72.89,12800000.0
2006-07-25 04:19:00,72.881,72.882,72.86,72.882,12800000.0
2006-07-25 04:20:00,72.896,72.905,72.814,72.898,11200000.0
2006-07-25 04:21:00,72.885,72.885,72.874,72.884,11200000.0
2006-07-25 04:24:00,72.886,72.891,72.885,72.891,12800000.0
2006-07-25 04:25:00,72.887,72.895,72.882,72.895,14400000.0
2006-07-25 04:26:00,72.895,72.899,72.888,72.898,13800000.0
2006-07-25 04:27:00,72.901,72.906,72.897,72.906,9600000.0
2006-07-25 04:30:00,72.904,72.91,72.901,72.901,12800000.0
2006-07-25 04:31:00,72.911,72.911,72.897,72.905,12800000.0
2006-07-25 04:32:00,72.896,72.899,72.891,72.891,12800000.0
2006-07-25 04:33:00,72.897,72.904,72.888,72.894,16000000.0
2006-07-25 04:35:00,72.892,72.892,72.866,72.866,12800000.0
2006-07-25 04:37:00,72.874,72.885,72.874,72.88,12800000.0
2006-07-25 04:40:00,72.888,72.888,72.875,72.88,11200000.0
2006-07-25 04:41:00,72.88,72.881,72.866,72.875,11200000.0
2006-07-25 04:42:00,72.879,72.886,72.866,72.886,12800000.0
2006-07-25 04:43:00,72.89,72.903,72.889,72.903,12800000.0
2006-07-25 04:44:00,72.899,72.899,72.887,72.887,9000000.0
2006-07-25 04:45:00,72.897,72.897,72.875,72.875,12200000.0
2006-07-25 04:46:00,72.872,72.873,72.864,72.866,14400000.0
2006-07-25 04:47:00,72.865,72.877,72.865,72.871,12800000.0
2006-07-25 04:50:00,72.871,72.873,72.869,72.869,11200000.0
2006-07-25 04:51:00,72.868,72.87,72.778,72.862,14400000.0
2006-07-25 04:52:00,72.861,72.872,72.858,72.871,11200000.0
2006-07-25 04:53:00,72.857,72.857,72.832,72.836,9600000.0
2006-07-25 04:54:00,72.833,72.844,72.833,72.844,12800000.0
2006-07-25 04:55:00,72.862,72.865,72.86,72.865,11600000.0
2006-07-25 04:56:00,72.868,72.871,72.863,72.869,17600000.0
2006-07-25 04:57:00,72.872,72.872,72.856,72.87,11200000.0
2006-07-25 04:58:00,72.869,72.874,72.862,72.862,8000000.0
2006-07-25 05:00:00,72.848,72.865,72.848,72.864,11200000.0
2006-07-25 05:01:00,72.87,72.893,72.87,72.893,14400000.0
2006-07-25 05:02:00,72.891,72.891,72.883,72.884,14400000.0
2006-07-25 05:05:00,72.882,72.892,72.882,72.887,11200000.0
2006-07-25 05:12:00,72.872,72.874,72.866,72.866,13200000.0
2006-07-25 05:13:00,72.863,72.863,72.838,72.843,12800000.0
2006-07-25 05:14:00,72.867,72.867,72.861,72.861,14400000.0
2006-07-25 05:15:00,72.854,72.858,72.834,72.854,16000000.0
2006-07-25 05:16:00,72.871,72.882,72.814,72.882,16000000.0
2006-07-25 05:17:00,72.871,72.896,72.871,72.896,11200000.0
2006-07-25 05:18:00,72.894,72.894,72.866,72.881,8000000.0
2006-07-25 05:19:00,72.855,72.875,72.855,72.873,16000000.0
2006-07-25 05:23:00,72.883,72.887,72.88,72.88,12800000.0
2006-07-25 05:24:00,72.889,72.898,72.884,72.884,11200000.0
2006-07-25 05:26:00,72.886,72.893,72.882,72.893,12800000.0
2006-07-25 05:27:00,72.88,72.883,72.873,72.881,12800000.0
2006-07-25 05:28:00,72.883,72.885,72.878,72.885,11200000.0
2006-07-25 05:30:00,72.877,72.884,72.867,72.875,16000000.0
2006-07-25 05:31:00,72.875,72.889,72.874,72.889,17600000.0
2006-07-25 05:32:00,72.884,72.893,72.883,72.883,12800000.0
2006-07-25 05:33:00,72.882,72.882,72.872,72.872,9600000.0
2006-07-25 05:34:00,72.879,72.886,72.876,72.877,16000000.0
2006-07-25 05:35:00,72.878,72.886,72.878,72.886,11200000.0
2006-07-25 05:37:00,72.88,72.886,72.869,72.87,11200000.0
2006-07-25 05:38:00,72.854,72.854,72.824,72.828,14800000.0
2006-07-25 05:39:00,72.819,72.837,72.816,72.837,11200000.0
2006-07-25 05:40:00,72.834,72.835,72.829,72.829,9600000.0
2006-07-25 05:41:00,72.832,72.834,72.831,72.834,12800000.0
2006-07-25 05:42:00,72.847,72.863,72.847,72.856,11200000.0
2006-07-25 05:43:00,72.874,72.874,72.862,72.862,11200000.0
2006-07-25 05:44:00,72.867,72.875,72.867,72.875,11200000.0
2006-07-25 05:48:00,72.881,72.881,72.87,72.88,9600000.0
2006-07-25 05:49:00,72.876,72.889,72.876,72.889,17600000.0
2006-07-25 05:52:00,72.876,72.876,72.861,72.863,12800000.0
2006-07-25 05:53:00,72.84,72.849,72.839,72.848,17600000.0
2006-07-25 05:54:00,72.844,72.847,72.841,72.843,9600000.0
2006-07-25 05:55:00,72.786,72.851,72.786,72.851,11200000.0
2006-07-25 05:56:00,72.853,72.868,72.853,72.868,12800000.0
2006-07-25 05:57:00,72.866,72.866,72.856,72.858,12800000.0
2006-07-25 05:59:00,72.854,72.86,72.846,72.854,12800000.0
2006-07-25 06:00:00,72.863,72.863,72.86,72.862,8000000.0
2006-07-25 06:03:00,72.863,72.863,72.85,72.854,11200000.0
2006-07-25 06:05:00,72.859,72.859,72.845,72.849,14400000.0
2006-07-25 06:06:00,72.843,72.848,72.841,72.842,12800000.0
2006-07-25 06:07:00,72.843,72.844,72.835,72.835,11200000.0
2006-07-25 06:08:00,72.832,72.842,72.83,72.842,11200000.0
2006-07-25 06:09:00,72.829,72.852,72.826,72.852,11200000.0
2006-07-25 06:10:00,72.844,72.847,72.755,72.839,11200000.0
2006-07-25 06:11:00,72.848,72.864,72.848,72.864,17600000.0
2006-07-25 06:12:00,72.866,72.866,72.853,72.853,11200000.0
2006-07-25 06:13:00,72.836,72.836,72.809,72.829,12800000.0
2006-07-25 06:14:00,72.836,72.842,72.825,72.841,12800000.0
2006-07-25 06:15:00,72.845,72.849,72.845,72.849,8000000.0
2006-07-25 06:16:00,72.843,72.863,72.843,72.863,8000000.0
2006-07-25 06:17:00,72.863,72.872,72.858,72.872,12800000.0
2006-07-25 06:18:00,72.867,72.867,72.847,72.847,12800000.0
2006-07-25 06:19:00,72.828,72.83,72.818,72.83,12800000.0
2006-07-25 06:21:00,72.838,72.857,72.837,72.851,12800000.0
2006-07-25 06:22:00,72.867,72.88,72.867,72.88,12800000.0
2006-07-25 06:23:00,72.863,72.866,72.855,72.855,8000000.0
2006-07-25 06:25:00,72.861,72.861,72.842,72.858,12800000.0
2006-07-25 06:26:00,72.861,72.872,72.858,72.868,12800000.0
2006-07-25 06:27:00,72.873,72.873,72.852,72.862,14400000.0
2006-07-25 06:28:00,72.849,72.852,72.843,72.843,8000000.0
2006-07-25 06:29:00,72.839,72.859,72.839,72.859,11200000.0
2006-07-25 06:30:00,72.85,72.854,72.846,72.846,14400000.0
2006-07-25 06:31:00,72.832,72.832,72.811,72.822,14400000.0
2006-07-25 06:32:00,72.807,72.817,72.799,72.803,12800000.0
2006-07-25 06:33:00,72.817,72.824,72.806,72.82,17600000.0
2006-07-25 06:34:00,72.802,72.83,72.802,72.827,12800000.0
2006-07-25 06:35:00,72.842,72.854,72.842,72.854,12800000.0
2006-07-25 06:36:00,72.863,72.868,72.851,72.863,14400000.0
2006-07-25 06:37:00,72.87,72.87,72.85,72.85,12800000.0
2006-07-25 06:38:00,72.841,72.841,72.831,72.839,16000000.0
2006-07-25 06:39:00,72.841,72.842,72.829,72.841,11200000.0
2006-07-25 06:40:00,72.833,72.833,72.822,72.822,9600000.0
2006-07-25 06:42:00,72.813,72.813,72.801,72.801,9600000.0
2006-07-25 06:43:00,72.726,72.786,72.726,72.786,16000000.0
2006-07-25 06:44:00,72.79,72.799,72.783,72.799,17600000.0
2006-07-25 06:45:00,72.808,72.815,72.797,72.815,17600000.0
2006-07-25 06:46:00,72.818,72.823,72.808,72.808,12800000.0
2006-07-25 06:47:00,72.805,72.805,72.799,72.802,12800000.0
2006-07-25 06:49:00,72.798,72.808,72.797,72.808,17600000.0
2006-07-25 06:51:00,72.81,72.811,72.803,72.809,13200000.0
2006-07-25 06:52:00,72.813,72.813,72.802,72.806,12800000.0
2006-07-25 06:54:00,72.81,72.819,72.809,72.817,14400000.0
2006-07-25 06:55:00,72.809,72.823,72.809,72.823,9600000.0
2006-07-25 06:58:00,72.829,72.829,72.815,72.815,12800000.0
2006-07-25 06:59:00,72.815,72.826,72.808,72.823,12800000.0
2006-07-25 07:02:00,72.821,72.822,72.809,72.817,12800000.0
2006-07-25 07:03:00,72.808,72.828,72.807,72.828,13200000.0
2006-07-25 07:04:00,72.825,72.83,72.824,72.825,12800000.0
2006-07-25 07:05:00,72.827,72.835,72.821,72.835,11200000.0
2006-07-25 07:11:00,72.83,72.83,72.818,72.82,12200000.0
2006-07-25 07:15:00,72.824,72.83,72.821,72.821,11200000.0
2006-07-25 07:16:00,72.804,72.815,72.804,72.815,11200000.0
2006-07-25 07:17:00,72.817,72.817,72.805,72.805,12800000.0
2006-07-25 07:18:00,72.81,72.81,72.799,72.799,17600000.0
2006-07-25 07:19:00,72.795,72.801,72.789,72.801,12800000.0
2006-07-25 07:20:00,72.794,72.805,72.793,72.801,13200000.0
2006-07-25 07:21:00,72.805,72.816,72.805,72.811,12800000.0
2006-07-25 07:22:00,72.814,72.824,72.814,72.823,17600000.0
2006-07-25 07:23:00,72.824,72.824,72.817,72.817,11200000.0
2006-07-25 07:25:00,72.816,72.818,72.801,72.818,16000000.0
2006-07-25 07:26:00,72.804,72.807,72.804,72.807,3200000.0
2006-07-25 07:27:00,72.803,72.819,72.803,72.819,16000000.0
2006-07-25 07:28:00,72.824,72.832,72.824,72.83,14400000.0
2006-07-25 07:30:00,72.82,72.82,72.8,72.802,11200000.0
2006-07-25 07:31:00,72.794,72.798,72.791,72.796,17600000.0
2006-07-25 07:32:00,72.79,72.79,72.776,72.788,17600000.0
2006-07-25 07:33:00,72.791,72.798,72.789,72.798,8000000.0
2006-07-25 07:34:00,72.786,72.786,72.776,72.777,12800000.0
2006-07-25 07:35:00,72.782,72.809,72.782,72.809,16000000.0
2006-07-25 07:36:00,72.797,72.82,72.795,72.796,11600000.0
2006-07-25 07:37:00,72.787,72.79,72.781,72.786,11200000.0
2006-07-25 07:38:00,72.792,72.8,72.787,72.8,12800000.0
2006-07-25 07:39:00,72.803,72.818,72.803,72.818,11200000.0
2006-07-25 07:40:00,72.817,72.819,72.811,72.814,11200000.0
2006-07-25 07:41:00,72.815,72.824,72.81,72.824,12800000.0
2006-07-25 07:42:00,72.825,72.825,72.816,72.816,12800000.0
2006-07-25 07:43:00,72.82,72.822,72.81,72.818,12800000.0
2006-07-25 07:44:00,72.83,72.834,72.824,72.826,11200000.0
2006-07-25 07:45:00,72.831,72.843,72.831,72.838,11200000.0
2006-07-25 07:46:00,72.836,72.836,72.83,72.834,10600000.0
2006-07-25 07:47:00,72.834,72.835,72.823,72.828,14400000.0
2006-07-25 07:48:00,72.826,72.829,72.822,72.822,14400000.0
2006-07-25 07:49:00,72.841,72.849,72.834,72.849,17600000.0
2006-07-25 07:50:00,72.848,72.934,72.848,72.934,8000000.0
2006-07-25 07:51:00,72.915,72.915,72.881,72.888,12800000.0
2006-07-25 07:52:00,72.875,72.879,72.871,72.879,17600000.0
2006-07-25 07:53:00,72.886,72.896,72.884,72.896,12800000.0
2006-07-25 07:54:00,72.884,72.884,72.876,72.884,11200000.0
2006-07-25 07:55:00,72.887,72.895,72.874,72.895,12800000.0
2006-07-25 07:56:00,72.895,72.897,72.884,72.897,16000000.0
2006-07-25 07:57:00,72.873,72.894,72.873,72.894,11200000.0
2006-07-25 07:59:00,72.884,72.894,72.884,72.891,12800000.0
2006-07-25 08:00:00,72.872,72.887,72.871,72.875,17600000.0
2006-07-25 08:01:00,72.879,72.887,72.87,72.87,8000000.0
2006-07-25 08:02:00,72.858,72.87,72.858,72.868,16000000.0
2006-07-25 08:03:00,72.868,72.873,72.865,72.871,11200000.0
2006-07-25 08:04:00,72.882,72.886,72.874,72.881,17600000.0
2006-07-25 08:05:00,72.869,72.874,72.865,72.87,14400000.0
2006-07-25 08:06:00,72.878,72.891,72.878,72.891,4800000.0
2006-07-25 08:07:00,72.888,72.896,72.886,72.896,10600000.0
2006-07-25 08:09:00,72.89,72.901,72.878,72.878,12800000.0
2006-07-25 08:10:00,72.872,72.893,72.872,72.885,12800000.0
2006-07-25 08:11:00,72.892,72.896,72.884,72.89,11200000.0
2006-07-25 08:12:00,72.887,72.899,72.887,72.887,16000000.0
2006-07-25 08:13:00,72.89,72.893,72.884,72.887,11200000.0
2006-07-25 08:14:00,72.891,72.891,72.868,72.868,12800000.0
2006-07-25 08:15:00,72.861,72.873,72.85,72.858,16000000.0
2006-07-25 08:16:00,72.878,72.884,72.867,72.884,11200000.0
2006-07-25 08:17:00,72.887,72.892,72.879,72.892,12800000.0
2006-07-25 08:18:00,72.89,72.897,72.888,72.895,12800000.0
2006-07-25 08:19:00,72.888,72.894,72.88,72.885,14400000.0
2006-07-25 08:20:00,72.903,72.903,72.883,72.897,16000000.0
2006-07-25 08:21:00,72.903,72.907,72.893,72.898,17600000.0
2006-07-25 08:22:00,72.906,72.906,72.885,72.885,11200000.0
2006-07-25 08:23:00,72.883,72.883,72.868,72.868,11200000.0
2006-07-25 08:24:00,72.864,72.868,72.855,72.865,14400000.0
2006-07-25 08:25:00,72.867,72.873,72.867,72.87,12800000.0
2006-07-25 08:26:00,72.877,72.891,72.799,72.891,8000000.0
2006-07-25 08:27:00,72.88,72.912,72.88,72.895,12800000.0
2006-07-25 08:28:00,72.898,72.902,72.878,72.902,11200000.0
2006-07-25 08:29:00,72.903,72.903,72.895,72.903,14400000.0
2006-07-25 08:30:00,72.904,72.913,72.901,72.901,10600000.0
2006-07-25 08:31:00,72.901,72.914,72.901,72.905,12800000.0
2006-07-25 08:32:00,72.901,72.903,72.898,72.903,11200000.0
2006-07-25 08:33:00,72.906,72.907,72.877,72.877,11200000.0
2006-07-25 08:34:00,72.871,72.871,72.854,72.857,9600000.0
2006-07-25 08:35:00,72.861,72.881,72.86,72.875,17600000.0
2006-07-25 08:36:00,72.864,72.872,72.864,72.865,17000000.0
2006-07-25 08:37:00,72.861,72.861,72.851,72.855,11200000.0
2006-07-25 08:38:00,72.857,72.869,72.857,72.868,11200000.0
2006-07-25 08:39:00,72.856,72.875,72.856,72.875,16000000.0
2006-07-25 08:40:00,72.873,72.873,72.861,72.861,16000000.0
2006-07-25 08:41:00,72.856,72.856,72.815,72.815,17600000.0
2006-07-25 08:42:00,72.796,72.825,72.796,72.825,12200000.0
2006-07-25 08:43:00,72.824,72.835,72.818,72.835,12800000.0
2006-07-25 08:44:00,72.826,72.835,72.826,72.827,12800000.0
2006-07-25 08:45:00,72.82,72.832,72.819,72.819,16000000.0
2006-07-25 08:46:00,72.827,72.84,72.827,72.839,11200000.0
2006-07-25 08:47:00,72.848,72.855,72.838,72.848,11200000.0
2006-07-25 08:48:00,72.857,72.873,72.857,72.873,12800000.0
2006-07-25 08:49:00,72.883,72.883,72.868,72.877,17600000.0
2006-07-25 08:51:00,72.871,72.88,72.866,72.873,17600000.0
2006-07-25 08:52:00,72.866,72.866,72.852,72.861,11200000.0
2006-07-25 08:53:00,72.871,72.871,72.861,72.865,16000000.0
2006-07-25 08:54:00,72.867,72.867,72.854,72.854,3200000.0
2006-07-25 08:55:00,72.866,72.866,72.848,72.848,16000000.0
2006-07-25 08:56:00,72.874,72.882,72.874,72.88,11200000.0
2006-07-25 08:57:00,72.862,72.875,72.862,72.869,11200000.0
2006-07-25 08:58:00,72.865,72.871,72.865,72.871,9600000.0
2006-07-25 08:59:00,72.863,72.863,72.843,72.85,12800000.0
2006-07-25 09:00:00,72.855,72.859,72.855,72.857,17600000.0
2006-07-25 09:01:00,72.848,72.848,72.835,72.836,11200000.0
2006-07-25 09:02:00,72.849,72.885,72.839,72.885,11200000.0
2006-07-25 09:03:00,72.896,72.897,72.875,72.897,16000000.0
2006-07-25 09:04:00,72.897,72.899,72.889,72.889,11200000.0
2006-07-25 09:05:00,72.879,72.893,72.879,72.893,11200000.0
2006-07-25 09:06:00,72.908,72.914,72.897,72.908,12800000.0
2006-07-25 09:07:00,72.912,72.912,72.902,72.91,12800000.0
2006-07-25 09:08:00,72.915,72.915,72.9,72.904,12800000.0
2006-07-25 09:09:00,72.891,72.899,72.878,72.899,17600000.0
2006-07-25 09:10:00,72.882,72.889,72.878,72.879,12800000.0
2006-07-25 09:11:00,72.875,72.881,72.873,72.881,12800000.0
2006-07-25 09:12:00,72.884,72.892,72.883,72.892,12800000.0
2006-07-25 09:13:00,72.884,72.89,72.881,72.881,11200000.0
2006-07-25 09:14:00,72.882,72.891,72.881,72.887,11200000.0
2006-07-25 09:15:00,72.893,72.9,72.892,72.899,11200000.0
2006-07-25 09:16:00,72.909,72.915,72.909,72.909,12800000.0
2006-07-25 09:17:00,72.908,72.91,72.895,72.91,11200000.0
2006-07-25 09:18:00,72.909,72.909,72.892,72.898,13800000.0
2006-07-25 09:19:00,72.897,72.911,72.897,72.911,12800000.0
2006-07-25 09:20:00,72.918,72.926,72.917,72.919,16000000.0
2006-07-25 09:21:00,72.911,72.911,72.901,72.906,11200000.0
2006-07-25 09:22:00,72.915,72.919,72.907,72.91,17600000.0
2006-07-25 09:23:00,72.904,72.909,72.896,72.905,12800000.0
2006-07-25 09:24:00,72.819,72.942,72.819,72.929,11200000.0
2006-07-25 09:25:00,72.894,72.913,72.894,72.903,12800000.0
2006-07-25 09:26:00,72.9,72.911,72.895,72.9,11200000.0
2006-07-25 09:27:00,72.893,72.912,72.893,72.912,11200000.0
2006-07-25 09:30:00,72.917,72.926,72.917,72.924,12800000.0
2006-07-25 09:31:00,72.93,72.934,72.93,72.934,12800000.0
2006-07-25 09:32:00,72.927,72.938,72.917,72.918,14400000.0
2006-07-25 09:33:00,72.933,72.943,72.933,72.935,12800000.0
2006-07-25 09:34:00,72.936,72.936,72.923,72.927,11200000.0
2006-07-25 09:35:00,72.929,72.931,72.92,72.92,12200000.0
2006-07-25 09:36:00,72.912,72.912,72.905,72.908,9600000.0
2006-07-25 09:37:00,72.905,72.916,72.848,72.916,16000000.0
2006-07-25 09:38:00,72.934,72.938,72.925,72.934,11200000.0
2006-07-25 09:39:00,72.934,72.934,72.922,72.922,13200000.0
2006-07-25 09:40:00,72.913,72.924,72.905,72.921,14400000.0
2006-07-25 09:41:00,72.921,72.925,72.918,72.925,11200000.0
2006-07-25 09:42:00,72.919,72.932,72.915,72.932,16000000.0
2006-07-25 09:43:00,72.938,72.947,72.938,72.939,12800000.0
2006-07-25 09:44:00,72.951,72.963,72.95,72.951,12800000.0
2006-07-25 09:45:00,72.953,72.963,72.949,72.96,12800000.0
2006-07-25 09:46:00,72.974,72.982,72.973,72.976,11200000.0
2006-07-25 09:47:00,72.97,72.973,72.967,72.972,12800000.0
2006-07-25 09:48:00,72.972,72.972,72.948,72.95,11200000.0
2006-07-25 09:49:00,72.96,72.972,72.956,72.971,12800000.0
2006-07-25 09:50:00,72.982,72.999,72.982,72.988,16000000.0
2006-07-25 09:51:00,72.979,72.997,72.979,72.997,16000000.0
2006-07-25 09:52:00,73.0,73.009,72.996,73.009,14400000.0
2006-07-25 09:53:00,73.009,73.025,73.009,73.016,12800000.0
2006-07-25 09:54:00,73.035,73.049,73.035,73.049,17000000.0
2006-07-25 09:55:00,73.072,73.072,73.052,73.052,11200000.0
2006-07-25 09:56:00,73.062,73.078,73.055,73.078,14400000.0
2006-07-25 09:57:00,73.063,73.063,73.048,73.049,17600000.0
2006-07-25 09:58:00,73.045,73.076,72.968,73.076,17600000.0
2006-07-25 09:59:00,73.079,73.079,73.069,73.071,17600000.0
2006-07-25 10:00:00,73.072,73.072,73.052,73.062,11200000.0
2006-07-25 10:01:00,73.042,73.049,73.03,73.035,12800000.0
2006-07-25 10:02:00,73.03,73.05,73.017,73.05,16000000.0
2006-07-25 10:03:00,73.052,73.054,73.036,73.045,11200000.0
2006-07-25 10:04:00,73.042,73.042,73.039,73.039,8000000.0
2006-07-25 10:05:00,73.037,73.051,73.027,73.027,14400000.0
2006-07-25 10:06:00,73.037,73.053,73.037,73.053,16000000.0
2006-07-25 10:07:00,73.057,73.099,73.057,73.099,12800000.0
2006-07-25 10:08:00,73.101,73.106,73.095,73.106,11200000.0
2006-07-25 10:09:00,73.111,73.128,73.109,73.128,12800000.0
2006-07-25 10:10:00,73.106,73.109,73.099,73.107,17600000.0
2006-07-25 10:11:00,73.092,73.093,73.08,73.085,11200000.0
2006-07-25 10:12:00,73.089,73.101,73.083,73.101,12800000.0
2006-07-25 10:13:00,73.096,73.102,73.092,73.097,12800000.0
2006-07-25 10:14:00,73.095,73.108,73.095,73.108,11200000.0
2006-07-25 10:15:00,73.104,73.11,73.104,73.106,12800000.0
2006-07-25 10:16:00,73.104,73.111,73.101,73.106,12800000.0
2006-07-25 10:17:00,73.104,73.106,73.097,73.097,11200000.0
2006-07-25 10:18:00,73.121,73.147,73.121,73.147,11200000.0
2006-07-25 10:19:00,73.145,73.145,73.129,73.129,11200000.0
2006-07-25 10:20:00,73.126,73.126,73.104,73.104,17600000.0
2006-07-25 10:21:00,73.088,73.115,73.088,73.115,16000000.0
2006-07-25 10:22:00,73.136,73.143,73.132,73.132,11200000.0
2006-07-25 10:23:00,73.148,73.162,73.148,73.162,11200000.0
2006-07-25 10:24:00,73.155,73.156,73.145,73.145,12800000.0
2006-07-25 10:25:00,73.157,73.176,73.152,73.176,11200000.0
2006-07-25 10:26:00,73.169,73.177,73.16,73.177,11200000.0
2006-07-25 10:27:00,73.169,73.174,73.164,73.17,11200000.0
2006-07-25 10:28:00,73.152,73.152,73.138,73.152,12800000.0
2006-07-25 10:29:00,73.169,73.174,73.164,73.164,11200000.0
2006-07-25 10:30:00,73.17,73.172,73.165,73.172,8000000.0
2006-07-25 10:31:00,73.172,73.172,73.154,73.164,12800000.0
2006-07-25 10:32:00,73.163,73.163,73.145,73.145,17600000.0
2006-07-25 10:33:00,73.142,73.182,73.142,73.182,11200000.0
2006-07-25 10:34:00,73.169,73.17,73.159,73.159,11200000.0
2006-07-25 10:35:00,73.167,73.186,73.167,73.182,11200000.0
2006-07-25 10:36:00,73.176,73.214,73.176,73.214,11200000.0
2006-07-25 10:37:00,73.255,73.262,73.175,73.228,11200000.0
2006-07-25 10:38:00,73.225,73.225,73.205,73.219,12800000.0
2006-07-25 10:39:00,73.209,73.215,73.205,73.206,10600000.0
2006-07-25 10:40:00,73.216,73.216,73.199,73.199,16000000.0
2006-07-25 10:42:00,73.213,73.213,73.198,73.204,11200000.0
2006-07-25 10:43:00,73.208,73.208,73.203,73.205,11200000.0
2006-07-25 10:45:00,73.187,73.193,73.185,73.186,12200000.0
2006-07-25 10:46:00,73.179,73.179,73.17,73.173,12800000.0
2006-07-25 10:47:00,73.185,73.186,73.163,73.181,12800000.0
2006-07-25 10:48:00,73.155,73.155,73.104,73.104,12800000.0
2006-07-25 10:49:00,73.085,73.099,73.085,73.099,11200000.0
2006-07-25 10:50:00,73.102,73.119,73.102,73.111,15400000.0
2006-07-25 10:51:00,73.131,73.153,73.131,73.153,17600000.0
2006-07-25 10:52:00,73.155,73.155,73.143,73.145,11200000.0
2006-07-25 10:53:00,73.144,73.144,73.12,73.124,10600000.0
2006-07-25 10:54:00,73.131,73.131,73.122,73.126,17600000.0
2006-07-25 10:55:00,73.128,73.135,73.121,73.124,10600000.0
2006-07-25 10:56:00,73.131,73.135,73.126,73.135,17000000.0
2006-07-25 10:58:00,73.132,73.139,73.047,73.136,12800000.0
2006-07-25 10:59:00,73.143,73.153,73.143,73.144,11200000.0
2006-07-25 11:00:00,73.149,73.153,73.146,73.153,12800000.0
2006-07-25 11:01:00,73.154,73.154,73.145,73.148,12800000.0
2006-07-25 11:02:00,73.155,73.159,73.149,73.154,16000000.0
2006-07-25 11:04:00,73.162,73.169,73.16,73.16,14400000.0
2006-07-25 11:05:00,73.164,73.164,73.139,73.144,17600000.0
2006-07-25 11:06:00,73.14,73.15,73.135,73.15,17600000.0
2006-07-25 11:07:00,73.15,73.151,73.133,73.146,17600000.0
2006-07-25 11:08:00,73.087,73.167,73.087,73.143,11200000.0
2006-07-25 11:10:00,73.137,73.141,73.129,73.129,12800000.0
2006-07-25 11:11:00,73.131,73.142,73.126,73.142,11200000.0
2006-07-25 11:12:00,73.144,73.154,73.137,73.137,17400000.0
2006-07-25 11:14:00,73.143,73.144,73.139,73.14,11200000.0
2006-07-25 11:15:00,73.141,73.149,73.135,73.144,11200000.0
2006-07-25 11:16:00,73.145,73.154,73.145,73.148,12800000.0
2006-07-25 11:17:00,73.139,73.149,73.132,73.149,11200000.0
2006-07-25 11:18:00,73.151,73.151,73.143,73.149,12800000.0
2006-07-25 11:19:00,73.145,73.153,73.142,73.152,17600000.0
2006-07-25 11:20:00,73.138,73.145,73.133,73.139,12800000.0
2006-07-25 11:21:00,73.159,73.175,73.159,73.175,14400000.0
2006-07-25 11:22:00,73.178,73.186,73.174,73.186,12800000.0
2006-07-25 11:23:00,73.188,73.188,73.176,73.176,10600000.0
2006-07-25 11:25:00,73.187,73.193,73.173,73.186,17600000.0
2006-07-25 11:26:00,73.192,73.193,73.185,73.186,14400000.0
2006-07-25 11:27:00,73.167,73.167,73.15,73.157,11200000.0
2006-07-25 11:28:00,73.148,73.154,73.147,73.154,14400000.0
2006-07-25 11:29:00,73.153,73.158,73.152,73.154,13800000.0
2006-07-25 11:30:00,73.156,73.166,73.156,73.159,14400000.0
2006-07-25 11:31:00,73.172,73.173,73.164,73.167,11200000.0
2006-07-25 11:35:00,73.146,73.146,73.131,73.131,11200000.0
2006-07-25 11:36:00,73.139,73.14,73.137,73.138,13200000.0
2006-07-25 11:37:00,73.14,73.145,73.137,73.137,11200000.0
2006-07-25 11:38:00,73.136,73.143,73.132,73.132,11200000.0
2006-07-25 11:39:00,73.113,73.113,73.094,73.094,11200000.0
2006-07-25 11:40:00,73.096,73.101,73.092,73.099,11200000.0
2006-07-25 11:41:00,73.088,73.093,73.082,73.089,16000000.0
2006-07-25 11:42:00,73.092,73.1,73.079,73.09,17600000.0
2006-07-25 11:43:00,73.096,73.102,73.082,73.102,11200000.0
2006-07-25 11:44:00,73.106,73.11,73.104,73.106,11200000.0
2006-07-25 11:45:00,73.109,73.113,73.106,73.107,14400000.0
2006-07-25 11:46:00,73.111,73.118,73.107,73.118,11200000.0
2006-07-25 11:48:00,73.122,73.122,73.102,73.115,11200000.0
2006-07-25 11:49:00,73.109,73.12,73.108,73.109,12800000.0
2006-07-25 11:51:00,73.107,73.116,73.107,73.113,11200000.0
2006-07-25 11:52:00,73.121,73.122,73.116,73.122,11200000.0
2006-07-25 11:54:00,73.122,73.122,73.105,73.105,14400000.0
2006-07-25 11:56:00,73.102,73.115,73.102,73.115,12800000.0
2006-07-25 11:58:00,73.119,73.119,73.103,73.103,11200000.0
2006-07-25 12:01:00,73.103,73.104,73.095,73.095,11200000.0
2006-07-25 12:03:00,73.104,73.107,73.096,73.1,11200000.0
2006-07-25 12:04:00,73.105,73.112,73.096,73.112,17600000.0
2006-07-25 12:06:00,73.1,73.1,73.088,73.092,12800000.0
2006-07-25 12:07:00,73.112,73.118,73.104,73.107,11200000.0
2006-07-25 12:08:00,73.114,73.115,73.099,73.099,11200000.0
2006-07-25 12:09:00,73.086,73.086,73.07,73.07,14400000.0
2006-07-25 12:10:00,73.073,73.081,73.067,73.075,11200000.0
2006-07-25 12:11:00,73.088,73.092,73.083,73.083,12800000.0
2006-07-25 12:12:00,73.084,73.084,73.075,73.082,11200000.0
2006-07-25 12:13:00,73.085,73.088,73.076,73.08,11200000.0
2006-07-25 12:14:00,73.104,73.104,73.096,73.103,12800000.0
2006-07-25 12:15:00,73.101,73.107,73.1,73.107,12800000.0
2006-07-25 12:17:00,73.098,73.107,73.044,73.107,17600000.0
2006-07-25 12:20:00,73.121,73.125,73.113,73.116,14400000.0
2006-07-25 12:24:00,73.114,73.115,73.104,73.104,12800000.0
2006-07-25 12:25:00,73.11,73.11,73.105,73.105,11200000.0
2006-07-25 12:26:00,73.102,73.128,73.102,73.128,11200000.0
2006-07-25 12:27:00,73.135,73.143,73.131,73.134,11200000.0
2006-07-25 12:28:00,73.124,73.13,73.118,73.123,12800000.0
2006-07-25 12:29:00,73.119,73.125,73.113,73.12,17600000.0
2006-07-25 12:30:00,73.112,73.126,73.112,73.126,17600000.0
2006-07-25 12:31:00,73.123,73.126,73.11,73.12,12800000.0
2006-07-25 12:32:00,73.121,73.131,73.119,73.122,12800000.0
2006-07-25 12:33:00,73.124,73.13,73.119,73.13,14400000.0
2006-07-25 12:34:00,73.126,73.138,73.126,73.131,12800000.0
2006-07-25 12:35:00,73.127,73.134,73.127,73.133,11200000.0
2006-07-25 12:36:00,73.123,73.141,73.123,73.141,11200000.0
2006-07-25 12:37:00,73.136,73.143,73.133,73.14,11200000.0
2006-07-25 12:39:00,73.141,73.154,73.141,73.154,16000000.0
2006-07-25 12:42:00,73.156,73.158,73.152,73.155,14400000.0
2006-07-25 12:43:00,73.158,73.158,73.137,73.143,12800000.0
2006-07-25 12:44:00,73.132,73.148,73.127,73.148,17600000.0
2006-07-25 12:45:00,73.148,73.153,73.142,73.153,16000000.0
2006-07-25 12:47:00,73.143,73.144,73.126,73.134,12800000.0
2006-07-25 12:48:00,73.123,73.131,73.12,73.131,12800000.0
2006-07-25 12:49:00,73.131,73.133,73.123,73.131,16000000.0
2006-07-25 12:50:00,73.131,73.144,73.126,73.142,14400000.0
2006-07-25 12:51:00,73.145,73.157,73.145,73.156,11200000.0
2006-07-25 12:53:00,73.156,73.161,73.153,73.155,11200000.0
2006-07-25 12:54:00,73.155,73.158,73.147,73.147,12800000.0
2006-07-25 12:55:00,73.155,73.16,73.154,73.154,16000000.0
2006-07-25 12:56:00,73.15,73.151,73.138,73.138,11200000.0
2006-07-25 12:58:00,73.137,73.15,73.137,73.144,17600000.0
2006-07-25 12:59:00,73.139,73.147,73.135,73.135,16000000.0
2006-07-25 13:00:00,73.13,73.151,73.127,73.151,12800000.0
2006-07-25 13:01:00,73.144,73.144,73.129,73.129,14800000.0
2006-07-25 13:02:00,73.12,73.12,73.109,73.109,12800000.0
2006-07-25 13:03:00,73.112,73.116,73.095,73.106,16000000.0
2006-07-25 13:04:00,73.107,73.116,73.107,73.116,11200000.0
2006-07-25 13:05:00,73.121,73.125,73.117,73.124,12800000.0
2006-07-25 13:06:00,73.123,73.123,73.107,73.107,8000000.0
2006-07-25 13:08:00,73.109,73.117,73.109,73.117,17600000.0
2006-07-25 13:10:00,73.111,73.122,73.097,73.118,16000000.0
2006-07-25 13:15:00,73.124,73.124,73.098,73.101,12800000.0
2006-07-25 13:16:00,73.085,73.096,73.085,73.096,17000000.0
2006-07-25 13:17:00,73.073,73.113,73.069,73.113,12800000.0
2006-07-25 13:18:00,73.111,73.117,73.101,73.109,11200000.0
2006-07-25 13:19:00,73.103,73.103,73.078,73.078,16000000.0
2006-07-25 13:20:00,73.059,73.074,73.059,73.065,9600000.0
2006-07-25 13:21:00,73.068,73.084,73.06,73.084,11200000.0
2006-07-25 13:22:00,73.083,73.092,73.083,73.087,14400000.0
2006-07-25 13:23:00,73.083,73.083,73.06,73.06,12800000.0
2006-07-25 13:24:00,73.077,73.08,73.015,73.067,8000000.0
2006-07-25 13:25:00,73.061,73.066,73.045,73.045,17600000.0
2006-07-25 13:26:00,73.051,73.058,73.046,73.058,17600000.0
2006-07-25 13:27:00,73.057,73.067,73.049,73.067,12800000.0
2006-07-25 13:28:00,73.081,73.094,72.991,73.094,16000000.0
2006-07-25 13:29:00,73.092,73.093,73.079,73.079,11200000.0
2006-07-25 13:30:00,73.084,73.088,73.083,73.084,12800000.0
2006-07-25 13:31:00,73.082,73.098,73.082,73.098,11200000.0
2006-07-25 13:32:00,73.097,73.101,73.089,73.101,11200000.0
2006-07-25 13:33:00,73.099,73.099,73.084,73.094,19200000.0
2006-07-25 13:34:00,73.11,73.116,73.106,73.116,14400000.0
2006-07-25 13:35:00,73.116,73.116,73.109,73.11,36800000.0
2006-07-25 13:36:00,73.101,73.102,73.096,73.096,17600000.0
2006-07-25 13:37:00,73.1,73.101,73.095,73.101,14400000.0
2006-07-25 13:38:00,73.091,73.093,73.081,73.088,33000000.0
2006-07-25 13:39:00,73.089,73.089,73.077,73.088,14400000.0
2006-07-25 13:40:00,73.091,73.091,73.082,73.082,40000000.0
2006-07-25 13:41:00,73.078,73.079,73.068,73.068,16000000.0
2006-07-25 13:42:00,73.057,73.065,73.057,73.057,11200000.0
2006-07-25 13:44:00,73.067,73.077,73.065,73.07,33000000.0
2006-07-25 13:45:00,73.058,73.068,73.056,73.064,20800000.0
2006-07-25 13:46:00,73.07,73.076,73.068,73.076,24000000.0
2006-07-25 13:47:00,73.078,73.103,73.078,73.103,12800000.0
2006-07-25 13:48:00,73.104,73.104,73.082,73.089,12800000.0
2006-07-25 13:49:00,73.088,73.088,73.077,73.077,17600000.0
2006-07-25 13:50:00,73.075,73.085,73.065,73.065,11200000.0
2006-07-25 13:51:00,73.082,73.096,73.073,73.081,24000000.0
2006-07-25 13:52:00,73.088,73.099,73.084,73.084,12800000.0
2006-07-25 13:53:00,73.088,73.093,73.086,73.093,17600000.0
2006-07-25 13:54:00,73.085,73.09,73.076,73.085,25000000.0
2006-07-25 13:55:00,73.077,73.077,73.044,73.044,14400000.0
2006-07-25 13:56:00,73.023,73.031,73.015,73.015,14400000.0
2006-07-25 13:57:00,73.028,73.046,73.026,73.046,28800000.0
2006-07-25 13:58:00,73.048,73.048,73.04,73.04,14400000.0
2006-07-25 13:59:00,73.042,73.053,73.04,73.049,32000000.0
2006-07-25 14:00:00,73.045,73.047,73.033,73.033,48000000.0
2006-07-25 14:01:00,73.032,73.042,73.032,73.042,32000000.0
2006-07-25 14:02:00,73.059,73.059,73.046,73.046,14400000.0
2006-07-25 14:03:00,73.037,73.041,73.037,73.039,14400000.0
2006-07-25 14:04:00,73.045,73.046,73.042,73.045,11200000.0
2006-07-25 14:05:00,73.04,73.04,73.033,73.034,24000000.0
2006-07-25 14:06:00,73.04,73.049,73.036,73.037,36800000.0
2006-07-25 14:07:00,73.041,73.044,73.034,73.044,40000000.0
2006-07-25 14:08:00,73.044,73.054,73.044,73.051,16000000.0
2006-07-25 14:10:00,73.044,73.047,73.038,73.044,33600000.0
2006-07-25 14:11:00,73.043,73.061,73.043,73.059,14400000.0
2006-07-25 14:12:00,73.062,73.072,73.062,73.071,27200000.0
2006-07-25 14:13:00,73.082,73.083,73.077,73.078,14400000.0
2006-07-25 14:14:00,73.084,73.084,73.079,73.079,12800000.0
2006-07-25 14:15:00,73.085,73.098,73.085,73.098,28800000.0
2006-07-25 14:16:00,73.105,73.119,73.105,73.108,25600000.0
2006-07-25 14:17:00,73.109,73.11,73.096,73.096,12800000.0
2006-07-25 14:18:00,73.097,73.109,73.094,73.094,16000000.0
2006-07-25 14:19:00,73.092,73.099,73.089,73.089,12800000.0
2006-07-25 14:20:00,73.109,73.127,73.097,73.097,25600000.0
2006-07-25 14:21:00,73.102,73.105,73.092,73.105,28200000.0
2006-07-25 14:22:00,73.102,73.112,73.098,73.103,11200000.0
2006-07-25 14:23:00,73.102,73.112,73.099,73.108,47800000.0
2006-07-25 14:24:00,73.106,73.106,73.09,73.09,12800000.0
2006-07-25 14:25:00,73.08,73.093,73.078,73.08,12800000.0
2006-07-25 14:26:00,73.084,73.096,73.083,73.093,12800000.0
2006-07-25 14:27:00,73.074,73.091,73.074,73.091,17600000.0
2006-07-25 14:28:00,73.086,73.099,73.077,73.099,11200000.0
2006-07-25 14:29:00,73.106,73.106,73.097,73.099,36800000.0
2006-07-25 14:30:00,73.094,73.094,73.067,73.067,22400000.0
2006-07-25 14:33:00,73.066,73.071,73.064,73.066,24000000.0
2006-07-25 14:34:00,73.076,73.081,73.068,73.069,12800000.0
2006-07-25 14:35:00,73.071,73.071,73.058,73.058,14400000.0
2006-07-25 14:36:00,73.05,73.058,73.049,73.052,11200000.0
2006-07-25 14:37:00,73.062,73.068,73.059,73.067,11200000.0
2006-07-25 14:38:00,73.065,73.073,73.065,73.071,55400000.0
2006-07-25 14:40:00,73.065,73.078,73.06,73.069,14400000.0
2006-07-25 14:41:00,73.07,73.07,73.059,73.06,55400000.0
2006-07-25 14:42:00,73.061,73.071,73.057,73.063,12800000.0
2006-07-25 14:43:00,73.063,73.066,73.061,73.064,25600000.0
2006-07-25 14:44:00,73.073,73.085,73.072,73.085,12800000.0
2006-07-25 14:45:00,73.093,73.093,73.086,73.088,11200000.0
2006-07-25 14:46:00,73.082,73.086,73.079,73.086,11200000.0
2006-07-25 14:49:00,73.092,73.092,73.083,73.088,32000000.0
2006-07-25 14:51:00,73.086,73.094,73.086,73.094,32000000.0
2006-07-25 14:52:00,73.078,73.084,73.078,73.084,12800000.0
2006-07-25 14:53:00,73.08,73.08,73.074,73.074,17600000.0
2006-07-25 14:54:00,73.072,73.081,73.072,73.081,12800000.0
2006-07-25 14:56:00,73.076,73.094,73.076,73.083,12800000.0
2006-07-25 14:57:00,73.089,73.089,73.072,73.072,12800000.0
2006-07-25 14:59:00,73.072,73.079,73.069,73.074,16000000.0
2006-07-25 15:00:00,73.06,73.06,73.025,73.03,14400000.0
2006-07-25 15:01:00,73.022,73.038,73.022,73.031,12800000.0
2006-07-25 15:02:00,73.036,73.036,73.018,73.034,27200000.0
2006-07-25 15:03:00,73.044,73.044,73.034,73.034,12800000.0
2006-07-25 15:04:00,73.039,73.045,73.039,73.041,11200000.0
2006-07-25 15:05:00,73.041,73.043,73.033,73.037,11200000.0
2006-07-25 15:07:00,73.048,73.051,73.043,73.051,25600000.0
2006-07-25 15:08:00,73.049,73.049,73.046,73.046,3200000.0
2006-07-25 15:09:00,73.037,73.051,73.037,73.037,16000000.0
2006-07-25 15:10:00,73.048,73.052,73.045,73.05,12800000.0
2006-07-25 15:12:00,73.042,73.056,73.042,73.056,12800000.0
2006-07-25 15:13:00,73.059,73.09,73.059,73.089,44200000.0
2006-07-25 15:14:00,73.092,73.125,73.092,73.125,35200000.0
2006-07-25 15:15:00,73.116,73.116,73.108,73.112,22400000.0
2006-07-25 15:16:00,73.112,73.122,73.109,73.11,36800000.0
2006-07-25 15:17:00,73.094,73.094,73.082,73.082,22400000.0
2006-07-25 15:18:00,73.093,73.093,73.075,73.08,22400000.0
2006-07-25 15:19:00,73.079,73.086,73.078,73.078,16400000.0
2006-07-25 15:20:00,73.079,73.083,73.079,73.083,24000000.0
2006-07-25 15:21:00,73.086,73.086,73.079,73.083,14400000.0
2006-07-25 15:22:00,73.084,73.084,73.068,73.074,12800000.0
2006-07-25 15:23:00,73.072,73.075,73.046,73.046,48000000.0
2006-07-25 15:24:00,73.045,73.061,73.045,73.06,25600000.0
2006-07-25 15:25:00,73.067,73.07,73.062,73.065,27200000.0
2006-07-25 15:26:00,73.071,73.071,73.061,73.062,40000000.0
2006-07-25 15:27:00,73.047,73.047,73.042,73.047,28800000.0
2006-07-25 15:28:00,73.037,73.045,73.036,73.036,70400000.0
2006-07-25 15:29:00,73.036,73.036,72.943,73.034,46400000.0
2006-07-25 15:30:00,72.948,73.077,72.926,72.952,114400000.0
2006-07-25 15:31:00,73.048,73.057,73.044,73.054,60800000.0
2006-07-25 15:32:00,73.054,73.064,73.054,73.064,29800000.0
2006-07-25 15:33:00,73.058,73.063,73.058,73.063,30400000.0
2006-07-25 15:34:00,73.063,73.064,73.053,73.053,22400000.0
2006-07-25 15:35:00,73.058,73.068,73.057,73.068,34000000.0
2006-07-25 15:36:00,73.068,73.068,73.054,73.06,32000000.0
2006-07-25 15:37:00,73.061,73.074,73.061,73.074,29800000.0
2006-07-25 15:38:00,73.086,73.088,73.077,73.078,59200000.0
2006-07-25 15:39:00,73.082,73.088,73.079,73.082,36800000.0
2006-07-25 15:40:00,73.062,73.062,73.051,73.055,35200000.0
2006-07-25 15:41:00,73.052,73.052,73.039,73.043,26000000.0
2006-07-25 15:42:00,73.041,73.044,73.036,73.044,43200000.0
2006-07-25 15:43:00,73.039,73.048,73.037,73.046,27200000.0
2006-07-25 15:46:00,73.049,73.057,73.049,73.057,14400000.0
2006-07-25 15:47:00,73.06,73.065,73.059,73.062,30400000.0
2006-07-25 15:48:00,73.068,73.074,73.065,73.065,26600000.0
2006-07-25 15:49:00,73.061,73.061,73.042,73.05,11600000.0
2006-07-25 15:50:00,73.054,73.055,73.041,73.055,11200000.0
2006-07-25 15:51:00,73.055,73.057,73.049,73.05,12800000.0
2006-07-25 15:52:00,73.045,73.046,73.039,73.043,20800000.0
2006-07-25 15:53:00,73.042,73.043,73.035,73.036,24000000.0
2006-07-25 15:54:00,73.028,73.033,73.025,73.031,28800000.0
2006-07-25 15:55:00,73.035,73.038,73.026,73.027,24400000.0
2006-07-25 15:56:00,73.037,73.037,73.029,73.033,50600000.0
2006-07-25 15:57:00,73.019,73.023,73.012,73.017,12800000.0
2006-07-25 15:58:00,73.029,73.029,73.004,73.014,19200000.0
2006-07-25 15:59:00,73.002,73.002,72.769,72.769,36800000.0
2006-07-25 16:00:00,72.749,73.051,72.749,73.051,51200000.0
2006-07-25 16:01:00,73.087,73.105,73.082,73.105,41600000.0
2006-07-25 16:02:00,73.093,73.093,73.086,73.089,11200000.0
2006-07-25 16:03:00,73.079,73.09,73.068,73.068,64000000.0
2006-07-25 16:04:00,73.061,73.071,73.061,73.07,44800000.0
2006-07-25 16:05:00,73.076,73.084,73.061,73.065,47400000.0
2006-07-25 16:06:00,73.073,73.085,73.073,73.08,35600000.0
2006-07-25 16:07:00,73.101,73.122,73.101,73.111,32000000.0
2006-07-25 16:08:00,73.106,73.112,73.104,73.108,44800000.0
2006-07-25 16:09:00,73.101,73.115,73.101,73.108,44800000.0
2006-07-25 16:10:00,73.103,73.111,73.103,73.111,41000000.0
2006-07-25 16:11:00,73.131,73.133,73.122,73.122,14400000.0
2006-07-25 16:12:00,73.132,73.139,73.129,73.129,55400000.0
2006-07-25 16:13:00,73.124,73.124,73.112,73.12,11200000.0
2006-07-25 16:14:00,73.123,73.144,73.123,73.144,49600000.0
2006-07-25 16:15:00,73.167,73.178,73.163,73.166,59200000.0
2006-07-25 16:16:00,73.143,73.148,73.129,73.148,17600000.0
2006-07-25 16:17:00,73.146,73.147,73.138,73.139,38400000.0
2006-07-25 16:18:00,73.142,73.152,73.142,73.146,11200000.0
2006-07-25 16:19:00,73.17,73.184,73.17,73.174,22400000.0
2006-07-25 16:20:00,73.177,73.177,73.166,73.166,11200000.0
2006-07-25 16:21:00,73.165,73.175,73.154,73.175,27200000.0
2006-07-25 16:22:00,73.199,73.207,73.198,73.204,41600000.0
2006-07-25 16:23:00,73.193,73.199,73.187,73.191,43200000.0
2006-07-25 16:24:00,73.191,73.194,73.182,73.184,17600000.0
2006-07-25 16:25:00,73.183,73.183,73.158,73.171,33600000.0
2006-07-25 16:26:00,73.161,73.161,73.14,73.145,17600000.0
2006-07-25 16:27:00,73.136,73.15,73.136,73.146,35200000.0
2006-07-25 16:28:00,73.136,73.14,73.133,73.14,27200000.0
2006-07-25 16:29:00,73.145,73.145,73.137,73.141,11200000.0
2006-07-25 16:30:00,73.142,73.142,73.113,73.113,11200000.0
2006-07-25 16:31:00,73.144,73.152,73.141,73.144,41600000.0
2006-07-25 16:32:00,73.152,73.165,73.152,73.154,12800000.0
2006-07-25 16:33:00,73.149,73.153,73.13,73.13,27200000.0
2006-07-25 16:34:00,73.147,73.158,73.147,73.153,34600000.0
2006-07-25 16:35:00,73.167,73.189,73.166,73.183,52800000.0
2006-07-25 16:36:00,73.18,73.184,73.157,73.184,51200000.0
2006-07-25 16:37:00,73.18,73.189,73.179,73.186,41600000.0
2006-07-25 16:38:00,73.179,73.182,73.173,73.181,40000000.0
2006-07-25 16:39:00,73.167,73.173,73.162,73.173,35200000.0
2006-07-25 16:41:00,73.17,73.172,73.16,73.163,73600000.0
2006-07-25 16:42:00,73.167,73.176,73.152,73.158,54400000.0
2006-07-25 16:43:00,73.159,73.159,73.146,73.15,17600000.0
2006-07-25 16:44:00,73.155,73.16,73.15,73.16,11200000.0
2006-07-25 16:45:00,73.156,73.174,73.156,73.174,57600000.0
2006-07-25 16:46:00,73.182,73.189,73.18,73.183,11200000.0
2006-07-25 16:47:00,73.169,73.171,73.155,73.157,70400000.0
2006-07-25 16:48:00,73.148,73.159,73.148,73.152,52800000.0
2006-07-25 16:49:00,73.144,73.148,73.139,73.14,36800000.0
2006-07-25 16:50:00,73.136,73.139,73.126,73.133,75200000.0
2006-07-25 16:51:00,73.142,73.169,73.142,73.169,32000000.0
2006-07-25 16:52:00,73.159,73.167,73.158,73.165,46400000.0
2006-07-25 16:53:00,73.165,73.167,73.159,73.165,30400000.0
2006-07-25 16:54:00,73.172,73.18,73.168,73.18,11200000.0
2006-07-25 16:55:00,73.17,73.172,73.163,73.172,27600000.0
2006-07-25 16:56:00,73.17,73.17,73.158,73.16,36800000.0
2006-07-25 16:57:00,73.165,73.182,73.165,73.182,19200000.0
2006-07-25 16:58:00,73.185,73.185,73.176,73.179,12800000.0
2006-07-25 16:59:00,73.177,73.187,73.177,73.178,52000000.0
2006-07-25 17:00:00,73.189,73.229,73.187,73.229,49000000.0
2006-07-25 17:01:00,73.223,73.224,73.209,73.209,40400000.0
2006-07-25 17:02:00,73.208,73.214,73.203,73.203,33600000.0
2006-07-25 17:03:00,73.204,73.207,73.189,73.196,44800000.0
2006-07-25 17:04:00,73.195,73.195,73.172,73.18,41600000.0
2006-07-25 17:05:00,73.178,73.178,73.165,73.168,54400000.0
2006-07-25 17:06:00,73.168,73.168,73.151,73.154,59200000.0
2006-07-25 17:07:00,73.159,73.183,73.159,73.181,35200000.0
2006-07-25 17:08:00,73.182,73.193,73.182,73.184,68800000.0
2006-07-25 17:09:00,73.192,73.202,73.19,73.201,58600000.0
2006-07-25 17:10:00,73.213,73.229,73.205,73.229,25600000.0
2006-07-25 17:11:00,73.234,73.264,73.234,73.257,38400000.0
2006-07-25 17:12:00,73.252,73.252,73.231,73.245,25000000.0
2006-07-25 17:13:00,73.233,73.246,73.233,73.235,28800000.0
2006-07-25 17:14:00,73.242,73.29,73.242,73.29,22400000.0
2006-07-25 17:15:00,73.287,73.292,73.276,73.276,19200000.0
2006-07-25 17:16:00,73.27,73.274,73.262,73.264,17600000.0
2006-07-25 17:17:00,73.269,73.276,73.267,73.27,38400000.0
2006-07-25 17:18:00,73.272,73.292,73.272,73.292,57600000.0
2006-07-25 17:19:00,73.279,73.286,73.278,73.279,24000000.0
2006-07-25 17:20:00,73.262,73.277,73.262,73.277,16000000.0
2006-07-25 17:21:00,73.279,73.289,73.272,73.289,28800000.0
2006-07-25 17:22:00,73.302,73.302,73.276,73.276,19200000.0
2006-07-25 17:23:00,73.27,73.288,73.27,73.288,11200000.0
2006-07-25 17:24:00,73.298,73.306,73.289,73.294,12800000.0
2006-07-25 17:25:00,73.262,73.263,73.244,73.263,17600000.0
2006-07-25 17:26:00,73.27,73.283,73.267,73.267,12800000.0
2006-07-25 17:27:00,73.267,73.271,73.233,73.233,46200000.0
2006-07-25 17:28:00,73.219,73.219,73.188,73.188,12800000.0
2006-07-25 17:29:00,73.182,73.184,73.159,73.159,27200000.0
2006-07-25 17:30:00,73.16,73.181,73.16,73.174,17600000.0
2006-07-25 17:31:00,73.18,73.191,73.176,73.187,88000000.0
2006-07-25 17:32:00,73.188,73.188,73.134,73.134,52800000.0
2006-07-25 17:33:00,73.12,73.139,73.116,73.139,36200000.0
2006-07-25 17:34:00,73.164,73.173,73.154,73.154,64000000.0
2006-07-25 17:35:00,73.131,73.143,73.131,73.135,43200000.0
2006-07-25 17:36:00,73.126,73.146,73.125,73.143,33600000.0
2006-07-25 17:37:00,73.127,73.135,73.122,73.122,16000000.0
2006-07-25 17:38:00,73.132,73.144,73.132,73.144,34600000.0
2006-07-25 17:39:00,73.149,73.149,73.142,73.146,16000000.0
2006-07-25 17:40:00,73.147,73.155,73.145,73.153,73400000.0
2006-07-25 17:41:00,73.158,73.161,73.15,73.15,12800000.0
2006-07-25 17:43:00,73.154,73.159,73.148,73.152,17000000.0
2006-07-25 17:44:00,73.159,73.193,73.159,73.193,30400000.0
2006-07-25 17:45:00,73.196,73.196,73.166,73.166,30400000.0
2006-07-25 17:46:00,73.166,73.175,73.165,73.167,41000000.0
2006-07-25 17:47:00,73.181,73.181,73.172,73.181,57600000.0
2006-07-25 17:48:00,73.182,73.186,73.178,73.18,57600000.0
2006-07-25 17:49:00,73.178,73.179,73.166,73.17,46400000.0
2006-07-25 17:50:00,73.174,73.187,73.174,73.175,8000000.0
2006-07-25 17:51:00,73.186,73.198,73.186,73.192,49600000.0
2006-07-25 17:52:00,73.183,73.183,73.154,73.154,43200000.0
2006-07-25 17:53:00,73.15,73.158,73.144,73.158,33600000.0
2006-07-25 17:54:00,73.175,73.184,73.168,73.184,38400000.0
2006-07-25 17:55:00,73.187,73.187,73.165,73.184,39400000.0
2006-07-25 17:56:00,73.193,73.198,73.186,73.198,44800000.0
2006-07-25 17:57:00,73.195,73.196,73.183,73.184,36800000.0
2006-07-25 17:58:00,73.176,73.176,73.157,73.157,17600000.0
2006-07-25 17:59:00,73.16,73.168,73.152,73.168,62400000.0
2006-07-25 18:00:00,73.175,73.178,73.147,73.147,50000000.0
2006-07-25 18:01:00,73.135,73.15,73.135,73.15,31400000.0
2006-07-25 18:02:00,73.177,73.198,73.177,73.198,24000000.0
2006-07-25 18:03:00,73.206,73.212,73.204,73.205,36800000.0
2006-07-25 18:04:00,73.183,73.185,73.174,73.18,33000000.0
2006-07-25 18:05:00,73.174,73.174,73.165,73.165,12800000.0
2006-07-25 18:06:00,73.159,73.159,73.145,73.149,30400000.0
2006-07-25 18:07:00,73.154,73.173,73.154,73.173,11200000.0
2006-07-25 18:08:00,73.171,73.178,73.169,73.178,84800000.0
2006-07-25 18:09:00,73.174,73.179,73.169,73.173,33600000.0
2006-07-25 18:10:00,73.177,73.185,73.167,73.183,16000000.0
2006-07-25 18:11:00,73.197,73.214,73.191,73.214,12800000.0
2006-07-25 18:12:00,73.213,73.213,73.202,73.206,12800000.0
2006-07-25 18:13:00,73.209,73.209,73.204,73.204,27200000.0
2006-07-25 18:14:00,73.209,73.209,73.19,73.19,19200000.0
2006-07-25 18:15:00,73.202,73.205,73.197,73.204,30400000.0
2006-07-25 18:17:00,73.213,73.219,73.189,73.198,42600000.0
2006-07-25 18:18:00,73.189,73.201,73.189,73.201,30400000.0
2006-07-25 18:19:00,73.209,73.223,73.209,73.221,46400000.0
2006-07-25 18:20:00,73.218,73.224,73.208,73.224,43200000.0
2006-07-25 18:21:00,73.231,73.231,73.195,73.196,12800000.0
2006-07-25 18:22:00,73.205,73.213,73.205,73.21,33600000.0
2006-07-25 18:23:00,73.212,73.212,73.191,73.21,46400000.0
2006-07-25 18:24:00,73.215,73.227,73.202,73.227,52200000.0
2006-07-25 18:25:00,73.233,73.253,73.233,73.241,33600000.0
2006-07-25 18:26:00,73.236,73.245,73.223,73.227,12800000.0
2006-07-25 18:27:00,73.241,73.247,73.24,73.247,33000000.0
2006-07-25 18:28:00,73.246,73.25,73.24,73.24,12800000.0
2006-07-25 18:29:00,73.238,73.244,73.237,73.244,25600000.0
2006-07-25 18:30:00,73.244,73.244,73.23,73.236,36800000.0
2006-07-25 18:31:00,73.226,73.226,73.208,73.219,11200000.0
2006-07-25 18:32:00,73.218,73.218,73.209,73.21,70400000.0
2006-07-25 18:33:00,73.214,73.226,73.214,73.219,32000000.0
2006-07-25 18:34:00,73.228,73.229,73.219,73.224,19200000.0
2006-07-25 18:35:00,73.221,73.232,73.22,73.226,43200000.0
2006-07-25 18:37:00,73.223,73.236,73.223,73.236,36800000.0
2006-07-25 18:38:00,73.23,73.238,73.226,73.231,49000000.0
2006-07-25 18:39:00,73.233,73.241,73.233,73.24,76200000.0
2006-07-25 18:40:00,73.238,73.246,73.234,73.241,66000000.0
2006-07-25 18:41:00,73.23,73.24,73.228,73.23,71400000.0
2006-07-25 18:45:00,73.221,73.221,73.202,73.212,12800000.0
2006-07-25 18:46:00,73.215,73.225,73.211,73.216,12800000.0
2006-07-25 18:47:00,73.211,73.23,73.211,73.22,14400000.0
2006-07-25 18:48:00,73.221,73.221,73.212,73.22,28800000.0
2006-07-25 18:49:00,73.229,73.229,73.218,73.219,24000000.0
2006-07-25 18:50:00,73.237,73.256,73.237,73.256,46400000.0
2006-07-25 18:51:00,73.262,73.262,73.246,73.246,12800000.0
2006-07-25 18:52:00,73.255,73.278,73.255,73.277,19200000.0
2006-07-25 18:53:00,73.284,73.29,73.278,73.278,30400000.0
2006-07-25 18:54:00,73.276,73.276,73.267,73.267,19200000.0
2006-07-25 18:55:00,73.258,73.265,73.252,73.258,22400000.0
2006-07-25 18:56:00,73.257,73.257,73.244,73.247,16000000.0
2006-07-25 18:58:00,73.248,73.248,73.231,73.231,32400000.0
2006-07-25 18:59:00,73.224,73.229,73.223,73.229,32000000.0
2006-07-25 19:00:00,73.218,73.222,73.211,73.222,14400000.0
2006-07-25 19:01:00,73.23,73.233,73.229,73.231,11200000.0
2006-07-25 19:02:00,73.23,73.237,73.229,73.23,43200000.0
2006-07-25 19:03:00,73.235,73.235,73.219,73.223,14400000.0
2006-07-25 19:04:00,73.224,73.229,73.219,73.228,14400000.0
2006-07-25 19:05:00,73.228,73.229,73.217,73.228,17600000.0
2006-07-25 19:09:00,73.215,73.236,73.215,73.236,12800000.0
2006-07-25 19:10:00,73.25,73.267,73.25,73.267,17600000.0
2006-07-25 19:11:00,73.274,73.275,73.271,73.271,17600000.0
2006-07-25 19:12:00,73.271,73.28,73.271,73.28,24000000.0
2006-07-25 19:14:00,73.269,73.269,73.257,73.26,12800000.0
2006-07-25 19:16:00,73.258,73.258,73.237,73.246,12800000.0
2006-07-25 19:18:00,73.25,73.256,73.25,73.256,32000000.0
2006-07-25 19:19:00,73.242,73.242,73.227,73.227,11200000.0
2006-07-25 19:20:00,73.201,73.201,73.184,73.2,14400000.0
2006-07-25 19:21:00,73.205,73.205,73.191,73.192,17600000.0
2006-07-25 19:22:00,73.192,73.192,73.18,73.186,14400000.0
2006-07-25 19:23:00,73.191,73.2,73.181,73.198,16000000.0
2006-07-25 19:24:00,73.197,73.197,73.186,73.186,48000000.0
2006-07-25 19:26:00,73.18,73.187,73.176,73.179,42000000.0
2006-07-25 19:27:00,73.17,73.174,73.168,73.17,14400000.0
2006-07-25 19:28:00,73.167,73.167,73.153,73.162,12800000.0
2006-07-25 19:29:00,73.161,73.161,73.151,73.151,12800000.0
2006-07-25 19:30:00,73.167,73.176,73.167,73.174,11200000.0
2006-07-25 19:31:00,73.174,73.176,73.165,73.176,11200000.0
2006-07-25 19:33:00,73.167,73.167,73.152,73.152,12200000.0
2006-07-25 19:34:00,73.15,73.162,73.15,73.16,12800000.0
2006-07-25 19:35:00,73.154,73.161,73.151,73.161,17600000.0
2006-07-25 19:36:00,73.15,73.15,73.118,73.123,16000000.0
2006-07-25 19:37:00,73.138,73.158,73.138,73.158,11200000.0
2006-07-25 19:38:00,73.165,73.165,73.146,73.146,11200000.0
2006-07-25 19:39:00,73.148,73.179,73.148,73.179,12800000.0
2006-07-25 19:40:00,73.176,73.183,73.17,73.17,11200000.0
2006-07-25 19:41:00,73.158,73.158,73.15,73.154,11200000.0
2006-07-25 19:42:00,73.15,73.166,73.15,73.166,11200000.0
2006-07-25 19:43:00,73.168,73.17,73.156,73.159,10600000.0
2006-07-25 19:44:00,73.154,73.154,73.136,73.148,11200000.0
2006-07-25 19:45:00,73.165,73.183,73.165,73.183,16000000.0
2006-07-25 19:46:00,73.174,73.174,73.154,73.154,8400000.0
2006-07-25 19:47:00,73.137,73.142,73.127,73.137,16000000.0
2006-07-25 19:48:00,73.144,73.147,73.135,73.144,12800000.0
2006-07-25 19:49:00,73.142,73.147,73.141,73.143,30800000.0
2006-07-25 19:50:00,73.143,73.155,73.143,73.155,12800000.0
2006-07-25 19:51:00,73.139,73.142,73.136,73.136,12800000.0
2006-07-25 19:52:00,73.136,73.143,73.127,73.13,16000000.0
2006-07-25 19:53:00,73.121,73.121,73.1,73.101,11200000.0
2006-07-25 19:54:00,73.107,73.116,73.107,73.108,12800000.0
2006-07-25 19:55:00,73.115,73.119,73.114,73.119,10600000.0
2006-07-25 19:57:00,73.114,73.114,73.101,73.103,12800000.0
2006-07-25 19:59:00,73.09,73.095,73.084,73.084,12800000.0
2006-07-25 20:00:00,73.079,73.079,73.072,73.077,17600000.0
2006-07-25 20:01:00,73.07,73.07,73.06,73.06,12800000.0
2006-07-25 20:02:00,73.06,73.068,73.06,73.066,17600000.0
2006-07-25 20:03:00,73.068,73.07,73.063,73.067,16000000.0
2006-07-25 20:05:00,73.062,73.062,73.037,73.045,12800000.0
2006-07-25 20:06:00,73.045,73.05,73.045,73.047,11200000.0
2006-07-25 20:07:00,73.046,73.059,73.046,73.059,17600000.0
2006-07-25 20:08:00,73.071,73.071,73.055,73.057,38400000.0
2006-07-25 20:09:00,73.066,73.067,73.059,73.061,11200000.0
2006-07-25 20:11:00,73.071,73.082,73.071,73.075,11200000.0
2006-07-25 20:13:00,73.071,73.082,73.071,73.082,11200000.0
2006-07-25 20:15:00,73.083,73.083,73.059,73.07,11200000.0
2006-07-25 20:16:00,73.072,73.077,73.069,73.071,28800000.0
2006-07-25 20:17:00,73.084,73.088,73.077,73.086,33600000.0
2006-07-25 20:18:00,73.094,73.094,73.085,73.089,11200000.0
2006-07-25 20:19:00,73.091,73.091,73.087,73.087,11200000.0
2006-07-25 20:20:00,73.08,73.085,73.075,73.083,19200000.0
2006-07-25 20:21:00,73.08,73.085,73.076,73.082,12800000.0
2006-07-25 20:22:00,73.081,73.09,73.078,73.078,14400000.0
2006-07-25 20:24:00,73.068,73.074,73.068,73.071,15400000.0
2006-07-25 20:27:00,73.073,73.073,73.055,73.059,16000000.0
2006-07-25 20:31:00,73.059,73.064,73.057,73.064,11200000.0
2006-07-25 20:32:00,73.061,73.061,73.058,73.058,3200000.0
2006-07-25 20:33:00,73.054,73.067,73.051,73.067,12800000.0
2006-07-25 20:34:00,73.067,73.067,73.054,73.054,11200000.0
2006-07-25 20:35:00,73.074,73.075,73.063,73.063,11200000.0
2006-07-25 20:36:00,73.052,73.056,73.042,73.055,16000000.0
2006-07-25 20:39:00,73.058,73.058,73.048,73.055,11200000.0
2006-07-25 20:40:00,73.057,73.057,73.04,73.048,11200000.0
2006-07-25 20:41:00,73.051,73.051,73.04,73.04,14400000.0
2006-07-25 20:42:00,73.043,73.05,73.042,73.047,11200000.0
2006-07-25 20:43:00,73.059,73.068,73.054,73.054,14400000.0
2006-07-25 20:44:00,73.064,73.064,73.044,73.044,6400000.0
2006-07-25 20:45:00,73.023,73.023,73.009,73.01,12800000.0
2006-07-25 20:46:00,73.0,73.0,72.973,72.98,14400000.0
2006-07-25 20:47:00,72.97,72.985,72.964,72.985,12800000.0
2006-07-25 20:48:00,72.992,73.008,72.991,73.008,17600000.0
2006-07-25 20:49:00,73.012,73.014,73.009,73.009,8000000.0
2006-07-25 20:50:00,73.016,73.016,73.004,73.013,14400000.0
2006-07-25 20:51:00,73.007,73.01,73.003,73.003,28800000.0
2006-07-25 20:56:00,72.996,72.996,72.985,72.985,8000000.0
2006-07-25 20:57:00,72.981,72.988,72.98,72.982,12800000.0
2006-07-25 20:58:00,72.976,72.981,72.967,72.976,11200000.0
2006-07-25 20:59:00,72.973,72.975,72.972,72.975,11200000.0
2006-07-25 21:00:00,72.983,72.99,72.977,72.99,17600000.0
2006-07-25 21:01:00,72.986,72.998,72.983,72.993,11200000.0
2006-07-25 21:02:00,72.999,73.002,72.994,72.994,16000000.0
2006-07-25 21:03:00,72.995,73.002,72.995,73.002,11200000.0
2006-07-25 21:04:00,73.003,73.003,72.992,72.998,16000000.0
2006-07-25 21:05:00,72.995,73.003,72.981,73.003,12800000.0
2006-07-25 21:07:00,73.008,73.008,72.993,73.001,13800000.0
2006-07-25 21:08:00,72.998,72.998,72.985,72.991,16000000.0
2006-07-25 21:09:00,72.977,72.997,72.977,72.985,8000000.0
2006-07-25 21:10:00,72.985,72.986,72.985,72.986,3200000.0
2006-07-25 21:11:00,72.988,72.989,72.973,72.983,12800000.0
2006-07-25 21:12:00,72.982,72.991,72.982,72.991,12800000.0
2006-07-25 21:13:00,72.99,72.99,72.972,72.982,16000000.0
2006-07-25 21:14:00,72.985,72.99,72.975,72.989,12800000.0
2006-07-25 21:16:00,72.989,72.989,72.979,72.979,9600000.0
2006-07-25 21:17:00,72.98,72.987,72.98,72.987,12800000.0
2006-07-25 21:20:00,72.97,72.993,72.97,72.99,14400000.0
2006-07-25 21:21:00,72.995,72.995,72.984,72.984,11200000.0
2006-07-25 21:24:00,72.987,72.996,72.982,72.982,11200000.0
2006-07-25 21:25:00,72.992,72.997,72.988,72.993,11200000.0
2006-07-25 21:26:00,72.99,72.995,72.986,72.995,11200000.0
2006-07-25 21:27:00,72.996,72.996,72.99,72.99,6400000.0
2006-07-25 21:31:00,72.989,72.996,72.989,72.996,11200000.0
2006-07-25 21:34:00,72.992,73.012,72.992,73.004,17600000.0
2006-07-25 21:36:00,72.996,73.011,72.996,73.007,9600000.0
2006-07-25 21:37:00,72.992,73.012,72.992,73.01,16000000.0
2006-07-25 21:38:00,73.012,73.057,72.937,72.937,12800000.0
2006-07-25 21:40:00,73.015,73.015,73.006,73.011,11200000.0
2006-07-25 21:41:00,73.004,73.004,72.991,72.991,12800000.0
2006-07-25 21:43:00,73.006,73.013,73.002,73.005,13800000.0
2006-07-25 21:44:00,73.008,73.009,73.0,73.006,12800000.0
2006-07-25 21:45:00,72.999,73.005,72.991,72.995,18000000.0
2006-07-25 21:47:00,73.0,73.005,72.999,73.004,11200000.0
2006-07-25 21:48:00,73.006,73.009,72.994,73.007,16000000.0
2006-07-25 21:49:00,72.999,73.013,72.999,73.013,11200000.0
2006-07-25 21:51:00,73.014,73.014,73.006,73.007,17600000.0
2006-07-25 21:52:00,73.014,73.014,73.002,73.011,11200000.0
2006-07-25 21:53:00,73.013,73.018,73.01,73.014,11200000.0
2006-07-25 22:00:00,73.016,73.016,73.002,73.002,17600000.0
2006-07-25 22:01:00,73.01,73.016,73.006,73.016,11200000.0
2006-07-25 22:03:00,73.007,73.011,73.004,73.004,17600000.0
2006-07-25 22:07:00,73.002,73.003,72.997,73.001,16000000.0
2006-07-25 22:08:00,73.004,73.009,72.989,73.006,15400000.0
2006-07-25 22:12:00,73.011,73.016,73.009,73.016,12800000.0
2006-07-25 22:14:00,73.014,73.017,73.006,73.009,12800000.0
2006-07-25 22:19:00,73.007,73.017,73.007,73.007,14400000.0
2006-07-25 22:20:00,73.01,73.02,73.008,73.013,12800000.0
2006-07-25 22:28:00,73.009,73.019,73.008,73.009,12800000.0
2006-07-25 22:29:00,73.007,73.014,73.003,73.008,16000000.0
2006-07-25 22:30:00,73.014,73.014,73.005,73.005,17600000.0
2006-07-25 22:35:00,73.012,73.02,73.012,73.015,12800000.0
2006-07-25 22:36:00,73.021,73.026,73.013,73.02,17600000.0
2006-07-25 22:37:00,73.015,73.015,73.006,73.006,25600000.0
2006-07-25 22:41:00,73.018,73.022,73.012,73.022,11200000.0
2006-07-25 22:44:00,73.015,73.023,73.012,73.02,12800000.0
2006-07-25 22:45:00,73.023,73.036,73.021,73.032,16000000.0
2006-07-25 22:46:00,73.041,73.045,73.032,73.045,11200000.0
2006-07-25 22:47:00,73.032,73.042,73.028,73.028,17600000.0
2006-07-25 22:48:00,73.032,73.033,73.023,73.023,8000000.0
2006-07-25 22:49:00,73.021,73.027,73.02,73.027,12800000.0
2006-07-25 22:52:00,73.028,73.036,73.024,73.032,11200000.0
2006-07-25 22:53:00,73.036,73.042,73.036,73.039,10600000.0
2006-07-25 22:55:00,73.033,73.045,73.033,73.045,12800000.0
2006-07-25 22:56:00,73.042,73.044,73.038,73.042,17600000.0
2006-07-25 22:57:00,73.036,73.036,73.024,73.024,17600000.0
2006-07-25 22:58:00,73.015,73.039,73.015,73.032,6400000.0
2006-07-25 23:27:00,72.992,72.992,72.939,72.939,17600000.0
2006-07-25 23:28:00,72.924,72.934,72.924,72.934,12800000.0
2006-07-25 23:29:00,72.933,72.935,72.872,72.916,11200000.0
2006-07-25 23:30:00,72.925,72.933,72.923,72.929,14400000.0
2006-07-25 23:31:00,72.928,72.928,72.919,72.919,12800000.0
2006-07-25 23:33:00,72.929,72.933,72.925,72.925,12800000.0
2006-07-25 23:35:00,72.91,72.911,72.9,72.904,16000000.0
2006-07-25 23:36:00,72.909,72.918,72.909,72.911,12800000.0
2006-07-25 23:37:00,72.918,72.918,72.904,72.904,12800000.0
2006-07-25 23:38:00,72.895,72.912,72.895,72.912,11200000.0
2006-07-25 23:39:00,72.919,72.926,72.913,72.915,11200000.0
2006-07-25 23:43:00,72.924,72.924,72.915,72.923,11200000.0
2006-07-25 23:45:00,72.922,72.927,72.91,72.924,11200000.0
2006-07-25 23:50:00,72.925,72.925,72.918,72.923,11200000.0
2006-07-25 23:52:00,72.918,72.921,72.909,72.917,12800000.0
2006-07-25 23:54:00,72.911,72.919,72.889,72.919,14400000.0
2006-07-25 23:55:00,72.922,72.927,72.919,72.927,14400000.0
2006-07-25 23:56:00,72.849,72.966,72.849,72.919,11200000.0
2006-07-26 00:00:00,72.903,72.907,72.902,72.905,9600000.0
2006-07-26 00:03:00,72.91,72.912,72.909,72.91,11200000.0
2006-07-26 00:04:00,72.889,72.911,72.889,72.894,11200000.0
2006-07-26 00:05:00,72.886,72.899,72.88,72.892,11200000.0
2006-07-26 00:07:00,72.903,72.903,72.902,72.902,8000000.0
2006-07-26 00:08:00,72.912,72.918,72.898,72.917,12800000.0
2006-07-26 00:10:00,72.914,72.918,72.907,72.914,12800000.0
2006-07-26 00:11:00,72.914,72.914,72.906,72.912,12800000.0
2006-07-26 00:12:00,72.913,72.913,72.9,72.907,8000000.0
2006-07-26 00:13:00,72.906,72.916,72.906,72.915,11200000.0
2006-07-26 00:14:00,72.91,72.913,72.903,72.909,14400000.0
2006-07-26 00:15:00,72.9,72.907,72.891,72.907,14400000.0
2006-07-26 00:16:00,72.898,72.898,72.89,72.89,14400000.0
2006-07-26 00:17:00,72.902,72.912,72.896,72.908,16000000.0
2006-07-26 00:19:00,72.907,72.916,72.907,72.909,12800000.0
2006-07-26 00:20:00,72.893,72.895,72.889,72.889,17600000.0
2006-07-26 00:21:00,72.904,72.907,72.897,72.907,12800000.0
2006-07-26 00:22:00,72.884,72.9,72.884,72.888,17600000.0
2006-07-26 00:23:00,72.906,72.906,72.896,72.896,12800000.0
2006-07-26 00:24:00,72.902,72.902,72.885,72.897,14400000.0
2006-07-26 00:25:00,72.895,72.895,72.875,72.875,10600000.0
2006-07-26 00:26:00,72.87,72.873,72.857,72.873,12800000.0
2006-07-26 00:27:00,72.853,72.862,72.853,72.859,12800000.0
2006-07-26 00:28:00,72.838,72.846,72.838,72.845,32000000.0
2006-07-26 00:29:00,72.859,72.875,72.859,72.875,8000000.0
2006-07-26 00:32:00,72.867,72.867,72.849,72.864,12800000.0
2006-07-26 00:33:00,72.868,72.885,72.868,72.885,12800000.0
2006-07-26 00:34:00,72.886,72.886,72.876,72.885,19200000.0
2006-07-26 00:35:00,72.885,72.885,72.874,72.874,12800000.0
2006-07-26 00:39:00,72.871,72.878,72.863,72.863,17600000.0
2006-07-26 00:40:00,72.863,72.863,72.854,72.856,8000000.0
2006-07-26 00:41:00,72.853,72.853,72.832,72.838,16000000.0
2006-07-26 00:44:00,72.814,72.82,72.796,72.81,17600000.0
2006-07-26 00:45:00,72.854,73.077,72.854,73.074,12800000.0
2006-07-26 00:46:00,73.073,73.082,73.067,73.078,14400000.0
2006-07-26 00:47:00,73.041,73.069,72.988,73.057,12200000.0
2006-07-26 00:48:00,73.044,73.049,73.039,73.039,12800000.0
2006-07-26 00:49:00,73.047,73.06,73.04,73.057,11200000.0
2006-07-26 00:50:00,73.072,73.097,73.072,73.097,12800000.0
2006-07-26 00:51:00,73.109,73.113,73.072,73.113,11200000.0
2006-07-26 00:52:00,73.114,73.122,73.111,73.111,11200000.0
2006-07-26 00:53:00,73.114,73.121,73.111,73.111,11200000.0
2006-07-26 00:57:00,73.113,73.197,73.113,73.194,12800000.0
2006-07-26 00:58:00,73.199,73.209,73.196,73.209,12800000.0
2006-07-26 00:59:00,73.227,73.27,73.225,73.27,11200000.0
2006-07-26 01:00:00,73.277,73.277,73.244,73.244,16000000.0
2006-07-26 01:01:00,73.235,73.249,73.235,73.246,14400000.0
2006-07-26 01:02:00,73.23,73.233,73.226,73.226,8000000.0
2006-07-26 01:04:00,73.206,73.206,73.164,73.164,12800000.0
2006-07-26 01:05:00,73.165,73.165,73.144,73.157,11200000.0
2006-07-26 01:06:00,73.16,73.168,73.104,73.167,12800000.0
2006-07-26 01:07:00,73.171,73.183,73.171,73.181,12800000.0
2006-07-26 01:09:00,73.17,73.174,73.152,73.154,17600000.0
2006-07-26 01:10:00,73.144,73.146,73.135,73.14,16000000.0
2006-07-26 01:11:00,73.145,73.145,73.138,73.138,11200000.0
2006-07-26 01:15:00,73.138,73.139,73.131,73.133,12800000.0
2006-07-26 01:16:00,73.114,73.114,73.096,73.096,25600000.0
2006-07-26 01:17:00,73.1,73.1,73.085,73.1,11200000.0
2006-07-26 01:18:00,73.125,73.131,73.119,73.126,12800000.0
2006-07-26 01:19:00,73.134,73.135,73.118,73.128,16000000.0
2006-07-26 01:21:00,73.13,73.134,73.124,73.124,12800000.0
2006-07-26 01:22:00,73.126,73.135,73.125,73.135,12800000.0
2006-07-26 01:24:00,73.132,73.132,73.12,73.13,12800000.0
2006-07-26 01:25:00,73.13,73.137,73.123,73.137,12800000.0
2006-07-26 01:26:00,73.141,73.141,73.128,73.137,11200000.0
2006-07-26 01:34:00,73.143,73.148,73.141,73.148,24000000.0
2006-07-26 01:35:00,73.144,73.156,73.143,73.149,14400000.0
2006-07-26 01:37:00,73.141,73.159,73.141,73.159,14400000.0
2006-07-26 01:38:00,73.138,73.144,73.13,73.143,17600000.0
2006-07-26 01:39:00,73.139,73.148,73.13,73.13,14400000.0
2006-07-26 01:40:00,73.122,73.127,73.106,73.119,11200000.0
2006-07-26 01:41:00,73.122,73.137,73.122,73.137,12800000.0
2006-07-26 01:42:00,73.139,73.143,73.133,73.133,11200000.0
2006-07-26 01:43:00,73.136,73.138,73.129,73.134,11200000.0
2006-07-26 01:44:00,73.136,73.142,73.132,73.139,12800000.0
2006-07-26 01:45:00,73.141,73.141,73.116,73.131,15400000.0
2006-07-26 01:46:00,73.121,73.142,73.121,73.134,16000000.0
2006-07-26 01:47:00,73.133,73.161,73.133,73.159,14400000.0
2006-07-26 01:48:00,73.163,73.163,73.144,73.158,12800000.0
2006-07-26 01:49:00,73.135,73.136,73.125,73.125,16000000.0
2006-07-26 01:52:00,73.12,73.138,73.12,73.138,20800000.0
2006-07-26 01:53:00,73.133,73.133,73.095,73.095,14400000.0
2006-07-26 01:54:00,73.104,73.116,73.104,73.116,8000000.0
2006-07-26 01:55:00,73.114,73.114,73.106,73.106,12800000.0
2006-07-26 01:56:00,73.111,73.117,73.111,73.117,12800000.0
2006-07-26 01:57:00,73.115,73.122,73.112,73.122,11200000.0
2006-07-26 01:58:00,73.121,73.121,73.109,73.109,11200000.0
2006-07-26 01:59:00,73.103,73.103,73.09,73.09,3200000.0
2006-07-26 02:00:00,73.106,73.106,73.096,73.1,11200000.0
2006-07-26 02:01:00,73.102,73.11,73.102,73.105,17600000.0
2006-07-26 02:02:00,73.111,73.111,73.101,73.101,12800000.0
2006-07-26 02:03:00,73.098,73.102,73.089,73.09,15400000.0
2006-07-26 02:04:00,73.08,73.1,73.08,73.1,12800000.0
2006-07-26 02:05:00,73.11,73.113,73.104,73.109,12800000.0
2006-07-26 02:06:00,73.116,73.121,73.116,73.118,12800000.0
2006-07-26 02:07:00,73.119,73.12,73.11,73.11,12800000.0
2006-07-26 02:08:00,73.104,73.105,73.091,73.101,17600000.0
2006-07-26 02:09:00,73.101,73.103,73.088,73.103,15400000.0
2006-07-26 02:10:00,73.101,73.103,73.092,73.092,9600000.0
2006-07-26 02:11:00,73.096,73.105,73.085,73.105,13200000.0
2006-07-26 02:12:00,73.103,73.105,73.093,73.093,10600000.0
2006-07-26 02:14:00,73.102,73.105,73.098,73.098,11200000.0
2006-07-26 02:15:00,73.108,73.114,73.1,73.1,11200000.0
2006-07-26 02:16:00,73.105,73.109,73.04,73.109,14400000.0
2006-07-26 02:17:00,73.11,73.116,73.109,73.112,11200000.0
2006-07-26 02:18:00,73.117,73.117,73.107,73.115,12800000.0
2006-07-26 02:20:00,73.1,73.101,73.09,73.09,8000000.0
2006-07-26 02:23:00,73.077,73.083,73.074,73.076,12800000.0
2006-07-26 02:24:00,73.071,73.083,72.987,73.079,11200000.0
2006-07-26 02:25:00,73.073,73.077,73.067,73.067,17600000.0
2006-07-26 02:26:00,73.07,73.071,73.058,73.071,17000000.0
2006-07-26 02:27:00,73.072,73.093,73.072,73.093,17600000.0
2006-07-26 02:28:00,73.086,73.098,73.083,73.083,14400000.0
2006-07-26 02:29:00,73.081,73.081,73.071,73.071,11200000.0
2006-07-26 02:30:00,73.067,73.073,73.064,73.071,11200000.0
2006-07-26 02:32:00,73.067,73.067,73.048,73.054,11200000.0
2006-07-26 02:33:00,73.04,73.042,73.03,73.042,11200000.0
2006-07-26 02:34:00,73.044,73.044,73.035,73.037,14400000.0
2006-07-26 02:35:00,73.041,73.058,73.041,73.058,12800000.0
2006-07-26 02:36:00,73.063,73.068,73.063,73.065,12800000.0
2006-07-26 02:37:00,73.07,73.075,73.066,73.066,12800000.0
2006-07-26 02:39:00,73.067,73.067,73.046,73.046,16000000.0
2006-07-26 02:40:00,73.046,73.051,73.042,73.045,12800000.0
2006-07-26 02:41:00,73.049,73.051,73.045,73.051,11200000.0
2006-07-26 02:43:00,73.043,73.047,73.037,73.037,11200000.0
2006-07-26 02:46:00,73.041,73.055,73.041,73.055,12800000.0
2006-07-26 02:47:00,73.044,73.051,73.039,73.04,12800000.0
2006-07-26 02:48:00,73.027,73.031,73.024,73.024,14400000.0
2006-07-26 02:51:00,73.028,73.037,73.018,73.037,11600000.0
2006-07-26 02:52:00,73.039,73.04,72.968,73.024,11200000.0
2006-07-26 02:53:00,73.025,73.035,73.021,73.025,11200000.0
2006-07-26 02:54:00,72.925,73.016,72.925,73.016,11200000.0
2006-07-26 02:55:00,73.021,73.029,73.021,73.028,11200000.0
2006-07-26 02:56:00,73.035,73.05,73.035,73.05,11200000.0
2006-07-26 02:58:00,73.05,73.061,73.038,73.061,8000000.0
2006-07-26 02:59:00,73.067,73.067,73.057,73.059,11200000.0
2006-07-26 03:00:00,73.061,73.069,72.974,72.974,10600000.0
2006-07-26 03:02:00,73.063,73.064,73.055,73.055,11200000.0
2006-07-26 03:03:00,73.055,73.07,73.053,73.07,14400000.0
2006-07-26 03:05:00,73.07,73.073,73.063,73.073,16000000.0
2006-07-26 03:06:00,73.072,73.073,73.062,73.067,16000000.0
2006-07-26 03:07:00,73.052,73.052,73.023,73.027,14400000.0
2006-07-26 03:08:00,73.02,73.02,72.984,72.993,11200000.0
2006-07-26 03:09:00,72.995,72.996,72.989,72.994,11200000.0
2006-07-26 03:10:00,72.988,72.988,72.972,72.973,16000000.0
2006-07-26 03:11:00,72.965,72.995,72.965,72.995,11200000.0
2006-07-26 03:12:00,72.989,72.995,72.977,72.977,17600000.0
2006-07-26 03:13:00,72.994,73.0,72.984,72.984,16000000.0
2006-07-26 03:14:00,72.981,72.981,72.968,72.978,11200000.0
2006-07-26 03:15:00,72.984,72.988,72.982,72.984,17600000.0
2006-07-26 03:16:00,72.965,72.973,72.959,72.96,14400000.0
2006-07-26 03:17:00,72.964,72.984,72.964,72.984,11200000.0
2006-07-26 03:18:00,72.971,72.978,72.955,72.957,12800000.0
2006-07-26 03:19:00,72.958,72.96,72.951,72.955,12800000.0
2006-07-26 03:20:00,72.961,72.965,72.956,72.961,12800000.0
2006-07-26 03:22:00,72.969,72.969,72.95,72.95,11200000.0
2006-07-26 03:24:00,72.97,72.984,72.97,72.984,9600000.0
2006-07-26 03:25:00,72.98,72.98,72.965,72.965,17600000.0
2006-07-26 03:26:00,72.956,72.97,72.954,72.954,12800000.0
2006-07-26 03:27:00,72.956,72.964,72.956,72.957,14400000.0
2006-07-26 03:29:00,72.967,72.98,72.948,72.948,12800000.0
2006-07-26 03:30:00,72.967,73.021,72.918,73.021,17600000.0
2006-07-26 03:31:00,72.988,72.988,72.948,72.949,12800000.0
2006-07-26 03:32:00,72.929,72.958,72.929,72.946,7400000.0
2006-07-26 03:33:00,72.94,72.94,72.921,72.921,11200000.0
2006-07-26 03:34:00,72.954,72.962,72.948,72.949,11200000.0
2006-07-26 03:35:00,72.958,72.958,72.935,72.935,17600000.0
2006-07-26 03:36:00,72.939,72.94,72.934,72.94,11200000.0
2006-07-26 03:37:00,72.94,72.952,72.94,72.944,17600000.0
2006-07-26 03:38:00,72.931,72.95,72.928,72.95,12800000.0
2006-07-26 03:39:00,72.947,72.947,72.875,72.917,14400000.0
2006-07-26 03:40:00,72.917,72.929,72.912,72.912,12800000.0
2006-07-26 03:41:00,72.928,72.932,72.92,72.92,11200000.0
2006-07-26 03:42:00,72.924,72.94,72.924,72.931,12800000.0
2006-07-26 03:43:00,72.933,72.949,72.928,72.949,11200000.0
2006-07-26 03:44:00,72.931,72.937,72.917,72.925,12800000.0
2006-07-26 03:45:00,72.931,72.947,72.931,72.938,11200000.0
2006-07-26 03:46:00,72.931,72.931,72.923,72.923,11200000.0
2006-07-26 03:47:00,72.924,72.932,72.922,72.929,11200000.0
2006-07-26 03:48:00,72.932,72.934,72.929,72.931,11600000.0
2006-07-26 03:49:00,72.931,72.938,72.931,72.932,16000000.0
2006-07-26 03:50:00,72.924,72.93,72.923,72.923,11200000.0
2006-07-26 03:51:00,72.94,72.955,72.936,72.955,8000000.0
2006-07-26 03:52:00,72.96,72.96,72.941,72.959,14400000.0
2006-07-26 03:53:00,72.968,72.974,72.968,72.968,9600000.0
2006-07-26 03:54:00,72.968,72.969,72.947,72.949,14400000.0
2006-07-26 03:55:00,72.923,72.931,72.916,72.927,14400000.0
2006-07-26 03:56:00,72.919,72.923,72.916,72.917,12800000.0
2006-07-26 03:57:00,72.925,72.933,72.922,72.933,12800000.0
2006-07-26 03:58:00,72.923,72.923,72.902,72.902,16000000.0
2006-07-26 03:59:00,72.893,72.902,72.891,72.901,12200000.0
2006-07-26 04:00:00,72.902,72.902,72.883,72.894,14400000.0
2006-07-26 04:01:00,72.892,72.914,72.892,72.914,11200000.0
2006-07-26 04:02:00,72.918,72.922,72.908,72.908,8000000.0
2006-07-26 04:03:00,72.899,72.906,72.899,72.904,12800000.0
2006-07-26 04:04:00,72.902,72.905,72.893,72.893,12800000.0
2006-07-26 04:05:00,72.888,72.888,72.878,72.887,11200000.0
2006-07-26 04:06:00,72.89,72.892,72.884,72.885,14400000.0
2006-07-26 04:07:00,72.881,72.895,72.881,72.881,14400000.0
2006-07-26 04:08:00,72.88,72.891,72.878,72.891,11200000.0
2006-07-26 04:09:00,72.902,72.902,72.891,72.893,11200000.0
2006-07-26 04:10:00,72.887,72.887,72.878,72.883,13800000.0
2006-07-26 04:11:00,72.887,72.902,72.887,72.901,12800000.0
2006-07-26 04:12:00,72.905,72.905,72.891,72.895,8000000.0
2006-07-26 04:13:00,72.901,72.901,72.893,72.9,11200000.0
2006-07-26 04:14:00,72.894,72.905,72.894,72.902,11200000.0
2006-07-26 04:15:00,72.906,72.92,72.906,72.92,12800000.0
2006-07-26 04:16:00,72.915,72.915,72.911,72.914,11200000.0
2006-07-26 04:17:00,72.923,72.927,72.92,72.921,14400000.0
2006-07-26 04:18:00,72.92,72.922,72.914,72.921,12800000.0
2006-07-26 04:19:00,72.916,72.926,72.906,72.925,12800000.0
2006-07-26 04:22:00,72.921,72.928,72.917,72.923,16000000.0
2006-07-26 04:23:00,72.921,72.921,72.908,72.908,12800000.0
2006-07-26 04:24:00,72.91,72.914,72.905,72.914,12800000.0
2006-07-26 04:25:00,72.919,72.919,72.907,72.917,14400000.0
2006-07-26 04:27:00,72.931,72.933,72.922,72.933,9600000.0
2006-07-26 04:29:00,72.93,72.934,72.921,72.934,12800000.0
2006-07-26 04:30:00,72.934,72.944,72.928,72.928,12800000.0
2006-07-26 04:31:00,72.939,72.941,72.925,72.941,12800000.0
2006-07-26 04:33:00,72.941,72.942,72.932,72.94,16000000.0
2006-07-26 04:34:00,72.945,72.945,72.936,72.944,12800000.0
2006-07-26 04:36:00,72.948,72.956,72.892,72.941,9600000.0
2006-07-26 04:37:00,72.942,72.953,72.942,72.949,12800000.0
2006-07-26 04:38:00,72.961,72.961,72.946,72.949,9600000.0
2006-07-26 04:39:00,72.944,72.963,72.94,72.959,12800000.0
2006-07-26 04:40:00,72.967,72.97,72.967,72.97,11200000.0
2006-07-26 04:41:00,72.969,72.969,72.954,72.966,11200000.0
2006-07-26 04:42:00,72.955,72.955,72.932,72.954,12800000.0
2006-07-26 04:43:00,72.967,72.971,72.962,72.965,12800000.0
2006-07-26 04:44:00,72.962,72.962,72.952,72.952,9600000.0
2006-07-26 04:45:00,72.968,72.968,72.957,72.957,12800000.0
2006-07-26 04:46:00,72.972,72.989,72.972,72.974,14400000.0
2006-07-26 04:47:00,72.983,72.995,72.982,72.989,14400000.0
2006-07-26 04:48:00,72.992,72.996,72.982,72.982,12800000.0
2006-07-26 04:49:00,72.985,73.003,72.985,72.992,11200000.0
2006-07-26 04:50:00,72.986,72.999,72.986,72.998,11200000.0
2006-07-26 04:51:00,72.991,73.002,72.907,72.993,14400000.0
2006-07-26 04:53:00,72.978,72.99,72.976,72.99,9600000.0
2006-07-26 04:54:00,72.985,72.998,72.985,72.998,12800000.0
2006-07-26 04:55:00,73.002,73.015,73.002,73.015,11200000.0
2006-07-26 04:57:00,73.016,73.016,73.002,73.013,11200000.0
2006-07-26 04:58:00,73.007,73.007,72.993,72.993,8000000.0
2006-07-26 04:59:00,72.998,72.998,72.96,72.96,12800000.0
2006-07-26 05:00:00,72.967,72.983,72.967,72.977,11200000.0
2006-07-26 05:01:00,72.978,72.995,72.976,72.995,14400000.0
2006-07-26 05:02:00,72.998,72.998,72.982,72.982,14400000.0
2006-07-26 05:06:00,72.98,72.988,72.979,72.981,10600000.0
2006-07-26 05:08:00,72.994,72.998,72.981,72.991,10600000.0
2006-07-26 05:09:00,72.987,72.993,72.985,72.986,17600000.0
2006-07-26 05:10:00,72.994,72.999,72.971,72.999,12800000.0
2006-07-26 05:11:00,72.997,72.997,72.977,72.977,13200000.0
2006-07-26 05:12:00,72.988,72.995,72.983,72.983,12800000.0
2006-07-26 05:13:00,72.976,72.977,72.964,72.97,12800000.0
2006-07-26 05:15:00,72.977,72.977,72.953,72.966,16000000.0
2006-07-26 05:16:00,72.98,72.98,72.911,72.974,16000000.0
2006-07-26 05:17:00,72.965,72.971,72.965,72.968,11200000.0
2006-07-26 05:18:00,72.963,72.969,72.951,72.969,8000000.0
2006-07-26 05:19:00,72.957,72.969,72.957,72.962,16000000.0
2006-07-26 05:20:00,72.953,72.96,72.953,72.956,11200000.0
2006-07-26 05:21:00,72.967,72.972,72.952,72.962,12800000.0
2006-07-26 05:22:00,72.958,72.965,72.958,72.96,11200000.0
2006-07-26 05:25:00,72.957,72.957,72.949,72.957,12800000.0
2006-07-26 05:26:00,72.956,72.956,72.949,72.954,12800000.0
2006-07-26 05:27:00,72.943,72.95,72.942,72.95,12800000.0
2006-07-26 05:28:00,72.949,72.969,72.947,72.969,11200000.0
2006-07-26 05:29:00,72.968,72.968,72.957,72.957,11200000.0
2006-07-26 05:31:00,72.957,72.965,72.957,72.964,17600000.0
2006-07-26 05:33:00,72.957,72.957,72.947,72.947,9600000.0
2006-07-26 05:34:00,72.95,72.953,72.947,72.948,16000000.0
2006-07-26 05:35:00,72.948,72.949,72.944,72.944,11200000.0
2006-07-26 05:37:00,72.939,72.955,72.939,72.955,11200000.0
2006-07-26 05:40:00,72.967,72.991,72.967,72.988,9600000.0
2006-07-26 05:41:00,72.987,72.987,72.972,72.979,12800000.0
2006-07-26 05:42:00,72.978,72.987,72.978,72.978,11200000.0
2006-07-26 05:45:00,72.978,72.979,72.97,72.97,16000000.0
2006-07-26 05:46:00,72.969,72.978,72.962,72.975,17600000.0
2006-07-26 05:47:00,72.985,72.986,72.97,72.972,14400000.0
2006-07-26 05:49:00,72.968,72.976,72.968,72.976,17600000.0
2006-07-26 05:51:00,72.972,72.972,72.962,72.963,11200000.0
2006-07-26 05:52:00,72.959,72.963,72.947,72.963,12800000.0
2006-07-26 05:53:00,72.954,72.964,72.953,72.964,17600000.0
2006-07-26 05:55:00,72.906,72.97,72.906,72.965,11200000.0
2006-07-26 05:56:00,72.937,72.955,72.937,72.955,12800000.0
2006-07-26 05:57:00,72.955,72.955,72.949,72.952,12800000.0
2006-07-26 05:58:00,72.949,72.954,72.867,72.943,12800000.0
2006-07-26 06:04:00,72.953,72.957,72.942,72.95,16000000.0
2006-07-26 06:06:00,72.954,72.961,72.952,72.953,12800000.0
2006-07-26 06:07:00,72.956,72.963,72.955,72.961,11200000.0
2006-07-26 06:08:00,72.956,72.968,72.955,72.968,11200000.0
2006-07-26 06:10:00,72.969,72.981,72.884,72.975,11200000.0
2006-07-26 06:13:00,72.976,72.989,72.955,72.989,12800000.0
2006-07-26 06:14:00,73.004,73.004,72.985,72.991,13200000.0
2006-07-26 06:16:00,72.993,72.993,72.989,72.989,8000000.0
2006-07-26 06:19:00,72.981,72.987,72.981,72.984,12800000.0
2006-07-26 06:20:00,72.987,72.988,72.98,72.98,16000000.0
2006-07-26 06:23:00,72.984,72.986,72.973,72.973,8000000.0
2006-07-26 06:27:00,72.976,72.976,72.948,72.967,14400000.0
2006-07-26 06:30:00,72.952,72.957,72.951,72.954,14400000.0
2006-07-26 06:31:00,72.954,72.955,72.945,72.949,14400000.0
2006-07-26 06:32:00,72.949,72.97,72.942,72.967,12800000.0
2006-07-26 06:33:00,72.978,72.984,72.966,72.979,17600000.0
2006-07-26 06:34:00,72.959,72.983,72.959,72.971,12200000.0
2006-07-26 06:37:00,72.959,72.959,72.937,72.937,12800000.0
2006-07-26 06:38:00,72.932,72.934,72.924,72.929,16000000.0
2006-07-26 06:39:00,72.936,72.944,72.928,72.944,11200000.0
2006-07-26 06:40:00,72.944,72.945,72.934,72.945,9600000.0
2006-07-26 06:41:00,72.946,72.959,72.946,72.959,12800000.0
2006-07-26 06:42:00,72.961,72.964,72.958,72.964,9600000.0
2006-07-26 06:43:00,72.915,72.991,72.915,72.973,16000000.0
2006-07-26 06:48:00,72.959,72.966,72.958,72.962,18000000.0
2006-07-26 06:49:00,72.958,72.973,72.955,72.973,17600000.0
2006-07-26 06:50:00,72.961,72.98,72.961,72.98,14400000.0
2006-07-26 06:51:00,72.984,72.99,72.984,72.988,12800000.0
2006-07-26 06:52:00,72.988,72.991,72.983,72.985,12800000.0
2006-07-26 06:54:00,72.986,72.986,72.977,72.979,13800000.0
2006-07-26 06:55:00,72.973,72.99,72.973,72.99,9600000.0
2006-07-26 06:59:00,72.99,72.998,72.973,72.987,12800000.0
2006-07-26 07:00:00,72.991,72.997,72.989,72.993,16000000.0
2006-07-26 07:01:00,72.991,72.997,72.988,72.989,17600000.0
2006-07-26 07:02:00,72.978,72.978,72.964,72.964,12800000.0
2006-07-26 07:03:00,72.956,72.967,72.956,72.96,12800000.0
2006-07-26 07:05:00,72.949,72.96,72.945,72.96,11200000.0
2006-07-26 07:06:00,72.969,72.97,72.965,72.97,12800000.0
2006-07-26 07:07:00,72.955,72.955,72.947,72.947,11200000.0
2006-07-26 07:08:00,72.951,72.958,72.948,72.95,16400000.0
2006-07-26 07:09:00,72.96,72.966,72.96,72.965,12800000.0
2006-07-26 07:10:00,72.97,72.974,72.958,72.97,12800000.0
2006-07-26 07:13:00,72.955,72.955,72.945,72.945,12800000.0
2006-07-26 07:14:00,72.929,72.946,72.929,72.932,11200000.0
2006-07-26 07:15:00,72.924,72.931,72.924,72.927,11200000.0
2006-07-26 07:16:00,72.929,72.942,72.929,72.942,11200000.0
2006-07-26 07:17:00,72.942,72.942,72.935,72.935,12800000.0
2006-07-26 07:18:00,72.944,72.946,72.932,72.932,17600000.0
2006-07-26 07:19:00,72.946,72.95,72.933,72.934,12800000.0
2006-07-26 07:20:00,72.924,72.933,72.919,72.931,12800000.0
2006-07-26 07:21:00,72.934,72.934,72.925,72.925,12800000.0
2006-07-26 07:22:00,72.919,72.93,72.917,72.93,17600000.0
2006-07-26 07:23:00,72.932,72.932,72.926,72.929,11200000.0
2006-07-26 07:26:00,72.918,72.929,72.918,72.929,3200000.0
2006-07-26 07:27:00,72.925,72.93,72.923,72.924,16000000.0
2006-07-26 07:28:00,72.923,72.923,72.897,72.897,14400000.0
2006-07-26 07:29:00,72.895,72.895,72.883,72.883,11200000.0
2006-07-26 07:30:00,72.894,72.894,72.881,72.889,11200000.0
2006-07-26 07:31:00,72.892,72.905,72.892,72.905,17000000.0
2006-07-26 07:32:00,72.924,72.929,72.921,72.928,17600000.0
2006-07-26 07:33:00,72.934,72.934,72.926,72.927,8000000.0
2006-07-26 07:34:00,72.944,72.944,72.938,72.943,12800000.0
2006-07-26 07:35:00,72.94,72.949,72.938,72.949,16000000.0
2006-07-26 07:36:00,72.909,72.951,72.909,72.951,11200000.0
2006-07-26 07:38:00,72.963,72.963,72.956,72.957,12800000.0
2006-07-26 07:40:00,72.938,72.941,72.929,72.932,11200000.0
2006-07-26 07:42:00,72.942,72.953,72.94,72.953,12800000.0
2006-07-26 07:43:00,72.955,72.961,72.952,72.952,12800000.0
2006-07-26 07:44:00,72.957,72.958,72.944,72.948,11200000.0
2006-07-26 07:45:00,72.949,72.954,72.946,72.954,11200000.0
2006-07-26 07:46:00,72.954,72.956,72.949,72.956,11200000.0
2006-07-26 07:47:00,72.949,72.951,72.938,72.941,14800000.0
2006-07-26 07:50:00,72.936,72.937,72.931,72.937,8000000.0
2006-07-26 07:51:00,72.939,72.949,72.932,72.949,12800000.0
2006-07-26 07:53:00,72.933,72.943,72.93,72.943,12200000.0
2006-07-26 07:54:00,72.943,72.943,72.935,72.936,11200000.0
2006-07-26 07:55:00,72.909,72.916,72.895,72.916,12800000.0
2006-07-26 07:56:00,72.913,72.914,72.903,72.91,16000000.0
2006-07-26 07:57:00,72.905,72.917,72.898,72.898,11200000.0
2006-07-26 07:58:00,72.896,72.902,72.892,72.902,11200000.0
2006-07-26 07:59:00,72.899,72.899,72.877,72.877,12800000.0
2006-07-26 08:00:00,72.897,72.902,72.894,72.899,8000000.0
2006-07-26 08:01:00,72.903,72.912,72.903,72.911,8000000.0
2006-07-26 08:03:00,72.889,72.889,72.872,72.872,11200000.0
2006-07-26 08:04:00,72.86,72.86,72.833,72.843,17600000.0
2006-07-26 08:05:00,72.845,72.845,72.826,72.826,14400000.0
2006-07-26 08:06:00,72.808,72.808,72.789,72.795,11200000.0
2006-07-26 08:07:00,72.806,72.818,72.8,72.818,11200000.0
2006-07-26 08:08:00,72.811,72.82,72.811,72.815,17600000.0
2006-07-26 08:09:00,72.827,72.833,72.814,72.814,12200000.0
2006-07-26 08:10:00,72.805,72.83,72.805,72.828,12800000.0
2006-07-26 08:11:00,72.82,72.82,72.801,72.808,11200000.0
2006-07-26 08:12:00,72.788,72.8,72.781,72.781,16000000.0
2006-07-26 08:13:00,72.781,72.793,72.779,72.788,11200000.0
2006-07-26 08:14:00,72.796,72.796,72.777,72.777,12800000.0
2006-07-26 08:15:00,72.788,72.791,72.773,72.773,16000000.0
2006-07-26 08:16:00,72.781,72.789,72.771,72.789,11200000.0
2006-07-26 08:17:00,72.795,72.799,72.79,72.799,12800000.0
2006-07-26 08:18:00,72.802,72.809,72.801,72.802,12800000.0
2006-07-26 08:19:00,72.807,72.867,72.807,72.867,14400000.0
2006-07-26 08:20:00,72.874,72.874,72.857,72.864,16000000.0
2006-07-26 08:21:00,72.858,72.872,72.858,72.86,17600000.0
2006-07-26 08:22:00,72.881,72.895,72.881,72.89,11200000.0
2006-07-26 08:23:00,72.896,72.896,72.87,72.87,11200000.0
2006-07-26 08:24:00,72.872,72.872,72.866,72.868,9600000.0
2006-07-26 08:25:00,72.859,72.875,72.859,72.875,12800000.0
2006-07-26 08:26:00,72.858,72.858,72.744,72.829,8000000.0
2006-07-26 08:27:00,72.813,72.827,72.813,72.827,12800000.0
2006-07-26 08:28:00,72.834,72.834,72.814,72.823,10600000.0
2006-07-26 08:29:00,72.821,72.821,72.812,72.82,14400000.0
2006-07-26 08:30:00,72.815,72.821,72.815,72.815,11200000.0
2006-07-26 08:31:00,72.82,72.854,72.82,72.854,12800000.0
2006-07-26 08:32:00,72.859,72.869,72.859,72.865,10600000.0
2006-07-26 08:33:00,72.862,72.862,72.836,72.836,11200000.0
2006-07-26 08:34:00,72.84,72.844,72.834,72.841,9600000.0
2006-07-26 08:35:00,72.84,72.84,72.821,72.83,17000000.0
2006-07-26 08:36:00,72.836,72.849,72.836,72.849,17600000.0
2006-07-26 08:37:00,72.853,72.853,72.84,72.847,11200000.0
2006-07-26 08:38:00,72.841,72.854,72.841,72.851,11200000.0
2006-07-26 08:39:00,72.835,72.853,72.835,72.853,15400000.0
2006-07-26 08:40:00,72.857,72.859,72.851,72.854,16000000.0
2006-07-26 08:41:00,72.863,72.878,72.863,72.863,17600000.0
2006-07-26 08:42:00,72.847,72.847,72.836,72.846,12800000.0
2006-07-26 08:43:00,72.859,72.864,72.848,72.861,12800000.0
2006-07-26 08:44:00,72.863,72.865,72.846,72.846,12800000.0
2006-07-26 08:45:00,72.831,72.836,72.821,72.821,16000000.0
2006-07-26 08:46:00,72.819,72.839,72.819,72.837,11200000.0
2006-07-26 08:47:00,72.841,72.841,72.826,72.833,11200000.0
2006-07-26 08:48:00,72.842,72.845,72.836,72.836,12800000.0
2006-07-26 08:49:00,72.846,72.847,72.83,72.83,17600000.0
2006-07-26 08:51:00,72.818,72.829,72.814,72.829,17600000.0
2006-07-26 08:52:00,72.812,72.812,72.776,72.778,11200000.0
2006-07-26 08:53:00,72.788,72.788,72.771,72.771,16000000.0
2006-07-26 08:54:00,72.78,72.785,72.772,72.777,9600000.0
2006-07-26 08:55:00,72.769,72.783,72.769,72.774,16000000.0
2006-07-26 08:56:00,72.789,72.799,72.789,72.797,11200000.0
2006-07-26 08:57:00,72.797,72.809,72.797,72.804,11200000.0
2006-07-26 08:58:00,72.799,72.8,72.795,72.796,9600000.0
2006-07-26 08:59:00,72.804,72.811,72.8,72.8,12800000.0
2006-07-26 09:00:00,72.798,72.804,72.795,72.804,17600000.0
2006-07-26 09:01:00,72.802,72.802,72.791,72.796,11200000.0
2006-07-26 09:02:00,72.8,72.812,72.789,72.812,11200000.0
2006-07-26 09:03:00,72.819,72.827,72.811,72.823,16000000.0
2006-07-26 09:04:00,72.821,72.824,72.814,72.814,11200000.0
2006-07-26 09:05:00,72.805,72.808,72.801,72.804,11200000.0
2006-07-26 09:06:00,72.796,72.798,72.781,72.793,12800000.0
2006-07-26 09:07:00,72.822,72.83,72.82,72.827,12200000.0
2006-07-26 09:08:00,72.828,72.832,72.822,72.832,12800000.0
2006-07-26 09:09:00,72.835,72.847,72.832,72.843,17600000.0
2006-07-26 09:10:00,72.832,72.841,72.832,72.841,12800000.0
2006-07-26 09:11:00,72.83,72.842,72.828,72.842,12800000.0
2006-07-26 09:12:00,72.833,72.833,72.818,72.818,12800000.0
2006-07-26 09:13:00,72.814,72.831,72.814,72.831,11200000.0
2006-07-26 09:14:00,72.854,72.872,72.854,72.861,11200000.0
2006-07-26 09:15:00,72.855,72.857,72.84,72.844,11200000.0
2006-07-26 09:16:00,72.839,72.849,72.839,72.845,12800000.0
2006-07-26 09:17:00,72.853,72.853,72.846,72.849,11200000.0
2006-07-26 09:18:00,72.837,72.849,72.837,72.849,14400000.0
2006-07-26 09:19:00,72.841,72.849,72.836,72.836,12800000.0
2006-07-26 09:20:00,72.82,72.82,72.789,72.789,16000000.0
2006-07-26 09:21:00,72.801,72.802,72.794,72.797,11200000.0
2006-07-26 09:22:00,72.816,72.836,72.814,72.836,17600000.0
2006-07-26 09:23:00,72.833,72.849,72.833,72.849,12800000.0
2006-07-26 09:24:00,72.783,72.903,72.783,72.859,11200000.0
2006-07-26 09:25:00,72.843,72.85,72.841,72.841,12800000.0
2006-07-26 09:26:00,72.853,72.868,72.852,72.868,11200000.0
2006-07-26 09:27:00,72.849,72.849,72.83,72.83,11200000.0
2006-07-26 09:28:00,72.83,72.839,72.83,72.839,12800000.0
2006-07-26 09:29:00,72.845,72.845,72.826,72.826,11200000.0
2006-07-26 09:30:00,72.822,72.822,72.796,72.804,12800000.0
2006-07-26 09:31:00,72.808,72.814,72.808,72.811,12800000.0
2006-07-26 09:32:00,72.805,72.825,72.803,72.804,14400000.0
2006-07-26 09:34:00,72.819,72.821,72.814,72.816,11200000.0
2006-07-26 09:35:00,72.813,72.813,72.801,72.802,12800000.0
2006-07-26 09:36:00,72.824,72.824,72.791,72.795,9600000.0
2006-07-26 09:37:00,72.793,72.793,72.726,72.779,16000000.0
2006-07-26 09:38:00,72.788,72.794,72.782,72.788,11200000.0
2006-07-26 09:39:00,72.805,72.805,72.791,72.801,12800000.0
2006-07-26 09:40:00,72.826,72.83,72.802,72.817,14400000.0
2006-07-26 09:41:00,72.819,72.823,72.818,72.822,11200000.0
2006-07-26 09:42:00,72.816,72.822,72.811,72.811,16000000.0
2006-07-26 09:44:00,72.812,72.814,72.797,72.797,13200000.0
2006-07-26 09:45:00,72.8,72.8,72.785,72.785,12800000.0
2006-07-26 09:46:00,72.793,72.81,72.791,72.81,11200000.0
2006-07-26 09:47:00,72.808,72.825,72.799,72.825,12200000.0
2006-07-26 09:48:00,72.826,72.826,72.81,72.817,11200000.0
2006-07-26 09:49:00,72.82,72.829,72.815,72.828,12800000.0
2006-07-26 09:50:00,72.826,72.833,72.826,72.83,16000000.0
2006-07-26 09:51:00,72.835,72.845,72.835,72.845,16000000.0
2006-07-26 09:52:00,72.844,72.85,72.843,72.85,14400000.0
2006-07-26 09:53:00,72.814,72.814,72.784,72.784,12800000.0
2006-07-26 09:54:00,72.798,72.802,72.794,72.802,17600000.0
2006-07-26 09:55:00,72.796,72.822,72.796,72.822,11200000.0
2006-07-26 09:56:00,72.813,72.82,72.806,72.82,14400000.0
2006-07-26 09:57:00,72.826,72.833,72.826,72.833,17600000.0
2006-07-26 09:58:00,72.85,72.863,72.763,72.863,17600000.0
2006-07-26 09:59:00,72.869,72.869,72.835,72.835,17600000.0
2006-07-26 10:00:00,72.829,72.836,72.813,72.836,11200000.0
2006-07-26 10:01:00,72.831,72.851,72.831,72.851,12800000.0
2006-07-26 10:02:00,72.865,72.876,72.861,72.869,16000000.0
2006-07-26 10:03:00,72.864,72.87,72.852,72.859,11200000.0
2006-07-26 10:04:00,72.877,72.895,72.877,72.887,8000000.0
2006-07-26 10:05:00,72.864,72.865,72.84,72.84,14400000.0
2006-07-26 10:06:00,72.847,72.867,72.847,72.867,16000000.0
2006-07-26 10:07:00,72.867,72.87,72.857,72.87,12800000.0
2006-07-26 10:08:00,72.866,72.869,72.858,72.869,10600000.0
2006-07-26 10:09:00,72.866,72.866,72.851,72.853,12800000.0
2006-07-26 10:10:00,72.85,72.85,72.825,72.828,17600000.0
2006-07-26 10:11:00,72.851,72.874,72.851,72.874,11200000.0
2006-07-26 10:12:00,72.882,72.882,72.862,72.881,12800000.0
2006-07-26 10:13:00,72.902,72.934,72.902,72.934,12800000.0
2006-07-26 10:14:00,72.928,72.939,72.916,72.916,10600000.0
2006-07-26 10:15:00,72.896,72.917,72.896,72.916,12200000.0
2006-07-26 10:16:00,72.895,72.901,72.891,72.891,12800000.0
2006-07-26 10:17:00,72.888,72.889,72.881,72.886,11600000.0
2006-07-26 10:18:00,72.889,72.9,72.878,72.889,11200000.0
2006-07-26 10:19:00,72.884,72.896,72.884,72.896,11200000.0
2006-07-26 10:20:00,72.895,72.895,72.865,72.865,18000000.0
2006-07-26 10:21:00,72.857,72.875,72.857,72.859,16000000.0
2006-07-26 10:22:00,72.856,72.875,72.851,72.875,11200000.0
2006-07-26 10:23:00,72.895,72.896,72.885,72.888,11200000.0
2006-07-26 10:24:00,72.883,72.904,72.883,72.904,12800000.0
2006-07-26 10:25:00,72.906,72.906,72.887,72.902,11200000.0
2006-07-26 10:26:00,72.913,72.916,72.823,72.909,11200000.0
2006-07-26 10:27:00,72.902,72.907,72.899,72.905,11200000.0
2006-07-26 10:28:00,72.89,72.907,72.89,72.907,12800000.0
2006-07-26 10:29:00,72.909,72.914,72.908,72.908,11200000.0
2006-07-26 10:30:00,72.899,72.904,72.892,72.892,8000000.0
2006-07-26 10:31:00,72.877,72.879,72.86,72.879,12800000.0
2006-07-26 10:32:00,72.878,72.884,72.877,72.88,17600000.0
2006-07-26 10:33:00,72.895,72.901,72.894,72.899,11200000.0
2006-07-26 10:34:00,72.903,72.903,72.897,72.897,11200000.0
2006-07-26 10:35:00,72.901,72.901,72.889,72.894,11200000.0
2006-07-26 10:37:00,72.908,72.91,72.819,72.9,11200000.0
2006-07-26 10:38:00,72.912,72.923,72.903,72.923,12800000.0
2006-07-26 10:39:00,72.943,72.944,72.927,72.929,11200000.0
2006-07-26 10:40:00,72.942,72.966,72.942,72.962,16000000.0
2006-07-26 10:41:00,72.961,72.969,72.961,72.964,12800000.0
2006-07-26 10:42:00,72.961,72.961,72.942,72.95,11200000.0
2006-07-26 10:43:00,72.938,72.95,72.931,72.95,11200000.0
2006-07-26 10:44:00,72.951,72.954,72.944,72.954,12200000.0
2006-07-26 10:45:00,72.94,72.96,72.94,72.96,12800000.0
2006-07-26 10:46:00,72.962,72.962,72.955,72.958,12800000.0
2006-07-26 10:47:00,72.957,72.957,72.931,72.947,12800000.0
2006-07-26 10:48:00,72.962,72.982,72.962,72.982,12800000.0
2006-07-26 10:49:00,72.974,72.974,72.969,72.973,11200000.0
2006-07-26 10:50:00,72.975,72.979,72.965,72.965,16000000.0
2006-07-26 10:51:00,72.971,72.982,72.97,72.982,17600000.0
2006-07-26 10:52:00,72.991,72.993,72.985,72.985,11200000.0
2006-07-26 10:53:00,72.993,73.012,72.993,72.998,11200000.0
2006-07-26 10:54:00,73.009,73.009,72.999,73.006,17600000.0
2006-07-26 10:55:00,73.003,73.005,72.991,72.998,11200000.0
2006-07-26 10:56:00,73.005,73.007,72.998,72.998,17000000.0
2006-07-26 10:57:00,72.986,72.992,72.984,72.984,16000000.0
2006-07-26 10:58:00,72.979,72.985,72.888,72.985,12800000.0
2006-07-26 10:59:00,72.98,72.988,72.976,72.98,11200000.0
2006-07-26 11:00:00,72.987,72.987,72.973,72.973,12800000.0
2006-07-26 11:01:00,72.979,72.986,72.978,72.978,12800000.0
2006-07-26 11:02:00,72.977,72.987,72.977,72.982,16000000.0
2006-07-26 11:03:00,72.996,72.996,72.972,72.978,12800000.0
2006-07-26 11:04:00,72.993,72.996,72.986,72.987,14400000.0
2006-07-26 11:05:00,72.988,72.988,72.972,72.983,17600000.0
2006-07-26 11:06:00,72.987,72.987,72.976,72.982,17600000.0
2006-07-26 11:07:00,72.979,72.986,72.967,72.979,17600000.0
2006-07-26 11:08:00,72.913,72.977,72.913,72.97,11200000.0
2006-07-26 11:09:00,72.968,72.968,72.948,72.948,17600000.0
2006-07-26 11:10:00,72.941,72.954,72.941,72.95,12200000.0
2006-07-26 11:12:00,72.956,72.971,72.956,72.957,17600000.0
2006-07-26 11:13:00,72.974,72.978,72.949,72.958,14400000.0
2006-07-26 11:14:00,72.952,72.982,72.952,72.982,11200000.0
2006-07-26 11:15:00,72.98,72.98,72.963,72.971,11200000.0
2006-07-26 11:16:00,72.968,72.974,72.968,72.972,12800000.0
2006-07-26 11:17:00,72.957,72.967,72.95,72.967,11200000.0
2006-07-26 11:18:00,72.966,72.976,72.965,72.976,12800000.0
2006-07-26 11:19:00,72.969,72.993,72.969,72.993,17600000.0
2006-07-26 11:20:00,72.997,72.999,72.992,72.994,12800000.0
2006-07-26 11:21:00,72.997,72.997,72.986,72.989,14400000.0
2006-07-26 11:22:00,72.971,72.971,72.943,72.943,12800000.0
2006-07-26 11:23:00,72.946,72.953,72.937,72.937,11200000.0
2006-07-26 11:24:00,72.95,72.955,72.943,72.955,12800000.0
2006-07-26 11:25:00,72.951,72.965,72.947,72.959,17600000.0
2006-07-26 11:26:00,72.968,72.968,72.961,72.962,14400000.0
2006-07-26 11:27:00,72.949,72.949,72.932,72.94,11200000.0
2006-07-26 11:28:00,72.94,72.951,72.94,72.951,14400000.0
2006-07-26 11:30:00,72.971,72.971,72.96,72.96,14400000.0
2006-07-26 11:31:00,72.959,72.959,72.943,72.945,11200000.0
2006-07-26 11:32:00,72.951,72.956,72.945,72.949,17600000.0
2006-07-26 11:33:00,72.948,72.953,72.941,72.944,12800000.0
2006-07-26 11:34:00,72.967,72.984,72.967,72.972,12800000.0
2006-07-26 11:36:00,72.975,72.975,72.957,72.957,13200000.0
2006-07-26 11:37:00,72.951,72.951,72.941,72.941,11200000.0
2006-07-26 11:39:00,72.949,72.966,72.939,72.964,11200000.0
2006-07-26 11:40:00,72.966,72.981,72.966,72.981,11200000.0
2006-07-26 11:43:00,72.987,72.99,72.973,72.99,11200000.0
2006-07-26 11:45:00,72.987,72.988,72.981,72.981,14400000.0
2006-07-26 11:46:00,72.987,72.994,72.983,72.994,11200000.0
2006-07-26 11:47:00,72.994,72.994,72.961,72.97,17600000.0
2006-07-26 11:48:00,72.974,72.974,72.954,72.967,11200000.0
2006-07-26 11:49:00,72.961,72.968,72.96,72.965,12800000.0
2006-07-26 11:50:00,72.962,72.971,72.96,72.971,12800000.0
2006-07-26 11:51:00,72.971,72.975,72.968,72.972,11200000.0
2006-07-26 11:52:00,72.991,73.005,72.991,73.005,11200000.0
2006-07-26 11:53:00,72.999,73.0,72.984,72.997,16000000.0
2006-07-26 11:54:00,72.996,72.996,72.983,72.986,14400000.0
2006-07-26 11:56:00,72.984,72.997,72.984,72.997,12800000.0
2006-07-26 11:57:00,72.998,72.998,72.981,72.981,12800000.0
2006-07-26 11:58:00,72.964,72.964,72.948,72.948,11200000.0
2006-07-26 11:59:00,72.947,72.956,72.946,72.951,11200000.0
2006-07-26 12:00:00,72.963,72.969,72.963,72.968,11200000.0
2006-07-26 12:01:00,72.974,72.98,72.974,72.975,11200000.0
2006-07-26 12:02:00,72.982,72.999,72.982,72.998,14400000.0
2006-07-26 12:03:00,73.007,73.007,72.994,73.001,11200000.0
2006-07-26 12:04:00,73.001,73.001,72.984,72.993,17600000.0
2006-07-26 12:05:00,72.985,72.985,72.96,72.972,17600000.0
2006-07-26 12:06:00,72.976,72.98,72.973,72.975,12800000.0
2006-07-26 12:07:00,72.98,72.985,72.972,72.985,11200000.0
2006-07-26 12:08:00,72.982,72.987,72.975,72.98,11200000.0
2006-07-26 12:11:00,72.983,72.992,72.983,72.989,12800000.0
2006-07-26 12:14:00,72.998,72.998,72.958,72.959,12800000.0
2006-07-26 12:15:00,72.944,72.944,72.932,72.932,12800000.0
2006-07-26 12:16:00,72.925,72.97,72.925,72.97,12800000.0
2006-07-26 12:17:00,72.983,73.012,72.939,72.989,17600000.0
2006-07-26 12:18:00,72.983,72.991,72.981,72.984,16000000.0
2006-07-26 12:19:00,72.979,72.991,72.973,72.991,12800000.0
2006-07-26 12:20:00,72.989,72.989,72.97,72.973,14400000.0
2006-07-26 12:21:00,72.975,72.983,72.969,72.983,11200000.0
2006-07-26 12:22:00,72.986,72.993,72.983,72.993,16000000.0
2006-07-26 12:23:00,72.996,73.004,72.993,73.004,14400000.0
2006-07-26 12:24:00,73.008,73.016,73.005,73.007,12800000.0
2006-07-26 12:25:00,73.015,73.015,73.002,73.012,11200000.0
2006-07-26 12:26:00,72.999,73.004,72.998,73.0,10000000.0
2006-07-26 12:27:00,73.01,73.08,73.01,73.08,11200000.0
2006-07-26 12:28:00,73.072,73.073,73.063,73.066,12800000.0
2006-07-26 12:30:00,73.052,73.054,73.042,73.046,17000000.0
2006-07-26 12:31:00,73.038,73.038,73.014,73.025,12800000.0
2006-07-26 12:32:00,73.046,73.066,73.045,73.066,12800000.0
2006-07-26 12:33:00,73.078,73.085,73.072,73.085,14400000.0
2006-07-26 12:34:00,73.09,73.108,73.09,73.108,12800000.0
2006-07-26 12:35:00,73.102,73.113,73.102,73.105,11200000.0
2006-07-26 12:36:00,73.102,73.107,73.1,73.104,11200000.0
2006-07-26 12:37:00,73.089,73.096,73.079,73.084,11200000.0
2006-07-26 12:38:00,73.092,73.106,73.009,73.106,17600000.0
2006-07-26 12:39:00,73.106,73.123,73.106,73.114,15400000.0
2006-07-26 12:40:00,73.112,73.119,73.099,73.107,16000000.0
2006-07-26 12:41:00,73.109,73.118,73.109,73.111,12800000.0
2006-07-26 12:42:00,73.115,73.117,73.109,73.111,14400000.0
2006-07-26 12:43:00,73.123,73.123,73.113,73.121,12800000.0
2006-07-26 12:44:00,73.11,73.112,73.078,73.085,17600000.0
2006-07-26 12:45:00,73.088,73.097,73.087,73.096,16000000.0
2006-07-26 12:46:00,73.095,73.095,73.088,73.089,12800000.0
2006-07-26 12:47:00,73.088,73.097,73.078,73.092,12800000.0
2006-07-26 12:48:00,73.089,73.089,73.071,73.073,12800000.0
2006-07-26 12:49:00,73.06,73.06,73.023,73.023,16000000.0
2006-07-26 12:50:00,73.015,73.03,73.012,73.03,14400000.0
2006-07-26 12:51:00,73.029,73.041,73.029,73.04,11200000.0
2006-07-26 12:53:00,73.042,73.054,73.038,73.038,11200000.0
2006-07-26 12:54:00,73.044,73.049,73.039,73.046,12800000.0
2006-07-26 12:55:00,73.044,73.046,73.039,73.039,16000000.0
2006-07-26 12:56:00,73.038,73.038,73.03,73.03,11200000.0
2006-07-26 12:57:00,73.032,73.038,73.032,73.034,11200000.0
2006-07-26 12:58:00,73.03,73.045,73.027,73.036,17600000.0
2006-07-26 12:59:00,73.027,73.036,73.018,73.029,16000000.0
2006-07-26 13:00:00,73.02,73.031,73.018,73.031,12800000.0
2006-07-26 13:02:00,73.036,73.036,73.027,73.028,12800000.0
2006-07-26 13:03:00,73.032,73.035,73.015,73.025,16000000.0
2006-07-26 13:04:00,73.026,73.026,73.019,73.019,11200000.0
2006-07-26 13:05:00,73.012,73.015,72.992,72.997,12800000.0
2006-07-26 13:06:00,73.001,73.001,72.993,73.001,11200000.0
2006-07-26 13:07:00,72.998,72.998,72.988,72.988,14400000.0
2006-07-26 13:08:00,72.981,72.981,72.967,72.967,17600000.0
2006-07-26 13:09:00,72.959,72.967,72.956,72.967,12800000.0
2006-07-26 13:10:00,72.962,72.972,72.949,72.972,16000000.0
2006-07-26 13:11:00,72.974,72.988,72.974,72.988,11200000.0
2006-07-26 13:12:00,72.985,72.985,72.967,72.967,12800000.0
2006-07-26 13:14:00,72.989,73.011,72.989,72.995,12800000.0
2006-07-26 13:15:00,72.995,72.995,72.985,72.992,12800000.0
2006-07-26 13:16:00,72.982,72.997,72.982,72.997,17600000.0
2006-07-26 13:17:00,72.989,73.007,72.989,73.007,12800000.0
2006-07-26 13:18:00,72.987,72.994,72.976,72.994,11200000.0
2006-07-26 13:20:00,72.995,72.995,72.984,72.991,9600000.0
2006-07-26 13:21:00,72.995,72.995,72.979,72.988,11200000.0
2006-07-26 13:22:00,72.979,72.991,72.979,72.988,14400000.0
2006-07-26 13:23:00,73.007,73.011,72.99,72.99,12800000.0
2006-07-26 13:25:00,72.989,72.993,72.979,72.979,17600000.0
2006-07-26 13:26:00,72.988,72.994,72.984,72.994,17600000.0
2006-07-26 13:27:00,72.992,73.001,72.987,73.001,12800000.0
2006-07-26 13:29:00,72.987,72.987,72.979,72.981,11200000.0
2006-07-26 13:30:00,72.983,72.983,72.977,72.977,12800000.0
2006-07-26 13:31:00,72.972,72.984,72.972,72.984,11200000.0
2006-07-26 13:32:00,72.988,72.995,72.986,72.995,11200000.0
2006-07-26 13:33:00,72.986,72.987,72.978,72.982,18600000.0
2006-07-26 13:34:00,72.997,73.007,72.995,73.007,14400000.0
2006-07-26 13:35:00,73.007,73.007,73.0,73.0,36800000.0
2006-07-26 13:38:00,72.956,72.956,72.939,72.942,33000000.0
2006-07-26 13:39:00,72.951,72.951,72.939,72.939,14400000.0
2006-07-26 13:40:00,72.928,72.93,72.921,72.922,40000000.0
2006-07-26 13:41:00,72.909,72.923,72.909,72.91,16000000.0
2006-07-26 13:42:00,72.895,72.903,72.895,72.896,10600000.0
2006-07-26 13:44:00,72.901,72.901,72.888,72.891,33600000.0
2006-07-26 13:45:00,72.891,72.901,72.89,72.897,20800000.0
2006-07-26 13:46:00,72.913,72.914,72.906,72.91,24000000.0
2006-07-26 13:48:00,72.902,72.913,72.902,72.906,13200000.0
2006-07-26 13:49:00,72.91,72.918,72.91,72.91,17600000.0
2006-07-26 13:50:00,72.907,72.907,72.892,72.892,11200000.0
2006-07-26 13:51:00,72.906,72.911,72.904,72.904,24000000.0
2006-07-26 13:52:00,72.912,72.915,72.902,72.902,12800000.0
2006-07-26 13:53:00,72.911,72.921,72.911,72.911,17600000.0
2006-07-26 13:54:00,72.911,72.914,72.909,72.913,25600000.0
2006-07-26 13:57:00,72.913,72.914,72.905,72.909,29200000.0
2006-07-26 13:58:00,72.916,72.919,72.916,72.918,14400000.0
2006-07-26 13:59:00,72.918,72.921,72.91,72.915,32000000.0
2006-07-26 14:00:00,72.91,72.914,72.902,72.903,48000000.0
2006-07-26 14:01:00,72.911,72.919,72.907,72.919,32000000.0
2006-07-26 14:02:00,72.921,72.931,72.921,72.931,13800000.0
2006-07-26 14:03:00,72.926,72.926,72.919,72.919,14400000.0
2006-07-26 14:04:00,72.921,72.927,72.914,72.914,11200000.0
2006-07-26 14:05:00,72.913,72.913,72.906,72.906,24000000.0
2006-07-26 14:06:00,72.905,72.911,72.899,72.903,35000000.0
2006-07-26 14:07:00,72.911,72.93,72.909,72.926,39400000.0
2006-07-26 14:08:00,72.908,72.908,72.893,72.893,16000000.0
2006-07-26 14:09:00,72.905,72.905,72.895,72.899,33600000.0
2006-07-26 14:10:00,72.889,72.897,72.878,72.878,33600000.0
2006-07-26 14:11:00,72.874,72.88,72.867,72.87,14400000.0
2006-07-26 14:13:00,72.869,72.88,72.864,72.88,14400000.0
2006-07-26 14:14:00,72.885,72.89,72.885,72.886,12800000.0
2006-07-26 14:15:00,72.894,72.904,72.893,72.895,28800000.0
2006-07-26 14:16:00,72.891,72.906,72.891,72.897,25600000.0
2006-07-26 14:17:00,72.891,72.905,72.891,72.902,12800000.0
2006-07-26 14:18:00,72.894,72.896,72.891,72.891,16400000.0
2006-07-26 14:19:00,72.891,72.895,72.886,72.886,12200000.0
2006-07-26 14:20:00,72.904,72.904,72.886,72.887,25600000.0
2006-07-26 14:22:00,72.874,72.879,72.869,72.877,11200000.0
2006-07-26 14:23:00,72.871,72.878,72.869,72.874,48400000.0
2006-07-26 14:24:00,72.878,72.882,72.871,72.881,12800000.0
2006-07-26 14:26:00,72.889,72.926,72.889,72.924,12800000.0
2006-07-26 14:27:00,72.904,72.912,72.9,72.907,17600000.0
2006-07-26 14:28:00,72.89,72.908,72.89,72.898,11200000.0
2006-07-26 14:30:00,72.892,72.898,72.89,72.896,22400000.0
2006-07-26 14:31:00,72.898,72.904,72.898,72.903,20800000.0
2006-07-26 14:32:00,72.908,72.908,72.901,72.903,7400000.0
2006-07-26 14:33:00,72.901,72.91,72.901,72.901,24000000.0
2006-07-26 14:34:00,72.907,72.914,72.905,72.911,12800000.0
2006-07-26 14:35:00,72.909,72.92,72.909,72.919,14400000.0
2006-07-26 14:36:00,72.923,72.928,72.92,72.924,11200000.0
2006-07-26 14:37:00,72.931,72.931,72.915,72.918,11200000.0
2006-07-26 14:38:00,72.912,72.915,72.901,72.901,56000000.0
2006-07-26 14:39:00,72.892,72.892,72.879,72.886,12800000.0
2006-07-26 14:40:00,72.887,72.892,72.872,72.877,14400000.0
2006-07-26 14:41:00,72.879,72.885,72.877,72.877,56000000.0
2006-07-26 14:42:00,72.882,72.897,72.879,72.895,12800000.0
2006-07-26 14:43:00,72.9,72.904,72.898,72.901,25600000.0
2006-07-26 14:44:00,72.905,72.905,72.898,72.905,12800000.0
2006-07-26 14:45:00,72.913,72.913,72.905,72.908,11200000.0
2006-07-26 14:46:00,72.903,72.907,72.902,72.907,11200000.0
2006-07-26 14:49:00,72.905,72.905,72.893,72.897,32400000.0
2006-07-26 14:51:00,72.894,72.907,72.894,72.907,32000000.0
2006-07-26 14:52:00,72.907,72.911,72.898,72.898,12800000.0
2006-07-26 14:53:00,72.899,72.91,72.899,72.909,17600000.0
2006-07-26 14:54:00,72.916,72.925,72.914,72.925,12800000.0
2006-07-26 14:55:00,72.911,72.913,72.9,72.905,16000000.0
2006-07-26 14:56:00,72.892,72.903,72.892,72.892,12800000.0
2006-07-26 14:57:00,72.908,72.916,72.908,72.911,12800000.0
2006-07-26 14:58:00,72.913,72.922,72.907,72.912,17600000.0
2006-07-26 14:59:00,72.907,72.91,72.902,72.906,16000000.0
2006-07-26 15:01:00,72.899,72.92,72.899,72.914,12800000.0
2006-07-26 15:02:00,72.937,72.937,72.919,72.919,27200000.0
2006-07-26 15:03:00,72.923,72.928,72.918,72.918,12800000.0
2006-07-26 15:04:00,72.916,72.939,72.916,72.939,11200000.0
2006-07-26 15:05:00,72.944,72.944,72.937,72.938,11200000.0
2006-07-26 15:06:00,72.935,72.939,72.929,72.929,11200000.0
2006-07-26 15:07:00,72.94,72.948,72.938,72.948,25600000.0
2006-07-26 15:08:00,72.952,72.957,72.946,72.951,12800000.0
2006-07-26 15:09:00,72.939,72.951,72.936,72.936,16000000.0
2006-07-26 15:10:00,72.946,72.951,72.944,72.95,12800000.0
2006-07-26 15:11:00,72.948,72.948,72.937,72.937,32000000.0
2006-07-26 15:12:00,72.948,72.95,72.942,72.943,12800000.0
2006-07-26 15:13:00,72.945,72.948,72.94,72.94,44800000.0
2006-07-26 15:16:00,72.945,72.956,72.945,72.954,36800000.0
2006-07-26 15:17:00,72.941,72.941,72.927,72.927,22400000.0
2006-07-26 15:18:00,72.93,72.938,72.929,72.938,22400000.0
2006-07-26 15:19:00,72.935,72.938,72.934,72.935,16000000.0
2006-07-26 15:20:00,72.939,72.94,72.932,72.933,23400000.0
2006-07-26 15:21:00,72.932,72.932,72.921,72.932,14400000.0
2006-07-26 15:22:00,72.93,72.935,72.928,72.934,12800000.0
2006-07-26 15:24:00,72.931,72.933,72.921,72.923,25600000.0
2006-07-26 15:25:00,72.918,72.924,72.913,72.924,27200000.0
2006-07-26 15:26:00,72.93,72.935,72.93,72.93,40000000.0
2006-07-26 15:27:00,72.93,72.952,72.93,72.952,28800000.0
2006-07-26 15:28:00,72.967,72.972,72.962,72.967,70400000.0
2006-07-26 15:29:00,72.966,72.968,72.874,72.958,45800000.0
2006-07-26 15:30:00,72.876,73.018,72.876,72.891,115200000.0
2006-07-26 15:31:00,72.952,72.952,72.934,72.934,60800000.0
2006-07-26 15:32:00,72.937,72.944,72.937,72.944,30400000.0
2006-07-26 15:33:00,72.935,72.941,72.933,72.933,30400000.0
2006-07-26 15:34:00,72.937,72.938,72.924,72.924,22400000.0
2006-07-26 15:35:00,72.921,72.933,72.917,72.933,33600000.0
2006-07-26 15:36:00,72.935,72.937,72.93,72.931,32000000.0
2006-07-26 15:37:00,72.928,72.93,72.923,72.927,30800000.0
2006-07-26 15:38:00,72.931,72.937,72.929,72.935,59200000.0
2006-07-26 15:41:00,72.937,72.942,72.931,72.942,25600000.0
2006-07-26 15:42:00,72.933,72.933,72.912,72.915,43200000.0
2006-07-26 15:43:00,72.898,72.904,72.895,72.898,27200000.0
2006-07-26 15:44:00,72.872,72.891,72.872,72.879,12800000.0
2006-07-26 15:45:00,72.88,72.88,72.863,72.874,16000000.0
2006-07-26 15:46:00,72.873,72.878,72.873,72.873,14400000.0
2006-07-26 15:47:00,72.874,72.878,72.873,72.875,30800000.0
2006-07-26 15:48:00,72.879,72.885,72.878,72.879,27200000.0
2006-07-26 15:49:00,72.886,72.898,72.877,72.883,11200000.0
2006-07-26 15:50:00,72.878,72.883,72.873,72.883,11200000.0
2006-07-26 15:51:00,72.881,72.881,72.875,72.881,12800000.0
2006-07-26 15:52:00,72.886,72.89,72.885,72.888,20800000.0
2006-07-26 15:53:00,72.896,72.896,72.884,72.885,24000000.0
2006-07-26 15:54:00,72.883,72.883,72.875,72.877,28800000.0
2006-07-26 15:55:00,72.876,72.887,72.876,72.877,24000000.0
2006-07-26 15:56:00,72.879,72.879,72.857,72.857,51200000.0
2006-07-26 15:57:00,72.848,72.862,72.848,72.852,12800000.0
2006-07-26 15:58:00,72.861,72.863,72.854,72.86,19200000.0
2006-07-26 15:59:00,72.862,72.862,72.853,72.855,36800000.0
2006-07-26 16:00:00,72.851,72.883,72.851,72.878,51200000.0
2006-07-26 16:01:00,72.897,72.897,72.887,72.894,41600000.0
2006-07-26 16:02:00,72.89,72.904,72.89,72.893,11200000.0
2006-07-26 16:03:00,72.896,72.902,72.894,72.894,64000000.0
2006-07-26 16:04:00,72.893,72.9,72.891,72.891,44800000.0
2006-07-26 16:05:00,72.888,72.894,72.878,72.885,48000000.0
2006-07-26 16:06:00,72.881,72.883,72.876,72.877,35200000.0
2006-07-26 16:07:00,72.868,72.868,72.853,72.863,32000000.0
2006-07-26 16:08:00,72.851,72.868,72.851,72.851,44800000.0
2006-07-26 16:09:00,72.861,72.886,72.861,72.886,44800000.0
2006-07-26 16:10:00,72.887,72.899,72.887,72.897,41600000.0
2006-07-26 16:11:00,72.892,72.897,72.878,72.878,14400000.0
2006-07-26 16:12:00,72.861,72.881,72.861,72.877,55400000.0
2006-07-26 16:13:00,72.889,72.899,72.88,72.899,10600000.0
2006-07-26 16:14:00,72.891,72.9,72.89,72.899,49600000.0
2006-07-26 16:15:00,72.89,72.89,72.868,72.868,58600000.0
2006-07-26 16:16:00,72.869,72.878,72.867,72.87,17600000.0
2006-07-26 16:17:00,72.867,72.874,72.865,72.873,38400000.0
2006-07-26 16:18:00,72.873,72.885,72.873,72.884,11200000.0
2006-07-26 16:19:00,72.894,72.898,72.892,72.892,21800000.0
2006-07-26 16:20:00,72.881,72.89,72.88,72.889,11200000.0
2006-07-26 16:21:00,72.89,72.897,72.89,72.897,27200000.0
2006-07-26 16:22:00,72.9,72.9,72.89,72.899,41600000.0
2006-07-26 16:23:00,72.902,72.907,72.895,72.899,43200000.0
2006-07-26 16:25:00,72.908,72.929,72.908,72.929,33600000.0
2006-07-26 16:26:00,72.916,72.917,72.913,72.913,17600000.0
2006-07-26 16:27:00,72.923,72.932,72.923,72.928,35200000.0
2006-07-26 16:28:00,72.93,72.939,72.924,72.939,27200000.0
2006-07-26 16:29:00,72.934,72.934,72.919,72.919,11200000.0
2006-07-26 16:30:00,72.916,72.959,72.914,72.953,11200000.0
2006-07-26 16:32:00,72.987,73.002,72.987,73.002,12800000.0
2006-07-26 16:33:00,73.009,73.011,73.004,73.005,26600000.0
2006-07-26 16:34:00,72.999,73.019,72.999,73.006,34600000.0
2006-07-26 16:35:00,73.009,73.016,73.005,73.012,52800000.0
2006-07-26 16:36:00,73.003,73.013,72.994,73.013,51200000.0
2006-07-26 16:37:00,73.011,73.02,73.011,73.02,41600000.0
2006-07-26 16:38:00,73.009,73.009,72.972,72.977,39400000.0
2006-07-26 16:39:00,72.972,72.98,72.971,72.979,35200000.0
2006-07-26 16:40:00,72.975,72.981,72.964,72.972,56000000.0
2006-07-26 16:42:00,72.975,72.987,72.973,72.973,53200000.0
2006-07-26 16:43:00,72.978,72.985,72.976,72.984,17600000.0
2006-07-26 16:44:00,72.992,72.996,72.988,72.996,11200000.0
2006-07-26 16:45:00,72.99,73.003,72.99,72.996,57600000.0
2006-07-26 16:47:00,72.997,72.998,72.983,72.992,70400000.0
2006-07-26 16:48:00,72.982,73.01,72.982,73.01,52800000.0
2006-07-26 16:50:00,72.998,72.998,72.983,72.983,75600000.0
2006-07-26 16:51:00,72.977,72.984,72.977,72.984,32000000.0
2006-07-26 16:52:00,72.981,72.986,72.98,72.981,46400000.0
2006-07-26 16:53:00,72.978,72.979,72.973,72.973,30400000.0
2006-07-26 16:54:00,72.972,72.989,72.972,72.989,11200000.0
2006-07-26 16:55:00,72.985,72.999,72.985,72.991,27200000.0
2006-07-26 16:56:00,72.998,73.008,72.998,73.004,36800000.0
2006-07-26 16:57:00,73.009,73.068,73.009,73.068,18600000.0
2006-07-26 16:58:00,73.062,73.062,73.007,73.007,12800000.0
2006-07-26 16:59:00,72.98,72.983,72.934,72.934,51200000.0
2006-07-26 17:00:00,72.941,72.961,72.941,72.961,50000000.0
2006-07-26 17:01:00,72.953,72.953,72.939,72.949,40000000.0
2006-07-26 17:02:00,72.944,72.944,72.926,72.937,33600000.0
2006-07-26 17:03:00,72.952,72.972,72.951,72.965,44800000.0
2006-07-26 17:04:00,72.965,72.971,72.962,72.964,40400000.0
2006-07-26 17:05:00,72.974,72.98,72.965,72.976,54400000.0
2006-07-26 17:06:00,72.984,72.992,72.982,72.988,59200000.0
2006-07-26 17:07:00,72.98,72.985,72.975,72.985,35200000.0
2006-07-26 17:08:00,72.982,72.984,72.976,72.976,69200000.0
2006-07-26 17:09:00,72.982,72.994,72.981,72.994,59200000.0
2006-07-26 17:10:00,73.019,73.044,73.019,73.034,26000000.0
2006-07-26 17:11:00,73.028,73.034,73.023,73.023,38400000.0
2006-07-26 17:12:00,73.016,73.02,73.005,73.011,25600000.0
2006-07-26 17:13:00,73.01,73.014,73.008,73.012,28200000.0
2006-07-26 17:14:00,73.017,73.023,73.017,73.021,22400000.0
2006-07-26 17:15:00,73.029,73.036,73.027,73.036,19200000.0
2006-07-26 17:16:00,73.045,73.045,73.031,73.038,17000000.0
2006-07-26 17:17:00,73.043,73.043,73.035,73.035,38400000.0
2006-07-26 17:18:00,73.035,73.044,73.033,73.041,57600000.0
2006-07-26 17:19:00,73.038,73.055,73.038,73.055,24000000.0
2006-07-26 17:20:00,73.046,73.066,73.046,73.066,16000000.0
2006-07-26 17:21:00,73.082,73.113,73.082,73.113,28800000.0
2006-07-26 17:22:00,73.122,73.122,73.109,73.11,19200000.0
2006-07-26 17:23:00,73.119,73.131,73.117,73.12,11200000.0
2006-07-26 17:24:00,73.122,73.138,73.117,73.138,12800000.0
2006-07-26 17:25:00,73.145,73.149,73.134,73.149,17600000.0
2006-07-26 17:26:00,73.143,73.143,73.121,73.121,12800000.0
2006-07-26 17:27:00,73.124,73.137,73.124,73.134,46400000.0
2006-07-26 17:28:00,73.139,73.158,73.138,73.158,12800000.0
2006-07-26 17:29:00,73.144,73.144,73.112,73.112,27200000.0
2006-07-26 17:30:00,73.108,73.117,73.106,73.106,17600000.0
2006-07-26 17:31:00,73.1,73.104,73.093,73.098,88000000.0
2006-07-26 17:32:00,73.111,73.119,73.109,73.117,52200000.0
2006-07-26 17:33:00,73.113,73.114,73.106,73.114,36800000.0
2006-07-26 17:34:00,73.112,73.116,73.107,73.114,63800000.0
2006-07-26 17:35:00,73.115,73.115,73.106,73.107,43200000.0
2006-07-26 17:36:00,73.101,73.107,73.099,73.099,33600000.0
2006-07-26 17:37:00,73.117,73.124,73.115,73.118,16000000.0
2006-07-26 17:38:00,73.115,73.118,73.111,73.111,35200000.0
2006-07-26 17:39:00,73.105,73.105,73.093,73.094,16000000.0
2006-07-26 17:41:00,73.107,73.117,73.094,73.094,12200000.0
2006-07-26 17:42:00,73.086,73.086,73.072,73.072,4800000.0
2006-07-26 17:43:00,73.071,73.077,73.062,73.076,17600000.0
2006-07-26 17:44:00,73.08,73.085,73.074,73.083,30400000.0
2006-07-26 17:45:00,73.082,73.084,73.079,73.082,30400000.0
2006-07-26 17:46:00,73.087,73.097,73.087,73.091,41400000.0
2006-07-26 17:47:00,73.089,73.089,73.085,73.086,57600000.0
2006-07-26 17:48:00,73.084,73.084,73.076,73.078,57600000.0
2006-07-26 17:49:00,73.075,73.075,73.061,73.063,46400000.0
2006-07-26 17:50:00,73.057,73.068,73.057,73.064,8000000.0
2006-07-26 17:51:00,73.061,73.067,73.054,73.056,49600000.0
2006-07-26 17:52:00,73.055,73.057,73.043,73.051,43200000.0
2006-07-26 17:53:00,73.056,73.056,73.041,73.045,33600000.0
2006-07-26 17:54:00,73.03,73.038,73.027,73.038,38400000.0
2006-07-26 17:56:00,73.037,73.039,73.029,73.039,44200000.0
2006-07-26 17:57:00,73.037,73.037,73.019,73.019,36800000.0
2006-07-26 17:58:00,73.0,73.0,72.985,72.985,17000000.0
2006-07-26 17:59:00,72.99,72.99,72.976,72.98,62400000.0
2006-07-26 18:00:00,72.972,72.972,72.963,72.966,51600000.0
2006-07-26 18:01:00,72.952,72.952,72.942,72.951,32000000.0
2006-07-26 18:02:00,72.96,73.02,72.96,73.02,24000000.0
2006-07-26 18:03:00,73.039,73.047,73.036,73.047,36800000.0
2006-07-26 18:04:00,73.047,73.078,73.047,73.078,33600000.0
2006-07-26 18:05:00,73.102,73.137,73.102,73.137,12800000.0
2006-07-26 18:06:00,73.138,73.146,73.133,73.134,30400000.0
2006-07-26 18:07:00,73.13,73.13,73.112,73.121,11200000.0
2006-07-26 18:08:00,73.125,73.135,73.125,73.135,84800000.0
2006-07-26 18:09:00,73.134,73.141,73.131,73.141,33600000.0
2006-07-26 18:10:00,73.141,73.141,73.121,73.13,16000000.0
2006-07-26 18:11:00,73.12,73.14,73.118,73.14,12800000.0
2006-07-26 18:12:00,73.139,73.139,73.132,73.133,12800000.0
2006-07-26 18:13:00,73.136,73.14,73.135,73.139,27200000.0
2006-07-26 18:14:00,73.144,73.148,73.142,73.142,19200000.0
2006-07-26 18:15:00,73.149,73.156,73.146,73.151,30400000.0
2006-07-26 18:16:00,73.141,73.141,73.108,73.125,56000000.0
2006-07-26 18:17:00,73.133,73.136,73.123,73.136,43200000.0
2006-07-26 18:18:00,73.14,73.148,73.139,73.141,30400000.0
2006-07-26 18:19:00,73.141,73.141,73.132,73.132,45800000.0
2006-07-26 18:20:00,73.111,73.112,73.098,73.101,43200000.0
2006-07-26 18:21:00,73.101,73.113,73.098,73.104,12800000.0
2006-07-26 18:22:00,73.108,73.108,73.088,73.09,33600000.0
2006-07-26 18:23:00,73.081,73.081,73.06,73.06,46400000.0
2006-07-26 18:24:00,73.058,73.058,73.045,73.048,53200000.0
2006-07-26 18:25:00,73.049,73.061,73.042,73.061,33600000.0
2006-07-26 18:26:00,73.056,73.077,73.056,73.056,12800000.0
2006-07-26 18:27:00,73.065,73.078,73.065,73.078,33600000.0
2006-07-26 18:28:00,73.074,73.079,73.072,73.072,12800000.0
2006-07-26 18:29:00,73.063,73.063,73.055,73.056,25600000.0
2006-07-26 18:30:00,73.057,73.064,73.05,73.05,36800000.0
2006-07-26 18:31:00,73.068,73.092,73.065,73.092,11200000.0
2006-07-26 18:32:00,73.089,73.089,73.045,73.052,70400000.0
2006-07-26 18:33:00,73.053,73.071,73.053,73.071,31400000.0
2006-07-26 18:34:00,73.072,73.074,73.068,73.068,19200000.0
2006-07-26 18:35:00,73.061,73.068,73.056,73.06,43200000.0
2006-07-26 18:36:00,73.05,73.05,73.032,73.033,12200000.0
2006-07-26 18:37:00,73.032,73.039,73.026,73.039,36800000.0
2006-07-26 18:38:00,73.034,73.044,73.031,73.039,49600000.0
2006-07-26 18:39:00,73.04,73.04,73.028,73.032,76800000.0
2006-07-26 18:40:00,73.028,73.03,73.021,73.026,65600000.0
2006-07-26 18:41:00,73.02,73.03,73.015,73.022,72000000.0
2006-07-26 18:42:00,73.02,73.021,72.999,72.999,78400000.0
2006-07-26 18:43:00,73.014,73.025,73.008,73.025,49600000.0
2006-07-26 18:44:00,73.024,73.026,73.008,73.008,30400000.0
2006-07-26 18:46:00,73.0,73.005,72.992,72.997,12800000.0
2006-07-26 18:47:00,72.991,73.0,72.989,72.989,14400000.0
2006-07-26 18:48:00,72.992,73.001,72.991,73.001,28800000.0
2006-07-26 18:49:00,73.003,73.003,72.988,72.988,24000000.0
2006-07-26 18:50:00,72.993,73.014,72.993,73.007,46400000.0
2006-07-26 18:51:00,73.014,73.014,72.99,72.99,12800000.0
2006-07-26 18:52:00,72.982,72.994,72.982,72.991,19200000.0
2006-07-26 18:53:00,72.986,72.99,72.977,72.979,30400000.0
2006-07-26 18:57:00,72.97,72.977,72.97,72.977,19200000.0
2006-07-26 18:58:00,72.981,72.991,72.981,72.99,32000000.0
2006-07-26 18:59:00,72.986,72.996,72.986,72.995,32000000.0
2006-07-26 19:01:00,72.976,72.976,72.958,72.958,11200000.0
2006-07-26 19:02:00,72.967,72.967,72.959,72.959,43200000.0
2006-07-26 19:03:00,72.972,72.976,72.964,72.966,14400000.0
2006-07-26 19:04:00,72.961,72.961,72.952,72.952,14400000.0
2006-07-26 19:05:00,72.95,72.956,72.946,72.956,17600000.0
2006-07-26 19:06:00,72.948,72.949,72.936,72.942,56000000.0
2006-07-26 19:07:00,72.94,72.943,72.932,72.94,35200000.0
2006-07-26 19:08:00,72.934,72.938,72.934,72.936,22400000.0
2006-07-26 19:09:00,72.928,72.937,72.916,72.916,12800000.0
2006-07-26 19:10:00,72.914,72.919,72.913,72.916,17600000.0
2006-07-26 19:11:00,72.933,72.936,72.929,72.929,17600000.0
2006-07-26 19:13:00,72.913,72.923,72.906,72.915,16000000.0
2006-07-26 19:14:00,72.913,72.916,72.903,72.903,12800000.0
2006-07-26 19:15:00,72.908,72.915,72.892,72.892,16000000.0
2006-07-26 19:16:00,72.897,72.897,72.877,72.89,12800000.0
2006-07-26 19:19:00,72.894,72.896,72.887,72.893,11200000.0
2006-07-26 19:20:00,72.892,72.892,72.869,72.884,14400000.0
2006-07-26 19:21:00,72.887,72.891,72.884,72.884,17600000.0
2006-07-26 19:22:00,72.883,72.891,72.876,72.891,14400000.0
2006-07-26 19:23:00,72.893,72.896,72.883,72.894,16000000.0
2006-07-26 19:25:00,72.897,72.903,72.897,72.9,12800000.0
2006-07-26 19:26:00,72.902,72.909,72.902,72.905,41600000.0
2006-07-26 19:27:00,72.905,72.907,72.902,72.905,14400000.0
2006-07-26 19:29:00,72.89,72.89,72.879,72.879,12800000.0
2006-07-26 19:30:00,72.884,72.884,72.875,72.88,11200000.0
2006-07-26 19:31:00,72.88,72.88,72.868,72.868,11200000.0
2006-07-26 19:32:00,72.867,72.871,72.864,72.867,10600000.0
2006-07-26 19:33:00,72.891,72.895,72.889,72.895,12800000.0
2006-07-26 19:34:00,72.892,72.904,72.885,72.904,12800000.0
2006-07-26 19:35:00,72.896,72.899,72.889,72.892,17600000.0
2006-07-26 19:36:00,72.889,72.892,72.88,72.892,16000000.0
2006-07-26 19:37:00,72.891,72.902,72.891,72.893,11200000.0
2006-07-26 19:38:00,72.886,72.887,72.88,72.887,11200000.0
2006-07-26 19:39:00,72.89,72.895,72.881,72.882,12800000.0
2006-07-26 19:40:00,72.886,72.899,72.877,72.877,11200000.0
2006-07-26 19:41:00,72.878,72.895,72.878,72.895,11200000.0
2006-07-26 19:42:00,72.888,72.905,72.888,72.905,11200000.0
2006-07-26 19:43:00,72.904,72.909,72.899,72.909,11200000.0
2006-07-26 19:44:00,72.904,72.912,72.899,72.912,11200000.0
2006-07-26 19:45:00,72.911,72.93,72.908,72.93,16000000.0
2006-07-26 19:46:00,72.926,72.933,72.925,72.925,8000000.0
2006-07-26 19:47:00,72.915,72.915,72.907,72.909,9600000.0
2006-07-26 19:49:00,72.905,72.909,72.902,72.904,30400000.0
2006-07-26 19:50:00,72.891,72.892,72.88,72.892,13200000.0
2006-07-26 19:51:00,72.897,72.902,72.886,72.902,12800000.0
2006-07-26 19:52:00,72.884,72.894,72.874,72.89,16000000.0
2006-07-26 19:53:00,72.895,72.901,72.894,72.901,11200000.0
2006-07-26 19:54:00,72.898,72.899,72.89,72.89,12800000.0
2006-07-26 19:55:00,72.896,72.901,72.895,72.901,11200000.0
2006-07-26 19:57:00,72.899,72.901,72.896,72.901,12800000.0
2006-07-26 19:58:00,72.904,72.904,72.89,72.89,11200000.0
2006-07-26 19:59:00,72.881,72.886,72.861,72.886,12800000.0
2006-07-26 20:00:00,72.885,72.887,72.872,72.876,17600000.0
2006-07-26 20:01:00,72.867,72.878,72.867,72.878,12800000.0
2006-07-26 20:02:00,72.885,72.886,72.879,72.885,17600000.0
2006-07-26 20:03:00,72.878,72.878,72.864,72.874,16000000.0
2006-07-26 20:04:00,72.849,72.871,72.849,72.869,30400000.0
2006-07-26 20:05:00,72.877,72.877,72.86,72.862,12800000.0
2006-07-26 20:06:00,72.855,72.861,72.854,72.861,11600000.0
2006-07-26 20:07:00,72.853,72.853,72.841,72.841,17600000.0
2006-07-26 20:08:00,72.836,72.836,72.815,72.827,37800000.0
2006-07-26 20:09:00,72.842,72.85,72.84,72.846,11200000.0
2006-07-26 20:10:00,72.833,72.855,72.833,72.855,14400000.0
2006-07-26 20:11:00,72.857,72.857,72.843,72.844,11200000.0
2006-07-26 20:13:00,72.854,72.868,72.853,72.868,11200000.0
2006-07-26 20:14:00,72.868,72.868,72.802,72.868,14400000.0
2006-07-26 20:15:00,72.876,72.887,72.871,72.882,11200000.0
2006-07-26 20:16:00,72.874,72.874,72.861,72.869,28800000.0
2006-07-26 20:17:00,72.867,72.867,72.85,72.862,33000000.0
2006-07-26 20:18:00,72.867,72.868,72.862,72.867,11200000.0
2006-07-26 20:19:00,72.849,72.849,72.791,72.791,11200000.0
2006-07-26 20:20:00,72.772,72.776,72.755,72.755,19200000.0
2006-07-26 20:21:00,72.754,72.764,72.752,72.764,12800000.0
2006-07-26 20:22:00,72.748,72.762,72.748,72.751,14400000.0
2006-07-26 20:23:00,72.762,72.769,72.753,72.753,12800000.0
2006-07-26 20:24:00,72.738,72.745,72.733,72.733,16400000.0
2006-07-26 20:25:00,72.732,72.757,72.732,72.757,11200000.0
2006-07-26 20:26:00,72.776,72.776,72.75,72.75,16000000.0
2006-07-26 20:27:00,72.767,72.786,72.767,72.78,16000000.0
2006-07-26 20:28:00,72.792,72.792,72.778,72.79,11200000.0
2006-07-26 20:29:00,72.788,72.801,72.788,72.796,12800000.0
2006-07-26 20:30:00,72.774,72.779,72.77,72.778,27200000.0
2006-07-26 20:31:00,72.763,72.763,72.746,72.752,11200000.0
2006-07-26 20:32:00,72.733,72.752,72.725,72.752,9600000.0
2006-07-26 20:33:00,72.746,72.752,72.734,72.752,12800000.0
2006-07-26 20:34:00,72.755,72.758,72.748,72.754,11200000.0
2006-07-26 20:35:00,72.743,72.747,72.737,72.738,11200000.0
2006-07-26 20:36:00,72.737,72.773,72.736,72.773,16000000.0
2006-07-26 20:37:00,72.774,72.774,72.764,72.767,8000000.0
2006-07-26 20:38:00,72.764,72.782,72.763,72.781,12800000.0
2006-07-26 20:39:00,72.791,72.791,72.782,72.784,11200000.0
2006-07-26 20:40:00,72.777,72.777,72.747,72.752,11200000.0
2006-07-26 20:41:00,72.752,72.758,72.752,72.754,14400000.0
2006-07-26 20:42:00,72.762,72.768,72.753,72.753,11200000.0
2006-07-26 20:43:00,72.758,72.77,72.758,72.765,14400000.0
2006-07-26 20:44:00,72.776,72.778,72.774,72.775,9600000.0
2006-07-26 20:45:00,72.786,72.794,72.785,72.785,12800000.0
2006-07-26 20:46:00,72.773,72.778,72.769,72.774,14400000.0
2006-07-26 20:47:00,72.776,72.791,72.776,72.789,12800000.0
2006-07-26 20:48:00,72.786,72.786,72.778,72.781,17600000.0
2006-07-26 20:49:00,72.783,72.787,72.767,72.767,8000000.0
2006-07-26 20:50:00,72.769,72.782,72.763,72.782,14400000.0
2006-07-26 20:51:00,72.779,72.784,72.779,72.782,28800000.0
2006-07-26 20:52:00,72.78,72.799,72.779,72.799,11200000.0
2006-07-26 20:53:00,72.804,72.804,72.794,72.796,16000000.0
2006-07-26 20:54:00,72.796,72.796,72.787,72.787,14400000.0
2006-07-26 20:55:00,72.789,72.799,72.781,72.791,11200000.0
2006-07-26 20:56:00,72.788,72.803,72.788,72.803,8000000.0
2006-07-26 20:57:00,72.793,72.793,72.775,72.779,12800000.0
2006-07-26 20:58:00,72.769,72.777,72.766,72.777,11200000.0
2006-07-26 20:59:00,72.789,72.805,72.789,72.798,11200000.0
2006-07-26 21:01:00,72.79,72.794,72.782,72.788,11200000.0
2006-07-26 21:02:00,72.794,72.811,72.794,72.808,16000000.0
2006-07-26 21:03:00,72.815,72.822,72.815,72.816,11200000.0
2006-07-26 21:04:00,72.815,72.819,72.808,72.819,16000000.0
2006-07-26 21:05:00,72.821,72.827,72.805,72.824,12800000.0
2006-07-26 21:06:00,72.819,72.829,72.819,72.822,12800000.0
2006-07-26 21:07:00,72.826,72.826,72.806,72.815,14400000.0
2006-07-26 21:08:00,72.816,72.821,72.81,72.821,16000000.0
2006-07-26 21:11:00,72.824,72.835,72.815,72.835,12800000.0
2006-07-26 21:12:00,72.835,72.836,72.829,72.831,12200000.0
2006-07-26 21:13:00,72.829,72.833,72.814,72.822,16000000.0
2006-07-26 21:15:00,72.818,72.829,72.818,72.821,14400000.0
2006-07-26 21:16:00,72.825,72.825,72.819,72.819,9600000.0
2006-07-26 21:17:00,72.817,72.825,72.815,72.815,12800000.0
2006-07-26 21:18:00,72.811,72.814,72.725,72.812,12800000.0
2006-07-26 21:19:00,72.809,72.809,72.798,72.801,17600000.0
2006-07-26 21:20:00,72.78,72.805,72.78,72.799,14400000.0
2006-07-26 21:21:00,72.803,72.807,72.803,72.805,11200000.0
2006-07-26 21:22:00,72.81,72.81,72.796,72.804,12200000.0
2006-07-26 21:23:00,72.794,72.803,72.794,72.803,11200000.0
2006-07-26 21:24:00,72.801,72.801,72.786,72.786,11200000.0
2006-07-26 21:27:00,72.8,72.801,72.798,72.801,6400000.0
2006-07-26 21:28:00,72.808,72.808,72.791,72.802,11200000.0
2006-07-26 21:29:00,72.805,72.814,72.803,72.814,11600000.0
2006-07-26 21:31:00,72.812,72.814,72.81,72.811,11200000.0
2006-07-26 21:33:00,72.797,72.813,72.797,72.806,11200000.0
2006-07-26 21:37:00,72.795,72.815,72.795,72.811,16000000.0
2006-07-26 21:38:00,72.783,72.786,72.702,72.702,12800000.0
2006-07-26 21:39:00,72.805,72.805,72.803,72.803,3200000.0
2006-07-26 21:40:00,72.811,72.82,72.807,72.82,11200000.0
2006-07-26 21:41:00,72.815,72.826,72.812,72.812,12800000.0
2006-07-26 21:45:00,72.807,72.819,72.807,72.813,17600000.0
2006-07-26 21:46:00,72.817,72.817,72.803,72.809,13800000.0
2006-07-26 21:47:00,72.806,72.81,72.805,72.807,11200000.0
2006-07-26 21:49:00,72.794,72.803,72.794,72.8,11200000.0
2006-07-26 21:51:00,72.798,72.803,72.795,72.795,17600000.0
2006-07-26 21:52:00,72.8,72.8,72.798,72.798,3200000.0
2006-07-26 21:53:00,72.801,72.801,72.788,72.788,11200000.0
2006-07-26 21:54:00,72.792,72.796,72.79,72.792,11200000.0
2006-07-26 21:55:00,72.802,72.802,72.793,72.796,11200000.0
2006-07-26 21:56:00,72.798,72.81,72.798,72.804,13200000.0
2006-07-26 21:57:00,72.811,72.818,72.81,72.81,17600000.0
2006-07-26 21:58:00,72.808,72.82,72.808,72.814,17600000.0
2006-07-26 21:59:00,72.822,72.826,72.815,72.821,12200000.0
2006-07-26 22:00:00,72.828,72.828,72.804,72.804,17600000.0
2006-07-26 22:02:00,72.813,72.813,72.804,72.806,16000000.0
2006-07-26 22:05:00,72.798,72.807,72.796,72.796,11200000.0
2006-07-26 22:06:00,72.796,72.796,72.789,72.789,6400000.0
2006-07-26 22:07:00,72.777,72.783,72.777,72.777,16000000.0
2006-07-26 22:08:00,72.774,72.783,72.764,72.783,16000000.0
2006-07-26 22:09:00,72.766,72.768,72.756,72.759,12800000.0
2006-07-26 22:10:00,72.754,72.761,72.754,72.757,12800000.0
2006-07-26 22:11:00,72.749,72.749,72.74,72.748,8000000.0
2006-07-26 22:12:00,72.755,72.759,72.753,72.759,12800000.0
2006-07-26 22:13:00,72.749,72.765,72.749,72.758,12800000.0
2006-07-26 22:14:00,72.747,72.765,72.747,72.765,12800000.0
2006-07-26 22:15:00,72.764,72.767,72.758,72.761,14400000.0
2006-07-26 22:16:00,72.763,72.77,72.762,72.762,13200000.0
2006-07-26 22:17:00,72.753,72.774,72.753,72.772,12800000.0
2006-07-26 22:18:00,72.778,72.784,72.778,72.783,16000000.0
2006-07-26 22:19:00,72.781,72.787,72.774,72.774,14400000.0
2006-07-26 22:20:00,72.778,72.79,72.777,72.781,12800000.0
2006-07-26 22:21:00,72.762,72.765,72.759,72.759,17600000.0
2006-07-26 22:22:00,72.77,72.77,72.765,72.767,6400000.0
2006-07-26 22:24:00,72.762,72.764,72.759,72.759,11200000.0
2006-07-26 22:25:00,72.764,72.764,72.755,72.755,9600000.0
2006-07-26 22:27:00,72.766,72.771,72.765,72.766,12800000.0
2006-07-26 22:31:00,72.772,72.785,72.77,72.78,12800000.0
2006-07-26 22:35:00,72.773,72.781,72.772,72.781,12800000.0
2006-07-26 22:36:00,72.785,72.785,72.768,72.779,17600000.0
2006-07-26 22:37:00,72.788,72.788,72.78,72.78,25000000.0
2006-07-26 22:38:00,72.79,72.79,72.776,72.786,17000000.0
2006-07-26 22:43:00,72.775,72.787,72.774,72.778,16000000.0
2006-07-26 22:45:00,72.772,72.784,72.771,72.776,16000000.0
2006-07-26 22:47:00,72.782,72.79,72.778,72.778,17600000.0
2006-07-26 22:49:00,72.781,72.786,72.779,72.78,12800000.0
2006-07-26 22:50:00,72.785,72.785,72.77,72.776,10600000.0
2006-07-26 22:51:00,72.777,72.783,72.777,72.782,11200000.0
2006-07-26 22:52:00,72.772,72.781,72.771,72.779,11200000.0
2006-07-26 22:53:00,72.776,72.784,72.776,72.783,11200000.0
2006-07-26 22:54:00,72.787,72.788,72.778,72.786,11200000.0
2006-07-26 22:55:00,72.777,72.787,72.775,72.787,12800000.0
2006-07-26 22:56:00,72.78,72.788,72.778,72.788,17000000.0
2006-07-26 22:57:00,72.782,72.783,72.775,72.779,17600000.0
2006-07-26 22:58:00,72.78,72.786,72.772,72.772,9600000.0
2006-07-26 23:35:00,72.772,72.776,72.768,72.776,16000000.0
2006-07-26 23:37:00,72.782,72.782,72.771,72.773,12800000.0
2006-07-26 23:38:00,72.764,72.781,72.764,72.781,11200000.0
2006-07-26 23:41:00,72.784,72.794,72.784,72.79,12800000.0
2006-07-26 23:42:00,72.794,72.794,72.788,72.793,8000000.0
2006-07-26 23:43:00,72.788,72.789,72.778,72.782,11200000.0
2006-07-26 23:45:00,72.779,72.789,72.773,72.789,11200000.0
2006-07-26 23:46:00,72.786,72.791,72.779,72.786,17600000.0
2006-07-26 23:47:00,72.795,72.801,72.792,72.799,12800000.0
2006-07-26 23:48:00,72.796,72.808,72.745,72.808,8000000.0
2006-07-26 23:50:00,72.802,72.813,72.801,72.813,11200000.0
2006-07-26 23:51:00,72.817,72.827,72.809,72.827,13200000.0
2006-07-26 23:52:00,72.826,72.842,72.815,72.842,12800000.0
2006-07-26 23:53:00,72.853,72.863,72.853,72.861,11200000.0
2006-07-26 23:54:00,72.858,72.861,72.834,72.86,14400000.0
2006-07-26 23:55:00,72.858,72.858,72.843,72.843,14400000.0
2006-07-26 23:56:00,72.759,72.863,72.759,72.843,11200000.0
2006-07-26 23:57:00,72.834,72.834,72.827,72.832,16000000.0
2006-07-26 23:58:00,72.832,72.833,72.812,72.833,11200000.0
2006-07-26 23:59:00,72.838,72.846,72.825,72.842,14400000.0
2006-07-27 00:00:00,72.843,72.848,72.843,72.845,9600000.0
2006-07-27 00:01:00,72.847,72.85,72.844,72.844,12800000.0
2006-07-27 00:02:00,72.846,72.853,72.837,72.853,12800000.0
2006-07-27 00:03:00,72.797,72.797,72.259,72.259,11200000.0
2006-07-27 00:04:00,72.176,72.191,72.176,72.191,11200000.0
2006-07-27 00:06:00,72.199,72.199,72.185,72.186,11200000.0
2006-07-27 00:07:00,72.181,72.181,72.172,72.172,8000000.0
2006-07-27 00:08:00,72.177,72.177,72.155,72.175,12800000.0
2006-07-27 00:09:00,72.164,72.182,72.159,72.181,11200000.0
2006-07-27 00:10:00,72.179,72.179,72.161,72.17,12800000.0
2006-07-27 00:14:00,72.159,72.159,72.147,72.147,14400000.0
2006-07-27 00:15:00,72.155,72.155,72.135,72.149,14400000.0
2006-07-27 00:16:00,72.142,72.142,72.137,72.137,14400000.0
2006-07-27 00:17:00,72.154,72.167,72.149,72.163,16000000.0
2006-07-27 00:18:00,72.167,72.176,72.167,72.176,9600000.0
2006-07-27 00:19:00,72.173,72.181,72.173,72.177,12800000.0
2006-07-27 00:20:00,72.162,72.166,72.161,72.164,17600000.0
2006-07-27 00:21:00,72.176,72.179,72.169,72.179,13200000.0
2006-07-27 00:24:00,72.177,72.177,72.151,72.164,14400000.0
2006-07-27 00:25:00,72.163,72.163,72.155,72.157,11200000.0
2006-07-27 00:27:00,72.166,72.168,72.163,72.167,12800000.0
2006-07-27 00:28:00,72.147,72.155,72.147,72.15,32000000.0
2006-07-27 00:29:00,72.163,72.17,72.163,72.17,8000000.0
2006-07-27 00:31:00,72.171,72.181,72.169,72.181,12800000.0
2006-07-27 00:32:00,72.172,72.179,72.164,72.172,12800000.0
2006-07-27 00:33:00,72.168,72.172,72.165,72.171,12800000.0
2006-07-27 00:34:00,72.186,72.195,72.185,72.195,19200000.0
2006-07-27 00:35:00,72.194,72.198,72.186,72.186,12800000.0
2006-07-27 00:36:00,72.184,72.186,72.176,72.186,12800000.0
2006-07-27 00:40:00,72.201,72.203,72.199,72.201,8000000.0
2006-07-27 00:41:00,72.211,72.218,72.207,72.218,15400000.0
2006-07-27 00:42:00,72.203,72.22,72.197,72.206,12800000.0
2006-07-27 00:43:00,72.192,72.199,72.19,72.197,16000000.0
2006-07-27 00:44:00,72.189,72.199,72.17,72.199,17600000.0
2006-07-27 00:45:00,72.214,72.215,72.203,72.203,12800000.0
2006-07-27 00:46:00,72.204,72.223,72.204,72.221,14400000.0
2006-07-27 00:47:00,72.209,72.231,72.206,72.226,12800000.0
2006-07-27 00:48:00,72.234,72.243,72.234,72.236,12800000.0
2006-07-27 00:49:00,72.251,72.254,72.242,72.242,11200000.0
2006-07-27 00:50:00,72.248,72.263,72.248,72.263,12800000.0
2006-07-27 00:51:00,72.274,72.282,72.264,72.269,11200000.0
2006-07-27 00:53:00,72.254,72.264,72.254,72.264,10600000.0
2006-07-27 00:54:00,72.258,72.27,72.258,72.266,17600000.0
2006-07-27 00:55:00,72.27,72.27,72.262,72.266,12200000.0
2006-07-27 00:56:00,72.266,72.266,72.25,72.253,12800000.0
2006-07-27 00:57:00,72.263,72.266,72.259,72.261,12800000.0
2006-07-27 00:59:00,72.252,72.252,72.225,72.225,11200000.0
2006-07-27 01:00:00,72.214,72.235,72.213,72.235,16000000.0
2006-07-27 01:01:00,72.24,72.241,72.228,72.228,14400000.0
2006-07-27 01:02:00,72.239,72.251,72.239,72.244,8000000.0
2006-07-27 01:03:00,72.233,72.24,72.229,72.229,11200000.0
2006-07-27 01:04:00,72.233,72.233,72.222,72.23,12800000.0
2006-07-27 01:05:00,72.238,72.238,72.214,72.222,11200000.0
2006-07-27 01:06:00,72.221,72.226,72.162,72.225,12800000.0
2006-07-27 01:08:00,72.226,72.229,72.217,72.22,16000000.0
2006-07-27 01:10:00,72.232,72.234,72.222,72.228,16000000.0
2006-07-27 01:11:00,72.234,72.24,72.232,72.238,11200000.0
2006-07-27 01:12:00,72.232,72.244,72.23,72.243,16000000.0
2006-07-27 01:14:00,72.249,72.259,72.242,72.258,16000000.0
2006-07-27 01:15:00,72.273,72.275,72.266,72.27,12200000.0
2006-07-27 01:16:00,72.259,72.259,72.253,72.258,25000000.0
2006-07-27 01:17:00,72.25,72.258,72.242,72.255,10600000.0
2006-07-27 01:18:00,72.263,72.264,72.255,72.259,12800000.0
2006-07-27 01:21:00,72.265,72.279,72.262,72.272,12800000.0
2006-07-27 01:22:00,72.261,72.261,72.251,72.255,12800000.0
2006-07-27 01:23:00,72.249,72.249,72.239,72.24,11200000.0
2006-07-27 01:24:00,72.249,72.25,72.239,72.25,12800000.0
2006-07-27 01:25:00,72.25,72.251,72.233,72.243,12800000.0
2006-07-27 01:27:00,72.243,72.25,72.24,72.241,12800000.0
2006-07-27 01:28:00,72.23,72.242,72.23,72.237,17600000.0
2006-07-27 01:29:00,72.247,72.255,72.236,72.255,17600000.0
2006-07-27 01:30:00,72.256,72.256,72.246,72.246,11200000.0
2006-07-27 01:31:00,72.255,72.258,72.248,72.253,11200000.0
2006-07-27 01:32:00,72.25,72.25,72.241,72.243,12800000.0
2006-07-27 01:33:00,72.247,72.247,72.228,72.24,10600000.0
2006-07-27 01:34:00,72.247,72.261,72.247,72.261,24000000.0
2006-07-27 01:35:00,72.259,72.261,72.246,72.246,14400000.0
2006-07-27 01:36:00,72.248,72.253,72.242,72.253,10600000.0
2006-07-27 01:39:00,72.258,72.259,72.253,72.254,14400000.0
2006-07-27 01:40:00,72.247,72.251,72.234,72.247,11200000.0
2006-07-27 01:41:00,72.246,72.252,72.243,72.248,12800000.0
2006-07-27 01:44:00,72.249,72.249,72.238,72.238,12800000.0
2006-07-27 01:45:00,72.238,72.248,72.238,72.243,16000000.0
2006-07-27 01:46:00,72.232,72.251,72.232,72.251,16000000.0
2006-07-27 01:47:00,72.258,72.258,72.249,72.249,14400000.0
2006-07-27 01:48:00,72.258,72.268,72.251,72.263,12800000.0
2006-07-27 01:49:00,72.263,72.263,72.241,72.241,16400000.0
2006-07-27 01:50:00,72.241,72.247,72.24,72.246,14400000.0
2006-07-27 01:51:00,72.254,72.259,72.251,72.259,11200000.0
2006-07-27 01:52:00,72.251,72.258,72.24,72.24,20800000.0
2006-07-27 01:53:00,72.24,72.24,72.232,72.232,14400000.0
2006-07-27 01:54:00,72.238,72.25,72.238,72.25,8000000.0
2006-07-27 01:55:00,72.255,72.255,72.246,72.246,12800000.0
2006-07-27 01:57:00,72.255,72.266,72.254,72.266,11200000.0
2006-07-27 01:58:00,72.268,72.268,72.255,72.255,11200000.0
2006-07-27 01:59:00,72.25,72.25,72.237,72.237,3200000.0
2006-07-27 02:00:00,72.257,72.263,72.255,72.259,11200000.0
2006-07-27 02:01:00,72.259,72.264,72.245,72.264,17600000.0
2006-07-27 02:02:00,72.268,72.275,72.265,72.271,12800000.0
2006-07-27 02:03:00,72.273,72.29,72.273,72.29,16000000.0
2006-07-27 02:04:00,72.294,72.294,72.287,72.289,12800000.0
2006-07-27 02:05:00,72.296,72.299,72.289,72.297,12800000.0
2006-07-27 02:06:00,72.284,72.284,72.25,72.25,12800000.0
2006-07-27 02:07:00,72.259,72.259,72.246,72.246,12800000.0
2006-07-27 02:08:00,72.25,72.262,72.245,72.262,17600000.0
2006-07-27 02:09:00,72.266,72.266,72.252,72.263,16000000.0
2006-07-27 02:10:00,72.25,72.261,72.25,72.257,9600000.0
2006-07-27 02:11:00,72.26,72.261,72.243,72.252,12800000.0
2006-07-27 02:12:00,72.262,72.268,72.259,72.261,11200000.0
2006-07-27 02:13:00,72.266,72.278,72.266,72.273,11200000.0
2006-07-27 02:14:00,72.28,72.28,72.269,72.269,10600000.0
2006-07-27 02:15:00,72.27,72.271,72.253,72.253,11200000.0
2006-07-27 02:16:00,72.252,72.255,72.195,72.254,9600000.0
2006-07-27 02:17:00,72.247,72.25,72.238,72.25,11200000.0
2006-07-27 02:18:00,72.257,72.257,72.244,72.248,12800000.0
2006-07-27 02:19:00,72.253,72.265,72.252,72.265,12800000.0
2006-07-27 02:20:00,72.259,72.267,72.259,72.262,8000000.0
2006-07-27 02:21:00,72.254,72.259,72.248,72.252,17600000.0
2006-07-27 02:23:00,72.247,72.252,72.242,72.246,12800000.0
2006-07-27 02:24:00,72.23,72.241,72.144,72.228,11200000.0
2006-07-27 02:25:00,72.218,72.225,72.211,72.211,17600000.0
2006-07-27 02:26:00,72.221,72.23,72.21,72.227,17000000.0
2006-07-27 02:27:00,72.217,72.225,72.206,72.225,17600000.0
2006-07-27 02:28:00,72.214,72.23,72.214,72.215,14400000.0
2006-07-27 02:29:00,72.219,72.219,72.209,72.214,11200000.0
2006-07-27 02:30:00,72.211,72.219,72.21,72.217,11200000.0
2006-07-27 02:31:00,72.221,72.221,72.202,72.218,17600000.0
2006-07-27 02:32:00,72.234,72.234,72.215,72.226,11200000.0
2006-07-27 02:33:00,72.229,72.237,72.227,72.23,11200000.0
2006-07-27 02:34:00,72.23,72.239,72.226,72.23,14400000.0
2006-07-27 02:35:00,72.242,72.242,72.227,72.23,12800000.0
2006-07-27 02:36:00,72.224,72.224,72.213,72.213,12800000.0
2006-07-27 02:37:00,72.215,72.215,72.203,72.203,12800000.0
2006-07-27 02:38:00,72.213,72.226,72.21,72.216,12800000.0
2006-07-27 02:39:00,72.214,72.219,72.211,72.215,16000000.0
2006-07-27 02:40:00,72.213,72.219,72.205,72.214,12800000.0
2006-07-27 02:41:00,72.216,72.222,72.211,72.222,11200000.0
2006-07-27 02:42:00,72.216,72.216,72.206,72.206,12800000.0
2006-07-27 02:43:00,72.211,72.231,72.211,72.228,11200000.0
2006-07-27 02:45:00,72.227,72.24,72.227,72.237,11600000.0
2006-07-27 02:46:00,72.24,72.24,72.232,72.234,12800000.0
2006-07-27 02:47:00,72.237,72.243,72.23,72.235,12800000.0
2006-07-27 02:48:00,72.238,72.241,72.233,72.233,13200000.0
2006-07-27 02:49:00,72.251,72.259,72.248,72.259,17600000.0
2006-07-27 02:50:00,72.265,72.265,72.252,72.253,11200000.0
2006-07-27 02:52:00,72.257,72.259,72.2,72.259,11200000.0
2006-07-27 02:53:00,72.249,72.249,72.236,72.236,11200000.0
2006-07-27 02:54:00,72.145,72.232,72.145,72.232,11200000.0
2006-07-27 02:55:00,72.247,72.248,72.243,72.243,11200000.0
2006-07-27 02:56:00,72.244,72.249,72.244,72.249,10600000.0
2006-07-27 02:58:00,72.251,72.256,72.234,72.251,8000000.0
2006-07-27 02:59:00,72.251,72.259,72.248,72.259,11200000.0
2006-07-27 03:00:00,72.254,72.254,72.151,72.151,11200000.0
2006-07-27 03:01:00,72.258,72.262,72.25,72.261,11200000.0
2006-07-27 03:02:00,72.274,72.277,72.274,72.275,11200000.0
2006-07-27 03:03:00,72.277,72.284,72.274,72.277,14400000.0
2006-07-27 03:04:00,72.272,72.284,72.27,72.284,11200000.0
2006-07-27 03:05:00,72.284,72.284,72.277,72.281,16000000.0
2006-07-27 03:06:00,72.272,72.274,72.266,72.271,16000000.0
2006-07-27 03:07:00,72.266,72.272,72.257,72.257,14400000.0
2006-07-27 03:08:00,72.256,72.256,72.236,72.245,11200000.0
2006-07-27 03:09:00,72.248,72.248,72.232,72.239,11200000.0
2006-07-27 03:10:00,72.24,72.244,72.236,72.24,16000000.0
2006-07-27 03:11:00,72.238,72.253,72.238,72.25,11200000.0
2006-07-27 03:12:00,72.24,72.242,72.219,72.233,17600000.0
2006-07-27 03:13:00,72.276,72.276,72.269,72.271,16000000.0
2006-07-27 03:14:00,72.271,72.271,72.254,72.254,11200000.0
2006-07-27 03:15:00,72.253,72.256,72.247,72.255,17600000.0
2006-07-27 03:16:00,72.252,72.266,72.252,72.261,14400000.0
2006-07-27 03:17:00,72.259,72.265,72.247,72.262,11200000.0
2006-07-27 03:18:00,72.258,72.262,72.252,72.26,12800000.0
2006-07-27 03:19:00,72.263,72.269,72.26,72.267,12800000.0
2006-07-27 03:20:00,72.273,72.28,72.27,72.28,12800000.0
2006-07-27 03:21:00,72.284,72.287,72.277,72.284,14400000.0
2006-07-27 03:22:00,72.284,72.29,72.283,72.285,10600000.0
2006-07-27 03:23:00,72.293,72.293,72.275,72.282,9600000.0
2006-07-27 03:24:00,72.277,72.292,72.277,72.292,9600000.0
2006-07-27 03:25:00,72.294,72.294,72.282,72.29,17600000.0
2006-07-27 03:27:00,72.29,72.295,72.287,72.292,14400000.0
2006-07-27 03:29:00,72.28,72.289,72.28,72.281,12800000.0
2006-07-27 03:30:00,72.279,72.279,72.214,72.267,17600000.0
2006-07-27 03:31:00,72.267,72.269,72.255,72.264,12800000.0
2006-07-27 03:32:00,72.258,72.258,72.251,72.251,8000000.0
2006-07-27 03:33:00,72.256,72.262,72.251,72.251,11200000.0
2006-07-27 03:34:00,72.251,72.251,72.239,72.241,11200000.0
2006-07-27 03:35:00,72.25,72.263,72.247,72.263,17600000.0
2006-07-27 03:36:00,72.268,72.269,72.264,72.265,11200000.0
2006-07-27 03:37:00,72.261,72.268,72.26,72.26,17600000.0
2006-07-27 03:38:00,72.247,72.267,72.247,72.267,12800000.0
2006-07-27 03:40:00,72.269,72.269,72.254,72.269,12800000.0
2006-07-27 03:41:00,72.275,72.287,72.275,72.285,10000000.0
2006-07-27 03:42:00,72.28,72.288,72.274,72.274,12800000.0
2006-07-27 03:43:00,72.274,72.274,72.255,72.27,11200000.0
2006-07-27 03:44:00,72.27,72.27,72.256,72.267,12800000.0
2006-07-27 03:45:00,72.261,72.267,72.258,72.259,11200000.0
2006-07-27 03:46:00,72.261,72.261,72.256,72.259,11200000.0
2006-07-27 03:47:00,72.261,72.261,72.251,72.252,11200000.0
2006-07-27 03:48:00,72.253,72.255,72.25,72.25,11200000.0
2006-07-27 03:50:00,72.256,72.272,72.256,72.27,11200000.0
2006-07-27 03:51:00,72.277,72.277,72.267,72.275,8000000.0
2006-07-27 03:52:00,72.279,72.279,72.258,72.271,14400000.0
2006-07-27 03:54:00,72.273,72.273,72.263,72.273,14400000.0
2006-07-27 03:57:00,72.27,72.277,72.267,72.277,12200000.0
2006-07-27 03:58:00,72.268,72.272,72.265,72.27,16000000.0
2006-07-27 03:59:00,72.277,72.277,72.267,72.267,12800000.0
2006-07-27 04:00:00,72.271,72.28,72.26,72.262,14400000.0
2006-07-27 04:02:00,72.264,72.264,72.252,72.252,8000000.0
2006-07-27 04:03:00,72.26,72.26,72.246,72.246,12800000.0
2006-07-27 04:04:00,72.242,72.251,72.241,72.244,12800000.0
2006-07-27 04:05:00,72.252,72.258,72.252,72.252,11200000.0
2006-07-27 04:06:00,72.243,72.243,72.225,72.232,14400000.0
2006-07-27 04:07:00,72.235,72.235,72.211,72.215,14400000.0
2006-07-27 04:08:00,72.218,72.229,72.218,72.229,11200000.0
2006-07-27 04:09:00,72.228,72.254,72.228,72.254,10600000.0
2006-07-27 04:11:00,72.247,72.25,72.242,72.243,13200000.0
2006-07-27 04:12:00,72.249,72.249,72.239,72.24,8000000.0
2006-07-27 04:13:00,72.243,72.252,72.24,72.251,11200000.0
2006-07-27 04:14:00,72.248,72.252,72.244,72.247,11600000.0
2006-07-27 04:15:00,72.256,72.256,72.245,72.246,12200000.0
2006-07-27 04:21:00,72.248,72.248,72.237,72.238,11200000.0
2006-07-27 04:24:00,72.238,72.244,72.233,72.244,12800000.0
2006-07-27 04:25:00,72.247,72.247,72.23,72.244,14400000.0
2006-07-27 04:27:00,72.244,72.249,72.239,72.249,9600000.0
2006-07-27 04:30:00,72.24,72.243,72.23,72.23,12800000.0
2006-07-27 04:34:00,72.237,72.237,72.232,72.232,12800000.0
2006-07-27 04:37:00,72.232,72.232,72.225,72.227,12800000.0
2006-07-27 04:39:00,72.234,72.24,72.218,72.238,12800000.0
2006-07-27 04:40:00,72.241,72.241,72.229,72.229,11200000.0
2006-07-27 04:44:00,72.23,72.23,72.216,72.216,9600000.0
2006-07-27 04:45:00,72.217,72.217,72.199,72.207,12800000.0
2006-07-27 04:46:00,72.2,72.207,72.195,72.195,13200000.0
2006-07-27 04:47:00,72.21,72.218,72.21,72.217,6400000.0
2006-07-27 04:48:00,72.211,72.211,72.187,72.187,12800000.0
2006-07-27 04:49:00,72.187,72.209,72.187,72.209,10600000.0
2006-07-27 04:50:00,72.211,72.211,72.193,72.196,11200000.0
2006-07-27 04:51:00,72.195,72.197,72.106,72.189,14400000.0
2006-07-27 04:53:00,72.187,72.199,72.187,72.199,9600000.0
2006-07-27 04:54:00,72.193,72.202,72.193,72.202,12800000.0
2006-07-27 04:55:00,72.203,72.203,72.193,72.199,11200000.0
2006-07-27 04:56:00,72.198,72.198,72.186,72.187,17600000.0
2006-07-27 04:57:00,72.184,72.2,72.18,72.2,11200000.0
2006-07-27 04:58:00,72.196,72.196,72.186,72.186,8000000.0
2006-07-27 04:59:00,72.194,72.194,72.154,72.171,12800000.0
2006-07-27 05:00:00,72.133,72.134,72.089,72.089,11200000.0
2006-07-27 05:01:00,72.101,72.11,72.096,72.109,14400000.0
2006-07-27 05:02:00,72.115,72.121,72.102,72.102,14400000.0
2006-07-27 05:03:00,72.114,72.129,72.106,72.106,12200000.0
2006-07-27 05:04:00,72.097,72.097,72.071,72.078,8000000.0
2006-07-27 05:05:00,72.081,72.092,72.081,72.092,11200000.0
2006-07-27 05:06:00,72.098,72.098,72.083,72.083,11200000.0
2006-07-27 05:07:00,72.068,72.094,72.068,72.079,14400000.0
2006-07-27 05:08:00,72.064,72.064,72.042,72.052,11200000.0
2006-07-27 05:10:00,72.058,72.058,72.014,72.045,12800000.0
2006-07-27 05:11:00,72.051,72.051,72.026,72.026,12800000.0
2006-07-27 05:12:00,72.039,72.054,72.039,72.044,12800000.0
2006-07-27 05:13:00,72.039,72.041,72.023,72.028,12800000.0
2006-07-27 05:14:00,72.036,72.05,72.036,72.047,14400000.0
2006-07-27 05:15:00,72.04,72.04,72.015,72.031,16000000.0
2006-07-27 05:16:00,72.037,72.039,71.975,72.029,16000000.0
2006-07-27 05:18:00,72.022,72.033,72.013,72.033,8000000.0
2006-07-27 05:19:00,72.015,72.022,72.013,72.013,16000000.0
2006-07-27 05:21:00,72.015,72.022,72.008,72.022,12800000.0
2006-07-27 05:22:00,72.017,72.024,72.017,72.024,11200000.0
2006-07-27 05:23:00,72.022,72.024,72.016,72.018,12800000.0
2006-07-27 05:25:00,72.027,72.027,72.012,72.014,12800000.0
2006-07-27 05:26:00,72.02,72.026,72.012,72.026,12800000.0
2006-07-27 05:28:00,72.013,72.023,72.011,72.023,11200000.0
2006-07-27 05:29:00,72.022,72.031,72.017,72.017,11200000.0
2006-07-27 05:30:00,72.029,72.037,72.02,72.028,16000000.0
2006-07-27 05:32:00,72.024,72.03,72.015,72.03,12800000.0
2006-07-27 05:33:00,72.031,72.031,72.013,72.013,9000000.0
2006-07-27 05:35:00,72.002,72.011,72.002,72.011,11200000.0
2006-07-27 05:36:00,72.019,72.029,72.016,72.016,16000000.0
2006-07-27 05:37:00,72.02,72.032,72.02,72.032,11200000.0
2006-07-27 05:38:00,72.03,72.031,72.013,72.025,16000000.0
2006-07-27 05:39:00,72.022,72.032,72.018,72.032,11200000.0
2006-07-27 05:40:00,72.035,72.051,72.035,72.051,9600000.0
2006-07-27 05:42:00,72.052,72.067,72.052,72.058,11200000.0
2006-07-27 05:43:00,72.066,72.069,72.065,72.065,11200000.0
2006-07-27 05:44:00,72.085,72.089,72.084,72.084,11200000.0
2006-07-27 05:45:00,72.072,72.077,72.069,72.074,16000000.0
2006-07-27 05:48:00,72.084,72.089,72.078,72.089,9600000.0
2006-07-27 05:49:00,72.08,72.088,72.08,72.082,17600000.0
2006-07-27 05:51:00,72.083,72.083,72.077,72.078,11200000.0
2006-07-27 05:52:00,72.077,72.079,72.066,72.079,12800000.0
2006-07-27 05:55:00,72.016,72.098,72.016,72.087,11200000.0
2006-07-27 05:56:00,72.066,72.08,72.066,72.077,12800000.0
2006-07-27 05:57:00,72.082,72.083,72.078,72.078,12800000.0
2006-07-27 05:58:00,72.07,72.07,71.983,72.057,12800000.0
2006-07-27 05:59:00,72.055,72.055,72.026,72.035,12800000.0
2006-07-27 06:00:00,72.038,72.038,72.021,72.022,8000000.0
2006-07-27 06:02:00,72.036,72.042,72.023,72.023,12800000.0
2006-07-27 06:03:00,72.043,72.051,72.039,72.049,11200000.0
2006-07-27 06:04:00,72.035,72.046,72.031,72.04,16000000.0
2006-07-27 06:05:00,72.038,72.039,72.027,72.034,14400000.0
2006-07-27 06:06:00,72.032,72.032,72.012,72.012,12800000.0
2006-07-27 06:07:00,71.981,71.981,71.934,71.972,11200000.0
2006-07-27 06:08:00,71.954,71.954,71.937,71.937,11200000.0
2006-07-27 06:09:00,71.92,71.926,71.919,71.926,11200000.0
2006-07-27 06:10:00,71.929,71.949,71.846,71.949,11200000.0
2006-07-27 06:11:00,71.956,71.957,71.94,71.947,17600000.0
2006-07-27 06:13:00,71.95,71.954,71.929,71.948,13200000.0
2006-07-27 06:14:00,71.961,71.971,71.954,71.971,12800000.0
2006-07-27 06:15:00,71.97,71.972,71.967,71.967,8000000.0
2006-07-27 06:16:00,71.967,71.974,71.967,71.974,8000000.0
2006-07-27 06:18:00,71.977,71.982,71.975,71.982,13200000.0
2006-07-27 06:19:00,71.984,71.985,71.981,71.983,12800000.0
2006-07-27 06:20:00,71.978,71.978,71.962,71.962,16000000.0
2006-07-27 06:21:00,71.969,71.975,71.969,71.969,12800000.0
2006-07-27 06:22:00,71.963,71.965,71.948,71.948,12800000.0
2006-07-27 06:23:00,71.945,71.964,71.945,71.964,8000000.0
2006-07-27 06:24:00,71.974,71.98,71.969,71.98,8000000.0
2006-07-27 06:25:00,71.997,72.006,71.982,72.006,12800000.0
2006-07-27 06:26:00,72.003,72.003,71.974,71.974,12800000.0
2006-07-27 06:27:00,71.977,71.982,71.967,71.975,14400000.0
2006-07-27 06:28:00,71.973,71.986,71.96,71.973,17600000.0
2006-07-27 06:29:00,71.969,71.978,71.969,71.978,11200000.0
2006-07-27 06:30:00,71.966,71.97,71.961,71.966,14400000.0
2006-07-27 06:31:00,71.976,71.976,71.962,71.975,14400000.0
2006-07-27 06:32:00,71.981,71.987,71.971,71.98,12800000.0
2006-07-27 06:33:00,71.975,71.975,71.959,71.967,17600000.0
2006-07-27 06:35:00,71.966,71.966,71.955,71.965,12800000.0
2006-07-27 06:36:00,71.973,71.981,71.966,71.968,14400000.0
2006-07-27 06:37:00,71.974,71.983,71.974,71.979,12800000.0
2006-07-27 06:38:00,71.976,71.976,71.967,71.976,16000000.0
2006-07-27 06:39:00,71.975,71.978,71.964,71.977,11200000.0
2006-07-27 06:41:00,71.984,71.99,71.981,71.981,12200000.0
2006-07-27 06:42:00,71.969,71.976,71.969,71.969,9600000.0
2006-07-27 06:43:00,71.894,71.96,71.894,71.96,16000000.0
2006-07-27 06:44:00,71.945,71.949,71.935,71.945,17600000.0
2006-07-27 06:47:00,71.945,71.945,71.932,71.935,12800000.0
2006-07-27 06:48:00,71.922,71.933,71.899,71.899,17600000.0
2006-07-27 06:49:00,71.885,71.894,71.88,71.885,17600000.0
2006-07-27 06:50:00,71.884,71.898,71.883,71.889,14400000.0
2006-07-27 06:51:00,71.89,71.893,71.881,71.881,12800000.0
2006-07-27 06:52:00,71.869,71.869,71.769,71.769,12800000.0
2006-07-27 06:53:00,71.807,71.837,71.807,71.832,17600000.0
2006-07-27 06:54:00,71.834,71.834,71.822,71.824,14400000.0
2006-07-27 06:55:00,71.825,71.845,71.825,71.845,9600000.0
2006-07-27 06:56:00,71.853,71.866,71.853,71.854,11200000.0
2006-07-27 06:57:00,71.873,71.904,71.873,71.904,14400000.0
2006-07-27 06:58:00,71.905,71.905,71.899,71.899,12800000.0
2006-07-27 06:59:00,71.897,71.898,71.874,71.88,12800000.0
2006-07-27 07:01:00,71.871,71.879,71.869,71.875,17600000.0
2006-07-27 07:02:00,71.873,71.881,71.873,71.881,12800000.0
2006-07-27 07:04:00,71.888,71.899,71.887,71.899,12800000.0
2006-07-27 07:06:00,71.898,71.898,71.887,71.895,12800000.0
2006-07-27 07:07:00,71.902,71.909,71.9,71.9,11200000.0
2006-07-27 07:09:00,71.898,71.899,71.892,71.892,12800000.0
2006-07-27 07:11:00,71.91,71.918,71.904,71.904,12800000.0
2006-07-27 07:13:00,71.912,71.914,71.903,71.903,12800000.0
2006-07-27 07:14:00,71.89,71.909,71.89,71.898,11200000.0
2006-07-27 07:15:00,71.887,71.899,71.887,71.897,11200000.0
2006-07-27 07:16:00,71.904,71.905,71.896,71.905,11200000.0
2006-07-27 07:17:00,71.904,71.904,71.893,71.893,12800000.0
2006-07-27 07:18:00,71.904,71.912,71.904,71.912,17600000.0
2006-07-27 07:19:00,71.904,71.907,71.897,71.899,12800000.0
2006-07-27 07:20:00,71.905,71.914,71.902,71.903,12800000.0
2006-07-27 07:21:00,71.905,71.909,71.901,71.905,12800000.0
2006-07-27 07:23:00,71.915,71.922,71.915,71.922,10600000.0
2006-07-27 07:24:00,71.936,71.953,71.936,71.938,14400000.0
2006-07-27 07:25:00,71.939,71.945,71.928,71.938,16000000.0
2006-07-27 07:26:00,71.941,71.96,71.941,71.946,12800000.0
2006-07-27 07:27:00,71.937,71.953,71.937,71.953,16400000.0
2006-07-27 07:28:00,71.954,71.96,71.95,71.95,14400000.0
2006-07-27 07:29:00,71.965,71.965,71.945,71.945,11200000.0
2006-07-27 07:30:00,71.944,71.944,71.935,71.944,11200000.0
2006-07-27 07:31:00,71.942,71.946,71.933,71.933,17600000.0
2006-07-27 07:32:00,71.927,71.927,71.899,71.899,17600000.0
2006-07-27 07:33:00,71.896,71.897,71.889,71.891,8000000.0
2006-07-27 07:34:00,71.9,71.9,71.891,71.891,12200000.0
2006-07-27 07:36:00,71.874,71.919,71.874,71.919,11200000.0
2006-07-27 07:38:00,71.928,71.935,71.922,71.935,12800000.0
2006-07-27 07:39:00,71.928,71.935,71.928,71.933,11200000.0
2006-07-27 07:40:00,71.935,71.94,71.929,71.932,11200000.0
2006-07-27 07:41:00,71.923,71.937,71.922,71.933,12800000.0
2006-07-27 07:42:00,71.922,71.922,71.911,71.919,12800000.0
2006-07-27 07:44:00,71.907,71.907,71.889,71.892,11200000.0
2006-07-27 07:45:00,71.905,71.934,71.905,71.934,11200000.0
2006-07-27 07:46:00,71.937,71.95,71.935,71.936,11200000.0
2006-07-27 07:47:00,71.936,71.956,71.936,71.952,14400000.0
2006-07-27 07:48:00,71.961,71.968,71.955,71.961,14400000.0
2006-07-27 07:49:00,71.958,71.962,71.949,71.962,17600000.0
2006-07-27 07:50:00,71.96,71.969,71.96,71.966,8000000.0
2006-07-27 07:51:00,71.965,71.965,71.95,71.964,12800000.0
2006-07-27 07:52:00,71.975,71.986,71.973,71.979,17000000.0
2006-07-27 07:53:00,71.976,71.976,71.956,71.969,12800000.0
2006-07-27 07:54:00,71.958,71.958,71.949,71.949,11200000.0
2006-07-27 07:55:00,71.942,71.96,71.93,71.96,12800000.0
2006-07-27 07:56:00,71.956,71.959,71.942,71.947,16000000.0
2006-07-27 07:57:00,71.919,71.952,71.919,71.952,11200000.0
2006-07-27 07:58:00,71.957,71.957,71.946,71.947,10600000.0
2006-07-27 07:59:00,71.942,71.957,71.942,71.954,12800000.0
2006-07-27 08:00:00,71.962,71.967,71.956,71.965,14400000.0
2006-07-27 08:01:00,71.953,71.953,71.938,71.938,8000000.0
2006-07-27 08:02:00,71.936,71.938,71.928,71.938,8000000.0
2006-07-27 08:03:00,71.934,71.934,71.919,71.919,11200000.0
2006-07-27 08:04:00,71.912,71.924,71.912,71.916,17600000.0
2006-07-27 08:05:00,71.915,71.921,71.912,71.913,14400000.0
2006-07-27 08:06:00,71.914,71.918,71.91,71.91,9600000.0
2006-07-27 08:07:00,71.908,71.908,71.89,71.895,11200000.0
2006-07-27 08:08:00,71.892,71.906,71.884,71.906,17600000.0
2006-07-27 08:09:00,71.912,71.912,71.879,71.883,12800000.0
2006-07-27 08:10:00,71.843,71.878,71.843,71.873,12800000.0
2006-07-27 08:11:00,71.885,71.888,71.87,71.873,11200000.0
2006-07-27 08:12:00,71.867,71.89,71.867,71.888,16000000.0
2006-07-27 08:13:00,71.887,71.887,71.875,71.875,11200000.0
2006-07-27 08:14:00,71.902,71.903,71.894,71.894,12800000.0
2006-07-27 08:15:00,71.907,71.914,71.895,71.895,16000000.0
2006-07-27 08:16:00,71.908,71.934,71.908,71.934,11200000.0
2006-07-27 08:17:00,71.948,71.961,71.948,71.961,12800000.0
2006-07-27 08:18:00,71.965,71.984,71.965,71.968,12800000.0
2006-07-27 08:19:00,71.921,71.921,71.899,71.901,14400000.0
2006-07-27 08:20:00,71.924,71.924,71.869,71.869,15800000.0
2006-07-27 08:21:00,71.89,71.918,71.875,71.914,17600000.0
2006-07-27 08:22:00,71.905,71.905,71.895,71.895,11200000.0
2006-07-27 08:23:00,71.892,71.892,71.879,71.879,11200000.0
2006-07-27 08:24:00,71.899,71.907,71.899,71.907,9600000.0
2006-07-27 08:25:00,71.905,71.911,71.905,71.905,12800000.0
2006-07-27 08:26:00,71.899,71.901,71.807,71.897,8000000.0
2006-07-27 08:27:00,71.886,71.915,71.886,71.909,12200000.0
2006-07-27 08:28:00,71.919,71.937,71.903,71.937,11200000.0
2006-07-27 08:29:00,71.937,71.937,71.919,71.935,14400000.0
2006-07-27 08:30:00,71.96,71.969,71.959,71.96,11200000.0
2006-07-27 08:31:00,71.954,71.967,71.954,71.966,12800000.0
2006-07-27 08:32:00,71.964,71.986,71.96,71.986,11200000.0
2006-07-27 08:33:00,71.999,72.022,71.999,72.01,11200000.0
2006-07-27 08:34:00,72.03,72.04,72.03,72.032,9600000.0
2006-07-27 08:35:00,72.051,72.06,72.046,72.053,18000000.0
2006-07-27 08:36:00,72.049,72.055,72.047,72.047,17600000.0
2006-07-27 08:37:00,72.042,72.042,72.011,72.011,11200000.0
2006-07-27 08:38:00,72.017,72.033,72.016,72.021,11200000.0
2006-07-27 08:39:00,72.02,72.036,72.02,72.029,16000000.0
2006-07-27 08:40:00,72.023,72.023,72.011,72.014,16000000.0
2006-07-27 08:41:00,72.018,72.027,72.018,72.027,17600000.0
2006-07-27 08:42:00,72.018,72.02,72.014,72.018,12800000.0
2006-07-27 08:43:00,72.011,72.018,72.007,72.017,12800000.0
2006-07-27 08:44:00,72.011,72.011,72.002,72.006,12800000.0
2006-07-27 08:45:00,72.024,72.03,72.008,72.016,16000000.0
2006-07-27 08:46:00,72.008,72.016,72.008,72.01,11200000.0
2006-07-27 08:47:00,72.032,72.032,72.017,72.017,11200000.0
2006-07-27 08:48:00,72.035,72.055,72.035,72.045,12800000.0
2006-07-27 08:49:00,72.045,72.045,72.033,72.043,17600000.0
2006-07-27 08:50:00,72.045,72.047,72.031,72.036,12800000.0
2006-07-27 08:51:00,72.032,72.035,72.021,72.021,17600000.0
2006-07-27 08:52:00,72.027,72.028,72.015,72.028,11200000.0
2006-07-27 08:53:00,72.03,72.04,72.02,72.038,16000000.0
2006-07-27 08:54:00,72.045,72.055,72.038,72.043,9600000.0
2006-07-27 08:55:00,72.046,72.052,72.039,72.039,16000000.0
2006-07-27 08:56:00,72.051,72.051,72.046,72.048,11200000.0
2006-07-27 08:57:00,72.038,72.045,72.037,72.037,11200000.0
2006-07-27 08:58:00,72.039,72.049,72.039,72.049,9600000.0
2006-07-27 08:59:00,72.055,72.055,72.029,72.029,12800000.0
2006-07-27 09:00:00,72.013,72.014,72.007,72.014,17600000.0
2006-07-27 09:01:00,72.022,72.032,72.016,72.024,11200000.0
2006-07-27 09:02:00,72.03,72.051,72.024,72.051,11200000.0
2006-07-27 09:03:00,72.051,72.053,72.032,72.046,16000000.0
2006-07-27 09:04:00,72.041,72.041,72.024,72.03,11200000.0
2006-07-27 09:05:00,72.021,72.023,72.016,72.021,11200000.0
2006-07-27 09:06:00,72.017,72.024,72.011,72.021,12800000.0
2006-07-27 09:07:00,72.035,72.046,72.035,72.036,12800000.0
2006-07-27 09:08:00,72.036,72.054,72.027,72.054,12800000.0
2006-07-27 09:09:00,72.066,72.072,72.056,72.066,17600000.0
2006-07-27 09:10:00,72.057,72.057,72.033,72.035,12800000.0
2006-07-27 09:11:00,72.038,72.044,72.028,72.044,12800000.0
2006-07-27 09:12:00,72.041,72.059,72.041,72.059,12800000.0
2006-07-27 09:13:00,72.068,72.068,72.052,72.052,11200000.0
2006-07-27 09:14:00,72.057,72.066,72.057,72.06,11200000.0
2006-07-27 09:15:00,72.047,72.047,72.009,72.013,11200000.0
2006-07-27 09:16:00,71.999,72.003,71.989,71.989,12800000.0
2006-07-27 09:17:00,71.988,71.988,71.977,71.977,11200000.0
2006-07-27 09:18:00,71.96,71.962,71.957,71.96,14400000.0
2006-07-27 09:19:00,71.95,71.972,71.95,71.958,12800000.0
2006-07-27 09:20:00,71.979,71.985,71.974,71.984,16000000.0
2006-07-27 09:21:00,71.98,71.98,71.949,71.949,11200000.0
2006-07-27 09:22:00,71.962,71.991,71.962,71.991,17000000.0
2006-07-27 09:23:00,72.007,72.008,71.992,71.992,12800000.0
2006-07-27 09:24:00,71.901,71.998,71.901,71.998,11200000.0
2006-07-27 09:25:00,72.001,72.003,71.991,71.991,12800000.0
2006-07-27 09:26:00,72.012,72.052,72.012,72.048,11200000.0
2006-07-27 09:27:00,72.044,72.051,72.022,72.026,11200000.0
2006-07-27 09:28:00,72.02,72.032,72.02,72.03,12800000.0
2006-07-27 09:29:00,72.038,72.044,72.038,72.044,11200000.0
2006-07-27 09:32:00,72.04,72.05,72.008,72.008,14400000.0
2006-07-27 09:33:00,72.024,72.047,72.024,72.047,12800000.0
2006-07-27 09:34:00,72.044,72.052,72.041,72.052,11200000.0
2006-07-27 09:35:00,72.063,72.063,72.047,72.057,12800000.0
2006-07-27 09:36:00,72.047,72.047,72.022,72.024,9600000.0
2006-07-27 09:37:00,72.021,72.021,71.956,72.011,16000000.0
2006-07-27 09:38:00,72.001,72.001,71.987,71.99,11200000.0
2006-07-27 09:39:00,71.994,71.996,71.977,71.987,12800000.0
2006-07-27 09:41:00,71.985,71.995,71.984,71.988,11200000.0
2006-07-27 09:42:00,72.014,72.047,72.014,72.047,15400000.0
2006-07-27 09:43:00,72.042,72.043,72.036,72.04,12800000.0
2006-07-27 09:44:00,72.034,72.05,72.034,72.04,12800000.0
2006-07-27 09:45:00,72.052,72.059,72.048,72.058,12800000.0
2006-07-27 09:46:00,72.062,72.062,72.05,72.054,11200000.0
2006-07-27 09:47:00,72.045,72.045,72.022,72.035,12800000.0
2006-07-27 09:48:00,72.046,72.046,72.027,72.032,11200000.0
2006-07-27 09:49:00,72.014,72.022,72.008,72.008,12800000.0
2006-07-27 09:50:00,72.008,72.008,71.993,71.993,16000000.0
2006-07-27 09:51:00,71.984,71.988,71.975,71.975,16000000.0
2006-07-27 09:52:00,71.974,71.978,71.969,71.976,14400000.0
2006-07-27 09:53:00,71.97,71.978,71.97,71.974,12800000.0
2006-07-27 09:54:00,71.982,71.989,71.98,71.983,17600000.0
2006-07-27 09:55:00,71.987,71.992,71.981,71.981,11200000.0
2006-07-27 09:56:00,71.992,71.992,71.968,71.98,14400000.0
2006-07-27 09:57:00,71.984,71.988,71.977,71.979,17600000.0
2006-07-27 09:59:00,71.996,72.009,71.996,72.004,17600000.0
2006-07-27 10:00:00,72.013,72.018,71.996,71.996,10600000.0
2006-07-27 10:01:00,71.986,71.999,71.977,71.979,12200000.0
2006-07-27 10:02:00,71.996,71.996,71.984,71.985,16000000.0
2006-07-27 10:04:00,71.983,71.985,71.982,71.982,8000000.0
2006-07-27 10:05:00,71.972,71.987,71.971,71.971,14400000.0
2006-07-27 10:06:00,71.975,71.984,71.966,71.966,16000000.0
2006-07-27 10:07:00,71.962,71.969,71.956,71.969,12800000.0
2006-07-27 10:08:00,71.968,71.977,71.967,71.977,11200000.0
2006-07-27 10:09:00,71.978,71.982,71.97,71.974,12800000.0
2006-07-27 10:10:00,71.979,71.997,71.977,71.99,17600000.0
2006-07-27 10:11:00,71.975,71.983,71.974,71.983,11200000.0
2006-07-27 10:12:00,71.99,71.997,71.98,71.997,12800000.0
2006-07-27 10:13:00,72.012,72.013,72.0,72.005,12800000.0
2006-07-27 10:14:00,72.004,72.013,72.004,72.013,11200000.0
2006-07-27 10:15:00,72.015,72.031,72.015,72.031,12800000.0
2006-07-27 10:16:00,72.034,72.034,72.027,72.027,12800000.0
2006-07-27 10:17:00,72.033,72.041,72.033,72.034,11200000.0
2006-07-27 10:18:00,72.016,72.017,71.995,72.007,11200000.0
2006-07-27 10:19:00,71.997,71.998,71.992,71.995,11200000.0
2006-07-27 10:20:00,71.981,71.984,71.974,71.974,17600000.0
2006-07-27 10:21:00,71.973,71.995,71.973,71.995,16400000.0
2006-07-27 10:22:00,71.995,72.0,71.991,71.992,11200000.0
2006-07-27 10:23:00,71.997,71.999,71.989,71.994,11200000.0
2006-07-27 10:24:00,71.986,71.989,71.98,71.98,12800000.0
2006-07-27 10:25:00,71.986,72.002,71.982,72.002,11200000.0
2006-07-27 10:26:00,72.006,72.011,72.002,72.004,12800000.0
2006-07-27 10:27:00,71.986,71.988,71.981,71.988,11200000.0
2006-07-27 10:28:00,71.984,71.984,71.971,71.983,12800000.0
2006-07-27 10:29:00,71.978,71.978,71.968,71.968,11200000.0
2006-07-27 10:30:00,71.974,71.977,71.97,71.976,8000000.0
2006-07-27 10:31:00,71.968,71.974,71.951,71.974,12800000.0
2006-07-27 10:32:00,71.981,71.999,71.981,71.991,17600000.0
2006-07-27 10:33:00,71.999,72.007,71.999,72.007,11200000.0
2006-07-27 10:34:00,72.008,72.013,72.006,72.006,10600000.0
2006-07-27 10:35:00,72.007,72.014,72.007,72.011,11200000.0
2006-07-27 10:36:00,72.004,72.004,71.997,72.003,11200000.0
2006-07-27 10:37:00,72.015,72.015,71.926,72.002,11200000.0
2006-07-27 10:38:00,72.006,72.009,71.995,72.005,12800000.0
2006-07-27 10:40:00,72.002,72.011,71.998,71.998,16000000.0
2006-07-27 10:41:00,72.001,72.01,72.001,72.01,12800000.0
2006-07-27 10:42:00,72.012,72.014,71.998,72.014,11600000.0
2006-07-27 10:43:00,72.0,72.0,71.982,71.992,11200000.0
2006-07-27 10:44:00,71.988,71.988,71.981,71.987,12800000.0
2006-07-27 10:45:00,71.982,71.988,71.974,71.987,12800000.0
2006-07-27 10:46:00,71.988,71.988,71.978,71.98,12800000.0
2006-07-27 10:47:00,71.987,71.987,71.954,71.98,12800000.0
2006-07-27 10:48:00,71.987,71.987,71.968,71.968,12800000.0
2006-07-27 10:49:00,71.955,71.959,71.953,71.959,11200000.0
2006-07-27 10:50:00,71.94,71.949,71.935,71.935,16000000.0
2006-07-27 10:51:00,71.938,71.945,71.938,71.943,17600000.0
2006-07-27 10:52:00,71.922,71.922,71.902,71.902,11200000.0
2006-07-27 10:53:00,71.895,71.895,71.86,71.863,11200000.0
2006-07-27 10:54:00,71.873,71.873,71.859,71.867,17600000.0
2006-07-27 10:55:00,71.857,71.86,71.846,71.853,11200000.0
2006-07-27 10:56:00,71.86,71.86,71.848,71.848,17600000.0
2006-07-27 10:57:00,71.84,71.856,71.84,71.856,16000000.0
2006-07-27 10:58:00,71.851,71.852,71.756,71.845,12800000.0
2006-07-27 10:59:00,71.855,71.855,71.847,71.848,11200000.0
2006-07-27 11:00:00,71.843,71.843,71.813,71.825,12800000.0
2006-07-27 11:01:00,71.814,71.817,71.806,71.806,12800000.0
2006-07-27 11:02:00,71.796,71.799,71.783,71.795,16000000.0
2006-07-27 11:03:00,71.795,71.8,71.785,71.793,12800000.0
2006-07-27 11:04:00,71.777,71.777,71.757,71.757,14400000.0
2006-07-27 11:05:00,71.755,71.755,71.724,71.731,17600000.0
2006-07-27 11:06:00,71.749,71.757,71.742,71.757,17600000.0
2006-07-27 11:07:00,71.767,71.776,71.75,71.776,17600000.0
2006-07-27 11:08:00,71.721,71.788,71.721,71.768,11200000.0
2006-07-27 11:09:00,71.768,71.77,71.758,71.762,17600000.0
2006-07-27 11:10:00,71.752,71.767,71.752,71.756,12800000.0
2006-07-27 11:11:00,71.745,71.75,71.741,71.75,11200000.0
2006-07-27 11:12:00,71.747,71.761,71.743,71.746,17600000.0
2006-07-27 11:13:00,71.762,71.775,71.753,71.772,14400000.0
2006-07-27 11:14:00,71.801,71.809,71.801,71.802,11200000.0
2006-07-27 11:15:00,71.801,71.819,71.801,71.819,11200000.0
2006-07-27 11:16:00,71.823,71.828,71.822,71.822,12800000.0
2006-07-27 11:17:00,71.817,71.832,71.816,71.825,11200000.0
2006-07-27 11:18:00,71.819,71.826,71.816,71.826,12800000.0
2006-07-27 11:19:00,71.823,71.828,71.82,71.826,17600000.0
2006-07-27 11:20:00,71.824,71.832,71.816,71.823,12800000.0
2006-07-27 11:21:00,71.833,71.84,71.831,71.836,14400000.0
2006-07-27 11:23:00,71.84,71.84,71.82,71.82,10600000.0
2006-07-27 11:24:00,71.818,71.818,71.792,71.793,12800000.0
2006-07-27 11:25:00,71.8,71.838,71.8,71.836,17600000.0
2006-07-27 11:26:00,71.851,71.856,71.842,71.856,14400000.0
2006-07-27 11:28:00,71.844,71.853,71.844,71.85,14400000.0
2006-07-27 11:29:00,71.843,71.851,71.843,71.851,13800000.0
2006-07-27 11:30:00,71.859,71.865,71.853,71.863,14400000.0
2006-07-27 11:31:00,71.875,71.887,71.875,71.88,11200000.0
2006-07-27 11:32:00,71.888,71.896,71.876,71.883,17600000.0
2006-07-27 11:33:00,71.891,71.891,71.873,71.873,12200000.0
2006-07-27 11:35:00,71.894,71.894,71.878,71.878,11200000.0
2006-07-27 11:36:00,71.871,71.881,71.868,71.881,12800000.0
2006-07-27 11:37:00,71.883,71.888,71.879,71.879,11200000.0
2006-07-27 11:38:00,71.882,71.89,71.878,71.878,11200000.0
2006-07-27 11:39:00,71.882,71.887,71.871,71.882,11200000.0
2006-07-27 11:40:00,71.877,71.877,71.849,71.85,10600000.0
2006-07-27 11:41:00,71.825,71.825,71.796,71.796,16000000.0
2006-07-27 11:42:00,71.794,71.8,71.779,71.798,17600000.0
2006-07-27 11:43:00,71.803,71.803,71.776,71.78,11200000.0
2006-07-27 11:44:00,71.75,71.756,71.745,71.756,11200000.0
2006-07-27 11:45:00,71.76,71.768,71.76,71.761,14400000.0
2006-07-27 11:46:00,71.76,71.76,71.747,71.756,11200000.0
2006-07-27 11:47:00,71.757,71.766,71.744,71.763,17600000.0
2006-07-27 11:48:00,71.77,71.77,71.75,71.763,11200000.0
2006-07-27 11:49:00,71.755,71.765,71.752,71.752,12800000.0
2006-07-27 11:50:00,71.748,71.748,71.735,71.743,12800000.0
2006-07-27 11:51:00,71.749,71.773,71.749,71.772,11200000.0
2006-07-27 11:52:00,71.779,71.779,71.758,71.761,11200000.0
2006-07-27 11:53:00,71.757,71.771,71.749,71.766,16000000.0
2006-07-27 11:54:00,71.772,71.787,71.771,71.787,14400000.0
2006-07-27 11:56:00,71.793,71.8,71.788,71.793,12800000.0
2006-07-27 11:57:00,71.796,71.796,71.786,71.789,12800000.0
2006-07-27 11:58:00,71.793,71.799,71.792,71.792,11200000.0
2006-07-27 11:59:00,71.792,71.795,71.784,71.784,11200000.0
2006-07-27 12:00:00,71.796,71.796,71.789,71.789,11200000.0
2006-07-27 12:01:00,71.802,71.812,71.799,71.799,11200000.0
2006-07-27 12:02:00,71.8,71.816,71.8,71.816,14400000.0
2006-07-27 12:03:00,71.81,71.827,71.808,71.827,11200000.0
2006-07-27 12:04:00,71.836,71.844,71.83,71.844,17600000.0
2006-07-27 12:05:00,71.84,71.842,71.832,71.841,17600000.0
2006-07-27 12:06:00,71.841,71.841,71.828,71.83,12800000.0
2006-07-27 12:08:00,71.829,71.833,71.821,71.827,11200000.0
2006-07-27 12:09:00,71.839,71.843,71.834,71.839,14400000.0
2006-07-27 12:10:00,71.839,71.839,71.812,71.812,11200000.0
2006-07-27 12:11:00,71.827,71.845,71.827,71.845,12800000.0
2006-07-27 12:12:00,71.848,71.854,71.846,71.854,11200000.0
2006-07-27 12:13:00,71.847,71.847,71.832,71.84,11200000.0
2006-07-27 12:14:00,71.843,71.843,71.827,71.833,12800000.0
2006-07-27 12:16:00,71.826,71.842,71.825,71.831,12800000.0
2006-07-27 12:17:00,71.807,71.812,71.746,71.807,17600000.0
2006-07-27 12:18:00,71.795,71.816,71.795,71.812,16000000.0
2006-07-27 12:19:00,71.818,71.823,71.806,71.823,12800000.0
2006-07-27 12:20:00,71.826,71.835,71.817,71.822,14400000.0
2006-07-27 12:21:00,71.824,71.829,71.819,71.819,11200000.0
2006-07-27 12:22:00,71.811,71.815,71.807,71.81,16000000.0
2006-07-27 12:23:00,71.808,71.81,71.801,71.807,14400000.0
2006-07-27 12:24:00,71.797,71.797,71.751,71.751,12800000.0
2006-07-27 12:25:00,71.74,71.753,71.74,71.741,11200000.0
2006-07-27 12:26:00,71.735,71.75,71.732,71.75,11200000.0
2006-07-27 12:27:00,71.745,71.746,71.737,71.746,11200000.0
2006-07-27 12:28:00,71.747,71.751,71.739,71.744,12200000.0
2006-07-27 12:29:00,71.745,71.748,71.738,71.745,18000000.0
2006-07-27 12:30:00,71.743,71.755,71.743,71.755,17600000.0
2006-07-27 12:31:00,71.748,71.748,71.735,71.744,12800000.0
2006-07-27 12:32:00,71.74,71.75,71.738,71.741,12800000.0
2006-07-27 12:33:00,71.756,71.761,71.751,71.761,14400000.0
2006-07-27 12:34:00,71.761,71.766,71.756,71.758,12800000.0
2006-07-27 12:35:00,71.754,71.762,71.754,71.761,11600000.0
2006-07-27 12:36:00,71.749,71.753,71.746,71.75,11200000.0
2006-07-27 12:37:00,71.751,71.764,71.751,71.764,11200000.0
2006-07-27 12:38:00,71.77,71.783,71.687,71.782,17600000.0
2006-07-27 12:39:00,71.779,71.795,71.779,71.795,16000000.0
2006-07-27 12:40:00,71.78,71.797,71.769,71.797,16000000.0
2006-07-27 12:41:00,71.802,71.808,71.795,71.795,12800000.0
2006-07-27 12:42:00,71.796,71.807,71.796,71.802,14400000.0
2006-07-27 12:43:00,71.794,71.794,71.773,71.778,12200000.0
2006-07-27 12:44:00,71.766,71.778,71.763,71.777,17600000.0
2006-07-27 12:45:00,71.78,71.783,71.767,71.783,16000000.0
2006-07-27 12:46:00,71.792,71.792,71.781,71.79,12800000.0
2006-07-27 12:47:00,71.784,71.787,71.768,71.779,12800000.0
2006-07-27 12:48:00,71.77,71.784,71.764,71.784,12800000.0
2006-07-27 12:49:00,71.783,71.792,71.776,71.788,16000000.0
2006-07-27 12:50:00,71.786,71.8,71.781,71.799,14400000.0
2006-07-27 12:51:00,71.794,71.794,71.788,71.789,11200000.0
2006-07-27 12:52:00,71.8,71.81,71.796,71.81,11200000.0
2006-07-27 12:53:00,71.807,71.814,71.801,71.801,11200000.0
2006-07-27 12:54:00,71.807,71.818,71.807,71.812,12800000.0
2006-07-27 12:55:00,71.811,71.813,71.803,71.803,15400000.0
2006-07-27 12:56:00,71.807,71.81,71.794,71.794,11200000.0
2006-07-27 12:57:00,71.799,71.806,71.797,71.797,11200000.0
2006-07-27 12:58:00,71.787,71.788,71.776,71.78,17600000.0
2006-07-27 12:59:00,71.779,71.794,71.778,71.787,16000000.0
2006-07-27 13:00:00,71.79,71.812,71.787,71.812,12800000.0
2006-07-27 13:01:00,71.826,71.842,71.825,71.842,14400000.0
2006-07-27 13:02:00,71.833,71.836,71.831,71.835,12800000.0
2006-07-27 13:03:00,71.843,71.843,71.821,71.833,16000000.0
2006-07-27 13:04:00,71.843,71.851,71.843,71.843,11200000.0
2006-07-27 13:05:00,71.83,71.83,71.798,71.799,12800000.0
2006-07-27 13:06:00,71.808,71.808,71.805,71.805,3200000.0
2006-07-27 13:08:00,71.824,71.843,71.824,71.843,17600000.0
2006-07-27 13:09:00,71.873,71.952,71.873,71.952,12800000.0
2006-07-27 13:10:00,71.965,71.966,71.929,71.948,16000000.0
2006-07-27 13:11:00,71.94,71.95,71.94,71.944,11200000.0
2006-07-27 13:12:00,71.944,71.948,71.937,71.937,12800000.0
2006-07-27 13:13:00,71.938,71.94,71.931,71.934,17600000.0
2006-07-27 13:14:00,71.948,71.952,71.94,71.94,12800000.0
2006-07-27 13:15:00,71.956,71.961,71.943,71.947,12800000.0
2006-07-27 13:16:00,71.931,71.954,71.931,71.954,17600000.0
2006-07-27 13:18:00,71.953,71.967,71.953,71.967,11200000.0
2006-07-27 13:19:00,71.95,71.95,71.939,71.939,16000000.0
2006-07-27 13:20:00,71.931,71.931,71.891,71.898,9600000.0
2006-07-27 13:21:00,71.902,71.906,71.89,71.906,11200000.0
2006-07-27 13:22:00,71.902,71.908,71.901,71.901,14400000.0
2006-07-27 13:24:00,71.902,71.902,71.843,71.902,8000000.0
2006-07-27 13:25:00,71.902,71.906,71.899,71.899,17600000.0
2006-07-27 13:26:00,71.906,71.906,71.898,71.902,17000000.0
2006-07-27 13:28:00,71.911,71.916,71.82,71.916,16000000.0
2006-07-27 13:29:00,71.914,71.921,71.909,71.921,11200000.0
2006-07-27 13:30:00,71.938,71.952,71.938,71.948,12800000.0
2006-07-27 13:31:00,71.951,71.955,71.951,71.951,11200000.0
2006-07-27 13:32:00,71.945,71.945,71.94,71.94,11200000.0
2006-07-27 13:33:00,71.935,71.936,71.926,71.926,19200000.0
2006-07-27 13:34:00,71.938,71.945,71.936,71.945,14400000.0
2006-07-27 13:35:00,71.941,71.941,71.928,71.928,37200000.0
2006-07-27 13:36:00,71.925,71.93,71.925,71.93,17600000.0
2006-07-27 13:37:00,71.924,71.926,71.92,71.921,14400000.0
2006-07-27 13:38:00,71.911,71.92,71.901,71.905,33600000.0
2006-07-27 13:39:00,71.91,71.928,71.91,71.928,14400000.0
2006-07-27 13:40:00,71.92,71.92,71.904,71.904,40400000.0
2006-07-27 13:41:00,71.898,71.9,71.893,71.895,16000000.0
2006-07-27 13:42:00,71.885,71.899,71.885,71.894,11200000.0
2006-07-27 13:44:00,71.907,71.914,71.901,71.904,33600000.0
2006-07-27 13:45:00,71.9,71.912,71.899,71.907,20800000.0
2006-07-27 13:46:00,71.91,71.91,71.894,71.896,24000000.0
2006-07-27 13:47:00,71.87,71.87,71.848,71.848,12800000.0
2006-07-27 13:48:00,71.845,71.854,71.845,71.85,12200000.0
2006-07-27 13:50:00,71.85,71.862,71.85,71.853,11200000.0
2006-07-27 13:51:00,71.859,71.861,71.856,71.856,24000000.0
2006-07-27 13:52:00,71.872,71.896,71.872,71.88,12800000.0
2006-07-27 13:54:00,71.89,71.89,71.879,71.879,25600000.0
2006-07-27 13:55:00,71.882,71.919,71.882,71.919,14400000.0
2006-07-27 13:56:00,71.917,71.917,71.871,71.871,14400000.0
2006-07-27 13:57:00,71.857,71.863,71.852,71.863,28800000.0
2006-07-27 13:58:00,71.87,71.87,71.854,71.854,14400000.0
2006-07-27 14:00:00,71.847,71.847,71.834,71.834,48000000.0
2006-07-27 14:01:00,71.835,71.835,71.824,71.834,32000000.0
2006-07-27 14:02:00,71.837,71.859,71.837,71.856,14400000.0
2006-07-27 14:03:00,71.857,71.868,71.857,71.868,14400000.0
2006-07-27 14:04:00,71.87,71.87,71.851,71.851,11200000.0
2006-07-27 14:05:00,71.84,71.848,71.84,71.842,24000000.0
2006-07-27 14:06:00,71.818,71.818,71.804,71.804,36800000.0
2006-07-27 14:07:00,71.82,71.831,71.819,71.824,40400000.0
2006-07-27 14:08:00,71.833,71.838,71.833,71.835,16000000.0
2006-07-27 14:09:00,71.869,71.869,71.839,71.85,33600000.0
2006-07-27 14:10:00,71.844,71.844,71.811,71.811,33600000.0
2006-07-27 14:11:00,71.807,71.808,71.797,71.802,14400000.0
2006-07-27 14:12:00,71.788,71.794,71.782,71.782,27200000.0
2006-07-27 14:13:00,71.79,71.794,71.786,71.79,14400000.0
2006-07-27 14:14:00,71.793,71.799,71.784,71.799,12800000.0
2006-07-27 14:15:00,71.799,71.799,71.786,71.786,28800000.0
2006-07-27 14:16:00,71.779,71.802,71.779,71.793,25600000.0
2006-07-27 14:18:00,71.784,71.797,71.784,71.797,16000000.0
2006-07-27 14:19:00,71.796,71.806,71.796,71.805,12800000.0
2006-07-27 14:20:00,71.808,71.808,71.797,71.806,25600000.0
2006-07-27 14:21:00,71.813,71.817,71.804,71.804,28800000.0
2006-07-27 14:22:00,71.79,71.796,71.785,71.791,11200000.0
2006-07-27 14:23:00,71.797,71.8,71.79,71.799,48000000.0
2006-07-27 14:24:00,71.826,71.835,71.82,71.827,12800000.0
2006-07-27 14:25:00,71.809,71.814,71.803,71.805,12800000.0
2006-07-27 14:26:00,71.794,71.807,71.793,71.793,12800000.0
2006-07-27 14:27:00,71.789,71.815,71.789,71.815,18000000.0
2006-07-27 14:28:00,71.812,71.828,71.812,71.814,11200000.0
2006-07-27 14:29:00,71.804,71.811,71.708,71.708,36800000.0
2006-07-27 14:30:00,71.755,71.803,71.751,71.788,22400000.0
2006-07-27 14:31:00,71.782,71.841,71.781,71.827,20200000.0
2006-07-27 14:32:00,71.828,71.83,71.81,71.83,8000000.0
2006-07-27 14:33:00,71.838,71.838,71.818,71.818,24000000.0
2006-07-27 14:34:00,71.807,71.828,71.805,71.828,12800000.0
2006-07-27 14:35:00,71.821,71.821,71.807,71.812,13200000.0
2006-07-27 14:36:00,71.826,71.84,71.826,71.832,11200000.0
2006-07-27 14:37:00,71.826,71.867,71.82,71.866,11200000.0
2006-07-27 14:38:00,71.859,71.878,71.859,71.877,56000000.0
2006-07-27 14:39:00,71.875,71.882,71.865,71.882,12800000.0
2006-07-27 14:40:00,71.887,71.904,71.873,71.904,14400000.0
2006-07-27 14:41:00,71.934,71.934,71.918,71.922,56000000.0
2006-07-27 14:42:00,71.913,71.913,71.894,71.894,12800000.0
2006-07-27 14:43:00,71.895,71.895,71.884,71.884,25600000.0
2006-07-27 14:44:00,71.88,71.88,71.862,71.876,12800000.0
2006-07-27 14:45:00,71.882,71.883,71.869,71.869,11200000.0
2006-07-27 14:46:00,71.861,71.867,71.858,71.867,11200000.0
2006-07-27 14:47:00,71.861,71.865,71.853,71.86,16000000.0
2006-07-27 14:48:00,71.862,71.862,71.852,71.854,19200000.0
2006-07-27 14:49:00,71.857,71.865,71.849,71.865,32400000.0
2006-07-27 14:50:00,71.873,71.873,71.86,71.868,28800000.0
2006-07-27 14:51:00,71.868,71.874,71.868,71.874,32000000.0
2006-07-27 14:52:00,71.876,71.88,71.872,71.872,12800000.0
2006-07-27 14:53:00,71.87,71.87,71.863,71.869,17600000.0
2006-07-27 14:54:00,71.864,71.864,71.858,71.858,12800000.0
2006-07-27 14:55:00,71.838,71.842,71.82,71.82,16000000.0
2006-07-27 14:56:00,71.793,71.81,71.793,71.8,12800000.0
2006-07-27 14:57:00,71.816,71.816,71.797,71.797,12800000.0
2006-07-27 14:58:00,71.802,71.805,71.79,71.805,17600000.0
2006-07-27 14:59:00,71.804,71.812,71.8,71.81,16000000.0
2006-07-27 15:00:00,71.809,71.809,71.792,71.792,14400000.0
2006-07-27 15:01:00,71.791,71.793,71.787,71.787,12800000.0
2006-07-27 15:02:00,71.783,71.786,71.774,71.785,27200000.0
2006-07-27 15:03:00,71.799,71.803,71.788,71.788,12800000.0
2006-07-27 15:04:00,71.798,71.811,71.798,71.811,11200000.0
2006-07-27 15:05:00,71.811,71.818,71.795,71.799,11200000.0
2006-07-27 15:06:00,71.798,71.817,71.784,71.817,11200000.0
2006-07-27 15:07:00,71.851,71.881,71.851,71.876,25600000.0
2006-07-27 15:08:00,71.904,71.908,71.895,71.895,11200000.0
2006-07-27 15:09:00,71.88,71.894,71.88,71.881,16000000.0
2006-07-27 15:10:00,71.881,71.895,71.881,71.888,12800000.0
2006-07-27 15:11:00,71.872,71.878,71.865,71.878,32000000.0
2006-07-27 15:12:00,71.873,71.874,71.862,71.874,12800000.0
2006-07-27 15:13:00,71.861,71.861,71.856,71.857,44800000.0
2006-07-27 15:14:00,71.873,71.907,71.873,71.907,34600000.0
2006-07-27 15:15:00,71.927,71.927,71.886,71.886,22400000.0
2006-07-27 15:16:00,71.886,71.93,71.886,71.93,37200000.0
2006-07-27 15:17:00,71.923,71.923,71.906,71.906,22400000.0
2006-07-27 15:18:00,71.895,71.895,71.884,71.894,22400000.0
2006-07-27 15:19:00,71.879,71.879,71.859,71.873,16000000.0
2006-07-27 15:20:00,71.868,71.879,71.868,71.874,24000000.0
2006-07-27 15:21:00,71.859,71.859,71.827,71.827,14400000.0
2006-07-27 15:22:00,71.824,71.833,71.817,71.833,12800000.0
2006-07-27 15:23:00,71.818,71.818,71.784,71.784,48000000.0
2006-07-27 15:24:00,71.792,71.827,71.787,71.827,25600000.0
2006-07-27 15:25:00,71.825,71.826,71.795,71.795,26600000.0
2006-07-27 15:26:00,71.783,71.797,71.782,71.792,39400000.0
2006-07-27 15:27:00,71.798,71.798,71.782,71.782,28800000.0
2006-07-27 15:28:00,71.775,71.777,71.764,71.773,69800000.0
2006-07-27 15:29:00,71.784,71.792,71.7,71.788,46400000.0
2006-07-27 15:30:00,71.691,71.776,71.65,71.696,115200000.0
2006-07-27 15:31:00,71.792,71.792,71.784,71.784,60200000.0
2006-07-27 15:32:00,71.777,71.792,71.777,71.792,30400000.0
2006-07-27 15:33:00,71.777,71.783,71.777,71.783,30400000.0
2006-07-27 15:34:00,71.797,71.812,71.791,71.791,22400000.0
2006-07-27 15:35:00,71.817,71.823,71.814,71.819,33600000.0
2006-07-27 15:36:00,71.821,71.821,71.806,71.806,32000000.0
2006-07-27 15:37:00,71.803,71.806,71.798,71.798,29800000.0
2006-07-27 15:38:00,71.796,71.796,71.788,71.795,59200000.0
2006-07-27 15:39:00,71.799,71.799,71.788,71.788,37200000.0
2006-07-27 15:40:00,71.784,71.804,71.784,71.796,35400000.0
2006-07-27 15:41:00,71.802,71.803,71.793,71.803,25600000.0
2006-07-27 15:42:00,71.808,71.815,71.807,71.815,43200000.0
2006-07-27 15:43:00,71.825,71.839,71.825,71.839,27200000.0
2006-07-27 15:44:00,71.825,71.836,71.816,71.817,12800000.0
2006-07-27 15:45:00,71.813,71.817,71.799,71.817,16000000.0
2006-07-27 15:46:00,71.81,71.814,71.798,71.807,14400000.0
2006-07-27 15:47:00,71.8,71.817,71.8,71.817,30400000.0
2006-07-27 15:48:00,71.82,71.82,71.779,71.779,27600000.0
2006-07-27 15:49:00,71.778,71.79,71.778,71.79,11200000.0
2006-07-27 15:50:00,71.794,71.796,71.788,71.796,11200000.0
2006-07-27 15:51:00,71.785,71.799,71.785,71.786,12800000.0
2006-07-27 15:52:00,71.787,71.787,71.779,71.787,20800000.0
2006-07-27 15:53:00,71.796,71.801,71.784,71.801,24000000.0
2006-07-27 15:54:00,71.81,71.813,71.801,71.801,28800000.0
2006-07-27 15:55:00,71.805,71.805,71.79,71.803,24000000.0
2006-07-27 15:56:00,71.819,71.833,71.819,71.822,51200000.0
2006-07-27 15:57:00,71.826,71.848,71.824,71.848,12800000.0
2006-07-27 15:58:00,71.862,71.862,71.843,71.843,19200000.0
2006-07-27 15:59:00,71.84,71.841,71.824,71.824,36800000.0
2006-07-27 16:00:00,71.797,71.798,71.768,71.798,51200000.0
2006-07-27 16:01:00,71.816,71.816,71.803,71.813,41600000.0
2006-07-27 16:02:00,71.798,71.816,71.798,71.816,11200000.0
2006-07-27 16:03:00,71.825,71.829,71.811,71.811,64000000.0
2006-07-27 16:04:00,71.806,71.832,71.806,71.832,44800000.0
2006-07-27 16:05:00,71.839,71.847,71.837,71.847,48000000.0
2006-07-27 16:06:00,71.842,71.862,71.84,71.857,35200000.0
2006-07-27 16:07:00,71.867,71.883,71.855,71.883,32000000.0
2006-07-27 16:08:00,71.87,71.882,71.865,71.865,44800000.0
2006-07-27 16:09:00,71.848,71.848,71.836,71.845,44800000.0
2006-07-27 16:10:00,71.839,71.839,71.811,71.811,42000000.0
2006-07-27 16:11:00,71.811,71.824,71.793,71.793,14400000.0
2006-07-27 16:12:00,71.798,71.81,71.798,71.805,56000000.0
2006-07-27 16:13:00,71.8,71.81,71.8,71.809,11200000.0
2006-07-27 16:14:00,71.808,71.813,71.801,71.801,49600000.0
2006-07-27 16:15:00,71.793,71.793,71.757,71.77,59200000.0
2006-07-27 16:16:00,71.766,71.779,71.763,71.779,17600000.0
2006-07-27 16:17:00,71.761,71.761,71.745,71.745,37800000.0
2006-07-27 16:18:00,71.767,71.789,71.767,71.789,11200000.0
2006-07-27 16:19:00,71.795,71.795,71.779,71.793,22400000.0
2006-07-27 16:20:00,71.795,71.796,71.778,71.78,11200000.0
2006-07-27 16:21:00,71.783,71.783,71.74,71.74,27200000.0
2006-07-27 16:22:00,71.741,71.741,71.725,71.735,41600000.0
2006-07-27 16:23:00,71.732,71.732,71.703,71.703,43600000.0
2006-07-27 16:24:00,71.701,71.719,71.701,71.713,17600000.0
2006-07-27 16:25:00,71.729,71.729,71.712,71.715,33600000.0
2006-07-27 16:26:00,71.697,71.697,71.674,71.69,17600000.0
2006-07-27 16:27:00,71.687,71.691,71.679,71.679,35200000.0
2006-07-27 16:28:00,71.676,71.688,71.676,71.688,27200000.0
2006-07-27 16:29:00,71.69,71.691,71.686,71.686,11200000.0
2006-07-27 16:31:00,71.686,71.69,71.682,71.682,41600000.0
2006-07-27 16:32:00,71.696,71.711,71.696,71.71,12800000.0
2006-07-27 16:33:00,71.692,71.693,71.686,71.686,26600000.0
2006-07-27 16:34:00,71.676,71.676,71.656,71.674,34600000.0
2006-07-27 16:35:00,71.669,71.688,71.669,71.687,53200000.0
2006-07-27 16:36:00,71.687,71.687,71.669,71.681,51200000.0
2006-07-27 16:37:00,71.687,71.699,71.684,71.685,41600000.0
2006-07-27 16:38:00,71.69,71.699,71.688,71.691,40000000.0
2006-07-27 16:39:00,71.691,71.691,71.673,71.673,35200000.0
2006-07-27 16:40:00,71.675,71.689,71.669,71.689,55400000.0
2006-07-27 16:41:00,71.692,71.719,71.692,71.719,73600000.0
2006-07-27 16:42:00,71.723,71.723,71.708,71.709,53800000.0
2006-07-27 16:43:00,71.709,71.709,71.696,71.699,17600000.0
2006-07-27 16:44:00,71.691,71.691,71.65,71.65,11200000.0
2006-07-27 16:45:00,71.633,71.637,71.612,71.613,57000000.0
2006-07-27 16:46:00,71.62,71.628,71.62,71.621,11200000.0
2006-07-27 16:47:00,71.635,71.644,71.628,71.644,70400000.0
2006-07-27 16:48:00,71.637,71.646,71.631,71.631,52800000.0
2006-07-27 16:49:00,71.621,71.634,71.609,71.609,36800000.0
2006-07-27 16:50:00,71.596,71.607,71.595,71.607,75200000.0
2006-07-27 16:51:00,71.6,71.606,71.591,71.593,32000000.0
2006-07-27 16:52:00,71.603,71.613,71.603,71.613,45800000.0
2006-07-27 16:53:00,71.621,71.624,71.617,71.617,30400000.0
2006-07-27 16:54:00,71.622,71.622,71.608,71.619,10600000.0
2006-07-27 16:55:00,71.6,71.6,71.579,71.579,27200000.0
2006-07-27 16:56:00,71.578,71.586,71.574,71.578,36800000.0
2006-07-27 16:57:00,71.583,71.604,71.583,71.604,19200000.0
2006-07-27 16:58:00,71.627,71.641,71.626,71.641,12800000.0
2006-07-27 16:59:00,71.639,71.64,71.624,71.624,50600000.0
2006-07-27 17:00:00,71.623,71.623,71.6,71.619,49600000.0
2006-07-27 17:01:00,71.633,71.636,71.626,71.636,40000000.0
2006-07-27 17:02:00,71.637,71.637,71.625,71.628,33600000.0
2006-07-27 17:03:00,71.634,71.655,71.633,71.655,44800000.0
2006-07-27 17:04:00,71.646,71.664,71.646,71.652,41600000.0
2006-07-27 17:05:00,71.647,71.654,71.639,71.639,54400000.0
2006-07-27 17:06:00,71.656,71.682,71.656,71.671,59200000.0
2006-07-27 17:07:00,71.665,71.665,71.631,71.631,34600000.0
2006-07-27 17:08:00,71.617,71.63,71.613,71.613,68800000.0
2006-07-27 17:09:00,71.622,71.628,71.615,71.628,59200000.0
2006-07-27 17:10:00,71.638,71.656,71.638,71.656,25600000.0
2006-07-27 17:11:00,71.63,71.63,71.611,71.611,38400000.0
2006-07-27 17:12:00,71.598,71.629,71.598,71.624,25600000.0
2006-07-27 17:13:00,71.618,71.618,71.607,71.607,28800000.0
2006-07-27 17:14:00,71.604,71.604,71.593,71.593,21800000.0
2006-07-27 17:15:00,71.594,71.594,71.581,71.587,19200000.0
2006-07-27 17:16:00,71.594,71.598,71.59,71.595,17600000.0
2006-07-27 17:17:00,71.603,71.614,71.603,71.609,38400000.0
2006-07-27 17:18:00,71.617,71.624,71.612,71.619,57600000.0
2006-07-27 17:19:00,71.619,71.629,71.619,71.627,24000000.0
2006-07-27 17:20:00,71.631,71.642,71.631,71.642,15400000.0
2006-07-27 17:21:00,71.643,71.654,71.643,71.654,28800000.0
2006-07-27 17:22:00,71.665,71.665,71.649,71.649,19200000.0
2006-07-27 17:23:00,71.644,71.651,71.641,71.65,11200000.0
2006-07-27 17:24:00,71.643,71.643,71.623,71.64,12800000.0
2006-07-27 17:25:00,71.641,71.644,71.627,71.644,17600000.0
2006-07-27 17:26:00,71.653,71.654,71.648,71.652,12800000.0
2006-07-27 17:27:00,71.653,71.659,71.651,71.653,46400000.0
2006-07-27 17:28:00,71.647,71.647,71.633,71.634,12200000.0
2006-07-27 17:29:00,71.627,71.633,71.62,71.632,27200000.0
2006-07-27 17:30:00,71.627,71.63,71.601,71.601,18000000.0
2006-07-27 17:31:00,71.602,71.611,71.599,71.608,88000000.0
2006-07-27 17:32:00,71.614,71.625,71.613,71.625,52800000.0
2006-07-27 17:33:00,71.635,71.648,71.634,71.646,36800000.0
2006-07-27 17:34:00,71.651,71.677,71.651,71.677,62800000.0
2006-07-27 17:35:00,71.673,71.673,71.655,71.659,42600000.0
2006-07-27 17:36:00,71.67,71.67,71.652,71.652,33600000.0
2006-07-27 17:37:00,71.666,71.666,71.637,71.642,16000000.0
2006-07-27 17:38:00,71.624,71.624,71.606,71.606,35200000.0
2006-07-27 17:39:00,71.606,71.61,71.598,71.61,16000000.0
2006-07-27 17:41:00,71.641,71.641,71.623,71.623,12800000.0
2006-07-27 17:42:00,71.629,71.629,71.617,71.623,9600000.0
2006-07-27 17:43:00,71.64,71.644,71.633,71.643,17600000.0
2006-07-27 17:44:00,71.636,71.661,71.631,71.66,30400000.0
2006-07-27 17:45:00,71.661,71.671,71.661,71.661,30400000.0
2006-07-27 17:46:00,71.661,71.663,71.642,71.642,41600000.0
2006-07-27 17:47:00,71.646,71.647,71.633,71.646,57600000.0
2006-07-27 17:48:00,71.653,71.657,71.621,71.657,57600000.0
2006-07-27 17:49:00,71.64,71.644,71.625,71.627,46400000.0
2006-07-27 17:50:00,71.628,71.637,71.628,71.629,8000000.0
2006-07-27 17:51:00,71.624,71.627,71.618,71.619,49600000.0
2006-07-27 17:52:00,71.64,71.64,71.631,71.632,43200000.0
2006-07-27 17:53:00,71.623,71.623,71.605,71.605,33600000.0
2006-07-27 17:54:00,71.601,71.614,71.601,71.614,38400000.0
2006-07-27 17:55:00,71.607,71.625,71.607,71.625,40000000.0
2006-07-27 17:56:00,71.62,71.639,71.619,71.639,44800000.0
2006-07-27 17:57:00,71.619,71.619,71.59,71.612,36800000.0
2006-07-27 17:58:00,71.615,71.615,71.602,71.603,17600000.0
2006-07-27 17:59:00,71.606,71.62,71.598,71.62,62400000.0
2006-07-27 18:00:00,71.618,71.627,71.618,71.624,51200000.0
2006-07-27 18:01:00,71.607,71.607,71.581,71.581,32000000.0
2006-07-27 18:02:00,71.585,71.591,71.577,71.577,24000000.0
2006-07-27 18:03:00,71.58,71.58,71.537,71.537,36800000.0
2006-07-27 18:04:00,71.528,71.534,71.528,71.53,34000000.0
2006-07-27 18:08:00,71.524,71.524,71.511,71.523,84800000.0
2006-07-27 18:09:00,71.528,71.528,71.506,71.518,33600000.0
2006-07-27 18:10:00,71.518,71.518,71.5,71.517,16000000.0
2006-07-27 18:11:00,71.536,71.536,71.521,71.523,12800000.0
2006-07-27 18:12:00,71.517,71.526,71.514,71.514,12800000.0
2006-07-27 18:13:00,71.513,71.513,71.504,71.504,26600000.0
2006-07-27 18:14:00,71.506,71.511,71.504,71.504,19200000.0
2006-07-27 18:15:00,71.509,71.514,71.502,71.514,30400000.0
2006-07-27 18:16:00,71.507,71.508,71.492,71.499,56000000.0
2006-07-27 18:17:00,71.489,71.491,71.479,71.479,43200000.0
2006-07-27 18:18:00,71.486,71.495,71.486,71.491,30400000.0
2006-07-27 18:19:00,71.496,71.502,71.485,71.485,45800000.0
2006-07-27 18:21:00,71.476,71.485,71.474,71.478,12800000.0
2006-07-27 18:22:00,71.488,71.493,71.485,71.49,33600000.0
2006-07-27 18:23:00,71.493,71.493,71.477,71.483,46400000.0
2006-07-27 18:24:00,71.484,71.496,71.481,71.496,52800000.0
2006-07-27 18:25:00,71.495,71.499,71.479,71.481,33600000.0
2006-07-27 18:26:00,71.475,71.492,71.475,71.479,12800000.0
2006-07-27 18:27:00,71.49,71.495,71.483,71.495,33600000.0
2006-07-27 18:28:00,71.497,71.5,71.492,71.498,12800000.0
2006-07-27 18:29:00,71.499,71.499,71.49,71.491,25600000.0
2006-07-27 18:30:00,71.491,71.498,71.486,71.489,36800000.0
2006-07-27 18:31:00,71.493,71.493,71.481,71.488,11200000.0
2006-07-27 18:32:00,71.482,71.487,71.48,71.484,70200000.0
2006-07-27 18:33:00,71.488,71.508,71.488,71.508,32000000.0
2006-07-27 18:34:00,71.517,71.517,71.498,71.498,18600000.0
2006-07-27 18:35:00,71.496,71.505,71.493,71.499,42600000.0
2006-07-27 18:36:00,71.508,71.508,71.507,71.507,3200000.0
2006-07-27 18:37:00,71.513,71.545,71.513,71.545,36200000.0
2006-07-27 18:38:00,71.555,71.566,71.551,71.564,49600000.0
2006-07-27 18:39:00,71.553,71.564,71.547,71.564,76800000.0
2006-07-27 18:40:00,71.568,71.568,71.544,71.567,65600000.0
2006-07-27 18:41:00,71.56,71.581,71.56,71.565,72000000.0
2006-07-27 18:42:00,71.573,71.573,71.558,71.562,78400000.0
2006-07-27 18:43:00,71.561,71.582,71.561,71.582,49600000.0
2006-07-27 18:44:00,71.581,71.581,71.571,71.576,30400000.0
2006-07-27 18:45:00,71.576,71.576,71.557,71.572,12800000.0
2006-07-27 18:46:00,71.592,71.601,71.589,71.593,12800000.0
2006-07-27 18:47:00,71.582,71.589,71.574,71.574,13800000.0
2006-07-27 18:48:00,71.576,71.585,71.575,71.585,28800000.0
2006-07-27 18:49:00,71.587,71.599,71.586,71.595,24000000.0
2006-07-27 18:50:00,71.591,71.594,71.589,71.589,46400000.0
2006-07-27 18:51:00,71.598,71.601,71.594,71.599,12800000.0
2006-07-27 18:52:00,71.584,71.591,71.584,71.585,19200000.0
2006-07-27 18:53:00,71.592,71.604,71.58,71.604,30400000.0
2006-07-27 18:54:00,71.61,71.61,71.604,71.609,19200000.0
2006-07-27 18:55:00,71.606,71.619,71.597,71.599,22400000.0
2006-07-27 18:57:00,71.611,71.623,71.611,71.623,19200000.0
2006-07-27 19:00:00,71.623,71.634,71.623,71.634,14400000.0
2006-07-27 19:01:00,71.637,71.637,71.625,71.625,11200000.0
2006-07-27 19:02:00,71.62,71.622,71.614,71.614,43200000.0
2006-07-27 19:03:00,71.621,71.621,71.611,71.616,14400000.0
2006-07-27 19:04:00,71.627,71.627,71.618,71.618,14400000.0
2006-07-27 19:05:00,71.612,71.618,71.598,71.618,17600000.0
2006-07-27 19:06:00,71.614,71.614,71.6,71.609,56000000.0
2006-07-27 19:07:00,71.615,71.638,71.615,71.638,35200000.0
2006-07-27 19:08:00,71.644,71.644,71.633,71.634,22400000.0
2006-07-27 19:09:00,71.642,71.657,71.642,71.651,12800000.0
2006-07-27 19:10:00,71.658,71.658,71.644,71.654,17600000.0
2006-07-27 19:12:00,71.653,71.66,71.652,71.652,24000000.0
2006-07-27 19:13:00,71.642,71.647,71.632,71.646,16000000.0
2006-07-27 19:14:00,71.643,71.658,71.643,71.646,12800000.0
2006-07-27 19:15:00,71.644,71.644,71.626,71.635,16000000.0
2006-07-27 19:16:00,71.64,71.64,71.59,71.59,12800000.0
2006-07-27 19:17:00,71.586,71.598,71.585,71.598,14400000.0
2006-07-27 19:18:00,71.598,71.616,71.595,71.616,32000000.0
2006-07-27 19:19:00,71.599,71.601,71.592,71.601,11200000.0
2006-07-27 19:20:00,71.599,71.604,71.589,71.604,14400000.0
2006-07-27 19:21:00,71.601,71.607,71.601,71.606,17600000.0
2006-07-27 19:22:00,71.618,71.618,71.606,71.612,14400000.0
2006-07-27 19:23:00,71.607,71.61,71.583,71.61,16000000.0
2006-07-27 19:24:00,71.619,71.626,71.614,71.622,48000000.0
2006-07-27 19:25:00,71.618,71.622,71.615,71.615,12800000.0
2006-07-27 19:26:00,71.608,71.615,71.607,71.615,41600000.0
2006-07-27 19:27:00,71.61,71.615,71.606,71.615,14400000.0
2006-07-27 19:30:00,71.616,71.616,71.606,71.607,11200000.0
2006-07-27 19:32:00,71.605,71.605,71.595,71.595,11200000.0
2006-07-27 19:33:00,71.606,71.612,71.606,71.612,12800000.0
2006-07-27 19:34:00,71.6,71.602,71.594,71.597,12800000.0
2006-07-27 19:35:00,71.596,71.613,71.595,71.613,17600000.0
2006-07-27 19:37:00,71.611,71.622,71.611,71.613,11200000.0
2006-07-27 19:38:00,71.583,71.583,71.568,71.568,10600000.0
2006-07-27 19:39:00,71.567,71.581,71.567,71.578,12800000.0
2006-07-27 19:40:00,71.565,71.583,71.565,71.581,11200000.0
2006-07-27 19:43:00,71.577,71.582,71.574,71.578,11200000.0
2006-07-27 19:44:00,71.584,71.596,71.582,71.591,11200000.0
2006-07-27 19:45:00,71.589,71.602,71.589,71.593,16000000.0
2006-07-27 19:49:00,71.577,71.583,71.575,71.583,30400000.0
2006-07-27 19:50:00,71.582,71.586,71.579,71.586,12800000.0
2006-07-27 19:51:00,71.583,71.591,71.582,71.582,12800000.0
2006-07-27 19:52:00,71.571,71.583,71.565,71.571,16000000.0
2006-07-27 19:53:00,71.574,71.579,71.573,71.579,11200000.0
2006-07-27 19:54:00,71.586,71.606,71.586,71.602,12800000.0
2006-07-27 19:55:00,71.615,71.621,71.615,71.619,11200000.0
2006-07-27 19:56:00,71.613,71.626,71.612,71.621,16000000.0
2006-07-27 19:57:00,71.594,71.597,71.583,71.597,12800000.0
2006-07-27 19:58:00,71.596,71.604,71.594,71.604,11200000.0
2006-07-27 19:59:00,71.605,71.609,71.605,71.609,6400000.0
2006-07-27 20:00:00,71.609,71.61,71.601,71.607,17600000.0
2006-07-27 20:01:00,71.595,71.6,71.585,71.588,12800000.0
2006-07-27 20:02:00,71.607,71.64,71.607,71.609,17600000.0
2006-07-27 20:03:00,71.615,71.615,71.608,71.609,16000000.0
2006-07-27 20:04:00,71.603,71.63,71.603,71.608,30400000.0
2006-07-27 20:05:00,71.599,71.638,71.599,71.638,12800000.0
2006-07-27 20:06:00,71.64,71.648,71.63,71.648,11200000.0
2006-07-27 20:07:00,71.638,71.643,71.63,71.638,17600000.0
2006-07-27 20:08:00,71.649,71.661,71.645,71.645,38400000.0
2006-07-27 20:09:00,71.655,71.655,71.644,71.653,11200000.0
2006-07-27 20:10:00,71.634,71.657,71.634,71.655,14400000.0
2006-07-27 20:11:00,71.655,71.655,71.641,71.644,11200000.0
2006-07-27 20:12:00,71.647,71.648,71.636,71.636,11200000.0
2006-07-27 20:13:00,71.616,71.622,71.61,71.622,11200000.0
2006-07-27 20:14:00,71.644,71.648,71.586,71.648,14400000.0
2006-07-27 20:15:00,71.651,71.664,71.65,71.664,11200000.0
2006-07-27 20:16:00,71.667,71.672,71.665,71.666,28800000.0
2006-07-27 20:17:00,71.67,71.67,71.645,71.669,33600000.0
2006-07-27 20:18:00,71.682,71.691,71.675,71.691,11200000.0
2006-07-27 20:19:00,71.68,71.683,71.661,71.683,10600000.0
2006-07-27 20:20:00,71.686,71.688,71.678,71.682,19200000.0
2006-07-27 20:21:00,71.679,71.679,71.658,71.661,12800000.0
2006-07-27 20:22:00,71.664,71.694,71.664,71.694,14400000.0
2006-07-27 20:23:00,71.685,71.687,71.678,71.679,12800000.0
2006-07-27 20:24:00,71.691,71.723,71.691,71.723,16000000.0
2006-07-27 20:25:00,71.721,71.723,71.7,71.7,11200000.0
2006-07-27 20:26:00,71.709,71.725,71.709,71.725,16000000.0
2006-07-27 20:27:00,71.721,71.721,71.703,71.717,16000000.0
2006-07-27 20:28:00,71.729,71.746,71.726,71.726,11200000.0
2006-07-27 20:29:00,71.711,71.715,71.702,71.705,12800000.0
2006-07-27 20:30:00,71.706,71.721,71.706,71.712,27200000.0
2006-07-27 20:31:00,71.716,71.717,71.689,71.69,11200000.0
2006-07-27 20:32:00,71.685,71.685,71.675,71.685,9000000.0
2006-07-27 20:33:00,71.697,71.704,71.69,71.7,12800000.0
2006-07-27 20:34:00,71.708,71.71,71.706,71.706,11200000.0
2006-07-27 20:35:00,71.714,71.718,71.707,71.708,11200000.0
2006-07-27 20:36:00,71.709,71.709,71.693,71.696,16000000.0
2006-07-27 20:37:00,71.671,71.671,71.658,71.666,8000000.0
2006-07-27 20:38:00,71.653,71.665,71.653,71.661,12800000.0
2006-07-27 20:39:00,71.664,71.664,71.654,71.657,11200000.0
2006-07-27 20:40:00,71.659,71.662,71.647,71.651,11200000.0
2006-07-27 20:41:00,71.653,71.659,71.643,71.643,14400000.0
2006-07-27 20:42:00,71.638,71.638,71.626,71.627,11200000.0
2006-07-27 20:43:00,71.627,71.627,71.619,71.622,14400000.0
2006-07-27 20:44:00,71.637,71.655,71.637,71.655,6400000.0
2006-07-27 20:45:00,71.669,71.669,71.661,71.662,12800000.0
2006-07-27 20:46:00,71.667,71.734,71.667,71.733,14400000.0
2006-07-27 20:47:00,71.736,71.736,71.703,71.703,12800000.0
2006-07-27 20:49:00,71.709,71.713,71.701,71.701,8000000.0
2006-07-27 20:50:00,71.694,71.708,71.689,71.708,14400000.0
2006-07-27 20:51:00,71.714,71.715,71.706,71.713,29200000.0
2006-07-27 20:53:00,71.715,71.715,71.708,71.708,16000000.0
2006-07-27 20:55:00,71.708,71.708,71.692,71.702,11200000.0
2006-07-27 20:56:00,71.698,71.699,71.691,71.699,8000000.0
2006-07-27 20:57:00,71.698,71.709,71.698,71.709,12800000.0
2006-07-27 20:58:00,71.701,71.705,71.689,71.697,11200000.0
2006-07-27 20:59:00,71.696,71.696,71.692,71.695,11200000.0
2006-07-27 21:00:00,71.7,71.704,71.694,71.704,17600000.0
2006-07-27 21:01:00,71.698,71.711,71.693,71.711,11200000.0
2006-07-27 21:04:00,71.706,71.709,71.7,71.709,16000000.0
2006-07-27 21:07:00,71.707,71.709,71.697,71.708,14400000.0
2006-07-27 21:08:00,71.71,71.71,71.701,71.705,16000000.0
2006-07-27 21:12:00,71.7,71.704,71.695,71.696,12800000.0
2006-07-27 21:13:00,71.695,71.7,71.682,71.695,16000000.0
2006-07-27 21:14:00,71.699,71.703,71.688,71.697,12800000.0
2006-07-27 21:15:00,71.689,71.699,71.689,71.693,14400000.0
2006-07-27 21:16:00,71.704,71.707,71.704,71.705,9600000.0
2006-07-27 21:17:00,71.705,71.715,71.699,71.699,12800000.0
2006-07-27 21:18:00,71.697,71.697,71.605,71.693,12800000.0
2006-07-27 21:21:00,71.693,71.696,71.692,71.692,11200000.0
2006-07-27 21:22:00,71.692,71.692,71.679,71.688,12800000.0
2006-07-27 21:23:00,71.669,71.68,71.669,71.673,11200000.0
2006-07-27 21:24:00,71.673,71.673,71.661,71.661,11200000.0
2006-07-27 21:25:00,71.673,71.677,71.669,71.675,11200000.0
2006-07-27 21:28:00,71.678,71.681,71.664,71.672,11200000.0
2006-07-27 21:29:00,71.675,71.687,71.675,71.682,11200000.0
2006-07-27 21:30:00,71.679,71.679,71.668,71.671,12800000.0
2006-07-27 21:31:00,71.645,71.649,71.642,71.645,11200000.0
2006-07-27 21:32:00,71.645,71.647,71.64,71.646,13800000.0
2006-07-27 21:33:00,71.635,71.652,71.635,71.65,11200000.0
2006-07-27 21:34:00,71.639,71.645,71.631,71.631,17000000.0
2006-07-27 21:35:00,71.638,71.643,71.637,71.637,12800000.0
2006-07-27 21:37:00,71.633,71.652,71.633,71.652,16000000.0
2006-07-27 21:40:00,71.655,71.665,71.654,71.665,11200000.0
2006-07-27 21:45:00,71.66,71.666,71.659,71.665,17600000.0
2006-07-27 21:46:00,71.669,71.669,71.655,71.662,14400000.0
2006-07-27 21:48:00,71.66,71.66,71.641,71.652,16000000.0
2006-07-27 21:50:00,71.654,71.66,71.643,71.648,12800000.0
2006-07-27 21:54:00,71.663,71.665,71.659,71.662,11200000.0
2006-07-27 21:56:00,71.665,71.665,71.655,71.656,12800000.0
2006-07-27 21:59:00,71.66,71.662,71.652,71.655,12800000.0
2006-07-27 22:01:00,71.662,71.671,71.66,71.671,11200000.0
2006-07-27 22:02:00,71.674,71.68,71.671,71.68,16000000.0
2006-07-27 22:04:00,71.68,71.69,71.68,71.69,16000000.0
2006-07-27 22:05:00,71.694,71.702,71.691,71.691,11200000.0
2006-07-27 22:06:00,71.69,71.701,71.689,71.689,12800000.0
2006-07-27 22:07:00,71.693,71.699,71.693,71.696,16000000.0
2006-07-27 22:08:00,71.699,71.705,71.685,71.701,16000000.0
2006-07-27 22:09:00,71.688,71.696,71.685,71.694,12800000.0
2006-07-27 22:10:00,71.691,71.698,71.691,71.695,12800000.0
2006-07-27 22:12:00,71.698,71.698,71.688,71.688,12800000.0
2006-07-27 22:13:00,71.671,71.687,71.669,71.686,12800000.0
2006-07-27 22:14:00,71.685,71.692,71.682,71.683,12200000.0
2006-07-27 22:15:00,71.674,71.678,71.671,71.678,14400000.0
2006-07-27 22:16:00,71.685,71.696,71.685,71.692,12800000.0
2006-07-27 22:19:00,71.676,71.676,71.664,71.664,14400000.0
2006-07-27 22:20:00,71.666,71.683,71.666,71.683,12200000.0
2006-07-27 22:23:00,71.686,71.691,71.682,71.689,12800000.0
2006-07-27 22:24:00,71.683,71.684,71.679,71.679,11200000.0
2006-07-27 22:27:00,71.694,71.698,71.693,71.694,12800000.0
2006-07-27 22:29:00,71.688,71.696,71.686,71.691,16000000.0
2006-07-27 22:30:00,71.699,71.707,71.692,71.703,17000000.0
2006-07-27 22:32:00,71.706,71.721,71.655,71.717,11200000.0
2006-07-27 22:33:00,71.717,71.719,71.699,71.705,11600000.0
2006-07-27 22:34:00,71.706,71.706,71.684,71.684,11200000.0
2006-07-27 22:36:00,71.705,71.705,71.691,71.696,17600000.0
2006-07-27 22:37:00,71.696,71.696,71.688,71.688,25600000.0
2006-07-27 22:38:00,71.685,71.685,71.671,71.681,17600000.0
2006-07-27 22:39:00,71.675,71.679,71.673,71.676,12800000.0
2006-07-27 22:40:00,71.669,71.675,71.664,71.667,11200000.0
2006-07-27 22:42:00,71.653,71.663,71.651,71.654,17600000.0
2006-07-27 22:44:00,71.659,71.665,71.656,71.664,12800000.0
2006-07-27 22:45:00,71.661,71.665,71.654,71.66,16000000.0
2006-07-27 22:47:00,71.658,71.665,71.656,71.656,17600000.0
2006-07-27 22:48:00,71.659,71.66,71.65,71.65,8000000.0
2006-07-27 22:49:00,71.648,71.654,71.647,71.654,12200000.0
2006-07-27 22:54:00,71.661,71.661,71.647,71.656,11200000.0
2006-07-27 22:55:00,71.646,71.659,71.646,71.659,12800000.0
2006-07-27 22:56:00,71.65,71.66,71.649,71.66,17600000.0
2006-07-27 22:58:00,71.668,71.672,71.668,71.672,4800000.0
2006-07-27 23:25:00,71.667,71.67,71.655,71.656,16000000.0
2006-07-27 23:30:00,71.653,71.66,71.649,71.659,14400000.0
2006-07-27 23:34:00,71.664,71.664,71.654,71.662,16400000.0
2006-07-27 23:35:00,71.65,71.656,71.641,71.642,16000000.0
2006-07-27 23:36:00,71.654,71.78,71.654,71.78,12800000.0
2006-07-27 23:37:00,71.794,71.794,71.766,71.766,12800000.0
2006-07-27 23:38:00,71.73,71.757,71.73,71.757,11200000.0
2006-07-27 23:41:00,71.784,71.789,71.772,71.773,12800000.0
2006-07-27 23:42:00,71.783,71.785,71.771,71.771,8000000.0
2006-07-27 23:43:00,71.777,71.779,71.769,71.774,11200000.0
2006-07-27 23:46:00,71.769,71.774,71.762,71.762,17600000.0
2006-07-27 23:47:00,71.783,71.783,71.755,71.764,12800000.0
2006-07-27 23:48:00,71.749,71.754,71.691,71.754,8000000.0
2006-07-27 23:49:00,71.76,71.78,71.75,71.78,12800000.0
2006-07-27 23:50:00,71.794,71.794,71.784,71.784,11200000.0
2006-07-27 23:54:00,71.777,71.802,71.764,71.802,14400000.0
2006-07-27 23:55:00,71.802,71.808,71.802,71.803,14400000.0
2006-07-27 23:56:00,71.724,71.82,71.724,71.764,11200000.0
2006-07-27 23:58:00,71.759,71.785,71.759,71.785,11200000.0
2006-07-27 23:59:00,71.769,71.791,71.76,71.787,14400000.0
2006-07-28 00:00:00,71.796,71.801,71.795,71.798,9600000.0
2006-07-28 00:01:00,71.786,71.797,71.769,71.796,12800000.0
2006-07-28 00:02:00,71.802,71.802,71.79,71.796,12800000.0
2006-07-28 00:03:00,71.795,71.795,71.789,71.79,10600000.0
2006-07-28 00:05:00,71.784,71.787,71.771,71.777,11200000.0
2006-07-28 00:06:00,71.787,71.802,71.786,71.802,11200000.0
2006-07-28 00:07:00,71.798,71.798,71.786,71.786,8000000.0
2006-07-28 00:09:00,71.787,71.79,71.772,71.785,11200000.0
2006-07-28 00:10:00,71.791,71.792,71.779,71.788,12800000.0
2006-07-28 00:12:00,71.788,71.788,71.777,71.786,8000000.0
2006-07-28 00:13:00,71.786,71.793,71.786,71.788,11200000.0
2006-07-28 00:14:00,71.789,71.791,71.781,71.788,14400000.0
2006-07-28 00:15:00,71.792,71.792,71.772,71.786,14400000.0
2006-07-28 00:19:00,71.785,71.794,71.785,71.791,12800000.0
2006-07-28 00:20:00,71.778,71.779,71.774,71.774,17600000.0
2006-07-28 00:22:00,71.778,71.811,71.778,71.795,17600000.0
2006-07-28 00:23:00,71.811,71.811,71.802,71.802,12800000.0
2006-07-28 00:24:00,71.808,71.814,71.798,71.814,14400000.0
2006-07-28 00:25:00,71.806,71.806,71.796,71.8,11200000.0
2006-07-28 00:26:00,71.804,71.804,71.799,71.803,12800000.0
2006-07-28 00:27:00,71.8,71.805,71.8,71.804,12800000.0
2006-07-28 00:28:00,71.776,71.776,71.724,71.724,31400000.0
2006-07-28 00:29:00,71.742,71.768,71.742,71.768,8000000.0
2006-07-28 00:30:00,71.772,71.773,71.765,71.767,8000000.0
2006-07-28 00:31:00,71.766,71.769,71.764,71.769,12800000.0
2006-07-28 00:32:00,71.757,71.767,71.752,71.767,12800000.0
2006-07-28 00:34:00,71.783,71.787,71.779,71.786,19200000.0
2006-07-28 00:36:00,71.787,71.8,71.784,71.8,12800000.0
2006-07-28 00:40:00,71.801,71.805,71.801,71.805,8000000.0
2006-07-28 00:41:00,71.81,71.813,71.781,71.784,16000000.0
2006-07-28 00:42:00,71.765,71.782,71.765,71.777,12800000.0
2006-07-28 00:43:00,71.78,71.797,71.78,71.797,16000000.0
2006-07-28 00:44:00,71.803,71.83,71.791,71.83,17600000.0
2006-07-28 00:45:00,71.808,71.808,71.722,71.726,12800000.0
2006-07-28 00:46:00,71.76,71.775,71.76,71.77,14400000.0
2006-07-28 00:47:00,71.761,71.761,71.739,71.743,12800000.0
2006-07-28 00:49:00,71.735,71.735,71.717,71.717,11200000.0
2006-07-28 00:51:00,71.723,71.723,71.689,71.718,11200000.0
2006-07-28 00:53:00,71.711,71.719,71.705,71.706,10600000.0
2006-07-28 00:54:00,71.689,71.695,71.688,71.688,17600000.0
2006-07-28 00:55:00,71.685,71.692,71.684,71.684,12800000.0
2006-07-28 00:56:00,71.69,71.698,71.69,71.696,12800000.0
2006-07-28 00:57:00,71.698,71.698,71.684,71.684,12800000.0
2006-07-28 00:58:00,71.682,71.682,71.666,71.668,12800000.0
2006-07-28 00:59:00,71.656,71.667,71.651,71.663,10600000.0
2006-07-28 01:00:00,71.654,71.661,71.646,71.653,16000000.0
2006-07-28 01:01:00,71.639,71.657,71.639,71.656,14400000.0
2006-07-28 01:02:00,71.66,71.666,71.657,71.657,8000000.0
2006-07-28 01:03:00,71.646,71.649,71.627,71.627,11200000.0
2006-07-28 01:04:00,71.614,71.614,71.581,71.581,12800000.0
2006-07-28 01:05:00,71.576,71.576,71.552,71.563,11200000.0
2006-07-28 01:06:00,71.565,71.576,71.508,71.575,12800000.0
2006-07-28 01:07:00,71.577,71.577,71.558,71.558,12800000.0
2006-07-28 01:08:00,71.563,71.576,71.563,71.569,16000000.0
2006-07-28 01:09:00,71.574,71.578,71.57,71.578,17600000.0
2006-07-28 01:10:00,71.576,71.576,71.569,71.576,16000000.0
2006-07-28 01:11:00,71.58,71.591,71.579,71.589,11200000.0
2006-07-28 01:12:00,71.583,71.583,71.574,71.574,16000000.0
2006-07-28 01:13:00,71.572,71.574,71.564,71.574,8000000.0
2006-07-28 01:14:00,71.584,71.588,71.575,71.575,16000000.0
2006-07-28 01:16:00,71.584,71.584,71.574,71.582,25600000.0
2006-07-28 01:17:00,71.585,71.585,71.571,71.577,10600000.0
2006-07-28 01:18:00,71.585,71.595,71.58,71.593,12800000.0
2006-07-28 01:21:00,71.594,71.6,71.592,71.597,12800000.0
2006-07-28 01:22:00,71.599,71.599,71.588,71.592,12800000.0
2006-07-28 01:23:00,71.586,71.586,71.577,71.577,11200000.0
2006-07-28 01:24:00,71.59,71.595,71.586,71.595,12200000.0
2006-07-28 01:25:00,71.592,71.592,71.577,71.591,12800000.0
2006-07-28 01:27:00,71.604,71.606,71.598,71.602,12800000.0
2006-07-28 01:28:00,71.595,71.605,71.595,71.6,18000000.0
2006-07-28 01:29:00,71.595,71.609,71.587,71.602,17000000.0
2006-07-28 01:30:00,71.6,71.655,71.6,71.655,11200000.0
2006-07-28 01:31:00,71.637,71.646,71.609,71.646,11200000.0
2006-07-28 01:32:00,71.663,71.678,71.663,71.67,12800000.0
2006-07-28 01:33:00,71.67,71.687,71.669,71.687,11200000.0
2006-07-28 01:34:00,71.685,71.695,71.682,71.695,24000000.0
2006-07-28 01:35:00,71.695,71.714,71.684,71.714,14400000.0
2006-07-28 01:36:00,71.72,71.729,71.717,71.717,10600000.0
2006-07-28 01:37:00,71.702,71.704,71.692,71.692,14800000.0
2006-07-28 01:38:00,71.684,71.71,71.68,71.71,17600000.0
2006-07-28 01:39:00,71.705,71.708,71.702,71.705,14400000.0
2006-07-28 01:40:00,71.696,71.698,71.681,71.692,11200000.0
2006-07-28 01:41:00,71.694,71.707,71.692,71.707,12800000.0
2006-07-28 01:42:00,71.718,71.728,71.718,71.728,11200000.0
2006-07-28 01:43:00,71.726,71.726,71.719,71.724,11200000.0
2006-07-28 01:44:00,71.719,71.727,71.703,71.727,12800000.0
2006-07-28 01:45:00,71.73,71.73,71.72,71.723,16000000.0
2006-07-28 01:46:00,71.712,71.729,71.712,71.721,16000000.0
2006-07-28 01:47:00,71.713,71.716,71.692,71.692,14400000.0
2006-07-28 01:48:00,71.701,71.713,71.693,71.704,12800000.0
2006-07-28 01:49:00,71.706,71.723,71.706,71.711,16000000.0
2006-07-28 01:50:00,71.709,71.709,71.679,71.682,14400000.0
2006-07-28 01:51:00,71.704,71.73,71.704,71.73,10600000.0
2006-07-28 01:52:00,71.736,71.736,71.729,71.731,20800000.0
2006-07-28 01:54:00,71.718,71.739,71.717,71.739,8000000.0
2006-07-28 01:55:00,71.736,71.743,71.73,71.73,12800000.0
2006-07-28 01:56:00,71.745,71.751,71.745,71.751,12800000.0
2006-07-28 01:57:00,71.755,71.757,71.751,71.754,11200000.0
2006-07-28 01:59:00,71.742,71.742,71.725,71.735,9600000.0
2006-07-28 02:00:00,71.729,71.734,71.723,71.734,11200000.0
2006-07-28 02:01:00,71.732,71.74,71.721,71.74,17000000.0
2006-07-28 02:02:00,71.727,71.727,71.715,71.725,12800000.0
2006-07-28 02:03:00,71.722,71.728,71.72,71.725,16000000.0
2006-07-28 02:04:00,71.729,71.754,71.729,71.754,12800000.0
2006-07-28 02:05:00,71.767,71.767,71.759,71.761,12800000.0
2006-07-28 02:06:00,71.761,71.767,71.759,71.759,12800000.0
2006-07-28 02:07:00,71.757,71.757,71.741,71.744,12800000.0
2006-07-28 02:08:00,71.75,71.755,71.744,71.748,18000000.0
2006-07-28 02:09:00,71.743,71.743,71.716,71.727,16400000.0
2006-07-28 02:10:00,71.713,71.726,71.713,71.721,9600000.0
2006-07-28 02:11:00,71.724,71.733,71.713,71.733,12800000.0
2006-07-28 02:12:00,71.734,71.746,71.734,71.739,11200000.0
2006-07-28 02:13:00,71.741,71.746,71.735,71.739,11200000.0
2006-07-28 02:14:00,71.742,71.745,71.738,71.738,11200000.0
2006-07-28 02:15:00,71.74,71.743,71.729,71.738,11200000.0
2006-07-28 02:16:00,71.738,71.742,71.674,71.742,9600000.0
2006-07-28 02:17:00,71.749,71.751,71.743,71.747,11200000.0
2006-07-28 02:18:00,71.745,71.747,71.736,71.739,12800000.0
2006-07-28 02:20:00,71.745,71.747,71.744,71.746,8000000.0
2006-07-28 02:21:00,71.739,71.745,71.734,71.743,17600000.0
2006-07-28 02:22:00,71.747,71.752,71.741,71.745,12800000.0
2006-07-28 02:23:00,71.739,71.743,71.727,71.727,12800000.0
2006-07-28 02:24:00,71.716,71.728,71.632,71.727,11200000.0
2006-07-28 02:25:00,71.716,71.716,71.696,71.696,17600000.0
2006-07-28 02:26:00,71.699,71.7,71.689,71.693,17600000.0
2006-07-28 02:27:00,71.715,71.715,71.678,71.678,17600000.0
2006-07-28 02:28:00,71.665,71.679,71.665,71.675,14400000.0
2006-07-28 02:29:00,71.685,71.69,71.678,71.678,11200000.0
2006-07-28 02:30:00,71.674,71.688,71.674,71.682,11200000.0
2006-07-28 02:31:00,71.68,71.688,71.671,71.678,17600000.0
2006-07-28 02:32:00,71.689,71.69,71.675,71.686,11200000.0
2006-07-28 02:33:00,71.677,71.679,71.657,71.657,11200000.0
2006-07-28 02:34:00,71.649,71.655,71.644,71.65,14400000.0
2006-07-28 02:37:00,71.657,71.659,71.647,71.647,12800000.0
2006-07-28 02:39:00,71.653,71.657,71.65,71.654,16000000.0
2006-07-28 02:40:00,71.655,71.655,71.624,71.624,12800000.0
2006-07-28 02:41:00,71.63,71.641,71.629,71.641,11200000.0
2006-07-28 02:43:00,71.625,71.627,71.616,71.624,11200000.0
2006-07-28 02:44:00,71.627,71.627,71.612,71.619,12800000.0
2006-07-28 02:45:00,71.627,71.627,71.618,71.618,11200000.0
2006-07-28 02:46:00,71.617,71.617,71.611,71.613,12800000.0
2006-07-28 02:47:00,71.618,71.626,71.614,71.619,13200000.0
2006-07-28 02:48:00,71.623,71.635,71.623,71.63,14400000.0
2006-07-28 02:49:00,71.625,71.631,71.617,71.631,17000000.0
2006-07-28 02:50:00,71.636,71.642,71.633,71.642,11200000.0
2006-07-28 02:51:00,71.642,71.642,71.624,71.637,11200000.0
2006-07-28 02:52:00,71.642,71.657,71.598,71.657,11200000.0
2006-07-28 02:53:00,71.655,71.664,71.652,71.652,11200000.0
2006-07-28 02:54:00,71.566,71.662,71.566,71.662,11200000.0
2006-07-28 02:55:00,71.646,71.651,71.645,71.645,11200000.0
2006-07-28 02:56:00,71.65,71.653,71.644,71.651,11200000.0
2006-07-28 02:57:00,71.66,71.66,71.65,71.659,11200000.0
2006-07-28 02:58:00,71.65,71.67,71.65,71.67,8000000.0
2006-07-28 02:59:00,71.669,71.673,71.665,71.667,11200000.0
2006-07-28 03:00:00,71.653,71.653,71.528,71.528,11200000.0
2006-07-28 03:01:00,71.626,71.648,71.626,71.648,11200000.0
2006-07-28 03:02:00,71.646,71.649,71.637,71.637,11200000.0
2006-07-28 03:03:00,71.651,71.666,71.651,71.662,14400000.0
2006-07-28 03:04:00,71.653,71.654,71.65,71.652,11200000.0
2006-07-28 03:05:00,71.648,71.648,71.642,71.645,16000000.0
2006-07-28 03:06:00,71.64,71.641,71.635,71.64,16000000.0
2006-07-28 03:07:00,71.629,71.645,71.629,71.644,14400000.0
2006-07-28 03:08:00,71.65,71.65,71.633,71.642,10600000.0
2006-07-28 03:09:00,71.638,71.638,71.621,71.63,11200000.0
2006-07-28 03:10:00,71.633,71.638,71.627,71.632,15400000.0
2006-07-28 03:12:00,71.634,71.655,71.634,71.636,17600000.0
2006-07-28 03:13:00,71.651,71.651,71.639,71.647,16000000.0
2006-07-28 03:15:00,71.651,71.655,71.649,71.654,17600000.0
2006-07-28 03:16:00,71.639,71.65,71.638,71.646,14400000.0
2006-07-28 03:17:00,71.645,71.666,71.645,71.666,11200000.0
2006-07-28 03:19:00,71.658,71.658,71.636,71.636,12800000.0
2006-07-28 03:20:00,71.636,71.643,71.632,71.643,12800000.0
2006-07-28 03:21:00,71.642,71.644,71.628,71.644,14400000.0
2006-07-28 03:22:00,71.645,71.645,71.639,71.642,11200000.0
2006-07-28 03:23:00,71.646,71.646,71.63,71.638,9600000.0
2006-07-28 03:24:00,71.636,71.64,71.63,71.64,9600000.0
2006-07-28 03:25:00,71.62,71.627,71.615,71.623,17600000.0
2006-07-28 03:26:00,71.621,71.621,71.595,71.595,12800000.0
2006-07-28 03:27:00,71.593,71.595,71.585,71.585,14400000.0
2006-07-28 03:28:00,71.582,71.584,71.578,71.578,11200000.0
2006-07-28 03:29:00,71.559,71.568,71.558,71.558,12800000.0
2006-07-28 03:30:00,71.556,71.556,71.49,71.528,17600000.0
2006-07-28 03:31:00,71.533,71.533,71.515,71.515,12800000.0
2006-07-28 03:32:00,71.499,71.499,71.491,71.491,8000000.0
2006-07-28 03:33:00,71.512,71.537,71.512,71.533,11200000.0
2006-07-28 03:34:00,71.532,71.54,71.53,71.54,11200000.0
2006-07-28 03:36:00,71.545,71.545,71.534,71.534,11200000.0
2006-07-28 03:37:00,71.536,71.539,71.531,71.531,17600000.0
2006-07-28 03:38:00,71.516,71.551,71.516,71.551,12800000.0
2006-07-28 03:39:00,71.551,71.558,71.487,71.558,14400000.0
2006-07-28 03:40:00,71.556,71.556,71.545,71.545,12800000.0
2006-07-28 03:41:00,71.542,71.542,71.537,71.537,11200000.0
2006-07-28 03:43:00,71.554,71.554,71.536,71.55,11200000.0
2006-07-28 03:44:00,71.545,71.547,71.533,71.541,12800000.0
2006-07-28 03:46:00,71.539,71.549,71.538,71.549,11200000.0
2006-07-28 03:47:00,71.552,71.552,71.54,71.541,11200000.0
2006-07-28 03:48:00,71.547,71.554,71.546,71.554,11200000.0
2006-07-28 03:50:00,71.546,71.555,71.545,71.55,11200000.0
2006-07-28 03:51:00,71.551,71.56,71.551,71.56,17600000.0
2006-07-28 03:52:00,71.562,71.562,71.537,71.554,14400000.0
2006-07-28 03:53:00,71.554,71.554,71.545,71.547,9600000.0
2006-07-28 03:54:00,71.55,71.55,71.538,71.545,13800000.0
2006-07-28 03:55:00,71.544,71.555,71.541,71.555,14400000.0
2006-07-28 03:56:00,71.577,71.6,71.577,71.598,12800000.0
2006-07-28 03:57:00,71.603,71.603,71.593,71.603,12200000.0
2006-07-28 03:58:00,71.604,71.611,71.603,71.605,16000000.0
2006-07-28 03:59:00,71.61,71.632,71.61,71.632,12800000.0
2006-07-28 04:00:00,71.622,71.622,71.585,71.585,14400000.0
2006-07-28 04:01:00,71.591,71.591,71.569,71.573,11200000.0
2006-07-28 04:02:00,71.57,71.574,71.567,71.567,8000000.0
2006-07-28 04:03:00,71.569,71.576,71.563,71.563,12800000.0
2006-07-28 04:04:00,71.558,71.569,71.558,71.56,12800000.0
2006-07-28 04:05:00,71.562,71.567,71.557,71.557,11200000.0
2006-07-28 04:06:00,71.563,71.584,71.563,71.576,14800000.0
2006-07-28 04:07:00,71.574,71.585,71.572,71.572,14400000.0
2006-07-28 04:08:00,71.582,71.588,71.577,71.588,11200000.0
2006-07-28 04:10:00,71.589,71.589,71.578,71.581,14400000.0
2006-07-28 04:11:00,71.567,71.568,71.558,71.568,12800000.0
2006-07-28 04:12:00,71.569,71.58,71.569,71.58,8000000.0
2006-07-28 04:13:00,71.589,71.594,71.585,71.593,11200000.0
2006-07-28 04:14:00,71.595,71.601,71.59,71.59,11200000.0
2006-07-28 04:15:00,71.596,71.596,71.582,71.582,12800000.0
2006-07-28 04:16:00,71.576,71.576,71.565,71.565,10600000.0
2006-07-28 04:17:00,71.572,71.575,71.568,71.575,14400000.0
2006-07-28 04:18:00,71.583,71.589,71.579,71.589,12800000.0
2006-07-28 04:19:00,71.588,71.597,71.57,71.586,12800000.0
2006-07-28 04:20:00,71.578,71.578,71.488,71.572,11600000.0
2006-07-28 04:23:00,71.568,71.568,71.557,71.557,12800000.0
2006-07-28 04:24:00,71.548,71.548,71.542,71.545,12800000.0
2006-07-28 04:25:00,71.547,71.547,71.535,71.539,14400000.0
2006-07-28 04:26:00,71.529,71.529,71.496,71.496,14400000.0
2006-07-28 04:27:00,71.494,71.512,71.494,71.512,9600000.0
2006-07-28 04:29:00,71.509,71.511,71.501,71.503,12800000.0
2006-07-28 04:30:00,71.498,71.516,71.497,71.497,12800000.0
2006-07-28 04:31:00,71.497,71.497,71.484,71.495,13200000.0
2006-07-28 04:32:00,71.491,71.501,71.491,71.497,12800000.0
2006-07-28 04:33:00,71.499,71.5,71.486,71.494,16000000.0
2006-07-28 04:34:00,71.496,71.499,71.493,71.493,12800000.0
2006-07-28 04:36:00,71.483,71.483,71.473,71.473,6400000.0
2006-07-28 04:37:00,71.477,71.477,71.465,71.469,12800000.0
2006-07-28 04:38:00,71.476,71.482,71.473,71.474,9600000.0
2006-07-28 04:39:00,71.473,71.484,71.463,71.478,12800000.0
2006-07-28 04:40:00,71.482,71.492,71.482,71.492,11200000.0
2006-07-28 04:42:00,71.502,71.508,71.488,71.503,12800000.0
2006-07-28 04:43:00,71.5,71.5,71.488,71.492,12800000.0
2006-07-28 04:44:00,71.489,71.489,71.481,71.484,9600000.0
2006-07-28 04:45:00,71.487,71.492,71.481,71.481,12800000.0
2006-07-28 04:46:00,71.482,71.484,71.477,71.479,14400000.0
2006-07-28 04:47:00,71.479,71.487,71.479,71.486,6400000.0
2006-07-28 04:48:00,71.487,71.494,71.481,71.481,12800000.0
2006-07-28 04:50:00,71.49,71.49,71.476,71.476,11600000.0
2006-07-28 04:52:00,71.474,71.476,71.467,71.472,11200000.0
2006-07-28 04:53:00,71.465,71.465,71.459,71.462,9600000.0
2006-07-28 04:54:00,71.455,71.464,71.455,71.463,12800000.0
2006-07-28 04:55:00,71.464,71.47,71.463,71.47,11200000.0
2006-07-28 04:56:00,71.467,71.474,71.456,71.46,17600000.0
2006-07-28 04:57:00,71.46,71.46,71.445,71.459,11200000.0
2006-07-28 04:58:00,71.451,71.451,71.437,71.437,8000000.0
2006-07-28 04:59:00,71.453,71.463,71.451,71.451,12800000.0
2006-07-28 05:00:00,71.442,71.456,71.442,71.45,11200000.0
2006-07-28 05:01:00,71.449,71.449,71.434,71.446,14400000.0
2006-07-28 05:02:00,71.447,71.447,71.437,71.437,14400000.0
2006-07-28 05:03:00,71.428,71.438,71.421,71.421,12800000.0
2006-07-28 05:04:00,71.432,71.44,71.431,71.44,8000000.0
2006-07-28 05:05:00,71.436,71.454,71.436,71.454,11200000.0
2006-07-28 05:06:00,71.457,71.457,71.449,71.45,11200000.0
2006-07-28 05:07:00,71.433,71.456,71.433,71.456,14400000.0
2006-07-28 05:08:00,71.463,71.463,71.442,71.453,11200000.0
2006-07-28 05:09:00,71.452,71.469,71.452,71.466,17600000.0
2006-07-28 05:10:00,71.471,71.476,71.44,71.476,12800000.0
2006-07-28 05:11:00,71.485,71.485,71.466,71.466,12800000.0
2006-07-28 05:12:00,71.475,71.476,71.467,71.467,12800000.0
2006-07-28 05:13:00,71.466,71.469,71.452,71.457,12200000.0
2006-07-28 05:14:00,71.447,71.448,71.442,71.442,14400000.0
2006-07-28 05:15:00,71.433,71.445,71.42,71.44,16000000.0
2006-07-28 05:16:00,71.437,71.437,71.37,71.434,16000000.0
2006-07-28 05:17:00,71.437,71.442,71.434,71.434,11200000.0
2006-07-28 05:18:00,71.441,71.447,71.427,71.442,8000000.0
2006-07-28 05:19:00,71.431,71.441,71.43,71.435,16000000.0
2006-07-28 05:20:00,71.432,71.443,71.432,71.44,10600000.0
2006-07-28 05:21:00,71.442,71.448,71.434,71.445,12800000.0
2006-07-28 05:22:00,71.436,71.449,71.436,71.446,11600000.0
2006-07-28 05:24:00,71.447,71.45,71.429,71.429,11200000.0
2006-07-28 05:25:00,71.432,71.432,71.424,71.428,12800000.0
2006-07-28 05:26:00,71.423,71.425,71.414,71.417,12800000.0
2006-07-28 05:28:00,71.416,71.427,71.416,71.427,11200000.0
2006-07-28 05:29:00,71.421,71.421,71.407,71.407,11200000.0
2006-07-28 05:30:00,71.404,71.404,71.384,71.395,16000000.0
2006-07-28 05:31:00,71.395,71.405,71.394,71.405,17600000.0
2006-07-28 05:32:00,71.392,71.396,71.367,71.367,12800000.0
2006-07-28 05:33:00,71.366,71.372,71.366,71.368,9600000.0
2006-07-28 05:35:00,71.369,71.378,71.369,71.369,11200000.0
2006-07-28 05:36:00,71.363,71.363,71.346,71.346,16000000.0
2006-07-28 05:37:00,71.357,71.362,71.342,71.342,11200000.0
2006-07-28 05:38:00,71.336,71.345,71.327,71.342,16000000.0
2006-07-28 05:39:00,71.337,71.341,71.329,71.341,11200000.0
2006-07-28 05:40:00,71.343,71.349,71.343,71.349,9600000.0
2006-07-28 05:41:00,71.357,71.365,71.35,71.35,12800000.0
2006-07-28 05:42:00,71.356,71.365,71.348,71.348,11200000.0
2006-07-28 05:43:00,71.352,71.352,71.34,71.34,11200000.0
2006-07-28 05:44:00,71.334,71.334,71.326,71.329,11200000.0
2006-07-28 05:45:00,71.339,71.356,71.339,71.356,15400000.0
2006-07-28 05:46:00,71.35,71.359,71.348,71.358,17600000.0
2006-07-28 05:47:00,71.356,71.361,71.356,71.358,14400000.0
2006-07-28 05:48:00,71.371,71.371,71.358,71.368,9600000.0
2006-07-28 05:49:00,71.361,71.366,71.356,71.356,17600000.0
2006-07-28 05:50:00,71.366,71.366,71.343,71.343,11200000.0
2006-07-28 05:51:00,71.353,71.361,71.349,71.36,11200000.0
2006-07-28 05:52:00,71.37,71.37,71.352,71.363,12800000.0
2006-07-28 05:53:00,71.354,71.357,71.349,71.351,17600000.0
2006-07-28 05:54:00,71.343,71.35,71.342,71.347,9600000.0
2006-07-28 05:55:00,71.295,71.378,71.295,71.349,10600000.0
2006-07-28 05:56:00,71.332,71.348,71.332,71.343,12800000.0
2006-07-28 05:57:00,71.348,71.348,71.343,71.346,12800000.0
2006-07-28 05:58:00,71.349,71.375,71.27,71.369,12800000.0
2006-07-28 05:59:00,71.38,71.384,71.37,71.374,12800000.0
2006-07-28 06:00:00,71.381,71.381,71.378,71.38,8000000.0
2006-07-28 06:02:00,71.385,71.392,71.381,71.381,12800000.0
2006-07-28 06:03:00,71.39,71.396,71.385,71.395,11200000.0
2006-07-28 06:05:00,71.388,71.388,71.372,71.378,14400000.0
2006-07-28 06:06:00,71.379,71.386,71.374,71.374,12800000.0
2006-07-28 06:11:00,71.381,71.39,71.375,71.39,17600000.0
2006-07-28 06:12:00,71.393,71.405,71.391,71.405,11200000.0
2006-07-28 06:13:00,71.396,71.402,71.379,71.394,12800000.0
2006-07-28 06:14:00,71.397,71.397,71.373,71.38,12800000.0
2006-07-28 06:15:00,71.365,71.385,71.365,71.385,8000000.0
2006-07-28 06:16:00,71.382,71.384,71.379,71.379,8000000.0
2006-07-28 06:17:00,71.373,71.375,71.367,71.368,12800000.0
2006-07-28 06:18:00,71.353,71.354,71.345,71.354,12800000.0
2006-07-28 06:19:00,71.36,71.381,71.36,71.379,13200000.0
2006-07-28 06:20:00,71.379,71.386,71.371,71.371,16000000.0
2006-07-28 06:21:00,71.377,71.377,71.364,71.364,12800000.0
2006-07-28 06:22:00,71.363,71.374,71.363,71.374,12800000.0
2006-07-28 06:24:00,71.37,71.37,71.357,71.363,8000000.0
2006-07-28 06:25:00,71.345,71.345,71.325,71.328,12800000.0
2006-07-28 06:26:00,71.321,71.321,71.308,71.317,12800000.0
2006-07-28 06:28:00,71.324,71.331,71.324,71.33,8000000.0
2006-07-28 06:29:00,71.33,71.335,71.33,71.332,11200000.0
2006-07-28 06:30:00,71.324,71.338,71.324,71.338,14400000.0
2006-07-28 06:33:00,71.339,71.339,71.323,71.336,17600000.0
2006-07-28 06:35:00,71.344,71.345,71.334,71.339,12800000.0
2006-07-28 06:37:00,71.346,71.359,71.346,71.359,12800000.0
2006-07-28 06:38:00,71.354,71.354,71.333,71.338,16000000.0
2006-07-28 06:39:00,71.335,71.335,71.314,71.326,11200000.0
2006-07-28 06:41:00,71.324,71.33,71.321,71.329,12800000.0
2006-07-28 06:44:00,71.34,71.343,71.33,71.333,17600000.0
2006-07-28 06:45:00,71.336,71.339,71.324,71.339,17600000.0
2006-07-28 06:46:00,71.339,71.339,71.331,71.331,12800000.0
2006-07-28 06:48:00,71.327,71.332,71.321,71.322,17600000.0
2006-07-28 06:49:00,71.316,71.328,71.294,71.294,17600000.0
2006-07-28 06:50:00,71.281,71.296,71.28,71.296,14400000.0
2006-07-28 06:51:00,71.31,71.317,71.309,71.314,12800000.0
2006-07-28 06:52:00,71.315,71.315,71.305,71.305,12800000.0
2006-07-28 06:53:00,71.303,71.309,71.299,71.303,18000000.0
2006-07-28 06:54:00,71.302,71.312,71.3,71.312,14400000.0
2006-07-28 06:55:00,71.316,71.331,71.315,71.331,9000000.0
2006-07-28 06:57:00,71.327,71.327,71.314,71.318,14400000.0
2006-07-28 06:58:00,71.319,71.325,71.316,71.316,12800000.0
2006-07-28 06:59:00,71.315,71.315,71.293,71.309,12800000.0
2006-07-28 07:00:00,71.311,71.311,71.303,71.307,16000000.0
2006-07-28 07:02:00,71.304,71.304,71.285,71.285,12800000.0
2006-07-28 07:03:00,71.279,71.295,71.278,71.295,12800000.0
2006-07-28 07:04:00,71.28,71.293,71.28,71.287,12800000.0
2006-07-28 07:05:00,71.282,71.282,71.263,71.275,11200000.0
2006-07-28 07:06:00,71.278,71.29,71.276,71.288,12800000.0
2006-07-28 07:07:00,71.293,71.295,71.29,71.29,11200000.0
2006-07-28 07:08:00,71.292,71.297,71.284,71.287,16000000.0
2006-07-28 07:09:00,71.291,71.301,71.291,71.292,12800000.0
2006-07-28 07:10:00,71.3,71.303,71.286,71.299,8000000.0
2006-07-28 07:11:00,71.301,71.306,71.297,71.303,12800000.0
2006-07-28 07:13:00,71.302,71.302,71.281,71.281,12800000.0
2006-07-28 07:14:00,71.266,71.284,71.266,71.284,11200000.0
2006-07-28 07:15:00,71.294,71.301,71.294,71.294,11200000.0
2006-07-28 07:16:00,71.295,71.3,71.295,71.298,11600000.0
2006-07-28 07:17:00,71.304,71.317,71.304,71.309,12800000.0
2006-07-28 07:18:00,71.325,71.325,71.305,71.305,18000000.0
2006-07-28 07:19:00,71.313,71.316,71.308,71.314,12800000.0
2006-07-28 07:20:00,71.308,71.308,71.282,71.284,13200000.0
2006-07-28 07:21:00,71.288,71.294,71.287,71.287,12800000.0
2006-07-28 07:22:00,71.288,71.298,71.286,71.298,17600000.0
2006-07-28 07:23:00,71.29,71.295,71.29,71.295,11200000.0
2006-07-28 07:24:00,71.293,71.307,71.293,71.304,14400000.0
2006-07-28 07:25:00,71.317,71.329,71.308,71.319,16000000.0
2006-07-28 07:26:00,71.307,71.308,71.307,71.308,3200000.0
2006-07-28 07:27:00,71.299,71.304,71.298,71.304,16000000.0
2006-07-28 07:28:00,71.301,71.308,71.301,71.303,14400000.0
2006-07-28 07:29:00,71.304,71.304,71.29,71.298,11200000.0
2006-07-28 07:31:00,71.308,71.312,71.303,71.303,17600000.0
2006-07-28 07:32:00,71.308,71.311,71.303,71.309,17600000.0
2006-07-28 07:33:00,71.305,71.305,71.293,71.303,8000000.0
2006-07-28 07:35:00,71.307,71.328,71.307,71.325,16000000.0
2006-07-28 07:37:00,71.306,71.311,71.305,71.309,11200000.0
2006-07-28 07:38:00,71.314,71.314,71.294,71.294,12800000.0
2006-07-28 07:39:00,71.29,71.3,71.289,71.3,10600000.0
2006-07-28 07:40:00,71.307,71.307,71.301,71.302,11200000.0
2006-07-28 07:42:00,71.291,71.291,71.282,71.282,12800000.0
2006-07-28 07:43:00,71.278,71.28,71.271,71.271,13200000.0
2006-07-28 07:44:00,71.27,71.276,71.267,71.268,11200000.0
2006-07-28 07:45:00,71.279,71.289,71.266,71.266,11200000.0
2006-07-28 07:47:00,71.279,71.283,71.265,71.265,14400000.0
2006-07-28 07:48:00,71.266,71.274,71.266,71.268,14400000.0
2006-07-28 07:49:00,71.277,71.293,71.276,71.293,17600000.0
2006-07-28 07:50:00,71.292,71.297,71.29,71.29,8000000.0
2006-07-28 07:51:00,71.293,71.297,71.283,71.29,12800000.0
2006-07-28 07:52:00,71.279,71.288,71.277,71.285,17600000.0
2006-07-28 07:53:00,71.283,71.292,71.272,71.292,12800000.0
2006-07-28 07:54:00,71.294,71.294,71.286,71.286,11200000.0
2006-07-28 07:55:00,71.287,71.312,71.277,71.312,12800000.0
2006-07-28 07:56:00,71.311,71.311,71.301,71.301,16000000.0
2006-07-28 07:57:00,71.293,71.307,71.293,71.307,11200000.0
2006-07-28 07:58:00,71.298,71.298,71.286,71.286,11200000.0
2006-07-28 07:59:00,71.279,71.287,71.279,71.285,12800000.0
2006-07-28 08:00:00,71.284,71.284,71.259,71.259,8000000.0
2006-07-28 08:01:00,71.252,71.262,71.252,71.254,8000000.0
2006-07-28 08:02:00,71.246,71.252,71.24,71.248,9600000.0
2006-07-28 08:03:00,71.235,71.24,71.229,71.24,11200000.0
2006-07-28 08:04:00,71.243,71.258,71.239,71.258,17600000.0
2006-07-28 08:05:00,71.247,71.247,71.236,71.243,14400000.0
2006-07-28 08:06:00,71.253,71.265,71.253,71.265,9600000.0
2006-07-28 08:07:00,71.273,71.292,71.273,71.292,11200000.0
2006-07-28 08:08:00,71.273,71.273,71.264,71.273,17600000.0
2006-07-28 08:09:00,71.301,71.307,71.292,71.292,12800000.0
2006-07-28 08:10:00,71.287,71.305,71.287,71.302,12800000.0
2006-07-28 08:11:00,71.289,71.298,71.289,71.298,11200000.0
2006-07-28 08:13:00,71.286,71.286,71.264,71.264,11200000.0
2006-07-28 08:14:00,71.278,71.283,71.277,71.279,12800000.0
2006-07-28 08:15:00,71.278,71.278,71.249,71.259,16000000.0
2006-07-28 08:16:00,71.279,71.299,71.279,71.299,11200000.0
2006-07-28 08:17:00,71.313,71.325,71.313,71.325,12800000.0
2006-07-28 08:18:00,71.332,71.341,71.331,71.341,12800000.0
2006-07-28 08:19:00,71.34,71.354,71.34,71.35,14400000.0
2006-07-28 08:20:00,71.353,71.366,71.348,71.36,16000000.0
2006-07-28 08:21:00,71.36,71.361,71.344,71.347,17600000.0
2006-07-28 08:22:00,71.344,71.35,71.327,71.327,11200000.0
2006-07-28 08:23:00,71.349,71.36,71.349,71.354,11200000.0
2006-07-28 08:24:00,71.36,71.366,71.36,71.361,9600000.0
2006-07-28 08:25:00,71.367,71.378,71.367,71.378,12800000.0
2006-07-28 08:26:00,71.36,71.36,71.25,71.335,8000000.0
2006-07-28 08:27:00,71.318,71.334,71.318,71.326,12800000.0
2006-07-28 08:28:00,71.339,71.339,71.316,71.323,11200000.0
2006-07-28 08:29:00,71.337,71.346,71.337,71.342,14400000.0
2006-07-28 08:30:00,71.322,71.331,71.313,71.313,11200000.0
2006-07-28 08:31:00,71.304,71.316,71.304,71.313,13200000.0
2006-07-28 08:32:00,71.312,71.313,71.307,71.308,11200000.0
2006-07-28 08:33:00,71.311,71.317,71.303,71.303,11200000.0
2006-07-28 08:34:00,71.303,71.306,71.295,71.305,9600000.0
2006-07-28 08:35:00,71.321,71.323,71.308,71.308,17600000.0
2006-07-28 08:36:00,71.305,71.319,71.305,71.307,17600000.0
2006-07-28 08:37:00,71.307,71.32,71.307,71.315,11200000.0
2006-07-28 08:38:00,71.324,71.328,71.315,71.322,11200000.0
2006-07-28 08:39:00,71.317,71.333,71.317,71.331,16000000.0
2006-07-28 08:40:00,71.327,71.327,71.317,71.32,16000000.0
2006-07-28 08:41:00,71.326,71.337,71.326,71.333,18000000.0
2006-07-28 08:42:00,71.333,71.34,71.333,71.34,12800000.0
2006-07-28 08:43:00,71.341,71.348,71.338,71.344,12800000.0
2006-07-28 08:44:00,71.336,71.336,71.322,71.322,12800000.0
2006-07-28 08:45:00,71.31,71.321,71.308,71.308,16000000.0
2006-07-28 08:46:00,71.307,71.318,71.307,71.318,11200000.0
2006-07-28 08:48:00,71.325,71.325,71.319,71.323,12800000.0
2006-07-28 08:49:00,71.331,71.331,71.314,71.327,17600000.0
2006-07-28 08:50:00,71.331,71.348,71.331,71.34,12800000.0
2006-07-28 08:51:00,71.35,71.352,71.336,71.337,17600000.0
2006-07-28 08:52:00,71.332,71.332,71.314,71.319,11200000.0
2006-07-28 08:53:00,71.325,71.332,71.322,71.323,16000000.0
2006-07-28 08:54:00,71.322,71.322,71.306,71.306,3200000.0
2006-07-28 08:55:00,71.305,71.318,71.305,71.309,16000000.0
2006-07-28 08:56:00,71.309,71.312,71.304,71.312,11200000.0
2006-07-28 08:57:00,71.305,71.319,71.305,71.318,11200000.0
2006-07-28 08:58:00,71.325,71.335,71.325,71.335,9600000.0
2006-07-28 08:59:00,71.332,71.332,71.31,71.31,12800000.0
2006-07-28 09:00:00,71.307,71.307,71.29,71.296,17600000.0
2006-07-28 09:02:00,71.295,71.299,71.287,71.293,11200000.0
2006-07-28 09:03:00,71.296,71.307,71.284,71.307,16000000.0
2006-07-28 09:04:00,71.31,71.313,71.305,71.307,11200000.0
2006-07-28 09:05:00,71.303,71.316,71.303,71.316,11200000.0
2006-07-28 09:06:00,71.314,71.317,71.299,71.311,12800000.0
2006-07-28 09:10:00,71.315,71.316,71.312,71.315,12800000.0
2006-07-28 09:11:00,71.32,71.323,71.315,71.32,12800000.0
2006-07-28 09:12:00,71.327,71.34,71.327,71.34,12800000.0
2006-07-28 09:13:00,71.337,71.337,71.326,71.335,11200000.0
2006-07-28 09:14:00,71.344,71.344,71.316,71.316,11200000.0
2006-07-28 09:15:00,71.325,71.327,71.312,71.314,11200000.0
2006-07-28 09:17:00,71.317,71.33,71.311,71.33,11200000.0
2006-07-28 09:18:00,71.327,71.33,71.324,71.325,14400000.0
2006-07-28 09:19:00,71.314,71.323,71.312,71.323,12800000.0
2006-07-28 09:20:00,71.325,71.344,71.324,71.344,16000000.0
2006-07-28 09:21:00,71.352,71.357,71.348,71.357,11200000.0
2006-07-28 09:22:00,71.36,71.36,71.346,71.35,17600000.0
2006-07-28 09:24:00,71.277,71.383,71.277,71.346,11200000.0
2006-07-28 09:25:00,71.317,71.329,71.317,71.326,12800000.0
2006-07-28 09:26:00,71.317,71.334,71.317,71.327,11200000.0
2006-07-28 09:27:00,71.313,71.318,71.311,71.311,11200000.0
2006-07-28 09:28:00,71.3,71.31,71.3,71.31,12800000.0
2006-07-28 09:29:00,71.302,71.307,71.302,71.307,11200000.0
2006-07-28 09:31:00,71.31,71.317,71.31,71.31,12800000.0
2006-07-28 09:32:00,71.308,71.327,71.306,71.314,14400000.0
2006-07-28 09:33:00,71.332,71.339,71.324,71.338,12800000.0
2006-07-28 09:34:00,71.315,71.321,71.314,71.319,11200000.0
2006-07-28 09:35:00,71.322,71.322,71.3,71.3,12200000.0
2006-07-28 09:36:00,71.284,71.298,71.284,71.298,9600000.0
2006-07-28 09:37:00,71.316,71.318,71.252,71.302,16000000.0
2006-07-28 09:38:00,71.298,71.298,71.283,71.29,11200000.0
2006-07-28 09:39:00,71.296,71.299,71.286,71.297,12800000.0
2006-07-28 09:40:00,71.305,71.307,71.284,71.299,14400000.0
2006-07-28 09:41:00,71.307,71.314,71.307,71.311,11200000.0
2006-07-28 09:43:00,71.305,71.312,71.298,71.298,12800000.0
2006-07-28 09:44:00,71.3,71.31,71.288,71.288,12800000.0
2006-07-28 09:45:00,71.295,71.295,71.281,71.29,12800000.0
2006-07-28 09:46:00,71.296,71.296,71.283,71.291,11200000.0
2006-07-28 09:47:00,71.281,71.281,71.273,71.279,12800000.0
2006-07-28 09:48:00,71.283,71.302,71.282,71.301,11200000.0
2006-07-28 09:49:00,71.312,71.323,71.311,71.317,12200000.0
2006-07-28 09:50:00,71.309,71.314,71.308,71.313,16000000.0
2006-07-28 09:51:00,71.323,71.33,71.319,71.322,16400000.0
2006-07-28 09:52:00,71.316,71.322,71.314,71.322,14400000.0
2006-07-28 09:54:00,71.325,71.333,71.323,71.333,17600000.0
2006-07-28 09:55:00,71.327,71.332,71.321,71.321,11200000.0
2006-07-28 09:56:00,71.315,71.315,71.294,71.294,14400000.0
2006-07-28 09:57:00,71.275,71.275,71.262,71.265,17600000.0
2006-07-28 09:58:00,71.233,71.242,71.127,71.242,17600000.0
2006-07-28 09:59:00,71.244,71.254,71.244,71.25,17600000.0
2006-07-28 10:00:00,71.268,71.276,71.261,71.261,11200000.0
2006-07-28 10:01:00,71.241,71.252,71.241,71.247,12800000.0
2006-07-28 10:02:00,71.251,71.251,71.242,71.244,16000000.0
2006-07-28 10:03:00,71.248,71.255,71.241,71.251,11200000.0
2006-07-28 10:04:00,71.248,71.255,71.248,71.255,8000000.0
2006-07-28 10:06:00,71.235,71.245,71.23,71.23,16000000.0
2006-07-28 10:07:00,71.226,71.229,71.211,71.225,12800000.0
2006-07-28 10:09:00,71.203,71.214,71.198,71.198,12800000.0
2006-07-28 10:10:00,71.189,71.189,71.172,71.179,17600000.0
2006-07-28 10:11:00,71.173,71.177,71.166,71.172,11200000.0
2006-07-28 10:12:00,71.174,71.174,71.143,71.143,12800000.0
2006-07-28 10:13:00,71.126,71.128,71.113,71.128,12800000.0
2006-07-28 10:14:00,71.127,71.158,71.127,71.158,11200000.0
2006-07-28 10:15:00,71.155,71.159,71.147,71.147,12800000.0
2006-07-28 10:16:00,71.143,71.143,71.134,71.137,12800000.0
2006-07-28 10:17:00,71.164,71.193,71.164,71.17,11200000.0
2006-07-28 10:18:00,71.173,71.185,71.162,71.162,11200000.0
2006-07-28 10:19:00,71.15,71.151,71.144,71.144,11200000.0
2006-07-28 10:20:00,71.138,71.138,71.111,71.116,18000000.0
2006-07-28 10:21:00,71.089,71.115,71.089,71.115,16000000.0
2006-07-28 10:22:00,71.117,71.117,71.107,71.109,11200000.0
2006-07-28 10:23:00,71.136,71.136,71.124,71.134,11200000.0
2006-07-28 10:24:00,71.115,71.123,71.105,71.105,12800000.0
2006-07-28 10:25:00,71.108,71.108,71.091,71.1,11200000.0
2006-07-28 10:26:00,71.092,71.092,71.08,71.083,8000000.0
2006-07-28 10:27:00,71.077,71.084,71.069,71.073,10600000.0
2006-07-28 10:28:00,71.078,71.085,71.072,71.085,12800000.0
2006-07-28 10:29:00,71.085,71.09,71.083,71.083,11200000.0
2006-07-28 10:31:00,71.093,71.109,71.092,71.109,12800000.0
2006-07-28 10:32:00,71.11,71.128,71.107,71.107,17600000.0
2006-07-28 10:33:00,71.103,71.117,71.103,71.117,11200000.0
2006-07-28 10:34:00,71.112,71.119,71.097,71.097,11200000.0
2006-07-28 10:35:00,71.094,71.095,71.084,71.088,11200000.0
2006-07-28 10:36:00,71.056,71.057,71.046,71.046,11200000.0
2006-07-28 10:37:00,71.049,71.053,70.965,71.043,11200000.0
2006-07-28 10:38:00,71.045,71.047,71.03,71.042,12800000.0
2006-07-28 10:39:00,71.041,71.045,71.013,71.013,11200000.0
2006-07-28 10:40:00,71.01,71.034,71.01,71.026,16000000.0
2006-07-28 10:41:00,71.031,71.055,71.031,71.052,12800000.0
2006-07-28 10:42:00,71.023,71.025,71.014,71.023,11200000.0
2006-07-28 10:43:00,71.02,71.02,71.003,71.003,11200000.0
2006-07-28 10:44:00,70.989,70.993,70.985,70.993,12800000.0
2006-07-28 10:45:00,70.989,71.008,70.989,71.007,12800000.0
2006-07-28 10:46:00,71.012,71.037,71.012,71.037,12800000.0
2006-07-28 10:47:00,71.026,71.026,70.983,71.001,12800000.0
2006-07-28 10:48:00,71.0,71.003,70.992,70.992,12800000.0
2006-07-28 10:49:00,70.994,71.007,70.994,71.007,11200000.0
2006-07-28 10:50:00,71.01,71.018,71.002,71.002,16000000.0
2006-07-28 10:51:00,71.02,71.056,71.02,71.046,17000000.0
2006-07-28 10:52:00,71.056,71.063,71.055,71.06,11200000.0
2006-07-28 10:53:00,71.058,71.069,71.05,71.055,11200000.0
2006-07-28 10:54:00,71.065,71.065,71.046,71.05,17600000.0
2006-07-28 10:55:00,71.05,71.053,71.039,71.046,11200000.0
2006-07-28 10:56:00,71.056,71.056,71.047,71.047,17600000.0
2006-07-28 10:57:00,71.042,71.049,71.042,71.049,16000000.0
2006-07-28 10:58:00,71.048,71.05,70.957,71.047,12800000.0
2006-07-28 10:59:00,71.035,71.035,71.012,71.012,11200000.0
2006-07-28 11:00:00,71.013,71.023,71.011,71.011,12800000.0
2006-07-28 11:01:00,71.011,71.038,71.007,71.038,12800000.0
2006-07-28 11:02:00,71.044,71.044,71.016,71.016,16000000.0
2006-07-28 11:03:00,71.019,71.025,71.007,71.011,12800000.0
2006-07-28 11:04:00,71.014,71.03,71.014,71.028,14400000.0
2006-07-28 11:05:00,71.035,71.058,71.035,71.053,17600000.0
2006-07-28 11:06:00,71.043,71.049,71.037,71.049,17600000.0
2006-07-28 11:07:00,71.043,71.043,71.019,71.022,17600000.0
2006-07-28 11:08:00,70.944,71.009,70.944,71.009,11200000.0
2006-07-28 11:09:00,71.027,71.034,71.023,71.034,17600000.0
2006-07-28 11:10:00,71.034,71.037,71.03,71.03,12800000.0
2006-07-28 11:12:00,71.03,71.038,71.018,71.018,17600000.0
2006-07-28 11:13:00,71.029,71.036,71.009,71.026,14400000.0
2006-07-28 11:14:00,71.04,71.051,71.04,71.051,11200000.0
2006-07-28 11:15:00,71.043,71.045,71.032,71.041,11200000.0
2006-07-28 11:17:00,71.037,71.057,71.036,71.057,11200000.0
2006-07-28 11:18:00,71.046,71.052,71.04,71.052,12800000.0
2006-07-28 11:19:00,71.05,71.057,71.045,71.047,17600000.0
2006-07-28 11:20:00,71.034,71.043,71.03,71.039,12800000.0
2006-07-28 11:21:00,71.034,71.039,71.03,71.039,14400000.0
2006-07-28 11:22:00,71.013,71.013,70.999,71.006,12800000.0
2006-07-28 11:23:00,71.012,71.017,71.008,71.008,11200000.0
2006-07-28 11:24:00,71.014,71.02,71.002,71.017,12800000.0
2006-07-28 11:25:00,71.011,71.02,71.001,71.012,17600000.0
2006-07-28 11:26:00,71.019,71.025,71.015,71.018,14400000.0
2006-07-28 11:27:00,71.009,71.022,70.997,71.022,11200000.0
2006-07-28 11:28:00,71.025,71.031,71.019,71.019,14400000.0
2006-07-28 11:29:00,71.024,71.026,71.02,71.02,14400000.0
2006-07-28 11:30:00,71.022,71.056,71.022,71.056,13800000.0
2006-07-28 11:31:00,71.072,71.076,71.068,71.071,11200000.0
2006-07-28 11:32:00,71.075,71.083,71.07,71.083,17000000.0
2006-07-28 11:33:00,71.103,71.113,71.091,71.091,12800000.0
2006-07-28 11:34:00,71.091,71.091,71.071,71.071,12800000.0
2006-07-28 11:35:00,71.079,71.087,71.079,71.083,11200000.0
2006-07-28 11:36:00,71.087,71.087,71.072,71.072,12800000.0
2006-07-28 11:37:00,71.058,71.066,71.058,71.059,11200000.0
2006-07-28 11:39:00,71.069,71.079,71.062,71.075,11200000.0
2006-07-28 11:40:00,71.075,71.085,71.074,71.085,11200000.0
2006-07-28 11:41:00,71.081,71.081,71.067,71.067,16000000.0
2006-07-28 11:42:00,71.06,71.069,71.052,71.067,17600000.0
2006-07-28 11:43:00,71.073,71.073,71.053,71.066,11200000.0
2006-07-28 11:44:00,71.067,71.071,71.062,71.064,11200000.0
2006-07-28 11:45:00,71.061,71.061,71.045,71.047,14400000.0
2006-07-28 11:46:00,71.066,71.071,71.05,71.054,11200000.0
2006-07-28 11:47:00,71.055,71.072,71.048,71.071,17600000.0
2006-07-28 11:48:00,71.08,71.081,71.037,71.037,11200000.0
2006-07-28 11:49:00,71.037,71.037,71.007,71.007,12800000.0
2006-07-28 11:50:00,71.016,71.04,71.016,71.04,13200000.0
2006-07-28 11:51:00,71.047,71.058,71.047,71.056,11200000.0
2006-07-28 11:52:00,71.058,71.06,71.043,71.048,11200000.0
2006-07-28 11:53:00,71.066,71.08,71.06,71.074,16000000.0
2006-07-28 11:54:00,71.08,71.086,71.071,71.086,14400000.0
2006-07-28 11:55:00,71.088,71.094,71.014,71.071,11200000.0
2006-07-28 11:56:00,71.072,71.078,71.069,71.074,12800000.0
2006-07-28 11:57:00,71.072,71.098,71.071,71.097,12800000.0
2006-07-28 11:58:00,71.108,71.108,71.09,71.09,11200000.0
2006-07-28 11:59:00,71.095,71.097,71.086,71.086,11200000.0
2006-07-28 12:00:00,71.088,71.088,71.052,71.052,11200000.0
2006-07-28 12:01:00,71.046,71.05,71.039,71.039,11200000.0
2006-07-28 12:02:00,71.044,71.064,71.044,71.062,14400000.0
2006-07-28 12:03:00,71.066,71.069,71.058,71.063,11200000.0
2006-07-28 12:04:00,71.067,71.069,71.057,71.066,18000000.0
2006-07-28 12:05:00,71.067,71.067,71.053,71.061,17600000.0
2006-07-28 12:06:00,71.059,71.063,71.052,71.057,12800000.0
2006-07-28 12:07:00,71.062,71.063,71.056,71.061,11200000.0
2006-07-28 12:08:00,71.066,71.091,71.065,71.091,11200000.0
2006-07-28 12:09:00,71.101,71.104,71.095,71.095,14400000.0
2006-07-28 12:10:00,71.094,71.094,71.065,71.065,11200000.0
2006-07-28 12:11:00,71.074,71.089,71.071,71.088,12800000.0
2006-07-28 12:12:00,71.092,71.098,71.091,71.092,11200000.0
2006-07-28 12:13:00,71.085,71.089,71.081,71.086,11200000.0
2006-07-28 12:15:00,71.087,71.087,71.077,71.077,13200000.0
2006-07-28 12:16:00,71.063,71.083,71.063,71.072,12800000.0
2006-07-28 12:17:00,71.06,71.066,71.001,71.059,17000000.0
2006-07-28 12:18:00,71.052,71.058,71.041,71.041,16000000.0
2006-07-28 12:19:00,71.037,71.037,71.02,71.031,12800000.0
2006-07-28 12:20:00,71.032,71.036,71.021,71.03,14400000.0
2006-07-28 12:21:00,71.034,71.044,71.034,71.041,11200000.0
2006-07-28 12:22:00,71.034,71.039,71.026,71.039,16000000.0
2006-07-28 12:23:00,71.03,71.033,71.022,71.033,14400000.0
2006-07-28 12:24:00,71.028,71.029,71.021,71.021,12200000.0
2006-07-28 12:25:00,71.019,71.019,71.014,71.019,11200000.0
2006-07-28 12:26:00,71.017,71.029,71.017,71.028,11200000.0
2006-07-28 12:27:00,71.028,71.029,71.02,71.023,11200000.0
2006-07-28 12:28:00,71.008,71.029,71.006,71.029,12800000.0
2006-07-28 12:29:00,71.02,71.029,71.012,71.029,17600000.0
2006-07-28 12:30:00,71.014,71.014,71.003,71.014,17000000.0
2006-07-28 12:31:00,71.011,71.026,71.011,71.026,12800000.0
2006-07-28 12:32:00,71.023,71.036,71.011,71.022,12800000.0
2006-07-28 12:33:00,71.038,71.054,71.038,71.05,14400000.0
2006-07-28 12:34:00,71.036,71.053,71.034,71.034,12800000.0
2006-07-28 12:35:00,71.031,71.037,71.03,71.034,11200000.0
2006-07-28 12:36:00,71.024,71.031,71.021,71.031,11200000.0
2006-07-28 12:37:00,71.025,71.036,71.024,71.033,11200000.0
2006-07-28 12:39:00,71.029,71.051,71.024,71.051,16000000.0
2006-07-28 12:40:00,71.052,71.055,71.032,71.045,15400000.0
2006-07-28 12:41:00,71.042,71.048,71.041,71.043,12800000.0
2006-07-28 12:42:00,71.048,71.061,71.048,71.061,14400000.0
2006-07-28 12:43:00,71.064,71.086,71.062,71.086,12800000.0
2006-07-28 12:44:00,71.072,71.085,71.067,71.085,17600000.0
2006-07-28 12:45:00,71.085,71.085,71.074,71.079,16000000.0
2006-07-28 12:46:00,71.076,71.076,71.064,71.066,12800000.0
2006-07-28 12:47:00,71.062,71.065,71.047,71.065,13200000.0
2006-07-28 12:48:00,71.066,71.067,71.057,71.067,12800000.0
2006-07-28 12:49:00,71.067,71.067,71.055,71.067,16000000.0
2006-07-28 12:51:00,71.067,71.067,71.06,71.062,11200000.0
2006-07-28 12:52:00,71.068,71.068,71.054,71.058,11200000.0
2006-07-28 12:53:00,71.055,71.096,71.055,71.096,11200000.0
2006-07-28 12:54:00,71.109,71.134,71.109,71.134,12800000.0
2006-07-28 12:55:00,71.161,71.161,71.151,71.151,16000000.0
2006-07-28 12:56:00,71.155,71.169,71.155,71.166,11200000.0
2006-07-28 12:57:00,71.159,71.168,71.159,71.166,11200000.0
2006-07-28 12:58:00,71.162,71.166,71.141,71.141,17600000.0
2006-07-28 12:59:00,71.128,71.129,71.084,71.084,16000000.0
2006-07-28 13:00:00,71.099,71.104,71.085,71.088,12800000.0
2006-07-28 13:01:00,71.074,71.074,71.058,71.06,14400000.0
2006-07-28 13:02:00,71.058,71.063,71.058,71.059,12800000.0
2006-07-28 13:03:00,71.063,71.067,71.046,71.057,16000000.0
2006-07-28 13:04:00,71.07,71.07,71.062,71.062,11200000.0
2006-07-28 13:05:00,71.052,71.061,71.045,71.049,12200000.0
2006-07-28 13:06:00,71.055,71.055,71.053,71.053,3200000.0
2006-07-28 13:07:00,71.067,71.075,71.064,71.073,14400000.0
2006-07-28 13:08:00,71.089,71.111,71.089,71.111,17600000.0
2006-07-28 13:09:00,71.107,71.107,71.093,71.099,12800000.0
2006-07-28 13:10:00,71.081,71.081,71.053,71.071,16000000.0
2006-07-28 13:11:00,71.049,71.051,71.044,71.046,11200000.0
2006-07-28 13:12:00,71.042,71.042,71.029,71.037,12800000.0
2006-07-28 13:13:00,71.037,71.037,71.021,71.023,18000000.0
2006-07-28 13:14:00,71.05,71.05,71.006,71.006,12800000.0
2006-07-28 13:16:00,71.011,71.025,71.009,71.025,17600000.0
2006-07-28 13:17:00,71.023,71.056,71.023,71.056,12800000.0
2006-07-28 13:18:00,71.051,71.059,71.04,71.059,11200000.0
2006-07-28 13:19:00,71.07,71.079,71.068,71.075,16000000.0
2006-07-28 13:20:00,71.073,71.073,71.055,71.055,9600000.0
2006-07-28 13:21:00,71.05,71.05,71.031,71.046,11200000.0
2006-07-28 13:22:00,71.051,71.061,71.051,71.055,14400000.0
2006-07-28 13:24:00,71.053,71.084,71.013,71.084,8400000.0
2006-07-28 13:25:00,71.078,71.095,71.068,71.068,17600000.0
2006-07-28 13:26:00,71.072,71.072,71.05,71.051,17600000.0
2006-07-28 13:28:00,71.056,71.056,70.964,71.051,16000000.0
2006-07-28 13:30:00,71.054,71.054,71.046,71.046,12800000.0
2006-07-28 13:31:00,71.043,71.054,71.043,71.054,10600000.0
2006-07-28 13:32:00,71.058,71.066,71.057,71.066,11200000.0
2006-07-28 13:34:00,71.072,71.074,71.067,71.074,13800000.0
2006-07-28 13:35:00,71.077,71.083,71.075,71.08,36200000.0
2006-07-28 13:36:00,71.083,71.087,71.083,71.086,17600000.0
2006-07-28 13:37:00,71.085,71.085,71.075,71.075,14400000.0
2006-07-28 13:38:00,71.073,71.082,71.072,71.077,33600000.0
2006-07-28 13:39:00,71.084,71.091,71.081,71.091,13800000.0
2006-07-28 13:41:00,71.088,71.097,71.087,71.097,16000000.0
2006-07-28 13:42:00,71.098,71.106,71.096,71.096,11200000.0
2006-07-28 13:43:00,71.104,71.117,71.102,71.117,27200000.0
2006-07-28 13:44:00,71.114,71.114,71.08,71.085,33600000.0
2006-07-28 13:45:00,71.092,71.115,71.092,71.11,20800000.0
2006-07-28 13:46:00,71.107,71.107,71.089,71.091,24000000.0
2006-07-28 13:47:00,71.097,71.101,71.093,71.095,12800000.0
2006-07-28 13:48:00,71.094,71.094,71.083,71.084,12800000.0
2006-07-28 13:49:00,71.093,71.113,71.093,71.098,17600000.0
2006-07-28 13:50:00,71.101,71.113,71.096,71.096,11200000.0
2006-07-28 13:51:00,71.109,71.119,71.103,71.119,24000000.0
2006-07-28 13:52:00,71.115,71.115,71.1,71.1,12800000.0
2006-07-28 13:53:00,71.11,71.119,71.104,71.104,17600000.0
2006-07-28 13:54:00,71.108,71.118,71.108,71.108,25600000.0
2006-07-28 13:55:00,71.119,71.14,71.119,71.14,14400000.0
2006-07-28 13:56:00,71.151,71.155,71.131,71.131,14400000.0
2006-07-28 13:57:00,71.133,71.14,71.128,71.14,28800000.0
2006-07-28 13:58:00,71.138,71.138,71.126,71.126,14400000.0
2006-07-28 13:59:00,71.142,71.173,71.142,71.171,32000000.0
2006-07-28 14:00:00,71.155,71.155,71.139,71.152,48000000.0
2006-07-28 14:01:00,71.165,71.173,71.162,71.173,31400000.0
2006-07-28 14:02:00,71.179,71.19,71.179,71.19,14400000.0
2006-07-28 14:03:00,71.196,71.209,71.196,71.207,14400000.0
2006-07-28 14:04:00,71.213,71.216,71.21,71.21,11200000.0
2006-07-28 14:05:00,71.218,71.26,71.217,71.26,24000000.0
2006-07-28 14:06:00,71.246,71.246,71.206,71.206,36800000.0
2006-07-28 14:07:00,71.176,71.177,71.166,71.174,40000000.0
2006-07-28 14:08:00,71.174,71.18,71.168,71.168,16000000.0
2006-07-28 14:09:00,71.168,71.173,71.163,71.173,33000000.0
2006-07-28 14:10:00,71.175,71.179,71.173,71.175,33600000.0
2006-07-28 14:11:00,71.169,71.197,71.161,71.197,14400000.0
2006-07-28 14:12:00,71.182,71.186,71.166,71.166,27200000.0
2006-07-28 14:13:00,71.172,71.199,71.172,71.199,14400000.0
2006-07-28 14:14:00,71.211,71.211,71.202,71.208,12800000.0
2006-07-28 14:16:00,71.198,71.221,71.196,71.221,25600000.0
2006-07-28 14:17:00,71.209,71.209,71.189,71.193,12800000.0
2006-07-28 14:18:00,71.198,71.211,71.198,71.207,16000000.0
2006-07-28 14:19:00,71.22,71.225,71.206,71.206,12800000.0
2006-07-28 14:20:00,71.193,71.2,71.183,71.194,25000000.0
2006-07-28 14:21:00,71.185,71.185,71.17,71.182,28200000.0
2006-07-28 14:22:00,71.175,71.18,71.171,71.179,11200000.0
2006-07-28 14:23:00,71.178,71.178,71.167,71.176,48000000.0
2006-07-28 14:24:00,71.177,71.177,71.152,71.158,12800000.0
2006-07-28 14:25:00,71.143,71.171,71.143,71.167,12800000.0
2006-07-28 14:26:00,71.181,71.187,71.18,71.184,12800000.0
2006-07-28 14:27:00,71.174,71.204,71.174,71.204,17600000.0
2006-07-28 14:28:00,71.211,71.213,71.195,71.212,11200000.0
2006-07-28 14:29:00,71.18,71.18,71.077,71.077,36800000.0
2006-07-28 14:30:00,71.004,71.004,70.965,70.965,22400000.0
2006-07-28 14:31:00,70.987,70.99,70.955,70.955,20800000.0
2006-07-28 14:32:00,70.976,71.004,70.976,70.999,8000000.0
2006-07-28 14:33:00,70.995,71.058,70.995,71.058,24000000.0
2006-07-28 14:34:00,71.082,71.107,71.079,71.107,12800000.0
2006-07-28 14:35:00,71.075,71.075,71.049,71.049,14400000.0
2006-07-28 14:36:00,71.057,71.07,71.037,71.037,11200000.0
2006-07-28 14:37:00,71.078,71.081,71.059,71.069,11200000.0
2006-07-28 14:38:00,71.032,71.047,71.031,71.047,56000000.0
2006-07-28 14:39:00,71.042,71.059,71.041,71.046,12800000.0
2006-07-28 14:40:00,71.022,71.03,71.005,71.005,14400000.0
2006-07-28 14:41:00,70.997,70.999,70.993,70.997,56000000.0
2006-07-28 14:42:00,71.021,71.023,70.977,70.977,12800000.0
2006-07-28 14:43:00,70.965,70.971,70.948,70.948,25600000.0
2006-07-28 14:44:00,70.927,70.945,70.922,70.945,12800000.0
2006-07-28 14:45:00,70.959,70.959,70.939,70.939,11200000.0
2006-07-28 14:46:00,70.953,70.954,70.926,70.926,11200000.0
2006-07-28 14:47:00,70.932,70.941,70.922,70.93,16000000.0
2006-07-28 14:48:00,70.921,70.921,70.874,70.874,19200000.0
2006-07-28 14:49:00,70.864,70.878,70.852,70.878,32000000.0
2006-07-28 14:50:00,70.914,70.931,70.914,70.924,28800000.0
2006-07-28 14:51:00,70.893,70.918,70.893,70.918,32000000.0
2006-07-28 14:52:00,70.931,70.956,70.931,70.953,12800000.0
2006-07-28 14:53:00,70.934,70.934,70.92,70.93,17600000.0
2006-07-28 14:54:00,70.919,70.951,70.919,70.951,12800000.0
2006-07-28 14:55:00,70.958,70.97,70.956,70.97,16000000.0
2006-07-28 14:56:00,70.96,70.961,70.916,70.916,12800000.0
2006-07-28 14:57:00,70.923,70.923,70.906,70.906,12800000.0
2006-07-28 14:58:00,70.924,70.945,70.923,70.945,17600000.0
2006-07-28 14:59:00,70.943,70.943,70.912,70.912,16000000.0
2006-07-28 15:00:00,70.911,70.947,70.911,70.947,14400000.0
2006-07-28 15:01:00,70.952,70.952,70.933,70.94,12800000.0
2006-07-28 15:02:00,70.914,70.914,70.897,70.904,27200000.0
2006-07-28 15:03:00,70.916,70.93,70.916,70.923,12800000.0
2006-07-28 15:04:00,70.915,70.923,70.896,70.921,11200000.0
2006-07-28 15:05:00,70.893,70.893,70.867,70.872,11200000.0
2006-07-28 15:06:00,70.893,70.922,70.893,70.919,11200000.0
2006-07-28 15:07:00,70.937,70.937,70.903,70.903,25600000.0
2006-07-28 15:08:00,70.907,70.912,70.907,70.912,3200000.0
2006-07-28 15:09:00,70.93,70.941,70.908,70.913,16400000.0
2006-07-28 15:10:00,70.907,70.921,70.907,70.914,13200000.0
2006-07-28 15:11:00,70.915,70.959,70.915,70.957,32000000.0
2006-07-28 15:12:00,70.974,70.997,70.974,70.997,12800000.0
2006-07-28 15:13:00,70.971,70.971,70.941,70.941,44800000.0
2006-07-28 15:14:00,70.941,70.959,70.941,70.947,35200000.0
2006-07-28 15:15:00,70.963,70.963,70.953,70.962,22400000.0
2006-07-28 15:16:00,70.978,70.996,70.978,70.988,36800000.0
2006-07-28 15:17:00,70.976,71.043,70.976,71.043,21800000.0
2006-07-28 15:18:00,71.045,71.045,70.989,70.989,22400000.0
2006-07-28 15:19:00,71.012,71.031,71.012,71.02,16000000.0
2006-07-28 15:20:00,70.993,71.018,70.993,71.015,24000000.0
2006-07-28 15:21:00,71.016,71.017,71.009,71.009,14400000.0
2006-07-28 15:22:00,71.025,71.025,71.014,71.017,12800000.0
2006-07-28 15:23:00,71.012,71.028,71.012,71.028,48000000.0
2006-07-28 15:24:00,71.013,71.013,70.967,70.967,25600000.0
2006-07-28 15:25:00,70.963,70.981,70.963,70.97,27200000.0
2006-07-28 15:26:00,70.959,70.959,70.92,70.92,40000000.0
2006-07-28 15:27:00,70.889,70.895,70.887,70.892,28800000.0
2006-07-28 15:28:00,70.895,70.906,70.895,70.899,70400000.0
2006-07-28 15:29:00,70.903,70.909,70.82,70.906,46400000.0
2006-07-28 15:30:00,70.821,70.91,70.784,70.827,114600000.0
2006-07-28 15:31:00,70.935,70.943,70.93,70.941,60800000.0
2006-07-28 15:32:00,70.95,71.009,70.95,71.009,30400000.0
2006-07-28 15:33:00,71.006,71.017,70.978,70.978,30400000.0
2006-07-28 15:34:00,70.986,70.992,70.977,70.986,22400000.0
2006-07-28 15:35:00,70.995,70.997,70.985,70.988,33600000.0
2006-07-28 15:36:00,71.001,71.003,70.994,70.994,32000000.0
2006-07-28 15:37:00,70.994,71.002,70.994,71.0,30400000.0
2006-07-28 15:38:00,71.006,71.019,71.005,71.019,59200000.0
2006-07-28 15:39:00,71.029,71.029,71.018,71.022,36800000.0
2006-07-28 15:40:00,71.023,71.023,71.014,71.023,35200000.0
2006-07-28 15:41:00,71.023,71.027,71.018,71.027,25600000.0
2006-07-28 15:42:00,71.029,71.034,71.024,71.024,43200000.0
2006-07-28 15:43:00,71.022,71.043,71.022,71.042,27200000.0
2006-07-28 15:44:00,71.021,71.039,71.021,71.036,12800000.0
2006-07-28 15:45:00,71.022,71.022,70.986,70.987,16000000.0
2006-07-28 15:46:00,70.992,70.996,70.988,70.988,14800000.0
2006-07-28 15:47:00,70.984,70.984,70.97,70.97,30400000.0
2006-07-28 15:48:00,70.971,70.972,70.96,70.964,27200000.0
2006-07-28 15:49:00,70.948,70.979,70.948,70.953,11200000.0
2006-07-28 15:50:00,70.981,70.981,70.962,70.963,11200000.0
2006-07-28 15:51:00,70.954,70.971,70.954,70.971,12800000.0
2006-07-28 15:52:00,70.988,70.988,70.956,70.964,20800000.0
2006-07-28 15:53:00,70.964,70.964,70.937,70.947,24000000.0
2006-07-28 15:54:00,70.962,70.977,70.961,70.961,28800000.0
2006-07-28 15:55:00,70.954,70.954,70.935,70.936,24000000.0
2006-07-28 15:56:00,70.914,70.914,70.896,70.911,50600000.0
2006-07-28 15:57:00,70.896,70.904,70.884,70.884,12800000.0
2006-07-28 15:58:00,70.89,70.89,70.879,70.888,19200000.0
2006-07-28 15:59:00,70.893,70.906,70.893,70.906,36800000.0
2006-07-28 16:00:00,70.917,70.934,70.917,70.929,51200000.0
2006-07-28 16:01:00,70.929,70.937,70.913,70.913,41600000.0
2006-07-28 16:02:00,70.904,70.925,70.904,70.925,11200000.0
2006-07-28 16:03:00,70.924,70.931,70.924,70.929,64000000.0
2006-07-28 16:04:00,70.915,70.924,70.915,70.923,44800000.0
2006-07-28 16:05:00,70.911,70.916,70.889,70.894,48000000.0
2006-07-28 16:06:00,70.9,70.9,70.868,70.868,35200000.0
2006-07-28 16:07:00,70.861,70.869,70.851,70.866,32000000.0
2006-07-28 16:08:00,70.856,70.87,70.856,70.87,44800000.0
2006-07-28 16:09:00,70.874,70.875,70.867,70.868,44800000.0
2006-07-28 16:10:00,70.879,70.883,70.869,70.869,41000000.0
2006-07-28 16:11:00,70.881,70.881,70.869,70.874,14400000.0
2006-07-28 16:12:00,70.867,70.879,70.866,70.879,56000000.0
2006-07-28 16:13:00,70.886,70.886,70.877,70.884,11200000.0
2006-07-28 16:14:00,70.877,70.893,70.877,70.881,50000000.0
2006-07-28 16:15:00,70.886,70.909,70.886,70.909,58600000.0
2006-07-28 16:16:00,70.907,70.914,70.899,70.908,17600000.0
2006-07-28 16:17:00,70.915,70.922,70.913,70.914,38800000.0
2006-07-28 16:18:00,70.91,70.912,70.898,70.898,11200000.0
2006-07-28 16:19:00,70.906,70.92,70.906,70.906,21800000.0
2006-07-28 16:20:00,70.897,70.902,70.897,70.899,11200000.0
2006-07-28 16:21:00,70.892,70.899,70.889,70.891,27200000.0
2006-07-28 16:22:00,70.88,70.887,70.879,70.887,41600000.0
2006-07-28 16:23:00,70.89,70.9,70.882,70.886,43200000.0
2006-07-28 16:24:00,70.877,70.885,70.873,70.876,17600000.0
2006-07-28 16:25:00,70.89,70.89,70.868,70.886,33000000.0
2006-07-28 16:26:00,70.89,70.898,70.887,70.887,17600000.0
2006-07-28 16:27:00,70.877,70.888,70.877,70.886,35200000.0
2006-07-28 16:28:00,70.886,70.898,70.881,70.898,27200000.0
2006-07-28 16:29:00,70.899,70.899,70.881,70.881,11200000.0
2006-07-28 16:30:00,70.882,70.885,70.856,70.856,11200000.0
2006-07-28 16:31:00,70.875,70.875,70.865,70.871,41600000.0
2006-07-28 16:32:00,70.885,70.891,70.881,70.891,12800000.0
2006-07-28 16:33:00,70.88,70.885,70.872,70.872,27200000.0
2006-07-28 16:34:00,70.86,70.874,70.85,70.864,35200000.0
2006-07-28 16:35:00,70.867,70.885,70.867,70.885,52800000.0
2006-07-28 16:36:00,70.896,70.902,70.887,70.89,51200000.0
2006-07-28 16:37:00,70.874,70.877,70.866,70.876,41600000.0
2006-07-28 16:38:00,70.88,70.88,70.872,70.878,39400000.0
2006-07-28 16:39:00,70.859,70.86,70.849,70.849,35200000.0
2006-07-28 16:40:00,70.842,70.842,70.826,70.842,56000000.0
2006-07-28 16:41:00,70.828,70.835,70.819,70.835,73600000.0
2006-07-28 16:42:00,70.843,70.852,70.841,70.842,54400000.0
2006-07-28 16:43:00,70.845,70.845,70.817,70.817,17600000.0
2006-07-28 16:44:00,70.815,70.837,70.815,70.836,11200000.0
2006-07-28 16:45:00,70.836,70.837,70.781,70.802,57600000.0
2006-07-28 16:46:00,70.825,70.849,70.825,70.842,11200000.0
2006-07-28 16:47:00,70.828,70.83,70.814,70.821,70400000.0
2006-07-28 16:48:00,70.807,70.826,70.807,70.826,52800000.0
2006-07-28 16:49:00,70.831,70.836,70.81,70.814,36800000.0
2006-07-28 16:50:00,70.803,70.803,70.78,70.798,74000000.0
2006-07-28 16:51:00,70.819,70.819,70.792,70.792,32000000.0
2006-07-28 16:52:00,70.793,70.801,70.786,70.792,46400000.0
2006-07-28 16:53:00,70.792,70.795,70.786,70.795,30400000.0
2006-07-28 16:54:00,70.794,70.794,70.759,70.768,11200000.0
2006-07-28 16:55:00,70.757,70.757,70.738,70.746,26600000.0
2006-07-28 16:56:00,70.745,70.75,70.74,70.744,36800000.0
2006-07-28 16:57:00,70.748,70.755,70.745,70.746,19200000.0
2006-07-28 16:58:00,70.751,70.782,70.749,70.782,12800000.0
2006-07-28 16:59:00,70.773,70.78,70.761,70.764,51200000.0
2006-07-28 17:00:00,70.775,70.788,70.769,70.788,49600000.0
2006-07-28 17:01:00,70.792,70.792,70.781,70.788,40000000.0
2006-07-28 17:02:00,70.79,70.799,70.777,70.799,33600000.0
2006-07-28 17:03:00,70.791,70.792,70.778,70.786,44800000.0
2006-07-28 17:04:00,70.791,70.801,70.788,70.801,41600000.0
2006-07-28 17:05:00,70.79,70.798,70.787,70.795,54400000.0
2006-07-28 17:06:00,70.807,70.812,70.805,70.808,59200000.0
2006-07-28 17:07:00,70.8,70.809,70.796,70.809,35200000.0
2006-07-28 17:08:00,70.79,70.79,70.769,70.769,68200000.0
2006-07-28 17:09:00,70.77,70.781,70.768,70.781,59200000.0
2006-07-28 17:10:00,70.797,70.797,70.783,70.783,25600000.0
2006-07-28 17:11:00,70.778,70.789,70.778,70.789,38400000.0
2006-07-28 17:12:00,70.792,70.81,70.792,70.81,25600000.0
2006-07-28 17:13:00,70.834,70.834,70.825,70.828,28800000.0
2006-07-28 17:14:00,70.833,70.833,70.811,70.811,22400000.0
2006-07-28 17:15:00,70.811,70.828,70.788,70.788,19200000.0
2006-07-28 17:16:00,70.791,70.791,70.767,70.779,17600000.0
2006-07-28 17:17:00,70.774,70.781,70.77,70.779,38400000.0
2006-07-28 17:18:00,70.775,70.784,70.773,70.78,57600000.0
2006-07-28 17:19:00,70.775,70.798,70.775,70.798,24000000.0
2006-07-28 17:20:00,70.807,70.823,70.807,70.823,15400000.0
2006-07-28 17:21:00,70.833,70.841,70.824,70.824,28800000.0
2006-07-28 17:22:00,70.82,70.823,70.816,70.817,19200000.0
2006-07-28 17:23:00,70.817,70.831,70.817,70.829,11200000.0
2006-07-28 17:24:00,70.837,70.837,70.815,70.828,12200000.0
2006-07-28 17:25:00,70.83,70.83,70.806,70.806,17600000.0
2006-07-28 17:26:00,70.802,70.805,70.797,70.805,12800000.0
2006-07-28 17:27:00,70.824,70.825,70.816,70.821,46400000.0
2006-07-28 17:28:00,70.82,70.834,70.819,70.832,12800000.0
2006-07-28 17:29:00,70.846,70.846,70.814,70.819,27200000.0
2006-07-28 17:30:00,70.795,70.803,70.791,70.791,17600000.0
2006-07-28 17:31:00,70.78,70.781,70.75,70.766,88000000.0
2006-07-28 17:32:00,70.762,70.772,70.76,70.768,52200000.0
2006-07-28 17:33:00,70.765,70.765,70.745,70.756,36800000.0
2006-07-28 17:34:00,70.753,70.757,70.744,70.744,64000000.0
2006-07-28 17:35:00,70.74,70.753,70.74,70.752,42600000.0
2006-07-28 17:36:00,70.76,70.76,70.744,70.744,33600000.0
2006-07-28 17:37:00,70.754,70.761,70.753,70.755,16000000.0
2006-07-28 17:38:00,70.757,70.763,70.754,70.759,35200000.0
2006-07-28 17:39:00,70.749,70.749,70.732,70.744,16000000.0
2006-07-28 17:40:00,70.738,70.748,70.733,70.747,74600000.0
2006-07-28 17:41:00,70.758,70.758,70.748,70.748,12800000.0
2006-07-28 17:42:00,70.769,70.774,70.766,70.767,11200000.0
2006-07-28 17:43:00,70.77,70.78,70.767,70.779,17600000.0
2006-07-28 17:44:00,70.782,70.79,70.779,70.79,30400000.0
2006-07-28 17:45:00,70.787,70.787,70.77,70.77,30400000.0
2006-07-28 17:46:00,70.779,70.783,70.77,70.77,41600000.0
2006-07-28 17:47:00,70.779,70.798,70.776,70.798,57600000.0
2006-07-28 17:48:00,70.801,70.801,70.784,70.784,57600000.0
2006-07-28 17:49:00,70.787,70.787,70.771,70.771,46400000.0
2006-07-28 17:50:00,70.766,70.774,70.766,70.774,8000000.0
2006-07-28 17:51:00,70.773,70.783,70.771,70.772,49600000.0
2006-07-28 17:52:00,70.769,70.776,70.767,70.776,43200000.0
2006-07-28 17:53:00,70.775,70.777,70.76,70.76,33600000.0
2006-07-28 17:54:00,70.759,70.769,70.755,70.762,38400000.0
2006-07-28 17:55:00,70.762,70.771,70.748,70.748,40000000.0
2006-07-28 17:56:00,70.735,70.735,70.723,70.731,44800000.0
2006-07-28 17:57:00,70.738,70.739,70.728,70.737,36200000.0
2006-07-28 17:58:00,70.738,70.743,70.735,70.74,17000000.0
2006-07-28 17:59:00,70.742,70.78,70.742,70.78,62400000.0
2006-07-28 18:00:00,70.773,70.777,70.771,70.777,50600000.0
2006-07-28 18:01:00,70.769,70.769,70.755,70.755,32000000.0
2006-07-28 18:02:00,70.75,70.75,70.735,70.735,24000000.0
2006-07-28 18:03:00,70.737,70.739,70.717,70.739,36800000.0
2006-07-28 18:04:00,70.74,70.745,70.736,70.736,33600000.0
2006-07-28 18:05:00,70.746,70.761,70.746,70.759,12800000.0
2006-07-28 18:07:00,70.76,70.762,70.75,70.762,11200000.0
2006-07-28 18:08:00,70.759,70.765,70.755,70.765,84800000.0
2006-07-28 18:09:00,70.764,70.764,70.75,70.76,33600000.0
2006-07-28 18:10:00,70.764,70.772,70.754,70.763,16000000.0
2006-07-28 18:11:00,70.762,70.762,70.75,70.752,12800000.0
2006-07-28 18:12:00,70.746,70.746,70.737,70.737,12800000.0
2006-07-28 18:13:00,70.751,70.751,70.744,70.749,27200000.0
2006-07-28 18:14:00,70.754,70.754,70.744,70.751,19200000.0
2006-07-28 18:15:00,70.753,70.753,70.745,70.753,30400000.0
2006-07-28 18:16:00,70.762,70.764,70.749,70.757,55400000.0
2006-07-28 18:17:00,70.747,70.756,70.745,70.755,43200000.0
2006-07-28 18:18:00,70.759,70.767,70.757,70.766,30400000.0
2006-07-28 18:19:00,70.776,70.78,70.771,70.771,45800000.0
2006-07-28 18:20:00,70.77,70.776,70.766,70.766,43200000.0
2006-07-28 18:21:00,70.764,70.772,70.761,70.762,12800000.0
2006-07-28 18:22:00,70.767,70.769,70.76,70.765,34000000.0
2006-07-28 18:23:00,70.77,70.77,70.757,70.763,46400000.0
2006-07-28 18:25:00,70.76,70.76,70.741,70.747,33600000.0
2006-07-28 18:26:00,70.731,70.754,70.731,70.748,12800000.0
2006-07-28 18:27:00,70.754,70.754,70.743,70.749,33600000.0
2006-07-28 18:28:00,70.749,70.76,70.749,70.76,12800000.0
2006-07-28 18:29:00,70.762,70.773,70.757,70.773,25600000.0
2006-07-28 18:31:00,70.779,70.782,70.772,70.782,10600000.0
2006-07-28 18:32:00,70.793,70.806,70.792,70.806,69800000.0
2006-07-28 18:33:00,70.81,70.813,70.792,70.792,31400000.0
2006-07-28 18:34:00,70.785,70.787,70.78,70.782,19200000.0
2006-07-28 18:35:00,70.775,70.781,70.768,70.771,43200000.0
2006-07-28 18:36:00,70.768,70.768,70.761,70.761,3200000.0
2006-07-28 18:37:00,70.751,70.769,70.751,70.769,36800000.0
2006-07-28 18:38:00,70.772,70.782,70.767,70.77,49600000.0
2006-07-28 18:40:00,70.771,70.779,70.767,70.777,66000000.0
2006-07-28 18:42:00,70.777,70.781,70.772,70.779,77800000.0
2006-07-28 18:43:00,70.778,70.782,70.775,70.782,50000000.0
2006-07-28 18:44:00,70.779,70.779,70.772,70.773,30400000.0
2006-07-28 18:45:00,70.774,70.774,70.756,70.772,12800000.0
2006-07-28 18:46:00,70.765,70.765,70.725,70.73,12800000.0
2006-07-28 18:47:00,70.733,70.744,70.733,70.743,14400000.0
2006-07-28 18:48:00,70.741,70.747,70.729,70.747,28800000.0
2006-07-28 18:49:00,70.754,70.758,70.75,70.752,23400000.0
2006-07-28 18:50:00,70.741,70.757,70.741,70.756,46400000.0
2006-07-28 18:51:00,70.772,70.774,70.768,70.771,12800000.0
2006-07-28 18:52:00,70.759,70.767,70.759,70.759,19200000.0
2006-07-28 18:53:00,70.759,70.759,70.746,70.747,30400000.0
2006-07-28 18:54:00,70.759,70.762,70.754,70.759,19200000.0
2006-07-28 18:55:00,70.755,70.765,70.75,70.76,22400000.0
2006-07-28 18:56:00,70.776,70.778,70.765,70.776,16000000.0
2006-07-28 18:57:00,70.78,70.78,70.773,70.773,19200000.0
2006-07-28 18:58:00,70.772,70.779,70.771,70.771,32000000.0
2006-07-28 18:59:00,70.774,70.797,70.774,70.797,32000000.0
2006-07-28 19:01:00,70.792,70.792,70.784,70.791,11200000.0
2006-07-28 19:02:00,70.791,70.801,70.791,70.797,43200000.0
2006-07-28 19:03:00,70.802,70.802,70.795,70.801,14400000.0
2006-07-28 19:04:00,70.805,70.805,70.783,70.783,14400000.0
2006-07-28 19:05:00,70.787,70.799,70.784,70.799,17600000.0
2006-07-28 19:06:00,70.803,70.807,70.795,70.8,56000000.0
2006-07-28 19:07:00,70.801,70.82,70.801,70.82,35200000.0
2006-07-28 19:08:00,70.821,70.821,70.816,70.817,22400000.0
2006-07-28 19:09:00,70.817,70.819,70.803,70.803,12800000.0
2006-07-28 19:10:00,70.8,70.806,70.8,70.803,17000000.0
2006-07-28 19:11:00,70.8,70.8,70.784,70.784,17600000.0
2006-07-28 19:12:00,70.782,70.789,70.782,70.787,24000000.0
2006-07-28 19:13:00,70.783,70.797,70.78,70.796,15400000.0
2006-07-28 19:14:00,70.789,70.789,70.778,70.782,12200000.0
2006-07-28 19:15:00,70.786,70.796,70.781,70.786,16000000.0
2006-07-28 19:16:00,70.793,70.793,70.77,70.778,12800000.0
2006-07-28 19:17:00,70.789,70.805,70.789,70.805,14400000.0
2006-07-28 19:20:00,70.818,70.826,70.81,70.823,14400000.0
2006-07-28 19:21:00,70.816,70.824,70.816,70.821,17600000.0
2006-07-28 19:23:00,70.826,70.826,70.807,70.809,16000000.0
2006-07-28 19:24:00,70.803,70.803,70.792,70.802,48000000.0
2006-07-28 19:25:00,70.798,70.803,70.798,70.8,12800000.0
2006-07-28 19:27:00,70.791,70.796,70.789,70.796,14400000.0
2006-07-28 19:28:00,70.767,70.769,70.743,70.769,12800000.0
2006-07-28 19:29:00,70.776,70.776,70.769,70.769,12800000.0
2006-07-28 19:31:00,70.788,70.792,70.787,70.788,11200000.0
2006-07-28 19:32:00,70.786,70.786,70.776,70.776,11200000.0
2006-07-28 19:35:00,70.783,70.792,70.778,70.792,17600000.0
2006-07-28 19:36:00,70.804,70.813,70.803,70.812,16000000.0
2006-07-28 19:37:00,70.798,70.811,70.798,70.811,11200000.0
2006-07-28 19:38:00,70.811,70.814,70.806,70.806,11200000.0
2006-07-28 19:39:00,70.794,70.806,70.792,70.806,13200000.0
2006-07-28 19:40:00,70.795,70.809,70.795,70.809,11200000.0
2006-07-28 19:41:00,70.809,70.81,70.799,70.8,11200000.0
2006-07-28 19:42:00,70.794,70.801,70.789,70.789,11200000.0
2006-07-28 19:43:00,70.782,70.809,70.782,70.809,11200000.0
2006-07-28 19:44:00,70.81,70.819,70.802,70.819,11200000.0
2006-07-28 19:45:00,70.823,70.823,70.809,70.823,16000000.0
2006-07-28 19:46:00,70.815,70.821,70.815,70.816,8000000.0
2006-07-28 19:47:00,70.815,70.821,70.815,70.817,9600000.0
2006-07-28 19:48:00,70.821,70.836,70.812,70.836,12800000.0
2006-07-28 19:49:00,70.851,70.854,70.846,70.846,30400000.0
2006-07-28 19:50:00,70.84,70.85,70.84,70.85,12800000.0
2006-07-28 19:51:00,70.841,70.845,70.829,70.829,12800000.0
2006-07-28 19:52:00,70.834,70.846,70.83,70.84,15400000.0
2006-07-28 19:53:00,70.84,70.842,70.834,70.842,11200000.0
2006-07-28 19:54:00,70.842,70.842,70.824,70.824,12800000.0
2006-07-28 19:55:00,70.832,70.836,70.831,70.836,11200000.0
2006-07-28 19:56:00,70.832,70.835,70.822,70.829,16000000.0
2006-07-28 19:57:00,70.841,70.841,70.836,70.838,12800000.0
2006-07-28 19:59:00,70.832,70.832,70.824,70.824,6400000.0
2006-07-28 20:00:00,70.834,70.84,70.832,70.838,17600000.0
2006-07-28 20:01:00,70.832,70.834,70.823,70.823,12800000.0
2006-07-28 20:02:00,70.821,70.834,70.818,70.834,17600000.0
2006-07-28 20:03:00,70.834,70.834,70.828,70.828,16000000.0
2006-07-28 20:04:00,70.814,70.824,70.813,70.823,30400000.0
2006-07-28 20:07:00,70.825,70.831,70.823,70.83,17600000.0
2006-07-28 20:08:00,70.819,70.819,70.792,70.792,37800000.0
2006-07-28 20:10:00,70.779,70.801,70.779,70.801,14400000.0
2006-07-28 20:12:00,70.799,70.8,70.793,70.793,11200000.0
2006-07-28 20:13:00,70.788,70.792,70.787,70.79,11200000.0
2006-07-28 20:14:00,70.784,70.804,70.733,70.804,14400000.0
2006-07-28 20:15:00,70.811,70.811,70.791,70.802,11200000.0
2006-07-28 20:16:00,70.796,70.8,70.781,70.8,28800000.0
2006-07-28 20:17:00,70.795,70.795,70.779,70.785,33600000.0
2006-07-28 20:18:00,70.797,70.816,70.794,70.816,11200000.0
2006-07-28 20:19:00,70.836,70.855,70.836,70.855,11200000.0
2006-07-28 20:20:00,70.841,70.847,70.837,70.842,19200000.0
2006-07-28 20:21:00,70.841,70.841,70.826,70.832,12800000.0
2006-07-28 20:22:00,70.818,70.831,70.818,70.831,14400000.0
2006-07-28 20:23:00,70.831,70.838,70.827,70.831,12800000.0
2006-07-28 20:24:00,70.833,70.833,70.828,70.828,16000000.0
2006-07-28 20:25:00,70.822,70.84,70.822,70.839,11200000.0
2006-07-28 20:27:00,70.846,70.855,70.844,70.844,16000000.0
2006-07-28 20:28:00,70.85,70.85,70.837,70.844,11200000.0
2006-07-28 20:29:00,70.843,70.845,70.835,70.845,12800000.0
2006-07-28 20:31:00,70.841,70.847,70.839,70.847,11200000.0
2006-07-28 20:32:00,70.846,70.846,70.841,70.841,12200000.0
2006-07-28 20:33:00,70.849,70.87,70.849,70.87,12800000.0
2006-07-28 20:34:00,70.874,70.874,70.868,70.868,11200000.0
2006-07-28 20:35:00,70.871,70.872,70.867,70.87,11200000.0
2006-07-28 20:36:00,70.867,70.867,70.848,70.858,16000000.0
2006-07-28 20:37:00,70.857,70.857,70.847,70.857,8000000.0
2006-07-28 20:38:00,70.86,70.876,70.857,70.874,12800000.0
2006-07-28 20:39:00,70.883,70.883,70.873,70.873,11200000.0
2006-07-28 20:40:00,70.869,70.869,70.851,70.858,10600000.0
2006-07-28 20:41:00,70.85,70.85,70.837,70.841,14400000.0
2006-07-28 20:42:00,70.845,70.849,70.834,70.835,11200000.0
2006-07-28 20:43:00,70.835,70.841,70.83,70.83,14400000.0
2006-07-28 20:44:00,70.84,70.842,70.838,70.838,6400000.0
2006-07-28 20:45:00,70.854,70.865,70.84,70.84,12800000.0
2006-07-28 20:46:00,70.832,70.833,70.824,70.826,14400000.0
2006-07-28 20:47:00,70.838,70.845,70.836,70.845,12800000.0
2006-07-28 20:53:00,70.848,70.853,70.843,70.843,16000000.0
2006-07-28 20:54:00,70.842,70.842,70.835,70.841,14400000.0
2006-07-28 20:55:00,70.839,70.839,70.822,70.828,11200000.0
2006-07-28 20:56:00,70.824,70.824,70.815,70.815,8000000.0
2006-07-28 20:57:00,70.816,70.82,70.812,70.815,12800000.0
2006-07-28 20:58:00,70.8,70.801,70.785,70.786,11200000.0
2006-07-28 20:59:00,70.783,70.786,70.781,70.781,11200000.0
2006-07-28 21:00:00,70.786,70.786,70.773,70.778,17600000.0
2006-07-28 21:02:00,70.767,70.767,70.759,70.759,16000000.0
2006-07-28 21:03:00,70.768,70.776,70.768,70.77,11200000.0
2006-07-28 21:04:00,70.777,70.78,70.772,70.78,16400000.0
2006-07-28 21:05:00,70.778,70.781,70.758,70.781,12800000.0
2006-07-28 21:06:00,70.775,70.781,70.77,70.77,12800000.0
2006-07-28 21:07:00,70.774,70.774,70.758,70.767,14400000.0
2006-07-28 21:08:00,70.768,70.768,70.76,70.764,16000000.0
2006-07-28 21:09:00,70.745,70.762,70.744,70.762,8000000.0
2006-07-28 21:10:00,70.764,70.764,70.764,70.764,3200000.0
2006-07-28 21:11:00,70.762,70.769,70.749,70.766,12800000.0
2006-07-28 21:13:00,70.771,70.777,70.759,70.767,16000000.0
2006-07-28 21:14:00,70.771,70.773,70.76,70.772,12800000.0
2006-07-28 21:16:00,70.778,70.778,70.772,70.772,9600000.0
2006-07-28 21:17:00,70.77,70.787,70.77,70.787,12800000.0
2006-07-28 21:18:00,70.793,70.793,70.702,70.788,12800000.0
2006-07-28 21:21:00,70.787,70.791,70.787,70.79,11200000.0
2006-07-28 21:23:00,70.786,70.793,70.785,70.789,11200000.0
2006-07-28 21:24:00,70.788,70.788,70.771,70.771,11200000.0
2006-07-28 21:26:00,70.78,70.78,70.776,70.777,11200000.0
2006-07-28 21:27:00,70.778,70.778,70.777,70.778,6400000.0
2006-07-28 21:30:00,70.787,70.787,70.777,70.784,12800000.0
2006-07-28 21:32:00,70.786,70.786,70.775,70.779,14400000.0
2006-07-28 21:33:00,70.768,70.783,70.768,70.779,10600000.0
2006-07-28 21:34:00,70.785,70.795,70.783,70.783,17600000.0
2006-07-28 21:35:00,70.79,70.794,70.787,70.787,12800000.0
2006-07-28 21:36:00,70.777,70.797,70.777,70.794,9600000.0
2006-07-28 21:37:00,70.778,70.796,70.778,70.796,16000000.0
2006-07-28 21:38:00,70.819,70.87,70.721,70.721,12800000.0
2006-07-28 21:39:00,70.804,70.804,70.798,70.798,3200000.0
2006-07-28 21:41:00,70.785,70.786,70.773,70.773,12200000.0
2006-07-28 21:42:00,70.788,70.807,70.778,70.786,14400000.0
2006-07-28 21:43:00,70.784,70.79,70.779,70.783,14400000.0
2006-07-28 21:44:00,70.794,70.799,70.789,70.799,12800000.0
2006-07-28 21:45:00,70.795,70.802,70.789,70.793,17600000.0
2006-07-28 21:46:00,70.799,70.804,70.793,70.804,14400000.0
2006-07-28 21:47:00,70.796,70.804,70.794,70.804,11200000.0
2006-07-28 21:50:00,70.806,70.806,70.785,70.795,13200000.0
2006-07-28 21:51:00,70.801,70.808,70.801,70.801,17000000.0
2006-07-28 21:53:00,70.811,70.814,70.808,70.81,11200000.0
2006-07-28 21:56:00,70.813,70.816,70.808,70.808,12800000.0
2006-07-28 21:57:00,70.81,70.817,70.81,70.816,17600000.0
2006-07-28 21:58:00,70.811,70.821,70.81,70.82,17600000.0
2006-07-28 22:00:00,70.819,70.819,70.805,70.805,17600000.0
2006-07-28 22:01:00,70.806,70.812,70.803,70.812,11200000.0
2006-07-28 22:02:00,70.812,70.813,70.803,70.806,16000000.0
2006-07-28 22:03:00,70.801,70.809,70.801,70.809,17600000.0
2006-07-28 22:04:00,70.811,70.817,70.81,70.812,16000000.0
2006-07-28 22:05:00,70.812,70.818,70.805,70.805,11200000.0
2006-07-28 22:06:00,70.815,70.82,70.815,70.82,6400000.0
2006-07-28 22:07:00,70.817,70.822,70.817,70.818,16000000.0
2006-07-28 22:09:00,70.814,70.819,70.808,70.816,12800000.0
2006-07-28 22:10:00,70.809,70.811,70.807,70.81,12800000.0
2006-07-28 22:11:00,70.814,70.814,70.8,70.804,8000000.0
2006-07-28 22:16:00,70.802,70.802,70.791,70.791,12800000.0
2006-07-28 22:17:00,70.78,70.785,70.777,70.777,12800000.0
2006-07-28 22:18:00,70.781,70.788,70.78,70.786,16000000.0
2006-07-28 22:19:00,70.789,70.796,70.783,70.783,14400000.0
2006-07-28 22:22:00,70.802,70.805,70.802,70.805,6400000.0
2006-07-28 22:23:00,70.809,70.816,70.807,70.81,12800000.0
2006-07-28 22:24:00,70.793,70.795,70.786,70.786,11200000.0
2006-07-28 22:25:00,70.791,70.791,70.778,70.778,9600000.0
2006-07-28 22:26:00,70.773,70.785,70.773,70.781,17600000.0
2006-07-28 22:28:00,70.779,70.786,70.775,70.775,12800000.0
2006-07-28 22:29:00,70.774,70.78,70.752,70.752,16000000.0
2006-07-28 22:30:00,70.744,70.744,70.737,70.739,17600000.0
2006-07-28 22:32:00,70.734,70.738,70.677,70.735,11200000.0
2006-07-28 22:34:00,70.737,70.746,70.723,70.723,11200000.0
2006-07-28 22:35:00,70.733,70.738,70.729,70.733,12800000.0
2006-07-28 22:36:00,70.732,70.732,70.718,70.727,17600000.0
2006-07-28 22:37:00,70.72,70.725,70.719,70.722,25600000.0
2006-07-28 22:38:00,70.727,70.732,70.718,70.728,17600000.0
2006-07-28 22:39:00,70.723,70.731,70.723,70.727,12800000.0
2006-07-28 22:40:00,70.72,70.732,70.72,70.732,11200000.0
2006-07-28 22:41:00,70.736,70.738,70.73,70.734,11200000.0
2006-07-28 22:45:00,70.732,70.738,70.727,70.731,16000000.0
2006-07-28 22:46:00,70.738,70.738,70.729,70.736,11200000.0
2006-07-28 22:49:00,70.724,70.724,70.72,70.724,12200000.0
2006-07-28 22:51:00,70.722,70.723,70.722,70.723,11200000.0
2006-07-28 22:52:00,70.712,70.723,70.712,70.723,11200000.0
2006-07-28 22:55:00,70.725,70.74,70.725,70.74,12800000.0
2006-07-28 22:56:00,70.737,70.737,70.729,70.737,17600000.0
2006-07-28 22:57:00,70.738,70.744,70.734,70.734,17600000.0
2006-07-30 23:35:00,70.722,70.722,70.7,70.706,16000000.0
2006-07-30 23:36:00,70.71,70.71,70.7,70.7,12800000.0
2006-07-30 23:37:00,70.716,70.721,70.712,70.714,12800000.0
2006-07-30 23:40:00,70.714,70.721,70.704,70.713,35200000.0
2006-07-30 23:41:00,70.722,70.724,70.716,70.721,12200000.0
2006-07-30 23:43:00,70.719,70.728,70.718,70.728,11200000.0
2006-07-30 23:49:00,70.73,70.735,70.721,70.735,12800000.0
2006-07-30 23:50:00,70.748,70.83,70.748,70.83,11200000.0
2006-07-30 23:52:00,70.838,70.838,70.826,70.833,12800000.0
2006-07-30 23:53:00,70.829,70.835,70.829,70.833,11200000.0
2006-07-30 23:54:00,70.828,70.839,70.807,70.839,14400000.0
2006-07-30 23:56:00,70.745,70.835,70.745,70.808,11200000.0
2006-07-30 23:57:00,70.81,70.817,70.808,70.815,15400000.0
2006-07-30 23:58:00,70.823,70.853,70.823,70.853,11200000.0
2006-07-30 23:59:00,70.857,70.857,70.836,70.851,14400000.0
2006-07-31 00:00:00,70.862,70.869,70.862,70.868,9600000.0
2006-07-31 00:01:00,70.884,70.889,70.878,70.879,12800000.0
2006-07-31 00:02:00,70.882,70.893,70.876,70.893,12800000.0
2006-07-31 00:04:00,70.873,70.892,70.873,70.881,11200000.0
2006-07-31 00:05:00,70.871,70.878,70.863,70.869,11200000.0
2006-07-31 00:06:00,70.88,70.884,70.876,70.883,11200000.0
2006-07-31 00:09:00,70.871,70.871,70.839,70.839,11200000.0
2006-07-31 00:12:00,70.845,70.845,70.834,70.838,8000000.0
2006-07-31 00:13:00,70.843,70.857,70.843,70.855,11200000.0
2006-07-31 00:14:00,70.866,70.881,70.861,70.878,14400000.0
2006-07-31 00:15:00,70.885,70.89,70.875,70.89,14400000.0
2006-07-31 00:16:00,70.891,70.898,70.89,70.893,14400000.0
2006-07-31 00:17:00,70.914,70.914,70.9,70.91,16000000.0
2006-07-31 00:18:00,70.91,70.914,70.906,70.909,9600000.0
2006-07-31 00:19:00,70.928,70.952,70.928,70.943,12800000.0
2006-07-31 00:20:00,70.933,70.934,70.929,70.929,17600000.0
2006-07-31 00:21:00,70.946,70.949,70.939,70.949,12800000.0
2006-07-31 00:23:00,70.948,70.955,70.948,70.952,12800000.0
2006-07-31 00:26:00,70.958,70.96,70.954,70.956,12800000.0
2006-07-31 00:27:00,70.952,70.959,70.952,70.952,12200000.0
2006-07-31 00:28:00,70.94,70.945,70.94,70.943,32000000.0
2006-07-31 00:29:00,70.956,70.962,70.956,70.96,8000000.0
2006-07-31 00:31:00,70.947,70.96,70.945,70.96,12800000.0
2006-07-31 00:33:00,70.96,70.966,70.957,70.964,12800000.0
2006-07-31 00:34:00,70.967,70.97,70.963,70.97,19200000.0
2006-07-31 00:35:00,70.962,70.973,70.962,70.962,12800000.0
2006-07-31 00:36:00,70.946,70.958,70.946,70.955,12800000.0
2006-07-31 00:37:00,70.937,70.945,70.937,70.945,12800000.0
2006-07-31 00:38:00,70.951,70.955,70.949,70.949,13200000.0
2006-07-31 00:40:00,70.931,70.931,70.916,70.92,8000000.0
2006-07-31 00:42:00,70.905,70.924,70.905,70.924,12800000.0
2006-07-31 00:45:00,70.924,70.932,70.923,70.927,12800000.0
2006-07-31 00:47:00,70.931,70.94,70.927,70.93,12800000.0
2006-07-31 00:48:00,70.925,70.927,70.917,70.917,12800000.0
2006-07-31 00:49:00,70.926,70.929,70.918,70.918,10600000.0
2006-07-31 00:51:00,70.927,70.927,70.903,70.926,11200000.0
2006-07-31 00:52:00,70.926,70.929,70.919,70.919,11200000.0
2006-07-31 00:53:00,70.93,70.938,70.93,70.932,11200000.0
2006-07-31 00:54:00,70.924,70.935,70.924,70.935,17600000.0
2006-07-31 00:56:00,70.93,70.931,70.923,70.926,12800000.0
2006-07-31 00:57:00,70.929,70.935,70.924,70.924,12800000.0
2006-07-31 00:58:00,70.92,70.924,70.919,70.924,12800000.0
2006-07-31 00:59:00,70.923,70.935,70.919,70.929,11200000.0
2006-07-31 01:00:00,70.926,70.935,70.919,70.932,16000000.0
2006-07-31 01:03:00,70.942,70.944,70.93,70.93,11200000.0
2006-07-31 01:04:00,70.936,70.936,70.918,70.918,12800000.0
2006-07-31 01:05:00,70.931,70.938,70.916,70.938,11200000.0
2006-07-31 01:07:00,70.934,70.938,70.927,70.929,12800000.0
2006-07-31 01:08:00,70.926,70.929,70.918,70.92,16000000.0
2006-07-31 01:09:00,70.923,70.936,70.923,70.936,17600000.0
2006-07-31 01:10:00,70.934,70.936,70.922,70.927,16000000.0
2006-07-31 01:11:00,70.926,70.932,70.925,70.931,11200000.0
2006-07-31 01:15:00,70.938,70.938,70.925,70.929,12200000.0
2006-07-31 01:16:00,70.929,70.937,70.929,70.933,25600000.0
2006-07-31 01:18:00,70.94,70.944,70.932,70.942,12200000.0
2006-07-31 01:19:00,70.938,70.938,70.915,70.938,16000000.0
2006-07-31 01:21:00,70.944,70.945,70.936,70.936,12800000.0
2006-07-31 01:22:00,70.935,70.935,70.926,70.929,12800000.0
2006-07-31 01:23:00,70.909,70.91,70.897,70.91,11200000.0
2006-07-31 01:24:00,70.919,70.925,70.914,70.925,12800000.0
2006-07-31 01:25:00,70.926,70.934,70.915,70.925,12800000.0
2006-07-31 01:26:00,70.925,70.925,70.911,70.922,11200000.0
2006-07-31 01:29:00,70.922,70.925,70.904,70.925,17600000.0
2006-07-31 01:30:00,70.923,70.923,70.912,70.92,11200000.0
2006-07-31 01:32:00,70.917,70.917,70.904,70.905,12800000.0
2006-07-31 01:33:00,70.902,70.903,70.887,70.903,11200000.0
2006-07-31 01:34:00,70.905,70.912,70.903,70.912,24000000.0
2006-07-31 01:35:00,70.906,70.907,70.892,70.907,14400000.0
2006-07-31 01:37:00,70.908,70.91,70.899,70.905,14400000.0
2006-07-31 01:38:00,70.904,70.914,70.892,70.914,17600000.0
2006-07-31 01:39:00,70.912,70.913,70.905,70.908,14400000.0
2006-07-31 01:40:00,70.9,70.901,70.885,70.896,11200000.0
2006-07-31 01:41:00,70.889,70.895,70.885,70.89,12800000.0
2006-07-31 01:42:00,70.89,70.894,70.884,70.884,11200000.0
2006-07-31 01:43:00,70.88,70.883,70.874,70.879,10600000.0
2006-07-31 01:45:00,70.862,70.869,70.861,70.869,16000000.0
2006-07-31 01:47:00,70.875,70.878,70.871,70.875,14800000.0
2006-07-31 01:48:00,70.886,70.899,70.877,70.886,12200000.0
2006-07-31 01:50:00,70.86,70.86,70.843,70.843,14400000.0
2006-07-31 01:51:00,70.85,70.857,70.849,70.857,11200000.0
2006-07-31 01:52:00,70.863,70.867,70.862,70.863,20200000.0
2006-07-31 01:54:00,70.844,70.845,70.837,70.845,8000000.0
2006-07-31 01:55:00,70.855,70.87,70.855,70.867,12800000.0
2006-07-31 01:56:00,70.865,70.865,70.857,70.858,12800000.0
2006-07-31 01:57:00,70.831,70.839,70.821,70.839,11200000.0
2006-07-31 01:58:00,70.84,70.84,70.828,70.84,11200000.0
2006-07-31 01:59:00,70.842,70.842,70.825,70.825,3200000.0
2006-07-31 02:00:00,70.842,70.846,70.833,70.846,11200000.0
2006-07-31 02:01:00,70.868,70.878,70.865,70.874,17600000.0
2006-07-31 02:02:00,70.882,70.888,70.877,70.877,12800000.0
2006-07-31 02:03:00,70.871,70.874,70.865,70.872,16000000.0
2006-07-31 02:04:00,70.877,70.88,70.87,70.879,12800000.0
2006-07-31 02:05:00,70.889,70.904,70.887,70.904,12800000.0
2006-07-31 02:06:00,70.898,70.903,70.892,70.902,12800000.0
2006-07-31 02:07:00,70.904,70.905,70.896,70.896,12800000.0
2006-07-31 02:08:00,70.9,70.913,70.898,70.913,17600000.0
2006-07-31 02:09:00,70.904,70.904,70.884,70.889,16400000.0
2006-07-31 02:10:00,70.883,70.891,70.876,70.876,9600000.0
2006-07-31 02:11:00,70.883,70.898,70.875,70.898,12800000.0
2006-07-31 02:12:00,70.895,70.895,70.883,70.884,11200000.0
2006-07-31 02:13:00,70.887,70.895,70.883,70.888,11200000.0
2006-07-31 02:14:00,70.897,70.919,70.897,70.913,11200000.0
2006-07-31 02:15:00,70.924,70.931,70.918,70.926,11200000.0
2006-07-31 02:16:00,70.917,70.922,70.845,70.922,9600000.0
2006-07-31 02:17:00,70.936,70.936,70.923,70.931,11200000.0
2006-07-31 02:18:00,70.937,70.937,70.923,70.924,12800000.0
2006-07-31 02:19:00,70.916,70.929,70.916,70.929,12800000.0
2006-07-31 02:20:00,70.923,70.929,70.923,70.925,8000000.0
2006-07-31 02:21:00,70.92,70.928,70.918,70.925,17000000.0
2006-07-31 02:22:00,70.927,70.927,70.917,70.919,12800000.0
2006-07-31 02:24:00,70.924,70.934,70.839,70.926,11200000.0
2006-07-31 02:26:00,70.923,70.937,70.914,70.937,17000000.0
2006-07-31 02:27:00,70.933,70.935,70.923,70.935,17600000.0
2006-07-31 02:28:00,70.921,70.932,70.921,70.927,14400000.0
2006-07-31 02:29:00,70.93,70.933,70.917,70.933,11200000.0
2006-07-31 02:31:00,70.943,70.949,70.934,70.945,17000000.0
2006-07-31 02:32:00,70.963,70.965,70.95,70.961,10600000.0
2006-07-31 02:33:00,70.958,70.97,70.957,70.963,11200000.0
2006-07-31 02:34:00,70.949,70.95,70.94,70.94,14400000.0
2006-07-31 02:36:00,70.954,70.956,70.951,70.951,12800000.0
2006-07-31 02:37:00,70.961,70.964,70.954,70.954,12800000.0
2006-07-31 02:39:00,70.959,70.959,70.952,70.953,16000000.0
2006-07-31 02:40:00,70.956,70.956,70.943,70.944,12800000.0
2006-07-31 02:41:00,70.95,70.959,70.949,70.959,11200000.0
2006-07-31 02:43:00,70.956,70.959,70.951,70.954,11200000.0
2006-07-31 02:44:00,70.952,70.952,70.943,70.947,12800000.0
2006-07-31 02:45:00,70.948,70.953,70.939,70.939,11200000.0
2006-07-31 02:48:00,70.932,70.943,70.932,70.937,14400000.0
2006-07-31 02:49:00,70.943,70.948,70.94,70.948,17600000.0
2006-07-31 02:50:00,70.941,70.941,70.933,70.936,11200000.0
2006-07-31 02:51:00,70.943,70.948,70.93,70.948,11200000.0
2006-07-31 02:52:00,70.942,70.942,70.875,70.932,10600000.0
2006-07-31 02:53:00,70.93,70.93,70.918,70.918,10600000.0
2006-07-31 02:54:00,70.834,70.952,70.834,70.952,11200000.0
2006-07-31 02:55:00,70.94,70.946,70.935,70.945,11200000.0
2006-07-31 02:56:00,70.949,70.949,70.929,70.93,11200000.0
2006-07-31 02:57:00,70.927,70.943,70.927,70.943,11200000.0
2006-07-31 02:58:00,70.934,70.94,70.92,70.923,8000000.0
2006-07-31 02:59:00,70.907,70.908,70.902,70.908,11200000.0
2006-07-31 03:00:00,70.891,70.891,70.786,70.786,11200000.0
2006-07-31 03:01:00,70.87,70.876,70.86,70.865,11200000.0
2006-07-31 03:02:00,70.866,70.867,70.851,70.851,11200000.0
2006-07-31 03:03:00,70.849,70.853,70.843,70.847,14400000.0
2006-07-31 03:04:00,70.853,70.863,70.85,70.863,11200000.0
2006-07-31 03:05:00,70.873,70.876,70.867,70.869,16000000.0
2006-07-31 03:07:00,70.846,70.858,70.846,70.853,14400000.0
2006-07-31 03:08:00,70.862,70.867,70.844,70.844,11200000.0
2006-07-31 03:09:00,70.835,70.838,70.831,70.833,11200000.0
2006-07-31 03:10:00,70.829,70.829,70.807,70.809,16000000.0
2006-07-31 03:11:00,70.824,70.841,70.824,70.841,11200000.0
2006-07-31 03:12:00,70.83,70.833,70.813,70.813,17600000.0
2006-07-31 03:13:00,70.83,70.83,70.825,70.826,16000000.0
2006-07-31 03:14:00,70.814,70.814,70.801,70.801,11200000.0
2006-07-31 03:15:00,70.793,70.793,70.769,70.789,17600000.0
2006-07-31 03:16:00,70.785,70.805,70.785,70.795,14400000.0
2006-07-31 03:17:00,70.795,70.801,70.785,70.801,11200000.0
2006-07-31 03:18:00,70.792,70.8,70.788,70.793,12800000.0
2006-07-31 03:19:00,70.784,70.792,70.782,70.789,13200000.0
2006-07-31 03:20:00,70.797,70.831,70.797,70.831,12800000.0
2006-07-31 03:21:00,70.833,70.833,70.819,70.831,14400000.0
2006-07-31 03:22:00,70.831,70.844,70.831,70.842,11200000.0
2006-07-31 03:23:00,70.841,70.841,70.822,70.831,9600000.0
2006-07-31 03:24:00,70.82,70.82,70.81,70.812,9600000.0
2006-07-31 03:25:00,70.817,70.818,70.81,70.81,17600000.0
2006-07-31 03:26:00,70.814,70.814,70.797,70.797,12800000.0
2006-07-31 03:27:00,70.792,70.805,70.792,70.799,14400000.0
2006-07-31 03:28:00,70.802,70.802,70.785,70.785,11200000.0
2006-07-31 03:29:00,70.777,70.788,70.776,70.78,12800000.0
2006-07-31 03:30:00,70.777,70.777,70.712,70.765,17600000.0
2006-07-31 03:32:00,70.759,70.764,70.759,70.76,8000000.0
2006-07-31 03:33:00,70.776,70.784,70.776,70.778,11200000.0
2006-07-31 03:34:00,70.781,70.781,70.768,70.774,11200000.0
2006-07-31 03:35:00,70.774,70.779,70.77,70.777,17600000.0
2006-07-31 03:36:00,70.785,70.789,70.779,70.779,11200000.0
2006-07-31 03:39:00,70.773,70.784,70.717,70.784,14400000.0
2006-07-31 03:40:00,70.789,70.79,70.783,70.788,12800000.0
2006-07-31 03:45:00,70.787,70.795,70.786,70.787,11200000.0
2006-07-31 03:47:00,70.794,70.796,70.781,70.781,11200000.0
2006-07-31 03:48:00,70.78,70.785,70.78,70.782,11200000.0
2006-07-31 03:50:00,70.784,70.787,70.782,70.782,11200000.0
2006-07-31 03:51:00,70.774,70.774,70.764,70.77,8000000.0
2006-07-31 03:52:00,70.775,70.775,70.753,70.762,14400000.0
2006-07-31 03:53:00,70.765,70.768,70.764,70.768,9600000.0
2006-07-31 03:54:00,70.789,70.795,70.784,70.795,14400000.0
2006-07-31 03:55:00,70.783,70.784,70.765,70.777,14400000.0
2006-07-31 03:56:00,70.775,70.777,70.765,70.766,12800000.0
2006-07-31 03:57:00,70.768,70.768,70.759,70.766,12800000.0
2006-07-31 03:58:00,70.762,70.763,70.757,70.761,16000000.0
2006-07-31 03:59:00,70.763,70.768,70.759,70.767,12800000.0
2006-07-31 04:00:00,70.768,70.772,70.752,70.762,14400000.0
2006-07-31 04:01:00,70.766,70.773,70.761,70.767,11200000.0
2006-07-31 04:02:00,70.766,70.77,70.763,70.763,8000000.0
2006-07-31 04:03:00,70.767,70.772,70.767,70.769,12800000.0
2006-07-31 04:04:00,70.758,70.765,70.757,70.765,12800000.0
2006-07-31 04:05:00,70.765,70.765,70.756,70.761,11200000.0
2006-07-31 04:06:00,70.757,70.764,70.751,70.764,14400000.0
2006-07-31 04:08:00,70.762,70.772,70.762,70.772,11200000.0
2006-07-31 04:09:00,70.772,70.78,70.768,70.78,11200000.0
2006-07-31 04:10:00,70.78,70.78,70.772,70.775,14400000.0
2006-07-31 04:11:00,70.772,70.772,70.759,70.76,12800000.0
2006-07-31 04:12:00,70.764,70.764,70.756,70.756,8000000.0
2006-07-31 04:14:00,70.766,70.775,70.761,70.761,11200000.0
2006-07-31 04:15:00,70.758,70.758,70.748,70.756,12800000.0
2006-07-31 04:16:00,70.757,70.758,70.755,70.755,11200000.0
2006-07-31 04:17:00,70.763,70.764,70.756,70.764,14400000.0
2006-07-31 04:18:00,70.755,70.758,70.75,70.754,12800000.0
2006-07-31 04:19:00,70.746,70.746,70.72,70.739,12800000.0
2006-07-31 04:20:00,70.739,70.759,70.654,70.759,11200000.0
2006-07-31 04:21:00,70.775,70.775,70.762,70.771,11200000.0
2006-07-31 04:23:00,70.765,70.771,70.763,70.767,12800000.0
2006-07-31 04:25:00,70.767,70.767,70.756,70.762,14400000.0
2006-07-31 04:26:00,70.758,70.764,70.757,70.764,14400000.0
2006-07-31 04:27:00,70.764,70.764,70.745,70.752,9600000.0
2006-07-31 04:28:00,70.747,70.758,70.745,70.758,11200000.0
2006-07-31 04:30:00,70.749,70.758,70.743,70.743,12800000.0
2006-07-31 04:31:00,70.761,70.761,70.748,70.759,12200000.0
2006-07-31 04:32:00,70.753,70.759,70.751,70.759,12800000.0
2006-07-31 04:33:00,70.759,70.759,70.746,70.752,16000000.0
2006-07-31 04:35:00,70.749,70.749,70.733,70.733,12200000.0
2006-07-31 04:36:00,70.747,70.747,70.726,70.726,6400000.0
2006-07-31 04:37:00,70.754,70.763,70.753,70.759,12200000.0
2006-07-31 04:38:00,70.766,70.769,70.759,70.76,9600000.0
2006-07-31 04:39:00,70.746,70.753,70.732,70.747,11600000.0
2006-07-31 04:40:00,70.755,70.757,70.751,70.752,11200000.0
2006-07-31 04:41:00,70.753,70.76,70.744,70.756,11200000.0
2006-07-31 04:42:00,70.76,70.763,70.737,70.763,12800000.0
2006-07-31 04:43:00,70.77,70.77,70.759,70.764,12800000.0
2006-07-31 04:44:00,70.767,70.77,70.764,70.765,9600000.0
2006-07-31 04:46:00,70.761,70.761,70.752,70.755,14400000.0
2006-07-31 04:47:00,70.752,70.763,70.752,70.763,6400000.0
2006-07-31 04:48:00,70.768,70.768,70.748,70.748,12800000.0
2006-07-31 04:50:00,70.758,70.758,70.748,70.754,11200000.0
2006-07-31 04:52:00,70.758,70.758,70.748,70.754,11200000.0
2006-07-31 04:53:00,70.752,70.757,70.751,70.754,9600000.0
2006-07-31 04:57:00,70.751,70.758,70.742,70.758,11200000.0
2006-07-31 04:59:00,70.755,70.758,70.753,70.754,12800000.0
2006-07-31 05:00:00,70.754,70.771,70.754,70.768,11200000.0
2006-07-31 05:01:00,70.756,70.76,70.746,70.758,14400000.0
2006-07-31 05:02:00,70.753,70.763,70.746,70.746,14400000.0
2006-07-31 05:03:00,70.747,70.757,70.741,70.742,12800000.0
2006-07-31 05:04:00,70.751,70.758,70.747,70.758,8000000.0
2006-07-31 05:05:00,70.751,70.757,70.751,70.757,11200000.0
2006-07-31 05:07:00,70.737,70.767,70.737,70.767,14400000.0
2006-07-31 05:08:00,70.771,70.771,70.75,70.767,11200000.0
2006-07-31 05:09:00,70.773,70.78,70.771,70.771,17600000.0
2006-07-31 05:10:00,70.777,70.777,70.75,70.773,12800000.0
2006-07-31 05:15:00,70.765,70.775,70.752,70.767,16000000.0
2006-07-31 05:18:00,70.773,70.787,70.767,70.787,8000000.0
2006-07-31 05:20:00,70.785,70.797,70.785,70.791,11200000.0
2006-07-31 05:21:00,70.79,70.806,70.786,70.806,12800000.0
2006-07-31 05:22:00,70.8,70.801,70.79,70.79,11200000.0
2006-07-31 05:23:00,70.78,70.781,70.771,70.771,12800000.0
2006-07-31 05:24:00,70.78,70.781,70.772,70.772,11200000.0
2006-07-31 05:27:00,70.766,70.766,70.717,70.735,12800000.0
2006-07-31 05:28:00,70.734,70.738,70.73,70.737,11200000.0
2006-07-31 05:29:00,70.735,70.749,70.735,70.735,11200000.0
2006-07-31 05:30:00,70.737,70.742,70.725,70.733,16000000.0
2006-07-31 05:31:00,70.733,70.738,70.729,70.738,17600000.0
2006-07-31 05:33:00,70.737,70.738,70.733,70.734,9600000.0
2006-07-31 05:34:00,70.736,70.736,70.707,70.708,16000000.0
2006-07-31 05:35:00,70.713,70.713,70.701,70.707,11200000.0
2006-07-31 05:37:00,70.703,70.719,70.703,70.719,11200000.0
2006-07-31 05:38:00,70.725,70.748,70.722,70.748,16000000.0
2006-07-31 05:39:00,70.758,70.762,70.754,70.758,11200000.0
2006-07-31 05:40:00,70.761,70.762,70.756,70.758,9600000.0
2006-07-31 05:42:00,70.742,70.745,70.736,70.736,11200000.0
2006-07-31 05:43:00,70.736,70.736,70.724,70.724,11200000.0
2006-07-31 05:44:00,70.73,70.738,70.729,70.738,11200000.0
2006-07-31 05:45:00,70.737,70.741,70.734,70.734,16400000.0
2006-07-31 05:46:00,70.732,70.734,70.712,70.716,17600000.0
2006-07-31 05:47:00,70.709,70.725,70.707,70.725,14400000.0
2006-07-31 05:48:00,70.73,70.735,70.72,70.728,9600000.0
2006-07-31 05:49:00,70.722,70.731,70.722,70.725,17600000.0
2006-07-31 05:50:00,70.722,70.722,70.704,70.704,11200000.0
2006-07-31 05:51:00,70.714,70.714,70.705,70.707,11200000.0
2006-07-31 05:52:00,70.712,70.712,70.701,70.706,12800000.0
2006-07-31 05:53:00,70.699,70.717,70.699,70.717,17600000.0
2006-07-31 05:54:00,70.707,70.712,70.701,70.705,10000000.0
2006-07-31 05:55:00,70.653,70.728,70.653,70.711,11200000.0
2006-07-31 05:56:00,70.684,70.699,70.684,70.699,12800000.0
2006-07-31 05:58:00,70.71,70.712,70.623,70.704,12800000.0
2006-07-31 05:59:00,70.715,70.716,70.693,70.715,12800000.0
2006-07-31 06:00:00,70.747,70.75,70.746,70.75,8000000.0
2006-07-31 06:01:00,70.759,70.77,70.746,70.762,11200000.0
2006-07-31 06:02:00,70.746,70.747,70.737,70.737,12800000.0
2006-07-31 06:03:00,70.752,70.758,70.747,70.756,11200000.0
2006-07-31 06:04:00,70.753,70.759,70.738,70.751,16000000.0
2006-07-31 06:05:00,70.753,70.753,70.74,70.753,14400000.0
2006-07-31 06:07:00,70.753,70.754,70.745,70.745,11200000.0
2006-07-31 06:08:00,70.741,70.762,70.741,70.75,11200000.0
2006-07-31 06:12:00,70.748,70.749,70.744,70.747,11200000.0
2006-07-31 06:13:00,70.746,70.747,70.723,70.736,12800000.0
2006-07-31 06:14:00,70.743,70.744,70.728,70.735,12800000.0
2006-07-31 06:15:00,70.734,70.743,70.734,70.743,8000000.0
2006-07-31 06:16:00,70.746,70.747,70.744,70.745,8000000.0
2006-07-31 06:17:00,70.749,70.749,70.74,70.745,12800000.0
2006-07-31 06:18:00,70.742,70.742,70.737,70.737,12800000.0
2006-07-31 06:19:00,70.737,70.756,70.737,70.756,12800000.0
2006-07-31 06:20:00,70.755,70.764,70.755,70.756,16000000.0
2006-07-31 06:22:00,70.765,70.792,70.765,70.792,13200000.0
2006-07-31 06:23:00,70.801,70.801,70.798,70.798,8000000.0
2006-07-31 06:24:00,70.78,70.78,70.771,70.771,8000000.0
2006-07-31 06:25:00,70.768,70.77,70.749,70.77,12800000.0
2006-07-31 06:26:00,70.763,70.763,70.749,70.754,12800000.0
2006-07-31 06:27:00,70.766,70.777,70.754,70.777,14400000.0
2006-07-31 06:28:00,70.772,70.772,70.767,70.767,8000000.0
2006-07-31 06:29:00,70.768,70.781,70.768,70.781,11200000.0
2006-07-31 06:30:00,70.784,70.795,70.784,70.795,14400000.0
2006-07-31 06:31:00,70.793,70.793,70.783,70.787,14400000.0
2006-07-31 06:33:00,70.801,70.806,70.791,70.804,17600000.0
2006-07-31 06:34:00,70.78,70.803,70.78,70.784,12800000.0
2006-07-31 06:35:00,70.783,70.79,70.78,70.79,12800000.0
2006-07-31 06:38:00,70.785,70.796,70.784,70.795,16000000.0
2006-07-31 06:39:00,70.797,70.801,70.784,70.798,11200000.0
2006-07-31 06:40:00,70.798,70.81,70.789,70.81,9600000.0
2006-07-31 06:41:00,70.809,70.809,70.797,70.799,12800000.0
2006-07-31 06:42:00,70.797,70.813,70.797,70.813,9600000.0
2006-07-31 06:43:00,70.769,70.85,70.769,70.82,16000000.0
2006-07-31 06:44:00,70.8,70.806,70.79,70.799,17600000.0
2006-07-31 06:46:00,70.801,70.802,70.794,70.794,12800000.0
2006-07-31 06:48:00,70.798,70.814,70.798,70.811,17600000.0
2006-07-31 06:49:00,70.809,70.819,70.809,70.819,17600000.0
2006-07-31 06:51:00,70.805,70.811,70.805,70.81,12800000.0
2006-07-31 06:53:00,70.801,70.808,70.799,70.802,17000000.0
2006-07-31 06:55:00,70.815,70.83,70.815,70.83,9000000.0
2006-07-31 06:56:00,70.838,70.839,70.832,70.832,11200000.0
2006-07-31 06:57:00,70.843,70.856,70.842,70.856,14400000.0
2006-07-31 06:58:00,70.848,70.852,70.84,70.84,12800000.0
2006-07-31 06:59:00,70.837,70.837,70.818,70.832,12800000.0
2006-07-31 07:02:00,70.831,70.831,70.818,70.818,12800000.0
2006-07-31 07:04:00,70.801,70.809,70.8,70.809,12800000.0
2006-07-31 07:05:00,70.807,70.807,70.792,70.804,11200000.0
2006-07-31 07:07:00,70.823,70.829,70.823,70.829,11200000.0
2006-07-31 07:09:00,70.821,70.823,70.808,70.808,12200000.0
2006-07-31 07:10:00,70.802,70.811,70.787,70.811,8000000.0
2006-07-31 07:11:00,70.812,70.812,70.797,70.798,12800000.0
2006-07-31 07:12:00,70.788,70.806,70.788,70.799,12800000.0
2006-07-31 07:13:00,70.793,70.793,70.786,70.786,12800000.0
2006-07-31 07:14:00,70.786,70.808,70.786,70.807,11200000.0
2006-07-31 07:15:00,70.807,70.816,70.807,70.81,11200000.0
2006-07-31 07:16:00,70.807,70.813,70.805,70.813,11200000.0
2006-07-31 07:18:00,70.815,70.82,70.813,70.813,17600000.0
2006-07-31 07:19:00,70.806,70.806,70.785,70.79,12200000.0
2006-07-31 07:21:00,70.796,70.798,70.788,70.788,13200000.0
2006-07-31 07:22:00,70.798,70.817,70.798,70.817,17600000.0
2006-07-31 07:23:00,70.818,70.818,70.802,70.802,11600000.0
2006-07-31 07:24:00,70.792,70.796,70.78,70.782,14400000.0
2006-07-31 07:25:00,70.773,70.786,70.766,70.78,16000000.0
2006-07-31 07:26:00,70.775,70.783,70.775,70.783,3200000.0
2006-07-31 07:27:00,70.783,70.807,70.783,70.807,16000000.0
2006-07-31 07:29:00,70.801,70.805,70.797,70.804,11200000.0
2006-07-31 07:30:00,70.815,70.815,70.804,70.806,11200000.0
2006-07-31 07:33:00,70.803,70.808,70.803,70.807,8000000.0
2006-07-31 07:35:00,70.799,70.806,70.796,70.8,16000000.0
2006-07-31 07:36:00,70.776,70.8,70.776,70.8,11200000.0
2006-07-31 07:37:00,70.807,70.807,70.8,70.8,11200000.0
2006-07-31 07:38:00,70.803,70.804,70.798,70.798,12200000.0
2006-07-31 07:39:00,70.806,70.806,70.8,70.8,11200000.0
2006-07-31 07:40:00,70.784,70.788,70.777,70.78,11200000.0
2006-07-31 07:41:00,70.776,70.779,70.769,70.771,12800000.0
2006-07-31 07:42:00,70.767,70.767,70.76,70.76,12800000.0
2006-07-31 07:43:00,70.756,70.769,70.756,70.764,12800000.0
2006-07-31 07:44:00,70.766,70.768,70.757,70.761,11600000.0
2006-07-31 07:45:00,70.769,70.772,70.762,70.771,11200000.0
2006-07-31 07:46:00,70.771,70.783,70.768,70.783,11200000.0
2006-07-31 07:47:00,70.789,70.796,70.786,70.787,14400000.0
2006-07-31 07:48:00,70.782,70.793,70.782,70.787,14400000.0
2006-07-31 07:49:00,70.791,70.807,70.791,70.807,17600000.0
2006-07-31 07:50:00,70.798,70.801,70.795,70.795,8000000.0
2006-07-31 07:51:00,70.789,70.791,70.78,70.786,12800000.0
2006-07-31 07:52:00,70.792,70.798,70.79,70.797,17600000.0
2006-07-31 07:54:00,70.805,70.809,70.804,70.809,11200000.0
2006-07-31 07:55:00,70.808,70.816,70.795,70.806,12800000.0
2006-07-31 07:56:00,70.802,70.805,70.794,70.797,16000000.0
2006-07-31 07:57:00,70.788,70.798,70.788,70.792,11200000.0
2006-07-31 07:58:00,70.792,70.792,70.783,70.787,10600000.0
2006-07-31 07:59:00,70.794,70.798,70.787,70.787,12800000.0
2006-07-31 08:00:00,70.779,70.779,70.766,70.767,8000000.0
2006-07-31 08:01:00,70.777,70.786,70.776,70.777,8000000.0
2006-07-31 08:02:00,70.774,70.777,70.774,70.774,4800000.0
2006-07-31 08:03:00,70.777,70.794,70.777,70.789,11200000.0
2006-07-31 08:04:00,70.786,70.792,70.783,70.786,17600000.0
2006-07-31 08:05:00,70.788,70.792,70.782,70.786,14400000.0
2006-07-31 08:06:00,70.783,70.794,70.783,70.794,6400000.0
2006-07-31 08:07:00,70.794,70.8,70.785,70.8,11200000.0
2006-07-31 08:08:00,70.8,70.81,70.793,70.799,17600000.0
2006-07-31 08:09:00,70.819,70.855,70.819,70.84,12800000.0
2006-07-31 08:10:00,70.83,70.855,70.829,70.829,12800000.0
2006-07-31 08:11:00,70.843,70.843,70.811,70.813,11200000.0
2006-07-31 08:12:00,70.804,70.818,70.804,70.816,16000000.0
2006-07-31 08:13:00,70.822,70.822,70.814,70.814,11200000.0
2006-07-31 08:14:00,70.817,70.817,70.8,70.8,12800000.0
2006-07-31 08:15:00,70.813,70.821,70.801,70.802,15400000.0
2006-07-31 08:16:00,70.819,70.822,70.807,70.822,11200000.0
2006-07-31 08:17:00,70.81,70.817,70.8,70.8,12800000.0
2006-07-31 08:18:00,70.794,70.83,70.794,70.829,12800000.0
2006-07-31 08:19:00,70.813,70.817,70.793,70.797,14400000.0
2006-07-31 08:20:00,70.807,70.807,70.792,70.796,16000000.0
2006-07-31 08:21:00,70.795,70.805,70.79,70.79,17600000.0
2006-07-31 08:22:00,70.785,70.785,70.75,70.75,11200000.0
2006-07-31 08:23:00,70.75,70.756,70.74,70.74,11200000.0
2006-07-31 08:24:00,70.745,70.762,70.745,70.76,9600000.0
2006-07-31 08:25:00,70.754,70.767,70.754,70.767,12800000.0
2006-07-31 08:26:00,70.774,70.78,70.687,70.78,8000000.0
2006-07-31 08:27:00,70.758,70.777,70.758,70.772,12800000.0
2006-07-31 08:28:00,70.772,70.777,70.754,70.775,11200000.0
2006-07-31 08:29:00,70.792,70.807,70.792,70.807,14400000.0
2006-07-31 08:30:00,70.795,70.799,70.793,70.793,11200000.0
2006-07-31 08:32:00,70.795,70.816,70.795,70.816,11200000.0
2006-07-31 08:33:00,70.817,70.817,70.783,70.783,11200000.0
2006-07-31 08:35:00,70.787,70.796,70.783,70.789,17000000.0
2006-07-31 08:36:00,70.781,70.791,70.781,70.786,17600000.0
2006-07-31 08:37:00,70.791,70.791,70.775,70.775,11200000.0
2006-07-31 08:40:00,70.782,70.792,70.782,70.79,16000000.0
2006-07-31 08:42:00,70.794,70.794,70.78,70.785,12800000.0
2006-07-31 08:43:00,70.779,70.791,70.774,70.791,12800000.0
2006-07-31 08:45:00,70.775,70.78,70.77,70.774,16000000.0
2006-07-31 08:46:00,70.765,70.787,70.765,70.787,11200000.0
2006-07-31 08:48:00,70.799,70.804,70.794,70.794,12800000.0
2006-07-31 08:50:00,70.791,70.801,70.773,70.773,12800000.0
2006-07-31 08:52:00,70.779,70.783,70.772,70.783,11200000.0
2006-07-31 08:54:00,70.788,70.788,70.774,70.774,3200000.0
2006-07-31 08:55:00,70.773,70.775,70.763,70.763,16000000.0
2006-07-31 08:56:00,70.775,70.799,70.774,70.799,11200000.0
2006-07-31 08:57:00,70.785,70.798,70.785,70.793,11200000.0
2006-07-31 08:58:00,70.812,70.813,70.81,70.81,9600000.0
2006-07-31 08:59:00,70.813,70.82,70.808,70.808,12800000.0
2006-07-31 09:00:00,70.797,70.797,70.788,70.794,17600000.0
2006-07-31 09:01:00,70.776,70.785,70.766,70.766,11200000.0
2006-07-31 09:02:00,70.774,70.789,70.769,70.789,11200000.0
2006-07-31 09:03:00,70.774,70.779,70.76,70.778,16000000.0
2006-07-31 09:04:00,70.778,70.783,70.774,70.776,11200000.0
2006-07-31 09:05:00,70.77,70.787,70.77,70.787,11200000.0
2006-07-31 09:06:00,70.79,70.79,70.771,70.781,12800000.0
2006-07-31 09:07:00,70.781,70.781,70.769,70.769,12800000.0
2006-07-31 09:08:00,70.775,70.777,70.765,70.777,12800000.0
2006-07-31 09:11:00,70.77,70.772,70.758,70.759,12800000.0
2006-07-31 09:12:00,70.747,70.773,70.747,70.773,12800000.0
2006-07-31 09:13:00,70.789,70.793,70.77,70.77,11200000.0
2006-07-31 09:14:00,70.767,70.774,70.765,70.765,11200000.0
2006-07-31 09:15:00,70.756,70.767,70.753,70.767,11200000.0
2006-07-31 09:16:00,70.764,70.772,70.763,70.768,12800000.0
2006-07-31 09:17:00,70.775,70.776,70.769,70.774,11200000.0
2006-07-31 09:18:00,70.771,70.781,70.771,70.781,14400000.0
2006-07-31 09:19:00,70.774,70.783,70.774,70.774,12800000.0
2006-07-31 09:20:00,70.763,70.77,70.759,70.77,16000000.0
2006-07-31 09:21:00,70.775,70.781,70.772,70.772,11200000.0
2006-07-31 09:22:00,70.774,70.78,70.771,70.774,17600000.0
2006-07-31 09:24:00,70.706,70.813,70.706,70.773,11200000.0
2006-07-31 09:25:00,70.766,70.777,70.766,70.769,12800000.0
2006-07-31 09:26:00,70.761,70.77,70.756,70.763,11200000.0
2006-07-31 09:27:00,70.749,70.764,70.749,70.764,11200000.0
2006-07-31 09:29:00,70.771,70.771,70.763,70.763,11200000.0
2006-07-31 09:31:00,70.768,70.77,70.765,70.765,12800000.0
2006-07-31 09:33:00,70.778,70.799,70.776,70.799,12800000.0
2006-07-31 09:34:00,70.799,70.801,70.793,70.801,11200000.0
2006-07-31 09:35:00,70.804,70.808,70.798,70.808,12800000.0
2006-07-31 09:36:00,70.804,70.804,70.79,70.792,9600000.0
2006-07-31 09:37:00,70.799,70.821,70.748,70.802,16000000.0
2006-07-31 09:38:00,70.794,70.804,70.789,70.799,11200000.0
2006-07-31 09:39:00,70.806,70.816,70.805,70.816,12800000.0
2006-07-31 09:40:00,70.815,70.817,70.795,70.808,14400000.0
2006-07-31 09:41:00,70.821,70.852,70.821,70.852,11200000.0
2006-07-31 09:42:00,70.846,70.855,70.846,70.85,16000000.0
2006-07-31 09:43:00,70.852,70.853,70.842,70.842,12800000.0
2006-07-31 09:44:00,70.831,70.836,70.82,70.82,12800000.0
2006-07-31 09:45:00,70.826,70.826,70.805,70.805,12800000.0
2006-07-31 09:46:00,70.808,70.809,70.794,70.809,11200000.0
2006-07-31 09:47:00,70.806,70.806,70.795,70.803,12800000.0
2006-07-31 09:48:00,70.801,70.801,70.782,70.786,11200000.0
2006-07-31 09:49:00,70.799,70.824,70.798,70.824,12800000.0
2006-07-31 09:50:00,70.819,70.824,70.818,70.824,16000000.0
2006-07-31 09:51:00,70.817,70.826,70.817,70.824,16000000.0
2006-07-31 09:52:00,70.835,70.844,70.835,70.844,14400000.0
2006-07-31 09:53:00,70.826,70.84,70.826,70.831,12800000.0
2006-07-31 09:54:00,70.834,70.834,70.824,70.825,17600000.0
2006-07-31 09:55:00,70.812,70.812,70.807,70.807,11200000.0
2006-07-31 09:56:00,70.815,70.817,70.808,70.811,14400000.0
2006-07-31 09:57:00,70.809,70.809,70.794,70.796,17600000.0
2006-07-31 09:58:00,70.794,70.8,70.705,70.795,17000000.0
2006-07-31 09:59:00,70.814,70.831,70.809,70.809,17600000.0
2006-07-31 10:00:00,70.811,70.815,70.803,70.814,11200000.0
2006-07-31 10:01:00,70.801,70.818,70.801,70.815,12800000.0
2006-07-31 10:02:00,70.827,70.863,70.827,70.863,16000000.0
2006-07-31 10:03:00,70.863,70.868,70.856,70.868,11200000.0
2006-07-31 10:04:00,70.877,70.879,70.876,70.876,8000000.0
2006-07-31 10:05:00,70.866,70.869,70.856,70.856,14400000.0
2006-07-31 10:07:00,70.866,70.868,70.849,70.86,12800000.0
2006-07-31 10:08:00,70.852,70.854,70.846,70.854,11200000.0
2006-07-31 10:09:00,70.851,70.856,70.836,70.856,12800000.0
2006-07-31 10:10:00,70.853,70.858,70.847,70.858,17000000.0
2006-07-31 10:11:00,70.851,70.873,70.851,70.873,11200000.0
2006-07-31 10:12:00,70.878,70.878,70.864,70.874,12800000.0
2006-07-31 10:13:00,70.854,70.861,70.854,70.856,12800000.0
2006-07-31 10:14:00,70.854,70.859,70.853,70.858,11200000.0
2006-07-31 10:15:00,70.857,70.866,70.857,70.866,12800000.0
2006-07-31 10:16:00,70.865,70.865,70.855,70.855,12800000.0
2006-07-31 10:17:00,70.858,70.863,70.854,70.857,11200000.0
2006-07-31 10:18:00,70.854,70.855,70.831,70.855,11200000.0
2006-07-31 10:19:00,70.853,70.853,70.838,70.849,11200000.0
2006-07-31 10:20:00,70.849,70.853,70.836,70.841,17000000.0
2006-07-31 10:21:00,70.83,70.847,70.83,70.847,16000000.0
2006-07-31 10:22:00,70.851,70.851,70.837,70.839,11200000.0
2006-07-31 10:23:00,70.845,70.846,70.833,70.846,11200000.0
2006-07-31 10:24:00,70.836,70.844,70.836,70.836,12800000.0
2006-07-31 10:25:00,70.839,70.839,70.818,70.835,11200000.0
2006-07-31 10:26:00,70.841,70.841,70.834,70.839,4800000.0
2006-07-31 10:27:00,70.824,70.824,70.811,70.813,11200000.0
2006-07-31 10:28:00,70.825,70.832,70.82,70.832,12800000.0
2006-07-31 10:30:00,70.817,70.823,70.814,70.819,7400000.0
2006-07-31 10:31:00,70.793,70.793,70.776,70.786,13200000.0
2006-07-31 10:32:00,70.792,70.808,70.792,70.808,17600000.0
2006-07-31 10:33:00,70.809,70.816,70.809,70.816,11200000.0
2006-07-31 10:34:00,70.815,70.82,70.811,70.811,11200000.0
2006-07-31 10:35:00,70.822,70.827,70.807,70.809,11200000.0
2006-07-31 10:36:00,70.805,70.814,70.805,70.814,11200000.0
2006-07-31 10:37:00,70.818,70.823,70.732,70.813,11200000.0
2006-07-31 10:38:00,70.822,70.823,70.806,70.823,12800000.0
2006-07-31 10:39:00,70.823,70.823,70.805,70.807,11200000.0
2006-07-31 10:40:00,70.801,70.803,70.79,70.79,16000000.0
2006-07-31 10:41:00,70.783,70.789,70.783,70.789,12800000.0
2006-07-31 10:42:00,70.793,70.793,70.777,70.789,11200000.0
2006-07-31 10:43:00,70.78,70.79,70.78,70.79,11200000.0
2006-07-31 10:44:00,70.786,70.788,70.781,70.782,12200000.0
2006-07-31 10:45:00,70.78,70.789,70.78,70.783,12800000.0
2006-07-31 10:46:00,70.783,70.786,70.78,70.783,12800000.0
2006-07-31 10:48:00,70.771,70.79,70.759,70.79,12800000.0
2006-07-31 10:49:00,70.765,70.765,70.756,70.763,10600000.0
2006-07-31 10:50:00,70.759,70.759,70.743,70.743,16000000.0
2006-07-31 10:51:00,70.757,70.773,70.757,70.773,17600000.0
2006-07-31 10:52:00,70.774,70.777,70.77,70.775,11200000.0
2006-07-31 10:54:00,70.772,70.772,70.755,70.755,17600000.0
2006-07-31 10:55:00,70.749,70.749,70.729,70.73,11200000.0
2006-07-31 10:56:00,70.729,70.729,70.72,70.723,17600000.0
2006-07-31 10:57:00,70.715,70.727,70.715,70.717,16400000.0
2006-07-31 10:58:00,70.71,70.711,70.616,70.711,12800000.0
2006-07-31 10:59:00,70.717,70.723,70.714,70.714,11200000.0
2006-07-31 11:00:00,70.73,70.737,70.73,70.733,12800000.0
2006-07-31 11:01:00,70.731,70.731,70.692,70.692,12800000.0
2006-07-31 11:02:00,70.644,70.644,70.607,70.612,16000000.0
2006-07-31 11:03:00,70.627,70.65,70.627,70.65,12800000.0
2006-07-31 11:04:00,70.664,70.664,70.641,70.641,14400000.0
2006-07-31 11:05:00,70.644,70.644,70.624,70.634,17600000.0
2006-07-31 11:06:00,70.635,70.654,70.632,70.654,17600000.0
2006-07-31 11:07:00,70.655,70.662,70.637,70.662,17600000.0
2006-07-31 11:08:00,70.601,70.675,70.601,70.675,11200000.0
2006-07-31 11:09:00,70.679,70.682,70.672,70.673,17600000.0
2006-07-31 11:10:00,70.673,70.703,70.673,70.699,12800000.0
2006-07-31 11:11:00,70.693,70.694,70.679,70.694,11200000.0
2006-07-31 11:12:00,70.693,70.7,70.691,70.691,17600000.0
2006-07-31 11:13:00,70.704,70.704,70.668,70.681,14400000.0
2006-07-31 11:14:00,70.683,70.683,70.663,70.667,11200000.0
2006-07-31 11:15:00,70.647,70.647,70.637,70.647,11200000.0
2006-07-31 11:16:00,70.658,70.671,70.658,70.671,12800000.0
2006-07-31 11:17:00,70.668,70.699,70.668,70.699,11200000.0
2006-07-31 11:18:00,70.689,70.689,70.669,70.67,12800000.0
2006-07-31 11:19:00,70.657,70.657,70.643,70.648,17600000.0
2006-07-31 11:20:00,70.649,70.669,70.645,70.662,12800000.0
2006-07-31 11:21:00,70.67,70.67,70.659,70.663,14400000.0
2006-07-31 11:22:00,70.665,70.675,70.662,70.662,12800000.0
2006-07-31 11:23:00,70.667,70.68,70.667,70.667,11200000.0
2006-07-31 11:24:00,70.682,70.696,70.678,70.696,12800000.0
2006-07-31 11:25:00,70.691,70.691,70.666,70.666,17600000.0
2006-07-31 11:26:00,70.678,70.701,70.678,70.691,14400000.0
2006-07-31 11:27:00,70.686,70.694,70.675,70.692,11200000.0
2006-07-31 11:29:00,70.704,70.71,70.703,70.709,14400000.0
2006-07-31 11:30:00,70.713,70.724,70.713,70.719,14200000.0
2006-07-31 11:31:00,70.729,70.734,70.725,70.728,11200000.0
2006-07-31 11:32:00,70.715,70.719,70.709,70.719,17000000.0
2006-07-31 11:33:00,70.703,70.703,70.668,70.668,12800000.0
2006-07-31 11:34:00,70.679,70.688,70.679,70.683,12800000.0
2006-07-31 11:35:00,70.69,70.69,70.661,70.661,11200000.0
2006-07-31 11:36:00,70.653,70.653,70.643,70.643,12800000.0
2006-07-31 11:37:00,70.645,70.645,70.634,70.634,10600000.0
2006-07-31 11:38:00,70.619,70.623,70.616,70.616,11200000.0
2006-07-31 11:40:00,70.592,70.593,70.562,70.563,11200000.0
2006-07-31 11:41:00,70.558,70.572,70.555,70.558,16000000.0
2006-07-31 11:42:00,70.562,70.569,70.552,70.567,17600000.0
2006-07-31 11:44:00,70.557,70.557,70.534,70.535,11200000.0
2006-07-31 11:45:00,70.539,70.551,70.539,70.54,14400000.0
2006-07-31 11:46:00,70.548,70.548,70.531,70.54,11200000.0
2006-07-31 11:47:00,70.527,70.542,70.514,70.54,17600000.0
2006-07-31 11:50:00,70.533,70.537,70.53,70.531,12800000.0
2006-07-31 11:51:00,70.498,70.513,70.498,70.509,11600000.0
2006-07-31 11:52:00,70.516,70.516,70.509,70.516,11200000.0
2006-07-31 11:53:00,70.516,70.533,70.506,70.533,16000000.0
2006-07-31 11:54:00,70.527,70.54,70.521,70.521,14400000.0
2006-07-31 11:55:00,70.536,70.537,70.468,70.529,11200000.0
2006-07-31 11:56:00,70.524,70.536,70.524,70.533,12800000.0
2006-07-31 11:57:00,70.536,70.536,70.521,70.521,12800000.0
2006-07-31 11:58:00,70.515,70.517,70.51,70.514,11200000.0
2006-07-31 11:59:00,70.519,70.527,70.515,70.515,10600000.0
2006-07-31 12:00:00,70.496,70.506,70.49,70.505,11200000.0
2006-07-31 12:01:00,70.501,70.505,70.494,70.494,11200000.0
2006-07-31 12:02:00,70.504,70.516,70.496,70.498,14400000.0
2006-07-31 12:03:00,70.477,70.478,70.454,70.454,10600000.0
2006-07-31 12:04:00,70.446,70.446,70.431,70.441,17600000.0
2006-07-31 12:05:00,70.424,70.424,70.391,70.391,17600000.0
2006-07-31 12:06:00,70.393,70.413,70.393,70.404,12800000.0
2006-07-31 12:07:00,70.388,70.396,70.388,70.396,11200000.0
2006-07-31 12:08:00,70.39,70.397,70.384,70.397,11200000.0
2006-07-31 12:09:00,70.415,70.415,70.401,70.408,14400000.0
2006-07-31 12:10:00,70.436,70.437,70.419,70.419,11200000.0
2006-07-31 12:11:00,70.413,70.413,70.401,70.407,12800000.0
2006-07-31 12:12:00,70.416,70.426,70.416,70.426,11200000.0
2006-07-31 12:13:00,70.43,70.443,70.43,70.44,11200000.0
2006-07-31 12:14:00,70.45,70.462,70.449,70.462,12800000.0
2006-07-31 12:15:00,70.47,70.477,70.47,70.477,12800000.0
2006-07-31 12:16:00,70.462,70.481,70.459,70.481,12800000.0
2006-07-31 12:17:00,70.485,70.498,70.431,70.498,17600000.0
2006-07-31 12:18:00,70.496,70.505,70.496,70.497,16000000.0
2006-07-31 12:19:00,70.506,70.508,70.495,70.498,13200000.0
2006-07-31 12:20:00,70.491,70.495,70.482,70.488,14400000.0
2006-07-31 12:21:00,70.499,70.512,70.499,70.505,11200000.0
2006-07-31 12:22:00,70.498,70.506,70.497,70.505,16000000.0
2006-07-31 12:23:00,70.502,70.522,70.502,70.522,14400000.0
2006-07-31 12:24:00,70.52,70.524,70.504,70.504,12800000.0
2006-07-31 12:25:00,70.505,70.509,70.5,70.5,11200000.0
2006-07-31 12:26:00,70.487,70.493,70.485,70.485,11200000.0
2006-07-31 12:27:00,70.494,70.499,70.492,70.499,11200000.0
2006-07-31 12:28:00,70.51,70.532,70.505,70.532,12800000.0
2006-07-31 12:29:00,70.541,70.548,70.536,70.542,17600000.0
2006-07-31 12:30:00,70.531,70.536,70.526,70.527,17600000.0
2006-07-31 12:31:00,70.516,70.523,70.509,70.518,12800000.0
2006-07-31 12:32:00,70.517,70.523,70.509,70.513,12800000.0
2006-07-31 12:33:00,70.523,70.528,70.514,70.514,14400000.0
2006-07-31 12:34:00,70.51,70.513,70.506,70.51,12800000.0
2006-07-31 12:35:00,70.511,70.515,70.505,70.506,11200000.0
2006-07-31 12:36:00,70.509,70.519,70.507,70.519,11200000.0
2006-07-31 12:37:00,70.514,70.519,70.502,70.507,11200000.0
2006-07-31 12:38:00,70.511,70.516,70.423,70.513,17600000.0
2006-07-31 12:39:00,70.509,70.516,70.507,70.512,16000000.0
2006-07-31 12:40:00,70.515,70.519,70.499,70.509,16000000.0
2006-07-31 12:42:00,70.501,70.501,70.463,70.463,14400000.0
2006-07-31 12:43:00,70.454,70.454,70.42,70.429,12800000.0
2006-07-31 12:44:00,70.432,70.445,70.426,70.438,17600000.0
2006-07-31 12:45:00,70.443,70.454,70.442,70.452,16000000.0
2006-07-31 12:47:00,70.446,70.446,70.428,70.436,12800000.0
2006-07-31 12:48:00,70.444,70.457,70.438,70.457,12800000.0
2006-07-31 12:49:00,70.459,70.468,70.449,70.468,16000000.0
2006-07-31 12:50:00,70.465,70.468,70.458,70.465,14400000.0
2006-07-31 12:51:00,70.477,70.483,70.474,70.477,11200000.0
2006-07-31 12:52:00,70.479,70.479,70.464,70.473,11200000.0
2006-07-31 12:53:00,70.472,70.477,70.468,70.468,11200000.0
2006-07-31 12:55:00,70.469,70.477,70.469,70.476,16000000.0
2006-07-31 12:56:00,70.483,70.489,70.483,70.486,11200000.0
2006-07-31 12:57:00,70.486,70.492,70.486,70.487,11200000.0
2006-07-31 12:58:00,70.488,70.507,70.488,70.501,17000000.0
2006-07-31 12:59:00,70.488,70.502,70.488,70.496,16000000.0
2006-07-31 13:00:00,70.501,70.501,70.475,70.475,12800000.0
2006-07-31 13:01:00,70.471,70.492,70.471,70.492,13800000.0
2006-07-31 13:02:00,70.491,70.491,70.483,70.483,12200000.0
2006-07-31 13:03:00,70.478,70.478,70.449,70.46,16000000.0
2006-07-31 13:04:00,70.449,70.457,70.449,70.452,11200000.0
2006-07-31 13:05:00,70.441,70.445,70.429,70.434,12800000.0
2006-07-31 13:06:00,70.437,70.438,70.431,70.437,9600000.0
2006-07-31 13:07:00,70.442,70.45,70.442,70.443,14400000.0
2006-07-31 13:08:00,70.445,70.452,70.44,70.442,17600000.0
2006-07-31 13:09:00,70.447,70.448,70.44,70.447,12800000.0
2006-07-31 13:10:00,70.451,70.462,70.439,70.462,16000000.0
2006-07-31 13:11:00,70.46,70.462,70.457,70.462,11200000.0
2006-07-31 13:12:00,70.462,70.462,70.454,70.458,12800000.0
2006-07-31 13:13:00,70.463,70.464,70.451,70.458,17600000.0
2006-07-31 13:15:00,70.47,70.483,70.47,70.483,12800000.0
2006-07-31 13:16:00,70.478,70.488,70.478,70.485,17600000.0
2006-07-31 13:17:00,70.474,70.49,70.474,70.49,12800000.0
2006-07-31 13:18:00,70.471,70.488,70.466,70.488,11200000.0
2006-07-31 13:19:00,70.497,70.497,70.489,70.495,16000000.0
2006-07-31 13:20:00,70.497,70.509,70.493,70.498,14400000.0
2006-07-31 13:21:00,70.499,70.499,70.487,70.491,11200000.0
2006-07-31 13:22:00,70.482,70.492,70.482,70.485,14400000.0
2006-07-31 13:23:00,70.491,70.499,70.481,70.481,12800000.0
2006-07-31 13:25:00,70.473,70.473,70.434,70.434,17000000.0
2006-07-31 13:26:00,70.407,70.425,70.407,70.425,17600000.0
2006-07-31 13:27:00,70.426,70.449,70.423,70.449,12800000.0
2006-07-31 13:28:00,70.455,70.46,70.363,70.46,16000000.0
2006-07-31 13:29:00,70.459,70.488,70.459,70.487,11200000.0
2006-07-31 13:30:00,70.49,70.496,70.486,70.489,12800000.0
2006-07-31 13:31:00,70.466,70.479,70.466,70.478,11200000.0
2006-07-31 13:32:00,70.466,70.474,70.466,70.474,11200000.0
2006-07-31 13:33:00,70.49,70.49,70.468,70.488,19200000.0
2006-07-31 13:34:00,70.503,70.503,70.49,70.493,14400000.0
2006-07-31 13:35:00,70.482,70.485,70.479,70.483,36800000.0
2006-07-31 13:36:00,70.472,70.472,70.458,70.458,17600000.0
2006-07-31 13:38:00,70.452,70.452,70.436,70.44,33600000.0
2006-07-31 13:39:00,70.45,70.459,70.448,70.459,14400000.0
2006-07-31 13:40:00,70.46,70.47,70.458,70.458,40000000.0
2006-07-31 13:41:00,70.456,70.458,70.452,70.454,16000000.0
2006-07-31 13:42:00,70.451,70.474,70.451,70.472,11200000.0
2006-07-31 13:43:00,70.486,70.506,70.486,70.499,27200000.0
2006-07-31 13:44:00,70.498,70.505,70.495,70.497,33600000.0
2006-07-31 13:45:00,70.488,70.488,70.453,70.453,20200000.0
2006-07-31 13:46:00,70.469,70.469,70.457,70.464,24000000.0
2006-07-31 13:47:00,70.459,70.468,70.453,70.468,12800000.0
2006-07-31 13:48:00,70.458,70.458,70.437,70.437,12800000.0
2006-07-31 13:49:00,70.426,70.426,70.418,70.424,17600000.0
2006-07-31 13:50:00,70.422,70.422,70.407,70.407,11200000.0
2006-07-31 13:51:00,70.427,70.427,70.403,70.403,24000000.0
2006-07-31 13:52:00,70.419,70.424,70.406,70.406,12800000.0
2006-07-31 13:53:00,70.406,70.42,70.406,70.42,17600000.0
2006-07-31 13:54:00,70.424,70.428,70.422,70.427,25600000.0
2006-07-31 13:55:00,70.424,70.437,70.424,70.435,14400000.0
2006-07-31 13:56:00,70.426,70.434,70.426,70.429,14400000.0
2006-07-31 13:57:00,70.434,70.445,70.431,70.445,28200000.0
2006-07-31 13:58:00,70.444,70.444,70.438,70.438,14400000.0
2006-07-31 13:59:00,70.427,70.43,70.42,70.425,32000000.0
2006-07-31 14:00:00,70.422,70.434,70.422,70.43,48000000.0
2006-07-31 14:01:00,70.441,70.447,70.435,70.447,32000000.0
2006-07-31 14:02:00,70.441,70.446,70.436,70.446,14400000.0
2006-07-31 14:03:00,70.45,70.456,70.45,70.455,14400000.0
2006-07-31 14:04:00,70.442,70.444,70.436,70.436,11200000.0
2006-07-31 14:05:00,70.425,70.439,70.421,70.439,24000000.0
2006-07-31 14:06:00,70.429,70.429,70.41,70.41,36800000.0
2006-07-31 14:07:00,70.4,70.4,70.383,70.384,40000000.0
2006-07-31 14:08:00,70.378,70.381,70.373,70.373,15400000.0
2006-07-31 14:09:00,70.37,70.37,70.352,70.37,33600000.0
2006-07-31 14:10:00,70.363,70.384,70.363,70.382,33600000.0
2006-07-31 14:11:00,70.361,70.376,70.359,70.376,14400000.0
2006-07-31 14:12:00,70.358,70.359,70.353,70.353,27600000.0
2006-07-31 14:13:00,70.361,70.366,70.357,70.361,14400000.0
2006-07-31 14:14:00,70.358,70.364,70.355,70.362,12800000.0
2006-07-31 14:16:00,70.355,70.362,70.352,70.361,25600000.0
2006-07-31 14:17:00,70.356,70.367,70.354,70.357,12800000.0
2006-07-31 14:18:00,70.36,70.367,70.36,70.361,16000000.0
2006-07-31 14:19:00,70.35,70.357,70.35,70.354,12800000.0
2006-07-31 14:20:00,70.362,70.362,70.344,70.344,25000000.0
2006-07-31 14:21:00,70.346,70.346,70.34,70.343,28800000.0
2006-07-31 14:22:00,70.339,70.353,70.339,70.351,11200000.0
2006-07-31 14:23:00,70.345,70.352,70.341,70.349,48000000.0
2006-07-31 14:24:00,70.332,70.332,70.307,70.316,12800000.0
2006-07-31 14:25:00,70.316,70.324,70.315,70.321,12800000.0
2006-07-31 14:26:00,70.311,70.312,70.306,70.306,12800000.0
2006-07-31 14:27:00,70.295,70.305,70.295,70.304,17600000.0
2006-07-31 14:28:00,70.305,70.313,70.296,70.309,11600000.0
2006-07-31 14:29:00,70.313,70.313,70.297,70.303,37200000.0
2006-07-31 14:30:00,70.292,70.303,70.292,70.297,22400000.0
2006-07-31 14:32:00,70.295,70.299,70.289,70.298,8000000.0
2006-07-31 14:33:00,70.297,70.302,70.292,70.301,24000000.0
2006-07-31 14:34:00,70.311,70.316,70.308,70.311,12800000.0
2006-07-31 14:35:00,70.302,70.302,70.296,70.296,14400000.0
2006-07-31 14:36:00,70.314,70.317,70.309,70.309,11200000.0
2006-07-31 14:37:00,70.301,70.305,70.298,70.298,11200000.0
2006-07-31 14:38:00,70.297,70.307,70.297,70.306,56000000.0
2006-07-31 14:39:00,70.315,70.315,70.304,70.314,12800000.0
2006-07-31 14:40:00,70.311,70.32,70.304,70.307,14400000.0
2006-07-31 14:41:00,70.306,70.32,70.304,70.315,55400000.0
2006-07-31 14:42:00,70.344,70.362,70.336,70.362,12800000.0
2006-07-31 14:43:00,70.37,70.376,70.368,70.369,25600000.0
2006-07-31 14:44:00,70.395,70.443,70.395,70.443,12800000.0
2006-07-31 14:45:00,70.429,70.429,70.414,70.414,11200000.0
2006-07-31 14:46:00,70.417,70.417,70.403,70.408,11200000.0
2006-07-31 14:47:00,70.379,70.379,70.358,70.365,16000000.0
2006-07-31 14:48:00,70.366,70.385,70.366,70.385,19200000.0
2006-07-31 14:49:00,70.409,70.409,70.383,70.393,32000000.0
2006-07-31 14:50:00,70.393,70.397,70.382,70.397,28800000.0
2006-07-31 14:51:00,70.397,70.431,70.397,70.431,32000000.0
2006-07-31 14:52:00,70.446,70.453,70.412,70.412,12800000.0
2006-07-31 14:53:00,70.421,70.45,70.421,70.437,17600000.0
2006-07-31 14:54:00,70.41,70.451,70.41,70.451,12800000.0
2006-07-31 14:55:00,70.46,70.466,70.453,70.466,16000000.0
2006-07-31 14:56:00,70.463,70.466,70.446,70.446,12800000.0
2006-07-31 14:57:00,70.447,70.447,70.408,70.408,12800000.0
2006-07-31 14:58:00,70.411,70.43,70.406,70.421,17600000.0
2006-07-31 14:59:00,70.416,70.416,70.406,70.416,16000000.0
2006-07-31 15:00:00,70.401,70.401,70.375,70.376,14400000.0
2006-07-31 15:01:00,70.378,70.389,70.378,70.378,12800000.0
2006-07-31 15:02:00,70.387,70.393,70.379,70.393,27200000.0
2006-07-31 15:03:00,70.4,70.41,70.398,70.407,12800000.0
2006-07-31 15:04:00,70.409,70.431,70.409,70.431,11200000.0
2006-07-31 15:05:00,70.445,70.461,70.445,70.459,11200000.0
2006-07-31 15:06:00,70.459,70.464,70.452,70.452,11200000.0
2006-07-31 15:07:00,70.455,70.455,70.433,70.441,25600000.0
2006-07-31 15:09:00,70.432,70.448,70.432,70.442,16000000.0
2006-07-31 15:12:00,70.452,70.453,70.444,70.453,12800000.0
2006-07-31 15:13:00,70.438,70.441,70.431,70.431,44200000.0
2006-07-31 15:14:00,70.434,70.438,70.432,70.432,35200000.0
2006-07-31 15:15:00,70.431,70.431,70.42,70.425,22400000.0
2006-07-31 15:16:00,70.412,70.424,70.408,70.421,36800000.0
2006-07-31 15:17:00,70.407,70.411,70.404,70.407,22400000.0
2006-07-31 15:18:00,70.421,70.426,70.418,70.42,22400000.0
2006-07-31 15:19:00,70.42,70.452,70.42,70.452,16000000.0
2006-07-31 15:20:00,70.438,70.445,70.438,70.444,24000000.0
2006-07-31 15:21:00,70.439,70.45,70.434,70.446,14400000.0
2006-07-31 15:22:00,70.441,70.441,70.433,70.44,12800000.0
2006-07-31 15:23:00,70.434,70.434,70.425,70.425,48000000.0
2006-07-31 15:24:00,70.432,70.451,70.432,70.451,25600000.0
2006-07-31 15:25:00,70.46,70.473,70.449,70.449,27200000.0
2006-07-31 15:26:00,70.448,70.448,70.434,70.434,40000000.0
2006-07-31 15:27:00,70.425,70.426,70.419,70.419,28800000.0
2006-07-31 15:28:00,70.416,70.423,70.415,70.415,70400000.0
2006-07-31 15:30:00,70.337,70.465,70.323,70.33,114600000.0
2006-07-31 15:31:00,70.421,70.422,70.415,70.415,60800000.0
2006-07-31 15:32:00,70.41,70.411,70.399,70.411,30400000.0
2006-07-31 15:33:00,70.397,70.412,70.397,70.412,30400000.0
2006-07-31 15:34:00,70.425,70.447,70.425,70.444,22400000.0
2006-07-31 15:35:00,70.445,70.447,70.437,70.447,33600000.0
2006-07-31 15:36:00,70.457,70.462,70.446,70.446,32000000.0
2006-07-31 15:37:00,70.449,70.458,70.449,70.458,30400000.0
2006-07-31 15:38:00,70.451,70.464,70.451,70.464,59200000.0
2006-07-31 15:39:00,70.469,70.469,70.459,70.464,36800000.0
2006-07-31 15:40:00,70.458,70.458,70.444,70.446,35200000.0
2006-07-31 15:41:00,70.434,70.44,70.428,70.44,25600000.0
2006-07-31 15:42:00,70.435,70.435,70.43,70.431,42600000.0
2006-07-31 15:43:00,70.442,70.454,70.442,70.452,27000000.0
2006-07-31 15:44:00,70.453,70.47,70.453,70.458,13200000.0
2006-07-31 15:45:00,70.466,70.492,70.465,70.485,16000000.0
2006-07-31 15:46:00,70.49,70.501,70.49,70.499,13800000.0
2006-07-31 15:47:00,70.504,70.506,70.498,70.506,30400000.0
2006-07-31 15:48:00,70.523,70.523,70.515,70.518,27200000.0
2006-07-31 15:50:00,70.52,70.527,70.516,70.527,11200000.0
2006-07-31 15:51:00,70.525,70.528,70.521,70.521,12800000.0
2006-07-31 15:52:00,70.519,70.519,70.49,70.49,20800000.0
2006-07-31 15:53:00,70.504,70.51,70.502,70.51,24000000.0
2006-07-31 15:54:00,70.503,70.505,70.492,70.496,28800000.0
2006-07-31 15:55:00,70.498,70.512,70.498,70.511,24000000.0
2006-07-31 15:56:00,70.511,70.511,70.499,70.501,51600000.0
2006-07-31 15:57:00,70.487,70.524,70.487,70.524,12800000.0
2006-07-31 15:58:00,70.533,70.533,70.509,70.518,19200000.0
2006-07-31 15:59:00,70.528,70.528,70.5,70.51,35600000.0
2006-07-31 16:00:00,70.528,70.532,70.502,70.519,51600000.0
2006-07-31 16:01:00,70.524,70.524,70.509,70.509,41600000.0
2006-07-31 16:02:00,70.494,70.526,70.494,70.526,11200000.0
2006-07-31 16:03:00,70.533,70.543,70.516,70.521,64000000.0
2006-07-31 16:04:00,70.512,70.523,70.512,70.516,44800000.0
2006-07-31 16:05:00,70.511,70.517,70.502,70.508,48000000.0
2006-07-31 16:06:00,70.527,70.544,70.523,70.523,35200000.0
2006-07-31 16:07:00,70.532,70.532,70.512,70.532,31400000.0
2006-07-31 16:08:00,70.515,70.534,70.515,70.534,44800000.0
2006-07-31 16:09:00,70.544,70.544,70.53,70.531,44800000.0
2006-07-31 16:10:00,70.528,70.53,70.516,70.516,41000000.0
2006-07-31 16:11:00,70.517,70.525,70.517,70.524,14400000.0
2006-07-31 16:12:00,70.527,70.527,70.517,70.52,56000000.0
2006-07-31 16:13:00,70.52,70.529,70.515,70.529,11200000.0
2006-07-31 16:14:00,70.537,70.545,70.537,70.537,49600000.0
2006-07-31 16:15:00,70.541,70.563,70.533,70.563,59200000.0
2006-07-31 16:16:00,70.56,70.568,70.555,70.568,17600000.0
2006-07-31 16:17:00,70.573,70.59,70.573,70.59,38400000.0
2006-07-31 16:18:00,70.588,70.599,70.588,70.597,11200000.0
2006-07-31 16:19:00,70.596,70.596,70.576,70.583,22400000.0
2006-07-31 16:20:00,70.589,70.607,70.589,70.607,11200000.0
2006-07-31 16:21:00,70.609,70.609,70.596,70.602,27200000.0
2006-07-31 16:22:00,70.596,70.605,70.595,70.605,41600000.0
2006-07-31 16:23:00,70.616,70.623,70.612,70.613,42600000.0
2006-07-31 16:24:00,70.616,70.617,70.607,70.612,17600000.0
2006-07-31 16:25:00,70.62,70.626,70.62,70.623,33000000.0
2006-07-31 16:26:00,70.625,70.628,70.619,70.628,17600000.0
2006-07-31 16:27:00,70.622,70.631,70.615,70.615,35200000.0
2006-07-31 16:28:00,70.612,70.627,70.612,70.627,27200000.0
2006-07-31 16:29:00,70.63,70.635,70.628,70.635,11200000.0
2006-07-31 16:30:00,70.637,70.64,70.607,70.607,11200000.0
2006-07-31 16:31:00,70.629,70.635,70.624,70.624,41600000.0
2006-07-31 16:32:00,70.619,70.635,70.615,70.635,12800000.0
2006-07-31 16:33:00,70.625,70.625,70.588,70.588,27200000.0
2006-07-31 16:34:00,70.58,70.601,70.58,70.596,35200000.0
2006-07-31 16:35:00,70.605,70.61,70.6,70.608,52800000.0
2006-07-31 16:36:00,70.602,70.602,70.582,70.6,51200000.0
2006-07-31 16:37:00,70.605,70.614,70.605,70.614,41600000.0
2006-07-31 16:38:00,70.614,70.619,70.61,70.614,40000000.0
2006-07-31 16:39:00,70.606,70.61,70.595,70.595,35200000.0
2006-07-31 16:40:00,70.583,70.597,70.579,70.597,56000000.0
2006-07-31 16:41:00,70.595,70.595,70.575,70.587,73600000.0
2006-07-31 16:42:00,70.581,70.581,70.565,70.565,54400000.0
2006-07-31 16:43:00,70.567,70.573,70.561,70.565,17600000.0
2006-07-31 16:44:00,70.574,70.574,70.57,70.573,11200000.0
2006-07-31 16:45:00,70.563,70.572,70.563,70.57,57600000.0
2006-07-31 16:46:00,70.563,70.58,70.563,70.577,11200000.0
2006-07-31 16:47:00,70.58,70.58,70.563,70.567,70400000.0
2006-07-31 16:48:00,70.547,70.556,70.534,70.534,52800000.0
2006-07-31 16:49:00,70.53,70.544,70.527,70.528,36800000.0
2006-07-31 16:50:00,70.525,70.541,70.525,70.533,75200000.0
2006-07-31 16:51:00,70.528,70.53,70.523,70.526,32400000.0
2006-07-31 16:52:00,70.52,70.539,70.52,70.539,46400000.0
2006-07-31 16:53:00,70.538,70.538,70.519,70.526,29800000.0
2006-07-31 16:54:00,70.519,70.523,70.512,70.523,11200000.0
2006-07-31 16:55:00,70.54,70.546,70.536,70.54,27600000.0
2006-07-31 16:56:00,70.54,70.557,70.54,70.557,36800000.0
2006-07-31 16:57:00,70.548,70.552,70.54,70.545,19200000.0
2006-07-31 16:58:00,70.542,70.542,70.519,70.523,12800000.0
2006-07-31 16:59:00,70.522,70.538,70.516,70.516,51200000.0
2006-07-31 17:00:00,70.515,70.515,70.482,70.5,49000000.0
2006-07-31 17:01:00,70.498,70.498,70.484,70.492,39400000.0
2006-07-31 17:02:00,70.501,70.514,70.488,70.488,33600000.0
2006-07-31 17:03:00,70.502,70.502,70.486,70.492,43600000.0
2006-07-31 17:04:00,70.502,70.507,70.497,70.505,41600000.0
2006-07-31 17:05:00,70.506,70.509,70.496,70.505,53800000.0
2006-07-31 17:06:00,70.512,70.527,70.512,70.519,58600000.0
2006-07-31 17:07:00,70.548,70.581,70.548,70.581,34600000.0
2006-07-31 17:08:00,70.585,70.587,70.575,70.58,68800000.0
2006-07-31 17:09:00,70.574,70.583,70.573,70.578,59200000.0
2006-07-31 17:10:00,70.576,70.597,70.572,70.597,25600000.0
2006-07-31 17:11:00,70.598,70.608,70.598,70.608,38400000.0
2006-07-31 17:12:00,70.614,70.614,70.605,70.608,25600000.0
2006-07-31 17:13:00,70.595,70.595,70.581,70.589,28800000.0
2006-07-31 17:14:00,70.588,70.588,70.558,70.558,22400000.0
2006-07-31 17:15:00,70.552,70.557,70.549,70.557,19600000.0
2006-07-31 17:16:00,70.558,70.558,70.544,70.547,17600000.0
2006-07-31 17:17:00,70.565,70.578,70.565,70.578,38400000.0
2006-07-31 17:18:00,70.584,70.606,70.584,70.606,57600000.0
2006-07-31 17:19:00,70.602,70.603,70.59,70.59,24000000.0
2006-07-31 17:20:00,70.588,70.606,70.588,70.6,16000000.0
2006-07-31 17:21:00,70.59,70.592,70.585,70.587,28800000.0
2006-07-31 17:24:00,70.591,70.591,70.573,70.582,12800000.0
2006-07-31 17:25:00,70.58,70.58,70.565,70.573,17600000.0
2006-07-31 17:26:00,70.573,70.573,70.563,70.566,12800000.0
2006-07-31 17:27:00,70.575,70.579,70.57,70.578,46400000.0
2006-07-31 17:28:00,70.577,70.585,70.575,70.581,12800000.0
2006-07-31 17:29:00,70.575,70.575,70.555,70.555,27200000.0
2006-07-31 17:30:00,70.553,70.561,70.551,70.552,17600000.0
2006-07-31 17:31:00,70.563,70.565,70.553,70.555,87800000.0
2006-07-31 17:32:00,70.554,70.556,70.544,70.545,51600000.0
2006-07-31 17:33:00,70.516,70.521,70.515,70.521,36800000.0
2006-07-31 17:34:00,70.518,70.526,70.515,70.522,63400000.0
2006-07-31 17:35:00,70.53,70.533,70.525,70.527,43200000.0
2006-07-31 17:36:00,70.52,70.523,70.506,70.506,33600000.0
2006-07-31 17:37:00,70.509,70.509,70.499,70.5,16000000.0
2006-07-31 17:38:00,70.499,70.512,70.499,70.51,35600000.0
2006-07-31 17:39:00,70.521,70.521,70.503,70.509,16000000.0
2006-07-31 17:40:00,70.508,70.515,70.505,70.515,75200000.0
2006-07-31 17:41:00,70.527,70.531,70.521,70.521,12800000.0
2006-07-31 17:42:00,70.522,70.522,70.517,70.52,4800000.0
2006-07-31 17:43:00,70.528,70.533,70.521,70.531,17600000.0
2006-07-31 17:44:00,70.528,70.528,70.504,70.504,30400000.0
2006-07-31 17:45:00,70.481,70.487,70.481,70.484,30400000.0
2006-07-31 17:47:00,70.486,70.492,70.482,70.492,57600000.0
2006-07-31 17:48:00,70.507,70.512,70.503,70.505,57600000.0
2006-07-31 17:49:00,70.53,70.539,70.522,70.53,46400000.0
2006-07-31 17:50:00,70.526,70.572,70.526,70.572,8000000.0
2006-07-31 17:51:00,70.58,70.586,70.575,70.578,49600000.0
2006-07-31 17:52:00,70.568,70.574,70.566,70.571,43200000.0
2006-07-31 17:53:00,70.568,70.568,70.558,70.564,33600000.0
2006-07-31 17:54:00,70.558,70.558,70.512,70.512,38400000.0
2006-07-31 17:55:00,70.524,70.528,70.499,70.528,40000000.0
2006-07-31 17:56:00,70.544,70.544,70.517,70.517,44800000.0
2006-07-31 17:57:00,70.506,70.517,70.506,70.51,35600000.0
2006-07-31 17:58:00,70.512,70.515,70.509,70.51,17600000.0
2006-07-31 17:59:00,70.513,70.527,70.513,70.514,62400000.0
2006-07-31 18:00:00,70.525,70.541,70.525,70.539,51200000.0
2006-07-31 18:01:00,70.543,70.552,70.542,70.542,32000000.0
2006-07-31 18:02:00,70.541,70.541,70.536,70.536,23400000.0
2006-07-31 18:03:00,70.536,70.538,70.527,70.538,36800000.0
2006-07-31 18:04:00,70.541,70.547,70.541,70.545,33600000.0
2006-07-31 18:05:00,70.545,70.548,70.539,70.547,12800000.0
2006-07-31 18:06:00,70.548,70.55,70.539,70.547,30400000.0
2006-07-31 18:07:00,70.55,70.559,70.545,70.559,11200000.0
2006-07-31 18:09:00,70.547,70.547,70.536,70.546,33000000.0
2006-07-31 18:10:00,70.556,70.56,70.543,70.555,16000000.0
2006-07-31 18:11:00,70.563,70.571,70.556,70.571,12800000.0
2006-07-31 18:13:00,70.572,70.572,70.563,70.566,27200000.0
2006-07-31 18:14:00,70.578,70.579,70.574,70.575,19200000.0
2006-07-31 18:15:00,70.579,70.579,70.57,70.572,30400000.0
2006-07-31 18:16:00,70.569,70.584,70.567,70.584,56000000.0
2006-07-31 18:17:00,70.576,70.583,70.573,70.576,43200000.0
2006-07-31 18:18:00,70.573,70.577,70.563,70.563,29800000.0
2006-07-31 18:19:00,70.559,70.559,70.55,70.55,46400000.0
2006-07-31 18:20:00,70.554,70.56,70.553,70.558,43600000.0
2006-07-31 18:21:00,70.554,70.562,70.551,70.553,12800000.0
2006-07-31 18:22:00,70.559,70.559,70.552,70.557,33600000.0
2006-07-31 18:23:00,70.571,70.571,70.556,70.562,46400000.0
2006-07-31 18:24:00,70.562,70.569,70.559,70.564,52800000.0
2006-07-31 18:25:00,70.56,70.57,70.553,70.565,33600000.0
2006-07-31 18:26:00,70.549,70.565,70.549,70.56,12800000.0
2006-07-31 18:30:00,70.569,70.574,70.564,70.566,36800000.0
2006-07-31 18:31:00,70.573,70.576,70.566,70.572,11200000.0
2006-07-31 18:32:00,70.57,70.57,70.562,70.562,69800000.0
2006-07-31 18:33:00,70.566,70.569,70.565,70.569,32000000.0
2006-07-31 18:34:00,70.568,70.569,70.558,70.558,19200000.0
2006-07-31 18:35:00,70.548,70.554,70.541,70.543,43200000.0
2006-07-31 18:36:00,70.549,70.556,70.549,70.556,9600000.0
2006-07-31 18:37:00,70.544,70.551,70.542,70.546,36800000.0
2006-07-31 18:39:00,70.544,70.548,70.539,70.545,76800000.0
2006-07-31 18:40:00,70.541,70.549,70.536,70.545,65600000.0
2006-07-31 18:41:00,70.54,70.551,70.536,70.549,72000000.0
2006-07-31 18:42:00,70.557,70.56,70.551,70.558,78400000.0
2006-07-31 18:43:00,70.566,70.574,70.566,70.574,49600000.0
2006-07-31 18:44:00,70.569,70.574,70.569,70.571,30400000.0
2006-07-31 18:45:00,70.574,70.579,70.559,70.572,12800000.0
2006-07-31 18:46:00,70.574,70.583,70.572,70.583,12800000.0
2006-07-31 18:47:00,70.59,70.599,70.585,70.597,14400000.0
2006-07-31 18:48:00,70.609,70.622,70.606,70.606,28800000.0
2006-07-31 18:49:00,70.626,70.651,70.625,70.651,24000000.0
2006-07-31 18:50:00,70.655,70.656,70.647,70.647,46400000.0
2006-07-31 18:51:00,70.65,70.65,70.631,70.631,12800000.0
2006-07-31 18:52:00,70.609,70.62,70.609,70.617,19200000.0
2006-07-31 18:54:00,70.63,70.634,70.626,70.63,18600000.0
2006-07-31 18:55:00,70.619,70.624,70.606,70.611,22400000.0
2006-07-31 18:59:00,70.616,70.616,70.611,70.616,32000000.0
2006-07-31 19:00:00,70.615,70.623,70.615,70.623,14400000.0
2006-07-31 19:01:00,70.631,70.634,70.63,70.632,11200000.0
2006-07-31 19:02:00,70.631,70.642,70.631,70.637,43200000.0
2006-07-31 19:03:00,70.66,70.673,70.66,70.673,14400000.0
2006-07-31 19:04:00,70.698,70.711,70.695,70.703,14800000.0
2006-07-31 19:05:00,70.696,70.696,70.681,70.682,17600000.0
2006-07-31 19:06:00,70.681,70.681,70.669,70.675,55400000.0
2006-07-31 19:07:00,70.677,70.686,70.677,70.681,35200000.0
2006-07-31 19:09:00,70.667,70.683,70.667,70.677,12800000.0
2006-07-31 19:10:00,70.682,70.688,70.68,70.685,17600000.0
2006-07-31 19:12:00,70.695,70.701,70.694,70.701,24000000.0
2006-07-31 19:13:00,70.698,70.708,70.691,70.7,16000000.0
2006-07-31 19:14:00,70.706,70.707,70.697,70.706,12800000.0
2006-07-31 19:16:00,70.706,70.706,70.679,70.682,12800000.0
2006-07-31 19:17:00,70.679,70.7,70.679,70.7,14400000.0
2006-07-31 19:18:00,70.705,70.708,70.691,70.691,32000000.0
2006-07-31 19:19:00,70.678,70.693,70.672,70.693,11200000.0
2006-07-31 19:20:00,70.694,70.694,70.678,70.689,14400000.0
2006-07-31 19:21:00,70.694,70.695,70.686,70.688,17600000.0
2006-07-31 19:24:00,70.692,70.697,70.687,70.695,48000000.0
2006-07-31 19:25:00,70.695,70.705,70.693,70.705,12800000.0
2006-07-31 19:26:00,70.705,70.716,70.705,70.711,41600000.0
2006-07-31 19:27:00,70.715,70.729,70.715,70.729,14400000.0
2006-07-31 19:29:00,70.728,70.732,70.726,70.726,13200000.0
2006-07-31 19:30:00,70.734,70.734,70.722,70.722,11200000.0
2006-07-31 19:31:00,70.727,70.739,70.727,70.737,10600000.0
2006-07-31 19:32:00,70.733,70.74,70.731,70.737,11200000.0
2006-07-31 19:33:00,70.753,70.753,70.743,70.752,12800000.0
2006-07-31 19:34:00,70.747,70.747,70.733,70.743,12200000.0
2006-07-31 19:35:00,70.74,70.74,70.726,70.738,17600000.0
2006-07-31 19:36:00,70.744,70.748,70.735,70.748,16000000.0
2006-07-31 19:37:00,70.75,70.761,70.75,70.753,11200000.0
2006-07-31 19:38:00,70.745,70.75,70.745,70.749,10600000.0
2006-07-31 19:39:00,70.739,70.751,70.739,70.751,12800000.0
2006-07-31 19:40:00,70.738,70.748,70.738,70.743,11200000.0
2006-07-31 19:41:00,70.731,70.731,70.709,70.711,11200000.0
2006-07-31 19:42:00,70.702,70.711,70.702,70.711,11200000.0
2006-07-31 19:43:00,70.702,70.721,70.702,70.721,11200000.0
2006-07-31 19:45:00,70.728,70.728,70.715,70.723,16000000.0
2006-07-31 19:46:00,70.71,70.718,70.71,70.718,8000000.0
2006-07-31 19:47:00,70.714,70.714,70.707,70.71,9600000.0
2006-07-31 19:48:00,70.712,70.719,70.704,70.715,12800000.0
2006-07-31 19:52:00,70.709,70.727,70.701,70.727,16000000.0
2006-07-31 19:55:00,70.709,70.711,70.704,70.711,11200000.0
2006-07-31 19:57:00,70.713,70.713,70.705,70.706,12800000.0
2006-07-31 19:58:00,70.708,70.71,70.706,70.706,11200000.0
2006-07-31 20:01:00,70.698,70.704,70.698,70.703,12800000.0
2006-07-31 20:02:00,70.708,70.716,70.707,70.713,17600000.0
2006-07-31 20:03:00,70.713,70.713,70.707,70.713,16000000.0
2006-07-31 20:05:00,70.711,70.711,70.697,70.704,12800000.0
2006-07-31 20:06:00,70.702,70.71,70.702,70.71,11200000.0
2006-07-31 20:07:00,70.712,70.714,70.706,70.706,17600000.0
2006-07-31 20:08:00,70.708,70.714,70.7,70.702,38400000.0
2006-07-31 20:09:00,70.71,70.71,70.702,70.703,11200000.0
2006-07-31 20:10:00,70.687,70.705,70.687,70.705,14400000.0
2006-07-31 20:11:00,70.703,70.703,70.683,70.683,11200000.0
2006-07-31 20:12:00,70.684,70.689,70.683,70.683,11200000.0
2006-07-31 20:13:00,70.68,70.697,70.68,70.697,11200000.0
2006-07-31 20:15:00,70.712,70.712,70.698,70.711,11200000.0
2006-07-31 20:16:00,70.71,70.71,70.7,70.709,28800000.0
2006-07-31 20:17:00,70.709,70.709,70.692,70.703,33600000.0
2006-07-31 20:20:00,70.717,70.719,70.706,70.707,19200000.0
2006-07-31 20:21:00,70.721,70.725,70.716,70.722,12800000.0
2006-07-31 20:22:00,70.708,70.717,70.708,70.711,14400000.0
2006-07-31 20:24:00,70.71,70.711,70.706,70.706,16000000.0
2006-07-31 20:25:00,70.698,70.717,70.698,70.717,11200000.0
2006-07-31 20:26:00,70.718,70.723,70.716,70.718,16000000.0
2006-07-31 20:27:00,70.717,70.717,70.706,70.706,16000000.0
2006-07-31 20:28:00,70.713,70.713,70.704,70.707,11600000.0
2006-07-31 20:29:00,70.698,70.712,70.698,70.704,12800000.0
2006-07-31 20:30:00,70.702,70.708,70.697,70.705,27200000.0
2006-07-31 20:31:00,70.707,70.707,70.698,70.702,11200000.0
2006-07-31 20:32:00,70.699,70.7,70.699,70.7,3200000.0
2006-07-31 20:35:00,70.705,70.712,70.703,70.712,11200000.0
2006-07-31 20:36:00,70.713,70.713,70.7,70.706,16000000.0
2006-07-31 20:37:00,70.695,70.699,70.691,70.699,8000000.0
2006-07-31 20:38:00,70.693,70.703,70.693,70.7,12800000.0
2006-07-31 20:40:00,70.709,70.71,70.697,70.709,11000000.0
2006-07-31 20:43:00,70.714,70.749,70.711,70.748,14400000.0
2006-07-31 20:44:00,70.735,70.735,70.718,70.718,6400000.0
2006-07-31 20:45:00,70.716,70.718,70.71,70.718,12800000.0
2006-07-31 20:46:00,70.722,70.726,70.719,70.719,14400000.0
2006-07-31 20:47:00,70.715,70.724,70.711,70.724,12800000.0
2006-07-31 20:48:00,70.728,70.728,70.717,70.722,17600000.0
2006-07-31 20:49:00,70.718,70.718,70.7,70.7,8000000.0
2006-07-31 20:50:00,70.704,70.709,70.7,70.703,14400000.0
2006-07-31 20:51:00,70.696,70.703,70.695,70.695,28800000.0
2006-07-31 20:52:00,70.687,70.69,70.679,70.681,11200000.0
2006-07-31 20:53:00,70.688,70.702,70.688,70.69,16000000.0
2006-07-31 20:54:00,70.697,70.698,70.692,70.693,14400000.0
2006-07-31 20:55:00,70.694,70.705,70.683,70.705,11200000.0
2006-07-31 20:56:00,70.712,70.712,70.705,70.71,8000000.0
2006-07-31 20:57:00,70.712,70.727,70.712,70.725,12800000.0
2006-07-31 20:58:00,70.73,70.737,70.727,70.737,11200000.0
2006-07-31 21:00:00,70.733,70.737,70.727,70.737,17600000.0
2006-07-31 21:01:00,70.733,70.74,70.727,70.74,11200000.0
2006-07-31 21:03:00,70.728,70.729,70.721,70.721,11200000.0
2006-07-31 21:04:00,70.722,70.722,70.712,70.718,16000000.0
2006-07-31 21:05:00,70.707,70.711,70.685,70.704,12800000.0
2006-07-31 21:06:00,70.697,70.709,70.697,70.7,12600000.0
2006-07-31 21:07:00,70.708,70.713,70.699,70.71,14400000.0
2006-07-31 21:08:00,70.706,70.713,70.701,70.713,16000000.0
2006-07-31 21:09:00,70.688,70.705,70.688,70.699,8000000.0
2006-07-31 21:10:00,70.701,70.702,70.701,70.702,3200000.0
2006-07-31 21:15:00,70.704,70.712,70.704,70.706,14400000.0
2006-07-31 21:17:00,70.701,70.71,70.701,70.708,12800000.0
2006-07-31 21:20:00,70.696,70.719,70.696,70.718,14400000.0
2006-07-31 21:21:00,70.732,70.737,70.731,70.731,11200000.0
2006-07-31 21:22:00,70.738,70.738,70.724,70.733,12800000.0
2006-07-31 21:23:00,70.73,70.738,70.729,70.733,10600000.0
2006-07-31 21:24:00,70.727,70.727,70.711,70.711,11200000.0
2006-07-31 21:27:00,70.728,70.728,70.726,70.728,6400000.0
2006-07-31 21:28:00,70.729,70.729,70.712,70.723,11200000.0
2006-07-31 21:30:00,70.727,70.731,70.722,70.729,12800000.0
2006-07-31 21:31:00,70.734,70.735,70.727,70.729,11200000.0
2006-07-31 21:32:00,70.728,70.731,70.723,70.729,14400000.0
2006-07-31 21:36:00,70.725,70.741,70.725,70.734,9600000.0
2006-07-31 21:37:00,70.717,70.736,70.717,70.735,16000000.0
2006-07-31 21:38:00,70.724,70.731,70.637,70.637,12800000.0
2006-07-31 21:40:00,70.732,70.736,70.726,70.732,11200000.0
2006-07-31 21:41:00,70.735,70.742,70.729,70.729,12800000.0
2006-07-31 21:44:00,70.74,70.743,70.736,70.741,12800000.0
2006-07-31 21:45:00,70.736,70.744,70.735,70.74,17600000.0
2006-07-31 21:48:00,70.745,70.749,70.731,70.741,16000000.0
2006-07-31 21:49:00,70.734,70.742,70.734,70.739,11200000.0
2006-07-31 21:50:00,70.737,70.742,70.727,70.737,12800000.0
2006-07-31 21:51:00,70.745,70.752,70.744,70.745,17600000.0
2006-07-31 21:52:00,70.752,70.752,70.746,70.751,8000000.0
2006-07-31 21:53:00,70.748,70.75,70.745,70.747,11200000.0
2006-07-31 21:54:00,70.747,70.747,70.736,70.738,11200000.0
2006-07-31 21:55:00,70.746,70.75,70.742,70.744,11200000.0
2006-07-31 21:56:00,70.744,70.748,70.74,70.74,12800000.0
2006-07-31 21:57:00,70.747,70.753,70.743,70.743,17600000.0
2006-07-31 21:58:00,70.736,70.746,70.736,70.745,17000000.0
2006-07-31 22:01:00,70.75,70.755,70.746,70.755,11200000.0
2006-07-31 22:02:00,70.754,70.754,70.747,70.75,16000000.0
2006-07-31 22:03:00,70.74,70.74,70.736,70.737,17600000.0
2006-07-31 22:09:00,70.732,70.736,70.727,70.734,12800000.0
2006-07-31 22:10:00,70.724,70.729,70.724,70.725,12800000.0
2006-07-31 22:12:00,70.726,70.731,70.725,70.731,12800000.0
2006-07-31 22:13:00,70.725,70.741,70.725,70.741,12800000.0
2006-07-31 22:15:00,70.735,70.735,70.726,70.731,14400000.0
2006-07-31 22:17:00,70.732,70.741,70.732,70.733,12800000.0
2006-07-31 22:18:00,70.736,70.744,70.736,70.742,16000000.0
2006-07-31 22:21:00,70.74,70.743,70.735,70.735,18000000.0
2006-07-31 22:22:00,70.743,70.743,70.737,70.739,6400000.0
2006-07-31 22:25:00,70.74,70.743,70.735,70.735,9600000.0
2006-07-31 22:29:00,70.731,70.738,70.727,70.735,16000000.0
2006-07-31 22:31:00,70.739,70.742,70.73,70.73,12800000.0
2006-07-31 22:32:00,70.738,70.748,70.679,70.748,11200000.0
2006-07-31 22:34:00,70.759,70.766,70.752,70.752,11200000.0
2006-07-31 22:36:00,70.774,70.774,70.759,70.761,17600000.0
2006-07-31 22:38:00,70.761,70.761,70.747,70.757,17600000.0
2006-07-31 22:39:00,70.751,70.761,70.751,70.761,12800000.0
2006-07-31 22:40:00,70.757,70.763,70.755,70.76,11200000.0
2006-07-31 22:41:00,70.755,70.755,70.744,70.75,11200000.0
2006-07-31 22:43:00,70.745,70.76,70.744,70.76,16000000.0
2006-07-31 22:44:00,70.772,70.774,70.764,70.772,13200000.0
2006-07-31 22:47:00,70.762,70.771,70.757,70.757,17600000.0
2006-07-31 22:50:00,70.769,70.77,70.758,70.758,11200000.0
2006-07-31 22:51:00,70.76,70.766,70.76,70.766,11200000.0
2006-07-31 22:53:00,70.766,70.767,70.761,70.763,11200000.0
2006-07-31 22:54:00,70.763,70.767,70.755,70.76,11200000.0
2006-07-31 22:57:00,70.761,70.767,70.758,70.758,17600000.0
2006-07-31 23:27:00,70.758,70.758,70.746,70.755,18000000.0
2006-07-31 23:30:00,70.748,70.748,70.732,70.742,14400000.0
2006-07-31 23:31:00,70.751,70.751,70.73,70.73,12800000.0
2006-07-31 23:32:00,70.726,70.739,70.726,70.739,17600000.0
2006-07-31 23:33:00,70.75,70.75,70.731,70.731,12800000.0
2006-07-31 23:35:00,70.735,70.767,70.735,70.762,16000000.0
2006-07-31 23:37:00,70.766,70.766,70.75,70.75,12800000.0
2006-07-31 23:39:00,70.747,70.747,70.679,70.679,11200000.0
2006-07-31 23:40:00,70.682,70.69,70.673,70.685,35200000.0
2006-07-31 23:42:00,70.709,70.719,70.699,70.719,8000000.0
2006-07-31 23:43:00,70.727,70.735,70.725,70.727,11200000.0
2006-07-31 23:44:00,70.725,70.725,70.72,70.721,15400000.0
2006-07-31 23:46:00,70.719,70.729,70.718,70.728,17600000.0
2006-07-31 23:51:00,70.727,70.727,70.704,70.719,12800000.0
2006-07-31 23:52:00,70.719,70.731,70.715,70.731,12800000.0
2006-07-31 23:54:00,70.727,70.731,70.705,70.728,14400000.0
2006-07-31 23:56:00,70.626,70.719,70.626,70.719,11200000.0
2006-08-01 00:00:00,70.739,70.742,70.736,70.736,9600000.0
2006-08-01 00:02:00,70.743,70.745,70.736,70.741,12800000.0
2006-08-01 00:03:00,70.739,70.742,70.733,70.733,11200000.0
2006-08-01 00:04:00,70.716,70.737,70.716,70.737,11200000.0
2006-08-01 00:06:00,70.743,70.744,70.734,70.742,11200000.0
2006-08-01 00:12:00,70.749,70.754,70.741,70.754,7400000.0
2006-08-01 00:17:00,70.742,70.742,70.726,70.731,16000000.0
2006-08-01 00:18:00,70.729,70.735,70.727,70.735,9600000.0
2006-08-01 00:19:00,70.734,70.742,70.733,70.733,12800000.0
2006-08-01 00:21:00,70.736,70.742,70.731,70.742,12800000.0
2006-08-01 00:22:00,70.73,70.751,70.73,70.731,17600000.0
2006-08-01 00:23:00,70.739,70.739,70.731,70.734,12800000.0
2006-08-01 00:25:00,70.746,70.748,70.737,70.737,11200000.0
2006-08-01 00:26:00,70.74,70.757,70.74,70.757,12800000.0
2006-08-01 00:27:00,70.76,70.766,70.76,70.761,13200000.0
2006-08-01 00:28:00,70.75,70.761,70.75,70.757,32000000.0
2006-08-01 00:29:00,70.773,70.777,70.766,70.766,7400000.0
2006-08-01 00:30:00,70.768,70.77,70.763,70.77,8000000.0
2006-08-01 00:31:00,70.786,70.786,70.778,70.782,12800000.0
2006-08-01 00:32:00,70.772,70.786,70.769,70.786,12800000.0
2006-08-01 00:33:00,70.786,70.788,70.781,70.787,12800000.0
2006-08-01 00:34:00,70.792,70.798,70.79,70.798,19200000.0
2006-08-01 00:35:00,70.814,70.822,70.811,70.811,12800000.0
2006-08-01 00:36:00,70.811,70.812,70.802,70.812,12800000.0
2006-08-01 00:37:00,70.799,70.804,70.799,70.8,12800000.0
2006-08-01 00:38:00,70.802,70.808,70.801,70.808,12800000.0
2006-08-01 00:39:00,70.813,70.818,70.806,70.808,17600000.0
2006-08-01 00:40:00,70.813,70.83,70.813,70.83,8000000.0
2006-08-01 00:41:00,70.838,70.872,70.838,70.872,16000000.0
2006-08-01 00:43:00,70.866,70.877,70.86,70.863,16000000.0
2006-08-01 00:44:00,70.856,70.875,70.855,70.863,17600000.0
2006-08-01 00:45:00,70.859,70.867,70.857,70.857,12800000.0
2006-08-01 00:46:00,70.855,70.869,70.842,70.867,14400000.0
2006-08-01 00:47:00,70.873,70.877,70.868,70.875,12200000.0
2006-08-01 00:48:00,70.885,70.885,70.868,70.868,12800000.0
2006-08-01 00:49:00,70.876,70.881,70.87,70.87,11200000.0
2006-08-01 00:52:00,70.86,70.86,70.838,70.838,11200000.0
2006-08-01 00:53:00,70.844,70.864,70.844,70.864,11200000.0
2006-08-01 00:54:00,70.859,70.866,70.859,70.865,17600000.0
2006-08-01 00:55:00,70.862,70.862,70.853,70.854,12800000.0
2006-08-01 00:56:00,70.881,70.889,70.881,70.887,12800000.0
2006-08-01 00:57:00,70.886,70.886,70.875,70.879,12800000.0
2006-08-01 00:58:00,70.872,70.874,70.869,70.872,12800000.0
2006-08-01 00:59:00,70.871,70.871,70.855,70.855,11200000.0
2006-08-01 01:00:00,70.852,70.866,70.852,70.856,16000000.0
2006-08-01 01:01:00,70.847,70.847,70.825,70.825,14400000.0
2006-08-01 01:02:00,70.821,70.832,70.821,70.828,8000000.0
2006-08-01 01:03:00,70.821,70.827,70.821,70.824,11200000.0
2006-08-01 01:04:00,70.82,70.824,70.81,70.81,13200000.0
2006-08-01 01:05:00,70.808,70.809,70.784,70.809,11200000.0
2006-08-01 01:06:00,70.811,70.811,70.745,70.805,12200000.0
2006-08-01 01:07:00,70.809,70.81,70.797,70.81,12800000.0
2006-08-01 01:09:00,70.819,70.824,70.816,70.824,17600000.0
2006-08-01 01:10:00,70.82,70.826,70.816,70.825,16000000.0
2006-08-01 01:11:00,70.824,70.824,70.817,70.817,11200000.0
2006-08-01 01:13:00,70.816,70.816,70.805,70.815,8000000.0
2006-08-01 01:14:00,70.806,70.813,70.804,70.81,16000000.0
2006-08-01 01:15:00,70.81,70.825,70.81,70.823,12800000.0
2006-08-01 01:16:00,70.823,70.823,70.815,70.818,25600000.0
2006-08-01 01:17:00,70.811,70.813,70.801,70.806,11200000.0
2006-08-01 01:18:00,70.806,70.812,70.793,70.812,12800000.0
2006-08-01 01:19:00,70.824,70.826,70.809,70.826,16000000.0
2006-08-01 01:21:00,70.815,70.815,70.801,70.801,12800000.0
2006-08-01 01:22:00,70.802,70.803,70.795,70.8,12800000.0
2006-08-01 01:23:00,70.785,70.787,70.774,70.787,11200000.0
2006-08-01 01:24:00,70.792,70.796,70.786,70.796,12800000.0
2006-08-01 01:25:00,70.795,70.801,70.786,70.799,12800000.0
2006-08-01 01:27:00,70.8,70.803,70.795,70.796,12800000.0
2006-08-01 01:28:00,70.785,70.787,70.783,70.783,17600000.0
2006-08-01 01:30:00,70.783,70.783,70.773,70.773,11200000.0
2006-08-01 01:31:00,70.767,70.767,70.758,70.759,11200000.0
2006-08-01 01:32:00,70.764,70.773,70.764,70.773,12800000.0
2006-08-01 01:33:00,70.8,70.822,70.788,70.796,11200000.0
2006-08-01 01:36:00,70.798,70.806,70.793,70.796,11200000.0
2006-08-01 01:37:00,70.801,70.808,70.801,70.805,14400000.0
2006-08-01 01:38:00,70.817,70.825,70.809,70.814,17600000.0
2006-08-01 01:39:00,70.8,70.813,70.8,70.808,14400000.0
2006-08-01 01:40:00,70.809,70.811,70.797,70.809,11200000.0
2006-08-01 01:41:00,70.807,70.807,70.796,70.796,12800000.0
2006-08-01 01:44:00,70.809,70.818,70.804,70.804,12800000.0
2006-08-01 01:45:00,70.79,70.8,70.788,70.799,16000000.0
2006-08-01 01:46:00,70.79,70.805,70.79,70.805,16000000.0
2006-08-01 01:47:00,70.824,70.842,70.824,70.825,14400000.0
2006-08-01 01:48:00,70.83,70.841,70.822,70.834,12600000.0
2006-08-01 01:49:00,70.839,70.841,70.831,70.831,16000000.0
2006-08-01 01:50:00,70.832,70.833,70.827,70.833,14400000.0
2006-08-01 01:51:00,70.83,70.84,70.83,70.84,11200000.0
2006-08-01 01:52:00,70.842,70.842,70.835,70.836,20800000.0
2006-08-01 01:53:00,70.834,70.834,70.816,70.816,14400000.0
2006-08-01 01:54:00,70.816,70.822,70.816,70.821,8000000.0
2006-08-01 01:56:00,70.829,70.836,70.828,70.836,12800000.0
2006-08-01 01:58:00,70.829,70.83,70.826,70.826,11200000.0
2006-08-01 01:59:00,70.798,70.815,70.776,70.815,11200000.0
2006-08-01 02:00:00,70.824,70.825,70.813,70.825,11200000.0
2006-08-01 02:01:00,70.828,70.828,70.818,70.825,17600000.0
2006-08-01 02:02:00,70.824,70.824,70.812,70.82,12800000.0
2006-08-01 02:03:00,70.821,70.826,70.816,70.82,16000000.0
2006-08-01 02:05:00,70.821,70.823,70.814,70.815,12200000.0
2006-08-01 02:06:00,70.825,70.831,70.823,70.823,12800000.0
2006-08-01 02:07:00,70.824,70.828,70.813,70.825,12800000.0
2006-08-01 02:08:00,70.831,70.838,70.824,70.838,17600000.0
2006-08-01 02:09:00,70.842,70.854,70.839,70.854,16000000.0
2006-08-01 02:10:00,70.848,70.861,70.848,70.856,9600000.0
2006-08-01 02:12:00,70.852,70.852,70.839,70.839,11200000.0
2006-08-01 02:13:00,70.827,70.83,70.819,70.826,11200000.0
2006-08-01 02:14:00,70.815,70.815,70.799,70.799,11200000.0
2006-08-01 02:15:00,70.812,70.82,70.806,70.812,11200000.0
2006-08-01 02:16:00,70.808,70.817,70.751,70.817,9600000.0
2006-08-01 02:17:00,70.819,70.829,70.818,70.829,10600000.0
2006-08-01 02:19:00,70.82,70.836,70.82,70.836,12800000.0
2006-08-01 02:20:00,70.827,70.836,70.827,70.836,8000000.0
2006-08-01 02:21:00,70.834,70.846,70.834,70.845,17600000.0
2006-08-01 02:23:00,70.836,70.842,70.834,70.836,12800000.0
2006-08-01 02:24:00,70.814,70.823,70.725,70.822,11200000.0
2006-08-01 02:25:00,70.836,70.857,70.836,70.849,18000000.0
2006-08-01 02:26:00,70.856,70.862,70.845,70.857,17600000.0
2006-08-01 02:27:00,70.853,70.855,70.845,70.849,17600000.0
2006-08-01 02:28:00,70.846,70.856,70.842,70.842,14400000.0
2006-08-01 02:29:00,70.842,70.845,70.836,70.845,11200000.0
2006-08-01 02:31:00,70.848,70.856,70.841,70.85,17600000.0
2006-08-01 02:32:00,70.866,70.866,70.846,70.864,10600000.0
2006-08-01 02:33:00,70.863,70.865,70.852,70.859,11200000.0
2006-08-01 02:34:00,70.853,70.853,70.834,70.834,14800000.0
2006-08-01 02:35:00,70.817,70.817,70.801,70.808,12200000.0
2006-08-01 02:36:00,70.812,70.815,70.811,70.813,13200000.0
2006-08-01 02:37:00,70.813,70.813,70.797,70.797,12800000.0
2006-08-01 02:38:00,70.81,70.813,70.805,70.813,12800000.0
2006-08-01 02:40:00,70.821,70.834,70.821,70.825,12800000.0
2006-08-01 02:41:00,70.828,70.843,70.828,70.843,11200000.0
2006-08-01 02:42:00,70.85,70.852,70.845,70.849,12800000.0
2006-08-01 02:43:00,70.851,70.858,70.85,70.85,11200000.0
2006-08-01 02:44:00,70.852,70.856,70.846,70.856,12800000.0
2006-08-01 02:46:00,70.856,70.856,70.848,70.849,12800000.0
2006-08-01 02:47:00,70.846,70.85,70.837,70.841,12800000.0
2006-08-01 02:48:00,70.842,70.848,70.838,70.838,14400000.0
2006-08-01 02:50:00,70.848,70.857,70.847,70.857,11200000.0
2006-08-01 02:51:00,70.845,70.854,70.838,70.848,11200000.0
2006-08-01 02:52:00,70.843,70.843,70.78,70.836,11200000.0
2006-08-01 02:53:00,70.84,70.847,70.836,70.839,11200000.0
2006-08-01 02:54:00,70.768,70.868,70.768,70.868,11200000.0
2006-08-01 02:55:00,70.879,70.879,70.873,70.877,11200000.0
2006-08-01 02:56:00,70.859,70.859,70.847,70.857,10600000.0
2006-08-01 02:57:00,70.858,70.861,70.852,70.861,11200000.0
2006-08-01 02:58:00,70.848,70.849,70.828,70.849,8000000.0
2006-08-01 02:59:00,70.846,70.85,70.843,70.845,11200000.0
2006-08-01 03:00:00,70.842,70.842,70.744,70.744,11200000.0
2006-08-01 03:01:00,70.825,70.826,70.811,70.818,11200000.0
2006-08-01 03:02:00,70.824,70.829,70.824,70.829,11200000.0
2006-08-01 03:03:00,70.829,70.83,70.82,70.825,14400000.0
2006-08-01 03:04:00,70.823,70.825,70.817,70.817,11200000.0
2006-08-01 03:07:00,70.807,70.814,70.803,70.807,14400000.0
2006-08-01 03:08:00,70.808,70.811,70.793,70.803,11200000.0
2006-08-01 03:09:00,70.804,70.808,70.801,70.801,11200000.0
2006-08-01 03:10:00,70.793,70.793,70.768,70.768,16000000.0
2006-08-01 03:11:00,70.764,70.778,70.764,70.773,11200000.0
2006-08-01 03:12:00,70.751,70.767,70.75,70.75,17600000.0
2006-08-01 03:13:00,70.77,70.774,70.768,70.774,16000000.0
2006-08-01 03:14:00,70.781,70.781,70.754,70.754,11200000.0
2006-08-01 03:15:00,70.759,70.765,70.757,70.763,17000000.0
2006-08-01 03:16:00,70.758,70.765,70.754,70.756,14400000.0
2006-08-01 03:17:00,70.764,70.768,70.749,70.763,11200000.0
2006-08-01 03:18:00,70.752,70.757,70.744,70.751,12800000.0
2006-08-01 03:19:00,70.751,70.753,70.742,70.746,12200000.0
2006-08-01 03:20:00,70.746,70.76,70.741,70.754,12800000.0
2006-08-01 03:21:00,70.756,70.761,70.755,70.755,14400000.0
2006-08-01 03:23:00,70.75,70.75,70.734,70.741,9600000.0
2006-08-01 03:24:00,70.737,70.758,70.737,70.758,9600000.0
2006-08-01 03:25:00,70.756,70.756,70.737,70.737,17600000.0
2006-08-01 03:26:00,70.751,70.754,70.735,70.735,12800000.0
2006-08-01 03:27:00,70.74,70.743,70.729,70.729,14400000.0
2006-08-01 03:28:00,70.73,70.734,70.728,70.732,11200000.0
2006-08-01 03:30:00,70.739,70.756,70.684,70.756,17600000.0
2006-08-01 03:31:00,70.761,70.775,70.761,70.77,12800000.0
2006-08-01 03:32:00,70.755,70.755,70.732,70.732,8000000.0
2006-08-01 03:33:00,70.715,70.715,70.693,70.693,10600000.0
2006-08-01 03:34:00,70.701,70.732,70.701,70.732,11200000.0
2006-08-01 03:35:00,70.736,70.736,70.704,70.721,17600000.0
2006-08-01 03:37:00,70.721,70.732,70.721,70.722,17600000.0
2006-08-01 03:38:00,70.695,70.716,70.695,70.714,12800000.0
2006-08-01 03:39:00,70.703,70.734,70.64,70.734,14400000.0
2006-08-01 03:41:00,70.758,70.764,70.756,70.759,11200000.0
2006-08-01 03:42:00,70.762,70.773,70.762,70.766,12800000.0
2006-08-01 03:44:00,70.754,70.769,70.749,70.768,12800000.0
2006-08-01 03:45:00,70.775,70.785,70.775,70.779,11200000.0
2006-08-01 03:46:00,70.788,70.794,70.785,70.785,11200000.0
2006-08-01 03:50:00,70.782,70.8,70.782,70.795,11200000.0
2006-08-01 03:51:00,70.792,70.798,70.792,70.798,8000000.0
2006-08-01 03:52:00,70.798,70.798,70.773,70.787,14400000.0
2006-08-01 03:53:00,70.79,70.792,70.789,70.792,9600000.0
2006-08-01 03:54:00,70.795,70.801,70.79,70.801,14400000.0
2006-08-01 03:55:00,70.783,70.783,70.755,70.778,14800000.0
2006-08-01 03:56:00,70.792,70.792,70.774,70.78,12800000.0
2006-08-01 03:57:00,70.779,70.784,70.773,70.784,12800000.0
2006-08-01 03:58:00,70.774,70.782,70.774,70.78,16000000.0
2006-08-01 04:00:00,70.771,70.771,70.755,70.758,14400000.0
2006-08-01 04:01:00,70.764,70.764,70.755,70.762,11200000.0
2006-08-01 04:02:00,70.758,70.758,70.747,70.747,8000000.0
2006-08-01 04:03:00,70.74,70.74,70.727,70.734,12800000.0
2006-08-01 04:04:00,70.729,70.742,70.729,70.742,12800000.0
2006-08-01 04:05:00,70.754,70.759,70.754,70.758,11200000.0
2006-08-01 04:07:00,70.75,70.758,70.738,70.738,14400000.0
2006-08-01 04:08:00,70.753,70.753,70.746,70.746,11200000.0
2006-08-01 04:09:00,70.735,70.76,70.735,70.76,11200000.0
2006-08-01 04:10:00,70.769,70.769,70.751,70.753,14400000.0
2006-08-01 04:11:00,70.762,70.77,70.751,70.77,12800000.0
2006-08-01 04:12:00,70.778,70.799,70.778,70.799,8000000.0
2006-08-01 04:13:00,70.812,70.816,70.807,70.816,11200000.0
2006-08-01 04:14:00,70.815,70.818,70.813,70.813,11200000.0
2006-08-01 04:15:00,70.82,70.82,70.81,70.818,12800000.0
2006-08-01 04:16:00,70.821,70.821,70.813,70.813,11200000.0
2006-08-01 04:17:00,70.818,70.818,70.808,70.811,14800000.0
2006-08-01 04:18:00,70.815,70.817,70.803,70.817,12800000.0
2006-08-01 04:20:00,70.814,70.816,70.723,70.816,11200000.0
2006-08-01 04:22:00,70.802,70.817,70.798,70.813,16000000.0
2006-08-01 04:23:00,70.82,70.82,70.809,70.809,12800000.0
2006-08-01 04:24:00,70.813,70.813,70.804,70.806,12800000.0
2006-08-01 04:25:00,70.81,70.815,70.804,70.815,14400000.0
2006-08-01 04:26:00,70.812,70.818,70.805,70.805,14400000.0
2006-08-01 04:27:00,70.805,70.808,70.796,70.801,9600000.0
2006-08-01 04:28:00,70.794,70.8,70.79,70.8,11200000.0
2006-08-01 04:29:00,70.798,70.799,70.79,70.798,12800000.0
2006-08-01 04:30:00,70.793,70.806,70.793,70.795,12800000.0
2006-08-01 04:31:00,70.829,70.847,70.825,70.847,12800000.0
2006-08-01 04:32:00,70.847,70.856,70.846,70.849,12800000.0
2006-08-01 04:33:00,70.846,70.846,70.829,70.834,16000000.0
2006-08-01 04:34:00,70.836,70.836,70.831,70.835,12200000.0
2006-08-01 04:35:00,70.831,70.835,70.83,70.831,12800000.0
2006-08-01 04:36:00,70.837,70.842,70.837,70.839,6400000.0
2006-08-01 04:38:00,70.852,70.854,70.849,70.854,9600000.0
2006-08-01 04:40:00,70.851,70.855,70.851,70.855,11200000.0
2006-08-01 04:41:00,70.857,70.862,70.848,70.853,11200000.0
2006-08-01 04:42:00,70.86,70.869,70.847,70.869,12800000.0
2006-08-01 04:43:00,70.87,70.87,70.857,70.866,12800000.0
2006-08-01 04:45:00,70.879,70.885,70.873,70.873,12800000.0
2006-08-01 04:46:00,70.877,70.886,70.875,70.886,14400000.0
2006-08-01 04:47:00,70.893,70.901,70.893,70.901,6400000.0
2006-08-01 04:48:00,70.907,70.907,70.898,70.898,13200000.0
2006-08-01 04:49:00,70.9,70.926,70.9,70.92,11200000.0
2006-08-01 04:50:00,70.926,70.926,70.917,70.917,11200000.0
2006-08-01 04:51:00,70.913,70.913,70.817,70.894,14400000.0
2006-08-01 04:52:00,70.88,70.89,70.877,70.887,11200000.0
2006-08-01 04:53:00,70.887,70.899,70.883,70.899,9600000.0
2006-08-01 04:54:00,70.897,70.905,70.897,70.905,12800000.0
2006-08-01 04:55:00,70.912,70.912,70.899,70.9,11200000.0
2006-08-01 04:56:00,70.899,70.899,70.88,70.88,17600000.0
2006-08-01 04:57:00,70.881,70.89,70.873,70.89,11200000.0
2006-08-01 04:58:00,70.893,70.9,70.893,70.898,8000000.0
2006-08-01 05:00:00,70.896,70.912,70.896,70.903,11200000.0
2006-08-01 05:01:00,70.895,70.908,70.895,70.908,14400000.0
2006-08-01 05:04:00,70.9,70.913,70.9,70.91,8000000.0
2006-08-01 05:05:00,70.901,70.914,70.901,70.909,11200000.0
2006-08-01 05:06:00,70.91,70.917,70.906,70.916,11200000.0
2006-08-01 05:07:00,70.9,70.921,70.9,70.921,14400000.0
2006-08-01 05:11:00,70.922,70.922,70.899,70.899,12800000.0
2006-08-01 05:12:00,70.913,70.929,70.913,70.927,12800000.0
2006-08-01 05:13:00,70.92,70.92,70.907,70.913,12800000.0
2006-08-01 05:16:00,70.927,70.932,70.87,70.932,16000000.0
2006-08-01 05:19:00,70.937,70.949,70.937,70.945,16000000.0
2006-08-01 05:20:00,70.948,70.957,70.948,70.954,11200000.0
2006-08-01 05:21:00,70.951,70.959,70.943,70.959,12800000.0
2006-08-01 05:22:00,70.952,70.968,70.952,70.968,11200000.0
2006-08-01 05:23:00,70.963,70.967,70.947,70.947,12800000.0
2006-08-01 05:24:00,70.939,70.942,70.918,70.918,11200000.0
2006-08-01 05:25:00,70.934,70.947,70.934,70.947,12800000.0
2006-08-01 05:26:00,70.951,70.959,70.944,70.959,12800000.0
2006-08-01 05:27:00,70.957,70.961,70.952,70.961,12800000.0
2006-08-01 05:28:00,70.951,70.962,70.95,70.962,10600000.0
2006-08-01 05:29:00,70.962,70.968,70.959,70.959,11200000.0
2006-08-01 05:30:00,70.972,70.972,70.953,70.965,16000000.0
2006-08-01 05:31:00,70.966,70.972,70.965,70.969,17600000.0
2006-08-01 05:32:00,70.953,70.965,70.952,70.965,12800000.0
2006-08-01 05:33:00,70.966,70.966,70.96,70.961,9600000.0
2006-08-01 05:36:00,70.977,70.977,70.96,70.96,16000000.0
2006-08-01 05:37:00,70.959,70.975,70.959,70.975,11200000.0
2006-08-01 05:38:00,70.976,70.976,70.958,70.974,16000000.0
2006-08-01 05:39:00,70.97,70.97,70.957,70.969,11200000.0
2006-08-01 05:40:00,70.967,70.967,70.955,70.955,9600000.0
2006-08-01 05:41:00,70.952,70.952,70.941,70.943,12800000.0
2006-08-01 05:43:00,70.942,70.947,70.936,70.945,11200000.0
2006-08-01 05:45:00,70.952,70.959,70.952,70.957,16000000.0
2006-08-01 05:54:00,70.936,70.943,70.93,70.933,9600000.0
2006-08-01 05:55:00,70.888,70.96,70.888,70.942,11200000.0
2006-08-01 05:56:00,70.915,70.934,70.915,70.934,12800000.0
2006-08-01 05:58:00,70.935,70.94,70.851,70.929,12800000.0
2006-08-01 06:00:00,70.935,70.935,70.926,70.93,8000000.0
2006-08-01 06:01:00,70.938,70.941,70.921,70.939,11200000.0
2006-08-01 06:02:00,70.937,70.937,70.906,70.906,12800000.0
2006-08-01 06:03:00,70.915,70.915,70.9,70.91,11200000.0
2006-08-01 06:04:00,70.901,70.908,70.897,70.908,16000000.0
2006-08-01 06:05:00,70.916,70.918,70.905,70.912,14400000.0
2006-08-01 06:07:00,70.902,70.903,70.897,70.902,11200000.0
2006-08-01 06:08:00,70.895,70.911,70.894,70.911,11200000.0
2006-08-01 06:09:00,70.903,70.903,70.898,70.899,11200000.0
2006-08-01 06:10:00,70.896,70.896,70.805,70.874,11200000.0
2006-08-01 06:11:00,70.873,70.873,70.858,70.865,17600000.0
2006-08-01 06:12:00,70.878,70.882,70.872,70.882,11200000.0
2006-08-01 06:13:00,70.88,70.889,70.866,70.882,12800000.0
2006-08-01 06:14:00,70.887,70.887,70.869,70.876,12800000.0
2006-08-01 06:15:00,70.859,70.859,70.831,70.831,8000000.0
2006-08-01 06:16:00,70.816,70.823,70.816,70.823,8000000.0
2006-08-01 06:17:00,70.839,70.852,70.839,70.852,12800000.0
2006-08-01 06:18:00,70.86,70.86,70.85,70.85,12800000.0
2006-08-01 06:19:00,70.849,70.85,70.843,70.844,12800000.0
2006-08-01 06:20:00,70.844,70.858,70.844,70.845,16000000.0
2006-08-01 06:21:00,70.854,70.864,70.854,70.857,12800000.0
2006-08-01 06:22:00,70.855,70.857,70.845,70.846,12800000.0
2006-08-01 06:23:00,70.847,70.852,70.844,70.844,8000000.0
2006-08-01 06:25:00,70.849,70.849,70.827,70.841,12800000.0
2006-08-01 06:28:00,70.834,70.845,70.834,70.842,8000000.0
2006-08-01 06:29:00,70.841,70.845,70.839,70.839,11200000.0
2006-08-01 06:30:00,70.83,70.833,70.813,70.813,14400000.0
2006-08-01 06:32:00,70.789,70.793,70.777,70.789,12800000.0
2006-08-01 06:36:00,70.812,70.821,70.807,70.815,14400000.0
2006-08-01 06:37:00,70.823,70.823,70.816,70.816,12800000.0
2006-08-01 06:38:00,70.819,70.823,70.813,70.818,16000000.0
2006-08-01 06:39:00,70.817,70.825,70.808,70.819,11200000.0
2006-08-01 06:42:00,70.822,70.823,70.813,70.813,9600000.0
2006-08-01 06:44:00,70.823,70.824,70.812,70.816,17600000.0
2006-08-01 06:45:00,70.815,70.82,70.802,70.813,17000000.0
2006-08-01 06:47:00,70.817,70.817,70.81,70.815,12800000.0
2006-08-01 06:48:00,70.813,70.817,70.807,70.812,17600000.0
2006-08-01 06:49:00,70.81,70.819,70.81,70.817,17600000.0
2006-08-01 06:50:00,70.805,70.837,70.805,70.837,14400000.0
2006-08-01 06:51:00,70.834,70.834,70.815,70.82,12800000.0
2006-08-01 06:52:00,70.819,70.823,70.816,70.822,12200000.0
2006-08-01 06:53:00,70.824,70.831,70.818,70.831,17600000.0
2006-08-01 06:54:00,70.833,70.835,70.83,70.835,14400000.0
2006-08-01 06:55:00,70.826,70.841,70.826,70.841,9600000.0
2006-08-01 06:56:00,70.839,70.842,70.839,70.84,11200000.0
2006-08-01 06:57:00,70.837,70.838,70.826,70.838,14400000.0
2006-08-01 06:58:00,70.839,70.843,70.837,70.842,12800000.0
2006-08-01 06:59:00,70.84,70.843,70.823,70.836,12800000.0
2006-08-01 07:01:00,70.839,70.839,70.83,70.834,17600000.0
2006-08-01 07:02:00,70.835,70.844,70.835,70.844,12800000.0
2006-08-01 07:03:00,70.835,70.871,70.835,70.871,12800000.0
2006-08-01 07:04:00,70.862,70.863,70.855,70.861,12800000.0
2006-08-01 07:05:00,70.871,70.873,70.86,70.873,11200000.0
2006-08-01 07:06:00,70.868,70.875,70.867,70.868,12800000.0
2006-08-01 07:07:00,70.859,70.865,70.859,70.865,11200000.0
2006-08-01 07:08:00,70.864,70.867,70.848,70.848,16000000.0
2006-08-01 07:09:00,70.842,70.842,70.828,70.833,12800000.0
2006-08-01 07:10:00,70.816,70.837,70.816,70.837,4800000.0
2006-08-01 07:11:00,70.848,70.868,70.848,70.865,12800000.0
2006-08-01 07:12:00,70.853,70.865,70.853,70.864,9600000.0
2006-08-01 07:14:00,70.842,70.86,70.842,70.852,10600000.0
2006-08-01 07:15:00,70.835,70.835,70.828,70.831,11200000.0
2006-08-01 07:16:00,70.836,70.849,70.836,70.849,10600000.0
2006-08-01 07:17:00,70.857,70.857,70.846,70.85,12200000.0
2006-08-01 07:18:00,70.858,70.858,70.842,70.842,17600000.0
2006-08-01 07:19:00,70.835,70.835,70.817,70.819,12200000.0
2006-08-01 07:20:00,70.819,70.819,70.807,70.81,12800000.0
2006-08-01 07:23:00,70.799,70.799,70.791,70.792,11200000.0
2006-08-01 07:24:00,70.765,70.775,70.762,70.774,14400000.0
2006-08-01 07:25:00,70.781,70.791,70.772,70.788,16000000.0
2006-08-01 07:26:00,70.766,70.776,70.766,70.776,8000000.0
2006-08-01 07:27:00,70.776,70.789,70.776,70.789,16000000.0
2006-08-01 07:28:00,70.791,70.81,70.791,70.81,13800000.0
2006-08-01 07:29:00,70.812,70.817,70.807,70.815,11200000.0
2006-08-01 07:30:00,70.828,70.831,70.821,70.822,11200000.0
2006-08-01 07:31:00,70.822,70.826,70.817,70.817,17600000.0
2006-08-01 07:33:00,70.825,70.835,70.825,70.835,8000000.0
2006-08-01 07:35:00,70.839,70.846,70.836,70.843,16000000.0
2006-08-01 07:36:00,70.808,70.821,70.808,70.813,10600000.0
2006-08-01 07:37:00,70.813,70.821,70.811,70.816,11200000.0
2006-08-01 07:38:00,70.819,70.819,70.814,70.814,12800000.0
2006-08-01 07:39:00,70.808,70.808,70.799,70.8,10600000.0
2006-08-01 07:40:00,70.802,70.809,70.796,70.799,11200000.0
2006-08-01 07:41:00,70.794,70.805,70.792,70.801,12800000.0
2006-08-01 07:42:00,70.801,70.804,70.794,70.804,12800000.0
2006-08-01 07:43:00,70.805,70.812,70.802,70.808,12800000.0
2006-08-01 07:44:00,70.816,70.816,70.804,70.81,11200000.0
2006-08-01 07:45:00,70.815,70.82,70.812,70.82,11200000.0
2006-08-01 07:46:00,70.818,70.822,70.808,70.822,11200000.0
2006-08-01 07:47:00,70.828,70.836,70.826,70.833,14400000.0
2006-08-01 07:49:00,70.826,70.828,70.816,70.826,17600000.0
2006-08-01 07:50:00,70.813,70.818,70.813,70.815,8000000.0
2006-08-01 07:51:00,70.817,70.819,70.807,70.819,12800000.0
2006-08-01 07:52:00,70.824,70.836,70.823,70.831,17600000.0
2006-08-01 07:53:00,70.832,70.832,70.821,70.823,12800000.0
2006-08-01 07:54:00,70.821,70.823,70.816,70.816,11200000.0
2006-08-01 07:55:00,70.802,70.81,70.789,70.802,12800000.0
2006-08-01 07:56:00,70.799,70.802,70.792,70.801,16000000.0
2006-08-01 07:57:00,70.787,70.794,70.78,70.78,11200000.0
2006-08-01 07:58:00,70.78,70.783,70.775,70.779,11200000.0
2006-08-01 07:59:00,70.768,70.772,70.742,70.742,12800000.0
2006-08-01 08:00:00,70.75,70.757,70.747,70.754,8000000.0
2006-08-01 08:01:00,70.762,70.764,70.755,70.756,8000000.0
2006-08-01 08:02:00,70.752,70.753,70.752,70.752,4800000.0
2006-08-01 08:03:00,70.749,70.76,70.749,70.752,11200000.0
2006-08-01 08:04:00,70.756,70.765,70.756,70.757,17600000.0
2006-08-01 08:05:00,70.764,70.771,70.761,70.768,14400000.0
2006-08-01 08:07:00,70.772,70.772,70.764,70.771,11200000.0
2006-08-01 08:08:00,70.761,70.767,70.761,70.766,17600000.0
2006-08-01 08:09:00,70.769,70.769,70.747,70.747,12800000.0
2006-08-01 08:10:00,70.744,70.76,70.744,70.755,12800000.0
2006-08-01 08:11:00,70.758,70.76,70.749,70.757,11200000.0
2006-08-01 08:12:00,70.747,70.761,70.747,70.75,15400000.0
2006-08-01 08:13:00,70.746,70.746,70.734,70.734,11200000.0
2006-08-01 08:14:00,70.748,70.748,70.736,70.736,12800000.0
2006-08-01 08:15:00,70.751,70.751,70.727,70.734,16000000.0
2006-08-01 08:16:00,70.746,70.756,70.74,70.756,11200000.0
2006-08-01 08:17:00,70.756,70.761,70.751,70.761,13200000.0
2006-08-01 08:18:00,70.764,70.769,70.759,70.759,12200000.0
2006-08-01 08:19:00,70.753,70.762,70.744,70.749,14800000.0
2006-08-01 08:20:00,70.749,70.754,70.737,70.752,16000000.0
2006-08-01 08:21:00,70.754,70.757,70.738,70.738,17600000.0
2006-08-01 08:22:00,70.751,70.76,70.751,70.76,11200000.0
2006-08-01 08:23:00,70.761,70.761,70.742,70.742,11200000.0
2006-08-01 08:24:00,70.742,70.751,70.742,70.751,9600000.0
2006-08-01 08:25:00,70.747,70.747,70.734,70.734,12800000.0
2006-08-01 08:26:00,70.704,70.704,70.588,70.69,12800000.0
2006-08-01 08:27:00,70.676,70.695,70.676,70.695,12800000.0
2006-08-01 08:28:00,70.708,70.708,70.687,70.708,11200000.0
2006-08-01 08:29:00,70.711,70.715,70.702,70.715,14400000.0
2006-08-01 08:30:00,70.733,70.767,70.733,70.748,11200000.0
2006-08-01 08:31:00,70.73,70.748,70.73,70.748,12800000.0
2006-08-01 08:32:00,70.752,70.774,70.752,70.774,11200000.0
2006-08-01 08:33:00,70.787,70.787,70.764,70.764,11200000.0
2006-08-01 08:34:00,70.781,70.794,70.781,70.792,9600000.0
2006-08-01 08:35:00,70.787,70.787,70.772,70.785,17600000.0
2006-08-01 08:36:00,70.777,70.787,70.777,70.787,18000000.0
2006-08-01 08:37:00,70.789,70.789,70.779,70.786,11200000.0
2006-08-01 08:38:00,70.798,70.809,70.798,70.809,11200000.0
2006-08-01 08:39:00,70.799,70.805,70.798,70.801,16000000.0
2006-08-01 08:40:00,70.799,70.802,70.789,70.789,16000000.0
2006-08-01 08:41:00,70.793,70.794,70.766,70.766,17000000.0
2006-08-01 08:42:00,70.765,70.773,70.761,70.773,12800000.0
2006-08-01 08:43:00,70.754,70.758,70.747,70.757,12800000.0
2006-08-01 08:44:00,70.751,70.757,70.744,70.751,12800000.0
2006-08-01 08:45:00,70.76,70.776,70.76,70.775,16000000.0
2006-08-01 08:46:00,70.767,70.781,70.767,70.781,11200000.0
2006-08-01 08:47:00,70.802,70.803,70.789,70.8,11200000.0
2006-08-01 08:48:00,70.816,70.826,70.816,70.82,12800000.0
2006-08-01 08:49:00,70.816,70.823,70.812,70.812,18000000.0
2006-08-01 08:50:00,70.811,70.821,70.809,70.809,12800000.0
2006-08-01 08:51:00,70.806,70.816,70.795,70.795,17600000.0
2006-08-01 08:52:00,70.8,70.8,70.788,70.795,11200000.0
2006-08-01 08:53:00,70.795,70.795,70.785,70.789,16000000.0
2006-08-01 08:54:00,70.812,70.812,70.807,70.807,3200000.0
2006-08-01 08:55:00,70.819,70.82,70.801,70.801,16000000.0
2006-08-01 08:56:00,70.815,70.818,70.812,70.812,11200000.0
2006-08-01 08:57:00,70.804,70.828,70.804,70.828,11200000.0
2006-08-01 08:58:00,70.827,70.829,70.821,70.821,9600000.0
2006-08-01 08:59:00,70.815,70.832,70.815,70.827,12800000.0
2006-08-01 09:00:00,70.829,70.843,70.826,70.843,17600000.0
2006-08-01 09:01:00,70.856,70.856,70.788,70.788,11200000.0
2006-08-01 09:02:00,70.777,70.78,70.769,70.776,11200000.0
2006-08-01 09:03:00,70.769,70.769,70.736,70.76,16000000.0
2006-08-01 09:04:00,70.763,70.771,70.744,70.744,11200000.0
2006-08-01 09:05:00,70.737,70.765,70.737,70.765,11200000.0
2006-08-01 09:06:00,70.765,70.765,70.738,70.748,12800000.0
2006-08-01 09:07:00,70.739,70.739,70.729,70.733,12800000.0
2006-08-01 09:08:00,70.726,70.726,70.692,70.715,12800000.0
2006-08-01 09:09:00,70.722,70.726,70.701,70.726,17600000.0
2006-08-01 09:10:00,70.721,70.721,70.713,70.719,12800000.0
2006-08-01 09:11:00,70.721,70.726,70.717,70.721,12800000.0
2006-08-01 09:12:00,70.691,70.699,70.69,70.696,12800000.0
2006-08-01 09:13:00,70.695,70.701,70.667,70.667,11200000.0
2006-08-01 09:14:00,70.667,70.67,70.66,70.665,11200000.0
2006-08-01 09:15:00,70.664,70.67,70.634,70.634,11200000.0
2006-08-01 09:16:00,70.651,70.671,70.651,70.667,12800000.0
2006-08-01 09:17:00,70.662,70.666,70.655,70.666,11200000.0
2006-08-01 09:18:00,70.664,70.666,70.661,70.665,14400000.0
2006-08-01 09:19:00,70.655,70.671,70.655,70.671,12800000.0
2006-08-01 09:20:00,70.677,70.697,70.675,70.697,16000000.0
2006-08-01 09:21:00,70.703,70.703,70.687,70.687,11200000.0
2006-08-01 09:22:00,70.688,70.689,70.668,70.67,17600000.0
2006-08-01 09:23:00,70.677,70.693,70.677,70.693,12800000.0
2006-08-01 09:24:00,70.6,70.69,70.6,70.69,10600000.0
2006-08-01 09:25:00,70.7,70.721,70.7,70.713,12800000.0
2006-08-01 09:26:00,70.722,70.743,70.719,70.743,11200000.0
2006-08-01 09:27:00,70.741,70.759,70.741,70.759,11200000.0
2006-08-01 09:28:00,70.74,70.741,70.73,70.741,12800000.0
2006-08-01 09:29:00,70.738,70.738,70.728,70.728,11200000.0
2006-08-01 09:30:00,70.727,70.732,70.725,70.73,12800000.0
2006-08-01 09:31:00,70.744,70.75,70.744,70.75,12800000.0
2006-08-01 09:32:00,70.756,70.762,70.743,70.743,14400000.0
2006-08-01 09:33:00,70.751,70.78,70.75,70.78,12800000.0
2006-08-01 09:34:00,70.8,70.804,70.797,70.799,11200000.0
2006-08-01 09:35:00,70.797,70.804,70.789,70.789,12800000.0
2006-08-01 09:36:00,70.785,70.794,70.785,70.789,9600000.0
2006-08-01 09:37:00,70.772,70.782,70.711,70.78,16000000.0
2006-08-01 09:38:00,70.775,70.782,70.768,70.777,11200000.0
2006-08-01 09:39:00,70.792,70.792,70.777,70.787,12800000.0
2006-08-01 09:40:00,70.794,70.8,70.775,70.79,14400000.0
2006-08-01 09:41:00,70.798,70.803,70.794,70.803,11200000.0
2006-08-01 09:42:00,70.801,70.832,70.801,70.832,16000000.0
2006-08-01 09:43:00,70.83,70.83,70.823,70.829,12800000.0
2006-08-01 09:44:00,70.838,70.853,70.838,70.845,12800000.0
2006-08-01 09:46:00,70.858,70.86,70.851,70.857,11200000.0
2006-08-01 09:47:00,70.857,70.869,70.857,70.869,12800000.0
2006-08-01 09:48:00,70.917,70.926,70.915,70.917,11200000.0
2006-08-01 09:49:00,70.922,70.93,70.918,70.928,12800000.0
2006-08-01 09:50:00,70.929,70.932,70.909,70.909,16000000.0
2006-08-01 09:51:00,70.852,70.911,70.852,70.911,15400000.0
2006-08-01 09:52:00,70.915,70.919,70.883,70.887,14400000.0
2006-08-01 09:53:00,70.877,70.896,70.877,70.884,12800000.0
2006-08-01 09:54:00,70.888,70.888,70.88,70.888,17600000.0
2006-08-01 09:55:00,70.884,70.898,70.884,70.891,11200000.0
2006-08-01 09:56:00,70.887,70.889,70.88,70.884,14400000.0
2006-08-01 09:57:00,70.883,70.883,70.872,70.875,17600000.0
2006-08-01 09:58:00,70.894,70.925,70.808,70.902,17600000.0
2006-08-01 09:59:00,70.886,70.899,70.885,70.891,17600000.0
2006-08-01 10:00:00,70.888,70.893,70.88,70.893,11200000.0
2006-08-01 10:01:00,70.869,70.88,70.859,70.86,12800000.0
2006-08-01 10:02:00,70.875,70.88,70.855,70.855,16000000.0
2006-08-01 10:03:00,70.828,70.837,70.821,70.832,11200000.0
2006-08-01 10:04:00,70.835,70.835,70.827,70.832,8000000.0
2006-08-01 10:05:00,70.835,70.841,70.824,70.824,14400000.0
2006-08-01 10:06:00,70.808,70.841,70.808,70.841,16000000.0
2006-08-01 10:07:00,70.818,70.837,70.818,70.837,12800000.0
2006-08-01 10:09:00,70.838,70.842,70.821,70.821,12800000.0
2006-08-01 10:10:00,70.814,70.818,70.799,70.803,17600000.0
2006-08-01 10:11:00,70.81,70.819,70.809,70.819,10600000.0
2006-08-01 10:12:00,70.824,70.824,70.8,70.8,12800000.0
2006-08-01 10:13:00,70.793,70.797,70.786,70.786,12800000.0
2006-08-01 10:14:00,70.774,70.788,70.774,70.782,11200000.0
2006-08-01 10:15:00,70.782,70.795,70.782,70.795,12800000.0
2006-08-01 10:16:00,70.792,70.805,70.789,70.802,12800000.0
2006-08-01 10:17:00,70.792,70.8,70.792,70.796,11200000.0
2006-08-01 10:18:00,70.806,70.815,70.795,70.808,11200000.0
2006-08-01 10:19:00,70.823,70.828,70.817,70.828,11200000.0
2006-08-01 10:20:00,70.83,70.83,70.811,70.819,17600000.0
2006-08-01 10:21:00,70.81,70.834,70.81,70.829,16000000.0
2006-08-01 10:22:00,70.827,70.827,70.816,70.816,11200000.0
2006-08-01 10:23:00,70.82,70.822,70.81,70.815,11200000.0
2006-08-01 10:24:00,70.808,70.816,70.808,70.814,12800000.0
2006-08-01 10:25:00,70.818,70.818,70.802,70.812,11200000.0
2006-08-01 10:26:00,70.815,70.817,70.809,70.817,4800000.0
2006-08-01 10:27:00,70.811,70.816,70.804,70.816,11200000.0
2006-08-01 10:28:00,70.813,70.813,70.798,70.806,12800000.0
2006-08-01 10:29:00,70.806,70.82,70.806,70.817,11200000.0
2006-08-01 10:30:00,70.822,70.832,70.822,70.832,7400000.0
2006-08-01 10:31:00,70.838,70.845,70.83,70.834,12800000.0
2006-08-01 10:32:00,70.833,70.842,70.831,70.833,17600000.0
2006-08-01 10:33:00,70.83,70.833,70.819,70.819,11200000.0
2006-08-01 10:34:00,70.806,70.806,70.787,70.787,11200000.0
2006-08-01 10:35:00,70.783,70.828,70.783,70.828,11200000.0
2006-08-01 10:36:00,70.796,70.803,70.796,70.803,11200000.0
2006-08-01 10:37:00,70.796,70.797,70.709,70.786,11200000.0
2006-08-01 10:38:00,70.764,70.764,70.739,70.749,12800000.0
2006-08-01 10:39:00,70.75,70.77,70.75,70.77,11200000.0
2006-08-01 10:40:00,70.767,70.767,70.745,70.745,16000000.0
2006-08-01 10:41:00,70.75,70.769,70.75,70.75,12800000.0
2006-08-01 10:42:00,70.753,70.759,70.746,70.753,11200000.0
2006-08-01 10:43:00,70.737,70.747,70.732,70.747,11200000.0
2006-08-01 10:44:00,70.743,70.752,70.743,70.747,12800000.0
2006-08-01 10:45:00,70.738,70.775,70.738,70.775,12800000.0
2006-08-01 10:46:00,70.772,70.784,70.765,70.784,12800000.0
2006-08-01 10:48:00,70.784,70.785,70.778,70.784,12800000.0
2006-08-01 10:49:00,70.787,70.806,70.787,70.8,11200000.0
2006-08-01 10:51:00,70.776,70.787,70.776,70.783,17600000.0
2006-08-01 10:53:00,70.777,70.781,70.756,70.762,11200000.0
2006-08-01 10:55:00,70.78,70.782,70.771,70.771,11200000.0
2006-08-01 10:57:00,70.776,70.782,70.775,70.782,15400000.0
2006-08-01 10:58:00,70.788,70.795,70.697,70.795,12800000.0
2006-08-01 10:59:00,70.803,70.803,70.794,70.794,11200000.0
2006-08-01 11:00:00,70.796,70.796,70.787,70.787,12800000.0
2006-08-01 11:01:00,70.793,70.8,70.789,70.789,12800000.0
2006-08-01 11:02:00,70.788,70.788,70.776,70.776,16000000.0
2006-08-01 11:03:00,70.784,70.784,70.767,70.771,12800000.0
2006-08-01 11:04:00,70.769,70.776,70.768,70.773,14400000.0
2006-08-01 11:06:00,70.778,70.78,70.772,70.78,17600000.0
2006-08-01 11:09:00,70.771,70.775,70.764,70.769,17600000.0
2006-08-01 11:11:00,70.769,70.775,70.765,70.772,11200000.0
2006-08-01 11:12:00,70.77,70.783,70.765,70.765,17600000.0
2006-08-01 11:14:00,70.775,70.776,70.769,70.77,11200000.0
2006-08-01 11:16:00,70.768,70.776,70.768,70.776,12800000.0
2006-08-01 11:19:00,70.775,70.78,70.772,70.778,17000000.0
2006-08-01 11:20:00,70.777,70.777,70.769,70.771,12800000.0
2006-08-01 11:21:00,70.779,70.788,70.778,70.786,14400000.0
2006-08-01 11:22:00,70.782,70.786,70.773,70.775,12800000.0
2006-08-01 11:24:00,70.772,70.772,70.751,70.754,12800000.0
2006-08-01 11:25:00,70.741,70.741,70.717,70.717,17600000.0
2006-08-01 11:27:00,70.707,70.713,70.696,70.713,11200000.0
2006-08-01 11:28:00,70.715,70.723,70.715,70.723,14400000.0
2006-08-01 11:29:00,70.725,70.746,70.725,70.746,14400000.0
2006-08-01 11:30:00,70.739,70.741,70.73,70.736,14400000.0
2006-08-01 11:31:00,70.747,70.753,70.745,70.749,11200000.0
2006-08-01 11:32:00,70.751,70.759,70.75,70.759,17600000.0
2006-08-01 11:33:00,70.746,70.746,70.732,70.732,12800000.0
2006-08-01 11:34:00,70.725,70.725,70.714,70.715,12800000.0
2006-08-01 11:35:00,70.701,70.72,70.701,70.718,11200000.0
2006-08-01 11:36:00,70.715,70.717,70.715,70.717,12800000.0
2006-08-01 11:37:00,70.716,70.722,70.716,70.717,11200000.0
2006-08-01 11:38:00,70.72,70.729,70.72,70.729,11200000.0
2006-08-01 11:39:00,70.741,70.749,70.733,70.745,11200000.0
2006-08-01 11:40:00,70.736,70.747,70.735,70.747,11200000.0
2006-08-01 11:41:00,70.766,70.766,70.757,70.762,16000000.0
2006-08-01 11:42:00,70.76,70.763,70.736,70.741,17600000.0
2006-08-01 11:43:00,70.748,70.757,70.744,70.746,11200000.0
2006-08-01 11:44:00,70.74,70.74,70.724,70.725,11200000.0
2006-08-01 11:45:00,70.726,70.745,70.726,70.74,13800000.0
2006-08-01 11:46:00,70.74,70.74,70.72,70.728,11200000.0
2006-08-01 11:47:00,70.723,70.731,70.708,70.731,17600000.0
2006-08-01 11:48:00,70.731,70.732,70.713,70.714,11200000.0
2006-08-01 11:49:00,70.718,70.735,70.718,70.733,12800000.0
2006-08-01 11:50:00,70.74,70.752,70.74,70.744,12200000.0
2006-08-01 11:52:00,70.736,70.736,70.72,70.724,11200000.0
2006-08-01 11:53:00,70.726,70.74,70.717,70.74,16000000.0
2006-08-01 11:54:00,70.751,70.765,70.751,70.756,14400000.0
2006-08-01 11:55:00,70.756,70.773,70.709,70.773,11600000.0
2006-08-01 11:56:00,70.772,70.777,70.763,70.763,12800000.0
2006-08-01 11:57:00,70.758,70.765,70.752,70.763,12800000.0
2006-08-01 11:58:00,70.792,70.792,70.784,70.786,10600000.0
2006-08-01 11:59:00,70.783,70.786,70.774,70.775,11200000.0
2006-08-01 12:00:00,70.774,70.774,70.769,70.769,11200000.0
2006-08-01 12:01:00,70.761,70.764,70.733,70.733,11200000.0
2006-08-01 12:02:00,70.728,70.738,70.72,70.721,14400000.0
2006-08-01 12:03:00,70.693,70.718,70.693,70.717,11200000.0
2006-08-01 12:04:00,70.723,70.732,70.715,70.732,17600000.0
2006-08-01 12:05:00,70.732,70.737,70.726,70.735,17600000.0
2006-08-01 12:08:00,70.72,70.728,70.714,70.719,11200000.0
2006-08-01 12:09:00,70.716,70.716,70.69,70.699,14400000.0
2006-08-01 12:10:00,70.713,70.72,70.707,70.708,11200000.0
2006-08-01 12:11:00,70.716,70.717,70.707,70.709,12800000.0
2006-08-01 12:12:00,70.715,70.728,70.71,70.71,11200000.0
2006-08-01 12:13:00,70.706,70.708,70.687,70.694,11200000.0
2006-08-01 12:14:00,70.705,70.705,70.69,70.697,12200000.0
2006-08-01 12:15:00,70.697,70.697,70.69,70.69,12800000.0
2006-08-01 12:17:00,70.686,70.696,70.633,70.686,17600000.0
2006-08-01 12:18:00,70.68,70.692,70.68,70.686,15400000.0
2006-08-01 12:19:00,70.688,70.695,70.676,70.693,12800000.0
2006-08-01 12:20:00,70.691,70.696,70.683,70.686,14400000.0
2006-08-01 12:22:00,70.689,70.696,70.688,70.691,16000000.0
2006-08-01 12:23:00,70.697,70.699,70.689,70.699,14400000.0
2006-08-01 12:24:00,70.695,70.695,70.681,70.681,12200000.0
2006-08-01 12:25:00,70.69,70.702,70.69,70.702,11200000.0
2006-08-01 12:26:00,70.685,70.689,70.678,70.686,11200000.0
2006-08-01 12:27:00,70.68,70.68,70.67,70.67,11200000.0
2006-08-01 12:28:00,70.671,70.679,70.665,70.678,12800000.0
2006-08-01 12:30:00,70.674,70.679,70.669,70.671,17600000.0
2006-08-01 12:31:00,70.653,70.661,70.637,70.645,13200000.0
2006-08-01 12:32:00,70.642,70.662,70.642,70.662,12800000.0
2006-08-01 12:33:00,70.666,70.671,70.662,70.669,14400000.0
2006-08-01 12:34:00,70.661,70.67,70.661,70.668,12800000.0
2006-08-01 12:35:00,70.67,70.675,70.668,70.672,11600000.0
2006-08-01 12:37:00,70.665,70.675,70.661,70.669,11600000.0
2006-08-01 12:38:00,70.678,70.678,70.582,70.676,17600000.0
2006-08-01 12:40:00,70.67,70.677,70.656,70.664,16000000.0
2006-08-01 12:41:00,70.666,70.687,70.666,70.686,12800000.0
2006-08-01 12:43:00,70.679,70.679,70.651,70.656,12800000.0
2006-08-01 12:44:00,70.644,70.652,70.634,70.642,17600000.0
2006-08-01 12:45:00,70.648,70.657,70.639,70.657,16000000.0
2006-08-01 12:46:00,70.655,70.658,70.652,70.658,12800000.0
2006-08-01 12:47:00,70.665,70.674,70.655,70.673,12800000.0
2006-08-01 12:48:00,70.674,70.676,70.666,70.675,12800000.0
2006-08-01 12:49:00,70.672,70.672,70.656,70.666,16000000.0
2006-08-01 12:50:00,70.656,70.656,70.636,70.649,14400000.0
2006-08-01 12:51:00,70.651,70.652,70.645,70.648,11200000.0
2006-08-01 12:52:00,70.658,70.663,70.653,70.663,11200000.0
2006-08-01 12:54:00,70.659,70.659,70.649,70.651,12800000.0
2006-08-01 12:55:00,70.659,70.666,70.659,70.664,16000000.0
2006-08-01 12:56:00,70.67,70.71,70.67,70.71,11200000.0
2006-08-01 12:57:00,70.724,70.739,70.717,70.721,11200000.0
2006-08-01 12:58:00,70.738,70.738,70.708,70.736,17600000.0
2006-08-01 12:59:00,70.732,70.732,70.707,70.714,16000000.0
2006-08-01 13:00:00,70.714,70.714,70.699,70.702,12800000.0
2006-08-01 13:01:00,70.699,70.72,70.699,70.72,14400000.0
2006-08-01 13:02:00,70.724,70.728,70.723,70.726,12200000.0
2006-08-01 13:03:00,70.736,70.74,70.707,70.716,15400000.0
2006-08-01 13:04:00,70.71,70.73,70.71,70.73,11600000.0
2006-08-01 13:05:00,70.731,70.741,70.715,70.717,12200000.0
2006-08-01 13:06:00,70.696,70.698,70.689,70.689,12800000.0
2006-08-01 13:07:00,70.697,70.712,70.697,70.707,14400000.0
2006-08-01 13:08:00,70.728,70.729,70.718,70.718,18000000.0
2006-08-01 13:09:00,70.724,70.744,70.724,70.744,12800000.0
2006-08-01 13:10:00,70.736,70.747,70.724,70.747,15400000.0
2006-08-01 13:11:00,70.737,70.751,70.737,70.751,11200000.0
2006-08-01 13:12:00,70.76,70.773,70.76,70.767,12800000.0
2006-08-01 13:13:00,70.766,70.766,70.749,70.749,17600000.0
2006-08-01 13:14:00,70.729,70.768,70.729,70.75,12800000.0
2006-08-01 13:16:00,70.781,70.791,70.776,70.783,17600000.0
2006-08-01 13:17:00,70.769,70.778,70.769,70.777,12800000.0
2006-08-01 13:18:00,70.753,70.759,70.746,70.758,11200000.0
2006-08-01 13:19:00,70.75,70.75,70.725,70.725,16000000.0
2006-08-01 13:20:00,70.726,70.726,70.71,70.725,9600000.0
2006-08-01 13:21:00,70.72,70.72,70.696,70.716,11200000.0
2006-08-01 13:22:00,70.747,70.763,70.747,70.763,14400000.0
2006-08-01 13:23:00,70.771,70.794,70.771,70.787,13200000.0
2006-08-01 13:24:00,70.762,70.765,70.708,70.756,8000000.0
2006-08-01 13:25:00,70.751,70.762,70.751,70.751,17600000.0
2006-08-01 13:27:00,70.748,70.762,70.744,70.762,12800000.0
2006-08-01 13:28:00,70.769,70.777,70.678,70.777,16000000.0
2006-08-01 13:30:00,70.772,70.772,70.754,70.754,12800000.0
2006-08-01 13:31:00,70.734,70.735,70.73,70.73,11200000.0
2006-08-01 13:33:00,70.723,70.732,70.723,70.731,19200000.0
2006-08-01 13:34:00,70.722,70.728,70.72,70.728,14400000.0
2006-08-01 13:37:00,70.726,70.728,70.724,70.724,14400000.0
2006-08-01 13:38:00,70.725,70.726,70.714,70.718,33600000.0
2006-08-01 13:41:00,70.727,70.73,70.722,70.726,16000000.0
2006-08-01 13:42:00,70.715,70.72,70.71,70.71,11200000.0
2006-08-01 13:43:00,70.716,70.716,70.694,70.702,27200000.0
2006-08-01 13:44:00,70.705,70.706,70.695,70.699,33600000.0
2006-08-01 13:46:00,70.706,70.706,70.696,70.701,24000000.0
2006-08-01 13:47:00,70.698,70.7,70.694,70.696,12800000.0
2006-08-01 13:49:00,70.699,70.699,70.694,70.694,17600000.0
2006-08-01 13:50:00,70.697,70.697,70.678,70.678,11200000.0
2006-08-01 13:51:00,70.693,70.693,70.681,70.681,24000000.0
2006-08-01 13:52:00,70.68,70.68,70.661,70.661,12200000.0
2006-08-01 13:53:00,70.684,70.696,70.684,70.696,17600000.0
2006-08-01 13:54:00,70.707,70.71,70.706,70.709,25600000.0
2006-08-01 13:55:00,70.705,70.706,70.691,70.706,14400000.0
2006-08-01 13:56:00,70.711,70.73,70.705,70.727,14400000.0
2006-08-01 13:57:00,70.73,70.73,70.716,70.716,28800000.0
2006-08-01 13:58:00,70.713,70.719,70.713,70.719,14400000.0
2006-08-01 14:00:00,70.703,70.732,70.699,70.699,48000000.0
2006-08-01 14:01:00,70.699,70.724,70.699,70.723,32000000.0
2006-08-01 14:02:00,70.723,70.728,70.723,70.723,13800000.0
2006-08-01 14:04:00,70.715,70.715,70.688,70.688,11200000.0
2006-08-01 14:05:00,70.682,70.699,70.682,70.699,23400000.0
2006-08-01 14:06:00,70.711,70.72,70.708,70.711,36800000.0
2006-08-01 14:07:00,70.715,70.725,70.714,70.72,39400000.0
2006-08-01 14:08:00,70.714,70.731,70.714,70.731,16000000.0
2006-08-01 14:09:00,70.74,70.744,70.732,70.744,33000000.0
2006-08-01 14:10:00,70.75,70.784,70.75,70.784,33600000.0
2006-08-01 14:11:00,70.788,70.791,70.781,70.786,14400000.0
2006-08-01 14:12:00,70.786,70.8,70.786,70.795,27200000.0
2006-08-01 14:13:00,70.802,70.803,70.792,70.803,14400000.0
2006-08-01 14:14:00,70.79,70.79,70.755,70.755,12800000.0
2006-08-01 14:15:00,70.762,70.762,70.744,70.745,28800000.0
2006-08-01 14:16:00,70.751,70.762,70.751,70.754,25600000.0
2006-08-01 14:17:00,70.748,70.749,70.735,70.735,12800000.0
2006-08-01 14:18:00,70.737,70.747,70.737,70.747,16000000.0
2006-08-01 14:19:00,70.745,70.745,70.736,70.736,12800000.0
2006-08-01 14:20:00,70.763,70.793,70.755,70.793,25600000.0
2006-08-01 14:21:00,70.786,70.786,70.764,70.77,28800000.0
2006-08-01 14:22:00,70.773,70.777,70.766,70.773,11200000.0
2006-08-01 14:23:00,70.775,70.785,70.772,70.772,48000000.0
2006-08-01 14:24:00,70.768,70.768,70.756,70.756,12800000.0
2006-08-01 14:25:00,70.748,70.759,70.748,70.758,12800000.0
2006-08-01 14:26:00,70.763,70.78,70.763,70.774,12800000.0
2006-08-01 14:27:00,70.77,70.78,70.769,70.776,17600000.0
2006-08-01 14:28:00,70.776,70.778,70.762,70.777,10600000.0
2006-08-01 14:29:00,70.775,70.788,70.728,70.728,36800000.0
2006-08-01 14:30:00,70.696,70.737,70.696,70.705,22400000.0
2006-08-01 14:31:00,70.737,70.762,70.735,70.76,20800000.0
2006-08-01 14:32:00,70.754,70.761,70.753,70.756,7400000.0
2006-08-01 14:33:00,70.774,70.784,70.774,70.784,24000000.0
2006-08-01 14:34:00,70.798,70.805,70.786,70.789,12800000.0
2006-08-01 14:35:00,70.78,70.792,70.78,70.782,14400000.0
2006-08-01 14:36:00,70.743,70.783,70.743,70.782,11200000.0
2006-08-01 14:37:00,70.814,70.883,70.814,70.883,11200000.0
2006-08-01 14:38:00,70.895,70.895,70.859,70.861,55400000.0
2006-08-01 14:39:00,70.856,70.856,70.812,70.826,12800000.0
2006-08-01 14:40:00,70.802,70.816,70.794,70.814,14400000.0
2006-08-01 14:41:00,70.818,70.818,70.807,70.811,56000000.0
2006-08-01 14:42:00,70.813,70.823,70.807,70.822,12800000.0
2006-08-01 14:43:00,70.854,70.868,70.832,70.832,25600000.0
2006-08-01 14:44:00,70.831,70.834,70.829,70.832,12800000.0
2006-08-01 14:45:00,70.838,70.851,70.838,70.845,10600000.0
2006-08-01 14:46:00,70.846,70.867,70.841,70.867,11200000.0
2006-08-01 14:47:00,70.865,70.865,70.836,70.836,16000000.0
2006-08-01 14:48:00,70.841,70.873,70.839,70.873,19200000.0
2006-08-01 14:49:00,70.891,70.891,70.875,70.876,32000000.0
2006-08-01 14:50:00,70.867,70.873,70.864,70.864,28800000.0
2006-08-01 14:51:00,70.847,70.87,70.847,70.87,32000000.0
2006-08-01 14:52:00,70.865,70.865,70.835,70.835,12800000.0
2006-08-01 14:53:00,70.818,70.829,70.818,70.825,17600000.0
2006-08-01 14:54:00,70.816,70.818,70.803,70.818,12200000.0
2006-08-01 14:55:00,70.822,70.829,70.822,70.828,16000000.0
2006-08-01 14:56:00,70.821,70.828,70.818,70.818,12800000.0
2006-08-01 14:57:00,70.832,70.839,70.832,70.838,12800000.0
2006-08-01 14:58:00,70.841,70.841,70.815,70.817,17600000.0
2006-08-01 14:59:00,70.811,70.811,70.795,70.807,16000000.0
2006-08-01 15:00:00,70.807,70.822,70.795,70.822,14400000.0
2006-08-01 15:01:00,70.82,70.831,70.797,70.797,12800000.0
2006-08-01 15:02:00,70.82,70.833,70.811,70.822,27200000.0
2006-08-01 15:03:00,70.831,70.843,70.828,70.828,12800000.0
2006-08-01 15:04:00,70.83,70.832,70.818,70.818,11200000.0
2006-08-01 15:05:00,70.818,70.824,70.816,70.823,11600000.0
2006-08-01 15:06:00,70.819,70.819,70.81,70.81,10600000.0
2006-08-01 15:07:00,70.826,70.842,70.826,70.834,25600000.0
2006-08-01 15:08:00,70.823,70.838,70.823,70.826,12800000.0
2006-08-01 15:09:00,70.826,70.841,70.826,70.835,16000000.0
2006-08-01 15:10:00,70.85,70.869,70.85,70.869,13200000.0
2006-08-01 15:11:00,70.864,70.864,70.853,70.853,32000000.0
2006-08-01 15:12:00,70.852,70.857,70.848,70.857,12800000.0
2006-08-01 15:13:00,70.852,70.852,70.841,70.847,44800000.0
2006-08-01 15:14:00,70.829,70.829,70.823,70.827,35200000.0
2006-08-01 15:15:00,70.833,70.847,70.833,70.847,22400000.0
2006-08-01 15:16:00,70.851,70.863,70.851,70.863,36800000.0
2006-08-01 15:17:00,70.856,70.863,70.854,70.855,22400000.0
2006-08-01 15:18:00,70.858,70.86,70.849,70.85,22400000.0
2006-08-01 15:20:00,70.842,70.876,70.842,70.876,24000000.0
2006-08-01 15:21:00,70.884,70.894,70.881,70.888,14400000.0
2006-08-01 15:22:00,70.862,70.875,70.859,70.875,12200000.0
2006-08-01 15:23:00,70.863,70.863,70.856,70.859,48000000.0
2006-08-01 15:24:00,70.851,70.863,70.846,70.861,25600000.0
2006-08-01 15:25:00,70.856,70.871,70.856,70.87,27200000.0
2006-08-01 15:26:00,70.87,70.87,70.854,70.857,40400000.0
2006-08-01 15:27:00,70.846,70.848,70.842,70.842,29200000.0
2006-08-01 15:28:00,70.84,70.841,70.82,70.82,70400000.0
2006-08-01 15:29:00,70.809,70.818,70.726,70.816,46400000.0
2006-08-01 15:30:00,70.712,70.789,70.667,70.701,114000000.0
2006-08-01 15:31:00,70.807,70.812,70.804,70.81,60800000.0
2006-08-01 15:32:00,70.814,70.816,70.806,70.814,30400000.0
2006-08-01 15:33:00,70.808,70.815,70.807,70.807,30400000.0
2006-08-01 15:34:00,70.808,70.822,70.808,70.814,22400000.0
2006-08-01 15:35:00,70.812,70.82,70.809,70.813,33600000.0
2006-08-01 15:36:00,70.809,70.811,70.804,70.81,32000000.0
2006-08-01 15:38:00,70.813,70.826,70.813,70.826,59200000.0
2006-08-01 15:39:00,70.834,70.854,70.834,70.843,36800000.0
2006-08-01 15:40:00,70.848,70.857,70.844,70.848,35200000.0
2006-08-01 15:41:00,70.847,70.848,70.837,70.841,25600000.0
2006-08-01 15:42:00,70.841,70.849,70.841,70.849,43200000.0
2006-08-01 15:43:00,70.844,70.844,70.832,70.832,26600000.0
2006-08-01 15:44:00,70.817,70.836,70.817,70.828,12800000.0
2006-08-01 15:45:00,70.83,70.839,70.82,70.833,16400000.0
2006-08-01 15:46:00,70.831,70.832,70.821,70.832,14400000.0
2006-08-01 15:47:00,70.83,70.83,70.82,70.82,29800000.0
2006-08-01 15:48:00,70.824,70.824,70.816,70.82,27200000.0
2006-08-01 15:49:00,70.827,70.834,70.82,70.829,11200000.0
2006-08-01 15:50:00,70.837,70.847,70.826,70.847,11200000.0
2006-08-01 15:51:00,70.837,70.845,70.835,70.845,12800000.0
2006-08-01 15:52:00,70.834,70.839,70.831,70.831,20800000.0
2006-08-01 15:53:00,70.837,70.842,70.833,70.834,24400000.0
2006-08-01 15:54:00,70.818,70.819,70.813,70.817,28800000.0
2006-08-01 15:55:00,70.829,70.832,70.823,70.829,24000000.0
2006-08-01 15:56:00,70.829,70.841,70.828,70.841,51200000.0
2006-08-01 15:57:00,70.844,70.848,70.834,70.834,12800000.0
2006-08-01 15:58:00,70.841,70.841,70.821,70.828,19200000.0
2006-08-01 15:59:00,70.822,70.822,70.796,70.796,36800000.0
2006-08-01 16:00:00,70.808,70.886,70.808,70.886,51200000.0
2006-08-01 16:01:00,70.923,70.946,70.923,70.946,41600000.0
2006-08-01 16:02:00,70.938,70.949,70.937,70.943,11600000.0
2006-08-01 16:03:00,70.975,70.985,70.971,70.971,64400000.0
2006-08-01 16:04:00,70.972,70.992,70.972,70.982,44800000.0
2006-08-01 16:05:00,70.976,71.001,70.976,70.988,48000000.0
2006-08-01 16:06:00,70.971,70.971,70.965,70.965,35200000.0
2006-08-01 16:07:00,70.966,70.981,70.961,70.981,32000000.0
2006-08-01 16:08:00,70.973,70.973,70.957,70.957,44800000.0
2006-08-01 16:09:00,70.957,70.969,70.956,70.966,44200000.0
2006-08-01 16:10:00,70.963,70.963,70.949,70.96,41000000.0
2006-08-01 16:11:00,70.963,70.963,70.958,70.958,14400000.0
2006-08-01 16:12:00,70.961,70.967,70.956,70.962,56000000.0
2006-08-01 16:13:00,70.972,70.972,70.964,70.97,11200000.0
2006-08-01 16:14:00,70.943,70.944,70.878,70.878,49600000.0
2006-08-01 16:15:00,70.865,70.911,70.865,70.911,59200000.0
2006-08-01 16:16:00,70.934,70.955,70.916,70.955,18000000.0
2006-08-01 16:17:00,70.94,70.943,70.926,70.943,38400000.0
2006-08-01 16:18:00,70.981,70.982,70.957,70.957,11200000.0
2006-08-01 16:19:00,70.976,70.992,70.963,70.992,22400000.0
2006-08-01 16:20:00,70.993,71.005,70.984,71.005,11200000.0
2006-08-01 16:21:00,71.012,71.025,71.012,71.025,26600000.0
2006-08-01 16:22:00,71.028,71.037,71.026,71.03,41000000.0
2006-08-01 16:23:00,71.01,71.014,71.001,71.005,43200000.0
2006-08-01 16:24:00,70.999,71.013,70.998,71.008,17600000.0
2006-08-01 16:25:00,71.025,71.034,71.024,71.034,33600000.0
2006-08-01 16:26:00,71.034,71.041,71.034,71.036,17600000.0
2006-08-01 16:27:00,71.035,71.055,71.035,71.041,35200000.0
2006-08-01 16:28:00,71.042,71.047,71.032,71.047,27200000.0
2006-08-01 16:29:00,71.054,71.066,71.033,71.033,11200000.0
2006-08-01 16:30:00,71.031,71.031,71.009,71.009,11200000.0
2006-08-01 16:31:00,71.042,71.042,71.034,71.038,41600000.0
2006-08-01 16:32:00,71.034,71.048,71.034,71.048,12800000.0
2006-08-01 16:33:00,71.046,71.07,71.046,71.07,27200000.0
2006-08-01 16:34:00,71.062,71.062,71.04,71.045,35200000.0
2006-08-01 16:35:00,71.04,71.058,71.037,71.058,52800000.0
2006-08-01 16:36:00,71.06,71.06,71.052,71.058,51200000.0
2006-08-01 16:37:00,71.047,71.048,71.032,71.032,41600000.0
2006-08-01 16:38:00,71.03,71.03,71.01,71.01,40000000.0
2006-08-01 16:39:00,71.002,71.031,71.002,71.016,35200000.0
2006-08-01 16:40:00,71.014,71.018,71.002,71.009,56400000.0
2006-08-01 16:41:00,71.003,71.011,70.997,71.003,73600000.0
2006-08-01 16:42:00,70.997,70.997,70.983,70.983,54400000.0
2006-08-01 16:43:00,70.996,71.002,70.989,71.001,17600000.0
2006-08-01 16:44:00,71.038,71.038,71.028,71.031,11200000.0
2006-08-01 16:45:00,71.022,71.032,71.02,71.022,57000000.0
2006-08-01 16:46:00,71.018,71.021,71.007,71.007,11200000.0
2006-08-01 16:47:00,71.009,71.009,70.993,71.008,70400000.0
2006-08-01 16:48:00,70.999,71.008,70.994,71.003,53200000.0
2006-08-01 16:49:00,70.986,71.015,70.986,71.012,36800000.0
2006-08-01 16:50:00,71.017,71.033,71.017,71.033,74600000.0
2006-08-01 16:51:00,71.043,71.05,71.043,71.049,32400000.0
2006-08-01 16:52:00,71.044,71.075,71.042,71.055,46400000.0
2006-08-01 16:53:00,71.046,71.076,71.046,71.076,30400000.0
2006-08-01 16:54:00,71.077,71.105,71.067,71.105,11200000.0
2006-08-01 16:55:00,71.109,71.109,71.066,71.066,27200000.0
2006-08-01 16:56:00,71.057,71.114,71.057,71.114,36200000.0
2006-08-01 16:57:00,71.121,71.123,71.111,71.111,19200000.0
2006-08-01 16:58:00,71.102,71.102,71.093,71.096,12800000.0
2006-08-01 16:59:00,71.092,71.116,71.092,71.107,50600000.0
2006-08-01 17:00:00,71.12,71.12,71.113,71.116,49600000.0
2006-08-01 17:01:00,71.122,71.141,71.115,71.141,40000000.0
2006-08-01 17:02:00,71.152,71.155,71.146,71.147,33600000.0
2006-08-01 17:03:00,71.147,71.15,71.127,71.149,44800000.0
2006-08-01 17:04:00,71.15,71.15,71.13,71.13,41600000.0
2006-08-01 17:05:00,71.127,71.134,71.122,71.13,54400000.0
2006-08-01 17:06:00,71.132,71.132,71.121,71.128,59200000.0
2006-08-01 17:07:00,71.134,71.145,71.133,71.145,34600000.0
2006-08-01 17:09:00,71.143,71.146,71.134,71.145,59200000.0
2006-08-01 17:10:00,71.111,71.141,71.111,71.131,25600000.0
2006-08-01 17:11:00,71.127,71.145,71.127,71.145,37200000.0
2006-08-01 17:12:00,71.16,71.183,71.16,71.183,25600000.0
2006-08-01 17:13:00,71.191,71.207,71.191,71.205,28800000.0
2006-08-01 17:14:00,71.199,71.199,71.185,71.185,22400000.0
2006-08-01 17:16:00,71.187,71.187,71.173,71.18,17600000.0
2006-08-01 17:17:00,71.179,71.179,71.166,71.167,38400000.0
2006-08-01 17:18:00,71.167,71.173,71.164,71.168,57000000.0
2006-08-01 17:19:00,71.159,71.169,71.153,71.169,24000000.0
2006-08-01 17:20:00,71.176,71.179,71.174,71.179,16000000.0
2006-08-01 17:21:00,71.186,71.186,71.17,71.17,28800000.0
2006-08-01 17:22:00,71.163,71.171,71.155,71.155,19200000.0
2006-08-01 17:23:00,71.158,71.168,71.158,71.164,11200000.0
2006-08-01 17:24:00,71.161,71.169,71.154,71.16,12800000.0
2006-08-01 17:25:00,71.156,71.159,71.145,71.159,17600000.0
2006-08-01 17:26:00,71.161,71.161,71.151,71.155,12800000.0
2006-08-01 17:27:00,71.147,71.147,71.119,71.132,46400000.0
2006-08-01 17:28:00,71.114,71.119,71.098,71.119,12800000.0
2006-08-01 17:29:00,71.117,71.117,71.067,71.075,27200000.0
2006-08-01 17:30:00,71.054,71.066,71.053,71.057,17600000.0
2006-08-01 17:31:00,71.062,71.062,71.047,71.05,88000000.0
2006-08-01 17:32:00,71.051,71.061,71.051,71.061,52800000.0
2006-08-01 17:33:00,71.069,71.082,71.068,71.08,36200000.0
2006-08-01 17:34:00,71.077,71.08,71.069,71.071,64000000.0
2006-08-01 17:35:00,71.074,71.077,71.069,71.074,43600000.0
2006-08-01 17:36:00,71.063,71.063,71.047,71.047,33600000.0
2006-08-01 17:37:00,71.064,71.068,71.062,71.062,16000000.0
2006-08-01 17:38:00,71.078,71.089,71.078,71.087,35200000.0
2006-08-01 17:39:00,71.102,71.102,71.088,71.088,16000000.0
2006-08-01 17:40:00,71.083,71.105,71.083,71.104,75600000.0
2006-08-01 17:41:00,71.093,71.093,71.062,71.062,12800000.0
2006-08-01 17:42:00,71.066,71.074,71.066,71.069,9600000.0
2006-08-01 17:43:00,71.087,71.096,71.07,71.096,17600000.0
2006-08-01 17:44:00,71.085,71.085,71.045,71.045,30400000.0
2006-08-01 17:45:00,71.044,71.059,71.037,71.038,30400000.0
2006-08-01 17:46:00,71.051,71.051,71.034,71.04,41600000.0
2006-08-01 17:47:00,71.047,71.066,71.047,71.066,57600000.0
2006-08-01 17:48:00,71.07,71.075,71.068,71.074,57000000.0
2006-08-01 17:49:00,71.087,71.096,71.079,71.08,46400000.0
2006-08-01 17:50:00,71.064,71.07,71.061,71.061,8000000.0
2006-08-01 17:51:00,71.06,71.064,71.051,71.054,49600000.0
2006-08-01 17:52:00,71.055,71.056,71.05,71.05,42600000.0
2006-08-01 17:53:00,71.043,71.052,71.039,71.042,33600000.0
2006-08-01 17:54:00,71.044,71.053,71.04,71.04,38400000.0
2006-08-01 17:55:00,71.04,71.042,71.031,71.035,40000000.0
2006-08-01 17:56:00,71.052,71.077,71.041,71.077,44800000.0
2006-08-01 17:57:00,71.074,71.074,71.052,71.052,36800000.0
2006-08-01 17:58:00,71.07,71.074,71.061,71.061,17600000.0
2006-08-01 17:59:00,71.057,71.083,71.057,71.083,62400000.0
2006-08-01 18:00:00,71.083,71.086,71.073,71.073,51200000.0
2006-08-01 18:01:00,71.091,71.097,71.091,71.096,32000000.0
2006-08-01 18:02:00,71.11,71.122,71.108,71.122,24000000.0
2006-08-01 18:03:00,71.146,71.162,71.127,71.162,37200000.0
2006-08-01 18:04:00,71.16,71.16,71.134,71.149,33600000.0
2006-08-01 18:05:00,71.141,71.158,71.141,71.143,12800000.0
2006-08-01 18:06:00,71.135,71.136,71.121,71.122,30400000.0
2006-08-01 18:07:00,71.103,71.103,71.084,71.091,11200000.0
2006-08-01 18:08:00,71.088,71.097,71.07,71.07,85200000.0
2006-08-01 18:09:00,71.06,71.067,71.047,71.067,33600000.0
2006-08-01 18:10:00,71.069,71.081,71.063,71.08,16000000.0
2006-08-01 18:11:00,71.092,71.101,71.082,71.082,12800000.0
2006-08-01 18:12:00,71.051,71.06,71.049,71.052,12800000.0
2006-08-01 18:13:00,71.042,71.042,71.033,71.035,27200000.0
2006-08-01 18:14:00,71.001,71.003,70.976,70.984,19200000.0
2006-08-01 18:15:00,70.977,70.977,70.944,70.944,30400000.0
2006-08-01 18:16:00,70.919,70.995,70.919,70.995,55400000.0
2006-08-01 18:17:00,71.042,71.07,71.042,71.07,43200000.0
2006-08-01 18:18:00,71.07,71.074,71.057,71.073,30400000.0
2006-08-01 18:19:00,71.067,71.071,71.064,71.065,46400000.0
2006-08-01 18:20:00,71.063,71.065,71.054,71.054,43200000.0
2006-08-01 18:21:00,71.035,71.036,71.027,71.029,12800000.0
2006-08-01 18:22:00,71.042,71.064,71.029,71.029,33600000.0
2006-08-01 18:23:00,71.004,71.004,70.974,70.976,46400000.0
2006-08-01 18:24:00,71.013,71.039,71.009,71.039,52800000.0
2006-08-01 18:25:00,71.099,71.116,71.083,71.083,33600000.0
2006-08-01 18:26:00,71.07,71.086,71.07,71.07,12800000.0
2006-08-01 18:27:00,71.087,71.108,71.082,71.108,33600000.0
2006-08-01 18:28:00,71.096,71.1,71.089,71.089,12800000.0
2006-08-01 18:29:00,71.088,71.104,71.088,71.101,25600000.0
2006-08-01 18:30:00,71.117,71.117,71.103,71.111,36800000.0
2006-08-01 18:31:00,71.139,71.163,71.139,71.163,11200000.0
2006-08-01 18:32:00,71.172,71.172,71.118,71.118,70800000.0
2006-08-01 18:33:00,71.112,71.133,71.108,71.133,32000000.0
2006-08-01 18:34:00,71.134,71.134,71.116,71.116,19200000.0
2006-08-01 18:35:00,71.118,71.134,71.117,71.121,43200000.0
2006-08-01 18:36:00,71.118,71.118,71.11,71.11,3200000.0
2006-08-01 18:37:00,71.105,71.108,71.094,71.103,36800000.0
2006-08-01 18:38:00,71.086,71.096,71.086,71.091,49000000.0
2006-08-01 18:39:00,71.095,71.1,71.086,71.099,76200000.0
2006-08-01 18:40:00,71.094,71.103,71.091,71.098,65600000.0
2006-08-01 18:41:00,71.093,71.104,71.09,71.1,71400000.0
2006-08-01 18:42:00,71.108,71.137,71.108,71.125,78400000.0
2006-08-01 18:43:00,71.124,71.124,71.118,71.124,49600000.0
2006-08-01 18:44:00,71.116,71.117,71.113,71.113,30400000.0
2006-08-01 18:45:00,71.112,71.112,71.094,71.106,12800000.0
2006-08-01 18:46:00,71.102,71.102,71.094,71.099,12800000.0
2006-08-01 18:47:00,71.093,71.103,71.093,71.098,14400000.0
2006-08-01 18:48:00,71.109,71.11,71.102,71.11,28800000.0
2006-08-01 18:49:00,71.114,71.114,71.103,71.108,24000000.0
2006-08-01 18:51:00,71.113,71.113,71.103,71.106,12800000.0
2006-08-01 18:52:00,71.097,71.102,71.094,71.094,19200000.0
2006-08-01 18:53:00,71.094,71.094,71.083,71.086,30400000.0
2006-08-01 18:54:00,71.089,71.09,71.084,71.086,19200000.0
2006-08-01 18:55:00,71.073,71.077,71.063,71.066,22400000.0
2006-08-01 18:56:00,71.069,71.069,71.054,71.064,16000000.0
2006-08-01 18:57:00,71.067,71.067,71.059,71.066,19200000.0
2006-08-01 18:58:00,71.076,71.08,71.065,71.08,32000000.0
2006-08-01 18:59:00,71.072,71.084,71.066,71.084,32000000.0
2006-08-01 19:00:00,71.067,71.068,71.059,71.063,14400000.0
2006-08-01 19:01:00,71.066,71.066,71.061,71.066,11200000.0
2006-08-01 19:02:00,71.075,71.088,71.075,71.085,43200000.0
2006-08-01 19:03:00,71.097,71.1,71.095,71.1,14400000.0
2006-08-01 19:04:00,71.095,71.095,71.068,71.068,14400000.0
2006-08-01 19:07:00,71.068,71.069,71.058,71.058,35200000.0
2006-08-01 19:08:00,71.058,71.062,71.047,71.047,22800000.0
2006-08-01 19:09:00,71.04,71.05,71.039,71.039,12800000.0
2006-08-01 19:10:00,71.037,71.043,71.033,71.043,17600000.0
2006-08-01 19:11:00,71.05,71.053,71.048,71.051,17600000.0
2006-08-01 19:12:00,71.051,71.051,71.044,71.05,24000000.0
2006-08-01 19:13:00,71.053,71.061,71.045,71.058,16000000.0
2006-08-01 19:14:00,71.058,71.06,71.032,71.032,12800000.0
2006-08-01 19:15:00,71.025,71.039,71.025,71.028,16000000.0
2006-08-01 19:16:00,71.052,71.066,71.045,71.057,12800000.0
2006-08-01 19:17:00,71.069,71.103,71.069,71.103,14400000.0
2006-08-01 19:18:00,71.105,71.105,71.073,71.073,32000000.0
2006-08-01 19:19:00,71.086,71.097,71.064,71.064,11200000.0
2006-08-01 19:20:00,71.051,71.052,71.041,71.049,14400000.0
2006-08-01 19:21:00,71.044,71.052,71.044,71.05,17600000.0
2006-08-01 19:23:00,71.053,71.053,71.039,71.046,16400000.0
2006-08-01 19:24:00,71.055,71.065,71.053,71.064,47400000.0
2006-08-01 19:26:00,71.038,71.047,71.031,71.039,41600000.0
2006-08-01 19:27:00,71.042,71.061,71.042,71.061,14400000.0
2006-08-01 19:28:00,71.063,71.063,71.042,71.057,12800000.0
2006-08-01 19:30:00,71.066,71.07,71.064,71.07,11200000.0
2006-08-01 19:31:00,71.077,71.081,71.077,71.078,11200000.0
2006-08-01 19:32:00,71.076,71.076,71.065,71.065,11200000.0
2006-08-01 19:33:00,71.077,71.089,71.077,71.084,12800000.0
2006-08-01 19:34:00,71.082,71.083,71.074,71.076,12800000.0
2006-08-01 19:38:00,71.074,71.074,71.05,71.05,11200000.0
2006-08-01 19:39:00,71.041,71.048,71.038,71.048,12800000.0
2006-08-01 19:40:00,71.037,71.052,71.037,71.051,11200000.0
2006-08-01 19:41:00,71.054,71.067,71.054,71.067,11200000.0
2006-08-01 19:44:00,71.069,71.074,71.06,71.074,10600000.0
2006-08-01 19:45:00,71.068,71.068,71.057,71.066,15400000.0
2006-08-01 19:47:00,71.069,71.076,71.069,71.076,9600000.0
2006-08-01 19:50:00,71.072,71.073,71.071,71.073,12800000.0
2006-08-01 19:51:00,71.064,71.066,71.054,71.054,12800000.0
2006-08-01 19:52:00,71.041,71.052,71.036,71.044,16000000.0
2006-08-01 19:53:00,71.05,71.051,71.045,71.051,11200000.0
2006-08-01 19:54:00,71.048,71.048,71.039,71.039,12800000.0
2006-08-01 19:55:00,71.047,71.051,71.046,71.051,11200000.0
2006-08-01 19:56:00,71.053,71.057,71.042,71.055,16000000.0
2006-08-01 19:57:00,71.059,71.059,71.051,71.052,12800000.0
2006-08-01 20:00:00,71.052,71.057,71.049,71.057,17600000.0
2006-08-01 20:02:00,71.053,71.057,71.048,71.05,17600000.0
2006-08-01 20:03:00,71.049,71.049,71.045,71.048,16000000.0
2006-08-01 20:05:00,71.051,71.051,71.036,71.04,12800000.0
2006-08-01 20:08:00,71.04,71.049,71.032,71.034,38400000.0
2006-08-01 20:09:00,71.042,71.043,71.034,71.036,11200000.0
2006-08-01 20:10:00,71.019,71.047,71.019,71.047,14400000.0
2006-08-01 20:11:00,71.077,71.078,71.068,71.068,11200000.0
2006-08-01 20:12:00,71.068,71.077,71.068,71.075,10600000.0
2006-08-01 20:13:00,71.071,71.076,71.065,71.065,11200000.0
2006-08-01 20:14:00,71.063,71.074,71.007,71.074,14400000.0
2006-08-01 20:15:00,71.074,71.074,71.056,71.07,11200000.0
2006-08-01 20:16:00,71.062,71.062,71.05,71.05,28800000.0
2006-08-01 20:18:00,71.053,71.071,71.048,71.071,11200000.0
2006-08-01 20:19:00,71.066,71.066,71.051,71.051,11200000.0
2006-08-01 20:20:00,71.039,71.045,71.031,71.045,19200000.0
2006-08-01 20:26:00,71.047,71.05,71.037,71.037,16000000.0
2006-08-01 20:28:00,71.047,71.073,71.047,71.073,11200000.0
2006-08-01 20:29:00,71.061,71.061,71.049,71.05,13200000.0
2006-08-01 20:30:00,71.047,71.051,71.04,71.051,27200000.0
2006-08-01 20:31:00,71.049,71.058,71.048,71.058,11200000.0
2006-08-01 20:32:00,71.058,71.058,71.054,71.054,3200000.0
2006-08-01 20:33:00,71.052,71.052,71.037,71.049,12800000.0
2006-08-01 20:34:00,71.048,71.048,71.039,71.048,11200000.0
2006-08-01 20:35:00,71.059,71.061,71.051,71.051,11200000.0
2006-08-01 20:37:00,71.052,71.052,71.045,71.049,8000000.0
2006-08-01 20:39:00,71.047,71.047,71.037,71.045,11200000.0
2006-08-01 20:40:00,71.049,71.055,71.038,71.055,11200000.0
2006-08-01 20:42:00,71.055,71.057,71.042,71.044,11200000.0
2006-08-01 20:43:00,71.041,71.041,71.025,71.029,14400000.0
2006-08-01 20:44:00,71.039,71.042,71.038,71.038,6400000.0
2006-08-01 20:46:00,71.033,71.033,71.016,71.016,14400000.0
2006-08-01 20:47:00,71.019,71.023,71.017,71.021,12800000.0
2006-08-01 20:48:00,71.021,71.03,71.019,71.03,17600000.0
2006-08-01 20:50:00,71.024,71.035,71.018,71.035,14400000.0
2006-08-01 20:51:00,71.033,71.033,71.023,71.023,28800000.0
2006-08-01 20:52:00,71.016,71.02,71.009,71.009,11200000.0
2006-08-01 20:53:00,71.01,71.01,70.989,70.989,16000000.0
2006-08-01 20:54:00,70.987,70.995,70.976,70.995,14400000.0
2006-08-01 20:55:00,70.988,70.988,70.967,70.973,11200000.0
2006-08-01 20:56:00,70.973,70.987,70.973,70.987,8000000.0
2006-08-01 20:57:00,70.985,70.99,70.972,70.972,12800000.0
2006-08-01 20:58:00,70.966,70.976,70.963,70.965,11200000.0
2006-08-01 20:59:00,70.969,70.971,70.967,70.967,11200000.0
2006-08-01 21:00:00,70.969,70.973,70.963,70.973,17600000.0
2006-08-01 21:01:00,70.968,70.981,70.966,70.977,11200000.0
2006-08-01 21:04:00,70.972,70.972,70.962,70.967,16000000.0
2006-08-01 21:05:00,70.965,70.972,70.949,70.969,12800000.0
2006-08-01 21:07:00,70.972,70.972,70.958,70.968,14400000.0
2006-08-01 21:08:00,70.971,70.972,70.962,70.972,16000000.0
2006-08-01 21:10:00,70.976,70.979,70.976,70.979,3200000.0
2006-08-01 21:14:00,70.987,70.991,70.976,70.989,12800000.0
2006-08-01 21:18:00,70.984,70.984,70.892,70.982,12800000.0
2006-08-01 21:19:00,70.977,70.977,70.965,70.974,17600000.0
2006-08-01 21:20:00,70.959,70.979,70.959,70.977,14400000.0
2006-08-01 21:22:00,70.985,70.985,70.972,70.98,12800000.0
2006-08-01 21:23:00,70.985,71.001,70.985,71.001,11200000.0
2006-08-01 21:24:00,71.002,71.002,70.988,70.988,11200000.0
2006-08-01 21:25:00,70.997,71.0,70.988,70.988,11200000.0
2006-08-01 21:26:00,70.998,71.009,70.998,71.009,11200000.0
2006-08-01 21:28:00,71.002,71.002,70.985,70.996,11200000.0
2006-08-01 21:29:00,70.993,70.999,70.99,70.994,11200000.0
2006-08-01 21:30:00,70.991,70.991,70.98,70.984,12800000.0
2006-08-01 21:31:00,70.984,70.988,70.984,70.986,11200000.0
2006-08-01 21:32:00,70.984,70.984,70.973,70.977,14400000.0
2006-08-01 21:34:00,70.974,70.981,70.969,70.971,17600000.0
2006-08-01 21:35:00,70.974,70.982,70.974,70.974,12800000.0
2006-08-01 21:38:00,70.952,70.952,70.87,70.87,12800000.0
2006-08-01 21:39:00,70.968,70.968,70.962,70.962,3200000.0
2006-08-01 21:40:00,70.953,70.96,70.949,70.96,11200000.0
2006-08-01 21:41:00,70.962,70.962,70.949,70.949,12800000.0
2006-08-01 21:42:00,70.965,70.971,70.947,70.965,13800000.0
2006-08-01 21:43:00,70.965,70.97,70.961,70.968,14400000.0
2006-08-01 21:45:00,70.973,70.98,70.971,70.977,17600000.0
2006-08-01 21:46:00,70.979,70.979,70.963,70.975,14400000.0
2006-08-01 21:51:00,70.981,70.986,70.978,70.98,17600000.0
2006-08-01 22:00:00,70.99,70.992,70.98,70.98,17600000.0
2006-08-01 22:01:00,70.986,70.992,70.982,70.992,11200000.0
2006-08-01 22:02:00,70.991,70.992,70.984,70.986,16000000.0
2006-08-01 22:03:00,70.98,70.989,70.98,70.989,17600000.0
2006-08-01 22:04:00,70.995,70.998,70.988,70.998,16000000.0
2006-08-01 22:09:00,70.988,71.002,70.981,71.002,12800000.0
2006-08-01 22:10:00,71.002,71.009,71.002,71.006,12800000.0
2006-08-01 22:11:00,71.011,71.011,70.998,71.002,8000000.0
2006-08-01 22:12:00,71.005,71.005,70.999,71.0,12800000.0
2006-08-01 22:13:00,70.986,71.005,70.986,71.001,12800000.0
2006-08-01 22:14:00,70.998,71.006,70.995,71.002,12800000.0
2006-08-01 22:19:00,71.005,71.011,71.0,71.0,14400000.0
2006-08-01 22:20:00,71.003,71.011,70.999,71.011,12800000.0
2006-08-01 22:22:00,71.003,71.003,70.999,71.0,6400000.0
2006-08-01 22:23:00,70.997,70.997,70.987,70.995,12800000.0
2006-08-01 22:24:00,70.991,70.992,70.986,70.986,11600000.0
2006-08-01 22:25:00,70.991,70.991,70.982,70.986,9600000.0
2006-08-01 22:33:00,70.986,70.991,70.979,70.987,11200000.0
2006-08-01 22:34:00,70.991,70.999,70.977,70.977,11200000.0
2006-08-01 22:36:00,70.999,70.999,70.986,70.99,17600000.0
2006-08-01 22:38:00,70.995,71.003,70.991,71.003,17600000.0
2006-08-01 22:39:00,70.994,70.998,70.993,70.995,12200000.0
2006-08-01 22:46:00,70.992,70.992,70.982,70.99,11200000.0
2006-08-01 22:47:00,70.981,70.994,70.981,70.985,17600000.0
2006-08-01 22:48:00,70.988,70.989,70.98,70.98,8000000.0
2006-08-01 22:49:00,70.978,70.982,70.977,70.978,12800000.0
2006-08-01 22:50:00,70.991,70.995,70.98,70.986,11200000.0
2006-08-01 22:51:00,70.991,70.997,70.991,70.997,11200000.0
2006-08-01 22:52:00,70.991,71.0,70.988,70.995,11200000.0
2006-08-01 22:53:00,70.997,71.002,70.997,71.002,11200000.0
2006-08-01 22:55:00,70.997,71.013,70.997,71.013,12800000.0
2006-08-01 22:56:00,71.016,71.023,71.016,71.023,17000000.0
2006-08-01 22:57:00,71.016,71.017,71.008,71.008,17600000.0
2006-08-01 22:58:00,71.008,71.008,71.0,71.004,6400000.0
2006-08-01 23:25:00,71.0,71.003,70.991,70.997,16000000.0
2006-08-01 23:28:00,70.994,70.999,70.99,70.994,12800000.0
2006-08-01 23:29:00,70.993,71.001,70.935,70.986,11600000.0
2006-08-01 23:30:00,71.005,71.042,71.005,71.042,14400000.0
2006-08-01 23:31:00,71.049,71.06,71.048,71.059,12800000.0
2006-08-01 23:32:00,71.055,71.073,71.055,71.073,18000000.0
2006-08-01 23:37:00,71.068,71.068,71.052,71.058,12800000.0
2006-08-01 23:38:00,71.059,71.075,71.059,71.075,11200000.0
2006-08-01 23:39:00,71.078,71.078,71.066,71.068,11200000.0
2006-08-01 23:40:00,71.068,71.073,71.056,71.067,35200000.0
2006-08-01 23:41:00,71.077,71.077,71.07,71.075,12800000.0
2006-08-01 23:44:00,71.068,71.087,71.068,71.087,16000000.0
2006-08-01 23:45:00,71.087,71.091,71.074,71.088,11200000.0
2006-08-01 23:48:00,71.076,71.083,71.019,71.082,8400000.0
2006-08-01 23:49:00,71.079,71.086,71.069,71.074,12800000.0
2006-08-01 23:50:00,71.048,71.07,71.048,71.07,11200000.0
2006-08-01 23:51:00,71.078,71.086,71.068,71.082,12800000.0
2006-08-01 23:52:00,71.085,71.087,71.074,71.087,12800000.0
2006-08-01 23:55:00,71.087,71.087,71.08,71.083,14400000.0
2006-08-01 23:56:00,70.969,71.059,70.969,71.059,11200000.0
2006-08-01 23:57:00,71.073,71.073,71.026,71.026,16000000.0
2006-08-01 23:59:00,71.04,71.051,71.032,71.046,14400000.0
2006-08-02 00:00:00,71.051,71.051,71.043,71.044,9600000.0
2006-08-02 00:04:00,71.025,71.05,71.025,71.048,11200000.0
2006-08-02 00:05:00,71.044,71.051,71.031,71.034,11200000.0
2006-08-02 00:06:00,71.049,71.054,71.045,71.052,11200000.0
2006-08-02 00:07:00,71.052,71.052,71.037,71.037,8000000.0
2006-08-02 00:08:00,71.035,71.042,71.021,71.042,13200000.0
2006-08-02 00:09:00,71.029,71.04,71.022,71.035,11200000.0
2006-08-02 00:10:00,71.032,71.033,71.023,71.033,12800000.0
2006-08-02 00:11:00,71.036,71.036,71.028,71.035,12800000.0
2006-08-02 00:12:00,71.044,71.046,71.035,71.046,8000000.0
2006-08-02 00:14:00,71.047,71.05,71.04,71.047,14400000.0
2006-08-02 00:15:00,71.055,71.057,71.041,71.053,14400000.0
2006-08-02 00:16:00,71.046,71.062,71.046,71.054,14400000.0
2006-08-02 00:17:00,71.071,71.071,71.061,71.061,16000000.0
2006-08-02 00:19:00,71.057,71.065,71.057,71.057,12800000.0
2006-08-02 00:20:00,71.031,71.031,71.026,71.031,17600000.0
2006-08-02 00:21:00,71.056,71.056,71.038,71.04,12800000.0
2006-08-02 00:22:00,71.027,71.044,71.012,71.012,17600000.0
2006-08-02 00:23:00,71.027,71.03,71.02,71.02,12800000.0
2006-08-02 00:24:00,71.027,71.032,71.017,71.032,13800000.0
2006-08-02 00:25:00,71.036,71.036,71.033,71.033,11200000.0
2006-08-02 00:26:00,71.057,71.063,71.052,71.063,12800000.0
2006-08-02 00:27:00,71.062,71.062,71.044,71.044,12800000.0
2006-08-02 00:28:00,71.026,71.026,71.012,71.023,32000000.0
2006-08-02 00:29:00,71.036,71.039,71.028,71.028,8000000.0
2006-08-02 00:31:00,71.034,71.044,71.031,71.044,12800000.0
2006-08-02 00:32:00,71.036,71.042,71.027,71.038,12800000.0
2006-08-02 00:33:00,71.04,71.041,71.032,71.034,12800000.0
2006-08-02 00:34:00,71.036,71.043,71.033,71.036,19200000.0
2006-08-02 00:36:00,71.033,71.033,71.02,71.03,12800000.0
2006-08-02 00:37:00,71.016,71.016,70.991,70.991,13200000.0
2006-08-02 00:38:00,70.988,70.988,70.967,70.969,12800000.0
2006-08-02 00:39:00,70.966,70.981,70.964,70.972,17600000.0
2006-08-02 00:40:00,70.986,70.995,70.986,70.995,8000000.0
2006-08-02 00:42:00,70.981,71.0,70.981,71.0,12800000.0
2006-08-02 00:43:00,71.003,71.016,71.003,71.016,16000000.0
2006-08-02 00:44:00,71.009,71.015,70.994,71.006,17600000.0
2006-08-02 00:45:00,70.994,70.994,70.98,70.981,12800000.0
2006-08-02 00:46:00,70.977,70.986,70.977,70.981,13800000.0
2006-08-02 00:47:00,70.985,70.992,70.985,70.992,12800000.0
2006-08-02 00:48:00,71.0,71.012,70.992,71.004,12800000.0
2006-08-02 00:49:00,71.015,71.02,71.01,71.01,11000000.0
2006-08-02 00:50:00,71.015,71.025,71.014,71.025,12800000.0
2006-08-02 00:51:00,71.028,71.028,71.006,71.024,11200000.0
2006-08-02 00:52:00,71.016,71.02,71.01,71.01,11200000.0
2006-08-02 00:53:00,71.022,71.031,71.022,71.027,11200000.0
2006-08-02 00:55:00,71.027,71.03,71.023,71.026,12800000.0
2006-08-02 00:56:00,71.035,71.049,71.035,71.037,12800000.0
2006-08-02 00:57:00,71.03,71.036,71.028,71.028,12800000.0
2006-08-02 00:59:00,71.03,71.033,71.02,71.028,11200000.0
2006-08-02 01:00:00,71.026,71.036,71.021,71.028,16000000.0
2006-08-02 01:02:00,71.022,71.029,71.022,71.023,8000000.0
2006-08-02 01:03:00,71.015,71.025,71.015,71.02,11200000.0
2006-08-02 01:04:00,71.028,71.032,71.022,71.022,12800000.0
2006-08-02 01:05:00,71.04,71.044,71.026,71.033,11200000.0
2006-08-02 01:07:00,71.022,71.022,71.01,71.021,12800000.0
2006-08-02 01:08:00,71.014,71.018,71.001,71.001,15400000.0
2006-08-02 01:09:00,71.001,71.008,71.0,71.006,17600000.0
2006-08-02 01:10:00,71.001,71.01,70.999,71.01,16000000.0
2006-08-02 01:12:00,71.012,71.013,71.002,71.002,16000000.0
2006-08-02 01:13:00,70.999,70.999,70.989,70.997,8000000.0
2006-08-02 01:15:00,70.982,70.982,70.968,70.977,12800000.0
2006-08-02 01:16:00,70.982,71.006,70.982,71.006,25600000.0
2006-08-02 01:17:00,70.999,70.999,70.986,70.991,11600000.0
2006-08-02 01:18:00,70.991,70.991,70.976,70.976,12800000.0
2006-08-02 01:19:00,70.972,70.973,70.954,70.963,16400000.0
2006-08-02 01:20:00,70.962,70.984,70.962,70.984,11200000.0
2006-08-02 01:21:00,70.988,70.99,70.981,70.981,12800000.0
2006-08-02 01:22:00,70.981,70.99,70.975,70.99,12800000.0
2006-08-02 01:23:00,70.997,70.998,70.977,70.977,11200000.0
2006-08-02 01:24:00,70.977,70.99,70.977,70.979,12800000.0
2006-08-02 01:25:00,70.941,70.952,70.927,70.947,12800000.0
2006-08-02 01:26:00,70.948,70.948,70.939,70.94,11200000.0
2006-08-02 01:27:00,70.94,70.94,70.912,70.915,12800000.0
2006-08-02 01:28:00,70.907,70.924,70.907,70.923,17600000.0
2006-08-02 01:29:00,70.919,70.919,70.902,70.904,17000000.0
2006-08-02 01:30:00,70.895,70.9,70.889,70.889,11200000.0
2006-08-02 01:31:00,70.908,70.959,70.908,70.953,11200000.0
2006-08-02 01:32:00,70.947,70.947,70.928,70.928,12800000.0
2006-08-02 01:34:00,70.92,70.92,70.914,70.917,24000000.0
2006-08-02 01:35:00,70.927,70.948,70.924,70.948,14400000.0
2006-08-02 01:36:00,70.945,70.945,70.908,70.908,11200000.0
2006-08-02 01:37:00,70.894,70.913,70.894,70.904,14400000.0
2006-08-02 01:38:00,70.901,70.905,70.89,70.9,17600000.0
2006-08-02 01:39:00,70.888,70.895,70.886,70.887,14400000.0
2006-08-02 01:40:00,70.896,70.904,70.888,70.902,11200000.0
2006-08-02 01:41:00,70.909,70.93,70.909,70.923,12800000.0
2006-08-02 01:42:00,70.917,70.929,70.917,70.929,11200000.0
2006-08-02 01:43:00,70.934,70.935,70.925,70.928,11200000.0
2006-08-02 01:45:00,70.913,70.915,70.904,70.908,16000000.0
2006-08-02 01:46:00,70.897,70.92,70.897,70.914,16000000.0
2006-08-02 01:48:00,70.916,70.926,70.907,70.918,12800000.0
2006-08-02 01:49:00,70.93,70.932,70.921,70.921,16000000.0
2006-08-02 01:50:00,70.926,70.927,70.918,70.927,14400000.0
2006-08-02 01:51:00,70.933,70.94,70.932,70.94,11200000.0
2006-08-02 01:52:00,70.944,70.944,70.922,70.929,20800000.0
2006-08-02 01:53:00,70.924,70.924,70.9,70.903,14400000.0
2006-08-02 01:54:00,70.891,70.898,70.891,70.895,8000000.0
2006-08-02 01:55:00,70.893,70.898,70.892,70.892,12800000.0
2006-08-02 01:56:00,70.907,70.915,70.907,70.915,12800000.0
2006-08-02 01:57:00,70.9,70.909,70.897,70.909,11200000.0
2006-08-02 01:58:00,70.889,70.889,70.869,70.869,11200000.0
2006-08-02 01:59:00,70.868,70.878,70.858,70.87,12800000.0
2006-08-02 02:00:00,70.892,70.892,70.882,70.892,10600000.0
2006-08-02 02:01:00,70.893,70.893,70.882,70.887,17600000.0
2006-08-02 02:02:00,70.884,70.886,70.876,70.882,12200000.0
2006-08-02 02:03:00,70.877,70.881,70.872,70.875,16000000.0
2006-08-02 02:04:00,70.879,70.881,70.876,70.88,12800000.0
2006-08-02 02:05:00,70.884,70.886,70.877,70.886,12800000.0
2006-08-02 02:07:00,70.882,70.882,70.864,70.864,12800000.0
2006-08-02 02:08:00,70.86,70.869,70.856,70.869,17600000.0
2006-08-02 02:09:00,70.857,70.857,70.831,70.842,16000000.0
2006-08-02 02:10:00,70.839,70.854,70.839,70.849,9600000.0
2006-08-02 02:11:00,70.86,70.866,70.852,70.857,12800000.0
2006-08-02 02:12:00,70.85,70.856,70.849,70.849,11200000.0
2006-08-02 02:13:00,70.848,70.853,70.842,70.842,11200000.0
2006-08-02 02:15:00,70.84,70.848,70.835,70.841,11200000.0
2006-08-02 02:16:00,70.846,70.872,70.803,70.858,17600000.0
2006-08-02 02:17:00,70.848,70.856,70.847,70.856,11200000.0
2006-08-02 02:19:00,70.85,70.857,70.847,70.857,12800000.0
2006-08-02 02:20:00,70.866,70.878,70.866,70.871,8000000.0
2006-08-02 02:21:00,70.86,70.866,70.856,70.857,17600000.0
2006-08-02 02:22:00,70.861,70.866,70.856,70.863,12800000.0
2006-08-02 02:23:00,70.855,70.855,70.836,70.839,12800000.0
2006-08-02 02:24:00,70.829,70.846,70.751,70.836,11200000.0
2006-08-02 02:25:00,70.84,70.844,70.825,70.825,17600000.0
2006-08-02 02:26:00,70.829,70.84,70.82,70.839,17600000.0
2006-08-02 02:27:00,70.835,70.838,70.828,70.831,17600000.0
2006-08-02 02:28:00,70.807,70.819,70.804,70.814,14400000.0
2006-08-02 02:29:00,70.814,70.814,70.801,70.802,11200000.0
2006-08-02 02:30:00,70.798,70.801,70.795,70.799,11200000.0
2006-08-02 02:31:00,70.788,70.798,70.78,70.796,17600000.0
2006-08-02 02:32:00,70.803,70.803,70.781,70.792,11200000.0
2006-08-02 02:33:00,70.799,70.813,70.782,70.813,11200000.0
2006-08-02 02:34:00,70.809,70.809,70.8,70.803,14400000.0
2006-08-02 02:35:00,70.804,70.806,70.8,70.8,12800000.0
2006-08-02 02:36:00,70.805,70.819,70.805,70.818,12800000.0
2006-08-02 02:37:00,70.819,70.823,70.811,70.811,12800000.0
2006-08-02 02:38:00,70.852,70.854,70.846,70.854,12800000.0
2006-08-02 02:39:00,70.852,70.852,70.836,70.839,16000000.0
2006-08-02 02:40:00,70.845,70.849,70.84,70.841,12800000.0
2006-08-02 02:41:00,70.833,70.839,70.825,70.839,10600000.0
2006-08-02 02:42:00,70.826,70.838,70.826,70.835,12800000.0
2006-08-02 02:43:00,70.831,70.837,70.829,70.836,11200000.0
2006-08-02 02:44:00,70.838,70.838,70.827,70.837,12800000.0
2006-08-02 02:45:00,70.844,70.844,70.837,70.838,11200000.0
2006-08-02 02:46:00,70.845,70.845,70.839,70.841,12800000.0
2006-08-02 02:47:00,70.837,70.844,70.83,70.83,12800000.0
2006-08-02 02:49:00,70.836,70.838,70.827,70.838,17000000.0
2006-08-02 02:50:00,70.842,70.847,70.838,70.847,11200000.0
2006-08-02 02:51:00,70.841,70.841,70.824,70.836,11200000.0
2006-08-02 02:52:00,70.833,70.838,70.773,70.83,11600000.0
2006-08-02 02:53:00,70.834,70.834,70.826,70.829,11200000.0
2006-08-02 02:54:00,70.733,70.836,70.733,70.836,11200000.0
2006-08-02 02:55:00,70.841,70.845,70.84,70.841,11200000.0
2006-08-02 02:56:00,70.844,70.848,70.842,70.848,11200000.0
2006-08-02 02:57:00,70.842,70.849,70.834,70.849,11200000.0
2006-08-02 02:59:00,70.85,70.856,70.847,70.854,11200000.0
2006-08-02 03:00:00,70.857,70.859,70.76,70.76,11200000.0
2006-08-02 03:01:00,70.838,70.839,70.827,70.837,11200000.0
2006-08-02 03:02:00,70.837,70.837,70.829,70.829,11200000.0
2006-08-02 03:03:00,70.823,70.825,70.817,70.817,13800000.0
2006-08-02 03:04:00,70.809,70.809,70.804,70.805,11200000.0
2006-08-02 03:05:00,70.81,70.81,70.802,70.808,16000000.0
2006-08-02 03:06:00,70.805,70.807,70.795,70.798,16000000.0
2006-08-02 03:07:00,70.784,70.789,70.778,70.778,14400000.0
2006-08-02 03:08:00,70.79,70.79,70.771,70.78,11200000.0
2006-08-02 03:09:00,70.788,70.808,70.788,70.808,11200000.0
2006-08-02 03:10:00,70.803,70.804,70.791,70.796,16000000.0
2006-08-02 03:11:00,70.795,70.807,70.792,70.795,11200000.0
2006-08-02 03:12:00,70.781,70.793,70.774,70.774,17600000.0
2006-08-02 03:13:00,70.79,70.79,70.777,70.778,16000000.0
2006-08-02 03:14:00,70.781,70.783,70.779,70.783,11200000.0
2006-08-02 03:15:00,70.786,70.786,70.778,70.78,17600000.0
2006-08-02 03:16:00,70.773,70.784,70.772,70.776,14400000.0
2006-08-02 03:18:00,70.778,70.78,70.766,70.771,12800000.0
2006-08-02 03:19:00,70.78,70.785,70.777,70.783,12800000.0
2006-08-02 03:20:00,70.783,70.783,70.77,70.77,12800000.0
2006-08-02 03:21:00,70.78,70.78,70.767,70.775,14400000.0
2006-08-02 03:22:00,70.774,70.774,70.749,70.749,11200000.0
2006-08-02 03:23:00,70.735,70.735,70.706,70.715,9600000.0
2006-08-02 03:24:00,70.718,70.723,70.711,70.723,9600000.0
2006-08-02 03:25:00,70.72,70.731,70.72,70.726,17600000.0
2006-08-02 03:26:00,70.725,70.726,70.714,70.714,12800000.0
2006-08-02 03:27:00,70.725,70.735,70.713,70.713,14400000.0
2006-08-02 03:28:00,70.711,70.72,70.705,70.705,11200000.0
2006-08-02 03:29:00,70.7,70.725,70.7,70.725,12800000.0
2006-08-02 03:30:00,70.735,70.741,70.673,70.733,17600000.0
2006-08-02 03:31:00,70.726,70.726,70.702,70.705,12800000.0
2006-08-02 03:32:00,70.684,70.684,70.674,70.676,8000000.0
2006-08-02 03:33:00,70.701,70.708,70.69,70.69,11200000.0
2006-08-02 03:34:00,70.681,70.681,70.652,70.652,11200000.0
2006-08-02 03:36:00,70.66,70.675,70.66,70.675,11200000.0
2006-08-02 03:37:00,70.67,70.678,70.67,70.676,17600000.0
2006-08-02 03:38:00,70.656,70.687,70.656,70.681,12800000.0
2006-08-02 03:39:00,70.681,70.713,70.65,70.688,14400000.0
2006-08-02 03:40:00,70.681,70.699,70.675,70.699,12800000.0
2006-08-02 03:42:00,70.724,70.771,70.724,70.771,12800000.0
2006-08-02 03:43:00,70.779,70.779,70.737,70.749,11000000.0
2006-08-02 03:44:00,70.744,70.753,70.738,70.744,12800000.0
2006-08-02 03:45:00,70.734,70.743,70.734,70.74,11200000.0
2006-08-02 03:46:00,70.739,70.744,70.738,70.738,11200000.0
2006-08-02 03:47:00,70.743,70.75,70.743,70.744,11200000.0
2006-08-02 03:48:00,70.746,70.765,70.746,70.765,11200000.0
2006-08-02 03:49:00,70.767,70.769,70.762,70.762,16000000.0
2006-08-02 03:50:00,70.759,70.759,70.743,70.743,11200000.0
2006-08-02 03:51:00,70.744,70.744,70.734,70.741,8000000.0
2006-08-02 03:52:00,70.743,70.743,70.71,70.727,14400000.0
2006-08-02 03:53:00,70.727,70.729,70.72,70.729,9600000.0
2006-08-02 03:54:00,70.732,70.732,70.699,70.7,14400000.0
2006-08-02 03:55:00,70.681,70.695,70.681,70.693,14400000.0
2006-08-02 03:56:00,70.673,70.676,70.666,70.667,12800000.0
2006-08-02 03:57:00,70.672,70.692,70.672,70.69,12800000.0
2006-08-02 03:58:00,70.685,70.685,70.675,70.676,16000000.0
2006-08-02 03:59:00,70.682,70.692,70.678,70.678,12800000.0
2006-08-02 04:00:00,70.671,70.671,70.647,70.647,14400000.0
2006-08-02 04:01:00,70.641,70.641,70.585,70.585,11200000.0
2006-08-02 04:02:00,70.59,70.603,70.59,70.603,8000000.0
2006-08-02 04:03:00,70.6,70.6,70.588,70.594,12800000.0
2006-08-02 04:04:00,70.594,70.611,70.594,70.604,12800000.0
2006-08-02 04:05:00,70.599,70.599,70.583,70.583,11200000.0
2006-08-02 04:06:00,70.571,70.571,70.553,70.553,14400000.0
2006-08-02 04:07:00,70.522,70.545,70.519,70.533,13800000.0
2006-08-02 04:08:00,70.558,70.591,70.558,70.591,11200000.0
2006-08-02 04:09:00,70.603,70.603,70.59,70.59,11200000.0
2006-08-02 04:10:00,70.582,70.582,70.569,70.577,14400000.0
2006-08-02 04:11:00,70.573,70.578,70.57,70.57,12800000.0
2006-08-02 04:12:00,70.571,70.571,70.55,70.55,8000000.0
2006-08-02 04:13:00,70.556,70.566,70.556,70.561,11200000.0
2006-08-02 04:14:00,70.559,70.56,70.555,70.555,11200000.0
2006-08-02 04:15:00,70.557,70.557,70.547,70.549,12200000.0
2006-08-02 04:16:00,70.55,70.553,70.548,70.55,11200000.0
2006-08-02 04:17:00,70.559,70.563,70.553,70.555,14400000.0
2006-08-02 04:18:00,70.555,70.555,70.533,70.533,12800000.0
2006-08-02 04:19:00,70.539,70.548,70.527,70.548,12800000.0
2006-08-02 04:20:00,70.541,70.541,70.451,70.523,11200000.0
2006-08-02 04:21:00,70.519,70.52,70.515,70.515,11200000.0
2006-08-02 04:22:00,70.506,70.51,70.5,70.501,16000000.0
2006-08-02 04:24:00,70.51,70.513,70.507,70.509,12800000.0
2006-08-02 04:25:00,70.51,70.515,70.505,70.515,14400000.0
2006-08-02 04:26:00,70.502,70.502,70.491,70.502,14400000.0
2006-08-02 04:27:00,70.502,70.503,70.49,70.496,9600000.0
2006-08-02 04:28:00,70.488,70.488,70.479,70.487,11200000.0
2006-08-02 04:29:00,70.484,70.489,70.476,70.481,12800000.0
2006-08-02 04:30:00,70.47,70.472,70.454,70.454,12800000.0
2006-08-02 04:31:00,70.466,70.472,70.457,70.472,12200000.0
2006-08-02 04:32:00,70.467,70.469,70.462,70.462,12200000.0
2006-08-02 04:33:00,70.45,70.45,70.432,70.437,16000000.0
2006-08-02 04:34:00,70.436,70.436,70.431,70.435,12800000.0
2006-08-02 04:35:00,70.438,70.452,70.438,70.451,12800000.0
2006-08-02 04:36:00,70.463,70.463,70.454,70.454,6400000.0
2006-08-02 04:37:00,70.462,70.464,70.451,70.451,12800000.0
2006-08-02 04:38:00,70.44,70.44,70.428,70.431,9600000.0
2006-08-02 04:39:00,70.428,70.441,70.421,70.436,12800000.0
2006-08-02 04:40:00,70.438,70.438,70.42,70.421,11200000.0
2006-08-02 04:42:00,70.439,70.444,70.426,70.44,12800000.0
2006-08-02 04:43:00,70.431,70.431,70.419,70.422,12800000.0
2006-08-02 04:44:00,70.45,70.453,70.444,70.444,9600000.0
2006-08-02 04:45:00,70.452,70.461,70.452,70.456,12800000.0
2006-08-02 04:46:00,70.461,70.468,70.458,70.468,14400000.0
2006-08-02 04:47:00,70.462,70.462,70.455,70.46,10600000.0
2006-08-02 04:48:00,70.465,70.472,70.461,70.463,12800000.0
2006-08-02 04:49:00,70.461,70.481,70.461,70.478,11200000.0
2006-08-02 04:50:00,70.481,70.481,70.472,70.476,11200000.0
2006-08-02 04:51:00,70.478,70.48,70.389,70.476,14400000.0
2006-08-02 04:52:00,70.476,70.48,70.471,70.476,11200000.0
2006-08-02 04:53:00,70.468,70.477,70.468,70.475,9600000.0
2006-08-02 04:55:00,70.492,70.492,70.485,70.488,11200000.0
2006-08-02 04:56:00,70.49,70.49,70.481,70.489,17600000.0
2006-08-02 04:57:00,70.489,70.497,70.476,70.497,11200000.0
2006-08-02 04:58:00,70.493,70.498,70.491,70.491,8000000.0
2006-08-02 04:59:00,70.501,70.514,70.501,70.506,12800000.0
2006-08-02 05:00:00,70.491,70.505,70.491,70.5,11200000.0
2006-08-02 05:01:00,70.495,70.495,70.48,70.494,14400000.0
2006-08-02 05:02:00,70.509,70.512,70.499,70.499,14400000.0
2006-08-02 05:03:00,70.485,70.49,70.473,70.475,12800000.0
2006-08-02 05:05:00,70.473,70.488,70.473,70.488,11200000.0
2006-08-02 05:06:00,70.494,70.5,70.489,70.498,10600000.0
2006-08-02 05:07:00,70.484,70.512,70.484,70.512,14800000.0
2006-08-02 05:08:00,70.516,70.521,70.504,70.517,11200000.0
2006-08-02 05:09:00,70.518,70.527,70.513,70.513,17600000.0
2006-08-02 05:10:00,70.523,70.527,70.506,70.515,12800000.0
2006-08-02 05:11:00,70.505,70.511,70.49,70.49,12800000.0
2006-08-02 05:12:00,70.489,70.493,70.485,70.486,12800000.0
2006-08-02 05:13:00,70.483,70.483,70.469,70.48,12800000.0
2006-08-02 05:14:00,70.481,70.481,70.473,70.473,14400000.0
2006-08-02 05:16:00,70.467,70.467,70.401,70.464,16000000.0
2006-08-02 05:17:00,70.459,70.466,70.457,70.466,11200000.0
2006-08-02 05:18:00,70.469,70.477,70.46,70.477,8000000.0
2006-08-02 05:19:00,70.47,70.49,70.47,70.474,16000000.0
2006-08-02 05:21:00,70.478,70.485,70.472,70.485,12800000.0
2006-08-02 05:24:00,70.485,70.489,70.475,70.475,11200000.0
2006-08-02 05:27:00,70.472,70.475,70.464,70.471,12800000.0
2006-08-02 05:28:00,70.465,70.472,70.465,70.471,11200000.0
2006-08-02 05:29:00,70.469,70.478,70.467,70.467,11200000.0
2006-08-02 05:34:00,70.476,70.479,70.474,70.478,16000000.0
2006-08-02 05:36:00,70.486,70.497,70.482,70.482,16000000.0
2006-08-02 05:38:00,70.491,70.516,70.475,70.516,16000000.0
2006-08-02 05:39:00,70.499,70.515,70.499,70.507,11200000.0
2006-08-02 05:42:00,70.5,70.51,70.5,70.504,11200000.0
2006-08-02 05:43:00,70.505,70.505,70.485,70.485,11200000.0
2006-08-02 05:45:00,70.48,70.488,70.48,70.485,16000000.0
2006-08-02 05:47:00,70.473,70.49,70.473,70.49,14400000.0
2006-08-02 05:49:00,70.486,70.496,70.486,70.496,17600000.0
2006-08-02 05:52:00,70.494,70.495,70.482,70.49,12800000.0
2006-08-02 05:54:00,70.48,70.49,70.476,70.479,9600000.0
2006-08-02 05:55:00,70.415,70.498,70.415,70.498,11200000.0
2006-08-02 05:58:00,70.489,70.49,70.401,70.482,12800000.0
2006-08-02 05:59:00,70.496,70.502,70.487,70.495,12800000.0
2006-08-02 06:00:00,70.5,70.5,70.487,70.488,8000000.0
2006-08-02 06:01:00,70.491,70.492,70.473,70.492,11200000.0
2006-08-02 06:02:00,70.504,70.515,70.498,70.498,12800000.0
2006-08-02 06:03:00,70.518,70.518,70.509,70.513,11200000.0
2006-08-02 06:05:00,70.505,70.514,70.499,70.51,14400000.0
2006-08-02 06:06:00,70.51,70.51,70.496,70.496,12800000.0
2006-08-02 06:07:00,70.501,70.511,70.5,70.508,11200000.0
2006-08-02 06:10:00,70.506,70.511,70.418,70.498,11200000.0
2006-08-02 06:11:00,70.502,70.51,70.499,70.509,17000000.0
2006-08-02 06:13:00,70.504,70.505,70.482,70.494,12800000.0
2006-08-02 06:14:00,70.498,70.498,70.48,70.488,12200000.0
2006-08-02 06:15:00,70.479,70.491,70.479,70.49,8000000.0
2006-08-02 06:17:00,70.492,70.493,70.485,70.493,12800000.0
2006-08-02 06:18:00,70.496,70.496,70.488,70.488,12800000.0
2006-08-02 06:22:00,70.47,70.481,70.47,70.481,12800000.0
2006-08-02 06:23:00,70.486,70.496,70.486,70.49,8000000.0
2006-08-02 06:28:00,70.497,70.505,70.497,70.505,8000000.0
2006-08-02 06:29:00,70.505,70.511,70.505,70.505,11200000.0
2006-08-02 06:30:00,70.498,70.51,70.497,70.51,14400000.0
2006-08-02 06:31:00,70.512,70.521,70.509,70.521,14400000.0
2006-08-02 06:32:00,70.513,70.525,70.505,70.521,12800000.0
2006-08-02 06:34:00,70.503,70.529,70.503,70.529,12800000.0
2006-08-02 06:35:00,70.536,70.541,70.53,70.54,12800000.0
2006-08-02 06:36:00,70.541,70.541,70.528,70.533,14400000.0
2006-08-02 06:37:00,70.538,70.538,70.52,70.52,12800000.0
2006-08-02 06:39:00,70.519,70.522,70.507,70.516,11200000.0
2006-08-02 06:40:00,70.516,70.523,70.511,70.523,9600000.0
2006-08-02 06:47:00,70.509,70.509,70.5,70.503,12800000.0
2006-08-02 06:48:00,70.494,70.496,70.485,70.489,17600000.0
2006-08-02 06:49:00,70.488,70.508,70.488,70.508,17600000.0
2006-08-02 06:50:00,70.504,70.518,70.504,70.512,14400000.0
2006-08-02 06:51:00,70.516,70.528,70.516,70.527,12800000.0
2006-08-02 06:52:00,70.525,70.525,70.511,70.511,12800000.0
2006-08-02 06:53:00,70.512,70.517,70.508,70.515,17600000.0
2006-08-02 06:54:00,70.509,70.509,70.48,70.48,13800000.0
2006-08-02 06:55:00,70.467,70.483,70.467,70.483,9600000.0
2006-08-02 06:56:00,70.482,70.482,70.476,70.476,11200000.0
2006-08-02 06:57:00,70.477,70.486,70.477,70.481,14400000.0
2006-08-02 06:59:00,70.477,70.477,70.457,70.471,12800000.0
2006-08-02 07:00:00,70.485,70.491,70.481,70.491,16000000.0
2006-08-02 07:01:00,70.488,70.495,70.485,70.491,17000000.0
2006-08-02 07:02:00,70.492,70.497,70.491,70.496,12800000.0
2006-08-02 07:04:00,70.483,70.499,70.482,70.499,12800000.0
2006-08-02 07:05:00,70.5,70.5,70.478,70.491,11200000.0
2006-08-02 07:06:00,70.497,70.503,70.493,70.5,12800000.0
2006-08-02 07:10:00,70.504,70.508,70.495,70.508,8000000.0
2006-08-02 07:13:00,70.495,70.495,70.483,70.485,12800000.0
2006-08-02 07:14:00,70.475,70.495,70.475,70.481,11200000.0
2006-08-02 07:15:00,70.478,70.484,70.478,70.481,11200000.0
2006-08-02 07:17:00,70.487,70.491,70.483,70.483,12800000.0
2006-08-02 07:18:00,70.493,70.495,70.49,70.49,17600000.0
2006-08-02 07:20:00,70.491,70.495,70.484,70.486,12800000.0
2006-08-02 07:21:00,70.497,70.497,70.487,70.487,12800000.0
2006-08-02 07:22:00,70.484,70.487,70.48,70.484,17600000.0
2006-08-02 07:23:00,70.482,70.484,70.479,70.483,11200000.0
2006-08-02 07:24:00,70.473,70.483,70.473,70.475,14400000.0
2006-08-02 07:25:00,70.478,70.488,70.467,70.488,16000000.0
2006-08-02 07:26:00,70.477,70.488,70.477,70.477,9600000.0
2006-08-02 07:28:00,70.47,70.479,70.47,70.479,14400000.0
2006-08-02 07:29:00,70.472,70.475,70.465,70.473,11200000.0
2006-08-02 07:31:00,70.481,70.502,70.48,70.502,17600000.0
2006-08-02 07:32:00,70.481,70.481,70.449,70.449,17600000.0
2006-08-02 07:33:00,70.444,70.455,70.442,70.455,8000000.0
2006-08-02 07:34:00,70.457,70.457,70.442,70.442,12800000.0
2006-08-02 07:35:00,70.448,70.457,70.446,70.457,16000000.0
2006-08-02 07:37:00,70.452,70.452,70.439,70.443,11200000.0
2006-08-02 07:38:00,70.445,70.445,70.439,70.445,12800000.0
2006-08-02 07:40:00,70.447,70.454,70.443,70.445,11200000.0
2006-08-02 07:42:00,70.441,70.441,70.429,70.436,12800000.0
2006-08-02 07:43:00,70.441,70.441,70.424,70.427,12800000.0
2006-08-02 07:44:00,70.413,70.429,70.413,70.428,11200000.0
2006-08-02 07:45:00,70.448,70.461,70.448,70.461,11200000.0
2006-08-02 07:46:00,70.456,70.484,70.456,70.484,11200000.0
2006-08-02 07:47:00,70.489,70.505,70.484,70.484,14400000.0
2006-08-02 07:48:00,70.489,70.489,70.471,70.471,14400000.0
2006-08-02 07:49:00,70.477,70.493,70.474,70.493,17600000.0
2006-08-02 07:50:00,70.505,70.528,70.505,70.528,8000000.0
2006-08-02 07:51:00,70.518,70.521,70.509,70.516,12800000.0
2006-08-02 07:52:00,70.512,70.52,70.507,70.511,17600000.0
2006-08-02 07:53:00,70.521,70.535,70.521,70.527,12800000.0
2006-08-02 07:55:00,70.518,70.52,70.502,70.52,12800000.0
2006-08-02 07:56:00,70.522,70.537,70.522,70.537,16000000.0
2006-08-02 07:57:00,70.536,70.559,70.536,70.556,11200000.0
2006-08-02 07:58:00,70.557,70.557,70.547,70.549,11200000.0
2006-08-02 07:59:00,70.533,70.533,70.522,70.526,12800000.0
2006-08-02 08:00:00,70.522,70.522,70.511,70.513,8000000.0
2006-08-02 08:01:00,70.508,70.508,70.482,70.482,8000000.0
2006-08-02 08:02:00,70.488,70.515,70.488,70.515,6400000.0
2006-08-02 08:03:00,70.495,70.523,70.491,70.523,11200000.0
2006-08-02 08:04:00,70.533,70.54,70.53,70.534,17600000.0
2006-08-02 08:05:00,70.531,70.54,70.53,70.538,14400000.0
2006-08-02 08:06:00,70.551,70.561,70.551,70.561,3200000.0
2006-08-02 08:07:00,70.586,70.586,70.567,70.573,11200000.0
2006-08-02 08:08:00,70.565,70.568,70.564,70.567,17600000.0
2006-08-02 08:09:00,70.566,70.568,70.554,70.554,12800000.0
2006-08-02 08:10:00,70.538,70.558,70.538,70.558,12800000.0
2006-08-02 08:11:00,70.564,70.564,70.548,70.555,11200000.0
2006-08-02 08:12:00,70.545,70.562,70.545,70.56,16000000.0
2006-08-02 08:14:00,70.57,70.57,70.561,70.562,12800000.0
2006-08-02 08:15:00,70.577,70.586,70.564,70.564,16000000.0
2006-08-02 08:16:00,70.576,70.591,70.575,70.591,11200000.0
2006-08-02 08:17:00,70.602,70.607,70.597,70.607,12800000.0
2006-08-02 08:18:00,70.604,70.608,70.586,70.587,12800000.0
2006-08-02 08:19:00,70.577,70.59,70.577,70.586,14400000.0
2006-08-02 08:22:00,70.586,70.586,70.573,70.573,11200000.0
2006-08-02 08:23:00,70.569,70.572,70.561,70.561,11200000.0
2006-08-02 08:24:00,70.544,70.544,70.516,70.516,9600000.0
2006-08-02 08:25:00,70.508,70.508,70.486,70.486,12800000.0
2006-08-02 08:26:00,70.477,70.477,70.367,70.452,8000000.0
2006-08-02 08:27:00,70.439,70.479,70.439,70.472,12800000.0
2006-08-02 08:28:00,70.47,70.478,70.456,70.471,11200000.0
2006-08-02 08:29:00,70.474,70.488,70.474,70.481,14400000.0
2006-08-02 08:30:00,70.489,70.492,70.483,70.487,11200000.0
2006-08-02 08:31:00,70.484,70.499,70.484,70.499,12800000.0
2006-08-02 08:32:00,70.502,70.504,70.5,70.501,11200000.0
2006-08-02 08:33:00,70.492,70.5,70.492,70.495,11200000.0
2006-08-02 08:34:00,70.51,70.516,70.509,70.514,9600000.0
2006-08-02 08:35:00,70.546,70.56,70.543,70.554,17600000.0
2006-08-02 08:36:00,70.547,70.567,70.547,70.567,17600000.0
2006-08-02 08:37:00,70.551,70.551,70.535,70.54,11200000.0
2006-08-02 08:38:00,70.547,70.559,70.547,70.559,11200000.0
2006-08-02 08:39:00,70.549,70.582,70.549,70.582,16000000.0
2006-08-02 08:40:00,70.579,70.579,70.551,70.551,16000000.0
2006-08-02 08:42:00,70.549,70.563,70.549,70.561,12800000.0
2006-08-02 08:43:00,70.561,70.566,70.555,70.56,12800000.0
2006-08-02 08:44:00,70.554,70.556,70.548,70.548,12800000.0
2006-08-02 08:45:00,70.541,70.551,70.539,70.542,16000000.0
2006-08-02 08:46:00,70.544,70.547,70.54,70.54,11200000.0
2006-08-02 08:47:00,70.545,70.552,70.535,70.542,11200000.0
2006-08-02 08:49:00,70.547,70.558,70.544,70.556,17600000.0
2006-08-02 08:50:00,70.57,70.594,70.57,70.59,12800000.0
2006-08-02 08:51:00,70.604,70.616,70.6,70.616,17600000.0
2006-08-02 08:52:00,70.612,70.612,70.564,70.565,10600000.0
2006-08-02 08:53:00,70.571,70.583,70.567,70.579,16000000.0
2006-08-02 08:54:00,70.582,70.582,70.569,70.569,3200000.0
2006-08-02 08:55:00,70.582,70.583,70.561,70.561,16000000.0
2006-08-02 08:56:00,70.565,70.577,70.565,70.575,11000000.0
2006-08-02 08:57:00,70.569,70.574,70.564,70.564,11200000.0
2006-08-02 08:58:00,70.576,70.585,70.576,70.583,9600000.0
2006-08-02 08:59:00,70.572,70.572,70.559,70.559,12800000.0
2006-08-02 09:00:00,70.553,70.562,70.553,70.562,17000000.0
2006-08-02 09:01:00,70.573,70.573,70.558,70.558,11200000.0
2006-08-02 09:02:00,70.545,70.547,70.534,70.544,11200000.0
2006-08-02 09:03:00,70.55,70.557,70.54,70.551,16000000.0
2006-08-02 09:04:00,70.549,70.559,70.548,70.559,11200000.0
2006-08-02 09:05:00,70.561,70.573,70.561,70.569,11200000.0
2006-08-02 09:06:00,70.565,70.569,70.547,70.557,12800000.0
2006-08-02 09:07:00,70.562,70.562,70.529,70.529,12800000.0
2006-08-02 09:08:00,70.517,70.517,70.49,70.501,12800000.0
2006-08-02 09:09:00,70.503,70.521,70.498,70.521,17600000.0
2006-08-02 09:10:00,70.515,70.518,70.506,70.518,12800000.0
2006-08-02 09:11:00,70.527,70.539,70.527,70.537,12800000.0
2006-08-02 09:12:00,70.532,70.538,70.52,70.538,12800000.0
2006-08-02 09:13:00,70.54,70.544,70.535,70.535,11200000.0
2006-08-02 09:14:00,70.537,70.543,70.533,70.533,11200000.0
2006-08-02 09:15:00,70.533,70.539,70.533,70.539,11200000.0
2006-08-02 09:16:00,70.527,70.529,70.508,70.508,12800000.0
2006-08-02 09:17:00,70.502,70.515,70.493,70.515,11200000.0
2006-08-02 09:18:00,70.517,70.519,70.506,70.508,14400000.0
2006-08-02 09:19:00,70.5,70.502,70.487,70.487,12800000.0
2006-08-02 09:20:00,70.498,70.498,70.486,70.494,16000000.0
2006-08-02 09:21:00,70.492,70.492,70.482,70.488,11200000.0
2006-08-02 09:22:00,70.501,70.505,70.49,70.494,17600000.0
2006-08-02 09:23:00,70.486,70.486,70.472,70.472,12800000.0
2006-08-02 09:24:00,70.37,70.469,70.37,70.469,11200000.0
2006-08-02 09:25:00,70.48,70.484,70.473,70.474,12800000.0
2006-08-02 09:26:00,70.484,70.488,70.464,70.466,11200000.0
2006-08-02 09:27:00,70.452,70.452,70.442,70.445,10600000.0
2006-08-02 09:28:00,70.439,70.45,70.437,70.45,12800000.0
2006-08-02 09:29:00,70.457,70.464,70.455,70.455,11200000.0
2006-08-02 09:30:00,70.463,70.464,70.455,70.464,12800000.0
2006-08-02 09:31:00,70.466,70.477,70.466,70.476,12800000.0
2006-08-02 09:32:00,70.474,70.493,70.472,70.472,14400000.0
2006-08-02 09:33:00,70.484,70.49,70.481,70.486,12800000.0
2006-08-02 09:34:00,70.487,70.496,70.487,70.495,11200000.0
2006-08-02 09:35:00,70.501,70.513,70.495,70.513,12800000.0
2006-08-02 09:36:00,70.508,70.52,70.506,70.52,9600000.0
2006-08-02 09:39:00,70.556,70.557,70.546,70.557,12800000.0
2006-08-02 09:40:00,70.563,70.569,70.549,70.565,14400000.0
2006-08-02 09:41:00,70.572,70.581,70.57,70.581,11200000.0
2006-08-02 09:42:00,70.572,70.576,70.563,70.57,16000000.0
2006-08-02 09:43:00,70.574,70.574,70.565,70.567,12800000.0
2006-08-02 09:44:00,70.575,70.579,70.567,70.567,12800000.0
2006-08-02 09:45:00,70.573,70.573,70.55,70.55,12800000.0
2006-08-02 09:46:00,70.543,70.543,70.53,70.536,10600000.0
2006-08-02 09:47:00,70.536,70.553,70.53,70.553,12800000.0
2006-08-02 09:48:00,70.56,70.56,70.544,70.55,11200000.0
2006-08-02 09:49:00,70.555,70.564,70.552,70.564,12800000.0
2006-08-02 09:50:00,70.56,70.56,70.549,70.55,16000000.0
2006-08-02 09:52:00,70.548,70.556,70.545,70.551,14400000.0
2006-08-02 09:53:00,70.54,70.555,70.54,70.555,12800000.0
2006-08-02 09:54:00,70.545,70.552,70.544,70.545,17600000.0
2006-08-02 09:55:00,70.547,70.549,70.542,70.542,11200000.0
2006-08-02 09:56:00,70.558,70.558,70.547,70.558,14400000.0
2006-08-02 09:57:00,70.54,70.54,70.531,70.535,17600000.0
2006-08-02 09:58:00,70.526,70.542,70.438,70.542,17600000.0
2006-08-02 09:59:00,70.543,70.549,70.537,70.537,17600000.0
2006-08-02 10:00:00,70.541,70.545,70.527,70.545,11200000.0
2006-08-02 10:01:00,70.543,70.552,70.542,70.542,12800000.0
2006-08-02 10:02:00,70.532,70.562,70.528,70.562,15400000.0
2006-08-02 10:03:00,70.568,70.57,70.553,70.562,11200000.0
2006-08-02 10:04:00,70.573,70.583,70.573,70.583,8000000.0
2006-08-02 10:05:00,70.576,70.595,70.576,70.578,14400000.0
2006-08-02 10:06:00,70.57,70.575,70.567,70.571,16000000.0
2006-08-02 10:07:00,70.569,70.573,70.555,70.567,12800000.0
2006-08-02 10:08:00,70.566,70.572,70.557,70.572,11600000.0
2006-08-02 10:09:00,70.579,70.579,70.557,70.579,12800000.0
2006-08-02 10:10:00,70.589,70.6,70.581,70.586,17600000.0
2006-08-02 10:12:00,70.598,70.606,70.589,70.606,12800000.0
2006-08-02 10:13:00,70.606,70.634,70.606,70.631,12200000.0
2006-08-02 10:14:00,70.627,70.627,70.604,70.604,10600000.0
2006-08-02 10:15:00,70.591,70.598,70.591,70.591,12800000.0
2006-08-02 10:16:00,70.593,70.601,70.591,70.597,12800000.0
2006-08-02 10:17:00,70.595,70.6,70.588,70.588,11200000.0
2006-08-02 10:18:00,70.591,70.608,70.582,70.604,11200000.0
2006-08-02 10:19:00,70.6,70.605,70.599,70.603,11200000.0
2006-08-02 10:20:00,70.607,70.607,70.591,70.597,17600000.0
2006-08-02 10:21:00,70.587,70.612,70.584,70.612,16000000.0
2006-08-02 10:22:00,70.616,70.622,70.61,70.617,11200000.0
2006-08-02 10:23:00,70.625,70.629,70.62,70.623,11200000.0
2006-08-02 10:24:00,70.616,70.63,70.616,70.623,12800000.0
2006-08-02 10:25:00,70.627,70.632,70.617,70.632,11200000.0
2006-08-02 10:26:00,70.634,70.636,70.628,70.633,8000000.0
2006-08-02 10:27:00,70.629,70.635,70.628,70.634,11200000.0
2006-08-02 10:29:00,70.628,70.631,70.624,70.624,11200000.0
2006-08-02 10:30:00,70.628,70.641,70.628,70.641,8000000.0
2006-08-02 10:31:00,70.644,70.644,70.624,70.624,12800000.0
2006-08-02 10:32:00,70.623,70.627,70.62,70.625,17600000.0
2006-08-02 10:33:00,70.634,70.637,70.63,70.63,11200000.0
2006-08-02 10:34:00,70.608,70.608,70.585,70.585,11200000.0
2006-08-02 10:35:00,70.585,70.613,70.585,70.613,11200000.0
2006-08-02 10:36:00,70.604,70.608,70.6,70.608,11200000.0
2006-08-02 10:37:00,70.608,70.608,70.518,70.591,11600000.0
2006-08-02 10:38:00,70.589,70.6,70.58,70.589,12800000.0
2006-08-02 10:39:00,70.575,70.585,70.575,70.585,11200000.0
2006-08-02 10:40:00,70.581,70.581,70.563,70.563,16000000.0
2006-08-02 10:41:00,70.559,70.57,70.558,70.565,12800000.0
2006-08-02 10:42:00,70.568,70.568,70.515,70.515,11200000.0
2006-08-02 10:43:00,70.517,70.518,70.507,70.518,11200000.0
2006-08-02 10:44:00,70.516,70.538,70.516,70.538,12800000.0
2006-08-02 10:45:00,70.52,70.554,70.52,70.554,12800000.0
2006-08-02 10:46:00,70.56,70.564,70.56,70.564,12800000.0
2006-08-02 10:47:00,70.564,70.564,70.537,70.558,12800000.0
2006-08-02 10:48:00,70.557,70.567,70.557,70.567,12800000.0
2006-08-02 10:49:00,70.569,70.582,70.569,70.582,11200000.0
2006-08-02 10:50:00,70.57,70.576,70.555,70.555,16000000.0
2006-08-02 10:51:00,70.558,70.57,70.557,70.57,17600000.0
2006-08-02 10:53:00,70.571,70.579,70.556,70.559,11200000.0
2006-08-02 10:55:00,70.566,70.575,70.563,70.569,11200000.0
2006-08-02 10:56:00,70.578,70.586,70.578,70.584,17600000.0
2006-08-02 10:57:00,70.584,70.594,70.584,70.594,16000000.0
2006-08-02 10:58:00,70.594,70.601,70.503,70.601,12800000.0
2006-08-02 10:59:00,70.617,70.625,70.613,70.613,11200000.0
2006-08-02 11:00:00,70.62,70.626,70.617,70.624,12800000.0
2006-08-02 11:01:00,70.636,70.654,70.636,70.654,12200000.0
2006-08-02 11:02:00,70.708,70.72,70.697,70.697,16000000.0
2006-08-02 11:03:00,70.69,70.695,70.68,70.685,12800000.0
2006-08-02 11:04:00,70.698,70.703,70.687,70.697,14400000.0
2006-08-02 11:05:00,70.689,70.692,70.671,70.692,17600000.0
2006-08-02 11:06:00,70.694,70.694,70.677,70.683,17600000.0
2006-08-02 11:08:00,70.61,70.667,70.61,70.667,11200000.0
2006-08-02 11:09:00,70.673,70.685,70.672,70.685,17600000.0
2006-08-02 11:10:00,70.677,70.682,70.668,70.672,12800000.0
2006-08-02 11:11:00,70.677,70.683,70.673,70.68,10600000.0
2006-08-02 11:12:00,70.68,70.692,70.676,70.676,17600000.0
2006-08-02 11:13:00,70.697,70.704,70.683,70.701,14400000.0
2006-08-02 11:15:00,70.711,70.726,70.711,70.721,11200000.0
2006-08-02 11:16:00,70.723,70.732,70.723,70.727,12800000.0
2006-08-02 11:17:00,70.713,70.72,70.708,70.719,11200000.0
2006-08-02 11:18:00,70.718,70.725,70.715,70.725,12800000.0
2006-08-02 11:19:00,70.717,70.717,70.699,70.717,17600000.0
2006-08-02 11:20:00,70.719,70.732,70.715,70.732,12800000.0
2006-08-02 11:21:00,70.739,70.739,70.729,70.736,14400000.0
2006-08-02 11:22:00,70.734,70.743,70.731,70.743,12800000.0
2006-08-02 11:23:00,70.747,70.749,70.737,70.742,11200000.0
2006-08-02 11:25:00,70.741,70.757,70.738,70.745,17600000.0
2006-08-02 11:26:00,70.751,70.752,70.745,70.75,14400000.0
2006-08-02 11:27:00,70.747,70.758,70.734,70.758,11200000.0
2006-08-02 11:28:00,70.756,70.773,70.753,70.773,14400000.0
2006-08-02 11:29:00,70.79,70.809,70.79,70.802,14800000.0
2006-08-02 11:30:00,70.803,70.803,70.785,70.795,14400000.0
2006-08-02 11:31:00,70.786,70.786,70.775,70.778,11200000.0
2006-08-02 11:32:00,70.771,70.771,70.732,70.741,17600000.0
2006-08-02 11:33:00,70.741,70.741,70.723,70.723,12800000.0
2006-08-02 11:34:00,70.729,70.729,70.708,70.708,12800000.0
2006-08-02 11:35:00,70.703,70.703,70.683,70.683,11200000.0
2006-08-02 11:36:00,70.701,70.711,70.701,70.708,12800000.0
2006-08-02 11:37:00,70.707,70.711,70.703,70.703,11200000.0
2006-08-02 11:38:00,70.705,70.717,70.705,70.717,11200000.0
2006-08-02 11:39:00,70.732,70.737,70.722,70.724,11200000.0
2006-08-02 11:40:00,70.706,70.714,70.705,70.714,11200000.0
2006-08-02 11:41:00,70.707,70.713,70.697,70.709,16000000.0
2006-08-02 11:42:00,70.71,70.715,70.697,70.707,18000000.0
2006-08-02 11:44:00,70.705,70.705,70.688,70.69,11200000.0
2006-08-02 11:45:00,70.693,70.7,70.693,70.696,14400000.0
2006-08-02 11:46:00,70.7,70.707,70.696,70.707,11200000.0
2006-08-02 11:48:00,70.711,70.711,70.691,70.704,11200000.0
2006-08-02 11:49:00,70.699,70.711,70.699,70.706,12800000.0
2006-08-02 11:50:00,70.704,70.704,70.684,70.695,12800000.0
2006-08-02 11:51:00,70.721,70.731,70.721,70.725,11200000.0
2006-08-02 11:52:00,70.715,70.719,70.709,70.719,11200000.0
2006-08-02 11:53:00,70.725,70.736,70.715,70.736,16000000.0
2006-08-02 11:54:00,70.733,70.733,70.716,70.728,14400000.0
2006-08-02 11:55:00,70.729,70.744,70.68,70.744,11600000.0
2006-08-02 11:56:00,70.742,70.749,70.731,70.731,12800000.0
2006-08-02 11:57:00,70.724,70.724,70.714,70.721,12800000.0
2006-08-02 11:59:00,70.727,70.735,70.726,70.731,11200000.0
2006-08-02 12:00:00,70.738,70.743,70.738,70.742,11200000.0
2006-08-02 12:02:00,70.748,70.754,70.748,70.748,13800000.0
2006-08-02 12:03:00,70.754,70.763,70.745,70.761,11200000.0
2006-08-02 12:04:00,70.768,70.785,70.765,70.785,17600000.0
2006-08-02 12:05:00,70.792,70.81,70.792,70.81,17600000.0
2006-08-02 12:06:00,70.826,70.826,70.797,70.798,12800000.0
2006-08-02 12:07:00,70.813,70.834,70.813,70.834,11200000.0
2006-08-02 12:08:00,70.842,70.855,70.838,70.855,11200000.0
2006-08-02 12:09:00,70.861,70.865,70.853,70.853,14400000.0
2006-08-02 12:10:00,70.846,70.85,70.834,70.834,11200000.0
2006-08-02 12:11:00,70.847,70.858,70.847,70.853,12800000.0
2006-08-02 12:13:00,70.846,70.846,70.835,70.844,11200000.0
2006-08-02 12:17:00,70.849,70.852,70.788,70.842,17600000.0
2006-08-02 12:18:00,70.834,70.835,70.816,70.821,16000000.0
2006-08-02 12:19:00,70.811,70.818,70.799,70.818,12800000.0
2006-08-02 12:20:00,70.812,70.821,70.802,70.804,14400000.0
2006-08-02 12:21:00,70.8,70.817,70.794,70.817,10600000.0
2006-08-02 12:22:00,70.816,70.821,70.811,70.812,16000000.0
2006-08-02 12:23:00,70.808,70.821,70.805,70.821,14400000.0
2006-08-02 12:24:00,70.819,70.819,70.803,70.803,12800000.0
2006-08-02 12:25:00,70.81,70.81,70.801,70.801,11200000.0
2006-08-02 12:26:00,70.798,70.809,70.797,70.809,11200000.0
2006-08-02 12:27:00,70.81,70.811,70.804,70.811,11200000.0
2006-08-02 12:28:00,70.812,70.821,70.81,70.818,12800000.0
2006-08-02 12:29:00,70.816,70.829,70.815,70.829,17600000.0
2006-08-02 12:34:00,70.818,70.828,70.818,70.828,12800000.0
2006-08-02 12:35:00,70.829,70.834,70.821,70.824,11200000.0
2006-08-02 12:36:00,70.825,70.847,70.825,70.847,11200000.0
2006-08-02 12:37:00,70.843,70.844,70.833,70.839,11200000.0
2006-08-02 12:38:00,70.854,70.859,70.766,70.857,17600000.0
2006-08-02 12:39:00,70.843,70.852,70.841,70.841,16000000.0
2006-08-02 12:40:00,70.838,70.853,70.827,70.851,16000000.0
2006-08-02 12:41:00,70.862,70.862,70.839,70.839,12800000.0
2006-08-02 12:42:00,70.841,70.855,70.841,70.845,14400000.0
2006-08-02 12:43:00,70.849,70.859,70.848,70.853,12800000.0
2006-08-02 12:44:00,70.843,70.863,70.843,70.854,17600000.0
2006-08-02 12:45:00,70.86,70.86,70.844,70.857,16000000.0
2006-08-02 12:46:00,70.857,70.857,70.85,70.856,12800000.0
2006-08-02 12:47:00,70.86,70.893,70.857,70.893,12800000.0
2006-08-02 12:48:00,70.934,70.968,70.934,70.968,12800000.0
2006-08-02 12:49:00,70.942,70.942,70.909,70.909,16000000.0
2006-08-02 12:50:00,70.89,70.89,70.877,70.882,14400000.0
2006-08-02 12:51:00,70.889,70.9,70.889,70.892,11200000.0
2006-08-02 12:52:00,70.914,70.922,70.909,70.922,11200000.0
2006-08-02 12:53:00,70.912,70.918,70.893,70.893,11200000.0
2006-08-02 12:54:00,70.905,70.905,70.86,70.86,12800000.0
2006-08-02 12:55:00,70.868,70.908,70.868,70.908,16000000.0
2006-08-02 12:56:00,70.914,70.915,70.908,70.911,11200000.0
2006-08-02 12:57:00,70.905,70.91,70.901,70.901,11200000.0
2006-08-02 12:58:00,70.906,70.92,70.906,70.92,18000000.0
2006-08-02 12:59:00,70.919,70.927,70.916,70.917,16000000.0
2006-08-02 13:00:00,70.923,70.928,70.92,70.928,12800000.0
2006-08-02 13:01:00,70.918,70.925,70.914,70.917,14400000.0
2006-08-02 13:02:00,70.919,70.925,70.917,70.924,12800000.0
2006-08-02 13:04:00,70.898,70.898,70.84,70.84,11200000.0
2006-08-02 13:05:00,70.826,70.827,70.8,70.803,12800000.0
2006-08-02 13:06:00,70.821,70.821,70.819,70.819,3200000.0
2006-08-02 13:07:00,70.838,70.848,70.832,70.846,14400000.0
2006-08-02 13:08:00,70.873,70.873,70.849,70.859,17600000.0
2006-08-02 13:09:00,70.857,70.857,70.843,70.85,12200000.0
2006-08-02 13:12:00,70.858,70.858,70.845,70.845,12800000.0
2006-08-02 13:13:00,70.846,70.856,70.846,70.851,17600000.0
2006-08-02 13:14:00,70.857,70.857,70.842,70.842,12800000.0
2006-08-02 13:16:00,70.849,70.852,70.839,70.843,17600000.0
2006-08-02 13:18:00,70.842,70.852,70.84,70.841,11200000.0
2006-08-02 13:20:00,70.838,70.844,70.833,70.842,9600000.0
2006-08-02 13:21:00,70.851,70.857,70.844,70.844,11200000.0
2006-08-02 13:22:00,70.834,70.852,70.834,70.852,14400000.0
2006-08-02 13:23:00,70.842,70.842,70.833,70.835,12800000.0
2006-08-02 13:26:00,70.851,70.866,70.851,70.866,17600000.0
2006-08-02 13:27:00,70.879,70.9,70.873,70.9,12200000.0
2006-08-02 13:28:00,70.903,70.903,70.807,70.888,16000000.0
2006-08-02 13:33:00,70.868,70.876,70.868,70.876,19200000.0
2006-08-02 13:35:00,70.884,70.89,70.883,70.889,37200000.0
2006-08-02 13:36:00,70.885,70.885,70.848,70.848,17600000.0
2006-08-02 13:37:00,70.829,70.839,70.827,70.833,14400000.0
2006-08-02 13:38:00,70.82,70.821,70.81,70.816,33600000.0
2006-08-02 14:46:00,70.833,70.909,70.833,70.909,11200000.0
2006-08-02 14:47:00,70.919,70.923,70.912,70.923,16000000.0
2006-08-02 14:48:00,70.933,70.955,70.933,70.955,19600000.0
2006-08-02 14:49:00,70.971,70.976,70.965,70.976,31400000.0
2006-08-02 14:50:00,70.958,70.958,70.923,70.923,28800000.0
2006-08-02 14:51:00,70.94,70.946,70.927,70.927,32000000.0
2006-08-02 14:52:00,70.923,70.923,70.918,70.919,12800000.0
2006-08-02 14:53:00,70.927,70.927,70.913,70.913,17600000.0
2006-08-02 15:17:00,70.883,70.883,70.433,70.433,21800000.0
2006-08-02 15:20:00,70.627,70.778,70.627,70.778,24000000.0
2006-08-02 15:21:00,70.797,70.811,70.797,70.811,14400000.0
2006-08-02 15:22:00,70.816,70.822,70.801,70.801,12800000.0
2006-08-02 15:23:00,70.779,70.779,70.762,70.765,47400000.0
2006-08-02 15:24:00,70.751,70.751,70.702,70.702,25600000.0
2006-08-02 15:25:00,70.719,70.722,70.69,70.69,27200000.0
2006-08-02 15:26:00,70.71,70.715,70.7,70.7,40000000.0
2006-08-02 15:27:00,70.699,70.707,70.699,70.703,28800000.0
2006-08-02 15:28:00,70.709,70.718,70.702,70.702,70400000.0
2006-08-02 15:29:00,70.718,70.741,70.644,70.741,46400000.0
2006-08-02 15:30:00,70.657,70.8,70.657,70.663,115000000.0
2006-08-02 15:31:00,70.735,70.735,70.709,70.709,60800000.0
2006-08-02 15:32:00,70.688,70.722,70.675,70.722,30400000.0
2006-08-02 15:33:00,70.701,70.709,70.701,70.708,30400000.0
2006-08-02 15:34:00,70.738,70.761,70.738,70.753,22400000.0
2006-08-02 15:35:00,70.712,70.749,70.712,70.749,33600000.0
2006-08-02 15:36:00,70.731,70.731,70.694,70.708,32000000.0
2006-08-02 15:37:00,70.728,70.771,70.728,70.763,30400000.0
2006-08-02 15:38:00,70.765,70.768,70.759,70.759,59200000.0
2006-08-02 15:39:00,70.76,70.76,70.748,70.751,36800000.0
2006-08-02 15:40:00,70.767,70.774,70.761,70.767,35200000.0
2006-08-02 15:41:00,70.773,70.784,70.75,70.784,25600000.0
2006-08-02 15:42:00,70.813,70.834,70.731,70.731,43200000.0
2006-08-02 15:43:00,70.73,70.825,70.73,70.825,27200000.0
2006-08-02 15:44:00,70.809,70.865,70.809,70.851,12800000.0
2006-08-02 15:45:00,70.855,70.877,70.855,70.877,16000000.0
2006-08-02 15:46:00,70.87,70.876,70.848,70.876,14400000.0
2006-08-02 15:47:00,70.882,70.882,70.856,70.863,30400000.0
2006-08-02 15:48:00,70.865,70.865,70.852,70.853,27200000.0
2006-08-02 15:49:00,70.875,70.883,70.815,70.815,11200000.0
2006-08-02 15:50:00,70.805,70.825,70.805,70.825,11200000.0
2006-08-02 15:51:00,70.844,70.888,70.844,70.888,12800000.0
2006-08-02 15:52:00,70.904,70.904,70.893,70.893,20800000.0
2006-08-02 15:53:00,70.888,70.894,70.885,70.894,24000000.0
2006-08-02 15:54:00,70.903,70.909,70.903,70.905,28200000.0
2006-08-02 15:55:00,70.918,70.932,70.918,70.932,24000000.0
2006-08-02 15:56:00,70.94,70.958,70.94,70.953,51200000.0
2006-08-02 15:57:00,70.953,70.956,70.945,70.945,12800000.0
2006-08-02 15:58:00,70.95,70.96,70.919,70.919,19200000.0
2006-08-02 15:59:00,70.901,70.901,70.88,70.88,36800000.0
2006-08-02 16:00:00,70.872,70.893,70.872,70.893,51200000.0
2006-08-02 16:01:00,70.909,70.932,70.909,70.932,40400000.0
2006-08-02 16:02:00,70.94,70.942,70.924,70.924,11200000.0
2006-08-02 16:03:00,70.912,70.937,70.912,70.924,64000000.0
2006-08-02 16:04:00,70.938,70.956,70.938,70.956,44800000.0
2006-08-02 16:05:00,70.952,70.954,70.939,70.946,48000000.0
2006-08-02 16:06:00,70.955,70.959,70.948,70.953,35200000.0
2006-08-02 16:07:00,70.957,70.957,70.933,70.933,31400000.0
2006-08-02 16:08:00,70.928,70.945,70.928,70.942,44800000.0
2006-08-02 16:10:00,70.939,70.944,70.939,70.941,41600000.0
2006-08-02 16:11:00,70.942,70.942,70.926,70.927,14400000.0
2006-08-02 16:12:00,70.926,70.927,70.849,70.849,56000000.0
2006-08-02 16:13:00,70.877,70.918,70.877,70.918,11200000.0
2006-08-02 16:14:00,70.941,70.955,70.92,70.937,50000000.0
2006-08-02 16:15:00,70.946,70.949,70.94,70.944,59200000.0
2006-08-02 16:17:00,70.949,70.963,70.949,70.963,38400000.0
2006-08-02 16:18:00,70.954,70.954,70.931,70.941,11200000.0
2006-08-02 16:19:00,70.965,70.971,70.962,70.969,21800000.0
2006-08-02 16:20:00,70.955,70.955,70.936,70.936,11200000.0
2006-08-02 16:21:00,70.946,70.952,70.943,70.952,27200000.0
2006-08-02 16:22:00,70.955,70.964,70.948,70.952,41000000.0
2006-08-02 16:23:00,70.939,70.939,70.925,70.929,43200000.0
2006-08-02 16:24:00,70.93,70.93,70.916,70.919,17600000.0
2006-08-02 16:25:00,70.922,70.922,70.908,70.92,33600000.0
2006-08-02 16:26:00,70.926,70.926,70.907,70.908,17600000.0
2006-08-02 16:27:00,70.901,70.904,70.896,70.896,35200000.0
2006-08-02 16:28:00,70.889,70.901,70.887,70.901,27200000.0
2006-08-02 16:29:00,70.902,70.908,70.888,70.888,11200000.0
2006-08-02 16:30:00,70.887,70.891,70.836,70.836,11200000.0
2006-08-02 16:31:00,70.862,70.878,70.862,70.869,41600000.0
2006-08-02 16:32:00,70.874,70.874,70.863,70.865,12200000.0
2006-08-02 16:33:00,70.862,70.863,70.856,70.856,27200000.0
2006-08-02 16:34:00,70.863,70.867,70.842,70.842,35200000.0
2006-08-02 16:35:00,70.833,70.842,70.833,70.838,52800000.0
2006-08-02 16:36:00,70.838,70.847,70.835,70.847,51200000.0
2006-08-02 16:37:00,70.837,70.848,70.835,70.841,41000000.0
2006-08-02 16:38:00,70.842,70.847,70.836,70.846,40000000.0
2006-08-02 16:39:00,70.848,70.854,70.846,70.854,35200000.0
2006-08-02 16:40:00,70.844,70.85,70.832,70.841,56000000.0
2006-08-02 16:41:00,70.844,70.85,70.827,70.846,73000000.0
2006-08-02 16:42:00,70.871,70.875,70.853,70.863,54400000.0
2006-08-02 16:43:00,70.866,70.876,70.857,70.857,17600000.0
2006-08-02 16:44:00,70.858,70.858,70.845,70.855,11200000.0
2006-08-02 16:45:00,70.846,70.862,70.837,70.862,57600000.0
2006-08-02 16:46:00,70.867,70.867,70.857,70.857,11200000.0
2006-08-02 16:47:00,70.85,70.866,70.846,70.866,70800000.0
2006-08-02 16:48:00,70.855,70.871,70.854,70.871,52800000.0
2006-08-02 16:49:00,70.877,70.885,70.876,70.885,36800000.0
2006-08-02 16:50:00,70.886,70.891,70.878,70.881,75200000.0
2006-08-02 16:51:00,70.853,70.871,70.853,70.871,32000000.0
2006-08-02 16:52:00,70.878,70.89,70.878,70.89,46400000.0
2006-08-02 16:53:00,70.895,70.901,70.895,70.901,30400000.0
2006-08-02 16:54:00,70.911,70.945,70.911,70.945,11200000.0
2006-08-02 16:55:00,70.942,70.979,70.942,70.979,27200000.0
2006-08-02 16:56:00,70.998,71.007,70.994,71.007,36800000.0
2006-08-02 16:57:00,71.01,71.047,71.01,71.047,19200000.0
2006-08-02 16:58:00,71.063,71.092,71.063,71.083,12800000.0
2006-08-02 16:59:00,71.047,71.047,71.023,71.023,50600000.0
2006-08-02 17:00:00,71.058,71.068,71.055,71.057,49600000.0
2006-08-02 17:01:00,71.039,71.047,71.038,71.04,40000000.0
2006-08-02 17:02:00,71.045,71.072,71.045,71.072,33600000.0
2006-08-02 17:03:00,71.083,71.083,71.016,71.038,44800000.0
2006-08-02 17:04:00,71.029,71.029,71.0,71.0,41600000.0
2006-08-02 17:05:00,70.99,71.005,70.97,71.002,53800000.0
2006-08-02 17:06:00,71.011,71.015,71.005,71.005,59200000.0
2006-08-02 17:07:00,71.011,71.023,70.992,70.993,34600000.0
2006-08-02 17:08:00,70.996,71.032,70.996,71.023,68800000.0
2006-08-02 17:09:00,71.036,71.048,71.034,71.034,59200000.0
2006-08-02 17:10:00,71.028,71.032,71.004,71.016,25600000.0
2006-08-02 17:11:00,71.033,71.045,71.033,71.045,38400000.0
2006-08-02 17:12:00,71.055,71.066,71.051,71.054,25600000.0
2006-08-02 17:13:00,71.047,71.047,71.041,71.045,28800000.0
2006-08-02 17:14:00,71.05,71.069,71.05,71.055,22400000.0
2006-08-02 17:15:00,71.042,71.042,70.99,70.992,19200000.0
2006-08-02 17:16:00,70.997,70.997,70.982,70.982,17600000.0
2006-08-02 17:17:00,70.989,71.008,70.989,71.008,38400000.0
2006-08-02 17:18:00,71.026,71.028,71.015,71.015,57600000.0
2006-08-02 17:19:00,71.026,71.057,71.025,71.057,24000000.0
2006-08-02 17:20:00,71.054,71.054,71.044,71.044,16000000.0
2006-08-02 17:21:00,71.047,71.07,71.047,71.064,28800000.0
2006-08-02 17:22:00,71.068,71.087,71.068,71.087,19200000.0
2006-08-02 17:23:00,71.078,71.078,71.068,71.074,11200000.0
2006-08-02 17:24:00,71.066,71.066,71.05,71.062,12800000.0
2006-08-02 17:25:00,71.063,71.063,71.05,71.056,17600000.0
2006-08-02 17:26:00,71.062,71.091,71.062,71.09,12800000.0
2006-08-02 17:27:00,71.096,71.096,71.078,71.094,46400000.0
2006-08-02 17:28:00,71.076,71.089,71.076,71.084,12800000.0
2006-08-02 17:29:00,71.084,71.084,71.068,71.068,27200000.0
2006-08-02 17:30:00,71.053,71.063,71.047,71.047,17600000.0
2006-08-02 17:31:00,71.054,71.069,71.052,71.069,88000000.0
2006-08-02 17:32:00,71.057,71.057,71.034,71.04,52800000.0
2006-08-02 17:33:00,71.043,71.053,71.042,71.053,36800000.0
2006-08-02 17:34:00,71.057,71.059,71.05,71.054,64000000.0
2006-08-02 17:35:00,71.05,71.069,71.05,71.068,43200000.0
2006-08-02 17:36:00,71.084,71.095,71.084,71.085,33600000.0
2006-08-02 17:37:00,71.084,71.089,71.082,71.082,16400000.0
2006-08-02 17:38:00,71.078,71.079,71.061,71.061,35200000.0
2006-08-02 17:39:00,71.057,71.075,71.055,71.075,16000000.0
2006-08-02 17:40:00,71.078,71.08,71.073,71.073,75200000.0
2006-08-02 17:41:00,71.066,71.066,71.056,71.058,12800000.0
2006-08-02 17:42:00,71.064,71.064,71.052,71.053,4800000.0
2006-08-02 17:44:00,71.048,71.048,71.037,71.038,30400000.0
2006-08-02 17:45:00,71.036,71.043,71.036,71.041,30400000.0
2006-08-02 17:46:00,71.041,71.042,71.025,71.025,41600000.0
2006-08-02 17:47:00,71.053,71.053,71.042,71.042,57600000.0
2006-08-02 17:48:00,71.047,71.047,71.034,71.034,57600000.0
2006-08-02 17:49:00,71.024,71.024,71.012,71.016,46400000.0
2006-08-02 17:50:00,71.01,71.028,71.01,71.028,8000000.0
2006-08-02 17:51:00,71.03,71.036,71.026,71.027,49000000.0
2006-08-02 17:53:00,71.021,71.026,71.018,71.026,33600000.0
2006-08-02 17:54:00,71.032,71.032,71.02,71.028,38400000.0
2006-08-02 17:55:00,71.024,71.024,71.012,71.012,38800000.0
2006-08-02 17:57:00,71.006,71.014,71.004,71.013,36800000.0
2006-08-02 18:00:00,71.009,71.01,70.997,70.997,50600000.0
2006-08-02 18:01:00,71.002,71.002,70.991,71.001,31400000.0
2006-08-02 18:02:00,71.002,71.002,70.995,70.995,24000000.0
2006-08-02 18:03:00,70.975,70.975,70.962,70.962,36800000.0
2006-08-02 18:04:00,70.961,70.972,70.957,70.963,33600000.0
2006-08-02 18:05:00,70.962,70.976,70.962,70.971,12800000.0
2006-08-02 18:06:00,70.988,71.017,70.988,71.017,30400000.0
2006-08-02 18:07:00,71.015,71.019,71.01,71.019,11200000.0
2006-08-02 18:08:00,71.015,71.019,71.009,71.019,84800000.0
2006-08-02 18:09:00,71.025,71.033,71.024,71.024,33600000.0
2006-08-02 18:10:00,71.039,71.063,71.036,71.063,16000000.0
2006-08-02 18:11:00,71.057,71.057,71.036,71.036,12800000.0
2006-08-02 18:12:00,71.022,71.026,71.016,71.026,12800000.0
2006-08-02 18:13:00,71.035,71.052,71.035,71.052,27200000.0
2006-08-02 18:14:00,71.06,71.061,71.057,71.057,19200000.0
2006-08-02 18:15:00,71.05,71.05,71.043,71.049,30400000.0
2006-08-02 18:16:00,71.053,71.064,71.042,71.057,56000000.0
2006-08-02 18:17:00,71.054,71.066,71.052,71.06,42600000.0
2006-08-02 18:18:00,71.063,71.075,71.063,71.075,30400000.0
2006-08-02 18:20:00,71.081,71.084,71.065,71.065,43200000.0
2006-08-02 18:21:00,71.059,71.063,71.053,71.057,12800000.0
2006-08-02 18:22:00,71.058,71.072,71.058,71.072,33600000.0
2006-08-02 18:23:00,71.078,71.078,71.063,71.073,46400000.0
2006-08-02 18:24:00,71.08,71.08,71.048,71.065,52200000.0
2006-08-02 18:25:00,71.088,71.104,71.083,71.101,33600000.0
2006-08-02 18:26:00,71.092,71.108,71.092,71.101,12800000.0
2006-08-02 18:27:00,71.108,71.108,71.1,71.1,33600000.0
2006-08-02 18:28:00,71.098,71.105,71.086,71.086,12800000.0
2006-08-02 18:29:00,71.07,71.081,71.07,71.081,25600000.0
2006-08-02 18:30:00,71.081,71.081,71.064,71.073,36800000.0
2006-08-02 18:31:00,71.095,71.095,71.081,71.095,11200000.0
2006-08-02 18:32:00,71.084,71.084,71.067,71.067,69800000.0
2006-08-02 18:33:00,71.061,71.068,71.06,71.066,32000000.0
2006-08-02 18:34:00,71.064,71.069,71.062,71.062,19200000.0
2006-08-02 18:35:00,71.042,71.042,71.02,71.021,43200000.0
2006-08-02 18:36:00,71.026,71.035,71.026,71.031,11200000.0
2006-08-02 18:37:00,71.018,71.03,71.017,71.03,36800000.0
2006-08-02 18:38:00,71.043,71.056,71.043,71.054,49600000.0
2006-08-02 18:40:00,71.053,71.053,71.038,71.052,65400000.0
2006-08-02 18:41:00,71.043,71.053,71.033,71.033,72000000.0
2006-08-02 18:42:00,71.047,71.047,71.034,71.044,78400000.0
2006-08-02 18:43:00,71.044,71.048,71.032,71.032,50000000.0
2006-08-02 18:44:00,71.031,71.039,71.031,71.039,30400000.0
2006-08-02 18:47:00,71.042,71.056,71.042,71.055,14400000.0
2006-08-02 18:48:00,71.06,71.065,71.058,71.061,28800000.0
2006-08-02 18:50:00,71.052,71.06,71.045,71.045,45800000.0
2006-08-02 18:52:00,71.058,71.068,71.058,71.062,19200000.0
2006-08-02 18:54:00,71.065,71.082,71.065,71.082,19200000.0
2006-08-02 18:55:00,71.08,71.082,71.07,71.081,22400000.0
2006-08-02 18:56:00,71.08,71.08,71.059,71.059,16000000.0
2006-08-02 18:57:00,71.061,71.068,71.061,71.064,19200000.0
2006-08-02 18:58:00,71.063,71.066,71.061,71.063,31400000.0
2006-08-02 18:59:00,71.062,71.07,71.062,71.068,32000000.0
2006-08-02 19:00:00,71.065,71.067,71.058,71.064,14400000.0
2006-08-02 19:01:00,71.067,71.067,71.056,71.056,11200000.0
2006-08-02 19:02:00,71.063,71.068,71.054,71.054,43200000.0
2006-08-02 19:03:00,71.071,71.074,71.069,71.074,14400000.0
2006-08-02 19:06:00,71.057,71.057,71.042,71.045,56000000.0
2006-08-02 19:07:00,71.043,71.055,71.042,71.049,34600000.0
2006-08-02 19:08:00,71.057,71.057,71.044,71.049,22400000.0
2006-08-02 19:09:00,71.057,71.083,71.057,71.08,12800000.0
2006-08-02 19:10:00,71.084,71.087,71.08,71.087,17600000.0
2006-08-02 19:11:00,71.081,71.081,71.074,71.074,17600000.0
2006-08-02 19:12:00,71.062,71.062,71.045,71.045,24000000.0
2006-08-02 19:13:00,71.052,71.066,71.052,71.066,16000000.0
2006-08-02 19:14:00,71.067,71.067,71.056,71.06,12800000.0
2006-08-02 19:15:00,71.071,71.08,71.061,71.068,16000000.0
2006-08-02 19:16:00,71.075,71.075,71.054,71.067,12800000.0
2006-08-02 19:17:00,71.072,71.075,71.067,71.075,14400000.0
2006-08-02 19:19:00,71.073,71.079,71.069,71.079,11200000.0
2006-08-02 19:21:00,71.059,71.062,71.055,71.055,17000000.0
2006-08-02 19:22:00,71.062,71.063,71.052,71.06,14400000.0
2006-08-02 19:27:00,71.053,71.066,71.051,71.066,14400000.0
2006-08-02 19:33:00,71.072,71.075,71.07,71.075,13200000.0
2006-08-02 19:34:00,71.069,71.078,71.065,71.065,12800000.0
2006-08-02 19:35:00,71.058,71.06,71.047,71.051,17600000.0
2006-08-02 19:36:00,71.052,71.057,71.048,71.055,16000000.0
2006-08-02 19:41:00,71.047,71.047,71.035,71.037,11200000.0
2006-08-02 19:42:00,71.036,71.048,71.036,71.04,11200000.0
2006-08-02 19:43:00,71.041,71.051,71.041,71.05,11200000.0
2006-08-02 19:47:00,71.049,71.061,71.047,71.061,9600000.0
2006-08-02 19:48:00,71.066,71.066,71.043,71.05,12800000.0
2006-08-02 19:49:00,71.048,71.052,71.045,71.045,30400000.0
2006-08-02 19:50:00,71.041,71.054,71.037,71.054,12800000.0
2006-08-02 19:51:00,71.054,71.057,71.05,71.052,12800000.0
2006-08-02 19:55:00,71.051,71.051,71.045,71.046,11200000.0
2006-08-02 20:00:00,71.049,71.052,71.042,71.046,17600000.0
2006-08-02 20:01:00,71.044,71.051,71.044,71.044,12800000.0
2006-08-02 20:02:00,71.043,71.043,71.035,71.035,17600000.0
2006-08-02 20:03:00,71.031,71.042,71.029,71.042,16000000.0
2006-08-02 20:06:00,71.045,71.048,71.041,71.041,11200000.0
2006-08-02 20:09:00,71.045,71.045,71.035,71.035,11200000.0
2006-08-02 20:10:00,71.02,71.043,71.02,71.043,14400000.0
2006-08-02 20:13:00,71.044,71.047,71.041,71.042,11200000.0
2006-08-02 20:14:00,71.036,71.037,70.974,71.031,14400000.0
2006-08-02 20:15:00,71.041,71.051,71.036,71.048,11200000.0
2006-08-02 20:16:00,71.046,71.046,71.031,71.033,28800000.0
2006-08-02 20:17:00,71.034,71.045,71.032,71.045,33600000.0
2006-08-02 20:18:00,71.055,71.055,71.046,71.051,11200000.0
2006-08-02 20:19:00,71.049,71.053,71.049,71.051,11200000.0
2006-08-02 20:22:00,71.042,71.056,71.042,71.045,14400000.0
2006-08-02 20:23:00,71.041,71.045,71.033,71.039,12200000.0
2006-08-02 20:24:00,71.043,71.052,71.043,71.046,15800000.0
2006-08-02 20:27:00,71.043,71.043,71.032,71.036,16000000.0
2006-08-02 20:29:00,71.042,71.09,71.042,71.089,12200000.0
2006-08-02 20:30:00,71.08,71.08,71.069,71.072,27200000.0
2006-08-02 20:31:00,71.08,71.084,71.073,71.076,11200000.0
2006-08-02 20:32:00,71.075,71.075,71.073,71.073,3200000.0
2006-08-02 20:34:00,71.074,71.074,71.058,71.071,11200000.0
2006-08-02 20:37:00,71.083,71.083,71.075,71.076,8000000.0
2006-08-02 20:38:00,71.064,71.091,71.064,71.079,12800000.0
2006-08-02 20:39:00,71.094,71.094,71.077,71.077,11200000.0
2006-08-02 20:43:00,71.074,71.08,71.072,71.073,14400000.0
2006-08-02 20:44:00,71.081,71.084,71.078,71.084,8000000.0
2006-08-02 20:46:00,71.084,71.085,71.074,71.074,14400000.0
2006-08-02 20:47:00,71.076,71.078,71.063,71.078,12800000.0
2006-08-02 20:52:00,71.074,71.077,71.069,71.069,11200000.0
2006-08-02 20:54:00,71.072,71.072,71.057,71.057,14400000.0
2006-08-02 20:55:00,71.05,71.051,71.033,71.051,11200000.0
2006-08-02 20:58:00,71.049,71.052,71.043,71.052,11200000.0
2006-08-02 20:59:00,71.054,71.058,71.054,71.057,11200000.0
2006-08-02 21:00:00,71.061,71.065,71.049,71.065,17600000.0
2006-08-02 21:01:00,71.061,71.07,71.06,71.064,11200000.0
2006-08-02 21:02:00,71.067,71.076,71.067,71.068,16000000.0
2006-08-02 21:03:00,71.08,71.084,71.079,71.084,11200000.0
2006-08-02 21:07:00,71.083,71.083,71.067,71.076,14400000.0
2006-08-02 21:08:00,71.077,71.077,71.069,71.074,16000000.0
2006-08-02 21:12:00,71.07,71.072,71.067,71.069,12800000.0
2006-08-02 21:13:00,71.067,71.068,71.049,71.064,15400000.0
2006-08-02 21:16:00,71.071,71.071,71.065,71.065,9000000.0
2006-08-02 21:17:00,71.061,71.072,71.061,71.064,12800000.0
2006-08-02 21:18:00,71.074,71.077,70.988,71.075,12800000.0
2006-08-02 21:19:00,71.074,71.083,71.067,71.08,17600000.0
2006-08-02 21:20:00,71.066,71.092,71.066,71.079,14400000.0
2006-08-02 21:22:00,71.08,71.089,71.074,71.089,12800000.0
2006-08-02 21:23:00,71.075,71.088,71.075,71.088,11200000.0
2006-08-02 21:24:00,71.088,71.089,71.078,71.078,11200000.0
2006-08-02 21:25:00,71.091,71.103,71.091,71.099,11200000.0
2006-08-02 21:26:00,71.103,71.103,71.099,71.099,11200000.0
2006-08-02 21:28:00,71.095,71.095,71.078,71.088,11200000.0
2006-08-02 21:32:00,71.103,71.103,71.092,71.095,14400000.0
2006-08-02 21:33:00,71.084,71.1,71.084,71.1,11200000.0
2006-08-02 21:35:00,71.091,71.094,71.086,71.086,12800000.0
2006-08-02 21:37:00,71.078,71.092,71.078,71.079,16000000.0
2006-08-02 21:38:00,71.091,71.135,70.999,70.999,12800000.0
2006-08-02 21:39:00,71.077,71.077,71.065,71.074,12800000.0
2006-08-02 21:40:00,71.078,71.083,71.072,71.083,11200000.0
2006-08-02 21:41:00,71.083,71.091,71.079,71.082,12800000.0
2006-08-02 21:42:00,71.094,71.098,71.077,71.095,14400000.0
2006-08-02 21:43:00,71.101,71.108,71.096,71.099,14400000.0
2006-08-02 21:44:00,71.098,71.107,71.095,71.107,12800000.0
2006-08-02 21:45:00,71.112,71.115,71.104,71.107,17600000.0
2006-08-02 21:47:00,71.105,71.107,71.102,71.106,11200000.0
2006-08-02 21:48:00,71.112,71.129,71.111,71.129,16000000.0
2006-08-02 21:49:00,71.124,71.137,71.124,71.137,11200000.0
2006-08-02 21:50:00,71.132,71.132,71.111,71.126,12800000.0
2006-08-02 21:51:00,71.137,71.139,71.131,71.131,17600000.0
2006-08-02 21:52:00,71.132,71.137,71.129,71.129,11200000.0
2006-08-02 21:54:00,71.122,71.126,71.12,71.123,11200000.0
2006-08-02 21:56:00,71.127,71.127,71.117,71.117,12800000.0
2006-08-02 21:57:00,71.124,71.125,71.119,71.119,17600000.0
2006-08-02 21:58:00,71.114,71.122,71.113,71.115,17600000.0
2006-08-02 21:59:00,71.118,71.118,71.1,71.1,12800000.0
2006-08-02 22:00:00,71.111,71.117,71.108,71.108,17600000.0
2006-08-02 22:01:00,71.114,71.119,71.108,71.117,11200000.0
2006-08-02 22:03:00,71.109,71.114,71.109,71.114,17600000.0
2006-08-02 22:04:00,71.118,71.118,71.107,71.116,16400000.0
2006-08-02 22:05:00,71.117,71.123,71.114,71.114,11200000.0
2006-08-02 22:07:00,71.108,71.108,71.103,71.103,16000000.0
2006-08-02 22:10:00,71.115,71.132,71.115,71.132,12800000.0
2006-08-02 22:11:00,71.14,71.143,71.137,71.143,8000000.0
2006-08-02 22:12:00,71.145,71.146,71.14,71.146,12800000.0
2006-08-02 22:13:00,71.133,71.15,71.131,71.15,12800000.0
2006-08-02 22:14:00,71.15,71.152,71.143,71.145,12800000.0
2006-08-02 22:15:00,71.14,71.145,71.138,71.145,14400000.0
2006-08-02 22:16:00,71.15,71.158,71.147,71.149,12800000.0
2006-08-02 22:17:00,71.14,71.146,71.137,71.137,12800000.0
2006-08-02 22:18:00,71.139,71.142,71.137,71.137,16000000.0
2006-08-02 22:19:00,71.137,71.139,71.13,71.13,14400000.0
2006-08-02 22:20:00,71.134,71.151,71.134,71.151,12800000.0
2006-08-02 22:23:00,71.15,71.15,71.141,71.145,12800000.0
2006-08-02 22:24:00,71.144,71.146,71.14,71.14,11200000.0
2006-08-02 22:25:00,71.149,71.15,71.144,71.148,9600000.0
2006-08-02 22:26:00,71.136,71.148,71.136,71.137,17600000.0
2006-08-02 22:27:00,71.136,71.143,71.136,71.136,12800000.0
2006-08-02 22:28:00,71.138,71.14,71.119,71.121,12800000.0
2006-08-02 22:29:00,71.126,71.134,71.122,71.126,16000000.0
2006-08-02 22:34:00,71.133,71.143,71.123,71.123,11200000.0
2006-08-02 22:35:00,71.13,71.143,71.13,71.143,12800000.0
2006-08-02 22:37:00,71.141,71.144,71.14,71.142,25600000.0
2006-08-02 22:38:00,71.152,71.152,71.138,71.148,17600000.0
2006-08-02 22:39:00,71.148,71.156,71.148,71.153,12800000.0
2006-08-02 22:40:00,71.147,71.152,71.145,71.147,11200000.0
2006-08-02 22:43:00,71.127,71.146,71.123,71.146,16000000.0
2006-08-02 22:45:00,71.142,71.142,71.129,71.137,15400000.0
2006-08-02 22:46:00,71.149,71.151,71.143,71.15,11200000.0
2006-08-02 22:48:00,71.145,71.148,71.145,71.147,8000000.0
2006-08-02 22:49:00,71.143,71.143,71.14,71.14,12800000.0
2006-08-02 22:51:00,71.144,71.147,71.14,71.141,11200000.0
2006-08-02 22:53:00,71.136,71.138,71.133,71.135,11200000.0
2006-08-02 22:54:00,71.13,71.134,71.121,71.134,11200000.0
2006-08-02 22:57:00,71.136,71.139,71.131,71.134,17000000.0
2006-08-02 22:58:00,71.138,71.143,71.138,71.143,3200000.0
2006-08-02 23:30:00,71.147,71.148,71.132,71.132,14400000.0
2006-08-02 23:31:00,71.14,71.148,71.136,71.14,12800000.0
2006-08-02 23:32:00,71.212,71.28,71.212,71.272,17000000.0
2006-08-02 23:34:00,71.281,71.288,71.278,71.287,16000000.0
2006-08-02 23:35:00,71.272,71.28,71.266,71.28,16000000.0
2006-08-02 23:36:00,71.277,71.28,71.272,71.278,12800000.0
2006-08-02 23:38:00,71.279,71.292,71.279,71.285,11200000.0
2006-08-02 23:40:00,71.275,71.289,71.269,71.286,35200000.0
2006-08-02 23:41:00,71.293,71.297,71.29,71.295,12800000.0
2006-08-02 23:42:00,71.297,71.302,71.297,71.3,6400000.0
2006-08-02 23:43:00,71.292,71.297,71.279,71.279,10600000.0
2006-08-02 23:44:00,71.274,71.274,71.26,71.26,16400000.0
2006-08-02 23:45:00,71.252,71.262,71.248,71.262,11200000.0
2006-08-02 23:49:00,71.259,71.261,71.249,71.257,12800000.0
2006-08-02 23:52:00,71.246,71.247,71.234,71.24,12800000.0
2006-08-02 23:53:00,71.237,71.25,71.237,71.249,11200000.0
2006-08-02 23:55:00,71.239,71.253,71.239,71.253,14400000.0
2006-08-02 23:57:00,71.244,71.246,71.238,71.241,16000000.0
2006-08-03 00:01:00,71.237,71.238,71.228,71.236,12800000.0
2006-08-03 00:02:00,71.248,71.248,71.23,71.23,12800000.0
2006-08-03 00:03:00,71.224,71.236,71.224,71.232,10600000.0
2006-08-03 00:04:00,71.215,71.239,71.215,71.234,11200000.0
2006-08-03 00:07:00,71.24,71.243,71.238,71.238,8000000.0
2006-08-03 00:09:00,71.233,71.239,71.219,71.235,11200000.0
2006-08-03 00:10:00,71.237,71.238,71.222,71.228,12800000.0
2006-08-03 00:11:00,71.227,71.229,71.222,71.228,12800000.0
2006-08-03 00:12:00,71.235,71.235,71.227,71.232,8000000.0
2006-08-03 00:13:00,71.216,71.216,71.206,71.212,11200000.0
2006-08-03 00:14:00,71.206,71.206,71.197,71.2,14400000.0
2006-08-03 00:15:00,71.204,71.204,71.182,71.194,14400000.0
2006-08-03 00:16:00,71.191,71.191,71.186,71.189,13200000.0
2006-08-03 00:17:00,71.208,71.215,71.202,71.204,16000000.0
2006-08-03 00:18:00,71.196,71.196,71.187,71.187,9600000.0
2006-08-03 00:19:00,71.179,71.189,71.179,71.188,12800000.0
2006-08-03 00:20:00,71.179,71.185,71.179,71.183,17600000.0
2006-08-03 00:23:00,71.198,71.198,71.187,71.187,12800000.0
2006-08-03 00:28:00,71.196,71.207,71.194,71.204,32000000.0
2006-08-03 00:32:00,71.22,71.228,71.211,71.214,12800000.0
2006-08-03 00:33:00,71.21,71.215,71.201,71.208,12800000.0
2006-08-03 00:34:00,71.222,71.222,71.211,71.218,19200000.0
2006-08-03 00:35:00,71.22,71.227,71.218,71.218,12800000.0
2006-08-03 00:36:00,71.221,71.225,71.212,71.222,12800000.0
2006-08-03 00:37:00,71.211,71.213,71.204,71.213,12800000.0
2006-08-03 00:38:00,71.209,71.218,71.209,71.218,12800000.0
2006-08-03 00:41:00,71.224,71.235,71.222,71.235,15400000.0
2006-08-03 00:42:00,71.222,71.241,71.222,71.233,12800000.0
2006-08-03 00:44:00,71.223,71.23,71.208,71.224,17600000.0
2006-08-03 00:46:00,71.22,71.222,71.214,71.214,14400000.0
2006-08-03 00:48:00,71.227,71.239,71.219,71.219,12800000.0
2006-08-03 00:49:00,71.222,71.227,71.217,71.217,11200000.0
2006-08-03 00:51:00,71.228,71.228,71.205,71.22,11200000.0
2006-08-03 00:52:00,71.212,71.224,71.212,71.213,11200000.0
2006-08-03 00:53:00,71.228,71.237,71.227,71.237,11200000.0
2006-08-03 00:54:00,71.234,71.246,71.234,71.236,18000000.0
2006-08-03 00:55:00,71.233,71.24,71.233,71.238,12800000.0
2006-08-03 00:56:00,71.243,71.25,71.241,71.241,12800000.0
2006-08-03 00:57:00,71.249,71.253,71.246,71.246,12800000.0
2006-08-03 00:59:00,71.246,71.248,71.236,71.241,11200000.0
2006-08-03 01:00:00,71.244,71.252,71.238,71.245,16000000.0
2006-08-03 01:02:00,71.229,71.236,71.228,71.236,8000000.0
2006-08-03 01:03:00,71.234,71.243,71.234,71.241,11200000.0
2006-08-03 01:04:00,71.26,71.26,71.245,71.246,12800000.0
2006-08-03 01:05:00,71.255,71.255,71.235,71.247,11200000.0
2006-08-03 01:06:00,71.248,71.25,71.188,71.249,12800000.0
2006-08-03 01:07:00,71.25,71.25,71.24,71.245,12800000.0
2006-08-03 01:08:00,71.244,71.249,71.238,71.238,16000000.0
2006-08-03 01:09:00,71.238,71.268,71.238,71.268,17600000.0
2006-08-03 01:10:00,71.269,71.269,71.252,71.256,16000000.0
2006-08-03 01:11:00,71.258,71.267,71.258,71.261,11200000.0
2006-08-03 01:14:00,71.269,71.31,71.269,71.31,16000000.0
2006-08-03 01:15:00,71.359,71.377,71.346,71.346,12800000.0
2006-08-03 01:16:00,71.348,71.348,71.322,71.322,25600000.0
2006-08-03 01:17:00,71.321,71.324,71.312,71.321,11200000.0
2006-08-03 01:18:00,71.321,71.321,71.307,71.318,12800000.0
2006-08-03 01:19:00,71.327,71.341,71.326,71.331,16000000.0
2006-08-03 01:20:00,71.319,71.322,71.316,71.319,11200000.0
2006-08-03 01:21:00,71.322,71.322,71.311,71.311,12800000.0
2006-08-03 01:23:00,71.313,71.321,71.312,71.321,11200000.0
2006-08-03 01:24:00,71.327,71.333,71.319,71.333,12800000.0
2006-08-03 01:25:00,71.332,71.333,71.312,71.323,12800000.0
2006-08-03 01:26:00,71.334,71.334,71.324,71.325,11200000.0
2006-08-03 01:28:00,71.328,71.328,71.316,71.316,17600000.0
2006-08-03 01:29:00,71.307,71.31,71.293,71.304,17600000.0
2006-08-03 01:30:00,71.3,71.3,71.277,71.277,11200000.0
2006-08-03 01:31:00,71.277,71.284,71.274,71.284,11200000.0
2006-08-03 01:32:00,71.293,71.295,71.285,71.289,12800000.0
2006-08-03 01:33:00,71.3,71.315,71.286,71.297,11200000.0
2006-08-03 01:35:00,71.288,71.288,71.272,71.286,14400000.0
2006-08-03 01:36:00,71.296,71.303,71.292,71.296,11200000.0
2006-08-03 01:38:00,71.306,71.314,71.297,71.311,17600000.0
2006-08-03 01:39:00,71.311,71.325,71.308,71.308,14400000.0
2006-08-03 01:40:00,71.289,71.3,71.285,71.299,11200000.0
2006-08-03 01:42:00,71.293,71.295,71.281,71.281,11200000.0
2006-08-03 01:43:00,71.282,71.289,71.282,71.289,11200000.0
2006-08-03 01:44:00,71.292,71.292,71.278,71.291,12800000.0
2006-08-03 01:45:00,71.287,71.289,71.276,71.287,16000000.0
2006-08-03 01:46:00,71.282,71.299,71.282,71.295,16000000.0
2006-08-03 01:49:00,71.28,71.28,71.26,71.26,16000000.0
2006-08-03 01:50:00,71.261,71.266,71.256,71.266,14400000.0
2006-08-03 01:51:00,71.269,71.269,71.26,71.265,11200000.0
2006-08-03 01:52:00,71.269,71.274,71.268,71.274,20200000.0
2006-08-03 01:53:00,71.276,71.276,71.262,71.266,13800000.0
2006-08-03 01:54:00,71.271,71.271,71.26,71.26,8000000.0
2006-08-03 01:56:00,71.256,71.26,71.254,71.257,12800000.0
2006-08-03 01:57:00,71.258,71.269,71.257,71.269,11200000.0
2006-08-03 01:58:00,71.27,71.272,71.264,71.272,11200000.0
2006-08-03 02:00:00,71.27,71.27,71.256,71.267,11200000.0
2006-08-03 02:01:00,71.271,71.271,71.255,71.27,17600000.0
2006-08-03 02:03:00,71.259,71.267,71.247,71.251,16000000.0
2006-08-03 02:04:00,71.255,71.255,71.244,71.248,12800000.0
2006-08-03 02:05:00,71.251,71.255,71.245,71.254,12800000.0
2006-08-03 02:07:00,71.252,71.255,71.244,71.244,12800000.0
2006-08-03 02:08:00,71.252,71.257,71.246,71.257,17600000.0
2006-08-03 02:09:00,71.245,71.245,71.23,71.243,16000000.0
2006-08-03 02:10:00,71.244,71.253,71.244,71.249,9600000.0
2006-08-03 02:11:00,71.261,71.264,71.249,71.262,12800000.0
2006-08-03 02:12:00,71.261,71.268,71.257,71.257,11200000.0
2006-08-03 02:13:00,71.259,71.274,71.259,71.271,11200000.0
2006-08-03 02:14:00,71.268,71.268,71.26,71.26,11200000.0
2006-08-03 02:16:00,71.272,71.29,71.218,71.29,9600000.0
2006-08-03 02:17:00,71.289,71.289,71.278,71.281,11200000.0
2006-08-03 02:18:00,71.278,71.29,71.278,71.29,12800000.0
2006-08-03 02:19:00,71.291,71.308,71.291,71.308,12800000.0
2006-08-03 02:20:00,71.3,71.314,71.3,71.314,8000000.0
2006-08-03 02:21:00,71.313,71.317,71.3,71.301,17600000.0
2006-08-03 02:22:00,71.303,71.311,71.301,71.309,12800000.0
2006-08-03 02:23:00,71.321,71.327,71.311,71.322,12800000.0
2006-08-03 02:24:00,71.318,71.332,71.236,71.327,11200000.0
2006-08-03 02:25:00,71.326,71.342,71.326,71.326,17600000.0
2006-08-03 02:26:00,71.321,71.326,71.31,71.325,17600000.0
2006-08-03 02:27:00,71.317,71.331,71.315,71.331,17600000.0
2006-08-03 02:28:00,71.322,71.331,71.321,71.326,14400000.0
2006-08-03 02:29:00,71.318,71.318,71.304,71.315,11200000.0
2006-08-03 02:30:00,71.312,71.32,71.312,71.315,11200000.0
2006-08-03 02:31:00,71.316,71.324,71.308,71.318,17600000.0
2006-08-03 02:32:00,71.322,71.322,71.299,71.304,11200000.0
2006-08-03 02:33:00,71.308,71.333,71.307,71.333,11200000.0
2006-08-03 02:34:00,71.334,71.334,71.313,71.313,14400000.0
2006-08-03 02:35:00,71.33,71.33,71.321,71.321,12800000.0
2006-08-03 02:36:00,71.335,71.34,71.335,71.339,12800000.0
2006-08-03 02:37:00,71.354,71.354,71.32,71.32,12800000.0
2006-08-03 02:38:00,71.333,71.338,71.329,71.333,12800000.0
2006-08-03 02:39:00,71.329,71.329,71.321,71.323,16000000.0
2006-08-03 02:40:00,71.324,71.324,71.302,71.302,12800000.0
2006-08-03 02:41:00,71.315,71.32,71.311,71.32,11200000.0
2006-08-03 02:42:00,71.323,71.348,71.323,71.344,12800000.0
2006-08-03 02:43:00,71.337,71.34,71.332,71.336,11200000.0
2006-08-03 02:44:00,71.333,71.338,71.327,71.338,12800000.0
2006-08-03 02:45:00,71.34,71.34,71.335,71.337,11200000.0
2006-08-03 02:46:00,71.334,71.334,71.32,71.327,12200000.0
2006-08-03 02:47:00,71.324,71.325,71.315,71.316,13200000.0
2006-08-03 02:48:00,71.315,71.32,71.309,71.309,14400000.0
2006-08-03 02:49:00,71.299,71.299,71.289,71.298,17600000.0
2006-08-03 02:50:00,71.311,71.311,71.301,71.302,11200000.0
2006-08-03 02:51:00,71.301,71.316,71.294,71.316,11200000.0
2006-08-03 02:52:00,71.312,71.312,71.244,71.3,11200000.0
2006-08-03 02:53:00,71.297,71.303,71.292,71.297,11200000.0
2006-08-03 02:54:00,71.206,71.297,71.206,71.297,11200000.0
2006-08-03 02:55:00,71.303,71.306,71.301,71.306,11200000.0
2006-08-03 02:56:00,71.305,71.31,71.304,71.31,11200000.0
2006-08-03 02:58:00,71.304,71.313,71.294,71.31,8000000.0
2006-08-03 02:59:00,71.311,71.314,71.304,71.314,11200000.0
2006-08-03 03:00:00,71.3,71.3,71.2,71.2,11200000.0
2006-08-03 03:01:00,71.296,71.302,71.285,71.293,11200000.0
2006-08-03 03:02:00,71.299,71.3,71.291,71.291,11200000.0
2006-08-03 03:03:00,71.297,71.304,71.293,71.304,14400000.0
2006-08-03 03:04:00,71.296,71.299,71.292,71.299,11200000.0
2006-08-03 03:06:00,71.298,71.304,71.294,71.304,16000000.0
2006-08-03 03:07:00,71.295,71.299,71.289,71.293,14400000.0
2006-08-03 03:08:00,71.3,71.309,71.287,71.303,11200000.0
2006-08-03 03:09:00,71.311,71.32,71.31,71.32,11200000.0
2006-08-03 03:10:00,71.323,71.341,71.323,71.337,16000000.0
2006-08-03 03:11:00,71.334,71.345,71.333,71.333,11200000.0
2006-08-03 03:12:00,71.331,71.357,71.331,71.343,18000000.0
2006-08-03 03:13:00,71.363,71.368,71.362,71.368,16000000.0
2006-08-03 03:14:00,71.359,71.361,71.351,71.361,11200000.0
2006-08-03 03:15:00,71.371,71.371,71.365,71.368,17600000.0
2006-08-03 03:16:00,71.364,71.373,71.36,71.37,14400000.0
2006-08-03 03:17:00,71.369,71.387,71.367,71.387,11200000.0
2006-08-03 03:18:00,71.381,71.382,71.371,71.381,12800000.0
2006-08-03 03:19:00,71.378,71.38,71.371,71.371,12800000.0
2006-08-03 03:20:00,71.368,71.368,71.36,71.367,12800000.0
2006-08-03 03:21:00,71.363,71.366,71.35,71.366,14400000.0
2006-08-03 03:22:00,71.368,71.368,71.358,71.358,10600000.0
2006-08-03 03:23:00,71.362,71.363,71.345,71.345,9600000.0
2006-08-03 03:24:00,71.327,71.343,71.325,71.343,9600000.0
2006-08-03 03:25:00,71.33,71.33,71.322,71.322,17600000.0
2006-08-03 03:26:00,71.319,71.319,71.304,71.304,12800000.0
2006-08-03 03:27:00,71.324,71.337,71.324,71.327,14400000.0
2006-08-03 03:28:00,71.325,71.325,71.307,71.307,11200000.0
2006-08-03 03:29:00,71.289,71.298,71.278,71.298,12800000.0
2006-08-03 03:30:00,71.305,71.324,71.245,71.321,17600000.0
2006-08-03 03:31:00,71.335,71.335,71.323,71.332,12800000.0
2006-08-03 03:32:00,71.326,71.326,71.318,71.318,8000000.0
2006-08-03 03:33:00,71.305,71.305,71.296,71.296,11200000.0
2006-08-03 03:34:00,71.297,71.297,71.278,71.279,11200000.0
2006-08-03 03:35:00,71.292,71.299,71.286,71.294,17600000.0
2006-08-03 03:36:00,71.305,71.305,71.289,71.289,11200000.0
2006-08-03 03:37:00,71.284,71.304,71.284,71.304,17000000.0
2006-08-03 03:38:00,71.293,71.311,71.293,71.311,12800000.0
2006-08-03 03:39:00,71.303,71.31,71.244,71.31,14400000.0
2006-08-03 03:40:00,71.305,71.305,71.294,71.294,12800000.0
2006-08-03 03:41:00,71.287,71.287,71.271,71.271,11200000.0
2006-08-03 03:42:00,71.256,71.256,71.246,71.246,12800000.0
2006-08-03 03:43:00,71.239,71.255,71.233,71.255,11200000.0
2006-08-03 03:44:00,71.253,71.259,71.243,71.259,12800000.0
2006-08-03 03:45:00,71.257,71.265,71.257,71.264,11200000.0
2006-08-03 03:46:00,71.274,71.279,71.274,71.274,11200000.0
2006-08-03 03:47:00,71.277,71.28,71.258,71.258,11200000.0
2006-08-03 03:48:00,71.255,71.259,71.251,71.259,11200000.0
2006-08-03 03:49:00,71.246,71.246,71.236,71.236,16000000.0
2006-08-03 03:50:00,71.237,71.248,71.237,71.237,11200000.0
2006-08-03 03:51:00,71.237,71.24,71.228,71.24,8000000.0
2006-08-03 03:52:00,71.239,71.239,71.217,71.236,14400000.0
2006-08-03 03:53:00,71.238,71.238,71.228,71.228,9600000.0
2006-08-03 03:54:00,71.226,71.231,71.222,71.23,14400000.0
2006-08-03 03:55:00,71.226,71.235,71.215,71.224,14400000.0
2006-08-03 03:56:00,71.221,71.234,71.221,71.229,12800000.0
2006-08-03 03:58:00,71.234,71.235,71.229,71.232,16000000.0
2006-08-03 03:59:00,71.234,71.242,71.231,71.237,12800000.0
2006-08-03 04:00:00,71.24,71.259,71.231,71.25,14400000.0
2006-08-03 04:01:00,71.255,71.255,71.244,71.251,11200000.0
2006-08-03 04:02:00,71.241,71.241,71.238,71.238,8000000.0
2006-08-03 04:03:00,71.239,71.245,71.237,71.237,12800000.0
2006-08-03 04:05:00,71.251,71.267,71.251,71.265,11200000.0
2006-08-03 04:06:00,71.264,71.268,71.261,71.261,14400000.0
2006-08-03 04:07:00,71.263,71.264,71.248,71.248,14400000.0
2006-08-03 04:09:00,71.25,71.25,71.242,71.248,11200000.0
2006-08-03 04:10:00,71.249,71.257,71.247,71.257,13800000.0
2006-08-03 04:11:00,71.256,71.256,71.244,71.246,12800000.0
2006-08-03 04:12:00,71.246,71.251,71.246,71.25,8000000.0
2006-08-03 04:16:00,71.256,71.256,71.251,71.251,11200000.0
2006-08-03 04:17:00,71.256,71.256,71.245,71.25,14800000.0
2006-08-03 04:18:00,71.251,71.251,71.24,71.249,12800000.0
2006-08-03 04:20:00,71.249,71.249,71.158,71.243,11200000.0
2006-08-03 04:21:00,71.248,71.249,71.244,71.249,11200000.0
2006-08-03 04:22:00,71.24,71.251,71.236,71.245,16000000.0
2006-08-03 04:23:00,71.259,71.259,71.251,71.253,12800000.0
2006-08-03 04:24:00,71.258,71.261,71.255,71.256,12800000.0
2006-08-03 04:25:00,71.265,71.273,71.26,71.273,14400000.0
2006-08-03 04:26:00,71.266,71.273,71.265,71.273,14400000.0
2006-08-03 04:27:00,71.271,71.271,71.244,71.25,9600000.0
2006-08-03 04:28:00,71.251,71.262,71.251,71.262,11200000.0
2006-08-03 04:29:00,71.27,71.275,71.262,71.275,12200000.0
2006-08-03 04:30:00,71.271,71.28,71.263,71.263,11600000.0
2006-08-03 04:31:00,71.266,71.289,71.263,71.289,12800000.0
2006-08-03 04:32:00,71.287,71.288,71.28,71.281,12800000.0
2006-08-03 04:34:00,71.282,71.289,71.282,71.289,12800000.0
2006-08-03 04:35:00,71.291,71.295,71.29,71.291,12800000.0
2006-08-03 04:36:00,71.289,71.289,71.268,71.268,8000000.0
2006-08-03 04:38:00,71.28,71.28,71.264,71.266,9600000.0
2006-08-03 04:40:00,71.277,71.279,71.275,71.278,11600000.0
2006-08-03 04:41:00,71.28,71.288,71.27,71.288,11200000.0
2006-08-03 04:42:00,71.289,71.294,71.269,71.294,12800000.0
2006-08-03 04:43:00,71.286,71.286,71.265,71.266,12800000.0
2006-08-03 04:47:00,71.254,71.254,71.242,71.242,6400000.0
2006-08-03 04:48:00,71.231,71.246,71.231,71.237,12800000.0
2006-08-03 04:50:00,71.246,71.248,71.245,71.245,11200000.0
2006-08-03 04:53:00,71.25,71.258,71.249,71.258,9600000.0
2006-08-03 04:55:00,71.257,71.257,71.242,71.243,11200000.0
2006-08-03 04:56:00,71.241,71.246,71.236,71.243,17600000.0
2006-08-03 04:57:00,71.251,71.251,71.234,71.245,11200000.0
2006-08-03 04:58:00,71.252,71.252,71.236,71.236,8000000.0
2006-08-03 04:59:00,71.241,71.241,71.22,71.22,13200000.0
2006-08-03 05:01:00,71.206,71.213,71.202,71.211,14400000.0
2006-08-03 05:02:00,71.214,71.218,71.206,71.206,14400000.0
2006-08-03 05:03:00,71.21,71.223,71.206,71.216,12800000.0
2006-08-03 05:04:00,71.222,71.233,71.221,71.233,8000000.0
2006-08-03 05:07:00,71.22,71.247,71.22,71.235,14400000.0
2006-08-03 05:08:00,71.221,71.221,71.194,71.216,11200000.0
2006-08-03 05:09:00,71.212,71.214,71.204,71.204,17600000.0
2006-08-03 05:10:00,71.211,71.216,71.188,71.216,12800000.0
2006-08-03 05:11:00,71.223,71.237,71.222,71.222,12800000.0
2006-08-03 05:12:00,71.226,71.227,71.216,71.216,12800000.0
2006-08-03 05:13:00,71.213,71.214,71.203,71.209,12800000.0
2006-08-03 05:15:00,71.214,71.222,71.2,71.212,15400000.0
2006-08-03 05:16:00,71.222,71.222,71.155,71.218,16000000.0
2006-08-03 05:18:00,71.22,71.223,71.202,71.219,8000000.0
2006-08-03 05:19:00,71.209,71.217,71.208,71.208,16000000.0
2006-08-03 05:20:00,71.203,71.216,71.203,71.216,11200000.0
2006-08-03 05:21:00,71.22,71.225,71.212,71.223,12800000.0
2006-08-03 05:24:00,71.22,71.231,71.22,71.222,11200000.0
2006-08-03 05:25:00,71.227,71.227,71.219,71.223,12800000.0
2006-08-03 05:26:00,71.218,71.22,71.212,71.217,12800000.0
2006-08-03 05:28:00,71.217,71.228,71.216,71.228,11200000.0
2006-08-03 05:29:00,71.224,71.224,71.209,71.209,11200000.0
2006-08-03 05:31:00,71.209,71.217,71.209,71.216,17600000.0
2006-08-03 05:32:00,71.205,71.215,71.205,71.212,12800000.0
2006-08-03 05:34:00,71.211,71.217,71.211,71.214,16000000.0
2006-08-03 05:35:00,71.208,71.213,71.208,71.213,11200000.0
2006-08-03 05:36:00,71.225,71.225,71.203,71.203,16000000.0
2006-08-03 05:37:00,71.201,71.209,71.2,71.209,11200000.0
2006-08-03 05:38:00,71.21,71.21,71.189,71.201,16000000.0
2006-08-03 05:39:00,71.2,71.2,71.192,71.194,11200000.0
2006-08-03 05:40:00,71.189,71.19,71.184,71.185,9600000.0
2006-08-03 05:41:00,71.189,71.19,71.187,71.19,12800000.0
2006-08-03 05:43:00,71.191,71.191,71.177,71.177,11200000.0
2006-08-03 05:44:00,71.172,71.178,71.172,71.177,11200000.0
2006-08-03 05:45:00,71.174,71.185,71.174,71.184,16000000.0
2006-08-03 05:46:00,71.176,71.185,71.173,71.182,17600000.0
2006-08-03 05:47:00,71.182,71.192,71.182,71.192,14400000.0
2006-08-03 05:48:00,71.198,71.198,71.186,71.196,9000000.0
2006-08-03 05:49:00,71.186,71.198,71.186,71.19,17600000.0
2006-08-03 05:50:00,71.184,71.184,71.171,71.171,10600000.0
2006-08-03 05:51:00,71.183,71.183,71.167,71.167,11600000.0
2006-08-03 05:55:00,71.079,71.151,71.079,71.151,11200000.0
2006-08-03 05:56:00,71.156,71.167,71.156,71.167,12800000.0
2006-08-03 05:58:00,71.164,71.17,71.08,71.158,12800000.0
2006-08-03 05:59:00,71.169,71.175,71.161,71.172,12800000.0
2006-08-03 06:01:00,71.186,71.191,71.171,71.19,11200000.0
2006-08-03 06:03:00,71.19,71.195,71.184,71.193,11200000.0
2006-08-03 06:05:00,71.192,71.193,71.181,71.193,14400000.0
2006-08-03 06:09:00,71.191,71.192,71.186,71.192,11200000.0
2006-08-03 06:10:00,71.187,71.191,71.101,71.183,11200000.0
2006-08-03 06:11:00,71.192,71.197,71.184,71.193,17600000.0
2006-08-03 06:14:00,71.193,71.193,71.178,71.186,11600000.0
2006-08-03 06:16:00,71.186,71.194,71.186,71.194,8000000.0
2006-08-03 06:17:00,71.202,71.21,71.196,71.21,12800000.0
2006-08-03 06:18:00,71.223,71.223,71.211,71.211,12800000.0
2006-08-03 06:21:00,71.22,71.229,71.22,71.221,12800000.0
2006-08-03 06:23:00,71.228,71.23,71.228,71.229,8000000.0
2006-08-03 06:24:00,71.24,71.242,71.232,71.242,8000000.0
2006-08-03 06:25:00,71.238,71.239,71.22,71.232,12800000.0
2006-08-03 06:26:00,71.232,71.241,71.229,71.237,12800000.0
2006-08-03 06:28:00,71.243,71.272,71.243,71.272,8400000.0
2006-08-03 06:29:00,71.263,71.278,71.263,71.278,11200000.0
2006-08-03 06:31:00,71.296,71.304,71.29,71.29,14400000.0
2006-08-03 06:32:00,71.295,71.3,71.287,71.292,12800000.0
2006-08-03 06:33:00,71.293,71.298,71.281,71.293,17600000.0
2006-08-03 06:34:00,71.269,71.293,71.269,71.293,12800000.0
2006-08-03 06:36:00,71.299,71.299,71.285,71.291,14400000.0
2006-08-03 06:37:00,71.298,71.298,71.283,71.283,12800000.0
2006-08-03 06:38:00,71.292,71.302,71.29,71.302,16000000.0
2006-08-03 06:39:00,71.305,71.305,71.285,71.3,11200000.0
2006-08-03 06:40:00,71.299,71.299,71.279,71.279,9600000.0
2006-08-03 06:41:00,71.279,71.286,71.278,71.286,12800000.0
2006-08-03 06:44:00,71.297,71.299,71.287,71.293,17600000.0
2006-08-03 06:45:00,71.296,71.302,71.284,71.294,17600000.0
2006-08-03 06:46:00,71.284,71.292,71.281,71.281,12800000.0
2006-08-03 06:48:00,71.278,71.288,71.277,71.283,17600000.0
2006-08-03 06:49:00,71.279,71.29,71.279,71.288,17600000.0
2006-08-03 06:52:00,71.289,71.292,71.285,71.291,12200000.0
2006-08-03 06:53:00,71.305,71.313,71.301,71.312,17600000.0
2006-08-03 06:55:00,71.306,71.318,71.306,71.316,11200000.0
2006-08-03 06:57:00,71.32,71.329,71.318,71.329,14400000.0
2006-08-03 06:59:00,71.324,71.326,71.305,71.318,13200000.0
2006-08-03 07:00:00,71.324,71.324,71.316,71.32,16000000.0
2006-08-03 07:03:00,71.311,71.332,71.311,71.332,12800000.0
2006-08-03 07:04:00,71.328,71.34,71.328,71.34,12800000.0
2006-08-03 07:05:00,71.339,71.348,71.334,71.348,11200000.0
2006-08-03 07:06:00,71.367,71.367,71.349,71.365,12800000.0
2006-08-03 07:07:00,71.368,71.383,71.366,71.383,11200000.0
2006-08-03 07:08:00,71.396,71.412,71.396,71.406,16000000.0
2006-08-03 07:09:00,71.409,71.413,71.403,71.413,12800000.0
2006-08-03 07:10:00,71.415,71.462,71.415,71.462,4800000.0
2006-08-03 07:11:00,71.482,71.482,71.447,71.451,12200000.0
2006-08-03 07:12:00,71.437,71.442,71.429,71.429,6400000.0
2006-08-03 07:13:00,71.42,71.429,71.42,71.421,12800000.0
2006-08-03 07:14:00,71.417,71.437,71.417,71.437,11200000.0
2006-08-03 07:15:00,71.435,71.435,71.424,71.424,11200000.0
2006-08-03 07:17:00,71.425,71.425,71.413,71.413,12800000.0
2006-08-03 07:21:00,71.411,71.412,71.405,71.408,12800000.0
2006-08-03 07:22:00,71.415,71.42,71.407,71.42,17600000.0
2006-08-03 07:23:00,71.407,71.407,71.401,71.403,11200000.0
2006-08-03 07:24:00,71.396,71.413,71.396,71.401,14400000.0
2006-08-03 07:25:00,71.393,71.393,71.355,71.355,16000000.0
2006-08-03 07:26:00,71.356,71.356,71.341,71.349,10000000.0
2006-08-03 07:27:00,71.355,71.358,71.349,71.349,16000000.0
2006-08-03 07:28:00,71.34,71.351,71.34,71.351,14400000.0
2006-08-03 07:29:00,71.349,71.349,71.332,71.332,11200000.0
2006-08-03 07:31:00,71.32,71.324,71.317,71.323,17600000.0
2006-08-03 07:32:00,71.344,71.348,71.341,71.341,17600000.0
2006-08-03 07:33:00,71.345,71.367,71.345,71.367,8400000.0
2006-08-03 07:34:00,71.379,71.38,71.373,71.378,12800000.0
2006-08-03 07:35:00,71.374,71.376,71.354,71.36,15400000.0
2006-08-03 07:36:00,71.346,71.371,71.346,71.358,10600000.0
2006-08-03 07:37:00,71.352,71.353,71.34,71.34,11200000.0
2006-08-03 07:38:00,71.341,71.344,71.339,71.339,12800000.0
2006-08-03 07:39:00,71.337,71.342,71.335,71.342,11200000.0
2006-08-03 07:41:00,71.343,71.354,71.339,71.354,12800000.0
2006-08-03 07:42:00,71.359,71.363,71.356,71.36,12800000.0
2006-08-03 07:43:00,71.345,71.353,71.341,71.341,12800000.0
2006-08-03 07:44:00,71.348,71.362,71.348,71.362,11200000.0
2006-08-03 07:45:00,71.372,71.38,71.369,71.369,11200000.0
2006-08-03 07:46:00,71.359,71.363,71.353,71.353,11200000.0
2006-08-03 07:47:00,71.353,71.359,71.347,71.349,14400000.0
2006-08-03 07:48:00,71.35,71.354,71.347,71.347,14400000.0
2006-08-03 07:49:00,71.349,71.361,71.345,71.361,17600000.0
2006-08-03 07:52:00,71.352,71.352,71.337,71.337,17600000.0
2006-08-03 07:53:00,71.345,71.375,71.345,71.375,12800000.0
2006-08-03 07:54:00,71.39,71.397,71.39,71.397,11200000.0
2006-08-03 07:55:00,71.395,71.414,71.385,71.414,12800000.0
2006-08-03 07:56:00,71.432,71.436,71.423,71.436,16000000.0
2006-08-03 07:57:00,71.421,71.423,71.417,71.418,11200000.0
2006-08-03 07:58:00,71.406,71.409,71.399,71.409,11200000.0
2006-08-03 07:59:00,71.403,71.403,71.388,71.389,12800000.0
2006-08-03 08:00:00,71.392,71.402,71.392,71.397,8000000.0
2006-08-03 08:01:00,71.39,71.39,71.375,71.382,8000000.0
2006-08-03 08:02:00,71.395,71.406,71.395,71.4,12800000.0
2006-08-03 08:03:00,71.353,71.353,71.336,71.336,11200000.0
2006-08-03 08:04:00,71.351,71.369,71.351,71.36,17600000.0
2006-08-03 08:05:00,71.365,71.372,71.363,71.37,14400000.0
2006-08-03 08:06:00,71.373,71.378,71.364,71.367,8000000.0
2006-08-03 08:07:00,71.368,71.377,71.365,71.377,11200000.0
2006-08-03 08:08:00,71.367,71.367,71.351,71.351,17000000.0
2006-08-03 08:09:00,71.355,71.366,71.35,71.351,12800000.0
2006-08-03 08:10:00,71.339,71.35,71.333,71.347,12800000.0
2006-08-03 08:11:00,71.348,71.351,71.338,71.343,11200000.0
2006-08-03 08:12:00,71.34,71.373,71.34,71.373,16000000.0
2006-08-03 08:13:00,71.383,71.383,71.338,71.338,11200000.0
2006-08-03 08:14:00,71.343,71.357,71.343,71.349,12800000.0
2006-08-03 08:15:00,71.349,71.349,71.323,71.329,16000000.0
2006-08-03 08:16:00,71.342,71.352,71.335,71.352,11200000.0
2006-08-03 08:17:00,71.352,71.352,71.333,71.343,12800000.0
2006-08-03 08:18:00,71.349,71.376,71.349,71.374,12800000.0
2006-08-03 08:19:00,71.369,71.371,71.353,71.357,14400000.0
2006-08-03 08:20:00,71.359,71.364,71.349,71.357,16000000.0
2006-08-03 08:21:00,71.36,71.381,71.36,71.374,17600000.0
2006-08-03 08:22:00,71.392,71.399,71.392,71.395,11200000.0
2006-08-03 08:23:00,71.413,71.448,71.413,71.448,11200000.0
2006-08-03 08:24:00,71.444,71.444,71.426,71.426,9600000.0
2006-08-03 08:25:00,71.402,71.413,71.402,71.413,12800000.0
2006-08-03 08:26:00,71.416,71.42,71.324,71.414,8000000.0
2006-08-03 08:27:00,71.391,71.412,71.391,71.402,12800000.0
2006-08-03 08:28:00,71.409,71.424,71.393,71.424,11200000.0
2006-08-03 08:29:00,71.425,71.425,71.417,71.417,14400000.0
2006-08-03 08:30:00,71.419,71.42,71.404,71.404,11200000.0
2006-08-03 08:31:00,71.4,71.408,71.4,71.402,13200000.0
2006-08-03 08:32:00,71.405,71.407,71.398,71.398,11600000.0
2006-08-03 08:33:00,71.39,71.39,71.337,71.337,10600000.0
2006-08-03 08:34:00,71.349,71.353,71.341,71.351,9600000.0
2006-08-03 08:36:00,71.351,71.364,71.351,71.357,17600000.0
2006-08-03 08:37:00,71.353,71.355,71.32,71.32,11200000.0
2006-08-03 08:38:00,71.32,71.331,71.32,71.331,11200000.0
2006-08-03 08:39:00,71.319,71.333,71.319,71.32,16000000.0
2006-08-03 08:40:00,71.306,71.318,71.304,71.316,15400000.0
2006-08-03 08:41:00,71.317,71.319,71.305,71.305,17600000.0
2006-08-03 08:42:00,71.302,71.317,71.302,71.317,12800000.0
2006-08-03 08:43:00,71.329,71.357,71.329,71.357,12800000.0
2006-08-03 08:44:00,71.34,71.365,71.34,71.348,12800000.0
2006-08-03 08:45:00,71.358,71.374,71.358,71.364,16000000.0
2006-08-03 08:46:00,71.349,71.364,71.349,71.36,11200000.0
2006-08-03 08:47:00,71.356,71.374,71.347,71.373,11200000.0
2006-08-03 08:48:00,71.39,71.39,71.369,71.369,12800000.0
2006-08-03 08:49:00,71.368,71.368,71.348,71.353,17600000.0
2006-08-03 08:50:00,71.354,71.362,71.351,71.355,12800000.0
2006-08-03 08:54:00,71.384,71.385,71.384,71.385,3200000.0
2006-08-03 08:55:00,71.418,71.418,71.402,71.402,16000000.0
2006-08-03 08:56:00,71.422,71.422,71.401,71.401,11200000.0
2006-08-03 08:57:00,71.392,71.408,71.392,71.406,11200000.0
2006-08-03 08:58:00,71.407,71.416,71.407,71.416,9600000.0
2006-08-03 08:59:00,71.415,71.415,71.39,71.402,12800000.0
2006-08-03 09:00:00,71.406,71.412,71.406,71.412,17600000.0
2006-08-03 09:02:00,71.407,71.409,71.398,71.401,10600000.0
2006-08-03 09:03:00,71.415,71.431,71.411,71.431,16400000.0
2006-08-03 09:04:00,71.432,71.436,71.423,71.423,11200000.0
2006-08-03 09:05:00,71.41,71.41,71.401,71.401,11200000.0
2006-08-03 09:06:00,71.386,71.401,71.386,71.401,12800000.0
2006-08-03 09:08:00,71.403,71.404,71.393,71.396,12800000.0
2006-08-03 09:09:00,71.396,71.403,71.387,71.397,17600000.0
2006-08-03 09:10:00,71.386,71.386,71.361,71.361,12800000.0
2006-08-03 09:11:00,71.364,71.364,71.347,71.351,12800000.0
2006-08-03 09:12:00,71.362,71.384,71.362,71.384,12800000.0
2006-08-03 09:13:00,71.37,71.372,71.365,71.372,11200000.0
2006-08-03 09:14:00,71.378,71.378,71.358,71.358,11200000.0
2006-08-03 09:15:00,71.355,71.361,71.353,71.361,11600000.0
2006-08-03 09:16:00,71.355,71.36,71.354,71.354,12800000.0
2006-08-03 09:17:00,71.343,71.343,71.298,71.298,11200000.0
2006-08-03 09:18:00,71.284,71.322,71.284,71.322,14400000.0
2006-08-03 09:19:00,71.321,71.342,71.321,71.342,12800000.0
2006-08-03 09:20:00,71.349,71.351,71.337,71.337,16000000.0
2006-08-03 09:21:00,71.36,71.368,71.358,71.36,11200000.0
2006-08-03 09:22:00,71.348,71.348,71.336,71.34,17600000.0
2006-08-03 09:23:00,71.334,71.334,71.315,71.315,12800000.0
2006-08-03 09:24:00,71.231,71.332,71.231,71.306,11600000.0
2006-08-03 09:25:00,71.3,71.315,71.3,71.306,12800000.0
2006-08-03 09:27:00,71.321,71.329,71.309,71.309,11200000.0
2006-08-03 09:28:00,71.308,71.323,71.308,71.323,12800000.0
2006-08-03 09:29:00,71.313,71.317,71.313,71.314,11200000.0
2006-08-03 09:30:00,71.317,71.333,71.317,71.324,12800000.0
2006-08-03 09:32:00,71.299,71.309,71.288,71.292,14400000.0
2006-08-03 09:34:00,71.298,71.32,71.298,71.32,10600000.0
2006-08-03 09:35:00,71.33,71.33,71.319,71.319,12800000.0
2006-08-03 09:36:00,71.297,71.297,71.285,71.287,9600000.0
2006-08-03 09:37:00,71.294,71.298,71.232,71.292,16000000.0
2006-08-03 09:38:00,71.285,71.293,71.282,71.287,11200000.0
2006-08-03 09:39:00,71.277,71.296,71.277,71.296,12800000.0
2006-08-03 09:40:00,71.303,71.326,71.294,71.307,14400000.0
2006-08-03 09:41:00,71.287,71.287,71.262,71.264,11200000.0
2006-08-03 09:42:00,71.253,71.262,71.251,71.262,16000000.0
2006-08-03 09:43:00,71.259,71.259,71.248,71.248,12800000.0
2006-08-03 09:44:00,71.266,71.271,71.249,71.249,12800000.0
2006-08-03 09:45:00,71.259,71.262,71.254,71.261,12800000.0
2006-08-03 09:46:00,71.272,71.276,71.264,71.276,11200000.0
2006-08-03 09:47:00,71.268,71.274,71.266,71.274,13200000.0
2006-08-03 09:49:00,71.272,71.292,71.27,71.292,12800000.0
2006-08-03 09:50:00,71.281,71.281,71.265,71.265,16000000.0
2006-08-03 09:51:00,71.256,71.259,71.23,71.23,16000000.0
2006-08-03 09:52:00,71.208,71.229,71.208,71.229,14400000.0
2006-08-03 09:53:00,71.216,71.22,71.177,71.177,12800000.0
2006-08-03 09:54:00,71.15,71.16,71.146,71.16,17600000.0
2006-08-03 09:55:00,71.154,71.16,71.153,71.157,11200000.0
2006-08-03 09:56:00,71.184,71.184,71.175,71.184,14400000.0
2006-08-03 09:57:00,71.191,71.195,71.181,71.181,17600000.0
2006-08-03 09:58:00,71.166,71.187,71.084,71.187,17600000.0
2006-08-03 09:59:00,71.184,71.185,71.177,71.18,17600000.0
2006-08-03 10:00:00,71.186,71.19,71.174,71.178,11200000.0
2006-08-03 10:01:00,71.171,71.181,71.169,71.17,12800000.0
2006-08-03 10:02:00,71.174,71.175,71.166,71.166,16000000.0
2006-08-03 10:03:00,71.17,71.192,71.168,71.189,11200000.0
2006-08-03 10:04:00,71.183,71.186,71.183,71.186,8000000.0
2006-08-03 10:05:00,71.185,71.197,71.179,71.179,14400000.0
2006-08-03 10:06:00,71.186,71.213,71.186,71.213,15400000.0
2006-08-03 10:07:00,71.205,71.222,71.205,71.218,13200000.0
2006-08-03 10:08:00,71.214,71.22,71.209,71.22,11200000.0
2006-08-03 10:09:00,71.216,71.216,71.198,71.208,12800000.0
2006-08-03 10:10:00,71.204,71.208,71.198,71.204,17600000.0
2006-08-03 10:11:00,71.197,71.202,71.192,71.198,11200000.0
2006-08-03 10:12:00,71.199,71.203,71.189,71.203,12800000.0
2006-08-03 10:13:00,71.194,71.205,71.181,71.181,12800000.0
2006-08-03 10:14:00,71.173,71.182,71.17,71.179,11200000.0
2006-08-03 10:15:00,71.185,71.21,71.185,71.205,12800000.0
2006-08-03 10:16:00,71.209,71.215,71.208,71.208,12800000.0
2006-08-03 10:17:00,71.206,71.214,71.206,71.211,11200000.0
2006-08-03 10:18:00,71.225,71.226,71.204,71.218,10600000.0
2006-08-03 10:19:00,71.214,71.216,71.21,71.213,11200000.0
2006-08-03 10:20:00,71.211,71.211,71.191,71.194,17600000.0
2006-08-03 10:21:00,71.183,71.204,71.183,71.204,16000000.0
2006-08-03 10:22:00,71.202,71.202,71.188,71.188,11200000.0
2006-08-03 10:25:00,71.191,71.191,71.172,71.187,11200000.0
2006-08-03 10:27:00,71.18,71.193,71.18,71.193,11200000.0
2006-08-03 10:29:00,71.19,71.195,71.176,71.176,11200000.0
2006-08-03 10:30:00,71.179,71.197,71.179,71.197,8000000.0
2006-08-03 10:31:00,71.2,71.2,71.18,71.189,12800000.0
2006-08-03 10:33:00,71.195,71.21,71.195,71.201,11200000.0
2006-08-03 10:34:00,71.195,71.195,71.185,71.185,11200000.0
2006-08-03 10:35:00,71.186,71.198,71.184,71.198,11200000.0
2006-08-03 10:36:00,71.201,71.215,71.201,71.215,11200000.0
2006-08-03 10:37:00,71.243,71.254,71.164,71.241,11200000.0
2006-08-03 10:38:00,71.266,71.271,71.255,71.265,12200000.0
2006-08-03 10:39:00,71.261,71.269,71.26,71.262,10600000.0
2006-08-03 10:40:00,71.256,71.264,71.253,71.253,16000000.0
2006-08-03 10:41:00,71.255,71.265,71.255,71.265,12800000.0
2006-08-03 10:42:00,71.263,71.308,71.26,71.308,11200000.0
2006-08-03 10:43:00,71.338,71.355,71.338,71.355,11200000.0
2006-08-03 10:44:00,71.339,71.355,71.339,71.354,12800000.0
2006-08-03 10:45:00,71.346,71.355,71.321,71.321,12800000.0
2006-08-03 10:46:00,71.309,71.309,71.298,71.306,12800000.0
2006-08-03 10:47:00,71.32,71.326,71.295,71.326,12800000.0
2006-08-03 10:48:00,71.323,71.327,71.316,71.327,12800000.0
2006-08-03 10:49:00,71.306,71.309,71.292,71.292,11200000.0
2006-08-03 10:50:00,71.285,71.285,71.265,71.265,16000000.0
2006-08-03 10:51:00,71.257,71.268,71.257,71.265,17600000.0
2006-08-03 10:52:00,71.257,71.257,71.242,71.248,11200000.0
2006-08-03 10:53:00,71.256,71.266,71.24,71.24,11200000.0
2006-08-03 10:54:00,71.265,71.277,71.259,71.277,17600000.0
2006-08-03 10:55:00,71.277,71.278,71.263,71.267,11200000.0
2006-08-03 10:56:00,71.257,71.257,71.233,71.233,17600000.0
2006-08-03 10:57:00,71.218,71.218,71.204,71.204,16000000.0
2006-08-03 10:58:00,71.177,71.178,71.085,71.172,12800000.0
2006-08-03 10:59:00,71.187,71.209,71.187,71.205,10600000.0
2006-08-03 11:00:00,71.218,71.245,71.218,71.218,12800000.0
2006-08-03 11:01:00,71.217,71.234,71.21,71.234,12800000.0
2006-08-03 11:02:00,71.244,71.249,71.239,71.248,16000000.0
2006-08-03 11:04:00,71.279,71.307,71.279,71.29,14400000.0
2006-08-03 11:05:00,71.294,71.301,71.281,71.293,17600000.0
2006-08-03 11:06:00,71.299,71.324,71.296,71.324,17600000.0
2006-08-03 11:07:00,71.312,71.317,71.299,71.312,17600000.0
2006-08-03 11:08:00,71.259,71.321,71.259,71.306,11200000.0
2006-08-03 11:09:00,71.297,71.297,71.267,71.28,17600000.0
2006-08-03 11:10:00,71.27,71.281,71.256,71.281,12800000.0
2006-08-03 11:11:00,71.28,71.284,71.265,71.284,11200000.0
2006-08-03 11:12:00,71.289,71.313,71.289,71.299,17600000.0
2006-08-03 11:13:00,71.309,71.322,71.296,71.301,14400000.0
2006-08-03 11:14:00,71.297,71.297,71.274,71.274,11200000.0
2006-08-03 11:15:00,71.265,71.287,71.265,71.287,11200000.0
2006-08-03 11:16:00,71.296,71.304,71.285,71.285,12800000.0
2006-08-03 11:17:00,71.3,71.321,71.299,71.321,11200000.0
2006-08-03 11:18:00,71.346,71.352,71.346,71.352,12800000.0
2006-08-03 11:19:00,71.341,71.346,71.338,71.345,17600000.0
2006-08-03 11:20:00,71.337,71.337,71.325,71.33,12800000.0
2006-08-03 11:21:00,71.333,71.348,71.333,71.347,14400000.0
2006-08-03 11:22:00,71.331,71.333,71.322,71.333,12800000.0
2006-08-03 11:23:00,71.334,71.334,71.312,71.312,11200000.0
2006-08-03 11:24:00,71.328,71.337,71.323,71.337,12800000.0
2006-08-03 11:25:00,71.337,71.344,71.323,71.335,17600000.0
2006-08-03 11:26:00,71.345,71.345,71.334,71.342,14400000.0
2006-08-03 11:27:00,71.35,71.352,71.336,71.352,11200000.0
2006-08-03 11:28:00,71.352,71.353,71.349,71.35,14400000.0
2006-08-03 11:29:00,71.342,71.35,71.341,71.342,14400000.0
2006-08-03 11:30:00,71.347,71.352,71.345,71.347,14400000.0
2006-08-03 11:31:00,71.355,71.372,71.355,71.372,11200000.0
2006-08-03 11:32:00,71.389,71.398,71.385,71.385,17600000.0
2006-08-03 11:33:00,71.378,71.378,71.362,71.362,12800000.0
2006-08-03 11:34:00,71.363,71.363,71.353,71.353,12800000.0
2006-08-03 11:35:00,71.365,71.366,71.351,71.351,11200000.0
2006-08-03 11:36:00,71.345,71.35,71.342,71.35,12800000.0
2006-08-03 11:37:00,71.347,71.347,71.335,71.335,11200000.0
2006-08-03 11:38:00,71.336,71.345,71.336,71.336,11200000.0
2006-08-03 11:39:00,71.34,71.346,71.33,71.336,11200000.0
2006-08-03 11:40:00,71.331,71.351,71.331,71.351,11200000.0
2006-08-03 11:41:00,71.365,71.383,71.365,71.369,16000000.0
2006-08-03 11:42:00,71.365,71.375,71.355,71.366,17600000.0
2006-08-03 11:43:00,71.363,71.363,71.341,71.357,11200000.0
2006-08-03 11:44:00,71.37,71.38,71.37,71.38,11200000.0
2006-08-03 11:45:00,71.382,71.384,71.377,71.382,14400000.0
2006-08-03 11:46:00,71.362,71.362,71.352,71.361,10600000.0
2006-08-03 11:47:00,71.346,71.346,71.327,71.343,17600000.0
2006-08-03 11:48:00,71.345,71.348,71.331,71.348,11200000.0
2006-08-03 11:49:00,71.341,71.352,71.341,71.341,12800000.0
2006-08-03 11:50:00,71.339,71.339,71.328,71.337,12800000.0
2006-08-03 11:51:00,71.341,71.342,71.325,71.325,11200000.0
2006-08-03 11:52:00,71.34,71.358,71.34,71.358,10600000.0
2006-08-03 11:53:00,71.347,71.347,71.333,71.344,16400000.0
2006-08-03 11:54:00,71.337,71.353,71.335,71.353,14400000.0
2006-08-03 11:55:00,71.342,71.343,71.278,71.343,11200000.0
2006-08-03 11:56:00,71.325,71.328,71.309,71.309,12800000.0
2006-08-03 11:57:00,71.307,71.31,71.3,71.308,12800000.0
2006-08-03 11:58:00,71.305,71.305,71.291,71.293,11200000.0
2006-08-03 11:59:00,71.299,71.303,71.288,71.288,11200000.0
2006-08-03 12:00:00,71.295,71.298,71.29,71.29,11200000.0
2006-08-03 12:02:00,71.28,71.29,71.28,71.286,14400000.0
2006-08-03 12:03:00,71.295,71.303,71.284,71.284,11200000.0
2006-08-03 12:04:00,71.259,71.263,71.247,71.263,17600000.0
2006-08-03 12:05:00,71.271,71.271,71.256,71.256,17600000.0
2006-08-03 12:06:00,71.276,71.279,71.261,71.261,12800000.0
2006-08-03 12:07:00,71.262,71.276,71.253,71.276,11200000.0
2006-08-03 12:08:00,71.266,71.27,71.259,71.263,11200000.0
2006-08-03 12:09:00,71.273,71.279,71.265,71.265,14400000.0
2006-08-03 12:10:00,71.253,71.255,71.241,71.241,11200000.0
2006-08-03 12:11:00,71.259,71.262,71.245,71.245,12800000.0
2006-08-03 12:12:00,71.248,71.254,71.243,71.254,11200000.0
2006-08-03 12:13:00,71.252,71.252,71.243,71.25,11200000.0
2006-08-03 12:14:00,71.255,71.255,71.231,71.237,12800000.0
2006-08-03 12:15:00,71.235,71.235,71.229,71.229,12800000.0
2006-08-03 12:16:00,71.214,71.233,71.214,71.233,12800000.0
2006-08-03 12:17:00,71.234,71.235,71.168,71.23,17600000.0
2006-08-03 12:18:00,71.223,71.235,71.22,71.23,16000000.0
2006-08-03 12:20:00,71.23,71.23,71.211,71.214,14400000.0
2006-08-03 12:21:00,71.216,71.223,71.214,71.218,11200000.0
2006-08-03 12:22:00,71.211,71.216,71.206,71.207,16000000.0
2006-08-03 12:23:00,71.209,71.223,71.208,71.223,14400000.0
2006-08-03 12:24:00,71.222,71.222,71.209,71.209,12800000.0
2006-08-03 12:25:00,71.219,71.23,71.219,71.225,11200000.0
2006-08-03 12:26:00,71.228,71.271,71.228,71.271,11200000.0
2006-08-03 12:27:00,71.281,71.31,71.281,71.31,11200000.0
2006-08-03 12:28:00,71.312,71.315,71.304,71.311,12800000.0
2006-08-03 12:29:00,71.309,71.309,71.292,71.306,17600000.0
2006-08-03 12:30:00,71.301,71.309,71.3,71.305,17600000.0
2006-08-03 12:31:00,71.302,71.317,71.302,71.317,12800000.0
2006-08-03 12:32:00,71.348,71.362,71.338,71.338,12800000.0
2006-08-03 12:33:00,71.335,71.335,71.323,71.327,14400000.0
2006-08-03 12:34:00,71.32,71.327,71.312,71.327,12800000.0
2006-08-03 12:35:00,71.338,71.342,71.329,71.331,11600000.0
2006-08-03 12:36:00,71.34,71.353,71.34,71.352,11200000.0
2006-08-03 12:37:00,71.344,71.351,71.335,71.343,11600000.0
2006-08-03 12:38:00,71.34,71.34,71.244,71.336,17600000.0
2006-08-03 12:39:00,71.333,71.342,71.333,71.333,15400000.0
2006-08-03 12:40:00,71.329,71.335,71.313,71.332,16000000.0
2006-08-03 12:41:00,71.327,71.334,71.327,71.33,12800000.0
2006-08-03 12:42:00,71.324,71.324,71.318,71.322,14400000.0
2006-08-03 12:43:00,71.33,71.341,71.33,71.338,12800000.0
2006-08-03 12:44:00,71.328,71.345,71.327,71.341,17600000.0
2006-08-03 12:45:00,71.344,71.362,71.339,71.362,16000000.0
2006-08-03 12:46:00,71.356,71.365,71.341,71.341,12800000.0
2006-08-03 12:47:00,71.327,71.333,71.315,71.333,12800000.0
2006-08-03 12:48:00,71.333,71.338,71.326,71.326,12800000.0
2006-08-03 12:49:00,71.328,71.336,71.323,71.334,16000000.0
2006-08-03 12:50:00,71.327,71.327,71.313,71.318,14400000.0
2006-08-03 12:51:00,71.315,71.319,71.311,71.314,11200000.0
2006-08-03 12:52:00,71.315,71.315,71.284,71.285,11200000.0
2006-08-03 12:53:00,71.276,71.294,71.276,71.278,11200000.0
2006-08-03 12:54:00,71.261,71.271,71.256,71.27,12800000.0
2006-08-03 12:55:00,71.276,71.277,71.269,71.269,16000000.0
2006-08-03 12:56:00,71.273,71.284,71.273,71.28,11200000.0
2006-08-03 12:57:00,71.261,71.261,71.255,71.255,11200000.0
2006-08-03 12:58:00,71.235,71.248,71.203,71.203,17600000.0
2006-08-03 12:59:00,71.168,71.168,71.131,71.131,16000000.0
2006-08-03 13:00:00,71.124,71.139,71.108,71.11,12800000.0
2006-08-03 13:01:00,71.104,71.164,71.104,71.152,14400000.0
2006-08-03 13:02:00,71.169,71.169,71.114,71.114,12200000.0
2006-08-03 13:03:00,71.113,71.129,71.113,71.127,16000000.0
2006-08-03 13:04:00,71.157,71.159,71.126,71.126,11200000.0
2006-08-03 13:05:00,71.109,71.112,71.091,71.097,12800000.0
2006-08-03 13:06:00,71.129,71.141,71.129,71.141,3200000.0
2006-08-03 13:07:00,71.176,71.176,71.156,71.171,14400000.0
2006-08-03 13:08:00,71.175,71.201,71.162,71.201,17600000.0
2006-08-03 13:09:00,71.202,71.27,71.202,71.27,12800000.0
2006-08-03 13:10:00,71.28,71.289,71.259,71.278,14800000.0
2006-08-03 13:11:00,71.275,71.284,71.275,71.284,11200000.0
2006-08-03 13:12:00,71.304,71.304,71.297,71.304,12800000.0
2006-08-03 13:13:00,71.302,71.315,71.302,71.312,17600000.0
2006-08-03 13:14:00,71.329,71.348,71.329,71.33,12800000.0
2006-08-03 13:15:00,71.35,71.385,71.346,71.385,12800000.0
2006-08-03 13:16:00,71.364,71.378,71.351,71.378,17600000.0
2006-08-03 13:17:00,71.372,71.389,71.372,71.389,12200000.0
2006-08-03 13:18:00,71.381,71.39,71.363,71.363,11200000.0
2006-08-03 13:19:00,71.358,71.358,71.345,71.351,16000000.0
2006-08-03 13:20:00,71.4,71.41,71.397,71.397,9600000.0
2006-08-03 13:21:00,71.377,71.397,71.369,71.397,11200000.0
2006-08-03 13:22:00,71.394,71.399,71.394,71.394,14400000.0
2006-08-03 13:23:00,71.391,71.393,71.381,71.381,12800000.0
2006-08-03 13:24:00,71.397,71.422,71.339,71.422,8000000.0
2006-08-03 13:25:00,71.426,71.426,71.408,71.408,17600000.0
2006-08-03 13:26:00,71.401,71.401,71.392,71.396,17000000.0
2006-08-03 13:27:00,71.385,71.403,71.379,71.403,12800000.0
2006-08-03 13:28:00,71.408,71.408,71.313,71.393,16000000.0
2006-08-03 13:29:00,71.39,71.397,71.387,71.392,11200000.0
2006-08-03 13:30:00,71.397,71.402,71.38,71.38,12800000.0
2006-08-03 13:31:00,71.375,71.385,71.375,71.385,11200000.0
2006-08-03 13:32:00,71.382,71.388,71.382,71.387,11200000.0
2006-08-03 13:33:00,71.378,71.4,71.378,71.388,19200000.0
2006-08-03 13:34:00,71.389,71.389,71.381,71.383,14400000.0
2006-08-03 13:35:00,71.385,71.389,71.383,71.386,36800000.0
2006-08-03 13:36:00,71.396,71.406,71.391,71.391,17600000.0
2006-08-03 13:37:00,71.39,71.397,71.39,71.393,14400000.0
2006-08-03 13:38:00,71.395,71.403,71.39,71.403,34000000.0
2006-08-03 13:39:00,71.404,71.409,71.4,71.4,14400000.0
2006-08-03 13:40:00,71.39,71.39,71.351,71.351,39400000.0
2006-08-03 13:41:00,71.342,71.345,71.339,71.34,16000000.0
2006-08-03 13:42:00,71.327,71.339,71.325,71.325,11200000.0
2006-08-03 13:43:00,71.344,71.358,71.307,71.307,27200000.0
2006-08-03 13:44:00,71.296,71.332,71.296,71.329,33600000.0
2006-08-03 13:45:00,71.328,71.328,71.266,71.274,20800000.0
2006-08-03 13:46:00,71.303,71.344,71.303,71.344,24000000.0
2006-08-03 13:47:00,71.352,71.355,71.345,71.345,12800000.0
2006-08-03 13:48:00,71.341,71.341,71.327,71.332,12200000.0
2006-08-03 13:49:00,71.354,71.359,71.334,71.359,17600000.0
2006-08-03 13:50:00,71.376,71.383,71.365,71.365,11200000.0
2006-08-03 13:51:00,71.377,71.392,71.377,71.392,24000000.0
2006-08-03 13:52:00,71.398,71.398,71.382,71.382,12800000.0
2006-08-03 13:53:00,71.38,71.38,71.361,71.361,17600000.0
2006-08-03 13:54:00,71.355,71.365,71.355,71.361,25600000.0
2006-08-03 13:55:00,71.366,71.391,71.366,71.391,13800000.0
2006-08-03 13:56:00,71.401,71.407,71.39,71.39,14400000.0
2006-08-03 13:58:00,71.394,71.401,71.394,71.4,14400000.0
2006-08-03 13:59:00,71.395,71.396,71.386,71.39,32000000.0
2006-08-03 14:00:00,71.372,71.374,71.369,71.369,48000000.0
2006-08-03 14:01:00,71.368,71.372,71.358,71.372,32000000.0
2006-08-03 14:02:00,71.375,71.378,71.365,71.369,14400000.0
2006-08-03 14:03:00,71.368,71.368,71.364,71.366,14400000.0
2006-08-03 14:04:00,71.374,71.385,71.374,71.384,11200000.0
2006-08-03 14:05:00,71.385,71.393,71.369,71.369,24000000.0
2006-08-03 14:06:00,71.372,71.378,71.369,71.378,36800000.0
2006-08-03 14:07:00,71.377,71.383,71.369,71.383,40000000.0
2006-08-03 14:08:00,71.371,71.373,71.365,71.365,16000000.0
2006-08-03 14:09:00,71.374,71.374,71.365,71.371,33600000.0
2006-08-03 14:10:00,71.371,71.383,71.371,71.375,33600000.0
2006-08-03 14:11:00,71.369,71.377,71.367,71.377,14400000.0
2006-08-03 14:12:00,71.37,71.371,71.359,71.359,27200000.0
2006-08-03 14:13:00,71.372,71.372,71.361,71.364,14400000.0
2006-08-03 14:14:00,71.365,71.373,71.365,71.373,12800000.0
2006-08-03 14:15:00,71.361,71.361,71.343,71.352,28800000.0
2006-08-03 14:16:00,71.371,71.394,71.371,71.38,25600000.0
2006-08-03 14:17:00,71.355,71.36,71.346,71.349,12800000.0
2006-08-03 14:18:00,71.354,71.363,71.354,71.363,16000000.0
2006-08-03 14:19:00,71.361,71.364,71.36,71.36,12800000.0
2006-08-03 14:20:00,71.362,71.363,71.357,71.359,25600000.0
2006-08-03 14:21:00,71.355,71.355,71.348,71.349,28800000.0
2006-08-03 14:22:00,71.329,71.34,71.326,71.34,11200000.0
2006-08-03 14:23:00,71.338,71.34,71.331,71.337,47800000.0
2006-08-03 14:24:00,71.326,71.331,71.318,71.331,12800000.0
2006-08-03 14:25:00,71.322,71.336,71.322,71.334,12800000.0
2006-08-03 14:26:00,71.335,71.337,71.328,71.331,12800000.0
2006-08-03 14:27:00,71.337,71.36,71.337,71.36,17600000.0
2006-08-03 14:28:00,71.358,71.363,71.338,71.348,11200000.0
2006-08-03 14:29:00,71.338,71.338,71.314,71.314,36800000.0
2006-08-03 14:30:00,71.29,71.29,71.272,71.287,22400000.0
2006-08-03 14:31:00,71.298,71.326,71.298,71.326,20200000.0
2006-08-03 14:32:00,71.329,71.337,71.323,71.336,8000000.0
2006-08-03 14:33:00,71.335,71.34,71.324,71.324,24000000.0
2006-08-03 14:34:00,71.335,71.337,71.318,71.331,12800000.0
2006-08-03 14:35:00,71.284,71.284,71.264,71.264,14400000.0
2006-08-03 14:36:00,71.265,71.283,71.265,71.279,11200000.0
2006-08-03 14:37:00,71.287,71.287,71.275,71.282,11200000.0
2006-08-03 14:38:00,71.301,71.308,71.298,71.301,56000000.0
2006-08-03 14:39:00,71.291,71.32,71.291,71.318,12800000.0
2006-08-03 14:40:00,71.27,71.289,71.269,71.284,14400000.0
2006-08-03 14:41:00,71.289,71.293,71.281,71.281,56800000.0
2006-08-03 14:42:00,71.291,71.336,71.285,71.336,12800000.0
2006-08-03 14:43:00,71.321,71.328,71.32,71.32,25600000.0
2006-08-03 14:44:00,71.324,71.324,71.315,71.32,12800000.0
2006-08-03 14:45:00,71.342,71.357,71.342,71.355,11200000.0
2006-08-03 14:46:00,71.372,71.378,71.372,71.373,11200000.0
2006-08-03 14:47:00,71.365,71.369,71.356,71.363,16000000.0
2006-08-03 14:48:00,71.356,71.361,71.351,71.351,19200000.0
2006-08-03 14:49:00,71.352,71.36,71.348,71.36,32000000.0
2006-08-03 14:50:00,71.36,71.36,71.354,71.356,28800000.0
2006-08-03 14:51:00,71.348,71.349,71.338,71.338,32000000.0
2006-08-03 14:52:00,71.337,71.352,71.332,71.352,12800000.0
2006-08-03 14:53:00,71.354,71.354,71.335,71.335,17600000.0
2006-08-03 14:54:00,71.341,71.355,71.341,71.351,12800000.0
2006-08-03 14:55:00,71.338,71.354,71.338,71.354,16000000.0
2006-08-03 14:56:00,71.348,71.35,71.335,71.335,12800000.0
2006-08-03 14:57:00,71.333,71.333,71.302,71.302,12800000.0
2006-08-03 14:58:00,71.318,71.318,71.302,71.318,17600000.0
2006-08-03 14:59:00,71.314,71.314,71.304,71.307,16000000.0
2006-08-03 15:00:00,71.309,71.313,71.303,71.308,14400000.0
2006-08-03 15:01:00,71.303,71.305,71.299,71.299,12800000.0
2006-08-03 15:02:00,71.292,71.303,71.286,71.303,27200000.0
2006-08-03 15:03:00,71.317,71.317,71.308,71.308,12800000.0
2006-08-03 15:04:00,71.261,71.275,71.258,71.275,11200000.0
2006-08-03 15:05:00,71.277,71.29,71.277,71.289,11200000.0
2006-08-03 15:06:00,71.303,71.312,71.3,71.304,11200000.0
2006-08-03 15:07:00,71.313,71.327,71.312,71.327,25600000.0
2006-08-03 15:08:00,71.328,71.328,71.328,71.328,3200000.0
2006-08-03 15:09:00,71.332,71.347,71.325,71.325,16000000.0
2006-08-03 15:10:00,71.336,71.342,71.336,71.341,12800000.0
2006-08-03 15:11:00,71.344,71.362,71.344,71.362,32000000.0
2006-08-03 15:12:00,71.376,71.385,71.376,71.381,12800000.0
2006-08-03 15:13:00,71.369,71.371,71.366,71.366,44800000.0
2006-08-03 15:14:00,71.369,71.371,71.359,71.359,35200000.0
2006-08-03 15:15:00,71.357,71.36,71.356,71.36,22400000.0
2006-08-03 15:16:00,71.362,71.377,71.362,71.372,36800000.0
2006-08-03 15:17:00,71.364,71.364,71.335,71.335,22400000.0
2006-08-03 15:18:00,71.337,71.337,71.32,71.321,22400000.0
2006-08-03 15:19:00,71.314,71.322,71.314,71.317,16000000.0
2006-08-03 15:20:00,71.325,71.333,71.325,71.333,24000000.0
2006-08-03 15:21:00,71.333,71.34,71.328,71.34,14400000.0
2006-08-03 15:22:00,71.337,71.344,71.331,71.344,12800000.0
2006-08-03 15:23:00,71.348,71.348,71.334,71.334,47400000.0
2006-08-03 15:24:00,71.325,71.339,71.325,71.335,25600000.0
2006-08-03 15:25:00,71.336,71.345,71.336,71.338,27200000.0
2006-08-03 15:26:00,71.325,71.325,71.302,71.302,40000000.0
2006-08-03 15:27:00,71.293,71.309,71.293,71.309,28800000.0
2006-08-03 15:28:00,71.294,71.304,71.293,71.295,70400000.0
2006-08-03 15:29:00,71.302,71.327,71.229,71.327,46400000.0
2006-08-03 15:30:00,71.255,71.37,71.243,71.243,115000000.0
2006-08-03 15:31:00,71.324,71.324,71.314,71.319,60800000.0
2006-08-03 15:32:00,71.325,71.332,71.325,71.327,30400000.0
2006-08-03 15:33:00,71.318,71.325,71.314,71.315,30400000.0
2006-08-03 15:34:00,71.312,71.312,71.3,71.301,22400000.0
2006-08-03 15:35:00,71.312,71.323,71.306,71.316,33600000.0
2006-08-03 15:36:00,71.315,71.318,71.31,71.31,32400000.0
2006-08-03 15:37:00,71.311,71.317,71.305,71.305,30400000.0
2006-08-03 15:39:00,71.322,71.323,71.312,71.323,36200000.0
2006-08-03 15:40:00,71.319,71.319,71.297,71.298,35600000.0
2006-08-03 15:41:00,71.287,71.291,71.282,71.29,25600000.0
2006-08-03 15:42:00,71.28,71.286,71.275,71.286,44000000.0
2006-08-03 15:43:00,71.28,71.289,71.274,71.275,27200000.0
2006-08-03 15:44:00,71.244,71.259,71.229,71.229,12800000.0
2006-08-03 15:45:00,71.218,71.223,71.204,71.22,16000000.0
2006-08-03 15:46:00,71.227,71.232,71.227,71.228,14400000.0
2006-08-03 15:47:00,71.237,71.24,71.221,71.223,30400000.0
2006-08-03 15:48:00,71.225,71.225,71.216,71.216,26600000.0
2006-08-03 15:49:00,71.225,71.225,71.211,71.219,11200000.0
2006-08-03 15:50:00,71.224,71.224,71.212,71.221,11200000.0
2006-08-03 15:51:00,71.216,71.238,71.216,71.227,12800000.0
2006-08-03 15:52:00,71.221,71.224,71.218,71.222,20800000.0
2006-08-03 15:53:00,71.242,71.252,71.237,71.252,23400000.0
2006-08-03 15:54:00,71.248,71.248,71.223,71.223,28800000.0
2006-08-03 15:56:00,71.218,71.218,71.209,71.218,51200000.0
2006-08-03 15:57:00,71.208,71.21,71.199,71.199,12800000.0
2006-08-03 15:58:00,71.201,71.218,71.201,71.208,19200000.0
2006-08-03 15:59:00,71.221,71.231,71.212,71.217,36800000.0
2006-08-03 16:00:00,71.175,71.232,71.175,71.222,51200000.0
2006-08-03 16:01:00,71.22,71.254,71.22,71.254,41600000.0
2006-08-03 16:02:00,71.263,71.297,71.263,71.295,10600000.0
2006-08-03 16:03:00,71.284,71.298,71.277,71.298,63800000.0
2006-08-03 16:04:00,71.296,71.305,71.295,71.298,44800000.0
2006-08-03 16:05:00,71.299,71.299,71.27,71.273,47400000.0
2006-08-03 16:06:00,71.254,71.273,71.252,71.252,34600000.0
2006-08-03 16:07:00,71.253,71.253,71.234,71.236,32000000.0
2006-08-03 16:08:00,71.231,71.241,71.231,71.241,44200000.0
2006-08-03 16:09:00,71.235,71.235,71.219,71.233,44800000.0
2006-08-03 16:10:00,71.254,71.254,71.239,71.239,41000000.0
2006-08-03 16:11:00,71.241,71.271,71.235,71.235,14400000.0
2006-08-03 16:12:00,71.215,71.23,71.212,71.222,56400000.0
2006-08-03 16:14:00,71.237,71.25,71.237,71.249,49000000.0
2006-08-03 16:15:00,71.248,71.248,71.239,71.245,58600000.0
2006-08-03 16:16:00,71.25,71.262,71.238,71.262,17000000.0
2006-08-03 16:17:00,71.256,71.263,71.254,71.261,38400000.0
2006-08-03 16:18:00,71.26,71.277,71.26,71.276,11200000.0
2006-08-03 16:19:00,71.269,71.307,71.269,71.307,22400000.0
2006-08-03 16:20:00,71.295,71.303,71.295,71.295,11600000.0
2006-08-03 16:21:00,71.277,71.295,71.277,71.29,27200000.0
2006-08-03 16:22:00,71.291,71.295,71.287,71.291,41600000.0
2006-08-03 16:23:00,71.276,71.276,71.264,71.269,42600000.0
2006-08-03 16:24:00,71.276,71.283,71.272,71.276,17600000.0
2006-08-03 16:25:00,71.286,71.292,71.286,71.292,33600000.0
2006-08-03 16:26:00,71.288,71.313,71.288,71.313,17600000.0
2006-08-03 16:27:00,71.314,71.322,71.295,71.295,35200000.0
2006-08-03 16:28:00,71.282,71.282,71.266,71.266,27200000.0
2006-08-03 16:29:00,71.25,71.254,71.25,71.254,11200000.0
2006-08-03 16:30:00,71.238,71.238,71.208,71.208,11200000.0
2006-08-03 16:31:00,71.233,71.259,71.233,71.258,41600000.0
2006-08-03 16:32:00,71.26,71.277,71.26,71.271,12800000.0
2006-08-03 16:33:00,71.263,71.274,71.255,71.272,26600000.0
2006-08-03 16:34:00,71.247,71.251,71.232,71.232,35200000.0
2006-08-03 16:35:00,71.211,71.216,71.206,71.214,52800000.0
2006-08-03 16:36:00,71.223,71.243,71.223,71.243,51200000.0
2006-08-03 16:37:00,71.232,71.236,71.217,71.217,41600000.0
2006-08-03 16:38:00,71.197,71.198,71.188,71.195,40400000.0
2006-08-03 16:39:00,71.195,71.224,71.195,71.218,35200000.0
2006-08-03 16:40:00,71.214,71.22,71.205,71.22,56000000.0
2006-08-03 16:41:00,71.213,71.226,71.212,71.217,73600000.0
2006-08-03 16:42:00,71.202,71.202,71.173,71.173,54400000.0
2006-08-03 16:43:00,71.163,71.17,71.162,71.166,17600000.0
2006-08-03 16:44:00,71.179,71.2,71.179,71.2,11200000.0
2006-08-03 16:45:00,71.208,71.214,71.185,71.185,57600000.0
2006-08-03 16:46:00,71.187,71.209,71.187,71.189,11200000.0
2006-08-03 16:47:00,71.199,71.209,71.193,71.201,70400000.0
2006-08-03 16:48:00,71.176,71.185,71.176,71.181,52800000.0
2006-08-03 16:49:00,71.167,71.169,71.159,71.161,36800000.0
2006-08-03 16:50:00,71.167,71.189,71.167,71.188,75200000.0
2006-08-03 16:51:00,71.197,71.216,71.197,71.214,32000000.0
2006-08-03 16:52:00,71.187,71.206,71.182,71.198,46400000.0
2006-08-03 16:53:00,71.174,71.185,71.173,71.185,30400000.0
2006-08-03 16:54:00,71.199,71.199,71.186,71.194,11200000.0
2006-08-03 16:55:00,71.179,71.179,71.165,71.176,27200000.0
2006-08-03 16:56:00,71.162,71.162,71.138,71.15,36800000.0
2006-08-03 16:57:00,71.169,71.217,71.169,71.217,19200000.0
2006-08-03 16:58:00,71.221,71.235,71.215,71.215,12800000.0
2006-08-03 16:59:00,71.197,71.217,71.186,71.189,51200000.0
2006-08-03 17:00:00,71.206,71.245,71.206,71.245,49600000.0
2006-08-03 17:01:00,71.257,71.266,71.256,71.266,40000000.0
2006-08-03 17:02:00,71.25,71.25,71.226,71.226,33600000.0
2006-08-03 17:03:00,71.224,71.242,71.206,71.242,44800000.0
2006-08-03 17:04:00,71.233,71.233,71.219,71.22,41000000.0
2006-08-03 17:05:00,71.224,71.235,71.224,71.229,54400000.0
2006-08-03 17:06:00,71.229,71.229,71.209,71.217,59000000.0
2006-08-03 17:07:00,71.216,71.217,71.206,71.21,35200000.0
2006-08-03 17:08:00,71.213,71.23,71.213,71.226,68800000.0
2006-08-03 17:09:00,71.252,71.266,71.251,71.265,59200000.0
2006-08-03 17:10:00,71.262,71.262,71.249,71.261,25600000.0
2006-08-03 17:11:00,71.265,71.269,71.262,71.268,38400000.0
2006-08-03 17:12:00,71.261,71.262,71.241,71.256,25600000.0
2006-08-03 17:13:00,71.265,71.281,71.265,71.281,28800000.0
2006-08-03 17:14:00,71.292,71.292,71.279,71.279,21800000.0
2006-08-03 17:15:00,71.268,71.268,71.26,71.267,19200000.0
2006-08-03 17:16:00,71.274,71.281,71.268,71.268,17600000.0
2006-08-03 17:17:00,71.267,71.267,71.259,71.26,38400000.0
2006-08-03 17:18:00,71.262,71.285,71.262,71.285,57600000.0
2006-08-03 17:19:00,71.274,71.274,71.263,71.272,24000000.0
2006-08-03 17:20:00,71.29,71.3,71.29,71.3,16000000.0
2006-08-03 17:21:00,71.305,71.305,71.291,71.293,28800000.0
2006-08-03 17:22:00,71.286,71.296,71.286,71.296,19200000.0
2006-08-03 17:23:00,71.303,71.322,71.303,71.322,11200000.0
2006-08-03 17:24:00,71.304,71.304,71.265,71.265,12800000.0
2006-08-03 17:25:00,71.265,71.278,71.253,71.278,17600000.0
2006-08-03 17:26:00,71.289,71.289,71.265,71.265,12800000.0
2006-08-03 17:27:00,71.275,71.293,71.267,71.293,46400000.0
2006-08-03 17:28:00,71.285,71.299,71.282,71.299,12800000.0
2006-08-03 17:29:00,71.278,71.288,71.275,71.281,27200000.0
2006-08-03 17:30:00,71.266,71.277,71.266,71.273,17600000.0
2006-08-03 17:31:00,71.294,71.294,71.264,71.264,88400000.0
2006-08-03 17:32:00,71.252,71.254,71.244,71.245,52200000.0
2006-08-03 17:33:00,71.257,71.264,71.248,71.248,36200000.0
2006-08-03 17:34:00,71.245,71.251,71.241,71.249,63400000.0
2006-08-03 17:35:00,71.267,71.267,71.256,71.261,43200000.0
2006-08-03 17:36:00,71.263,71.27,71.254,71.254,33600000.0
2006-08-03 17:37:00,71.255,71.258,71.227,71.227,15400000.0
2006-08-03 17:38:00,71.22,71.244,71.22,71.238,35200000.0
2006-08-03 17:39:00,71.249,71.26,71.242,71.26,16000000.0
2006-08-03 17:40:00,71.253,71.257,71.248,71.255,75200000.0
2006-08-03 17:41:00,71.266,71.274,71.265,71.266,12800000.0
2006-08-03 17:42:00,71.277,71.277,71.266,71.267,4800000.0
2006-08-03 17:43:00,71.276,71.277,71.264,71.269,17600000.0
2006-08-03 17:44:00,71.271,71.275,71.265,71.274,30400000.0
2006-08-03 17:45:00,71.265,71.265,71.253,71.256,30400000.0
2006-08-03 17:46:00,71.263,71.282,71.263,71.27,41600000.0
2006-08-03 17:47:00,71.275,71.283,71.271,71.271,57600000.0
2006-08-03 17:48:00,71.253,71.26,71.252,71.258,57000000.0
2006-08-03 17:49:00,71.263,71.266,71.257,71.259,46400000.0
2006-08-03 17:50:00,71.259,71.268,71.259,71.263,8000000.0
2006-08-03 17:51:00,71.261,71.269,71.26,71.268,49600000.0
2006-08-03 17:52:00,71.255,71.277,71.255,71.277,43200000.0
2006-08-03 17:53:00,71.279,71.279,71.268,71.276,33600000.0
2006-08-03 17:54:00,71.275,71.277,71.265,71.267,38800000.0
2006-08-03 17:55:00,71.254,71.254,71.246,71.251,40000000.0
2006-08-03 17:56:00,71.251,71.251,71.244,71.251,44800000.0
2006-08-03 17:57:00,71.253,71.26,71.25,71.26,36200000.0
2006-08-03 17:58:00,71.261,71.272,71.259,71.272,17600000.0
2006-08-03 18:00:00,71.273,71.273,71.267,71.272,51200000.0
2006-08-03 18:01:00,71.274,71.281,71.274,71.278,32000000.0
2006-08-03 18:02:00,71.28,71.286,71.278,71.286,24000000.0
2006-08-03 18:04:00,71.281,71.284,71.277,71.28,33600000.0
2006-08-03 18:05:00,71.274,71.28,71.274,71.276,12800000.0
2006-08-03 18:06:00,71.277,71.281,71.27,71.273,30400000.0
2006-08-03 18:07:00,71.265,71.269,71.259,71.269,11200000.0
2006-08-03 18:09:00,71.271,71.273,71.263,71.265,33600000.0
2006-08-03 18:10:00,71.271,71.273,71.259,71.271,16000000.0
2006-08-03 18:11:00,71.279,71.286,71.278,71.286,12800000.0
2006-08-03 18:12:00,71.283,71.288,71.277,71.277,13200000.0
2006-08-03 18:13:00,71.274,71.274,71.244,71.244,27200000.0
2006-08-03 18:14:00,71.23,71.231,71.224,71.224,19200000.0
2006-08-03 18:15:00,71.225,71.225,71.214,71.223,30400000.0
2006-08-03 18:17:00,71.232,71.235,71.218,71.218,42600000.0
2006-08-03 18:18:00,71.204,71.207,71.2,71.205,30400000.0
2006-08-03 18:19:00,71.204,71.204,71.197,71.199,46400000.0
2006-08-03 18:20:00,71.208,71.216,71.208,71.215,42600000.0
2006-08-03 18:21:00,71.225,71.235,71.222,71.223,12800000.0
2006-08-03 18:22:00,71.228,71.228,71.22,71.226,33000000.0
2006-08-03 18:24:00,71.231,71.235,71.226,71.234,52200000.0
2006-08-03 18:25:00,71.234,71.237,71.221,71.235,33600000.0
2006-08-03 18:26:00,71.225,71.242,71.225,71.23,12800000.0
2006-08-03 18:28:00,71.232,71.237,71.231,71.232,12800000.0
2006-08-03 18:29:00,71.245,71.279,71.243,71.279,25600000.0
2006-08-03 18:30:00,71.286,71.292,71.268,71.286,36800000.0
2006-08-03 18:31:00,71.289,71.314,71.285,71.314,11200000.0
2006-08-03 18:32:00,71.314,71.314,71.29,71.29,70400000.0
2006-08-03 18:33:00,71.253,71.253,71.22,71.245,31400000.0
2006-08-03 18:34:00,71.247,71.247,71.206,71.206,19200000.0
2006-08-03 18:35:00,71.206,71.219,71.204,71.216,43200000.0
2006-08-03 18:36:00,71.205,71.205,71.198,71.198,3200000.0
2006-08-03 18:37:00,71.188,71.201,71.187,71.201,36800000.0
2006-08-03 18:39:00,71.208,71.208,71.193,71.196,76200000.0
2006-08-03 18:40:00,71.197,71.203,71.19,71.196,66000000.0
2006-08-03 18:41:00,71.185,71.196,71.182,71.194,72000000.0
2006-08-03 18:42:00,71.189,71.195,71.177,71.195,77800000.0
2006-08-03 18:43:00,71.195,71.195,71.181,71.188,49600000.0
2006-08-03 18:44:00,71.185,71.196,71.185,71.192,30400000.0
2006-08-03 18:45:00,71.188,71.194,71.173,71.191,12800000.0
2006-08-03 18:47:00,71.199,71.217,71.199,71.213,14400000.0
2006-08-03 18:48:00,71.215,71.217,71.208,71.217,28800000.0
2006-08-03 18:49:00,71.228,71.232,71.226,71.23,24400000.0
2006-08-03 18:50:00,71.24,71.284,71.24,71.272,46400000.0
2006-08-03 18:51:00,71.288,71.288,71.278,71.284,12200000.0
2006-08-03 18:52:00,71.277,71.281,71.275,71.278,19200000.0
2006-08-03 18:53:00,71.294,71.294,71.27,71.272,30400000.0
2006-08-03 18:54:00,71.279,71.283,71.275,71.283,19200000.0
2006-08-03 18:55:00,71.287,71.296,71.281,71.295,22400000.0
2006-08-03 18:56:00,71.31,71.342,71.308,71.342,16000000.0
2006-08-03 18:57:00,71.349,71.349,71.319,71.327,19200000.0
2006-08-03 18:58:00,71.332,71.335,71.326,71.335,32000000.0
2006-08-03 19:00:00,71.333,71.343,71.333,71.341,14400000.0
2006-08-03 19:01:00,71.347,71.349,71.346,71.348,11200000.0
2006-08-03 19:02:00,71.34,71.349,71.34,71.34,43200000.0
2006-08-03 19:03:00,71.343,71.345,71.338,71.341,14400000.0
2006-08-03 19:04:00,71.328,71.328,71.323,71.327,14400000.0
2006-08-03 19:05:00,71.326,71.331,71.321,71.331,17600000.0
2006-08-03 19:06:00,71.339,71.346,71.333,71.337,56000000.0
2006-08-03 19:07:00,71.33,71.342,71.33,71.335,35600000.0
2006-08-03 19:08:00,71.336,71.336,71.329,71.333,22400000.0
2006-08-03 19:09:00,71.331,71.344,71.331,71.338,12800000.0
2006-08-03 19:10:00,71.341,71.347,71.339,71.34,17600000.0
2006-08-03 19:12:00,71.33,71.337,71.33,71.336,24000000.0
2006-08-03 19:14:00,71.338,71.338,71.327,71.33,12800000.0
2006-08-03 19:15:00,71.329,71.329,71.309,71.315,16000000.0
2006-08-03 19:16:00,71.323,71.327,71.305,71.311,12800000.0
2006-08-03 19:17:00,71.311,71.317,71.31,71.311,14400000.0
2006-08-03 19:18:00,71.304,71.307,71.298,71.3,32000000.0
2006-08-03 19:19:00,71.293,71.299,71.29,71.299,11200000.0
2006-08-03 19:20:00,71.306,71.306,71.283,71.3,14400000.0
2006-08-03 19:22:00,71.308,71.309,71.297,71.304,14400000.0
2006-08-03 19:23:00,71.304,71.308,71.294,71.302,16000000.0
2006-08-03 19:24:00,71.301,71.308,71.296,71.306,48000000.0
2006-08-03 19:29:00,71.304,71.309,71.296,71.296,12800000.0
2006-08-03 19:30:00,71.306,71.307,71.302,71.302,10600000.0
2006-08-03 19:31:00,71.309,71.319,71.308,71.317,11200000.0
2006-08-03 19:32:00,71.306,71.306,71.296,71.296,11200000.0
2006-08-03 19:33:00,71.305,71.305,71.296,71.299,12800000.0
2006-08-03 19:35:00,71.297,71.308,71.296,71.302,17600000.0
2006-08-03 19:36:00,71.304,71.309,71.3,71.307,16000000.0
2006-08-03 19:37:00,71.303,71.309,71.3,71.3,11200000.0
2006-08-03 19:42:00,71.288,71.293,71.287,71.287,11200000.0
2006-08-03 19:43:00,71.279,71.309,71.279,71.309,11200000.0
2006-08-03 19:44:00,71.302,71.302,71.277,71.287,11200000.0
2006-08-03 19:47:00,71.294,71.308,71.294,71.303,9600000.0
2006-08-03 19:51:00,71.298,71.301,71.291,71.291,12800000.0
2006-08-03 19:52:00,71.278,71.294,71.276,71.294,16000000.0
2006-08-03 19:53:00,71.299,71.299,71.283,71.283,11200000.0
2006-08-03 19:54:00,71.265,71.272,71.257,71.257,12800000.0
2006-08-03 19:55:00,71.262,71.27,71.261,71.27,11200000.0
2006-08-03 19:56:00,71.268,71.277,71.262,71.274,16000000.0
2006-08-03 19:57:00,71.282,71.284,71.278,71.284,12800000.0
2006-08-03 19:58:00,71.285,71.289,71.284,71.289,11200000.0
2006-08-03 19:59:00,71.289,71.293,71.289,71.293,6400000.0
2006-08-03 20:00:00,71.289,71.294,71.281,71.286,17600000.0
2006-08-03 20:01:00,71.285,71.289,71.279,71.279,12200000.0
2006-08-03 20:02:00,71.28,71.282,71.275,71.278,17600000.0
2006-08-03 20:04:00,71.267,71.277,71.263,71.277,30400000.0
2006-08-03 20:05:00,71.298,71.313,71.294,71.313,13200000.0
2006-08-03 20:08:00,71.304,71.304,71.271,71.283,38400000.0
2006-08-03 20:09:00,71.284,71.294,71.275,71.276,11200000.0
2006-08-03 20:10:00,71.261,71.293,71.261,71.282,13800000.0
2006-08-03 20:11:00,71.271,71.271,71.248,71.248,11200000.0
2006-08-03 20:12:00,71.25,71.255,71.25,71.25,11200000.0
2006-08-03 20:13:00,71.25,71.261,71.25,71.261,11200000.0
2006-08-03 20:14:00,71.257,71.258,71.186,71.258,14400000.0
2006-08-03 20:17:00,71.258,71.258,71.242,71.248,33600000.0
2006-08-03 20:18:00,71.259,71.271,71.254,71.271,11200000.0
2006-08-03 20:19:00,71.268,71.268,71.26,71.26,11200000.0
2006-08-03 20:23:00,71.236,71.236,71.209,71.209,12800000.0
2006-08-03 20:24:00,71.205,71.21,71.202,71.202,16000000.0
2006-08-03 20:25:00,71.2,71.211,71.2,71.207,11200000.0
2006-08-03 20:26:00,71.19,71.19,71.142,71.142,16000000.0
2006-08-03 20:27:00,71.145,71.153,71.144,71.149,16000000.0
2006-08-03 20:28:00,71.154,71.154,71.141,71.147,11200000.0
2006-08-03 20:29:00,71.145,71.163,71.145,71.163,12800000.0
2006-08-03 20:30:00,71.167,71.169,71.158,71.162,27600000.0
2006-08-03 20:31:00,71.162,71.163,71.15,71.153,11200000.0
2006-08-03 20:32:00,71.155,71.161,71.15,71.156,11200000.0
2006-08-03 20:33:00,71.161,71.161,71.139,71.147,12800000.0
2006-08-03 20:34:00,71.132,71.132,71.123,71.127,11200000.0
2006-08-03 20:35:00,71.131,71.134,71.124,71.124,11200000.0
2006-08-03 20:36:00,71.127,71.151,71.127,71.146,16000000.0
2006-08-03 20:37:00,71.148,71.148,71.139,71.141,8000000.0
2006-08-03 20:39:00,71.146,71.158,71.146,71.158,11200000.0
2006-08-03 20:40:00,71.161,71.161,71.145,71.159,11200000.0
2006-08-03 20:41:00,71.178,71.182,71.177,71.177,14400000.0
2006-08-03 20:42:00,71.174,71.174,71.16,71.161,11200000.0
2006-08-03 20:44:00,71.172,71.172,71.155,71.155,6400000.0
2006-08-03 20:45:00,71.145,71.147,71.139,71.14,12800000.0
2006-08-03 20:47:00,71.141,71.141,71.134,71.138,12800000.0
2006-08-03 20:48:00,71.138,71.142,71.137,71.138,17600000.0
2006-08-03 20:49:00,71.136,71.14,71.135,71.137,8000000.0
2006-08-03 20:52:00,71.146,71.149,71.139,71.143,11200000.0
2006-08-03 20:53:00,71.149,71.155,71.149,71.15,16000000.0
2006-08-03 20:54:00,71.156,71.162,71.156,71.156,14400000.0
2006-08-03 20:55:00,71.165,71.174,71.153,71.174,11200000.0
2006-08-03 20:56:00,71.178,71.187,71.178,71.187,8000000.0
2006-08-03 20:58:00,71.184,71.184,71.165,71.172,11200000.0
2006-08-03 21:00:00,71.166,71.17,71.16,71.17,17600000.0
2006-08-03 21:02:00,71.169,71.169,71.16,71.16,16000000.0
2006-08-03 21:03:00,71.161,71.168,71.161,71.168,11200000.0
2006-08-03 21:07:00,71.169,71.169,71.152,71.161,14400000.0
2006-08-03 21:08:00,71.161,71.162,71.152,71.162,16000000.0
2006-08-03 21:09:00,71.146,71.164,71.146,71.156,8000000.0
2006-08-03 21:11:00,71.162,71.163,71.147,71.161,13200000.0
2006-08-03 21:12:00,71.168,71.176,71.168,71.176,12800000.0
2006-08-03 21:13:00,71.179,71.183,71.166,71.176,16000000.0
2006-08-03 21:14:00,71.184,71.191,71.173,71.19,12800000.0
2006-08-03 21:15:00,71.186,71.199,71.186,71.198,14800000.0
2006-08-03 21:16:00,71.204,71.204,71.198,71.198,9600000.0
2006-08-03 21:17:00,71.198,71.207,71.198,71.204,12800000.0
2006-08-03 21:18:00,71.208,71.212,71.121,71.212,12800000.0
2006-08-03 21:19:00,71.21,71.21,71.198,71.201,17600000.0
2006-08-03 21:20:00,71.182,71.201,71.182,71.197,14400000.0
2006-08-03 21:22:00,71.209,71.211,71.202,71.21,12800000.0
2006-08-03 21:23:00,71.2,71.209,71.2,71.203,10600000.0
2006-08-03 21:25:00,71.201,71.208,71.2,71.203,11200000.0
2006-08-03 21:27:00,71.207,71.207,71.199,71.199,6400000.0
2006-08-03 21:29:00,71.192,71.197,71.184,71.195,11200000.0
2006-08-03 21:30:00,71.195,71.195,71.184,71.186,12800000.0
2006-08-03 21:31:00,71.183,71.184,71.174,71.175,11200000.0
2006-08-03 21:32:00,71.173,71.177,71.168,71.174,14400000.0
2006-08-03 21:33:00,71.165,71.179,71.165,71.173,11200000.0
2006-08-03 21:40:00,71.164,71.168,71.158,71.164,11200000.0
2006-08-03 21:42:00,71.18,71.184,71.161,71.176,14400000.0
2006-08-03 21:43:00,71.178,71.185,71.175,71.178,14400000.0
2006-08-03 21:44:00,71.181,71.181,71.169,71.173,12200000.0
2006-08-03 21:45:00,71.167,71.172,71.158,71.163,17600000.0
2006-08-03 21:46:00,71.168,71.17,71.161,71.17,14400000.0
2006-08-03 21:47:00,71.166,71.167,71.162,71.167,11200000.0
2006-08-03 21:48:00,71.166,71.17,71.155,71.168,16000000.0
2006-08-03 21:53:00,71.175,71.176,71.169,71.169,10600000.0
2006-08-03 21:56:00,71.173,71.178,71.171,71.171,12800000.0
2006-08-03 21:57:00,71.173,71.176,71.168,71.168,17600000.0
2006-08-03 22:01:00,71.177,71.182,71.173,71.182,11200000.0
2006-08-03 22:02:00,71.183,71.187,71.179,71.179,16000000.0
2006-08-03 22:03:00,71.169,71.175,71.169,71.173,17600000.0
2006-08-03 22:04:00,71.18,71.187,71.177,71.187,16000000.0
2006-08-03 22:05:00,71.194,71.201,71.187,71.187,11200000.0
2006-08-03 22:07:00,71.188,71.193,71.188,71.193,15400000.0
2006-08-03 22:08:00,71.201,71.206,71.187,71.204,16000000.0
2006-08-03 22:10:00,71.197,71.199,71.193,71.193,12800000.0
2006-08-03 22:11:00,71.199,71.199,71.19,71.194,8000000.0
2006-08-03 22:12:00,71.197,71.2,71.196,71.197,12800000.0
2006-08-03 22:15:00,71.185,71.185,71.178,71.182,14400000.0
2006-08-03 22:17:00,71.182,71.184,71.172,71.172,12800000.0
2006-08-03 22:19:00,71.177,71.186,71.172,71.172,14400000.0
2006-08-03 22:22:00,71.179,71.18,71.174,71.179,8000000.0
2006-08-03 22:26:00,71.169,71.181,71.169,71.176,17000000.0
2006-08-03 22:27:00,71.176,71.181,71.176,71.178,12800000.0
2006-08-03 22:34:00,71.179,71.179,71.157,71.157,11200000.0
2006-08-03 22:35:00,71.177,71.184,71.175,71.177,12800000.0
2006-08-03 22:37:00,71.167,71.167,71.161,71.161,25600000.0
2006-08-03 22:41:00,71.179,71.182,71.172,71.182,11200000.0
2006-08-03 22:42:00,71.182,71.191,71.179,71.181,17600000.0
2006-08-03 22:43:00,71.178,71.196,71.178,71.196,16000000.0
2006-08-03 22:44:00,71.201,71.21,71.199,71.206,12800000.0
2006-08-03 22:45:00,71.203,71.203,71.192,71.194,16000000.0
2006-08-03 22:46:00,71.199,71.202,71.19,71.202,11200000.0
2006-08-03 22:57:00,71.202,71.214,71.202,71.213,17600000.0
2006-08-03 22:58:00,71.215,71.215,71.211,71.211,6400000.0
2006-08-03 23:23:00,71.212,71.212,71.19,71.191,12800000.0
2006-08-03 23:24:00,71.185,71.199,71.182,71.199,11200000.0
2006-08-03 23:28:00,71.197,71.205,71.197,71.205,12800000.0
2006-08-03 23:29:00,71.202,71.202,71.14,71.188,11200000.0
2006-08-03 23:30:00,71.187,71.187,71.09,71.09,13800000.0
2006-08-03 23:33:00,71.089,71.095,71.086,71.086,12800000.0
2006-08-03 23:35:00,71.093,71.097,71.089,71.097,16000000.0
2006-08-03 23:36:00,71.1,71.1,71.083,71.083,12800000.0
2006-08-03 23:37:00,71.092,71.101,71.092,71.097,12800000.0
2006-08-03 23:38:00,71.093,71.104,71.083,71.083,11200000.0
2006-08-03 23:45:00,71.07,71.079,71.064,71.079,11200000.0
2006-08-03 23:46:00,71.075,71.085,71.071,71.085,17600000.0
2006-08-03 23:48:00,71.077,71.084,71.013,71.074,8000000.0
2006-08-03 23:51:00,71.053,71.053,71.033,71.047,12800000.0
2006-08-03 23:52:00,71.041,71.042,71.03,71.037,12800000.0
2006-08-03 23:54:00,71.036,71.04,71.012,71.036,14400000.0
2006-08-03 23:55:00,71.035,71.049,71.034,71.049,14400000.0
2006-08-03 23:59:00,71.049,71.049,71.028,71.04,14400000.0
2006-08-04 00:01:00,71.041,71.041,71.034,71.036,12800000.0
2006-08-04 00:02:00,71.032,71.035,71.024,71.029,12800000.0
2006-08-04 00:04:00,71.021,71.044,71.021,71.027,11200000.0
2006-08-04 00:07:00,71.026,71.033,71.024,71.024,8000000.0
2006-08-04 00:08:00,71.027,71.027,71.006,71.024,12800000.0
2006-08-04 00:10:00,71.02,71.029,71.018,71.029,12200000.0
2006-08-04 00:11:00,71.03,71.03,71.022,71.025,12800000.0
2006-08-04 00:15:00,71.021,71.023,71.006,71.016,14400000.0
2006-08-04 00:16:00,71.006,71.012,71.004,71.011,14400000.0
2006-08-04 00:18:00,71.019,71.021,71.011,71.018,9600000.0
2006-08-04 00:20:00,71.007,71.012,71.007,71.009,17600000.0
2006-08-04 00:22:00,71.019,71.042,71.019,71.024,17600000.0
2006-08-04 00:23:00,71.042,71.049,71.042,71.045,12800000.0
2006-08-04 00:24:00,71.052,71.057,71.042,71.057,14400000.0
2006-08-04 00:25:00,71.055,71.055,71.045,71.049,10600000.0
2006-08-04 00:26:00,71.057,71.079,71.057,71.079,12800000.0
2006-08-04 00:27:00,71.077,71.077,71.07,71.072,12800000.0
2006-08-04 00:28:00,71.056,71.061,71.055,71.058,31400000.0
2006-08-04 00:29:00,71.07,71.075,71.07,71.074,8000000.0
2006-08-04 00:31:00,71.072,71.074,71.069,71.074,12200000.0
2006-08-04 00:32:00,71.062,71.071,71.055,71.071,12800000.0
2006-08-04 00:33:00,71.072,71.073,71.065,71.073,12800000.0
2006-08-04 00:34:00,71.075,71.075,71.064,71.067,19200000.0
2006-08-04 00:35:00,71.068,71.076,71.066,71.066,12800000.0
2006-08-04 00:36:00,71.067,71.076,71.062,71.076,12800000.0
2006-08-04 00:38:00,71.085,71.091,71.085,71.09,12800000.0
2006-08-04 00:39:00,71.091,71.101,71.087,71.095,17600000.0
2006-08-04 00:40:00,71.102,71.102,71.095,71.099,8000000.0
2006-08-04 00:41:00,71.099,71.103,71.092,71.103,16000000.0
2006-08-04 00:42:00,71.085,71.107,71.085,71.107,12800000.0
2006-08-04 00:43:00,71.102,71.115,71.099,71.101,16000000.0
2006-08-04 00:44:00,71.095,71.104,71.08,71.104,17600000.0
2006-08-04 00:45:00,71.097,71.105,71.09,71.102,12800000.0
2006-08-04 00:46:00,71.109,71.125,71.109,71.12,14400000.0
2006-08-04 00:47:00,71.13,71.134,71.127,71.133,12800000.0
2006-08-04 00:48:00,71.122,71.122,71.11,71.11,12800000.0
2006-08-04 00:49:00,71.12,71.122,71.107,71.107,11200000.0
2006-08-04 00:50:00,71.112,71.123,71.112,71.123,12800000.0
2006-08-04 00:51:00,71.121,71.127,71.103,71.127,11200000.0
2006-08-04 00:54:00,71.112,71.124,71.112,71.124,17600000.0
2006-08-04 00:55:00,71.123,71.127,71.121,71.124,12800000.0
2006-08-04 00:56:00,71.129,71.134,71.124,71.127,12800000.0
2006-08-04 00:57:00,71.137,71.142,71.134,71.142,13200000.0
2006-08-04 00:58:00,71.131,71.131,71.123,71.127,12800000.0
2006-08-04 01:00:00,71.108,71.115,71.101,71.114,16000000.0
2006-08-04 01:03:00,71.1,71.112,71.1,71.11,11200000.0
2006-08-04 01:04:00,71.119,71.119,71.097,71.097,12800000.0
2006-08-04 01:05:00,71.112,71.12,71.102,71.113,11200000.0
2006-08-04 01:06:00,71.111,71.114,71.049,71.113,12800000.0
2006-08-04 01:09:00,71.11,71.11,71.097,71.099,17600000.0
2006-08-04 01:10:00,71.095,71.1,71.09,71.098,16000000.0
2006-08-04 01:11:00,71.099,71.101,71.088,71.1,11200000.0
2006-08-04 01:12:00,71.111,71.121,71.11,71.11,16000000.0
2006-08-04 01:13:00,71.109,71.109,71.101,71.104,8000000.0
2006-08-04 01:14:00,71.102,71.112,71.088,71.088,16000000.0
2006-08-04 01:15:00,71.091,71.11,71.091,71.109,12800000.0
2006-08-04 01:16:00,71.094,71.108,71.094,71.108,25600000.0
2006-08-04 01:17:00,71.121,71.121,71.105,71.109,11200000.0
2006-08-04 01:18:00,71.117,71.12,71.111,71.111,12800000.0
2006-08-04 01:19:00,71.106,71.115,71.1,71.102,16000000.0
2006-08-04 01:20:00,71.092,71.105,71.092,71.105,11200000.0
2006-08-04 01:24:00,71.114,71.114,71.102,71.114,12800000.0
2006-08-04 01:25:00,71.117,71.123,71.11,71.122,12800000.0
2006-08-04 01:26:00,71.135,71.135,71.119,71.119,11200000.0
2006-08-04 01:27:00,71.114,71.124,71.113,71.124,12800000.0
2006-08-04 01:28:00,71.12,71.13,71.12,71.122,17600000.0
2006-08-04 01:29:00,71.12,71.136,71.114,71.12,17600000.0
2006-08-04 01:30:00,71.113,71.125,71.113,71.122,11200000.0
2006-08-04 01:31:00,71.131,71.14,71.131,71.137,11200000.0
2006-08-04 01:32:00,71.146,71.146,71.137,71.138,12800000.0
2006-08-04 01:33:00,71.139,71.139,71.118,71.131,11200000.0
2006-08-04 01:34:00,71.129,71.135,71.128,71.13,24000000.0
2006-08-04 01:35:00,71.13,71.138,71.123,71.137,14400000.0
2006-08-04 01:38:00,71.135,71.149,71.126,71.149,17600000.0
2006-08-04 01:39:00,71.142,71.149,71.124,71.124,14400000.0
2006-08-04 01:40:00,71.115,71.119,71.103,71.115,11200000.0
2006-08-04 01:41:00,71.115,71.129,71.112,71.129,12800000.0
2006-08-04 01:42:00,71.135,71.136,71.125,71.131,11200000.0
2006-08-04 01:43:00,71.152,71.158,71.152,71.157,11600000.0
2006-08-04 01:44:00,71.16,71.162,71.155,71.161,13200000.0
2006-08-04 01:45:00,71.162,71.166,71.154,71.162,15400000.0
2006-08-04 01:47:00,71.177,71.189,71.177,71.18,14400000.0
2006-08-04 01:49:00,71.18,71.184,71.174,71.179,16000000.0
2006-08-04 01:50:00,71.173,71.179,71.167,71.178,14400000.0
2006-08-04 01:51:00,71.18,71.185,71.172,71.179,11200000.0
2006-08-04 01:52:00,71.185,71.19,71.184,71.19,20800000.0
2006-08-04 01:53:00,71.183,71.183,71.163,71.163,14400000.0
2006-08-04 01:54:00,71.168,71.176,71.168,71.176,8000000.0
2006-08-04 01:56:00,71.19,71.198,71.19,71.198,12800000.0
2006-08-04 01:58:00,71.192,71.192,71.18,71.18,11200000.0
2006-08-04 01:59:00,71.182,71.201,71.182,71.19,9600000.0
2006-08-04 02:00:00,71.19,71.2,71.179,71.2,11200000.0
2006-08-04 02:01:00,71.202,71.202,71.173,71.173,17600000.0
2006-08-04 02:02:00,71.19,71.204,71.19,71.197,12800000.0
2006-08-04 02:03:00,71.193,71.205,71.193,71.197,16000000.0
2006-08-04 02:04:00,71.186,71.191,71.186,71.19,12800000.0
2006-08-04 02:05:00,71.189,71.201,71.184,71.197,12800000.0
2006-08-04 02:06:00,71.2,71.213,71.2,71.205,12800000.0
2006-08-04 02:07:00,71.211,71.215,71.207,71.213,12800000.0
2006-08-04 02:09:00,71.217,71.222,71.21,71.222,16000000.0
2006-08-04 02:10:00,71.215,71.226,71.215,71.219,9600000.0
2006-08-04 02:11:00,71.217,71.217,71.193,71.214,12800000.0
2006-08-04 02:12:00,71.213,71.213,71.201,71.201,11200000.0
2006-08-04 02:13:00,71.217,71.219,71.21,71.21,11200000.0
2006-08-04 02:14:00,71.221,71.221,71.214,71.214,11200000.0
2006-08-04 02:15:00,71.216,71.216,71.203,71.206,11200000.0
2006-08-04 02:16:00,71.22,71.231,71.176,71.22,9600000.0
2006-08-04 02:17:00,71.214,71.216,71.207,71.213,11200000.0
2006-08-04 02:18:00,71.205,71.205,71.194,71.204,12800000.0
2006-08-04 02:20:00,71.198,71.201,71.195,71.195,8000000.0
2006-08-04 02:21:00,71.19,71.196,71.184,71.19,17600000.0
2006-08-04 02:22:00,71.191,71.191,71.179,71.183,12800000.0
2006-08-04 02:24:00,71.177,71.192,71.095,71.19,11200000.0
2006-08-04 02:25:00,71.19,71.197,71.188,71.188,17600000.0
2006-08-04 02:27:00,71.189,71.198,71.184,71.198,17600000.0
2006-08-04 02:28:00,71.184,71.191,71.18,71.18,14400000.0
2006-08-04 02:29:00,71.181,71.181,71.172,71.175,11200000.0
2006-08-04 02:30:00,71.168,71.168,71.159,71.168,11200000.0
2006-08-04 02:32:00,71.175,71.179,71.161,71.176,11200000.0
2006-08-04 02:33:00,71.171,71.174,71.163,71.171,11200000.0
2006-08-04 02:34:00,71.174,71.183,71.171,71.182,14400000.0
2006-08-04 02:36:00,71.173,71.173,71.162,71.162,12800000.0
2006-08-04 02:37:00,71.159,71.159,71.135,71.135,12800000.0
2006-08-04 02:38:00,71.136,71.139,71.126,71.139,12800000.0
2006-08-04 02:39:00,71.154,71.155,71.146,71.146,16000000.0
2006-08-04 02:40:00,71.152,71.152,71.131,71.143,12800000.0
2006-08-04 02:41:00,71.142,71.143,71.139,71.143,11200000.0
2006-08-04 02:42:00,71.135,71.135,71.119,71.119,12800000.0
2006-08-04 02:43:00,71.126,71.134,71.126,71.134,11200000.0
2006-08-04 02:44:00,71.144,71.147,71.138,71.147,12800000.0
2006-08-04 02:45:00,71.145,71.148,71.142,71.142,11200000.0
2006-08-04 02:46:00,71.144,71.148,71.143,71.145,12800000.0
2006-08-04 02:47:00,71.146,71.149,71.138,71.138,12800000.0
2006-08-04 02:48:00,71.144,71.152,71.143,71.145,14400000.0
2006-08-04 02:49:00,71.164,71.17,71.16,71.17,17000000.0
2006-08-04 02:50:00,71.181,71.181,71.171,71.179,11200000.0
2006-08-04 02:51:00,71.173,71.173,71.155,71.173,11200000.0
2006-08-04 02:52:00,71.173,71.179,71.116,71.174,11200000.0
2006-08-04 02:53:00,71.181,71.193,71.18,71.188,11200000.0
2006-08-04 02:54:00,71.124,71.225,71.124,71.202,11200000.0
2006-08-04 02:55:00,71.207,71.212,71.201,71.201,11200000.0
2006-08-04 02:56:00,71.199,71.213,71.199,71.213,11200000.0
2006-08-04 02:57:00,71.214,71.214,71.199,71.208,11200000.0
2006-08-04 02:58:00,71.206,71.208,71.187,71.203,8000000.0
2006-08-04 03:01:00,71.208,71.212,71.195,71.198,11200000.0
2006-08-04 03:02:00,71.194,71.196,71.188,71.188,11200000.0
2006-08-04 03:03:00,71.186,71.189,71.178,71.181,14400000.0
2006-08-04 03:04:00,71.174,71.176,71.171,71.173,11200000.0
2006-08-04 03:05:00,71.165,71.17,71.161,71.17,16000000.0
2006-08-04 03:06:00,71.161,71.163,71.152,71.163,16000000.0
2006-08-04 03:08:00,71.168,71.178,71.152,71.17,11200000.0
2006-08-04 03:09:00,71.175,71.182,71.175,71.182,11200000.0
2006-08-04 03:10:00,71.185,71.188,71.179,71.184,16000000.0
2006-08-04 03:11:00,71.179,71.187,71.179,71.185,11200000.0
2006-08-04 03:12:00,71.177,71.187,71.166,71.166,17600000.0
2006-08-04 03:14:00,71.179,71.18,71.176,71.18,11200000.0
2006-08-04 03:21:00,71.164,71.164,71.135,71.146,14400000.0
2006-08-04 03:22:00,71.147,71.147,71.137,71.137,11200000.0
2006-08-04 03:23:00,71.138,71.142,71.129,71.136,9600000.0
2006-08-04 03:25:00,71.137,71.15,71.136,71.145,17600000.0
2006-08-04 03:27:00,71.149,71.157,71.148,71.153,14400000.0
2006-08-04 03:29:00,71.145,71.15,71.14,71.15,12800000.0
2006-08-04 03:31:00,71.149,71.149,71.14,71.148,12800000.0
2006-08-04 03:32:00,71.171,71.221,71.171,71.221,8000000.0
2006-08-04 03:33:00,71.238,71.246,71.238,71.242,11200000.0
2006-08-04 03:34:00,71.241,71.247,71.234,71.24,11200000.0
2006-08-04 03:35:00,71.243,71.255,71.243,71.25,17600000.0
2006-08-04 03:37:00,71.239,71.255,71.239,71.243,17600000.0
2006-08-04 03:38:00,71.233,71.251,71.233,71.234,12800000.0
2006-08-04 03:39:00,71.227,71.24,71.177,71.236,14400000.0
2006-08-04 03:40:00,71.232,71.237,71.228,71.23,12800000.0
2006-08-04 03:41:00,71.231,71.235,71.216,71.216,11200000.0
2006-08-04 03:42:00,71.212,71.22,71.211,71.211,12800000.0
2006-08-04 03:46:00,71.204,71.211,71.203,71.211,11200000.0
2006-08-04 03:50:00,71.203,71.203,71.171,71.171,11200000.0
2006-08-04 03:51:00,71.174,71.174,71.163,71.169,8000000.0
2006-08-04 03:52:00,71.168,71.172,71.155,71.172,14400000.0
2006-08-04 03:53:00,71.18,71.189,71.18,71.189,9600000.0
2006-08-04 03:54:00,71.178,71.178,71.162,71.173,14400000.0
2006-08-04 03:56:00,71.174,71.183,71.173,71.179,12800000.0
2006-08-04 03:57:00,71.183,71.192,71.182,71.192,12800000.0
2006-08-04 03:58:00,71.194,71.203,71.193,71.2,16000000.0
2006-08-04 04:00:00,71.198,71.204,71.183,71.192,14400000.0
2006-08-04 04:02:00,71.209,71.209,71.202,71.202,8000000.0
2006-08-04 04:05:00,71.197,71.197,71.173,71.173,11200000.0
2006-08-04 04:06:00,71.169,71.194,71.169,71.193,13800000.0
2006-08-04 04:07:00,71.195,71.195,71.166,71.178,14400000.0
2006-08-04 04:08:00,71.199,71.206,71.199,71.2,11200000.0
2006-08-04 04:10:00,71.208,71.218,71.208,71.213,14400000.0
2006-08-04 04:11:00,71.216,71.216,71.205,71.208,12800000.0
2006-08-04 04:12:00,71.208,71.21,71.2,71.2,8000000.0
2006-08-04 04:13:00,71.199,71.199,71.182,71.182,11200000.0
2006-08-04 04:17:00,71.176,71.18,71.172,71.18,14400000.0
2006-08-04 04:18:00,71.184,71.184,71.173,71.177,12800000.0
2006-08-04 04:19:00,71.173,71.176,71.149,71.166,12800000.0
2006-08-04 04:20:00,71.167,71.168,71.077,71.167,11200000.0
2006-08-04 04:21:00,71.17,71.17,71.159,71.159,11200000.0
2006-08-04 04:22:00,71.153,71.177,71.15,71.174,16000000.0
2006-08-04 04:25:00,71.185,71.185,71.162,71.162,14400000.0
2006-08-04 04:26:00,71.141,71.142,71.136,71.138,13800000.0
2006-08-04 04:27:00,71.139,71.148,71.138,71.148,9600000.0
2006-08-04 04:28:00,71.142,71.152,71.139,71.152,11200000.0
2006-08-04 04:29:00,71.152,71.161,71.151,71.161,12800000.0
2006-08-04 04:31:00,71.183,71.183,71.168,71.173,12800000.0
2006-08-04 04:33:00,71.161,71.161,71.14,71.146,16000000.0
2006-08-04 04:34:00,71.146,71.146,71.138,71.138,12800000.0
2006-08-04 04:35:00,71.13,71.13,71.124,71.125,12800000.0
2006-08-04 04:37:00,71.134,71.136,71.129,71.129,12800000.0
2006-08-04 04:39:00,71.128,71.135,71.113,71.13,12200000.0
2006-08-04 04:41:00,71.138,71.156,71.128,71.156,11200000.0
2006-08-04 04:42:00,71.166,71.17,71.151,71.17,12800000.0
2006-08-04 04:43:00,71.175,71.182,71.171,71.182,12800000.0
2006-08-04 04:45:00,71.186,71.19,71.184,71.184,12800000.0
2006-08-04 04:46:00,71.178,71.186,71.178,71.183,14400000.0
2006-08-04 04:47:00,71.179,71.179,71.176,71.176,6400000.0
2006-08-04 04:48:00,71.179,71.186,71.176,71.176,12800000.0
2006-08-04 04:49:00,71.168,71.185,71.168,71.183,11200000.0
2006-08-04 04:50:00,71.178,71.18,71.173,71.173,11200000.0
2006-08-04 04:51:00,71.172,71.184,71.093,71.18,14400000.0
2006-08-04 04:52:00,71.176,71.176,71.165,71.167,11200000.0
2006-08-04 04:53:00,71.176,71.184,71.175,71.184,9600000.0
2006-08-04 04:54:00,71.184,71.19,71.184,71.186,12800000.0
2006-08-04 04:55:00,71.183,71.183,71.177,71.183,11200000.0
2006-08-04 04:56:00,71.176,71.176,71.159,71.16,17600000.0
2006-08-04 04:58:00,71.152,71.154,71.144,71.144,8000000.0
2006-08-04 04:59:00,71.151,71.151,71.137,71.143,12800000.0
2006-08-04 05:00:00,71.133,71.153,71.133,71.143,11200000.0
2006-08-04 05:02:00,71.142,71.142,71.131,71.131,14400000.0
2006-08-04 05:03:00,71.131,71.135,71.118,71.124,12800000.0
2006-08-04 05:04:00,71.116,71.135,71.114,71.135,8000000.0
2006-08-04 05:06:00,71.139,71.139,71.13,71.13,11200000.0
2006-08-04 05:08:00,71.125,71.125,71.102,71.117,11200000.0
2006-08-04 05:09:00,71.119,71.127,71.119,71.123,17600000.0
2006-08-04 05:11:00,71.13,71.13,71.109,71.109,12800000.0
2006-08-04 05:12:00,71.119,71.127,71.117,71.121,12800000.0
2006-08-04 05:13:00,71.127,71.146,71.127,71.146,12800000.0
2006-08-04 05:14:00,71.149,71.152,71.147,71.152,14400000.0
2006-08-04 05:15:00,71.163,71.173,71.149,71.162,15400000.0
2006-08-04 05:16:00,71.172,71.176,71.113,71.174,16000000.0
2006-08-04 05:17:00,71.173,71.177,71.167,71.177,11200000.0
2006-08-04 05:18:00,71.179,71.18,71.157,71.174,8000000.0
2006-08-04 05:19:00,71.156,71.169,71.156,71.164,15400000.0
2006-08-04 05:20:00,71.164,71.176,71.164,71.171,11200000.0
2006-08-04 05:21:00,71.174,71.185,71.169,71.185,12800000.0
2006-08-04 05:24:00,71.183,71.185,71.178,71.178,11200000.0
2006-08-04 05:25:00,71.182,71.183,71.174,71.178,12800000.0
2006-08-04 05:26:00,71.173,71.173,71.162,71.17,12800000.0
2006-08-04 05:27:00,71.168,71.174,71.164,71.174,12800000.0
2006-08-04 05:28:00,71.176,71.189,71.176,71.189,11200000.0
2006-08-04 05:29:00,71.195,71.204,71.193,71.193,11200000.0
2006-08-04 05:32:00,71.188,71.197,71.181,71.192,12800000.0
2006-08-04 05:33:00,71.192,71.192,71.18,71.18,9600000.0
2006-08-04 05:34:00,71.178,71.184,71.177,71.177,16000000.0
2006-08-04 05:35:00,71.18,71.185,71.18,71.185,11200000.0
2006-08-04 05:36:00,71.19,71.194,71.177,71.177,16000000.0
2006-08-04 05:38:00,71.184,71.184,71.165,71.178,16000000.0
2006-08-04 05:39:00,71.177,71.186,71.176,71.178,11200000.0
2006-08-04 05:40:00,71.195,71.196,71.192,71.192,9600000.0
2006-08-04 05:41:00,71.192,71.192,71.184,71.184,12800000.0
2006-08-04 05:42:00,71.18,71.189,71.178,71.181,11200000.0
2006-08-04 05:43:00,71.182,71.182,71.168,71.176,11200000.0
2006-08-04 05:44:00,71.194,71.194,71.179,71.179,11200000.0
2006-08-04 05:45:00,71.185,71.195,71.185,71.192,16000000.0
2006-08-04 05:48:00,71.188,71.188,71.172,71.182,9600000.0
2006-08-04 05:50:00,71.174,71.174,71.155,71.155,11200000.0
2006-08-04 05:52:00,71.178,71.191,71.173,71.189,12800000.0
2006-08-04 05:53:00,71.193,71.199,71.191,71.192,17600000.0
2006-08-04 05:55:00,71.124,71.197,71.124,71.197,11200000.0
2006-08-04 05:57:00,71.204,71.214,71.201,71.214,12800000.0
2006-08-04 05:59:00,71.219,71.222,71.209,71.218,12800000.0
2006-08-04 06:03:00,71.221,71.221,71.209,71.212,11600000.0
2006-08-04 06:04:00,71.209,71.223,71.208,71.223,16000000.0
2006-08-04 06:06:00,71.225,71.225,71.213,71.213,12800000.0
2006-08-04 06:07:00,71.217,71.226,71.217,71.225,11200000.0
2006-08-04 06:08:00,71.219,71.227,71.214,71.227,11200000.0
2006-08-04 06:09:00,71.241,71.244,71.239,71.244,11200000.0
2006-08-04 06:13:00,71.244,71.252,71.229,71.247,12800000.0
2006-08-04 06:16:00,71.258,71.264,71.256,71.256,8000000.0
2006-08-04 06:17:00,71.253,71.262,71.251,71.262,12800000.0
2006-08-04 06:18:00,71.263,71.271,71.262,71.271,12800000.0
2006-08-04 06:19:00,71.269,71.273,71.26,71.268,12800000.0
2006-08-04 06:20:00,71.257,71.259,71.244,71.244,16000000.0
2006-08-04 06:21:00,71.253,71.253,71.244,71.244,12800000.0
2006-08-04 06:24:00,71.251,71.251,71.243,71.248,8000000.0
2006-08-04 06:25:00,71.244,71.254,71.229,71.254,12800000.0
2006-08-04 06:26:00,71.254,71.254,71.24,71.243,12800000.0
2006-08-04 06:27:00,71.245,71.245,71.229,71.244,14400000.0
2006-08-04 06:29:00,71.234,71.244,71.234,71.244,11200000.0
2006-08-04 06:34:00,71.223,71.247,71.223,71.24,12800000.0
2006-08-04 06:35:00,71.237,71.243,71.233,71.243,12800000.0
2006-08-04 06:36:00,71.236,71.236,71.218,71.221,14400000.0
2006-08-04 06:40:00,71.226,71.236,71.22,71.236,9600000.0
2006-08-04 06:41:00,71.253,71.259,71.248,71.258,12800000.0
2006-08-04 06:42:00,71.258,71.258,71.25,71.25,9600000.0
2006-08-04 06:44:00,71.25,71.26,71.242,71.258,17600000.0
2006-08-04 06:47:00,71.259,71.26,71.253,71.257,12800000.0
2006-08-04 06:49:00,71.24,71.273,71.238,71.273,17000000.0
2006-08-04 06:50:00,71.255,71.264,71.251,71.26,14400000.0
2006-08-04 06:51:00,71.26,71.27,71.258,71.269,12800000.0
2006-08-04 06:52:00,71.274,71.279,71.269,71.276,12800000.0
2006-08-04 06:54:00,71.277,71.277,71.264,71.267,14400000.0
2006-08-04 06:56:00,71.27,71.285,71.27,71.285,11200000.0
2006-08-04 06:57:00,71.289,71.292,71.285,71.29,14400000.0
2006-08-04 07:00:00,71.29,71.295,71.286,71.289,16000000.0
2006-08-04 07:05:00,71.285,71.285,71.263,71.274,11200000.0
2006-08-04 07:07:00,71.273,71.278,71.272,71.272,11200000.0
2006-08-04 07:10:00,71.248,71.269,71.248,71.269,4800000.0
2006-08-04 07:11:00,71.268,71.268,71.257,71.262,12800000.0
2006-08-04 07:12:00,71.253,71.276,71.253,71.276,6400000.0
2006-08-04 07:13:00,71.281,71.281,71.271,71.271,12800000.0
2006-08-04 07:17:00,71.28,71.28,71.271,71.273,12800000.0
2006-08-04 07:19:00,71.284,71.286,71.278,71.285,12800000.0
2006-08-04 07:20:00,71.287,71.296,71.285,71.293,12800000.0
2006-08-04 07:21:00,71.296,71.296,71.288,71.289,12800000.0
2006-08-04 07:22:00,71.289,71.298,71.283,71.298,17600000.0
2006-08-04 07:26:00,71.296,71.303,71.296,71.303,3200000.0
2006-08-04 07:27:00,71.297,71.313,71.297,71.309,16000000.0
2006-08-04 07:29:00,71.31,71.31,71.297,71.3,11200000.0
2006-08-04 07:30:00,71.307,71.311,71.304,71.311,11600000.0
2006-08-04 07:33:00,71.305,71.305,71.292,71.292,8000000.0
2006-08-04 07:34:00,71.293,71.293,71.287,71.288,12800000.0
2006-08-04 07:36:00,71.269,71.295,71.269,71.281,11200000.0
2006-08-04 07:37:00,71.278,71.278,71.271,71.275,11200000.0
2006-08-04 07:38:00,71.281,71.282,71.274,71.282,12800000.0
2006-08-04 07:40:00,71.281,71.286,71.279,71.285,11200000.0
2006-08-04 07:41:00,71.279,71.287,71.275,71.282,12800000.0
2006-08-04 07:42:00,71.284,71.288,71.283,71.287,12800000.0
2006-08-04 07:43:00,71.285,71.292,71.283,71.283,12800000.0
2006-08-04 07:44:00,71.29,71.294,71.285,71.292,11200000.0
2006-08-04 07:45:00,71.298,71.319,71.298,71.319,11200000.0
2006-08-04 07:46:00,71.321,71.324,71.318,71.319,11200000.0
2006-08-04 07:48:00,71.317,71.323,71.313,71.319,14400000.0
2006-08-04 07:49:00,71.321,71.329,71.318,71.329,17600000.0
2006-08-04 07:50:00,71.324,71.327,71.323,71.323,8000000.0
2006-08-04 07:51:00,71.32,71.324,71.308,71.314,12800000.0
2006-08-04 07:52:00,71.308,71.31,71.3,71.306,17600000.0
2006-08-04 07:56:00,71.311,71.316,71.308,71.31,16000000.0
2006-08-04 07:57:00,71.306,71.317,71.306,71.312,11200000.0
2006-08-04 07:58:00,71.316,71.319,71.313,71.318,11200000.0
2006-08-04 07:59:00,71.319,71.325,71.316,71.318,12800000.0
2006-08-04 08:00:00,71.311,71.318,71.306,71.306,8000000.0
2006-08-04 08:01:00,71.306,71.319,71.306,71.306,8000000.0
2006-08-04 08:02:00,71.306,71.326,71.306,71.323,11200000.0
2006-08-04 08:03:00,71.314,71.314,71.304,71.304,11200000.0
2006-08-04 08:04:00,71.299,71.299,71.286,71.296,17600000.0
2006-08-04 08:05:00,71.293,71.295,71.27,71.27,13800000.0
2006-08-04 08:06:00,71.277,71.28,71.277,71.28,3200000.0
2006-08-04 08:07:00,71.28,71.284,71.274,71.284,11200000.0
2006-08-04 08:08:00,71.28,71.28,71.27,71.273,17600000.0
2006-08-04 08:09:00,71.257,71.257,71.227,71.227,12800000.0
2006-08-04 08:12:00,71.227,71.241,71.227,71.24,15400000.0
2006-08-04 08:13:00,71.249,71.267,71.247,71.262,11200000.0
2006-08-04 08:14:00,71.265,71.269,71.259,71.259,12800000.0
2006-08-04 08:16:00,71.26,71.26,71.238,71.252,11200000.0
2006-08-04 08:17:00,71.254,71.262,71.251,71.262,12800000.0
2006-08-04 08:18:00,71.26,71.27,71.257,71.258,12800000.0
2006-08-04 08:19:00,71.245,71.245,71.225,71.23,14400000.0
2006-08-04 08:20:00,71.232,71.234,71.217,71.228,16000000.0
2006-08-04 08:21:00,71.213,71.214,71.191,71.191,17600000.0
2006-08-04 08:22:00,71.201,71.208,71.201,71.202,11200000.0
2006-08-04 08:23:00,71.207,71.215,71.207,71.213,11200000.0
2006-08-04 08:24:00,71.216,71.216,71.208,71.21,9600000.0
2006-08-04 08:26:00,71.212,71.212,71.115,71.205,8000000.0
2006-08-04 08:27:00,71.188,71.21,71.188,71.2,12200000.0
2006-08-04 08:29:00,71.199,71.199,71.189,71.191,14400000.0
2006-08-04 08:30:00,71.189,71.198,71.189,71.189,11200000.0
2006-08-04 08:31:00,71.184,71.205,71.184,71.201,12800000.0
2006-08-04 08:34:00,71.216,71.221,71.211,71.219,9600000.0
2006-08-04 08:35:00,71.222,71.222,71.207,71.208,17600000.0
2006-08-04 08:36:00,71.208,71.222,71.208,71.221,17000000.0
2006-08-04 08:38:00,71.227,71.234,71.223,71.232,11200000.0
2006-08-04 08:40:00,71.226,71.229,71.221,71.223,16000000.0
2006-08-04 08:41:00,71.216,71.22,71.208,71.208,17600000.0
2006-08-04 08:42:00,71.212,71.219,71.211,71.219,12800000.0
2006-08-04 08:43:00,71.222,71.25,71.222,71.25,12800000.0
2006-08-04 08:46:00,71.248,71.268,71.248,71.268,11200000.0
2006-08-04 08:47:00,71.282,71.298,71.28,71.293,11200000.0
2006-08-04 08:48:00,71.303,71.303,71.296,71.299,12800000.0
2006-08-04 08:49:00,71.312,71.319,71.296,71.309,17000000.0
2006-08-04 08:50:00,71.32,71.332,71.32,71.322,12800000.0
2006-08-04 08:51:00,71.327,71.341,71.323,71.341,17600000.0
2006-08-04 08:52:00,71.34,71.34,71.317,71.322,11200000.0
2006-08-04 08:53:00,71.325,71.326,71.307,71.307,16000000.0
2006-08-04 08:54:00,71.308,71.308,71.295,71.295,3200000.0
2006-08-04 08:55:00,71.295,71.295,71.271,71.271,16000000.0
2006-08-04 08:56:00,71.284,71.289,71.284,71.287,11200000.0
2006-08-04 08:57:00,71.274,71.286,71.274,71.279,11200000.0
2006-08-04 08:58:00,71.277,71.29,71.277,71.29,9600000.0
2006-08-04 08:59:00,71.307,71.313,71.305,71.313,12200000.0
2006-08-04 09:00:00,71.308,71.32,71.308,71.313,17600000.0
2006-08-04 09:01:00,71.307,71.314,71.303,71.307,11200000.0
2006-08-04 09:02:00,71.32,71.324,71.312,71.316,11200000.0
2006-08-04 09:03:00,71.324,71.33,71.311,71.325,16000000.0
2006-08-04 09:04:00,71.321,71.324,71.316,71.324,11200000.0
2006-08-04 09:06:00,71.33,71.33,71.317,71.329,12800000.0
2006-08-04 09:07:00,71.339,71.339,71.33,71.33,12800000.0
2006-08-04 09:08:00,71.317,71.317,71.306,71.309,12800000.0
2006-08-04 09:09:00,71.318,71.324,71.308,71.324,17600000.0
2006-08-04 09:11:00,71.323,71.331,71.319,71.331,12800000.0
2006-08-04 09:12:00,71.327,71.341,71.327,71.341,12800000.0
2006-08-04 09:13:00,71.331,71.341,71.331,71.332,11200000.0
2006-08-04 09:17:00,71.337,71.343,71.332,71.34,11200000.0
2006-08-04 09:18:00,71.337,71.346,71.336,71.346,14400000.0
2006-08-04 09:20:00,71.325,71.325,71.309,71.309,16400000.0
2006-08-04 09:21:00,71.311,71.318,71.302,71.318,11200000.0
2006-08-04 09:22:00,71.334,71.334,71.327,71.334,17600000.0
2006-08-04 09:23:00,71.324,71.329,71.321,71.324,12800000.0
2006-08-04 09:24:00,71.214,71.309,71.214,71.309,11200000.0
2006-08-04 09:25:00,71.324,71.329,71.32,71.326,12800000.0
2006-08-04 09:26:00,71.327,71.343,71.324,71.343,11200000.0
2006-08-04 09:27:00,71.338,71.346,71.335,71.346,11200000.0
2006-08-04 09:28:00,71.34,71.344,71.328,71.328,12800000.0
2006-08-04 09:29:00,71.328,71.34,71.328,71.336,11200000.0
2006-08-04 09:30:00,71.345,71.345,71.333,71.333,12800000.0
2006-08-04 09:32:00,71.327,71.352,71.327,71.333,14400000.0
2006-08-04 09:33:00,71.343,71.343,71.326,71.326,12800000.0
2006-08-04 09:34:00,71.305,71.31,71.302,71.304,11200000.0
2006-08-04 09:35:00,71.306,71.317,71.303,71.317,12800000.0
2006-08-04 09:37:00,71.333,71.353,71.278,71.351,16000000.0
2006-08-04 09:39:00,71.337,71.338,71.326,71.338,12800000.0
2006-08-04 09:40:00,71.343,71.344,71.321,71.335,14400000.0
2006-08-04 09:41:00,71.349,71.354,71.349,71.354,11200000.0
2006-08-04 09:42:00,71.361,71.372,71.36,71.372,16000000.0
2006-08-04 09:43:00,71.396,71.399,71.39,71.396,12800000.0
2006-08-04 09:44:00,71.397,71.397,71.381,71.381,12800000.0
2006-08-04 09:45:00,71.379,71.392,71.376,71.392,12800000.0
2006-08-04 09:46:00,71.368,71.368,71.324,71.356,11200000.0
2006-08-04 09:47:00,71.363,71.367,71.354,71.354,12800000.0
2006-08-04 09:48:00,71.348,71.348,71.331,71.334,11200000.0
2006-08-04 09:49:00,71.347,71.351,71.34,71.35,12200000.0
2006-08-04 09:50:00,71.346,71.346,71.335,71.341,16000000.0
2006-08-04 09:51:00,71.34,71.341,71.306,71.306,16000000.0
2006-08-04 09:52:00,71.304,71.311,71.3,71.306,14400000.0
2006-08-04 09:53:00,71.307,71.317,71.307,71.312,12800000.0
2006-08-04 09:54:00,71.32,71.32,71.308,71.309,17600000.0
2006-08-04 09:55:00,71.301,71.306,71.297,71.302,11200000.0
2006-08-04 09:57:00,71.304,71.304,71.293,71.296,17600000.0
2006-08-04 09:58:00,71.3,71.354,71.228,71.315,17600000.0
2006-08-04 09:59:00,71.293,71.305,71.293,71.299,17600000.0
2006-08-04 10:00:00,71.291,71.291,71.264,71.278,11200000.0
2006-08-04 10:01:00,71.285,71.294,71.28,71.28,13200000.0
2006-08-04 10:02:00,71.29,71.296,71.287,71.287,16000000.0
2006-08-04 10:03:00,71.277,71.282,71.268,71.279,11200000.0
2006-08-04 10:04:00,71.275,71.275,71.27,71.273,8000000.0
2006-08-04 10:05:00,71.278,71.29,71.274,71.282,14400000.0
2006-08-04 10:06:00,71.293,71.293,71.285,71.293,16000000.0
2006-08-04 10:07:00,71.292,71.3,71.284,71.296,12200000.0
2006-08-04 10:08:00,71.292,71.295,71.283,71.288,11200000.0
2006-08-04 10:09:00,71.285,71.29,71.276,71.29,12800000.0
2006-08-04 10:10:00,71.285,71.294,71.279,71.294,18000000.0
2006-08-04 10:11:00,71.285,71.285,71.273,71.279,11200000.0
2006-08-04 10:12:00,71.287,71.287,71.265,71.267,12800000.0
2006-08-04 10:13:00,71.26,71.262,71.25,71.253,12800000.0
2006-08-04 10:14:00,71.253,71.276,71.253,71.276,11200000.0
2006-08-04 10:15:00,71.271,71.283,71.266,71.266,12800000.0
2006-08-04 10:16:00,71.281,71.303,71.281,71.291,12800000.0
2006-08-04 10:17:00,71.274,71.278,71.27,71.275,11200000.0
2006-08-04 10:18:00,71.273,71.276,71.253,71.276,11200000.0
2006-08-04 10:19:00,71.283,71.292,71.283,71.291,11200000.0
2006-08-04 10:20:00,71.293,71.294,71.278,71.289,17600000.0
2006-08-04 10:21:00,71.277,71.302,71.277,71.299,16000000.0
2006-08-04 10:22:00,71.3,71.3,71.286,71.286,11200000.0
2006-08-04 10:24:00,71.289,71.299,71.289,71.299,12800000.0
2006-08-04 10:25:00,71.303,71.323,71.298,71.323,11200000.0
2006-08-04 10:26:00,71.318,71.318,71.297,71.297,4800000.0
2006-08-04 10:27:00,71.282,71.306,71.282,71.306,11200000.0
2006-08-04 10:28:00,71.318,71.318,71.305,71.307,13200000.0
2006-08-04 10:30:00,71.307,71.325,71.307,71.325,8000000.0
2006-08-04 10:31:00,71.35,71.35,71.326,71.326,12800000.0
2006-08-04 10:32:00,71.315,71.329,71.315,71.321,17600000.0
2006-08-04 10:33:00,71.328,71.339,71.328,71.338,11200000.0
2006-08-04 10:34:00,71.339,71.339,71.33,71.332,11200000.0
2006-08-04 10:35:00,71.334,71.354,71.334,71.354,11200000.0
2006-08-04 10:36:00,71.359,71.37,71.359,71.36,11200000.0
2006-08-04 10:37:00,71.369,71.37,71.279,71.361,11200000.0
2006-08-04 10:38:00,71.368,71.372,71.356,71.369,12800000.0
2006-08-04 10:39:00,71.364,71.375,71.359,71.36,11200000.0
2006-08-04 10:42:00,71.344,71.373,71.338,71.373,11200000.0
2006-08-04 10:43:00,71.367,71.368,71.363,71.368,11200000.0
2006-08-04 10:44:00,71.355,71.356,71.347,71.347,12800000.0
2006-08-04 10:45:00,71.344,71.355,71.344,71.347,12800000.0
2006-08-04 10:46:00,71.343,71.343,71.335,71.336,12800000.0
2006-08-04 10:47:00,71.334,71.341,71.313,71.341,12800000.0
2006-08-04 10:48:00,71.34,71.341,71.336,71.338,12800000.0
2006-08-04 10:49:00,71.325,71.335,71.325,71.335,11200000.0
2006-08-04 10:50:00,71.333,71.343,71.328,71.328,16000000.0
2006-08-04 10:51:00,71.333,71.342,71.333,71.337,17600000.0
2006-08-04 10:52:00,71.347,71.35,71.342,71.342,11200000.0
2006-08-04 10:53:00,71.333,71.333,71.312,71.318,11200000.0
2006-08-04 10:54:00,71.342,71.342,71.331,71.338,17600000.0
2006-08-04 10:55:00,71.339,71.344,71.331,71.333,11200000.0
2006-08-04 10:56:00,71.337,71.34,71.331,71.331,17600000.0
2006-08-04 10:57:00,71.343,71.357,71.343,71.351,16000000.0
2006-08-04 10:58:00,71.356,71.367,71.273,71.367,12800000.0
2006-08-04 10:59:00,71.367,71.38,71.367,71.373,11200000.0
2006-08-04 11:00:00,71.391,71.409,71.391,71.409,12800000.0
2006-08-04 11:01:00,71.42,71.427,71.42,71.421,12800000.0
2006-08-04 11:02:00,71.41,71.41,71.396,71.396,16000000.0
2006-08-04 11:04:00,71.442,71.476,71.442,71.475,14400000.0
2006-08-04 11:05:00,71.481,71.489,71.472,71.489,17600000.0
2006-08-04 11:06:00,71.486,71.486,71.463,71.466,17600000.0
2006-08-04 11:07:00,71.44,71.44,71.413,71.423,17600000.0
2006-08-04 11:08:00,71.369,71.433,71.369,71.42,11200000.0
2006-08-04 11:09:00,71.428,71.432,71.422,71.432,17600000.0
2006-08-04 11:10:00,71.433,71.44,71.432,71.436,12800000.0
2006-08-04 11:11:00,71.432,71.432,71.389,71.389,11200000.0
2006-08-04 11:12:00,71.402,71.415,71.402,71.402,17600000.0
2006-08-04 11:13:00,71.415,71.425,71.399,71.411,14400000.0
2006-08-04 11:14:00,71.396,71.405,71.396,71.404,11200000.0
2006-08-04 11:15:00,71.383,71.383,71.364,71.373,11200000.0
2006-08-04 11:16:00,71.373,71.414,71.373,71.414,12800000.0
2006-08-04 11:17:00,71.417,71.426,71.406,71.412,11200000.0
2006-08-04 11:18:00,71.411,71.416,71.41,71.413,12800000.0
2006-08-04 11:19:00,71.4,71.404,71.398,71.399,17000000.0
2006-08-04 11:21:00,71.381,71.381,71.348,71.348,14400000.0
2006-08-04 11:22:00,71.32,71.32,71.288,71.296,12800000.0
2006-08-04 11:23:00,71.298,71.318,71.298,71.311,11200000.0
2006-08-04 11:24:00,71.321,71.323,71.304,71.316,12800000.0
2006-08-04 11:25:00,71.308,71.321,71.305,71.318,17600000.0
2006-08-04 11:26:00,71.316,71.318,71.309,71.311,14400000.0
2006-08-04 11:28:00,71.315,71.34,71.315,71.34,14400000.0
2006-08-04 11:29:00,71.355,71.36,71.352,71.36,14400000.0
2006-08-04 11:30:00,71.359,71.363,71.353,71.353,14400000.0
2006-08-04 11:31:00,71.343,71.343,71.306,71.306,11200000.0
2006-08-04 11:32:00,71.301,71.329,71.301,71.329,17600000.0
2006-08-04 11:33:00,71.338,71.338,71.325,71.326,12800000.0
2006-08-04 11:34:00,71.338,71.346,71.336,71.336,12800000.0
2006-08-04 11:35:00,71.345,71.353,71.343,71.343,11200000.0
2006-08-04 11:36:00,71.358,71.362,71.354,71.362,12800000.0
2006-08-04 11:37:00,71.362,71.365,71.36,71.362,11200000.0
2006-08-04 11:38:00,71.369,71.379,71.369,71.376,11200000.0
2006-08-04 11:39:00,71.388,71.399,71.383,71.395,11200000.0
2006-08-04 11:40:00,71.386,71.389,71.381,71.389,11200000.0
2006-08-04 11:41:00,71.38,71.382,71.372,71.372,16000000.0
2006-08-04 11:42:00,71.366,71.379,71.36,71.377,17600000.0
2006-08-04 11:43:00,71.377,71.377,71.358,71.369,11200000.0
2006-08-04 11:45:00,71.373,71.379,71.373,71.378,14400000.0
2006-08-04 11:46:00,71.375,71.375,71.348,71.355,11200000.0
2006-08-04 11:47:00,71.349,71.349,71.33,71.347,17600000.0
2006-08-04 11:48:00,71.345,71.345,71.325,71.344,10600000.0
2006-08-04 11:49:00,71.338,71.345,71.328,71.328,12800000.0
2006-08-04 11:50:00,71.336,71.336,71.315,71.327,12800000.0
2006-08-04 11:51:00,71.317,71.317,71.311,71.314,11200000.0
2006-08-04 11:52:00,71.325,71.331,71.319,71.322,11200000.0
2006-08-04 11:53:00,71.322,71.346,71.313,71.346,16000000.0
2006-08-04 11:54:00,71.351,71.351,71.34,71.345,14400000.0
2006-08-04 11:55:00,71.33,71.347,71.282,71.347,11200000.0
2006-08-04 11:56:00,71.348,71.352,71.33,71.33,12800000.0
2006-08-04 11:57:00,71.333,71.337,71.327,71.33,12800000.0
2006-08-04 11:58:00,71.341,71.344,71.339,71.339,11200000.0
2006-08-04 11:59:00,71.346,71.349,71.341,71.343,11200000.0
2006-08-04 12:00:00,71.353,71.359,71.345,71.345,11200000.0
2006-08-04 12:03:00,71.346,71.349,71.339,71.347,11200000.0
2006-08-04 12:04:00,71.34,71.34,71.321,71.338,17600000.0
2006-08-04 12:05:00,71.339,71.343,71.335,71.342,17600000.0
2006-08-04 12:06:00,71.35,71.37,71.35,71.358,12800000.0
2006-08-04 12:07:00,71.362,71.366,71.359,71.364,11200000.0
2006-08-04 12:08:00,71.354,71.359,71.346,71.352,11200000.0
2006-08-04 12:09:00,71.348,71.352,71.341,71.344,14400000.0
2006-08-04 12:10:00,71.345,71.35,71.335,71.335,11200000.0
2006-08-04 12:12:00,71.338,71.338,71.327,71.332,11200000.0
2006-08-04 12:13:00,71.341,71.348,71.335,71.339,10600000.0
2006-08-04 12:14:00,71.341,71.341,71.308,71.31,12800000.0
2006-08-04 12:15:00,71.331,71.357,71.331,71.351,12800000.0
2006-08-04 12:16:00,71.338,71.362,71.338,71.362,12800000.0
2006-08-04 12:17:00,71.375,71.405,71.329,71.378,17600000.0
2006-08-04 12:18:00,71.361,71.364,71.327,71.327,16000000.0
2006-08-04 12:19:00,71.317,71.317,71.299,71.309,12800000.0
2006-08-04 12:20:00,71.312,71.312,71.292,71.295,14400000.0
2006-08-04 12:21:00,71.293,71.295,71.287,71.295,11200000.0
2006-08-04 12:22:00,71.305,71.323,71.305,71.323,16000000.0
2006-08-04 12:23:00,71.33,71.341,71.323,71.341,14400000.0
2006-08-04 12:24:00,71.341,71.341,71.319,71.319,12800000.0
2006-08-04 12:25:00,71.325,71.328,71.325,71.325,11200000.0
2006-08-04 12:26:00,71.321,71.327,71.321,71.324,11200000.0
2006-08-04 12:27:00,71.324,71.329,71.321,71.328,11200000.0
2006-08-04 12:28:00,71.326,71.335,71.32,71.333,12800000.0
2006-08-04 12:31:00,71.332,71.338,71.324,71.333,12800000.0
2006-08-04 12:33:00,71.343,71.343,71.333,71.339,14400000.0
2006-08-04 12:34:00,71.333,71.334,71.328,71.331,12800000.0
2006-08-04 12:36:00,71.325,71.336,71.325,71.336,11200000.0
2006-08-04 12:37:00,71.331,71.336,71.32,71.327,11200000.0
2006-08-04 12:38:00,71.333,71.336,71.245,71.335,17600000.0
2006-08-04 12:39:00,71.33,71.341,71.328,71.341,15400000.0
2006-08-04 12:40:00,71.352,71.354,71.333,71.353,15400000.0
2006-08-04 12:41:00,71.34,71.352,71.34,71.351,12800000.0
2006-08-04 12:42:00,71.358,71.365,71.358,71.364,14400000.0
2006-08-04 12:44:00,71.355,71.364,71.347,71.364,17600000.0
2006-08-04 12:45:00,71.369,71.378,71.365,71.378,15400000.0
2006-08-04 12:46:00,71.378,71.378,71.359,71.359,12800000.0
2006-08-04 12:47:00,71.355,71.377,71.343,71.377,13200000.0
2006-08-04 12:48:00,71.391,71.391,71.376,71.38,12800000.0
2006-08-04 12:49:00,71.379,71.385,71.371,71.385,16000000.0
2006-08-04 12:50:00,71.387,71.391,71.381,71.389,14400000.0
2006-08-04 12:51:00,71.388,71.391,71.379,71.39,11200000.0
2006-08-04 12:52:00,71.389,71.393,71.383,71.387,11200000.0
2006-08-04 12:53:00,71.382,71.424,71.382,71.424,11200000.0
2006-08-04 12:54:00,71.418,71.418,71.405,71.405,12800000.0
2006-08-04 12:55:00,71.405,71.406,71.393,71.406,16000000.0
2006-08-04 12:56:00,71.414,71.42,71.413,71.416,11200000.0
2006-08-04 12:57:00,71.419,71.461,71.419,71.461,11200000.0
2006-08-04 12:58:00,71.464,71.47,71.455,71.463,17600000.0
2006-08-04 12:59:00,71.448,71.448,71.417,71.417,16000000.0
2006-08-04 13:00:00,71.4,71.416,71.396,71.416,12800000.0
2006-08-04 13:01:00,71.403,71.413,71.391,71.413,14400000.0
2006-08-04 13:02:00,71.398,71.398,71.389,71.389,12800000.0
2006-08-04 13:03:00,71.387,71.387,71.352,71.36,16000000.0
2006-08-04 13:04:00,71.357,71.365,71.357,71.364,10600000.0
2006-08-04 13:05:00,71.372,71.391,71.372,71.391,12800000.0
2006-08-04 13:06:00,71.366,71.366,71.353,71.353,3200000.0
2006-08-04 13:07:00,71.369,71.374,71.365,71.365,14400000.0
2006-08-04 13:08:00,71.375,71.405,71.375,71.405,17600000.0
2006-08-04 13:09:00,71.421,71.421,71.399,71.401,12800000.0
2006-08-04 13:10:00,71.392,71.412,71.387,71.412,16000000.0
2006-08-04 13:11:00,71.414,71.419,71.402,71.402,11200000.0
2006-08-04 13:12:00,71.392,71.401,71.387,71.401,12800000.0
2006-08-04 13:13:00,71.403,71.403,71.39,71.392,17600000.0
2006-08-04 13:14:00,71.406,71.406,71.378,71.378,12800000.0
2006-08-04 13:15:00,71.393,71.393,71.382,71.391,12800000.0
2006-08-04 13:16:00,71.382,71.391,71.375,71.38,17600000.0
2006-08-04 13:17:00,71.364,71.379,71.359,71.379,12800000.0
2006-08-04 13:18:00,71.37,71.386,71.356,71.386,11200000.0
2006-08-04 13:20:00,71.389,71.389,71.373,71.373,9600000.0
2006-08-04 13:21:00,71.375,71.38,71.363,71.38,11600000.0
2006-08-04 13:22:00,71.364,71.364,71.343,71.343,14400000.0
2006-08-04 13:23:00,71.341,71.341,71.327,71.329,12200000.0
2006-08-04 13:24:00,71.33,71.335,71.276,71.328,8000000.0
2006-08-04 13:25:00,71.33,71.341,71.33,71.34,17600000.0
2006-08-04 13:26:00,71.351,71.351,71.34,71.343,17600000.0
2006-08-04 13:27:00,71.332,71.336,71.328,71.336,12800000.0
2006-08-04 13:28:00,71.34,71.348,71.25,71.348,16000000.0
2006-08-04 13:29:00,71.338,71.338,71.319,71.319,11200000.0
2006-08-04 13:30:00,71.321,71.334,71.321,71.33,12800000.0
2006-08-04 13:31:00,71.328,71.338,71.328,71.338,11200000.0
2006-08-04 13:32:00,71.34,71.347,71.34,71.346,11200000.0
2006-08-04 13:33:00,71.347,71.362,71.346,71.346,19200000.0
2006-08-04 13:34:00,71.35,71.367,71.35,71.367,14400000.0
2006-08-04 13:35:00,71.367,71.367,71.347,71.347,36800000.0
2006-08-04 13:36:00,71.336,71.351,71.336,71.347,17600000.0
2006-08-04 13:37:00,71.339,71.346,71.321,71.321,14400000.0
2006-08-04 13:38:00,71.332,71.338,71.318,71.321,33600000.0
2006-08-04 13:39:00,71.323,71.329,71.32,71.329,14400000.0
2006-08-04 13:41:00,71.329,71.338,71.329,71.335,16000000.0
2006-08-04 13:42:00,71.332,71.357,71.332,71.355,11200000.0
2006-08-04 13:43:00,71.367,71.375,71.363,71.375,27200000.0
2006-08-04 13:44:00,71.379,71.385,71.375,71.38,33600000.0
2006-08-04 13:45:00,71.38,71.385,71.372,71.375,20800000.0
2006-08-04 13:46:00,71.387,71.387,71.378,71.383,24400000.0
2006-08-04 13:47:00,71.378,71.379,71.365,71.365,12800000.0
2006-08-04 13:49:00,71.351,71.351,71.334,71.348,17600000.0
2006-08-04 13:50:00,71.351,71.357,71.345,71.345,11200000.0
2006-08-04 13:51:00,71.359,71.365,71.353,71.353,24000000.0
2006-08-04 13:52:00,71.342,71.347,71.328,71.328,12800000.0
2006-08-04 13:53:00,71.333,71.342,71.333,71.339,17600000.0
2006-08-04 13:54:00,71.344,71.344,71.33,71.332,25600000.0
2006-08-04 13:55:00,71.332,71.339,71.33,71.336,14400000.0
2006-08-04 13:56:00,71.338,71.342,71.333,71.333,14400000.0
2006-08-04 13:57:00,71.338,71.345,71.334,71.345,28800000.0
2006-08-04 13:58:00,71.343,71.343,71.331,71.341,14400000.0
2006-08-04 13:59:00,71.345,71.36,71.345,71.36,32000000.0
2006-08-04 14:01:00,71.36,71.363,71.355,71.363,30800000.0
2006-08-04 14:02:00,71.358,71.363,71.358,71.363,14400000.0
2006-08-04 14:03:00,71.362,71.362,71.356,71.356,14400000.0
2006-08-04 14:05:00,71.374,71.388,71.374,71.387,24000000.0
2006-08-04 14:06:00,71.391,71.404,71.384,71.387,36800000.0
2006-08-04 14:07:00,71.394,71.394,71.376,71.388,40000000.0
2006-08-04 14:08:00,71.388,71.401,71.388,71.393,16000000.0
2006-08-04 14:10:00,71.382,71.405,71.382,71.405,33000000.0
2006-08-04 14:11:00,71.405,71.406,71.395,71.4,14400000.0
2006-08-04 14:12:00,71.399,71.403,71.395,71.399,27200000.0
2006-08-04 14:13:00,71.407,71.416,71.403,71.416,13800000.0
2006-08-04 14:14:00,71.413,71.413,71.401,71.408,12800000.0
2006-08-04 14:15:00,71.407,71.407,71.388,71.388,28800000.0
2006-08-04 14:16:00,71.386,71.399,71.384,71.384,25600000.0
2006-08-04 14:17:00,71.386,71.386,71.364,71.364,12800000.0
2006-08-04 14:18:00,71.366,71.373,71.357,71.357,16000000.0
2006-08-04 14:19:00,71.342,71.361,71.342,71.361,12800000.0
2006-08-04 14:20:00,71.366,71.366,71.351,71.356,25000000.0
2006-08-04 14:21:00,71.358,71.42,71.358,71.42,28800000.0
2006-08-04 14:22:00,71.421,71.43,71.383,71.384,11600000.0
2006-08-04 14:23:00,71.388,71.405,71.374,71.405,47400000.0
2006-08-04 14:24:00,71.445,71.445,71.435,71.445,12800000.0
2006-08-04 14:25:00,71.427,71.427,71.384,71.408,12800000.0
2006-08-04 14:26:00,71.406,71.406,71.357,71.357,12800000.0
2006-08-04 14:27:00,71.369,71.383,71.339,71.341,17600000.0
2006-08-04 14:28:00,71.343,71.37,71.343,71.369,11200000.0
2006-08-04 14:29:00,71.308,71.308,71.188,71.188,36800000.0
2006-08-04 14:30:00,71.117,71.253,71.097,71.253,22400000.0
2006-08-04 14:31:00,71.243,71.243,71.192,71.235,20800000.0
2006-08-04 14:32:00,71.252,71.294,71.252,71.294,8000000.0
2006-08-04 14:33:00,71.274,71.274,71.053,71.111,24000000.0
2006-08-04 14:34:00,71.13,71.153,71.13,71.146,12800000.0
2006-08-04 14:35:00,71.136,71.147,71.101,71.101,14400000.0
2006-08-04 14:36:00,71.111,71.126,71.111,71.118,11200000.0
2006-08-04 14:37:00,71.12,71.12,71.082,71.085,11200000.0
2006-08-04 14:38:00,71.113,71.113,71.096,71.096,56000000.0
2006-08-04 14:39:00,71.1,71.116,71.095,71.116,12800000.0
2006-08-04 14:40:00,71.102,71.114,71.098,71.102,14400000.0
2006-08-04 14:41:00,71.11,71.112,71.096,71.112,56000000.0
2006-08-04 14:42:00,71.135,71.169,71.135,71.169,12800000.0
2006-08-04 14:43:00,71.166,71.166,71.136,71.136,25600000.0
2006-08-04 14:44:00,71.148,71.148,71.129,71.134,12800000.0
2006-08-04 14:45:00,71.134,71.141,71.131,71.131,11200000.0
2006-08-04 14:46:00,71.12,71.145,71.12,71.145,11200000.0
2006-08-04 14:47:00,71.168,71.179,71.157,71.166,15400000.0
2006-08-04 14:48:00,71.17,71.189,71.17,71.177,19200000.0
2006-08-04 14:49:00,71.174,71.174,71.151,71.151,32000000.0
2006-08-04 14:50:00,71.163,71.208,71.15,71.208,28800000.0
2006-08-04 14:51:00,71.207,71.213,71.207,71.213,32000000.0
2006-08-04 14:52:00,71.207,71.229,71.207,71.207,12800000.0
2006-08-04 14:53:00,71.196,71.196,71.173,71.192,17600000.0
2006-08-04 14:54:00,71.192,71.227,71.192,71.227,12800000.0
2006-08-04 14:55:00,71.174,71.174,71.154,71.155,16000000.0
2006-08-04 14:56:00,71.134,71.141,71.098,71.098,12800000.0
2006-08-04 14:57:00,71.114,71.133,71.085,71.085,12200000.0
2006-08-04 14:58:00,71.113,71.113,71.092,71.101,17600000.0
2006-08-04 14:59:00,71.108,71.108,71.071,71.071,16000000.0
2006-08-04 15:00:00,71.066,71.066,71.018,71.018,14800000.0
2006-08-04 15:01:00,71.002,71.002,70.978,70.978,12800000.0
2006-08-04 15:02:00,70.973,70.985,70.949,70.984,27200000.0
2006-08-04 15:03:00,71.014,71.035,71.014,71.035,12800000.0
2006-08-04 15:04:00,71.032,71.032,71.022,71.022,11200000.0
2006-08-04 15:05:00,70.996,71.06,70.996,71.06,11200000.0
2006-08-04 15:06:00,71.054,71.054,71.036,71.036,11200000.0
2006-08-04 15:07:00,71.057,71.059,71.035,71.039,25600000.0
2006-08-04 15:08:00,71.034,71.036,71.02,71.02,12800000.0
2006-08-04 15:09:00,71.002,71.023,71.002,71.016,16000000.0
2006-08-04 15:10:00,71.039,71.044,71.037,71.044,12800000.0
2006-08-04 15:11:00,71.053,71.057,71.051,71.057,32000000.0
2006-08-04 15:12:00,71.061,71.065,71.059,71.062,12800000.0
2006-08-04 15:13:00,71.069,71.091,71.069,71.072,44600000.0
2006-08-04 15:14:00,71.08,71.083,71.072,71.076,35200000.0
2006-08-04 15:15:00,71.1,71.123,71.1,71.114,22400000.0
2006-08-04 15:16:00,71.091,71.094,71.079,71.092,36800000.0
2006-08-04 15:17:00,71.081,71.083,71.073,71.073,22400000.0
2006-08-04 15:18:00,71.072,71.114,71.072,71.114,22400000.0
2006-08-04 15:19:00,71.125,71.136,71.117,71.117,16000000.0
2006-08-04 15:20:00,71.118,71.138,71.118,71.129,24000000.0
2006-08-04 15:21:00,71.148,71.164,71.148,71.161,14400000.0
2006-08-04 15:22:00,71.156,71.161,71.15,71.161,12800000.0
2006-08-04 15:23:00,71.172,71.18,71.164,71.164,48000000.0
2006-08-04 15:24:00,71.158,71.175,71.158,71.175,25600000.0
2006-08-04 15:25:00,71.177,71.177,71.152,71.152,26600000.0
2006-08-04 15:26:00,71.153,71.157,71.141,71.142,40000000.0
2006-08-04 15:27:00,71.153,71.163,71.144,71.144,28800000.0
2006-08-04 15:28:00,71.149,71.157,71.148,71.155,70400000.0
2006-08-04 15:29:00,71.155,71.171,71.078,71.171,45800000.0
2006-08-04 15:30:00,71.078,71.166,71.041,71.075,115200000.0
2006-08-04 15:31:00,71.162,71.162,71.121,71.121,60800000.0
2006-08-04 15:32:00,71.121,71.132,71.121,71.132,30400000.0
2006-08-04 15:33:00,71.141,71.151,71.141,71.151,30400000.0
2006-08-04 15:34:00,71.16,71.16,71.139,71.145,22400000.0
2006-08-04 15:35:00,71.134,71.134,71.108,71.108,33600000.0
2006-08-04 15:36:00,71.111,71.131,71.111,71.115,31400000.0
2006-08-04 15:37:00,71.113,71.125,71.105,71.125,30400000.0
2006-08-04 15:38:00,71.137,71.137,71.12,71.12,58600000.0
2006-08-04 15:39:00,71.13,71.135,71.129,71.134,36800000.0
2006-08-04 15:40:00,71.126,71.134,71.121,71.125,35200000.0
2006-08-04 15:41:00,71.122,71.135,71.107,71.107,25000000.0
2006-08-04 15:42:00,71.116,71.117,71.111,71.116,43600000.0
2006-08-04 15:43:00,71.121,71.152,71.121,71.149,27200000.0
2006-08-04 15:44:00,71.143,71.16,71.143,71.148,12800000.0
2006-08-04 15:45:00,71.143,71.163,71.127,71.163,16000000.0
2006-08-04 15:46:00,71.174,71.175,71.169,71.17,14400000.0
2006-08-04 15:47:00,71.157,71.164,71.155,71.156,30400000.0
2006-08-04 15:48:00,71.163,71.163,71.149,71.149,27200000.0
2006-08-04 15:49:00,71.153,71.165,71.153,71.165,11200000.0
2006-08-04 15:50:00,71.167,71.167,71.153,71.156,11200000.0
2006-08-04 15:51:00,71.142,71.142,71.11,71.113,12800000.0
2006-08-04 15:52:00,71.131,71.131,71.115,71.115,20800000.0
2006-08-04 15:53:00,71.118,71.131,71.118,71.12,24000000.0
2006-08-04 15:54:00,71.116,71.127,71.114,71.126,28800000.0
2006-08-04 15:55:00,71.126,71.132,71.121,71.132,24000000.0
2006-08-04 15:56:00,71.134,71.148,71.125,71.125,51200000.0
2006-08-04 15:57:00,71.096,71.112,71.095,71.11,12800000.0
2006-08-04 15:58:00,71.111,71.111,71.086,71.094,19200000.0
2006-08-04 15:59:00,71.108,71.14,71.108,71.14,36800000.0
2006-08-04 16:00:00,71.125,71.126,71.091,71.092,51200000.0
2006-08-04 16:01:00,71.106,71.126,71.106,71.126,41600000.0
2006-08-04 16:02:00,71.133,71.136,71.121,71.121,11200000.0
2006-08-04 16:03:00,71.118,71.152,71.118,71.152,64000000.0
2006-08-04 16:04:00,71.161,71.181,71.161,71.17,44800000.0
2006-08-04 16:05:00,71.16,71.161,71.148,71.157,48000000.0
2006-08-04 16:06:00,71.15,71.158,71.15,71.153,35200000.0
2006-08-04 16:07:00,71.156,71.166,71.147,71.166,31400000.0
2006-08-04 16:08:00,71.17,71.174,71.159,71.159,45200000.0
2006-08-04 16:09:00,71.136,71.136,71.116,71.116,44200000.0
2006-08-04 16:10:00,71.13,71.13,71.104,71.108,41600000.0
2006-08-04 16:11:00,71.095,71.156,71.095,71.156,14400000.0
2006-08-04 16:12:00,71.162,71.165,71.154,71.164,55400000.0
2006-08-04 16:13:00,71.168,71.168,71.138,71.138,11200000.0
2006-08-04 16:14:00,71.132,71.132,71.122,71.126,49600000.0
2006-08-04 16:15:00,71.132,71.132,71.12,71.122,59200000.0
2006-08-04 16:16:00,71.119,71.143,71.119,71.143,17600000.0
2006-08-04 16:17:00,71.137,71.137,71.125,71.133,38400000.0
2006-08-04 16:18:00,71.129,71.134,71.127,71.132,11200000.0
2006-08-04 16:19:00,71.135,71.138,71.128,71.128,22800000.0
2006-08-04 16:20:00,71.125,71.133,71.12,71.129,11200000.0
2006-08-04 16:21:00,71.11,71.117,71.11,71.117,27200000.0
2006-08-04 16:22:00,71.144,71.179,71.144,71.167,41600000.0
2006-08-04 16:23:00,71.172,71.172,71.152,71.155,43200000.0
2006-08-04 16:24:00,71.152,71.166,71.148,71.161,17600000.0
2006-08-04 16:25:00,71.179,71.181,71.172,71.181,33000000.0
2006-08-04 16:26:00,71.18,71.186,71.174,71.174,17000000.0
2006-08-04 16:27:00,71.174,71.187,71.172,71.172,35200000.0
2006-08-04 16:28:00,71.161,71.177,71.161,71.176,26600000.0
2006-08-04 16:29:00,71.172,71.176,71.169,71.175,11200000.0
2006-08-04 16:30:00,71.179,71.193,71.158,71.158,11200000.0
2006-08-04 16:31:00,71.159,71.166,71.133,71.133,41600000.0
2006-08-04 16:32:00,71.113,71.114,71.091,71.114,12800000.0
2006-08-04 16:33:00,71.11,71.11,71.081,71.081,27200000.0
2006-08-04 16:34:00,71.081,71.107,71.081,71.095,35200000.0
2006-08-04 16:35:00,71.088,71.088,71.067,71.067,52000000.0
2006-08-04 16:36:00,71.076,71.087,71.075,71.087,51200000.0
2006-08-04 16:37:00,71.093,71.102,71.086,71.102,41600000.0
2006-08-04 16:38:00,71.109,71.123,71.108,71.108,38800000.0
2006-08-04 16:39:00,71.079,71.109,71.079,71.108,35200000.0
2006-08-04 16:40:00,71.11,71.112,71.094,71.098,56000000.0
2006-08-04 16:41:00,71.08,71.092,71.075,71.087,73000000.0
2006-08-04 16:42:00,71.11,71.123,71.109,71.118,53800000.0
2006-08-04 16:43:00,71.137,71.146,71.133,71.133,17600000.0
2006-08-04 16:44:00,71.164,71.179,71.164,71.179,11200000.0
2006-08-04 16:45:00,71.176,71.18,71.169,71.173,57600000.0
2006-08-04 16:46:00,71.165,71.187,71.165,71.178,11200000.0
2006-08-04 16:47:00,71.198,71.212,71.194,71.212,70400000.0
2006-08-04 16:48:00,71.208,71.215,71.202,71.202,52800000.0
2006-08-04 16:49:00,71.208,71.253,71.208,71.247,36800000.0
2006-08-04 16:50:00,71.253,71.268,71.236,71.268,75200000.0
2006-08-04 16:51:00,71.294,71.31,71.29,71.3,32000000.0
2006-08-04 16:52:00,71.313,71.318,71.307,71.307,46400000.0
2006-08-04 16:53:00,71.316,71.379,71.316,71.379,30400000.0
2006-08-04 16:54:00,71.401,71.401,71.362,71.367,11200000.0
2006-08-04 16:55:00,71.343,71.348,71.293,71.348,26600000.0
2006-08-04 16:56:00,71.368,71.368,71.295,71.295,36800000.0
2006-08-04 16:57:00,71.324,71.352,71.324,71.343,19200000.0
2006-08-04 16:58:00,71.376,71.377,71.364,71.364,12800000.0
2006-08-04 16:59:00,71.371,71.469,71.371,71.469,51200000.0
2006-08-04 17:00:00,71.433,71.433,71.403,71.403,49600000.0
2006-08-04 17:01:00,71.382,71.382,71.365,71.365,40000000.0
2006-08-04 17:02:00,71.383,71.391,71.379,71.382,33600000.0
2006-08-04 17:03:00,71.41,71.431,71.409,71.423,44800000.0
2006-08-04 17:04:00,71.401,71.412,71.397,71.397,41600000.0
2006-08-04 17:05:00,71.402,71.402,71.369,71.369,54400000.0
2006-08-04 17:06:00,71.365,71.384,71.365,71.384,58600000.0
2006-08-04 17:07:00,71.373,71.376,71.368,71.374,35200000.0
2006-08-04 17:08:00,71.374,71.378,71.369,71.372,67600000.0
2006-08-04 17:09:00,71.365,71.374,71.354,71.366,59200000.0
2006-08-04 17:10:00,71.37,71.37,71.344,71.344,25000000.0
2006-08-04 17:11:00,71.318,71.324,71.303,71.309,38400000.0
2006-08-04 17:12:00,71.308,71.315,71.305,71.315,25000000.0
2006-08-04 17:13:00,71.326,71.347,71.326,71.335,28800000.0
2006-08-04 17:14:00,71.334,71.34,71.331,71.334,22400000.0
2006-08-04 17:15:00,71.316,71.324,71.309,71.313,19200000.0
2006-08-04 17:16:00,71.312,71.334,71.312,71.333,17000000.0
2006-08-04 17:17:00,71.352,71.355,71.335,71.335,38400000.0
2006-08-04 17:18:00,71.339,71.342,71.331,71.333,57600000.0
2006-08-04 17:19:00,71.311,71.312,71.3,71.312,24000000.0
2006-08-04 17:20:00,71.315,71.317,71.312,71.317,16000000.0
2006-08-04 17:21:00,71.318,71.318,71.292,71.292,28800000.0
2006-08-04 17:22:00,71.289,71.296,71.287,71.289,19200000.0
2006-08-04 17:23:00,71.297,71.306,71.291,71.294,11600000.0
2006-08-04 17:24:00,71.284,71.285,71.274,71.276,12800000.0
2006-08-04 17:25:00,71.282,71.302,71.281,71.302,17600000.0
2006-08-04 17:26:00,71.295,71.295,71.277,71.277,12800000.0
2006-08-04 17:27:00,71.278,71.279,71.266,71.278,45800000.0
2006-08-04 17:28:00,71.276,71.287,71.275,71.287,12800000.0
2006-08-04 17:29:00,71.282,71.287,71.271,71.279,27200000.0
2006-08-04 17:30:00,71.272,71.294,71.272,71.275,17600000.0
2006-08-04 17:31:00,71.271,71.277,71.267,71.275,88400000.0
2006-08-04 17:32:00,71.277,71.279,71.27,71.27,52800000.0
2006-08-04 17:33:00,71.27,71.278,71.27,71.278,36800000.0
2006-08-04 17:34:00,71.267,71.269,71.256,71.257,64000000.0
2006-08-04 17:35:00,71.248,71.248,71.236,71.237,43200000.0
2006-08-04 17:36:00,71.224,71.224,71.151,71.151,33600000.0
2006-08-04 17:37:00,71.177,71.191,71.172,71.185,16000000.0
2006-08-04 17:38:00,71.185,71.201,71.176,71.197,35200000.0
2006-08-04 17:39:00,71.175,71.175,71.163,71.163,16000000.0
2006-08-04 17:40:00,71.151,71.155,71.128,71.128,75200000.0
2006-08-04 17:41:00,71.132,71.154,71.132,71.149,12800000.0
2006-08-04 17:42:00,71.16,71.162,71.157,71.162,4800000.0
2006-08-04 17:43:00,71.169,71.189,71.169,71.185,17600000.0
2006-08-04 17:44:00,71.183,71.19,71.178,71.188,30400000.0
2006-08-04 17:45:00,71.197,71.201,71.194,71.201,30800000.0
2006-08-04 17:46:00,71.204,71.204,71.193,71.193,40400000.0
2006-08-04 17:47:00,71.196,71.197,71.19,71.19,57600000.0
2006-08-04 17:48:00,71.188,71.192,71.183,71.188,57600000.0
2006-08-04 17:49:00,71.19,71.199,71.187,71.192,45800000.0
2006-08-04 17:50:00,71.182,71.198,71.182,71.198,8000000.0
2006-08-04 17:51:00,71.191,71.201,71.191,71.192,50000000.0
2006-08-04 17:52:00,71.2,71.226,71.2,71.226,43200000.0
2006-08-04 17:53:00,71.23,71.24,71.228,71.23,33600000.0
2006-08-04 17:54:00,71.23,71.24,71.228,71.239,38400000.0
2006-08-04 17:55:00,71.241,71.257,71.238,71.257,40000000.0
2006-08-04 17:56:00,71.267,71.267,71.259,71.262,45200000.0
2006-08-04 17:57:00,71.258,71.26,71.25,71.259,36200000.0
2006-08-04 17:59:00,71.262,71.275,71.259,71.267,61800000.0
2006-08-04 18:00:00,71.27,71.281,71.27,71.281,50600000.0
2006-08-04 18:01:00,71.258,71.258,71.25,71.25,32000000.0
2006-08-04 18:02:00,71.284,71.289,71.281,71.289,23400000.0
2006-08-04 18:03:00,71.27,71.27,71.248,71.264,36800000.0
2006-08-04 18:04:00,71.275,71.275,71.257,71.257,33600000.0
2006-08-04 18:05:00,71.264,71.265,71.258,71.261,12800000.0
2006-08-04 18:06:00,71.26,71.261,71.251,71.259,30400000.0
2006-08-04 18:07:00,71.255,71.26,71.248,71.26,11200000.0
2006-08-04 18:10:00,71.274,71.278,71.262,71.272,16000000.0
2006-08-04 18:11:00,71.266,71.267,71.256,71.258,12800000.0
2006-08-04 18:12:00,71.268,71.328,71.268,71.328,12800000.0
2006-08-04 18:13:00,71.319,71.337,71.315,71.315,26600000.0
2006-08-04 18:14:00,71.322,71.336,71.322,71.335,19200000.0
2006-08-04 18:15:00,71.346,71.347,71.337,71.347,30400000.0
2006-08-04 18:16:00,71.353,71.353,71.334,71.344,56000000.0
2006-08-04 18:17:00,71.342,71.378,71.342,71.378,43200000.0
2006-08-04 18:18:00,71.434,71.479,71.434,71.471,30400000.0
2006-08-04 18:19:00,71.49,71.49,71.458,71.458,46400000.0
2006-08-04 18:20:00,71.458,71.458,71.416,71.416,43200000.0
2006-08-04 18:21:00,71.402,71.402,71.374,71.374,12800000.0
2006-08-04 18:22:00,71.369,71.384,71.369,71.384,33600000.0
2006-08-04 18:23:00,71.39,71.39,71.37,71.383,46800000.0
2006-08-04 18:24:00,71.383,71.383,71.37,71.377,53200000.0
2006-08-04 18:25:00,71.38,71.395,71.374,71.395,33600000.0
2006-08-04 18:26:00,71.394,71.421,71.394,71.417,12800000.0
2006-08-04 18:27:00,71.453,71.455,71.447,71.455,33600000.0
2006-08-04 18:28:00,71.422,71.423,71.407,71.412,12800000.0
2006-08-04 18:29:00,71.414,71.423,71.414,71.423,25600000.0
2006-08-04 18:30:00,71.427,71.44,71.415,71.437,36800000.0
2006-08-04 18:31:00,71.458,71.471,71.449,71.471,10600000.0
2006-08-04 18:32:00,71.462,71.466,71.454,71.464,70800000.0
2006-08-04 18:34:00,71.466,71.468,71.462,71.465,19200000.0
2006-08-04 18:35:00,71.459,71.472,71.458,71.466,43200000.0
2006-08-04 18:36:00,71.477,71.477,71.461,71.461,11200000.0
2006-08-04 18:37:00,71.452,71.461,71.452,71.455,36800000.0
2006-08-04 18:38:00,71.443,71.455,71.443,71.454,49600000.0
2006-08-04 18:41:00,71.439,71.45,71.439,71.448,72000000.0
2006-08-04 18:42:00,71.462,71.462,71.449,71.452,77800000.0
2006-08-04 18:43:00,71.428,71.428,71.41,71.41,49600000.0
2006-08-04 18:44:00,71.393,71.402,71.393,71.402,30400000.0
2006-08-04 18:45:00,71.4,71.4,71.356,71.356,12800000.0
2006-08-04 18:46:00,71.355,71.37,71.355,71.37,12800000.0
2006-08-04 18:47:00,71.367,71.377,71.367,71.374,14800000.0
2006-08-04 18:48:00,71.368,71.374,71.36,71.36,28800000.0
2006-08-04 18:49:00,71.347,71.347,71.333,71.333,24000000.0
2006-08-04 18:50:00,71.345,71.375,71.345,71.356,46400000.0
2006-08-04 18:51:00,71.357,71.365,71.353,71.365,12800000.0
2006-08-04 18:52:00,71.358,71.358,71.339,71.339,18600000.0
2006-08-04 18:53:00,71.339,71.339,71.323,71.323,30400000.0
2006-08-04 18:55:00,71.326,71.329,71.318,71.329,21800000.0
2006-08-04 18:56:00,71.334,71.338,71.328,71.337,16000000.0
2006-08-04 18:57:00,71.353,71.36,71.353,71.357,19200000.0
2006-08-04 18:58:00,71.359,71.367,71.358,71.361,31400000.0
2006-08-04 19:00:00,71.349,71.358,71.349,71.358,14400000.0
2006-08-04 19:01:00,71.354,71.354,71.331,71.331,11200000.0
2006-08-04 19:02:00,71.352,71.376,71.352,71.367,42600000.0
2006-08-04 19:03:00,71.385,71.385,71.372,71.374,13800000.0
2006-08-04 19:04:00,71.362,71.37,71.352,71.352,14400000.0
2006-08-04 19:05:00,71.346,71.346,71.334,71.335,17600000.0
2006-08-04 19:06:00,71.329,71.338,71.323,71.329,56000000.0
2006-08-04 19:07:00,71.328,71.368,71.328,71.368,34600000.0
2006-08-04 19:08:00,71.374,71.399,71.368,71.399,22400000.0
2006-08-04 19:09:00,71.399,71.411,71.396,71.396,12800000.0
2006-08-04 19:10:00,71.438,71.456,71.438,71.456,17000000.0
2006-08-04 19:11:00,71.479,71.479,71.47,71.475,17600000.0
2006-08-04 19:12:00,71.474,71.474,71.456,71.456,24000000.0
2006-08-04 19:13:00,71.462,71.483,71.462,71.483,16000000.0
2006-08-04 19:14:00,71.491,71.497,71.485,71.487,12800000.0
2006-08-04 19:15:00,71.49,71.5,71.484,71.488,16000000.0
2006-08-04 19:16:00,71.501,71.511,71.487,71.503,12800000.0
2006-08-04 19:17:00,71.504,71.51,71.502,71.51,14400000.0
2006-08-04 19:18:00,71.51,71.513,71.5,71.5,32000000.0
2006-08-04 19:19:00,71.503,71.506,71.498,71.5,11200000.0
2006-08-04 19:21:00,71.506,71.509,71.501,71.502,17600000.0
2006-08-04 19:22:00,71.515,71.525,71.511,71.511,14400000.0
2006-08-04 19:23:00,71.523,71.539,71.52,71.539,16000000.0
2006-08-04 19:24:00,71.559,71.559,71.534,71.534,47400000.0
2006-08-04 19:25:00,71.537,71.545,71.537,71.542,12800000.0
2006-08-04 19:26:00,71.553,71.57,71.548,71.548,41600000.0
2006-08-04 19:27:00,71.537,71.546,71.537,71.546,14400000.0
2006-08-04 19:29:00,71.542,71.551,71.542,71.543,12800000.0
2006-08-04 19:30:00,71.56,71.564,71.544,71.544,11200000.0
2006-08-04 19:31:00,71.531,71.536,71.519,71.536,11600000.0
2006-08-04 19:32:00,71.563,71.563,71.554,71.554,11200000.0
2006-08-04 19:33:00,71.564,71.572,71.563,71.572,12800000.0
2006-08-04 19:34:00,71.569,71.569,71.547,71.554,12800000.0
2006-08-04 19:35:00,71.55,71.552,71.54,71.544,17600000.0
2006-08-04 19:36:00,71.541,71.543,71.53,71.541,16000000.0
2006-08-04 19:37:00,71.549,71.559,71.549,71.55,11200000.0
2006-08-04 19:38:00,71.551,71.554,71.543,71.543,11200000.0
2006-08-04 19:39:00,71.542,71.555,71.542,71.554,12800000.0
2006-08-04 19:40:00,71.53,71.543,71.53,71.543,11200000.0
2006-08-04 19:41:00,71.538,71.542,71.53,71.542,11200000.0
2006-08-04 19:43:00,71.548,71.555,71.541,71.546,11200000.0
2006-08-04 19:45:00,71.526,71.526,71.487,71.504,16000000.0
2006-08-04 19:46:00,71.5,71.506,71.494,71.494,8000000.0
2006-08-04 19:48:00,71.497,71.497,71.484,71.49,12200000.0
2006-08-04 19:49:00,71.49,71.492,71.485,71.491,30400000.0
2006-08-04 19:50:00,71.493,71.521,71.493,71.521,12800000.0
2006-08-04 19:51:00,71.527,71.528,71.523,71.523,12800000.0
2006-08-04 19:52:00,71.5,71.514,71.492,71.506,16000000.0
2006-08-04 19:54:00,71.504,71.504,71.479,71.48,12800000.0
2006-08-04 19:55:00,71.495,71.496,71.484,71.485,11200000.0
2006-08-04 19:56:00,71.466,71.469,71.454,71.46,16000000.0
2006-08-04 19:57:00,71.465,71.48,71.464,71.48,12800000.0
2006-08-04 19:58:00,71.477,71.479,71.468,71.468,11200000.0
2006-08-04 19:59:00,71.473,71.486,71.473,71.486,6400000.0
2006-08-04 20:00:00,71.494,71.503,71.494,71.503,17600000.0
2006-08-04 20:01:00,71.51,71.532,71.51,71.527,12200000.0
2006-08-04 20:02:00,71.529,71.534,71.526,71.527,17600000.0
2006-08-04 20:03:00,71.524,71.524,71.517,71.519,16000000.0
2006-08-04 20:04:00,71.496,71.519,71.496,71.519,30400000.0
2006-08-04 20:07:00,71.534,71.559,71.534,71.559,17600000.0
2006-08-04 20:08:00,71.562,71.562,71.547,71.549,38400000.0
2006-08-04 20:09:00,71.556,71.556,71.545,71.546,11200000.0
2006-08-04 20:10:00,71.526,71.552,71.526,71.552,14400000.0
2006-08-04 20:11:00,71.56,71.561,71.551,71.551,11200000.0
2006-08-04 20:12:00,71.549,71.555,71.549,71.552,11200000.0
2006-08-04 20:13:00,71.558,71.566,71.558,71.563,11200000.0
2006-08-04 20:14:00,71.549,71.558,71.492,71.558,14400000.0
2006-08-04 20:15:00,71.564,71.564,71.544,71.555,11200000.0
2006-08-04 20:16:00,71.559,71.559,71.545,71.558,28200000.0
2006-08-04 20:20:00,71.542,71.547,71.531,71.547,19200000.0
2006-08-04 20:21:00,71.537,71.54,71.528,71.534,12800000.0
2006-08-04 20:22:00,71.528,71.541,71.528,71.54,14400000.0
2006-08-04 20:23:00,71.543,71.549,71.541,71.545,12800000.0
2006-08-04 20:25:00,71.542,71.553,71.542,71.549,11200000.0
2006-08-04 20:26:00,71.541,71.541,71.526,71.527,16000000.0
2006-08-04 20:27:00,71.532,71.532,71.522,71.523,16000000.0
2006-08-04 20:28:00,71.537,71.537,71.523,71.53,11200000.0
2006-08-04 20:33:00,71.518,71.523,71.511,71.519,12800000.0
2006-08-04 20:34:00,71.52,71.52,71.516,71.519,11200000.0
2006-08-04 20:37:00,71.528,71.528,71.52,71.523,8000000.0
2006-08-04 20:38:00,71.515,71.527,71.512,71.523,12800000.0
2006-08-04 20:39:00,71.533,71.536,71.529,71.535,11200000.0
2006-08-04 20:41:00,71.535,71.535,71.516,71.516,14400000.0
2006-08-04 20:43:00,71.519,71.529,71.518,71.524,14400000.0
2006-08-04 20:44:00,71.529,71.529,71.517,71.517,6400000.0
2006-08-04 20:46:00,71.512,71.512,71.502,71.502,14400000.0
2006-08-04 20:47:00,71.507,71.518,71.504,71.518,12800000.0
2006-08-04 20:48:00,71.516,71.516,71.501,71.508,17600000.0
2006-08-04 20:49:00,71.504,71.515,71.504,71.514,8000000.0
2006-08-04 20:50:00,71.519,71.519,71.507,71.516,14400000.0
2006-08-04 20:51:00,71.513,71.519,71.513,71.516,28800000.0
2006-08-04 20:52:00,71.517,71.53,71.517,71.526,11200000.0
2006-08-04 20:53:00,71.531,71.531,71.52,71.52,15400000.0
2006-08-04 20:55:00,71.515,71.515,71.496,71.513,11200000.0
2006-08-04 20:56:00,71.516,71.516,71.509,71.515,8000000.0
2006-08-04 20:57:00,71.515,71.523,71.515,71.521,12800000.0
2006-08-04 20:58:00,71.519,71.527,71.516,71.52,11200000.0
2006-08-04 20:59:00,71.52,71.524,71.519,71.524,10600000.0
2006-08-04 21:00:00,71.524,71.532,71.522,71.527,17600000.0
2006-08-04 21:01:00,71.519,71.524,71.514,71.519,10600000.0
2006-08-04 21:02:00,71.527,71.536,71.527,71.528,16000000.0
2006-08-04 21:03:00,71.529,71.533,71.525,71.527,11200000.0
2006-08-04 21:05:00,71.531,71.541,71.519,71.54,12800000.0
2006-08-04 21:06:00,71.53,71.536,71.522,71.522,12800000.0
2006-08-04 21:07:00,71.529,71.55,71.529,71.55,14400000.0
2006-08-04 21:08:00,71.552,71.557,71.546,71.557,16000000.0
2006-08-04 21:09:00,71.539,71.564,71.539,71.564,8000000.0
2006-08-04 21:10:00,71.57,71.571,71.57,71.571,3200000.0
2006-08-04 21:11:00,71.569,71.573,71.557,71.572,12200000.0
2006-08-04 21:12:00,71.572,71.573,71.564,71.566,12800000.0
2006-08-04 21:13:00,71.565,71.573,71.553,71.567,16000000.0
2006-08-04 21:16:00,71.566,71.566,71.56,71.562,9600000.0
2006-08-04 21:21:00,71.562,71.562,71.555,71.555,11600000.0
2006-08-04 21:25:00,71.557,71.561,71.553,71.554,11200000.0
2006-08-04 21:31:00,71.555,71.562,71.555,71.562,11200000.0
2006-08-04 21:32:00,71.565,71.569,71.56,71.567,14400000.0
2006-08-04 21:33:00,71.557,71.57,71.557,71.569,11200000.0
2006-08-04 21:34:00,71.566,71.576,71.562,71.57,17600000.0
2006-08-04 21:36:00,71.556,71.566,71.556,71.565,9600000.0
2006-08-04 21:37:00,71.558,71.574,71.558,71.572,16000000.0
2006-08-04 21:38:00,71.558,71.57,71.471,71.471,12800000.0
2006-08-04 21:45:00,71.563,71.569,71.56,71.567,17600000.0
2006-08-04 21:53:00,71.562,71.564,71.558,71.561,11200000.0
2006-08-04 21:54:00,71.562,71.562,71.554,71.557,11200000.0
2006-08-04 21:55:00,71.561,71.561,71.552,71.555,11200000.0
2006-08-04 22:00:00,71.562,71.563,71.552,71.552,17000000.0
2006-08-04 22:01:00,71.553,71.553,71.544,71.551,11200000.0
2006-08-04 22:02:00,71.551,71.551,71.54,71.549,16000000.0
2006-08-04 22:04:00,71.549,71.557,71.548,71.556,16000000.0
2006-08-04 22:06:00,71.562,71.562,71.556,71.556,6400000.0
2006-08-04 22:10:00,71.554,71.556,71.549,71.549,12800000.0
2006-08-04 22:13:00,71.539,71.555,71.538,71.555,12800000.0
2006-08-04 22:15:00,71.55,71.55,71.541,71.545,14400000.0
2006-08-04 22:16:00,71.549,71.557,71.546,71.557,12800000.0
2006-08-04 22:18:00,71.556,71.557,71.552,71.552,16000000.0
2006-08-04 22:19:00,71.551,71.559,71.546,71.546,14400000.0
2006-08-04 22:21:00,71.554,71.556,71.55,71.55,17600000.0
2006-08-04 22:22:00,71.551,71.551,71.545,71.547,6400000.0
2006-08-04 22:34:00,71.542,71.542,71.52,71.52,11200000.0
2006-08-04 22:36:00,71.543,71.545,71.534,71.542,17600000.0
2006-08-04 22:37:00,71.544,71.551,71.544,71.547,25600000.0
2006-08-04 22:39:00,71.555,71.568,71.555,71.568,12800000.0
2006-08-04 22:42:00,71.568,71.574,71.565,71.567,17600000.0
2006-08-04 22:43:00,71.567,71.577,71.565,71.569,16000000.0
2006-08-04 22:45:00,71.563,71.563,71.547,71.551,16000000.0
2006-08-04 22:46:00,71.564,71.571,71.558,71.571,11200000.0
2006-08-04 22:48:00,71.571,71.573,71.565,71.565,8000000.0
2006-08-04 22:49:00,71.562,71.568,71.56,71.568,12800000.0
2006-08-04 22:50:00,71.576,71.576,71.559,71.561,11200000.0
2006-08-04 22:52:00,71.563,71.573,71.562,71.57,11200000.0
2006-08-04 22:55:00,71.569,71.575,71.565,71.571,12800000.0
2006-08-06 23:35:00,71.206,71.384,71.206,71.384,16000000.0
2006-08-06 23:40:00,71.408,71.411,71.396,71.403,35200000.0
2006-08-06 23:41:00,71.411,71.413,71.406,71.413,12800000.0
2006-08-06 23:42:00,71.403,71.411,71.399,71.406,6400000.0
2006-08-06 23:43:00,71.398,71.404,71.396,71.404,11200000.0
2006-08-06 23:44:00,71.369,71.369,71.224,71.285,16000000.0
2006-08-06 23:45:00,71.395,71.406,71.39,71.406,11200000.0
2006-08-06 23:47:00,71.418,71.423,71.415,71.417,12800000.0
2006-08-06 23:48:00,71.413,71.421,71.355,71.417,8000000.0
2006-08-06 23:50:00,71.407,71.41,71.404,71.41,11200000.0
2006-08-06 23:58:00,71.419,71.419,71.399,71.415,11200000.0
2006-08-06 23:59:00,71.424,71.471,71.424,71.471,14400000.0
2006-08-07 00:00:00,71.485,71.497,71.485,71.497,9600000.0
2006-08-07 00:01:00,71.502,71.516,71.502,71.516,12800000.0
2006-08-07 00:03:00,71.519,71.521,71.518,71.519,11200000.0
2006-08-07 00:04:00,71.5,71.526,71.5,71.526,11200000.0
2006-08-07 00:05:00,71.522,71.528,71.511,71.515,11200000.0
2006-08-07 00:06:00,71.525,71.53,71.521,71.529,11200000.0
2006-08-07 00:07:00,71.542,71.562,71.542,71.553,8000000.0
2006-08-07 00:09:00,71.549,71.552,71.536,71.545,11200000.0
2006-08-07 00:10:00,71.545,71.547,71.535,71.542,12800000.0
2006-08-07 00:11:00,71.539,71.539,71.53,71.53,12800000.0
2006-08-07 00:12:00,71.531,71.531,71.52,71.524,8000000.0
2006-08-07 00:13:00,71.521,71.53,71.521,71.528,11200000.0
2006-08-07 00:15:00,71.531,71.536,71.521,71.53,14400000.0
2006-08-07 00:16:00,71.522,71.527,71.519,71.521,14400000.0
2006-08-07 00:17:00,71.532,71.532,71.515,71.528,16000000.0
2006-08-07 00:18:00,71.528,71.528,71.519,71.525,9600000.0
2006-08-07 00:20:00,71.519,71.52,71.51,71.51,17600000.0
2006-08-07 00:21:00,71.536,71.537,71.525,71.537,12800000.0
2006-08-07 00:22:00,71.518,71.535,71.513,71.513,16400000.0
2006-08-07 00:25:00,71.535,71.539,71.535,71.537,11200000.0
2006-08-07 00:35:00,71.55,71.554,71.542,71.547,12800000.0
2006-08-07 00:37:00,71.542,71.546,71.541,71.541,12800000.0
2006-08-07 00:38:00,71.543,71.545,71.541,71.545,12800000.0
2006-08-07 00:39:00,71.54,71.547,71.533,71.542,17600000.0
2006-08-07 00:41:00,71.548,71.555,71.544,71.555,16000000.0
2006-08-07 00:42:00,71.547,71.562,71.547,71.557,12800000.0
2006-08-07 00:45:00,71.553,71.553,71.535,71.535,12800000.0
2006-08-07 00:46:00,71.529,71.53,71.516,71.516,14400000.0
2006-08-07 00:47:00,71.515,71.529,71.515,71.529,12800000.0
2006-08-07 00:48:00,71.542,71.56,71.523,71.523,12800000.0
2006-08-07 00:49:00,71.522,71.522,71.508,71.508,11200000.0
2006-08-07 00:51:00,71.527,71.531,71.503,71.531,11200000.0
2006-08-07 00:52:00,71.535,71.535,71.518,71.518,11200000.0
2006-08-07 00:54:00,71.525,71.536,71.525,71.535,17600000.0
2006-08-07 00:55:00,71.539,71.547,71.539,71.547,12800000.0
2006-08-07 00:56:00,71.548,71.548,71.52,71.52,12800000.0
2006-08-07 00:59:00,71.514,71.521,71.508,71.515,11200000.0
2006-08-07 01:01:00,71.519,71.52,71.51,71.516,14400000.0
2006-08-07 01:03:00,71.518,71.531,71.518,71.529,11200000.0
2006-08-07 01:04:00,71.534,71.538,71.531,71.533,12200000.0
2006-08-07 01:05:00,71.543,71.543,71.523,71.538,11200000.0
2006-08-07 01:06:00,71.533,71.533,71.461,71.514,12800000.0
2006-08-07 01:07:00,71.518,71.518,71.509,71.513,12800000.0
2006-08-07 01:08:00,71.512,71.517,71.505,71.506,15400000.0
2006-08-07 01:10:00,71.509,71.512,71.5,71.506,16000000.0
2006-08-07 01:11:00,71.503,71.503,71.499,71.499,11200000.0
2006-08-07 01:13:00,71.495,71.495,71.488,71.492,8000000.0
2006-08-07 01:14:00,71.488,71.488,71.479,71.48,16000000.0
2006-08-07 01:15:00,71.484,71.488,71.478,71.487,12800000.0
2006-08-07 01:16:00,71.481,71.481,71.471,71.475,25600000.0
2006-08-07 01:17:00,71.473,71.479,71.465,71.469,11200000.0
2006-08-07 01:18:00,71.48,71.48,71.472,71.475,12800000.0
2006-08-07 01:19:00,71.473,71.484,71.463,71.484,16000000.0
2006-08-07 01:21:00,71.488,71.488,71.476,71.476,12200000.0
2006-08-07 01:22:00,71.479,71.484,71.477,71.482,12800000.0
2006-08-07 01:23:00,71.479,71.481,71.475,71.48,11200000.0
2006-08-07 01:24:00,71.49,71.5,71.49,71.495,12800000.0
2006-08-07 01:25:00,71.492,71.494,71.479,71.491,12800000.0
2006-08-07 01:26:00,71.497,71.497,71.486,71.487,11200000.0
2006-08-07 01:27:00,71.492,71.496,71.488,71.492,12800000.0
2006-08-07 01:28:00,71.471,71.486,71.471,71.484,17600000.0
2006-08-07 01:29:00,71.488,71.488,71.466,71.485,17600000.0
2006-08-07 01:30:00,71.486,71.494,71.486,71.488,11200000.0
2006-08-07 01:33:00,71.495,71.498,71.481,71.494,10600000.0
2006-08-07 01:34:00,71.494,71.499,71.491,71.499,24000000.0
2006-08-07 01:35:00,71.496,71.497,71.484,71.493,13800000.0
2006-08-07 01:37:00,71.49,71.491,71.48,71.489,14400000.0
2006-08-07 01:38:00,71.489,71.496,71.475,71.494,17600000.0
2006-08-07 01:39:00,71.491,71.496,71.488,71.488,14400000.0
2006-08-07 01:40:00,71.485,71.491,71.476,71.488,11200000.0
2006-08-07 01:41:00,71.492,71.492,71.485,71.49,12800000.0
2006-08-07 01:42:00,71.489,71.493,71.487,71.49,11200000.0
2006-08-07 01:43:00,71.499,71.507,71.498,71.505,11200000.0
2006-08-07 01:44:00,71.516,71.529,71.515,71.529,12800000.0
2006-08-07 01:45:00,71.531,71.531,71.52,71.527,16000000.0
2006-08-07 01:46:00,71.515,71.533,71.515,71.529,16000000.0
2006-08-07 01:49:00,71.527,71.534,71.524,71.528,16000000.0
2006-08-07 01:51:00,71.531,71.533,71.525,71.532,11200000.0
2006-08-07 01:52:00,71.533,71.533,71.525,71.525,20800000.0
2006-08-07 01:53:00,71.534,71.538,71.528,71.528,14400000.0
2006-08-07 01:54:00,71.534,71.538,71.534,71.537,7400000.0
2006-08-07 01:55:00,71.536,71.541,71.535,71.536,12800000.0
2006-08-07 01:58:00,71.543,71.548,71.541,71.548,11200000.0
2006-08-07 01:59:00,71.544,71.544,71.528,71.528,3200000.0
2006-08-07 02:00:00,71.541,71.543,71.536,71.539,11200000.0
2006-08-07 02:01:00,71.524,71.526,71.51,71.526,17600000.0
2006-08-07 02:02:00,71.529,71.536,71.529,71.532,12800000.0
2006-08-07 02:03:00,71.532,71.534,71.526,71.534,16000000.0
2006-08-07 02:04:00,71.542,71.542,71.535,71.541,12800000.0
2006-08-07 02:06:00,71.539,71.545,71.539,71.54,12800000.0
2006-08-07 02:07:00,71.547,71.547,71.533,71.533,12800000.0
2006-08-07 02:08:00,71.541,71.548,71.536,71.546,17600000.0
2006-08-07 02:09:00,71.549,71.552,71.542,71.552,16000000.0
2006-08-07 02:10:00,71.547,71.559,71.547,71.555,9600000.0
2006-08-07 02:11:00,71.56,71.561,71.541,71.561,12800000.0
2006-08-07 02:12:00,71.547,71.547,71.534,71.534,11200000.0
2006-08-07 02:13:00,71.547,71.554,71.542,71.544,11200000.0
2006-08-07 02:15:00,71.545,71.556,71.542,71.546,11200000.0
2006-08-07 02:16:00,71.548,71.549,71.49,71.549,9600000.0
2006-08-07 02:17:00,71.554,71.558,71.551,71.551,11200000.0
2006-08-07 02:18:00,71.555,71.559,71.55,71.559,12800000.0
2006-08-07 02:20:00,71.547,71.557,71.547,71.557,8000000.0
2006-08-07 02:21:00,71.56,71.575,71.56,71.572,17600000.0
2006-08-07 02:22:00,71.575,71.575,71.563,71.565,12800000.0
2006-08-07 02:23:00,71.563,71.575,71.563,71.568,12800000.0
2006-08-07 02:24:00,71.562,71.573,71.476,71.564,11200000.0
2006-08-07 02:25:00,71.556,71.565,71.556,71.558,17600000.0
2006-08-07 02:26:00,71.566,71.577,71.555,71.573,17600000.0
2006-08-07 02:27:00,71.584,71.591,71.58,71.586,17600000.0
2006-08-07 02:28:00,71.573,71.578,71.567,71.567,14400000.0
2006-08-07 02:29:00,71.574,71.593,71.57,71.593,11200000.0
2006-08-07 02:30:00,71.595,71.595,71.587,71.587,11200000.0
2006-08-07 02:31:00,71.59,71.6,71.583,71.598,17600000.0
2006-08-07 02:32:00,71.611,71.621,71.598,71.621,11200000.0
2006-08-07 02:33:00,71.621,71.633,71.616,71.633,11200000.0
2006-08-07 02:34:00,71.64,71.649,71.633,71.642,14400000.0
2006-08-07 02:35:00,71.643,71.652,71.636,71.652,12800000.0
2006-08-07 02:36:00,71.655,71.655,71.636,71.636,12800000.0
2006-08-07 02:37:00,71.638,71.642,71.63,71.63,12800000.0
2006-08-07 02:38:00,71.621,71.624,71.615,71.624,13200000.0
2006-08-07 02:40:00,71.626,71.626,71.614,71.618,12800000.0
2006-08-07 02:41:00,71.62,71.64,71.62,71.64,11200000.0
2006-08-07 02:42:00,71.646,71.665,71.646,71.662,12800000.0
2006-08-07 02:43:00,71.649,71.651,71.635,71.635,11200000.0
2006-08-07 02:44:00,71.627,71.631,71.62,71.631,12800000.0
2006-08-07 02:45:00,71.636,71.645,71.633,71.633,11200000.0
2006-08-07 02:46:00,71.642,71.656,71.642,71.65,12800000.0
2006-08-07 02:47:00,71.647,71.647,71.637,71.639,12800000.0
2006-08-07 02:50:00,71.646,71.647,71.636,71.647,11200000.0
2006-08-07 02:51:00,71.647,71.651,71.636,71.646,11200000.0
2006-08-07 02:52:00,71.651,71.661,71.592,71.647,11200000.0
2006-08-07 02:53:00,71.654,71.655,71.642,71.642,11200000.0
2006-08-07 02:54:00,71.563,71.662,71.563,71.662,11200000.0
2006-08-07 02:55:00,71.661,71.661,71.648,71.648,11200000.0
2006-08-07 02:56:00,71.649,71.649,71.641,71.642,11200000.0
2006-08-07 02:57:00,71.639,71.639,71.628,71.638,11200000.0
2006-08-07 03:00:00,71.648,71.686,71.563,71.563,11200000.0
2006-08-07 03:01:00,71.627,71.63,71.619,71.628,11600000.0
2006-08-07 03:03:00,71.631,71.633,71.623,71.628,14400000.0
2006-08-07 03:06:00,71.632,71.64,71.632,71.636,16000000.0
2006-08-07 03:07:00,71.624,71.63,71.621,71.621,13800000.0
2006-08-07 03:08:00,71.627,71.636,71.613,71.629,11200000.0
2006-08-07 03:09:00,71.647,71.651,71.645,71.647,10600000.0
2006-08-07 03:11:00,71.629,71.64,71.629,71.634,11200000.0
2006-08-07 03:13:00,71.631,71.631,71.624,71.624,16000000.0
2006-08-07 03:14:00,71.623,71.627,71.616,71.616,11200000.0
2006-08-07 03:15:00,71.614,71.616,71.603,71.614,17000000.0
2006-08-07 03:17:00,71.609,71.635,71.609,71.635,11200000.0
2006-08-07 03:19:00,71.628,71.643,71.623,71.64,12800000.0
2006-08-07 03:20:00,71.646,71.65,71.64,71.65,12800000.0
2006-08-07 03:21:00,71.651,71.657,71.644,71.657,14400000.0
2006-08-07 03:23:00,71.661,71.661,71.645,71.656,9600000.0
2006-08-07 03:24:00,71.653,71.656,71.65,71.654,9600000.0
2006-08-07 03:25:00,71.649,71.652,71.644,71.645,17600000.0
2006-08-07 03:26:00,71.645,71.652,71.638,71.638,12800000.0
2006-08-07 03:27:00,71.643,71.643,71.629,71.629,14400000.0
2006-08-07 03:30:00,71.615,71.615,71.551,71.606,17600000.0
2006-08-07 03:31:00,71.603,71.603,71.593,71.598,12800000.0
2006-08-07 03:32:00,71.582,71.589,71.582,71.586,8000000.0
2006-08-07 03:33:00,71.591,71.598,71.589,71.593,11200000.0
2006-08-07 03:35:00,71.602,71.61,71.596,71.605,17600000.0
2006-08-07 03:36:00,71.609,71.609,71.604,71.607,11200000.0
2006-08-07 03:37:00,71.607,71.624,71.607,71.616,17600000.0
2006-08-07 03:38:00,71.599,71.618,71.599,71.618,12200000.0
2006-08-07 03:39:00,71.612,71.634,71.562,71.634,14400000.0
2006-08-07 03:40:00,71.634,71.636,71.629,71.63,12800000.0
2006-08-07 03:41:00,71.635,71.642,71.635,71.635,11200000.0
2006-08-07 03:42:00,71.636,71.645,71.632,71.635,12800000.0
2006-08-07 03:43:00,71.631,71.631,71.607,71.624,11200000.0
2006-08-07 03:44:00,71.617,71.621,71.602,71.616,12800000.0
2006-08-07 03:45:00,71.61,71.622,71.61,71.622,11200000.0
2006-08-07 03:46:00,71.621,71.625,71.618,71.618,10600000.0
2006-08-07 03:47:00,71.628,71.628,71.619,71.619,11200000.0
2006-08-07 03:48:00,71.641,71.649,71.637,71.649,11200000.0
2006-08-07 03:49:00,71.653,71.658,71.65,71.65,16000000.0
2006-08-07 03:50:00,71.657,71.657,71.646,71.646,11200000.0
2006-08-07 03:51:00,71.652,71.652,71.643,71.649,8000000.0
2006-08-07 03:54:00,71.638,71.638,71.625,71.631,14400000.0
2006-08-07 03:55:00,71.63,71.631,71.615,71.625,14400000.0
2006-08-07 03:56:00,71.628,71.634,71.626,71.626,13200000.0
2006-08-07 03:57:00,71.625,71.637,71.625,71.637,12800000.0
2006-08-07 03:58:00,71.641,71.648,71.639,71.639,16000000.0
2006-08-07 03:59:00,71.644,71.644,71.636,71.637,12800000.0
2006-08-07 04:01:00,71.64,71.655,71.64,71.655,11200000.0
2006-08-07 04:02:00,71.654,71.654,71.644,71.644,8000000.0
2006-08-07 04:05:00,71.643,71.643,71.632,71.637,11200000.0
2006-08-07 04:06:00,71.637,71.643,71.635,71.641,14400000.0
2006-08-07 04:07:00,71.636,71.644,71.629,71.632,14400000.0
2006-08-07 04:08:00,71.642,71.646,71.637,71.646,11200000.0
2006-08-07 04:09:00,71.637,71.645,71.633,71.645,11200000.0
2006-08-07 04:11:00,71.637,71.637,71.625,71.633,12800000.0
2006-08-07 04:13:00,71.635,71.639,71.626,71.639,11200000.0
2006-08-07 04:17:00,71.647,71.655,71.646,71.653,13800000.0
2006-08-07 04:18:00,71.657,71.659,71.642,71.659,12800000.0
2006-08-07 04:19:00,71.661,71.669,71.647,71.667,12800000.0
2006-08-07 04:23:00,71.665,71.665,71.653,71.653,12800000.0
2006-08-07 04:24:00,71.665,71.668,71.662,71.668,12800000.0
2006-08-07 04:25:00,71.672,71.677,71.667,71.672,14400000.0
2006-08-07 04:26:00,71.668,71.675,71.667,71.675,14400000.0
2006-08-07 04:27:00,71.68,71.68,71.657,71.663,9600000.0
2006-08-07 04:30:00,71.652,71.66,71.643,71.643,12800000.0
2006-08-07 04:31:00,71.656,71.665,71.647,71.665,12800000.0
2006-08-07 04:43:00,71.663,71.663,71.65,71.662,12800000.0
2006-08-07 04:44:00,71.664,71.664,71.656,71.658,9600000.0
2006-08-07 04:45:00,71.669,71.673,71.665,71.666,12800000.0
2006-08-07 04:47:00,71.662,71.666,71.66,71.66,8000000.0
2006-08-07 04:48:00,71.644,71.655,71.643,71.643,12800000.0
2006-08-07 04:50:00,71.659,71.661,71.655,71.658,11200000.0
2006-08-07 04:53:00,71.646,71.658,71.645,71.658,9600000.0
2006-08-07 04:55:00,71.648,71.648,71.643,71.645,11200000.0
2006-08-07 04:56:00,71.641,71.641,71.628,71.631,18000000.0
2006-08-07 04:57:00,71.631,71.647,71.624,71.647,11200000.0
2006-08-07 04:59:00,71.665,71.665,71.655,71.658,12800000.0
2006-08-07 05:00:00,71.643,71.657,71.643,71.647,11200000.0
2006-08-07 05:01:00,71.651,71.655,71.641,71.655,14400000.0
2006-08-07 05:03:00,71.654,71.664,71.644,71.658,12800000.0
2006-08-07 05:04:00,71.664,71.666,71.655,71.663,8000000.0
2006-08-07 05:07:00,71.641,71.663,71.641,71.663,14400000.0
2006-08-07 05:08:00,71.663,71.664,71.647,71.664,10600000.0
2006-08-07 05:09:00,71.667,71.678,71.665,71.67,17600000.0
2006-08-07 05:11:00,71.676,71.676,71.651,71.651,12800000.0
2006-08-07 05:12:00,71.661,71.667,71.655,71.655,12800000.0
2006-08-07 05:16:00,71.661,71.665,71.602,71.66,16000000.0
2006-08-07 05:17:00,71.661,71.665,71.661,71.663,11200000.0
2006-08-07 05:18:00,71.659,71.663,71.643,71.658,8000000.0
2006-08-07 05:19:00,71.659,71.661,71.649,71.651,16000000.0
2006-08-07 05:20:00,71.643,71.654,71.643,71.65,11200000.0
2006-08-07 05:21:00,71.655,71.663,71.648,71.66,12800000.0
2006-08-07 05:22:00,71.656,71.662,71.656,71.657,10600000.0
2006-08-07 05:24:00,71.654,71.664,71.654,71.655,11600000.0
2006-08-07 05:25:00,71.667,71.667,71.658,71.662,12800000.0
2006-08-07 05:26:00,71.653,71.656,71.636,71.636,12800000.0
2006-08-07 05:27:00,71.635,71.643,71.634,71.643,12800000.0
2006-08-07 05:28:00,71.639,71.644,71.636,71.643,11200000.0
2006-08-07 05:31:00,71.63,71.644,71.629,71.644,17600000.0
2006-08-07 05:33:00,71.642,71.642,71.633,71.633,9600000.0
2006-08-07 05:34:00,71.64,71.642,71.637,71.64,15400000.0
2006-08-07 05:35:00,71.64,71.642,71.636,71.636,11200000.0
2006-08-07 05:36:00,71.637,71.645,71.632,71.632,16000000.0
2006-08-07 05:37:00,71.63,71.643,71.63,71.643,11200000.0
2006-08-07 05:38:00,71.644,71.644,71.623,71.634,16000000.0
2006-08-07 05:39:00,71.626,71.627,71.617,71.627,11200000.0
2006-08-07 05:40:00,71.635,71.647,71.635,71.645,9600000.0
2006-08-07 05:41:00,71.651,71.653,71.647,71.648,12800000.0
2006-08-07 05:43:00,71.651,71.655,71.65,71.651,11200000.0
2006-08-07 05:44:00,71.656,71.665,71.655,71.665,11200000.0
2006-08-07 05:45:00,71.661,71.67,71.661,71.67,16000000.0
2006-08-07 05:46:00,71.675,71.683,71.672,71.683,17600000.0
2006-08-07 05:48:00,71.697,71.697,71.681,71.691,9600000.0
2006-08-07 05:49:00,71.705,71.721,71.705,71.717,17600000.0
2006-08-07 05:50:00,71.723,71.726,71.708,71.708,10600000.0
2006-08-07 05:51:00,71.71,71.71,71.7,71.703,11200000.0
2006-08-07 05:52:00,71.703,71.707,71.687,71.687,12800000.0
2006-08-07 05:53:00,71.682,71.687,71.679,71.682,17600000.0
2006-08-07 05:54:00,71.675,71.685,71.671,71.675,9000000.0
2006-08-07 05:55:00,71.605,71.68,71.605,71.68,11200000.0
2006-08-07 05:56:00,71.676,71.691,71.676,71.686,12800000.0
2006-08-07 05:58:00,71.695,71.704,71.614,71.695,12800000.0
2006-08-07 05:59:00,71.709,71.714,71.699,71.708,12800000.0
2006-08-07 06:00:00,71.71,71.71,71.696,71.699,7400000.0
2006-08-07 06:01:00,71.705,71.708,71.688,71.708,11200000.0
2006-08-07 06:02:00,71.709,71.709,71.69,71.69,12800000.0
2006-08-07 06:04:00,71.702,71.712,71.695,71.712,16000000.0
2006-08-07 06:05:00,71.711,71.72,71.706,71.719,14400000.0
2006-08-07 06:07:00,71.714,71.727,71.714,71.725,11200000.0
2006-08-07 06:10:00,71.726,71.737,71.642,71.73,11200000.0
2006-08-07 06:12:00,71.74,71.74,71.728,71.74,11200000.0
2006-08-07 06:13:00,71.736,71.736,71.711,71.723,12800000.0
2006-08-07 06:14:00,71.733,71.741,71.725,71.733,12800000.0
2006-08-07 06:15:00,71.731,71.739,71.731,71.739,8000000.0
2006-08-07 06:17:00,71.741,71.742,71.733,71.742,12800000.0
2006-08-07 06:18:00,71.746,71.749,71.742,71.746,13200000.0
2006-08-07 06:19:00,71.74,71.75,71.737,71.737,12800000.0
2006-08-07 06:20:00,71.728,71.728,71.718,71.718,16000000.0
2006-08-07 06:21:00,71.726,71.735,71.726,71.729,12200000.0
2006-08-07 06:22:00,71.723,71.735,71.723,71.735,12200000.0
2006-08-07 06:23:00,71.725,71.726,71.719,71.719,8000000.0
2006-08-07 06:24:00,71.724,71.73,71.719,71.73,8000000.0
2006-08-07 06:25:00,71.728,71.73,71.709,71.726,12800000.0
2006-08-07 06:27:00,71.73,71.73,71.714,71.729,14400000.0
2006-08-07 06:28:00,71.719,71.724,71.719,71.724,8000000.0
2006-08-07 06:32:00,71.722,71.735,71.714,71.73,12800000.0
2006-08-07 06:34:00,71.724,71.745,71.724,71.739,12800000.0
2006-08-07 06:35:00,71.736,71.743,71.733,71.743,12800000.0
2006-08-07 06:36:00,71.746,71.746,71.729,71.738,14400000.0
2006-08-07 06:39:00,71.735,71.735,71.715,71.73,11200000.0
2006-08-07 06:41:00,71.736,71.74,71.732,71.739,12800000.0
2006-08-07 06:45:00,71.748,71.748,71.733,71.741,17600000.0
2006-08-07 06:49:00,71.732,71.747,71.729,71.747,17600000.0
2006-08-07 06:51:00,71.74,71.748,71.74,71.746,12800000.0
2006-08-07 06:52:00,71.748,71.749,71.738,71.748,12800000.0
2006-08-07 06:54:00,71.759,71.759,71.749,71.751,14400000.0
2006-08-07 06:55:00,71.762,71.773,71.762,71.769,9600000.0
2006-08-07 06:56:00,71.765,71.769,71.763,71.769,11200000.0
2006-08-07 06:57:00,71.764,71.764,71.751,71.756,14400000.0
2006-08-07 06:58:00,71.748,71.758,71.737,71.737,12800000.0
2006-08-07 06:59:00,71.74,71.753,71.733,71.753,12200000.0
2006-08-07 07:00:00,71.75,71.751,71.721,71.721,16000000.0
2006-08-07 07:01:00,71.713,71.715,71.707,71.712,17600000.0
2006-08-07 07:02:00,71.703,71.703,71.698,71.698,12800000.0
2006-08-07 07:04:00,71.69,71.697,71.689,71.697,12800000.0
2006-08-07 07:05:00,71.699,71.702,71.689,71.702,11200000.0
2006-08-07 07:06:00,71.704,71.704,71.694,71.695,12800000.0
2006-08-07 07:07:00,71.701,71.703,71.696,71.696,11200000.0
2006-08-07 07:08:00,71.697,71.703,71.69,71.69,16000000.0
2006-08-07 07:09:00,71.704,71.711,71.698,71.711,12800000.0
2006-08-07 07:10:00,71.693,71.715,71.693,71.715,4800000.0
2006-08-07 07:11:00,71.713,71.713,71.699,71.699,12800000.0
2006-08-07 07:12:00,71.695,71.707,71.69,71.701,9600000.0
2006-08-07 07:13:00,71.716,71.727,71.716,71.723,12800000.0
2006-08-07 07:15:00,71.727,71.734,71.727,71.729,11200000.0
2006-08-07 07:16:00,71.725,71.725,71.709,71.709,11200000.0
2006-08-07 07:17:00,71.706,71.709,71.703,71.703,12800000.0
2006-08-07 07:18:00,71.709,71.709,71.699,71.705,17000000.0
2006-08-07 07:20:00,71.712,71.746,71.712,71.744,12800000.0
2006-08-07 07:21:00,71.753,71.758,71.752,71.753,12800000.0
2006-08-07 07:23:00,71.769,71.769,71.753,71.753,11200000.0
2006-08-07 07:24:00,71.743,71.754,71.743,71.744,14400000.0
2006-08-07 07:26:00,71.742,71.75,71.742,71.75,3200000.0
2006-08-07 07:27:00,71.748,71.754,71.747,71.748,16000000.0
2006-08-07 07:28:00,71.742,71.757,71.742,71.757,14400000.0
2006-08-07 07:29:00,71.757,71.757,71.745,71.755,11200000.0
2006-08-07 07:30:00,71.759,71.76,71.746,71.76,11200000.0
2006-08-07 07:32:00,71.763,71.763,71.751,71.761,18000000.0
2006-08-07 07:33:00,71.756,71.756,71.744,71.752,8000000.0
2006-08-07 07:34:00,71.751,71.753,71.745,71.751,12800000.0
2006-08-07 07:35:00,71.752,71.761,71.747,71.761,16000000.0
2006-08-07 07:36:00,71.743,71.767,71.743,71.757,11200000.0
2006-08-07 07:37:00,71.764,71.768,71.756,71.765,11200000.0
2006-08-07 07:38:00,71.781,71.787,71.77,71.77,12800000.0
2006-08-07 07:39:00,71.764,71.772,71.764,71.772,11200000.0
2006-08-07 07:41:00,71.772,71.774,71.764,71.773,12800000.0
2006-08-07 07:42:00,71.777,71.789,71.775,71.789,12800000.0
2006-08-07 07:43:00,71.79,71.791,71.779,71.779,12800000.0
2006-08-07 07:44:00,71.779,71.781,71.768,71.773,11200000.0
2006-08-07 07:45:00,71.775,71.778,71.77,71.778,11200000.0
2006-08-07 07:46:00,71.787,71.79,71.783,71.784,11200000.0
2006-08-07 07:47:00,71.781,71.789,71.778,71.783,14400000.0
2006-08-07 07:48:00,71.783,71.783,71.775,71.777,14400000.0
2006-08-07 07:49:00,71.778,71.786,71.775,71.786,17600000.0
2006-08-07 07:52:00,71.792,71.815,71.792,71.795,17600000.0
2006-08-07 07:53:00,71.789,71.812,71.789,71.812,12800000.0
2006-08-07 07:55:00,71.81,71.814,71.795,71.807,12800000.0
2006-08-07 07:56:00,71.803,71.809,71.8,71.809,16000000.0
2006-08-07 07:57:00,71.798,71.807,71.797,71.797,11200000.0
2006-08-07 07:59:00,71.801,71.809,71.801,71.805,12800000.0
2006-08-07 08:00:00,71.811,71.819,71.81,71.81,8000000.0
2006-08-07 08:01:00,71.794,71.796,71.784,71.785,8000000.0
2006-08-07 08:02:00,71.788,71.796,71.787,71.791,11200000.0
2006-08-07 08:04:00,71.796,71.804,71.793,71.804,17600000.0
2006-08-07 08:05:00,71.807,71.822,71.807,71.818,14400000.0
2006-08-07 08:07:00,71.828,71.828,71.812,71.819,11200000.0
2006-08-07 08:08:00,71.817,71.817,71.807,71.809,17600000.0
2006-08-07 08:13:00,71.807,71.815,71.804,71.81,10600000.0
2006-08-07 08:15:00,71.82,71.823,71.8,71.805,16000000.0
2006-08-07 08:16:00,71.803,71.804,71.784,71.799,11200000.0
2006-08-07 08:17:00,71.799,71.799,71.789,71.794,12800000.0
2006-08-07 08:18:00,71.788,71.813,71.788,71.813,12200000.0
2006-08-07 08:19:00,71.801,71.804,71.786,71.792,14400000.0
2006-08-07 08:20:00,71.798,71.809,71.787,71.808,16000000.0
2006-08-07 08:23:00,71.805,71.805,71.792,71.792,11200000.0
2006-08-07 08:24:00,71.792,71.799,71.792,71.798,9600000.0
2006-08-07 08:25:00,71.798,71.808,71.798,71.807,12200000.0
2006-08-07 08:26:00,71.808,71.815,71.72,71.809,8000000.0
2006-08-07 08:27:00,71.787,71.803,71.787,71.799,12800000.0
2006-08-07 08:28:00,71.805,71.805,71.784,71.794,11200000.0
2006-08-07 08:29:00,71.792,71.792,71.786,71.789,14400000.0
2006-08-07 08:30:00,71.791,71.803,71.791,71.796,11200000.0
2006-08-07 08:31:00,71.792,71.8,71.792,71.799,12800000.0
2006-08-07 08:32:00,71.798,71.799,71.791,71.793,11200000.0
2006-08-07 08:33:00,71.789,71.789,71.783,71.783,11200000.0
2006-08-07 08:34:00,71.786,71.792,71.782,71.789,9600000.0
2006-08-07 08:35:00,71.801,71.822,71.801,71.819,17600000.0
2006-08-07 08:36:00,71.814,71.834,71.814,71.834,17600000.0
2006-08-07 08:37:00,71.842,71.843,71.819,71.819,11200000.0
2006-08-07 08:38:00,71.825,71.837,71.825,71.836,11200000.0
2006-08-07 08:39:00,71.797,71.826,71.797,71.824,16000000.0
2006-08-07 08:40:00,71.822,71.822,71.808,71.81,16000000.0
2006-08-07 08:42:00,71.821,71.825,71.818,71.825,12800000.0
2006-08-07 08:43:00,71.82,71.82,71.795,71.799,12800000.0
2006-08-07 08:44:00,71.806,71.813,71.806,71.809,12800000.0
2006-08-07 08:45:00,71.798,71.813,71.798,71.8,16000000.0
2006-08-07 08:46:00,71.784,71.796,71.784,71.792,11200000.0
2006-08-07 08:47:00,71.798,71.8,71.786,71.798,11200000.0
2006-08-07 08:49:00,71.809,71.814,71.8,71.8,17600000.0
2006-08-07 08:50:00,71.807,71.819,71.801,71.813,12800000.0
2006-08-07 08:51:00,71.795,71.81,71.795,71.797,17600000.0
2006-08-07 08:52:00,71.781,71.789,71.772,71.789,11200000.0
2006-08-07 08:53:00,71.805,71.813,71.804,71.808,16000000.0
2006-08-07 08:54:00,71.804,71.804,71.79,71.79,3200000.0
2006-08-07 08:55:00,71.798,71.807,71.793,71.793,16000000.0
2006-08-07 08:56:00,71.804,71.809,71.804,71.807,11200000.0
2006-08-07 08:57:00,71.802,71.826,71.802,71.826,11200000.0
2006-08-07 08:58:00,71.831,71.831,71.82,71.826,9600000.0
2006-08-07 08:59:00,71.808,71.81,71.801,71.801,12800000.0
2006-08-07 09:00:00,71.781,71.792,71.769,71.792,17600000.0
2006-08-07 09:01:00,71.786,71.798,71.786,71.798,11200000.0
2006-08-07 09:02:00,71.831,71.843,71.827,71.837,11200000.0
2006-08-07 09:03:00,71.838,71.838,71.805,71.808,16000000.0
2006-08-07 09:04:00,71.802,71.809,71.801,71.809,11200000.0
2006-08-07 09:05:00,71.799,71.817,71.799,71.813,11200000.0
2006-08-07 09:06:00,71.814,71.814,71.799,71.811,13200000.0
2006-08-07 09:07:00,71.806,71.806,71.793,71.793,12800000.0
2006-08-07 09:08:00,71.793,71.802,71.784,71.802,12800000.0
2006-08-07 09:09:00,71.804,71.805,71.789,71.805,17600000.0
2006-08-07 09:10:00,71.809,71.809,71.805,71.809,12800000.0
2006-08-07 09:11:00,71.802,71.802,71.787,71.791,12200000.0
2006-08-07 09:12:00,71.785,71.81,71.785,71.81,12800000.0
2006-08-07 09:13:00,71.803,71.808,71.79,71.79,11200000.0
2006-08-07 09:14:00,71.787,71.793,71.784,71.784,11200000.0
2006-08-07 09:15:00,71.787,71.801,71.787,71.801,11200000.0
2006-08-07 09:16:00,71.795,71.806,71.795,71.802,12200000.0
2006-08-07 09:17:00,71.805,71.806,71.795,71.806,10600000.0
2006-08-07 09:19:00,71.792,71.793,71.772,71.772,12800000.0
2006-08-07 09:20:00,71.756,71.763,71.619,71.619,16000000.0
2006-08-07 09:21:00,71.638,71.649,71.638,71.642,11200000.0
2006-08-07 09:22:00,71.659,71.685,71.659,71.685,17600000.0
2006-08-07 09:23:00,71.673,71.675,71.655,71.655,12800000.0
2006-08-07 09:24:00,71.563,71.666,71.563,71.657,11200000.0
2006-08-07 09:25:00,71.628,71.632,71.624,71.632,12800000.0
2006-08-07 09:26:00,71.623,71.647,71.623,71.647,11200000.0
2006-08-07 09:27:00,71.633,71.636,71.621,71.621,11200000.0
2006-08-07 09:28:00,71.617,71.62,71.613,71.616,12800000.0
2006-08-07 09:29:00,71.608,71.608,71.587,71.587,11200000.0
2006-08-07 09:30:00,71.562,71.562,71.516,71.516,12800000.0
2006-08-07 09:31:00,71.544,71.567,71.544,71.567,12800000.0
2006-08-07 09:32:00,71.557,71.566,71.542,71.555,14400000.0
2006-08-07 09:33:00,71.574,71.577,71.564,71.566,12800000.0
2006-08-07 09:34:00,71.557,71.56,71.552,71.56,11200000.0
2006-08-07 09:35:00,71.565,71.571,71.561,71.565,12800000.0
2006-08-07 09:36:00,71.565,71.586,71.565,71.586,9600000.0
2006-08-07 09:37:00,71.574,71.574,71.509,71.561,16000000.0
2006-08-07 09:38:00,71.559,71.57,71.556,71.566,11200000.0
2006-08-07 09:39:00,71.569,71.584,71.569,71.582,12200000.0
2006-08-07 09:40:00,71.569,71.569,71.539,71.551,14400000.0
2006-08-07 09:41:00,71.558,71.558,71.552,71.552,11200000.0
2006-08-07 09:42:00,71.534,71.546,71.532,71.546,16000000.0
2006-08-07 09:43:00,71.545,71.55,71.539,71.549,12800000.0
2006-08-07 09:44:00,71.57,71.584,71.57,71.574,12200000.0
2006-08-07 09:45:00,71.583,71.583,71.567,71.576,12800000.0
2006-08-07 09:46:00,71.583,71.59,71.579,71.586,11200000.0
2006-08-07 09:47:00,71.582,71.593,71.579,71.587,12800000.0
2006-08-07 09:48:00,71.592,71.609,71.592,71.604,11200000.0
2006-08-07 09:49:00,71.623,71.623,71.605,71.61,12800000.0
2006-08-07 09:50:00,71.601,71.604,71.597,71.598,16000000.0
2006-08-07 09:51:00,71.589,71.606,71.589,71.606,16000000.0
2006-08-07 09:52:00,71.606,71.608,71.595,71.601,14400000.0
2006-08-07 09:54:00,71.596,71.596,71.584,71.584,17600000.0
2006-08-07 09:55:00,71.573,71.581,71.573,71.576,11200000.0
2006-08-07 09:56:00,71.579,71.579,71.566,71.568,14400000.0
2006-08-07 09:57:00,71.561,71.561,71.55,71.552,17600000.0
2006-08-07 09:58:00,71.554,71.559,71.444,71.553,17600000.0
2006-08-07 09:59:00,71.563,71.567,71.557,71.557,17600000.0
2006-08-07 10:00:00,71.565,71.575,71.564,71.571,11200000.0
2006-08-07 10:01:00,71.555,71.566,71.555,71.561,12800000.0
2006-08-07 10:02:00,71.57,71.577,71.569,71.57,16000000.0
2006-08-07 10:03:00,71.567,71.567,71.544,71.551,11200000.0
2006-08-07 10:04:00,71.548,71.55,71.546,71.546,8000000.0
2006-08-07 10:05:00,71.537,71.556,71.53,71.53,14400000.0
2006-08-07 10:06:00,71.546,71.559,71.543,71.559,16000000.0
2006-08-07 10:07:00,71.551,71.56,71.545,71.559,12800000.0
2006-08-07 10:08:00,71.562,71.574,71.562,71.574,11200000.0
2006-08-07 10:09:00,71.572,71.572,71.549,71.55,12800000.0
2006-08-07 10:10:00,71.552,71.552,71.525,71.53,17600000.0
2006-08-07 10:11:00,71.524,71.525,71.517,71.522,11200000.0
2006-08-07 10:12:00,71.512,71.512,71.487,71.503,12800000.0
2006-08-07 10:13:00,71.495,71.504,71.49,71.504,12800000.0
2006-08-07 10:14:00,71.518,71.523,71.51,71.51,10600000.0
2006-08-07 10:15:00,71.503,71.512,71.503,71.508,12800000.0
2006-08-07 10:16:00,71.509,71.514,71.497,71.497,12800000.0
2006-08-07 10:17:00,71.482,71.489,71.473,71.473,11200000.0
2006-08-07 10:18:00,71.479,71.49,71.467,71.484,11200000.0
2006-08-07 10:19:00,71.476,71.476,71.46,71.471,11200000.0
2006-08-07 10:20:00,71.448,71.448,71.407,71.407,17600000.0
2006-08-07 10:21:00,71.394,71.422,71.394,71.422,16000000.0
2006-08-07 10:22:00,71.439,71.447,71.431,71.431,11200000.0
2006-08-07 10:23:00,71.45,71.467,71.45,71.462,11200000.0
2006-08-07 10:24:00,71.452,71.457,71.452,71.454,12800000.0
2006-08-07 10:25:00,71.453,71.453,71.437,71.452,11200000.0
2006-08-07 10:26:00,71.47,71.47,71.461,71.464,4800000.0
2006-08-07 10:27:00,71.478,71.495,71.478,71.495,11200000.0
2006-08-07 10:28:00,71.497,71.499,71.492,71.497,12800000.0
2006-08-07 10:29:00,71.488,71.494,71.473,71.473,11200000.0
2006-08-07 10:30:00,71.483,71.504,71.483,71.504,8000000.0
2006-08-07 10:31:00,71.501,71.506,71.492,71.506,12800000.0
2006-08-07 10:32:00,71.508,71.539,71.508,71.539,17600000.0
2006-08-07 10:33:00,71.549,71.556,71.52,71.52,11200000.0
2006-08-07 10:34:00,71.542,71.564,71.542,71.564,11200000.0
2006-08-07 10:35:00,71.564,71.576,71.56,71.573,11200000.0
2006-08-07 10:36:00,71.565,71.567,71.557,71.557,11200000.0
2006-08-07 10:38:00,71.563,71.57,71.551,71.57,12800000.0
2006-08-07 10:39:00,71.57,71.578,71.57,71.578,11200000.0
2006-08-07 10:40:00,71.584,71.598,71.574,71.574,16000000.0
2006-08-07 10:41:00,71.587,71.593,71.584,71.584,12800000.0
2006-08-07 10:42:00,71.585,71.586,71.575,71.586,11200000.0
2006-08-07 10:43:00,71.583,71.596,71.581,71.596,11200000.0
2006-08-07 10:44:00,71.594,71.594,71.583,71.593,12800000.0
2006-08-07 10:45:00,71.586,71.592,71.578,71.588,12800000.0
2006-08-07 10:46:00,71.579,71.582,71.569,71.57,12800000.0
2006-08-07 10:47:00,71.563,71.563,71.531,71.545,12800000.0
2006-08-07 10:48:00,71.552,71.559,71.548,71.559,12800000.0
2006-08-07 10:49:00,71.541,71.557,71.541,71.557,11200000.0
2006-08-07 10:50:00,71.566,71.582,71.566,71.573,16000000.0
2006-08-07 10:51:00,71.587,71.59,71.573,71.573,17600000.0
2006-08-07 10:52:00,71.561,71.561,71.526,71.526,11200000.0
2006-08-07 10:53:00,71.529,71.529,71.505,71.507,11200000.0
2006-08-07 10:54:00,71.522,71.536,71.515,71.536,17600000.0
2006-08-07 10:55:00,71.552,71.562,71.549,71.554,11200000.0
2006-08-07 10:56:00,71.545,71.546,71.536,71.536,17600000.0
2006-08-07 10:58:00,71.537,71.545,71.45,71.545,12800000.0
2006-08-07 10:59:00,71.533,71.533,71.494,71.494,11200000.0
2006-08-07 11:00:00,71.512,71.517,71.509,71.517,12800000.0
2006-08-07 11:01:00,71.535,71.545,71.535,71.543,12800000.0
2006-08-07 11:02:00,71.554,71.572,71.543,71.572,15400000.0
2006-08-07 11:03:00,71.596,71.6,71.585,71.589,12800000.0
2006-08-07 11:04:00,71.588,71.591,71.582,71.589,14400000.0
2006-08-07 11:05:00,71.589,71.589,71.569,71.581,17600000.0
2006-08-07 11:06:00,71.575,71.575,71.558,71.566,17600000.0
2006-08-07 11:07:00,71.564,71.573,71.551,71.573,17600000.0
2006-08-07 11:09:00,71.568,71.572,71.561,71.565,17600000.0
2006-08-07 11:10:00,71.556,71.568,71.556,71.563,12800000.0
2006-08-07 11:11:00,71.565,71.573,71.56,71.573,11200000.0
2006-08-07 11:12:00,71.57,71.571,71.549,71.549,17600000.0
2006-08-07 11:13:00,71.555,71.561,71.54,71.557,13800000.0
2006-08-07 11:14:00,71.562,71.564,71.557,71.563,11200000.0
2006-08-07 11:15:00,71.559,71.57,71.553,71.57,11200000.0
2006-08-07 11:16:00,71.564,71.566,71.561,71.561,12800000.0
2006-08-07 11:17:00,71.55,71.553,71.539,71.547,11200000.0
2006-08-07 11:20:00,71.555,71.557,71.548,71.549,12200000.0
2006-08-07 11:21:00,71.549,71.549,71.532,71.532,14400000.0
2006-08-07 11:22:00,71.528,71.536,71.523,71.531,12800000.0
2006-08-07 11:23:00,71.527,71.527,71.515,71.515,11200000.0
2006-08-07 11:25:00,71.518,71.532,71.512,71.526,17600000.0
2006-08-07 11:26:00,71.535,71.544,71.535,71.539,14400000.0
2006-08-07 11:27:00,71.532,71.563,71.523,71.563,11200000.0
2006-08-07 11:29:00,71.564,71.573,71.564,71.568,14400000.0
2006-08-07 11:30:00,71.559,71.569,71.555,71.555,14400000.0
2006-08-07 11:32:00,71.55,71.553,71.539,71.54,17600000.0
2006-08-07 11:33:00,71.538,71.543,71.532,71.532,12800000.0
2006-08-07 11:34:00,71.542,71.553,71.542,71.549,13200000.0
2006-08-07 11:35:00,71.555,71.562,71.552,71.556,11200000.0
2006-08-07 11:36:00,71.562,71.562,71.55,71.55,12800000.0
2006-08-07 11:37:00,71.548,71.56,71.548,71.555,11600000.0
2006-08-07 11:38:00,71.569,71.584,71.569,71.584,11600000.0
2006-08-07 11:39:00,71.584,71.584,71.562,71.564,11200000.0
2006-08-07 11:40:00,71.555,71.567,71.553,71.56,11200000.0
2006-08-07 11:41:00,71.568,71.596,71.566,71.593,16000000.0
2006-08-07 11:42:00,71.583,71.584,71.557,71.563,17600000.0
2006-08-07 11:43:00,71.565,71.583,71.554,71.583,11200000.0
2006-08-07 11:44:00,71.593,71.593,71.578,71.579,11200000.0
2006-08-07 11:45:00,71.593,71.619,71.593,71.618,14400000.0
2006-08-07 11:46:00,71.619,71.619,71.602,71.61,11200000.0
2006-08-07 11:47:00,71.607,71.617,71.593,71.617,17600000.0
2006-08-07 11:48:00,71.62,71.629,71.608,71.629,11200000.0
2006-08-07 11:49:00,71.621,71.631,71.621,71.626,12800000.0
2006-08-07 11:50:00,71.629,71.635,71.621,71.635,12800000.0
2006-08-07 11:51:00,71.615,71.617,71.61,71.613,11200000.0
2006-08-07 11:52:00,71.621,71.623,71.614,71.619,11200000.0
2006-08-07 11:53:00,71.616,71.617,71.602,71.617,16000000.0
2006-08-07 11:54:00,71.618,71.622,71.61,71.622,14400000.0
2006-08-07 11:55:00,71.626,71.627,71.56,71.621,10600000.0
2006-08-07 11:56:00,71.606,71.621,71.606,71.621,12800000.0
2006-08-07 11:57:00,71.629,71.636,71.623,71.626,12200000.0
2006-08-07 11:58:00,71.626,71.64,71.626,71.64,11200000.0
2006-08-07 11:59:00,71.635,71.635,71.611,71.611,11200000.0
2006-08-07 12:00:00,71.616,71.623,71.615,71.619,11200000.0
2006-08-07 12:01:00,71.615,71.616,71.605,71.605,11200000.0
2006-08-07 12:02:00,71.61,71.62,71.606,71.62,14400000.0
2006-08-07 12:03:00,71.611,71.611,71.598,71.605,11200000.0
2006-08-07 12:04:00,71.598,71.602,71.587,71.602,17600000.0
2006-08-07 12:05:00,71.595,71.595,71.567,71.567,17600000.0
2006-08-07 12:06:00,71.564,71.571,71.557,71.557,12800000.0
2006-08-07 12:07:00,71.556,71.561,71.554,71.558,11200000.0
2006-08-07 12:08:00,71.554,71.561,71.54,71.54,11200000.0
2006-08-07 12:09:00,71.546,71.557,71.544,71.55,14400000.0
2006-08-07 12:10:00,71.544,71.545,71.527,71.527,11200000.0
2006-08-07 12:11:00,71.538,71.545,71.536,71.538,12800000.0
2006-08-07 12:12:00,71.553,71.554,71.548,71.551,11200000.0
2006-08-07 12:13:00,71.552,71.56,71.549,71.56,11200000.0
2006-08-07 12:14:00,71.557,71.557,71.545,71.551,12800000.0
2006-08-07 12:15:00,71.553,71.563,71.549,71.563,12200000.0
2006-08-07 12:16:00,71.539,71.555,71.539,71.55,12800000.0
2006-08-07 12:17:00,71.548,71.55,71.487,71.545,17600000.0
2006-08-07 12:18:00,71.54,71.555,71.54,71.553,16000000.0
2006-08-07 12:19:00,71.56,71.566,71.548,71.565,12800000.0
2006-08-07 12:20:00,71.581,71.588,71.575,71.58,14400000.0
2006-08-07 12:21:00,71.578,71.591,71.578,71.591,11200000.0
2006-08-07 12:22:00,71.587,71.589,71.575,71.575,16000000.0
2006-08-07 12:23:00,71.571,71.579,71.562,71.565,13800000.0
2006-08-07 12:24:00,71.552,71.556,71.544,71.544,12800000.0
2006-08-07 12:25:00,71.545,71.55,71.545,71.55,10600000.0
2006-08-07 12:26:00,71.548,71.558,71.548,71.558,11200000.0
2006-08-07 12:27:00,71.565,71.565,71.556,71.556,11200000.0
2006-08-07 12:28:00,71.558,71.56,71.549,71.555,13200000.0
2006-08-07 12:29:00,71.545,71.55,71.536,71.543,17600000.0
2006-08-07 12:31:00,71.535,71.542,71.529,71.539,12800000.0
2006-08-07 12:32:00,71.539,71.552,71.539,71.552,12800000.0
2006-08-07 12:33:00,71.561,71.568,71.558,71.568,14400000.0
2006-08-07 12:34:00,71.566,71.577,71.566,71.573,12800000.0
2006-08-07 12:35:00,71.574,71.577,71.572,71.576,11200000.0
2006-08-07 12:38:00,71.578,71.578,71.484,71.576,17600000.0
2006-08-07 12:41:00,71.568,71.57,71.562,71.562,12800000.0
2006-08-07 12:43:00,71.567,71.567,71.547,71.553,12800000.0
2006-08-07 12:44:00,71.541,71.556,71.54,71.556,17600000.0
2006-08-07 12:45:00,71.56,71.566,71.547,71.566,16000000.0
2006-08-07 12:46:00,71.575,71.588,71.573,71.588,12800000.0
2006-08-07 12:47:00,71.59,71.606,71.586,71.597,12800000.0
2006-08-07 12:48:00,71.603,71.63,71.603,71.63,12800000.0
2006-08-07 12:49:00,71.618,71.618,71.603,71.606,15400000.0
2006-08-07 12:51:00,71.592,71.599,71.586,71.59,11200000.0
2006-08-07 12:52:00,71.585,71.589,71.578,71.589,11600000.0
2006-08-07 12:53:00,71.57,71.577,71.566,71.575,11200000.0
2006-08-07 12:55:00,71.582,71.583,71.579,71.582,16000000.0
2006-08-07 12:56:00,71.583,71.591,71.583,71.583,11200000.0
2006-08-07 12:57:00,71.574,71.576,71.568,71.571,11200000.0
2006-08-07 12:58:00,71.567,71.576,71.563,71.574,17600000.0
2006-08-07 12:59:00,71.573,71.579,71.567,71.567,16000000.0
2006-08-07 13:00:00,71.561,71.564,71.556,71.561,12800000.0
2006-08-07 13:01:00,71.553,71.561,71.551,71.561,14400000.0
2006-08-07 13:02:00,71.571,71.577,71.571,71.576,12800000.0
2006-08-07 13:03:00,71.576,71.576,71.549,71.56,16000000.0
2006-08-07 13:04:00,71.558,71.569,71.558,71.569,11200000.0
2006-08-07 13:05:00,71.573,71.599,71.573,71.596,12800000.0
2006-08-07 13:06:00,71.601,71.601,71.593,71.601,11200000.0
2006-08-07 13:07:00,71.612,71.618,71.608,71.608,14400000.0
2006-08-07 13:08:00,71.612,71.614,71.607,71.609,17600000.0
2006-08-07 13:09:00,71.613,71.621,71.608,71.621,12800000.0
2006-08-07 13:10:00,71.618,71.632,71.608,71.632,16000000.0
2006-08-07 13:11:00,71.63,71.643,71.63,71.643,11200000.0
2006-08-07 13:12:00,71.644,71.648,71.643,71.648,12800000.0
2006-08-07 13:13:00,71.653,71.66,71.653,71.658,17600000.0
2006-08-07 13:14:00,71.657,71.657,71.634,71.634,12800000.0
2006-08-07 13:15:00,71.658,71.658,71.632,71.635,12800000.0
2006-08-07 13:16:00,71.623,71.633,71.623,71.628,17600000.0
2006-08-07 13:17:00,71.618,71.631,71.618,71.626,12800000.0
2006-08-07 13:18:00,71.619,71.628,71.61,71.628,11200000.0
2006-08-07 13:19:00,71.628,71.643,71.625,71.643,16000000.0
2006-08-07 13:20:00,71.644,71.644,71.63,71.636,9600000.0
2006-08-07 13:21:00,71.635,71.636,71.619,71.636,11200000.0
2006-08-07 13:22:00,71.629,71.631,71.624,71.624,14400000.0
2006-08-07 13:23:00,71.626,71.63,71.622,71.622,12800000.0
2006-08-07 13:24:00,71.64,71.64,71.577,71.633,8000000.0
2006-08-07 13:25:00,71.634,71.645,71.634,71.64,17600000.0
2006-08-07 13:26:00,71.644,71.648,71.64,71.648,17600000.0
2006-08-07 13:28:00,71.649,71.649,71.556,71.642,16000000.0
2006-08-07 13:29:00,71.62,71.62,71.608,71.612,11200000.0
2006-08-07 13:32:00,71.617,71.62,71.616,71.616,11200000.0
2006-08-07 13:33:00,71.612,71.619,71.612,71.617,19200000.0
2006-08-07 13:34:00,71.625,71.628,71.622,71.623,14400000.0
2006-08-07 13:36:00,71.618,71.626,71.617,71.619,17600000.0
2006-08-07 13:37:00,71.628,71.628,71.62,71.62,14400000.0
2006-08-07 13:38:00,71.61,71.615,71.599,71.604,33000000.0
2006-08-07 13:39:00,71.626,71.652,71.626,71.65,14400000.0
2006-08-07 13:40:00,71.634,71.637,71.631,71.631,39400000.0
2006-08-07 13:41:00,71.652,71.669,71.652,71.658,16000000.0
2006-08-07 13:42:00,71.641,71.648,71.632,71.632,11200000.0
2006-08-07 13:43:00,71.643,71.648,71.638,71.648,27200000.0
2006-08-07 13:44:00,71.641,71.641,71.622,71.625,33600000.0
2006-08-07 13:45:00,71.63,71.64,71.628,71.636,20800000.0
2006-08-07 13:46:00,71.644,71.653,71.643,71.653,24400000.0
2006-08-07 13:49:00,71.661,71.663,71.656,71.663,17000000.0
2006-08-07 13:50:00,71.665,71.665,71.652,71.652,11200000.0
2006-08-07 13:51:00,71.665,71.666,71.658,71.658,24000000.0
2006-08-07 13:52:00,71.66,71.667,71.649,71.649,12800000.0
2006-08-07 13:53:00,71.649,71.655,71.649,71.65,17000000.0
2006-08-07 13:54:00,71.653,71.659,71.652,71.659,25600000.0
2006-08-07 13:55:00,71.663,71.664,71.653,71.662,14400000.0
2006-08-07 13:56:00,71.662,71.663,71.652,71.652,14200000.0
2006-08-07 13:57:00,71.657,71.674,71.654,71.664,28800000.0
2006-08-07 13:58:00,71.661,71.667,71.66,71.66,14400000.0
2006-08-07 14:00:00,71.665,71.67,71.664,71.669,47400000.0
2006-08-07 14:01:00,71.679,71.679,71.669,71.669,32400000.0
2006-08-07 14:02:00,71.669,71.683,71.669,71.683,14400000.0
2006-08-07 14:03:00,71.679,71.679,71.664,71.664,14400000.0
2006-08-07 14:04:00,71.657,71.658,71.647,71.647,11600000.0
2006-08-07 14:05:00,71.646,71.654,71.646,71.652,24000000.0
2006-08-07 14:06:00,71.673,71.674,71.665,71.67,36800000.0
2006-08-07 14:07:00,71.665,71.666,71.654,71.655,40000000.0
2006-08-07 14:08:00,71.647,71.649,71.636,71.636,15800000.0
2006-08-07 14:09:00,71.647,71.652,71.641,71.652,34000000.0
2006-08-07 14:10:00,71.658,71.675,71.658,71.659,33600000.0
2006-08-07 14:11:00,71.645,71.645,71.632,71.64,13800000.0
2006-08-07 14:12:00,71.649,71.672,71.649,71.672,27200000.0
2006-08-07 14:13:00,71.673,71.673,71.641,71.658,13800000.0
2006-08-07 14:14:00,71.663,71.663,71.654,71.654,12800000.0
2006-08-07 14:15:00,71.662,71.662,71.65,71.651,29200000.0
2006-08-07 14:16:00,71.65,71.659,71.65,71.659,25000000.0
2006-08-07 14:17:00,71.644,71.644,71.629,71.629,12800000.0
2006-08-07 14:18:00,71.627,71.641,71.627,71.64,16000000.0
2006-08-07 14:19:00,71.655,71.662,71.655,71.655,12800000.0
2006-08-07 14:20:00,71.665,71.675,71.653,71.665,25600000.0
2006-08-07 14:21:00,71.676,71.694,71.674,71.686,28800000.0
2006-08-07 14:22:00,71.671,71.68,71.66,71.665,11200000.0
2006-08-07 14:23:00,71.662,71.679,71.661,71.679,47400000.0
2006-08-07 14:24:00,71.675,71.675,71.649,71.649,12800000.0
2006-08-07 14:25:00,71.629,71.647,71.629,71.642,12800000.0
2006-08-07 14:26:00,71.651,71.662,71.648,71.66,12800000.0
2006-08-07 14:27:00,71.675,71.687,71.672,71.678,17600000.0
2006-08-07 14:28:00,71.656,71.656,71.63,71.635,11200000.0
2006-08-07 14:29:00,71.638,71.642,71.634,71.642,35600000.0
2006-08-07 14:30:00,71.636,71.641,71.632,71.637,22400000.0
2006-08-07 14:32:00,71.643,71.657,71.643,71.653,8000000.0
2006-08-07 14:33:00,71.655,71.655,71.634,71.645,24000000.0
2006-08-07 14:34:00,71.653,71.653,71.643,71.649,12800000.0
2006-08-07 14:35:00,71.638,71.638,71.615,71.623,14400000.0
2006-08-07 14:36:00,71.621,71.621,71.611,71.611,11200000.0
2006-08-07 14:37:00,71.586,71.592,71.58,71.59,11200000.0
2006-08-07 14:38:00,71.601,71.606,71.595,71.606,55800000.0
2006-08-07 14:39:00,71.611,71.618,71.605,71.618,12800000.0
2006-08-07 14:40:00,71.617,71.634,71.612,71.631,14400000.0
2006-08-07 14:42:00,71.619,71.632,71.611,71.625,13200000.0
2006-08-07 14:43:00,71.622,71.632,71.619,71.632,25600000.0
2006-08-07 14:44:00,71.633,71.633,71.622,71.628,12800000.0
2006-08-07 14:46:00,71.626,71.626,71.621,71.621,11200000.0
2006-08-07 14:47:00,71.616,71.629,71.614,71.629,16000000.0
2006-08-07 14:48:00,71.629,71.636,71.629,71.636,19200000.0
2006-08-07 14:49:00,71.635,71.635,71.626,71.631,31400000.0
2006-08-07 14:51:00,71.627,71.629,71.624,71.626,32000000.0
2006-08-07 14:52:00,71.614,71.622,71.614,71.622,12800000.0
2006-08-07 14:53:00,71.623,71.624,71.617,71.617,17600000.0
2006-08-07 14:54:00,71.598,71.615,71.598,71.615,12800000.0
2006-08-07 14:55:00,71.617,71.624,71.615,71.624,16000000.0
2006-08-07 14:56:00,71.617,71.637,71.617,71.628,12800000.0
2006-08-07 14:57:00,71.627,71.627,71.603,71.603,12800000.0
2006-08-07 14:58:00,71.604,71.606,71.594,71.599,17600000.0
2006-08-07 14:59:00,71.598,71.607,71.593,71.607,16000000.0
2006-08-07 15:00:00,71.607,71.607,71.574,71.594,13800000.0
2006-08-07 15:01:00,71.588,71.598,71.574,71.574,12800000.0
2006-08-07 15:02:00,71.58,71.592,71.577,71.582,27200000.0
2006-08-07 15:03:00,71.591,71.591,71.584,71.584,12800000.0
2006-08-07 15:04:00,71.583,71.599,71.581,71.599,11200000.0
2006-08-07 15:05:00,71.598,71.598,71.589,71.591,11200000.0
2006-08-07 15:06:00,71.591,71.598,71.589,71.589,11200000.0
2006-08-07 15:08:00,71.601,71.601,71.599,71.599,3200000.0
2006-08-07 15:09:00,71.582,71.592,71.582,71.583,16000000.0
2006-08-07 15:10:00,71.584,71.588,71.579,71.579,12800000.0
2006-08-07 15:11:00,71.577,71.581,71.573,71.581,32000000.0
2006-08-07 15:12:00,71.587,71.593,71.583,71.583,12800000.0
2006-08-07 15:13:00,71.581,71.594,71.581,71.594,44800000.0
2006-08-07 15:14:00,71.599,71.61,71.599,71.61,35200000.0
2006-08-07 15:15:00,71.616,71.634,71.616,71.634,22400000.0
2006-08-07 15:16:00,71.639,71.64,71.615,71.615,36800000.0
2006-08-07 15:17:00,71.61,71.622,71.61,71.62,22400000.0
2006-08-07 15:18:00,71.624,71.631,71.62,71.62,22400000.0
2006-08-07 15:19:00,71.618,71.63,71.618,71.63,16000000.0
2006-08-07 15:20:00,71.629,71.629,71.607,71.607,24000000.0
2006-08-07 15:21:00,71.605,71.617,71.604,71.617,14400000.0
2006-08-07 15:22:00,71.623,71.635,71.622,71.635,12800000.0
2006-08-07 15:23:00,71.624,71.624,71.608,71.608,48000000.0
2006-08-07 15:24:00,71.617,71.63,71.614,71.63,25600000.0
2006-08-07 15:25:00,71.629,71.639,71.629,71.634,27200000.0
2006-08-07 15:26:00,71.644,71.644,71.637,71.637,40000000.0
2006-08-07 15:27:00,71.639,71.644,71.635,71.635,28800000.0
2006-08-07 15:28:00,71.639,71.645,71.639,71.639,70400000.0
2006-08-07 15:29:00,71.643,71.668,71.566,71.668,46400000.0
2006-08-07 15:30:00,71.598,71.732,71.587,71.587,115200000.0
2006-08-07 15:31:00,71.664,71.669,71.661,71.662,60200000.0
2006-08-07 15:32:00,71.661,71.667,71.661,71.664,30400000.0
2006-08-07 15:34:00,71.667,71.673,71.657,71.665,22400000.0
2006-08-07 15:35:00,71.663,71.663,71.647,71.647,33600000.0
2006-08-07 15:36:00,71.654,71.671,71.654,71.667,32400000.0
2006-08-07 15:37:00,71.667,71.672,71.663,71.671,30400000.0
2006-08-07 15:38:00,71.673,71.676,71.661,71.676,59200000.0
2006-08-07 15:39:00,71.683,71.685,71.668,71.668,36800000.0
2006-08-07 15:40:00,71.664,71.678,71.662,71.664,35200000.0
2006-08-07 15:41:00,71.654,71.654,71.634,71.641,25600000.0
2006-08-07 15:42:00,71.641,71.657,71.64,71.657,43200000.0
2006-08-07 15:43:00,71.664,71.673,71.662,71.665,27200000.0
2006-08-07 15:44:00,71.653,71.672,71.653,71.662,12800000.0
2006-08-07 15:45:00,71.652,71.66,71.64,71.652,16000000.0
2006-08-07 15:46:00,71.654,71.659,71.653,71.659,14400000.0
2006-08-07 15:47:00,71.654,71.659,71.652,71.652,30400000.0
2006-08-07 15:48:00,71.648,71.648,71.627,71.627,27200000.0
2006-08-07 15:49:00,71.618,71.625,71.615,71.624,11200000.0
2006-08-07 15:50:00,71.627,71.627,71.617,71.622,11200000.0
2006-08-07 15:51:00,71.621,71.631,71.62,71.631,12800000.0
2006-08-07 15:52:00,71.638,71.643,71.638,71.642,20800000.0
2006-08-07 15:53:00,71.653,71.669,71.653,71.669,24000000.0
2006-08-07 15:54:00,71.684,71.72,71.684,71.72,28800000.0
2006-08-07 15:55:00,71.726,71.74,71.726,71.727,24000000.0
2006-08-07 15:56:00,71.732,71.74,71.724,71.724,50600000.0
2006-08-07 15:57:00,71.716,71.718,71.706,71.71,12800000.0
2006-08-07 15:58:00,71.707,71.714,71.706,71.709,19200000.0
2006-08-07 15:59:00,71.709,71.711,71.692,71.711,36800000.0
2006-08-07 16:00:00,71.72,71.732,71.72,71.724,51200000.0
2006-08-07 16:01:00,71.727,71.736,71.716,71.736,41600000.0
2006-08-07 16:02:00,71.726,71.737,71.726,71.733,11200000.0
2006-08-07 16:03:00,71.72,71.725,71.711,71.711,63400000.0
2006-08-07 16:04:00,71.703,71.703,71.69,71.69,44800000.0
2006-08-07 16:05:00,71.679,71.684,71.673,71.684,48000000.0
2006-08-07 16:06:00,71.694,71.716,71.694,71.705,35200000.0
2006-08-07 16:07:00,71.711,71.713,71.702,71.712,32000000.0
2006-08-07 16:08:00,71.711,71.714,71.697,71.71,44800000.0
2006-08-07 16:09:00,71.708,71.708,71.689,71.689,44800000.0
2006-08-07 16:10:00,71.688,71.693,71.687,71.69,41600000.0
2006-08-07 16:11:00,71.69,71.691,71.684,71.689,14400000.0
2006-08-07 16:12:00,71.684,71.708,71.684,71.706,55400000.0
2006-08-07 16:13:00,71.723,71.73,71.718,71.728,11200000.0
2006-08-07 16:14:00,71.721,71.722,71.714,71.714,49600000.0
2006-08-07 16:15:00,71.741,71.752,71.741,71.752,59200000.0
2006-08-07 16:16:00,71.748,71.762,71.748,71.762,17600000.0
2006-08-07 16:17:00,71.75,71.764,71.75,71.764,38400000.0
2006-08-07 16:18:00,71.758,71.766,71.758,71.763,11200000.0
2006-08-07 16:19:00,71.751,71.766,71.751,71.757,22800000.0
2006-08-07 16:20:00,71.736,71.736,71.708,71.708,11200000.0
2006-08-07 16:21:00,71.709,71.724,71.709,71.724,27200000.0
2006-08-07 16:22:00,71.719,71.719,71.712,71.716,41600000.0
2006-08-07 16:23:00,71.712,71.712,71.697,71.702,43200000.0
2006-08-07 16:24:00,71.704,71.705,71.689,71.697,17600000.0
2006-08-07 16:25:00,71.7,71.7,71.686,71.689,33600000.0
2006-08-07 16:26:00,71.696,71.71,71.695,71.695,17600000.0
2006-08-07 16:27:00,71.67,71.68,71.632,71.632,35000000.0
2006-08-07 16:28:00,71.66,71.682,71.66,71.677,27200000.0
2006-08-07 16:29:00,71.674,71.68,71.662,71.662,11200000.0
2006-08-07 16:30:00,71.657,71.657,71.619,71.619,11200000.0
2006-08-07 16:31:00,71.636,71.639,71.631,71.636,41600000.0
2006-08-07 16:32:00,71.642,71.66,71.642,71.66,12800000.0
2006-08-07 16:33:00,71.647,71.647,71.634,71.64,27600000.0
2006-08-07 16:34:00,71.635,71.65,71.635,71.65,35200000.0
2006-08-07 16:35:00,71.658,71.667,71.656,71.666,52800000.0
2006-08-07 16:36:00,71.661,71.662,71.649,71.662,51200000.0
2006-08-07 16:37:00,71.65,71.651,71.635,71.635,41600000.0
2006-08-07 16:38:00,71.639,71.66,71.639,71.66,40000000.0
2006-08-07 16:39:00,71.656,71.657,71.646,71.646,35200000.0
2006-08-07 16:41:00,71.647,71.653,71.638,71.646,73600000.0
2006-08-07 16:44:00,71.639,71.642,71.634,71.642,11200000.0
2006-08-07 16:45:00,71.638,71.647,71.637,71.639,57600000.0
2006-08-07 16:46:00,71.635,71.64,71.635,71.637,11200000.0
2006-08-07 16:47:00,71.641,71.645,71.629,71.637,70400000.0
2006-08-07 16:48:00,71.631,71.637,71.619,71.619,53200000.0
2006-08-07 16:49:00,71.611,71.619,71.609,71.619,36800000.0
2006-08-07 16:50:00,71.631,71.642,71.626,71.642,75200000.0
2006-08-07 16:51:00,71.653,71.655,71.648,71.655,31400000.0
2006-08-07 16:52:00,71.651,71.653,71.643,71.649,46400000.0
2006-08-07 16:53:00,71.653,71.661,71.652,71.661,30400000.0
2006-08-07 16:54:00,71.672,71.672,71.647,71.653,11200000.0
2006-08-07 16:55:00,71.643,71.645,71.637,71.645,27200000.0
2006-08-07 16:56:00,71.639,71.646,71.636,71.646,36200000.0
2006-08-07 16:57:00,71.65,71.656,71.65,71.652,19200000.0
2006-08-07 16:58:00,71.656,71.663,71.653,71.662,12800000.0
2006-08-07 16:59:00,71.668,71.668,71.652,71.652,51200000.0
2006-08-07 17:00:00,71.645,71.645,71.63,71.63,49000000.0
2006-08-07 17:01:00,71.626,71.626,71.617,71.62,40000000.0
2006-08-07 17:03:00,71.631,71.639,71.623,71.632,44800000.0
2006-08-07 17:05:00,71.631,71.634,71.625,71.629,54400000.0
2006-08-07 17:06:00,71.639,71.639,71.631,71.632,58000000.0
2006-08-07 17:07:00,71.627,71.629,71.611,71.629,35200000.0
2006-08-07 17:08:00,71.627,71.636,71.626,71.628,68800000.0
2006-08-07 17:09:00,71.631,71.634,71.622,71.632,59200000.0
2006-08-07 17:10:00,71.632,71.632,71.621,71.627,25600000.0
2006-08-07 17:11:00,71.636,71.644,71.635,71.642,38400000.0
2006-08-07 17:12:00,71.637,71.637,71.621,71.624,25600000.0
2006-08-07 17:15:00,71.631,71.646,71.631,71.646,19200000.0
2006-08-07 17:16:00,71.655,71.657,71.648,71.651,17000000.0
2006-08-07 17:17:00,71.645,71.65,71.632,71.632,38400000.0
2006-08-07 17:18:00,71.627,71.663,71.627,71.653,57600000.0
2006-08-07 17:19:00,71.644,71.663,71.644,71.646,24000000.0
2006-08-07 17:20:00,71.636,71.643,71.633,71.643,16000000.0
2006-08-07 17:21:00,71.647,71.65,71.641,71.649,28800000.0
2006-08-07 17:22:00,71.647,71.649,71.641,71.641,19200000.0
2006-08-07 17:23:00,71.632,71.639,71.629,71.636,11200000.0
2006-08-07 17:24:00,71.634,71.639,71.625,71.638,12800000.0
2006-08-07 17:25:00,71.63,71.63,71.618,71.629,17600000.0
2006-08-07 17:26:00,71.63,71.63,71.623,71.626,12800000.0
2006-08-07 17:27:00,71.626,71.631,71.617,71.63,46400000.0
2006-08-07 17:28:00,71.626,71.626,71.619,71.619,12800000.0
2006-08-07 17:29:00,71.624,71.627,71.613,71.614,27600000.0
2006-08-07 17:30:00,71.602,71.611,71.592,71.592,17600000.0
2006-08-07 17:31:00,71.597,71.598,71.583,71.588,88000000.0
2006-08-07 17:32:00,71.592,71.594,71.584,71.584,52800000.0
2006-08-07 17:33:00,71.583,71.587,71.573,71.574,36800000.0
2006-08-07 17:34:00,71.57,71.575,71.565,71.573,64400000.0
2006-08-07 17:35:00,71.564,71.564,71.536,71.536,43200000.0
2006-08-07 17:36:00,71.531,71.547,71.523,71.523,34000000.0
2006-08-07 17:37:00,71.522,71.522,71.467,71.467,16000000.0
2006-08-07 17:38:00,71.476,71.488,71.476,71.479,35200000.0
2006-08-07 17:39:00,71.48,71.49,71.48,71.481,15400000.0
2006-08-07 17:40:00,71.492,71.505,71.492,71.494,74600000.0
2006-08-07 17:41:00,71.495,71.495,71.487,71.487,12800000.0
2006-08-07 17:42:00,71.481,71.481,71.471,71.479,11200000.0
2006-08-07 17:43:00,71.504,71.504,71.479,71.481,17600000.0
2006-08-07 17:44:00,71.48,71.489,71.477,71.489,30400000.0
2006-08-07 17:45:00,71.485,71.492,71.485,71.489,30400000.0
2006-08-07 17:47:00,71.515,71.567,71.515,71.567,57000000.0
2006-08-07 17:48:00,71.597,71.597,71.585,71.59,57600000.0
2006-08-07 17:49:00,71.594,71.606,71.592,71.605,46400000.0
2006-08-07 17:50:00,71.598,71.607,71.594,71.594,8000000.0
2006-08-07 17:51:00,71.592,71.602,71.591,71.602,49600000.0
2006-08-07 17:52:00,71.596,71.607,71.586,71.607,43200000.0
2006-08-07 17:53:00,71.61,71.61,71.594,71.601,33600000.0
2006-08-07 17:54:00,71.615,71.623,71.594,71.594,38400000.0
2006-08-07 17:55:00,71.615,71.615,71.591,71.591,40000000.0
2006-08-07 17:56:00,71.607,71.608,71.594,71.602,45200000.0
2006-08-07 17:57:00,71.627,71.646,71.627,71.646,36800000.0
2006-08-07 17:58:00,71.649,71.655,71.633,71.655,17600000.0
2006-08-07 17:59:00,71.658,71.658,71.641,71.641,61800000.0
2006-08-07 18:00:00,71.645,71.645,71.622,71.627,51200000.0
2006-08-07 18:02:00,71.635,71.675,71.635,71.658,23800000.0
2006-08-07 18:03:00,71.663,71.671,71.66,71.671,36800000.0
2006-08-07 18:05:00,71.67,71.683,71.667,71.683,12800000.0
2006-08-07 18:06:00,71.669,71.671,71.633,71.633,30400000.0
2006-08-07 18:07:00,71.625,71.633,71.61,71.633,10600000.0
2006-08-07 18:08:00,71.63,71.63,71.608,71.613,84800000.0
2006-08-07 18:09:00,71.621,71.627,71.616,71.627,33600000.0
2006-08-07 18:10:00,71.631,71.635,71.618,71.631,15400000.0
2006-08-07 18:11:00,71.617,71.617,71.603,71.612,12800000.0
2006-08-07 18:12:00,71.612,71.629,71.612,71.629,12800000.0
2006-08-07 18:13:00,71.636,71.636,71.629,71.629,27200000.0
2006-08-07 18:14:00,71.631,71.631,71.622,71.624,19200000.0
2006-08-07 18:15:00,71.628,71.628,71.614,71.616,30400000.0
2006-08-07 18:16:00,71.631,71.646,71.631,71.645,56000000.0
2006-08-07 18:17:00,71.63,71.635,71.625,71.63,43000000.0
2006-08-07 18:18:00,71.627,71.639,71.627,71.639,30400000.0
2006-08-07 18:19:00,71.648,71.653,71.645,71.646,46400000.0
2006-08-07 18:20:00,71.637,71.645,71.637,71.642,42000000.0
2006-08-07 18:22:00,71.641,71.647,71.638,71.644,33600000.0
2006-08-07 18:23:00,71.65,71.654,71.643,71.653,46400000.0
2006-08-07 18:24:00,71.648,71.652,71.643,71.651,52800000.0
2006-08-07 18:25:00,71.642,71.643,71.613,71.638,33600000.0
2006-08-07 18:27:00,71.63,71.634,71.629,71.633,33600000.0
2006-08-07 18:28:00,71.627,71.627,71.606,71.611,12200000.0
2006-08-07 18:29:00,71.613,71.624,71.612,71.624,25600000.0
2006-08-07 18:31:00,71.64,71.64,71.628,71.635,11200000.0
2006-08-07 18:32:00,71.641,71.644,71.633,71.633,70400000.0
2006-08-07 18:33:00,71.633,71.633,71.629,71.629,32000000.0
2006-08-07 18:34:00,71.628,71.634,71.627,71.634,19200000.0
2006-08-07 18:35:00,71.63,71.639,71.627,71.63,43200000.0
2006-08-07 18:37:00,71.633,71.663,71.633,71.663,37200000.0
2006-08-07 18:38:00,71.649,71.669,71.649,71.666,50000000.0
2006-08-07 18:39:00,71.673,71.677,71.668,71.674,76800000.0
2006-08-07 18:41:00,71.668,71.677,71.664,71.665,72000000.0
2006-08-07 18:44:00,71.66,71.66,71.654,71.654,30400000.0
2006-08-07 18:45:00,71.654,71.655,71.636,71.655,12800000.0
2006-08-07 18:47:00,71.653,71.659,71.646,71.646,14400000.0
2006-08-07 18:48:00,71.646,71.65,71.643,71.65,28200000.0
2006-08-07 18:51:00,71.654,71.66,71.65,71.66,12200000.0
2006-08-07 18:53:00,71.656,71.657,71.644,71.657,30400000.0
2006-08-07 18:54:00,71.666,71.666,71.66,71.661,19200000.0
2006-08-07 18:55:00,71.658,71.668,71.655,71.661,22800000.0
2006-08-07 18:56:00,71.664,71.664,71.649,71.649,16000000.0
2006-08-07 18:57:00,71.63,71.63,71.623,71.624,19200000.0
2006-08-07 18:58:00,71.62,71.62,71.608,71.609,32000000.0
2006-08-07 18:59:00,71.607,71.612,71.606,71.611,32000000.0
2006-08-07 19:04:00,71.599,71.599,71.565,71.565,14400000.0
2006-08-07 19:05:00,71.583,71.598,71.581,71.598,17000000.0
2006-08-07 19:06:00,71.605,71.613,71.601,71.612,56000000.0
2006-08-07 19:07:00,71.618,71.625,71.618,71.621,35200000.0
2006-08-07 19:08:00,71.621,71.621,71.606,71.606,22400000.0
2006-08-07 19:09:00,71.599,71.611,71.599,71.606,12800000.0
2006-08-07 19:11:00,71.624,71.633,71.624,71.632,18000000.0
2006-08-07 19:14:00,71.635,71.635,71.622,71.625,12800000.0
2006-08-07 19:15:00,71.619,71.636,71.614,71.632,16000000.0
2006-08-07 19:16:00,71.655,71.663,71.639,71.643,12800000.0
2006-08-07 19:17:00,71.641,71.642,71.634,71.634,14400000.0
2006-08-07 19:18:00,71.627,71.629,71.622,71.627,32000000.0
2006-08-07 19:19:00,71.624,71.625,71.617,71.621,11200000.0
2006-08-07 19:20:00,71.623,71.634,71.611,71.634,14400000.0
2006-08-07 19:21:00,71.646,71.649,71.643,71.648,17600000.0
2006-08-07 19:22:00,71.654,71.662,71.653,71.656,14400000.0
2006-08-07 19:23:00,71.631,71.643,71.617,71.643,16000000.0
2006-08-07 19:24:00,71.642,71.65,71.634,71.634,48000000.0
2006-08-07 19:26:00,71.63,71.637,71.625,71.626,41600000.0
2006-08-07 19:27:00,71.618,71.626,71.618,71.623,14400000.0
2006-08-07 19:28:00,71.636,71.636,71.622,71.636,12800000.0
2006-08-07 19:29:00,71.646,71.654,71.645,71.645,12800000.0
2006-08-07 19:30:00,71.65,71.652,71.64,71.652,11200000.0
2006-08-07 19:31:00,71.657,71.657,71.65,71.652,11200000.0
2006-08-07 19:32:00,71.646,71.646,71.624,71.624,11200000.0
2006-08-07 19:33:00,71.622,71.627,71.619,71.627,12200000.0
2006-08-07 19:35:00,71.621,71.621,71.607,71.61,17600000.0
2006-08-07 19:36:00,71.615,71.615,71.6,71.603,16000000.0
2006-08-07 19:38:00,71.615,71.624,71.615,71.624,11200000.0
2006-08-07 19:39:00,71.62,71.626,71.618,71.626,12800000.0
2006-08-07 19:40:00,71.615,71.624,71.615,71.615,11200000.0
2006-08-07 19:41:00,71.608,71.614,71.607,71.614,11200000.0
2006-08-07 19:42:00,71.613,71.622,71.613,71.616,11200000.0
2006-08-07 19:44:00,71.616,71.616,71.598,71.609,11200000.0
2006-08-07 19:47:00,71.603,71.606,71.602,71.606,9600000.0
2006-08-07 19:48:00,71.609,71.611,71.596,71.606,12800000.0
2006-08-07 19:49:00,71.609,71.618,71.609,71.615,30400000.0
2006-08-07 19:50:00,71.615,71.629,71.614,71.629,12800000.0
2006-08-07 19:51:00,71.626,71.629,71.619,71.619,12200000.0
2006-08-07 19:53:00,71.606,71.615,71.605,71.615,11200000.0
2006-08-07 19:55:00,71.618,71.623,71.616,71.623,10600000.0
2006-08-07 19:56:00,71.626,71.633,71.619,71.633,16000000.0
2006-08-07 19:57:00,71.635,71.64,71.633,71.64,12800000.0
2006-08-07 19:58:00,71.659,71.659,71.653,71.654,11200000.0
2006-08-07 20:00:00,71.64,71.655,71.639,71.642,17600000.0
2006-08-07 20:01:00,71.647,71.661,71.647,71.661,12800000.0
2006-08-07 20:02:00,71.673,71.683,71.669,71.683,17600000.0
2006-08-07 20:03:00,71.686,71.688,71.681,71.685,16000000.0
2006-08-07 20:04:00,71.671,71.678,71.669,71.678,30400000.0
2006-08-07 20:05:00,71.681,71.681,71.667,71.681,12800000.0
2006-08-07 20:07:00,71.676,71.676,71.667,71.675,17600000.0
2006-08-07 20:08:00,71.687,71.687,71.666,71.668,38400000.0
2006-08-07 20:09:00,71.68,71.685,71.676,71.681,11200000.0
2006-08-07 20:10:00,71.669,71.69,71.669,71.69,14400000.0
2006-08-07 20:11:00,71.695,71.695,71.67,71.67,11200000.0
2006-08-07 20:12:00,71.671,71.678,71.671,71.674,11200000.0
2006-08-07 20:13:00,71.666,71.678,71.661,71.678,11200000.0
2006-08-07 20:14:00,71.677,71.677,71.613,71.669,14400000.0
2006-08-07 20:15:00,71.68,71.68,71.666,71.679,11600000.0
2006-08-07 20:16:00,71.679,71.684,71.676,71.684,28800000.0
2006-08-07 20:17:00,71.687,71.692,71.679,71.687,33000000.0
2006-08-07 20:18:00,71.692,71.692,71.681,71.685,11200000.0
2006-08-07 20:19:00,71.682,71.684,71.68,71.68,11200000.0
2006-08-07 20:21:00,71.685,71.687,71.678,71.685,12800000.0
2006-08-07 20:22:00,71.689,71.714,71.689,71.713,14400000.0
2006-08-07 20:24:00,71.704,71.716,71.703,71.703,16000000.0
2006-08-07 20:25:00,71.692,71.706,71.691,71.704,11200000.0
2006-08-07 20:26:00,71.716,71.726,71.716,71.726,15400000.0
2006-08-07 20:27:00,71.734,71.734,71.706,71.706,16000000.0
2006-08-07 20:28:00,71.71,71.724,71.702,71.724,11200000.0
2006-08-07 20:29:00,71.713,71.732,71.713,71.732,12800000.0
2006-08-07 20:30:00,71.756,71.756,71.738,71.743,27200000.0
2006-08-07 20:31:00,71.732,71.74,71.732,71.74,11200000.0
2006-08-07 20:32:00,71.746,71.747,71.746,71.747,3200000.0
2006-08-07 20:33:00,71.754,71.757,71.739,71.754,12800000.0
2006-08-07 20:34:00,71.742,71.742,71.732,71.737,11200000.0
2006-08-07 20:35:00,71.731,71.731,71.719,71.719,10600000.0
2006-08-07 20:36:00,71.727,71.727,71.711,71.72,16000000.0
2006-08-07 20:37:00,71.729,71.729,71.722,71.729,8400000.0
2006-08-07 20:38:00,71.722,71.732,71.722,71.722,12800000.0
2006-08-07 20:39:00,71.725,71.725,71.714,71.714,11200000.0
2006-08-07 20:40:00,71.715,71.719,71.704,71.719,11200000.0
2006-08-07 20:42:00,71.722,71.729,71.721,71.726,11200000.0
2006-08-07 20:45:00,71.723,71.727,71.72,71.727,12800000.0
2006-08-07 20:46:00,71.725,71.727,71.718,71.718,14400000.0
2006-08-07 20:47:00,71.719,71.726,71.715,71.726,12200000.0
2006-08-07 20:48:00,71.725,71.725,71.718,71.722,17600000.0
2006-08-07 20:49:00,71.716,71.716,71.7,71.7,8000000.0
2006-08-07 20:52:00,71.72,71.72,71.706,71.706,11200000.0
2006-08-07 20:53:00,71.706,71.71,71.702,71.707,15400000.0
2006-08-07 20:55:00,71.717,71.717,71.702,71.713,11200000.0
2006-08-07 20:56:00,71.713,71.716,71.711,71.716,8000000.0
2006-08-07 20:57:00,71.71,71.713,71.709,71.709,12800000.0
2006-08-07 20:58:00,71.707,71.708,71.701,71.703,11200000.0
2006-08-07 20:59:00,71.71,71.71,71.705,71.707,11200000.0
2006-08-07 21:00:00,71.72,71.725,71.714,71.725,17600000.0
2006-08-07 21:02:00,71.716,71.716,71.702,71.702,16000000.0
2006-08-07 21:03:00,71.703,71.705,71.699,71.701,11200000.0
2006-08-07 21:04:00,71.699,71.699,71.688,71.694,16000000.0
2006-08-07 21:05:00,71.689,71.693,71.666,71.685,12800000.0
2006-08-07 21:06:00,71.675,71.685,71.675,71.675,12200000.0
2006-08-07 21:07:00,71.683,71.687,71.673,71.684,14400000.0
2006-08-07 21:12:00,71.681,71.681,71.676,71.677,13200000.0
2006-08-07 21:13:00,71.684,71.694,71.672,71.689,16000000.0
2006-08-07 21:14:00,71.688,71.692,71.678,71.691,12800000.0
2006-08-07 21:16:00,71.696,71.697,71.694,71.694,9600000.0
2006-08-07 21:20:00,71.682,71.704,71.682,71.692,14400000.0
2006-08-07 21:24:00,71.702,71.708,71.695,71.695,11200000.0
2006-08-07 21:25:00,71.697,71.703,71.695,71.696,10600000.0
2006-08-07 21:26:00,71.702,71.709,71.702,71.709,11200000.0
2006-08-07 21:30:00,71.71,71.71,71.699,71.703,12800000.0
2006-08-07 21:31:00,71.703,71.71,71.703,71.71,11200000.0
2006-08-07 21:32:00,71.721,71.726,71.717,71.726,14400000.0
2006-08-07 21:33:00,71.718,71.734,71.718,71.728,11200000.0
2006-08-07 21:34:00,71.718,71.725,71.712,71.712,17600000.0
2006-08-07 21:35:00,71.716,71.716,71.706,71.706,12800000.0
2006-08-07 21:36:00,71.699,71.711,71.699,71.709,9600000.0
2006-08-07 21:42:00,71.711,71.711,71.687,71.703,14400000.0
2006-08-07 21:44:00,71.706,71.711,71.7,71.711,12800000.0
2006-08-07 21:46:00,71.716,71.717,71.709,71.717,14400000.0
2006-08-07 21:47:00,71.714,71.715,71.709,71.714,11200000.0
2006-08-07 21:48:00,71.713,71.719,71.699,71.71,16000000.0
2006-08-07 21:51:00,71.712,71.717,71.707,71.707,17000000.0
2006-08-07 21:53:00,71.716,71.717,71.712,71.716,11200000.0
2006-08-07 21:57:00,71.716,71.724,71.716,71.722,17600000.0
2006-08-07 22:00:00,71.725,71.725,71.711,71.711,17600000.0
2006-08-07 22:01:00,71.726,71.73,71.724,71.727,11200000.0
2006-08-07 22:06:00,71.727,71.732,71.727,71.732,6400000.0
2006-08-07 22:07:00,71.726,71.726,71.713,71.713,16000000.0
2006-08-07 22:12:00,71.72,71.725,71.717,71.725,12800000.0
2006-08-07 22:14:00,71.723,71.73,71.719,71.726,12800000.0
2006-08-07 22:15:00,71.723,71.723,71.714,71.718,14400000.0
2006-08-07 22:16:00,71.723,71.734,71.723,71.734,12800000.0
2006-08-07 22:18:00,71.736,71.744,71.735,71.742,16000000.0
2006-08-07 22:20:00,71.736,71.748,71.736,71.739,12800000.0
2006-08-07 22:22:00,71.738,71.743,71.738,71.743,6400000.0
2006-08-07 22:27:00,71.726,71.731,71.724,71.726,12800000.0
2006-08-07 22:31:00,71.723,71.727,71.721,71.721,12800000.0
2006-08-07 22:32:00,71.725,71.731,71.666,71.731,11200000.0
2006-08-07 22:34:00,71.731,71.738,71.72,71.72,11200000.0
2006-08-07 22:36:00,71.742,71.748,71.735,71.737,17600000.0
2006-08-07 22:38:00,71.733,71.738,71.724,71.733,17600000.0
2006-08-07 22:40:00,71.724,71.732,71.724,71.732,11200000.0
2006-08-07 22:44:00,71.727,71.729,71.72,71.726,12800000.0
2006-08-07 22:45:00,71.726,71.726,71.714,71.717,15400000.0
2006-08-07 22:46:00,71.724,71.731,71.718,71.731,11200000.0
2006-08-07 22:47:00,71.723,71.735,71.723,71.729,17000000.0
2006-08-07 22:51:00,71.73,71.741,71.73,71.741,11200000.0
2006-08-07 22:52:00,71.736,71.744,71.732,71.74,11200000.0
2006-08-07 22:53:00,71.739,71.742,71.739,71.742,11200000.0
2006-08-07 22:54:00,71.737,71.743,71.735,71.739,11200000.0
2006-08-07 22:55:00,71.73,71.741,71.73,71.741,12800000.0
2006-08-07 22:59:00,71.741,71.747,71.74,71.742,17600000.0
2006-08-07 23:24:00,71.816,71.857,71.816,71.857,11200000.0
2006-08-07 23:25:00,71.855,71.859,71.844,71.847,16000000.0
2006-08-07 23:26:00,71.838,71.847,71.835,71.847,12800000.0
2006-08-07 23:27:00,71.848,71.853,71.845,71.853,17600000.0
2006-08-07 23:28:00,71.848,71.852,71.846,71.849,12800000.0
2006-08-07 23:29:00,71.848,71.851,71.786,71.833,11200000.0
2006-08-07 23:31:00,71.853,71.859,71.851,71.855,12800000.0
2006-08-07 23:32:00,71.87,71.903,71.87,71.903,17600000.0
2006-08-07 23:33:00,71.887,71.889,71.876,71.876,12800000.0
2006-08-07 23:34:00,71.878,71.886,71.878,71.886,16000000.0
2006-08-07 23:37:00,71.876,71.876,71.865,71.87,12800000.0
2006-08-07 23:40:00,71.873,71.878,71.864,71.877,35200000.0
2006-08-07 23:41:00,71.9,71.902,71.891,71.894,12800000.0
2006-08-07 23:42:00,71.871,71.871,71.862,71.866,4800000.0
2006-08-07 23:43:00,71.874,71.884,71.873,71.884,11200000.0
2006-08-07 23:45:00,71.891,71.895,71.879,71.893,11200000.0
2006-08-07 23:55:00,71.876,71.876,71.857,71.862,14400000.0
2006-08-07 23:59:00,71.867,71.884,71.86,71.88,14400000.0
2006-08-08 00:00:00,71.877,71.877,71.857,71.857,9600000.0
2006-08-08 00:01:00,71.848,71.854,71.846,71.854,12800000.0
2006-08-08 00:02:00,71.855,71.855,71.842,71.853,12800000.0
2006-08-08 00:03:00,71.854,71.854,71.847,71.847,11200000.0
2006-08-08 00:04:00,71.834,71.853,71.834,71.843,11200000.0
2006-08-08 00:06:00,71.839,71.848,71.837,71.847,11200000.0
2006-08-08 00:07:00,71.852,71.852,71.843,71.843,8000000.0
2006-08-08 00:08:00,71.849,71.856,71.835,71.856,12800000.0
2006-08-08 00:09:00,71.847,71.848,71.832,71.84,11200000.0
2006-08-08 00:10:00,71.847,71.853,71.839,71.846,12800000.0
2006-08-08 00:11:00,71.829,71.833,71.826,71.831,12800000.0
2006-08-08 00:12:00,71.827,71.827,71.815,71.82,8000000.0
2006-08-08 00:13:00,71.833,71.841,71.829,71.84,11000000.0
2006-08-08 00:14:00,71.818,71.818,71.804,71.812,14400000.0
2006-08-08 00:15:00,71.82,71.82,71.799,71.814,13800000.0
2006-08-08 00:16:00,71.804,71.804,71.795,71.795,14400000.0
2006-08-08 00:17:00,71.813,71.818,71.808,71.814,16000000.0
2006-08-08 00:18:00,71.816,71.822,71.814,71.815,9600000.0
2006-08-08 00:19:00,71.806,71.81,71.801,71.801,12800000.0
2006-08-08 00:20:00,71.789,71.794,71.788,71.788,17600000.0
2006-08-08 00:21:00,71.809,71.842,71.808,71.842,12800000.0
2006-08-08 00:22:00,71.821,71.837,71.818,71.818,17600000.0
2006-08-08 00:23:00,71.829,71.829,71.814,71.814,12800000.0
2006-08-08 00:24:00,71.831,71.831,71.814,71.826,14400000.0
2006-08-08 00:25:00,71.823,71.823,71.763,71.763,11200000.0
2006-08-08 00:26:00,71.757,71.759,71.752,71.752,12200000.0
2006-08-08 00:27:00,71.754,71.787,71.754,71.785,12800000.0
2006-08-08 00:28:00,71.754,71.754,71.714,71.714,32000000.0
2006-08-08 00:29:00,71.72,71.729,71.72,71.729,7400000.0
2006-08-08 00:30:00,71.723,71.723,71.703,71.709,8000000.0
2006-08-08 00:31:00,71.713,71.714,71.71,71.714,12800000.0
2006-08-08 00:32:00,71.713,71.727,71.709,71.727,12800000.0
2006-08-08 00:35:00,71.745,71.759,71.69,71.69,12800000.0
2006-08-08 00:36:00,71.736,71.764,71.736,71.764,12800000.0
2006-08-08 00:37:00,71.758,71.764,71.746,71.764,12800000.0
2006-08-08 00:39:00,71.775,71.788,71.772,71.777,17600000.0
2006-08-08 00:40:00,71.788,71.788,71.781,71.784,8000000.0
2006-08-08 00:41:00,71.776,71.782,71.772,71.782,16000000.0
2006-08-08 00:42:00,71.776,71.824,71.776,71.824,12800000.0
2006-08-08 00:43:00,71.814,71.82,71.787,71.787,16000000.0
2006-08-08 00:44:00,71.791,71.801,71.774,71.801,17600000.0
2006-08-08 00:45:00,71.798,71.802,71.795,71.795,12800000.0
2006-08-08 00:46:00,71.801,71.802,71.793,71.797,14400000.0
2006-08-08 00:47:00,71.792,71.792,71.771,71.788,12800000.0
2006-08-08 00:48:00,71.795,71.805,71.793,71.793,12800000.0
2006-08-08 00:49:00,71.794,71.794,71.772,71.772,11200000.0
2006-08-08 00:50:00,71.774,71.781,71.773,71.775,12800000.0
2006-08-08 00:52:00,71.771,71.781,71.767,71.769,10600000.0
2006-08-08 00:55:00,71.78,71.78,71.77,71.771,12800000.0
2006-08-08 00:56:00,71.788,71.794,71.785,71.792,12800000.0
2006-08-08 00:57:00,71.802,71.808,71.8,71.8,12800000.0
2006-08-08 00:58:00,71.801,71.81,71.8,71.81,12800000.0
2006-08-08 00:59:00,71.808,71.811,71.798,71.8,11200000.0
2006-08-08 01:00:00,71.797,71.806,71.792,71.806,16000000.0
2006-08-08 01:02:00,71.806,71.814,71.805,71.814,8000000.0
2006-08-08 01:03:00,71.811,71.823,71.811,71.815,11200000.0
2006-08-08 01:04:00,71.814,71.814,71.8,71.801,12800000.0
2006-08-08 01:05:00,71.811,71.811,71.791,71.806,11200000.0
2006-08-08 01:06:00,71.819,71.841,71.766,71.818,12800000.0
2006-08-08 01:07:00,71.807,71.814,71.803,71.814,12800000.0
2006-08-08 01:08:00,71.814,71.817,71.798,71.798,16000000.0
2006-08-08 01:09:00,71.805,71.811,71.803,71.811,17600000.0
2006-08-08 01:10:00,71.804,71.804,71.788,71.793,16000000.0
2006-08-08 01:11:00,71.792,71.802,71.792,71.8,11200000.0
2006-08-08 01:12:00,71.802,71.802,71.792,71.792,16000000.0
2006-08-08 01:13:00,71.792,71.794,71.784,71.794,8000000.0
2006-08-08 01:16:00,71.792,71.792,71.782,71.789,25600000.0
2006-08-08 01:17:00,71.791,71.791,71.776,71.78,11200000.0
2006-08-08 01:18:00,71.787,71.791,71.781,71.789,12600000.0
2006-08-08 01:19:00,71.786,71.786,71.765,71.767,16000000.0
2006-08-08 01:20:00,71.76,71.769,71.76,71.762,11200000.0
2006-08-08 01:21:00,71.77,71.775,71.767,71.771,12800000.0
2006-08-08 01:22:00,71.766,71.766,71.756,71.76,12800000.0
2006-08-08 01:23:00,71.758,71.765,71.756,71.758,11200000.0
2006-08-08 01:24:00,71.75,71.75,71.738,71.75,12800000.0
2006-08-08 01:25:00,71.75,71.752,71.729,71.739,12800000.0
2006-08-08 01:26:00,71.746,71.763,71.745,71.763,11200000.0
2006-08-08 01:27:00,71.769,71.777,71.766,71.777,12200000.0
2006-08-08 01:28:00,71.77,71.783,71.77,71.783,17600000.0
2006-08-08 01:30:00,71.781,71.784,71.778,71.778,11200000.0
2006-08-08 01:31:00,71.782,71.784,71.776,71.781,11200000.0
2006-08-08 01:33:00,71.778,71.782,71.767,71.78,11200000.0
2006-08-08 01:34:00,71.788,71.789,71.783,71.786,24000000.0
2006-08-08 01:35:00,71.775,71.775,71.762,71.767,13800000.0
2006-08-08 01:39:00,71.759,71.759,71.739,71.739,14400000.0
2006-08-08 01:40:00,71.733,71.74,71.725,71.736,11200000.0
2006-08-08 01:41:00,71.745,71.75,71.742,71.75,12800000.0
2006-08-08 01:42:00,71.751,71.756,71.747,71.747,11200000.0
2006-08-08 01:44:00,71.759,71.771,71.759,71.771,12800000.0
2006-08-08 01:45:00,71.766,71.768,71.756,71.766,16000000.0
2006-08-08 01:46:00,71.755,71.781,71.755,71.776,16000000.0
2006-08-08 01:47:00,71.776,71.78,71.775,71.775,14400000.0
2006-08-08 01:48:00,71.776,71.784,71.766,71.778,12800000.0
2006-08-08 01:49:00,71.778,71.782,71.772,71.781,16000000.0
2006-08-08 01:50:00,71.791,71.791,71.784,71.786,14400000.0
2006-08-08 01:51:00,71.78,71.789,71.78,71.789,11200000.0
2006-08-08 01:52:00,71.797,71.812,71.797,71.812,21200000.0
2006-08-08 01:55:00,71.815,71.815,71.808,71.81,12800000.0
2006-08-08 01:56:00,71.809,71.81,71.805,71.805,12800000.0
2006-08-08 01:57:00,71.802,71.809,71.802,71.809,11200000.0
2006-08-08 01:58:00,71.801,71.801,71.79,71.79,11200000.0
2006-08-08 01:59:00,71.795,71.795,71.783,71.783,3200000.0
2006-08-08 02:00:00,71.796,71.796,71.786,71.788,11200000.0
2006-08-08 02:01:00,71.787,71.794,71.781,71.794,17600000.0
2006-08-08 02:03:00,71.788,71.8,71.788,71.8,15400000.0
2006-08-08 02:04:00,71.8,71.802,71.798,71.798,12800000.0
2006-08-08 02:05:00,71.801,71.81,71.796,71.81,12800000.0
2006-08-08 02:06:00,71.798,71.798,71.786,71.786,12800000.0
2006-08-08 02:09:00,71.778,71.778,71.753,71.771,16000000.0
2006-08-08 02:10:00,71.763,71.767,71.761,71.761,9600000.0
2006-08-08 02:12:00,71.764,71.764,71.74,71.74,11200000.0
2006-08-08 02:14:00,71.75,71.754,71.747,71.747,11200000.0
2006-08-08 02:15:00,71.754,71.761,71.748,71.75,11200000.0
2006-08-08 02:17:00,71.769,71.782,71.769,71.775,11200000.0
2006-08-08 02:18:00,71.772,71.772,71.757,71.763,12800000.0
2006-08-08 02:19:00,71.756,71.778,71.756,71.778,12200000.0
2006-08-08 02:20:00,71.771,71.773,71.765,71.765,8000000.0
2006-08-08 02:21:00,71.763,71.78,71.763,71.778,17600000.0
2006-08-08 02:22:00,71.775,71.78,71.77,71.78,12200000.0
2006-08-08 02:23:00,71.769,71.794,71.769,71.791,12800000.0
2006-08-08 02:25:00,71.788,71.794,71.786,71.786,17600000.0
2006-08-08 02:27:00,71.779,71.779,71.763,71.763,17000000.0
2006-08-08 02:28:00,71.752,71.782,71.752,71.771,14400000.0
2006-08-08 02:29:00,71.801,71.813,71.801,71.808,11200000.0
2006-08-08 02:31:00,71.815,71.817,71.799,71.808,17600000.0
2006-08-08 02:33:00,71.838,71.838,71.816,71.827,10600000.0
2006-08-08 02:34:00,71.822,71.824,71.815,71.816,14400000.0
2006-08-08 02:35:00,71.811,71.811,71.771,71.772,12800000.0
2006-08-08 02:36:00,71.783,71.826,71.783,71.826,12200000.0
2006-08-08 02:37:00,71.825,71.825,71.804,71.804,12800000.0
2006-08-08 02:38:00,71.816,71.816,71.809,71.815,12800000.0
2006-08-08 02:39:00,71.815,71.815,71.807,71.807,16000000.0
2006-08-08 02:40:00,71.808,71.816,71.803,71.811,12800000.0
2006-08-08 02:41:00,71.813,71.817,71.811,71.816,11200000.0
2006-08-08 02:42:00,71.808,71.808,71.796,71.796,12800000.0
2006-08-08 02:44:00,71.791,71.791,71.781,71.787,12800000.0
2006-08-08 02:46:00,71.788,71.788,71.781,71.784,12800000.0
2006-08-08 02:47:00,71.784,71.802,71.783,71.79,12800000.0
2006-08-08 02:49:00,71.797,71.811,71.796,71.807,17600000.0
2006-08-08 02:50:00,71.809,71.812,71.807,71.809,11200000.0
2006-08-08 02:51:00,71.824,71.855,71.819,71.855,11200000.0
2006-08-08 02:52:00,71.851,71.856,71.786,71.842,11200000.0
2006-08-08 02:53:00,71.832,71.869,71.827,71.868,11200000.0
2006-08-08 02:54:00,71.784,71.875,71.784,71.875,11200000.0
2006-08-08 02:55:00,71.889,71.891,71.883,71.883,11200000.0
2006-08-08 02:56:00,71.884,71.884,71.87,71.871,11200000.0
2006-08-08 02:57:00,71.868,71.876,71.865,71.876,11200000.0
2006-08-08 02:58:00,71.869,71.87,71.846,71.858,8000000.0
2006-08-08 02:59:00,71.863,71.88,71.863,71.877,11600000.0
2006-08-08 03:00:00,71.89,71.914,71.806,71.806,11200000.0
2006-08-08 03:01:00,71.886,71.892,71.877,71.88,11200000.0
2006-08-08 03:02:00,71.889,71.903,71.889,71.903,11600000.0
2006-08-08 03:03:00,71.901,71.901,71.881,71.886,14400000.0
2006-08-08 03:04:00,71.881,71.886,71.878,71.886,11200000.0
2006-08-08 03:05:00,71.887,71.892,71.883,71.889,16000000.0
2006-08-08 03:06:00,71.882,71.885,71.876,71.879,16000000.0
2006-08-08 03:07:00,71.876,71.886,71.866,71.866,14400000.0
2006-08-08 03:09:00,71.867,71.869,71.864,71.865,11200000.0
2006-08-08 03:10:00,71.866,71.872,71.863,71.869,16000000.0
2006-08-08 03:11:00,71.87,71.887,71.87,71.887,11200000.0
2006-08-08 03:12:00,71.877,71.884,71.867,71.867,17600000.0
2006-08-08 03:13:00,71.88,71.88,71.871,71.876,16000000.0
2006-08-08 03:14:00,71.876,71.878,71.874,71.878,11600000.0
2006-08-08 03:15:00,71.88,71.908,71.88,71.907,17600000.0
2006-08-08 03:16:00,71.926,71.932,71.92,71.921,14400000.0
2006-08-08 03:17:00,71.917,71.925,71.909,71.925,11200000.0
2006-08-08 03:19:00,71.922,71.932,71.918,71.93,12800000.0
2006-08-08 03:22:00,71.932,71.933,71.927,71.933,11200000.0
2006-08-08 03:23:00,71.944,71.965,71.944,71.965,9600000.0
2006-08-08 03:24:00,71.982,71.987,71.96,71.96,9600000.0
2006-08-08 03:25:00,71.946,71.946,71.935,71.935,17600000.0
2006-08-08 03:26:00,71.944,71.948,71.937,71.937,12800000.0
2006-08-08 03:27:00,71.941,71.951,71.941,71.943,14400000.0
2006-08-08 03:28:00,71.947,71.953,71.937,71.937,11200000.0
2006-08-08 03:29:00,71.929,71.937,71.923,71.933,12800000.0
2006-08-08 03:30:00,71.924,71.924,71.848,71.856,17600000.0
2006-08-08 03:31:00,71.875,71.894,71.875,71.894,12800000.0
2006-08-08 03:32:00,71.896,71.902,71.896,71.899,8000000.0
2006-08-08 03:33:00,71.908,71.916,71.907,71.907,11200000.0
2006-08-08 03:34:00,71.911,71.922,71.909,71.913,11200000.0
2006-08-08 03:36:00,71.92,71.92,71.917,71.917,11200000.0
2006-08-08 03:37:00,71.919,71.923,71.915,71.915,17600000.0
2006-08-08 03:38:00,71.896,71.916,71.896,71.912,12800000.0
2006-08-08 03:39:00,71.911,71.917,71.848,71.909,14400000.0
2006-08-08 03:40:00,71.91,71.934,71.907,71.934,12800000.0
2006-08-08 03:42:00,71.935,71.941,71.929,71.937,12800000.0
2006-08-08 03:43:00,71.939,71.939,71.922,71.936,11200000.0
2006-08-08 03:44:00,71.923,71.932,71.915,71.93,12800000.0
2006-08-08 03:45:00,71.925,71.931,71.922,71.922,11200000.0
2006-08-08 03:46:00,71.926,71.93,71.926,71.93,11200000.0
2006-08-08 03:51:00,71.928,71.934,71.926,71.934,8000000.0
2006-08-08 03:52:00,71.94,71.957,71.935,71.957,14400000.0
2006-08-08 03:54:00,71.946,71.946,71.932,71.941,14400000.0
2006-08-08 03:58:00,71.934,71.942,71.933,71.938,16000000.0
2006-08-08 04:00:00,71.942,71.947,71.93,71.933,14400000.0
2006-08-08 04:01:00,71.946,71.952,71.942,71.949,11200000.0
2006-08-08 04:04:00,71.949,71.952,71.942,71.949,12800000.0
2006-08-08 04:05:00,71.949,71.949,71.942,71.947,11200000.0
2006-08-08 04:06:00,71.945,71.952,71.943,71.949,14400000.0
2006-08-08 04:13:00,71.946,71.952,71.941,71.951,11200000.0
2006-08-08 04:14:00,71.95,71.961,71.95,71.96,11200000.0
2006-08-08 04:15:00,71.966,71.966,71.952,71.964,12800000.0
2006-08-08 04:16:00,71.962,71.962,71.947,71.947,11200000.0
2006-08-08 04:17:00,71.955,71.958,71.95,71.957,14400000.0
2006-08-08 04:19:00,71.951,71.952,71.929,71.947,12800000.0
2006-08-08 04:20:00,71.951,71.951,71.861,71.946,11200000.0
2006-08-08 04:21:00,71.946,71.946,71.937,71.939,11200000.0
2006-08-08 04:23:00,71.939,71.939,71.925,71.925,12800000.0
2006-08-08 04:24:00,71.927,71.927,71.92,71.921,12800000.0
2006-08-08 04:25:00,71.924,71.93,71.919,71.93,14400000.0
2006-08-08 04:26:00,71.924,71.928,71.92,71.928,14400000.0
2006-08-08 04:30:00,71.926,71.939,71.92,71.92,12800000.0
2006-08-08 04:31:00,71.928,71.945,71.921,71.945,12800000.0
2006-08-08 04:34:00,71.948,71.948,71.941,71.941,12800000.0
2006-08-08 04:37:00,71.932,71.934,71.929,71.929,12800000.0
2006-08-08 04:38:00,71.932,71.936,71.928,71.931,9600000.0
2006-08-08 04:39:00,71.929,71.944,71.924,71.941,12800000.0
2006-08-08 04:41:00,71.946,71.951,71.934,71.95,11200000.0
2006-08-08 04:42:00,71.952,71.954,71.933,71.947,12800000.0
2006-08-08 04:43:00,71.95,71.953,71.946,71.948,12800000.0
2006-08-08 04:47:00,71.951,71.951,71.946,71.946,6400000.0
2006-08-08 04:48:00,71.951,71.961,71.951,71.951,12800000.0
2006-08-08 04:49:00,71.942,71.955,71.942,71.955,11200000.0
2006-08-08 04:50:00,71.966,71.973,71.964,71.973,11200000.0
2006-08-08 04:54:00,71.986,71.991,71.982,71.984,12800000.0
2006-08-08 04:55:00,71.995,72.002,71.994,72.002,11200000.0
2006-08-08 04:56:00,71.998,72.002,71.994,71.996,17600000.0
2006-08-08 04:57:00,71.997,71.997,71.982,71.995,11200000.0
2006-08-08 05:01:00,72.011,72.018,72.008,72.017,14400000.0
2006-08-08 05:02:00,72.025,72.026,72.02,72.022,14400000.0
2006-08-08 05:03:00,72.029,72.035,72.018,72.029,12800000.0
2006-08-08 05:04:00,72.038,72.044,72.036,72.044,8000000.0
2006-08-08 05:05:00,72.039,72.049,72.039,72.041,11200000.0
2006-08-08 05:06:00,72.037,72.037,72.028,72.031,11200000.0
2006-08-08 05:07:00,72.012,72.035,72.012,72.035,14400000.0
2006-08-08 05:08:00,72.038,72.038,72.016,72.027,11200000.0
2006-08-08 05:10:00,72.024,72.024,71.99,72.009,12800000.0
2006-08-08 05:13:00,72.004,72.005,71.991,71.998,12800000.0
2006-08-08 05:14:00,71.997,72.008,71.997,72.008,14400000.0
2006-08-08 05:15:00,72.008,72.016,71.994,72.007,16000000.0
2006-08-08 05:18:00,72.008,72.015,71.997,72.015,8000000.0
2006-08-08 05:19:00,72.01,72.018,72.006,72.006,16000000.0
2006-08-08 05:20:00,72.003,72.016,72.003,72.011,11200000.0
2006-08-08 05:22:00,72.016,72.023,72.016,72.017,11200000.0
2006-08-08 05:24:00,72.015,72.024,72.015,72.016,11200000.0
2006-08-08 05:26:00,72.005,72.006,71.997,72.001,12800000.0
2006-08-08 05:27:00,71.998,72.008,71.998,72.008,12800000.0
2006-08-08 05:31:00,71.996,72.006,71.996,72.002,17600000.0
2006-08-08 05:34:00,71.995,71.996,71.988,71.988,16000000.0
2006-08-08 05:35:00,71.986,71.998,71.986,71.995,11200000.0
2006-08-08 05:37:00,71.993,72.004,71.993,72.0,11200000.0
2006-08-08 05:38:00,72.001,72.003,71.985,71.999,16000000.0
2006-08-08 05:41:00,71.997,71.997,71.988,71.989,12800000.0
2006-08-08 05:42:00,71.987,72.0,71.987,71.992,11200000.0
2006-08-08 05:44:00,71.997,72.006,71.992,72.006,11200000.0
2006-08-08 05:45:00,71.999,72.002,71.994,71.996,16000000.0
2006-08-08 05:47:00,71.992,71.999,71.992,71.995,14400000.0
2006-08-08 05:49:00,71.996,72.008,71.996,72.008,17600000.0
2006-08-08 05:50:00,72.006,72.006,71.988,71.988,11200000.0
2006-08-08 05:51:00,72.004,72.004,71.997,71.997,11200000.0
2006-08-08 05:55:00,71.944,72.036,71.944,72.001,11200000.0
2006-08-08 05:57:00,71.994,71.996,71.99,71.992,12800000.0
2006-08-08 05:58:00,72.004,72.017,71.923,72.008,12800000.0
2006-08-08 05:59:00,72.018,72.018,71.997,72.0,12800000.0
2006-08-08 06:00:00,71.995,71.995,71.991,71.994,8000000.0
2006-08-08 06:02:00,71.999,72.003,71.985,71.985,12800000.0
2006-08-08 06:05:00,72.0,72.004,71.99,71.997,14400000.0
2006-08-08 06:07:00,71.989,71.994,71.988,71.988,11200000.0
2006-08-08 06:10:00,71.989,71.999,71.905,71.991,11200000.0
2006-08-08 06:11:00,71.993,72.001,71.985,72.001,17600000.0
2006-08-08 06:12:00,71.999,71.999,71.985,71.998,11200000.0
2006-08-08 06:14:00,72.0,72.0,71.982,71.989,12800000.0
2006-08-08 06:15:00,71.987,71.998,71.987,71.998,8000000.0
2006-08-08 06:16:00,72.002,72.008,71.996,71.996,8000000.0
2006-08-08 06:17:00,71.988,71.988,71.977,71.98,12800000.0
2006-08-08 06:18:00,71.977,71.977,71.96,71.96,12800000.0
2006-08-08 06:19:00,71.963,71.986,71.963,71.986,12800000.0
2006-08-08 06:20:00,71.993,72.011,71.993,71.994,16000000.0
2006-08-08 06:21:00,71.997,72.012,71.993,72.008,12800000.0
2006-08-08 06:22:00,72.011,72.038,72.011,72.038,12800000.0
2006-08-08 06:23:00,72.038,72.038,72.031,72.031,8000000.0
2006-08-08 06:24:00,72.035,72.035,72.027,72.032,8000000.0
2006-08-08 06:25:00,72.02,72.033,72.009,72.033,12800000.0
2006-08-08 06:28:00,72.043,72.053,72.043,72.052,8000000.0
2006-08-08 06:29:00,72.051,72.058,72.049,72.058,11200000.0
2006-08-08 06:30:00,72.04,72.045,72.037,72.039,14400000.0
2006-08-08 06:31:00,72.034,72.039,72.029,72.029,14400000.0
2006-08-08 06:32:00,72.036,72.056,72.035,72.052,12800000.0
2006-08-08 06:33:00,72.075,72.083,72.064,72.079,17600000.0
2006-08-08 06:34:00,72.06,72.082,72.06,72.076,12800000.0
2006-08-08 06:35:00,72.078,72.094,72.078,72.094,12800000.0
2006-08-08 06:36:00,72.097,72.097,72.083,72.086,14400000.0
2006-08-08 06:37:00,72.115,72.121,72.115,72.12,12800000.0
2006-08-08 06:38:00,72.117,72.123,72.113,72.115,16000000.0
2006-08-08 06:39:00,72.111,72.111,72.087,72.098,11200000.0
2006-08-08 06:40:00,72.089,72.094,72.085,72.09,9600000.0
2006-08-08 06:42:00,72.085,72.086,72.08,72.085,9600000.0
2006-08-08 06:44:00,72.082,72.083,72.071,72.076,17600000.0
2006-08-08 06:45:00,72.079,72.085,72.068,72.085,17600000.0
2006-08-08 06:46:00,72.09,72.09,72.08,72.081,12800000.0
2006-08-08 06:47:00,72.091,72.091,72.083,72.085,13200000.0
2006-08-08 06:48:00,72.074,72.092,72.074,72.084,17600000.0
2006-08-08 06:49:00,72.086,72.103,72.086,72.09,18000000.0
2006-08-08 06:50:00,72.071,72.083,72.071,72.071,14400000.0
2006-08-08 06:52:00,72.066,72.073,72.062,72.071,12800000.0
2006-08-08 06:53:00,72.065,72.071,72.062,72.068,17600000.0
2006-08-08 06:54:00,72.064,72.064,72.054,72.057,14400000.0
2006-08-08 06:55:00,72.057,72.067,72.057,72.063,9600000.0
2006-08-08 06:56:00,72.057,72.057,72.043,72.043,11200000.0
2006-08-08 06:57:00,72.042,72.048,72.036,72.048,14400000.0
2006-08-08 06:58:00,72.051,72.056,72.05,72.053,12800000.0
2006-08-08 06:59:00,72.049,72.049,72.026,72.034,12800000.0
2006-08-08 07:00:00,72.035,72.044,72.032,72.044,16000000.0
2006-08-08 07:01:00,72.04,72.042,72.029,72.042,17400000.0
2006-08-08 07:03:00,72.023,72.036,72.023,72.032,12800000.0
2006-08-08 07:05:00,72.024,72.034,72.02,72.034,11200000.0
2006-08-08 07:06:00,72.036,72.045,72.034,72.045,12800000.0
2006-08-08 07:09:00,72.05,72.07,72.05,72.064,12800000.0
2006-08-08 07:10:00,72.047,72.067,72.047,72.067,4800000.0
2006-08-08 07:12:00,72.057,72.076,72.057,72.076,6400000.0
2006-08-08 07:13:00,72.074,72.074,72.066,72.071,12800000.0
2006-08-08 07:14:00,72.064,72.086,72.064,72.077,11200000.0
2006-08-08 07:15:00,72.075,72.082,72.074,72.078,11200000.0
2006-08-08 07:16:00,72.081,72.09,72.08,72.08,11200000.0
2006-08-08 07:17:00,72.076,72.076,72.059,72.059,12800000.0
2006-08-08 07:18:00,72.08,72.086,72.079,72.083,17600000.0
2006-08-08 07:19:00,72.084,72.084,72.072,72.076,12800000.0
2006-08-08 07:20:00,72.078,72.079,72.072,72.072,12800000.0
2006-08-08 07:21:00,72.066,72.066,72.05,72.05,12800000.0
2006-08-08 07:24:00,72.036,72.043,72.029,72.029,14400000.0
2006-08-08 07:25:00,72.031,72.04,72.022,72.039,16000000.0
2006-08-08 07:26:00,72.028,72.035,72.028,72.035,3200000.0
2006-08-08 07:27:00,72.026,72.036,72.026,72.036,16000000.0
2006-08-08 07:28:00,72.034,72.047,72.034,72.047,14400000.0
2006-08-08 07:30:00,72.047,72.047,72.038,72.04,11200000.0
2006-08-08 07:31:00,72.036,72.039,72.029,72.029,17600000.0
2006-08-08 07:33:00,72.027,72.027,72.022,72.026,8000000.0
2006-08-08 07:35:00,72.009,72.009,71.993,71.997,16000000.0
2006-08-08 07:36:00,71.983,72.01,71.983,72.001,11200000.0
2006-08-08 07:39:00,71.992,72.012,71.992,72.012,11200000.0
2006-08-08 07:40:00,72.0,72.001,71.99,71.992,11200000.0
2006-08-08 07:42:00,71.992,71.997,71.989,71.997,12800000.0
2006-08-08 07:44:00,71.995,71.995,71.978,71.979,11200000.0
2006-08-08 07:45:00,71.983,71.995,71.983,71.987,11200000.0
2006-08-08 07:46:00,71.985,71.991,71.984,71.991,11200000.0
2006-08-08 07:47:00,71.99,71.99,71.98,71.982,14400000.0
2006-08-08 07:48:00,71.988,71.988,71.976,71.976,14400000.0
2006-08-08 07:49:00,71.979,71.99,71.977,71.99,17600000.0
2006-08-08 07:50:00,71.988,71.991,71.981,71.981,8000000.0
2006-08-08 07:51:00,71.978,71.986,71.973,71.98,12800000.0
2006-08-08 07:52:00,71.98,71.98,71.971,71.971,17600000.0
2006-08-08 07:53:00,71.979,71.991,71.976,71.991,12800000.0
2006-08-08 07:54:00,71.991,71.991,71.969,71.969,11200000.0
2006-08-08 07:56:00,71.962,71.97,71.961,71.963,16000000.0
2006-08-08 07:57:00,71.96,71.975,71.96,71.97,11200000.0
2006-08-08 07:59:00,71.974,71.983,71.974,71.977,12800000.0
2006-08-08 08:00:00,71.98,71.987,71.98,71.981,8000000.0
2006-08-08 08:01:00,71.98,71.988,71.98,71.988,8000000.0
2006-08-08 08:02:00,71.991,71.991,71.964,71.973,4800000.0
2006-08-08 08:03:00,71.964,71.967,71.94,71.94,11200000.0
2006-08-08 08:04:00,71.941,71.972,71.941,71.972,17600000.0
2006-08-08 08:05:00,71.977,71.989,71.977,71.988,14400000.0
2006-08-08 08:06:00,71.987,71.987,71.976,71.976,3200000.0
2006-08-08 08:07:00,71.974,71.974,71.962,71.97,11200000.0
2006-08-08 08:08:00,71.97,71.97,71.962,71.964,17600000.0
2006-08-08 08:09:00,71.964,71.971,71.957,71.957,12800000.0
2006-08-08 08:10:00,71.957,71.976,71.957,71.966,12800000.0
2006-08-08 08:11:00,71.964,71.964,71.936,71.941,11200000.0
2006-08-08 08:12:00,71.941,71.957,71.941,71.941,16000000.0
2006-08-08 08:13:00,71.927,71.927,71.917,71.917,11200000.0
2006-08-08 08:14:00,71.929,71.932,71.925,71.925,12800000.0
2006-08-08 08:15:00,71.93,71.93,71.904,71.908,16000000.0
2006-08-08 08:16:00,71.915,71.915,71.889,71.903,11200000.0
2006-08-08 08:17:00,71.904,71.914,71.902,71.914,12200000.0
2006-08-08 08:18:00,71.916,71.926,71.914,71.915,12800000.0
2006-08-08 08:19:00,71.903,71.903,71.874,71.874,14400000.0
2006-08-08 08:20:00,71.875,71.891,71.871,71.889,16000000.0
2006-08-08 08:21:00,71.893,71.903,71.89,71.893,17600000.0
2006-08-08 08:22:00,71.899,71.901,71.895,71.897,11200000.0
2006-08-08 08:23:00,71.911,71.911,71.887,71.887,11200000.0
2006-08-08 08:24:00,71.884,71.884,71.878,71.878,9600000.0
2006-08-08 08:25:00,71.879,71.896,71.879,71.896,12800000.0
2006-08-08 08:26:00,71.9,71.909,71.817,71.909,8000000.0
2006-08-08 08:28:00,71.898,71.898,71.877,71.895,11200000.0
2006-08-08 08:29:00,71.895,71.901,71.884,71.901,14800000.0
2006-08-08 08:30:00,71.903,71.91,71.879,71.879,11200000.0
2006-08-08 08:31:00,71.87,71.885,71.87,71.885,13200000.0
2006-08-08 08:32:00,71.888,71.889,71.882,71.883,11200000.0
2006-08-08 08:33:00,71.884,71.884,71.877,71.878,11200000.0
2006-08-08 08:34:00,71.884,71.884,71.872,71.878,9600000.0
2006-08-08 08:35:00,71.88,71.886,71.875,71.883,17600000.0
2006-08-08 08:36:00,71.882,71.887,71.875,71.875,17600000.0
2006-08-08 08:37:00,71.882,71.891,71.874,71.891,11200000.0
2006-08-08 08:40:00,71.902,71.917,71.902,71.917,16000000.0
2006-08-08 08:41:00,71.922,71.929,71.921,71.929,17600000.0
2006-08-08 08:42:00,71.923,71.935,71.92,71.935,12800000.0
2006-08-08 08:43:00,71.92,71.923,71.906,71.923,12800000.0
2006-08-08 08:44:00,71.922,71.922,71.913,71.913,12800000.0
2006-08-08 08:45:00,71.89,71.906,71.89,71.902,16000000.0
2006-08-08 08:46:00,71.898,71.904,71.896,71.897,11200000.0
2006-08-08 08:47:00,71.9,71.9,71.887,71.89,11200000.0
2006-08-08 08:48:00,71.896,71.899,71.894,71.895,12800000.0
2006-08-08 08:49:00,71.909,71.909,71.887,71.888,17600000.0
2006-08-08 08:50:00,71.902,71.917,71.901,71.911,12800000.0
2006-08-08 08:51:00,71.914,71.919,71.907,71.911,17600000.0
2006-08-08 08:52:00,71.902,71.902,71.88,71.886,11200000.0
2006-08-08 08:53:00,71.893,71.905,71.891,71.901,16000000.0
2006-08-08 08:54:00,71.901,71.901,71.886,71.886,3200000.0
2006-08-08 08:55:00,71.901,71.908,71.89,71.89,16000000.0
2006-08-08 08:56:00,71.914,71.918,71.911,71.911,11200000.0
2006-08-08 08:57:00,71.905,71.918,71.905,71.907,11200000.0
2006-08-08 08:59:00,71.916,71.916,71.899,71.899,12800000.0
2006-08-08 09:00:00,71.895,71.901,71.895,71.901,17600000.0
2006-08-08 09:01:00,71.898,71.907,71.895,71.895,11200000.0
2006-08-08 09:02:00,71.905,71.905,71.878,71.878,11200000.0
2006-08-08 09:03:00,71.857,71.864,71.839,71.864,16000000.0
2006-08-08 09:04:00,71.85,71.852,71.835,71.835,11200000.0
2006-08-08 09:05:00,71.816,71.824,71.815,71.822,11200000.0
2006-08-08 09:06:00,71.818,71.821,71.806,71.821,12800000.0
2006-08-08 09:07:00,71.819,71.819,71.808,71.808,12800000.0
2006-08-08 09:08:00,71.815,71.815,71.799,71.815,13200000.0
2006-08-08 09:09:00,71.809,71.809,71.788,71.794,17600000.0
2006-08-08 09:10:00,71.801,71.807,71.79,71.791,12800000.0
2006-08-08 09:11:00,71.794,71.798,71.788,71.798,12800000.0
2006-08-08 09:12:00,71.791,71.803,71.791,71.803,12800000.0
2006-08-08 09:13:00,71.807,71.81,71.803,71.803,11200000.0
2006-08-08 09:14:00,71.796,71.799,71.788,71.789,11200000.0
2006-08-08 09:15:00,71.777,71.784,71.773,71.784,11200000.0
2006-08-08 09:16:00,71.775,71.784,71.775,71.779,12800000.0
2006-08-08 09:17:00,71.782,71.809,71.78,71.809,11200000.0
2006-08-08 09:18:00,71.815,71.815,71.797,71.797,14400000.0
2006-08-08 09:19:00,71.792,71.8,71.792,71.8,12800000.0
2006-08-08 09:20:00,71.798,71.799,71.789,71.799,16400000.0
2006-08-08 09:21:00,71.792,71.797,71.789,71.792,11200000.0
2006-08-08 09:23:00,71.781,71.781,71.761,71.761,12600000.0
2006-08-08 09:24:00,71.674,71.768,71.674,71.768,10600000.0
2006-08-08 09:25:00,71.756,71.765,71.756,71.756,12800000.0
2006-08-08 09:26:00,71.746,71.752,71.737,71.752,11200000.0
2006-08-08 09:27:00,71.734,71.734,71.727,71.731,11200000.0
2006-08-08 09:28:00,71.719,71.73,71.719,71.73,12800000.0
2006-08-08 09:29:00,71.729,71.737,71.729,71.737,11200000.0
2006-08-08 09:30:00,71.738,71.747,71.738,71.746,12800000.0
2006-08-08 09:31:00,71.742,71.747,71.742,71.746,12800000.0
2006-08-08 09:32:00,71.714,71.714,71.687,71.687,14400000.0
2006-08-08 09:33:00,71.713,71.717,71.708,71.71,12800000.0
2006-08-08 09:34:00,71.714,71.718,71.711,71.713,11200000.0
2006-08-08 09:35:00,71.711,71.711,71.699,71.706,12800000.0
2006-08-08 09:36:00,71.697,71.706,71.694,71.706,9600000.0
2006-08-08 09:37:00,71.684,71.684,71.614,71.681,16000000.0
2006-08-08 09:38:00,71.713,71.721,71.708,71.714,11600000.0
2006-08-08 09:39:00,71.716,71.719,71.712,71.712,12800000.0
2006-08-08 09:40:00,71.713,71.715,71.699,71.714,14400000.0
2006-08-08 09:41:00,71.705,71.705,71.698,71.703,11200000.0
2006-08-08 09:42:00,71.679,71.689,71.679,71.685,16000000.0
2006-08-08 09:43:00,71.685,71.694,71.685,71.689,12800000.0
2006-08-08 09:44:00,71.695,71.696,71.686,71.687,12800000.0
2006-08-08 09:45:00,71.694,71.694,71.679,71.681,12800000.0
2006-08-08 09:47:00,71.687,71.697,71.687,71.696,12800000.0
2006-08-08 09:48:00,71.696,71.702,71.688,71.695,11200000.0
2006-08-08 09:49:00,71.699,71.709,71.696,71.709,12800000.0
2006-08-08 09:50:00,71.709,71.709,71.692,71.693,16000000.0
2006-08-08 09:51:00,71.672,71.712,71.672,71.712,16400000.0
2006-08-08 09:52:00,71.715,71.724,71.707,71.713,14400000.0
2006-08-08 09:53:00,71.716,71.748,71.716,71.748,12800000.0
2006-08-08 09:54:00,71.759,71.768,71.758,71.767,17600000.0
2006-08-08 09:55:00,71.768,71.774,71.765,71.765,11200000.0
2006-08-08 09:56:00,71.783,71.789,71.778,71.788,13800000.0
2006-08-08 09:57:00,71.784,71.789,71.783,71.787,17600000.0
2006-08-08 09:58:00,71.794,71.818,71.725,71.815,17600000.0
2006-08-08 09:59:00,71.823,71.833,71.822,71.83,17600000.0
2006-08-08 10:00:00,71.837,71.842,71.828,71.828,11200000.0
2006-08-08 10:01:00,71.803,71.811,71.795,71.806,12800000.0
2006-08-08 10:02:00,71.817,71.823,71.814,71.818,16000000.0
2006-08-08 10:03:00,71.816,71.822,71.798,71.804,11200000.0
2006-08-08 10:04:00,71.821,71.833,71.821,71.833,8000000.0
2006-08-08 10:05:00,71.827,71.829,71.808,71.808,14400000.0
2006-08-08 10:06:00,71.819,71.829,71.819,71.822,16000000.0
2006-08-08 10:07:00,71.83,71.856,71.83,71.856,12800000.0
2006-08-08 10:08:00,71.86,71.869,71.859,71.869,11200000.0
2006-08-08 10:09:00,71.858,71.86,71.847,71.857,12800000.0
2006-08-08 10:11:00,71.87,71.88,71.87,71.88,11200000.0
2006-08-08 10:12:00,71.882,71.882,71.866,71.875,12800000.0
2006-08-08 10:13:00,71.893,71.905,71.893,71.901,12800000.0
2006-08-08 10:14:00,71.904,71.91,71.894,71.894,11200000.0
2006-08-08 10:15:00,71.894,71.905,71.894,71.905,12800000.0
2006-08-08 10:17:00,71.9,71.901,71.895,71.895,11200000.0
2006-08-08 10:18:00,71.896,71.896,71.868,71.892,11200000.0
2006-08-08 10:19:00,71.917,71.924,71.917,71.924,11200000.0
2006-08-08 10:20:00,71.912,71.912,71.893,71.895,17000000.0
2006-08-08 10:21:00,71.891,71.917,71.891,71.904,16000000.0
2006-08-08 10:22:00,71.89,71.89,71.881,71.883,11200000.0
2006-08-08 10:23:00,71.89,71.891,71.881,71.886,11200000.0
2006-08-08 10:24:00,71.874,71.874,71.858,71.858,12800000.0
2006-08-08 10:25:00,71.854,71.854,71.837,71.846,11200000.0
2006-08-08 10:26:00,71.842,71.842,71.835,71.84,4800000.0
2006-08-08 10:27:00,71.832,71.845,71.83,71.845,11200000.0
2006-08-08 10:28:00,71.828,71.839,71.814,71.839,12800000.0
2006-08-08 10:29:00,71.832,71.832,71.802,71.802,11200000.0
2006-08-08 10:30:00,71.8,71.81,71.8,71.804,8000000.0
2006-08-08 10:31:00,71.812,71.816,71.792,71.792,12800000.0
2006-08-08 10:32:00,71.793,71.81,71.793,71.806,17600000.0
2006-08-08 10:33:00,71.807,71.813,71.806,71.813,11200000.0
2006-08-08 10:34:00,71.814,71.822,71.793,71.793,11200000.0
2006-08-08 10:35:00,71.792,71.833,71.792,71.833,11200000.0
2006-08-08 10:36:00,71.82,71.836,71.818,71.836,11200000.0
2006-08-08 10:37:00,71.834,71.834,71.74,71.807,11200000.0
2006-08-08 10:38:00,71.814,71.821,71.804,71.82,12800000.0
2006-08-08 10:40:00,71.808,71.808,71.786,71.786,16000000.0
2006-08-08 10:41:00,71.789,71.796,71.789,71.79,12800000.0
2006-08-08 10:42:00,71.788,71.792,71.773,71.792,11200000.0
2006-08-08 10:43:00,71.791,71.791,71.784,71.786,11200000.0
2006-08-08 10:44:00,71.792,71.805,71.792,71.805,12800000.0
2006-08-08 10:45:00,71.797,71.802,71.782,71.795,12800000.0
2006-08-08 10:46:00,71.798,71.806,71.794,71.806,12800000.0
2006-08-08 10:47:00,71.806,71.806,71.775,71.801,12800000.0
2006-08-08 10:48:00,71.785,71.785,71.766,71.777,12800000.0
2006-08-08 10:49:00,71.779,71.792,71.779,71.792,11600000.0
2006-08-08 10:50:00,71.789,71.803,71.785,71.785,16000000.0
2006-08-08 10:51:00,71.805,71.816,71.805,71.807,17600000.0
2006-08-08 10:53:00,71.802,71.811,71.781,71.788,11200000.0
2006-08-08 10:55:00,71.799,71.8,71.786,71.791,11200000.0
2006-08-08 10:56:00,71.808,71.82,71.808,71.813,17600000.0
2006-08-08 10:57:00,71.814,71.819,71.814,71.819,16000000.0
2006-08-08 10:58:00,71.817,71.818,71.725,71.814,12800000.0
2006-08-08 11:00:00,71.808,71.81,71.802,71.802,12800000.0
2006-08-08 11:01:00,71.799,71.799,71.783,71.783,12800000.0
2006-08-08 11:02:00,71.788,71.799,71.788,71.792,16000000.0
2006-08-08 11:04:00,71.802,71.808,71.796,71.8,14400000.0
2006-08-08 11:05:00,71.805,71.807,71.789,71.801,17600000.0
2006-08-08 11:06:00,71.802,71.816,71.798,71.816,17600000.0
2006-08-08 11:07:00,71.821,71.832,71.812,71.828,17600000.0
2006-08-08 11:08:00,71.768,71.834,71.768,71.824,11200000.0
2006-08-08 11:09:00,71.823,71.827,71.816,71.826,17600000.0
2006-08-08 11:10:00,71.824,71.838,71.82,71.835,12800000.0
2006-08-08 11:11:00,71.822,71.837,71.82,71.837,11200000.0
2006-08-08 11:14:00,71.825,71.826,71.819,71.819,11200000.0
2006-08-08 11:15:00,71.82,71.821,71.808,71.817,11200000.0
2006-08-08 11:17:00,71.815,71.815,71.8,71.815,11200000.0
2006-08-08 11:18:00,71.814,71.814,71.806,71.81,12800000.0
2006-08-08 11:19:00,71.803,71.81,71.802,71.802,17000000.0
2006-08-08 11:20:00,71.803,71.809,71.796,71.802,12800000.0
2006-08-08 11:21:00,71.805,71.81,71.8,71.81,14400000.0
2006-08-08 11:23:00,71.816,71.821,71.812,71.815,11200000.0
2006-08-08 11:24:00,71.821,71.821,71.806,71.814,12800000.0
2006-08-08 11:25:00,71.819,71.829,71.81,71.82,17600000.0
2006-08-08 11:26:00,71.826,71.828,71.82,71.825,13800000.0
2006-08-08 11:27:00,71.82,71.826,71.808,71.826,11200000.0
2006-08-08 11:28:00,71.822,71.844,71.822,71.844,14400000.0
2006-08-08 11:29:00,71.833,71.839,71.833,71.839,14400000.0
2006-08-08 11:30:00,71.833,71.833,71.816,71.826,14400000.0
2006-08-08 11:31:00,71.834,71.839,71.833,71.836,11200000.0
2006-08-08 11:32:00,71.844,71.847,71.832,71.832,17600000.0
2006-08-08 11:33:00,71.832,71.841,71.826,71.826,12800000.0
2006-08-08 11:34:00,71.833,71.834,71.827,71.827,12800000.0
2006-08-08 11:35:00,71.83,71.832,71.82,71.82,11200000.0
2006-08-08 11:36:00,71.821,71.829,71.821,71.824,12800000.0
2006-08-08 11:37:00,71.811,71.811,71.791,71.791,11200000.0
2006-08-08 11:39:00,71.792,71.803,71.786,71.798,11200000.0
2006-08-08 11:40:00,71.793,71.81,71.793,71.81,11200000.0
2006-08-08 11:42:00,71.801,71.815,71.797,71.807,17600000.0
2006-08-08 11:43:00,71.813,71.814,71.793,71.814,11200000.0
2006-08-08 11:44:00,71.815,71.815,71.804,71.806,11200000.0
2006-08-08 11:46:00,71.803,71.803,71.787,71.798,11200000.0
2006-08-08 11:47:00,71.796,71.796,71.777,71.791,17600000.0
2006-08-08 11:48:00,71.794,71.795,71.781,71.792,11200000.0
2006-08-08 11:49:00,71.784,71.797,71.784,71.795,12800000.0
2006-08-08 11:52:00,71.822,71.827,71.819,71.827,11200000.0
2006-08-08 11:53:00,71.829,71.83,71.815,71.825,16000000.0
2006-08-08 11:56:00,71.834,71.844,71.834,71.844,12800000.0
2006-08-08 11:57:00,71.87,71.87,71.861,71.862,12800000.0
2006-08-08 11:59:00,71.878,71.878,71.868,71.868,11200000.0
2006-08-08 12:01:00,71.876,71.884,71.875,71.875,11200000.0
2006-08-08 12:03:00,71.882,71.882,71.867,71.873,11200000.0
2006-08-08 12:04:00,71.879,71.888,71.874,71.88,17600000.0
2006-08-08 12:06:00,71.884,71.889,71.881,71.881,12200000.0
2006-08-08 12:07:00,71.883,71.885,71.876,71.88,11200000.0
2006-08-08 12:08:00,71.871,71.873,71.863,71.868,11200000.0
2006-08-08 12:10:00,71.872,71.873,71.849,71.849,11200000.0
2006-08-08 12:11:00,71.854,71.854,71.848,71.851,12800000.0
2006-08-08 12:12:00,71.853,71.853,71.841,71.842,11200000.0
2006-08-08 12:13:00,71.85,71.856,71.848,71.855,11200000.0
2006-08-08 12:14:00,71.857,71.857,71.84,71.848,12800000.0
2006-08-08 12:15:00,71.852,71.854,71.848,71.854,12800000.0
2006-08-08 12:16:00,71.845,71.863,71.845,71.855,12800000.0
2006-08-08 12:18:00,71.856,71.869,71.856,71.86,16000000.0
2006-08-08 12:19:00,71.859,71.868,71.848,71.866,12800000.0
2006-08-08 12:20:00,71.873,71.879,71.867,71.873,14400000.0
2006-08-08 12:21:00,71.859,71.875,71.859,71.875,11200000.0
2006-08-08 12:22:00,71.875,71.877,71.868,71.869,16000000.0
2006-08-08 12:23:00,71.864,71.864,71.854,71.863,14400000.0
2006-08-08 12:24:00,71.859,71.866,71.85,71.85,12800000.0
2006-08-08 12:25:00,71.858,71.866,71.858,71.866,10600000.0
2006-08-08 12:27:00,71.86,71.865,71.858,71.865,11200000.0
2006-08-08 12:29:00,71.863,71.866,71.855,71.861,17600000.0
2006-08-08 12:30:00,71.845,71.856,71.844,71.856,17600000.0
2006-08-08 12:31:00,71.861,71.862,71.85,71.861,12800000.0
2006-08-08 12:32:00,71.863,71.875,71.863,71.873,12800000.0
2006-08-08 12:33:00,71.877,71.878,71.865,71.878,14400000.0
2006-08-08 12:34:00,71.875,71.879,71.871,71.873,12800000.0
2006-08-08 12:36:00,71.867,71.869,71.86,71.864,11200000.0
2006-08-08 12:37:00,71.854,71.862,71.852,71.859,11200000.0
2006-08-08 12:38:00,71.865,71.865,71.768,71.858,17600000.0
2006-08-08 12:39:00,71.849,71.872,71.849,71.872,16000000.0
2006-08-08 12:40:00,71.875,71.875,71.84,71.843,16000000.0
2006-08-08 12:41:00,71.843,71.875,71.843,71.875,12800000.0
2006-08-08 12:42:00,71.876,71.881,71.876,71.88,14400000.0
2006-08-08 12:43:00,71.885,71.893,71.883,71.893,12800000.0
2006-08-08 12:44:00,71.889,71.9,71.882,71.891,17600000.0
2006-08-08 12:45:00,71.892,71.901,71.887,71.901,16000000.0
2006-08-08 12:46:00,71.899,71.899,71.878,71.881,12800000.0
2006-08-08 12:47:00,71.87,71.87,71.838,71.838,12800000.0
2006-08-08 12:48:00,71.826,71.829,71.813,71.813,12800000.0
2006-08-08 12:49:00,71.801,71.816,71.776,71.816,16000000.0
2006-08-08 12:50:00,71.814,71.817,71.806,71.809,14400000.0
2006-08-08 12:51:00,71.82,71.825,71.816,71.822,11200000.0
2006-08-08 12:52:00,71.821,71.823,71.814,71.823,11200000.0
2006-08-08 12:53:00,71.8,71.8,71.792,71.792,11200000.0
2006-08-08 12:54:00,71.8,71.812,71.8,71.811,12800000.0
2006-08-08 12:56:00,71.822,71.826,71.821,71.823,11200000.0
2006-08-08 12:57:00,71.816,71.827,71.816,71.821,11200000.0
2006-08-08 12:58:00,71.799,71.808,71.79,71.806,17600000.0
2006-08-08 12:59:00,71.802,71.811,71.799,71.799,16000000.0
2006-08-08 13:00:00,71.79,71.791,71.772,71.774,12800000.0
2006-08-08 13:01:00,71.767,71.782,71.767,71.771,13800000.0
2006-08-08 13:02:00,71.763,71.774,71.763,71.765,12800000.0
2006-08-08 13:03:00,71.789,71.806,71.778,71.79,16000000.0
2006-08-08 13:04:00,71.79,71.794,71.787,71.787,11200000.0
2006-08-08 13:05:00,71.783,71.795,71.781,71.787,12800000.0
2006-08-08 13:06:00,71.794,71.794,71.792,71.792,3200000.0
2006-08-08 13:07:00,71.802,71.802,71.793,71.793,14400000.0
2006-08-08 13:08:00,71.806,71.808,71.799,71.799,17000000.0
2006-08-08 13:09:00,71.802,71.805,71.794,71.805,12800000.0
2006-08-08 13:10:00,71.8,71.806,71.783,71.806,16000000.0
2006-08-08 13:11:00,71.79,71.813,71.79,71.813,11200000.0
2006-08-08 13:12:00,71.822,71.84,71.822,71.84,12800000.0
2006-08-08 13:13:00,71.841,71.841,71.833,71.837,17000000.0
2006-08-08 13:14:00,71.853,71.853,71.839,71.839,12800000.0
2006-08-08 13:15:00,71.858,71.868,71.856,71.866,12800000.0
2006-08-08 13:16:00,71.852,71.876,71.852,71.876,17600000.0
2006-08-08 13:17:00,71.875,71.881,71.868,71.87,12800000.0
2006-08-08 13:18:00,71.85,71.875,71.847,71.875,10600000.0
2006-08-08 13:19:00,71.877,71.877,71.869,71.869,16000000.0
2006-08-08 13:20:00,71.87,71.87,71.86,71.867,9600000.0
2006-08-08 13:21:00,71.863,71.863,71.846,71.85,11200000.0
2006-08-08 13:22:00,71.841,71.844,71.836,71.836,14400000.0
2006-08-08 13:23:00,71.849,71.857,71.847,71.848,12800000.0
2006-08-08 13:24:00,71.834,71.834,71.76,71.824,8000000.0
2006-08-08 13:25:00,71.855,71.869,71.855,71.867,17600000.0
2006-08-08 13:26:00,71.886,71.886,71.866,71.868,17600000.0
2006-08-08 13:27:00,71.861,71.863,71.855,71.862,12800000.0
2006-08-08 13:28:00,71.875,71.904,71.79,71.904,16000000.0
2006-08-08 13:29:00,71.905,71.905,71.889,71.889,11200000.0
2006-08-08 13:30:00,71.892,71.903,71.887,71.903,12800000.0
2006-08-08 13:31:00,71.901,71.904,71.896,71.904,11200000.0
2006-08-08 13:32:00,71.885,71.886,71.877,71.886,11200000.0
2006-08-08 13:33:00,71.892,71.9,71.881,71.881,19600000.0
2006-08-08 13:34:00,71.899,71.905,71.897,71.901,14400000.0
2006-08-08 13:35:00,71.902,71.906,71.901,71.904,36800000.0
2006-08-08 13:36:00,71.908,71.933,71.908,71.933,17600000.0
2006-08-08 13:37:00,71.952,71.971,71.952,71.971,14400000.0
2006-08-08 13:38:00,71.968,71.968,71.951,71.954,33600000.0
2006-08-08 13:39:00,71.944,71.944,71.936,71.938,14400000.0
2006-08-08 13:41:00,71.933,71.945,71.927,71.945,16000000.0
2006-08-08 13:42:00,71.938,71.946,71.926,71.926,11200000.0
2006-08-08 13:43:00,71.921,71.921,71.908,71.921,27200000.0
2006-08-08 13:44:00,71.908,71.908,71.889,71.889,33600000.0
2006-08-08 13:45:00,71.883,71.895,71.882,71.884,20800000.0
2006-08-08 13:46:00,71.884,71.885,71.875,71.885,24000000.0
2006-08-08 13:47:00,71.885,71.89,71.884,71.884,12800000.0
2006-08-08 13:48:00,71.865,71.873,71.862,71.862,12800000.0
2006-08-08 13:50:00,71.873,71.882,71.862,71.862,11200000.0
2006-08-08 13:51:00,71.869,71.87,71.858,71.858,24000000.0
2006-08-08 13:52:00,71.858,71.861,71.85,71.852,12800000.0
2006-08-08 13:53:00,71.847,71.86,71.847,71.859,17000000.0
2006-08-08 13:54:00,71.855,71.867,71.855,71.861,25600000.0
2006-08-08 13:56:00,71.863,71.873,71.861,71.869,14400000.0
2006-08-08 13:58:00,71.868,71.87,71.862,71.862,14400000.0
2006-08-08 13:59:00,71.859,71.859,71.834,71.851,32000000.0
2006-08-08 14:00:00,71.835,71.838,71.828,71.828,47400000.0
2006-08-08 14:01:00,71.843,71.856,71.843,71.856,31400000.0
2006-08-08 14:02:00,71.855,71.855,71.842,71.849,14400000.0
2006-08-08 14:03:00,71.855,71.856,71.845,71.856,14400000.0
2006-08-08 14:04:00,71.845,71.845,71.835,71.835,11200000.0
2006-08-08 14:05:00,71.837,71.851,71.837,71.847,24000000.0
2006-08-08 14:06:00,71.826,71.826,71.804,71.809,36800000.0
2006-08-08 14:07:00,71.791,71.8,71.776,71.789,40000000.0
2006-08-08 14:08:00,71.789,71.791,71.785,71.785,16000000.0
2006-08-08 14:09:00,71.782,71.783,71.77,71.783,33600000.0
2006-08-08 14:11:00,71.775,71.776,71.766,71.771,14400000.0
2006-08-08 14:12:00,71.769,71.782,71.768,71.772,27200000.0
2006-08-08 14:13:00,71.771,71.771,71.762,71.765,13800000.0
2006-08-08 14:14:00,71.765,71.776,71.765,71.776,12800000.0
2006-08-08 14:15:00,71.786,71.829,71.786,71.818,28800000.0
2006-08-08 14:16:00,71.829,71.831,71.81,71.81,25600000.0
2006-08-08 14:17:00,71.811,71.823,71.811,71.82,12800000.0
2006-08-08 14:18:00,71.83,71.83,71.822,71.83,16000000.0
2006-08-08 14:19:00,71.839,71.839,71.82,71.827,12800000.0
2006-08-08 14:20:00,71.826,71.846,71.826,71.844,25600000.0
2006-08-08 14:21:00,71.831,71.835,71.827,71.829,28800000.0
2006-08-08 14:22:00,71.803,71.82,71.803,71.82,11200000.0
2006-08-08 14:23:00,71.827,71.827,71.806,71.817,48000000.0
2006-08-08 14:24:00,71.828,71.842,71.824,71.835,12800000.0
2006-08-08 14:25:00,71.824,71.834,71.824,71.831,12800000.0
2006-08-08 14:26:00,71.829,71.832,71.822,71.822,12800000.0
2006-08-08 14:27:00,71.805,71.811,71.797,71.803,17600000.0
2006-08-08 14:28:00,71.794,71.794,71.778,71.782,11200000.0
2006-08-08 14:29:00,71.778,71.779,71.77,71.772,36800000.0
2006-08-08 14:30:00,71.789,71.813,71.787,71.813,22400000.0
2006-08-08 14:31:00,71.818,71.82,71.814,71.82,20800000.0
2006-08-08 14:32:00,71.835,71.848,71.834,71.848,8000000.0
2006-08-08 14:33:00,71.845,71.862,71.845,71.862,24000000.0
2006-08-08 14:34:00,71.868,71.871,71.855,71.871,12800000.0
2006-08-08 14:35:00,71.871,71.871,71.861,71.861,14400000.0
2006-08-08 14:36:00,71.854,71.855,71.847,71.847,11200000.0
2006-08-08 14:37:00,71.857,71.865,71.851,71.864,11200000.0
2006-08-08 14:38:00,71.864,71.872,71.856,71.872,56000000.0
2006-08-08 14:39:00,71.872,71.881,71.867,71.872,12800000.0
2006-08-08 14:40:00,71.855,71.861,71.842,71.849,14400000.0
2006-08-08 14:41:00,71.852,71.859,71.852,71.856,55400000.0
2006-08-08 14:42:00,71.861,71.877,71.858,71.876,12800000.0
2006-08-08 14:43:00,71.872,71.875,71.867,71.867,25600000.0
2006-08-08 14:44:00,71.849,71.85,71.843,71.85,12800000.0
2006-08-08 14:45:00,71.837,71.837,71.824,71.832,11200000.0
2006-08-08 14:46:00,71.834,71.851,71.834,71.851,11200000.0
2006-08-08 14:47:00,71.84,71.844,71.832,71.844,16000000.0
2006-08-08 14:48:00,71.84,71.848,71.84,71.847,19200000.0
2006-08-08 14:49:00,71.86,71.86,71.845,71.857,32000000.0
2006-08-08 14:50:00,71.853,71.853,71.845,71.845,28800000.0
2006-08-08 14:51:00,71.845,71.859,71.845,71.859,32000000.0
2006-08-08 14:52:00,71.859,71.86,71.855,71.86,12800000.0
2006-08-08 14:53:00,71.856,71.861,71.856,71.857,17600000.0
2006-08-08 14:55:00,71.854,71.858,71.843,71.858,16000000.0
2006-08-08 14:56:00,71.835,71.836,71.818,71.818,12800000.0
2006-08-08 14:57:00,71.828,71.83,71.823,71.827,12800000.0
2006-08-08 14:58:00,71.833,71.833,71.82,71.833,17600000.0
2006-08-08 15:00:00,71.834,71.836,71.828,71.83,14400000.0
2006-08-08 15:01:00,71.82,71.831,71.82,71.823,12200000.0
2006-08-08 15:03:00,71.833,71.841,71.828,71.828,13200000.0
2006-08-08 15:04:00,71.825,71.838,71.825,71.837,11200000.0
2006-08-08 15:05:00,71.85,71.857,71.845,71.857,11200000.0
2006-08-08 15:06:00,71.855,71.855,71.816,71.816,11200000.0
2006-08-08 15:07:00,71.817,71.817,71.796,71.807,25600000.0
2006-08-08 15:08:00,71.811,71.816,71.811,71.812,12800000.0
2006-08-08 15:09:00,71.807,71.826,71.807,71.822,15400000.0
2006-08-08 15:10:00,71.831,71.86,71.816,71.86,12800000.0
2006-08-08 15:11:00,71.875,71.875,71.857,71.866,31400000.0
2006-08-08 15:12:00,71.872,71.876,71.865,71.876,12800000.0
2006-08-08 15:13:00,71.878,71.89,71.876,71.884,44800000.0
2006-08-08 15:14:00,71.883,71.887,71.883,71.887,35200000.0
2006-08-08 15:15:00,71.885,71.895,71.878,71.895,22400000.0
2006-08-08 15:16:00,71.903,71.908,71.899,71.901,36800000.0
2006-08-08 15:17:00,71.902,71.902,71.883,71.883,22400000.0
2006-08-08 15:18:00,71.884,71.886,71.879,71.881,22400000.0
2006-08-08 15:19:00,71.874,71.874,71.863,71.867,16000000.0
2006-08-08 15:20:00,71.855,71.861,71.854,71.856,24000000.0
2006-08-08 15:21:00,71.871,71.886,71.871,71.874,14400000.0
2006-08-08 15:22:00,71.887,71.89,71.883,71.89,12800000.0
2006-08-08 15:23:00,71.889,71.889,71.882,71.887,48400000.0
2006-08-08 15:24:00,71.894,71.899,71.893,71.896,25600000.0
2006-08-08 15:25:00,71.913,71.93,71.913,71.93,27200000.0
2006-08-08 15:26:00,71.936,71.936,71.923,71.923,40000000.0
2006-08-08 15:27:00,71.922,71.927,71.921,71.927,28800000.0
2006-08-08 15:28:00,71.93,71.947,71.93,71.945,70400000.0
2006-08-08 15:29:00,71.944,71.944,71.836,71.92,45800000.0
2006-08-08 15:30:00,71.826,71.902,71.788,71.83,114000000.0
2006-08-08 15:31:00,71.939,71.949,71.939,71.943,60800000.0
2006-08-08 15:32:00,71.915,71.915,71.9,71.905,29800000.0
2006-08-08 15:33:00,71.923,71.951,71.923,71.951,29200000.0
2006-08-08 15:34:00,71.96,71.964,71.955,71.957,22400000.0
2006-08-08 15:35:00,71.958,71.964,71.949,71.958,33600000.0
2006-08-08 15:36:00,71.952,71.957,71.95,71.956,31400000.0
2006-08-08 15:37:00,71.957,71.963,71.957,71.961,30400000.0
2006-08-08 15:38:00,71.971,71.985,71.971,71.98,59200000.0
2006-08-08 15:39:00,71.992,71.992,71.975,71.975,37200000.0
2006-08-08 15:40:00,71.955,71.956,71.944,71.956,35200000.0
2006-08-08 15:41:00,71.943,71.943,71.92,71.921,25600000.0
2006-08-08 15:42:00,71.909,71.909,71.901,71.901,43200000.0
2006-08-08 15:46:00,71.902,71.909,71.895,71.909,14400000.0
2006-08-08 15:47:00,71.911,71.911,71.9,71.9,30400000.0
2006-08-08 15:48:00,71.893,71.9,71.884,71.887,27200000.0
2006-08-08 15:49:00,71.888,71.895,71.875,71.882,11200000.0
2006-08-08 15:50:00,71.901,71.904,71.897,71.898,11200000.0
2006-08-08 15:51:00,71.895,71.912,71.895,71.912,12800000.0
2006-08-08 15:52:00,71.932,71.938,71.932,71.934,20800000.0
2006-08-08 15:53:00,71.934,71.934,71.92,71.921,24000000.0
2006-08-08 15:54:00,71.92,71.928,71.92,71.921,28800000.0
2006-08-08 15:55:00,71.924,71.942,71.924,71.933,23400000.0
2006-08-08 15:57:00,71.929,71.937,71.928,71.93,12800000.0
2006-08-08 15:58:00,71.936,71.943,71.932,71.941,19200000.0
2006-08-08 15:59:00,71.948,71.954,71.945,71.95,36800000.0
2006-08-08 16:00:00,71.959,71.966,71.956,71.956,51200000.0
2006-08-08 16:01:00,71.961,71.972,71.961,71.968,41600000.0
2006-08-08 16:02:00,71.961,71.969,71.961,71.961,11200000.0
2006-08-08 16:03:00,71.979,72.003,71.979,72.003,64000000.0
2006-08-08 16:04:00,72.001,72.002,71.984,71.984,44800000.0
2006-08-08 16:05:00,71.979,71.989,71.979,71.989,48000000.0
2006-08-08 16:06:00,71.978,71.981,71.969,71.976,35200000.0
2006-08-08 16:07:00,71.974,71.99,71.969,71.99,32000000.0
2006-08-08 16:08:00,71.991,72.008,71.991,72.008,44800000.0
2006-08-08 16:09:00,72.04,72.04,72.022,72.028,45200000.0
2006-08-08 16:10:00,72.019,72.027,72.014,72.027,41000000.0
2006-08-08 16:11:00,72.034,72.034,72.028,72.033,14400000.0
2006-08-08 16:12:00,72.034,72.034,72.025,72.031,56000000.0
2006-08-08 16:13:00,72.024,72.034,72.018,72.034,11200000.0
2006-08-08 16:14:00,72.035,72.035,72.027,72.027,49600000.0
2006-08-08 16:15:00,72.024,72.024,72.004,72.011,59200000.0
2006-08-08 16:16:00,72.002,72.007,71.993,71.996,17600000.0
2006-08-08 16:17:00,71.992,71.993,71.987,71.993,38400000.0
2006-08-08 16:18:00,71.988,71.994,71.987,71.991,11200000.0
2006-08-08 16:19:00,71.991,71.991,71.978,71.978,22400000.0
2006-08-08 16:20:00,71.975,71.986,71.975,71.984,10600000.0
2006-08-08 16:21:00,71.979,71.983,71.975,71.983,27200000.0
2006-08-08 16:22:00,71.982,71.982,71.973,71.982,41000000.0
2006-08-08 16:23:00,71.978,71.985,71.969,71.969,43200000.0
2006-08-08 16:24:00,71.973,71.988,71.973,71.981,18000000.0
2006-08-08 16:25:00,71.997,72.002,71.995,72.002,33600000.0
2006-08-08 16:27:00,71.99,71.999,71.986,71.986,35200000.0
2006-08-08 16:28:00,71.979,71.982,71.973,71.975,26600000.0
2006-08-08 16:30:00,71.981,71.981,71.962,71.962,11200000.0
2006-08-08 16:31:00,71.98,71.98,71.968,71.968,41600000.0
2006-08-08 16:32:00,71.974,71.984,71.973,71.984,12800000.0
2006-08-08 16:33:00,71.98,71.988,71.979,71.987,26600000.0
2006-08-08 16:34:00,71.979,71.979,71.968,71.971,35200000.0
2006-08-08 16:35:00,71.968,71.968,71.955,71.957,52800000.0
2006-08-08 16:36:00,71.953,71.954,71.942,71.954,51600000.0
2006-08-08 16:37:00,71.95,71.954,71.947,71.954,41600000.0
2006-08-08 16:38:00,71.944,71.945,71.936,71.938,40000000.0
2006-08-08 16:39:00,71.948,71.953,71.945,71.947,35200000.0
2006-08-08 16:40:00,71.946,71.957,71.939,71.947,56000000.0
2006-08-08 16:41:00,71.94,71.945,71.93,71.937,73600000.0
2006-08-08 16:43:00,71.946,71.952,71.943,71.948,17000000.0
2006-08-08 16:44:00,71.949,71.949,71.934,71.943,11200000.0
2006-08-08 16:45:00,71.93,71.939,71.93,71.936,57600000.0
2006-08-08 16:46:00,71.933,71.948,71.932,71.941,11200000.0
2006-08-08 16:47:00,71.937,71.939,71.917,71.937,69800000.0
2006-08-08 16:49:00,71.945,71.956,71.944,71.952,36800000.0
2006-08-08 16:50:00,71.953,71.959,71.944,71.959,75600000.0
2006-08-08 16:51:00,71.949,71.965,71.949,71.965,32000000.0
2006-08-08 16:52:00,71.963,71.994,71.963,71.994,46800000.0
2006-08-08 16:53:00,71.987,71.99,71.977,71.977,30400000.0
2006-08-08 16:54:00,71.984,72.017,71.984,72.017,11200000.0
2006-08-08 16:55:00,72.006,72.006,71.993,71.994,27200000.0
2006-08-08 16:56:00,71.991,72.003,71.981,72.003,36200000.0
2006-08-08 16:57:00,72.008,72.019,72.008,72.019,19200000.0
2006-08-08 16:58:00,72.025,72.027,72.02,72.026,12200000.0
2006-08-08 16:59:00,72.037,72.067,72.037,72.065,51200000.0
2006-08-08 17:00:00,72.075,72.083,72.074,72.075,49600000.0
2006-08-08 17:01:00,72.071,72.071,72.062,72.071,40000000.0
2006-08-08 17:02:00,72.071,72.071,72.052,72.052,33600000.0
2006-08-08 17:03:00,72.054,72.056,72.041,72.05,44800000.0
2006-08-08 17:04:00,72.066,72.066,72.048,72.056,41600000.0
2006-08-08 17:05:00,72.054,72.068,72.054,72.065,54800000.0
2006-08-08 17:06:00,72.066,72.066,72.054,72.055,59200000.0
2006-08-08 17:07:00,72.058,72.062,72.053,72.059,35200000.0
2006-08-08 17:08:00,72.051,72.052,72.044,72.044,68800000.0
2006-08-08 17:09:00,72.051,72.059,72.047,72.056,59200000.0
2006-08-08 17:10:00,72.06,72.065,72.058,72.06,25600000.0
2006-08-08 17:11:00,72.053,72.056,72.05,72.051,37800000.0
2006-08-08 17:12:00,72.053,72.067,72.052,72.067,25600000.0
2006-08-08 17:13:00,72.068,72.072,72.067,72.071,29200000.0
2006-08-08 17:14:00,72.077,72.09,72.076,72.09,22400000.0
2006-08-08 17:15:00,72.09,72.09,72.079,72.082,19200000.0
2006-08-08 17:16:00,72.08,72.08,72.064,72.072,17600000.0
2006-08-08 17:17:00,72.065,72.084,72.065,72.075,37200000.0
2006-08-08 17:18:00,72.077,72.09,72.077,72.078,57600000.0
2006-08-08 17:19:00,72.076,72.08,72.072,72.072,24000000.0
2006-08-08 17:20:00,72.068,72.073,72.067,72.073,16400000.0
2006-08-08 17:21:00,72.069,72.074,72.065,72.073,28800000.0
2006-08-08 17:23:00,72.074,72.081,72.069,72.074,11200000.0
2006-08-08 17:24:00,72.08,72.098,72.08,72.098,12800000.0
2006-08-08 17:25:00,72.103,72.103,72.083,72.091,17600000.0
2006-08-08 17:26:00,72.08,72.08,72.045,72.045,12800000.0
2006-08-08 17:27:00,72.05,72.05,72.033,72.035,45800000.0
2006-08-08 17:28:00,72.025,72.025,72.013,72.02,12800000.0
2006-08-08 17:29:00,72.021,72.021,72.01,72.016,26600000.0
2006-08-08 17:30:00,72.012,72.027,72.012,72.014,17600000.0
2006-08-08 17:31:00,72.007,72.01,72.0,72.004,87400000.0
2006-08-08 17:32:00,72.006,72.008,71.997,71.999,52800000.0
2006-08-08 17:33:00,71.998,71.998,71.985,71.985,36800000.0
2006-08-08 17:34:00,71.976,71.976,71.962,71.974,64000000.0
2006-08-08 17:35:00,71.975,71.995,71.975,71.995,43200000.0
2006-08-08 17:36:00,71.986,71.986,71.978,71.98,33600000.0
2006-08-08 17:37:00,71.99,71.996,71.982,71.988,16000000.0
2006-08-08 17:38:00,71.986,71.987,71.969,71.974,35200000.0
2006-08-08 17:39:00,71.979,71.995,71.979,71.98,16000000.0
2006-08-08 17:40:00,71.975,71.983,71.972,71.982,75200000.0
2006-08-08 17:41:00,71.989,71.989,71.976,71.976,12800000.0
2006-08-08 17:43:00,71.982,71.985,71.969,71.98,17600000.0
2006-08-08 17:44:00,71.983,71.988,71.979,71.982,30400000.0
2006-08-08 17:45:00,71.978,71.979,71.972,71.972,29800000.0
2006-08-08 17:46:00,71.972,71.972,71.957,71.957,41600000.0
2006-08-08 17:47:00,71.965,71.982,71.965,71.974,57600000.0
2006-08-08 17:48:00,71.974,71.979,71.971,71.974,57600000.0
2006-08-08 17:49:00,71.96,71.96,71.947,71.951,46400000.0
2006-08-08 17:50:00,71.947,71.948,71.93,71.948,17600000.0
2006-08-08 17:51:00,71.931,71.939,71.922,71.923,49600000.0
2006-08-08 17:52:00,71.92,71.934,71.92,71.934,43200000.0
2006-08-08 17:53:00,71.937,71.939,71.929,71.939,33600000.0
2006-08-08 17:54:00,71.939,71.939,71.928,71.934,37800000.0
2006-08-08 17:55:00,71.932,71.932,71.926,71.928,40000000.0
2006-08-08 17:56:00,71.931,71.931,71.925,71.928,44800000.0
2006-08-08 17:58:00,71.937,71.937,71.929,71.935,17600000.0
2006-08-08 17:59:00,71.943,71.944,71.932,71.942,62800000.0
2006-08-08 18:00:00,71.944,71.946,71.938,71.943,51200000.0
2006-08-08 18:01:00,71.932,71.932,71.926,71.932,32000000.0
2006-08-08 18:02:00,71.939,71.939,71.934,71.934,24000000.0
2006-08-08 18:03:00,71.932,71.932,71.924,71.927,36800000.0
2006-08-08 18:04:00,71.926,71.936,71.926,71.932,33600000.0
2006-08-08 18:05:00,71.928,71.938,71.926,71.938,12800000.0
2006-08-08 18:06:00,71.956,72.008,71.956,72.008,30400000.0
2006-08-08 18:07:00,72.012,72.014,72.004,72.007,11200000.0
2006-08-08 18:08:00,71.978,71.978,71.959,71.968,84800000.0
2006-08-08 18:09:00,71.953,71.953,71.922,71.922,33600000.0
2006-08-08 18:10:00,71.913,71.921,71.905,71.917,16000000.0
2006-08-08 18:11:00,71.895,71.899,71.888,71.889,12800000.0
2006-08-08 18:12:00,71.877,71.877,71.849,71.849,12800000.0
2006-08-08 18:13:00,71.839,71.845,71.834,71.841,27200000.0
2006-08-08 18:14:00,71.845,71.848,71.839,71.839,19600000.0
2006-08-08 18:15:00,71.829,71.835,71.826,71.83,29800000.0
2006-08-08 18:16:00,71.828,71.837,71.825,71.834,56000000.0
2006-08-08 18:18:00,71.832,71.839,71.831,71.831,30400000.0
2006-08-08 18:19:00,71.826,71.826,71.815,71.815,45800000.0
2006-08-08 18:21:00,71.831,71.832,71.821,71.823,12800000.0
2006-08-08 18:22:00,71.83,71.836,71.826,71.827,33600000.0
2006-08-08 18:23:00,71.83,71.83,71.817,71.823,46400000.0
2006-08-08 18:25:00,71.834,71.839,71.824,71.839,33000000.0
2006-08-08 18:26:00,71.824,71.845,71.824,71.828,12800000.0
2006-08-08 18:27:00,71.817,71.817,71.805,71.815,33600000.0
2006-08-08 18:29:00,71.822,71.823,71.815,71.818,25600000.0
2006-08-08 18:30:00,71.832,71.841,71.829,71.829,36800000.0
2006-08-08 18:31:00,71.828,71.828,71.816,71.828,11200000.0
2006-08-08 18:32:00,71.83,71.83,71.812,71.813,70400000.0
2006-08-08 18:33:00,71.809,71.809,71.799,71.802,32000000.0
2006-08-08 18:34:00,71.794,71.813,71.794,71.813,19200000.0
2006-08-08 18:35:00,71.824,71.855,71.824,71.855,43200000.0
2006-08-08 18:36:00,71.848,71.857,71.844,71.844,9600000.0
2006-08-08 18:37:00,71.831,71.84,71.831,71.834,36800000.0
2006-08-08 18:39:00,71.837,71.849,71.837,71.849,76200000.0
2006-08-08 18:40:00,71.87,71.871,71.859,71.862,66000000.0
2006-08-08 18:41:00,71.857,71.867,71.854,71.854,72000000.0
2006-08-08 18:44:00,71.851,71.856,71.851,71.856,30400000.0
2006-08-08 18:45:00,71.859,71.859,71.84,71.851,12800000.0
2006-08-08 18:46:00,71.847,71.848,71.84,71.848,12800000.0
2006-08-08 18:47:00,71.817,71.825,71.81,71.81,13800000.0
2006-08-08 18:48:00,71.809,71.809,71.803,71.806,28800000.0
2006-08-08 18:49:00,71.808,71.813,71.803,71.803,24000000.0
2006-08-08 18:50:00,71.81,71.812,71.802,71.802,46400000.0
2006-08-08 18:52:00,71.811,71.818,71.811,71.814,19600000.0
2006-08-08 18:53:00,71.815,71.821,71.805,71.818,30800000.0
2006-08-08 18:54:00,71.821,71.829,71.817,71.829,19200000.0
2006-08-08 18:56:00,71.832,71.835,71.824,71.831,16000000.0
2006-08-08 19:00:00,71.837,71.854,71.837,71.854,14400000.0
2006-08-08 19:01:00,71.874,71.882,71.87,71.87,11200000.0
2006-08-08 19:02:00,71.866,71.871,71.864,71.866,43200000.0
2006-08-08 19:04:00,71.868,71.88,71.866,71.88,13800000.0
2006-08-08 19:06:00,71.881,71.881,71.869,71.88,56000000.0
2006-08-08 19:07:00,71.88,71.882,71.875,71.88,35200000.0
2006-08-08 19:09:00,71.876,71.885,71.876,71.878,12800000.0
2006-08-08 19:10:00,71.881,71.893,71.881,71.893,17600000.0
2006-08-08 19:11:00,71.901,71.901,71.886,71.886,17600000.0
2006-08-08 19:12:00,71.878,71.896,71.877,71.896,24000000.0
2006-08-08 19:13:00,71.889,71.896,71.88,71.889,16000000.0
2006-08-08 19:14:00,71.886,71.889,71.88,71.883,12800000.0
2006-08-08 19:15:00,71.888,71.894,71.878,71.878,16000000.0
2006-08-08 19:16:00,71.887,71.892,71.871,71.883,12800000.0
2006-08-08 19:17:00,71.882,71.889,71.88,71.888,14400000.0
2006-08-08 19:18:00,71.886,71.894,71.885,71.885,31400000.0
2006-08-08 19:19:00,71.871,71.872,71.863,71.863,11200000.0
2006-08-08 19:20:00,71.868,71.868,71.847,71.865,14400000.0
2006-08-08 19:21:00,71.872,71.872,71.855,71.855,17600000.0
2006-08-08 19:22:00,71.865,71.876,71.861,71.876,14400000.0
2006-08-08 19:23:00,71.869,71.869,71.852,71.864,16000000.0
2006-08-08 19:24:00,71.867,71.881,71.867,71.88,48000000.0
2006-08-08 19:29:00,71.883,71.887,71.881,71.881,12800000.0
2006-08-08 19:30:00,71.889,71.889,71.881,71.882,11200000.0
2006-08-08 19:31:00,71.881,71.881,71.863,71.863,11200000.0
2006-08-08 19:32:00,71.875,71.899,71.87,71.87,11200000.0
2006-08-08 19:33:00,71.873,71.879,71.87,71.87,12800000.0
2006-08-08 19:34:00,71.862,71.868,71.859,71.866,12800000.0
2006-08-08 19:35:00,71.867,71.883,71.867,71.883,17600000.0
2006-08-08 19:36:00,71.888,71.888,71.878,71.882,16000000.0
2006-08-08 19:37:00,71.871,71.876,71.863,71.863,11200000.0
2006-08-08 19:38:00,71.846,71.851,71.845,71.851,11200000.0
2006-08-08 19:39:00,71.854,71.879,71.854,71.875,12800000.0
2006-08-08 19:44:00,71.883,71.883,71.87,71.875,11600000.0
2006-08-08 19:45:00,71.885,71.904,71.885,71.904,16000000.0
2006-08-08 19:46:00,71.89,71.897,71.89,71.892,8000000.0
2006-08-08 19:47:00,71.896,71.909,71.896,71.909,9600000.0
2006-08-08 19:48:00,71.918,71.932,71.912,71.928,12800000.0
2006-08-08 19:49:00,71.922,71.922,71.906,71.91,30400000.0
2006-08-08 19:50:00,71.906,71.907,71.905,71.907,12800000.0
2006-08-08 19:52:00,71.883,71.898,71.879,71.883,16000000.0
2006-08-08 19:53:00,71.883,71.883,71.874,71.875,11200000.0
2006-08-08 19:54:00,71.867,71.867,71.853,71.853,12800000.0
2006-08-08 19:55:00,71.86,71.88,71.86,71.88,11200000.0
2006-08-08 19:56:00,71.879,71.882,71.867,71.868,16000000.0
2006-08-08 19:57:00,71.874,71.889,71.873,71.889,12800000.0
2006-08-08 19:58:00,71.876,71.876,71.867,71.867,11600000.0
2006-08-08 19:59:00,71.864,71.868,71.86,71.86,12800000.0
2006-08-08 20:00:00,71.86,71.866,71.859,71.866,17600000.0
2006-08-08 20:01:00,71.866,71.883,71.866,71.883,12800000.0
2006-08-08 20:02:00,71.885,71.895,71.885,71.895,17600000.0
2006-08-08 20:03:00,71.893,71.893,71.871,71.871,16000000.0
2006-08-08 20:04:00,71.857,71.869,71.856,71.867,30400000.0
2006-08-08 20:05:00,71.882,71.882,71.869,71.875,12800000.0
2006-08-08 20:06:00,71.883,71.89,71.882,71.882,11200000.0
2006-08-08 20:07:00,71.877,71.893,71.876,71.893,17600000.0
2006-08-08 20:08:00,71.897,71.897,71.87,71.872,37800000.0
2006-08-08 20:09:00,71.851,71.886,71.848,71.886,11200000.0
2006-08-08 20:10:00,71.884,71.903,71.884,71.893,14400000.0
2006-08-08 20:11:00,71.894,71.894,71.871,71.871,11200000.0
2006-08-08 20:12:00,71.679,71.679,71.117,71.117,11200000.0
2006-08-08 20:13:00,71.207,71.369,71.144,71.144,11200000.0
2006-08-08 20:14:00,70.948,71.166,70.824,71.166,14400000.0
2006-08-08 20:15:00,70.962,71.725,70.962,71.725,11200000.0
2006-08-08 20:16:00,71.796,71.866,71.766,71.866,28800000.0
2006-08-08 20:17:00,71.896,71.952,71.474,71.908,33600000.0
2006-08-08 20:18:00,71.986,71.986,71.685,71.912,11200000.0
2006-08-08 20:19:00,72.014,72.022,72.013,72.022,11200000.0
2006-08-08 20:20:00,72.043,72.043,72.019,72.026,19200000.0
2006-08-08 20:21:00,72.029,72.065,72.029,72.056,12800000.0
2006-08-08 20:22:00,72.058,72.095,72.045,72.095,14400000.0
2006-08-08 20:23:00,72.143,72.199,72.022,72.022,12800000.0
2006-08-08 20:24:00,72.066,72.189,72.066,72.189,16000000.0
2006-08-08 20:25:00,72.142,72.159,72.108,72.139,11200000.0
2006-08-08 20:26:00,72.113,72.113,72.066,72.078,16000000.0
2006-08-08 20:27:00,72.074,72.101,72.051,72.082,16000000.0
2006-08-08 20:28:00,72.08,72.08,72.053,72.053,11200000.0
2006-08-08 20:29:00,72.035,72.074,72.035,72.052,12800000.0
2006-08-08 20:30:00,72.049,72.052,72.007,72.052,27200000.0
2006-08-08 20:31:00,72.08,72.098,72.08,72.098,11200000.0
2006-08-08 20:32:00,72.107,72.111,72.105,72.111,9600000.0
2006-08-08 20:33:00,72.151,72.151,72.056,72.065,12800000.0
2006-08-08 20:34:00,72.053,72.084,72.05,72.06,11200000.0
2006-08-08 20:35:00,72.064,72.07,72.056,72.064,11200000.0
2006-08-08 20:36:00,72.079,72.079,72.039,72.054,16000000.0
2006-08-08 20:37:00,72.065,72.079,72.065,72.079,8000000.0
2006-08-08 20:38:00,72.066,72.109,72.066,72.109,12800000.0
2006-08-08 20:39:00,72.092,72.103,72.088,72.102,11200000.0
2006-08-08 20:40:00,72.055,72.058,72.032,72.058,11200000.0
2006-08-08 20:41:00,72.08,72.08,72.053,72.054,14400000.0
2006-08-08 20:42:00,72.048,72.048,72.028,72.03,11200000.0
2006-08-08 20:43:00,72.025,72.03,72.019,72.019,14400000.0
2006-08-08 20:44:00,72.015,72.017,72.009,72.009,9600000.0
2006-08-08 20:45:00,72.0,72.0,71.973,71.984,12800000.0
2006-08-08 20:46:00,71.965,71.965,71.939,71.946,14400000.0
2006-08-08 20:47:00,71.934,71.937,71.92,71.937,12800000.0
2006-08-08 20:48:00,71.92,71.92,71.906,71.917,17600000.0
2006-08-08 20:49:00,71.933,71.964,71.933,71.964,8000000.0
2006-08-08 20:50:00,71.944,71.944,71.884,71.884,14400000.0
2006-08-08 20:51:00,71.905,71.905,71.894,71.896,28800000.0
2006-08-08 20:52:00,71.905,71.911,71.886,71.886,11200000.0
2006-08-08 20:53:00,71.894,71.903,71.885,71.897,16000000.0
2006-08-08 20:54:00,71.917,71.944,71.917,71.936,14400000.0
2006-08-08 20:55:00,71.939,71.939,71.916,71.917,11200000.0
2006-08-08 20:56:00,71.902,71.916,71.902,71.916,8000000.0
2006-08-08 20:57:00,71.913,71.977,71.913,71.977,12800000.0
2006-08-08 20:58:00,72.005,72.012,71.998,72.006,11200000.0
2006-08-08 20:59:00,72.006,72.006,71.991,71.993,10600000.0
2006-08-08 21:00:00,72.001,72.008,71.999,72.001,17600000.0
2006-08-08 21:01:00,71.996,72.002,71.977,71.979,11200000.0
2006-08-08 21:02:00,71.958,71.958,71.948,71.949,15400000.0
2006-08-08 21:03:00,71.951,71.958,71.948,71.958,11200000.0
2006-08-08 21:04:00,71.965,71.965,71.951,71.955,16000000.0
2006-08-08 21:05:00,71.963,71.98,71.95,71.969,12800000.0
2006-08-08 21:06:00,71.961,71.971,71.957,71.957,12800000.0
2006-08-08 21:07:00,71.963,71.97,71.958,71.969,14400000.0
2006-08-08 21:08:00,71.989,71.997,71.985,71.997,16000000.0
2006-08-08 21:09:00,71.978,71.992,71.972,71.99,8000000.0
2006-08-08 21:10:00,71.996,71.996,71.99,71.995,8000000.0
2006-08-08 21:11:00,71.988,71.989,71.973,71.983,12800000.0
2006-08-08 21:12:00,71.983,71.99,71.983,71.99,12800000.0
2006-08-08 21:13:00,71.997,72.031,71.997,72.019,16000000.0
2006-08-08 21:14:00,72.035,72.04,72.025,72.033,12200000.0
2006-08-08 21:15:00,72.018,72.027,72.018,72.026,14400000.0
2006-08-08 21:16:00,72.044,72.051,72.037,72.051,9600000.0
2006-08-08 21:17:00,72.05,72.057,72.048,72.048,12800000.0
2006-08-08 21:18:00,72.039,72.039,71.946,72.029,12800000.0
2006-08-08 21:19:00,72.036,72.09,72.035,72.09,17600000.0
2006-08-08 21:20:00,72.099,72.124,72.099,72.101,14400000.0
2006-08-08 21:21:00,72.104,72.109,72.104,72.107,11200000.0
2006-08-08 21:22:00,72.108,72.108,72.093,72.1,12800000.0
2006-08-08 21:23:00,72.094,72.107,72.094,72.103,11200000.0
2006-08-08 21:24:00,72.1,72.1,72.077,72.077,11200000.0
2006-08-08 21:25:00,72.084,72.088,72.08,72.081,11200000.0
2006-08-08 21:26:00,72.085,72.085,72.08,72.081,11200000.0
2006-08-08 21:27:00,72.085,72.094,72.085,72.094,6400000.0
2006-08-08 21:28:00,72.102,72.102,72.085,72.095,11200000.0
2006-08-08 21:29:00,72.092,72.112,72.092,72.112,11200000.0
2006-08-08 21:30:00,72.109,72.109,72.098,72.102,12800000.0
2006-08-08 21:31:00,72.102,72.104,72.097,72.1,11200000.0
2006-08-08 21:33:00,72.095,72.107,72.095,72.101,11200000.0
2006-08-08 21:34:00,72.099,72.11,72.099,72.101,17000000.0
2006-08-08 21:36:00,72.088,72.101,72.088,72.091,9600000.0
2006-08-08 21:37:00,72.061,72.072,72.049,72.055,16000000.0
2006-08-08 21:38:00,72.047,72.057,71.964,71.964,12800000.0
2006-08-08 21:39:00,72.045,72.046,72.033,72.043,12800000.0
2006-08-08 21:40:00,72.045,72.048,72.039,72.048,11200000.0
2006-08-08 21:41:00,72.048,72.053,72.041,72.041,12800000.0
2006-08-08 21:42:00,72.058,72.061,72.04,72.058,14400000.0
2006-08-08 21:43:00,72.063,72.069,72.06,72.068,14400000.0
2006-08-08 21:44:00,72.073,72.079,72.067,72.079,12800000.0
2006-08-08 21:45:00,72.078,72.085,72.074,72.077,17600000.0
2006-08-08 21:47:00,72.074,72.079,72.069,72.079,11200000.0
2006-08-08 21:48:00,72.085,72.085,72.067,72.077,16000000.0
2006-08-08 21:49:00,72.072,72.083,72.072,72.076,11200000.0
2006-08-08 21:54:00,72.075,72.078,72.071,72.074,11200000.0
2006-08-08 21:55:00,72.075,72.08,72.07,72.07,11200000.0
2006-08-08 21:56:00,72.075,72.082,72.073,72.074,12800000.0
2006-08-08 21:57:00,72.087,72.098,72.087,72.098,17600000.0
2006-08-08 21:58:00,72.096,72.109,72.096,72.108,17600000.0
2006-08-08 21:59:00,72.1,72.1,72.087,72.087,12800000.0
2006-08-08 22:00:00,72.092,72.092,72.078,72.078,17600000.0
2006-08-08 22:01:00,72.087,72.089,72.084,72.086,11200000.0
2006-08-08 22:02:00,72.091,72.093,72.083,72.086,16000000.0
2006-08-08 22:05:00,72.087,72.096,72.084,72.084,11200000.0
2006-08-08 22:06:00,72.093,72.095,72.092,72.095,6400000.0
2006-08-08 22:07:00,72.091,72.097,72.091,72.097,16000000.0
2006-08-08 22:08:00,72.095,72.112,72.09,72.112,16000000.0
2006-08-08 22:09:00,72.102,72.111,72.099,72.108,12800000.0
2006-08-08 22:10:00,72.107,72.109,72.104,72.107,12800000.0
2006-08-08 22:11:00,72.117,72.117,72.106,72.112,8000000.0
2006-08-08 22:12:00,72.123,72.146,72.123,72.139,12200000.0
2006-08-08 22:14:00,72.131,72.133,72.123,72.127,12800000.0
2006-08-08 22:15:00,72.124,72.132,72.124,72.132,13800000.0
2006-08-08 22:16:00,72.146,72.155,72.144,72.15,12800000.0
2006-08-08 22:18:00,72.155,72.181,72.155,72.181,16000000.0
2006-08-08 22:19:00,72.176,72.176,72.164,72.164,14400000.0
2006-08-08 22:20:00,72.172,72.183,72.172,72.172,12800000.0
2006-08-08 22:21:00,72.166,72.174,72.166,72.174,17600000.0
2006-08-08 22:23:00,72.18,72.185,72.177,72.183,13200000.0
2006-08-08 22:24:00,72.172,72.176,72.169,72.172,11200000.0
2006-08-08 22:25:00,72.178,72.178,72.17,72.173,9600000.0
2006-08-08 22:28:00,72.178,72.189,72.175,72.178,12800000.0
2006-08-08 22:29:00,72.179,72.18,72.166,72.17,16000000.0
2006-08-08 22:30:00,72.165,72.165,72.157,72.159,17600000.0
2006-08-08 22:31:00,72.167,72.179,72.167,72.172,12800000.0
2006-08-08 22:32:00,72.177,72.189,72.12,72.189,11200000.0
2006-08-08 22:34:00,72.195,72.205,72.19,72.19,11200000.0
2006-08-08 22:35:00,72.204,72.209,72.198,72.203,12800000.0
2006-08-08 22:37:00,72.19,72.19,72.182,72.187,25600000.0
2006-08-08 22:39:00,72.188,72.202,72.188,72.202,12800000.0
2006-08-08 22:40:00,72.193,72.205,72.193,72.205,11200000.0
2006-08-08 22:42:00,72.2,72.2,72.189,72.191,17600000.0
2006-08-08 22:45:00,72.199,72.211,72.197,72.198,16000000.0
2006-08-08 22:46:00,72.205,72.211,72.198,72.211,11200000.0
2006-08-08 22:47:00,72.205,72.214,72.205,72.207,17600000.0
2006-08-08 22:48:00,72.224,72.231,72.224,72.224,8000000.0
2006-08-08 22:49:00,72.221,72.226,72.22,72.226,12800000.0
2006-08-08 22:50:00,72.235,72.235,72.221,72.222,11200000.0
2006-08-08 22:51:00,72.227,72.229,72.223,72.223,11200000.0
2006-08-08 22:52:00,72.216,72.227,72.216,72.227,11200000.0
2006-08-08 22:53:00,72.22,72.223,72.22,72.223,11200000.0
2006-08-08 22:57:00,72.219,72.219,72.211,72.217,17600000.0
2006-08-08 23:24:00,72.216,72.222,72.213,72.22,11200000.0
2006-08-08 23:25:00,72.193,72.193,71.988,71.988,16000000.0
2006-08-08 23:41:00,71.968,71.968,71.939,71.939,12800000.0
2006-08-08 23:42:00,71.916,71.926,71.916,71.922,12800000.0
2006-08-08 23:43:00,71.923,71.93,71.917,71.925,11200000.0
2006-08-08 23:44:00,71.931,71.951,71.931,71.941,16000000.0
2006-08-08 23:45:00,71.924,71.928,71.913,71.926,11200000.0
2006-08-08 23:47:00,71.928,71.934,71.924,71.927,12800000.0
2006-08-08 23:48:00,71.923,71.935,71.87,71.935,8000000.0
2006-08-08 23:49:00,71.927,71.927,71.896,71.897,12800000.0
2006-08-08 23:50:00,71.886,71.894,71.881,71.894,11200000.0
2006-08-08 23:51:00,71.896,71.899,71.881,71.894,12800000.0
2006-08-08 23:52:00,71.891,71.901,71.886,71.901,12800000.0
2006-08-08 23:53:00,71.895,71.904,71.894,71.904,11200000.0
2006-08-08 23:54:00,71.904,71.909,71.878,71.904,14400000.0
2006-08-08 23:55:00,71.895,71.895,71.86,71.86,14400000.0
2006-08-08 23:56:00,71.764,71.857,71.764,71.85,11200000.0
2006-08-08 23:57:00,71.887,71.891,71.859,71.859,16000000.0
2006-08-08 23:58:00,71.871,71.886,71.861,71.886,10600000.0
2006-08-08 23:59:00,71.907,71.913,71.893,71.894,14400000.0
2006-08-09 00:00:00,71.893,71.9,71.893,71.895,9600000.0
2006-08-09 00:01:00,71.896,71.902,71.894,71.897,12800000.0
2006-08-09 00:04:00,71.883,71.904,71.883,71.898,11200000.0
2006-08-09 00:05:00,71.898,71.91,71.892,71.904,11200000.0
2006-08-09 00:06:00,71.917,71.92,71.907,71.919,11200000.0
2006-08-09 00:07:00,71.923,71.925,71.918,71.918,8000000.0
2006-08-09 00:10:00,71.918,71.919,71.907,71.914,12200000.0
2006-08-09 00:11:00,71.924,71.937,71.92,71.937,12200000.0
2006-08-09 00:12:00,71.96,71.96,71.946,71.955,8000000.0
2006-08-09 00:15:00,71.952,71.952,71.92,71.929,14400000.0
2006-08-09 00:16:00,71.916,71.916,71.906,71.906,14400000.0
2006-08-09 00:17:00,71.923,71.926,71.916,71.921,16000000.0
2006-08-09 00:18:00,71.92,71.924,71.915,71.923,9600000.0
2006-08-09 00:19:00,71.92,71.93,71.92,71.928,12800000.0
2006-08-09 00:20:00,71.922,71.932,71.922,71.931,17600000.0
2006-08-09 00:21:00,71.954,71.965,71.948,71.965,12800000.0
2006-08-09 00:22:00,71.967,71.985,71.967,71.973,17600000.0
2006-08-09 00:23:00,71.986,71.986,71.977,71.977,12800000.0
2006-08-09 00:24:00,71.993,72.006,71.988,72.006,14400000.0
2006-08-09 00:25:00,72.006,72.006,71.997,71.997,11200000.0
2006-08-09 00:26:00,72.0,72.006,71.997,72.003,12800000.0
2006-08-09 00:27:00,72.002,72.01,71.999,72.008,12800000.0
2006-08-09 00:28:00,71.992,71.992,71.977,71.979,31400000.0
2006-08-09 00:29:00,71.976,72.016,71.976,72.016,8000000.0
2006-08-09 00:30:00,72.024,72.024,72.008,72.011,8000000.0
2006-08-09 00:31:00,72.0,72.0,71.984,71.994,12800000.0
2006-08-09 00:33:00,71.984,71.984,71.97,71.975,12800000.0
2006-08-09 00:34:00,71.977,71.977,71.943,71.943,19200000.0
2006-08-09 00:35:00,71.942,71.965,71.942,71.958,12800000.0
2006-08-09 00:36:00,71.964,71.976,71.962,71.976,12800000.0
2006-08-09 00:37:00,71.979,71.997,71.979,71.993,12800000.0
2006-08-09 00:38:00,71.992,71.992,71.972,71.972,12800000.0
2006-08-09 00:40:00,71.973,71.981,71.973,71.981,7400000.0
2006-08-09 00:41:00,71.984,71.995,71.982,71.995,16000000.0
2006-08-09 00:42:00,71.993,72.051,71.993,72.051,12800000.0
2006-08-09 00:43:00,72.034,72.043,72.026,72.029,15400000.0
2006-08-09 00:44:00,72.021,72.028,72.006,72.022,17600000.0
2006-08-09 00:45:00,72.018,72.028,72.018,72.021,12800000.0
2006-08-09 00:46:00,72.036,72.045,72.036,72.041,14400000.0
2006-08-09 00:47:00,72.048,72.066,72.048,72.055,12800000.0
2006-08-09 00:48:00,72.072,72.141,72.072,72.136,12800000.0
2006-08-09 00:49:00,72.123,72.136,72.113,72.113,11200000.0
2006-08-09 00:50:00,72.063,72.063,72.011,72.011,12800000.0
2006-08-09 00:51:00,71.998,71.998,71.957,71.957,11200000.0
2006-08-09 00:52:00,71.95,72.0,71.95,71.995,11200000.0
2006-08-09 00:53:00,72.019,72.034,72.014,72.015,11200000.0
2006-08-09 00:54:00,71.992,72.012,71.992,72.012,17600000.0
2006-08-09 00:55:00,72.006,72.021,72.006,72.012,12800000.0
2006-08-09 00:56:00,72.045,72.07,72.035,72.07,12800000.0
2006-08-09 00:57:00,72.051,72.051,72.029,72.039,12800000.0
2006-08-09 00:58:00,72.032,72.049,72.032,72.048,12800000.0
2006-08-09 00:59:00,72.022,72.022,72.002,72.006,10600000.0
2006-08-09 01:00:00,72.001,72.024,72.001,72.011,16000000.0
2006-08-09 01:01:00,71.985,72.007,71.974,71.974,14400000.0
2006-08-09 01:02:00,71.977,71.998,71.975,71.998,8000000.0
2006-08-09 01:03:00,72.0,72.023,72.0,72.02,11200000.0
2006-08-09 01:04:00,72.031,72.031,71.998,71.998,12800000.0
2006-08-09 01:05:00,71.996,71.996,71.973,71.989,11200000.0
2006-08-09 01:06:00,72.004,72.026,71.949,72.005,12800000.0
2006-08-09 01:07:00,71.994,71.994,71.979,71.981,12800000.0
2006-08-09 01:08:00,71.965,71.972,71.964,71.964,16000000.0
2006-08-09 01:09:00,71.985,71.998,71.983,71.986,17600000.0
2006-08-09 01:10:00,71.984,71.994,71.979,71.984,16000000.0
2006-08-09 01:11:00,71.98,71.98,71.96,71.96,11200000.0
2006-08-09 01:12:00,71.972,71.977,71.964,71.976,16000000.0
2006-08-09 01:13:00,71.979,71.979,71.962,71.963,8000000.0
2006-08-09 01:14:00,71.958,71.968,71.958,71.964,16000000.0
2006-08-09 01:15:00,71.969,71.97,71.963,71.963,13200000.0
2006-08-09 01:16:00,71.977,71.977,71.963,71.969,25000000.0
2006-08-09 01:17:00,71.975,71.994,71.974,71.983,11200000.0
2006-08-09 01:18:00,71.967,71.967,71.943,71.946,12800000.0
2006-08-09 01:19:00,71.956,71.958,71.941,71.958,16000000.0
2006-08-09 01:20:00,71.953,71.973,71.953,71.973,11200000.0
2006-08-09 01:21:00,71.97,71.976,71.964,71.964,12800000.0
2006-08-09 01:22:00,71.98,71.987,71.969,71.976,12800000.0
2006-08-09 01:24:00,71.982,71.984,71.974,71.979,12800000.0
2006-08-09 01:25:00,71.977,71.985,71.967,71.98,12800000.0
2006-08-09 01:26:00,71.971,71.971,71.957,71.971,11200000.0
2006-08-09 01:27:00,71.976,71.986,71.975,71.986,12800000.0
2006-08-09 01:28:00,71.983,71.991,71.982,71.982,17600000.0
2006-08-09 01:29:00,71.977,71.983,71.964,71.978,17600000.0
2006-08-09 01:30:00,71.989,71.998,71.989,71.992,10600000.0
2006-08-09 01:32:00,71.991,71.997,71.987,71.987,12800000.0
2006-08-09 01:33:00,71.984,71.984,71.963,71.976,11200000.0
2006-08-09 01:34:00,71.995,72.051,71.995,72.051,24000000.0
2006-08-09 01:35:00,72.054,72.054,72.034,72.034,14400000.0
2006-08-09 01:36:00,72.041,72.041,72.024,72.024,11200000.0
2006-08-09 01:37:00,72.044,72.044,72.029,72.035,14400000.0
2006-08-09 01:38:00,72.042,72.051,72.035,72.051,17600000.0
2006-08-09 01:39:00,72.044,72.062,72.044,72.057,14400000.0
2006-08-09 01:40:00,72.045,72.075,72.045,72.075,11200000.0
2006-08-09 01:41:00,72.078,72.08,72.074,72.076,12800000.0
2006-08-09 01:42:00,72.081,72.098,72.081,72.095,11200000.0
2006-08-09 01:43:00,72.119,72.132,72.119,72.132,11200000.0
2006-08-09 01:45:00,72.131,72.134,72.124,72.127,16000000.0
2006-08-09 01:46:00,72.133,72.159,72.133,72.159,16000000.0
2006-08-09 01:47:00,72.17,72.17,72.155,72.155,14400000.0
2006-08-09 01:48:00,72.159,72.174,72.156,72.168,13200000.0
2006-08-09 01:49:00,72.158,72.175,72.154,72.17,16000000.0
2006-08-09 01:50:00,72.187,72.201,72.187,72.197,14400000.0
2006-08-09 01:51:00,72.251,72.297,72.24,72.24,11200000.0
2006-08-09 01:52:00,72.231,72.254,72.231,72.254,20800000.0
2006-08-09 01:53:00,72.256,72.256,72.222,72.222,14400000.0
2006-08-09 01:54:00,72.219,72.219,72.214,72.219,8000000.0
2006-08-09 01:55:00,72.217,72.217,72.206,72.208,12800000.0
2006-08-09 01:56:00,72.211,72.211,72.205,72.205,12800000.0
2006-08-09 01:57:00,72.17,72.17,72.158,72.164,10600000.0
2006-08-09 01:58:00,72.159,72.159,72.147,72.147,11200000.0
2006-08-09 01:59:00,72.151,72.154,72.132,72.154,9600000.0
2006-08-09 02:00:00,72.163,72.163,72.156,72.156,11200000.0
2006-08-09 02:01:00,72.155,72.155,72.145,72.152,17600000.0
2006-08-09 02:02:00,72.151,72.151,72.121,72.121,12800000.0
2006-08-09 02:03:00,72.118,72.129,72.112,72.115,16000000.0
2006-08-09 02:04:00,72.118,72.129,72.117,72.117,12800000.0
2006-08-09 02:05:00,72.11,72.118,72.104,72.118,12800000.0
2006-08-09 02:06:00,72.12,72.12,72.113,72.113,12800000.0
2006-08-09 02:08:00,72.119,72.123,72.111,72.117,17000000.0
2006-08-09 02:09:00,72.118,72.124,72.113,72.124,16000000.0
2006-08-09 02:10:00,72.118,72.128,72.118,72.123,10000000.0
2006-08-09 02:11:00,72.136,72.16,72.136,72.155,12800000.0
2006-08-09 02:12:00,72.158,72.158,72.142,72.142,11200000.0
2006-08-09 02:13:00,72.16,72.168,72.157,72.161,10600000.0
2006-08-09 02:14:00,72.158,72.158,72.142,72.142,11200000.0
2006-08-09 02:15:00,72.142,72.143,72.132,72.132,11200000.0
2006-08-09 02:16:00,72.137,72.142,72.083,72.126,9600000.0
2006-08-09 02:17:00,72.118,72.122,72.113,72.122,11200000.0
2006-08-09 02:18:00,72.132,72.133,72.122,72.127,12800000.0
2006-08-09 02:19:00,72.122,72.13,72.118,72.13,12800000.0
2006-08-09 02:20:00,72.12,72.13,72.12,72.13,8000000.0
2006-08-09 02:21:00,72.122,72.145,72.122,72.145,17600000.0
2006-08-09 02:22:00,72.154,72.159,72.149,72.156,12800000.0
2006-08-09 02:23:00,72.159,72.166,72.154,72.161,12800000.0
2006-08-09 02:25:00,72.157,72.163,72.154,72.154,17600000.0
2006-08-09 02:26:00,72.16,72.165,72.148,72.161,17600000.0
2006-08-09 02:27:00,72.157,72.171,72.155,72.171,17600000.0
2006-08-09 02:28:00,72.168,72.182,72.168,72.172,13800000.0
2006-08-09 02:29:00,72.172,72.179,72.168,72.176,11200000.0
2006-08-09 02:30:00,72.2,72.207,72.178,72.178,11200000.0
2006-08-09 02:31:00,72.172,72.188,72.168,72.18,17600000.0
2006-08-09 02:32:00,72.199,72.203,72.183,72.203,11200000.0
2006-08-09 02:33:00,72.207,72.216,72.205,72.214,11200000.0
2006-08-09 02:34:00,72.221,72.234,72.22,72.234,14400000.0
2006-08-09 02:35:00,72.25,72.257,72.239,72.257,12800000.0
2006-08-09 02:36:00,72.258,72.258,72.22,72.22,12800000.0
2006-08-09 02:37:00,72.224,72.232,72.22,72.221,12800000.0
2006-08-09 02:38:00,72.227,72.227,72.21,72.216,12800000.0
2006-08-09 02:39:00,72.215,72.222,72.212,72.216,16000000.0
2006-08-09 02:42:00,72.219,72.219,72.213,72.213,12800000.0
2006-08-09 02:44:00,72.217,72.219,72.211,72.217,12800000.0
2006-08-09 02:45:00,72.219,72.219,72.213,72.213,11200000.0
2006-08-09 02:47:00,72.21,72.244,72.21,72.244,12800000.0
2006-08-09 02:48:00,72.244,72.245,72.238,72.24,14400000.0
2006-08-09 02:49:00,72.231,72.231,72.183,72.195,17600000.0
2006-08-09 02:50:00,72.191,72.195,72.19,72.195,11200000.0
2006-08-09 02:51:00,72.194,72.203,72.184,72.203,11200000.0
2006-08-09 02:52:00,72.193,72.193,72.133,72.191,11200000.0
2006-08-09 02:53:00,72.181,72.183,72.172,72.172,11200000.0
2006-08-09 02:55:00,72.175,72.18,72.171,72.18,11200000.0
2006-08-09 02:56:00,72.182,72.184,72.176,72.184,11200000.0
2006-08-09 02:57:00,72.185,72.185,72.175,72.184,11200000.0
2006-08-09 02:58:00,72.179,72.192,72.167,72.192,8000000.0
2006-08-09 02:59:00,72.209,72.211,72.202,72.207,11200000.0
2006-08-09 03:00:00,72.203,72.203,72.096,72.096,11200000.0
2006-08-09 03:01:00,72.186,72.193,72.178,72.189,11200000.0
2006-08-09 03:02:00,72.193,72.193,72.185,72.185,11200000.0
2006-08-09 03:03:00,72.181,72.185,72.174,72.178,14400000.0
2006-08-09 03:04:00,72.17,72.19,72.17,72.19,11200000.0
2006-08-09 03:05:00,72.184,72.184,72.174,72.177,16000000.0
2006-08-09 03:06:00,72.182,72.202,72.182,72.202,16000000.0
2006-08-09 03:07:00,72.196,72.199,72.189,72.189,14400000.0
2006-08-09 03:08:00,72.186,72.186,72.168,72.174,11200000.0
2006-08-09 03:09:00,72.176,72.18,72.173,72.179,11200000.0
2006-08-09 03:10:00,72.185,72.201,72.185,72.198,16000000.0
2006-08-09 03:11:00,72.197,72.21,72.195,72.195,11600000.0
2006-08-09 03:13:00,72.21,72.21,72.204,72.206,16000000.0
2006-08-09 03:14:00,72.207,72.221,72.207,72.221,11200000.0
2006-08-09 03:16:00,72.219,72.224,72.209,72.209,14400000.0
2006-08-09 03:17:00,72.221,72.236,72.214,72.228,11200000.0
2006-08-09 03:19:00,72.235,72.243,72.23,72.242,12800000.0
2006-08-09 03:20:00,72.244,72.244,72.233,72.244,12800000.0
2006-08-09 03:21:00,72.255,72.255,72.238,72.238,13800000.0
2006-08-09 03:22:00,72.24,72.252,72.24,72.252,11200000.0
2006-08-09 03:23:00,72.262,72.262,72.245,72.252,9600000.0
2006-08-09 03:24:00,72.247,72.249,72.242,72.244,9600000.0
2006-08-09 03:25:00,72.216,72.233,72.216,72.23,17600000.0
2006-08-09 03:26:00,72.226,72.226,72.203,72.203,12800000.0
2006-08-09 03:27:00,72.211,72.22,72.211,72.215,14400000.0
2006-08-09 03:28:00,72.222,72.231,72.222,72.231,11200000.0
2006-08-09 03:29:00,72.228,72.238,72.228,72.237,12800000.0
2006-08-09 03:30:00,72.236,72.241,72.175,72.238,17000000.0
2006-08-09 03:31:00,72.242,72.249,72.235,72.24,12800000.0
2006-08-09 03:34:00,72.234,72.243,72.234,72.243,11200000.0
2006-08-09 03:35:00,72.243,72.243,72.23,72.234,17000000.0
2006-08-09 03:39:00,72.228,72.25,72.177,72.25,14400000.0
2006-08-09 03:40:00,72.248,72.252,72.239,72.252,12800000.0
2006-08-09 03:42:00,72.239,72.257,72.239,72.254,12800000.0
2006-08-09 03:44:00,72.254,72.257,72.241,72.252,12800000.0
2006-08-09 03:47:00,72.254,72.259,72.25,72.258,11200000.0
2006-08-09 03:48:00,72.263,72.278,72.263,72.278,11200000.0
2006-08-09 03:49:00,72.277,72.283,72.277,72.281,16000000.0
2006-08-09 03:50:00,72.274,72.285,72.268,72.27,11200000.0
2006-08-09 03:51:00,72.284,72.297,72.283,72.297,8000000.0
2006-08-09 03:52:00,72.3,72.3,72.279,72.295,14400000.0
2006-08-09 03:53:00,72.297,72.297,72.288,72.288,9600000.0
2006-08-09 03:54:00,72.292,72.309,72.292,72.309,14400000.0
2006-08-09 03:55:00,72.328,72.332,72.311,72.323,14400000.0
2006-08-09 03:56:00,72.319,72.322,72.313,72.318,12800000.0
2006-08-09 03:57:00,72.32,72.32,72.307,72.314,12800000.0
2006-08-09 03:58:00,72.309,72.309,72.301,72.303,16000000.0
2006-08-09 03:59:00,72.308,72.315,72.307,72.313,12800000.0
2006-08-09 04:00:00,72.327,72.332,72.309,72.32,13800000.0
2006-08-09 04:01:00,72.325,72.325,72.314,72.323,11200000.0
2006-08-09 04:02:00,72.319,72.319,72.311,72.313,8000000.0
2006-08-09 04:03:00,72.313,72.313,72.301,72.301,12800000.0
2006-08-09 04:04:00,72.298,72.306,72.297,72.306,12800000.0
2006-08-09 04:05:00,72.308,72.309,72.303,72.309,11200000.0
2006-08-09 04:06:00,72.31,72.317,72.308,72.313,14400000.0
2006-08-09 04:07:00,72.31,72.316,72.295,72.295,14400000.0
2006-08-09 04:12:00,72.31,72.314,72.31,72.313,8000000.0
2006-08-09 04:13:00,72.317,72.317,72.305,72.305,11200000.0
2006-08-09 04:15:00,72.304,72.306,72.302,72.302,12800000.0
2006-08-09 04:16:00,72.302,72.302,72.291,72.291,11200000.0
2006-08-09 04:20:00,72.286,72.293,72.2,72.291,11200000.0
2006-08-09 04:21:00,72.3,72.306,72.3,72.304,11200000.0
2006-08-09 04:22:00,72.292,72.308,72.286,72.307,16000000.0
2006-08-09 04:24:00,72.302,72.302,72.289,72.294,12800000.0
2006-08-09 04:28:00,72.29,72.302,72.288,72.302,11200000.0
2006-08-09 04:30:00,72.305,72.315,72.3,72.3,12800000.0
2006-08-09 04:31:00,72.31,72.31,72.295,72.303,12800000.0
2006-08-09 04:32:00,72.296,72.307,72.292,72.307,12800000.0
2006-08-09 04:33:00,72.315,72.315,72.302,72.312,16000000.0
2006-08-09 04:34:00,72.316,72.32,72.306,72.32,12800000.0
2006-08-09 04:35:00,72.319,72.319,72.31,72.314,12800000.0
2006-08-09 04:36:00,72.326,72.328,72.323,72.323,6400000.0
2006-08-09 04:38:00,72.328,72.328,72.315,72.318,9600000.0
2006-08-09 04:40:00,72.327,72.331,72.327,72.331,11200000.0
2006-08-09 04:41:00,72.323,72.325,72.31,72.324,11200000.0
2006-08-09 04:42:00,72.33,72.337,72.315,72.337,12800000.0
2006-08-09 04:43:00,72.335,72.335,72.308,72.308,12800000.0
2006-08-09 04:44:00,72.311,72.329,72.311,72.327,9600000.0
2006-08-09 04:45:00,72.338,72.342,72.335,72.335,12800000.0
2006-08-09 04:46:00,72.34,72.35,72.338,72.35,14400000.0
2006-08-09 04:47:00,72.341,72.341,72.319,72.319,6400000.0
2006-08-09 04:48:00,72.33,72.339,72.329,72.329,12800000.0
2006-08-09 04:49:00,72.327,72.338,72.327,72.329,11200000.0
2006-08-09 04:50:00,72.321,72.321,72.316,72.316,11200000.0
2006-08-09 04:52:00,72.316,72.316,72.305,72.313,11200000.0
2006-08-09 04:53:00,72.315,72.332,72.314,72.332,9600000.0
2006-08-09 04:54:00,72.341,72.347,72.339,72.341,12800000.0
2006-08-09 04:55:00,72.333,72.333,72.32,72.326,11200000.0
2006-08-09 04:56:00,72.33,72.345,72.33,72.345,17600000.0
2006-08-09 04:58:00,72.354,72.357,72.347,72.347,8000000.0
2006-08-09 04:59:00,72.361,72.366,72.358,72.365,12800000.0
2006-08-09 05:00:00,72.345,72.36,72.345,72.353,10600000.0
2006-08-09 05:02:00,72.358,72.358,72.345,72.346,14400000.0
2006-08-09 05:04:00,72.35,72.354,72.345,72.353,8000000.0
2006-08-09 05:05:00,72.343,72.354,72.343,72.354,11200000.0
2006-08-09 05:06:00,72.356,72.356,72.348,72.348,11200000.0
2006-08-09 05:07:00,72.332,72.353,72.332,72.35,14400000.0
2006-08-09 05:09:00,72.348,72.357,72.348,72.35,17600000.0
2006-08-09 05:10:00,72.356,72.356,72.334,72.354,12800000.0
2006-08-09 05:11:00,72.354,72.362,72.343,72.343,12800000.0
2006-08-09 05:13:00,72.353,72.358,72.346,72.358,12800000.0
2006-08-09 05:16:00,72.361,72.361,72.297,72.355,16000000.0
2006-08-09 05:17:00,72.351,72.372,72.351,72.372,11200000.0
2006-08-09 05:18:00,72.373,72.373,72.347,72.362,8000000.0
2006-08-09 05:22:00,72.354,72.368,72.354,72.368,11200000.0
2006-08-09 05:23:00,72.357,72.364,72.356,72.356,12800000.0
2006-08-09 05:24:00,72.36,72.365,72.358,72.358,11200000.0
2006-08-09 05:26:00,72.363,72.373,72.36,72.373,12800000.0
2006-08-09 05:28:00,72.371,72.385,72.37,72.385,11200000.0
2006-08-09 05:29:00,72.374,72.389,72.373,72.388,11200000.0
2006-08-09 05:30:00,72.395,72.395,72.373,72.376,15400000.0
2006-08-09 05:31:00,72.376,72.401,72.376,72.401,17600000.0
2006-08-09 05:32:00,72.39,72.399,72.38,72.392,11600000.0
2006-08-09 05:33:00,72.403,72.403,72.386,72.386,9600000.0
2006-08-09 05:34:00,72.383,72.394,72.376,72.376,16000000.0
2006-08-09 05:35:00,72.379,72.381,72.373,72.381,11200000.0
2006-08-09 05:38:00,72.387,72.387,72.368,72.382,16000000.0
2006-08-09 05:39:00,72.378,72.384,72.375,72.384,11200000.0
2006-08-09 05:40:00,72.387,72.396,72.387,72.396,9600000.0
2006-08-09 05:41:00,72.4,72.4,72.376,72.376,12800000.0
2006-08-09 05:42:00,72.375,72.379,72.368,72.369,11200000.0
2006-08-09 05:43:00,72.367,72.367,72.358,72.358,11200000.0
2006-08-09 05:45:00,72.356,72.356,72.343,72.346,16000000.0
2006-08-09 05:46:00,72.341,72.345,72.331,72.341,17600000.0
2006-08-09 05:47:00,72.339,72.35,72.339,72.35,14400000.0
2006-08-09 05:48:00,72.36,72.36,72.346,72.358,9600000.0
2006-08-09 05:49:00,72.354,72.356,72.346,72.346,17600000.0
2006-08-09 05:50:00,72.348,72.357,72.348,72.348,11200000.0
2006-08-09 05:51:00,72.36,72.36,72.349,72.35,11200000.0
2006-08-09 05:52:00,72.348,72.353,72.338,72.353,12200000.0
2006-08-09 05:53:00,72.342,72.361,72.342,72.361,17600000.0
2006-08-09 05:54:00,72.348,72.355,72.348,72.355,10000000.0
2006-08-09 05:56:00,72.355,72.383,72.355,72.383,12800000.0
2006-08-09 05:57:00,72.393,72.41,72.393,72.404,12800000.0
2006-08-09 05:58:00,72.391,72.399,72.308,72.391,12800000.0
2006-08-09 05:59:00,72.397,72.397,72.377,72.377,12800000.0
2006-08-09 06:00:00,72.386,72.397,72.385,72.397,8000000.0
2006-08-09 06:01:00,72.43,72.44,72.416,72.432,11200000.0
2006-08-09 06:02:00,72.41,72.41,72.36,72.36,12800000.0
2006-08-09 06:03:00,72.371,72.378,72.358,72.377,11200000.0
2006-08-09 06:04:00,72.369,72.396,72.369,72.396,16000000.0
2006-08-09 06:05:00,72.408,72.412,72.382,72.383,14400000.0
2006-08-09 06:06:00,72.407,72.417,72.401,72.401,12800000.0
2006-08-09 06:08:00,72.405,72.409,72.401,72.409,11200000.0
2006-08-09 06:09:00,72.41,72.417,72.41,72.414,11200000.0
2006-08-09 06:10:00,72.411,72.415,72.327,72.394,11200000.0
2006-08-09 06:11:00,72.399,72.407,72.396,72.406,17600000.0
2006-08-09 06:14:00,72.408,72.416,72.397,72.4,12800000.0
2006-08-09 06:15:00,72.394,72.399,72.394,72.394,8000000.0
2006-08-09 06:16:00,72.388,72.397,72.388,72.397,8000000.0
2006-08-09 06:17:00,72.389,72.389,72.368,72.368,12800000.0
2006-08-09 06:18:00,72.375,72.375,72.366,72.37,12800000.0
2006-08-09 06:19:00,72.365,72.374,72.365,72.374,12200000.0
2006-08-09 06:20:00,72.365,72.371,72.355,72.355,16400000.0
2006-08-09 06:21:00,72.357,72.357,72.343,72.343,12800000.0
2006-08-09 06:22:00,72.338,72.354,72.338,72.354,13200000.0
2006-08-09 06:24:00,72.354,72.354,72.342,72.342,8000000.0
2006-08-09 06:25:00,72.336,72.34,72.321,72.335,12800000.0
2006-08-09 06:27:00,72.336,72.345,72.324,72.345,14400000.0
2006-08-09 06:29:00,72.338,72.343,72.338,72.34,10600000.0
2006-08-09 06:30:00,72.332,72.338,72.33,72.33,14400000.0
2006-08-09 06:32:00,72.319,72.323,72.308,72.318,12800000.0
2006-08-09 06:33:00,72.324,72.329,72.312,72.324,17600000.0
2006-08-09 06:35:00,72.322,72.323,72.311,72.322,12800000.0
2006-08-09 06:36:00,72.319,72.324,72.312,72.317,14400000.0
2006-08-09 06:37:00,72.324,72.324,72.315,72.315,12800000.0
2006-08-09 06:38:00,72.311,72.32,72.309,72.32,16000000.0
2006-08-09 06:39:00,72.314,72.314,72.293,72.302,11200000.0
2006-08-09 06:40:00,72.302,72.313,72.296,72.313,9600000.0
2006-08-09 06:41:00,72.312,72.313,72.302,72.303,12800000.0
2006-08-09 06:42:00,72.299,72.308,72.292,72.308,9600000.0
2006-08-09 06:43:00,72.24,72.316,72.24,72.316,16000000.0
2006-08-09 06:44:00,72.31,72.313,72.299,72.313,17000000.0
2006-08-09 06:45:00,72.301,72.301,72.286,72.287,17000000.0
2006-08-09 06:46:00,72.287,72.295,72.286,72.286,12800000.0
2006-08-09 06:47:00,72.283,72.29,72.279,72.286,12200000.0
2006-08-09 06:49:00,72.277,72.287,72.277,72.284,17600000.0
2006-08-09 06:50:00,72.26,72.275,72.26,72.26,14400000.0
2006-08-09 06:51:00,72.257,72.263,72.257,72.262,12800000.0
2006-08-09 06:53:00,72.253,72.258,72.245,72.258,17600000.0
2006-08-09 06:54:00,72.256,72.26,72.253,72.257,13800000.0
2006-08-09 06:55:00,72.245,72.259,72.245,72.259,10000000.0
2006-08-09 06:58:00,72.281,72.293,72.28,72.28,12800000.0
2006-08-09 07:00:00,72.261,72.261,72.238,72.249,16000000.0
2006-08-09 07:01:00,72.262,72.264,72.255,72.264,17600000.0
2006-08-09 07:02:00,72.241,72.258,72.241,72.258,12200000.0
2006-08-09 07:03:00,72.255,72.273,72.255,72.273,12800000.0
2006-08-09 07:04:00,72.26,72.26,72.238,72.238,12800000.0
2006-08-09 07:05:00,72.229,72.232,72.215,72.225,11200000.0
2006-08-09 07:06:00,72.227,72.236,72.226,72.228,12800000.0
2006-08-09 07:07:00,72.213,72.215,72.203,72.203,11200000.0
2006-08-09 07:08:00,72.194,72.201,72.191,72.194,16000000.0
2006-08-09 07:09:00,72.2,72.204,72.197,72.204,12800000.0
2006-08-09 07:10:00,72.231,72.275,72.231,72.275,4800000.0
2006-08-09 07:12:00,72.271,72.275,72.263,72.263,6400000.0
2006-08-09 07:13:00,72.249,72.249,72.243,72.243,12800000.0
2006-08-09 07:14:00,72.241,72.26,72.241,72.25,11200000.0
2006-08-09 07:15:00,72.249,72.262,72.249,72.258,11200000.0
2006-08-09 07:16:00,72.264,72.277,72.264,72.277,11200000.0
2006-08-09 07:17:00,72.288,72.291,72.279,72.279,12800000.0
2006-08-09 07:19:00,72.292,72.293,72.287,72.293,12800000.0
2006-08-09 07:20:00,72.296,72.303,72.293,72.298,12800000.0
2006-08-09 07:21:00,72.302,72.309,72.301,72.304,12800000.0
2006-08-09 07:22:00,72.31,72.34,72.31,72.34,17600000.0
2006-08-09 07:23:00,72.342,72.342,72.329,72.329,11200000.0
2006-08-09 07:24:00,72.318,72.322,72.307,72.307,14400000.0
2006-08-09 07:25:00,72.305,72.305,72.286,72.299,16000000.0
2006-08-09 07:26:00,72.295,72.309,72.295,72.308,8000000.0
2006-08-09 07:27:00,72.301,72.31,72.301,72.31,16000000.0
2006-08-09 07:28:00,72.308,72.316,72.308,72.316,14400000.0
2006-08-09 07:29:00,72.323,72.33,72.32,72.328,11200000.0
2006-08-09 07:30:00,72.333,72.333,72.323,72.325,11200000.0
2006-08-09 07:31:00,72.314,72.314,72.295,72.295,17600000.0
2006-08-09 07:32:00,72.297,72.301,72.295,72.3,17600000.0
2006-08-09 07:33:00,72.29,72.301,72.29,72.301,8000000.0
2006-08-09 07:34:00,72.303,72.305,72.298,72.302,12800000.0
2006-08-09 07:35:00,72.307,72.314,72.303,72.314,16000000.0
2006-08-09 07:36:00,72.287,72.312,72.287,72.302,11200000.0
2006-08-09 07:37:00,72.301,72.306,72.295,72.303,11200000.0
2006-08-09 07:40:00,72.287,72.288,72.281,72.284,11200000.0
2006-08-09 07:41:00,72.276,72.281,72.271,72.274,12800000.0
2006-08-09 07:42:00,72.271,72.271,72.265,72.266,12800000.0
2006-08-09 07:43:00,72.27,72.277,72.266,72.266,12800000.0
2006-08-09 07:44:00,72.275,72.279,72.269,72.271,11200000.0
2006-08-09 07:45:00,72.269,72.269,72.261,72.261,11200000.0
2006-08-09 07:46:00,72.252,72.256,72.248,72.255,11200000.0
2006-08-09 07:47:00,72.244,72.244,72.204,72.204,14400000.0
2006-08-09 07:48:00,72.21,72.213,72.206,72.206,14400000.0
2006-08-09 07:49:00,72.215,72.227,72.214,72.227,17600000.0
2006-08-09 07:50:00,72.221,72.232,72.221,72.229,8000000.0
2006-08-09 07:51:00,72.226,72.226,72.214,72.22,12800000.0
2006-08-09 07:52:00,72.222,72.222,72.196,72.196,17600000.0
2006-08-09 07:53:00,72.193,72.208,72.193,72.205,12800000.0
2006-08-09 07:54:00,72.202,72.202,72.191,72.191,11200000.0
2006-08-09 07:55:00,72.189,72.197,72.177,72.193,12800000.0
2006-08-09 07:56:00,72.191,72.198,72.187,72.198,16000000.0
2006-08-09 07:57:00,72.181,72.194,72.181,72.184,11200000.0
2006-08-09 07:58:00,72.178,72.181,72.174,72.174,11200000.0
2006-08-09 07:59:00,72.166,72.181,72.166,72.172,12800000.0
2006-08-09 08:00:00,72.177,72.182,72.174,72.18,8000000.0
2006-08-09 08:01:00,72.178,72.178,72.171,72.177,8000000.0
2006-08-09 08:02:00,72.2,72.212,72.2,72.211,11200000.0
2006-08-09 08:03:00,72.207,72.209,72.195,72.205,11200000.0
2006-08-09 08:04:00,72.209,72.22,72.208,72.213,17600000.0
2006-08-09 08:05:00,72.225,72.225,72.213,72.217,14400000.0
2006-08-09 08:06:00,72.214,72.214,72.164,72.164,12800000.0
2006-08-09 08:07:00,72.171,72.184,72.171,72.184,10600000.0
2006-08-09 08:08:00,72.176,72.179,72.164,72.164,17600000.0
2006-08-09 08:09:00,72.168,72.18,72.161,72.161,12800000.0
2006-08-09 08:10:00,72.148,72.164,72.148,72.164,12800000.0
2006-08-09 08:11:00,72.185,72.185,72.164,72.171,11200000.0
2006-08-09 08:12:00,72.165,72.181,72.165,72.173,16000000.0
2006-08-09 08:13:00,72.173,72.173,72.158,72.158,11200000.0
2006-08-09 08:14:00,72.135,72.135,72.121,72.121,12800000.0
2006-08-09 08:15:00,72.141,72.154,72.138,72.147,16000000.0
2006-08-09 08:16:00,72.169,72.17,72.154,72.17,11200000.0
2006-08-09 08:17:00,72.176,72.202,72.174,72.202,12800000.0
2006-08-09 08:18:00,72.2,72.211,72.2,72.201,12800000.0
2006-08-09 08:19:00,72.219,72.236,72.219,72.228,14400000.0
2006-08-09 08:20:00,72.235,72.239,72.222,72.222,16000000.0
2006-08-09 08:21:00,72.221,72.234,72.22,72.22,17600000.0
2006-08-09 08:22:00,72.241,72.264,72.241,72.257,11200000.0
2006-08-09 08:23:00,72.256,72.256,72.225,72.225,11200000.0
2006-08-09 08:24:00,72.239,72.268,72.239,72.257,9600000.0
2006-08-09 08:25:00,72.273,72.299,72.273,72.299,12800000.0
2006-08-09 08:26:00,72.306,72.306,72.198,72.286,7400000.0
2006-08-09 08:27:00,72.264,72.282,72.264,72.273,12800000.0
2006-08-09 08:28:00,72.29,72.292,72.272,72.292,11200000.0
2006-08-09 08:29:00,72.293,72.295,72.284,72.295,14400000.0
2006-08-09 08:30:00,72.313,72.329,72.313,72.314,11200000.0
2006-08-09 08:31:00,72.309,72.352,72.309,72.344,12800000.0
2006-08-09 08:32:00,72.35,72.367,72.34,72.367,11200000.0
2006-08-09 08:33:00,72.382,72.382,72.366,72.366,11200000.0
2006-08-09 08:34:00,72.367,72.367,72.358,72.359,9600000.0
2006-08-09 08:35:00,72.369,72.369,72.354,72.359,17600000.0
2006-08-09 08:36:00,72.361,72.368,72.353,72.359,17600000.0
2006-08-09 08:37:00,72.36,72.368,72.356,72.361,11200000.0
2006-08-09 08:38:00,72.361,72.371,72.361,72.369,11200000.0
2006-08-09 08:39:00,72.357,72.374,72.357,72.367,16000000.0
2006-08-09 08:40:00,72.373,72.417,72.373,72.417,16000000.0
2006-08-09 08:41:00,72.387,72.42,72.387,72.42,17600000.0
2006-08-09 08:42:00,72.42,72.42,72.404,72.413,12800000.0
2006-08-09 08:43:00,72.416,72.417,72.396,72.402,12800000.0
2006-08-09 08:44:00,72.376,72.376,72.367,72.367,12800000.0
2006-08-09 08:45:00,72.367,72.393,72.367,72.389,16000000.0
2006-08-09 08:46:00,72.391,72.4,72.391,72.399,11200000.0
2006-08-09 08:47:00,72.395,72.395,72.371,72.371,11200000.0
2006-08-09 08:48:00,72.369,72.369,72.358,72.364,12800000.0
2006-08-09 08:49:00,72.376,72.376,72.349,72.356,17600000.0
2006-08-09 08:50:00,72.358,72.361,72.348,72.352,12800000.0
2006-08-09 08:51:00,72.354,72.359,72.342,72.343,17600000.0
2006-08-09 08:52:00,72.33,72.33,72.297,72.3,11200000.0
2006-08-09 08:53:00,72.287,72.297,72.284,72.284,16000000.0
2006-08-09 08:54:00,72.268,72.27,72.256,72.263,11200000.0
2006-08-09 08:55:00,72.26,72.269,72.244,72.244,16000000.0
2006-08-09 08:56:00,72.267,72.267,72.264,72.265,11200000.0
2006-08-09 08:57:00,72.259,72.274,72.259,72.274,11200000.0
2006-08-09 08:58:00,72.275,72.277,72.269,72.277,9600000.0
2006-08-09 08:59:00,72.279,72.279,72.271,72.271,12800000.0
2006-08-09 09:00:00,72.253,72.253,72.235,72.243,17600000.0
2006-08-09 09:01:00,72.24,72.243,72.231,72.231,11200000.0
2006-08-09 09:02:00,72.231,72.244,72.229,72.241,11200000.0
2006-08-09 09:03:00,72.249,72.249,72.23,72.24,16000000.0
2006-08-09 09:04:00,72.249,72.261,72.249,72.258,11200000.0
2006-08-09 09:05:00,72.252,72.256,72.244,72.244,11200000.0
2006-08-09 09:06:00,72.227,72.229,72.211,72.222,12800000.0
2006-08-09 09:07:00,72.189,72.197,72.172,72.185,12800000.0
2006-08-09 09:08:00,72.177,72.184,72.175,72.18,12800000.0
2006-08-09 09:09:00,72.18,72.186,72.168,72.186,17600000.0
2006-08-09 09:10:00,72.188,72.196,72.188,72.195,12800000.0
2006-08-09 09:11:00,72.197,72.21,72.196,72.196,12800000.0
2006-08-09 09:12:00,72.188,72.201,72.188,72.199,13200000.0
2006-08-09 09:13:00,72.201,72.211,72.201,72.208,11200000.0
2006-08-09 09:14:00,72.213,72.218,72.203,72.218,11200000.0
2006-08-09 09:15:00,72.229,72.246,72.229,72.246,11200000.0
2006-08-09 09:16:00,72.246,72.257,72.241,72.253,12800000.0
2006-08-09 09:17:00,72.254,72.254,72.227,72.227,11200000.0
2006-08-09 09:18:00,72.214,72.236,72.214,72.236,14400000.0
2006-08-09 09:19:00,72.207,72.236,72.205,72.236,12800000.0
2006-08-09 09:20:00,72.238,72.238,72.228,72.231,16000000.0
2006-08-09 09:21:00,72.231,72.237,72.227,72.237,11200000.0
2006-08-09 09:22:00,72.243,72.25,72.24,72.25,17600000.0
2006-08-09 09:23:00,72.242,72.255,72.237,72.255,12800000.0
2006-08-09 09:24:00,72.158,72.26,72.158,72.242,11200000.0
2006-08-09 09:25:00,72.231,72.24,72.23,72.231,12800000.0
2006-08-09 09:26:00,72.229,72.232,72.214,72.229,11200000.0
2006-08-09 09:27:00,72.221,72.226,72.219,72.219,11200000.0
2006-08-09 09:28:00,72.205,72.221,72.202,72.221,12800000.0
2006-08-09 09:29:00,72.237,72.248,72.228,72.228,11200000.0
2006-08-09 09:30:00,72.219,72.229,72.219,72.224,12800000.0
2006-08-09 09:31:00,72.216,72.216,72.193,72.198,12800000.0
2006-08-09 09:32:00,72.196,72.209,72.191,72.193,14400000.0
2006-08-09 09:33:00,72.207,72.216,72.205,72.216,12800000.0
2006-08-09 09:34:00,72.222,72.228,72.221,72.228,11200000.0
2006-08-09 09:36:00,72.232,72.247,72.232,72.247,9600000.0
2006-08-09 09:37:00,72.279,72.302,72.227,72.288,16000000.0
2006-08-09 09:38:00,72.284,72.285,72.271,72.279,11200000.0
2006-08-09 09:39:00,72.283,72.288,72.278,72.278,13200000.0
2006-08-09 09:40:00,72.29,72.304,72.288,72.304,14400000.0
2006-08-09 09:41:00,72.314,72.314,72.302,72.302,11200000.0
2006-08-09 09:42:00,72.306,72.33,72.306,72.325,16000000.0
2006-08-09 09:43:00,72.338,72.349,72.333,72.333,12800000.0
2006-08-09 09:44:00,72.336,72.345,72.336,72.337,12800000.0
2006-08-09 09:45:00,72.361,72.366,72.357,72.366,12800000.0
2006-08-09 09:46:00,72.381,72.387,72.376,72.386,11200000.0
2006-08-09 09:47:00,72.382,72.39,72.379,72.39,12800000.0
2006-08-09 09:48:00,72.387,72.394,72.377,72.391,11200000.0
2006-08-09 09:49:00,72.391,72.398,72.387,72.397,12800000.0
2006-08-09 09:50:00,72.392,72.392,72.383,72.389,16000000.0
2006-08-09 09:51:00,72.381,72.398,72.381,72.398,16000000.0
2006-08-09 09:52:00,72.393,72.393,72.38,72.385,14400000.0
2006-08-09 09:53:00,72.365,72.378,72.365,72.368,12800000.0
2006-08-09 09:54:00,72.368,72.37,72.363,72.364,17000000.0
2006-08-09 09:55:00,72.356,72.362,72.355,72.36,11200000.0
2006-08-09 09:56:00,72.371,72.374,72.364,72.373,14400000.0
2006-08-09 09:57:00,72.378,72.386,72.377,72.381,17600000.0
2006-08-09 09:58:00,72.385,72.393,72.292,72.393,17600000.0
2006-08-09 09:59:00,72.381,72.398,72.381,72.393,17600000.0
2006-08-09 10:00:00,72.411,72.418,72.406,72.411,11200000.0
2006-08-09 10:01:00,72.4,72.411,72.4,72.406,12800000.0
2006-08-09 10:02:00,72.41,72.413,72.402,72.413,16000000.0
2006-08-09 10:03:00,72.406,72.407,72.395,72.407,11200000.0
2006-08-09 10:04:00,72.408,72.417,72.408,72.415,8000000.0
2006-08-09 10:05:00,72.411,72.416,72.393,72.393,14400000.0
2006-08-09 10:06:00,72.4,72.403,72.387,72.387,16000000.0
2006-08-09 10:07:00,72.363,72.369,72.356,72.369,12800000.0
2006-08-09 10:08:00,72.369,72.375,72.365,72.37,11200000.0
2006-08-09 10:09:00,72.375,72.378,72.361,72.365,12800000.0
2006-08-09 10:10:00,72.356,72.378,72.354,72.378,17600000.0
2006-08-09 10:11:00,72.384,72.387,72.376,72.383,11200000.0
2006-08-09 10:12:00,72.384,72.388,72.376,72.385,12800000.0
2006-08-09 10:13:00,72.376,72.379,72.37,72.379,12800000.0
2006-08-09 10:14:00,72.378,72.384,72.377,72.383,11200000.0
2006-08-09 10:15:00,72.375,72.384,72.375,72.384,12800000.0
2006-08-09 10:17:00,72.376,72.377,72.364,72.364,11200000.0
2006-08-09 10:18:00,72.327,72.333,72.312,72.318,11200000.0
2006-08-09 10:19:00,72.302,72.304,72.297,72.297,11200000.0
2006-08-09 10:20:00,72.287,72.287,72.27,72.272,17600000.0
2006-08-09 10:21:00,72.266,72.296,72.266,72.296,16000000.0
2006-08-09 10:22:00,72.308,72.314,72.301,72.309,11200000.0
2006-08-09 10:23:00,72.321,72.324,72.313,72.318,11200000.0
2006-08-09 10:24:00,72.312,72.318,72.31,72.31,12800000.0
2006-08-09 10:25:00,72.314,72.314,72.302,72.307,11200000.0
2006-08-09 10:26:00,72.314,72.316,72.309,72.313,9600000.0
2006-08-09 10:27:00,72.321,72.327,72.313,72.317,11200000.0
2006-08-09 10:28:00,72.322,72.343,72.32,72.343,12800000.0
2006-08-09 10:29:00,72.341,72.345,72.33,72.33,11200000.0
2006-08-09 10:30:00,72.339,72.353,72.339,72.353,8000000.0
2006-08-09 10:31:00,72.345,72.346,72.333,72.346,12800000.0
2006-08-09 10:32:00,72.35,72.361,72.348,72.354,17600000.0
2006-08-09 10:33:00,72.346,72.356,72.346,72.356,11600000.0
2006-08-09 10:34:00,72.367,72.369,72.359,72.359,11200000.0
2006-08-09 10:35:00,72.353,72.399,72.353,72.399,11200000.0
2006-08-09 10:36:00,72.402,72.406,72.402,72.405,11600000.0
2006-08-09 10:37:00,72.405,72.415,72.315,72.403,11200000.0
2006-08-09 10:38:00,72.405,72.412,72.398,72.411,12800000.0
2006-08-09 10:39:00,72.408,72.42,72.408,72.411,11200000.0
2006-08-09 10:40:00,72.416,72.422,72.411,72.411,16000000.0
2006-08-09 10:41:00,72.414,72.421,72.414,72.415,12800000.0
2006-08-09 10:42:00,72.408,72.411,72.4,72.411,11200000.0
2006-08-09 10:43:00,72.39,72.402,72.389,72.402,11200000.0
2006-08-09 10:44:00,72.394,72.405,72.394,72.401,12800000.0
2006-08-09 10:45:00,72.403,72.417,72.403,72.416,12800000.0
2006-08-09 10:46:00,72.403,72.406,72.4,72.401,12800000.0
2006-08-09 10:47:00,72.403,72.423,72.397,72.423,12800000.0
2006-08-09 10:48:00,72.425,72.425,72.414,72.425,12800000.0
2006-08-09 10:49:00,72.417,72.427,72.417,72.424,11200000.0
2006-08-09 10:50:00,72.417,72.427,72.412,72.412,16000000.0
2006-08-09 10:51:00,72.414,72.422,72.414,72.418,17000000.0
2006-08-09 10:53:00,72.406,72.406,72.378,72.381,11200000.0
2006-08-09 10:54:00,72.4,72.412,72.394,72.412,17600000.0
2006-08-09 10:55:00,72.421,72.425,72.414,72.419,11200000.0
2006-08-09 10:56:00,72.42,72.42,72.392,72.392,17600000.0
2006-08-09 10:57:00,72.383,72.39,72.382,72.382,16000000.0
2006-08-09 10:58:00,72.371,72.386,72.289,72.386,12800000.0
2006-08-09 10:59:00,72.387,72.387,72.356,72.356,11200000.0
2006-08-09 11:00:00,72.371,72.385,72.371,72.378,12800000.0
2006-08-09 11:01:00,72.374,72.374,72.34,72.34,12800000.0
2006-08-09 11:02:00,72.355,72.364,72.351,72.351,16000000.0
2006-08-09 11:03:00,72.357,72.357,72.338,72.352,12800000.0
2006-08-09 11:04:00,72.355,72.365,72.355,72.365,13800000.0
2006-08-09 11:05:00,72.374,72.388,72.37,72.388,17600000.0
2006-08-09 11:06:00,72.38,72.39,72.374,72.39,17600000.0
2006-08-09 11:07:00,72.398,72.407,72.386,72.407,17600000.0
2006-08-09 11:08:00,72.349,72.44,72.349,72.412,11200000.0
2006-08-09 11:09:00,72.388,72.404,72.386,72.399,17600000.0
2006-08-09 11:10:00,72.409,72.417,72.409,72.415,12800000.0
2006-08-09 11:11:00,72.416,72.416,72.408,72.411,11200000.0
2006-08-09 11:12:00,72.405,72.42,72.405,72.41,17600000.0
2006-08-09 11:13:00,72.422,72.426,72.404,72.42,14400000.0
2006-08-09 11:14:00,72.42,72.42,72.411,72.413,11200000.0
2006-08-09 11:15:00,72.42,72.424,72.411,72.421,11200000.0
2006-08-09 11:16:00,72.422,72.425,72.42,72.425,12800000.0
2006-08-09 11:19:00,72.422,72.428,72.42,72.426,17600000.0
2006-08-09 11:20:00,72.425,72.425,72.411,72.411,12800000.0
2006-08-09 11:21:00,72.423,72.423,72.412,72.421,14400000.0
2006-08-09 11:22:00,72.427,72.442,72.427,72.429,12800000.0
2006-08-09 11:23:00,72.416,72.429,72.414,72.414,11200000.0
2006-08-09 11:24:00,72.426,72.426,72.399,72.401,12800000.0
2006-08-09 11:25:00,72.395,72.397,72.382,72.393,17600000.0
2006-08-09 11:26:00,72.39,72.39,72.384,72.385,14400000.0
2006-08-09 11:27:00,72.381,72.388,72.369,72.386,11200000.0
2006-08-09 11:28:00,72.381,72.385,72.381,72.381,14400000.0
2006-08-09 11:29:00,72.383,72.399,72.383,72.399,14400000.0
2006-08-09 11:30:00,72.404,72.404,72.392,72.398,14400000.0
2006-08-09 11:31:00,72.443,72.465,72.443,72.449,11200000.0
2006-08-09 11:33:00,72.445,72.445,72.431,72.431,12800000.0
2006-08-09 11:34:00,72.448,72.467,72.446,72.446,12800000.0
2006-08-09 11:35:00,72.428,72.428,72.413,72.413,11200000.0
2006-08-09 11:37:00,72.423,72.423,72.411,72.411,11200000.0
2006-08-09 11:38:00,72.419,72.444,72.419,72.422,11200000.0
2006-08-09 11:39:00,72.41,72.415,72.397,72.411,11200000.0
2006-08-09 11:41:00,72.406,72.415,72.404,72.404,15400000.0
2006-08-09 11:42:00,72.406,72.421,72.399,72.421,17600000.0
2006-08-09 11:43:00,72.432,72.435,72.418,72.435,11200000.0
2006-08-09 11:47:00,72.412,72.412,72.393,72.411,17600000.0
2006-08-09 11:48:00,72.415,72.426,72.405,72.426,11200000.0
2006-08-09 11:49:00,72.421,72.423,72.415,72.415,12800000.0
2006-08-09 11:50:00,72.419,72.427,72.417,72.427,12800000.0
2006-08-09 11:51:00,72.423,72.423,72.416,72.421,11200000.0
2006-08-09 11:52:00,72.427,72.427,72.418,72.425,11200000.0
2006-08-09 11:53:00,72.427,72.432,72.415,72.427,16000000.0
2006-08-09 11:54:00,72.427,72.427,72.413,72.422,14400000.0
2006-08-09 11:55:00,72.42,72.427,72.363,72.424,11200000.0
2006-08-09 11:56:00,72.418,72.434,72.418,72.429,12800000.0
2006-08-09 11:57:00,72.431,72.431,72.415,72.415,12800000.0
2006-08-09 11:58:00,72.425,72.425,72.414,72.414,11200000.0
2006-08-09 11:59:00,72.43,72.442,72.429,72.439,11200000.0
2006-08-09 12:00:00,72.441,72.469,72.441,72.469,11200000.0
2006-08-09 12:01:00,72.466,72.466,72.449,72.449,11200000.0
2006-08-09 12:02:00,72.44,72.449,72.44,72.447,14800000.0
2006-08-09 12:04:00,72.454,72.465,72.447,72.465,17600000.0
2006-08-09 12:05:00,72.458,72.464,72.455,72.463,17600000.0
2006-08-09 12:06:00,72.474,72.481,72.47,72.47,12800000.0
2006-08-09 12:07:00,72.471,72.471,72.461,72.462,11200000.0
2006-08-09 12:08:00,72.447,72.449,72.438,72.442,11200000.0
2006-08-09 12:10:00,72.44,72.446,72.434,72.436,11200000.0
2006-08-09 12:11:00,72.443,72.452,72.438,72.438,12800000.0
2006-08-09 12:12:00,72.439,72.446,72.438,72.446,11200000.0
2006-08-09 12:13:00,72.443,72.443,72.428,72.432,11200000.0
2006-08-09 12:15:00,72.435,72.439,72.434,72.438,12800000.0
2006-08-09 12:16:00,72.432,72.447,72.428,72.447,12800000.0
2006-08-09 12:17:00,72.443,72.453,72.391,72.445,17600000.0
2006-08-09 12:18:00,72.441,72.459,72.441,72.454,16000000.0
2006-08-09 12:19:00,72.454,72.454,72.433,72.45,12800000.0
2006-08-09 12:20:00,72.46,72.46,72.441,72.444,13800000.0
2006-08-09 12:21:00,72.451,72.463,72.451,72.462,11200000.0
2006-08-09 12:23:00,72.453,72.458,72.445,72.45,14400000.0
2006-08-09 12:24:00,72.445,72.445,72.434,72.435,12800000.0
2006-08-09 12:25:00,72.45,72.459,72.45,72.459,11600000.0
2006-08-09 12:28:00,72.454,72.461,72.446,72.446,12800000.0
2006-08-09 12:29:00,72.44,72.453,72.437,72.453,17600000.0
2006-08-09 12:30:00,72.445,72.461,72.445,72.461,17600000.0
2006-08-09 12:31:00,72.445,72.454,72.439,72.45,12800000.0
2006-08-09 12:32:00,72.464,72.506,72.464,72.506,12800000.0
2006-08-09 12:33:00,72.524,72.54,72.524,72.538,14400000.0
2006-08-09 12:34:00,72.517,72.536,72.517,72.52,12800000.0
2006-08-09 12:35:00,72.494,72.499,72.479,72.479,11200000.0
2006-08-09 12:36:00,72.496,72.501,72.491,72.501,11200000.0
2006-08-09 12:37:00,72.504,72.516,72.504,72.516,11200000.0
2006-08-09 12:38:00,72.53,72.556,72.453,72.528,17000000.0
2006-08-09 12:39:00,72.518,72.519,72.493,72.493,16000000.0
2006-08-09 12:40:00,72.492,72.498,72.479,72.484,16000000.0
2006-08-09 12:41:00,72.5,72.514,72.497,72.514,12800000.0
2006-08-09 12:42:00,72.519,72.519,72.505,72.509,14400000.0
2006-08-09 12:43:00,72.52,72.527,72.516,72.52,12800000.0
2006-08-09 12:44:00,72.515,72.53,72.504,72.511,17600000.0
2006-08-09 12:45:00,72.478,72.478,72.453,72.466,16000000.0
2006-08-09 12:46:00,72.494,72.529,72.494,72.529,12800000.0
2006-08-09 12:47:00,72.519,72.531,72.509,72.531,13200000.0
2006-08-09 12:48:00,72.519,72.522,72.497,72.497,12800000.0
2006-08-09 12:49:00,72.466,72.467,72.454,72.467,15400000.0
2006-08-09 12:50:00,72.473,72.493,72.473,72.482,14400000.0
2006-08-09 12:51:00,72.483,72.484,72.476,72.484,11200000.0
2006-08-09 12:52:00,72.495,72.497,72.473,72.473,11200000.0
2006-08-09 12:53:00,72.469,72.478,72.461,72.461,11200000.0
2006-08-09 12:54:00,72.466,72.466,72.446,72.446,12800000.0
2006-08-09 12:55:00,72.426,72.436,72.426,72.431,16000000.0
2006-08-09 12:56:00,72.443,72.462,72.437,72.461,11200000.0
2006-08-09 12:57:00,72.43,72.43,72.409,72.409,11200000.0
2006-08-09 12:58:00,72.405,72.408,72.396,72.402,17600000.0
2006-08-09 13:00:00,72.39,72.395,72.385,72.389,12800000.0
2006-08-09 13:01:00,72.381,72.389,72.379,72.384,14400000.0
2006-08-09 13:02:00,72.373,72.376,72.372,72.375,12800000.0
2006-08-09 13:03:00,72.392,72.397,72.381,72.397,16000000.0
2006-08-09 13:04:00,72.39,72.415,72.39,72.415,11200000.0
2006-08-09 13:05:00,72.426,72.438,72.424,72.432,12800000.0
2006-08-09 13:06:00,72.42,72.426,72.416,72.422,12800000.0
2006-08-09 13:07:00,72.412,72.426,72.41,72.414,14400000.0
2006-08-09 13:08:00,72.419,72.423,72.414,72.418,17600000.0
2006-08-09 13:09:00,72.422,72.422,72.41,72.416,12800000.0
2006-08-09 13:10:00,72.41,72.419,72.393,72.413,16000000.0
2006-08-09 13:11:00,72.392,72.401,72.392,72.401,11200000.0
2006-08-09 13:13:00,72.385,72.387,72.378,72.378,17600000.0
2006-08-09 13:14:00,72.382,72.382,72.359,72.359,12800000.0
2006-08-09 13:15:00,72.378,72.392,72.378,72.385,12800000.0
2006-08-09 13:16:00,72.376,72.391,72.376,72.391,17600000.0
2006-08-09 13:17:00,72.378,72.391,72.376,72.391,12800000.0
2006-08-09 13:18:00,72.387,72.403,72.381,72.403,11200000.0
2006-08-09 13:19:00,72.394,72.394,72.382,72.389,16000000.0
2006-08-09 13:20:00,72.386,72.405,72.385,72.405,9600000.0
2006-08-09 13:21:00,72.403,72.403,72.375,72.375,11200000.0
2006-08-09 13:22:00,72.373,72.383,72.373,72.378,14400000.0
2006-08-09 13:23:00,72.375,72.375,72.362,72.362,12800000.0
2006-08-09 13:24:00,72.35,72.35,72.263,72.296,8000000.0
2006-08-09 13:25:00,72.289,72.332,72.289,72.32,17600000.0
2006-08-09 13:26:00,72.331,72.361,72.331,72.361,17600000.0
2006-08-09 13:27:00,72.346,72.349,72.335,72.349,12800000.0
2006-08-09 13:29:00,72.351,72.356,72.35,72.352,11200000.0
2006-08-09 13:30:00,72.357,72.363,72.357,72.359,12800000.0
2006-08-09 13:31:00,72.366,72.369,72.365,72.366,11200000.0
2006-08-09 13:32:00,72.363,72.366,72.362,72.366,11200000.0
2006-08-09 13:33:00,72.362,72.362,72.355,72.355,19200000.0
2006-08-09 13:35:00,72.354,72.354,72.346,72.346,37200000.0
2006-08-09 13:36:00,72.347,72.366,72.347,72.366,17600000.0
2006-08-09 13:37:00,72.362,72.376,72.36,72.376,14400000.0
2006-08-09 13:38:00,72.371,72.377,72.363,72.367,33600000.0
2006-08-09 13:39:00,72.369,72.369,72.36,72.367,14400000.0
2006-08-09 13:40:00,72.355,72.355,72.325,72.33,40000000.0
2006-08-09 13:41:00,72.327,72.328,72.317,72.317,16000000.0
2006-08-09 13:42:00,72.304,72.307,72.287,72.287,11200000.0
2006-08-09 13:43:00,72.294,72.298,72.283,72.298,27200000.0
2006-08-09 13:44:00,72.302,72.302,72.286,72.291,33600000.0
2006-08-09 13:45:00,72.294,72.324,72.294,72.318,20800000.0
2006-08-09 13:46:00,72.331,72.345,72.33,72.345,24000000.0
2006-08-09 13:47:00,72.345,72.346,72.339,72.339,12800000.0
2006-08-09 13:48:00,72.344,72.354,72.344,72.349,12800000.0
2006-08-09 13:49:00,72.343,72.348,72.343,72.348,17600000.0
2006-08-09 13:50:00,72.336,72.336,72.313,72.313,11200000.0
2006-08-09 13:51:00,72.3,72.308,72.29,72.308,24400000.0
2006-08-09 13:52:00,72.319,72.319,72.282,72.282,12800000.0
2006-08-09 13:53:00,72.289,72.306,72.288,72.306,17600000.0
2006-08-09 13:54:00,72.314,72.314,72.304,72.309,25600000.0
2006-08-09 13:55:00,72.305,72.31,72.299,72.303,14400000.0
2006-08-09 13:56:00,72.319,72.327,72.319,72.32,14400000.0
2006-08-09 13:57:00,72.331,72.355,72.331,72.355,28800000.0
2006-08-09 13:58:00,72.368,72.368,72.361,72.368,14400000.0
2006-08-09 13:59:00,72.369,72.372,72.362,72.366,32000000.0
2006-08-09 14:01:00,72.36,72.36,72.323,72.34,30800000.0
2006-08-09 14:02:00,72.336,72.336,72.33,72.333,14400000.0
2006-08-09 14:03:00,72.32,72.32,72.29,72.29,14400000.0
2006-08-09 14:05:00,72.298,72.327,72.298,72.327,24000000.0
2006-08-09 14:06:00,72.329,72.331,72.321,72.325,36800000.0
2006-08-09 14:07:00,72.335,72.336,72.325,72.329,40000000.0
2006-08-09 14:08:00,72.324,72.336,72.324,72.334,16000000.0
2006-08-09 14:09:00,72.364,72.373,72.36,72.373,33600000.0
2006-08-09 14:10:00,72.372,72.397,72.372,72.383,33600000.0
2006-08-09 14:11:00,72.369,72.383,72.369,72.383,14400000.0
2006-08-09 14:12:00,72.393,72.403,72.384,72.384,27200000.0
2006-08-09 14:13:00,72.403,72.408,72.4,72.406,14400000.0
2006-08-09 14:14:00,72.408,72.411,72.406,72.406,12800000.0
2006-08-09 14:15:00,72.411,72.418,72.408,72.409,28800000.0
2006-08-09 14:16:00,72.426,72.435,72.424,72.424,25600000.0
2006-08-09 14:17:00,72.414,72.425,72.414,72.418,12800000.0
2006-08-09 14:18:00,72.432,72.458,72.432,72.442,16000000.0
2006-08-09 14:19:00,72.45,72.45,72.443,72.448,12800000.0
2006-08-09 14:20:00,72.461,72.461,72.449,72.449,25600000.0
2006-08-09 14:21:00,72.45,72.468,72.45,72.457,28800000.0
2006-08-09 14:22:00,72.461,72.465,72.456,72.465,11200000.0
2006-08-09 14:23:00,72.461,72.464,72.449,72.458,48000000.0
2006-08-09 14:24:00,72.453,72.459,72.444,72.459,12800000.0
2006-08-09 14:25:00,72.456,72.467,72.456,72.464,12800000.0
2006-08-09 14:26:00,72.467,72.525,72.467,72.504,12800000.0
2006-08-09 14:27:00,72.494,72.497,72.483,72.489,17600000.0
2006-08-09 14:28:00,72.474,72.474,72.44,72.44,11600000.0
2006-08-09 14:29:00,72.442,72.464,72.442,72.464,36800000.0
2006-08-09 14:30:00,72.466,72.47,72.461,72.464,22400000.0
2006-08-09 14:31:00,72.467,72.483,72.467,72.471,20800000.0
2006-08-09 14:32:00,72.473,72.478,72.467,72.478,8000000.0
2006-08-09 14:33:00,72.475,72.477,72.47,72.477,22800000.0
2006-08-09 14:34:00,72.485,72.489,72.479,72.483,12800000.0
2006-08-09 14:35:00,72.481,72.497,72.481,72.494,14400000.0
2006-08-09 14:36:00,72.496,72.503,72.494,72.496,11200000.0
2006-08-09 14:37:00,72.507,72.515,72.505,72.505,11200000.0
2006-08-09 14:38:00,72.508,72.517,72.508,72.517,55800000.0
2006-08-09 14:39:00,72.527,72.527,72.508,72.514,12800000.0
2006-08-09 14:40:00,72.499,72.506,72.485,72.49,14400000.0
2006-08-09 14:41:00,72.49,72.49,72.467,72.467,56000000.0
2006-08-09 14:42:00,72.474,72.474,72.457,72.457,12800000.0
2006-08-09 14:43:00,72.458,72.469,72.458,72.461,25600000.0
2006-08-09 14:44:00,72.465,72.478,72.465,72.478,12800000.0
2006-08-09 14:46:00,72.475,72.48,72.473,72.48,11200000.0
2006-08-09 14:47:00,72.479,72.49,72.473,72.49,16000000.0
2006-08-09 14:48:00,72.472,72.472,72.466,72.466,19200000.0
2006-08-09 14:49:00,72.467,72.473,72.462,72.473,31400000.0
2006-08-09 14:50:00,72.47,72.47,72.463,72.466,28800000.0
2006-08-09 14:51:00,72.46,72.476,72.46,72.476,32000000.0
2006-08-09 14:52:00,72.476,72.476,72.461,72.465,12800000.0
2006-08-09 14:53:00,72.466,72.466,72.446,72.446,17600000.0
2006-08-09 14:54:00,72.442,72.455,72.442,72.455,12200000.0
2006-08-09 14:55:00,72.444,72.447,72.439,72.44,16000000.0
2006-08-09 14:56:00,72.43,72.431,72.412,72.412,12800000.0
2006-08-09 14:57:00,72.419,72.419,72.41,72.41,12800000.0
2006-08-09 14:58:00,72.414,72.414,72.404,72.41,17600000.0
2006-08-09 14:59:00,72.406,72.406,72.389,72.392,16000000.0
2006-08-09 15:00:00,72.414,72.42,72.412,72.414,14400000.0
2006-08-09 15:01:00,72.409,72.417,72.409,72.409,12800000.0
2006-08-09 15:02:00,72.414,72.416,72.404,72.411,27200000.0
2006-08-09 15:03:00,72.413,72.425,72.413,72.421,12800000.0
2006-08-09 15:04:00,72.415,72.415,72.398,72.411,11200000.0
2006-08-09 15:05:00,72.403,72.403,72.394,72.398,11200000.0
2006-08-09 15:06:00,72.399,72.408,72.399,72.403,10600000.0
2006-08-09 15:07:00,72.417,72.422,72.414,72.422,25600000.0
2006-08-09 15:08:00,72.425,72.425,72.423,72.423,3200000.0
2006-08-09 15:09:00,72.412,72.427,72.412,72.414,16000000.0
2006-08-09 15:10:00,72.424,72.425,72.415,72.425,12800000.0
2006-08-09 15:11:00,72.432,72.432,72.427,72.428,32000000.0
2006-08-09 15:12:00,72.432,72.44,72.43,72.44,12800000.0
2006-08-09 15:13:00,72.438,72.449,72.436,72.449,44800000.0
2006-08-09 15:14:00,72.449,72.449,72.444,72.444,35200000.0
2006-08-09 15:15:00,72.459,72.463,72.456,72.456,21200000.0
2006-08-09 15:17:00,72.448,72.455,72.448,72.448,22400000.0
2006-08-09 15:18:00,72.454,72.469,72.454,72.458,22400000.0
2006-08-09 15:19:00,72.455,72.461,72.455,72.456,16000000.0
2006-08-09 15:20:00,72.477,72.489,72.477,72.489,24000000.0
2006-08-09 15:21:00,72.494,72.494,72.484,72.484,14400000.0
2006-08-09 15:22:00,72.479,72.479,72.466,72.471,12800000.0
2006-08-09 15:23:00,72.478,72.482,72.475,72.475,48000000.0
2006-08-09 15:24:00,72.475,72.482,72.473,72.48,25600000.0
2006-08-09 15:25:00,72.483,72.489,72.478,72.478,27200000.0
2006-08-09 15:26:00,72.485,72.496,72.485,72.494,40000000.0
2006-08-09 15:27:00,72.502,72.512,72.502,72.509,28800000.0
2006-08-09 15:29:00,72.508,72.508,72.418,72.504,46400000.0
2006-08-09 15:30:00,72.432,72.565,72.431,72.431,115600000.0
2006-08-09 15:31:00,72.511,72.519,72.511,72.514,60800000.0
2006-08-09 15:32:00,72.506,72.514,72.502,72.514,30400000.0
2006-08-09 15:33:00,72.505,72.506,72.5,72.5,30400000.0
2006-08-09 15:34:00,72.498,72.503,72.492,72.492,21800000.0
2006-08-09 15:35:00,72.493,72.504,72.492,72.497,33600000.0
2006-08-09 15:36:00,72.498,72.503,72.492,72.492,31400000.0
2006-08-09 15:37:00,72.502,72.513,72.502,72.502,30400000.0
2006-08-09 15:38:00,72.507,72.526,72.507,72.516,59200000.0
2006-08-09 15:39:00,72.523,72.532,72.519,72.532,36800000.0
2006-08-09 15:40:00,72.517,72.517,72.505,72.508,35600000.0
2006-08-09 15:41:00,72.492,72.492,72.48,72.484,25600000.0
2006-08-09 15:42:00,72.5,72.507,72.493,72.493,43200000.0
2006-08-09 15:43:00,72.494,72.505,72.494,72.495,26600000.0
2006-08-09 15:44:00,72.483,72.509,72.483,72.509,12800000.0
2006-08-09 15:45:00,72.514,72.52,72.501,72.514,16000000.0
2006-08-09 15:46:00,72.515,72.518,72.508,72.515,14400000.0
2006-08-09 15:47:00,72.514,72.514,72.504,72.506,30400000.0
2006-08-09 15:48:00,72.516,72.518,72.507,72.512,27200000.0
2006-08-09 15:49:00,72.526,72.534,72.517,72.523,10600000.0
2006-08-09 15:50:00,72.524,72.524,72.514,72.52,11200000.0
2006-08-09 15:51:00,72.523,72.531,72.519,72.531,12800000.0
2006-08-09 15:52:00,72.542,72.542,72.512,72.512,20200000.0
2006-08-09 15:53:00,72.512,72.514,72.508,72.514,24000000.0
2006-08-09 15:54:00,72.524,72.524,72.508,72.508,28800000.0
2006-08-09 15:55:00,72.505,72.521,72.505,72.521,24000000.0
2006-08-09 15:57:00,72.511,72.522,72.511,72.52,12200000.0
2006-08-09 15:58:00,72.519,72.519,72.504,72.513,19200000.0
2006-08-09 15:59:00,72.513,72.519,72.507,72.51,36800000.0
2006-08-09 16:00:00,72.51,72.51,72.499,72.507,51600000.0
2006-08-09 16:01:00,72.495,72.495,72.486,72.487,41600000.0
2006-08-09 16:02:00,72.489,72.508,72.489,72.499,11200000.0
2006-08-09 16:03:00,72.493,72.5,72.49,72.491,62800000.0
2006-08-09 16:04:00,72.497,72.513,72.497,72.507,44800000.0
2006-08-09 16:05:00,72.511,72.518,72.509,72.517,48000000.0
2006-08-09 16:06:00,72.524,72.542,72.524,72.54,35200000.0
2006-08-09 16:07:00,72.534,72.545,72.528,72.534,32000000.0
2006-08-09 16:08:00,72.536,72.544,72.528,72.544,44800000.0
2006-08-09 16:09:00,72.562,72.562,72.539,72.541,44800000.0
2006-08-09 16:10:00,72.53,72.53,72.5,72.5,41600000.0
2006-08-09 16:11:00,72.508,72.52,72.508,72.511,13200000.0
2006-08-09 16:12:00,72.515,72.521,72.514,72.519,56000000.0
2006-08-09 16:13:00,72.519,72.519,72.508,72.518,11200000.0
2006-08-09 16:14:00,72.513,72.513,72.491,72.491,49600000.0
2006-08-09 16:15:00,72.495,72.507,72.495,72.502,59200000.0
2006-08-09 16:16:00,72.509,72.513,72.493,72.496,17600000.0
2006-08-09 16:17:00,72.496,72.503,72.495,72.5,38400000.0
2006-08-09 16:18:00,72.511,72.517,72.509,72.51,11200000.0
2006-08-09 16:19:00,72.506,72.514,72.5,72.514,22400000.0
2006-08-09 16:20:00,72.523,72.525,72.513,72.524,11200000.0
2006-08-09 16:21:00,72.525,72.546,72.525,72.546,27200000.0
2006-08-09 16:22:00,72.561,72.561,72.545,72.549,41600000.0
2006-08-09 16:23:00,72.561,72.567,72.557,72.559,43200000.0
2006-08-09 16:24:00,72.56,72.56,72.539,72.539,17000000.0
2006-08-09 16:25:00,72.542,72.543,72.53,72.542,33600000.0
2006-08-09 16:26:00,72.549,72.554,72.549,72.549,17000000.0
2006-08-09 16:27:00,72.547,72.555,72.546,72.548,35200000.0
2006-08-09 16:29:00,72.556,72.556,72.544,72.544,11200000.0
2006-08-09 16:31:00,72.528,72.535,72.527,72.532,41600000.0
2006-08-09 16:32:00,72.543,72.564,72.543,72.564,12200000.0
2006-08-09 16:33:00,72.562,72.571,72.562,72.565,27200000.0
2006-08-09 16:34:00,72.543,72.556,72.539,72.552,35200000.0
2006-08-09 16:35:00,72.557,72.557,72.545,72.545,52800000.0
2006-08-09 16:36:00,72.538,72.538,72.527,72.537,51600000.0
2006-08-09 16:37:00,72.52,72.52,72.508,72.508,42000000.0
2006-08-09 16:38:00,72.459,72.473,72.459,72.469,40000000.0
2006-08-09 16:39:00,72.47,72.492,72.465,72.492,34600000.0
2006-08-09 16:40:00,72.485,72.491,72.477,72.485,56000000.0
2006-08-09 16:41:00,72.478,72.489,72.47,72.489,72800000.0
2006-08-09 16:43:00,72.495,72.495,72.482,72.482,17600000.0
2006-08-09 16:44:00,72.486,72.486,72.467,72.477,11200000.0
2006-08-09 16:45:00,72.469,72.498,72.469,72.498,57000000.0
2006-08-09 16:46:00,72.495,72.504,72.492,72.492,11200000.0
2006-08-09 16:47:00,72.492,72.5,72.48,72.483,70400000.0
2006-08-09 16:48:00,72.459,72.477,72.459,72.477,52800000.0
2006-08-09 16:49:00,72.479,72.494,72.474,72.474,36800000.0
2006-08-09 16:50:00,72.471,72.496,72.468,72.496,75200000.0
2006-08-09 16:51:00,72.488,72.497,72.483,72.483,32000000.0
2006-08-09 16:52:00,72.465,72.467,72.453,72.455,46400000.0
2006-08-09 16:53:00,72.456,72.474,72.456,72.474,30400000.0
2006-08-09 16:54:00,72.485,72.485,72.466,72.472,11200000.0
2006-08-09 16:55:00,72.469,72.5,72.469,72.5,27600000.0
2006-08-09 16:56:00,72.506,72.509,72.501,72.506,36800000.0
2006-08-09 16:57:00,72.513,72.52,72.513,72.52,19200000.0
2006-08-09 16:58:00,72.505,72.509,72.502,72.502,12800000.0
2006-08-09 16:59:00,72.504,72.511,72.498,72.498,51000000.0
2006-08-09 17:00:00,72.49,72.49,72.482,72.486,49600000.0
2006-08-09 17:01:00,72.486,72.5,72.484,72.5,39400000.0
2006-08-09 17:02:00,72.506,72.506,72.49,72.494,33600000.0
2006-08-09 17:03:00,72.509,72.518,72.501,72.505,44200000.0
2006-08-09 17:04:00,72.503,72.503,72.492,72.493,41600000.0
2006-08-09 17:05:00,72.496,72.505,72.493,72.499,54400000.0
2006-08-09 17:06:00,72.497,72.507,72.495,72.502,58600000.0
2006-08-09 17:07:00,72.507,72.508,72.495,72.5,35200000.0
2006-08-09 17:08:00,72.494,72.51,72.494,72.506,69200000.0
2006-08-09 17:09:00,72.503,72.505,72.493,72.505,59200000.0
2006-08-09 17:11:00,72.514,72.52,72.512,72.512,38400000.0
2006-08-09 17:12:00,72.524,72.532,72.52,72.523,25600000.0
2006-08-09 17:13:00,72.512,72.529,72.512,72.528,28800000.0
2006-08-09 17:14:00,72.538,72.538,72.53,72.53,22400000.0
2006-08-09 17:16:00,72.516,72.522,72.502,72.52,17600000.0
2006-08-09 17:17:00,72.526,72.526,72.513,72.525,37800000.0
2006-08-09 17:18:00,72.523,72.524,72.513,72.513,57600000.0
2006-08-09 17:22:00,72.505,72.511,72.504,72.511,19200000.0
2006-08-09 17:23:00,72.503,72.506,72.495,72.506,11200000.0
2006-08-09 17:24:00,72.515,72.539,72.508,72.539,12800000.0
2006-08-09 17:25:00,72.551,72.551,72.541,72.547,17600000.0
2006-08-09 17:26:00,72.552,72.56,72.548,72.56,12800000.0
2006-08-09 17:27:00,72.562,72.562,72.544,72.553,46400000.0
2006-08-09 17:28:00,72.558,72.558,72.548,72.552,12800000.0
2006-08-09 17:29:00,72.554,72.56,72.55,72.554,27200000.0
2006-08-09 17:30:00,72.556,72.571,72.556,72.563,17600000.0
2006-08-09 17:31:00,72.569,72.586,72.569,72.584,88000000.0
2006-08-09 17:32:00,72.584,72.585,72.576,72.578,52800000.0
2006-08-09 17:34:00,72.575,72.575,72.56,72.56,63400000.0
2006-08-09 17:35:00,72.565,72.572,72.565,72.571,43200000.0
2006-08-09 17:36:00,72.566,72.573,72.563,72.563,33600000.0
2006-08-09 17:38:00,72.557,72.567,72.557,72.565,34600000.0
2006-08-09 17:39:00,72.573,72.583,72.57,72.583,16000000.0
2006-08-09 17:41:00,72.571,72.575,72.566,72.566,12800000.0
2006-08-09 17:44:00,72.571,72.571,72.558,72.559,30400000.0
2006-08-09 17:45:00,72.551,72.552,72.546,72.546,30400000.0
2006-08-09 17:46:00,72.559,72.559,72.547,72.553,41600000.0
2006-08-09 17:47:00,72.563,72.579,72.563,72.579,57600000.0
2006-08-09 17:48:00,72.585,72.589,72.581,72.586,57600000.0
2006-08-09 17:51:00,72.584,72.588,72.559,72.559,49600000.0
2006-08-09 17:52:00,72.553,72.563,72.553,72.563,43200000.0
2006-08-09 17:53:00,72.574,72.587,72.571,72.587,33600000.0
2006-08-09 17:55:00,72.578,72.582,72.576,72.582,40000000.0
2006-08-09 17:56:00,72.589,72.589,72.581,72.584,44800000.0
2006-08-09 17:58:00,72.58,72.58,72.566,72.571,17600000.0
2006-08-09 17:59:00,72.568,72.579,72.567,72.575,62400000.0
2006-08-09 18:00:00,72.577,72.579,72.573,72.574,51200000.0
2006-08-09 18:01:00,72.567,72.567,72.547,72.547,32000000.0
2006-08-09 18:02:00,72.548,72.548,72.543,72.543,24000000.0
2006-08-09 18:04:00,72.531,72.531,72.511,72.516,33600000.0
2006-08-09 18:05:00,72.517,72.536,72.517,72.533,12800000.0
2006-08-09 18:06:00,72.534,72.537,72.524,72.537,30400000.0
2006-08-09 18:07:00,72.535,72.544,72.524,72.544,11200000.0
2006-08-09 18:08:00,72.541,72.543,72.527,72.538,84800000.0
2006-08-09 18:09:00,72.538,72.538,72.526,72.53,33600000.0
2006-08-09 18:10:00,72.532,72.538,72.522,72.53,16000000.0
2006-08-09 18:12:00,72.532,72.54,72.532,72.537,12800000.0
2006-08-09 18:13:00,72.545,72.552,72.543,72.544,27200000.0
2006-08-09 18:14:00,72.547,72.558,72.541,72.555,19200000.0
2006-08-09 18:15:00,72.562,72.562,72.556,72.558,29800000.0
2006-08-09 18:16:00,72.538,72.544,72.531,72.544,56000000.0
2006-08-09 18:17:00,72.545,72.548,72.537,72.539,43200000.0
2006-08-09 18:18:00,72.541,72.547,72.541,72.547,30400000.0
2006-08-09 18:19:00,72.554,72.562,72.553,72.554,46400000.0
2006-08-09 18:20:00,72.546,72.549,72.542,72.544,43200000.0
2006-08-09 18:26:00,72.529,72.544,72.522,72.522,12800000.0
2006-08-09 18:28:00,72.525,72.528,72.523,72.523,12800000.0
2006-08-09 18:29:00,72.526,72.528,72.521,72.528,25600000.0
2006-08-09 18:31:00,72.532,72.532,72.52,72.532,11200000.0
2006-08-09 18:32:00,72.531,72.531,72.523,72.524,70400000.0
2006-08-09 18:33:00,72.539,72.554,72.539,72.554,32400000.0
2006-08-09 18:34:00,72.557,72.565,72.557,72.56,19200000.0
2006-08-09 18:35:00,72.552,72.559,72.547,72.552,43200000.0
2006-08-09 18:36:00,72.559,72.562,72.557,72.557,8000000.0
2006-08-09 18:37:00,72.551,72.561,72.55,72.554,36800000.0
2006-08-09 18:38:00,72.542,72.549,72.537,72.54,49000000.0
2006-08-09 18:39:00,72.543,72.543,72.523,72.526,76800000.0
2006-08-09 18:46:00,72.529,72.529,72.515,72.522,12800000.0
2006-08-09 18:49:00,72.519,72.519,72.498,72.498,24400000.0
2006-08-09 18:50:00,72.503,72.514,72.503,72.506,46400000.0
2006-08-09 18:52:00,72.51,72.514,72.499,72.499,19200000.0
2006-08-09 18:53:00,72.503,72.514,72.498,72.506,30400000.0
2006-08-09 18:54:00,72.512,72.512,72.505,72.505,19200000.0
2006-08-09 18:55:00,72.5,72.505,72.49,72.497,22400000.0
2006-08-09 18:56:00,72.496,72.496,72.488,72.488,16000000.0
2006-08-09 18:57:00,72.487,72.487,72.471,72.471,19200000.0
2006-08-09 18:58:00,72.466,72.481,72.46,72.481,32000000.0
2006-08-09 18:59:00,72.485,72.485,72.477,72.48,32000000.0
2006-08-09 19:01:00,72.478,72.478,72.473,72.477,10600000.0
2006-08-09 19:02:00,72.474,72.479,72.473,72.474,43200000.0
2006-08-09 19:03:00,72.48,72.48,72.472,72.474,14400000.0
2006-08-09 19:04:00,72.475,72.479,72.47,72.479,14400000.0
2006-08-09 19:08:00,72.481,72.488,72.479,72.479,22800000.0
2006-08-09 19:09:00,72.481,72.485,72.473,72.473,12800000.0
2006-08-09 19:10:00,72.488,72.497,72.488,72.497,17600000.0
2006-08-09 19:11:00,72.494,72.494,72.475,72.475,17600000.0
2006-08-09 19:13:00,72.475,72.483,72.468,72.483,16000000.0
2006-08-09 19:14:00,72.488,72.492,72.483,72.489,12800000.0
2006-08-09 19:15:00,72.488,72.494,72.478,72.483,16000000.0
2006-08-09 19:16:00,72.495,72.502,72.476,72.492,12800000.0
2006-08-09 19:17:00,72.488,72.509,72.488,72.509,14400000.0
2006-08-09 19:18:00,72.504,72.506,72.496,72.503,32000000.0
2006-08-09 19:19:00,72.505,72.51,72.495,72.51,11200000.0
2006-08-09 19:20:00,72.504,72.516,72.496,72.516,14400000.0
2006-08-09 19:21:00,72.513,72.521,72.513,72.519,17600000.0
2006-08-09 19:22:00,72.53,72.53,72.517,72.526,14400000.0
2006-08-09 19:23:00,72.518,72.518,72.499,72.513,16000000.0
2006-08-09 19:24:00,72.52,72.531,72.518,72.52,48000000.0
2006-08-09 19:25:00,72.519,72.526,72.518,72.519,12800000.0
2006-08-09 19:26:00,72.518,72.52,72.51,72.52,41600000.0
2006-08-09 19:28:00,72.521,72.524,72.509,72.524,12800000.0
2006-08-09 19:30:00,72.514,72.514,72.505,72.505,11200000.0
2006-08-09 19:32:00,72.506,72.519,72.506,72.506,11200000.0
2006-08-09 19:33:00,72.51,72.51,72.501,72.51,12800000.0
2006-08-09 19:34:00,72.511,72.522,72.51,72.511,12800000.0
2006-08-09 19:35:00,72.509,72.519,72.509,72.514,17600000.0
2006-08-09 19:37:00,72.513,72.533,72.513,72.533,11200000.0
2006-08-09 19:38:00,72.519,72.519,72.51,72.516,11200000.0
2006-08-09 19:39:00,72.515,72.523,72.512,72.514,12800000.0
2006-08-09 19:40:00,72.498,72.506,72.494,72.494,11200000.0
2006-08-09 19:41:00,72.483,72.485,72.478,72.485,11200000.0
2006-08-09 19:42:00,72.478,72.488,72.478,72.48,11200000.0
2006-08-09 19:43:00,72.481,72.492,72.481,72.492,11200000.0
2006-08-09 19:44:00,72.493,72.493,72.474,72.482,11200000.0
2006-08-09 19:45:00,72.484,72.484,72.466,72.466,16000000.0
2006-08-09 19:46:00,72.463,72.472,72.463,72.472,8000000.0
2006-08-09 19:47:00,72.466,72.477,72.466,72.472,9600000.0
2006-08-09 19:48:00,72.475,72.48,72.467,72.477,12800000.0
2006-08-09 19:49:00,72.482,72.482,72.474,72.474,29800000.0
2006-08-09 19:50:00,72.468,72.468,72.46,72.46,12800000.0
2006-08-09 19:52:00,72.45,72.463,72.443,72.462,16000000.0
2006-08-09 19:57:00,72.486,72.496,72.486,72.496,12800000.0
2006-08-09 19:58:00,72.5,72.503,72.498,72.503,11200000.0
2006-08-09 19:59:00,72.505,72.508,72.505,72.508,6400000.0
2006-08-09 20:01:00,72.511,72.511,72.495,72.495,12800000.0
2006-08-09 20:02:00,72.499,72.508,72.497,72.498,17600000.0
2006-08-09 20:03:00,72.483,72.493,72.482,72.493,16000000.0
2006-08-09 20:04:00,72.478,72.487,72.474,72.474,30400000.0
2006-08-09 20:05:00,72.474,72.477,72.467,72.467,12800000.0
2006-08-09 20:06:00,72.464,72.474,72.464,72.474,11200000.0
2006-08-09 20:07:00,72.472,72.496,72.472,72.493,17600000.0
2006-08-09 20:08:00,72.487,72.487,72.463,72.464,38400000.0
2006-08-09 20:09:00,72.476,72.476,72.46,72.464,11200000.0
2006-08-09 20:10:00,72.451,72.465,72.451,72.465,14400000.0
2006-08-09 20:11:00,72.471,72.471,72.454,72.454,11200000.0
2006-08-09 20:12:00,72.474,72.481,72.469,72.469,11200000.0
2006-08-09 20:14:00,72.474,72.475,72.413,72.475,14400000.0
2006-08-09 20:15:00,72.477,72.481,72.467,72.481,11200000.0
2006-08-09 20:16:00,72.484,72.49,72.481,72.484,28800000.0
2006-08-09 20:17:00,72.472,72.475,72.463,72.471,34000000.0
2006-08-09 20:18:00,72.482,72.495,72.479,72.495,11200000.0
2006-08-09 20:19:00,72.508,72.512,72.508,72.51,11200000.0
2006-08-09 20:20:00,72.502,72.516,72.499,72.516,19600000.0
2006-08-09 20:21:00,72.517,72.535,72.516,72.535,12800000.0
2006-08-09 20:22:00,72.536,72.549,72.536,72.549,14400000.0
2006-08-09 20:23:00,72.551,72.556,72.548,72.548,12800000.0
2006-08-09 20:24:00,72.546,72.546,72.536,72.536,16000000.0
2006-08-09 20:25:00,72.52,72.526,72.516,72.524,11200000.0
2006-08-09 20:26:00,72.522,72.529,72.518,72.526,16000000.0
2006-08-09 20:27:00,72.533,72.533,72.523,72.523,16000000.0
2006-08-09 20:28:00,72.529,72.535,72.521,72.535,11200000.0
2006-08-09 20:29:00,72.536,72.544,72.525,72.525,12800000.0
2006-08-09 20:30:00,72.528,72.528,72.517,72.52,27600000.0
2006-08-09 20:31:00,72.522,72.523,72.511,72.515,11600000.0
2006-08-09 20:32:00,72.509,72.509,72.496,72.496,12800000.0
2006-08-09 20:33:00,72.507,72.514,72.503,72.513,12800000.0
2006-08-09 20:34:00,72.509,72.509,72.5,72.504,11200000.0
2006-08-09 20:35:00,72.512,72.517,72.51,72.514,11200000.0
2006-08-09 20:36:00,72.522,72.532,72.517,72.517,16000000.0
2006-08-09 20:37:00,72.517,72.517,72.508,72.512,8000000.0
2006-08-09 20:38:00,72.501,72.512,72.501,72.505,12800000.0
2006-08-09 20:39:00,72.511,72.511,72.501,72.508,11200000.0
2006-08-09 20:40:00,72.514,72.517,72.502,72.517,11200000.0
2006-08-09 20:41:00,72.521,72.53,72.511,72.529,14400000.0
2006-08-09 20:42:00,72.542,72.556,72.542,72.556,11200000.0
2006-08-09 20:43:00,72.548,72.548,72.539,72.54,14400000.0
2006-08-09 20:44:00,72.545,72.547,72.541,72.544,9600000.0
2006-08-09 20:45:00,72.543,72.543,72.529,72.54,12800000.0
2006-08-09 20:46:00,72.532,72.539,72.531,72.531,14400000.0
2006-08-09 20:47:00,72.512,72.512,72.503,72.512,12800000.0
2006-08-09 20:48:00,72.515,72.532,72.515,72.532,17600000.0
2006-08-09 20:49:00,72.551,72.551,72.539,72.539,7400000.0
2006-08-09 20:50:00,72.553,72.562,72.546,72.562,14400000.0
2006-08-09 20:51:00,72.552,72.552,72.543,72.543,28800000.0
2006-08-09 20:52:00,72.54,72.548,72.539,72.539,11200000.0
2006-08-09 20:53:00,72.542,72.542,72.534,72.538,16000000.0
2006-08-09 20:55:00,72.534,72.542,72.522,72.542,11200000.0
2006-08-09 20:56:00,72.534,72.534,72.516,72.516,8000000.0
2006-08-09 20:58:00,72.517,72.521,72.513,72.521,11200000.0
2006-08-09 20:59:00,72.522,72.525,72.521,72.524,11200000.0
2006-08-09 21:00:00,72.523,72.527,72.517,72.527,17600000.0
2006-08-09 21:02:00,72.525,72.526,72.517,72.517,16000000.0
2006-08-09 21:03:00,72.521,72.531,72.521,72.531,11200000.0
2006-08-09 21:04:00,72.539,72.539,72.524,72.529,16000000.0
2006-08-09 21:05:00,72.525,72.529,72.506,72.528,12800000.0
2006-08-09 21:06:00,72.521,72.527,72.517,72.517,12800000.0
2006-08-09 21:08:00,72.521,72.527,72.515,72.527,16000000.0
2006-08-09 21:09:00,72.511,72.53,72.511,72.52,8000000.0
2006-08-09 21:11:00,72.523,72.523,72.508,72.513,12800000.0
2006-08-09 21:13:00,72.506,72.506,72.486,72.493,16000000.0
2006-08-09 21:14:00,72.495,72.495,72.482,72.492,12800000.0
2006-08-09 21:15:00,72.487,72.494,72.487,72.493,14400000.0
2006-08-09 21:16:00,72.499,72.5,72.496,72.496,10000000.0
2006-08-09 21:17:00,72.497,72.51,72.497,72.505,12800000.0
2006-08-09 21:18:00,72.507,72.507,72.415,72.502,12800000.0
2006-08-09 21:24:00,72.512,72.521,72.51,72.51,11200000.0
2006-08-09 21:25:00,72.516,72.518,72.511,72.511,11200000.0
2006-08-09 21:27:00,72.522,72.527,72.52,72.52,12800000.0
2006-08-09 21:30:00,72.52,72.52,72.509,72.512,12800000.0
2006-08-09 21:31:00,72.512,72.52,72.512,72.52,11200000.0
2006-08-09 21:32:00,72.517,72.519,72.512,72.518,14400000.0
2006-08-09 21:33:00,72.5,72.521,72.5,72.521,11200000.0
2006-08-09 21:34:00,72.522,72.529,72.517,72.517,17600000.0
2006-08-09 21:35:00,72.522,72.527,72.522,72.522,12800000.0
2006-08-09 21:37:00,72.511,72.529,72.511,72.529,16000000.0
2006-08-09 21:38:00,72.524,72.53,72.441,72.441,12800000.0
2006-08-09 21:39:00,72.538,72.538,72.529,72.538,12800000.0
2006-08-09 21:40:00,72.54,72.545,72.534,72.545,11200000.0
2006-08-09 21:42:00,72.55,72.556,72.532,72.55,14400000.0
2006-08-09 21:44:00,72.547,72.551,72.543,72.549,12800000.0
2006-08-09 21:48:00,72.542,72.545,72.531,72.543,16000000.0
2006-08-09 21:50:00,72.536,72.536,72.518,72.527,12800000.0
2006-08-09 21:51:00,72.532,72.543,72.532,72.539,17600000.0
2006-08-09 21:53:00,72.551,72.553,72.549,72.55,11200000.0
2006-08-09 21:54:00,72.55,72.55,72.539,72.541,11200000.0
2006-08-09 21:55:00,72.548,72.553,72.545,72.547,11200000.0
2006-08-09 21:58:00,72.551,72.559,72.55,72.553,17600000.0
2006-08-09 22:00:00,72.558,72.562,72.551,72.551,17600000.0
2006-08-09 22:01:00,72.575,72.581,72.575,72.579,11200000.0
2006-08-09 22:02:00,72.582,72.586,72.577,72.584,16400000.0
2006-08-09 22:03:00,72.577,72.583,72.577,72.583,17600000.0
2006-08-09 22:04:00,72.596,72.602,72.596,72.597,16000000.0
2006-08-09 22:05:00,72.611,72.622,72.609,72.609,11200000.0
2006-08-09 22:06:00,72.608,72.615,72.607,72.61,12800000.0
2006-08-09 22:07:00,72.605,72.606,72.597,72.606,16000000.0
2006-08-09 22:08:00,72.609,72.615,72.596,72.615,16000000.0
2006-08-09 22:10:00,72.608,72.612,72.606,72.606,12800000.0
2006-08-09 22:11:00,72.613,72.613,72.607,72.613,8000000.0
2006-08-09 22:12:00,72.615,72.615,72.609,72.609,12800000.0
2006-08-09 22:14:00,72.611,72.615,72.606,72.608,12800000.0
2006-08-09 22:17:00,72.595,72.601,72.592,72.592,12800000.0
2006-08-09 22:18:00,72.595,72.599,72.593,72.594,16000000.0
2006-08-09 22:19:00,72.592,72.598,72.586,72.586,14400000.0
2006-08-09 22:20:00,72.589,72.599,72.589,72.593,12800000.0
2006-08-09 22:21:00,72.586,72.588,72.582,72.582,17600000.0
2006-08-09 22:22:00,72.586,72.589,72.586,72.589,6400000.0
2006-08-09 22:24:00,72.581,72.584,72.578,72.578,11200000.0
2006-08-09 22:25:00,72.586,72.588,72.581,72.581,9600000.0
2006-08-09 22:27:00,72.584,72.588,72.584,72.586,12800000.0
2006-08-09 22:28:00,72.584,72.584,72.573,72.575,12800000.0
2006-08-09 22:30:00,72.582,72.582,72.573,72.573,18000000.0
2006-08-09 22:31:00,72.573,72.577,72.564,72.564,12800000.0
2006-08-09 22:32:00,72.568,72.575,72.512,72.568,11200000.0
2006-08-09 22:33:00,72.56,72.568,72.551,72.559,11200000.0
2006-08-09 22:36:00,72.569,72.571,72.559,72.564,17600000.0
2006-08-09 22:37:00,72.554,72.554,72.548,72.548,25600000.0
2006-08-09 22:42:00,72.572,72.581,72.571,72.575,17600000.0
2006-08-09 22:43:00,72.58,72.589,72.579,72.584,15400000.0
2006-08-09 22:46:00,72.584,72.591,72.578,72.591,11200000.0
2006-08-09 22:47:00,72.582,72.592,72.582,72.587,17600000.0
2006-08-09 22:48:00,72.593,72.594,72.585,72.585,8000000.0
2006-08-09 22:49:00,72.587,72.588,72.584,72.585,12800000.0
2006-08-09 22:50:00,72.596,72.602,72.585,72.598,11200000.0
2006-08-09 22:51:00,72.612,72.614,72.608,72.608,11200000.0
2006-08-09 22:53:00,72.594,72.595,72.59,72.59,11200000.0
2006-08-09 22:54:00,72.587,72.587,72.577,72.586,11200000.0
2006-08-09 22:56:00,72.579,72.588,72.577,72.588,17600000.0
2006-08-09 22:57:00,72.591,72.597,72.589,72.591,17600000.0
2006-08-09 22:58:00,72.593,72.593,72.593,72.593,3200000.0
2006-08-09 23:35:00,72.573,72.573,72.52,72.52,16000000.0
2006-08-09 23:37:00,72.498,72.502,72.497,72.5,12800000.0
2006-08-09 23:38:00,72.493,72.512,72.493,72.512,11200000.0
2006-08-09 23:39:00,72.538,72.538,72.527,72.529,11200000.0
2006-08-09 23:40:00,72.531,72.531,72.512,72.522,35200000.0
2006-08-09 23:43:00,72.53,72.536,72.524,72.536,11200000.0
2006-08-09 23:44:00,72.528,72.532,72.524,72.524,16000000.0
2006-08-09 23:45:00,72.517,72.52,72.505,72.519,11200000.0
2006-08-09 23:46:00,72.512,72.517,72.507,72.51,17600000.0
2006-08-09 23:47:00,72.516,72.521,72.51,72.51,12800000.0
2006-08-09 23:48:00,72.515,72.528,72.464,72.528,8000000.0
2006-08-09 23:49:00,72.527,72.534,72.521,72.534,12800000.0
2006-08-09 23:50:00,72.531,72.531,72.524,72.528,11200000.0
2006-08-09 23:52:00,72.519,72.519,72.507,72.51,12800000.0
2006-08-09 23:55:00,72.493,72.493,72.485,72.486,14400000.0
2006-08-09 23:56:00,72.404,72.497,72.404,72.486,11200000.0
2006-08-09 23:57:00,72.485,72.489,72.481,72.487,16000000.0
2006-08-09 23:58:00,72.487,72.487,72.464,72.476,11200000.0
2006-08-09 23:59:00,72.474,72.474,72.441,72.445,14400000.0
2006-08-10 00:00:00,72.433,72.436,72.427,72.427,9600000.0
2006-08-10 00:01:00,72.423,72.423,72.415,72.417,12800000.0
2006-08-10 00:02:00,72.435,72.455,72.432,72.452,12800000.0
2006-08-10 00:04:00,72.441,72.46,72.441,72.46,11200000.0
2006-08-10 00:06:00,72.459,72.467,72.455,72.467,11200000.0
2006-08-10 00:07:00,72.468,72.468,72.466,72.468,8000000.0
2006-08-10 00:08:00,72.466,72.469,72.447,72.465,12800000.0
2006-08-10 00:09:00,72.461,72.466,72.451,72.46,11200000.0
2006-08-10 00:10:00,72.471,72.477,72.465,72.477,12800000.0
2006-08-10 00:11:00,72.477,72.479,72.471,72.479,13200000.0
2006-08-10 00:12:00,72.474,72.495,72.474,72.489,16000000.0
2006-08-10 00:13:00,72.481,72.487,72.479,72.479,11200000.0
2006-08-10 00:14:00,72.472,72.472,72.455,72.455,14400000.0
2006-08-10 00:18:00,72.456,72.482,72.456,72.482,9600000.0
2006-08-10 00:21:00,72.5,72.527,72.499,72.527,12800000.0
2006-08-10 00:22:00,72.518,72.53,72.51,72.51,17600000.0
2006-08-10 00:23:00,72.524,72.525,72.509,72.509,12800000.0
2006-08-10 00:24:00,72.508,72.516,72.502,72.516,14400000.0
2006-08-10 00:25:00,72.515,72.515,72.504,72.504,11200000.0
2006-08-10 00:27:00,72.506,72.522,72.506,72.522,12800000.0
2006-08-10 00:28:00,72.512,72.518,72.51,72.51,32000000.0
2006-08-10 00:29:00,72.522,72.537,72.522,72.537,8000000.0
2006-08-10 00:30:00,72.525,72.525,72.511,72.516,8000000.0
2006-08-10 00:31:00,72.531,72.545,72.531,72.545,12800000.0
2006-08-10 00:32:00,72.538,72.547,72.529,72.547,12800000.0
2006-08-10 00:33:00,72.548,72.548,72.531,72.531,12800000.0
2006-08-10 00:35:00,72.517,72.517,72.508,72.508,12800000.0
2006-08-10 00:36:00,72.522,72.532,72.519,72.527,12800000.0
2006-08-10 00:37:00,72.517,72.517,72.508,72.509,12800000.0
2006-08-10 00:38:00,72.506,72.506,72.499,72.501,12800000.0
2006-08-10 00:41:00,72.517,72.519,72.497,72.5,16000000.0
2006-08-10 00:42:00,72.481,72.494,72.469,72.478,12800000.0
2006-08-10 00:43:00,72.468,72.487,72.468,72.487,16000000.0
2006-08-10 00:44:00,72.521,72.533,72.5,72.5,18000000.0
2006-08-10 00:45:00,72.573,72.747,72.573,72.74,12800000.0
2006-08-10 00:46:00,72.704,72.823,72.703,72.823,14400000.0
2006-08-10 00:47:00,72.851,72.851,72.798,72.798,12800000.0
2006-08-10 00:48:00,72.793,72.8,72.784,72.784,12800000.0
2006-08-10 00:49:00,72.787,72.787,72.777,72.777,11200000.0
2006-08-10 00:50:00,72.781,72.788,72.781,72.781,12800000.0
2006-08-10 00:51:00,72.79,72.799,72.782,72.784,11200000.0
2006-08-10 00:52:00,72.764,72.807,72.764,72.799,11200000.0
2006-08-10 00:53:00,72.827,72.855,72.827,72.854,11200000.0
2006-08-10 00:54:00,72.87,72.877,72.869,72.875,17600000.0
2006-08-10 00:55:00,72.868,72.868,72.856,72.856,12200000.0
2006-08-10 00:56:00,72.834,72.834,72.798,72.798,12800000.0
2006-08-10 00:57:00,72.8,72.817,72.8,72.807,12800000.0
2006-08-10 00:58:00,72.803,72.817,72.794,72.817,12800000.0
2006-08-10 00:59:00,72.814,72.818,72.802,72.817,11200000.0
2006-08-10 01:00:00,72.813,72.833,72.813,72.833,16000000.0
2006-08-10 01:01:00,72.843,72.876,72.843,72.876,14400000.0
2006-08-10 01:02:00,72.883,72.899,72.883,72.899,8000000.0
2006-08-10 01:03:00,72.918,72.959,72.918,72.959,11200000.0
2006-08-10 01:04:00,73.009,73.009,72.979,72.979,12200000.0
2006-08-10 01:05:00,72.989,72.99,72.972,72.983,10600000.0
2006-08-10 01:06:00,72.964,72.964,72.895,72.959,12800000.0
2006-08-10 01:07:00,72.994,73.0,72.99,72.993,12800000.0
2006-08-10 01:08:00,72.967,72.967,72.934,72.934,16000000.0
2006-08-10 01:09:00,72.937,72.937,72.93,72.933,17600000.0
2006-08-10 01:10:00,72.927,72.957,72.923,72.957,16000000.0
2006-08-10 01:11:00,72.964,72.967,72.957,72.957,11200000.0
2006-08-10 01:12:00,72.951,72.951,72.937,72.937,16000000.0
2006-08-10 01:13:00,72.948,72.948,72.94,72.946,8400000.0
2006-08-10 01:14:00,72.934,72.934,72.924,72.932,16000000.0
2006-08-10 01:15:00,72.933,72.933,72.911,72.911,12800000.0
2006-08-10 01:16:00,72.907,72.912,72.907,72.911,25600000.0
2006-08-10 01:17:00,72.924,72.928,72.917,72.923,11200000.0
2006-08-10 01:18:00,72.93,72.93,72.921,72.924,12800000.0
2006-08-10 01:19:00,72.924,72.931,72.915,72.931,16000000.0
2006-08-10 01:20:00,72.931,72.947,72.931,72.941,11200000.0
2006-08-10 01:21:00,72.956,72.956,72.936,72.936,12800000.0
2006-08-10 01:22:00,72.951,72.955,72.947,72.951,12800000.0
2006-08-10 01:23:00,72.944,72.944,72.914,72.914,11200000.0
2006-08-10 01:24:00,72.91,72.918,72.907,72.918,12800000.0
2006-08-10 01:25:00,72.916,72.917,72.901,72.911,13200000.0
2006-08-10 01:26:00,72.928,72.939,72.928,72.939,11200000.0
2006-08-10 01:27:00,72.95,72.95,72.936,72.936,12800000.0
2006-08-10 01:28:00,72.932,72.932,72.921,72.924,17600000.0
2006-08-10 01:29:00,72.932,72.961,72.932,72.955,17600000.0
2006-08-10 01:30:00,72.971,72.992,72.971,72.986,11200000.0
2006-08-10 01:31:00,73.0,73.007,72.996,73.003,11200000.0
2006-08-10 01:32:00,72.99,72.99,72.979,72.981,12800000.0
2006-08-10 01:33:00,72.986,72.994,72.978,72.993,11200000.0
2006-08-10 01:34:00,72.99,72.991,72.976,72.976,24400000.0
2006-08-10 01:35:00,72.971,72.978,72.964,72.978,14400000.0
2006-08-10 01:36:00,73.006,73.007,72.992,72.992,11200000.0
2006-08-10 01:37:00,73.009,73.023,73.009,73.013,14400000.0
2006-08-10 01:38:00,73.032,73.062,73.032,73.043,17600000.0
2006-08-10 01:39:00,73.046,73.046,73.041,73.045,14400000.0
2006-08-10 01:40:00,73.045,73.049,73.034,73.049,11200000.0
2006-08-10 01:41:00,73.031,73.031,73.021,73.025,12800000.0
2006-08-10 01:42:00,73.025,73.034,73.025,73.034,11200000.0
2006-08-10 01:43:00,73.069,73.098,73.069,73.098,11200000.0
2006-08-10 01:44:00,73.086,73.09,73.074,73.09,12800000.0
2006-08-10 01:45:00,73.098,73.108,73.098,73.098,16000000.0
2006-08-10 01:46:00,73.075,73.093,73.075,73.084,16000000.0
2006-08-10 01:48:00,73.078,73.082,73.057,73.064,12800000.0
2006-08-10 01:49:00,73.074,73.107,73.074,73.104,16000000.0
2006-08-10 01:50:00,73.105,73.105,73.091,73.099,14400000.0
2006-08-10 01:51:00,73.109,73.119,73.107,73.107,11200000.0
2006-08-10 01:52:00,73.099,73.099,73.094,73.099,20800000.0
2006-08-10 01:53:00,73.1,73.105,73.08,73.08,13800000.0
2006-08-10 01:54:00,73.072,73.08,73.072,73.08,8000000.0
2006-08-10 01:55:00,73.078,73.078,73.069,73.074,12800000.0
2006-08-10 01:56:00,73.066,73.066,73.061,73.061,12800000.0
2006-08-10 01:58:00,73.074,73.075,73.07,73.075,11200000.0
2006-08-10 01:59:00,73.079,73.08,73.052,73.056,12800000.0
2006-08-10 02:00:00,73.061,73.065,73.053,73.065,11200000.0
2006-08-10 02:15:00,73.058,73.063,73.048,73.056,10600000.0
2006-08-10 02:16:00,73.029,73.037,72.964,73.037,9600000.0
2006-08-10 02:17:00,73.042,73.042,73.035,73.039,11200000.0
2006-08-10 02:19:00,73.048,73.05,73.033,73.038,12800000.0
2006-08-10 02:20:00,73.033,73.038,73.033,73.035,8000000.0
2006-08-10 02:21:00,73.008,73.009,72.994,72.996,17600000.0
2006-08-10 02:23:00,72.991,73.0,72.987,72.992,12800000.0
2006-08-10 02:24:00,72.977,72.997,72.899,72.997,11200000.0
2006-08-10 02:25:00,72.991,72.991,72.967,72.967,17600000.0
2006-08-10 02:26:00,72.979,72.983,72.968,72.983,17600000.0
2006-08-10 02:27:00,72.979,72.991,72.976,72.991,17000000.0
2006-08-10 02:28:00,72.982,72.992,72.982,72.986,14400000.0
2006-08-10 02:29:00,72.98,72.98,72.968,72.98,11200000.0
2006-08-10 02:33:00,72.983,72.985,72.974,72.983,11200000.0
2006-08-10 02:34:00,72.984,72.988,72.979,72.987,13800000.0
2006-08-10 02:35:00,72.992,73.004,72.992,73.004,12800000.0
2006-08-10 02:36:00,73.024,73.047,73.024,73.046,12800000.0
2006-08-10 02:37:00,73.061,73.061,73.044,73.047,12800000.0
2006-08-10 02:38:00,73.058,73.058,73.049,73.049,13200000.0
2006-08-10 02:39:00,73.064,73.083,73.064,73.07,16000000.0
2006-08-10 02:40:00,73.07,73.07,73.055,73.057,12800000.0
2006-08-10 02:41:00,73.049,73.067,73.049,73.067,11200000.0
2006-08-10 02:42:00,73.065,73.065,73.054,73.054,12800000.0
2006-08-10 02:43:00,73.054,73.063,73.054,73.063,11200000.0
2006-08-10 02:44:00,73.058,73.062,73.051,73.062,12800000.0
2006-08-10 02:45:00,73.06,73.062,73.048,73.062,11200000.0
2006-08-10 02:46:00,73.073,73.091,73.073,73.091,12800000.0
2006-08-10 02:47:00,73.096,73.096,73.085,73.088,12200000.0
2006-08-10 02:49:00,73.097,73.102,73.087,73.097,17600000.0
2006-08-10 02:50:00,73.105,73.105,73.097,73.1,11200000.0
2006-08-10 02:51:00,73.101,73.104,73.089,73.101,11200000.0
2006-08-10 02:52:00,73.082,73.082,73.022,73.08,11200000.0
2006-08-10 02:53:00,73.086,73.095,73.084,73.086,11200000.0
2006-08-10 02:54:00,73.011,73.112,73.011,73.093,11200000.0
2006-08-10 02:55:00,73.085,73.085,73.07,73.07,11200000.0
2006-08-10 02:56:00,73.073,73.081,73.073,73.073,11200000.0
2006-08-10 02:57:00,73.071,73.085,73.067,73.085,11200000.0
2006-08-10 02:58:00,73.085,73.091,73.074,73.089,8000000.0
2006-08-10 02:59:00,73.087,73.091,73.08,73.084,11200000.0
2006-08-10 03:00:00,73.084,73.084,72.995,72.995,11200000.0
2006-08-10 03:01:00,73.071,73.077,73.038,73.038,11200000.0
2006-08-10 03:02:00,73.035,73.036,73.029,73.029,11200000.0
2006-08-10 03:03:00,73.039,73.041,73.032,73.034,14400000.0
2006-08-10 03:04:00,73.031,73.031,73.013,73.013,11200000.0
2006-08-10 03:05:00,73.017,73.029,73.011,73.029,16000000.0
2006-08-10 03:06:00,73.027,73.027,73.014,73.016,16000000.0
2006-08-10 03:07:00,73.002,73.002,72.985,72.985,14400000.0
2006-08-10 03:08:00,72.986,72.987,72.973,72.973,11200000.0
2006-08-10 03:09:00,72.976,72.993,72.975,72.993,11200000.0
2006-08-10 03:10:00,73.004,73.017,73.004,73.014,16000000.0
2006-08-10 03:11:00,73.006,73.022,73.006,73.022,11200000.0
2006-08-10 03:12:00,73.023,73.038,73.017,73.017,17600000.0
2006-08-10 03:13:00,73.033,73.036,73.028,73.028,16000000.0
2006-08-10 03:14:00,73.028,73.028,73.025,73.025,11200000.0
2006-08-10 03:15:00,73.024,73.024,73.015,73.016,17600000.0
2006-08-10 03:16:00,72.991,73.002,72.991,72.994,14400000.0
2006-08-10 03:18:00,72.991,72.995,72.984,72.99,12800000.0
2006-08-10 03:19:00,73.003,73.003,72.99,72.99,12800000.0
2006-08-10 03:20:00,72.993,72.999,72.99,72.997,12800000.0
2006-08-10 03:21:00,72.994,72.994,72.982,72.987,14400000.0
2006-08-10 03:22:00,72.983,72.983,72.964,72.964,11200000.0
2006-08-10 03:23:00,72.948,72.948,72.913,72.921,9600000.0
2006-08-10 03:24:00,72.904,72.923,72.9,72.923,9600000.0
2006-08-10 03:25:00,72.937,72.945,72.936,72.941,17600000.0
2006-08-10 03:26:00,72.938,72.944,72.916,72.916,12800000.0
2006-08-10 03:27:00,72.945,72.946,72.933,72.933,14400000.0
2006-08-10 03:28:00,72.939,72.939,72.927,72.927,11200000.0
2006-08-10 03:29:00,72.861,72.861,72.813,72.813,12800000.0
2006-08-10 03:30:00,72.83,72.895,72.779,72.895,17600000.0
2006-08-10 03:31:00,72.902,72.902,72.862,72.886,12800000.0
2006-08-10 03:32:00,72.85,72.85,72.819,72.822,8000000.0
2006-08-10 03:33:00,72.832,72.859,72.832,72.852,11200000.0
2006-08-10 03:34:00,72.873,72.893,72.872,72.872,11200000.0
2006-08-10 03:35:00,72.863,72.863,72.818,72.818,17600000.0
2006-08-10 03:36:00,72.753,72.775,72.74,72.775,10600000.0
2006-08-10 03:37:00,72.789,72.813,72.789,72.813,17000000.0
2006-08-10 03:38:00,72.804,72.827,72.804,72.824,12800000.0
2006-08-10 03:39:00,72.814,72.817,72.753,72.805,14400000.0
2006-08-10 03:40:00,72.811,72.834,72.811,72.834,12800000.0
2006-08-10 03:41:00,72.836,72.848,72.836,72.847,11200000.0
2006-08-10 03:42:00,72.84,72.845,72.83,72.83,12800000.0
2006-08-10 03:43:00,72.826,72.846,72.82,72.846,11200000.0
2006-08-10 03:44:00,72.831,72.856,72.831,72.842,12800000.0
2006-08-10 03:45:00,72.839,72.842,72.829,72.829,11200000.0
2006-08-10 03:46:00,72.829,72.831,72.826,72.826,11200000.0
2006-08-10 03:47:00,72.824,72.824,72.814,72.814,11200000.0
2006-08-10 03:48:00,72.815,72.837,72.815,72.837,11200000.0
2006-08-10 03:49:00,72.859,72.892,72.859,72.892,16000000.0
2006-08-10 03:50:00,72.92,72.92,72.875,72.875,11200000.0
2006-08-10 03:51:00,72.889,72.9,72.889,72.9,8000000.0
2006-08-10 03:52:00,72.912,72.925,72.907,72.913,14400000.0
2006-08-10 03:53:00,72.917,72.926,72.917,72.926,9600000.0
2006-08-10 03:54:00,72.934,72.946,72.932,72.946,14400000.0
2006-08-10 03:55:00,72.944,72.945,72.933,72.945,14400000.0
2006-08-10 03:56:00,72.954,72.963,72.951,72.959,12800000.0
2006-08-10 03:57:00,72.963,72.971,72.962,72.971,12800000.0
2006-08-10 03:58:00,72.97,72.97,72.962,72.963,16000000.0
2006-08-10 03:59:00,72.967,72.979,72.957,72.979,12800000.0
2006-08-10 04:00:00,72.978,72.985,72.964,72.975,14400000.0
2006-08-10 04:01:00,72.987,73.002,72.987,72.993,10600000.0
2006-08-10 04:02:00,72.992,72.999,72.992,72.999,8000000.0
2006-08-10 04:03:00,73.006,73.006,72.986,72.986,12800000.0
2006-08-10 04:04:00,72.984,72.995,72.984,72.99,12800000.0
2006-08-10 04:05:00,72.992,73.011,72.992,73.001,11200000.0
2006-08-10 04:06:00,72.982,72.983,72.972,72.972,14400000.0
2006-08-10 04:07:00,72.974,72.981,72.966,72.966,14400000.0
2006-08-10 04:08:00,72.971,72.972,72.965,72.966,11200000.0
2006-08-10 04:09:00,72.962,72.965,72.954,72.954,11200000.0
2006-08-10 04:10:00,72.954,72.954,72.945,72.954,14800000.0
2006-08-10 04:11:00,72.952,72.959,72.949,72.957,12800000.0
2006-08-10 04:12:00,72.953,72.953,72.934,72.934,8000000.0
2006-08-10 04:13:00,72.939,72.943,72.935,72.935,11200000.0
2006-08-10 04:14:00,72.941,72.947,72.941,72.945,11200000.0
2006-08-10 04:15:00,72.948,72.948,72.937,72.945,12800000.0
2006-08-10 04:16:00,72.942,72.942,72.924,72.924,11200000.0
2006-08-10 04:17:00,72.926,72.934,72.924,72.929,14400000.0
2006-08-10 04:18:00,72.932,72.932,72.914,72.923,12800000.0
2006-08-10 04:19:00,72.916,72.916,72.889,72.909,12800000.0
2006-08-10 04:20:00,72.921,72.927,72.835,72.926,11200000.0
2006-08-10 04:21:00,72.934,72.937,72.923,72.937,11200000.0
2006-08-10 04:22:00,72.944,72.95,72.936,72.946,16000000.0
2006-08-10 04:23:00,72.94,72.944,72.933,72.933,12800000.0
2006-08-10 04:24:00,72.942,72.944,72.939,72.94,12800000.0
2006-08-10 04:25:00,72.941,72.941,72.931,72.936,13800000.0
2006-08-10 04:26:00,72.931,72.931,72.925,72.925,14400000.0
2006-08-10 04:27:00,72.921,72.921,72.91,72.921,9600000.0
2006-08-10 04:28:00,72.908,72.914,72.9,72.914,11600000.0
2006-08-10 04:29:00,72.915,72.935,72.915,72.935,12800000.0
2006-08-10 04:30:00,72.932,72.94,72.917,72.917,12200000.0
2006-08-10 04:31:00,72.923,72.923,72.91,72.92,12800000.0
2006-08-10 04:32:00,72.92,72.922,72.915,72.917,12800000.0
2006-08-10 04:33:00,72.921,72.921,72.908,72.914,16000000.0
2006-08-10 04:34:00,72.916,72.916,72.907,72.91,12800000.0
2006-08-10 04:35:00,72.91,72.91,72.9,72.903,12800000.0
2006-08-10 04:36:00,72.907,72.907,72.89,72.89,6400000.0
2006-08-10 04:37:00,72.896,72.898,72.891,72.891,12800000.0
2006-08-10 04:39:00,72.886,72.901,72.881,72.898,12800000.0
2006-08-10 04:40:00,72.9,72.9,72.884,72.884,10600000.0
2006-08-10 04:41:00,72.877,72.878,72.863,72.877,10600000.0
2006-08-10 04:42:00,72.887,72.908,72.879,72.908,12200000.0
2006-08-10 04:43:00,72.905,72.905,72.894,72.899,12800000.0
2006-08-10 04:44:00,72.898,72.898,72.89,72.893,9600000.0
2006-08-10 04:47:00,72.899,72.905,72.899,72.903,6400000.0
2006-08-10 04:48:00,72.902,72.902,72.891,72.891,12800000.0
2006-08-10 04:49:00,72.885,72.9,72.885,72.9,11200000.0
2006-08-10 04:51:00,72.918,72.928,72.833,72.928,14400000.0
2006-08-10 04:52:00,72.932,72.937,72.928,72.932,11200000.0
2006-08-10 04:53:00,72.931,72.951,72.931,72.951,9600000.0
2006-08-10 04:54:00,72.935,72.947,72.935,72.945,12800000.0
2006-08-10 04:55:00,72.936,72.936,72.93,72.936,11200000.0
2006-08-10 04:56:00,72.943,72.943,72.934,72.941,17600000.0
2006-08-10 04:57:00,72.946,72.948,72.936,72.948,11200000.0
2006-08-10 04:58:00,72.947,72.953,72.944,72.944,8000000.0
2006-08-10 04:59:00,72.953,72.953,72.943,72.943,12800000.0
2006-08-10 05:00:00,72.927,72.949,72.927,72.945,11200000.0
2006-08-10 05:02:00,72.953,72.958,72.951,72.951,14400000.0
2006-08-10 05:03:00,72.953,72.966,72.949,72.952,12800000.0
2006-08-10 05:04:00,72.96,72.962,72.952,72.959,7400000.0
2006-08-10 05:05:00,72.947,72.955,72.946,72.946,11200000.0
2006-08-10 05:06:00,72.953,72.953,72.944,72.951,10600000.0
2006-08-10 05:09:00,72.951,72.951,72.933,72.933,17600000.0
2006-08-10 05:11:00,72.941,72.951,72.936,72.936,12800000.0
2006-08-10 05:14:00,72.947,72.947,72.943,72.943,14400000.0
2006-08-10 05:17:00,72.949,72.959,72.948,72.959,11200000.0
2006-08-10 05:18:00,72.955,72.955,72.934,72.953,8000000.0
2006-08-10 05:19:00,72.939,72.949,72.939,72.946,16000000.0
2006-08-10 05:22:00,72.948,72.95,72.945,72.949,11200000.0
2006-08-10 05:23:00,72.945,72.951,72.942,72.942,12800000.0
2006-08-10 05:25:00,72.946,72.946,72.935,72.939,12800000.0
2006-08-10 05:26:00,72.935,72.946,72.933,72.946,12800000.0
2006-08-10 05:27:00,72.94,72.95,72.94,72.95,12800000.0
2006-08-10 05:28:00,72.946,72.947,72.932,72.937,11200000.0
2006-08-10 05:29:00,72.932,72.953,72.932,72.945,11200000.0
2006-08-10 05:30:00,72.952,72.952,72.915,72.915,16000000.0
2006-08-10 05:31:00,72.894,72.921,72.894,72.921,17600000.0
2006-08-10 05:32:00,72.9,72.921,72.9,72.921,12800000.0
2006-08-10 05:33:00,72.932,72.94,72.932,72.933,9600000.0
2006-08-10 05:34:00,72.924,72.932,72.924,72.931,16000000.0
2006-08-10 05:35:00,72.927,72.927,72.916,72.927,11200000.0
2006-08-10 05:36:00,72.935,72.945,72.932,72.932,16000000.0
2006-08-10 05:37:00,72.933,72.938,72.93,72.938,11200000.0
2006-08-10 05:38:00,72.935,72.946,72.923,72.946,16000000.0
2006-08-10 05:39:00,72.948,72.957,72.947,72.949,11200000.0
2006-08-10 05:40:00,72.933,72.934,72.928,72.93,9600000.0
2006-08-10 05:41:00,72.941,72.941,72.934,72.934,12800000.0
2006-08-10 05:42:00,72.937,72.956,72.937,72.951,11200000.0
2006-08-10 05:45:00,72.932,72.933,72.926,72.926,16000000.0
2006-08-10 05:46:00,72.897,72.897,72.877,72.882,17600000.0
2006-08-10 05:47:00,72.875,72.89,72.869,72.89,14400000.0
2006-08-10 05:48:00,72.898,72.898,72.875,72.885,9600000.0
2006-08-10 05:49:00,72.882,72.902,72.882,72.902,17600000.0
2006-08-10 05:50:00,72.902,72.902,72.87,72.87,11200000.0
2006-08-10 05:51:00,72.88,72.88,72.872,72.874,11200000.0
2006-08-10 05:52:00,72.874,72.875,72.863,72.873,12800000.0
2006-08-10 05:53:00,72.859,72.868,72.858,72.866,17600000.0
2006-08-10 05:54:00,72.867,72.88,72.867,72.88,9600000.0
2006-08-10 05:55:00,72.828,72.902,72.828,72.89,11200000.0
2006-08-10 05:56:00,72.87,72.891,72.87,72.891,12800000.0
2006-08-10 05:58:00,72.894,72.899,72.811,72.891,12800000.0
2006-08-10 05:59:00,72.898,72.898,72.883,72.89,12800000.0
2006-08-10 06:00:00,72.907,72.907,72.904,72.904,8000000.0
2006-08-10 06:02:00,72.9,72.9,72.878,72.878,12800000.0
2006-08-10 06:03:00,72.885,72.902,72.881,72.902,11200000.0
2006-08-10 06:09:00,72.916,72.916,72.911,72.911,11200000.0
2006-08-10 06:12:00,72.911,72.911,72.9,72.906,11200000.0
2006-08-10 06:14:00,72.905,72.91,72.893,72.91,12800000.0
2006-08-10 06:15:00,72.913,72.913,72.888,72.888,8000000.0
2006-08-10 06:16:00,72.881,72.896,72.881,72.896,8000000.0
2006-08-10 06:17:00,72.889,72.889,72.879,72.886,12800000.0
2006-08-10 06:18:00,72.89,72.894,72.887,72.89,12800000.0
2006-08-10 06:19:00,72.886,72.886,72.878,72.878,12800000.0
2006-08-10 06:20:00,72.86,72.866,72.855,72.855,16000000.0
2006-08-10 06:21:00,72.86,72.867,72.855,72.855,12800000.0
2006-08-10 06:22:00,72.855,72.865,72.855,72.863,12800000.0
2006-08-10 06:23:00,72.859,72.861,72.852,72.852,8000000.0
2006-08-10 06:24:00,72.858,72.859,72.852,72.859,8000000.0
2006-08-10 06:25:00,72.856,72.864,72.843,72.861,12800000.0
2006-08-10 06:26:00,72.859,72.859,72.845,72.851,12800000.0
2006-08-10 06:28:00,72.865,72.875,72.865,72.873,8000000.0
2006-08-10 06:29:00,72.874,72.878,72.874,72.876,11200000.0
2006-08-10 06:30:00,72.87,72.875,72.862,72.862,14400000.0
2006-08-10 06:31:00,72.86,72.866,72.854,72.865,14400000.0
2006-08-10 06:32:00,72.859,72.866,72.847,72.854,13200000.0
2006-08-10 06:33:00,72.857,72.865,72.847,72.863,17600000.0
2006-08-10 06:34:00,72.845,72.884,72.845,72.884,12200000.0
2006-08-10 06:36:00,72.888,72.888,72.871,72.873,14400000.0
2006-08-10 06:37:00,72.879,72.879,72.871,72.871,12800000.0
2006-08-10 06:38:00,72.873,72.883,72.867,72.883,16000000.0
2006-08-10 06:39:00,72.885,72.885,72.865,72.876,11200000.0
2006-08-10 06:40:00,72.882,72.884,72.873,72.88,9600000.0
2006-08-10 06:41:00,72.879,72.883,72.873,72.873,12800000.0
2006-08-10 06:44:00,72.868,72.876,72.86,72.875,17600000.0
2006-08-10 06:45:00,72.884,72.884,72.864,72.864,17600000.0
2006-08-10 06:47:00,72.862,72.865,72.858,72.864,12800000.0
2006-08-10 06:48:00,72.851,72.86,72.849,72.856,17600000.0
2006-08-10 06:49:00,72.854,72.874,72.854,72.874,17600000.0
2006-08-10 06:50:00,72.866,72.88,72.866,72.878,14400000.0
2006-08-10 06:51:00,72.873,72.876,72.868,72.868,12800000.0
2006-08-10 06:52:00,72.866,72.866,72.835,72.845,12800000.0
2006-08-10 06:53:00,72.852,72.864,72.849,72.864,17600000.0
2006-08-10 06:54:00,72.86,72.865,72.856,72.857,14400000.0
2006-08-10 06:55:00,72.853,72.866,72.853,72.866,9600000.0
2006-08-10 06:56:00,72.862,72.862,72.856,72.856,11200000.0
2006-08-10 06:57:00,72.863,72.869,72.858,72.869,14400000.0
2006-08-10 06:58:00,72.868,72.868,72.857,72.857,12800000.0
2006-08-10 07:00:00,72.872,72.88,72.867,72.88,16000000.0
2006-08-10 07:01:00,72.871,72.873,72.864,72.867,17600000.0
2006-08-10 07:02:00,72.865,72.874,72.865,72.874,12800000.0
2006-08-10 07:03:00,72.865,72.883,72.865,72.883,12600000.0
2006-08-10 07:04:00,72.879,72.89,72.879,72.883,12800000.0
2006-08-10 07:05:00,72.883,72.886,72.869,72.88,11200000.0
2006-08-10 07:06:00,72.877,72.882,72.873,72.873,12800000.0
2006-08-10 07:07:00,72.873,72.884,72.873,72.884,11200000.0
2006-08-10 07:08:00,72.881,72.884,72.874,72.875,16000000.0
2006-08-10 07:09:00,72.888,72.888,72.873,72.884,12800000.0
2006-08-10 07:10:00,72.873,72.885,72.873,72.885,4800000.0
2006-08-10 07:11:00,72.881,72.884,72.875,72.884,12800000.0
2006-08-10 07:13:00,72.889,72.894,72.889,72.891,12800000.0
2006-08-10 07:14:00,72.874,72.893,72.874,72.893,11200000.0
2006-08-10 07:15:00,72.897,72.905,72.897,72.897,11200000.0
2006-08-10 07:16:00,72.889,72.908,72.888,72.908,11200000.0
2006-08-10 07:17:00,72.909,72.928,72.909,72.927,12800000.0
2006-08-10 07:18:00,72.928,72.928,72.917,72.917,17600000.0
2006-08-10 07:19:00,72.917,72.918,72.874,72.874,12800000.0
2006-08-10 07:20:00,72.89,72.91,72.89,72.906,12800000.0
2006-08-10 07:21:00,72.906,72.906,72.862,72.862,12800000.0
2006-08-10 07:22:00,72.883,72.896,72.883,72.896,17600000.0
2006-08-10 07:23:00,72.9,72.902,72.899,72.902,11200000.0
2006-08-10 07:25:00,72.905,72.906,72.892,72.905,16000000.0
2006-08-10 07:27:00,72.906,72.911,72.905,72.907,16000000.0
2006-08-10 07:29:00,72.907,72.912,72.904,72.911,11200000.0
2006-08-10 07:31:00,72.907,72.913,72.903,72.903,17600000.0
2006-08-10 07:33:00,72.902,72.91,72.902,72.91,8000000.0
2006-08-10 07:34:00,72.917,72.917,72.905,72.908,12800000.0
2006-08-10 07:35:00,72.914,72.92,72.905,72.905,16000000.0
2006-08-10 07:36:00,72.872,72.903,72.872,72.903,11200000.0
2006-08-10 07:37:00,72.908,72.91,72.903,72.903,11200000.0
2006-08-10 07:38:00,72.898,72.898,72.87,72.877,12800000.0
2006-08-10 07:39:00,72.874,72.877,72.871,72.872,11200000.0
2006-08-10 07:40:00,72.869,72.874,72.866,72.868,11200000.0
2006-08-10 07:41:00,72.863,72.869,72.859,72.868,12800000.0
2006-08-10 07:42:00,72.868,72.868,72.863,72.863,12800000.0
2006-08-10 07:43:00,72.857,72.865,72.856,72.858,12800000.0
2006-08-10 07:44:00,72.862,72.865,72.853,72.864,11200000.0
2006-08-10 07:45:00,72.87,72.881,72.867,72.881,11200000.0
2006-08-10 07:46:00,72.889,72.902,72.889,72.897,11200000.0
2006-08-10 07:47:00,72.901,72.906,72.893,72.899,14400000.0
2006-08-10 07:48:00,72.915,72.933,72.915,72.929,14800000.0
2006-08-10 07:49:00,72.928,72.949,72.928,72.949,17600000.0
2006-08-10 07:50:00,72.949,72.957,72.949,72.952,8000000.0
2006-08-10 07:51:00,72.952,72.963,72.949,72.955,12800000.0
2006-08-10 07:52:00,72.953,72.961,72.95,72.955,17600000.0
2006-08-10 07:53:00,72.949,72.949,72.943,72.948,12800000.0
2006-08-10 07:54:00,72.95,72.953,72.949,72.95,11200000.0
2006-08-10 07:55:00,72.952,72.959,72.94,72.953,12800000.0
2006-08-10 07:56:00,72.952,72.958,72.948,72.958,16000000.0
2006-08-10 07:57:00,72.942,72.959,72.942,72.959,11200000.0
2006-08-10 07:58:00,72.962,72.965,72.955,72.965,11200000.0
2006-08-10 07:59:00,72.962,72.973,72.962,72.972,12800000.0
2006-08-10 08:00:00,72.971,72.973,72.955,72.955,16000000.0
2006-08-10 08:01:00,72.979,72.987,72.979,72.987,8000000.0
2006-08-10 08:02:00,72.982,72.982,72.947,72.947,6400000.0
2006-08-10 08:03:00,72.926,72.942,72.923,72.939,10600000.0
2006-08-10 08:05:00,72.935,72.935,72.926,72.927,14400000.0
2006-08-10 08:06:00,72.92,72.921,72.919,72.919,4800000.0
2006-08-10 08:07:00,72.92,72.925,72.917,72.925,11200000.0
2006-08-10 08:08:00,72.919,72.92,72.91,72.912,17600000.0
2006-08-10 08:09:00,72.913,72.922,72.903,72.903,12800000.0
2006-08-10 08:10:00,72.901,72.922,72.901,72.917,13200000.0
2006-08-10 08:11:00,72.917,72.917,72.904,72.915,11200000.0
2006-08-10 08:12:00,72.902,72.927,72.902,72.923,16000000.0
2006-08-10 08:13:00,72.921,72.924,72.914,72.914,11200000.0
2006-08-10 08:14:00,72.914,72.914,72.903,72.903,12800000.0
2006-08-10 08:15:00,72.913,72.913,72.891,72.891,16000000.0
2006-08-10 08:16:00,72.902,72.941,72.902,72.941,11200000.0
2006-08-10 08:17:00,72.971,72.971,72.957,72.964,12800000.0
2006-08-10 08:18:00,72.958,72.966,72.957,72.963,12800000.0
2006-08-10 08:19:00,72.971,72.98,72.963,72.967,14400000.0
2006-08-10 08:20:00,72.966,72.969,72.953,72.956,16000000.0
2006-08-10 08:21:00,72.951,72.953,72.93,72.93,17600000.0
2006-08-10 08:22:00,72.945,72.953,72.945,72.949,11200000.0
2006-08-10 08:23:00,72.962,72.962,72.954,72.958,11200000.0
2006-08-10 08:24:00,72.953,72.953,72.923,72.923,9600000.0
2006-08-10 08:25:00,72.906,72.906,72.891,72.894,12200000.0
2006-08-10 08:26:00,72.882,72.886,72.793,72.883,8000000.0
2006-08-10 08:27:00,72.868,72.904,72.868,72.902,12800000.0
2006-08-10 08:28:00,72.916,72.923,72.899,72.921,11200000.0
2006-08-10 08:29:00,72.926,72.932,72.926,72.926,14400000.0
2006-08-10 08:30:00,72.925,72.941,72.925,72.935,11200000.0
2006-08-10 08:31:00,72.918,72.93,72.91,72.91,12800000.0
2006-08-10 08:32:00,72.89,72.89,72.871,72.875,11200000.0
2006-08-10 08:33:00,72.883,72.888,72.876,72.876,11200000.0
2006-08-10 08:34:00,72.881,72.886,72.876,72.883,9600000.0
2006-08-10 08:35:00,72.884,72.884,72.869,72.874,17600000.0
2006-08-10 08:36:00,72.871,72.885,72.871,72.877,17600000.0
2006-08-10 08:37:00,72.879,72.887,72.877,72.886,11200000.0
2006-08-10 08:38:00,72.878,72.894,72.878,72.894,11200000.0
2006-08-10 08:39:00,72.877,72.893,72.877,72.89,16000000.0
2006-08-10 08:40:00,72.893,72.899,72.887,72.891,16000000.0
2006-08-10 08:41:00,72.888,72.888,72.876,72.876,17600000.0
2006-08-10 08:42:00,72.863,72.871,72.863,72.869,12800000.0
2006-08-10 08:43:00,72.872,72.879,72.861,72.879,12800000.0
2006-08-10 08:44:00,72.867,72.874,72.861,72.861,12800000.0
2006-08-10 08:45:00,72.85,72.875,72.85,72.867,16000000.0
2006-08-10 08:46:00,72.864,72.905,72.864,72.905,11200000.0
2006-08-10 08:47:00,72.914,72.914,72.889,72.889,11200000.0
2006-08-10 08:48:00,72.883,72.887,72.882,72.885,12800000.0
2006-08-10 08:50:00,72.895,72.902,72.892,72.894,12800000.0
2006-08-10 08:51:00,72.891,72.898,72.886,72.892,17600000.0
2006-08-10 08:53:00,72.887,72.887,72.873,72.873,16000000.0
2006-08-10 08:54:00,72.869,72.869,72.857,72.857,3200000.0
2006-08-10 08:56:00,72.869,72.875,72.869,72.874,10600000.0
2006-08-10 08:57:00,72.868,72.879,72.868,72.874,11200000.0
2006-08-10 08:58:00,72.873,72.887,72.781,72.878,12800000.0
2006-08-10 08:59:00,72.889,72.902,72.889,72.898,12800000.0
2006-08-10 09:00:00,72.906,72.914,72.906,72.912,17600000.0
2006-08-10 09:01:00,72.904,72.904,72.884,72.902,11200000.0
2006-08-10 09:02:00,72.913,72.92,72.904,72.904,11200000.0
2006-08-10 09:03:00,72.905,72.905,72.883,72.887,16000000.0
2006-08-10 09:04:00,72.902,72.916,72.902,72.916,11200000.0
2006-08-10 09:05:00,72.898,72.9,72.886,72.9,11200000.0
2006-08-10 09:06:00,72.886,72.892,72.871,72.884,12800000.0
2006-08-10 09:07:00,72.881,72.889,72.881,72.889,12200000.0
2006-08-10 09:08:00,72.894,72.903,72.891,72.903,12800000.0
2006-08-10 09:09:00,72.896,72.903,72.889,72.902,17600000.0
2006-08-10 09:10:00,72.884,72.884,72.864,72.864,12200000.0
2006-08-10 09:11:00,72.858,72.859,72.847,72.857,12800000.0
2006-08-10 09:12:00,72.86,72.862,72.854,72.862,12800000.0
2006-08-10 09:13:00,72.864,72.868,72.858,72.858,11600000.0
2006-08-10 09:14:00,72.855,72.855,72.834,72.834,10600000.0
2006-08-10 09:15:00,72.843,72.851,72.84,72.844,11200000.0
2006-08-10 09:16:00,72.834,72.836,72.828,72.828,12800000.0
2006-08-10 09:17:00,72.842,72.842,72.823,72.823,11200000.0
2006-08-10 09:18:00,72.807,72.82,72.806,72.82,14400000.0
2006-08-10 09:19:00,72.815,72.821,72.811,72.82,12800000.0
2006-08-10 09:20:00,72.823,72.832,72.819,72.82,16400000.0
2006-08-10 09:21:00,72.812,72.812,72.802,72.803,11200000.0
2006-08-10 09:22:00,72.806,72.814,72.804,72.814,17600000.0
2006-08-10 09:23:00,72.791,72.797,72.787,72.797,12800000.0
2006-08-10 09:24:00,72.745,72.856,72.745,72.83,11200000.0
2006-08-10 09:25:00,72.8,72.811,72.8,72.8,13200000.0
2006-08-10 09:26:00,72.785,72.804,72.776,72.804,11200000.0
2006-08-10 09:27:00,72.812,72.819,72.812,72.817,11200000.0
2006-08-10 09:28:00,72.802,72.807,72.794,72.794,12800000.0
2006-08-10 09:29:00,72.759,72.759,72.751,72.753,11200000.0
2006-08-10 09:30:00,72.74,72.74,72.729,72.729,12800000.0
2006-08-10 09:31:00,72.739,72.742,72.726,72.726,12800000.0
2006-08-10 09:32:00,72.716,72.74,72.716,72.718,14400000.0
2006-08-10 09:33:00,72.726,72.742,72.723,72.742,12800000.0
2006-08-10 09:35:00,72.746,72.746,72.732,72.732,12800000.0
2006-08-10 09:36:00,72.722,72.727,72.72,72.726,9600000.0
2006-08-10 09:37:00,72.738,72.753,72.691,72.717,16000000.0
2006-08-10 09:38:00,72.708,72.72,72.703,72.716,11200000.0
2006-08-10 09:39:00,72.729,72.734,72.724,72.724,12800000.0
2006-08-10 09:40:00,72.726,72.726,72.707,72.723,14400000.0
2006-08-10 09:41:00,72.721,72.736,72.717,72.736,11200000.0
2006-08-10 09:42:00,72.695,72.698,72.685,72.689,16000000.0
2006-08-10 09:43:00,72.679,72.682,72.661,72.662,12800000.0
2006-08-10 09:44:00,72.679,72.684,72.673,72.673,12800000.0
2006-08-10 09:45:00,72.681,72.695,72.677,72.695,12800000.0
2006-08-10 09:46:00,72.705,72.705,72.676,72.676,11200000.0
2006-08-10 09:47:00,72.649,72.649,72.612,72.612,12200000.0
2006-08-10 09:48:00,72.609,72.609,72.583,72.583,11200000.0
2006-08-10 09:49:00,72.585,72.589,72.577,72.589,12200000.0
2006-08-10 09:50:00,72.587,72.587,72.568,72.587,16000000.0
2006-08-10 09:51:00,72.595,72.599,72.548,72.548,16000000.0
2006-08-10 09:52:00,72.535,72.562,72.533,72.562,14400000.0
2006-08-10 09:53:00,72.561,72.584,72.561,72.574,12800000.0
2006-08-10 09:54:00,72.585,72.593,72.584,72.59,17600000.0
2006-08-10 09:55:00,72.583,72.583,72.574,72.574,11200000.0
2006-08-10 09:56:00,72.578,72.589,72.568,72.589,14400000.0
2006-08-10 09:57:00,72.593,72.593,72.572,72.573,17600000.0
2006-08-10 09:58:00,72.566,72.588,72.49,72.583,17600000.0
2006-08-10 09:59:00,72.578,72.581,72.562,72.577,17600000.0
2006-08-10 10:00:00,72.577,72.586,72.575,72.581,11200000.0
2006-08-10 10:01:00,72.563,72.576,72.56,72.561,12200000.0
2006-08-10 10:02:00,72.573,72.594,72.573,72.594,16000000.0
2006-08-10 10:03:00,72.587,72.592,72.558,72.564,11200000.0
2006-08-10 10:04:00,72.555,72.569,72.553,72.569,8000000.0
2006-08-10 10:05:00,72.583,72.585,72.563,72.563,14400000.0
2006-08-10 10:06:00,72.568,72.578,72.568,72.57,16000000.0
2006-08-10 10:07:00,72.574,72.587,72.572,72.587,12800000.0
2006-08-10 10:08:00,72.578,72.597,72.576,72.597,11200000.0
2006-08-10 10:09:00,72.612,72.617,72.6,72.614,12800000.0
2006-08-10 10:10:00,72.628,72.628,72.608,72.62,17600000.0
2006-08-10 10:11:00,72.613,72.64,72.613,72.64,11200000.0
2006-08-10 10:12:00,72.64,72.64,72.616,72.616,12800000.0
2006-08-10 10:13:00,72.611,72.613,72.605,72.608,12800000.0
2006-08-10 10:14:00,72.6,72.603,72.598,72.6,11200000.0
2006-08-10 10:15:00,72.589,72.592,72.563,72.563,12800000.0
2006-08-10 10:16:00,72.588,72.611,72.583,72.609,12800000.0
2006-08-10 10:17:00,72.601,72.608,72.598,72.606,11200000.0
2006-08-10 10:18:00,72.621,72.642,72.621,72.641,11200000.0
2006-08-10 10:19:00,72.658,72.688,72.658,72.688,11200000.0
2006-08-10 10:20:00,72.678,72.678,72.661,72.662,17600000.0
2006-08-10 10:21:00,72.653,72.693,72.653,72.693,16000000.0
2006-08-10 10:22:00,72.714,72.714,72.691,72.691,11200000.0
2006-08-10 10:24:00,72.691,72.7,72.689,72.689,12800000.0
2006-08-10 10:25:00,72.692,72.692,72.674,72.676,11200000.0
2006-08-10 10:26:00,72.679,72.748,72.679,72.722,12800000.0
2006-08-10 10:27:00,72.721,72.721,72.697,72.7,11200000.0
2006-08-10 10:28:00,72.709,72.71,72.685,72.685,12800000.0
2006-08-10 10:29:00,72.692,72.705,72.692,72.695,10600000.0
2006-08-10 10:30:00,72.702,72.707,72.695,72.707,8000000.0
2006-08-10 10:31:00,72.712,72.712,72.685,72.701,12800000.0
2006-08-10 10:32:00,72.7,72.711,72.698,72.698,17600000.0
2006-08-10 10:33:00,72.7,72.7,72.694,72.7,11200000.0
2006-08-10 10:34:00,72.705,72.713,72.703,72.712,11200000.0
2006-08-10 10:35:00,72.714,72.722,72.714,72.717,11200000.0
2006-08-10 10:36:00,72.722,72.724,72.714,72.714,11200000.0
2006-08-10 10:37:00,72.706,72.711,72.622,72.7,11200000.0
2006-08-10 10:38:00,72.724,72.731,72.712,72.731,12800000.0
2006-08-10 10:39:00,72.725,72.732,72.722,72.726,11200000.0
2006-08-10 10:40:00,72.724,72.725,72.716,72.716,15400000.0
2006-08-10 10:41:00,72.72,72.751,72.72,72.751,12800000.0
2006-08-10 10:42:00,72.755,72.781,72.755,72.781,11200000.0
2006-08-10 10:43:00,72.792,72.794,72.783,72.792,11200000.0
2006-08-10 10:45:00,72.774,72.784,72.771,72.784,12200000.0
2006-08-10 10:46:00,72.77,72.77,72.765,72.767,12800000.0
2006-08-10 10:47:00,72.769,72.769,72.735,72.761,12800000.0
2006-08-10 10:48:00,72.745,72.745,72.733,72.737,12800000.0
2006-08-10 10:50:00,72.733,72.733,72.71,72.71,16000000.0
2006-08-10 10:51:00,72.716,72.725,72.716,72.721,17600000.0
2006-08-10 10:52:00,72.702,72.702,72.688,72.692,11200000.0
2006-08-10 10:53:00,72.694,72.699,72.664,72.671,11200000.0
2006-08-10 10:54:00,72.69,72.69,72.661,72.664,17600000.0
2006-08-10 10:55:00,72.681,72.696,72.681,72.687,11200000.0
2006-08-10 10:56:00,72.704,72.722,72.704,72.715,17600000.0
2006-08-10 10:57:00,72.717,72.729,72.717,72.725,16000000.0
2006-08-10 10:58:00,72.724,72.741,72.644,72.741,12800000.0
2006-08-10 10:59:00,72.743,72.743,72.731,72.731,11200000.0
2006-08-10 11:01:00,72.744,72.75,72.722,72.722,12800000.0
2006-08-10 11:02:00,72.734,72.734,72.707,72.707,16000000.0
2006-08-10 11:03:00,72.727,72.738,72.723,72.736,12800000.0
2006-08-10 11:04:00,72.727,72.73,72.72,72.72,14400000.0
2006-08-10 11:05:00,72.736,72.747,72.729,72.747,17600000.0
2006-08-10 11:06:00,72.754,72.754,72.742,72.749,17600000.0
2006-08-10 11:07:00,72.752,72.759,72.739,72.759,17600000.0
2006-08-10 11:09:00,72.771,72.787,72.767,72.778,17600000.0
2006-08-10 11:10:00,72.785,72.79,72.777,72.78,12800000.0
2006-08-10 11:11:00,72.77,72.77,72.76,72.765,11200000.0
2006-08-10 11:12:00,72.757,72.765,72.754,72.754,17600000.0
2006-08-10 11:13:00,72.763,72.77,72.747,72.759,14400000.0
2006-08-10 11:14:00,72.755,72.756,72.75,72.75,11200000.0
2006-08-10 11:15:00,72.745,72.763,72.744,72.763,11200000.0
2006-08-10 11:16:00,72.764,72.77,72.763,72.769,12800000.0
2006-08-10 11:17:00,72.756,72.761,72.746,72.755,11200000.0
2006-08-10 11:18:00,72.733,72.744,72.733,72.743,12800000.0
2006-08-10 11:19:00,72.749,72.759,72.748,72.758,17000000.0
2006-08-10 11:20:00,72.753,72.758,72.744,72.751,12800000.0
2006-08-10 11:21:00,72.736,72.736,72.726,72.735,14400000.0
2006-08-10 11:22:00,72.722,72.722,72.689,72.689,12800000.0
2006-08-10 11:23:00,72.698,72.698,72.69,72.69,11200000.0
2006-08-10 11:24:00,72.714,72.726,72.711,72.726,12800000.0
2006-08-10 11:25:00,72.721,72.731,72.713,72.726,17600000.0
2006-08-10 11:26:00,72.722,72.724,72.698,72.724,14400000.0
2006-08-10 11:27:00,72.721,72.739,72.713,72.739,11200000.0
2006-08-10 11:28:00,72.756,72.756,72.743,72.749,14400000.0
2006-08-10 11:29:00,72.748,72.766,72.748,72.766,14400000.0
2006-08-10 11:30:00,72.787,72.794,72.785,72.787,14400000.0
2006-08-10 11:31:00,72.779,72.779,72.762,72.764,11200000.0
2006-08-10 11:32:00,72.776,72.796,72.776,72.796,17000000.0
2006-08-10 11:33:00,72.797,72.797,72.77,72.78,12200000.0
2006-08-10 11:34:00,72.807,72.808,72.8,72.8,12200000.0
2006-08-10 11:35:00,72.791,72.795,72.774,72.774,11200000.0
2006-08-10 11:36:00,72.771,72.784,72.77,72.784,12800000.0
2006-08-10 11:37:00,72.782,72.782,72.765,72.765,11200000.0
2006-08-10 11:38:00,72.745,72.76,72.745,72.76,11200000.0
2006-08-10 11:39:00,72.759,72.762,72.747,72.748,11200000.0
2006-08-10 11:40:00,72.753,72.765,72.753,72.765,11200000.0
2006-08-10 11:41:00,72.769,72.773,72.763,72.768,16000000.0
2006-08-10 11:42:00,72.77,72.773,72.749,72.756,17600000.0
2006-08-10 11:43:00,72.766,72.771,72.751,72.771,11200000.0
2006-08-10 11:44:00,72.771,72.771,72.762,72.764,11200000.0
2006-08-10 11:45:00,72.764,72.774,72.756,72.774,14400000.0
2006-08-10 11:46:00,72.775,72.775,72.762,72.769,11200000.0
2006-08-10 11:47:00,72.749,72.749,72.73,72.744,17600000.0
2006-08-10 11:48:00,72.75,72.763,72.741,72.763,11200000.0
2006-08-10 11:49:00,72.761,72.766,72.761,72.763,12800000.0
2006-08-10 11:50:00,72.763,72.768,72.754,72.768,12800000.0
2006-08-10 11:51:00,72.77,72.778,72.77,72.776,10600000.0
2006-08-10 11:54:00,72.785,72.789,72.78,72.789,14400000.0
2006-08-10 11:55:00,72.783,72.786,72.722,72.786,11200000.0
2006-08-10 11:56:00,72.777,72.781,72.754,72.754,12800000.0
2006-08-10 11:57:00,72.752,72.759,72.736,72.736,12800000.0
2006-08-10 11:58:00,72.742,72.751,72.742,72.748,11200000.0
2006-08-10 11:59:00,72.763,72.765,72.754,72.754,10600000.0
2006-08-10 12:00:00,72.753,72.753,72.742,72.742,11200000.0
2006-08-10 12:01:00,72.752,72.76,72.75,72.75,11200000.0
2006-08-10 12:02:00,72.753,72.78,72.753,72.779,14400000.0
2006-08-10 12:03:00,72.776,72.776,72.762,72.768,11200000.0
2006-08-10 12:04:00,72.758,72.763,72.748,72.763,17600000.0
2006-08-10 12:05:00,72.753,72.753,72.741,72.747,17600000.0
2006-08-10 12:07:00,72.746,72.749,72.738,72.749,11200000.0
2006-08-10 12:08:00,72.749,72.759,72.747,72.755,11200000.0
2006-08-10 12:09:00,72.742,72.751,72.74,72.748,14400000.0
2006-08-10 12:10:00,72.747,72.755,72.739,72.739,11200000.0
2006-08-10 12:11:00,72.764,72.775,72.764,72.768,12800000.0
2006-08-10 12:12:00,72.777,72.796,72.777,72.796,11200000.0
2006-08-10 12:13:00,72.802,72.806,72.795,72.799,11200000.0
2006-08-10 12:14:00,72.806,72.806,72.79,72.797,12800000.0
2006-08-10 12:15:00,72.798,72.805,72.796,72.798,12800000.0
2006-08-10 12:16:00,72.789,72.798,72.775,72.775,12800000.0
2006-08-10 12:17:00,72.732,72.734,72.667,72.733,17600000.0
2006-08-10 12:18:00,72.737,72.738,72.726,72.733,16400000.0
2006-08-10 12:19:00,72.733,72.734,72.715,72.734,12800000.0
2006-08-10 12:20:00,72.744,72.748,72.737,72.74,14400000.0
2006-08-10 12:21:00,72.743,72.749,72.739,72.742,11200000.0
2006-08-10 12:23:00,72.741,72.755,72.741,72.755,14400000.0
2006-08-10 12:24:00,72.755,72.755,72.746,72.746,12800000.0
2006-08-10 12:25:00,72.75,72.75,72.742,72.742,11200000.0
2006-08-10 12:26:00,72.739,72.749,72.739,72.745,11200000.0
2006-08-10 12:27:00,72.744,72.748,72.742,72.748,11200000.0
2006-08-10 12:29:00,72.748,72.752,72.741,72.748,17600000.0
2006-08-10 12:30:00,72.738,72.742,72.734,72.737,17600000.0
2006-08-10 12:32:00,72.723,72.729,72.716,72.72,12800000.0
2006-08-10 12:33:00,72.727,72.727,72.715,72.721,14800000.0
2006-08-10 12:35:00,72.718,72.722,72.71,72.713,11200000.0
2006-08-10 12:37:00,72.71,72.728,72.71,72.728,10600000.0
2006-08-10 12:38:00,72.738,72.738,72.644,72.734,17600000.0
2006-08-10 12:39:00,72.729,72.737,72.726,72.726,16000000.0
2006-08-10 12:40:00,72.719,72.728,72.701,72.722,16000000.0
2006-08-10 12:41:00,72.724,72.737,72.724,72.737,12800000.0
2006-08-10 12:42:00,72.77,72.782,72.77,72.779,14400000.0
2006-08-10 12:43:00,72.784,72.792,72.783,72.792,12800000.0
2006-08-10 12:45:00,72.797,72.797,72.776,72.794,16000000.0
2006-08-10 12:46:00,72.793,72.793,72.779,72.79,12800000.0
2006-08-10 12:47:00,72.788,72.789,72.771,72.789,12800000.0
2006-08-10 12:48:00,72.789,72.789,72.779,72.787,12800000.0
2006-08-10 12:49:00,72.773,72.779,72.766,72.776,16000000.0
2006-08-10 12:50:00,72.777,72.782,72.77,72.779,14400000.0
2006-08-10 12:51:00,72.781,72.781,72.774,72.781,11200000.0
2006-08-10 12:52:00,72.786,72.79,72.775,72.79,11200000.0
2006-08-10 12:53:00,72.784,72.799,72.779,72.799,11200000.0
2006-08-10 12:54:00,72.804,72.804,72.787,72.792,12800000.0
2006-08-10 12:55:00,72.799,72.808,72.798,72.798,16000000.0
2006-08-10 12:56:00,72.8,72.816,72.8,72.812,11200000.0
2006-08-10 12:57:00,72.81,72.816,72.81,72.81,11200000.0
2006-08-10 12:58:00,72.791,72.795,72.78,72.782,17600000.0
2006-08-10 12:59:00,72.769,72.791,72.769,72.781,16000000.0
2006-08-10 13:00:00,72.782,72.797,72.779,72.797,12800000.0
2006-08-10 13:02:00,72.808,72.811,72.805,72.81,12800000.0
2006-08-10 13:03:00,72.802,72.802,72.777,72.787,16000000.0
2006-08-10 13:04:00,72.781,72.781,72.763,72.763,11200000.0
2006-08-10 13:05:00,72.758,72.782,72.758,72.775,12800000.0
2006-08-10 13:06:00,72.789,72.796,72.786,72.786,10000000.0
2006-08-10 13:07:00,72.776,72.781,72.769,72.778,14400000.0
2006-08-10 13:08:00,72.77,72.781,72.77,72.781,17600000.0
2006-08-10 13:09:00,72.785,72.793,72.781,72.793,12800000.0
2006-08-10 13:10:00,72.8,72.807,72.768,72.785,16000000.0
2006-08-10 13:11:00,72.755,72.774,72.755,72.774,11200000.0
2006-08-10 13:12:00,72.791,72.804,72.791,72.799,13200000.0
2006-08-10 13:13:00,72.788,72.788,72.763,72.768,17600000.0
2006-08-10 13:14:00,72.761,72.769,72.75,72.75,12800000.0
2006-08-10 13:15:00,72.76,72.76,72.743,72.75,12800000.0
2006-08-10 13:16:00,72.748,72.772,72.748,72.772,17600000.0
2006-08-10 13:17:00,72.768,72.779,72.768,72.773,12800000.0
2006-08-10 13:18:00,72.764,72.776,72.762,72.775,11200000.0
2006-08-10 13:19:00,72.776,72.782,72.773,72.779,16000000.0
2006-08-10 13:20:00,72.767,72.767,72.748,72.748,9600000.0
2006-08-10 13:21:00,72.761,72.761,72.739,72.739,11200000.0
2006-08-10 13:22:00,72.727,72.729,72.721,72.721,14400000.0
2006-08-10 13:23:00,72.711,72.716,72.7,72.7,12800000.0
2006-08-10 13:24:00,72.68,72.68,72.609,72.671,8000000.0
2006-08-10 13:25:00,72.682,72.69,72.68,72.69,17600000.0
2006-08-10 13:26:00,72.718,72.734,72.718,72.734,17600000.0
2006-08-10 13:27:00,72.72,72.729,72.715,72.729,12800000.0
2006-08-10 13:28:00,72.737,72.756,72.649,72.756,16000000.0
2006-08-10 13:29:00,72.754,72.755,72.747,72.747,11200000.0
2006-08-10 13:30:00,72.75,72.755,72.748,72.748,12800000.0
2006-08-10 13:31:00,72.743,72.747,72.743,72.743,11200000.0
2006-08-10 13:32:00,72.735,72.735,72.73,72.734,11200000.0
2006-08-10 13:33:00,72.733,72.735,72.729,72.729,18600000.0
2006-08-10 13:34:00,72.734,72.737,72.73,72.732,14800000.0
2006-08-10 13:35:00,72.738,72.745,72.735,72.735,36800000.0
2006-08-10 13:36:00,72.732,72.749,72.732,72.733,17600000.0
2006-08-10 13:37:00,72.721,72.721,72.709,72.712,14400000.0
2006-08-10 13:38:00,72.715,72.715,72.706,72.712,33600000.0
2006-08-10 13:39:00,72.726,72.728,72.717,72.728,14400000.0
2006-08-10 13:40:00,72.727,72.733,72.723,72.723,40000000.0
2006-08-10 13:41:00,72.728,72.73,72.724,72.726,16000000.0
2006-08-10 13:42:00,72.731,72.743,72.729,72.729,11200000.0
2006-08-10 13:43:00,72.732,72.74,72.727,72.74,27200000.0
2006-08-10 13:44:00,72.752,72.752,72.726,72.728,33600000.0
2006-08-10 13:45:00,72.744,72.756,72.744,72.749,20800000.0
2006-08-10 13:46:00,72.753,72.753,72.737,72.741,24000000.0
2006-08-10 13:47:00,72.733,72.733,72.717,72.726,12800000.0
2006-08-10 13:48:00,72.729,72.729,72.715,72.715,12800000.0
2006-08-10 13:49:00,72.719,72.731,72.719,72.72,17600000.0
2006-08-10 13:50:00,72.715,72.715,72.696,72.696,11200000.0
2006-08-10 13:51:00,72.708,72.724,72.703,72.724,24400000.0
2006-08-10 13:52:00,72.732,72.732,72.713,72.713,12800000.0
2006-08-10 13:53:00,72.72,72.722,72.712,72.716,17600000.0
2006-08-10 13:55:00,72.724,72.727,72.715,72.716,13800000.0
2006-08-10 13:56:00,72.715,72.72,72.704,72.704,14400000.0
2006-08-10 13:57:00,72.709,72.719,72.705,72.719,28800000.0
2006-08-10 13:58:00,72.73,72.73,72.715,72.715,14400000.0
2006-08-10 13:59:00,72.709,72.721,72.709,72.721,32400000.0
2006-08-10 14:00:00,72.718,72.721,72.714,72.714,47400000.0
2006-08-10 14:01:00,72.715,72.719,72.711,72.713,31400000.0
2006-08-10 14:02:00,72.701,72.701,72.695,72.701,14400000.0
2006-08-10 14:03:00,72.71,72.714,72.707,72.707,14400000.0
2006-08-10 14:04:00,72.708,72.719,72.708,72.718,11200000.0
2006-08-10 14:05:00,72.713,72.717,72.704,72.705,24000000.0
2006-08-10 14:06:00,72.713,72.721,72.708,72.721,37200000.0
2006-08-10 14:07:00,72.729,72.732,72.722,72.728,40000000.0
2006-08-10 14:08:00,72.727,72.738,72.727,72.738,16000000.0
2006-08-10 14:09:00,72.743,72.743,72.734,72.74,33600000.0
2006-08-10 14:10:00,72.733,72.743,72.733,72.743,33600000.0
2006-08-10 14:11:00,72.74,72.748,72.739,72.748,14400000.0
2006-08-10 14:12:00,72.742,72.754,72.741,72.745,27200000.0
2006-08-10 14:13:00,72.771,72.774,72.767,72.771,14400000.0
2006-08-10 14:14:00,72.765,72.773,72.762,72.773,12800000.0
2006-08-10 14:15:00,72.781,72.781,72.77,72.77,28800000.0
2006-08-10 14:16:00,72.755,72.768,72.755,72.763,25600000.0
2006-08-10 14:17:00,72.762,72.773,72.761,72.769,12800000.0
2006-08-10 14:18:00,72.776,72.781,72.776,72.781,16000000.0
2006-08-10 14:19:00,72.777,72.781,72.777,72.778,12800000.0
2006-08-10 14:20:00,72.767,72.769,72.762,72.765,26000000.0
2006-08-10 14:21:00,72.763,72.763,72.751,72.76,28200000.0
2006-08-10 14:22:00,72.746,72.755,72.746,72.755,11200000.0
2006-08-10 14:23:00,72.777,72.788,72.775,72.78,48400000.0
2006-08-10 14:24:00,72.789,72.789,72.774,72.777,12800000.0
2006-08-10 14:25:00,72.771,72.785,72.771,72.78,12800000.0
2006-08-10 14:26:00,72.795,72.807,72.795,72.802,12800000.0
2006-08-10 14:27:00,72.797,72.812,72.797,72.806,17600000.0
2006-08-10 14:28:00,72.811,72.812,72.794,72.794,11200000.0
2006-08-10 14:29:00,72.772,72.772,72.256,72.256,36800000.0
2006-08-10 14:30:00,72.276,72.776,72.276,72.775,22400000.0
2006-08-10 14:31:00,72.792,72.84,72.792,72.838,20800000.0
2006-08-10 14:32:00,72.819,72.819,72.781,72.781,8000000.0
2006-08-10 14:33:00,72.781,72.812,72.781,72.794,23400000.0
2006-08-10 14:34:00,72.798,72.798,72.783,72.783,12800000.0
2006-08-10 14:35:00,72.788,72.804,72.788,72.804,14400000.0
2006-08-10 14:36:00,72.801,72.801,72.761,72.761,10600000.0
2006-08-10 14:37:00,72.76,72.764,72.751,72.751,11200000.0
2006-08-10 14:38:00,72.753,72.794,72.753,72.784,55400000.0
2006-08-10 14:39:00,72.764,72.766,72.751,72.755,12800000.0
2006-08-10 14:40:00,72.751,72.774,72.751,72.768,14400000.0
2006-08-10 14:41:00,72.789,72.789,72.781,72.781,56000000.0
2006-08-10 14:42:00,72.785,72.785,72.772,72.775,12800000.0
2006-08-10 14:43:00,72.763,72.763,72.74,72.74,25600000.0
2006-08-10 14:44:00,72.728,72.728,72.715,72.723,12800000.0
2006-08-10 14:45:00,72.734,72.751,72.734,72.751,11200000.0
2006-08-10 14:46:00,72.752,72.755,72.751,72.751,10600000.0
2006-08-10 14:47:00,72.75,72.763,72.75,72.756,16000000.0
2006-08-10 14:48:00,72.749,72.771,72.749,72.771,19200000.0
2006-08-10 14:49:00,72.781,72.781,72.768,72.777,32000000.0
2006-08-10 14:50:00,72.784,72.789,72.783,72.783,28800000.0
2006-08-10 14:51:00,72.781,72.787,72.781,72.784,32000000.0
2006-08-10 14:52:00,72.775,72.775,72.767,72.767,12800000.0
2006-08-10 14:53:00,72.768,72.768,72.755,72.755,17600000.0
2006-08-10 14:54:00,72.749,72.754,72.746,72.754,12800000.0
2006-08-10 14:56:00,72.746,72.756,72.746,72.747,12800000.0
2006-08-10 14:57:00,72.757,72.757,72.75,72.752,12800000.0
2006-08-10 14:58:00,72.756,72.756,72.743,72.747,17600000.0
2006-08-10 14:59:00,72.736,72.743,72.734,72.743,16000000.0
2006-08-10 15:00:00,72.773,72.787,72.773,72.786,13800000.0
2006-08-10 15:01:00,72.772,72.78,72.768,72.768,12800000.0
2006-08-10 15:02:00,72.768,72.781,72.749,72.781,27200000.0
2006-08-10 15:03:00,72.789,72.793,72.767,72.767,13200000.0
2006-08-10 15:04:00,72.761,72.762,72.753,72.76,11200000.0
2006-08-10 15:05:00,72.755,72.762,72.752,72.758,11200000.0
2006-08-10 15:06:00,72.757,72.761,72.754,72.759,11200000.0
2006-08-10 15:07:00,72.776,72.789,72.775,72.789,25600000.0
2006-08-10 15:08:00,72.786,72.786,72.782,72.782,3200000.0
2006-08-10 15:09:00,72.773,72.784,72.773,72.774,16000000.0
2006-08-10 15:10:00,72.777,72.785,72.777,72.785,12800000.0
2006-08-10 15:11:00,72.78,72.78,72.773,72.78,32000000.0
2006-08-10 15:12:00,72.786,72.79,72.782,72.79,12200000.0
2006-08-10 15:13:00,72.794,72.794,72.789,72.789,44800000.0
2006-08-10 15:15:00,72.794,72.813,72.794,72.81,22400000.0
2006-08-10 15:16:00,72.809,72.813,72.801,72.802,36800000.0
2006-08-10 15:17:00,72.813,72.819,72.813,72.815,22400000.0
2006-08-10 15:18:00,72.816,72.837,72.816,72.836,22400000.0
2006-08-10 15:19:00,72.837,72.856,72.837,72.856,16000000.0
2006-08-10 15:20:00,72.859,72.862,72.851,72.862,24000000.0
2006-08-10 15:21:00,72.869,72.879,72.862,72.879,14400000.0
2006-08-10 15:22:00,72.893,72.898,72.877,72.898,12800000.0
2006-08-10 15:23:00,72.893,72.907,72.893,72.907,48000000.0
2006-08-10 15:24:00,72.918,72.918,72.909,72.909,25600000.0
2006-08-10 15:25:00,72.891,72.893,72.878,72.878,27200000.0
2006-08-10 15:26:00,72.882,72.882,72.841,72.841,40000000.0
2006-08-10 15:27:00,72.863,72.878,72.863,72.871,28800000.0
2006-08-10 15:28:00,72.865,72.874,72.861,72.861,69800000.0
2006-08-10 15:29:00,72.859,72.864,72.774,72.864,46400000.0
2006-08-10 15:30:00,72.767,72.861,72.725,72.766,113400000.0
2006-08-10 15:31:00,72.867,72.876,72.867,72.874,60800000.0
2006-08-10 15:32:00,72.882,72.906,72.882,72.906,30800000.0
2006-08-10 15:33:00,72.904,72.912,72.904,72.905,30400000.0
2006-08-10 15:34:00,72.909,72.933,72.909,72.927,22400000.0
2006-08-10 15:36:00,72.938,72.944,72.937,72.943,32000000.0
2006-08-10 15:37:00,72.949,72.961,72.945,72.961,30400000.0
2006-08-10 15:38:00,72.957,72.976,72.957,72.976,59200000.0
2006-08-10 15:39:00,72.979,72.979,72.958,72.972,36800000.0
2006-08-10 15:40:00,72.97,72.978,72.961,72.978,35600000.0
2006-08-10 15:41:00,72.99,72.992,72.976,72.98,25600000.0
2006-08-10 15:42:00,73.006,73.02,73.006,73.02,43200000.0
2006-08-10 15:43:00,73.013,73.014,73.005,73.012,27200000.0
2006-08-10 15:44:00,72.996,73.034,72.996,73.034,12800000.0
2006-08-10 15:45:00,73.034,73.034,73.013,73.025,16000000.0
2006-08-10 15:46:00,73.042,73.043,73.034,73.034,14400000.0
2006-08-10 15:48:00,73.034,73.035,73.026,73.03,27200000.0
2006-08-10 15:49:00,73.04,73.047,73.029,73.037,11200000.0
2006-08-10 15:50:00,73.043,73.047,73.016,73.016,11200000.0
2006-08-10 15:51:00,73.017,73.039,73.017,73.038,12800000.0
2006-08-10 15:52:00,73.039,73.048,73.039,73.045,20800000.0
2006-08-10 15:53:00,73.05,73.05,73.041,73.042,23400000.0
2006-08-10 15:54:00,73.046,73.055,73.046,73.054,28800000.0
2006-08-10 15:55:00,73.053,73.066,73.053,73.06,24000000.0
2006-08-10 15:56:00,73.054,73.06,73.051,73.059,50600000.0
2006-08-10 15:57:00,73.058,73.076,73.058,73.075,12800000.0
2006-08-10 15:58:00,73.082,73.084,73.065,73.065,19200000.0
2006-08-10 15:59:00,73.067,73.08,73.067,73.08,36800000.0
2006-08-10 16:00:00,73.069,73.08,73.06,73.073,51200000.0
2006-08-10 16:01:00,73.066,73.066,73.049,73.049,41600000.0
2006-08-10 16:02:00,73.061,73.067,73.06,73.063,11200000.0
2006-08-10 16:03:00,73.056,73.064,73.054,73.058,64000000.0
2006-08-10 16:04:00,73.058,73.066,73.057,73.059,44200000.0
2006-08-10 16:05:00,73.059,73.065,73.053,73.059,47400000.0
2006-08-10 16:06:00,73.066,73.073,73.065,73.065,35200000.0
2006-08-10 16:07:00,73.062,73.069,73.04,73.069,31400000.0
2006-08-10 16:08:00,73.063,73.079,73.063,73.079,44800000.0
2006-08-10 16:09:00,73.097,73.097,73.071,73.071,44800000.0
2006-08-10 16:10:00,73.072,73.074,73.064,73.064,41600000.0
2006-08-10 16:11:00,73.07,73.095,73.07,73.084,14400000.0
2006-08-10 16:12:00,73.084,73.085,73.079,73.082,55400000.0
2006-08-10 16:13:00,73.066,73.068,73.055,73.062,11200000.0
2006-08-10 16:14:00,73.068,73.088,73.068,73.077,49400000.0
2006-08-10 16:15:00,73.085,73.096,73.071,73.096,58600000.0
2006-08-10 16:16:00,73.111,73.133,73.111,73.132,17600000.0
2006-08-10 16:17:00,73.119,73.119,73.102,73.106,38400000.0
2006-08-10 16:18:00,73.105,73.107,73.096,73.096,11200000.0
2006-08-10 16:19:00,73.087,73.095,73.087,73.092,21800000.0
2006-08-10 16:20:00,73.101,73.104,73.089,73.089,10600000.0
2006-08-10 16:21:00,73.087,73.092,73.084,73.084,27200000.0
2006-08-10 16:22:00,73.092,73.096,73.059,73.096,41600000.0
2006-08-10 16:23:00,73.123,73.123,73.106,73.109,43200000.0
2006-08-10 16:24:00,73.107,73.113,73.097,73.105,17600000.0
2006-08-10 16:25:00,73.114,73.114,73.087,73.087,33600000.0
2006-08-10 16:26:00,73.084,73.092,73.075,73.092,17600000.0
2006-08-10 16:27:00,73.093,73.094,73.086,73.094,35200000.0
2006-08-10 16:28:00,73.088,73.092,73.081,73.088,26600000.0
2006-08-10 16:29:00,73.057,73.057,73.047,73.047,11200000.0
2006-08-10 16:30:00,73.039,73.039,73.011,73.011,10600000.0
2006-08-10 16:31:00,73.042,73.052,73.034,73.049,41600000.0
2006-08-10 16:32:00,73.053,73.061,73.044,73.061,12800000.0
2006-08-10 16:33:00,73.062,73.071,73.059,73.07,27200000.0
2006-08-10 16:34:00,73.054,73.054,73.04,73.049,35200000.0
2006-08-10 16:35:00,73.055,73.069,73.055,73.06,52800000.0
2006-08-10 16:36:00,73.074,73.077,73.064,73.077,51600000.0
2006-08-10 16:37:00,73.084,73.091,73.07,73.091,41000000.0
2006-08-10 16:38:00,73.086,73.088,73.064,73.064,40000000.0
2006-08-10 16:39:00,73.071,73.073,73.061,73.061,35200000.0
2006-08-10 16:40:00,73.069,73.096,73.069,73.096,55400000.0
2006-08-10 16:41:00,73.104,73.104,73.083,73.093,73600000.0
2006-08-10 16:42:00,73.086,73.093,73.08,73.08,54400000.0
2006-08-10 16:43:00,73.097,73.113,73.097,73.112,17600000.0
2006-08-10 16:44:00,73.119,73.119,73.107,73.112,11200000.0
2006-08-10 16:45:00,73.125,73.156,73.122,73.156,56400000.0
2006-08-10 16:46:00,73.162,73.184,73.162,73.171,11200000.0
2006-08-10 16:47:00,73.176,73.177,73.16,73.165,69800000.0
2006-08-10 16:48:00,73.153,73.167,73.153,73.162,52800000.0
2006-08-10 16:49:00,73.162,73.179,73.162,73.17,36800000.0
2006-08-10 16:50:00,73.175,73.175,73.159,73.162,75200000.0
2006-08-10 16:51:00,73.154,73.154,73.143,73.144,32000000.0
2006-08-10 16:52:00,73.143,73.144,73.13,73.13,46400000.0
2006-08-10 16:53:00,73.126,73.128,73.115,73.115,30400000.0
2006-08-10 16:54:00,73.113,73.13,73.113,73.13,11200000.0
2006-08-10 16:55:00,73.133,73.146,73.133,73.146,27200000.0
2006-08-10 16:56:00,73.148,73.171,73.148,73.171,36800000.0
2006-08-10 16:57:00,73.169,73.174,73.161,73.174,19600000.0
2006-08-10 16:58:00,73.181,73.181,73.164,73.164,12800000.0
2006-08-10 16:59:00,73.162,73.168,73.139,73.139,51600000.0
2006-08-10 17:00:00,73.14,73.145,73.131,73.145,49600000.0
2006-08-10 17:01:00,73.16,73.166,73.155,73.156,40000000.0
2006-08-10 17:02:00,73.155,73.162,73.153,73.153,33600000.0
2006-08-10 17:03:00,73.157,73.169,73.152,73.169,44800000.0
2006-08-10 17:04:00,73.164,73.167,73.156,73.159,41600000.0
2006-08-10 17:05:00,73.152,73.156,73.142,73.154,54400000.0
2006-08-10 17:06:00,73.17,73.17,73.151,73.162,58600000.0
2006-08-10 17:07:00,73.164,73.164,73.15,73.152,35200000.0
2006-08-10 17:08:00,73.144,73.146,73.129,73.14,68800000.0
2006-08-10 17:09:00,73.144,73.146,73.135,73.137,58600000.0
2006-08-10 17:10:00,73.138,73.145,73.137,73.143,25600000.0
2006-08-10 17:11:00,73.147,73.153,73.14,73.14,38400000.0
2006-08-10 17:12:00,73.132,73.14,73.129,73.14,25600000.0
2006-08-10 17:13:00,73.144,73.149,73.143,73.147,28800000.0
2006-08-10 17:14:00,73.146,73.158,73.146,73.153,22400000.0
2006-08-10 17:15:00,73.173,73.178,73.169,73.173,19200000.0
2006-08-10 17:16:00,73.178,73.178,73.163,73.168,17600000.0
2006-08-10 17:17:00,73.181,73.181,73.17,73.173,38400000.0
2006-08-10 17:18:00,73.164,73.164,73.117,73.129,57000000.0
2006-08-10 17:19:00,73.116,73.121,73.101,73.115,24000000.0
2006-08-10 17:20:00,73.108,73.115,73.108,73.112,16000000.0
2006-08-10 17:21:00,73.133,73.153,73.132,73.132,28800000.0
2006-08-10 17:22:00,73.136,73.153,73.136,73.15,19200000.0
2006-08-10 17:23:00,73.146,73.151,73.116,73.116,11200000.0
2006-08-10 17:24:00,73.11,73.117,73.089,73.089,12800000.0
2006-08-10 17:25:00,73.095,73.128,73.084,73.128,17600000.0
2006-08-10 17:26:00,73.145,73.147,73.131,73.134,12800000.0
2006-08-10 17:27:00,73.124,73.126,73.111,73.125,46400000.0
2006-08-10 17:28:00,73.132,73.132,73.101,73.101,12200000.0
2006-08-10 17:29:00,73.11,73.128,73.108,73.128,27200000.0
2006-08-10 17:30:00,73.117,73.129,73.111,73.111,17600000.0
2006-08-10 17:31:00,73.127,73.151,73.125,73.151,86800000.0
2006-08-10 17:32:00,73.152,73.152,73.138,73.139,52800000.0
2006-08-10 17:33:00,73.136,73.142,73.135,73.139,36800000.0
2006-08-10 17:34:00,73.142,73.146,73.135,73.141,64000000.0
2006-08-10 17:35:00,73.149,73.161,73.146,73.161,43200000.0
2006-08-10 17:36:00,73.142,73.145,73.131,73.131,33600000.0
2006-08-10 17:37:00,73.146,73.18,73.146,73.175,16000000.0
2006-08-10 17:38:00,73.167,73.169,73.153,73.153,34600000.0
2006-08-10 17:39:00,73.142,73.152,73.135,73.152,16000000.0
2006-08-10 17:40:00,73.157,73.17,73.155,73.17,75200000.0
2006-08-10 17:41:00,73.181,73.181,73.163,73.163,12800000.0
2006-08-10 17:42:00,73.161,73.163,73.141,73.141,9600000.0
2006-08-10 17:43:00,73.143,73.152,73.14,73.148,18000000.0
2006-08-10 17:44:00,73.141,73.149,73.136,73.136,30400000.0
2006-08-10 17:45:00,73.139,73.146,73.133,73.133,30400000.0
2006-08-10 17:46:00,73.158,73.173,73.142,73.142,41600000.0
2006-08-10 17:48:00,73.138,73.138,73.13,73.133,57600000.0
2006-08-10 17:49:00,73.118,73.118,73.101,73.106,47200000.0
2006-08-10 17:50:00,73.086,73.106,73.086,73.106,8000000.0
2006-08-10 17:51:00,73.11,73.113,73.102,73.104,50000000.0
2006-08-10 17:52:00,73.106,73.138,73.106,73.124,43200000.0
2006-08-10 17:53:00,73.123,73.14,73.123,73.14,33600000.0
2006-08-10 17:54:00,73.141,73.141,73.126,73.137,38400000.0
2006-08-10 17:55:00,73.138,73.147,73.133,73.147,39800000.0
2006-08-10 17:56:00,73.15,73.159,73.15,73.155,44800000.0
2006-08-10 17:57:00,73.15,73.16,73.147,73.159,36800000.0
2006-08-10 17:58:00,73.163,73.166,73.161,73.165,17600000.0
2006-08-10 17:59:00,73.163,73.163,73.152,73.156,62400000.0
2006-08-10 18:00:00,73.151,73.151,73.139,73.139,51200000.0
2006-08-10 18:01:00,73.136,73.136,73.096,73.096,32000000.0
2006-08-10 18:02:00,73.081,73.081,73.069,73.069,24000000.0
2006-08-10 18:03:00,73.078,73.092,73.078,73.091,36800000.0
2006-08-10 18:04:00,73.081,73.082,73.066,73.066,33600000.0
2006-08-10 18:05:00,73.064,73.069,73.058,73.069,12800000.0
2006-08-10 18:06:00,73.072,73.079,73.061,73.079,30400000.0
2006-08-10 18:07:00,73.071,73.075,73.061,73.075,11200000.0
2006-08-10 18:08:00,73.077,73.092,73.077,73.092,84800000.0
2006-08-10 18:09:00,73.094,73.094,73.081,73.083,33600000.0
2006-08-10 18:10:00,73.073,73.073,73.047,73.05,16000000.0
2006-08-10 18:11:00,73.058,73.058,73.042,73.044,12800000.0
2006-08-10 18:12:00,73.036,73.036,73.027,73.028,12800000.0
2006-08-10 18:13:00,73.024,73.033,73.023,73.033,27200000.0
2006-08-10 18:14:00,73.048,73.057,73.048,73.053,19200000.0
2006-08-10 18:15:00,73.058,73.058,73.046,73.048,30400000.0
2006-08-10 18:16:00,73.043,73.061,73.043,73.053,56000000.0
2006-08-10 18:17:00,73.039,73.042,73.031,73.032,43200000.0
2006-08-10 18:18:00,73.028,73.031,73.0,73.0,30400000.0
2006-08-10 18:19:00,72.994,73.007,72.993,73.004,46800000.0
2006-08-10 18:20:00,73.02,73.033,73.014,73.033,43600000.0
2006-08-10 18:21:00,73.038,73.048,73.036,73.042,12800000.0
2006-08-10 18:22:00,73.056,73.062,73.054,73.058,33600000.0
2006-08-10 18:23:00,73.071,73.079,73.066,73.073,46400000.0
2006-08-10 18:24:00,73.067,73.072,73.061,73.064,52800000.0
2006-08-10 18:25:00,73.061,73.067,73.051,73.065,33600000.0
2006-08-10 18:26:00,73.058,73.069,73.05,73.05,12800000.0
2006-08-10 18:27:00,73.055,73.061,73.049,73.061,33600000.0
2006-08-10 18:28:00,73.069,73.077,73.067,73.073,12800000.0
2006-08-10 18:29:00,73.064,73.079,73.064,73.079,25600000.0
2006-08-10 18:30:00,73.078,73.095,73.078,73.089,36800000.0
2006-08-10 18:31:00,73.097,73.099,73.091,73.099,11200000.0
2006-08-10 18:32:00,73.102,73.109,73.101,73.107,70400000.0
2006-08-10 18:33:00,73.116,73.116,73.097,73.097,32000000.0
2006-08-10 18:34:00,73.097,73.104,73.097,73.099,19200000.0
2006-08-10 18:36:00,73.099,73.102,73.099,73.102,3200000.0
2006-08-10 18:37:00,73.097,73.108,73.095,73.108,36200000.0
2006-08-10 18:38:00,73.103,73.113,73.102,73.112,49600000.0
2006-08-10 18:39:00,73.116,73.125,73.113,73.124,76800000.0
2006-08-10 18:40:00,73.132,73.144,73.129,73.142,65600000.0
2006-08-10 18:41:00,73.129,73.141,73.125,73.139,71400000.0
2006-08-10 18:42:00,73.148,73.152,73.144,73.15,78400000.0
2006-08-10 18:43:00,73.153,73.153,73.147,73.15,49600000.0
2006-08-10 18:44:00,73.15,73.155,73.15,73.155,30400000.0
2006-08-10 18:45:00,73.157,73.157,73.138,73.15,12600000.0
2006-08-10 18:46:00,73.15,73.15,73.14,73.147,12800000.0
2006-08-10 18:47:00,73.141,73.148,73.136,73.136,14400000.0
2006-08-10 18:48:00,73.139,73.148,73.138,73.148,28800000.0
2006-08-10 18:49:00,73.163,73.179,73.162,73.162,23400000.0
2006-08-10 18:50:00,73.16,73.167,73.16,73.16,46400000.0
2006-08-10 18:51:00,73.179,73.184,73.173,73.184,12800000.0
2006-08-10 18:53:00,73.158,73.163,73.154,73.155,30400000.0
2006-08-10 18:54:00,73.162,73.167,73.158,73.167,19200000.0
2006-08-10 18:55:00,73.165,73.175,73.163,73.175,22400000.0
2006-08-10 18:56:00,73.179,73.181,73.163,73.163,16000000.0
2006-08-10 18:57:00,73.158,73.158,73.145,73.145,19200000.0
2006-08-10 18:58:00,73.144,73.159,73.144,73.159,30800000.0
2006-08-10 18:59:00,73.161,73.166,73.16,73.166,32000000.0
2006-08-10 19:01:00,73.169,73.176,73.169,73.175,11200000.0
2006-08-10 19:02:00,73.172,73.177,73.149,73.149,43600000.0
2006-08-10 19:03:00,73.164,73.166,73.161,73.162,14400000.0
2006-08-10 19:04:00,73.162,73.166,73.157,73.166,14400000.0
2006-08-10 19:07:00,73.16,73.168,73.16,73.168,35200000.0
2006-08-10 19:08:00,73.155,73.155,73.147,73.151,22400000.0
2006-08-10 19:10:00,73.146,73.154,73.146,73.154,17600000.0
2006-08-10 19:11:00,73.154,73.154,73.142,73.142,17600000.0
2006-08-10 19:12:00,73.13,73.136,73.13,73.13,24000000.0
2006-08-10 19:13:00,73.126,73.132,73.114,73.121,16000000.0
2006-08-10 19:14:00,73.111,73.118,73.109,73.116,12800000.0
2006-08-10 19:15:00,73.123,73.13,73.115,73.122,16000000.0
2006-08-10 19:16:00,73.127,73.127,73.102,73.108,12800000.0
2006-08-10 19:17:00,73.104,73.105,73.1,73.103,14400000.0
2006-08-10 19:18:00,73.104,73.115,73.104,73.115,32000000.0
2006-08-10 19:23:00,73.098,73.106,73.09,73.104,15400000.0
2006-08-10 19:24:00,73.107,73.117,73.104,73.114,47400000.0
2006-08-10 19:25:00,73.106,73.108,73.098,73.099,12200000.0
2006-08-10 19:26:00,73.065,73.074,73.059,73.061,41600000.0
2006-08-10 19:28:00,73.068,73.072,73.057,73.072,12800000.0
2006-08-10 19:30:00,73.073,73.073,73.052,73.052,11200000.0
2006-08-10 19:31:00,73.055,73.055,73.045,73.045,11200000.0
2006-08-10 19:32:00,73.027,73.027,73.017,73.017,11200000.0
2006-08-10 19:33:00,73.021,73.026,73.017,73.026,12800000.0
2006-08-10 19:34:00,73.023,73.031,73.021,73.023,12800000.0
2006-08-10 19:35:00,73.022,73.03,73.02,73.025,17600000.0
2006-08-10 19:36:00,73.027,73.035,73.024,73.032,16000000.0
2006-08-10 19:38:00,73.035,73.041,73.035,73.041,11200000.0
2006-08-10 19:40:00,73.023,73.032,73.02,73.031,11200000.0
2006-08-10 19:42:00,73.032,73.042,73.032,73.034,11200000.0
2006-08-10 19:43:00,73.026,73.033,73.025,73.03,10600000.0
2006-08-10 19:44:00,73.03,73.031,73.019,73.028,11200000.0
2006-08-10 19:48:00,73.041,73.051,73.034,73.048,12800000.0
2006-08-10 19:49:00,73.042,73.044,73.038,73.039,30400000.0
2006-08-10 19:50:00,73.03,73.04,73.03,73.04,12800000.0
2006-08-10 19:51:00,73.043,73.051,73.042,73.051,12800000.0
2006-08-10 19:52:00,73.047,73.08,73.047,73.08,16000000.0
2006-08-10 19:53:00,73.091,73.091,73.067,73.088,11200000.0
2006-08-10 19:54:00,73.083,73.083,73.051,73.051,12800000.0
2006-08-10 19:55:00,73.046,73.046,73.03,73.031,11200000.0
2006-08-10 19:56:00,73.026,73.048,73.026,73.048,16000000.0
2006-08-10 19:57:00,73.048,73.048,73.04,73.041,12800000.0
2006-08-10 19:58:00,73.038,73.038,73.028,73.03,11200000.0
2006-08-10 19:59:00,73.029,73.036,73.029,73.036,6400000.0
2006-08-10 20:00:00,73.032,73.045,73.032,73.045,17600000.0
2006-08-10 20:01:00,73.043,73.043,73.035,73.035,12800000.0
2006-08-10 20:02:00,73.041,73.059,73.041,73.059,17600000.0
2006-08-10 20:03:00,73.058,73.062,73.056,73.06,16000000.0
2006-08-10 20:04:00,73.054,73.069,73.054,73.069,29800000.0
2006-08-10 20:05:00,73.06,73.06,73.044,73.049,12800000.0
2006-08-10 20:09:00,73.046,73.046,73.037,73.04,11200000.0
2006-08-10 20:10:00,73.027,73.047,73.027,73.042,14400000.0
2006-08-10 20:11:00,73.022,73.022,73.005,73.014,11200000.0
2006-08-10 20:12:00,73.016,73.019,73.005,73.005,11200000.0
2006-08-10 20:13:00,72.992,72.997,72.991,72.992,11200000.0
2006-08-10 20:14:00,72.99,72.998,72.933,72.998,14400000.0
2006-08-10 20:15:00,73.003,73.003,72.982,72.994,11200000.0
2006-08-10 20:16:00,72.982,72.982,72.969,72.97,28800000.0
2006-08-10 20:17:00,72.959,72.966,72.951,72.954,33600000.0
2006-08-10 20:18:00,72.947,72.947,72.918,72.926,11200000.0
2006-08-10 20:19:00,72.928,72.938,72.928,72.936,11200000.0
2006-08-10 20:20:00,72.931,72.937,72.924,72.937,19200000.0
2006-08-10 20:22:00,72.932,72.944,72.932,72.934,14400000.0
2006-08-10 20:23:00,72.928,72.935,72.924,72.927,12800000.0
2006-08-10 20:24:00,72.932,72.939,72.932,72.937,15400000.0
2006-08-10 20:25:00,72.924,72.935,72.923,72.934,10600000.0
2006-08-10 20:26:00,72.922,72.925,72.917,72.921,16000000.0
2006-08-10 20:27:00,72.929,72.929,72.918,72.92,16000000.0
2006-08-10 20:28:00,72.929,72.938,72.922,72.938,11600000.0
2006-08-10 20:32:00,72.937,72.937,72.934,72.934,3200000.0
2006-08-10 20:33:00,72.932,72.934,72.92,72.934,12800000.0
2006-08-10 20:34:00,72.932,72.932,72.912,72.912,11200000.0
2006-08-10 20:37:00,72.922,72.927,72.918,72.927,8000000.0
2006-08-10 20:38:00,72.917,72.924,72.91,72.91,12800000.0
2006-08-10 20:39:00,72.911,72.911,72.901,72.903,10600000.0
2006-08-10 20:40:00,72.906,72.906,72.894,72.902,11200000.0
2006-08-10 20:41:00,72.903,72.903,72.89,72.892,14400000.0
2006-08-10 20:42:00,72.908,72.922,72.908,72.921,11200000.0
2006-08-10 20:43:00,72.919,72.919,72.905,72.905,14400000.0
2006-08-10 20:44:00,72.917,72.923,72.917,72.919,6400000.0
2006-08-10 20:45:00,72.922,72.922,72.908,72.909,12800000.0
2006-08-10 20:47:00,72.91,72.914,72.906,72.908,12800000.0
2006-08-10 20:48:00,72.909,72.909,72.902,72.905,17600000.0
2006-08-10 20:49:00,72.906,72.909,72.903,72.905,8000000.0
2006-08-10 20:50:00,72.914,72.914,72.902,72.912,14400000.0
2006-08-10 20:51:00,72.907,72.911,72.903,72.904,28800000.0
2006-08-10 20:52:00,72.908,72.922,72.908,72.919,11200000.0
2006-08-10 20:53:00,72.917,72.932,72.917,72.924,16000000.0
2006-08-10 20:54:00,72.941,72.944,72.929,72.941,14400000.0
2006-08-10 20:55:00,72.94,72.944,72.929,72.937,11200000.0
2006-08-10 20:57:00,72.933,72.939,72.932,72.934,12800000.0
2006-08-10 20:58:00,72.925,72.926,72.912,72.912,11200000.0
2006-08-10 20:59:00,72.894,72.894,72.878,72.878,11200000.0
2006-08-10 21:00:00,72.881,72.886,72.875,72.886,17600000.0
2006-08-10 21:01:00,72.879,72.882,72.866,72.866,11200000.0
2006-08-10 21:02:00,72.863,72.867,72.861,72.861,16400000.0
2006-08-10 21:03:00,72.864,72.868,72.86,72.862,11200000.0
2006-08-10 21:04:00,72.855,72.86,72.851,72.859,16000000.0
2006-08-10 21:05:00,72.856,72.859,72.838,72.859,12800000.0
2006-08-10 21:09:00,72.829,72.846,72.829,72.846,8000000.0
2006-08-10 21:11:00,72.852,72.853,72.836,72.85,12800000.0
2006-08-10 21:12:00,72.851,72.859,72.851,72.859,12800000.0
2006-08-10 21:13:00,72.856,72.861,72.843,72.858,16000000.0
2006-08-10 21:14:00,72.859,72.859,72.845,72.852,12800000.0
2006-08-10 21:15:00,72.844,72.855,72.844,72.851,14400000.0
2006-08-10 21:17:00,72.85,72.862,72.85,72.858,12800000.0
2006-08-10 21:21:00,72.861,72.864,72.859,72.859,11200000.0
2006-08-10 21:22:00,72.854,72.859,72.846,72.859,12800000.0
2006-08-10 21:23:00,72.853,72.863,72.853,72.863,11200000.0
2006-08-10 21:24:00,72.864,72.864,72.849,72.849,11200000.0
2006-08-10 21:25:00,72.86,72.863,72.857,72.861,11200000.0
2006-08-10 21:26:00,72.862,72.865,72.861,72.861,11200000.0
2006-08-10 21:27:00,72.859,72.859,72.852,72.852,6400000.0
2006-08-10 21:28:00,72.854,72.858,72.841,72.857,11200000.0
2006-08-10 21:30:00,72.86,72.86,72.849,72.857,12800000.0
2006-08-10 21:31:00,72.858,72.864,72.858,72.861,11200000.0
2006-08-10 21:32:00,72.863,72.866,72.858,72.86,14400000.0
2006-08-10 21:33:00,72.848,72.863,72.848,72.863,11200000.0
2006-08-10 21:37:00,72.854,72.872,72.854,72.865,16000000.0
2006-08-10 21:40:00,72.86,72.865,72.855,72.865,11200000.0
2006-08-10 21:48:00,72.866,72.866,72.85,72.863,16000000.0
2006-08-10 21:49:00,72.857,72.865,72.854,72.856,11200000.0
2006-08-10 21:50:00,72.856,72.86,72.844,72.854,12800000.0
2006-08-10 21:51:00,72.864,72.874,72.864,72.868,17600000.0
2006-08-10 21:52:00,72.876,72.876,72.874,72.874,3200000.0
2006-08-10 21:55:00,72.87,72.87,72.861,72.861,11200000.0
2006-08-10 21:56:00,72.869,72.869,72.861,72.861,12800000.0
2006-08-10 21:57:00,72.865,72.874,72.865,72.87,17600000.0
2006-08-10 21:58:00,72.865,72.875,72.864,72.872,17600000.0
2006-08-10 21:59:00,72.873,72.88,72.869,72.869,12800000.0
2006-08-10 22:01:00,72.872,72.872,72.865,72.868,11200000.0
2006-08-10 22:03:00,72.858,72.861,72.853,72.853,17600000.0
2006-08-10 22:09:00,72.869,72.878,72.865,72.875,12800000.0
2006-08-10 22:15:00,72.866,72.871,72.864,72.871,14400000.0
2006-08-10 22:16:00,72.877,72.88,72.87,72.88,12200000.0
2006-08-10 22:17:00,72.875,72.884,72.875,72.879,12800000.0
2006-08-10 22:18:00,72.884,72.886,72.88,72.881,16000000.0
2006-08-10 22:21:00,72.879,72.885,72.879,72.883,17600000.0
2006-08-10 22:22:00,72.883,72.886,72.88,72.886,9600000.0
2006-08-10 22:28:00,72.885,72.897,72.885,72.891,12800000.0
2006-08-10 22:30:00,72.898,72.901,72.889,72.89,17600000.0
2006-08-10 22:31:00,72.888,72.892,72.881,72.882,12800000.0
2006-08-10 22:38:00,72.887,72.89,72.873,72.883,17600000.0
2006-08-10 22:39:00,72.875,72.883,72.875,72.883,12800000.0
2006-08-10 22:42:00,72.884,72.888,72.879,72.879,17600000.0
2006-08-10 22:43:00,72.874,72.887,72.874,72.883,16000000.0
2006-08-10 22:45:00,72.88,72.886,72.875,72.883,16000000.0
2006-08-10 22:46:00,72.891,72.894,72.881,72.894,11200000.0
2006-08-10 22:47:00,72.879,72.891,72.879,72.884,17600000.0
2006-08-10 22:52:00,72.884,72.896,72.884,72.896,11200000.0
2006-08-10 22:53:00,72.895,72.899,72.893,72.893,11200000.0
2006-08-10 22:54:00,72.897,72.897,72.886,72.893,11200000.0
2006-08-10 22:55:00,72.884,72.893,72.882,72.887,12800000.0
2006-08-10 22:56:00,72.877,72.878,72.869,72.878,17600000.0
2006-08-10 22:58:00,72.877,72.877,72.873,72.875,4800000.0
2006-08-10 23:22:00,72.871,72.871,72.856,72.856,12800000.0
2006-08-10 23:26:00,72.864,72.909,72.864,72.909,12800000.0
2006-08-10 23:27:00,72.917,72.917,72.911,72.913,17000000.0
2006-08-10 23:29:00,72.906,72.918,72.85,72.899,11200000.0
2006-08-10 23:30:00,72.91,72.917,72.907,72.915,14400000.0
2006-08-10 23:31:00,72.9,72.91,72.9,72.906,12800000.0
2006-08-10 23:33:00,72.91,72.913,72.905,72.905,12800000.0
2006-08-10 23:34:00,72.911,72.911,72.899,72.899,16000000.0
2006-08-10 23:38:00,72.887,72.903,72.887,72.903,11200000.0
2006-08-10 23:40:00,72.897,72.897,72.879,72.888,35200000.0
2006-08-10 23:41:00,72.898,72.904,72.896,72.9,12800000.0
2006-08-10 23:42:00,72.897,72.897,72.886,72.888,6400000.0
2006-08-10 23:43:00,72.889,72.895,72.885,72.895,11200000.0
2006-08-10 23:44:00,72.899,72.91,72.899,72.91,16000000.0
2006-08-10 23:45:00,72.897,72.905,72.89,72.905,11200000.0
2006-08-10 23:46:00,72.905,72.911,72.902,72.905,17600000.0
2006-08-10 23:47:00,72.91,72.912,72.906,72.909,12800000.0
2006-08-10 23:48:00,72.886,72.898,72.833,72.898,8000000.0
2006-08-10 23:49:00,72.896,72.902,72.887,72.902,12800000.0
2006-08-10 23:50:00,72.906,72.919,72.905,72.919,11200000.0
2006-08-10 23:51:00,72.91,72.911,72.893,72.906,12800000.0
2006-08-10 23:58:00,72.916,72.917,72.897,72.913,11200000.0
2006-08-11 00:01:00,72.921,72.923,72.915,72.923,12800000.0
2006-08-11 00:02:00,72.923,72.927,72.915,72.915,12800000.0
2006-08-11 00:03:00,72.894,72.925,72.894,72.925,11200000.0
2006-08-11 00:09:00,72.911,72.915,72.897,72.911,11200000.0
2006-08-11 00:10:00,72.908,72.91,72.898,72.905,12800000.0
2006-08-11 00:11:00,72.914,72.945,72.914,72.945,12800000.0
2006-08-11 00:12:00,72.947,72.947,72.925,72.925,8000000.0
2006-08-11 00:13:00,72.931,72.936,72.929,72.93,11200000.0
2006-08-11 00:14:00,72.936,72.954,72.932,72.939,14400000.0
2006-08-11 00:15:00,72.946,72.955,72.933,72.955,14400000.0
2006-08-11 00:16:00,72.936,72.936,72.922,72.928,14400000.0
2006-08-11 00:17:00,72.94,72.964,72.939,72.963,16000000.0
2006-08-11 00:18:00,72.973,72.973,72.96,72.968,9600000.0
2006-08-11 00:19:00,72.963,72.969,72.958,72.958,12800000.0
2006-08-11 00:21:00,72.964,72.968,72.958,72.963,12800000.0
2006-08-11 00:23:00,72.959,72.959,72.949,72.949,12800000.0
2006-08-11 00:24:00,72.951,72.953,72.938,72.951,14800000.0
2006-08-11 00:25:00,72.952,72.954,72.945,72.945,11200000.0
2006-08-11 00:27:00,72.945,72.952,72.945,72.95,13200000.0
2006-08-11 00:28:00,72.937,72.938,72.931,72.931,32000000.0
2006-08-11 00:29:00,72.942,72.947,72.942,72.947,8000000.0
2006-08-11 00:30:00,72.949,72.957,72.949,72.957,8000000.0
2006-08-11 00:34:00,72.968,72.973,72.963,72.965,19200000.0
2006-08-11 00:37:00,72.973,72.973,72.963,72.972,12800000.0
2006-08-11 00:38:00,72.981,72.989,72.981,72.989,12800000.0
2006-08-11 00:39:00,72.989,72.989,72.969,72.975,17600000.0
2006-08-11 00:40:00,72.981,72.984,72.972,72.984,17600000.0
2006-08-11 00:41:00,73.0,73.011,72.998,73.011,16000000.0
2006-08-11 00:42:00,72.999,73.029,72.999,73.029,12800000.0
2006-08-11 00:43:00,73.011,73.024,73.008,73.02,16000000.0
2006-08-11 00:44:00,73.015,73.037,73.012,73.015,17600000.0
2006-08-11 00:45:00,73.026,73.037,73.026,73.029,12800000.0
2006-08-11 00:46:00,73.019,73.02,73.009,73.016,14400000.0
2006-08-11 00:47:00,73.028,73.028,73.018,73.021,12800000.0
2006-08-11 00:49:00,73.028,73.032,73.023,73.023,11200000.0
2006-08-11 00:50:00,73.029,73.038,73.029,73.038,12800000.0
2006-08-11 00:52:00,73.03,73.032,73.02,73.02,11200000.0
2006-08-11 00:53:00,73.027,73.036,73.027,73.034,11200000.0
2006-08-11 00:54:00,73.024,73.034,73.022,73.034,17600000.0
2006-08-11 00:56:00,73.037,73.043,73.034,73.036,12800000.0
2006-08-11 00:58:00,73.04,73.047,73.04,73.043,12800000.0
2006-08-11 00:59:00,73.04,73.047,73.032,73.044,11600000.0
2006-08-11 01:00:00,73.054,73.058,73.045,73.056,16000000.0
2006-08-11 01:01:00,73.058,73.071,73.058,73.066,14400000.0
2006-08-11 01:02:00,73.066,73.08,73.066,73.076,8000000.0
2006-08-11 01:03:00,73.059,73.064,73.035,73.043,11200000.0
2006-08-11 01:05:00,73.058,73.058,73.037,73.05,11200000.0
2006-08-11 01:06:00,73.049,73.049,72.976,73.042,12800000.0
2006-08-11 01:09:00,73.05,73.05,73.023,73.023,17600000.0
2006-08-11 01:10:00,73.009,73.011,72.992,72.997,16000000.0
2006-08-11 01:12:00,72.995,73.004,72.987,73.002,16000000.0
2006-08-11 01:15:00,73.01,73.018,73.007,73.017,12800000.0
2006-08-11 01:16:00,73.025,73.039,73.025,73.039,25600000.0
2006-08-11 01:17:00,73.047,73.052,73.041,73.042,11200000.0
2006-08-11 01:19:00,73.039,73.04,73.022,73.04,16000000.0
2006-08-11 01:20:00,73.036,73.042,73.03,73.03,11200000.0
2006-08-11 01:21:00,73.034,73.034,73.027,73.027,12800000.0
2006-08-11 01:22:00,73.032,73.032,73.027,73.03,12800000.0
2006-08-11 01:23:00,73.028,73.032,73.024,73.032,11200000.0
2006-08-11 01:26:00,73.035,73.04,73.031,73.039,11200000.0
2006-08-11 01:27:00,73.038,73.042,73.033,73.04,12800000.0
2006-08-11 01:30:00,73.039,73.039,73.034,73.036,11200000.0
2006-08-11 01:31:00,73.044,73.05,73.042,73.042,11200000.0
2006-08-11 01:32:00,73.04,73.045,73.039,73.045,12800000.0
2006-08-11 01:33:00,73.039,73.047,73.03,73.047,11200000.0
2006-08-11 01:37:00,73.044,73.046,73.033,73.037,14400000.0
2006-08-11 01:38:00,73.034,73.045,73.028,73.04,17600000.0
2006-08-11 01:39:00,73.048,73.064,73.048,73.064,14400000.0
2006-08-11 01:40:00,73.05,73.058,73.044,73.058,11200000.0
2006-08-11 01:41:00,73.06,73.075,73.055,73.065,12800000.0
2006-08-11 01:42:00,73.068,73.078,73.067,73.067,11200000.0
2006-08-11 01:43:00,73.078,73.079,73.058,73.058,11200000.0
2006-08-11 01:44:00,73.063,73.069,73.053,73.069,12800000.0
2006-08-11 01:45:00,73.072,73.073,73.055,73.055,15400000.0
2006-08-11 01:46:00,73.04,73.065,73.04,73.065,16000000.0
2006-08-11 01:47:00,73.08,73.083,73.072,73.072,14400000.0
2006-08-11 01:48:00,73.072,73.072,73.05,73.058,12800000.0
2006-08-11 01:49:00,73.061,73.065,73.053,73.053,16000000.0
2006-08-11 01:50:00,73.109,73.157,73.109,73.15,14400000.0
2006-08-11 01:51:00,73.163,73.163,73.14,73.14,10600000.0
2006-08-11 01:52:00,73.155,73.155,73.142,73.142,20800000.0
2006-08-11 01:53:00,73.074,73.074,73.04,73.043,14400000.0
2006-08-11 01:54:00,73.069,73.069,73.056,73.06,8000000.0
2006-08-11 01:55:00,73.071,73.085,73.071,73.081,12800000.0
2006-08-11 01:56:00,73.103,73.114,73.103,73.109,12800000.0
2006-08-11 01:57:00,73.099,73.1,73.094,73.096,11200000.0
2006-08-11 01:58:00,73.097,73.097,73.079,73.079,11200000.0
2006-08-11 01:59:00,73.069,73.074,73.055,73.069,8000000.0
2006-08-11 02:00:00,73.094,73.094,73.087,73.088,11200000.0
2006-08-11 02:01:00,73.081,73.105,73.081,73.105,17600000.0
2006-08-11 02:02:00,73.11,73.125,73.11,73.123,12800000.0
2006-08-11 02:03:00,73.123,73.125,73.094,73.097,16000000.0
2006-08-11 02:04:00,73.127,73.127,73.101,73.101,12800000.0
2006-08-11 02:05:00,73.073,73.073,73.057,73.059,12800000.0
2006-08-11 02:06:00,73.06,73.071,73.06,73.062,12800000.0
2006-08-11 02:07:00,73.07,73.08,73.068,73.075,12800000.0
2006-08-11 02:09:00,73.071,73.077,73.058,73.077,16000000.0
2006-08-11 02:10:00,73.073,73.089,73.073,73.087,9600000.0
2006-08-11 02:11:00,73.085,73.094,73.076,73.09,12800000.0
2006-08-11 02:12:00,73.091,73.097,73.085,73.093,11200000.0
2006-08-11 02:13:00,73.115,73.12,73.108,73.108,11200000.0
2006-08-11 02:14:00,73.112,73.112,73.098,73.098,11200000.0
2006-08-11 02:15:00,73.08,73.08,73.054,73.054,11200000.0
2006-08-11 02:16:00,73.047,73.048,72.979,73.048,9600000.0
2006-08-11 02:17:00,73.051,73.052,73.044,73.049,11200000.0
2006-08-11 02:18:00,73.046,73.066,73.046,73.066,12800000.0
2006-08-11 02:19:00,73.052,73.052,73.03,73.035,12800000.0
2006-08-11 02:20:00,73.037,73.044,73.036,73.044,8000000.0
2006-08-11 02:21:00,73.037,73.039,73.026,73.027,17600000.0
2006-08-11 02:22:00,73.033,73.05,73.033,73.05,12800000.0
2006-08-11 02:23:00,73.052,73.06,73.032,73.04,12200000.0
2006-08-11 02:24:00,73.051,73.066,72.971,73.062,11200000.0
2006-08-11 02:25:00,73.058,73.069,73.058,73.059,17600000.0
2006-08-11 02:26:00,73.075,73.075,73.061,73.061,17600000.0
2006-08-11 02:27:00,73.028,73.046,73.027,73.046,17600000.0
2006-08-11 02:28:00,73.027,73.034,73.021,73.029,14400000.0
2006-08-11 02:29:00,73.006,73.006,72.98,72.991,11200000.0
2006-08-11 02:30:00,72.984,73.011,72.984,73.011,11200000.0
2006-08-11 02:31:00,73.018,73.047,73.015,73.046,17600000.0
2006-08-11 02:32:00,73.052,73.052,73.029,73.041,11200000.0
2006-08-11 02:33:00,73.036,73.045,73.026,73.045,11200000.0
2006-08-11 02:34:00,73.061,73.065,73.053,73.064,14400000.0
2006-08-11 02:35:00,73.07,73.08,73.059,73.08,12800000.0
2006-08-11 02:36:00,73.086,73.088,73.08,73.088,12800000.0
2006-08-11 02:37:00,73.103,73.122,73.103,73.111,12800000.0
2006-08-11 02:38:00,73.104,73.104,73.082,73.082,12800000.0
2006-08-11 02:39:00,73.086,73.099,73.086,73.095,16000000.0
2006-08-11 02:40:00,73.1,73.1,73.09,73.092,12800000.0
2006-08-11 02:41:00,73.094,73.098,73.091,73.098,11200000.0
2006-08-11 02:42:00,73.097,73.107,73.097,73.103,12800000.0
2006-08-11 02:43:00,73.109,73.117,73.109,73.11,11200000.0
2006-08-11 02:45:00,73.103,73.103,73.095,73.097,11200000.0
2006-08-11 02:46:00,73.101,73.11,73.101,73.11,12800000.0
2006-08-11 02:47:00,73.102,73.106,73.094,73.094,12800000.0
2006-08-11 02:49:00,73.109,73.118,73.109,73.11,17600000.0
2006-08-11 02:50:00,73.096,73.096,73.086,73.089,11200000.0
2006-08-11 02:51:00,73.088,73.094,73.076,73.094,11200000.0
2006-08-11 02:52:00,73.093,73.108,73.048,73.108,11200000.0
2006-08-11 02:53:00,73.104,73.112,73.102,73.104,11200000.0
2006-08-11 02:54:00,73.004,73.122,73.004,73.122,11200000.0
2006-08-11 02:55:00,73.131,73.136,73.129,73.129,10600000.0
2006-08-11 02:56:00,73.134,73.148,73.134,73.148,10600000.0
2006-08-11 02:57:00,73.132,73.135,73.126,73.135,11200000.0
2006-08-11 02:58:00,73.134,73.135,73.116,73.132,8000000.0
2006-08-11 02:59:00,73.136,73.136,73.128,73.13,11200000.0
2006-08-11 03:00:00,73.104,73.104,73.015,73.015,11200000.0
2006-08-11 03:01:00,73.112,73.112,73.096,73.105,11200000.0
2006-08-11 03:02:00,73.115,73.115,73.11,73.11,11200000.0
2006-08-11 03:03:00,73.113,73.123,73.11,73.123,14800000.0
2006-08-11 03:04:00,73.124,73.129,73.123,73.125,11200000.0
2006-08-11 03:06:00,73.122,73.14,73.117,73.14,16000000.0
2006-08-11 03:07:00,73.131,73.136,73.125,73.129,14400000.0
2006-08-11 03:08:00,73.14,73.14,73.126,73.13,11200000.0
2006-08-11 03:09:00,73.143,73.145,73.139,73.139,11200000.0
2006-08-11 03:10:00,73.138,73.144,73.133,73.137,16000000.0
2006-08-11 03:11:00,73.134,73.143,73.134,73.142,11200000.0
2006-08-11 03:12:00,73.132,73.135,73.116,73.116,17600000.0
2006-08-11 03:13:00,73.13,73.13,73.123,73.13,16000000.0
2006-08-11 03:14:00,73.134,73.134,73.124,73.124,11200000.0
2006-08-11 03:15:00,73.125,73.125,73.116,73.122,17600000.0
2006-08-11 03:17:00,73.119,73.127,73.108,73.124,11200000.0
2006-08-11 03:18:00,73.117,73.12,73.106,73.112,12800000.0
2006-08-11 03:19:00,73.107,73.107,73.081,73.088,12800000.0
2006-08-11 03:20:00,73.105,73.105,73.093,73.094,12800000.0
2006-08-11 03:21:00,73.09,73.096,73.083,73.089,14400000.0
2006-08-11 03:22:00,73.095,73.098,73.091,73.097,11200000.0
2006-08-11 03:23:00,73.093,73.093,73.08,73.092,9000000.0
2006-08-11 03:25:00,73.092,73.092,73.07,73.077,17600000.0
2006-08-11 03:26:00,73.063,73.063,73.048,73.048,13200000.0
2006-08-11 03:27:00,73.057,73.059,73.042,73.042,14400000.0
2006-08-11 03:28:00,73.041,73.041,73.034,73.034,11200000.0
2006-08-11 03:29:00,73.03,73.042,73.03,73.039,12800000.0
2006-08-11 03:30:00,73.033,73.033,72.967,73.009,17600000.0
2006-08-11 03:31:00,73.012,73.012,72.981,72.984,12800000.0
2006-08-11 03:32:00,72.981,73.016,72.981,73.016,8000000.0
2006-08-11 03:33:00,73.019,73.033,73.019,73.03,11200000.0
2006-08-11 03:34:00,73.04,73.051,73.04,73.044,11200000.0
2006-08-11 03:35:00,73.046,73.055,73.042,73.053,17600000.0
2006-08-11 03:36:00,73.045,73.045,73.017,73.017,11200000.0
2006-08-11 03:37:00,73.025,73.048,73.009,73.009,17600000.0
2006-08-11 03:38:00,72.988,73.01,72.988,73.004,12800000.0
2006-08-11 03:39:00,72.999,73.013,72.946,73.013,13800000.0
2006-08-11 03:40:00,73.023,73.03,73.02,73.029,12800000.0
2006-08-11 03:41:00,73.033,73.036,73.025,73.025,11200000.0
2006-08-11 03:42:00,73.03,73.044,73.03,73.044,12800000.0
2006-08-11 03:43:00,73.045,73.045,73.026,73.037,11200000.0
2006-08-11 03:44:00,73.036,73.047,73.031,73.042,12800000.0
2006-08-11 03:45:00,73.036,73.044,73.035,73.038,11200000.0
2006-08-11 03:46:00,73.036,73.04,73.035,73.035,11200000.0
2006-08-11 03:47:00,73.039,73.047,73.036,73.045,11200000.0
2006-08-11 03:48:00,73.045,73.052,73.039,73.052,11200000.0
2006-08-11 03:49:00,73.057,73.063,73.057,73.063,15400000.0
2006-08-11 03:50:00,73.074,73.087,73.074,73.086,11200000.0
2006-08-11 03:51:00,73.095,73.113,73.095,73.113,8000000.0
2006-08-11 03:52:00,73.122,73.138,73.117,73.138,14400000.0
2006-08-11 03:53:00,73.157,73.157,73.142,73.146,9600000.0
2006-08-11 03:54:00,73.14,73.149,73.139,73.149,13800000.0
2006-08-11 03:55:00,73.158,73.188,73.158,73.174,14400000.0
2006-08-11 03:56:00,73.15,73.154,73.137,73.137,12800000.0
2006-08-11 03:57:00,73.133,73.142,73.132,73.142,12800000.0
2006-08-11 03:58:00,73.143,73.145,73.137,73.137,15400000.0
2006-08-11 03:59:00,73.143,73.159,73.143,73.155,12800000.0
2006-08-11 04:00:00,73.159,73.172,73.148,73.152,14400000.0
2006-08-11 04:01:00,73.154,73.161,73.152,73.161,11200000.0
2006-08-11 04:02:00,73.17,73.173,73.168,73.168,8000000.0
2006-08-11 04:03:00,73.174,73.183,73.174,73.181,12800000.0
2006-08-11 04:04:00,73.199,73.203,73.189,73.197,12800000.0
2006-08-11 04:05:00,73.206,73.218,73.206,73.213,11200000.0
2006-08-11 04:06:00,73.186,73.187,73.174,73.174,14400000.0
2006-08-11 04:07:00,73.181,73.2,73.181,73.187,14400000.0
2006-08-11 04:08:00,73.189,73.198,73.181,73.198,11200000.0
2006-08-11 04:09:00,73.197,73.197,73.186,73.196,11200000.0
2006-08-11 04:10:00,73.188,73.205,73.188,73.205,14400000.0
2006-08-11 04:11:00,73.211,73.216,73.208,73.209,12800000.0
2006-08-11 04:12:00,73.188,73.189,73.173,73.181,16000000.0
2006-08-11 04:13:00,73.185,73.191,73.177,73.191,11200000.0
2006-08-11 04:14:00,73.182,73.182,73.167,73.174,11200000.0
2006-08-11 04:15:00,73.174,73.195,73.174,73.195,12200000.0
2006-08-11 04:16:00,73.189,73.189,73.147,73.147,11200000.0
2006-08-11 04:18:00,73.144,73.149,73.125,73.149,12800000.0
2006-08-11 04:19:00,73.166,73.169,73.147,73.166,12800000.0
2006-08-11 04:20:00,73.176,73.189,73.091,73.189,11200000.0
2006-08-11 04:21:00,73.191,73.196,73.189,73.196,11200000.0
2006-08-11 04:22:00,73.195,73.206,73.191,73.203,16000000.0
2006-08-11 04:23:00,73.219,73.225,73.21,73.222,12800000.0
2006-08-11 04:24:00,73.23,73.233,73.227,73.228,12800000.0
2006-08-11 04:25:00,73.23,73.238,73.225,73.225,14400000.0
2006-08-11 04:26:00,73.211,73.211,73.205,73.205,14400000.0
2006-08-11 04:27:00,73.202,73.21,73.2,73.21,9600000.0
2006-08-11 04:29:00,73.212,73.219,73.205,73.212,12800000.0
2006-08-11 04:30:00,73.204,73.216,73.203,73.203,12800000.0
2006-08-11 04:33:00,73.216,73.216,73.202,73.208,16000000.0
2006-08-11 04:34:00,73.209,73.209,73.202,73.202,12800000.0
2006-08-11 04:35:00,73.198,73.198,73.157,73.157,12800000.0
2006-08-11 04:36:00,73.183,73.189,73.182,73.184,9600000.0
2006-08-11 04:37:00,73.201,73.21,73.199,73.206,12800000.0
2006-08-11 04:38:00,73.202,73.202,73.19,73.192,9600000.0
2006-08-11 04:39:00,73.19,73.202,73.18,73.201,12800000.0
2006-08-11 04:40:00,73.207,73.207,73.202,73.204,11200000.0
2006-08-11 04:41:00,73.208,73.215,73.199,73.215,11200000.0
2006-08-11 04:42:00,73.217,73.219,73.192,73.208,12200000.0
2006-08-11 04:43:00,73.209,73.212,73.199,73.212,12800000.0
2006-08-11 04:44:00,73.211,73.211,73.199,73.199,9600000.0
2006-08-11 04:45:00,73.2,73.2,73.18,73.188,12800000.0
2006-08-11 04:46:00,73.193,73.201,73.191,73.201,14400000.0
2006-08-11 04:47:00,73.198,73.198,73.193,73.193,6400000.0
2006-08-11 04:48:00,73.2,73.212,73.2,73.203,12800000.0
2006-08-11 04:49:00,73.193,73.204,73.193,73.197,11200000.0
2006-08-11 04:50:00,73.2,73.2,73.195,73.195,11200000.0
2006-08-11 04:51:00,73.191,73.193,73.099,73.193,14400000.0
2006-08-11 04:52:00,73.201,73.202,73.19,73.201,11200000.0
2006-08-11 04:55:00,73.201,73.201,73.195,73.197,11200000.0
2006-08-11 04:56:00,73.198,73.206,73.187,73.206,17600000.0
2006-08-11 04:57:00,73.202,73.202,73.17,73.187,11200000.0
2006-08-11 04:58:00,73.184,73.184,73.174,73.174,8000000.0
2006-08-11 04:59:00,73.185,73.185,73.174,73.185,12800000.0
2006-08-11 05:00:00,73.179,73.205,73.179,73.202,11600000.0
2006-08-11 05:01:00,73.205,73.222,73.203,73.222,14400000.0
2006-08-11 05:02:00,73.228,73.228,73.21,73.21,14400000.0
2006-08-11 05:04:00,73.199,73.202,73.194,73.202,8000000.0
2006-08-11 05:05:00,73.205,73.223,73.205,73.223,11200000.0
2006-08-11 05:06:00,73.229,73.229,73.212,73.212,11200000.0
2006-08-11 05:07:00,73.195,73.217,73.195,73.215,14400000.0
2006-08-11 05:08:00,73.225,73.23,73.21,73.23,11200000.0
2006-08-11 05:09:00,73.239,73.244,73.237,73.238,17600000.0
2006-08-11 05:10:00,73.242,73.242,73.211,73.23,12800000.0
2006-08-11 05:11:00,73.217,73.217,73.199,73.201,12800000.0
2006-08-11 05:12:00,73.224,73.237,73.224,73.232,12800000.0
2006-08-11 05:14:00,73.231,73.238,73.231,73.235,14400000.0
2006-08-11 05:17:00,73.231,73.246,73.231,73.246,11200000.0
2006-08-11 05:18:00,73.224,73.24,73.222,73.24,8000000.0
2006-08-11 05:19:00,73.228,73.239,73.228,73.231,16000000.0
2006-08-11 05:20:00,73.227,73.237,73.204,73.204,11200000.0
2006-08-11 05:21:00,73.23,73.233,73.22,73.233,12800000.0
2006-08-11 05:22:00,73.229,73.236,73.229,73.236,11200000.0
2006-08-11 05:24:00,73.24,73.247,73.24,73.241,11200000.0
2006-08-11 05:25:00,73.244,73.244,73.235,73.24,12800000.0
2006-08-11 05:26:00,73.236,73.248,73.235,73.248,12800000.0
2006-08-11 05:28:00,73.236,73.246,73.233,73.239,11200000.0
2006-08-11 05:30:00,73.229,73.229,73.209,73.209,16400000.0
2006-08-11 05:31:00,73.206,73.217,73.206,73.217,17600000.0
2006-08-11 05:32:00,73.205,73.219,73.205,73.219,12800000.0
2006-08-11 05:33:00,73.225,73.228,73.222,73.223,9600000.0
2006-08-11 05:34:00,73.239,73.247,73.239,73.246,16000000.0
2006-08-11 05:35:00,73.239,73.254,73.239,73.248,11200000.0
2006-08-11 05:37:00,73.241,73.245,73.237,73.245,11200000.0
2006-08-11 05:38:00,73.238,73.241,73.219,73.241,16000000.0
2006-08-11 05:39:00,73.234,73.236,73.229,73.229,11200000.0
2006-08-11 05:41:00,73.227,73.227,73.218,73.219,12800000.0
2006-08-11 05:42:00,73.215,73.234,73.214,73.229,11200000.0
2006-08-11 05:43:00,73.243,73.246,73.238,73.242,11200000.0
2006-08-11 05:44:00,73.254,73.255,73.25,73.255,11200000.0
2006-08-11 05:45:00,73.256,73.265,73.256,73.264,16000000.0
2006-08-11 05:46:00,73.254,73.255,73.243,73.254,17600000.0
2006-08-11 05:47:00,73.255,73.267,73.255,73.255,14400000.0
2006-08-11 05:48:00,73.25,73.25,73.227,73.236,9600000.0
2006-08-11 05:49:00,73.232,73.251,73.232,73.251,17600000.0
2006-08-11 05:50:00,73.266,73.274,73.257,73.257,11200000.0
2006-08-11 05:52:00,73.262,73.262,73.249,73.253,12800000.0
2006-08-11 05:53:00,73.235,73.253,73.235,73.253,17600000.0
2006-08-11 05:54:00,73.251,73.255,73.243,73.247,9600000.0
2006-08-11 05:55:00,73.177,73.237,73.177,73.231,11200000.0
2006-08-11 05:56:00,73.226,73.24,73.226,73.234,12800000.0
2006-08-11 05:57:00,73.229,73.231,73.223,73.231,12800000.0
2006-08-11 05:58:00,73.234,73.251,73.154,73.246,12800000.0
2006-08-11 05:59:00,73.259,73.259,73.241,73.254,12800000.0
2006-08-11 06:01:00,73.263,73.265,73.248,73.256,11200000.0
2006-08-11 06:02:00,73.252,73.256,73.234,73.234,12800000.0
2006-08-11 06:04:00,73.24,73.248,73.236,73.248,16000000.0
2006-08-11 06:05:00,73.246,73.246,73.232,73.243,14400000.0
2006-08-11 06:06:00,73.239,73.243,73.235,73.239,12800000.0
2006-08-11 06:08:00,73.237,73.244,73.237,73.241,11200000.0
2006-08-11 06:09:00,73.245,73.265,73.245,73.265,11200000.0
2006-08-11 06:11:00,73.265,73.268,73.253,73.261,17600000.0
2006-08-11 06:12:00,73.26,73.264,73.255,73.257,11200000.0
2006-08-11 06:13:00,73.256,73.256,73.224,73.245,12800000.0
2006-08-11 06:14:00,73.26,73.26,73.244,73.252,12800000.0
2006-08-11 06:15:00,73.254,73.259,73.254,73.259,8000000.0
2006-08-11 06:16:00,73.258,73.265,73.258,73.265,8000000.0
2006-08-11 06:17:00,73.265,73.265,73.255,73.263,12800000.0
2006-08-11 06:18:00,73.269,73.271,73.264,73.264,12800000.0
2006-08-11 06:19:00,73.259,73.268,73.243,73.268,12800000.0
2006-08-11 06:20:00,73.28,73.28,73.269,73.275,16000000.0
2006-08-11 06:21:00,73.28,73.28,73.262,73.262,12800000.0
2006-08-11 06:22:00,73.263,73.277,73.263,73.277,12800000.0
2006-08-11 06:23:00,73.281,73.288,73.281,73.286,8000000.0
2006-08-11 06:24:00,73.283,73.283,73.264,73.264,8000000.0
2006-08-11 06:25:00,73.254,73.267,73.241,73.267,12800000.0
2006-08-11 06:27:00,73.271,73.277,73.258,73.277,14400000.0
2006-08-11 06:28:00,73.269,73.276,73.269,73.275,8000000.0
2006-08-11 06:29:00,73.281,73.296,73.281,73.296,11200000.0
2006-08-11 06:30:00,73.291,73.291,73.282,73.287,14400000.0
2006-08-11 06:31:00,73.291,73.3,73.277,73.3,14400000.0
2006-08-11 06:32:00,73.302,73.312,73.294,73.299,12800000.0
2006-08-11 06:33:00,73.305,73.313,73.295,73.309,17600000.0
2006-08-11 06:34:00,73.294,73.315,73.294,73.315,12800000.0
2006-08-11 06:35:00,73.317,73.317,73.295,73.297,12200000.0
2006-08-11 06:36:00,73.295,73.295,73.279,73.287,14400000.0
2006-08-11 06:37:00,73.299,73.302,73.297,73.301,12800000.0
2006-08-11 06:38:00,73.296,73.296,73.276,73.276,16000000.0
2006-08-11 06:39:00,73.269,73.277,73.259,73.27,11200000.0
2006-08-11 06:40:00,73.269,73.273,73.264,73.273,12800000.0
2006-08-11 06:41:00,73.266,73.28,73.266,73.28,12800000.0
2006-08-11 06:42:00,73.28,73.281,73.277,73.277,9600000.0
2006-08-11 06:43:00,73.239,73.31,73.239,73.295,16000000.0
2006-08-11 06:44:00,73.285,73.298,73.277,73.296,17600000.0
2006-08-11 06:45:00,73.299,73.299,73.286,73.293,17600000.0
2006-08-11 06:46:00,73.293,73.293,73.286,73.286,12800000.0
2006-08-11 06:47:00,73.289,73.309,73.289,73.305,12800000.0
2006-08-11 06:48:00,73.311,73.312,73.3,73.3,17600000.0
2006-08-11 06:49:00,73.297,73.307,73.297,73.304,17600000.0
2006-08-11 06:50:00,73.288,73.305,73.288,73.305,14400000.0
2006-08-11 06:53:00,73.311,73.311,73.303,73.308,17600000.0
2006-08-11 06:55:00,73.294,73.303,73.294,73.298,9600000.0
2006-08-11 06:56:00,73.297,73.301,73.297,73.3,11200000.0
2006-08-11 06:57:00,73.284,73.284,73.267,73.279,14400000.0
2006-08-11 06:58:00,73.284,73.301,73.28,73.301,12800000.0
2006-08-11 06:59:00,73.305,73.31,73.286,73.302,12800000.0
2006-08-11 07:00:00,73.295,73.295,73.28,73.291,15400000.0
2006-08-11 07:01:00,73.289,73.29,73.28,73.284,17600000.0
2006-08-11 07:02:00,73.295,73.299,73.294,73.299,12800000.0
2006-08-11 07:03:00,73.284,73.307,73.282,73.307,12800000.0
2006-08-11 07:06:00,73.316,73.316,73.302,73.309,12200000.0
2006-08-11 07:09:00,73.324,73.334,73.32,73.334,12800000.0
2006-08-11 07:10:00,73.322,73.33,73.311,73.324,12800000.0
2006-08-11 07:13:00,73.321,73.329,73.321,73.324,12800000.0
2006-08-11 07:14:00,73.312,73.329,73.312,73.323,11200000.0
2006-08-11 07:18:00,73.32,73.32,73.311,73.311,17600000.0
2006-08-11 07:19:00,73.315,73.321,73.313,73.318,12800000.0
2006-08-11 07:20:00,73.32,73.321,73.312,73.315,12800000.0
2006-08-11 07:21:00,73.326,73.326,73.318,73.318,12800000.0
2006-08-11 07:24:00,73.316,73.324,73.316,73.32,14400000.0
2006-08-11 07:25:00,73.327,73.338,73.316,73.338,15400000.0
2006-08-11 07:26:00,73.342,73.348,73.337,73.338,12800000.0
2006-08-11 07:27:00,73.329,73.338,73.329,73.338,16000000.0
2006-08-11 07:30:00,73.327,73.327,73.317,73.319,11200000.0
2006-08-11 07:31:00,73.304,73.304,73.28,73.28,17600000.0
2006-08-11 07:32:00,73.264,73.272,73.263,73.272,17600000.0
2006-08-11 07:33:00,73.274,73.281,73.268,73.281,8000000.0
2006-08-11 07:34:00,73.277,73.277,73.265,73.27,13200000.0
2006-08-11 07:35:00,73.268,73.277,73.267,73.277,16000000.0
2006-08-11 07:36:00,73.252,73.28,73.252,73.28,11200000.0
2006-08-11 07:37:00,73.286,73.29,73.28,73.289,11200000.0
2006-08-11 07:39:00,73.288,73.294,73.286,73.294,11200000.0
2006-08-11 07:40:00,73.312,73.331,73.312,73.331,11200000.0
2006-08-11 07:41:00,73.331,73.334,73.325,73.328,12800000.0
2006-08-11 07:42:00,73.322,73.322,73.307,73.313,12800000.0
2006-08-11 07:43:00,73.31,73.317,73.307,73.307,12800000.0
2006-08-11 07:44:00,73.298,73.302,73.29,73.302,11200000.0
2006-08-11 07:45:00,73.323,73.33,73.321,73.329,11200000.0
2006-08-11 07:46:00,73.326,73.331,73.315,73.315,11200000.0
2006-08-11 07:47:00,73.317,73.329,73.317,73.329,13800000.0
2006-08-11 07:48:00,73.336,73.341,73.333,73.337,14400000.0
2006-08-11 07:49:00,73.327,73.335,73.324,73.332,17600000.0
2006-08-11 07:50:00,73.326,73.332,73.326,73.331,8000000.0
2006-08-11 07:52:00,73.338,73.349,73.338,73.343,17600000.0
2006-08-11 07:53:00,73.324,73.332,73.321,73.332,12800000.0
2006-08-11 07:54:00,73.325,73.325,73.318,73.325,11200000.0
2006-08-11 07:56:00,73.327,73.341,73.321,73.326,16400000.0
2006-08-11 07:57:00,73.307,73.316,73.307,73.316,11200000.0
2006-08-11 07:58:00,73.311,73.311,73.293,73.306,11200000.0
2006-08-11 07:59:00,73.299,73.306,73.299,73.304,12800000.0
2006-08-11 08:00:00,73.312,73.312,73.3,73.3,8000000.0
2006-08-11 08:01:00,73.284,73.284,73.277,73.283,8000000.0
2006-08-11 08:02:00,73.274,73.274,73.259,73.259,4800000.0
2006-08-11 08:03:00,73.259,73.271,73.255,73.27,11200000.0
2006-08-11 08:04:00,73.275,73.275,73.225,73.225,17600000.0
2006-08-11 08:05:00,73.237,73.237,73.229,73.231,14400000.0
2006-08-11 08:06:00,73.238,73.242,73.229,73.229,9600000.0
2006-08-11 08:07:00,73.227,73.242,73.227,73.242,11200000.0
2006-08-11 08:08:00,73.246,73.262,73.246,73.262,17600000.0
2006-08-11 08:10:00,73.234,73.269,73.234,73.269,12800000.0
2006-08-11 08:11:00,73.284,73.291,73.275,73.28,11200000.0
2006-08-11 08:12:00,73.271,73.284,73.271,73.284,16000000.0
2006-08-11 08:13:00,73.291,73.291,73.271,73.271,11200000.0
2006-08-11 08:14:00,73.265,73.265,73.233,73.238,12800000.0
2006-08-11 08:15:00,73.245,73.245,73.22,73.223,16000000.0
2006-08-11 08:17:00,73.239,73.252,73.239,73.252,12800000.0
2006-08-11 08:18:00,73.241,73.265,73.241,73.265,12800000.0
2006-08-11 08:19:00,73.249,73.249,73.228,73.231,14400000.0
2006-08-11 08:20:00,73.252,73.267,73.249,73.267,16000000.0
2006-08-11 08:21:00,73.291,73.3,73.276,73.277,17600000.0
2006-08-11 08:22:00,73.292,73.292,73.278,73.278,11200000.0
2006-08-11 08:23:00,73.273,73.288,73.269,73.271,11200000.0
2006-08-11 08:24:00,73.298,73.355,73.298,73.355,9600000.0
2006-08-11 08:25:00,73.323,73.323,73.301,73.301,12200000.0
2006-08-11 08:26:00,73.245,73.245,73.12,73.202,8000000.0
2006-08-11 08:27:00,73.183,73.223,73.183,73.22,12800000.0
2006-08-11 08:28:00,73.221,73.246,73.195,73.246,11200000.0
2006-08-11 08:29:00,73.242,73.242,73.212,73.212,13800000.0
2006-08-11 08:30:00,73.229,73.245,73.229,73.242,10600000.0
2006-08-11 08:31:00,73.235,73.247,73.235,73.247,12800000.0
2006-08-11 08:32:00,73.238,73.238,73.222,73.222,11200000.0
2006-08-11 08:33:00,73.215,73.219,73.2,73.2,11200000.0
2006-08-11 08:34:00,73.216,73.23,73.211,73.211,9600000.0
2006-08-11 08:35:00,73.22,73.246,73.208,73.244,17600000.0
2006-08-11 08:36:00,73.25,73.259,73.25,73.254,17600000.0
2006-08-11 08:37:00,73.249,73.249,73.237,73.24,11200000.0
2006-08-11 08:38:00,73.241,73.241,73.231,73.238,11200000.0
2006-08-11 08:39:00,73.247,73.283,73.247,73.283,16000000.0
2006-08-11 08:40:00,73.266,73.266,73.242,73.242,16000000.0
2006-08-11 08:41:00,73.259,73.269,73.252,73.269,17000000.0
2006-08-11 08:42:00,73.266,73.285,73.266,73.274,12800000.0
2006-08-11 08:44:00,73.258,73.267,73.256,73.26,12800000.0
2006-08-11 08:45:00,73.248,73.274,73.248,73.266,16000000.0
2006-08-11 08:47:00,73.288,73.31,73.286,73.303,11200000.0
2006-08-11 08:48:00,73.319,73.335,73.301,73.301,12800000.0
2006-08-11 08:49:00,73.295,73.311,73.295,73.306,17600000.0
2006-08-11 08:50:00,73.304,73.304,73.293,73.293,12800000.0
2006-08-11 08:51:00,73.29,73.29,73.264,73.281,17600000.0
2006-08-11 08:52:00,73.287,73.292,73.275,73.292,11200000.0
2006-08-11 08:53:00,73.301,73.302,73.295,73.298,16000000.0
2006-08-11 08:54:00,73.309,73.316,73.302,73.312,9600000.0
2006-08-11 08:55:00,73.306,73.307,73.297,73.297,16000000.0
2006-08-11 08:56:00,73.312,73.312,73.299,73.299,11200000.0
2006-08-11 08:57:00,73.303,73.312,73.303,73.307,11200000.0
2006-08-11 08:58:00,73.305,73.312,73.305,73.305,9600000.0
2006-08-11 08:59:00,73.308,73.308,73.298,73.3,12800000.0
2006-08-11 09:00:00,73.299,73.32,73.299,73.317,17600000.0
2006-08-11 09:01:00,73.299,73.308,73.292,73.292,11200000.0
2006-08-11 09:02:00,73.284,73.29,73.277,73.277,11200000.0
2006-08-11 09:03:00,73.282,73.297,73.279,73.294,16000000.0
2006-08-11 09:04:00,73.296,73.302,73.294,73.302,11200000.0
2006-08-11 09:05:00,73.299,73.306,73.297,73.302,11200000.0
2006-08-11 09:06:00,73.295,73.296,73.28,73.29,12800000.0
2006-08-11 09:07:00,73.292,73.296,73.283,73.289,12800000.0
2006-08-11 09:08:00,73.29,73.295,73.284,73.293,12800000.0
2006-08-11 09:09:00,73.304,73.317,73.298,73.306,17600000.0
2006-08-11 09:10:00,73.3,73.301,73.289,73.289,12800000.0
2006-08-11 09:11:00,73.292,73.292,73.276,73.282,12800000.0
2006-08-11 09:12:00,73.288,73.289,73.277,73.289,12800000.0
2006-08-11 09:13:00,73.284,73.284,73.267,73.267,11200000.0
2006-08-11 09:14:00,73.263,73.271,73.26,73.264,11200000.0
2006-08-11 09:15:00,73.257,73.26,73.246,73.25,11200000.0
2006-08-11 09:16:00,73.247,73.271,73.247,73.266,12200000.0
2006-08-11 09:17:00,73.266,73.266,73.256,73.256,11200000.0
2006-08-11 09:18:00,73.24,73.263,73.24,73.263,14400000.0
2006-08-11 09:19:00,73.289,73.289,73.272,73.272,12200000.0
2006-08-11 09:20:00,73.265,73.274,73.259,73.268,16000000.0
2006-08-11 09:21:00,73.251,73.251,73.241,73.247,11200000.0
2006-08-11 09:22:00,73.252,73.252,73.236,73.24,17600000.0
2006-08-11 09:23:00,73.232,73.245,73.23,73.245,12800000.0
2006-08-11 09:24:00,73.159,73.245,73.159,73.198,11200000.0
2006-08-11 09:25:00,73.193,73.208,73.193,73.205,12200000.0
2006-08-11 09:26:00,73.212,73.222,73.205,73.222,11200000.0
2006-08-11 09:27:00,73.21,73.215,73.205,73.215,11200000.0
2006-08-11 09:28:00,73.215,73.249,73.215,73.249,12800000.0
2006-08-11 09:29:00,73.249,73.249,73.238,73.238,11200000.0
2006-08-11 09:30:00,73.239,73.252,73.239,73.241,12800000.0
2006-08-11 09:31:00,73.241,73.241,73.214,73.214,12800000.0
2006-08-11 09:32:00,73.206,73.223,73.196,73.196,14400000.0
2006-08-11 09:33:00,73.232,73.234,73.226,73.23,12800000.0
2006-08-11 09:34:00,73.227,73.227,73.22,73.221,11200000.0
2006-08-11 09:35:00,73.216,73.218,73.178,73.178,12200000.0
2006-08-11 09:36:00,73.194,73.218,73.194,73.218,9600000.0
2006-08-11 09:37:00,73.228,73.228,73.153,73.218,16000000.0
2006-08-11 09:38:00,73.239,73.247,73.226,73.226,11200000.0
2006-08-11 09:39:00,73.227,73.227,73.206,73.213,12800000.0
2006-08-11 09:40:00,73.218,73.222,73.204,73.22,14400000.0
2006-08-11 09:41:00,73.21,73.21,73.16,73.16,10600000.0
2006-08-11 09:42:00,73.152,73.184,73.152,73.184,16000000.0
2006-08-11 09:45:00,73.193,73.198,73.188,73.193,12800000.0
2006-08-11 09:46:00,73.202,73.205,73.189,73.205,11200000.0
2006-08-11 09:48:00,73.194,73.195,73.184,73.186,11200000.0
2006-08-11 09:49:00,73.189,73.211,73.189,73.208,12800000.0
2006-08-11 09:50:00,73.215,73.216,73.198,73.198,16000000.0
2006-08-11 09:51:00,73.206,73.214,73.204,73.212,16000000.0
2006-08-11 09:52:00,73.215,73.224,73.211,73.217,14400000.0
2006-08-11 09:53:00,73.207,73.219,73.207,73.218,12800000.0
2006-08-11 09:54:00,73.224,73.228,73.222,73.224,17600000.0
2006-08-11 09:55:00,73.222,73.226,73.216,73.216,11200000.0
2006-08-11 09:56:00,73.216,73.216,73.196,73.196,14400000.0
2006-08-11 09:57:00,73.201,73.201,73.187,73.193,17000000.0
2006-08-11 09:58:00,73.187,73.203,73.099,73.203,17600000.0
2006-08-11 09:59:00,73.189,73.196,73.183,73.19,17600000.0
2006-08-11 10:00:00,73.194,73.204,73.194,73.196,11200000.0
2006-08-11 10:01:00,73.188,73.202,73.188,73.196,12800000.0
2006-08-11 10:02:00,73.206,73.215,73.204,73.215,16400000.0
2006-08-11 10:03:00,73.217,73.231,73.217,73.23,11200000.0
2006-08-11 10:04:00,73.224,73.226,73.222,73.226,8000000.0
2006-08-11 10:05:00,73.213,73.225,73.199,73.216,14400000.0
2006-08-11 10:06:00,73.227,73.239,73.227,73.239,16000000.0
2006-08-11 10:07:00,73.238,73.249,73.235,73.249,12800000.0
2006-08-11 10:08:00,73.251,73.252,73.235,73.24,11200000.0
2006-08-11 10:09:00,73.238,73.248,73.231,73.248,12800000.0
2006-08-11 10:10:00,73.255,73.255,73.237,73.242,17600000.0
2006-08-11 10:11:00,73.247,73.254,73.234,73.239,11200000.0
2006-08-11 10:12:00,73.258,73.297,73.258,73.297,12800000.0
2006-08-11 10:13:00,73.276,73.285,73.276,73.277,12800000.0
2006-08-11 10:14:00,73.274,73.28,73.269,73.278,11200000.0
2006-08-11 10:15:00,73.271,73.276,73.267,73.276,12800000.0
2006-08-11 10:16:00,73.28,73.281,73.274,73.277,12800000.0
2006-08-11 10:17:00,73.264,73.269,73.262,73.263,11200000.0
2006-08-11 10:18:00,73.277,73.307,73.271,73.307,11200000.0
2006-08-11 10:19:00,73.3,73.304,73.299,73.302,11200000.0
2006-08-11 10:20:00,73.325,73.328,73.318,73.323,17600000.0
2006-08-11 10:21:00,73.314,73.33,73.314,73.324,16000000.0
2006-08-11 10:22:00,73.311,73.311,73.296,73.296,11200000.0
2006-08-11 10:23:00,73.308,73.331,73.308,73.331,11200000.0
2006-08-11 10:24:00,73.329,73.341,73.329,73.34,12800000.0
2006-08-11 10:25:00,73.351,73.351,73.334,73.35,11200000.0
2006-08-11 10:26:00,73.356,73.362,73.353,73.362,4800000.0
2006-08-11 10:27:00,73.365,73.365,73.346,73.349,11200000.0
2006-08-11 10:28:00,73.347,73.388,73.345,73.388,12800000.0
2006-08-11 10:29:00,73.407,73.433,73.395,73.395,11200000.0
2006-08-11 10:30:00,73.388,73.394,73.38,73.392,16000000.0
2006-08-11 10:31:00,73.411,73.411,73.391,73.399,12800000.0
2006-08-11 10:32:00,73.411,73.411,73.391,73.392,17600000.0
2006-08-11 10:33:00,73.388,73.397,73.388,73.393,11200000.0
2006-08-11 10:34:00,73.409,73.409,73.395,73.395,11200000.0
2006-08-11 10:35:00,73.394,73.401,73.394,73.399,11200000.0
2006-08-11 10:36:00,73.396,73.398,73.389,73.389,11200000.0
2006-08-11 10:37:00,73.387,73.387,73.297,73.368,11200000.0
2006-08-11 10:38:00,73.36,73.362,73.345,73.358,12800000.0
2006-08-11 10:39:00,73.348,73.364,73.348,73.357,11200000.0
2006-08-11 10:40:00,73.362,73.373,73.361,73.361,16000000.0
2006-08-11 10:41:00,73.361,73.366,73.345,73.345,12800000.0
2006-08-11 10:42:00,73.355,73.369,73.355,73.369,11200000.0
2006-08-11 10:43:00,73.373,73.397,73.373,73.397,11200000.0
2006-08-11 10:44:00,73.398,73.399,73.391,73.393,12800000.0
2006-08-11 10:45:00,73.379,73.385,73.378,73.38,12800000.0
2006-08-11 10:46:00,73.382,73.382,73.369,73.371,12800000.0
2006-08-11 10:47:00,73.372,73.372,73.34,73.365,12800000.0
2006-08-11 10:48:00,73.379,73.404,73.379,73.404,12800000.0
2006-08-11 10:49:00,73.401,73.413,73.401,73.413,11200000.0
2006-08-11 10:50:00,73.415,73.415,73.395,73.395,16000000.0
2006-08-11 10:51:00,73.4,73.407,73.398,73.402,17600000.0
2006-08-11 10:52:00,73.402,73.402,73.391,73.396,10600000.0
2006-08-11 10:53:00,73.386,73.396,73.378,73.383,11200000.0
2006-08-11 10:54:00,73.398,73.403,73.39,73.403,17600000.0
2006-08-11 10:55:00,73.399,73.399,73.386,73.387,11200000.0
2006-08-11 10:56:00,73.395,73.409,73.395,73.408,17600000.0
2006-08-11 10:57:00,73.403,73.413,73.403,73.409,16000000.0
2006-08-11 10:58:00,73.404,73.405,73.308,73.397,12800000.0
2006-08-11 10:59:00,73.395,73.408,73.393,73.403,11600000.0
2006-08-11 11:00:00,73.402,73.432,73.402,73.432,12800000.0
2006-08-11 11:01:00,73.436,73.436,73.422,73.422,12200000.0
2006-08-11 11:02:00,73.423,73.428,73.415,73.415,16000000.0
2006-08-11 11:03:00,73.417,73.417,73.384,73.387,12800000.0
2006-08-11 11:04:00,73.385,73.385,73.373,73.38,14400000.0
2006-08-11 11:05:00,73.382,73.388,73.371,73.388,17600000.0
2006-08-11 11:06:00,73.391,73.398,73.385,73.398,17000000.0
2006-08-11 11:07:00,73.398,73.406,73.388,73.396,17600000.0
2006-08-11 11:08:00,73.335,73.403,73.335,73.387,11200000.0
2006-08-11 11:09:00,73.393,73.401,73.386,73.392,17600000.0
2006-08-11 11:10:00,73.391,73.391,73.368,73.368,12800000.0
2006-08-11 11:11:00,73.362,73.382,73.361,73.382,11200000.0
2006-08-11 11:12:00,73.387,73.393,73.379,73.379,17600000.0
2006-08-11 11:13:00,73.392,73.394,73.374,73.389,14400000.0
2006-08-11 11:14:00,73.403,73.42,73.403,73.42,11200000.0
2006-08-11 11:15:00,73.423,73.434,73.418,73.425,11200000.0
2006-08-11 11:16:00,73.426,73.427,73.416,73.416,12800000.0
2006-08-11 11:17:00,73.407,73.427,73.407,73.427,11200000.0
2006-08-11 11:18:00,73.43,73.437,73.427,73.437,12800000.0
2006-08-11 11:19:00,73.428,73.428,73.401,73.407,17600000.0
2006-08-11 11:20:00,73.401,73.401,73.391,73.392,12800000.0
2006-08-11 11:21:00,73.393,73.396,73.384,73.396,14400000.0
2006-08-11 11:22:00,73.397,73.404,73.391,73.393,12800000.0
2006-08-11 11:23:00,73.397,73.399,73.392,73.393,11200000.0
2006-08-11 11:24:00,73.392,73.392,73.374,73.381,12800000.0
2006-08-11 11:25:00,73.376,73.389,73.369,73.384,17600000.0
2006-08-11 11:26:00,73.383,73.384,73.374,73.375,14400000.0
2006-08-11 11:27:00,73.37,73.376,73.36,73.364,11200000.0
2006-08-11 11:29:00,73.375,73.39,73.375,73.39,14400000.0
2006-08-11 11:30:00,73.396,73.41,73.396,73.403,14400000.0
2006-08-11 11:31:00,73.413,73.417,73.406,73.408,11200000.0
2006-08-11 11:32:00,73.405,73.408,73.399,73.403,17600000.0
2006-08-11 11:33:00,73.397,73.405,73.388,73.388,12800000.0
2006-08-11 11:34:00,73.392,73.393,73.386,73.387,12800000.0
2006-08-11 11:35:00,73.396,73.396,73.387,73.387,11200000.0
2006-08-11 11:37:00,73.396,73.399,73.393,73.393,11200000.0
2006-08-11 11:40:00,73.388,73.393,73.38,73.386,11200000.0
2006-08-11 11:41:00,73.39,73.398,73.386,73.394,16000000.0
2006-08-11 11:43:00,73.405,73.408,73.39,73.408,11200000.0
2006-08-11 11:44:00,73.406,73.406,73.396,73.398,11200000.0
2006-08-11 11:46:00,73.402,73.406,73.395,73.406,10600000.0
2006-08-11 11:47:00,73.412,73.417,73.397,73.415,17000000.0
2006-08-11 11:49:00,73.408,73.42,73.407,73.416,12800000.0
2006-08-11 11:50:00,73.419,73.419,73.41,73.419,12800000.0
2006-08-11 11:51:00,73.421,73.429,73.42,73.421,11200000.0
2006-08-11 11:52:00,73.43,73.43,73.419,73.423,11200000.0
2006-08-11 11:53:00,73.422,73.425,73.41,73.415,15400000.0
2006-08-11 11:54:00,73.417,73.424,73.412,73.424,14400000.0
2006-08-11 11:55:00,73.423,73.432,73.367,73.431,11200000.0
2006-08-11 11:56:00,73.424,73.431,73.424,73.428,12800000.0
2006-08-11 11:57:00,73.428,73.43,73.42,73.428,12800000.0
2006-08-11 11:58:00,73.432,73.433,73.426,73.431,11200000.0
2006-08-11 11:59:00,73.443,73.443,73.435,73.435,11200000.0
2006-08-11 12:01:00,73.444,73.448,73.439,73.439,11200000.0
2006-08-11 12:02:00,73.437,73.444,73.437,73.44,14400000.0
2006-08-11 12:03:00,73.436,73.437,73.424,73.435,11200000.0
2006-08-11 12:04:00,73.44,73.447,73.43,73.447,17600000.0
2006-08-11 12:05:00,73.447,73.447,73.438,73.441,17600000.0
2006-08-11 12:06:00,73.447,73.452,73.442,73.442,12800000.0
2006-08-11 12:07:00,73.45,73.463,73.45,73.461,10600000.0
2006-08-11 12:08:00,73.457,73.464,73.451,73.464,11200000.0
2006-08-11 12:09:00,73.469,73.496,73.469,73.492,13800000.0
2006-08-11 12:11:00,73.493,73.493,73.484,73.484,12800000.0
2006-08-11 12:13:00,73.495,73.495,73.474,73.478,11200000.0
2006-08-11 12:15:00,73.47,73.47,73.458,73.458,12800000.0
2006-08-11 12:19:00,73.449,73.451,73.433,73.449,12800000.0
2006-08-11 12:20:00,73.463,73.467,73.451,73.456,14400000.0
2006-08-11 12:21:00,73.458,73.463,73.453,73.455,11200000.0
2006-08-11 12:25:00,73.456,73.458,73.452,73.458,11200000.0
2006-08-11 12:26:00,73.45,73.457,73.446,73.456,11200000.0
2006-08-11 12:28:00,73.454,73.469,73.449,73.467,12800000.0
2006-08-11 12:29:00,73.465,73.471,73.459,73.471,17600000.0
2006-08-11 12:31:00,73.474,73.48,73.467,73.478,12800000.0
2006-08-11 12:33:00,73.488,73.491,73.482,73.487,14400000.0
2006-08-11 12:35:00,73.479,73.48,73.463,73.466,11200000.0
2006-08-11 12:37:00,73.462,73.469,73.458,73.465,11200000.0
2006-08-11 12:38:00,73.48,73.48,73.39,73.479,17600000.0
2006-08-11 12:39:00,73.474,73.487,73.463,73.463,15400000.0
2006-08-11 12:40:00,73.459,73.461,73.44,73.452,16000000.0
2006-08-11 12:41:00,73.441,73.452,73.439,73.447,12800000.0
2006-08-11 12:42:00,73.447,73.447,73.426,73.426,14400000.0
2006-08-11 12:43:00,73.427,73.431,73.421,73.431,12800000.0
2006-08-11 12:44:00,73.422,73.455,73.419,73.455,17600000.0
2006-08-11 12:45:00,73.457,73.466,73.451,73.466,16000000.0
2006-08-11 12:46:00,73.472,73.478,73.468,73.478,12800000.0
2006-08-11 12:47:00,73.476,73.477,73.459,73.477,12800000.0
2006-08-11 12:48:00,73.48,73.498,73.476,73.498,12800000.0
2006-08-11 12:49:00,73.497,73.497,73.485,73.489,16000000.0
2006-08-11 12:50:00,73.488,73.492,73.481,73.489,14400000.0
2006-08-11 12:51:00,73.487,73.487,73.47,73.47,11200000.0
2006-08-11 12:52:00,73.478,73.488,73.476,73.488,11200000.0
2006-08-11 12:53:00,73.481,73.482,73.474,73.474,11200000.0
2006-08-11 12:54:00,73.491,73.502,73.491,73.493,12800000.0
2006-08-11 12:55:00,73.495,73.498,73.489,73.489,16000000.0
2006-08-11 12:56:00,73.488,73.495,73.487,73.493,10600000.0
2006-08-11 12:59:00,73.494,73.508,73.481,73.481,16000000.0
2006-08-11 13:00:00,73.474,73.493,73.47,73.489,12800000.0
2006-08-11 13:01:00,73.484,73.487,73.478,73.48,14400000.0
2006-08-11 13:02:00,73.485,73.49,73.484,73.489,12800000.0
2006-08-11 13:03:00,73.499,73.499,73.472,73.484,16000000.0
2006-08-11 13:04:00,73.483,73.491,73.483,73.489,11600000.0
2006-08-11 13:05:00,73.497,73.506,73.497,73.506,12800000.0
2006-08-11 13:06:00,73.496,73.504,73.489,73.504,9600000.0
2006-08-11 13:07:00,73.503,73.503,73.477,73.477,14400000.0
2006-08-11 13:08:00,73.469,73.482,73.469,73.48,17600000.0
2006-08-11 13:09:00,73.489,73.504,73.487,73.504,12200000.0
2006-08-11 13:10:00,73.503,73.51,73.485,73.505,16000000.0
2006-08-11 13:12:00,73.503,73.503,73.492,73.492,12800000.0
2006-08-11 13:13:00,73.501,73.509,73.498,73.502,17600000.0
2006-08-11 13:14:00,73.507,73.507,73.487,73.487,12800000.0
2006-08-11 13:15:00,73.504,73.508,73.498,73.508,12800000.0
2006-08-11 13:16:00,73.501,73.51,73.5,73.506,17400000.0
2006-08-11 13:17:00,73.499,73.518,73.499,73.518,12800000.0
2006-08-11 13:18:00,73.51,73.528,73.504,73.528,11200000.0
2006-08-11 13:19:00,73.53,73.53,73.52,73.524,15400000.0
2006-08-11 13:20:00,73.525,73.525,73.515,73.518,9600000.0
2006-08-11 13:21:00,73.511,73.511,73.493,73.498,10600000.0
2006-08-11 13:22:00,73.49,73.499,73.49,73.492,14400000.0
2006-08-11 13:23:00,73.487,73.498,73.487,73.489,12800000.0
2006-08-11 13:24:00,73.509,73.512,73.448,73.499,8000000.0
2006-08-11 13:25:00,73.494,73.499,73.488,73.488,17600000.0
2006-08-11 13:26:00,73.493,73.493,73.483,73.485,17600000.0
2006-08-11 13:27:00,73.454,73.454,73.447,73.452,12800000.0
2006-08-11 13:28:00,73.447,73.461,73.358,73.461,16000000.0
2006-08-11 13:29:00,73.457,73.457,73.447,73.447,11200000.0
2006-08-11 13:30:00,73.447,73.447,73.44,73.44,12800000.0
2006-08-11 13:31:00,73.439,73.443,73.437,73.443,11200000.0
2006-08-11 13:32:00,73.438,73.451,73.437,73.451,11200000.0
2006-08-11 13:33:00,73.448,73.448,73.44,73.445,19200000.0
2006-08-11 13:34:00,73.451,73.452,73.444,73.449,14400000.0
2006-08-11 13:35:00,73.446,73.446,73.435,73.435,36800000.0
2006-08-11 13:37:00,73.442,73.45,73.442,73.45,14400000.0
2006-08-11 13:39:00,73.452,73.452,73.44,73.44,14400000.0
2006-08-11 13:40:00,73.435,73.446,73.435,73.442,40000000.0
2006-08-11 13:41:00,73.444,73.445,73.433,73.433,15400000.0
2006-08-11 13:42:00,73.423,73.437,73.423,73.429,11200000.0
2006-08-11 13:43:00,73.438,73.444,73.435,73.438,27200000.0
2006-08-11 13:44:00,73.428,73.428,73.415,73.417,33600000.0
2006-08-11 13:45:00,73.418,73.428,73.416,73.425,20800000.0
2006-08-11 13:47:00,73.421,73.422,73.414,73.414,12800000.0
2006-08-11 13:48:00,73.417,73.43,73.417,73.426,12800000.0
2006-08-11 13:49:00,73.429,73.435,73.429,73.435,17600000.0
2006-08-11 13:51:00,73.42,73.423,73.418,73.422,24000000.0
2006-08-11 13:53:00,73.409,73.414,73.409,73.411,17600000.0
2006-08-11 13:54:00,73.412,73.415,73.41,73.413,25600000.0
2006-08-11 13:55:00,73.413,73.415,73.407,73.413,14400000.0
2006-08-11 13:56:00,73.405,73.407,73.395,73.397,14400000.0
2006-08-11 13:57:00,73.405,73.417,73.403,73.414,28200000.0
2006-08-11 13:58:00,73.418,73.43,73.418,73.425,14400000.0
2006-08-11 14:00:00,73.425,73.43,73.414,73.414,48000000.0
2006-08-11 14:01:00,73.423,73.428,73.42,73.428,32400000.0
2006-08-11 14:02:00,73.429,73.429,73.407,73.407,13800000.0
2006-08-11 14:04:00,73.409,73.417,73.405,73.405,11200000.0
2006-08-11 14:05:00,73.405,73.408,73.404,73.407,24000000.0
2006-08-11 14:06:00,73.407,73.413,73.404,73.413,36800000.0
2006-08-11 14:07:00,73.413,73.416,73.406,73.412,39400000.0
2006-08-11 14:08:00,73.408,73.414,73.408,73.411,16000000.0
2006-08-11 14:09:00,73.418,73.431,73.415,73.431,33400000.0
2006-08-11 14:11:00,73.424,73.426,73.415,73.426,14400000.0
2006-08-11 14:12:00,73.423,73.434,73.423,73.427,27200000.0
2006-08-11 14:13:00,73.448,73.448,73.435,73.442,14400000.0
2006-08-11 14:14:00,73.444,73.45,73.443,73.443,12800000.0
2006-08-11 14:15:00,73.438,73.438,73.425,73.426,28800000.0
2006-08-11 14:16:00,73.433,73.45,73.433,73.448,25600000.0
2006-08-11 14:17:00,73.443,73.447,73.437,73.441,12800000.0
2006-08-11 14:18:00,73.471,73.501,73.471,73.501,16000000.0
2006-08-11 14:19:00,73.511,73.513,73.49,73.49,12800000.0
2006-08-11 14:20:00,73.512,73.527,73.512,73.527,25600000.0
2006-08-11 14:21:00,73.53,73.556,73.53,73.556,28800000.0
2006-08-11 14:22:00,73.543,73.543,73.524,73.53,11200000.0
2006-08-11 14:23:00,73.52,73.526,73.507,73.526,47400000.0
2006-08-11 14:24:00,73.533,73.535,73.524,73.53,12800000.0
2006-08-11 14:25:00,73.519,73.52,73.51,73.516,12800000.0
2006-08-11 14:26:00,73.508,73.513,73.495,73.495,13200000.0
2006-08-11 14:27:00,73.489,73.498,73.483,73.489,17600000.0
2006-08-11 14:28:00,73.471,73.497,73.456,73.497,11200000.0
2006-08-11 14:29:00,73.494,73.494,73.364,73.364,36800000.0
2006-08-11 14:30:00,73.396,73.513,73.38,73.513,22400000.0
2006-08-11 14:31:00,73.533,73.558,73.533,73.555,20800000.0
2006-08-11 14:32:00,73.56,73.56,73.554,73.555,8000000.0
2006-08-11 14:33:00,73.566,73.587,73.566,73.572,24000000.0
2006-08-11 14:34:00,73.577,73.581,73.551,73.551,12800000.0
2006-08-11 14:35:00,73.537,73.566,73.537,73.566,14400000.0
2006-08-11 14:36:00,73.553,73.573,73.552,73.567,11200000.0
2006-08-11 14:37:00,73.567,73.575,73.567,73.567,11200000.0
2006-08-11 14:38:00,73.582,73.603,73.582,73.589,56000000.0
2006-08-11 14:39:00,73.61,73.681,73.61,73.681,12800000.0
2006-08-11 14:40:00,73.658,73.687,73.658,73.684,14400000.0
2006-08-11 14:41:00,73.676,73.676,73.621,73.621,56000000.0
2006-08-11 14:42:00,73.597,73.597,73.58,73.584,12800000.0
2006-08-11 14:43:00,73.583,73.622,73.583,73.622,25600000.0
2006-08-11 14:44:00,73.622,73.646,73.607,73.646,12800000.0
2006-08-11 14:45:00,73.652,73.688,73.652,73.688,11200000.0
2006-08-11 14:46:00,73.7,73.708,73.694,73.708,11200000.0
2006-08-11 14:47:00,73.706,73.708,73.679,73.68,16000000.0
2006-08-11 14:48:00,73.658,73.722,73.658,73.722,19200000.0
2006-08-11 14:49:00,73.749,73.791,73.749,73.791,32000000.0
2006-08-11 14:50:00,73.771,73.771,73.719,73.754,28800000.0
2006-08-11 14:51:00,73.771,73.785,73.753,73.785,32000000.0
2006-08-11 14:52:00,73.788,73.791,73.784,73.787,12800000.0
2006-08-11 14:53:00,73.773,73.773,73.757,73.763,17600000.0
2006-08-11 14:54:00,73.754,73.789,73.752,73.789,13200000.0
2006-08-11 14:55:00,73.772,73.778,73.766,73.778,16000000.0
2006-08-11 14:56:00,73.784,73.792,73.774,73.774,12800000.0
2006-08-11 14:57:00,73.779,73.779,73.759,73.759,12800000.0
2006-08-11 14:58:00,73.737,73.737,73.722,73.728,17600000.0
2006-08-11 14:59:00,73.73,73.737,73.723,73.732,15400000.0
2006-08-11 15:00:00,73.747,73.762,73.747,73.762,14400000.0
2006-08-11 15:01:00,73.776,73.776,73.756,73.756,13200000.0
2006-08-11 15:02:00,73.77,73.782,73.767,73.778,27200000.0
2006-08-11 15:03:00,73.773,73.773,73.752,73.752,12800000.0
2006-08-11 15:04:00,73.734,73.737,73.729,73.732,10600000.0
2006-08-11 15:05:00,73.736,73.751,73.736,73.751,11200000.0
2006-08-11 15:06:00,73.75,73.75,73.738,73.738,11200000.0
2006-08-11 15:07:00,73.775,73.799,73.775,73.796,25600000.0
2006-08-11 15:08:00,73.813,73.817,73.81,73.81,11200000.0
2006-08-11 15:09:00,73.799,73.812,73.799,73.801,16000000.0
2006-08-11 15:10:00,73.817,73.825,73.817,73.824,12800000.0
2006-08-11 15:11:00,73.844,73.859,73.844,73.854,32000000.0
2006-08-11 15:12:00,73.85,73.863,73.839,73.839,12800000.0
2006-08-11 15:13:00,73.837,73.837,73.82,73.82,44200000.0
2006-08-11 15:14:00,73.819,73.837,73.819,73.837,34600000.0
2006-08-11 15:15:00,73.832,73.832,73.824,73.824,21800000.0
2006-08-11 15:16:00,73.798,73.798,73.766,73.778,36800000.0
2006-08-11 15:17:00,73.795,73.795,73.782,73.782,22400000.0
2006-08-11 15:18:00,73.782,73.784,73.774,73.776,22400000.0
2006-08-11 15:19:00,73.759,73.759,73.716,73.716,16000000.0
2006-08-11 15:20:00,73.714,73.714,73.693,73.7,24000000.0
2006-08-11 15:21:00,73.719,73.72,73.705,73.708,14400000.0
2006-08-11 15:22:00,73.703,73.705,73.694,73.705,12800000.0
2006-08-11 15:23:00,73.729,73.729,73.696,73.696,48000000.0
2006-08-11 15:24:00,73.706,73.717,73.705,73.71,25600000.0
2006-08-11 15:25:00,73.709,73.73,73.707,73.707,27200000.0
2006-08-11 15:26:00,73.688,73.688,73.658,73.665,40000000.0
2006-08-11 15:27:00,73.667,73.67,73.646,73.646,28800000.0
2006-08-11 15:28:00,73.636,73.649,73.634,73.648,69800000.0
2006-08-11 15:29:00,73.645,73.645,73.55,73.636,46400000.0
2006-08-11 15:30:00,73.547,73.662,73.522,73.542,114600000.0
2006-08-11 15:31:00,73.63,73.63,73.612,73.612,60800000.0
2006-08-11 15:32:00,73.618,73.628,73.618,73.623,30400000.0
2006-08-11 15:33:00,73.619,73.619,73.612,73.612,30400000.0
2006-08-11 15:34:00,73.603,73.615,73.594,73.594,22400000.0
2006-08-11 15:35:00,73.581,73.592,73.571,73.579,33400000.0
2006-08-11 15:36:00,73.566,73.566,73.545,73.545,32000000.0
2006-08-11 15:37:00,73.546,73.565,73.546,73.562,30400000.0
2006-08-11 15:38:00,73.568,73.576,73.562,73.576,59200000.0
2006-08-11 15:39:00,73.598,73.598,73.587,73.589,36800000.0
2006-08-11 15:40:00,73.573,73.576,73.564,73.566,35200000.0
2006-08-11 15:41:00,73.563,73.566,73.556,73.561,26000000.0
2006-08-11 15:42:00,73.564,73.577,73.564,73.577,43200000.0
2006-08-11 15:43:00,73.572,73.583,73.572,73.576,27200000.0
2006-08-11 15:44:00,73.549,73.568,73.549,73.566,12800000.0
2006-08-11 15:45:00,73.556,73.575,73.556,73.575,16000000.0
2006-08-11 15:46:00,73.579,73.579,73.566,73.579,14400000.0
2006-08-11 15:47:00,73.576,73.577,73.557,73.577,30400000.0
2006-08-11 15:48:00,73.578,73.578,73.56,73.56,27200000.0
2006-08-11 15:49:00,73.571,73.581,73.571,73.581,11200000.0
2006-08-11 15:50:00,73.579,73.579,73.558,73.56,11200000.0
2006-08-11 15:51:00,73.562,73.569,73.553,73.553,12800000.0
2006-08-11 15:52:00,73.557,73.56,73.54,73.54,20800000.0
2006-08-11 15:53:00,73.547,73.547,73.539,73.54,24000000.0
2006-08-11 15:54:00,73.549,73.56,73.549,73.553,28800000.0
2006-08-11 15:55:00,73.568,73.579,73.568,73.571,24000000.0
2006-08-11 15:56:00,73.563,73.564,73.552,73.564,51200000.0
2006-08-11 15:57:00,73.547,73.555,73.544,73.549,12800000.0
2006-08-11 15:58:00,73.565,73.571,73.563,73.565,19200000.0
2006-08-11 15:59:00,73.563,73.563,73.535,73.542,36200000.0
2006-08-11 16:00:00,73.536,73.541,73.531,73.538,51200000.0
2006-08-11 16:01:00,73.536,73.541,73.532,73.541,42000000.0
2006-08-11 16:02:00,73.546,73.567,73.546,73.56,11200000.0
2006-08-11 16:03:00,73.57,73.589,73.57,73.585,63400000.0
2006-08-11 16:04:00,73.592,73.593,73.582,73.588,44200000.0
2006-08-11 16:05:00,73.595,73.6,73.59,73.6,48000000.0
2006-08-11 16:06:00,73.597,73.598,73.589,73.589,35200000.0
2006-08-11 16:07:00,73.593,73.604,73.586,73.604,32000000.0
2006-08-11 16:08:00,73.602,73.61,73.602,73.604,45200000.0
2006-08-11 16:09:00,73.596,73.596,73.587,73.587,44800000.0
2006-08-11 16:10:00,73.584,73.584,73.577,73.577,41600000.0
2006-08-11 16:11:00,73.586,73.609,73.586,73.609,14400000.0
2006-08-11 16:12:00,73.605,73.624,73.605,73.618,56000000.0
2006-08-11 16:13:00,73.619,73.619,73.605,73.607,11200000.0
2006-08-11 16:14:00,73.6,73.6,73.585,73.587,49600000.0
2006-08-11 16:15:00,73.6,73.6,73.58,73.58,59200000.0
2006-08-11 16:16:00,73.582,73.582,73.549,73.563,17600000.0
2006-08-11 16:17:00,73.554,73.556,73.534,73.534,38800000.0
2006-08-11 16:18:00,73.532,73.542,73.532,73.532,11200000.0
2006-08-11 16:19:00,73.53,73.53,73.508,73.518,22400000.0
2006-08-11 16:20:00,73.521,73.537,73.518,73.537,11200000.0
2006-08-11 16:21:00,73.541,73.543,73.533,73.538,27200000.0
2006-08-11 16:22:00,73.542,73.542,73.522,73.525,41600000.0
2006-08-11 16:23:00,73.529,73.54,73.525,73.533,43200000.0
2006-08-11 16:24:00,73.549,73.568,73.549,73.555,17600000.0
2006-08-11 16:25:00,73.571,73.577,73.569,73.573,33600000.0
2006-08-11 16:26:00,73.563,73.569,73.56,73.569,17600000.0
2006-08-11 16:27:00,73.57,73.579,73.567,73.577,35600000.0
2006-08-11 16:28:00,73.56,73.562,73.55,73.556,27200000.0
2006-08-11 16:29:00,73.552,73.564,73.552,73.561,11200000.0
2006-08-11 16:30:00,73.56,73.56,73.541,73.541,11200000.0
2006-08-11 16:31:00,73.559,73.559,73.543,73.544,41600000.0
2006-08-11 16:32:00,73.514,73.514,73.5,73.506,12800000.0
2006-08-11 16:33:00,73.522,73.529,73.522,73.524,27200000.0
2006-08-11 16:34:00,73.52,73.524,73.512,73.522,35200000.0
2006-08-11 16:35:00,73.531,73.538,73.524,73.535,52800000.0
2006-08-11 16:36:00,73.54,73.551,73.538,73.551,50600000.0
2006-08-11 16:37:00,73.548,73.556,73.547,73.556,41600000.0
2006-08-11 16:38:00,73.547,73.549,73.537,73.549,40000000.0
2006-08-11 16:39:00,73.558,73.566,73.554,73.566,35200000.0
2006-08-11 16:40:00,73.567,73.579,73.563,73.572,56000000.0
2006-08-11 16:41:00,73.568,73.578,73.561,73.572,73600000.0
2006-08-11 16:42:00,73.567,73.568,73.558,73.558,54800000.0
2006-08-11 16:43:00,73.554,73.554,73.542,73.546,18000000.0
2006-08-11 16:44:00,73.555,73.557,73.554,73.554,11200000.0
2006-08-11 16:45:00,73.542,73.558,73.536,73.558,57600000.0
2006-08-11 16:46:00,73.563,73.59,73.563,73.59,11200000.0
2006-08-11 16:47:00,73.591,73.592,73.578,73.586,70400000.0
2006-08-11 16:48:00,73.578,73.589,73.578,73.589,52800000.0
2006-08-11 16:49:00,73.586,73.609,73.586,73.609,36800000.0
2006-08-11 16:50:00,73.619,73.629,73.615,73.621,75200000.0
2006-08-11 16:51:00,73.617,73.628,73.617,73.627,32000000.0
2006-08-11 16:53:00,73.629,73.63,73.624,73.625,29800000.0
2006-08-11 16:54:00,73.631,73.636,73.622,73.635,11600000.0
2006-08-11 16:55:00,73.647,73.653,73.647,73.653,27200000.0
2006-08-11 16:56:00,73.656,73.656,73.644,73.647,36800000.0
2006-08-11 16:57:00,73.629,73.633,73.626,73.626,19200000.0
2006-08-11 16:58:00,73.629,73.673,73.629,73.673,12800000.0
2006-08-11 16:59:00,73.699,73.72,73.699,73.72,50600000.0
2006-08-11 17:00:00,73.726,73.726,73.696,73.696,49600000.0
2006-08-11 17:01:00,73.693,73.706,73.693,73.706,39400000.0
2006-08-11 17:02:00,73.714,73.714,73.699,73.7,33600000.0
2006-08-11 17:03:00,73.698,73.698,73.662,73.691,44800000.0
2006-08-11 17:04:00,73.688,73.693,73.683,73.691,41600000.0
2006-08-11 17:05:00,73.692,73.692,73.682,73.689,53800000.0
2006-08-11 17:06:00,73.698,73.698,73.691,73.695,59200000.0
2006-08-11 17:07:00,73.701,73.709,73.69,73.709,35200000.0
2006-08-11 17:08:00,73.688,73.692,73.685,73.687,68800000.0
2006-08-11 17:09:00,73.698,73.703,73.693,73.695,59200000.0
2006-08-11 17:10:00,73.69,73.697,73.688,73.697,25600000.0
2006-08-11 17:11:00,73.694,73.702,73.694,73.702,38400000.0
2006-08-11 17:12:00,73.695,73.697,73.688,73.697,25600000.0
2006-08-11 17:13:00,73.702,73.702,73.695,73.695,28800000.0
2006-08-11 17:14:00,73.701,73.708,73.701,73.708,22800000.0
2006-08-11 17:16:00,73.709,73.713,73.704,73.71,17600000.0
2006-08-11 17:17:00,73.717,73.725,73.715,73.719,38400000.0
2006-08-11 17:19:00,73.72,73.729,73.72,73.729,24000000.0
2006-08-11 17:20:00,73.739,73.744,73.734,73.734,16000000.0
2006-08-11 17:21:00,73.726,73.75,73.726,73.748,28800000.0
2006-08-11 17:22:00,73.751,73.768,73.751,73.764,19200000.0
2006-08-11 17:23:00,73.758,73.758,73.738,73.741,11200000.0
2006-08-11 17:24:00,73.742,73.742,73.725,73.731,12800000.0
2006-08-11 17:25:00,73.743,73.743,73.733,73.738,17600000.0
2006-08-11 17:26:00,73.73,73.734,73.719,73.722,12800000.0
2006-08-11 17:27:00,73.72,73.729,73.717,73.727,46400000.0
2006-08-11 17:28:00,73.733,73.737,73.727,73.736,12800000.0
2006-08-11 17:29:00,73.724,73.73,73.718,73.728,27200000.0
2006-08-11 17:30:00,73.734,73.749,73.734,73.744,17600000.0
2006-08-11 17:31:00,73.743,73.768,73.743,73.768,88000000.0
2006-08-11 17:32:00,73.784,73.795,73.78,73.781,52600000.0
2006-08-11 17:33:00,73.781,73.781,73.772,73.773,36800000.0
2006-08-11 17:34:00,73.772,73.788,73.772,73.781,64000000.0
2006-08-11 17:35:00,73.787,73.822,73.787,73.822,42600000.0
2006-08-11 17:36:00,73.819,73.831,73.815,73.815,33600000.0
2006-08-11 17:37:00,73.804,73.804,73.787,73.787,16000000.0
2006-08-11 17:38:00,73.779,73.779,73.751,73.765,35200000.0
2006-08-11 17:39:00,73.765,73.765,73.758,73.762,16000000.0
2006-08-11 17:40:00,73.747,73.749,73.741,73.742,75200000.0
2006-08-11 17:41:00,73.733,73.733,73.715,73.715,12800000.0
2006-08-11 17:42:00,73.73,73.73,73.712,73.729,16000000.0
2006-08-11 17:43:00,73.724,73.724,73.701,73.711,17600000.0
2006-08-11 17:45:00,73.717,73.717,73.7,73.71,29800000.0
2006-08-11 17:46:00,73.718,73.729,73.718,73.722,41600000.0
2006-08-11 17:47:00,73.738,73.741,73.736,73.738,57600000.0
2006-08-11 17:48:00,73.73,73.74,73.73,73.738,57000000.0
2006-08-11 17:49:00,73.737,73.737,73.725,73.735,46400000.0
2006-08-11 17:50:00,73.726,73.733,73.726,73.729,8000000.0
2006-08-11 17:51:00,73.734,73.743,73.734,73.738,49600000.0
2006-08-11 17:52:00,73.724,73.733,73.708,73.708,43200000.0
2006-08-11 17:53:00,73.726,73.748,73.726,73.748,33600000.0
2006-08-11 17:54:00,73.75,73.757,73.746,73.75,38400000.0
2006-08-11 17:55:00,73.746,73.746,73.739,73.741,39400000.0
2006-08-11 17:56:00,73.736,73.736,73.711,73.718,44800000.0
2006-08-11 17:57:00,73.714,73.72,73.709,73.71,36800000.0
2006-08-11 17:58:00,73.713,73.713,73.7,73.7,17600000.0
2006-08-11 17:59:00,73.696,73.71,73.693,73.71,62400000.0
2006-08-11 18:00:00,73.728,73.733,73.721,73.733,51600000.0
2006-08-11 18:01:00,73.721,73.721,73.7,73.711,32000000.0
2006-08-11 18:02:00,73.712,73.712,73.694,73.702,24000000.0
2006-08-11 18:03:00,73.716,73.755,73.713,73.755,36800000.0
2006-08-11 18:04:00,73.738,73.752,73.732,73.732,33600000.0
2006-08-11 18:05:00,73.721,73.721,73.711,73.711,12800000.0
2006-08-11 18:06:00,73.713,73.732,73.711,73.732,30400000.0
2006-08-11 18:07:00,73.739,73.739,73.719,73.719,11200000.0
2006-08-11 18:08:00,73.694,73.705,73.679,73.679,83600000.0
2006-08-11 18:09:00,73.691,73.694,73.684,73.694,33600000.0
2006-08-11 18:10:00,73.695,73.695,73.676,73.682,16000000.0
2006-08-11 18:11:00,73.686,73.686,73.654,73.654,12800000.0
2006-08-11 18:12:00,73.645,73.645,73.635,73.644,12800000.0
2006-08-11 18:13:00,73.648,73.648,73.622,73.622,27200000.0
2006-08-11 18:14:00,73.628,73.642,73.628,73.641,19200000.0
2006-08-11 18:15:00,73.639,73.641,73.632,73.635,30400000.0
2006-08-11 18:16:00,73.632,73.636,73.616,73.633,56000000.0
2006-08-11 18:17:00,73.63,73.638,73.63,73.632,43200000.0
2006-08-11 18:18:00,73.643,73.651,73.643,73.648,30400000.0
2006-08-11 18:19:00,73.649,73.658,73.646,73.655,45800000.0
2006-08-11 18:20:00,73.657,73.663,73.653,73.653,43200000.0
2006-08-11 18:21:00,73.645,73.645,73.633,73.635,12200000.0
2006-08-11 18:22:00,73.652,73.655,73.643,73.647,33600000.0
2006-08-11 18:23:00,73.652,73.658,73.633,73.639,46800000.0
2006-08-11 18:24:00,73.63,73.63,73.617,73.628,52800000.0
2006-08-11 18:25:00,73.632,73.639,73.624,73.633,33600000.0
2006-08-11 18:26:00,73.616,73.632,73.616,73.621,12800000.0
2006-08-11 18:27:00,73.63,73.63,73.614,73.628,34000000.0
2006-08-11 18:28:00,73.633,73.633,73.602,73.602,12800000.0
2006-08-11 18:29:00,73.603,73.61,73.601,73.61,25600000.0
2006-08-11 18:30:00,73.623,73.643,73.623,73.64,36200000.0
2006-08-11 18:31:00,73.644,73.655,73.638,73.655,11200000.0
2006-08-11 18:32:00,73.665,73.679,73.655,73.655,69800000.0
2006-08-11 18:33:00,73.656,73.656,73.64,73.64,32000000.0
2006-08-11 18:35:00,73.627,73.628,73.612,73.614,43200000.0
2006-08-11 18:36:00,73.625,73.629,73.625,73.629,3200000.0
2006-08-11 18:37:00,73.625,73.631,73.623,73.624,36800000.0
2006-08-11 18:38:00,73.614,73.631,73.614,73.619,49600000.0
2006-08-11 18:39:00,73.624,73.632,73.623,73.63,76800000.0
2006-08-11 18:40:00,73.625,73.629,73.614,73.617,66000000.0
2006-08-11 18:41:00,73.619,73.629,73.616,73.628,72000000.0
2006-08-11 18:42:00,73.626,73.632,73.623,73.625,78400000.0
2006-08-11 18:43:00,73.62,73.62,73.612,73.613,49600000.0
2006-08-11 18:44:00,73.597,73.597,73.588,73.588,29800000.0
2006-08-11 18:45:00,73.589,73.594,73.574,73.591,12800000.0
2006-08-11 18:46:00,73.584,73.593,73.583,73.593,12800000.0
2006-08-11 18:48:00,73.585,73.59,73.581,73.582,28800000.0
2006-08-11 18:51:00,73.585,73.594,73.582,73.594,12200000.0
2006-08-11 18:52:00,73.593,73.604,73.593,73.6,18600000.0
2006-08-11 18:54:00,73.601,73.601,73.596,73.597,19200000.0
2006-08-11 18:55:00,73.602,73.613,73.598,73.611,22400000.0
2006-08-11 18:56:00,73.614,73.614,73.601,73.613,15400000.0
2006-08-11 18:57:00,73.624,73.627,73.621,73.627,18600000.0
2006-08-11 18:58:00,73.635,73.642,73.633,73.633,32000000.0
2006-08-11 18:59:00,73.629,73.632,73.617,73.617,32000000.0
2006-08-11 19:00:00,73.605,73.615,73.605,73.615,14400000.0
2006-08-11 19:01:00,73.633,73.635,73.621,73.621,11200000.0
2006-08-11 19:02:00,73.601,73.611,73.588,73.588,43200000.0
2006-08-11 19:03:00,73.582,73.59,73.582,73.585,14400000.0
2006-08-11 19:04:00,73.587,73.603,73.585,73.603,14400000.0
2006-08-11 19:05:00,73.609,73.61,73.594,73.597,17600000.0
2006-08-11 19:06:00,73.59,73.591,73.578,73.588,56000000.0
2006-08-11 19:07:00,73.581,73.598,73.581,73.595,35200000.0
2006-08-11 19:09:00,73.596,73.603,73.592,73.592,12800000.0
2006-08-11 19:10:00,73.612,73.624,73.61,73.617,17600000.0
2006-08-11 19:12:00,73.62,73.625,73.616,73.616,24000000.0
2006-08-11 19:13:00,73.612,73.623,73.607,73.622,16000000.0
2006-08-11 19:14:00,73.622,73.622,73.595,73.595,12800000.0
2006-08-11 19:15:00,73.597,73.603,73.588,73.592,16000000.0
2006-08-11 19:16:00,73.603,73.609,73.589,73.599,12800000.0
2006-08-11 19:18:00,73.599,73.608,73.599,73.607,32000000.0
2006-08-11 19:22:00,73.614,73.622,73.611,73.615,13200000.0
2006-08-11 19:25:00,73.608,73.613,73.603,73.605,12800000.0
2006-08-11 19:26:00,73.591,73.594,73.587,73.589,41000000.0
2006-08-11 19:28:00,73.595,73.595,73.58,73.587,12800000.0
2006-08-11 19:30:00,73.586,73.586,73.577,73.578,11200000.0
2006-08-11 19:31:00,73.586,73.598,73.586,73.595,11200000.0
2006-08-11 19:38:00,73.595,73.599,73.591,73.599,11200000.0
2006-08-11 19:39:00,73.605,73.615,73.605,73.607,12800000.0
2006-08-11 19:42:00,73.591,73.598,73.591,73.597,11200000.0
2006-08-11 19:43:00,73.597,73.617,73.597,73.617,11200000.0
2006-08-11 19:46:00,73.607,73.617,73.607,73.617,8000000.0
2006-08-11 19:47:00,73.613,73.613,73.596,73.596,9600000.0
2006-08-11 19:48:00,73.59,73.601,73.582,73.597,12800000.0
2006-08-11 19:49:00,73.596,73.598,73.59,73.59,30400000.0
2006-08-11 19:50:00,73.588,73.611,73.588,73.611,12800000.0
2006-08-11 19:51:00,73.616,73.619,73.612,73.615,12800000.0
2006-08-11 19:52:00,73.6,73.615,73.594,73.604,16000000.0
2006-08-11 19:53:00,73.607,73.612,73.605,73.612,11200000.0
2006-08-11 19:54:00,73.623,73.629,73.622,73.622,12800000.0
2006-08-11 19:55:00,73.624,73.624,73.616,73.619,11200000.0
2006-08-11 19:56:00,73.614,73.622,73.61,73.617,16000000.0
2006-08-11 19:57:00,73.62,73.621,73.613,73.621,12800000.0
2006-08-11 19:58:00,73.626,73.64,73.626,73.64,11200000.0
2006-08-11 19:59:00,73.636,73.639,73.636,73.639,6400000.0
2006-08-11 20:00:00,73.637,73.638,73.617,73.621,17600000.0
2006-08-11 20:01:00,73.61,73.613,73.596,73.596,12800000.0
2006-08-11 20:03:00,73.604,73.606,73.599,73.603,16000000.0
2006-08-11 20:07:00,73.596,73.599,73.592,73.597,17600000.0
2006-08-11 20:08:00,73.6,73.603,73.589,73.594,38400000.0
2006-08-11 20:09:00,73.606,73.612,73.603,73.608,11200000.0
2006-08-11 20:13:00,73.609,73.614,73.609,73.611,11200000.0
2006-08-11 20:14:00,73.602,73.61,73.545,73.61,14400000.0
2006-08-11 20:18:00,73.606,73.61,73.602,73.61,10600000.0
2006-08-11 20:19:00,73.595,73.595,73.586,73.586,11200000.0
2006-08-11 20:21:00,73.596,73.605,73.594,73.605,12800000.0
2006-08-11 20:22:00,73.602,73.611,73.602,73.611,14400000.0
2006-08-11 20:23:00,73.614,73.619,73.605,73.605,12800000.0
2006-08-11 20:24:00,73.609,73.616,73.609,73.614,16000000.0
2006-08-11 20:27:00,73.615,73.615,73.604,73.604,16000000.0
2006-08-11 20:28:00,73.61,73.615,73.602,73.615,11200000.0
2006-08-11 20:30:00,73.619,73.638,73.619,73.621,27200000.0
2006-08-11 20:31:00,73.627,73.627,73.618,73.622,11200000.0
2006-08-11 20:32:00,73.638,73.639,73.638,73.639,3200000.0
2006-08-11 20:33:00,73.641,73.654,73.641,73.654,12800000.0
2006-08-11 20:34:00,73.655,73.655,73.651,73.654,11200000.0
2006-08-11 20:35:00,73.655,73.655,73.629,73.629,11200000.0
2006-08-11 20:36:00,73.638,73.644,73.63,73.642,15400000.0
2006-08-11 20:37:00,73.645,73.645,73.638,73.642,8000000.0
2006-08-11 20:38:00,73.631,73.641,73.629,73.629,12800000.0
2006-08-11 20:39:00,73.65,73.651,73.638,73.639,11200000.0
2006-08-11 20:40:00,73.631,73.631,73.61,73.617,11200000.0
2006-08-11 20:41:00,73.625,73.625,73.615,73.615,14400000.0
2006-08-11 20:42:00,73.619,73.624,73.614,73.616,11200000.0
2006-08-11 20:43:00,73.62,73.624,73.611,73.611,14400000.0
2006-08-11 20:44:00,73.615,73.615,73.606,73.606,6400000.0
2006-08-11 20:45:00,73.607,73.607,73.592,73.596,12800000.0
2006-08-11 20:46:00,73.598,73.609,73.598,73.601,14400000.0
2006-08-11 20:47:00,73.61,73.61,73.601,73.605,12800000.0
2006-08-11 20:48:00,73.61,73.62,73.608,73.62,17000000.0
2006-08-11 20:49:00,73.64,73.64,73.628,73.628,8000000.0
2006-08-11 20:50:00,73.651,73.665,73.646,73.665,14400000.0
2006-08-11 20:51:00,73.66,73.662,73.654,73.654,28800000.0
2006-08-11 20:52:00,73.65,73.655,73.646,73.65,11200000.0
2006-08-11 20:53:00,73.652,73.654,73.631,73.631,16000000.0
2006-08-11 20:54:00,73.643,73.655,73.643,73.651,13800000.0
2006-08-11 20:56:00,73.636,73.636,73.624,73.625,8000000.0
2006-08-11 20:57:00,73.622,73.631,73.622,73.631,12800000.0
2006-08-11 20:58:00,73.624,73.632,73.622,73.631,11200000.0
2006-08-11 20:59:00,73.628,73.633,73.627,73.633,11200000.0
2006-08-11 21:00:00,73.642,73.669,73.642,73.669,17600000.0
2006-08-11 21:01:00,73.656,73.656,73.639,73.649,11200000.0
2006-08-11 21:02:00,73.641,73.641,73.629,73.629,16000000.0
2006-08-11 21:04:00,73.632,73.637,73.629,73.637,16000000.0
2006-08-11 21:05:00,73.638,73.644,73.621,73.64,12800000.0
2006-08-11 21:07:00,73.637,73.637,73.621,73.63,14400000.0
2006-08-11 21:09:00,73.617,73.635,73.615,73.623,8000000.0
2006-08-11 21:10:00,73.611,73.62,73.611,73.62,11200000.0
2006-08-11 21:11:00,73.621,73.621,73.602,73.602,12800000.0
2006-08-11 21:13:00,73.599,73.599,73.582,73.592,16000000.0
2006-08-11 21:15:00,73.585,73.595,73.585,73.595,14400000.0
2006-08-11 21:17:00,73.595,73.606,73.595,73.598,12800000.0
2006-08-11 21:18:00,73.606,73.606,73.515,73.6,12800000.0
2006-08-11 21:23:00,73.598,73.611,73.598,73.611,11200000.0
2006-08-11 21:24:00,73.61,73.61,73.589,73.589,11200000.0
2006-08-11 21:25:00,73.593,73.593,73.579,73.579,11200000.0
2006-08-11 21:26:00,73.583,73.598,73.583,73.598,11200000.0
2006-08-11 21:31:00,73.593,73.6,73.593,73.6,11200000.0
2006-08-11 21:32:00,73.592,73.592,73.581,73.581,14400000.0
2006-08-11 21:33:00,73.566,73.579,73.566,73.579,11200000.0
2006-08-11 21:37:00,73.567,73.587,73.567,73.586,16000000.0
2006-08-11 21:38:00,73.571,73.571,73.48,73.48,12800000.0
2006-08-11 21:39:00,73.583,73.583,73.581,73.581,3200000.0
2006-08-11 21:41:00,73.58,73.59,73.577,73.577,12800000.0
2006-08-11 21:44:00,73.585,73.585,73.573,73.577,12800000.0
2006-08-11 21:45:00,73.574,73.582,73.572,73.579,18000000.0
2006-08-11 21:47:00,73.577,73.578,73.572,73.578,11200000.0
2006-08-11 21:48:00,73.577,73.58,73.565,73.579,16000000.0
2006-08-11 21:53:00,73.586,73.589,73.583,73.585,11200000.0
2006-08-11 21:54:00,73.586,73.586,73.578,73.582,11200000.0
2006-08-11 21:55:00,73.586,73.586,73.57,73.57,11200000.0
2006-08-11 21:58:00,73.562,73.572,73.561,73.57,17600000.0
2006-08-11 21:59:00,73.577,73.583,73.572,73.576,12800000.0
2006-08-11 22:00:00,73.588,73.588,73.578,73.578,17600000.0
2006-08-11 22:01:00,73.58,73.582,73.574,73.582,11200000.0
2006-08-11 22:02:00,73.58,73.581,73.57,73.572,16000000.0
2006-08-11 22:03:00,73.564,73.564,73.557,73.557,17600000.0
2006-08-11 22:04:00,73.56,73.562,73.554,73.562,16000000.0
2006-08-11 22:05:00,73.558,73.558,73.549,73.549,11200000.0
2006-08-11 22:06:00,73.558,73.559,73.557,73.559,5800000.0
2006-08-11 22:07:00,73.555,73.561,73.555,73.561,16000000.0
2006-08-11 22:08:00,73.563,73.569,73.548,73.565,16000000.0
2006-08-11 22:09:00,73.552,73.565,73.545,73.565,12800000.0
2006-08-11 22:11:00,73.563,73.563,73.552,73.558,8000000.0
2006-08-11 22:12:00,73.564,73.569,73.561,73.569,12800000.0
2006-08-11 22:15:00,73.561,73.566,73.555,73.557,14400000.0
2006-08-11 22:16:00,73.567,73.576,73.567,73.57,12800000.0
2006-08-11 22:17:00,73.564,73.573,73.564,73.57,12800000.0
2006-08-11 22:22:00,73.575,73.575,73.569,73.571,6400000.0
2006-08-11 22:24:00,73.563,73.568,73.561,73.561,10600000.0
2006-08-11 22:25:00,73.574,73.574,73.565,73.565,9600000.0
2006-08-11 22:26:00,73.568,73.578,73.568,73.578,17600000.0
2006-08-11 22:28:00,73.576,73.577,73.566,73.568,12800000.0
2006-08-11 22:32:00,73.576,73.582,73.516,73.582,11200000.0
2006-08-11 22:35:00,73.571,73.578,73.57,73.578,13200000.0
2006-08-11 22:36:00,73.582,73.582,73.568,73.573,18000000.0
2006-08-11 22:38:00,73.58,73.58,73.568,73.58,17600000.0
2006-08-11 22:39:00,73.577,73.582,73.576,73.582,12800000.0
2006-08-11 22:40:00,73.575,73.587,73.575,73.587,11200000.0
2006-08-11 22:43:00,73.577,73.59,73.577,73.581,16000000.0
2006-08-11 22:45:00,73.581,73.588,73.577,73.58,16400000.0
2006-08-11 22:50:00,73.592,73.596,73.582,73.587,11200000.0
2006-08-11 22:54:00,73.593,73.594,73.579,73.594,11200000.0
2006-08-11 22:55:00,73.593,73.604,73.593,73.604,12800000.0
2006-08-11 22:56:00,73.602,73.604,73.598,73.602,17600000.0
2006-08-11 22:58:00,73.596,73.597,73.593,73.593,4800000.0
2006-08-13 23:35:00,73.586,73.587,73.577,73.586,16000000.0
2006-08-13 23:42:00,73.594,73.598,73.594,73.598,3200000.0
2006-08-13 23:43:00,73.599,73.604,73.595,73.603,11200000.0
2006-08-13 23:44:00,73.612,73.612,73.606,73.608,16000000.0
2006-08-13 23:48:00,73.577,73.577,73.415,73.457,8000000.0
2006-08-13 23:49:00,73.429,73.431,73.417,73.423,12800000.0
2006-08-13 23:51:00,73.415,73.415,73.373,73.382,12800000.0
2006-08-13 23:52:00,73.385,73.396,73.378,73.396,12800000.0
2006-08-13 23:53:00,73.393,73.393,73.37,73.37,11200000.0
2006-08-13 23:55:00,73.374,73.379,73.367,73.379,14400000.0
2006-08-13 23:56:00,73.302,73.425,73.302,73.39,11200000.0
2006-08-14 00:00:00,73.379,73.395,73.379,73.395,9600000.0
2006-08-14 00:01:00,73.401,73.409,73.4,73.409,12800000.0
2006-08-14 00:02:00,73.421,73.424,73.412,73.424,12800000.0
2006-08-14 00:03:00,73.433,73.438,73.433,73.434,11200000.0
2006-08-14 00:04:00,73.419,73.44,73.419,73.44,11600000.0
2006-08-14 00:05:00,73.441,73.448,73.428,73.436,11200000.0
2006-08-14 00:07:00,73.438,73.438,73.424,73.424,8000000.0
2006-08-14 00:10:00,73.435,73.435,73.423,73.432,12800000.0
2006-08-14 00:11:00,73.426,73.426,73.416,73.416,12800000.0
2006-08-14 00:12:00,73.426,73.428,73.417,73.428,8000000.0
2006-08-14 00:13:00,73.414,73.438,73.414,73.437,10600000.0
2006-08-14 00:14:00,73.436,73.44,73.428,73.438,14400000.0
2006-08-14 00:15:00,73.443,73.445,73.428,73.44,14400000.0
2006-08-14 00:17:00,73.456,73.463,73.45,73.459,16000000.0
2006-08-14 00:18:00,73.449,73.449,73.439,73.446,9600000.0
2006-08-14 00:20:00,73.439,73.443,73.439,73.442,18000000.0
2006-08-14 00:22:00,73.437,73.461,73.437,73.442,17000000.0
2006-08-14 00:23:00,73.461,73.477,73.461,73.477,12800000.0
2006-08-14 00:24:00,73.492,73.503,73.486,73.503,14400000.0
2006-08-14 00:25:00,73.504,73.504,73.495,73.498,11200000.0
2006-08-14 00:26:00,73.508,73.511,73.503,73.506,12800000.0
2006-08-14 00:27:00,73.499,73.499,73.491,73.491,12800000.0
2006-08-14 00:29:00,73.492,73.504,73.492,73.504,8000000.0
2006-08-14 00:30:00,73.503,73.503,73.494,73.498,8000000.0
2006-08-14 00:31:00,73.501,73.521,73.501,73.521,12800000.0
2006-08-14 00:32:00,73.502,73.506,73.493,73.503,12800000.0
2006-08-14 00:33:00,73.51,73.522,73.51,73.514,12800000.0
2006-08-14 00:34:00,73.512,73.512,73.499,73.51,19200000.0
2006-08-14 00:35:00,73.51,73.51,73.499,73.499,12800000.0
2006-08-14 00:36:00,73.5,73.504,73.492,73.501,12800000.0
2006-08-14 00:37:00,73.494,73.499,73.494,73.494,12800000.0
2006-08-14 00:38:00,73.497,73.501,73.496,73.499,12800000.0
2006-08-14 00:39:00,73.495,73.5,73.486,73.487,17600000.0
2006-08-14 00:40:00,73.493,73.501,73.493,73.501,8000000.0
2006-08-14 00:41:00,73.505,73.523,73.505,73.523,16000000.0
2006-08-14 00:44:00,73.522,73.524,73.492,73.506,17600000.0
2006-08-14 00:45:00,73.5,73.82,73.499,73.82,12800000.0
2006-08-14 00:46:00,73.878,73.89,73.859,73.89,14400000.0
2006-08-14 00:47:00,73.909,74.0,73.909,73.969,12800000.0
2006-08-14 00:48:00,73.958,73.958,73.863,73.863,12800000.0
2006-08-14 00:49:00,73.819,73.835,73.808,73.808,11200000.0
2006-08-14 00:50:00,73.786,73.786,73.75,73.759,12800000.0
2006-08-14 00:51:00,73.779,73.78,73.748,73.748,11200000.0
2006-08-14 00:52:00,73.707,73.712,73.689,73.689,11200000.0
2006-08-14 00:53:00,73.701,73.718,73.701,73.718,11200000.0
2006-08-14 00:54:00,73.721,73.735,73.721,73.732,17600000.0
2006-08-14 00:55:00,73.726,73.726,73.698,73.698,12800000.0
2006-08-14 00:56:00,73.644,73.644,73.623,73.625,12800000.0
2006-08-14 00:57:00,73.641,73.641,73.631,73.636,12800000.0
2006-08-14 00:58:00,73.637,73.672,73.637,73.668,12800000.0
2006-08-14 00:59:00,73.68,73.69,73.674,73.686,11200000.0
2006-08-14 01:00:00,73.686,73.69,73.675,73.688,16000000.0
2006-08-14 01:01:00,73.681,73.681,73.65,73.65,14400000.0
2006-08-14 01:02:00,73.65,73.664,73.65,73.659,8000000.0
2006-08-14 01:03:00,73.659,73.667,73.659,73.66,11200000.0
2006-08-14 01:04:00,73.665,73.667,73.661,73.661,12200000.0
2006-08-14 01:05:00,73.668,73.668,73.642,73.644,11200000.0
2006-08-14 01:06:00,73.642,73.644,73.581,73.643,12800000.0
2006-08-14 01:07:00,73.643,73.643,73.631,73.631,12800000.0
2006-08-14 01:08:00,73.629,73.634,73.622,73.625,16000000.0
2006-08-14 01:09:00,73.652,73.679,73.652,73.679,17600000.0
2006-08-14 01:10:00,73.679,73.685,73.676,73.685,16000000.0
2006-08-14 01:11:00,73.664,73.679,73.663,73.677,11200000.0
2006-08-14 01:12:00,73.69,73.699,73.688,73.696,16000000.0
2006-08-14 01:13:00,73.698,73.708,73.693,73.708,8000000.0
2006-08-14 01:14:00,73.704,73.707,73.701,73.704,16000000.0
2006-08-14 01:15:00,73.709,73.712,73.705,73.705,12800000.0
2006-08-14 01:16:00,73.704,73.713,73.704,73.711,25600000.0
2006-08-14 01:17:00,73.713,73.713,73.698,73.7,11200000.0
2006-08-14 01:18:00,73.709,73.714,73.704,73.708,12800000.0
2006-08-14 01:19:00,73.712,73.726,73.71,73.723,16000000.0
2006-08-14 01:20:00,73.705,73.705,73.7,73.705,11200000.0
2006-08-14 01:21:00,73.71,73.71,73.701,73.704,12200000.0
2006-08-14 01:22:00,73.705,73.708,73.701,73.708,12800000.0
2006-08-14 01:23:00,73.701,73.706,73.697,73.706,11200000.0
2006-08-14 01:25:00,73.714,73.72,73.697,73.707,12800000.0
2006-08-14 01:26:00,73.704,73.704,73.689,73.695,11200000.0
2006-08-14 01:31:00,73.711,73.713,73.705,73.707,11200000.0
2006-08-14 01:32:00,73.72,73.726,73.719,73.725,12800000.0
2006-08-14 01:34:00,73.726,73.726,73.717,73.717,24000000.0
2006-08-14 01:35:00,73.699,73.707,73.687,73.707,14400000.0
2006-08-14 01:36:00,73.713,73.713,73.703,73.703,11200000.0
2006-08-14 01:37:00,73.706,73.707,73.694,73.696,14400000.0
2006-08-14 01:38:00,73.701,73.702,73.686,73.702,17600000.0
2006-08-14 01:39:00,73.692,73.698,73.685,73.698,14400000.0
2006-08-14 01:40:00,73.701,73.717,73.701,73.717,11200000.0
2006-08-14 01:41:00,73.712,73.712,73.704,73.705,12800000.0
2006-08-14 01:44:00,73.703,73.708,73.7,73.708,12800000.0
2006-08-14 01:45:00,73.714,73.723,73.714,73.722,16000000.0
2006-08-14 01:46:00,73.698,73.726,73.698,73.726,16000000.0
2006-08-14 01:47:00,73.724,73.724,73.714,73.714,14400000.0
2006-08-14 01:48:00,73.718,73.734,73.714,73.725,12800000.0
2006-08-14 01:49:00,73.729,73.734,73.721,73.721,16000000.0
2006-08-14 01:52:00,73.73,73.734,73.728,73.734,20800000.0
2006-08-14 01:53:00,73.74,73.749,73.736,73.739,14400000.0
2006-08-14 01:54:00,73.742,73.779,73.742,73.779,8000000.0
2006-08-14 01:55:00,73.782,73.782,73.757,73.757,12800000.0
2006-08-14 01:56:00,73.773,73.781,73.773,73.781,12800000.0
2006-08-14 01:57:00,73.771,73.778,73.759,73.759,11200000.0
2006-08-14 01:58:00,73.754,73.757,73.752,73.757,11200000.0
2006-08-14 01:59:00,73.762,73.763,73.754,73.758,8000000.0
2006-08-14 02:00:00,73.768,73.77,73.764,73.766,11200000.0
2006-08-14 02:01:00,73.765,73.772,73.759,73.772,17600000.0
2006-08-14 02:02:00,73.773,73.778,73.765,73.776,12800000.0
2006-08-14 02:03:00,73.778,73.784,73.769,73.772,16000000.0
2006-08-14 02:04:00,73.767,73.767,73.748,73.748,12800000.0
2006-08-14 02:05:00,73.753,73.777,73.752,73.777,12800000.0
2006-08-14 02:06:00,73.778,73.778,73.76,73.76,12800000.0
2006-08-14 02:07:00,73.756,73.759,73.747,73.754,12800000.0
2006-08-14 02:08:00,73.751,73.762,73.746,73.762,17600000.0
2006-08-14 02:09:00,73.751,73.751,73.734,73.744,16000000.0
2006-08-14 02:10:00,73.73,73.749,73.73,73.743,9600000.0
2006-08-14 02:13:00,73.744,73.751,73.74,73.742,11200000.0
2006-08-14 02:16:00,73.732,73.732,73.665,73.732,9600000.0
2006-08-14 02:17:00,73.737,73.737,73.725,73.725,11200000.0
2006-08-14 02:18:00,73.737,73.755,73.737,73.755,12800000.0
2006-08-14 02:19:00,73.753,73.764,73.751,73.764,12800000.0
2006-08-14 02:20:00,73.759,73.768,73.759,73.768,7400000.0
2006-08-14 02:21:00,73.77,73.777,73.769,73.772,17600000.0
2006-08-14 02:22:00,73.77,73.77,73.759,73.762,12800000.0
2006-08-14 02:24:00,73.743,73.758,73.659,73.742,11200000.0
2006-08-14 02:25:00,73.736,73.756,73.736,73.747,17600000.0
2006-08-14 02:26:00,73.754,73.762,73.744,73.762,17600000.0
2006-08-14 02:29:00,73.764,73.77,73.758,73.77,11200000.0
2006-08-14 02:30:00,73.775,73.778,73.767,73.778,11200000.0
2006-08-14 02:31:00,73.784,73.786,73.769,73.778,17600000.0
2006-08-14 02:32:00,73.776,73.786,73.762,73.786,11200000.0
2006-08-14 02:33:00,73.789,73.798,73.782,73.798,11200000.0
2006-08-14 02:34:00,73.798,73.798,73.788,73.788,14400000.0
2006-08-14 02:35:00,73.795,73.803,73.795,73.803,12800000.0
2006-08-14 02:36:00,73.795,73.799,73.795,73.797,12800000.0
2006-08-14 02:37:00,73.801,73.802,73.789,73.789,12800000.0
2006-08-14 02:38:00,73.823,73.84,73.819,73.84,12200000.0
2006-08-14 02:39:00,73.845,73.857,73.842,73.852,15400000.0
2006-08-14 02:40:00,73.862,73.88,73.862,73.873,12800000.0
2006-08-14 02:41:00,73.872,73.872,73.864,73.868,11200000.0
2006-08-14 02:42:00,73.864,73.872,73.864,73.867,12800000.0
2006-08-14 02:43:00,73.864,73.871,73.86,73.871,11200000.0
2006-08-14 02:44:00,73.877,73.889,73.872,73.889,12800000.0
2006-08-14 02:45:00,73.887,73.897,73.887,73.895,11200000.0
2006-08-14 02:46:00,73.893,73.902,73.893,73.902,12800000.0
2006-08-14 02:47:00,73.894,73.915,73.89,73.91,12800000.0
2006-08-14 02:48:00,73.915,73.933,73.915,73.928,14400000.0
2006-08-14 02:49:00,73.928,73.928,73.908,73.909,17600000.0
2006-08-14 02:52:00,73.909,73.924,73.857,73.912,11200000.0
2006-08-14 02:53:00,73.91,73.923,73.91,73.921,11200000.0
2006-08-14 02:54:00,73.827,73.918,73.827,73.918,11200000.0
2006-08-14 02:55:00,73.922,73.925,73.91,73.91,11200000.0
2006-08-14 02:56:00,73.917,73.917,73.911,73.912,11200000.0
2006-08-14 02:58:00,73.908,73.909,73.889,73.906,8000000.0
2006-08-14 02:59:00,73.901,73.901,73.89,73.893,11200000.0
2006-08-14 03:00:00,73.881,73.881,73.785,73.785,10600000.0
2006-08-14 03:01:00,73.873,73.884,73.869,73.874,11200000.0
2006-08-14 03:02:00,73.884,73.907,73.884,73.907,11200000.0
2006-08-14 03:03:00,73.916,73.925,73.913,73.925,14800000.0
2006-08-14 03:04:00,73.926,73.935,73.926,73.935,11200000.0
2006-08-14 03:05:00,73.929,73.938,73.925,73.938,16000000.0
2006-08-14 03:06:00,73.935,73.935,73.915,73.917,16000000.0
2006-08-14 03:07:00,73.899,73.918,73.899,73.917,14400000.0
2006-08-14 03:09:00,73.917,73.935,73.917,73.935,11200000.0
2006-08-14 03:10:00,73.943,73.955,73.943,73.954,16000000.0
2006-08-14 03:11:00,73.955,73.973,73.955,73.973,11200000.0
2006-08-14 03:12:00,73.958,73.977,73.951,73.951,17600000.0
2006-08-14 03:13:00,73.967,73.973,73.966,73.97,16000000.0
2006-08-14 03:14:00,73.936,73.946,73.936,73.942,11200000.0
2006-08-14 03:15:00,73.959,73.97,73.954,73.958,17600000.0
2006-08-14 03:16:00,73.964,73.986,73.964,73.986,13800000.0
2006-08-14 03:17:00,73.996,74.009,73.981,73.993,11200000.0
2006-08-14 03:18:00,73.995,73.998,73.988,73.997,12800000.0
2006-08-14 03:19:00,74.0,74.0,73.988,73.988,12800000.0
2006-08-14 03:20:00,73.978,73.985,73.964,73.985,12800000.0
2006-08-14 03:22:00,73.99,74.002,73.986,74.002,11200000.0
2006-08-14 03:23:00,73.985,73.985,73.963,73.975,9600000.0
2006-08-14 03:24:00,73.979,73.993,73.979,73.993,9600000.0
2006-08-14 03:26:00,74.002,74.009,73.994,73.994,12800000.0
2006-08-14 03:27:00,74.002,74.004,73.994,73.995,14400000.0
2006-08-14 03:28:00,74.002,74.002,73.974,73.974,11200000.0
2006-08-14 03:30:00,73.99,73.99,73.925,73.976,17600000.0
2006-08-14 03:31:00,73.96,73.966,73.941,73.942,12800000.0
2006-08-14 03:32:00,73.949,73.949,73.941,73.941,8000000.0
2006-08-14 03:33:00,73.943,73.946,73.935,73.935,11200000.0
2006-08-14 03:34:00,73.939,73.945,73.935,73.944,11200000.0
2006-08-14 03:38:00,73.934,73.952,73.934,73.952,12800000.0
2006-08-14 03:40:00,73.96,73.976,73.958,73.973,12800000.0
2006-08-14 03:41:00,73.964,73.968,73.96,73.96,11200000.0
2006-08-14 03:42:00,73.963,73.974,73.963,73.966,12800000.0
2006-08-14 03:44:00,73.969,73.982,73.966,73.977,12800000.0
2006-08-14 03:45:00,73.971,73.977,73.97,73.971,11200000.0
2006-08-14 03:46:00,73.971,73.973,73.967,73.967,11200000.0
2006-08-14 03:47:00,73.967,73.967,73.957,73.959,11200000.0
2006-08-14 03:48:00,73.96,73.968,73.959,73.968,11200000.0
2006-08-14 03:49:00,73.964,73.968,73.964,73.967,16000000.0
2006-08-14 03:50:00,73.967,73.967,73.957,73.957,10600000.0
2006-08-14 03:52:00,73.969,73.981,73.961,73.981,14400000.0
2006-08-14 03:53:00,73.983,73.983,73.976,73.982,9600000.0
2006-08-14 03:54:00,73.992,74.003,73.992,74.0,14400000.0
2006-08-14 03:55:00,74.013,74.029,74.009,74.02,14400000.0
2006-08-14 03:56:00,73.996,74.008,73.996,74.003,12800000.0
2006-08-14 03:57:00,73.996,74.008,73.995,74.008,12800000.0
2006-08-14 03:58:00,74.007,74.007,73.989,73.99,15400000.0
2006-08-14 03:59:00,73.991,73.991,73.982,73.984,12800000.0
2006-08-14 04:00:00,73.978,73.988,73.968,73.979,14400000.0
2006-08-14 04:01:00,73.986,74.007,73.986,74.007,11200000.0
2006-08-14 04:02:00,73.987,73.993,73.987,73.993,8000000.0
2006-08-14 04:03:00,73.989,73.996,73.987,73.987,13200000.0
2006-08-14 04:04:00,73.989,73.994,73.984,73.993,12800000.0
2006-08-14 04:05:00,74.002,74.019,74.002,74.019,11200000.0
2006-08-14 04:06:00,74.012,74.012,74.002,74.002,14400000.0
2006-08-14 04:07:00,74.013,74.021,74.005,74.005,14400000.0
2006-08-14 04:08:00,74.01,74.015,74.004,74.015,11200000.0
2006-08-14 04:09:00,74.02,74.02,74.012,74.018,11200000.0
2006-08-14 04:10:00,74.024,74.033,74.022,74.033,14400000.0
2006-08-14 04:11:00,74.035,74.037,74.028,74.037,12800000.0
2006-08-14 04:12:00,74.034,74.037,74.028,74.028,8000000.0
2006-08-14 04:13:00,74.023,74.023,74.006,74.006,11200000.0
2006-08-14 04:14:00,74.018,74.019,74.007,74.007,11200000.0
2006-08-14 04:15:00,74.01,74.012,74.005,74.012,12800000.0
2006-08-14 04:16:00,74.007,74.007,73.991,73.991,11200000.0
2006-08-14 04:17:00,73.983,73.984,73.976,73.982,14400000.0
2006-08-14 04:18:00,73.984,73.984,73.97,73.972,12800000.0
2006-08-14 04:19:00,73.972,73.974,73.95,73.968,12800000.0
2006-08-14 04:20:00,73.967,73.972,73.88,73.963,11200000.0
2006-08-14 04:22:00,73.958,73.98,73.958,73.97,16000000.0
2006-08-14 04:25:00,73.976,73.98,73.969,73.98,14400000.0
2006-08-14 04:28:00,73.978,73.983,73.969,73.983,11200000.0
2006-08-14 04:29:00,73.979,73.984,73.977,73.979,12800000.0
2006-08-14 04:31:00,73.993,73.993,73.98,73.991,12800000.0
2006-08-14 04:32:00,73.984,73.986,73.979,73.981,12800000.0
2006-08-14 04:33:00,73.973,73.973,73.949,73.952,16000000.0
2006-08-14 04:34:00,73.953,73.973,73.953,73.972,12800000.0
2006-08-14 04:35:00,73.971,73.974,73.964,73.964,12800000.0
2006-08-14 04:37:00,73.977,73.977,73.965,73.965,12800000.0
2006-08-14 04:38:00,73.96,73.962,73.942,73.943,9600000.0
2006-08-14 04:39:00,73.921,73.943,73.921,73.938,12800000.0
2006-08-14 04:40:00,73.94,73.94,73.928,73.933,11200000.0
2006-08-14 04:41:00,73.939,73.956,73.929,73.956,11200000.0
2006-08-14 04:42:00,73.957,73.962,73.941,73.943,12800000.0
2006-08-14 04:43:00,73.945,73.946,73.941,73.944,12800000.0
2006-08-14 04:44:00,73.941,73.945,73.936,73.937,16000000.0
2006-08-14 04:46:00,73.932,73.932,73.92,73.92,14400000.0
2006-08-14 04:48:00,73.925,73.925,73.911,73.911,12800000.0
2006-08-14 04:50:00,73.931,73.934,73.928,73.931,11200000.0
2006-08-14 04:51:00,73.935,73.953,73.855,73.953,14400000.0
2006-08-14 04:52:00,73.951,73.951,73.928,73.928,11200000.0
2006-08-14 04:54:00,73.927,73.934,73.927,73.934,12800000.0
2006-08-14 04:55:00,73.938,73.95,73.938,73.95,11600000.0
2006-08-14 04:56:00,73.944,73.944,73.933,73.937,17600000.0
2006-08-14 04:58:00,73.938,73.941,73.937,73.939,7400000.0
2006-08-14 05:00:00,73.943,73.971,73.943,73.971,11200000.0
2006-08-14 05:01:00,73.969,73.971,73.96,73.966,14400000.0
2006-08-14 05:02:00,73.982,73.982,73.969,73.973,14400000.0
2006-08-14 05:03:00,73.961,73.967,73.949,73.961,12800000.0
2006-08-14 05:04:00,73.963,73.968,73.956,73.962,8000000.0
2006-08-14 05:05:00,73.938,73.961,73.938,73.961,11200000.0
2006-08-14 05:06:00,73.961,73.961,73.954,73.959,11200000.0
2006-08-14 05:09:00,73.963,73.97,73.962,73.962,17600000.0
2006-08-14 05:10:00,73.965,73.965,73.926,73.952,12800000.0
2006-08-14 05:11:00,73.963,73.972,73.957,73.957,12800000.0
2006-08-14 05:13:00,73.966,73.968,73.952,73.957,12800000.0
2006-08-14 05:14:00,73.955,73.963,73.955,73.963,14400000.0
2006-08-14 05:15:00,73.96,73.961,73.94,73.953,15400000.0
2006-08-14 05:16:00,73.959,73.963,73.9,73.957,16000000.0
2006-08-14 05:17:00,73.952,73.962,73.952,73.962,11200000.0
2006-08-14 05:18:00,73.961,73.963,73.944,73.963,8000000.0
2006-08-14 05:19:00,73.957,73.964,73.95,73.95,16000000.0
2006-08-14 05:20:00,73.944,73.954,73.94,73.94,11200000.0
2006-08-14 05:23:00,73.947,73.947,73.933,73.933,12200000.0
2006-08-14 05:24:00,73.942,73.952,73.942,73.944,11200000.0
2006-08-14 05:28:00,73.949,73.957,73.946,73.952,11200000.0
2006-08-14 05:29:00,73.954,73.965,73.954,73.957,11200000.0
2006-08-14 05:30:00,73.963,73.963,73.936,73.946,16000000.0
2006-08-14 05:31:00,73.945,73.955,73.945,73.952,17600000.0
2006-08-14 05:35:00,73.942,73.943,73.93,73.93,11200000.0
2006-08-14 05:36:00,73.933,73.933,73.922,73.922,16000000.0
2006-08-14 05:37:00,73.93,73.944,73.93,73.944,11200000.0
2006-08-14 05:38:00,73.948,73.958,73.941,73.956,16000000.0
2006-08-14 05:39:00,73.953,73.958,73.95,73.954,11200000.0
2006-08-14 05:40:00,73.954,73.976,73.954,73.976,10000000.0
2006-08-14 05:42:00,73.978,73.99,73.975,73.983,11200000.0
2006-08-14 05:45:00,73.993,73.995,73.99,73.99,16000000.0
2006-08-14 05:46:00,73.993,74.001,73.99,74.001,17600000.0
2006-08-14 05:47:00,73.996,74.006,73.996,74.006,14400000.0
2006-08-14 05:50:00,74.005,74.005,73.98,73.98,11200000.0
2006-08-14 05:53:00,73.984,73.993,73.983,73.992,17600000.0
2006-08-14 05:55:00,73.94,74.022,73.94,73.996,11200000.0
2006-08-14 05:56:00,73.962,73.981,73.962,73.981,12800000.0
2006-08-14 05:57:00,73.979,73.979,73.968,73.968,12800000.0
2006-08-14 05:58:00,73.979,73.987,73.897,73.978,12800000.0
2006-08-14 06:00:00,73.994,73.994,73.991,73.993,8000000.0
2006-08-14 06:01:00,73.999,74.003,73.982,74.003,11200000.0
2006-08-14 06:02:00,74.011,74.018,74.002,74.002,12800000.0
2006-08-14 06:03:00,74.018,74.04,74.015,74.04,10600000.0
2006-08-14 06:04:00,74.03,74.034,74.017,74.026,16000000.0
2006-08-14 06:05:00,74.017,74.033,74.014,74.033,14400000.0
2006-08-14 06:08:00,74.035,74.056,74.035,74.05,11200000.0
2006-08-14 06:09:00,74.061,74.061,74.055,74.056,11200000.0
2006-08-14 06:10:00,74.053,74.066,73.968,74.059,11200000.0
2006-08-14 06:12:00,74.054,74.054,74.042,74.054,11200000.0
2006-08-14 06:13:00,74.05,74.05,74.025,74.038,12800000.0
2006-08-14 06:15:00,74.026,74.029,74.026,74.027,8000000.0
2006-08-14 06:18:00,74.026,74.026,74.017,74.017,13200000.0
2006-08-14 06:22:00,74.028,74.046,74.028,74.043,12800000.0
2006-08-14 06:23:00,74.019,74.02,74.012,74.012,8000000.0
2006-08-14 06:25:00,74.021,74.023,74.003,74.019,12800000.0
2006-08-14 06:27:00,74.025,74.035,74.013,74.035,14400000.0
2006-08-14 06:28:00,74.029,74.033,74.029,74.029,8000000.0
2006-08-14 06:29:00,74.03,74.036,74.029,74.032,11200000.0
2006-08-14 06:31:00,74.025,74.025,74.012,74.017,14400000.0
2006-08-14 06:32:00,74.012,74.024,74.005,74.013,12800000.0
2006-08-14 06:34:00,74.005,74.034,74.005,74.034,12800000.0
2006-08-14 06:36:00,74.044,74.053,74.039,74.04,14400000.0
2006-08-14 06:37:00,74.05,74.076,74.05,74.069,12800000.0
2006-08-14 06:38:00,74.043,74.057,74.042,74.057,16000000.0
2006-08-14 06:40:00,74.051,74.051,74.03,74.03,9600000.0
2006-08-14 06:42:00,74.025,74.031,74.024,74.031,9600000.0
2006-08-14 06:44:00,74.031,74.043,74.024,74.043,17600000.0
2006-08-14 06:45:00,74.063,74.069,74.051,74.068,18000000.0
2006-08-14 06:46:00,74.069,74.069,74.057,74.057,12800000.0
2006-08-14 06:47:00,74.048,74.048,74.029,74.029,12800000.0
2006-08-14 06:48:00,74.032,74.045,74.031,74.038,17600000.0
2006-08-14 06:49:00,74.041,74.055,74.039,74.039,17600000.0
2006-08-14 06:51:00,74.033,74.039,74.033,74.038,12800000.0
2006-08-14 06:53:00,74.038,74.041,74.025,74.041,17600000.0
2006-08-14 06:55:00,74.029,74.039,74.029,74.039,9600000.0
2006-08-14 06:56:00,74.039,74.039,74.032,74.032,11200000.0
2006-08-14 06:57:00,74.022,74.022,73.991,74.017,14400000.0
2006-08-14 06:58:00,74.02,74.025,74.012,74.012,12200000.0
2006-08-14 06:59:00,74.01,74.012,73.992,74.005,12800000.0
2006-08-14 07:00:00,73.98,73.998,73.98,73.992,16000000.0
2006-08-14 07:01:00,74.008,74.026,74.008,74.026,17600000.0
2006-08-14 07:02:00,74.039,74.039,74.032,74.032,12800000.0
2006-08-14 07:05:00,74.015,74.015,74.0,74.012,11200000.0
2006-08-14 07:07:00,74.018,74.027,74.018,74.027,11200000.0
2006-08-14 07:08:00,74.023,74.025,74.013,74.019,16000000.0
2006-08-14 07:09:00,74.022,74.022,74.007,74.007,12800000.0
2006-08-14 07:14:00,74.0,74.018,74.0,74.01,11200000.0
2006-08-14 07:16:00,74.005,74.044,74.005,74.044,11200000.0
2006-08-14 07:17:00,74.056,74.06,74.047,74.047,12800000.0
2006-08-14 07:22:00,74.051,74.062,74.049,74.062,17600000.0
2006-08-14 07:23:00,74.069,74.073,74.064,74.064,11200000.0
2006-08-14 07:25:00,74.066,74.072,74.054,74.069,16000000.0
2006-08-14 07:26:00,74.06,74.07,74.06,74.067,9000000.0
2006-08-14 07:27:00,74.062,74.086,74.062,74.086,16000000.0
2006-08-14 07:28:00,74.084,74.097,74.084,74.097,14400000.0
2006-08-14 07:29:00,74.087,74.091,74.082,74.089,10600000.0
2006-08-14 07:32:00,74.087,74.087,74.077,74.08,17600000.0
2006-08-14 07:34:00,74.088,74.091,74.084,74.091,12800000.0
2006-08-14 07:36:00,74.06,74.083,74.06,74.079,10600000.0
2006-08-14 07:37:00,74.081,74.085,74.079,74.082,11200000.0
2006-08-14 07:38:00,74.084,74.093,74.084,74.093,12800000.0
2006-08-14 07:40:00,74.092,74.094,74.082,74.084,11200000.0
2006-08-14 07:41:00,74.081,74.083,74.075,74.082,12800000.0
2006-08-14 07:42:00,74.085,74.088,74.08,74.08,12800000.0
2006-08-14 07:43:00,74.087,74.099,74.087,74.094,12800000.0
2006-08-14 07:44:00,74.102,74.107,74.096,74.099,11200000.0
2006-08-14 07:45:00,74.107,74.115,74.106,74.109,11200000.0
2006-08-14 07:46:00,74.118,74.12,74.114,74.116,11200000.0
2006-08-14 07:47:00,74.099,74.099,74.087,74.093,14400000.0
2006-08-14 07:48:00,74.098,74.107,74.096,74.103,14400000.0
2006-08-14 07:51:00,74.107,74.113,74.098,74.105,12800000.0
2006-08-14 07:52:00,74.106,74.115,74.105,74.114,17600000.0
2006-08-14 07:53:00,74.122,74.122,74.104,74.107,12200000.0
2006-08-14 07:54:00,74.106,74.115,74.105,74.115,11200000.0
2006-08-14 07:55:00,74.109,74.11,74.092,74.103,12800000.0
2006-08-14 07:56:00,74.106,74.114,74.103,74.114,16000000.0
2006-08-14 07:57:00,74.104,74.122,74.104,74.122,11200000.0
2006-08-14 07:58:00,74.13,74.134,74.124,74.134,11200000.0
2006-08-14 07:59:00,74.122,74.123,74.116,74.116,12800000.0
2006-08-14 08:00:00,74.113,74.113,74.1,74.1,8000000.0
2006-08-14 08:02:00,74.119,74.126,74.119,74.126,6400000.0
2006-08-14 08:03:00,74.127,74.133,74.122,74.122,11200000.0
2006-08-14 08:04:00,74.119,74.124,74.106,74.108,17000000.0
2006-08-14 08:05:00,74.099,74.099,74.089,74.097,14400000.0
2006-08-14 08:06:00,74.109,74.109,74.109,74.109,3200000.0
2006-08-14 08:07:00,74.121,74.125,74.115,74.125,11200000.0
2006-08-14 08:08:00,74.122,74.123,74.116,74.118,17600000.0
2006-08-14 08:10:00,74.094,74.118,74.094,74.118,12800000.0
2006-08-14 08:11:00,74.12,74.121,74.11,74.117,11200000.0
2006-08-14 08:12:00,74.109,74.123,74.109,74.12,16000000.0
2006-08-14 08:13:00,74.115,74.118,74.108,74.108,11200000.0
2006-08-14 08:14:00,74.113,74.118,74.108,74.113,12200000.0
2006-08-14 08:16:00,74.111,74.116,74.099,74.116,11200000.0
2006-08-14 08:17:00,74.124,74.144,74.124,74.144,12800000.0
2006-08-14 08:20:00,74.14,74.145,74.131,74.135,16000000.0
2006-08-14 08:21:00,74.131,74.142,74.127,74.132,17600000.0
2006-08-14 08:22:00,74.124,74.135,74.124,74.124,11200000.0
2006-08-14 08:23:00,74.124,74.126,74.118,74.126,11200000.0
2006-08-14 08:24:00,74.13,74.13,74.12,74.12,9600000.0
2006-08-14 08:25:00,74.125,74.133,74.125,74.133,12800000.0
2006-08-14 08:26:00,74.135,74.141,74.046,74.135,8000000.0
2006-08-14 08:27:00,74.114,74.134,74.114,74.129,12800000.0
2006-08-14 08:28:00,74.137,74.138,74.121,74.124,11200000.0
2006-08-14 08:29:00,74.124,74.124,74.111,74.123,14400000.0
2006-08-14 08:30:00,74.127,74.135,74.127,74.127,11200000.0
2006-08-14 08:31:00,74.127,74.145,74.127,74.145,12200000.0
2006-08-14 08:32:00,74.134,74.134,74.125,74.125,11200000.0
2006-08-14 08:33:00,74.124,74.127,74.117,74.117,11200000.0
2006-08-14 08:34:00,74.121,74.121,74.11,74.114,9600000.0
2006-08-14 08:35:00,74.113,74.113,74.078,74.079,17600000.0
2006-08-14 08:36:00,74.077,74.089,74.077,74.082,17600000.0
2006-08-14 08:37:00,74.08,74.086,74.074,74.078,11200000.0
2006-08-14 08:38:00,74.074,74.085,74.074,74.084,11200000.0
2006-08-14 08:39:00,74.084,74.1,74.084,74.092,16000000.0
2006-08-14 08:40:00,74.099,74.099,74.075,74.075,16000000.0
2006-08-14 08:41:00,74.095,74.1,74.085,74.085,17600000.0
2006-08-14 08:42:00,74.066,74.077,74.066,74.076,12800000.0
2006-08-14 08:43:00,74.074,74.08,74.066,74.08,12800000.0
2006-08-14 08:44:00,74.076,74.076,74.055,74.055,12200000.0
2006-08-14 08:45:00,74.04,74.058,74.032,74.032,16000000.0
2006-08-14 08:46:00,74.029,74.036,74.026,74.031,11200000.0
2006-08-14 08:47:00,74.042,74.042,74.024,74.032,11200000.0
2006-08-14 08:48:00,74.054,74.076,74.054,74.073,12800000.0
2006-08-14 08:49:00,74.064,74.064,74.046,74.052,17600000.0
2006-08-14 08:50:00,74.039,74.039,73.997,73.997,12800000.0
2006-08-14 08:52:00,74.012,74.012,73.998,74.003,11200000.0
2006-08-14 08:53:00,74.003,74.003,73.987,73.987,16000000.0
2006-08-14 08:54:00,73.985,73.99,73.97,73.98,12800000.0
2006-08-14 08:55:00,73.974,73.981,73.97,73.97,16000000.0
2006-08-14 08:56:00,73.97,73.97,73.956,73.956,11200000.0
2006-08-14 08:57:00,73.925,73.939,73.925,73.939,11200000.0
2006-08-14 08:58:00,73.936,73.943,73.933,73.943,9600000.0
2006-08-14 08:59:00,73.948,73.948,73.934,73.946,12800000.0
2006-08-14 09:00:00,73.94,73.949,73.934,73.949,17600000.0
2006-08-14 09:01:00,73.952,73.963,73.952,73.953,11200000.0
2006-08-14 09:02:00,73.954,73.957,73.944,73.953,11200000.0
2006-08-14 09:03:00,73.947,73.947,73.919,73.93,16000000.0
2006-08-14 09:04:00,73.919,73.919,73.897,73.898,11200000.0
2006-08-14 09:05:00,73.893,73.915,73.888,73.915,11200000.0
2006-08-14 09:06:00,73.919,73.948,73.919,73.948,12800000.0
2006-08-14 09:07:00,73.962,73.978,73.962,73.978,12800000.0
2006-08-14 09:08:00,73.981,73.984,73.975,73.975,12800000.0
2006-08-14 09:09:00,73.959,73.964,73.945,73.964,17600000.0
2006-08-14 09:10:00,73.964,73.969,73.964,73.967,12800000.0
2006-08-14 09:11:00,73.961,73.961,73.947,73.96,12800000.0
2006-08-14 09:12:00,73.972,73.981,73.972,73.976,12800000.0
2006-08-14 09:13:00,73.964,73.972,73.964,73.969,11200000.0
2006-08-14 09:15:00,73.973,73.987,73.973,73.987,11200000.0
2006-08-14 09:16:00,73.993,74.005,73.993,73.999,12800000.0
2006-08-14 09:17:00,74.0,74.006,73.994,74.006,11200000.0
2006-08-14 09:18:00,74.009,74.019,74.008,74.019,14400000.0
2006-08-14 09:19:00,74.012,74.015,74.004,74.012,12800000.0
2006-08-14 09:20:00,74.011,74.011,74.003,74.008,16000000.0
2006-08-14 09:21:00,74.013,74.015,74.007,74.009,11200000.0
2006-08-14 09:22:00,74.015,74.031,74.012,74.031,17000000.0
2006-08-14 09:23:00,74.026,74.034,74.025,74.034,12800000.0
2006-08-14 09:24:00,73.935,74.046,73.935,74.046,11200000.0
2006-08-14 09:25:00,74.056,74.06,74.046,74.049,12800000.0
2006-08-14 09:26:00,74.063,74.085,74.063,74.085,11200000.0
2006-08-14 09:27:00,74.098,74.106,74.095,74.095,11200000.0
2006-08-14 09:28:00,74.084,74.096,74.084,74.085,12200000.0
2006-08-14 09:29:00,74.091,74.091,74.084,74.084,11200000.0
2006-08-14 09:30:00,74.079,74.088,74.077,74.086,12800000.0
2006-08-14 09:31:00,74.102,74.102,74.087,74.087,12800000.0
2006-08-14 09:32:00,74.073,74.078,74.057,74.057,14400000.0
2006-08-14 09:33:00,74.062,74.076,74.062,74.076,12800000.0
2006-08-14 09:34:00,74.078,74.079,74.072,74.074,11200000.0
2006-08-14 09:35:00,74.072,74.072,74.063,74.066,12800000.0
2006-08-14 09:36:00,74.06,74.069,74.06,74.069,9600000.0
2006-08-14 09:37:00,74.075,74.1,74.034,74.08,16000000.0
2006-08-14 09:38:00,74.08,74.08,74.063,74.068,11200000.0
2006-08-14 09:39:00,74.056,74.059,74.054,74.057,12800000.0
2006-08-14 09:40:00,74.079,74.094,74.076,74.094,14400000.0
2006-08-14 09:41:00,74.114,74.152,74.114,74.152,11200000.0
2006-08-14 09:42:00,74.138,74.145,74.132,74.132,16000000.0
2006-08-14 09:43:00,74.127,74.137,74.125,74.128,12800000.0
2006-08-14 09:44:00,74.132,74.142,74.132,74.132,12800000.0
2006-08-14 09:45:00,74.138,74.138,74.1,74.1,12800000.0
2006-08-14 09:46:00,74.086,74.086,74.061,74.077,11200000.0
2006-08-14 09:47:00,74.074,74.082,74.073,74.081,12800000.0
2006-08-14 09:48:00,74.069,74.069,74.051,74.061,11200000.0
2006-08-14 09:49:00,74.074,74.088,74.073,74.086,12800000.0
2006-08-14 09:50:00,74.086,74.086,74.072,74.077,16000000.0
2006-08-14 09:51:00,74.06,74.064,74.048,74.048,16000000.0
2006-08-14 09:52:00,74.028,74.035,74.028,74.035,14400000.0
2006-08-14 09:53:00,74.024,74.039,74.024,74.029,12800000.0
2006-08-14 09:54:00,74.04,74.048,74.038,74.048,17600000.0
2006-08-14 09:55:00,74.055,74.055,74.041,74.041,11200000.0
2006-08-14 09:56:00,74.032,74.041,74.021,74.021,14800000.0
2006-08-14 09:57:00,74.025,74.028,74.021,74.028,17600000.0
2006-08-14 09:58:00,74.036,74.04,73.947,74.032,17600000.0
2006-08-14 09:59:00,74.054,74.075,74.054,74.065,17600000.0
2006-08-14 10:00:00,74.064,74.074,74.064,74.071,11200000.0
2006-08-14 10:01:00,74.072,74.081,74.066,74.067,12800000.0
2006-08-14 10:02:00,74.074,74.074,74.058,74.069,15400000.0
2006-08-14 10:03:00,74.06,74.085,74.058,74.085,11600000.0
2006-08-14 10:04:00,74.096,74.098,74.094,74.094,8000000.0
2006-08-14 10:05:00,74.089,74.098,74.078,74.078,14400000.0
2006-08-14 10:06:00,74.078,74.089,74.078,74.089,16000000.0
2006-08-14 10:07:00,74.093,74.097,74.084,74.097,12800000.0
2006-08-14 10:08:00,74.095,74.096,74.079,74.083,11200000.0
2006-08-14 10:09:00,74.078,74.08,74.066,74.074,12800000.0
2006-08-14 10:11:00,74.074,74.074,74.054,74.058,11200000.0
2006-08-14 10:12:00,74.041,74.052,74.041,74.048,12200000.0
2006-08-14 10:13:00,74.042,74.048,74.04,74.044,12800000.0
2006-08-14 10:14:00,74.043,74.057,74.043,74.057,11200000.0
2006-08-14 10:15:00,74.057,74.077,74.057,74.077,12800000.0
2006-08-14 10:16:00,74.092,74.109,74.092,74.106,12800000.0
2006-08-14 10:17:00,74.11,74.11,74.095,74.095,11200000.0
2006-08-14 10:18:00,74.109,74.114,74.093,74.109,11200000.0
2006-08-14 10:19:00,74.099,74.108,74.091,74.108,11200000.0
2006-08-14 10:20:00,74.1,74.1,74.082,74.083,17600000.0
2006-08-14 10:21:00,74.071,74.105,74.071,74.105,16000000.0
2006-08-14 10:22:00,74.113,74.115,74.102,74.102,11200000.0
2006-08-14 10:23:00,74.103,74.111,74.103,74.11,11200000.0
2006-08-14 10:24:00,74.102,74.109,74.101,74.101,12800000.0
2006-08-14 10:25:00,74.092,74.096,74.081,74.096,11600000.0
2006-08-14 10:26:00,74.094,74.095,74.086,74.095,10000000.0
2006-08-14 10:28:00,74.11,74.128,74.107,74.128,12800000.0
2006-08-14 10:29:00,74.127,74.133,74.124,74.124,11200000.0
2006-08-14 10:30:00,74.126,74.126,74.113,74.119,8000000.0
2006-08-14 10:31:00,74.11,74.11,74.073,74.087,12800000.0
2006-08-14 10:32:00,74.096,74.096,74.09,74.092,17600000.0
2006-08-14 10:33:00,74.094,74.103,74.094,74.101,11200000.0
2006-08-14 10:34:00,74.127,74.127,74.119,74.124,11200000.0
2006-08-14 10:35:00,74.126,74.127,74.114,74.116,11200000.0
2006-08-14 10:36:00,74.104,74.11,74.104,74.104,11200000.0
2006-08-14 10:37:00,74.107,74.121,74.024,74.111,11200000.0
2006-08-14 10:38:00,74.113,74.126,74.106,74.126,12800000.0
2006-08-14 10:39:00,74.124,74.133,74.124,74.133,10600000.0
2006-08-14 10:40:00,74.131,74.131,74.117,74.117,16000000.0
2006-08-14 10:42:00,74.122,74.131,74.115,74.131,11200000.0
2006-08-14 10:43:00,74.134,74.137,74.132,74.133,11200000.0
2006-08-14 10:44:00,74.137,74.138,74.133,74.138,12800000.0
2006-08-14 10:45:00,74.134,74.143,74.134,74.141,12800000.0
2006-08-14 10:46:00,74.138,74.139,74.134,74.139,12800000.0
2006-08-14 10:48:00,74.134,74.135,74.123,74.123,12800000.0
2006-08-14 10:49:00,74.112,74.118,74.112,74.116,11200000.0
2006-08-14 10:51:00,74.106,74.116,74.106,74.116,17600000.0
2006-08-14 10:53:00,74.11,74.117,74.098,74.1,11200000.0
2006-08-14 10:55:00,74.11,74.112,74.098,74.106,11200000.0
2006-08-14 10:56:00,74.094,74.094,74.08,74.08,17600000.0
2006-08-14 10:57:00,74.077,74.087,74.077,74.086,16000000.0
2006-08-14 10:58:00,74.086,74.1,73.998,74.1,12800000.0
2006-08-14 10:59:00,74.102,74.102,74.081,74.081,11200000.0
2006-08-14 11:00:00,74.089,74.089,74.074,74.083,12800000.0
2006-08-14 11:01:00,74.082,74.083,74.076,74.076,12800000.0
2006-08-14 11:02:00,74.074,74.074,74.057,74.057,15400000.0
2006-08-14 11:03:00,74.057,74.057,74.037,74.046,12800000.0
2006-08-14 11:04:00,74.052,74.079,74.052,74.079,14400000.0
2006-08-14 11:06:00,74.093,74.094,74.074,74.081,17600000.0
2006-08-14 11:08:00,74.009,74.067,74.009,74.059,11200000.0
2006-08-14 11:09:00,74.054,74.06,74.048,74.052,17600000.0
2006-08-14 11:10:00,74.042,74.043,74.025,74.025,12800000.0
2006-08-14 11:11:00,74.024,74.025,74.016,74.021,11200000.0
2006-08-14 11:12:00,74.017,74.024,74.007,74.007,17600000.0
2006-08-14 11:13:00,74.024,74.036,74.014,74.034,14400000.0
2006-08-14 11:14:00,74.043,74.049,74.043,74.047,11200000.0
2006-08-14 11:15:00,74.048,74.05,74.038,74.047,11200000.0
2006-08-14 11:17:00,74.029,74.035,74.022,74.027,11200000.0
2006-08-14 11:18:00,74.004,74.005,73.995,73.996,12800000.0
2006-08-14 11:19:00,73.983,74.007,73.983,74.007,17600000.0
2006-08-14 11:20:00,74.008,74.008,73.997,74.004,12800000.0
2006-08-14 11:23:00,74.019,74.038,74.019,74.034,11200000.0
2006-08-14 11:24:00,74.042,74.042,74.028,74.041,12800000.0
2006-08-14 11:25:00,74.051,74.051,74.03,74.034,17600000.0
2006-08-14 11:26:00,74.044,74.051,74.036,74.051,13600000.0
2006-08-14 11:27:00,74.051,74.053,74.038,74.042,11200000.0
2006-08-14 11:28:00,74.043,74.044,74.038,74.038,13800000.0
2006-08-14 11:32:00,74.033,74.04,74.031,74.04,17600000.0
2006-08-14 11:33:00,74.034,74.038,74.021,74.021,12800000.0
2006-08-14 11:34:00,74.025,74.025,74.011,74.011,12800000.0
2006-08-14 11:35:00,74.011,74.018,74.011,74.011,11200000.0
2006-08-14 11:36:00,74.015,74.029,74.015,74.029,12800000.0
2006-08-14 11:37:00,74.017,74.02,74.013,74.015,11200000.0
2006-08-14 11:38:00,74.017,74.027,74.017,74.025,11200000.0
2006-08-14 11:39:00,74.032,74.038,74.021,74.033,11200000.0
2006-08-14 11:40:00,74.018,74.035,74.018,74.035,11200000.0
2006-08-14 11:41:00,74.01,74.01,73.979,73.979,16000000.0
2006-08-14 11:42:00,73.974,73.979,73.957,73.967,17600000.0
2006-08-14 11:44:00,73.951,73.951,73.938,73.942,11200000.0
2006-08-14 11:47:00,73.932,73.948,73.92,73.948,17600000.0
2006-08-14 11:48:00,73.955,73.961,73.942,73.961,11200000.0
2006-08-14 11:49:00,73.943,73.953,73.941,73.948,12800000.0
2006-08-14 11:50:00,73.952,73.96,73.951,73.96,12800000.0
2006-08-14 11:51:00,73.951,73.965,73.951,73.96,11200000.0
2006-08-14 11:52:00,73.974,73.976,73.969,73.973,11200000.0
2006-08-14 11:53:00,73.973,73.978,73.962,73.969,16000000.0
2006-08-14 11:54:00,73.972,73.98,73.968,73.976,14400000.0
2006-08-14 11:55:00,73.97,73.97,73.9,73.959,10600000.0
2006-08-14 11:56:00,73.952,73.96,73.949,73.949,12800000.0
2006-08-14 11:57:00,73.946,73.95,73.94,73.943,12800000.0
2006-08-14 11:58:00,73.952,73.953,73.946,73.952,11200000.0
2006-08-14 11:59:00,73.964,73.972,73.962,73.962,11200000.0
2006-08-14 12:00:00,73.971,73.986,73.971,73.986,11600000.0
2006-08-14 12:01:00,73.99,73.996,73.987,73.987,11200000.0
2006-08-14 12:02:00,73.985,73.991,73.985,73.988,14400000.0
2006-08-14 12:03:00,73.986,73.988,73.957,73.957,11200000.0
2006-08-14 12:04:00,73.962,73.962,73.946,73.961,17600000.0
2006-08-14 12:05:00,73.952,73.952,73.944,73.945,17600000.0
2006-08-14 12:06:00,73.954,73.96,73.947,73.947,12800000.0
2006-08-14 12:07:00,73.936,73.952,73.936,73.947,11200000.0
2006-08-14 12:08:00,73.948,73.951,73.941,73.951,11200000.0
2006-08-14 12:10:00,73.94,73.942,73.929,73.929,11200000.0
2006-08-14 12:12:00,73.935,73.935,73.928,73.93,11200000.0
2006-08-14 12:13:00,73.926,73.926,73.914,73.919,11200000.0
2006-08-14 12:15:00,73.922,73.922,73.899,73.899,12800000.0
2006-08-14 12:16:00,73.884,73.907,73.884,73.907,12800000.0
2006-08-14 12:17:00,73.901,73.912,73.848,73.904,17600000.0
2006-08-14 12:18:00,73.887,73.895,73.876,73.876,16000000.0
2006-08-14 12:19:00,73.868,73.868,73.854,73.857,12800000.0
2006-08-14 12:20:00,73.845,73.845,73.813,73.814,14400000.0
2006-08-14 12:21:00,73.825,73.826,73.806,73.806,11200000.0
2006-08-14 12:22:00,73.797,73.825,73.797,73.819,16000000.0
2006-08-14 12:23:00,73.824,73.833,73.821,73.833,14400000.0
2006-08-14 12:24:00,73.85,73.863,73.849,73.851,12800000.0
2006-08-14 12:25:00,73.868,73.869,73.858,73.858,11200000.0
2006-08-14 12:26:00,73.851,73.853,73.826,73.826,11200000.0
2006-08-14 12:27:00,73.816,73.816,73.794,73.794,11200000.0
2006-08-14 12:28:00,73.773,73.797,73.772,73.797,12800000.0
2006-08-14 12:29:00,73.795,73.797,73.78,73.782,17600000.0
2006-08-14 12:30:00,73.752,73.752,73.727,73.741,17600000.0
2006-08-14 12:31:00,73.725,73.727,73.715,73.727,12800000.0
2006-08-14 12:32:00,73.726,73.739,73.725,73.727,12800000.0
2006-08-14 12:33:00,73.729,73.734,73.727,73.73,14400000.0
2006-08-14 12:34:00,73.721,73.728,73.714,73.719,12800000.0
2006-08-14 12:35:00,73.694,73.724,73.694,73.724,11200000.0
2006-08-14 12:36:00,73.737,73.782,73.737,73.782,11200000.0
2006-08-14 12:37:00,73.785,73.789,73.76,73.764,11200000.0
2006-08-14 12:38:00,73.762,73.762,73.666,73.749,17600000.0
2006-08-14 12:39:00,73.733,73.757,73.733,73.757,16000000.0
2006-08-14 12:42:00,73.765,73.765,73.747,73.748,14400000.0
2006-08-14 12:43:00,73.74,73.74,73.727,73.737,12800000.0
2006-08-14 12:44:00,73.741,73.757,73.74,73.757,17600000.0
2006-08-14 12:45:00,73.753,73.758,73.742,73.758,16000000.0
2006-08-14 12:46:00,73.761,73.761,73.753,73.755,12800000.0
2006-08-14 12:47:00,73.752,73.757,73.738,73.749,12800000.0
2006-08-14 12:48:00,73.744,73.746,73.73,73.746,12800000.0
2006-08-14 12:49:00,73.755,73.767,73.75,73.76,16000000.0
2006-08-14 12:50:00,73.768,73.774,73.762,73.772,13800000.0
2006-08-14 12:51:00,73.779,73.787,73.776,73.776,11200000.0
2006-08-14 12:52:00,73.778,73.778,73.748,73.749,11200000.0
2006-08-14 12:53:00,73.731,73.74,73.73,73.732,11200000.0
2006-08-14 12:55:00,73.731,73.734,73.708,73.708,16000000.0
2006-08-14 12:56:00,73.699,73.706,73.698,73.704,11200000.0
2006-08-14 12:57:00,73.705,73.713,73.705,73.705,11200000.0
2006-08-14 12:58:00,73.695,73.704,73.684,73.693,17600000.0
2006-08-14 12:59:00,73.69,73.695,73.685,73.685,16000000.0
2006-08-14 13:00:00,73.686,73.693,73.683,73.691,12800000.0
2006-08-14 13:01:00,73.68,73.68,73.656,73.68,14400000.0
2006-08-14 13:02:00,73.684,73.684,73.673,73.677,12800000.0
2006-08-14 13:03:00,73.669,73.672,73.657,73.672,16000000.0
2006-08-14 13:04:00,73.693,73.693,73.687,73.689,11200000.0
2006-08-14 13:05:00,73.688,73.707,73.688,73.702,12800000.0
2006-08-14 13:06:00,73.706,73.709,73.696,73.697,9600000.0
2006-08-14 13:07:00,73.695,73.705,73.695,73.697,14400000.0
2006-08-14 13:08:00,73.706,73.717,73.702,73.717,17600000.0
2006-08-14 13:09:00,73.715,73.715,73.703,73.715,12800000.0
2006-08-14 13:10:00,73.699,73.703,73.678,73.697,16000000.0
2006-08-14 13:11:00,73.679,73.684,73.677,73.684,11200000.0
2006-08-14 13:12:00,73.693,73.694,73.684,73.692,12800000.0
2006-08-14 13:15:00,73.678,73.678,73.665,73.677,12800000.0
2006-08-14 13:16:00,73.668,73.694,73.667,73.694,17600000.0
2006-08-14 13:17:00,73.688,73.704,73.688,73.704,12800000.0
2006-08-14 13:18:00,73.696,73.708,73.687,73.708,11200000.0
2006-08-14 13:19:00,73.701,73.701,73.681,73.681,16400000.0
2006-08-14 13:20:00,73.681,73.699,73.679,73.699,9600000.0
2006-08-14 13:21:00,73.707,73.715,73.695,73.713,11200000.0
2006-08-14 13:22:00,73.702,73.706,73.698,73.705,14400000.0
2006-08-14 13:23:00,73.706,73.706,73.691,73.691,12800000.0
2006-08-14 13:24:00,73.696,73.696,73.624,73.681,8000000.0
2006-08-14 13:25:00,73.678,73.691,73.678,73.682,17600000.0
2006-08-14 13:26:00,73.689,73.689,73.68,73.682,17600000.0
2006-08-14 13:27:00,73.673,73.673,73.665,73.665,12800000.0
2006-08-14 13:28:00,73.651,73.652,73.558,73.644,16000000.0
2006-08-14 13:29:00,73.647,73.657,73.647,73.654,11200000.0
2006-08-14 13:30:00,73.655,73.655,73.649,73.649,12800000.0
2006-08-14 13:31:00,73.641,73.656,73.641,73.656,11200000.0
2006-08-14 13:33:00,73.661,73.665,73.654,73.654,19200000.0
2006-08-14 13:34:00,73.661,73.667,73.659,73.667,14400000.0
2006-08-14 13:35:00,73.672,73.683,73.671,73.681,36800000.0
2006-08-14 13:36:00,73.684,73.689,73.682,73.689,17600000.0
2006-08-14 13:37:00,73.689,73.689,73.685,73.685,13200000.0
2006-08-14 13:38:00,73.67,73.676,73.661,73.665,33600000.0
2006-08-14 13:39:00,73.662,73.667,73.66,73.664,14400000.0
2006-08-14 13:40:00,73.657,73.66,73.638,73.638,40000000.0
2006-08-14 13:41:00,73.636,73.644,73.635,73.644,16000000.0
2006-08-14 13:42:00,73.631,73.637,73.626,73.626,11200000.0
2006-08-14 13:43:00,73.637,73.638,73.629,73.634,27200000.0
2006-08-14 13:45:00,73.623,73.627,73.611,73.611,20800000.0
2006-08-14 13:46:00,73.614,73.614,73.606,73.61,24000000.0
2006-08-14 13:47:00,73.615,73.622,73.615,73.615,12800000.0
2006-08-14 13:48:00,73.613,73.625,73.611,73.611,12800000.0
2006-08-14 13:49:00,73.611,73.618,73.611,73.614,17600000.0
2006-08-14 13:50:00,73.616,73.625,73.607,73.607,11200000.0
2006-08-14 13:51:00,73.619,73.63,73.619,73.63,24000000.0
2006-08-14 13:52:00,73.621,73.63,73.606,73.606,12800000.0
2006-08-14 13:53:00,73.613,73.616,73.611,73.615,17600000.0
2006-08-14 13:54:00,73.608,73.608,73.593,73.596,25600000.0
2006-08-14 13:55:00,73.593,73.594,73.583,73.594,13800000.0
2006-08-14 13:56:00,73.595,73.598,73.586,73.593,14400000.0
2006-08-14 13:57:00,73.602,73.636,73.602,73.636,28800000.0
2006-08-14 13:58:00,73.623,73.632,73.623,73.626,14400000.0
2006-08-14 13:59:00,73.624,73.626,73.605,73.626,32000000.0
2006-08-14 14:00:00,73.623,73.628,73.621,73.624,48000000.0
2006-08-14 14:01:00,73.632,73.638,73.628,73.638,32000000.0
2006-08-14 14:02:00,73.639,73.639,73.631,73.631,13800000.0
2006-08-14 14:03:00,73.627,73.627,73.617,73.617,14800000.0
2006-08-14 14:04:00,73.62,73.629,73.62,73.62,11200000.0
2006-08-14 14:05:00,73.631,73.635,73.631,73.633,24000000.0
2006-08-14 14:06:00,73.633,73.633,73.623,73.626,37200000.0
2006-08-14 14:07:00,73.622,73.624,73.611,73.614,40000000.0
2006-08-14 14:08:00,73.604,73.604,73.591,73.591,16000000.0
2006-08-14 14:09:00,73.594,73.601,73.586,73.601,33600000.0
2006-08-14 14:10:00,73.607,73.612,73.605,73.607,33600000.0
2006-08-14 14:11:00,73.596,73.604,73.595,73.599,14400000.0
2006-08-14 14:12:00,73.594,73.598,73.588,73.588,27200000.0
2006-08-14 14:13:00,73.597,73.602,73.593,73.597,13800000.0
2006-08-14 14:14:00,73.596,73.6,73.595,73.595,12800000.0
2006-08-14 14:15:00,73.595,73.596,73.588,73.591,28800000.0
2006-08-14 14:17:00,73.591,73.605,73.591,73.604,12800000.0
2006-08-14 14:18:00,73.612,73.617,73.612,73.617,16000000.0
2006-08-14 14:19:00,73.623,73.623,73.601,73.601,12800000.0
2006-08-14 14:20:00,73.591,73.604,73.591,73.595,25600000.0
2006-08-14 14:21:00,73.595,73.595,73.588,73.591,28800000.0
2006-08-14 14:22:00,73.582,73.59,73.581,73.59,11200000.0
2006-08-14 14:23:00,73.595,73.605,73.592,73.605,48000000.0
2006-08-14 14:24:00,73.61,73.611,73.591,73.591,12800000.0
2006-08-14 14:25:00,73.585,73.617,73.585,73.617,12800000.0
2006-08-14 14:26:00,73.609,73.635,73.609,73.635,12800000.0
2006-08-14 14:27:00,73.629,73.644,73.629,73.642,17600000.0
2006-08-14 14:28:00,73.631,73.634,73.625,73.625,11200000.0
2006-08-14 14:29:00,73.624,73.637,73.623,73.629,36800000.0
2006-08-14 14:30:00,73.623,73.623,73.61,73.616,22400000.0
2006-08-14 14:31:00,73.613,73.627,73.613,73.622,20800000.0
2006-08-14 14:32:00,73.612,73.615,73.601,73.615,8000000.0
2006-08-14 14:33:00,73.631,73.637,73.626,73.626,24000000.0
2006-08-14 14:34:00,73.628,73.631,73.615,73.615,12800000.0
2006-08-14 14:35:00,73.624,73.624,73.616,73.621,14400000.0
2006-08-14 14:36:00,73.617,73.621,73.615,73.615,11200000.0
2006-08-14 14:37:00,73.627,73.629,73.616,73.616,11200000.0
2006-08-14 14:38:00,73.609,73.624,73.609,73.622,55400000.0
2006-08-14 14:39:00,73.63,73.63,73.617,73.63,12800000.0
2006-08-14 14:40:00,73.603,73.613,73.594,73.599,14400000.0
2006-08-14 14:41:00,73.607,73.61,73.602,73.606,56000000.0
2006-08-14 14:42:00,73.611,73.618,73.607,73.617,12200000.0
2006-08-14 14:43:00,73.618,73.618,73.612,73.612,25600000.0
2006-08-14 14:44:00,73.613,73.614,73.603,73.614,12800000.0
2006-08-14 14:45:00,73.611,73.616,73.607,73.615,11200000.0
2006-08-14 14:46:00,73.615,73.626,73.615,73.626,11200000.0
2006-08-14 14:47:00,73.635,73.639,73.611,73.611,16000000.0
2006-08-14 14:48:00,73.584,73.584,73.577,73.577,19200000.0
2006-08-14 14:49:00,73.591,73.604,73.581,73.604,32000000.0
2006-08-14 14:50:00,73.609,73.615,73.609,73.615,28800000.0
2006-08-14 14:51:00,73.613,73.621,73.613,73.621,32000000.0
2006-08-14 14:55:00,73.615,73.623,73.606,73.623,16000000.0
2006-08-14 14:56:00,73.607,73.619,73.607,73.61,12800000.0
2006-08-14 14:58:00,73.617,73.617,73.598,73.598,17600000.0
2006-08-14 14:59:00,73.6,73.611,73.598,73.6,16000000.0
2006-08-14 15:00:00,73.608,73.611,73.602,73.603,14800000.0
2006-08-14 15:01:00,73.591,73.613,73.59,73.596,12800000.0
2006-08-14 15:02:00,73.585,73.591,73.576,73.591,27200000.0
2006-08-14 15:03:00,73.593,73.594,73.576,73.576,12200000.0
2006-08-14 15:05:00,73.572,73.575,73.566,73.573,11200000.0
2006-08-14 15:06:00,73.553,73.561,73.551,73.554,11200000.0
2006-08-14 15:07:00,73.568,73.568,73.554,73.568,25600000.0
2006-08-14 15:08:00,73.561,73.572,73.561,73.572,11200000.0
2006-08-14 15:09:00,73.574,73.594,73.574,73.587,16000000.0
2006-08-14 15:10:00,73.587,73.587,73.579,73.579,12800000.0
2006-08-14 15:11:00,73.579,73.583,73.576,73.583,32000000.0
2006-08-14 15:12:00,73.586,73.586,73.576,73.586,12800000.0
2006-08-14 15:13:00,73.577,73.577,73.561,73.567,43600000.0
2006-08-14 15:14:00,73.558,73.566,73.558,73.565,35200000.0
2006-08-14 15:15:00,73.558,73.558,73.502,73.502,22400000.0
2006-08-14 15:16:00,73.501,73.512,73.498,73.512,36800000.0
2006-08-14 15:17:00,73.514,73.514,73.505,73.506,22400000.0
2006-08-14 15:18:00,73.509,73.514,73.508,73.514,22400000.0
2006-08-14 15:19:00,73.518,73.519,73.513,73.513,16000000.0
2006-08-14 15:20:00,73.513,73.513,73.486,73.487,24000000.0
2006-08-14 15:21:00,73.482,73.487,73.479,73.487,14400000.0
2006-08-14 15:22:00,73.488,73.492,73.482,73.484,12800000.0
2006-08-14 15:23:00,73.489,73.496,73.487,73.496,48000000.0
2006-08-14 15:24:00,73.499,73.499,73.48,73.48,25600000.0
2006-08-14 15:25:00,73.487,73.499,73.487,73.497,27200000.0
2006-08-14 15:26:00,73.499,73.499,73.487,73.487,40000000.0
2006-08-14 15:27:00,73.489,73.5,73.489,73.498,29200000.0
2006-08-14 15:28:00,73.506,73.506,73.497,73.498,70400000.0
2006-08-14 15:29:00,73.476,73.49,73.382,73.49,46400000.0
2006-08-14 15:30:00,73.456,73.581,73.451,73.451,115200000.0
2006-08-14 15:31:00,73.516,73.516,73.503,73.505,60800000.0
2006-08-14 15:32:00,73.497,73.499,73.487,73.487,30400000.0
2006-08-14 15:33:00,73.488,73.497,73.482,73.497,30400000.0
2006-08-14 15:34:00,73.503,73.509,73.5,73.5,22400000.0
2006-08-14 15:35:00,73.487,73.505,73.487,73.498,33600000.0
2006-08-14 15:36:00,73.482,73.484,73.474,73.484,31400000.0
2006-08-14 15:37:00,73.486,73.492,73.485,73.49,30400000.0
2006-08-14 15:38:00,73.496,73.521,73.496,73.521,58600000.0
2006-08-14 15:39:00,73.53,73.533,73.523,73.526,37200000.0
2006-08-14 15:40:00,73.523,73.531,73.521,73.531,35200000.0
2006-08-14 15:41:00,73.532,73.532,73.522,73.527,25600000.0
2006-08-14 15:42:00,73.523,73.525,73.5,73.5,42600000.0
2006-08-14 15:43:00,73.499,73.499,73.489,73.489,27200000.0
2006-08-14 15:45:00,73.497,73.497,73.482,73.493,15400000.0
2006-08-14 15:46:00,73.495,73.498,73.493,73.498,14400000.0
2006-08-14 15:48:00,73.503,73.512,73.501,73.506,26600000.0
2006-08-14 15:49:00,73.507,73.514,73.494,73.499,11200000.0
2006-08-14 15:50:00,73.509,73.509,73.495,73.5,11200000.0
2006-08-14 15:51:00,73.502,73.507,73.497,73.499,12800000.0
2006-08-14 15:52:00,73.498,73.499,73.491,73.491,20800000.0
2006-08-14 15:53:00,73.498,73.499,73.493,73.499,24000000.0
2006-08-14 15:55:00,73.495,73.501,73.493,73.501,24000000.0
2006-08-14 15:56:00,73.5,73.509,73.496,73.509,50600000.0
2006-08-14 15:57:00,73.49,73.505,73.49,73.502,12800000.0
2006-08-14 15:58:00,73.514,73.52,73.511,73.511,19200000.0
2006-08-14 15:59:00,73.513,73.513,73.492,73.493,36800000.0
2006-08-14 16:00:00,73.499,73.507,73.499,73.505,51200000.0
2006-08-14 16:01:00,73.511,73.514,73.505,73.514,41600000.0
2006-08-14 16:02:00,73.511,73.533,73.511,73.533,11200000.0
2006-08-14 16:03:00,73.534,73.538,73.52,73.52,64400000.0
2006-08-14 16:04:00,73.515,73.515,73.499,73.5,44800000.0
2006-08-14 16:05:00,73.501,73.514,73.5,73.514,48000000.0
2006-08-14 16:06:00,73.516,73.526,73.516,73.519,35200000.0
2006-08-14 16:07:00,73.523,73.529,73.516,73.525,32000000.0
2006-08-14 16:10:00,73.53,73.53,73.515,73.515,41000000.0
2006-08-14 16:11:00,73.51,73.51,73.493,73.493,14400000.0
2006-08-14 16:12:00,73.49,73.49,73.481,73.487,56000000.0
2006-08-14 16:13:00,73.473,73.489,73.468,73.489,10600000.0
2006-08-14 16:14:00,73.491,73.497,73.488,73.491,49000000.0
2006-08-14 16:15:00,73.478,73.485,73.476,73.485,59200000.0
2006-08-14 16:16:00,73.481,73.492,73.48,73.486,17600000.0
2006-08-14 16:17:00,73.485,73.486,73.479,73.48,38400000.0
2006-08-14 16:18:00,73.472,73.472,73.454,73.454,11200000.0
2006-08-14 16:19:00,73.458,73.47,73.458,73.46,21200000.0
2006-08-14 16:20:00,73.436,73.444,73.436,73.438,11200000.0
2006-08-14 16:21:00,73.433,73.449,73.433,73.449,27200000.0
2006-08-14 16:22:00,73.438,73.44,73.429,73.44,41600000.0
2006-08-14 16:23:00,73.439,73.439,73.409,73.409,43600000.0
2006-08-14 16:24:00,73.408,73.417,73.402,73.41,17600000.0
2006-08-14 16:25:00,73.408,73.408,73.388,73.391,33600000.0
2006-08-14 16:26:00,73.389,73.389,73.372,73.375,17600000.0
2006-08-14 16:27:00,73.384,73.392,73.384,73.385,35200000.0
2006-08-14 16:28:00,73.387,73.395,73.386,73.388,27200000.0
2006-08-14 16:29:00,73.396,73.4,73.391,73.392,11200000.0
2006-08-14 16:30:00,73.392,73.405,73.377,73.377,11200000.0
2006-08-14 16:31:00,73.396,73.404,73.396,73.4,41600000.0
2006-08-14 16:32:00,73.404,73.416,73.403,73.416,12800000.0
2006-08-14 16:33:00,73.416,73.42,73.414,73.415,27200000.0
2006-08-14 16:34:00,73.402,73.412,73.393,73.393,35200000.0
2006-08-14 16:35:00,73.397,73.426,73.397,73.426,52800000.0
2006-08-14 16:36:00,73.418,73.424,73.411,73.411,51600000.0
2006-08-14 16:37:00,73.39,73.39,73.375,73.381,41600000.0
2006-08-14 16:38:00,73.378,73.386,73.375,73.384,40000000.0
2006-08-14 16:39:00,73.384,73.384,73.377,73.379,35200000.0
2006-08-14 16:40:00,73.36,73.36,73.334,73.342,56000000.0
2006-08-14 16:41:00,73.33,73.341,73.325,73.341,73600000.0
2006-08-14 16:42:00,73.337,73.34,73.323,73.335,54400000.0
2006-08-14 16:43:00,73.335,73.336,73.325,73.334,17600000.0
2006-08-14 16:44:00,73.336,73.358,73.336,73.358,11200000.0
2006-08-14 16:45:00,73.348,73.358,73.347,73.357,57400000.0
2006-08-14 16:46:00,73.368,73.383,73.368,73.378,10600000.0
2006-08-14 16:47:00,73.385,73.399,73.381,73.398,70400000.0
2006-08-14 16:48:00,73.391,73.397,73.38,73.388,52800000.0
2006-08-14 16:49:00,73.398,73.406,73.397,73.405,36800000.0
2006-08-14 16:50:00,73.413,73.413,73.393,73.403,75200000.0
2006-08-14 16:51:00,73.402,73.411,73.402,73.411,32000000.0
2006-08-14 16:52:00,73.414,73.439,73.414,73.439,46400000.0
2006-08-14 16:53:00,73.446,73.446,73.431,73.438,30400000.0
2006-08-14 16:54:00,73.454,73.471,73.454,73.471,11200000.0
2006-08-14 16:55:00,73.456,73.484,73.456,73.484,27200000.0
2006-08-14 16:56:00,73.494,73.494,73.481,73.483,36800000.0
2006-08-14 16:57:00,73.476,73.482,73.476,73.482,19200000.0
2006-08-14 16:58:00,73.482,73.485,73.479,73.48,12800000.0
2006-08-14 16:59:00,73.482,73.511,73.482,73.508,51200000.0
2006-08-14 17:00:00,73.531,73.531,73.469,73.469,49600000.0
2006-08-14 17:01:00,73.472,73.478,73.466,73.476,40000000.0
2006-08-14 17:02:00,73.482,73.482,73.472,73.474,33600000.0
2006-08-14 17:03:00,73.482,73.482,73.466,73.479,44800000.0
2006-08-14 17:04:00,73.49,73.49,73.473,73.476,41000000.0
2006-08-14 17:05:00,73.469,73.469,73.457,73.461,54400000.0
2006-08-14 17:06:00,73.475,73.475,73.467,73.467,59200000.0
2006-08-14 17:07:00,73.462,73.477,73.459,73.462,35200000.0
2006-08-14 17:08:00,73.452,73.473,73.452,73.468,68200000.0
2006-08-14 17:09:00,73.479,73.481,73.471,73.474,58600000.0
2006-08-14 17:10:00,73.475,73.481,73.459,73.481,25600000.0
2006-08-14 17:11:00,73.482,73.493,73.482,73.493,38400000.0
2006-08-14 17:12:00,73.49,73.494,73.482,73.494,25600000.0
2006-08-14 17:13:00,73.497,73.526,73.49,73.526,28800000.0
2006-08-14 17:14:00,73.547,73.547,73.535,73.542,22400000.0
2006-08-14 17:15:00,73.555,73.556,73.545,73.553,19200000.0
2006-08-14 17:16:00,73.56,73.579,73.56,73.576,17600000.0
2006-08-14 17:17:00,73.58,73.58,73.544,73.544,38400000.0
2006-08-14 17:18:00,73.542,73.559,73.542,73.559,57600000.0
2006-08-14 17:19:00,73.571,73.588,73.571,73.588,23400000.0
2006-08-14 17:20:00,73.576,73.588,73.576,73.588,16000000.0
2006-08-14 17:21:00,73.58,73.584,73.568,73.568,28800000.0
2006-08-14 17:22:00,73.568,73.568,73.554,73.56,19200000.0
2006-08-14 17:24:00,73.557,73.566,73.551,73.566,12800000.0
2006-08-14 17:25:00,73.571,73.571,73.561,73.567,17600000.0
2006-08-14 17:26:00,73.572,73.572,73.563,73.571,12800000.0
2006-08-14 17:27:00,73.563,73.563,73.523,73.543,46400000.0
2006-08-14 17:28:00,73.531,73.537,73.526,73.534,12800000.0
2006-08-14 17:29:00,73.537,73.539,73.528,73.537,27200000.0
2006-08-14 17:30:00,73.53,73.538,73.529,73.529,17600000.0
2006-08-14 17:31:00,73.525,73.528,73.515,73.521,88000000.0
2006-08-14 17:32:00,73.512,73.524,73.487,73.487,52800000.0
2006-08-14 17:33:00,73.5,73.516,73.5,73.513,36800000.0
2006-08-14 17:34:00,73.487,73.487,73.438,73.438,64000000.0
2006-08-14 17:35:00,73.44,73.466,73.44,73.454,43200000.0
2006-08-14 17:36:00,73.461,73.482,73.461,73.477,33000000.0
2006-08-14 17:37:00,73.484,73.485,73.472,73.479,16000000.0
2006-08-14 17:40:00,73.523,73.533,73.522,73.531,75200000.0
2006-08-14 17:41:00,73.507,73.507,73.478,73.478,12800000.0
2006-08-14 17:42:00,73.479,73.479,73.47,73.471,4800000.0
2006-08-14 17:43:00,73.48,73.499,73.48,73.499,17000000.0
2006-08-14 17:44:00,73.514,73.528,73.512,73.526,30400000.0
2006-08-14 17:45:00,73.525,73.533,73.525,73.53,30400000.0
2006-08-14 17:46:00,73.528,73.528,73.51,73.51,41000000.0
2006-08-14 17:48:00,73.51,73.51,73.499,73.502,57600000.0
2006-08-14 17:49:00,73.504,73.509,73.499,73.506,46400000.0
2006-08-14 17:51:00,73.501,73.51,73.501,73.509,50000000.0
2006-08-14 17:52:00,73.509,73.519,73.509,73.519,43200000.0
2006-08-14 17:53:00,73.523,73.527,73.519,73.527,33600000.0
2006-08-14 17:54:00,73.537,73.551,73.535,73.551,37800000.0
2006-08-14 17:55:00,73.54,73.541,73.53,73.531,40000000.0
2006-08-14 17:56:00,73.53,73.539,73.53,73.539,44800000.0
2006-08-14 17:57:00,73.534,73.54,73.531,73.539,36800000.0
2006-08-14 17:58:00,73.554,73.559,73.551,73.551,17000000.0
2006-08-14 17:59:00,73.558,73.558,73.545,73.554,62800000.0
2006-08-14 18:00:00,73.548,73.553,73.548,73.553,51200000.0
2006-08-14 18:01:00,73.545,73.548,73.519,73.519,30800000.0
2006-08-14 18:02:00,73.516,73.532,73.516,73.531,24000000.0
2006-08-14 18:03:00,73.539,73.543,73.535,73.543,36800000.0
2006-08-14 18:04:00,73.54,73.542,73.535,73.535,33600000.0
2006-08-14 18:05:00,73.544,73.544,73.533,73.533,12800000.0
2006-08-14 18:06:00,73.524,73.529,73.514,73.529,30400000.0
2006-08-14 18:07:00,73.528,73.53,73.521,73.528,11200000.0
2006-08-14 18:08:00,73.517,73.53,73.517,73.525,84800000.0
2006-08-14 18:09:00,73.528,73.533,73.523,73.526,33600000.0
2006-08-14 18:11:00,73.524,73.54,73.522,73.54,12800000.0
2006-08-14 18:12:00,73.546,73.549,73.54,73.54,12800000.0
2006-08-14 18:13:00,73.543,73.554,73.543,73.549,27200000.0
2006-08-14 18:14:00,73.557,73.557,73.543,73.543,19200000.0
2006-08-14 18:15:00,73.555,73.562,73.554,73.562,30400000.0
2006-08-14 18:16:00,73.563,73.573,73.559,73.573,56000000.0
2006-08-14 18:17:00,73.563,73.57,73.559,73.57,43200000.0
2006-08-14 18:18:00,73.569,73.579,73.569,73.571,30400000.0
2006-08-14 18:21:00,73.548,73.559,73.546,73.553,12800000.0
2006-08-14 18:22:00,73.564,73.591,73.564,73.591,33600000.0
2006-08-14 18:23:00,73.593,73.593,73.555,73.555,46400000.0
2006-08-14 18:24:00,73.548,73.558,73.538,73.558,52200000.0
2006-08-14 18:25:00,73.556,73.561,73.546,73.561,33600000.0
2006-08-14 18:26:00,73.549,73.569,73.549,73.559,12800000.0
2006-08-14 18:27:00,73.569,73.569,73.561,73.563,33600000.0
2006-08-14 18:28:00,73.558,73.562,73.553,73.553,12800000.0
2006-08-14 18:29:00,73.546,73.56,73.546,73.553,25600000.0
2006-08-14 18:30:00,73.555,73.565,73.552,73.556,36800000.0
2006-08-14 18:31:00,73.562,73.567,73.555,73.567,11200000.0
2006-08-14 18:33:00,73.565,73.565,73.552,73.552,32000000.0
2006-08-14 18:34:00,73.538,73.547,73.538,73.547,19200000.0
2006-08-14 18:36:00,73.553,73.553,73.551,73.551,3200000.0
2006-08-14 18:37:00,73.546,73.554,73.543,73.543,36800000.0
2006-08-14 18:38:00,73.53,73.55,73.529,73.55,49600000.0
2006-08-14 18:39:00,73.554,73.554,73.542,73.546,76800000.0
2006-08-14 18:47:00,73.539,73.547,73.534,73.534,14400000.0
2006-08-14 18:49:00,73.541,73.554,73.541,73.552,24000000.0
2006-08-14 18:51:00,73.555,73.56,73.55,73.56,12800000.0
2006-08-14 18:52:00,73.556,73.571,73.556,73.567,19200000.0
2006-08-14 18:55:00,73.571,73.58,73.568,73.58,22400000.0
2006-08-14 18:56:00,73.581,73.581,73.566,73.571,16000000.0
2006-08-14 18:58:00,73.577,73.577,73.571,73.572,32000000.0
2006-08-14 19:03:00,73.577,73.583,73.577,73.583,14400000.0
2006-08-14 19:04:00,73.583,73.583,73.574,73.575,14400000.0
2006-08-14 19:11:00,73.561,73.561,73.549,73.556,17600000.0
2006-08-14 19:12:00,73.56,73.564,73.56,73.564,24000000.0
2006-08-14 19:13:00,73.555,73.556,73.537,73.541,16000000.0
2006-08-14 19:16:00,73.542,73.551,73.528,73.543,12800000.0
2006-08-14 19:18:00,73.546,73.554,73.546,73.552,32000000.0
2006-08-14 19:20:00,73.545,73.545,73.514,73.514,14400000.0
2006-08-14 19:21:00,73.507,73.525,73.507,73.525,17000000.0
2006-08-14 19:22:00,73.531,73.531,73.518,73.524,14400000.0
2006-08-14 19:24:00,73.521,73.529,73.51,73.518,48000000.0
2006-08-14 19:25:00,73.521,73.529,73.521,73.527,12800000.0
2006-08-14 19:26:00,73.524,73.552,73.524,73.552,41600000.0
2006-08-14 19:27:00,73.537,73.537,73.524,73.533,14400000.0
2006-08-14 19:28:00,73.528,73.528,73.513,73.521,12800000.0
2006-08-14 19:29:00,73.516,73.516,73.501,73.501,12800000.0
2006-08-14 19:30:00,73.512,73.52,73.512,73.518,11200000.0
2006-08-14 19:31:00,73.525,73.53,73.525,73.526,11200000.0
2006-08-14 19:32:00,73.527,73.528,73.509,73.509,11200000.0
2006-08-14 19:33:00,73.52,73.533,73.52,73.533,12800000.0
2006-08-14 19:34:00,73.525,73.527,73.517,73.52,12800000.0
2006-08-14 19:35:00,73.519,73.526,73.514,73.525,17600000.0
2006-08-14 19:38:00,73.529,73.537,73.529,73.537,11200000.0
2006-08-14 19:39:00,73.545,73.552,73.545,73.548,12800000.0
2006-08-14 19:40:00,73.526,73.53,73.517,73.517,11200000.0
2006-08-14 19:41:00,73.51,73.52,73.509,73.52,11200000.0
2006-08-14 19:42:00,73.518,73.534,73.518,73.534,11200000.0
2006-08-14 19:45:00,73.549,73.552,73.533,73.552,16000000.0
2006-08-14 19:46:00,73.548,73.557,73.548,73.55,8000000.0
2006-08-14 19:47:00,73.54,73.548,73.54,73.548,9600000.0
2006-08-14 19:48:00,73.55,73.55,73.531,73.531,12800000.0
2006-08-14 19:50:00,73.531,73.541,73.528,73.541,12800000.0
2006-08-14 19:51:00,73.54,73.549,73.54,73.544,12800000.0
2006-08-14 19:52:00,73.531,73.543,73.525,73.541,16000000.0
2006-08-14 19:53:00,73.541,73.544,73.537,73.539,11200000.0
2006-08-14 19:55:00,73.53,73.53,73.464,73.464,11200000.0
2006-08-14 19:56:00,73.421,73.432,73.419,73.42,16000000.0
2006-08-14 19:57:00,73.398,73.398,73.338,73.372,12800000.0
2006-08-14 19:58:00,73.383,73.392,73.383,73.386,11200000.0
2006-08-14 19:59:00,73.385,73.391,73.385,73.391,6400000.0
2006-08-14 20:00:00,73.385,73.409,73.385,73.409,17600000.0
2006-08-14 20:01:00,73.407,73.407,73.392,73.392,12800000.0
2006-08-14 20:02:00,73.371,73.372,73.366,73.369,17600000.0
2006-08-14 20:03:00,73.387,73.388,73.382,73.386,16000000.0
2006-08-14 20:04:00,73.369,73.381,73.369,73.37,30400000.0
2006-08-14 20:05:00,73.362,73.365,73.354,73.363,12800000.0
2006-08-14 20:06:00,73.369,73.379,73.366,73.379,11200000.0
2006-08-14 20:07:00,73.372,73.377,73.37,73.377,17600000.0
2006-08-14 20:10:00,73.365,73.381,73.365,73.375,13800000.0
2006-08-14 20:11:00,73.373,73.373,73.354,73.357,10600000.0
2006-08-14 20:12:00,73.368,73.37,73.365,73.365,11200000.0
2006-08-14 20:14:00,73.361,73.361,73.296,73.359,14400000.0
2006-08-14 20:16:00,73.371,73.384,73.371,73.384,28800000.0
2006-08-14 20:17:00,73.377,73.377,73.358,73.373,33600000.0
2006-08-14 20:22:00,73.376,73.386,73.376,73.385,14400000.0
2006-08-14 20:23:00,73.381,73.395,73.381,73.389,12800000.0
2006-08-14 20:24:00,73.393,73.395,73.389,73.389,16000000.0
2006-08-14 20:25:00,73.382,73.393,73.382,73.388,11200000.0
2006-08-14 20:26:00,73.396,73.399,73.393,73.395,16000000.0
2006-08-14 20:27:00,73.406,73.411,73.403,73.403,15400000.0
2006-08-14 20:28:00,73.414,73.414,73.402,73.409,11200000.0
2006-08-14 20:30:00,73.409,73.413,73.397,73.41,27600000.0
2006-08-14 20:31:00,73.414,73.416,73.406,73.411,11200000.0
2006-08-14 20:32:00,73.401,73.402,73.401,73.402,3200000.0
2006-08-14 20:33:00,73.407,73.408,73.393,73.408,12800000.0
2006-08-14 20:34:00,73.416,73.416,73.4,73.404,11200000.0
2006-08-14 20:35:00,73.394,73.394,73.388,73.393,11200000.0
2006-08-14 20:36:00,73.385,73.397,73.381,73.397,16000000.0
2006-08-14 20:37:00,73.417,73.425,73.415,73.425,8000000.0
2006-08-14 20:38:00,73.414,73.425,73.413,73.413,12800000.0
2006-08-14 20:39:00,73.42,73.424,73.416,73.424,11200000.0
2006-08-14 20:40:00,73.43,73.433,73.42,73.433,11200000.0
2006-08-14 20:41:00,73.441,73.45,73.441,73.444,14400000.0
2006-08-14 20:43:00,73.45,73.451,73.443,73.447,14400000.0
2006-08-14 20:44:00,73.451,73.457,73.448,73.448,12800000.0
2006-08-14 20:45:00,73.453,73.476,73.453,73.471,12800000.0
2006-08-14 20:46:00,73.462,73.484,73.462,73.48,14400000.0
2006-08-14 20:47:00,73.487,73.498,73.485,73.498,12800000.0
2006-08-14 20:48:00,73.496,73.496,73.487,73.49,17600000.0
2006-08-14 20:49:00,73.458,73.458,73.434,73.434,7400000.0
2006-08-14 20:50:00,73.45,73.45,73.436,73.444,14400000.0
2006-08-14 20:51:00,73.438,73.445,73.437,73.437,28800000.0
2006-08-14 20:52:00,73.427,73.44,73.427,73.439,11200000.0
2006-08-14 20:53:00,73.43,73.434,73.429,73.431,16000000.0
2006-08-14 20:56:00,73.422,73.422,73.394,73.396,8000000.0
2006-08-14 20:57:00,73.394,73.402,73.394,73.397,13200000.0
2006-08-14 20:58:00,73.394,73.404,73.393,73.399,11200000.0
2006-08-14 20:59:00,73.401,73.407,73.4,73.4,11200000.0
2006-08-14 21:00:00,73.402,73.406,73.398,73.403,17600000.0
2006-08-14 21:01:00,73.393,73.396,73.386,73.392,11200000.0
2006-08-14 21:03:00,73.392,73.401,73.392,73.399,11200000.0
2006-08-14 21:05:00,73.403,73.405,73.378,73.397,12800000.0
2006-08-14 21:08:00,73.399,73.399,73.391,73.395,15400000.0
2006-08-14 21:10:00,73.399,73.404,73.396,73.397,12800000.0
2006-08-14 21:15:00,73.386,73.389,73.375,73.375,14400000.0
2006-08-14 21:16:00,73.377,73.377,73.371,73.371,9600000.0
2006-08-14 21:18:00,73.376,73.383,73.29,73.383,12800000.0
2006-08-14 21:19:00,73.385,73.385,73.375,73.378,17600000.0
2006-08-14 21:20:00,73.358,73.381,73.358,73.372,14400000.0
2006-08-14 21:21:00,73.378,73.379,73.374,73.377,11200000.0
2006-08-14 21:22:00,73.381,73.381,73.367,73.376,12800000.0
2006-08-14 21:23:00,73.367,73.375,73.367,73.369,11200000.0
2006-08-14 21:26:00,73.376,73.384,73.375,73.384,11200000.0
2006-08-14 21:27:00,73.383,73.383,73.381,73.383,6400000.0
2006-08-14 21:28:00,73.381,73.381,73.364,73.376,11200000.0
2006-08-14 21:33:00,73.36,73.377,73.36,73.377,11200000.0
2006-08-14 21:37:00,73.366,73.388,73.366,73.377,16000000.0
2006-08-14 21:38:00,73.379,73.424,73.308,73.308,12800000.0
2006-08-14 21:46:00,73.385,73.386,73.377,73.386,14400000.0
2006-08-14 21:49:00,73.371,73.383,73.371,73.377,11200000.0
2006-08-14 21:50:00,73.377,73.382,73.366,73.374,12800000.0
2006-08-14 21:59:00,73.378,73.38,73.369,73.37,12800000.0
2006-08-14 22:01:00,73.38,73.38,73.372,73.375,11200000.0
2006-08-14 22:02:00,73.376,73.38,73.372,73.38,16000000.0
2006-08-14 22:08:00,73.375,73.381,73.361,73.377,16000000.0
2006-08-14 22:10:00,73.377,73.378,73.372,73.372,12800000.0
2006-08-14 22:11:00,73.375,73.375,73.364,73.37,8000000.0
2006-08-14 22:12:00,73.374,73.374,73.368,73.369,12800000.0
2006-08-14 22:13:00,73.36,73.374,73.356,73.374,13200000.0
2006-08-14 22:15:00,73.369,73.372,73.366,73.372,14800000.0
2006-08-14 22:16:00,73.378,73.379,73.373,73.376,12800000.0
2006-08-14 22:19:00,73.374,73.386,73.37,73.37,14400000.0
2006-08-14 22:20:00,73.373,73.381,73.369,73.38,12800000.0
2006-08-14 22:23:00,73.378,73.378,73.369,73.372,12800000.0
2006-08-14 22:24:00,73.369,73.375,73.369,73.372,11200000.0
2006-08-14 22:25:00,73.386,73.386,73.376,73.376,9600000.0
2006-08-14 22:26:00,73.374,73.39,73.374,73.39,17600000.0
2006-08-14 22:28:00,73.393,73.4,73.389,73.392,12800000.0
2006-08-14 22:30:00,73.402,73.406,73.399,73.401,17600000.0
2006-08-14 22:31:00,73.394,73.394,73.379,73.379,12800000.0
2006-08-14 22:32:00,73.382,73.392,73.325,73.392,11200000.0
2006-08-14 22:33:00,73.393,73.398,73.387,73.394,11200000.0
2006-08-14 22:34:00,73.401,73.403,73.383,73.383,11200000.0
2006-08-14 22:36:00,73.4,73.4,73.387,73.391,17600000.0
2006-08-14 22:37:00,73.388,73.391,73.384,73.384,25600000.0
2006-08-14 22:38:00,73.392,73.392,73.376,73.387,17400000.0
2006-08-14 22:39:00,73.376,73.39,73.376,73.39,12800000.0
2006-08-14 22:40:00,73.394,73.399,73.394,73.398,11200000.0
2006-08-14 22:41:00,73.395,73.399,73.39,73.399,11200000.0
2006-08-14 22:42:00,73.395,73.396,73.384,73.387,17600000.0
2006-08-14 22:44:00,73.385,73.391,73.382,73.386,12800000.0
2006-08-14 22:45:00,73.387,73.395,73.381,73.381,16000000.0
2006-08-14 22:46:00,73.387,73.395,73.381,73.395,11200000.0
2006-08-14 22:51:00,73.396,73.397,73.395,73.397,11200000.0
2006-08-14 22:53:00,73.392,73.397,73.392,73.397,11200000.0
2006-08-14 22:57:00,73.392,73.398,73.391,73.394,17600000.0
2006-08-14 22:58:00,73.395,73.395,73.389,73.393,4800000.0
2006-08-14 23:22:00,73.38,73.38,73.364,73.364,12800000.0
2006-08-14 23:23:00,73.368,73.368,73.358,73.362,12800000.0
2006-08-14 23:26:00,73.317,73.318,73.311,73.315,12800000.0
2006-08-14 23:28:00,73.305,73.31,73.304,73.31,12800000.0
2006-08-14 23:30:00,73.301,73.308,73.297,73.303,14400000.0
2006-08-14 23:31:00,73.303,73.31,73.301,73.303,12800000.0
2006-08-14 23:33:00,73.308,73.308,73.295,73.295,12800000.0
2006-08-14 23:34:00,73.308,73.308,73.29,73.301,16000000.0
2006-08-14 23:38:00,73.289,73.308,73.289,73.308,11200000.0
2006-08-14 23:39:00,73.3,73.3,73.288,73.29,11200000.0
2006-08-14 23:40:00,73.291,73.291,73.27,73.277,35200000.0
2006-08-14 23:42:00,73.282,73.296,73.282,73.296,4800000.0
2006-08-14 23:43:00,73.292,73.292,73.28,73.291,11200000.0
2006-08-14 23:44:00,73.306,73.306,73.301,73.301,16000000.0
2006-08-14 23:45:00,73.296,73.307,73.29,73.307,11200000.0
2006-08-14 23:56:00,73.225,73.336,73.225,73.304,11200000.0
2006-08-14 23:57:00,73.303,73.306,73.299,73.305,16000000.0
2006-08-14 23:58:00,73.294,73.294,73.275,73.291,11200000.0
2006-08-14 23:59:00,73.293,73.303,73.283,73.293,14400000.0
2006-08-15 00:00:00,73.294,73.301,73.294,73.298,9600000.0
2006-08-15 00:01:00,73.298,73.299,73.293,73.296,12800000.0
2006-08-15 00:06:00,73.295,73.296,73.286,73.289,11200000.0
2006-08-15 00:07:00,73.289,73.292,73.289,73.289,8000000.0
2006-08-15 00:08:00,73.295,73.295,73.274,73.292,12800000.0
2006-08-15 00:09:00,73.283,73.283,73.263,73.272,11200000.0
2006-08-15 00:10:00,73.276,73.293,73.276,73.293,12800000.0
2006-08-15 00:11:00,73.299,73.305,73.296,73.305,12800000.0
2006-08-15 00:12:00,73.32,73.32,73.305,73.305,8000000.0
2006-08-15 00:13:00,73.301,73.301,73.296,73.299,11200000.0
2006-08-15 00:15:00,73.305,73.305,73.277,73.285,14400000.0
2006-08-15 00:16:00,73.268,73.279,73.266,73.279,13800000.0
2006-08-15 00:17:00,73.302,73.309,73.296,73.296,16000000.0
2006-08-15 00:18:00,73.296,73.302,73.293,73.301,9600000.0
2006-08-15 00:19:00,73.28,73.286,73.277,73.283,12800000.0
2006-08-15 00:20:00,73.275,73.281,73.275,73.277,17000000.0
2006-08-15 00:21:00,73.294,73.298,73.288,73.298,12800000.0
2006-08-15 00:22:00,73.287,73.303,73.284,73.284,17600000.0
2006-08-15 00:23:00,73.305,73.305,73.294,73.294,12800000.0
2006-08-15 00:24:00,73.298,73.305,73.29,73.305,14400000.0
2006-08-15 00:25:00,73.311,73.314,73.308,73.308,11200000.0
2006-08-15 00:26:00,73.301,73.301,73.291,73.299,12800000.0
2006-08-15 00:27:00,73.299,73.306,73.298,73.298,12800000.0
2006-08-15 00:28:00,73.288,73.289,73.283,73.283,32000000.0
2006-08-15 00:29:00,73.294,73.302,73.294,73.302,8000000.0
2006-08-15 00:30:00,73.303,73.303,73.289,73.291,8000000.0
2006-08-15 00:31:00,73.295,73.295,73.288,73.292,12800000.0
2006-08-15 00:32:00,73.287,73.294,73.279,73.289,12800000.0
2006-08-15 00:33:00,73.294,73.303,73.293,73.301,13200000.0
2006-08-15 00:34:00,73.297,73.297,73.285,73.288,19200000.0
2006-08-15 00:35:00,73.284,73.284,73.273,73.274,12800000.0
2006-08-15 00:36:00,73.276,73.288,73.273,73.288,12800000.0
2006-08-15 00:37:00,73.287,73.291,73.286,73.291,12800000.0
2006-08-15 00:38:00,73.292,73.301,73.292,73.301,12800000.0
2006-08-15 00:39:00,73.305,73.312,73.3,73.303,17600000.0
2006-08-15 00:41:00,73.313,73.313,73.304,73.31,16000000.0
2006-08-15 00:43:00,73.307,73.324,73.307,73.32,16000000.0
2006-08-15 00:44:00,73.308,73.313,73.289,73.304,17600000.0
2006-08-15 00:45:00,73.306,73.378,73.306,73.378,12800000.0
2006-08-15 00:46:00,73.385,73.397,73.385,73.395,14400000.0
2006-08-15 00:47:00,73.405,73.437,73.405,73.437,12800000.0
2006-08-15 00:48:00,73.454,73.461,73.448,73.448,12800000.0
2006-08-15 00:50:00,73.461,73.494,73.461,73.494,12800000.0
2006-08-15 00:51:00,73.495,73.495,73.472,73.488,11200000.0
2006-08-15 00:53:00,73.472,73.486,73.472,73.486,11200000.0
2006-08-15 00:54:00,73.482,73.494,73.482,73.482,17000000.0
2006-08-15 00:55:00,73.478,73.478,73.465,73.465,12800000.0
2006-08-15 00:56:00,73.473,73.474,73.465,73.471,12800000.0
2006-08-15 00:57:00,73.478,73.478,73.467,73.474,12800000.0
2006-08-15 00:58:00,73.479,73.491,73.477,73.491,12800000.0
2006-08-15 00:59:00,73.49,73.496,73.479,73.479,11200000.0
2006-08-15 01:00:00,73.474,73.481,73.468,73.475,15400000.0
2006-08-15 01:01:00,73.479,73.479,73.469,73.472,14400000.0
2006-08-15 01:02:00,73.468,73.468,73.459,73.459,8000000.0
2006-08-15 01:03:00,73.451,73.459,73.45,73.45,11200000.0
2006-08-15 01:06:00,73.461,73.467,73.402,73.465,12800000.0
2006-08-15 01:07:00,73.468,73.469,73.456,73.468,12800000.0
2006-08-15 01:08:00,73.454,73.464,73.453,73.453,15400000.0
2006-08-15 01:10:00,73.458,73.458,73.449,73.458,16000000.0
2006-08-15 01:12:00,73.465,73.473,73.462,73.462,16000000.0
2006-08-15 01:13:00,73.478,73.478,73.468,73.476,8000000.0
2006-08-15 01:14:00,73.473,73.473,73.444,73.452,16000000.0
2006-08-15 01:15:00,73.465,73.472,73.451,73.471,12800000.0
2006-08-15 01:16:00,73.464,73.469,73.463,73.467,25600000.0
2006-08-15 01:17:00,73.469,73.474,73.456,73.467,10600000.0
2006-08-15 01:18:00,73.47,73.478,73.465,73.476,12800000.0
2006-08-15 01:19:00,73.478,73.48,73.464,73.476,16000000.0
2006-08-15 01:20:00,73.468,73.474,73.467,73.467,11200000.0
2006-08-15 01:21:00,73.481,73.482,73.471,73.476,12800000.0
2006-08-15 01:22:00,73.479,73.494,73.476,73.494,12800000.0
2006-08-15 01:23:00,73.497,73.503,73.488,73.488,11200000.0
2006-08-15 01:27:00,73.482,73.483,73.476,73.478,12800000.0
2006-08-15 01:28:00,73.47,73.479,73.47,73.478,17600000.0
2006-08-15 01:32:00,73.478,73.478,73.467,73.468,12800000.0
2006-08-15 01:33:00,73.476,73.479,73.462,73.476,11200000.0
2006-08-15 01:34:00,73.477,73.477,73.457,73.457,24000000.0
2006-08-15 01:35:00,73.457,73.457,73.444,73.45,14400000.0
2006-08-15 01:36:00,73.438,73.448,73.435,73.442,11200000.0
2006-08-15 01:37:00,73.449,73.453,73.444,73.453,14400000.0
2006-08-15 01:38:00,73.452,73.457,73.431,73.442,17600000.0
2006-08-15 01:39:00,73.454,73.454,73.446,73.447,14400000.0
2006-08-15 01:41:00,73.444,73.449,73.439,73.449,12800000.0
2006-08-15 01:42:00,73.444,73.448,73.442,73.442,11200000.0
2006-08-15 01:43:00,73.454,73.454,73.447,73.448,11200000.0
2006-08-15 01:44:00,73.447,73.454,73.436,73.454,12800000.0
2006-08-15 01:46:00,73.436,73.454,73.436,73.445,16000000.0
2006-08-15 01:47:00,73.446,73.462,73.446,73.452,14400000.0
2006-08-15 01:48:00,73.46,73.469,73.45,73.463,12800000.0
2006-08-15 01:49:00,73.455,73.458,73.448,73.448,16000000.0
2006-08-15 01:50:00,73.442,73.442,73.423,73.43,14400000.0
2006-08-15 01:51:00,73.435,73.438,73.426,73.43,11200000.0
2006-08-15 01:54:00,73.424,73.424,73.416,73.422,8000000.0
2006-08-15 01:55:00,73.429,73.441,73.429,73.432,12800000.0
2006-08-15 01:56:00,73.439,73.447,73.439,73.447,12800000.0
2006-08-15 01:57:00,73.446,73.452,73.445,73.446,11200000.0
2006-08-15 01:58:00,73.457,73.459,73.455,73.456,11200000.0
2006-08-15 01:59:00,73.451,73.451,73.439,73.439,3200000.0
2006-08-15 02:00:00,73.464,73.464,73.447,73.447,11200000.0
2006-08-15 02:01:00,73.44,73.451,73.421,73.451,17600000.0
2006-08-15 02:02:00,73.449,73.449,73.427,73.427,12800000.0
2006-08-15 02:03:00,73.423,73.433,73.419,73.422,16000000.0
2006-08-15 02:05:00,73.425,73.432,73.421,73.423,12800000.0
2006-08-15 02:06:00,73.418,73.418,73.406,73.406,12800000.0
2006-08-15 02:09:00,73.415,73.416,73.405,73.413,16000000.0
2006-08-15 02:11:00,73.402,73.415,73.391,73.415,12800000.0
2006-08-15 02:12:00,73.407,73.417,73.407,73.409,11200000.0
2006-08-15 02:13:00,73.413,73.428,73.413,73.428,11200000.0
2006-08-15 02:14:00,73.437,73.442,73.432,73.432,11200000.0
2006-08-15 02:16:00,73.452,73.462,73.399,73.45,9000000.0
2006-08-15 02:19:00,73.439,73.441,73.422,73.429,12800000.0
2006-08-15 02:20:00,73.411,73.416,73.408,73.408,8000000.0
2006-08-15 02:21:00,73.41,73.412,73.396,73.409,17600000.0
2006-08-15 02:22:00,73.417,73.421,73.411,73.419,12800000.0
2006-08-15 02:23:00,73.418,73.429,73.418,73.424,12800000.0
2006-08-15 02:24:00,73.421,73.435,73.34,73.434,11200000.0
2006-08-15 02:25:00,73.43,73.458,73.43,73.453,17600000.0
2006-08-15 02:26:00,73.464,73.469,73.455,73.467,17600000.0
2006-08-15 02:27:00,73.462,73.478,73.46,73.478,17600000.0
2006-08-15 02:28:00,73.471,73.478,73.471,73.472,14800000.0
2006-08-15 02:29:00,73.474,73.482,73.47,73.482,11200000.0
2006-08-15 02:30:00,73.485,73.49,73.485,73.485,11200000.0
2006-08-15 02:31:00,73.48,73.48,73.447,73.457,17600000.0
2006-08-15 02:32:00,73.467,73.472,73.453,73.472,11200000.0
2006-08-15 02:33:00,73.472,73.48,73.465,73.48,11200000.0
2006-08-15 02:34:00,73.484,73.484,73.467,73.468,14400000.0
2006-08-15 02:35:00,73.456,73.458,73.451,73.451,12800000.0
2006-08-15 02:36:00,73.453,73.459,73.452,73.452,12800000.0
2006-08-15 02:37:00,73.457,73.464,73.452,73.454,12800000.0
2006-08-15 02:38:00,73.464,73.464,73.454,73.455,12800000.0
2006-08-15 02:39:00,73.455,73.455,73.448,73.45,16000000.0
2006-08-15 02:43:00,73.458,73.477,73.458,73.477,11200000.0
2006-08-15 02:44:00,73.479,73.479,73.466,73.474,12800000.0
2006-08-15 02:46:00,73.482,73.482,73.477,73.479,12800000.0
2006-08-15 02:47:00,73.48,73.48,73.457,73.457,12800000.0
2006-08-15 02:49:00,73.454,73.46,73.45,73.46,17600000.0
2006-08-15 02:50:00,73.46,73.462,73.457,73.457,11200000.0
2006-08-15 02:52:00,73.46,73.46,73.398,73.455,11200000.0
2006-08-15 02:54:00,73.36,73.455,73.36,73.455,11200000.0
2006-08-15 02:55:00,73.475,73.477,73.473,73.475,11200000.0
2006-08-15 02:56:00,73.478,73.478,73.472,73.473,11200000.0
2006-08-15 02:57:00,73.473,73.49,73.47,73.49,11200000.0
2006-08-15 02:58:00,73.482,73.485,73.459,73.485,8000000.0
2006-08-15 02:59:00,73.49,73.49,73.484,73.49,11200000.0
2006-08-15 03:00:00,73.49,73.49,73.396,73.396,11200000.0
2006-08-15 03:01:00,73.479,73.482,73.467,73.47,11200000.0
2006-08-15 03:02:00,73.478,73.478,73.471,73.471,11200000.0
2006-08-15 03:03:00,73.467,73.476,73.465,73.47,14400000.0
2006-08-15 03:04:00,73.456,73.462,73.449,73.462,11200000.0
2006-08-15 03:05:00,73.465,73.466,73.458,73.466,16000000.0
2006-08-15 03:07:00,73.457,73.46,73.447,73.447,14400000.0
2006-08-15 03:08:00,73.453,73.459,73.441,73.447,11200000.0
2006-08-15 03:09:00,73.45,73.455,73.448,73.45,11200000.0
2006-08-15 03:10:00,73.452,73.452,73.438,73.446,15400000.0
2006-08-15 03:12:00,73.447,73.458,73.436,73.436,17600000.0
2006-08-15 03:13:00,73.455,73.459,73.454,73.459,16000000.0
2006-08-15 03:14:00,73.452,73.461,73.452,73.461,11200000.0
2006-08-15 03:16:00,73.464,73.474,73.459,73.459,14400000.0
2006-08-15 03:17:00,73.461,73.466,73.442,73.457,11200000.0
2006-08-15 03:18:00,73.439,73.446,73.437,73.446,12800000.0
2006-08-15 03:19:00,73.453,73.469,73.451,73.466,12800000.0
2006-08-15 03:20:00,73.475,73.475,73.465,73.47,12800000.0
2006-08-15 03:22:00,73.474,73.482,73.474,73.482,11200000.0
2006-08-15 03:23:00,73.472,73.472,73.454,73.461,9600000.0
2006-08-15 03:24:00,73.458,73.468,73.456,73.468,9600000.0
2006-08-15 03:25:00,73.468,73.478,73.468,73.473,17600000.0
2006-08-15 03:26:00,73.478,73.478,73.462,73.462,12800000.0
2006-08-15 03:27:00,73.455,73.47,73.455,73.462,14400000.0
2006-08-15 03:28:00,73.452,73.452,73.444,73.444,11200000.0
2006-08-15 03:29:00,73.439,73.455,73.439,73.454,12800000.0
2006-08-15 03:30:00,73.456,73.457,73.392,73.455,17000000.0
2006-08-15 03:32:00,73.452,73.452,73.443,73.443,8000000.0
2006-08-15 03:33:00,73.436,73.436,73.399,73.399,11200000.0
2006-08-15 03:34:00,73.417,73.429,73.415,73.425,11200000.0
2006-08-15 03:35:00,73.42,73.42,73.391,73.391,17600000.0
2006-08-15 03:36:00,73.39,73.39,73.358,73.358,11200000.0
2006-08-15 03:37:00,73.316,73.341,73.316,73.333,17600000.0
2006-08-15 03:38:00,73.312,73.335,73.312,73.331,12800000.0
2006-08-15 03:39:00,73.325,73.336,73.267,73.336,14400000.0
2006-08-15 03:40:00,73.339,73.368,73.336,73.368,12800000.0
2006-08-15 03:41:00,73.395,73.409,73.395,73.409,11200000.0
2006-08-15 03:42:00,73.403,73.413,73.393,73.393,12800000.0
2006-08-15 03:43:00,73.39,73.39,73.368,73.382,11200000.0
2006-08-15 03:44:00,73.383,73.383,73.369,73.374,12800000.0
2006-08-15 03:45:00,73.367,73.375,73.363,73.364,11200000.0
2006-08-15 03:46:00,73.361,73.361,73.344,73.344,11200000.0
2006-08-15 03:47:00,73.357,73.363,73.353,73.362,11200000.0
2006-08-15 03:48:00,73.365,73.366,73.361,73.364,11200000.0
2006-08-15 03:50:00,73.368,73.38,73.368,73.374,11200000.0
2006-08-15 03:51:00,73.376,73.376,73.359,73.368,8000000.0
2006-08-15 03:52:00,73.367,73.367,73.34,73.356,14400000.0
2006-08-15 03:53:00,73.359,73.367,73.356,73.367,9600000.0
2006-08-15 03:54:00,73.382,73.384,73.368,73.384,14400000.0
2006-08-15 03:55:00,73.393,73.393,73.364,73.382,13800000.0
2006-08-15 03:56:00,73.39,73.391,73.379,73.38,12800000.0
2006-08-15 03:57:00,73.376,73.376,73.36,73.365,12800000.0
2006-08-15 03:58:00,73.361,73.366,73.327,73.327,16000000.0
2006-08-15 03:59:00,73.326,73.33,73.318,73.329,12800000.0
2006-08-15 04:00:00,73.337,73.344,73.325,73.332,14400000.0
2006-08-15 04:01:00,73.32,73.328,73.319,73.328,11200000.0
2006-08-15 04:02:00,73.327,73.327,73.321,73.321,8000000.0
2006-08-15 04:03:00,73.307,73.307,73.293,73.293,12800000.0
2006-08-15 04:04:00,73.294,73.305,73.294,73.304,12800000.0
2006-08-15 04:05:00,73.311,73.317,73.311,73.311,11200000.0
2006-08-15 04:06:00,73.306,73.307,73.295,73.295,13800000.0
2006-08-15 04:07:00,73.311,73.321,73.308,73.309,14400000.0
2006-08-15 04:08:00,73.317,73.317,73.311,73.312,11200000.0
2006-08-15 04:09:00,73.319,73.329,73.319,73.321,11200000.0
2006-08-15 04:10:00,73.327,73.327,73.316,73.319,14400000.0
2006-08-15 04:11:00,73.314,73.32,73.311,73.311,12800000.0
2006-08-15 04:12:00,73.31,73.317,73.31,73.315,8000000.0
2006-08-15 04:13:00,73.323,73.329,73.322,73.322,11200000.0
2006-08-15 04:15:00,73.326,73.326,73.292,73.296,12800000.0
2006-08-15 04:16:00,73.314,73.316,73.297,73.297,11200000.0
2006-08-15 04:17:00,73.292,73.292,73.282,73.287,14400000.0
2006-08-15 04:18:00,73.275,73.275,73.261,73.263,12800000.0
2006-08-15 04:19:00,73.241,73.241,73.215,73.241,12800000.0
2006-08-15 04:20:00,73.242,73.242,73.151,73.239,11200000.0
2006-08-15 04:21:00,73.249,73.249,73.235,73.248,10600000.0
2006-08-15 04:24:00,73.248,73.251,73.245,73.251,12800000.0
2006-08-15 04:25:00,73.252,73.252,73.239,73.239,14400000.0
2006-08-15 04:26:00,73.238,73.239,73.235,73.236,14400000.0
2006-08-15 04:27:00,73.238,73.24,73.226,73.229,9600000.0
2006-08-15 04:28:00,73.222,73.233,73.218,73.233,11200000.0
2006-08-15 04:29:00,73.232,73.235,73.222,73.235,12800000.0
2006-08-15 04:30:00,73.234,73.24,73.226,73.226,12800000.0
2006-08-15 04:31:00,73.252,73.278,73.252,73.278,12800000.0
2006-08-15 04:32:00,73.275,73.275,73.259,73.268,12800000.0
2006-08-15 04:33:00,73.268,73.268,73.253,73.261,16000000.0
2006-08-15 04:34:00,73.278,73.286,73.278,73.286,12800000.0
2006-08-15 04:35:00,73.291,73.291,73.271,73.279,12800000.0
2006-08-15 04:36:00,73.269,73.282,73.269,73.276,9600000.0
2006-08-15 04:37:00,73.285,73.293,73.284,73.289,12800000.0
2006-08-15 04:39:00,73.265,73.282,73.262,73.278,12800000.0
2006-08-15 04:40:00,73.285,73.291,73.285,73.287,11200000.0
2006-08-15 04:41:00,73.289,73.295,73.279,73.295,11200000.0
2006-08-15 04:43:00,73.309,73.321,73.309,73.321,12800000.0
2006-08-15 04:44:00,73.327,73.334,73.325,73.33,9600000.0
2006-08-15 04:46:00,73.323,73.33,73.322,73.325,14400000.0
2006-08-15 04:47:00,73.335,73.342,73.331,73.342,12800000.0
2006-08-15 04:48:00,73.342,73.351,73.342,73.342,12800000.0
2006-08-15 04:49:00,73.338,73.357,73.338,73.357,11200000.0
2006-08-15 04:50:00,73.364,73.364,73.353,73.356,11200000.0
2006-08-15 04:51:00,73.37,73.38,73.285,73.38,14400000.0
2006-08-15 04:52:00,73.372,73.374,73.367,73.367,11200000.0
2006-08-15 04:53:00,73.362,73.362,73.358,73.359,9600000.0
2006-08-15 04:56:00,73.36,73.368,73.359,73.366,17600000.0
2006-08-15 04:57:00,73.367,73.367,73.35,73.359,11200000.0
2006-08-15 04:59:00,73.358,73.361,73.352,73.352,12800000.0
2006-08-15 05:00:00,73.337,73.359,73.337,73.358,11200000.0
2006-08-15 05:01:00,73.361,73.371,73.361,73.37,14400000.0
2006-08-15 05:03:00,73.357,73.362,73.346,73.346,12800000.0
2006-08-15 05:04:00,73.355,73.356,73.346,73.353,8000000.0
2006-08-15 05:05:00,73.343,73.355,73.343,73.355,11200000.0
2006-08-15 05:07:00,73.352,73.378,73.352,73.366,14400000.0
2006-08-15 05:09:00,73.36,73.367,73.36,73.36,17600000.0
2006-08-15 05:10:00,73.378,73.378,73.345,73.378,12800000.0
2006-08-15 05:12:00,73.367,73.378,73.367,73.374,12800000.0
2006-08-15 05:15:00,73.378,73.382,73.357,73.376,16000000.0
2006-08-15 05:16:00,73.377,73.38,73.318,73.374,16000000.0
2006-08-15 05:17:00,73.371,73.383,73.371,73.378,11200000.0
2006-08-15 05:18:00,73.373,73.383,73.364,73.383,8000000.0
2006-08-15 05:19:00,73.358,73.366,73.357,73.361,16000000.0
2006-08-15 05:20:00,73.36,73.373,73.36,73.365,11200000.0
2006-08-15 05:21:00,73.364,73.367,73.354,73.367,12800000.0
2006-08-15 05:22:00,73.363,73.367,73.363,73.363,11200000.0
2006-08-15 05:24:00,73.358,73.366,73.358,73.36,11200000.0
2006-08-15 05:25:00,73.362,73.366,73.359,73.365,12800000.0
2006-08-15 05:26:00,73.378,73.381,73.368,73.381,12800000.0
2006-08-15 05:27:00,73.381,73.386,73.371,73.375,12800000.0
2006-08-15 05:28:00,73.367,73.378,73.364,73.378,11200000.0
2006-08-15 05:29:00,73.37,73.377,73.362,73.362,11600000.0
2006-08-15 05:31:00,73.358,73.372,73.357,73.372,17600000.0
2006-08-15 05:32:00,73.361,73.366,73.346,73.359,12800000.0
2006-08-15 05:33:00,73.358,73.358,73.349,73.353,9600000.0
2006-08-15 05:35:00,73.358,73.358,73.352,73.352,11200000.0
2006-08-15 05:37:00,73.34,73.347,73.34,73.344,11200000.0
2006-08-15 05:38:00,73.339,73.345,73.327,73.338,16000000.0
2006-08-15 05:39:00,73.335,73.341,73.33,73.341,11200000.0
2006-08-15 05:40:00,73.34,73.34,73.334,73.335,9600000.0
2006-08-15 05:41:00,73.342,73.362,73.342,73.359,12800000.0
2006-08-15 05:43:00,73.374,73.375,73.367,73.367,11200000.0
2006-08-15 05:45:00,73.374,73.395,73.374,73.395,16000000.0
2006-08-15 05:46:00,73.395,73.396,73.384,73.391,17600000.0
2006-08-15 05:47:00,73.404,73.413,73.403,73.413,14400000.0
2006-08-15 05:48:00,73.412,73.412,73.386,73.395,9600000.0
2006-08-15 05:50:00,73.406,73.413,73.396,73.396,11200000.0
2006-08-15 05:52:00,73.405,73.406,73.393,73.406,12800000.0
2006-08-15 05:53:00,73.402,73.41,73.4,73.406,17600000.0
2006-08-15 05:54:00,73.4,73.401,73.379,73.38,9600000.0
2006-08-15 05:55:00,73.311,73.383,73.311,73.383,11200000.0
2006-08-15 05:56:00,73.376,73.385,73.368,73.368,12800000.0
2006-08-15 05:57:00,73.356,73.365,73.354,73.365,12800000.0
2006-08-15 05:58:00,73.355,73.355,73.264,73.34,12800000.0
2006-08-15 05:59:00,73.338,73.341,73.324,73.336,12800000.0
2006-08-15 06:00:00,73.342,73.342,73.327,73.329,8000000.0
2006-08-15 06:01:00,73.339,73.345,73.323,73.344,11200000.0
2006-08-15 06:02:00,73.349,73.359,73.341,73.341,12800000.0
2006-08-15 06:04:00,73.34,73.349,73.336,73.349,16000000.0
2006-08-15 06:05:00,73.353,73.363,73.349,73.358,14400000.0
2006-08-15 06:06:00,73.362,73.372,73.362,73.37,12800000.0
2006-08-15 06:07:00,73.383,73.398,73.379,73.398,11200000.0
2006-08-15 06:08:00,73.385,73.399,73.382,73.399,11200000.0
2006-08-15 06:09:00,73.393,73.393,73.383,73.384,11200000.0
2006-08-15 06:10:00,73.382,73.383,73.292,73.373,11200000.0
2006-08-15 06:11:00,73.373,73.374,73.359,73.361,17600000.0
2006-08-15 06:12:00,73.348,73.352,73.341,73.343,11200000.0
2006-08-15 06:13:00,73.352,73.38,73.352,73.373,12800000.0
2006-08-15 06:15:00,73.377,73.386,73.377,73.384,8000000.0
2006-08-15 06:16:00,73.388,73.411,73.388,73.411,8000000.0
2006-08-15 06:17:00,73.407,73.407,73.383,73.388,12800000.0
2006-08-15 06:18:00,73.399,73.421,73.399,73.421,12800000.0
2006-08-15 06:19:00,73.426,73.428,73.419,73.419,12800000.0
2006-08-15 06:20:00,73.413,73.413,73.403,73.403,16000000.0
2006-08-15 06:21:00,73.401,73.413,73.401,73.407,12800000.0
2006-08-15 06:24:00,73.417,73.423,73.411,73.423,8000000.0
2006-08-15 06:25:00,73.406,73.406,73.381,73.381,12800000.0
2006-08-15 06:26:00,73.369,73.391,73.369,73.385,12800000.0
2006-08-15 06:27:00,73.399,73.411,73.388,73.411,14400000.0
2006-08-15 06:29:00,73.406,73.407,73.397,73.402,11200000.0
2006-08-15 06:30:00,73.395,73.398,73.393,73.397,14400000.0
2006-08-15 06:31:00,73.387,73.392,73.382,73.387,14400000.0
2006-08-15 06:32:00,73.384,73.398,73.378,73.387,12800000.0
2006-08-15 06:35:00,73.389,73.394,73.382,73.394,12800000.0
2006-08-15 06:36:00,73.398,73.398,73.381,73.386,14400000.0
2006-08-15 06:37:00,73.396,73.398,73.393,73.393,12800000.0
2006-08-15 06:39:00,73.401,73.408,73.392,73.407,11200000.0
2006-08-15 06:40:00,73.406,73.406,73.396,73.405,9600000.0
2006-08-15 06:42:00,73.385,73.39,73.383,73.39,9600000.0
2006-08-15 06:43:00,73.323,73.385,73.323,73.385,16000000.0
2006-08-15 06:44:00,73.395,73.402,73.387,73.402,17600000.0
2006-08-15 06:45:00,73.408,73.41,73.395,73.41,17600000.0
2006-08-15 06:46:00,73.411,73.411,73.403,73.403,12800000.0
2006-08-15 06:48:00,73.403,73.416,73.403,73.409,17600000.0
2006-08-15 06:50:00,73.422,73.435,73.422,73.435,14400000.0
2006-08-15 06:52:00,73.449,73.466,73.449,73.453,12800000.0
2006-08-15 06:53:00,73.454,73.464,73.45,73.464,17000000.0
2006-08-15 06:55:00,73.434,73.459,73.434,73.459,9000000.0
2006-08-15 06:56:00,73.462,73.462,73.447,73.447,11200000.0
2006-08-15 06:57:00,73.429,73.429,73.413,73.428,14400000.0
2006-08-15 06:58:00,73.433,73.439,73.432,73.438,12800000.0
2006-08-15 06:59:00,73.442,73.451,73.433,73.451,12800000.0
2006-08-15 07:00:00,73.448,73.448,73.44,73.444,16000000.0
2006-08-15 07:01:00,73.439,73.439,73.431,73.435,17600000.0
2006-08-15 07:02:00,73.435,73.442,73.435,73.437,12800000.0
2006-08-15 07:03:00,73.427,73.438,73.426,73.436,12800000.0
2006-08-15 07:04:00,73.429,73.435,73.429,73.433,12800000.0
2006-08-15 07:06:00,73.426,73.426,73.412,73.412,12800000.0
2006-08-15 07:07:00,73.412,73.42,73.412,73.42,11200000.0
2006-08-15 07:08:00,73.416,73.418,73.406,73.406,16000000.0
2006-08-15 07:11:00,73.402,73.402,73.378,73.383,12800000.0
2006-08-15 07:12:00,73.37,73.375,73.361,73.361,6400000.0
2006-08-15 07:13:00,73.35,73.35,73.338,73.338,12800000.0
2006-08-15 07:14:00,73.324,73.343,73.324,73.343,11200000.0
2006-08-15 07:15:00,73.352,73.354,73.345,73.345,11200000.0
2006-08-15 07:16:00,73.346,73.355,73.346,73.349,11200000.0
2006-08-15 07:17:00,73.351,73.361,73.351,73.355,12800000.0
2006-08-15 07:19:00,73.385,73.389,73.379,73.383,12800000.0
2006-08-15 07:20:00,73.372,73.387,73.372,73.385,12800000.0
2006-08-15 07:21:00,73.387,73.387,73.374,73.374,12800000.0
2006-08-15 07:22:00,73.372,73.377,73.367,73.372,17600000.0
2006-08-15 07:23:00,73.369,73.369,73.363,73.367,11200000.0
2006-08-15 07:24:00,73.365,73.37,73.36,73.36,14400000.0
2006-08-15 07:25:00,73.353,73.393,73.346,73.393,16000000.0
2006-08-15 07:27:00,73.374,73.382,73.374,73.379,16400000.0
2006-08-15 07:28:00,73.373,73.396,73.373,73.396,14800000.0
2006-08-15 07:29:00,73.408,73.416,73.408,73.411,11200000.0
2006-08-15 07:30:00,73.427,73.427,73.419,73.422,11200000.0
2006-08-15 07:31:00,73.42,73.427,73.42,73.42,17600000.0
2006-08-15 07:32:00,73.418,73.418,73.407,73.408,17600000.0
2006-08-15 07:33:00,73.41,73.428,73.41,73.428,8000000.0
2006-08-15 07:34:00,73.435,73.438,73.419,73.419,12800000.0
2006-08-15 07:35:00,73.439,73.454,73.439,73.448,16000000.0
2006-08-15 07:36:00,73.44,73.462,73.44,73.451,11200000.0
2006-08-15 07:37:00,73.44,73.44,73.429,73.429,11200000.0
2006-08-15 07:38:00,73.431,73.448,73.431,73.448,12800000.0
2006-08-15 07:39:00,73.449,73.453,73.447,73.449,11200000.0
2006-08-15 07:40:00,73.444,73.444,73.427,73.428,11200000.0
2006-08-15 07:41:00,73.438,73.438,73.422,73.424,12800000.0
2006-08-15 07:42:00,73.418,73.418,73.407,73.407,12800000.0
2006-08-15 07:43:00,73.415,73.433,73.415,73.431,12800000.0
2006-08-15 07:44:00,73.436,73.436,73.413,73.42,11200000.0
2006-08-15 07:45:00,73.419,73.419,73.405,73.405,11200000.0
2006-08-15 07:46:00,73.415,73.421,73.414,73.42,11200000.0
2006-08-15 07:47:00,73.418,73.418,73.4,73.401,14400000.0
2006-08-15 07:48:00,73.403,73.413,73.403,73.409,14400000.0
2006-08-15 07:51:00,73.411,73.414,73.401,73.407,12800000.0
2006-08-15 07:52:00,73.411,73.414,73.402,73.402,17600000.0
2006-08-15 07:53:00,73.41,73.42,73.407,73.42,12800000.0
2006-08-15 07:54:00,73.424,73.428,73.421,73.428,11200000.0
2006-08-15 07:55:00,73.417,73.429,73.405,73.429,12800000.0
2006-08-15 07:56:00,73.427,73.427,73.411,73.411,16000000.0
2006-08-15 07:57:00,73.406,73.418,73.406,73.409,11200000.0
2006-08-15 07:58:00,73.417,73.42,73.414,73.414,11200000.0
2006-08-15 07:59:00,73.405,73.409,73.402,73.408,12800000.0
2006-08-15 08:00:00,73.413,73.418,73.409,73.413,8000000.0
2006-08-15 08:01:00,73.411,73.443,73.411,73.443,8000000.0
2006-08-15 08:02:00,73.457,73.463,73.457,73.463,3200000.0
2006-08-15 08:03:00,73.47,73.506,73.47,73.506,11200000.0
2006-08-15 08:04:00,73.513,73.523,73.496,73.496,17600000.0
2006-08-15 08:05:00,73.494,73.498,73.487,73.496,14400000.0
2006-08-15 08:06:00,73.497,73.503,73.497,73.503,3200000.0
2006-08-15 08:07:00,73.503,73.511,73.5,73.511,11200000.0
2006-08-15 08:08:00,73.507,73.507,73.488,73.488,17600000.0
2006-08-15 08:09:00,73.48,73.48,73.436,73.436,12800000.0
2006-08-15 08:10:00,73.434,73.472,73.434,73.469,12800000.0
2006-08-15 08:11:00,73.45,73.45,73.425,73.433,11200000.0
2006-08-15 08:12:00,73.424,73.434,73.406,73.406,16000000.0
2006-08-15 08:13:00,73.403,73.413,73.402,73.404,11200000.0
2006-08-15 08:14:00,73.418,73.418,73.403,73.403,12800000.0
2006-08-15 08:15:00,73.396,73.413,73.393,73.406,16000000.0
2006-08-15 08:16:00,73.411,73.411,73.394,73.408,11200000.0
2006-08-15 08:17:00,73.398,73.401,73.389,73.392,12800000.0
2006-08-15 08:18:00,73.383,73.391,73.381,73.391,12800000.0
2006-08-15 08:19:00,73.386,73.394,73.38,73.385,14400000.0
2006-08-15 08:20:00,73.386,73.394,73.378,73.382,15400000.0
2006-08-15 08:21:00,73.364,73.373,73.356,73.356,17000000.0
2006-08-15 08:22:00,73.372,73.379,73.366,73.368,11200000.0
2006-08-15 08:23:00,73.362,73.362,73.348,73.348,11200000.0
2006-08-15 08:24:00,73.358,73.363,73.358,73.363,9600000.0
2006-08-15 08:25:00,73.355,73.358,73.334,73.334,12800000.0
2006-08-15 08:26:00,73.335,73.335,73.22,73.311,8000000.0
2006-08-15 08:27:00,73.296,73.314,73.296,73.301,12800000.0
2006-08-15 08:28:00,73.315,73.32,73.296,73.32,11200000.0
2006-08-15 08:29:00,73.334,73.338,73.326,73.337,14400000.0
2006-08-15 08:30:00,73.325,73.328,73.317,73.317,11200000.0
2006-08-15 08:31:00,73.309,73.32,73.308,73.317,12200000.0
2006-08-15 08:32:00,73.321,73.334,73.319,73.324,11200000.0
2006-08-15 08:33:00,73.354,73.364,73.35,73.35,11200000.0
2006-08-15 08:34:00,73.349,73.349,73.33,73.341,9600000.0
2006-08-15 08:35:00,73.35,73.355,73.338,73.338,17600000.0
2006-08-15 08:36:00,73.345,73.357,73.344,73.344,17600000.0
2006-08-15 08:37:00,73.338,73.338,73.318,73.318,11200000.0
2006-08-15 08:38:00,73.314,73.333,73.314,73.333,11200000.0
2006-08-15 08:39:00,73.323,73.338,73.323,73.334,16000000.0
2006-08-15 08:40:00,73.335,73.338,73.324,73.324,16000000.0
2006-08-15 08:41:00,73.335,73.337,73.327,73.337,17600000.0
2006-08-15 08:42:00,73.324,73.334,73.324,73.334,12800000.0
2006-08-15 08:44:00,73.325,73.325,73.315,73.315,12800000.0
2006-08-15 08:45:00,73.318,73.33,73.318,73.325,16000000.0
2006-08-15 08:46:00,73.331,73.352,73.331,73.352,11200000.0
2006-08-15 08:47:00,73.362,73.362,73.348,73.352,11200000.0
2006-08-15 08:48:00,73.355,73.355,73.338,73.338,12800000.0
2006-08-15 08:49:00,73.36,73.364,73.352,73.357,17600000.0
2006-08-15 08:50:00,73.356,73.361,73.34,73.34,12800000.0
2006-08-15 08:51:00,73.332,73.341,73.328,73.336,17600000.0
2006-08-15 08:52:00,73.352,73.356,73.346,73.354,11200000.0
2006-08-15 08:53:00,73.372,73.403,73.372,73.4,16000000.0
2006-08-15 08:54:00,73.4,73.4,73.381,73.381,3200000.0
2006-08-15 08:55:00,73.371,73.379,73.37,73.37,16000000.0
2006-08-15 08:56:00,73.377,73.385,73.376,73.384,11200000.0
2006-08-15 08:57:00,73.377,73.385,73.377,73.379,11200000.0
2006-08-15 08:58:00,73.373,73.38,73.373,73.38,9600000.0
2006-08-15 08:59:00,73.382,73.383,73.375,73.375,12800000.0
2006-08-15 09:00:00,73.367,73.367,73.315,73.315,17600000.0
2006-08-15 09:01:00,73.29,73.29,73.278,73.279,11200000.0
2006-08-15 09:02:00,73.281,73.293,73.274,73.293,11200000.0
2006-08-15 09:03:00,73.289,73.312,73.285,73.312,16000000.0
2006-08-15 09:04:00,73.308,73.316,73.305,73.309,11200000.0
2006-08-15 09:05:00,73.312,73.32,73.306,73.306,11200000.0
2006-08-15 09:06:00,73.28,73.302,73.28,73.302,12800000.0
2006-08-15 09:07:00,73.307,73.315,73.298,73.314,12800000.0
2006-08-15 09:08:00,73.307,73.311,73.301,73.306,12800000.0
2006-08-15 09:09:00,73.315,73.319,73.302,73.308,17600000.0
2006-08-15 09:10:00,73.304,73.304,73.289,73.291,12800000.0
2006-08-15 09:11:00,73.297,73.307,73.287,73.307,12800000.0
2006-08-15 09:12:00,73.306,73.316,73.305,73.316,12800000.0
2006-08-15 09:13:00,73.317,73.325,73.317,73.321,11200000.0
2006-08-15 09:14:00,73.332,73.344,73.331,73.331,11200000.0
2006-08-15 09:15:00,73.332,73.341,73.332,73.338,11200000.0
2006-08-15 09:16:00,73.336,73.349,73.336,73.346,12800000.0
2006-08-15 09:17:00,73.354,73.36,73.348,73.36,11200000.0
2006-08-15 09:18:00,73.356,73.356,73.345,73.347,14400000.0
2006-08-15 09:19:00,73.332,73.339,73.313,73.313,12800000.0
2006-08-15 09:20:00,73.31,73.31,73.292,73.293,16000000.0
2006-08-15 09:21:00,73.304,73.31,73.293,73.31,11200000.0
2006-08-15 09:22:00,73.338,73.351,73.335,73.351,17600000.0
2006-08-15 09:24:00,73.269,73.387,73.269,73.358,11200000.0
2006-08-15 09:25:00,73.331,73.335,73.321,73.322,12800000.0
2006-08-15 09:26:00,73.327,73.354,73.327,73.354,11200000.0
2006-08-15 09:27:00,73.35,73.368,73.35,73.368,11200000.0
2006-08-15 09:29:00,73.37,73.372,73.369,73.372,11200000.0
2006-08-15 09:30:00,73.373,73.377,73.365,73.365,12800000.0
2006-08-15 09:31:00,73.371,73.374,73.37,73.373,12200000.0
2006-08-15 09:32:00,73.37,73.375,73.355,73.362,14400000.0
2006-08-15 09:33:00,73.371,73.371,73.356,73.356,12800000.0
2006-08-15 09:34:00,73.35,73.35,73.342,73.348,11200000.0
2006-08-15 09:35:00,73.338,73.338,73.31,73.316,12800000.0
2006-08-15 09:36:00,73.315,73.337,73.315,73.337,9600000.0
2006-08-15 09:37:00,73.354,73.356,73.288,73.35,16000000.0
2006-08-15 09:38:00,73.351,73.371,73.351,73.369,11200000.0
2006-08-15 09:39:00,73.373,73.385,73.373,73.385,12800000.0
2006-08-15 09:40:00,73.399,73.407,73.386,73.401,14800000.0
2006-08-15 09:41:00,73.393,73.393,73.385,73.385,10600000.0
2006-08-15 09:42:00,73.38,73.393,73.38,73.389,16000000.0
2006-08-15 09:43:00,73.396,73.402,73.394,73.397,12800000.0
2006-08-15 09:44:00,73.4,73.4,73.381,73.381,12800000.0
2006-08-15 09:45:00,73.392,73.398,73.39,73.39,12800000.0
2006-08-15 09:46:00,73.386,73.39,73.376,73.39,11200000.0
2006-08-15 09:47:00,73.388,73.388,73.378,73.382,12800000.0
2006-08-15 09:48:00,73.381,73.381,73.37,73.373,11200000.0
2006-08-15 09:49:00,73.375,73.384,73.371,73.384,12800000.0
2006-08-15 09:50:00,73.389,73.393,73.386,73.387,15400000.0
2006-08-15 09:51:00,73.385,73.403,73.385,73.403,16000000.0
2006-08-15 09:52:00,73.413,73.413,73.396,73.404,14400000.0
2006-08-15 09:53:00,73.39,73.4,73.39,73.391,12800000.0
2006-08-15 09:54:00,73.361,73.364,73.353,73.361,17600000.0
2006-08-15 09:55:00,73.32,73.32,73.306,73.306,11200000.0
2006-08-15 09:56:00,73.312,73.33,73.309,73.33,14400000.0
2006-08-15 09:57:00,73.343,73.348,73.339,73.348,17600000.0
2006-08-15 09:58:00,73.348,73.359,73.26,73.359,17600000.0
2006-08-15 09:59:00,73.361,73.362,73.35,73.35,17600000.0
2006-08-15 10:00:00,73.352,73.354,73.34,73.354,11200000.0
2006-08-15 10:01:00,73.347,73.355,73.335,73.335,12800000.0
2006-08-15 10:02:00,73.336,73.342,73.332,73.342,16000000.0
2006-08-15 10:03:00,73.34,73.35,73.334,73.345,11200000.0
2006-08-15 10:04:00,73.353,73.36,73.352,73.352,8000000.0
2006-08-15 10:05:00,73.343,73.345,73.327,73.327,14400000.0
2006-08-15 10:06:00,73.346,73.356,73.346,73.353,16000000.0
2006-08-15 10:07:00,73.35,73.363,73.349,73.363,12800000.0
2006-08-15 10:09:00,73.368,73.37,73.356,73.367,12800000.0
2006-08-15 10:10:00,73.371,73.371,73.357,73.363,17000000.0
2006-08-15 10:11:00,73.36,73.363,73.355,73.363,11200000.0
2006-08-15 10:12:00,73.353,73.353,73.338,73.348,12800000.0
2006-08-15 10:13:00,73.346,73.351,73.342,73.344,12800000.0
2006-08-15 10:14:00,73.338,73.341,73.334,73.34,11200000.0
2006-08-15 10:15:00,73.347,73.351,73.345,73.345,12800000.0
2006-08-15 10:16:00,73.341,73.342,73.334,73.338,12800000.0
2006-08-15 10:17:00,73.336,73.338,73.331,73.331,11200000.0
2006-08-15 10:18:00,73.337,73.351,73.322,73.351,11200000.0
2006-08-15 10:19:00,73.359,73.371,73.359,73.366,11200000.0
2006-08-15 10:20:00,73.371,73.378,73.367,73.37,17600000.0
2006-08-15 10:21:00,73.36,73.38,73.36,73.374,16000000.0
2006-08-15 10:22:00,73.381,73.4,73.381,73.388,11600000.0
2006-08-15 10:23:00,73.395,73.398,73.385,73.39,11200000.0
2006-08-15 10:26:00,73.387,73.387,73.38,73.386,4800000.0
2006-08-15 10:27:00,73.382,73.387,73.367,73.369,11200000.0
2006-08-15 10:28:00,73.363,73.372,73.356,73.372,12800000.0
2006-08-15 10:29:00,73.373,73.382,73.368,73.368,11200000.0
2006-08-15 10:30:00,73.387,73.407,73.387,73.406,8000000.0
2006-08-15 10:31:00,73.398,73.403,73.389,73.403,12800000.0
2006-08-15 10:32:00,73.408,73.421,73.408,73.418,17600000.0
2006-08-15 10:33:00,73.417,73.417,73.409,73.409,11200000.0
2006-08-15 10:34:00,73.409,73.421,73.409,73.419,11200000.0
2006-08-15 10:35:00,73.42,73.422,73.412,73.422,11200000.0
2006-08-15 10:36:00,73.426,73.441,73.426,73.441,11200000.0
2006-08-15 10:37:00,73.448,73.448,73.358,73.425,11200000.0
2006-08-15 10:38:00,73.427,73.434,73.415,73.434,12800000.0
2006-08-15 10:39:00,73.429,73.434,73.425,73.428,11200000.0
2006-08-15 10:40:00,73.431,73.442,73.422,73.422,16000000.0
2006-08-15 10:41:00,73.426,73.433,73.417,73.417,12800000.0
2006-08-15 10:42:00,73.419,73.422,73.409,73.416,11200000.0
2006-08-15 10:43:00,73.4,73.407,73.396,73.407,11200000.0
2006-08-15 10:45:00,73.392,73.407,73.392,73.407,12800000.0
2006-08-15 10:47:00,73.4,73.4,73.365,73.389,12800000.0
2006-08-15 10:48:00,73.37,73.372,73.357,73.372,12800000.0
2006-08-15 10:49:00,73.377,73.386,73.377,73.386,11200000.0
2006-08-15 10:50:00,73.384,73.394,73.376,73.376,15400000.0
2006-08-15 10:51:00,73.392,73.431,73.392,73.431,17600000.0
2006-08-15 10:52:00,73.423,73.423,73.408,73.408,11200000.0
2006-08-15 10:53:00,73.408,73.408,73.388,73.396,11200000.0
2006-08-15 10:54:00,73.414,73.418,73.408,73.418,17600000.0
2006-08-15 10:55:00,73.404,73.412,73.401,73.402,11200000.0
2006-08-15 10:56:00,73.415,73.435,73.415,73.435,17600000.0
2006-08-15 10:57:00,73.425,73.43,73.408,73.408,16000000.0
2006-08-15 10:58:00,73.399,73.41,73.317,73.407,12800000.0
2006-08-15 10:59:00,73.407,73.436,73.402,73.427,10600000.0
2006-08-15 11:00:00,73.431,73.431,73.417,73.418,12800000.0
2006-08-15 11:01:00,73.426,73.436,73.426,73.436,12800000.0
2006-08-15 11:02:00,73.436,73.446,73.435,73.439,16000000.0
2006-08-15 11:03:00,73.433,73.433,73.413,73.424,12800000.0
2006-08-15 11:04:00,73.438,73.438,73.423,73.423,14400000.0
2006-08-15 11:05:00,73.42,73.42,73.403,73.414,17600000.0
2006-08-15 11:06:00,73.416,73.42,73.411,73.419,17600000.0
2006-08-15 11:07:00,73.418,73.435,73.41,73.435,17600000.0
2006-08-15 11:08:00,73.374,73.432,73.374,73.412,11200000.0
2006-08-15 11:09:00,73.411,73.42,73.402,73.41,17600000.0
2006-08-15 11:10:00,73.41,73.413,73.404,73.409,12800000.0
2006-08-15 11:11:00,73.412,73.412,73.404,73.411,11200000.0
2006-08-15 11:12:00,73.406,73.416,73.399,73.399,17600000.0
2006-08-15 11:13:00,73.404,73.405,73.386,73.4,14400000.0
2006-08-15 11:14:00,73.399,73.406,73.399,73.402,11200000.0
2006-08-15 11:15:00,73.375,73.378,73.364,73.373,11200000.0
2006-08-15 11:16:00,73.378,73.391,73.378,73.391,12800000.0
2006-08-15 11:17:00,73.398,73.402,73.389,73.396,11200000.0
2006-08-15 11:19:00,73.399,73.402,73.391,73.391,17600000.0
2006-08-15 11:20:00,73.42,73.463,73.42,73.463,12800000.0
2006-08-15 11:21:00,73.471,73.472,73.451,73.451,14400000.0
2006-08-15 11:22:00,73.446,73.451,73.437,73.441,12800000.0
2006-08-15 11:23:00,73.447,73.447,73.436,73.436,11200000.0
2006-08-15 11:24:00,73.437,73.437,73.411,73.412,12800000.0
2006-08-15 11:25:00,73.402,73.405,73.385,73.393,17600000.0
2006-08-15 11:26:00,73.398,73.405,73.396,73.404,14400000.0
2006-08-15 11:27:00,73.391,73.399,73.382,73.39,11200000.0
2006-08-15 11:28:00,73.389,73.39,73.382,73.382,14400000.0
2006-08-15 11:29:00,73.394,73.41,73.394,73.404,14400000.0
2006-08-15 11:30:00,73.423,73.444,73.423,73.435,14400000.0
2006-08-15 11:33:00,73.429,73.429,73.41,73.41,12800000.0
2006-08-15 11:34:00,73.42,73.427,73.414,73.414,12800000.0
2006-08-15 11:35:00,73.416,73.425,73.416,73.417,11200000.0
2006-08-15 11:36:00,73.423,73.428,73.421,73.428,12800000.0
2006-08-15 11:37:00,73.421,73.424,73.418,73.419,11200000.0
2006-08-15 11:38:00,73.421,73.434,73.421,73.428,11200000.0
2006-08-15 11:40:00,73.433,73.452,73.433,73.452,11200000.0
2006-08-15 11:41:00,73.461,73.461,73.454,73.456,15400000.0
2006-08-15 11:42:00,73.457,73.463,73.446,73.46,17600000.0
2006-08-15 11:43:00,73.455,73.457,73.43,73.457,11200000.0
2006-08-15 11:44:00,73.46,73.46,73.449,73.454,11200000.0
2006-08-15 11:45:00,73.465,73.467,73.46,73.46,14400000.0
2006-08-15 11:47:00,73.463,73.487,73.452,73.487,17600000.0
2006-08-15 11:48:00,73.499,73.502,73.487,73.495,11200000.0
2006-08-15 11:49:00,73.486,73.496,73.486,73.488,12800000.0
2006-08-15 11:50:00,73.495,73.495,73.487,73.489,12200000.0
2006-08-15 11:51:00,73.481,73.482,73.473,73.474,11200000.0
2006-08-15 11:52:00,73.477,73.477,73.468,73.475,11200000.0
2006-08-15 11:53:00,73.475,73.475,73.461,73.468,16000000.0
2006-08-15 11:55:00,73.485,73.493,73.43,73.493,11200000.0
2006-08-15 11:56:00,73.486,73.496,73.486,73.493,12800000.0
2006-08-15 12:00:00,73.499,73.505,73.496,73.496,11200000.0
2006-08-15 12:01:00,73.498,73.5,73.491,73.491,11200000.0
2006-08-15 12:05:00,73.504,73.52,73.501,73.52,17600000.0
2006-08-15 12:06:00,73.535,73.535,73.519,73.519,12800000.0
2006-08-15 12:07:00,73.515,73.535,73.514,73.535,11200000.0
2006-08-15 12:08:00,73.537,73.544,73.531,73.539,11200000.0
2006-08-15 12:09:00,73.543,73.543,73.522,73.522,14400000.0
2006-08-15 12:10:00,73.507,73.513,73.498,73.508,11200000.0
2006-08-15 12:12:00,73.533,73.542,73.533,73.542,11200000.0
2006-08-15 12:14:00,73.542,73.542,73.517,73.522,12800000.0
2006-08-15 12:15:00,73.519,73.519,73.51,73.51,12800000.0
2006-08-15 12:16:00,73.496,73.531,73.494,73.531,12800000.0
2006-08-15 12:17:00,73.527,73.534,73.471,73.534,17600000.0
2006-08-15 12:18:00,73.533,73.549,73.533,73.546,15400000.0
2006-08-15 12:19:00,73.55,73.553,73.537,73.553,12800000.0
2006-08-15 12:20:00,73.554,73.554,73.537,73.541,14400000.0
2006-08-15 12:21:00,73.556,73.56,73.551,73.552,11200000.0
2006-08-15 12:22:00,73.549,73.554,73.544,73.544,16000000.0
2006-08-15 12:23:00,73.548,73.552,73.539,73.545,14400000.0
2006-08-15 12:24:00,73.545,73.561,73.543,73.555,12800000.0
2006-08-15 12:25:00,73.567,73.569,73.563,73.563,11200000.0
2006-08-15 12:26:00,73.573,73.578,73.568,73.577,11200000.0
2006-08-15 12:29:00,73.583,73.607,73.583,73.607,17600000.0
2006-08-15 12:32:00,73.597,73.601,73.579,73.58,12800000.0
2006-08-15 12:34:00,73.574,73.574,73.563,73.571,12800000.0
2006-08-15 12:36:00,73.574,73.577,73.571,73.577,11200000.0
2006-08-15 12:37:00,73.563,73.563,73.535,73.54,11200000.0
2006-08-15 12:38:00,73.54,73.544,73.451,73.541,17600000.0
2006-08-15 12:39:00,73.534,73.544,73.533,73.543,16000000.0
2006-08-15 12:40:00,73.539,73.542,73.522,73.536,16000000.0
2006-08-15 12:41:00,73.541,73.553,73.541,73.553,12800000.0
2006-08-15 12:42:00,73.562,73.568,73.562,73.568,14400000.0
2006-08-15 12:43:00,73.573,73.573,73.56,73.568,12800000.0
2006-08-15 12:45:00,73.564,73.566,73.551,73.566,16000000.0
2006-08-15 12:46:00,73.573,73.589,73.573,73.589,12800000.0
2006-08-15 12:47:00,73.587,73.587,73.57,73.579,12800000.0
2006-08-15 12:49:00,73.576,73.576,73.563,73.565,16000000.0
2006-08-15 12:50:00,73.567,73.597,73.567,73.597,14400000.0
2006-08-15 12:51:00,73.609,73.613,73.605,73.608,11200000.0
2006-08-15 12:54:00,73.601,73.601,73.592,73.593,12800000.0
2006-08-15 12:55:00,73.597,73.6,73.591,73.591,16000000.0
2006-08-15 12:56:00,73.595,73.604,73.595,73.601,11200000.0
2006-08-15 12:57:00,73.608,73.622,73.608,73.62,11200000.0
2006-08-15 12:58:00,73.619,73.624,73.602,73.624,17000000.0
2006-08-15 12:59:00,73.607,73.613,73.594,73.601,16000000.0
2006-08-15 13:00:00,73.605,73.624,73.605,73.607,12800000.0
2006-08-15 13:01:00,73.591,73.616,73.591,73.611,14400000.0
2006-08-15 13:02:00,73.602,73.602,73.583,73.583,12800000.0
2006-08-15 13:04:00,73.567,73.576,73.567,73.576,10600000.0
2006-08-15 13:05:00,73.561,73.561,73.551,73.56,12800000.0
2006-08-15 13:06:00,73.559,73.567,73.548,73.559,11200000.0
2006-08-15 13:07:00,73.582,73.583,73.571,73.571,14400000.0
2006-08-15 13:08:00,73.575,73.582,73.574,73.581,17000000.0
2006-08-15 13:09:00,73.588,73.595,73.583,73.595,12800000.0
2006-08-15 13:10:00,73.592,73.599,73.574,73.594,16000000.0
2006-08-15 13:11:00,73.575,73.582,73.572,73.582,11200000.0
2006-08-15 13:12:00,73.58,73.58,73.573,73.575,12800000.0
2006-08-15 13:13:00,73.584,73.586,73.564,73.564,17600000.0
2006-08-15 13:14:00,73.55,73.55,73.536,73.536,12800000.0
2006-08-15 13:15:00,73.564,73.564,73.548,73.553,12800000.0
2006-08-15 13:16:00,73.542,73.548,73.537,73.547,17600000.0
2006-08-15 13:17:00,73.518,73.52,73.507,73.507,12800000.0
2006-08-15 13:18:00,73.512,73.518,73.502,73.511,11200000.0
2006-08-15 13:19:00,73.521,73.527,73.509,73.509,16000000.0
2006-08-15 13:20:00,73.534,73.536,73.509,73.509,9600000.0
2006-08-15 13:21:00,73.505,73.527,73.501,73.527,11200000.0
2006-08-15 13:22:00,73.514,73.515,73.505,73.505,14400000.0
2006-08-15 13:23:00,73.521,73.523,73.513,73.515,12800000.0
2006-08-15 13:24:00,73.521,73.521,73.459,73.514,8000000.0
2006-08-15 13:25:00,73.513,73.522,73.512,73.52,17600000.0
2006-08-15 13:26:00,73.522,73.529,73.521,73.529,17600000.0
2006-08-15 13:27:00,73.518,73.539,73.516,73.539,12800000.0
2006-08-15 13:28:00,73.547,73.556,73.457,73.556,16000000.0
2006-08-15 13:29:00,73.545,73.552,73.545,73.55,11200000.0
2006-08-15 13:30:00,73.554,73.558,73.543,73.543,12800000.0
2006-08-15 13:31:00,73.551,73.556,73.551,73.554,11200000.0
2006-08-15 13:34:00,73.557,73.557,73.543,73.543,14400000.0
2006-08-15 13:35:00,73.537,73.537,73.529,73.529,36800000.0
2006-08-15 13:36:00,73.529,73.539,73.527,73.539,17600000.0
2006-08-15 13:38:00,73.54,73.542,73.528,73.532,33600000.0
2006-08-15 13:39:00,73.537,73.544,73.537,73.54,14400000.0
2006-08-15 13:40:00,73.537,73.547,73.537,73.54,40000000.0
2006-08-15 13:41:00,73.541,73.551,73.541,73.549,16000000.0
2006-08-15 13:42:00,73.547,73.566,73.54,73.54,11200000.0
2006-08-15 13:43:00,73.548,73.58,73.535,73.58,27200000.0
2006-08-15 13:44:00,73.579,73.579,73.534,73.534,34000000.0
2006-08-15 13:45:00,73.54,73.55,73.535,73.537,20800000.0
2006-08-15 13:46:00,73.546,73.546,73.535,73.54,24000000.0
2006-08-15 13:48:00,73.534,73.544,73.53,73.539,12800000.0
2006-08-15 13:50:00,73.547,73.555,73.537,73.537,11200000.0
2006-08-15 13:51:00,73.549,73.575,73.549,73.575,24000000.0
2006-08-15 13:52:00,73.582,73.582,73.55,73.55,12200000.0
2006-08-15 13:54:00,73.552,73.556,73.551,73.555,25600000.0
2006-08-15 13:55:00,73.553,73.563,73.551,73.554,14400000.0
2006-08-15 13:57:00,73.548,73.555,73.543,73.555,28200000.0
2006-08-15 13:59:00,73.555,73.562,73.554,73.558,32000000.0
2006-08-15 14:00:00,73.553,73.555,73.549,73.549,48000000.0
2006-08-15 14:01:00,73.555,73.555,73.548,73.552,32000000.0
2006-08-15 14:03:00,73.547,73.556,73.547,73.551,14400000.0
2006-08-15 14:04:00,73.545,73.548,73.545,73.546,10600000.0
2006-08-15 14:05:00,73.549,73.569,73.549,73.569,24000000.0
2006-08-15 14:06:00,73.569,73.569,73.559,73.562,37200000.0
2006-08-15 14:07:00,73.559,73.561,73.545,73.56,40000000.0
2006-08-15 14:08:00,73.571,73.572,73.569,73.57,16000000.0
2006-08-15 14:09:00,73.558,73.558,73.546,73.556,33600000.0
2006-08-15 14:10:00,73.563,73.569,73.56,73.563,33600000.0
2006-08-15 14:11:00,73.56,73.585,73.56,73.585,14400000.0
2006-08-15 14:12:00,73.598,73.605,73.593,73.593,27600000.0
2006-08-15 14:13:00,73.588,73.596,73.583,73.596,14400000.0
2006-08-15 14:14:00,73.59,73.59,73.581,73.581,12800000.0
2006-08-15 14:15:00,73.582,73.62,73.582,73.616,28800000.0
2006-08-15 14:16:00,73.623,73.643,73.619,73.642,25600000.0
2006-08-15 14:17:00,73.631,73.645,73.631,73.642,12800000.0
2006-08-15 14:18:00,73.645,73.646,73.638,73.646,16000000.0
2006-08-15 14:19:00,73.649,73.651,73.648,73.649,12800000.0
2006-08-15 14:20:00,73.653,73.663,73.653,73.658,26000000.0
2006-08-15 14:21:00,73.659,73.661,73.65,73.65,28800000.0
2006-08-15 14:22:00,73.65,73.66,73.647,73.654,11200000.0
2006-08-15 14:23:00,73.65,73.659,73.637,73.659,48000000.0
2006-08-15 14:24:00,73.665,73.665,73.65,73.65,12800000.0
2006-08-15 14:25:00,73.651,73.663,73.651,73.658,12800000.0
2006-08-15 14:26:00,73.644,73.645,73.63,73.63,12800000.0
2006-08-15 14:27:00,73.623,73.635,73.621,73.626,17600000.0
2006-08-15 14:28:00,73.618,73.618,73.604,73.609,11200000.0
2006-08-15 14:29:00,73.625,73.633,73.613,73.613,36800000.0
2006-08-15 14:30:00,73.354,73.532,73.31,73.532,22400000.0
2006-08-15 14:31:00,73.564,73.59,73.532,73.567,20800000.0
2006-08-15 14:32:00,73.568,73.568,73.551,73.551,8000000.0
2006-08-15 14:33:00,73.542,73.552,73.5,73.5,24000000.0
2006-08-15 14:34:00,73.506,73.55,73.506,73.533,12800000.0
2006-08-15 14:35:00,73.543,73.548,73.534,73.546,14400000.0
2006-08-15 14:36:00,73.526,73.553,73.519,73.551,11200000.0
2006-08-15 14:37:00,73.574,73.582,73.564,73.567,11200000.0
2006-08-15 14:38:00,73.565,73.567,73.557,73.559,56000000.0
2006-08-15 14:39:00,73.579,73.604,73.579,73.604,12800000.0
2006-08-15 14:40:00,73.616,73.616,73.588,73.588,14400000.0
2006-08-15 14:41:00,73.592,73.615,73.592,73.615,56000000.0
2006-08-15 14:42:00,73.625,73.638,73.612,73.627,12800000.0
2006-08-15 14:43:00,73.61,73.611,73.597,73.597,25600000.0
2006-08-15 14:44:00,73.599,73.606,73.599,73.606,12800000.0
2006-08-15 14:45:00,73.605,73.622,73.605,73.619,11200000.0
2006-08-15 14:46:00,73.62,73.636,73.62,73.636,11200000.0
2006-08-15 14:47:00,73.632,73.643,73.626,73.626,16000000.0
2006-08-15 14:48:00,73.621,73.624,73.621,73.621,19200000.0
2006-08-15 14:49:00,73.614,73.614,73.597,73.606,31400000.0
2006-08-15 14:50:00,73.592,73.592,73.561,73.562,28200000.0
2006-08-15 14:51:00,73.543,73.579,73.543,73.579,32000000.0
2006-08-15 14:52:00,73.571,73.583,73.571,73.58,12800000.0
2006-08-15 14:53:00,73.587,73.591,73.573,73.573,17600000.0
2006-08-15 14:54:00,73.592,73.598,73.592,73.593,12800000.0
2006-08-15 14:55:00,73.598,73.598,73.571,73.571,16000000.0
2006-08-15 14:56:00,73.552,73.572,73.549,73.568,12800000.0
2006-08-15 14:57:00,73.579,73.579,73.556,73.556,12800000.0
2006-08-15 14:58:00,73.552,73.552,73.517,73.54,17600000.0
2006-08-15 14:59:00,73.543,73.543,73.508,73.508,16000000.0
2006-08-15 15:00:00,73.52,73.529,73.494,73.494,14400000.0
2006-08-15 15:01:00,73.469,73.489,73.469,73.485,12800000.0
2006-08-15 15:02:00,73.475,73.478,73.456,73.478,27200000.0
2006-08-15 15:03:00,73.486,73.514,73.483,73.483,12800000.0
2006-08-15 15:04:00,73.497,73.521,73.497,73.521,11200000.0
2006-08-15 15:05:00,73.538,73.538,73.523,73.533,11200000.0
2006-08-15 15:06:00,73.53,73.53,73.503,73.503,11200000.0
2006-08-15 15:07:00,73.504,73.516,73.504,73.516,25600000.0
2006-08-15 15:08:00,73.486,73.486,73.467,73.467,3200000.0
2006-08-15 15:09:00,73.46,73.475,73.46,73.461,16000000.0
2006-08-15 15:10:00,73.482,73.488,73.481,73.488,12800000.0
2006-08-15 15:11:00,73.493,73.511,73.491,73.511,32000000.0
2006-08-15 15:12:00,73.509,73.509,73.501,73.501,12800000.0
2006-08-15 15:13:00,73.492,73.515,73.492,73.515,44800000.0
2006-08-15 15:14:00,73.506,73.51,73.492,73.5,35200000.0
2006-08-15 15:15:00,73.516,73.522,73.511,73.511,22400000.0
2006-08-15 15:16:00,73.514,73.523,73.508,73.523,36800000.0
2006-08-15 15:17:00,73.528,73.531,73.521,73.522,22400000.0
2006-08-15 15:18:00,73.529,73.536,73.529,73.533,22400000.0
2006-08-15 15:19:00,73.525,73.528,73.522,73.522,16000000.0
2006-08-15 15:21:00,73.506,73.517,73.497,73.517,14400000.0
2006-08-15 15:22:00,73.518,73.521,73.514,73.517,12800000.0
2006-08-15 15:23:00,73.513,73.515,73.506,73.506,48000000.0
2006-08-15 15:24:00,73.508,73.508,73.501,73.505,25600000.0
2006-08-15 15:25:00,73.497,73.499,73.485,73.485,26600000.0
2006-08-15 15:26:00,73.484,73.494,73.484,73.492,40000000.0
2006-08-15 15:27:00,73.497,73.505,73.497,73.502,28800000.0
2006-08-15 15:28:00,73.497,73.508,73.494,73.506,70400000.0
2006-08-15 15:29:00,73.507,73.507,73.407,73.499,46400000.0
2006-08-15 15:30:00,73.4,73.481,73.361,73.4,115200000.0
2006-08-15 15:31:00,73.492,73.502,73.491,73.499,60800000.0
2006-08-15 15:32:00,73.492,73.508,73.492,73.508,29800000.0
2006-08-15 15:33:00,73.498,73.5,73.494,73.497,30400000.0
2006-08-15 15:34:00,73.508,73.509,73.501,73.501,22400000.0
2006-08-15 15:35:00,73.502,73.502,73.49,73.492,33000000.0
2006-08-15 15:36:00,73.488,73.493,73.484,73.484,32000000.0
2006-08-15 15:37:00,73.479,73.479,73.466,73.466,30400000.0
2006-08-15 15:38:00,73.462,73.491,73.454,73.491,59200000.0
2006-08-15 15:39:00,73.491,73.5,73.49,73.499,36800000.0
2006-08-15 15:40:00,73.496,73.496,73.488,73.491,35200000.0
2006-08-15 15:41:00,73.497,73.497,73.486,73.491,25600000.0
2006-08-15 15:42:00,73.49,73.49,73.484,73.484,43200000.0
2006-08-15 15:43:00,73.485,73.49,73.477,73.487,26600000.0
2006-08-15 15:44:00,73.485,73.519,73.485,73.508,12800000.0
2006-08-15 15:45:00,73.516,73.516,73.473,73.475,16000000.0
2006-08-15 15:46:00,73.468,73.48,73.468,73.477,14400000.0
2006-08-15 15:47:00,73.479,73.485,73.479,73.485,30400000.0
2006-08-15 15:48:00,73.479,73.487,73.478,73.479,27200000.0
2006-08-15 15:51:00,73.48,73.485,73.475,73.476,12800000.0
2006-08-15 15:52:00,73.481,73.481,73.468,73.469,20800000.0
2006-08-15 15:53:00,73.488,73.498,73.485,73.498,24000000.0
2006-08-15 15:54:00,73.492,73.492,73.462,73.462,28800000.0
2006-08-15 15:55:00,73.458,73.488,73.458,73.488,24000000.0
2006-08-15 15:56:00,73.473,73.473,73.443,73.446,51200000.0
2006-08-15 15:57:00,73.435,73.451,73.435,73.443,12800000.0
2006-08-15 15:58:00,73.454,73.464,73.454,73.454,19200000.0
2006-08-15 15:59:00,73.45,73.466,73.446,73.466,36800000.0
2006-08-15 16:00:00,73.462,73.467,73.455,73.466,51200000.0
2006-08-15 16:01:00,73.465,73.465,73.449,73.455,41600000.0
2006-08-15 16:02:00,73.461,73.475,73.461,73.461,11200000.0
2006-08-15 16:03:00,73.466,73.47,73.458,73.469,64000000.0
2006-08-15 16:04:00,73.482,73.484,73.477,73.477,45200000.0
2006-08-15 16:05:00,73.473,73.474,73.458,73.466,48000000.0
2006-08-15 16:06:00,73.447,73.449,73.436,73.437,35200000.0
2006-08-15 16:07:00,73.435,73.453,73.429,73.453,32000000.0
2006-08-15 16:08:00,73.45,73.462,73.441,73.462,44200000.0
2006-08-15 16:09:00,73.462,73.466,73.457,73.466,44800000.0
2006-08-15 16:10:00,73.461,73.464,73.456,73.456,41600000.0
2006-08-15 16:11:00,73.458,73.465,73.454,73.465,14400000.0
2006-08-15 16:13:00,73.465,73.465,73.452,73.458,11200000.0
2006-08-15 16:14:00,73.461,73.471,73.461,73.47,49000000.0
2006-08-15 16:15:00,73.472,73.472,73.448,73.457,58600000.0
2006-08-15 16:16:00,73.452,73.473,73.452,73.473,17600000.0
2006-08-15 16:17:00,73.486,73.486,73.468,73.477,38400000.0
2006-08-15 16:19:00,73.453,73.458,73.452,73.454,22400000.0
2006-08-15 16:20:00,73.467,73.481,73.467,73.479,11200000.0
2006-08-15 16:21:00,73.471,73.495,73.471,73.495,27200000.0
2006-08-15 16:22:00,73.494,73.494,73.483,73.489,41600000.0
2006-08-15 16:23:00,73.483,73.485,73.464,73.464,43200000.0
2006-08-15 16:24:00,73.467,73.473,73.46,73.464,17600000.0
2006-08-15 16:25:00,73.463,73.469,73.461,73.469,33600000.0
2006-08-15 16:26:00,73.469,73.474,73.468,73.474,17600000.0
2006-08-15 16:27:00,73.477,73.48,73.473,73.473,35200000.0
2006-08-15 16:28:00,73.463,73.475,73.462,73.464,27200000.0
2006-08-15 16:29:00,73.457,73.47,73.457,73.468,11200000.0
2006-08-15 16:30:00,73.458,73.458,73.425,73.425,11200000.0
2006-08-15 16:31:00,73.449,73.455,73.448,73.452,41600000.0
2006-08-15 16:32:00,73.454,73.461,73.449,73.451,12800000.0
2006-08-15 16:33:00,73.443,73.453,73.442,73.442,27200000.0
2006-08-15 16:34:00,73.436,73.446,73.428,73.441,35200000.0
2006-08-15 16:35:00,73.447,73.459,73.446,73.459,53200000.0
2006-08-15 16:36:00,73.463,73.47,73.459,73.47,51200000.0
2006-08-15 16:37:00,73.467,73.473,73.465,73.473,41000000.0
2006-08-15 16:38:00,73.487,73.499,73.485,73.485,40000000.0
2006-08-15 16:39:00,73.493,73.503,73.493,73.502,35200000.0
2006-08-15 16:40:00,73.509,73.514,73.5,73.51,56000000.0
2006-08-15 16:41:00,73.503,73.509,73.496,73.509,73600000.0
2006-08-15 16:42:00,73.54,73.548,73.538,73.539,54400000.0
2006-08-15 16:43:00,73.527,73.536,73.525,73.535,17600000.0
2006-08-15 16:44:00,73.54,73.54,73.53,73.53,11200000.0
2006-08-15 16:45:00,73.52,73.529,73.517,73.524,57000000.0
2006-08-15 16:47:00,73.527,73.539,73.521,73.535,70800000.0
2006-08-15 16:48:00,73.53,73.547,73.53,73.547,53200000.0
2006-08-15 16:49:00,73.551,73.568,73.551,73.565,36800000.0
2006-08-15 16:50:00,73.559,73.559,73.548,73.551,75200000.0
2006-08-15 16:51:00,73.554,73.562,73.554,73.555,32000000.0
2006-08-15 16:52:00,73.551,73.559,73.55,73.551,46400000.0
2006-08-15 16:53:00,73.551,73.558,73.549,73.558,30400000.0
2006-08-15 16:54:00,73.566,73.578,73.565,73.578,11200000.0
2006-08-15 16:55:00,73.57,73.57,73.561,73.563,27200000.0
2006-08-15 16:56:00,73.562,73.573,73.561,73.573,36800000.0
2006-08-15 16:57:00,73.575,73.588,73.575,73.588,18000000.0
2006-08-15 16:58:00,73.595,73.613,73.594,73.613,12800000.0
2006-08-15 16:59:00,73.604,73.609,73.583,73.583,51200000.0
2006-08-15 17:00:00,73.583,73.583,73.566,73.566,49600000.0
2006-08-15 17:01:00,73.554,73.561,73.551,73.552,39400000.0
2006-08-15 17:02:00,73.551,73.551,73.538,73.539,33600000.0
2006-08-15 17:03:00,73.543,73.55,73.535,73.547,44800000.0
2006-08-15 17:04:00,73.551,73.554,73.543,73.548,41600000.0
2006-08-15 17:05:00,73.545,73.549,73.537,73.545,54400000.0
2006-08-15 17:06:00,73.553,73.571,73.553,73.561,59200000.0
2006-08-15 17:07:00,73.558,73.558,73.54,73.543,35200000.0
2006-08-15 17:08:00,73.524,73.539,73.524,73.525,68800000.0
2006-08-15 17:09:00,73.53,73.547,73.53,73.534,59200000.0
2006-08-15 17:10:00,73.54,73.545,73.539,73.543,25000000.0
2006-08-15 17:11:00,73.538,73.545,73.538,73.541,38400000.0
2006-08-15 17:12:00,73.541,73.546,73.539,73.546,25600000.0
2006-08-15 17:13:00,73.551,73.551,73.544,73.544,28800000.0
2006-08-15 17:14:00,73.55,73.557,73.55,73.557,22400000.0
2006-08-15 17:15:00,73.558,73.559,73.55,73.559,19200000.0
2006-08-15 17:16:00,73.547,73.555,73.547,73.547,17600000.0
2006-08-15 17:17:00,73.556,73.556,73.541,73.541,38400000.0
2006-08-15 17:18:00,73.538,73.547,73.537,73.547,57600000.0
2006-08-15 17:19:00,73.547,73.56,73.541,73.56,24000000.0
2006-08-15 17:20:00,73.562,73.563,73.557,73.557,16000000.0
2006-08-15 17:21:00,73.556,73.565,73.548,73.565,28800000.0
2006-08-15 17:22:00,73.571,73.576,73.569,73.569,19200000.0
2006-08-15 17:23:00,73.548,73.552,73.541,73.545,11200000.0
2006-08-15 17:24:00,73.556,73.562,73.549,73.553,12800000.0
2006-08-15 17:25:00,73.546,73.546,73.505,73.505,17600000.0
2006-08-15 17:26:00,73.479,73.479,73.46,73.463,12800000.0
2006-08-15 17:27:00,73.48,73.494,73.452,73.452,46400000.0
2006-08-15 17:28:00,73.433,73.441,73.422,73.441,12800000.0
2006-08-15 17:31:00,73.446,73.446,73.432,73.436,86800000.0
2006-08-15 17:32:00,73.436,73.437,73.412,73.412,52800000.0
2006-08-15 17:33:00,73.418,73.422,73.417,73.422,36800000.0
2006-08-15 17:34:00,73.42,73.422,73.413,73.421,64000000.0
2006-08-15 17:35:00,73.428,73.44,73.428,73.428,43600000.0
2006-08-15 17:36:00,73.432,73.462,73.432,73.439,33600000.0
2006-08-15 17:38:00,73.45,73.463,73.448,73.463,35200000.0
2006-08-15 17:39:00,73.47,73.473,73.465,73.472,16000000.0
2006-08-15 17:40:00,73.47,73.479,73.465,73.479,75200000.0
2006-08-15 17:41:00,73.489,73.489,73.473,73.473,12800000.0
2006-08-15 17:42:00,73.485,73.487,73.479,73.481,8000000.0
2006-08-15 17:43:00,73.488,73.506,73.488,73.502,17600000.0
2006-08-15 17:44:00,73.502,73.502,73.49,73.493,30400000.0
2006-08-15 17:45:00,73.496,73.51,73.496,73.51,30400000.0
2006-08-15 17:46:00,73.507,73.509,73.499,73.502,41600000.0
2006-08-15 17:47:00,73.513,73.519,73.507,73.507,57000000.0
2006-08-15 17:48:00,73.503,73.503,73.495,73.497,57600000.0
2006-08-15 17:49:00,73.496,73.496,73.483,73.487,46400000.0
2006-08-15 17:50:00,73.471,73.499,73.471,73.499,8000000.0
2006-08-15 17:51:00,73.507,73.511,73.503,73.504,49600000.0
2006-08-15 17:52:00,73.492,73.493,73.483,73.486,43200000.0
2006-08-15 17:54:00,73.479,73.485,73.474,73.481,38400000.0
2006-08-15 17:56:00,73.487,73.503,73.487,73.503,44800000.0
2006-08-15 17:57:00,73.496,73.504,73.492,73.5,36800000.0
2006-08-15 17:58:00,73.503,73.514,73.503,73.505,17000000.0
2006-08-15 17:59:00,73.507,73.507,73.49,73.49,62400000.0
2006-08-15 18:00:00,73.493,73.505,73.493,73.505,50600000.0
2006-08-15 18:06:00,73.512,73.535,73.512,73.535,30400000.0
2006-08-15 18:07:00,73.531,73.531,73.521,73.522,11200000.0
2006-08-15 18:08:00,73.522,73.53,73.522,73.525,84800000.0
2006-08-15 18:09:00,73.518,73.518,73.504,73.505,33600000.0
2006-08-15 18:10:00,73.498,73.498,73.473,73.476,16000000.0
2006-08-15 18:11:00,73.489,73.511,73.486,73.511,12800000.0
2006-08-15 18:12:00,73.509,73.515,73.503,73.515,12800000.0
2006-08-15 18:13:00,73.526,73.533,73.525,73.531,27200000.0
2006-08-15 18:14:00,73.54,73.54,73.527,73.527,19200000.0
2006-08-15 18:15:00,73.535,73.554,73.533,73.544,30200000.0
2006-08-15 18:16:00,73.539,73.543,73.527,73.535,56000000.0
2006-08-15 18:17:00,73.531,73.532,73.521,73.521,43200000.0
2006-08-15 18:18:00,73.526,73.533,73.525,73.531,30400000.0
2006-08-15 18:19:00,73.534,73.537,73.529,73.535,46400000.0
2006-08-15 18:20:00,73.527,73.529,73.509,73.509,43200000.0
2006-08-15 18:21:00,73.515,73.515,73.481,73.481,12800000.0
2006-08-15 18:22:00,73.482,73.489,73.473,73.473,33600000.0
2006-08-15 18:24:00,73.485,73.491,73.48,73.49,52800000.0
2006-08-15 18:25:00,73.49,73.496,73.481,73.496,33600000.0
2006-08-15 18:26:00,73.482,73.501,73.482,73.495,12800000.0
2006-08-15 18:27:00,73.507,73.513,73.507,73.513,33600000.0
2006-08-15 18:28:00,73.511,73.52,73.508,73.516,12800000.0
2006-08-15 18:29:00,73.52,73.522,73.513,73.522,25600000.0
2006-08-15 18:30:00,73.522,73.522,73.505,73.508,36800000.0
2006-08-15 18:31:00,73.513,73.52,73.507,73.52,10600000.0
2006-08-15 18:32:00,73.524,73.53,73.522,73.526,70400000.0
2006-08-15 18:33:00,73.524,73.524,73.513,73.513,32000000.0
2006-08-15 18:34:00,73.508,73.516,73.508,73.516,19200000.0
2006-08-15 18:35:00,73.516,73.521,73.51,73.512,43200000.0
2006-08-15 18:37:00,73.513,73.536,73.513,73.535,36800000.0
2006-08-15 18:38:00,73.529,73.54,73.524,73.527,49000000.0
2006-08-15 18:39:00,73.529,73.538,73.528,73.535,76800000.0
2006-08-15 18:40:00,73.534,73.542,73.531,73.542,65000000.0
2006-08-15 18:41:00,73.538,73.548,73.537,73.539,72000000.0
2006-08-15 18:42:00,73.538,73.538,73.524,73.525,77800000.0
2006-08-15 18:43:00,73.525,73.529,73.525,73.529,49600000.0
2006-08-15 18:45:00,73.533,73.539,73.519,73.536,12800000.0
2006-08-15 18:47:00,73.53,73.54,73.53,73.536,14400000.0
2006-08-15 18:48:00,73.557,73.576,73.557,73.576,28800000.0
2006-08-15 18:49:00,73.579,73.579,73.561,73.561,24000000.0
2006-08-15 18:50:00,73.558,73.561,73.549,73.549,45800000.0
2006-08-15 18:51:00,73.558,73.558,73.548,73.554,12800000.0
2006-08-15 18:53:00,73.545,73.545,73.527,73.527,30400000.0
2006-08-15 18:54:00,73.524,73.533,73.521,73.533,19200000.0
2006-08-15 18:57:00,73.531,73.539,73.531,73.539,19200000.0
2006-08-15 18:58:00,73.54,73.549,73.537,73.549,32000000.0
2006-08-15 19:00:00,73.54,73.54,73.528,73.535,14400000.0
2006-08-15 19:01:00,73.538,73.538,73.513,73.513,11200000.0
2006-08-15 19:02:00,73.511,73.527,73.511,73.518,42600000.0
2006-08-15 19:04:00,73.517,73.518,73.511,73.513,14400000.0
2006-08-15 19:05:00,73.512,73.517,73.507,73.517,17600000.0
2006-08-15 19:06:00,73.504,73.504,73.491,73.498,56000000.0
2006-08-15 19:07:00,73.498,73.499,73.488,73.498,35200000.0
2006-08-15 19:08:00,73.489,73.493,73.485,73.485,22800000.0
2006-08-15 19:09:00,73.48,73.501,73.48,73.498,12800000.0
2006-08-15 19:10:00,73.503,73.512,73.503,73.512,17600000.0
2006-08-15 19:11:00,73.521,73.521,73.511,73.516,17600000.0
2006-08-15 19:14:00,73.531,73.534,73.526,73.533,12800000.0
2006-08-15 19:15:00,73.536,73.545,73.53,73.534,16000000.0
2006-08-15 19:16:00,73.54,73.54,73.512,73.523,12800000.0
2006-08-15 19:17:00,73.527,73.529,73.523,73.529,14400000.0
2006-08-15 19:18:00,73.53,73.531,73.512,73.512,32000000.0
2006-08-15 19:19:00,73.512,73.518,73.509,73.518,11200000.0
2006-08-15 19:20:00,73.531,73.56,73.531,73.56,13800000.0
2006-08-15 19:21:00,73.561,73.57,73.555,73.555,18000000.0
2006-08-15 19:22:00,73.554,73.561,73.547,73.561,14400000.0
2006-08-15 19:23:00,73.565,73.565,73.549,73.552,16000000.0
2006-08-15 19:24:00,73.553,73.557,73.546,73.549,47400000.0
2006-08-15 19:25:00,73.542,73.545,73.533,73.545,12800000.0
2006-08-15 19:26:00,73.543,73.561,73.543,73.561,41600000.0
2006-08-15 19:27:00,73.557,73.557,73.541,73.541,14400000.0
2006-08-15 19:28:00,73.534,73.539,73.523,73.539,12800000.0
2006-08-15 19:32:00,73.548,73.555,73.545,73.545,11200000.0
2006-08-15 19:33:00,73.549,73.549,73.53,73.53,12800000.0
2006-08-15 19:34:00,73.518,73.526,73.515,73.521,12800000.0
2006-08-15 19:35:00,73.528,73.535,73.524,73.535,17600000.0
2006-08-15 19:36:00,73.539,73.544,73.536,73.539,16000000.0
2006-08-15 19:37:00,73.522,73.533,73.522,73.533,11200000.0
2006-08-15 19:38:00,73.557,73.564,73.555,73.555,11200000.0
2006-08-15 19:39:00,73.537,73.554,73.537,73.554,12800000.0
2006-08-15 19:40:00,73.54,73.545,73.536,73.536,11200000.0
2006-08-15 19:41:00,73.532,73.532,73.525,73.529,11200000.0
2006-08-15 19:42:00,73.52,73.525,73.519,73.524,11200000.0
2006-08-15 19:44:00,73.521,73.521,73.501,73.51,11200000.0
2006-08-15 19:45:00,73.512,73.512,73.501,73.508,16000000.0
2006-08-15 19:46:00,73.497,73.505,73.497,73.499,7400000.0
2006-08-15 19:49:00,73.493,73.502,73.493,73.502,30800000.0
2006-08-15 19:52:00,73.493,73.506,73.486,73.503,16000000.0
2006-08-15 19:55:00,73.509,73.514,73.508,73.514,11200000.0
2006-08-15 19:56:00,73.51,73.516,73.501,73.508,16000000.0
2006-08-15 19:57:00,73.514,73.514,73.497,73.499,12800000.0
2006-08-15 19:58:00,73.499,73.516,73.497,73.516,11200000.0
2006-08-15 19:59:00,73.515,73.52,73.515,73.52,9600000.0
2006-08-15 20:00:00,73.525,73.526,73.509,73.52,17600000.0
2006-08-15 20:01:00,73.517,73.519,73.508,73.508,12800000.0
2006-08-15 20:02:00,73.512,73.517,73.509,73.517,17600000.0
2006-08-15 20:03:00,73.519,73.526,73.517,73.526,16000000.0
2006-08-15 20:04:00,73.519,73.531,73.519,73.523,30400000.0
2006-08-15 20:05:00,73.52,73.526,73.505,73.526,12800000.0
2006-08-15 20:06:00,73.521,73.526,73.52,73.526,11200000.0
2006-08-15 20:07:00,73.526,73.535,73.525,73.535,17600000.0
2006-08-15 20:09:00,73.536,73.538,73.528,73.535,11200000.0
2006-08-15 20:10:00,73.522,73.542,73.522,73.54,14400000.0
2006-08-15 20:11:00,73.539,73.539,73.527,73.53,11200000.0
2006-08-15 20:12:00,73.543,73.559,73.543,73.554,11200000.0
2006-08-15 20:13:00,73.551,73.561,73.551,73.561,11200000.0
2006-08-15 20:14:00,73.556,73.556,73.485,73.552,14400000.0
2006-08-15 20:15:00,73.551,73.554,73.541,73.554,11200000.0
2006-08-15 20:16:00,73.573,73.573,73.561,73.572,28800000.0
2006-08-15 20:18:00,73.577,73.582,73.571,73.582,11200000.0
2006-08-15 20:19:00,73.58,73.581,73.575,73.575,11200000.0
2006-08-15 20:20:00,73.573,73.585,73.567,73.582,19200000.0
2006-08-15 20:21:00,73.583,73.588,73.579,73.588,12800000.0
2006-08-15 20:22:00,73.575,73.584,73.575,73.583,14400000.0
2006-08-15 20:23:00,73.585,73.589,73.577,73.577,12200000.0
2006-08-15 20:24:00,73.583,73.593,73.583,73.59,16000000.0
2006-08-15 20:25:00,73.582,73.591,73.58,73.591,11200000.0
2006-08-15 20:27:00,73.592,73.601,73.59,73.59,16000000.0
2006-08-15 20:29:00,73.591,73.594,73.586,73.594,12800000.0
2006-08-15 20:30:00,73.596,73.601,73.584,73.601,27200000.0
2006-08-15 20:31:00,73.615,73.627,73.615,73.627,11200000.0
2006-08-15 20:32:00,73.619,73.619,73.609,73.609,3200000.0
2006-08-15 20:33:00,73.605,73.62,73.598,73.598,12800000.0
2006-08-15 20:34:00,73.593,73.595,73.59,73.594,11200000.0
2006-08-15 20:35:00,73.602,73.612,73.602,73.609,11200000.0
2006-08-15 20:36:00,73.612,73.619,73.604,73.612,16000000.0
2006-08-15 20:37:00,73.622,73.637,73.622,73.636,8000000.0
2006-08-15 20:38:00,73.626,73.637,73.624,73.624,12800000.0
2006-08-15 20:39:00,73.634,73.64,73.63,73.64,11200000.0
2006-08-15 20:40:00,73.64,73.64,73.624,73.632,11600000.0
2006-08-15 20:41:00,73.634,73.634,73.618,73.618,14400000.0
2006-08-15 20:43:00,73.628,73.647,73.628,73.645,14400000.0
2006-08-15 20:44:00,73.667,73.673,73.667,73.67,6400000.0
2006-08-15 20:45:00,73.678,73.678,73.67,73.671,12800000.0
2006-08-15 20:47:00,73.67,73.67,73.662,73.666,12800000.0
2006-08-15 20:48:00,73.64,73.648,73.637,73.648,17600000.0
2006-08-15 20:49:00,73.647,73.647,73.635,73.635,8000000.0
2006-08-15 20:50:00,73.64,73.64,73.628,73.636,14400000.0
2006-08-15 20:52:00,73.624,73.626,73.615,73.615,11200000.0
2006-08-15 20:53:00,73.622,73.622,73.614,73.621,16000000.0
2006-08-15 20:54:00,73.631,73.632,73.624,73.625,14400000.0
2006-08-15 20:56:00,73.639,73.643,73.637,73.637,8000000.0
2006-08-15 20:57:00,73.637,73.651,73.637,73.651,12800000.0
2006-08-15 20:58:00,73.649,73.649,73.641,73.649,10600000.0
2006-08-15 20:59:00,73.662,73.666,73.656,73.656,11200000.0
2006-08-15 21:00:00,73.654,73.654,73.643,73.649,17600000.0
2006-08-15 21:01:00,73.641,73.645,73.635,73.641,11200000.0
2006-08-15 21:02:00,73.628,73.643,73.628,73.637,16000000.0
2006-08-15 21:09:00,73.629,73.648,73.629,73.648,8400000.0
2006-08-15 21:10:00,73.649,73.649,73.649,73.649,3200000.0
2006-08-15 21:11:00,73.647,73.653,73.634,73.652,12800000.0
2006-08-15 21:12:00,73.652,73.659,73.652,73.659,12800000.0
2006-08-15 21:15:00,73.652,73.66,73.652,73.653,13800000.0
2006-08-15 21:21:00,73.651,73.653,73.647,73.647,11200000.0
2006-08-15 21:22:00,73.648,73.654,73.64,73.654,12800000.0
2006-08-15 21:23:00,73.646,73.653,73.645,73.649,11200000.0
2006-08-15 21:24:00,73.651,73.659,73.644,73.644,11200000.0
2006-08-15 21:25:00,73.655,73.659,73.65,73.654,11200000.0
2006-08-15 21:28:00,73.659,73.661,73.643,73.653,11200000.0
2006-08-15 21:34:00,73.646,73.652,73.642,73.642,17600000.0
2006-08-15 21:36:00,73.632,73.652,73.632,73.647,9600000.0
2006-08-15 21:38:00,73.624,73.624,73.532,73.532,12800000.0
2006-08-15 21:41:00,73.629,73.637,73.625,73.625,12800000.0
2006-08-15 21:42:00,73.634,73.634,73.608,73.621,13800000.0
2006-08-15 21:43:00,73.626,73.637,73.625,73.629,14400000.0
2006-08-15 21:45:00,73.635,73.642,73.632,73.637,17600000.0
2006-08-15 21:51:00,73.644,73.651,73.642,73.644,17600000.0
2006-08-15 21:57:00,73.645,73.652,73.645,73.65,17600000.0
2006-08-15 21:58:00,73.64,73.652,73.64,73.645,17600000.0
2006-08-15 21:59:00,73.648,73.654,73.637,73.637,12800000.0
2006-08-15 22:00:00,73.647,73.649,73.64,73.64,17000000.0
2006-08-15 22:02:00,73.647,73.648,73.64,73.643,16000000.0
2006-08-15 22:10:00,73.64,73.646,73.64,73.643,12800000.0
2006-08-15 22:15:00,73.642,73.651,73.642,73.651,14400000.0
2006-08-15 22:16:00,73.658,73.665,73.655,73.665,12800000.0
2006-08-15 22:17:00,73.662,73.667,73.662,73.662,12800000.0
2006-08-15 22:19:00,73.661,73.661,73.649,73.649,14400000.0
2006-08-15 22:20:00,73.653,73.665,73.653,73.665,12800000.0
2006-08-15 22:21:00,73.664,73.666,73.66,73.66,17600000.0
2006-08-15 22:22:00,73.662,73.666,73.662,73.666,6400000.0
2006-08-15 22:23:00,73.672,73.672,73.662,73.671,12800000.0
2006-08-15 22:24:00,73.661,73.666,73.659,73.659,11200000.0
2006-08-15 22:25:00,73.663,73.667,73.659,73.662,9600000.0
2006-08-15 22:26:00,73.651,73.666,73.651,73.665,17400000.0
2006-08-15 22:27:00,73.674,73.678,73.673,73.675,12800000.0
2006-08-15 22:28:00,73.675,73.676,73.661,73.661,12200000.0
2006-08-15 22:31:00,73.664,73.666,73.659,73.659,12800000.0
2006-08-15 22:35:00,73.661,73.667,73.659,73.661,12800000.0
2006-08-15 22:36:00,73.66,73.66,73.644,73.646,17600000.0
2006-08-15 22:37:00,73.651,73.656,73.65,73.653,25600000.0
2006-08-15 22:38:00,73.663,73.665,73.652,73.663,17600000.0
2006-08-15 22:41:00,73.665,73.665,73.655,73.66,11200000.0
2006-08-15 22:42:00,73.659,73.666,73.654,73.654,17600000.0
2006-08-15 22:44:00,73.664,73.665,73.657,73.659,12800000.0
2006-08-15 22:45:00,73.66,73.669,73.656,73.659,15400000.0
2006-08-15 22:46:00,73.666,73.666,73.657,73.664,11200000.0
2006-08-15 22:47:00,73.653,73.664,73.653,73.658,17600000.0
2006-08-15 22:48:00,73.651,73.652,73.642,73.642,8000000.0
2006-08-15 22:49:00,73.639,73.644,73.639,73.644,12800000.0
2006-08-15 22:51:00,73.653,73.659,73.648,73.648,11200000.0
2006-08-15 22:52:00,73.632,73.645,73.632,73.645,10000000.0
2006-08-15 22:53:00,73.643,73.643,73.638,73.638,11200000.0
2006-08-15 22:55:00,73.629,73.642,73.627,73.631,12800000.0
2006-08-15 22:57:00,73.624,73.624,73.617,73.617,17600000.0
2006-08-15 22:58:00,73.62,73.62,73.62,73.62,3200000.0
2006-08-15 23:21:00,73.614,73.643,73.614,73.631,16000000.0
2006-08-15 23:22:00,73.647,73.659,73.643,73.653,12800000.0
2006-08-15 23:23:00,73.659,73.666,73.654,73.655,12800000.0
2006-08-15 23:24:00,73.648,73.65,73.64,73.642,11200000.0
2006-08-15 23:25:00,73.635,73.649,73.633,73.644,16000000.0
2006-08-15 23:27:00,73.646,73.646,73.639,73.642,17600000.0
2006-08-15 23:29:00,73.636,73.647,73.58,73.633,11600000.0
2006-08-15 23:34:00,73.649,73.649,73.634,73.634,16000000.0
2006-08-15 23:38:00,73.615,73.63,73.615,73.63,11200000.0
2006-08-15 23:39:00,73.633,73.633,73.628,73.63,11200000.0
2006-08-15 23:41:00,73.625,73.633,73.625,73.633,12800000.0
2006-08-15 23:42:00,73.635,73.635,73.626,73.626,6400000.0
2006-08-15 23:43:00,73.617,73.634,73.617,73.634,11200000.0
2006-08-15 23:44:00,73.64,73.65,73.64,73.65,16000000.0
2006-08-15 23:47:00,73.657,73.659,73.653,73.656,12800000.0
2006-08-15 23:48:00,73.656,73.663,73.598,73.661,8000000.0
2006-08-15 23:52:00,73.659,73.68,73.659,73.68,12800000.0
2006-08-15 23:58:00,73.68,73.68,73.657,73.672,11200000.0
2006-08-16 00:00:00,73.679,73.679,73.669,73.669,9600000.0
2006-08-16 00:01:00,73.671,73.676,73.669,73.676,12800000.0
2006-08-16 00:02:00,73.687,73.693,73.68,73.693,12800000.0
2006-08-16 00:03:00,73.692,73.692,73.679,73.679,11200000.0
2006-08-16 00:04:00,73.663,73.684,73.663,73.678,11200000.0
2006-08-16 00:05:00,73.668,73.672,73.655,73.662,11200000.0
2006-08-16 00:07:00,73.667,73.667,73.658,73.658,8000000.0
2006-08-16 00:09:00,73.657,73.659,73.642,73.651,11200000.0
2006-08-16 00:11:00,73.66,73.67,73.656,73.67,12800000.0
2006-08-16 00:12:00,73.678,73.69,73.676,73.689,8000000.0
2006-08-16 00:14:00,73.691,73.691,73.669,73.669,14400000.0
2006-08-16 00:15:00,73.677,73.685,73.667,73.685,14400000.0
2006-08-16 00:16:00,73.675,73.675,73.664,73.664,14400000.0
2006-08-16 00:17:00,73.674,73.674,73.657,73.663,16000000.0
2006-08-16 00:19:00,73.655,73.661,73.654,73.656,12800000.0
2006-08-16 00:20:00,73.643,73.645,73.64,73.643,17600000.0
2006-08-16 00:21:00,73.655,73.661,73.649,73.661,12800000.0
2006-08-16 00:22:00,73.648,73.665,73.642,73.642,17600000.0
2006-08-16 00:23:00,73.653,73.653,73.635,73.635,12800000.0
2006-08-16 00:24:00,73.637,73.637,73.614,73.625,14400000.0
2006-08-16 00:26:00,73.612,73.613,73.607,73.61,12800000.0
2006-08-16 00:28:00,73.592,73.592,73.584,73.584,32000000.0
2006-08-16 00:34:00,73.596,73.6,73.592,73.599,19200000.0
2006-08-16 00:39:00,73.599,73.607,73.593,73.597,17600000.0
2006-08-16 00:40:00,73.613,73.622,73.613,73.622,8000000.0
2006-08-16 00:44:00,73.608,73.62,73.593,73.603,17600000.0
2006-08-16 00:45:00,73.604,73.64,73.604,73.637,12800000.0
2006-08-16 00:46:00,73.644,73.645,73.637,73.637,14400000.0
2006-08-16 00:48:00,73.631,73.638,73.628,73.629,12800000.0
2006-08-16 00:49:00,73.635,73.635,73.612,73.612,11200000.0
2006-08-16 00:50:00,73.621,73.634,73.621,73.634,12800000.0
2006-08-16 00:51:00,73.63,73.63,73.607,73.623,11200000.0
2006-08-16 00:52:00,73.6,73.6,73.59,73.59,11200000.0
2006-08-16 00:53:00,73.598,73.609,73.598,73.609,11200000.0
2006-08-16 00:54:00,73.607,73.62,73.607,73.62,17600000.0
2006-08-16 00:55:00,73.618,73.618,73.606,73.613,12800000.0
2006-08-16 00:56:00,73.59,73.596,73.587,73.594,12800000.0
2006-08-16 00:57:00,73.598,73.598,73.587,73.587,12800000.0
2006-08-16 00:59:00,73.593,73.602,73.587,73.593,11200000.0
2006-08-16 01:01:00,73.597,73.61,73.597,73.603,14400000.0
2006-08-16 01:03:00,73.618,73.625,73.618,73.621,11200000.0
2006-08-16 01:04:00,73.621,73.621,73.607,73.607,12800000.0
2006-08-16 01:05:00,73.618,73.618,73.597,73.613,11200000.0
2006-08-16 01:06:00,73.616,73.616,73.549,73.608,12800000.0
2006-08-16 01:07:00,73.611,73.617,73.607,73.617,12800000.0
2006-08-16 01:08:00,73.615,73.615,73.603,73.603,16000000.0
2006-08-16 01:09:00,73.614,73.62,73.612,73.614,17600000.0
2006-08-16 01:12:00,73.62,73.621,73.613,73.613,16400000.0
2006-08-16 01:13:00,73.614,73.616,73.606,73.616,8000000.0
2006-08-16 01:15:00,73.618,73.623,73.612,73.622,12800000.0
2006-08-16 01:16:00,73.621,73.621,73.614,73.616,25600000.0
2006-08-16 01:17:00,73.618,73.622,73.608,73.619,11200000.0
2006-08-16 01:18:00,73.622,73.622,73.608,73.616,13200000.0
2006-08-16 01:19:00,73.618,73.618,73.598,73.615,16000000.0
2006-08-16 01:20:00,73.611,73.616,73.606,73.606,11200000.0
2006-08-16 01:21:00,73.606,73.609,73.603,73.606,12800000.0
2006-08-16 01:24:00,73.613,73.621,73.611,73.613,12800000.0
2006-08-16 01:25:00,73.609,73.619,73.599,73.61,12800000.0
2006-08-16 01:26:00,73.596,73.596,73.586,73.587,11200000.0
2006-08-16 01:27:00,73.58,73.588,73.579,73.579,12800000.0
2006-08-16 01:28:00,73.577,73.584,73.575,73.575,17600000.0
2006-08-16 01:29:00,73.57,73.583,73.551,73.583,17600000.0
2006-08-16 01:30:00,73.573,73.573,73.549,73.549,11200000.0
2006-08-16 01:32:00,73.553,73.56,73.553,73.56,12800000.0
2006-08-16 01:33:00,73.553,73.553,73.534,73.547,10600000.0
2006-08-16 01:34:00,73.563,73.566,73.54,73.54,24000000.0
2006-08-16 01:35:00,73.545,73.549,73.537,73.548,14400000.0
2006-08-16 01:36:00,73.555,73.562,73.55,73.555,11200000.0
2006-08-16 01:37:00,73.552,73.574,73.552,73.574,14400000.0
2006-08-16 01:39:00,73.583,73.588,73.577,73.577,14400000.0
2006-08-16 01:40:00,73.567,73.57,73.555,73.57,11200000.0
2006-08-16 01:41:00,73.567,73.582,73.566,73.574,12800000.0
2006-08-16 01:42:00,73.571,73.58,73.568,73.568,11200000.0
2006-08-16 01:43:00,73.569,73.569,73.56,73.565,11200000.0
2006-08-16 01:44:00,73.551,73.551,73.54,73.549,12800000.0
2006-08-16 01:45:00,73.55,73.554,73.542,73.544,16000000.0
2006-08-16 01:46:00,73.548,73.571,73.548,73.553,16000000.0
2006-08-16 01:47:00,73.548,73.548,73.542,73.543,14400000.0
2006-08-16 01:48:00,73.549,73.551,73.532,73.542,12800000.0
2006-08-16 01:49:00,73.536,73.536,73.496,73.504,16000000.0
2006-08-16 01:50:00,73.52,73.544,73.52,73.544,14400000.0
2006-08-16 01:51:00,73.553,73.558,73.548,73.552,11200000.0
2006-08-16 01:52:00,73.553,73.553,73.548,73.548,21200000.0
2006-08-16 01:54:00,73.545,73.545,73.542,73.542,8000000.0
2006-08-16 01:55:00,73.544,73.547,73.535,73.542,12800000.0
2006-08-16 01:56:00,73.551,73.551,73.548,73.548,12800000.0
2006-08-16 01:57:00,73.544,73.547,73.54,73.543,11200000.0
2006-08-16 01:59:00,73.531,73.531,73.518,73.518,3200000.0
2006-08-16 02:00:00,73.529,73.533,73.522,73.533,11200000.0
2006-08-16 02:01:00,73.544,73.559,73.542,73.559,17600000.0
2006-08-16 02:02:00,73.56,73.56,73.552,73.556,12800000.0
2006-08-16 02:03:00,73.56,73.571,73.56,73.571,16000000.0
2006-08-16 02:04:00,73.575,73.58,73.575,73.576,12800000.0
2006-08-16 02:05:00,73.572,73.572,73.559,73.559,12800000.0
2006-08-16 02:07:00,73.556,73.557,73.549,73.551,12800000.0
2006-08-16 02:08:00,73.547,73.586,73.547,73.586,17600000.0
2006-08-16 02:09:00,73.579,73.581,73.568,73.573,16000000.0
2006-08-16 02:10:00,73.565,73.589,73.565,73.586,9600000.0
2006-08-16 02:11:00,73.589,73.616,73.57,73.616,12800000.0
2006-08-16 02:12:00,73.623,73.623,73.61,73.61,11200000.0
2006-08-16 02:14:00,73.615,73.615,73.608,73.608,11200000.0
2006-08-16 02:15:00,73.612,73.675,73.61,73.675,11200000.0
2006-08-16 02:16:00,73.693,73.695,73.634,73.691,9600000.0
2006-08-16 02:17:00,73.682,73.701,73.682,73.701,10600000.0
2006-08-16 02:18:00,73.696,73.721,73.696,73.713,12800000.0
2006-08-16 02:19:00,73.709,73.738,73.709,73.738,12800000.0
2006-08-16 02:20:00,73.739,73.74,73.729,73.729,8000000.0
2006-08-16 02:21:00,73.716,73.74,73.716,73.74,17600000.0
2006-08-16 02:23:00,73.732,73.732,73.706,73.713,12800000.0
2006-08-16 02:24:00,73.692,73.713,73.615,73.707,11200000.0
2006-08-16 02:25:00,73.705,73.718,73.705,73.708,17600000.0
2006-08-16 02:26:00,73.714,73.726,73.705,73.726,17600000.0
2006-08-16 02:27:00,73.725,73.726,73.711,73.726,17600000.0
2006-08-16 02:28:00,73.715,73.725,73.714,73.714,14400000.0
2006-08-16 02:29:00,73.718,73.726,73.718,73.718,11200000.0
2006-08-16 02:30:00,73.734,73.783,73.734,73.783,11200000.0
2006-08-16 02:31:00,73.774,73.786,73.76,73.76,17600000.0
2006-08-16 02:32:00,73.767,73.776,73.757,73.772,11200000.0
2006-08-16 02:33:00,73.765,73.765,73.752,73.752,11200000.0
2006-08-16 02:34:00,73.745,73.745,73.736,73.736,14400000.0
2006-08-16 02:35:00,73.742,73.742,73.728,73.741,12800000.0
2006-08-16 02:38:00,73.752,73.757,73.747,73.757,12800000.0
2006-08-16 02:39:00,73.757,73.757,73.751,73.751,16000000.0
2006-08-16 02:40:00,73.751,73.752,73.741,73.741,12800000.0
2006-08-16 02:41:00,73.747,73.768,73.747,73.768,11200000.0
2006-08-16 02:42:00,73.759,73.762,73.754,73.757,12800000.0
2006-08-16 02:43:00,73.754,73.764,73.754,73.755,11200000.0
2006-08-16 02:44:00,73.757,73.758,73.751,73.756,12800000.0
2006-08-16 02:45:00,73.753,73.755,73.746,73.755,11200000.0
2006-08-16 02:46:00,73.753,73.753,73.747,73.753,12800000.0
2006-08-16 02:47:00,73.749,73.753,73.744,73.749,12800000.0
2006-08-16 02:48:00,73.756,73.757,73.745,73.745,14400000.0
2006-08-16 02:49:00,73.75,73.75,73.74,73.744,17600000.0
2006-08-16 02:50:00,73.741,73.741,73.732,73.741,11200000.0
2006-08-16 02:51:00,73.744,73.749,73.732,73.749,11200000.0
2006-08-16 02:52:00,73.746,73.746,73.686,73.744,11200000.0
2006-08-16 02:53:00,73.749,73.755,73.745,73.747,11200000.0
2006-08-16 02:54:00,73.665,73.747,73.665,73.722,11200000.0
2006-08-16 02:55:00,73.722,73.733,73.722,73.73,11200000.0
2006-08-16 02:56:00,73.734,73.734,73.723,73.732,10600000.0
2006-08-16 02:57:00,73.732,73.74,73.725,73.74,11200000.0
2006-08-16 02:58:00,73.739,73.744,73.725,73.741,8000000.0
2006-08-16 02:59:00,73.739,73.74,73.727,73.728,11200000.0
2006-08-16 03:01:00,73.722,73.725,73.707,73.71,11200000.0
2006-08-16 03:02:00,73.722,73.722,73.702,73.702,11200000.0
2006-08-16 03:03:00,73.702,73.704,73.693,73.698,14800000.0
2006-08-16 03:04:00,73.693,73.695,73.69,73.691,11200000.0
2006-08-16 03:05:00,73.688,73.693,73.683,73.685,16400000.0
2006-08-16 03:06:00,73.68,73.687,73.676,73.687,16000000.0
2006-08-16 03:07:00,73.691,73.697,73.686,73.688,14400000.0
2006-08-16 03:08:00,73.692,73.692,73.67,73.67,11200000.0
2006-08-16 03:10:00,73.693,73.696,73.686,73.691,16000000.0
2006-08-16 03:11:00,73.69,73.707,73.69,73.703,11200000.0
2006-08-16 03:12:00,73.69,73.69,73.661,73.661,17600000.0
2006-08-16 03:13:00,73.667,73.667,73.661,73.662,16000000.0
2006-08-16 03:14:00,73.657,73.668,73.657,73.668,11200000.0
2006-08-16 03:15:00,73.67,73.67,73.656,73.656,17600000.0
2006-08-16 03:16:00,73.642,73.65,73.639,73.64,14400000.0
2006-08-16 03:17:00,73.637,73.644,73.627,73.641,11200000.0
2006-08-16 03:18:00,73.635,73.638,73.627,73.635,12800000.0
2006-08-16 03:19:00,73.639,73.64,73.629,73.629,12800000.0
2006-08-16 03:20:00,73.63,73.636,73.625,73.636,12800000.0
2006-08-16 03:21:00,73.637,73.645,73.631,73.645,14400000.0
2006-08-16 03:22:00,73.65,73.655,73.649,73.654,11200000.0
2006-08-16 03:23:00,73.652,73.652,73.636,73.645,10000000.0
2006-08-16 03:24:00,73.649,73.658,73.647,73.658,9600000.0
2006-08-16 03:25:00,73.653,73.659,73.653,73.655,17600000.0
2006-08-16 03:26:00,73.667,73.677,73.661,73.661,12800000.0
2006-08-16 03:27:00,73.673,73.689,73.673,73.687,14400000.0
2006-08-16 03:28:00,73.7,73.704,73.699,73.701,11200000.0
2006-08-16 03:29:00,73.689,73.698,73.689,73.691,12800000.0
2006-08-16 03:30:00,73.69,73.69,73.626,73.682,17600000.0
2006-08-16 03:31:00,73.689,73.691,73.683,73.691,12800000.0
2006-08-16 03:32:00,73.689,73.693,73.686,73.686,8000000.0
2006-08-16 03:33:00,73.69,73.692,73.67,73.67,11200000.0
2006-08-16 03:34:00,73.679,73.679,73.667,73.668,11200000.0
2006-08-16 03:35:00,73.667,73.67,73.655,73.657,17600000.0
2006-08-16 03:37:00,73.648,73.657,73.645,73.645,18000000.0
2006-08-16 03:38:00,73.616,73.635,73.616,73.635,12200000.0
2006-08-16 03:39:00,73.632,73.642,73.578,73.637,14800000.0
2006-08-16 03:40:00,73.619,73.62,73.613,73.62,12800000.0
2006-08-16 03:41:00,73.619,73.619,73.604,73.604,11200000.0
2006-08-16 03:42:00,73.605,73.62,73.605,73.608,12800000.0
2006-08-16 03:43:00,73.607,73.621,73.601,73.608,11200000.0
2006-08-16 03:44:00,73.611,73.619,73.601,73.613,12800000.0
2006-08-16 03:46:00,73.618,73.619,73.614,73.614,11200000.0
2006-08-16 03:47:00,73.624,73.653,73.624,73.653,11200000.0
2006-08-16 03:48:00,73.673,73.688,73.673,73.688,11200000.0
2006-08-16 03:50:00,73.689,73.692,73.682,73.683,10600000.0
2006-08-16 03:52:00,73.681,73.681,73.657,73.677,13200000.0
2006-08-16 03:53:00,73.674,73.684,73.667,73.684,9600000.0
2006-08-16 03:54:00,73.693,73.694,73.679,73.69,14400000.0
2006-08-16 03:56:00,73.689,73.696,73.687,73.691,12800000.0
2006-08-16 03:57:00,73.679,73.679,73.67,73.679,12800000.0
2006-08-16 03:59:00,73.678,73.678,73.668,73.675,12800000.0
2006-08-16 04:00:00,73.678,73.678,73.661,73.666,14400000.0
2006-08-16 04:01:00,73.671,73.678,73.67,73.678,10600000.0
2006-08-16 04:02:00,73.679,73.679,73.671,73.671,8000000.0
2006-08-16 04:10:00,73.676,73.69,73.675,73.69,14400000.0
2006-08-16 04:12:00,73.686,73.686,73.674,73.674,8000000.0
2006-08-16 04:14:00,73.677,73.682,73.677,73.679,11200000.0
2006-08-16 04:15:00,73.683,73.685,73.679,73.685,12800000.0
2006-08-16 04:16:00,73.687,73.689,73.68,73.68,11200000.0
2006-08-16 04:17:00,73.686,73.689,73.683,73.689,14400000.0
2006-08-16 04:19:00,73.696,73.705,73.683,73.702,12800000.0
2006-08-16 04:20:00,73.704,73.708,73.617,73.702,11200000.0
2006-08-16 04:22:00,73.685,73.692,73.673,73.673,16000000.0
2006-08-16 04:23:00,73.665,73.678,73.665,73.675,12800000.0
2006-08-16 04:24:00,73.668,73.668,73.658,73.659,12200000.0
2006-08-16 04:25:00,73.683,73.69,73.676,73.676,14400000.0
2006-08-16 04:26:00,73.667,73.678,73.661,73.678,14400000.0
2006-08-16 04:27:00,73.683,73.683,73.672,73.678,9600000.0
2006-08-16 04:29:00,73.672,73.672,73.654,73.655,12800000.0
2006-08-16 04:30:00,73.65,73.665,73.65,73.655,12800000.0
2006-08-16 04:31:00,73.651,73.651,73.629,73.63,12800000.0
2006-08-16 04:32:00,73.624,73.637,73.624,73.635,12800000.0
2006-08-16 04:33:00,73.636,73.645,73.626,73.629,16000000.0
2006-08-16 04:34:00,73.636,73.637,73.632,73.635,12800000.0
2006-08-16 04:35:00,73.634,73.634,73.623,73.623,12200000.0
2006-08-16 04:38:00,73.639,73.643,73.637,73.641,9600000.0
2006-08-16 04:39:00,73.639,73.649,73.625,73.649,12800000.0
2006-08-16 04:40:00,73.674,73.674,73.649,73.649,11200000.0
2006-08-16 04:41:00,73.65,73.65,73.636,73.646,11200000.0
2006-08-16 04:42:00,73.649,73.654,73.634,73.654,12800000.0
2006-08-16 04:43:00,73.662,73.663,73.649,73.659,12800000.0
2006-08-16 04:44:00,73.666,73.676,73.666,73.672,9600000.0
2006-08-16 04:45:00,73.68,73.68,73.662,73.662,13200000.0
2006-08-16 04:46:00,73.671,73.671,73.651,73.663,14400000.0
2006-08-16 04:47:00,73.66,73.66,73.652,73.66,12800000.0
2006-08-16 04:48:00,73.661,73.661,73.648,73.648,12800000.0
2006-08-16 04:49:00,73.653,73.67,73.653,73.661,11200000.0
2006-08-16 04:50:00,73.666,73.676,73.666,73.676,11200000.0
2006-08-16 04:53:00,73.674,73.681,73.673,73.681,9600000.0
2006-08-16 04:55:00,73.682,73.682,73.672,73.674,11200000.0
2006-08-16 04:56:00,73.67,73.69,73.67,73.69,17600000.0
2006-08-16 04:57:00,73.698,73.703,73.683,73.703,11200000.0
2006-08-16 04:58:00,73.698,73.706,73.698,73.702,8000000.0
2006-08-16 05:00:00,73.693,73.713,73.693,73.71,11200000.0
2006-08-16 05:02:00,73.731,73.731,73.717,73.718,14400000.0
2006-08-16 05:08:00,73.72,73.72,73.7,73.713,11200000.0
2006-08-16 05:09:00,73.716,73.718,73.708,73.708,17600000.0
2006-08-16 05:10:00,73.714,73.714,73.687,73.71,12800000.0
2006-08-16 05:12:00,73.704,73.707,73.698,73.698,12800000.0
2006-08-16 05:15:00,73.699,73.7,73.68,73.692,16000000.0
2006-08-16 05:22:00,73.702,73.705,73.699,73.699,11200000.0
2006-08-16 05:23:00,73.697,73.705,73.695,73.695,12800000.0
2006-08-16 05:24:00,73.711,73.713,73.696,73.696,11200000.0
2006-08-16 05:25:00,73.701,73.702,73.693,73.701,12800000.0
2006-08-16 05:26:00,73.7,73.711,73.698,73.711,12800000.0
2006-08-16 05:28:00,73.709,73.72,73.708,73.72,11200000.0
2006-08-16 05:29:00,73.715,73.715,73.7,73.7,10600000.0
2006-08-16 05:31:00,73.693,73.705,73.689,73.705,17600000.0
2006-08-16 05:32:00,73.697,73.704,73.696,73.696,12800000.0
2006-08-16 05:33:00,73.693,73.698,73.692,73.692,9600000.0
2006-08-16 05:34:00,73.692,73.692,73.686,73.686,16000000.0
2006-08-16 05:35:00,73.688,73.692,73.688,73.692,11200000.0
2006-08-16 05:36:00,73.695,73.701,73.686,73.686,16000000.0
2006-08-16 05:37:00,73.698,73.711,73.698,73.711,11200000.0
2006-08-16 05:39:00,73.711,73.711,73.705,73.709,11200000.0
2006-08-16 05:42:00,73.701,73.709,73.698,73.701,11200000.0
2006-08-16 05:51:00,73.709,73.711,73.702,73.711,11200000.0
2006-08-16 05:54:00,73.704,73.731,73.704,73.731,9600000.0
2006-08-16 05:55:00,73.681,73.757,73.681,73.733,11200000.0
2006-08-16 05:56:00,73.716,73.726,73.715,73.726,12800000.0
2006-08-16 05:57:00,73.72,73.721,73.716,73.716,12800000.0
2006-08-16 05:58:00,73.715,73.724,73.633,73.718,12800000.0
2006-08-16 05:59:00,73.739,73.739,73.714,73.714,12800000.0
2006-08-16 06:00:00,73.732,73.732,73.721,73.722,8000000.0
2006-08-16 06:01:00,73.726,73.727,73.711,73.713,11200000.0
2006-08-16 06:02:00,73.705,73.711,73.689,73.689,12800000.0
2006-08-16 06:03:00,73.703,73.708,73.697,73.706,11200000.0
2006-08-16 06:06:00,73.705,73.705,73.697,73.697,12800000.0
2006-08-16 06:07:00,73.701,73.711,73.701,73.709,11200000.0
2006-08-16 06:09:00,73.711,73.713,73.708,73.713,11200000.0
2006-08-16 06:11:00,73.722,73.723,73.71,73.718,17600000.0
2006-08-16 06:12:00,73.711,73.711,73.703,73.703,11200000.0
2006-08-16 06:16:00,73.712,73.723,73.712,73.723,8000000.0
2006-08-16 06:17:00,73.723,73.723,73.711,73.719,12200000.0
2006-08-16 06:18:00,73.707,73.71,73.702,73.71,12800000.0
2006-08-16 06:19:00,73.709,73.711,73.705,73.705,12800000.0
2006-08-16 06:20:00,73.704,73.714,73.7,73.7,16000000.0
2006-08-16 06:21:00,73.707,73.72,73.707,73.714,12800000.0
2006-08-16 06:24:00,73.726,73.736,73.721,73.736,8000000.0
2006-08-16 06:25:00,73.73,73.73,73.706,73.715,12800000.0
2006-08-16 06:28:00,73.711,73.723,73.711,73.72,8000000.0
2006-08-16 06:31:00,73.711,73.717,73.705,73.717,14400000.0
2006-08-16 06:33:00,73.729,73.732,73.717,73.73,17600000.0
2006-08-16 06:34:00,73.716,73.742,73.716,73.728,12800000.0
2006-08-16 06:35:00,73.723,73.729,73.72,73.729,12800000.0
2006-08-16 06:36:00,73.729,73.737,73.724,73.725,14400000.0
2006-08-16 06:38:00,73.727,73.731,73.723,73.728,16000000.0
2006-08-16 06:40:00,73.723,73.724,73.715,73.722,9600000.0
2006-08-16 06:42:00,73.722,73.726,73.718,73.726,9600000.0
2006-08-16 06:43:00,73.684,73.769,73.684,73.744,16000000.0
2006-08-16 06:44:00,73.726,73.735,73.719,73.733,17600000.0
2006-08-16 06:46:00,73.741,73.75,73.741,73.75,12800000.0
2006-08-16 06:47:00,73.757,73.771,73.754,73.771,12800000.0
2006-08-16 06:48:00,73.768,73.776,73.763,73.763,17600000.0
2006-08-16 06:51:00,73.762,73.772,73.762,73.769,12800000.0
2006-08-16 06:52:00,73.771,73.771,73.762,73.765,12800000.0
2006-08-16 06:53:00,73.758,73.761,73.75,73.755,18000000.0
2006-08-16 06:54:00,73.748,73.748,73.734,73.737,14400000.0
2006-08-16 06:55:00,73.728,73.739,73.728,73.738,9600000.0
2006-08-16 06:57:00,73.741,73.749,73.737,73.749,14400000.0
2006-08-16 06:58:00,73.751,73.758,73.751,73.756,12800000.0
2006-08-16 06:59:00,73.758,73.759,73.74,73.753,12200000.0
2006-08-16 07:00:00,73.756,73.759,73.748,73.759,16000000.0
2006-08-16 07:01:00,73.759,73.767,73.755,73.767,18000000.0
2006-08-16 07:02:00,73.773,73.773,73.765,73.765,12200000.0
2006-08-16 07:03:00,73.75,73.766,73.749,73.766,12800000.0
2006-08-16 07:05:00,73.772,73.773,73.759,73.772,11200000.0
2006-08-16 07:06:00,73.773,73.773,73.763,73.763,12800000.0
2006-08-16 07:07:00,73.758,73.758,73.751,73.754,11200000.0
2006-08-16 07:08:00,73.752,73.755,73.742,73.745,16000000.0
2006-08-16 07:11:00,73.741,73.741,73.729,73.735,12800000.0
2006-08-16 07:12:00,73.725,73.732,73.722,73.722,6400000.0
2006-08-16 07:13:00,73.708,73.709,73.701,73.701,12800000.0
2006-08-16 07:14:00,73.686,73.704,73.686,73.702,11200000.0
2006-08-16 07:17:00,73.707,73.707,73.695,73.695,12800000.0
2006-08-16 07:18:00,73.705,73.708,73.702,73.707,17600000.0
2006-08-16 07:22:00,73.705,73.713,73.705,73.711,17600000.0
2006-08-16 07:24:00,73.695,73.707,73.695,73.704,14400000.0
2006-08-16 07:26:00,73.711,73.714,73.706,73.711,11200000.0
2006-08-16 07:28:00,73.71,73.715,73.71,73.711,14400000.0
2006-08-16 07:29:00,73.705,73.705,73.673,73.673,11200000.0
2006-08-16 07:30:00,73.676,73.689,73.675,73.689,11200000.0
2006-08-16 07:31:00,73.689,73.7,73.683,73.683,17600000.0
2006-08-16 07:32:00,73.69,73.69,73.675,73.682,17600000.0
2006-08-16 07:33:00,73.683,73.694,73.68,73.694,8000000.0
2006-08-16 07:34:00,73.704,73.711,73.699,73.711,12800000.0
2006-08-16 07:35:00,73.709,73.716,73.704,73.705,16000000.0
2006-08-16 07:36:00,73.68,73.705,73.68,73.692,11200000.0
2006-08-16 07:38:00,73.693,73.696,73.691,73.696,12800000.0
2006-08-16 07:39:00,73.696,73.701,73.69,73.701,11200000.0
2006-08-16 07:40:00,73.702,73.71,73.701,73.71,11200000.0
2006-08-16 07:41:00,73.701,73.704,73.695,73.698,12800000.0
2006-08-16 07:42:00,73.695,73.695,73.683,73.69,12800000.0
2006-08-16 07:43:00,73.688,73.688,73.677,73.683,12800000.0
2006-08-16 07:44:00,73.686,73.696,73.685,73.693,11200000.0
2006-08-16 07:45:00,73.696,73.696,73.681,73.681,11200000.0
2006-08-16 07:46:00,73.69,73.697,73.687,73.687,11200000.0
2006-08-16 07:47:00,73.685,73.694,73.682,73.683,14400000.0
2006-08-16 07:48:00,73.682,73.696,73.682,73.691,14400000.0
2006-08-16 07:49:00,73.692,73.696,73.685,73.689,17600000.0
2006-08-16 07:50:00,73.688,73.694,73.688,73.69,8000000.0
2006-08-16 07:52:00,73.695,73.7,73.687,73.688,17600000.0
2006-08-16 07:53:00,73.704,73.704,73.696,73.7,12800000.0
2006-08-16 07:54:00,73.699,73.704,73.697,73.704,11200000.0
2006-08-16 07:55:00,73.699,73.699,73.682,73.694,12800000.0
2006-08-16 07:56:00,73.692,73.698,73.69,73.694,16000000.0
2006-08-16 07:57:00,73.693,73.704,73.693,73.693,11600000.0
2006-08-16 07:58:00,73.694,73.702,73.689,73.702,11200000.0
2006-08-16 08:02:00,73.695,73.695,73.688,73.691,6400000.0
2006-08-16 08:03:00,73.689,73.69,73.681,73.683,11200000.0
2006-08-16 08:05:00,73.682,73.682,73.673,73.676,14400000.0
2006-08-16 08:06:00,73.678,73.682,73.678,73.681,11200000.0
2006-08-16 08:07:00,73.682,73.693,73.679,73.693,11200000.0
2006-08-16 08:08:00,73.694,73.699,73.688,73.689,17600000.0
2006-08-16 08:09:00,73.696,73.707,73.688,73.688,12800000.0
2006-08-16 08:10:00,73.686,73.703,73.686,73.702,12800000.0
2006-08-16 08:11:00,73.697,73.697,73.664,73.668,11200000.0
2006-08-16 08:12:00,73.669,73.685,73.669,73.679,16400000.0
2006-08-16 08:13:00,73.668,73.673,73.664,73.664,11200000.0
2006-08-16 08:14:00,73.669,73.685,73.669,73.678,12800000.0
2006-08-16 08:15:00,73.697,73.697,73.67,73.682,16000000.0
2006-08-16 08:17:00,73.71,73.713,73.701,73.705,12800000.0
2006-08-16 08:18:00,73.699,73.709,73.698,73.709,12800000.0
2006-08-16 08:19:00,73.698,73.705,73.694,73.701,14400000.0
2006-08-16 08:20:00,73.709,73.715,73.699,73.713,16000000.0
2006-08-16 08:21:00,73.711,73.715,73.698,73.698,17600000.0
2006-08-16 08:23:00,73.707,73.708,73.701,73.705,11200000.0
2006-08-16 08:24:00,73.708,73.708,73.702,73.702,9600000.0
2006-08-16 08:25:00,73.696,73.708,73.696,73.708,12800000.0
2006-08-16 08:26:00,73.707,73.729,73.635,73.729,8000000.0
2006-08-16 08:27:00,73.706,73.724,73.706,73.714,12800000.0
2006-08-16 08:30:00,73.729,73.733,73.726,73.726,11200000.0
2006-08-16 08:32:00,73.731,73.736,73.728,73.736,11200000.0
2006-08-16 08:34:00,73.74,73.744,73.735,73.741,9600000.0
2006-08-16 08:35:00,73.748,73.755,73.742,73.749,17600000.0
2006-08-16 08:36:00,73.738,73.758,73.738,73.757,17600000.0
2006-08-16 08:37:00,73.765,73.773,73.764,73.77,11200000.0
2006-08-16 08:38:00,73.752,73.771,73.752,73.771,11200000.0
2006-08-16 08:39:00,73.747,73.764,73.747,73.756,16000000.0
2006-08-16 08:40:00,73.755,73.762,73.753,73.756,16400000.0
2006-08-16 08:41:00,73.756,73.756,73.734,73.74,17000000.0
2006-08-16 08:42:00,73.756,73.764,73.755,73.758,12800000.0
2006-08-16 08:43:00,73.76,73.76,73.74,73.746,12200000.0
2006-08-16 08:44:00,73.739,73.745,73.736,73.74,12800000.0
2006-08-16 08:45:00,73.738,73.744,73.734,73.739,15400000.0
2006-08-16 08:46:00,73.74,73.749,73.738,73.738,11200000.0
2006-08-16 08:47:00,73.732,73.732,73.702,73.702,11600000.0
2006-08-16 08:48:00,73.713,73.714,73.707,73.707,12200000.0
2006-08-16 08:49:00,73.714,73.714,73.704,73.707,17600000.0
2006-08-16 08:50:00,73.701,73.704,73.692,73.692,12800000.0
2006-08-16 08:51:00,73.687,73.693,73.681,73.684,17600000.0
2006-08-16 08:52:00,73.69,73.693,73.683,73.693,11200000.0
2006-08-16 08:53:00,73.702,73.703,73.697,73.698,16000000.0
2006-08-16 08:57:00,73.694,73.705,73.694,73.704,11200000.0
2006-08-16 08:58:00,73.712,73.718,73.708,73.708,9600000.0
2006-08-16 08:59:00,73.706,73.706,73.689,73.689,12800000.0
2006-08-16 09:00:00,73.682,73.689,73.682,73.689,17600000.0
2006-08-16 09:01:00,73.689,73.693,73.683,73.688,11200000.0
2006-08-16 09:02:00,73.69,73.693,73.68,73.693,11600000.0
2006-08-16 09:03:00,73.689,73.689,73.665,73.676,16000000.0
2006-08-16 09:04:00,73.676,73.682,73.674,73.676,10600000.0
2006-08-16 09:05:00,73.671,73.681,73.669,73.681,11200000.0
2006-08-16 09:06:00,73.677,73.677,73.651,73.661,12800000.0
2006-08-16 09:08:00,73.677,73.69,73.675,73.69,12800000.0
2006-08-16 09:09:00,73.684,73.685,73.663,73.677,17600000.0
2006-08-16 09:10:00,73.668,73.673,73.665,73.667,13200000.0
2006-08-16 09:11:00,73.664,73.67,73.659,73.67,12800000.0
2006-08-16 09:12:00,73.666,73.666,73.659,73.66,12800000.0
2006-08-16 09:13:00,73.655,73.667,73.655,73.666,11200000.0
2006-08-16 09:15:00,73.683,73.693,73.677,73.682,11200000.0
2006-08-16 09:17:00,73.654,73.654,73.626,73.627,11200000.0
2006-08-16 09:19:00,73.605,73.618,73.605,73.618,12800000.0
2006-08-16 09:21:00,73.629,73.634,73.622,73.622,11200000.0
2006-08-16 09:22:00,73.622,73.63,73.619,73.63,17600000.0
2006-08-16 09:23:00,73.627,73.629,73.618,73.626,12800000.0
2006-08-16 09:24:00,73.537,73.635,73.537,73.635,11200000.0
2006-08-16 09:25:00,73.638,73.64,73.625,73.625,12800000.0
2006-08-16 09:26:00,73.621,73.641,73.619,73.641,11200000.0
2006-08-16 09:27:00,73.64,73.657,73.64,73.656,11200000.0
2006-08-16 09:28:00,73.641,73.641,73.614,73.614,12800000.0
2006-08-16 09:29:00,73.598,73.607,73.598,73.602,10600000.0
2006-08-16 09:30:00,73.61,73.632,73.61,73.632,12800000.0
2006-08-16 09:31:00,73.643,73.671,73.643,73.671,12800000.0
2006-08-16 09:32:00,73.666,73.67,73.651,73.655,14400000.0
2006-08-16 09:33:00,73.67,73.682,73.666,73.682,12800000.0
2006-08-16 09:34:00,73.691,73.691,73.672,73.673,11200000.0
2006-08-16 09:35:00,73.687,73.706,73.684,73.706,12800000.0
2006-08-16 09:36:00,73.705,73.711,73.705,73.71,9600000.0
2006-08-16 09:37:00,73.694,73.71,73.642,73.708,15400000.0
2006-08-16 09:38:00,73.707,73.708,73.69,73.69,10600000.0
2006-08-16 09:39:00,73.701,73.704,73.699,73.701,12200000.0
2006-08-16 09:40:00,73.701,73.702,73.679,73.693,14400000.0
2006-08-16 09:41:00,73.695,73.696,73.679,73.679,11200000.0
2006-08-16 09:42:00,73.671,73.679,73.671,73.675,16000000.0
2006-08-16 09:43:00,73.672,73.672,73.661,73.661,12800000.0
2006-08-16 09:44:00,73.663,73.688,73.663,73.68,12800000.0
2006-08-16 09:45:00,73.681,73.681,73.667,73.677,12800000.0
2006-08-16 09:46:00,73.706,73.711,73.701,73.71,11200000.0
2006-08-16 09:47:00,73.709,73.723,73.709,73.723,12800000.0
2006-08-16 09:48:00,73.727,73.727,73.71,73.719,11200000.0
2006-08-16 09:49:00,73.724,73.742,73.721,73.742,12800000.0
2006-08-16 09:50:00,73.743,73.743,73.734,73.735,16000000.0
2006-08-16 09:52:00,73.724,73.734,73.724,73.734,14400000.0
2006-08-16 09:53:00,73.727,73.745,73.727,73.742,12200000.0
2006-08-16 09:56:00,73.75,73.75,73.742,73.744,14400000.0
2006-08-16 09:57:00,73.734,73.734,73.727,73.732,17600000.0
2006-08-16 09:59:00,73.721,73.725,73.714,73.72,17600000.0
2006-08-16 10:01:00,73.722,73.733,73.722,73.726,12800000.0
2006-08-16 10:02:00,73.738,73.745,73.729,73.745,16000000.0
2006-08-16 10:03:00,73.755,73.756,73.74,73.748,11200000.0
2006-08-16 10:04:00,73.751,73.761,73.744,73.744,8000000.0
2006-08-16 10:05:00,73.729,73.741,73.726,73.726,14400000.0
2006-08-16 10:06:00,73.734,73.746,73.734,73.746,15400000.0
2006-08-16 10:08:00,73.741,73.746,73.739,73.746,11200000.0
2006-08-16 10:09:00,73.745,73.746,73.733,73.741,12800000.0
2006-08-16 10:10:00,73.734,73.737,73.727,73.737,17600000.0
2006-08-16 10:11:00,73.734,73.742,73.733,73.742,11200000.0
2006-08-16 10:12:00,73.749,73.75,73.732,73.75,12800000.0
2006-08-16 10:13:00,73.768,73.775,73.768,73.774,12800000.0
2006-08-16 10:14:00,73.777,73.796,73.777,73.796,10600000.0
2006-08-16 10:15:00,73.796,73.811,73.796,73.811,12800000.0
2006-08-16 10:16:00,73.819,73.826,73.818,73.82,12800000.0
2006-08-16 10:17:00,73.816,73.822,73.814,73.817,11200000.0
2006-08-16 10:18:00,73.824,73.843,73.81,73.843,11200000.0
2006-08-16 10:19:00,73.836,73.838,73.823,73.838,11000000.0
2006-08-16 10:20:00,73.852,73.852,73.833,73.833,17600000.0
2006-08-16 10:21:00,73.814,73.824,73.814,73.816,16000000.0
2006-08-16 10:22:00,73.825,73.825,73.814,73.818,11200000.0
2006-08-16 10:23:00,73.833,73.863,73.833,73.863,11200000.0
2006-08-16 10:24:00,73.862,73.862,73.845,73.848,12800000.0
2006-08-16 10:25:00,73.831,73.831,73.802,73.804,11200000.0
2006-08-16 10:26:00,73.816,73.825,73.816,73.825,4800000.0
2006-08-16 10:28:00,73.833,73.833,73.821,73.826,12800000.0
2006-08-16 10:29:00,73.824,73.824,73.797,73.797,11200000.0
2006-08-16 10:30:00,73.8,73.823,73.8,73.823,8000000.0
2006-08-16 10:31:00,73.805,73.805,73.786,73.801,12800000.0
2006-08-16 10:32:00,73.806,73.823,73.806,73.812,17600000.0
2006-08-16 10:33:00,73.812,73.818,73.812,73.814,11200000.0
2006-08-16 10:34:00,73.818,73.825,73.816,73.825,11200000.0
2006-08-16 10:35:00,73.826,73.828,73.82,73.822,11200000.0
2006-08-16 10:36:00,73.815,73.818,73.81,73.81,11200000.0
2006-08-16 10:37:00,73.813,73.824,73.731,73.815,11200000.0
2006-08-16 10:38:00,73.82,73.82,73.801,73.814,12800000.0
2006-08-16 10:39:00,73.806,73.823,73.806,73.823,11200000.0
2006-08-16 10:40:00,73.824,73.834,73.816,73.822,16000000.0
2006-08-16 10:41:00,73.811,73.827,73.811,73.827,12800000.0
2006-08-16 10:42:00,73.836,73.836,73.818,73.829,11200000.0
2006-08-16 10:43:00,73.838,73.854,73.838,73.854,11200000.0
2006-08-16 10:44:00,73.856,73.862,73.856,73.861,12800000.0
2006-08-16 10:45:00,73.859,73.864,73.846,73.856,12800000.0
2006-08-16 10:46:00,73.853,73.854,73.844,73.854,12800000.0
2006-08-16 10:47:00,73.86,73.873,73.85,73.868,12800000.0
2006-08-16 10:48:00,73.859,73.878,73.859,73.878,12800000.0
2006-08-16 10:49:00,73.863,73.869,73.853,73.853,11200000.0
2006-08-16 10:50:00,73.858,73.875,73.856,73.856,16000000.0
2006-08-16 10:51:00,73.88,73.892,73.871,73.887,17600000.0
2006-08-16 10:52:00,73.884,73.908,73.884,73.908,10600000.0
2006-08-16 10:53:00,73.909,73.909,73.876,73.878,11200000.0
2006-08-16 10:54:00,73.892,73.897,73.885,73.891,17600000.0
2006-08-16 10:55:00,73.88,73.906,73.876,73.906,11200000.0
2006-08-16 10:56:00,73.913,73.934,73.913,73.92,17600000.0
2006-08-16 10:57:00,73.911,73.932,73.911,73.926,16000000.0
2006-08-16 10:58:00,73.928,73.928,73.83,73.917,12800000.0
2006-08-16 10:59:00,73.92,73.92,73.906,73.906,11200000.0
2006-08-16 11:00:00,73.91,73.91,73.901,73.905,12800000.0
2006-08-16 11:01:00,73.911,73.911,73.902,73.905,12200000.0
2006-08-16 11:02:00,73.906,73.906,73.897,73.898,16000000.0
2006-08-16 11:03:00,73.908,73.911,73.891,73.911,12800000.0
2006-08-16 11:04:00,73.918,73.925,73.918,73.922,14400000.0
2006-08-16 11:05:00,73.922,73.922,73.904,73.916,17600000.0
2006-08-16 11:06:00,73.925,73.925,73.912,73.919,17600000.0
2006-08-16 11:07:00,73.905,73.905,73.887,73.893,17600000.0
2006-08-16 11:08:00,73.841,73.917,73.841,73.876,11200000.0
2006-08-16 11:09:00,73.865,73.885,73.865,73.885,17600000.0
2006-08-16 11:10:00,73.889,73.897,73.889,73.89,12800000.0
2006-08-16 11:11:00,73.887,73.894,73.882,73.894,11200000.0
2006-08-16 11:12:00,73.89,73.89,73.872,73.872,17600000.0
2006-08-16 11:13:00,73.876,73.886,73.864,73.883,14400000.0
2006-08-16 11:14:00,73.898,73.906,73.898,73.904,11200000.0
2006-08-16 11:15:00,73.904,73.911,73.897,73.906,11200000.0
2006-08-16 11:16:00,73.906,73.918,73.906,73.918,12800000.0
2006-08-16 11:17:00,73.916,73.917,73.899,73.917,11200000.0
2006-08-16 11:18:00,73.921,73.931,73.921,73.931,12800000.0
2006-08-16 11:19:00,73.94,73.946,73.935,73.937,17600000.0
2006-08-16 11:20:00,73.934,73.934,73.923,73.923,12800000.0
2006-08-16 11:21:00,73.927,73.933,73.924,73.924,14400000.0
2006-08-16 11:22:00,73.923,73.924,73.913,73.918,12800000.0
2006-08-16 11:25:00,73.916,73.923,73.903,73.914,17600000.0
2006-08-16 11:26:00,73.919,73.928,73.917,73.928,14400000.0
2006-08-16 11:27:00,73.93,73.935,73.918,73.929,11200000.0
2006-08-16 11:28:00,73.928,73.936,73.928,73.936,14400000.0
2006-08-16 11:29:00,73.928,73.933,73.925,73.926,14400000.0
2006-08-16 11:30:00,73.92,73.921,73.911,73.913,14400000.0
2006-08-16 11:32:00,73.923,73.928,73.915,73.928,17600000.0
2006-08-16 11:33:00,73.917,73.917,73.903,73.903,12800000.0
2006-08-16 11:34:00,73.912,73.921,73.908,73.908,12800000.0
2006-08-16 11:35:00,73.914,73.934,73.914,73.926,11200000.0
2006-08-16 11:37:00,73.927,73.927,73.916,73.916,11200000.0
2006-08-16 11:38:00,73.926,73.96,73.926,73.96,11200000.0
2006-08-16 11:39:00,73.964,73.968,73.954,73.963,11200000.0
2006-08-16 11:40:00,73.96,73.971,73.96,73.971,11200000.0
2006-08-16 11:41:00,73.954,73.954,73.935,73.935,16000000.0
2006-08-16 11:42:00,73.931,73.945,73.926,73.935,17600000.0
2006-08-16 11:43:00,73.934,73.935,73.918,73.918,11200000.0
2006-08-16 11:44:00,73.92,73.943,73.92,73.943,11200000.0
2006-08-16 11:45:00,73.938,73.938,73.898,73.898,14400000.0
2006-08-16 11:46:00,73.886,73.893,73.882,73.893,11200000.0
2006-08-16 11:47:00,73.905,73.913,73.887,73.913,17600000.0
2006-08-16 11:48:00,73.899,73.902,73.885,73.902,11200000.0
2006-08-16 11:49:00,73.874,73.878,73.872,73.872,12800000.0
2006-08-16 11:50:00,73.871,73.871,73.862,73.865,12800000.0
2006-08-16 11:51:00,73.862,73.865,73.85,73.85,11200000.0
2006-08-16 11:52:00,73.842,73.842,73.833,73.84,11200000.0
2006-08-16 11:53:00,73.842,73.844,73.829,73.843,16000000.0
2006-08-16 11:54:00,73.844,73.844,73.833,73.843,14400000.0
2006-08-16 11:56:00,73.826,73.83,73.819,73.821,12800000.0
2006-08-16 11:57:00,73.821,73.821,73.81,73.81,12800000.0
2006-08-16 11:58:00,73.812,73.812,73.784,73.784,11200000.0
2006-08-16 11:59:00,73.797,73.806,73.792,73.792,11200000.0
2006-08-16 12:00:00,73.8,73.807,73.798,73.798,11200000.0
2006-08-16 12:01:00,73.796,73.808,73.796,73.801,11200000.0
2006-08-16 12:03:00,73.826,73.833,73.821,73.832,11200000.0
2006-08-16 12:04:00,73.83,73.83,73.799,73.802,17600000.0
2006-08-16 12:06:00,73.813,73.826,73.813,73.818,12800000.0
2006-08-16 12:07:00,73.826,73.826,73.808,73.808,11200000.0
2006-08-16 12:08:00,73.8,73.808,73.795,73.802,11200000.0
2006-08-16 12:09:00,73.799,73.81,73.799,73.805,14400000.0
2006-08-16 12:10:00,73.803,73.803,73.788,73.792,11200000.0
2006-08-16 12:11:00,73.816,73.816,73.804,73.804,12200000.0
2006-08-16 12:12:00,73.8,73.807,73.797,73.807,11200000.0
2006-08-16 12:13:00,73.812,73.821,73.811,73.821,11200000.0
2006-08-16 12:14:00,73.839,73.839,73.826,73.834,12800000.0
2006-08-16 12:15:00,73.831,73.835,73.826,73.835,12800000.0
2006-08-16 12:16:00,73.821,73.833,73.819,73.825,12800000.0
2006-08-16 12:17:00,73.816,73.832,73.763,73.832,17600000.0
2006-08-16 12:18:00,73.823,73.83,73.823,73.823,16000000.0
2006-08-16 12:19:00,73.831,73.831,73.814,73.827,13200000.0
2006-08-16 12:20:00,73.826,73.826,73.81,73.814,14400000.0
2006-08-16 12:21:00,73.812,73.816,73.807,73.807,11200000.0
2006-08-16 12:23:00,73.799,73.802,73.772,73.772,14400000.0
2006-08-16 12:24:00,73.765,73.773,73.761,73.765,12800000.0
2006-08-16 12:25:00,73.777,73.791,73.777,73.791,11200000.0
2006-08-16 12:26:00,73.786,73.786,73.778,73.781,11200000.0
2006-08-16 12:27:00,73.786,73.802,73.786,73.802,11200000.0
2006-08-16 12:28:00,73.799,73.806,73.786,73.786,13200000.0
2006-08-16 12:29:00,73.789,73.796,73.778,73.796,17600000.0
2006-08-16 12:30:00,73.783,73.792,73.783,73.788,17600000.0
2006-08-16 12:31:00,73.778,73.78,73.765,73.775,12800000.0
2006-08-16 12:32:00,73.78,73.791,73.776,73.791,12800000.0
2006-08-16 12:33:00,73.795,73.795,73.784,73.795,14400000.0
2006-08-16 12:34:00,73.794,73.796,73.788,73.792,12800000.0
2006-08-16 12:35:00,73.784,73.786,73.78,73.783,11200000.0
2006-08-16 12:36:00,73.784,73.791,73.783,73.788,11200000.0
2006-08-16 12:38:00,73.788,73.8,73.704,73.799,17600000.0
2006-08-16 12:39:00,73.785,73.797,73.785,73.789,16000000.0
2006-08-16 12:40:00,73.783,73.79,73.768,73.784,16000000.0
2006-08-16 12:41:00,73.787,73.787,73.774,73.774,12800000.0
2006-08-16 12:42:00,73.779,73.783,73.778,73.783,14400000.0
2006-08-16 12:43:00,73.789,73.794,73.782,73.789,12800000.0
2006-08-16 12:44:00,73.777,73.79,73.772,73.78,17600000.0
2006-08-16 12:45:00,73.781,73.787,73.777,73.786,16000000.0
2006-08-16 12:46:00,73.788,73.791,73.784,73.791,12800000.0
2006-08-16 12:47:00,73.79,73.802,73.782,73.798,12800000.0
2006-08-16 12:49:00,73.798,73.81,73.792,73.81,16000000.0
2006-08-16 12:51:00,73.816,73.824,73.814,73.815,11200000.0
2006-08-16 12:52:00,73.824,73.829,73.818,73.829,11200000.0
2006-08-16 12:53:00,73.823,73.831,73.819,73.829,11200000.0
2006-08-16 12:54:00,73.836,73.844,73.827,73.844,12800000.0
2006-08-16 12:55:00,73.844,73.854,73.844,73.85,16000000.0
2006-08-16 12:56:00,73.843,73.843,73.826,73.826,11200000.0
2006-08-16 12:57:00,73.831,73.839,73.831,73.838,11200000.0
2006-08-16 12:58:00,73.838,73.853,73.836,73.851,17600000.0
2006-08-16 12:59:00,73.848,73.858,73.84,73.855,16000000.0
2006-08-16 13:00:00,73.872,73.877,73.865,73.87,12800000.0
2006-08-16 13:01:00,73.879,73.887,73.878,73.886,14400000.0
2006-08-16 13:02:00,73.887,73.893,73.885,73.89,12800000.0
2006-08-16 13:03:00,73.89,73.906,73.882,73.894,15400000.0
2006-08-16 13:04:00,73.896,73.916,73.896,73.916,11200000.0
2006-08-16 13:05:00,73.917,73.92,73.907,73.912,12800000.0
2006-08-16 13:06:00,73.909,73.909,73.901,73.901,3200000.0
2006-08-16 13:07:00,73.909,73.909,73.893,73.893,14400000.0
2006-08-16 13:08:00,73.897,73.903,73.896,73.902,17600000.0
2006-08-16 13:09:00,73.911,73.912,73.898,73.912,12800000.0
2006-08-16 13:10:00,73.908,73.911,73.887,73.906,16000000.0
2006-08-16 13:11:00,73.897,73.899,73.891,73.899,11200000.0
2006-08-16 13:12:00,73.905,73.908,73.903,73.904,12800000.0
2006-08-16 13:13:00,73.9,73.906,73.895,73.895,17600000.0
2006-08-16 13:14:00,73.903,73.91,73.888,73.888,12200000.0
2006-08-16 13:15:00,73.899,73.899,73.889,73.899,12800000.0
2006-08-16 13:17:00,73.886,73.901,73.885,73.901,12800000.0
2006-08-16 13:19:00,73.896,73.9,73.893,73.898,16000000.0
2006-08-16 13:20:00,73.897,73.903,73.893,73.901,9600000.0
2006-08-16 13:22:00,73.907,73.918,73.907,73.916,14400000.0
2006-08-16 13:23:00,73.915,73.915,73.898,73.898,12800000.0
2006-08-16 13:24:00,73.906,73.906,73.842,73.896,8000000.0
2006-08-16 13:25:00,73.89,73.902,73.89,73.896,17600000.0
2006-08-16 13:26:00,73.896,73.9,73.889,73.889,17600000.0
2006-08-16 13:27:00,73.885,73.921,73.881,73.921,12800000.0
2006-08-16 13:28:00,73.931,73.931,73.837,73.925,16000000.0
2006-08-16 13:29:00,73.923,73.931,73.923,73.926,11200000.0
2006-08-16 13:30:00,73.934,73.961,73.934,73.956,12800000.0
2006-08-16 13:31:00,73.957,74.017,73.957,74.017,11200000.0
2006-08-16 13:32:00,74.027,74.043,74.027,74.043,11200000.0
2006-08-16 13:33:00,74.035,74.036,74.024,74.024,19200000.0
2006-08-16 13:34:00,74.039,74.039,74.027,74.029,14400000.0
2006-08-16 13:35:00,74.025,74.025,74.012,74.017,36800000.0
2006-08-16 13:36:00,74.021,74.031,74.016,74.031,17600000.0
2006-08-16 13:37:00,74.033,74.033,74.024,74.029,14400000.0
2006-08-16 13:38:00,74.026,74.026,74.012,74.016,33600000.0
2006-08-16 13:39:00,74.024,74.042,74.024,74.039,14800000.0
2006-08-16 13:40:00,74.039,74.048,74.039,74.046,40000000.0
2006-08-16 13:41:00,74.036,74.046,74.036,74.04,16000000.0
2006-08-16 13:42:00,74.043,74.056,74.043,74.054,11200000.0
2006-08-16 13:43:00,74.063,74.063,74.052,74.056,27200000.0
2006-08-16 13:44:00,74.057,74.067,74.05,74.05,33600000.0
2006-08-16 13:45:00,74.046,74.064,74.046,74.059,20800000.0
2006-08-16 13:46:00,74.063,74.069,74.06,74.069,24000000.0
2006-08-16 13:47:00,74.069,74.072,74.06,74.072,12800000.0
2006-08-16 13:48:00,74.079,74.114,74.079,74.114,12800000.0
2006-08-16 13:49:00,74.129,74.133,74.126,74.133,17600000.0
2006-08-16 13:50:00,74.131,74.136,74.123,74.123,11200000.0
2006-08-16 13:51:00,74.138,74.148,74.138,74.144,24000000.0
2006-08-16 13:52:00,74.145,74.146,74.13,74.13,12800000.0
2006-08-16 13:53:00,74.14,74.157,74.14,74.144,17000000.0
2006-08-16 13:54:00,74.129,74.129,74.115,74.121,25600000.0
2006-08-16 13:55:00,74.11,74.115,74.101,74.102,14400000.0
2006-08-16 13:56:00,74.109,74.111,74.1,74.105,14400000.0
2006-08-16 13:58:00,74.112,74.114,74.101,74.101,14400000.0
2006-08-16 13:59:00,74.096,74.101,74.088,74.101,32000000.0
2006-08-16 14:00:00,74.112,74.122,74.112,74.121,48000000.0
2006-08-16 14:01:00,74.124,74.129,74.117,74.129,32000000.0
2006-08-16 14:02:00,74.122,74.122,74.105,74.105,13800000.0
2006-08-16 14:04:00,74.11,74.115,74.106,74.106,11200000.0
2006-08-16 14:05:00,74.096,74.098,74.094,74.094,24000000.0
2006-08-16 14:06:00,74.105,74.114,74.104,74.114,36800000.0
2006-08-16 14:08:00,74.098,74.098,74.084,74.094,16000000.0
2006-08-16 14:10:00,74.082,74.098,74.08,74.08,33600000.0
2006-08-16 14:11:00,74.088,74.102,74.086,74.102,14400000.0
2006-08-16 14:12:00,74.083,74.091,74.078,74.085,27200000.0
2006-08-16 14:13:00,74.086,74.086,74.078,74.082,14400000.0
2006-08-16 14:14:00,74.074,74.079,74.074,74.075,12800000.0
2006-08-16 14:15:00,74.072,74.072,74.055,74.055,28800000.0
2006-08-16 14:16:00,74.07,74.09,74.07,74.09,25600000.0
2006-08-16 14:17:00,74.091,74.102,74.088,74.093,12800000.0
2006-08-16 14:18:00,74.093,74.093,74.081,74.081,16000000.0
2006-08-16 14:19:00,74.077,74.079,74.074,74.077,12800000.0
2006-08-16 14:20:00,74.093,74.128,74.093,74.128,25600000.0
2006-08-16 14:21:00,74.128,74.134,74.119,74.13,28800000.0
2006-08-16 14:22:00,74.113,74.113,74.09,74.093,11200000.0
2006-08-16 14:23:00,74.09,74.102,74.09,74.092,48000000.0
2006-08-16 14:24:00,74.088,74.088,74.075,74.085,12800000.0
2006-08-16 14:25:00,74.081,74.093,74.08,74.083,12800000.0
2006-08-16 14:26:00,74.078,74.087,74.078,74.084,12800000.0
2006-08-16 14:27:00,74.1,74.138,74.1,74.138,17600000.0
2006-08-16 14:28:00,74.113,74.128,74.103,74.103,11200000.0
2006-08-16 14:29:00,74.098,74.098,73.986,73.986,36800000.0
2006-08-16 14:30:00,73.961,74.016,73.959,74.016,22400000.0
2006-08-16 14:31:00,74.04,74.074,74.034,74.074,20800000.0
2006-08-16 14:32:00,74.069,74.072,74.055,74.063,17600000.0
2006-08-16 14:33:00,74.036,74.051,74.0,74.0,24000000.0
2006-08-16 14:34:00,74.003,74.003,73.988,73.992,12800000.0
2006-08-16 14:35:00,74.002,74.002,73.967,73.967,14400000.0
2006-08-16 14:36:00,73.956,73.959,73.949,73.949,11200000.0
2006-08-16 14:37:00,73.997,74.112,73.997,74.112,11200000.0
2006-08-16 14:38:00,74.136,74.169,74.136,74.152,56000000.0
2006-08-16 14:39:00,74.14,74.146,74.128,74.144,12800000.0
2006-08-16 14:40:00,74.14,74.148,74.126,74.129,14800000.0
2006-08-16 14:41:00,74.15,74.186,74.15,74.186,55400000.0
2006-08-16 14:42:00,74.187,74.188,74.168,74.188,12200000.0
2006-08-16 14:43:00,74.221,74.221,74.187,74.187,25600000.0
2006-08-16 14:44:00,74.185,74.185,74.143,74.15,12800000.0
2006-08-16 14:45:00,74.162,74.175,74.161,74.175,11200000.0
2006-08-16 14:46:00,74.154,74.161,74.154,74.155,11200000.0
2006-08-16 14:47:00,74.139,74.166,74.139,74.166,16000000.0
2006-08-16 14:48:00,74.165,74.169,74.134,74.134,19200000.0
2006-08-16 14:49:00,74.152,74.169,74.151,74.169,32400000.0
2006-08-16 14:50:00,74.168,74.17,74.16,74.169,28800000.0
2006-08-16 14:51:00,74.189,74.197,74.175,74.175,31400000.0
2006-08-16 14:52:00,74.178,74.183,74.176,74.18,12800000.0
2006-08-16 14:53:00,74.188,74.188,74.182,74.186,17600000.0
2006-08-16 14:54:00,74.187,74.189,74.18,74.188,12800000.0
2006-08-16 14:55:00,74.191,74.191,74.181,74.183,16000000.0
2006-08-16 14:56:00,74.176,74.187,74.176,74.179,12800000.0
2006-08-16 14:57:00,74.193,74.193,74.183,74.183,12800000.0
2006-08-16 14:58:00,74.187,74.187,74.175,74.179,17600000.0
2006-08-16 14:59:00,74.168,74.175,74.165,74.17,16000000.0
2006-08-16 15:00:00,74.174,74.189,74.174,74.182,14400000.0
2006-08-16 15:01:00,74.182,74.192,74.182,74.187,12800000.0
2006-08-16 15:02:00,74.195,74.207,74.194,74.198,27200000.0
2006-08-16 15:03:00,74.223,74.223,74.211,74.211,12800000.0
2006-08-16 15:04:00,74.213,74.222,74.211,74.221,11200000.0
2006-08-16 15:05:00,74.218,74.226,74.214,74.224,11200000.0
2006-08-16 15:06:00,74.219,74.229,74.217,74.217,11200000.0
2006-08-16 15:07:00,74.239,74.249,74.238,74.242,25600000.0
2006-08-16 15:08:00,74.231,74.235,74.22,74.234,16000000.0
2006-08-16 15:09:00,74.227,74.238,74.227,74.228,16400000.0
2006-08-16 15:10:00,74.231,74.231,74.212,74.224,12800000.0
2006-08-16 15:11:00,74.224,74.239,74.224,74.227,32000000.0
2006-08-16 15:12:00,74.226,74.239,74.226,74.239,12800000.0
2006-08-16 15:13:00,74.237,74.24,74.233,74.238,44800000.0
2006-08-16 15:14:00,74.231,74.239,74.231,74.236,35200000.0
2006-08-16 15:15:00,74.202,74.203,74.185,74.2,22400000.0
2006-08-16 15:16:00,74.204,74.217,74.204,74.211,37200000.0
2006-08-16 15:17:00,74.221,74.227,74.214,74.217,22400000.0
2006-08-16 15:18:00,74.224,74.235,74.214,74.235,22400000.0
2006-08-16 15:19:00,74.249,74.256,74.236,74.236,16000000.0
2006-08-16 15:20:00,74.211,74.239,74.21,74.239,24000000.0
2006-08-16 15:21:00,74.252,74.261,74.248,74.248,14400000.0
2006-08-16 15:22:00,74.244,74.245,74.231,74.245,12800000.0
2006-08-16 15:23:00,74.239,74.247,74.228,74.233,48000000.0
2006-08-16 15:24:00,74.236,74.236,74.227,74.228,25600000.0
2006-08-16 15:25:00,74.219,74.222,74.207,74.207,27200000.0
2006-08-16 15:26:00,74.213,74.226,74.213,74.225,40000000.0
2006-08-16 15:27:00,74.223,74.229,74.223,74.228,28800000.0
2006-08-16 15:28:00,74.23,74.237,74.228,74.235,70400000.0
2006-08-16 15:29:00,74.243,74.247,74.158,74.247,46400000.0
2006-08-16 15:30:00,74.155,74.285,74.129,74.135,115200000.0
2006-08-16 15:31:00,74.215,74.215,74.195,74.209,60800000.0
2006-08-16 15:32:00,74.214,74.214,74.205,74.206,30400000.0
2006-08-16 15:33:00,74.198,74.199,74.192,74.192,29800000.0
2006-08-16 15:34:00,74.215,74.225,74.213,74.213,21800000.0
2006-08-16 15:35:00,74.212,74.224,74.212,74.217,33600000.0
2006-08-16 15:36:00,74.229,74.229,74.2,74.2,31400000.0
2006-08-16 15:37:00,74.199,74.2,74.192,74.194,30400000.0
2006-08-16 15:38:00,74.189,74.19,74.18,74.181,59200000.0
2006-08-16 15:40:00,74.178,74.184,74.167,74.174,35200000.0
2006-08-16 15:41:00,74.187,74.195,74.185,74.187,25600000.0
2006-08-16 15:42:00,74.189,74.189,74.175,74.175,43200000.0
2006-08-16 15:43:00,74.175,74.181,74.17,74.18,27200000.0
2006-08-16 15:45:00,74.191,74.191,74.175,74.186,16000000.0
2006-08-16 15:46:00,74.193,74.196,74.183,74.196,14400000.0
2006-08-16 15:47:00,74.195,74.203,74.195,74.195,30400000.0
2006-08-16 15:48:00,74.192,74.203,74.185,74.185,27200000.0
2006-08-16 15:49:00,74.177,74.184,74.173,74.182,11200000.0
2006-08-16 15:50:00,74.186,74.186,74.175,74.182,11200000.0
2006-08-16 15:51:00,74.178,74.183,74.176,74.183,12800000.0
2006-08-16 15:52:00,74.192,74.195,74.182,74.182,20200000.0
2006-08-16 15:53:00,74.198,74.198,74.181,74.183,24000000.0
2006-08-16 15:54:00,74.181,74.187,74.18,74.18,28800000.0
2006-08-16 15:55:00,74.199,74.225,74.199,74.225,24000000.0
2006-08-16 15:56:00,74.228,74.241,74.228,74.241,50600000.0
2006-08-16 15:57:00,74.228,74.235,74.224,74.231,12800000.0
2006-08-16 15:58:00,74.242,74.242,74.23,74.23,19200000.0
2006-08-16 15:59:00,74.232,74.236,74.229,74.232,36800000.0
2006-08-16 16:00:00,74.225,74.228,74.219,74.219,51200000.0
2006-08-16 16:01:00,74.218,74.226,74.207,74.213,41600000.0
2006-08-16 16:02:00,74.205,74.217,74.205,74.207,11200000.0
2006-08-16 16:03:00,74.205,74.216,74.205,74.216,64000000.0
2006-08-16 16:04:00,74.212,74.216,74.207,74.213,44800000.0
2006-08-16 16:05:00,74.215,74.228,74.214,74.228,47400000.0
2006-08-16 16:06:00,74.235,74.244,74.234,74.239,35200000.0
2006-08-16 16:07:00,74.249,74.252,74.239,74.249,32000000.0
2006-08-16 16:08:00,74.24,74.243,74.231,74.231,44800000.0
2006-08-16 16:09:00,74.227,74.228,74.22,74.226,44800000.0
2006-08-16 16:10:00,74.226,74.226,74.218,74.218,41000000.0
2006-08-16 16:11:00,74.219,74.224,74.217,74.223,14400000.0
2006-08-16 16:12:00,74.226,74.226,74.213,74.213,56000000.0
2006-08-16 16:13:00,74.219,74.221,74.21,74.221,11200000.0
2006-08-16 16:14:00,74.212,74.218,74.207,74.215,49000000.0
2006-08-16 16:15:00,74.215,74.221,74.211,74.22,58600000.0
2006-08-16 16:16:00,74.201,74.206,74.195,74.197,17600000.0
2006-08-16 16:17:00,74.193,74.194,74.186,74.193,38800000.0
2006-08-16 16:18:00,74.191,74.198,74.188,74.198,11200000.0
2006-08-16 16:19:00,74.214,74.222,74.213,74.217,22400000.0
2006-08-16 16:20:00,74.212,74.222,74.205,74.222,11200000.0
2006-08-16 16:21:00,74.226,74.229,74.222,74.224,27200000.0
2006-08-16 16:22:00,74.222,74.222,74.2,74.206,41600000.0
2006-08-16 16:23:00,74.218,74.247,74.218,74.227,43200000.0
2006-08-16 16:24:00,74.24,74.247,74.234,74.238,17600000.0
2006-08-16 16:26:00,74.216,74.22,74.198,74.198,17600000.0
2006-08-16 16:27:00,74.197,74.213,74.196,74.196,35200000.0
2006-08-16 16:28:00,74.196,74.203,74.196,74.202,27200000.0
2006-08-16 16:29:00,74.193,74.194,74.188,74.188,11200000.0
2006-08-16 16:30:00,74.196,74.2,74.176,74.176,11200000.0
2006-08-16 16:31:00,74.2,74.215,74.2,74.205,41600000.0
2006-08-16 16:32:00,74.21,74.212,74.205,74.208,12800000.0
2006-08-16 16:33:00,74.2,74.201,74.194,74.198,27200000.0
2006-08-16 16:34:00,74.189,74.201,74.186,74.187,35200000.0
2006-08-16 16:35:00,74.2,74.211,74.196,74.205,52800000.0
2006-08-16 16:36:00,74.209,74.212,74.199,74.212,50600000.0
2006-08-16 16:37:00,74.203,74.21,74.198,74.2,41600000.0
2006-08-16 16:38:00,74.204,74.22,74.204,74.22,39400000.0
2006-08-16 16:39:00,74.223,74.228,74.22,74.226,35200000.0
2006-08-16 16:40:00,74.226,74.231,74.215,74.226,56000000.0
2006-08-16 16:41:00,74.219,74.22,74.209,74.22,73600000.0
2006-08-16 16:42:00,74.227,74.229,74.212,74.212,54400000.0
2006-08-16 16:43:00,74.219,74.231,74.218,74.218,17600000.0
2006-08-16 16:44:00,74.223,74.223,74.214,74.217,11200000.0
2006-08-16 16:45:00,74.213,74.225,74.213,74.225,57600000.0
2006-08-16 16:46:00,74.227,74.233,74.225,74.232,11200000.0
2006-08-16 16:47:00,74.244,74.271,74.244,74.265,70400000.0
2006-08-16 16:48:00,74.257,74.268,74.249,74.249,53200000.0
2006-08-16 16:49:00,74.229,74.246,74.229,74.246,36800000.0
2006-08-16 16:50:00,74.238,74.238,74.219,74.223,74600000.0
2006-08-16 16:51:00,74.215,74.232,74.215,74.232,32000000.0
2006-08-16 16:52:00,74.237,74.241,74.233,74.233,46400000.0
2006-08-16 16:53:00,74.233,74.242,74.225,74.232,30400000.0
2006-08-16 16:54:00,74.235,74.235,74.219,74.228,11200000.0
2006-08-16 16:55:00,74.223,74.228,74.217,74.228,27200000.0
2006-08-16 16:56:00,74.224,74.23,74.219,74.227,36800000.0
2006-08-16 16:57:00,74.215,74.222,74.215,74.222,19200000.0
2006-08-16 16:58:00,74.224,74.224,74.215,74.217,12800000.0
2006-08-16 16:59:00,74.211,74.214,74.19,74.19,51200000.0
2006-08-16 17:00:00,74.203,74.209,74.192,74.208,49000000.0
2006-08-16 17:01:00,74.215,74.22,74.212,74.22,40000000.0
2006-08-16 17:02:00,74.221,74.225,74.215,74.223,33600000.0
2006-08-16 17:03:00,74.226,74.226,74.211,74.224,44800000.0
2006-08-16 17:04:00,74.216,74.229,74.214,74.229,41600000.0
2006-08-16 17:05:00,74.233,74.233,74.206,74.206,54400000.0
2006-08-16 17:06:00,74.204,74.204,74.194,74.198,59200000.0
2006-08-16 17:07:00,74.189,74.189,74.169,74.171,34600000.0
2006-08-16 17:08:00,74.162,74.18,74.162,74.171,68800000.0
2006-08-16 17:09:00,74.173,74.173,74.152,74.158,59200000.0
2006-08-16 17:10:00,74.172,74.183,74.172,74.181,25600000.0
2006-08-16 17:11:00,74.183,74.189,74.181,74.189,38400000.0
2006-08-16 17:12:00,74.186,74.189,74.174,74.189,25600000.0
2006-08-16 17:13:00,74.187,74.187,74.16,74.16,28800000.0
2006-08-16 17:14:00,74.151,74.18,74.151,74.18,22400000.0
2006-08-16 17:15:00,74.186,74.186,74.17,74.17,19200000.0
2006-08-16 17:17:00,74.177,74.184,74.173,74.173,38400000.0
2006-08-16 17:21:00,74.175,74.175,74.162,74.172,28800000.0
2006-08-16 17:22:00,74.179,74.187,74.179,74.18,19200000.0
2006-08-16 17:23:00,74.182,74.198,74.182,74.198,11200000.0
2006-08-16 17:24:00,74.202,74.202,74.185,74.194,12800000.0
2006-08-16 17:25:00,74.21,74.218,74.206,74.218,17600000.0
2006-08-16 17:26:00,74.215,74.215,74.19,74.19,12800000.0
2006-08-16 17:27:00,74.197,74.21,74.197,74.206,45800000.0
2006-08-16 17:28:00,74.192,74.199,74.188,74.198,12800000.0
2006-08-16 17:29:00,74.199,74.199,74.19,74.194,27200000.0
2006-08-16 17:30:00,74.191,74.206,74.191,74.202,17600000.0
2006-08-16 17:31:00,74.206,74.208,74.198,74.202,88000000.0
2006-08-16 17:32:00,74.201,74.201,74.189,74.191,52800000.0
2006-08-16 17:33:00,74.184,74.196,74.184,74.196,36800000.0
2006-08-16 17:34:00,74.209,74.244,74.203,74.244,64000000.0
2006-08-16 17:35:00,74.277,74.314,74.277,74.314,42600000.0
2006-08-16 17:36:00,74.331,74.344,74.32,74.341,33600000.0
2006-08-16 17:37:00,74.363,74.363,74.328,74.328,16000000.0
2006-08-16 17:38:00,74.327,74.33,74.296,74.296,35200000.0
2006-08-16 17:39:00,74.271,74.295,74.271,74.295,16000000.0
2006-08-16 17:40:00,74.307,74.31,74.286,74.286,75200000.0
2006-08-16 17:41:00,74.281,74.286,74.258,74.258,12800000.0
2006-08-16 17:42:00,74.272,74.281,74.271,74.281,11200000.0
2006-08-16 17:43:00,74.287,74.296,74.285,74.287,17600000.0
2006-08-16 17:44:00,74.278,74.294,74.275,74.294,30400000.0
2006-08-16 17:45:00,74.302,74.311,74.302,74.306,30400000.0
2006-08-16 17:46:00,74.309,74.336,74.304,74.332,41600000.0
2006-08-16 17:47:00,74.323,74.323,74.314,74.314,57600000.0
2006-08-16 17:48:00,74.315,74.315,74.284,74.287,57600000.0
2006-08-16 17:50:00,74.289,74.299,74.289,74.289,8000000.0
2006-08-16 17:51:00,74.29,74.297,74.286,74.288,49600000.0
2006-08-16 17:53:00,74.285,74.285,74.274,74.284,33000000.0
2006-08-16 17:54:00,74.272,74.286,74.271,74.284,38400000.0
2006-08-16 17:55:00,74.291,74.303,74.291,74.303,40000000.0
2006-08-16 17:56:00,74.304,74.344,74.304,74.344,44800000.0
2006-08-16 17:57:00,74.341,74.344,74.33,74.343,36800000.0
2006-08-16 17:58:00,74.353,74.357,74.346,74.357,17600000.0
2006-08-16 17:59:00,74.358,74.358,74.336,74.336,62200000.0
2006-08-16 18:00:00,74.35,74.353,74.344,74.352,51200000.0
2006-08-16 18:01:00,74.347,74.368,74.347,74.368,32400000.0
2006-08-16 18:02:00,74.373,74.376,74.369,74.376,24000000.0
2006-08-16 18:03:00,74.373,74.389,74.37,74.37,36800000.0
2006-08-16 18:04:00,74.369,74.384,74.369,74.384,33600000.0
2006-08-16 18:05:00,74.397,74.405,74.387,74.405,12800000.0
2006-08-16 18:06:00,74.438,74.477,74.438,74.468,30400000.0
2006-08-16 18:07:00,74.466,74.466,74.45,74.45,11200000.0
2006-08-16 18:09:00,74.451,74.471,74.451,74.455,33600000.0
2006-08-16 18:10:00,74.417,74.417,74.396,74.4,16000000.0
2006-08-16 18:11:00,74.407,74.414,74.404,74.413,12800000.0
2006-08-16 18:12:00,74.406,74.406,74.392,74.392,12800000.0
2006-08-16 18:13:00,74.413,74.423,74.413,74.423,27200000.0
2006-08-16 18:14:00,74.429,74.432,74.42,74.422,19000000.0
2006-08-16 18:15:00,74.445,74.445,74.434,74.442,30400000.0
2006-08-16 18:16:00,74.434,74.442,74.424,74.431,56000000.0
2006-08-16 18:18:00,74.422,74.423,74.414,74.414,30400000.0
2006-08-16 18:19:00,74.426,74.432,74.424,74.426,46400000.0
2006-08-16 18:21:00,74.439,74.445,74.431,74.431,12800000.0
2006-08-16 18:22:00,74.44,74.463,74.44,74.463,33600000.0
2006-08-16 18:23:00,74.474,74.479,74.465,74.469,46400000.0
2006-08-16 18:24:00,74.446,74.446,74.432,74.445,53200000.0
2006-08-16 18:25:00,74.445,74.445,74.428,74.44,33000000.0
2006-08-16 18:27:00,74.426,74.426,74.41,74.419,33600000.0
2006-08-16 18:28:00,74.416,74.422,74.416,74.416,12800000.0
2006-08-16 18:29:00,74.408,74.409,74.402,74.405,25600000.0
2006-08-16 18:30:00,74.403,74.407,74.393,74.399,36600000.0
2006-08-16 18:31:00,74.41,74.414,74.405,74.409,11200000.0
2006-08-16 18:32:00,74.404,74.404,74.397,74.397,70400000.0
2006-08-16 18:33:00,74.396,74.396,74.381,74.383,32000000.0
2006-08-16 18:34:00,74.379,74.384,74.375,74.384,19200000.0
2006-08-16 18:35:00,74.374,74.39,74.372,74.388,42600000.0
2006-08-16 18:36:00,74.395,74.395,74.392,74.392,3200000.0
2006-08-16 18:37:00,74.385,74.395,74.385,74.389,36800000.0
2006-08-16 18:38:00,74.379,74.39,74.367,74.37,49600000.0
2006-08-16 18:39:00,74.369,74.373,74.364,74.371,76800000.0
2006-08-16 18:40:00,74.367,74.374,74.362,74.366,65600000.0
2006-08-16 18:42:00,74.371,74.371,74.351,74.351,78400000.0
2006-08-16 18:43:00,74.366,74.366,74.36,74.36,49600000.0
2006-08-16 18:44:00,74.352,74.356,74.341,74.341,30400000.0
2006-08-16 18:45:00,74.351,74.354,74.335,74.354,12800000.0
2006-08-16 18:46:00,74.355,74.355,74.344,74.349,12800000.0
2006-08-16 18:47:00,74.361,74.369,74.359,74.364,14400000.0
2006-08-16 18:48:00,74.366,74.366,74.35,74.357,28800000.0
2006-08-16 18:49:00,74.357,74.357,74.345,74.346,24000000.0
2006-08-16 18:51:00,74.35,74.35,74.338,74.342,12800000.0
2006-08-16 18:52:00,74.346,74.352,74.338,74.338,19200000.0
2006-08-16 18:53:00,74.341,74.348,74.337,74.346,30400000.0
2006-08-16 18:54:00,74.336,74.336,74.321,74.321,18600000.0
2006-08-16 18:55:00,74.311,74.315,74.302,74.307,22400000.0
2006-08-16 18:56:00,74.302,74.302,74.287,74.297,15400000.0
2006-08-16 18:57:00,74.303,74.306,74.301,74.302,19200000.0
2006-08-16 18:58:00,74.29,74.297,74.289,74.294,32800000.0
2006-08-16 18:59:00,74.291,74.293,74.283,74.283,32000000.0
2006-08-16 19:00:00,74.28,74.285,74.278,74.284,14400000.0
2006-08-16 19:02:00,74.282,74.285,74.277,74.278,43200000.0
2006-08-16 19:06:00,74.285,74.285,74.273,74.279,56000000.0
2006-08-16 19:07:00,74.28,74.286,74.279,74.284,35200000.0
2006-08-16 19:08:00,74.293,74.293,74.285,74.285,22400000.0
2006-08-16 19:09:00,74.281,74.291,74.281,74.286,12800000.0
2006-08-16 19:10:00,74.295,74.297,74.287,74.295,17600000.0
2006-08-16 19:11:00,74.278,74.278,74.253,74.253,17600000.0
2006-08-16 19:12:00,74.226,74.243,74.222,74.222,24000000.0
2006-08-16 19:13:00,74.209,74.213,74.2,74.212,16000000.0
2006-08-16 19:14:00,74.224,74.23,74.211,74.224,12800000.0
2006-08-16 19:15:00,74.227,74.227,74.205,74.21,16000000.0
2006-08-16 19:16:00,74.223,74.231,74.21,74.223,13200000.0
2006-08-16 19:17:00,74.226,74.226,74.217,74.217,14400000.0
2006-08-16 19:18:00,74.211,74.23,74.211,74.23,32000000.0
2006-08-16 19:19:00,74.229,74.235,74.229,74.234,11200000.0
2006-08-16 19:20:00,74.24,74.24,74.225,74.24,14400000.0
2006-08-16 19:21:00,74.237,74.24,74.234,74.239,17600000.0
2006-08-16 19:23:00,74.242,74.247,74.232,74.243,16000000.0
2006-08-16 19:25:00,74.244,74.248,74.244,74.246,12200000.0
2006-08-16 19:27:00,74.237,74.241,74.234,74.235,13800000.0
2006-08-16 19:28:00,74.234,74.242,74.223,74.242,12800000.0
2006-08-16 19:30:00,74.249,74.25,74.245,74.246,11600000.0
2006-08-16 19:31:00,74.246,74.246,74.237,74.238,11200000.0
2006-08-16 19:32:00,74.241,74.249,74.238,74.238,11200000.0
2006-08-16 19:33:00,74.253,74.253,74.244,74.247,12800000.0
2006-08-16 19:34:00,74.246,74.248,74.236,74.247,12800000.0
2006-08-16 19:35:00,74.255,74.267,74.254,74.259,17000000.0
2006-08-16 19:36:00,74.264,74.276,74.264,74.275,16000000.0
2006-08-16 19:37:00,74.274,74.286,74.274,74.286,11200000.0
2006-08-16 19:38:00,74.273,74.273,74.264,74.264,11200000.0
2006-08-16 19:39:00,74.256,74.261,74.254,74.261,12800000.0
2006-08-16 19:40:00,74.25,74.262,74.25,74.258,11200000.0
2006-08-16 19:41:00,74.261,74.268,74.259,74.268,11200000.0
2006-08-16 19:42:00,74.255,74.264,74.255,74.257,11200000.0
2006-08-16 19:43:00,74.253,74.273,74.253,74.273,11200000.0
2006-08-16 19:46:00,74.277,74.284,74.274,74.274,8000000.0
2006-08-16 19:47:00,74.246,74.25,74.243,74.246,9000000.0
2006-08-16 19:48:00,74.25,74.261,74.243,74.26,12800000.0
2006-08-16 19:49:00,74.277,74.277,74.257,74.265,30400000.0
2006-08-16 19:50:00,74.274,74.288,74.274,74.288,12200000.0
2006-08-16 19:51:00,74.283,74.285,74.274,74.277,12800000.0
2006-08-16 19:52:00,74.264,74.274,74.255,74.26,16400000.0
2006-08-16 19:53:00,74.264,74.272,74.264,74.272,11200000.0
2006-08-16 19:54:00,74.272,74.282,74.272,74.273,12800000.0
2006-08-16 19:57:00,74.291,74.291,74.279,74.28,12800000.0
2006-08-16 19:58:00,74.281,74.295,74.281,74.295,11200000.0
2006-08-16 20:00:00,74.305,74.322,74.302,74.322,17600000.0
2006-08-16 20:01:00,74.339,74.346,74.339,74.339,12800000.0
2006-08-16 20:03:00,74.34,74.341,74.335,74.336,16400000.0
2006-08-16 20:04:00,74.323,74.328,74.319,74.32,30400000.0
2006-08-16 20:05:00,74.319,74.334,74.315,74.334,12800000.0
2006-08-16 20:06:00,74.339,74.36,74.339,74.36,11200000.0
2006-08-16 20:07:00,74.375,74.385,74.371,74.385,17600000.0
2006-08-16 20:08:00,74.393,74.408,74.391,74.4,38400000.0
2006-08-16 20:09:00,74.407,74.408,74.398,74.403,11200000.0
2006-08-16 20:10:00,74.387,74.416,74.387,74.416,14400000.0
2006-08-16 20:14:00,74.413,74.413,74.348,74.396,14400000.0
2006-08-16 20:15:00,74.4,74.404,74.391,74.404,11200000.0
2006-08-16 20:19:00,74.395,74.405,74.395,74.403,10600000.0
2006-08-16 20:20:00,74.4,74.402,74.394,74.4,19200000.0
2006-08-16 20:21:00,74.405,74.421,74.403,74.419,12800000.0
2006-08-16 20:22:00,74.416,74.431,74.416,74.428,14400000.0
2006-08-16 20:23:00,74.426,74.431,74.419,74.424,12800000.0
2006-08-16 20:25:00,74.409,74.419,74.409,74.413,11200000.0
2006-08-16 20:27:00,74.422,74.427,74.42,74.42,16000000.0
2006-08-16 20:28:00,74.416,74.418,74.404,74.418,11200000.0
2006-08-16 20:29:00,74.422,74.425,74.415,74.425,12800000.0
2006-08-16 20:31:00,74.42,74.42,74.391,74.391,11200000.0
2006-08-16 20:32:00,74.388,74.409,74.388,74.409,8000000.0
2006-08-16 20:34:00,74.406,74.406,74.394,74.394,11200000.0
2006-08-16 20:35:00,74.375,74.38,74.367,74.369,11200000.0
2006-08-16 20:36:00,74.377,74.377,74.362,74.368,16000000.0
2006-08-16 20:38:00,74.371,74.38,74.366,74.366,12800000.0
2006-08-16 20:39:00,74.374,74.386,74.374,74.386,11200000.0
2006-08-16 20:40:00,74.404,74.404,74.385,74.396,10600000.0
2006-08-16 20:41:00,74.402,74.404,74.395,74.4,14400000.0
2006-08-16 20:42:00,74.406,74.406,74.39,74.391,11200000.0
2006-08-16 20:43:00,74.398,74.411,74.397,74.397,14400000.0
2006-08-16 20:44:00,74.421,74.428,74.421,74.423,6400000.0
2006-08-16 20:45:00,74.433,74.433,74.423,74.425,12800000.0
2006-08-16 20:46:00,74.422,74.422,74.411,74.412,14400000.0
2006-08-16 20:47:00,74.42,74.428,74.413,74.413,12800000.0
2006-08-16 20:48:00,74.409,74.424,74.409,74.424,17600000.0
2006-08-16 20:50:00,74.427,74.434,74.419,74.434,14400000.0
2006-08-16 20:51:00,74.43,74.433,74.425,74.425,28200000.0
2006-08-16 20:52:00,74.425,74.425,74.413,74.417,11200000.0
2006-08-16 20:53:00,74.418,74.418,74.403,74.403,16000000.0
2006-08-16 20:54:00,74.41,74.41,74.393,74.393,14400000.0
2006-08-16 20:55:00,74.402,74.419,74.398,74.417,11200000.0
2006-08-16 20:56:00,74.413,74.413,74.401,74.404,8000000.0
2006-08-16 20:57:00,74.39,74.397,74.39,74.396,12800000.0
2006-08-16 20:58:00,74.382,74.382,74.359,74.359,11200000.0
2006-08-16 20:59:00,74.355,74.358,74.353,74.353,11200000.0
2006-08-16 21:00:00,74.356,74.364,74.353,74.364,17600000.0
2006-08-16 21:01:00,74.363,74.373,74.357,74.373,11200000.0
2006-08-16 21:02:00,74.37,74.37,74.361,74.361,16000000.0
2006-08-16 21:05:00,74.365,74.371,74.349,74.369,12800000.0
2006-08-16 21:06:00,74.363,74.371,74.363,74.365,12800000.0
2006-08-16 21:08:00,74.371,74.371,74.363,74.368,16000000.0
2006-08-16 21:09:00,74.348,74.368,74.348,74.361,8000000.0
2006-08-16 21:10:00,74.297,74.354,74.297,74.354,12800000.0
2006-08-16 21:12:00,74.37,74.371,74.365,74.368,12800000.0
2006-08-16 21:13:00,74.367,74.374,74.355,74.365,16400000.0
2006-08-16 21:14:00,74.371,74.371,74.357,74.364,12800000.0
2006-08-16 21:19:00,74.365,74.365,74.355,74.361,17600000.0
2006-08-16 21:20:00,74.345,74.366,74.345,74.365,14400000.0
2006-08-16 21:24:00,74.363,74.363,74.349,74.349,11200000.0
2006-08-16 21:25:00,74.362,74.363,74.354,74.355,11200000.0
2006-08-16 21:29:00,74.361,74.367,74.357,74.362,11200000.0
2006-08-16 21:31:00,74.358,74.364,74.358,74.36,11200000.0
2006-08-16 21:33:00,74.345,74.359,74.345,74.358,11200000.0
2006-08-16 21:34:00,74.35,74.361,74.35,74.354,17600000.0
2006-08-16 21:35:00,74.358,74.359,74.354,74.354,13200000.0
2006-08-16 21:39:00,74.361,74.361,74.359,74.359,3200000.0
2006-08-16 21:44:00,74.363,74.365,74.353,74.365,12800000.0
2006-08-16 21:46:00,74.366,74.366,74.35,74.355,14400000.0
2006-08-16 21:55:00,74.348,74.352,74.345,74.348,11200000.0
2006-08-16 21:58:00,74.344,74.35,74.341,74.341,17600000.0
2006-08-16 21:59:00,74.331,74.332,74.321,74.323,12200000.0
2006-08-16 22:02:00,74.336,74.34,74.332,74.339,16000000.0
2006-08-16 22:06:00,74.338,74.338,74.333,74.338,8000000.0
2006-08-16 22:07:00,74.328,74.333,74.328,74.333,16000000.0
2006-08-16 22:09:00,74.33,74.339,74.326,74.336,12800000.0
2006-08-16 22:10:00,74.327,74.332,74.327,74.33,12800000.0
2006-08-16 22:13:00,74.321,74.338,74.321,74.338,12800000.0
2006-08-16 22:15:00,74.331,74.331,74.317,74.322,13800000.0
2006-08-16 22:16:00,74.325,74.333,74.324,74.333,12800000.0
2006-08-16 22:18:00,74.333,74.34,74.332,74.339,16000000.0
2006-08-16 22:21:00,74.337,74.34,74.333,74.338,17600000.0
2006-08-16 22:29:00,74.331,74.342,74.33,74.337,16000000.0
2006-08-16 22:31:00,74.344,74.346,74.339,74.339,12800000.0
2006-08-16 22:32:00,74.342,74.346,74.283,74.343,11200000.0
2006-08-16 22:33:00,74.337,74.339,74.327,74.335,11200000.0
2006-08-16 22:34:00,74.335,74.335,74.313,74.313,11200000.0
2006-08-16 22:36:00,74.339,74.344,74.332,74.342,17600000.0
2006-08-16 22:38:00,74.35,74.352,74.34,74.349,17000000.0
2006-08-16 22:40:00,74.339,74.349,74.339,74.349,10600000.0
2006-08-16 22:41:00,74.347,74.347,74.336,74.34,10600000.0
2006-08-16 22:43:00,74.339,74.35,74.337,74.341,16000000.0
2006-08-16 22:45:00,74.336,74.337,74.325,74.331,16000000.0
2006-08-16 22:46:00,74.336,74.346,74.331,74.346,11200000.0
2006-08-16 22:49:00,74.338,74.339,74.333,74.339,12800000.0
2006-08-16 22:52:00,74.34,74.348,74.337,74.344,11200000.0
2006-08-16 22:56:00,74.343,74.35,74.343,74.348,17600000.0
2006-08-16 23:21:00,74.32,74.32,74.271,74.271,16000000.0
2006-08-16 23:22:00,74.266,74.275,74.263,74.27,12800000.0
2006-08-16 23:24:00,74.264,74.273,74.26,74.273,11200000.0
2006-08-16 23:26:00,74.268,74.27,74.264,74.269,12800000.0
2006-08-16 23:27:00,74.265,74.27,74.263,74.27,17600000.0
2006-08-16 23:29:00,74.271,74.282,74.214,74.27,11200000.0
2006-08-16 23:30:00,74.276,74.284,74.272,74.281,14400000.0
2006-08-16 23:31:00,74.278,74.278,74.264,74.264,12800000.0
2006-08-16 23:32:00,74.253,74.287,74.253,74.287,17600000.0
2006-08-16 23:33:00,74.286,74.286,74.271,74.271,12800000.0
2006-08-16 23:34:00,74.277,74.277,74.268,74.274,16000000.0
2006-08-16 23:35:00,74.268,74.271,74.261,74.265,16000000.0
2006-08-16 23:36:00,74.269,74.276,74.268,74.268,12800000.0
2006-08-16 23:38:00,74.257,74.269,74.257,74.263,11200000.0
2006-08-16 23:44:00,74.286,74.287,74.282,74.287,16000000.0
2006-08-16 23:46:00,74.282,74.289,74.279,74.281,17600000.0
2006-08-16 23:47:00,74.287,74.297,74.285,74.295,12800000.0
2006-08-16 23:48:00,74.292,74.3,74.234,74.296,8000000.0
2006-08-16 23:51:00,74.292,74.299,74.283,74.299,12800000.0
2006-08-16 23:52:00,74.285,74.286,74.274,74.283,12800000.0
2006-08-16 23:55:00,74.287,74.287,74.28,74.283,14400000.0
2006-08-16 23:59:00,74.283,74.292,74.27,74.287,14400000.0
2006-08-17 00:00:00,74.295,74.298,74.293,74.296,9600000.0
2006-08-17 00:03:00,74.3,74.3,74.288,74.288,11200000.0
2006-08-17 00:04:00,74.274,74.296,74.274,74.287,11200000.0
2006-08-17 00:05:00,74.277,74.284,74.266,74.271,11200000.0
2006-08-17 00:06:00,74.273,74.274,74.264,74.264,11200000.0
2006-08-17 00:07:00,74.264,74.267,74.259,74.259,8000000.0
2006-08-17 00:08:00,74.268,74.268,74.247,74.265,12800000.0
2006-08-17 00:09:00,74.256,74.266,74.247,74.261,11200000.0
2006-08-17 00:12:00,74.248,74.248,74.232,74.241,8000000.0
2006-08-17 00:13:00,74.244,74.259,74.244,74.259,11200000.0
2006-08-17 00:14:00,74.273,74.278,74.267,74.275,14400000.0
2006-08-17 00:15:00,74.274,74.274,74.253,74.264,14400000.0
2006-08-17 00:16:00,74.254,74.254,74.249,74.249,14400000.0
2006-08-17 00:20:00,74.251,74.256,74.251,74.254,17600000.0
2006-08-17 00:21:00,74.265,74.266,74.249,74.253,12800000.0
2006-08-17 00:22:00,74.236,74.255,74.236,74.236,17600000.0
2006-08-17 00:23:00,74.255,74.267,74.255,74.264,13200000.0
2006-08-17 00:24:00,74.275,74.282,74.264,74.282,14400000.0
2006-08-17 00:25:00,74.284,74.284,74.274,74.274,11200000.0
2006-08-17 00:26:00,74.274,74.276,74.268,74.269,12800000.0
2006-08-17 00:28:00,74.249,74.249,74.234,74.234,31400000.0
2006-08-17 00:32:00,74.241,74.252,74.235,74.252,12800000.0
2006-08-17 00:35:00,74.255,74.262,74.252,74.252,12800000.0
2006-08-17 00:36:00,74.26,74.273,74.256,74.273,12800000.0
2006-08-17 00:37:00,74.268,74.268,74.259,74.266,12800000.0
2006-08-17 00:38:00,74.275,74.28,74.264,74.264,12800000.0
2006-08-17 00:39:00,74.271,74.282,74.27,74.274,17600000.0
2006-08-17 00:42:00,74.268,74.284,74.266,74.275,12800000.0
2006-08-17 00:43:00,74.255,74.269,74.251,74.254,16000000.0
2006-08-17 00:44:00,74.247,74.261,74.238,74.253,17600000.0
2006-08-17 00:45:00,74.265,74.281,74.265,74.279,12800000.0
2006-08-17 00:46:00,74.304,74.313,74.304,74.308,14400000.0
2006-08-17 00:47:00,74.309,74.31,74.301,74.307,12800000.0
2006-08-17 00:48:00,74.316,74.336,74.316,74.326,12800000.0
2006-08-17 00:49:00,74.346,74.348,74.336,74.336,11200000.0
2006-08-17 00:50:00,74.341,74.352,74.341,74.352,12800000.0
2006-08-17 00:51:00,74.354,74.354,74.331,74.346,11200000.0
2006-08-17 00:52:00,74.33,74.33,74.317,74.317,11200000.0
2006-08-17 00:53:00,74.342,74.352,74.342,74.347,11200000.0
2006-08-17 00:54:00,74.336,74.336,74.311,74.311,17600000.0
2006-08-17 00:55:00,74.308,74.308,74.299,74.299,12200000.0
2006-08-17 00:56:00,74.303,74.31,74.301,74.306,12800000.0
2006-08-17 00:57:00,74.314,74.321,74.312,74.313,12800000.0
2006-08-17 00:59:00,74.325,74.333,74.315,74.333,11200000.0
2006-08-17 01:00:00,74.334,74.347,74.331,74.346,16000000.0
2006-08-17 01:01:00,74.344,74.348,74.34,74.345,14400000.0
2006-08-17 01:02:00,74.343,74.347,74.338,74.338,8000000.0
2006-08-17 01:03:00,74.328,74.338,74.328,74.336,11200000.0
2006-08-17 01:04:00,74.338,74.34,74.331,74.331,12800000.0
2006-08-17 01:05:00,74.344,74.353,74.329,74.353,11200000.0
2006-08-17 01:06:00,74.351,74.351,74.279,74.322,12800000.0
2006-08-17 01:07:00,74.316,74.319,74.302,74.319,12800000.0
2006-08-17 01:09:00,74.304,74.304,74.296,74.3,17000000.0
2006-08-17 01:10:00,74.307,74.309,74.299,74.307,16000000.0
2006-08-17 01:11:00,74.306,74.317,74.306,74.314,11200000.0
2006-08-17 01:12:00,74.316,74.323,74.315,74.32,16000000.0
2006-08-17 01:13:00,74.308,74.314,74.299,74.308,17600000.0
2006-08-17 01:14:00,74.302,74.302,74.294,74.296,16000000.0
2006-08-17 01:15:00,74.298,74.302,74.293,74.295,12800000.0
2006-08-17 01:16:00,74.295,74.299,74.288,74.288,25600000.0
2006-08-17 01:17:00,74.283,74.283,74.263,74.279,11200000.0
2006-08-17 01:19:00,74.273,74.281,74.265,74.279,16000000.0
2006-08-17 01:21:00,74.282,74.282,74.27,74.27,12800000.0
2006-08-17 01:22:00,74.275,74.283,74.274,74.283,12800000.0
2006-08-17 01:23:00,74.276,74.276,74.26,74.265,11200000.0
2006-08-17 01:24:00,74.265,74.265,74.257,74.261,12800000.0
2006-08-17 01:25:00,74.263,74.284,74.263,74.284,12800000.0
2006-08-17 01:26:00,74.28,74.28,74.269,74.277,11200000.0
2006-08-17 01:27:00,74.279,74.286,74.276,74.286,12800000.0
2006-08-17 01:30:00,74.283,74.283,74.269,74.269,11200000.0
2006-08-17 01:31:00,74.269,74.277,74.269,74.275,11200000.0
2006-08-17 01:32:00,74.274,74.274,74.267,74.271,12800000.0
2006-08-17 01:33:00,74.273,74.273,74.255,74.269,11200000.0
2006-08-17 01:34:00,74.267,74.27,74.261,74.261,24000000.0
2006-08-17 01:35:00,74.251,74.255,74.243,74.255,14800000.0
2006-08-17 01:36:00,74.26,74.266,74.255,74.255,11200000.0
2006-08-17 01:37:00,74.259,74.259,74.244,74.244,14400000.0
2006-08-17 01:39:00,74.244,74.25,74.241,74.25,14400000.0
2006-08-17 01:40:00,74.247,74.255,74.242,74.255,11200000.0
2006-08-17 01:41:00,74.254,74.254,74.239,74.239,12800000.0
2006-08-17 01:42:00,74.234,74.238,74.23,74.23,11200000.0
2006-08-17 01:43:00,74.21,74.21,74.2,74.2,11200000.0
2006-08-17 01:44:00,74.201,74.228,74.201,74.225,12800000.0
2006-08-17 01:45:00,74.234,74.246,74.234,74.24,16000000.0
2006-08-17 01:46:00,74.221,74.236,74.221,74.221,16000000.0
2006-08-17 01:47:00,74.217,74.234,74.217,74.23,14400000.0
2006-08-17 01:48:00,74.236,74.238,74.221,74.233,12800000.0
2006-08-17 01:49:00,74.233,74.237,74.226,74.226,16000000.0
2006-08-17 01:52:00,74.238,74.238,74.21,74.21,20800000.0
2006-08-17 01:53:00,74.206,74.206,74.19,74.191,14400000.0
2006-08-17 01:54:00,74.194,74.201,74.191,74.201,8000000.0
2006-08-17 01:55:00,74.212,74.247,74.212,74.243,12800000.0
2006-08-17 01:56:00,74.242,74.244,74.233,74.233,12800000.0
2006-08-17 01:57:00,74.214,74.221,74.21,74.221,11200000.0
2006-08-17 01:58:00,74.221,74.221,74.205,74.205,11200000.0
2006-08-17 01:59:00,74.2,74.2,74.185,74.197,12800000.0
2006-08-17 02:00:00,74.204,74.21,74.194,74.206,11200000.0
2006-08-17 02:01:00,74.224,74.224,74.205,74.208,17600000.0
2006-08-17 02:02:00,74.193,74.199,74.192,74.193,12800000.0
2006-08-17 02:03:00,74.193,74.21,74.193,74.21,16000000.0
2006-08-17 02:04:00,74.21,74.21,74.202,74.202,12800000.0
2006-08-17 02:05:00,74.217,74.217,74.206,74.206,12800000.0
2006-08-17 02:06:00,74.204,74.204,74.193,74.193,12800000.0
2006-08-17 02:07:00,74.193,74.195,74.185,74.185,12800000.0
2006-08-17 02:08:00,74.191,74.21,74.19,74.21,17600000.0
2006-08-17 02:09:00,74.217,74.219,74.192,74.197,16000000.0
2006-08-17 02:10:00,74.165,74.181,74.165,74.175,9600000.0
2006-08-17 02:11:00,74.191,74.2,74.184,74.197,12800000.0
2006-08-17 02:12:00,74.177,74.177,74.164,74.164,11200000.0
2006-08-17 02:13:00,74.173,74.175,74.154,74.154,11200000.0
2006-08-17 02:14:00,74.155,74.155,74.133,74.136,11200000.0
2006-08-17 02:15:00,74.162,74.177,74.16,74.16,11200000.0
2006-08-17 02:16:00,74.163,74.185,74.112,74.185,9600000.0
2006-08-17 02:17:00,74.187,74.192,74.18,74.18,11200000.0
2006-08-17 02:18:00,74.186,74.193,74.182,74.19,12800000.0
2006-08-17 02:19:00,74.179,74.189,74.174,74.189,12800000.0
2006-08-17 02:21:00,74.186,74.196,74.182,74.182,17000000.0
2006-08-17 02:23:00,74.178,74.194,74.178,74.191,12800000.0
2006-08-17 02:24:00,74.188,74.196,74.1,74.186,11200000.0
2006-08-17 02:25:00,74.179,74.195,74.179,74.184,17600000.0
2006-08-17 02:26:00,74.19,74.2,74.181,74.193,17600000.0
2006-08-17 02:27:00,74.187,74.188,74.175,74.188,17000000.0
2006-08-17 02:28:00,74.177,74.184,74.174,74.174,13800000.0
2006-08-17 02:30:00,74.174,74.179,74.171,74.175,11200000.0
2006-08-17 02:31:00,74.17,74.17,74.155,74.162,17600000.0
2006-08-17 02:32:00,74.173,74.175,74.16,74.167,11200000.0
2006-08-17 02:33:00,74.159,74.161,74.149,74.156,11200000.0
2006-08-17 02:34:00,74.155,74.157,74.142,74.142,14400000.0
2006-08-17 02:35:00,74.142,74.147,74.142,74.147,12800000.0
2006-08-17 02:36:00,74.149,74.152,74.146,74.146,12800000.0
2006-08-17 02:37:00,74.15,74.154,74.142,74.142,12800000.0
2006-08-17 02:38:00,74.156,74.156,74.148,74.155,12800000.0
2006-08-17 02:39:00,74.149,74.156,74.147,74.151,15400000.0
2006-08-17 02:40:00,74.147,74.147,74.133,74.135,12800000.0
2006-08-17 02:41:00,74.136,74.148,74.134,74.148,11200000.0
2006-08-17 02:44:00,74.151,74.155,74.147,74.153,12800000.0
2006-08-17 02:45:00,74.151,74.151,74.14,74.14,11200000.0
2006-08-17 02:47:00,74.139,74.141,74.13,74.13,12800000.0
2006-08-17 02:50:00,74.129,74.134,74.127,74.134,11200000.0
2006-08-17 02:51:00,74.133,74.133,74.116,74.127,11200000.0
2006-08-17 02:53:00,74.119,74.122,74.11,74.11,11200000.0
2006-08-17 02:54:00,74.06,74.159,74.06,74.144,11200000.0
2006-08-17 02:55:00,74.141,74.147,74.135,74.135,11200000.0
2006-08-17 02:56:00,74.137,74.14,74.136,74.137,11200000.0
2006-08-17 02:57:00,74.138,74.144,74.135,74.144,11200000.0
2006-08-17 02:58:00,74.137,74.172,74.137,74.172,8000000.0
2006-08-17 02:59:00,74.175,74.175,74.145,74.145,11200000.0
2006-08-17 03:00:00,74.156,74.191,74.088,74.088,11200000.0
2006-08-17 03:01:00,74.173,74.174,74.156,74.156,11200000.0
2006-08-17 03:02:00,74.149,74.159,74.146,74.159,11200000.0
2006-08-17 03:03:00,74.151,74.163,74.142,74.163,14400000.0
2006-08-17 03:05:00,74.164,74.167,74.158,74.167,16000000.0
2006-08-17 03:07:00,74.15,74.15,74.141,74.144,14400000.0
2006-08-17 03:08:00,74.141,74.147,74.121,74.14,11200000.0
2006-08-17 03:10:00,74.155,74.155,74.141,74.146,16000000.0
2006-08-17 03:11:00,74.138,74.14,74.115,74.115,11200000.0
2006-08-17 03:12:00,74.116,74.116,74.088,74.088,17600000.0
2006-08-17 03:13:00,74.095,74.108,74.095,74.108,16000000.0
2006-08-17 03:14:00,74.113,74.113,74.1,74.104,10600000.0
2006-08-17 03:15:00,74.109,74.12,74.109,74.12,17600000.0
2006-08-17 03:16:00,74.113,74.117,74.105,74.113,14400000.0
2006-08-17 03:17:00,74.121,74.128,74.113,74.128,11200000.0
2006-08-17 03:18:00,74.122,74.124,74.109,74.115,12800000.0
2006-08-17 03:19:00,74.111,74.111,74.098,74.1,12800000.0
2006-08-17 03:20:00,74.119,74.137,74.117,74.137,12800000.0
2006-08-17 03:21:00,74.135,74.143,74.124,74.143,14400000.0
2006-08-17 03:22:00,74.158,74.17,74.158,74.167,11200000.0
2006-08-17 03:23:00,74.205,74.208,74.196,74.208,9600000.0
2006-08-17 03:24:00,74.185,74.195,74.168,74.195,9600000.0
2006-08-17 03:25:00,74.196,74.2,74.182,74.182,17600000.0
2006-08-17 03:26:00,74.174,74.174,74.156,74.156,12800000.0
2006-08-17 03:27:00,74.197,74.207,74.192,74.195,13800000.0
2006-08-17 03:28:00,74.195,74.195,74.175,74.183,11200000.0
2006-08-17 03:29:00,74.18,74.188,74.178,74.179,12200000.0
2006-08-17 03:32:00,74.177,74.177,74.146,74.146,8000000.0
2006-08-17 03:34:00,74.154,74.156,74.144,74.149,11200000.0
2006-08-17 03:35:00,74.152,74.157,74.146,74.154,17600000.0
2006-08-17 03:37:00,74.148,74.159,74.148,74.148,17600000.0
2006-08-17 03:38:00,74.097,74.14,74.097,74.138,12800000.0
2006-08-17 03:40:00,74.121,74.122,74.113,74.122,12200000.0
2006-08-17 03:41:00,74.114,74.114,74.105,74.105,11200000.0
2006-08-17 03:42:00,74.105,74.114,74.105,74.112,12800000.0
2006-08-17 03:43:00,74.116,74.116,74.097,74.112,11200000.0
2006-08-17 03:44:00,74.106,74.113,74.098,74.112,12800000.0
2006-08-17 03:45:00,74.111,74.12,74.103,74.103,11200000.0
2006-08-17 03:46:00,74.107,74.113,74.107,74.107,11200000.0
2006-08-17 03:47:00,74.113,74.119,74.109,74.118,11200000.0
2006-08-17 03:48:00,74.134,74.152,74.134,74.152,11200000.0
2006-08-17 03:52:00,74.146,74.146,74.125,74.137,14400000.0
2006-08-17 03:53:00,74.146,74.162,74.146,74.161,9600000.0
2006-08-17 03:54:00,74.188,74.19,74.175,74.177,14400000.0
2006-08-17 03:55:00,74.187,74.203,74.187,74.203,14400000.0
2006-08-17 03:56:00,74.209,74.213,74.191,74.194,12800000.0
2006-08-17 03:57:00,74.205,74.205,74.189,74.192,12800000.0
2006-08-17 03:59:00,74.172,74.172,74.152,74.159,12800000.0
2006-08-17 04:00:00,74.172,74.172,74.154,74.155,14400000.0
2006-08-17 04:02:00,74.161,74.161,74.15,74.15,8000000.0
2006-08-17 04:04:00,74.143,74.149,74.142,74.145,12800000.0
2006-08-17 04:05:00,74.149,74.154,74.149,74.154,11200000.0
2006-08-17 04:06:00,74.152,74.152,74.142,74.142,14400000.0
2006-08-17 04:07:00,74.139,74.16,74.139,74.148,14400000.0
2006-08-17 04:08:00,74.15,74.162,74.15,74.162,11200000.0
2006-08-17 04:11:00,74.173,74.173,74.158,74.158,12800000.0
2006-08-17 04:12:00,74.165,74.165,74.149,74.149,8000000.0
2006-08-17 04:13:00,74.158,74.158,74.144,74.144,11200000.0
2006-08-17 04:14:00,74.147,74.151,74.146,74.146,11200000.0
2006-08-17 04:15:00,74.154,74.154,74.144,74.147,12800000.0
2006-08-17 04:16:00,74.147,74.149,74.145,74.145,11200000.0
2006-08-17 04:17:00,74.15,74.15,74.141,74.144,14400000.0
2006-08-17 04:18:00,74.15,74.154,74.145,74.153,12800000.0
2006-08-17 04:19:00,74.13,74.138,74.118,74.138,12800000.0
2006-08-17 04:20:00,74.137,74.137,74.048,74.13,11200000.0
2006-08-17 04:21:00,74.128,74.128,74.118,74.125,11200000.0
2006-08-17 04:23:00,74.124,74.124,74.114,74.114,12800000.0
2006-08-17 04:29:00,74.102,74.102,74.084,74.091,12800000.0
2006-08-17 04:30:00,74.097,74.097,74.073,74.073,12800000.0
2006-08-17 04:31:00,74.088,74.111,74.088,74.111,12800000.0
2006-08-17 04:32:00,74.108,74.109,74.097,74.097,12800000.0
2006-08-17 04:33:00,74.097,74.1,74.09,74.099,16000000.0
2006-08-17 04:36:00,74.096,74.096,74.08,74.08,6400000.0
2006-08-17 04:37:00,74.082,74.12,74.082,74.117,12800000.0
2006-08-17 04:38:00,74.105,74.105,74.09,74.093,9600000.0
2006-08-17 04:39:00,74.087,74.094,74.075,74.076,12800000.0
2006-08-17 04:40:00,74.077,74.082,74.074,74.074,11200000.0
2006-08-17 04:41:00,74.072,74.08,74.062,74.08,11200000.0
2006-08-17 04:43:00,74.098,74.105,74.095,74.105,12800000.0
2006-08-17 04:44:00,74.11,74.115,74.109,74.11,9600000.0
2006-08-17 04:46:00,74.116,74.134,74.116,74.134,14400000.0
2006-08-17 04:48:00,74.123,74.123,74.114,74.114,12800000.0
2006-08-17 04:49:00,74.105,74.121,74.105,74.114,11200000.0
2006-08-17 04:50:00,74.12,74.12,74.114,74.114,11200000.0
2006-08-17 04:51:00,74.122,74.122,74.033,74.116,14400000.0
2006-08-17 04:52:00,74.115,74.12,74.11,74.119,11200000.0
2006-08-17 04:53:00,74.118,74.125,74.116,74.125,9600000.0
2006-08-17 04:57:00,74.142,74.147,74.135,74.147,11200000.0
2006-08-17 04:59:00,74.147,74.155,74.146,74.155,12800000.0
2006-08-17 05:00:00,74.145,74.161,74.145,74.158,11200000.0
2006-08-17 05:01:00,74.15,74.15,74.14,74.146,14400000.0
2006-08-17 05:02:00,74.16,74.166,74.152,74.153,14400000.0
2006-08-17 05:03:00,74.151,74.155,74.139,74.147,12800000.0
2006-08-17 05:04:00,74.159,74.163,74.155,74.162,8000000.0
2006-08-17 05:05:00,74.149,74.153,74.148,74.148,11200000.0
2006-08-17 05:06:00,74.159,74.173,74.157,74.173,11200000.0
2006-08-17 05:08:00,74.186,74.19,74.174,74.184,11200000.0
2006-08-17 05:09:00,74.187,74.188,74.177,74.177,17600000.0
2006-08-17 05:10:00,74.188,74.201,74.168,74.201,12800000.0
2006-08-17 05:11:00,74.201,74.201,74.177,74.177,12200000.0
2006-08-17 05:12:00,74.177,74.189,74.177,74.185,12800000.0
2006-08-17 05:13:00,74.189,74.193,74.181,74.189,12800000.0
2006-08-17 05:14:00,74.19,74.191,74.188,74.188,14400000.0
2006-08-17 05:15:00,74.185,74.195,74.17,74.183,16000000.0
2006-08-17 05:16:00,74.187,74.19,74.128,74.19,16000000.0
2006-08-17 05:17:00,74.169,74.175,74.169,74.171,11200000.0
2006-08-17 05:18:00,74.166,74.174,74.155,74.174,8000000.0
2006-08-17 05:19:00,74.166,74.174,74.166,74.169,16000000.0
2006-08-17 05:20:00,74.166,74.179,74.166,74.169,10600000.0
2006-08-17 05:22:00,74.173,74.181,74.173,74.177,10600000.0
2006-08-17 05:24:00,74.163,74.169,74.155,74.155,11200000.0
2006-08-17 05:26:00,74.155,74.163,74.152,74.163,12800000.0
2006-08-17 05:27:00,74.158,74.158,74.143,74.146,12800000.0
2006-08-17 05:28:00,74.137,74.152,74.136,74.152,11200000.0
2006-08-17 05:30:00,74.157,74.164,74.146,74.15,16000000.0
2006-08-17 05:31:00,74.157,74.169,74.154,74.169,17600000.0
2006-08-17 05:32:00,74.185,74.192,74.172,74.172,12800000.0
2006-08-17 05:34:00,74.172,74.178,74.163,74.163,16000000.0
2006-08-17 05:36:00,74.177,74.184,74.144,74.144,16000000.0
2006-08-17 05:37:00,74.144,74.152,74.143,74.147,11200000.0
2006-08-17 05:38:00,74.158,74.186,74.153,74.186,16000000.0
2006-08-17 05:39:00,74.186,74.186,74.17,74.171,11200000.0
2006-08-17 05:40:00,74.174,74.174,74.168,74.171,9600000.0
2006-08-17 05:41:00,74.18,74.193,74.18,74.193,12800000.0
2006-08-17 05:42:00,74.194,74.205,74.194,74.195,11200000.0
2006-08-17 05:44:00,74.195,74.196,74.189,74.196,11200000.0
2006-08-17 05:45:00,74.182,74.187,74.18,74.18,16000000.0
2006-08-17 05:46:00,74.178,74.178,74.157,74.165,17600000.0
2006-08-17 05:47:00,74.167,74.178,74.167,74.177,14400000.0
2006-08-17 05:49:00,74.154,74.16,74.153,74.155,17000000.0
2006-08-17 05:50:00,74.156,74.161,74.146,74.146,11200000.0
2006-08-17 05:53:00,74.151,74.156,74.146,74.153,17600000.0
2006-08-17 05:54:00,74.148,74.152,74.139,74.142,9600000.0
2006-08-17 05:55:00,74.08,74.171,74.08,74.153,11200000.0
2006-08-17 05:56:00,74.134,74.147,74.134,74.145,12800000.0
2006-08-17 06:06:00,74.142,74.142,74.114,74.114,12200000.0
2006-08-17 06:07:00,74.111,74.112,74.106,74.107,11200000.0
2006-08-17 06:08:00,74.103,74.118,74.103,74.112,11200000.0
2006-08-17 06:09:00,74.125,74.143,74.122,74.143,11200000.0
2006-08-17 06:10:00,74.143,74.149,74.056,74.139,11200000.0
2006-08-17 06:11:00,74.141,74.145,74.129,74.145,17600000.0
2006-08-17 06:12:00,74.146,74.152,74.135,74.152,11200000.0
2006-08-17 06:13:00,74.151,74.16,74.135,74.155,12800000.0
2006-08-17 06:14:00,74.164,74.164,74.144,74.148,12800000.0
2006-08-17 06:15:00,74.152,74.168,74.152,74.168,8000000.0
2006-08-17 06:16:00,74.176,74.187,74.176,74.185,8000000.0
2006-08-17 06:17:00,74.182,74.182,74.17,74.174,13200000.0
2006-08-17 06:18:00,74.176,74.179,74.172,74.176,12800000.0
2006-08-17 06:20:00,74.171,74.178,74.159,74.159,16000000.0
2006-08-17 06:21:00,74.166,74.174,74.164,74.164,12200000.0
2006-08-17 06:24:00,74.171,74.171,74.162,74.167,8000000.0
2006-08-17 06:29:00,74.171,74.177,74.17,74.17,10600000.0
2006-08-17 06:30:00,74.16,74.169,74.159,74.169,14400000.0
2006-08-17 06:33:00,74.183,74.183,74.166,74.171,17600000.0
2006-08-17 06:35:00,74.166,74.166,74.145,74.156,12800000.0
2006-08-17 06:36:00,74.158,74.158,74.142,74.143,14400000.0
2006-08-17 06:38:00,74.144,74.148,74.141,74.144,16000000.0
2006-08-17 06:40:00,74.141,74.146,74.137,74.143,9600000.0
2006-08-17 06:42:00,74.142,74.149,74.14,74.149,9600000.0
2006-08-17 06:44:00,74.146,74.151,74.136,74.143,17000000.0
2006-08-17 06:53:00,74.148,74.159,74.147,74.159,17600000.0
2006-08-17 06:56:00,74.158,74.158,74.151,74.151,11200000.0
2006-08-17 06:57:00,74.151,74.155,74.145,74.155,14400000.0
2006-08-17 06:59:00,74.153,74.162,74.141,74.159,12800000.0
2006-08-17 07:01:00,74.161,74.171,74.159,74.171,17600000.0
2006-08-17 07:03:00,74.15,74.161,74.15,74.158,12800000.0
2006-08-17 07:06:00,74.148,74.154,74.143,74.146,12800000.0
2006-08-17 07:07:00,74.139,74.145,74.137,74.137,11200000.0
2006-08-17 07:08:00,74.14,74.157,74.14,74.15,16000000.0
2006-08-17 07:09:00,74.159,74.164,74.159,74.164,12800000.0
2006-08-17 07:10:00,74.151,74.162,74.151,74.162,4800000.0
2006-08-17 07:11:00,74.153,74.153,74.141,74.147,12200000.0
2006-08-17 07:12:00,74.139,74.157,74.139,74.156,12800000.0
2006-08-17 07:13:00,74.156,74.169,74.156,74.169,12800000.0
2006-08-17 07:14:00,74.159,74.178,74.159,74.17,11200000.0
2006-08-17 07:16:00,74.158,74.163,74.156,74.163,11200000.0
2006-08-17 07:20:00,74.164,74.178,74.164,74.173,12800000.0
2006-08-17 07:25:00,74.182,74.184,74.168,74.18,16000000.0
2006-08-17 07:26:00,74.177,74.188,74.172,74.188,14400000.0
2006-08-17 07:27:00,74.195,74.2,74.187,74.194,16000000.0
2006-08-17 07:29:00,74.199,74.201,74.193,74.197,11200000.0
2006-08-17 07:30:00,74.202,74.202,74.194,74.197,11200000.0
2006-08-17 07:31:00,74.192,74.194,74.183,74.183,17600000.0
2006-08-17 07:33:00,74.182,74.19,74.182,74.19,8000000.0
2006-08-17 07:35:00,74.182,74.19,74.181,74.19,16000000.0
2006-08-17 07:38:00,74.194,74.212,74.194,74.212,12800000.0
2006-08-17 07:39:00,74.216,74.223,74.216,74.22,11600000.0
2006-08-17 07:41:00,74.228,74.232,74.222,74.227,12800000.0
2006-08-17 07:42:00,74.225,74.225,74.218,74.22,12800000.0
2006-08-17 07:44:00,74.221,74.225,74.215,74.219,11200000.0
2006-08-17 07:45:00,74.215,74.215,74.207,74.207,11200000.0
2006-08-17 07:48:00,74.201,74.218,74.201,74.214,14400000.0
2006-08-17 07:49:00,74.216,74.22,74.211,74.216,17600000.0
2006-08-17 07:55:00,74.21,74.211,74.195,74.207,12800000.0
2006-08-17 07:56:00,74.203,74.203,74.191,74.196,16000000.0
2006-08-17 07:57:00,74.187,74.2,74.187,74.2,11200000.0
2006-08-17 07:58:00,74.204,74.204,74.194,74.195,11200000.0
2006-08-17 07:59:00,74.184,74.197,74.184,74.197,12800000.0
2006-08-17 08:00:00,74.204,74.204,74.191,74.192,8000000.0
2006-08-17 08:01:00,74.193,74.196,74.189,74.192,8000000.0
2006-08-17 08:03:00,74.19,74.194,74.183,74.19,11200000.0
2006-08-17 08:04:00,74.191,74.197,74.189,74.197,17600000.0
2006-08-17 08:05:00,74.193,74.208,74.188,74.204,14400000.0
2006-08-17 08:06:00,74.218,74.233,74.21,74.21,9600000.0
2006-08-17 08:07:00,74.2,74.2,74.184,74.191,11200000.0
2006-08-17 08:08:00,74.17,74.17,74.15,74.15,17600000.0
2006-08-17 08:09:00,74.15,74.159,74.14,74.14,12800000.0
2006-08-17 08:10:00,74.136,74.155,74.136,74.147,12800000.0
2006-08-17 08:11:00,74.16,74.161,74.151,74.159,11200000.0
2006-08-17 08:12:00,74.158,74.173,74.158,74.162,16000000.0
2006-08-17 08:13:00,74.148,74.156,74.142,74.151,11200000.0
2006-08-17 08:14:00,74.162,74.164,74.148,74.148,12800000.0
2006-08-17 08:15:00,74.159,74.173,74.152,74.159,16000000.0
2006-08-17 08:16:00,74.166,74.166,74.137,74.15,11200000.0
2006-08-17 08:17:00,74.165,74.185,74.165,74.185,12800000.0
2006-08-17 08:18:00,74.179,74.189,74.178,74.184,12800000.0
2006-08-17 08:19:00,74.175,74.175,74.159,74.163,14800000.0
2006-08-17 08:20:00,74.171,74.18,74.162,74.179,16000000.0
2006-08-17 08:21:00,74.169,74.169,74.121,74.121,17600000.0
2006-08-17 08:22:00,74.139,74.156,74.139,74.156,11200000.0
2006-08-17 08:23:00,74.174,74.178,74.171,74.177,11200000.0
2006-08-17 08:24:00,74.181,74.181,74.169,74.169,9600000.0
2006-08-17 08:25:00,74.157,74.158,74.144,74.144,12800000.0
2006-08-17 08:26:00,74.131,74.148,74.054,74.148,8000000.0
2006-08-17 08:27:00,74.137,74.162,74.137,74.162,12800000.0
2006-08-17 08:28:00,74.177,74.177,74.156,74.167,11200000.0
2006-08-17 08:29:00,74.166,74.176,74.166,74.176,13800000.0
2006-08-17 08:30:00,74.167,74.167,74.145,74.145,11200000.0
2006-08-17 08:31:00,74.132,74.138,74.115,74.115,12800000.0
2006-08-17 08:32:00,74.117,74.124,74.117,74.124,11200000.0
2006-08-17 08:34:00,74.129,74.129,74.119,74.126,9600000.0
2006-08-17 08:35:00,74.141,74.147,74.134,74.135,17600000.0
2006-08-17 08:36:00,74.129,74.148,74.129,74.148,17600000.0
2006-08-17 08:37:00,74.155,74.161,74.15,74.15,11200000.0
2006-08-17 08:38:00,74.152,74.162,74.152,74.162,10600000.0
2006-08-17 08:39:00,74.164,74.181,74.158,74.158,16000000.0
2006-08-17 08:40:00,74.163,74.169,74.158,74.158,16000000.0
2006-08-17 08:41:00,74.161,74.167,74.158,74.158,17600000.0
2006-08-17 08:42:00,74.163,74.165,74.158,74.165,12800000.0
2006-08-17 08:43:00,74.157,74.16,74.147,74.154,12800000.0
2006-08-17 08:45:00,74.142,74.156,74.142,74.151,16000000.0
2006-08-17 08:46:00,74.158,74.162,74.158,74.158,11200000.0
2006-08-17 08:47:00,74.164,74.165,74.154,74.159,11200000.0
2006-08-17 08:48:00,74.16,74.16,74.15,74.15,12800000.0
2006-08-17 08:49:00,74.148,74.148,74.131,74.142,17600000.0
2006-08-17 08:50:00,74.148,74.15,74.135,74.135,12800000.0
2006-08-17 08:51:00,74.133,74.142,74.13,74.139,17600000.0
2006-08-17 08:52:00,74.134,74.134,74.118,74.13,11200000.0
2006-08-17 08:53:00,74.143,74.143,74.129,74.135,15400000.0
2006-08-17 08:54:00,74.146,74.146,74.136,74.136,3200000.0
2006-08-17 08:55:00,74.145,74.153,74.136,74.136,16000000.0
2006-08-17 08:56:00,74.158,74.184,74.158,74.184,11200000.0
2006-08-17 08:57:00,74.17,74.176,74.164,74.164,11200000.0
2006-08-17 08:58:00,74.155,74.155,74.145,74.145,9600000.0
2006-08-17 08:59:00,74.143,74.147,74.137,74.137,12800000.0
2006-08-17 09:00:00,74.141,74.162,74.134,74.162,17600000.0
2006-08-17 09:01:00,74.159,74.159,74.132,74.132,11200000.0
2006-08-17 09:02:00,74.135,74.159,74.129,74.159,11200000.0
2006-08-17 09:03:00,74.182,74.187,74.168,74.187,16000000.0
2006-08-17 09:04:00,74.188,74.197,74.187,74.197,11200000.0
2006-08-17 09:05:00,74.185,74.198,74.184,74.198,11200000.0
2006-08-17 09:06:00,74.202,74.21,74.196,74.209,12200000.0
2006-08-17 09:07:00,74.238,74.238,74.225,74.225,12200000.0
2006-08-17 09:08:00,74.211,74.221,74.211,74.217,12800000.0
2006-08-17 09:09:00,74.214,74.214,74.196,74.208,17600000.0
2006-08-17 09:10:00,74.216,74.219,74.213,74.219,12800000.0
2006-08-17 09:11:00,74.22,74.22,74.211,74.211,12800000.0
2006-08-17 09:12:00,74.203,74.212,74.196,74.196,12800000.0
2006-08-17 09:13:00,74.173,74.175,74.158,74.158,11200000.0
2006-08-17 09:14:00,74.183,74.189,74.172,74.172,11200000.0
2006-08-17 09:15:00,74.166,74.167,74.154,74.161,11200000.0
2006-08-17 09:16:00,74.162,74.169,74.161,74.166,12800000.0
2006-08-17 09:17:00,74.167,74.167,74.137,74.137,11200000.0
2006-08-17 09:18:00,74.143,74.146,74.138,74.139,14400000.0
2006-08-17 09:19:00,74.126,74.133,74.121,74.133,12800000.0
2006-08-17 09:20:00,74.128,74.128,74.107,74.119,16000000.0
2006-08-17 09:21:00,74.117,74.117,74.107,74.113,10600000.0
2006-08-17 09:22:00,74.109,74.109,74.088,74.096,17600000.0
2006-08-17 09:23:00,74.089,74.097,74.088,74.088,12800000.0
2006-08-17 09:24:00,73.97,74.073,73.97,74.073,11200000.0
2006-08-17 09:25:00,74.067,74.073,74.06,74.063,12800000.0
2006-08-17 09:26:00,74.064,74.089,74.062,74.089,11200000.0
2006-08-17 09:27:00,74.095,74.1,74.09,74.09,11200000.0
2006-08-17 09:28:00,74.082,74.086,74.08,74.085,12800000.0
2006-08-17 09:29:00,74.071,74.072,74.064,74.072,11200000.0
2006-08-17 09:30:00,74.089,74.104,74.089,74.096,12800000.0
2006-08-17 09:31:00,74.09,74.09,74.079,74.079,12800000.0
2006-08-17 09:32:00,74.064,74.078,74.051,74.051,14400000.0
2006-08-17 09:33:00,74.069,74.088,74.066,74.088,12800000.0
2006-08-17 09:34:00,74.094,74.101,74.093,74.095,11200000.0
2006-08-17 09:35:00,74.102,74.102,74.09,74.09,12800000.0
2006-08-17 09:36:00,74.076,74.09,74.076,74.09,9600000.0
2006-08-17 09:37:00,74.083,74.091,74.027,74.085,16000000.0
2006-08-17 09:38:00,74.089,74.089,74.075,74.079,11200000.0
2006-08-17 09:39:00,74.079,74.079,74.069,74.07,12800000.0
2006-08-17 09:40:00,74.061,74.061,74.036,74.049,14400000.0
2006-08-17 09:41:00,74.065,74.068,74.063,74.068,11200000.0
2006-08-17 09:42:00,74.069,74.08,74.061,74.071,16000000.0
2006-08-17 09:43:00,74.063,74.076,74.063,74.074,12800000.0
2006-08-17 09:44:00,74.078,74.08,74.067,74.067,12800000.0
2006-08-17 09:45:00,74.063,74.063,74.048,74.05,12800000.0
2006-08-17 09:46:00,74.042,74.042,74.025,74.025,11200000.0
2006-08-17 09:47:00,74.009,74.009,73.997,73.999,12800000.0
2006-08-17 09:48:00,73.999,74.007,73.991,74.004,11200000.0
2006-08-17 09:49:00,74.028,74.046,74.028,74.037,12800000.0
2006-08-17 09:50:00,74.041,74.043,74.037,74.042,16000000.0
2006-08-17 09:51:00,74.036,74.042,74.033,74.041,16000000.0
2006-08-17 09:52:00,74.055,74.055,74.041,74.047,14400000.0
2006-08-17 09:53:00,74.027,74.036,74.027,74.028,12800000.0
2006-08-17 09:54:00,74.03,74.038,74.028,74.037,17600000.0
2006-08-17 09:55:00,74.037,74.045,74.037,74.041,11200000.0
2006-08-17 09:57:00,74.042,74.042,74.033,74.038,17600000.0
2006-08-17 09:58:00,74.039,74.055,73.952,74.055,18000000.0
2006-08-17 09:59:00,74.058,74.058,74.047,74.051,17000000.0
2006-08-17 10:00:00,74.053,74.057,74.045,74.051,11200000.0
2006-08-17 10:01:00,74.048,74.056,74.046,74.048,12800000.0
2006-08-17 10:02:00,74.037,74.037,74.023,74.023,16000000.0
2006-08-17 10:03:00,74.028,74.036,74.02,74.029,11200000.0
2006-08-17 10:04:00,74.038,74.055,74.038,74.055,8000000.0
2006-08-17 10:05:00,74.048,74.048,74.015,74.015,14400000.0
2006-08-17 10:06:00,74.023,74.026,74.016,74.016,16000000.0
2006-08-17 10:07:00,74.002,74.015,73.982,73.995,12800000.0
2006-08-17 10:08:00,74.008,74.029,74.008,74.029,11200000.0
2006-08-17 10:09:00,74.032,74.039,74.024,74.039,12800000.0
2006-08-17 10:10:00,74.042,74.05,74.03,74.05,17600000.0
2006-08-17 10:11:00,74.059,74.067,74.059,74.067,11200000.0
2006-08-17 10:12:00,74.083,74.093,74.08,74.086,12800000.0
2006-08-17 10:13:00,74.071,74.077,74.068,74.077,12800000.0
2006-08-17 10:14:00,74.07,74.076,74.07,74.07,11200000.0
2006-08-17 10:15:00,74.073,74.077,74.06,74.06,12800000.0
2006-08-17 10:16:00,74.05,74.051,74.041,74.048,12800000.0
2006-08-17 10:17:00,74.047,74.05,74.044,74.044,11200000.0
2006-08-17 10:18:00,74.05,74.055,74.034,74.048,11200000.0
2006-08-17 10:19:00,74.047,74.047,74.038,74.038,11200000.0
2006-08-17 10:20:00,74.04,74.047,74.035,74.04,17600000.0
2006-08-17 10:21:00,74.026,74.054,74.026,74.037,16000000.0
2006-08-17 10:22:00,74.032,74.042,74.028,74.037,10600000.0
2006-08-17 10:23:00,74.059,74.077,74.059,74.077,11200000.0
2006-08-17 10:24:00,74.062,74.069,74.062,74.064,12800000.0
2006-08-17 10:25:00,74.055,74.055,74.036,74.055,11200000.0
2006-08-17 10:27:00,74.044,74.047,74.039,74.044,11200000.0
2006-08-17 10:28:00,74.036,74.036,74.023,74.025,12800000.0
2006-08-17 10:29:00,74.006,74.008,73.998,74.001,11200000.0
2006-08-17 10:30:00,74.002,74.009,74.002,74.009,8000000.0
2006-08-17 10:31:00,74.005,74.009,73.996,74.006,12800000.0
2006-08-17 10:32:00,73.999,73.999,73.978,73.978,17000000.0
2006-08-17 10:33:00,73.956,73.956,73.92,73.92,11200000.0
2006-08-17 10:34:00,73.921,73.931,73.92,73.931,11200000.0
2006-08-17 10:35:00,73.941,73.948,73.941,73.948,11200000.0
2006-08-17 10:36:00,73.93,73.944,73.93,73.944,11200000.0
2006-08-17 10:37:00,73.947,73.948,73.862,73.913,11200000.0
2006-08-17 10:38:00,73.926,73.931,73.914,73.926,12800000.0
2006-08-17 10:39:00,73.914,73.922,73.907,73.922,11200000.0
2006-08-17 10:40:00,73.92,73.937,73.92,73.926,16000000.0
2006-08-17 10:41:00,73.931,73.936,73.926,73.926,12800000.0
2006-08-17 10:42:00,73.921,73.921,73.904,73.911,11200000.0
2006-08-17 10:43:00,73.906,73.907,73.902,73.906,11200000.0
2006-08-17 10:44:00,73.881,73.881,73.868,73.872,12800000.0
2006-08-17 10:45:00,73.876,73.91,73.876,73.91,12800000.0
2006-08-17 10:46:00,73.914,73.915,73.906,73.906,12800000.0
2006-08-17 10:47:00,73.9,73.9,73.871,73.891,12800000.0
2006-08-17 10:48:00,73.888,73.888,73.842,73.842,12800000.0
2006-08-17 10:49:00,73.835,73.871,73.835,73.871,11200000.0
2006-08-17 10:50:00,73.878,73.897,73.878,73.882,16000000.0
2006-08-17 10:51:00,73.888,73.888,73.861,73.861,17600000.0
2006-08-17 10:52:00,73.855,73.855,73.839,73.839,11200000.0
2006-08-17 10:53:00,73.829,73.83,73.811,73.818,11200000.0
2006-08-17 10:54:00,73.849,73.854,73.842,73.848,17600000.0
2006-08-17 10:55:00,73.844,73.857,73.843,73.851,11200000.0
2006-08-17 10:56:00,73.862,73.87,73.86,73.86,17600000.0
2006-08-17 10:57:00,73.861,73.88,73.861,73.873,15400000.0
2006-08-17 10:58:00,73.888,73.904,73.807,73.891,12800000.0
2006-08-17 10:59:00,73.89,73.89,73.879,73.879,11200000.0
2006-08-17 11:00:00,73.893,73.922,73.893,73.922,12800000.0
2006-08-17 11:01:00,73.938,73.946,73.937,73.943,12800000.0
2006-08-17 11:02:00,73.932,73.932,73.914,73.915,16000000.0
2006-08-17 11:03:00,73.932,73.933,73.916,73.933,12800000.0
2006-08-17 11:04:00,73.938,73.939,73.93,73.935,14400000.0
2006-08-17 11:05:00,73.943,73.943,73.923,73.935,17600000.0
2006-08-17 11:06:00,73.933,73.933,73.922,73.929,17600000.0
2006-08-17 11:07:00,73.921,73.921,73.896,73.898,17600000.0
2006-08-17 11:09:00,73.882,73.89,73.878,73.89,17600000.0
2006-08-17 11:10:00,73.888,73.888,73.87,73.87,12800000.0
2006-08-17 11:11:00,73.862,73.868,73.86,73.864,11200000.0
2006-08-17 11:12:00,73.861,73.865,73.849,73.849,17600000.0
2006-08-17 11:16:00,73.866,73.872,73.866,73.869,12800000.0
2006-08-17 11:17:00,73.865,73.871,73.856,73.861,11200000.0
2006-08-17 11:18:00,73.861,73.868,73.861,73.867,12800000.0
2006-08-17 11:19:00,73.865,73.875,73.863,73.874,17600000.0
2006-08-17 11:20:00,73.881,73.881,73.861,73.861,12200000.0
2006-08-17 11:21:00,73.858,73.862,73.852,73.862,14400000.0
2006-08-17 11:22:00,73.861,73.875,73.861,73.868,12800000.0
2006-08-17 11:23:00,73.87,73.87,73.857,73.857,11200000.0
2006-08-17 11:24:00,73.872,73.872,73.844,73.846,12800000.0
2006-08-17 11:25:00,73.823,73.827,73.804,73.814,18000000.0
2006-08-17 11:26:00,73.798,73.81,73.795,73.81,14400000.0
2006-08-17 11:27:00,73.807,73.809,73.794,73.804,10600000.0
2006-08-17 11:28:00,73.81,73.81,73.8,73.806,14400000.0
2006-08-17 11:29:00,73.804,73.813,73.804,73.806,14400000.0
2006-08-17 11:30:00,73.806,73.817,73.806,73.806,14400000.0
2006-08-17 11:32:00,73.803,73.81,73.802,73.802,17600000.0
2006-08-17 11:33:00,73.811,73.812,73.802,73.804,12800000.0
2006-08-17 11:34:00,73.814,73.821,73.809,73.809,12800000.0
2006-08-17 11:35:00,73.816,73.824,73.816,73.816,11200000.0
2006-08-17 11:36:00,73.838,73.841,73.831,73.841,12800000.0
2006-08-17 11:37:00,73.855,73.859,73.852,73.852,10600000.0
2006-08-17 11:39:00,73.849,73.854,73.84,73.85,11200000.0
2006-08-17 11:40:00,73.842,73.844,73.83,73.833,11200000.0
2006-08-17 11:41:00,73.822,73.826,73.812,73.814,16000000.0
2006-08-17 11:42:00,73.821,73.837,73.818,73.836,17600000.0
2006-08-17 11:44:00,73.84,73.84,73.826,73.829,11200000.0
2006-08-17 11:46:00,73.828,73.828,73.811,73.82,11200000.0
2006-08-17 11:47:00,73.814,73.817,73.794,73.817,17600000.0
2006-08-17 11:49:00,73.821,73.826,73.819,73.819,12800000.0
2006-08-17 11:50:00,73.82,73.828,73.818,73.828,12800000.0
2006-08-17 11:51:00,73.818,73.827,73.818,73.823,11000000.0
2006-08-17 11:52:00,73.828,73.828,73.818,73.821,11200000.0
2006-08-17 11:53:00,73.81,73.81,73.795,73.799,16000000.0
2006-08-17 11:54:00,73.812,73.816,73.807,73.816,14400000.0
2006-08-17 11:55:00,73.819,73.821,73.759,73.821,10600000.0
2006-08-17 11:56:00,73.819,73.823,73.804,73.806,12800000.0
2006-08-17 11:57:00,73.829,73.83,73.819,73.821,12800000.0
2006-08-17 11:58:00,73.824,73.827,73.822,73.823,11200000.0
2006-08-17 12:00:00,73.831,73.842,73.831,73.842,10600000.0
2006-08-17 12:05:00,73.838,73.838,73.83,73.832,17600000.0
2006-08-17 12:06:00,73.837,73.844,73.834,73.837,12800000.0
2006-08-17 12:07:00,73.843,73.844,73.835,73.837,11200000.0
2006-08-17 12:08:00,73.834,73.844,73.832,73.844,10600000.0
2006-08-17 12:09:00,73.855,73.861,73.852,73.859,14400000.0
2006-08-17 12:10:00,73.861,73.861,73.847,73.848,11200000.0
2006-08-17 12:11:00,73.878,73.906,73.878,73.893,12800000.0
2006-08-17 12:12:00,73.894,73.894,73.88,73.88,11200000.0
2006-08-17 12:14:00,73.886,73.894,73.884,73.894,12800000.0
2006-08-17 12:15:00,73.895,73.895,73.887,73.887,12800000.0
2006-08-17 12:16:00,73.872,73.884,73.871,73.875,12800000.0
2006-08-17 12:18:00,73.859,73.869,73.858,73.864,16000000.0
2006-08-17 12:19:00,73.867,73.878,73.859,73.878,12800000.0
2006-08-17 12:20:00,73.88,73.88,73.866,73.872,14400000.0
2006-08-17 12:21:00,73.877,73.887,73.877,73.881,11200000.0
2006-08-17 12:22:00,73.875,73.883,73.873,73.88,16000000.0
2006-08-17 12:23:00,73.874,73.886,73.872,73.885,14400000.0
2006-08-17 12:24:00,73.884,73.89,73.88,73.88,12800000.0
2006-08-17 12:25:00,73.885,73.891,73.885,73.891,11200000.0
2006-08-17 12:27:00,73.88,73.88,73.87,73.872,11200000.0
2006-08-17 12:28:00,73.868,73.871,73.861,73.865,12800000.0
2006-08-17 12:30:00,73.856,73.866,73.856,73.859,17600000.0
2006-08-17 12:31:00,73.859,73.861,73.841,73.851,12800000.0
2006-08-17 12:32:00,73.851,73.87,73.851,73.857,12800000.0
2006-08-17 12:33:00,73.85,73.865,73.85,73.862,14400000.0
2006-08-17 12:34:00,73.848,73.901,73.848,73.901,12800000.0
2006-08-17 12:35:00,73.916,73.921,73.916,73.92,10600000.0
2006-08-17 12:36:00,73.919,73.925,73.903,73.925,11200000.0
2006-08-17 12:37:00,73.925,73.973,73.925,73.973,11200000.0
2006-08-17 12:38:00,73.957,73.957,73.845,73.925,17600000.0
2006-08-17 12:39:00,73.938,73.943,73.937,73.938,16000000.0
2006-08-17 12:40:00,73.931,73.931,73.906,73.93,16000000.0
2006-08-17 12:41:00,73.918,73.921,73.912,73.912,12800000.0
2006-08-17 12:42:00,73.915,73.916,73.902,73.904,14400000.0
2006-08-17 12:43:00,73.911,73.915,73.904,73.91,12800000.0
2006-08-17 12:44:00,73.908,73.937,73.907,73.937,17600000.0
2006-08-17 12:45:00,73.933,73.942,73.929,73.942,16000000.0
2006-08-17 12:46:00,73.94,73.947,73.937,73.947,12800000.0
2006-08-17 12:47:00,73.943,73.955,73.934,73.955,12800000.0
2006-08-17 12:48:00,73.963,73.964,73.95,73.964,12800000.0
2006-08-17 12:49:00,73.958,73.958,73.929,73.943,16000000.0
2006-08-17 12:50:00,73.922,73.922,73.906,73.916,13800000.0
2006-08-17 12:51:00,73.935,73.948,73.935,73.935,11200000.0
2006-08-17 12:52:00,73.924,73.924,73.904,73.908,11200000.0
2006-08-17 12:53:00,73.901,73.907,73.895,73.907,11200000.0
2006-08-17 12:55:00,73.919,73.926,73.919,73.925,16000000.0
2006-08-17 12:56:00,73.932,73.936,73.931,73.933,11200000.0
2006-08-17 12:57:00,73.93,73.938,73.93,73.931,11200000.0
2006-08-17 12:58:00,73.917,73.919,73.902,73.909,17600000.0
2006-08-17 12:59:00,73.908,73.91,73.875,73.875,16000000.0
2006-08-17 13:00:00,73.882,73.901,73.882,73.897,12800000.0
2006-08-17 13:01:00,73.86,73.869,73.854,73.854,14400000.0
2006-08-17 13:02:00,73.867,73.889,73.867,73.889,12800000.0
2006-08-17 13:03:00,73.894,73.894,73.87,73.881,16000000.0
2006-08-17 13:04:00,73.881,73.909,73.881,73.909,11200000.0
2006-08-17 13:05:00,73.91,73.914,73.904,73.91,12800000.0
2006-08-17 13:06:00,73.913,73.913,73.906,73.906,3200000.0
2006-08-17 13:07:00,73.92,73.938,73.916,73.938,14400000.0
2006-08-17 13:08:00,73.937,73.938,73.931,73.931,17600000.0
2006-08-17 13:09:00,73.934,73.934,73.924,73.931,12800000.0
2006-08-17 13:11:00,73.918,73.923,73.917,73.922,11200000.0
2006-08-17 13:12:00,73.926,73.928,73.921,73.921,12800000.0
2006-08-17 13:14:00,73.919,73.925,73.903,73.903,12800000.0
2006-08-17 13:15:00,73.918,73.925,73.912,73.919,12800000.0
2006-08-17 13:17:00,73.907,73.914,73.904,73.908,12800000.0
2006-08-17 13:18:00,73.893,73.9,73.883,73.9,11200000.0
2006-08-17 13:19:00,73.908,73.908,73.899,73.901,16000000.0
2006-08-17 13:20:00,73.915,73.918,73.891,73.891,9600000.0
2006-08-17 13:21:00,73.898,73.898,73.886,73.897,11200000.0
2006-08-17 13:22:00,73.888,73.888,73.856,73.856,14400000.0
2006-08-17 13:23:00,73.86,73.868,73.858,73.858,12800000.0
2006-08-17 13:24:00,73.866,73.871,73.811,73.871,8000000.0
2006-08-17 13:25:00,73.869,73.871,73.864,73.864,17600000.0
2006-08-17 13:26:00,73.881,73.889,73.881,73.889,17600000.0
2006-08-17 13:27:00,73.886,73.887,73.879,73.883,12800000.0
2006-08-17 13:28:00,73.887,73.887,73.795,73.882,16000000.0
2006-08-17 13:29:00,73.885,73.909,73.885,73.909,11200000.0
2006-08-17 13:30:00,73.935,73.935,73.908,73.908,12800000.0
2006-08-17 13:31:00,73.9,73.911,73.9,73.911,11200000.0
2006-08-17 13:32:00,73.911,73.911,73.905,73.905,11200000.0
2006-08-17 13:33:00,73.903,73.91,73.903,73.903,19200000.0
2006-08-17 13:34:00,73.91,73.913,73.905,73.912,14400000.0
2006-08-17 13:35:00,73.904,73.904,73.896,73.896,36800000.0
2006-08-17 13:36:00,73.896,73.916,73.896,73.916,17600000.0
2006-08-17 13:37:00,73.914,73.92,73.914,73.92,14400000.0
2006-08-17 13:38:00,73.932,73.94,73.927,73.933,33600000.0
2006-08-17 13:43:00,73.938,73.943,73.932,73.936,27200000.0
2006-08-17 13:44:00,73.935,73.947,73.933,73.938,33600000.0
2006-08-17 13:46:00,73.935,73.935,73.924,73.935,24000000.0
2006-08-17 13:47:00,73.927,73.931,73.924,73.931,12800000.0
2006-08-17 13:48:00,73.939,73.942,73.935,73.936,12800000.0
2006-08-17 13:49:00,73.937,73.937,73.933,73.937,17600000.0
2006-08-17 13:50:00,73.933,73.938,73.921,73.921,11200000.0
2006-08-17 13:51:00,73.939,73.941,73.936,73.936,24000000.0
2006-08-17 13:52:00,73.942,73.948,73.938,73.938,12800000.0
2006-08-17 13:53:00,73.942,73.953,73.942,73.953,17600000.0
2006-08-17 13:54:00,73.954,73.954,73.946,73.946,25000000.0
2006-08-17 13:55:00,73.947,73.956,73.947,73.953,14400000.0
2006-08-17 13:57:00,73.957,73.963,73.95,73.963,29200000.0
2006-08-17 13:58:00,73.966,73.966,73.953,73.953,14400000.0
2006-08-17 13:59:00,73.945,73.951,73.942,73.951,32000000.0
2006-08-17 14:00:00,73.95,73.954,73.949,73.951,48000000.0
2006-08-17 14:01:00,73.953,73.953,73.943,73.952,32000000.0
2006-08-17 14:02:00,73.959,73.964,73.957,73.964,14400000.0
2006-08-17 14:03:00,73.97,73.97,73.956,73.956,14400000.0
2006-08-17 14:04:00,73.96,73.966,73.96,73.965,11200000.0
2006-08-17 14:06:00,73.968,73.972,73.956,73.958,36800000.0
2006-08-17 14:07:00,73.955,73.966,73.953,73.959,39400000.0
2006-08-17 14:09:00,73.974,73.975,73.967,73.97,33600000.0
2006-08-17 14:10:00,73.959,73.96,73.948,73.948,33600000.0
2006-08-17 14:11:00,73.941,73.95,73.934,73.95,14400000.0
2006-08-17 14:12:00,73.954,73.955,73.935,73.935,27200000.0
2006-08-17 14:13:00,73.924,73.924,73.912,73.916,14400000.0
2006-08-17 14:14:00,73.919,73.945,73.919,73.937,12800000.0
2006-08-17 14:15:00,73.93,73.944,73.928,73.933,28200000.0
2006-08-17 14:16:00,73.925,73.947,73.925,73.941,25000000.0
2006-08-17 14:17:00,73.926,73.943,73.926,73.934,12800000.0
2006-08-17 14:18:00,73.938,73.938,73.933,73.933,16000000.0
2006-08-17 14:19:00,73.931,73.934,73.918,73.918,12800000.0
2006-08-17 14:20:00,73.923,73.96,73.923,73.96,25600000.0
2006-08-17 14:21:00,73.973,73.975,73.966,73.975,28200000.0
2006-08-17 14:22:00,73.965,73.973,73.958,73.964,11200000.0
2006-08-17 14:23:00,73.97,73.97,73.952,73.952,48000000.0
2006-08-17 14:24:00,73.947,73.947,73.934,73.935,12800000.0
2006-08-17 14:25:00,73.944,73.978,73.944,73.978,12800000.0
2006-08-17 14:26:00,73.989,74.008,73.989,74.005,12800000.0
2006-08-17 14:27:00,74.01,74.029,74.01,74.029,17600000.0
2006-08-17 14:28:00,74.028,74.028,74.014,74.016,11200000.0
2006-08-17 14:29:00,74.028,74.028,74.012,74.016,36800000.0
2006-08-17 14:30:00,74.009,74.015,74.004,74.008,22400000.0
2006-08-17 14:31:00,74.007,74.024,74.007,74.024,20800000.0
2006-08-17 14:32:00,74.014,74.017,74.006,74.016,8000000.0
2006-08-17 14:33:00,74.019,74.02,74.012,74.02,24000000.0
2006-08-17 14:34:00,74.043,74.077,74.041,74.077,12800000.0
2006-08-17 14:35:00,74.079,74.08,74.042,74.042,14400000.0
2006-08-17 14:36:00,74.045,74.052,74.032,74.043,11200000.0
2006-08-17 14:37:00,74.044,74.044,74.01,74.01,11600000.0
2006-08-17 14:38:00,73.998,74.042,73.998,74.042,56000000.0
2006-08-17 14:39:00,74.038,74.038,74.009,74.015,12800000.0
2006-08-17 14:40:00,74.013,74.052,74.013,74.052,14400000.0
2006-08-17 14:41:00,74.065,74.082,74.059,74.082,56000000.0
2006-08-17 14:42:00,74.071,74.073,74.022,74.022,12800000.0
2006-08-17 14:43:00,74.017,74.029,74.017,74.029,25600000.0
2006-08-17 14:44:00,74.031,74.031,74.015,74.015,12800000.0
2006-08-17 14:45:00,74.016,74.038,74.016,74.038,11200000.0
2006-08-17 14:46:00,74.043,74.043,74.024,74.024,11200000.0
2006-08-17 14:48:00,74.006,74.006,73.989,73.989,19200000.0
2006-08-17 14:49:00,73.982,74.001,73.982,74.001,32000000.0
2006-08-17 14:50:00,74.002,74.003,73.998,74.003,28800000.0
2006-08-17 14:51:00,73.999,73.999,73.987,73.987,32000000.0
2006-08-17 14:52:00,73.973,73.984,73.964,73.984,12800000.0
2006-08-17 14:53:00,74.004,74.01,73.996,74.009,16400000.0
2006-08-17 14:54:00,74.011,74.021,74.011,74.013,12800000.0
2006-08-17 14:55:00,74.005,74.011,74.0,74.011,16000000.0
2006-08-17 14:56:00,74.006,74.021,74.006,74.012,12800000.0
2006-08-17 14:57:00,74.021,74.036,74.021,74.025,12800000.0
2006-08-17 14:58:00,74.054,74.054,74.029,74.036,17600000.0
2006-08-17 14:59:00,74.037,74.039,74.027,74.039,16000000.0
2006-08-17 15:00:00,74.048,74.078,74.048,74.078,14400000.0
2006-08-17 15:01:00,74.075,74.082,74.071,74.071,12800000.0
2006-08-17 15:02:00,74.068,74.072,74.059,74.066,27200000.0
2006-08-17 15:03:00,74.062,74.072,74.062,74.068,12800000.0
2006-08-17 15:04:00,74.062,74.07,74.062,74.069,11200000.0
2006-08-17 15:05:00,74.063,74.063,74.033,74.033,11200000.0
2006-08-17 15:06:00,74.029,74.039,74.029,74.033,11200000.0
2006-08-17 15:07:00,74.051,74.131,74.051,74.131,25600000.0
2006-08-17 15:08:00,74.144,74.153,74.143,74.147,17000000.0
2006-08-17 15:09:00,74.143,74.157,74.143,74.148,16000000.0
2006-08-17 15:10:00,74.146,74.146,74.127,74.128,12800000.0
2006-08-17 15:11:00,74.128,74.134,74.12,74.128,32000000.0
2006-08-17 15:12:00,74.15,74.166,74.142,74.166,12800000.0
2006-08-17 15:13:00,74.166,74.166,74.157,74.161,45200000.0
2006-08-17 15:14:00,74.162,74.187,74.162,74.187,34600000.0
2006-08-17 15:15:00,74.19,74.19,74.177,74.177,22400000.0
2006-08-17 15:16:00,74.174,74.186,74.174,74.182,36800000.0
2006-08-17 15:17:00,74.158,74.166,74.154,74.159,22400000.0
2006-08-17 15:18:00,74.158,74.158,74.136,74.137,22400000.0
2006-08-17 15:19:00,74.132,74.162,74.132,74.159,16000000.0
2006-08-17 15:20:00,74.148,74.148,74.129,74.142,24000000.0
2006-08-17 15:21:00,74.143,74.143,74.135,74.137,14400000.0
2006-08-17 15:22:00,74.137,74.148,74.133,74.148,12800000.0
2006-08-17 15:23:00,74.147,74.162,74.147,74.155,48400000.0
2006-08-17 15:24:00,74.158,74.164,74.157,74.157,25000000.0
2006-08-17 15:25:00,74.148,74.158,74.143,74.151,26600000.0
2006-08-17 15:26:00,74.147,74.147,74.123,74.14,40000000.0
2006-08-17 15:27:00,74.143,74.149,74.143,74.144,28800000.0
2006-08-17 15:28:00,74.141,74.142,74.132,74.133,70400000.0
2006-08-17 15:29:00,74.133,74.137,74.048,74.137,46400000.0
2006-08-17 15:31:00,74.136,74.139,74.128,74.128,60800000.0
2006-08-17 15:32:00,74.12,74.135,74.12,74.135,30400000.0
2006-08-17 15:33:00,74.147,74.171,74.147,74.171,29800000.0
2006-08-17 15:35:00,74.178,74.193,74.178,74.185,33600000.0
2006-08-17 15:36:00,74.174,74.174,74.165,74.167,32000000.0
2006-08-17 15:37:00,74.174,74.174,74.162,74.162,30400000.0
2006-08-17 15:38:00,74.161,74.169,74.16,74.168,59200000.0
2006-08-17 15:40:00,74.167,74.167,74.151,74.153,35200000.0
2006-08-17 15:41:00,74.15,74.153,74.144,74.153,24400000.0
2006-08-17 15:42:00,74.153,74.154,74.148,74.149,43200000.0
2006-08-17 15:43:00,74.148,74.16,74.144,74.144,27200000.0
2006-08-17 15:44:00,74.13,74.15,74.13,74.143,12800000.0
2006-08-17 15:46:00,74.145,74.145,74.136,74.145,14400000.0
2006-08-17 15:47:00,74.15,74.15,74.14,74.14,30400000.0
2006-08-17 15:48:00,74.127,74.132,74.113,74.113,27200000.0
2006-08-17 15:49:00,74.128,74.146,74.126,74.133,11200000.0
2006-08-17 15:50:00,74.132,74.132,74.118,74.128,11200000.0
2006-08-17 15:51:00,74.133,74.133,74.127,74.132,12800000.0
2006-08-17 15:52:00,74.133,74.133,74.124,74.124,20800000.0
2006-08-17 15:53:00,74.112,74.136,74.112,74.133,24000000.0
2006-08-17 15:54:00,74.143,74.15,74.138,74.138,28600000.0
2006-08-17 15:55:00,74.138,74.143,74.135,74.135,24000000.0
2006-08-17 15:56:00,74.134,74.158,74.131,74.158,51200000.0
2006-08-17 15:57:00,74.161,74.177,74.161,74.175,12800000.0
2006-08-17 15:58:00,74.181,74.181,74.167,74.171,19200000.0
2006-08-17 15:59:00,74.172,74.175,74.162,74.162,36800000.0
2006-08-17 16:00:00,74.136,74.152,74.136,74.152,51200000.0
2006-08-17 16:01:00,74.164,74.167,74.159,74.166,41600000.0
2006-08-17 16:02:00,74.161,74.169,74.161,74.165,11200000.0
2006-08-17 16:04:00,74.168,74.17,74.161,74.161,44800000.0
2006-08-17 16:05:00,74.161,74.169,74.151,74.157,48000000.0
2006-08-17 16:06:00,74.155,74.155,74.137,74.137,35200000.0
2006-08-17 16:07:00,74.145,74.149,74.139,74.149,32000000.0
2006-08-17 16:08:00,74.142,74.148,74.137,74.137,44800000.0
2006-08-17 16:09:00,74.119,74.124,74.117,74.122,44800000.0
2006-08-17 16:10:00,74.123,74.128,74.117,74.117,41600000.0
2006-08-17 16:11:00,74.116,74.124,74.115,74.124,14400000.0
2006-08-17 16:12:00,74.117,74.122,74.098,74.122,55400000.0
2006-08-17 16:13:00,74.138,74.138,74.124,74.127,11200000.0
2006-08-17 16:14:00,74.128,74.132,74.124,74.126,49600000.0
2006-08-17 16:17:00,74.132,74.14,74.13,74.14,38800000.0
2006-08-17 16:18:00,74.139,74.146,74.138,74.143,11200000.0
2006-08-17 16:19:00,74.137,74.146,74.136,74.136,22400000.0
2006-08-17 16:20:00,74.124,74.149,74.124,74.149,11200000.0
2006-08-17 16:21:00,74.156,74.157,74.149,74.15,27200000.0
2006-08-17 16:22:00,74.15,74.157,74.149,74.153,41600000.0
2006-08-17 16:23:00,74.151,74.155,74.141,74.142,43200000.0
2006-08-17 16:24:00,74.133,74.139,74.127,74.131,17600000.0
2006-08-17 16:25:00,74.146,74.157,74.146,74.153,33000000.0
2006-08-17 16:26:00,74.156,74.16,74.149,74.155,17600000.0
2006-08-17 16:28:00,74.153,74.197,74.153,74.197,27200000.0
2006-08-17 16:29:00,74.209,74.209,74.2,74.2,11200000.0
2006-08-17 16:30:00,74.184,74.184,74.141,74.141,11200000.0
2006-08-17 16:31:00,74.162,74.186,74.159,74.186,41600000.0
2006-08-17 16:32:00,74.194,74.196,74.181,74.196,12800000.0
2006-08-17 16:33:00,74.191,74.191,74.183,74.186,27200000.0
2006-08-17 16:34:00,74.174,74.183,74.167,74.171,36000000.0
2006-08-17 16:35:00,74.157,74.157,74.141,74.142,52200000.0
2006-08-17 16:36:00,74.145,74.154,74.143,74.145,51200000.0
2006-08-17 16:37:00,74.149,74.16,74.147,74.156,42000000.0
2006-08-17 16:38:00,74.157,74.16,74.149,74.153,40000000.0
2006-08-17 16:39:00,74.144,74.144,74.124,74.138,35200000.0
2006-08-17 16:40:00,74.136,74.138,74.125,74.137,56000000.0
2006-08-17 16:41:00,74.128,74.128,74.11,74.124,72400000.0
2006-08-17 16:42:00,74.124,74.14,74.124,74.136,54400000.0
2006-08-17 16:43:00,74.144,74.153,74.143,74.149,17600000.0
2006-08-17 16:44:00,74.15,74.15,74.142,74.146,11200000.0
2006-08-17 16:46:00,74.141,74.147,74.135,74.135,11200000.0
2006-08-17 16:47:00,74.142,74.153,74.137,74.153,70400000.0
2006-08-17 16:48:00,74.143,74.153,74.143,74.147,52800000.0
2006-08-17 16:49:00,74.143,74.155,74.142,74.15,36800000.0
2006-08-17 16:51:00,74.143,74.149,74.136,74.141,31800000.0
2006-08-17 16:52:00,74.141,74.147,74.135,74.135,46400000.0
2006-08-17 16:53:00,74.137,74.142,74.128,74.142,30800000.0
2006-08-17 16:54:00,74.138,74.139,74.126,74.139,11200000.0
2006-08-17 16:55:00,74.138,74.143,74.13,74.143,27200000.0
2006-08-17 16:56:00,74.143,74.143,74.131,74.133,36800000.0
2006-08-17 16:57:00,74.122,74.142,74.122,74.141,19200000.0
2006-08-17 16:58:00,74.147,74.147,74.135,74.144,12800000.0
2006-08-17 16:59:00,74.143,74.16,74.143,74.154,51000000.0
2006-08-17 17:00:00,74.155,74.179,74.155,74.179,49600000.0
2006-08-17 17:01:00,74.171,74.176,74.167,74.176,40000000.0
2006-08-17 17:02:00,74.19,74.196,74.185,74.191,33600000.0
2006-08-17 17:03:00,74.196,74.196,74.177,74.181,44800000.0
2006-08-17 17:04:00,74.191,74.196,74.187,74.194,41600000.0
2006-08-17 17:05:00,74.21,74.21,74.196,74.197,53800000.0
2006-08-17 17:06:00,74.205,74.222,74.205,74.216,59200000.0
2006-08-17 17:07:00,74.204,74.204,74.188,74.193,35200000.0
2006-08-17 17:08:00,74.183,74.2,74.183,74.197,68800000.0
2006-08-17 17:09:00,74.203,74.204,74.193,74.202,59600000.0
2006-08-17 17:10:00,74.209,74.217,74.207,74.217,26000000.0
2006-08-17 17:11:00,74.212,74.218,74.207,74.207,38400000.0
2006-08-17 17:12:00,74.199,74.201,74.192,74.195,25000000.0
2006-08-17 17:13:00,74.193,74.199,74.192,74.196,28200000.0
2006-08-17 17:14:00,74.201,74.209,74.201,74.201,22400000.0
2006-08-17 17:15:00,74.202,74.215,74.201,74.215,19200000.0
2006-08-17 17:16:00,74.219,74.23,74.216,74.228,17600000.0
2006-08-17 17:17:00,74.237,74.237,74.229,74.234,37800000.0
2006-08-17 17:18:00,74.235,74.243,74.231,74.243,57600000.0
2006-08-17 17:19:00,74.234,74.243,74.233,74.234,24000000.0
2006-08-17 17:20:00,74.221,74.226,74.221,74.225,16000000.0
2006-08-17 17:21:00,74.224,74.224,74.211,74.221,28800000.0
2006-08-17 17:22:00,74.224,74.229,74.221,74.229,19200000.0
2006-08-17 17:23:00,74.219,74.219,74.204,74.206,11200000.0
2006-08-17 17:24:00,74.208,74.214,74.198,74.205,12800000.0
2006-08-17 17:25:00,74.203,74.203,74.196,74.202,17600000.0
2006-08-17 17:26:00,74.189,74.202,74.189,74.202,12800000.0
2006-08-17 17:27:00,74.2,74.2,74.176,74.176,46400000.0
2006-08-17 17:28:00,74.157,74.159,74.148,74.157,12800000.0
2006-08-17 17:29:00,74.156,74.156,74.137,74.137,27200000.0
2006-08-17 17:30:00,74.138,74.144,74.129,74.134,17600000.0
2006-08-17 17:31:00,74.136,74.136,74.119,74.119,88000000.0
2006-08-17 17:32:00,74.125,74.131,74.12,74.13,53200000.0
2006-08-17 17:33:00,74.13,74.13,74.106,74.106,36200000.0
2006-08-17 17:34:00,74.096,74.101,74.089,74.092,64000000.0
2006-08-17 17:35:00,74.1,74.111,74.096,74.096,43200000.0
2006-08-17 17:36:00,74.082,74.1,74.082,74.09,33600000.0
2006-08-17 17:37:00,74.103,74.106,74.096,74.096,16000000.0
2006-08-17 17:38:00,74.09,74.104,74.09,74.104,34600000.0
2006-08-17 17:39:00,74.112,74.12,74.11,74.118,16000000.0
2006-08-17 17:40:00,74.118,74.123,74.114,74.121,75200000.0
2006-08-17 17:41:00,74.126,74.131,74.119,74.119,12800000.0
2006-08-17 17:42:00,74.128,74.128,74.119,74.12,4800000.0
2006-08-17 17:43:00,74.123,74.124,74.109,74.113,17600000.0
2006-08-17 17:44:00,74.109,74.109,74.091,74.091,30400000.0
2006-08-17 17:45:00,74.086,74.09,74.079,74.079,30400000.0
2006-08-17 17:46:00,74.083,74.095,74.08,74.08,41600000.0
2006-08-17 17:48:00,74.101,74.101,74.086,74.086,57000000.0
2006-08-17 17:49:00,74.086,74.09,74.079,74.081,46400000.0
2006-08-17 17:51:00,74.084,74.09,74.08,74.086,49000000.0
2006-08-17 17:52:00,74.088,74.108,74.088,74.108,43200000.0
2006-08-17 17:54:00,74.119,74.126,74.113,74.121,38400000.0
2006-08-17 17:55:00,74.107,74.107,74.09,74.09,40000000.0
2006-08-17 17:56:00,74.09,74.097,74.089,74.09,44800000.0
2006-08-17 17:57:00,74.091,74.099,74.089,74.097,36800000.0
2006-08-17 17:58:00,74.095,74.095,74.075,74.075,17600000.0
2006-08-17 17:59:00,74.069,74.069,74.02,74.02,62400000.0
2006-08-17 18:00:00,74.041,74.12,74.041,74.116,50600000.0
2006-08-17 18:01:00,74.116,74.126,74.111,74.12,31400000.0
2006-08-17 18:02:00,74.108,74.13,74.108,74.13,24000000.0
2006-08-17 18:03:00,74.127,74.127,74.118,74.121,36800000.0
2006-08-17 18:04:00,74.113,74.116,74.093,74.097,33600000.0
2006-08-17 18:05:00,74.085,74.085,74.059,74.074,12800000.0
2006-08-17 18:06:00,74.076,74.08,74.067,74.08,30400000.0
2006-08-17 18:07:00,74.076,74.076,74.065,74.067,11200000.0
2006-08-17 18:08:00,74.052,74.068,74.052,74.062,84200000.0
2006-08-17 18:09:00,74.065,74.068,74.05,74.068,33000000.0
2006-08-17 18:10:00,74.07,74.071,74.054,74.061,16000000.0
2006-08-17 18:11:00,74.059,74.059,74.046,74.05,12200000.0
2006-08-17 18:12:00,74.053,74.071,74.051,74.071,12800000.0
2006-08-17 18:13:00,74.091,74.091,74.08,74.08,27200000.0
2006-08-17 18:14:00,74.098,74.098,74.089,74.092,19200000.0
2006-08-17 18:15:00,74.089,74.089,74.077,74.084,29800000.0
2006-08-17 18:16:00,74.094,74.102,74.09,74.1,56000000.0
2006-08-17 18:17:00,74.092,74.094,74.076,74.076,43200000.0
2006-08-17 18:18:00,74.08,74.083,74.075,74.079,30400000.0
2006-08-17 18:19:00,74.088,74.101,74.086,74.095,46400000.0
2006-08-17 18:20:00,74.104,74.12,74.104,74.105,42000000.0
2006-08-17 18:21:00,74.088,74.088,74.078,74.079,12800000.0
2006-08-17 18:22:00,74.087,74.094,74.085,74.09,33600000.0
2006-08-17 18:23:00,74.093,74.103,74.089,74.103,46800000.0
2006-08-17 18:24:00,74.112,74.112,74.101,74.105,53200000.0
2006-08-17 18:25:00,74.103,74.126,74.101,74.126,33600000.0
2006-08-17 18:26:00,74.132,74.146,74.132,74.138,12800000.0
2006-08-17 18:27:00,74.15,74.161,74.15,74.152,33600000.0
2006-08-17 18:28:00,74.16,74.177,74.16,74.166,13200000.0
2006-08-17 18:29:00,74.137,74.142,74.132,74.142,25600000.0
2006-08-17 18:30:00,74.148,74.158,74.145,74.147,36800000.0
2006-08-17 18:31:00,74.15,74.152,74.134,74.152,11200000.0
2006-08-17 18:32:00,74.152,74.152,74.143,74.15,70400000.0
2006-08-17 18:33:00,74.15,74.17,74.15,74.17,31400000.0
2006-08-17 18:34:00,74.177,74.18,74.165,74.165,19200000.0
2006-08-17 18:35:00,74.155,74.159,74.146,74.147,43200000.0
2006-08-17 18:36:00,74.147,74.147,74.138,74.138,3200000.0
2006-08-17 18:37:00,74.14,74.146,74.14,74.14,37200000.0
2006-08-17 18:38:00,74.129,74.139,74.129,74.139,49600000.0
2006-08-17 18:39:00,74.144,74.144,74.117,74.12,76800000.0
2006-08-17 18:40:00,74.129,74.133,74.121,74.121,65600000.0
2006-08-17 18:41:00,74.113,74.135,74.113,74.135,72000000.0
2006-08-17 18:42:00,74.133,74.139,74.13,74.139,78400000.0
2006-08-17 18:43:00,74.143,74.149,74.143,74.146,49600000.0
2006-08-17 18:44:00,74.143,74.147,74.131,74.131,30400000.0
2006-08-17 18:45:00,74.112,74.112,74.087,74.089,12800000.0
2006-08-17 18:46:00,74.087,74.087,74.079,74.084,12800000.0
2006-08-17 18:47:00,74.078,74.091,74.074,74.09,14400000.0
2006-08-17 18:48:00,74.099,74.099,74.083,74.083,28800000.0
2006-08-17 18:49:00,74.08,74.084,74.059,74.059,24000000.0
2006-08-17 18:50:00,74.061,74.064,74.046,74.061,45800000.0
2006-08-17 18:51:00,74.079,74.079,74.064,74.073,12800000.0
2006-08-17 18:52:00,74.059,74.059,74.02,74.02,19200000.0
2006-08-17 18:53:00,74.008,74.009,73.998,73.999,30400000.0
2006-08-17 18:54:00,73.999,74.006,73.995,74.0,19200000.0
2006-08-17 18:55:00,73.977,73.977,73.964,73.973,21800000.0
2006-08-17 18:56:00,73.97,73.97,73.955,73.958,16000000.0
2006-08-17 18:57:00,73.962,73.97,73.962,73.968,19200000.0
2006-08-17 18:58:00,73.964,73.972,73.962,73.972,32000000.0
2006-08-17 18:59:00,73.977,73.995,73.977,73.995,32400000.0
2006-08-17 19:00:00,74.0,74.011,74.0,74.003,13800000.0
2006-08-17 19:01:00,74.015,74.033,74.015,74.033,11200000.0
2006-08-17 19:02:00,74.047,74.069,74.044,74.069,43200000.0
2006-08-17 19:03:00,74.077,74.077,74.068,74.076,14400000.0
2006-08-17 19:04:00,74.073,74.079,74.069,74.073,14400000.0
2006-08-17 19:05:00,74.073,74.076,74.066,74.069,17600000.0
2006-08-17 19:06:00,74.064,74.081,74.063,74.073,55400000.0
2006-08-17 19:07:00,74.069,74.07,74.061,74.062,35200000.0
2006-08-17 19:08:00,74.058,74.069,74.058,74.069,22400000.0
2006-08-17 19:09:00,74.077,74.084,74.076,74.08,12800000.0
2006-08-17 19:11:00,74.075,74.075,74.055,74.06,17600000.0
2006-08-17 19:12:00,74.071,74.089,74.066,74.089,24000000.0
2006-08-17 19:13:00,74.088,74.088,74.069,74.082,16000000.0
2006-08-17 19:14:00,74.089,74.091,74.083,74.087,12800000.0
2006-08-17 19:15:00,74.095,74.1,74.081,74.093,16000000.0
2006-08-17 19:16:00,74.111,74.118,74.098,74.107,12800000.0
2006-08-17 19:17:00,74.099,74.099,74.07,74.07,14400000.0
2006-08-17 19:18:00,74.064,74.076,74.064,74.076,32000000.0
2006-08-17 19:20:00,74.089,74.093,74.079,74.081,14400000.0
2006-08-17 19:21:00,74.077,74.098,74.077,74.097,17600000.0
2006-08-17 19:22:00,74.094,74.098,74.075,74.098,14400000.0
2006-08-17 19:23:00,74.099,74.099,74.067,74.067,16000000.0
2006-08-17 19:24:00,74.068,74.071,74.054,74.059,47400000.0
2006-08-17 19:25:00,74.06,74.09,74.06,74.085,12800000.0
2006-08-17 19:26:00,74.068,74.079,74.065,74.07,41600000.0
2006-08-17 19:27:00,74.059,74.071,74.059,74.07,13800000.0
2006-08-17 19:28:00,74.07,74.07,74.056,74.07,12800000.0
2006-08-17 19:29:00,74.074,74.088,74.074,74.074,12800000.0
2006-08-17 19:30:00,74.084,74.084,74.068,74.068,11200000.0
2006-08-17 19:31:00,74.067,74.067,74.057,74.064,11200000.0
2006-08-17 19:32:00,74.071,74.082,74.071,74.076,11200000.0
2006-08-17 19:34:00,74.087,74.09,74.081,74.084,12800000.0
2006-08-17 19:35:00,74.081,74.092,74.081,74.086,17600000.0
2006-08-17 19:36:00,74.084,74.084,74.074,74.077,16000000.0
2006-08-17 19:37:00,74.079,74.09,74.079,74.083,11200000.0
2006-08-17 19:38:00,74.088,74.094,74.085,74.092,11200000.0
2006-08-17 19:39:00,74.08,74.089,74.08,74.083,12800000.0
2006-08-17 19:40:00,74.067,74.081,74.067,74.081,11200000.0
2006-08-17 19:41:00,74.081,74.083,74.076,74.078,11200000.0
2006-08-17 19:42:00,74.067,74.079,74.067,74.076,11200000.0
2006-08-17 19:43:00,74.069,74.076,74.068,74.073,11200000.0
2006-08-17 19:44:00,74.071,74.071,74.056,74.06,11200000.0
2006-08-17 19:45:00,74.069,74.079,74.063,74.079,15400000.0
2006-08-17 19:46:00,74.083,74.102,74.083,74.102,7400000.0
2006-08-17 19:47:00,74.1,74.105,74.1,74.103,9600000.0
2006-08-17 19:48:00,74.108,74.112,74.098,74.106,12800000.0
2006-08-17 19:49:00,74.067,74.067,74.056,74.056,30400000.0
2006-08-17 19:50:00,74.055,74.068,74.055,74.068,12800000.0
2006-08-17 19:51:00,74.063,74.066,74.058,74.06,12800000.0
2006-08-17 19:52:00,74.051,74.064,74.046,74.062,16000000.0
2006-08-17 19:53:00,74.073,74.081,74.071,74.081,11200000.0
2006-08-17 19:54:00,74.072,74.078,74.062,74.062,12800000.0
2006-08-17 19:56:00,74.069,74.091,74.067,74.091,16000000.0
2006-08-17 19:57:00,74.126,74.136,74.115,74.136,12800000.0
2006-08-17 19:58:00,74.134,74.146,74.134,74.146,11200000.0
2006-08-17 19:59:00,74.134,74.134,74.126,74.132,17600000.0
2006-08-17 20:00:00,74.138,74.154,74.134,74.154,17600000.0
2006-08-17 20:01:00,74.157,74.169,74.157,74.162,12800000.0
2006-08-17 20:02:00,74.16,74.161,74.146,74.146,17600000.0
2006-08-17 20:03:00,74.142,74.155,74.14,74.15,16000000.0
2006-08-17 20:04:00,74.138,74.163,74.135,74.163,30400000.0
2006-08-17 20:05:00,74.179,74.182,74.168,74.181,12800000.0
2006-08-17 20:06:00,74.165,74.173,74.165,74.173,11200000.0
2006-08-17 20:07:00,74.173,74.18,74.172,74.174,17600000.0
2006-08-17 20:08:00,74.168,74.168,74.155,74.156,38400000.0
2006-08-17 20:09:00,74.172,74.18,74.172,74.173,11200000.0
2006-08-17 20:10:00,74.152,74.175,74.152,74.175,14400000.0
2006-08-17 20:11:00,74.184,74.197,74.183,74.188,11200000.0
2006-08-17 20:12:00,74.19,74.193,74.184,74.184,11200000.0
2006-08-17 20:13:00,74.191,74.205,74.191,74.205,11200000.0
2006-08-17 20:15:00,74.191,74.191,74.165,74.177,11200000.0
2006-08-17 20:16:00,74.175,74.175,74.164,74.167,28200000.0
2006-08-17 20:17:00,74.162,74.162,74.143,74.147,33600000.0
2006-08-17 20:18:00,74.15,74.163,74.146,74.163,11200000.0
2006-08-17 20:20:00,74.149,74.149,74.126,74.134,19200000.0
2006-08-17 20:21:00,74.134,74.141,74.13,74.139,12800000.0
2006-08-17 20:22:00,74.129,74.137,74.129,74.135,14400000.0
2006-08-17 20:23:00,74.127,74.127,74.104,74.104,12800000.0
2006-08-17 20:24:00,74.104,74.107,74.101,74.105,16000000.0
2006-08-17 20:25:00,74.098,74.117,74.098,74.117,11200000.0
2006-08-17 20:26:00,74.131,74.135,74.126,74.13,16000000.0
2006-08-17 20:27:00,74.147,74.147,74.13,74.136,16000000.0
2006-08-17 20:28:00,74.137,74.142,74.129,74.142,11200000.0
2006-08-17 20:29:00,74.134,74.142,74.13,74.136,12800000.0
2006-08-17 20:30:00,74.142,74.142,74.132,74.136,27200000.0
2006-08-17 20:31:00,74.138,74.147,74.137,74.147,11200000.0
2006-08-17 20:33:00,74.148,74.148,74.136,74.144,12800000.0
2006-08-17 20:35:00,74.146,74.146,74.138,74.139,11200000.0
2006-08-17 20:36:00,74.147,74.155,74.144,74.155,16000000.0
2006-08-17 20:38:00,74.159,74.163,74.145,74.152,12800000.0
2006-08-17 20:40:00,74.158,74.158,74.142,74.15,11200000.0
2006-08-17 20:41:00,74.158,74.181,74.14,74.181,14400000.0
2006-08-17 20:42:00,74.174,74.174,74.159,74.16,11200000.0
2006-08-17 20:43:00,74.17,74.17,74.161,74.161,14400000.0
2006-08-17 20:44:00,74.16,74.161,74.154,74.154,8000000.0
2006-08-17 20:45:00,74.153,74.158,74.152,74.158,12800000.0
2006-08-17 20:46:00,74.145,74.145,74.133,74.141,14400000.0
2006-08-17 20:47:00,74.149,74.161,74.149,74.156,12800000.0
2006-08-17 20:48:00,74.151,74.151,74.142,74.145,17600000.0
2006-08-17 20:49:00,74.146,74.152,74.145,74.145,8000000.0
2006-08-17 20:50:00,74.152,74.154,74.136,74.136,14400000.0
2006-08-17 20:51:00,74.134,74.164,74.134,74.141,28800000.0
2006-08-17 20:52:00,74.138,74.146,74.136,74.143,11200000.0
2006-08-17 20:53:00,74.14,74.14,74.135,74.137,16000000.0
2006-08-17 20:54:00,74.135,74.136,74.129,74.131,14400000.0
2006-08-17 20:55:00,74.127,74.141,74.108,74.141,11200000.0
2006-08-17 20:56:00,74.151,74.151,74.137,74.137,8000000.0
2006-08-17 20:57:00,74.124,74.124,74.107,74.109,12800000.0
2006-08-17 20:58:00,74.103,74.107,74.098,74.107,11200000.0
2006-08-17 20:59:00,74.095,74.095,74.081,74.081,11200000.0
2006-08-17 21:00:00,74.08,74.08,74.069,74.079,17600000.0
2006-08-17 21:01:00,74.075,74.088,74.071,74.088,10600000.0
2006-08-17 21:02:00,74.089,74.095,74.089,74.089,16000000.0
2006-08-17 21:04:00,74.096,74.1,74.09,74.1,16000000.0
2006-08-17 21:05:00,74.091,74.098,74.077,74.096,12800000.0
2006-08-17 21:06:00,74.087,74.094,74.083,74.083,12800000.0
2006-08-17 21:07:00,74.083,74.087,74.074,74.085,14400000.0
2006-08-17 21:08:00,74.087,74.094,74.082,74.094,15400000.0
2006-08-17 21:09:00,74.075,74.094,74.075,74.094,8000000.0
2006-08-17 21:10:00,74.084,74.084,74.08,74.08,3200000.0
2006-08-17 21:11:00,74.073,74.081,74.06,74.072,12800000.0
2006-08-17 21:12:00,74.072,74.075,74.069,74.075,12800000.0
2006-08-17 21:13:00,74.077,74.081,74.064,74.074,16000000.0
2006-08-17 21:17:00,74.07,74.083,74.07,74.083,12800000.0
2006-08-17 21:18:00,74.085,74.085,73.993,74.085,12800000.0
2006-08-17 21:19:00,74.083,74.094,74.082,74.094,17600000.0
2006-08-17 21:20:00,74.074,74.096,74.074,74.093,14400000.0
2006-08-17 21:21:00,74.098,74.098,74.091,74.091,11200000.0
2006-08-17 21:22:00,74.097,74.1,74.092,74.098,12200000.0
2006-08-17 21:24:00,74.091,74.091,74.077,74.077,11200000.0
2006-08-17 21:25:00,74.086,74.094,74.084,74.089,11200000.0
2006-08-17 21:27:00,74.086,74.086,74.075,74.075,6400000.0
2006-08-17 21:28:00,74.075,74.08,74.063,74.078,11200000.0
2006-08-17 21:29:00,74.074,74.086,74.072,74.086,11200000.0
2006-08-17 21:30:00,74.086,74.086,74.075,74.078,12800000.0
2006-08-17 21:31:00,74.079,74.085,74.079,74.081,11200000.0
2006-08-17 21:35:00,74.08,74.08,74.069,74.069,12800000.0
2006-08-17 21:36:00,74.061,74.076,74.061,74.072,9600000.0
2006-08-17 21:37:00,74.06,74.077,74.06,74.071,16000000.0
2006-08-17 21:38:00,74.045,74.045,73.958,73.958,12800000.0
2006-08-17 21:39:00,74.058,74.058,74.054,74.054,3200000.0
2006-08-17 21:40:00,74.054,74.061,74.052,74.061,11200000.0
2006-08-17 21:48:00,74.06,74.06,74.036,74.048,16000000.0
2006-08-17 21:49:00,74.044,74.054,74.044,74.054,11200000.0
2006-08-17 21:50:00,74.052,74.052,74.033,74.042,12800000.0
2006-08-17 21:53:00,74.06,74.061,74.057,74.059,11200000.0
2006-08-17 21:54:00,74.058,74.063,74.054,74.056,10600000.0
2006-08-17 21:57:00,74.058,74.064,74.054,74.054,17000000.0
2006-08-17 21:58:00,74.048,74.058,74.048,74.057,17600000.0
2006-08-17 21:59:00,74.059,74.059,74.05,74.05,12800000.0
2006-08-17 22:00:00,74.067,74.07,74.061,74.061,17600000.0
2006-08-17 22:01:00,74.068,74.074,74.065,74.074,11200000.0
2006-08-17 22:02:00,74.073,74.073,74.064,74.072,16000000.0
2006-08-17 22:03:00,74.065,74.065,74.061,74.061,17000000.0
2006-08-17 22:04:00,74.072,74.08,74.072,74.08,16000000.0
2006-08-17 22:05:00,74.076,74.082,74.072,74.072,11200000.0
2006-08-17 22:08:00,74.075,74.081,74.061,74.081,16000000.0
2006-08-17 22:16:00,74.078,74.081,74.072,74.081,12800000.0
2006-08-17 22:20:00,74.08,74.089,74.078,74.083,12800000.0
2006-08-17 22:23:00,74.081,74.088,74.078,74.088,12800000.0
2006-08-17 22:24:00,74.087,74.092,74.087,74.092,11200000.0
2006-08-17 22:25:00,74.099,74.099,74.089,74.089,9600000.0
2006-08-17 22:26:00,74.093,74.103,74.093,74.096,17600000.0
2006-08-17 22:27:00,74.095,74.099,74.094,74.096,12800000.0
2006-08-17 22:28:00,74.099,74.105,74.095,74.099,12800000.0
2006-08-17 22:30:00,74.105,74.105,74.096,74.096,17600000.0
2006-08-17 22:31:00,74.093,74.106,74.093,74.099,12800000.0
2006-08-17 22:37:00,74.088,74.088,74.072,74.072,26000000.0
2006-08-17 22:38:00,74.075,74.08,74.069,74.08,17600000.0
2006-08-17 22:39:00,74.076,74.086,74.076,74.086,12800000.0
2006-08-17 22:40:00,74.082,74.093,74.082,74.093,11200000.0
2006-08-17 22:41:00,74.094,74.094,74.083,74.087,11200000.0
2006-08-17 22:43:00,74.078,74.088,74.072,74.072,16000000.0
2006-08-17 22:44:00,74.064,74.064,74.054,74.059,12800000.0
2006-08-17 22:47:00,74.045,74.054,74.041,74.041,17600000.0
2006-08-17 22:48:00,74.049,74.053,74.045,74.045,8000000.0
2006-08-17 22:49:00,74.041,74.051,74.041,74.048,12800000.0
2006-08-17 22:50:00,74.061,74.062,74.049,74.054,11200000.0
2006-08-17 22:54:00,74.07,74.074,74.061,74.074,11200000.0
2006-08-17 22:55:00,74.064,74.073,74.063,74.073,12800000.0
2006-08-17 22:56:00,74.064,74.072,74.062,74.072,17600000.0
2006-08-17 22:57:00,74.075,74.083,74.075,74.081,17600000.0
2006-08-17 23:22:00,74.08,74.08,74.015,74.015,12800000.0
2006-08-17 23:23:00,74.015,74.019,74.013,74.016,12800000.0
2006-08-17 23:25:00,74.034,74.059,74.034,74.054,16000000.0
2006-08-17 23:26:00,74.064,74.07,74.064,74.069,12800000.0
2006-08-17 23:28:00,74.059,74.065,74.057,74.06,12800000.0
2006-08-17 23:30:00,74.056,74.058,74.048,74.049,14800000.0
2006-08-17 23:31:00,74.059,74.067,74.057,74.061,13200000.0
2006-08-17 23:32:00,74.086,74.097,74.086,74.092,17600000.0
2006-08-17 23:34:00,74.082,74.082,74.055,74.079,16000000.0
2006-08-17 23:37:00,74.07,74.07,74.046,74.047,12800000.0
2006-08-17 23:38:00,74.036,74.069,74.036,74.069,11200000.0
2006-08-17 23:39:00,74.109,74.129,74.097,74.102,11200000.0
2006-08-17 23:40:00,74.092,74.092,74.069,74.074,35200000.0
2006-08-17 23:45:00,74.054,74.058,74.042,74.056,11200000.0
2006-08-17 23:46:00,74.051,74.06,74.05,74.053,18000000.0
2006-08-17 23:47:00,74.049,74.049,74.042,74.047,12800000.0
2006-08-17 23:48:00,74.046,74.061,73.996,74.061,8000000.0
2006-08-17 23:49:00,74.064,74.081,74.063,74.081,12800000.0
2006-08-17 23:50:00,74.06,74.065,74.046,74.065,11200000.0
2006-08-17 23:51:00,74.069,74.079,74.059,74.079,12800000.0
2006-08-17 23:52:00,74.08,74.088,74.073,74.088,12800000.0
2006-08-17 23:53:00,74.094,74.097,74.094,74.094,11200000.0
2006-08-17 23:55:00,74.096,74.101,74.092,74.101,14400000.0
2006-08-17 23:56:00,74.007,74.087,74.007,74.087,11200000.0
2006-08-17 23:57:00,74.105,74.105,74.098,74.099,16000000.0
2006-08-17 23:58:00,74.118,74.123,74.104,74.122,11200000.0
2006-08-17 23:59:00,74.112,74.112,74.077,74.085,14400000.0
2006-08-18 00:00:00,74.088,74.088,74.082,74.086,9600000.0
2006-08-18 00:01:00,74.087,74.088,74.079,74.08,12800000.0
2006-08-18 00:02:00,74.082,74.088,74.074,74.088,12800000.0
2006-08-18 00:03:00,74.084,74.084,74.062,74.062,11200000.0
2006-08-18 00:04:00,74.048,74.07,74.048,74.053,10600000.0
2006-08-18 00:06:00,74.05,74.052,74.033,74.033,11200000.0
2006-08-18 00:07:00,74.044,74.052,74.044,74.051,8000000.0
2006-08-18 00:08:00,74.063,74.063,74.029,74.047,12800000.0
2006-08-18 00:10:00,74.04,74.05,74.035,74.042,13200000.0
2006-08-18 00:11:00,74.044,74.044,74.03,74.034,12200000.0
2006-08-18 00:12:00,74.041,74.041,74.017,74.017,8000000.0
2006-08-18 00:13:00,73.999,74.014,73.999,74.006,11200000.0
2006-08-18 00:14:00,74.011,74.011,73.999,74.002,13800000.0
2006-08-18 00:15:00,74.016,74.021,74.004,74.015,14400000.0
2006-08-18 00:16:00,74.005,74.005,73.999,73.999,14400000.0
2006-08-18 00:17:00,74.027,74.041,74.027,74.027,16000000.0
2006-08-18 00:18:00,74.014,74.02,74.012,74.02,9600000.0
2006-08-18 00:19:00,74.016,74.025,74.014,74.014,12800000.0
2006-08-18 00:20:00,74.002,74.01,74.001,74.008,17600000.0
2006-08-18 00:21:00,74.024,74.024,74.011,74.018,12800000.0
2006-08-18 00:22:00,74.003,74.019,73.996,73.996,17600000.0
2006-08-18 00:23:00,74.008,74.012,74.001,74.001,12800000.0
2006-08-18 00:24:00,74.015,74.024,74.008,74.024,14400000.0
2006-08-18 00:25:00,74.022,74.022,74.003,74.003,11200000.0
2006-08-18 00:26:00,74.003,74.02,74.002,74.02,12200000.0
2006-08-18 00:28:00,74.012,74.012,74.006,74.006,31400000.0
2006-08-18 00:30:00,74.018,74.018,74.007,74.008,8000000.0
2006-08-18 00:31:00,74.005,74.012,74.002,74.012,12800000.0
2006-08-18 00:32:00,74.004,74.006,73.993,74.0,12800000.0
2006-08-18 00:35:00,73.993,73.993,73.976,73.983,12800000.0
2006-08-18 00:37:00,73.976,73.979,73.957,73.957,12800000.0
2006-08-18 00:38:00,73.951,73.951,73.944,73.948,13200000.0
2006-08-18 00:39:00,73.953,73.957,73.943,73.945,17600000.0
2006-08-18 00:40:00,73.948,73.954,73.948,73.954,8000000.0
2006-08-18 00:41:00,73.955,73.958,73.95,73.956,16000000.0
2006-08-18 00:42:00,73.94,73.953,73.925,73.936,12800000.0
2006-08-18 00:43:00,73.937,73.941,73.931,73.935,16000000.0
2006-08-18 00:44:00,73.929,73.932,73.91,73.926,17000000.0
2006-08-18 00:45:00,73.905,73.907,73.896,73.896,13200000.0
2006-08-18 00:46:00,73.905,73.905,73.896,73.897,14400000.0
2006-08-18 00:47:00,73.889,73.893,73.879,73.881,12800000.0
2006-08-18 00:48:00,73.882,73.882,73.859,73.869,12800000.0
2006-08-18 00:49:00,73.893,73.92,73.893,73.917,11200000.0
2006-08-18 00:50:00,73.935,73.937,73.919,73.919,12800000.0
2006-08-18 00:51:00,73.902,73.902,73.879,73.895,11200000.0
2006-08-18 00:53:00,73.883,73.891,73.883,73.883,11200000.0
2006-08-18 00:54:00,73.859,73.895,73.859,73.895,17600000.0
2006-08-18 00:55:00,73.902,73.906,73.898,73.898,12800000.0
2006-08-18 00:56:00,73.894,73.909,73.892,73.892,12800000.0
2006-08-18 00:57:00,73.897,73.901,73.896,73.901,12800000.0
2006-08-18 00:59:00,73.916,73.928,73.907,73.907,11200000.0
2006-08-18 01:01:00,73.934,73.958,73.934,73.958,14400000.0
2006-08-18 01:02:00,73.97,73.98,73.97,73.979,8000000.0
2006-08-18 01:03:00,73.975,73.985,73.975,73.979,11200000.0
2006-08-18 01:04:00,73.984,73.993,73.984,73.986,12800000.0
2006-08-18 01:05:00,73.996,73.996,73.974,73.996,11200000.0
2006-08-18 01:07:00,74.004,74.008,73.986,74.002,12800000.0
2006-08-18 01:08:00,73.983,73.983,73.966,73.975,16000000.0
2006-08-18 01:09:00,73.996,73.997,73.984,73.997,17600000.0
2006-08-18 01:10:00,73.996,74.0,73.99,74.0,16000000.0
2006-08-18 01:11:00,73.993,74.002,73.991,74.0,11600000.0
2006-08-18 01:12:00,74.006,74.012,74.004,74.009,16000000.0
2006-08-18 01:13:00,74.012,74.012,74.004,74.009,8000000.0
2006-08-18 01:15:00,74.01,74.01,73.997,74.009,12800000.0
2006-08-18 01:16:00,74.008,74.008,74.0,74.0,24400000.0
2006-08-18 01:17:00,73.998,73.998,73.982,73.995,11200000.0
2006-08-18 01:20:00,74.015,74.023,74.015,74.016,11200000.0
2006-08-18 01:21:00,74.015,74.017,74.01,74.012,12800000.0
2006-08-18 01:23:00,74.017,74.024,74.015,74.017,11200000.0
2006-08-18 01:24:00,74.009,74.021,74.009,74.016,12800000.0
2006-08-18 01:25:00,74.016,74.021,74.004,74.014,12800000.0
2006-08-18 01:26:00,74.019,74.019,74.01,74.017,11200000.0
2006-08-18 01:28:00,74.018,74.023,74.016,74.016,17600000.0
2006-08-18 01:29:00,74.012,74.02,74.0,74.02,17600000.0
2006-08-18 01:30:00,74.038,74.039,74.025,74.025,11200000.0
2006-08-18 01:31:00,74.045,74.057,74.045,74.047,11200000.0
2006-08-18 01:32:00,74.039,74.039,74.021,74.021,12800000.0
2006-08-18 01:33:00,74.023,74.031,74.01,74.023,11200000.0
2006-08-18 01:35:00,74.02,74.034,74.015,74.034,14400000.0
2006-08-18 01:36:00,74.038,74.038,74.027,74.027,11200000.0
2006-08-18 01:37:00,74.023,74.028,74.019,74.028,13800000.0
2006-08-18 01:39:00,74.024,74.031,74.022,74.031,14400000.0
2006-08-18 01:40:00,74.028,74.032,74.016,74.027,11200000.0
2006-08-18 01:41:00,74.024,74.024,74.017,74.017,12800000.0
2006-08-18 01:42:00,74.016,74.021,74.011,74.011,11200000.0
2006-08-18 01:43:00,74.022,74.026,74.02,74.024,11200000.0
2006-08-18 01:44:00,74.023,74.024,74.014,74.016,12800000.0
2006-08-18 01:45:00,74.019,74.035,74.019,74.029,16000000.0
2006-08-18 01:46:00,74.015,74.036,74.015,74.025,16000000.0
2006-08-18 01:47:00,74.015,74.02,74.013,74.014,13800000.0
2006-08-18 01:48:00,74.015,74.021,74.006,74.019,12800000.0
2006-08-18 01:49:00,74.025,74.035,74.023,74.026,16000000.0
2006-08-18 01:50:00,74.028,74.035,74.028,74.034,14400000.0
2006-08-18 01:51:00,74.036,74.041,74.029,74.029,11200000.0
2006-08-18 01:52:00,74.025,74.025,74.006,74.018,20800000.0
2006-08-18 01:53:00,74.014,74.014,73.996,73.997,14400000.0
2006-08-18 01:54:00,74.003,74.015,74.003,74.015,8000000.0
2006-08-18 01:55:00,74.014,74.025,74.012,74.012,13200000.0
2006-08-18 01:57:00,74.018,74.036,74.018,74.036,11200000.0
2006-08-18 01:58:00,74.042,74.074,74.042,74.074,10600000.0
2006-08-18 01:59:00,74.062,74.062,74.047,74.047,3200000.0
2006-08-18 02:01:00,74.055,74.059,74.043,74.059,18000000.0
2006-08-18 02:02:00,74.072,74.091,74.072,74.089,12800000.0
2006-08-18 02:03:00,74.064,74.077,74.057,74.077,16000000.0
2006-08-18 02:04:00,74.087,74.087,74.078,74.078,12800000.0
2006-08-18 02:05:00,74.068,74.072,74.061,74.071,12800000.0
2006-08-18 02:06:00,74.082,74.082,74.077,74.078,13200000.0
2006-08-18 02:08:00,74.08,74.08,74.054,74.054,17600000.0
2006-08-18 02:09:00,74.043,74.058,74.041,74.058,16000000.0
2006-08-18 02:10:00,74.049,74.05,74.034,74.034,9600000.0
2006-08-18 02:11:00,74.027,74.034,74.005,74.034,12800000.0
2006-08-18 02:13:00,74.038,74.045,74.034,74.044,11200000.0
2006-08-18 02:14:00,74.055,74.076,74.055,74.071,11200000.0
2006-08-18 02:15:00,74.056,74.056,74.041,74.046,10600000.0
2006-08-18 02:16:00,74.047,74.057,73.99,74.057,9600000.0
2006-08-18 02:17:00,74.064,74.071,74.062,74.071,11200000.0
2006-08-18 02:18:00,74.073,74.079,74.068,74.072,12800000.0
2006-08-18 02:19:00,74.065,74.065,74.049,74.055,12800000.0
2006-08-18 02:20:00,74.046,74.059,74.046,74.059,8000000.0
2006-08-18 02:21:00,74.056,74.058,74.044,74.044,17600000.0
2006-08-18 02:22:00,74.049,74.073,74.049,74.073,12800000.0
2006-08-18 02:23:00,74.074,74.084,74.074,74.078,12800000.0
2006-08-18 02:24:00,74.071,74.078,73.978,74.058,11200000.0
2006-08-18 02:25:00,74.034,74.045,74.03,74.03,17600000.0
2006-08-18 02:26:00,74.038,74.069,74.03,74.069,17600000.0
2006-08-18 02:27:00,74.073,74.079,74.071,74.072,18000000.0
2006-08-18 02:28:00,74.08,74.091,74.08,74.085,14400000.0
2006-08-18 02:29:00,74.094,74.103,74.092,74.092,11200000.0
2006-08-18 02:30:00,74.089,74.098,74.089,74.096,11200000.0
2006-08-18 02:31:00,74.094,74.094,74.079,74.091,17600000.0
2006-08-18 02:32:00,74.086,74.086,74.068,74.077,11200000.0
2006-08-18 02:33:00,74.069,74.069,74.037,74.037,11200000.0
2006-08-18 02:34:00,74.037,74.076,74.037,74.076,13800000.0
2006-08-18 02:35:00,74.096,74.106,74.096,74.104,12200000.0
2006-08-18 02:36:00,74.104,74.106,74.094,74.094,12200000.0
2006-08-18 02:37:00,74.102,74.108,74.098,74.098,12800000.0
2006-08-18 02:38:00,74.111,74.111,74.098,74.098,12800000.0
2006-08-18 02:39:00,74.099,74.143,74.099,74.143,15400000.0
2006-08-18 02:40:00,74.152,74.152,74.141,74.144,12800000.0
2006-08-18 02:41:00,74.147,74.169,74.147,74.169,11200000.0
2006-08-18 02:42:00,74.171,74.176,74.171,74.171,12800000.0
2006-08-18 02:43:00,74.168,74.169,74.16,74.165,11200000.0
2006-08-18 02:44:00,74.175,74.176,74.168,74.171,13200000.0
2006-08-18 02:45:00,74.163,74.163,74.143,74.148,11200000.0
2006-08-18 02:46:00,74.152,74.158,74.151,74.153,12800000.0
2006-08-18 02:47:00,74.149,74.15,74.139,74.14,12800000.0
2006-08-18 02:48:00,74.144,74.148,74.133,74.133,14400000.0
2006-08-18 02:49:00,74.132,74.136,74.124,74.125,17000000.0
2006-08-18 02:51:00,74.125,74.125,74.107,74.111,11200000.0
2006-08-18 02:52:00,74.118,74.127,74.068,74.127,11200000.0
2006-08-18 02:53:00,74.135,74.141,74.131,74.134,11200000.0
2006-08-18 02:54:00,74.072,74.18,74.072,74.161,11200000.0
2006-08-18 02:55:00,74.135,74.135,74.126,74.126,11200000.0
2006-08-18 02:56:00,74.127,74.127,74.118,74.122,11200000.0
2006-08-18 02:57:00,74.122,74.128,74.109,74.128,11200000.0
2006-08-18 02:58:00,74.123,74.125,74.103,74.118,8000000.0
2006-08-18 02:59:00,74.114,74.114,74.104,74.105,11200000.0
2006-08-18 03:00:00,74.081,74.081,73.988,73.988,11200000.0
2006-08-18 03:01:00,74.081,74.084,74.07,74.084,11200000.0
2006-08-18 03:02:00,74.099,74.099,74.083,74.085,11200000.0
2006-08-18 03:03:00,74.089,74.095,74.081,74.089,14400000.0
2006-08-18 03:04:00,74.073,74.075,74.067,74.067,11200000.0
2006-08-18 03:05:00,74.065,74.065,74.052,74.06,16000000.0
2006-08-18 03:06:00,74.06,74.075,74.06,74.075,16000000.0
2006-08-18 03:07:00,74.075,74.075,74.058,74.064,14400000.0
2006-08-18 03:08:00,74.072,74.083,74.061,74.076,11200000.0
2006-08-18 03:09:00,74.093,74.105,74.088,74.097,11600000.0
2006-08-18 03:10:00,74.102,74.102,74.088,74.092,16000000.0
2006-08-18 03:11:00,74.096,74.109,74.096,74.103,11200000.0
2006-08-18 03:13:00,74.101,74.101,74.09,74.093,16000000.0
2006-08-18 03:14:00,74.09,74.09,74.082,74.083,11200000.0
2006-08-18 03:15:00,74.085,74.086,74.077,74.084,17600000.0
2006-08-18 03:16:00,74.075,74.081,74.07,74.071,14400000.0
2006-08-18 03:17:00,74.06,74.073,74.054,74.073,11200000.0
2006-08-18 03:18:00,74.072,74.074,74.066,74.074,12800000.0
2006-08-18 03:19:00,74.076,74.084,74.074,74.082,12800000.0
2006-08-18 03:20:00,74.077,74.077,74.046,74.061,12800000.0
2006-08-18 03:21:00,74.061,74.061,74.044,74.06,14400000.0
2006-08-18 03:23:00,74.062,74.062,74.044,74.058,9600000.0
2006-08-18 03:24:00,74.079,74.098,74.079,74.098,9600000.0
2006-08-18 03:25:00,74.089,74.089,74.084,74.084,17600000.0
2006-08-18 03:26:00,74.087,74.107,74.087,74.092,13200000.0
2006-08-18 03:27:00,74.095,74.095,74.077,74.077,14400000.0
2006-08-18 03:29:00,74.059,74.067,74.056,74.057,12800000.0
2006-08-18 03:30:00,74.036,74.046,73.978,74.04,17600000.0
2006-08-18 03:31:00,74.02,74.029,74.019,74.019,12800000.0
2006-08-18 03:33:00,74.026,74.04,74.026,74.033,10600000.0
2006-08-18 03:34:00,74.037,74.045,74.036,74.045,11200000.0
2006-08-18 03:35:00,74.051,74.067,74.05,74.064,17600000.0
2006-08-18 03:38:00,74.046,74.06,74.046,74.048,12800000.0
2006-08-18 03:39:00,74.031,74.053,73.989,74.052,14400000.0
2006-08-18 03:40:00,74.051,74.073,74.05,74.073,12200000.0
2006-08-18 03:41:00,74.074,74.082,74.073,74.073,11200000.0
2006-08-18 03:43:00,74.08,74.093,74.071,74.093,11200000.0
2006-08-18 03:44:00,74.088,74.091,74.076,74.084,12800000.0
2006-08-18 03:45:00,74.067,74.067,74.058,74.062,11200000.0
2006-08-18 03:46:00,74.066,74.087,74.066,74.087,11200000.0
2006-08-18 03:47:00,74.095,74.095,74.08,74.087,10600000.0
2006-08-18 03:48:00,74.082,74.082,74.077,74.077,11200000.0
2006-08-18 03:49:00,74.086,74.098,74.086,74.098,16000000.0
2006-08-18 03:51:00,74.091,74.091,74.083,74.089,8000000.0
2006-08-18 03:52:00,74.09,74.092,74.075,74.088,14400000.0
2006-08-18 03:55:00,74.087,74.089,74.072,74.083,14400000.0
2006-08-18 03:58:00,74.086,74.098,74.086,74.089,16000000.0
2006-08-18 03:59:00,74.1,74.1,74.083,74.096,12800000.0
2006-08-18 04:00:00,74.1,74.1,74.083,74.089,14400000.0
2006-08-18 04:01:00,74.092,74.092,74.08,74.086,11200000.0
2006-08-18 04:02:00,74.088,74.097,74.088,74.097,8000000.0
2006-08-18 04:03:00,74.116,74.121,74.097,74.097,12800000.0
2006-08-18 04:04:00,74.108,74.135,74.108,74.132,12800000.0
2006-08-18 04:05:00,74.137,74.139,74.127,74.127,11200000.0
2006-08-18 04:06:00,74.127,74.14,74.127,74.134,14400000.0
2006-08-18 04:07:00,74.13,74.14,74.125,74.125,14400000.0
2006-08-18 04:08:00,74.139,74.155,74.139,74.155,11200000.0
2006-08-18 04:09:00,74.162,74.165,74.157,74.158,11200000.0
2006-08-18 04:10:00,74.153,74.153,74.143,74.146,14400000.0
2006-08-18 04:14:00,74.14,74.149,74.14,74.143,10600000.0
2006-08-18 04:18:00,74.146,74.153,74.144,74.153,12200000.0
2006-08-18 04:20:00,74.149,74.149,74.058,74.145,11200000.0
2006-08-18 04:21:00,74.15,74.152,74.146,74.152,11200000.0
2006-08-18 04:23:00,74.155,74.161,74.151,74.151,12200000.0
2006-08-18 04:24:00,74.156,74.161,74.155,74.161,12800000.0
2006-08-18 04:25:00,74.169,74.179,74.169,74.169,14400000.0
2006-08-18 04:27:00,74.166,74.166,74.155,74.162,9000000.0
2006-08-18 04:28:00,74.156,74.163,74.148,74.163,11200000.0
2006-08-18 04:29:00,74.166,74.174,74.163,74.174,12800000.0
2006-08-18 04:31:00,74.191,74.199,74.177,74.199,12800000.0
2006-08-18 04:34:00,74.201,74.201,74.193,74.193,12800000.0
2006-08-18 04:35:00,74.195,74.209,74.195,74.198,12800000.0
2006-08-18 04:36:00,74.212,74.212,74.199,74.199,6400000.0
2006-08-18 04:37:00,74.202,74.21,74.194,74.208,12800000.0
2006-08-18 04:38:00,74.211,74.211,74.197,74.202,9600000.0
2006-08-18 04:39:00,74.201,74.211,74.192,74.2,12800000.0
2006-08-18 04:41:00,74.196,74.197,74.182,74.184,11200000.0
2006-08-18 04:43:00,74.186,74.19,74.18,74.19,12800000.0
2006-08-18 04:44:00,74.2,74.207,74.199,74.202,9600000.0
2006-08-18 04:46:00,74.205,74.205,74.196,74.198,14400000.0
2006-08-18 04:48:00,74.192,74.192,74.176,74.176,12800000.0
2006-08-18 04:53:00,74.181,74.189,74.18,74.189,9600000.0
2006-08-18 04:54:00,74.184,74.189,74.184,74.185,12800000.0
2006-08-18 04:55:00,74.181,74.187,74.173,74.187,11200000.0
2006-08-18 04:57:00,74.191,74.202,74.183,74.202,11200000.0
2006-08-18 04:59:00,74.204,74.207,74.2,74.205,12800000.0
2006-08-18 05:00:00,74.195,74.215,74.195,74.213,11200000.0
2006-08-18 05:01:00,74.224,74.242,74.222,74.242,14400000.0
2006-08-18 05:02:00,74.254,74.254,74.233,74.238,14400000.0
2006-08-18 05:04:00,74.232,74.243,74.232,74.243,8000000.0
2006-08-18 05:05:00,74.251,74.262,74.251,74.257,11200000.0
2006-08-18 05:06:00,74.272,74.285,74.269,74.285,11200000.0
2006-08-18 05:07:00,74.276,74.301,74.276,74.291,14400000.0
2006-08-18 05:08:00,74.275,74.282,74.26,74.281,11200000.0
2006-08-18 05:09:00,74.277,74.288,74.277,74.288,17600000.0
2006-08-18 05:10:00,74.3,74.3,74.273,74.296,12800000.0
2006-08-18 05:11:00,74.289,74.289,74.257,74.257,12800000.0
2006-08-18 05:12:00,74.265,74.265,74.253,74.254,12800000.0
2006-08-18 05:15:00,74.254,74.254,74.229,74.245,16000000.0
2006-08-18 05:16:00,74.247,74.247,74.182,74.239,16400000.0
2006-08-18 05:17:00,74.238,74.245,74.238,74.243,11200000.0
2006-08-18 05:18:00,74.237,74.239,74.219,74.237,8000000.0
2006-08-18 05:19:00,74.231,74.258,74.231,74.256,16000000.0
2006-08-18 05:20:00,74.255,74.261,74.246,74.246,11200000.0
2006-08-18 05:21:00,74.254,74.287,74.254,74.283,12800000.0
2006-08-18 05:22:00,74.266,74.275,74.266,74.275,11200000.0
2006-08-18 05:23:00,74.274,74.275,74.263,74.263,12800000.0
2006-08-18 05:24:00,74.27,74.276,74.265,74.265,11200000.0
2006-08-18 05:25:00,74.275,74.275,74.266,74.275,12800000.0
2006-08-18 05:26:00,74.274,74.274,74.263,74.267,12800000.0
2006-08-18 05:27:00,74.262,74.264,74.254,74.26,12800000.0
2006-08-18 05:28:00,74.254,74.258,74.25,74.257,11200000.0
2006-08-18 05:29:00,74.253,74.263,74.251,74.251,11200000.0
2006-08-18 05:31:00,74.251,74.264,74.248,74.264,17600000.0
2006-08-18 05:34:00,74.263,74.263,74.254,74.254,16000000.0
2006-08-18 05:35:00,74.253,74.253,74.242,74.242,11200000.0
2006-08-18 05:39:00,74.249,74.249,74.242,74.243,11200000.0
2006-08-18 05:41:00,74.239,74.239,74.227,74.228,12800000.0
2006-08-18 05:42:00,74.226,74.241,74.226,74.234,11200000.0
2006-08-18 05:43:00,74.239,74.239,74.227,74.227,11200000.0
2006-08-18 05:47:00,74.212,74.227,74.212,74.227,14400000.0
2006-08-18 05:48:00,74.23,74.23,74.21,74.22,9600000.0
2006-08-18 05:49:00,74.21,74.221,74.21,74.216,17600000.0
2006-08-18 05:50:00,74.223,74.226,74.212,74.212,11600000.0
2006-08-18 05:52:00,74.221,74.232,74.212,74.232,12800000.0
2006-08-18 05:54:00,74.226,74.232,74.218,74.22,9600000.0
2006-08-18 05:55:00,74.145,74.224,74.145,74.224,11200000.0
2006-08-18 05:58:00,74.229,74.229,74.14,74.216,12800000.0
2006-08-18 05:59:00,74.22,74.22,74.2,74.206,12800000.0
2006-08-18 06:00:00,74.216,74.222,74.215,74.222,8000000.0
2006-08-18 06:01:00,74.229,74.232,74.213,74.232,11200000.0
2006-08-18 06:02:00,74.221,74.221,74.202,74.202,12200000.0
2006-08-18 06:03:00,74.207,74.215,74.203,74.214,11200000.0
2006-08-18 06:04:00,74.206,74.212,74.202,74.212,16000000.0
2006-08-18 06:05:00,74.213,74.219,74.205,74.21,14400000.0
2006-08-18 06:06:00,74.211,74.216,74.208,74.21,12800000.0
2006-08-18 06:07:00,74.204,74.207,74.2,74.205,11200000.0
2006-08-18 06:08:00,74.201,74.213,74.199,74.213,11200000.0
2006-08-18 06:09:00,74.211,74.211,74.193,74.193,11200000.0
2006-08-18 06:11:00,74.188,74.198,74.182,74.198,17600000.0
2006-08-18 06:12:00,74.195,74.195,74.184,74.186,11200000.0
2006-08-18 06:14:00,74.193,74.196,74.181,74.194,12200000.0
2006-08-18 06:18:00,74.195,74.197,74.192,74.194,12800000.0
2006-08-18 06:19:00,74.196,74.208,74.196,74.206,12800000.0
2006-08-18 06:21:00,74.204,74.205,74.196,74.196,12800000.0
2006-08-18 06:22:00,74.193,74.199,74.193,74.194,12800000.0
2006-08-18 06:23:00,74.192,74.211,74.192,74.21,8000000.0
2006-08-18 06:26:00,74.216,74.225,74.213,74.213,12800000.0
2006-08-18 06:27:00,74.22,74.229,74.213,74.22,14400000.0
2006-08-18 06:28:00,74.193,74.203,74.193,74.203,7400000.0
2006-08-18 06:29:00,74.211,74.222,74.211,74.221,11200000.0
2006-08-18 06:30:00,74.225,74.236,74.225,74.234,13800000.0
2006-08-18 06:31:00,74.244,74.247,74.238,74.24,14400000.0
2006-08-18 06:32:00,74.237,74.253,74.228,74.251,12800000.0
2006-08-18 06:34:00,74.216,74.242,74.216,74.238,12800000.0
2006-08-18 06:35:00,74.236,74.237,74.225,74.237,12200000.0
2006-08-18 06:36:00,74.244,74.252,74.237,74.244,14400000.0
2006-08-18 06:37:00,74.248,74.248,74.218,74.218,12800000.0
2006-08-18 06:38:00,74.211,74.219,74.206,74.209,16000000.0
2006-08-18 06:39:00,74.217,74.22,74.206,74.219,11200000.0
2006-08-18 06:40:00,74.22,74.222,74.212,74.218,9600000.0
2006-08-18 06:42:00,74.21,74.21,74.2,74.2,9600000.0
2006-08-18 06:43:00,74.15,74.239,74.15,74.209,16000000.0
2006-08-18 06:44:00,74.189,74.197,74.18,74.196,17600000.0
2006-08-18 06:45:00,74.2,74.2,74.185,74.193,17600000.0
2006-08-18 06:47:00,74.198,74.203,74.191,74.203,12800000.0
2006-08-18 06:49:00,74.197,74.21,74.197,74.209,17600000.0
2006-08-18 06:50:00,74.195,74.207,74.195,74.207,14400000.0
2006-08-18 06:51:00,74.206,74.214,74.202,74.202,12800000.0
2006-08-18 06:52:00,74.189,74.189,74.178,74.188,12800000.0
2006-08-18 06:53:00,74.189,74.19,74.181,74.188,17600000.0
2006-08-18 06:54:00,74.194,74.199,74.191,74.198,14400000.0
2006-08-18 06:55:00,74.192,74.201,74.192,74.199,9000000.0
2006-08-18 06:58:00,74.209,74.213,74.208,74.21,12800000.0
2006-08-18 06:59:00,74.211,74.211,74.185,74.199,12800000.0
2006-08-18 07:00:00,74.198,74.198,74.188,74.198,16000000.0
2006-08-18 07:01:00,74.188,74.204,74.187,74.2,17600000.0
2006-08-18 07:04:00,74.182,74.191,74.182,74.186,12800000.0
2006-08-18 07:05:00,74.188,74.188,74.17,74.18,11200000.0
2006-08-18 07:07:00,74.182,74.188,74.182,74.182,11200000.0
2006-08-18 07:08:00,74.177,74.179,74.168,74.17,16000000.0
2006-08-18 07:10:00,74.194,74.21,74.193,74.207,11200000.0
2006-08-18 07:11:00,74.208,74.215,74.202,74.211,12800000.0
2006-08-18 07:12:00,74.199,74.218,74.199,74.218,6400000.0
2006-08-18 07:14:00,74.207,74.225,74.207,74.223,11200000.0
2006-08-18 07:17:00,74.215,74.215,74.2,74.2,12800000.0
2006-08-18 07:18:00,74.211,74.211,74.193,74.193,17600000.0
2006-08-18 07:21:00,74.198,74.199,74.192,74.194,12800000.0
2006-08-18 07:23:00,74.198,74.203,74.192,74.203,11200000.0
2006-08-18 07:24:00,74.192,74.201,74.19,74.19,14400000.0
2006-08-18 07:25:00,74.191,74.191,74.177,74.188,16400000.0
2006-08-18 07:26:00,74.188,74.192,74.182,74.188,8000000.0
2006-08-18 07:27:00,74.188,74.193,74.187,74.193,16000000.0
2006-08-18 07:28:00,74.182,74.204,74.182,74.204,14400000.0
2006-08-18 07:29:00,74.186,74.187,74.179,74.179,11200000.0
2006-08-18 07:30:00,74.182,74.182,74.173,74.176,11200000.0
2006-08-18 07:32:00,74.175,74.183,74.171,74.171,17600000.0
2006-08-18 07:34:00,74.174,74.181,74.172,74.178,12200000.0
2006-08-18 07:35:00,74.176,74.184,74.174,74.184,16400000.0
2006-08-18 07:40:00,74.171,74.173,74.167,74.173,11200000.0
2006-08-18 07:41:00,74.179,74.183,74.173,74.176,12800000.0
2006-08-18 07:42:00,74.179,74.179,74.17,74.17,12800000.0
2006-08-18 07:43:00,74.175,74.175,74.163,74.163,12800000.0
2006-08-18 07:44:00,74.171,74.171,74.158,74.164,11200000.0
2006-08-18 07:45:00,74.146,74.147,74.139,74.142,11200000.0
2006-08-18 07:46:00,74.146,74.149,74.142,74.149,11200000.0
2006-08-18 07:47:00,74.151,74.156,74.146,74.152,14400000.0
2006-08-18 07:48:00,74.156,74.16,74.152,74.156,14400000.0
2006-08-18 07:49:00,74.159,74.162,74.154,74.159,17600000.0
2006-08-18 07:50:00,74.167,74.188,74.167,74.188,8000000.0
2006-08-18 07:51:00,74.193,74.197,74.183,74.188,12800000.0
2006-08-18 07:52:00,74.182,74.189,74.174,74.175,17600000.0
2006-08-18 07:54:00,74.192,74.196,74.19,74.196,11200000.0
2006-08-18 07:55:00,74.182,74.184,74.166,74.184,12800000.0
2006-08-18 07:56:00,74.186,74.193,74.181,74.187,16000000.0
2006-08-18 07:57:00,74.172,74.182,74.172,74.18,11200000.0
2006-08-18 07:58:00,74.182,74.194,74.181,74.194,11200000.0
2006-08-18 07:59:00,74.179,74.197,74.179,74.188,12800000.0
2006-08-18 08:00:00,74.193,74.196,74.189,74.189,8000000.0
2006-08-18 08:01:00,74.186,74.194,74.186,74.194,8000000.0
2006-08-18 08:02:00,74.199,74.199,74.193,74.194,9600000.0
2006-08-18 08:03:00,74.198,74.199,74.191,74.194,11200000.0
2006-08-18 08:05:00,74.193,74.193,74.182,74.187,14400000.0
2006-08-18 08:07:00,74.189,74.192,74.183,74.192,11200000.0
2006-08-18 08:08:00,74.186,74.19,74.184,74.189,17600000.0
2006-08-18 08:09:00,74.194,74.195,74.178,74.178,12800000.0
2006-08-18 08:10:00,74.172,74.195,74.172,74.185,12800000.0
2006-08-18 08:11:00,74.187,74.188,74.175,74.181,11200000.0
2006-08-18 08:12:00,74.172,74.187,74.172,74.186,16000000.0
2006-08-18 08:13:00,74.19,74.205,74.19,74.199,11200000.0
2006-08-18 08:14:00,74.21,74.21,74.197,74.198,12800000.0
2006-08-18 08:16:00,74.197,74.197,74.176,74.19,11200000.0
2006-08-18 08:17:00,74.18,74.18,74.152,74.152,12800000.0
2006-08-18 08:18:00,74.145,74.171,74.145,74.171,12800000.0
2006-08-18 08:19:00,74.173,74.173,74.154,74.158,14400000.0
2006-08-18 08:21:00,74.163,74.172,74.16,74.16,17000000.0
2006-08-18 08:23:00,74.162,74.185,74.162,74.185,11200000.0
2006-08-18 08:24:00,74.191,74.195,74.191,74.194,9000000.0
2006-08-18 08:25:00,74.191,74.207,74.191,74.207,12800000.0
2006-08-18 08:27:00,74.179,74.201,74.179,74.192,12800000.0
2006-08-18 08:28:00,74.208,74.214,74.191,74.206,11200000.0
2006-08-18 08:29:00,74.188,74.188,74.176,74.177,14400000.0
2006-08-18 08:30:00,74.169,74.171,74.162,74.162,11200000.0
2006-08-18 08:31:00,74.152,74.153,74.139,74.148,12800000.0
2006-08-18 08:33:00,74.164,74.188,74.164,74.184,11200000.0
2006-08-18 08:34:00,74.193,74.199,74.19,74.197,9600000.0
2006-08-18 08:35:00,74.202,74.207,74.195,74.201,17600000.0
2006-08-18 08:36:00,74.197,74.202,74.184,74.191,17600000.0
2006-08-18 08:37:00,74.2,74.201,74.193,74.193,11200000.0
2006-08-18 08:38:00,74.185,74.185,74.167,74.171,11200000.0
2006-08-18 08:39:00,74.137,74.155,74.137,74.137,16000000.0
2006-08-18 08:40:00,74.129,74.138,74.127,74.129,16000000.0
2006-08-18 08:41:00,74.138,74.156,74.138,74.146,17600000.0
2006-08-18 08:44:00,74.138,74.14,74.133,74.133,12800000.0
2006-08-18 08:45:00,74.111,74.126,74.111,74.12,16000000.0
2006-08-18 08:46:00,74.125,74.134,74.125,74.13,11200000.0
2006-08-18 08:47:00,74.126,74.134,74.118,74.128,11200000.0
2006-08-18 08:48:00,74.131,74.131,74.117,74.117,12800000.0
2006-08-18 08:50:00,74.121,74.132,74.12,74.124,12800000.0
2006-08-18 08:51:00,74.12,74.127,74.117,74.123,17600000.0
2006-08-18 08:52:00,74.122,74.124,74.114,74.122,11200000.0
2006-08-18 08:53:00,74.13,74.134,74.124,74.128,16000000.0
2006-08-18 08:56:00,74.13,74.13,74.12,74.12,11200000.0
2006-08-18 08:57:00,74.095,74.096,74.073,74.073,11200000.0
2006-08-18 08:58:00,74.083,74.105,74.083,74.105,9600000.0
2006-08-18 08:59:00,74.106,74.106,74.094,74.094,12800000.0
2006-08-18 09:01:00,74.091,74.092,74.074,74.075,10000000.0
2006-08-18 09:02:00,74.08,74.088,74.07,74.088,11200000.0
2006-08-18 09:04:00,74.063,74.067,74.057,74.058,11200000.0
2006-08-18 09:05:00,74.066,74.075,74.065,74.069,11200000.0
2006-08-18 09:06:00,74.069,74.086,74.069,74.086,12800000.0
2006-08-18 09:07:00,74.09,74.09,74.077,74.077,12800000.0
2006-08-18 09:08:00,74.088,74.104,74.087,74.104,12800000.0
2006-08-18 09:09:00,74.1,74.118,74.095,74.118,17600000.0
2006-08-18 09:10:00,74.124,74.141,74.124,74.141,12800000.0
2006-08-18 09:11:00,74.144,74.157,74.143,74.157,12800000.0
2006-08-18 09:12:00,74.151,74.151,74.138,74.151,12800000.0
2006-08-18 09:13:00,74.138,74.138,74.111,74.111,11600000.0
2006-08-18 09:14:00,74.139,74.149,74.139,74.14,11200000.0
2006-08-18 09:15:00,74.128,74.148,74.124,74.148,11200000.0
2006-08-18 09:16:00,74.151,74.167,74.151,74.164,12800000.0
2006-08-18 09:17:00,74.166,74.166,74.149,74.149,11200000.0
2006-08-18 09:18:00,74.14,74.142,74.135,74.137,14400000.0
2006-08-18 09:19:00,74.127,74.135,74.125,74.135,12800000.0
2006-08-18 09:20:00,74.14,74.149,74.137,74.148,16000000.0
2006-08-18 09:21:00,74.133,74.133,74.105,74.105,11200000.0
2006-08-18 09:22:00,74.115,74.119,74.107,74.111,17600000.0
2006-08-18 09:23:00,74.103,74.106,74.095,74.102,12800000.0
2006-08-18 09:24:00,74.011,74.118,74.011,74.105,11200000.0
2006-08-18 09:25:00,74.079,74.102,74.079,74.092,12800000.0
2006-08-18 09:26:00,74.088,74.093,74.079,74.085,11200000.0
2006-08-18 09:27:00,74.081,74.092,74.081,74.092,10600000.0
2006-08-18 09:28:00,74.08,74.087,74.079,74.087,12200000.0
2006-08-18 09:29:00,74.08,74.08,74.074,74.077,11200000.0
2006-08-18 09:30:00,74.073,74.111,74.073,74.111,12800000.0
2006-08-18 09:31:00,74.117,74.119,74.111,74.111,12200000.0
2006-08-18 09:32:00,74.101,74.119,74.101,74.105,14400000.0
2006-08-18 09:33:00,74.113,74.12,74.109,74.109,12800000.0
2006-08-18 09:34:00,74.101,74.107,74.095,74.107,11200000.0
2006-08-18 09:35:00,74.114,74.129,74.105,74.129,12800000.0
2006-08-18 09:36:00,74.133,74.141,74.133,74.135,9600000.0
2006-08-18 09:37:00,74.128,74.128,74.05,74.123,16000000.0
2006-08-18 09:38:00,74.134,74.134,74.118,74.122,11200000.0
2006-08-18 09:39:00,74.127,74.141,74.127,74.131,12800000.0
2006-08-18 09:40:00,74.131,74.135,74.119,74.135,14400000.0
2006-08-18 09:42:00,74.127,74.132,74.121,74.122,16000000.0
2006-08-18 09:43:00,74.124,74.124,74.114,74.114,12800000.0
2006-08-18 09:44:00,74.115,74.119,74.103,74.103,12800000.0
2006-08-18 09:45:00,74.12,74.124,74.114,74.114,12800000.0
2006-08-18 09:46:00,74.114,74.114,74.096,74.107,11200000.0
2006-08-18 09:47:00,74.107,74.112,74.104,74.112,12800000.0
2006-08-18 09:48:00,74.111,74.111,74.093,74.097,11200000.0
2006-08-18 09:49:00,74.096,74.096,74.076,74.076,12800000.0
2006-08-18 09:52:00,74.071,74.077,74.069,74.077,14400000.0
2006-08-18 09:53:00,74.07,74.092,74.07,74.092,12200000.0
2006-08-18 09:54:00,74.093,74.102,74.093,74.102,17600000.0
2006-08-18 09:55:00,74.106,74.117,74.106,74.107,11200000.0
2006-08-18 09:56:00,74.101,74.103,74.094,74.098,14400000.0
2006-08-18 09:57:00,74.101,74.111,74.101,74.107,17600000.0
2006-08-18 09:58:00,74.106,74.11,74.015,74.105,17600000.0
2006-08-18 09:59:00,74.103,74.127,74.103,74.126,17600000.0
2006-08-18 10:00:00,74.155,74.175,74.155,74.157,11200000.0
2006-08-18 10:01:00,74.147,74.16,74.146,74.149,12800000.0
2006-08-18 10:02:00,74.156,74.161,74.152,74.16,16000000.0
2006-08-18 10:03:00,74.154,74.164,74.15,74.161,11200000.0
2006-08-18 10:04:00,74.163,74.164,74.156,74.156,8000000.0
2006-08-18 10:06:00,74.152,74.154,74.138,74.138,16000000.0
2006-08-18 10:07:00,74.139,74.145,74.132,74.143,12800000.0
2006-08-18 10:08:00,74.133,74.146,74.133,74.146,11200000.0
2006-08-18 10:09:00,74.144,74.151,74.137,74.146,12800000.0
2006-08-18 10:10:00,74.138,74.143,74.132,74.143,17600000.0
2006-08-18 10:11:00,74.14,74.143,74.133,74.14,11600000.0
2006-08-18 10:12:00,74.127,74.133,74.12,74.128,12800000.0
2006-08-18 10:14:00,74.131,74.135,74.124,74.135,11200000.0
2006-08-18 10:15:00,74.132,74.137,74.13,74.13,12800000.0
2006-08-18 10:16:00,74.122,74.127,74.118,74.118,12800000.0
2006-08-18 10:18:00,74.115,74.117,74.094,74.104,11200000.0
2006-08-18 10:19:00,74.096,74.116,74.096,74.116,11200000.0
2006-08-18 10:20:00,74.122,74.122,74.109,74.114,17600000.0
2006-08-18 10:21:00,74.129,74.147,74.129,74.14,16000000.0
2006-08-18 10:22:00,74.128,74.134,74.123,74.132,11600000.0
2006-08-18 10:24:00,74.136,74.142,74.132,74.132,12800000.0
2006-08-18 10:26:00,74.124,74.124,74.108,74.108,4800000.0
2006-08-18 10:27:00,74.099,74.123,74.099,74.123,11200000.0
2006-08-18 10:29:00,74.118,74.119,74.11,74.11,11200000.0
2006-08-18 10:30:00,74.119,74.13,74.119,74.13,8000000.0
2006-08-18 10:31:00,74.131,74.131,74.113,74.128,12800000.0
2006-08-18 10:32:00,74.131,74.163,74.131,74.157,17600000.0
2006-08-18 10:33:00,74.132,74.14,74.132,74.14,11200000.0
2006-08-18 10:34:00,74.145,74.161,74.145,74.159,11200000.0
2006-08-18 10:35:00,74.187,74.234,74.187,74.234,11200000.0
2006-08-18 10:36:00,74.237,74.254,74.237,74.247,11200000.0
2006-08-18 10:37:00,74.257,74.274,74.171,74.265,11200000.0
2006-08-18 10:38:00,74.27,74.281,74.257,74.277,12800000.0
2006-08-18 10:39:00,74.275,74.282,74.268,74.27,10600000.0
2006-08-18 10:40:00,74.266,74.27,74.256,74.256,16000000.0
2006-08-18 10:41:00,74.254,74.266,74.254,74.266,12800000.0
2006-08-18 10:42:00,74.27,74.278,74.262,74.278,11200000.0
2006-08-18 10:43:00,74.267,74.271,74.265,74.271,11200000.0
2006-08-18 10:44:00,74.266,74.266,74.257,74.258,12800000.0
2006-08-18 10:45:00,74.253,74.271,74.253,74.271,12800000.0
2006-08-18 10:46:00,74.262,74.262,74.252,74.253,12800000.0
2006-08-18 10:47:00,74.248,74.248,74.218,74.243,12800000.0
2006-08-18 10:48:00,74.225,74.227,74.22,74.227,12200000.0
2006-08-18 10:50:00,74.224,74.224,74.209,74.209,15400000.0
2006-08-18 10:51:00,74.203,74.218,74.203,74.216,17600000.0
2006-08-18 10:52:00,74.206,74.213,74.205,74.21,11200000.0
2006-08-18 10:53:00,74.22,74.232,74.207,74.212,11200000.0
2006-08-18 10:54:00,74.225,74.231,74.213,74.231,17600000.0
2006-08-18 10:55:00,74.237,74.265,74.237,74.258,11200000.0
2006-08-18 10:56:00,74.263,74.267,74.26,74.266,17600000.0
2006-08-18 10:57:00,74.262,74.27,74.259,74.259,16000000.0
2006-08-18 10:58:00,74.264,74.265,74.169,74.259,12800000.0
2006-08-18 10:59:00,74.252,74.252,74.237,74.24,11200000.0
2006-08-18 11:00:00,74.261,74.308,74.261,74.308,12800000.0
2006-08-18 11:01:00,74.315,74.34,74.315,74.34,13200000.0
2006-08-18 11:02:00,74.345,74.363,74.345,74.35,16000000.0
2006-08-18 11:03:00,74.353,74.353,74.312,74.317,12800000.0
2006-08-18 11:04:00,74.332,74.345,74.332,74.344,14400000.0
2006-08-18 11:05:00,74.333,74.333,74.308,74.316,17600000.0
2006-08-18 11:06:00,74.315,74.325,74.308,74.325,17600000.0
2006-08-18 11:07:00,74.326,74.333,74.313,74.332,17600000.0
2006-08-18 11:08:00,74.264,74.325,74.264,74.314,11200000.0
2006-08-18 11:10:00,74.318,74.325,74.318,74.322,12800000.0
2006-08-18 11:11:00,74.321,74.321,74.312,74.317,11200000.0
2006-08-18 11:12:00,74.314,74.324,74.307,74.307,17600000.0
2006-08-18 11:13:00,74.314,74.327,74.305,74.324,14400000.0
2006-08-18 11:14:00,74.309,74.309,74.298,74.301,11200000.0
2006-08-18 11:15:00,74.294,74.294,74.284,74.293,11200000.0
2006-08-18 11:16:00,74.287,74.296,74.287,74.296,12800000.0
2006-08-18 11:17:00,74.289,74.296,74.283,74.296,11200000.0
2006-08-18 11:18:00,74.291,74.291,74.272,74.273,12800000.0
2006-08-18 11:19:00,74.246,74.246,74.199,74.199,17600000.0
2006-08-18 11:20:00,74.183,74.187,74.148,74.148,12800000.0
2006-08-18 11:21:00,74.089,74.157,74.084,74.157,14400000.0
2006-08-18 11:22:00,74.166,74.174,74.162,74.174,12200000.0
2006-08-18 11:23:00,74.176,74.193,74.176,74.187,11200000.0
2006-08-18 11:24:00,74.18,74.18,74.143,74.144,12800000.0
2006-08-18 11:26:00,74.153,74.182,74.145,74.182,14400000.0
2006-08-18 11:27:00,74.177,74.189,74.158,74.189,11200000.0
2006-08-18 11:28:00,74.197,74.205,74.197,74.199,14400000.0
2006-08-18 11:29:00,74.192,74.195,74.19,74.19,14400000.0
2006-08-18 11:30:00,74.19,74.211,74.19,74.211,14400000.0
2006-08-18 11:31:00,74.216,74.219,74.211,74.216,11200000.0
2006-08-18 11:32:00,74.241,74.282,74.241,74.282,17600000.0
2006-08-18 11:33:00,74.285,74.285,74.252,74.252,12800000.0
2006-08-18 11:34:00,74.251,74.264,74.247,74.247,12800000.0
2006-08-18 11:35:00,74.243,74.243,74.215,74.215,11200000.0
2006-08-18 11:36:00,74.212,74.229,74.212,74.229,12800000.0
2006-08-18 11:37:00,74.212,74.212,74.197,74.197,11200000.0
2006-08-18 11:38:00,74.197,74.208,74.197,74.206,11200000.0
2006-08-18 11:39:00,74.185,74.185,74.16,74.172,11200000.0
2006-08-18 11:40:00,74.174,74.201,74.174,74.201,11200000.0
2006-08-18 11:41:00,74.185,74.185,74.162,74.162,16000000.0
2006-08-18 11:42:00,74.15,74.165,74.146,74.164,17600000.0
2006-08-18 11:43:00,74.164,74.164,74.134,74.15,10600000.0
2006-08-18 11:44:00,74.149,74.149,74.126,74.127,11200000.0
2006-08-18 11:45:00,74.107,74.113,74.107,74.112,14400000.0
2006-08-18 11:46:00,74.116,74.116,74.08,74.087,11200000.0
2006-08-18 11:47:00,74.092,74.106,74.077,74.106,17600000.0
2006-08-18 11:48:00,74.12,74.12,74.107,74.118,11200000.0
2006-08-18 11:49:00,74.122,74.139,74.115,74.115,12800000.0
2006-08-18 11:50:00,74.115,74.115,74.083,74.083,12800000.0
2006-08-18 11:51:00,74.07,74.086,74.07,74.082,11200000.0
2006-08-18 11:52:00,74.08,74.08,74.069,74.074,11200000.0
2006-08-18 11:53:00,74.081,74.088,74.071,74.072,16000000.0
2006-08-18 11:54:00,74.071,74.071,74.049,74.049,14400000.0
2006-08-18 11:55:00,74.043,74.049,73.982,74.041,11200000.0
2006-08-18 11:56:00,74.034,74.043,74.032,74.032,12800000.0
2006-08-18 11:57:00,74.042,74.042,74.033,74.036,12800000.0
2006-08-18 11:58:00,74.022,74.022,74.013,74.013,11200000.0
2006-08-18 11:59:00,74.019,74.028,74.013,74.027,11200000.0
2006-08-18 12:00:00,74.044,74.048,74.037,74.037,11200000.0
2006-08-18 12:01:00,74.031,74.031,74.023,74.026,11200000.0
2006-08-18 12:02:00,74.019,74.027,74.019,74.027,14400000.0
2006-08-18 12:03:00,74.018,74.023,74.008,74.021,11200000.0
2006-08-18 12:04:00,74.027,74.031,74.017,74.026,17600000.0
2006-08-18 12:05:00,74.024,74.028,74.02,74.027,17600000.0
2006-08-18 12:06:00,74.034,74.053,74.034,74.049,12800000.0
2006-08-18 12:07:00,74.052,74.064,74.052,74.057,11200000.0
2006-08-18 12:08:00,74.05,74.06,74.045,74.06,11200000.0
2006-08-18 12:09:00,74.052,74.052,74.035,74.036,14400000.0
2006-08-18 12:10:00,74.018,74.025,74.007,74.025,11200000.0
2006-08-18 12:11:00,74.036,74.036,74.019,74.019,12800000.0
2006-08-18 12:12:00,74.023,74.038,74.023,74.038,11200000.0
2006-08-18 12:15:00,74.035,74.041,74.03,74.041,12800000.0
2006-08-18 12:17:00,74.049,74.052,73.988,74.05,17600000.0
2006-08-18 12:18:00,74.033,74.04,74.03,74.038,16000000.0
2006-08-18 12:19:00,74.037,74.053,74.03,74.053,12800000.0
2006-08-18 12:20:00,74.051,74.051,74.017,74.019,14400000.0
2006-08-18 12:21:00,74.018,74.026,74.014,74.024,11200000.0
2006-08-18 12:22:00,74.019,74.035,74.019,74.035,15400000.0
2006-08-18 12:23:00,74.05,74.066,74.05,74.066,14400000.0
2006-08-18 12:24:00,74.062,74.072,74.058,74.065,12800000.0
2006-08-18 12:25:00,74.082,74.09,74.082,74.09,11200000.0
2006-08-18 12:26:00,74.08,74.084,74.074,74.083,11200000.0
2006-08-18 12:28:00,74.069,74.076,74.065,74.069,12800000.0
2006-08-18 12:29:00,74.062,74.071,74.057,74.071,17600000.0
2006-08-18 12:30:00,74.094,74.104,74.094,74.103,17600000.0
2006-08-18 12:31:00,74.092,74.092,74.068,74.077,12800000.0
2006-08-18 12:32:00,74.072,74.085,74.072,74.085,12800000.0
2006-08-18 12:33:00,74.089,74.089,74.077,74.083,14400000.0
2006-08-18 12:35:00,74.073,74.073,74.061,74.066,11200000.0
2006-08-18 12:36:00,74.058,74.068,74.056,74.068,11200000.0
2006-08-18 12:37:00,74.065,74.074,74.06,74.069,11200000.0
2006-08-18 12:38:00,74.077,74.082,73.992,74.074,17600000.0
2006-08-18 12:39:00,74.059,74.066,74.056,74.066,16000000.0
2006-08-18 12:40:00,74.067,74.074,74.052,74.071,16000000.0
2006-08-18 12:41:00,74.066,74.074,74.058,74.058,12800000.0
2006-08-18 12:42:00,74.061,74.067,74.061,74.066,14400000.0
2006-08-18 12:43:00,74.072,74.081,74.071,74.081,12800000.0
2006-08-18 12:44:00,74.089,74.109,74.087,74.093,17600000.0
2006-08-18 12:45:00,74.089,74.089,74.078,74.086,16000000.0
2006-08-18 12:46:00,74.083,74.083,74.07,74.071,12800000.0
2006-08-18 12:47:00,74.068,74.073,74.055,74.073,13200000.0
2006-08-18 12:48:00,74.075,74.083,74.074,74.081,12200000.0
2006-08-18 12:49:00,74.087,74.1,74.082,74.097,16000000.0
2006-08-18 12:50:00,74.099,74.105,74.093,74.103,14800000.0
2006-08-18 12:51:00,74.124,74.148,74.116,74.148,11200000.0
2006-08-18 12:52:00,74.155,74.155,74.141,74.154,11200000.0
2006-08-18 12:53:00,74.146,74.168,74.145,74.168,11600000.0
2006-08-18 12:54:00,74.175,74.175,74.162,74.163,12800000.0
2006-08-18 12:55:00,74.164,74.173,74.152,74.173,16000000.0
2006-08-18 12:56:00,74.187,74.187,74.179,74.179,11200000.0
2006-08-18 12:57:00,74.182,74.186,74.166,74.167,11200000.0
2006-08-18 12:58:00,74.168,74.174,74.163,74.166,17600000.0
2006-08-18 12:59:00,74.177,74.203,74.177,74.19,15400000.0
2006-08-18 13:00:00,74.204,74.229,74.196,74.229,12800000.0
2006-08-18 13:01:00,74.219,74.219,74.195,74.195,14400000.0
2006-08-18 13:02:00,74.185,74.188,74.183,74.186,12800000.0
2006-08-18 13:03:00,74.18,74.18,74.155,74.165,16000000.0
2006-08-18 13:04:00,74.161,74.17,74.161,74.17,11200000.0
2006-08-18 13:05:00,74.163,74.167,74.157,74.164,12800000.0
2006-08-18 13:06:00,74.171,74.171,74.168,74.168,3200000.0
2006-08-18 13:07:00,74.187,74.204,74.187,74.201,14400000.0
2006-08-18 13:08:00,74.18,74.185,74.179,74.183,17600000.0
2006-08-18 13:09:00,74.189,74.197,74.186,74.197,12800000.0
2006-08-18 13:10:00,74.183,74.209,74.182,74.209,16000000.0
2006-08-18 13:11:00,74.202,74.21,74.199,74.21,11200000.0
2006-08-18 13:12:00,74.221,74.221,74.214,74.22,12800000.0
2006-08-18 13:13:00,74.219,74.226,74.217,74.22,17600000.0
2006-08-18 13:14:00,74.245,74.248,74.22,74.22,12800000.0
2006-08-18 13:15:00,74.253,74.262,74.253,74.262,13200000.0
2006-08-18 13:16:00,74.256,74.265,74.252,74.258,17600000.0
2006-08-18 13:17:00,74.245,74.26,74.245,74.259,12800000.0
2006-08-18 13:18:00,74.249,74.254,74.227,74.227,11200000.0
2006-08-18 13:19:00,74.221,74.221,74.213,74.218,16000000.0
2006-08-18 13:20:00,74.217,74.217,74.193,74.195,9600000.0
2006-08-18 13:21:00,74.192,74.192,74.176,74.18,11200000.0
2006-08-18 13:22:00,74.171,74.179,74.153,74.153,14400000.0
2006-08-18 13:23:00,74.156,74.172,74.156,74.164,12800000.0
2006-08-18 13:24:00,74.183,74.195,74.138,74.193,8400000.0
2006-08-18 13:25:00,74.185,74.193,74.183,74.188,17600000.0
2006-08-18 13:26:00,74.21,74.222,74.21,74.215,17600000.0
2006-08-18 13:27:00,74.21,74.214,74.202,74.214,12800000.0
2006-08-18 13:28:00,74.229,74.242,74.143,74.239,16000000.0
2006-08-18 13:29:00,74.227,74.228,74.221,74.225,11200000.0
2006-08-18 13:30:00,74.23,74.234,74.226,74.226,12800000.0
2006-08-18 13:31:00,74.244,74.247,74.228,74.231,11200000.0
2006-08-18 13:32:00,74.246,74.25,74.246,74.247,11200000.0
2006-08-18 13:33:00,74.239,74.239,74.216,74.226,19200000.0
2006-08-18 13:34:00,74.231,74.231,74.187,74.187,13800000.0
2006-08-18 13:35:00,74.172,74.172,74.158,74.161,37200000.0
2006-08-18 13:36:00,74.148,74.152,74.135,74.135,17600000.0
2006-08-18 13:37:00,74.145,74.159,74.145,74.159,14400000.0
2006-08-18 13:38:00,74.157,74.172,74.155,74.172,33000000.0
2006-08-18 13:39:00,74.179,74.18,74.17,74.18,14400000.0
2006-08-18 13:40:00,74.174,74.174,74.151,74.151,40000000.0
2006-08-18 13:41:00,74.148,74.157,74.148,74.157,16000000.0
2006-08-18 13:42:00,74.148,74.154,74.144,74.144,11200000.0
2006-08-18 13:43:00,74.152,74.158,74.148,74.157,27200000.0
2006-08-18 13:44:00,74.146,74.146,74.13,74.14,33000000.0
2006-08-18 13:45:00,74.164,74.186,74.164,74.178,20800000.0
2006-08-18 13:46:00,74.166,74.166,74.158,74.162,24000000.0
2006-08-18 13:47:00,74.164,74.165,74.159,74.159,12800000.0
2006-08-18 13:48:00,74.159,74.17,74.159,74.165,12800000.0
2006-08-18 13:49:00,74.176,74.19,74.176,74.19,17600000.0
2006-08-18 13:50:00,74.185,74.185,74.164,74.164,11200000.0
2006-08-18 13:52:00,74.183,74.188,74.172,74.172,12800000.0
2006-08-18 13:53:00,74.166,74.176,74.166,74.173,17600000.0
2006-08-18 13:54:00,74.17,74.17,74.15,74.15,25600000.0
2006-08-18 13:55:00,74.151,74.153,74.145,74.151,14400000.0
2006-08-18 13:56:00,74.145,74.146,74.127,74.127,14400000.0
2006-08-18 13:57:00,74.141,74.146,74.134,74.139,29200000.0
2006-08-18 13:58:00,74.131,74.139,74.131,74.139,14400000.0
2006-08-18 13:59:00,74.142,74.142,74.133,74.133,32000000.0
2006-08-18 14:00:00,74.128,74.139,74.128,74.139,47400000.0
2006-08-18 14:01:00,74.139,74.139,74.126,74.135,32000000.0
2006-08-18 14:02:00,74.126,74.126,74.071,74.082,14400000.0
2006-08-18 14:03:00,74.084,74.114,74.084,74.092,14400000.0
2006-08-18 14:04:00,74.09,74.098,74.09,74.09,10600000.0
2006-08-18 14:05:00,74.082,74.094,74.082,74.092,24000000.0
2006-08-18 14:06:00,74.089,74.094,74.085,74.093,36800000.0
2006-08-18 14:07:00,74.106,74.117,74.104,74.117,40000000.0
2006-08-18 14:08:00,74.108,74.116,74.089,74.089,16000000.0
2006-08-18 14:09:00,74.093,74.093,74.08,74.092,33600000.0
2006-08-18 14:10:00,74.086,74.09,74.064,74.071,33600000.0
2006-08-18 14:12:00,74.068,74.085,74.06,74.067,27200000.0
2006-08-18 14:13:00,74.099,74.108,74.095,74.108,13800000.0
2006-08-18 14:14:00,74.101,74.101,74.085,74.098,12800000.0
2006-08-18 14:15:00,74.107,74.107,74.095,74.095,28800000.0
2006-08-18 14:16:00,74.104,74.128,74.104,74.123,25600000.0
2006-08-18 14:17:00,74.113,74.119,74.108,74.116,12800000.0
2006-08-18 14:18:00,74.112,74.112,74.106,74.106,16000000.0
2006-08-18 14:19:00,74.101,74.101,74.093,74.093,12800000.0
2006-08-18 14:20:00,74.098,74.106,74.096,74.105,25600000.0
2006-08-18 14:21:00,74.117,74.126,74.104,74.107,28800000.0
2006-08-18 14:22:00,74.087,74.092,74.08,74.087,11200000.0
2006-08-18 14:23:00,74.085,74.088,74.079,74.085,48000000.0
2006-08-18 14:24:00,74.089,74.095,74.077,74.089,12200000.0
2006-08-18 14:25:00,74.096,74.11,74.096,74.101,12200000.0
2006-08-18 14:26:00,74.109,74.115,74.105,74.111,13200000.0
2006-08-18 14:27:00,74.117,74.125,74.115,74.121,18000000.0
2006-08-18 14:28:00,74.111,74.111,74.09,74.095,11200000.0
2006-08-18 14:29:00,74.093,74.099,74.089,74.097,36800000.0
2006-08-18 14:30:00,74.095,74.101,74.094,74.099,22400000.0
2006-08-18 14:31:00,74.106,74.109,74.1,74.106,20800000.0
2006-08-18 14:32:00,74.109,74.11,74.09,74.09,8000000.0
2006-08-18 14:33:00,74.073,74.073,74.057,74.057,24000000.0
2006-08-18 14:34:00,74.054,74.075,74.051,74.075,12800000.0
2006-08-18 14:35:00,74.063,74.063,74.053,74.053,14400000.0
2006-08-18 14:37:00,74.045,74.045,74.037,74.041,11200000.0
2006-08-18 14:38:00,74.037,74.04,74.033,74.033,56000000.0
2006-08-18 14:39:00,74.035,74.045,74.031,74.04,12800000.0
2006-08-18 14:40:00,74.049,74.074,74.049,74.071,14400000.0
2006-08-18 14:41:00,74.069,74.076,74.068,74.068,55400000.0
2006-08-18 14:42:00,74.074,74.074,74.063,74.065,12800000.0
2006-08-18 14:43:00,74.056,74.056,74.044,74.044,25600000.0
2006-08-18 14:45:00,74.045,74.056,74.04,74.056,11200000.0
2006-08-18 14:46:00,74.063,74.065,74.061,74.062,11200000.0
2006-08-18 14:47:00,74.06,74.069,74.057,74.068,16000000.0
2006-08-18 14:48:00,74.065,74.084,74.065,74.084,19200000.0
2006-08-18 14:49:00,74.08,74.08,74.069,74.075,32000000.0
2006-08-18 14:50:00,74.071,74.072,74.068,74.069,28800000.0
2006-08-18 14:51:00,74.072,74.079,74.072,74.079,32000000.0
2006-08-18 14:52:00,74.069,74.073,74.068,74.073,12800000.0
2006-08-18 14:53:00,74.064,74.071,74.064,74.068,17600000.0
2006-08-18 14:54:00,74.063,74.063,74.058,74.06,12800000.0
2006-08-18 14:55:00,74.053,74.054,74.047,74.051,15400000.0
2006-08-18 14:56:00,74.038,74.042,74.025,74.025,12800000.0
2006-08-18 14:58:00,74.032,74.039,74.026,74.039,17600000.0
2006-08-18 14:59:00,74.033,74.035,74.027,74.03,16000000.0
2006-08-18 15:00:00,74.033,74.033,74.006,74.006,14400000.0
2006-08-18 15:01:00,73.994,73.995,73.987,73.988,12800000.0
2006-08-18 15:02:00,73.991,74.005,73.989,74.005,27200000.0
2006-08-18 15:03:00,74.01,74.012,74.007,74.009,12800000.0
2006-08-18 15:04:00,74.019,74.023,74.018,74.018,11200000.0
2006-08-18 15:05:00,74.027,74.035,74.023,74.026,11600000.0
2006-08-18 15:06:00,74.018,74.023,74.012,74.012,11200000.0
2006-08-18 15:07:00,74.018,74.024,74.014,74.024,25600000.0
2006-08-18 15:08:00,74.022,74.026,74.022,74.026,3200000.0
2006-08-18 15:09:00,74.03,74.044,74.03,74.035,16000000.0
2006-08-18 15:10:00,74.041,74.045,74.039,74.042,12800000.0
2006-08-18 15:11:00,74.042,74.042,74.035,74.042,32000000.0
2006-08-18 15:12:00,74.046,74.051,74.042,74.042,12800000.0
2006-08-18 15:13:00,74.032,74.032,73.998,73.998,43600000.0
2006-08-18 15:15:00,73.978,73.978,73.971,73.971,22400000.0
2006-08-18 15:17:00,73.975,73.982,73.974,73.974,22400000.0
2006-08-18 15:18:00,73.974,73.974,73.963,73.965,22400000.0
2006-08-18 15:19:00,73.959,73.959,73.944,73.944,16000000.0
2006-08-18 15:20:00,73.943,73.95,73.943,73.947,24000000.0
2006-08-18 15:21:00,73.949,73.951,73.943,73.946,14400000.0
2006-08-18 15:22:00,73.93,73.933,73.921,73.931,12800000.0
2006-08-18 15:23:00,73.934,73.966,73.934,73.944,48000000.0
2006-08-18 15:24:00,73.965,73.971,73.964,73.965,25000000.0
2006-08-18 15:26:00,73.963,73.963,73.955,73.955,40000000.0
2006-08-18 15:28:00,73.966,73.99,73.966,73.99,70400000.0
2006-08-18 15:29:00,73.998,74.005,73.911,73.998,46400000.0
2006-08-18 15:30:00,73.909,74.027,73.906,73.909,114000000.0
2006-08-18 15:31:00,73.984,73.99,73.983,73.987,60800000.0
2006-08-18 15:32:00,73.99,73.99,73.975,73.975,30400000.0
2006-08-18 15:33:00,73.96,73.964,73.955,73.961,30400000.0
2006-08-18 15:34:00,73.982,73.989,73.977,73.981,22400000.0
2006-08-18 15:35:00,74.001,74.004,73.993,73.993,33600000.0
2006-08-18 15:36:00,73.995,74.009,73.995,74.002,32000000.0
2006-08-18 15:37:00,74.005,74.006,73.988,73.988,30400000.0
2006-08-18 15:38:00,73.988,73.997,73.978,73.978,59200000.0
2006-08-18 15:39:00,73.969,73.969,73.955,73.968,37200000.0
2006-08-18 15:40:00,73.982,73.985,73.975,73.985,35200000.0
2006-08-18 15:41:00,73.992,74.022,73.992,74.022,25600000.0
2006-08-18 15:42:00,74.006,74.006,73.992,74.002,43200000.0
2006-08-18 15:43:00,73.98,73.992,73.97,73.979,27200000.0
2006-08-18 15:44:00,73.945,73.964,73.945,73.963,12800000.0
2006-08-18 15:45:00,73.944,73.944,73.913,73.923,16000000.0
2006-08-18 15:46:00,73.91,73.91,73.876,73.876,14400000.0
2006-08-18 15:47:00,73.885,73.918,73.872,73.872,30400000.0
2006-08-18 15:48:00,73.869,73.898,73.828,73.898,27200000.0
2006-08-18 15:49:00,73.926,73.956,73.926,73.95,11200000.0
2006-08-18 15:50:00,73.936,73.968,73.936,73.968,11200000.0
2006-08-18 15:51:00,73.97,74.003,73.97,74.003,12800000.0
2006-08-18 15:52:00,74.039,74.039,74.022,74.033,20800000.0
2006-08-18 15:53:00,74.038,74.042,74.024,74.042,24400000.0
2006-08-18 15:54:00,74.042,74.063,74.032,74.032,28800000.0
2006-08-18 15:55:00,74.022,74.058,74.019,74.058,24000000.0
2006-08-18 15:56:00,74.059,74.059,74.026,74.026,51200000.0
2006-08-18 15:57:00,73.992,74.026,73.992,74.026,12800000.0
2006-08-18 15:58:00,74.028,74.044,74.006,74.006,19200000.0
2006-08-18 15:59:00,73.988,73.988,73.956,73.978,36800000.0
2006-08-18 16:00:00,73.963,73.985,73.963,73.976,51200000.0
2006-08-18 16:01:00,73.986,73.986,73.96,73.964,41600000.0
2006-08-18 16:02:00,73.953,73.994,73.953,73.994,11200000.0
2006-08-18 16:03:00,74.013,74.033,74.013,74.021,64000000.0
2006-08-18 16:04:00,74.018,74.026,74.016,74.016,45200000.0
2006-08-18 16:05:00,74.003,74.003,73.985,73.99,48000000.0
2006-08-18 16:06:00,74.003,74.014,73.993,73.993,35200000.0
2006-08-18 16:07:00,74.003,74.02,74.003,74.007,32000000.0
2006-08-18 16:08:00,74.009,74.022,74.009,74.019,44800000.0
2006-08-18 16:09:00,74.015,74.026,74.007,74.026,44800000.0
2006-08-18 16:10:00,74.046,74.054,74.039,74.039,41600000.0
2006-08-18 16:11:00,74.027,74.027,74.016,74.022,14400000.0
2006-08-18 16:12:00,74.028,74.03,74.021,74.023,55400000.0
2006-08-18 16:13:00,74.031,74.046,74.025,74.046,11200000.0
2006-08-18 16:14:00,74.033,74.033,73.981,73.981,49600000.0
2006-08-18 16:15:00,73.972,73.983,73.972,73.983,59200000.0
2006-08-18 16:16:00,73.986,74.007,73.986,74.007,17600000.0
2006-08-18 16:17:00,74.02,74.022,74.007,74.007,38800000.0
2006-08-18 16:18:00,73.956,73.957,73.949,73.949,11200000.0
2006-08-18 16:19:00,73.912,73.946,73.909,73.946,22400000.0
2006-08-18 16:20:00,73.944,73.965,73.944,73.965,11200000.0
2006-08-18 16:21:00,74.001,74.019,74.001,74.019,26600000.0
2006-08-18 16:22:00,74.009,74.013,74.001,74.013,41600000.0
2006-08-18 16:23:00,74.013,74.013,73.994,73.999,43200000.0
2006-08-18 16:24:00,73.998,73.998,73.928,73.928,17600000.0
2006-08-18 16:25:00,73.914,73.914,73.844,73.859,33600000.0
2006-08-18 16:26:00,73.849,73.891,73.849,73.891,17600000.0
2006-08-18 16:27:00,73.884,73.886,73.841,73.841,35200000.0
2006-08-18 16:28:00,73.835,73.84,73.831,73.834,27200000.0
2006-08-18 16:29:00,73.865,73.893,73.865,73.887,11200000.0
2006-08-18 16:30:00,73.861,73.867,73.848,73.848,11200000.0
2006-08-18 16:31:00,73.875,73.884,73.862,73.873,41600000.0
2006-08-18 16:32:00,73.861,73.892,73.861,73.892,12800000.0
2006-08-18 16:33:00,73.889,73.896,73.88,73.896,27200000.0
2006-08-18 16:34:00,73.885,73.898,73.878,73.898,34600000.0
2006-08-18 16:35:00,73.897,73.904,73.893,73.899,52800000.0
2006-08-18 16:36:00,73.906,73.943,73.902,73.943,51200000.0
2006-08-18 16:37:00,73.934,73.942,73.93,73.936,41800000.0
2006-08-18 16:38:00,73.936,73.946,73.934,73.945,40000000.0
2006-08-18 16:39:00,73.952,73.957,73.934,73.934,35200000.0
2006-08-18 16:40:00,73.922,73.943,73.92,73.943,55400000.0
2006-08-18 16:41:00,73.942,73.946,73.928,73.933,73000000.0
2006-08-18 16:42:00,73.93,73.936,73.924,73.926,53800000.0
2006-08-18 16:43:00,73.921,73.923,73.91,73.912,17600000.0
2006-08-18 16:44:00,73.916,73.917,73.907,73.917,11200000.0
2006-08-18 16:45:00,73.91,73.914,73.892,73.892,57400000.0
2006-08-18 16:46:00,73.881,73.891,73.881,73.887,11200000.0
2006-08-18 16:47:00,73.894,73.9,73.883,73.883,70400000.0
2006-08-18 16:48:00,73.889,73.899,73.883,73.883,52800000.0
2006-08-18 16:49:00,73.869,73.869,73.823,73.823,36800000.0
2006-08-18 16:50:00,73.816,73.82,73.803,73.816,74600000.0
2006-08-18 16:51:00,73.812,73.814,73.802,73.803,32400000.0
2006-08-18 16:52:00,73.795,73.813,73.795,73.81,46400000.0
2006-08-18 16:53:00,73.798,73.8,73.782,73.782,30400000.0
2006-08-18 16:54:00,73.786,73.8,73.781,73.8,11200000.0
2006-08-18 16:55:00,73.794,73.794,73.759,73.785,26600000.0
2006-08-18 16:56:00,73.78,73.78,73.74,73.74,37200000.0
2006-08-18 16:57:00,73.751,73.768,73.751,73.768,19200000.0
2006-08-18 16:58:00,73.77,73.77,73.748,73.748,12800000.0
2006-08-18 16:59:00,73.737,73.737,73.716,73.72,51200000.0
2006-08-18 17:00:00,73.742,73.781,73.742,73.781,49600000.0
2006-08-18 17:01:00,73.794,73.81,73.794,73.81,40000000.0
2006-08-18 17:02:00,73.844,73.874,73.844,73.874,33600000.0
2006-08-18 17:03:00,73.889,73.9,73.883,73.897,44800000.0
2006-08-18 17:04:00,73.929,73.963,73.929,73.955,41600000.0
2006-08-18 17:05:00,73.951,73.951,73.939,73.945,54800000.0
2006-08-18 17:06:00,73.962,73.991,73.962,73.991,59200000.0
2006-08-18 17:07:00,74.003,74.004,73.992,73.996,34000000.0
2006-08-18 17:08:00,73.991,73.991,73.958,73.958,68200000.0
2006-08-18 17:09:00,73.964,73.971,73.962,73.962,59200000.0
2006-08-18 17:10:00,73.969,73.97,73.962,73.97,25600000.0
2006-08-18 17:11:00,73.969,73.984,73.969,73.984,38200000.0
2006-08-18 17:12:00,73.961,73.964,73.95,73.964,25600000.0
2006-08-18 17:13:00,73.979,73.986,73.972,73.972,28800000.0
2006-08-18 17:14:00,73.982,73.991,73.982,73.991,22400000.0
2006-08-18 17:15:00,73.996,74.003,73.988,73.988,18600000.0
2006-08-18 17:16:00,73.988,73.988,73.978,73.978,17600000.0
2006-08-18 17:17:00,73.985,73.992,73.985,73.989,38400000.0
2006-08-18 17:18:00,73.969,73.999,73.969,73.999,57600000.0
2006-08-18 17:19:00,74.007,74.032,74.007,74.03,24000000.0
2006-08-18 17:20:00,74.025,74.026,74.023,74.024,16000000.0
2006-08-18 17:21:00,74.015,74.015,73.994,73.994,28800000.0
2006-08-18 17:22:00,73.994,74.01,73.994,74.0,19200000.0
2006-08-18 17:23:00,73.999,74.002,73.995,74.002,11200000.0
2006-08-18 17:24:00,74.007,74.012,74.001,74.008,12800000.0
2006-08-18 17:25:00,74.015,74.026,74.006,74.026,17600000.0
2006-08-18 17:26:00,74.03,74.03,73.998,73.998,12800000.0
2006-08-18 17:27:00,74.001,74.014,73.996,74.014,46400000.0
2006-08-18 17:28:00,74.008,74.017,74.001,74.017,12800000.0
2006-08-18 17:29:00,74.02,74.02,74.009,74.01,27200000.0
2006-08-18 17:31:00,74.001,74.003,73.983,73.985,88000000.0
2006-08-18 17:32:00,73.982,73.982,73.967,73.976,52800000.0
2006-08-18 17:33:00,73.969,73.974,73.965,73.974,36200000.0
2006-08-18 17:34:00,73.964,73.972,73.957,73.971,64000000.0
2006-08-18 17:36:00,73.979,73.99,73.976,73.979,33600000.0
2006-08-18 17:37:00,73.985,73.985,73.942,73.942,16000000.0
2006-08-18 17:38:00,73.954,73.969,73.954,73.967,35600000.0
2006-08-18 17:39:00,73.962,73.964,73.955,73.962,16000000.0
2006-08-18 17:40:00,73.961,73.968,73.955,73.966,75200000.0
2006-08-18 17:41:00,73.97,73.981,73.965,73.965,12800000.0
2006-08-18 17:42:00,73.969,73.969,73.964,73.967,4800000.0
2006-08-18 17:43:00,73.973,73.973,73.937,73.937,17600000.0
2006-08-18 17:44:00,73.948,73.96,73.946,73.957,30200000.0
2006-08-18 17:45:00,73.953,73.959,73.937,73.937,30400000.0
2006-08-18 17:46:00,73.934,73.94,73.932,73.932,41600000.0
2006-08-18 17:47:00,73.939,73.953,73.939,73.95,57600000.0
2006-08-18 17:48:00,73.955,73.955,73.948,73.949,57600000.0
2006-08-18 17:49:00,73.94,73.94,73.926,73.929,46800000.0
2006-08-18 17:50:00,73.927,73.95,73.927,73.95,8000000.0
2006-08-18 17:51:00,73.951,73.96,73.935,73.935,49600000.0
2006-08-18 17:52:00,73.947,73.984,73.947,73.973,43200000.0
2006-08-18 17:53:00,73.977,73.981,73.966,73.966,33000000.0
2006-08-18 17:54:00,73.97,73.977,73.969,73.973,38400000.0
2006-08-18 17:55:00,73.991,73.998,73.99,73.996,40000000.0
2006-08-18 17:56:00,73.992,73.994,73.979,73.994,44800000.0
2006-08-18 17:57:00,73.978,73.978,73.958,73.972,36800000.0
2006-08-18 17:58:00,73.967,73.982,73.958,73.976,17600000.0
2006-08-18 18:00:00,73.978,73.978,73.957,73.957,50600000.0
2006-08-18 18:01:00,73.959,73.966,73.959,73.964,31400000.0
2006-08-18 18:02:00,73.964,73.967,73.937,73.952,24000000.0
2006-08-18 18:03:00,73.961,73.97,73.96,73.97,36800000.0
2006-08-18 18:07:00,73.98,73.98,73.964,73.964,11200000.0
2006-08-18 18:08:00,73.958,73.962,73.949,73.957,83600000.0
2006-08-18 18:09:00,73.963,73.968,73.958,73.967,33600000.0
2006-08-18 18:10:00,73.972,73.976,73.961,73.97,16000000.0
2006-08-18 18:11:00,73.973,73.985,73.967,73.985,12800000.0
2006-08-18 18:12:00,73.971,73.975,73.967,73.967,12800000.0
2006-08-18 18:13:00,73.968,73.968,73.96,73.962,27200000.0
2006-08-18 18:14:00,73.968,73.981,73.968,73.978,19200000.0
2006-08-18 18:15:00,73.989,73.992,73.985,73.992,30400000.0
2006-08-18 18:16:00,73.983,73.992,73.979,73.992,55400000.0
2006-08-18 18:18:00,73.985,73.985,73.98,73.98,30400000.0
2006-08-18 18:19:00,73.989,73.994,73.986,73.988,46400000.0
2006-08-18 18:20:00,73.991,73.998,73.991,73.993,43200000.0
2006-08-18 18:22:00,73.993,73.999,73.988,73.991,33600000.0
2006-08-18 18:23:00,73.997,74.002,73.99,73.995,46400000.0
2006-08-18 18:24:00,73.98,73.98,73.967,73.972,52800000.0
2006-08-18 18:27:00,73.976,73.999,73.976,73.999,33000000.0
2006-08-18 18:28:00,74.007,74.031,74.007,74.031,12200000.0
2006-08-18 18:30:00,74.03,74.032,74.021,74.024,36800000.0
2006-08-18 18:32:00,74.021,74.024,74.013,74.015,70800000.0
2006-08-18 18:34:00,74.019,74.027,74.019,74.024,19200000.0
2006-08-18 18:35:00,74.019,74.027,74.014,74.022,43600000.0
2006-08-18 18:39:00,74.028,74.031,74.022,74.029,76200000.0
2006-08-18 18:40:00,74.019,74.02,74.007,74.007,65600000.0
2006-08-18 18:41:00,73.997,74.007,73.991,73.994,72000000.0
2006-08-18 18:43:00,73.984,73.984,73.98,73.984,50000000.0
2006-08-18 18:45:00,73.984,73.984,73.963,73.964,12800000.0
2006-08-18 18:46:00,73.957,73.966,73.955,73.966,12800000.0
2006-08-18 18:47:00,73.962,73.973,73.962,73.968,14400000.0
2006-08-18 18:48:00,73.971,73.971,73.964,73.965,28800000.0
2006-08-18 18:49:00,73.97,73.975,73.964,73.964,24000000.0
2006-08-18 18:51:00,73.953,73.953,73.94,73.949,12800000.0
2006-08-18 18:52:00,73.945,73.953,73.945,73.949,19200000.0
2006-08-18 18:53:00,73.954,73.963,73.951,73.955,29800000.0
2006-08-18 18:54:00,73.961,73.967,73.958,73.963,19200000.0
2006-08-18 18:55:00,73.96,73.97,73.956,73.962,21800000.0
2006-08-18 18:57:00,73.967,73.977,73.967,73.977,19200000.0
2006-08-18 19:01:00,73.976,73.98,73.976,73.977,11200000.0
2006-08-18 19:02:00,73.974,73.979,73.97,73.97,43200000.0
2006-08-18 19:03:00,73.978,73.981,73.975,73.98,14400000.0
2006-08-18 19:04:00,73.979,73.979,73.972,73.975,14400000.0
2006-08-18 19:06:00,73.979,73.979,73.966,73.972,56000000.0
2006-08-18 19:07:00,73.981,73.993,73.981,73.991,35200000.0
2006-08-18 19:08:00,73.993,74.001,73.993,74.001,22400000.0
2006-08-18 19:10:00,73.998,74.003,73.997,74.0,17600000.0
2006-08-18 19:11:00,74.003,74.008,74.001,74.004,17600000.0
2006-08-18 19:14:00,74.01,74.01,73.997,74.0,12800000.0
2006-08-18 19:15:00,74.0,74.003,73.984,73.999,16000000.0
2006-08-18 19:16:00,74.004,74.004,73.982,73.991,12800000.0
2006-08-18 19:17:00,74.001,74.003,73.998,74.001,13800000.0
2006-08-18 19:18:00,73.998,74.003,73.997,73.997,32000000.0
2006-08-18 19:24:00,73.987,73.987,73.974,73.984,48000000.0
2006-08-18 19:25:00,73.99,73.994,73.988,73.991,12200000.0
2006-08-18 19:29:00,73.993,73.995,73.99,73.99,12800000.0
2006-08-18 19:31:00,73.995,73.995,73.979,73.979,11200000.0
2006-08-18 19:32:00,73.98,73.992,73.98,73.982,11200000.0
2006-08-18 19:33:00,73.982,74.001,73.982,74.001,12800000.0
2006-08-18 19:34:00,74.005,74.009,74.0,74.002,12800000.0
2006-08-18 19:36:00,74.005,74.02,74.003,74.019,16000000.0
2006-08-18 19:37:00,74.013,74.034,74.013,74.034,11200000.0
2006-08-18 19:39:00,74.039,74.047,74.039,74.043,12800000.0
2006-08-18 19:40:00,74.027,74.039,74.027,74.039,11200000.0
2006-08-18 19:41:00,74.041,74.057,74.04,74.057,11200000.0
2006-08-18 19:42:00,74.057,74.074,74.057,74.074,11200000.0
2006-08-18 19:43:00,74.064,74.065,74.057,74.065,10600000.0
2006-08-18 19:44:00,74.071,74.071,74.06,74.068,11200000.0
2006-08-18 19:47:00,74.065,74.065,74.049,74.049,9600000.0
2006-08-18 19:48:00,74.061,74.068,74.056,74.059,12800000.0
2006-08-18 19:49:00,74.061,74.063,74.054,74.054,30400000.0
2006-08-18 19:50:00,74.05,74.06,74.05,74.06,12800000.0
2006-08-18 19:51:00,74.06,74.07,74.06,74.066,12800000.0
2006-08-18 19:55:00,74.067,74.072,74.065,74.072,10600000.0
2006-08-18 19:57:00,74.071,74.071,74.06,74.07,12800000.0
2006-08-18 19:58:00,74.08,74.084,74.078,74.084,11200000.0
2006-08-18 20:00:00,74.078,74.078,74.037,74.037,17600000.0
2006-08-18 20:02:00,74.029,74.03,74.024,74.025,17600000.0
2006-08-18 20:03:00,74.024,74.032,74.022,74.032,16000000.0
2006-08-18 20:05:00,74.033,74.033,74.018,74.024,12800000.0
2006-08-18 20:06:00,74.012,74.015,74.011,74.012,11200000.0
2006-08-18 20:07:00,74.011,74.04,74.011,74.04,17600000.0
2006-08-18 20:08:00,74.061,74.061,74.029,74.03,38400000.0
2006-08-18 20:09:00,74.037,74.055,74.037,74.055,11200000.0
2006-08-18 20:10:00,74.042,74.069,74.042,74.066,14400000.0
2006-08-18 20:11:00,74.045,74.049,74.031,74.031,11200000.0
2006-08-18 20:12:00,74.028,74.034,74.027,74.027,11200000.0
2006-08-18 20:14:00,74.021,74.021,73.956,74.018,14400000.0
2006-08-18 20:15:00,74.021,74.021,74.0,74.012,11200000.0
2006-08-18 20:18:00,74.013,74.013,73.993,73.998,11200000.0
2006-08-18 20:19:00,73.971,73.972,73.965,73.969,11200000.0
2006-08-18 20:20:00,73.974,74.01,73.974,74.01,19200000.0
2006-08-18 20:21:00,74.021,74.023,74.015,74.022,12800000.0
2006-08-18 20:22:00,74.017,74.028,74.017,74.027,14400000.0
2006-08-18 20:23:00,74.022,74.022,74.009,74.009,13200000.0
2006-08-18 20:24:00,74.011,74.012,74.005,74.005,16000000.0
2006-08-18 20:26:00,74.003,74.003,73.994,73.994,16000000.0
2006-08-18 20:32:00,74.007,74.01,74.007,74.01,3200000.0
2006-08-18 20:35:00,74.021,74.027,74.02,74.021,11200000.0
2006-08-18 20:36:00,74.03,74.042,74.027,74.042,16000000.0
2006-08-18 20:37:00,74.039,74.039,74.017,74.022,8000000.0
2006-08-18 20:38:00,74.025,74.039,74.025,74.033,12800000.0
2006-08-18 20:39:00,74.041,74.054,74.033,74.054,11200000.0
2006-08-18 20:40:00,74.058,74.06,74.048,74.06,11200000.0
2006-08-18 20:41:00,74.068,74.077,74.067,74.074,14800000.0
2006-08-18 20:42:00,74.079,74.08,74.065,74.066,11200000.0
2006-08-18 20:43:00,74.062,74.062,74.049,74.049,14400000.0
2006-08-18 20:44:00,74.045,74.047,74.043,74.043,6400000.0
2006-08-18 20:45:00,74.058,74.069,74.058,74.069,12200000.0
2006-08-18 20:46:00,74.069,74.076,74.068,74.072,14400000.0
2006-08-18 20:47:00,74.076,74.076,74.069,74.074,12200000.0
2006-08-18 20:48:00,74.072,74.076,74.069,74.073,17600000.0
2006-08-18 20:50:00,74.076,74.076,74.064,74.072,14400000.0
2006-08-18 20:52:00,74.06,74.067,74.057,74.059,11200000.0
2006-08-18 20:53:00,74.069,74.069,74.063,74.065,16000000.0
2006-08-18 20:54:00,74.073,74.091,74.073,74.091,14400000.0
2006-08-18 20:55:00,74.086,74.086,74.06,74.06,11200000.0
2006-08-18 20:56:00,74.05,74.05,74.042,74.043,8000000.0
2006-08-18 20:57:00,74.033,74.052,74.033,74.052,12800000.0
2006-08-18 20:58:00,74.048,74.048,74.033,74.033,11200000.0
2006-08-18 20:59:00,74.035,74.038,74.033,74.038,11200000.0
2006-08-18 21:01:00,74.036,74.04,74.029,74.03,11200000.0
2006-08-18 21:02:00,74.024,74.026,74.018,74.018,16000000.0
2006-08-18 21:03:00,74.02,74.027,74.02,74.027,11200000.0
2006-08-18 21:06:00,74.023,74.032,74.018,74.018,12800000.0
2006-08-18 21:07:00,74.012,74.012,73.993,74.001,14400000.0
2006-08-18 21:08:00,74.003,74.005,73.997,74.003,16000000.0
2006-08-18 21:10:00,74.003,74.009,74.001,74.001,9600000.0
2006-08-18 21:16:00,74.012,74.012,74.009,74.009,9600000.0
2006-08-18 21:18:00,74.017,74.026,73.931,74.026,12200000.0
2006-08-18 21:19:00,74.02,74.02,74.009,74.012,17600000.0
2006-08-18 21:21:00,74.015,74.021,74.015,74.019,11200000.0
2006-08-18 21:22:00,74.022,74.027,74.014,74.027,12800000.0
2006-08-18 21:25:00,74.024,74.025,74.016,74.017,11200000.0
2006-08-18 21:31:00,74.014,74.019,74.014,74.015,11200000.0
2006-08-18 21:34:00,74.01,74.018,74.004,74.005,17600000.0
2006-08-18 21:35:00,73.99,73.99,73.979,73.979,12800000.0
2006-08-18 21:36:00,73.97,73.988,73.97,73.988,9600000.0
2006-08-18 21:38:00,74.002,74.036,73.918,73.918,12800000.0
2006-08-18 21:39:00,74.003,74.003,73.996,73.996,3200000.0
2006-08-18 21:40:00,73.994,73.996,73.986,73.991,11200000.0
2006-08-18 21:42:00,74.0,74.007,73.984,74.005,14400000.0
2006-08-18 21:43:00,74.013,74.014,74.002,74.004,14400000.0
2006-08-18 21:44:00,74.01,74.014,74.004,74.014,12800000.0
2006-08-18 21:46:00,74.019,74.021,74.012,74.021,14400000.0
2006-08-18 21:47:00,74.019,74.031,74.017,74.031,11200000.0
2006-08-18 21:48:00,74.031,74.031,74.009,74.02,16000000.0
2006-08-18 21:49:00,74.006,74.01,74.004,74.01,11200000.0
2006-08-18 21:50:00,74.005,74.005,73.988,73.996,12800000.0
2006-08-18 21:52:00,73.997,73.997,73.992,73.992,3200000.0
2006-08-18 21:54:00,73.989,73.993,73.988,73.99,11200000.0
2006-08-18 21:56:00,73.996,73.999,73.991,73.991,12800000.0
2006-08-18 21:58:00,73.988,73.996,73.986,73.99,17600000.0
2006-08-18 21:59:00,73.986,73.986,73.973,73.973,12800000.0
2006-08-18 22:01:00,73.978,73.988,73.977,73.988,11200000.0
2006-08-18 22:02:00,73.996,74.001,73.994,74.001,16000000.0
2006-08-18 22:03:00,73.994,73.995,73.988,73.988,17000000.0
2006-08-18 22:04:00,73.987,73.994,73.986,73.993,16000000.0
2006-08-18 22:05:00,73.995,74.006,73.993,74.0,11200000.0
2006-08-18 22:06:00,74.007,74.007,74.002,74.005,8000000.0
2006-08-18 22:07:00,74.0,74.003,73.994,73.994,16000000.0
2006-08-18 22:08:00,74.002,74.007,73.987,74.005,16000000.0
2006-08-18 22:11:00,74.013,74.013,74.003,74.008,8000000.0
2006-08-18 22:12:00,74.008,74.008,74.002,74.003,12800000.0
2006-08-18 22:13:00,73.989,74.012,73.988,74.012,12800000.0
2006-08-18 22:14:00,74.01,74.011,73.999,74.0,12800000.0
2006-08-18 22:15:00,73.986,73.986,73.973,73.974,14400000.0
2006-08-18 22:16:00,73.979,73.985,73.977,73.977,12800000.0
2006-08-18 22:19:00,73.97,73.978,73.967,73.967,14400000.0
2006-08-18 22:20:00,73.97,73.989,73.97,73.985,12800000.0
2006-08-18 22:21:00,73.978,73.981,73.975,73.979,17600000.0
2006-08-18 22:22:00,73.982,73.982,73.976,73.978,6400000.0
2006-08-18 22:24:00,73.964,73.968,73.964,73.968,11200000.0
2006-08-18 22:25:00,73.975,73.975,73.966,73.97,9600000.0
2006-08-18 22:29:00,73.972,73.983,73.97,73.975,16000000.0
2006-08-18 22:30:00,73.985,73.991,73.982,73.985,17600000.0
2006-08-18 22:33:00,73.996,73.998,73.986,73.995,11200000.0
2006-08-18 22:34:00,73.996,73.996,73.975,73.975,11200000.0
2006-08-18 22:35:00,73.991,73.996,73.983,73.991,12800000.0
2006-08-18 22:38:00,73.988,73.988,73.968,73.979,17600000.0
2006-08-18 22:40:00,73.977,73.983,73.977,73.982,11200000.0
2006-08-18 22:44:00,73.977,73.985,73.974,73.981,12800000.0
2006-08-18 22:46:00,73.989,73.996,73.983,73.996,11200000.0
2006-08-18 22:51:00,73.995,73.995,73.987,73.988,11200000.0
2006-08-18 22:53:00,73.982,73.988,73.982,73.988,11200000.0
2006-08-18 22:55:00,73.982,73.993,73.982,73.993,12800000.0
2006-08-18 22:57:00,73.991,73.991,73.984,73.984,17400000.0
2006-08-18 22:58:00,73.992,74.0,73.992,74.0,4800000.0
2006-08-20 23:53:00,73.989,73.989,73.953,73.953,11200000.0
2006-08-20 23:54:00,73.946,73.967,73.932,73.967,14400000.0
2006-08-20 23:55:00,73.967,73.967,73.94,73.94,14400000.0
2006-08-20 23:58:00,73.893,73.947,73.893,73.947,11200000.0
2006-08-21 00:06:00,73.942,73.942,73.929,73.934,11200000.0
2006-08-21 00:08:00,73.928,73.928,73.889,73.908,12800000.0
2006-08-21 00:09:00,73.914,73.92,73.901,73.909,11200000.0
2006-08-21 00:11:00,73.921,73.936,73.914,73.936,12800000.0
2006-08-21 00:12:00,73.953,73.953,73.933,73.933,8000000.0
2006-08-21 00:13:00,73.928,73.938,73.928,73.936,11200000.0
2006-08-21 00:15:00,73.973,74.0,73.963,73.963,14400000.0
2006-08-21 00:16:00,73.892,73.905,73.892,73.905,14400000.0
2006-08-21 00:18:00,73.935,73.999,73.935,73.999,9600000.0
2006-08-21 00:20:00,73.994,73.994,73.967,73.967,17600000.0
2006-08-21 00:21:00,73.971,73.994,73.968,73.994,12800000.0
2006-08-21 00:22:00,73.983,74.003,73.977,73.977,17600000.0
2006-08-21 00:24:00,73.994,74.002,73.987,74.002,14400000.0
2006-08-21 00:26:00,74.0,74.003,73.996,73.998,12800000.0
2006-08-21 00:29:00,73.99,74.003,73.99,74.003,8000000.0
2006-08-21 00:31:00,73.997,73.997,73.961,73.962,12800000.0
2006-08-21 00:32:00,73.936,73.952,73.93,73.93,12800000.0
2006-08-21 00:33:00,73.929,73.962,73.929,73.962,12800000.0
2006-08-21 00:34:00,73.947,73.947,73.928,73.935,19200000.0
2006-08-21 00:36:00,73.935,73.936,73.926,73.936,12800000.0
2006-08-21 00:37:00,73.927,73.927,73.919,73.919,12800000.0
2006-08-21 00:38:00,73.921,73.924,73.911,73.911,12800000.0
2006-08-21 00:39:00,73.912,73.93,73.91,73.927,17600000.0
2006-08-21 00:40:00,73.946,73.962,73.946,73.962,8000000.0
2006-08-21 00:41:00,73.963,73.966,73.955,73.966,16000000.0
2006-08-21 00:42:00,73.948,73.968,73.948,73.968,12800000.0
2006-08-21 00:43:00,73.964,73.975,73.964,73.969,16000000.0
2006-08-21 00:45:00,73.965,73.965,73.958,73.959,12800000.0
2006-08-21 00:48:00,73.963,73.963,73.95,73.955,12800000.0
2006-08-21 00:50:00,73.957,73.969,73.954,73.954,12800000.0
2006-08-21 00:51:00,73.954,73.96,73.939,73.956,11200000.0
2006-08-21 00:52:00,73.944,73.955,73.943,73.943,11200000.0
2006-08-21 00:53:00,73.946,73.973,73.946,73.973,11200000.0
2006-08-21 00:54:00,73.968,73.974,73.958,73.958,17600000.0
2006-08-21 00:55:00,73.955,73.955,73.926,73.926,12800000.0
2006-08-21 00:56:00,73.914,73.914,73.893,73.894,12800000.0
2006-08-21 00:57:00,73.89,73.89,73.878,73.88,12800000.0
2006-08-21 00:59:00,73.887,73.887,73.871,73.871,11200000.0
2006-08-21 01:00:00,73.866,73.875,73.861,73.875,16000000.0
2006-08-21 01:01:00,73.879,73.886,73.877,73.883,14400000.0
2006-08-21 01:02:00,73.867,73.867,73.855,73.855,8000000.0
2006-08-21 01:04:00,73.862,73.88,73.862,73.879,12800000.0
2006-08-21 01:05:00,73.879,73.896,73.869,73.896,11200000.0
2006-08-21 01:08:00,73.893,73.922,73.893,73.901,16000000.0
2006-08-21 01:09:00,73.911,73.919,73.91,73.919,17600000.0
2006-08-21 01:10:00,73.918,73.919,73.902,73.909,16000000.0
2006-08-21 01:11:00,73.908,73.914,73.907,73.912,11200000.0
2006-08-21 01:14:00,73.918,73.922,73.915,73.92,16000000.0
2006-08-21 01:16:00,73.919,73.924,73.902,73.902,25600000.0
2006-08-21 01:17:00,73.903,73.908,73.895,73.906,11200000.0
2006-08-21 01:19:00,73.896,73.898,73.881,73.889,16400000.0
2006-08-21 01:21:00,73.888,73.893,73.875,73.875,12800000.0
2006-08-21 01:22:00,73.872,73.874,73.865,73.87,12800000.0
2006-08-21 01:23:00,73.869,73.877,73.869,73.877,11200000.0
2006-08-21 01:24:00,73.882,73.886,73.876,73.886,12800000.0
2006-08-21 01:25:00,73.882,73.883,73.866,73.876,12800000.0
2006-08-21 01:27:00,73.877,73.88,73.869,73.88,12800000.0
2006-08-21 01:28:00,73.882,73.891,73.881,73.884,17600000.0
2006-08-21 01:29:00,73.881,73.884,73.866,73.876,17600000.0
2006-08-21 01:30:00,73.873,73.873,73.86,73.86,11200000.0
2006-08-21 01:31:00,73.86,73.86,73.854,73.859,11200000.0
2006-08-21 01:32:00,73.86,73.87,73.86,73.87,12800000.0
2006-08-21 01:33:00,73.874,73.874,73.856,73.869,11200000.0
2006-08-21 01:34:00,73.869,73.874,73.867,73.869,24000000.0
2006-08-21 01:36:00,73.871,73.874,73.863,73.863,11200000.0
2006-08-21 01:38:00,73.864,73.866,73.848,73.859,17600000.0
2006-08-21 01:41:00,73.861,73.861,73.852,73.853,12800000.0
2006-08-21 01:42:00,73.855,73.863,73.855,73.863,11200000.0
2006-08-21 01:43:00,73.872,73.875,73.869,73.874,11200000.0
2006-08-21 01:44:00,73.875,73.879,73.87,73.878,12800000.0
2006-08-21 01:46:00,73.865,73.889,73.865,73.889,16000000.0
2006-08-21 01:48:00,73.89,73.893,73.875,73.887,12800000.0
2006-08-21 01:49:00,73.887,73.889,73.877,73.877,16000000.0
2006-08-21 01:51:00,73.881,73.888,73.88,73.888,11200000.0
2006-08-21 01:52:00,73.892,73.892,73.888,73.889,20200000.0
2006-08-21 01:53:00,73.893,73.899,73.887,73.887,14400000.0
2006-08-21 01:57:00,73.892,73.894,73.887,73.89,11200000.0
2006-08-21 01:59:00,73.889,73.889,73.874,73.874,3200000.0
2006-08-21 02:00:00,73.881,73.887,73.872,73.887,11200000.0
2006-08-21 02:01:00,73.892,73.892,73.881,73.886,17600000.0
2006-08-21 02:03:00,73.878,73.887,73.877,73.887,16000000.0
2006-08-21 02:04:00,73.884,73.89,73.884,73.886,12800000.0
2006-08-21 02:08:00,73.873,73.879,73.868,73.879,17600000.0
2006-08-21 02:09:00,73.876,73.876,73.861,73.875,16000000.0
2006-08-21 02:10:00,73.862,73.876,73.862,73.871,9600000.0
2006-08-21 02:11:00,73.868,73.877,73.851,73.877,12800000.0
2006-08-21 02:12:00,73.881,73.881,73.869,73.87,11200000.0
2006-08-21 02:13:00,73.887,73.892,73.881,73.882,11200000.0
2006-08-21 02:15:00,73.858,73.86,73.846,73.849,11200000.0
2006-08-21 02:16:00,73.85,73.859,73.793,73.859,9600000.0
2006-08-21 02:17:00,73.854,73.857,73.851,73.856,11200000.0
2006-08-21 02:18:00,73.856,73.86,73.851,73.86,12800000.0
2006-08-21 02:19:00,73.856,73.865,73.853,73.863,12800000.0
2006-08-21 02:20:00,73.861,73.867,73.861,73.863,8000000.0
2006-08-21 02:21:00,73.86,73.862,73.841,73.841,18000000.0
2006-08-21 02:24:00,73.816,73.826,73.72,73.826,11200000.0
2006-08-21 02:25:00,73.822,73.822,73.798,73.798,18000000.0
2006-08-21 02:26:00,73.789,73.8,73.78,73.8,17600000.0
2006-08-21 02:27:00,73.798,73.831,73.798,73.81,17600000.0
2006-08-21 02:28:00,73.803,73.832,73.803,73.829,14400000.0
2006-08-21 02:29:00,73.834,73.838,73.825,73.838,11200000.0
2006-08-21 02:30:00,73.846,73.852,73.846,73.852,11200000.0
2006-08-21 02:31:00,73.851,73.866,73.85,73.865,17600000.0
2006-08-21 02:32:00,73.873,73.873,73.852,73.87,11200000.0
2006-08-21 02:34:00,73.871,73.871,73.851,73.851,14400000.0
2006-08-21 02:37:00,73.853,73.856,73.833,73.833,12800000.0
2006-08-21 02:38:00,73.859,73.869,73.855,73.869,12800000.0
2006-08-21 02:40:00,73.884,73.884,73.87,73.872,12800000.0
2006-08-21 02:41:00,73.881,73.881,73.871,73.874,11200000.0
2006-08-21 02:42:00,73.884,73.884,73.879,73.879,12800000.0
2006-08-21 02:43:00,73.864,73.868,73.858,73.863,11200000.0
2006-08-21 02:47:00,73.875,73.877,73.867,73.868,12800000.0
2006-08-21 02:48:00,73.867,73.873,73.864,73.867,14400000.0
2006-08-21 02:49:00,73.876,73.894,73.876,73.894,17600000.0
2006-08-21 02:51:00,73.901,73.902,73.884,73.902,11200000.0
2006-08-21 02:52:00,73.902,73.907,73.842,73.897,11200000.0
2006-08-21 02:53:00,73.896,73.898,73.886,73.895,11200000.0
2006-08-21 02:54:00,73.82,73.931,73.82,73.906,10600000.0
2006-08-21 02:55:00,73.874,73.874,73.859,73.859,11200000.0
2006-08-21 02:56:00,73.844,73.849,73.834,73.843,11200000.0
2006-08-21 02:57:00,73.854,73.87,73.854,73.87,11200000.0
2006-08-21 02:58:00,73.847,73.847,73.818,73.841,8000000.0
2006-08-21 02:59:00,73.851,73.851,73.839,73.842,11200000.0
2006-08-21 03:00:00,73.86,73.894,73.781,73.781,11200000.0
2006-08-21 03:01:00,73.863,73.871,73.849,73.849,11200000.0
2006-08-21 03:02:00,73.86,73.869,73.86,73.869,11200000.0
2006-08-21 03:03:00,73.877,73.877,73.864,73.874,14400000.0
2006-08-21 03:04:00,73.869,73.875,73.864,73.875,11200000.0
2006-08-21 03:06:00,73.872,73.873,73.859,73.861,16000000.0
2006-08-21 03:07:00,73.849,73.871,73.849,73.862,14400000.0
2006-08-21 03:08:00,73.864,73.865,73.845,73.856,11200000.0
2006-08-21 03:10:00,73.875,73.88,73.869,73.875,16000000.0
2006-08-21 03:11:00,73.874,73.885,73.874,73.885,11200000.0
2006-08-21 03:12:00,73.886,73.909,73.886,73.886,17600000.0
2006-08-21 03:13:00,73.921,73.938,73.918,73.938,14800000.0
2006-08-21 03:14:00,73.931,73.938,73.93,73.938,11200000.0
2006-08-21 03:16:00,73.947,73.955,73.943,73.952,13800000.0
2006-08-21 03:17:00,73.975,73.993,73.974,73.993,11200000.0
2006-08-21 03:18:00,73.984,73.986,73.972,73.977,12800000.0
2006-08-21 03:19:00,73.974,73.982,73.971,73.978,12800000.0
2006-08-21 03:20:00,73.981,73.984,73.976,73.981,12200000.0
2006-08-21 03:21:00,73.975,73.975,73.952,73.952,14400000.0
2006-08-21 03:22:00,73.951,73.955,73.946,73.946,10600000.0
2006-08-21 03:23:00,73.943,73.943,73.925,73.942,9600000.0
2006-08-21 03:24:00,73.939,73.942,73.932,73.942,9600000.0
2006-08-21 03:25:00,73.918,73.918,73.91,73.91,17600000.0
2006-08-21 03:26:00,73.914,73.936,73.914,73.923,12800000.0
2006-08-21 03:27:00,73.937,73.943,73.935,73.939,14400000.0
2006-08-21 03:28:00,73.935,73.935,73.923,73.923,11200000.0
2006-08-21 03:29:00,73.913,73.932,73.913,73.932,12800000.0
2006-08-21 03:31:00,73.935,73.941,73.933,73.941,12800000.0
2006-08-21 03:32:00,73.934,73.939,73.93,73.93,8000000.0
2006-08-21 03:33:00,73.94,73.944,73.938,73.94,11200000.0
2006-08-21 03:34:00,73.948,73.953,73.943,73.952,11200000.0
2006-08-21 03:35:00,73.953,73.955,73.943,73.948,17600000.0
2006-08-21 03:36:00,73.943,73.946,73.939,73.94,11200000.0
2006-08-21 03:37:00,73.927,73.936,73.925,73.93,17600000.0
2006-08-21 03:38:00,73.906,73.93,73.906,73.928,12800000.0
2006-08-21 03:39:00,73.93,73.945,73.876,73.945,15200000.0
2006-08-21 03:40:00,73.933,73.94,73.929,73.94,12800000.0
2006-08-21 03:42:00,73.933,73.936,73.925,73.933,12800000.0
2006-08-21 03:44:00,73.933,73.949,73.928,73.945,12800000.0
2006-08-21 03:45:00,73.939,73.944,73.926,73.926,11200000.0
2006-08-21 03:46:00,73.929,73.936,73.929,73.936,11200000.0
2006-08-21 03:48:00,73.939,73.946,73.938,73.946,11200000.0
2006-08-21 03:50:00,73.952,73.952,73.942,73.942,11200000.0
2006-08-21 03:51:00,73.945,73.948,73.938,73.948,8000000.0
2006-08-21 03:52:00,73.953,73.955,73.938,73.951,14400000.0
2006-08-21 03:55:00,73.964,73.969,73.955,73.969,14400000.0
2006-08-21 03:57:00,73.969,73.974,73.958,73.964,12800000.0
2006-08-21 03:59:00,73.956,73.956,73.934,73.951,12800000.0
2006-08-21 04:00:00,73.962,73.969,73.948,73.954,14400000.0
2006-08-21 04:01:00,73.962,73.988,73.962,73.988,11200000.0
2006-08-21 04:02:00,73.993,74.003,73.991,73.991,8000000.0
2006-08-21 04:03:00,73.99,73.996,73.986,73.986,12800000.0
2006-08-21 04:04:00,73.995,74.016,73.995,74.016,12800000.0
2006-08-21 04:05:00,74.031,74.031,74.019,74.019,11200000.0
2006-08-21 04:06:00,74.021,74.03,74.017,74.021,14400000.0
2006-08-21 04:07:00,74.014,74.022,74.005,74.005,14400000.0
2006-08-21 04:08:00,74.015,74.021,74.014,74.021,11200000.0
2006-08-21 04:09:00,74.016,74.027,74.013,74.027,11200000.0
2006-08-21 04:10:00,74.022,74.027,74.018,74.02,14400000.0
2006-08-21 04:11:00,74.008,74.008,73.995,73.995,12800000.0
2006-08-21 04:12:00,73.996,73.996,73.99,73.994,8000000.0
2006-08-21 04:13:00,73.994,73.994,73.983,73.983,11200000.0
2006-08-21 04:15:00,73.998,74.0,73.993,74.0,12800000.0
2006-08-21 04:16:00,74.002,74.006,74.002,74.004,11200000.0
2006-08-21 04:17:00,74.006,74.006,73.995,73.995,14400000.0
2006-08-21 04:18:00,74.005,74.005,73.993,73.996,12800000.0
2006-08-21 04:20:00,73.988,73.988,73.897,73.988,11200000.0
2006-08-21 04:22:00,73.985,73.995,73.98,73.991,16000000.0
2006-08-21 04:23:00,73.996,74.002,73.991,73.998,12800000.0
2006-08-21 04:24:00,73.996,73.996,73.988,73.988,12800000.0
2006-08-21 04:25:00,73.993,73.997,73.987,73.997,14400000.0
2006-08-21 04:26:00,73.995,74.002,73.994,74.002,13800000.0
2006-08-21 04:27:00,74.002,74.002,73.988,73.994,9600000.0
2006-08-21 04:28:00,73.979,73.99,73.976,73.99,11200000.0
2006-08-21 04:29:00,73.987,73.987,73.978,73.98,12800000.0
2006-08-21 04:30:00,73.991,73.998,73.987,73.988,12800000.0
2006-08-21 04:31:00,73.985,73.985,73.971,73.98,12800000.0
2006-08-21 04:33:00,73.973,73.973,73.956,73.962,16000000.0
2006-08-21 04:35:00,73.963,73.964,73.959,73.96,12800000.0
2006-08-21 04:36:00,73.962,73.967,73.962,73.964,6400000.0
2006-08-21 04:38:00,73.97,73.97,73.961,73.966,9600000.0
2006-08-21 04:39:00,73.964,73.973,73.954,73.96,12800000.0
2006-08-21 04:41:00,73.957,73.96,73.942,73.96,11200000.0
2006-08-21 04:43:00,73.964,73.964,73.953,73.964,12800000.0
2006-08-21 04:44:00,73.963,73.963,73.948,73.948,9600000.0
2006-08-21 04:45:00,73.939,73.939,73.907,73.915,12800000.0
2006-08-21 04:47:00,73.928,73.944,73.927,73.944,9600000.0
2006-08-21 04:49:00,73.92,73.943,73.92,73.943,11200000.0
2006-08-21 04:50:00,73.944,73.944,73.917,73.917,11200000.0
2006-08-21 04:54:00,73.924,73.944,73.924,73.944,12800000.0
2006-08-21 04:55:00,73.948,73.948,73.94,73.942,11200000.0
2006-08-21 04:56:00,73.95,73.956,73.947,73.955,17600000.0
2006-08-21 04:57:00,73.959,73.959,73.943,73.956,11200000.0
2006-08-21 04:58:00,73.949,73.949,73.94,73.94,8000000.0
2006-08-21 05:00:00,73.937,73.947,73.937,73.937,11200000.0
2006-08-21 05:01:00,73.93,73.939,73.923,73.939,14400000.0
2006-08-21 05:06:00,73.938,73.938,73.929,73.929,11200000.0
2006-08-21 05:07:00,73.913,73.932,73.913,73.927,14400000.0
2006-08-21 05:08:00,73.918,73.921,73.903,73.92,11200000.0
2006-08-21 05:10:00,73.922,73.939,73.894,73.939,12800000.0
2006-08-21 05:11:00,73.95,73.95,73.929,73.929,12800000.0
2006-08-21 05:13:00,73.944,73.95,73.941,73.948,12800000.0
2006-08-21 05:14:00,73.956,73.956,73.936,73.936,14400000.0
2006-08-21 05:15:00,73.925,73.926,73.905,73.914,16000000.0
2006-08-21 05:16:00,73.92,73.923,73.86,73.921,16000000.0
2006-08-21 05:18:00,73.916,73.916,73.875,73.886,8000000.0
2006-08-21 05:19:00,73.866,73.871,73.851,73.869,16000000.0
2006-08-21 05:20:00,73.877,73.899,73.877,73.885,11200000.0
2006-08-21 05:21:00,73.891,73.893,73.877,73.887,12800000.0
2006-08-21 05:22:00,73.903,73.923,73.903,73.923,11200000.0
2006-08-21 05:23:00,73.914,73.925,73.914,73.919,12800000.0
2006-08-21 05:24:00,73.926,73.932,73.926,73.926,11200000.0
2006-08-21 05:25:00,73.921,73.927,73.91,73.91,12800000.0
2006-08-21 05:26:00,73.9,73.906,73.899,73.904,12800000.0
2006-08-21 05:27:00,73.917,73.939,73.917,73.939,12800000.0
2006-08-21 05:28:00,73.927,73.933,73.923,73.93,11200000.0
2006-08-21 05:31:00,73.922,73.934,73.917,73.934,17600000.0
2006-08-21 05:32:00,73.953,73.961,73.952,73.953,12800000.0
2006-08-21 05:33:00,73.949,73.955,73.948,73.949,9600000.0
2006-08-21 05:34:00,73.959,73.964,73.956,73.958,16000000.0
2006-08-21 05:35:00,73.957,73.961,73.952,73.961,11200000.0
2006-08-21 05:36:00,73.965,73.965,73.952,73.952,16000000.0
2006-08-21 05:37:00,73.957,73.963,73.95,73.951,11200000.0
2006-08-21 05:38:00,73.948,73.958,73.935,73.958,16000000.0
2006-08-21 05:39:00,73.957,73.957,73.95,73.95,11200000.0
2006-08-21 05:40:00,73.943,73.943,73.932,73.932,9600000.0
2006-08-21 05:41:00,73.931,73.931,73.922,73.923,12800000.0
2006-08-21 05:42:00,73.921,73.927,73.916,73.916,11200000.0
2006-08-21 05:43:00,73.915,73.915,73.904,73.904,11200000.0
2006-08-21 05:44:00,73.899,73.899,73.895,73.895,11200000.0
2006-08-21 05:45:00,73.889,73.893,73.885,73.889,16000000.0
2006-08-21 05:46:00,73.888,73.888,73.861,73.866,17600000.0
2006-08-21 05:47:00,73.868,73.876,73.867,73.87,14400000.0
2006-08-21 05:49:00,73.867,73.874,73.867,73.868,17600000.0
2006-08-21 05:50:00,73.866,73.866,73.846,73.846,11200000.0
2006-08-21 05:51:00,73.862,73.865,73.857,73.86,11200000.0
2006-08-21 05:52:00,73.868,73.87,73.858,73.864,12800000.0
2006-08-21 05:53:00,73.855,73.859,73.841,73.841,17600000.0
2006-08-21 05:54:00,73.827,73.838,73.827,73.835,9600000.0
2006-08-21 05:55:00,73.784,73.848,73.784,73.848,11200000.0
2006-08-21 05:56:00,73.843,73.857,73.843,73.852,12800000.0
2006-08-21 05:57:00,73.851,73.853,73.846,73.848,12800000.0
2006-08-21 05:58:00,73.847,73.851,73.763,73.839,12200000.0
2006-08-21 05:59:00,73.852,73.88,73.852,73.879,12800000.0
2006-08-21 06:00:00,73.886,73.886,73.866,73.866,8000000.0
2006-08-21 06:01:00,73.891,73.891,73.872,73.872,11200000.0
2006-08-21 06:02:00,73.894,73.898,73.88,73.88,12800000.0
2006-08-21 06:03:00,73.893,73.898,73.883,73.898,11200000.0
2006-08-21 06:04:00,73.896,73.902,73.891,73.902,16000000.0
2006-08-21 06:05:00,73.902,73.906,73.892,73.896,13800000.0
2006-08-21 06:06:00,73.892,73.892,73.879,73.879,12800000.0
2006-08-21 06:07:00,73.877,73.877,73.868,73.868,11200000.0
2006-08-21 06:08:00,73.846,73.862,73.846,73.862,11200000.0
2006-08-21 06:14:00,73.866,73.875,73.857,73.859,12800000.0
2006-08-21 06:15:00,73.853,73.856,73.851,73.851,8000000.0
2006-08-21 06:16:00,73.852,73.869,73.852,73.867,8000000.0
2006-08-21 06:17:00,73.876,73.876,73.869,73.876,12800000.0
2006-08-21 06:18:00,73.881,73.884,73.878,73.881,12800000.0
2006-08-21 06:19:00,73.879,73.879,73.874,73.874,12800000.0
2006-08-21 06:20:00,73.867,73.867,73.855,73.855,16000000.0
2006-08-21 06:21:00,73.842,73.853,73.842,73.845,13200000.0
2006-08-21 06:22:00,73.844,73.848,73.839,73.848,12800000.0
2006-08-21 06:23:00,73.842,73.842,73.84,73.84,8000000.0
2006-08-21 06:24:00,73.849,73.859,73.845,73.859,8000000.0
2006-08-21 06:25:00,73.848,73.858,73.833,73.858,12200000.0
2006-08-21 06:26:00,73.846,73.846,73.833,73.838,12800000.0
2006-08-21 06:27:00,73.851,73.851,73.833,73.846,14400000.0
2006-08-21 06:28:00,73.826,73.834,73.826,73.834,8000000.0
2006-08-21 06:29:00,73.837,73.844,73.837,73.838,11200000.0
2006-08-21 06:30:00,73.829,73.835,73.827,73.827,14400000.0
2006-08-21 06:31:00,73.84,73.876,73.84,73.866,14400000.0
2006-08-21 06:32:00,73.857,73.874,73.852,73.874,12800000.0
2006-08-21 06:33:00,73.889,73.923,73.886,73.906,17600000.0
2006-08-21 06:34:00,73.89,73.915,73.89,73.915,12800000.0
2006-08-21 06:35:00,73.922,73.922,73.912,73.921,12200000.0
2006-08-21 06:36:00,73.933,73.958,73.933,73.946,14400000.0
2006-08-21 06:39:00,73.943,73.943,73.921,73.933,11200000.0
2006-08-21 06:42:00,73.933,73.939,73.933,73.939,9600000.0
2006-08-21 06:47:00,73.94,73.947,73.937,73.947,12800000.0
2006-08-21 06:48:00,73.942,73.945,73.937,73.938,17000000.0
2006-08-21 06:49:00,73.939,73.95,73.939,73.946,17600000.0
2006-08-21 06:50:00,73.933,73.957,73.933,73.957,14400000.0
2006-08-21 06:51:00,73.948,73.951,73.943,73.943,12800000.0
2006-08-21 06:52:00,73.945,73.945,73.935,73.943,12800000.0
2006-08-21 06:53:00,73.946,73.946,73.937,73.937,17600000.0
2006-08-21 06:55:00,73.916,73.931,73.916,73.931,9600000.0
2006-08-21 06:58:00,73.935,73.94,73.934,73.94,12800000.0
2006-08-21 06:59:00,73.94,73.941,73.923,73.94,12800000.0
2006-08-21 07:01:00,73.941,73.942,73.934,73.937,17600000.0
2006-08-21 07:02:00,73.933,73.934,73.927,73.928,12800000.0
2006-08-21 07:03:00,73.916,73.931,73.914,73.931,12800000.0
2006-08-21 07:04:00,73.927,73.952,73.927,73.95,12800000.0
2006-08-21 07:05:00,73.942,73.945,73.931,73.942,11200000.0
2006-08-21 07:06:00,73.956,73.965,73.956,73.96,12800000.0
2006-08-21 07:07:00,73.957,73.957,73.951,73.957,11200000.0
2006-08-21 07:09:00,73.961,73.982,73.961,73.978,12200000.0
2006-08-21 07:10:00,73.978,73.991,73.965,73.98,16000000.0
2006-08-21 07:11:00,73.986,73.997,73.976,73.993,12800000.0
2006-08-21 07:12:00,73.966,74.012,73.966,74.012,6400000.0
2006-08-21 07:15:00,74.017,74.018,74.011,74.011,11200000.0
2006-08-21 07:16:00,74.006,74.013,74.002,74.013,11200000.0
2006-08-21 07:17:00,74.011,74.017,74.009,74.009,12800000.0
2006-08-21 07:18:00,73.989,73.989,73.967,73.967,17600000.0
2006-08-21 07:19:00,73.968,73.968,73.956,73.96,12800000.0
2006-08-21 07:21:00,73.95,73.95,73.936,73.936,12800000.0
2006-08-21 07:22:00,73.926,73.949,73.924,73.949,17600000.0
2006-08-21 07:24:00,73.947,73.955,73.947,73.951,14400000.0
2006-08-21 07:25:00,73.969,73.983,73.96,73.983,16000000.0
2006-08-21 07:26:00,73.982,73.988,73.978,73.986,12800000.0
2006-08-21 07:27:00,73.978,73.989,73.978,73.989,16000000.0
2006-08-21 07:28:00,73.989,73.996,73.989,73.989,14400000.0
2006-08-21 07:29:00,73.99,73.99,73.974,73.976,11200000.0
2006-08-21 07:30:00,73.992,73.997,73.989,73.997,11200000.0
2006-08-21 07:32:00,74.0,74.006,73.998,73.998,17600000.0
2006-08-21 07:33:00,73.996,73.997,73.991,73.994,8000000.0
2006-08-21 07:34:00,74.003,74.004,73.998,74.002,12800000.0
2006-08-21 07:35:00,74.016,74.021,74.008,74.016,16000000.0
2006-08-21 07:36:00,73.992,74.019,73.992,74.019,11200000.0
2006-08-21 07:37:00,74.021,74.031,74.021,74.027,11200000.0
2006-08-21 07:38:00,74.033,74.038,74.028,74.038,12200000.0
2006-08-21 07:39:00,74.036,74.037,74.028,74.037,11200000.0
2006-08-21 07:40:00,74.029,74.029,74.022,74.029,11200000.0
2006-08-21 07:41:00,74.031,74.037,74.026,74.037,12800000.0
2006-08-21 07:42:00,74.03,74.03,74.021,74.027,12800000.0
2006-08-21 07:43:00,74.027,74.034,74.024,74.024,12800000.0
2006-08-21 07:44:00,74.018,74.022,74.012,74.015,11200000.0
2006-08-21 07:45:00,74.011,74.011,74.002,74.002,11200000.0
2006-08-21 07:46:00,74.004,74.017,73.999,74.017,11200000.0
2006-08-21 07:47:00,74.027,74.036,74.023,74.025,14400000.0
2006-08-21 07:48:00,74.016,74.02,74.013,74.013,14400000.0
2006-08-21 07:49:00,74.012,74.015,74.007,74.011,17600000.0
2006-08-21 07:50:00,74.003,74.01,74.003,74.01,8000000.0
2006-08-21 07:51:00,74.012,74.015,74.003,74.01,12800000.0
2006-08-21 07:53:00,74.005,74.005,73.997,74.0,12800000.0
2006-08-21 07:54:00,74.0,74.002,73.998,73.999,11200000.0
2006-08-21 07:55:00,73.996,74.001,73.982,73.996,12800000.0
2006-08-21 07:56:00,73.993,73.994,73.98,73.98,16000000.0
2006-08-21 07:58:00,73.988,73.995,73.983,73.995,11200000.0
2006-08-21 08:00:00,73.997,73.999,73.984,73.989,11200000.0
2006-08-21 08:01:00,73.985,73.991,73.979,73.982,11200000.0
2006-08-21 08:02:00,73.99,73.991,73.99,73.991,3200000.0
2006-08-21 08:03:00,74.003,74.007,73.997,73.997,11200000.0
2006-08-21 08:04:00,73.978,73.98,73.967,73.975,17000000.0
2006-08-21 08:05:00,73.976,73.981,73.973,73.978,14400000.0
2006-08-21 08:06:00,73.983,73.985,73.983,73.985,6400000.0
2006-08-21 08:07:00,73.984,73.995,73.982,73.995,11200000.0
2006-08-21 08:08:00,73.995,73.995,73.988,73.99,17600000.0
2006-08-21 08:09:00,73.994,74.008,73.984,73.984,12800000.0
2006-08-21 08:10:00,73.976,73.993,73.976,73.993,12800000.0
2006-08-21 08:11:00,73.997,74.0,73.99,73.998,11200000.0
2006-08-21 08:12:00,73.994,74.011,73.994,74.006,16000000.0
2006-08-21 08:13:00,74.013,74.017,74.005,74.014,11200000.0
2006-08-21 08:14:00,74.019,74.019,74.007,74.009,12800000.0
2006-08-21 08:15:00,74.024,74.032,74.005,74.016,16000000.0
2006-08-21 08:16:00,74.024,74.025,73.999,74.012,11200000.0
2006-08-21 08:17:00,74.019,74.019,74.006,74.015,12800000.0
2006-08-21 08:18:00,74.013,74.023,74.013,74.018,12800000.0
2006-08-21 08:19:00,74.018,74.038,74.018,74.038,14400000.0
2006-08-21 08:20:00,74.045,74.047,74.03,74.036,16000000.0
2006-08-21 08:22:00,74.033,74.036,74.03,74.03,11200000.0
2006-08-21 08:23:00,74.027,74.027,74.012,74.012,11200000.0
2006-08-21 08:24:00,74.009,74.011,74.006,74.006,9600000.0
2006-08-21 08:26:00,74.007,74.008,73.913,74.003,8000000.0
2006-08-21 08:27:00,73.98,73.999,73.98,73.985,12800000.0
2006-08-21 08:28:00,73.998,74.001,73.98,74.0,11200000.0
2006-08-21 08:29:00,74.002,74.005,74.0,74.001,14400000.0
2006-08-21 08:31:00,73.99,74.003,73.99,73.994,12800000.0
2006-08-21 08:32:00,73.992,73.994,73.988,73.991,11200000.0
2006-08-21 08:33:00,73.987,73.987,73.982,73.982,11200000.0
2006-08-21 08:34:00,73.978,73.983,73.974,73.98,9600000.0
2006-08-21 08:36:00,73.976,73.99,73.976,73.99,17600000.0
2006-08-21 08:37:00,73.997,74.004,73.994,73.994,11200000.0
2006-08-21 08:38:00,73.991,74.01,73.991,74.01,11200000.0
2006-08-21 08:40:00,74.018,74.018,74.006,74.006,16000000.0
2006-08-21 08:41:00,74.036,74.053,74.036,74.039,17600000.0
2006-08-21 08:42:00,74.035,74.062,74.035,74.062,12800000.0
2006-08-21 08:43:00,74.071,74.088,74.068,74.088,12800000.0
2006-08-21 08:44:00,74.096,74.102,74.093,74.097,12800000.0
2006-08-21 08:46:00,74.091,74.096,74.091,74.091,11200000.0
2006-08-21 08:47:00,74.09,74.1,74.08,74.098,11200000.0
2006-08-21 08:48:00,74.102,74.102,74.079,74.079,12800000.0
2006-08-21 08:49:00,74.085,74.09,74.081,74.085,17600000.0
2006-08-21 08:51:00,74.085,74.091,74.079,74.087,17600000.0
2006-08-21 08:52:00,74.089,74.089,74.061,74.064,11200000.0
2006-08-21 08:53:00,74.063,74.063,74.043,74.043,16000000.0
2006-08-21 08:54:00,74.058,74.062,74.05,74.062,8000000.0
2006-08-21 08:55:00,74.058,74.061,74.04,74.042,15400000.0
2006-08-21 08:56:00,74.041,74.041,74.033,74.033,11200000.0
2006-08-21 08:57:00,74.043,74.046,74.028,74.028,11200000.0
2006-08-21 08:58:00,74.034,74.043,74.034,74.034,9600000.0
2006-08-21 08:59:00,74.039,74.039,74.021,74.027,12800000.0
2006-08-21 09:00:00,74.01,74.01,73.978,73.978,17600000.0
2006-08-21 09:01:00,73.976,73.981,73.967,73.981,11200000.0
2006-08-21 09:02:00,73.979,73.987,73.973,73.983,11200000.0
2006-08-21 09:03:00,73.991,73.991,73.958,73.976,16400000.0
2006-08-21 09:04:00,73.976,73.976,73.967,73.972,11200000.0
2006-08-21 09:06:00,73.986,73.986,73.964,73.977,12800000.0
2006-08-21 09:08:00,73.964,73.965,73.955,73.96,12800000.0
2006-08-21 09:09:00,73.966,73.968,73.949,73.965,17600000.0
2006-08-21 09:10:00,73.962,73.962,73.948,73.948,12800000.0
2006-08-21 09:11:00,73.941,73.941,73.928,73.933,12800000.0
2006-08-21 09:12:00,73.928,73.929,73.923,73.926,12800000.0
2006-08-21 09:13:00,73.924,73.926,73.895,73.895,11200000.0
2006-08-21 09:14:00,73.89,73.893,73.885,73.888,11200000.0
2006-08-21 09:15:00,73.89,73.892,73.88,73.89,11200000.0
2006-08-21 09:16:00,73.89,73.903,73.89,73.901,12800000.0
2006-08-21 09:17:00,73.907,73.907,73.899,73.899,11200000.0
2006-08-21 09:18:00,73.891,73.892,73.886,73.888,14400000.0
2006-08-21 09:19:00,73.883,73.893,73.881,73.893,12800000.0
2006-08-21 09:20:00,73.909,73.916,73.904,73.905,16000000.0
2006-08-21 09:21:00,73.899,73.899,73.885,73.898,11200000.0
2006-08-21 09:22:00,73.911,73.926,73.909,73.926,17600000.0
2006-08-21 09:23:00,73.923,73.93,73.923,73.924,12800000.0
2006-08-21 09:24:00,73.821,73.914,73.821,73.91,11200000.0
2006-08-21 09:25:00,73.913,73.913,73.895,73.899,12800000.0
2006-08-21 09:26:00,73.906,73.911,73.895,73.909,11200000.0
2006-08-21 09:27:00,73.907,73.94,73.907,73.94,11200000.0
2006-08-21 09:28:00,73.934,73.935,73.924,73.933,12800000.0
2006-08-21 09:29:00,73.935,73.942,73.935,73.939,11200000.0
2006-08-21 09:30:00,73.939,73.939,73.93,73.93,12800000.0
2006-08-21 09:31:00,73.928,73.943,73.928,73.934,12800000.0
2006-08-21 09:32:00,73.933,73.954,73.933,73.949,14400000.0
2006-08-21 09:33:00,73.974,73.987,73.974,73.978,12800000.0
2006-08-21 09:34:00,73.978,73.982,73.975,73.976,11200000.0
2006-08-21 09:35:00,73.978,73.985,73.974,73.985,12800000.0
2006-08-21 09:36:00,73.977,73.977,73.955,73.956,9600000.0
2006-08-21 09:37:00,73.961,73.977,73.911,73.977,16000000.0
2006-08-21 09:38:00,73.976,73.976,73.961,73.965,11200000.0
2006-08-21 09:39:00,73.956,73.958,73.942,73.942,12800000.0
2006-08-21 09:40:00,73.922,73.923,73.891,73.901,14400000.0
2006-08-21 09:41:00,73.882,73.903,73.882,73.903,11200000.0
2006-08-21 09:42:00,73.898,73.905,73.893,73.905,16000000.0
2006-08-21 09:43:00,73.905,73.905,73.889,73.89,12800000.0
2006-08-21 09:44:00,73.882,73.891,73.878,73.878,12800000.0
2006-08-21 09:46:00,73.878,73.878,73.856,73.869,11200000.0
2006-08-21 09:47:00,73.867,73.867,73.855,73.859,12800000.0
2006-08-21 09:48:00,73.851,73.851,73.821,73.821,11200000.0
2006-08-21 09:49:00,73.829,73.835,73.82,73.82,12800000.0
2006-08-21 09:50:00,73.828,73.833,73.827,73.833,16000000.0
2006-08-21 09:51:00,73.852,73.869,73.852,73.863,16000000.0
2006-08-21 09:52:00,73.863,73.883,73.863,73.874,14400000.0
2006-08-21 09:53:00,73.867,73.885,73.867,73.873,12800000.0
2006-08-21 09:54:00,73.875,73.915,73.875,73.915,17600000.0
2006-08-21 09:55:00,73.918,73.934,73.918,73.932,11200000.0
2006-08-21 09:56:00,73.926,73.926,73.89,73.89,14400000.0
2006-08-21 09:57:00,73.877,73.908,73.876,73.908,17600000.0
2006-08-21 09:58:00,73.905,73.905,73.8,73.898,17600000.0
2006-08-21 09:59:00,73.897,73.897,73.878,73.885,17600000.0
2006-08-21 10:00:00,73.877,73.888,73.877,73.886,11200000.0
2006-08-21 10:01:00,73.879,73.89,73.879,73.881,12800000.0
2006-08-21 10:02:00,73.877,73.892,73.877,73.885,16000000.0
2006-08-21 10:03:00,73.879,73.879,73.855,73.868,11200000.0
2006-08-21 10:04:00,73.868,73.868,73.866,73.867,8000000.0
2006-08-21 10:05:00,73.864,73.871,73.857,73.857,14800000.0
2006-08-21 10:06:00,73.867,73.879,73.867,73.87,16000000.0
2006-08-21 10:07:00,73.863,73.88,73.859,73.88,12800000.0
2006-08-21 10:08:00,73.886,73.89,73.879,73.884,11200000.0
2006-08-21 10:09:00,73.88,73.882,73.868,73.874,12800000.0
2006-08-21 10:10:00,73.884,73.888,73.873,73.879,17600000.0
2006-08-21 10:11:00,73.858,73.858,73.848,73.855,11200000.0
2006-08-21 10:12:00,73.863,73.867,73.854,73.863,13200000.0
2006-08-21 10:13:00,73.859,73.869,73.859,73.866,12800000.0
2006-08-21 10:14:00,73.864,73.875,73.864,73.872,11200000.0
2006-08-21 10:15:00,73.872,73.881,73.872,73.881,12800000.0
2006-08-21 10:17:00,73.87,73.899,73.87,73.899,11200000.0
2006-08-21 10:18:00,73.887,73.887,73.854,73.879,11200000.0
2006-08-21 10:19:00,73.871,73.871,73.864,73.864,11200000.0
2006-08-21 10:20:00,73.87,73.876,73.865,73.872,17000000.0
2006-08-21 10:21:00,73.875,73.892,73.874,73.874,16000000.0
2006-08-21 10:22:00,73.868,73.871,73.859,73.862,11200000.0
2006-08-21 10:23:00,73.877,73.882,73.873,73.877,11200000.0
2006-08-21 10:24:00,73.871,73.882,73.871,73.882,12800000.0
2006-08-21 10:25:00,73.905,73.912,73.903,73.911,11600000.0
2006-08-21 10:26:00,73.926,73.953,73.926,73.953,4800000.0
2006-08-21 10:27:00,73.964,73.98,73.964,73.98,11200000.0
2006-08-21 10:28:00,73.972,73.972,73.96,73.964,12800000.0
2006-08-21 10:29:00,73.959,73.972,73.958,73.969,11200000.0
2006-08-21 10:30:00,73.959,73.959,73.944,73.947,8000000.0
2006-08-21 10:31:00,73.966,73.974,73.96,73.968,12800000.0
2006-08-21 10:32:00,73.97,73.981,73.97,73.978,17600000.0
2006-08-21 10:33:00,73.981,73.983,73.967,73.967,11200000.0
2006-08-21 10:34:00,73.96,73.966,73.958,73.959,11200000.0
2006-08-21 10:35:00,73.956,73.958,73.951,73.953,11200000.0
2006-08-21 10:36:00,73.949,73.953,73.948,73.952,11200000.0
2006-08-21 10:38:00,73.949,73.964,73.945,73.964,12800000.0
2006-08-21 10:39:00,73.958,73.966,73.958,73.964,11200000.0
2006-08-21 10:42:00,73.954,73.955,73.94,73.955,11200000.0
2006-08-21 10:44:00,73.943,73.955,73.936,73.955,12800000.0
2006-08-21 10:45:00,73.953,73.969,73.95,73.969,12800000.0
2006-08-21 10:46:00,73.977,73.991,73.977,73.982,12800000.0
2006-08-21 10:47:00,73.975,73.99,73.96,73.99,12800000.0
2006-08-21 10:48:00,74.003,74.003,73.977,73.977,12800000.0
2006-08-21 10:49:00,73.977,73.984,73.977,73.984,11200000.0
2006-08-21 10:50:00,73.986,73.987,73.968,73.968,16000000.0
2006-08-21 10:51:00,73.971,73.974,73.963,73.966,17600000.0
2006-08-21 10:52:00,73.961,73.962,73.942,73.945,11200000.0
2006-08-21 10:53:00,73.952,73.958,73.936,73.939,11200000.0
2006-08-21 10:54:00,73.969,73.978,73.963,73.975,17600000.0
2006-08-21 10:55:00,73.977,73.983,73.97,73.974,11200000.0
2006-08-21 10:56:00,73.994,73.994,73.973,73.973,17600000.0
2006-08-21 10:57:00,73.965,73.966,73.931,73.931,16000000.0
2006-08-21 10:58:00,73.939,73.955,73.849,73.955,12800000.0
2006-08-21 10:59:00,73.958,73.978,73.958,73.972,11200000.0
2006-08-21 11:00:00,73.99,73.995,73.988,73.989,12800000.0
2006-08-21 11:01:00,73.993,74.005,73.993,74.002,12800000.0
2006-08-21 11:02:00,74.002,74.002,73.986,73.994,16000000.0
2006-08-21 11:03:00,73.998,73.998,73.975,73.982,12800000.0
2006-08-21 11:04:00,73.99,74.0,73.99,73.999,14400000.0
2006-08-21 11:05:00,73.995,73.995,73.979,73.991,17600000.0
2006-08-21 11:06:00,73.987,73.987,73.976,73.986,17600000.0
2006-08-21 11:07:00,73.973,73.979,73.959,73.979,17600000.0
2006-08-21 11:08:00,73.932,74.006,73.932,74.005,11200000.0
2006-08-21 11:09:00,74.01,74.03,74.008,74.03,17600000.0
2006-08-21 11:10:00,74.04,74.063,74.04,74.063,12800000.0
2006-08-21 11:11:00,74.062,74.073,74.061,74.068,11200000.0
2006-08-21 11:12:00,74.068,74.094,74.068,74.083,17600000.0
2006-08-21 11:13:00,74.092,74.092,74.039,74.043,13800000.0
2006-08-21 11:14:00,74.037,74.041,74.032,74.037,11200000.0
2006-08-21 11:15:00,74.051,74.055,74.044,74.055,11200000.0
2006-08-21 11:16:00,74.052,74.063,74.052,74.062,12800000.0
2006-08-21 11:17:00,74.067,74.071,74.051,74.056,11200000.0
2006-08-21 11:18:00,74.058,74.058,74.05,74.056,12800000.0
2006-08-21 11:19:00,74.043,74.043,74.026,74.031,17600000.0
2006-08-21 11:20:00,74.035,74.046,74.031,74.042,12200000.0
2006-08-21 11:21:00,74.045,74.066,74.045,74.066,14400000.0
2006-08-21 11:22:00,74.07,74.076,74.055,74.067,12800000.0
2006-08-21 11:23:00,74.062,74.062,74.046,74.046,11200000.0
2006-08-21 11:24:00,74.064,74.064,74.05,74.056,12800000.0
2006-08-21 11:25:00,74.05,74.06,74.041,74.055,17600000.0
2006-08-21 11:26:00,74.063,74.07,74.052,74.07,14400000.0
2006-08-21 11:27:00,74.069,74.071,74.055,74.065,11200000.0
2006-08-21 11:28:00,74.06,74.086,74.06,74.086,14400000.0
2006-08-21 11:29:00,74.068,74.068,74.063,74.068,14400000.0
2006-08-21 11:30:00,74.06,74.077,74.06,74.065,14400000.0
2006-08-21 11:31:00,74.071,74.071,74.056,74.058,11200000.0
2006-08-21 11:32:00,74.054,74.057,74.047,74.05,17600000.0
2006-08-21 11:33:00,74.05,74.059,74.044,74.044,12800000.0
2006-08-21 11:34:00,74.043,74.052,74.043,74.043,12800000.0
2006-08-21 11:35:00,74.049,74.049,74.036,74.036,11200000.0
2006-08-21 11:37:00,74.039,74.039,74.028,74.028,11200000.0
2006-08-21 11:39:00,74.039,74.039,74.021,74.029,11200000.0
2006-08-21 11:40:00,74.028,74.031,74.022,74.027,11200000.0
2006-08-21 11:41:00,74.025,74.031,74.019,74.024,16000000.0
2006-08-21 11:44:00,74.026,74.026,74.015,74.017,11200000.0
2006-08-21 11:45:00,74.017,74.029,74.017,74.026,14400000.0
2006-08-21 11:46:00,74.041,74.041,74.027,74.036,11200000.0
2006-08-21 11:47:00,74.043,74.043,74.021,74.033,17600000.0
2006-08-21 11:48:00,74.035,74.041,74.022,74.041,11200000.0
2006-08-21 11:49:00,74.037,74.043,74.034,74.034,12800000.0
2006-08-21 11:50:00,74.044,74.046,74.04,74.045,12800000.0
2006-08-21 11:51:00,74.037,74.037,74.026,74.029,11200000.0
2006-08-21 11:52:00,74.035,74.035,74.023,74.027,11200000.0
2006-08-21 11:53:00,74.025,74.027,74.009,74.009,16000000.0
2006-08-21 11:54:00,74.006,74.011,73.998,73.998,14400000.0
2006-08-21 11:55:00,73.995,73.998,73.935,73.998,11200000.0
2006-08-21 11:56:00,73.996,74.011,73.996,74.011,12800000.0
2006-08-21 11:58:00,74.015,74.015,74.006,74.006,11200000.0
2006-08-21 11:59:00,74.005,74.005,73.972,73.972,11200000.0
2006-08-21 12:00:00,73.965,73.965,73.959,73.959,11200000.0
2006-08-21 12:01:00,73.962,73.97,73.96,73.96,11200000.0
2006-08-21 12:02:00,73.962,73.968,73.961,73.961,14400000.0
2006-08-21 12:03:00,73.958,73.96,73.949,73.955,11200000.0
2006-08-21 12:04:00,73.949,73.949,73.934,73.944,17600000.0
2006-08-21 12:05:00,73.95,73.954,73.946,73.953,17000000.0
2006-08-21 12:06:00,73.954,73.954,73.944,73.947,12800000.0
2006-08-21 12:09:00,73.952,73.959,73.949,73.957,14400000.0
2006-08-21 12:11:00,73.976,73.981,73.973,73.975,12800000.0
2006-08-21 12:12:00,73.987,73.993,73.986,73.993,11200000.0
2006-08-21 12:13:00,73.995,74.006,73.993,74.006,11200000.0
2006-08-21 12:14:00,74.003,74.003,73.977,73.982,12800000.0
2006-08-21 12:19:00,73.971,73.971,73.924,73.944,12800000.0
2006-08-21 12:21:00,73.906,73.916,73.902,73.916,11200000.0
2006-08-21 12:22:00,73.919,73.943,73.919,73.943,16000000.0
2006-08-21 12:23:00,73.933,73.939,73.923,73.923,14400000.0
2006-08-21 12:24:00,73.924,73.927,73.912,73.912,12800000.0
2006-08-21 12:25:00,73.916,73.917,73.909,73.917,11200000.0
2006-08-21 12:26:00,73.916,73.923,73.916,73.921,11200000.0
2006-08-21 12:27:00,73.926,73.932,73.924,73.932,10600000.0
2006-08-21 12:29:00,73.923,73.925,73.911,73.916,17600000.0
2006-08-21 12:31:00,73.901,73.909,73.887,73.894,12800000.0
2006-08-21 12:32:00,73.884,73.896,73.882,73.886,12800000.0
2006-08-21 12:33:00,73.888,73.891,73.884,73.889,14400000.0
2006-08-21 12:34:00,73.876,73.882,73.869,73.882,12200000.0
2006-08-21 12:35:00,73.883,73.897,73.883,73.897,11200000.0
2006-08-21 12:36:00,73.897,73.899,73.891,73.894,11200000.0
2006-08-21 12:38:00,73.896,73.896,73.799,73.893,17600000.0
2006-08-21 12:39:00,73.889,73.898,73.888,73.888,16000000.0
2006-08-21 12:40:00,73.882,73.884,73.864,73.878,16000000.0
2006-08-21 12:41:00,73.876,73.88,73.859,73.859,12800000.0
2006-08-21 12:42:00,73.864,73.883,73.864,73.877,14400000.0
2006-08-21 12:43:00,73.88,73.88,73.869,73.875,12800000.0
2006-08-21 12:44:00,73.871,73.878,73.856,73.862,17600000.0
2006-08-21 12:45:00,73.86,73.872,73.851,73.872,16000000.0
2006-08-21 12:46:00,73.879,73.89,73.877,73.89,12800000.0
2006-08-21 12:47:00,73.892,73.9,73.881,73.9,12800000.0
2006-08-21 12:48:00,73.903,73.916,73.897,73.916,12800000.0
2006-08-21 12:49:00,73.918,73.921,73.909,73.921,16000000.0
2006-08-21 12:50:00,73.922,73.932,73.922,73.927,14400000.0
2006-08-21 12:51:00,73.928,73.928,73.918,73.918,11200000.0
2006-08-21 12:52:00,73.923,73.923,73.909,73.92,11200000.0
2006-08-21 12:53:00,73.914,73.92,73.911,73.915,11200000.0
2006-08-21 12:55:00,73.916,73.921,73.916,73.919,16000000.0
2006-08-21 12:56:00,73.923,73.937,73.923,73.934,11200000.0
2006-08-21 12:57:00,73.933,73.948,73.933,73.948,11200000.0
2006-08-21 12:58:00,73.949,73.956,73.943,73.951,17600000.0
2006-08-21 12:59:00,73.953,73.98,73.953,73.957,16000000.0
2006-08-21 13:00:00,73.956,73.967,73.949,73.967,12800000.0
2006-08-21 13:01:00,73.959,73.966,73.957,73.963,14400000.0
2006-08-21 13:02:00,73.964,73.968,73.962,73.967,12800000.0
2006-08-21 13:05:00,73.974,73.979,73.968,73.977,12800000.0
2006-08-21 13:06:00,73.975,73.975,73.964,73.964,3200000.0
2006-08-21 13:07:00,73.984,74.0,73.984,73.987,14400000.0
2006-08-21 13:08:00,73.989,73.995,73.988,73.993,17600000.0
2006-08-21 13:09:00,73.996,73.996,73.983,73.989,12800000.0
2006-08-21 13:10:00,73.98,73.992,73.969,73.992,16000000.0
2006-08-21 13:11:00,73.987,74.006,73.987,74.006,10600000.0
2006-08-21 13:12:00,74.009,74.009,74.0,74.004,12800000.0
2006-08-21 13:13:00,73.987,73.988,73.973,73.973,17600000.0
2006-08-21 13:15:00,73.981,73.989,73.979,73.989,12800000.0
2006-08-21 13:17:00,73.981,74.005,73.981,74.005,12800000.0
2006-08-21 13:18:00,74.002,74.007,73.992,74.001,11200000.0
2006-08-21 13:19:00,74.002,74.009,73.994,74.009,16000000.0
2006-08-21 13:20:00,74.019,74.03,74.017,74.03,8400000.0
2006-08-21 13:21:00,74.048,74.062,74.048,74.048,11200000.0
2006-08-21 13:22:00,74.043,74.064,74.043,74.064,14400000.0
2006-08-21 13:23:00,74.08,74.08,74.068,74.068,12800000.0
2006-08-21 13:24:00,74.072,74.072,74.002,74.051,8000000.0
2006-08-21 13:25:00,74.044,74.044,74.033,74.033,17600000.0
2006-08-21 13:26:00,74.054,74.058,74.051,74.055,17600000.0
2006-08-21 13:27:00,74.043,74.049,74.039,74.049,12800000.0
2006-08-21 13:28:00,74.053,74.061,73.963,74.061,16000000.0
2006-08-21 13:29:00,74.053,74.068,74.053,74.068,11200000.0
2006-08-21 13:30:00,74.066,74.069,74.061,74.061,12800000.0
2006-08-21 13:31:00,74.054,74.06,74.054,74.057,11200000.0
2006-08-21 13:32:00,74.059,74.059,74.05,74.058,11200000.0
2006-08-21 13:33:00,74.048,74.072,74.048,74.071,18600000.0
2006-08-21 13:34:00,74.067,74.079,74.065,74.079,14400000.0
2006-08-21 13:35:00,74.08,74.085,74.079,74.083,36800000.0
2006-08-21 13:36:00,74.086,74.09,74.083,74.083,17600000.0
2006-08-21 13:37:00,74.092,74.117,74.092,74.117,14400000.0
2006-08-21 13:38:00,74.098,74.11,74.095,74.099,33600000.0
2006-08-21 13:39:00,74.099,74.105,74.098,74.099,14400000.0
2006-08-21 13:40:00,74.097,74.104,74.097,74.101,40000000.0
2006-08-21 13:41:00,74.091,74.103,74.091,74.103,16000000.0
2006-08-21 13:42:00,74.088,74.092,74.079,74.079,10600000.0
2006-08-21 13:43:00,74.08,74.086,74.075,74.086,27200000.0
2006-08-21 13:44:00,74.089,74.095,74.083,74.087,33600000.0
2006-08-21 13:45:00,74.099,74.109,74.094,74.105,20800000.0
2006-08-21 13:46:00,74.113,74.113,74.103,74.106,24000000.0
2006-08-21 13:47:00,74.101,74.108,74.101,74.107,12800000.0
2006-08-21 13:48:00,74.117,74.137,74.117,74.136,12800000.0
2006-08-21 13:49:00,74.146,74.151,74.146,74.146,17600000.0
2006-08-21 13:50:00,74.144,74.144,74.122,74.122,11200000.0
2006-08-21 13:51:00,74.142,74.143,74.139,74.139,24000000.0
2006-08-21 13:52:00,74.14,74.143,74.13,74.13,12800000.0
2006-08-21 13:53:00,74.122,74.125,74.114,74.123,17600000.0
2006-08-21 13:54:00,74.11,74.11,74.101,74.104,25600000.0
2006-08-21 13:55:00,74.103,74.11,74.098,74.1,14400000.0
2006-08-21 13:56:00,74.097,74.099,74.09,74.094,14400000.0
2006-08-21 13:57:00,74.098,74.1,74.089,74.093,28800000.0
2006-08-21 13:58:00,74.09,74.095,74.088,74.088,13800000.0
2006-08-21 13:59:00,74.092,74.096,74.083,74.088,32000000.0
2006-08-21 14:00:00,74.08,74.08,74.071,74.071,48000000.0
2006-08-21 14:01:00,74.064,74.067,74.057,74.059,32000000.0
2006-08-21 14:02:00,74.053,74.075,74.048,74.075,14400000.0
2006-08-21 14:03:00,74.066,74.066,74.048,74.048,14400000.0
2006-08-21 14:05:00,74.041,74.041,74.031,74.031,24000000.0
2006-08-21 14:06:00,74.025,74.032,74.016,74.032,36800000.0
2006-08-21 14:07:00,74.035,74.035,74.017,74.017,39400000.0
2006-08-21 14:08:00,74.011,74.027,74.011,74.017,16000000.0
2006-08-21 14:09:00,73.999,74.02,73.989,74.015,33600000.0
2006-08-21 14:10:00,74.018,74.034,74.018,74.026,32400000.0
2006-08-21 14:11:00,74.03,74.038,74.018,74.038,13800000.0
2006-08-21 14:12:00,74.049,74.065,74.046,74.046,27200000.0
2006-08-21 14:13:00,74.066,74.083,74.062,74.083,14400000.0
2006-08-21 14:14:00,74.085,74.085,74.079,74.079,12800000.0
2006-08-21 14:15:00,74.071,74.079,74.06,74.06,28200000.0
2006-08-21 14:16:00,74.057,74.068,74.055,74.065,25000000.0
2006-08-21 14:17:00,74.075,74.105,74.075,74.102,12800000.0
2006-08-21 14:18:00,74.111,74.114,74.102,74.102,16000000.0
2006-08-21 14:19:00,74.097,74.106,74.097,74.106,12800000.0
2006-08-21 14:20:00,74.136,74.142,74.134,74.142,25600000.0
2006-08-21 14:21:00,74.134,74.134,74.125,74.133,28800000.0
2006-08-21 14:22:00,74.125,74.132,74.111,74.115,11200000.0
2006-08-21 14:23:00,74.139,74.139,74.125,74.125,48000000.0
2006-08-21 14:24:00,74.112,74.112,74.098,74.1,12800000.0
2006-08-21 14:25:00,74.089,74.096,74.088,74.092,12800000.0
2006-08-21 14:26:00,74.097,74.115,74.097,74.115,12800000.0
2006-08-21 14:27:00,74.12,74.128,74.117,74.122,17600000.0
2006-08-21 14:28:00,74.111,74.111,74.092,74.099,11200000.0
2006-08-21 14:29:00,74.107,74.112,74.082,74.083,36800000.0
2006-08-21 14:30:00,74.09,74.11,74.09,74.1,22400000.0
2006-08-21 14:31:00,74.101,74.103,74.095,74.098,20800000.0
2006-08-21 14:32:00,74.099,74.104,74.095,74.095,8000000.0
2006-08-21 14:33:00,74.085,74.086,74.078,74.085,24400000.0
2006-08-21 14:34:00,74.09,74.09,74.078,74.088,12800000.0
2006-08-21 14:35:00,74.098,74.108,74.089,74.089,14400000.0
2006-08-21 14:36:00,74.081,74.094,74.081,74.086,11200000.0
2006-08-21 14:37:00,74.094,74.105,74.092,74.104,11600000.0
2006-08-21 14:38:00,74.099,74.113,74.099,74.112,56000000.0
2006-08-21 14:39:00,74.104,74.105,74.093,74.099,12800000.0
2006-08-21 14:40:00,74.099,74.116,74.095,74.107,14800000.0
2006-08-21 14:41:00,74.144,74.144,74.119,74.119,56000000.0
2006-08-21 14:42:00,74.116,74.116,74.105,74.109,12800000.0
2006-08-21 14:43:00,74.128,74.166,74.128,74.166,25600000.0
2006-08-21 14:44:00,74.19,74.23,74.19,74.23,12800000.0
2006-08-21 14:45:00,74.234,74.234,74.22,74.22,11200000.0
2006-08-21 14:46:00,74.209,74.225,74.209,74.225,11200000.0
2006-08-21 14:47:00,74.222,74.223,74.208,74.208,16000000.0
2006-08-21 14:48:00,74.229,74.229,74.212,74.212,19200000.0
2006-08-21 14:49:00,74.198,74.205,74.196,74.203,32000000.0
2006-08-21 14:50:00,74.192,74.204,74.186,74.204,28800000.0
2006-08-21 14:51:00,74.184,74.188,74.18,74.18,32000000.0
2006-08-21 14:52:00,74.181,74.181,74.172,74.172,12800000.0
2006-08-21 14:53:00,74.175,74.185,74.175,74.183,17600000.0
2006-08-21 14:54:00,74.182,74.185,74.181,74.183,12800000.0
2006-08-21 14:55:00,74.179,74.191,74.169,74.191,16000000.0
2006-08-21 14:56:00,74.182,74.189,74.176,74.176,12800000.0
2006-08-21 14:57:00,74.181,74.181,74.158,74.158,12800000.0
2006-08-21 14:58:00,74.17,74.173,74.158,74.158,17600000.0
2006-08-21 14:59:00,74.155,74.155,74.144,74.152,16000000.0
2006-08-21 15:00:00,74.155,74.158,74.151,74.158,14400000.0
2006-08-21 15:01:00,74.148,74.148,74.126,74.126,12200000.0
2006-08-21 15:02:00,74.136,74.14,74.127,74.128,27200000.0
2006-08-21 15:03:00,74.149,74.156,74.145,74.153,12200000.0
2006-08-21 15:04:00,74.154,74.163,74.15,74.163,11200000.0
2006-08-21 15:05:00,74.161,74.165,74.157,74.163,11200000.0
2006-08-21 15:06:00,74.156,74.156,74.137,74.137,11200000.0
2006-08-21 15:07:00,74.153,74.158,74.134,74.158,25600000.0
2006-08-21 15:08:00,74.15,74.15,74.142,74.142,3200000.0
2006-08-21 15:09:00,74.126,74.14,74.126,74.133,16000000.0
2006-08-21 15:10:00,74.141,74.143,74.135,74.139,12800000.0
2006-08-21 15:11:00,74.147,74.147,74.138,74.139,32000000.0
2006-08-21 15:12:00,74.148,74.166,74.148,74.166,12800000.0
2006-08-21 15:13:00,74.175,74.179,74.171,74.172,44800000.0
2006-08-21 15:14:00,74.161,74.163,74.149,74.149,35200000.0
2006-08-21 15:15:00,74.146,74.149,74.14,74.143,22400000.0
2006-08-21 15:16:00,74.142,74.145,74.132,74.145,36800000.0
2006-08-21 15:17:00,74.137,74.145,74.136,74.137,21800000.0
2006-08-21 15:18:00,74.14,74.142,74.133,74.134,22400000.0
2006-08-21 15:19:00,74.142,74.143,74.138,74.143,15400000.0
2006-08-21 15:20:00,74.134,74.139,74.134,74.139,24000000.0
2006-08-21 15:22:00,74.155,74.16,74.152,74.16,12800000.0
2006-08-21 15:23:00,74.161,74.183,74.161,74.183,48000000.0
2006-08-21 15:24:00,74.185,74.185,74.176,74.176,26000000.0
2006-08-21 15:25:00,74.173,74.18,74.172,74.18,27200000.0
2006-08-21 15:27:00,74.189,74.19,74.185,74.185,28200000.0
2006-08-21 15:28:00,74.187,74.196,74.187,74.194,70400000.0
2006-08-21 15:29:00,74.194,74.194,74.099,74.185,46400000.0
2006-08-21 15:30:00,74.099,74.187,74.069,74.095,115200000.0
2006-08-21 15:31:00,74.197,74.204,74.197,74.199,60800000.0
2006-08-21 15:33:00,74.201,74.206,74.201,74.204,30800000.0
2006-08-21 15:34:00,74.202,74.202,74.195,74.195,22400000.0
2006-08-21 15:35:00,74.206,74.216,74.2,74.209,33600000.0
2006-08-21 15:36:00,74.209,74.215,74.209,74.215,31400000.0
2006-08-21 15:37:00,74.208,74.21,74.192,74.192,29800000.0
2006-08-21 15:38:00,74.194,74.196,74.187,74.188,58600000.0
2006-08-21 15:39:00,74.195,74.195,74.183,74.187,36800000.0
2006-08-21 15:40:00,74.178,74.181,74.17,74.178,35200000.0
2006-08-21 15:41:00,74.171,74.174,74.164,74.167,25600000.0
2006-08-21 15:42:00,74.15,74.15,74.134,74.14,43600000.0
2006-08-21 15:43:00,74.146,74.152,74.145,74.148,27200000.0
2006-08-21 15:44:00,74.141,74.158,74.123,74.123,12800000.0
2006-08-21 15:45:00,74.122,74.122,74.104,74.114,16000000.0
2006-08-21 15:46:00,74.122,74.124,74.119,74.119,14400000.0
2006-08-21 15:47:00,74.125,74.127,74.121,74.125,30400000.0
2006-08-21 15:48:00,74.13,74.135,74.126,74.126,27200000.0
2006-08-21 15:49:00,74.131,74.148,74.131,74.139,11200000.0
2006-08-21 15:50:00,74.143,74.143,74.123,74.123,11200000.0
2006-08-21 15:51:00,74.128,74.137,74.127,74.137,12800000.0
2006-08-21 15:52:00,74.14,74.149,74.14,74.149,20800000.0
2006-08-21 15:53:00,74.166,74.166,74.157,74.158,24000000.0
2006-08-21 15:54:00,74.155,74.171,74.155,74.156,28800000.0
2006-08-21 15:55:00,74.17,74.205,74.17,74.205,24000000.0
2006-08-21 15:56:00,74.207,74.218,74.207,74.207,50600000.0
2006-08-21 15:57:00,74.203,74.225,74.203,74.225,12800000.0
2006-08-21 15:58:00,74.25,74.252,74.238,74.238,19200000.0
2006-08-21 15:59:00,74.229,74.248,74.229,74.248,36800000.0
2006-08-21 16:00:00,74.253,74.265,74.253,74.26,51200000.0
2006-08-21 16:01:00,74.261,74.27,74.261,74.269,41000000.0
2006-08-21 16:02:00,74.265,74.265,74.244,74.244,11200000.0
2006-08-21 16:03:00,74.247,74.262,74.247,74.247,64000000.0
2006-08-21 16:04:00,74.249,74.268,74.249,74.259,44800000.0
2006-08-21 16:05:00,74.255,74.275,74.255,74.275,48000000.0
2006-08-21 16:06:00,74.286,74.306,74.27,74.306,35200000.0
2006-08-21 16:07:00,74.284,74.286,74.268,74.275,32000000.0
2006-08-21 16:08:00,74.267,74.279,74.265,74.265,44800000.0
2006-08-21 16:09:00,74.262,74.262,74.255,74.261,44200000.0
2006-08-21 16:10:00,74.266,74.273,74.264,74.264,41600000.0
2006-08-21 16:11:00,74.255,74.255,74.229,74.229,14800000.0
2006-08-21 16:12:00,74.235,74.262,74.235,74.255,55400000.0
2006-08-21 16:13:00,74.246,74.246,74.237,74.243,11200000.0
2006-08-21 16:14:00,74.216,74.216,74.204,74.206,50000000.0
2006-08-21 16:15:00,74.218,74.218,74.207,74.21,59200000.0
2006-08-21 16:16:00,74.2,74.208,74.195,74.198,17600000.0
2006-08-21 16:17:00,74.191,74.191,74.175,74.175,38400000.0
2006-08-21 16:18:00,74.177,74.183,74.17,74.17,11200000.0
2006-08-21 16:19:00,74.157,74.159,74.142,74.142,22800000.0
2006-08-21 16:20:00,74.142,74.158,74.142,74.156,11200000.0
2006-08-21 16:21:00,74.161,74.168,74.161,74.167,27200000.0
2006-08-21 16:22:00,74.167,74.167,74.151,74.155,41600000.0
2006-08-21 16:23:00,74.149,74.149,74.137,74.139,43200000.0
2006-08-21 16:24:00,74.15,74.158,74.143,74.154,17000000.0
2006-08-21 16:25:00,74.184,74.184,74.165,74.167,33600000.0
2006-08-21 16:26:00,74.16,74.175,74.16,74.172,17600000.0
2006-08-21 16:27:00,74.17,74.183,74.17,74.183,35200000.0
2006-08-21 16:28:00,74.197,74.209,74.197,74.201,27200000.0
2006-08-21 16:29:00,74.201,74.205,74.199,74.199,11200000.0
2006-08-21 16:30:00,74.2,74.212,74.188,74.188,11200000.0
2006-08-21 16:31:00,74.211,74.253,74.211,74.253,41600000.0
2006-08-21 16:32:00,74.249,74.277,74.249,74.277,12800000.0
2006-08-21 16:34:00,74.277,74.284,74.272,74.281,35200000.0
2006-08-21 16:35:00,74.288,74.304,74.288,74.304,52800000.0
2006-08-21 16:36:00,74.306,74.306,74.271,74.283,51200000.0
2006-08-21 16:37:00,74.286,74.288,74.279,74.288,42000000.0
2006-08-21 16:38:00,74.292,74.292,74.271,74.278,40000000.0
2006-08-21 16:39:00,74.28,74.291,74.279,74.287,35200000.0
2006-08-21 16:40:00,74.279,74.285,74.269,74.283,56000000.0
2006-08-21 16:41:00,74.273,74.306,74.273,74.306,73600000.0
2006-08-21 16:42:00,74.297,74.297,74.283,74.283,54400000.0
2006-08-21 16:43:00,74.289,74.297,74.286,74.286,17600000.0
2006-08-21 16:44:00,74.284,74.288,74.28,74.288,11200000.0
2006-08-21 16:45:00,74.277,74.287,74.277,74.279,57600000.0
2006-08-21 16:46:00,74.281,74.288,74.281,74.283,11200000.0
2006-08-21 16:47:00,74.291,74.292,74.275,74.28,70400000.0
2006-08-21 16:48:00,74.274,74.288,74.274,74.277,52800000.0
2006-08-21 16:49:00,74.26,74.261,74.245,74.246,36800000.0
2006-08-21 16:50:00,74.246,74.258,74.245,74.25,75200000.0
2006-08-21 16:51:00,74.248,74.26,74.248,74.258,32000000.0
2006-08-21 16:52:00,74.257,74.261,74.255,74.255,45800000.0
2006-08-21 16:53:00,74.268,74.295,74.268,74.295,30400000.0
2006-08-21 16:54:00,74.301,74.306,74.293,74.306,11200000.0
2006-08-21 16:55:00,74.307,74.307,74.301,74.304,27200000.0
2006-08-21 16:56:00,74.305,74.32,74.302,74.32,36200000.0
2006-08-21 16:57:00,74.311,74.311,74.292,74.3,19200000.0
2006-08-21 16:58:00,74.314,74.324,74.29,74.29,12200000.0
2006-08-21 16:59:00,74.283,74.297,74.272,74.272,51200000.0
2006-08-21 17:00:00,74.28,74.291,74.273,74.291,49600000.0
2006-08-21 17:01:00,74.287,74.287,74.274,74.277,40000000.0
2006-08-21 17:02:00,74.273,74.273,74.263,74.269,33600000.0
2006-08-21 17:03:00,74.274,74.282,74.259,74.278,44200000.0
2006-08-21 17:04:00,74.276,74.276,74.264,74.266,41600000.0
2006-08-21 17:06:00,74.266,74.266,74.258,74.259,59200000.0
2006-08-21 17:07:00,74.258,74.259,74.247,74.252,35200000.0
2006-08-21 17:08:00,74.258,74.277,74.258,74.275,68800000.0
2006-08-21 17:09:00,74.28,74.28,74.264,74.275,59200000.0
2006-08-21 17:10:00,74.297,74.311,74.283,74.283,25600000.0
2006-08-21 17:11:00,74.267,74.274,74.267,74.274,38400000.0
2006-08-21 17:12:00,74.275,74.282,74.271,74.277,25600000.0
2006-08-21 17:13:00,74.281,74.281,74.27,74.27,29200000.0
2006-08-21 17:14:00,74.274,74.294,74.274,74.294,22400000.0
2006-08-21 17:17:00,74.312,74.33,74.312,74.33,38400000.0
2006-08-21 17:18:00,74.339,74.346,74.325,74.325,57600000.0
2006-08-21 17:19:00,74.308,74.316,74.308,74.316,24000000.0
2006-08-21 17:20:00,74.314,74.318,74.311,74.312,16000000.0
2006-08-21 17:21:00,74.315,74.321,74.312,74.321,28800000.0
2006-08-21 17:22:00,74.324,74.339,74.324,74.333,19200000.0
2006-08-21 17:23:00,74.332,74.34,74.326,74.328,10600000.0
2006-08-21 17:24:00,74.322,74.331,74.317,74.33,12800000.0
2006-08-21 17:25:00,74.329,74.338,74.325,74.325,18000000.0
2006-08-21 17:26:00,74.328,74.329,74.32,74.326,12800000.0
2006-08-21 17:27:00,74.33,74.33,74.315,74.321,46400000.0
2006-08-21 17:29:00,74.333,74.338,74.328,74.337,26600000.0
2006-08-21 17:30:00,74.329,74.343,74.327,74.327,17600000.0
2006-08-21 17:31:00,74.33,74.331,74.322,74.327,88000000.0
2006-08-21 17:32:00,74.353,74.369,74.344,74.361,52800000.0
2006-08-21 17:33:00,74.368,74.385,74.368,74.383,36800000.0
2006-08-21 17:34:00,74.38,74.383,74.373,74.376,64000000.0
2006-08-21 17:35:00,74.373,74.373,74.364,74.365,43200000.0
2006-08-21 17:36:00,74.37,74.394,74.37,74.385,33600000.0
2006-08-21 17:37:00,74.386,74.401,74.38,74.38,16000000.0
2006-08-21 17:38:00,74.377,74.38,74.37,74.371,35200000.0
2006-08-21 17:39:00,74.372,74.386,74.368,74.386,16000000.0
2006-08-21 17:40:00,74.384,74.386,74.375,74.386,75200000.0
2006-08-21 17:41:00,74.384,74.384,74.351,74.351,12800000.0
2006-08-21 17:42:00,74.356,74.36,74.348,74.351,11200000.0
2006-08-21 17:43:00,74.362,74.371,74.358,74.369,17600000.0
2006-08-21 17:44:00,74.37,74.37,74.359,74.36,30400000.0
2006-08-21 17:45:00,74.359,74.369,74.359,74.361,29800000.0
2006-08-21 17:46:00,74.356,74.356,74.34,74.34,41600000.0
2006-08-21 17:47:00,74.357,74.36,74.356,74.356,58000000.0
2006-08-21 17:48:00,74.352,74.36,74.351,74.359,56400000.0
2006-08-21 17:50:00,74.359,74.374,74.359,74.369,8000000.0
2006-08-21 17:52:00,74.369,74.376,74.368,74.376,43200000.0
2006-08-21 17:53:00,74.378,74.378,74.339,74.351,33600000.0
2006-08-21 17:54:00,74.353,74.357,74.342,74.35,38400000.0
2006-08-21 17:55:00,74.349,74.349,74.328,74.328,40000000.0
2006-08-21 17:56:00,74.34,74.343,74.335,74.34,45600000.0
2006-08-21 17:57:00,74.335,74.335,74.323,74.324,36800000.0
2006-08-21 17:58:00,74.317,74.317,74.274,74.274,17600000.0
2006-08-21 17:59:00,74.274,74.282,74.273,74.273,61200000.0
2006-08-21 18:00:00,74.279,74.284,74.278,74.284,51200000.0
2006-08-21 18:01:00,74.294,74.294,74.283,74.291,32000000.0
2006-08-21 18:02:00,74.284,74.298,74.284,74.296,24000000.0
2006-08-21 18:03:00,74.291,74.307,74.287,74.307,36800000.0
2006-08-21 18:04:00,74.31,74.314,74.299,74.299,33600000.0
2006-08-21 18:05:00,74.299,74.318,74.299,74.314,12800000.0
2006-08-21 18:06:00,74.316,74.323,74.311,74.312,30400000.0
2006-08-21 18:07:00,74.297,74.297,74.286,74.289,11200000.0
2006-08-21 18:08:00,74.285,74.297,74.285,74.295,85200000.0
2006-08-21 18:10:00,74.301,74.304,74.289,74.301,16000000.0
2006-08-21 18:11:00,74.303,74.304,74.293,74.301,12200000.0
2006-08-21 18:12:00,74.29,74.298,74.29,74.295,12800000.0
2006-08-21 18:13:00,74.3,74.3,74.293,74.293,27200000.0
2006-08-21 18:15:00,74.289,74.292,74.285,74.292,30400000.0
2006-08-21 18:17:00,74.29,74.298,74.288,74.293,43200000.0
2006-08-21 18:19:00,74.291,74.291,74.281,74.281,46400000.0
2006-08-21 18:20:00,74.281,74.285,74.27,74.27,43200000.0
2006-08-21 18:21:00,74.267,74.276,74.267,74.27,12800000.0
2006-08-21 18:22:00,74.283,74.284,74.275,74.277,33600000.0
2006-08-21 18:23:00,74.279,74.279,74.264,74.269,46400000.0
2006-08-21 18:24:00,74.265,74.265,74.253,74.256,52800000.0
2006-08-21 18:25:00,74.245,74.263,74.242,74.263,33600000.0
2006-08-21 18:26:00,74.259,74.277,74.259,74.27,12800000.0
2006-08-21 18:27:00,74.274,74.277,74.264,74.264,33600000.0
2006-08-21 18:28:00,74.272,74.279,74.272,74.275,12800000.0
2006-08-21 18:29:00,74.272,74.273,74.265,74.268,25600000.0
2006-08-21 18:30:00,74.266,74.272,74.261,74.263,36800000.0
2006-08-21 18:31:00,74.267,74.271,74.257,74.271,11200000.0
2006-08-21 18:32:00,74.271,74.271,74.263,74.269,70400000.0
2006-08-21 18:34:00,74.275,74.276,74.269,74.27,19200000.0
2006-08-21 18:35:00,74.26,74.264,74.248,74.253,43200000.0
2006-08-21 18:37:00,74.241,74.254,74.24,74.254,36800000.0
2006-08-21 18:38:00,74.244,74.259,74.244,74.256,49600000.0
2006-08-21 18:39:00,74.264,74.269,74.259,74.265,77200000.0
2006-08-21 18:40:00,74.262,74.274,74.26,74.274,66000000.0
2006-08-21 18:42:00,74.281,74.286,74.276,74.283,78400000.0
2006-08-21 18:43:00,74.282,74.282,74.277,74.282,49600000.0
2006-08-21 18:44:00,74.275,74.275,74.248,74.269,30400000.0
2006-08-21 18:47:00,74.269,74.281,74.269,74.275,14800000.0
2006-08-21 18:48:00,74.277,74.277,74.268,74.268,28800000.0
2006-08-21 18:49:00,74.273,74.282,74.271,74.274,24000000.0
2006-08-21 18:50:00,74.275,74.286,74.275,74.278,46400000.0
2006-08-21 18:51:00,74.285,74.285,74.275,74.28,12800000.0
2006-08-21 18:52:00,74.275,74.285,74.275,74.281,19200000.0
2006-08-21 18:54:00,74.284,74.284,74.27,74.27,19200000.0
2006-08-21 18:57:00,74.262,74.264,74.223,74.223,19600000.0
2006-08-21 18:58:00,74.236,74.245,74.235,74.245,32000000.0
2006-08-21 18:59:00,74.248,74.265,74.248,74.265,32000000.0
2006-08-21 19:00:00,74.292,74.297,74.272,74.272,14800000.0
2006-08-21 19:01:00,74.271,74.283,74.271,74.282,11200000.0
2006-08-21 19:03:00,74.276,74.276,74.266,74.273,14400000.0
2006-08-21 19:05:00,74.276,74.277,74.266,74.271,17600000.0
2006-08-21 19:06:00,74.264,74.283,74.263,74.283,56000000.0
2006-08-21 19:07:00,74.288,74.292,74.271,74.271,35200000.0
2006-08-21 19:08:00,74.266,74.266,74.255,74.261,22400000.0
2006-08-21 19:09:00,74.258,74.266,74.253,74.253,12800000.0
2006-08-21 19:10:00,74.252,74.252,74.241,74.241,17600000.0
2006-08-21 19:11:00,74.235,74.235,74.223,74.231,17600000.0
2006-08-21 19:12:00,74.232,74.232,74.224,74.224,23400000.0
2006-08-21 19:14:00,74.227,74.233,74.223,74.227,12800000.0
2006-08-21 19:18:00,74.222,74.23,74.222,74.229,32000000.0
2006-08-21 19:20:00,74.233,74.233,74.216,74.224,14400000.0
2006-08-21 19:21:00,74.217,74.22,74.213,74.219,17600000.0
2006-08-21 19:22:00,74.219,74.219,74.208,74.218,14400000.0
2006-08-21 19:23:00,74.217,74.226,74.208,74.224,16000000.0
2006-08-21 19:26:00,74.219,74.221,74.212,74.22,41600000.0
2006-08-21 19:28:00,74.219,74.219,74.204,74.213,12800000.0
2006-08-21 19:31:00,74.224,74.234,74.224,74.231,11200000.0
2006-08-21 19:34:00,74.22,74.232,74.22,74.221,12800000.0
2006-08-21 19:35:00,74.221,74.233,74.217,74.233,17600000.0
2006-08-21 19:36:00,74.231,74.231,74.219,74.221,16000000.0
2006-08-21 19:40:00,74.209,74.219,74.209,74.215,11200000.0
2006-08-21 19:42:00,74.205,74.215,74.205,74.208,11200000.0
2006-08-21 19:43:00,74.202,74.207,74.198,74.202,11200000.0
2006-08-21 19:44:00,74.201,74.201,74.188,74.193,11200000.0
2006-08-21 19:45:00,74.181,74.184,74.167,74.184,15400000.0
2006-08-21 19:48:00,74.186,74.19,74.178,74.186,12800000.0
2006-08-21 19:49:00,74.188,74.194,74.187,74.193,30400000.0
2006-08-21 19:51:00,74.196,74.204,74.193,74.204,12800000.0
2006-08-21 19:52:00,74.194,74.208,74.183,74.195,16000000.0
2006-08-21 19:53:00,74.199,74.212,74.199,74.212,11200000.0
2006-08-21 19:54:00,74.214,74.214,74.194,74.194,12800000.0
2006-08-21 19:56:00,74.201,74.203,74.187,74.203,16000000.0
2006-08-21 19:57:00,74.206,74.206,74.187,74.187,12800000.0
2006-08-21 19:59:00,74.166,74.179,74.166,74.171,12800000.0
2006-08-21 20:00:00,74.183,74.203,74.183,74.203,17000000.0
2006-08-21 20:01:00,74.199,74.2,74.19,74.19,12800000.0
2006-08-21 20:02:00,74.185,74.193,74.185,74.193,17600000.0
2006-08-21 20:05:00,74.198,74.198,74.188,74.19,13200000.0
2006-08-21 20:06:00,74.183,74.185,74.182,74.182,11200000.0
2006-08-21 20:07:00,74.176,74.177,74.168,74.168,17600000.0
2006-08-21 20:08:00,74.173,74.185,74.168,74.173,38400000.0
2006-08-21 20:09:00,74.188,74.195,74.186,74.19,11200000.0
2006-08-21 20:11:00,74.197,74.204,74.194,74.194,11200000.0
2006-08-21 20:14:00,74.191,74.195,74.129,74.184,14400000.0
2006-08-21 20:15:00,74.183,74.183,74.164,74.176,11200000.0
2006-08-21 20:16:00,74.177,74.183,74.175,74.183,28200000.0
2006-08-21 20:18:00,74.186,74.186,74.176,74.182,11200000.0
2006-08-21 20:19:00,74.178,74.182,74.178,74.182,11200000.0
2006-08-21 20:21:00,74.178,74.185,74.177,74.185,12800000.0
2006-08-21 20:22:00,74.19,74.203,74.183,74.183,14400000.0
2006-08-21 20:23:00,74.176,74.18,74.168,74.17,13200000.0
2006-08-21 20:25:00,74.163,74.181,74.163,74.179,11200000.0
2006-08-21 20:26:00,74.179,74.182,74.173,74.173,16000000.0
2006-08-21 20:27:00,74.172,74.172,74.151,74.151,16000000.0
2006-08-21 20:28:00,74.158,74.165,74.15,74.165,11200000.0
2006-08-21 20:29:00,74.166,74.174,74.163,74.168,12800000.0
2006-08-21 20:30:00,74.166,74.167,74.155,74.16,27200000.0
2006-08-21 20:31:00,74.175,74.194,74.175,74.194,11200000.0
2006-08-21 20:32:00,74.193,74.193,74.191,74.191,3200000.0
2006-08-21 20:33:00,74.187,74.187,74.17,74.176,12800000.0
2006-08-21 20:34:00,74.165,74.165,74.161,74.161,11200000.0
2006-08-21 20:35:00,74.162,74.163,74.155,74.155,11200000.0
2006-08-21 20:37:00,74.145,74.149,74.145,74.147,8000000.0
2006-08-21 20:38:00,74.136,74.15,74.136,74.148,12800000.0
2006-08-21 20:39:00,74.153,74.153,74.133,74.133,11200000.0
2006-08-21 20:40:00,74.134,74.142,74.125,74.142,11200000.0
2006-08-21 20:41:00,74.154,74.154,74.144,74.144,14400000.0
2006-08-21 20:42:00,74.152,74.16,74.152,74.16,11200000.0
2006-08-21 20:43:00,74.163,74.163,74.153,74.155,14400000.0
2006-08-21 20:45:00,74.156,74.156,74.146,74.147,12800000.0
2006-08-21 20:46:00,74.143,74.143,74.131,74.138,13800000.0
2006-08-21 20:47:00,74.143,74.149,74.138,74.149,12800000.0
2006-08-21 20:48:00,74.151,74.158,74.149,74.158,17600000.0
2006-08-21 20:49:00,74.162,74.162,74.145,74.145,8000000.0
2006-08-21 20:53:00,74.146,74.146,74.136,74.136,16000000.0
2006-08-21 20:54:00,74.132,74.136,74.13,74.136,14400000.0
2006-08-21 20:55:00,74.133,74.141,74.123,74.136,11200000.0
2006-08-21 20:57:00,74.134,74.139,74.133,74.134,12800000.0
2006-08-21 20:59:00,74.12,74.122,74.118,74.122,11200000.0
2006-08-21 21:00:00,74.121,74.125,74.114,74.125,17600000.0
2006-08-21 21:02:00,74.119,74.125,74.116,74.116,16000000.0
2006-08-21 21:07:00,74.122,74.125,74.11,74.118,14400000.0
2006-08-21 21:08:00,74.113,74.118,74.107,74.118,16000000.0
2006-08-21 21:11:00,74.123,74.123,74.107,74.121,12800000.0
2006-08-21 21:12:00,74.116,74.124,74.116,74.124,12800000.0
2006-08-21 21:14:00,74.125,74.125,74.111,74.121,12800000.0
2006-08-21 21:15:00,74.118,74.125,74.118,74.118,14400000.0
2006-08-21 21:16:00,74.121,74.121,74.115,74.115,9000000.0
2006-08-21 21:29:00,74.113,74.123,74.11,74.123,11200000.0
2006-08-21 21:38:00,74.124,74.173,74.058,74.058,13200000.0
2006-08-21 21:39:00,74.128,74.128,74.124,74.124,3200000.0
2006-08-21 21:41:00,74.128,74.129,74.118,74.118,12800000.0
2006-08-21 21:43:00,74.13,74.13,74.117,74.121,14400000.0
2006-08-21 21:44:00,74.127,74.131,74.124,74.129,12800000.0
2006-08-21 21:45:00,74.123,74.131,74.119,74.124,17600000.0
2006-08-21 21:47:00,74.121,74.13,74.118,74.13,10600000.0
2006-08-21 21:48:00,74.131,74.131,74.115,74.128,16000000.0
2006-08-21 21:49:00,74.121,74.13,74.121,74.13,11200000.0
2006-08-21 21:56:00,74.133,74.138,74.132,74.133,12800000.0
2006-08-21 22:00:00,74.144,74.146,74.137,74.137,17600000.0
2006-08-21 22:04:00,74.142,74.143,74.134,74.142,16000000.0
2006-08-21 22:10:00,74.136,74.143,74.136,74.14,12800000.0
2006-08-21 22:11:00,74.145,74.145,74.132,74.136,8000000.0
2006-08-21 22:12:00,74.139,74.139,74.133,74.133,12800000.0
2006-08-21 22:15:00,74.129,74.129,74.121,74.124,14400000.0
2006-08-21 22:16:00,74.137,74.148,74.135,74.148,12800000.0
2006-08-21 22:17:00,74.145,74.154,74.145,74.15,12800000.0
2006-08-21 22:19:00,74.158,74.167,74.153,74.153,14400000.0
2006-08-21 22:24:00,74.156,74.161,74.156,74.161,10600000.0
2006-08-21 22:25:00,74.167,74.167,74.155,74.155,9600000.0
2006-08-21 22:27:00,74.158,74.161,74.157,74.159,12800000.0
2006-08-21 22:28:00,74.159,74.159,74.148,74.15,12800000.0
2006-08-21 22:31:00,74.15,74.16,74.149,74.149,12800000.0
2006-08-21 22:35:00,74.139,74.145,74.136,74.139,12800000.0
2006-08-21 22:37:00,74.131,74.136,74.129,74.129,25600000.0
2006-08-21 22:48:00,74.142,74.143,74.134,74.134,8000000.0
2006-08-21 22:49:00,74.131,74.137,74.13,74.132,12800000.0
2006-08-21 22:51:00,74.14,74.141,74.137,74.138,11200000.0
2006-08-21 22:53:00,74.135,74.136,74.132,74.132,11200000.0
2006-08-21 22:55:00,74.124,74.133,74.122,74.127,12800000.0
2006-08-21 22:57:00,74.124,74.132,74.124,74.125,17600000.0
2006-08-21 23:21:00,74.118,74.136,74.118,74.131,16000000.0
2006-08-21 23:22:00,74.142,74.142,74.131,74.131,12800000.0
2006-08-21 23:23:00,74.131,74.134,74.126,74.129,12800000.0
2006-08-21 23:24:00,74.125,74.13,74.121,74.127,11200000.0
2006-08-21 23:25:00,74.112,74.122,74.109,74.117,16000000.0
2006-08-21 23:26:00,74.125,74.135,74.123,74.135,12800000.0
2006-08-21 23:32:00,74.128,74.144,74.128,74.144,17600000.0
2006-08-21 23:36:00,74.142,74.142,74.128,74.128,12800000.0
2006-08-21 23:39:00,74.134,74.134,74.122,74.123,11200000.0
2006-08-21 23:40:00,74.132,74.143,74.123,74.139,35200000.0
2006-08-21 23:44:00,74.152,74.158,74.152,74.158,16000000.0
2006-08-21 23:45:00,74.154,74.158,74.142,74.156,11200000.0
2006-08-21 23:48:00,74.146,74.155,74.089,74.15,8000000.0
2006-08-21 23:50:00,74.145,74.147,74.139,74.147,11200000.0
2006-08-21 23:51:00,74.148,74.15,74.133,74.146,12800000.0
2006-08-21 23:52:00,74.134,74.141,74.127,74.141,12800000.0
2006-08-21 23:53:00,74.148,74.155,74.148,74.153,11200000.0
2006-08-21 23:55:00,74.151,74.151,74.135,74.135,14400000.0
2006-08-21 23:56:00,74.046,74.139,74.046,74.126,11200000.0
2006-08-21 23:58:00,74.127,74.136,74.115,74.136,11200000.0
2006-08-21 23:59:00,74.137,74.137,74.116,74.126,14400000.0
2006-08-22 00:00:00,74.132,74.133,74.122,74.124,16400000.0
2006-08-22 00:01:00,74.149,74.159,74.149,74.159,12800000.0
2006-08-22 00:03:00,74.147,74.147,74.127,74.127,11200000.0
2006-08-22 00:06:00,74.12,74.128,74.118,74.126,11200000.0
2006-08-22 00:07:00,74.129,74.131,74.128,74.128,8000000.0
2006-08-22 00:08:00,74.143,74.146,74.123,74.146,12800000.0
2006-08-22 00:09:00,74.136,74.139,74.124,74.134,11200000.0
2006-08-22 00:10:00,74.139,74.149,74.139,74.149,12800000.0
2006-08-22 00:11:00,74.162,74.162,74.139,74.139,12800000.0
2006-08-22 00:12:00,74.166,74.166,74.15,74.159,8000000.0
2006-08-22 00:13:00,74.167,74.168,74.147,74.147,11200000.0
2006-08-22 00:15:00,74.132,74.135,74.119,74.133,14400000.0
2006-08-22 00:16:00,74.119,74.124,74.117,74.122,14400000.0
2006-08-22 00:17:00,74.14,74.159,74.134,74.157,16000000.0
2006-08-22 00:18:00,74.159,74.163,74.148,74.163,9600000.0
2006-08-22 00:19:00,74.17,74.181,74.17,74.171,12800000.0
2006-08-22 00:20:00,74.146,74.159,74.146,74.159,17600000.0
2006-08-22 00:21:00,74.175,74.178,74.16,74.16,12800000.0
2006-08-22 00:22:00,74.142,74.166,74.142,74.151,17600000.0
2006-08-22 00:23:00,74.166,74.175,74.157,74.157,12800000.0
2006-08-22 00:24:00,74.171,74.171,74.136,74.148,14400000.0
2006-08-22 00:25:00,74.142,74.142,74.121,74.121,11200000.0
2006-08-22 00:26:00,74.121,74.126,74.113,74.126,12800000.0
2006-08-22 00:27:00,74.129,74.139,74.129,74.139,12800000.0
2006-08-22 00:28:00,74.146,74.152,74.144,74.147,32000000.0
2006-08-22 00:29:00,74.16,74.163,74.154,74.154,8000000.0
2006-08-22 00:30:00,74.149,74.149,74.139,74.143,8000000.0
2006-08-22 00:31:00,74.145,74.155,74.142,74.155,12800000.0
2006-08-22 00:32:00,74.146,74.155,74.141,74.154,12800000.0
2006-08-22 00:34:00,74.153,74.153,74.143,74.152,19200000.0
2006-08-22 00:36:00,74.159,74.163,74.149,74.157,12800000.0
2006-08-22 00:37:00,74.143,74.147,74.137,74.137,12800000.0
2006-08-22 00:38:00,74.138,74.144,74.136,74.144,12200000.0
2006-08-22 00:40:00,74.159,74.159,74.147,74.147,8000000.0
2006-08-22 00:41:00,74.144,74.151,74.141,74.151,16400000.0
2006-08-22 00:42:00,74.139,74.156,74.139,74.151,12800000.0
2006-08-22 00:43:00,74.133,74.143,74.127,74.129,16000000.0
2006-08-22 00:44:00,74.119,74.136,74.11,74.136,17600000.0
2006-08-22 00:45:00,74.133,74.135,74.124,74.124,12200000.0
2006-08-22 00:46:00,74.128,74.145,74.128,74.145,14400000.0
2006-08-22 00:47:00,74.155,74.163,74.155,74.163,12800000.0
2006-08-22 00:48:00,74.172,74.174,74.162,74.162,12800000.0
2006-08-22 00:49:00,74.171,74.171,74.155,74.155,11200000.0
2006-08-22 00:50:00,74.169,74.17,74.151,74.151,12800000.0
2006-08-22 00:51:00,74.152,74.161,74.139,74.157,11200000.0
2006-08-22 00:53:00,74.142,74.154,74.142,74.154,11200000.0
2006-08-22 00:54:00,74.15,74.162,74.15,74.156,17600000.0
2006-08-22 00:55:00,74.158,74.158,74.149,74.15,12800000.0
2006-08-22 00:56:00,74.152,74.152,74.144,74.146,12800000.0
2006-08-22 00:58:00,74.152,74.165,74.151,74.165,12800000.0
2006-08-22 00:59:00,74.163,74.171,74.157,74.167,11200000.0
2006-08-22 01:01:00,74.174,74.176,74.168,74.175,14400000.0
2006-08-22 01:02:00,74.176,74.185,74.176,74.177,8000000.0
2006-08-22 01:03:00,74.17,74.181,74.17,74.181,11200000.0
2006-08-22 01:04:00,74.19,74.19,74.176,74.176,12800000.0
2006-08-22 01:06:00,74.203,74.226,74.154,74.208,12800000.0
2006-08-22 01:08:00,74.204,74.207,74.196,74.197,16000000.0
2006-08-22 01:09:00,74.203,74.203,74.196,74.199,17600000.0
2006-08-22 01:10:00,74.214,74.232,74.214,74.227,16000000.0
2006-08-22 01:11:00,74.227,74.227,74.222,74.222,11200000.0
2006-08-22 01:12:00,74.216,74.216,74.187,74.187,16000000.0
2006-08-22 01:13:00,74.176,74.176,74.156,74.165,14400000.0
2006-08-22 01:14:00,74.173,74.174,74.157,74.157,16000000.0
2006-08-22 01:15:00,74.171,74.171,74.154,74.157,12800000.0
2006-08-22 01:16:00,74.166,74.171,74.163,74.163,25600000.0
2006-08-22 01:17:00,74.159,74.164,74.144,74.16,11200000.0
2006-08-22 01:18:00,74.139,74.157,74.135,74.156,12800000.0
2006-08-22 01:19:00,74.157,74.171,74.155,74.158,16000000.0
2006-08-22 01:20:00,74.154,74.158,74.143,74.144,11200000.0
2006-08-22 01:21:00,74.166,74.183,74.166,74.183,12800000.0
2006-08-22 01:22:00,74.176,74.184,74.172,74.184,12800000.0
2006-08-22 01:25:00,74.17,74.178,74.154,74.164,12800000.0
2006-08-22 01:27:00,74.171,74.184,74.171,74.184,12800000.0
2006-08-22 01:28:00,74.178,74.18,74.176,74.176,17600000.0
2006-08-22 01:29:00,74.18,74.195,74.171,74.195,17000000.0
2006-08-22 01:30:00,74.195,74.195,74.18,74.18,11200000.0
2006-08-22 01:31:00,74.189,74.199,74.184,74.199,11200000.0
2006-08-22 01:33:00,74.198,74.206,74.19,74.206,11200000.0
2006-08-22 01:34:00,74.204,74.223,74.203,74.223,24000000.0
2006-08-22 01:35:00,74.222,74.224,74.21,74.223,14400000.0
2006-08-22 01:37:00,74.216,74.233,74.216,74.233,14400000.0
2006-08-22 01:38:00,74.23,74.23,74.207,74.223,17600000.0
2006-08-22 01:39:00,74.213,74.213,74.198,74.198,14400000.0
2006-08-22 01:40:00,74.19,74.198,74.185,74.198,11200000.0
2006-08-22 01:41:00,74.193,74.208,74.187,74.207,12800000.0
2006-08-22 01:42:00,74.197,74.199,74.193,74.199,11200000.0
2006-08-22 01:43:00,74.2,74.205,74.199,74.205,11200000.0
2006-08-22 01:44:00,74.205,74.209,74.2,74.203,12800000.0
2006-08-22 01:45:00,74.198,74.198,74.187,74.196,16000000.0
2006-08-22 01:48:00,74.202,74.202,74.165,74.174,12800000.0
2006-08-22 01:49:00,74.175,74.185,74.172,74.18,16000000.0
2006-08-22 01:50:00,74.188,74.2,74.188,74.197,13800000.0
2006-08-22 01:51:00,74.208,74.214,74.206,74.214,11200000.0
2006-08-22 01:52:00,74.226,74.231,74.225,74.231,20800000.0
2006-08-22 01:53:00,74.234,74.234,74.216,74.216,14800000.0
2006-08-22 01:54:00,74.229,74.241,74.229,74.241,8000000.0
2006-08-22 01:55:00,74.242,74.246,74.241,74.242,12800000.0
2006-08-22 01:56:00,74.22,74.235,74.22,74.235,12800000.0
2006-08-22 01:57:00,74.235,74.241,74.235,74.237,11200000.0
2006-08-22 01:58:00,74.241,74.242,74.237,74.242,11200000.0
2006-08-22 02:00:00,74.259,74.266,74.25,74.266,11200000.0
2006-08-22 02:01:00,74.273,74.283,74.269,74.283,17600000.0
2006-08-22 02:02:00,74.286,74.291,74.284,74.288,12800000.0
2006-08-22 02:03:00,74.289,74.296,74.285,74.296,16000000.0
2006-08-22 02:04:00,74.303,74.306,74.299,74.299,12800000.0
2006-08-22 02:05:00,74.302,74.309,74.297,74.3,12800000.0
2006-08-22 02:06:00,74.289,74.289,74.277,74.277,12800000.0
2006-08-22 02:07:00,74.274,74.284,74.271,74.274,12800000.0
2006-08-22 02:08:00,74.278,74.29,74.274,74.29,17600000.0
2006-08-22 02:09:00,74.283,74.283,74.267,74.283,16000000.0
2006-08-22 02:11:00,74.272,74.277,74.257,74.277,12800000.0
2006-08-22 02:12:00,74.269,74.275,74.267,74.268,11200000.0
2006-08-22 02:13:00,74.265,74.282,74.265,74.279,11200000.0
2006-08-22 02:14:00,74.295,74.3,74.291,74.291,11200000.0
2006-08-22 02:15:00,74.291,74.291,74.275,74.275,11200000.0
2006-08-22 02:16:00,74.275,74.286,74.23,74.277,9600000.0
2006-08-22 02:17:00,74.259,74.266,74.253,74.266,11200000.0
2006-08-22 02:18:00,74.276,74.276,74.266,74.274,12800000.0
2006-08-22 02:19:00,74.273,74.299,74.273,74.299,12800000.0
2006-08-22 02:20:00,74.293,74.304,74.293,74.304,8000000.0
2006-08-22 02:21:00,74.305,74.307,74.289,74.292,17600000.0
2006-08-22 02:22:00,74.298,74.309,74.298,74.303,12800000.0
2006-08-22 02:24:00,74.296,74.311,74.214,74.297,11200000.0
2006-08-22 02:25:00,74.284,74.285,74.273,74.273,17600000.0
2006-08-22 02:26:00,74.277,74.28,74.267,74.277,17600000.0
2006-08-22 02:27:00,74.275,74.277,74.263,74.277,17600000.0
2006-08-22 02:28:00,74.272,74.284,74.272,74.278,14400000.0
2006-08-22 02:29:00,74.296,74.304,74.291,74.304,11200000.0
2006-08-22 02:30:00,74.305,74.326,74.305,74.326,11200000.0
2006-08-22 02:31:00,74.336,74.347,74.329,74.332,17600000.0
2006-08-22 02:32:00,74.347,74.358,74.333,74.358,11200000.0
2006-08-22 02:33:00,74.359,74.367,74.356,74.359,11200000.0
2006-08-22 02:34:00,74.349,74.358,74.346,74.347,14400000.0
2006-08-22 02:35:00,74.339,74.339,74.328,74.328,12800000.0
2006-08-22 02:36:00,74.327,74.337,74.327,74.336,12800000.0
2006-08-22 02:37:00,74.334,74.334,74.317,74.32,12800000.0
2006-08-22 02:39:00,74.328,74.333,74.324,74.325,16000000.0
2006-08-22 02:40:00,74.331,74.341,74.328,74.335,12800000.0
2006-08-22 02:41:00,74.335,74.338,74.328,74.338,11200000.0
2006-08-22 02:42:00,74.341,74.342,74.335,74.337,12800000.0
2006-08-22 02:43:00,74.326,74.327,74.32,74.326,11600000.0
2006-08-22 02:44:00,74.338,74.339,74.333,74.338,12800000.0
2006-08-22 02:46:00,74.335,74.335,74.326,74.327,12800000.0
2006-08-22 02:47:00,74.32,74.326,74.312,74.318,12800000.0
2006-08-22 02:48:00,74.316,74.319,74.308,74.316,14400000.0
2006-08-22 02:49:00,74.327,74.334,74.323,74.326,17600000.0
2006-08-22 02:50:00,74.324,74.33,74.321,74.33,11200000.0
2006-08-22 02:52:00,74.329,74.335,74.269,74.325,11200000.0
2006-08-22 02:53:00,74.327,74.327,74.311,74.311,11200000.0
2006-08-22 02:54:00,74.228,74.307,74.228,74.306,11200000.0
2006-08-22 02:55:00,74.311,74.314,74.297,74.297,11200000.0
2006-08-22 02:56:00,74.303,74.303,74.283,74.283,11200000.0
2006-08-22 02:57:00,74.277,74.289,74.272,74.289,11200000.0
2006-08-22 02:58:00,74.291,74.296,74.275,74.29,8000000.0
2006-08-22 02:59:00,74.291,74.291,74.28,74.281,11200000.0
2006-08-22 03:00:00,74.28,74.28,74.191,74.191,11200000.0
2006-08-22 03:02:00,74.28,74.28,74.269,74.269,11200000.0
2006-08-22 03:03:00,74.265,74.27,74.259,74.265,14400000.0
2006-08-22 03:04:00,74.259,74.26,74.255,74.258,11200000.0
2006-08-22 03:05:00,74.25,74.261,74.246,74.261,16000000.0
2006-08-22 03:06:00,74.253,74.261,74.25,74.261,15400000.0
2006-08-22 03:09:00,74.252,74.267,74.252,74.265,11200000.0
2006-08-22 03:10:00,74.276,74.281,74.271,74.272,16000000.0
2006-08-22 03:12:00,74.268,74.28,74.258,74.258,17600000.0
2006-08-22 03:16:00,74.28,74.295,74.28,74.293,14400000.0
2006-08-22 03:17:00,74.289,74.295,74.274,74.288,11200000.0
2006-08-22 03:18:00,74.285,74.29,74.282,74.29,12200000.0
2006-08-22 03:20:00,74.293,74.293,74.282,74.285,12800000.0
2006-08-22 03:21:00,74.281,74.281,74.27,74.277,14400000.0
2006-08-22 03:22:00,74.269,74.269,74.261,74.261,11200000.0
2006-08-22 03:23:00,74.258,74.258,74.238,74.249,9600000.0
2006-08-22 03:24:00,74.248,74.26,74.248,74.26,9600000.0
2006-08-22 03:25:00,74.262,74.27,74.261,74.266,17600000.0
2006-08-22 03:26:00,74.269,74.269,74.236,74.236,12800000.0
2006-08-22 03:27:00,74.242,74.245,74.235,74.235,14400000.0
2006-08-22 03:28:00,74.25,74.255,74.246,74.246,10600000.0
2006-08-22 03:30:00,74.236,74.242,74.176,74.234,17600000.0
2006-08-22 03:31:00,74.235,74.244,74.235,74.244,13200000.0
2006-08-22 03:32:00,74.227,74.227,74.217,74.217,8000000.0
2006-08-22 03:33:00,74.193,74.193,74.181,74.181,11200000.0
2006-08-22 03:34:00,74.194,74.202,74.188,74.193,11200000.0
2006-08-22 03:35:00,74.194,74.205,74.191,74.201,17600000.0
2006-08-22 03:36:00,74.205,74.205,74.19,74.19,11200000.0
2006-08-22 03:37:00,74.184,74.195,74.183,74.184,17600000.0
2006-08-22 03:38:00,74.174,74.183,74.164,74.172,12800000.0
2006-08-22 03:39:00,74.164,74.18,74.11,74.18,14400000.0
2006-08-22 03:40:00,74.177,74.177,74.17,74.171,12800000.0
2006-08-22 03:45:00,74.189,74.199,74.189,74.197,11200000.0
2006-08-22 03:46:00,74.201,74.203,74.194,74.194,11200000.0
2006-08-22 03:53:00,74.185,74.19,74.185,74.19,9600000.0
2006-08-22 03:58:00,74.195,74.199,74.193,74.197,16000000.0
2006-08-22 04:01:00,74.195,74.205,74.191,74.198,11200000.0
2006-08-22 04:02:00,74.198,74.204,74.198,74.204,8000000.0
2006-08-22 04:04:00,74.196,74.205,74.196,74.204,12800000.0
2006-08-22 04:05:00,74.207,74.207,74.196,74.196,11200000.0
2006-08-22 04:06:00,74.196,74.213,74.196,74.212,14400000.0
2006-08-22 04:07:00,74.21,74.215,74.194,74.194,13800000.0
2006-08-22 04:09:00,74.185,74.185,74.177,74.181,10600000.0
2006-08-22 04:10:00,74.181,74.193,74.181,74.193,14800000.0
2006-08-22 04:11:00,74.2,74.208,74.197,74.208,12800000.0
2006-08-22 04:12:00,74.209,74.209,74.187,74.187,7400000.0
2006-08-22 04:17:00,74.192,74.198,74.19,74.198,14400000.0
2006-08-22 04:19:00,74.2,74.208,74.186,74.205,12800000.0
2006-08-22 04:21:00,74.211,74.213,74.207,74.213,11200000.0
2006-08-22 04:24:00,74.217,74.222,74.214,74.215,12800000.0
2006-08-22 04:26:00,74.219,74.229,74.219,74.225,14400000.0
2006-08-22 04:27:00,74.23,74.233,74.224,74.23,9600000.0
2006-08-22 04:28:00,74.218,74.218,74.197,74.208,11200000.0
2006-08-22 04:29:00,74.221,74.221,74.206,74.207,12800000.0
2006-08-22 04:30:00,74.209,74.222,74.205,74.205,12800000.0
2006-08-22 04:31:00,74.202,74.202,74.189,74.2,12800000.0
2006-08-22 04:32:00,74.195,74.204,74.194,74.204,12800000.0
2006-08-22 04:34:00,74.205,74.205,74.19,74.19,12800000.0
2006-08-22 04:35:00,74.192,74.205,74.192,74.204,12800000.0
2006-08-22 04:36:00,74.213,74.218,74.206,74.206,12800000.0
2006-08-22 04:38:00,74.216,74.216,74.201,74.203,9600000.0
2006-08-22 04:39:00,74.206,74.22,74.202,74.216,12800000.0
2006-08-22 04:40:00,74.223,74.228,74.223,74.226,11600000.0
2006-08-22 04:41:00,74.23,74.237,74.22,74.237,11200000.0
2006-08-22 04:42:00,74.229,74.239,74.218,74.239,12800000.0
2006-08-22 04:44:00,74.239,74.239,74.23,74.235,9600000.0
2006-08-22 04:48:00,74.246,74.251,74.238,74.238,12800000.0
2006-08-22 04:49:00,74.225,74.241,74.225,74.241,11200000.0
2006-08-22 04:50:00,74.248,74.255,74.247,74.255,11200000.0
2006-08-22 04:53:00,74.264,74.275,74.264,74.272,9600000.0
2006-08-22 04:58:00,74.269,74.269,74.255,74.255,8000000.0
2006-08-22 05:09:00,74.266,74.27,74.264,74.264,17600000.0
2006-08-22 05:12:00,74.268,74.27,74.257,74.257,12800000.0
2006-08-22 05:13:00,74.258,74.263,74.255,74.263,12800000.0
2006-08-22 05:17:00,74.263,74.276,74.263,74.276,11200000.0
2006-08-22 05:18:00,74.276,74.277,74.257,74.274,8000000.0
2006-08-22 05:19:00,74.318,74.349,74.318,74.331,16000000.0
2006-08-22 05:21:00,74.332,74.346,74.324,74.333,12800000.0
2006-08-22 05:22:00,74.326,74.339,74.326,74.339,11200000.0
2006-08-22 05:23:00,74.336,74.336,74.323,74.323,12800000.0
2006-08-22 05:24:00,74.343,74.35,74.343,74.344,11200000.0
2006-08-22 05:25:00,74.358,74.362,74.354,74.357,12800000.0
2006-08-22 05:27:00,74.357,74.384,74.357,74.384,12800000.0
2006-08-22 05:28:00,74.389,74.404,74.389,74.402,11200000.0
2006-08-22 05:34:00,74.39,74.4,74.39,74.392,15400000.0
2006-08-22 05:35:00,74.402,74.407,74.401,74.401,11200000.0
2006-08-22 05:36:00,74.404,74.405,74.39,74.39,16000000.0
2006-08-22 05:37:00,74.395,74.421,74.395,74.421,11200000.0
2006-08-22 05:38:00,74.414,74.422,74.404,74.408,16000000.0
2006-08-22 05:39:00,74.401,74.408,74.396,74.408,11200000.0
2006-08-22 05:40:00,74.404,74.404,74.392,74.392,9600000.0
2006-08-22 05:41:00,74.386,74.386,74.371,74.378,12800000.0
2006-08-22 05:46:00,74.376,74.376,74.358,74.365,17000000.0
2006-08-22 05:47:00,74.362,74.373,74.362,74.373,14400000.0
2006-08-22 05:48:00,74.379,74.379,74.36,74.368,9600000.0
2006-08-22 05:49:00,74.358,74.378,74.358,74.378,17000000.0
2006-08-22 05:50:00,74.38,74.38,74.356,74.356,11200000.0
2006-08-22 05:51:00,74.366,74.373,74.355,74.373,11200000.0
2006-08-22 05:52:00,74.377,74.381,74.366,74.381,12800000.0
2006-08-22 05:55:00,74.327,74.409,74.327,74.382,11200000.0
2006-08-22 06:00:00,74.372,74.372,74.366,74.366,8000000.0
2006-08-22 06:02:00,74.37,74.373,74.355,74.355,12800000.0
2006-08-22 06:03:00,74.372,74.372,74.358,74.367,11600000.0
2006-08-22 06:09:00,74.37,74.373,74.368,74.369,11200000.0
2006-08-22 06:10:00,74.367,74.378,74.283,74.37,11200000.0
2006-08-22 06:14:00,74.373,74.373,74.355,74.362,12800000.0
2006-08-22 06:15:00,74.359,74.367,74.359,74.365,8000000.0
2006-08-22 06:17:00,74.361,74.361,74.35,74.352,12800000.0
2006-08-22 06:18:00,74.356,74.361,74.355,74.359,12800000.0
2006-08-22 06:24:00,74.345,74.346,74.33,74.346,8000000.0
2006-08-22 06:26:00,74.352,74.356,74.345,74.353,12800000.0
2006-08-22 06:27:00,74.358,74.365,74.345,74.365,14400000.0
2006-08-22 06:29:00,74.358,74.364,74.356,74.356,11200000.0
2006-08-22 06:30:00,74.335,74.351,74.335,74.351,14400000.0
2006-08-22 06:33:00,74.35,74.35,74.33,74.33,17600000.0
2006-08-22 06:34:00,74.333,74.365,74.333,74.347,12800000.0
2006-08-22 06:40:00,74.339,74.348,74.333,74.348,9600000.0
2006-08-22 06:44:00,74.344,74.346,74.333,74.339,17600000.0
2006-08-22 06:45:00,74.341,74.346,74.331,74.346,17600000.0
2006-08-22 06:47:00,74.345,74.346,74.338,74.341,12800000.0
2006-08-22 06:50:00,74.336,74.348,74.336,74.338,14400000.0
2006-08-22 06:53:00,74.338,74.348,74.338,74.34,17600000.0
2006-08-22 06:56:00,74.341,74.341,74.325,74.325,11200000.0
2006-08-22 06:57:00,74.313,74.319,74.309,74.319,13800000.0
2006-08-22 06:58:00,74.322,74.326,74.321,74.323,12800000.0
2006-08-22 06:59:00,74.313,74.323,74.305,74.323,12200000.0
2006-08-22 07:00:00,74.33,74.334,74.326,74.33,16000000.0
2006-08-22 07:01:00,74.323,74.323,74.312,74.317,17600000.0
2006-08-22 07:02:00,74.316,74.325,74.316,74.325,12800000.0
2006-08-22 07:03:00,74.313,74.324,74.308,74.324,12800000.0
2006-08-22 07:04:00,74.318,74.325,74.316,74.32,13200000.0
2006-08-22 07:05:00,74.312,74.312,74.292,74.302,11200000.0
2006-08-22 07:08:00,74.296,74.297,74.286,74.286,15400000.0
2006-08-22 07:10:00,74.279,74.283,74.269,74.269,9600000.0
2006-08-22 07:12:00,74.27,74.276,74.256,74.275,12200000.0
2006-08-22 07:13:00,74.261,74.266,74.24,74.24,12800000.0
2006-08-22 07:14:00,74.223,74.246,74.223,74.246,11200000.0
2006-08-22 07:21:00,74.247,74.247,74.238,74.244,12800000.0
2006-08-22 07:22:00,74.247,74.265,74.247,74.265,17600000.0
2006-08-22 07:23:00,74.266,74.27,74.262,74.262,11200000.0
2006-08-22 07:24:00,74.259,74.271,74.257,74.271,14400000.0
2006-08-22 07:25:00,74.263,74.263,74.249,74.251,16000000.0
2006-08-22 07:26:00,74.244,74.248,74.235,74.248,9600000.0
2006-08-22 07:28:00,74.234,74.247,74.234,74.247,14400000.0
2006-08-22 07:30:00,74.257,74.269,74.257,74.264,11200000.0
2006-08-22 07:31:00,74.263,74.282,74.263,74.28,17600000.0
2006-08-22 07:32:00,74.283,74.283,74.263,74.263,17600000.0
2006-08-22 07:33:00,74.267,74.277,74.267,74.276,8000000.0
2006-08-22 07:34:00,74.273,74.273,74.259,74.259,12800000.0
2006-08-22 07:35:00,74.258,74.265,74.255,74.265,16000000.0
2006-08-22 07:36:00,74.241,74.265,74.241,74.255,11200000.0
2006-08-22 07:40:00,74.256,74.259,74.252,74.253,11200000.0
2006-08-22 07:41:00,74.25,74.252,74.243,74.247,12800000.0
2006-08-22 07:46:00,74.251,74.255,74.248,74.248,11200000.0
2006-08-22 07:47:00,74.25,74.254,74.244,74.25,14400000.0
2006-08-22 07:49:00,74.261,74.262,74.255,74.258,17600000.0
2006-08-22 07:50:00,74.251,74.257,74.249,74.249,8000000.0
2006-08-22 07:51:00,74.241,74.252,74.24,74.249,12800000.0
2006-08-22 07:54:00,74.252,74.253,74.25,74.25,11200000.0
2006-08-22 07:55:00,74.247,74.253,74.234,74.253,12800000.0
2006-08-22 07:56:00,74.252,74.255,74.244,74.251,16000000.0
2006-08-22 07:57:00,74.241,74.257,74.241,74.257,11200000.0
2006-08-22 07:58:00,74.261,74.263,74.252,74.263,11200000.0
2006-08-22 07:59:00,74.267,74.286,74.267,74.286,12800000.0
2006-08-22 08:00:00,74.298,74.298,74.285,74.285,8000000.0
2006-08-22 08:01:00,74.29,74.29,74.282,74.285,7400000.0
2006-08-22 08:02:00,74.291,74.297,74.266,74.266,12800000.0
2006-08-22 08:03:00,74.267,74.285,74.267,74.285,11200000.0
2006-08-22 08:04:00,74.298,74.303,74.292,74.295,17600000.0
2006-08-22 08:05:00,74.28,74.28,74.262,74.262,14400000.0
2006-08-22 08:06:00,74.27,74.27,74.261,74.261,2600000.0
2006-08-22 08:07:00,74.277,74.28,74.264,74.27,11200000.0
2006-08-22 08:08:00,74.268,74.281,74.268,74.275,17000000.0
2006-08-22 08:09:00,74.279,74.289,74.274,74.274,13200000.0
2006-08-22 08:10:00,74.254,74.276,74.254,74.264,12800000.0
2006-08-22 08:11:00,74.267,74.271,74.261,74.269,11200000.0
2006-08-22 08:15:00,74.272,74.272,74.247,74.254,16000000.0
2006-08-22 08:17:00,74.282,74.287,74.278,74.287,12800000.0
2006-08-22 08:18:00,74.286,74.3,74.286,74.3,12800000.0
2006-08-22 08:19:00,74.298,74.301,74.28,74.285,14400000.0
2006-08-22 08:20:00,74.284,74.286,74.269,74.283,16000000.0
2006-08-22 08:22:00,74.279,74.279,74.257,74.257,11200000.0
2006-08-22 08:23:00,74.26,74.271,74.26,74.264,11200000.0
2006-08-22 08:24:00,74.268,74.268,74.256,74.256,9600000.0
2006-08-22 08:25:00,74.248,74.255,74.248,74.255,12800000.0
2006-08-22 08:26:00,74.255,74.256,74.161,74.252,8000000.0
2006-08-22 08:27:00,74.228,74.254,74.228,74.254,12800000.0
2006-08-22 08:28:00,74.259,74.259,74.24,74.251,11200000.0
2006-08-22 08:29:00,74.25,74.259,74.25,74.253,14400000.0
2006-08-22 08:30:00,74.243,74.252,74.239,74.247,10600000.0
2006-08-22 08:31:00,74.25,74.267,74.25,74.259,12800000.0
2006-08-22 08:32:00,74.256,74.26,74.253,74.26,11200000.0
2006-08-22 08:33:00,74.263,74.266,74.261,74.261,11200000.0
2006-08-22 08:34:00,74.256,74.256,74.241,74.242,9600000.0
2006-08-22 08:35:00,74.239,74.239,74.224,74.226,17600000.0
2006-08-22 08:38:00,74.231,74.238,74.23,74.238,11200000.0
2006-08-22 08:40:00,74.237,74.237,74.227,74.229,16000000.0
2006-08-22 08:41:00,74.232,74.244,74.232,74.239,17600000.0
2006-08-22 08:42:00,74.242,74.248,74.241,74.248,12800000.0
2006-08-22 08:43:00,74.254,74.254,74.238,74.253,12800000.0
2006-08-22 08:44:00,74.249,74.249,74.235,74.235,12800000.0
2006-08-22 08:45:00,74.214,74.222,74.205,74.207,16400000.0
2006-08-22 08:47:00,74.218,74.218,74.205,74.211,11200000.0
2006-08-22 08:48:00,74.222,74.222,74.203,74.203,12800000.0
2006-08-22 08:49:00,74.202,74.203,74.19,74.199,17600000.0
2006-08-22 08:50:00,74.199,74.204,74.192,74.192,12800000.0
2006-08-22 08:51:00,74.192,74.198,74.185,74.189,17600000.0
2006-08-22 08:52:00,74.187,74.188,74.175,74.188,11200000.0
2006-08-22 08:53:00,74.141,74.141,74.12,74.123,16000000.0
2006-08-22 08:54:00,74.131,74.142,74.131,74.14,9600000.0
2006-08-22 08:55:00,74.147,74.159,74.147,74.149,16000000.0
2006-08-22 08:56:00,74.158,74.168,74.158,74.16,11200000.0
2006-08-22 08:57:00,74.151,74.168,74.151,74.167,11200000.0
2006-08-22 08:58:00,74.168,74.172,74.168,74.169,9600000.0
2006-08-22 08:59:00,74.171,74.179,74.161,74.179,12800000.0
2006-08-22 09:00:00,74.191,74.223,74.191,74.223,17600000.0
2006-08-22 09:01:00,74.205,74.22,74.205,74.219,11200000.0
2006-08-22 09:02:00,74.223,74.225,74.212,74.217,11200000.0
2006-08-22 09:04:00,74.213,74.225,74.211,74.225,11200000.0
2006-08-22 09:05:00,74.219,74.23,74.218,74.23,11200000.0
2006-08-22 09:06:00,74.226,74.231,74.212,74.222,12800000.0
2006-08-22 09:07:00,74.21,74.213,74.198,74.198,12800000.0
2006-08-22 09:08:00,74.199,74.205,74.195,74.205,12200000.0
2006-08-22 09:09:00,74.218,74.229,74.214,74.227,17600000.0
2006-08-22 09:10:00,74.224,74.232,74.224,74.232,12800000.0
2006-08-22 09:11:00,74.236,74.236,74.212,74.212,12800000.0
2006-08-22 09:12:00,74.218,74.219,74.212,74.215,12800000.0
2006-08-22 09:13:00,74.224,74.263,74.224,74.263,11200000.0
2006-08-22 09:14:00,74.276,74.283,74.275,74.277,11200000.0
2006-08-22 09:16:00,74.271,74.279,74.271,74.272,12800000.0
2006-08-22 09:17:00,74.272,74.272,74.262,74.263,11200000.0
2006-08-22 09:18:00,74.247,74.261,74.247,74.261,14400000.0
2006-08-22 09:19:00,74.237,74.238,74.225,74.225,12800000.0
2006-08-22 09:20:00,74.212,74.213,74.204,74.205,15400000.0
2006-08-22 09:21:00,74.199,74.199,74.184,74.184,11200000.0
2006-08-22 09:22:00,74.181,74.19,74.18,74.184,17600000.0
2006-08-22 09:23:00,74.178,74.182,74.174,74.174,12800000.0
2006-08-22 09:24:00,74.099,74.198,74.099,74.149,11200000.0
2006-08-22 09:25:00,74.13,74.14,74.13,74.14,13200000.0
2006-08-22 09:27:00,74.145,74.151,74.139,74.139,11200000.0
2006-08-22 09:28:00,74.125,74.141,74.125,74.141,12800000.0
2006-08-22 09:29:00,74.145,74.149,74.143,74.145,11200000.0
2006-08-22 09:30:00,74.147,74.152,74.147,74.151,12800000.0
2006-08-22 09:31:00,74.153,74.17,74.153,74.17,12800000.0
2006-08-22 09:32:00,74.168,74.189,74.164,74.172,14400000.0
2006-08-22 09:33:00,74.175,74.176,74.167,74.17,12800000.0
2006-08-22 09:34:00,74.163,74.167,74.162,74.167,11200000.0
2006-08-22 09:35:00,74.167,74.167,74.158,74.162,12800000.0
2006-08-22 09:36:00,74.163,74.17,74.161,74.165,9600000.0
2006-08-22 09:37:00,74.179,74.183,74.113,74.171,16000000.0
2006-08-22 09:38:00,74.183,74.184,74.168,74.182,11200000.0
2006-08-22 09:39:00,74.183,74.193,74.183,74.191,12800000.0
2006-08-22 09:40:00,74.199,74.199,74.175,74.191,14400000.0
2006-08-22 09:41:00,74.2,74.209,74.2,74.208,11200000.0
2006-08-22 09:42:00,74.185,74.194,74.185,74.189,16000000.0
2006-08-22 09:43:00,74.179,74.194,74.179,74.185,12800000.0
2006-08-22 09:44:00,74.194,74.204,74.192,74.192,12800000.0
2006-08-22 09:45:00,74.199,74.199,74.184,74.184,12800000.0
2006-08-22 09:46:00,74.177,74.177,74.162,74.173,11200000.0
2006-08-22 09:47:00,74.17,74.17,74.159,74.161,12800000.0
2006-08-22 09:48:00,74.162,74.176,74.16,74.173,11200000.0
2006-08-22 09:49:00,74.189,74.203,74.186,74.203,12800000.0
2006-08-22 09:50:00,74.231,74.274,74.226,74.274,16000000.0
2006-08-22 09:51:00,74.266,74.278,74.253,74.278,16000000.0
2006-08-22 09:52:00,74.28,74.287,74.269,74.272,14400000.0
2006-08-22 09:53:00,74.273,74.304,74.273,74.282,12800000.0
2006-08-22 09:54:00,74.291,74.298,74.288,74.295,17600000.0
2006-08-22 09:55:00,74.291,74.292,74.283,74.289,11200000.0
2006-08-22 09:56:00,74.285,74.29,74.274,74.29,14400000.0
2006-08-22 09:57:00,74.294,74.294,74.282,74.285,17600000.0
2006-08-22 09:58:00,74.286,74.301,74.2,74.301,17600000.0
2006-08-22 09:59:00,74.305,74.326,74.305,74.324,17600000.0
2006-08-22 10:00:00,74.341,74.342,74.327,74.327,11200000.0
2006-08-22 10:01:00,74.315,74.343,74.315,74.336,12800000.0
2006-08-22 10:02:00,74.344,74.344,74.333,74.344,16000000.0
2006-08-22 10:03:00,74.33,74.34,74.327,74.339,11200000.0
2006-08-22 10:04:00,74.347,74.356,74.347,74.356,8000000.0
2006-08-22 10:05:00,74.355,74.368,74.347,74.347,14400000.0
2006-08-22 10:06:00,74.367,74.378,74.362,74.362,16400000.0
2006-08-22 10:08:00,74.364,74.386,74.364,74.386,11200000.0
2006-08-22 10:09:00,74.377,74.383,74.363,74.383,12800000.0
2006-08-22 10:10:00,74.378,74.378,74.357,74.362,17600000.0
2006-08-22 10:11:00,74.34,74.346,74.333,74.338,11200000.0
2006-08-22 10:12:00,74.333,74.339,74.316,74.339,12800000.0
2006-08-22 10:13:00,74.345,74.345,74.339,74.34,13200000.0
2006-08-22 10:14:00,74.33,74.33,74.314,74.314,11200000.0
2006-08-22 10:15:00,74.315,74.321,74.315,74.315,12800000.0
2006-08-22 10:16:00,74.295,74.295,74.265,74.265,12800000.0
2006-08-22 10:17:00,74.271,74.271,74.264,74.265,11200000.0
2006-08-22 10:18:00,74.26,74.27,74.248,74.26,11200000.0
2006-08-22 10:19:00,74.253,74.253,74.244,74.246,11200000.0
2006-08-22 10:21:00,74.231,74.256,74.231,74.249,16000000.0
2006-08-22 10:22:00,74.251,74.253,74.241,74.248,11200000.0
2006-08-22 10:25:00,74.256,74.261,74.246,74.261,11200000.0
2006-08-22 10:26:00,74.267,74.267,74.26,74.265,4800000.0
2006-08-22 10:27:00,74.262,74.284,74.262,74.284,11200000.0
2006-08-22 10:28:00,74.279,74.284,74.272,74.284,12800000.0
2006-08-22 10:29:00,74.267,74.272,74.261,74.261,10600000.0
2006-08-22 10:30:00,74.25,74.255,74.245,74.249,8000000.0
2006-08-22 10:32:00,74.238,74.242,74.235,74.235,16400000.0
2006-08-22 10:33:00,74.233,74.239,74.233,74.233,11200000.0
2006-08-22 10:34:00,74.237,74.242,74.235,74.236,11200000.0
2006-08-22 10:35:00,74.238,74.248,74.238,74.248,11200000.0
2006-08-22 10:36:00,74.254,74.257,74.247,74.247,11200000.0
2006-08-22 10:37:00,74.245,74.245,74.156,74.225,11200000.0
2006-08-22 10:38:00,74.237,74.26,74.236,74.26,12800000.0
2006-08-22 10:39:00,74.257,74.262,74.253,74.257,11600000.0
2006-08-22 10:40:00,74.254,74.261,74.241,74.241,16000000.0
2006-08-22 10:41:00,74.239,74.247,74.236,74.236,12800000.0
2006-08-22 10:42:00,74.236,74.239,74.226,74.235,11200000.0
2006-08-22 10:43:00,74.221,74.221,74.214,74.215,11200000.0
2006-08-22 10:44:00,74.208,74.211,74.199,74.211,12800000.0
2006-08-22 10:45:00,74.203,74.208,74.201,74.201,12800000.0
2006-08-22 10:46:00,74.194,74.195,74.188,74.195,12800000.0
2006-08-22 10:47:00,74.199,74.206,74.184,74.206,12800000.0
2006-08-22 10:48:00,74.203,74.204,74.197,74.203,12800000.0
2006-08-22 10:49:00,74.206,74.22,74.206,74.216,11200000.0
2006-08-22 10:50:00,74.211,74.211,74.198,74.199,16000000.0
2006-08-22 10:52:00,74.216,74.22,74.214,74.214,11200000.0
2006-08-22 10:54:00,74.217,74.217,74.204,74.204,17600000.0
2006-08-22 10:55:00,74.197,74.197,74.18,74.183,11200000.0
2006-08-22 10:56:00,74.185,74.186,74.18,74.184,17600000.0
2006-08-22 10:57:00,74.182,74.193,74.182,74.187,16000000.0
2006-08-22 10:58:00,74.187,74.192,74.099,74.188,12800000.0
2006-08-22 10:59:00,74.19,74.194,74.183,74.183,11200000.0
2006-08-22 11:00:00,74.208,74.219,74.208,74.215,12200000.0
2006-08-22 11:01:00,74.22,74.22,74.213,74.215,12800000.0
2006-08-22 11:02:00,74.222,74.222,74.212,74.212,16000000.0
2006-08-22 11:03:00,74.234,74.245,74.213,74.213,12800000.0
2006-08-22 11:04:00,74.212,74.212,74.179,74.182,14400000.0
2006-08-22 11:05:00,74.18,74.191,74.17,74.191,17600000.0
2006-08-22 11:06:00,74.2,74.215,74.197,74.215,17600000.0
2006-08-22 11:07:00,74.206,74.215,74.194,74.215,17000000.0
2006-08-22 11:08:00,74.145,74.202,74.145,74.187,11200000.0
2006-08-22 11:09:00,74.165,74.179,74.163,74.179,17600000.0
2006-08-22 11:10:00,74.181,74.204,74.181,74.204,13200000.0
2006-08-22 11:11:00,74.208,74.208,74.195,74.195,11200000.0
2006-08-22 11:12:00,74.186,74.186,74.134,74.134,17600000.0
2006-08-22 11:13:00,74.141,74.153,74.125,74.148,14400000.0
2006-08-22 11:14:00,74.136,74.139,74.107,74.11,11200000.0
2006-08-22 11:15:00,74.103,74.138,74.103,74.138,11200000.0
2006-08-22 11:16:00,74.145,74.147,74.143,74.147,11600000.0
2006-08-22 11:17:00,74.141,74.144,74.108,74.108,11200000.0
2006-08-22 11:18:00,74.081,74.093,74.071,74.093,12800000.0
2006-08-22 11:19:00,74.105,74.11,74.103,74.106,17600000.0
2006-08-22 11:20:00,74.104,74.105,74.095,74.102,12200000.0
2006-08-22 11:21:00,74.112,74.117,74.105,74.117,14400000.0
2006-08-22 11:22:00,74.126,74.131,74.117,74.131,12800000.0
2006-08-22 11:23:00,74.136,74.136,74.128,74.128,11200000.0
2006-08-22 11:24:00,74.139,74.145,74.132,74.137,12800000.0
2006-08-22 11:26:00,74.113,74.113,74.083,74.083,14400000.0
2006-08-22 11:27:00,74.071,74.071,74.052,74.063,11200000.0
2006-08-22 11:28:00,74.063,74.067,74.061,74.065,14400000.0
2006-08-22 11:29:00,74.068,74.068,74.049,74.049,14400000.0
2006-08-22 11:30:00,74.027,74.027,74.014,74.024,13800000.0
2006-08-22 11:31:00,74.052,74.052,74.039,74.039,11200000.0
2006-08-22 11:32:00,74.035,74.038,74.022,74.029,17600000.0
2006-08-22 11:33:00,74.029,74.029,73.994,73.994,12800000.0
2006-08-22 11:34:00,74.005,74.01,73.995,73.995,12800000.0
2006-08-22 11:35:00,74.001,74.012,73.997,74.01,11200000.0
2006-08-22 11:36:00,74.019,74.019,74.011,74.017,12800000.0
2006-08-22 11:37:00,74.011,74.011,74.003,74.003,11600000.0
2006-08-22 11:38:00,74.006,74.013,74.006,74.012,11200000.0
2006-08-22 11:39:00,74.022,74.03,74.01,74.025,10600000.0
2006-08-22 11:40:00,74.024,74.033,74.024,74.032,11200000.0
2006-08-22 11:41:00,74.032,74.048,74.03,74.039,16000000.0
2006-08-22 11:42:00,74.034,74.043,74.021,74.029,17600000.0
2006-08-22 11:43:00,74.034,74.039,74.02,74.039,11200000.0
2006-08-22 11:44:00,74.041,74.042,74.026,74.028,11200000.0
2006-08-22 11:45:00,74.034,74.034,74.011,74.011,14400000.0
2006-08-22 11:47:00,74.011,74.011,73.987,73.997,17600000.0
2006-08-22 11:48:00,74.002,74.002,73.976,73.994,11200000.0
2006-08-22 11:49:00,74.002,74.003,73.99,73.99,12800000.0
2006-08-22 11:50:00,73.985,74.002,73.985,73.998,12800000.0
2006-08-22 11:51:00,74.013,74.029,74.013,74.021,11200000.0
2006-08-22 11:52:00,74.013,74.013,73.917,73.917,11200000.0
2006-08-22 11:53:00,73.954,73.962,73.946,73.948,16000000.0
2006-08-22 11:54:00,73.943,73.943,73.927,73.939,14400000.0
2006-08-22 11:55:00,73.948,73.95,73.886,73.95,11200000.0
2006-08-22 11:56:00,73.941,73.955,73.932,73.947,12800000.0
2006-08-22 11:57:00,73.957,73.99,73.953,73.99,12800000.0
2006-08-22 11:58:00,73.997,73.997,73.987,73.987,11200000.0
2006-08-22 11:59:00,73.996,74.002,73.992,73.992,11200000.0
2006-08-22 12:00:00,74.001,74.005,74.0,74.003,10600000.0
2006-08-22 12:01:00,74.001,74.001,73.993,73.993,11200000.0
2006-08-22 12:02:00,73.994,74.0,73.986,73.986,14400000.0
2006-08-22 12:03:00,73.982,73.982,73.965,73.97,11200000.0
2006-08-22 12:04:00,73.969,73.969,73.953,73.968,17600000.0
2006-08-22 12:05:00,73.967,73.967,73.949,73.958,17600000.0
2006-08-22 12:06:00,73.961,73.966,73.958,73.958,12200000.0
2006-08-22 12:08:00,73.968,73.979,73.966,73.979,11200000.0
2006-08-22 12:09:00,73.985,73.994,73.982,73.991,14400000.0
2006-08-22 12:10:00,73.99,73.99,73.974,73.975,11200000.0
2006-08-22 12:11:00,73.986,73.996,73.986,73.99,12800000.0
2006-08-22 12:12:00,73.993,73.995,73.987,73.995,11200000.0
2006-08-22 12:13:00,73.992,73.992,73.98,73.984,11200000.0
2006-08-22 12:15:00,73.973,73.973,73.961,73.967,12800000.0
2006-08-22 12:16:00,73.956,73.979,73.956,73.979,12800000.0
2006-08-22 12:17:00,73.978,73.978,73.903,73.968,17600000.0
2006-08-22 12:18:00,73.97,73.98,73.97,73.975,16000000.0
2006-08-22 12:19:00,73.977,73.978,73.964,73.971,12800000.0
2006-08-22 12:20:00,73.974,73.974,73.948,73.95,14400000.0
2006-08-22 12:21:00,73.943,73.952,73.937,73.952,11200000.0
2006-08-22 12:22:00,73.937,73.971,73.937,73.965,16000000.0
2006-08-22 12:23:00,73.968,73.972,73.957,73.972,14400000.0
2006-08-22 12:24:00,73.977,73.994,73.977,73.987,12800000.0
2006-08-22 12:26:00,73.984,73.985,73.98,73.98,11200000.0
2006-08-22 12:27:00,73.978,73.983,73.976,73.983,11200000.0
2006-08-22 12:28:00,73.979,73.982,73.971,73.979,12800000.0
2006-08-22 12:30:00,73.974,73.983,73.974,73.983,17600000.0
2006-08-22 12:31:00,73.982,73.993,73.979,73.99,12800000.0
2006-08-22 12:32:00,74.0,74.009,73.996,74.005,12800000.0
2006-08-22 12:33:00,73.997,74.0,73.988,73.993,14400000.0
2006-08-22 12:34:00,73.998,74.0,73.99,73.992,12800000.0
2006-08-22 12:35:00,73.987,73.991,73.981,73.982,11200000.0
2006-08-22 12:36:00,73.972,73.974,73.969,73.974,11200000.0
2006-08-22 12:37:00,73.96,73.962,73.943,73.95,11200000.0
2006-08-22 12:38:00,73.95,73.95,73.857,73.944,17600000.0
2006-08-22 12:39:00,73.931,73.942,73.931,73.939,16000000.0
2006-08-22 12:40:00,73.93,73.936,73.917,73.93,16000000.0
2006-08-22 12:41:00,73.937,73.942,73.937,73.939,12800000.0
2006-08-22 12:42:00,73.945,73.969,73.945,73.969,14400000.0
2006-08-22 12:43:00,73.971,73.971,73.958,73.966,12800000.0
2006-08-22 12:45:00,73.964,73.974,73.953,73.974,16000000.0
2006-08-22 12:46:00,73.979,73.979,73.97,73.972,12800000.0
2006-08-22 12:47:00,73.967,73.967,73.947,73.959,12800000.0
2006-08-22 12:48:00,73.976,73.976,73.96,73.963,12800000.0
2006-08-22 12:49:00,73.957,73.961,73.946,73.961,16000000.0
2006-08-22 12:50:00,73.969,73.984,73.969,73.984,14400000.0
2006-08-22 12:51:00,73.997,73.997,73.989,73.989,11200000.0
2006-08-22 12:52:00,74.007,74.007,73.992,74.002,11200000.0
2006-08-22 12:53:00,73.991,74.004,73.991,73.994,11200000.0
2006-08-22 12:54:00,74.005,74.005,73.995,74.0,12800000.0
2006-08-22 12:55:00,73.996,74.008,73.996,73.999,16000000.0
2006-08-22 12:56:00,73.995,73.995,73.982,73.994,11200000.0
2006-08-22 12:57:00,74.004,74.011,73.999,74.008,11200000.0
2006-08-22 12:58:00,74.001,74.003,73.989,74.001,17600000.0
2006-08-22 12:59:00,74.008,74.021,74.008,74.012,16000000.0
2006-08-22 13:00:00,74.01,74.022,74.006,74.022,12800000.0
2006-08-22 13:01:00,74.022,74.033,74.019,74.033,14400000.0
2006-08-22 13:02:00,74.036,74.044,74.036,74.036,12800000.0
2006-08-22 13:03:00,74.039,74.045,74.024,74.035,16000000.0
2006-08-22 13:04:00,74.04,74.04,74.024,74.024,11200000.0
2006-08-22 13:05:00,74.007,74.011,73.999,74.005,12800000.0
2006-08-22 13:06:00,74.019,74.023,74.009,74.009,12800000.0
2006-08-22 13:07:00,74.006,74.006,73.987,73.987,14400000.0
2006-08-22 13:08:00,73.995,74.003,73.995,74.002,17600000.0
2006-08-22 13:09:00,74.003,74.022,74.003,74.022,12800000.0
2006-08-22 13:10:00,74.021,74.021,73.998,74.018,16000000.0
2006-08-22 13:11:00,74.021,74.036,74.021,74.036,11200000.0
2006-08-22 13:12:00,74.032,74.032,74.022,74.028,12800000.0
2006-08-22 13:13:00,74.039,74.04,74.018,74.018,17600000.0
2006-08-22 13:14:00,74.018,74.018,73.998,73.998,12800000.0
2006-08-22 13:16:00,74.003,74.008,73.988,74.002,17600000.0
2006-08-22 13:17:00,73.974,73.978,73.967,73.967,12800000.0
2006-08-22 13:18:00,73.966,73.991,73.961,73.991,10600000.0
2006-08-22 13:19:00,73.991,74.021,73.99,74.021,15400000.0
2006-08-22 13:20:00,74.036,74.05,74.036,74.045,9600000.0
2006-08-22 13:22:00,74.02,74.031,74.018,74.022,14400000.0
2006-08-22 13:23:00,74.016,74.018,74.005,74.01,12200000.0
2006-08-22 13:24:00,74.006,74.006,73.942,73.996,8000000.0
2006-08-22 13:25:00,73.994,73.995,73.986,73.986,17600000.0
2006-08-22 13:26:00,73.997,74.017,73.996,74.017,17600000.0
2006-08-22 13:27:00,74.036,74.047,74.03,74.047,12800000.0
2006-08-22 13:28:00,74.059,74.064,73.966,74.064,16000000.0
2006-08-22 13:29:00,74.077,74.08,74.069,74.069,11200000.0
2006-08-22 13:31:00,74.059,74.065,74.059,74.062,11200000.0
2006-08-22 13:32:00,74.045,74.05,74.041,74.05,11200000.0
2006-08-22 13:33:00,74.072,74.079,74.058,74.058,19200000.0
2006-08-22 13:34:00,74.053,74.055,74.046,74.055,14400000.0
2006-08-22 13:35:00,74.049,74.049,74.041,74.041,36800000.0
2006-08-22 13:36:00,74.041,74.051,74.04,74.051,17600000.0
2006-08-22 13:37:00,74.052,74.052,74.046,74.05,14400000.0
2006-08-22 13:38:00,74.063,74.069,74.057,74.064,33600000.0
2006-08-22 13:39:00,74.068,74.069,74.063,74.066,14400000.0
2006-08-22 13:40:00,74.06,74.063,74.057,74.057,39400000.0
2006-08-22 13:41:00,74.057,74.072,74.057,74.072,16000000.0
2006-08-22 13:42:00,74.064,74.068,74.052,74.052,11200000.0
2006-08-22 13:43:00,74.052,74.052,74.026,74.034,27600000.0
2006-08-22 13:44:00,74.023,74.023,74.0,74.0,33600000.0
2006-08-22 13:45:00,73.989,74.011,73.989,74.01,20800000.0
2006-08-22 13:47:00,74.015,74.027,74.015,74.026,12800000.0
2006-08-22 13:48:00,74.031,74.033,74.022,74.028,12800000.0
2006-08-22 13:49:00,74.034,74.034,74.014,74.014,17600000.0
2006-08-22 13:50:00,74.016,74.03,74.016,74.016,11600000.0
2006-08-22 13:51:00,74.044,74.051,74.043,74.045,24000000.0
2006-08-22 13:53:00,74.041,74.055,74.041,74.055,17600000.0
2006-08-22 13:54:00,74.056,74.056,74.044,74.044,25600000.0
2006-08-22 13:55:00,74.048,74.057,74.043,74.049,13800000.0
2006-08-22 13:56:00,74.065,74.074,74.059,74.073,14400000.0
2006-08-22 13:57:00,74.075,74.075,74.038,74.038,28200000.0
2006-08-22 13:58:00,74.027,74.045,74.025,74.025,14400000.0
2006-08-22 13:59:00,74.013,74.038,74.013,74.038,32000000.0
2006-08-22 14:00:00,74.032,74.034,74.025,74.03,48000000.0
2006-08-22 14:01:00,74.046,74.053,74.045,74.053,32000000.0
2006-08-22 14:02:00,74.064,74.064,74.047,74.047,14400000.0
2006-08-22 14:03:00,74.053,74.055,74.051,74.051,14400000.0
2006-08-22 14:04:00,74.08,74.1,74.08,74.1,11200000.0
2006-08-22 14:05:00,74.11,74.11,74.101,74.101,24000000.0
2006-08-22 14:06:00,74.104,74.124,74.104,74.12,36800000.0
2006-08-22 14:07:00,74.126,74.137,74.126,74.134,39400000.0
2006-08-22 14:09:00,74.15,74.173,74.15,74.173,33600000.0
2006-08-22 14:10:00,74.164,74.167,74.156,74.157,32400000.0
2006-08-22 14:11:00,74.15,74.158,74.147,74.157,14400000.0
2006-08-22 14:12:00,74.151,74.166,74.15,74.162,27200000.0
2006-08-22 14:13:00,74.194,74.223,74.194,74.223,14400000.0
2006-08-22 14:14:00,74.223,74.237,74.223,74.224,12800000.0
2006-08-22 14:15:00,74.224,74.224,74.206,74.206,28800000.0
2006-08-22 14:16:00,74.216,74.227,74.216,74.227,25600000.0
2006-08-22 14:17:00,74.227,74.236,74.224,74.231,12800000.0
2006-08-22 14:18:00,74.226,74.226,74.204,74.204,16000000.0
2006-08-22 14:19:00,74.234,74.24,74.233,74.233,12800000.0
2006-08-22 14:20:00,74.246,74.254,74.235,74.235,25600000.0
2006-08-22 14:21:00,74.232,74.232,74.217,74.227,28800000.0
2006-08-22 14:22:00,74.212,74.222,74.209,74.217,11200000.0
2006-08-22 14:23:00,74.217,74.232,74.217,74.225,47400000.0
2006-08-22 14:24:00,74.205,74.205,74.192,74.197,12800000.0
2006-08-22 14:25:00,74.191,74.206,74.191,74.205,12800000.0
2006-08-22 14:26:00,74.206,74.206,74.186,74.186,12200000.0
2006-08-22 14:27:00,74.188,74.2,74.188,74.2,17600000.0
2006-08-22 14:28:00,74.179,74.208,74.179,74.208,11200000.0
2006-08-22 14:29:00,74.254,74.273,74.254,74.257,36800000.0
2006-08-22 14:30:00,74.24,74.252,74.24,74.25,22400000.0
2006-08-22 14:31:00,74.24,74.245,74.24,74.244,20800000.0
2006-08-22 14:33:00,74.268,74.284,74.258,74.259,24000000.0
2006-08-22 14:34:00,74.261,74.264,74.255,74.258,12800000.0
2006-08-22 14:35:00,74.255,74.258,74.252,74.257,14400000.0
2006-08-22 14:36:00,74.265,74.277,74.265,74.272,11200000.0
2006-08-22 14:37:00,74.289,74.289,74.28,74.282,11200000.0
2006-08-22 14:38:00,74.277,74.278,74.271,74.271,56000000.0
2006-08-22 14:39:00,74.26,74.269,74.256,74.268,12800000.0
2006-08-22 14:40:00,74.264,74.275,74.255,74.259,14400000.0
2006-08-22 14:41:00,74.264,74.3,74.264,74.3,56000000.0
2006-08-22 14:42:00,74.293,74.293,74.252,74.252,12800000.0
2006-08-22 14:43:00,74.249,74.264,74.249,74.264,25600000.0
2006-08-22 14:44:00,74.276,74.279,74.274,74.276,12800000.0
2006-08-22 14:45:00,74.284,74.286,74.27,74.27,11200000.0
2006-08-22 14:46:00,74.258,74.259,74.245,74.245,11200000.0
2006-08-22 14:47:00,74.238,74.245,74.234,74.245,16000000.0
2006-08-22 14:48:00,74.244,74.244,74.239,74.239,19200000.0
2006-08-22 14:49:00,74.242,74.242,74.222,74.224,32000000.0
2006-08-22 14:50:00,74.224,74.224,74.209,74.209,28800000.0
2006-08-22 14:51:00,74.218,74.246,74.218,74.246,32000000.0
2006-08-22 14:52:00,74.249,74.249,74.245,74.246,12800000.0
2006-08-22 14:53:00,74.247,74.255,74.247,74.253,17600000.0
2006-08-22 14:54:00,74.264,74.264,74.254,74.255,12800000.0
2006-08-22 14:55:00,74.263,74.269,74.254,74.254,16000000.0
2006-08-22 14:56:00,74.248,74.262,74.248,74.255,12800000.0
2006-08-22 14:58:00,74.262,74.27,74.256,74.268,17600000.0
2006-08-22 14:59:00,74.264,74.275,74.257,74.275,16000000.0
2006-08-22 15:00:00,74.281,74.286,74.281,74.286,14400000.0
2006-08-22 15:01:00,74.283,74.291,74.283,74.284,12800000.0
2006-08-22 15:02:00,74.284,74.291,74.278,74.291,27200000.0
2006-08-22 15:03:00,74.296,74.297,74.29,74.29,12800000.0
2006-08-22 15:04:00,74.293,74.309,74.293,74.308,11200000.0
2006-08-22 15:05:00,74.314,74.318,74.305,74.313,11200000.0
2006-08-22 15:06:00,74.328,74.333,74.28,74.28,11200000.0
2006-08-22 15:07:00,74.258,74.258,74.229,74.229,25000000.0
2006-08-22 15:08:00,74.233,74.238,74.233,74.238,3200000.0
2006-08-22 15:09:00,74.241,74.256,74.241,74.247,16000000.0
2006-08-22 15:10:00,74.264,74.271,74.264,74.27,12800000.0
2006-08-22 15:11:00,74.268,74.278,74.268,74.278,31400000.0
2006-08-22 15:12:00,74.302,74.327,74.302,74.316,12800000.0
2006-08-22 15:13:00,74.278,74.278,74.263,74.265,44600000.0
2006-08-22 15:14:00,74.257,74.257,74.25,74.255,35200000.0
2006-08-22 15:15:00,74.254,74.264,74.254,74.264,22400000.0
2006-08-22 15:16:00,74.263,74.27,74.254,74.255,37200000.0
2006-08-22 15:17:00,74.253,74.259,74.253,74.254,22400000.0
2006-08-22 15:18:00,74.25,74.25,74.243,74.246,22400000.0
2006-08-22 15:19:00,74.257,74.265,74.257,74.264,16000000.0
2006-08-22 15:20:00,74.27,74.278,74.267,74.269,24000000.0
2006-08-22 15:21:00,74.28,74.283,74.253,74.253,14400000.0
2006-08-22 15:22:00,74.243,74.246,74.218,74.22,12800000.0
2006-08-22 15:23:00,74.22,74.223,74.216,74.222,48400000.0
2006-08-22 15:24:00,74.228,74.246,74.228,74.242,25600000.0
2006-08-22 15:25:00,74.245,74.262,74.245,74.256,27200000.0
2006-08-22 15:26:00,74.252,74.252,74.243,74.243,40000000.0
2006-08-22 15:28:00,74.236,74.252,74.224,74.251,70400000.0
2006-08-22 15:29:00,74.254,74.254,74.163,74.252,46400000.0
2006-08-22 15:30:00,74.147,74.235,74.106,74.152,115200000.0
2006-08-22 15:31:00,74.256,74.268,74.256,74.265,60800000.0
2006-08-22 15:32:00,74.275,74.299,74.275,74.299,30400000.0
2006-08-22 15:33:00,74.302,74.319,74.302,74.318,30800000.0
2006-08-22 15:34:00,74.303,74.312,74.295,74.303,22800000.0
2006-08-22 15:35:00,74.302,74.307,74.292,74.307,33600000.0
2006-08-22 15:36:00,74.307,74.315,74.307,74.308,32000000.0
2006-08-22 15:37:00,74.307,74.314,74.307,74.312,30400000.0
2006-08-22 15:38:00,74.315,74.341,74.315,74.341,58600000.0
2006-08-22 15:39:00,74.348,74.348,74.336,74.337,36800000.0
2006-08-22 15:40:00,74.333,74.34,74.33,74.338,35600000.0
2006-08-22 15:41:00,74.337,74.34,74.329,74.333,25600000.0
2006-08-22 15:42:00,74.32,74.328,74.315,74.315,43200000.0
2006-08-22 15:43:00,74.311,74.33,74.311,74.329,27200000.0
2006-08-22 15:44:00,74.321,74.35,74.321,74.35,12800000.0
2006-08-22 15:45:00,74.353,74.353,74.323,74.337,16000000.0
2006-08-22 15:46:00,74.33,74.33,74.312,74.318,14400000.0
2006-08-22 15:47:00,74.32,74.328,74.297,74.297,30400000.0
2006-08-22 15:48:00,74.325,74.338,74.324,74.335,27200000.0
2006-08-22 15:49:00,74.33,74.341,74.33,74.341,11200000.0
2006-08-22 15:50:00,74.36,74.372,74.347,74.372,11200000.0
2006-08-22 15:51:00,74.376,74.377,74.367,74.377,12800000.0
2006-08-22 15:52:00,74.385,74.395,74.374,74.374,20800000.0
2006-08-22 15:53:00,74.366,74.366,74.348,74.358,24000000.0
2006-08-22 15:54:00,74.395,74.402,74.395,74.396,28200000.0
2006-08-22 15:55:00,74.376,74.398,74.374,74.382,23400000.0
2006-08-22 15:56:00,74.389,74.417,74.389,74.413,51200000.0
2006-08-22 15:57:00,74.413,74.433,74.413,74.433,12800000.0
2006-08-22 15:58:00,74.429,74.429,74.416,74.427,19200000.0
2006-08-22 15:59:00,74.422,74.422,74.391,74.391,36800000.0
2006-08-22 16:00:00,74.376,74.391,74.376,74.387,51200000.0
2006-08-22 16:01:00,74.39,74.391,74.381,74.391,41600000.0
2006-08-22 16:02:00,74.383,74.383,74.374,74.374,11200000.0
2006-08-22 16:03:00,74.37,74.381,74.37,74.377,63400000.0
2006-08-22 16:04:00,74.377,74.377,74.369,74.376,44800000.0
2006-08-22 16:05:00,74.374,74.374,74.35,74.357,48400000.0
2006-08-22 16:06:00,74.354,74.358,74.344,74.344,35200000.0
2006-08-22 16:07:00,74.342,74.342,74.327,74.335,32000000.0
2006-08-22 16:08:00,74.329,74.333,74.297,74.297,45200000.0
2006-08-22 16:09:00,74.293,74.305,74.293,74.305,44800000.0
2006-08-22 16:10:00,74.304,74.316,74.295,74.295,41600000.0
2006-08-22 16:11:00,74.309,74.309,74.3,74.301,14400000.0
2006-08-22 16:12:00,74.312,74.321,74.309,74.312,56000000.0
2006-08-22 16:14:00,74.322,74.326,74.317,74.317,49600000.0
2006-08-22 16:15:00,74.318,74.321,74.311,74.321,58600000.0
2006-08-22 16:16:00,74.314,74.316,74.304,74.314,17600000.0
2006-08-22 16:17:00,74.307,74.307,74.3,74.302,38400000.0
2006-08-22 16:18:00,74.3,74.305,74.288,74.288,11200000.0
2006-08-22 16:19:00,74.284,74.29,74.28,74.281,22400000.0
2006-08-22 16:20:00,74.273,74.283,74.27,74.283,11200000.0
2006-08-22 16:21:00,74.286,74.293,74.285,74.293,27200000.0
2006-08-22 16:22:00,74.298,74.298,74.286,74.295,41000000.0
2006-08-22 16:23:00,74.298,74.307,74.296,74.302,43200000.0
2006-08-22 16:24:00,74.303,74.306,74.285,74.285,17600000.0
2006-08-22 16:25:00,74.287,74.29,74.283,74.286,33600000.0
2006-08-22 16:26:00,74.28,74.282,74.274,74.28,17600000.0
2006-08-22 16:27:00,74.273,74.285,74.273,74.284,34600000.0
2006-08-22 16:28:00,74.279,74.282,74.268,74.273,26600000.0
2006-08-22 16:29:00,74.268,74.274,74.267,74.274,11200000.0
2006-08-22 16:30:00,74.278,74.298,74.274,74.274,11200000.0
2006-08-22 16:31:00,74.284,74.284,74.269,74.269,41600000.0
2006-08-22 16:32:00,74.27,74.277,74.249,74.277,12800000.0
2006-08-22 16:33:00,74.277,74.284,74.277,74.278,27200000.0
2006-08-22 16:34:00,74.272,74.284,74.271,74.282,35200000.0
2006-08-22 16:35:00,74.266,74.269,74.257,74.259,52800000.0
2006-08-22 16:36:00,74.255,74.257,74.246,74.257,51200000.0
2006-08-22 16:37:00,74.26,74.275,74.258,74.275,42000000.0
2006-08-22 16:38:00,74.278,74.279,74.271,74.276,40000000.0
2006-08-22 16:39:00,74.259,74.259,74.221,74.232,35200000.0
2006-08-22 16:40:00,74.234,74.24,74.221,74.225,56000000.0
2006-08-22 16:41:00,74.228,74.236,74.218,74.226,73400000.0
2006-08-22 16:42:00,74.234,74.241,74.229,74.229,53800000.0
2006-08-22 16:43:00,74.249,74.254,74.245,74.246,17600000.0
2006-08-22 16:44:00,74.25,74.25,74.241,74.244,11600000.0
2006-08-22 16:45:00,74.248,74.273,74.248,74.251,57600000.0
2006-08-22 16:46:00,74.258,74.272,74.257,74.257,11200000.0
2006-08-22 16:47:00,74.248,74.25,74.235,74.249,70400000.0
2006-08-22 16:48:00,74.252,74.271,74.252,74.259,52800000.0
2006-08-22 16:49:00,74.248,74.263,74.248,74.263,36800000.0
2006-08-22 16:50:00,74.262,74.267,74.257,74.262,75200000.0
2006-08-22 16:51:00,74.273,74.286,74.273,74.279,32000000.0
2006-08-22 16:53:00,74.281,74.289,74.28,74.289,30400000.0
2006-08-22 16:54:00,74.292,74.292,74.278,74.287,11200000.0
2006-08-22 16:55:00,74.291,74.295,74.289,74.292,27200000.0
2006-08-22 16:56:00,74.285,74.287,74.271,74.286,36800000.0
2006-08-22 16:57:00,74.28,74.284,74.277,74.283,19200000.0
2006-08-22 16:58:00,74.294,74.294,74.281,74.288,12800000.0
2006-08-22 16:59:00,74.287,74.299,74.274,74.274,51200000.0
2006-08-22 17:00:00,74.276,74.277,74.268,74.277,49600000.0
2006-08-22 17:01:00,74.279,74.282,74.27,74.282,40000000.0
2006-08-22 17:02:00,74.263,74.267,74.23,74.23,33000000.0
2006-08-22 17:04:00,74.236,74.243,74.232,74.242,40800000.0
2006-08-22 17:05:00,74.243,74.243,74.227,74.239,54400000.0
2006-08-22 17:06:00,74.233,74.233,74.224,74.224,58600000.0
2006-08-22 17:07:00,74.227,74.236,74.225,74.236,35200000.0
2006-08-22 17:08:00,74.222,74.222,74.199,74.199,68800000.0
2006-08-22 17:09:00,74.202,74.21,74.193,74.21,59200000.0
2006-08-22 17:10:00,74.223,74.242,74.223,74.242,25000000.0
2006-08-22 17:11:00,74.242,74.242,74.225,74.225,38400000.0
2006-08-22 17:12:00,74.244,74.244,74.227,74.237,25600000.0
2006-08-22 17:13:00,74.24,74.24,74.219,74.219,28800000.0
2006-08-22 17:14:00,74.229,74.246,74.226,74.246,22400000.0
2006-08-22 17:15:00,74.258,74.294,74.258,74.294,19200000.0
2006-08-22 17:16:00,74.296,74.296,74.281,74.282,17600000.0
2006-08-22 17:17:00,74.287,74.293,74.284,74.284,37200000.0
2006-08-22 17:18:00,74.283,74.292,74.28,74.288,57600000.0
2006-08-22 17:19:00,74.282,74.284,74.275,74.284,24000000.0
2006-08-22 17:20:00,74.282,74.283,74.277,74.279,16400000.0
2006-08-22 17:21:00,74.294,74.295,74.285,74.295,28800000.0
2006-08-22 17:23:00,74.291,74.291,74.269,74.27,11200000.0
2006-08-22 17:24:00,74.281,74.283,74.269,74.282,12800000.0
2006-08-22 17:25:00,74.287,74.29,74.281,74.29,17600000.0
2006-08-22 17:26:00,74.294,74.301,74.294,74.294,12800000.0
2006-08-22 17:27:00,74.298,74.304,74.295,74.298,46400000.0
2006-08-22 17:28:00,74.294,74.295,74.286,74.289,12800000.0
2006-08-22 17:29:00,74.301,74.308,74.295,74.303,27600000.0
2006-08-22 17:30:00,74.297,74.307,74.294,74.298,17600000.0
2006-08-22 17:31:00,74.313,74.321,74.307,74.308,88000000.0
2006-08-22 17:33:00,74.312,74.331,74.312,74.331,36800000.0
2006-08-22 17:34:00,74.331,74.339,74.328,74.335,64000000.0
2006-08-22 17:35:00,74.332,74.338,74.329,74.335,42600000.0
2006-08-22 17:37:00,74.345,74.355,74.344,74.347,16000000.0
2006-08-22 17:38:00,74.344,74.344,74.334,74.334,35200000.0
2006-08-22 17:40:00,74.333,74.353,74.333,74.353,75200000.0
2006-08-22 17:41:00,74.369,74.383,74.369,74.38,12800000.0
2006-08-22 17:42:00,74.401,74.411,74.401,74.408,11200000.0
2006-08-22 17:43:00,74.42,74.428,74.417,74.424,17600000.0
2006-08-22 17:44:00,74.413,74.413,74.393,74.393,30400000.0
2006-08-22 17:45:00,74.393,74.395,74.387,74.388,30400000.0
2006-08-22 17:46:00,74.385,74.392,74.371,74.371,41600000.0
2006-08-22 17:47:00,74.376,74.384,74.376,74.384,57600000.0
2006-08-22 17:48:00,74.383,74.383,74.372,74.373,57600000.0
2006-08-22 17:49:00,74.379,74.379,74.359,74.359,46400000.0
2006-08-22 17:50:00,74.353,74.366,74.353,74.363,8000000.0
2006-08-22 17:51:00,74.367,74.373,74.363,74.363,49600000.0
2006-08-22 17:52:00,74.346,74.354,74.345,74.354,43200000.0
2006-08-22 17:53:00,74.357,74.364,74.35,74.364,33600000.0
2006-08-22 17:54:00,74.361,74.368,74.35,74.368,38400000.0
2006-08-22 17:55:00,74.373,74.373,74.366,74.373,40000000.0
2006-08-22 17:56:00,74.373,74.373,74.366,74.369,44800000.0
2006-08-22 17:57:00,74.365,74.369,74.358,74.367,36200000.0
2006-08-22 17:58:00,74.359,74.359,74.346,74.346,17600000.0
2006-08-22 17:59:00,74.351,74.355,74.334,74.334,62400000.0
2006-08-22 18:00:00,74.336,74.353,74.336,74.353,51600000.0
2006-08-22 18:01:00,74.358,74.36,74.354,74.357,32000000.0
2006-08-22 18:02:00,74.361,74.361,74.354,74.357,24000000.0
2006-08-22 18:03:00,74.357,74.357,74.349,74.354,36800000.0
2006-08-22 18:04:00,74.347,74.35,74.339,74.341,33600000.0
2006-08-22 18:05:00,74.352,74.365,74.352,74.363,12800000.0
2006-08-22 18:06:00,74.36,74.36,74.341,74.343,30400000.0
2006-08-22 18:07:00,74.338,74.345,74.334,74.343,11200000.0
2006-08-22 18:08:00,74.35,74.356,74.346,74.348,84800000.0
2006-08-22 18:09:00,74.345,74.351,74.337,74.345,33600000.0
2006-08-22 18:10:00,74.349,74.356,74.339,74.349,16000000.0
2006-08-22 18:11:00,74.352,74.37,74.347,74.37,12800000.0
2006-08-22 18:12:00,74.367,74.367,74.36,74.363,12800000.0
2006-08-22 18:14:00,74.362,74.362,74.351,74.354,19200000.0
2006-08-22 18:15:00,74.363,74.367,74.358,74.361,30400000.0
2006-08-22 18:16:00,74.357,74.369,74.354,74.363,56000000.0
2006-08-22 18:17:00,74.36,74.364,74.356,74.356,43600000.0
2006-08-22 18:18:00,74.346,74.347,74.341,74.345,30400000.0
2006-08-22 18:19:00,74.344,74.344,74.331,74.331,46400000.0
2006-08-22 18:20:00,74.333,74.338,74.331,74.334,43200000.0
2006-08-22 18:21:00,74.33,74.33,74.322,74.324,12800000.0
2006-08-22 18:22:00,74.335,74.343,74.335,74.341,33000000.0
2006-08-22 18:23:00,74.342,74.342,74.326,74.334,46400000.0
2006-08-22 18:24:00,74.34,74.34,74.326,74.327,52800000.0
2006-08-22 18:25:00,74.331,74.343,74.323,74.343,33600000.0
2006-08-22 18:26:00,74.329,74.345,74.329,74.341,12800000.0
2006-08-22 18:28:00,74.349,74.357,74.349,74.357,12800000.0
2006-08-22 18:29:00,74.357,74.357,74.349,74.351,25000000.0
2006-08-22 18:30:00,74.34,74.34,74.325,74.329,36800000.0
2006-08-22 18:31:00,74.336,74.343,74.329,74.343,11200000.0
2006-08-22 18:32:00,74.348,74.36,74.348,74.35,70400000.0
2006-08-22 18:34:00,74.348,74.351,74.344,74.347,19200000.0
2006-08-22 18:35:00,74.338,74.342,74.317,74.317,43200000.0
2006-08-22 18:36:00,74.325,74.334,74.307,74.307,9600000.0
2006-08-22 18:37:00,74.291,74.298,74.289,74.289,36800000.0
2006-08-22 18:40:00,74.281,74.289,74.277,74.284,65600000.0
2006-08-22 18:41:00,74.291,74.311,74.291,74.311,71400000.0
2006-08-22 18:43:00,74.316,74.32,74.315,74.315,49600000.0
2006-08-22 18:44:00,74.313,74.316,74.305,74.305,30400000.0
2006-08-22 18:45:00,74.303,74.303,74.285,74.301,12800000.0
2006-08-22 18:46:00,74.307,74.316,74.305,74.311,12800000.0
2006-08-22 18:47:00,74.305,74.315,74.304,74.31,14800000.0
2006-08-22 18:48:00,74.312,74.312,74.298,74.303,28800000.0
2006-08-22 18:49:00,74.315,74.342,74.315,74.342,24000000.0
2006-08-22 18:50:00,74.334,74.334,74.313,74.313,45800000.0
2006-08-22 18:52:00,74.315,74.324,74.315,74.322,19200000.0
2006-08-22 18:53:00,74.318,74.321,74.31,74.311,30400000.0
2006-08-22 18:54:00,74.318,74.322,74.314,74.318,19200000.0
2006-08-22 18:56:00,74.321,74.341,74.321,74.341,16000000.0
2006-08-22 18:57:00,74.351,74.377,74.351,74.377,19200000.0
2006-08-22 18:59:00,74.379,74.38,74.372,74.372,32000000.0
2006-08-22 19:00:00,74.366,74.371,74.349,74.349,14400000.0
2006-08-22 19:01:00,74.352,74.352,74.345,74.345,11200000.0
2006-08-22 19:02:00,74.342,74.346,74.333,74.333,43200000.0
2006-08-22 19:03:00,74.34,74.345,74.338,74.345,14400000.0
2006-08-22 19:04:00,74.347,74.354,74.338,74.352,14400000.0
2006-08-22 19:05:00,74.349,74.349,74.339,74.343,17600000.0
2006-08-22 19:06:00,74.35,74.35,74.336,74.344,56000000.0
2006-08-22 19:07:00,74.36,74.363,74.356,74.356,35200000.0
2006-08-22 19:08:00,74.357,74.358,74.343,74.343,22800000.0
2006-08-22 19:09:00,74.333,74.343,74.333,74.334,12800000.0
2006-08-22 19:10:00,74.341,74.347,74.341,74.343,17600000.0
2006-08-22 19:11:00,74.333,74.333,74.323,74.323,17600000.0
2006-08-22 19:12:00,74.333,74.357,74.333,74.349,24000000.0
2006-08-22 19:13:00,74.349,74.381,74.349,74.381,15400000.0
2006-08-22 19:16:00,74.378,74.381,74.358,74.376,12800000.0
2006-08-22 19:17:00,74.388,74.388,74.378,74.378,14400000.0
2006-08-22 19:18:00,74.371,74.375,74.37,74.373,32000000.0
2006-08-22 19:19:00,74.377,74.393,74.377,74.39,11200000.0
2006-08-22 19:20:00,74.386,74.386,74.368,74.374,14400000.0
2006-08-22 19:21:00,74.372,74.378,74.369,74.37,17600000.0
2006-08-22 19:23:00,74.375,74.398,74.375,74.398,16000000.0
2006-08-22 19:24:00,74.408,74.427,74.408,74.427,48000000.0
2006-08-22 19:25:00,74.42,74.424,74.419,74.422,12800000.0
2006-08-22 19:26:00,74.413,74.416,74.409,74.41,41600000.0
2006-08-22 19:27:00,74.391,74.404,74.391,74.398,14400000.0
2006-08-22 19:28:00,74.404,74.406,74.394,74.401,12800000.0
2006-08-22 19:29:00,74.394,74.403,74.387,74.387,12800000.0
2006-08-22 19:30:00,74.393,74.393,74.382,74.391,11200000.0
2006-08-22 19:31:00,74.397,74.4,74.389,74.398,11200000.0
2006-08-22 19:32:00,74.405,74.414,74.405,74.408,11200000.0
2006-08-22 19:33:00,74.423,74.434,74.423,74.428,12800000.0
2006-08-22 19:34:00,74.422,74.433,74.422,74.423,12800000.0
2006-08-22 19:35:00,74.437,74.442,74.429,74.434,17000000.0
2006-08-22 19:36:00,74.436,74.443,74.432,74.442,16000000.0
2006-08-22 19:37:00,74.436,74.445,74.436,74.437,11200000.0
2006-08-22 19:38:00,74.412,74.413,74.403,74.403,11200000.0
2006-08-22 19:39:00,74.397,74.408,74.396,74.408,12800000.0
2006-08-22 19:40:00,74.401,74.433,74.401,74.433,11200000.0
2006-08-22 19:41:00,74.436,74.436,74.422,74.425,11200000.0
2006-08-22 19:42:00,74.413,74.421,74.405,74.405,11200000.0
2006-08-22 19:43:00,74.359,74.363,74.348,74.35,11200000.0
2006-08-22 19:44:00,74.346,74.35,74.338,74.35,11200000.0
2006-08-22 19:45:00,74.359,74.383,74.342,74.383,16000000.0
2006-08-22 19:46:00,74.379,74.393,74.379,74.393,8000000.0
2006-08-22 19:47:00,74.392,74.392,74.384,74.387,9600000.0
2006-08-22 19:49:00,74.385,74.392,74.385,74.387,30400000.0
2006-08-22 19:50:00,74.386,74.399,74.386,74.399,12800000.0
2006-08-22 19:51:00,74.398,74.409,74.397,74.409,12200000.0
2006-08-22 19:52:00,74.415,74.424,74.405,74.415,16000000.0
2006-08-22 19:53:00,74.412,74.413,74.407,74.411,11200000.0
2006-08-22 19:54:00,74.409,74.417,74.407,74.407,12800000.0
2006-08-22 19:55:00,74.412,74.414,74.411,74.412,11200000.0
2006-08-22 19:57:00,74.415,74.419,74.412,74.417,12800000.0
2006-08-22 19:58:00,74.428,74.435,74.424,74.435,11200000.0
2006-08-22 19:59:00,74.421,74.421,74.4,74.4,6400000.0
2006-08-22 20:00:00,74.393,74.405,74.39,74.405,17600000.0
2006-08-22 20:01:00,74.403,74.41,74.402,74.402,12200000.0
2006-08-22 20:02:00,74.404,74.412,74.403,74.411,17600000.0
2006-08-22 20:03:00,74.419,74.419,74.408,74.408,16000000.0
2006-08-22 20:04:00,74.394,74.412,74.394,74.411,30400000.0
2006-08-22 20:05:00,74.424,74.424,74.407,74.407,12800000.0
2006-08-22 20:06:00,74.398,74.4,74.391,74.391,11200000.0
2006-08-22 20:07:00,74.387,74.389,74.375,74.389,17600000.0
2006-08-22 20:08:00,74.387,74.387,74.364,74.373,38400000.0
2006-08-22 20:09:00,74.382,74.389,74.379,74.385,11200000.0
2006-08-22 20:10:00,74.375,74.39,74.375,74.389,14400000.0
2006-08-22 20:12:00,74.389,74.397,74.389,74.389,11200000.0
2006-08-22 20:13:00,74.388,74.399,74.387,74.399,11200000.0
2006-08-22 20:14:00,74.398,74.399,74.335,74.397,14400000.0
2006-08-22 20:15:00,74.399,74.399,74.376,74.387,11200000.0
2006-08-22 20:16:00,74.377,74.377,74.356,74.357,28800000.0
2006-08-22 20:17:00,74.369,74.375,74.354,74.369,33600000.0
2006-08-22 20:18:00,74.381,74.381,74.359,74.369,11200000.0
2006-08-22 20:19:00,74.366,74.378,74.364,74.377,11200000.0
2006-08-22 20:22:00,74.375,74.381,74.375,74.377,14400000.0
2006-08-22 20:23:00,74.373,74.375,74.359,74.359,12800000.0
2006-08-22 20:24:00,74.362,74.373,74.362,74.372,16000000.0
2006-08-22 20:25:00,74.368,74.386,74.368,74.382,11200000.0
2006-08-22 20:27:00,74.371,74.371,74.344,74.351,16400000.0
2006-08-22 20:28:00,74.341,74.358,74.338,74.358,11200000.0
2006-08-22 20:29:00,74.362,74.364,74.354,74.357,12800000.0
2006-08-22 20:30:00,74.337,74.344,74.333,74.336,26600000.0
2006-08-22 20:31:00,74.327,74.33,74.322,74.327,11200000.0
2006-08-22 20:33:00,74.325,74.327,74.314,74.322,12800000.0
2006-08-22 20:34:00,74.318,74.318,74.309,74.309,11200000.0
2006-08-22 20:35:00,74.329,74.343,74.329,74.332,11200000.0
2006-08-22 20:36:00,74.328,74.334,74.321,74.334,16000000.0
2006-08-22 20:37:00,74.335,74.335,74.327,74.33,8000000.0
2006-08-22 20:38:00,74.317,74.332,74.317,74.329,12200000.0
2006-08-22 20:39:00,74.321,74.324,74.316,74.322,11600000.0
2006-08-22 20:40:00,74.325,74.325,74.313,74.325,11200000.0
2006-08-22 20:41:00,74.331,74.334,74.325,74.325,14400000.0
2006-08-22 20:42:00,74.323,74.323,74.302,74.304,11200000.0
2006-08-22 20:43:00,74.307,74.323,74.304,74.321,14400000.0
2006-08-22 20:44:00,74.317,74.317,74.292,74.292,6400000.0
2006-08-22 20:45:00,74.282,74.303,74.282,74.303,12800000.0
2006-08-22 20:46:00,74.311,74.312,74.303,74.305,14400000.0
2006-08-22 20:47:00,74.309,74.316,74.301,74.316,11600000.0
2006-08-22 20:48:00,74.314,74.314,74.304,74.314,17600000.0
2006-08-22 20:49:00,74.319,74.323,74.315,74.315,8000000.0
2006-08-22 20:50:00,74.322,74.322,74.31,74.319,14400000.0
2006-08-22 20:51:00,74.313,74.313,74.299,74.299,28800000.0
2006-08-22 20:52:00,74.307,74.315,74.306,74.312,11200000.0
2006-08-22 20:54:00,74.315,74.317,74.308,74.317,14400000.0
2006-08-22 20:56:00,74.311,74.311,74.286,74.286,8000000.0
2006-08-22 20:57:00,74.281,74.289,74.281,74.286,12800000.0
2006-08-22 20:58:00,74.28,74.291,74.279,74.287,11200000.0
2006-08-22 20:59:00,74.297,74.305,74.297,74.304,11200000.0
2006-08-22 21:00:00,74.312,74.324,74.312,74.318,17600000.0
2006-08-22 21:01:00,74.303,74.31,74.3,74.303,11200000.0
2006-08-22 21:02:00,74.304,74.311,74.304,74.304,16000000.0
2006-08-22 21:03:00,74.3,74.307,74.3,74.307,11200000.0
2006-08-22 21:04:00,74.309,74.309,74.297,74.303,16000000.0
2006-08-22 21:05:00,74.3,74.308,74.286,74.308,12800000.0
2006-08-22 21:06:00,74.304,74.312,74.299,74.299,12800000.0
2006-08-22 21:07:00,74.305,74.307,74.295,74.305,14400000.0
2006-08-22 21:08:00,74.306,74.308,74.297,74.308,16000000.0
2006-08-22 21:15:00,74.3,74.311,74.3,74.306,14200000.0
2006-08-22 21:16:00,74.311,74.311,74.305,74.305,9600000.0
2006-08-22 21:17:00,74.302,74.309,74.302,74.306,12800000.0
2006-08-22 21:19:00,74.309,74.309,74.297,74.3,17600000.0
2006-08-22 21:20:00,74.282,74.306,74.282,74.3,14400000.0
2006-08-22 21:21:00,74.308,74.312,74.307,74.312,11200000.0
2006-08-22 21:22:00,74.325,74.325,74.307,74.307,12800000.0
2006-08-22 21:27:00,74.295,74.295,74.288,74.288,6400000.0
2006-08-22 21:28:00,74.299,74.313,74.294,74.304,11200000.0
2006-08-22 21:34:00,74.298,74.304,74.293,74.293,17600000.0
2006-08-22 21:41:00,74.291,74.291,74.277,74.277,12800000.0
2006-08-22 21:42:00,74.283,74.283,74.259,74.274,14400000.0
2006-08-22 21:43:00,74.279,74.284,74.274,74.279,14400000.0
2006-08-22 21:46:00,74.288,74.288,74.279,74.284,13800000.0
2006-08-22 21:48:00,74.286,74.287,74.274,74.287,16000000.0
2006-08-22 21:49:00,74.278,74.289,74.278,74.289,11200000.0
2006-08-22 21:50:00,74.288,74.288,74.268,74.277,12800000.0
2006-08-22 21:53:00,74.284,74.284,74.277,74.28,11200000.0
2006-08-22 21:57:00,74.275,74.281,74.274,74.279,17600000.0
2006-08-22 21:58:00,74.275,74.28,74.271,74.273,17600000.0
2006-08-22 22:00:00,74.275,74.278,74.265,74.265,17600000.0
2006-08-22 22:01:00,74.267,74.267,74.254,74.262,11200000.0
2006-08-22 22:02:00,74.265,74.269,74.262,74.269,16000000.0
2006-08-22 22:03:00,74.254,74.256,74.25,74.25,17600000.0
2006-08-22 22:04:00,74.254,74.257,74.248,74.257,16000000.0
2006-08-22 22:05:00,74.253,74.253,74.24,74.24,11200000.0
2006-08-22 22:06:00,74.237,74.237,74.231,74.231,6400000.0
2006-08-22 22:07:00,74.226,74.229,74.221,74.227,16000000.0
2006-08-22 22:09:00,74.228,74.247,74.225,74.247,12800000.0
2006-08-22 22:10:00,74.247,74.248,74.242,74.242,12800000.0
2006-08-22 22:12:00,74.253,74.256,74.252,74.253,12800000.0
2006-08-22 22:13:00,74.238,74.254,74.237,74.254,12800000.0
2006-08-22 22:14:00,74.255,74.263,74.254,74.26,12800000.0
2006-08-22 22:22:00,74.277,74.294,74.261,74.29,12800000.0
2006-08-22 22:23:00,74.288,74.288,74.276,74.276,12800000.0
2006-08-22 22:24:00,74.268,74.271,74.264,74.264,11200000.0
2006-08-22 22:27:00,74.272,74.276,74.266,74.266,12800000.0
2006-08-22 22:28:00,74.271,74.279,74.267,74.268,12800000.0
2006-08-22 22:29:00,74.272,74.283,74.271,74.271,16000000.0
2006-08-22 22:35:00,74.264,74.273,74.262,74.273,12800000.0
2006-08-22 22:37:00,74.273,74.28,74.271,74.277,25600000.0
2006-08-22 22:38:00,74.289,74.289,74.275,74.285,17000000.0
2006-08-22 22:46:00,74.283,74.291,74.277,74.291,11200000.0
2006-08-22 22:47:00,74.282,74.29,74.277,74.277,17600000.0
2006-08-22 22:48:00,74.279,74.28,74.271,74.271,8000000.0
2006-08-22 22:49:00,74.267,74.269,74.264,74.269,12800000.0
2006-08-22 22:50:00,74.282,74.284,74.272,74.277,11200000.0
2006-08-22 22:51:00,74.285,74.286,74.282,74.282,11200000.0
2006-08-22 22:52:00,74.276,74.282,74.273,74.28,11200000.0
2006-08-22 22:54:00,74.278,74.283,74.269,74.283,11200000.0
2006-08-22 22:55:00,74.276,74.286,74.273,74.279,12800000.0
2006-08-22 22:56:00,74.272,74.279,74.272,74.277,17600000.0
2006-08-22 22:57:00,74.273,74.273,74.265,74.265,17600000.0
2006-08-22 22:58:00,74.267,74.269,74.266,74.266,6400000.0
2006-08-22 23:21:00,74.244,74.262,74.244,74.252,16000000.0
2006-08-22 23:23:00,74.243,74.243,74.231,74.233,12800000.0
2006-08-22 23:26:00,74.23,74.239,74.228,74.239,12800000.0
2006-08-22 23:27:00,74.238,74.238,74.232,74.234,17600000.0
2006-08-22 23:28:00,74.23,74.243,74.23,74.243,12800000.0
2006-08-22 23:29:00,74.252,74.261,74.194,74.247,11200000.0
2006-08-22 23:30:00,74.255,74.255,74.225,74.225,14400000.0
2006-08-22 23:31:00,74.218,74.231,74.218,74.225,12800000.0
2006-08-22 23:32:00,74.213,74.239,74.213,74.239,17600000.0
2006-08-22 23:33:00,74.232,74.232,74.22,74.22,12800000.0
2006-08-22 23:36:00,74.221,74.221,74.201,74.201,12800000.0
2006-08-22 23:37:00,74.209,74.219,74.209,74.212,12800000.0
2006-08-22 23:38:00,74.206,74.225,74.206,74.225,11200000.0
2006-08-22 23:39:00,74.228,74.228,74.21,74.21,11200000.0
2006-08-22 23:40:00,74.208,74.214,74.198,74.21,35200000.0
2006-08-22 23:42:00,74.212,74.222,74.21,74.222,9600000.0
2006-08-22 23:43:00,74.212,74.221,74.21,74.213,11200000.0
2006-08-22 23:44:00,74.21,74.21,74.205,74.206,16000000.0
2006-08-22 23:45:00,74.201,74.215,74.198,74.215,11200000.0
2006-08-22 23:48:00,74.201,74.212,74.143,74.204,8000000.0
2006-08-22 23:51:00,74.188,74.192,74.164,74.192,12800000.0
2006-08-22 23:57:00,74.201,74.204,74.197,74.202,16000000.0
2006-08-22 23:59:00,74.2,74.203,74.186,74.199,14400000.0
2006-08-23 00:01:00,74.201,74.202,74.191,74.198,12800000.0
2006-08-23 00:04:00,74.177,74.199,74.177,74.199,10600000.0
2006-08-23 00:05:00,74.193,74.205,74.182,74.197,10600000.0
2006-08-23 00:06:00,74.206,74.211,74.204,74.207,11200000.0
2006-08-23 00:07:00,74.211,74.22,74.211,74.217,8000000.0
2006-08-23 00:08:00,74.22,74.22,74.193,74.21,12800000.0
2006-08-23 00:10:00,74.205,74.222,74.205,74.216,12800000.0
2006-08-23 00:11:00,74.218,74.226,74.218,74.226,12800000.0
2006-08-23 00:14:00,74.226,74.226,74.214,74.216,14400000.0
2006-08-23 00:15:00,74.224,74.228,74.212,74.222,13800000.0
2006-08-23 00:16:00,74.208,74.214,74.207,74.212,14400000.0
2006-08-23 00:18:00,74.223,74.225,74.217,74.219,9600000.0
2006-08-23 00:19:00,74.216,74.229,74.216,74.228,12800000.0
2006-08-23 00:21:00,74.23,74.23,74.207,74.209,12800000.0
2006-08-23 00:24:00,74.205,74.205,74.19,74.204,14400000.0
2006-08-23 00:25:00,74.197,74.197,74.17,74.17,11200000.0
2006-08-23 00:26:00,74.172,74.181,74.171,74.179,12800000.0
2006-08-23 00:27:00,74.178,74.183,74.178,74.182,12800000.0
2006-08-23 00:29:00,74.18,74.189,74.18,74.189,8000000.0
2006-08-23 00:30:00,74.187,74.191,74.185,74.191,8000000.0
2006-08-23 00:31:00,74.195,74.196,74.193,74.196,12800000.0
2006-08-23 00:32:00,74.185,74.194,74.18,74.191,12800000.0
2006-08-23 00:33:00,74.191,74.2,74.191,74.195,13200000.0
2006-08-23 00:34:00,74.2,74.206,74.198,74.202,19200000.0
2006-08-23 00:35:00,74.207,74.212,74.2,74.205,12800000.0
2006-08-23 00:36:00,74.209,74.218,74.205,74.218,12800000.0
2006-08-23 00:39:00,74.213,74.214,74.196,74.196,17600000.0
2006-08-23 00:40:00,74.2,74.202,74.198,74.201,8000000.0
2006-08-23 00:41:00,74.218,74.227,74.214,74.227,16000000.0
2006-08-23 00:42:00,74.213,74.226,74.213,74.222,12800000.0
2006-08-23 00:45:00,74.208,74.214,74.2,74.207,12800000.0
2006-08-23 00:46:00,74.184,74.196,74.162,74.196,14400000.0
2006-08-23 00:48:00,74.204,74.207,74.196,74.199,12800000.0
2006-08-23 00:50:00,74.198,74.202,74.193,74.202,12800000.0
2006-08-23 00:51:00,74.204,74.204,74.18,74.204,11200000.0
2006-08-23 00:52:00,74.194,74.202,74.19,74.19,11200000.0
2006-08-23 00:53:00,74.198,74.205,74.198,74.2,11200000.0
2006-08-23 00:54:00,74.191,74.201,74.191,74.201,17600000.0
2006-08-23 00:55:00,74.2,74.2,74.193,74.197,12800000.0
2006-08-23 00:56:00,74.202,74.206,74.198,74.205,12800000.0
2006-08-23 00:57:00,74.213,74.232,74.213,74.231,12800000.0
2006-08-23 00:58:00,74.224,74.236,74.223,74.236,12800000.0
2006-08-23 01:00:00,74.232,74.24,74.227,74.234,16000000.0
2006-08-23 01:01:00,74.228,74.228,74.22,74.221,14400000.0
2006-08-23 01:02:00,74.216,74.225,74.216,74.22,8000000.0
2006-08-23 01:04:00,74.211,74.211,74.197,74.197,12800000.0
2006-08-23 01:07:00,74.205,74.205,74.193,74.201,12800000.0
2006-08-23 01:08:00,74.202,74.207,74.194,74.194,16000000.0
2006-08-23 01:09:00,74.202,74.207,74.199,74.207,17600000.0
2006-08-23 01:10:00,74.204,74.205,74.196,74.203,16000000.0
2006-08-23 01:11:00,74.204,74.204,74.199,74.2,11200000.0
2006-08-23 01:12:00,74.199,74.199,74.187,74.187,16000000.0
2006-08-23 01:16:00,74.19,74.195,74.189,74.192,25600000.0
2006-08-23 01:17:00,74.19,74.194,74.181,74.192,11200000.0
2006-08-23 01:18:00,74.199,74.206,74.192,74.204,12800000.0
2006-08-23 01:21:00,74.205,74.205,74.186,74.186,12800000.0
2006-08-23 01:23:00,74.187,74.193,74.184,74.192,11200000.0
2006-08-23 01:24:00,74.195,74.199,74.19,74.199,12800000.0
2006-08-23 01:26:00,74.199,74.199,74.19,74.193,11200000.0
2006-08-23 01:27:00,74.195,74.201,74.195,74.198,12800000.0
2006-08-23 01:28:00,74.194,74.196,74.185,74.185,17600000.0
2006-08-23 01:31:00,74.182,74.192,74.178,74.192,11200000.0
2006-08-23 01:33:00,74.182,74.188,74.172,74.188,11200000.0
2006-08-23 01:34:00,74.183,74.189,74.181,74.189,24000000.0
2006-08-23 01:37:00,74.183,74.188,74.177,74.188,14400000.0
2006-08-23 01:39:00,74.18,74.182,74.176,74.178,14400000.0
2006-08-23 01:40:00,74.172,74.186,74.172,74.186,11200000.0
2006-08-23 01:41:00,74.185,74.185,74.174,74.174,12800000.0
2006-08-23 01:42:00,74.162,74.168,74.162,74.167,11200000.0
2006-08-23 01:43:00,74.182,74.191,74.181,74.183,11200000.0
2006-08-23 01:46:00,74.167,74.182,74.167,74.168,16000000.0
2006-08-23 01:47:00,74.168,74.178,74.167,74.175,14400000.0
2006-08-23 01:48:00,74.175,74.184,74.165,74.174,12800000.0
2006-08-23 01:50:00,74.182,74.198,74.182,74.198,13800000.0
2006-08-23 01:51:00,74.2,74.2,74.19,74.199,11200000.0
2006-08-23 01:52:00,74.201,74.201,74.189,74.195,20800000.0
2006-08-23 01:53:00,74.196,74.196,74.181,74.182,14400000.0
2006-08-23 01:54:00,74.187,74.196,74.187,74.196,8000000.0
2006-08-23 01:55:00,74.201,74.201,74.191,74.191,12800000.0
2006-08-23 01:56:00,74.197,74.202,74.195,74.202,12800000.0
2006-08-23 01:57:00,74.198,74.198,74.193,74.198,11200000.0
2006-08-23 01:58:00,74.189,74.189,74.182,74.182,11200000.0
2006-08-23 01:59:00,74.176,74.176,74.163,74.163,3200000.0
2006-08-23 02:00:00,74.176,74.179,74.172,74.179,11200000.0
2006-08-23 02:01:00,74.179,74.179,74.169,74.176,17600000.0
2006-08-23 02:02:00,74.172,74.177,74.167,74.173,12800000.0
2006-08-23 02:03:00,74.161,74.173,74.158,74.168,16000000.0
2006-08-23 02:05:00,74.167,74.167,74.152,74.154,12800000.0
2006-08-23 02:06:00,74.161,74.161,74.152,74.152,12800000.0
2006-08-23 02:08:00,74.159,74.162,74.153,74.157,17600000.0
2006-08-23 02:09:00,74.154,74.154,74.14,74.152,16000000.0
2006-08-23 02:10:00,74.141,74.142,74.12,74.12,9600000.0
2006-08-23 02:11:00,74.113,74.122,74.101,74.122,12800000.0
2006-08-23 02:12:00,74.123,74.128,74.12,74.121,10600000.0
2006-08-23 02:14:00,74.126,74.135,74.126,74.129,11200000.0
2006-08-23 02:15:00,74.134,74.135,74.121,74.122,11200000.0
2006-08-23 02:16:00,74.137,74.137,74.066,74.133,9600000.0
2006-08-23 02:17:00,74.127,74.136,74.125,74.136,11200000.0
2006-08-23 02:18:00,74.127,74.127,74.116,74.12,12800000.0
2006-08-23 02:20:00,74.115,74.13,74.115,74.13,8000000.0
2006-08-23 02:22:00,74.133,74.136,74.128,74.136,12800000.0
2006-08-23 02:23:00,74.134,74.153,74.134,74.15,12800000.0
2006-08-23 02:24:00,74.147,74.166,74.069,74.165,11200000.0
2006-08-23 02:25:00,74.16,74.173,74.16,74.163,17600000.0
2006-08-23 02:26:00,74.161,74.169,74.151,74.165,17600000.0
2006-08-23 02:27:00,74.163,74.184,74.163,74.184,17600000.0
2006-08-23 02:28:00,74.18,74.191,74.173,74.173,14400000.0
2006-08-23 02:29:00,74.18,74.188,74.175,74.188,11200000.0
2006-08-23 02:32:00,74.191,74.191,74.17,74.187,11200000.0
2006-08-23 02:33:00,74.211,74.226,74.211,74.225,11200000.0
2006-08-23 02:34:00,74.225,74.226,74.216,74.218,14400000.0
2006-08-23 02:35:00,74.219,74.219,74.211,74.211,12800000.0
2006-08-23 02:36:00,74.213,74.22,74.213,74.217,12800000.0
2006-08-23 02:37:00,74.223,74.226,74.215,74.215,12800000.0
2006-08-23 02:38:00,74.22,74.22,74.208,74.208,12800000.0
2006-08-23 02:39:00,74.211,74.214,74.206,74.21,16000000.0
2006-08-23 02:40:00,74.211,74.221,74.209,74.216,12800000.0
2006-08-23 02:41:00,74.224,74.236,74.224,74.236,11200000.0
2006-08-23 02:42:00,74.229,74.229,74.224,74.224,12800000.0
2006-08-23 02:43:00,74.224,74.231,74.224,74.228,11200000.0
2006-08-23 02:44:00,74.224,74.224,74.215,74.22,12800000.0
2006-08-23 02:45:00,74.239,74.239,74.229,74.234,11200000.0
2006-08-23 02:46:00,74.235,74.237,74.231,74.237,12800000.0
2006-08-23 02:47:00,74.234,74.237,74.225,74.225,12800000.0
2006-08-23 02:48:00,74.227,74.236,74.227,74.227,14400000.0
2006-08-23 02:49:00,74.217,74.223,74.206,74.223,17000000.0
2006-08-23 02:50:00,74.202,74.212,74.191,74.212,11200000.0
2006-08-23 02:51:00,74.217,74.222,74.2,74.222,11200000.0
2006-08-23 02:52:00,74.216,74.225,74.159,74.218,11200000.0
2006-08-23 02:53:00,74.222,74.222,74.21,74.21,11200000.0
2006-08-23 02:54:00,74.114,74.212,74.114,74.195,11200000.0
2006-08-23 02:55:00,74.194,74.211,74.194,74.21,11200000.0
2006-08-23 02:56:00,74.216,74.219,74.213,74.214,11200000.0
2006-08-23 02:57:00,74.204,74.218,74.199,74.218,11200000.0
2006-08-23 02:58:00,74.213,74.214,74.192,74.205,8000000.0
2006-08-23 02:59:00,74.203,74.208,74.199,74.207,11200000.0
2006-08-23 03:01:00,74.203,74.207,74.194,74.199,11200000.0
2006-08-23 03:02:00,74.205,74.209,74.2,74.2,11200000.0
2006-08-23 03:03:00,74.202,74.204,74.192,74.192,14400000.0
2006-08-23 03:06:00,74.176,74.179,74.169,74.174,16000000.0
2006-08-23 03:07:00,74.152,74.16,74.152,74.158,13800000.0
2006-08-23 03:08:00,74.152,74.152,74.127,74.133,11200000.0
2006-08-23 03:09:00,74.151,74.156,74.15,74.153,11200000.0
2006-08-23 03:10:00,74.148,74.154,74.145,74.149,16000000.0
2006-08-23 03:11:00,74.158,74.175,74.158,74.175,11200000.0
2006-08-23 03:12:00,74.175,74.188,74.167,74.167,17600000.0
2006-08-23 03:13:00,74.184,74.184,74.177,74.184,16000000.0
2006-08-23 03:14:00,74.177,74.177,74.17,74.171,11200000.0
2006-08-23 03:15:00,74.145,74.145,74.126,74.131,17600000.0
2006-08-23 03:18:00,74.14,74.161,74.14,74.159,12800000.0
2006-08-23 03:20:00,74.164,74.164,74.153,74.158,12800000.0
2006-08-23 03:21:00,74.153,74.162,74.147,74.162,14400000.0
2006-08-23 03:22:00,74.161,74.167,74.161,74.164,11200000.0
2006-08-23 03:23:00,74.165,74.165,74.148,74.155,9600000.0
2006-08-23 03:24:00,74.153,74.159,74.153,74.159,9600000.0
2006-08-23 03:25:00,74.154,74.163,74.154,74.159,17600000.0
2006-08-23 03:27:00,74.157,74.17,74.157,74.17,14400000.0
2006-08-23 03:28:00,74.177,74.181,74.176,74.18,11200000.0
2006-08-23 03:29:00,74.174,74.185,74.174,74.176,12800000.0
2006-08-23 03:30:00,74.171,74.176,74.11,74.173,17000000.0
2006-08-23 03:31:00,74.177,74.187,74.177,74.181,12800000.0
2006-08-23 03:32:00,74.186,74.191,74.186,74.191,8000000.0
2006-08-23 03:34:00,74.198,74.199,74.187,74.192,11200000.0
2006-08-23 03:35:00,74.189,74.194,74.182,74.191,17600000.0
2006-08-23 03:36:00,74.195,74.195,74.186,74.189,11200000.0
2006-08-23 03:38:00,74.176,74.197,74.176,74.196,12800000.0
2006-08-23 03:41:00,74.193,74.193,74.183,74.183,11200000.0
2006-08-23 03:44:00,74.192,74.203,74.187,74.194,12800000.0
2006-08-23 03:45:00,74.195,74.199,74.195,74.199,11200000.0
2006-08-23 03:46:00,74.204,74.211,74.204,74.211,11200000.0
2006-08-23 03:48:00,74.201,74.211,74.201,74.211,11200000.0
2006-08-23 03:52:00,74.214,74.214,74.192,74.204,14400000.0
2006-08-23 03:54:00,74.207,74.207,74.196,74.202,14400000.0
2006-08-23 03:55:00,74.205,74.205,74.19,74.204,14400000.0
2006-08-23 03:56:00,74.204,74.205,74.195,74.196,12800000.0
2006-08-23 03:57:00,74.197,74.201,74.191,74.201,12800000.0
2006-08-23 03:58:00,74.199,74.199,74.19,74.191,16000000.0
2006-08-23 03:59:00,74.192,74.192,74.182,74.185,12800000.0
2006-08-23 04:01:00,74.184,74.185,74.176,74.183,11200000.0
2006-08-23 04:02:00,74.179,74.179,74.172,74.172,8000000.0
2006-08-23 04:03:00,74.184,74.2,74.184,74.2,12800000.0
2006-08-23 04:04:00,74.193,74.205,74.183,74.183,12800000.0
2006-08-23 04:05:00,74.189,74.204,74.189,74.204,11200000.0
2006-08-23 04:06:00,74.203,74.204,74.189,74.199,14400000.0
2006-08-23 04:07:00,74.178,74.199,74.178,74.188,14400000.0
2006-08-23 04:08:00,74.196,74.199,74.186,74.199,11200000.0
2006-08-23 04:09:00,74.202,74.204,74.197,74.203,11200000.0
2006-08-23 04:10:00,74.213,74.222,74.211,74.217,14400000.0
2006-08-23 04:11:00,74.214,74.214,74.202,74.212,12800000.0
2006-08-23 04:12:00,74.218,74.221,74.217,74.22,8000000.0
2006-08-23 04:13:00,74.22,74.22,74.214,74.214,11200000.0
2006-08-23 04:16:00,74.216,74.217,74.209,74.209,11200000.0
2006-08-23 04:17:00,74.213,74.213,74.203,74.207,14400000.0
2006-08-23 04:18:00,74.211,74.211,74.2,74.205,12800000.0
2006-08-23 04:22:00,74.195,74.2,74.189,74.192,16000000.0
2006-08-23 04:23:00,74.198,74.206,74.197,74.201,12800000.0
2006-08-23 04:24:00,74.203,74.21,74.201,74.21,12800000.0
2006-08-23 04:25:00,74.214,74.219,74.209,74.211,14400000.0
2006-08-23 04:26:00,74.207,74.219,74.207,74.219,14800000.0
2006-08-23 04:30:00,74.213,74.215,74.207,74.207,12800000.0
2006-08-23 04:31:00,74.218,74.219,74.202,74.219,12800000.0
2006-08-23 04:32:00,74.205,74.206,74.201,74.202,12800000.0
2006-08-23 04:33:00,74.2,74.201,74.184,74.187,16000000.0
2006-08-23 04:35:00,74.189,74.195,74.189,74.189,12800000.0
2006-08-23 04:36:00,74.178,74.179,74.17,74.176,11200000.0
2006-08-23 04:37:00,74.182,74.182,74.163,74.163,12800000.0
2006-08-23 04:39:00,74.155,74.157,74.133,74.147,12800000.0
2006-08-23 04:40:00,74.166,74.166,74.151,74.152,10600000.0
2006-08-23 04:42:00,74.161,74.162,74.141,74.153,12800000.0
2006-08-23 04:43:00,74.155,74.165,74.155,74.163,12800000.0
2006-08-23 04:44:00,74.162,74.167,74.156,74.163,16000000.0
2006-08-23 04:45:00,74.166,74.166,74.155,74.156,12800000.0
2006-08-23 04:47:00,74.155,74.165,74.155,74.163,6400000.0
2006-08-23 04:50:00,74.164,74.169,74.157,74.157,11200000.0
2006-08-23 04:53:00,74.144,74.144,74.124,74.124,9600000.0
2006-08-23 04:54:00,74.119,74.124,74.115,74.115,12800000.0
2006-08-23 04:55:00,74.113,74.118,74.113,74.118,11200000.0
2006-08-23 04:56:00,74.12,74.128,74.12,74.126,17600000.0
2006-08-23 04:57:00,74.128,74.135,74.113,74.135,11200000.0
2006-08-23 04:58:00,74.132,74.132,74.119,74.119,8000000.0
2006-08-23 04:59:00,74.126,74.126,74.11,74.11,12800000.0
2006-08-23 05:00:00,74.098,74.116,74.098,74.114,11200000.0
2006-08-23 05:01:00,74.118,74.128,74.113,74.128,14400000.0
2006-08-23 05:02:00,74.141,74.146,74.14,74.143,14400000.0
2006-08-23 05:03:00,74.15,74.15,74.13,74.131,12800000.0
2006-08-23 05:04:00,74.13,74.13,74.12,74.13,8000000.0
2006-08-23 05:05:00,74.121,74.137,74.121,74.137,11200000.0
2006-08-23 05:06:00,74.138,74.138,74.129,74.129,11200000.0
2006-08-23 05:08:00,74.128,74.128,74.106,74.116,11200000.0
2006-08-23 05:11:00,74.125,74.128,74.109,74.109,12800000.0
2006-08-23 05:12:00,74.119,74.129,74.119,74.124,12800000.0
2006-08-23 05:13:00,74.127,74.136,74.124,74.132,12800000.0
2006-08-23 05:15:00,74.134,74.141,74.119,74.136,16000000.0
2006-08-23 05:16:00,74.145,74.154,74.09,74.154,16000000.0
2006-08-23 05:17:00,74.153,74.155,74.148,74.155,11200000.0
2006-08-23 05:19:00,74.14,74.155,74.14,74.152,16000000.0
2006-08-23 05:20:00,74.15,74.157,74.15,74.154,11200000.0
2006-08-23 05:21:00,74.153,74.164,74.149,74.164,12800000.0
2006-08-23 05:22:00,74.162,74.166,74.161,74.161,11200000.0
2006-08-23 05:23:00,74.158,74.165,74.149,74.149,12800000.0
2006-08-23 05:24:00,74.147,74.158,74.147,74.149,11200000.0
2006-08-23 05:26:00,74.152,74.152,74.145,74.151,12800000.0
2006-08-23 05:27:00,74.15,74.163,74.15,74.163,12200000.0
2006-08-23 05:31:00,74.162,74.199,74.162,74.199,17600000.0
2006-08-23 05:32:00,74.196,74.21,74.196,74.21,12200000.0
2006-08-23 05:33:00,74.228,74.23,74.223,74.223,9600000.0
2006-08-23 05:34:00,74.218,74.236,74.218,74.236,16000000.0
2006-08-23 05:35:00,74.236,74.24,74.235,74.239,11200000.0
2006-08-23 05:36:00,74.235,74.235,74.21,74.21,15400000.0
2006-08-23 05:37:00,74.211,74.232,74.211,74.232,11200000.0
2006-08-23 05:40:00,74.237,74.242,74.237,74.24,9600000.0
2006-08-23 05:41:00,74.239,74.239,74.227,74.229,12800000.0
2006-08-23 05:42:00,74.225,74.235,74.224,74.229,11200000.0
2006-08-23 05:43:00,74.24,74.245,74.236,74.236,11200000.0
2006-08-23 05:44:00,74.253,74.285,74.253,74.263,11200000.0
2006-08-23 05:45:00,74.272,74.282,74.272,74.272,16000000.0
2006-08-23 05:46:00,74.271,74.273,74.261,74.271,17600000.0
2006-08-23 05:47:00,74.277,74.285,74.275,74.285,14400000.0
2006-08-23 05:48:00,74.284,74.284,74.257,74.265,9600000.0
2006-08-23 05:49:00,74.26,74.272,74.26,74.267,17600000.0
2006-08-23 05:50:00,74.276,74.284,74.274,74.274,11200000.0
2006-08-23 05:54:00,74.278,74.278,74.255,74.255,9600000.0
2006-08-23 05:55:00,74.202,74.262,74.202,74.25,10600000.0
2006-08-23 05:56:00,74.251,74.272,74.251,74.272,12800000.0
2006-08-23 05:57:00,74.263,74.27,74.261,74.27,12800000.0
2006-08-23 05:59:00,74.274,74.277,74.259,74.259,12800000.0
2006-08-23 06:00:00,74.266,74.266,74.261,74.261,8000000.0
2006-08-23 06:01:00,74.265,74.273,74.25,74.263,10600000.0
2006-08-23 06:02:00,74.264,74.271,74.253,74.253,12800000.0
2006-08-23 06:03:00,74.271,74.271,74.257,74.258,11200000.0
2006-08-23 06:04:00,74.244,74.26,74.244,74.26,16000000.0
2006-08-23 06:05:00,74.266,74.275,74.261,74.275,14400000.0
2006-08-23 06:06:00,74.274,74.274,74.263,74.263,12800000.0
2006-08-23 06:07:00,74.251,74.253,74.246,74.247,11200000.0
2006-08-23 06:08:00,74.256,74.267,74.256,74.263,10600000.0
2006-08-23 06:10:00,74.247,74.248,74.158,74.234,11200000.0
2006-08-23 06:11:00,74.233,74.247,74.229,74.247,17600000.0
2006-08-23 06:13:00,74.247,74.255,74.232,74.246,12800000.0
2006-08-23 06:16:00,74.251,74.254,74.25,74.25,8000000.0
2006-08-23 06:17:00,74.25,74.257,74.248,74.257,12800000.0
2006-08-23 06:19:00,74.257,74.258,74.25,74.25,12800000.0
2006-08-23 06:22:00,74.24,74.252,74.24,74.25,12800000.0
2006-08-23 06:26:00,74.256,74.256,74.239,74.241,13200000.0
2006-08-23 06:27:00,74.24,74.244,74.223,74.244,14400000.0
2006-08-23 06:28:00,74.237,74.241,74.237,74.238,8000000.0
2006-08-23 06:29:00,74.232,74.241,74.232,74.241,11200000.0
2006-08-23 06:31:00,74.244,74.251,74.239,74.244,14400000.0
2006-08-23 06:32:00,74.237,74.246,74.227,74.232,12800000.0
2006-08-23 06:33:00,74.235,74.24,74.224,74.236,17600000.0
2006-08-23 06:36:00,74.241,74.241,74.217,74.217,14400000.0
2006-08-23 06:37:00,74.221,74.221,74.214,74.218,12800000.0
2006-08-23 06:40:00,74.218,74.221,74.208,74.221,9600000.0
2006-08-23 06:41:00,74.219,74.23,74.219,74.23,12800000.0
2006-08-23 06:42:00,74.233,74.24,74.233,74.24,9600000.0
2006-08-23 06:43:00,74.177,74.243,74.177,74.238,16000000.0
2006-08-23 06:44:00,74.232,74.239,74.223,74.232,17000000.0
2006-08-23 06:45:00,74.235,74.237,74.222,74.237,17600000.0
2006-08-23 06:46:00,74.235,74.24,74.232,74.24,12800000.0
2006-08-23 06:47:00,74.244,74.254,74.239,74.254,12800000.0
2006-08-23 06:50:00,74.247,74.263,74.247,74.263,14400000.0
2006-08-23 06:52:00,74.268,74.268,74.257,74.261,12800000.0
2006-08-23 06:53:00,74.263,74.268,74.254,74.267,17600000.0
2006-08-23 06:54:00,74.258,74.264,74.254,74.256,13800000.0
2006-08-23 06:55:00,74.245,74.257,74.245,74.257,9600000.0
2006-08-23 06:59:00,74.24,74.252,74.232,74.249,12800000.0
2006-08-23 07:00:00,74.251,74.252,74.242,74.252,16000000.0
2006-08-23 07:02:00,74.254,74.258,74.252,74.258,12800000.0
2006-08-23 07:03:00,74.248,74.262,74.247,74.262,12800000.0
2006-08-23 07:04:00,74.264,74.273,74.264,74.268,12800000.0
2006-08-23 07:05:00,74.263,74.263,74.246,74.256,11200000.0
2006-08-23 07:06:00,74.263,74.276,74.262,74.276,12800000.0
2006-08-23 07:08:00,74.283,74.292,74.281,74.281,16000000.0
2006-08-23 07:09:00,74.284,74.284,74.275,74.275,12800000.0
2006-08-23 07:10:00,74.274,74.291,74.267,74.273,12200000.0
2006-08-23 07:11:00,74.281,74.281,74.271,74.275,12800000.0
2006-08-23 07:12:00,74.269,74.282,74.269,74.28,6400000.0
2006-08-23 07:13:00,74.272,74.272,74.266,74.266,12800000.0
2006-08-23 07:14:00,74.253,74.268,74.253,74.268,11200000.0
2006-08-23 07:15:00,74.267,74.269,74.264,74.265,11200000.0
2006-08-23 07:16:00,74.26,74.277,74.26,74.277,11200000.0
2006-08-23 07:17:00,74.279,74.279,74.267,74.267,12800000.0
2006-08-23 07:19:00,74.277,74.279,74.272,74.278,12800000.0
2006-08-23 07:20:00,74.284,74.297,74.284,74.294,12800000.0
2006-08-23 07:21:00,74.294,74.295,74.289,74.289,12800000.0
2006-08-23 07:23:00,74.302,74.307,74.298,74.298,10600000.0
2006-08-23 07:24:00,74.29,74.302,74.29,74.294,14400000.0
2006-08-23 07:25:00,74.296,74.296,74.283,74.295,16000000.0
2006-08-23 07:26:00,74.288,74.296,74.288,74.296,3200000.0
2006-08-23 07:32:00,74.292,74.293,74.28,74.293,17600000.0
2006-08-23 07:33:00,74.285,74.285,74.276,74.284,8000000.0
2006-08-23 07:34:00,74.286,74.286,74.276,74.277,12800000.0
2006-08-23 07:35:00,74.269,74.273,74.258,74.259,16000000.0
2006-08-23 07:36:00,74.24,74.267,74.24,74.26,11200000.0
2006-08-23 07:38:00,74.262,74.266,74.26,74.266,12800000.0
2006-08-23 07:40:00,74.253,74.254,74.246,74.247,11200000.0
2006-08-23 07:41:00,74.258,74.264,74.249,74.251,12800000.0
2006-08-23 07:42:00,74.256,74.261,74.252,74.261,12800000.0
2006-08-23 07:49:00,74.258,74.259,74.253,74.258,17600000.0
2006-08-23 07:50:00,74.259,74.269,74.259,74.262,8000000.0
2006-08-23 07:51:00,74.261,74.271,74.255,74.271,12800000.0
2006-08-23 07:52:00,74.268,74.27,74.258,74.259,17600000.0
2006-08-23 07:53:00,74.26,74.264,74.257,74.264,12800000.0
2006-08-23 07:54:00,74.258,74.263,74.252,74.263,11200000.0
2006-08-23 07:56:00,74.262,74.268,74.256,74.263,16000000.0
2006-08-23 07:57:00,74.248,74.258,74.248,74.256,11200000.0
2006-08-23 07:59:00,74.25,74.255,74.247,74.247,12800000.0
2006-08-23 08:00:00,74.252,74.259,74.251,74.253,8000000.0
2006-08-23 08:03:00,74.259,74.263,74.25,74.25,11200000.0
2006-08-23 08:04:00,74.246,74.246,74.231,74.234,17600000.0
2006-08-23 08:05:00,74.229,74.236,74.227,74.229,14400000.0
2006-08-23 08:06:00,74.233,74.24,74.233,74.24,4800000.0
2006-08-23 08:07:00,74.244,74.246,74.233,74.239,11200000.0
2006-08-23 08:09:00,74.227,74.227,74.207,74.207,12800000.0
2006-08-23 08:10:00,74.179,74.199,74.179,74.199,12800000.0
2006-08-23 08:12:00,74.18,74.196,74.18,74.196,16000000.0
2006-08-23 08:13:00,74.203,74.221,74.202,74.217,11200000.0
2006-08-23 08:14:00,74.221,74.221,74.186,74.186,12800000.0
2006-08-23 08:15:00,74.203,74.212,74.194,74.201,16000000.0
2006-08-23 08:16:00,74.21,74.21,74.189,74.203,11200000.0
2006-08-23 08:17:00,74.204,74.212,74.201,74.212,12800000.0
2006-08-23 08:18:00,74.209,74.234,74.209,74.234,12800000.0
2006-08-23 08:20:00,74.226,74.23,74.213,74.228,16000000.0
2006-08-23 08:21:00,74.234,74.244,74.224,74.224,17600000.0
2006-08-23 08:22:00,74.231,74.241,74.231,74.234,11200000.0
2006-08-23 08:23:00,74.232,74.232,74.221,74.226,11200000.0
2006-08-23 08:27:00,74.206,74.225,74.206,74.21,12800000.0
2006-08-23 08:30:00,74.224,74.23,74.222,74.225,10600000.0
2006-08-23 08:31:00,74.211,74.225,74.211,74.225,12800000.0
2006-08-23 08:32:00,74.231,74.238,74.231,74.238,11200000.0
2006-08-23 08:33:00,74.253,74.261,74.252,74.256,11200000.0
2006-08-23 08:34:00,74.287,74.304,74.287,74.304,9600000.0
2006-08-23 08:35:00,74.311,74.321,74.293,74.316,17600000.0
2006-08-23 08:36:00,74.307,74.322,74.307,74.32,18000000.0
2006-08-23 08:37:00,74.326,74.333,74.323,74.331,11200000.0
2006-08-23 08:38:00,74.331,74.338,74.33,74.338,11200000.0
2006-08-23 08:39:00,74.324,74.343,74.324,74.334,16000000.0
2006-08-23 08:40:00,74.334,74.339,74.329,74.329,16000000.0
2006-08-23 08:41:00,74.329,74.335,74.326,74.326,17600000.0
2006-08-23 08:42:00,74.332,74.344,74.332,74.344,12800000.0
2006-08-23 08:43:00,74.35,74.351,74.337,74.345,12800000.0
2006-08-23 08:44:00,74.342,74.354,74.34,74.349,12800000.0
2006-08-23 08:45:00,74.355,74.367,74.354,74.354,16000000.0
2006-08-23 08:46:00,74.352,74.362,74.352,74.361,11200000.0
2006-08-23 08:47:00,74.365,74.365,74.348,74.352,11200000.0
2006-08-23 08:48:00,74.334,74.334,74.316,74.325,12800000.0
2006-08-23 08:49:00,74.336,74.342,74.33,74.332,17600000.0
2006-08-23 08:50:00,74.336,74.349,74.336,74.341,12800000.0
2006-08-23 08:51:00,74.342,74.353,74.339,74.353,17600000.0
2006-08-23 08:52:00,74.352,74.364,74.345,74.364,11200000.0
2006-08-23 08:53:00,74.373,74.373,74.353,74.353,16000000.0
2006-08-23 08:54:00,74.358,74.358,74.352,74.352,3200000.0
2006-08-23 08:55:00,74.352,74.36,74.338,74.338,16000000.0
2006-08-23 08:56:00,74.351,74.355,74.346,74.346,11200000.0
2006-08-23 08:57:00,74.346,74.359,74.346,74.352,11200000.0
2006-08-23 08:58:00,74.346,74.35,74.346,74.348,9600000.0
2006-08-23 08:59:00,74.35,74.35,74.341,74.347,12800000.0
2006-08-23 09:00:00,74.347,74.347,74.331,74.333,17600000.0
2006-08-23 09:02:00,74.318,74.336,74.309,74.336,11200000.0
2006-08-23 09:03:00,74.339,74.339,74.31,74.327,16000000.0
2006-08-23 09:04:00,74.322,74.326,74.312,74.312,11200000.0
2006-08-23 09:05:00,74.306,74.334,74.306,74.334,11200000.0
2006-08-23 09:06:00,74.33,74.332,74.31,74.321,12800000.0
2006-08-23 09:07:00,74.321,74.321,74.312,74.313,12800000.0
2006-08-23 09:08:00,74.313,74.317,74.307,74.31,12800000.0
2006-08-23 09:09:00,74.311,74.312,74.296,74.308,17600000.0
2006-08-23 09:10:00,74.307,74.314,74.307,74.314,12800000.0
2006-08-23 09:11:00,74.315,74.315,74.303,74.31,12800000.0
2006-08-23 09:12:00,74.304,74.306,74.296,74.306,12800000.0
2006-08-23 09:13:00,74.317,74.322,74.308,74.308,11200000.0
2006-08-23 09:14:00,74.298,74.312,74.291,74.31,11200000.0
2006-08-23 09:15:00,74.314,74.32,74.311,74.32,11200000.0
2006-08-23 09:16:00,74.307,74.314,74.306,74.306,12800000.0
2006-08-23 09:17:00,74.308,74.313,74.301,74.313,11200000.0
2006-08-23 09:18:00,74.31,74.317,74.305,74.317,14400000.0
2006-08-23 09:19:00,74.319,74.329,74.319,74.329,12800000.0
2006-08-23 09:20:00,74.316,74.316,74.295,74.307,16000000.0
2006-08-23 09:21:00,74.307,74.309,74.3,74.309,11200000.0
2006-08-23 09:22:00,74.328,74.363,74.328,74.363,17600000.0
2006-08-23 09:23:00,74.361,74.367,74.355,74.355,12200000.0
2006-08-23 09:24:00,74.282,74.384,74.282,74.349,11200000.0
2006-08-23 09:25:00,74.325,74.332,74.325,74.328,12800000.0
2006-08-23 09:26:00,74.325,74.331,74.319,74.326,11200000.0
2006-08-23 09:27:00,74.317,74.331,74.317,74.331,11200000.0
2006-08-23 09:28:00,74.325,74.328,74.314,74.316,12800000.0
2006-08-23 09:29:00,74.298,74.298,74.286,74.286,11200000.0
2006-08-23 09:30:00,74.291,74.299,74.29,74.295,12800000.0
2006-08-23 09:31:00,74.303,74.305,74.301,74.305,12800000.0
2006-08-23 09:32:00,74.31,74.353,74.31,74.342,14400000.0
2006-08-23 09:33:00,74.355,74.359,74.344,74.35,12800000.0
2006-08-23 09:34:00,74.345,74.345,74.333,74.335,11200000.0
2006-08-23 09:35:00,74.334,74.334,74.326,74.329,12800000.0
2006-08-23 09:36:00,74.319,74.347,74.316,74.347,9600000.0
2006-08-23 09:37:00,74.36,74.36,74.281,74.342,16000000.0
2006-08-23 09:38:00,74.325,74.325,74.307,74.312,11200000.0
2006-08-23 09:39:00,74.319,74.322,74.311,74.322,12800000.0
2006-08-23 09:40:00,74.332,74.341,74.321,74.338,14800000.0
2006-08-23 09:41:00,74.338,74.347,74.333,74.338,11200000.0
2006-08-23 09:42:00,74.325,74.332,74.319,74.331,15400000.0
2006-08-23 09:43:00,74.338,74.351,74.338,74.344,12800000.0
2006-08-23 09:44:00,74.348,74.354,74.341,74.341,12200000.0
2006-08-23 09:45:00,74.369,74.374,74.364,74.364,12800000.0
2006-08-23 09:46:00,74.365,74.37,74.357,74.37,11200000.0
2006-08-23 09:47:00,74.379,74.393,74.379,74.385,12800000.0
2006-08-23 09:48:00,74.378,74.381,74.366,74.367,11200000.0
2006-08-23 09:49:00,74.367,74.372,74.36,74.363,12800000.0
2006-08-23 09:50:00,74.357,74.357,74.343,74.346,16000000.0
2006-08-23 09:51:00,74.35,74.387,74.35,74.387,16000000.0
2006-08-23 09:52:00,74.388,74.388,74.37,74.372,14400000.0
2006-08-23 09:53:00,74.355,74.383,74.355,74.383,12800000.0
2006-08-23 09:54:00,74.388,74.388,74.378,74.379,17600000.0
2006-08-23 09:55:00,74.378,74.394,74.378,74.391,11200000.0
2006-08-23 09:56:00,74.393,74.393,74.366,74.368,14400000.0
2006-08-23 09:57:00,74.368,74.371,74.358,74.36,16400000.0
2006-08-23 09:58:00,74.349,74.368,74.244,74.368,17600000.0
2006-08-23 09:59:00,74.373,74.373,74.359,74.359,17000000.0
2006-08-23 10:00:00,74.376,74.381,74.368,74.377,11200000.0
2006-08-23 10:02:00,74.383,74.386,74.378,74.386,16000000.0
2006-08-23 10:03:00,74.37,74.383,74.365,74.378,11200000.0
2006-08-23 10:04:00,74.383,74.423,74.383,74.423,8000000.0
2006-08-23 10:05:00,74.43,74.439,74.423,74.423,13800000.0
2006-08-23 10:06:00,74.426,74.443,74.426,74.434,15400000.0
2006-08-23 10:07:00,74.437,74.461,74.428,74.461,12800000.0
2006-08-23 10:08:00,74.449,74.457,74.449,74.456,11600000.0
2006-08-23 10:09:00,74.453,74.461,74.446,74.454,12800000.0
2006-08-23 10:11:00,74.449,74.452,74.441,74.447,11200000.0
2006-08-23 10:12:00,74.45,74.454,74.442,74.451,12800000.0
2006-08-23 10:13:00,74.443,74.448,74.439,74.439,12800000.0
2006-08-23 10:14:00,74.443,74.467,74.439,74.467,11200000.0
2006-08-23 10:15:00,74.449,74.464,74.449,74.464,12800000.0
2006-08-23 10:17:00,74.458,74.466,74.457,74.463,11200000.0
2006-08-23 10:18:00,74.457,74.46,74.438,74.452,11200000.0
2006-08-23 10:19:00,74.437,74.437,74.429,74.432,11200000.0
2006-08-23 10:20:00,74.442,74.442,74.426,74.428,17600000.0
2006-08-23 10:21:00,74.43,74.448,74.43,74.448,16000000.0
2006-08-23 10:22:00,74.443,74.443,74.43,74.43,11200000.0
2006-08-23 10:23:00,74.439,74.452,74.438,74.452,11200000.0
2006-08-23 10:24:00,74.448,74.458,74.448,74.448,12800000.0
2006-08-23 10:25:00,74.449,74.454,74.439,74.454,11200000.0
2006-08-23 10:27:00,74.443,74.455,74.441,74.455,11200000.0
2006-08-23 10:28:00,74.448,74.454,74.441,74.454,12800000.0
2006-08-23 10:29:00,74.451,74.454,74.443,74.443,11200000.0
2006-08-23 10:30:00,74.436,74.442,74.434,74.439,8000000.0
2006-08-23 10:31:00,74.434,74.434,74.41,74.415,12800000.0
2006-08-23 10:32:00,74.412,74.426,74.412,74.421,17600000.0
2006-08-23 10:33:00,74.429,74.442,74.429,74.433,11200000.0
2006-08-23 10:34:00,74.432,74.436,74.425,74.436,11200000.0
2006-08-23 10:35:00,74.425,74.425,74.412,74.415,11200000.0
2006-08-23 10:36:00,74.406,74.406,74.397,74.404,11200000.0
2006-08-23 10:37:00,74.399,74.408,74.313,74.398,11200000.0
2006-08-23 10:39:00,74.387,74.394,74.387,74.394,11200000.0
2006-08-23 10:40:00,74.396,74.404,74.39,74.39,16000000.0
2006-08-23 10:42:00,74.401,74.402,74.39,74.402,10600000.0
2006-08-23 10:46:00,74.391,74.402,74.391,74.4,12800000.0
2006-08-23 10:47:00,74.399,74.402,74.374,74.402,12800000.0
2006-08-23 10:48:00,74.401,74.407,74.396,74.407,12800000.0
2006-08-23 10:49:00,74.4,74.417,74.4,74.417,11200000.0
2006-08-23 10:50:00,74.421,74.428,74.411,74.411,16000000.0
2006-08-23 10:51:00,74.419,74.445,74.419,74.445,17000000.0
2006-08-23 10:52:00,74.437,74.437,74.42,74.424,11200000.0
2006-08-23 10:53:00,74.424,74.434,74.417,74.422,11200000.0
2006-08-23 10:54:00,74.426,74.442,74.418,74.442,17600000.0
2006-08-23 10:55:00,74.437,74.438,74.424,74.429,11200000.0
2006-08-23 10:56:00,74.425,74.425,74.412,74.412,17600000.0
2006-08-23 10:57:00,74.405,74.414,74.405,74.41,16000000.0
2006-08-23 10:58:00,74.406,74.407,74.31,74.407,12800000.0
2006-08-23 10:59:00,74.414,74.418,74.41,74.411,11200000.0
2006-08-23 11:00:00,74.416,74.416,74.405,74.414,12800000.0
2006-08-23 11:01:00,74.412,74.417,74.409,74.409,12800000.0
2006-08-23 11:02:00,74.409,74.411,74.4,74.402,16000000.0
2006-08-23 11:03:00,74.411,74.412,74.4,74.406,12800000.0
2006-08-23 11:04:00,74.408,74.41,74.4,74.4,14400000.0
2006-08-23 11:06:00,74.419,74.45,74.419,74.45,17600000.0
2006-08-23 11:07:00,74.46,74.46,74.435,74.457,17000000.0
2006-08-23 11:08:00,74.416,74.493,74.416,74.458,11200000.0
2006-08-23 11:09:00,74.452,74.457,74.447,74.457,17600000.0
2006-08-23 11:10:00,74.457,74.467,74.457,74.462,12800000.0
2006-08-23 11:11:00,74.451,74.458,74.445,74.458,11200000.0
2006-08-23 11:12:00,74.454,74.454,74.434,74.434,17600000.0
2006-08-23 11:13:00,74.445,74.451,74.424,74.437,14400000.0
2006-08-23 11:14:00,74.442,74.447,74.424,74.424,11200000.0
2006-08-23 11:15:00,74.413,74.413,74.398,74.406,10600000.0
2006-08-23 11:16:00,74.404,74.412,74.404,74.412,12800000.0
2006-08-23 11:17:00,74.417,74.417,74.395,74.404,11200000.0
2006-08-23 11:18:00,74.404,74.413,74.403,74.413,12800000.0
2006-08-23 11:19:00,74.409,74.409,74.395,74.395,17600000.0
2006-08-23 11:20:00,74.39,74.39,74.381,74.388,12800000.0
2006-08-23 11:21:00,74.408,74.42,74.406,74.42,14400000.0
2006-08-23 11:22:00,74.423,74.43,74.417,74.427,12200000.0
2006-08-23 11:23:00,74.436,74.452,74.436,74.446,11200000.0
2006-08-23 11:24:00,74.452,74.452,74.424,74.425,12800000.0
2006-08-23 11:25:00,74.417,74.43,74.409,74.425,17600000.0
2006-08-23 11:26:00,74.437,74.448,74.436,74.448,14400000.0
2006-08-23 11:27:00,74.457,74.458,74.443,74.45,11200000.0
2006-08-23 11:28:00,74.444,74.453,74.439,74.453,14400000.0
2006-08-23 11:31:00,74.446,74.446,74.407,74.407,11200000.0
2006-08-23 11:32:00,74.392,74.4,74.392,74.395,17600000.0
2006-08-23 11:33:00,74.385,74.385,74.346,74.346,12800000.0
2006-08-23 11:34:00,74.368,74.398,74.368,74.398,12800000.0
2006-08-23 11:35:00,74.406,74.407,74.392,74.392,10600000.0
2006-08-23 11:37:00,74.391,74.391,74.375,74.375,11200000.0
2006-08-23 11:39:00,74.386,74.413,74.386,74.408,11200000.0
2006-08-23 11:40:00,74.418,74.429,74.418,74.426,11600000.0
2006-08-23 11:41:00,74.425,74.432,74.421,74.426,16000000.0
2006-08-23 11:42:00,74.416,74.419,74.382,74.39,17600000.0
2006-08-23 11:46:00,74.388,74.388,74.366,74.373,11200000.0
2006-08-23 11:47:00,74.368,74.376,74.353,74.376,17600000.0
2006-08-23 11:49:00,74.362,74.362,74.346,74.346,12800000.0
2006-08-23 11:51:00,74.35,74.35,74.337,74.338,11200000.0
2006-08-23 11:53:00,74.349,74.349,74.335,74.336,16000000.0
2006-08-23 11:54:00,74.331,74.331,74.295,74.295,14400000.0
2006-08-23 11:55:00,74.292,74.295,74.213,74.271,11200000.0
2006-08-23 11:56:00,74.278,74.316,74.278,74.316,12200000.0
2006-08-23 11:57:00,74.338,74.34,74.328,74.338,12800000.0
2006-08-23 11:58:00,74.334,74.334,74.321,74.321,11200000.0
2006-08-23 12:00:00,74.365,74.375,74.365,74.368,11200000.0
2006-08-23 12:01:00,74.365,74.365,74.34,74.34,11200000.0
2006-08-23 12:02:00,74.352,74.358,74.352,74.354,14400000.0
2006-08-23 12:03:00,74.352,74.357,74.346,74.355,11200000.0
2006-08-23 12:06:00,74.359,74.359,74.339,74.339,12800000.0
2006-08-23 12:07:00,74.345,74.356,74.342,74.356,11200000.0
2006-08-23 12:08:00,74.346,74.356,74.343,74.348,11200000.0
2006-08-23 12:10:00,74.347,74.349,74.333,74.333,11200000.0
2006-08-23 12:11:00,74.342,74.347,74.337,74.342,12800000.0
2006-08-23 12:12:00,74.335,74.339,74.328,74.339,10600000.0
2006-08-23 12:15:00,74.342,74.344,74.339,74.339,12800000.0
2006-08-23 12:16:00,74.325,74.346,74.324,74.346,12800000.0
2006-08-23 12:17:00,74.352,74.364,74.295,74.364,17600000.0
2006-08-23 12:18:00,74.362,74.372,74.362,74.367,16000000.0
2006-08-23 12:20:00,74.369,74.369,74.356,74.36,14400000.0
2006-08-23 12:21:00,74.38,74.389,74.38,74.385,11200000.0
2006-08-23 12:22:00,74.367,74.369,74.359,74.359,16000000.0
2006-08-23 12:23:00,74.356,74.361,74.351,74.361,14400000.0
2006-08-23 12:24:00,74.354,74.356,74.342,74.342,12800000.0
2006-08-23 12:25:00,74.348,74.355,74.348,74.355,11200000.0
2006-08-23 12:29:00,74.359,74.365,74.345,74.351,17600000.0
2006-08-23 12:32:00,74.34,74.357,74.34,74.357,12800000.0
2006-08-23 12:33:00,74.365,74.365,74.354,74.36,14400000.0
2006-08-23 12:34:00,74.36,74.363,74.356,74.362,12800000.0
2006-08-23 12:35:00,74.361,74.372,74.361,74.372,11200000.0
2006-08-23 12:36:00,74.374,74.384,74.374,74.382,11600000.0
2006-08-23 12:38:00,74.386,74.398,74.3,74.396,17600000.0
2006-08-23 12:40:00,74.396,74.396,74.371,74.383,16000000.0
2006-08-23 12:41:00,74.381,74.388,74.381,74.383,12800000.0
2006-08-23 12:42:00,74.384,74.386,74.378,74.381,14400000.0
2006-08-23 12:43:00,74.384,74.39,74.381,74.39,12800000.0
2006-08-23 12:45:00,74.391,74.395,74.379,74.395,16000000.0
2006-08-23 12:46:00,74.401,74.411,74.398,74.409,12800000.0
2006-08-23 12:47:00,74.409,74.417,74.398,74.411,12800000.0
2006-08-23 12:48:00,74.401,74.404,74.386,74.404,12800000.0
2006-08-23 12:49:00,74.401,74.401,74.391,74.397,15400000.0
2006-08-23 12:50:00,74.402,74.407,74.386,74.386,14400000.0
2006-08-23 12:52:00,74.373,74.373,74.36,74.365,11200000.0
2006-08-23 12:54:00,74.371,74.377,74.366,74.367,12800000.0
2006-08-23 12:55:00,74.371,74.377,74.371,74.374,16000000.0
2006-08-23 12:59:00,74.372,74.383,74.372,74.377,16000000.0
2006-08-23 13:00:00,74.394,74.414,74.394,74.406,12800000.0
2006-08-23 13:01:00,74.404,74.406,74.395,74.396,14400000.0
2006-08-23 13:02:00,74.387,74.387,74.381,74.381,12800000.0
2006-08-23 13:03:00,74.387,74.39,74.372,74.385,16000000.0
2006-08-23 13:04:00,74.38,74.388,74.38,74.386,11200000.0
2006-08-23 13:05:00,74.394,74.404,74.394,74.404,12800000.0
2006-08-23 13:06:00,74.404,74.404,74.394,74.394,3200000.0
2006-08-23 13:07:00,74.395,74.396,74.389,74.389,14400000.0
2006-08-23 13:08:00,74.394,74.402,74.394,74.399,17600000.0
2006-08-23 13:09:00,74.409,74.43,74.409,74.43,12800000.0
2006-08-23 13:10:00,74.429,74.444,74.414,74.432,16000000.0
2006-08-23 13:11:00,74.423,74.428,74.42,74.424,11200000.0
2006-08-23 13:12:00,74.423,74.423,74.39,74.39,12800000.0
2006-08-23 13:13:00,74.387,74.394,74.385,74.387,17600000.0
2006-08-23 13:14:00,74.39,74.393,74.374,74.374,12800000.0
2006-08-23 13:15:00,74.389,74.393,74.385,74.393,12800000.0
2006-08-23 13:16:00,74.383,74.394,74.381,74.394,17600000.0
2006-08-23 13:17:00,74.386,74.396,74.386,74.396,12800000.0
2006-08-23 13:18:00,74.384,74.396,74.373,74.396,11200000.0
2006-08-23 13:19:00,74.392,74.392,74.384,74.388,16000000.0
2006-08-23 13:20:00,74.388,74.393,74.382,74.39,9600000.0
2006-08-23 13:21:00,74.396,74.402,74.386,74.402,11200000.0
2006-08-23 13:22:00,74.4,74.409,74.4,74.408,14400000.0
2006-08-23 13:25:00,74.404,74.406,74.397,74.397,17600000.0
2006-08-23 13:26:00,74.41,74.41,74.401,74.404,17600000.0
2006-08-23 13:27:00,74.406,74.415,74.4,74.415,12800000.0
2006-08-23 13:28:00,74.417,74.417,74.324,74.408,15400000.0
2006-08-23 13:29:00,74.406,74.414,74.406,74.411,11200000.0
2006-08-23 13:30:00,74.418,74.418,74.406,74.406,12800000.0
2006-08-23 13:31:00,74.396,74.405,74.396,74.405,11200000.0
2006-08-23 13:32:00,74.405,74.405,74.398,74.398,11200000.0
2006-08-23 13:33:00,74.395,74.396,74.39,74.39,19200000.0
2006-08-23 13:35:00,74.401,74.408,74.4,74.406,36800000.0
2006-08-23 13:36:00,74.408,74.408,74.392,74.392,17600000.0
2006-08-23 13:37:00,74.39,74.402,74.39,74.402,14400000.0
2006-08-23 13:41:00,74.388,74.391,74.384,74.385,15400000.0
2006-08-23 13:42:00,74.375,74.387,74.375,74.382,11200000.0
2006-08-23 13:43:00,74.39,74.39,74.379,74.384,27200000.0
2006-08-23 13:47:00,74.377,74.378,74.369,74.369,12800000.0
2006-08-23 13:49:00,74.369,74.369,74.364,74.364,17600000.0
2006-08-23 13:50:00,74.365,74.375,74.354,74.354,11200000.0
2006-08-23 13:51:00,74.366,74.369,74.362,74.363,24400000.0
2006-08-23 13:53:00,74.356,74.366,74.356,74.366,17600000.0
2006-08-23 13:56:00,74.371,74.38,74.371,74.374,14400000.0
2006-08-23 13:57:00,74.379,74.386,74.375,74.386,28800000.0
2006-08-23 13:58:00,74.388,74.392,74.388,74.39,14400000.0
2006-08-23 13:59:00,74.39,74.392,74.383,74.388,32000000.0
2006-08-23 14:01:00,74.393,74.398,74.39,74.398,32000000.0
2006-08-23 14:02:00,74.397,74.397,74.389,74.389,14400000.0
2006-08-23 14:03:00,74.39,74.396,74.39,74.39,14400000.0
2006-08-23 14:04:00,74.39,74.394,74.385,74.385,11200000.0
2006-08-23 14:05:00,74.385,74.385,74.377,74.377,24400000.0
2006-08-23 14:06:00,74.377,74.383,74.371,74.383,36800000.0
2006-08-23 14:07:00,74.385,74.391,74.381,74.389,40000000.0
2006-08-23 14:08:00,74.382,74.385,74.373,74.373,16000000.0
2006-08-23 14:09:00,74.381,74.384,74.375,74.379,33600000.0
2006-08-23 14:10:00,74.357,74.358,74.35,74.355,34000000.0
2006-08-23 14:11:00,74.354,74.363,74.352,74.363,14400000.0
2006-08-23 14:12:00,74.364,74.376,74.363,74.37,27200000.0
2006-08-23 14:13:00,74.412,74.444,74.412,74.442,14400000.0
2006-08-23 14:14:00,74.423,74.423,74.414,74.414,12800000.0
2006-08-23 14:15:00,74.408,74.421,74.398,74.398,28800000.0
2006-08-23 14:16:00,74.394,74.407,74.394,74.407,25600000.0
2006-08-23 14:17:00,74.397,74.418,74.397,74.416,12800000.0
2006-08-23 14:18:00,74.434,74.435,74.424,74.424,16000000.0
2006-08-23 14:19:00,74.429,74.435,74.426,74.427,12800000.0
2006-08-23 14:20:00,74.436,74.436,74.416,74.424,25600000.0
2006-08-23 14:21:00,74.424,74.427,74.414,74.427,28800000.0
2006-08-23 14:22:00,74.408,74.419,74.406,74.419,11200000.0
2006-08-23 14:23:00,74.431,74.435,74.424,74.434,48000000.0
2006-08-23 14:24:00,74.436,74.437,74.423,74.423,12800000.0
2006-08-23 14:27:00,74.432,74.438,74.42,74.425,17000000.0
2006-08-23 14:28:00,74.42,74.426,74.409,74.415,11200000.0
2006-08-23 14:29:00,74.446,74.462,74.446,74.454,36800000.0
2006-08-23 14:30:00,74.453,74.459,74.449,74.453,22400000.0
2006-08-23 14:31:00,74.458,74.462,74.455,74.455,20800000.0
2006-08-23 14:32:00,74.444,74.46,74.441,74.46,8000000.0
2006-08-23 14:33:00,74.463,74.472,74.463,74.465,24000000.0
2006-08-23 14:34:00,74.472,74.475,74.459,74.459,12800000.0
2006-08-23 14:36:00,74.439,74.467,74.437,74.465,11200000.0
2006-08-23 14:37:00,74.46,74.46,74.449,74.458,11200000.0
2006-08-23 14:38:00,74.481,74.517,74.481,74.51,56000000.0
2006-08-23 14:39:00,74.514,74.516,74.502,74.508,12800000.0
2006-08-23 14:40:00,74.497,74.51,74.493,74.503,14400000.0
2006-08-23 14:41:00,74.494,74.504,74.481,74.481,56000000.0
2006-08-23 14:42:00,74.481,74.495,74.471,74.495,12800000.0
2006-08-23 14:43:00,74.486,74.486,74.479,74.483,25000000.0
2006-08-23 14:45:00,74.485,74.494,74.483,74.494,11200000.0
2006-08-23 14:46:00,74.491,74.502,74.491,74.502,11200000.0
2006-08-23 14:48:00,74.483,74.483,74.475,74.475,19600000.0
2006-08-23 14:49:00,74.469,74.469,74.439,74.439,31400000.0
2006-08-23 14:50:00,74.447,74.454,74.446,74.453,28800000.0
2006-08-23 14:53:00,74.463,74.469,74.463,74.463,17600000.0
2006-08-23 14:55:00,74.474,74.474,74.463,74.463,16000000.0
2006-08-23 14:56:00,74.442,74.45,74.441,74.442,12800000.0
2006-08-23 14:57:00,74.438,74.438,74.425,74.425,12800000.0
2006-08-23 14:58:00,74.437,74.437,74.422,74.425,17600000.0
2006-08-23 14:59:00,74.408,74.423,74.403,74.417,16000000.0
2006-08-23 15:00:00,74.414,74.414,74.406,74.409,14400000.0
2006-08-23 15:01:00,74.424,74.426,74.419,74.419,12800000.0
2006-08-23 15:02:00,74.428,74.447,74.427,74.447,27200000.0
2006-08-23 15:03:00,74.456,74.478,74.456,74.472,12800000.0
2006-08-23 15:04:00,74.498,74.505,74.498,74.501,11200000.0
2006-08-23 15:05:00,74.502,74.502,74.473,74.473,11200000.0
2006-08-23 15:06:00,74.474,74.477,74.464,74.464,11200000.0
2006-08-23 15:07:00,74.475,74.475,74.465,74.466,25600000.0
2006-08-23 15:08:00,74.487,74.488,74.487,74.488,3200000.0
2006-08-23 15:09:00,74.505,74.528,74.505,74.519,16000000.0
2006-08-23 15:10:00,74.516,74.516,74.502,74.502,12800000.0
2006-08-23 15:11:00,74.481,74.481,74.475,74.476,32000000.0
2006-08-23 15:12:00,74.483,74.488,74.476,74.488,12800000.0
2006-08-23 15:13:00,74.499,74.504,74.488,74.488,44800000.0
2006-08-23 15:14:00,74.479,74.494,74.479,74.492,35200000.0
2006-08-23 15:15:00,74.495,74.502,74.494,74.502,22400000.0
2006-08-23 15:16:00,74.503,74.514,74.503,74.506,36200000.0
2006-08-23 15:18:00,74.504,74.508,74.498,74.498,22400000.0
2006-08-23 15:19:00,74.491,74.498,74.491,74.498,16000000.0
2006-08-23 15:20:00,74.503,74.509,74.503,74.509,24000000.0
2006-08-23 15:21:00,74.511,74.513,74.503,74.513,14400000.0
2006-08-23 15:22:00,74.52,74.52,74.508,74.512,12800000.0
2006-08-23 15:23:00,74.508,74.527,74.508,74.524,48000000.0
2006-08-23 15:24:00,74.527,74.527,74.504,74.504,25600000.0
2006-08-23 15:26:00,74.494,74.515,74.494,74.511,40000000.0
2006-08-23 15:27:00,74.515,74.516,74.502,74.502,28800000.0
2006-08-23 15:28:00,74.502,74.511,74.502,74.505,69800000.0
2006-08-23 15:29:00,74.484,74.484,74.363,74.471,45800000.0
2006-08-23 15:30:00,74.409,74.533,74.369,74.401,114600000.0
2006-08-23 15:31:00,74.5,74.507,74.497,74.499,60800000.0
2006-08-23 15:32:00,74.498,74.501,74.494,74.495,30400000.0
2006-08-23 15:33:00,74.496,74.501,74.495,74.499,30400000.0
2006-08-23 15:34:00,74.506,74.513,74.504,74.504,22400000.0
2006-08-23 15:35:00,74.508,74.523,74.508,74.519,33600000.0
2006-08-23 15:36:00,74.519,74.526,74.519,74.525,32000000.0
2006-08-23 15:38:00,74.525,74.526,74.518,74.519,59200000.0
2006-08-23 15:39:00,74.526,74.539,74.526,74.533,36800000.0
2006-08-23 15:40:00,74.547,74.573,74.547,74.573,34600000.0
2006-08-23 15:41:00,74.576,74.578,74.565,74.578,25600000.0
2006-08-23 15:42:00,74.556,74.556,74.543,74.549,43200000.0
2006-08-23 15:43:00,74.544,74.547,74.537,74.539,26600000.0
2006-08-23 15:44:00,74.543,74.552,74.532,74.552,12800000.0
2006-08-23 15:45:00,74.559,74.562,74.542,74.554,16000000.0
2006-08-23 15:46:00,74.549,74.554,74.549,74.554,14400000.0
2006-08-23 15:47:00,74.55,74.55,74.516,74.534,30400000.0
2006-08-23 15:48:00,74.526,74.535,74.526,74.53,26600000.0
2006-08-23 15:49:00,74.54,74.546,74.529,74.536,11200000.0
2006-08-23 15:50:00,74.539,74.552,74.535,74.552,11200000.0
2006-08-23 15:51:00,74.554,74.559,74.549,74.556,12800000.0
2006-08-23 15:52:00,74.563,74.577,74.563,74.569,20800000.0
2006-08-23 15:53:00,74.588,74.603,74.588,74.6,24000000.0
2006-08-23 15:54:00,74.606,74.608,74.6,74.603,28800000.0
2006-08-23 15:55:00,74.565,74.575,74.55,74.575,24000000.0
2006-08-23 15:56:00,74.575,74.578,74.546,74.555,51200000.0
2006-08-23 15:57:00,74.574,74.583,74.553,74.553,12800000.0
2006-08-23 15:58:00,74.551,74.558,74.549,74.552,19200000.0
2006-08-23 15:59:00,74.564,74.564,74.527,74.527,36800000.0
2006-08-23 16:00:00,74.481,74.526,74.481,74.521,51200000.0
2006-08-23 16:01:00,74.499,74.526,74.499,74.526,41600000.0
2006-08-23 16:02:00,74.539,74.539,74.534,74.535,11200000.0
2006-08-23 16:03:00,74.518,74.518,74.5,74.503,64000000.0
2006-08-23 16:04:00,74.504,74.515,74.504,74.511,44800000.0
2006-08-23 16:05:00,74.509,74.513,74.491,74.513,48000000.0
2006-08-23 16:06:00,74.522,74.524,74.506,74.507,34600000.0
2006-08-23 16:07:00,74.504,74.514,74.487,74.505,32000000.0
2006-08-23 16:08:00,74.52,74.528,74.508,74.508,44200000.0
2006-08-23 16:09:00,74.508,74.53,74.508,74.53,44800000.0
2006-08-23 16:10:00,74.536,74.548,74.536,74.544,41600000.0
2006-08-23 16:11:00,74.561,74.567,74.559,74.56,14400000.0
2006-08-23 16:12:00,74.571,74.583,74.566,74.572,55400000.0
2006-08-23 16:13:00,74.59,74.59,74.57,74.57,11200000.0
2006-08-23 16:14:00,74.567,74.586,74.567,74.586,49600000.0
2006-08-23 16:15:00,74.594,74.608,74.577,74.577,59200000.0
2006-08-23 16:16:00,74.576,74.592,74.576,74.586,17600000.0
2006-08-23 16:17:00,74.58,74.589,74.573,74.573,37800000.0
2006-08-23 16:18:00,74.563,74.576,74.55,74.55,11200000.0
2006-08-23 16:19:00,74.567,74.604,74.567,74.589,22400000.0
2006-08-23 16:20:00,74.58,74.594,74.576,74.594,11200000.0
2006-08-23 16:21:00,74.594,74.594,74.571,74.571,27200000.0
2006-08-23 16:22:00,74.588,74.598,74.587,74.59,41600000.0
2006-08-23 16:23:00,74.591,74.594,74.565,74.565,42600000.0
2006-08-23 16:24:00,74.569,74.573,74.56,74.562,17600000.0
2006-08-23 16:25:00,74.555,74.558,74.541,74.543,33600000.0
2006-08-23 16:26:00,74.55,74.56,74.55,74.56,17600000.0
2006-08-23 16:27:00,74.564,74.565,74.552,74.561,35200000.0
2006-08-23 16:28:00,74.559,74.568,74.559,74.563,27200000.0
2006-08-23 16:29:00,74.559,74.559,74.549,74.55,11200000.0
2006-08-23 16:30:00,74.565,74.581,74.554,74.554,11200000.0
2006-08-23 16:31:00,74.556,74.556,74.531,74.543,41600000.0
2006-08-23 16:32:00,74.536,74.549,74.534,74.549,12800000.0
2006-08-23 16:33:00,74.544,74.551,74.54,74.55,27200000.0
2006-08-23 16:34:00,74.549,74.576,74.549,74.576,35200000.0
2006-08-23 16:35:00,74.559,74.602,74.559,74.602,52800000.0
2006-08-23 16:36:00,74.603,74.623,74.595,74.623,51200000.0
2006-08-23 16:37:00,74.6,74.601,74.585,74.585,41600000.0
2006-08-23 16:38:00,74.564,74.567,74.526,74.526,39800000.0
2006-08-23 16:39:00,74.531,74.532,74.521,74.527,34600000.0
2006-08-23 16:40:00,74.535,74.564,74.535,74.548,55400000.0
2006-08-23 16:41:00,74.543,74.543,74.522,74.537,73600000.0
2006-08-23 16:42:00,74.554,74.561,74.55,74.55,54400000.0
2006-08-23 16:43:00,74.575,74.6,74.575,74.59,17600000.0
2006-08-23 16:44:00,74.594,74.594,74.59,74.592,10600000.0
2006-08-23 16:45:00,74.587,74.591,74.568,74.57,57600000.0
2006-08-23 16:46:00,74.553,74.553,74.537,74.537,11200000.0
2006-08-23 16:47:00,74.539,74.541,74.527,74.535,70400000.0
2006-08-23 16:48:00,74.53,74.536,74.52,74.522,53200000.0
2006-08-23 16:49:00,74.507,74.54,74.507,74.54,36800000.0
2006-08-23 16:50:00,74.556,74.565,74.552,74.555,75200000.0
2006-08-23 16:51:00,74.545,74.553,74.545,74.547,32000000.0
2006-08-23 16:52:00,74.546,74.559,74.546,74.549,45800000.0
2006-08-23 16:53:00,74.544,74.544,74.504,74.507,29800000.0
2006-08-23 16:54:00,74.502,74.534,74.502,74.534,11200000.0
2006-08-23 16:55:00,74.532,74.549,74.52,74.549,27200000.0
2006-08-23 16:56:00,74.557,74.57,74.554,74.555,36800000.0
2006-08-23 16:57:00,74.55,74.558,74.55,74.558,19200000.0
2006-08-23 16:58:00,74.547,74.551,74.541,74.541,12800000.0
2006-08-23 16:59:00,74.522,74.547,74.522,74.54,51200000.0
2006-08-23 17:00:00,74.557,74.557,74.533,74.551,49600000.0
2006-08-23 17:01:00,74.545,74.555,74.535,74.55,40400000.0
2006-08-23 17:02:00,74.537,74.537,74.493,74.493,33600000.0
2006-08-23 17:03:00,74.485,74.492,74.473,74.491,44800000.0
2006-08-23 17:04:00,74.499,74.523,74.499,74.523,41600000.0
2006-08-23 17:05:00,74.508,74.508,74.485,74.493,54400000.0
2006-08-23 17:06:00,74.501,74.511,74.497,74.497,59200000.0
2006-08-23 17:07:00,74.495,74.5,74.48,74.482,35200000.0
2006-08-23 17:08:00,74.47,74.495,74.47,74.493,68800000.0
2006-08-23 17:09:00,74.511,74.511,74.495,74.495,58600000.0
2006-08-23 17:10:00,74.5,74.5,74.49,74.491,25600000.0
2006-08-23 17:11:00,74.48,74.502,74.48,74.502,38400000.0
2006-08-23 17:12:00,74.499,74.502,74.494,74.502,25000000.0
2006-08-23 17:13:00,74.492,74.492,74.479,74.479,28800000.0
2006-08-23 17:14:00,74.482,74.496,74.482,74.496,22400000.0
2006-08-23 17:15:00,74.49,74.49,74.479,74.488,19200000.0
2006-08-23 17:16:00,74.493,74.496,74.48,74.48,17600000.0
2006-08-23 17:17:00,74.48,74.488,74.48,74.487,38400000.0
2006-08-23 17:18:00,74.485,74.495,74.484,74.491,57600000.0
2006-08-23 17:19:00,74.484,74.495,74.484,74.492,24000000.0
2006-08-23 17:20:00,74.491,74.5,74.491,74.494,16000000.0
2006-08-23 17:21:00,74.49,74.504,74.489,74.504,28800000.0
2006-08-23 17:22:00,74.491,74.501,74.491,74.501,19200000.0
2006-08-23 17:23:00,74.49,74.49,74.481,74.487,11200000.0
2006-08-23 17:24:00,74.507,74.511,74.488,74.488,12800000.0
2006-08-23 17:25:00,74.491,74.498,74.483,74.498,17600000.0
2006-08-23 17:26:00,74.503,74.503,74.482,74.482,12800000.0
2006-08-23 17:27:00,74.486,74.495,74.485,74.488,46400000.0
2006-08-23 17:28:00,74.484,74.484,74.467,74.482,12800000.0
2006-08-23 17:29:00,74.504,74.522,74.504,74.522,27200000.0
2006-08-23 17:30:00,74.501,74.501,74.471,74.477,17600000.0
2006-08-23 17:31:00,74.496,74.499,74.488,74.496,88400000.0
2006-08-23 17:32:00,74.508,74.508,74.497,74.499,52800000.0
2006-08-23 17:33:00,74.501,74.508,74.496,74.505,36200000.0
2006-08-23 17:34:00,74.509,74.513,74.502,74.512,64000000.0
2006-08-23 17:35:00,74.518,74.523,74.515,74.52,42600000.0
2006-08-23 17:36:00,74.522,74.54,74.522,74.526,33600000.0
2006-08-23 17:37:00,74.524,74.527,74.517,74.518,16000000.0
2006-08-23 17:38:00,74.521,74.528,74.518,74.526,35200000.0
2006-08-23 17:39:00,74.532,74.535,74.528,74.53,16000000.0
2006-08-23 17:40:00,74.524,74.524,74.517,74.519,75200000.0
2006-08-23 17:41:00,74.525,74.532,74.522,74.522,12800000.0
2006-08-23 17:42:00,74.517,74.519,74.507,74.514,17600000.0
2006-08-23 17:43:00,74.507,74.51,74.496,74.498,17600000.0
2006-08-23 17:44:00,74.505,74.505,74.496,74.501,29800000.0
2006-08-23 17:45:00,74.499,74.514,74.499,74.511,30400000.0
2006-08-23 17:46:00,74.509,74.509,74.5,74.5,41600000.0
2006-08-23 17:48:00,74.506,74.51,74.502,74.509,57600000.0
2006-08-23 17:49:00,74.52,74.52,74.507,74.512,46400000.0
2006-08-23 17:50:00,74.5,74.509,74.5,74.507,8000000.0
2006-08-23 17:52:00,74.496,74.503,74.494,74.503,42600000.0
2006-08-23 17:53:00,74.501,74.501,74.485,74.49,33600000.0
2006-08-23 17:54:00,74.5,74.51,74.49,74.508,38400000.0
2006-08-23 17:55:00,74.521,74.521,74.515,74.516,40000000.0
2006-08-23 17:57:00,74.526,74.531,74.521,74.53,36800000.0
2006-08-23 17:58:00,74.53,74.53,74.52,74.525,17600000.0
2006-08-23 17:59:00,74.529,74.536,74.524,74.529,61800000.0
2006-08-23 18:00:00,74.522,74.522,74.502,74.502,51200000.0
2006-08-23 18:01:00,74.502,74.502,74.496,74.502,32000000.0
2006-08-23 18:02:00,74.51,74.51,74.492,74.492,24000000.0
2006-08-23 18:03:00,74.494,74.498,74.49,74.494,36800000.0
2006-08-23 18:05:00,74.476,74.487,74.47,74.486,12800000.0
2006-08-23 18:06:00,74.488,74.499,74.487,74.495,30400000.0
2006-08-23 18:07:00,74.487,74.491,74.48,74.484,11200000.0
2006-08-23 18:08:00,74.477,74.488,74.477,74.481,84800000.0
2006-08-23 18:09:00,74.456,74.456,74.44,74.44,33600000.0
2006-08-23 18:10:00,74.439,74.446,74.427,74.443,16000000.0
2006-08-23 18:11:00,74.452,74.454,74.443,74.449,12800000.0
2006-08-23 18:12:00,74.447,74.451,74.445,74.451,12800000.0
2006-08-23 18:13:00,74.456,74.456,74.45,74.454,27200000.0
2006-08-23 18:14:00,74.448,74.452,74.445,74.446,19200000.0
2006-08-23 18:15:00,74.451,74.455,74.446,74.454,30400000.0
2006-08-23 18:16:00,74.449,74.462,74.446,74.455,55400000.0
2006-08-23 18:17:00,74.443,74.454,74.441,74.451,43200000.0
2006-08-23 18:18:00,74.448,74.45,74.442,74.443,30800000.0
2006-08-23 18:19:00,74.445,74.448,74.438,74.438,46400000.0
2006-08-23 18:21:00,74.436,74.45,74.432,74.449,12200000.0
2006-08-23 18:22:00,74.451,74.453,74.444,74.449,33600000.0
2006-08-23 18:23:00,74.46,74.46,74.446,74.458,46400000.0
2006-08-23 18:24:00,74.461,74.465,74.455,74.46,53200000.0
2006-08-23 18:26:00,74.44,74.455,74.44,74.446,12800000.0
2006-08-23 18:27:00,74.457,74.46,74.455,74.46,33600000.0
2006-08-23 18:28:00,74.46,74.471,74.46,74.471,12800000.0
2006-08-23 18:29:00,74.471,74.471,74.465,74.47,25600000.0
2006-08-23 18:32:00,74.47,74.474,74.467,74.472,70400000.0
2006-08-23 18:33:00,74.457,74.457,74.428,74.428,31400000.0
2006-08-23 18:34:00,74.448,74.449,74.443,74.449,18600000.0
2006-08-23 18:35:00,74.432,74.439,74.425,74.43,43200000.0
2006-08-23 18:36:00,74.444,74.453,74.44,74.44,12200000.0
2006-08-23 18:37:00,74.442,74.446,74.434,74.443,36800000.0
2006-08-23 18:38:00,74.422,74.433,74.415,74.417,49600000.0
2006-08-23 18:39:00,74.419,74.426,74.412,74.416,76800000.0
2006-08-23 18:40:00,74.413,74.423,74.41,74.423,65600000.0
2006-08-23 18:41:00,74.42,74.432,74.419,74.432,72000000.0
2006-08-23 18:42:00,74.433,74.433,74.418,74.421,77800000.0
2006-08-23 18:43:00,74.42,74.42,74.414,74.416,49600000.0
2006-08-23 18:44:00,74.413,74.42,74.413,74.42,30400000.0
2006-08-23 18:45:00,74.422,74.422,74.403,74.414,12800000.0
2006-08-23 18:46:00,74.42,74.421,74.41,74.414,12800000.0
2006-08-23 18:47:00,74.402,74.411,74.4,74.4,14400000.0
2006-08-23 18:48:00,74.399,74.399,74.392,74.396,28800000.0
2006-08-23 18:49:00,74.396,74.396,74.381,74.381,24000000.0
2006-08-23 18:50:00,74.385,74.392,74.384,74.386,46800000.0
2006-08-23 18:51:00,74.394,74.398,74.391,74.395,12800000.0
2006-08-23 18:52:00,74.388,74.393,74.384,74.384,19200000.0
2006-08-23 18:53:00,74.371,74.38,74.366,74.366,30400000.0
2006-08-23 18:54:00,74.372,74.379,74.369,74.375,19200000.0
2006-08-23 18:55:00,74.373,74.383,74.363,74.383,21800000.0
2006-08-23 18:56:00,74.388,74.39,74.381,74.387,16000000.0
2006-08-23 18:58:00,74.387,74.391,74.385,74.391,32000000.0
2006-08-23 18:59:00,74.394,74.399,74.393,74.398,32000000.0
2006-08-23 19:00:00,74.397,74.432,74.396,74.432,14400000.0
2006-08-23 19:01:00,74.411,74.411,74.396,74.4,11200000.0
2006-08-23 19:02:00,74.414,74.423,74.403,74.403,43200000.0
2006-08-23 19:03:00,74.41,74.416,74.409,74.411,14400000.0
2006-08-23 19:04:00,74.417,74.42,74.411,74.414,14400000.0
2006-08-23 19:05:00,74.41,74.412,74.4,74.406,17600000.0
2006-08-23 19:06:00,74.403,74.403,74.39,74.396,56000000.0
2006-08-23 19:07:00,74.397,74.404,74.396,74.401,35200000.0
2006-08-23 19:08:00,74.403,74.406,74.393,74.393,22400000.0
2006-08-23 19:09:00,74.384,74.393,74.384,74.384,12200000.0
2006-08-23 19:10:00,74.384,74.385,74.38,74.382,17600000.0
2006-08-23 19:11:00,74.38,74.38,74.372,74.376,17600000.0
2006-08-23 19:12:00,74.378,74.386,74.378,74.383,24000000.0
2006-08-23 19:13:00,74.373,74.381,74.366,74.381,15400000.0
2006-08-23 19:14:00,74.388,74.392,74.382,74.385,12800000.0
2006-08-23 19:15:00,74.389,74.396,74.381,74.389,16000000.0
2006-08-23 19:16:00,74.398,74.398,74.377,74.385,12800000.0
2006-08-23 19:17:00,74.39,74.394,74.387,74.388,14400000.0
2006-08-23 19:18:00,74.385,74.401,74.385,74.4,32000000.0
2006-08-23 19:19:00,74.405,74.413,74.402,74.413,11200000.0
2006-08-23 19:21:00,74.411,74.416,74.407,74.407,17600000.0
2006-08-23 19:22:00,74.403,74.403,74.386,74.402,14400000.0
2006-08-23 19:23:00,74.406,74.415,74.396,74.413,16000000.0
2006-08-23 19:24:00,74.41,74.411,74.398,74.398,48000000.0
2006-08-23 19:25:00,74.397,74.409,74.397,74.409,12200000.0
2006-08-23 19:31:00,74.397,74.397,74.384,74.384,11200000.0
2006-08-23 19:32:00,74.385,74.39,74.378,74.378,11200000.0
2006-08-23 19:33:00,74.387,74.396,74.386,74.396,12800000.0
2006-08-23 19:35:00,74.388,74.388,74.372,74.372,17600000.0
2006-08-23 19:37:00,74.366,74.386,74.366,74.378,11200000.0
2006-08-23 19:39:00,74.37,74.378,74.369,74.369,12800000.0
2006-08-23 19:40:00,74.353,74.365,74.353,74.364,11200000.0
2006-08-23 19:41:00,74.35,74.35,74.333,74.341,11200000.0
2006-08-23 19:42:00,74.347,74.36,74.347,74.36,11200000.0
2006-08-23 19:43:00,74.351,74.367,74.351,74.367,11200000.0
2006-08-23 19:44:00,74.353,74.361,74.347,74.353,11200000.0
2006-08-23 19:45:00,74.356,74.356,74.345,74.354,16000000.0
2006-08-23 19:47:00,74.347,74.347,74.321,74.321,9600000.0
2006-08-23 19:48:00,74.326,74.34,74.322,74.338,12800000.0
2006-08-23 19:49:00,74.357,74.357,74.335,74.335,29800000.0
2006-08-23 19:50:00,74.331,74.337,74.331,74.337,12800000.0
2006-08-23 19:51:00,74.327,74.334,74.327,74.334,12800000.0
2006-08-23 19:52:00,74.322,74.335,74.315,74.325,16000000.0
2006-08-23 19:53:00,74.32,74.32,74.302,74.304,11200000.0
2006-08-23 19:54:00,74.304,74.315,74.304,74.309,12800000.0
2006-08-23 19:55:00,74.314,74.314,74.278,74.278,11200000.0
2006-08-23 19:56:00,74.279,74.294,74.276,74.294,16000000.0
2006-08-23 19:58:00,74.305,74.305,74.299,74.3,11200000.0
2006-08-23 19:59:00,74.299,74.307,74.299,74.307,6400000.0
2006-08-23 20:00:00,74.31,74.312,74.297,74.301,17600000.0
2006-08-23 20:01:00,74.294,74.294,74.285,74.287,12800000.0
2006-08-23 20:02:00,74.285,74.295,74.285,74.29,17600000.0
2006-08-23 20:03:00,74.29,74.297,74.288,74.297,16000000.0
2006-08-23 20:04:00,74.29,74.298,74.289,74.293,29800000.0
2006-08-23 20:05:00,74.296,74.301,74.288,74.3,12800000.0
2006-08-23 20:06:00,74.31,74.311,74.304,74.305,11200000.0
2006-08-23 20:07:00,74.303,74.316,74.303,74.316,17000000.0
2006-08-23 20:08:00,74.321,74.326,74.306,74.306,38400000.0
2006-08-23 20:09:00,74.313,74.314,74.305,74.307,11200000.0
2006-08-23 20:10:00,74.298,74.339,74.298,74.339,14400000.0
2006-08-23 20:11:00,74.344,74.344,74.328,74.328,11200000.0
2006-08-23 20:12:00,74.339,74.341,74.332,74.332,10600000.0
2006-08-23 20:13:00,74.316,74.321,74.314,74.317,11200000.0
2006-08-23 20:14:00,74.313,74.315,74.251,74.308,14400000.0
2006-08-23 20:15:00,74.306,74.321,74.304,74.321,11200000.0
2006-08-23 20:16:00,74.321,74.321,74.31,74.311,28800000.0
2006-08-23 20:18:00,74.293,74.293,74.278,74.282,11200000.0
2006-08-23 20:19:00,74.295,74.329,74.295,74.329,11200000.0
2006-08-23 20:20:00,74.328,74.33,74.315,74.329,19600000.0
2006-08-23 20:21:00,74.34,74.34,74.321,74.323,12800000.0
2006-08-23 20:23:00,74.322,74.329,74.32,74.32,12800000.0
2006-08-23 20:25:00,74.322,74.337,74.322,74.336,11200000.0
2006-08-23 20:27:00,74.333,74.333,74.296,74.296,16000000.0
2006-08-23 20:30:00,74.294,74.294,74.284,74.287,27200000.0
2006-08-23 20:31:00,74.291,74.299,74.291,74.299,11200000.0
2006-08-23 20:32:00,74.299,74.299,74.296,74.296,3200000.0
2006-08-23 20:34:00,74.287,74.287,74.272,74.272,11200000.0
2006-08-23 20:35:00,74.277,74.285,74.275,74.283,11200000.0
2006-08-23 20:36:00,74.283,74.299,74.28,74.299,16000000.0
2006-08-23 20:37:00,74.322,74.325,74.322,74.322,8000000.0
2006-08-23 20:38:00,74.302,74.339,74.302,74.32,12800000.0
2006-08-23 20:39:00,74.335,74.335,74.326,74.328,11200000.0
2006-08-23 20:40:00,74.329,74.329,74.315,74.319,11200000.0
2006-08-23 20:42:00,74.328,74.335,74.324,74.325,10600000.0
2006-08-23 20:43:00,74.339,74.345,74.334,74.334,14400000.0
2006-08-23 20:44:00,74.337,74.349,74.337,74.343,12800000.0
2006-08-23 20:45:00,74.33,74.33,74.324,74.325,12800000.0
2006-08-23 20:46:00,74.327,74.334,74.324,74.33,14400000.0
2006-08-23 20:47:00,74.342,74.346,74.339,74.343,12800000.0
2006-08-23 20:48:00,74.337,74.337,74.324,74.334,17600000.0
2006-08-23 20:50:00,74.342,74.365,74.34,74.365,14400000.0
2006-08-23 20:51:00,74.378,74.378,74.368,74.368,28800000.0
2006-08-23 20:52:00,74.368,74.371,74.364,74.365,11200000.0
2006-08-23 20:56:00,74.375,74.383,74.375,74.383,8000000.0
2006-08-23 20:57:00,74.381,74.386,74.375,74.376,12800000.0
2006-08-23 20:58:00,74.385,74.399,74.385,74.394,11200000.0
2006-08-23 21:00:00,74.406,74.406,74.395,74.4,17600000.0
2006-08-23 21:01:00,74.394,74.399,74.389,74.394,11200000.0
2006-08-23 21:02:00,74.394,74.401,74.391,74.391,15400000.0
2006-08-23 21:06:00,74.398,74.405,74.394,74.394,12800000.0
2006-08-23 21:07:00,74.399,74.399,74.383,74.391,14400000.0
2006-08-23 21:10:00,74.388,74.389,74.388,74.389,3200000.0
2006-08-23 21:13:00,74.392,74.393,74.376,74.385,16000000.0
2006-08-23 21:14:00,74.386,74.386,74.371,74.378,12800000.0
2006-08-23 21:15:00,74.372,74.383,74.372,74.383,14400000.0
2006-08-23 21:18:00,74.373,74.373,74.281,74.367,12800000.0
2006-08-23 21:20:00,74.346,74.372,74.346,74.368,14400000.0
2006-08-23 21:21:00,74.375,74.379,74.374,74.374,11200000.0
2006-08-23 21:22:00,74.374,74.374,74.358,74.373,13200000.0
2006-08-23 21:27:00,74.377,74.377,74.372,74.374,9600000.0
2006-08-23 21:28:00,74.378,74.378,74.36,74.376,11200000.0
2006-08-23 21:30:00,74.38,74.38,74.37,74.372,12800000.0
2006-08-23 21:31:00,74.374,74.383,74.374,74.381,11200000.0
2006-08-23 21:32:00,74.383,74.386,74.378,74.385,14400000.0
2006-08-23 21:33:00,74.372,74.39,74.372,74.388,11200000.0
2006-08-23 21:34:00,74.377,74.388,74.375,74.38,17600000.0
2006-08-23 21:35:00,74.389,74.394,74.388,74.388,12800000.0
2006-08-23 21:36:00,74.38,74.397,74.38,74.392,9600000.0
2006-08-23 21:37:00,74.381,74.398,74.381,74.391,16000000.0
2006-08-23 21:38:00,74.403,74.45,74.302,74.302,12800000.0
2006-08-23 21:43:00,74.392,74.392,74.38,74.383,14400000.0
2006-08-23 21:49:00,74.384,74.393,74.384,74.393,11200000.0
2006-08-23 21:51:00,74.394,74.4,74.393,74.394,17600000.0
2006-08-23 21:52:00,74.395,74.396,74.392,74.393,9600000.0
2006-08-23 21:57:00,74.396,74.402,74.393,74.393,17600000.0
2006-08-23 21:58:00,74.386,74.397,74.386,74.396,17600000.0
2006-08-23 22:01:00,74.395,74.396,74.392,74.394,11200000.0
2006-08-23 22:07:00,74.399,74.405,74.399,74.404,16000000.0
2006-08-23 22:14:00,74.411,74.42,74.41,74.412,12800000.0
2006-08-23 22:16:00,74.415,74.417,74.409,74.409,12800000.0
2006-08-23 22:19:00,74.405,74.41,74.401,74.401,14400000.0
2006-08-23 22:20:00,74.405,74.418,74.404,74.418,12800000.0
2006-08-23 22:21:00,74.418,74.429,74.418,74.427,17600000.0
2006-08-23 22:22:00,74.426,74.427,74.416,74.416,12800000.0
2006-08-23 22:23:00,74.418,74.418,74.408,74.41,12800000.0
2006-08-23 22:24:00,74.412,74.418,74.412,74.418,11200000.0
2006-08-23 22:28:00,74.423,74.425,74.414,74.418,12800000.0
2006-08-23 22:29:00,74.42,74.423,74.412,74.412,16000000.0
2006-08-23 22:31:00,74.423,74.425,74.416,74.42,12800000.0
2006-08-23 22:32:00,74.422,74.435,74.365,74.435,11200000.0
2006-08-23 22:34:00,74.44,74.442,74.422,74.422,11200000.0
2006-08-23 22:36:00,74.443,74.448,74.436,74.438,17600000.0
2006-08-23 22:39:00,74.44,74.446,74.44,74.44,12800000.0
2006-08-23 22:40:00,74.433,74.452,74.433,74.452,11200000.0
2006-08-23 22:41:00,74.456,74.456,74.444,74.454,10600000.0
2006-08-23 22:48:00,74.457,74.457,74.439,74.439,8000000.0
2006-08-23 22:49:00,74.431,74.435,74.43,74.431,12800000.0
2006-08-23 22:51:00,74.434,74.434,74.431,74.431,11200000.0
2006-08-23 22:52:00,74.424,74.437,74.424,74.437,11200000.0
2006-08-23 22:54:00,74.435,74.435,74.42,74.42,11200000.0
2006-08-23 22:55:00,74.413,74.427,74.413,74.427,12800000.0
2006-08-23 22:56:00,74.427,74.429,74.423,74.427,17600000.0
2006-08-23 22:57:00,74.425,74.432,74.424,74.426,17600000.0
2006-08-23 22:58:00,74.424,74.435,74.424,74.431,4800000.0
2006-08-23 23:20:00,74.43,74.437,74.419,74.43,14400000.0
2006-08-23 23:22:00,74.411,74.411,74.403,74.403,13200000.0
2006-08-23 23:23:00,74.408,74.413,74.408,74.41,12800000.0
2006-08-23 23:28:00,74.405,74.415,74.405,74.415,12800000.0
2006-08-23 23:32:00,74.392,74.404,74.392,74.402,17600000.0
2006-08-23 23:33:00,74.403,74.408,74.4,74.4,12800000.0
2006-08-23 23:37:00,74.405,74.405,74.39,74.39,12800000.0
2006-08-23 23:38:00,74.383,74.395,74.383,74.391,11200000.0
2006-08-23 23:42:00,74.372,74.39,74.372,74.385,4800000.0
2006-08-23 23:48:00,74.38,74.392,74.328,74.392,8000000.0
2006-08-23 23:49:00,74.402,74.413,74.394,74.413,12800000.0
2006-08-23 23:50:00,74.429,74.454,74.429,74.454,11200000.0
2006-08-23 23:51:00,74.434,74.434,74.413,74.427,12800000.0
2006-08-23 23:53:00,74.426,74.457,74.426,74.457,11200000.0
2006-08-23 23:54:00,74.469,74.472,74.444,74.46,14400000.0
2006-08-23 23:55:00,74.45,74.45,74.436,74.436,14400000.0
2006-08-23 23:56:00,74.328,74.438,74.328,74.438,11200000.0
2006-08-23 23:57:00,74.449,74.453,74.436,74.436,16000000.0
2006-08-23 23:58:00,74.443,74.452,74.435,74.451,11200000.0
2006-08-23 23:59:00,74.447,74.447,74.426,74.442,14400000.0
2006-08-24 00:00:00,74.45,74.454,74.449,74.452,9600000.0
2006-08-24 00:02:00,74.462,74.462,74.446,74.452,12800000.0
2006-08-24 00:03:00,74.45,74.454,74.448,74.454,11600000.0
2006-08-24 00:04:00,74.444,74.465,74.444,74.457,11200000.0
2006-08-24 00:05:00,74.448,74.459,74.44,74.44,11200000.0
2006-08-24 00:06:00,74.445,74.455,74.443,74.455,11200000.0
2006-08-24 00:08:00,74.457,74.457,74.434,74.453,12800000.0
2006-08-24 00:09:00,74.448,74.466,74.445,74.461,11200000.0
2006-08-24 00:10:00,74.459,74.459,74.449,74.456,12800000.0
2006-08-24 00:11:00,74.451,74.451,74.432,74.432,13200000.0
2006-08-24 00:12:00,74.444,74.444,74.432,74.434,8000000.0
2006-08-24 00:13:00,74.431,74.435,74.431,74.433,11200000.0
2006-08-24 00:14:00,74.429,74.429,74.407,74.407,14400000.0
2006-08-24 00:15:00,74.41,74.42,74.402,74.41,14400000.0
2006-08-24 00:16:00,74.399,74.408,74.393,74.393,14400000.0
2006-08-24 00:17:00,74.406,74.406,74.393,74.402,16000000.0
2006-08-24 00:18:00,74.405,74.415,74.405,74.408,9600000.0
2006-08-24 00:20:00,74.391,74.392,74.387,74.387,17600000.0
2006-08-24 00:21:00,74.397,74.402,74.391,74.396,12800000.0
2006-08-24 00:22:00,74.386,74.409,74.386,74.395,17600000.0
2006-08-24 00:25:00,74.396,74.398,74.396,74.396,11200000.0
2006-08-24 00:26:00,74.397,74.398,74.391,74.393,12800000.0
2006-08-24 00:27:00,74.388,74.394,74.388,74.393,12800000.0
2006-08-24 00:30:00,74.386,74.386,74.363,74.369,8000000.0
2006-08-24 00:31:00,74.375,74.384,74.371,74.384,12800000.0
2006-08-24 00:32:00,74.383,74.394,74.378,74.394,12800000.0
2006-08-24 00:36:00,74.396,74.403,74.393,74.402,12800000.0
2006-08-24 00:37:00,74.393,74.393,74.388,74.389,12800000.0
2006-08-24 00:38:00,74.395,74.395,74.388,74.388,12800000.0
2006-08-24 00:40:00,74.39,74.39,74.385,74.387,8000000.0
2006-08-24 00:41:00,74.384,74.384,74.375,74.382,16000000.0
2006-08-24 00:42:00,74.36,74.377,74.36,74.369,12800000.0
2006-08-24 00:43:00,74.356,74.366,74.356,74.363,16000000.0
2006-08-24 00:44:00,74.352,74.352,74.295,74.295,17600000.0
2006-08-24 00:45:00,74.115,74.115,73.999,73.999,12800000.0
2006-08-24 00:46:00,74.024,74.105,74.022,74.105,14400000.0
2006-08-24 00:47:00,74.104,74.104,74.037,74.037,12800000.0
2006-08-24 00:48:00,74.044,74.058,74.044,74.049,12800000.0
2006-08-24 00:49:00,74.062,74.067,74.055,74.055,11200000.0
2006-08-24 00:50:00,74.053,74.053,74.032,74.032,12800000.0
2006-08-24 00:51:00,74.041,74.041,74.018,74.04,11200000.0
2006-08-24 00:52:00,74.03,74.045,74.03,74.033,11200000.0
2006-08-24 00:53:00,74.053,74.063,74.053,74.063,11200000.0
2006-08-24 00:55:00,74.054,74.054,74.042,74.049,12800000.0
2006-08-24 00:56:00,74.055,74.055,74.02,74.02,12800000.0
2006-08-24 00:57:00,74.032,74.032,74.022,74.024,12800000.0
2006-08-24 00:58:00,74.024,74.025,74.018,74.02,12800000.0
2006-08-24 00:59:00,74.042,74.05,74.036,74.045,11200000.0
2006-08-24 01:00:00,74.029,74.029,74.002,74.017,16000000.0
2006-08-24 01:01:00,74.022,74.04,74.022,74.032,14400000.0
2006-08-24 01:02:00,74.029,74.037,74.027,74.037,8000000.0
2006-08-24 01:03:00,74.031,74.036,74.027,74.027,11200000.0
2006-08-24 01:04:00,74.033,74.036,74.029,74.029,12200000.0
2006-08-24 01:05:00,74.025,74.035,74.01,74.035,11200000.0
2006-08-24 01:06:00,74.056,74.059,73.994,74.051,12800000.0
2006-08-24 01:08:00,74.053,74.061,74.045,74.045,16000000.0
2006-08-24 01:11:00,74.031,74.031,73.994,73.994,11200000.0
2006-08-24 01:12:00,73.985,73.999,73.985,73.997,15400000.0
2006-08-24 01:13:00,74.013,74.03,74.01,74.03,8000000.0
2006-08-24 01:15:00,74.028,74.028,74.007,74.007,12800000.0
2006-08-24 01:16:00,73.995,74.006,73.995,74.002,26000000.0
2006-08-24 01:17:00,73.921,73.921,73.841,73.841,11200000.0
2006-08-24 01:18:00,73.869,73.888,73.869,73.878,12800000.0
2006-08-24 01:19:00,73.852,73.863,73.818,73.863,16000000.0
2006-08-24 01:20:00,73.861,73.876,73.861,73.876,11200000.0
2006-08-24 01:21:00,73.857,73.862,73.852,73.854,12200000.0
2006-08-24 01:22:00,73.854,73.854,73.83,73.832,12800000.0
2006-08-24 01:23:00,73.836,73.837,73.827,73.829,11200000.0
2006-08-24 01:24:00,73.835,73.845,73.831,73.845,12800000.0
2006-08-24 01:25:00,73.833,73.84,73.817,73.826,12800000.0
2006-08-24 01:26:00,73.836,73.841,73.831,73.84,11200000.0
2006-08-24 01:27:00,73.837,73.841,73.828,73.841,12800000.0
2006-08-24 01:28:00,73.836,73.836,73.824,73.824,17600000.0
2006-08-24 01:29:00,73.823,73.837,73.815,73.837,17600000.0
2006-08-24 01:30:00,73.844,73.857,73.844,73.853,11200000.0
2006-08-24 01:31:00,73.858,73.866,73.852,73.861,10600000.0
2006-08-24 01:34:00,73.872,73.878,73.87,73.878,24000000.0
2006-08-24 01:36:00,73.895,73.913,73.892,73.906,11200000.0
2006-08-24 01:37:00,73.921,73.922,73.909,73.912,14400000.0
2006-08-24 01:38:00,73.897,73.909,73.892,73.908,17600000.0
2006-08-24 01:39:00,73.914,73.917,73.91,73.91,14400000.0
2006-08-24 01:40:00,73.907,73.914,73.899,73.914,10600000.0
2006-08-24 01:41:00,73.906,73.908,73.898,73.908,12800000.0
2006-08-24 01:42:00,73.916,73.925,73.91,73.919,11200000.0
2006-08-24 01:43:00,73.919,73.92,73.91,73.913,11200000.0
2006-08-24 01:44:00,73.895,73.895,73.886,73.889,12800000.0
2006-08-24 01:45:00,73.888,73.891,73.879,73.883,16000000.0
2006-08-24 01:46:00,73.882,73.897,73.882,73.895,16000000.0
2006-08-24 01:47:00,73.894,73.894,73.886,73.89,14400000.0
2006-08-24 01:48:00,73.9,73.91,73.894,73.905,12800000.0
2006-08-24 01:49:00,73.908,73.915,73.899,73.899,16000000.0
2006-08-24 01:50:00,73.902,73.903,73.89,73.895,14400000.0
2006-08-24 01:51:00,73.889,73.895,73.888,73.895,11200000.0
2006-08-24 01:53:00,73.904,73.911,73.899,73.899,14400000.0
2006-08-24 01:55:00,73.907,73.911,73.906,73.907,12800000.0
2006-08-24 01:56:00,73.91,73.91,73.902,73.902,11600000.0
2006-08-24 01:57:00,73.898,73.898,73.89,73.892,11200000.0
2006-08-24 01:58:00,73.887,73.887,73.88,73.884,11200000.0
2006-08-24 01:59:00,73.87,73.87,73.849,73.86,7400000.0
2006-08-24 02:00:00,73.876,73.889,73.871,73.889,10600000.0
2006-08-24 02:02:00,73.893,73.913,73.893,73.901,12800000.0
2006-08-24 02:03:00,73.913,73.928,73.908,73.928,15400000.0
2006-08-24 02:04:00,73.926,73.926,73.915,73.919,12800000.0
2006-08-24 02:05:00,73.918,73.918,73.908,73.909,12800000.0
2006-08-24 02:07:00,73.923,73.943,73.923,73.941,12800000.0
2006-08-24 02:08:00,73.957,73.961,73.948,73.961,17600000.0
2006-08-24 02:09:00,73.962,73.962,73.94,73.947,16000000.0
2006-08-24 02:10:00,73.937,73.949,73.937,73.943,9600000.0
2006-08-24 02:11:00,73.951,73.967,73.94,73.967,12800000.0
2006-08-24 02:12:00,73.963,73.963,73.934,73.934,11200000.0
2006-08-24 02:14:00,73.947,73.96,73.941,73.956,11200000.0
2006-08-24 02:15:00,73.953,73.957,73.934,73.934,11200000.0
2006-08-24 02:16:00,73.926,73.934,73.86,73.934,9600000.0
2006-08-24 02:17:00,73.928,73.93,73.923,73.926,11200000.0
2006-08-24 02:19:00,73.927,73.944,73.927,73.944,12800000.0
2006-08-24 02:22:00,73.947,73.954,73.943,73.944,12800000.0
2006-08-24 02:23:00,73.939,73.945,73.935,73.938,12800000.0
2006-08-24 02:25:00,73.937,73.942,73.925,73.925,17600000.0
2006-08-24 02:26:00,73.927,73.934,73.917,73.928,17600000.0
2006-08-24 02:28:00,73.924,73.93,73.922,73.925,14400000.0
2006-08-24 02:29:00,73.924,73.929,73.917,73.929,11200000.0
2006-08-24 02:31:00,73.932,73.944,73.925,73.941,17600000.0
2006-08-24 02:32:00,73.953,73.956,73.938,73.956,11200000.0
2006-08-24 02:34:00,73.953,73.953,73.943,73.944,14400000.0
2006-08-24 02:38:00,73.945,73.945,73.932,73.945,12800000.0
2006-08-24 02:39:00,73.949,73.956,73.945,73.951,16000000.0
2006-08-24 02:41:00,73.951,73.951,73.942,73.945,11200000.0
2006-08-24 02:43:00,73.948,73.953,73.943,73.943,11200000.0
2006-08-24 02:44:00,73.945,73.948,73.938,73.948,12800000.0
2006-08-24 02:46:00,73.949,73.949,73.939,73.945,12800000.0
2006-08-24 02:48:00,73.949,73.972,73.949,73.971,14400000.0
2006-08-24 02:49:00,73.987,74.005,73.987,74.005,17600000.0
2006-08-24 02:50:00,73.99,73.994,73.99,73.993,11200000.0
2006-08-24 02:51:00,74.004,74.004,73.983,73.994,11200000.0
2006-08-24 02:52:00,73.974,73.984,73.915,73.971,11200000.0
2006-08-24 02:53:00,73.979,73.987,73.973,73.973,11200000.0
2006-08-24 02:54:00,73.864,73.984,73.864,73.984,11200000.0
2006-08-24 02:55:00,73.982,73.987,73.98,73.987,11200000.0
2006-08-24 02:56:00,73.994,73.998,73.993,73.998,11200000.0
2006-08-24 02:57:00,73.984,73.987,73.977,73.985,11200000.0
2006-08-24 02:58:00,73.965,73.967,73.946,73.964,8000000.0
2006-08-24 02:59:00,73.95,73.953,73.936,73.936,11200000.0
2006-08-24 03:00:00,73.948,73.973,73.864,73.864,11200000.0
2006-08-24 03:01:00,73.929,73.929,73.898,73.898,11200000.0
2006-08-24 03:02:00,73.893,73.904,73.893,73.898,11600000.0
2006-08-24 03:03:00,73.904,73.927,73.904,73.924,14400000.0
2006-08-24 03:04:00,73.927,73.936,73.926,73.936,11200000.0
2006-08-24 03:05:00,73.938,73.95,73.934,73.95,16000000.0
2006-08-24 03:06:00,73.951,73.951,73.935,73.951,16000000.0
2006-08-24 03:07:00,73.947,73.956,73.943,73.943,14400000.0
2006-08-24 03:08:00,73.942,73.95,73.927,73.942,11200000.0
2006-08-24 03:09:00,73.943,73.943,73.928,73.928,11200000.0
2006-08-24 03:10:00,73.927,73.931,73.919,73.931,16000000.0
2006-08-24 03:11:00,73.922,73.93,73.917,73.918,11200000.0
2006-08-24 03:12:00,73.909,73.92,73.899,73.899,17600000.0
2006-08-24 03:13:00,73.933,73.935,73.925,73.935,16000000.0
2006-08-24 03:14:00,73.921,73.926,73.913,73.913,11200000.0
2006-08-24 03:15:00,73.89,73.89,73.877,73.89,17600000.0
2006-08-24 03:16:00,73.89,73.899,73.889,73.891,14400000.0
2006-08-24 03:17:00,73.895,73.907,73.888,73.907,11200000.0
2006-08-24 03:18:00,73.9,73.9,73.859,73.865,12800000.0
2006-08-24 03:19:00,73.868,73.876,73.866,73.875,12800000.0
2006-08-24 03:20:00,73.887,73.902,73.887,73.897,12800000.0
2006-08-24 03:21:00,73.901,73.903,73.885,73.885,14400000.0
2006-08-24 03:22:00,73.892,73.897,73.891,73.895,11200000.0
2006-08-24 03:26:00,73.917,73.928,73.912,73.912,12800000.0
2006-08-24 03:27:00,73.923,73.929,73.921,73.925,14400000.0
2006-08-24 03:28:00,73.926,73.926,73.917,73.917,11200000.0
2006-08-24 03:29:00,73.917,73.933,73.917,73.923,12800000.0
2006-08-24 03:30:00,73.922,73.922,73.858,73.92,17600000.0
2006-08-24 03:31:00,73.915,73.921,73.913,73.921,12800000.0
2006-08-24 03:32:00,73.912,73.912,73.892,73.892,8000000.0
2006-08-24 03:33:00,73.902,73.902,73.891,73.891,11200000.0
2006-08-24 03:35:00,73.898,73.899,73.886,73.891,17000000.0
2006-08-24 03:36:00,73.893,73.893,73.878,73.878,11200000.0
2006-08-24 03:37:00,73.863,73.875,73.863,73.872,17600000.0
2006-08-24 03:38:00,73.861,73.882,73.861,73.868,12800000.0
2006-08-24 03:39:00,73.84,73.858,73.788,73.858,13800000.0
2006-08-24 03:40:00,73.87,73.876,73.861,73.876,12800000.0
2006-08-24 03:42:00,73.874,73.883,73.872,73.874,12800000.0
2006-08-24 03:43:00,73.874,73.874,73.856,73.869,11200000.0
2006-08-24 03:44:00,73.864,73.872,73.856,73.872,12800000.0
2006-08-24 03:47:00,73.871,73.871,73.857,73.859,11200000.0
2006-08-24 03:48:00,73.855,73.855,73.839,73.839,11200000.0
2006-08-24 03:49:00,73.841,73.848,73.841,73.848,16000000.0
2006-08-24 03:53:00,73.871,73.876,73.871,73.876,9600000.0
2006-08-24 03:55:00,73.88,73.886,73.87,73.883,14400000.0
2006-08-24 03:56:00,73.88,73.887,73.872,73.872,12800000.0
2006-08-24 03:57:00,73.872,73.88,73.871,73.88,12800000.0
2006-08-24 03:58:00,73.883,73.892,73.883,73.889,16000000.0
2006-08-24 03:59:00,73.892,73.892,73.882,73.889,12800000.0
2006-08-24 04:00:00,73.889,73.889,73.871,73.873,14400000.0
2006-08-24 04:01:00,73.874,73.88,73.869,73.877,11200000.0
2006-08-24 04:02:00,73.876,73.879,73.874,73.874,8000000.0
2006-08-24 04:03:00,73.881,73.884,73.872,73.872,12800000.0
2006-08-24 04:04:00,73.865,73.874,73.859,73.873,12800000.0
2006-08-24 04:05:00,73.876,73.876,73.867,73.867,11200000.0
2006-08-24 04:06:00,73.865,73.875,73.865,73.874,14400000.0
2006-08-24 04:09:00,73.877,73.88,73.869,73.88,11200000.0
2006-08-24 04:10:00,73.875,73.877,73.868,73.871,14400000.0
2006-08-24 04:11:00,73.869,73.872,73.858,73.87,12800000.0
2006-08-24 04:14:00,73.87,73.871,73.865,73.865,10000000.0
2006-08-24 04:16:00,73.874,73.874,73.865,73.866,11200000.0
2006-08-24 04:17:00,73.871,73.887,73.871,73.878,14400000.0
2006-08-24 04:18:00,73.873,73.873,73.862,73.872,12800000.0
2006-08-24 04:19:00,73.872,73.884,73.859,73.876,12800000.0
2006-08-24 04:21:00,73.865,73.865,73.842,73.851,11200000.0
2006-08-24 04:22:00,73.849,73.875,73.844,73.874,16000000.0
2006-08-24 04:23:00,73.877,73.884,73.877,73.878,12800000.0
2006-08-24 04:24:00,73.876,73.877,73.87,73.874,12800000.0
2006-08-24 04:25:00,73.88,73.89,73.88,73.889,13800000.0
2006-08-24 04:26:00,73.891,73.893,73.887,73.89,14400000.0
2006-08-24 04:27:00,73.876,73.876,73.865,73.872,9600000.0
2006-08-24 04:28:00,73.875,73.886,73.872,73.886,11200000.0
2006-08-24 04:29:00,73.884,73.884,73.871,73.882,12800000.0
2006-08-24 04:30:00,73.88,73.882,73.872,73.872,12800000.0
2006-08-24 04:32:00,73.876,73.885,73.876,73.878,12800000.0
2006-08-24 04:33:00,73.875,73.875,73.862,73.868,16000000.0
2006-08-24 04:34:00,73.862,73.871,73.862,73.871,12800000.0
2006-08-24 04:35:00,73.876,73.878,73.866,73.866,12800000.0
2006-08-24 04:36:00,73.872,73.874,73.869,73.869,6400000.0
2006-08-24 04:37:00,73.879,73.88,73.874,73.874,12800000.0
2006-08-24 04:38:00,73.882,73.882,73.872,73.881,9600000.0
2006-08-24 04:39:00,73.88,73.893,73.874,73.889,12800000.0
2006-08-24 04:40:00,73.891,73.891,73.882,73.884,11200000.0
2006-08-24 04:41:00,73.886,73.886,73.872,73.881,11200000.0
2006-08-24 04:42:00,73.872,73.88,73.859,73.88,12800000.0
2006-08-24 04:44:00,73.875,73.876,73.868,73.868,9600000.0
2006-08-24 04:45:00,73.873,73.873,73.829,73.83,12800000.0
2006-08-24 04:46:00,73.831,73.834,73.821,73.821,14400000.0
2006-08-24 04:48:00,73.839,73.844,73.831,73.831,12800000.0
2006-08-24 04:51:00,73.838,73.849,73.751,73.849,14400000.0
2006-08-24 04:52:00,73.845,73.849,73.842,73.846,11200000.0
2006-08-24 04:53:00,73.859,73.866,73.853,73.853,9600000.0
2006-08-24 04:54:00,73.842,73.847,73.837,73.845,12800000.0
2006-08-24 04:55:00,73.839,73.842,73.836,73.839,11200000.0
2006-08-24 04:56:00,73.845,73.852,73.844,73.851,17600000.0
2006-08-24 04:57:00,73.856,73.858,73.845,73.858,10600000.0
2006-08-24 04:58:00,73.859,73.866,73.855,73.855,8000000.0
2006-08-24 04:59:00,73.869,73.878,73.866,73.878,12800000.0
2006-08-24 05:00:00,73.866,73.893,73.866,73.892,11200000.0
2006-08-24 05:01:00,73.894,73.899,73.88,73.899,14400000.0
2006-08-24 05:03:00,73.901,73.913,73.897,73.911,12800000.0
2006-08-24 05:04:00,73.943,73.943,73.924,73.929,8000000.0
2006-08-24 05:05:00,73.917,73.944,73.917,73.944,11200000.0
2006-08-24 05:06:00,73.939,73.945,73.936,73.944,11200000.0
2006-08-24 05:08:00,73.927,73.939,73.917,73.932,11200000.0
2006-08-24 05:09:00,73.93,73.936,73.923,73.923,17600000.0
2006-08-24 05:10:00,73.919,73.921,73.896,73.921,12800000.0
2006-08-24 05:11:00,73.922,73.922,73.902,73.902,12800000.0
2006-08-24 05:12:00,73.914,73.921,73.912,73.912,12800000.0
2006-08-24 05:13:00,73.895,73.895,73.885,73.895,12800000.0
2006-08-24 05:14:00,73.895,73.897,73.891,73.897,14400000.0
2006-08-24 05:15:00,73.887,73.898,73.873,73.89,15400000.0
2006-08-24 05:16:00,73.893,73.893,73.827,73.89,16000000.0
2006-08-24 05:18:00,73.893,73.904,73.884,73.904,8000000.0
2006-08-24 05:19:00,73.899,73.908,73.898,73.905,16000000.0
2006-08-24 05:20:00,73.904,73.911,73.9,73.9,11200000.0
2006-08-24 05:22:00,73.905,73.909,73.903,73.903,11200000.0
2006-08-24 05:27:00,73.889,73.889,73.87,73.886,12800000.0
2006-08-24 05:29:00,73.889,73.902,73.889,73.892,11200000.0
2006-08-24 05:31:00,73.889,73.895,73.888,73.888,17600000.0
2006-08-24 05:32:00,73.877,73.882,73.855,73.855,12800000.0
2006-08-24 05:33:00,73.847,73.85,73.842,73.846,9600000.0
2006-08-24 05:34:00,73.841,73.85,73.841,73.848,16000000.0
2006-08-24 05:37:00,73.856,73.868,73.856,73.868,11200000.0
2006-08-24 05:38:00,73.869,73.876,73.856,73.876,16000000.0
2006-08-24 05:39:00,73.871,73.871,73.862,73.871,11200000.0
2006-08-24 05:41:00,73.866,73.866,73.847,73.848,12800000.0
2006-08-24 05:42:00,73.855,73.869,73.855,73.86,11200000.0
2006-08-24 05:43:00,73.868,73.872,73.866,73.868,11200000.0
2006-08-24 05:44:00,73.873,73.877,73.872,73.874,11200000.0
2006-08-24 05:45:00,73.859,73.865,73.859,73.859,16000000.0
2006-08-24 05:47:00,73.849,73.86,73.849,73.86,14400000.0
2006-08-24 05:48:00,73.867,73.868,73.858,73.868,9600000.0
2006-08-24 05:49:00,73.867,73.875,73.867,73.873,17600000.0
2006-08-24 05:51:00,73.879,73.881,73.872,73.88,11200000.0
2006-08-24 05:55:00,73.832,73.903,73.832,73.903,11200000.0
2006-08-24 05:57:00,73.909,73.917,73.907,73.914,12800000.0
2006-08-24 05:58:00,73.915,73.915,73.828,73.897,12800000.0
2006-08-24 06:03:00,73.904,73.91,73.899,73.909,11200000.0
2006-08-24 06:04:00,73.906,73.91,73.896,73.907,16000000.0
2006-08-24 06:09:00,73.908,73.908,73.902,73.902,11200000.0
2006-08-24 06:10:00,73.897,73.902,73.807,73.895,11200000.0
2006-08-24 06:16:00,73.901,73.913,73.901,73.913,8000000.0
2006-08-24 06:17:00,73.924,73.924,73.914,73.917,12800000.0
2006-08-24 06:20:00,73.912,73.912,73.896,73.896,16000000.0
2006-08-24 06:22:00,73.895,73.907,73.895,73.907,12800000.0
2006-08-24 06:24:00,73.9,73.9,73.892,73.894,8000000.0
2006-08-24 06:25:00,73.888,73.895,73.873,73.895,12800000.0
2006-08-24 06:26:00,73.894,73.894,73.882,73.887,12800000.0
2006-08-24 06:28:00,73.885,73.895,73.885,73.895,8000000.0
2006-08-24 06:29:00,73.927,73.941,73.927,73.931,11200000.0
2006-08-24 06:32:00,73.923,73.935,73.917,73.934,12800000.0
2006-08-24 06:36:00,73.941,73.941,73.917,73.919,14400000.0
2006-08-24 06:37:00,73.927,73.93,73.923,73.924,12800000.0
2006-08-24 06:38:00,73.921,73.93,73.918,73.93,15400000.0
2006-08-24 06:39:00,73.93,73.93,73.909,73.918,11200000.0
2006-08-24 06:40:00,73.917,73.917,73.908,73.915,9000000.0
2006-08-24 06:41:00,73.913,73.918,73.909,73.916,12800000.0
2006-08-24 06:42:00,73.918,73.923,73.916,73.923,9600000.0
2006-08-24 06:44:00,73.92,73.923,73.91,73.915,17600000.0
2006-08-24 06:45:00,73.912,73.912,73.896,73.898,17000000.0
2006-08-24 06:46:00,73.9,73.911,73.9,73.91,12800000.0
2006-08-24 06:47:00,73.91,73.91,73.902,73.904,12800000.0
2006-08-24 06:48:00,73.902,73.913,73.902,73.908,17600000.0
2006-08-24 06:50:00,73.905,73.919,73.905,73.908,14400000.0
2006-08-24 06:52:00,73.905,73.905,73.893,73.903,12800000.0
2006-08-24 06:53:00,73.909,73.92,73.903,73.92,17600000.0
2006-08-24 06:54:00,73.917,73.917,73.905,73.907,14400000.0
2006-08-24 06:55:00,73.897,73.907,73.897,73.904,9600000.0
2006-08-24 06:56:00,73.903,73.903,73.891,73.899,10600000.0
2006-08-24 06:57:00,73.899,73.899,73.888,73.892,14400000.0
2006-08-24 06:58:00,73.901,73.903,73.895,73.895,12800000.0
2006-08-24 06:59:00,73.892,73.898,73.875,73.887,12800000.0
2006-08-24 07:00:00,73.898,73.904,73.894,73.901,16000000.0
2006-08-24 07:01:00,73.898,73.905,73.896,73.901,17600000.0
2006-08-24 07:02:00,73.901,73.907,73.901,73.907,12800000.0
2006-08-24 07:03:00,73.89,73.899,73.89,73.893,12800000.0
2006-08-24 07:05:00,73.887,73.887,73.865,73.877,11200000.0
2006-08-24 07:06:00,73.874,73.875,73.869,73.875,12800000.0
2006-08-24 07:07:00,73.873,73.875,73.87,73.875,10600000.0
2006-08-24 07:08:00,73.871,73.878,73.868,73.87,16000000.0
2006-08-24 07:09:00,73.874,73.875,73.869,73.869,12800000.0
2006-08-24 07:10:00,73.859,73.882,73.859,73.882,4800000.0
2006-08-24 07:13:00,73.878,73.878,73.866,73.866,13200000.0
2006-08-24 07:14:00,73.856,73.877,73.856,73.864,11200000.0
2006-08-24 07:15:00,73.861,73.867,73.861,73.864,11200000.0
2006-08-24 07:16:00,73.866,73.874,73.866,73.87,11200000.0
2006-08-24 07:17:00,73.873,73.878,73.872,73.872,12800000.0
2006-08-24 07:20:00,73.882,73.889,73.878,73.886,12200000.0
2006-08-24 07:21:00,73.883,73.886,73.876,73.876,12200000.0
2006-08-24 07:23:00,73.881,73.892,73.876,73.876,11200000.0
2006-08-24 07:24:00,73.887,73.898,73.887,73.897,14400000.0
2006-08-24 07:26:00,73.902,73.909,73.898,73.902,12800000.0
2006-08-24 07:27:00,73.896,73.902,73.886,73.886,16000000.0
2006-08-24 07:28:00,73.88,73.897,73.88,73.897,14400000.0
2006-08-24 07:29:00,73.898,73.898,73.885,73.888,11200000.0
2006-08-24 07:30:00,73.901,73.901,73.881,73.883,11200000.0
2006-08-24 07:31:00,73.878,73.89,73.878,73.879,17600000.0
2006-08-24 07:32:00,73.873,73.873,73.86,73.87,17600000.0
2006-08-24 07:33:00,73.873,73.88,73.872,73.88,8000000.0
2006-08-24 07:34:00,73.886,73.886,73.881,73.886,12800000.0
2006-08-24 07:36:00,73.867,73.895,73.867,73.883,11200000.0
2006-08-24 07:37:00,73.893,73.9,73.892,73.895,11200000.0
2006-08-24 07:40:00,73.906,73.906,73.877,73.878,11200000.0
2006-08-24 07:41:00,73.89,73.893,73.884,73.893,12800000.0
2006-08-24 07:42:00,73.894,73.895,73.89,73.891,12800000.0
2006-08-24 07:43:00,73.887,73.895,73.886,73.889,12800000.0
2006-08-24 07:44:00,73.892,73.902,73.889,73.901,11200000.0
2006-08-24 07:45:00,73.906,73.912,73.902,73.912,11200000.0
2006-08-24 07:46:00,73.923,73.923,73.907,73.912,11200000.0
2006-08-24 07:47:00,73.915,73.915,73.896,73.898,14400000.0
2006-08-24 07:48:00,73.902,73.92,73.902,73.916,14400000.0
2006-08-24 07:49:00,73.929,73.93,73.922,73.926,17600000.0
2006-08-24 07:52:00,73.919,73.919,73.91,73.916,17600000.0
2006-08-24 07:54:00,73.924,73.928,73.923,73.928,11200000.0
2006-08-24 07:56:00,73.928,73.928,73.915,73.92,16000000.0
2006-08-24 07:57:00,73.905,73.915,73.905,73.915,11200000.0
2006-08-24 07:58:00,73.914,73.914,73.901,73.91,11200000.0
2006-08-24 07:59:00,73.91,73.913,73.902,73.902,12800000.0
2006-08-24 08:00:00,73.905,73.916,73.905,73.911,8000000.0
2006-08-24 08:01:00,73.908,73.912,73.907,73.912,8000000.0
2006-08-24 08:02:00,73.913,73.913,73.906,73.91,11200000.0
2006-08-24 08:03:00,73.915,73.928,73.915,73.92,11200000.0
2006-08-24 08:04:00,73.926,73.934,73.925,73.93,17600000.0
2006-08-24 08:05:00,73.92,73.924,73.916,73.917,14400000.0
2006-08-24 08:06:00,73.937,73.937,73.926,73.929,8000000.0
2006-08-24 08:07:00,73.917,73.917,73.906,73.915,11600000.0
2006-08-24 08:08:00,73.927,73.94,73.927,73.94,17600000.0
2006-08-24 08:09:00,73.94,73.947,73.929,73.93,12800000.0
2006-08-24 08:10:00,73.924,73.942,73.924,73.94,12800000.0
2006-08-24 08:11:00,73.944,73.946,73.932,73.938,11200000.0
2006-08-24 08:13:00,73.942,73.948,73.941,73.942,11200000.0
2006-08-24 08:14:00,73.946,73.946,73.936,73.937,12800000.0
2006-08-24 08:15:00,73.953,73.953,73.928,73.935,16000000.0
2006-08-24 08:16:00,73.922,73.923,73.906,73.92,11200000.0
2006-08-24 08:17:00,73.931,73.934,73.924,73.934,12800000.0
2006-08-24 08:18:00,73.931,73.941,73.931,73.941,12800000.0
2006-08-24 08:19:00,73.946,73.973,73.946,73.965,14400000.0
2006-08-24 08:20:00,73.971,73.975,73.956,73.956,16000000.0
2006-08-24 08:21:00,73.954,73.96,73.943,73.943,17600000.0
2006-08-24 08:22:00,73.96,73.96,73.933,73.933,10600000.0
2006-08-24 08:23:00,73.943,73.943,73.924,73.924,11200000.0
2006-08-24 08:24:00,73.931,73.942,73.931,73.937,9600000.0
2006-08-24 08:25:00,73.931,73.948,73.931,73.939,12800000.0
2006-08-24 08:26:00,73.94,73.948,73.852,73.942,8000000.0
2006-08-24 08:27:00,73.926,73.95,73.926,73.95,12800000.0
2006-08-24 08:28:00,73.959,73.959,73.931,73.931,11200000.0
2006-08-24 08:29:00,73.927,73.933,73.912,73.912,14400000.0
2006-08-24 08:31:00,73.902,73.916,73.902,73.904,12800000.0
2006-08-24 08:32:00,73.903,73.911,73.901,73.907,11200000.0
2006-08-24 08:33:00,73.914,73.921,73.912,73.915,11200000.0
2006-08-24 08:34:00,73.918,73.918,73.902,73.903,9600000.0
2006-08-24 08:35:00,73.905,73.907,73.892,73.892,17600000.0
2006-08-24 08:36:00,73.863,73.898,73.863,73.895,17600000.0
2006-08-24 08:38:00,73.887,73.905,73.887,73.905,11200000.0
2006-08-24 08:39:00,73.886,73.901,73.886,73.901,16000000.0
2006-08-24 08:40:00,73.913,73.926,73.912,73.917,16000000.0
2006-08-24 08:41:00,73.921,73.923,73.914,73.923,17600000.0
2006-08-24 08:42:00,73.926,73.934,73.926,73.933,12800000.0
2006-08-24 08:43:00,73.93,73.932,73.916,73.923,12800000.0
2006-08-24 08:44:00,73.919,73.923,73.915,73.915,12800000.0
2006-08-24 08:45:00,73.913,73.934,73.913,73.931,16000000.0
2006-08-24 08:46:00,73.926,73.936,73.926,73.931,11200000.0
2006-08-24 08:48:00,73.938,73.942,73.938,73.94,12800000.0
2006-08-24 08:49:00,73.938,73.941,73.929,73.93,17600000.0
2006-08-24 08:51:00,73.921,73.932,73.915,73.932,17600000.0
2006-08-24 08:52:00,73.936,73.94,73.928,73.94,11200000.0
2006-08-24 08:53:00,73.935,73.942,73.93,73.93,16000000.0
2006-08-24 08:55:00,73.934,73.942,73.931,73.932,16000000.0
2006-08-24 08:56:00,73.944,73.944,73.931,73.931,11200000.0
2006-08-24 08:57:00,73.916,73.932,73.916,73.932,11200000.0
2006-08-24 08:58:00,73.93,73.93,73.916,73.916,9600000.0
2006-08-24 08:59:00,73.924,73.924,73.913,73.913,12200000.0
2006-08-24 09:00:00,73.916,73.924,73.915,73.917,17600000.0
2006-08-24 09:01:00,73.922,73.922,73.909,73.92,11200000.0
2006-08-24 09:03:00,73.925,73.93,73.912,73.924,16000000.0
2006-08-24 09:04:00,73.921,73.925,73.916,73.925,11200000.0
2006-08-24 09:05:00,73.912,73.916,73.908,73.911,11200000.0
2006-08-24 09:06:00,73.908,73.913,73.898,73.911,12800000.0
2006-08-24 09:07:00,73.925,73.934,73.921,73.93,12800000.0
2006-08-24 09:08:00,73.928,73.929,73.916,73.929,12800000.0
2006-08-24 09:10:00,73.926,73.939,73.924,73.939,12800000.0
2006-08-24 09:11:00,73.943,73.945,73.927,73.927,12800000.0
2006-08-24 09:12:00,73.919,73.935,73.919,73.935,12800000.0
2006-08-24 09:13:00,73.931,73.931,73.922,73.927,11200000.0
2006-08-24 09:14:00,73.919,73.928,73.919,73.924,11200000.0
2006-08-24 09:15:00,73.935,73.943,73.929,73.932,11200000.0
2006-08-24 09:17:00,73.931,73.932,73.922,73.932,11200000.0
2006-08-24 09:18:00,73.929,73.935,73.923,73.935,14400000.0
2006-08-24 09:19:00,73.94,73.952,73.94,73.952,12800000.0
2006-08-24 09:20:00,73.943,73.945,73.935,73.939,16000000.0
2006-08-24 09:21:00,73.938,73.942,73.932,73.942,11200000.0
2006-08-24 09:22:00,73.946,73.957,73.942,73.957,17600000.0
2006-08-24 09:23:00,73.952,73.952,73.938,73.938,12800000.0
2006-08-24 09:24:00,73.831,73.919,73.831,73.909,11200000.0
2006-08-24 09:25:00,73.922,73.931,73.922,73.927,12800000.0
2006-08-24 09:26:00,73.926,73.943,73.926,73.935,11200000.0
2006-08-24 09:27:00,73.928,73.939,73.928,73.939,11200000.0
2006-08-24 09:28:00,73.921,73.926,73.914,73.914,12800000.0
2006-08-24 09:29:00,73.899,73.914,73.899,73.914,11200000.0
2006-08-24 09:30:00,73.918,73.918,73.913,73.913,12800000.0
2006-08-24 09:32:00,73.907,73.925,73.907,73.907,14400000.0
2006-08-24 09:33:00,73.918,73.924,73.914,73.924,12800000.0
2006-08-24 09:35:00,73.929,73.949,73.925,73.949,12800000.0
2006-08-24 09:36:00,73.943,73.943,73.939,73.943,9600000.0
2006-08-24 09:37:00,73.941,73.941,73.875,73.932,16000000.0
2006-08-24 09:38:00,73.933,73.933,73.917,73.919,11200000.0
2006-08-24 09:40:00,73.943,73.946,73.925,73.939,14400000.0
2006-08-24 09:41:00,73.935,73.939,73.933,73.933,11200000.0
2006-08-24 09:42:00,73.925,73.931,73.916,73.916,16000000.0
2006-08-24 09:43:00,73.925,73.935,73.925,73.933,12800000.0
2006-08-24 09:45:00,73.936,73.936,73.924,73.932,12800000.0
2006-08-24 09:46:00,73.933,73.946,73.93,73.946,10600000.0
2006-08-24 09:47:00,73.938,73.938,73.926,73.934,12800000.0
2006-08-24 09:48:00,73.931,73.931,73.911,73.915,11200000.0
2006-08-24 09:49:00,73.918,73.929,73.913,73.928,12800000.0
2006-08-24 09:50:00,73.938,73.954,73.938,73.954,16400000.0
2006-08-24 09:51:00,73.95,73.959,73.95,73.952,16000000.0
2006-08-24 09:52:00,73.953,73.965,73.953,73.965,14400000.0
2006-08-24 09:53:00,73.964,73.976,73.953,73.953,12800000.0
2006-08-24 09:54:00,73.953,73.954,73.947,73.947,17600000.0
2006-08-24 09:55:00,73.954,73.968,73.954,73.962,11200000.0
2006-08-24 09:56:00,73.965,73.965,73.949,73.959,14400000.0
2006-08-24 09:57:00,73.963,73.963,73.957,73.961,17600000.0
2006-08-24 09:58:00,73.966,73.975,73.882,73.973,17600000.0
2006-08-24 09:59:00,73.969,73.969,73.95,73.954,17600000.0
2006-08-24 10:00:00,73.97,73.983,73.97,73.978,11200000.0
2006-08-24 10:01:00,73.968,74.018,73.968,74.018,12800000.0
2006-08-24 10:02:00,74.033,74.037,73.986,73.986,16000000.0
2006-08-24 10:03:00,73.974,73.979,73.927,73.927,11200000.0
2006-08-24 10:04:00,73.937,73.965,73.937,73.965,8000000.0
2006-08-24 10:05:00,73.961,73.961,73.945,73.95,13800000.0
2006-08-24 10:06:00,73.98,73.996,73.98,73.996,16400000.0
2006-08-24 10:07:00,73.985,74.002,73.985,74.002,12800000.0
2006-08-24 10:08:00,74.007,74.015,73.992,73.993,11200000.0
2006-08-24 10:09:00,73.965,73.976,73.96,73.976,12800000.0
2006-08-24 10:10:00,73.976,73.991,73.968,73.975,17600000.0
2006-08-24 10:11:00,73.963,73.963,73.953,73.962,11200000.0
2006-08-24 10:12:00,73.962,73.988,73.961,73.988,12800000.0
2006-08-24 10:13:00,73.996,74.0,73.988,73.988,12800000.0
2006-08-24 10:14:00,73.963,74.003,73.963,73.996,11200000.0
2006-08-24 10:15:00,73.988,74.02,73.988,74.02,12800000.0
2006-08-24 10:16:00,74.071,74.078,74.061,74.061,12800000.0
2006-08-24 10:17:00,74.06,74.062,74.052,74.061,11200000.0
2006-08-24 10:18:00,74.055,74.058,74.036,74.054,11200000.0
2006-08-24 10:19:00,74.041,74.041,74.025,74.025,11200000.0
2006-08-24 10:20:00,74.023,74.023,74.011,74.018,17600000.0
2006-08-24 10:21:00,74.001,74.024,74.001,74.02,16000000.0
2006-08-24 10:22:00,74.029,74.029,74.015,74.015,10600000.0
2006-08-24 10:23:00,74.032,74.032,74.019,74.029,11200000.0
2006-08-24 10:24:00,74.017,74.026,74.017,74.025,12800000.0
2006-08-24 10:26:00,74.031,74.034,74.026,74.034,4800000.0
2006-08-24 10:27:00,74.033,74.037,74.029,74.033,11200000.0
2006-08-24 10:28:00,74.026,74.027,74.014,74.027,12800000.0
2006-08-24 10:29:00,74.015,74.015,73.993,73.993,11200000.0
2006-08-24 10:30:00,74.004,74.014,74.004,74.014,8000000.0
2006-08-24 10:31:00,74.022,74.037,74.017,74.037,12800000.0
2006-08-24 10:32:00,74.057,74.086,74.056,74.086,17600000.0
2006-08-24 10:33:00,74.07,74.08,74.07,74.079,11200000.0
2006-08-24 10:34:00,74.079,74.079,74.062,74.067,11200000.0
2006-08-24 10:35:00,74.074,74.081,74.074,74.078,11200000.0
2006-08-24 10:36:00,74.073,74.074,74.066,74.066,11200000.0
2006-08-24 10:38:00,74.068,74.075,74.061,74.075,12800000.0
2006-08-24 10:39:00,74.08,74.088,74.078,74.081,11200000.0
2006-08-24 10:41:00,74.066,74.074,74.066,74.067,12800000.0
2006-08-24 10:42:00,74.069,74.078,74.061,74.078,11200000.0
2006-08-24 10:43:00,74.09,74.101,74.09,74.1,11200000.0
2006-08-24 10:44:00,74.096,74.121,74.096,74.121,12800000.0
2006-08-24 10:45:00,74.107,74.125,74.107,74.125,12800000.0
2006-08-24 10:46:00,74.123,74.133,74.123,74.133,12800000.0
2006-08-24 10:47:00,74.126,74.137,74.104,74.137,12800000.0
2006-08-24 10:48:00,74.137,74.164,74.136,74.164,12800000.0
2006-08-24 10:49:00,74.169,74.183,74.169,74.183,11200000.0
2006-08-24 10:50:00,74.188,74.215,74.183,74.194,16000000.0
2006-08-24 10:51:00,74.175,74.182,74.157,74.157,17600000.0
2006-08-24 10:52:00,74.148,74.148,74.134,74.141,11200000.0
2006-08-24 10:53:00,74.151,74.151,74.129,74.133,11200000.0
2006-08-24 10:54:00,74.134,74.134,74.124,74.134,17600000.0
2006-08-24 10:55:00,74.133,74.138,74.123,74.132,11200000.0
2006-08-24 10:56:00,74.143,74.152,74.143,74.149,17600000.0
2006-08-24 10:57:00,74.147,74.155,74.147,74.151,16000000.0
2006-08-24 10:58:00,74.151,74.165,74.068,74.165,12800000.0
2006-08-24 10:59:00,74.162,74.162,74.152,74.152,11200000.0
2006-08-24 11:00:00,74.161,74.161,74.147,74.147,12800000.0
2006-08-24 11:01:00,74.149,74.153,74.148,74.148,12800000.0
2006-08-24 11:02:00,74.151,74.156,74.142,74.153,16000000.0
2006-08-24 11:03:00,74.156,74.156,74.115,74.121,12800000.0
2006-08-24 11:04:00,74.132,74.132,74.119,74.119,14400000.0
2006-08-24 11:05:00,74.117,74.117,74.101,74.114,17600000.0
2006-08-24 11:06:00,74.114,74.114,74.104,74.111,17600000.0
2006-08-24 11:08:00,74.046,74.107,74.046,74.084,11200000.0
2006-08-24 11:09:00,74.083,74.09,74.075,74.08,17600000.0
2006-08-24 11:10:00,74.079,74.09,74.079,74.088,12800000.0
2006-08-24 11:11:00,74.08,74.081,74.064,74.081,11200000.0
2006-08-24 11:12:00,74.09,74.095,74.078,74.078,17600000.0
2006-08-24 11:13:00,74.092,74.103,74.082,74.101,14400000.0
2006-08-24 11:14:00,74.107,74.108,74.098,74.098,11200000.0
2006-08-24 11:16:00,74.093,74.099,74.093,74.097,12800000.0
2006-08-24 11:17:00,74.078,74.085,74.072,74.085,11200000.0
2006-08-24 11:18:00,74.083,74.09,74.077,74.09,12800000.0
2006-08-24 11:19:00,74.08,74.087,74.078,74.086,17600000.0
2006-08-24 11:20:00,74.085,74.103,74.084,74.1,12800000.0
2006-08-24 11:21:00,74.127,74.127,74.112,74.115,14400000.0
2006-08-24 11:22:00,74.099,74.104,74.095,74.104,12800000.0
2006-08-24 11:23:00,74.09,74.09,74.072,74.072,11200000.0
2006-08-24 11:26:00,74.068,74.072,74.059,74.072,14400000.0
2006-08-24 11:27:00,74.071,74.08,74.06,74.079,11200000.0
2006-08-24 11:28:00,74.076,74.076,74.068,74.074,14400000.0
2006-08-24 11:29:00,74.064,74.069,74.063,74.063,14400000.0
2006-08-24 11:30:00,74.065,74.065,74.042,74.057,14400000.0
2006-08-24 11:31:00,74.083,74.083,74.067,74.07,11200000.0
2006-08-24 11:32:00,74.058,74.064,74.055,74.064,18000000.0
2006-08-24 11:34:00,74.073,74.073,74.065,74.065,12800000.0
2006-08-24 11:35:00,74.053,74.053,74.042,74.042,11200000.0
2006-08-24 11:36:00,74.045,74.053,74.045,74.051,12800000.0
2006-08-24 11:37:00,74.047,74.047,74.035,74.035,11200000.0
2006-08-24 11:40:00,74.04,74.067,74.04,74.067,11200000.0
2006-08-24 11:41:00,74.063,74.063,74.054,74.055,16000000.0
2006-08-24 11:42:00,74.063,74.089,74.063,74.087,17600000.0
2006-08-24 11:43:00,74.086,74.086,74.066,74.079,11200000.0
2006-08-24 11:44:00,74.081,74.083,74.074,74.077,12000000.0
2006-08-24 11:45:00,74.075,74.076,74.067,74.067,14400000.0
2006-08-24 11:46:00,74.068,74.073,74.061,74.073,11200000.0
2006-08-24 11:47:00,74.069,74.084,74.05,74.084,17000000.0
2006-08-24 11:48:00,74.092,74.092,74.072,74.085,11200000.0
2006-08-24 11:49:00,74.036,74.036,73.972,73.972,12800000.0
2006-08-24 11:50:00,73.976,74.009,73.976,74.0,12800000.0
2006-08-24 11:51:00,73.992,73.992,73.983,73.985,11200000.0
2006-08-24 11:52:00,74.018,74.026,73.992,73.992,11200000.0
2006-08-24 11:53:00,73.977,73.977,73.956,73.956,16000000.0
2006-08-24 11:54:00,73.957,73.96,73.95,73.96,13800000.0
2006-08-24 11:55:00,73.947,73.951,73.887,73.951,11200000.0
2006-08-24 11:56:00,73.974,74.02,73.974,73.992,12800000.0
2006-08-24 11:57:00,73.993,74.008,73.987,74.008,12800000.0
2006-08-24 11:58:00,74.023,74.027,74.021,74.024,11200000.0
2006-08-24 11:59:00,74.027,74.032,74.023,74.027,11200000.0
2006-08-24 12:00:00,74.043,74.049,74.032,74.032,11200000.0
2006-08-24 12:01:00,74.036,74.04,74.026,74.026,11200000.0
2006-08-24 12:02:00,74.018,74.045,74.018,74.045,14400000.0
2006-08-24 12:03:00,74.055,74.062,74.05,74.06,10600000.0
2006-08-24 12:04:00,74.067,74.075,74.058,74.075,17600000.0
2006-08-24 12:05:00,74.073,74.077,74.068,74.076,17600000.0
2006-08-24 12:06:00,74.087,74.117,74.087,74.092,12800000.0
2006-08-24 12:07:00,74.103,74.109,74.102,74.109,11200000.0
2006-08-24 12:08:00,74.094,74.097,74.083,74.083,11200000.0
2006-08-24 12:09:00,74.075,74.085,74.074,74.081,14400000.0
2006-08-24 12:10:00,74.09,74.111,74.09,74.104,11200000.0
2006-08-24 12:11:00,74.128,74.128,74.117,74.12,12800000.0
2006-08-24 12:12:00,74.108,74.119,74.108,74.119,11200000.0
2006-08-24 12:13:00,74.116,74.116,74.101,74.103,11200000.0
2006-08-24 12:14:00,74.117,74.117,74.103,74.109,12800000.0
2006-08-24 12:16:00,74.102,74.122,74.102,74.112,12800000.0
2006-08-24 12:17:00,74.109,74.114,74.051,74.112,17600000.0
2006-08-24 12:18:00,74.101,74.112,74.096,74.096,16000000.0
2006-08-24 12:19:00,74.089,74.089,74.072,74.085,12800000.0
2006-08-24 12:20:00,74.087,74.093,74.079,74.082,14400000.0
2006-08-24 12:21:00,74.084,74.091,74.083,74.086,11200000.0
2006-08-24 12:23:00,74.081,74.091,74.074,74.091,14400000.0
2006-08-24 12:25:00,74.101,74.101,74.095,74.095,11200000.0
2006-08-24 12:27:00,74.096,74.108,74.096,74.108,11200000.0
2006-08-24 12:28:00,74.108,74.112,74.1,74.105,12800000.0
2006-08-24 12:30:00,74.108,74.115,74.108,74.114,17600000.0
2006-08-24 12:32:00,74.105,74.115,74.104,74.115,12800000.0
2006-08-24 12:33:00,74.135,74.151,74.135,74.151,14400000.0
2006-08-24 12:34:00,74.163,74.166,74.159,74.166,12800000.0
2006-08-24 12:35:00,74.167,74.174,74.164,74.165,11200000.0
2006-08-24 12:36:00,74.166,74.172,74.161,74.164,11200000.0
2006-08-24 12:37:00,74.149,74.157,74.146,74.153,11200000.0
2006-08-24 12:38:00,74.159,74.159,74.065,74.152,17600000.0
2006-08-24 12:40:00,74.166,74.223,74.166,74.187,16000000.0
2006-08-24 12:41:00,74.186,74.196,74.176,74.176,12200000.0
2006-08-24 12:42:00,74.172,74.172,74.148,74.149,14400000.0
2006-08-24 12:44:00,74.14,74.152,74.134,74.143,17600000.0
2006-08-24 12:45:00,74.145,74.148,74.136,74.14,14800000.0
2006-08-24 12:46:00,74.139,74.142,74.135,74.142,12800000.0
2006-08-24 12:47:00,74.143,74.161,74.137,74.161,12800000.0
2006-08-24 12:48:00,74.162,74.167,74.149,74.167,12800000.0
2006-08-24 12:50:00,74.162,74.162,74.146,74.146,14400000.0
2006-08-24 12:51:00,74.147,74.151,74.142,74.142,11200000.0
2006-08-24 12:52:00,74.137,74.142,74.131,74.142,11200000.0
2006-08-24 12:53:00,74.142,74.162,74.142,74.148,11200000.0
2006-08-24 12:54:00,74.125,74.125,74.115,74.115,12800000.0
2006-08-24 12:55:00,74.121,74.13,74.121,74.122,16000000.0
2006-08-24 12:56:00,74.122,74.126,74.119,74.119,11200000.0
2006-08-24 12:57:00,74.096,74.101,74.092,74.098,11600000.0
2006-08-24 12:58:00,74.104,74.113,74.099,74.107,17600000.0
2006-08-24 13:00:00,74.099,74.111,74.095,74.111,12200000.0
2006-08-24 13:01:00,74.121,74.128,74.117,74.128,13800000.0
2006-08-24 13:02:00,74.128,74.128,74.118,74.125,12200000.0
2006-08-24 13:03:00,74.128,74.128,74.106,74.118,16000000.0
2006-08-24 13:05:00,74.121,74.131,74.121,74.131,12800000.0
2006-08-24 13:06:00,74.133,74.133,74.124,74.124,3200000.0
2006-08-24 13:07:00,74.132,74.132,74.122,74.122,14400000.0
2006-08-24 13:08:00,74.126,74.127,74.115,74.115,17600000.0
2006-08-24 13:09:00,74.125,74.13,74.119,74.13,12800000.0
2006-08-24 13:10:00,74.127,74.14,74.116,74.14,16000000.0
2006-08-24 13:11:00,74.135,74.139,74.132,74.136,11200000.0
2006-08-24 13:12:00,74.132,74.132,74.117,74.124,12800000.0
2006-08-24 13:13:00,74.129,74.142,74.129,74.142,17600000.0
2006-08-24 13:14:00,74.149,74.158,74.138,74.138,12800000.0
2006-08-24 13:16:00,74.131,74.135,74.118,74.131,17600000.0
2006-08-24 13:17:00,74.12,74.14,74.12,74.14,12800000.0
2006-08-24 13:18:00,74.135,74.148,74.123,74.148,11200000.0
2006-08-24 13:19:00,74.149,74.155,74.141,74.154,16000000.0
2006-08-24 13:21:00,74.163,74.165,74.154,74.157,11200000.0
2006-08-24 13:22:00,74.153,74.162,74.153,74.161,14400000.0
2006-08-24 13:23:00,74.164,74.168,74.157,74.157,12800000.0
2006-08-24 13:24:00,74.161,74.161,74.099,74.153,8000000.0
2006-08-24 13:25:00,74.149,74.155,74.143,74.143,17000000.0
2006-08-24 13:26:00,74.153,74.163,74.153,74.16,17600000.0
2006-08-24 13:28:00,74.163,74.169,74.072,74.169,16000000.0
2006-08-24 13:29:00,74.163,74.163,74.154,74.154,11200000.0
2006-08-24 13:32:00,74.156,74.164,74.153,74.153,11200000.0
2006-08-24 13:33:00,74.136,74.136,74.126,74.126,19200000.0
2006-08-24 13:36:00,74.122,74.128,74.121,74.121,17600000.0
2006-08-24 13:37:00,74.122,74.132,74.122,74.129,14400000.0
2006-08-24 13:38:00,74.126,74.126,74.114,74.118,33400000.0
2006-08-24 13:39:00,74.123,74.128,74.121,74.125,14400000.0
2006-08-24 13:44:00,74.128,74.128,74.115,74.117,33600000.0
2006-08-24 13:45:00,74.117,74.128,74.116,74.118,20800000.0
2006-08-24 13:46:00,74.133,74.14,74.131,74.14,24000000.0
2006-08-24 13:47:00,74.136,74.14,74.131,74.138,12800000.0
2006-08-24 13:49:00,74.14,74.14,74.131,74.131,17600000.0
2006-08-24 13:50:00,74.129,74.129,74.09,74.09,11200000.0
2006-08-24 13:52:00,74.106,74.117,74.1,74.1,12800000.0
2006-08-24 13:53:00,74.108,74.113,74.108,74.109,17600000.0
2006-08-24 13:57:00,74.108,74.117,74.105,74.117,28800000.0
2006-08-24 13:58:00,74.122,74.137,74.122,74.132,14400000.0
2006-08-24 14:00:00,74.121,74.124,74.116,74.116,48000000.0
2006-08-24 14:01:00,74.12,74.124,74.116,74.124,31400000.0
2006-08-24 14:02:00,74.128,74.133,74.128,74.132,14400000.0
2006-08-24 14:03:00,74.13,74.13,74.123,74.123,14400000.0
2006-08-24 14:04:00,74.119,74.119,74.111,74.111,11200000.0
2006-08-24 14:10:00,74.112,74.121,74.111,74.121,33600000.0
2006-08-24 14:11:00,74.113,74.125,74.113,74.125,14400000.0
2006-08-24 14:12:00,74.13,74.135,74.125,74.125,26600000.0
2006-08-24 14:13:00,74.128,74.128,74.118,74.124,14400000.0
2006-08-24 14:14:00,74.127,74.138,74.127,74.138,12800000.0
2006-08-24 14:15:00,74.134,74.134,74.123,74.127,28800000.0
2006-08-24 14:16:00,74.132,74.14,74.129,74.129,25600000.0
2006-08-24 14:18:00,74.131,74.14,74.131,74.14,16000000.0
2006-08-24 14:19:00,74.142,74.146,74.142,74.143,12800000.0
2006-08-24 14:20:00,74.143,74.144,74.134,74.137,25600000.0
2006-08-24 14:21:00,74.135,74.135,74.128,74.131,28800000.0
2006-08-24 14:22:00,74.121,74.126,74.112,74.118,11200000.0
2006-08-24 14:23:00,74.114,74.122,74.111,74.122,48000000.0
2006-08-24 14:24:00,74.119,74.121,74.111,74.12,12800000.0
2006-08-24 14:25:00,74.109,74.118,74.094,74.095,12800000.0
2006-08-24 14:26:00,74.09,74.092,74.086,74.086,12800000.0
2006-08-24 14:27:00,74.094,74.111,74.094,74.111,17600000.0
2006-08-24 14:28:00,74.115,74.115,74.1,74.101,11200000.0
2006-08-24 14:29:00,74.107,74.118,74.106,74.106,36800000.0
2006-08-24 14:30:00,74.124,74.129,74.115,74.119,22400000.0
2006-08-24 14:31:00,74.153,74.156,74.135,74.135,20800000.0
2006-08-24 14:32:00,74.078,74.098,74.078,74.094,8000000.0
2006-08-24 14:33:00,74.086,74.111,74.086,74.111,24000000.0
2006-08-24 14:34:00,74.113,74.115,74.108,74.113,12800000.0
2006-08-24 14:35:00,74.102,74.102,74.076,74.082,14400000.0
2006-08-24 14:36:00,74.086,74.113,74.086,74.109,11200000.0
2006-08-24 14:37:00,74.106,74.106,74.097,74.101,11200000.0
2006-08-24 14:38:00,74.099,74.1,74.091,74.098,56000000.0
2006-08-24 14:39:00,74.093,74.093,74.078,74.093,12800000.0
2006-08-24 14:40:00,74.091,74.106,74.085,74.102,14400000.0
2006-08-24 14:41:00,74.102,74.111,74.101,74.111,56000000.0
2006-08-24 14:42:00,74.112,74.118,74.105,74.106,12800000.0
2006-08-24 14:43:00,74.106,74.125,74.106,74.125,25000000.0
2006-08-24 14:44:00,74.124,74.124,74.097,74.097,12800000.0
2006-08-24 14:45:00,74.097,74.119,74.097,74.119,11200000.0
2006-08-24 14:46:00,74.118,74.122,74.118,74.118,11200000.0
2006-08-24 14:47:00,74.12,74.126,74.117,74.123,16000000.0
2006-08-24 14:48:00,74.115,74.12,74.113,74.113,19200000.0
2006-08-24 14:49:00,74.109,74.112,74.103,74.109,32000000.0
2006-08-24 14:50:00,74.113,74.113,74.1,74.1,28800000.0
2006-08-24 14:51:00,74.098,74.109,74.098,74.109,31400000.0
2006-08-24 14:52:00,74.108,74.108,74.105,74.105,12800000.0
2006-08-24 14:53:00,74.102,74.104,74.097,74.102,17600000.0
2006-08-24 14:54:00,74.108,74.109,74.106,74.108,12800000.0
2006-08-24 14:56:00,74.101,74.103,74.091,74.091,12800000.0
2006-08-24 14:57:00,74.098,74.103,74.093,74.093,12800000.0
2006-08-24 14:58:00,74.112,74.118,74.106,74.118,17600000.0
2006-08-24 15:00:00,74.124,74.134,74.121,74.123,14400000.0
2006-08-24 15:01:00,74.112,74.131,74.112,74.126,12800000.0
2006-08-24 15:02:00,74.134,74.137,74.125,74.131,27200000.0
2006-08-24 15:03:00,74.14,74.149,74.14,74.14,12800000.0
2006-08-24 15:05:00,74.138,74.14,74.132,74.135,11200000.0
2006-08-24 15:07:00,74.134,74.134,74.123,74.126,25600000.0
2006-08-24 15:08:00,74.11,74.11,74.09,74.099,12800000.0
2006-08-24 15:09:00,74.1,74.122,74.1,74.121,16000000.0
2006-08-24 15:10:00,74.125,74.125,74.117,74.118,13200000.0
2006-08-24 15:11:00,74.113,74.116,74.11,74.116,32000000.0
2006-08-24 15:12:00,74.12,74.12,74.112,74.116,12800000.0
2006-08-24 15:13:00,74.111,74.111,74.104,74.106,44800000.0
2006-08-24 15:14:00,74.113,74.113,74.107,74.107,33400000.0
2006-08-24 15:15:00,74.123,74.127,74.121,74.121,22400000.0
2006-08-24 15:16:00,74.115,74.13,74.097,74.098,36800000.0
2006-08-24 15:17:00,74.086,74.1,74.086,74.088,22400000.0
2006-08-24 15:18:00,74.083,74.09,74.083,74.086,22400000.0
2006-08-24 15:19:00,74.091,74.109,74.091,74.102,16000000.0
2006-08-24 15:20:00,74.096,74.098,74.089,74.092,24000000.0
2006-08-24 15:21:00,74.086,74.086,74.074,74.082,14400000.0
2006-08-24 15:22:00,74.085,74.085,74.08,74.084,12800000.0
2006-08-24 15:23:00,74.094,74.203,74.094,74.203,47400000.0
2006-08-24 15:24:00,74.216,74.216,74.178,74.178,25600000.0
2006-08-24 15:25:00,74.174,74.179,74.167,74.167,26600000.0
2006-08-24 15:26:00,74.171,74.183,74.164,74.183,40000000.0
2006-08-24 15:27:00,74.198,74.198,74.185,74.187,28800000.0
2006-08-24 15:28:00,74.184,74.188,74.176,74.176,70800000.0
2006-08-24 15:29:00,74.161,74.161,74.067,74.153,45800000.0
2006-08-24 15:31:00,74.142,74.145,74.135,74.135,60800000.0
2006-08-24 15:32:00,74.141,74.149,74.141,74.147,29800000.0
2006-08-24 15:33:00,74.129,74.129,74.111,74.111,29800000.0
2006-08-24 15:34:00,74.11,74.121,74.11,74.112,22400000.0
2006-08-24 15:35:00,74.111,74.119,74.105,74.119,33600000.0
2006-08-24 15:36:00,74.113,74.144,74.113,74.144,32000000.0
2006-08-24 15:37:00,74.145,74.153,74.141,74.141,30400000.0
2006-08-24 15:39:00,74.142,74.142,74.133,74.137,36800000.0
2006-08-24 15:40:00,74.134,74.136,74.125,74.128,35200000.0
2006-08-24 15:42:00,74.127,74.127,74.121,74.122,43200000.0
2006-08-24 15:43:00,74.123,74.14,74.123,74.137,27200000.0
2006-08-24 15:44:00,74.125,74.143,74.125,74.143,12800000.0
2006-08-24 15:45:00,74.142,74.158,74.135,74.142,16000000.0
2006-08-24 15:46:00,74.148,74.148,74.142,74.142,13800000.0
2006-08-24 15:47:00,74.141,74.149,74.141,74.146,30400000.0
2006-08-24 15:48:00,74.153,74.163,74.146,74.155,27200000.0
2006-08-24 15:49:00,74.158,74.161,74.142,74.149,11200000.0
2006-08-24 15:50:00,74.154,74.155,74.143,74.155,11200000.0
2006-08-24 15:51:00,74.155,74.168,74.154,74.162,12800000.0
2006-08-24 15:52:00,74.161,74.161,74.154,74.154,21200000.0
2006-08-24 15:53:00,74.157,74.157,74.149,74.15,24000000.0
2006-08-24 15:54:00,74.153,74.163,74.153,74.159,28800000.0
2006-08-24 15:55:00,74.16,74.167,74.159,74.161,24000000.0
2006-08-24 15:56:00,74.18,74.191,74.17,74.17,51200000.0
2006-08-24 15:57:00,74.154,74.169,74.154,74.167,12800000.0
2006-08-24 15:58:00,74.18,74.192,74.177,74.192,19200000.0
2006-08-24 15:59:00,74.198,74.198,74.165,74.165,36200000.0
2006-08-24 16:00:00,74.146,74.176,74.124,74.176,51600000.0
2006-08-24 16:01:00,74.214,74.24,74.214,74.221,41600000.0
2006-08-24 16:02:00,74.207,74.207,74.19,74.205,11200000.0
2006-08-24 16:03:00,74.184,74.199,74.159,74.161,64000000.0
2006-08-24 16:04:00,74.169,74.169,74.154,74.162,44800000.0
2006-08-24 16:05:00,74.166,74.193,74.166,74.192,48000000.0
2006-08-24 16:06:00,74.192,74.197,74.18,74.18,35200000.0
2006-08-24 16:07:00,74.187,74.195,74.18,74.187,32000000.0
2006-08-24 16:08:00,74.183,74.183,74.159,74.159,44800000.0
2006-08-24 16:09:00,74.167,74.205,74.167,74.205,44800000.0
2006-08-24 16:10:00,74.199,74.211,74.196,74.203,41600000.0
2006-08-24 16:12:00,74.207,74.207,74.187,74.187,56000000.0
2006-08-24 16:13:00,74.185,74.185,74.172,74.178,11200000.0
2006-08-24 16:14:00,74.169,74.178,74.169,74.173,49600000.0
2006-08-24 16:15:00,74.168,74.171,74.161,74.171,58600000.0
2006-08-24 16:16:00,74.166,74.179,74.16,74.179,17600000.0
2006-08-24 16:17:00,74.178,74.178,74.161,74.161,38400000.0
2006-08-24 16:18:00,74.155,74.165,74.155,74.164,11200000.0
2006-08-24 16:19:00,74.172,74.179,74.171,74.174,22400000.0
2006-08-24 16:21:00,74.168,74.177,74.167,74.177,27200000.0
2006-08-24 16:22:00,74.18,74.193,74.18,74.193,41600000.0
2006-08-24 16:23:00,74.2,74.2,74.174,74.174,43200000.0
2006-08-24 16:24:00,74.178,74.179,74.168,74.169,17600000.0
2006-08-24 16:25:00,74.175,74.175,74.158,74.171,33600000.0
2006-08-24 16:26:00,74.182,74.182,74.178,74.178,17600000.0
2006-08-24 16:27:00,74.169,74.181,74.169,74.172,35200000.0
2006-08-24 16:28:00,74.166,74.184,74.166,74.178,27200000.0
2006-08-24 16:29:00,74.18,74.18,74.168,74.168,11200000.0
2006-08-24 16:32:00,74.17,74.17,74.151,74.151,12800000.0
2006-08-24 16:33:00,74.152,74.163,74.152,74.163,26600000.0
2006-08-24 16:34:00,74.145,74.16,74.145,74.159,35200000.0
2006-08-24 16:37:00,74.161,74.177,74.161,74.177,41600000.0
2006-08-24 16:38:00,74.177,74.177,74.15,74.15,40000000.0
2006-08-24 16:39:00,74.14,74.153,74.14,74.153,35200000.0
2006-08-24 16:40:00,74.15,74.164,74.149,74.159,56000000.0
2006-08-24 16:41:00,74.167,74.202,74.162,74.188,72400000.0
2006-08-24 16:42:00,74.171,74.176,74.157,74.157,54200000.0
2006-08-24 16:43:00,74.155,74.162,74.152,74.161,17600000.0
2006-08-24 16:44:00,74.153,74.153,74.141,74.141,11200000.0
2006-08-24 16:45:00,74.133,74.149,74.133,74.139,57600000.0
2006-08-24 16:46:00,74.137,74.149,74.137,74.143,11200000.0
2006-08-24 16:47:00,74.149,74.157,74.142,74.149,70400000.0
2006-08-24 16:48:00,74.141,74.151,74.141,74.151,52800000.0
2006-08-24 16:51:00,74.141,74.157,74.141,74.157,32000000.0
2006-08-24 16:52:00,74.162,74.168,74.156,74.161,46400000.0
2006-08-24 16:53:00,74.182,74.187,74.179,74.181,30400000.0
2006-08-24 16:54:00,74.19,74.196,74.177,74.182,10600000.0
2006-08-24 16:55:00,74.166,74.166,74.159,74.162,27200000.0
2006-08-24 16:56:00,74.158,74.167,74.142,74.142,36800000.0
2006-08-24 16:57:00,74.115,74.155,74.115,74.155,19200000.0
2006-08-24 16:58:00,74.166,74.166,74.148,74.159,12800000.0
2006-08-24 16:59:00,74.153,74.167,74.152,74.164,51200000.0
2006-08-24 17:00:00,74.179,74.179,74.163,74.164,49600000.0
2006-08-24 17:01:00,74.162,74.167,74.158,74.167,40000000.0
2006-08-24 17:02:00,74.158,74.186,74.158,74.174,33400000.0
2006-08-24 17:03:00,74.158,74.16,74.143,74.152,44200000.0
2006-08-24 17:04:00,74.155,74.166,74.151,74.166,41600000.0
2006-08-24 17:05:00,74.166,74.166,74.145,74.145,54400000.0
2006-08-24 17:06:00,74.146,74.151,74.141,74.148,59200000.0
2006-08-24 17:07:00,74.15,74.154,74.145,74.149,35200000.0
2006-08-24 17:08:00,74.117,74.137,74.117,74.136,68800000.0
2006-08-24 17:09:00,74.156,74.158,74.148,74.156,59200000.0
2006-08-24 17:10:00,74.15,74.15,74.141,74.142,25600000.0
2006-08-24 17:11:00,74.146,74.149,74.143,74.144,38400000.0
2006-08-24 17:12:00,74.146,74.148,74.14,74.144,25000000.0
2006-08-24 17:14:00,74.141,74.141,74.12,74.122,22400000.0
2006-08-24 17:15:00,74.107,74.107,74.091,74.097,18600000.0
2006-08-24 17:16:00,74.103,74.108,74.099,74.105,17000000.0
2006-08-24 17:17:00,74.109,74.109,74.099,74.104,38400000.0
2006-08-24 17:18:00,74.109,74.121,74.108,74.121,57600000.0
2006-08-24 17:19:00,74.12,74.121,74.113,74.113,24000000.0
2006-08-24 17:20:00,74.107,74.109,74.101,74.109,15400000.0
2006-08-24 17:21:00,74.107,74.109,74.102,74.108,28800000.0
2006-08-24 17:22:00,74.111,74.119,74.11,74.119,19200000.0
2006-08-24 17:23:00,74.108,74.108,74.098,74.101,11200000.0
2006-08-24 17:24:00,74.095,74.098,74.081,74.097,12800000.0
2006-08-24 17:25:00,74.095,74.095,74.085,74.089,17600000.0
2006-08-24 17:26:00,74.083,74.095,74.083,74.093,12800000.0
2006-08-24 17:27:00,74.107,74.108,74.062,74.062,45800000.0
2006-08-24 17:28:00,74.048,74.057,74.031,74.031,12800000.0
2006-08-24 17:29:00,74.036,74.042,74.032,74.041,27200000.0
2006-08-24 17:30:00,74.031,74.038,74.027,74.027,17600000.0
2006-08-24 17:31:00,74.03,74.039,74.025,74.033,87800000.0
2006-08-24 17:32:00,74.035,74.037,74.028,74.028,51600000.0
2006-08-24 17:33:00,74.031,74.04,74.027,74.04,36800000.0
2006-08-24 17:34:00,74.038,74.041,74.031,74.033,64000000.0
2006-08-24 17:35:00,74.03,74.035,74.027,74.028,43200000.0
2006-08-24 17:36:00,74.024,74.024,74.013,74.013,33600000.0
2006-08-24 17:37:00,74.023,74.033,74.023,74.028,16000000.0
2006-08-24 17:38:00,74.02,74.027,74.02,74.025,35200000.0
2006-08-24 17:39:00,74.026,74.026,74.015,74.015,16000000.0
2006-08-24 17:40:00,74.006,74.01,74.002,74.008,75600000.0
2006-08-24 17:42:00,74.016,74.017,74.013,74.017,4800000.0
2006-08-24 17:43:00,74.023,74.023,74.011,74.016,17600000.0
2006-08-24 17:44:00,74.017,74.026,74.012,74.023,30400000.0
2006-08-24 17:45:00,74.026,74.041,74.026,74.035,30400000.0
2006-08-24 17:46:00,74.04,74.04,74.004,74.024,41600000.0
2006-08-24 17:47:00,74.052,74.052,74.017,74.033,57000000.0
2006-08-24 17:48:00,74.031,74.047,74.031,74.04,57600000.0
2006-08-24 17:49:00,74.052,74.082,74.052,74.08,46400000.0
2006-08-24 17:50:00,74.047,74.065,74.047,74.061,11200000.0
2006-08-24 17:51:00,74.066,74.075,74.065,74.069,49000000.0
2006-08-24 17:52:00,74.075,74.085,74.072,74.085,43200000.0
2006-08-24 17:53:00,74.086,74.086,74.078,74.086,33600000.0
2006-08-24 17:54:00,74.071,74.071,74.05,74.05,38400000.0
2006-08-24 17:55:00,74.052,74.061,74.052,74.053,40000000.0
2006-08-24 17:56:00,74.052,74.052,74.044,74.047,44800000.0
2006-08-24 17:57:00,74.057,74.086,74.057,74.086,36800000.0
2006-08-24 17:58:00,74.093,74.102,74.093,74.101,17600000.0
2006-08-24 17:59:00,74.096,74.101,74.089,74.098,61800000.0
2006-08-24 18:00:00,74.124,74.139,74.107,74.107,51200000.0
2006-08-24 18:01:00,74.078,74.087,74.074,74.087,32000000.0
2006-08-24 18:02:00,74.099,74.105,74.098,74.105,24000000.0
2006-08-24 18:03:00,74.089,74.089,74.074,74.088,36800000.0
2006-08-24 18:04:00,74.094,74.1,74.094,74.098,34000000.0
2006-08-24 18:05:00,74.099,74.101,74.094,74.096,12800000.0
2006-08-24 18:06:00,74.096,74.096,74.085,74.09,30400000.0
2006-08-24 18:07:00,74.087,74.099,74.083,74.099,11200000.0
2006-08-24 18:08:00,74.108,74.116,74.107,74.11,85200000.0
2006-08-24 18:09:00,74.107,74.107,74.095,74.107,33600000.0
2006-08-24 18:10:00,74.105,74.105,74.082,74.092,16000000.0
2006-08-24 18:12:00,74.088,74.098,74.083,74.098,12800000.0
2006-08-24 18:13:00,74.11,74.117,74.109,74.116,27200000.0
2006-08-24 18:14:00,74.123,74.125,74.12,74.12,18600000.0
2006-08-24 18:15:00,74.128,74.13,74.123,74.13,30400000.0
2006-08-24 18:16:00,74.127,74.133,74.119,74.128,56000000.0
2006-08-24 18:17:00,74.122,74.129,74.119,74.124,43200000.0
2006-08-24 18:18:00,74.128,74.128,74.123,74.123,30400000.0
2006-08-24 18:19:00,74.119,74.128,74.118,74.123,46400000.0
2006-08-24 18:21:00,74.123,74.133,74.12,74.126,12800000.0
2006-08-24 18:22:00,74.136,74.142,74.134,74.142,33000000.0
2006-08-24 18:23:00,74.146,74.146,74.129,74.14,46400000.0
2006-08-24 18:24:00,74.138,74.138,74.123,74.135,53200000.0
2006-08-24 18:25:00,74.136,74.136,74.114,74.117,33600000.0
2006-08-24 18:26:00,74.102,74.124,74.102,74.107,12800000.0
2006-08-24 18:27:00,74.107,74.107,74.1,74.106,33600000.0
2006-08-24 18:29:00,74.131,74.167,74.131,74.167,25000000.0
2006-08-24 18:30:00,74.178,74.179,74.158,74.158,36800000.0
2006-08-24 18:31:00,74.136,74.136,74.124,74.136,11200000.0
2006-08-24 18:32:00,74.141,74.155,74.141,74.151,70400000.0
2006-08-24 18:34:00,74.177,74.186,74.177,74.178,19200000.0
2006-08-24 18:35:00,74.177,74.191,74.176,74.188,43600000.0
2006-08-24 18:36:00,74.188,74.188,74.175,74.181,11200000.0
2006-08-24 18:37:00,74.176,74.186,74.172,74.186,37200000.0
2006-08-24 18:38:00,74.194,74.204,74.194,74.202,49600000.0
2006-08-24 18:39:00,74.208,74.214,74.205,74.211,76200000.0
2006-08-24 18:40:00,74.201,74.207,74.194,74.201,65600000.0
2006-08-24 18:42:00,74.201,74.201,74.19,74.193,77800000.0
2006-08-24 18:43:00,74.189,74.189,74.162,74.162,49600000.0
2006-08-24 18:44:00,74.156,74.171,74.156,74.168,30400000.0
2006-08-24 18:45:00,74.174,74.174,74.153,74.157,12800000.0
2006-08-24 18:46:00,74.156,74.156,74.143,74.149,12800000.0
2006-08-24 18:47:00,74.148,74.167,74.148,74.15,14400000.0
2006-08-24 18:48:00,74.152,74.162,74.15,74.158,28800000.0
2006-08-24 18:50:00,74.15,74.158,74.148,74.152,45800000.0
2006-08-24 18:51:00,74.156,74.158,74.144,74.158,12800000.0
2006-08-24 18:52:00,74.152,74.157,74.149,74.149,19200000.0
2006-08-24 18:53:00,74.149,74.156,74.14,74.14,30400000.0
2006-08-24 18:54:00,74.145,74.145,74.139,74.14,19200000.0
2006-08-24 18:56:00,74.142,74.142,74.127,74.139,16000000.0
2006-08-24 18:57:00,74.143,74.143,74.131,74.131,19200000.0
2006-08-24 18:58:00,74.123,74.13,74.122,74.123,32000000.0
2006-08-24 19:00:00,74.117,74.117,74.108,74.11,14400000.0
2006-08-24 19:01:00,74.113,74.123,74.113,74.121,11200000.0
2006-08-24 19:02:00,74.12,74.126,74.12,74.123,42600000.0
2006-08-24 19:03:00,74.13,74.13,74.123,74.128,14400000.0
2006-08-24 19:04:00,74.133,74.133,74.125,74.126,14400000.0
2006-08-24 19:07:00,74.12,74.122,74.112,74.112,34600000.0
2006-08-24 19:09:00,74.103,74.112,74.103,74.103,12800000.0
2006-08-24 19:11:00,74.115,74.117,74.112,74.116,17600000.0
2006-08-24 19:12:00,74.131,74.142,74.131,74.133,24000000.0
2006-08-24 19:13:00,74.116,74.121,74.103,74.11,16000000.0
2006-08-24 19:16:00,74.123,74.123,74.103,74.111,12800000.0
2006-08-24 19:17:00,74.11,74.11,74.097,74.097,14400000.0
2006-08-24 19:18:00,74.077,74.079,74.062,74.062,32000000.0
2006-08-24 19:19:00,74.037,74.041,74.033,74.033,11200000.0
2006-08-24 19:20:00,74.025,74.047,74.021,74.047,14400000.0
2006-08-24 19:21:00,74.055,74.059,74.049,74.055,17600000.0
2006-08-24 19:22:00,74.058,74.059,74.048,74.056,14400000.0
2006-08-24 19:23:00,74.051,74.051,74.035,74.039,16000000.0
2006-08-24 19:24:00,74.035,74.041,74.031,74.039,47400000.0
2006-08-24 19:25:00,74.039,74.044,74.034,74.043,12800000.0
2006-08-24 19:26:00,74.05,74.05,74.041,74.049,41600000.0
2006-08-24 19:27:00,74.044,74.049,74.04,74.049,14400000.0
2006-08-24 19:28:00,74.045,74.045,74.031,74.04,12800000.0
2006-08-24 19:29:00,74.046,74.068,74.046,74.065,12800000.0
2006-08-24 19:30:00,74.074,74.074,74.055,74.055,11200000.0
2006-08-24 19:31:00,74.059,74.059,74.051,74.052,11200000.0
2006-08-24 19:32:00,74.048,74.048,74.038,74.039,11200000.0
2006-08-24 19:33:00,74.053,74.066,74.053,74.065,12800000.0
2006-08-24 19:34:00,74.059,74.06,74.05,74.051,12800000.0
2006-08-24 19:35:00,74.054,74.057,74.045,74.051,17600000.0
2006-08-24 19:37:00,74.043,74.056,74.043,74.056,11200000.0
2006-08-24 19:38:00,74.056,74.056,74.044,74.055,11200000.0
2006-08-24 19:40:00,74.049,74.061,74.049,74.057,11200000.0
2006-08-24 19:41:00,74.054,74.054,74.041,74.043,11200000.0
2006-08-24 19:42:00,74.037,74.046,74.037,74.04,11200000.0
2006-08-24 19:43:00,74.044,74.051,74.04,74.051,11200000.0
2006-08-24 19:44:00,74.055,74.055,74.032,74.045,11200000.0
2006-08-24 19:46:00,74.046,74.057,74.046,74.057,8000000.0
2006-08-24 19:49:00,74.052,74.054,74.047,74.047,29800000.0
2006-08-24 19:50:00,74.057,74.066,74.056,74.056,12800000.0
2006-08-24 19:51:00,74.05,74.056,74.05,74.053,12800000.0
2006-08-24 19:52:00,74.042,74.053,74.036,74.051,16000000.0
2006-08-24 19:53:00,74.057,74.057,74.051,74.052,11200000.0
2006-08-24 19:54:00,74.046,74.051,74.036,74.036,12800000.0
2006-08-24 19:55:00,74.049,74.049,74.041,74.043,11200000.0
2006-08-24 19:56:00,74.045,74.053,74.042,74.045,15400000.0
2006-08-24 19:57:00,74.044,74.046,74.04,74.046,12800000.0
2006-08-24 19:58:00,74.044,74.044,74.034,74.036,11200000.0
2006-08-24 19:59:00,74.034,74.042,74.034,74.042,6400000.0
2006-08-24 20:01:00,74.04,74.04,74.023,74.023,12800000.0
2006-08-24 20:04:00,74.014,74.021,74.008,74.012,30400000.0
2006-08-24 20:05:00,74.021,74.021,74.004,74.005,12800000.0
2006-08-24 20:06:00,74.001,74.013,74.001,74.013,11600000.0
2006-08-24 20:07:00,74.013,74.023,74.01,74.015,17600000.0
2006-08-24 20:10:00,73.99,74.01,73.99,74.003,14400000.0
2006-08-24 20:11:00,74.003,74.008,74.0,74.0,10600000.0
2006-08-24 20:12:00,73.995,74.009,73.995,74.002,11200000.0
2006-08-24 20:14:00,74.0,74.0,73.931,73.994,14400000.0
2006-08-24 20:15:00,74.008,74.008,73.992,74.003,11200000.0
2006-08-24 20:16:00,74.004,74.005,73.996,74.005,28200000.0
2006-08-24 20:22:00,74.006,74.016,74.005,74.016,14400000.0
2006-08-24 20:24:00,74.03,74.03,74.022,74.023,16000000.0
2006-08-24 20:28:00,74.033,74.033,74.021,74.028,11200000.0
2006-08-24 20:32:00,74.025,74.025,74.022,74.022,3200000.0
2006-08-24 20:34:00,74.018,74.018,74.014,74.017,11200000.0
2006-08-24 20:36:00,74.018,74.02,74.006,74.015,16000000.0
2006-08-24 20:37:00,74.017,74.035,74.017,74.035,8000000.0
2006-08-24 20:38:00,74.024,74.033,74.022,74.022,12800000.0
2006-08-24 20:40:00,74.024,74.026,74.013,74.016,11200000.0
2006-08-24 20:41:00,74.009,74.009,73.998,73.999,14400000.0
2006-08-24 20:42:00,73.999,73.999,73.986,73.989,11200000.0
2006-08-24 20:43:00,73.99,73.99,73.98,73.984,14400000.0
2006-08-24 20:44:00,73.981,73.981,73.96,73.96,6400000.0
2006-08-24 20:45:00,73.975,73.975,73.959,73.965,12800000.0
2006-08-24 20:46:00,73.968,73.978,73.966,73.966,14400000.0
2006-08-24 20:47:00,73.992,73.992,73.985,73.99,12800000.0
2006-08-24 20:48:00,73.987,73.987,73.979,73.982,17000000.0
2006-08-24 20:49:00,73.987,73.993,73.978,73.978,8000000.0
2006-08-24 20:52:00,73.976,73.979,73.968,73.969,11200000.0
2006-08-24 20:53:00,73.976,73.979,73.972,73.972,16000000.0
2006-08-24 20:54:00,73.976,73.981,73.966,73.966,13800000.0
2006-08-24 20:55:00,73.98,73.992,73.975,73.989,11200000.0
2006-08-24 20:56:00,73.993,73.993,73.98,73.981,8000000.0
2006-08-24 20:57:00,73.975,73.987,73.974,73.974,12800000.0
2006-08-24 20:58:00,73.973,73.98,73.971,73.98,11200000.0
2006-08-24 20:59:00,73.983,73.99,73.983,73.99,11200000.0
2006-08-24 21:00:00,73.99,73.993,73.984,73.993,17600000.0
2006-08-24 21:08:00,73.994,74.0,73.988,74.0,16000000.0
2006-08-24 21:09:00,73.979,73.993,73.976,73.993,8000000.0
2006-08-24 21:10:00,73.993,74.0,73.993,74.0,11200000.0
2006-08-24 21:17:00,73.988,73.999,73.988,73.991,12800000.0
2006-08-24 21:20:00,73.981,74.01,73.981,74.01,14400000.0
2006-08-24 21:21:00,74.01,74.01,74.004,74.004,11200000.0
2006-08-24 21:23:00,73.999,74.01,73.999,74.01,11200000.0
2006-08-24 21:26:00,74.012,74.012,74.007,74.007,11200000.0
2006-08-24 21:30:00,74.003,74.005,73.997,74.004,12800000.0
2006-08-24 21:32:00,74.009,74.011,74.004,74.01,14400000.0
2006-08-24 21:39:00,74.029,74.035,74.029,74.029,8000000.0
2006-08-24 21:43:00,74.02,74.02,74.009,74.015,14400000.0
2006-08-24 21:44:00,74.018,74.018,74.009,74.015,12800000.0
2006-08-24 21:46:00,74.017,74.019,74.01,74.019,14400000.0
2006-08-24 21:49:00,74.002,74.017,74.002,74.017,11200000.0
2006-08-24 21:52:00,74.021,74.021,74.015,74.015,3200000.0
2006-08-24 21:56:00,74.011,74.011,74.0,74.0,12800000.0
2006-08-24 22:02:00,74.013,74.018,74.011,74.018,16000000.0
2006-08-24 22:09:00,74.015,74.023,74.007,74.023,12800000.0
2006-08-24 22:12:00,74.026,74.026,74.02,74.021,12800000.0
2006-08-24 22:15:00,74.015,74.023,74.015,74.023,14400000.0
2006-08-24 22:16:00,74.03,74.039,74.028,74.039,12800000.0
2006-08-24 22:18:00,74.037,74.045,74.037,74.044,16000000.0
2006-08-24 22:22:00,74.05,74.05,74.043,74.048,12800000.0
2006-08-24 22:25:00,74.05,74.05,74.042,74.045,9600000.0
2006-08-24 22:26:00,74.044,74.053,74.044,74.051,17600000.0
2006-08-24 22:28:00,74.046,74.046,74.038,74.039,12800000.0
2006-08-24 22:31:00,74.04,74.043,74.033,74.033,12800000.0
2006-08-24 22:34:00,74.04,74.044,74.023,74.023,11200000.0
2006-08-24 22:35:00,74.033,74.041,74.031,74.041,12800000.0
2006-08-24 22:36:00,74.045,74.045,74.031,74.036,17600000.0
2006-08-24 22:38:00,74.031,74.031,74.014,74.026,17600000.0
2006-08-24 22:40:00,74.021,74.027,74.021,74.024,11200000.0
2006-08-24 22:41:00,74.027,74.032,74.021,74.032,11200000.0
2006-08-24 22:43:00,74.023,74.032,74.02,74.026,16000000.0
2006-08-24 22:46:00,74.026,74.033,74.02,74.033,11200000.0
2006-08-24 22:47:00,74.018,74.043,74.018,74.037,17600000.0
2006-08-24 22:49:00,74.038,74.043,74.037,74.037,12800000.0
2006-08-24 22:50:00,74.043,74.043,74.023,74.023,11200000.0
2006-08-24 22:51:00,74.031,74.037,74.031,74.035,11200000.0
2006-08-24 22:52:00,74.031,74.039,74.029,74.035,11200000.0
2006-08-24 22:53:00,74.034,74.038,74.034,74.038,11200000.0
2006-08-24 22:54:00,74.032,74.032,74.018,74.027,11200000.0
2006-08-24 22:55:00,74.018,74.027,74.016,74.021,12800000.0
2006-08-24 22:56:00,74.015,74.021,74.015,74.02,17600000.0
2006-08-24 22:57:00,74.02,74.023,74.015,74.018,17600000.0
2006-08-24 23:21:00,74.01,74.027,74.01,74.013,16000000.0
2006-08-24 23:22:00,73.995,73.995,73.885,73.885,12800000.0
2006-08-24 23:23:00,73.871,73.871,73.857,73.857,12200000.0
2006-08-24 23:24:00,73.854,73.865,73.852,73.865,11200000.0
2006-08-24 23:25:00,73.864,73.874,73.86,73.865,16000000.0
2006-08-24 23:30:00,73.869,73.891,73.868,73.891,14400000.0
2006-08-24 23:31:00,73.886,73.886,73.878,73.879,12800000.0
2006-08-24 23:32:00,73.871,73.885,73.871,73.885,17600000.0
2006-08-24 23:34:00,73.89,73.89,73.88,73.882,16000000.0
2006-08-24 23:36:00,73.892,73.892,73.884,73.884,12800000.0
2006-08-24 23:37:00,73.893,73.899,73.888,73.888,12800000.0
2006-08-24 23:38:00,73.868,73.877,73.868,73.869,11200000.0
2006-08-24 23:39:00,73.87,73.878,73.87,73.874,11200000.0
2006-08-24 23:40:00,73.874,73.881,73.863,73.869,35600000.0
2006-08-24 23:41:00,73.877,73.889,73.877,73.889,12800000.0
2006-08-24 23:42:00,73.889,73.889,73.876,73.876,3200000.0
2006-08-24 23:43:00,73.878,73.883,73.873,73.881,11200000.0
2006-08-24 23:45:00,73.879,73.883,73.868,73.881,11200000.0
2006-08-24 23:49:00,73.877,73.884,73.87,73.884,12800000.0
2006-08-24 23:50:00,73.874,73.874,73.861,73.861,11200000.0
2006-08-24 23:54:00,73.847,73.851,73.826,73.847,14400000.0
2006-08-24 23:55:00,73.846,73.853,73.845,73.853,14400000.0
2006-08-24 23:56:00,73.778,73.88,73.778,73.857,11200000.0
2006-08-24 23:57:00,73.847,73.854,73.844,73.853,16000000.0
2006-08-24 23:58:00,73.855,73.855,73.835,73.851,10600000.0
2006-08-24 23:59:00,73.851,73.855,73.839,73.845,14400000.0
2006-08-25 00:00:00,73.846,73.846,73.831,73.831,9600000.0
2006-08-25 00:01:00,73.825,73.825,73.783,73.79,12800000.0
2006-08-25 00:02:00,73.783,73.794,73.777,73.794,12800000.0
2006-08-25 00:03:00,73.79,73.792,73.78,73.78,11200000.0
2006-08-25 00:04:00,73.766,73.786,73.766,73.77,11200000.0
2006-08-25 00:05:00,73.76,73.776,73.752,73.771,11200000.0
2006-08-25 00:07:00,73.806,73.838,73.806,73.83,8000000.0
2006-08-25 00:08:00,73.843,73.843,73.821,73.84,12800000.0
2006-08-25 00:09:00,73.832,73.833,73.811,73.817,11200000.0
2006-08-25 00:10:00,73.808,73.822,73.808,73.822,12800000.0
2006-08-25 00:11:00,73.823,73.823,73.808,73.808,12200000.0
2006-08-25 00:13:00,73.806,73.814,73.806,73.808,11200000.0
2006-08-25 00:15:00,73.805,73.805,73.784,73.799,14400000.0
2006-08-25 00:16:00,73.791,73.791,73.782,73.782,14400000.0
2006-08-25 00:17:00,73.799,73.806,73.792,73.803,16000000.0
2006-08-25 00:18:00,73.807,73.809,73.798,73.809,9600000.0
2006-08-25 00:20:00,73.799,73.801,73.796,73.799,17600000.0
2006-08-25 00:21:00,73.818,73.827,73.814,73.825,12800000.0
2006-08-25 00:22:00,73.815,73.824,73.805,73.805,17600000.0
2006-08-25 00:23:00,73.818,73.826,73.818,73.821,12800000.0
2006-08-25 00:24:00,73.813,73.813,73.795,73.809,14400000.0
2006-08-25 00:25:00,73.809,73.809,73.794,73.794,11200000.0
2006-08-25 00:27:00,73.796,73.806,73.796,73.8,12800000.0
2006-08-25 00:28:00,73.79,73.796,73.789,73.792,32000000.0
2006-08-25 00:30:00,73.801,73.805,73.797,73.8,8000000.0
2006-08-25 00:31:00,73.798,73.798,73.791,73.795,12800000.0
2006-08-25 00:32:00,73.786,73.799,73.781,73.799,12800000.0
2006-08-25 00:33:00,73.8,73.803,73.793,73.796,12800000.0
2006-08-25 00:34:00,73.797,73.802,73.792,73.796,19200000.0
2006-08-25 00:35:00,73.798,73.798,73.787,73.787,13200000.0
2006-08-25 00:36:00,73.789,73.79,73.78,73.79,12800000.0
2006-08-25 00:37:00,73.787,73.794,73.787,73.789,12800000.0
2006-08-25 00:38:00,73.784,73.791,73.78,73.784,12800000.0
2006-08-25 00:39:00,73.781,73.794,73.779,73.781,17600000.0
2006-08-25 00:40:00,73.799,73.803,73.795,73.795,8000000.0
2006-08-25 00:41:00,73.789,73.789,73.777,73.783,16000000.0
2006-08-25 00:47:00,73.791,73.791,73.784,73.791,12800000.0
2006-08-25 00:48:00,73.793,73.793,73.782,73.782,12800000.0
2006-08-25 00:49:00,73.794,73.794,73.779,73.779,11200000.0
2006-08-25 00:50:00,73.789,73.807,73.789,73.804,12800000.0
2006-08-25 00:51:00,73.807,73.814,73.79,73.814,11200000.0
2006-08-25 00:52:00,73.802,73.804,73.791,73.791,11200000.0
2006-08-25 00:53:00,73.802,73.812,73.802,73.804,11200000.0
2006-08-25 00:55:00,73.797,73.797,73.786,73.793,12200000.0
2006-08-25 00:58:00,73.807,73.807,73.8,73.802,12800000.0
2006-08-25 00:59:00,73.8,73.808,73.793,73.805,11600000.0
2006-08-25 01:00:00,73.804,73.814,73.798,73.806,16000000.0
2006-08-25 01:01:00,73.808,73.809,73.8,73.8,14400000.0
2006-08-25 01:02:00,73.793,73.794,73.789,73.793,8000000.0
2006-08-25 01:03:00,73.785,73.792,73.782,73.782,11200000.0
2006-08-25 01:04:00,73.788,73.788,73.775,73.779,12800000.0
2006-08-25 01:05:00,73.789,73.794,73.772,73.794,11200000.0
2006-08-25 01:06:00,73.799,73.799,73.732,73.791,13200000.0
2006-08-25 01:07:00,73.793,73.795,73.783,73.789,12800000.0
2006-08-25 01:08:00,73.789,73.795,73.786,73.786,16000000.0
2006-08-25 01:09:00,73.792,73.792,73.781,73.784,17600000.0
2006-08-25 01:15:00,73.794,73.804,73.785,73.803,12800000.0
2006-08-25 01:16:00,73.795,73.802,73.793,73.793,25600000.0
2006-08-25 01:17:00,73.791,73.792,73.778,73.79,11200000.0
2006-08-25 01:18:00,73.799,73.807,73.79,73.804,12800000.0
2006-08-25 01:19:00,73.803,73.806,73.789,73.802,16000000.0
2006-08-25 01:21:00,73.801,73.801,73.789,73.789,12200000.0
2006-08-25 01:22:00,73.793,73.803,73.792,73.803,12800000.0
2006-08-25 01:23:00,73.804,73.809,73.801,73.809,11200000.0
2006-08-25 01:25:00,73.791,73.791,73.765,73.772,12800000.0
2006-08-25 01:26:00,73.772,73.783,73.768,73.783,11200000.0
2006-08-25 01:27:00,73.795,73.795,73.78,73.79,12800000.0
2006-08-25 01:29:00,73.772,73.775,73.758,73.772,17600000.0
2006-08-25 01:30:00,73.396,73.837,73.396,73.834,11200000.0
2006-08-25 01:31:00,73.81,73.81,73.793,73.803,11200000.0
2006-08-25 01:32:00,73.802,73.804,73.794,73.802,12800000.0
2006-08-25 01:33:00,73.809,73.811,73.794,73.807,11200000.0
2006-08-25 01:34:00,73.803,73.803,73.795,73.796,24000000.0
2006-08-25 01:35:00,73.8,73.803,73.791,73.803,14400000.0
2006-08-25 01:36:00,73.808,73.815,73.802,73.807,11200000.0
2006-08-25 01:37:00,73.809,73.811,73.8,73.805,14400000.0
2006-08-25 01:39:00,73.808,73.833,73.808,73.833,14400000.0
2006-08-25 01:40:00,73.839,73.846,73.826,73.837,11200000.0
2006-08-25 01:41:00,73.84,73.843,73.836,73.842,12800000.0
2006-08-25 01:42:00,73.845,73.85,73.845,73.848,11200000.0
2006-08-25 01:43:00,73.851,73.853,73.847,73.853,11200000.0
2006-08-25 01:44:00,73.853,73.86,73.849,73.86,12800000.0
2006-08-25 01:45:00,73.85,73.854,73.843,73.844,16000000.0
2006-08-25 01:46:00,73.834,73.854,73.834,73.842,16000000.0
2006-08-25 01:47:00,73.847,73.855,73.847,73.851,14400000.0
2006-08-25 01:48:00,73.86,73.865,73.848,73.86,12800000.0
2006-08-25 01:49:00,73.87,73.885,73.867,73.878,16000000.0
2006-08-25 01:51:00,73.892,73.908,73.892,73.901,11200000.0
2006-08-25 01:52:00,73.889,73.897,73.885,73.885,20800000.0
2006-08-25 01:53:00,73.889,73.897,73.889,73.897,14400000.0
2006-08-25 01:54:00,73.907,73.907,73.905,73.905,8000000.0
2006-08-25 01:55:00,73.897,73.897,73.882,73.882,12800000.0
2006-08-25 01:56:00,73.892,73.902,73.891,73.902,12800000.0
2006-08-25 01:57:00,73.896,73.901,73.895,73.898,11200000.0
2006-08-25 01:58:00,73.9,73.908,73.899,73.908,11200000.0
2006-08-25 01:59:00,73.901,73.901,73.882,73.882,3200000.0
2006-08-25 02:01:00,73.898,73.905,73.892,73.905,17600000.0
2006-08-25 02:02:00,73.913,73.919,73.913,73.913,12800000.0
2006-08-25 02:03:00,73.912,73.921,73.907,73.911,16000000.0
2006-08-25 02:05:00,73.915,73.916,73.904,73.91,12800000.0
2006-08-25 02:06:00,73.899,73.899,73.887,73.887,12800000.0
2006-08-25 02:07:00,73.878,73.884,73.869,73.871,12800000.0
2006-08-25 02:08:00,73.873,73.885,73.87,73.883,17600000.0
2006-08-25 02:09:00,73.889,73.891,73.877,73.882,16000000.0
2006-08-25 02:10:00,73.885,73.89,73.875,73.875,9600000.0
2006-08-25 02:11:00,73.87,73.878,73.863,73.878,12800000.0
2006-08-25 02:12:00,73.883,73.902,73.883,73.883,11200000.0
2006-08-25 02:13:00,73.889,73.893,73.878,73.893,11200000.0
2006-08-25 02:14:00,73.902,73.904,73.894,73.894,11200000.0
2006-08-25 02:15:00,73.896,73.914,73.896,73.909,11200000.0
2006-08-25 02:16:00,73.917,73.92,73.859,73.915,9600000.0
2006-08-25 02:17:00,73.913,73.916,73.908,73.915,11200000.0
2006-08-25 02:18:00,73.925,73.932,73.923,73.932,12800000.0
2006-08-25 02:20:00,73.939,73.945,73.939,73.945,8000000.0
2006-08-25 02:21:00,73.952,73.961,73.95,73.952,17600000.0
2006-08-25 02:22:00,73.963,73.964,73.947,73.958,12800000.0
2006-08-25 02:23:00,73.963,73.967,73.956,73.956,12800000.0
2006-08-25 02:25:00,73.951,73.96,73.949,73.949,17600000.0
2006-08-25 02:26:00,73.951,73.955,73.938,73.944,17600000.0
2006-08-25 02:27:00,73.94,73.949,73.94,73.943,17600000.0
2006-08-25 02:28:00,73.938,73.947,73.938,73.942,14400000.0
2006-08-25 02:29:00,73.944,73.947,73.94,73.943,11200000.0
2006-08-25 02:30:00,73.941,73.961,73.941,73.96,11200000.0
2006-08-25 02:31:00,73.952,73.965,73.943,73.952,17600000.0
2006-08-25 02:32:00,73.958,73.958,73.94,73.951,10600000.0
2006-08-25 02:33:00,73.951,73.966,73.949,73.966,11200000.0
2006-08-25 02:34:00,73.952,73.963,73.947,73.958,14400000.0
2006-08-25 02:35:00,73.969,73.969,73.962,73.962,12800000.0
2006-08-25 02:36:00,73.963,73.965,73.96,73.96,12800000.0
2006-08-25 02:37:00,73.965,73.971,73.958,73.958,12800000.0
2006-08-25 02:38:00,73.966,73.972,73.959,73.959,12800000.0
2006-08-25 02:39:00,73.967,73.967,73.96,73.963,16000000.0
2006-08-25 02:40:00,73.972,73.981,73.968,73.976,12800000.0
2006-08-25 02:41:00,73.978,73.979,73.975,73.979,11200000.0
2006-08-25 02:42:00,73.977,73.993,73.976,73.991,12800000.0
2006-08-25 02:43:00,74.01,74.018,74.009,74.009,11200000.0
2006-08-25 02:44:00,74.008,74.008,73.999,74.007,12800000.0
2006-08-25 02:45:00,74.011,74.017,74.01,74.01,11200000.0
2006-08-25 02:46:00,74.006,74.006,73.997,73.999,12800000.0
2006-08-25 02:48:00,74.001,74.013,74.001,74.006,14400000.0
2006-08-25 02:49:00,74.01,74.011,74.0,74.009,17600000.0
2006-08-25 02:50:00,74.01,74.013,74.001,74.013,11200000.0
2006-08-25 02:51:00,74.008,74.013,73.997,74.008,11600000.0
2006-08-25 02:52:00,74.002,74.002,73.944,74.002,11200000.0
2006-08-25 02:54:00,73.923,74.032,73.923,74.005,11200000.0
2006-08-25 02:55:00,73.988,73.994,73.988,73.992,11200000.0
2006-08-25 02:56:00,73.997,73.997,73.99,73.991,11200000.0
2006-08-25 02:57:00,73.993,74.007,73.987,74.007,11200000.0
2006-08-25 02:58:00,74.003,74.026,73.996,74.026,8000000.0
2006-08-25 03:00:00,74.054,74.08,73.979,73.979,11200000.0
2006-08-25 03:01:00,74.046,74.054,74.041,74.045,11200000.0
2006-08-25 03:02:00,74.044,74.052,74.036,74.036,11200000.0
2006-08-25 03:03:00,74.033,74.04,74.029,74.04,14400000.0
2006-08-25 03:04:00,74.033,74.04,74.033,74.04,11200000.0
2006-08-25 03:05:00,74.04,74.04,74.03,74.032,16000000.0
2006-08-25 03:06:00,74.033,74.036,74.022,74.027,16000000.0
2006-08-25 03:07:00,74.034,74.081,74.034,74.078,14400000.0
2006-08-25 03:09:00,74.082,74.091,74.076,74.09,11200000.0
2006-08-25 03:10:00,74.084,74.084,74.069,74.069,16000000.0
2006-08-25 03:11:00,74.062,74.088,74.062,74.088,11200000.0
2006-08-25 03:12:00,74.086,74.095,74.068,74.068,18000000.0
2006-08-25 03:13:00,74.078,74.078,74.069,74.069,16000000.0
2006-08-25 03:14:00,74.066,74.073,74.066,74.073,11200000.0
2006-08-25 03:15:00,74.078,74.089,74.077,74.088,17600000.0
2006-08-25 03:17:00,74.077,74.085,74.067,74.082,11200000.0
2006-08-25 03:18:00,74.074,74.075,74.063,74.072,12800000.0
2006-08-25 03:19:00,74.068,74.077,74.065,74.065,12800000.0
2006-08-25 03:21:00,74.058,74.058,74.047,74.054,14400000.0
2006-08-25 03:22:00,74.055,74.06,74.054,74.057,11200000.0
2006-08-25 03:23:00,74.066,74.066,74.048,74.058,9600000.0
2006-08-25 03:24:00,74.054,74.058,74.048,74.058,9600000.0
2006-08-25 03:25:00,74.066,74.071,74.062,74.062,17600000.0
2006-08-25 03:26:00,74.059,74.067,74.047,74.047,12800000.0
2006-08-25 03:27:00,74.068,74.073,74.04,74.04,14400000.0
2006-08-25 03:28:00,74.03,74.03,74.019,74.024,11200000.0
2006-08-25 03:29:00,74.028,74.049,74.028,74.043,12800000.0
2006-08-25 03:30:00,74.05,74.05,73.986,74.042,17600000.0
2006-08-25 03:31:00,74.055,74.055,74.04,74.04,12800000.0
2006-08-25 03:33:00,74.043,74.049,74.038,74.038,11200000.0
2006-08-25 03:34:00,74.048,74.049,74.04,74.049,11200000.0
2006-08-25 03:35:00,74.049,74.049,74.035,74.047,17600000.0
2006-08-25 03:37:00,74.037,74.044,74.034,74.034,17600000.0
2006-08-25 03:38:00,74.019,74.038,74.019,74.024,12800000.0
2006-08-25 03:39:00,74.013,74.021,73.957,74.013,14400000.0
2006-08-25 03:40:00,73.997,74.006,73.993,74.006,12800000.0
2006-08-25 03:41:00,74.006,74.006,73.993,73.993,11200000.0
2006-08-25 03:42:00,74.01,74.02,74.01,74.019,12800000.0
2006-08-25 03:43:00,74.011,74.011,73.983,73.999,11200000.0
2006-08-25 03:45:00,73.993,74.006,73.993,74.006,11200000.0
2006-08-25 03:47:00,74.006,74.01,74.001,74.01,11200000.0
2006-08-25 03:48:00,74.01,74.01,74.004,74.007,11200000.0
2006-08-25 03:49:00,74.006,74.011,74.006,74.008,16000000.0
2006-08-25 03:50:00,74.017,74.027,74.013,74.022,11200000.0
2006-08-25 03:51:00,74.03,74.03,74.021,74.027,8000000.0
2006-08-25 03:52:00,74.029,74.032,74.014,74.02,14400000.0
2006-08-25 03:53:00,74.019,74.019,74.001,74.001,9600000.0
2006-08-25 03:54:00,74.002,74.009,73.998,74.009,14400000.0
2006-08-25 03:55:00,74.007,74.009,73.992,74.003,13800000.0
2006-08-25 03:56:00,74.0,74.0,73.977,73.98,12800000.0
2006-08-25 03:57:00,73.98,73.985,73.976,73.984,12800000.0
2006-08-25 03:58:00,73.964,73.971,73.963,73.967,16000000.0
2006-08-25 03:59:00,73.961,73.961,73.951,73.951,12800000.0
2006-08-25 04:00:00,73.948,73.948,73.929,73.934,14400000.0
2006-08-25 04:01:00,73.939,73.95,73.939,73.95,11200000.0
2006-08-25 04:02:00,73.938,73.938,73.933,73.934,8000000.0
2006-08-25 04:04:00,73.933,73.942,73.932,73.934,12800000.0
2006-08-25 04:05:00,73.932,73.933,73.927,73.927,11200000.0
2006-08-25 04:06:00,73.93,73.94,73.928,73.94,14400000.0
2006-08-25 04:07:00,73.938,73.944,73.93,73.931,14400000.0
2006-08-25 04:08:00,73.943,73.953,73.938,73.953,11200000.0
2006-08-25 04:09:00,73.95,73.951,73.936,73.951,11200000.0
2006-08-25 04:10:00,73.963,73.963,73.951,73.955,14400000.0
2006-08-25 04:11:00,73.95,73.95,73.935,73.947,12800000.0
2006-08-25 04:13:00,73.952,73.961,73.949,73.96,11200000.0
2006-08-25 04:14:00,73.958,73.958,73.952,73.954,11200000.0
2006-08-25 04:15:00,73.951,73.951,73.937,73.937,12800000.0
2006-08-25 04:16:00,73.948,73.949,73.94,73.94,11200000.0
2006-08-25 04:17:00,73.947,73.951,73.941,73.944,14400000.0
2006-08-25 04:19:00,73.945,73.954,73.93,73.951,12800000.0
2006-08-25 04:20:00,73.949,73.95,73.859,73.95,11200000.0
2006-08-25 04:21:00,73.95,73.951,73.939,73.939,11200000.0
2006-08-25 04:22:00,73.933,73.938,73.926,73.934,16000000.0
2006-08-25 04:23:00,73.946,73.953,73.944,73.948,12800000.0
2006-08-25 04:24:00,73.939,73.939,73.929,73.933,12800000.0
2006-08-25 04:25:00,73.926,73.933,73.922,73.933,14400000.0
2006-08-25 04:26:00,73.931,73.932,73.925,73.925,14400000.0
2006-08-25 04:28:00,73.917,73.917,73.907,73.917,11200000.0
2006-08-25 04:29:00,73.916,73.92,73.913,73.92,12800000.0
2006-08-25 04:30:00,73.926,73.939,73.925,73.925,12800000.0
2006-08-25 04:31:00,73.94,73.968,73.94,73.968,12800000.0
2006-08-25 04:32:00,73.966,73.966,73.956,73.956,12800000.0
2006-08-25 04:33:00,73.952,73.952,73.938,73.945,16000000.0
2006-08-25 04:35:00,73.954,73.966,73.954,73.959,12200000.0
2006-08-25 04:36:00,73.979,73.985,73.972,73.973,9600000.0
2006-08-25 04:37:00,73.975,73.975,73.966,73.971,12800000.0
2006-08-25 04:38:00,73.973,73.975,73.968,73.972,9600000.0
2006-08-25 04:40:00,73.975,73.975,73.967,73.968,11200000.0
2006-08-25 04:42:00,73.964,73.965,73.943,73.963,12800000.0
2006-08-25 04:44:00,73.967,73.97,73.965,73.966,9600000.0
2006-08-25 04:45:00,73.968,73.975,73.968,73.97,12800000.0
2006-08-25 04:46:00,73.981,73.981,73.967,73.967,14400000.0
2006-08-25 04:47:00,73.966,73.979,73.966,73.978,12800000.0
2006-08-25 04:48:00,73.992,74.001,73.992,73.992,12800000.0
2006-08-25 04:49:00,73.999,74.02,73.999,74.02,11200000.0
2006-08-25 04:50:00,74.027,74.027,74.016,74.019,11200000.0
2006-08-25 04:51:00,74.023,74.037,73.941,74.037,14400000.0
2006-08-25 04:52:00,74.03,74.034,74.021,74.021,11200000.0
2006-08-25 04:53:00,74.017,74.037,74.017,74.037,9600000.0
2006-08-25 04:54:00,74.035,74.049,74.035,74.049,12800000.0
2006-08-25 04:56:00,74.05,74.05,74.041,74.048,17600000.0
2006-08-25 04:57:00,74.05,74.05,74.032,74.045,11200000.0
2006-08-25 04:58:00,74.034,74.034,74.02,74.02,8000000.0
2006-08-25 04:59:00,74.025,74.025,74.009,74.012,12800000.0
2006-08-25 05:00:00,73.996,74.024,73.996,74.024,11200000.0
2006-08-25 05:01:00,74.029,74.039,74.027,74.036,14400000.0
2006-08-25 05:02:00,74.039,74.039,74.027,74.029,14400000.0
2006-08-25 05:03:00,74.033,74.048,74.031,74.042,12800000.0
2006-08-25 05:05:00,74.041,74.049,74.041,74.049,11200000.0
2006-08-25 05:08:00,74.043,74.048,74.028,74.047,11200000.0
2006-08-25 05:10:00,74.05,74.05,74.023,74.046,12800000.0
2006-08-25 05:11:00,74.039,74.039,74.024,74.024,12800000.0
2006-08-25 05:12:00,74.038,74.048,74.038,74.044,12800000.0
2006-08-25 05:14:00,74.055,74.057,74.052,74.052,14400000.0
2006-08-25 05:15:00,74.044,74.045,74.02,74.026,16000000.0
2006-08-25 05:16:00,74.031,74.037,73.972,74.036,16000000.0
2006-08-25 05:17:00,74.027,74.033,74.025,74.025,11200000.0
2006-08-25 05:18:00,74.019,74.03,74.008,74.03,8000000.0
2006-08-25 05:19:00,74.029,74.043,74.029,74.04,16000000.0
2006-08-25 05:21:00,74.039,74.046,74.033,74.046,12200000.0
2006-08-25 05:22:00,74.043,74.056,74.043,74.056,11200000.0
2006-08-25 05:23:00,74.063,74.064,74.056,74.057,12800000.0
2006-08-25 05:26:00,74.049,74.05,74.041,74.044,12800000.0
2006-08-25 05:27:00,74.038,74.044,74.034,74.044,12800000.0
2006-08-25 05:29:00,74.047,74.056,74.047,74.047,11200000.0
2006-08-25 05:30:00,74.06,74.065,74.048,74.054,16000000.0
2006-08-25 05:31:00,74.053,74.058,74.053,74.054,17600000.0
2006-08-25 05:32:00,74.041,74.05,74.041,74.046,12800000.0
2006-08-25 05:33:00,74.045,74.047,74.044,74.044,9600000.0
2006-08-25 05:34:00,74.042,74.053,74.042,74.049,16000000.0
2006-08-25 05:35:00,74.055,74.059,74.054,74.054,11200000.0
2006-08-25 05:36:00,74.053,74.053,74.04,74.04,16000000.0
2006-08-25 05:39:00,74.061,74.071,74.056,74.071,11200000.0
2006-08-25 05:42:00,74.06,74.068,74.058,74.058,11200000.0
2006-08-25 05:43:00,74.067,74.088,74.067,74.087,11200000.0
2006-08-25 05:44:00,74.083,74.083,74.075,74.075,11200000.0
2006-08-25 05:46:00,74.075,74.08,74.066,74.075,17600000.0
2006-08-25 05:47:00,74.076,74.095,74.076,74.095,14400000.0
2006-08-25 05:48:00,74.098,74.098,74.076,74.085,9600000.0
2006-08-25 05:51:00,74.088,74.094,74.083,74.093,11200000.0
2006-08-25 05:52:00,74.097,74.107,74.09,74.102,12800000.0
2006-08-25 05:53:00,74.08,74.085,74.077,74.084,17600000.0
2006-08-25 05:54:00,74.079,74.087,74.079,74.087,9600000.0
2006-08-25 05:55:00,74.017,74.084,74.017,74.084,11200000.0
2006-08-25 05:56:00,74.078,74.095,74.078,74.094,12800000.0
2006-08-25 05:58:00,74.09,74.093,74.004,74.081,12800000.0
2006-08-25 05:59:00,74.085,74.085,74.065,74.081,12800000.0
2006-08-25 06:01:00,74.092,74.095,74.076,74.095,11200000.0
2006-08-25 06:03:00,74.104,74.113,74.101,74.107,11200000.0
2006-08-25 06:04:00,74.097,74.099,74.082,74.095,16000000.0
2006-08-25 06:05:00,74.073,74.073,74.059,74.073,14400000.0
2006-08-25 06:07:00,74.075,74.086,74.075,74.084,10600000.0
2006-08-25 06:09:00,74.085,74.085,74.056,74.056,11200000.0
2006-08-25 06:10:00,74.062,74.075,73.976,74.069,10600000.0
2006-08-25 06:11:00,74.074,74.084,74.072,74.083,17600000.0
2006-08-25 06:12:00,74.083,74.088,74.08,74.082,11200000.0
2006-08-25 06:13:00,74.086,74.098,74.075,74.091,12800000.0
2006-08-25 06:14:00,74.108,74.108,74.091,74.098,12800000.0
2006-08-25 06:15:00,74.09,74.09,74.08,74.08,8000000.0
2006-08-25 06:16:00,74.08,74.08,74.075,74.075,8000000.0
2006-08-25 06:17:00,74.074,74.08,74.072,74.08,12800000.0
2006-08-25 06:19:00,74.072,74.079,74.072,74.076,12800000.0
2006-08-25 06:21:00,74.075,74.077,74.069,74.069,12800000.0
2006-08-25 06:22:00,74.067,74.073,74.066,74.071,12800000.0
2006-08-25 06:24:00,74.069,74.07,74.064,74.07,8000000.0
2006-08-25 06:25:00,74.065,74.072,74.05,74.072,12800000.0
2006-08-25 06:26:00,74.072,74.072,74.056,74.063,12800000.0
2006-08-25 06:28:00,74.062,74.073,74.062,74.072,8000000.0
2006-08-25 06:29:00,74.073,74.078,74.064,74.064,11200000.0
2006-08-25 06:30:00,74.056,74.057,74.051,74.052,14400000.0
2006-08-25 06:31:00,74.045,74.045,74.035,74.04,14400000.0
2006-08-25 06:33:00,74.04,74.04,74.02,74.034,17600000.0
2006-08-25 06:34:00,74.016,74.045,74.016,74.045,12800000.0
2006-08-25 06:35:00,74.047,74.052,74.044,74.052,12800000.0
2006-08-25 06:37:00,74.048,74.048,74.04,74.04,12800000.0
2006-08-25 06:38:00,74.038,74.047,74.036,74.047,16000000.0
2006-08-25 06:40:00,74.049,74.058,74.044,74.058,9600000.0
2006-08-25 06:42:00,74.06,74.064,74.058,74.064,9600000.0
2006-08-25 06:47:00,74.064,74.064,74.057,74.061,12800000.0
2006-08-25 06:48:00,74.064,74.078,74.064,74.072,17600000.0
2006-08-25 06:49:00,74.069,74.089,74.069,74.089,17600000.0
2006-08-25 06:51:00,74.088,74.096,74.086,74.086,12800000.0
2006-08-25 06:52:00,74.087,74.092,74.083,74.09,12800000.0
2006-08-25 06:53:00,74.084,74.084,74.063,74.082,17600000.0
2006-08-25 06:54:00,74.08,74.08,74.07,74.072,14400000.0
2006-08-25 06:55:00,74.063,74.07,74.063,74.065,9600000.0
2006-08-25 06:56:00,74.062,74.067,74.06,74.067,11200000.0
2006-08-25 06:57:00,74.07,74.074,74.064,74.074,14400000.0
2006-08-25 07:00:00,74.072,74.072,74.055,74.055,16000000.0
2006-08-25 07:01:00,74.048,74.05,74.042,74.046,17600000.0
2006-08-25 07:02:00,74.044,74.044,74.039,74.04,12800000.0
2006-08-25 07:05:00,74.042,74.045,74.033,74.045,11200000.0
2006-08-25 07:06:00,74.052,74.056,74.049,74.054,12800000.0
2006-08-25 07:07:00,74.054,74.06,74.054,74.06,11200000.0
2006-08-25 07:08:00,74.056,74.063,74.049,74.049,16000000.0
2006-08-25 07:09:00,74.07,74.073,74.066,74.067,12800000.0
2006-08-25 07:10:00,74.068,74.074,74.061,74.064,12800000.0
2006-08-25 07:12:00,74.045,74.065,74.045,74.046,12800000.0
2006-08-25 07:13:00,74.036,74.037,74.03,74.033,12800000.0
2006-08-25 07:14:00,74.019,74.044,74.019,74.044,11200000.0
2006-08-25 07:16:00,74.045,74.051,74.043,74.043,11200000.0
2006-08-25 07:17:00,74.047,74.049,74.04,74.044,12800000.0
2006-08-25 07:18:00,74.057,74.057,74.044,74.044,17600000.0
2006-08-25 07:19:00,74.048,74.053,74.043,74.053,12800000.0
2006-08-25 07:20:00,74.053,74.054,74.045,74.048,12800000.0
2006-08-25 07:21:00,74.035,74.035,74.025,74.025,12800000.0
2006-08-25 07:22:00,74.023,74.026,74.018,74.024,17600000.0
2006-08-25 07:23:00,74.03,74.03,74.024,74.03,11200000.0
2006-08-25 07:24:00,74.017,74.025,74.015,74.017,14400000.0
2006-08-25 07:25:00,74.02,74.027,74.009,74.027,16000000.0
2006-08-25 07:26:00,74.036,74.044,74.036,74.044,3200000.0
2006-08-25 07:27:00,74.051,74.077,74.051,74.077,16000000.0
2006-08-25 07:28:00,74.08,74.083,74.074,74.08,14400000.0
2006-08-25 07:29:00,74.083,74.095,74.083,74.089,11200000.0
2006-08-25 07:31:00,74.092,74.114,74.092,74.095,17600000.0
2006-08-25 07:32:00,74.099,74.099,74.085,74.085,17000000.0
2006-08-25 07:33:00,74.09,74.097,74.089,74.097,8000000.0
2006-08-25 07:34:00,74.109,74.109,74.104,74.104,12800000.0
2006-08-25 07:35:00,74.108,74.115,74.102,74.106,15400000.0
2006-08-25 07:36:00,74.08,74.103,74.08,74.092,11200000.0
2006-08-25 07:37:00,74.085,74.085,74.076,74.076,11200000.0
2006-08-25 07:38:00,74.079,74.088,74.075,74.088,12200000.0
2006-08-25 07:39:00,74.088,74.09,74.083,74.086,11200000.0
2006-08-25 07:40:00,74.086,74.098,74.086,74.098,11200000.0
2006-08-25 07:41:00,74.101,74.114,74.094,74.114,12800000.0
2006-08-25 07:42:00,74.124,74.131,74.121,74.131,12800000.0
2006-08-25 07:43:00,74.135,74.163,74.128,74.16,12800000.0
2006-08-25 07:44:00,74.156,74.156,74.138,74.14,11200000.0
2006-08-25 07:45:00,74.131,74.131,74.114,74.122,11200000.0
2006-08-25 07:46:00,74.131,74.137,74.13,74.137,11200000.0
2006-08-25 07:48:00,74.137,74.147,74.128,74.144,14400000.0
2006-08-25 07:49:00,74.161,74.165,74.154,74.165,17600000.0
2006-08-25 07:50:00,74.168,74.175,74.168,74.168,8000000.0
2006-08-25 07:51:00,74.166,74.175,74.156,74.175,12800000.0
2006-08-25 07:52:00,74.173,74.173,74.162,74.168,17600000.0
2006-08-25 07:53:00,74.156,74.156,74.146,74.15,12800000.0
2006-08-25 07:54:00,74.139,74.145,74.131,74.145,11200000.0
2006-08-25 07:55:00,74.145,74.151,74.13,74.143,12800000.0
2006-08-25 07:56:00,74.142,74.148,74.139,74.143,16000000.0
2006-08-25 07:57:00,74.139,74.155,74.139,74.155,11200000.0
2006-08-25 07:58:00,74.17,74.175,74.164,74.175,11200000.0
2006-08-25 07:59:00,74.158,74.166,74.158,74.165,12800000.0
2006-08-25 08:00:00,74.16,74.171,74.156,74.167,12800000.0
2006-08-25 08:01:00,74.168,74.175,74.164,74.165,8000000.0
2006-08-25 08:02:00,74.175,74.183,74.175,74.181,11200000.0
2006-08-25 08:03:00,74.179,74.183,74.173,74.174,11200000.0
2006-08-25 08:04:00,74.182,74.193,74.179,74.183,17600000.0
2006-08-25 08:05:00,74.174,74.174,74.165,74.166,14400000.0
2006-08-25 08:06:00,74.178,74.186,74.178,74.186,3200000.0
2006-08-25 08:07:00,74.194,74.195,74.185,74.195,11200000.0
2006-08-25 08:08:00,74.19,74.196,74.187,74.189,17000000.0
2006-08-25 08:09:00,74.182,74.185,74.168,74.168,12800000.0
2006-08-25 08:10:00,74.165,74.18,74.165,74.165,12800000.0
2006-08-25 08:11:00,74.173,74.179,74.169,74.179,11600000.0
2006-08-25 08:12:00,74.17,74.175,74.126,74.126,16000000.0
2006-08-25 08:13:00,74.137,74.147,74.131,74.131,11200000.0
2006-08-25 08:14:00,74.133,74.144,74.128,74.135,12800000.0
2006-08-25 08:15:00,74.165,74.165,74.13,74.136,15400000.0
2006-08-25 08:16:00,74.142,74.143,74.122,74.135,11200000.0
2006-08-25 08:17:00,74.134,74.134,74.123,74.126,12800000.0
2006-08-25 08:18:00,74.115,74.118,74.093,74.109,12800000.0
2006-08-25 08:19:00,74.103,74.123,74.103,74.123,14400000.0
2006-08-25 08:21:00,74.129,74.136,74.104,74.104,17600000.0
2006-08-25 08:22:00,74.125,74.128,74.12,74.125,11200000.0
2006-08-25 08:23:00,74.156,74.172,74.156,74.172,11200000.0
2006-08-25 08:24:00,74.151,74.155,74.134,74.155,9600000.0
2006-08-25 08:25:00,74.156,74.165,74.156,74.165,12800000.0
2006-08-25 08:26:00,74.169,74.181,74.088,74.181,17600000.0
2006-08-25 08:27:00,74.169,74.187,74.169,74.187,12200000.0
2006-08-25 08:28:00,74.165,74.165,74.13,74.13,11200000.0
2006-08-25 08:29:00,74.155,74.164,74.141,74.156,14400000.0
2006-08-25 08:30:00,74.168,74.18,74.163,74.173,11200000.0
2006-08-25 08:31:00,74.173,74.215,74.173,74.215,12800000.0
2006-08-25 08:32:00,74.21,74.232,74.21,74.232,11200000.0
2006-08-25 08:33:00,74.238,74.238,74.221,74.223,11200000.0
2006-08-25 08:34:00,74.233,74.243,74.229,74.243,9600000.0
2006-08-25 08:35:00,74.253,74.254,74.221,74.252,17600000.0
2006-08-25 08:36:00,74.271,74.303,74.271,74.303,17000000.0
2006-08-25 08:37:00,74.301,74.301,74.288,74.299,11200000.0
2006-08-25 08:38:00,74.292,74.298,74.289,74.298,11200000.0
2006-08-25 08:39:00,74.289,74.305,74.289,74.305,16000000.0
2006-08-25 08:40:00,74.31,74.325,74.306,74.306,16000000.0
2006-08-25 08:41:00,74.32,74.335,74.32,74.335,17600000.0
2006-08-25 08:42:00,74.337,74.337,74.327,74.335,12800000.0
2006-08-25 08:43:00,74.325,74.33,74.319,74.329,12800000.0
2006-08-25 08:44:00,74.321,74.321,74.306,74.306,12800000.0
2006-08-25 08:45:00,74.288,74.299,74.27,74.27,16000000.0
2006-08-25 08:46:00,74.277,74.278,74.249,74.249,11200000.0
2006-08-25 08:47:00,74.251,74.256,74.242,74.246,11200000.0
2006-08-25 08:48:00,74.254,74.254,74.238,74.238,12800000.0
2006-08-25 08:49:00,74.241,74.244,74.232,74.234,17000000.0
2006-08-25 08:50:00,74.225,74.231,74.222,74.224,12800000.0
2006-08-25 08:51:00,74.225,74.225,74.207,74.212,17600000.0
2006-08-25 08:52:00,74.217,74.217,74.195,74.199,11200000.0
2006-08-25 08:53:00,74.217,74.219,74.201,74.215,16000000.0
2006-08-25 08:54:00,74.217,74.228,74.216,74.216,12800000.0
2006-08-25 08:55:00,74.223,74.242,74.218,74.235,16000000.0
2006-08-25 08:56:00,74.262,74.272,74.261,74.269,11200000.0
2006-08-25 08:57:00,74.239,74.239,74.209,74.209,11200000.0
2006-08-25 08:58:00,74.222,74.227,74.204,74.219,11200000.0
2006-08-25 08:59:00,74.223,74.226,74.209,74.212,12800000.0
2006-08-25 09:01:00,74.211,74.212,74.199,74.199,11200000.0
2006-08-25 09:02:00,74.201,74.212,74.193,74.212,11200000.0
2006-08-25 09:03:00,74.201,74.201,74.176,74.197,16000000.0
2006-08-25 09:04:00,74.212,74.216,74.205,74.205,11200000.0
2006-08-25 09:05:00,74.192,74.207,74.183,74.199,11200000.0
2006-08-25 09:06:00,74.174,74.174,74.146,74.156,12800000.0
2006-08-25 09:07:00,74.152,74.153,74.142,74.142,12800000.0
2006-08-25 09:08:00,74.144,74.16,74.144,74.158,12800000.0
2006-08-25 09:09:00,74.159,74.165,74.149,74.16,17600000.0
2006-08-25 09:10:00,74.161,74.185,74.161,74.185,12800000.0
2006-08-25 09:11:00,74.192,74.197,74.189,74.189,12800000.0
2006-08-25 09:12:00,74.193,74.251,74.193,74.249,12800000.0
2006-08-25 09:13:00,74.247,74.248,74.24,74.246,11200000.0
2006-08-25 09:14:00,74.245,74.247,74.238,74.242,11200000.0
2006-08-25 09:15:00,74.24,74.247,74.237,74.241,11200000.0
2006-08-25 09:16:00,74.24,74.26,74.24,74.257,12800000.0
2006-08-25 09:17:00,74.254,74.271,74.242,74.271,11200000.0
2006-08-25 09:18:00,74.276,74.283,74.276,74.278,14400000.0
2006-08-25 09:19:00,74.28,74.288,74.277,74.288,12800000.0
2006-08-25 09:20:00,74.292,74.297,74.287,74.297,16000000.0
2006-08-25 09:21:00,74.296,74.297,74.285,74.285,11200000.0
2006-08-25 09:22:00,74.297,74.327,74.297,74.327,17600000.0
2006-08-25 09:23:00,74.326,74.329,74.317,74.329,12800000.0
2006-08-25 09:24:00,74.242,74.327,74.242,74.321,11200000.0
2006-08-25 09:25:00,74.32,74.325,74.305,74.305,12800000.0
2006-08-25 09:26:00,74.299,74.313,74.296,74.309,11200000.0
2006-08-25 09:27:00,74.306,74.306,74.3,74.303,11200000.0
2006-08-25 09:28:00,74.297,74.308,74.289,74.298,12800000.0
2006-08-25 09:29:00,74.303,74.307,74.296,74.296,11200000.0
2006-08-25 09:30:00,74.31,74.31,74.305,74.307,12800000.0
2006-08-25 09:31:00,74.308,74.308,74.287,74.29,12800000.0
2006-08-25 09:32:00,74.285,74.291,74.268,74.272,14400000.0
2006-08-25 09:33:00,74.283,74.284,74.267,74.267,12800000.0
2006-08-25 09:34:00,74.264,74.265,74.257,74.257,11200000.0
2006-08-25 09:35:00,74.258,74.259,74.253,74.255,12800000.0
2006-08-25 09:36:00,74.253,74.262,74.253,74.262,9600000.0
2006-08-25 09:37:00,74.267,74.274,74.21,74.27,16000000.0
2006-08-25 09:38:00,74.274,74.277,74.265,74.273,11200000.0
2006-08-25 09:39:00,74.279,74.279,74.263,74.263,12800000.0
2006-08-25 09:40:00,74.263,74.267,74.247,74.26,14400000.0
2006-08-25 09:41:00,74.264,74.27,74.264,74.27,11200000.0
2006-08-25 09:42:00,74.265,74.27,74.25,74.25,16000000.0
2006-08-25 09:43:00,74.269,74.286,74.269,74.278,12800000.0
2006-08-25 09:45:00,74.298,74.301,74.29,74.29,12800000.0
2006-08-25 09:46:00,74.29,74.296,74.282,74.296,11200000.0
2006-08-25 09:47:00,74.293,74.293,74.282,74.286,12800000.0
2006-08-25 09:48:00,74.283,74.296,74.277,74.293,11600000.0
2006-08-25 09:49:00,74.3,74.303,74.294,74.298,12800000.0
2006-08-25 09:50:00,74.299,74.307,74.291,74.307,16000000.0
2006-08-25 09:51:00,74.299,74.308,74.277,74.277,16000000.0
2006-08-25 09:54:00,74.278,74.282,74.238,74.238,17600000.0
2006-08-25 09:55:00,74.203,74.203,74.153,74.153,11600000.0
2006-08-25 09:56:00,74.16,74.17,74.147,74.17,14400000.0
2006-08-25 09:57:00,74.183,74.198,74.183,74.196,17600000.0
2006-08-25 09:58:00,74.194,74.217,74.109,74.217,17600000.0
2006-08-25 09:59:00,74.218,74.219,74.208,74.208,17600000.0
2006-08-25 10:00:00,74.21,74.217,74.207,74.214,11200000.0
2006-08-25 10:01:00,74.213,74.239,74.213,74.239,12800000.0
2006-08-25 10:02:00,74.249,74.249,74.24,74.242,16000000.0
2006-08-25 10:03:00,74.239,74.248,74.235,74.247,11200000.0
2006-08-25 10:04:00,74.246,74.247,74.241,74.241,8000000.0
2006-08-25 10:05:00,74.256,74.263,74.241,74.241,14400000.0
2006-08-25 10:06:00,74.257,74.268,74.257,74.265,16000000.0
2006-08-25 10:07:00,74.26,74.27,74.252,74.262,12800000.0
2006-08-25 10:08:00,74.252,74.272,74.252,74.272,11200000.0
2006-08-25 10:09:00,74.27,74.277,74.264,74.277,12800000.0
2006-08-25 10:10:00,74.268,74.268,74.251,74.266,17000000.0
2006-08-25 10:11:00,74.268,74.278,74.268,74.278,11200000.0
2006-08-25 10:12:00,74.284,74.29,74.274,74.29,12800000.0
2006-08-25 10:13:00,74.278,74.283,74.276,74.281,12800000.0
2006-08-25 10:14:00,74.279,74.287,74.279,74.286,11200000.0
2006-08-25 10:15:00,74.286,74.312,74.286,74.312,12800000.0
2006-08-25 10:16:00,74.305,74.305,74.298,74.298,12800000.0
2006-08-25 10:17:00,74.294,74.306,74.294,74.302,11600000.0
2006-08-25 10:18:00,74.297,74.304,74.284,74.301,11200000.0
2006-08-25 10:19:00,74.297,74.299,74.293,74.296,11200000.0
2006-08-25 10:20:00,74.294,74.294,74.276,74.279,17600000.0
2006-08-25 10:21:00,74.279,74.296,74.275,74.276,16000000.0
2006-08-25 10:22:00,74.279,74.284,74.27,74.282,11200000.0
2006-08-25 10:23:00,74.304,74.308,74.298,74.308,10600000.0
2006-08-25 10:24:00,74.302,74.302,74.293,74.293,12800000.0
2006-08-25 10:25:00,74.291,74.291,74.274,74.282,11200000.0
2006-08-25 10:26:00,74.277,74.277,74.268,74.272,4800000.0
2006-08-25 10:27:00,74.266,74.279,74.266,74.279,11200000.0
2006-08-25 10:28:00,74.288,74.288,74.273,74.28,12800000.0
2006-08-25 10:29:00,74.283,74.286,74.272,74.272,11200000.0
2006-08-25 10:30:00,74.269,74.303,74.269,74.303,8000000.0
2006-08-25 10:31:00,74.337,74.337,74.316,74.323,12800000.0
2006-08-25 10:32:00,74.313,74.313,74.304,74.304,17600000.0
2006-08-25 10:33:00,74.299,74.302,74.296,74.298,11200000.0
2006-08-25 10:34:00,74.295,74.31,74.293,74.31,11200000.0
2006-08-25 10:35:00,74.303,74.321,74.292,74.321,11200000.0
2006-08-25 10:36:00,74.322,74.324,74.318,74.318,10600000.0
2006-08-25 10:37:00,74.316,74.316,74.228,74.306,11200000.0
2006-08-25 10:38:00,74.318,74.339,74.318,74.337,12800000.0
2006-08-25 10:39:00,74.319,74.327,74.317,74.32,11200000.0
2006-08-25 10:40:00,74.332,74.346,74.332,74.334,16000000.0
2006-08-25 10:42:00,74.343,74.343,74.326,74.336,11200000.0
2006-08-25 10:43:00,74.328,74.328,74.316,74.316,11200000.0
2006-08-25 10:44:00,74.304,74.313,74.304,74.313,12800000.0
2006-08-25 10:45:00,74.309,74.32,74.308,74.32,12800000.0
2006-08-25 10:46:00,74.324,74.332,74.319,74.332,12800000.0
2006-08-25 10:47:00,74.335,74.335,74.309,74.332,12800000.0
2006-08-25 10:48:00,74.327,74.331,74.325,74.33,12800000.0
2006-08-25 10:49:00,74.326,74.342,74.326,74.341,11200000.0
2006-08-25 10:50:00,74.337,74.337,74.321,74.321,16000000.0
2006-08-25 10:51:00,74.327,74.333,74.322,74.332,17600000.0
2006-08-25 10:52:00,74.325,74.325,74.309,74.312,11200000.0
2006-08-25 10:53:00,74.322,74.333,74.309,74.313,11200000.0
2006-08-25 10:54:00,74.322,74.326,74.305,74.321,17600000.0
2006-08-25 10:55:00,74.327,74.327,74.309,74.313,11200000.0
2006-08-25 10:57:00,74.332,74.339,74.327,74.327,16000000.0
2006-08-25 10:59:00,74.334,74.338,74.312,74.312,11200000.0
2006-08-25 11:00:00,74.309,74.311,74.298,74.311,12800000.0
2006-08-25 11:01:00,74.313,74.313,74.294,74.294,12800000.0
2006-08-25 11:02:00,74.321,74.343,74.321,74.342,16000000.0
2006-08-25 11:03:00,74.351,74.351,74.329,74.334,12800000.0
2006-08-25 11:04:00,74.342,74.342,74.324,74.334,14400000.0
2006-08-25 11:06:00,74.351,74.351,74.338,74.344,17600000.0
2006-08-25 11:07:00,74.342,74.351,74.329,74.35,17600000.0
2006-08-25 11:08:00,74.287,74.346,74.287,74.33,11200000.0
2006-08-25 11:12:00,74.356,74.356,74.339,74.339,17600000.0
2006-08-25 11:14:00,74.357,74.37,74.357,74.365,11200000.0
2006-08-25 11:15:00,74.348,74.348,74.304,74.313,11200000.0
2006-08-25 11:16:00,74.322,74.325,74.318,74.325,12800000.0
2006-08-25 11:17:00,74.32,74.327,74.312,74.327,11200000.0
2006-08-25 11:18:00,74.318,74.318,74.305,74.308,12800000.0
2006-08-25 11:19:00,74.316,74.323,74.313,74.323,17600000.0
2006-08-25 11:20:00,74.323,74.324,74.315,74.321,12800000.0
2006-08-25 11:22:00,74.323,74.324,74.313,74.318,12800000.0
2006-08-25 11:23:00,74.319,74.324,74.317,74.318,11200000.0
2006-08-25 11:24:00,74.324,74.325,74.31,74.318,12200000.0
2006-08-25 11:25:00,74.313,74.317,74.299,74.308,17600000.0
2006-08-25 11:26:00,74.311,74.313,74.305,74.31,14400000.0
2006-08-25 11:27:00,74.305,74.312,74.294,74.311,11200000.0
2006-08-25 11:29:00,74.306,74.316,74.304,74.316,14400000.0
2006-08-25 11:30:00,74.315,74.317,74.305,74.314,14400000.0
2006-08-25 11:31:00,74.309,74.309,74.297,74.299,11200000.0
2006-08-25 11:32:00,74.302,74.311,74.299,74.311,17600000.0
2006-08-25 11:33:00,74.323,74.324,74.313,74.313,12800000.0
2006-08-25 11:34:00,74.331,74.34,74.329,74.329,12800000.0
2006-08-25 11:35:00,74.33,74.333,74.325,74.326,11200000.0
2006-08-25 11:36:00,74.338,74.365,74.338,74.364,12800000.0
2006-08-25 11:37:00,74.372,74.374,74.353,74.353,11200000.0
2006-08-25 11:39:00,74.359,74.361,74.342,74.356,11200000.0
2006-08-25 11:40:00,74.358,74.371,74.358,74.371,11200000.0
2006-08-25 11:41:00,74.373,74.378,74.368,74.368,16000000.0
2006-08-25 11:42:00,74.364,74.367,74.347,74.358,17600000.0
2006-08-25 11:43:00,74.36,74.36,74.34,74.35,11200000.0
2006-08-25 11:44:00,74.346,74.346,74.329,74.332,11200000.0
2006-08-25 11:45:00,74.332,74.347,74.332,74.345,14400000.0
2006-08-25 11:46:00,74.345,74.345,74.331,74.342,11200000.0
2006-08-25 11:47:00,74.338,74.382,74.329,74.382,17600000.0
2006-08-25 11:48:00,74.392,74.392,74.361,74.372,11200000.0
2006-08-25 11:49:00,74.365,74.383,74.349,74.349,12800000.0
2006-08-25 11:50:00,74.349,74.361,74.349,74.361,12800000.0
2006-08-25 11:51:00,74.355,74.355,74.332,74.332,11200000.0
2006-08-25 11:52:00,74.343,74.345,74.334,74.345,11200000.0
2006-08-25 11:53:00,74.351,74.366,74.342,74.366,16000000.0
2006-08-25 11:54:00,74.368,74.368,74.356,74.359,14400000.0
2006-08-25 11:56:00,74.35,74.36,74.35,74.354,12800000.0
2006-08-25 11:57:00,74.36,74.37,74.355,74.37,12800000.0
2006-08-25 11:58:00,74.379,74.382,74.378,74.38,11200000.0
2006-08-25 11:59:00,74.39,74.394,74.382,74.382,11200000.0
2006-08-25 12:00:00,74.387,74.387,74.373,74.373,11200000.0
2006-08-25 12:01:00,74.383,74.383,74.364,74.364,11200000.0
2006-08-25 12:04:00,74.372,74.377,74.362,74.377,17600000.0
2006-08-25 12:05:00,74.379,74.385,74.379,74.379,17600000.0
2006-08-25 12:06:00,74.384,74.395,74.381,74.392,12800000.0
2006-08-25 12:09:00,74.388,74.41,74.377,74.409,14400000.0
2006-08-25 12:10:00,74.423,74.436,74.413,74.413,11200000.0
2006-08-25 12:11:00,74.407,74.407,74.398,74.402,13200000.0
2006-08-25 12:13:00,74.41,74.415,74.408,74.415,11200000.0
2006-08-25 12:14:00,74.418,74.418,74.392,74.403,12800000.0
2006-08-25 12:15:00,74.377,74.378,74.371,74.371,12800000.0
2006-08-25 12:16:00,74.381,74.389,74.38,74.387,12200000.0
2006-08-25 12:17:00,74.389,74.396,74.331,74.393,17600000.0
2006-08-25 12:18:00,74.39,74.402,74.39,74.391,16000000.0
2006-08-25 12:19:00,74.404,74.409,74.392,74.408,12800000.0
2006-08-25 12:20:00,74.405,74.413,74.396,74.401,14400000.0
2006-08-25 12:21:00,74.402,74.422,74.402,74.422,11200000.0
2006-08-25 12:22:00,74.427,74.43,74.42,74.42,16000000.0
2006-08-25 12:23:00,74.414,74.414,74.398,74.399,14400000.0
2006-08-25 12:24:00,74.395,74.402,74.391,74.391,12800000.0
2006-08-25 12:25:00,74.397,74.405,74.397,74.405,11600000.0
2006-08-25 12:26:00,74.411,74.424,74.411,74.422,11200000.0
2006-08-25 12:27:00,74.408,74.416,74.408,74.416,11200000.0
2006-08-25 12:28:00,74.417,74.427,74.411,74.427,12800000.0
2006-08-25 12:29:00,74.435,74.438,74.429,74.436,17600000.0
2006-08-25 12:30:00,74.425,74.437,74.425,74.431,17600000.0
2006-08-25 12:31:00,74.422,74.426,74.415,74.426,12800000.0
2006-08-25 12:32:00,74.427,74.438,74.418,74.421,12200000.0
2006-08-25 12:33:00,74.421,74.432,74.418,74.423,14400000.0
2006-08-25 12:34:00,74.421,74.429,74.42,74.429,12800000.0
2006-08-25 12:35:00,74.427,74.429,74.424,74.428,11200000.0
2006-08-25 12:36:00,74.414,74.423,74.41,74.423,11200000.0
2006-08-25 12:37:00,74.414,74.422,74.411,74.42,11200000.0
2006-08-25 12:38:00,74.429,74.435,74.345,74.43,17600000.0
2006-08-25 12:39:00,74.431,74.442,74.429,74.442,16000000.0
2006-08-25 12:40:00,74.426,74.428,74.408,74.416,16000000.0
2006-08-25 12:41:00,74.421,74.426,74.416,74.426,12800000.0
2006-08-25 12:42:00,74.433,74.434,74.421,74.424,14400000.0
2006-08-25 12:43:00,74.43,74.434,74.422,74.429,12200000.0
2006-08-25 12:45:00,74.428,74.437,74.422,74.437,16000000.0
2006-08-25 12:46:00,74.437,74.437,74.426,74.427,12800000.0
2006-08-25 12:47:00,74.428,74.429,74.411,74.42,12200000.0
2006-08-25 12:48:00,74.424,74.443,74.416,74.443,12800000.0
2006-08-25 12:49:00,74.45,74.45,74.439,74.45,16000000.0
2006-08-25 12:50:00,74.449,74.449,74.437,74.443,14400000.0
2006-08-25 12:52:00,74.451,74.46,74.447,74.46,11200000.0
2006-08-25 12:55:00,74.458,74.459,74.454,74.458,16000000.0
2006-08-25 12:56:00,74.46,74.46,74.449,74.449,11200000.0
2006-08-25 12:57:00,74.452,74.467,74.452,74.466,11200000.0
2006-08-25 12:58:00,74.457,74.462,74.447,74.451,17600000.0
2006-08-25 12:59:00,74.442,74.446,74.436,74.437,16000000.0
2006-08-25 13:00:00,74.438,74.447,74.431,74.447,12800000.0
2006-08-25 13:01:00,74.447,74.462,74.447,74.462,14400000.0
2006-08-25 13:02:00,74.464,74.464,74.453,74.46,12800000.0
2006-08-25 13:03:00,74.466,74.466,74.45,74.463,16000000.0
2006-08-25 13:04:00,74.465,74.467,74.462,74.462,10600000.0
2006-08-25 13:05:00,74.458,74.462,74.45,74.456,12800000.0
2006-08-25 13:06:00,74.455,74.455,74.447,74.447,3200000.0
2006-08-25 13:08:00,74.458,74.465,74.455,74.455,17600000.0
2006-08-25 13:09:00,74.458,74.458,74.447,74.458,12200000.0
2006-08-25 13:10:00,74.459,74.47,74.447,74.47,16000000.0
2006-08-25 13:11:00,74.461,74.463,74.456,74.461,11200000.0
2006-08-25 13:12:00,74.449,74.449,74.439,74.439,12800000.0
2006-08-25 13:13:00,74.419,74.425,74.419,74.422,17600000.0
2006-08-25 13:14:00,74.43,74.433,74.414,74.414,12800000.0
2006-08-25 13:15:00,74.419,74.419,74.406,74.414,12800000.0
2006-08-25 13:16:00,74.409,74.419,74.409,74.414,17600000.0
2006-08-25 13:17:00,74.401,74.431,74.401,74.431,12800000.0
2006-08-25 13:18:00,74.426,74.447,74.423,74.447,10600000.0
2006-08-25 13:19:00,74.455,74.457,74.447,74.457,15400000.0
2006-08-25 13:20:00,74.462,74.467,74.458,74.458,9600000.0
2006-08-25 13:21:00,74.459,74.459,74.45,74.45,11200000.0
2006-08-25 13:22:00,74.458,74.463,74.457,74.457,14400000.0
2006-08-25 13:24:00,74.461,74.461,74.398,74.453,8000000.0
2006-08-25 13:26:00,74.457,74.457,74.445,74.454,17600000.0
2006-08-25 13:27:00,74.452,74.452,74.444,74.45,12800000.0
2006-08-25 13:28:00,74.454,74.474,74.366,74.474,16000000.0
2006-08-25 13:29:00,74.473,74.473,74.465,74.471,11200000.0
2006-08-25 13:30:00,74.474,74.474,74.462,74.466,12800000.0
2006-08-25 13:31:00,74.465,74.468,74.458,74.458,11200000.0
2006-08-25 13:33:00,74.443,74.444,74.436,74.436,19000000.0
2006-08-25 13:34:00,74.439,74.439,74.43,74.437,14400000.0
2006-08-25 13:36:00,74.435,74.435,74.426,74.426,17600000.0
2006-08-25 13:38:00,74.42,74.43,74.418,74.425,34000000.0
2006-08-25 13:40:00,74.428,74.428,74.419,74.419,40000000.0
2006-08-25 13:41:00,74.417,74.417,74.402,74.409,16000000.0
2006-08-25 13:42:00,74.403,74.414,74.403,74.404,11200000.0
2006-08-25 13:43:00,74.414,74.419,74.409,74.415,27200000.0
2006-08-25 13:45:00,74.394,74.399,74.388,74.39,20800000.0
2006-08-25 13:46:00,74.399,74.417,74.399,74.417,24000000.0
2006-08-25 13:47:00,74.426,74.433,74.424,74.424,12800000.0
2006-08-25 13:48:00,74.423,74.428,74.417,74.418,12800000.0
2006-08-25 13:49:00,74.422,74.435,74.422,74.435,17600000.0
2006-08-25 13:50:00,74.429,74.433,74.418,74.418,11200000.0
2006-08-25 13:51:00,74.43,74.436,74.43,74.436,24000000.0
2006-08-25 13:52:00,74.442,74.448,74.437,74.437,12800000.0
2006-08-25 13:53:00,74.44,74.444,74.435,74.44,18000000.0
2006-08-25 13:54:00,74.448,74.459,74.448,74.452,25600000.0
2006-08-25 13:55:00,74.462,74.47,74.458,74.462,14400000.0
2006-08-25 13:56:00,74.457,74.471,74.457,74.46,14400000.0
2006-08-25 13:57:00,74.459,74.473,74.457,74.473,28800000.0
2006-08-25 13:58:00,74.473,74.474,74.468,74.468,14400000.0
2006-08-25 13:59:00,74.464,74.465,74.454,74.454,32000000.0
2006-08-25 14:00:00,74.45,74.458,74.45,74.453,48000000.0
2006-08-25 14:01:00,74.451,74.451,74.442,74.451,31400000.0
2006-08-25 14:02:00,74.45,74.45,74.445,74.445,14400000.0
2006-08-25 14:03:00,74.441,74.447,74.438,74.438,14400000.0
2006-08-25 14:04:00,74.435,74.437,74.43,74.43,11200000.0
2006-08-25 14:05:00,74.429,74.429,74.42,74.42,24000000.0
2006-08-25 14:06:00,74.43,74.437,74.428,74.437,36800000.0
2006-08-25 14:10:00,74.442,74.448,74.438,74.448,33600000.0
2006-08-25 14:11:00,74.453,74.457,74.447,74.452,14400000.0
2006-08-25 14:12:00,74.449,74.457,74.446,74.452,27200000.0
2006-08-25 14:13:00,74.457,74.457,74.448,74.456,14400000.0
2006-08-25 14:14:00,74.466,74.47,74.466,74.466,12800000.0
2006-08-25 14:15:00,74.475,74.475,74.454,74.454,28800000.0
2006-08-25 14:16:00,74.447,74.455,74.443,74.443,25600000.0
2006-08-25 14:17:00,74.428,74.44,74.428,74.437,12800000.0
2006-08-25 14:18:00,74.442,74.447,74.442,74.447,16000000.0
2006-08-25 14:19:00,74.457,74.457,74.446,74.446,12200000.0
2006-08-25 14:20:00,74.446,74.446,74.434,74.443,25600000.0
2006-08-25 14:21:00,74.469,74.482,74.465,74.465,28800000.0
2006-08-25 14:22:00,74.456,74.485,74.456,74.485,11200000.0
2006-08-25 14:23:00,74.494,74.512,74.494,74.499,48000000.0
2006-08-25 14:24:00,74.491,74.491,74.478,74.484,12800000.0
2006-08-25 14:25:00,74.482,74.498,74.482,74.487,12800000.0
2006-08-25 14:26:00,74.471,74.474,74.465,74.469,12800000.0
2006-08-25 14:27:00,74.469,74.476,74.467,74.476,17600000.0
2006-08-25 14:28:00,74.478,74.478,74.465,74.469,11200000.0
2006-08-25 14:29:00,74.479,74.515,74.479,74.515,36800000.0
2006-08-25 14:30:00,74.506,74.531,74.503,74.529,22400000.0
2006-08-25 14:31:00,74.527,74.529,74.521,74.523,20800000.0
2006-08-25 14:32:00,74.529,74.529,74.523,74.526,8000000.0
2006-08-25 14:33:00,74.522,74.529,74.522,74.529,24000000.0
2006-08-25 14:34:00,74.545,74.547,74.536,74.541,12200000.0
2006-08-25 14:35:00,74.528,74.531,74.522,74.53,14400000.0
2006-08-25 14:37:00,74.54,74.554,74.539,74.554,10600000.0
2006-08-25 14:38:00,74.555,74.562,74.546,74.546,56000000.0
2006-08-25 14:39:00,74.551,74.552,74.538,74.545,12800000.0
2006-08-25 14:40:00,74.543,74.555,74.536,74.549,14400000.0
2006-08-25 14:41:00,74.551,74.556,74.55,74.55,56000000.0
2006-08-25 14:42:00,74.539,74.54,74.53,74.53,12800000.0
2006-08-25 14:43:00,74.525,74.534,74.515,74.534,25600000.0
2006-08-25 14:44:00,74.545,74.545,74.525,74.525,12800000.0
2006-08-25 14:45:00,74.517,74.519,74.508,74.519,11200000.0
2006-08-25 14:46:00,74.522,74.528,74.522,74.524,11200000.0
2006-08-25 14:47:00,74.521,74.529,74.514,74.529,16000000.0
2006-08-25 14:49:00,74.53,74.53,74.519,74.524,32000000.0
2006-08-25 14:50:00,74.522,74.522,74.517,74.517,28800000.0
2006-08-25 14:51:00,74.506,74.513,74.502,74.502,32000000.0
2006-08-25 14:52:00,74.492,74.497,74.492,74.497,12800000.0
2006-08-25 14:54:00,74.495,74.498,74.493,74.496,12800000.0
2006-08-25 14:55:00,74.491,74.496,74.484,74.484,16000000.0
2006-08-25 14:56:00,74.479,74.515,74.479,74.505,12800000.0
2006-08-25 14:57:00,74.514,74.514,74.484,74.484,12800000.0
2006-08-25 14:58:00,74.479,74.479,74.466,74.478,17600000.0
2006-08-25 14:59:00,74.481,74.496,74.481,74.489,16000000.0
2006-08-25 15:00:00,74.485,74.503,74.485,74.503,14400000.0
2006-08-25 15:01:00,74.503,74.516,74.503,74.509,12800000.0
2006-08-25 15:02:00,74.512,74.519,74.501,74.502,27200000.0
2006-08-25 15:03:00,74.488,74.488,74.483,74.484,12800000.0
2006-08-25 15:05:00,74.471,74.481,74.471,74.481,11200000.0
2006-08-25 15:06:00,74.48,74.496,74.48,74.493,11200000.0
2006-08-25 15:07:00,74.487,74.49,74.473,74.49,25000000.0
2006-08-25 15:08:00,74.489,74.494,74.486,74.486,9600000.0
2006-08-25 15:09:00,74.476,74.489,74.476,74.478,16000000.0
2006-08-25 15:10:00,74.492,74.505,74.492,74.505,12800000.0
2006-08-25 15:11:00,74.505,74.508,74.498,74.508,32000000.0
2006-08-25 15:12:00,74.502,74.509,74.5,74.509,12800000.0
2006-08-25 15:13:00,74.509,74.519,74.504,74.519,44200000.0
2006-08-25 15:14:00,74.507,74.507,74.497,74.498,35200000.0
2006-08-25 15:15:00,74.504,74.516,74.504,74.516,22400000.0
2006-08-25 15:16:00,74.517,74.531,74.517,74.52,36800000.0
2006-08-25 15:17:00,74.511,74.511,74.485,74.486,22400000.0
2006-08-25 15:18:00,74.486,74.486,74.471,74.479,22400000.0
2006-08-25 15:19:00,74.48,74.487,74.48,74.487,16000000.0
2006-08-25 15:20:00,74.486,74.503,74.486,74.503,24000000.0
2006-08-25 15:21:00,74.507,74.512,74.5,74.512,14400000.0
2006-08-25 15:22:00,74.51,74.51,74.483,74.484,12800000.0
2006-08-25 15:23:00,74.491,74.497,74.488,74.494,48000000.0
2006-08-25 15:24:00,74.484,74.486,74.476,74.478,25600000.0
2006-08-25 15:26:00,74.485,74.485,74.466,74.466,40000000.0
2006-08-25 15:27:00,74.468,74.494,74.468,74.476,28800000.0
2006-08-25 15:28:00,74.476,74.484,74.469,74.469,69800000.0
2006-08-25 15:29:00,74.472,74.482,74.386,74.471,46400000.0
2006-08-25 15:30:00,74.369,74.451,74.326,74.363,114000000.0
2006-08-25 15:31:00,74.476,74.481,74.475,74.475,60800000.0
2006-08-25 15:32:00,74.481,74.491,74.481,74.491,30400000.0
2006-08-25 15:33:00,74.487,74.494,74.487,74.494,29800000.0
2006-08-25 15:34:00,74.496,74.501,74.489,74.489,22400000.0
2006-08-25 15:35:00,74.49,74.494,74.481,74.485,33600000.0
2006-08-25 15:36:00,74.482,74.482,74.473,74.473,32000000.0
2006-08-25 15:37:00,74.46,74.468,74.459,74.468,30400000.0
2006-08-25 15:38:00,74.472,74.479,74.471,74.479,59200000.0
2006-08-25 15:39:00,74.476,74.5,74.476,74.49,36800000.0
2006-08-25 15:40:00,74.48,74.492,74.479,74.488,35200000.0
2006-08-25 15:41:00,74.502,74.508,74.496,74.508,25600000.0
2006-08-25 15:42:00,74.513,74.513,74.499,74.507,43200000.0
2006-08-25 15:43:00,74.505,74.505,74.475,74.475,26600000.0
2006-08-25 15:45:00,74.502,74.529,74.496,74.505,16000000.0
2006-08-25 15:46:00,74.499,74.499,74.481,74.491,14400000.0
2006-08-25 15:47:00,74.496,74.496,74.49,74.493,30400000.0
2006-08-25 15:48:00,74.495,74.495,74.479,74.479,26600000.0
2006-08-25 15:49:00,74.482,74.492,74.477,74.487,11200000.0
2006-08-25 15:50:00,74.491,74.491,74.481,74.487,11200000.0
2006-08-25 15:52:00,74.511,74.517,74.509,74.509,20800000.0
2006-08-25 15:53:00,74.492,74.492,74.466,74.466,24000000.0
2006-08-25 15:54:00,74.458,74.458,74.437,74.437,29200000.0
2006-08-25 15:55:00,74.431,74.437,74.431,74.432,24000000.0
2006-08-25 15:56:00,74.429,74.44,74.429,74.44,51200000.0
2006-08-25 15:57:00,74.437,74.45,74.434,74.434,12800000.0
2006-08-25 15:58:00,74.447,74.453,74.438,74.438,19200000.0
2006-08-25 15:59:00,74.44,74.454,74.44,74.446,36800000.0
2006-08-25 16:00:00,74.443,74.469,74.443,74.469,51200000.0
2006-08-25 16:01:00,74.471,74.475,74.469,74.475,41600000.0
2006-08-25 16:02:00,74.469,74.469,74.441,74.452,11200000.0
2006-08-25 16:03:00,74.472,74.473,74.458,74.458,64000000.0
2006-08-25 16:04:00,74.451,74.456,74.446,74.45,44200000.0
2006-08-25 16:05:00,74.452,74.452,74.428,74.434,48000000.0
2006-08-25 16:06:00,74.429,74.429,74.411,74.415,34600000.0
2006-08-25 16:07:00,74.445,74.452,74.438,74.443,32000000.0
2006-08-25 16:08:00,74.422,74.442,74.417,74.421,44800000.0
2006-08-25 16:09:00,74.427,74.455,74.427,74.455,44800000.0
2006-08-25 16:10:00,74.462,74.469,74.455,74.46,41600000.0
2006-08-25 16:11:00,74.441,74.441,74.433,74.433,14400000.0
2006-08-25 16:12:00,74.429,74.468,74.429,74.468,56000000.0
2006-08-25 16:13:00,74.465,74.465,74.435,74.435,11200000.0
2006-08-25 16:14:00,74.435,74.461,74.435,74.46,49600000.0
2006-08-25 16:15:00,74.474,74.485,74.471,74.482,59200000.0
2006-08-25 16:16:00,74.492,74.504,74.491,74.495,17600000.0
2006-08-25 16:17:00,74.507,74.523,74.507,74.508,38400000.0
2006-08-25 16:18:00,74.514,74.518,74.505,74.505,11200000.0
2006-08-25 16:19:00,74.513,74.513,74.502,74.503,22400000.0
2006-08-25 16:20:00,74.493,74.496,74.488,74.494,11200000.0
2006-08-25 16:21:00,74.484,74.484,74.472,74.472,27200000.0
2006-08-25 16:22:00,74.474,74.485,74.47,74.485,41600000.0
2006-08-25 16:23:00,74.491,74.491,74.472,74.472,43200000.0
2006-08-25 16:24:00,74.477,74.484,74.472,74.477,17600000.0
2006-08-25 16:25:00,74.453,74.462,74.447,74.458,33600000.0
2006-08-25 16:26:00,74.419,74.424,74.387,74.387,17600000.0
2006-08-25 16:27:00,74.384,74.4,74.384,74.396,35200000.0
2006-08-25 16:29:00,74.395,74.413,74.395,74.41,11200000.0
2006-08-25 16:30:00,74.41,74.42,74.398,74.398,11200000.0
2006-08-25 16:31:00,74.415,74.415,74.402,74.402,41000000.0
2006-08-25 16:32:00,74.388,74.421,74.388,74.42,12800000.0
2006-08-25 16:33:00,74.416,74.422,74.402,74.402,27200000.0
2006-08-25 16:35:00,74.397,74.397,74.384,74.397,52800000.0
2006-08-25 16:36:00,74.401,74.408,74.397,74.408,51200000.0
2006-08-25 16:38:00,74.403,74.416,74.403,74.416,40000000.0
2006-08-25 16:39:00,74.429,74.432,74.416,74.416,35200000.0
2006-08-25 16:40:00,74.423,74.451,74.423,74.451,56000000.0
2006-08-25 16:41:00,74.453,74.457,74.432,74.45,73600000.0
2006-08-25 16:42:00,74.453,74.453,74.433,74.433,54400000.0
2006-08-25 16:43:00,74.42,74.42,74.403,74.403,17600000.0
2006-08-25 16:44:00,74.404,74.404,74.395,74.404,11200000.0
2006-08-25 16:45:00,74.399,74.407,74.397,74.401,57600000.0
2006-08-25 16:46:00,74.401,74.424,74.401,74.421,11200000.0
2006-08-25 16:47:00,74.434,74.445,74.429,74.43,70400000.0
2006-08-25 16:48:00,74.421,74.432,74.421,74.432,52800000.0
2006-08-25 16:49:00,74.436,74.459,74.436,74.459,36200000.0
2006-08-25 16:50:00,74.459,74.459,74.436,74.436,74600000.0
2006-08-25 16:51:00,74.441,74.487,74.441,74.487,32000000.0
2006-08-25 16:52:00,74.489,74.503,74.489,74.502,45800000.0
2006-08-25 16:53:00,74.501,74.502,74.486,74.492,30400000.0
2006-08-25 16:54:00,74.5,74.5,74.476,74.484,11200000.0
2006-08-25 16:55:00,74.475,74.475,74.464,74.47,27200000.0
2006-08-25 16:56:00,74.473,74.474,74.456,74.474,36800000.0
2006-08-25 16:57:00,74.466,74.482,74.466,74.482,19200000.0
2006-08-25 16:58:00,74.51,74.519,74.508,74.519,12800000.0
2006-08-25 16:59:00,74.508,74.53,74.505,74.53,50600000.0
2006-08-25 17:00:00,74.534,74.534,74.494,74.494,49600000.0
2006-08-25 17:01:00,74.487,74.499,74.485,74.492,40000000.0
2006-08-25 17:02:00,74.497,74.514,74.497,74.499,33600000.0
2006-08-25 17:03:00,74.511,74.53,74.511,74.525,43600000.0
2006-08-25 17:04:00,74.542,74.557,74.539,74.55,42000000.0
2006-08-25 17:05:00,74.552,74.552,74.519,74.519,54400000.0
2006-08-25 17:06:00,74.519,74.519,74.469,74.469,59200000.0
2006-08-25 17:07:00,74.501,74.554,74.501,74.554,35600000.0
2006-08-25 17:08:00,74.558,74.572,74.558,74.569,68800000.0
2006-08-25 17:09:00,74.553,74.553,74.535,74.535,59200000.0
2006-08-25 17:10:00,74.535,74.538,74.519,74.538,25600000.0
2006-08-25 17:11:00,74.535,74.539,74.531,74.538,38400000.0
2006-08-25 17:12:00,74.543,74.543,74.533,74.538,25600000.0
2006-08-25 17:13:00,74.537,74.538,74.525,74.525,28200000.0
2006-08-25 17:14:00,74.528,74.543,74.528,74.543,22400000.0
2006-08-25 17:15:00,74.521,74.521,74.505,74.512,19200000.0
2006-08-25 17:16:00,74.522,74.534,74.503,74.503,17000000.0
2006-08-25 17:17:00,74.501,74.508,74.497,74.497,38400000.0
2006-08-25 17:18:00,74.505,74.517,74.503,74.517,57600000.0
2006-08-25 17:19:00,74.523,74.524,74.514,74.514,24000000.0
2006-08-25 17:20:00,74.51,74.526,74.51,74.526,16000000.0
2006-08-25 17:21:00,74.533,74.536,74.525,74.525,28800000.0
2006-08-25 17:22:00,74.521,74.525,74.514,74.514,19200000.0
2006-08-25 17:23:00,74.508,74.512,74.503,74.512,11200000.0
2006-08-25 17:24:00,74.519,74.53,74.516,74.53,12800000.0
2006-08-25 17:25:00,74.539,74.555,74.539,74.555,17600000.0
2006-08-25 17:26:00,74.567,74.568,74.561,74.564,12800000.0
2006-08-25 17:27:00,74.575,74.607,74.575,74.607,46400000.0
2006-08-25 17:28:00,74.602,74.604,74.592,74.601,12800000.0
2006-08-25 17:29:00,74.613,74.625,74.609,74.609,27200000.0
2006-08-25 17:30:00,74.613,74.623,74.612,74.616,17600000.0
2006-08-25 17:31:00,74.633,74.678,74.633,74.671,87400000.0
2006-08-25 17:32:00,74.668,74.67,74.653,74.67,52800000.0
2006-08-25 17:33:00,74.67,74.69,74.67,74.69,36200000.0
2006-08-25 17:34:00,74.696,74.71,74.686,74.708,64400000.0
2006-08-25 17:35:00,74.699,74.699,74.671,74.676,43200000.0
2006-08-25 17:36:00,74.68,74.685,74.674,74.674,33600000.0
2006-08-25 17:37:00,74.676,74.691,74.676,74.682,16000000.0
2006-08-25 17:38:00,74.691,74.698,74.689,74.691,35200000.0
2006-08-25 17:39:00,74.707,74.707,74.694,74.705,16000000.0
2006-08-25 17:40:00,74.704,74.713,74.693,74.713,75200000.0
2006-08-25 17:41:00,74.707,74.727,74.702,74.702,12800000.0
2006-08-25 17:42:00,74.678,74.678,74.66,74.67,17600000.0
2006-08-25 17:43:00,74.675,74.675,74.658,74.659,17600000.0
2006-08-25 17:44:00,74.647,74.647,74.615,74.615,30400000.0
2006-08-25 17:45:00,74.604,74.604,74.565,74.565,30400000.0
2006-08-25 17:46:00,74.562,74.586,74.562,74.585,41000000.0
2006-08-25 17:47:00,74.596,74.597,74.584,74.584,57000000.0
2006-08-25 17:48:00,74.592,74.596,74.586,74.594,57000000.0
2006-08-25 17:49:00,74.597,74.597,74.577,74.589,46400000.0
2006-08-25 17:50:00,74.595,74.606,74.577,74.577,8000000.0
2006-08-25 17:51:00,74.584,74.61,74.584,74.601,49600000.0
2006-08-25 17:52:00,74.594,74.599,74.588,74.588,43200000.0
2006-08-25 17:53:00,74.583,74.585,74.575,74.585,33600000.0
2006-08-25 17:54:00,74.568,74.57,74.548,74.548,38400000.0
2006-08-25 17:55:00,74.556,74.564,74.556,74.564,40000000.0
2006-08-25 17:57:00,74.573,74.574,74.563,74.573,36800000.0
2006-08-25 17:58:00,74.582,74.582,74.573,74.577,17600000.0
2006-08-25 17:59:00,74.576,74.576,74.547,74.547,61800000.0
2006-08-25 18:00:00,74.534,74.534,74.514,74.514,51200000.0
2006-08-25 18:05:00,74.519,74.528,74.519,74.527,12800000.0
2006-08-25 18:06:00,74.529,74.541,74.524,74.541,30800000.0
2006-08-25 18:07:00,74.537,74.537,74.525,74.525,11200000.0
2006-08-25 18:08:00,74.516,74.518,74.507,74.508,84800000.0
2006-08-25 18:09:00,74.513,74.52,74.508,74.512,33600000.0
2006-08-25 18:10:00,74.513,74.52,74.503,74.516,16000000.0
2006-08-25 18:11:00,74.519,74.526,74.515,74.52,12800000.0
2006-08-25 18:12:00,74.52,74.527,74.52,74.525,12800000.0
2006-08-25 18:13:00,74.535,74.538,74.526,74.526,27200000.0
2006-08-25 18:15:00,74.534,74.534,74.523,74.524,30400000.0
2006-08-25 18:16:00,74.519,74.533,74.517,74.533,56000000.0
2006-08-25 18:17:00,74.522,74.526,74.517,74.526,43200000.0
2006-08-25 18:18:00,74.527,74.533,74.521,74.521,30400000.0
2006-08-25 18:20:00,74.516,74.523,74.516,74.516,43200000.0
2006-08-25 18:21:00,74.513,74.521,74.51,74.512,12800000.0
2006-08-25 18:23:00,74.519,74.519,74.505,74.51,46800000.0
2006-08-25 18:25:00,74.508,74.513,74.498,74.509,33600000.0
2006-08-25 18:27:00,74.501,74.501,74.493,74.499,33600000.0
2006-08-25 18:28:00,74.495,74.517,74.495,74.507,12800000.0
2006-08-25 18:29:00,74.493,74.508,74.493,74.508,25600000.0
2006-08-25 18:30:00,74.49,74.496,74.475,74.483,36800000.0
2006-08-25 18:32:00,74.485,74.494,74.484,74.491,70400000.0
2006-08-25 18:33:00,74.502,74.506,74.498,74.498,32000000.0
2006-08-25 18:34:00,74.505,74.509,74.488,74.509,19200000.0
2006-08-25 18:35:00,74.508,74.511,74.5,74.503,43200000.0
2006-08-25 18:36:00,74.512,74.512,74.509,74.509,3200000.0
2006-08-25 18:37:00,74.495,74.525,74.495,74.525,36800000.0
2006-08-25 18:38:00,74.516,74.538,74.516,74.538,49600000.0
2006-08-25 18:39:00,74.541,74.541,74.526,74.531,76200000.0
2006-08-25 18:40:00,74.524,74.525,74.502,74.502,65600000.0
2006-08-25 18:41:00,74.495,74.507,74.495,74.507,72000000.0
2006-08-25 18:42:00,74.515,74.521,74.51,74.518,78400000.0
2006-08-25 18:43:00,74.524,74.524,74.518,74.518,49600000.0
2006-08-25 18:44:00,74.516,74.521,74.516,74.518,30400000.0
2006-08-25 18:45:00,74.518,74.518,74.5,74.511,12800000.0
2006-08-25 18:46:00,74.523,74.531,74.521,74.531,12800000.0
2006-08-25 18:47:00,74.518,74.524,74.505,74.505,14400000.0
2006-08-25 18:48:00,74.512,74.521,74.51,74.514,28800000.0
2006-08-25 18:49:00,74.513,74.513,74.487,74.488,24000000.0
2006-08-25 18:50:00,74.489,74.498,74.489,74.49,46400000.0
2006-08-25 18:52:00,74.509,74.511,74.506,74.506,19200000.0
2006-08-25 18:54:00,74.508,74.508,74.502,74.508,19200000.0
2006-08-25 18:55:00,74.513,74.526,74.51,74.517,21800000.0
2006-08-25 18:56:00,74.528,74.537,74.524,74.535,16000000.0
2006-08-25 18:57:00,74.539,74.567,74.539,74.567,19200000.0
2006-08-25 18:58:00,74.565,74.565,74.556,74.557,32000000.0
2006-08-25 18:59:00,74.55,74.55,74.518,74.52,32000000.0
2006-08-25 19:00:00,74.522,74.524,74.516,74.518,14400000.0
2006-08-25 19:01:00,74.519,74.519,74.511,74.511,11200000.0
2006-08-25 19:02:00,74.511,74.525,74.511,74.519,43200000.0
2006-08-25 19:07:00,74.528,74.546,74.528,74.546,34600000.0
2006-08-25 19:08:00,74.556,74.556,74.548,74.548,22400000.0
2006-08-25 19:10:00,74.546,74.553,74.538,74.553,17600000.0
2006-08-25 19:11:00,74.561,74.565,74.558,74.558,17600000.0
2006-08-25 19:12:00,74.553,74.557,74.547,74.557,24000000.0
2006-08-25 19:13:00,74.562,74.565,74.551,74.557,16000000.0
2006-08-25 19:14:00,74.56,74.566,74.557,74.565,12800000.0
2006-08-25 19:19:00,74.572,74.573,74.563,74.572,11200000.0
2006-08-25 19:20:00,74.575,74.575,74.56,74.571,14400000.0
2006-08-25 19:22:00,74.578,74.578,74.565,74.573,14400000.0
2006-08-25 19:23:00,74.577,74.577,74.563,74.568,16000000.0
2006-08-25 19:24:00,74.577,74.578,74.568,74.572,48000000.0
2006-08-25 19:25:00,74.578,74.606,74.578,74.606,12800000.0
2006-08-25 19:26:00,74.609,74.635,74.609,74.635,41600000.0
2006-08-25 19:27:00,74.637,74.653,74.637,74.653,14400000.0
2006-08-25 19:28:00,74.638,74.646,74.631,74.646,12800000.0
2006-08-25 19:29:00,74.64,74.64,74.609,74.609,12800000.0
2006-08-25 19:30:00,74.613,74.613,74.598,74.605,11200000.0
2006-08-25 19:31:00,74.611,74.625,74.611,74.624,11200000.0
2006-08-25 19:33:00,74.627,74.627,74.618,74.622,12800000.0
2006-08-25 19:34:00,74.623,74.635,74.623,74.634,12800000.0
2006-08-25 19:35:00,74.624,74.633,74.619,74.633,17600000.0
2006-08-25 19:36:00,74.63,74.644,74.627,74.644,16000000.0
2006-08-25 19:37:00,74.645,74.658,74.635,74.635,11200000.0
2006-08-25 19:38:00,74.629,74.668,74.629,74.668,11600000.0
2006-08-25 19:39:00,74.681,74.691,74.674,74.691,12800000.0
2006-08-25 19:40:00,74.691,74.695,74.689,74.692,10600000.0
2006-08-25 19:41:00,74.685,74.685,74.678,74.681,11200000.0
2006-08-25 19:42:00,74.677,74.688,74.677,74.688,11200000.0
2006-08-25 19:43:00,74.677,74.683,74.674,74.683,10600000.0
2006-08-25 19:47:00,74.69,74.695,74.69,74.695,9600000.0
2006-08-25 19:49:00,74.702,74.71,74.702,74.71,30800000.0
2006-08-25 19:50:00,74.705,74.705,74.7,74.7,12200000.0
2006-08-25 19:51:00,74.69,74.692,74.685,74.689,12800000.0
2006-08-25 19:52:00,74.676,74.684,74.664,74.681,16000000.0
2006-08-25 19:53:00,74.673,74.673,74.64,74.64,11200000.0
2006-08-25 19:54:00,74.631,74.635,74.622,74.622,12800000.0
2006-08-25 19:55:00,74.623,74.627,74.614,74.614,11200000.0
2006-08-25 19:56:00,74.62,74.631,74.614,74.621,16000000.0
2006-08-25 19:57:00,74.621,74.621,74.607,74.607,12800000.0
2006-08-25 19:59:00,74.598,74.606,74.598,74.605,12800000.0
2006-08-25 20:00:00,74.619,74.625,74.618,74.625,17600000.0
2006-08-25 20:01:00,74.61,74.61,74.598,74.598,12800000.0
2006-08-25 20:02:00,74.612,74.627,74.612,74.627,17600000.0
2006-08-25 20:03:00,74.628,74.63,74.621,74.623,16000000.0
2006-08-25 20:04:00,74.613,74.624,74.613,74.617,30400000.0
2006-08-25 20:05:00,74.626,74.639,74.622,74.639,12200000.0
2006-08-25 20:06:00,74.664,74.672,74.664,74.672,11200000.0
2006-08-25 20:07:00,74.671,74.681,74.671,74.681,17600000.0
2006-08-25 20:08:00,74.687,74.695,74.679,74.682,38400000.0
2006-08-25 20:10:00,74.677,74.698,74.677,74.696,14400000.0
2006-08-25 20:13:00,74.67,74.67,74.645,74.646,11200000.0
2006-08-25 20:14:00,74.643,74.674,74.593,74.674,14400000.0
2006-08-25 20:15:00,74.668,74.668,74.646,74.659,11200000.0
2006-08-25 20:16:00,74.67,74.67,74.653,74.653,28800000.0
2006-08-25 20:17:00,74.653,74.665,74.65,74.665,33600000.0
2006-08-25 20:18:00,74.666,74.668,74.662,74.667,11200000.0
2006-08-25 20:19:00,74.674,74.68,74.674,74.676,10600000.0
2006-08-25 20:20:00,74.673,74.682,74.673,74.682,19200000.0
2006-08-25 20:21:00,74.69,74.694,74.684,74.691,12200000.0
2006-08-25 20:22:00,74.69,74.707,74.689,74.689,14400000.0
2006-08-25 20:23:00,74.685,74.69,74.676,74.677,12800000.0
2006-08-25 20:25:00,74.674,74.681,74.674,74.677,11200000.0
2006-08-25 20:26:00,74.676,74.681,74.673,74.679,15400000.0
2006-08-25 20:27:00,74.684,74.684,74.665,74.665,16000000.0
2006-08-25 20:28:00,74.669,74.669,74.65,74.668,11200000.0
2006-08-25 20:31:00,74.663,74.663,74.631,74.631,11200000.0
2006-08-25 20:32:00,74.628,74.631,74.628,74.631,3200000.0
2006-08-25 20:33:00,74.626,74.626,74.582,74.594,12800000.0
2006-08-25 20:34:00,74.602,74.624,74.602,74.624,11200000.0
2006-08-25 20:35:00,74.621,74.621,74.603,74.603,11200000.0
2006-08-25 20:36:00,74.606,74.618,74.602,74.613,16000000.0
2006-08-25 20:37:00,74.618,74.627,74.617,74.627,8000000.0
2006-08-25 20:38:00,74.614,74.619,74.6,74.6,12800000.0
2006-08-25 20:39:00,74.623,74.632,74.623,74.632,11200000.0
2006-08-25 20:40:00,74.633,74.633,74.616,74.624,11200000.0
2006-08-25 20:41:00,74.627,74.627,74.616,74.621,14400000.0
2006-08-25 20:42:00,74.624,74.625,74.616,74.617,11200000.0
2006-08-25 20:43:00,74.623,74.631,74.618,74.618,14400000.0
2006-08-25 20:44:00,74.627,74.63,74.625,74.625,6400000.0
2006-08-25 20:45:00,74.624,74.624,74.616,74.618,12800000.0
2006-08-25 20:46:00,74.621,74.628,74.618,74.623,14400000.0
2006-08-25 20:47:00,74.628,74.628,74.62,74.625,12800000.0
2006-08-25 20:48:00,74.624,74.631,74.622,74.631,17600000.0
2006-08-25 20:50:00,74.639,74.639,74.627,74.637,14400000.0
2006-08-25 20:51:00,74.635,74.644,74.634,74.642,28200000.0
2006-08-25 20:53:00,74.644,74.644,74.636,74.636,16000000.0
2006-08-25 20:54:00,74.633,74.633,74.621,74.627,14400000.0
2006-08-25 20:55:00,74.628,74.628,74.617,74.623,11200000.0
2006-08-25 20:57:00,74.614,74.622,74.612,74.612,12800000.0
2006-08-25 20:58:00,74.607,74.618,74.607,74.618,11200000.0
2006-08-25 20:59:00,74.606,74.606,74.596,74.596,11200000.0
2006-08-25 21:00:00,74.594,74.601,74.587,74.601,17600000.0
2006-08-25 21:01:00,74.597,74.604,74.594,74.601,11200000.0
2006-08-25 21:02:00,74.596,74.596,74.579,74.579,16000000.0
2006-08-25 21:03:00,74.581,74.586,74.577,74.579,11200000.0
2006-08-25 21:04:00,74.577,74.58,74.567,74.567,16000000.0
2006-08-25 21:05:00,74.562,74.571,74.549,74.571,12800000.0
2006-08-25 21:06:00,74.563,74.567,74.559,74.559,12800000.0
2006-08-25 21:07:00,74.57,74.57,74.555,74.567,14400000.0
2006-08-25 21:08:00,74.576,74.576,74.567,74.571,16000000.0
2006-08-25 21:09:00,74.55,74.567,74.549,74.567,8000000.0
2006-08-25 21:10:00,74.569,74.569,74.567,74.567,3200000.0
2006-08-25 21:13:00,74.567,74.573,74.553,74.568,16000000.0
2006-08-25 21:15:00,74.562,74.572,74.562,74.565,14400000.0
2006-08-25 21:16:00,74.568,74.572,74.568,74.569,9600000.0
2006-08-25 21:18:00,74.576,74.576,74.485,74.57,12800000.0
2006-08-25 21:19:00,74.573,74.583,74.566,74.58,17600000.0
2006-08-25 21:20:00,74.577,74.6,74.575,74.575,14400000.0
2006-08-25 21:24:00,74.576,74.576,74.565,74.565,11200000.0
2006-08-25 21:26:00,74.578,74.58,74.577,74.577,11200000.0
2006-08-25 21:32:00,74.574,74.574,74.563,74.572,14400000.0
2006-08-25 21:33:00,74.563,74.584,74.563,74.584,11200000.0
2006-08-25 21:35:00,74.589,74.589,74.578,74.578,12800000.0
2006-08-25 21:37:00,74.568,74.605,74.568,74.605,16000000.0
2006-08-25 21:38:00,74.58,74.58,74.496,74.496,12800000.0
2006-08-25 21:39:00,74.6,74.6,74.594,74.594,3200000.0
2006-08-25 21:40:00,74.596,74.6,74.592,74.597,11200000.0
2006-08-25 21:41:00,74.595,74.601,74.586,74.586,12800000.0
2006-08-25 21:43:00,74.595,74.595,74.584,74.585,14400000.0
2006-08-25 21:44:00,74.59,74.595,74.585,74.595,12800000.0
2006-08-25 21:45:00,74.592,74.592,74.579,74.583,17600000.0
2006-08-25 21:47:00,74.579,74.595,74.578,74.595,11200000.0
2006-08-25 21:48:00,74.596,74.597,74.568,74.578,16000000.0
2006-08-25 21:49:00,74.575,74.591,74.575,74.591,11200000.0
2006-08-25 21:52:00,74.593,74.593,74.59,74.59,3200000.0
2006-08-25 21:53:00,74.601,74.604,74.598,74.6,11200000.0
2006-08-25 21:54:00,74.602,74.606,74.601,74.603,11200000.0
2006-08-25 22:00:00,74.613,74.615,74.602,74.602,17600000.0
2006-08-25 22:05:00,74.604,74.606,74.594,74.594,11200000.0
2006-08-25 22:06:00,74.598,74.603,74.597,74.603,5800000.0
2006-08-25 22:09:00,74.598,74.612,74.592,74.612,12800000.0
2006-08-25 22:14:00,74.61,74.613,74.601,74.611,12800000.0
2006-08-25 22:15:00,74.608,74.608,74.601,74.606,14400000.0
2006-08-25 22:16:00,74.606,74.615,74.606,74.609,12800000.0
2006-08-25 22:18:00,74.608,74.616,74.607,74.615,15400000.0
2006-08-25 22:20:00,74.601,74.613,74.6,74.613,12800000.0
2006-08-25 22:21:00,74.607,74.613,74.607,74.611,17600000.0
2006-08-25 22:22:00,74.615,74.615,74.606,74.606,6400000.0
2006-08-25 22:24:00,74.602,74.608,74.602,74.607,11200000.0
2006-08-25 22:25:00,74.614,74.614,74.604,74.604,9600000.0
2006-08-25 22:26:00,74.601,74.612,74.601,74.609,17600000.0
2006-08-25 22:28:00,74.606,74.616,74.606,74.609,12800000.0
2006-08-25 22:29:00,74.61,74.614,74.6,74.601,16000000.0
2006-08-25 22:30:00,74.607,74.607,74.597,74.599,17600000.0
2006-08-25 22:31:00,74.597,74.599,74.589,74.589,12800000.0
2006-08-25 22:34:00,74.591,74.591,74.572,74.572,11200000.0
2006-08-25 22:37:00,74.574,74.574,74.569,74.571,25600000.0
2006-08-25 22:41:00,74.591,74.595,74.586,74.595,11200000.0
2006-08-25 22:42:00,74.592,74.592,74.581,74.581,17600000.0
2006-08-25 22:44:00,74.593,74.594,74.586,74.589,12800000.0
2006-08-25 22:45:00,74.583,74.583,74.567,74.57,16000000.0
2006-08-25 22:51:00,74.569,74.574,74.569,74.574,11200000.0
2006-08-25 22:52:00,74.574,74.584,74.574,74.584,11200000.0
2006-08-25 22:54:00,74.581,74.582,74.571,74.579,11200000.0
2006-08-25 22:55:00,74.569,74.585,74.569,74.583,12800000.0
2006-08-25 22:56:00,74.582,74.593,74.582,74.593,17600000.0
2006-08-25 22:58:00,74.591,74.591,74.586,74.586,6400000.0
2006-08-27 23:39:00,74.561,74.561,74.542,74.542,11200000.0
2006-08-27 23:51:00,74.548,74.572,74.548,74.572,12800000.0
2006-08-27 23:53:00,74.573,74.573,74.565,74.565,11200000.0
2006-08-27 23:55:00,74.566,74.573,74.562,74.562,14400000.0
2006-08-27 23:56:00,74.481,74.569,74.481,74.553,10600000.0
2006-08-27 23:57:00,74.576,74.576,74.565,74.565,15400000.0
2006-08-27 23:58:00,74.56,74.57,74.548,74.57,11200000.0
2006-08-28 00:00:00,74.569,74.569,74.56,74.563,9600000.0
2006-08-28 00:01:00,74.566,74.571,74.563,74.571,12800000.0
2006-08-28 00:03:00,74.579,74.579,74.568,74.568,11200000.0
2006-08-28 00:07:00,74.568,74.568,74.556,74.556,8000000.0
2006-08-28 00:10:00,74.563,74.571,74.56,74.571,12800000.0
2006-08-28 00:11:00,74.583,74.583,74.574,74.576,12800000.0
2006-08-28 00:12:00,74.582,74.582,74.575,74.58,8000000.0
2006-08-28 00:13:00,74.574,74.58,74.57,74.57,11200000.0
2006-08-28 00:14:00,74.568,74.573,74.56,74.566,14400000.0
2006-08-28 00:15:00,74.57,74.57,74.549,74.564,14400000.0
2006-08-28 00:20:00,74.557,74.557,74.554,74.556,17600000.0
2006-08-28 00:21:00,74.57,74.57,74.557,74.56,12800000.0
2006-08-28 00:28:00,74.536,74.536,74.527,74.527,31400000.0
2006-08-28 00:29:00,74.538,74.551,74.538,74.551,8000000.0
2006-08-28 00:31:00,74.573,74.573,74.566,74.571,12800000.0
2006-08-28 00:32:00,74.552,74.563,74.547,74.563,12800000.0
2006-08-28 00:33:00,74.562,74.562,74.552,74.554,12800000.0
2006-08-28 00:34:00,74.557,74.562,74.554,74.562,19200000.0
2006-08-28 00:35:00,74.555,74.555,74.543,74.543,12800000.0
2006-08-28 00:38:00,74.55,74.554,74.549,74.551,12800000.0
2006-08-28 00:41:00,74.551,74.551,74.541,74.551,16000000.0
2006-08-28 00:46:00,74.562,74.565,74.558,74.558,14400000.0
2006-08-28 00:47:00,74.558,74.564,74.557,74.564,12800000.0
2006-08-28 00:49:00,74.563,74.563,74.539,74.539,11200000.0
2006-08-28 00:50:00,74.545,74.557,74.545,74.557,12800000.0
2006-08-28 00:51:00,74.552,74.552,74.524,74.546,11200000.0
2006-08-28 00:52:00,74.542,74.568,74.542,74.557,11200000.0
2006-08-28 00:53:00,74.554,74.564,74.554,74.564,11200000.0
2006-08-28 00:54:00,74.568,74.576,74.568,74.569,17600000.0
2006-08-28 00:55:00,74.557,74.557,74.527,74.527,12800000.0
2006-08-28 00:56:00,74.53,74.543,74.529,74.533,12800000.0
2006-08-28 00:57:00,74.534,74.536,74.527,74.527,12800000.0
2006-08-28 00:59:00,74.532,74.543,74.529,74.536,11200000.0
2006-08-28 01:00:00,74.534,74.544,74.529,74.544,16000000.0
2006-08-28 01:04:00,74.55,74.55,74.517,74.517,12800000.0
2006-08-28 01:05:00,74.524,74.53,74.509,74.53,11200000.0
2006-08-28 01:06:00,74.537,74.544,74.479,74.528,12800000.0
2006-08-28 01:09:00,74.521,74.529,74.52,74.529,17600000.0
2006-08-28 01:10:00,74.529,74.538,74.527,74.538,16000000.0
2006-08-28 01:11:00,74.539,74.539,74.525,74.525,11200000.0
2006-08-28 01:12:00,74.528,74.542,74.528,74.542,16000000.0
2006-08-28 01:13:00,74.54,74.54,74.532,74.535,8000000.0
2006-08-28 01:14:00,74.534,74.535,74.529,74.533,16000000.0
2006-08-28 01:15:00,74.537,74.542,74.531,74.539,12800000.0
2006-08-28 01:19:00,74.537,74.541,74.524,74.532,15400000.0
2006-08-28 01:20:00,74.526,74.537,74.526,74.536,11200000.0
2006-08-28 01:22:00,74.541,74.548,74.539,74.548,12800000.0
2006-08-28 01:25:00,74.549,74.552,74.538,74.551,12800000.0
2006-08-28 01:26:00,74.552,74.552,74.539,74.546,11200000.0
2006-08-28 01:27:00,74.548,74.551,74.541,74.551,13200000.0
2006-08-28 01:28:00,74.546,74.553,74.546,74.551,17600000.0
2006-08-28 01:31:00,74.543,74.551,74.539,74.551,11200000.0
2006-08-28 01:33:00,74.548,74.549,74.533,74.549,11200000.0
2006-08-28 01:34:00,74.55,74.551,74.545,74.547,24000000.0
2006-08-28 01:36:00,74.548,74.548,74.529,74.529,11200000.0
2006-08-28 01:37:00,74.524,74.53,74.521,74.525,14400000.0
2006-08-28 01:38:00,74.51,74.523,74.504,74.523,17600000.0
2006-08-28 01:39:00,74.522,74.525,74.519,74.522,14400000.0
2006-08-28 01:40:00,74.516,74.521,74.504,74.515,11200000.0
2006-08-28 01:41:00,74.515,74.52,74.51,74.52,12800000.0
2006-08-28 01:42:00,74.521,74.524,74.517,74.517,10600000.0
2006-08-28 01:44:00,74.519,74.524,74.515,74.522,12800000.0
2006-08-28 01:47:00,74.518,74.527,74.517,74.517,14400000.0
2006-08-28 01:50:00,74.518,74.52,74.51,74.518,14400000.0
2006-08-28 01:51:00,74.52,74.524,74.51,74.511,11200000.0
2006-08-28 01:53:00,74.523,74.525,74.512,74.512,14400000.0
2006-08-28 01:54:00,74.516,74.524,74.516,74.524,8000000.0
2006-08-28 01:55:00,74.523,74.524,74.512,74.521,12800000.0
2006-08-28 01:56:00,74.538,74.555,74.538,74.549,12800000.0
2006-08-28 02:00:00,74.544,74.545,74.539,74.543,11200000.0
2006-08-28 02:01:00,74.542,74.542,74.532,74.539,17600000.0
2006-08-28 02:03:00,74.532,74.535,74.524,74.526,16000000.0
2006-08-28 02:04:00,74.527,74.536,74.527,74.53,12800000.0
2006-08-28 02:05:00,74.519,74.521,74.512,74.52,12800000.0
2006-08-28 02:06:00,74.52,74.521,74.517,74.518,12800000.0
2006-08-28 02:07:00,74.524,74.535,74.523,74.533,12800000.0
2006-08-28 02:08:00,74.532,74.542,74.524,74.524,17600000.0
2006-08-28 02:09:00,74.522,74.525,74.515,74.525,16000000.0
2006-08-28 02:11:00,74.516,74.525,74.505,74.525,12800000.0
2006-08-28 02:12:00,74.507,74.507,74.492,74.497,11200000.0
2006-08-28 02:13:00,74.504,74.514,74.502,74.513,11200000.0
2006-08-28 02:14:00,74.521,74.524,74.517,74.517,11200000.0
2006-08-28 02:15:00,74.518,74.519,74.504,74.506,11200000.0
2006-08-28 02:17:00,74.511,74.522,74.509,74.522,11200000.0
2006-08-28 02:19:00,74.519,74.527,74.516,74.527,12200000.0
2006-08-28 02:20:00,74.519,74.524,74.519,74.521,8000000.0
2006-08-28 02:21:00,74.51,74.521,74.509,74.519,17600000.0
2006-08-28 02:22:00,74.52,74.527,74.517,74.526,12800000.0
2006-08-28 02:24:00,74.519,74.534,74.44,74.529,11200000.0
2006-08-28 02:25:00,74.521,74.53,74.517,74.517,17600000.0
2006-08-28 02:27:00,74.533,74.565,74.533,74.565,17600000.0
2006-08-28 02:28:00,74.559,74.572,74.559,74.56,14400000.0
2006-08-28 02:29:00,74.565,74.572,74.559,74.572,11200000.0
2006-08-28 02:30:00,74.572,74.573,74.561,74.561,11200000.0
2006-08-28 02:32:00,74.571,74.571,74.557,74.564,11200000.0
2006-08-28 02:33:00,74.55,74.552,74.541,74.548,11600000.0
2006-08-28 02:34:00,74.549,74.554,74.545,74.552,14400000.0
2006-08-28 02:35:00,74.557,74.567,74.557,74.567,12800000.0
2006-08-28 02:37:00,74.568,74.568,74.54,74.546,12800000.0
2006-08-28 02:38:00,74.565,74.565,74.555,74.555,12800000.0
2006-08-28 02:39:00,74.555,74.556,74.549,74.553,16000000.0
2006-08-28 02:40:00,74.561,74.563,74.555,74.556,12800000.0
2006-08-28 02:41:00,74.554,74.554,74.548,74.551,11200000.0
2006-08-28 02:42:00,74.551,74.555,74.547,74.552,12800000.0
2006-08-28 02:44:00,74.557,74.557,74.544,74.544,12800000.0
2006-08-28 02:45:00,74.536,74.536,74.525,74.53,11200000.0
2006-08-28 02:46:00,74.533,74.538,74.531,74.538,12200000.0
2006-08-28 02:47:00,74.55,74.557,74.545,74.551,12800000.0
2006-08-28 02:48:00,74.553,74.56,74.552,74.552,14400000.0
2006-08-28 02:52:00,74.552,74.552,74.489,74.545,11200000.0
2006-08-28 02:53:00,74.546,74.547,74.537,74.537,11200000.0
2006-08-28 02:54:00,74.44,74.539,74.44,74.539,11200000.0
2006-08-28 02:55:00,74.557,74.574,74.557,74.574,10600000.0
2006-08-28 02:56:00,74.57,74.57,74.562,74.565,11200000.0
2006-08-28 02:57:00,74.565,74.575,74.559,74.575,11200000.0
2006-08-28 02:58:00,74.562,74.563,74.536,74.563,8000000.0
2006-08-28 02:59:00,74.571,74.575,74.567,74.574,11200000.0
2006-08-28 03:00:00,74.558,74.558,74.472,74.472,11200000.0
2006-08-28 03:01:00,74.563,74.573,74.56,74.569,11200000.0
2006-08-28 03:02:00,74.573,74.573,74.554,74.554,10600000.0
2006-08-28 03:03:00,74.555,74.568,74.555,74.567,14400000.0
2006-08-28 03:05:00,74.565,74.57,74.56,74.57,16000000.0
2006-08-28 03:06:00,74.56,74.573,74.56,74.564,16000000.0
2006-08-28 03:07:00,74.551,74.557,74.547,74.552,14400000.0
2006-08-28 03:09:00,74.544,74.552,74.541,74.552,11200000.0
2006-08-28 03:11:00,74.545,74.554,74.545,74.549,11200000.0
2006-08-28 03:13:00,74.546,74.546,74.54,74.542,16000000.0
2006-08-28 03:14:00,74.542,74.545,74.54,74.545,11200000.0
2006-08-28 03:15:00,74.546,74.547,74.538,74.544,17600000.0
2006-08-28 03:16:00,74.543,74.554,74.539,74.551,14400000.0
2006-08-28 03:17:00,74.556,74.575,74.556,74.575,11200000.0
2006-08-28 03:18:00,74.574,74.575,74.562,74.568,12800000.0
2006-08-28 03:19:00,74.571,74.578,74.567,74.571,12800000.0
2006-08-28 03:23:00,74.569,74.569,74.554,74.562,9600000.0
2006-08-28 03:28:00,74.555,74.555,74.544,74.544,11200000.0
2006-08-28 03:29:00,74.54,74.55,74.539,74.546,12800000.0
2006-08-28 03:30:00,74.548,74.548,74.485,74.539,17600000.0
2006-08-28 03:31:00,74.548,74.554,74.543,74.547,12800000.0
2006-08-28 03:32:00,74.54,74.543,74.54,74.541,8400000.0
2006-08-28 03:33:00,74.545,74.549,74.535,74.535,11200000.0
2006-08-28 03:35:00,74.538,74.553,74.538,74.544,17600000.0
2006-08-28 03:36:00,74.542,74.542,74.527,74.527,11200000.0
2006-08-28 03:39:00,74.533,74.537,74.474,74.528,14400000.0
2006-08-28 03:40:00,74.529,74.535,74.525,74.535,12800000.0
2006-08-28 03:41:00,74.54,74.547,74.538,74.538,11200000.0
2006-08-28 03:45:00,74.534,74.539,74.523,74.523,10600000.0
2006-08-28 03:46:00,74.522,74.528,74.522,74.528,11200000.0
2006-08-28 03:47:00,74.534,74.544,74.531,74.531,11200000.0
2006-08-28 03:48:00,74.537,74.555,74.537,74.552,11200000.0
2006-08-28 03:49:00,74.551,74.553,74.542,74.542,16000000.0
2006-08-28 03:50:00,74.546,74.551,74.546,74.546,11200000.0
2006-08-28 03:51:00,74.541,74.541,74.529,74.535,8000000.0
2006-08-28 03:52:00,74.541,74.542,74.526,74.54,14400000.0
2006-08-28 03:53:00,74.55,74.552,74.549,74.552,9600000.0
2006-08-28 03:54:00,74.557,74.564,74.553,74.558,14400000.0
2006-08-28 03:56:00,74.562,74.566,74.552,74.56,12800000.0
2006-08-28 03:57:00,74.553,74.557,74.546,74.553,12800000.0
2006-08-28 03:58:00,74.551,74.561,74.55,74.559,16000000.0
2006-08-28 03:59:00,74.561,74.561,74.552,74.554,12800000.0
2006-08-28 04:00:00,74.567,74.567,74.552,74.556,14400000.0
2006-08-28 04:01:00,74.567,74.593,74.567,74.593,11200000.0
2006-08-28 04:02:00,74.595,74.595,74.581,74.581,8000000.0
2006-08-28 04:06:00,74.576,74.578,74.569,74.569,14400000.0
2006-08-28 04:07:00,74.568,74.586,74.568,74.568,14400000.0
2006-08-28 04:09:00,74.58,74.59,74.575,74.59,11200000.0
2006-08-28 04:10:00,74.591,74.591,74.58,74.583,14400000.0
2006-08-28 04:11:00,74.584,74.589,74.58,74.587,12800000.0
2006-08-28 04:12:00,74.59,74.591,74.578,74.578,11200000.0
2006-08-28 04:13:00,74.594,74.594,74.587,74.587,11200000.0
2006-08-28 04:14:00,74.583,74.592,74.583,74.589,11200000.0
2006-08-28 04:15:00,74.597,74.6,74.593,74.6,12800000.0
2006-08-28 04:16:00,74.597,74.597,74.586,74.586,11200000.0
2006-08-28 04:20:00,74.592,74.598,74.506,74.596,11200000.0
2006-08-28 04:21:00,74.599,74.599,74.589,74.591,11200000.0
2006-08-28 04:22:00,74.591,74.595,74.583,74.59,16000000.0
2006-08-28 04:23:00,74.596,74.596,74.587,74.588,12800000.0
2006-08-28 04:26:00,74.59,74.593,74.583,74.591,14400000.0
2006-08-28 04:27:00,74.585,74.589,74.578,74.589,9600000.0
2006-08-28 04:28:00,74.573,74.577,74.568,74.576,11200000.0
2006-08-28 04:29:00,74.569,74.57,74.557,74.56,12800000.0
2006-08-28 04:30:00,74.561,74.574,74.561,74.564,12800000.0
2006-08-28 04:31:00,74.567,74.573,74.558,74.573,12800000.0
2006-08-28 04:32:00,74.567,74.583,74.566,74.582,12800000.0
2006-08-28 04:33:00,74.585,74.589,74.578,74.587,16000000.0
2006-08-28 04:35:00,74.583,74.591,74.583,74.588,12800000.0
2006-08-28 04:36:00,74.594,74.599,74.591,74.591,12800000.0
2006-08-28 04:37:00,74.593,74.593,74.581,74.587,12800000.0
2006-08-28 04:39:00,74.582,74.591,74.571,74.585,12800000.0
2006-08-28 04:40:00,74.588,74.588,74.58,74.581,11200000.0
2006-08-28 04:41:00,74.582,74.588,74.571,74.581,11200000.0
2006-08-28 04:45:00,74.583,74.583,74.572,74.572,12800000.0
2006-08-28 04:47:00,74.577,74.583,74.577,74.58,6400000.0
2006-08-28 04:50:00,74.588,74.589,74.584,74.587,11200000.0
2006-08-28 04:51:00,74.581,74.587,74.496,74.587,14400000.0
2006-08-28 04:52:00,74.588,74.589,74.578,74.584,11200000.0
2006-08-28 04:53:00,74.582,74.588,74.581,74.588,9600000.0
2006-08-28 04:54:00,74.597,74.604,74.597,74.599,12200000.0
2006-08-28 04:57:00,74.596,74.596,74.58,74.593,11200000.0
2006-08-28 04:58:00,74.59,74.591,74.579,74.579,7400000.0
2006-08-28 04:59:00,74.592,74.597,74.588,74.594,12800000.0
2006-08-28 05:00:00,74.58,74.595,74.58,74.582,11200000.0
2006-08-28 05:01:00,74.577,74.605,74.577,74.605,14400000.0
2006-08-28 05:02:00,74.607,74.607,74.593,74.593,14400000.0
2006-08-28 05:03:00,74.57,74.575,74.559,74.56,12800000.0
2006-08-28 05:04:00,74.564,74.567,74.556,74.563,8000000.0
2006-08-28 05:06:00,74.562,74.563,74.548,74.548,11200000.0
2006-08-28 05:07:00,74.543,74.571,74.543,74.571,14400000.0
2006-08-28 05:08:00,74.58,74.586,74.566,74.584,11600000.0
2006-08-28 05:09:00,74.583,74.585,74.575,74.575,17600000.0
2006-08-28 05:10:00,74.591,74.591,74.552,74.582,12800000.0
2006-08-28 05:11:00,74.586,74.594,74.577,74.577,12800000.0
2006-08-28 05:12:00,74.584,74.589,74.58,74.583,12800000.0
2006-08-28 05:13:00,74.584,74.586,74.575,74.581,12800000.0
2006-08-28 05:16:00,74.58,74.58,74.51,74.577,15400000.0
2006-08-28 05:17:00,74.574,74.577,74.569,74.577,11200000.0
2006-08-28 05:18:00,74.574,74.575,74.554,74.572,8000000.0
2006-08-28 05:19:00,74.562,74.581,74.562,74.577,16000000.0
2006-08-28 05:20:00,74.572,74.584,74.572,74.582,11200000.0
2006-08-28 05:21:00,74.585,74.585,74.571,74.583,12800000.0
2006-08-28 05:24:00,74.584,74.601,74.584,74.588,11200000.0
2006-08-28 05:25:00,74.6,74.601,74.592,74.596,12800000.0
2006-08-28 05:27:00,74.59,74.64,74.59,74.64,12200000.0
2006-08-28 05:28:00,74.608,74.608,74.592,74.598,11200000.0
2006-08-28 05:29:00,74.586,74.59,74.578,74.578,11200000.0
2006-08-28 05:30:00,74.585,74.585,74.563,74.572,16000000.0
2006-08-28 05:31:00,74.572,74.583,74.571,74.573,17600000.0
2006-08-28 05:32:00,74.562,74.59,74.562,74.583,12600000.0
2006-08-28 05:33:00,74.577,74.582,74.567,74.569,14400000.0
2006-08-28 05:34:00,74.575,74.585,74.575,74.583,16000000.0
2006-08-28 05:35:00,74.565,74.567,74.559,74.567,11200000.0
2006-08-28 05:36:00,74.566,74.58,74.562,74.562,16000000.0
2006-08-28 05:37:00,74.565,74.578,74.565,74.578,11200000.0
2006-08-28 05:38:00,74.58,74.591,74.573,74.585,16000000.0
2006-08-28 05:39:00,74.579,74.593,74.577,74.593,11200000.0
2006-08-28 05:40:00,74.585,74.585,74.572,74.572,9600000.0
2006-08-28 05:42:00,74.569,74.569,74.551,74.551,11200000.0
2006-08-28 05:43:00,74.558,74.565,74.557,74.56,11200000.0
2006-08-28 05:44:00,74.572,74.589,74.572,74.589,11200000.0
2006-08-28 05:46:00,74.589,74.589,74.572,74.58,17600000.0
2006-08-28 05:47:00,74.578,74.591,74.578,74.591,14400000.0
2006-08-28 05:48:00,74.596,74.596,74.568,74.577,9600000.0
2006-08-28 05:49:00,74.575,74.591,74.575,74.591,17600000.0
2006-08-28 05:50:00,74.598,74.602,74.587,74.587,11200000.0
2006-08-28 05:51:00,74.594,74.594,74.581,74.587,11200000.0
2006-08-28 05:52:00,74.59,74.597,74.58,74.597,12800000.0
2006-08-28 05:53:00,74.594,74.605,74.594,74.605,17600000.0
2006-08-28 05:54:00,74.613,74.613,74.6,74.606,11200000.0
2006-08-28 05:55:00,74.534,74.591,74.534,74.59,11200000.0
2006-08-28 05:56:00,74.598,74.612,74.598,74.607,12800000.0
2006-08-28 05:57:00,74.601,74.608,74.599,74.608,12800000.0
2006-08-28 05:58:00,74.606,74.606,74.519,74.592,12800000.0
2006-08-28 05:59:00,74.607,74.612,74.601,74.607,12800000.0
2006-08-28 06:00:00,74.615,74.626,74.614,74.626,8000000.0
2006-08-28 06:01:00,74.628,74.631,74.612,74.63,11200000.0
2006-08-28 06:02:00,74.633,74.633,74.612,74.612,12800000.0
2006-08-28 06:03:00,74.628,74.635,74.622,74.633,11200000.0
2006-08-28 06:04:00,74.628,74.632,74.616,74.626,16000000.0
2006-08-28 06:05:00,74.612,74.616,74.603,74.609,14400000.0
2006-08-28 06:06:00,74.586,74.594,74.584,74.586,12200000.0
2006-08-28 06:07:00,74.59,74.601,74.59,74.598,11200000.0
2006-08-28 06:08:00,74.609,74.629,74.609,74.629,11200000.0
2006-08-28 06:09:00,74.637,74.637,74.63,74.633,11200000.0
2006-08-28 06:10:00,74.623,74.626,74.529,74.614,11200000.0
2006-08-28 06:11:00,74.608,74.622,74.605,74.622,17600000.0
2006-08-28 06:12:00,74.626,74.626,74.611,74.613,11200000.0
2006-08-28 06:13:00,74.615,74.624,74.603,74.616,12800000.0
2006-08-28 06:14:00,74.623,74.623,74.608,74.619,12800000.0
2006-08-28 06:15:00,74.62,74.628,74.62,74.628,8000000.0
2006-08-28 06:16:00,74.629,74.64,74.629,74.64,8000000.0
2006-08-28 06:17:00,74.632,74.644,74.632,74.644,12800000.0
2006-08-28 06:18:00,74.638,74.638,74.617,74.622,12800000.0
2006-08-28 06:19:00,74.633,74.639,74.633,74.633,12800000.0
2006-08-28 06:20:00,74.626,74.626,74.611,74.611,16000000.0
2006-08-28 06:21:00,74.628,74.638,74.628,74.629,12800000.0
2006-08-28 06:22:00,74.629,74.648,74.629,74.648,12800000.0
2006-08-28 06:25:00,74.645,74.645,74.621,74.645,12800000.0
2006-08-28 06:27:00,74.652,74.652,74.627,74.646,14400000.0
2006-08-28 06:28:00,74.639,74.645,74.639,74.639,8000000.0
2006-08-28 06:29:00,74.649,74.665,74.649,74.665,11200000.0
2006-08-28 06:30:00,74.673,74.678,74.672,74.674,14400000.0
2006-08-28 06:31:00,74.669,74.676,74.663,74.676,14800000.0
2006-08-28 06:32:00,74.685,74.691,74.675,74.682,12800000.0
2006-08-28 06:33:00,74.683,74.683,74.667,74.676,17600000.0
2006-08-28 06:34:00,74.659,74.689,74.659,74.673,12800000.0
2006-08-28 06:37:00,74.676,74.679,74.674,74.675,12800000.0
2006-08-28 06:38:00,74.671,74.674,74.66,74.674,16000000.0
2006-08-28 06:39:00,74.666,74.666,74.649,74.658,11200000.0
2006-08-28 06:40:00,74.67,74.683,74.666,74.683,9600000.0
2006-08-28 06:41:00,74.692,74.696,74.685,74.685,12800000.0
2006-08-28 06:42:00,74.678,74.679,74.671,74.671,9600000.0
2006-08-28 06:45:00,74.67,74.67,74.655,74.663,17600000.0
2006-08-28 06:46:00,74.667,74.672,74.665,74.672,12800000.0
2006-08-28 06:47:00,74.673,74.674,74.667,74.671,12800000.0
2006-08-28 06:49:00,74.666,74.682,74.664,74.682,17600000.0
2006-08-28 06:50:00,74.67,74.682,74.67,74.674,14400000.0
2006-08-28 06:51:00,74.674,74.676,74.664,74.664,12800000.0
2006-08-28 06:58:00,74.663,74.663,74.656,74.656,12800000.0
2006-08-28 06:59:00,74.658,74.669,74.649,74.661,12800000.0
2006-08-28 07:00:00,74.674,74.674,74.667,74.67,16000000.0
2006-08-28 07:01:00,74.661,74.667,74.655,74.667,17000000.0
2006-08-28 07:02:00,74.668,74.671,74.666,74.67,12800000.0
2006-08-28 07:04:00,74.66,74.667,74.66,74.667,12800000.0
2006-08-28 07:05:00,74.665,74.666,74.655,74.665,11200000.0
2006-08-28 07:06:00,74.666,74.666,74.657,74.66,12800000.0
2006-08-28 07:07:00,74.657,74.663,74.657,74.657,11200000.0
2006-08-28 07:08:00,74.655,74.672,74.655,74.665,16000000.0
2006-08-28 07:09:00,74.673,74.677,74.666,74.673,12800000.0
2006-08-28 07:10:00,74.663,74.674,74.663,74.674,4800000.0
2006-08-28 07:11:00,74.672,74.677,74.669,74.671,12800000.0
2006-08-28 07:12:00,74.663,74.674,74.663,74.672,6400000.0
2006-08-28 07:13:00,74.668,74.677,74.668,74.673,12800000.0
2006-08-28 07:14:00,74.666,74.684,74.666,74.671,11600000.0
2006-08-28 07:16:00,74.662,74.668,74.66,74.66,11200000.0
2006-08-28 07:17:00,74.632,74.632,74.62,74.623,12800000.0
2006-08-28 07:22:00,74.629,74.635,74.621,74.626,17600000.0
2006-08-28 07:23:00,74.626,74.631,74.622,74.622,11200000.0
2006-08-28 07:24:00,74.618,74.627,74.618,74.625,14400000.0
2006-08-28 07:25:00,74.635,74.653,74.627,74.653,16000000.0
2006-08-28 07:26:00,74.635,74.642,74.635,74.642,3200000.0
2006-08-28 07:27:00,74.635,74.643,74.635,74.638,16000000.0
2006-08-28 07:28:00,74.625,74.642,74.625,74.642,14400000.0
2006-08-28 07:29:00,74.642,74.642,74.63,74.633,11200000.0
2006-08-28 07:33:00,74.633,74.637,74.628,74.637,8000000.0
2006-08-28 07:34:00,74.646,74.661,74.643,74.661,12800000.0
2006-08-28 07:35:00,74.654,74.665,74.653,74.658,15400000.0
2006-08-28 07:36:00,74.642,74.67,74.642,74.662,11200000.0
2006-08-28 07:37:00,74.683,74.683,74.665,74.665,11200000.0
2006-08-28 07:38:00,74.666,74.666,74.661,74.662,12800000.0
2006-08-28 07:39:00,74.657,74.657,74.651,74.651,11200000.0
2006-08-28 07:40:00,74.649,74.662,74.647,74.662,11200000.0
2006-08-28 07:42:00,74.666,74.671,74.659,74.671,12800000.0
2006-08-28 07:44:00,74.673,74.681,74.67,74.673,11200000.0
2006-08-28 07:45:00,74.672,74.672,74.658,74.658,11200000.0
2006-08-28 07:46:00,74.65,74.665,74.649,74.665,11200000.0
2006-08-28 07:47:00,74.664,74.668,74.657,74.658,13800000.0
2006-08-28 07:48:00,74.663,74.663,74.65,74.654,14400000.0
2006-08-28 07:49:00,74.654,74.661,74.651,74.658,17600000.0
2006-08-28 07:50:00,74.659,74.668,74.659,74.665,8000000.0
2006-08-28 07:52:00,74.667,74.668,74.659,74.66,17600000.0
2006-08-28 07:53:00,74.66,74.66,74.646,74.656,12800000.0
2006-08-28 07:54:00,74.673,74.673,74.656,74.656,11200000.0
2006-08-28 07:55:00,74.649,74.654,74.632,74.654,12800000.0
2006-08-28 07:56:00,74.658,74.665,74.654,74.659,16000000.0
2006-08-28 07:57:00,74.645,74.656,74.645,74.653,10600000.0
2006-08-28 08:00:00,74.654,74.655,74.65,74.65,8000000.0
2006-08-28 08:01:00,74.647,74.653,74.64,74.64,8000000.0
2006-08-28 08:02:00,74.638,74.646,74.638,74.64,8000000.0
2006-08-28 08:03:00,74.645,74.645,74.634,74.634,11200000.0
2006-08-28 08:04:00,74.629,74.638,74.621,74.638,17600000.0
2006-08-28 08:05:00,74.634,74.641,74.631,74.637,14400000.0
2006-08-28 08:06:00,74.644,74.65,74.644,74.65,3200000.0
2006-08-28 08:07:00,74.656,74.667,74.655,74.667,11200000.0
2006-08-28 08:09:00,74.675,74.675,74.648,74.648,12800000.0
2006-08-28 08:10:00,74.645,74.665,74.645,74.656,12800000.0
2006-08-28 08:11:00,74.653,74.653,74.64,74.647,11200000.0
2006-08-28 08:12:00,74.643,74.657,74.643,74.647,16000000.0
2006-08-28 08:13:00,74.636,74.638,74.626,74.634,11200000.0
2006-08-28 08:14:00,74.647,74.647,74.635,74.635,12800000.0
2006-08-28 08:15:00,74.681,74.682,74.654,74.667,16000000.0
2006-08-28 08:16:00,74.68,74.699,74.677,74.688,11200000.0
2006-08-28 08:17:00,74.681,74.687,74.674,74.687,12800000.0
2006-08-28 08:18:00,74.681,74.686,74.669,74.669,12800000.0
2006-08-28 08:19:00,74.662,74.685,74.662,74.671,14400000.0
2006-08-28 08:20:00,74.677,74.683,74.666,74.676,16000000.0
2006-08-28 08:21:00,74.676,74.681,74.654,74.654,17600000.0
2006-08-28 08:22:00,74.665,74.673,74.659,74.659,11200000.0
2006-08-28 08:23:00,74.662,74.668,74.662,74.667,11200000.0
2006-08-28 08:25:00,74.666,74.675,74.666,74.674,12800000.0
2006-08-28 08:26:00,74.676,74.689,74.595,74.689,8000000.0
2006-08-28 08:27:00,74.674,74.692,74.674,74.677,12800000.0
2006-08-28 08:28:00,74.678,74.683,74.661,74.683,11200000.0
2006-08-28 08:29:00,74.684,74.688,74.676,74.676,14400000.0
2006-08-28 08:30:00,74.667,74.667,74.656,74.659,11200000.0
2006-08-28 08:31:00,74.659,74.684,74.659,74.684,12800000.0
2006-08-28 08:34:00,74.67,74.67,74.655,74.659,9600000.0
2006-08-28 08:35:00,74.67,74.67,74.646,74.646,17600000.0
2006-08-28 08:36:00,74.64,74.647,74.629,74.629,17600000.0
2006-08-28 08:38:00,74.622,74.641,74.622,74.641,11200000.0
2006-08-28 08:40:00,74.642,74.645,74.634,74.635,16000000.0
2006-08-28 08:41:00,74.631,74.637,74.629,74.629,18000000.0
2006-08-28 08:42:00,74.627,74.633,74.619,74.622,12800000.0
2006-08-28 08:44:00,74.613,74.614,74.607,74.607,12800000.0
2006-08-28 08:45:00,74.594,74.605,74.594,74.601,16000000.0
2006-08-28 08:47:00,74.603,74.607,74.591,74.603,11200000.0
2006-08-28 08:48:00,74.592,74.594,74.588,74.588,12800000.0
2006-08-28 08:49:00,74.582,74.594,74.58,74.582,17600000.0
2006-08-28 08:50:00,74.596,74.598,74.583,74.59,12200000.0
2006-08-28 08:51:00,74.6,74.608,74.595,74.603,17600000.0
2006-08-28 08:52:00,74.606,74.606,74.59,74.595,11200000.0
2006-08-28 08:54:00,74.59,74.59,74.58,74.58,3600000.0
2006-08-28 08:55:00,74.599,74.599,74.587,74.587,16000000.0
2006-08-28 08:56:00,74.598,74.598,74.588,74.588,11200000.0
2006-08-28 08:57:00,74.59,74.6,74.59,74.591,11200000.0
2006-08-28 08:58:00,74.598,74.603,74.598,74.603,9600000.0
2006-08-28 08:59:00,74.603,74.605,74.587,74.587,13200000.0
2006-08-28 09:00:00,74.599,74.604,74.595,74.603,17600000.0
2006-08-28 09:02:00,74.592,74.592,74.577,74.587,11200000.0
2006-08-28 09:03:00,74.607,74.626,74.597,74.626,16000000.0
2006-08-28 09:04:00,74.632,74.639,74.63,74.639,11200000.0
2006-08-28 09:05:00,74.636,74.642,74.633,74.634,11200000.0
2006-08-28 09:06:00,74.627,74.629,74.611,74.622,12800000.0
2006-08-28 09:07:00,74.628,74.633,74.624,74.631,12800000.0
2006-08-28 09:08:00,74.645,74.656,74.644,74.644,12800000.0
2006-08-28 09:09:00,74.632,74.668,74.632,74.668,17600000.0
2006-08-28 09:10:00,74.677,74.687,74.677,74.687,12800000.0
2006-08-28 09:11:00,74.685,74.685,74.667,74.669,12800000.0
2006-08-28 09:12:00,74.66,74.662,74.653,74.654,12200000.0
2006-08-28 09:15:00,74.653,74.658,74.642,74.645,11200000.0
2006-08-28 09:16:00,74.655,74.657,74.634,74.641,12800000.0
2006-08-28 09:18:00,74.643,74.645,74.637,74.639,14400000.0
2006-08-28 09:19:00,74.639,74.646,74.635,74.646,12800000.0
2006-08-28 09:20:00,74.649,74.649,74.636,74.637,16000000.0
2006-08-28 09:21:00,74.634,74.642,74.623,74.642,11200000.0
2006-08-28 09:22:00,74.648,74.648,74.639,74.643,17600000.0
2006-08-28 09:23:00,74.641,74.653,74.641,74.653,12800000.0
2006-08-28 09:25:00,74.649,74.655,74.615,74.615,12800000.0
2006-08-28 09:26:00,74.596,74.611,74.588,74.611,11200000.0
2006-08-28 09:27:00,74.611,74.623,74.61,74.623,11200000.0
2006-08-28 09:28:00,74.617,74.626,74.614,74.626,12800000.0
2006-08-28 09:29:00,74.67,74.713,74.67,74.713,11200000.0
2006-08-28 09:30:00,74.705,74.711,74.699,74.699,12800000.0
2006-08-28 09:31:00,74.694,74.695,74.686,74.686,12800000.0
2006-08-28 09:32:00,74.67,74.686,74.666,74.672,13800000.0
2006-08-28 09:33:00,74.678,74.703,74.678,74.703,12800000.0
2006-08-28 09:34:00,74.696,74.702,74.695,74.699,11200000.0
2006-08-28 09:36:00,74.705,74.711,74.704,74.71,9600000.0
2006-08-28 09:37:00,74.73,74.747,74.678,74.718,16000000.0
2006-08-28 09:38:00,74.711,74.719,74.703,74.716,11200000.0
2006-08-28 09:39:00,74.727,74.727,74.72,74.722,12800000.0
2006-08-28 09:40:00,74.719,74.719,74.692,74.706,14400000.0
2006-08-28 09:41:00,74.713,74.713,74.699,74.699,11200000.0
2006-08-28 09:42:00,74.701,74.711,74.701,74.703,16000000.0
2006-08-28 09:43:00,74.689,74.697,74.684,74.697,12800000.0
2006-08-28 09:44:00,74.7,74.71,74.698,74.698,12800000.0
2006-08-28 09:45:00,74.707,74.707,74.696,74.697,12800000.0
2006-08-28 09:46:00,74.697,74.697,74.679,74.697,11200000.0
2006-08-28 09:47:00,74.691,74.691,74.683,74.688,12800000.0
2006-08-28 09:48:00,74.688,74.694,74.679,74.688,11200000.0
2006-08-28 09:51:00,74.69,74.699,74.689,74.699,16000000.0
2006-08-28 09:53:00,74.686,74.698,74.669,74.669,12800000.0
2006-08-28 09:54:00,74.675,74.679,74.669,74.679,17600000.0
2006-08-28 09:55:00,74.669,74.686,74.669,74.682,11200000.0
2006-08-28 09:56:00,74.685,74.685,74.665,74.675,14400000.0
2006-08-28 09:57:00,74.679,74.682,74.672,74.674,17600000.0
2006-08-28 09:58:00,74.652,74.666,74.546,74.666,17600000.0
2006-08-28 09:59:00,74.682,74.695,74.682,74.689,17600000.0
2006-08-28 10:00:00,74.69,74.694,74.682,74.693,11200000.0
2006-08-28 10:01:00,74.677,74.685,74.665,74.665,12800000.0
2006-08-28 10:02:00,74.645,74.645,74.634,74.635,16000000.0
2006-08-28 10:03:00,74.639,74.657,74.639,74.657,11200000.0
2006-08-28 10:04:00,74.661,74.669,74.661,74.669,8000000.0
2006-08-28 10:05:00,74.655,74.672,74.654,74.654,14400000.0
2006-08-28 10:06:00,74.659,74.663,74.645,74.646,16000000.0
2006-08-28 10:07:00,74.634,74.638,74.624,74.638,12800000.0
2006-08-28 10:08:00,74.636,74.638,74.627,74.632,11200000.0
2006-08-28 10:09:00,74.626,74.627,74.613,74.626,12800000.0
2006-08-28 10:10:00,74.635,74.642,74.63,74.64,17600000.0
2006-08-28 10:11:00,74.657,74.66,74.652,74.66,11200000.0
2006-08-28 10:13:00,74.658,74.659,74.64,74.64,12800000.0
2006-08-28 10:15:00,74.629,74.645,74.629,74.64,12800000.0
2006-08-28 10:17:00,74.645,74.649,74.64,74.646,11200000.0
2006-08-28 10:18:00,74.655,74.656,74.632,74.653,10600000.0
2006-08-28 10:19:00,74.661,74.67,74.661,74.67,11200000.0
2006-08-28 10:20:00,74.678,74.685,74.674,74.676,17600000.0
2006-08-28 10:21:00,74.673,74.695,74.673,74.679,15400000.0
2006-08-28 10:23:00,74.673,74.678,74.667,74.669,11200000.0
2006-08-28 10:24:00,74.672,74.672,74.664,74.664,12800000.0
2006-08-28 10:25:00,74.669,74.67,74.66,74.67,11200000.0
2006-08-28 10:26:00,74.663,74.663,74.652,74.655,4800000.0
2006-08-28 10:27:00,74.647,74.657,74.647,74.657,11200000.0
2006-08-28 10:28:00,74.655,74.655,74.645,74.651,12800000.0
2006-08-28 10:29:00,74.65,74.658,74.65,74.653,11200000.0
2006-08-28 10:30:00,74.657,74.662,74.655,74.659,8000000.0
2006-08-28 10:32:00,74.637,74.639,74.627,74.627,17600000.0
2006-08-28 10:33:00,74.617,74.622,74.617,74.62,11200000.0
2006-08-28 10:34:00,74.625,74.631,74.624,74.629,11200000.0
2006-08-28 10:35:00,74.633,74.634,74.619,74.622,11200000.0
2006-08-28 10:37:00,74.614,74.615,74.523,74.603,11200000.0
2006-08-28 10:38:00,74.603,74.604,74.588,74.599,12800000.0
2006-08-28 10:39:00,74.592,74.595,74.582,74.586,10600000.0
2006-08-28 10:40:00,74.573,74.583,74.569,74.569,16000000.0
2006-08-28 10:41:00,74.571,74.577,74.566,74.566,12800000.0
2006-08-28 10:42:00,74.566,74.58,74.563,74.58,11200000.0
2006-08-28 10:43:00,74.58,74.587,74.579,74.587,11200000.0
2006-08-28 10:44:00,74.59,74.591,74.584,74.586,12800000.0
2006-08-28 10:45:00,74.577,74.583,74.574,74.576,12800000.0
2006-08-28 10:46:00,74.573,74.573,74.566,74.568,12800000.0
2006-08-28 10:47:00,74.568,74.58,74.552,74.58,12800000.0
2006-08-28 10:48:00,74.58,74.586,74.575,74.586,12200000.0
2006-08-28 10:49:00,74.577,74.584,74.576,74.577,11200000.0
2006-08-28 10:50:00,74.576,74.584,74.572,74.572,16000000.0
2006-08-28 10:51:00,74.572,74.58,74.572,74.575,17600000.0
2006-08-28 10:52:00,74.577,74.577,74.566,74.567,11200000.0
2006-08-28 10:53:00,74.578,74.596,74.578,74.585,11200000.0
2006-08-28 10:55:00,74.591,74.597,74.584,74.59,11200000.0
2006-08-28 10:56:00,74.598,74.606,74.598,74.601,17600000.0
2006-08-28 10:58:00,74.597,74.608,74.511,74.608,12800000.0
2006-08-28 10:59:00,74.614,74.619,74.611,74.612,11200000.0
2006-08-28 11:02:00,74.616,74.616,74.608,74.609,16000000.0
2006-08-28 11:03:00,74.604,74.604,74.583,74.591,12200000.0
2006-08-28 11:05:00,74.599,74.606,74.59,74.604,17600000.0
2006-08-28 11:06:00,74.602,74.602,74.592,74.599,17600000.0
2006-08-28 11:07:00,74.587,74.596,74.578,74.588,17600000.0
2006-08-28 11:08:00,74.507,74.576,74.507,74.576,11200000.0
2006-08-28 11:09:00,74.594,74.607,74.591,74.607,17600000.0
2006-08-28 11:10:00,74.612,74.626,74.612,74.623,12800000.0
2006-08-28 11:11:00,74.628,74.641,74.616,74.641,11200000.0
2006-08-28 11:12:00,74.639,74.639,74.619,74.619,17600000.0
2006-08-28 11:13:00,74.636,74.637,74.614,74.628,14400000.0
2006-08-28 11:14:00,74.63,74.63,74.624,74.627,11200000.0
2006-08-28 11:16:00,74.619,74.619,74.604,74.604,12800000.0
2006-08-28 11:17:00,74.599,74.608,74.592,74.608,10600000.0
2006-08-28 11:18:00,74.615,74.626,74.615,74.626,12800000.0
2006-08-28 11:19:00,74.631,74.631,74.622,74.623,17000000.0
2006-08-28 11:20:00,74.612,74.612,74.602,74.61,12800000.0
2006-08-28 11:21:00,74.618,74.631,74.617,74.631,14400000.0
2006-08-28 11:22:00,74.631,74.633,74.621,74.625,12800000.0
2006-08-28 11:23:00,74.632,74.632,74.623,74.624,11200000.0
2006-08-28 11:24:00,74.631,74.631,74.619,74.63,12200000.0
2006-08-28 11:25:00,74.613,74.618,74.598,74.609,17600000.0
2006-08-28 11:26:00,74.62,74.623,74.612,74.623,14400000.0
2006-08-28 11:27:00,74.62,74.623,74.604,74.623,11200000.0
2006-08-28 11:28:00,74.631,74.632,74.629,74.63,14400000.0
2006-08-28 11:29:00,74.616,74.616,74.598,74.598,14400000.0
2006-08-28 11:30:00,74.594,74.62,74.594,74.62,14400000.0
2006-08-28 11:31:00,74.633,74.633,74.615,74.616,11200000.0
2006-08-28 11:32:00,74.612,74.616,74.605,74.608,18000000.0
2006-08-28 11:33:00,74.602,74.602,74.587,74.587,12800000.0
2006-08-28 11:34:00,74.602,74.627,74.602,74.617,12800000.0
2006-08-28 11:35:00,74.625,74.639,74.625,74.632,11200000.0
2006-08-28 11:36:00,74.636,74.636,74.63,74.631,12800000.0
2006-08-28 11:37:00,74.629,74.631,74.625,74.625,11200000.0
2006-08-28 11:38:00,74.625,74.632,74.623,74.623,10600000.0
2006-08-28 11:39:00,74.631,74.631,74.616,74.625,11200000.0
2006-08-28 11:40:00,74.612,74.625,74.612,74.625,11200000.0
2006-08-28 11:41:00,74.622,74.622,74.606,74.606,16000000.0
2006-08-28 11:42:00,74.604,74.611,74.593,74.607,17600000.0
2006-08-28 11:45:00,74.611,74.63,74.611,74.629,14400000.0
2006-08-28 11:47:00,74.631,74.636,74.616,74.633,17600000.0
2006-08-28 11:48:00,74.637,74.639,74.625,74.636,11200000.0
2006-08-28 11:49:00,74.627,74.632,74.626,74.626,12800000.0
2006-08-28 11:50:00,74.627,74.627,74.618,74.627,12800000.0
2006-08-28 11:52:00,74.631,74.637,74.63,74.636,11200000.0
2006-08-28 12:00:00,74.641,74.644,74.638,74.638,11200000.0
2006-08-28 12:05:00,74.624,74.624,74.615,74.617,17000000.0
2006-08-28 12:06:00,74.622,74.628,74.618,74.618,12800000.0
2006-08-28 12:07:00,74.622,74.623,74.609,74.61,11200000.0
2006-08-28 12:08:00,74.607,74.616,74.602,74.604,10000000.0
2006-08-28 12:09:00,74.614,74.614,74.6,74.607,14400000.0
2006-08-28 12:10:00,74.609,74.619,74.605,74.606,11200000.0
2006-08-28 12:11:00,74.619,74.619,74.604,74.604,12800000.0
2006-08-28 12:14:00,74.616,74.616,74.6,74.607,12800000.0
2006-08-28 12:18:00,74.606,74.619,74.606,74.617,16000000.0
2006-08-28 12:20:00,74.625,74.629,74.613,74.617,14400000.0
2006-08-28 12:21:00,74.617,74.624,74.616,74.617,11200000.0
2006-08-28 12:22:00,74.611,74.62,74.611,74.619,16000000.0
2006-08-28 12:23:00,74.619,74.621,74.611,74.617,14400000.0
2006-08-28 12:24:00,74.616,74.623,74.613,74.615,12800000.0
2006-08-28 12:25:00,74.619,74.619,74.605,74.605,11200000.0
2006-08-28 12:26:00,74.592,74.601,74.592,74.6,11200000.0
2006-08-28 12:29:00,74.602,74.612,74.601,74.607,17600000.0
2006-08-28 12:30:00,74.599,74.609,74.599,74.609,17600000.0
2006-08-28 12:33:00,74.61,74.61,74.599,74.605,14400000.0
2006-08-28 12:34:00,74.613,74.616,74.607,74.611,12800000.0
2006-08-28 12:35:00,74.607,74.613,74.607,74.612,11200000.0
2006-08-28 12:36:00,74.612,74.618,74.611,74.616,11200000.0
2006-08-28 12:38:00,74.622,74.644,74.54,74.644,17600000.0
2006-08-28 12:42:00,74.619,74.619,74.602,74.603,14400000.0
2006-08-28 12:43:00,74.613,74.613,74.6,74.609,12800000.0
2006-08-28 12:44:00,74.6,74.613,74.596,74.608,17600000.0
2006-08-28 12:45:00,74.614,74.616,74.605,74.615,14800000.0
2006-08-28 12:46:00,74.61,74.61,74.585,74.585,12800000.0
2006-08-28 12:47:00,74.575,74.575,74.547,74.547,12800000.0
2006-08-28 12:48:00,74.534,74.536,74.522,74.536,12800000.0
2006-08-28 12:49:00,74.537,74.549,74.53,74.549,16000000.0
2006-08-28 12:50:00,74.565,74.579,74.548,74.579,14400000.0
2006-08-28 12:51:00,74.59,74.59,74.568,74.568,11200000.0
2006-08-28 12:52:00,74.563,74.565,74.556,74.565,11200000.0
2006-08-28 12:53:00,74.558,74.567,74.558,74.558,10600000.0
2006-08-28 12:54:00,74.556,74.564,74.552,74.552,12800000.0
2006-08-28 12:55:00,74.559,74.582,74.559,74.582,16000000.0
2006-08-28 12:56:00,74.583,74.583,74.564,74.564,11200000.0
2006-08-28 12:57:00,74.55,74.563,74.55,74.561,11200000.0
2006-08-28 12:58:00,74.557,74.562,74.544,74.557,17600000.0
2006-08-28 12:59:00,74.54,74.553,74.54,74.542,15400000.0
2006-08-28 13:00:00,74.555,74.563,74.55,74.555,12800000.0
2006-08-28 13:01:00,74.565,74.573,74.556,74.573,13800000.0
2006-08-28 13:02:00,74.559,74.559,74.548,74.548,12800000.0
2006-08-28 13:03:00,74.549,74.549,74.53,74.543,16000000.0
2006-08-28 13:04:00,74.542,74.555,74.542,74.553,11200000.0
2006-08-28 13:05:00,74.56,74.575,74.56,74.572,12800000.0
2006-08-28 13:07:00,74.579,74.594,74.579,74.585,14400000.0
2006-08-28 13:08:00,74.596,74.602,74.587,74.602,17600000.0
2006-08-28 13:09:00,74.591,74.591,74.575,74.588,12800000.0
2006-08-28 13:10:00,74.581,74.581,74.544,74.56,16000000.0
2006-08-28 13:11:00,74.553,74.563,74.552,74.563,11200000.0
2006-08-28 13:12:00,74.565,74.565,74.551,74.551,12800000.0
2006-08-28 13:13:00,74.553,74.568,74.553,74.566,17600000.0
2006-08-28 13:14:00,74.584,74.584,74.565,74.565,12800000.0
2006-08-28 13:15:00,74.58,74.58,74.552,74.56,12800000.0
2006-08-28 13:16:00,74.563,74.571,74.559,74.564,17600000.0
2006-08-28 13:17:00,74.546,74.564,74.546,74.564,12800000.0
2006-08-28 13:18:00,74.538,74.542,74.504,74.504,10600000.0
2006-08-28 13:19:00,74.499,74.517,74.499,74.517,16000000.0
2006-08-28 13:20:00,74.519,74.519,74.493,74.493,9600000.0
2006-08-28 13:21:00,74.489,74.489,74.474,74.484,11200000.0
2006-08-28 13:22:00,74.479,74.489,74.479,74.489,14400000.0
2006-08-28 13:23:00,74.512,74.512,74.484,74.484,12800000.0
2006-08-28 13:24:00,74.495,74.5,74.44,74.5,8000000.0
2006-08-28 13:25:00,74.502,74.512,74.502,74.505,17600000.0
2006-08-28 13:26:00,74.518,74.529,74.518,74.529,17600000.0
2006-08-28 13:27:00,74.527,74.535,74.52,74.535,12200000.0
2006-08-28 13:30:00,74.534,74.541,74.534,74.536,12800000.0
2006-08-28 13:31:00,74.521,74.526,74.519,74.519,11200000.0
2006-08-28 13:33:00,74.509,74.518,74.509,74.517,19200000.0
2006-08-28 13:34:00,74.521,74.521,74.509,74.512,14400000.0
2006-08-28 13:35:00,74.52,74.52,74.512,74.512,36800000.0
2006-08-28 13:36:00,74.517,74.518,74.512,74.512,17600000.0
2006-08-28 13:37:00,74.512,74.519,74.512,74.518,14400000.0
2006-08-28 13:38:00,74.509,74.51,74.494,74.498,33000000.0
2006-08-28 13:39:00,74.503,74.511,74.503,74.511,14400000.0
2006-08-28 13:40:00,74.506,74.511,74.497,74.506,40000000.0
2006-08-28 13:41:00,74.518,74.519,74.512,74.519,16000000.0
2006-08-28 13:42:00,74.513,74.527,74.513,74.521,11200000.0
2006-08-28 13:44:00,74.518,74.518,74.478,74.478,33000000.0
2006-08-28 13:45:00,74.487,74.505,74.487,74.504,20800000.0
2006-08-28 13:46:00,74.51,74.526,74.506,74.526,23400000.0
2006-08-28 13:47:00,74.528,74.53,74.523,74.523,12800000.0
2006-08-28 13:48:00,74.519,74.519,74.507,74.507,12800000.0
2006-08-28 13:51:00,74.507,74.521,74.507,74.521,24000000.0
2006-08-28 13:53:00,74.522,74.534,74.522,74.534,17600000.0
2006-08-28 13:55:00,74.534,74.544,74.534,74.541,14400000.0
2006-08-28 13:56:00,74.538,74.544,74.506,74.506,14400000.0
2006-08-28 13:57:00,74.491,74.509,74.491,74.509,28800000.0
2006-08-28 13:58:00,74.512,74.512,74.505,74.505,14400000.0
2006-08-28 13:59:00,74.502,74.505,74.497,74.497,32000000.0
2006-08-28 14:00:00,74.497,74.501,74.49,74.49,47400000.0
2006-08-28 14:01:00,74.484,74.489,74.482,74.483,32000000.0
2006-08-28 14:02:00,74.483,74.489,74.483,74.489,14400000.0
2006-08-28 14:03:00,74.489,74.489,74.48,74.48,14400000.0
2006-08-28 14:05:00,74.478,74.479,74.47,74.47,23400000.0
2006-08-28 14:07:00,74.467,74.469,74.457,74.469,40000000.0
2006-08-28 14:10:00,74.471,74.474,74.466,74.466,33600000.0
2006-08-28 14:11:00,74.462,74.472,74.461,74.472,14400000.0
2006-08-28 14:12:00,74.472,74.48,74.469,74.471,27200000.0
2006-08-28 14:13:00,74.479,74.487,74.475,74.487,14400000.0
2006-08-28 14:14:00,74.491,74.508,74.491,74.508,12800000.0
2006-08-28 14:15:00,74.521,74.526,74.519,74.519,28800000.0
2006-08-28 14:16:00,74.511,74.525,74.511,74.523,25600000.0
2006-08-28 14:17:00,74.508,74.518,74.505,74.514,12800000.0
2006-08-28 14:18:00,74.522,74.527,74.522,74.527,16000000.0
2006-08-28 14:19:00,74.541,74.553,74.541,74.551,12800000.0
2006-08-28 14:20:00,74.56,74.56,74.538,74.538,25600000.0
2006-08-28 14:21:00,74.524,74.531,74.522,74.531,28800000.0
2006-08-28 14:22:00,74.528,74.536,74.525,74.534,11200000.0
2006-08-28 14:23:00,74.541,74.544,74.534,74.537,48000000.0
2006-08-28 14:24:00,74.534,74.534,74.52,74.528,12800000.0
2006-08-28 14:26:00,74.535,74.541,74.53,74.536,12800000.0
2006-08-28 14:27:00,74.536,74.56,74.536,74.56,17600000.0
2006-08-28 14:28:00,74.56,74.56,74.546,74.557,11200000.0
2006-08-28 14:29:00,74.565,74.572,74.561,74.571,36800000.0
2006-08-28 14:30:00,74.57,74.571,74.556,74.556,22400000.0
2006-08-28 14:31:00,74.538,74.544,74.537,74.542,20800000.0
2006-08-28 14:32:00,74.535,74.535,74.519,74.522,8000000.0
2006-08-28 14:33:00,74.524,74.524,74.512,74.514,24000000.0
2006-08-28 14:34:00,74.508,74.508,74.472,74.477,13200000.0
2006-08-28 14:35:00,74.484,74.499,74.484,74.496,14400000.0
2006-08-28 14:36:00,74.5,74.502,74.494,74.494,11200000.0
2006-08-28 14:37:00,74.502,74.502,74.488,74.488,11200000.0
2006-08-28 14:38:00,74.493,74.499,74.493,74.498,55400000.0
2006-08-28 14:39:00,74.504,74.513,74.5,74.511,12800000.0
2006-08-28 14:40:00,74.506,74.517,74.499,74.5,14400000.0
2006-08-28 14:41:00,74.503,74.51,74.502,74.508,56000000.0
2006-08-28 14:42:00,74.512,74.512,74.501,74.506,12800000.0
2006-08-28 14:43:00,74.515,74.515,74.505,74.505,25600000.0
2006-08-28 14:44:00,74.507,74.507,74.498,74.498,12800000.0
2006-08-28 14:45:00,74.499,74.506,74.496,74.506,11200000.0
2006-08-28 14:49:00,74.511,74.526,74.509,74.526,32000000.0
2006-08-28 14:54:00,74.525,74.527,74.523,74.525,12800000.0
2006-08-28 14:56:00,74.51,74.52,74.508,74.508,12800000.0
2006-08-28 14:57:00,74.52,74.52,74.509,74.509,12800000.0
2006-08-28 14:58:00,74.517,74.524,74.512,74.524,17600000.0
2006-08-28 14:59:00,74.519,74.529,74.517,74.521,16000000.0
2006-08-28 15:00:00,74.516,74.52,74.515,74.52,14400000.0
2006-08-28 15:01:00,74.518,74.525,74.518,74.518,12800000.0
2006-08-28 15:02:00,74.528,74.547,74.527,74.547,27200000.0
2006-08-28 15:03:00,74.551,74.551,74.537,74.537,12800000.0
2006-08-28 15:04:00,74.509,74.52,74.509,74.52,11200000.0
2006-08-28 15:05:00,74.522,74.54,74.522,74.54,11200000.0
2006-08-28 15:06:00,74.548,74.56,74.548,74.554,11200000.0
2006-08-28 15:07:00,74.567,74.567,74.553,74.554,25600000.0
2006-08-28 15:09:00,74.547,74.57,74.547,74.564,16000000.0
2006-08-28 15:10:00,74.573,74.577,74.564,74.564,12800000.0
2006-08-28 15:11:00,74.559,74.559,74.552,74.559,32000000.0
2006-08-28 15:12:00,74.563,74.569,74.561,74.569,12800000.0
2006-08-28 15:13:00,74.57,74.58,74.57,74.58,44800000.0
2006-08-28 15:16:00,74.583,74.595,74.583,74.595,36800000.0
2006-08-28 15:18:00,74.592,74.592,74.584,74.586,22400000.0
2006-08-28 15:19:00,74.581,74.59,74.581,74.581,16000000.0
2006-08-28 15:22:00,74.583,74.587,74.58,74.587,12800000.0
2006-08-28 15:23:00,74.608,74.609,74.602,74.603,48000000.0
2006-08-28 15:24:00,74.607,74.607,74.598,74.6,25600000.0
2006-08-28 15:25:00,74.595,74.607,74.595,74.605,27200000.0
2006-08-28 15:26:00,74.597,74.604,74.595,74.603,40000000.0
2006-08-28 15:27:00,74.588,74.592,74.583,74.583,28800000.0
2006-08-28 15:28:00,74.586,74.598,74.586,74.598,70800000.0
2006-08-28 15:29:00,74.601,74.601,74.504,74.59,46400000.0
2006-08-28 15:30:00,74.498,74.628,74.477,74.5,114600000.0
2006-08-28 15:33:00,74.587,74.595,74.587,74.595,30400000.0
2006-08-28 15:34:00,74.588,74.589,74.578,74.579,21800000.0
2006-08-28 15:35:00,74.583,74.586,74.575,74.586,33600000.0
2006-08-28 15:36:00,74.589,74.589,74.578,74.578,32000000.0
2006-08-28 15:38:00,74.576,74.589,74.576,74.589,59200000.0
2006-08-28 15:40:00,74.582,74.589,74.578,74.582,35200000.0
2006-08-28 15:41:00,74.575,74.578,74.566,74.578,25600000.0
2006-08-28 15:44:00,74.566,74.583,74.566,74.574,12800000.0
2006-08-28 15:46:00,74.577,74.584,74.576,74.584,14400000.0
2006-08-28 15:47:00,74.588,74.594,74.588,74.593,30400000.0
2006-08-28 15:48:00,74.598,74.634,74.598,74.634,27200000.0
2006-08-28 15:49:00,74.646,74.657,74.642,74.651,11200000.0
2006-08-28 15:50:00,74.652,74.652,74.627,74.629,11200000.0
2006-08-28 15:51:00,74.631,74.639,74.626,74.626,12800000.0
2006-08-28 15:52:00,74.624,74.625,74.619,74.623,20800000.0
2006-08-28 15:53:00,74.631,74.64,74.629,74.64,24000000.0
2006-08-28 15:54:00,74.63,74.64,74.625,74.625,28200000.0
2006-08-28 15:55:00,74.632,74.638,74.628,74.638,24000000.0
2006-08-28 15:56:00,74.634,74.639,74.63,74.639,51200000.0
2006-08-28 15:57:00,74.636,74.654,74.636,74.651,12800000.0
2006-08-28 15:58:00,74.655,74.661,74.647,74.652,19200000.0
2006-08-28 15:59:00,74.658,74.674,74.658,74.674,36800000.0
2006-08-28 16:00:00,74.673,74.677,74.668,74.67,51200000.0
2006-08-28 16:01:00,74.681,74.681,74.667,74.677,41600000.0
2006-08-28 16:02:00,74.66,74.667,74.657,74.66,11200000.0
2006-08-28 16:03:00,74.663,74.669,74.662,74.665,64400000.0
2006-08-28 16:05:00,74.677,74.68,74.661,74.668,48000000.0
2006-08-28 16:06:00,74.666,74.666,74.659,74.66,35200000.0
2006-08-28 16:07:00,74.668,74.678,74.659,74.678,32000000.0
2006-08-28 16:08:00,74.663,74.663,74.636,74.636,44800000.0
2006-08-28 16:09:00,74.653,74.653,74.647,74.652,44800000.0
2006-08-28 16:10:00,74.652,74.652,74.644,74.644,41600000.0
2006-08-28 16:11:00,74.637,74.639,74.632,74.632,14400000.0
2006-08-28 16:12:00,74.643,74.647,74.64,74.644,56000000.0
2006-08-28 16:13:00,74.647,74.652,74.641,74.651,11200000.0
2006-08-28 16:14:00,74.668,74.679,74.668,74.672,49600000.0
2006-08-28 16:15:00,74.67,74.67,74.661,74.664,58000000.0
2006-08-28 16:16:00,74.647,74.649,74.635,74.638,17600000.0
2006-08-28 16:17:00,74.653,74.659,74.652,74.659,38400000.0
2006-08-28 16:18:00,74.659,74.659,74.643,74.643,11200000.0
2006-08-28 16:19:00,74.646,74.672,74.646,74.672,22400000.0
2006-08-28 16:20:00,74.659,74.66,74.652,74.652,11200000.0
2006-08-28 16:21:00,74.647,74.647,74.638,74.646,26600000.0
2006-08-28 16:22:00,74.644,74.655,74.643,74.655,41600000.0
2006-08-28 16:23:00,74.664,74.664,74.652,74.654,43200000.0
2006-08-28 16:24:00,74.649,74.652,74.639,74.647,17000000.0
2006-08-28 16:25:00,74.653,74.653,74.646,74.65,33600000.0
2006-08-28 16:27:00,74.65,74.659,74.65,74.657,34600000.0
2006-08-28 16:28:00,74.661,74.668,74.656,74.665,27200000.0
2006-08-28 16:29:00,74.672,74.672,74.66,74.66,10600000.0
2006-08-28 16:30:00,74.662,74.669,74.645,74.645,11200000.0
2006-08-28 16:31:00,74.667,74.672,74.663,74.663,41600000.0
2006-08-28 16:32:00,74.664,74.678,74.664,74.678,12800000.0
2006-08-28 16:33:00,74.675,74.678,74.672,74.674,26600000.0
2006-08-28 16:34:00,74.661,74.661,74.639,74.639,35200000.0
2006-08-28 16:36:00,74.637,74.644,74.632,74.644,51200000.0
2006-08-28 16:37:00,74.64,74.642,74.632,74.633,41600000.0
2006-08-28 16:38:00,74.615,74.625,74.615,74.625,40000000.0
2006-08-28 16:39:00,74.626,74.637,74.623,74.637,35200000.0
2006-08-28 16:40:00,74.64,74.662,74.637,74.662,56000000.0
2006-08-28 16:41:00,74.662,74.667,74.652,74.661,73600000.0
2006-08-28 16:43:00,74.659,74.677,74.658,74.677,17600000.0
2006-08-28 16:44:00,74.711,74.711,74.702,74.706,11200000.0
2006-08-28 16:45:00,74.7,74.711,74.7,74.705,57600000.0
2006-08-28 16:46:00,74.703,74.703,74.684,74.684,11200000.0
2006-08-28 16:47:00,74.687,74.691,74.673,74.691,70400000.0
2006-08-28 16:48:00,74.681,74.685,74.656,74.656,52800000.0
2006-08-28 16:49:00,74.652,74.682,74.652,74.665,36800000.0
2006-08-28 16:50:00,74.671,74.69,74.67,74.69,75200000.0
2006-08-28 16:51:00,74.692,74.697,74.686,74.697,31400000.0
2006-08-28 16:52:00,74.699,74.701,74.69,74.697,45800000.0
2006-08-28 16:53:00,74.693,74.695,74.686,74.686,30400000.0
2006-08-28 16:54:00,74.703,74.715,74.703,74.715,11200000.0
2006-08-28 16:55:00,74.712,74.73,74.712,74.73,27200000.0
2006-08-28 16:56:00,74.735,74.735,74.725,74.729,36800000.0
2006-08-28 16:57:00,74.723,74.738,74.723,74.727,19200000.0
2006-08-28 16:58:00,74.736,74.746,74.735,74.738,12800000.0
2006-08-28 16:59:00,74.726,74.732,74.692,74.692,51200000.0
2006-08-28 17:00:00,74.699,74.709,74.684,74.686,49000000.0
2006-08-28 17:01:00,74.686,74.712,74.686,74.712,40000000.0
2006-08-28 17:02:00,74.718,74.725,74.715,74.715,33600000.0
2006-08-28 17:03:00,74.732,74.739,74.726,74.732,44800000.0
2006-08-28 17:04:00,74.738,74.78,74.738,74.78,41600000.0
2006-08-28 17:05:00,74.76,74.761,74.748,74.76,54400000.0
2006-08-28 17:06:00,74.768,74.768,74.76,74.76,59600000.0
2006-08-28 17:08:00,74.759,74.767,74.757,74.757,68800000.0
2006-08-28 17:10:00,74.766,74.766,74.746,74.752,25600000.0
2006-08-28 17:11:00,74.755,74.765,74.755,74.765,38400000.0
2006-08-28 17:12:00,74.765,74.766,74.754,74.766,25600000.0
2006-08-28 17:13:00,74.768,74.774,74.767,74.772,28800000.0
2006-08-28 17:14:00,74.772,74.772,74.765,74.765,22400000.0
2006-08-28 17:15:00,74.769,74.774,74.766,74.774,19200000.0
2006-08-28 17:16:00,74.777,74.783,74.773,74.773,17600000.0
2006-08-28 17:17:00,74.77,74.775,74.766,74.766,38400000.0
2006-08-28 17:18:00,74.764,74.77,74.761,74.765,57600000.0
2006-08-28 17:19:00,74.77,74.779,74.77,74.778,24000000.0
2006-08-28 17:20:00,74.768,74.768,74.733,74.733,16000000.0
2006-08-28 17:21:00,74.743,74.749,74.734,74.749,28200000.0
2006-08-28 17:22:00,74.758,74.758,74.748,74.753,19600000.0
2006-08-28 17:23:00,74.747,74.747,74.74,74.744,11200000.0
2006-08-28 17:24:00,74.752,74.761,74.746,74.76,12800000.0
2006-08-28 17:25:00,74.758,74.758,74.745,74.749,17600000.0
2006-08-28 17:26:00,74.747,74.749,74.738,74.738,12800000.0
2006-08-28 17:27:00,74.744,74.748,74.739,74.746,46400000.0
2006-08-28 17:28:00,74.742,74.75,74.739,74.75,12800000.0
2006-08-28 17:29:00,74.77,74.77,74.746,74.746,27200000.0
2006-08-28 17:30:00,74.736,74.759,74.736,74.75,17600000.0
2006-08-28 17:33:00,74.785,74.788,74.777,74.784,36800000.0
2006-08-28 17:34:00,74.777,74.782,74.766,74.766,64400000.0
2006-08-28 17:35:00,74.778,74.779,74.771,74.778,43200000.0
2006-08-28 17:37:00,74.773,74.773,74.756,74.761,16000000.0
2006-08-28 17:38:00,74.772,74.773,74.761,74.764,34600000.0
2006-08-28 17:42:00,74.781,74.781,74.777,74.781,4800000.0
2006-08-28 17:43:00,74.79,74.797,74.786,74.796,17000000.0
2006-08-28 17:44:00,74.795,74.795,74.786,74.789,30400000.0
2006-08-28 17:45:00,74.789,74.795,74.789,74.793,30400000.0
2006-08-28 17:46:00,74.794,74.794,74.784,74.784,41600000.0
2006-08-28 17:47:00,74.789,74.805,74.789,74.805,57600000.0
2006-08-28 17:48:00,74.806,74.806,74.792,74.792,58000000.0
2006-08-28 17:49:00,74.787,74.787,74.77,74.774,46400000.0
2006-08-28 17:50:00,74.761,74.771,74.761,74.771,8000000.0
2006-08-28 17:52:00,74.776,74.785,74.776,74.783,43200000.0
2006-08-28 17:53:00,74.78,74.78,74.767,74.768,33600000.0
2006-08-28 17:55:00,74.768,74.783,74.768,74.776,40000000.0
2006-08-28 17:56:00,74.773,74.773,74.765,74.767,44800000.0
2006-08-28 17:57:00,74.764,74.772,74.761,74.772,36800000.0
2006-08-28 17:59:00,74.778,74.785,74.773,74.781,62400000.0
2006-08-28 18:00:00,74.784,74.793,74.784,74.793,51200000.0
2006-08-28 18:01:00,74.8,74.8,74.785,74.785,32000000.0
2006-08-28 18:02:00,74.786,74.789,74.783,74.789,24000000.0
2006-08-28 18:03:00,74.79,74.79,74.781,74.786,36800000.0
2006-08-28 18:04:00,74.781,74.782,74.772,74.772,33600000.0
2006-08-28 18:05:00,74.781,74.785,74.775,74.783,12800000.0
2006-08-28 18:07:00,74.783,74.783,74.774,74.779,11200000.0
2006-08-28 18:08:00,74.769,74.769,74.747,74.747,84800000.0
2006-08-28 18:09:00,74.733,74.747,74.733,74.747,33600000.0
2006-08-28 18:10:00,74.755,74.759,74.743,74.75,16000000.0
2006-08-28 18:12:00,74.752,74.76,74.752,74.76,12800000.0
2006-08-28 18:16:00,74.749,74.755,74.743,74.755,56400000.0
2006-08-28 18:17:00,74.75,74.755,74.746,74.749,43600000.0
2006-08-28 18:21:00,74.746,74.753,74.743,74.745,12800000.0
2006-08-28 18:24:00,74.749,74.749,74.733,74.742,52800000.0
2006-08-28 18:25:00,74.755,74.755,74.739,74.748,33600000.0
2006-08-28 18:26:00,74.727,74.756,74.727,74.749,12800000.0
2006-08-28 18:29:00,74.756,74.759,74.75,74.759,25600000.0
2006-08-28 18:30:00,74.759,74.759,74.745,74.756,36800000.0
2006-08-28 18:31:00,74.758,74.768,74.748,74.768,11200000.0
2006-08-28 18:33:00,74.764,74.769,74.764,74.768,31400000.0
2006-08-28 18:35:00,74.754,74.76,74.747,74.749,43200000.0
2006-08-28 18:38:00,74.744,74.755,74.744,74.754,49600000.0
2006-08-28 18:41:00,74.739,74.752,74.737,74.75,72000000.0
2006-08-28 18:42:00,74.754,74.758,74.748,74.75,78800000.0
2006-08-28 18:43:00,74.75,74.76,74.75,74.76,49600000.0
2006-08-28 18:44:00,74.76,74.767,74.76,74.767,30400000.0
2006-08-28 18:45:00,74.77,74.77,74.751,74.762,12800000.0
2006-08-28 18:46:00,74.765,74.774,74.758,74.762,12800000.0
2006-08-28 18:48:00,74.757,74.762,74.754,74.762,28800000.0
2006-08-28 18:49:00,74.762,74.762,74.748,74.754,24000000.0
2006-08-28 18:50:00,74.754,74.754,74.741,74.741,46400000.0
2006-08-28 18:51:00,74.749,74.753,74.746,74.749,12800000.0
2006-08-28 18:54:00,74.749,74.758,74.745,74.758,19200000.0
2006-08-28 18:55:00,74.75,74.76,74.748,74.754,21800000.0
2006-08-28 18:59:00,74.756,74.756,74.735,74.735,32000000.0
2006-08-28 19:00:00,74.676,74.701,74.671,74.701,14400000.0
2006-08-28 19:01:00,74.727,74.732,74.724,74.724,11200000.0
2006-08-28 19:02:00,74.721,74.733,74.721,74.728,42600000.0
2006-08-28 19:03:00,74.734,74.734,74.716,74.716,14400000.0
2006-08-28 19:04:00,74.712,74.712,74.704,74.708,14400000.0
2006-08-28 19:08:00,74.727,74.731,74.726,74.728,22400000.0
2006-08-28 19:09:00,74.721,74.728,74.717,74.717,12800000.0
2006-08-28 19:11:00,74.718,74.718,74.708,74.708,17600000.0
2006-08-28 19:12:00,74.696,74.705,74.696,74.703,24000000.0
2006-08-28 19:13:00,74.698,74.7,74.684,74.699,16000000.0
2006-08-28 19:14:00,74.693,74.699,74.688,74.69,12800000.0
2006-08-28 19:15:00,74.687,74.687,74.665,74.671,16000000.0
2006-08-28 19:16:00,74.684,74.69,74.67,74.683,12800000.0
2006-08-28 19:17:00,74.68,74.701,74.68,74.695,14400000.0
2006-08-28 19:18:00,74.684,74.694,74.684,74.691,32000000.0
2006-08-28 19:22:00,74.679,74.685,74.675,74.677,14400000.0
2006-08-28 19:23:00,74.688,74.708,74.688,74.704,16400000.0
2006-08-28 19:24:00,74.709,74.73,74.709,74.724,47400000.0
2006-08-28 19:25:00,74.722,74.722,74.696,74.697,12800000.0
2006-08-28 19:28:00,74.701,74.713,74.693,74.713,12800000.0
2006-08-28 19:30:00,74.729,74.729,74.7,74.7,11200000.0
2006-08-28 19:33:00,74.705,74.705,74.69,74.699,12800000.0
2006-08-28 19:34:00,74.701,74.734,74.701,74.734,12800000.0
2006-08-28 19:35:00,74.74,74.753,74.738,74.742,17600000.0
2006-08-28 19:36:00,74.743,74.754,74.742,74.752,16000000.0
2006-08-28 19:40:00,74.742,74.754,74.742,74.754,11200000.0
2006-08-28 19:41:00,74.753,74.759,74.751,74.759,11200000.0
2006-08-28 19:42:00,74.754,74.757,74.739,74.739,11200000.0
2006-08-28 19:43:00,74.743,74.76,74.743,74.76,11200000.0
2006-08-28 19:44:00,74.76,74.76,74.734,74.735,11200000.0
2006-08-28 19:45:00,74.739,74.749,74.731,74.749,16000000.0
2006-08-28 19:46:00,74.743,74.748,74.743,74.748,8000000.0
2006-08-28 19:48:00,74.748,74.748,74.735,74.74,12800000.0
2006-08-28 19:54:00,74.743,74.754,74.743,74.749,12800000.0
2006-08-28 19:55:00,74.758,74.764,74.757,74.764,11200000.0
2006-08-28 19:56:00,74.762,74.765,74.75,74.755,16000000.0
2006-08-28 19:57:00,74.754,74.754,74.743,74.744,12800000.0
2006-08-28 19:58:00,74.744,74.762,74.743,74.762,10600000.0
2006-08-28 20:01:00,74.751,74.752,74.738,74.738,12800000.0
2006-08-28 20:04:00,74.734,74.746,74.732,74.745,30400000.0
2006-08-28 20:05:00,74.752,74.756,74.738,74.756,12800000.0
2006-08-28 20:06:00,74.766,74.771,74.763,74.763,11200000.0
2006-08-28 20:09:00,74.773,74.782,74.773,74.778,11200000.0
2006-08-28 20:12:00,74.767,74.767,74.754,74.754,11200000.0
2006-08-28 20:14:00,74.761,74.764,74.7,74.758,14400000.0
2006-08-28 20:15:00,74.764,74.764,74.75,74.763,11200000.0
2006-08-28 20:16:00,74.764,74.768,74.76,74.768,28800000.0
2006-08-28 20:20:00,74.765,74.767,74.759,74.765,18600000.0
2006-08-28 20:21:00,74.768,74.775,74.763,74.775,13200000.0
2006-08-28 20:22:00,74.775,74.811,74.775,74.811,14800000.0
2006-08-28 20:23:00,74.831,74.831,74.783,74.783,12800000.0
2006-08-28 20:24:00,74.786,74.811,74.786,74.795,16000000.0
2006-08-28 20:25:00,74.789,74.806,74.789,74.804,11200000.0
2006-08-28 20:28:00,74.803,74.81,74.79,74.81,11200000.0
2006-08-28 20:29:00,74.797,74.799,74.79,74.795,12800000.0
2006-08-28 20:30:00,74.805,74.811,74.802,74.809,26600000.0
2006-08-28 20:31:00,74.816,74.823,74.814,74.819,11200000.0
2006-08-28 20:32:00,74.84,74.841,74.834,74.834,8000000.0
2006-08-28 20:33:00,74.83,74.832,74.819,74.831,12800000.0
2006-08-28 20:34:00,74.83,74.83,74.82,74.82,11200000.0
2006-08-28 20:35:00,74.827,74.836,74.827,74.833,11200000.0
2006-08-28 20:36:00,74.834,74.834,74.812,74.812,16000000.0
2006-08-28 20:38:00,74.794,74.809,74.794,74.799,12800000.0
2006-08-28 20:39:00,74.797,74.797,74.782,74.788,11200000.0
2006-08-28 20:40:00,74.784,74.784,74.761,74.764,11200000.0
2006-08-28 20:43:00,74.791,74.8,74.79,74.795,14400000.0
2006-08-28 20:45:00,74.801,74.801,74.79,74.794,12800000.0
2006-08-28 20:47:00,74.808,74.811,74.803,74.806,12800000.0
2006-08-28 20:48:00,74.797,74.797,74.787,74.795,17600000.0
2006-08-28 20:49:00,74.798,74.804,74.798,74.799,8000000.0
2006-08-28 20:50:00,74.806,74.806,74.794,74.802,14400000.0
2006-08-28 20:51:00,74.797,74.798,74.788,74.788,28200000.0
2006-08-28 20:52:00,74.766,74.766,74.724,74.735,11200000.0
2006-08-28 20:53:00,74.74,74.74,74.731,74.737,16000000.0
2006-08-28 20:54:00,74.745,74.753,74.744,74.752,14400000.0
2006-08-28 20:55:00,74.754,74.763,74.742,74.763,11200000.0
2006-08-28 20:56:00,74.763,74.763,74.75,74.752,8000000.0
2006-08-28 20:57:00,74.745,74.755,74.745,74.755,12800000.0
2006-08-28 20:58:00,74.752,74.756,74.746,74.75,11200000.0
2006-08-28 20:59:00,74.749,74.753,74.747,74.747,11200000.0
2006-08-28 21:00:00,74.751,74.759,74.75,74.751,17600000.0
2006-08-28 21:03:00,74.744,74.75,74.742,74.743,11200000.0
2006-08-28 21:04:00,74.745,74.745,74.732,74.736,16000000.0
2006-08-28 21:05:00,74.733,74.741,74.719,74.741,12800000.0
2006-08-28 21:06:00,74.733,74.74,74.73,74.73,12800000.0
2006-08-28 21:07:00,74.738,74.743,74.731,74.739,13800000.0
2006-08-28 21:08:00,74.741,74.747,74.735,74.747,16000000.0
2006-08-28 21:09:00,74.731,74.75,74.731,74.744,8000000.0
2006-08-28 21:11:00,74.747,74.752,74.735,74.751,12800000.0
2006-08-28 21:12:00,74.758,74.761,74.755,74.756,12200000.0
2006-08-28 21:13:00,74.759,74.761,74.743,74.752,16400000.0
2006-08-28 21:14:00,74.753,74.753,74.74,74.751,12800000.0
2006-08-28 21:19:00,74.753,74.753,74.74,74.749,17600000.0
2006-08-28 21:20:00,74.733,74.753,74.733,74.751,14400000.0
2006-08-28 21:25:00,74.751,74.752,74.743,74.744,11200000.0
2006-08-28 21:26:00,74.747,74.747,74.743,74.743,11200000.0
2006-08-28 21:27:00,74.735,74.737,74.73,74.737,9600000.0
2006-08-28 21:30:00,74.744,74.746,74.738,74.745,12800000.0
2006-08-28 21:32:00,74.75,74.752,74.745,74.752,14400000.0
2006-08-28 21:36:00,74.741,74.753,74.741,74.75,9600000.0
2006-08-28 21:38:00,74.759,74.819,74.69,74.69,12800000.0
2006-08-28 21:43:00,74.759,74.759,74.748,74.75,14400000.0
2006-08-28 21:44:00,74.752,74.753,74.743,74.753,12800000.0
2006-08-28 21:46:00,74.759,74.761,74.75,74.756,14400000.0
2006-08-28 21:47:00,74.75,74.76,74.748,74.76,11200000.0
2006-08-28 21:48:00,74.759,74.759,74.741,74.752,16000000.0
2006-08-28 21:49:00,74.744,74.757,74.744,74.757,11200000.0
2006-08-28 21:52:00,74.763,74.763,74.761,74.761,3600000.0
2006-08-28 21:53:00,74.767,74.767,74.758,74.758,11200000.0
2006-08-28 21:54:00,74.763,74.766,74.759,74.761,10600000.0
2006-08-28 21:59:00,74.757,74.757,74.738,74.738,12800000.0
2006-08-28 22:00:00,74.742,74.742,74.732,74.732,17600000.0
2006-08-28 22:01:00,74.752,74.752,74.744,74.745,11200000.0
2006-08-28 22:02:00,74.743,74.747,74.74,74.747,16000000.0
2006-08-28 22:03:00,74.739,74.74,74.736,74.74,17600000.0
2006-08-28 22:07:00,74.734,74.739,74.734,74.739,16000000.0
2006-08-28 22:08:00,74.742,74.745,74.728,74.744,16400000.0
2006-08-28 22:09:00,74.737,74.751,74.731,74.751,12800000.0
2006-08-28 22:10:00,74.752,74.759,74.752,74.756,12200000.0
2006-08-28 22:12:00,74.768,74.773,74.767,74.768,12800000.0
2006-08-28 22:13:00,74.756,74.77,74.756,74.764,12800000.0
2006-08-28 22:16:00,74.752,74.761,74.752,74.755,12800000.0
2006-08-28 22:19:00,74.753,74.759,74.744,74.744,14400000.0
2006-08-28 22:22:00,74.756,74.76,74.756,74.76,6400000.0
2006-08-28 22:23:00,74.758,74.758,74.749,74.752,12800000.0
2006-08-28 22:29:00,74.762,74.765,74.753,74.753,16000000.0
2006-08-28 22:30:00,74.764,74.771,74.763,74.768,17600000.0
2006-08-28 22:31:00,74.771,74.78,74.77,74.77,12800000.0
2006-08-28 22:33:00,74.773,74.779,74.766,74.774,11200000.0
2006-08-28 22:38:00,74.78,74.78,74.765,74.775,17600000.0
2006-08-28 22:40:00,74.761,74.774,74.761,74.774,11200000.0
2006-08-28 22:41:00,74.773,74.773,74.762,74.766,11200000.0
2006-08-28 22:42:00,74.767,74.772,74.763,74.766,17000000.0
2006-08-28 22:44:00,74.769,74.769,74.76,74.76,12800000.0
2006-08-28 22:46:00,74.767,74.767,74.757,74.765,11200000.0
2006-08-28 22:47:00,74.754,74.767,74.754,74.76,17600000.0
2006-08-28 22:51:00,74.772,74.78,74.772,74.778,11200000.0
2006-08-28 22:52:00,74.766,74.778,74.766,74.778,11200000.0
2006-08-28 22:55:00,74.771,74.781,74.77,74.775,12800000.0
2006-08-28 22:56:00,74.769,74.777,74.767,74.777,17600000.0
2006-08-28 22:58:00,74.778,74.783,74.778,74.783,4800000.0
2006-08-28 23:21:00,74.772,74.789,74.745,74.745,16000000.0
2006-08-28 23:22:00,74.74,74.741,74.736,74.736,12800000.0
2006-08-28 23:23:00,74.739,74.739,74.73,74.733,12800000.0
2006-08-28 23:24:00,74.731,74.739,74.727,74.739,11200000.0
2006-08-28 23:30:00,74.729,74.732,74.723,74.729,13800000.0
2006-08-28 23:31:00,74.727,74.727,74.701,74.708,12800000.0
2006-08-28 23:35:00,74.697,74.706,74.696,74.706,15400000.0
2006-08-28 23:44:00,74.718,74.718,74.71,74.711,16000000.0
2006-08-28 23:45:00,74.704,74.707,74.69,74.705,11200000.0
2006-08-28 23:47:00,74.707,74.713,74.703,74.707,12800000.0
2006-08-28 23:51:00,74.71,74.716,74.699,74.716,12800000.0
2006-08-28 23:52:00,74.716,74.736,74.711,74.736,12800000.0
2006-08-28 23:53:00,74.733,74.733,74.716,74.716,11200000.0
2006-08-28 23:54:00,74.716,74.742,74.712,74.73,14400000.0
2006-08-28 23:55:00,74.736,74.771,74.736,74.771,14400000.0
2006-08-28 23:56:00,74.678,74.773,74.678,74.748,11200000.0
2006-08-28 23:57:00,74.747,74.753,74.743,74.753,16000000.0
2006-08-28 23:58:00,74.757,74.766,74.745,74.766,11200000.0
2006-08-28 23:59:00,74.765,74.765,74.741,74.751,13800000.0
2006-08-29 00:01:00,74.768,74.774,74.766,74.774,12800000.0
2006-08-29 00:02:00,74.775,74.775,74.76,74.765,12800000.0
2006-08-29 00:06:00,74.761,74.768,74.755,74.766,11200000.0
2006-08-29 00:16:00,74.743,74.749,74.741,74.747,14400000.0
2006-08-29 00:18:00,74.757,74.76,74.753,74.756,9600000.0
2006-08-29 00:19:00,74.749,74.774,74.749,74.774,12800000.0
2006-08-29 00:21:00,74.779,74.779,74.766,74.769,13200000.0
2006-08-29 00:22:00,74.752,74.753,74.732,74.732,17600000.0
2006-08-29 00:25:00,74.745,74.745,74.735,74.735,11200000.0
2006-08-29 00:26:00,74.739,74.762,74.738,74.762,12800000.0
2006-08-29 00:30:00,74.768,74.768,74.759,74.763,8000000.0
2006-08-29 00:31:00,74.769,74.786,74.769,74.78,12800000.0
2006-08-29 00:32:00,74.768,74.781,74.764,74.781,12800000.0
2006-08-29 00:35:00,74.77,74.771,74.762,74.762,12800000.0
2006-08-29 00:36:00,74.772,74.772,74.762,74.772,12800000.0
2006-08-29 00:38:00,74.763,74.767,74.761,74.761,12800000.0
2006-08-29 00:39:00,74.762,74.777,74.761,74.77,17600000.0
2006-08-29 00:40:00,74.775,74.777,74.771,74.771,8000000.0
2006-08-29 00:41:00,74.768,74.776,74.765,74.776,16000000.0
2006-08-29 00:42:00,74.76,74.782,74.76,74.782,12800000.0
2006-08-29 00:43:00,74.779,74.79,74.778,74.783,16000000.0
2006-08-29 00:44:00,74.779,74.787,74.765,74.781,17600000.0
2006-08-29 00:45:00,74.773,74.775,74.765,74.765,12800000.0
2006-08-29 00:46:00,74.763,74.765,74.754,74.754,14400000.0
2006-08-29 00:47:00,74.753,74.755,74.741,74.744,12800000.0
2006-08-29 00:48:00,74.749,74.757,74.748,74.748,12800000.0
2006-08-29 00:53:00,74.753,74.764,74.753,74.761,11200000.0
2006-08-29 00:54:00,74.749,74.758,74.748,74.748,17600000.0
2006-08-29 00:56:00,74.742,74.75,74.74,74.749,12800000.0
2006-08-29 00:57:00,74.753,74.753,74.739,74.739,12800000.0
2006-08-29 01:00:00,74.737,74.75,74.733,74.75,16000000.0
2006-08-29 01:01:00,74.753,74.761,74.752,74.758,14400000.0
2006-08-29 01:02:00,74.76,74.774,74.76,74.765,8000000.0
2006-08-29 01:03:00,74.754,74.761,74.754,74.756,11200000.0
2006-08-29 01:04:00,74.758,74.759,74.747,74.747,12800000.0
2006-08-29 01:05:00,74.759,74.766,74.744,74.766,11200000.0
2006-08-29 01:06:00,74.759,74.759,74.688,74.757,12800000.0
2006-08-29 01:07:00,74.761,74.762,74.751,74.755,12800000.0
2006-08-29 01:10:00,74.752,74.753,74.742,74.748,16000000.0
2006-08-29 01:11:00,74.744,74.744,74.734,74.741,11200000.0
2006-08-29 01:13:00,74.742,74.742,74.73,74.731,8000000.0
2006-08-29 01:14:00,74.719,74.721,74.708,74.708,16000000.0
2006-08-29 01:15:00,74.716,74.725,74.713,74.723,12800000.0
2006-08-29 01:18:00,74.726,74.726,74.715,74.716,12800000.0
2006-08-29 01:19:00,74.717,74.723,74.706,74.723,16000000.0
2006-08-29 01:21:00,74.721,74.721,74.71,74.71,12800000.0
2006-08-29 01:22:00,74.723,74.723,74.715,74.72,12200000.0
2006-08-29 01:23:00,74.725,74.736,74.725,74.735,11200000.0
2006-08-29 01:24:00,74.738,74.74,74.727,74.739,12800000.0
2006-08-29 01:25:00,74.729,74.734,74.713,74.724,12800000.0
2006-08-29 01:28:00,74.721,74.724,74.714,74.714,17600000.0
2006-08-29 01:29:00,74.705,74.71,74.687,74.71,17600000.0
2006-08-29 01:30:00,74.71,74.721,74.71,74.717,11200000.0
2006-08-29 01:31:00,74.723,74.723,74.715,74.72,11200000.0
2006-08-29 01:32:00,74.72,74.724,74.717,74.717,12800000.0
2006-08-29 01:33:00,74.72,74.723,74.706,74.72,11200000.0
2006-08-29 01:34:00,74.723,74.723,74.711,74.711,24000000.0
2006-08-29 01:36:00,74.717,74.723,74.712,74.713,11200000.0
2006-08-29 01:37:00,74.716,74.723,74.712,74.722,14400000.0
2006-08-29 01:39:00,74.732,74.735,74.727,74.735,14400000.0
2006-08-29 01:40:00,74.728,74.732,74.715,74.727,11200000.0
2006-08-29 01:41:00,74.729,74.743,74.727,74.743,12800000.0
2006-08-29 01:43:00,74.746,74.755,74.746,74.75,11200000.0
2006-08-29 01:45:00,74.748,74.756,74.747,74.75,16000000.0
2006-08-29 01:46:00,74.74,74.76,74.74,74.753,16000000.0
2006-08-29 01:49:00,74.744,74.745,74.735,74.735,16000000.0
2006-08-29 01:54:00,74.747,74.751,74.747,74.75,8000000.0
2006-08-29 01:56:00,74.747,74.747,74.744,74.744,12800000.0
2006-08-29 01:57:00,74.741,74.746,74.74,74.743,11200000.0
2006-08-29 01:59:00,74.747,74.747,74.738,74.738,3200000.0
2006-08-29 02:00:00,74.753,74.757,74.742,74.757,11600000.0
2006-08-29 02:01:00,74.762,74.769,74.756,74.769,17600000.0
2006-08-29 02:02:00,74.766,74.766,74.757,74.757,12800000.0
2006-08-29 02:03:00,74.762,74.77,74.757,74.761,16000000.0
2006-08-29 02:04:00,74.766,74.766,74.759,74.759,12800000.0
2006-08-29 02:05:00,74.759,74.759,74.744,74.744,12800000.0
2006-08-29 02:06:00,74.741,74.746,74.741,74.743,13200000.0
2006-08-29 02:07:00,74.737,74.739,74.729,74.73,12800000.0
2006-08-29 02:08:00,74.73,74.748,74.728,74.748,17600000.0
2006-08-29 02:09:00,74.758,74.766,74.749,74.755,16000000.0
2006-08-29 02:10:00,74.73,74.73,74.717,74.717,10000000.0
2006-08-29 02:11:00,74.721,74.735,74.718,74.735,12800000.0
2006-08-29 02:12:00,74.735,74.752,74.735,74.746,11200000.0
2006-08-29 02:13:00,74.773,74.783,74.77,74.777,11200000.0
2006-08-29 02:14:00,74.785,74.788,74.776,74.776,11200000.0
2006-08-29 02:15:00,74.778,74.786,74.772,74.78,11200000.0
2006-08-29 02:16:00,74.775,74.775,74.707,74.753,9600000.0
2006-08-29 02:17:00,74.767,74.776,74.76,74.762,11200000.0
2006-08-29 02:18:00,74.756,74.756,74.744,74.75,12800000.0
2006-08-29 02:19:00,74.744,74.756,74.744,74.756,12800000.0
2006-08-29 02:20:00,74.751,74.753,74.744,74.744,8000000.0
2006-08-29 02:21:00,74.736,74.747,74.734,74.739,17600000.0
2006-08-29 02:24:00,74.747,74.761,74.663,74.75,11200000.0
2006-08-29 02:25:00,74.742,74.761,74.742,74.751,17600000.0
2006-08-29 02:26:00,74.757,74.767,74.748,74.764,17600000.0
2006-08-29 02:27:00,74.758,74.767,74.754,74.767,17600000.0
2006-08-29 02:29:00,74.75,74.758,74.747,74.757,11200000.0
2006-08-29 02:30:00,74.757,74.76,74.753,74.757,11600000.0
2006-08-29 02:31:00,74.754,74.754,74.737,74.743,17600000.0
2006-08-29 02:32:00,74.758,74.764,74.743,74.764,11200000.0
2006-08-29 02:33:00,74.76,74.761,74.747,74.747,11200000.0
2006-08-29 02:35:00,74.734,74.735,74.729,74.734,13200000.0
2006-08-29 02:36:00,74.731,74.734,74.726,74.734,12800000.0
2006-08-29 02:37:00,74.738,74.747,74.736,74.737,12800000.0
2006-08-29 02:38:00,74.741,74.741,74.704,74.704,12800000.0
2006-08-29 02:39:00,74.69,74.701,74.682,74.682,16000000.0
2006-08-29 02:40:00,74.689,74.703,74.689,74.692,12800000.0
2006-08-29 02:41:00,74.686,74.692,74.68,74.692,10600000.0
2006-08-29 02:42:00,74.687,74.687,74.678,74.678,12200000.0
2006-08-29 02:43:00,74.678,74.689,74.678,74.683,11200000.0
2006-08-29 02:44:00,74.679,74.684,74.673,74.684,13200000.0
2006-08-29 02:46:00,74.699,74.706,74.686,74.686,12800000.0
2006-08-29 02:47:00,74.681,74.687,74.672,74.674,12800000.0
2006-08-29 02:48:00,74.673,74.683,74.673,74.674,14400000.0
2006-08-29 02:49:00,74.678,74.684,74.675,74.683,17600000.0
2006-08-29 02:50:00,74.683,74.683,74.675,74.679,11200000.0
2006-08-29 02:51:00,74.68,74.682,74.667,74.679,11200000.0
2006-08-29 02:52:00,74.677,74.682,74.62,74.678,11200000.0
2006-08-29 02:53:00,74.686,74.687,74.678,74.686,11200000.0
2006-08-29 02:54:00,74.602,74.703,74.602,74.703,11200000.0
2006-08-29 02:55:00,74.706,74.71,74.692,74.692,11200000.0
2006-08-29 02:56:00,74.682,74.686,74.679,74.682,11200000.0
2006-08-29 02:57:00,74.677,74.681,74.666,74.681,11200000.0
2006-08-29 02:58:00,74.68,74.688,74.67,74.687,8000000.0
2006-08-29 02:59:00,74.669,74.669,74.66,74.664,11200000.0
2006-08-29 03:00:00,74.688,74.708,74.6,74.6,11200000.0
2006-08-29 03:01:00,74.685,74.688,74.675,74.685,11200000.0
2006-08-29 03:02:00,74.693,74.699,74.693,74.694,11200000.0
2006-08-29 03:03:00,74.694,74.701,74.689,74.701,14400000.0
2006-08-29 03:05:00,74.701,74.701,74.692,74.694,16000000.0
2006-08-29 03:06:00,74.69,74.701,74.69,74.701,16000000.0
2006-08-29 03:08:00,74.697,74.697,74.677,74.685,11200000.0
2006-08-29 03:09:00,74.687,74.692,74.684,74.692,11200000.0
2006-08-29 03:10:00,74.675,74.675,74.653,74.671,16400000.0
2006-08-29 03:11:00,74.68,74.696,74.68,74.696,11200000.0
2006-08-29 03:12:00,74.693,74.714,74.688,74.688,17600000.0
2006-08-29 03:13:00,74.711,74.716,74.707,74.708,16000000.0
2006-08-29 03:14:00,74.718,74.718,74.708,74.708,11200000.0
2006-08-29 03:15:00,74.686,74.704,74.686,74.699,17600000.0
2006-08-29 03:16:00,74.7,74.707,74.699,74.699,14400000.0
2006-08-29 03:17:00,74.694,74.715,74.694,74.715,11200000.0
2006-08-29 03:18:00,74.718,74.723,74.714,74.721,12800000.0
2006-08-29 03:22:00,74.716,74.716,74.709,74.709,11200000.0
2006-08-29 03:23:00,74.708,74.708,74.692,74.699,9600000.0
2006-08-29 03:24:00,74.687,74.702,74.683,74.702,9600000.0
2006-08-29 03:25:00,74.715,74.722,74.71,74.715,17600000.0
2006-08-29 03:26:00,74.709,74.709,74.688,74.688,12800000.0
2006-08-29 03:28:00,74.701,74.704,74.697,74.697,11200000.0
2006-08-29 03:29:00,74.678,74.685,74.673,74.673,12800000.0
2006-08-29 03:30:00,74.673,74.678,74.61,74.678,17600000.0
2006-08-29 03:31:00,74.679,74.679,74.655,74.66,12800000.0
2006-08-29 03:32:00,74.65,74.651,74.649,74.651,8000000.0
2006-08-29 03:33:00,74.662,74.673,74.662,74.667,11200000.0
2006-08-29 03:34:00,74.674,74.68,74.67,74.68,11200000.0
2006-08-29 03:35:00,74.695,74.695,74.682,74.688,17600000.0
2006-08-29 03:40:00,74.686,74.689,74.677,74.689,12800000.0
2006-08-29 03:41:00,74.693,74.698,74.686,74.686,11200000.0
2006-08-29 03:42:00,74.676,74.692,74.676,74.688,12800000.0
2006-08-29 03:44:00,74.685,74.685,74.674,74.681,12800000.0
2006-08-29 03:45:00,74.661,74.665,74.658,74.659,11200000.0
2006-08-29 03:46:00,74.667,74.695,74.667,74.687,11200000.0
2006-08-29 03:47:00,74.688,74.688,74.668,74.668,11200000.0
2006-08-29 03:48:00,74.671,74.673,74.665,74.673,11200000.0
2006-08-29 03:49:00,74.678,74.682,74.677,74.678,16000000.0
2006-08-29 03:50:00,74.678,74.683,74.677,74.678,11200000.0
2006-08-29 03:51:00,74.689,74.691,74.684,74.691,8000000.0
2006-08-29 03:52:00,74.694,74.706,74.692,74.702,14400000.0
2006-08-29 03:53:00,74.696,74.696,74.681,74.683,9600000.0
2006-08-29 03:54:00,74.688,74.702,74.685,74.702,14400000.0
2006-08-29 03:55:00,74.704,74.71,74.694,74.707,14400000.0
2006-08-29 03:56:00,74.705,74.705,74.689,74.69,12800000.0
2006-08-29 03:57:00,74.693,74.711,74.693,74.711,12800000.0
2006-08-29 03:58:00,74.731,74.739,74.731,74.739,16000000.0
2006-08-29 03:59:00,74.742,74.742,74.734,74.734,12800000.0
2006-08-29 04:00:00,74.721,74.73,74.709,74.715,14400000.0
2006-08-29 04:01:00,74.701,74.701,74.692,74.701,11200000.0
2006-08-29 04:02:00,74.701,74.702,74.695,74.695,8000000.0
2006-08-29 04:03:00,74.7,74.715,74.7,74.715,12800000.0
2006-08-29 04:04:00,74.717,74.722,74.699,74.699,12800000.0
2006-08-29 04:05:00,74.692,74.706,74.687,74.706,11200000.0
2006-08-29 04:06:00,74.702,74.708,74.695,74.698,14400000.0
2006-08-29 04:07:00,74.692,74.714,74.69,74.69,14400000.0
2006-08-29 04:09:00,74.695,74.704,74.689,74.704,11200000.0
2006-08-29 04:10:00,74.708,74.713,74.705,74.713,14400000.0
2006-08-29 04:11:00,74.712,74.712,74.701,74.705,12800000.0
2006-08-29 04:13:00,74.711,74.711,74.699,74.704,11200000.0
2006-08-29 04:14:00,74.723,74.726,74.718,74.718,11200000.0
2006-08-29 04:15:00,74.725,74.736,74.724,74.736,12800000.0
2006-08-29 04:16:00,74.728,74.729,74.72,74.72,11200000.0
2006-08-29 04:18:00,74.724,74.73,74.72,74.723,12800000.0
2006-08-29 04:19:00,74.717,74.721,74.696,74.716,12800000.0
2006-08-29 04:20:00,74.715,74.716,74.623,74.715,11200000.0
2006-08-29 04:21:00,74.715,74.715,74.705,74.711,11200000.0
2006-08-29 04:23:00,74.708,74.717,74.706,74.713,12800000.0
2006-08-29 04:25:00,74.719,74.72,74.707,74.72,14400000.0
2006-08-29 04:26:00,74.717,74.719,74.711,74.719,14400000.0
2006-08-29 04:27:00,74.724,74.725,74.714,74.725,9600000.0
2006-08-29 04:28:00,74.727,74.742,74.725,74.742,11200000.0
2006-08-29 04:29:00,74.732,74.737,74.73,74.737,12800000.0
2006-08-29 04:30:00,74.731,74.739,74.724,74.724,12800000.0
2006-08-29 04:31:00,74.739,74.739,74.725,74.732,12800000.0
2006-08-29 04:32:00,74.716,74.734,74.716,74.727,12800000.0
2006-08-29 04:34:00,74.731,74.731,74.721,74.721,12800000.0
2006-08-29 04:36:00,74.725,74.725,74.715,74.715,6400000.0
2006-08-29 04:37:00,74.712,74.712,74.702,74.702,12800000.0
2006-08-29 04:38:00,74.705,74.707,74.7,74.705,9000000.0
2006-08-29 04:39:00,74.701,74.711,74.695,74.702,12800000.0
2006-08-29 04:40:00,74.706,74.716,74.706,74.716,11200000.0
2006-08-29 04:42:00,74.72,74.721,74.7,74.715,12800000.0
2006-08-29 04:43:00,74.718,74.729,74.716,74.729,12800000.0
2006-08-29 04:44:00,74.73,74.73,74.718,74.718,9600000.0
2006-08-29 04:45:00,74.722,74.731,74.722,74.727,12800000.0
2006-08-29 04:46:00,74.726,74.726,74.717,74.717,14400000.0
2006-08-29 04:48:00,74.716,74.728,74.716,74.717,12800000.0
2006-08-29 04:49:00,74.716,74.737,74.716,74.719,11200000.0
2006-08-29 04:50:00,74.719,74.719,74.715,74.718,11200000.0
2006-08-29 04:53:00,74.718,74.719,74.715,74.717,9600000.0
2006-08-29 04:54:00,74.71,74.716,74.707,74.713,12800000.0
2006-08-29 04:55:00,74.714,74.714,74.708,74.71,11200000.0
2006-08-29 04:58:00,74.711,74.714,74.704,74.704,8000000.0
2006-08-29 04:59:00,74.719,74.726,74.717,74.723,12800000.0
2006-08-29 05:00:00,74.714,74.73,74.714,74.727,11200000.0
2006-08-29 05:02:00,74.72,74.72,74.711,74.714,14400000.0
2006-08-29 05:04:00,74.728,74.729,74.72,74.727,8000000.0
2006-08-29 05:07:00,74.705,74.728,74.704,74.728,14400000.0
2006-08-29 05:10:00,74.728,74.728,74.7,74.727,12800000.0
2006-08-29 05:11:00,74.735,74.744,74.722,74.722,12800000.0
2006-08-29 05:12:00,74.729,74.741,74.729,74.736,12800000.0
2006-08-29 05:13:00,74.738,74.738,74.72,74.725,12800000.0
2006-08-29 05:14:00,74.723,74.734,74.723,74.734,14400000.0
2006-08-29 05:15:00,74.747,74.79,74.747,74.783,16000000.0
2006-08-29 05:16:00,74.786,74.792,74.732,74.784,16000000.0
2006-08-29 05:17:00,74.771,74.771,74.761,74.77,11200000.0
2006-08-29 05:18:00,74.756,74.762,74.742,74.762,8000000.0
2006-08-29 05:19:00,74.756,74.762,74.751,74.755,15400000.0
2006-08-29 05:20:00,74.749,74.754,74.739,74.739,11200000.0
2006-08-29 05:21:00,74.74,74.745,74.72,74.73,12800000.0
2006-08-29 05:22:00,74.724,74.729,74.722,74.722,11200000.0
2006-08-29 05:27:00,74.717,74.724,74.715,74.724,12800000.0
2006-08-29 05:28:00,74.721,74.729,74.718,74.729,11200000.0
2006-08-29 05:29:00,74.721,74.727,74.718,74.718,10600000.0
2006-08-29 05:30:00,74.731,74.736,74.719,74.722,16000000.0
2006-08-29 05:31:00,74.719,74.732,74.716,74.732,17600000.0
2006-08-29 05:34:00,74.714,74.716,74.71,74.716,16000000.0
2006-08-29 05:37:00,74.701,74.722,74.701,74.722,11200000.0
2006-08-29 05:38:00,74.72,74.722,74.699,74.722,16000000.0
2006-08-29 05:39:00,74.709,74.71,74.701,74.71,11200000.0
2006-08-29 05:40:00,74.713,74.718,74.712,74.713,9600000.0
2006-08-29 05:41:00,74.717,74.719,74.715,74.718,12800000.0
2006-08-29 05:44:00,74.72,74.72,74.716,74.717,11200000.0
2006-08-29 05:46:00,74.715,74.72,74.707,74.716,17600000.0
2006-08-29 05:47:00,74.709,74.714,74.706,74.707,14400000.0
2006-08-29 05:48:00,74.709,74.71,74.7,74.71,9600000.0
2006-08-29 05:49:00,74.707,74.719,74.707,74.719,17600000.0
2006-08-29 05:51:00,74.718,74.718,74.708,74.709,11200000.0
2006-08-29 05:52:00,74.708,74.718,74.699,74.718,12800000.0
2006-08-29 05:54:00,74.719,74.738,74.719,74.729,9000000.0
2006-08-29 05:57:00,74.727,74.728,74.718,74.718,12800000.0
2006-08-29 05:59:00,74.718,74.723,74.712,74.717,12800000.0
2006-08-29 06:00:00,74.725,74.739,74.725,74.739,8000000.0
2006-08-29 06:01:00,74.753,74.753,74.734,74.742,11200000.0
2006-08-29 06:02:00,74.749,74.761,74.749,74.754,12800000.0
2006-08-29 06:03:00,74.777,74.784,74.774,74.778,11200000.0
2006-08-29 06:04:00,74.777,74.78,74.763,74.772,16000000.0
2006-08-29 06:05:00,74.764,74.771,74.757,74.762,14400000.0
2006-08-29 06:06:00,74.765,74.773,74.765,74.769,12800000.0
2006-08-29 06:08:00,74.761,74.768,74.757,74.768,10600000.0
2006-08-29 06:09:00,74.761,74.779,74.761,74.779,11200000.0
2006-08-29 06:12:00,74.77,74.794,74.764,74.794,11200000.0
2006-08-29 06:15:00,74.784,74.787,74.784,74.784,8000000.0
2006-08-29 06:16:00,74.766,74.77,74.766,74.77,8000000.0
2006-08-29 06:17:00,74.771,74.783,74.762,74.783,12800000.0
2006-08-29 06:18:00,74.788,74.788,74.779,74.783,13200000.0
2006-08-29 06:19:00,74.781,74.791,74.78,74.791,12800000.0
2006-08-29 06:20:00,74.79,74.79,74.774,74.784,16000000.0
2006-08-29 06:21:00,74.792,74.803,74.789,74.797,12800000.0
2006-08-29 06:24:00,74.801,74.804,74.796,74.799,11200000.0
2006-08-29 06:25:00,74.798,74.809,74.784,74.809,12800000.0
2006-08-29 06:26:00,74.795,74.795,74.781,74.791,12800000.0
2006-08-29 06:27:00,74.79,74.794,74.777,74.786,14400000.0
2006-08-29 06:28:00,74.777,74.785,74.772,74.772,8000000.0
2006-08-29 06:29:00,74.77,74.804,74.77,74.804,11200000.0
2006-08-29 06:30:00,74.787,74.801,74.787,74.801,14400000.0
2006-08-29 06:32:00,74.774,74.787,74.768,74.772,12800000.0
2006-08-29 06:33:00,74.765,74.765,74.744,74.756,17600000.0
2006-08-29 06:34:00,74.728,74.749,74.728,74.733,12800000.0
2006-08-29 06:35:00,74.727,74.747,74.727,74.747,12800000.0
2006-08-29 06:36:00,74.75,74.762,74.746,74.747,14400000.0
2006-08-29 06:37:00,74.749,74.749,74.732,74.738,12800000.0
2006-08-29 06:38:00,74.694,74.726,74.694,74.726,16000000.0
2006-08-29 06:39:00,74.725,74.737,74.721,74.731,11200000.0
2006-08-29 06:40:00,74.724,74.731,74.718,74.731,9600000.0
2006-08-29 06:41:00,74.727,74.745,74.727,74.743,12800000.0
2006-08-29 06:42:00,74.727,74.727,74.702,74.711,9600000.0
2006-08-29 06:43:00,74.653,74.737,74.653,74.737,15400000.0
2006-08-29 06:44:00,74.736,74.744,74.726,74.726,17600000.0
2006-08-29 06:45:00,74.754,74.754,74.741,74.748,17600000.0
2006-08-29 06:46:00,74.751,74.755,74.748,74.748,12800000.0
2006-08-29 06:47:00,74.738,74.757,74.737,74.757,12800000.0
2006-08-29 06:48:00,74.759,74.771,74.758,74.767,18000000.0
2006-08-29 06:49:00,74.774,74.783,74.772,74.774,17600000.0
2006-08-29 06:50:00,74.758,74.777,74.756,74.756,14400000.0
2006-08-29 06:51:00,74.741,74.741,74.709,74.709,12800000.0
2006-08-29 06:52:00,74.715,74.715,74.685,74.685,12800000.0
2006-08-29 06:53:00,74.677,74.677,74.661,74.664,17600000.0
2006-08-29 06:54:00,74.675,74.685,74.675,74.683,14400000.0
2006-08-29 06:55:00,74.68,74.68,74.67,74.675,17600000.0
2006-08-29 06:57:00,74.668,74.668,74.643,74.643,14400000.0
2006-08-29 06:58:00,74.639,74.645,74.637,74.637,12800000.0
2006-08-29 06:59:00,74.627,74.627,74.602,74.622,12800000.0
2006-08-29 07:00:00,74.638,74.642,74.633,74.635,16000000.0
2006-08-29 07:01:00,74.628,74.628,74.614,74.623,17600000.0
2006-08-29 07:02:00,74.619,74.621,74.61,74.61,12800000.0
2006-08-29 07:03:00,74.604,74.614,74.604,74.611,12800000.0
2006-08-29 07:04:00,74.6,74.608,74.599,74.6,12800000.0
2006-08-29 07:06:00,74.61,74.618,74.606,74.612,12800000.0
2006-08-29 07:08:00,74.614,74.62,74.608,74.608,16000000.0
2006-08-29 07:10:00,74.6,74.623,74.6,74.623,4800000.0
2006-08-29 07:13:00,74.619,74.631,74.619,74.627,12800000.0
2006-08-29 07:14:00,74.612,74.631,74.612,74.631,10600000.0
2006-08-29 07:15:00,74.633,74.633,74.627,74.627,11200000.0
2006-08-29 07:16:00,74.626,74.641,74.626,74.641,11200000.0
2006-08-29 07:17:00,74.647,74.66,74.647,74.654,12200000.0
2006-08-29 07:18:00,74.664,74.674,74.662,74.669,17600000.0
2006-08-29 07:19:00,74.672,74.676,74.661,74.663,12800000.0
2006-08-29 07:20:00,74.659,74.666,74.658,74.66,12800000.0
2006-08-29 07:21:00,74.665,74.666,74.659,74.662,12200000.0
2006-08-29 07:22:00,74.654,74.664,74.65,74.664,17600000.0
2006-08-29 07:23:00,74.666,74.666,74.659,74.659,11200000.0
2006-08-29 07:24:00,74.653,74.664,74.653,74.66,14400000.0
2006-08-29 07:25:00,74.662,74.699,74.657,74.699,16000000.0
2006-08-29 07:26:00,74.698,74.709,74.698,74.709,3200000.0
2006-08-29 07:29:00,74.708,74.708,74.688,74.695,11200000.0
2006-08-29 07:30:00,74.699,74.699,74.689,74.698,11200000.0
2006-08-29 07:31:00,74.7,74.706,74.698,74.702,17600000.0
2006-08-29 07:32:00,74.706,74.706,74.694,74.698,17600000.0
2006-08-29 07:33:00,74.703,74.723,74.703,74.723,8000000.0
2006-08-29 07:34:00,74.733,74.733,74.695,74.695,12800000.0
2006-08-29 07:35:00,74.687,74.707,74.687,74.705,16000000.0
2006-08-29 07:36:00,74.659,74.68,74.657,74.657,11200000.0
2006-08-29 07:37:00,74.647,74.652,74.646,74.649,11200000.0
2006-08-29 07:38:00,74.656,74.674,74.655,74.674,12800000.0
2006-08-29 07:39:00,74.669,74.678,74.669,74.674,11200000.0
2006-08-29 07:40:00,74.668,74.67,74.664,74.67,11200000.0
2006-08-29 07:42:00,74.663,74.663,74.643,74.643,12800000.0
2006-08-29 07:43:00,74.644,74.654,74.644,74.649,12800000.0
2006-08-29 07:44:00,74.667,74.679,74.667,74.678,11200000.0
2006-08-29 07:46:00,74.682,74.685,74.679,74.685,11200000.0
2006-08-29 07:48:00,74.686,74.696,74.685,74.692,14400000.0
2006-08-29 07:49:00,74.701,74.705,74.696,74.705,17600000.0
2006-08-29 07:50:00,74.692,74.704,74.692,74.704,8000000.0
2006-08-29 07:53:00,74.7,74.702,74.69,74.702,12800000.0
2006-08-29 07:55:00,74.706,74.706,74.69,74.702,12800000.0
2006-08-29 07:56:00,74.705,74.719,74.703,74.708,16000000.0
2006-08-29 07:57:00,74.688,74.711,74.688,74.711,11200000.0
2006-08-29 07:58:00,74.715,74.715,74.692,74.701,11200000.0
2006-08-29 07:59:00,74.701,74.701,74.669,74.669,12800000.0
2006-08-29 08:00:00,74.672,74.686,74.671,74.685,8000000.0
2006-08-29 08:01:00,74.678,74.686,74.678,74.686,8000000.0
2006-08-29 08:02:00,74.679,74.679,74.673,74.674,8000000.0
2006-08-29 08:03:00,74.681,74.693,74.681,74.686,11200000.0
2006-08-29 08:04:00,74.69,74.695,74.686,74.694,17600000.0
2006-08-29 08:05:00,74.711,74.722,74.711,74.72,14400000.0
2006-08-29 08:06:00,74.721,74.721,74.71,74.71,6400000.0
2006-08-29 08:07:00,74.704,74.708,74.697,74.708,11200000.0
2006-08-29 08:08:00,74.727,74.727,74.719,74.721,17600000.0
2006-08-29 08:10:00,74.698,74.72,74.698,74.72,12800000.0
2006-08-29 08:13:00,74.72,74.722,74.71,74.71,11200000.0
2006-08-29 08:14:00,74.718,74.73,74.718,74.718,12800000.0
2006-08-29 08:15:00,74.723,74.723,74.701,74.701,16000000.0
2006-08-29 08:16:00,74.713,74.72,74.702,74.716,11200000.0
2006-08-29 08:17:00,74.721,74.726,74.707,74.714,12800000.0
2006-08-29 08:18:00,74.709,74.724,74.709,74.71,12800000.0
2006-08-29 08:20:00,74.72,74.734,74.711,74.711,16000000.0
2006-08-29 08:22:00,74.728,74.735,74.728,74.729,10600000.0
2006-08-29 08:25:00,74.716,74.727,74.716,74.727,12800000.0
2006-08-29 08:26:00,74.73,74.73,74.635,74.726,8000000.0
2006-08-29 08:28:00,74.731,74.741,74.71,74.741,11200000.0
2006-08-29 08:29:00,74.759,74.764,74.756,74.764,14400000.0
2006-08-29 08:31:00,74.757,74.765,74.757,74.758,12800000.0
2006-08-29 08:32:00,74.757,74.764,74.757,74.764,11200000.0
2006-08-29 08:33:00,74.775,74.782,74.763,74.763,11200000.0
2006-08-29 08:35:00,74.764,74.769,74.754,74.757,17600000.0
2006-08-29 08:36:00,74.767,74.774,74.763,74.763,17600000.0
2006-08-29 08:37:00,74.766,74.774,74.763,74.763,11200000.0
2006-08-29 08:38:00,74.756,74.777,74.756,74.777,11200000.0
2006-08-29 08:39:00,74.781,74.795,74.781,74.795,15400000.0
2006-08-29 08:40:00,74.801,74.81,74.795,74.795,16000000.0
2006-08-29 08:41:00,74.79,74.797,74.79,74.797,17600000.0
2006-08-29 08:42:00,74.8,74.811,74.8,74.811,12800000.0
2006-08-29 08:43:00,74.81,74.81,74.789,74.791,12800000.0
2006-08-29 08:44:00,74.785,74.803,74.784,74.797,12800000.0
2006-08-29 08:45:00,74.788,74.799,74.782,74.782,16000000.0
2006-08-29 08:46:00,74.779,74.789,74.774,74.774,11200000.0
2006-08-29 08:47:00,74.772,74.772,74.755,74.766,11200000.0
2006-08-29 08:48:00,74.786,74.786,74.775,74.775,12800000.0
2006-08-29 08:49:00,74.777,74.777,74.758,74.759,17600000.0
2006-08-29 08:50:00,74.766,74.773,74.759,74.759,13600000.0
2006-08-29 08:51:00,74.763,74.778,74.763,74.769,17600000.0
2006-08-29 08:52:00,74.765,74.768,74.753,74.768,11200000.0
2006-08-29 08:53:00,74.774,74.774,74.759,74.76,16000000.0
2006-08-29 08:55:00,74.764,74.776,74.763,74.763,16000000.0
2006-08-29 08:57:00,74.764,74.776,74.764,74.776,11200000.0
2006-08-29 08:58:00,74.775,74.779,74.775,74.777,9600000.0
2006-08-29 08:59:00,74.779,74.781,74.774,74.774,12800000.0
2006-08-29 09:00:00,74.775,74.781,74.775,74.781,17600000.0
2006-08-29 09:01:00,74.781,74.781,74.767,74.781,11200000.0
2006-08-29 09:02:00,74.782,74.789,74.775,74.789,11200000.0
2006-08-29 09:03:00,74.795,74.806,74.777,74.806,16000000.0
2006-08-29 09:04:00,74.796,74.796,74.772,74.776,11200000.0
2006-08-29 09:05:00,74.783,74.794,74.783,74.789,11200000.0
2006-08-29 09:06:00,74.776,74.792,74.776,74.792,12800000.0
2006-08-29 09:07:00,74.802,74.802,74.787,74.797,12800000.0
2006-08-29 09:08:00,74.798,74.798,74.766,74.766,12200000.0
2006-08-29 09:09:00,74.764,74.777,74.759,74.768,17600000.0
2006-08-29 09:10:00,74.783,74.795,74.783,74.795,12800000.0
2006-08-29 09:12:00,74.803,74.811,74.803,74.809,12800000.0
2006-08-29 09:13:00,74.802,74.802,74.786,74.786,11200000.0
2006-08-29 09:14:00,74.787,74.809,74.787,74.798,11200000.0
2006-08-29 09:15:00,74.792,74.792,74.783,74.791,11200000.0
2006-08-29 09:16:00,74.79,74.795,74.783,74.79,12800000.0
2006-08-29 09:17:00,74.809,74.817,74.802,74.817,11200000.0
2006-08-29 09:18:00,74.813,74.813,74.792,74.792,14400000.0
2006-08-29 09:19:00,74.779,74.79,74.779,74.779,12800000.0
2006-08-29 09:20:00,74.773,74.773,74.756,74.773,16000000.0
2006-08-29 09:21:00,74.788,74.788,74.732,74.732,11200000.0
2006-08-29 09:22:00,74.725,74.729,74.72,74.725,17600000.0
2006-08-29 09:23:00,74.721,74.736,74.721,74.736,12800000.0
2006-08-29 09:24:00,74.647,74.738,74.647,74.738,11200000.0
2006-08-29 09:25:00,74.733,74.756,74.733,74.756,12800000.0
2006-08-29 09:26:00,74.745,74.76,74.744,74.749,11200000.0
2006-08-29 09:27:00,74.748,74.754,74.744,74.754,11200000.0
2006-08-29 09:28:00,74.739,74.739,74.712,74.718,12800000.0
2006-08-29 09:29:00,74.702,74.71,74.702,74.703,11200000.0
2006-08-29 09:30:00,74.709,74.71,74.706,74.706,12800000.0
2006-08-29 09:31:00,74.707,74.731,74.707,74.731,12800000.0
2006-08-29 09:32:00,74.722,74.724,74.704,74.71,14400000.0
2006-08-29 09:33:00,74.738,74.755,74.733,74.755,12800000.0
2006-08-29 09:34:00,74.754,74.762,74.754,74.755,11200000.0
2006-08-29 09:35:00,74.756,74.769,74.749,74.769,12800000.0
2006-08-29 09:36:00,74.773,74.773,74.765,74.768,9600000.0
2006-08-29 09:37:00,74.77,74.771,74.706,74.76,16000000.0
2006-08-29 09:38:00,74.762,74.771,74.756,74.766,10600000.0
2006-08-29 09:39:00,74.772,74.78,74.772,74.775,12800000.0
2006-08-29 09:40:00,74.775,74.783,74.761,74.774,14400000.0
2006-08-29 09:41:00,74.782,74.782,74.774,74.774,11200000.0
2006-08-29 09:42:00,74.773,74.782,74.773,74.776,16000000.0
2006-08-29 09:43:00,74.777,74.781,74.774,74.775,12200000.0
2006-08-29 09:44:00,74.78,74.792,74.78,74.783,12800000.0
2006-08-29 09:45:00,74.8,74.84,74.8,74.84,12800000.0
2006-08-29 09:46:00,74.817,74.836,74.812,74.836,11200000.0
2006-08-29 09:47:00,74.819,74.819,74.803,74.804,12800000.0
2006-08-29 09:48:00,74.797,74.811,74.788,74.804,11200000.0
2006-08-29 09:49:00,74.793,74.793,74.759,74.759,12800000.0
2006-08-29 09:50:00,74.755,74.767,74.755,74.764,16000000.0
2006-08-29 09:51:00,74.759,74.771,74.759,74.763,16000000.0
2006-08-29 09:52:00,74.757,74.757,74.733,74.735,14400000.0
2006-08-29 09:53:00,74.708,74.73,74.708,74.727,12800000.0
2006-08-29 09:54:00,74.718,74.723,74.716,74.723,18000000.0
2006-08-29 09:55:00,74.729,74.729,74.705,74.705,10000000.0
2006-08-29 09:56:00,74.7,74.709,74.696,74.709,14400000.0
2006-08-29 09:57:00,74.706,74.712,74.705,74.708,17600000.0
2006-08-29 09:58:00,74.712,74.724,74.623,74.724,17600000.0
2006-08-29 09:59:00,74.72,74.721,74.711,74.712,17600000.0
2006-08-29 10:00:00,74.721,74.726,74.713,74.714,11200000.0
2006-08-29 10:01:00,74.706,74.72,74.706,74.716,12800000.0
2006-08-29 10:02:00,74.723,74.723,74.711,74.714,16000000.0
2006-08-29 10:03:00,74.712,74.718,74.706,74.718,10000000.0
2006-08-29 10:04:00,74.723,74.744,74.723,74.744,7400000.0
2006-08-29 10:05:00,74.752,74.767,74.746,74.746,14400000.0
2006-08-29 10:06:00,74.739,74.752,74.739,74.741,16000000.0
2006-08-29 10:07:00,74.734,74.739,74.728,74.739,12800000.0
2006-08-29 10:08:00,74.727,74.727,74.71,74.717,11600000.0
2006-08-29 10:09:00,74.718,74.73,74.713,74.73,12800000.0
2006-08-29 10:10:00,74.714,74.714,74.69,74.7,17600000.0
2006-08-29 10:11:00,74.697,74.701,74.688,74.693,11200000.0
2006-08-29 10:12:00,74.685,74.685,74.671,74.682,12800000.0
2006-08-29 10:13:00,74.676,74.681,74.669,74.681,13200000.0
2006-08-29 10:14:00,74.665,74.672,74.665,74.666,11200000.0
2006-08-29 10:15:00,74.67,74.676,74.67,74.673,12800000.0
2006-08-29 10:16:00,74.666,74.666,74.658,74.659,12800000.0
2006-08-29 10:17:00,74.655,74.661,74.652,74.657,11200000.0
2006-08-29 10:18:00,74.653,74.653,74.625,74.65,10600000.0
2006-08-29 10:19:00,74.658,74.66,74.653,74.66,10600000.0
2006-08-29 10:20:00,74.661,74.662,74.65,74.65,17600000.0
2006-08-29 10:21:00,74.638,74.671,74.638,74.671,16000000.0
2006-08-29 10:22:00,74.687,74.688,74.665,74.665,11200000.0
2006-08-29 10:23:00,74.665,74.668,74.653,74.668,11200000.0
2006-08-29 10:24:00,74.658,74.67,74.658,74.66,12800000.0
2006-08-29 10:25:00,74.655,74.665,74.648,74.665,10600000.0
2006-08-29 10:26:00,74.667,74.667,74.66,74.66,8000000.0
2006-08-29 10:27:00,74.66,74.666,74.658,74.664,11200000.0
2006-08-29 10:28:00,74.661,74.661,74.65,74.658,12800000.0
2006-08-29 10:29:00,74.679,74.697,74.679,74.692,11200000.0
2006-08-29 10:30:00,74.693,74.693,74.681,74.692,12800000.0
2006-08-29 10:31:00,74.706,74.719,74.703,74.709,12800000.0
2006-08-29 10:32:00,74.703,74.714,74.701,74.708,17600000.0
2006-08-29 10:33:00,74.712,74.717,74.709,74.709,11200000.0
2006-08-29 10:34:00,74.708,74.727,74.708,74.727,11200000.0
2006-08-29 10:35:00,74.737,74.742,74.723,74.723,11200000.0
2006-08-29 10:36:00,74.714,74.734,74.714,74.734,11200000.0
2006-08-29 10:37:00,74.736,74.736,74.644,74.725,11200000.0
2006-08-29 10:38:00,74.725,74.725,74.701,74.71,12800000.0
2006-08-29 10:39:00,74.703,74.712,74.703,74.706,11200000.0
2006-08-29 10:40:00,74.694,74.7,74.686,74.686,16000000.0
2006-08-29 10:41:00,74.689,74.697,74.684,74.684,12800000.0
2006-08-29 10:42:00,74.686,74.689,74.675,74.682,11200000.0
2006-08-29 10:43:00,74.69,74.696,74.684,74.696,11200000.0
2006-08-29 10:44:00,74.701,74.701,74.689,74.695,12800000.0
2006-08-29 10:45:00,74.691,74.698,74.688,74.688,12800000.0
2006-08-29 10:46:00,74.688,74.693,74.688,74.691,12800000.0
2006-08-29 10:47:00,74.689,74.689,74.654,74.672,12800000.0
2006-08-29 10:48:00,74.628,74.632,74.621,74.621,12800000.0
2006-08-29 10:49:00,74.614,74.622,74.605,74.605,11200000.0
2006-08-29 10:50:00,74.612,74.612,74.589,74.589,16000000.0
2006-08-29 10:51:00,74.597,74.611,74.597,74.611,17600000.0
2006-08-29 10:52:00,74.619,74.619,74.606,74.61,11200000.0
2006-08-29 10:53:00,74.611,74.611,74.586,74.59,11200000.0
2006-08-29 10:54:00,74.597,74.604,74.591,74.596,17600000.0
2006-08-29 10:55:00,74.602,74.617,74.602,74.612,11200000.0
2006-08-29 10:56:00,74.624,74.632,74.617,74.627,17600000.0
2006-08-29 10:57:00,74.63,74.645,74.63,74.634,16000000.0
2006-08-29 10:58:00,74.629,74.632,74.538,74.632,12800000.0
2006-08-29 10:59:00,74.636,74.642,74.628,74.638,11200000.0
2006-08-29 11:00:00,74.646,74.646,74.637,74.644,12800000.0
2006-08-29 11:01:00,74.661,74.661,74.652,74.659,12800000.0
2006-08-29 11:02:00,74.662,74.662,74.651,74.655,16000000.0
2006-08-29 11:04:00,74.655,74.655,74.647,74.651,14400000.0
2006-08-29 11:07:00,74.658,74.66,74.638,74.655,17000000.0
2006-08-29 11:08:00,74.586,74.646,74.586,74.63,11200000.0
2006-08-29 11:10:00,74.651,74.663,74.651,74.658,12800000.0
2006-08-29 11:13:00,74.648,74.658,74.638,74.655,14400000.0
2006-08-29 11:14:00,74.658,74.671,74.656,74.67,11200000.0
2006-08-29 11:15:00,74.657,74.667,74.655,74.667,11200000.0
2006-08-29 11:16:00,74.68,74.681,74.676,74.681,12800000.0
2006-08-29 11:17:00,74.686,74.693,74.677,74.693,11200000.0
2006-08-29 11:18:00,74.689,74.689,74.681,74.687,12800000.0
2006-08-29 11:19:00,74.678,74.678,74.668,74.668,17600000.0
2006-08-29 11:20:00,74.663,74.671,74.658,74.665,12800000.0
2006-08-29 11:21:00,74.66,74.66,74.645,74.65,14400000.0
2006-08-29 11:22:00,74.648,74.648,74.635,74.635,12800000.0
2006-08-29 11:23:00,74.626,74.635,74.623,74.628,11200000.0
2006-08-29 11:24:00,74.634,74.639,74.624,74.632,12800000.0
2006-08-29 11:25:00,74.624,74.632,74.603,74.603,17600000.0
2006-08-29 11:26:00,74.604,74.616,74.599,74.616,13800000.0
2006-08-29 11:27:00,74.615,74.617,74.603,74.609,11200000.0
2006-08-29 11:28:00,74.63,74.644,74.605,74.605,14400000.0
2006-08-29 11:29:00,74.618,74.654,74.618,74.654,14400000.0
2006-08-29 11:30:00,74.664,74.693,74.664,74.693,14400000.0
2006-08-29 11:32:00,74.699,74.71,74.699,74.707,17600000.0
2006-08-29 11:33:00,74.719,74.721,74.701,74.701,12800000.0
2006-08-29 11:34:00,74.713,74.717,74.704,74.704,12800000.0
2006-08-29 11:35:00,74.704,74.713,74.702,74.705,11200000.0
2006-08-29 11:36:00,74.707,74.722,74.702,74.722,12800000.0
2006-08-29 11:37:00,74.724,74.741,74.724,74.74,11200000.0
2006-08-29 11:38:00,74.74,74.747,74.74,74.741,11200000.0
2006-08-29 11:40:00,74.727,74.734,74.721,74.726,11200000.0
2006-08-29 11:41:00,74.721,74.733,74.717,74.729,16000000.0
2006-08-29 11:42:00,74.73,74.742,74.723,74.742,17600000.0
2006-08-29 11:43:00,74.743,74.748,74.723,74.748,11200000.0
2006-08-29 11:44:00,74.751,74.751,74.734,74.735,11200000.0
2006-08-29 11:45:00,74.755,74.766,74.755,74.758,14400000.0
2006-08-29 11:46:00,74.758,74.758,74.746,74.757,11200000.0
2006-08-29 11:47:00,74.76,74.775,74.748,74.775,17600000.0
2006-08-29 11:48:00,74.792,74.8,74.785,74.795,11200000.0
2006-08-29 11:49:00,74.794,74.828,74.794,74.822,12800000.0
2006-08-29 11:50:00,74.818,74.818,74.798,74.806,12800000.0
2006-08-29 11:51:00,74.812,74.812,74.804,74.805,11200000.0
2006-08-29 11:52:00,74.828,74.85,74.828,74.85,11200000.0
2006-08-29 11:53:00,74.842,74.85,74.832,74.834,15400000.0
2006-08-29 11:54:00,74.823,74.823,74.805,74.818,14400000.0
2006-08-29 11:56:00,74.83,74.835,74.811,74.811,12800000.0
2006-08-29 11:57:00,74.808,74.818,74.802,74.818,12800000.0
2006-08-29 11:58:00,74.835,74.843,74.83,74.842,11200000.0
2006-08-29 11:59:00,74.85,74.85,74.808,74.808,11200000.0
2006-08-29 12:00:00,74.808,74.818,74.803,74.818,11200000.0
2006-08-29 12:01:00,74.83,74.83,74.803,74.803,11200000.0
2006-08-29 12:02:00,74.798,74.825,74.798,74.825,14400000.0
2006-08-29 12:03:00,74.856,74.861,74.845,74.856,11200000.0
2006-08-29 12:04:00,74.866,74.889,74.863,74.889,17600000.0
2006-08-29 12:05:00,74.899,74.915,74.899,74.915,17600000.0
2006-08-29 12:06:00,74.922,74.925,74.91,74.923,12800000.0
2006-08-29 12:07:00,74.934,74.934,74.926,74.93,10600000.0
2006-08-29 12:08:00,74.931,74.945,74.931,74.94,11200000.0
2006-08-29 12:09:00,74.935,74.952,74.933,74.95,14400000.0
2006-08-29 12:10:00,74.952,74.959,74.944,74.944,11600000.0
2006-08-29 12:11:00,74.938,74.938,74.925,74.929,12800000.0
2006-08-29 12:12:00,74.931,74.934,74.926,74.934,11200000.0
2006-08-29 12:13:00,74.926,74.939,74.926,74.937,11200000.0
2006-08-29 12:14:00,74.944,74.944,74.93,74.941,12800000.0
2006-08-29 12:15:00,74.943,74.954,74.943,74.95,12800000.0
2006-08-29 12:16:00,74.939,74.957,74.939,74.95,12800000.0
2006-08-29 12:17:00,74.946,74.954,74.888,74.954,17600000.0
2006-08-29 12:18:00,74.951,74.964,74.951,74.958,16000000.0
2006-08-29 12:19:00,74.942,74.95,74.931,74.949,12800000.0
2006-08-29 12:20:00,74.957,74.964,74.949,74.952,14800000.0
2006-08-29 12:21:00,74.959,74.966,74.957,74.96,10600000.0
2006-08-29 12:22:00,74.956,74.966,74.955,74.956,16000000.0
2006-08-29 12:23:00,74.958,74.958,74.947,74.953,14400000.0
2006-08-29 12:24:00,74.951,74.958,74.948,74.949,12800000.0
2006-08-29 12:25:00,74.966,74.972,74.966,74.966,11200000.0
2006-08-29 12:26:00,74.96,74.974,74.96,74.972,11200000.0
2006-08-29 12:27:00,74.978,74.986,74.975,74.986,11200000.0
2006-08-29 12:28:00,74.976,74.978,74.964,74.976,12800000.0
2006-08-29 12:29:00,74.98,74.993,74.98,74.988,17600000.0
2006-08-29 12:30:00,74.982,74.988,74.98,74.984,17600000.0
2006-08-29 12:31:00,74.977,74.987,74.976,74.987,12800000.0
2006-08-29 12:32:00,74.986,74.997,74.985,74.989,12800000.0
2006-08-29 12:33:00,74.997,75.007,74.997,75.002,14400000.0
2006-08-29 12:34:00,75.019,75.031,75.019,75.03,12800000.0
2006-08-29 12:35:00,75.033,75.051,75.033,75.051,10600000.0
2006-08-29 12:36:00,75.055,75.059,75.052,75.059,11200000.0
2006-08-29 12:37:00,75.05,75.057,75.043,75.049,11200000.0
2006-08-29 12:38:00,75.044,75.044,74.945,75.036,17600000.0
2006-08-29 12:39:00,75.042,75.044,75.033,75.033,16000000.0
2006-08-29 12:40:00,75.028,75.045,75.015,75.045,16000000.0
2006-08-29 12:41:00,75.052,75.057,75.046,75.046,12800000.0
2006-08-29 12:42:00,75.052,75.06,75.052,75.06,14400000.0
2006-08-29 12:43:00,75.061,75.067,75.051,75.067,12800000.0
2006-08-29 12:44:00,75.055,75.064,75.04,75.046,17600000.0
2006-08-29 12:45:00,75.052,75.053,75.041,75.053,16000000.0
2006-08-29 12:46:00,75.049,75.051,75.043,75.044,12800000.0
2006-08-29 12:47:00,75.041,75.055,75.034,75.049,12800000.0
2006-08-29 12:48:00,75.049,75.049,75.039,75.047,12200000.0
2006-08-29 12:49:00,75.047,75.047,75.022,75.022,16000000.0
2006-08-29 12:50:00,75.031,75.042,75.027,75.042,14400000.0
2006-08-29 12:51:00,75.044,75.044,75.031,75.031,11200000.0
2006-08-29 12:52:00,75.035,75.035,75.019,75.032,11200000.0
2006-08-29 12:53:00,75.026,75.031,75.022,75.025,11200000.0
2006-08-29 12:54:00,75.022,75.022,75.007,75.007,12800000.0
2006-08-29 12:55:00,75.024,75.031,75.024,75.03,16000000.0
2006-08-29 12:56:00,75.031,75.031,75.021,75.021,11200000.0
2006-08-29 12:57:00,75.026,75.04,75.026,75.035,11200000.0
2006-08-29 12:58:00,75.021,75.038,75.02,75.037,17600000.0
2006-08-29 12:59:00,75.037,75.054,75.037,75.039,16000000.0
2006-08-29 13:00:00,75.041,75.068,75.04,75.068,12800000.0
2006-08-29 13:01:00,75.067,75.079,75.06,75.079,14400000.0
2006-08-29 13:02:00,75.079,75.079,75.055,75.055,12800000.0
2006-08-29 13:03:00,75.051,75.051,75.033,75.043,16000000.0
2006-08-29 13:04:00,75.044,75.054,75.044,75.052,11200000.0
2006-08-29 13:05:00,75.041,75.067,75.041,75.067,12800000.0
2006-08-29 13:06:00,75.068,75.069,75.059,75.069,11200000.0
2006-08-29 13:07:00,75.047,75.047,75.036,75.036,14400000.0
2006-08-29 13:08:00,75.048,75.057,75.048,75.048,17600000.0
2006-08-29 13:09:00,75.052,75.063,75.052,75.063,12200000.0
2006-08-29 13:10:00,75.063,75.071,75.049,75.07,16000000.0
2006-08-29 13:11:00,75.06,75.061,75.047,75.048,11200000.0
2006-08-29 13:12:00,75.045,75.047,75.04,75.042,12800000.0
2006-08-29 13:13:00,75.036,75.036,75.017,75.017,17600000.0
2006-08-29 13:14:00,75.019,75.024,75.012,75.014,12800000.0
2006-08-29 13:15:00,75.032,75.038,75.028,75.038,12800000.0
2006-08-29 13:16:00,75.028,75.031,75.019,75.021,17600000.0
2006-08-29 13:17:00,75.006,75.02,75.004,75.02,12800000.0
2006-08-29 13:18:00,75.021,75.031,75.012,75.031,11200000.0
2006-08-29 13:19:00,75.035,75.042,75.033,75.035,16000000.0
2006-08-29 13:20:00,75.038,75.042,75.029,75.029,9600000.0
2006-08-29 13:21:00,75.03,75.03,75.019,75.027,11200000.0
2006-08-29 13:22:00,75.036,75.056,75.036,75.056,14400000.0
2006-08-29 13:23:00,75.074,75.084,75.074,75.076,12800000.0
2006-08-29 13:24:00,75.081,75.081,75.015,75.071,8000000.0
2006-08-29 13:25:00,75.066,75.071,75.06,75.06,17600000.0
2006-08-29 13:26:00,75.065,75.065,75.055,75.058,17600000.0
2006-08-29 13:27:00,75.039,75.046,75.031,75.046,12800000.0
2006-08-29 13:28:00,75.033,75.039,74.943,75.039,16000000.0
2006-08-29 13:29:00,75.039,75.042,75.037,75.041,11200000.0
2006-08-29 13:30:00,75.038,75.039,75.031,75.031,12800000.0
2006-08-29 13:31:00,75.024,75.037,75.024,75.037,11200000.0
2006-08-29 13:32:00,75.022,75.022,75.015,75.02,11200000.0
2006-08-29 13:34:00,75.015,75.015,75.006,75.008,14400000.0
2006-08-29 13:35:00,75.005,75.005,74.994,75.001,36800000.0
2006-08-29 13:36:00,75.002,75.002,74.998,74.998,17600000.0
2006-08-29 13:37:00,74.987,74.997,74.987,74.997,14400000.0
2006-08-29 13:38:00,75.003,75.011,74.993,74.999,33600000.0
2006-08-29 13:39:00,75.017,75.038,75.017,75.038,14400000.0
2006-08-29 13:40:00,75.036,75.048,75.032,75.047,40000000.0
2006-08-29 13:41:00,75.044,75.052,75.037,75.043,16000000.0
2006-08-29 13:42:00,75.048,75.075,75.048,75.073,11200000.0
2006-08-29 13:43:00,75.086,75.086,75.077,75.082,27200000.0
2006-08-29 13:44:00,75.068,75.078,75.067,75.07,33600000.0
2006-08-29 13:45:00,75.077,75.096,75.073,75.094,20200000.0
2006-08-29 13:46:00,75.089,75.089,75.073,75.077,23400000.0
2006-08-29 13:47:00,75.08,75.157,75.08,75.155,12800000.0
2006-08-29 13:48:00,75.184,75.184,75.162,75.162,12800000.0
2006-08-29 13:49:00,75.152,75.152,75.147,75.149,17000000.0
2006-08-29 13:50:00,75.157,75.157,75.128,75.128,11200000.0
2006-08-29 13:51:00,75.15,75.164,75.15,75.164,24000000.0
2006-08-29 13:52:00,75.175,75.181,75.166,75.166,12800000.0
2006-08-29 13:53:00,75.173,75.177,75.17,75.17,17600000.0
2006-08-29 13:54:00,75.177,75.177,75.163,75.17,25600000.0
2006-08-29 13:55:00,75.17,75.181,75.17,75.175,14400000.0
2006-08-29 13:57:00,75.179,75.184,75.174,75.184,28800000.0
2006-08-29 13:58:00,75.182,75.182,75.174,75.174,14400000.0
2006-08-29 14:00:00,75.171,75.173,75.166,75.166,48000000.0
2006-08-29 14:01:00,75.17,75.18,75.169,75.18,32000000.0
2006-08-29 14:02:00,75.233,75.246,75.218,75.218,14400000.0
2006-08-29 14:03:00,75.21,75.21,75.196,75.196,14400000.0
2006-08-29 14:04:00,75.19,75.199,75.19,75.191,10600000.0
2006-08-29 14:05:00,75.191,75.193,75.185,75.191,24000000.0
2006-08-29 14:06:00,75.193,75.204,75.193,75.197,36200000.0
2006-08-29 14:07:00,75.2,75.224,75.2,75.224,40000000.0
2006-08-29 14:08:00,75.228,75.228,75.217,75.22,16000000.0
2006-08-29 14:09:00,75.22,75.232,75.212,75.232,33600000.0
2006-08-29 14:10:00,75.232,75.236,75.224,75.227,33600000.0
2006-08-29 14:11:00,75.205,75.22,75.205,75.208,14400000.0
2006-08-29 14:12:00,75.199,75.207,75.197,75.199,27600000.0
2006-08-29 14:13:00,75.201,75.208,75.196,75.208,14800000.0
2006-08-29 14:14:00,75.212,75.215,75.206,75.206,12800000.0
2006-08-29 14:15:00,75.205,75.205,75.186,75.186,28800000.0
2006-08-29 14:16:00,75.185,75.203,75.185,75.195,25000000.0
2006-08-29 14:18:00,75.196,75.196,75.187,75.187,16000000.0
2006-08-29 14:19:00,75.186,75.186,75.182,75.183,12800000.0
2006-08-29 14:20:00,75.18,75.191,75.18,75.187,25000000.0
2006-08-29 14:21:00,75.18,75.186,75.178,75.186,28800000.0
2006-08-29 14:22:00,75.172,75.182,75.172,75.182,11200000.0
2006-08-29 14:23:00,75.182,75.182,75.172,75.172,47400000.0
2006-08-29 14:24:00,75.171,75.176,75.161,75.176,12800000.0
2006-08-29 14:25:00,75.166,75.173,75.164,75.169,12800000.0
2006-08-29 14:26:00,75.166,75.166,75.147,75.147,12800000.0
2006-08-29 14:27:00,75.153,75.168,75.153,75.168,17600000.0
2006-08-29 14:28:00,75.16,75.163,75.155,75.156,11200000.0
2006-08-29 14:29:00,75.137,75.145,75.136,75.14,36800000.0
2006-08-29 14:30:00,75.14,75.14,75.129,75.129,22400000.0
2006-08-29 14:31:00,75.132,75.14,75.131,75.131,20800000.0
2006-08-29 14:32:00,75.123,75.135,75.118,75.135,8000000.0
2006-08-29 14:33:00,75.125,75.125,75.116,75.116,24000000.0
2006-08-29 14:34:00,75.128,75.14,75.124,75.14,12800000.0
2006-08-29 14:35:00,75.14,75.14,75.133,75.138,14400000.0
2006-08-29 14:36:00,75.139,75.14,75.123,75.123,11200000.0
2006-08-29 14:37:00,75.134,75.134,75.126,75.13,11200000.0
2006-08-29 14:38:00,75.127,75.13,75.117,75.117,56400000.0
2006-08-29 14:39:00,75.118,75.126,75.112,75.117,12800000.0
2006-08-29 14:40:00,75.126,75.14,75.118,75.133,14400000.0
2006-08-29 14:41:00,75.139,75.157,75.139,75.157,56400000.0
2006-08-29 14:42:00,75.157,75.165,75.137,75.137,12800000.0
2006-08-29 14:44:00,75.135,75.135,75.128,75.131,12800000.0
2006-08-29 14:45:00,75.148,75.148,75.139,75.147,11200000.0
2006-08-29 14:47:00,75.129,75.13,75.114,75.115,16000000.0
2006-08-29 14:48:00,75.102,75.102,75.097,75.097,19200000.0
2006-08-29 14:49:00,75.101,75.107,75.097,75.1,32000000.0
2006-08-29 14:50:00,75.098,75.103,75.098,75.099,28800000.0
2006-08-29 14:51:00,75.095,75.102,75.095,75.102,32000000.0
2006-08-29 14:52:00,75.101,75.102,75.093,75.102,12800000.0
2006-08-29 14:53:00,75.105,75.105,75.095,75.095,17600000.0
2006-08-29 14:54:00,75.106,75.121,75.106,75.12,12800000.0
2006-08-29 14:55:00,75.134,75.138,75.13,75.136,16000000.0
2006-08-29 14:56:00,75.126,75.135,75.123,75.123,12800000.0
2006-08-29 14:57:00,75.144,75.151,75.142,75.149,12800000.0
2006-08-29 14:58:00,75.158,75.164,75.142,75.142,17600000.0
2006-08-29 14:59:00,75.146,75.148,75.14,75.142,16000000.0
2006-08-29 15:00:00,75.093,75.12,75.076,75.12,14400000.0
2006-08-29 15:01:00,75.128,75.138,75.126,75.126,12800000.0
2006-08-29 15:02:00,75.131,75.148,75.129,75.148,27200000.0
2006-08-29 15:03:00,75.183,75.189,75.178,75.178,12800000.0
2006-08-29 15:04:00,75.17,75.17,75.149,75.149,11200000.0
2006-08-29 15:05:00,75.137,75.15,75.137,75.149,11200000.0
2006-08-29 15:06:00,75.146,75.146,75.134,75.134,11200000.0
2006-08-29 15:07:00,75.148,75.151,75.133,75.151,25600000.0
2006-08-29 15:08:00,75.144,75.148,75.139,75.148,17600000.0
2006-08-29 15:09:00,75.123,75.143,75.123,75.133,16000000.0
2006-08-29 15:10:00,75.139,75.14,75.134,75.136,12800000.0
2006-08-29 15:11:00,75.134,75.134,75.125,75.125,32000000.0
2006-08-29 15:12:00,75.128,75.132,75.125,75.132,12800000.0
2006-08-29 15:13:00,75.13,75.164,75.13,75.16,44200000.0
2006-08-29 15:14:00,75.165,75.165,75.122,75.122,35200000.0
2006-08-29 15:15:00,75.134,75.15,75.134,75.139,22400000.0
2006-08-29 15:16:00,75.14,75.163,75.14,75.163,36800000.0
2006-08-29 15:17:00,75.17,75.188,75.17,75.171,22400000.0
2006-08-29 15:18:00,75.159,75.159,75.149,75.152,22800000.0
2006-08-29 15:19:00,75.151,75.169,75.151,75.169,16000000.0
2006-08-29 15:20:00,75.182,75.195,75.182,75.19,24000000.0
2006-08-29 15:21:00,75.189,75.193,75.186,75.193,14800000.0
2006-08-29 15:22:00,75.202,75.232,75.202,75.232,12800000.0
2006-08-29 15:23:00,75.257,75.258,75.245,75.252,48000000.0
2006-08-29 15:24:00,75.247,75.247,75.222,75.222,25600000.0
2006-08-29 15:25:00,75.229,75.243,75.229,75.243,27200000.0
2006-08-29 15:26:00,75.243,75.243,75.223,75.223,40000000.0
2006-08-29 15:27:00,75.231,75.243,75.231,75.236,28200000.0
2006-08-29 15:28:00,75.234,75.235,75.226,75.229,70400000.0
2006-08-29 15:29:00,75.22,75.22,75.124,75.218,46400000.0
2006-08-29 15:30:00,75.132,75.221,75.125,75.131,115200000.0
2006-08-29 15:31:00,75.218,75.223,75.212,75.213,60200000.0
2006-08-29 15:32:00,75.218,75.222,75.211,75.22,30400000.0
2006-08-29 15:33:00,75.22,75.227,75.219,75.219,30400000.0
2006-08-29 15:34:00,75.22,75.227,75.217,75.217,22400000.0
2006-08-29 15:35:00,75.218,75.218,75.18,75.189,33600000.0
2006-08-29 15:36:00,75.188,75.188,75.18,75.18,32000000.0
2006-08-29 15:37:00,75.179,75.193,75.179,75.185,29800000.0
2006-08-29 15:38:00,75.192,75.196,75.181,75.181,58600000.0
2006-08-29 15:39:00,75.173,75.189,75.172,75.189,36800000.0
2006-08-29 15:40:00,75.192,75.204,75.189,75.204,35200000.0
2006-08-29 15:41:00,75.21,75.214,75.204,75.214,25600000.0
2006-08-29 15:42:00,75.207,75.208,75.202,75.207,43600000.0
2006-08-29 15:43:00,75.208,75.217,75.206,75.216,27200000.0
2006-08-29 15:44:00,75.199,75.219,75.199,75.201,12800000.0
2006-08-29 15:45:00,75.205,75.205,75.176,75.185,16000000.0
2006-08-29 15:46:00,75.185,75.187,75.178,75.184,14400000.0
2006-08-29 15:47:00,75.175,75.184,75.175,75.178,30400000.0
2006-08-29 15:48:00,75.186,75.2,75.185,75.185,27200000.0
2006-08-29 15:49:00,75.196,75.196,75.178,75.186,11200000.0
2006-08-29 15:50:00,75.195,75.195,75.182,75.182,11200000.0
2006-08-29 15:51:00,75.169,75.169,75.155,75.163,13200000.0
2006-08-29 15:52:00,75.183,75.189,75.178,75.189,20800000.0
2006-08-29 15:53:00,75.193,75.193,75.182,75.184,23400000.0
2006-08-29 15:54:00,75.182,75.188,75.181,75.181,28800000.0
2006-08-29 15:55:00,75.184,75.202,75.184,75.191,24000000.0
2006-08-29 15:56:00,75.186,75.187,75.176,75.177,51200000.0
2006-08-29 15:57:00,75.166,75.179,75.161,75.179,12800000.0
2006-08-29 15:58:00,75.192,75.2,75.189,75.193,18600000.0
2006-08-29 15:59:00,75.197,75.204,75.189,75.189,36800000.0
2006-08-29 16:00:00,75.154,75.167,75.128,75.167,51000000.0
2006-08-29 16:01:00,75.174,75.178,75.169,75.178,41000000.0
2006-08-29 16:02:00,75.172,75.175,75.171,75.173,10600000.0
2006-08-29 16:03:00,75.167,75.176,75.167,75.169,63400000.0
2006-08-29 16:04:00,75.159,75.163,75.143,75.143,44800000.0
2006-08-29 16:05:00,75.148,75.157,75.147,75.157,47400000.0
2006-08-29 16:06:00,75.158,75.161,75.154,75.156,35200000.0
2006-08-29 16:07:00,75.162,75.171,75.146,75.171,32000000.0
2006-08-29 16:08:00,75.168,75.168,75.151,75.151,44800000.0
2006-08-29 16:09:00,75.141,75.142,75.132,75.14,44800000.0
2006-08-29 16:10:00,75.152,75.152,75.137,75.14,41600000.0
2006-08-29 16:11:00,75.125,75.125,75.12,75.122,14400000.0
2006-08-29 16:12:00,75.122,75.122,75.116,75.116,56000000.0
2006-08-29 16:13:00,75.118,75.119,75.11,75.114,11200000.0
2006-08-29 16:14:00,75.113,75.119,75.11,75.11,49600000.0
2006-08-29 16:15:00,75.133,75.144,75.129,75.144,59200000.0
2006-08-29 16:16:00,75.13,75.134,75.123,75.127,17600000.0
2006-08-29 16:17:00,75.13,75.134,75.12,75.134,38400000.0
2006-08-29 16:18:00,75.132,75.134,75.115,75.115,11200000.0
2006-08-29 16:19:00,75.123,75.123,75.109,75.109,22400000.0
2006-08-29 16:20:00,75.079,75.084,75.074,75.084,11200000.0
2006-08-29 16:21:00,75.085,75.13,75.085,75.13,26600000.0
2006-08-29 16:22:00,75.142,75.159,75.13,75.159,41600000.0
2006-08-29 16:23:00,75.158,75.158,75.131,75.131,43200000.0
2006-08-29 16:24:00,75.123,75.123,75.094,75.094,17600000.0
2006-08-29 16:25:00,75.099,75.111,75.099,75.111,33600000.0
2006-08-29 16:26:00,75.096,75.096,75.073,75.075,17600000.0
2006-08-29 16:27:00,75.062,75.098,75.062,75.098,35200000.0
2006-08-29 16:28:00,75.097,75.1,75.086,75.088,27200000.0
2006-08-29 16:29:00,75.095,75.108,75.088,75.088,11200000.0
2006-08-29 16:30:00,75.087,75.093,75.081,75.081,11200000.0
2006-08-29 16:31:00,75.101,75.101,75.082,75.082,41000000.0
2006-08-29 16:32:00,75.085,75.085,75.045,75.045,13200000.0
2006-08-29 16:33:00,75.02,75.021,75.012,75.016,27200000.0
2006-08-29 16:34:00,75.007,75.011,74.995,75.01,35200000.0
2006-08-29 16:35:00,75.013,75.017,75.005,75.017,52800000.0
2006-08-29 16:36:00,75.018,75.018,75.009,75.013,51200000.0
2006-08-29 16:37:00,74.989,75.003,74.989,75.003,41600000.0
2006-08-29 16:38:00,74.995,74.997,74.987,74.995,40000000.0
2006-08-29 16:39:00,74.996,75.007,74.996,74.998,35200000.0
2006-08-29 16:40:00,75.005,75.012,74.991,75.012,56000000.0
2006-08-29 16:41:00,75.012,75.012,74.974,74.974,73600000.0
2006-08-29 16:42:00,74.952,74.963,74.944,74.944,54400000.0
2006-08-29 16:43:00,74.962,74.976,74.962,74.975,17600000.0
2006-08-29 16:44:00,74.972,74.972,74.963,74.966,11200000.0
2006-08-29 16:45:00,74.942,74.946,74.927,74.939,57600000.0
2006-08-29 16:46:00,74.934,74.936,74.922,74.922,11200000.0
2006-08-29 16:47:00,74.926,74.926,74.911,74.925,70400000.0
2006-08-29 16:48:00,74.922,74.946,74.922,74.944,52800000.0
2006-08-29 16:49:00,74.946,74.956,74.946,74.947,37200000.0
2006-08-29 16:50:00,74.95,74.968,74.95,74.955,75200000.0
2006-08-29 16:51:00,74.969,74.969,74.948,74.948,31400000.0
2006-08-29 16:52:00,74.929,74.941,74.929,74.932,46400000.0
2006-08-29 16:53:00,74.93,74.932,74.92,74.928,30400000.0
2006-08-29 16:54:00,74.932,74.936,74.917,74.936,11200000.0
2006-08-29 16:55:00,74.939,74.947,74.939,74.947,27200000.0
2006-08-29 16:56:00,74.946,74.954,74.943,74.953,36800000.0
2006-08-29 16:57:00,74.939,74.943,74.932,74.938,19200000.0
2006-08-29 16:58:00,74.942,74.949,74.939,74.949,12800000.0
2006-08-29 16:59:00,74.944,74.944,74.915,74.915,51200000.0
2006-08-29 17:00:00,74.914,74.93,74.914,74.93,49600000.0
2006-08-29 17:01:00,74.944,74.95,74.939,74.941,40000000.0
2006-08-29 17:02:00,74.943,74.95,74.93,74.93,33600000.0
2006-08-29 17:03:00,74.936,74.954,74.931,74.933,44200000.0
2006-08-29 17:04:00,74.915,74.935,74.912,74.935,41600000.0
2006-08-29 17:05:00,74.944,74.954,74.943,74.947,54400000.0
2006-08-29 17:06:00,74.947,74.967,74.947,74.967,58600000.0
2006-08-29 17:07:00,74.971,74.976,74.964,74.976,35200000.0
2006-08-29 17:08:00,74.973,74.974,74.966,74.966,67600000.0
2006-08-29 17:09:00,74.969,74.973,74.963,74.966,59600000.0
2006-08-29 17:10:00,74.975,74.987,74.975,74.987,25600000.0
2006-08-29 17:11:00,74.973,74.981,74.968,74.981,38400000.0
2006-08-29 17:12:00,74.975,74.976,74.965,74.97,25600000.0
2006-08-29 17:13:00,74.966,74.967,74.961,74.965,28200000.0
2006-08-29 17:14:00,74.969,74.976,74.969,74.974,22400000.0
2006-08-29 17:15:00,74.983,74.986,74.979,74.986,19200000.0
2006-08-29 17:16:00,74.989,74.989,74.979,74.979,17600000.0
2006-08-29 17:17:00,74.972,74.972,74.964,74.965,37800000.0
2006-08-29 17:19:00,74.959,74.967,74.959,74.967,24000000.0
2006-08-29 17:21:00,74.969,74.969,74.957,74.962,28800000.0
2006-08-29 17:22:00,74.956,74.962,74.956,74.957,19200000.0
2006-08-29 17:23:00,74.955,74.962,74.954,74.961,11200000.0
2006-08-29 17:24:00,74.964,74.964,74.941,74.948,12800000.0
2006-08-29 17:25:00,74.952,74.952,74.94,74.95,17600000.0
2006-08-29 17:26:00,74.949,74.949,74.939,74.939,12800000.0
2006-08-29 17:28:00,74.944,74.955,74.944,74.948,12800000.0
2006-08-29 17:30:00,74.944,74.955,74.944,74.949,17600000.0
2006-08-29 17:31:00,74.955,74.966,74.952,74.96,87400000.0
2006-08-29 17:33:00,74.961,74.961,74.955,74.956,36200000.0
2006-08-29 17:34:00,74.964,74.976,74.964,74.966,64000000.0
2006-08-29 17:35:00,74.977,74.977,74.962,74.962,43200000.0
2006-08-29 17:36:00,74.93,74.93,74.917,74.921,33600000.0
2006-08-29 17:37:00,74.92,74.944,74.92,74.939,16000000.0
2006-08-29 17:38:00,74.943,74.962,74.943,74.952,35200000.0
2006-08-29 17:39:00,74.956,74.956,74.946,74.946,15400000.0
2006-08-29 17:40:00,74.94,74.94,74.933,74.933,74600000.0
2006-08-29 17:42:00,74.933,74.936,74.929,74.933,9600000.0
2006-08-29 17:43:00,74.931,74.931,74.916,74.924,17600000.0
2006-08-29 17:44:00,74.929,74.943,74.927,74.943,30400000.0
2006-08-29 17:45:00,74.951,74.96,74.95,74.959,30400000.0
2006-08-29 17:46:00,74.966,74.966,74.951,74.962,41600000.0
2006-08-29 17:49:00,74.967,74.971,74.959,74.963,45800000.0
2006-08-29 17:50:00,74.959,74.971,74.959,74.971,8000000.0
2006-08-29 17:51:00,74.975,74.987,74.975,74.987,49000000.0
2006-08-29 17:52:00,74.986,74.989,74.982,74.984,43200000.0
2006-08-29 17:53:00,74.986,74.998,74.985,74.998,33600000.0
2006-08-29 17:54:00,74.994,74.996,74.983,74.987,37800000.0
2006-08-29 17:55:00,74.986,74.987,74.981,74.983,40000000.0
2006-08-29 17:56:00,74.975,74.975,74.968,74.971,44800000.0
2006-08-29 17:57:00,74.972,74.973,74.966,74.968,36800000.0
2006-08-29 17:59:00,74.968,74.968,74.957,74.959,61800000.0
2006-08-29 18:00:00,74.956,74.959,74.953,74.953,50600000.0
2006-08-29 18:01:00,74.958,74.964,74.957,74.964,31400000.0
2006-08-29 18:02:00,74.981,74.981,74.966,74.966,24000000.0
2006-08-29 18:03:00,74.962,74.968,74.957,74.968,36800000.0
2006-08-29 18:04:00,74.956,74.958,74.95,74.958,33600000.0
2006-08-29 18:05:00,74.957,74.959,74.946,74.959,12800000.0
2006-08-29 18:06:00,74.944,74.95,74.938,74.94,30400000.0
2006-08-29 18:07:00,74.934,74.934,74.925,74.93,11200000.0
2006-08-29 18:08:00,74.926,74.934,74.924,74.934,84800000.0
2006-08-29 18:09:00,74.935,74.945,74.93,74.93,33600000.0
2006-08-29 18:10:00,74.949,74.953,74.936,74.948,16000000.0
2006-08-29 18:11:00,74.948,74.95,74.939,74.944,12800000.0
2006-08-29 18:12:00,74.929,74.929,74.907,74.907,12800000.0
2006-08-29 18:13:00,74.915,74.922,74.914,74.922,27200000.0
2006-08-29 18:14:00,74.933,74.933,74.909,74.909,18600000.0
2006-08-29 18:15:00,74.9,74.9,74.889,74.889,30400000.0
2006-08-29 18:18:00,74.901,74.907,74.9,74.905,30400000.0
2006-08-29 18:19:00,74.913,74.916,74.908,74.912,46400000.0
2006-08-29 18:20:00,74.915,74.924,74.915,74.923,43200000.0
2006-08-29 18:22:00,74.921,74.932,74.919,74.93,33600000.0
2006-08-29 18:23:00,74.94,74.945,74.933,74.943,46400000.0
2006-08-29 18:24:00,74.946,74.95,74.941,74.948,52800000.0
2006-08-29 18:25:00,74.944,74.944,74.925,74.928,33600000.0
2006-08-29 18:28:00,74.914,74.922,74.914,74.915,12800000.0
2006-08-29 18:29:00,74.919,74.926,74.918,74.926,25600000.0
2006-08-29 18:30:00,74.929,74.933,74.923,74.932,36800000.0
2006-08-29 18:32:00,74.942,74.942,74.934,74.934,70400000.0
2006-08-29 18:33:00,74.939,74.946,74.939,74.941,32000000.0
2006-08-29 18:34:00,74.94,74.943,74.935,74.939,19200000.0
2006-08-29 18:35:00,74.931,74.942,74.928,74.936,43200000.0
2006-08-29 18:36:00,74.926,74.926,74.911,74.922,8000000.0
2006-08-29 18:37:00,74.919,74.931,74.919,74.926,36800000.0
2006-08-29 18:38:00,74.925,74.935,74.923,74.929,49600000.0
2006-08-29 18:43:00,74.929,74.935,74.929,74.93,49600000.0
2006-08-29 18:44:00,74.927,74.933,74.927,74.933,29800000.0
2006-08-29 18:45:00,74.937,74.937,74.918,74.935,12800000.0
2006-08-29 18:47:00,74.924,74.931,74.92,74.92,14400000.0
2006-08-29 18:48:00,74.922,74.922,74.914,74.917,28800000.0
2006-08-29 18:51:00,74.922,74.936,74.92,74.936,12800000.0
2006-08-29 18:52:00,74.932,74.937,74.928,74.928,19200000.0
2006-08-29 18:53:00,74.93,74.936,74.925,74.935,30400000.0
2006-08-29 18:54:00,74.931,74.931,74.926,74.927,19200000.0
2006-08-29 18:55:00,74.923,74.934,74.918,74.924,22400000.0
2006-08-29 18:56:00,74.927,74.929,74.92,74.926,15400000.0
2006-08-29 18:57:00,74.916,74.919,74.915,74.916,19200000.0
2006-08-29 18:58:00,74.912,74.912,74.905,74.912,32000000.0
2006-08-29 19:00:00,74.905,74.909,74.899,74.901,14400000.0
2006-08-29 19:03:00,74.903,74.903,74.895,74.896,14400000.0
2006-08-29 19:04:00,74.898,74.91,74.897,74.897,14400000.0
2006-08-29 19:06:00,74.898,74.904,74.892,74.898,55400000.0
2006-08-29 19:07:00,74.896,74.9,74.89,74.893,35200000.0
2006-08-29 19:08:00,74.901,74.901,74.887,74.887,22400000.0
2006-08-29 19:09:00,74.878,74.888,74.876,74.885,12800000.0
2006-08-29 19:10:00,74.89,74.892,74.887,74.89,17600000.0
2006-08-29 19:11:00,74.886,74.886,74.878,74.884,17400000.0
2006-08-29 19:14:00,74.886,74.886,74.874,74.878,12800000.0
2006-08-29 19:15:00,74.881,74.884,74.867,74.875,16000000.0
2006-08-29 19:16:00,74.896,74.907,74.887,74.901,12800000.0
2006-08-29 19:17:00,74.902,74.908,74.9,74.908,14400000.0
2006-08-29 19:18:00,74.908,74.914,74.908,74.913,32000000.0
2006-08-29 19:19:00,74.914,74.915,74.906,74.906,11600000.0
2006-08-29 19:20:00,74.907,74.914,74.897,74.914,14400000.0
2006-08-29 19:22:00,74.914,74.914,74.904,74.912,14800000.0
2006-08-29 19:23:00,74.908,74.908,74.893,74.901,16000000.0
2006-08-29 19:24:00,74.902,74.908,74.897,74.902,48400000.0
2006-08-29 19:25:00,74.9,74.908,74.896,74.908,12800000.0
2006-08-29 19:26:00,74.906,74.915,74.906,74.914,42000000.0
2006-08-29 19:27:00,74.91,74.912,74.903,74.911,14400000.0
2006-08-29 19:29:00,74.906,74.91,74.896,74.896,12800000.0
2006-08-29 19:32:00,74.901,74.911,74.898,74.905,11200000.0
2006-08-29 19:34:00,74.913,74.915,74.906,74.913,12800000.0
2006-08-29 19:35:00,74.91,74.915,74.903,74.908,17600000.0
2006-08-29 19:36:00,74.906,74.906,74.894,74.904,16000000.0
2006-08-29 19:39:00,74.908,74.916,74.905,74.915,12800000.0
2006-08-29 19:41:00,74.895,74.895,74.886,74.89,11200000.0
2006-08-29 19:42:00,74.883,74.892,74.881,74.881,11200000.0
2006-08-29 19:43:00,74.875,74.887,74.875,74.887,11200000.0
2006-08-29 19:44:00,74.888,74.888,74.868,74.876,11200000.0
2006-08-29 19:45:00,74.88,74.887,74.872,74.887,16000000.0
2006-08-29 19:46:00,74.857,74.857,74.811,74.811,8000000.0
2006-08-29 19:47:00,74.81,74.814,74.809,74.814,9600000.0
2006-08-29 19:48:00,74.82,74.835,74.813,74.831,12800000.0
2006-08-29 19:51:00,74.834,74.845,74.834,74.839,12800000.0
2006-08-29 19:52:00,74.826,74.841,74.819,74.831,16000000.0
2006-08-29 19:53:00,74.829,74.838,74.829,74.835,11200000.0
2006-08-29 19:54:00,74.83,74.83,74.818,74.818,12800000.0
2006-08-29 19:55:00,74.836,74.839,74.835,74.838,11200000.0
2006-08-29 19:56:00,74.838,74.84,74.824,74.829,16000000.0
2006-08-29 19:57:00,74.823,74.834,74.82,74.834,12800000.0
2006-08-29 19:58:00,74.849,74.852,74.848,74.852,10600000.0
2006-08-29 19:59:00,74.84,74.84,74.801,74.801,6400000.0
2006-08-29 20:00:00,74.788,74.818,74.737,74.818,17600000.0
2006-08-29 20:01:00,74.814,74.814,74.795,74.803,13200000.0
2006-08-29 20:02:00,74.87,74.87,74.845,74.852,17000000.0
2006-08-29 20:03:00,74.855,74.861,74.844,74.861,16000000.0
2006-08-29 20:04:00,74.842,74.87,74.842,74.863,30400000.0
2006-08-29 20:05:00,74.863,74.874,74.863,74.872,12800000.0
2006-08-29 20:06:00,74.88,74.918,74.88,74.918,11200000.0
2006-08-29 20:07:00,74.928,74.977,74.928,74.977,17600000.0
2006-08-29 20:08:00,74.961,74.961,74.941,74.945,38400000.0
2006-08-29 20:09:00,74.949,74.965,74.946,74.965,11200000.0
2006-08-29 20:10:00,74.981,74.995,74.981,74.995,14400000.0
2006-08-29 20:11:00,75.0,75.0,74.962,74.962,11200000.0
2006-08-29 20:12:00,74.971,74.973,74.951,74.951,11200000.0
2006-08-29 20:13:00,74.934,74.941,74.919,74.919,11200000.0
2006-08-29 20:14:00,74.914,74.93,74.859,74.907,14400000.0
2006-08-29 20:15:00,74.913,74.913,74.884,74.897,11200000.0
2006-08-29 20:16:00,74.922,74.955,74.922,74.955,28800000.0
2006-08-29 20:17:00,74.985,74.99,74.973,74.978,33000000.0
2006-08-29 20:18:00,74.964,74.969,74.961,74.967,11200000.0
2006-08-29 20:19:00,74.97,74.97,74.952,74.952,11200000.0
2006-08-29 20:20:00,74.948,74.986,74.948,74.986,19200000.0
2006-08-29 20:21:00,74.985,74.985,74.964,74.973,12800000.0
2006-08-29 20:22:00,74.959,74.973,74.959,74.965,14400000.0
2006-08-29 20:23:00,74.962,74.975,74.961,74.974,12800000.0
2006-08-29 20:24:00,74.98,74.984,74.971,74.971,16000000.0
2006-08-29 20:25:00,74.97,74.992,74.97,74.992,11200000.0
2006-08-29 20:26:00,74.988,74.996,74.985,74.987,15400000.0
2006-08-29 20:27:00,74.985,74.985,74.955,74.962,16000000.0
2006-08-29 20:28:00,74.968,74.968,74.956,74.967,11200000.0
2006-08-29 20:29:00,74.969,74.99,74.969,74.99,12800000.0
2006-08-29 20:30:00,74.988,74.988,74.964,74.985,27200000.0
2006-08-29 20:31:00,75.001,75.008,74.983,74.985,11200000.0
2006-08-29 20:32:00,74.998,75.007,74.998,75.007,12800000.0
2006-08-29 20:33:00,75.002,75.024,75.002,75.024,12800000.0
2006-08-29 20:34:00,75.022,75.022,75.011,75.011,11600000.0
2006-08-29 20:35:00,75.013,75.014,75.008,75.013,11200000.0
2006-08-29 20:36:00,75.002,75.026,75.0,75.026,16000000.0
2006-08-29 20:37:00,75.047,75.047,75.032,75.041,8000000.0
2006-08-29 20:38:00,75.032,75.035,74.999,74.999,12800000.0
2006-08-29 20:39:00,74.995,75.009,74.995,75.009,11200000.0
2006-08-29 20:40:00,75.007,75.007,74.985,74.996,11200000.0
2006-08-29 20:41:00,75.007,75.007,74.988,74.988,14400000.0
2006-08-29 20:42:00,74.989,75.004,74.989,74.999,11200000.0
2006-08-29 20:43:00,74.994,74.998,74.991,74.993,14400000.0
2006-08-29 20:45:00,74.996,74.998,74.992,74.993,12800000.0
2006-08-29 20:46:00,74.988,74.991,74.979,74.987,14400000.0
2006-08-29 20:47:00,74.992,75.001,74.982,75.001,12800000.0
2006-08-29 20:48:00,75.006,75.006,74.995,74.997,17600000.0
2006-08-29 20:49:00,74.991,74.991,74.981,74.981,8000000.0
2006-08-29 20:50:00,74.987,74.999,74.98,74.999,14400000.0
2006-08-29 20:51:00,74.997,74.997,74.969,74.969,28800000.0
2006-08-29 20:52:00,74.967,74.987,74.967,74.987,11200000.0
2006-08-29 20:53:00,74.991,74.991,74.98,74.982,16000000.0
2006-08-29 20:54:00,74.986,74.992,74.985,74.991,14800000.0
2006-08-29 20:55:00,74.989,74.989,74.96,74.974,11200000.0
2006-08-29 20:56:00,74.97,74.97,74.959,74.959,8000000.0
2006-08-29 20:57:00,74.952,74.961,74.952,74.956,12800000.0
2006-08-29 20:58:00,74.937,74.937,74.925,74.932,10600000.0
2006-08-29 20:59:00,74.936,74.942,74.936,74.937,11200000.0
2006-08-29 21:00:00,74.952,74.952,74.937,74.947,17600000.0
2006-08-29 21:01:00,74.941,74.958,74.938,74.955,11200000.0
2006-08-29 21:02:00,74.961,74.965,74.96,74.961,16000000.0
2006-08-29 21:03:00,74.96,74.971,74.96,74.966,11200000.0
2006-08-29 21:04:00,74.967,74.971,74.961,74.971,16000000.0
2006-08-29 21:06:00,74.972,74.985,74.972,74.983,12800000.0
2006-08-29 21:07:00,74.997,74.997,74.98,74.989,14400000.0
2006-08-29 21:08:00,74.99,74.99,74.982,74.987,16000000.0
2006-08-29 21:09:00,74.98,75.002,74.98,75.002,8000000.0
2006-08-29 21:10:00,75.005,75.005,75.005,75.005,3200000.0
2006-08-29 21:11:00,74.991,75.005,74.991,75.002,12800000.0
2006-08-29 21:12:00,75.004,75.015,75.004,75.015,12800000.0
2006-08-29 21:13:00,75.015,75.015,74.996,74.997,16000000.0
2006-08-29 21:15:00,74.978,74.987,74.978,74.979,14400000.0
2006-08-29 21:17:00,74.972,74.988,74.972,74.987,12800000.0
2006-08-29 21:20:00,74.973,74.992,74.973,74.977,14400000.0
2006-08-29 21:23:00,74.97,74.982,74.97,74.982,11200000.0
2006-08-29 21:24:00,74.991,74.997,74.985,74.985,11200000.0
2006-08-29 21:25:00,74.996,75.001,74.993,74.993,11200000.0
2006-08-29 21:26:00,74.998,75.003,74.998,75.003,11200000.0
2006-08-29 21:28:00,74.999,75.005,74.987,75.001,11200000.0
2006-08-29 21:29:00,74.999,75.005,74.994,75.0,11200000.0
2006-08-29 21:30:00,75.003,75.003,74.992,74.996,12800000.0
2006-08-29 21:31:00,74.995,75.002,74.995,75.002,10600000.0
2006-08-29 21:32:00,75.003,75.003,74.992,74.995,14400000.0
2006-08-29 21:33:00,74.983,75.003,74.983,75.003,11200000.0
2006-08-29 21:36:00,74.994,75.012,74.994,75.012,9600000.0
2006-08-29 21:37:00,75.006,75.027,75.006,75.015,16000000.0
2006-08-29 21:39:00,75.013,75.013,75.01,75.01,3200000.0
2006-08-29 21:41:00,75.009,75.014,74.998,74.998,12800000.0
2006-08-29 21:42:00,75.014,75.02,74.996,75.015,14800000.0
2006-08-29 21:43:00,75.024,75.03,75.018,75.019,13800000.0
2006-08-29 21:45:00,75.009,75.018,75.009,75.018,17600000.0
2006-08-29 21:46:00,75.03,75.03,75.017,75.023,14400000.0
2006-08-29 21:48:00,75.025,75.027,75.013,75.027,16000000.0
2006-08-29 21:49:00,75.014,75.027,75.014,75.027,11200000.0
2006-08-29 21:51:00,75.026,75.027,75.019,75.019,17600000.0
2006-08-29 21:53:00,75.034,75.035,75.028,75.028,11200000.0
2006-08-29 21:54:00,75.027,75.027,75.016,75.018,11200000.0
2006-08-29 21:56:00,75.021,75.021,75.007,75.007,12800000.0
2006-08-29 21:58:00,75.003,75.012,75.003,75.012,17600000.0
2006-08-29 21:59:00,75.017,75.023,75.012,75.013,12800000.0
2006-08-29 22:00:00,75.024,75.024,75.009,75.009,17600000.0
2006-08-29 22:01:00,75.019,75.028,75.016,75.028,11200000.0
2006-08-29 22:02:00,75.032,75.038,75.029,75.03,16000000.0
2006-08-29 22:05:00,75.03,75.04,75.029,75.029,11200000.0
2006-08-29 22:06:00,75.034,75.034,75.028,75.028,6400000.0
2006-08-29 22:12:00,75.028,75.028,75.021,75.021,12800000.0
2006-08-29 22:13:00,75.005,75.02,75.005,75.01,12800000.0
2006-08-29 22:17:00,75.003,75.007,75.001,75.001,12800000.0
2006-08-29 22:18:00,75.004,75.012,75.003,75.011,16000000.0
2006-08-29 22:20:00,75.003,75.013,75.003,75.008,12800000.0
2006-08-29 22:21:00,75.002,75.002,74.998,75.0,17600000.0
2006-08-29 22:24:00,74.991,74.995,74.986,74.986,11200000.0
2006-08-29 22:25:00,74.987,74.992,74.984,74.987,9600000.0
2006-08-29 22:26:00,74.983,74.996,74.983,74.996,17600000.0
2006-08-29 22:27:00,74.99,74.99,74.98,74.98,12800000.0
2006-08-29 22:28:00,74.982,74.985,74.973,74.976,12800000.0
2006-08-29 22:30:00,74.984,74.984,74.974,74.974,17600000.0
2006-08-29 22:31:00,74.978,74.983,74.976,74.976,13200000.0
2006-08-29 22:32:00,74.978,74.979,74.918,74.975,11200000.0
2006-08-29 22:33:00,74.967,74.967,74.948,74.955,11200000.0
2006-08-29 22:35:00,74.954,74.963,74.953,74.962,12800000.0
2006-08-29 22:37:00,74.964,74.964,74.958,74.961,26000000.0
2006-08-29 22:38:00,74.977,74.977,74.963,74.973,17000000.0
2006-08-29 22:39:00,74.968,74.976,74.968,74.973,12800000.0
2006-08-29 22:43:00,74.97,74.981,74.97,74.979,16000000.0
2006-08-29 22:47:00,74.979,74.987,74.979,74.982,17600000.0
2006-08-29 22:49:00,74.982,74.982,74.979,74.98,12800000.0
2006-08-29 22:51:00,74.991,74.996,74.991,74.991,11200000.0
2006-08-29 22:52:00,74.985,74.995,74.983,74.992,11200000.0
2006-08-29 22:53:00,74.993,74.997,74.993,74.997,11200000.0
2006-08-29 22:55:00,74.99,75.001,74.99,75.001,12800000.0
2006-08-29 22:57:00,75.003,75.011,75.002,75.005,17000000.0
2006-08-29 23:22:00,75.014,75.025,75.012,75.018,12800000.0
2006-08-29 23:23:00,75.024,75.048,75.024,75.048,12800000.0
2006-08-29 23:24:00,75.046,75.068,75.046,75.068,11200000.0
2006-08-29 23:26:00,75.067,75.073,75.061,75.073,12800000.0
2006-08-29 23:33:00,75.07,75.07,75.052,75.052,12800000.0
2006-08-29 23:35:00,75.042,75.05,75.041,75.05,15400000.0
2006-08-29 23:36:00,75.062,75.073,75.062,75.071,12800000.0
2006-08-29 23:37:00,75.064,75.064,75.046,75.048,12800000.0
2006-08-29 23:38:00,75.046,75.06,75.046,75.059,11200000.0
2006-08-29 23:39:00,75.056,75.056,75.041,75.042,11200000.0
2006-08-29 23:41:00,75.057,75.057,75.051,75.054,12800000.0
2006-08-29 23:42:00,75.056,75.067,75.056,75.067,6400000.0
2006-08-29 23:43:00,75.07,75.079,75.068,75.074,11200000.0
2006-08-29 23:45:00,75.052,75.055,75.035,75.049,11200000.0
2006-08-29 23:49:00,75.044,75.051,75.037,75.051,12200000.0
2006-08-29 23:50:00,75.05,75.05,75.043,75.048,11200000.0
2006-08-29 23:51:00,75.046,75.052,75.036,75.052,12800000.0
2006-08-29 23:53:00,75.051,75.058,75.051,75.056,11200000.0
2006-08-29 23:54:00,75.053,75.058,75.032,75.055,14400000.0
2006-08-29 23:55:00,75.05,75.051,75.042,75.051,14400000.0
2006-08-29 23:56:00,74.966,75.056,74.966,75.055,11200000.0
2006-08-29 23:57:00,75.061,75.061,75.048,75.054,16000000.0
2006-08-29 23:58:00,75.053,75.055,75.032,75.055,11200000.0
2006-08-29 23:59:00,75.072,75.078,75.06,75.073,14400000.0
2006-08-30 00:00:00,75.079,75.079,75.069,75.072,9600000.0
2006-08-30 00:01:00,75.075,75.08,75.072,75.08,12800000.0
2006-08-30 00:03:00,75.095,75.1,75.09,75.09,10600000.0
2006-08-30 00:04:00,75.072,75.097,75.072,75.092,11200000.0
2006-08-30 00:05:00,75.1,75.111,75.095,75.103,11200000.0
2006-08-30 00:06:00,75.102,75.111,75.098,75.109,11200000.0
2006-08-30 00:08:00,75.112,75.114,75.092,75.109,12800000.0
2006-08-30 00:09:00,75.098,75.11,75.091,75.105,11200000.0
2006-08-30 00:10:00,75.1,75.103,75.087,75.095,12800000.0
2006-08-30 00:11:00,75.092,75.092,75.083,75.089,12800000.0
2006-08-30 00:12:00,75.09,75.092,75.08,75.092,8000000.0
2006-08-30 00:13:00,75.085,75.102,75.085,75.101,11200000.0
2006-08-30 00:14:00,75.101,75.101,75.088,75.091,14400000.0
2006-08-30 00:15:00,75.107,75.11,75.081,75.083,14400000.0
2006-08-30 00:17:00,75.092,75.092,75.081,75.081,16000000.0
2006-08-30 00:18:00,75.08,75.085,75.077,75.079,9600000.0
2006-08-30 00:19:00,75.07,75.077,75.067,75.067,12800000.0
2006-08-30 00:20:00,75.054,75.064,75.054,75.062,17600000.0
2006-08-30 00:21:00,75.075,75.079,75.069,75.073,12200000.0
2006-08-30 00:22:00,75.05,75.096,75.05,75.082,17600000.0
2006-08-30 00:23:00,75.101,75.111,75.093,75.107,12800000.0
2006-08-30 00:24:00,75.114,75.114,75.093,75.106,14400000.0
2006-08-30 00:25:00,75.102,75.106,75.096,75.106,11200000.0
2006-08-30 00:26:00,75.125,75.136,75.123,75.136,12800000.0
2006-08-30 00:27:00,75.151,75.151,75.131,75.139,12800000.0
2006-08-30 00:28:00,75.126,75.126,75.116,75.116,32000000.0
2006-08-30 00:29:00,75.138,75.144,75.138,75.14,8000000.0
2006-08-30 00:30:00,75.133,75.134,75.117,75.127,11200000.0
2006-08-30 00:31:00,75.127,75.127,75.117,75.121,12200000.0
2006-08-30 00:32:00,75.099,75.101,75.086,75.101,12800000.0
2006-08-30 00:33:00,75.103,75.11,75.102,75.11,12800000.0
2006-08-30 00:34:00,75.113,75.113,75.095,75.101,19200000.0
2006-08-30 00:35:00,75.103,75.113,75.1,75.105,12800000.0
2006-08-30 00:36:00,75.117,75.131,75.117,75.131,12800000.0
2006-08-30 00:37:00,75.12,75.12,75.111,75.112,12800000.0
2006-08-30 00:38:00,75.121,75.121,75.111,75.111,12800000.0
2006-08-30 00:39:00,75.106,75.122,75.106,75.117,17600000.0
2006-08-30 00:40:00,75.129,75.138,75.129,75.137,8000000.0
2006-08-30 00:41:00,75.136,75.139,75.129,75.136,16000000.0
2006-08-30 00:43:00,75.127,75.131,75.102,75.105,16400000.0
2006-08-30 00:44:00,75.112,75.116,75.086,75.116,17600000.0
2006-08-30 00:45:00,75.122,75.146,75.122,75.144,12800000.0
2006-08-30 00:46:00,75.159,75.159,75.144,75.144,14400000.0
2006-08-30 00:47:00,75.137,75.148,75.132,75.139,12800000.0
2006-08-30 00:48:00,75.135,75.152,75.135,75.141,13200000.0
2006-08-30 00:49:00,75.158,75.16,75.149,75.149,11200000.0
2006-08-30 00:51:00,75.172,75.195,75.161,75.195,11200000.0
2006-08-30 00:52:00,75.192,75.192,75.17,75.17,11200000.0
2006-08-30 00:53:00,75.16,75.174,75.158,75.174,11200000.0
2006-08-30 00:54:00,75.166,75.182,75.166,75.181,17600000.0
2006-08-30 00:55:00,75.182,75.186,75.18,75.184,12800000.0
2006-08-30 00:56:00,75.19,75.202,75.19,75.198,12800000.0
2006-08-30 00:57:00,75.202,75.207,75.198,75.198,12800000.0
2006-08-30 00:58:00,75.191,75.201,75.189,75.201,12800000.0
2006-08-30 00:59:00,75.19,75.198,75.182,75.196,11200000.0
2006-08-30 01:00:00,75.187,75.195,75.178,75.195,16000000.0
2006-08-30 01:01:00,75.203,75.211,75.202,75.209,14400000.0
2006-08-30 01:02:00,75.202,75.209,75.202,75.202,8000000.0
2006-08-30 01:03:00,75.196,75.208,75.196,75.202,11200000.0
2006-08-30 01:04:00,75.194,75.194,75.181,75.184,12200000.0
2006-08-30 01:05:00,75.207,75.219,75.201,75.207,11600000.0
2006-08-30 01:06:00,75.199,75.199,75.132,75.188,12800000.0
2006-08-30 01:07:00,75.202,75.206,75.196,75.206,12800000.0
2006-08-30 01:08:00,75.214,75.224,75.214,75.216,16000000.0
2006-08-30 01:09:00,75.223,75.223,75.215,75.219,17600000.0
2006-08-30 01:10:00,75.216,75.222,75.213,75.221,16000000.0
2006-08-30 01:11:00,75.213,75.213,75.202,75.202,11200000.0
2006-08-30 01:13:00,75.202,75.211,75.198,75.211,8000000.0
2006-08-30 01:14:00,75.21,75.21,75.202,75.202,16000000.0
2006-08-30 01:15:00,75.211,75.219,75.202,75.218,12800000.0
2006-08-30 01:16:00,75.22,75.22,75.211,75.219,25600000.0
2006-08-30 01:17:00,75.205,75.209,75.192,75.204,11200000.0
2006-08-30 01:18:00,75.2,75.2,75.18,75.18,12800000.0
2006-08-30 01:19:00,75.172,75.177,75.159,75.159,16000000.0
2006-08-30 01:22:00,75.15,75.15,75.132,75.135,12800000.0
2006-08-30 01:23:00,75.117,75.124,75.09,75.124,11200000.0
2006-08-30 01:24:00,75.133,75.133,75.123,75.126,12800000.0
2006-08-30 01:25:00,75.122,75.126,75.102,75.112,12800000.0
2006-08-30 01:26:00,75.12,75.122,75.091,75.091,11200000.0
2006-08-30 01:27:00,75.091,75.11,75.091,75.107,12800000.0
2006-08-30 01:28:00,75.105,75.124,75.105,75.124,17600000.0
2006-08-30 01:29:00,75.123,75.127,75.105,75.127,17600000.0
2006-08-30 01:31:00,75.13,75.139,75.119,75.139,11200000.0
2006-08-30 01:32:00,75.144,75.149,75.144,75.149,12800000.0
2006-08-30 01:34:00,75.154,75.158,75.151,75.158,24000000.0
2006-08-30 01:35:00,75.161,75.161,75.142,75.142,14400000.0
2006-08-30 01:36:00,75.145,75.15,75.139,75.145,11200000.0
2006-08-30 01:38:00,75.146,75.152,75.135,75.145,17600000.0
2006-08-30 01:39:00,75.144,75.157,75.144,75.157,14400000.0
2006-08-30 01:41:00,75.15,75.155,75.147,75.155,12800000.0
2006-08-30 01:42:00,75.163,75.178,75.163,75.178,11200000.0
2006-08-30 01:43:00,75.183,75.183,75.172,75.176,11200000.0
2006-08-30 01:44:00,75.173,75.179,75.17,75.172,12200000.0
2006-08-30 01:45:00,75.17,75.175,75.163,75.168,15400000.0
2006-08-30 01:47:00,75.166,75.173,75.159,75.159,14400000.0
2006-08-30 01:48:00,75.16,75.169,75.152,75.165,12800000.0
2006-08-30 01:49:00,75.165,75.166,75.153,75.153,15400000.0
2006-08-30 01:50:00,75.163,75.179,75.163,75.175,14400000.0
2006-08-30 01:51:00,75.172,75.18,75.172,75.176,11200000.0
2006-08-30 01:52:00,75.176,75.176,75.164,75.164,20800000.0
2006-08-30 01:53:00,75.166,75.17,75.161,75.161,14400000.0
2006-08-30 01:54:00,75.161,75.161,75.152,75.158,8000000.0
2006-08-30 01:55:00,75.153,75.165,75.153,75.16,12800000.0
2006-08-30 01:56:00,75.173,75.178,75.173,75.174,12800000.0
2006-08-30 01:58:00,75.176,75.178,75.174,75.175,11200000.0
2006-08-30 01:59:00,75.166,75.166,75.157,75.157,3200000.0
2006-08-30 02:00:00,75.171,75.171,75.161,75.162,11200000.0
2006-08-30 02:01:00,75.176,75.189,75.176,75.182,17600000.0
2006-08-30 02:02:00,75.163,75.167,75.158,75.158,12800000.0
2006-08-30 02:03:00,75.154,75.157,75.148,75.151,16000000.0
2006-08-30 02:04:00,75.148,75.148,75.132,75.144,12800000.0
2006-08-30 02:05:00,75.149,75.149,75.139,75.14,12800000.0
2006-08-30 02:06:00,75.132,75.132,75.12,75.12,12800000.0
2006-08-30 02:07:00,75.137,75.144,75.135,75.139,12800000.0
2006-08-30 02:08:00,75.148,75.179,75.148,75.174,17600000.0
2006-08-30 02:09:00,75.182,75.184,75.17,75.184,16000000.0
2006-08-30 02:10:00,75.179,75.188,75.179,75.179,9600000.0
2006-08-30 02:11:00,75.189,75.205,75.187,75.205,12800000.0
2006-08-30 02:12:00,75.199,75.199,75.188,75.189,11200000.0
2006-08-30 02:14:00,75.201,75.206,75.199,75.2,11200000.0
2006-08-30 02:15:00,75.196,75.221,75.196,75.217,11200000.0
2006-08-30 02:16:00,75.231,75.247,75.189,75.247,9600000.0
2006-08-30 02:17:00,75.237,75.238,75.23,75.235,11200000.0
2006-08-30 02:18:00,75.232,75.232,75.217,75.223,12800000.0
2006-08-30 02:19:00,75.217,75.228,75.216,75.224,12200000.0
2006-08-30 02:20:00,75.213,75.213,75.202,75.202,8000000.0
2006-08-30 02:21:00,75.2,75.219,75.2,75.217,17600000.0
2006-08-30 02:22:00,75.218,75.222,75.209,75.21,12800000.0
2006-08-30 02:23:00,75.21,75.216,75.202,75.213,12800000.0
2006-08-30 02:25:00,75.221,75.231,75.216,75.216,17000000.0
2006-08-30 02:26:00,75.214,75.236,75.205,75.236,17600000.0
2006-08-30 02:27:00,75.234,75.234,75.217,75.217,17600000.0
2006-08-30 02:29:00,75.21,75.219,75.205,75.219,11200000.0
2006-08-30 02:30:00,75.22,75.223,75.218,75.221,11200000.0
2006-08-30 02:31:00,75.216,75.222,75.206,75.216,17000000.0
2006-08-30 02:32:00,75.234,75.234,75.219,75.231,11200000.0
2006-08-30 02:33:00,75.224,75.226,75.213,75.226,11200000.0
2006-08-30 02:34:00,75.24,75.24,75.225,75.229,14400000.0
2006-08-30 02:35:00,75.234,75.234,75.226,75.229,12800000.0
2006-08-30 02:36:00,75.223,75.226,75.218,75.225,12800000.0
2006-08-30 02:38:00,75.22,75.222,75.213,75.22,12800000.0
2006-08-30 02:39:00,75.22,75.22,75.212,75.212,16000000.0
2006-08-30 02:40:00,75.217,75.225,75.213,75.219,12800000.0
2006-08-30 02:43:00,75.227,75.24,75.227,75.229,11200000.0
2006-08-30 02:44:00,75.23,75.234,75.224,75.234,12800000.0
2006-08-30 02:45:00,75.234,75.234,75.227,75.228,10600000.0
2006-08-30 02:46:00,75.228,75.228,75.222,75.224,12800000.0
2006-08-30 02:47:00,75.219,75.219,75.209,75.211,12800000.0
2006-08-30 02:48:00,75.215,75.228,75.215,75.223,14400000.0
2006-08-30 02:49:00,75.229,75.238,75.228,75.238,17600000.0
2006-08-30 02:51:00,75.228,75.233,75.214,75.233,10600000.0
2006-08-30 02:52:00,75.229,75.229,75.161,75.217,11200000.0
2006-08-30 02:53:00,75.227,75.237,75.226,75.226,11200000.0
2006-08-30 02:54:00,75.136,75.219,75.136,75.219,11200000.0
2006-08-30 02:55:00,75.231,75.231,75.221,75.221,11200000.0
2006-08-30 02:57:00,75.223,75.228,75.218,75.228,11200000.0
2006-08-30 02:58:00,75.222,75.223,75.202,75.22,8000000.0
2006-08-30 02:59:00,75.222,75.23,75.221,75.223,11200000.0
2006-08-30 03:00:00,75.241,75.276,75.177,75.177,11200000.0
2006-08-30 03:01:00,75.271,75.319,75.271,75.306,11200000.0
2006-08-30 03:02:00,75.318,75.321,75.31,75.31,11200000.0
2006-08-30 03:03:00,75.316,75.323,75.314,75.316,14400000.0
2006-08-30 03:05:00,75.31,75.31,75.3,75.308,16000000.0
2006-08-30 03:06:00,75.301,75.309,75.301,75.304,16000000.0
2006-08-30 03:08:00,75.308,75.308,75.29,75.302,11200000.0
2006-08-30 03:09:00,75.307,75.31,75.3,75.3,11200000.0
2006-08-30 03:10:00,75.293,75.293,75.276,75.278,16000000.0
2006-08-30 03:11:00,75.282,75.298,75.282,75.298,11200000.0
2006-08-30 03:12:00,75.308,75.33,75.304,75.304,17600000.0
2006-08-30 03:13:00,75.332,75.336,75.325,75.336,16000000.0
2006-08-30 03:15:00,75.326,75.326,75.319,75.321,17600000.0
2006-08-30 03:16:00,75.312,75.317,75.297,75.297,14400000.0
2006-08-30 03:17:00,75.283,75.295,75.275,75.295,11200000.0
2006-08-30 03:18:00,75.294,75.295,75.27,75.277,12800000.0
2006-08-30 03:19:00,75.274,75.28,75.269,75.277,12800000.0
2006-08-30 03:20:00,75.278,75.283,75.273,75.283,12800000.0
2006-08-30 03:21:00,75.268,75.268,75.248,75.261,14400000.0
2006-08-30 03:22:00,75.263,75.269,75.255,75.255,11200000.0
2006-08-30 03:23:00,75.247,75.259,75.244,75.259,9600000.0
2006-08-30 03:24:00,75.257,75.263,75.249,75.263,9600000.0
2006-08-30 03:25:00,75.268,75.3,75.268,75.295,17600000.0
2006-08-30 03:26:00,75.297,75.299,75.29,75.29,12800000.0
2006-08-30 03:27:00,75.302,75.305,75.295,75.295,14400000.0
2006-08-30 03:28:00,75.295,75.295,75.281,75.281,11200000.0
2006-08-30 03:29:00,75.266,75.281,75.266,75.278,12800000.0
2006-08-30 03:30:00,75.278,75.278,75.209,75.262,17600000.0
2006-08-30 03:31:00,75.251,75.259,75.251,75.259,12200000.0
2006-08-30 03:32:00,75.256,75.271,75.256,75.271,8000000.0
2006-08-30 03:33:00,75.282,75.284,75.28,75.28,11600000.0
2006-08-30 03:34:00,75.281,75.297,75.273,75.297,11200000.0
2006-08-30 03:35:00,75.305,75.311,75.299,75.304,17600000.0
2006-08-30 03:36:00,75.315,75.315,75.295,75.295,11200000.0
2006-08-30 03:37:00,75.295,75.317,75.295,75.317,17600000.0
2006-08-30 03:38:00,75.303,75.313,75.298,75.298,12800000.0
2006-08-30 03:39:00,75.286,75.304,75.233,75.304,14400000.0
2006-08-30 03:40:00,75.315,75.317,75.309,75.312,12800000.0
2006-08-30 03:41:00,75.327,75.331,75.322,75.322,11200000.0
2006-08-30 03:42:00,75.319,75.323,75.313,75.315,12800000.0
2006-08-30 03:43:00,75.319,75.319,75.297,75.311,11200000.0
2006-08-30 03:44:00,75.311,75.321,75.306,75.314,12800000.0
2006-08-30 03:45:00,75.312,75.325,75.312,75.32,11200000.0
2006-08-30 03:46:00,75.328,75.336,75.328,75.336,11200000.0
2006-08-30 03:47:00,75.337,75.337,75.328,75.334,11200000.0
2006-08-30 03:48:00,75.339,75.35,75.338,75.35,11200000.0
2006-08-30 03:50:00,75.35,75.35,75.33,75.33,11200000.0
2006-08-30 03:51:00,75.337,75.339,75.335,75.339,8000000.0
2006-08-30 03:53:00,75.329,75.332,75.329,75.332,9600000.0
2006-08-30 03:54:00,75.336,75.344,75.333,75.344,14400000.0
2006-08-30 03:55:00,75.341,75.341,75.326,75.337,14400000.0
2006-08-30 03:57:00,75.341,75.343,75.333,75.343,12800000.0
2006-08-30 03:58:00,75.348,75.354,75.348,75.353,16000000.0
2006-08-30 03:59:00,75.357,75.357,75.344,75.344,12800000.0
2006-08-30 04:00:00,75.348,75.356,75.336,75.345,14400000.0
2006-08-30 04:01:00,75.351,75.361,75.35,75.361,11200000.0
2006-08-30 04:02:00,75.377,75.378,75.372,75.372,11200000.0
2006-08-30 04:03:00,75.374,75.38,75.374,75.375,12800000.0
2006-08-30 04:04:00,75.358,75.362,75.352,75.354,12800000.0
2006-08-30 04:05:00,75.362,75.362,75.357,75.357,11200000.0
2006-08-30 04:06:00,75.355,75.358,75.349,75.356,14400000.0
2006-08-30 04:07:00,75.36,75.375,75.358,75.358,14400000.0
2006-08-30 04:08:00,75.375,75.375,75.37,75.371,11200000.0
2006-08-30 04:09:00,75.367,75.367,75.358,75.364,11200000.0
2006-08-30 04:10:00,75.372,75.379,75.37,75.379,14400000.0
2006-08-30 04:11:00,75.377,75.377,75.363,75.375,12200000.0
2006-08-30 04:13:00,75.39,75.4,75.384,75.399,11200000.0
2006-08-30 04:14:00,75.412,75.422,75.412,75.421,11600000.0
2006-08-30 04:15:00,75.429,75.452,75.429,75.452,12800000.0
2006-08-30 04:16:00,75.461,75.468,75.459,75.459,11200000.0
2006-08-30 04:17:00,75.46,75.46,75.443,75.443,14400000.0
2006-08-30 04:18:00,75.446,75.446,75.428,75.438,12800000.0
2006-08-30 04:19:00,75.435,75.439,75.417,75.437,12800000.0
2006-08-30 04:20:00,75.446,75.446,75.357,75.433,11200000.0
2006-08-30 04:24:00,75.429,75.434,75.427,75.427,12800000.0
2006-08-30 04:25:00,75.442,75.451,75.436,75.451,14400000.0
2006-08-30 04:26:00,75.452,75.457,75.45,75.45,14400000.0
2006-08-30 04:27:00,75.449,75.462,75.447,75.462,9600000.0
2006-08-30 04:28:00,75.467,75.47,75.459,75.47,11200000.0
2006-08-30 04:29:00,75.466,75.482,75.453,75.482,12800000.0
2006-08-30 04:30:00,75.466,75.466,75.428,75.428,12800000.0
2006-08-30 04:31:00,75.423,75.425,75.414,75.424,12800000.0
2006-08-30 04:32:00,75.423,75.423,75.415,75.416,12800000.0
2006-08-30 04:33:00,75.42,75.422,75.407,75.412,16000000.0
2006-08-30 04:35:00,75.418,75.436,75.418,75.429,12800000.0
2006-08-30 04:37:00,75.434,75.434,75.423,75.423,12800000.0
2006-08-30 04:38:00,75.431,75.431,75.41,75.412,9600000.0
2006-08-30 04:39:00,75.412,75.443,75.412,75.442,12800000.0
2006-08-30 04:41:00,75.433,75.435,75.421,75.428,11200000.0
2006-08-30 04:42:00,75.429,75.429,75.399,75.409,12800000.0
2006-08-30 04:43:00,75.417,75.417,75.407,75.411,12800000.0
2006-08-30 04:44:00,75.418,75.427,75.418,75.421,9600000.0
2006-08-30 04:46:00,75.438,75.44,75.432,75.433,14400000.0
2006-08-30 04:49:00,75.407,75.424,75.407,75.417,11200000.0
2006-08-30 04:50:00,75.416,75.416,75.407,75.409,10600000.0
2006-08-30 04:51:00,75.408,75.426,75.329,75.426,14400000.0
2006-08-30 04:52:00,75.427,75.427,75.413,75.414,11200000.0
2006-08-30 04:53:00,75.41,75.417,75.408,75.417,9600000.0
2006-08-30 04:54:00,75.414,75.42,75.412,75.413,12800000.0
2006-08-30 04:55:00,75.41,75.41,75.401,75.409,11200000.0
2006-08-30 04:57:00,75.413,75.423,75.405,75.423,11200000.0
2006-08-30 04:58:00,75.42,75.42,75.4,75.4,8000000.0
2006-08-30 04:59:00,75.41,75.41,75.402,75.402,12800000.0
2006-08-30 05:01:00,75.387,75.39,75.38,75.384,14400000.0
2006-08-30 05:02:00,75.385,75.392,75.378,75.378,14400000.0
2006-08-30 05:03:00,75.381,75.394,75.379,75.385,12800000.0
2006-08-30 05:04:00,75.388,75.39,75.381,75.39,8000000.0
2006-08-30 05:09:00,75.385,75.386,75.373,75.373,17600000.0
2006-08-30 05:11:00,75.404,75.413,75.393,75.393,12800000.0
2006-08-30 05:12:00,75.399,75.404,75.396,75.396,12800000.0
2006-08-30 05:13:00,75.391,75.401,75.386,75.391,12800000.0
2006-08-30 05:14:00,75.405,75.419,75.405,75.419,13800000.0
2006-08-30 05:15:00,75.416,75.422,75.402,75.42,16000000.0
2006-08-30 05:17:00,75.418,75.426,75.415,75.426,11200000.0
2006-08-30 05:20:00,75.42,75.429,75.42,75.426,11200000.0
2006-08-30 05:21:00,75.423,75.426,75.412,75.426,12800000.0
2006-08-30 05:23:00,75.422,75.424,75.411,75.411,12800000.0
2006-08-30 05:25:00,75.417,75.421,75.414,75.421,12800000.0
2006-08-30 05:27:00,75.434,75.449,75.434,75.449,12800000.0
2006-08-30 05:28:00,75.45,75.469,75.449,75.469,11200000.0
2006-08-30 05:30:00,75.459,75.459,75.435,75.446,16000000.0
2006-08-30 05:32:00,75.441,75.445,75.433,75.445,12800000.0
2006-08-30 05:34:00,75.441,75.443,75.429,75.429,16000000.0
2006-08-30 05:35:00,75.422,75.422,75.391,75.391,11200000.0
2006-08-30 05:36:00,75.39,75.394,75.382,75.382,16000000.0
2006-08-30 05:37:00,75.394,75.394,75.385,75.391,11200000.0
2006-08-30 05:39:00,75.374,75.377,75.367,75.372,11200000.0
2006-08-30 05:40:00,75.371,75.388,75.371,75.388,9600000.0
2006-08-30 05:41:00,75.39,75.39,75.376,75.38,12800000.0
2006-08-30 05:42:00,75.375,75.381,75.373,75.373,11200000.0
2006-08-30 05:45:00,75.374,75.384,75.374,75.383,15400000.0
2006-08-30 05:46:00,75.385,75.385,75.369,75.377,17600000.0
2006-08-30 05:47:00,75.374,75.38,75.371,75.374,14400000.0
2006-08-30 05:49:00,75.356,75.366,75.356,75.366,17600000.0
2006-08-30 05:51:00,75.367,75.367,75.357,75.365,11200000.0
2006-08-30 05:52:00,75.365,75.367,75.355,75.365,12800000.0
2006-08-30 05:53:00,75.357,75.365,75.357,75.365,17600000.0
2006-08-30 05:54:00,75.364,75.375,75.364,75.374,9600000.0
2006-08-30 05:55:00,75.309,75.389,75.309,75.369,11200000.0
2006-08-30 05:56:00,75.348,75.376,75.348,75.376,12800000.0
2006-08-30 05:57:00,75.373,75.374,75.368,75.37,12200000.0
2006-08-30 05:58:00,75.374,75.374,75.284,75.361,12800000.0
2006-08-30 05:59:00,75.369,75.369,75.351,75.355,12800000.0
2006-08-30 06:01:00,75.356,75.356,75.338,75.349,11200000.0
2006-08-30 06:03:00,75.354,75.368,75.349,75.367,11200000.0
2006-08-30 06:04:00,75.363,75.366,75.353,75.362,16000000.0
2006-08-30 06:05:00,75.362,75.372,75.358,75.371,13800000.0
2006-08-30 06:06:00,75.372,75.372,75.362,75.363,12800000.0
2006-08-30 06:08:00,75.373,75.385,75.373,75.379,11200000.0
2006-08-30 06:09:00,75.378,75.38,75.375,75.38,11200000.0
2006-08-30 06:10:00,75.37,75.37,75.275,75.354,11200000.0
2006-08-30 06:11:00,75.351,75.363,75.347,75.363,17600000.0
2006-08-30 06:12:00,75.365,75.373,75.36,75.373,11200000.0
2006-08-30 06:13:00,75.37,75.372,75.346,75.362,12800000.0
2006-08-30 06:17:00,75.362,75.362,75.353,75.358,12800000.0
2006-08-30 06:18:00,75.355,75.358,75.353,75.357,12800000.0
2006-08-30 06:19:00,75.352,75.367,75.352,75.367,12800000.0
2006-08-30 06:20:00,75.364,75.364,75.349,75.349,16000000.0
2006-08-30 06:21:00,75.347,75.365,75.347,75.358,12800000.0
2006-08-30 06:22:00,75.349,75.355,75.342,75.355,12800000.0
2006-08-30 06:23:00,75.357,75.362,75.357,75.357,8000000.0
2006-08-30 06:24:00,75.362,75.362,75.353,75.358,8000000.0
2006-08-30 06:25:00,75.354,75.36,75.339,75.36,12800000.0
2006-08-30 06:27:00,75.36,75.363,75.341,75.363,14400000.0
2006-08-30 06:28:00,75.357,75.366,75.357,75.363,8000000.0
2006-08-30 06:29:00,75.361,75.368,75.361,75.368,11200000.0
2006-08-30 06:32:00,75.364,75.374,75.356,75.365,12800000.0
2006-08-30 06:33:00,75.373,75.378,75.361,75.373,17600000.0
2006-08-30 06:34:00,75.361,75.389,75.361,75.377,12800000.0
2006-08-30 06:36:00,75.38,75.392,75.377,75.379,14400000.0
2006-08-30 06:37:00,75.391,75.393,75.386,75.387,12200000.0
2006-08-30 06:38:00,75.384,75.394,75.381,75.394,16400000.0
2006-08-30 06:39:00,75.4,75.41,75.393,75.41,11200000.0
2006-08-30 06:40:00,75.42,75.424,75.414,75.422,9600000.0
2006-08-30 06:41:00,75.42,75.42,75.409,75.413,12800000.0
2006-08-30 06:42:00,75.408,75.408,75.396,75.396,9600000.0
2006-08-30 06:44:00,75.399,75.409,75.391,75.409,17600000.0
2006-08-30 06:45:00,75.411,75.411,75.395,75.398,17600000.0
2006-08-30 06:46:00,75.395,75.395,75.387,75.387,12800000.0
2006-08-30 06:47:00,75.376,75.377,75.366,75.368,12800000.0
2006-08-30 06:48:00,75.375,75.385,75.375,75.379,17600000.0
2006-08-30 06:49:00,75.373,75.381,75.372,75.373,17600000.0
2006-08-30 06:50:00,75.355,75.371,75.355,75.371,14400000.0
2006-08-30 06:51:00,75.379,75.381,75.373,75.373,12800000.0
2006-08-30 06:56:00,75.386,75.389,75.386,75.387,11200000.0
2006-08-30 06:58:00,75.387,75.392,75.385,75.392,12800000.0
2006-08-30 06:59:00,75.401,75.402,75.381,75.395,12800000.0
2006-08-30 07:00:00,75.399,75.401,75.392,75.394,16000000.0
2006-08-30 07:03:00,75.382,75.393,75.382,75.383,12800000.0
2006-08-30 07:04:00,75.372,75.39,75.372,75.39,12800000.0
2006-08-30 07:06:00,75.39,75.39,75.381,75.382,12800000.0
2006-08-30 07:08:00,75.392,75.415,75.392,75.408,16000000.0
2006-08-30 07:09:00,75.414,75.416,75.409,75.409,12800000.0
2006-08-30 07:10:00,75.396,75.408,75.396,75.408,4800000.0
2006-08-30 07:11:00,75.401,75.401,75.387,75.387,12800000.0
2006-08-30 07:12:00,75.378,75.396,75.378,75.396,6400000.0
2006-08-30 07:13:00,75.406,75.407,75.399,75.399,12800000.0
2006-08-30 07:15:00,75.405,75.407,75.399,75.399,11200000.0
2006-08-30 07:16:00,75.402,75.402,75.394,75.397,11200000.0
2006-08-30 07:20:00,75.397,75.416,75.397,75.413,12800000.0
2006-08-30 07:21:00,75.423,75.44,75.423,75.437,12800000.0
2006-08-30 07:23:00,75.439,75.44,75.432,75.432,11200000.0
2006-08-30 07:24:00,75.424,75.431,75.42,75.421,14400000.0
2006-08-30 07:27:00,75.445,75.458,75.445,75.458,16000000.0
2006-08-30 07:28:00,75.457,75.466,75.457,75.466,14400000.0
2006-08-30 07:29:00,75.464,75.464,75.45,75.451,11200000.0
2006-08-30 07:30:00,75.459,75.459,75.44,75.445,11200000.0
2006-08-30 07:31:00,75.442,75.469,75.442,75.451,17600000.0
2006-08-30 07:32:00,75.44,75.44,75.429,75.437,17600000.0
2006-08-30 07:33:00,75.436,75.436,75.429,75.432,7400000.0
2006-08-30 07:34:00,75.434,75.437,75.429,75.434,12800000.0
2006-08-30 07:35:00,75.427,75.437,75.423,75.432,16000000.0
2006-08-30 07:36:00,75.413,75.445,75.413,75.443,11200000.0
2006-08-30 07:37:00,75.454,75.46,75.452,75.452,11200000.0
2006-08-30 07:38:00,75.452,75.452,75.437,75.441,12800000.0
2006-08-30 07:39:00,75.435,75.45,75.433,75.45,11200000.0
2006-08-30 07:40:00,75.451,75.451,75.443,75.445,11200000.0
2006-08-30 07:41:00,75.444,75.45,75.438,75.45,12800000.0
2006-08-30 07:42:00,75.455,75.464,75.452,75.464,12800000.0
2006-08-30 07:43:00,75.464,75.474,75.456,75.474,12800000.0
2006-08-30 07:45:00,75.48,75.481,75.473,75.476,11200000.0
2006-08-30 07:46:00,75.478,75.525,75.478,75.525,11200000.0
2006-08-30 07:47:00,75.532,75.532,75.509,75.509,14400000.0
2006-08-30 07:48:00,75.511,75.53,75.511,75.527,14400000.0
2006-08-30 07:49:00,75.537,75.552,75.536,75.54,17600000.0
2006-08-30 07:50:00,75.525,75.525,75.512,75.512,8000000.0
2006-08-30 07:51:00,75.506,75.517,75.503,75.509,12800000.0
2006-08-30 07:52:00,75.517,75.518,75.508,75.51,17600000.0
2006-08-30 07:53:00,75.517,75.52,75.509,75.52,12800000.0
2006-08-30 07:54:00,75.52,75.523,75.515,75.523,11200000.0
2006-08-30 07:56:00,75.505,75.507,75.492,75.492,16000000.0
2006-08-30 07:57:00,75.49,75.509,75.49,75.509,11200000.0
2006-08-30 07:58:00,75.517,75.517,75.501,75.502,11200000.0
2006-08-30 07:59:00,75.494,75.494,75.488,75.491,12800000.0
2006-08-30 08:00:00,75.482,75.482,75.463,75.463,8000000.0
2006-08-30 08:01:00,75.459,75.459,75.447,75.451,8000000.0
2006-08-30 08:02:00,75.46,75.466,75.443,75.443,14400000.0
2006-08-30 08:03:00,75.426,75.434,75.423,75.434,11200000.0
2006-08-30 08:04:00,75.442,75.449,75.439,75.439,17600000.0
2006-08-30 08:05:00,75.44,75.44,75.431,75.431,14400000.0
2006-08-30 08:06:00,75.433,75.441,75.431,75.441,6400000.0
2006-08-30 08:07:00,75.446,75.454,75.443,75.454,11200000.0
2006-08-30 08:08:00,75.451,75.452,75.445,75.446,17600000.0
2006-08-30 08:09:00,75.463,75.474,75.454,75.454,12800000.0
2006-08-30 08:10:00,75.445,75.47,75.445,75.458,12800000.0
2006-08-30 08:11:00,75.456,75.456,75.438,75.445,11200000.0
2006-08-30 08:12:00,75.438,75.455,75.438,75.443,16000000.0
2006-08-30 08:14:00,75.446,75.448,75.438,75.438,12800000.0
2006-08-30 08:15:00,75.465,75.477,75.454,75.454,16000000.0
2006-08-30 08:16:00,75.458,75.458,75.435,75.45,11200000.0
2006-08-30 08:17:00,75.459,75.459,75.449,75.45,12800000.0
2006-08-30 08:18:00,75.437,75.452,75.433,75.452,12800000.0
2006-08-30 08:19:00,75.45,75.463,75.443,75.446,14400000.0
2006-08-30 08:20:00,75.449,75.456,75.439,75.454,16000000.0
2006-08-30 08:21:00,75.453,75.46,75.447,75.447,17600000.0
2006-08-30 08:22:00,75.471,75.478,75.471,75.474,11200000.0
2006-08-30 08:23:00,75.466,75.466,75.45,75.452,10600000.0
2006-08-30 08:24:00,75.446,75.446,75.438,75.446,9600000.0
2006-08-30 08:25:00,75.453,75.46,75.451,75.451,12800000.0
2006-08-30 08:26:00,75.447,75.454,75.36,75.451,8000000.0
2006-08-30 08:28:00,75.453,75.456,75.434,75.448,11200000.0
2006-08-30 08:29:00,75.451,75.48,75.451,75.48,14400000.0
2006-08-30 08:30:00,75.494,75.501,75.49,75.49,11200000.0
2006-08-30 08:31:00,75.482,75.499,75.482,75.494,12800000.0
2006-08-30 08:33:00,75.482,75.482,75.469,75.469,11200000.0
2006-08-30 08:34:00,75.472,75.473,75.462,75.47,9600000.0
2006-08-30 08:35:00,75.471,75.48,75.455,75.455,17600000.0
2006-08-30 08:36:00,75.452,75.467,75.452,75.467,17600000.0
2006-08-30 08:37:00,75.478,75.478,75.467,75.467,11200000.0
2006-08-30 08:38:00,75.461,75.468,75.461,75.468,11200000.0
2006-08-30 08:39:00,75.451,75.474,75.451,75.474,16000000.0
2006-08-30 08:40:00,75.478,75.478,75.464,75.465,16000000.0
2006-08-30 08:41:00,75.461,75.473,75.461,75.463,17600000.0
2006-08-30 08:42:00,75.471,75.471,75.461,75.469,12800000.0
2006-08-30 08:43:00,75.472,75.486,75.469,75.486,12800000.0
2006-08-30 08:44:00,75.487,75.494,75.481,75.486,12800000.0
2006-08-30 08:45:00,75.483,75.493,75.479,75.48,16000000.0
2006-08-30 08:46:00,75.472,75.473,75.465,75.473,11200000.0
2006-08-30 08:47:00,75.464,75.468,75.453,75.466,11200000.0
2006-08-30 08:48:00,75.469,75.469,75.454,75.454,12800000.0
2006-08-30 08:49:00,75.444,75.444,75.427,75.429,17600000.0
2006-08-30 08:50:00,75.447,75.517,75.447,75.517,12800000.0
2006-08-30 08:51:00,75.519,75.538,75.513,75.538,17600000.0
2006-08-30 08:52:00,75.555,75.566,75.547,75.566,11200000.0
2006-08-30 08:53:00,75.571,75.571,75.542,75.542,16000000.0
2006-08-30 08:54:00,75.514,75.514,75.478,75.478,8000000.0
2006-08-30 08:55:00,75.491,75.503,75.49,75.496,16000000.0
2006-08-30 08:56:00,75.521,75.529,75.521,75.528,11200000.0
2006-08-30 08:57:00,75.514,75.523,75.514,75.515,11200000.0
2006-08-30 08:58:00,75.511,75.518,75.511,75.513,9600000.0
2006-08-30 08:59:00,75.517,75.529,75.517,75.521,12800000.0
2006-08-30 09:01:00,75.512,75.52,75.511,75.518,11200000.0
2006-08-30 09:02:00,75.518,75.522,75.51,75.51,11200000.0
2006-08-30 09:03:00,75.509,75.528,75.509,75.524,16000000.0
2006-08-30 09:04:00,75.522,75.539,75.522,75.538,11200000.0
2006-08-30 09:05:00,75.521,75.543,75.52,75.543,11200000.0
2006-08-30 09:06:00,75.527,75.527,75.502,75.511,12800000.0
2006-08-30 09:07:00,75.508,75.508,75.496,75.501,12800000.0
2006-08-30 09:08:00,75.502,75.508,75.497,75.508,12800000.0
2006-08-30 09:09:00,75.521,75.53,75.514,75.527,17600000.0
2006-08-30 09:10:00,75.526,75.537,75.526,75.537,12800000.0
2006-08-30 09:11:00,75.537,75.537,75.524,75.53,12800000.0
2006-08-30 09:12:00,75.525,75.527,75.518,75.527,12800000.0
2006-08-30 09:13:00,75.523,75.543,75.523,75.541,11200000.0
2006-08-30 09:14:00,75.55,75.595,75.55,75.593,11200000.0
2006-08-30 09:15:00,75.579,75.58,75.568,75.572,11200000.0
2006-08-30 09:18:00,75.578,75.605,75.578,75.605,14400000.0
2006-08-30 09:19:00,75.607,75.631,75.607,75.631,12800000.0
2006-08-30 09:20:00,75.654,75.659,75.634,75.634,16000000.0
2006-08-30 09:21:00,75.639,75.641,75.627,75.627,11200000.0
2006-08-30 09:22:00,75.637,75.638,75.631,75.638,17600000.0
2006-08-30 09:23:00,75.625,75.631,75.622,75.631,12800000.0
2006-08-30 09:24:00,75.541,75.632,75.541,75.632,11200000.0
2006-08-30 09:25:00,75.63,75.636,75.623,75.635,12800000.0
2006-08-30 09:26:00,75.605,75.609,75.595,75.6,11200000.0
2006-08-30 09:27:00,75.592,75.604,75.592,75.604,11200000.0
2006-08-30 09:28:00,75.593,75.594,75.583,75.594,12800000.0
2006-08-30 09:29:00,75.59,75.594,75.578,75.578,11200000.0
2006-08-30 09:30:00,75.585,75.604,75.585,75.601,12800000.0
2006-08-30 09:31:00,75.62,75.621,75.61,75.61,12800000.0
2006-08-30 09:32:00,75.602,75.615,75.587,75.587,14400000.0
2006-08-30 09:33:00,75.598,75.626,75.598,75.626,12800000.0
2006-08-30 09:34:00,75.655,75.681,75.655,75.681,11200000.0
2006-08-30 09:35:00,75.673,75.69,75.669,75.69,12800000.0
2006-08-30 09:36:00,75.677,75.677,75.663,75.675,9600000.0
2006-08-30 09:37:00,75.686,75.71,75.641,75.68,16000000.0
2006-08-30 09:38:00,75.683,75.684,75.671,75.68,11200000.0
2006-08-30 09:39:00,75.686,75.693,75.686,75.686,12800000.0
2006-08-30 09:40:00,75.673,75.673,75.64,75.654,14400000.0
2006-08-30 09:41:00,75.655,75.655,75.649,75.654,11200000.0
2006-08-30 09:42:00,75.633,75.641,75.631,75.634,15400000.0
2006-08-30 09:43:00,75.634,75.644,75.634,75.637,12200000.0
2006-08-30 09:44:00,75.642,75.654,75.638,75.638,12200000.0
2006-08-30 09:45:00,75.651,75.651,75.639,75.645,12800000.0
2006-08-30 09:46:00,75.653,75.653,75.641,75.645,11200000.0
2006-08-30 09:47:00,75.652,75.667,75.648,75.667,12800000.0
2006-08-30 09:48:00,75.653,75.653,75.64,75.641,11200000.0
2006-08-30 09:49:00,75.65,75.655,75.644,75.647,12800000.0
2006-08-30 09:50:00,75.654,75.662,75.654,75.661,16000000.0
2006-08-30 09:51:00,75.661,75.691,75.661,75.691,16000000.0
2006-08-30 09:52:00,75.683,75.684,75.663,75.668,14400000.0
2006-08-30 09:53:00,75.659,75.675,75.659,75.666,12800000.0
2006-08-30 09:54:00,75.669,75.671,75.648,75.648,17600000.0
2006-08-30 09:55:00,75.655,75.655,75.636,75.636,11600000.0
2006-08-30 09:56:00,75.642,75.649,75.637,75.644,14400000.0
2006-08-30 09:57:00,75.648,75.652,75.64,75.643,17600000.0
2006-08-30 09:58:00,75.677,75.712,75.605,75.68,18000000.0
2006-08-30 09:59:00,75.662,75.669,75.659,75.66,17600000.0
2006-08-30 10:00:00,75.656,75.658,75.644,75.65,11200000.0
2006-08-30 10:01:00,75.644,75.654,75.636,75.637,12800000.0
2006-08-30 10:02:00,75.633,75.633,75.61,75.619,16000000.0
2006-08-30 10:03:00,75.621,75.626,75.608,75.616,11200000.0
2006-08-30 10:04:00,75.623,75.624,75.618,75.618,8000000.0
2006-08-30 10:05:00,75.616,75.617,75.595,75.595,14400000.0
2006-08-30 10:06:00,75.6,75.608,75.6,75.601,16000000.0
2006-08-30 10:07:00,75.597,75.616,75.591,75.616,12800000.0
2006-08-30 10:08:00,75.608,75.619,75.608,75.619,11200000.0
2006-08-30 10:09:00,75.625,75.628,75.612,75.624,12800000.0
2006-08-30 10:10:00,75.621,75.624,75.611,75.619,17600000.0
2006-08-30 10:11:00,75.614,75.614,75.605,75.614,11200000.0
2006-08-30 10:12:00,75.614,75.614,75.584,75.584,12800000.0
2006-08-30 10:13:00,75.583,75.591,75.573,75.591,12800000.0
2006-08-30 10:14:00,75.606,75.616,75.606,75.616,11200000.0
2006-08-30 10:15:00,75.616,75.619,75.611,75.616,12800000.0
2006-08-30 10:16:00,75.606,75.615,75.604,75.61,12800000.0
2006-08-30 10:17:00,75.602,75.602,75.594,75.594,11200000.0
2006-08-30 10:18:00,75.59,75.603,75.578,75.595,11200000.0
2006-08-30 10:19:00,75.594,75.597,75.588,75.597,11200000.0
2006-08-30 10:20:00,75.603,75.608,75.598,75.601,17600000.0
2006-08-30 10:21:00,75.593,75.617,75.593,75.612,16000000.0
2006-08-30 10:22:00,75.607,75.607,75.595,75.595,11200000.0
2006-08-30 10:24:00,75.607,75.609,75.602,75.602,12800000.0
2006-08-30 10:25:00,75.602,75.602,75.586,75.602,11200000.0
2006-08-30 10:26:00,75.6,75.601,75.595,75.601,4800000.0
2006-08-30 10:27:00,75.585,75.591,75.582,75.591,11200000.0
2006-08-30 10:28:00,75.582,75.583,75.569,75.583,12800000.0
2006-08-30 10:29:00,75.579,75.579,75.564,75.564,11200000.0
2006-08-30 10:30:00,75.567,75.577,75.567,75.577,8000000.0
2006-08-30 10:31:00,75.577,75.578,75.565,75.578,12800000.0
2006-08-30 10:32:00,75.584,75.588,75.576,75.576,17600000.0
2006-08-30 10:33:00,75.567,75.569,75.56,75.569,11200000.0
2006-08-30 10:34:00,75.582,75.596,75.582,75.596,11200000.0
2006-08-30 10:35:00,75.601,75.604,75.595,75.6,11200000.0
2006-08-30 10:37:00,75.598,75.598,75.507,75.583,11200000.0
2006-08-30 10:38:00,75.601,75.601,75.585,75.601,12800000.0
2006-08-30 10:39:00,75.607,75.617,75.607,75.617,10600000.0
2006-08-30 10:40:00,75.617,75.618,75.609,75.61,16000000.0
2006-08-30 10:41:00,75.614,75.62,75.609,75.609,12800000.0
2006-08-30 10:42:00,75.619,75.619,75.599,75.606,11200000.0
2006-08-30 10:43:00,75.603,75.608,75.602,75.607,11200000.0
2006-08-30 10:44:00,75.601,75.601,75.592,75.596,12600000.0
2006-08-30 10:45:00,75.59,75.609,75.59,75.609,12800000.0
2006-08-30 10:46:00,75.611,75.611,75.596,75.596,12800000.0
2006-08-30 10:47:00,75.616,75.616,75.591,75.609,12800000.0
2006-08-30 10:48:00,75.61,75.615,75.605,75.615,12800000.0
2006-08-30 10:49:00,75.611,75.613,75.603,75.603,11200000.0
2006-08-30 10:50:00,75.599,75.605,75.591,75.591,16000000.0
2006-08-30 10:52:00,75.592,75.593,75.584,75.59,11200000.0
2006-08-30 10:53:00,75.597,75.606,75.587,75.589,11200000.0
2006-08-30 10:54:00,75.599,75.602,75.592,75.598,17600000.0
2006-08-30 10:55:00,75.603,75.603,75.587,75.594,11200000.0
2006-08-30 10:56:00,75.596,75.605,75.593,75.593,17600000.0
2006-08-30 10:57:00,75.588,75.6,75.588,75.591,16000000.0
2006-08-30 10:58:00,75.587,75.598,75.504,75.591,12800000.0
2006-08-30 11:00:00,75.592,75.596,75.587,75.594,12800000.0
2006-08-30 11:01:00,75.603,75.62,75.603,75.615,12800000.0
2006-08-30 11:03:00,75.62,75.62,75.6,75.612,12800000.0
2006-08-30 11:04:00,75.609,75.618,75.608,75.612,14400000.0
2006-08-30 11:05:00,75.614,75.618,75.596,75.605,17600000.0
2006-08-30 11:06:00,75.601,75.603,75.587,75.603,17600000.0
2006-08-30 11:07:00,75.604,75.609,75.591,75.603,17600000.0
2006-08-30 11:08:00,75.538,75.603,75.538,75.598,11200000.0
2006-08-30 11:09:00,75.605,75.608,75.595,75.607,17600000.0
2006-08-30 11:10:00,75.606,75.606,75.596,75.596,12800000.0
2006-08-30 11:11:00,75.6,75.6,75.592,75.597,10600000.0
2006-08-30 11:13:00,75.591,75.598,75.577,75.595,14400000.0
2006-08-30 11:14:00,75.588,75.602,75.588,75.6,11200000.0
2006-08-30 11:15:00,75.592,75.592,75.58,75.592,11200000.0
2006-08-30 11:17:00,75.597,75.599,75.586,75.597,11200000.0
2006-08-30 11:18:00,75.597,75.607,75.596,75.607,12800000.0
2006-08-30 11:19:00,75.601,75.603,75.592,75.603,17600000.0
2006-08-30 11:22:00,75.603,75.603,75.587,75.595,12800000.0
2006-08-30 11:23:00,75.592,75.592,75.58,75.58,11200000.0
2006-08-30 11:25:00,75.583,75.592,75.573,75.586,17600000.0
2006-08-30 11:27:00,75.587,75.593,75.575,75.591,11200000.0
2006-08-30 11:28:00,75.594,75.602,75.594,75.597,14400000.0
2006-08-30 11:29:00,75.597,75.599,75.593,75.594,14400000.0
2006-08-30 11:30:00,75.589,75.593,75.581,75.591,14400000.0
2006-08-30 11:31:00,75.592,75.592,75.571,75.573,11200000.0
2006-08-30 11:32:00,75.572,75.595,75.572,75.595,17600000.0
2006-08-30 11:33:00,75.601,75.615,75.601,75.601,12800000.0
2006-08-30 11:34:00,75.606,75.606,75.6,75.6,12800000.0
2006-08-30 11:35:00,75.591,75.607,75.591,75.598,11200000.0
2006-08-30 11:36:00,75.592,75.593,75.587,75.593,12800000.0
2006-08-30 11:37:00,75.6,75.6,75.595,75.595,11200000.0
2006-08-30 11:38:00,75.597,75.61,75.597,75.605,11200000.0
2006-08-30 11:39:00,75.626,75.632,75.616,75.616,11200000.0
2006-08-30 11:40:00,75.597,75.604,75.594,75.601,11200000.0
2006-08-30 11:41:00,75.6,75.606,75.595,75.601,16000000.0
2006-08-30 11:42:00,75.6,75.606,75.59,75.602,17600000.0
2006-08-30 11:43:00,75.604,75.614,75.584,75.614,10600000.0
2006-08-30 11:44:00,75.616,75.617,75.607,75.609,11200000.0
2006-08-30 11:45:00,75.609,75.613,75.604,75.604,14400000.0
2006-08-30 11:46:00,75.59,75.59,75.575,75.586,11200000.0
2006-08-30 11:47:00,75.594,75.598,75.572,75.598,17600000.0
2006-08-30 11:49:00,75.593,75.604,75.593,75.596,13200000.0
2006-08-30 11:50:00,75.598,75.604,75.595,75.604,12800000.0
2006-08-30 11:51:00,75.606,75.606,75.6,75.604,11200000.0
2006-08-30 11:52:00,75.621,75.626,75.614,75.617,11200000.0
2006-08-30 11:53:00,75.61,75.61,75.591,75.596,16000000.0
2006-08-30 11:54:00,75.597,75.614,75.595,75.614,14400000.0
2006-08-30 11:55:00,75.612,75.615,75.552,75.615,11200000.0
2006-08-30 11:56:00,75.599,75.604,75.595,75.595,12800000.0
2006-08-30 11:57:00,75.587,75.605,75.585,75.602,12800000.0
2006-08-30 11:58:00,75.588,75.595,75.583,75.594,11200000.0
2006-08-30 11:59:00,75.602,75.605,75.598,75.599,11200000.0
2006-08-30 12:00:00,75.59,75.59,75.585,75.585,11200000.0
2006-08-30 12:01:00,75.586,75.591,75.583,75.584,11200000.0
2006-08-30 12:02:00,75.587,75.596,75.587,75.591,14800000.0
2006-08-30 12:04:00,75.614,75.625,75.609,75.622,17600000.0
2006-08-30 12:05:00,75.619,75.619,75.611,75.614,17600000.0
2006-08-30 12:06:00,75.613,75.613,75.602,75.602,12800000.0
2006-08-30 12:07:00,75.606,75.615,75.602,75.615,11200000.0
2006-08-30 12:08:00,75.607,75.607,75.591,75.601,11200000.0
2006-08-30 12:09:00,75.608,75.608,75.595,75.605,14400000.0
2006-08-30 12:10:00,75.599,75.6,75.587,75.588,11200000.0
2006-08-30 12:11:00,75.602,75.612,75.602,75.611,12800000.0
2006-08-30 12:12:00,75.62,75.625,75.619,75.621,11200000.0
2006-08-30 12:13:00,75.622,75.631,75.618,75.621,11200000.0
2006-08-30 12:14:00,75.625,75.625,75.617,75.624,12800000.0
2006-08-30 12:15:00,75.612,75.612,75.6,75.6,12800000.0
2006-08-30 12:16:00,75.594,75.613,75.589,75.613,12800000.0
2006-08-30 12:17:00,75.614,75.619,75.556,75.618,17600000.0
2006-08-30 12:18:00,75.601,75.611,75.601,75.606,16000000.0
2006-08-30 12:19:00,75.626,75.626,75.603,75.611,12800000.0
2006-08-30 12:20:00,75.601,75.601,75.585,75.59,14400000.0
2006-08-30 12:22:00,75.592,75.597,75.589,75.59,16400000.0
2006-08-30 12:23:00,75.589,75.599,75.583,75.599,13800000.0
2006-08-30 12:24:00,75.611,75.629,75.61,75.622,12200000.0
2006-08-30 12:25:00,75.635,75.643,75.635,75.643,11200000.0
2006-08-30 12:26:00,75.64,75.65,75.639,75.648,11200000.0
2006-08-30 12:27:00,75.63,75.642,75.63,75.637,10600000.0
2006-08-30 12:28:00,75.636,75.636,75.625,75.625,12800000.0
2006-08-30 12:29:00,75.619,75.628,75.616,75.628,17600000.0
2006-08-30 12:30:00,75.65,75.657,75.648,75.651,17600000.0
2006-08-30 12:31:00,75.639,75.648,75.637,75.648,12800000.0
2006-08-30 12:32:00,75.645,75.652,75.64,75.65,12800000.0
2006-08-30 12:33:00,75.668,75.668,75.638,75.638,14400000.0
2006-08-30 12:34:00,75.648,75.657,75.648,75.657,12800000.0
2006-08-30 12:35:00,75.645,75.649,75.633,75.634,11200000.0
2006-08-30 12:37:00,75.633,75.643,75.628,75.636,11200000.0
2006-08-30 12:38:00,75.64,75.64,75.541,75.624,17600000.0
2006-08-30 12:39:00,75.617,75.627,75.617,75.619,16000000.0
2006-08-30 12:40:00,75.615,75.615,75.595,75.615,16000000.0
2006-08-30 12:43:00,75.622,75.632,75.62,75.632,12800000.0
2006-08-30 12:47:00,75.653,75.662,75.643,75.662,12800000.0
2006-08-30 12:48:00,75.661,75.679,75.658,75.679,12800000.0
2006-08-30 12:49:00,75.683,75.692,75.676,75.687,16000000.0
2006-08-30 12:51:00,75.685,75.685,75.67,75.67,11200000.0
2006-08-30 12:52:00,75.678,75.679,75.671,75.675,11200000.0
2006-08-30 12:53:00,75.671,75.678,75.667,75.677,11200000.0
2006-08-30 12:54:00,75.684,75.692,75.681,75.681,12200000.0
2006-08-30 12:55:00,75.688,75.69,75.685,75.689,16000000.0
2006-08-30 12:56:00,75.687,75.693,75.68,75.68,11200000.0
2006-08-30 12:57:00,75.672,75.686,75.672,75.685,11200000.0
2006-08-30 12:58:00,75.685,75.688,75.673,75.685,17600000.0
2006-08-30 12:59:00,75.679,75.692,75.679,75.68,16000000.0
2006-08-30 13:00:00,75.688,75.704,75.688,75.693,12800000.0
2006-08-30 13:01:00,75.697,75.704,75.693,75.697,14400000.0
2006-08-30 13:02:00,75.695,75.705,75.695,75.701,12800000.0
2006-08-30 13:03:00,75.701,75.701,75.676,75.686,16000000.0
2006-08-30 13:04:00,75.683,75.69,75.681,75.688,11200000.0
2006-08-30 13:05:00,75.683,75.704,75.683,75.704,12800000.0
2006-08-30 13:06:00,75.709,75.709,75.697,75.697,8000000.0
2006-08-30 13:07:00,75.708,75.719,75.708,75.713,14400000.0
2006-08-30 13:08:00,75.745,75.751,75.745,75.746,17600000.0
2006-08-30 13:09:00,75.756,75.756,75.74,75.751,12800000.0
2006-08-30 13:10:00,75.745,75.75,75.727,75.747,16000000.0
2006-08-30 13:11:00,75.738,75.741,75.726,75.729,11200000.0
2006-08-30 13:13:00,75.723,75.726,75.715,75.718,17600000.0
2006-08-30 13:15:00,75.72,75.724,75.714,75.721,12800000.0
2006-08-30 13:16:00,75.711,75.719,75.71,75.716,17600000.0
2006-08-30 13:17:00,75.704,75.711,75.701,75.705,12800000.0
2006-08-30 13:18:00,75.703,75.714,75.702,75.713,11200000.0
2006-08-30 13:19:00,75.708,75.708,75.692,75.697,16000000.0
2006-08-30 13:20:00,75.705,75.705,75.695,75.698,9600000.0
2006-08-30 13:21:00,75.698,75.701,75.681,75.701,11200000.0
2006-08-30 13:22:00,75.687,75.695,75.685,75.687,14400000.0
2006-08-30 13:23:00,75.676,75.677,75.667,75.668,12800000.0
2006-08-30 13:24:00,75.677,75.68,75.621,75.68,7400000.0
2006-08-30 13:25:00,75.679,75.682,75.673,75.673,17600000.0
2006-08-30 13:26:00,75.694,75.696,75.69,75.693,17600000.0
2006-08-30 13:27:00,75.684,75.684,75.672,75.672,12800000.0
2006-08-30 13:28:00,75.674,75.685,75.586,75.682,16000000.0
2006-08-30 13:29:00,75.679,75.681,75.671,75.671,11200000.0
2006-08-30 13:30:00,75.675,75.681,75.674,75.677,12800000.0
2006-08-30 13:31:00,75.681,75.693,75.681,75.693,11200000.0
2006-08-30 13:32:00,75.695,75.696,75.681,75.681,11200000.0
2006-08-30 13:33:00,75.678,75.694,75.678,75.683,19200000.0
2006-08-30 13:34:00,75.692,75.699,75.688,75.69,13800000.0
2006-08-30 13:38:00,75.679,75.689,75.679,75.685,33600000.0
2006-08-30 13:39:00,75.693,75.699,75.693,75.694,14400000.0
2006-08-30 13:40:00,75.672,75.679,75.672,75.677,40000000.0
2006-08-30 13:43:00,75.679,75.69,75.677,75.69,27200000.0
2006-08-30 13:44:00,75.7,75.703,75.688,75.7,33600000.0
2006-08-30 13:45:00,75.704,75.716,75.702,75.711,21200000.0
2006-08-30 13:46:00,75.716,75.72,75.709,75.712,23400000.0
2006-08-30 13:47:00,75.724,75.731,75.718,75.726,12800000.0
2006-08-30 13:48:00,75.737,75.742,75.727,75.733,12800000.0
2006-08-30 13:49:00,75.733,75.734,75.73,75.734,17600000.0
2006-08-30 13:50:00,75.736,75.736,75.708,75.708,11200000.0
2006-08-30 13:51:00,75.708,75.712,75.707,75.711,24000000.0
2006-08-30 13:52:00,75.73,75.744,75.727,75.727,12800000.0
2006-08-30 13:54:00,75.738,75.746,75.738,75.743,25600000.0
2006-08-30 13:55:00,75.74,75.744,75.73,75.73,14400000.0
2006-08-30 13:56:00,75.728,75.734,75.728,75.729,14400000.0
2006-08-30 13:57:00,75.741,75.75,75.74,75.744,28800000.0
2006-08-30 13:58:00,75.743,75.752,75.743,75.751,14400000.0
2006-08-30 13:59:00,75.765,75.781,75.76,75.781,32000000.0
2006-08-30 14:00:00,75.774,75.783,75.774,75.781,48000000.0
2006-08-30 14:01:00,75.787,75.797,75.786,75.791,32000000.0
2006-08-30 14:02:00,75.788,75.788,75.775,75.775,14400000.0
2006-08-30 14:03:00,75.776,75.782,75.776,75.78,14400000.0
2006-08-30 14:04:00,75.78,75.79,75.777,75.79,11200000.0
2006-08-30 14:05:00,75.795,75.802,75.795,75.8,24000000.0
2006-08-30 14:07:00,75.79,75.79,75.774,75.784,40000000.0
2006-08-30 14:08:00,75.78,75.785,75.778,75.784,16000000.0
2006-08-30 14:09:00,75.786,75.786,75.755,75.766,33000000.0
2006-08-30 14:10:00,75.747,75.774,75.747,75.774,33600000.0
2006-08-30 14:11:00,75.773,75.773,75.757,75.772,14400000.0
2006-08-30 14:12:00,75.782,75.787,75.779,75.784,27200000.0
2006-08-30 14:13:00,75.781,75.787,75.777,75.777,14400000.0
2006-08-30 14:14:00,75.775,75.783,75.775,75.778,12800000.0
2006-08-30 14:15:00,75.763,75.821,75.763,75.821,28200000.0
2006-08-30 14:16:00,75.813,75.813,75.796,75.796,25000000.0
2006-08-30 14:17:00,75.767,75.786,75.767,75.785,12800000.0
2006-08-30 14:18:00,75.785,75.785,75.774,75.774,16000000.0
2006-08-30 14:19:00,75.772,75.772,75.766,75.768,12800000.0
2006-08-30 14:20:00,75.766,75.776,75.765,75.776,25600000.0
2006-08-30 14:21:00,75.776,75.778,75.765,75.765,28800000.0
2006-08-30 14:22:00,75.755,75.769,75.754,75.76,11200000.0
2006-08-30 14:23:00,75.768,75.768,75.76,75.763,48000000.0
2006-08-30 14:24:00,75.765,75.773,75.758,75.773,12800000.0
2006-08-30 14:25:00,75.768,75.779,75.762,75.765,12800000.0
2006-08-30 14:26:00,75.746,75.746,75.726,75.731,12800000.0
2006-08-30 14:27:00,75.73,75.738,75.728,75.734,17600000.0
2006-08-30 14:28:00,75.733,75.737,75.722,75.735,11200000.0
2006-08-30 14:29:00,75.734,75.734,75.68,75.68,36800000.0
2006-08-30 14:30:00,75.635,75.691,75.635,75.687,22400000.0
2006-08-30 14:31:00,75.706,75.775,75.706,75.775,20800000.0
2006-08-30 14:32:00,75.787,75.787,75.749,75.751,8000000.0
2006-08-30 14:33:00,75.752,75.772,75.752,75.772,24000000.0
2006-08-30 14:34:00,75.788,75.793,75.782,75.793,12800000.0
2006-08-30 14:35:00,75.798,75.801,75.791,75.801,13200000.0
2006-08-30 14:36:00,75.8,75.8,75.787,75.787,11200000.0
2006-08-30 14:37:00,75.787,75.789,75.779,75.782,11200000.0
2006-08-30 14:38:00,75.78,75.793,75.78,75.79,56000000.0
2006-08-30 14:39:00,75.797,75.808,75.794,75.805,12800000.0
2006-08-30 14:40:00,75.79,75.799,75.782,75.782,14400000.0
2006-08-30 14:41:00,75.786,75.786,75.776,75.781,56000000.0
2006-08-30 14:42:00,75.783,75.783,75.774,75.774,12800000.0
2006-08-30 14:43:00,75.78,75.78,75.759,75.759,25000000.0
2006-08-30 14:44:00,75.766,75.773,75.763,75.773,12800000.0
2006-08-30 14:45:00,75.775,75.795,75.769,75.795,11200000.0
2006-08-30 14:46:00,75.791,75.798,75.783,75.783,11200000.0
2006-08-30 14:47:00,75.778,75.806,75.778,75.806,16000000.0
2006-08-30 14:48:00,75.813,75.813,75.802,75.807,18600000.0
2006-08-30 14:49:00,75.805,75.807,75.798,75.799,31400000.0
2006-08-30 14:50:00,75.81,75.823,75.81,75.816,28800000.0
2006-08-30 14:51:00,75.817,75.84,75.817,75.829,32000000.0
2006-08-30 14:52:00,75.827,75.837,75.827,75.837,12800000.0
2006-08-30 14:54:00,75.829,75.834,75.825,75.825,12800000.0
2006-08-30 14:55:00,75.829,75.893,75.829,75.893,16000000.0
2006-08-30 14:56:00,75.892,75.897,75.87,75.87,12800000.0
2006-08-30 14:57:00,75.881,75.889,75.881,75.884,12800000.0
2006-08-30 14:58:00,75.888,75.892,75.876,75.892,17600000.0
2006-08-30 14:59:00,75.896,75.907,75.895,75.899,16000000.0
2006-08-30 15:00:00,75.914,75.936,75.914,75.922,14400000.0
2006-08-30 15:01:00,75.913,75.947,75.913,75.947,12800000.0
2006-08-30 15:02:00,75.94,75.94,75.911,75.92,27200000.0
2006-08-30 15:03:00,75.906,75.909,75.896,75.896,12800000.0
2006-08-30 15:04:00,75.871,75.871,75.855,75.855,11200000.0
2006-08-30 15:05:00,75.85,75.866,75.85,75.865,11200000.0
2006-08-30 15:06:00,75.876,75.886,75.873,75.873,11200000.0
2006-08-30 15:07:00,75.879,75.879,75.863,75.874,25600000.0
2006-08-30 15:08:00,75.871,75.872,75.863,75.872,8000000.0
2006-08-30 15:09:00,75.876,75.919,75.876,75.919,16000000.0
2006-08-30 15:10:00,75.929,75.929,75.892,75.892,12800000.0
2006-08-30 15:11:00,75.885,75.885,75.872,75.875,32000000.0
2006-08-30 15:12:00,75.883,75.883,75.872,75.873,12800000.0
2006-08-30 15:13:00,75.872,75.877,75.864,75.866,44800000.0
2006-08-30 15:14:00,75.864,75.881,75.864,75.878,35200000.0
2006-08-30 15:15:00,75.85,75.85,75.841,75.845,22400000.0
2006-08-30 15:16:00,75.857,75.874,75.857,75.873,36200000.0
2006-08-30 15:17:00,75.877,75.877,75.868,75.868,22400000.0
2006-08-30 15:18:00,75.871,75.874,75.86,75.863,22400000.0
2006-08-30 15:19:00,75.854,75.861,75.854,75.861,16000000.0
2006-08-30 15:20:00,75.86,75.86,75.817,75.817,24000000.0
2006-08-30 15:21:00,75.815,75.823,75.808,75.823,14400000.0
2006-08-30 15:22:00,75.815,75.825,75.814,75.823,12800000.0
2006-08-30 15:23:00,75.821,75.829,75.818,75.818,47800000.0
2006-08-30 15:24:00,75.818,75.825,75.816,75.819,25600000.0
2006-08-30 15:25:00,75.818,75.831,75.818,75.823,27200000.0
2006-08-30 15:26:00,75.822,75.822,75.798,75.801,40000000.0
2006-08-30 15:27:00,75.803,75.816,75.803,75.816,28800000.0
2006-08-30 15:28:00,75.817,75.836,75.817,75.835,70400000.0
2006-08-30 15:29:00,75.829,75.829,75.729,75.821,46400000.0
2006-08-30 15:30:00,75.737,75.866,75.697,75.734,115200000.0
2006-08-30 15:32:00,75.826,75.849,75.826,75.849,30400000.0
2006-08-30 15:33:00,75.838,75.845,75.834,75.835,30400000.0
2006-08-30 15:34:00,75.826,75.835,75.824,75.825,22400000.0
2006-08-30 15:35:00,75.842,75.854,75.835,75.854,33000000.0
2006-08-30 15:36:00,75.861,75.875,75.861,75.867,32000000.0
2006-08-30 15:37:00,75.867,75.879,75.867,75.878,30400000.0
2006-08-30 15:38:00,75.885,75.901,75.885,75.89,59200000.0
2006-08-30 15:39:00,75.884,75.884,75.867,75.877,36800000.0
2006-08-30 15:40:00,75.885,75.9,75.885,75.9,34600000.0
2006-08-30 15:41:00,75.892,75.894,75.873,75.894,25000000.0
2006-08-30 15:42:00,75.904,75.912,75.9,75.912,43200000.0
2006-08-30 15:43:00,75.911,75.927,75.911,75.914,27200000.0
2006-08-30 15:44:00,75.887,75.905,75.887,75.894,12800000.0
2006-08-30 15:45:00,75.887,75.887,75.858,75.862,16000000.0
2006-08-30 15:47:00,75.857,75.857,75.848,75.848,30400000.0
2006-08-30 15:48:00,75.851,75.858,75.851,75.852,27200000.0
2006-08-30 15:49:00,75.854,75.857,75.834,75.839,11600000.0
2006-08-30 15:50:00,75.841,75.846,75.84,75.846,11200000.0
2006-08-30 15:51:00,75.846,75.853,75.846,75.853,12800000.0
2006-08-30 15:53:00,75.858,75.858,75.85,75.855,23400000.0
2006-08-30 15:54:00,75.86,75.872,75.86,75.871,28200000.0
2006-08-30 15:55:00,75.865,75.869,75.862,75.862,24000000.0
2006-08-30 15:56:00,75.868,75.873,75.863,75.87,51200000.0
2006-08-30 15:57:00,75.86,75.874,75.86,75.866,12800000.0
2006-08-30 15:59:00,75.868,75.868,75.861,75.863,36800000.0
2006-08-30 16:00:00,75.871,75.874,75.861,75.865,51200000.0
2006-08-30 16:01:00,75.868,75.889,75.868,75.889,40400000.0
2006-08-30 16:02:00,75.878,75.895,75.878,75.895,11200000.0
2006-08-30 16:03:00,75.889,75.899,75.889,75.89,64000000.0
2006-08-30 16:04:00,75.889,75.896,75.889,75.89,45200000.0
2006-08-30 16:05:00,75.873,75.876,75.861,75.868,48000000.0
2006-08-30 16:06:00,75.886,75.886,75.87,75.88,35600000.0
2006-08-30 16:07:00,75.886,75.904,75.881,75.904,32000000.0
2006-08-30 16:08:00,75.902,75.908,75.897,75.897,44800000.0
2006-08-30 16:09:00,75.897,75.903,75.887,75.903,44800000.0
2006-08-30 16:10:00,75.905,75.905,75.9,75.904,41600000.0
2006-08-30 16:11:00,75.902,75.904,75.896,75.898,14400000.0
2006-08-30 16:12:00,75.894,75.894,75.887,75.887,55400000.0
2006-08-30 16:13:00,75.89,75.905,75.888,75.905,11200000.0
2006-08-30 16:14:00,75.905,75.906,75.897,75.897,49600000.0
2006-08-30 16:15:00,75.881,75.889,75.879,75.889,59200000.0
2006-08-30 16:16:00,75.883,75.887,75.875,75.887,17600000.0
2006-08-30 16:17:00,75.878,75.879,75.869,75.878,38400000.0
2006-08-30 16:18:00,75.878,75.888,75.878,75.886,11200000.0
2006-08-30 16:19:00,75.895,75.903,75.895,75.899,22400000.0
2006-08-30 16:20:00,75.903,75.926,75.903,75.916,11200000.0
2006-08-30 16:21:00,75.907,75.907,75.885,75.894,27200000.0
2006-08-30 16:22:00,75.89,75.89,75.839,75.84,41600000.0
2006-08-30 16:23:00,75.842,75.861,75.842,75.859,43200000.0
2006-08-30 16:24:00,75.868,75.875,75.862,75.866,17600000.0
2006-08-30 16:25:00,75.873,75.888,75.872,75.888,33600000.0
2006-08-30 16:26:00,75.886,75.887,75.88,75.88,17600000.0
2006-08-30 16:27:00,75.875,75.894,75.875,75.894,35200000.0
2006-08-30 16:28:00,75.899,75.899,75.853,75.853,27200000.0
2006-08-30 16:29:00,75.848,75.881,75.848,75.881,11600000.0
2006-08-30 16:30:00,75.881,75.881,75.859,75.859,11200000.0
2006-08-30 16:31:00,75.872,75.895,75.872,75.893,42000000.0
2006-08-30 16:32:00,75.898,75.907,75.895,75.904,12800000.0
2006-08-30 16:33:00,75.888,75.906,75.888,75.898,27200000.0
2006-08-30 16:34:00,75.893,75.895,75.884,75.884,35200000.0
2006-08-30 16:35:00,75.881,75.882,75.873,75.874,52800000.0
2006-08-30 16:36:00,75.868,75.879,75.868,75.872,51200000.0
2006-08-30 16:37:00,75.863,75.871,75.859,75.864,41600000.0
2006-08-30 16:38:00,75.88,75.882,75.872,75.876,39400000.0
2006-08-30 16:39:00,75.867,75.867,75.833,75.833,35200000.0
2006-08-30 16:40:00,75.838,75.847,75.832,75.843,56000000.0
2006-08-30 16:41:00,75.842,75.868,75.842,75.868,73600000.0
2006-08-30 16:42:00,75.875,75.883,75.869,75.869,54400000.0
2006-08-30 16:43:00,75.876,75.877,75.866,75.866,17600000.0
2006-08-30 16:44:00,75.869,75.869,75.86,75.86,11200000.0
2006-08-30 16:45:00,75.855,75.87,75.855,75.87,57600000.0
2006-08-30 16:46:00,75.875,75.887,75.875,75.881,11200000.0
2006-08-30 16:47:00,75.897,75.897,75.882,75.896,70400000.0
2006-08-30 16:48:00,75.889,75.894,75.883,75.883,52800000.0
2006-08-30 16:49:00,75.858,75.876,75.858,75.876,36800000.0
2006-08-30 16:50:00,75.883,75.89,75.878,75.89,75200000.0
2006-08-30 16:51:00,75.879,75.898,75.879,75.896,32000000.0
2006-08-30 16:52:00,75.896,75.907,75.896,75.903,46400000.0
2006-08-30 16:53:00,75.887,75.892,75.872,75.892,30400000.0
2006-08-30 16:54:00,75.892,75.892,75.875,75.885,11600000.0
2006-08-30 16:56:00,75.886,75.917,75.886,75.917,36800000.0
2006-08-30 16:57:00,75.916,75.923,75.916,75.921,19200000.0
2006-08-30 16:58:00,75.883,75.883,75.858,75.865,12800000.0
2006-08-30 16:59:00,75.858,75.89,75.858,75.868,51200000.0
2006-08-30 17:00:00,75.882,75.884,75.875,75.883,49600000.0
2006-08-30 17:01:00,75.874,75.883,75.873,75.883,40000000.0
2006-08-30 17:02:00,75.876,75.878,75.868,75.875,33600000.0
2006-08-30 17:03:00,75.876,75.883,75.868,75.881,45200000.0
2006-08-30 17:04:00,75.893,75.899,75.888,75.891,41600000.0
2006-08-30 17:05:00,75.888,75.888,75.878,75.88,54400000.0
2006-08-30 17:06:00,75.888,75.916,75.888,75.916,59200000.0
2006-08-30 17:07:00,75.922,75.926,75.917,75.921,35200000.0
2006-08-30 17:08:00,75.909,75.915,75.905,75.907,68000000.0
2006-08-30 17:09:00,75.909,75.909,75.899,75.903,59200000.0
2006-08-30 17:10:00,75.913,75.919,75.913,75.916,26000000.0
2006-08-30 17:11:00,75.903,75.91,75.903,75.91,37800000.0
2006-08-30 17:12:00,75.908,75.91,75.899,75.902,25600000.0
2006-08-30 17:13:00,75.916,75.923,75.914,75.914,28800000.0
2006-08-30 17:14:00,75.911,75.927,75.911,75.918,22400000.0
2006-08-30 17:15:00,75.905,75.909,75.899,75.902,19200000.0
2006-08-30 17:16:00,75.907,75.916,75.907,75.91,17600000.0
2006-08-30 17:17:00,75.917,75.93,75.916,75.929,38400000.0
2006-08-30 17:18:00,75.945,75.952,75.936,75.937,57600000.0
2006-08-30 17:19:00,75.937,75.945,75.937,75.941,24000000.0
2006-08-30 17:20:00,75.924,75.93,75.924,75.926,16000000.0
2006-08-30 17:21:00,75.937,75.94,75.933,75.936,28800000.0
2006-08-30 17:22:00,75.938,75.946,75.937,75.943,19200000.0
2006-08-30 17:23:00,75.932,75.948,75.93,75.948,11200000.0
2006-08-30 17:24:00,75.955,75.956,75.944,75.953,12200000.0
2006-08-30 17:25:00,75.954,75.954,75.942,75.954,17600000.0
2006-08-30 17:26:00,75.95,75.966,75.95,75.956,12800000.0
2006-08-30 17:27:00,75.962,75.969,75.958,75.968,46400000.0
2006-08-30 17:28:00,75.966,75.969,75.96,75.965,11600000.0
2006-08-30 17:29:00,75.965,75.965,75.954,75.957,27200000.0
2006-08-30 17:30:00,75.949,75.959,75.949,75.95,17600000.0
2006-08-30 17:31:00,75.936,75.942,75.931,75.935,88000000.0
2006-08-30 17:32:00,75.935,75.946,75.931,75.937,52200000.0
2006-08-30 17:33:00,75.941,75.958,75.941,75.958,36800000.0
2006-08-30 17:34:00,75.94,75.944,75.934,75.936,63400000.0
2006-08-30 17:35:00,75.94,75.944,75.935,75.944,43200000.0
2006-08-30 17:36:00,75.962,75.964,75.949,75.96,33600000.0
2006-08-30 17:37:00,75.969,75.972,75.957,75.957,16000000.0
2006-08-30 17:38:00,75.954,75.96,75.949,75.949,35200000.0
2006-08-30 17:39:00,75.952,75.957,75.947,75.957,16000000.0
2006-08-30 17:43:00,75.957,75.957,75.946,75.951,17600000.0
2006-08-30 17:44:00,75.945,75.955,75.942,75.955,30400000.0
2006-08-30 17:45:00,75.957,75.964,75.956,75.962,30800000.0
2006-08-30 17:46:00,75.969,75.971,75.961,75.961,41600000.0
2006-08-30 17:47:00,75.97,75.993,75.97,75.993,57600000.0
2006-08-30 17:48:00,76.002,76.059,76.001,76.059,57600000.0
2006-08-30 17:49:00,76.077,76.096,76.077,76.087,46400000.0
2006-08-30 17:50:00,76.093,76.101,76.081,76.081,8000000.0
2006-08-30 17:51:00,76.051,76.061,76.051,76.051,49600000.0
2006-08-30 17:52:00,76.045,76.053,76.037,76.053,43200000.0
2006-08-30 17:53:00,76.037,76.049,76.025,76.049,33600000.0
2006-08-30 17:54:00,76.046,76.056,76.041,76.052,38400000.0
2006-08-30 17:55:00,76.04,76.047,76.04,76.044,40000000.0
2006-08-30 17:56:00,76.044,76.048,76.042,76.045,44800000.0
2006-08-30 17:57:00,76.042,76.052,76.039,76.051,36800000.0
2006-08-30 17:58:00,76.063,76.081,76.057,76.076,17600000.0
2006-08-30 17:59:00,76.088,76.088,76.075,76.081,62400000.0
2006-08-30 18:00:00,76.08,76.087,76.074,76.087,51200000.0
2006-08-30 18:01:00,76.106,76.127,76.106,76.115,32000000.0
2006-08-30 18:02:00,76.11,76.123,76.1,76.123,24000000.0
2006-08-30 18:03:00,76.125,76.125,76.112,76.125,36800000.0
2006-08-30 18:04:00,76.125,76.15,76.125,76.15,33600000.0
2006-08-30 18:05:00,76.159,76.159,76.145,76.152,12800000.0
2006-08-30 18:06:00,76.146,76.146,76.133,76.136,30400000.0
2006-08-30 18:08:00,76.127,76.136,76.124,76.134,84200000.0
2006-08-30 18:10:00,76.118,76.118,76.093,76.095,16000000.0
2006-08-30 18:11:00,76.096,76.099,76.089,76.096,12200000.0
2006-08-30 18:12:00,76.079,76.091,76.073,76.091,12800000.0
2006-08-30 18:13:00,76.103,76.11,76.103,76.106,27200000.0
2006-08-30 18:15:00,76.101,76.101,76.075,76.075,30400000.0
2006-08-30 18:16:00,76.056,76.076,76.056,76.076,56400000.0
2006-08-30 18:17:00,76.082,76.092,76.079,76.092,43200000.0
2006-08-30 18:18:00,76.097,76.097,76.084,76.084,30200000.0
2006-08-30 18:19:00,76.092,76.092,76.08,76.08,46400000.0
2006-08-30 18:20:00,76.088,76.095,76.088,76.093,43200000.0
2006-08-30 18:21:00,76.094,76.103,76.09,76.094,12800000.0
2006-08-30 18:22:00,76.102,76.109,76.101,76.104,33600000.0
2006-08-30 18:23:00,76.112,76.118,76.105,76.118,46400000.0
2006-08-30 18:24:00,76.127,76.134,76.123,76.134,52800000.0
2006-08-30 18:25:00,76.141,76.147,76.129,76.147,33600000.0
2006-08-30 18:26:00,76.13,76.144,76.13,76.132,12800000.0
2006-08-30 18:27:00,76.128,76.128,76.107,76.107,33600000.0
2006-08-30 18:28:00,76.111,76.122,76.111,76.122,12800000.0
2006-08-30 18:31:00,76.13,76.13,76.121,76.122,11200000.0
2006-08-30 18:32:00,76.119,76.124,76.118,76.121,70400000.0
2006-08-30 18:33:00,76.13,76.13,76.124,76.124,32000000.0
2006-08-30 18:34:00,76.122,76.123,76.109,76.118,19200000.0
2006-08-30 18:36:00,76.118,76.122,76.118,76.118,9600000.0
2006-08-30 18:37:00,76.111,76.138,76.111,76.138,36800000.0
2006-08-30 18:38:00,76.144,76.158,76.144,76.157,49600000.0
2006-08-30 18:39:00,76.171,76.176,76.167,76.173,76800000.0
2006-08-30 18:40:00,76.163,76.169,76.155,76.169,65600000.0
2006-08-30 18:41:00,76.172,76.193,76.172,76.186,72000000.0
2006-08-30 18:42:00,76.191,76.195,76.186,76.192,78400000.0
2006-08-30 18:43:00,76.185,76.185,76.179,76.18,49600000.0
2006-08-30 18:46:00,76.186,76.187,76.178,76.187,12800000.0
2006-08-30 18:47:00,76.175,76.186,76.174,76.181,14400000.0
2006-08-30 18:48:00,76.184,76.184,76.174,76.175,28800000.0
2006-08-30 18:49:00,76.178,76.184,76.177,76.182,24000000.0
2006-08-30 18:50:00,76.187,76.203,76.187,76.202,46400000.0
2006-08-30 18:51:00,76.201,76.201,76.191,76.197,12800000.0
2006-08-30 18:52:00,76.188,76.191,76.18,76.18,19200000.0
2006-08-30 18:53:00,76.181,76.187,76.176,76.178,30800000.0
2006-08-30 18:54:00,76.189,76.189,76.182,76.189,19200000.0
2006-08-30 18:55:00,76.186,76.196,76.18,76.196,22400000.0
2006-08-30 18:56:00,76.2,76.2,76.188,76.199,16000000.0
2006-08-30 18:58:00,76.211,76.211,76.201,76.201,32000000.0
2006-08-30 18:59:00,76.228,76.236,76.228,76.235,32000000.0
2006-08-30 19:00:00,76.226,76.226,76.212,76.217,14400000.0
2006-08-30 19:01:00,76.221,76.225,76.22,76.222,11200000.0
2006-08-30 19:02:00,76.215,76.215,76.198,76.198,43200000.0
2006-08-30 19:03:00,76.199,76.205,76.199,76.205,14400000.0
2006-08-30 19:04:00,76.216,76.216,76.208,76.208,14400000.0
2006-08-30 19:05:00,76.208,76.21,76.193,76.21,17600000.0
2006-08-30 19:06:00,76.211,76.222,76.202,76.203,56000000.0
2006-08-30 19:07:00,76.197,76.201,76.192,76.192,35200000.0
2006-08-30 19:08:00,76.2,76.2,76.192,76.192,22400000.0
2006-08-30 19:09:00,76.193,76.206,76.193,76.201,12800000.0
2006-08-30 19:10:00,76.178,76.19,76.17,76.17,17600000.0
2006-08-30 19:11:00,76.158,76.158,76.146,76.155,17600000.0
2006-08-30 19:12:00,76.153,76.153,76.141,76.141,24000000.0
2006-08-30 19:13:00,76.122,76.136,76.116,76.129,16000000.0
2006-08-30 19:14:00,76.134,76.141,76.129,76.141,12200000.0
2006-08-30 19:15:00,76.141,76.141,76.119,76.136,16000000.0
2006-08-30 19:18:00,76.154,76.161,76.153,76.158,32000000.0
2006-08-30 19:19:00,76.161,76.164,76.155,76.159,11200000.0
2006-08-30 19:20:00,76.169,76.169,76.153,76.164,14400000.0
2006-08-30 19:21:00,76.166,76.182,76.166,76.172,17600000.0
2006-08-30 19:22:00,76.18,76.187,76.172,76.187,14400000.0
2006-08-30 19:23:00,76.185,76.185,76.17,76.174,16000000.0
2006-08-30 19:25:00,76.17,76.174,76.162,76.169,12800000.0
2006-08-30 19:27:00,76.158,76.17,76.155,76.17,14400000.0
2006-08-30 19:28:00,76.168,76.168,76.145,76.15,12800000.0
2006-08-30 19:29:00,76.142,76.142,76.111,76.111,12800000.0
2006-08-30 19:30:00,76.11,76.11,76.101,76.109,11200000.0
2006-08-30 19:31:00,76.11,76.113,76.104,76.113,11200000.0
2006-08-30 19:32:00,76.113,76.113,76.106,76.107,11200000.0
2006-08-30 19:33:00,76.127,76.135,76.125,76.135,12800000.0
2006-08-30 19:34:00,76.132,76.134,76.124,76.129,12800000.0
2006-08-30 19:37:00,76.121,76.136,76.121,76.136,11200000.0
2006-08-30 19:38:00,76.136,76.136,76.128,76.128,11600000.0
2006-08-30 19:40:00,76.115,76.123,76.109,76.109,11600000.0
2006-08-30 19:41:00,76.104,76.104,76.097,76.101,11200000.0
2006-08-30 19:42:00,76.097,76.107,76.097,76.103,11200000.0
2006-08-30 19:43:00,76.098,76.1,76.077,76.082,11200000.0
2006-08-30 19:44:00,76.082,76.084,76.072,76.082,11200000.0
2006-08-30 19:45:00,76.085,76.085,76.073,76.081,16000000.0
2006-08-30 19:46:00,76.083,76.093,76.083,76.09,8000000.0
2006-08-30 19:47:00,76.085,76.085,76.078,76.08,9600000.0
2006-08-30 19:48:00,76.079,76.093,76.075,76.089,12800000.0
2006-08-30 19:49:00,76.094,76.094,76.081,76.087,30800000.0
2006-08-30 19:50:00,76.081,76.083,76.076,76.077,12800000.0
2006-08-30 19:52:00,76.061,76.071,76.051,76.057,16000000.0
2006-08-30 19:54:00,76.058,76.069,76.058,76.064,12800000.0
2006-08-30 19:55:00,76.087,76.093,76.086,76.093,11200000.0
2006-08-30 19:56:00,76.087,76.087,76.063,76.063,16000000.0
2006-08-30 19:57:00,76.059,76.059,76.039,76.039,12800000.0
2006-08-30 19:58:00,76.037,76.041,76.036,76.041,11200000.0
2006-08-30 19:59:00,76.045,76.045,76.036,76.038,11200000.0
2006-08-30 20:01:00,76.034,76.046,76.034,76.041,12200000.0
2006-08-30 20:02:00,76.046,76.056,76.046,76.047,17600000.0
2006-08-30 20:04:00,76.046,76.055,76.044,76.048,30400000.0
2006-08-30 20:05:00,76.051,76.052,76.044,76.048,12800000.0
2006-08-30 20:06:00,76.048,76.053,76.046,76.046,11200000.0
2006-08-30 20:07:00,76.04,76.052,76.039,76.045,17600000.0
2006-08-30 20:08:00,76.034,76.034,76.006,76.006,38400000.0
2006-08-30 20:09:00,76.019,76.026,76.015,76.019,11200000.0
2006-08-30 20:10:00,75.999,76.017,75.999,76.011,14400000.0
2006-08-30 20:11:00,76.012,76.015,76.007,76.007,11200000.0
2006-08-30 20:12:00,76.01,76.017,76.01,76.013,11200000.0
2006-08-30 20:13:00,75.995,76.016,75.995,76.016,11200000.0
2006-08-30 20:14:00,76.025,76.033,75.967,76.025,14400000.0
2006-08-30 20:15:00,76.026,76.03,76.016,76.03,10600000.0
2006-08-30 20:16:00,76.02,76.035,76.017,76.032,28800000.0
2006-08-30 20:17:00,76.033,76.034,76.019,76.029,33600000.0
2006-08-30 20:18:00,76.042,76.045,76.032,76.045,11200000.0
2006-08-30 20:19:00,76.043,76.051,76.043,76.051,11200000.0
2006-08-30 20:20:00,76.049,76.055,76.039,76.055,19200000.0
2006-08-30 20:21:00,76.055,76.062,76.054,76.062,12800000.0
2006-08-30 20:22:00,76.056,76.068,76.056,76.066,14800000.0
2006-08-30 20:23:00,76.061,76.061,76.048,76.048,12800000.0
2006-08-30 20:24:00,76.045,76.053,76.045,76.052,16000000.0
2006-08-30 20:26:00,76.056,76.079,76.056,76.069,16000000.0
2006-08-30 20:27:00,76.056,76.056,76.039,76.039,16000000.0
2006-08-30 20:28:00,76.032,76.035,76.024,76.035,11200000.0
2006-08-30 20:29:00,76.031,76.034,76.025,76.03,12800000.0
2006-08-30 20:30:00,76.024,76.031,76.022,76.031,27200000.0
2006-08-30 20:32:00,76.031,76.031,76.025,76.025,3200000.0
2006-08-30 20:33:00,76.026,76.046,76.025,76.046,12800000.0
2006-08-30 20:34:00,76.042,76.042,76.033,76.037,10000000.0
2006-08-30 20:35:00,76.03,76.036,76.03,76.035,11200000.0
2006-08-30 20:36:00,76.039,76.039,76.02,76.024,16000000.0
2006-08-30 20:37:00,76.026,76.031,76.024,76.031,8000000.0
2006-08-30 20:39:00,76.031,76.031,76.02,76.021,11200000.0
2006-08-30 20:40:00,76.018,76.018,76.002,76.009,11200000.0
2006-08-30 20:41:00,76.011,76.011,76.002,76.002,14400000.0
2006-08-30 20:42:00,76.009,76.01,76.0,76.003,11200000.0
2006-08-30 20:43:00,76.01,76.012,76.001,76.001,14400000.0
2006-08-30 20:45:00,76.005,76.009,76.003,76.009,12800000.0
2006-08-30 20:47:00,76.01,76.01,75.995,76.002,12800000.0
2006-08-30 20:49:00,75.999,75.999,75.986,75.986,8000000.0
2006-08-30 20:50:00,75.999,75.999,75.987,75.997,14400000.0
2006-08-30 20:51:00,75.991,75.991,75.985,75.985,28800000.0
2006-08-30 20:52:00,75.982,75.995,75.982,75.992,11200000.0
2006-08-30 20:53:00,76.016,76.031,76.016,76.031,16000000.0
2006-08-30 20:54:00,76.035,76.035,76.026,76.026,14400000.0
2006-08-30 20:55:00,76.014,76.014,75.984,76.004,11200000.0
2006-08-30 20:57:00,75.999,76.008,75.999,76.008,12800000.0
2006-08-30 20:58:00,76.01,76.021,76.01,76.017,11200000.0
2006-08-30 20:59:00,76.019,76.034,76.019,76.034,11200000.0
2006-08-30 21:00:00,76.048,76.048,76.028,76.037,17600000.0
2006-08-30 21:02:00,76.033,76.033,76.019,76.019,16000000.0
2006-08-30 21:04:00,76.03,76.035,76.027,76.035,16000000.0
2006-08-30 21:05:00,76.033,76.037,76.015,76.037,12800000.0
2006-08-30 21:06:00,76.031,76.038,76.025,76.025,12800000.0
2006-08-30 21:08:00,76.03,76.036,76.024,76.036,16000000.0
2006-08-30 21:09:00,76.019,76.035,76.018,76.027,8000000.0
2006-08-30 21:12:00,76.027,76.035,76.027,76.035,12800000.0
2006-08-30 21:13:00,76.036,76.036,76.019,76.028,16000000.0
2006-08-30 21:19:00,76.025,76.025,76.006,76.011,17600000.0
2006-08-30 21:21:00,76.016,76.019,76.014,76.014,11200000.0
2006-08-30 21:23:00,76.009,76.016,76.009,76.016,10600000.0
2006-08-30 21:25:00,76.014,76.016,76.005,76.007,11200000.0
2006-08-30 21:26:00,76.009,76.011,76.004,76.011,11200000.0
2006-08-30 21:27:00,76.006,76.007,76.005,76.007,6400000.0
2006-08-30 21:28:00,76.008,76.009,75.992,76.001,11200000.0
2006-08-30 21:29:00,76.0,76.014,76.0,76.007,11200000.0
2006-08-30 21:30:00,76.01,76.01,75.998,76.001,12800000.0
2006-08-30 21:31:00,76.002,76.009,76.002,76.009,11200000.0
2006-08-30 21:33:00,75.998,76.013,75.998,76.006,11200000.0
2006-08-30 21:38:00,76.002,76.002,75.909,75.909,12800000.0
2006-08-30 21:43:00,75.986,75.986,75.971,75.973,14800000.0
2006-08-30 21:44:00,75.977,75.977,75.967,75.973,12800000.0
2006-08-30 21:51:00,75.979,75.985,75.976,75.979,17600000.0
2006-08-30 21:52:00,75.982,75.982,75.978,75.981,9600000.0
2006-08-30 21:53:00,75.978,75.978,75.969,75.969,11200000.0
2006-08-30 21:54:00,75.973,75.976,75.965,75.967,11200000.0
2006-08-30 21:55:00,75.979,75.983,75.976,75.979,11200000.0
2006-08-30 21:56:00,75.982,75.982,75.972,75.972,12800000.0
2006-08-30 21:57:00,75.976,75.985,75.976,75.981,17600000.0
2006-08-30 21:58:00,75.977,75.988,75.976,75.986,17600000.0
2006-08-30 21:59:00,75.988,75.988,75.978,75.978,12800000.0
2006-08-30 22:05:00,75.986,75.988,75.977,75.977,11200000.0
2006-08-30 22:06:00,75.987,75.987,75.976,75.976,6400000.0
2006-08-30 22:07:00,75.977,75.982,75.977,75.982,16000000.0
2006-08-30 22:08:00,75.98,75.995,75.975,75.995,16000000.0
2006-08-30 22:09:00,75.987,75.995,75.979,75.995,12800000.0
2006-08-30 22:11:00,76.002,76.002,75.995,76.001,8000000.0
2006-08-30 22:13:00,75.988,75.996,75.986,75.996,12800000.0
2006-08-30 22:14:00,75.992,75.998,75.986,75.994,12800000.0
2006-08-30 22:15:00,76.003,76.026,76.003,76.026,14400000.0
2006-08-30 22:16:00,76.022,76.034,76.022,76.03,12800000.0
2006-08-30 22:17:00,76.02,76.026,76.02,76.023,12800000.0
2006-08-30 22:20:00,76.021,76.032,76.018,76.023,12800000.0
2006-08-30 22:21:00,76.007,76.025,76.007,76.025,17600000.0
2006-08-30 22:22:00,76.029,76.029,76.023,76.024,6400000.0
2006-08-30 22:23:00,76.026,76.03,76.022,76.024,12800000.0
2006-08-30 22:24:00,76.018,76.024,76.018,76.021,11200000.0
2006-08-30 22:26:00,76.016,76.026,76.016,76.019,17600000.0
2006-08-30 22:28:00,76.01,76.016,76.006,76.009,12800000.0
2006-08-30 22:31:00,76.016,76.027,76.009,76.009,12800000.0
2006-08-30 22:32:00,76.005,76.005,75.945,76.001,11200000.0
2006-08-30 22:33:00,76.001,76.001,75.989,75.998,11200000.0
2006-08-30 22:36:00,76.011,76.011,75.998,76.001,17600000.0
2006-08-30 22:38:00,76.013,76.022,76.009,76.022,17600000.0
2006-08-30 22:41:00,76.014,76.014,76.004,76.013,11200000.0
2006-08-30 22:45:00,76.016,76.02,76.009,76.016,16000000.0
2006-08-30 22:46:00,76.024,76.028,76.018,76.026,10600000.0
2006-08-30 22:49:00,76.016,76.021,76.014,76.021,12800000.0
2006-08-30 22:50:00,76.029,76.029,76.013,76.016,11200000.0
2006-08-30 22:51:00,76.021,76.027,76.021,76.027,11200000.0
2006-08-30 22:57:00,76.034,76.042,76.034,76.037,17600000.0
2006-08-30 23:21:00,76.01,76.01,75.968,75.968,16000000.0
2006-08-30 23:25:00,75.947,75.947,75.81,75.81,16000000.0
2006-08-30 23:26:00,75.805,75.819,75.805,75.819,12800000.0
2006-08-30 23:27:00,75.842,75.888,75.842,75.882,17600000.0
2006-08-30 23:28:00,75.866,75.879,75.866,75.879,12800000.0
2006-08-30 23:29:00,75.88,75.883,75.819,75.872,11200000.0
2006-08-30 23:30:00,75.888,75.892,75.882,75.887,14400000.0
2006-08-30 23:31:00,75.89,75.897,75.889,75.891,12800000.0
2006-08-30 23:33:00,75.901,75.907,75.894,75.894,12800000.0
2006-08-30 23:40:00,75.901,75.901,75.882,75.891,35200000.0
2006-08-30 23:41:00,75.902,75.908,75.902,75.908,12800000.0
2006-08-30 23:44:00,75.915,75.917,75.907,75.907,16000000.0
2006-08-30 23:48:00,75.886,75.924,75.855,75.924,8000000.0
2006-08-30 23:49:00,75.922,75.928,75.915,75.928,12800000.0
2006-08-30 23:50:00,75.929,75.939,75.926,75.939,11200000.0
2006-08-30 23:51:00,75.955,75.963,75.947,75.963,12800000.0
2006-08-30 23:53:00,75.949,75.954,75.942,75.95,11200000.0
2006-08-30 23:54:00,75.96,75.962,75.929,75.962,14800000.0
2006-08-30 23:56:00,75.881,75.973,75.881,75.969,11200000.0
2006-08-30 23:58:00,75.966,75.966,75.938,75.953,11200000.0
2006-08-30 23:59:00,75.949,75.949,75.925,75.943,14400000.0
2006-08-31 00:00:00,75.955,75.955,75.944,75.944,9600000.0
2006-08-31 00:01:00,75.943,75.943,75.933,75.936,12800000.0
2006-08-31 00:02:00,75.937,75.94,75.931,75.935,12800000.0
2006-08-31 00:03:00,75.936,75.94,75.934,75.934,11200000.0
2006-08-31 00:04:00,75.919,75.945,75.919,75.945,11200000.0
2006-08-31 00:05:00,75.941,75.95,75.93,75.934,11200000.0
2006-08-31 00:06:00,75.942,75.954,75.942,75.954,11200000.0
2006-08-31 00:08:00,75.966,75.966,75.938,75.955,12800000.0
2006-08-31 00:10:00,75.954,75.961,75.951,75.961,12800000.0
2006-08-31 00:11:00,75.962,75.966,75.961,75.966,12800000.0
2006-08-31 00:12:00,75.975,75.987,75.968,75.987,8000000.0
2006-08-31 00:13:00,75.987,75.993,75.983,75.991,11200000.0
2006-08-31 00:15:00,75.991,75.991,75.969,75.98,14400000.0
2006-08-31 00:16:00,75.973,75.978,75.971,75.976,14400000.0
2006-08-31 00:19:00,75.978,75.993,75.978,75.989,12800000.0
2006-08-31 00:21:00,75.978,75.978,75.966,75.969,12800000.0
2006-08-31 00:22:00,75.949,75.974,75.949,75.96,17600000.0
2006-08-31 00:25:00,75.973,75.973,75.962,75.962,11200000.0
2006-08-31 00:26:00,75.977,75.988,75.975,75.988,12800000.0
2006-08-31 00:27:00,75.99,76.006,75.99,76.006,12800000.0
2006-08-31 00:28:00,75.991,75.991,75.976,75.976,31400000.0
2006-08-31 00:29:00,75.985,75.991,75.985,75.989,8000000.0
2006-08-31 00:31:00,75.992,75.999,75.988,75.999,12800000.0
2006-08-31 00:32:00,75.99,75.996,75.982,75.992,12800000.0
2006-08-31 00:34:00,75.988,75.988,75.976,75.986,19200000.0
2006-08-31 00:35:00,75.984,75.984,75.973,75.973,12800000.0
2006-08-31 00:36:00,75.969,75.984,75.968,75.984,12800000.0
2006-08-31 00:37:00,75.982,75.987,75.982,75.987,12800000.0
2006-08-31 00:38:00,75.998,75.998,75.984,75.984,12800000.0
2006-08-31 00:41:00,75.984,75.991,75.98,75.991,16000000.0
2006-08-31 00:43:00,75.987,76.03,75.987,76.03,16000000.0
2006-08-31 00:44:00,76.015,76.044,76.015,76.044,17600000.0
2006-08-31 00:47:00,76.044,76.045,76.032,76.036,12800000.0
2006-08-31 00:48:00,76.038,76.046,76.034,76.036,12800000.0
2006-08-31 00:49:00,76.048,76.048,76.037,76.037,11200000.0
2006-08-31 00:50:00,76.044,76.054,76.043,76.054,12200000.0
2006-08-31 00:51:00,76.057,76.057,76.035,76.053,11200000.0
2006-08-31 00:52:00,76.041,76.042,76.029,76.029,11600000.0
2006-08-31 00:56:00,76.039,76.04,76.028,76.028,12200000.0
2006-08-31 00:57:00,76.032,76.042,76.03,76.042,12800000.0
2006-08-31 00:58:00,76.048,76.055,76.042,76.055,12800000.0
2006-08-31 00:59:00,76.057,76.066,76.052,76.058,11200000.0
2006-08-31 01:00:00,76.05,76.055,76.044,76.05,16800000.0
2006-08-31 01:01:00,76.047,76.047,76.032,76.032,14400000.0
2006-08-31 01:02:00,76.031,76.042,76.031,76.042,8000000.0
2006-08-31 01:04:00,76.043,76.043,76.028,76.028,12800000.0
2006-08-31 01:06:00,76.046,76.049,75.985,76.039,12800000.0
2006-08-31 01:07:00,76.038,76.039,76.024,76.036,12800000.0
2006-08-31 01:08:00,76.039,76.047,76.034,76.034,15400000.0
2006-08-31 01:11:00,76.036,76.041,76.036,76.041,11200000.0
2006-08-31 01:12:00,76.055,76.056,76.048,76.048,16000000.0
2006-08-31 01:15:00,76.048,76.048,76.037,76.039,12800000.0
2006-08-31 01:17:00,76.035,76.035,76.025,76.031,11200000.0
2006-08-31 01:18:00,76.026,76.026,76.015,76.017,12800000.0
2006-08-31 01:19:00,76.013,76.027,75.994,76.027,16000000.0
2006-08-31 01:20:00,76.036,76.042,76.03,76.03,11200000.0
2006-08-31 01:21:00,76.035,76.039,76.03,76.032,12800000.0
2006-08-31 01:22:00,76.037,76.055,76.037,76.055,12800000.0
2006-08-31 01:23:00,76.062,76.066,76.056,76.056,11200000.0
2006-08-31 01:24:00,76.069,76.079,76.067,76.067,12800000.0
2006-08-31 01:25:00,76.061,76.061,76.048,76.06,12800000.0
2006-08-31 01:26:00,76.062,76.062,76.047,76.047,11200000.0
2006-08-31 01:27:00,76.046,76.063,76.046,76.063,12800000.0
2006-08-31 01:28:00,76.06,76.061,76.057,76.058,17600000.0
2006-08-31 01:29:00,76.052,76.052,76.03,76.04,17600000.0
2006-08-31 01:30:00,76.035,76.035,76.019,76.019,11200000.0
2006-08-31 01:31:00,76.021,76.021,76.014,76.015,11200000.0
2006-08-31 01:32:00,76.014,76.017,76.011,76.017,12800000.0
2006-08-31 01:33:00,76.02,76.029,76.012,76.029,11200000.0
2006-08-31 01:34:00,76.021,76.029,76.019,76.029,24000000.0
2006-08-31 01:35:00,76.017,76.017,75.998,76.012,14400000.0
2006-08-31 01:36:00,76.016,76.026,76.014,76.014,11200000.0
2006-08-31 01:37:00,76.018,76.026,76.015,76.021,14400000.0
2006-08-31 01:38:00,76.005,76.005,75.972,75.993,17000000.0
2006-08-31 01:39:00,75.993,76.001,75.991,75.998,14400000.0
2006-08-31 01:40:00,75.983,76.003,75.983,76.003,11200000.0
2006-08-31 01:42:00,76.02,76.026,76.018,76.018,11200000.0
2006-08-31 01:43:00,76.022,76.022,76.005,76.005,11200000.0
2006-08-31 01:45:00,75.99,75.996,75.982,75.996,16000000.0
2006-08-31 01:47:00,76.003,76.019,76.003,76.015,14400000.0
2006-08-31 01:48:00,76.018,76.02,75.997,76.003,12800000.0
2006-08-31 01:49:00,75.98,75.993,75.98,75.982,16000000.0
2006-08-31 01:50:00,75.988,76.043,75.988,76.043,14400000.0
2006-08-31 01:51:00,76.043,76.049,76.039,76.04,11200000.0
2006-08-31 01:52:00,76.034,76.038,76.032,76.038,20800000.0
2006-08-31 01:53:00,76.041,76.041,76.029,76.032,14400000.0
2006-08-31 01:54:00,76.042,76.074,76.042,76.074,8000000.0
2006-08-31 01:55:00,76.083,76.087,76.064,76.073,12800000.0
2006-08-31 01:56:00,76.093,76.101,76.09,76.09,12800000.0
2006-08-31 01:59:00,76.078,76.085,76.064,76.085,9600000.0
2006-08-31 02:00:00,76.072,76.082,76.06,76.082,11200000.0
2006-08-31 02:01:00,76.086,76.086,76.071,76.085,17600000.0
2006-08-31 02:02:00,76.072,76.072,75.963,75.963,12800000.0
2006-08-31 02:03:00,76.084,76.094,76.079,76.083,16000000.0
2006-08-31 02:04:00,76.074,76.074,76.06,76.06,12800000.0
2006-08-31 02:05:00,76.074,76.076,76.06,76.067,12800000.0
2006-08-31 02:06:00,76.077,76.083,76.077,76.082,12800000.0
2006-08-31 02:07:00,76.083,76.085,76.054,76.054,12800000.0
2006-08-31 02:08:00,76.052,76.078,76.05,76.078,17600000.0
2006-08-31 02:09:00,76.097,76.105,76.091,76.105,16000000.0
2006-08-31 02:10:00,76.105,76.112,76.104,76.104,9600000.0
2006-08-31 02:11:00,76.124,76.136,76.112,76.136,12800000.0
2006-08-31 02:12:00,76.146,76.159,76.142,76.154,11200000.0
2006-08-31 02:13:00,76.154,76.171,76.153,76.169,11200000.0
2006-08-31 02:14:00,76.161,76.173,76.156,76.168,11200000.0
2006-08-31 02:15:00,76.195,76.202,76.186,76.191,10600000.0
2006-08-31 02:16:00,76.186,76.21,76.125,76.21,9600000.0
2006-08-31 02:17:00,76.225,76.226,76.218,76.223,11200000.0
2006-08-31 02:18:00,76.208,76.208,76.191,76.193,12800000.0
2006-08-31 02:19:00,76.183,76.195,76.18,76.195,12800000.0
2006-08-31 02:20:00,76.183,76.193,76.183,76.193,8000000.0
2006-08-31 02:21:00,76.193,76.196,76.18,76.18,17600000.0
2006-08-31 02:22:00,76.187,76.205,76.184,76.205,12800000.0
2006-08-31 02:23:00,76.211,76.217,76.204,76.204,12800000.0
2006-08-31 02:24:00,76.195,76.207,76.112,76.206,11200000.0
2006-08-31 02:25:00,76.211,76.226,76.211,76.212,17600000.0
2006-08-31 02:26:00,76.208,76.226,76.198,76.226,17600000.0
2006-08-31 02:27:00,76.229,76.247,76.228,76.247,17600000.0
2006-08-31 02:29:00,76.251,76.289,76.251,76.289,11200000.0
2006-08-31 02:30:00,76.303,76.318,76.303,76.318,10600000.0
2006-08-31 02:31:00,76.328,76.336,76.307,76.307,17600000.0
2006-08-31 02:33:00,76.301,76.304,76.292,76.298,11200000.0
2006-08-31 02:34:00,76.298,76.315,76.297,76.303,14400000.0
2006-08-31 02:35:00,76.314,76.315,76.306,76.306,12800000.0
2006-08-31 02:36:00,76.305,76.309,76.301,76.301,12800000.0
2006-08-31 02:37:00,76.305,76.311,76.298,76.298,12800000.0
2006-08-31 02:38:00,76.289,76.292,76.279,76.292,12800000.0
2006-08-31 02:39:00,76.293,76.303,76.291,76.294,16000000.0
2006-08-31 02:40:00,76.302,76.319,76.302,76.316,12800000.0
2006-08-31 02:41:00,76.32,76.33,76.318,76.33,10600000.0
2006-08-31 02:42:00,76.33,76.338,76.33,76.333,12800000.0
2006-08-31 02:43:00,76.325,76.335,76.315,76.315,11200000.0
2006-08-31 02:44:00,76.31,76.31,76.301,76.309,12800000.0
2006-08-31 02:46:00,76.315,76.343,76.315,76.343,12200000.0
2006-08-31 02:47:00,76.336,76.347,76.332,76.337,12800000.0
2006-08-31 02:48:00,76.338,76.343,76.336,76.338,13800000.0
2006-08-31 02:49:00,76.324,76.33,76.321,76.33,17600000.0
2006-08-31 02:50:00,76.329,76.34,76.325,76.34,11200000.0
2006-08-31 02:51:00,76.342,76.342,76.324,76.337,11200000.0
2006-08-31 02:52:00,76.331,76.331,76.268,76.324,11200000.0
2006-08-31 02:53:00,76.314,76.317,76.303,76.303,11200000.0
2006-08-31 02:54:00,76.229,76.32,76.229,76.32,11200000.0
2006-08-31 02:55:00,76.32,76.342,76.32,76.342,11200000.0
2006-08-31 02:56:00,76.331,76.331,76.312,76.318,11200000.0
2006-08-31 02:57:00,76.315,76.316,76.303,76.31,11200000.0
2006-08-31 02:58:00,76.313,76.324,76.301,76.324,7400000.0
2006-08-31 02:59:00,76.319,76.319,76.305,76.316,11200000.0
2006-08-31 03:00:00,76.299,76.299,76.208,76.208,11200000.0
2006-08-31 03:01:00,76.302,76.316,76.3,76.304,11200000.0
2006-08-31 03:02:00,76.312,76.318,76.302,76.302,11200000.0
2006-08-31 03:03:00,76.302,76.309,76.299,76.305,14400000.0
2006-08-31 03:04:00,76.301,76.308,76.297,76.308,11200000.0
2006-08-31 03:05:00,76.306,76.307,76.299,76.307,16000000.0
2006-08-31 03:06:00,76.309,76.32,76.306,76.32,16000000.0
2006-08-31 03:07:00,76.319,76.319,76.306,76.308,14400000.0
2006-08-31 03:09:00,76.311,76.317,76.311,76.316,11200000.0
2006-08-31 03:10:00,76.313,76.313,76.288,76.289,16000000.0
2006-08-31 03:11:00,76.301,76.312,76.301,76.306,11200000.0
2006-08-31 03:12:00,76.297,76.313,76.297,76.298,17600000.0
2006-08-31 03:13:00,76.317,76.322,76.315,76.322,16000000.0
2006-08-31 03:14:00,76.328,76.333,76.323,76.333,11200000.0
2006-08-31 03:15:00,76.331,76.331,76.317,76.324,17600000.0
2006-08-31 03:16:00,76.318,76.327,76.315,76.319,14400000.0
2006-08-31 03:17:00,76.316,76.321,76.304,76.319,11200000.0
2006-08-31 03:18:00,76.317,76.322,76.31,76.319,12800000.0
2006-08-31 03:19:00,76.319,76.32,76.303,76.303,12800000.0
2006-08-31 03:20:00,76.302,76.302,76.281,76.281,12800000.0
2006-08-31 03:21:00,76.279,76.279,76.262,76.278,14400000.0
2006-08-31 03:22:00,76.285,76.312,76.285,76.312,11200000.0
2006-08-31 03:23:00,76.32,76.32,76.296,76.301,9600000.0
2006-08-31 03:24:00,76.292,76.292,76.287,76.288,9600000.0
2006-08-31 03:25:00,76.28,76.288,76.28,76.283,17600000.0
2006-08-31 03:27:00,76.286,76.294,76.285,76.293,14400000.0
2006-08-31 03:30:00,76.297,76.305,76.235,76.304,17600000.0
2006-08-31 03:31:00,76.3,76.306,76.298,76.306,12800000.0
2006-08-31 03:32:00,76.304,76.308,76.301,76.301,8000000.0
2006-08-31 03:34:00,76.309,76.309,76.297,76.301,11200000.0
2006-08-31 03:36:00,76.305,76.305,76.299,76.301,11200000.0
2006-08-31 03:37:00,76.301,76.313,76.301,76.313,17600000.0
2006-08-31 03:38:00,76.299,76.315,76.299,76.309,13200000.0
2006-08-31 03:39:00,76.318,76.349,76.277,76.334,13800000.0
2006-08-31 03:40:00,76.335,76.335,76.32,76.32,12800000.0
2006-08-31 03:41:00,76.322,76.333,76.322,76.332,11200000.0
2006-08-31 03:42:00,76.344,76.348,76.339,76.339,12800000.0
2006-08-31 03:43:00,76.342,76.347,76.329,76.347,11200000.0
2006-08-31 03:44:00,76.342,76.345,76.329,76.34,12800000.0
2006-08-31 03:45:00,76.31,76.316,76.306,76.307,11200000.0
2006-08-31 03:46:00,76.309,76.314,76.308,76.314,11200000.0
2006-08-31 03:47:00,76.322,76.33,76.318,76.318,11200000.0
2006-08-31 03:48:00,76.315,76.316,76.312,76.315,11200000.0
2006-08-31 03:49:00,76.32,76.326,76.318,76.318,16000000.0
2006-08-31 03:50:00,76.315,76.315,76.309,76.31,11200000.0
2006-08-31 03:52:00,76.321,76.321,76.297,76.305,14400000.0
2006-08-31 03:53:00,76.308,76.312,76.306,76.306,9600000.0
2006-08-31 03:54:00,76.318,76.323,76.313,76.323,14400000.0
2006-08-31 03:55:00,76.321,76.332,76.318,76.332,14400000.0
2006-08-31 03:57:00,76.32,76.331,76.318,76.326,12800000.0
2006-08-31 03:58:00,76.314,76.321,76.311,76.311,16000000.0
2006-08-31 03:59:00,76.317,76.325,76.317,76.325,12800000.0
2006-08-31 04:01:00,76.35,76.357,76.345,76.352,10600000.0
2006-08-31 04:03:00,76.351,76.352,76.343,76.345,13200000.0
2006-08-31 04:05:00,76.34,76.34,76.332,76.336,11200000.0
2006-08-31 04:06:00,76.336,76.344,76.335,76.335,14400000.0
2006-08-31 04:07:00,76.333,76.333,76.315,76.315,14400000.0
2006-08-31 04:08:00,76.33,76.349,76.33,76.349,11200000.0
2006-08-31 04:09:00,76.348,76.348,76.339,76.342,11200000.0
2006-08-31 04:10:00,76.342,76.356,76.342,76.356,13800000.0
2006-08-31 04:11:00,76.356,76.356,76.336,76.336,12800000.0
2006-08-31 04:13:00,76.333,76.333,76.328,76.33,11200000.0
2006-08-31 04:14:00,76.328,76.333,76.328,76.329,11200000.0
2006-08-31 04:15:00,76.334,76.336,76.331,76.333,12800000.0
2006-08-31 04:16:00,76.33,76.33,76.322,76.322,11200000.0
2006-08-31 04:17:00,76.327,76.327,76.318,76.321,14400000.0
2006-08-31 04:18:00,76.322,76.322,76.308,76.321,12800000.0
2006-08-31 04:21:00,76.335,76.335,76.326,76.327,11200000.0
2006-08-31 04:23:00,76.327,76.338,76.327,76.334,12800000.0
2006-08-31 04:25:00,76.342,76.35,76.34,76.342,14400000.0
2006-08-31 04:26:00,76.342,76.353,76.342,76.349,14400000.0
2006-08-31 04:27:00,76.362,76.38,76.362,76.38,9600000.0
2006-08-31 04:28:00,76.377,76.377,76.358,76.364,11200000.0
2006-08-31 04:29:00,76.356,76.357,76.348,76.356,12800000.0
2006-08-31 04:30:00,76.359,76.383,76.359,76.375,12800000.0
2006-08-31 04:31:00,76.399,76.4,76.384,76.4,12800000.0
2006-08-31 04:32:00,76.393,76.398,76.391,76.398,12800000.0
2006-08-31 04:33:00,76.396,76.396,76.381,76.387,16000000.0
2006-08-31 04:34:00,76.376,76.376,76.369,76.375,12800000.0
2006-08-31 04:35:00,76.379,76.387,76.379,76.384,13200000.0
2006-08-31 04:36:00,76.386,76.386,76.374,76.374,6400000.0
2006-08-31 04:37:00,76.387,76.39,76.378,76.385,12800000.0
2006-08-31 04:38:00,76.392,76.396,76.39,76.395,9600000.0
2006-08-31 04:39:00,76.393,76.402,76.383,76.39,12800000.0
2006-08-31 04:42:00,76.385,76.385,76.361,76.385,12800000.0
2006-08-31 04:43:00,76.39,76.394,76.385,76.394,12800000.0
2006-08-31 04:44:00,76.394,76.394,76.385,76.385,9600000.0
2006-08-31 04:45:00,76.393,76.403,76.39,76.399,12800000.0
2006-08-31 04:47:00,76.406,76.412,76.406,76.41,6400000.0
2006-08-31 04:48:00,76.408,76.408,76.393,76.393,12800000.0
2006-08-31 04:49:00,76.387,76.407,76.387,76.407,11200000.0
2006-08-31 04:50:00,76.414,76.414,76.405,76.405,11200000.0
2006-08-31 04:51:00,76.411,76.414,76.322,76.409,14400000.0
2006-08-31 04:52:00,76.409,76.42,76.406,76.417,11200000.0
2006-08-31 04:53:00,76.417,76.424,76.416,76.424,9600000.0
2006-08-31 04:57:00,76.425,76.425,76.407,76.418,11200000.0
2006-08-31 04:58:00,76.417,76.42,76.41,76.41,8000000.0
2006-08-31 04:59:00,76.411,76.419,76.409,76.414,12800000.0
2006-08-31 05:00:00,76.395,76.412,76.395,76.406,11200000.0
2006-08-31 05:04:00,76.411,76.414,76.406,76.414,8400000.0
2006-08-31 05:05:00,76.41,76.418,76.406,76.406,11200000.0
2006-08-31 05:06:00,76.405,76.41,76.4,76.407,11600000.0
2006-08-31 05:08:00,76.419,76.435,76.403,76.434,10600000.0
2006-08-31 05:09:00,76.443,76.445,76.427,76.427,17000000.0
2006-08-31 05:10:00,76.44,76.444,76.414,76.44,12800000.0
2006-08-31 05:11:00,76.443,76.444,76.417,76.417,12800000.0
2006-08-31 05:12:00,76.429,76.44,76.429,76.431,12800000.0
2006-08-31 05:13:00,76.426,76.444,76.425,76.428,12200000.0
2006-08-31 05:14:00,76.428,76.447,76.428,76.447,14400000.0
2006-08-31 05:15:00,76.445,76.445,76.42,76.422,16000000.0
2006-08-31 05:16:00,76.425,76.43,76.369,76.426,16000000.0
2006-08-31 05:17:00,76.435,76.445,76.435,76.442,11200000.0
2006-08-31 05:18:00,76.431,76.439,76.42,76.439,8000000.0
2006-08-31 05:19:00,76.446,76.454,76.443,76.443,16000000.0
2006-08-31 05:20:00,76.452,76.489,76.452,76.484,11200000.0
2006-08-31 05:22:00,76.469,76.472,76.456,76.456,11200000.0
2006-08-31 05:23:00,76.448,76.449,76.442,76.443,12800000.0
2006-08-31 05:24:00,76.444,76.452,76.444,76.446,11600000.0
2006-08-31 05:25:00,76.457,76.48,76.457,76.48,12800000.0
2006-08-31 05:26:00,76.482,76.505,76.482,76.505,12800000.0
2006-08-31 05:28:00,76.496,76.502,76.493,76.502,11200000.0
2006-08-31 05:29:00,76.493,76.499,76.487,76.487,11200000.0
2006-08-31 05:30:00,76.493,76.493,76.467,76.474,16400000.0
2006-08-31 05:31:00,76.462,76.482,76.462,76.482,17600000.0
2006-08-31 05:32:00,76.485,76.494,76.482,76.484,12800000.0
2006-08-31 05:33:00,76.484,76.491,76.484,76.486,10000000.0
2006-08-31 05:34:00,76.493,76.496,76.492,76.496,16000000.0
2006-08-31 05:35:00,76.499,76.514,76.499,76.506,11200000.0
2006-08-31 05:36:00,76.51,76.522,76.506,76.506,16000000.0
2006-08-31 05:37:00,76.507,76.515,76.501,76.515,11200000.0
2006-08-31 05:38:00,76.509,76.519,76.488,76.489,16000000.0
2006-08-31 05:39:00,76.464,76.471,76.459,76.459,11200000.0
2006-08-31 05:40:00,76.453,76.458,76.449,76.449,9600000.0
2006-08-31 05:41:00,76.463,76.464,76.456,76.456,12800000.0
2006-08-31 05:42:00,76.456,76.464,76.45,76.45,11200000.0
2006-08-31 05:43:00,76.457,76.46,76.45,76.45,11200000.0
2006-08-31 05:44:00,76.458,76.458,76.439,76.439,11200000.0
2006-08-31 05:45:00,76.429,76.434,76.426,76.434,16000000.0
2006-08-31 05:47:00,76.433,76.44,76.433,76.436,14400000.0
2006-08-31 05:48:00,76.439,76.441,76.427,76.436,9600000.0
2006-08-31 05:49:00,76.43,76.438,76.426,76.429,17600000.0
2006-08-31 05:51:00,76.414,76.418,76.408,76.418,11200000.0
2006-08-31 05:52:00,76.418,76.426,76.41,76.426,12800000.0
2006-08-31 05:54:00,76.42,76.429,76.415,76.419,9600000.0
2006-08-31 05:55:00,76.347,76.433,76.347,76.433,11200000.0
2006-08-31 05:56:00,76.419,76.439,76.419,76.436,12800000.0
2006-08-31 05:57:00,76.436,76.436,76.43,76.43,12800000.0
2006-08-31 05:59:00,76.42,76.42,76.383,76.384,12800000.0
2006-08-31 06:00:00,76.408,76.408,76.4,76.4,8000000.0
2006-08-31 06:01:00,76.417,76.434,76.403,76.434,11200000.0
2006-08-31 06:02:00,76.441,76.455,76.441,76.447,12800000.0
2006-08-31 06:03:00,76.463,76.464,76.452,76.462,11200000.0
2006-08-31 06:04:00,76.455,76.461,76.448,76.456,16000000.0
2006-08-31 06:05:00,76.452,76.452,76.432,76.435,14400000.0
2006-08-31 06:06:00,76.459,76.474,76.459,76.464,12800000.0
2006-08-31 06:07:00,76.465,76.467,76.46,76.466,11200000.0
2006-08-31 06:08:00,76.451,76.466,76.451,76.454,11200000.0
2006-08-31 06:09:00,76.463,76.471,76.462,76.471,11200000.0
2006-08-31 06:10:00,76.467,76.469,76.377,76.458,11200000.0
2006-08-31 06:11:00,76.457,76.463,76.448,76.463,17600000.0
2006-08-31 06:12:00,76.457,76.46,76.453,76.456,11200000.0
2006-08-31 06:14:00,76.457,76.461,76.445,76.453,12800000.0
2006-08-31 06:15:00,76.452,76.466,76.452,76.466,7400000.0
2006-08-31 06:16:00,76.467,76.471,76.467,76.469,8000000.0
2006-08-31 06:17:00,76.467,76.471,76.462,76.465,12800000.0
2006-08-31 06:19:00,76.452,76.456,76.449,76.452,12800000.0
2006-08-31 06:20:00,76.45,76.454,76.446,76.447,16000000.0
2006-08-31 06:21:00,76.449,76.449,76.437,76.437,12800000.0
2006-08-31 06:22:00,76.436,76.453,76.436,76.453,12800000.0
2006-08-31 06:24:00,76.452,76.452,76.443,76.446,8000000.0
2006-08-31 06:25:00,76.44,76.44,76.421,76.437,12800000.0
2006-08-31 06:26:00,76.44,76.44,76.425,76.429,13200000.0
2006-08-31 06:27:00,76.431,76.431,76.415,76.429,14400000.0
2006-08-31 06:29:00,76.401,76.407,76.401,76.402,11200000.0
2006-08-31 06:30:00,76.396,76.412,76.396,76.412,13800000.0
2006-08-31 06:31:00,76.406,76.412,76.401,76.406,14400000.0
2006-08-31 06:32:00,76.404,76.422,76.399,76.41,12800000.0
2006-08-31 06:33:00,76.399,76.399,76.38,76.389,17600000.0
2006-08-31 06:35:00,76.393,76.393,76.379,76.382,12800000.0
2006-08-31 06:36:00,76.398,76.398,76.38,76.39,14400000.0
2006-08-31 06:38:00,76.396,76.41,76.394,76.41,16000000.0
2006-08-31 06:39:00,76.418,76.419,76.404,76.417,11200000.0
2006-08-31 06:40:00,76.411,76.421,76.41,76.419,9600000.0
2006-08-31 06:41:00,76.417,76.417,76.406,76.407,12800000.0
2006-08-31 06:42:00,76.41,76.424,76.41,76.424,9600000.0
2006-08-31 06:44:00,76.415,76.426,76.409,76.426,17600000.0
2006-08-31 06:45:00,76.433,76.435,76.421,76.435,17600000.0
2006-08-31 06:46:00,76.441,76.452,76.441,76.452,12800000.0
2006-08-31 06:47:00,76.461,76.461,76.455,76.458,12800000.0
2006-08-31 06:49:00,76.444,76.465,76.444,76.461,17600000.0
2006-08-31 06:50:00,76.463,76.478,76.463,76.472,14400000.0
2006-08-31 06:51:00,76.471,76.478,76.467,76.467,12800000.0
2006-08-31 06:53:00,76.472,76.482,76.472,76.478,17000000.0
2006-08-31 06:54:00,76.469,76.469,76.44,76.461,14400000.0
2006-08-31 06:55:00,76.461,76.472,76.461,76.472,9600000.0
2006-08-31 06:56:00,76.478,76.48,76.473,76.48,11200000.0
2006-08-31 06:57:00,76.478,76.479,76.465,76.479,14400000.0
2006-08-31 06:58:00,76.477,76.477,76.468,76.474,12800000.0
2006-08-31 07:00:00,76.484,76.491,76.482,76.484,16000000.0
2006-08-31 07:01:00,76.466,76.472,76.458,76.472,17600000.0
2006-08-31 07:02:00,76.476,76.486,76.476,76.486,12800000.0
2006-08-31 07:03:00,76.476,76.484,76.473,76.474,12800000.0
2006-08-31 07:04:00,76.462,76.473,76.462,76.467,12800000.0
2006-08-31 07:05:00,76.474,76.477,76.463,76.474,11200000.0
2006-08-31 07:06:00,76.478,76.478,76.462,76.476,12800000.0
2006-08-31 07:07:00,76.482,76.486,76.482,76.482,11200000.0
2006-08-31 07:08:00,76.481,76.494,76.481,76.485,16000000.0
2006-08-31 07:09:00,76.485,76.485,76.47,76.473,12800000.0
2006-08-31 07:10:00,76.463,76.492,76.463,76.492,4800000.0
2006-08-31 07:11:00,76.484,76.484,76.473,76.474,12800000.0
2006-08-31 07:12:00,76.464,76.476,76.464,76.473,6400000.0
2006-08-31 07:13:00,76.462,76.468,76.458,76.458,12800000.0
2006-08-31 07:14:00,76.454,76.47,76.454,76.47,11200000.0
2006-08-31 07:15:00,76.475,76.483,76.475,76.48,11200000.0
2006-08-31 07:16:00,76.478,76.491,76.475,76.491,11200000.0
2006-08-31 07:17:00,76.504,76.504,76.489,76.495,12800000.0
2006-08-31 07:18:00,76.493,76.493,76.483,76.483,17600000.0
2006-08-31 07:21:00,76.496,76.502,76.495,76.497,12800000.0
2006-08-31 07:23:00,76.494,76.494,76.482,76.482,11600000.0
2006-08-31 07:24:00,76.483,76.511,76.483,76.492,14400000.0
2006-08-31 07:25:00,76.499,76.524,76.495,76.523,16000000.0
2006-08-31 07:26:00,76.519,76.527,76.519,76.527,3200000.0
2006-08-31 07:27:00,76.518,76.525,76.514,76.514,16000000.0
2006-08-31 07:28:00,76.506,76.511,76.505,76.511,14400000.0
2006-08-31 07:30:00,76.51,76.51,76.499,76.501,11200000.0
2006-08-31 07:31:00,76.499,76.508,76.499,76.506,17600000.0
2006-08-31 07:32:00,76.512,76.518,76.5,76.518,17000000.0
2006-08-31 07:33:00,76.508,76.51,76.503,76.508,8000000.0
2006-08-31 07:34:00,76.506,76.506,76.496,76.496,12800000.0
2006-08-31 07:35:00,76.494,76.501,76.486,76.488,16000000.0
2006-08-31 07:36:00,76.459,76.477,76.458,76.458,11200000.0
2006-08-31 07:37:00,76.475,76.477,76.472,76.476,11200000.0
2006-08-31 07:38:00,76.484,76.484,76.479,76.48,12800000.0
2006-08-31 07:39:00,76.484,76.487,76.454,76.454,11200000.0
2006-08-31 07:40:00,76.459,76.459,76.452,76.454,11200000.0
2006-08-31 07:41:00,76.448,76.457,76.445,76.45,12800000.0
2006-08-31 07:42:00,76.449,76.457,76.443,76.457,12800000.0
2006-08-31 07:44:00,76.461,76.462,76.449,76.452,11200000.0
2006-08-31 07:45:00,76.446,76.446,76.433,76.44,11200000.0
2006-08-31 07:47:00,76.449,76.454,76.442,76.444,14400000.0
2006-08-31 07:48:00,76.444,76.446,76.436,76.442,14400000.0
2006-08-31 07:49:00,76.441,76.441,76.431,76.432,17600000.0
2006-08-31 07:50:00,76.422,76.435,76.422,76.432,8000000.0
2006-08-31 07:51:00,76.433,76.442,76.427,76.442,12800000.0
2006-08-31 07:52:00,76.442,76.445,76.426,76.426,17600000.0
2006-08-31 07:53:00,76.428,76.432,76.426,76.431,12800000.0
2006-08-31 07:54:00,76.433,76.433,76.425,76.425,11200000.0
2006-08-31 07:55:00,76.432,76.432,76.415,76.428,12800000.0
2006-08-31 07:56:00,76.426,76.427,76.416,76.423,16000000.0
2006-08-31 07:57:00,76.41,76.421,76.41,76.416,11200000.0
2006-08-31 07:58:00,76.418,76.431,76.415,76.431,11200000.0
2006-08-31 07:59:00,76.423,76.437,76.423,76.436,12800000.0
2006-08-31 08:00:00,76.439,76.439,76.418,76.418,8000000.0
2006-08-31 08:01:00,76.408,76.408,76.387,76.389,8000000.0
2006-08-31 08:02:00,76.39,76.39,76.382,76.385,6400000.0
2006-08-31 08:03:00,76.374,76.374,76.364,76.366,11200000.0
2006-08-31 08:04:00,76.369,76.378,76.368,76.378,17600000.0
2006-08-31 08:05:00,76.375,76.377,76.367,76.374,14400000.0
2006-08-31 08:06:00,76.376,76.376,76.372,76.375,9600000.0
2006-08-31 08:07:00,76.374,76.381,76.371,76.381,11200000.0
2006-08-31 08:08:00,76.38,76.384,76.38,76.384,17600000.0
2006-08-31 08:09:00,76.389,76.407,76.388,76.39,12800000.0
2006-08-31 08:10:00,76.397,76.415,76.397,76.399,12800000.0
2006-08-31 08:11:00,76.386,76.387,76.377,76.384,11200000.0
2006-08-31 08:13:00,76.389,76.398,76.386,76.39,11200000.0
2006-08-31 08:14:00,76.39,76.39,76.385,76.385,12800000.0
2006-08-31 08:15:00,76.404,76.41,76.393,76.4,16000000.0
2006-08-31 08:16:00,76.414,76.424,76.407,76.424,11200000.0
2006-08-31 08:17:00,76.433,76.438,76.429,76.438,12800000.0
2006-08-31 08:18:00,76.432,76.438,76.422,76.43,12800000.0
2006-08-31 08:19:00,76.419,76.427,76.413,76.417,14400000.0
2006-08-31 08:20:00,76.405,76.414,76.395,76.409,16000000.0
2006-08-31 08:21:00,76.41,76.417,76.39,76.394,17600000.0
2006-08-31 08:22:00,76.418,76.42,76.41,76.41,11200000.0
2006-08-31 08:23:00,76.406,76.406,76.377,76.377,11200000.0
2006-08-31 08:24:00,76.385,76.399,76.385,76.399,9600000.0
2006-08-31 08:25:00,76.401,76.405,76.397,76.397,12800000.0
2006-08-31 08:26:00,76.39,76.39,76.297,76.387,8000000.0
2006-08-31 08:27:00,76.368,76.385,76.368,76.382,12800000.0
2006-08-31 08:28:00,76.394,76.399,76.377,76.397,11200000.0
2006-08-31 08:29:00,76.394,76.414,76.394,76.414,14400000.0
2006-08-31 08:30:00,76.421,76.421,76.408,76.408,11200000.0
2006-08-31 08:31:00,76.41,76.418,76.403,76.403,12800000.0
2006-08-31 08:32:00,76.403,76.407,76.401,76.403,11200000.0
2006-08-31 08:33:00,76.412,76.413,76.408,76.408,11200000.0
2006-08-31 08:34:00,76.413,76.413,76.402,76.405,9600000.0
2006-08-31 08:35:00,76.423,76.433,76.42,76.423,17600000.0
2006-08-31 08:36:00,76.414,76.427,76.414,76.426,17000000.0
2006-08-31 08:37:00,76.44,76.448,76.436,76.445,11200000.0
2006-08-31 08:39:00,76.429,76.447,76.429,76.447,16000000.0
2006-08-31 08:40:00,76.449,76.449,76.432,76.432,16000000.0
2006-08-31 08:41:00,76.429,76.433,76.42,76.428,17600000.0
2006-08-31 08:43:00,76.419,76.437,76.41,76.437,12800000.0
2006-08-31 08:44:00,76.42,76.424,76.416,76.417,12800000.0
2006-08-31 08:45:00,76.409,76.419,76.406,76.411,16000000.0
2006-08-31 08:46:00,76.408,76.417,76.408,76.416,11200000.0
2006-08-31 08:47:00,76.427,76.432,76.416,76.425,11200000.0
2006-08-31 08:48:00,76.429,76.429,76.42,76.423,12800000.0
2006-08-31 08:49:00,76.428,76.435,76.418,76.434,18000000.0
2006-08-31 08:50:00,76.445,76.453,76.438,76.444,12800000.0
2006-08-31 08:51:00,76.431,76.455,76.431,76.455,17600000.0
2006-08-31 08:52:00,76.452,76.452,76.426,76.431,11200000.0
2006-08-31 08:53:00,76.431,76.441,76.431,76.437,16000000.0
2006-08-31 08:54:00,76.437,76.448,76.431,76.434,12800000.0
2006-08-31 08:56:00,76.421,76.43,76.421,76.422,11200000.0
2006-08-31 08:57:00,76.414,76.428,76.414,76.421,11200000.0
2006-08-31 08:58:00,76.413,76.414,76.41,76.414,9600000.0
2006-08-31 08:59:00,76.42,76.427,76.416,76.416,12200000.0
2006-08-31 09:00:00,76.417,76.427,76.417,76.427,17600000.0
2006-08-31 09:01:00,76.43,76.439,76.428,76.437,11200000.0
2006-08-31 09:02:00,76.446,76.45,76.437,76.443,11200000.0
2006-08-31 09:03:00,76.448,76.448,76.418,76.428,16000000.0
2006-08-31 09:04:00,76.427,76.431,76.419,76.42,11200000.0
2006-08-31 09:05:00,76.412,76.416,76.41,76.414,11200000.0
2006-08-31 09:06:00,76.405,76.418,76.392,76.401,12800000.0
2006-08-31 09:07:00,76.398,76.398,76.385,76.398,12800000.0
2006-08-31 09:08:00,76.4,76.4,76.388,76.392,12800000.0
2006-08-31 09:09:00,76.39,76.396,76.38,76.396,17600000.0
2006-08-31 09:10:00,76.396,76.403,76.396,76.403,12800000.0
2006-08-31 09:11:00,76.403,76.408,76.391,76.408,11600000.0
2006-08-31 09:12:00,76.415,76.417,76.41,76.412,12800000.0
2006-08-31 09:13:00,76.407,76.412,76.405,76.409,11200000.0
2006-08-31 09:14:00,76.405,76.405,76.388,76.388,11200000.0
2006-08-31 09:15:00,76.397,76.402,76.388,76.392,11200000.0
2006-08-31 09:16:00,76.393,76.401,76.393,76.394,12800000.0
2006-08-31 09:17:00,76.395,76.4,76.388,76.4,11200000.0
2006-08-31 09:18:00,76.393,76.404,76.393,76.404,14400000.0
2006-08-31 09:19:00,76.401,76.42,76.401,76.416,12800000.0
2006-08-31 09:20:00,76.421,76.421,76.412,76.417,16000000.0
2006-08-31 09:21:00,76.402,76.402,76.387,76.39,11600000.0
2006-08-31 09:22:00,76.411,76.42,76.381,76.382,17600000.0
2006-08-31 09:23:00,76.38,76.425,76.38,76.425,12800000.0
2006-08-31 09:24:00,76.363,76.469,76.363,76.461,11200000.0
2006-08-31 09:25:00,76.458,76.469,76.458,76.464,12800000.0
2006-08-31 09:26:00,76.456,76.456,76.442,76.452,11200000.0
2006-08-31 09:27:00,76.432,76.437,76.423,76.425,11200000.0
2006-08-31 09:28:00,76.401,76.413,76.395,76.413,12800000.0
2006-08-31 09:29:00,76.436,76.449,76.436,76.441,11200000.0
2006-08-31 09:30:00,76.441,76.451,76.441,76.442,12800000.0
2006-08-31 09:31:00,76.446,76.447,76.442,76.442,12800000.0
2006-08-31 09:32:00,76.437,76.446,76.422,76.422,14400000.0
2006-08-31 09:33:00,76.444,76.461,76.443,76.461,12800000.0
2006-08-31 09:34:00,76.46,76.461,76.452,76.453,11200000.0
2006-08-31 09:35:00,76.451,76.453,76.445,76.447,12800000.0
2006-08-31 09:36:00,76.434,76.434,76.426,76.427,9600000.0
2006-08-31 09:37:00,76.408,76.408,76.321,76.393,15400000.0
2006-08-31 09:38:00,76.407,76.407,76.392,76.405,11200000.0
2006-08-31 09:39:00,76.411,76.412,76.397,76.397,12800000.0
2006-08-31 09:40:00,76.4,76.402,76.382,76.398,14400000.0
2006-08-31 09:41:00,76.397,76.398,76.387,76.387,11200000.0
2006-08-31 09:42:00,76.386,76.399,76.386,76.391,16000000.0
2006-08-31 09:43:00,76.379,76.383,76.372,76.372,12200000.0
2006-08-31 09:44:00,76.378,76.394,76.378,76.383,12800000.0
2006-08-31 09:45:00,76.389,76.389,76.375,76.376,12800000.0
2006-08-31 09:46:00,76.378,76.384,76.371,76.384,11200000.0
2006-08-31 09:47:00,76.371,76.371,76.356,76.369,12800000.0
2006-08-31 09:48:00,76.368,76.368,76.327,76.327,11200000.0
2006-08-31 09:49:00,76.313,76.335,76.311,76.335,12800000.0
2006-08-31 09:50:00,76.37,76.374,76.368,76.368,15400000.0
2006-08-31 09:51:00,76.363,76.375,76.363,76.375,16000000.0
2006-08-31 09:52:00,76.381,76.402,76.381,76.402,14400000.0
2006-08-31 09:53:00,76.401,76.417,76.401,76.409,12800000.0
2006-08-31 09:54:00,76.422,76.422,76.412,76.414,17000000.0
2006-08-31 09:55:00,76.401,76.401,76.384,76.384,11200000.0
2006-08-31 09:56:00,76.392,76.405,76.388,76.405,14400000.0
2006-08-31 09:57:00,76.423,76.427,76.416,76.418,17600000.0
2006-08-31 09:58:00,76.424,76.433,76.337,76.433,17600000.0
2006-08-31 09:59:00,76.424,76.426,76.417,76.418,17600000.0
2006-08-31 10:00:00,76.428,76.439,76.428,76.437,11200000.0
2006-08-31 10:01:00,76.441,76.454,76.441,76.451,12800000.0
2006-08-31 10:02:00,76.448,76.448,76.439,76.442,16000000.0
2006-08-31 10:03:00,76.434,76.434,76.42,76.43,11200000.0
2006-08-31 10:04:00,76.446,76.462,76.446,76.462,8000000.0
2006-08-31 10:05:00,76.456,76.456,76.432,76.432,14400000.0
2006-08-31 10:06:00,76.446,76.462,76.446,76.462,16000000.0
2006-08-31 10:07:00,76.454,76.457,76.443,76.457,12800000.0
2006-08-31 10:08:00,76.454,76.456,76.446,76.453,11200000.0
2006-08-31 10:09:00,76.457,76.463,76.449,76.462,12800000.0
2006-08-31 10:10:00,76.451,76.451,76.438,76.444,17600000.0
2006-08-31 10:11:00,76.434,76.435,76.423,76.429,11200000.0
2006-08-31 10:12:00,76.424,76.424,76.403,76.408,12800000.0
2006-08-31 10:13:00,76.399,76.399,76.389,76.398,12800000.0
2006-08-31 10:15:00,76.382,76.386,76.382,76.386,12800000.0
2006-08-31 10:16:00,76.392,76.392,76.373,76.373,12800000.0
2006-08-31 10:17:00,76.367,76.378,76.367,76.375,11200000.0
2006-08-31 10:18:00,76.392,76.407,76.363,76.407,11200000.0
2006-08-31 10:19:00,76.417,76.418,76.405,76.405,11200000.0
2006-08-31 10:20:00,76.401,76.401,76.386,76.391,17600000.0
2006-08-31 10:21:00,76.381,76.401,76.381,76.394,16000000.0
2006-08-31 10:22:00,76.385,76.385,76.372,76.381,11200000.0
2006-08-31 10:23:00,76.396,76.402,76.393,76.398,11200000.0
2006-08-31 10:25:00,76.395,76.395,76.38,76.39,11200000.0
2006-08-31 10:27:00,76.386,76.399,76.379,76.383,11200000.0
2006-08-31 10:28:00,76.381,76.386,76.369,76.386,12200000.0
2006-08-31 10:31:00,76.387,76.387,76.368,76.384,12800000.0
2006-08-31 10:32:00,76.377,76.382,76.373,76.373,17600000.0
2006-08-31 10:33:00,76.369,76.374,76.366,76.366,11200000.0
2006-08-31 10:34:00,76.388,76.397,76.386,76.397,11200000.0
2006-08-31 10:35:00,76.404,76.413,76.403,76.413,11200000.0
2006-08-31 10:36:00,76.406,76.409,76.402,76.409,11200000.0
2006-08-31 10:37:00,76.409,76.409,76.318,76.391,11200000.0
2006-08-31 10:38:00,76.392,76.392,76.371,76.38,12800000.0
2006-08-31 10:39:00,76.366,76.372,76.364,76.372,11200000.0
2006-08-31 10:40:00,76.371,76.371,76.357,76.357,15400000.0
2006-08-31 10:41:00,76.357,76.373,76.357,76.369,12800000.0
2006-08-31 10:43:00,76.363,76.363,76.339,76.339,11200000.0
2006-08-31 10:44:00,76.332,76.342,76.332,76.337,12800000.0
2006-08-31 10:45:00,76.345,76.363,76.345,76.363,12800000.0
2006-08-31 10:46:00,76.369,76.376,76.369,76.376,12800000.0
2006-08-31 10:47:00,76.383,76.383,76.356,76.369,12800000.0
2006-08-31 10:48:00,76.369,76.372,76.357,76.365,12800000.0
2006-08-31 10:49:00,76.339,76.35,76.335,76.35,11200000.0
2006-08-31 10:50:00,76.357,76.366,76.352,76.352,16000000.0
2006-08-31 10:51:00,76.38,76.392,76.379,76.392,17600000.0
2006-08-31 10:52:00,76.391,76.391,76.347,76.347,10600000.0
2006-08-31 10:53:00,76.331,76.331,76.297,76.3,11200000.0
2006-08-31 10:54:00,76.316,76.322,76.308,76.32,17600000.0
2006-08-31 10:55:00,76.311,76.316,76.3,76.311,11200000.0
2006-08-31 10:56:00,76.332,76.359,76.332,76.339,17600000.0
2006-08-31 10:57:00,76.334,76.342,76.327,76.327,16000000.0
2006-08-31 10:58:00,76.324,76.324,76.228,76.315,12800000.0
2006-08-31 10:59:00,76.329,76.348,76.322,76.342,11200000.0
2006-08-31 11:00:00,76.355,76.355,76.343,76.345,12800000.0
2006-08-31 11:01:00,76.347,76.356,76.347,76.352,12200000.0
2006-08-31 11:02:00,76.36,76.361,76.353,76.357,16000000.0
2006-08-31 11:03:00,76.371,76.384,76.37,76.38,12800000.0
2006-08-31 11:04:00,76.383,76.386,76.378,76.379,14400000.0
2006-08-31 11:05:00,76.378,76.378,76.358,76.37,17600000.0
2006-08-31 11:06:00,76.382,76.391,76.376,76.391,17600000.0
2006-08-31 11:07:00,76.381,76.381,76.357,76.36,17600000.0
2006-08-31 11:08:00,76.301,76.365,76.301,76.351,11200000.0
2006-08-31 11:09:00,76.347,76.347,76.335,76.339,17600000.0
2006-08-31 11:10:00,76.344,76.36,76.34,76.36,12800000.0
2006-08-31 11:11:00,76.37,76.373,76.367,76.371,11200000.0
2006-08-31 11:12:00,76.37,76.388,76.37,76.382,17600000.0
2006-08-31 11:13:00,76.403,76.425,76.402,76.422,14400000.0
2006-08-31 11:14:00,76.43,76.435,76.41,76.414,11200000.0
2006-08-31 11:15:00,76.401,76.401,76.37,76.379,10600000.0
2006-08-31 11:16:00,76.377,76.383,76.375,76.375,12800000.0
2006-08-31 11:17:00,76.367,76.373,76.361,76.369,11200000.0
2006-08-31 11:19:00,76.364,76.37,76.361,76.368,17600000.0
2006-08-31 11:20:00,76.374,76.375,76.363,76.372,12800000.0
2006-08-31 11:23:00,76.375,76.386,76.372,76.38,11200000.0
2006-08-31 11:24:00,76.384,76.384,76.364,76.371,12800000.0
2006-08-31 11:25:00,76.369,76.372,76.354,76.364,17000000.0
2006-08-31 11:26:00,76.351,76.359,76.348,76.359,14400000.0
2006-08-31 11:27:00,76.346,76.347,76.331,76.341,11200000.0
2006-08-31 11:28:00,76.346,76.358,76.346,76.358,14400000.0
2006-08-31 11:29:00,76.359,76.37,76.358,76.37,14400000.0
2006-08-31 11:30:00,76.371,76.378,76.366,76.366,14400000.0
2006-08-31 11:31:00,76.373,76.373,76.354,76.355,11200000.0
2006-08-31 11:32:00,76.356,76.364,76.356,76.359,17600000.0
2006-08-31 11:33:00,76.368,76.378,76.364,76.364,12800000.0
2006-08-31 11:34:00,76.371,76.378,76.368,76.369,12800000.0
2006-08-31 11:35:00,76.378,76.382,76.375,76.375,11200000.0
2006-08-31 11:36:00,76.38,76.385,76.378,76.385,12200000.0
2006-08-31 11:37:00,76.389,76.389,76.376,76.376,11200000.0
2006-08-31 11:38:00,76.384,76.391,76.364,76.364,11200000.0
2006-08-31 11:40:00,76.359,76.359,76.343,76.346,11200000.0
2006-08-31 11:41:00,76.352,76.354,76.332,76.332,16000000.0
2006-08-31 11:42:00,76.332,76.344,76.326,76.343,17600000.0
2006-08-31 11:44:00,76.343,76.348,76.343,76.348,11200000.0
2006-08-31 11:45:00,76.354,76.379,76.354,76.379,14400000.0
2006-08-31 11:46:00,76.379,76.386,76.375,76.386,10600000.0
2006-08-31 11:47:00,76.384,76.384,76.364,76.378,17600000.0
2006-08-31 11:51:00,76.366,76.367,76.36,76.363,11200000.0
2006-08-31 11:52:00,76.374,76.379,76.368,76.371,11200000.0
2006-08-31 11:53:00,76.372,76.387,76.363,76.386,15400000.0
2006-08-31 11:54:00,76.397,76.401,76.387,76.401,14400000.0
2006-08-31 11:55:00,76.393,76.395,76.33,76.391,10600000.0
2006-08-31 11:56:00,76.385,76.39,76.383,76.387,13200000.0
2006-08-31 11:57:00,76.386,76.39,76.38,76.387,12800000.0
2006-08-31 11:58:00,76.399,76.405,76.398,76.398,11200000.0
2006-08-31 11:59:00,76.4,76.4,76.392,76.394,11200000.0
2006-08-31 12:00:00,76.402,76.402,76.391,76.391,11200000.0
2006-08-31 12:01:00,76.385,76.386,76.378,76.378,11200000.0
2006-08-31 12:02:00,76.382,76.39,76.382,76.388,14400000.0
2006-08-31 12:03:00,76.39,76.39,76.377,76.384,11200000.0
2006-08-31 12:04:00,76.397,76.41,76.39,76.41,17600000.0
2006-08-31 12:06:00,76.414,76.414,76.403,76.406,12800000.0
2006-08-31 12:07:00,76.415,76.419,76.41,76.417,11200000.0
2006-08-31 12:08:00,76.425,76.428,76.417,76.428,11200000.0
2006-08-31 12:09:00,76.427,76.43,76.417,76.426,14400000.0
2006-08-31 12:10:00,76.42,76.424,76.407,76.407,11200000.0
2006-08-31 12:11:00,76.426,76.426,76.416,76.416,12800000.0
2006-08-31 12:12:00,76.413,76.415,76.407,76.415,11200000.0
2006-08-31 12:13:00,76.418,76.418,76.41,76.416,11200000.0
2006-08-31 12:14:00,76.427,76.43,76.423,76.43,12800000.0
2006-08-31 12:15:00,76.438,76.439,76.433,76.438,12800000.0
2006-08-31 12:16:00,76.436,76.464,76.436,76.464,12800000.0
2006-08-31 12:17:00,76.463,76.463,76.396,76.454,17600000.0
2006-08-31 12:18:00,76.442,76.447,76.433,76.433,16000000.0
2006-08-31 12:20:00,76.434,76.445,76.428,76.436,14400000.0
2006-08-31 12:21:00,76.438,76.445,76.437,76.44,11200000.0
2006-08-31 12:22:00,76.429,76.43,76.42,76.42,16000000.0
2006-08-31 12:23:00,76.413,76.413,76.402,76.402,14400000.0
2006-08-31 12:24:00,76.398,76.398,76.383,76.383,12800000.0
2006-08-31 12:25:00,76.376,76.376,76.37,76.376,11200000.0
2006-08-31 12:26:00,76.372,76.382,76.372,76.38,10600000.0
2006-08-31 12:27:00,76.378,76.378,76.369,76.371,11200000.0
2006-08-31 12:28:00,76.362,76.38,76.357,76.379,12800000.0
2006-08-31 12:29:00,76.379,76.385,76.373,76.38,17600000.0
2006-08-31 12:30:00,76.378,76.383,76.374,76.38,17600000.0
2006-08-31 12:31:00,76.372,76.38,76.365,76.374,12800000.0
2006-08-31 12:33:00,76.384,76.384,76.374,76.38,14400000.0
2006-08-31 12:34:00,76.379,76.383,76.374,76.383,12800000.0
2006-08-31 12:35:00,76.377,76.379,76.371,76.372,11200000.0
2006-08-31 12:36:00,76.38,76.393,76.38,76.393,11200000.0
2006-08-31 12:37:00,76.393,76.402,76.392,76.4,11200000.0
2006-08-31 12:38:00,76.399,76.399,76.304,76.393,17600000.0
2006-08-31 12:40:00,76.386,76.394,76.372,76.394,16000000.0
2006-08-31 12:41:00,76.395,76.399,76.385,76.385,12800000.0
2006-08-31 12:42:00,76.38,76.389,76.378,76.389,14400000.0
2006-08-31 12:43:00,76.375,76.375,76.36,76.369,12800000.0
2006-08-31 12:44:00,76.362,76.383,76.362,76.381,17600000.0
2006-08-31 12:46:00,76.399,76.399,76.383,76.385,12800000.0
2006-08-31 12:47:00,76.381,76.389,76.37,76.382,12800000.0
2006-08-31 12:48:00,76.365,76.365,76.35,76.357,12800000.0
2006-08-31 12:49:00,76.343,76.343,76.332,76.335,16000000.0
2006-08-31 12:50:00,76.328,76.328,76.309,76.309,14400000.0
2006-08-31 12:51:00,76.324,76.332,76.322,76.323,11200000.0
2006-08-31 12:52:00,76.331,76.334,76.325,76.334,11200000.0
2006-08-31 12:53:00,76.348,76.351,76.339,76.339,11200000.0
2006-08-31 12:54:00,76.352,76.356,76.344,76.344,12800000.0
2006-08-31 12:55:00,76.342,76.345,76.336,76.336,16000000.0
2006-08-31 12:56:00,76.339,76.346,76.338,76.338,11200000.0
2006-08-31 12:57:00,76.329,76.332,76.322,76.322,11200000.0
2006-08-31 12:58:00,76.329,76.337,76.324,76.334,17600000.0
2006-08-31 12:59:00,76.335,76.341,76.329,76.329,16000000.0
2006-08-31 13:00:00,76.338,76.347,76.334,76.347,12800000.0
2006-08-31 13:02:00,76.344,76.344,76.336,76.336,12200000.0
2006-08-31 13:04:00,76.332,76.336,76.331,76.331,11200000.0
2006-08-31 13:05:00,76.327,76.351,76.327,76.351,12800000.0
2006-08-31 13:06:00,76.353,76.353,76.342,76.342,3200000.0
2006-08-31 13:07:00,76.343,76.343,76.332,76.332,14400000.0
2006-08-31 13:08:00,76.335,76.336,76.33,76.332,17600000.0
2006-08-31 13:09:00,76.337,76.35,76.336,76.35,12800000.0
2006-08-31 13:10:00,76.354,76.364,76.339,76.36,16000000.0
2006-08-31 13:11:00,76.347,76.361,76.347,76.361,11200000.0
2006-08-31 13:12:00,76.366,76.366,76.355,76.355,12800000.0
2006-08-31 13:13:00,76.358,76.362,76.355,76.359,17600000.0
2006-08-31 13:14:00,76.363,76.363,76.342,76.342,12800000.0
2006-08-31 13:15:00,76.352,76.352,76.333,76.339,12800000.0
2006-08-31 13:16:00,76.326,76.336,76.321,76.327,17600000.0
2006-08-31 13:20:00,76.329,76.335,76.323,76.331,9600000.0
2006-08-31 13:21:00,76.321,76.321,76.306,76.316,11200000.0
2006-08-31 13:22:00,76.309,76.311,76.293,76.293,14400000.0
2006-08-31 13:23:00,76.287,76.287,76.276,76.276,12800000.0
2006-08-31 13:24:00,76.276,76.283,76.221,76.283,8000000.0
2006-08-31 13:25:00,76.284,76.292,76.282,76.287,17600000.0
2006-08-31 13:26:00,76.301,76.311,76.3,76.311,17600000.0
2006-08-31 13:27:00,76.31,76.319,76.305,76.319,12800000.0
2006-08-31 13:28:00,76.321,76.321,76.227,76.317,16000000.0
2006-08-31 13:29:00,76.312,76.312,76.307,76.311,10600000.0
2006-08-31 13:30:00,76.325,76.335,76.325,76.331,12800000.0
2006-08-31 13:31:00,76.327,76.337,76.327,76.337,11200000.0
2006-08-31 13:32:00,76.333,76.333,76.327,76.327,11200000.0
2006-08-31 13:33:00,76.325,76.33,76.32,76.33,19600000.0
2006-08-31 13:36:00,76.308,76.309,76.302,76.308,17600000.0
2006-08-31 13:37:00,76.313,76.32,76.312,76.312,14400000.0
2006-08-31 13:38:00,76.308,76.309,76.299,76.305,33600000.0
2006-08-31 13:39:00,76.325,76.325,76.313,76.313,13800000.0
2006-08-31 13:40:00,76.308,76.318,76.308,76.312,39400000.0
2006-08-31 13:41:00,76.321,76.341,76.321,76.341,16000000.0
2006-08-31 13:42:00,76.358,76.358,76.345,76.346,11200000.0
2006-08-31 13:43:00,76.343,76.357,76.339,76.357,27600000.0
2006-08-31 13:44:00,76.36,76.365,76.354,76.354,33600000.0
2006-08-31 13:45:00,76.348,76.359,76.346,76.352,20800000.0
2006-08-31 13:46:00,76.345,76.345,76.338,76.342,24000000.0
2006-08-31 13:47:00,76.337,76.337,76.317,76.317,12800000.0
2006-08-31 13:48:00,76.314,76.314,76.302,76.308,12200000.0
2006-08-31 13:49:00,76.313,76.32,76.313,76.32,17600000.0
2006-08-31 13:50:00,76.323,76.323,76.306,76.306,11200000.0
2006-08-31 13:51:00,76.321,76.322,76.316,76.317,24000000.0
2006-08-31 13:52:00,76.316,76.316,76.297,76.297,12800000.0
2006-08-31 13:54:00,76.308,76.308,76.298,76.303,25600000.0
2006-08-31 13:55:00,76.3,76.311,76.3,76.309,14400000.0
2006-08-31 13:56:00,76.314,76.316,76.3,76.3,14400000.0
2006-08-31 13:57:00,76.313,76.314,76.303,76.306,28800000.0
2006-08-31 13:58:00,76.311,76.311,76.303,76.303,14400000.0
2006-08-31 13:59:00,76.303,76.313,76.301,76.313,32000000.0
2006-08-31 14:01:00,76.313,76.313,76.298,76.301,30800000.0
2006-08-31 14:03:00,76.29,76.29,76.286,76.288,14400000.0
2006-08-31 14:04:00,76.289,76.296,76.289,76.294,11200000.0
2006-08-31 14:05:00,76.302,76.313,76.302,76.311,24000000.0
2006-08-31 14:06:00,76.307,76.323,76.307,76.31,36200000.0
2006-08-31 14:07:00,76.307,76.314,76.304,76.31,40000000.0
2006-08-31 14:08:00,76.313,76.314,76.308,76.308,16000000.0
2006-08-31 14:09:00,76.304,76.309,76.298,76.309,33600000.0
2006-08-31 14:11:00,76.31,76.313,76.303,76.313,14400000.0
2006-08-31 14:13:00,76.319,76.328,76.316,76.328,14400000.0
2006-08-31 14:14:00,76.331,76.334,76.33,76.33,12800000.0
2006-08-31 14:15:00,76.316,76.316,76.278,76.278,29200000.0
2006-08-31 14:16:00,76.26,76.276,76.26,76.276,25600000.0
2006-08-31 14:17:00,76.278,76.302,76.278,76.301,13200000.0
2006-08-31 14:18:00,76.306,76.306,76.29,76.291,16000000.0
2006-08-31 14:19:00,76.285,76.288,76.258,76.258,12800000.0
2006-08-31 14:20:00,76.263,76.276,76.263,76.265,25600000.0
2006-08-31 14:22:00,76.253,76.268,76.253,76.268,11200000.0
2006-08-31 14:23:00,76.273,76.285,76.262,76.285,48000000.0
2006-08-31 14:24:00,76.296,76.296,76.282,76.293,12800000.0
2006-08-31 14:25:00,76.29,76.301,76.286,76.291,12800000.0
2006-08-31 14:26:00,76.293,76.293,76.284,76.284,12800000.0
2006-08-31 14:27:00,76.26,76.268,76.257,76.268,17600000.0
2006-08-31 14:28:00,76.263,76.263,76.245,76.25,11200000.0
2006-08-31 14:29:00,76.254,76.263,76.244,76.244,36800000.0
2006-08-31 14:30:00,76.243,76.275,76.24,76.275,22400000.0
2006-08-31 14:31:00,76.289,76.292,76.27,76.292,20800000.0
2006-08-31 14:32:00,76.32,76.32,76.293,76.293,8400000.0
2006-08-31 14:33:00,76.272,76.278,76.245,76.245,24000000.0
2006-08-31 14:34:00,76.243,76.282,76.243,76.282,12800000.0
2006-08-31 14:35:00,76.284,76.295,76.272,76.272,14400000.0
2006-08-31 14:36:00,76.277,76.281,76.261,76.261,11200000.0
2006-08-31 14:37:00,76.259,76.302,76.259,76.302,11200000.0
2006-08-31 14:38:00,76.307,76.319,76.305,76.305,56000000.0
2006-08-31 14:39:00,76.305,76.336,76.305,76.336,12800000.0
2006-08-31 14:40:00,76.338,76.342,76.32,76.337,13800000.0
2006-08-31 14:41:00,76.343,76.357,76.343,76.357,56000000.0
2006-08-31 14:42:00,76.376,76.376,76.359,76.369,12800000.0
2006-08-31 14:43:00,76.366,76.411,76.363,76.411,25600000.0
2006-08-31 14:44:00,76.446,76.51,76.446,76.51,12800000.0
2006-08-31 14:45:00,76.514,76.514,76.49,76.499,11200000.0
2006-08-31 14:46:00,76.503,76.542,76.503,76.542,11200000.0
2006-08-31 14:47:00,76.551,76.569,76.544,76.569,15400000.0
2006-08-31 14:48:00,76.559,76.559,76.513,76.513,19200000.0
2006-08-31 14:49:00,76.505,76.505,76.48,76.494,32000000.0
2006-08-31 14:50:00,76.498,76.504,76.497,76.502,28800000.0
2006-08-31 14:51:00,76.495,76.496,76.483,76.489,31400000.0
2006-08-31 14:52:00,76.493,76.502,76.491,76.491,12800000.0
2006-08-31 14:53:00,76.493,76.524,76.493,76.524,17600000.0
2006-08-31 14:54:00,76.522,76.522,76.464,76.464,12800000.0
2006-08-31 14:55:00,76.448,76.532,76.448,76.532,16000000.0
2006-08-31 14:56:00,76.547,76.549,76.521,76.521,12800000.0
2006-08-31 14:57:00,76.536,76.563,76.536,76.557,12800000.0
2006-08-31 14:58:00,76.559,76.559,76.518,76.527,17600000.0
2006-08-31 14:59:00,76.53,76.544,76.528,76.537,16000000.0
2006-08-31 15:00:00,76.527,76.534,76.511,76.514,14400000.0
2006-08-31 15:01:00,76.506,76.506,76.494,76.494,12800000.0
2006-08-31 15:02:00,76.489,76.508,76.488,76.494,27200000.0
2006-08-31 15:03:00,76.499,76.516,76.495,76.498,12800000.0
2006-08-31 15:04:00,76.488,76.49,76.479,76.479,11200000.0
2006-08-31 15:05:00,76.497,76.502,76.486,76.492,11200000.0
2006-08-31 15:06:00,76.481,76.485,76.475,76.476,11200000.0
2006-08-31 15:07:00,76.481,76.484,76.477,76.483,25600000.0
2006-08-31 15:08:00,76.493,76.503,76.488,76.503,16000000.0
2006-08-31 15:09:00,76.485,76.498,76.485,76.489,16000000.0
2006-08-31 15:10:00,76.524,76.536,76.524,76.536,12800000.0
2006-08-31 15:11:00,76.53,76.53,76.5,76.5,31400000.0
2006-08-31 15:12:00,76.485,76.501,76.485,76.501,12800000.0
2006-08-31 15:13:00,76.502,76.502,76.491,76.493,44800000.0
2006-08-31 15:14:00,76.491,76.491,76.478,76.48,35200000.0
2006-08-31 15:15:00,76.495,76.501,76.494,76.5,22400000.0
2006-08-31 15:16:00,76.503,76.512,76.499,76.501,36800000.0
2006-08-31 15:17:00,76.507,76.507,76.483,76.483,22400000.0
2006-08-31 15:18:00,76.481,76.481,76.465,76.467,22400000.0
2006-08-31 15:19:00,76.474,76.484,76.474,76.479,16000000.0
2006-08-31 15:20:00,76.472,76.489,76.463,76.463,24000000.0
2006-08-31 15:21:00,76.455,76.474,76.45,76.474,14400000.0
2006-08-31 15:22:00,76.465,76.465,76.449,76.454,12800000.0
2006-08-31 15:23:00,76.455,76.455,76.447,76.449,48000000.0
2006-08-31 15:24:00,76.46,76.473,76.459,76.472,25000000.0
2006-08-31 15:25:00,76.465,76.476,76.465,76.474,27200000.0
2006-08-31 15:26:00,76.471,76.471,76.454,76.46,40000000.0
2006-08-31 15:27:00,76.436,76.442,76.436,76.436,28800000.0
2006-08-31 15:28:00,76.438,76.444,76.429,76.432,69800000.0
2006-08-31 15:29:00,76.43,76.43,76.334,76.423,46200000.0
2006-08-31 15:30:00,76.353,76.475,76.345,76.345,114600000.0
2006-08-31 15:31:00,76.437,76.437,76.419,76.428,60800000.0
2006-08-31 15:32:00,76.422,76.435,76.422,76.429,29800000.0
2006-08-31 15:33:00,76.435,76.435,76.429,76.432,30400000.0
2006-08-31 15:34:00,76.435,76.435,76.426,76.426,22400000.0
2006-08-31 15:35:00,76.423,76.435,76.412,76.435,33600000.0
2006-08-31 15:36:00,76.437,76.446,76.433,76.446,32000000.0
2006-08-31 15:37:00,76.432,76.434,76.424,76.428,30400000.0
2006-08-31 15:38:00,76.433,76.443,76.432,76.438,59200000.0
2006-08-31 15:39:00,76.439,76.439,76.42,76.434,36800000.0
2006-08-31 15:40:00,76.447,76.46,76.447,76.456,35200000.0
2006-08-31 15:41:00,76.458,76.462,76.452,76.457,25600000.0
2006-08-31 15:42:00,76.452,76.452,76.433,76.446,43200000.0
2006-08-31 15:43:00,76.449,76.463,76.449,76.455,27200000.0
2006-08-31 15:44:00,76.45,76.465,76.448,76.452,12800000.0
2006-08-31 15:45:00,76.452,76.46,76.441,76.455,16000000.0
2006-08-31 15:46:00,76.45,76.459,76.442,76.459,14400000.0
2006-08-31 15:47:00,76.464,76.475,76.464,76.475,30400000.0
2006-08-31 15:48:00,76.484,76.512,76.468,76.512,26600000.0
2006-08-31 15:49:00,76.518,76.521,76.507,76.514,11200000.0
2006-08-31 15:50:00,76.502,76.502,76.488,76.489,11200000.0
2006-08-31 15:51:00,76.47,76.475,76.469,76.475,12800000.0
2006-08-31 15:52:00,76.474,76.485,76.474,76.485,20800000.0
2006-08-31 15:53:00,76.484,76.487,76.472,76.487,24000000.0
2006-08-31 15:54:00,76.483,76.483,76.468,76.47,28200000.0
2006-08-31 15:55:00,76.474,76.485,76.474,76.481,24000000.0
2006-08-31 15:56:00,76.48,76.497,76.48,76.495,51000000.0
2006-08-31 15:57:00,76.491,76.499,76.489,76.492,12800000.0
2006-08-31 15:58:00,76.494,76.494,76.476,76.486,19200000.0
2006-08-31 15:59:00,76.486,76.486,76.457,76.457,36800000.0
2006-08-31 16:00:00,76.459,76.519,76.459,76.519,51200000.0
2006-08-31 16:01:00,76.523,76.523,76.442,76.442,40400000.0
2006-08-31 16:02:00,76.438,76.438,76.431,76.431,11200000.0
2006-08-31 16:03:00,76.416,76.416,76.375,76.396,63400000.0
2006-08-31 16:04:00,76.404,76.427,76.404,76.416,44800000.0
2006-08-31 16:05:00,76.396,76.426,76.396,76.426,48000000.0
2006-08-31 16:06:00,76.426,76.426,76.397,76.397,35200000.0
2006-08-31 16:07:00,76.39,76.407,76.39,76.407,32000000.0
2006-08-31 16:08:00,76.403,76.411,76.402,76.409,44800000.0
2006-08-31 16:09:00,76.414,76.436,76.414,76.435,44200000.0
2006-08-31 16:10:00,76.458,76.483,76.458,76.466,41600000.0
2006-08-31 16:11:00,76.465,76.468,76.462,76.468,14400000.0
2006-08-31 16:12:00,76.466,76.466,76.447,76.45,56000000.0
2006-08-31 16:13:00,76.457,76.467,76.45,76.46,10600000.0
2006-08-31 16:14:00,76.469,76.496,76.463,76.496,50000000.0
2006-08-31 16:15:00,76.527,76.533,76.515,76.523,59200000.0
2006-08-31 16:16:00,76.508,76.524,76.501,76.515,17600000.0
2006-08-31 16:17:00,76.531,76.531,76.515,76.527,38400000.0
2006-08-31 16:18:00,76.529,76.529,76.521,76.524,11600000.0
2006-08-31 16:19:00,76.517,76.528,76.517,76.523,22400000.0
2006-08-31 16:20:00,76.522,76.542,76.522,76.542,11200000.0
2006-08-31 16:21:00,76.551,76.559,76.548,76.553,27200000.0
2006-08-31 16:22:00,76.556,76.584,76.556,76.584,41600000.0
2006-08-31 16:23:00,76.6,76.6,76.584,76.586,43200000.0
2006-08-31 16:24:00,76.585,76.586,76.57,76.58,17600000.0
2006-08-31 16:25:00,76.59,76.59,76.58,76.59,33600000.0
2006-08-31 16:26:00,76.578,76.588,76.578,76.588,17600000.0
2006-08-31 16:27:00,76.575,76.588,76.57,76.57,35200000.0
2006-08-31 16:28:00,76.559,76.567,76.548,76.557,27200000.0
2006-08-31 16:29:00,76.559,76.563,76.537,76.537,11200000.0
2006-08-31 16:30:00,76.521,76.539,76.518,76.518,11200000.0
2006-08-31 16:31:00,76.536,76.536,76.516,76.524,41600000.0
2006-08-31 16:32:00,76.54,76.543,76.535,76.543,12800000.0
2006-08-31 16:33:00,76.552,76.561,76.547,76.547,26600000.0
2006-08-31 16:34:00,76.538,76.55,76.537,76.55,35200000.0
2006-08-31 16:35:00,76.558,76.559,76.543,76.549,51600000.0
2006-08-31 16:36:00,76.553,76.559,76.536,76.536,50600000.0
2006-08-31 16:37:00,76.527,76.535,76.524,76.534,42000000.0
2006-08-31 16:38:00,76.538,76.538,76.511,76.511,40000000.0
2006-08-31 16:39:00,76.521,76.521,76.509,76.51,35200000.0
2006-08-31 16:40:00,76.503,76.522,76.496,76.522,56000000.0
2006-08-31 16:41:00,76.519,76.542,76.518,76.542,73600000.0
2006-08-31 16:42:00,76.539,76.55,76.517,76.545,54400000.0
2006-08-31 16:43:00,76.557,76.568,76.554,76.564,17600000.0
2006-08-31 16:44:00,76.558,76.559,76.555,76.558,11200000.0
2006-08-31 16:45:00,76.544,76.553,76.54,76.549,57600000.0
2006-08-31 16:46:00,76.533,76.546,76.533,76.538,11200000.0
2006-08-31 16:47:00,76.534,76.558,76.534,76.555,69800000.0
2006-08-31 16:48:00,76.546,76.583,76.546,76.583,52800000.0
2006-08-31 16:49:00,76.592,76.592,76.553,76.573,36800000.0
2006-08-31 16:50:00,76.571,76.592,76.571,76.592,75200000.0
2006-08-31 16:51:00,76.584,76.585,76.579,76.582,32000000.0
2006-08-31 16:52:00,76.576,76.577,76.566,76.566,46400000.0
2006-08-31 16:53:00,76.566,76.566,76.552,76.552,30400000.0
2006-08-31 16:54:00,76.567,76.607,76.567,76.607,11200000.0
2006-08-31 16:55:00,76.622,76.647,76.617,76.647,26600000.0
2006-08-31 16:56:00,76.63,76.66,76.63,76.66,36800000.0
2006-08-31 16:57:00,76.652,76.655,76.641,76.641,19200000.0
2006-08-31 16:58:00,76.649,76.649,76.636,76.649,12800000.0
2006-08-31 16:59:00,76.671,76.732,76.671,76.732,51200000.0
2006-08-31 17:00:00,76.731,76.731,76.686,76.686,49600000.0
2006-08-31 17:01:00,76.675,76.68,76.667,76.667,40000000.0
2006-08-31 17:02:00,76.661,76.68,76.661,76.68,33600000.0
2006-08-31 17:03:00,76.677,76.677,76.657,76.661,45200000.0
2006-08-31 17:04:00,76.672,76.673,76.658,76.659,41600000.0
2006-08-31 17:05:00,76.661,76.667,76.658,76.664,54400000.0
2006-08-31 17:06:00,76.662,76.662,76.651,76.655,59200000.0
2006-08-31 17:07:00,76.665,76.671,76.66,76.663,35600000.0
2006-08-31 17:08:00,76.654,76.662,76.652,76.652,68800000.0
2006-08-31 17:09:00,76.655,76.655,76.642,76.65,59600000.0
2006-08-31 17:10:00,76.648,76.654,76.646,76.654,25600000.0
2006-08-31 17:11:00,76.653,76.685,76.653,76.685,38400000.0
2006-08-31 17:12:00,76.684,76.686,76.675,76.678,25600000.0
2006-08-31 17:13:00,76.673,76.674,76.667,76.672,28800000.0
2006-08-31 17:14:00,76.679,76.692,76.679,76.692,22400000.0
2006-08-31 17:15:00,76.696,76.699,76.691,76.699,19200000.0
2006-08-31 17:16:00,76.698,76.698,76.682,76.688,17600000.0
2006-08-31 17:17:00,76.705,76.705,76.699,76.703,38400000.0
2006-08-31 17:18:00,76.698,76.71,76.698,76.702,58400000.0
2006-08-31 17:19:00,76.697,76.706,76.697,76.705,23400000.0
2006-08-31 17:22:00,76.707,76.72,76.706,76.717,19200000.0
2006-08-31 17:23:00,76.75,76.768,76.75,76.765,11200000.0
2006-08-31 17:24:00,76.777,76.777,76.757,76.769,12800000.0
2006-08-31 17:25:00,76.768,76.768,76.736,76.736,17600000.0
2006-08-31 17:26:00,76.731,76.732,76.724,76.729,12800000.0
2006-08-31 17:27:00,76.74,76.74,76.731,76.733,46400000.0
2006-08-31 17:28:00,76.718,76.731,76.714,76.714,12800000.0
2006-08-31 17:29:00,76.707,76.707,76.684,76.684,26600000.0
2006-08-31 17:30:00,76.677,76.684,76.674,76.674,17600000.0
2006-08-31 17:31:00,76.672,76.672,76.65,76.661,88000000.0
2006-08-31 17:32:00,76.65,76.656,76.646,76.649,52200000.0
2006-08-31 17:33:00,76.66,76.676,76.659,76.66,36800000.0
2006-08-31 17:34:00,76.662,76.669,76.652,76.667,64400000.0
2006-08-31 17:35:00,76.671,76.682,76.671,76.677,43600000.0
2006-08-31 17:36:00,76.67,76.685,76.67,76.678,33600000.0
2006-08-31 17:37:00,76.678,76.678,76.648,76.652,16000000.0
2006-08-31 17:38:00,76.657,76.663,76.655,76.662,35200000.0
2006-08-31 17:40:00,76.659,76.665,76.654,76.654,74600000.0
2006-08-31 17:41:00,76.652,76.652,76.635,76.635,12800000.0
2006-08-31 17:42:00,76.652,76.659,76.652,76.652,8000000.0
2006-08-31 17:43:00,76.666,76.684,76.666,76.684,17000000.0
2006-08-31 17:44:00,76.685,76.685,76.674,76.676,30400000.0
2006-08-31 17:45:00,76.665,76.676,76.664,76.676,29800000.0
2006-08-31 17:46:00,76.678,76.695,76.67,76.691,41600000.0
2006-08-31 17:47:00,76.689,76.696,76.687,76.688,57600000.0
2006-08-31 17:48:00,76.685,76.685,76.676,76.678,57600000.0
2006-08-31 17:49:00,76.684,76.696,76.682,76.692,46400000.0
2006-08-31 17:50:00,76.691,76.706,76.691,76.706,8000000.0
2006-08-31 17:51:00,76.709,76.718,76.706,76.708,49600000.0
2006-08-31 17:52:00,76.71,76.716,76.706,76.706,42600000.0
2006-08-31 17:53:00,76.709,76.709,76.68,76.68,33600000.0
2006-08-31 17:54:00,76.676,76.687,76.675,76.687,37800000.0
2006-08-31 17:55:00,76.697,76.714,76.689,76.701,40000000.0
2006-08-31 17:56:00,76.698,76.709,76.695,76.709,44800000.0
2006-08-31 17:57:00,76.719,76.721,76.712,76.72,36800000.0
2006-08-31 17:58:00,76.717,76.722,76.715,76.719,17000000.0
2006-08-31 17:59:00,76.725,76.749,76.725,76.747,62400000.0
2006-08-31 18:00:00,76.751,76.754,76.741,76.745,51200000.0
2006-08-31 18:01:00,76.754,76.77,76.754,76.77,32000000.0
2006-08-31 18:02:00,76.783,76.789,76.781,76.788,24400000.0
2006-08-31 18:03:00,76.794,76.805,76.793,76.805,36800000.0
2006-08-31 18:04:00,76.818,76.824,76.818,76.821,33600000.0
2006-08-31 18:05:00,76.808,76.826,76.808,76.826,12800000.0
2006-08-31 18:06:00,76.83,76.855,76.826,76.855,30400000.0
2006-08-31 18:07:00,76.865,76.873,76.855,76.872,11200000.0
2006-08-31 18:08:00,76.872,76.888,76.872,76.877,84800000.0
2006-08-31 18:09:00,76.897,76.929,76.897,76.929,33600000.0
2006-08-31 18:10:00,76.942,76.942,76.919,76.93,16000000.0
2006-08-31 18:11:00,76.932,76.932,76.916,76.916,12800000.0
2006-08-31 18:12:00,76.905,76.906,76.902,76.902,12200000.0
2006-08-31 18:13:00,76.911,76.911,76.905,76.905,27200000.0
2006-08-31 18:14:00,76.922,76.922,76.897,76.902,19200000.0
2006-08-31 18:15:00,76.903,76.903,76.888,76.888,30400000.0
2006-08-31 18:16:00,76.883,76.888,76.875,76.884,56000000.0
2006-08-31 18:17:00,76.883,76.889,76.881,76.883,43200000.0
2006-08-31 18:18:00,76.883,76.896,76.883,76.887,30400000.0
2006-08-31 18:19:00,76.887,76.887,76.872,76.872,45800000.0
2006-08-31 18:20:00,76.874,76.893,76.874,76.892,43200000.0
2006-08-31 18:21:00,76.897,76.902,76.891,76.891,12800000.0
2006-08-31 18:22:00,76.895,76.895,76.887,76.89,33000000.0
2006-08-31 18:23:00,76.893,76.893,76.88,76.886,46400000.0
2006-08-31 18:24:00,76.882,76.882,76.867,76.87,52800000.0
2006-08-31 18:26:00,76.867,76.897,76.867,76.892,12800000.0
2006-08-31 18:27:00,76.903,76.912,76.894,76.912,33600000.0
2006-08-31 18:29:00,76.945,76.946,76.936,76.944,25600000.0
2006-08-31 18:30:00,76.949,76.956,76.945,76.945,36800000.0
2006-08-31 18:31:00,76.946,76.946,76.931,76.943,11200000.0
2006-08-31 18:32:00,76.944,76.953,76.939,76.939,70400000.0
2006-08-31 18:33:00,76.939,76.945,76.937,76.945,32000000.0
2006-08-31 18:34:00,76.932,76.937,76.92,76.937,19200000.0
2006-08-31 18:35:00,76.937,76.945,76.933,76.94,43200000.0
2006-08-31 18:36:00,76.946,76.952,76.946,76.95,11200000.0
2006-08-31 18:37:00,76.938,76.955,76.937,76.955,36800000.0
2006-08-31 18:38:00,76.959,76.968,76.954,76.957,49000000.0
2006-08-31 18:39:00,76.96,76.969,76.959,76.966,77200000.0
2006-08-31 18:40:00,76.962,76.967,76.956,76.962,65600000.0
2006-08-31 18:41:00,76.984,77.004,76.984,76.989,71400000.0
2006-08-31 18:42:00,76.956,76.956,76.929,76.935,78800000.0
2006-08-31 18:43:00,76.932,76.932,76.925,76.93,49600000.0
2006-08-31 18:44:00,76.934,76.948,76.934,76.945,30400000.0
2006-08-31 18:45:00,76.95,76.95,76.927,76.938,12800000.0
2006-08-31 18:46:00,76.954,76.954,76.941,76.945,12800000.0
2006-08-31 18:47:00,76.939,76.959,76.939,76.958,14400000.0
2006-08-31 18:48:00,76.962,76.968,76.958,76.968,28800000.0
2006-08-31 18:49:00,76.976,76.981,76.971,76.973,24000000.0
2006-08-31 18:50:00,76.97,76.97,76.947,76.947,46400000.0
2006-08-31 18:51:00,76.943,76.943,76.931,76.941,12800000.0
2006-08-31 18:52:00,76.94,76.953,76.94,76.952,19200000.0
2006-08-31 18:53:00,76.943,76.959,76.943,76.952,30400000.0
2006-08-31 18:54:00,76.962,76.979,76.961,76.971,19200000.0
2006-08-31 18:55:00,76.965,76.965,76.952,76.955,22400000.0
2006-08-31 18:56:00,76.958,76.958,76.947,76.949,16000000.0
2006-08-31 18:57:00,76.953,76.973,76.953,76.973,19200000.0
2006-08-31 18:58:00,76.975,76.983,76.968,76.976,32000000.0
2006-08-31 18:59:00,76.979,76.988,76.979,76.986,32000000.0
2006-08-31 19:00:00,76.982,76.99,76.98,76.985,14400000.0
2006-08-31 19:01:00,76.987,76.987,76.98,76.98,11200000.0
2006-08-31 19:02:00,76.975,76.981,76.972,76.977,43200000.0
2006-08-31 19:05:00,76.979,76.981,76.967,76.972,17600000.0
2006-08-31 19:06:00,76.971,76.977,76.964,76.969,56000000.0
2006-08-31 19:08:00,76.978,76.978,76.964,76.964,22400000.0
2006-08-31 19:09:00,76.927,76.933,76.92,76.92,12800000.0
2006-08-31 19:10:00,76.915,76.915,76.89,76.89,17000000.0
2006-08-31 19:11:00,76.909,76.917,76.909,76.916,17600000.0
2006-08-31 19:12:00,76.922,76.93,76.922,76.93,23400000.0
2006-08-31 19:14:00,76.921,76.921,76.911,76.918,12800000.0
2006-08-31 19:15:00,76.917,76.933,76.909,76.909,16000000.0
2006-08-31 19:17:00,76.903,76.914,76.902,76.907,14400000.0
2006-08-31 19:19:00,76.892,76.898,76.888,76.898,11200000.0
2006-08-31 19:20:00,76.899,76.905,76.889,76.905,13800000.0
2006-08-31 19:23:00,76.903,76.903,76.884,76.888,16000000.0
2006-08-31 19:26:00,76.883,76.887,76.876,76.878,41600000.0
2006-08-31 19:28:00,76.88,76.884,76.869,76.884,12800000.0
2006-08-31 19:29:00,76.872,76.872,76.864,76.864,12800000.0
2006-08-31 19:30:00,76.868,76.868,76.857,76.858,11200000.0
2006-08-31 19:31:00,76.87,76.87,76.855,76.855,11200000.0
2006-08-31 19:32:00,76.849,76.85,76.838,76.838,10600000.0
2006-08-31 19:33:00,76.859,76.891,76.859,76.891,12800000.0
2006-08-31 19:34:00,76.891,76.892,76.883,76.884,12800000.0
2006-08-31 19:36:00,76.887,76.895,76.881,76.882,16000000.0
2006-08-31 19:37:00,76.88,76.891,76.88,76.891,11200000.0
2006-08-31 19:38:00,76.88,76.881,76.872,76.872,11600000.0
2006-08-31 19:39:00,76.866,76.881,76.866,76.881,12800000.0
2006-08-31 19:40:00,76.871,76.885,76.871,76.885,11200000.0
2006-08-31 19:42:00,76.875,76.884,76.874,76.874,11200000.0
2006-08-31 19:48:00,76.887,76.891,76.878,76.887,13200000.0
2006-08-31 19:49:00,76.885,76.892,76.883,76.883,30400000.0
2006-08-31 19:50:00,76.862,76.878,76.862,76.878,12800000.0
2006-08-31 19:51:00,76.874,76.874,76.864,76.872,12800000.0
2006-08-31 19:52:00,76.848,76.874,76.843,76.874,16000000.0
2006-08-31 19:54:00,76.878,76.884,76.875,76.875,12800000.0
2006-08-31 19:55:00,76.905,76.911,76.905,76.911,11200000.0
2006-08-31 19:56:00,76.884,76.884,76.858,76.863,16000000.0
2006-08-31 19:57:00,76.868,76.87,76.864,76.87,12800000.0
2006-08-31 19:58:00,76.866,76.874,76.866,76.874,11200000.0
2006-08-31 19:59:00,76.876,76.88,76.871,76.871,12800000.0
2006-08-31 20:00:00,76.874,76.878,76.867,76.872,17600000.0
2006-08-31 20:01:00,76.876,76.881,76.876,76.876,12800000.0
2006-08-31 20:02:00,76.878,76.882,76.873,76.875,17600000.0
2006-08-31 20:03:00,76.875,76.884,76.875,76.883,16000000.0
2006-08-31 20:04:00,76.874,76.885,76.874,76.883,30800000.0
2006-08-31 20:05:00,76.886,76.886,76.87,76.876,12800000.0
2006-08-31 20:06:00,76.873,76.879,76.873,76.877,11200000.0
2006-08-31 20:07:00,76.882,76.883,76.877,76.877,17600000.0
2006-08-31 20:08:00,76.871,76.871,76.851,76.852,38400000.0
2006-08-31 20:09:00,76.86,76.862,76.853,76.859,11200000.0
2006-08-31 20:11:00,76.862,76.865,76.856,76.856,11200000.0
2006-08-31 20:12:00,76.86,76.871,76.86,76.866,11200000.0
2006-08-31 20:13:00,76.872,76.877,76.872,76.873,11200000.0
2006-08-31 20:14:00,76.858,76.873,76.795,76.873,14400000.0
2006-08-31 20:15:00,76.881,76.884,76.871,76.884,10600000.0
2006-08-31 20:16:00,76.89,76.896,76.881,76.881,28800000.0
2006-08-31 20:17:00,76.878,76.878,76.855,76.875,33000000.0
2006-08-31 20:18:00,76.888,76.893,76.875,76.893,11200000.0
2006-08-31 20:19:00,76.893,76.896,76.888,76.895,11200000.0
2006-08-31 20:20:00,76.895,76.899,76.885,76.899,19200000.0
2006-08-31 20:21:00,76.903,76.903,76.893,76.896,12800000.0
2006-08-31 20:23:00,76.898,76.911,76.898,76.908,12800000.0
2006-08-31 20:24:00,76.911,76.911,76.904,76.911,16000000.0
2006-08-31 20:26:00,76.924,76.947,76.924,76.939,16000000.0
2006-08-31 20:28:00,76.943,76.943,76.929,76.94,11200000.0
2006-08-31 20:30:00,76.939,76.939,76.928,76.931,27200000.0
2006-08-31 20:31:00,76.94,76.946,76.938,76.946,11200000.0
2006-08-31 20:33:00,76.947,76.947,76.91,76.91,12800000.0
2006-08-31 20:34:00,76.915,76.919,76.912,76.918,11200000.0
2006-08-31 20:35:00,76.922,76.934,76.922,76.928,11200000.0
2006-08-31 20:36:00,76.93,76.938,76.924,76.931,16400000.0
2006-08-31 20:37:00,76.921,76.929,76.919,76.929,8000000.0
2006-08-31 20:38:00,76.919,76.926,76.913,76.919,12800000.0
2006-08-31 20:39:00,76.929,76.951,76.929,76.951,11200000.0
2006-08-31 20:40:00,76.949,76.949,76.924,76.932,11200000.0
2006-08-31 20:41:00,76.94,76.944,76.936,76.936,13800000.0
2006-08-31 20:42:00,76.943,76.943,76.925,76.927,11200000.0
2006-08-31 20:43:00,76.924,76.924,76.907,76.907,14400000.0
2006-08-31 20:44:00,76.904,76.915,76.902,76.915,11200000.0
2006-08-31 20:45:00,76.92,76.925,76.918,76.925,12200000.0
2006-08-31 20:46:00,76.925,76.93,76.923,76.923,14400000.0
2006-08-31 20:47:00,76.924,76.924,76.906,76.922,12200000.0
2006-08-31 20:48:00,76.92,76.921,76.911,76.915,17600000.0
2006-08-31 20:49:00,76.925,76.932,76.925,76.929,8000000.0
2006-08-31 20:50:00,76.932,76.932,76.918,76.924,14400000.0
2006-08-31 20:51:00,76.9,76.9,76.893,76.897,28800000.0
2006-08-31 20:52:00,76.898,76.907,76.898,76.906,11200000.0
2006-08-31 20:53:00,76.918,76.918,76.887,76.887,16000000.0
2006-08-31 20:54:00,76.889,76.894,76.889,76.889,14400000.0
2006-08-31 20:55:00,76.878,76.878,76.844,76.863,11200000.0
2006-08-31 20:56:00,76.861,76.863,76.857,76.862,14400000.0
2006-08-31 20:57:00,76.868,76.874,76.854,76.857,12800000.0
2006-08-31 20:58:00,76.858,76.865,76.854,76.859,11200000.0
2006-08-31 20:59:00,76.86,76.86,76.841,76.841,11200000.0
2006-08-31 21:00:00,76.847,76.847,76.832,76.842,17600000.0
2006-08-31 21:01:00,76.84,76.852,76.835,76.847,11200000.0
2006-08-31 21:02:00,76.857,76.857,76.849,76.852,16000000.0
2006-08-31 21:03:00,76.856,76.86,76.848,76.848,11600000.0
2006-08-31 21:05:00,76.837,76.845,76.823,76.845,12800000.0
2006-08-31 21:06:00,76.832,76.841,76.829,76.829,12800000.0
2006-08-31 21:07:00,76.835,76.838,76.825,76.836,14400000.0
2006-08-31 21:10:00,76.834,76.838,76.832,76.836,8000000.0
2006-08-31 21:12:00,76.836,76.84,76.832,76.835,12800000.0
2006-08-31 21:13:00,76.841,76.847,76.827,76.843,16000000.0
2006-08-31 21:14:00,76.855,76.855,76.84,76.843,13200000.0
2006-08-31 21:19:00,76.847,76.851,76.84,76.849,17600000.0
2006-08-31 21:20:00,76.835,76.856,76.835,76.842,14400000.0
2006-08-31 21:22:00,76.845,76.845,76.831,76.84,12800000.0
2006-08-31 21:24:00,76.844,76.844,76.828,76.828,11200000.0
2006-08-31 21:27:00,76.841,76.841,76.839,76.841,6400000.0
2006-08-31 21:28:00,76.844,76.844,76.828,76.837,11200000.0
2006-08-31 21:29:00,76.84,76.849,76.837,76.842,11200000.0
2006-08-31 21:32:00,76.836,76.84,76.831,76.832,14400000.0
2006-08-31 21:33:00,76.819,76.835,76.819,76.835,11200000.0
2006-08-31 21:34:00,76.835,76.851,76.835,76.845,17600000.0
2006-08-31 21:35:00,76.855,76.864,76.855,76.859,12800000.0
2006-08-31 21:37:00,76.845,76.863,76.845,76.854,16000000.0
2006-08-31 21:41:00,76.853,76.869,76.853,76.856,12800000.0
2006-08-31 21:42:00,76.865,76.879,76.85,76.862,14400000.0
2006-08-31 21:43:00,76.854,76.862,76.85,76.854,14400000.0
2006-08-31 21:44:00,76.857,76.859,76.847,76.859,12800000.0
2006-08-31 21:46:00,76.87,76.871,76.86,76.867,14400000.0
2006-08-31 21:47:00,76.864,76.872,76.864,76.872,11200000.0
2006-08-31 21:50:00,76.869,76.869,76.852,76.86,12800000.0
2006-08-31 21:51:00,76.862,76.877,76.862,76.871,17600000.0
2006-08-31 21:52:00,76.878,76.883,76.876,76.877,12800000.0
2006-08-31 21:53:00,76.879,76.879,76.869,76.869,11200000.0
2006-08-31 21:54:00,76.871,76.875,76.87,76.873,11600000.0
2006-08-31 21:55:00,76.877,76.877,76.866,76.866,10600000.0
2006-08-31 21:57:00,76.871,76.878,76.871,76.875,18000000.0
2006-08-31 21:58:00,76.871,76.883,76.871,76.88,17600000.0
2006-08-31 21:59:00,76.882,76.882,76.873,76.873,12800000.0
2006-08-31 22:00:00,76.883,76.887,76.878,76.878,17600000.0
2006-08-31 22:02:00,76.884,76.885,76.875,76.879,16000000.0
2006-08-31 22:03:00,76.869,76.87,76.864,76.87,17600000.0
2006-08-31 22:04:00,76.877,76.883,76.874,76.883,16400000.0
2006-08-31 22:05:00,76.882,76.883,76.872,76.872,11200000.0
2006-08-31 22:06:00,76.887,76.888,76.886,76.888,6400000.0
2006-08-31 22:07:00,76.881,76.881,76.872,76.872,16000000.0
2006-08-31 22:10:00,76.879,76.888,76.879,76.887,12800000.0
2006-08-31 22:11:00,76.892,76.892,76.878,76.882,8000000.0
2006-08-31 22:13:00,76.866,76.881,76.864,76.881,12800000.0
2006-08-31 22:14:00,76.88,76.881,76.868,76.871,12800000.0
2006-08-31 22:15:00,76.864,76.871,76.864,76.871,14400000.0
2006-08-31 22:18:00,76.876,76.879,76.872,76.878,16000000.0
2006-08-31 22:19:00,76.875,76.876,76.868,76.868,14400000.0
2006-08-31 22:21:00,76.876,76.877,76.871,76.871,17600000.0
2006-08-31 22:24:00,76.858,76.863,76.858,76.863,11200000.0
2006-08-31 22:31:00,76.871,76.876,76.864,76.864,12800000.0
2006-08-31 22:37:00,76.866,76.871,76.866,76.868,25600000.0
2006-08-31 22:38:00,76.876,76.877,76.866,76.877,17600000.0
2006-08-31 22:47:00,76.87,76.878,76.864,76.864,17600000.0
2006-08-31 22:48:00,76.871,76.876,76.868,76.868,8400000.0
2006-08-31 22:53:00,76.87,76.877,76.87,76.877,11200000.0
2006-08-31 22:54:00,76.877,76.877,76.864,76.873,11200000.0
2006-08-31 22:55:00,76.869,76.881,76.867,76.881,12800000.0
2006-08-31 22:57:00,76.877,76.882,76.874,76.874,17600000.0
2006-08-31 23:35:00,76.878,76.896,76.878,76.896,16000000.0
2006-08-31 23:36:00,76.937,76.954,76.937,76.943,12800000.0
2006-08-31 23:37:00,76.954,76.954,76.934,76.935,12800000.0
2006-08-31 23:38:00,76.931,76.947,76.931,76.946,10600000.0
2006-08-31 23:41:00,76.947,76.954,76.947,76.954,12800000.0
2006-08-31 23:42:00,76.957,76.96,76.957,76.96,3200000.0
2006-08-31 23:43:00,76.96,76.963,76.951,76.963,10600000.0
2006-08-31 23:44:00,76.966,76.967,76.96,76.96,16000000.0
2006-08-31 23:46:00,76.958,76.976,76.958,76.976,17600000.0
2006-08-31 23:47:00,76.982,76.982,76.967,76.967,12800000.0
2006-08-31 23:50:00,76.961,76.961,76.953,76.958,11200000.0
2006-08-31 23:51:00,76.955,76.955,76.939,76.954,12800000.0
2006-08-31 23:52:00,76.945,76.955,76.944,76.95,12800000.0
2006-08-31 23:53:00,76.936,76.936,76.924,76.936,11200000.0
2006-08-31 23:54:00,76.937,76.942,76.911,76.934,14800000.0
2006-08-31 23:57:00,76.93,76.93,76.921,76.921,16000000.0
2006-08-31 23:58:00,76.935,76.957,76.935,76.956,11200000.0
2006-09-01 00:01:00,76.958,76.959,76.952,76.954,12800000.0
2006-09-01 00:02:00,76.957,76.963,76.949,76.963,12800000.0
2006-09-01 00:06:00,76.967,76.971,76.963,76.969,11200000.0
2006-09-01 00:07:00,76.967,76.969,76.965,76.965,8000000.0
2006-09-01 00:08:00,76.973,76.977,76.957,76.977,12800000.0
2006-09-01 00:10:00,76.962,76.965,76.955,76.965,12800000.0
2006-09-01 00:11:00,76.965,76.97,76.962,76.964,12800000.0
2006-09-01 00:15:00,76.973,76.997,76.973,76.997,14400000.0
2006-09-01 00:16:00,76.994,77.0,76.988,76.988,14400000.0
2006-09-01 00:17:00,77.002,77.002,76.993,76.995,16000000.0
2006-09-01 00:18:00,76.98,76.981,76.973,76.973,9600000.0
2006-09-01 00:19:00,76.961,76.964,76.956,76.959,12800000.0
2006-09-01 00:20:00,76.949,76.955,76.945,76.955,17600000.0
2006-09-01 00:21:00,76.965,76.971,76.958,76.971,12800000.0
2006-09-01 00:22:00,76.948,76.958,76.939,76.939,17600000.0
2006-09-01 00:23:00,76.957,76.958,76.941,76.941,12800000.0
2006-09-01 00:24:00,76.936,76.946,76.931,76.945,14400000.0
2006-09-01 00:25:00,76.952,76.952,76.939,76.939,11200000.0
2006-09-01 00:26:00,76.951,76.954,76.945,76.954,12800000.0
2006-09-01 00:27:00,76.943,76.951,76.943,76.946,12800000.0
2006-09-01 00:28:00,76.932,76.939,76.931,76.936,32000000.0
2006-09-01 00:29:00,76.952,76.959,76.952,76.958,8000000.0
2006-09-01 00:30:00,76.953,76.96,76.95,76.96,8000000.0
2006-09-01 00:35:00,76.962,76.967,76.953,76.958,12800000.0
2006-09-01 00:36:00,76.958,76.958,76.948,76.958,12800000.0
2006-09-01 00:37:00,76.95,76.95,76.943,76.949,12800000.0
2006-09-01 00:39:00,76.944,76.95,76.933,76.935,17600000.0
2006-09-01 00:40:00,76.943,76.951,76.943,76.951,8000000.0
2006-09-01 00:41:00,76.95,76.954,76.941,76.954,16000000.0
2006-09-01 00:43:00,76.943,76.947,76.929,76.931,16000000.0
2006-09-01 00:45:00,76.935,76.937,76.924,76.924,12800000.0
2006-09-01 00:46:00,76.926,76.935,76.926,76.932,14400000.0
2006-09-01 00:48:00,76.929,76.934,76.917,76.917,12800000.0
2006-09-01 00:52:00,76.924,76.93,76.917,76.917,11200000.0
2006-09-01 00:53:00,76.924,76.934,76.924,76.929,11200000.0
2006-09-01 00:55:00,76.929,76.935,76.92,76.92,12800000.0
2006-09-01 00:56:00,76.908,76.911,76.901,76.907,12800000.0
2006-09-01 00:57:00,76.914,76.918,76.914,76.916,12800000.0
2006-09-01 01:02:00,76.919,76.93,76.919,76.93,8000000.0
2006-09-01 01:03:00,76.926,76.936,76.926,76.936,11200000.0
2006-09-01 01:04:00,76.945,76.946,76.938,76.938,12800000.0
2006-09-01 01:05:00,76.948,76.948,76.928,76.943,11200000.0
2006-09-01 01:06:00,76.939,76.939,76.87,76.927,12800000.0
2006-09-01 01:08:00,76.93,76.939,76.929,76.929,16000000.0
2006-09-01 01:10:00,76.939,76.942,76.929,76.935,16000000.0
2006-09-01 01:11:00,76.937,76.937,76.929,76.929,11200000.0
2006-09-01 01:12:00,76.933,76.95,76.933,76.95,16000000.0
2006-09-01 01:13:00,76.969,76.969,76.96,76.964,8000000.0
2006-09-01 01:18:00,76.964,76.969,76.955,76.967,12800000.0
2006-09-01 01:21:00,76.982,76.985,76.978,76.979,12800000.0
2006-09-01 01:22:00,76.97,76.976,76.968,76.976,12200000.0
2006-09-01 01:23:00,76.979,76.992,76.979,76.98,11200000.0
2006-09-01 01:24:00,76.984,76.997,76.984,76.99,12200000.0
2006-09-01 01:25:00,76.978,76.983,76.969,76.983,12800000.0
2006-09-01 01:26:00,76.987,76.987,76.973,76.973,11200000.0
2006-09-01 01:27:00,76.969,76.971,76.965,76.968,12800000.0
2006-09-01 01:28:00,76.956,76.978,76.956,76.978,17000000.0
2006-09-01 01:29:00,76.992,77.004,76.981,77.004,17600000.0
2006-09-01 01:30:00,77.005,77.005,76.991,76.991,11200000.0
2006-09-01 01:31:00,76.997,77.003,76.995,76.998,11200000.0
2006-09-01 01:32:00,77.009,77.015,77.009,77.015,12800000.0
2006-09-01 01:33:00,77.023,77.031,77.015,77.031,11200000.0
2006-09-01 01:34:00,77.022,77.038,77.022,77.022,24000000.0
2006-09-01 01:35:00,77.011,77.018,76.992,77.018,14400000.0
2006-09-01 01:36:00,77.028,77.036,77.018,77.031,11200000.0
2006-09-01 01:37:00,77.034,77.036,77.026,77.031,14400000.0
2006-09-01 01:38:00,77.022,77.022,76.997,77.015,17600000.0
2006-09-01 01:39:00,77.014,77.032,77.014,77.029,14400000.0
2006-09-01 01:40:00,77.027,77.036,77.023,77.036,11200000.0
2006-09-01 01:41:00,77.035,77.035,77.025,77.025,12800000.0
2006-09-01 01:42:00,77.01,77.014,77.002,77.014,11200000.0
2006-09-01 01:43:00,77.017,77.029,77.017,77.029,11600000.0
2006-09-01 01:44:00,77.027,77.027,77.015,77.025,12200000.0
2006-09-01 01:46:00,77.015,77.029,77.015,77.015,16000000.0
2006-09-01 01:47:00,77.007,77.02,77.007,77.011,14400000.0
2006-09-01 01:48:00,77.008,77.01,76.99,77.0,12800000.0
2006-09-01 01:49:00,77.002,77.011,77.0,77.004,16000000.0
2006-09-01 01:50:00,77.009,77.015,77.008,77.014,14400000.0
2006-09-01 01:51:00,77.019,77.021,77.013,77.021,11200000.0
2006-09-01 01:54:00,77.019,77.019,77.013,77.018,8400000.0
2006-09-01 01:55:00,77.016,77.016,77.007,77.007,12800000.0
2006-09-01 01:56:00,77.012,77.016,77.009,77.016,12800000.0
2006-09-01 01:59:00,77.022,77.036,77.017,77.032,12800000.0
2006-09-01 02:00:00,77.037,77.037,77.027,77.037,11200000.0
2006-09-01 02:01:00,77.039,77.051,77.032,77.051,17600000.0
2006-09-01 02:02:00,77.053,77.053,77.026,77.026,12800000.0
2006-09-01 02:03:00,77.025,77.044,77.025,77.044,16000000.0
2006-09-01 02:04:00,77.052,77.063,77.052,77.058,12800000.0
2006-09-01 02:05:00,77.057,77.057,77.042,77.042,12800000.0
2006-09-01 02:06:00,77.052,77.065,77.052,77.055,13200000.0
2006-09-01 02:07:00,77.055,77.065,77.053,77.059,12800000.0
2006-09-01 02:08:00,77.063,77.065,77.055,77.061,17600000.0
2006-09-01 02:09:00,77.069,77.069,77.056,77.063,16000000.0
2006-09-01 02:10:00,77.056,77.066,77.056,77.061,9600000.0
2006-09-01 02:11:00,77.051,77.058,77.036,77.058,12800000.0
2006-09-01 02:12:00,77.055,77.064,77.051,77.058,11200000.0
2006-09-01 02:13:00,77.061,77.065,77.056,77.056,11200000.0
2006-09-01 02:14:00,77.06,77.065,77.059,77.059,10600000.0
2006-09-01 02:15:00,77.057,77.058,77.044,77.049,11200000.0
2006-09-01 02:16:00,77.05,77.05,76.971,77.038,9600000.0
2006-09-01 02:17:00,77.047,77.052,77.042,77.042,11200000.0
2006-09-01 02:18:00,77.045,77.047,77.035,77.041,12800000.0
2006-09-01 02:19:00,77.04,77.056,77.04,77.055,12800000.0
2006-09-01 02:20:00,77.047,77.056,77.047,77.053,8000000.0
2006-09-01 02:21:00,77.04,77.046,77.034,77.036,17600000.0
2006-09-01 02:23:00,77.029,77.054,77.029,77.054,12800000.0
2006-09-01 02:26:00,77.044,77.05,77.033,77.043,17600000.0
2006-09-01 02:27:00,77.027,77.03,77.019,77.024,17600000.0
2006-09-01 02:28:00,77.015,77.027,77.015,77.02,14400000.0
2006-09-01 02:30:00,77.027,77.028,77.02,77.02,11200000.0
2006-09-01 02:32:00,77.03,77.03,77.012,77.021,11200000.0
2006-09-01 02:33:00,77.014,77.016,77.004,77.01,11200000.0
2006-09-01 02:34:00,77.013,77.025,77.013,77.025,14400000.0
2006-09-01 02:35:00,77.031,77.031,77.024,77.03,12800000.0
2006-09-01 02:36:00,77.036,77.044,77.036,77.041,12800000.0
2006-09-01 02:37:00,77.03,77.04,77.028,77.03,12800000.0
2006-09-01 02:39:00,77.033,77.033,77.027,77.028,16000000.0
2006-09-01 02:40:00,77.036,77.043,77.033,77.036,12800000.0
2006-09-01 02:41:00,77.035,77.035,77.03,77.035,11200000.0
2006-09-01 02:42:00,77.03,77.035,77.029,77.029,12800000.0
2006-09-01 02:43:00,77.034,77.038,77.031,77.033,11200000.0
2006-09-01 02:44:00,77.039,77.04,77.033,77.039,13200000.0
2006-09-01 02:45:00,77.039,77.043,77.037,77.037,11200000.0
2006-09-01 02:46:00,77.045,77.045,77.03,77.03,12800000.0
2006-09-01 02:47:00,77.026,77.041,77.024,77.034,12800000.0
2006-09-01 02:48:00,77.036,77.036,77.026,77.026,14400000.0
2006-09-01 02:49:00,77.028,77.028,77.018,77.028,17000000.0
2006-09-01 02:50:00,77.025,77.026,77.022,77.025,11200000.0
2006-09-01 02:52:00,77.018,77.02,76.959,77.017,11200000.0
2006-09-01 02:54:00,76.945,77.033,76.945,77.029,11200000.0
2006-09-01 02:55:00,77.027,77.033,77.025,77.025,11200000.0
2006-09-01 02:56:00,77.033,77.04,77.033,77.036,11200000.0
2006-09-01 02:57:00,77.036,77.046,77.029,77.046,11200000.0
2006-09-01 02:58:00,77.037,77.043,77.017,77.043,8000000.0
2006-09-01 02:59:00,77.023,77.023,77.009,77.01,11200000.0
2006-09-01 03:00:00,76.996,76.996,76.9,76.9,11200000.0
2006-09-01 03:01:00,77.003,77.01,76.998,77.008,11200000.0
2006-09-01 03:02:00,77.019,77.031,77.019,77.024,11200000.0
2006-09-01 03:03:00,77.023,77.033,77.023,77.025,14400000.0
2006-09-01 03:04:00,77.018,77.018,77.009,77.015,11200000.0
2006-09-01 03:06:00,77.011,77.018,77.007,77.018,15400000.0
2006-09-01 03:07:00,77.012,77.016,77.004,77.011,14400000.0
2006-09-01 03:08:00,77.019,77.025,77.006,77.019,11200000.0
2006-09-01 03:09:00,77.021,77.025,77.015,77.025,11200000.0
2006-09-01 03:12:00,77.011,77.011,76.987,76.987,17600000.0
2006-09-01 03:13:00,77.003,77.003,76.998,76.998,16000000.0
2006-09-01 03:14:00,76.983,76.983,76.975,76.976,11200000.0
2006-09-01 03:15:00,76.979,76.985,76.977,76.984,17600000.0
2006-09-01 03:17:00,76.967,76.975,76.958,76.975,11200000.0
2006-09-01 03:18:00,76.964,76.964,76.948,76.954,12800000.0
2006-09-01 03:19:00,76.946,76.946,76.909,76.909,12800000.0
2006-09-01 03:20:00,76.891,76.915,76.891,76.915,12800000.0
2006-09-01 03:21:00,76.903,76.903,76.878,76.878,14400000.0
2006-09-01 03:22:00,76.863,76.868,76.86,76.86,11200000.0
2006-09-01 03:23:00,76.853,76.859,76.842,76.845,9600000.0
2006-09-01 03:24:00,76.837,76.852,76.834,76.852,9600000.0
2006-09-01 03:25:00,76.854,76.866,76.854,76.854,17600000.0
2006-09-01 03:26:00,76.848,76.848,76.82,76.82,12800000.0
2006-09-01 03:27:00,76.829,76.833,76.82,76.82,14400000.0
2006-09-01 03:28:00,76.821,76.823,76.807,76.807,11200000.0
2006-09-01 03:29:00,76.78,76.791,76.78,76.782,12800000.0
2006-09-01 03:30:00,76.798,76.83,76.741,76.815,17600000.0
2006-09-01 03:31:00,76.818,76.818,76.778,76.781,12800000.0
2006-09-01 03:32:00,76.746,76.749,76.729,76.729,8000000.0
2006-09-01 03:33:00,76.728,76.735,76.726,76.726,11200000.0
2006-09-01 03:34:00,76.727,76.736,76.722,76.736,11200000.0
2006-09-01 03:35:00,76.742,76.75,76.732,76.732,17600000.0
2006-09-01 03:36:00,76.73,76.732,76.729,76.732,11200000.0
2006-09-01 03:37:00,76.741,76.757,76.737,76.737,17000000.0
2006-09-01 03:38:00,76.717,76.725,76.708,76.712,12800000.0
2006-09-01 03:39:00,76.716,76.726,76.655,76.726,14400000.0
2006-09-01 03:40:00,76.724,76.724,76.696,76.696,12800000.0
2006-09-01 03:41:00,76.702,76.708,76.695,76.695,11200000.0
2006-09-01 03:42:00,76.699,76.714,76.699,76.703,12800000.0
2006-09-01 03:43:00,76.707,76.707,76.685,76.699,11200000.0
2006-09-01 03:44:00,76.691,76.695,76.68,76.686,12800000.0
2006-09-01 03:45:00,76.677,76.685,76.677,76.685,11200000.0
2006-09-01 03:46:00,76.699,76.699,76.692,76.692,11200000.0
2006-09-01 03:47:00,76.684,76.688,76.681,76.681,11200000.0
2006-09-01 03:48:00,76.676,76.676,76.654,76.654,11600000.0
2006-09-01 03:49:00,76.631,76.633,76.612,76.633,16000000.0
2006-09-01 03:50:00,76.651,76.651,76.64,76.64,11200000.0
2006-09-01 03:51:00,76.631,76.641,76.624,76.641,8000000.0
2006-09-01 03:52:00,76.629,76.629,76.597,76.618,14400000.0
2006-09-01 03:53:00,76.619,76.619,76.611,76.617,9600000.0
2006-09-01 03:54:00,76.61,76.61,76.561,76.561,14400000.0
2006-09-01 03:55:00,76.572,76.591,76.572,76.591,14400000.0
2006-09-01 03:56:00,76.585,76.595,76.585,76.592,12800000.0
2006-09-01 03:57:00,76.592,76.602,76.586,76.602,12800000.0
2006-09-01 03:58:00,76.605,76.61,76.604,76.607,16000000.0
2006-09-01 03:59:00,76.621,76.65,76.621,76.65,12800000.0
2006-09-01 04:00:00,76.657,76.657,76.642,76.642,14400000.0
2006-09-01 04:01:00,76.643,76.648,76.639,76.645,11200000.0
2006-09-01 04:02:00,76.646,76.652,76.646,76.652,8000000.0
2006-09-01 04:03:00,76.658,76.673,76.658,76.661,12800000.0
2006-09-01 04:06:00,76.656,76.656,76.637,76.637,14400000.0
2006-09-01 04:07:00,76.616,76.629,76.609,76.619,14400000.0
2006-09-01 04:08:00,76.638,76.645,76.634,76.645,11200000.0
2006-09-01 04:09:00,76.661,76.689,76.661,76.689,11200000.0
2006-09-01 04:10:00,76.68,76.68,76.668,76.676,14400000.0
2006-09-01 04:11:00,76.674,76.674,76.663,76.666,12800000.0
2006-09-01 04:12:00,76.671,76.671,76.664,76.667,8000000.0
2006-09-01 04:13:00,76.671,76.674,76.663,76.674,11200000.0
2006-09-01 04:14:00,76.676,76.677,76.671,76.671,11200000.0
2006-09-01 04:15:00,76.664,76.664,76.653,76.655,12800000.0
2006-09-01 04:16:00,76.66,76.66,76.644,76.644,11200000.0
2006-09-01 04:17:00,76.649,76.671,76.645,76.671,14400000.0
2006-09-01 04:18:00,76.674,76.674,76.655,76.655,12800000.0
2006-09-01 04:19:00,76.669,76.683,76.661,76.683,12800000.0
2006-09-01 04:20:00,76.675,76.675,76.585,76.663,11200000.0
2006-09-01 04:21:00,76.665,76.669,76.663,76.669,11200000.0
2006-09-01 04:23:00,76.687,76.714,76.687,76.714,12800000.0
2006-09-01 04:24:00,76.713,76.715,76.705,76.705,12800000.0
2006-09-01 04:26:00,76.709,76.718,76.7,76.718,14400000.0
2006-09-01 04:27:00,76.718,76.726,76.715,76.726,9600000.0
2006-09-01 04:28:00,76.698,76.711,76.687,76.711,11200000.0
2006-09-01 04:29:00,76.708,76.709,76.698,76.709,13200000.0
2006-09-01 04:30:00,76.712,76.723,76.704,76.704,12800000.0
2006-09-01 04:31:00,76.714,76.714,76.69,76.7,12800000.0
2006-09-01 04:32:00,76.696,76.704,76.694,76.699,12800000.0
2006-09-01 04:33:00,76.697,76.703,76.692,76.703,16000000.0
2006-09-01 04:34:00,76.709,76.709,76.703,76.707,12200000.0
2006-09-01 04:37:00,76.701,76.702,76.692,76.698,12800000.0
2006-09-01 04:39:00,76.682,76.698,76.681,76.694,12800000.0
2006-09-01 04:40:00,76.697,76.699,76.683,76.684,11200000.0
2006-09-01 04:41:00,76.683,76.687,76.671,76.68,11200000.0
2006-09-01 04:42:00,76.678,76.678,76.656,76.659,12800000.0
2006-09-01 04:43:00,76.658,76.668,76.656,76.668,12800000.0
2006-09-01 04:44:00,76.67,76.67,76.656,76.656,9600000.0
2006-09-01 04:45:00,76.657,76.666,76.656,76.656,12800000.0
2006-09-01 04:46:00,76.656,76.659,76.648,76.659,14400000.0
2006-09-01 04:47:00,76.66,76.666,76.66,76.664,6400000.0
2006-09-01 04:48:00,76.669,76.674,76.662,76.662,12800000.0
2006-09-01 04:49:00,76.665,76.682,76.665,76.671,11200000.0
2006-09-01 04:50:00,76.667,76.667,76.651,76.664,11200000.0
2006-09-01 04:52:00,76.672,76.678,76.666,76.676,11200000.0
2006-09-01 04:53:00,76.681,76.683,76.675,76.675,9600000.0
2006-09-01 04:54:00,76.668,76.687,76.668,76.687,12800000.0
2006-09-01 04:56:00,76.693,76.698,76.688,76.69,17600000.0
2006-09-01 04:59:00,76.7,76.706,76.698,76.702,12800000.0
2006-09-01 05:00:00,76.686,76.706,76.686,76.702,11200000.0
2006-09-01 05:01:00,76.703,76.711,76.701,76.707,14400000.0
2006-09-01 05:04:00,76.702,76.709,76.7,76.709,8000000.0
2006-09-01 05:05:00,76.703,76.715,76.703,76.715,11200000.0
2006-09-01 05:06:00,76.72,76.723,76.715,76.721,11200000.0
2006-09-01 05:07:00,76.708,76.727,76.708,76.717,13800000.0
2006-09-01 05:08:00,76.708,76.711,76.691,76.709,11200000.0
2006-09-01 05:10:00,76.713,76.723,76.692,76.723,12800000.0
2006-09-01 05:11:00,76.723,76.723,76.698,76.698,12800000.0
2006-09-01 05:12:00,76.709,76.716,76.707,76.711,12800000.0
2006-09-01 05:13:00,76.714,76.718,76.704,76.711,12800000.0
2006-09-01 05:14:00,76.71,76.715,76.71,76.712,14400000.0
2006-09-01 05:15:00,76.7,76.702,76.679,76.695,16000000.0
2006-09-01 05:17:00,76.692,76.697,76.691,76.692,11200000.0
2006-09-01 05:21:00,76.696,76.72,76.696,76.72,12800000.0
2006-09-01 05:22:00,76.719,76.723,76.717,76.717,11200000.0
2006-09-01 05:25:00,76.705,76.712,76.703,76.712,12800000.0
2006-09-01 05:26:00,76.71,76.711,76.703,76.706,12800000.0
2006-09-01 05:28:00,76.698,76.702,76.695,76.702,11200000.0
2006-09-01 05:30:00,76.702,76.702,76.681,76.689,16000000.0
2006-09-01 05:33:00,76.692,76.696,76.692,76.692,9600000.0
2006-09-01 05:36:00,76.714,76.722,76.709,76.711,16000000.0
2006-09-01 05:37:00,76.717,76.723,76.714,76.716,11200000.0
2006-09-01 05:38:00,76.711,76.711,76.693,76.709,16000000.0
2006-09-01 05:42:00,76.702,76.711,76.7,76.705,11200000.0
2006-09-01 05:45:00,76.712,76.72,76.712,76.717,16000000.0
2006-09-01 05:51:00,76.734,76.74,76.728,76.74,11200000.0
2006-09-01 05:52:00,76.742,76.745,76.732,76.741,12800000.0
2006-09-01 05:53:00,76.723,76.73,76.721,76.728,17000000.0
2006-09-01 05:56:00,76.716,76.731,76.716,76.721,12800000.0
2006-09-01 05:59:00,76.72,76.726,76.715,76.715,12800000.0
2006-09-01 06:00:00,76.72,76.723,76.718,76.723,8000000.0
2006-09-01 06:01:00,76.723,76.723,76.702,76.709,11200000.0
2006-09-01 06:02:00,76.713,76.713,76.692,76.692,12800000.0
2006-09-01 06:04:00,76.701,76.704,76.693,76.704,16000000.0
2006-09-01 06:05:00,76.707,76.716,76.701,76.712,14400000.0
2006-09-01 06:07:00,76.714,76.723,76.714,76.722,11200000.0
2006-09-01 06:08:00,76.72,76.746,76.72,76.746,11200000.0
2006-09-01 06:09:00,76.752,76.759,76.751,76.759,11200000.0
2006-09-01 06:10:00,76.76,76.771,76.678,76.759,11200000.0
2006-09-01 06:18:00,76.762,76.762,76.753,76.753,12800000.0
2006-09-01 06:20:00,76.752,76.752,76.744,76.746,16000000.0
2006-09-01 06:21:00,76.766,76.769,76.762,76.762,12800000.0
2006-09-01 06:22:00,76.765,76.776,76.764,76.776,12800000.0
2006-09-01 06:25:00,76.77,76.776,76.756,76.773,12800000.0
2006-09-01 06:26:00,76.774,76.785,76.77,76.781,12800000.0
2006-09-01 06:30:00,76.78,76.794,76.78,76.794,14400000.0
2006-09-01 06:35:00,76.784,76.792,76.783,76.792,12800000.0
2006-09-01 06:37:00,76.794,76.794,76.778,76.783,12800000.0
2006-09-01 06:38:00,76.781,76.79,76.774,76.79,16000000.0
2006-09-01 06:39:00,76.796,76.801,76.786,76.8,11200000.0
2006-09-01 06:40:00,76.804,76.817,76.799,76.817,10000000.0
2006-09-01 06:41:00,76.803,76.807,76.8,76.802,12800000.0
2006-09-01 06:43:00,76.72,76.797,76.72,76.797,16000000.0
2006-09-01 06:48:00,76.783,76.785,76.775,76.775,17600000.0
2006-09-01 06:49:00,76.769,76.791,76.769,76.789,17000000.0
2006-09-01 06:51:00,76.807,76.808,76.8,76.806,12800000.0
2006-09-01 06:52:00,76.794,76.799,76.784,76.798,12800000.0
2006-09-01 06:53:00,76.799,76.802,76.791,76.802,17600000.0
2006-09-01 06:54:00,76.805,76.807,76.801,76.806,14400000.0
2006-09-01 06:57:00,76.808,76.808,76.798,76.804,14400000.0
2006-09-01 06:58:00,76.802,76.803,76.794,76.794,12800000.0
2006-09-01 07:01:00,76.789,76.796,76.785,76.796,17600000.0
2006-09-01 07:03:00,76.784,76.795,76.781,76.794,12800000.0
2006-09-01 07:04:00,76.792,76.8,76.792,76.794,12800000.0
2006-09-01 07:05:00,76.793,76.796,76.783,76.796,11200000.0
2006-09-01 07:06:00,76.797,76.797,76.789,76.795,12800000.0
2006-09-01 07:07:00,76.795,76.797,76.791,76.791,11200000.0
2006-09-01 07:08:00,76.794,76.798,76.786,76.791,16000000.0
2006-09-01 07:09:00,76.793,76.795,76.789,76.795,12800000.0
2006-09-01 07:10:00,76.802,76.808,76.79,76.802,9600000.0
2006-09-01 07:11:00,76.799,76.799,76.791,76.796,12800000.0
2006-09-01 07:12:00,76.792,76.806,76.792,76.802,6400000.0
2006-09-01 07:15:00,76.806,76.828,76.806,76.827,11200000.0
2006-09-01 07:17:00,76.844,76.844,76.837,76.838,13200000.0
2006-09-01 07:18:00,76.844,76.844,76.836,76.836,17600000.0
2006-09-01 07:19:00,76.84,76.843,76.837,76.843,12800000.0
2006-09-01 07:21:00,76.841,76.841,76.833,76.837,12800000.0
2006-09-01 07:23:00,76.848,76.85,76.845,76.849,11200000.0
2006-09-01 07:26:00,76.84,76.848,76.84,76.846,9600000.0
2006-09-01 07:27:00,76.839,76.85,76.839,76.85,16000000.0
2006-09-01 07:28:00,76.85,76.871,76.85,76.871,14400000.0
2006-09-01 07:29:00,76.873,76.887,76.872,76.884,10600000.0
2006-09-01 07:30:00,76.889,76.889,76.88,76.882,11200000.0
2006-09-01 07:31:00,76.887,76.895,76.887,76.889,17600000.0
2006-09-01 07:32:00,76.891,76.891,76.879,76.883,17600000.0
2006-09-01 07:33:00,76.883,76.888,76.883,76.884,8000000.0
2006-09-01 07:34:00,76.896,76.896,76.891,76.891,12800000.0
2006-09-01 07:36:00,76.872,76.898,76.872,76.887,11200000.0
2006-09-01 07:37:00,76.887,76.887,76.877,76.877,11200000.0
2006-09-01 07:38:00,76.879,76.879,76.87,76.87,12800000.0
2006-09-01 07:42:00,76.868,76.868,76.861,76.863,12800000.0
2006-09-01 07:43:00,76.866,76.866,76.855,76.856,12800000.0
2006-09-01 07:44:00,76.867,76.868,76.858,76.866,11200000.0
2006-09-01 07:45:00,76.84,76.863,76.84,76.863,11200000.0
2006-09-01 07:47:00,76.866,76.868,76.855,76.857,14400000.0
2006-09-01 07:48:00,76.86,76.866,76.854,76.864,14400000.0
2006-09-01 07:49:00,76.865,76.876,76.858,76.876,17600000.0
2006-09-01 07:50:00,76.875,76.884,76.875,76.884,8000000.0
2006-09-01 07:51:00,76.881,76.886,76.871,76.875,12800000.0
2006-09-01 07:52:00,76.875,76.886,76.872,76.872,17600000.0
2006-09-01 07:54:00,76.873,76.878,76.868,76.877,11200000.0
2006-09-01 07:55:00,76.876,76.891,76.865,76.887,12800000.0
2006-09-01 07:57:00,76.861,76.87,76.861,76.865,11200000.0
2006-09-01 07:58:00,76.854,76.867,76.852,76.867,10600000.0
2006-09-01 07:59:00,76.866,76.874,76.866,76.873,12800000.0
2006-09-01 08:00:00,76.874,76.874,76.866,76.866,8000000.0
2006-09-01 08:01:00,76.863,76.863,76.852,76.854,8000000.0
2006-09-01 08:02:00,76.868,76.868,76.856,76.861,6400000.0
2006-09-01 08:03:00,76.849,76.857,76.848,76.855,11600000.0
2006-09-01 08:04:00,76.862,76.871,76.862,76.868,17600000.0
2006-09-01 08:05:00,76.864,76.868,76.856,76.858,14400000.0
2006-09-01 08:06:00,76.842,76.842,76.829,76.832,12800000.0
2006-09-01 08:07:00,76.837,76.837,76.826,76.835,11200000.0
2006-09-01 08:08:00,76.834,76.851,76.834,76.851,17600000.0
2006-09-01 08:09:00,76.857,76.863,76.847,76.847,12800000.0
2006-09-01 08:10:00,76.845,76.865,76.845,76.853,12800000.0
2006-09-01 08:11:00,76.856,76.858,76.848,76.854,11200000.0
2006-09-01 08:12:00,76.857,76.868,76.857,76.86,15400000.0
2006-09-01 08:14:00,76.862,76.862,76.852,76.854,12800000.0
2006-09-01 08:15:00,76.863,76.863,76.837,76.847,16000000.0
2006-09-01 08:17:00,76.864,76.869,76.86,76.869,12800000.0
2006-09-01 08:18:00,76.849,76.86,76.849,76.853,12200000.0
2006-09-01 08:19:00,76.849,76.853,76.838,76.844,14400000.0
2006-09-01 08:21:00,76.86,76.868,76.854,76.855,17600000.0
2006-09-01 08:22:00,76.862,76.862,76.856,76.859,11200000.0
2006-09-01 08:23:00,76.861,76.863,76.853,76.86,11200000.0
2006-09-01 08:24:00,76.878,76.893,76.878,76.892,9600000.0
2006-09-01 08:25:00,76.889,76.893,76.887,76.887,12800000.0
2006-09-01 08:26:00,76.882,76.882,76.782,76.87,8000000.0
2006-09-01 08:27:00,76.844,76.862,76.844,76.862,12800000.0
2006-09-01 08:28:00,76.876,76.876,76.853,76.876,11200000.0
2006-09-01 08:29:00,76.883,76.883,76.856,76.868,14400000.0
2006-09-01 08:30:00,76.872,76.882,76.872,76.873,11200000.0
2006-09-01 08:31:00,76.872,76.891,76.872,76.879,12800000.0
2006-09-01 08:33:00,76.86,76.86,76.845,76.845,11200000.0
2006-09-01 08:34:00,76.842,76.842,76.831,76.831,9600000.0
2006-09-01 08:35:00,76.836,76.836,76.822,76.83,17600000.0
2006-09-01 08:36:00,76.83,76.838,76.828,76.828,17600000.0
2006-09-01 08:38:00,76.825,76.825,76.812,76.818,11200000.0
2006-09-01 08:39:00,76.799,76.804,76.777,76.777,16000000.0
2006-09-01 08:40:00,76.775,76.785,76.774,76.775,15400000.0
2006-09-01 08:41:00,76.778,76.79,76.778,76.781,17600000.0
2006-09-01 08:42:00,76.772,76.773,76.763,76.767,12800000.0
2006-09-01 08:43:00,76.76,76.761,76.746,76.761,12800000.0
2006-09-01 08:44:00,76.758,76.758,76.747,76.747,12800000.0
2006-09-01 08:45:00,76.727,76.746,76.727,76.733,16000000.0
2006-09-01 08:46:00,76.739,76.757,76.739,76.754,11200000.0
2006-09-01 08:47:00,76.756,76.756,76.736,76.736,11200000.0
2006-09-01 08:48:00,76.748,76.753,76.748,76.75,12800000.0
2006-09-01 08:49:00,76.749,76.749,76.731,76.737,17600000.0
2006-09-01 08:50:00,76.74,76.745,76.728,76.733,12800000.0
2006-09-01 08:51:00,76.737,76.744,76.732,76.741,17600000.0
2006-09-01 08:52:00,76.736,76.736,76.721,76.726,11200000.0
2006-09-01 08:53:00,76.737,76.737,76.721,76.721,16000000.0
2006-09-01 08:54:00,76.709,76.709,76.688,76.688,3200000.0
2006-09-01 08:55:00,76.688,76.697,76.683,76.683,16000000.0
2006-09-01 08:56:00,76.688,76.688,76.682,76.682,11200000.0
2006-09-01 08:57:00,76.677,76.686,76.677,76.683,11200000.0
2006-09-01 08:58:00,76.661,76.661,76.644,76.652,9600000.0
2006-09-01 08:59:00,76.65,76.672,76.65,76.672,12800000.0
2006-09-01 09:00:00,76.664,76.673,76.661,76.673,17600000.0
2006-09-01 09:01:00,76.669,76.672,76.653,76.653,11200000.0
2006-09-01 09:02:00,76.643,76.648,76.635,76.64,11200000.0
2006-09-01 09:03:00,76.644,76.644,76.618,76.62,16000000.0
2006-09-01 09:04:00,76.606,76.615,76.589,76.589,10600000.0
2006-09-01 09:05:00,76.565,76.586,76.564,76.586,11200000.0
2006-09-01 09:07:00,76.606,76.611,76.602,76.602,12800000.0
2006-09-01 09:08:00,76.582,76.582,76.562,76.579,12800000.0
2006-09-01 09:09:00,76.581,76.586,76.568,76.586,17000000.0
2006-09-01 09:10:00,76.588,76.597,76.585,76.586,12800000.0
2006-09-01 09:11:00,76.582,76.584,76.571,76.574,12800000.0
2006-09-01 09:12:00,76.565,76.569,76.554,76.569,12800000.0
2006-09-01 09:13:00,76.569,76.569,76.554,76.554,11200000.0
2006-09-01 09:14:00,76.559,76.56,76.551,76.552,11200000.0
2006-09-01 09:15:00,76.562,76.575,76.562,76.567,11200000.0
2006-09-01 09:16:00,76.566,76.583,76.566,76.576,12800000.0
2006-09-01 09:17:00,76.591,76.591,76.584,76.587,11200000.0
2006-09-01 09:18:00,76.572,76.582,76.564,76.582,14400000.0
2006-09-01 09:19:00,76.572,76.581,76.568,76.581,12800000.0
2006-09-01 09:20:00,76.575,76.575,76.567,76.568,16000000.0
2006-09-01 09:21:00,76.573,76.573,76.562,76.569,11200000.0
2006-09-01 09:23:00,76.562,76.572,76.562,76.568,12800000.0
2006-09-01 09:24:00,76.484,76.582,76.484,76.566,11200000.0
2006-09-01 09:26:00,76.559,76.573,76.553,76.573,11200000.0
2006-09-01 09:27:00,76.571,76.576,76.571,76.572,11200000.0
2006-09-01 09:28:00,76.57,76.58,76.569,76.58,12800000.0
2006-09-01 09:29:00,76.577,76.581,76.574,76.574,11200000.0
2006-09-01 09:30:00,76.575,76.582,76.572,76.572,12800000.0
2006-09-01 09:31:00,76.579,76.591,76.579,76.591,12800000.0
2006-09-01 09:33:00,76.594,76.603,76.594,76.597,12800000.0
2006-09-01 09:34:00,76.598,76.598,76.588,76.59,11200000.0
2006-09-01 09:35:00,76.59,76.598,76.586,76.594,12800000.0
2006-09-01 09:36:00,76.594,76.606,76.594,76.606,9600000.0
2006-09-01 09:37:00,76.608,76.61,76.545,76.598,16000000.0
2006-09-01 09:38:00,76.597,76.598,76.584,76.593,11200000.0
2006-09-01 09:39:00,76.587,76.597,76.587,76.594,12800000.0
2006-09-01 09:40:00,76.604,76.617,76.6,76.617,14400000.0
2006-09-01 09:41:00,76.605,76.605,76.589,76.589,11200000.0
2006-09-01 09:42:00,76.596,76.604,76.596,76.598,16000000.0
2006-09-01 09:43:00,76.592,76.592,76.579,76.582,12800000.0
2006-09-01 09:44:00,76.588,76.597,76.585,76.585,12200000.0
2006-09-01 09:45:00,76.574,76.574,76.535,76.553,12800000.0
2006-09-01 09:46:00,76.575,76.58,76.569,76.572,11200000.0
2006-09-01 09:48:00,76.576,76.576,76.561,76.566,11200000.0
2006-09-01 09:49:00,76.569,76.577,76.566,76.569,12800000.0
2006-09-01 09:50:00,76.573,76.587,76.573,76.587,16000000.0
2006-09-01 09:51:00,76.602,76.615,76.6,76.615,16000000.0
2006-09-01 09:52:00,76.615,76.616,76.583,76.585,14400000.0
2006-09-01 09:53:00,76.583,76.593,76.583,76.583,12800000.0
2006-09-01 09:54:00,76.592,76.602,76.588,76.588,17600000.0
2006-09-01 09:55:00,76.584,76.587,76.576,76.576,11200000.0
2006-09-01 09:56:00,76.594,76.596,76.587,76.596,14400000.0
2006-09-01 09:57:00,76.597,76.603,76.585,76.586,17600000.0
2006-09-01 09:58:00,76.594,76.598,76.504,76.591,17600000.0
2006-09-01 09:59:00,76.593,76.613,76.593,76.61,17600000.0
2006-09-01 10:00:00,76.618,76.62,76.607,76.62,11200000.0
2006-09-01 10:01:00,76.601,76.615,76.601,76.613,12600000.0
2006-09-01 10:02:00,76.621,76.626,76.618,76.621,16000000.0
2006-09-01 10:03:00,76.613,76.614,76.597,76.606,11200000.0
2006-09-01 10:04:00,76.606,76.615,76.606,76.613,8000000.0
2006-09-01 10:05:00,76.598,76.601,76.588,76.588,14400000.0
2006-09-01 10:06:00,76.596,76.609,76.596,76.609,16000000.0
2006-09-01 10:07:00,76.616,76.623,76.608,76.623,12800000.0
2006-09-01 10:08:00,76.617,76.617,76.608,76.613,11200000.0
2006-09-01 10:09:00,76.605,76.607,76.592,76.606,12800000.0
2006-09-01 10:12:00,76.604,76.604,76.589,76.599,12800000.0
2006-09-01 10:14:00,76.595,76.597,76.59,76.592,11200000.0
2006-09-01 10:15:00,76.588,76.605,76.588,76.605,12800000.0
2006-09-01 10:16:00,76.62,76.62,76.612,76.612,12800000.0
2006-09-01 10:17:00,76.622,76.631,76.622,76.628,11200000.0
2006-09-01 10:18:00,76.63,76.633,76.607,76.633,10600000.0
2006-09-01 10:19:00,76.637,76.647,76.636,76.647,11200000.0
2006-09-01 10:20:00,76.668,76.669,76.645,76.645,17600000.0
2006-09-01 10:21:00,76.631,76.667,76.631,76.667,16000000.0
2006-09-01 10:22:00,76.67,76.67,76.659,76.659,11200000.0
2006-09-01 10:23:00,76.666,76.667,76.656,76.662,11200000.0
2006-09-01 10:24:00,76.654,76.657,76.651,76.653,12800000.0
2006-09-01 10:25:00,76.657,76.657,76.646,76.651,11200000.0
2006-09-01 10:26:00,76.651,76.655,76.648,76.651,12800000.0
2006-09-01 10:27:00,76.648,76.661,76.648,76.661,11200000.0
2006-09-01 10:28:00,76.66,76.66,76.648,76.655,12800000.0
2006-09-01 10:29:00,76.656,76.663,76.653,76.653,11200000.0
2006-09-01 10:30:00,76.644,76.658,76.644,76.658,8000000.0
2006-09-01 10:31:00,76.665,76.676,76.657,76.675,12800000.0
2006-09-01 10:33:00,76.68,76.687,76.68,76.686,11200000.0
2006-09-01 10:34:00,76.681,76.689,76.681,76.681,11200000.0
2006-09-01 10:35:00,76.686,76.693,76.685,76.69,10600000.0
2006-09-01 10:36:00,76.686,76.7,76.686,76.7,11200000.0
2006-09-01 10:37:00,76.701,76.702,76.613,76.692,11200000.0
2006-09-01 10:38:00,76.697,76.707,76.685,76.707,12800000.0
2006-09-01 10:39:00,76.703,76.712,76.703,76.709,11200000.0
2006-09-01 10:42:00,76.708,76.717,76.7,76.717,11200000.0
2006-09-01 10:43:00,76.735,76.736,76.729,76.73,11200000.0
2006-09-01 10:44:00,76.721,76.721,76.702,76.702,12800000.0
2006-09-01 10:45:00,76.692,76.701,76.692,76.699,12800000.0
2006-09-01 10:46:00,76.693,76.696,76.687,76.696,12800000.0
2006-09-01 10:47:00,76.698,76.698,76.671,76.692,12800000.0
2006-09-01 10:48:00,76.689,76.693,76.683,76.693,12800000.0
2006-09-01 10:49:00,76.674,76.679,76.672,76.672,11200000.0
2006-09-01 10:50:00,76.678,76.69,76.675,76.675,16000000.0
2006-09-01 10:51:00,76.677,76.684,76.676,76.678,17600000.0
2006-09-01 10:52:00,76.683,76.684,76.671,76.671,11200000.0
2006-09-01 10:53:00,76.668,76.668,76.644,76.651,11200000.0
2006-09-01 10:54:00,76.664,76.668,76.655,76.668,17600000.0
2006-09-01 10:55:00,76.663,76.663,76.649,76.657,11200000.0
2006-09-01 10:56:00,76.655,76.655,76.647,76.647,17000000.0
2006-09-01 10:57:00,76.645,76.652,76.644,76.652,16000000.0
2006-09-01 10:58:00,76.649,76.651,76.556,76.651,12800000.0
2006-09-01 10:59:00,76.659,76.659,76.646,76.646,11200000.0
2006-09-01 11:00:00,76.648,76.648,76.637,76.637,12800000.0
2006-09-01 11:02:00,76.637,76.644,76.634,76.634,16000000.0
2006-09-01 11:03:00,76.639,76.639,76.617,76.622,12800000.0
2006-09-01 11:04:00,76.634,76.649,76.634,76.648,14400000.0
2006-09-01 11:05:00,76.648,76.648,76.625,76.633,17600000.0
2006-09-01 11:06:00,76.618,76.62,76.604,76.608,17600000.0
2006-09-01 11:07:00,76.603,76.621,76.594,76.621,17600000.0
2006-09-01 11:08:00,76.561,76.636,76.561,76.624,10600000.0
2006-09-01 11:09:00,76.625,76.632,76.618,76.625,17000000.0
2006-09-01 11:10:00,76.615,76.623,76.615,76.617,12800000.0
2006-09-01 11:11:00,76.611,76.611,76.596,76.611,11200000.0
2006-09-01 11:12:00,76.612,76.621,76.611,76.611,17600000.0
2006-09-01 11:13:00,76.625,76.641,76.618,76.637,14400000.0
2006-09-01 11:14:00,76.639,76.639,76.633,76.633,11200000.0
2006-09-01 11:17:00,76.625,76.645,76.621,76.645,11200000.0
2006-09-01 11:18:00,76.644,76.644,76.629,76.637,12800000.0
2006-09-01 11:21:00,76.635,76.639,76.63,76.639,14400000.0
2006-09-01 11:22:00,76.628,76.639,76.624,76.628,12800000.0
2006-09-01 11:23:00,76.626,76.626,76.612,76.612,11200000.0
2006-09-01 11:24:00,76.613,76.613,76.594,76.6,12800000.0
2006-09-01 11:26:00,76.597,76.604,76.595,76.599,13800000.0
2006-09-01 11:27:00,76.596,76.604,76.585,76.602,10600000.0
2006-09-01 11:29:00,76.604,76.61,76.604,76.61,14400000.0
2006-09-01 11:31:00,76.611,76.611,76.589,76.592,11200000.0
2006-09-01 11:32:00,76.592,76.597,76.588,76.589,17600000.0
2006-09-01 11:33:00,76.578,76.589,76.578,76.58,12800000.0
2006-09-01 11:34:00,76.587,76.588,76.579,76.579,12800000.0
2006-09-01 11:35:00,76.584,76.589,76.582,76.582,11200000.0
2006-09-01 11:36:00,76.59,76.597,76.586,76.586,12800000.0
2006-09-01 11:37:00,76.582,76.587,76.574,76.574,11200000.0
2006-09-01 11:38:00,76.588,76.603,76.588,76.603,10600000.0
2006-09-01 11:39:00,76.612,76.618,76.605,76.612,11200000.0
2006-09-01 11:40:00,76.61,76.634,76.61,76.634,11200000.0
2006-09-01 11:41:00,76.64,76.646,76.635,76.638,16000000.0
2006-09-01 11:42:00,76.624,76.639,76.62,76.634,17600000.0
2006-09-01 11:43:00,76.642,76.645,76.628,76.645,11200000.0
2006-09-01 11:44:00,76.644,76.644,76.635,76.637,11200000.0
2006-09-01 11:45:00,76.631,76.638,76.631,76.632,14400000.0
2006-09-01 11:46:00,76.628,76.628,76.613,76.624,11200000.0
2006-09-01 11:47:00,76.626,76.643,76.614,76.643,17600000.0
2006-09-01 11:48:00,76.646,76.646,76.626,76.639,11200000.0
2006-09-01 11:49:00,76.635,76.648,76.635,76.638,12200000.0
2006-09-01 11:50:00,76.641,76.651,76.641,76.643,12800000.0
2006-09-01 11:51:00,76.637,76.64,76.629,76.629,11200000.0
2006-09-01 11:52:00,76.635,76.645,76.635,76.645,11200000.0
2006-09-01 11:53:00,76.644,76.644,76.63,76.635,16000000.0
2006-09-01 11:54:00,76.647,76.659,76.643,76.659,14400000.0
2006-09-01 11:55:00,76.654,76.66,76.596,76.66,11200000.0
2006-09-01 11:56:00,76.653,76.656,76.646,76.65,12800000.0
2006-09-01 11:57:00,76.658,76.664,76.652,76.662,12800000.0
2006-09-01 11:58:00,76.665,76.665,76.659,76.659,11200000.0
2006-09-01 12:00:00,76.667,76.672,76.666,76.671,11200000.0
2006-09-01 12:02:00,76.676,76.685,76.674,76.684,14400000.0
2006-09-01 12:03:00,76.691,76.699,76.684,76.699,11200000.0
2006-09-01 12:05:00,76.682,76.682,76.668,76.678,17600000.0
2006-09-01 12:06:00,76.69,76.69,76.674,76.674,12800000.0
2006-09-01 12:07:00,76.679,76.68,76.672,76.676,11200000.0
2006-09-01 12:08:00,76.672,76.677,76.665,76.67,11200000.0
2006-09-01 12:09:00,76.669,76.675,76.664,76.67,14400000.0
2006-09-01 12:11:00,76.677,76.684,76.674,76.677,12800000.0
2006-09-01 12:12:00,76.688,76.692,76.687,76.689,11200000.0
2006-09-01 12:13:00,76.681,76.681,76.67,76.674,11200000.0
2006-09-01 12:15:00,76.673,76.673,76.669,76.671,12800000.0
2006-09-01 12:16:00,76.672,76.693,76.672,76.679,12800000.0
2006-09-01 12:17:00,76.687,76.694,76.631,76.69,17600000.0
2006-09-01 12:18:00,76.683,76.693,76.683,76.684,16000000.0
2006-09-01 12:19:00,76.678,76.678,76.659,76.668,12800000.0
2006-09-01 12:20:00,76.667,76.674,76.66,76.662,14400000.0
2006-09-01 12:21:00,76.666,76.681,76.666,76.681,11200000.0
2006-09-01 12:22:00,76.696,76.71,76.696,76.704,16000000.0
2006-09-01 12:23:00,76.694,76.698,76.684,76.698,14400000.0
2006-09-01 12:24:00,76.695,76.697,76.684,76.684,12800000.0
2006-09-01 12:26:00,76.682,76.692,76.681,76.692,11200000.0
2006-09-01 12:27:00,76.697,76.702,76.693,76.696,11200000.0
2006-09-01 12:28:00,76.693,76.702,76.686,76.701,12800000.0
2006-09-01 12:29:00,76.696,76.706,76.695,76.7,17600000.0
2006-09-01 12:30:00,76.691,76.702,76.691,76.702,17600000.0
2006-09-01 12:31:00,76.69,76.691,76.678,76.69,12200000.0
2006-09-01 12:32:00,76.683,76.695,76.683,76.693,12800000.0
2006-09-01 12:33:00,76.695,76.696,76.686,76.696,14400000.0
2006-09-01 12:34:00,76.696,76.711,76.696,76.711,12800000.0
2006-09-01 12:35:00,76.712,76.719,76.712,76.719,11200000.0
2006-09-01 12:36:00,76.715,76.722,76.711,76.722,11200000.0
2006-09-01 12:37:00,76.72,76.744,76.72,76.744,11200000.0
2006-09-01 12:38:00,76.736,76.738,76.645,76.729,17600000.0
2006-09-01 12:41:00,76.722,76.729,76.719,76.719,12800000.0
2006-09-01 12:42:00,76.722,76.727,76.722,76.726,14400000.0
2006-09-01 12:43:00,76.728,76.728,76.717,76.723,12800000.0
2006-09-01 12:45:00,76.723,76.723,76.712,76.72,16000000.0
2006-09-01 12:46:00,76.721,76.723,76.716,76.723,12800000.0
2006-09-01 12:47:00,76.723,76.732,76.713,76.731,12800000.0
2006-09-01 12:48:00,76.732,76.734,76.724,76.733,12800000.0
2006-09-01 12:49:00,76.727,76.727,76.717,76.724,16000000.0
2006-09-01 12:50:00,76.727,76.736,76.723,76.735,14400000.0
2006-09-01 12:52:00,76.743,76.744,76.731,76.744,11200000.0
2006-09-01 12:53:00,76.733,76.741,76.732,76.734,11200000.0
2006-09-01 12:54:00,76.733,76.733,76.719,76.721,12800000.0
2006-09-01 12:56:00,76.73,76.732,76.724,76.728,11200000.0
2006-09-01 12:57:00,76.719,76.725,76.717,76.722,11200000.0
2006-09-01 12:58:00,76.715,76.719,76.708,76.713,17000000.0
2006-09-01 12:59:00,76.717,76.754,76.717,76.749,16000000.0
2006-09-01 13:00:00,76.772,76.772,76.752,76.754,13200000.0
2006-09-01 13:02:00,76.743,76.743,76.729,76.729,12800000.0
2006-09-01 13:03:00,76.732,76.732,76.717,76.73,16000000.0
2006-09-01 13:04:00,76.729,76.736,76.727,76.734,11200000.0
2006-09-01 13:06:00,76.758,76.758,76.756,76.756,3200000.0
2006-09-01 13:07:00,76.768,76.768,76.746,76.746,14400000.0
2006-09-01 13:08:00,76.752,76.759,76.751,76.751,17000000.0
2006-09-01 13:09:00,76.749,76.756,76.744,76.756,12800000.0
2006-09-01 13:11:00,76.741,76.754,76.741,76.754,10600000.0
2006-09-01 13:13:00,76.747,76.747,76.705,76.705,17600000.0
2006-09-01 13:14:00,76.715,76.721,76.704,76.704,12200000.0
2006-09-01 13:15:00,76.716,76.716,76.7,76.708,12800000.0
2006-09-01 13:16:00,76.693,76.735,76.693,76.732,17600000.0
2006-09-01 13:17:00,76.735,76.744,76.735,76.74,12800000.0
2006-09-01 13:18:00,76.717,76.72,76.702,76.72,11200000.0
2006-09-01 13:19:00,76.719,76.722,76.715,76.715,16000000.0
2006-09-01 13:20:00,76.712,76.719,76.698,76.719,9600000.0
2006-09-01 13:21:00,76.727,76.745,76.712,76.745,11200000.0
2006-09-01 13:22:00,76.739,76.742,76.735,76.735,14400000.0
2006-09-01 13:23:00,76.742,76.749,76.739,76.739,12800000.0
2006-09-01 13:24:00,76.747,76.747,76.674,76.735,8000000.0
2006-09-01 13:25:00,76.745,76.764,76.745,76.75,17600000.0
2006-09-01 13:26:00,76.764,76.775,76.764,76.775,17000000.0
2006-09-01 13:27:00,76.781,76.787,76.776,76.778,12800000.0
2006-09-01 13:28:00,76.774,76.774,76.681,76.769,16000000.0
2006-09-01 13:29:00,76.773,76.779,76.772,76.774,11200000.0
2006-09-01 13:30:00,76.779,76.787,76.777,76.785,12800000.0
2006-09-01 13:31:00,76.783,76.825,76.783,76.825,11200000.0
2006-09-01 13:32:00,76.836,76.836,76.822,76.822,11200000.0
2006-09-01 13:33:00,76.822,76.824,76.819,76.821,19200000.0
2006-09-01 13:34:00,76.823,76.829,76.82,76.829,14400000.0
2006-09-01 13:35:00,76.836,76.836,76.825,76.83,36800000.0
2006-09-01 13:36:00,76.826,76.833,76.821,76.833,17600000.0
2006-09-01 13:37:00,76.841,76.844,76.838,76.838,14400000.0
2006-09-01 13:39:00,76.83,76.83,76.809,76.809,14400000.0
2006-09-01 13:40:00,76.803,76.81,76.803,76.807,40000000.0
2006-09-01 13:41:00,76.811,76.82,76.81,76.82,16000000.0
2006-09-01 13:42:00,76.813,76.817,76.806,76.806,11200000.0
2006-09-01 13:43:00,76.825,76.844,76.823,76.844,27200000.0
2006-09-01 13:44:00,76.844,76.844,76.831,76.833,33600000.0
2006-09-01 13:45:00,76.825,76.851,76.825,76.847,20800000.0
2006-09-01 13:46:00,76.85,76.85,76.838,76.843,24000000.0
2006-09-01 13:47:00,76.84,76.849,76.84,76.845,12200000.0
2006-09-01 13:48:00,76.847,76.863,76.847,76.86,12800000.0
2006-09-01 13:49:00,76.863,76.863,76.85,76.85,17600000.0
2006-09-01 13:50:00,76.847,76.858,76.845,76.845,10600000.0
2006-09-01 13:51:00,76.872,76.878,76.872,76.878,24000000.0
2006-09-01 13:52:00,76.889,76.899,76.871,76.871,12800000.0
2006-09-01 13:53:00,76.874,76.879,76.874,76.879,17600000.0
2006-09-01 13:54:00,76.872,76.872,76.866,76.866,25600000.0
2006-09-01 13:55:00,76.862,76.865,76.855,76.856,14400000.0
2006-09-01 13:56:00,76.862,76.863,76.854,76.857,14400000.0
2006-09-01 13:57:00,76.849,76.873,76.849,76.864,28800000.0
2006-09-01 13:58:00,76.865,76.865,76.847,76.847,14400000.0
2006-09-01 13:59:00,76.836,76.856,76.833,76.856,32000000.0
2006-09-01 14:00:00,76.854,76.858,76.85,76.85,48000000.0
2006-09-01 14:01:00,76.849,76.849,76.837,76.849,30800000.0
2006-09-01 14:02:00,76.839,76.84,76.827,76.838,14400000.0
2006-09-01 14:03:00,76.853,76.853,76.846,76.85,14400000.0
2006-09-01 14:04:00,76.84,76.842,76.829,76.829,11200000.0
2006-09-01 14:05:00,76.832,76.842,76.832,76.842,24000000.0
2006-09-01 14:06:00,76.854,76.857,76.844,76.847,36800000.0
2006-09-01 14:07:00,76.844,76.85,76.837,76.85,40000000.0
2006-09-01 14:08:00,76.857,76.866,76.857,76.86,16000000.0
2006-09-01 14:09:00,76.866,76.87,76.863,76.867,33600000.0
2006-09-01 14:10:00,76.859,76.866,76.853,76.853,33600000.0
2006-09-01 14:11:00,76.858,76.873,76.858,76.873,14400000.0
2006-09-01 14:12:00,76.871,76.872,76.859,76.859,27200000.0
2006-09-01 14:13:00,76.874,76.883,76.871,76.883,14400000.0
2006-09-01 14:14:00,76.87,76.87,76.861,76.861,12800000.0
2006-09-01 14:15:00,76.845,76.854,76.839,76.854,28800000.0
2006-09-01 14:16:00,76.833,76.848,76.833,76.839,25000000.0
2006-09-01 14:17:00,76.839,76.843,76.83,76.832,12800000.0
2006-09-01 14:18:00,76.826,76.841,76.826,76.841,16000000.0
2006-09-01 14:19:00,76.843,76.843,76.825,76.825,12800000.0
2006-09-01 14:20:00,76.828,76.851,76.828,76.851,25600000.0
2006-09-01 14:21:00,76.857,76.864,76.855,76.864,28800000.0
2006-09-01 14:22:00,76.844,76.857,76.842,76.857,11200000.0
2006-09-01 14:23:00,76.868,76.908,76.868,76.868,46800000.0
2006-09-01 14:24:00,76.867,76.867,76.833,76.837,12800000.0
2006-09-01 14:25:00,76.835,76.855,76.825,76.828,12800000.0
2006-09-01 14:26:00,76.829,76.838,76.825,76.831,12800000.0
2006-09-01 14:27:00,76.754,76.818,76.752,76.818,17600000.0
2006-09-01 14:28:00,76.817,76.817,76.789,76.789,11200000.0
2006-09-01 14:29:00,76.777,76.777,76.685,76.685,36200000.0
2006-09-01 14:30:00,76.721,76.778,76.721,76.778,21200000.0
2006-09-01 14:31:00,76.757,76.769,76.721,76.744,20800000.0
2006-09-01 14:32:00,76.716,76.716,76.676,76.676,8000000.0
2006-09-01 14:33:00,76.66,76.705,76.66,76.705,24000000.0
2006-09-01 14:34:00,76.77,76.774,76.75,76.754,12800000.0
2006-09-01 14:35:00,76.773,76.773,76.722,76.722,14400000.0
2006-09-01 14:36:00,76.754,76.776,76.754,76.763,11200000.0
2006-09-01 14:37:00,76.755,76.757,76.745,76.75,11200000.0
2006-09-01 14:38:00,76.74,76.741,76.729,76.736,56000000.0
2006-09-01 14:39:00,76.748,76.751,76.725,76.74,12800000.0
2006-09-01 14:40:00,76.74,76.783,76.74,76.773,14400000.0
2006-09-01 14:41:00,76.799,76.809,76.791,76.791,56000000.0
2006-09-01 14:42:00,76.815,76.819,76.809,76.815,12800000.0
2006-09-01 14:43:00,76.815,76.815,76.796,76.796,25600000.0
2006-09-01 14:44:00,76.803,76.803,76.78,76.798,12800000.0
2006-09-01 14:45:00,76.791,76.797,76.786,76.786,11200000.0
2006-09-01 14:46:00,76.777,76.779,76.775,76.779,11200000.0
2006-09-01 14:47:00,76.777,76.784,76.775,76.781,16000000.0
2006-09-01 14:48:00,76.784,76.784,76.778,76.78,19200000.0
2006-09-01 14:49:00,76.763,76.769,76.753,76.769,32000000.0
2006-09-01 14:50:00,76.766,76.766,76.751,76.758,28800000.0
2006-09-01 14:51:00,76.741,76.741,76.712,76.712,32000000.0
2006-09-01 14:52:00,76.697,76.71,76.697,76.71,13200000.0
2006-09-01 14:53:00,76.719,76.719,76.667,76.667,17600000.0
2006-09-01 14:54:00,76.666,76.708,76.666,76.708,12800000.0
2006-09-01 14:55:00,76.714,76.714,76.678,76.679,15400000.0
2006-09-01 14:56:00,76.671,76.673,76.655,76.655,12800000.0
2006-09-01 14:57:00,76.66,76.66,76.642,76.642,12800000.0
2006-09-01 14:58:00,76.626,76.626,76.601,76.601,17600000.0
2006-09-01 14:59:00,76.586,76.586,76.573,76.573,16000000.0
2006-09-01 15:00:00,76.578,76.583,76.563,76.583,14400000.0
2006-09-01 15:01:00,76.561,76.573,76.559,76.559,12800000.0
2006-09-01 15:02:00,76.572,76.585,76.569,76.576,27200000.0
2006-09-01 15:03:00,76.578,76.601,76.574,76.601,12800000.0
2006-09-01 15:04:00,76.629,76.631,76.604,76.604,11200000.0
2006-09-01 15:05:00,76.582,76.582,76.558,76.563,11200000.0
2006-09-01 15:06:00,76.606,76.612,76.595,76.595,11200000.0
2006-09-01 15:07:00,76.604,76.628,76.604,76.617,25600000.0
2006-09-01 15:08:00,76.621,76.637,76.614,76.637,8000000.0
2006-09-01 15:09:00,76.656,76.67,76.651,76.651,15400000.0
2006-09-01 15:10:00,76.644,76.649,76.636,76.64,12800000.0
2006-09-01 15:11:00,76.654,76.68,76.654,76.656,32000000.0
2006-09-01 15:12:00,76.658,76.683,76.658,76.683,12800000.0
2006-09-01 15:13:00,76.683,76.708,76.677,76.708,44800000.0
2006-09-01 15:14:00,76.735,76.735,76.692,76.692,34600000.0
2006-09-01 15:15:00,76.682,76.682,76.661,76.661,22400000.0
2006-09-01 15:16:00,76.672,76.709,76.672,76.699,36800000.0
2006-09-01 15:17:00,76.704,76.704,76.693,76.698,22400000.0
2006-09-01 15:18:00,76.699,76.703,76.694,76.699,22400000.0
2006-09-01 15:19:00,76.697,76.697,76.686,76.686,16000000.0
2006-09-01 15:20:00,76.688,76.704,76.688,76.704,24000000.0
2006-09-01 15:21:00,76.684,76.687,76.672,76.686,14400000.0
2006-09-01 15:22:00,76.685,76.686,76.672,76.686,12800000.0
2006-09-01 15:23:00,76.705,76.719,76.705,76.719,48000000.0
2006-09-01 15:24:00,76.72,76.727,76.718,76.723,25600000.0
2006-09-01 15:25:00,76.726,76.759,76.726,76.759,27200000.0
2006-09-01 15:26:00,76.779,76.779,76.763,76.763,39400000.0
2006-09-01 15:27:00,76.754,76.764,76.754,76.758,28800000.0
2006-09-01 15:28:00,76.76,76.76,76.74,76.748,70400000.0
2006-09-01 15:29:00,76.724,76.724,76.614,76.699,46400000.0
2006-09-01 15:30:00,76.635,76.776,76.635,76.643,115200000.0
2006-09-01 15:31:00,76.723,76.739,76.723,76.739,60800000.0
2006-09-01 15:32:00,76.747,76.769,76.747,76.769,30400000.0
2006-09-01 15:33:00,76.767,76.767,76.739,76.739,30400000.0
2006-09-01 15:34:00,76.733,76.738,76.723,76.731,22400000.0
2006-09-01 15:35:00,76.734,76.735,76.72,76.731,33600000.0
2006-09-01 15:36:00,76.731,76.741,76.728,76.741,31400000.0
2006-09-01 15:37:00,76.74,76.74,76.734,76.737,30400000.0
2006-09-01 15:38:00,76.733,76.739,76.732,76.735,59200000.0
2006-09-01 15:39:00,76.742,76.748,76.733,76.748,36800000.0
2006-09-01 15:40:00,76.781,76.79,76.763,76.789,35200000.0
2006-09-01 15:41:00,76.784,76.793,76.775,76.776,25600000.0
2006-09-01 15:42:00,76.783,76.796,76.774,76.774,42600000.0
2006-09-01 15:43:00,76.763,76.781,76.74,76.74,27600000.0
2006-09-01 15:44:00,76.746,76.772,76.746,76.767,12800000.0
2006-09-01 15:45:00,76.771,76.771,76.746,76.754,16000000.0
2006-09-01 15:46:00,76.751,76.793,76.751,76.776,14400000.0
2006-09-01 15:47:00,76.775,76.78,76.752,76.752,30400000.0
2006-09-01 15:48:00,76.762,76.786,76.762,76.782,27000000.0
2006-09-01 15:49:00,76.806,76.816,76.802,76.812,11200000.0
2006-09-01 15:50:00,76.818,76.818,76.786,76.786,11200000.0
2006-09-01 15:51:00,76.775,76.78,76.771,76.771,12800000.0
2006-09-01 15:52:00,76.798,76.806,76.789,76.789,20800000.0
2006-09-01 15:53:00,76.789,76.789,76.769,76.769,24000000.0
2006-09-01 15:54:00,76.759,76.765,76.753,76.756,28800000.0
2006-09-01 15:55:00,76.756,76.769,76.756,76.769,24400000.0
2006-09-01 15:56:00,76.783,76.783,76.772,76.772,51200000.0
2006-09-01 15:57:00,76.758,76.758,76.739,76.755,12800000.0
2006-09-01 15:58:00,76.754,76.754,76.709,76.709,19200000.0
2006-09-01 15:59:00,76.703,76.723,76.7,76.723,36200000.0
2006-09-01 16:00:00,76.705,76.705,76.664,76.664,50600000.0
2006-09-01 16:01:00,76.67,76.704,76.67,76.704,41600000.0
2006-09-01 16:02:00,76.715,76.743,76.715,76.743,11200000.0
2006-09-01 16:03:00,76.744,76.771,76.744,76.758,63400000.0
2006-09-01 16:04:00,76.746,76.747,76.725,76.74,44200000.0
2006-09-01 16:05:00,76.747,76.753,76.741,76.747,46800000.0
2006-09-01 16:06:00,76.758,76.758,76.728,76.728,35000000.0
2006-09-01 16:07:00,76.714,76.729,76.709,76.729,32000000.0
2006-09-01 16:08:00,76.732,76.744,76.732,76.733,44800000.0
2006-09-01 16:09:00,76.728,76.755,76.728,76.755,44200000.0
2006-09-01 16:10:00,76.75,76.76,76.744,76.75,41000000.0
2006-09-01 16:11:00,76.749,76.761,76.749,76.761,14400000.0
2006-09-01 16:12:00,76.787,76.79,76.755,76.755,56000000.0
2006-09-01 16:13:00,76.733,76.733,76.714,76.724,11200000.0
2006-09-01 16:14:00,76.726,76.728,76.72,76.725,49600000.0
2006-09-01 16:15:00,76.731,76.737,76.729,76.734,59200000.0
2006-09-01 16:16:00,76.747,76.763,76.746,76.763,18000000.0
2006-09-01 16:17:00,76.766,76.775,76.737,76.737,38400000.0
2006-09-01 16:18:00,76.735,76.761,76.731,76.761,11200000.0
2006-09-01 16:19:00,76.769,76.777,76.758,76.777,22400000.0
2006-09-01 16:20:00,76.773,76.773,76.76,76.773,11200000.0
2006-09-01 16:21:00,76.765,76.769,76.757,76.764,27200000.0
2006-09-01 16:22:00,76.766,76.766,76.745,76.746,41600000.0
2006-09-01 16:23:00,76.726,76.726,76.69,76.69,43200000.0
2006-09-01 16:24:00,76.684,76.7,76.681,76.681,17600000.0
2006-09-01 16:25:00,76.685,76.699,76.685,76.699,33600000.0
2006-09-01 16:26:00,76.706,76.706,76.668,76.688,17600000.0
2006-09-01 16:27:00,76.691,76.698,76.691,76.698,35200000.0
2006-09-01 16:28:00,76.695,76.722,76.688,76.722,27200000.0
2006-09-01 16:29:00,76.722,76.722,76.714,76.714,11200000.0
2006-09-01 16:30:00,76.72,76.72,76.696,76.696,11200000.0
2006-09-01 16:31:00,76.721,76.73,76.717,76.717,40400000.0
2006-09-01 16:32:00,76.738,76.75,76.738,76.744,12800000.0
2006-09-01 16:33:00,76.733,76.745,76.733,76.744,27200000.0
2006-09-01 16:34:00,76.728,76.735,76.72,76.726,34600000.0
2006-09-01 16:35:00,76.741,76.749,76.738,76.748,52200000.0
2006-09-01 16:36:00,76.757,76.778,76.755,76.778,50600000.0
2006-09-01 16:37:00,76.758,76.785,76.758,76.785,41600000.0
2006-09-01 16:38:00,76.781,76.783,76.759,76.774,40000000.0
2006-09-01 16:39:00,76.783,76.788,76.778,76.787,35200000.0
2006-09-01 16:40:00,76.785,76.785,76.768,76.784,56000000.0
2006-09-01 16:41:00,76.771,76.779,76.764,76.771,73000000.0
2006-09-01 16:42:00,76.763,76.779,76.763,76.775,54400000.0
2006-09-01 16:43:00,76.783,76.8,76.783,76.799,17600000.0
2006-09-01 16:44:00,76.807,76.807,76.785,76.8,11200000.0
2006-09-01 16:45:00,76.792,76.809,76.792,76.808,57600000.0
2006-09-01 16:46:00,76.815,76.823,76.815,76.82,11200000.0
2006-09-01 16:47:00,76.828,76.837,76.822,76.825,70400000.0
2006-09-01 16:48:00,76.791,76.823,76.791,76.823,52200000.0
2006-09-01 16:49:00,76.823,76.831,76.816,76.823,36800000.0
2006-09-01 16:50:00,76.833,76.851,76.829,76.829,74600000.0
2006-09-01 16:51:00,76.818,76.824,76.816,76.823,31400000.0
2006-09-01 16:52:00,76.807,76.81,76.803,76.803,45200000.0
2006-09-01 16:53:00,76.79,76.832,76.79,76.832,30400000.0
2006-09-01 16:54:00,76.824,76.842,76.817,76.842,11200000.0
2006-09-01 16:55:00,76.869,76.872,76.857,76.872,27200000.0
2006-09-01 16:56:00,76.866,76.866,76.823,76.823,36800000.0
2006-09-01 16:57:00,76.801,76.804,76.793,76.799,19200000.0
2006-09-01 16:58:00,76.796,76.796,76.728,76.728,12800000.0
2006-09-01 16:59:00,76.737,76.741,76.706,76.706,51200000.0
2006-09-01 17:00:00,76.695,76.714,76.693,76.697,49600000.0
2006-09-01 17:01:00,76.704,76.704,76.688,76.696,40000000.0
2006-09-01 17:02:00,76.691,76.691,76.674,76.683,33600000.0
2006-09-01 17:03:00,76.68,76.697,76.676,76.696,44200000.0
2006-09-01 17:04:00,76.719,76.728,76.718,76.728,41600000.0
2006-09-01 17:05:00,76.728,76.728,76.699,76.708,54400000.0
2006-09-01 17:06:00,76.693,76.705,76.692,76.695,59200000.0
2006-09-01 17:07:00,76.665,76.677,76.65,76.677,35200000.0
2006-09-01 17:08:00,76.663,76.668,76.647,76.647,68800000.0
2006-09-01 17:09:00,76.65,76.663,76.645,76.651,59200000.0
2006-09-01 17:10:00,76.646,76.653,76.645,76.653,25600000.0
2006-09-01 17:11:00,76.654,76.676,76.654,76.669,38400000.0
2006-09-01 17:12:00,76.659,76.687,76.654,76.687,25600000.0
2006-09-01 17:13:00,76.692,76.696,76.676,76.682,28800000.0
2006-09-01 17:14:00,76.688,76.695,76.688,76.695,22400000.0
2006-09-01 17:15:00,76.7,76.706,76.697,76.706,18600000.0
2006-09-01 17:16:00,76.735,76.741,76.72,76.72,18000000.0
2006-09-01 17:17:00,76.729,76.729,76.709,76.709,38400000.0
2006-09-01 17:18:00,76.705,76.718,76.705,76.714,57000000.0
2006-09-01 17:19:00,76.712,76.72,76.712,76.72,24000000.0
2006-09-01 17:20:00,76.71,76.714,76.708,76.713,16000000.0
2006-09-01 17:21:00,76.713,76.713,76.703,76.706,28800000.0
2006-09-01 17:22:00,76.702,76.722,76.702,76.722,18600000.0
2006-09-01 17:23:00,76.722,76.728,76.721,76.728,11200000.0
2006-09-01 17:24:00,76.729,76.729,76.711,76.725,12800000.0
2006-09-01 17:25:00,76.724,76.731,76.721,76.727,17600000.0
2006-09-01 17:26:00,76.718,76.718,76.709,76.713,12800000.0
2006-09-01 17:27:00,76.713,76.716,76.705,76.705,46400000.0
2006-09-01 17:28:00,76.707,76.707,76.688,76.704,12800000.0
2006-09-01 17:29:00,76.711,76.711,76.696,76.696,26600000.0
2006-09-01 17:30:00,76.695,76.713,76.695,76.705,17600000.0
2006-09-01 17:31:00,76.703,76.711,76.695,76.695,87400000.0
2006-09-01 17:32:00,76.707,76.716,76.707,76.709,52800000.0
2006-09-01 17:33:00,76.71,76.71,76.701,76.71,36200000.0
2006-09-01 17:34:00,76.701,76.704,76.693,76.694,64000000.0
2006-09-01 17:35:00,76.697,76.701,76.693,76.698,43200000.0
2006-09-01 17:36:00,76.683,76.683,76.666,76.666,33600000.0
2006-09-01 17:37:00,76.686,76.703,76.686,76.698,15400000.0
2006-09-01 17:38:00,76.702,76.704,76.693,76.695,35200000.0
2006-09-01 17:39:00,76.695,76.703,76.687,76.703,16000000.0
2006-09-01 17:40:00,76.701,76.701,76.69,76.693,75200000.0
2006-09-01 17:41:00,76.695,76.703,76.693,76.693,12800000.0
2006-09-01 17:42:00,76.685,76.689,76.679,76.689,8000000.0
2006-09-01 17:44:00,76.704,76.712,76.701,76.709,30400000.0
2006-09-01 17:45:00,76.709,76.715,76.709,76.712,30400000.0
2006-09-01 17:46:00,76.716,76.716,76.707,76.71,41600000.0
2006-09-01 17:47:00,76.713,76.717,76.71,76.712,57600000.0
2006-09-01 17:48:00,76.712,76.716,76.708,76.715,57000000.0
2006-09-01 17:49:00,76.714,76.714,76.701,76.705,45800000.0
2006-09-01 17:50:00,76.699,76.7,76.689,76.69,11200000.0
2006-09-01 17:51:00,76.682,76.685,76.676,76.684,49600000.0
2006-09-01 17:52:00,76.683,76.688,76.68,76.685,43200000.0
2006-09-01 17:54:00,76.69,76.69,76.676,76.676,38400000.0
2006-09-01 17:55:00,76.687,76.687,76.665,76.681,40000000.0
2006-09-01 17:56:00,76.676,76.69,76.676,76.687,44800000.0
2006-09-01 17:57:00,76.686,76.692,76.683,76.69,36800000.0
2006-09-01 17:58:00,76.713,76.731,76.713,76.731,17600000.0
2006-09-01 18:00:00,76.734,76.734,76.726,76.726,51200000.0
2006-09-01 18:01:00,76.721,76.722,76.701,76.701,32000000.0
2006-09-01 18:02:00,76.708,76.708,76.7,76.703,24000000.0
2006-09-01 18:03:00,76.694,76.699,76.684,76.699,36800000.0
2006-09-01 18:04:00,76.711,76.711,76.688,76.688,33600000.0
2006-09-01 18:05:00,76.654,76.655,76.643,76.653,12800000.0
2006-09-01 18:06:00,76.651,76.652,76.642,76.65,30400000.0
2006-09-01 18:07:00,76.627,76.629,76.615,76.629,11200000.0
2006-09-01 18:08:00,76.631,76.652,76.631,76.652,84800000.0
2006-09-01 18:09:00,76.67,76.673,76.656,76.669,33600000.0
2006-09-01 18:10:00,76.665,76.665,76.636,76.644,16000000.0
2006-09-01 18:11:00,76.642,76.644,76.633,76.635,12800000.0
2006-09-01 18:12:00,76.633,76.638,76.625,76.638,12800000.0
2006-09-01 18:13:00,76.659,76.659,76.648,76.648,27200000.0
2006-09-01 18:14:00,76.623,76.623,76.597,76.597,19200000.0
2006-09-01 18:15:00,76.581,76.598,76.568,76.598,30400000.0
2006-09-01 18:16:00,76.598,76.598,76.57,76.587,56000000.0
2006-09-01 18:17:00,76.603,76.618,76.602,76.618,43200000.0
2006-09-01 18:18:00,76.634,76.638,76.622,76.622,30400000.0
2006-09-01 18:19:00,76.601,76.601,76.586,76.587,45800000.0
2006-09-01 18:20:00,76.597,76.619,76.596,76.619,43200000.0
2006-09-01 18:21:00,76.608,76.608,76.576,76.576,12800000.0
2006-09-01 18:22:00,76.577,76.581,76.573,76.579,34400000.0
2006-09-01 18:23:00,76.583,76.583,76.568,76.574,46400000.0
2006-09-01 18:24:00,76.574,76.583,76.565,76.574,52800000.0
2006-09-01 18:25:00,76.572,76.591,76.567,76.591,33600000.0
2006-09-01 18:26:00,76.583,76.602,76.583,76.599,12800000.0
2006-09-01 18:27:00,76.613,76.614,76.608,76.608,34000000.0
2006-09-01 18:28:00,76.59,76.594,76.582,76.582,12800000.0
2006-09-01 18:29:00,76.593,76.593,76.581,76.581,25600000.0
2006-09-01 18:31:00,76.577,76.582,76.57,76.582,11200000.0
2006-09-01 18:32:00,76.585,76.589,76.583,76.587,70400000.0
2006-09-01 18:33:00,76.586,76.586,76.568,76.568,31400000.0
2006-09-01 18:34:00,76.557,76.567,76.557,76.565,19200000.0
2006-09-01 18:35:00,76.565,76.572,76.558,76.559,43200000.0
2006-09-01 18:36:00,76.565,76.571,76.558,76.562,8000000.0
2006-09-01 18:37:00,76.552,76.573,76.552,76.573,36800000.0
2006-09-01 18:38:00,76.568,76.581,76.567,76.571,49600000.0
2006-09-01 18:39:00,76.58,76.589,76.579,76.586,76800000.0
2006-09-01 18:40:00,76.572,76.576,76.566,76.574,65000000.0
2006-09-01 18:41:00,76.57,76.579,76.568,76.571,71400000.0
2006-09-01 18:42:00,76.574,76.581,76.571,76.58,78400000.0
2006-09-01 18:43:00,76.581,76.581,76.575,76.576,49600000.0
2006-09-01 18:46:00,76.581,76.591,76.578,76.582,12800000.0
2006-09-01 18:47:00,76.574,76.587,76.574,76.577,14800000.0
2006-09-01 18:48:00,76.583,76.583,76.571,76.571,28800000.0
2006-09-01 18:49:00,76.574,76.574,76.563,76.564,24000000.0
2006-09-01 18:50:00,76.577,76.579,76.571,76.571,46400000.0
2006-09-01 18:51:00,76.57,76.576,76.565,76.576,12800000.0
2006-09-01 18:52:00,76.571,76.574,76.568,76.57,19200000.0
2006-09-01 18:53:00,76.581,76.589,76.576,76.584,30400000.0
2006-09-01 18:56:00,76.584,76.586,76.576,76.579,15400000.0
2006-09-01 18:57:00,76.58,76.582,76.577,76.578,19200000.0
2006-09-01 18:58:00,76.578,76.585,76.577,76.581,32000000.0
2006-09-01 19:00:00,76.575,76.584,76.57,76.584,14400000.0
2006-09-01 19:01:00,76.589,76.589,76.582,76.582,11200000.0
2006-09-01 19:03:00,76.577,76.577,76.566,76.572,14800000.0
2006-09-01 19:06:00,76.576,76.576,76.563,76.569,56000000.0
2006-09-01 19:08:00,76.577,76.585,76.577,76.585,21800000.0
2006-09-01 19:09:00,76.583,76.596,76.583,76.592,12800000.0
2006-09-01 19:10:00,76.594,76.596,76.584,76.586,17600000.0
2006-09-01 19:11:00,76.585,76.585,76.576,76.581,17600000.0
2006-09-01 19:12:00,76.581,76.581,76.574,76.576,24000000.0
2006-09-01 19:13:00,76.578,76.59,76.572,76.59,16000000.0
2006-09-01 19:14:00,76.596,76.596,76.584,76.588,12800000.0
2006-09-01 19:15:00,76.592,76.6,76.584,76.59,16000000.0
2006-09-01 19:18:00,76.597,76.604,76.597,76.597,32000000.0
2006-09-01 19:19:00,76.594,76.596,76.588,76.591,11200000.0
2006-09-01 19:20:00,76.594,76.601,76.583,76.601,14400000.0
2006-09-01 19:21:00,76.604,76.609,76.6,76.6,17600000.0
2006-09-01 19:23:00,76.603,76.607,76.594,76.604,16000000.0
2006-09-01 19:24:00,76.615,76.622,76.608,76.613,48000000.0
2006-09-01 19:25:00,76.625,76.631,76.623,76.625,12800000.0
2006-09-01 19:26:00,76.622,76.625,76.618,76.623,41000000.0
2006-09-01 19:29:00,76.603,76.605,76.596,76.596,12800000.0
2006-09-01 19:30:00,76.602,76.602,76.592,76.598,11200000.0
2006-09-01 19:38:00,76.601,76.606,76.601,76.604,11200000.0
2006-09-01 19:41:00,76.61,76.621,76.609,76.621,11200000.0
2006-09-01 19:43:00,76.622,76.627,76.618,76.621,11200000.0
2006-09-01 19:44:00,76.614,76.614,76.592,76.599,11200000.0
2006-09-01 19:45:00,76.604,76.615,76.598,76.615,16000000.0
2006-09-01 19:46:00,76.608,76.614,76.608,76.609,8000000.0
2006-09-01 19:47:00,76.602,76.602,76.592,76.594,9600000.0
2006-09-01 19:48:00,76.598,76.602,76.589,76.597,12800000.0
2006-09-01 19:52:00,76.584,76.597,76.574,76.59,16000000.0
2006-09-01 19:56:00,76.584,76.591,76.578,76.59,16000000.0
2006-09-01 19:57:00,76.595,76.595,76.584,76.585,12800000.0
2006-09-01 19:58:00,76.584,76.588,76.583,76.588,11200000.0
2006-09-01 19:59:00,76.587,76.59,76.582,76.59,12800000.0
2006-09-01 20:02:00,76.603,76.614,76.603,76.614,17600000.0
2006-09-01 20:03:00,76.615,76.616,76.609,76.61,16000000.0
2006-09-01 20:05:00,76.609,76.613,76.602,76.613,12800000.0
2006-09-01 20:10:00,76.601,76.626,76.601,76.615,14400000.0
2006-09-01 20:11:00,76.616,76.62,76.611,76.611,11200000.0
2006-09-01 20:15:00,76.617,76.617,76.592,76.603,11200000.0
2006-09-01 20:18:00,76.61,76.62,76.608,76.62,11200000.0
2006-09-01 20:19:00,76.622,76.629,76.622,76.627,11200000.0
2006-09-01 20:20:00,76.63,76.632,76.624,76.63,19200000.0
2006-09-01 20:23:00,76.635,76.64,76.622,76.622,12800000.0
2006-09-01 20:24:00,76.625,76.635,76.625,76.633,16000000.0
2006-09-01 20:27:00,76.637,76.637,76.628,76.632,16000000.0
2006-09-01 20:28:00,76.638,76.643,76.63,76.643,11200000.0
2006-09-01 20:30:00,76.635,76.636,76.626,76.628,27200000.0
2006-09-01 20:31:00,76.633,76.641,76.632,76.641,11200000.0
2006-09-01 20:32:00,76.64,76.64,76.637,76.637,3200000.0
2006-09-01 20:36:00,76.639,76.639,76.626,76.634,16000000.0
2006-09-01 20:37:00,76.631,76.636,76.628,76.636,8000000.0
2006-09-01 20:38:00,76.629,76.639,76.627,76.632,12800000.0
2006-09-01 20:39:00,76.637,76.637,76.626,76.627,11200000.0
2006-09-01 20:40:00,76.629,76.632,76.619,76.626,11200000.0
2006-09-01 20:41:00,76.639,76.639,76.611,76.611,14400000.0
2006-09-01 20:42:00,76.607,76.61,76.606,76.61,11200000.0
2006-09-01 20:43:00,76.619,76.63,76.614,76.614,14400000.0
2006-09-01 20:45:00,76.63,76.635,76.627,76.632,12800000.0
2006-09-01 20:46:00,76.632,76.634,76.623,76.625,14400000.0
2006-09-01 20:49:00,76.633,76.639,76.633,76.634,8000000.0
2006-09-01 20:53:00,76.639,76.639,76.63,76.63,16000000.0
2006-09-01 20:55:00,76.629,76.629,76.613,76.625,10600000.0
2006-09-01 20:56:00,76.616,76.616,76.607,76.608,8000000.0
2006-09-01 20:57:00,76.603,76.615,76.603,76.615,12200000.0
2006-09-01 21:00:00,76.614,76.627,76.614,76.627,17000000.0
2006-09-01 21:02:00,76.634,76.634,76.625,76.625,16000000.0
2006-09-01 21:04:00,76.628,76.628,76.616,76.619,16000000.0
2006-09-01 21:05:00,76.613,76.615,76.589,76.607,12800000.0
2006-09-01 21:06:00,76.598,76.61,76.598,76.598,12800000.0
2006-09-01 21:07:00,76.606,76.608,76.596,76.607,14400000.0
2006-09-01 21:16:00,76.615,76.615,76.604,76.604,9600000.0
2006-09-01 21:17:00,76.604,76.615,76.604,76.607,12800000.0
2006-09-01 21:19:00,76.611,76.615,76.604,76.613,17600000.0
2006-09-01 21:20:00,76.589,76.605,76.589,76.605,13800000.0
2006-09-01 21:22:00,76.62,76.629,76.613,76.629,12800000.0
2006-09-01 21:23:00,76.624,76.644,76.624,76.644,11200000.0
2006-09-01 21:24:00,76.646,76.646,76.628,76.628,11200000.0
2006-09-01 21:26:00,76.636,76.636,76.631,76.632,11200000.0
2006-09-01 21:27:00,76.639,76.644,76.639,76.644,6400000.0
2006-09-01 21:28:00,76.65,76.657,76.639,76.653,11200000.0
2006-09-01 21:29:00,76.652,76.673,76.652,76.673,11200000.0
2006-09-01 21:30:00,76.674,76.674,76.659,76.666,12800000.0
2006-09-01 21:31:00,76.664,76.669,76.664,76.669,11200000.0
2006-09-01 21:32:00,76.664,76.664,76.647,76.658,14400000.0
2006-09-01 21:34:00,76.647,76.655,76.645,76.645,17600000.0
2006-09-01 21:37:00,76.643,76.658,76.643,76.653,16000000.0
2006-09-01 21:38:00,76.615,76.615,76.529,76.529,12800000.0
2006-09-01 21:39:00,76.645,76.645,76.642,76.642,3200000.0
2006-09-01 21:40:00,76.643,76.649,76.638,76.649,11200000.0
2006-09-01 21:46:00,76.65,76.65,76.637,76.643,14400000.0
2006-09-01 21:54:00,76.639,76.639,76.629,76.631,11200000.0
2006-09-01 21:55:00,76.639,76.64,76.633,76.633,11200000.0
2006-09-01 21:57:00,76.628,76.635,76.628,76.632,17600000.0
2006-09-01 22:00:00,76.637,76.637,76.622,76.622,17600000.0
2006-09-01 22:06:00,76.634,76.634,76.628,76.628,6400000.0
2006-09-01 22:07:00,76.624,76.629,76.624,76.629,16000000.0
2006-09-01 22:08:00,76.63,76.636,76.616,76.633,16000000.0
2006-09-01 22:11:00,76.629,76.629,76.612,76.616,8000000.0
2006-09-01 22:12:00,76.618,76.623,76.616,76.623,12800000.0
2006-09-01 22:13:00,76.604,76.621,76.602,76.621,12800000.0
2006-09-01 22:14:00,76.619,76.62,76.611,76.614,12800000.0
2006-09-01 22:17:00,76.613,76.622,76.613,76.62,12800000.0
2006-09-01 22:19:00,76.625,76.625,76.611,76.611,14800000.0
2006-09-01 22:21:00,76.621,76.621,76.614,76.614,17600000.0
2006-09-01 22:22:00,76.619,76.622,76.619,76.622,6400000.0
2006-09-01 22:28:00,76.616,76.616,76.605,76.605,12800000.0
2006-09-01 22:29:00,76.615,76.623,76.611,76.611,16400000.0
2006-09-01 22:30:00,76.615,76.615,76.605,76.605,17600000.0
2006-09-01 22:31:00,76.61,76.617,76.61,76.614,12200000.0
2006-09-01 22:32:00,76.61,76.616,76.551,76.616,11200000.0
2006-09-01 22:33:00,76.617,76.622,76.61,76.618,11200000.0
2006-09-01 22:34:00,76.62,76.62,76.596,76.596,11200000.0
2006-09-01 22:37:00,76.596,76.604,76.596,76.598,25600000.0
2006-09-01 22:42:00,76.602,76.61,76.601,76.602,17600000.0
2006-09-01 22:44:00,76.608,76.616,76.606,76.614,12800000.0
2006-09-01 22:45:00,76.619,76.619,76.608,76.609,16000000.0
2006-09-01 22:48:00,76.617,76.622,76.617,76.618,8000000.0
2006-09-01 22:51:00,76.615,76.621,76.615,76.621,11200000.0
2006-09-01 22:56:00,76.625,76.635,76.623,76.635,17600000.0
2006-09-01 22:57:00,76.626,76.626,76.618,76.618,17600000.0
2006-09-03 23:28:00,76.609,76.609,76.567,76.568,12800000.0
2006-09-03 23:29:00,76.565,76.573,76.506,76.56,11200000.0
2006-09-03 23:33:00,76.566,76.566,76.544,76.544,12800000.0
2006-09-03 23:34:00,76.55,76.55,76.538,76.546,15400000.0
2006-09-03 23:35:00,76.536,76.54,76.529,76.532,16000000.0
2006-09-03 23:36:00,76.537,76.543,76.537,76.537,12800000.0
2006-09-03 23:37:00,76.547,76.554,76.544,76.546,12800000.0
2006-09-03 23:38:00,76.544,76.556,76.544,76.547,11200000.0
2006-09-03 23:39:00,76.543,76.543,76.53,76.532,11200000.0
2006-09-03 23:43:00,76.536,76.541,76.531,76.541,11200000.0
2006-09-03 23:44:00,76.543,76.544,76.538,76.544,16000000.0
2006-09-03 23:46:00,76.54,76.545,76.532,76.542,17600000.0
2006-09-03 23:48:00,76.531,76.54,76.471,76.54,8000000.0
2006-09-03 23:49:00,76.543,76.55,76.536,76.55,12800000.0
2006-09-03 23:50:00,76.548,76.548,76.542,76.547,11200000.0
2006-09-03 23:51:00,76.549,76.551,76.534,76.551,12800000.0
2006-09-03 23:53:00,76.548,76.548,76.543,76.543,11200000.0
2006-09-03 23:54:00,76.54,76.55,76.52,76.55,14400000.0
2006-09-03 23:55:00,76.551,76.551,76.543,76.546,14400000.0
2006-09-03 23:56:00,76.433,76.526,76.433,76.526,11200000.0
2006-09-03 23:58:00,76.535,76.537,76.517,76.537,11200000.0
2006-09-03 23:59:00,76.543,76.543,76.519,76.526,14400000.0
2006-09-04 00:00:00,76.539,76.545,76.537,76.537,14400000.0
2006-09-04 00:01:00,76.542,76.548,76.534,76.548,12800000.0
2006-09-04 00:02:00,76.551,76.551,76.537,76.549,12800000.0
2006-09-04 00:03:00,76.55,76.55,76.545,76.547,11200000.0
2006-09-04 00:04:00,76.533,76.551,76.533,76.549,11200000.0
2006-09-04 00:06:00,76.552,76.56,76.549,76.558,11200000.0
2006-09-04 00:10:00,76.554,76.555,76.544,76.551,12800000.0
2006-09-04 00:11:00,76.551,76.555,76.546,76.554,12800000.0
2006-09-04 00:13:00,76.555,76.559,76.552,76.552,11200000.0
2006-09-04 00:14:00,76.553,76.556,76.546,76.552,14400000.0
2006-09-04 00:15:00,76.56,76.573,76.554,76.569,14400000.0
2006-09-04 00:16:00,76.561,76.561,76.554,76.556,14400000.0
2006-09-04 00:17:00,76.57,76.57,76.556,76.566,16000000.0
2006-09-04 00:20:00,76.567,76.568,76.563,76.563,17600000.0
2006-09-04 00:21:00,76.577,76.577,76.567,76.576,12800000.0
2006-09-04 00:22:00,76.563,76.579,76.562,76.562,17600000.0
2006-09-04 00:23:00,76.576,76.576,76.565,76.565,12800000.0
2006-09-04 00:26:00,76.568,76.576,76.567,76.576,12800000.0
2006-09-04 00:27:00,76.571,76.582,76.571,76.58,12800000.0
2006-09-04 00:28:00,76.562,76.57,76.562,76.566,32000000.0
2006-09-04 00:30:00,76.583,76.583,76.574,76.578,8000000.0
2006-09-04 00:34:00,76.575,76.575,76.561,76.564,19200000.0
2006-09-04 00:35:00,76.564,76.572,76.563,76.565,12800000.0
2006-09-04 00:36:00,76.568,76.569,76.558,76.569,12800000.0
2006-09-04 00:38:00,76.562,76.562,76.551,76.551,12800000.0
2006-09-04 00:39:00,76.546,76.556,76.54,76.546,17600000.0
2006-09-04 00:45:00,76.548,76.557,76.547,76.547,12800000.0
2006-09-04 00:47:00,76.549,76.556,76.549,76.555,12800000.0
2006-09-04 00:52:00,76.547,76.552,76.539,76.539,11200000.0
2006-09-04 00:55:00,76.543,76.548,76.539,76.539,12800000.0
2006-09-04 00:56:00,76.543,76.549,76.54,76.54,12800000.0
2006-09-04 00:58:00,76.54,76.547,76.539,76.54,12800000.0
2006-09-04 00:59:00,76.534,76.537,76.525,76.527,11200000.0
2006-09-04 01:00:00,76.523,76.533,76.521,76.526,16000000.0
2006-09-04 01:01:00,76.522,76.524,76.517,76.517,14400000.0
2006-09-04 01:02:00,76.521,76.53,76.521,76.524,8000000.0
2006-09-04 01:03:00,76.519,76.528,76.519,76.523,11200000.0
2006-09-04 01:04:00,76.527,76.527,76.515,76.515,12800000.0
2006-09-04 01:05:00,76.522,76.522,76.499,76.521,10600000.0
2006-09-04 01:06:00,76.522,76.522,76.453,76.516,12800000.0
2006-09-04 01:07:00,76.527,76.53,76.521,76.53,12800000.0
2006-09-04 01:08:00,76.528,76.529,76.521,76.521,16000000.0
2006-09-04 01:10:00,76.537,76.546,76.536,76.546,16000000.0
2006-09-04 01:11:00,76.551,76.555,76.548,76.554,11200000.0
2006-09-04 01:13:00,76.565,76.565,76.557,76.562,8000000.0
2006-09-04 01:15:00,76.551,76.551,76.541,76.545,12800000.0
2006-09-04 01:22:00,76.549,76.556,76.548,76.556,12800000.0
2006-09-04 01:23:00,76.554,76.555,76.547,76.55,11200000.0
2006-09-04 01:25:00,76.546,76.547,76.531,76.541,12800000.0
2006-09-04 01:27:00,76.542,76.551,76.541,76.551,12200000.0
2006-09-04 01:30:00,76.55,76.55,76.54,76.54,11200000.0
2006-09-04 01:31:00,76.531,76.531,76.514,76.53,11200000.0
2006-09-04 01:33:00,76.526,76.529,76.512,76.526,11200000.0
2006-09-04 01:39:00,76.522,76.526,76.519,76.521,14400000.0
2006-09-04 01:41:00,76.52,76.523,76.516,76.521,12800000.0
2006-09-04 01:51:00,76.522,76.525,76.514,76.517,11200000.0
2006-09-04 01:55:00,76.5,76.5,76.485,76.487,12800000.0
2006-09-04 01:56:00,76.49,76.493,76.487,76.493,12800000.0
2006-09-04 01:57:00,76.491,76.497,76.49,76.497,11200000.0
2006-09-04 01:58:00,76.499,76.499,76.494,76.494,11200000.0
2006-09-04 01:59:00,76.483,76.483,76.47,76.47,3200000.0
2006-09-04 02:00:00,76.472,76.472,76.462,76.466,11200000.0
2006-09-04 02:01:00,76.46,76.467,76.454,76.467,17600000.0
2006-09-04 02:05:00,76.467,76.469,76.461,76.469,12800000.0
2006-09-04 02:11:00,76.48,76.492,76.469,76.492,12800000.0
2006-09-04 02:15:00,76.495,76.503,76.49,76.491,11200000.0
2006-09-04 02:16:00,76.493,76.503,76.437,76.503,9600000.0
2006-09-04 02:18:00,76.507,76.512,76.501,76.511,12800000.0
2006-09-04 02:20:00,76.506,76.511,76.506,76.508,8000000.0
2006-09-04 02:22:00,76.5,76.5,76.483,76.485,12200000.0
2006-09-04 02:23:00,76.476,76.488,76.476,76.48,12800000.0
2006-09-04 02:26:00,76.481,76.488,76.471,76.486,17600000.0
2006-09-04 02:28:00,76.477,76.485,76.476,76.476,14400000.0
2006-09-04 02:31:00,76.477,76.477,76.461,76.469,17600000.0
2006-09-04 02:33:00,76.47,76.478,76.464,76.478,11200000.0
2006-09-04 02:34:00,76.479,76.48,76.472,76.476,14400000.0
2006-09-04 02:41:00,76.472,76.476,76.469,76.476,11200000.0
2006-09-04 02:45:00,76.467,76.473,76.465,76.465,11200000.0
2006-09-04 02:46:00,76.471,76.472,76.465,76.472,12800000.0
2006-09-04 02:48:00,76.468,76.477,76.468,76.468,14400000.0
2006-09-04 02:49:00,76.472,76.472,76.464,76.467,17600000.0
2006-09-04 02:50:00,76.464,76.464,76.455,76.464,11200000.0
2006-09-04 02:51:00,76.465,76.465,76.448,76.461,11200000.0
2006-09-04 02:54:00,76.355,76.452,76.355,76.452,11200000.0
2006-09-04 02:55:00,76.464,76.469,76.464,76.468,11200000.0
2006-09-04 02:56:00,76.478,76.479,76.472,76.479,11200000.0
2006-09-04 02:57:00,76.477,76.477,76.461,76.475,11200000.0
2006-09-04 02:59:00,76.473,76.477,76.468,76.477,11200000.0
2006-09-04 03:00:00,76.474,76.479,76.383,76.383,11200000.0
2006-09-04 03:01:00,76.468,76.472,76.457,76.461,11200000.0
2006-09-04 03:02:00,76.463,76.463,76.452,76.452,11200000.0
2006-09-04 03:03:00,76.452,76.46,76.449,76.455,14400000.0
2006-09-04 03:04:00,76.451,76.46,76.451,76.46,11200000.0
2006-09-04 03:05:00,76.45,76.45,76.435,76.437,16000000.0
2006-09-04 03:06:00,76.437,76.445,76.434,76.445,16000000.0
2006-09-04 03:07:00,76.445,76.451,76.44,76.445,14400000.0
2006-09-04 03:08:00,76.455,76.455,76.439,76.445,11200000.0
2006-09-04 03:10:00,76.45,76.45,76.435,76.441,16000000.0
2006-09-04 03:11:00,76.427,76.435,76.427,76.434,11200000.0
2006-09-04 03:13:00,76.442,76.445,76.439,76.441,16000000.0
2006-09-04 03:14:00,76.437,76.437,76.429,76.435,11200000.0
2006-09-04 03:16:00,76.428,76.437,76.426,76.427,14400000.0
2006-09-04 03:17:00,76.421,76.429,76.409,76.426,11200000.0
2006-09-04 03:19:00,76.404,76.404,76.394,76.394,12800000.0
2006-09-04 03:20:00,76.396,76.4,76.39,76.4,12800000.0
2006-09-04 03:22:00,76.406,76.406,76.401,76.403,11200000.0
2006-09-04 03:23:00,76.408,76.411,76.399,76.411,9600000.0
2006-09-04 03:24:00,76.415,76.419,76.412,76.416,9600000.0
2006-09-04 03:25:00,76.41,76.413,76.403,76.409,17600000.0
2006-09-04 03:26:00,76.409,76.409,76.394,76.394,12800000.0
2006-09-04 03:29:00,76.408,76.418,76.407,76.416,12800000.0
2006-09-04 03:30:00,76.419,76.419,76.355,76.411,17600000.0
2006-09-04 03:34:00,76.391,76.396,76.383,76.387,11200000.0
2006-09-04 03:35:00,76.382,76.385,76.371,76.382,18000000.0
2006-09-04 03:38:00,76.363,76.39,76.363,76.389,12800000.0
2006-09-04 03:39:00,76.385,76.394,76.328,76.394,13800000.0
2006-09-04 03:41:00,76.392,76.392,76.381,76.381,11200000.0
2006-09-04 03:42:00,76.381,76.384,76.374,76.374,12800000.0
2006-09-04 03:43:00,76.377,76.379,76.363,76.377,11200000.0
2006-09-04 03:44:00,76.363,76.371,76.356,76.366,12800000.0
2006-09-04 03:45:00,76.36,76.369,76.36,76.368,11200000.0
2006-09-04 03:49:00,76.374,76.375,76.365,76.365,16000000.0
2006-09-04 03:52:00,76.372,76.373,76.358,76.372,14400000.0
2006-09-04 03:54:00,76.373,76.373,76.363,76.369,14400000.0
2006-09-04 03:56:00,76.365,76.368,76.354,76.357,12800000.0
2006-09-04 03:59:00,76.363,76.367,76.36,76.365,12800000.0
2006-09-04 04:00:00,76.366,76.366,76.35,76.356,14400000.0
2006-09-04 04:01:00,76.359,76.359,76.349,76.356,11200000.0
2006-09-04 04:06:00,76.368,76.372,76.364,76.368,14400000.0
2006-09-04 04:07:00,76.367,76.374,76.356,76.356,13800000.0
2006-09-04 04:09:00,76.365,76.374,76.361,76.374,11200000.0
2006-09-04 04:13:00,76.378,76.385,76.375,76.385,11200000.0
2006-09-04 04:14:00,76.383,76.392,76.383,76.39,11200000.0
2006-09-04 04:15:00,76.395,76.395,76.385,76.389,12800000.0
2006-09-04 04:16:00,76.39,76.392,76.386,76.386,11200000.0
2006-09-04 04:18:00,76.395,76.404,76.384,76.404,12800000.0
2006-09-04 04:22:00,76.398,76.405,76.393,76.396,16000000.0
2006-09-04 04:24:00,76.398,76.398,76.39,76.392,13200000.0
2006-09-04 04:32:00,76.384,76.387,76.38,76.382,12800000.0
2006-09-04 04:34:00,76.383,76.389,76.383,76.386,12800000.0
2006-09-04 04:35:00,76.389,76.393,76.384,76.384,12800000.0
2006-09-04 04:39:00,76.382,76.393,76.374,76.384,13200000.0
2006-09-04 04:49:00,76.362,76.377,76.362,76.368,11200000.0
2006-09-04 04:51:00,76.363,76.366,76.274,76.366,14400000.0
2006-09-04 04:52:00,76.365,76.368,76.355,76.366,11200000.0
2006-09-04 04:55:00,76.368,76.368,76.36,76.363,11200000.0
2006-09-04 04:57:00,76.361,76.361,76.347,76.358,11200000.0
2006-09-04 04:58:00,76.353,76.353,76.338,76.338,8000000.0
2006-09-04 05:00:00,76.335,76.353,76.335,76.343,11200000.0
2006-09-04 05:03:00,76.34,76.349,76.335,76.337,12800000.0
2006-09-04 05:05:00,76.334,76.345,76.334,76.345,11200000.0
2006-09-04 05:14:00,76.347,76.353,76.347,76.353,14400000.0
2006-09-04 05:21:00,76.351,76.353,76.339,76.353,12800000.0
2006-09-04 05:25:00,76.35,76.354,76.347,76.353,12800000.0
2006-09-04 05:28:00,76.355,76.359,76.349,76.355,11200000.0
2006-09-04 05:30:00,76.354,76.354,76.331,76.339,16000000.0
2006-09-04 05:37:00,76.341,76.348,76.337,76.348,11200000.0
2006-09-04 05:38:00,76.339,76.347,76.326,76.347,16000000.0
2006-09-04 05:43:00,76.347,76.347,76.337,76.337,11200000.0
2006-09-04 05:45:00,76.332,76.335,76.329,76.329,16000000.0
2006-09-04 05:52:00,76.326,76.327,76.315,76.323,12800000.0
2006-09-04 06:00:00,76.326,76.326,76.32,76.321,8000000.0
2006-09-04 06:02:00,76.324,76.324,76.307,76.307,12800000.0
2006-09-04 06:07:00,76.321,76.328,76.32,76.326,11200000.0
2006-09-04 06:09:00,76.33,76.334,76.329,76.334,11200000.0
2006-09-04 06:11:00,76.332,76.334,76.324,76.333,17600000.0
2006-09-04 06:12:00,76.331,76.335,76.327,76.331,11200000.0
2006-09-04 06:21:00,76.33,76.33,76.304,76.304,12800000.0
2006-09-04 06:24:00,76.306,76.306,76.296,76.298,8000000.0
2006-09-04 06:25:00,76.293,76.293,76.274,76.289,12800000.0
2006-09-04 06:26:00,76.284,76.287,76.276,76.284,12800000.0
2006-09-04 06:29:00,76.279,76.287,76.279,76.284,11200000.0
2006-09-04 06:32:00,76.277,76.289,76.268,76.278,12800000.0
2006-09-04 06:37:00,76.287,76.287,76.279,76.28,12800000.0
2006-09-04 06:38:00,76.277,76.281,76.272,76.274,16000000.0
2006-09-04 06:39:00,76.264,76.264,76.243,76.254,11200000.0
2006-09-04 06:41:00,76.254,76.254,76.246,76.249,12800000.0
2006-09-04 06:42:00,76.232,76.232,76.217,76.217,9600000.0
2006-09-04 06:43:00,76.165,76.261,76.165,76.222,16000000.0
2006-09-04 06:44:00,76.207,76.213,76.199,76.213,17600000.0
2006-09-04 06:45:00,76.215,76.215,76.201,76.205,17600000.0
2006-09-04 06:46:00,76.198,76.198,76.189,76.189,12800000.0
2006-09-04 06:47:00,76.187,76.187,76.178,76.18,12800000.0
2006-09-04 06:48:00,76.173,76.177,76.169,76.172,17600000.0
2006-09-04 06:49:00,76.167,76.178,76.167,76.171,17600000.0
2006-09-04 06:50:00,76.149,76.166,76.149,76.152,14400000.0
2006-09-04 06:51:00,76.161,76.164,76.157,76.158,12800000.0
2006-09-04 06:52:00,76.165,76.172,76.164,76.165,12800000.0
2006-09-04 06:53:00,76.173,76.18,76.172,76.178,17600000.0
2006-09-04 06:54:00,76.181,76.187,76.18,76.187,14400000.0
2006-09-04 06:57:00,76.187,76.195,76.182,76.195,14400000.0
2006-09-04 06:58:00,76.199,76.203,76.198,76.202,12800000.0
2006-09-04 07:01:00,76.201,76.203,76.195,76.2,17600000.0
2006-09-04 07:02:00,76.206,76.211,76.204,76.211,12800000.0
2006-09-04 07:03:00,76.198,76.215,76.197,76.215,12800000.0
2006-09-04 07:04:00,76.211,76.217,76.211,76.213,12800000.0
2006-09-04 07:05:00,76.214,76.215,76.202,76.215,11200000.0
2006-09-04 07:06:00,76.219,76.222,76.215,76.221,12800000.0
2006-09-04 07:07:00,76.229,76.234,76.229,76.234,11200000.0
2006-09-04 07:08:00,76.234,76.241,76.23,76.23,16000000.0
2006-09-04 07:10:00,76.238,76.242,76.226,76.233,9600000.0
2006-09-04 07:11:00,76.222,76.222,76.21,76.212,12800000.0
2006-09-04 07:12:00,76.189,76.209,76.189,76.206,11200000.0
2006-09-04 07:13:00,76.205,76.208,76.194,76.194,12800000.0
2006-09-04 07:14:00,76.186,76.204,76.186,76.204,11200000.0
2006-09-04 07:15:00,76.205,76.206,76.194,76.194,11200000.0
2006-09-04 07:16:00,76.199,76.203,76.199,76.199,10600000.0
2006-09-04 07:23:00,76.204,76.204,76.196,76.196,11200000.0
2006-09-04 07:26:00,76.181,76.187,76.181,76.187,3200000.0
2006-09-04 07:29:00,76.188,76.189,76.181,76.186,11200000.0
2006-09-04 07:32:00,76.193,76.196,76.188,76.195,17600000.0
2006-09-04 07:33:00,76.196,76.203,76.195,76.203,8000000.0
2006-09-04 07:34:00,76.209,76.21,76.203,76.208,12800000.0
2006-09-04 07:36:00,76.186,76.208,76.186,76.207,11200000.0
2006-09-04 07:37:00,76.216,76.222,76.214,76.218,10600000.0
2006-09-04 07:38:00,76.229,76.229,76.223,76.223,12800000.0
2006-09-04 07:39:00,76.221,76.229,76.22,76.229,11200000.0
2006-09-04 07:42:00,76.235,76.235,76.229,76.231,12800000.0
2006-09-04 07:46:00,76.229,76.236,76.228,76.235,11200000.0
2006-09-04 07:50:00,76.232,76.242,76.232,76.242,8400000.0
2006-09-04 07:51:00,76.24,76.242,76.231,76.238,12800000.0
2006-09-04 07:52:00,76.236,76.243,76.233,76.238,17000000.0
2006-09-04 07:57:00,76.232,76.244,76.232,76.244,11200000.0
2006-09-04 07:58:00,76.241,76.241,76.23,76.232,11200000.0
2006-09-04 07:59:00,76.227,76.235,76.227,76.234,12800000.0
2006-09-04 08:01:00,76.235,76.245,76.235,76.243,8000000.0
2006-09-04 08:02:00,76.249,76.26,76.249,76.256,6400000.0
2006-09-04 08:03:00,76.263,76.272,76.263,76.272,11200000.0
2006-09-04 08:07:00,76.285,76.287,76.28,76.287,11200000.0
2006-09-04 08:08:00,76.282,76.282,76.276,76.277,17600000.0
2006-09-04 08:09:00,76.273,76.273,76.256,76.256,12800000.0
2006-09-04 08:10:00,76.253,76.276,76.253,76.264,12800000.0
2006-09-04 08:16:00,76.246,76.246,76.216,76.227,11200000.0
2006-09-04 08:17:00,76.214,76.214,76.203,76.21,12800000.0
2006-09-04 08:18:00,76.206,76.214,76.204,76.207,12800000.0
2006-09-04 08:19:00,76.201,76.21,76.193,76.197,14400000.0
2006-09-04 08:20:00,76.204,76.211,76.193,76.208,15400000.0
2006-09-04 08:22:00,76.211,76.222,76.211,76.212,10600000.0
2006-09-04 08:24:00,76.206,76.206,76.186,76.186,9600000.0
2006-09-04 08:25:00,76.177,76.192,76.177,76.189,12800000.0
2006-09-04 08:26:00,76.192,76.197,76.105,76.196,8000000.0
2006-09-04 08:29:00,76.198,76.204,76.195,76.204,14400000.0
2006-09-04 08:31:00,76.207,76.223,76.207,76.223,12800000.0
2006-09-04 08:32:00,76.22,76.223,76.217,76.219,11200000.0
2006-09-04 08:33:00,76.22,76.222,76.213,76.213,11200000.0
2006-09-04 08:34:00,76.215,76.215,76.2,76.204,9600000.0
2006-09-04 08:36:00,76.19,76.207,76.19,76.206,17600000.0
2006-09-04 08:37:00,76.208,76.209,76.199,76.201,11200000.0
2006-09-04 08:39:00,76.19,76.208,76.19,76.208,15400000.0
2006-09-04 08:42:00,76.21,76.216,76.207,76.211,12800000.0
2006-09-04 08:43:00,76.208,76.216,76.202,76.216,12800000.0
2006-09-04 08:44:00,76.214,76.22,76.212,76.214,12800000.0
2006-09-04 08:45:00,76.207,76.223,76.207,76.215,16000000.0
2006-09-04 08:46:00,76.217,76.228,76.217,76.227,11200000.0
2006-09-04 08:47:00,76.224,76.225,76.208,76.224,11200000.0
2006-09-04 08:49:00,76.236,76.236,76.227,76.231,17600000.0
2006-09-04 08:50:00,76.235,76.242,76.231,76.231,12800000.0
2006-09-04 08:52:00,76.235,76.235,76.22,76.226,11200000.0
2006-09-04 08:53:00,76.23,76.23,76.219,76.224,16000000.0
2006-09-04 08:55:00,76.226,76.228,76.217,76.217,16000000.0
2006-09-04 08:58:00,76.227,76.229,76.223,76.224,9600000.0
2006-09-04 08:59:00,76.223,76.223,76.213,76.214,12800000.0
2006-09-04 09:00:00,76.224,76.228,76.224,76.226,17000000.0
2006-09-04 09:02:00,76.215,76.225,76.209,76.225,11200000.0
2006-09-04 09:03:00,76.228,76.228,76.208,76.218,16000000.0
2006-09-04 09:04:00,76.217,76.223,76.214,76.222,11200000.0
2006-09-04 09:09:00,76.223,76.228,76.212,76.228,17600000.0
2006-09-04 09:11:00,76.231,76.231,76.22,76.225,12800000.0
2006-09-04 09:13:00,76.215,76.225,76.215,76.221,11200000.0
2006-09-04 09:16:00,76.22,76.23,76.22,76.226,12800000.0
2006-09-04 09:17:00,76.232,76.236,76.224,76.236,11200000.0
2006-09-04 09:18:00,76.235,76.24,76.235,76.24,14400000.0
2006-09-04 09:19:00,76.231,76.236,76.226,76.236,12800000.0
2006-09-04 09:24:00,76.168,76.291,76.168,76.237,11200000.0
2006-09-04 09:25:00,76.221,76.231,76.221,76.225,12800000.0
2006-09-04 09:26:00,76.222,76.228,76.212,76.228,11200000.0
2006-09-04 09:27:00,76.226,76.229,76.226,76.228,11200000.0
2006-09-04 09:34:00,76.222,76.223,76.217,76.222,11200000.0
2006-09-04 09:35:00,76.218,76.223,76.212,76.223,12800000.0
2006-09-04 09:36:00,76.22,76.221,76.21,76.211,9600000.0
2006-09-04 09:38:00,76.201,76.201,76.188,76.194,11200000.0
2006-09-04 09:39:00,76.196,76.201,76.193,76.201,12800000.0
2006-09-04 09:40:00,76.193,76.193,76.166,76.178,14400000.0
2006-09-04 09:41:00,76.178,76.183,76.178,76.182,11200000.0
2006-09-04 09:42:00,76.175,76.182,76.173,76.173,16000000.0
2006-09-04 09:43:00,76.165,76.165,76.156,76.158,12800000.0
2006-09-04 09:44:00,76.161,76.163,76.152,76.152,13200000.0
2006-09-04 09:45:00,76.146,76.146,76.122,76.122,12800000.0
2006-09-04 09:47:00,76.113,76.113,76.098,76.102,12800000.0
2006-09-04 09:48:00,76.088,76.088,76.07,76.074,11200000.0
2006-09-04 09:49:00,76.082,76.084,76.074,76.074,12800000.0
2006-09-04 09:50:00,76.069,76.079,76.068,76.071,16000000.0
2006-09-04 09:51:00,76.061,76.071,76.061,76.067,16000000.0
2006-09-04 09:52:00,76.065,76.071,76.064,76.071,14400000.0
2006-09-04 09:53:00,76.064,76.074,76.064,76.072,12800000.0
2006-09-04 09:55:00,76.084,76.089,76.082,76.086,11200000.0
2006-09-04 09:56:00,76.09,76.09,76.066,76.066,14400000.0
2006-09-04 09:57:00,76.066,76.066,76.053,76.056,17600000.0
2006-09-04 09:58:00,76.056,76.066,75.969,76.066,17600000.0
2006-09-04 10:00:00,76.064,76.065,76.051,76.058,11200000.0
2006-09-04 10:01:00,76.051,76.062,76.051,76.052,12800000.0
2006-09-04 10:02:00,76.052,76.052,76.036,76.036,16000000.0
2006-09-04 10:03:00,76.023,76.027,76.013,76.024,10600000.0
2006-09-04 10:04:00,76.018,76.027,76.018,76.027,8000000.0
2006-09-04 10:05:00,76.026,76.026,76.009,76.009,14400000.0
2006-09-04 10:06:00,76.021,76.032,76.021,76.032,16400000.0
2006-09-04 10:07:00,76.029,76.046,76.029,76.046,12800000.0
2006-09-04 10:09:00,76.045,76.046,76.033,76.039,12800000.0
2006-09-04 10:10:00,76.044,76.049,76.037,76.049,17600000.0
2006-09-04 10:11:00,76.042,76.044,76.033,76.04,11200000.0
2006-09-04 10:12:00,76.037,76.042,76.029,76.037,12800000.0
2006-09-04 10:13:00,76.031,76.033,76.022,76.031,12800000.0
2006-09-04 10:14:00,76.031,76.032,76.026,76.026,11200000.0
2006-09-04 10:15:00,76.016,76.025,76.016,76.025,12800000.0
2006-09-04 10:17:00,76.011,76.013,76.005,76.01,11200000.0
2006-09-04 10:18:00,76.013,76.018,75.997,76.018,11200000.0
2006-09-04 10:19:00,76.02,76.024,76.02,76.02,11200000.0
2006-09-04 10:20:00,76.026,76.03,76.019,76.021,17600000.0
2006-09-04 10:21:00,76.007,76.034,76.007,76.034,16000000.0
2006-09-04 10:22:00,76.042,76.051,76.037,76.04,11200000.0
2006-09-04 10:23:00,76.044,76.044,76.034,76.037,11200000.0
2006-09-04 10:24:00,76.044,76.062,76.044,76.056,12800000.0
2006-09-04 10:25:00,76.062,76.067,76.052,76.067,11200000.0
2006-09-04 10:27:00,76.063,76.078,76.063,76.078,11600000.0
2006-09-04 10:28:00,76.079,76.079,76.067,76.074,12800000.0
2006-09-04 10:29:00,76.065,76.07,76.06,76.06,11200000.0
2006-09-04 10:30:00,76.068,76.074,76.065,76.07,8000000.0
2006-09-04 10:31:00,76.074,76.074,76.056,76.067,12800000.0
2006-09-04 10:32:00,76.062,76.065,76.057,76.061,17600000.0
2006-09-04 10:34:00,76.061,76.061,76.053,76.053,11200000.0
2006-09-04 10:35:00,76.052,76.059,76.051,76.056,11200000.0
2006-09-04 10:36:00,76.053,76.062,76.053,76.062,11200000.0
2006-09-04 10:37:00,76.063,76.068,75.973,76.059,11200000.0
2006-09-04 10:39:00,76.066,76.075,76.066,76.075,11200000.0
2006-09-04 10:40:00,76.074,76.074,76.063,76.063,16000000.0
2006-09-04 10:42:00,76.074,76.079,76.063,76.079,11200000.0
2006-09-04 10:43:00,76.079,76.082,76.077,76.082,11200000.0
2006-09-04 10:44:00,76.081,76.085,76.08,76.085,12800000.0
2006-09-04 10:45:00,76.072,76.085,76.072,76.085,12800000.0
2006-09-04 10:46:00,76.095,76.1,76.093,76.1,12800000.0
2006-09-04 10:48:00,76.097,76.097,76.084,76.097,12200000.0
2006-09-04 10:49:00,76.086,76.098,76.086,76.098,11200000.0
2006-09-04 10:50:00,76.1,76.103,76.089,76.089,16000000.0
2006-09-04 10:52:00,76.103,76.104,76.098,76.1,11200000.0
2006-09-04 10:53:00,76.107,76.107,76.084,76.091,11200000.0
2006-09-04 10:54:00,76.104,76.104,76.095,76.099,18000000.0
2006-09-04 10:57:00,76.085,76.095,76.085,76.087,15400000.0
2006-09-04 10:59:00,76.09,76.103,76.089,76.095,11200000.0
2006-09-04 11:00:00,76.11,76.11,76.099,76.103,12800000.0
2006-09-04 11:01:00,76.104,76.104,76.094,76.094,12800000.0
2006-09-04 11:04:00,76.095,76.099,76.09,76.09,14400000.0
2006-09-04 11:05:00,76.095,76.104,76.091,76.102,17600000.0
2006-09-04 11:06:00,76.098,76.098,76.085,76.091,17600000.0
2006-09-04 11:07:00,76.092,76.092,76.075,76.087,17600000.0
2006-09-04 11:09:00,76.082,76.091,76.076,76.086,17600000.0
2006-09-04 11:10:00,76.084,76.088,76.077,76.077,12800000.0
2006-09-04 11:11:00,76.077,76.085,76.072,76.085,11200000.0
2006-09-04 11:12:00,76.079,76.09,76.075,76.075,17600000.0
2006-09-04 11:13:00,76.078,76.086,76.066,76.082,14400000.0
2006-09-04 11:14:00,76.079,76.081,76.072,76.073,11200000.0
2006-09-04 11:15:00,76.067,76.074,76.063,76.074,11200000.0
2006-09-04 11:16:00,76.078,76.085,76.078,76.085,12800000.0
2006-09-04 11:17:00,76.08,76.091,76.072,76.091,11200000.0
2006-09-04 11:18:00,76.095,76.098,76.093,76.097,12800000.0
2006-09-04 11:19:00,76.089,76.091,76.082,76.085,17600000.0
2006-09-04 11:21:00,76.091,76.091,76.082,76.091,14400000.0
2006-09-04 11:23:00,76.095,76.097,76.087,76.087,11200000.0
2006-09-04 11:24:00,76.087,76.09,76.078,76.09,12200000.0
2006-09-04 11:25:00,76.089,76.1,76.081,76.09,17600000.0
2006-09-04 11:27:00,76.086,76.09,76.073,76.088,11200000.0
2006-09-04 11:31:00,76.092,76.092,76.074,76.074,11200000.0
2006-09-04 11:32:00,76.071,76.075,76.065,76.069,17600000.0
2006-09-04 11:33:00,76.066,76.066,76.055,76.055,12800000.0
2006-09-04 11:34:00,76.062,76.062,76.052,76.052,12800000.0
2006-09-04 11:35:00,76.06,76.065,76.058,76.058,11200000.0
2006-09-04 11:36:00,76.063,76.065,76.063,76.065,12800000.0
2006-09-04 11:37:00,76.06,76.065,76.059,76.059,11200000.0
2006-09-04 11:38:00,76.058,76.064,76.048,76.048,11200000.0
2006-09-04 11:39:00,76.04,76.041,76.024,76.036,11200000.0
2006-09-04 11:40:00,76.033,76.04,76.031,76.037,11200000.0
2006-09-04 11:42:00,76.029,76.035,76.016,76.026,17600000.0
2006-09-04 11:43:00,76.016,76.023,75.995,76.023,11200000.0
2006-09-04 11:44:00,76.019,76.019,76.005,76.007,11200000.0
2006-09-04 11:45:00,76.001,76.012,76.001,76.011,14400000.0
2006-09-04 11:46:00,76.012,76.012,76.001,76.012,11200000.0
2006-09-04 11:47:00,76.005,76.012,75.99,76.012,17600000.0
2006-09-04 11:48:00,76.019,76.02,76.006,76.017,11200000.0
2006-09-04 11:49:00,76.009,76.022,76.009,76.013,12800000.0
2006-09-04 11:50:00,76.015,76.019,76.012,76.017,12800000.0
2006-09-04 11:51:00,76.011,76.019,76.008,76.014,11200000.0
2006-09-04 11:52:00,76.023,76.025,76.019,76.025,11200000.0
2006-09-04 11:53:00,76.023,76.024,76.009,76.015,16000000.0
2006-09-04 11:54:00,76.013,76.013,76.002,76.012,14400000.0
2006-09-04 11:55:00,76.011,76.014,75.949,76.009,11200000.0
2006-09-04 11:56:00,76.009,76.018,76.009,76.016,12800000.0
2006-09-04 11:57:00,76.018,76.018,76.005,76.005,12200000.0
2006-09-04 11:58:00,76.013,76.013,76.006,76.008,11200000.0
2006-09-04 11:59:00,76.011,76.011,76.0,76.0,11200000.0
2006-09-04 12:00:00,76.003,76.006,76.002,76.005,11200000.0
2006-09-04 12:01:00,76.007,76.011,76.0,76.0,11200000.0
2006-09-04 12:05:00,76.006,76.006,75.995,76.005,17600000.0
2006-09-04 12:06:00,76.004,76.004,75.992,75.994,12800000.0
2006-09-04 12:08:00,75.999,76.005,75.994,76.005,11200000.0
2006-09-04 12:09:00,76.007,76.007,75.996,75.999,14400000.0
2006-09-04 12:10:00,76.002,76.014,75.999,76.0,11200000.0
2006-09-04 12:11:00,76.009,76.014,76.004,76.009,12800000.0
2006-09-04 12:12:00,76.01,76.01,75.997,75.998,11200000.0
2006-09-04 12:13:00,75.997,76.009,75.997,76.005,11200000.0
2006-09-04 12:14:00,76.002,76.002,75.986,75.992,12800000.0
2006-09-04 12:16:00,75.98,75.997,75.98,75.992,12800000.0
2006-09-04 12:19:00,75.98,75.98,75.96,75.968,12800000.0
2006-09-04 12:20:00,75.966,75.966,75.946,75.95,14400000.0
2006-09-04 12:21:00,75.949,75.956,75.947,75.952,11200000.0
2006-09-04 12:22:00,75.944,75.954,75.944,75.951,16000000.0
2006-09-04 12:24:00,75.957,75.969,75.956,75.961,12800000.0
2006-09-04 12:25:00,75.969,75.972,75.969,75.969,11200000.0
2006-09-04 12:26:00,75.956,75.957,75.953,75.953,11200000.0
2006-09-04 12:27:00,75.959,75.961,75.95,75.953,11200000.0
2006-09-04 12:28:00,75.95,75.952,75.941,75.947,12800000.0
2006-09-04 12:29:00,75.944,75.954,75.941,75.954,17600000.0
2006-09-04 12:31:00,75.952,75.963,75.946,75.954,12800000.0
2006-09-04 12:32:00,75.95,75.96,75.949,75.958,12800000.0
2006-09-04 12:33:00,75.959,75.959,75.948,75.956,14400000.0
2006-09-04 12:36:00,75.944,75.959,75.944,75.959,11000000.0
2006-09-04 12:37:00,75.955,75.959,75.945,75.95,11200000.0
2006-09-04 12:38:00,75.963,75.968,75.876,75.965,17600000.0
2006-09-04 12:39:00,75.964,75.98,75.964,75.973,16000000.0
2006-09-04 12:40:00,75.981,75.991,75.967,75.99,16000000.0
2006-09-04 12:41:00,75.99,75.993,75.983,75.983,12800000.0
2006-09-04 12:42:00,75.989,75.997,75.989,75.993,14400000.0
2006-09-04 12:43:00,75.993,75.993,75.984,75.993,12800000.0
2006-09-04 12:44:00,75.986,75.997,75.981,75.99,17600000.0
2006-09-04 12:47:00,75.984,75.984,75.967,75.984,12800000.0
2006-09-04 12:48:00,75.986,75.996,75.979,75.996,12800000.0
2006-09-04 12:49:00,75.995,75.995,75.983,75.99,16000000.0
2006-09-04 12:50:00,75.987,75.987,75.974,75.98,14400000.0
2006-09-04 12:52:00,75.985,75.988,75.979,75.988,11200000.0
2006-09-04 12:54:00,75.996,75.996,75.982,75.983,12800000.0
2006-09-04 12:56:00,75.979,75.98,75.972,75.972,11200000.0
2006-09-04 12:57:00,75.968,75.976,75.968,75.969,11200000.0
2006-09-04 12:58:00,75.962,75.968,75.956,75.96,17600000.0
2006-09-04 13:00:00,75.957,75.97,75.955,75.969,12800000.0
2006-09-04 13:01:00,75.966,75.969,75.959,75.969,14400000.0
2006-09-04 13:02:00,75.971,75.977,75.971,75.976,12800000.0
2006-09-04 13:03:00,75.99,75.994,75.973,75.984,16000000.0
2006-09-04 13:06:00,75.984,75.984,75.971,75.976,11200000.0
2006-09-04 13:07:00,75.982,75.984,75.968,75.968,14400000.0
2006-09-04 13:09:00,75.981,75.982,75.971,75.982,12800000.0
2006-09-04 13:11:00,75.97,75.972,75.966,75.97,11200000.0
2006-09-04 13:12:00,75.968,75.968,75.959,75.959,12200000.0
2006-09-04 13:13:00,75.957,75.958,75.949,75.95,17600000.0
2006-09-04 13:14:00,75.952,75.952,75.931,75.931,12800000.0
2006-09-04 13:15:00,75.952,75.961,75.95,75.958,12800000.0
2006-09-04 13:17:00,75.949,75.958,75.948,75.953,12800000.0
2006-09-04 13:18:00,75.942,75.954,75.933,75.954,11200000.0
2006-09-04 13:19:00,75.958,75.962,75.955,75.959,16000000.0
2006-09-04 13:21:00,75.961,75.961,75.947,75.956,11200000.0
2006-09-04 13:22:00,75.955,75.961,75.954,75.959,14400000.0
2006-09-04 13:23:00,75.956,75.956,75.946,75.946,12800000.0
2006-09-04 13:24:00,75.939,75.946,75.882,75.946,8000000.0
2006-09-04 13:28:00,75.957,75.957,75.864,75.952,15400000.0
2006-09-04 13:34:00,75.953,75.955,75.948,75.955,14400000.0
2006-09-04 13:38:00,75.951,75.952,75.939,75.943,34000000.0
2006-09-04 13:39:00,75.947,75.954,75.945,75.954,14400000.0
2006-09-04 13:40:00,75.951,75.953,75.945,75.951,40000000.0
2006-09-04 13:41:00,75.953,75.961,75.953,75.958,16000000.0
2006-09-04 13:42:00,75.947,75.955,75.947,75.948,11200000.0
2006-09-04 13:43:00,75.955,75.961,75.95,75.961,27200000.0
2006-09-04 13:46:00,75.956,75.961,75.953,75.961,23400000.0
2006-09-04 13:48:00,75.957,75.96,75.953,75.953,12800000.0
2006-09-04 13:53:00,75.95,75.956,75.95,75.95,17600000.0
2006-09-04 13:54:00,75.952,75.955,75.951,75.954,25600000.0
2006-09-04 13:55:00,75.952,75.955,75.946,75.953,13800000.0
2006-09-04 13:56:00,75.934,75.934,75.914,75.914,14400000.0
2006-09-04 13:57:00,75.915,75.922,75.911,75.922,28800000.0
2006-09-04 13:59:00,75.92,75.927,75.917,75.927,32000000.0
2006-09-04 14:01:00,75.928,75.928,75.918,75.928,32000000.0
2006-09-04 14:04:00,75.924,75.926,75.921,75.921,10600000.0
2006-09-04 14:05:00,75.919,75.92,75.917,75.92,24000000.0
2006-09-04 14:07:00,75.921,75.927,75.917,75.923,40000000.0
2006-09-04 14:08:00,75.921,75.928,75.921,75.926,16000000.0
2006-09-04 14:11:00,75.918,75.926,75.916,75.926,14400000.0
2006-09-04 14:12:00,75.926,75.931,75.924,75.93,27200000.0
2006-09-04 14:13:00,75.939,75.952,75.937,75.952,14400000.0
2006-09-04 14:14:00,75.962,75.966,75.956,75.966,12800000.0
2006-09-04 14:15:00,75.967,75.97,75.957,75.957,28800000.0
2006-09-04 14:16:00,75.946,75.953,75.946,75.948,25600000.0
2006-09-04 14:17:00,75.941,75.949,75.93,75.932,12800000.0
2006-09-04 14:20:00,75.933,75.935,75.928,75.93,25600000.0
2006-09-04 14:21:00,75.923,75.928,75.921,75.923,28800000.0
2006-09-04 14:22:00,75.923,75.931,75.922,75.931,11200000.0
2006-09-04 14:25:00,75.929,75.942,75.929,75.939,12800000.0
2006-09-04 14:26:00,75.939,75.941,75.935,75.935,12800000.0
2006-09-04 14:28:00,75.933,75.933,75.917,75.921,11200000.0
2006-09-04 14:30:00,75.913,75.922,75.912,75.922,22400000.0
2006-09-04 14:31:00,75.925,75.936,75.925,75.926,20800000.0
2006-09-04 14:32:00,75.926,75.931,75.922,75.927,8000000.0
2006-09-04 14:34:00,75.929,75.929,75.919,75.924,12800000.0
2006-09-04 14:35:00,75.921,75.926,75.92,75.925,14400000.0
2006-09-04 14:36:00,75.928,75.936,75.928,75.93,11200000.0
2006-09-04 14:38:00,75.942,75.945,75.939,75.94,56000000.0
2006-09-04 14:39:00,75.94,75.945,75.932,75.945,12800000.0
2006-09-04 14:45:00,75.945,75.945,75.924,75.924,11200000.0
2006-09-04 14:46:00,75.915,75.921,75.915,75.917,11200000.0
2006-09-04 14:47:00,75.914,75.921,75.912,75.918,16000000.0
2006-09-04 14:48:00,75.916,75.927,75.916,75.924,19200000.0
2006-09-04 14:49:00,75.923,75.923,75.912,75.916,32000000.0
2006-09-04 14:50:00,75.916,75.922,75.916,75.917,28800000.0
2006-09-04 14:51:00,75.914,75.916,75.909,75.916,32000000.0
2006-09-04 14:52:00,75.917,75.921,75.916,75.921,12800000.0
2006-09-04 14:53:00,75.921,75.921,75.905,75.905,17600000.0
2006-09-04 14:54:00,75.908,75.915,75.908,75.913,12800000.0
2006-09-04 14:55:00,75.916,75.923,75.913,75.923,16000000.0
2006-09-04 14:56:00,75.917,75.931,75.917,75.92,12800000.0
2006-09-04 14:57:00,75.927,75.927,75.917,75.917,12200000.0
2006-09-04 14:58:00,75.926,75.934,75.92,75.934,17600000.0
2006-09-04 15:01:00,75.929,75.929,75.911,75.911,12800000.0
2006-09-04 15:02:00,75.907,75.909,75.897,75.905,27200000.0
2006-09-04 15:03:00,75.91,75.911,75.906,75.906,12800000.0
2006-09-04 15:04:00,75.9,75.903,75.899,75.899,11200000.0
2006-09-04 15:05:00,75.893,75.895,75.885,75.888,11200000.0
2006-09-04 15:06:00,75.884,75.884,75.874,75.874,11200000.0
2006-09-04 15:08:00,75.885,75.885,75.885,75.885,3200000.0
2006-09-04 15:10:00,75.888,75.888,75.87,75.87,12800000.0
2006-09-04 15:11:00,75.869,75.874,75.867,75.874,31400000.0
2006-09-04 15:12:00,75.882,75.882,75.874,75.877,12800000.0
2006-09-04 15:13:00,75.868,75.874,75.867,75.869,44800000.0
2006-09-04 15:14:00,75.869,75.878,75.869,75.878,35200000.0
2006-09-04 15:15:00,75.879,75.879,75.867,75.867,22400000.0
2006-09-04 15:16:00,75.865,75.872,75.863,75.864,36800000.0
2006-09-04 15:17:00,75.868,75.868,75.861,75.864,22400000.0
2006-09-04 15:18:00,75.866,75.866,75.86,75.866,22400000.0
2006-09-04 15:19:00,75.858,75.86,75.857,75.857,15400000.0
2006-09-04 15:20:00,75.856,75.86,75.855,75.86,24000000.0
2006-09-04 15:21:00,75.86,75.86,75.851,75.853,14400000.0
2006-09-04 15:24:00,75.847,75.847,75.84,75.844,25600000.0
2006-09-04 15:25:00,75.838,75.848,75.838,75.842,27600000.0
2006-09-04 15:26:00,75.85,75.855,75.849,75.852,40000000.0
2006-09-04 15:27:00,75.851,75.857,75.848,75.848,28800000.0
2006-09-04 15:28:00,75.856,75.866,75.854,75.862,70400000.0
2006-09-04 15:29:00,75.865,75.865,75.773,75.858,46400000.0
2006-09-04 15:31:00,75.866,75.874,75.866,75.871,60800000.0
2006-09-04 15:32:00,75.866,75.88,75.866,75.88,30400000.0
2006-09-04 15:35:00,75.883,75.892,75.881,75.884,33600000.0
2006-09-04 15:36:00,75.89,75.89,75.883,75.884,32000000.0
2006-09-04 15:39:00,75.881,75.885,75.876,75.885,36800000.0
2006-09-04 15:40:00,75.885,75.89,75.881,75.889,35600000.0
2006-09-04 15:42:00,75.884,75.889,75.883,75.889,43200000.0
2006-09-04 15:43:00,75.893,75.898,75.887,75.89,27200000.0
2006-09-04 15:44:00,75.878,75.896,75.878,75.887,12800000.0
2006-09-04 15:45:00,75.89,75.895,75.878,75.894,16000000.0
2006-09-04 15:47:00,75.894,75.896,75.887,75.887,30400000.0
2006-09-04 15:49:00,75.888,75.896,75.881,75.887,11200000.0
2006-09-04 15:50:00,75.886,75.886,75.881,75.886,11200000.0
2006-09-04 15:51:00,75.886,75.887,75.881,75.881,12800000.0
2006-09-04 15:52:00,75.883,75.883,75.875,75.875,20800000.0
2006-09-04 15:54:00,75.878,75.885,75.876,75.876,28200000.0
2006-09-04 15:57:00,75.861,75.874,75.861,75.871,12800000.0
2006-09-04 16:00:00,75.881,75.892,75.877,75.877,50600000.0
2006-09-04 16:01:00,75.87,75.876,75.87,75.876,41600000.0
2006-09-04 16:02:00,75.869,75.875,75.869,75.869,11200000.0
2006-09-04 16:03:00,75.868,75.873,75.864,75.87,63400000.0
2006-09-04 16:04:00,75.876,75.881,75.872,75.881,44800000.0
2006-09-04 16:05:00,75.888,75.889,75.873,75.88,48000000.0
2006-09-04 16:06:00,75.875,75.875,75.868,75.868,35200000.0
2006-09-04 16:07:00,75.871,75.878,75.862,75.878,32000000.0
2006-09-04 16:09:00,75.879,75.884,75.877,75.882,45200000.0
2006-09-04 16:10:00,75.881,75.881,75.875,75.876,41600000.0
2006-09-04 16:13:00,75.873,75.874,75.864,75.872,11200000.0
2006-09-04 16:16:00,75.86,75.868,75.856,75.868,17600000.0
2006-09-04 16:17:00,75.867,75.867,75.852,75.853,38400000.0
2006-09-04 16:18:00,75.847,75.855,75.847,75.852,11200000.0
2006-09-04 16:19:00,75.855,75.855,75.847,75.848,22400000.0
2006-09-04 16:21:00,75.848,75.851,75.844,75.846,27200000.0
2006-09-04 16:22:00,75.85,75.85,75.843,75.85,41600000.0
2006-09-04 16:23:00,75.849,75.849,75.836,75.839,43200000.0
2006-09-04 16:24:00,75.842,75.85,75.836,75.84,17600000.0
2006-09-04 16:25:00,75.846,75.853,75.844,75.853,33600000.0
2006-09-04 16:29:00,75.856,75.856,75.851,75.856,10600000.0
2006-09-04 16:30:00,75.853,75.853,75.829,75.829,11200000.0
2006-09-04 16:32:00,75.848,75.859,75.846,75.859,12800000.0
2006-09-04 16:33:00,75.854,75.857,75.851,75.852,27200000.0
2006-09-04 16:35:00,75.852,75.857,75.848,75.857,52800000.0
2006-09-04 16:36:00,75.855,75.855,75.845,75.849,51200000.0
2006-09-04 16:39:00,75.843,75.845,75.837,75.844,35200000.0
2006-09-04 16:40:00,75.842,75.847,75.832,75.847,56000000.0
2006-09-04 16:41:00,75.845,75.853,75.838,75.848,73600000.0
2006-09-04 16:44:00,75.842,75.842,75.833,75.842,11200000.0
2006-09-04 16:46:00,75.842,75.849,75.842,75.845,11200000.0
2006-09-04 16:48:00,75.843,75.854,75.843,75.846,52800000.0
2006-09-04 16:49:00,75.842,75.852,75.84,75.85,36200000.0
2006-09-04 16:51:00,75.849,75.854,75.845,75.847,32000000.0
2006-09-04 16:52:00,75.842,75.845,75.839,75.84,46400000.0
2006-09-04 16:53:00,75.839,75.846,75.838,75.844,30400000.0
2006-09-04 16:54:00,75.859,75.859,75.845,75.854,11200000.0
2006-09-04 16:55:00,75.85,75.85,75.843,75.85,27200000.0
2006-09-04 16:56:00,75.851,75.853,75.843,75.849,36800000.0
2006-09-04 16:57:00,75.842,75.859,75.842,75.859,19200000.0
2006-09-04 16:58:00,75.863,75.863,75.855,75.862,12800000.0
2006-09-04 16:59:00,75.866,75.881,75.866,75.877,51000000.0
2006-09-04 17:00:00,75.876,75.876,75.868,75.875,49000000.0
2006-09-04 17:01:00,75.877,75.883,75.875,75.878,40400000.0
2006-09-04 17:02:00,75.878,75.887,75.877,75.884,33600000.0
2006-09-04 17:03:00,75.896,75.904,75.888,75.901,44800000.0
2006-09-04 17:04:00,75.901,75.906,75.898,75.904,41600000.0
2006-09-04 17:05:00,75.905,75.905,75.893,75.901,54800000.0
2006-09-04 17:06:00,75.907,75.911,75.905,75.909,58000000.0
2006-09-04 17:07:00,75.91,75.922,75.904,75.922,35200000.0
2006-09-04 17:10:00,75.92,75.924,75.917,75.924,25600000.0
2006-09-04 17:11:00,75.923,75.951,75.923,75.951,38400000.0
2006-09-04 17:12:00,75.943,75.95,75.925,75.95,25600000.0
2006-09-04 17:13:00,75.948,75.948,75.934,75.934,28800000.0
2006-09-04 17:14:00,75.933,75.933,75.925,75.925,21800000.0
2006-09-04 17:15:00,75.927,75.933,75.924,75.933,19200000.0
2006-09-04 17:16:00,75.936,75.936,75.921,75.925,17600000.0
2006-09-04 17:17:00,75.929,75.929,75.92,75.92,38400000.0
2006-09-04 17:18:00,75.907,75.913,75.904,75.909,57600000.0
2006-09-04 17:19:00,75.902,75.914,75.902,75.911,24000000.0
2006-09-04 17:21:00,75.921,75.925,75.915,75.923,29200000.0
2006-09-04 17:22:00,75.917,75.922,75.915,75.922,19200000.0
2006-09-04 17:23:00,75.911,75.911,75.894,75.897,11200000.0
2006-09-04 17:24:00,75.892,75.896,75.883,75.894,12800000.0
2006-09-04 17:25:00,75.892,75.897,75.888,75.892,17600000.0
2006-09-04 17:26:00,75.884,75.889,75.882,75.889,12800000.0
2006-09-04 17:28:00,75.894,75.901,75.891,75.895,12200000.0
2006-09-04 17:29:00,75.897,75.905,75.892,75.902,27200000.0
2006-09-04 17:30:00,75.899,75.913,75.899,75.908,17600000.0
2006-09-04 17:32:00,75.921,75.93,75.92,75.925,52800000.0
2006-09-04 17:33:00,75.928,75.928,75.922,75.924,36800000.0
2006-09-04 17:36:00,75.915,75.916,75.906,75.906,33600000.0
2006-09-04 17:37:00,75.905,75.908,75.9,75.9,16000000.0
2006-09-04 17:38:00,75.895,75.899,75.89,75.89,35200000.0
2006-09-04 17:39:00,75.892,75.892,75.884,75.886,16000000.0
2006-09-04 17:40:00,75.88,75.88,75.872,75.878,75200000.0
2006-09-04 17:41:00,75.89,75.925,75.89,75.924,12800000.0
2006-09-04 17:42:00,75.937,75.937,75.933,75.935,4800000.0
2006-09-04 17:44:00,75.932,75.932,75.918,75.919,30400000.0
2006-09-04 17:46:00,75.92,75.927,75.917,75.918,41600000.0
2006-09-04 17:47:00,75.928,75.928,75.923,75.928,57600000.0
2006-09-04 17:48:00,75.932,75.932,75.922,75.923,57000000.0
2006-09-04 17:50:00,75.915,75.93,75.915,75.93,8000000.0
2006-09-04 17:51:00,75.935,75.959,75.935,75.959,48400000.0
2006-09-04 17:52:00,75.956,75.956,75.934,75.934,43200000.0
2006-09-04 17:53:00,75.94,75.953,75.939,75.953,33600000.0
2006-09-04 17:54:00,75.954,75.954,75.943,75.946,38800000.0
2006-09-04 17:56:00,75.95,75.954,75.945,75.954,44200000.0
2006-09-04 17:59:00,75.954,75.956,75.944,75.948,62400000.0
2006-09-04 18:00:00,75.949,75.955,75.949,75.955,51200000.0
2006-09-04 18:01:00,75.948,75.948,75.936,75.938,32000000.0
2006-09-04 18:02:00,75.943,75.948,75.942,75.943,24000000.0
2006-09-04 18:03:00,75.941,75.941,75.93,75.941,36800000.0
2006-09-04 18:04:00,75.934,75.941,75.934,75.939,33600000.0
2006-09-04 18:05:00,75.933,75.943,75.933,75.942,12200000.0
2006-09-04 18:06:00,75.95,75.954,75.944,75.953,30400000.0
2006-09-04 18:07:00,75.951,75.953,75.944,75.946,11200000.0
2006-09-04 18:09:00,75.945,75.953,75.943,75.953,33600000.0
2006-09-04 18:10:00,75.951,75.959,75.941,75.951,16000000.0
2006-09-04 18:11:00,75.95,75.95,75.936,75.949,12800000.0
2006-09-04 18:12:00,75.942,75.951,75.942,75.946,12800000.0
2006-09-04 18:13:00,75.952,75.957,75.95,75.956,27200000.0
2006-09-04 18:14:00,75.95,75.95,75.941,75.944,19200000.0
2006-09-04 18:15:00,75.953,75.96,75.949,75.956,30400000.0
2006-09-04 18:16:00,75.946,75.957,75.942,75.957,54800000.0
2006-09-04 18:17:00,75.96,75.967,75.957,75.967,43200000.0
2006-09-04 18:18:00,75.961,75.965,75.957,75.961,30400000.0
2006-09-04 18:19:00,75.961,75.961,75.953,75.955,46400000.0
2006-09-04 18:20:00,75.959,75.964,75.956,75.962,42600000.0
2006-09-04 18:24:00,75.948,75.963,75.948,75.95,52800000.0
2006-09-04 18:25:00,75.947,75.949,75.932,75.949,33600000.0
2006-09-04 18:26:00,75.928,75.942,75.928,75.938,13200000.0
2006-09-04 18:29:00,75.95,75.958,75.948,75.951,25600000.0
2006-09-04 18:30:00,75.954,75.961,75.948,75.955,36800000.0
2006-09-04 18:31:00,75.958,75.959,75.949,75.956,11200000.0
2006-09-04 18:32:00,75.956,75.962,75.955,75.959,70400000.0
2006-09-04 18:33:00,75.961,75.967,75.961,75.967,32000000.0
2006-09-04 18:34:00,75.967,75.975,75.966,75.975,19200000.0
2006-09-04 18:35:00,75.964,75.975,75.961,75.97,43200000.0
2006-09-04 18:36:00,75.973,75.974,75.968,75.974,9600000.0
2006-09-04 18:37:00,75.961,75.973,75.96,75.973,36800000.0
2006-09-04 18:39:00,75.978,75.988,75.977,75.984,76800000.0
2006-09-04 18:40:00,75.974,75.979,75.965,75.969,65000000.0
2006-09-04 18:43:00,75.967,75.981,75.967,75.979,49600000.0
2006-09-04 18:44:00,75.981,75.998,75.981,75.986,30400000.0
2006-09-04 18:45:00,75.987,75.992,75.968,75.986,12800000.0
2006-09-04 18:46:00,75.996,76.004,75.993,75.998,12800000.0
2006-09-04 18:47:00,75.98,75.988,75.976,75.976,14400000.0
2006-09-04 18:48:00,75.979,75.984,75.975,75.976,28800000.0
2006-09-04 18:55:00,75.968,75.968,75.955,75.958,22400000.0
2006-09-04 18:56:00,75.95,75.953,75.943,75.95,16000000.0
2006-09-04 18:57:00,75.952,75.955,75.948,75.955,19200000.0
2006-09-04 18:58:00,75.948,75.948,75.94,75.947,32000000.0
2006-09-04 19:00:00,75.947,75.952,75.944,75.952,13800000.0
2006-09-04 19:03:00,75.956,75.956,75.948,75.949,14400000.0
2006-09-04 19:06:00,75.946,75.946,75.929,75.934,56000000.0
2006-09-04 19:07:00,75.932,75.934,75.928,75.929,35200000.0
2006-09-04 19:08:00,75.932,75.935,75.93,75.933,22400000.0
2006-09-04 19:11:00,75.935,75.935,75.927,75.932,17600000.0
2006-09-04 19:20:00,75.937,75.942,75.926,75.942,14400000.0
2006-09-04 19:26:00,75.953,75.956,75.948,75.951,41600000.0
2006-09-04 19:35:00,75.944,75.947,75.935,75.942,18000000.0
2006-09-04 19:37:00,75.933,75.942,75.933,75.935,11200000.0
2006-09-04 19:52:00,75.926,75.938,75.92,75.931,15400000.0
2006-09-04 19:55:00,75.936,75.936,75.929,75.93,11200000.0
2006-09-04 19:56:00,75.928,75.944,75.925,75.944,16000000.0
2006-09-04 19:58:00,75.943,75.946,75.941,75.946,11200000.0
2006-09-04 20:01:00,75.937,75.937,75.929,75.929,12800000.0
2006-09-04 20:05:00,75.939,75.95,75.934,75.95,12800000.0
2006-09-04 20:06:00,75.953,75.959,75.953,75.955,11200000.0
2006-09-04 20:07:00,75.946,75.954,75.943,75.951,17600000.0
2006-09-04 20:09:00,75.958,75.958,75.947,75.947,11200000.0
2006-09-04 20:12:00,75.95,75.955,75.947,75.947,11200000.0
2006-09-04 20:16:00,75.948,75.952,75.943,75.952,28800000.0
2006-09-04 20:17:00,75.951,75.951,75.935,75.941,33600000.0
2006-09-04 20:19:00,75.946,75.954,75.944,75.944,11200000.0
2006-09-04 20:20:00,75.942,75.952,75.937,75.952,19200000.0
2006-09-04 20:21:00,75.954,75.954,75.94,75.948,12800000.0
2006-09-04 20:23:00,75.937,75.941,75.93,75.93,12800000.0
2006-09-04 20:24:00,75.932,75.933,75.927,75.927,16000000.0
2006-09-04 20:25:00,75.92,75.93,75.92,75.926,11200000.0
2006-09-04 20:26:00,75.922,75.925,75.917,75.917,16000000.0
2006-09-04 20:30:00,75.924,75.931,75.922,75.931,27200000.0
2006-09-04 20:31:00,75.929,75.935,75.929,75.935,11200000.0
2006-09-04 20:34:00,75.927,75.927,75.914,75.914,11200000.0
2006-09-04 20:38:00,75.915,75.926,75.915,75.917,12800000.0
2006-09-04 21:03:00,75.92,75.923,75.916,75.918,11200000.0
2006-09-04 21:04:00,75.914,75.914,75.904,75.91,16000000.0
2006-09-04 21:05:00,75.906,75.911,75.886,75.905,12200000.0
2006-09-04 21:08:00,75.909,75.909,75.9,75.905,16000000.0
2006-09-04 21:09:00,75.883,75.902,75.883,75.902,8000000.0
2006-09-04 21:11:00,75.9,75.905,75.886,75.896,12800000.0
2006-09-04 21:17:00,75.886,75.901,75.886,75.9,12800000.0
2006-09-04 21:19:00,75.904,75.909,75.896,75.907,17600000.0
2006-09-04 21:20:00,75.894,75.913,75.894,75.913,14400000.0
2006-09-04 21:22:00,75.924,75.929,75.916,75.929,12800000.0
2006-09-04 21:25:00,75.921,75.926,75.919,75.92,11200000.0
2006-09-04 21:26:00,75.923,75.928,75.922,75.928,11200000.0
2006-09-04 21:32:00,75.928,75.928,75.917,75.92,14400000.0
2006-09-04 21:33:00,75.906,75.922,75.906,75.912,11200000.0
2006-09-04 21:34:00,75.895,75.904,75.891,75.891,17000000.0
2006-09-04 21:35:00,75.899,75.903,75.897,75.897,12800000.0
2006-09-04 21:37:00,75.89,75.908,75.89,75.902,16000000.0
2006-09-04 21:42:00,75.9,75.902,75.881,75.901,14400000.0
2006-09-04 21:47:00,75.901,75.914,75.9,75.914,11200000.0
2006-09-04 21:48:00,75.915,75.915,75.9,75.912,16000000.0
2006-09-04 21:50:00,75.919,75.923,75.907,75.916,12800000.0
2006-09-04 21:51:00,75.932,75.938,75.93,75.931,17600000.0
2006-09-04 21:52:00,75.939,75.939,75.936,75.936,3200000.0
2006-09-04 21:54:00,75.933,75.933,75.926,75.929,11200000.0
2006-09-04 21:55:00,75.935,75.935,75.924,75.924,11200000.0
2006-09-04 21:56:00,75.925,75.925,75.914,75.914,12800000.0
2006-09-04 22:06:00,75.914,75.914,75.908,75.908,6400000.0
2006-09-04 22:08:00,75.909,75.917,75.897,75.917,16000000.0
2006-09-04 22:10:00,75.914,75.915,75.909,75.909,12800000.0
2006-09-04 22:15:00,75.902,75.908,75.902,75.908,14400000.0
2006-09-04 22:20:00,75.9,75.908,75.896,75.908,12800000.0
2006-09-04 22:29:00,75.907,75.916,75.904,75.909,16000000.0
2006-09-04 22:38:00,75.914,75.914,75.896,75.906,18000000.0
2006-09-04 22:39:00,75.899,75.905,75.899,75.9,12800000.0
2006-09-04 22:40:00,75.891,75.903,75.891,75.903,11200000.0
2006-09-04 22:41:00,75.909,75.923,75.909,75.918,11200000.0
2006-09-04 22:42:00,75.922,75.927,75.913,75.919,17600000.0
2006-09-04 22:43:00,75.917,75.925,75.911,75.921,16000000.0
2006-09-04 22:44:00,75.92,75.926,75.913,75.925,12800000.0
2006-09-04 22:47:00,75.925,75.931,75.922,75.922,17600000.0
2006-09-04 22:49:00,75.92,75.92,75.915,75.915,12800000.0
2006-09-04 22:50:00,75.928,75.928,75.916,75.922,11200000.0
2006-09-04 22:51:00,75.928,75.939,75.928,75.939,11200000.0
2006-09-04 22:52:00,75.935,75.945,75.931,75.935,11200000.0
2006-09-04 22:54:00,75.939,75.944,75.933,75.943,11200000.0
2006-09-04 22:55:00,75.948,75.955,75.945,75.951,13200000.0
2006-09-04 22:56:00,75.951,75.951,75.946,75.949,17600000.0
2006-09-04 22:57:00,75.959,75.969,75.959,75.967,17000000.0
2006-09-04 22:58:00,75.959,75.964,75.959,75.96,4800000.0
2006-09-04 22:59:00,75.961,75.966,75.956,75.956,17000000.0
2006-09-04 23:00:00,75.965,75.969,75.961,75.965,9600000.0
2006-09-04 23:01:00,75.957,75.957,75.946,75.951,14400000.0
2006-09-04 23:02:00,75.959,75.959,75.941,75.944,17600000.0
2006-09-04 23:03:00,75.942,75.942,75.925,75.925,16000000.0
2006-09-04 23:04:00,75.93,75.935,75.92,75.92,11200000.0
2006-09-04 23:06:00,75.911,75.924,75.911,75.921,12800000.0
2006-09-04 23:07:00,75.93,75.935,75.929,75.934,12800000.0
2006-09-04 23:08:00,75.939,75.939,75.923,75.923,11200000.0
2006-09-04 23:12:00,75.917,75.923,75.913,75.921,16000000.0
2006-09-04 23:15:00,75.932,75.936,75.931,75.931,11200000.0
2006-09-04 23:16:00,75.934,75.934,75.924,75.924,12800000.0
2006-09-04 23:17:00,75.93,75.935,75.93,75.931,11200000.0
2006-09-04 23:18:00,75.923,75.932,75.92,75.925,11200000.0
2006-09-04 23:19:00,75.918,75.918,75.902,75.902,12800000.0
2006-09-04 23:20:00,75.922,75.935,75.917,75.935,13800000.0
2006-09-04 23:23:00,75.931,75.931,75.919,75.919,12800000.0
2006-09-04 23:26:00,75.927,75.942,75.926,75.942,12800000.0
2006-09-04 23:27:00,75.945,75.948,75.94,75.948,17600000.0
2006-09-04 23:38:00,75.943,75.967,75.943,75.967,11200000.0
2006-09-04 23:40:00,75.964,75.967,75.952,75.963,35200000.0
2006-09-04 23:41:00,75.967,75.973,75.965,75.97,12800000.0
2006-09-04 23:42:00,75.981,75.983,75.975,75.976,11200000.0
2006-09-04 23:44:00,75.974,75.974,75.968,75.97,16000000.0
2006-09-04 23:45:00,75.964,75.978,75.961,75.978,11200000.0
2006-09-04 23:46:00,75.977,75.985,75.973,75.979,17600000.0
2006-09-04 23:47:00,75.986,75.989,75.983,75.986,12800000.0
2006-09-04 23:51:00,75.987,75.987,75.969,75.984,12800000.0
2006-09-04 23:52:00,75.982,75.992,75.976,75.992,12800000.0
2006-09-04 23:53:00,75.991,75.991,75.987,75.987,11200000.0
2006-09-04 23:54:00,75.99,75.996,75.969,75.991,14400000.0
2006-09-04 23:56:00,75.896,75.982,75.896,75.982,11200000.0
2006-09-05 00:00:00,76.0,76.0,75.989,75.989,9000000.0
2006-09-05 00:01:00,75.987,75.988,75.976,75.978,12800000.0
2006-09-05 00:03:00,75.979,75.982,75.976,75.977,11200000.0
2006-09-05 00:05:00,75.979,75.997,75.972,75.991,11200000.0
2006-09-05 00:06:00,76.0,76.0,75.987,75.995,11200000.0
2006-09-05 00:07:00,76.0,76.0,75.991,75.991,8000000.0
2006-09-05 00:08:00,75.996,76.002,75.982,76.002,12800000.0
2006-09-05 00:12:00,76.015,76.015,76.004,76.008,8000000.0
2006-09-05 00:13:00,76.012,76.021,76.012,76.019,11200000.0
2006-09-05 00:14:00,76.016,76.017,76.007,76.011,14400000.0
2006-09-05 00:15:00,76.009,76.012,75.994,76.004,14400000.0
2006-09-05 00:16:00,76.0,76.006,75.998,76.003,14400000.0
2006-09-05 00:17:00,76.023,76.026,76.015,76.023,15400000.0
2006-09-05 00:18:00,76.018,76.022,76.014,76.022,9600000.0
2006-09-05 00:19:00,76.021,76.029,76.02,76.02,12800000.0
2006-09-05 00:20:00,76.004,76.007,75.999,75.999,17600000.0
2006-09-05 00:22:00,76.001,76.02,76.001,76.002,17600000.0
2006-09-05 00:23:00,76.026,76.026,76.015,76.015,12800000.0
2006-09-05 00:25:00,76.028,76.028,76.016,76.016,11200000.0
2006-09-05 00:26:00,76.018,76.026,76.017,76.023,12800000.0
2006-09-05 00:29:00,76.014,76.027,76.014,76.027,8000000.0
2006-09-05 00:31:00,76.03,76.04,76.027,76.04,12800000.0
2006-09-05 00:32:00,76.033,76.036,76.024,76.034,12800000.0
2006-09-05 00:33:00,76.03,76.03,76.023,76.026,12800000.0
2006-09-05 00:34:00,76.03,76.032,76.024,76.031,19200000.0
2006-09-05 00:35:00,76.029,76.032,76.022,76.023,12800000.0
2006-09-05 00:36:00,76.025,76.034,76.021,76.034,12800000.0
2006-09-05 00:37:00,76.034,76.037,76.033,76.033,12800000.0
2006-09-05 00:38:00,76.031,76.031,76.02,76.02,12800000.0
2006-09-05 00:40:00,76.018,76.018,76.005,76.005,8000000.0
2006-09-05 00:41:00,76.003,76.007,75.998,76.005,16000000.0
2006-09-05 00:42:00,75.988,76.005,75.988,76.005,12800000.0
2006-09-05 00:44:00,76.001,76.008,75.985,76.007,17600000.0
2006-09-05 00:45:00,76.002,76.007,75.997,75.997,12800000.0
2006-09-05 00:46:00,76.005,76.007,75.999,75.999,14400000.0
2006-09-05 00:47:00,76.0,76.005,75.998,76.004,12800000.0
2006-09-05 00:48:00,76.004,76.009,75.999,75.999,12800000.0
2006-09-05 00:49:00,76.013,76.015,76.004,76.004,11200000.0
2006-09-05 00:55:00,76.012,76.02,76.009,76.009,12800000.0
2006-09-05 00:56:00,76.014,76.019,76.012,76.015,13200000.0
2006-09-05 00:57:00,76.02,76.02,76.012,76.014,13200000.0
2006-09-05 01:00:00,76.014,76.02,76.01,76.018,16000000.0
2006-09-05 01:01:00,76.019,76.025,76.018,76.019,14400000.0
2006-09-05 01:02:00,76.016,76.021,76.015,76.015,8000000.0
2006-09-05 01:03:00,76.005,76.012,76.005,76.008,11200000.0
2006-09-05 01:04:00,76.01,76.012,76.004,76.004,12800000.0
2006-09-05 01:05:00,76.015,76.02,76.0,76.02,10600000.0
2006-09-05 01:06:00,76.019,76.019,75.954,76.012,12800000.0
2006-09-05 01:07:00,76.016,76.021,76.01,76.021,12800000.0
2006-09-05 01:09:00,76.02,76.02,76.012,76.015,17000000.0
2006-09-05 01:10:00,76.017,76.017,76.009,76.016,16000000.0
2006-09-05 01:15:00,76.018,76.021,76.008,76.019,12800000.0
2006-09-05 01:16:00,76.019,76.019,76.013,76.013,25600000.0
2006-09-05 01:18:00,76.015,76.015,76.003,76.005,12800000.0
2006-09-05 01:19:00,76.004,76.006,75.986,75.996,16000000.0
2006-09-05 01:20:00,75.987,75.991,75.982,75.982,10600000.0
2006-09-05 01:21:00,75.987,75.99,75.982,75.984,12800000.0
2006-09-05 01:23:00,75.985,75.986,75.978,75.981,11200000.0
2006-09-05 01:24:00,75.973,75.973,75.964,75.968,12800000.0
2006-09-05 01:25:00,75.966,75.968,75.948,75.958,12800000.0
2006-09-05 01:26:00,75.962,75.966,75.957,75.957,11200000.0
2006-09-05 01:27:00,75.953,75.961,75.952,75.961,12800000.0
2006-09-05 01:28:00,75.956,75.961,75.954,75.954,18000000.0
2006-09-05 01:29:00,75.951,75.955,75.935,75.955,17600000.0
2006-09-05 01:30:00,75.948,75.951,75.945,75.948,11200000.0
2006-09-05 01:33:00,75.962,75.967,75.951,75.967,11200000.0
2006-09-05 01:38:00,75.971,75.975,75.959,75.971,17600000.0
2006-09-05 01:40:00,75.964,75.973,75.958,75.973,11200000.0
2006-09-05 01:41:00,75.967,75.967,75.958,75.959,12800000.0
2006-09-05 01:43:00,75.97,75.97,75.962,75.962,11600000.0
2006-09-05 01:44:00,75.963,75.968,75.959,75.966,12800000.0
2006-09-05 01:45:00,75.971,75.973,75.963,75.966,16000000.0
2006-09-05 01:46:00,75.955,75.97,75.955,75.97,16000000.0
2006-09-05 01:47:00,75.97,75.97,75.961,75.961,14400000.0
2006-09-05 01:50:00,75.963,75.963,75.958,75.959,14400000.0
2006-09-05 01:51:00,75.961,75.965,75.956,75.96,11200000.0
2006-09-05 01:55:00,75.962,75.967,75.961,75.963,12800000.0
2006-09-05 01:59:00,75.962,75.965,75.952,75.956,8000000.0
2006-09-05 02:00:00,75.958,75.958,75.952,75.956,11200000.0
2006-09-05 02:01:00,75.955,75.955,75.945,75.953,17600000.0
2006-09-05 02:03:00,75.942,75.95,75.931,75.934,16000000.0
2006-09-05 02:04:00,75.929,75.938,75.929,75.937,12800000.0
2006-09-05 02:06:00,75.933,75.933,75.93,75.93,12800000.0
2006-09-05 02:07:00,75.931,75.931,75.923,75.923,12800000.0
2006-09-05 02:10:00,75.912,75.912,75.883,75.883,10000000.0
2006-09-05 02:11:00,75.861,75.861,75.833,75.853,12800000.0
2006-09-05 02:12:00,75.86,75.867,75.853,75.853,11200000.0
2006-09-05 02:13:00,75.851,75.851,75.818,75.818,11200000.0
2006-09-05 02:14:00,75.796,75.796,75.783,75.783,11200000.0
2006-09-05 02:15:00,75.783,75.791,75.776,75.783,11200000.0
2006-09-05 02:16:00,75.773,75.787,75.711,75.787,9600000.0
2006-09-05 02:17:00,75.794,75.813,75.794,75.813,11200000.0
2006-09-05 02:18:00,75.812,75.818,75.806,75.812,12800000.0
2006-09-05 02:20:00,75.823,75.838,75.823,75.834,8000000.0
2006-09-05 02:22:00,75.833,75.84,75.83,75.835,12800000.0
2006-09-05 02:24:00,75.827,75.841,75.743,75.83,11200000.0
2006-09-05 02:25:00,75.83,75.846,75.83,75.835,17000000.0
2006-09-05 02:26:00,75.84,75.849,75.831,75.849,17600000.0
2006-09-05 02:27:00,75.845,75.849,75.84,75.842,17600000.0
2006-09-05 02:28:00,75.83,75.836,75.83,75.832,14400000.0
2006-09-05 02:29:00,75.845,75.855,75.84,75.854,11200000.0
2006-09-05 02:30:00,75.855,75.858,75.85,75.858,11200000.0
2006-09-05 02:31:00,75.853,75.853,75.835,75.841,17600000.0
2006-09-05 02:32:00,75.834,75.834,75.8,75.803,11200000.0
2006-09-05 02:33:00,75.809,75.817,75.803,75.817,11200000.0
2006-09-05 02:34:00,75.82,75.825,75.814,75.815,14400000.0
2006-09-05 02:35:00,75.813,75.813,75.801,75.801,12800000.0
2006-09-05 02:36:00,75.806,75.812,75.806,75.809,12800000.0
2006-09-05 02:37:00,75.816,75.816,75.803,75.804,12800000.0
2006-09-05 02:38:00,75.823,75.827,75.819,75.827,12800000.0
2006-09-05 02:39:00,75.831,75.837,75.827,75.833,16000000.0
2006-09-05 02:42:00,75.844,75.844,75.837,75.837,12800000.0
2006-09-05 02:43:00,75.828,75.83,75.822,75.827,11200000.0
2006-09-05 02:45:00,75.834,75.834,75.825,75.825,11200000.0
2006-09-05 02:46:00,75.822,75.827,75.812,75.827,12800000.0
2006-09-05 02:47:00,75.821,75.821,75.811,75.812,12800000.0
2006-09-05 02:49:00,75.819,75.823,75.815,75.823,17600000.0
2006-09-05 02:50:00,75.818,75.818,75.809,75.813,11200000.0
2006-09-05 02:51:00,75.807,75.815,75.796,75.815,11200000.0
2006-09-05 02:52:00,75.817,75.822,75.756,75.812,11200000.0
2006-09-05 02:54:00,75.739,75.856,75.739,75.832,11600000.0
2006-09-05 02:55:00,75.796,75.796,75.779,75.779,11200000.0
2006-09-05 02:56:00,75.776,75.784,75.776,75.784,11200000.0
2006-09-05 02:58:00,75.794,75.799,75.779,75.794,8000000.0
2006-09-05 02:59:00,75.789,75.789,75.783,75.789,11200000.0
2006-09-05 03:00:00,75.812,75.844,75.723,75.723,11200000.0
2006-09-05 03:01:00,75.795,75.801,75.789,75.799,11200000.0
2006-09-05 03:02:00,75.802,75.802,75.79,75.79,11200000.0
2006-09-05 03:05:00,75.792,75.798,75.787,75.798,16000000.0
2006-09-05 03:06:00,75.798,75.816,75.798,75.816,16000000.0
2006-09-05 03:07:00,75.804,75.811,75.799,75.799,14400000.0
2006-09-05 03:08:00,75.799,75.799,75.78,75.786,11200000.0
2006-09-05 03:09:00,75.789,75.794,75.786,75.788,11200000.0
2006-09-05 03:10:00,75.789,75.797,75.789,75.793,16000000.0
2006-09-05 03:11:00,75.789,75.799,75.789,75.794,11200000.0
2006-09-05 03:12:00,75.789,75.795,75.773,75.773,17600000.0
2006-09-05 03:13:00,75.786,75.789,75.777,75.777,16000000.0
2006-09-05 03:14:00,75.77,75.77,75.758,75.758,11200000.0
2006-09-05 03:15:00,75.768,75.774,75.765,75.772,17600000.0
2006-09-05 03:16:00,75.773,75.782,75.769,75.772,14400000.0
2006-09-05 03:17:00,75.768,75.775,75.759,75.775,11200000.0
2006-09-05 03:18:00,75.768,75.771,75.761,75.769,12800000.0
2006-09-05 03:20:00,75.773,75.782,75.762,75.782,12800000.0
2006-09-05 03:21:00,75.78,75.784,75.772,75.784,14400000.0
2006-09-05 03:24:00,75.773,75.775,75.771,75.775,9600000.0
2006-09-05 03:27:00,75.771,75.778,75.769,75.776,14400000.0
2006-09-05 03:28:00,75.781,75.784,75.781,75.783,11200000.0
2006-09-05 03:29:00,75.779,75.797,75.779,75.797,12800000.0
2006-09-05 03:30:00,75.803,75.803,75.74,75.796,17600000.0
2006-09-05 03:32:00,75.793,75.793,75.784,75.784,8000000.0
2006-09-05 03:33:00,75.787,75.787,75.779,75.779,11200000.0
2006-09-05 03:35:00,75.78,75.786,75.775,75.786,17600000.0
2006-09-05 03:39:00,75.792,75.801,75.736,75.794,14400000.0
2006-09-05 03:41:00,75.794,75.8,75.787,75.787,11200000.0
2006-09-05 03:42:00,75.782,75.795,75.782,75.794,12800000.0
2006-09-05 03:47:00,75.798,75.799,75.79,75.79,10600000.0
2006-09-05 03:49:00,75.795,75.798,75.79,75.79,15400000.0
2006-09-05 03:50:00,75.789,75.789,75.773,75.773,11200000.0
2006-09-05 03:51:00,75.779,75.779,75.77,75.777,8000000.0
2006-09-05 03:52:00,75.773,75.773,75.748,75.771,14400000.0
2006-09-05 03:53:00,75.777,75.777,75.771,75.771,9600000.0
2006-09-05 03:54:00,75.772,75.772,75.762,75.767,14400000.0
2006-09-05 04:01:00,75.758,75.769,75.757,75.769,11200000.0
2006-09-05 04:02:00,75.771,75.771,75.768,75.768,8000000.0
2006-09-05 04:05:00,75.771,75.771,75.765,75.766,11200000.0
2006-09-05 04:07:00,75.758,75.772,75.757,75.757,14400000.0
2006-09-05 04:10:00,75.774,75.778,75.771,75.778,14400000.0
2006-09-05 04:11:00,75.778,75.778,75.766,75.77,12800000.0
2006-09-05 04:12:00,75.766,75.773,75.766,75.771,8000000.0
2006-09-05 04:15:00,75.79,75.792,75.785,75.792,12800000.0
2006-09-05 04:16:00,75.794,75.795,75.791,75.791,11200000.0
2006-09-05 04:21:00,75.794,75.801,75.792,75.801,11200000.0
2006-09-05 04:22:00,75.798,75.809,75.795,75.8,16000000.0
2006-09-05 04:23:00,75.802,75.805,75.793,75.793,12800000.0
2006-09-05 04:35:00,75.807,75.81,75.806,75.806,12800000.0
2006-09-05 04:37:00,75.816,75.823,75.814,75.819,12800000.0
2006-09-05 04:38:00,75.828,75.838,75.828,75.838,9600000.0
2006-09-05 04:39:00,75.838,75.851,75.83,75.846,12800000.0
2006-09-05 04:40:00,75.849,75.849,75.841,75.842,11600000.0
2006-09-05 04:43:00,75.848,75.852,75.847,75.851,12800000.0
2006-09-05 04:44:00,75.856,75.869,75.856,75.864,9600000.0
2006-09-05 04:45:00,75.869,75.87,75.861,75.868,12800000.0
2006-09-05 04:46:00,75.874,75.879,75.872,75.872,14400000.0
2006-09-05 04:51:00,75.861,75.864,75.772,75.858,13800000.0
2006-09-05 04:54:00,75.852,75.859,75.852,75.858,12800000.0
2006-09-05 04:55:00,75.86,75.868,75.86,75.865,11200000.0
2006-09-05 04:56:00,75.866,75.87,75.862,75.868,17600000.0
2006-09-05 04:57:00,75.87,75.877,75.861,75.877,11200000.0
2006-09-05 04:58:00,75.88,75.884,75.873,75.873,8000000.0
2006-09-05 05:00:00,75.868,75.885,75.868,75.883,10600000.0
2006-09-05 05:02:00,75.89,75.89,75.878,75.879,14400000.0
2006-09-05 05:03:00,75.872,75.874,75.856,75.86,12800000.0
2006-09-05 05:05:00,75.863,75.874,75.863,75.874,11200000.0
2006-09-05 05:09:00,75.88,75.882,75.87,75.87,17600000.0
2006-09-05 05:10:00,75.876,75.882,75.854,75.882,12800000.0
2006-09-05 05:11:00,75.883,75.883,75.868,75.868,12800000.0
2006-09-05 05:13:00,75.882,75.895,75.877,75.883,12800000.0
2006-09-05 05:19:00,75.876,75.887,75.876,75.883,16000000.0
2006-09-05 05:20:00,75.885,75.9,75.885,75.893,11200000.0
2006-09-05 05:22:00,75.892,75.902,75.892,75.902,11200000.0
2006-09-05 05:25:00,75.909,75.909,75.901,75.904,13200000.0
2006-09-05 05:26:00,75.901,75.908,75.897,75.908,12800000.0
2006-09-05 05:27:00,75.901,75.904,75.891,75.897,12800000.0
2006-09-05 05:31:00,75.895,75.9,75.893,75.896,17600000.0
2006-09-05 05:32:00,75.882,75.895,75.882,75.895,12800000.0
2006-09-05 05:35:00,75.901,75.907,75.901,75.906,11200000.0
2006-09-05 05:37:00,75.899,75.91,75.899,75.91,11200000.0
2006-09-05 05:39:00,75.907,75.908,75.9,75.904,11200000.0
2006-09-05 05:40:00,75.902,75.911,75.902,75.911,9600000.0
2006-09-05 05:43:00,75.916,75.916,75.899,75.899,11200000.0
2006-09-05 05:44:00,75.903,75.903,75.898,75.898,11200000.0
2006-09-05 05:47:00,75.892,75.899,75.889,75.898,14400000.0
2006-09-05 05:48:00,75.898,75.898,75.877,75.887,9600000.0
2006-09-05 05:49:00,75.884,75.891,75.884,75.887,17600000.0
2006-09-05 06:00:00,75.888,75.888,75.871,75.871,8000000.0
2006-09-05 06:01:00,75.868,75.868,75.848,75.857,11600000.0
2006-09-05 06:02:00,75.852,75.852,75.83,75.83,12800000.0
2006-09-05 06:03:00,75.843,75.843,75.83,75.841,11200000.0
2006-09-05 06:04:00,75.842,75.848,75.833,75.843,16000000.0
2006-09-05 06:05:00,75.846,75.846,75.832,75.838,14400000.0
2006-09-05 06:07:00,75.819,75.821,75.812,75.819,11200000.0
2006-09-05 06:08:00,75.817,75.827,75.817,75.822,11200000.0
2006-09-05 06:10:00,75.818,75.823,75.732,75.809,11200000.0
2006-09-05 06:11:00,75.809,75.818,75.802,75.818,17600000.0
2006-09-05 06:12:00,75.816,75.816,75.804,75.808,11200000.0
2006-09-05 06:13:00,75.818,75.829,75.804,75.813,12800000.0
2006-09-05 06:14:00,75.815,75.815,75.797,75.803,13200000.0
2006-09-05 06:16:00,75.809,75.812,75.808,75.808,8000000.0
2006-09-05 06:17:00,75.806,75.811,75.803,75.811,12800000.0
2006-09-05 06:18:00,75.816,75.818,75.812,75.815,12800000.0
2006-09-05 06:19:00,75.816,75.823,75.814,75.823,12800000.0
2006-09-05 06:20:00,75.823,75.825,75.816,75.817,16000000.0
2006-09-05 06:21:00,75.82,75.82,75.804,75.804,12800000.0
2006-09-05 06:23:00,75.811,75.815,75.811,75.811,8000000.0
2006-09-05 06:25:00,75.809,75.809,75.79,75.806,12200000.0
2006-09-05 06:26:00,75.805,75.806,75.794,75.796,12800000.0
2006-09-05 06:27:00,75.796,75.796,75.777,75.791,14400000.0
2006-09-05 06:28:00,75.788,75.798,75.788,75.794,8000000.0
2006-09-05 06:29:00,75.784,75.788,75.777,75.777,11200000.0
2006-09-05 06:30:00,75.769,75.781,75.769,75.781,14400000.0
2006-09-05 06:31:00,75.783,75.788,75.778,75.788,14400000.0
2006-09-05 06:32:00,75.786,75.792,75.775,75.783,12800000.0
2006-09-05 06:33:00,75.79,75.797,75.78,75.795,17600000.0
2006-09-05 06:34:00,75.794,75.824,75.794,75.81,12800000.0
2006-09-05 06:36:00,75.799,75.805,75.791,75.791,14400000.0
2006-09-05 06:39:00,75.799,75.799,75.778,75.789,11200000.0
2006-09-05 06:40:00,75.789,75.796,75.783,75.796,10000000.0
2006-09-05 06:41:00,75.795,75.795,75.782,75.784,12800000.0
2006-09-05 06:43:00,75.725,75.798,75.725,75.798,16000000.0
2006-09-05 06:44:00,75.8,75.811,75.792,75.808,17600000.0
2006-09-05 06:46:00,75.816,75.816,75.809,75.809,12800000.0
2006-09-05 06:47:00,75.809,75.816,75.806,75.811,12800000.0
2006-09-05 06:49:00,75.801,75.808,75.8,75.805,17600000.0
2006-09-05 06:52:00,75.8,75.803,75.795,75.801,12800000.0
2006-09-05 06:54:00,75.807,75.814,75.806,75.814,14400000.0
2006-09-05 06:56:00,75.815,75.818,75.811,75.818,11200000.0
2006-09-05 06:57:00,75.82,75.824,75.814,75.824,14400000.0
2006-09-05 06:59:00,75.826,75.832,75.811,75.824,12800000.0
2006-09-05 07:03:00,75.807,75.821,75.806,75.821,12800000.0
2006-09-05 07:06:00,75.83,75.83,75.821,75.823,12800000.0
2006-09-05 07:07:00,75.824,75.827,75.824,75.827,11200000.0
2006-09-05 07:09:00,75.828,75.83,75.822,75.828,12800000.0
2006-09-05 07:10:00,75.809,75.831,75.809,75.831,4800000.0
2006-09-05 07:19:00,75.822,75.822,75.806,75.81,12800000.0
2006-09-05 07:22:00,75.816,75.829,75.815,75.829,17600000.0
2006-09-05 07:23:00,75.836,75.841,75.836,75.84,11200000.0
2006-09-05 07:24:00,75.835,75.862,75.835,75.862,13800000.0
2006-09-05 07:25:00,75.868,75.875,75.857,75.875,16000000.0
2006-09-05 07:28:00,75.879,75.887,75.879,75.887,14400000.0
2006-09-05 07:29:00,75.888,75.888,75.875,75.878,11200000.0
2006-09-05 07:31:00,75.874,75.877,75.868,75.868,17600000.0
2006-09-05 07:32:00,75.874,75.881,75.872,75.88,17600000.0
2006-09-05 07:34:00,75.884,75.884,75.873,75.879,13200000.0
2006-09-05 07:36:00,75.862,75.884,75.862,75.879,11200000.0
2006-09-05 07:40:00,75.882,75.886,75.88,75.886,11200000.0
2006-09-05 07:41:00,75.884,75.893,75.883,75.893,12800000.0
2006-09-05 07:42:00,75.905,75.909,75.903,75.908,12800000.0
2006-09-05 07:43:00,75.915,75.92,75.911,75.917,12800000.0
2006-09-05 07:44:00,75.925,75.929,75.918,75.921,11200000.0
2006-09-05 07:45:00,75.927,75.934,75.924,75.933,11600000.0
2006-09-05 07:46:00,75.93,75.932,75.915,75.915,11200000.0
2006-09-05 07:47:00,75.902,75.903,75.892,75.897,14400000.0
2006-09-05 07:48:00,75.899,75.899,75.885,75.885,14400000.0
2006-09-05 07:49:00,75.886,75.895,75.883,75.895,17600000.0
2006-09-05 07:50:00,75.892,75.898,75.89,75.89,8000000.0
2006-09-05 07:51:00,75.883,75.883,75.861,75.866,12800000.0
2006-09-05 07:52:00,75.864,75.871,75.861,75.866,17600000.0
2006-09-05 07:53:00,75.87,75.887,75.867,75.887,12800000.0
2006-09-05 07:54:00,75.889,75.889,75.884,75.884,11200000.0
2006-09-05 07:56:00,75.881,75.883,75.874,75.876,16000000.0
2006-09-05 07:57:00,75.873,75.884,75.873,75.877,11200000.0
2006-09-05 07:58:00,75.878,75.883,75.872,75.883,11200000.0
2006-09-05 07:59:00,75.878,75.879,75.874,75.874,12800000.0
2006-09-05 08:00:00,75.878,75.881,75.874,75.877,8000000.0
2006-09-05 08:01:00,75.876,75.876,75.864,75.866,8000000.0
2006-09-05 08:02:00,75.787,75.869,75.787,75.864,4800000.0
2006-09-05 08:03:00,75.87,75.875,75.867,75.873,11200000.0
2006-09-05 08:04:00,75.875,75.875,75.867,75.87,17600000.0
2006-09-05 08:05:00,75.872,75.872,75.852,75.852,14400000.0
2006-09-05 08:06:00,75.861,75.864,75.861,75.861,4800000.0
2006-09-05 08:08:00,75.862,75.862,75.855,75.862,17600000.0
2006-09-05 08:10:00,75.845,75.862,75.845,75.85,12800000.0
2006-09-05 08:13:00,75.845,75.847,75.835,75.835,11200000.0
2006-09-05 08:14:00,75.82,75.82,75.796,75.796,12800000.0
2006-09-05 08:15:00,75.81,75.816,75.799,75.799,16000000.0
2006-09-05 08:17:00,75.81,75.81,75.801,75.805,12800000.0
2006-09-05 08:18:00,75.792,75.802,75.788,75.802,12800000.0
2006-09-05 08:19:00,75.801,75.816,75.801,75.809,14400000.0
2006-09-05 08:21:00,75.811,75.812,75.797,75.801,17600000.0
2006-09-05 08:22:00,75.805,75.805,75.798,75.799,11200000.0
2006-09-05 08:27:00,75.803,75.821,75.803,75.803,12800000.0
2006-09-05 08:28:00,75.813,75.828,75.802,75.824,11200000.0
2006-09-05 08:29:00,75.82,75.83,75.82,75.83,14400000.0
2006-09-05 08:30:00,75.825,75.832,75.821,75.821,11200000.0
2006-09-05 08:31:00,75.82,75.838,75.82,75.833,12800000.0
2006-09-05 08:32:00,75.832,75.835,75.825,75.827,11200000.0
2006-09-05 08:33:00,75.822,75.822,75.807,75.807,11200000.0
2006-09-05 08:34:00,75.81,75.81,75.8,75.803,9600000.0
2006-09-05 08:35:00,75.802,75.802,75.788,75.792,17600000.0
2006-09-05 08:36:00,75.797,75.811,75.797,75.811,17600000.0
2006-09-05 08:37:00,75.82,75.832,75.82,75.828,11200000.0
2006-09-05 08:38:00,75.833,75.84,75.83,75.838,10600000.0
2006-09-05 08:39:00,75.824,75.842,75.824,75.835,16000000.0
2006-09-05 08:40:00,75.831,75.831,75.821,75.822,16000000.0
2006-09-05 08:41:00,75.819,75.829,75.819,75.827,17600000.0
2006-09-05 08:42:00,75.829,75.836,75.829,75.836,12800000.0
2006-09-05 08:43:00,75.836,75.848,75.83,75.848,12800000.0
2006-09-05 08:44:00,75.846,75.846,75.839,75.839,12800000.0
2006-09-05 08:45:00,75.834,75.844,75.834,75.837,16000000.0
2006-09-05 08:48:00,75.835,75.835,75.824,75.824,12800000.0
2006-09-05 08:49:00,75.83,75.832,75.821,75.826,17600000.0
2006-09-05 08:50:00,75.831,75.832,75.812,75.812,12800000.0
2006-09-05 08:51:00,75.813,75.823,75.807,75.823,17600000.0
2006-09-05 08:54:00,75.815,75.815,75.802,75.802,3200000.0
2006-09-05 08:55:00,75.804,75.804,75.786,75.786,16000000.0
2006-09-05 08:56:00,75.797,75.797,75.789,75.789,11200000.0
2006-09-05 08:57:00,75.777,75.794,75.777,75.793,11200000.0
2006-09-05 08:58:00,75.796,75.797,75.792,75.792,9600000.0
2006-09-05 08:59:00,75.79,75.79,75.782,75.783,12800000.0
2006-09-05 09:00:00,75.784,75.79,75.784,75.79,17600000.0
2006-09-05 09:01:00,75.785,75.793,75.783,75.784,11200000.0
2006-09-05 09:02:00,75.784,75.794,75.779,75.787,11200000.0
2006-09-05 09:03:00,75.78,75.783,75.765,75.783,15400000.0
2006-09-05 09:05:00,75.764,75.764,75.739,75.745,11200000.0
2006-09-05 09:06:00,75.735,75.736,75.723,75.735,12800000.0
2006-09-05 09:08:00,75.738,75.738,75.696,75.704,12800000.0
2006-09-05 09:09:00,75.704,75.706,75.69,75.702,17600000.0
2006-09-05 09:10:00,75.699,75.705,75.699,75.705,12800000.0
2006-09-05 09:11:00,75.71,75.713,75.705,75.71,12800000.0
2006-09-05 09:12:00,75.705,75.712,75.705,75.712,12200000.0
2006-09-05 09:13:00,75.706,75.715,75.706,75.706,11200000.0
2006-09-05 09:14:00,75.692,75.692,75.674,75.675,11200000.0
2006-09-05 09:15:00,75.674,75.675,75.661,75.665,11200000.0
2006-09-05 09:16:00,75.663,75.673,75.663,75.668,12800000.0
2006-09-05 09:17:00,75.676,75.677,75.67,75.676,11200000.0
2006-09-05 09:18:00,75.67,75.68,75.665,75.68,14400000.0
2006-09-05 09:19:00,75.675,75.683,75.673,75.683,12800000.0
2006-09-05 09:20:00,75.679,75.679,75.668,75.679,16000000.0
2006-09-05 09:21:00,75.678,75.678,75.67,75.677,11200000.0
2006-09-05 09:23:00,75.674,75.677,75.671,75.671,12800000.0
2006-09-05 09:24:00,75.591,75.711,75.591,75.664,11200000.0
2006-09-05 09:25:00,75.655,75.66,75.651,75.66,12800000.0
2006-09-05 09:26:00,75.646,75.656,75.641,75.645,11200000.0
2006-09-05 09:27:00,75.635,75.647,75.634,75.647,11200000.0
2006-09-05 09:28:00,75.637,75.662,75.637,75.662,12800000.0
2006-09-05 09:29:00,75.662,75.668,75.662,75.668,11200000.0
2006-09-05 09:30:00,75.671,75.679,75.671,75.672,12800000.0
2006-09-05 09:31:00,75.672,75.679,75.672,75.672,12800000.0
2006-09-05 09:32:00,75.662,75.674,75.654,75.654,14400000.0
2006-09-05 09:33:00,75.665,75.672,75.661,75.672,12800000.0
2006-09-05 09:34:00,75.684,75.688,75.675,75.676,11200000.0
2006-09-05 09:35:00,75.674,75.676,75.667,75.67,12800000.0
2006-09-05 09:37:00,75.663,75.665,75.601,75.659,16000000.0
2006-09-05 09:40:00,75.667,75.672,75.652,75.665,14400000.0
2006-09-05 09:41:00,75.667,75.673,75.666,75.672,11200000.0
2006-09-05 09:42:00,75.663,75.672,75.659,75.672,16000000.0
2006-09-05 09:43:00,75.676,75.682,75.674,75.675,12800000.0
2006-09-05 09:44:00,75.68,75.688,75.678,75.678,12800000.0
2006-09-05 09:46:00,75.687,75.687,75.674,75.682,11200000.0
2006-09-05 09:48:00,75.675,75.679,75.667,75.675,10600000.0
2006-09-05 09:49:00,75.679,75.689,75.676,75.687,12800000.0
2006-09-05 09:50:00,75.692,75.709,75.692,75.709,16000000.0
2006-09-05 09:51:00,75.706,75.713,75.702,75.713,16000000.0
2006-09-05 09:52:00,75.706,75.711,75.701,75.708,14400000.0
2006-09-05 09:54:00,75.705,75.705,75.699,75.7,17600000.0
2006-09-05 09:56:00,75.699,75.699,75.688,75.691,14400000.0
2006-09-05 09:57:00,75.686,75.686,75.677,75.682,17600000.0
2006-09-05 09:58:00,75.682,75.692,75.595,75.692,17600000.0
2006-09-05 09:59:00,75.698,75.699,75.688,75.688,17600000.0
2006-09-05 10:00:00,75.694,75.704,75.69,75.704,11200000.0
2006-09-05 10:01:00,75.696,75.706,75.692,75.692,12800000.0
2006-09-05 10:02:00,75.691,75.691,75.681,75.684,16000000.0
2006-09-05 10:03:00,75.673,75.679,75.663,75.673,11200000.0
2006-09-05 10:04:00,75.669,75.669,75.663,75.663,8000000.0
2006-09-05 10:05:00,75.661,75.673,75.655,75.655,14400000.0
2006-09-05 10:07:00,75.664,75.669,75.657,75.669,12800000.0
2006-09-05 10:08:00,75.66,75.66,75.646,75.654,11200000.0
2006-09-05 10:09:00,75.651,75.656,75.64,75.656,12800000.0
2006-09-05 10:10:00,75.663,75.667,75.656,75.665,17600000.0
2006-09-05 10:11:00,75.657,75.664,75.656,75.664,11200000.0
2006-09-05 10:12:00,75.674,75.674,75.66,75.669,13200000.0
2006-09-05 10:13:00,75.664,75.671,75.661,75.67,12800000.0
2006-09-05 10:14:00,75.677,75.678,75.672,75.674,11200000.0
2006-09-05 10:15:00,75.667,75.67,75.664,75.667,12800000.0
2006-09-05 10:16:00,75.67,75.675,75.668,75.671,12800000.0
2006-09-05 10:17:00,75.67,75.677,75.668,75.673,11200000.0
2006-09-05 10:18:00,75.67,75.671,75.649,75.662,11200000.0
2006-09-05 10:19:00,75.653,75.661,75.651,75.661,11200000.0
2006-09-05 10:20:00,75.666,75.668,75.658,75.66,17600000.0
2006-09-05 10:21:00,75.653,75.676,75.653,75.665,16000000.0
2006-09-05 10:24:00,75.663,75.677,75.663,75.676,12800000.0
2006-09-05 10:25:00,75.681,75.681,75.665,75.675,11200000.0
2006-09-05 10:28:00,75.667,75.674,75.661,75.674,12800000.0
2006-09-05 10:30:00,75.671,75.684,75.671,75.684,8000000.0
2006-09-05 10:31:00,75.694,75.694,75.675,75.691,12800000.0
2006-09-05 10:32:00,75.69,75.699,75.688,75.694,17600000.0
2006-09-05 10:33:00,75.694,75.701,75.694,75.696,11200000.0
2006-09-05 10:35:00,75.702,75.71,75.702,75.708,11200000.0
2006-09-05 10:36:00,75.705,75.71,75.705,75.705,11200000.0
2006-09-05 10:37:00,75.705,75.706,75.619,75.695,11200000.0
2006-09-05 10:39:00,75.699,75.705,75.695,75.699,11200000.0
2006-09-05 10:41:00,75.691,75.696,75.68,75.68,12800000.0
2006-09-05 10:42:00,75.68,75.68,75.664,75.676,11200000.0
2006-09-05 10:43:00,75.671,75.681,75.669,75.681,10600000.0
2006-09-05 10:44:00,75.679,75.68,75.674,75.675,12800000.0
2006-09-05 10:46:00,75.685,75.697,75.685,75.697,12200000.0
2006-09-05 10:47:00,75.702,75.705,75.682,75.705,12800000.0
2006-09-05 10:49:00,75.693,75.704,75.693,75.704,11200000.0
2006-09-05 10:51:00,75.693,75.706,75.692,75.706,17600000.0
2006-09-05 10:52:00,75.709,75.711,75.703,75.703,11200000.0
2006-09-05 10:53:00,75.695,75.695,75.673,75.679,11200000.0
2006-09-05 10:54:00,75.692,75.692,75.681,75.687,17000000.0
2006-09-05 10:55:00,75.687,75.695,75.681,75.687,11200000.0
2006-09-05 10:56:00,75.692,75.707,75.692,75.703,17600000.0
2006-09-05 10:58:00,75.706,75.707,75.613,75.7,12800000.0
2006-09-05 11:00:00,75.696,75.704,75.694,75.704,12800000.0
2006-09-05 11:02:00,75.701,75.702,75.689,75.689,16000000.0
2006-09-05 11:05:00,75.698,75.698,75.683,75.695,17600000.0
2006-09-05 11:06:00,75.7,75.7,75.69,75.697,17000000.0
2006-09-05 11:07:00,75.695,75.699,75.681,75.698,17600000.0
2006-09-05 11:09:00,75.702,75.711,75.697,75.711,17600000.0
2006-09-05 11:10:00,75.715,75.732,75.715,75.727,12800000.0
2006-09-05 11:11:00,75.727,75.731,75.722,75.729,11200000.0
2006-09-05 11:12:00,75.724,75.732,75.715,75.715,17000000.0
2006-09-05 11:13:00,75.73,75.738,75.715,75.728,14400000.0
2006-09-05 11:14:00,75.733,75.739,75.733,75.738,11200000.0
2006-09-05 11:15:00,75.742,75.759,75.742,75.759,11200000.0
2006-09-05 11:16:00,75.763,75.77,75.763,75.768,12800000.0
2006-09-05 11:17:00,75.77,75.782,75.765,75.782,11200000.0
2006-09-05 11:18:00,75.792,75.792,75.785,75.789,12800000.0
2006-09-05 11:19:00,75.781,75.781,75.771,75.771,17600000.0
2006-09-05 11:20:00,75.762,75.763,75.753,75.756,12800000.0
2006-09-05 11:21:00,75.756,75.758,75.748,75.758,14400000.0
2006-09-05 11:23:00,75.764,75.764,75.755,75.756,11200000.0
2006-09-05 11:24:00,75.76,75.765,75.752,75.759,12800000.0
2006-09-05 11:25:00,75.752,75.756,75.736,75.745,17600000.0
2006-09-05 11:26:00,75.756,75.765,75.754,75.765,14400000.0
2006-09-05 11:28:00,75.754,75.755,75.748,75.748,14400000.0
2006-09-05 11:29:00,75.743,75.743,75.739,75.739,14400000.0
2006-09-05 11:30:00,75.737,75.74,75.731,75.736,14400000.0
2006-09-05 11:31:00,75.744,75.745,75.736,75.738,11200000.0
2006-09-05 11:32:00,75.724,75.728,75.719,75.722,17600000.0
2006-09-05 11:35:00,75.719,75.722,75.712,75.712,11200000.0
2006-09-05 11:37:00,75.721,75.724,75.712,75.712,11200000.0
2006-09-05 11:38:00,75.715,75.724,75.715,75.717,11200000.0
2006-09-05 11:40:00,75.712,75.725,75.712,75.725,11200000.0
2006-09-05 11:42:00,75.723,75.736,75.719,75.735,17000000.0
2006-09-05 11:43:00,75.745,75.75,75.732,75.745,11200000.0
2006-09-05 11:44:00,75.741,75.744,75.738,75.743,11200000.0
2006-09-05 11:45:00,75.742,75.744,75.734,75.734,14400000.0
2006-09-05 11:46:00,75.735,75.735,75.725,75.734,11200000.0
2006-09-05 11:47:00,75.729,75.732,75.709,75.732,17600000.0
2006-09-05 11:48:00,75.738,75.744,75.725,75.744,11200000.0
2006-09-05 11:50:00,75.739,75.745,75.737,75.745,12800000.0
2006-09-05 11:51:00,75.741,75.743,75.735,75.735,11200000.0
2006-09-05 11:53:00,75.738,75.743,75.727,75.739,16000000.0
2006-09-05 11:54:00,75.741,75.742,75.736,75.741,14400000.0
2006-09-05 11:56:00,75.735,75.744,75.735,75.741,12800000.0
2006-09-05 11:57:00,75.749,75.755,75.745,75.753,12800000.0
2006-09-05 11:58:00,75.761,75.765,75.759,75.76,11200000.0
2006-09-05 11:59:00,75.771,75.771,75.757,75.758,11200000.0
2006-09-05 12:00:00,75.766,75.771,75.765,75.769,11200000.0
2006-09-05 12:01:00,75.768,75.77,75.763,75.765,11200000.0
2006-09-05 12:05:00,75.773,75.775,75.769,75.772,17600000.0
2006-09-05 12:08:00,75.77,75.774,75.762,75.766,10000000.0
2006-09-05 12:09:00,75.756,75.756,75.747,75.75,14400000.0
2006-09-05 12:12:00,75.748,75.748,75.741,75.746,11200000.0
2006-09-05 12:13:00,75.747,75.755,75.744,75.75,11200000.0
2006-09-05 12:14:00,75.757,75.757,75.749,75.756,12800000.0
2006-09-05 12:18:00,75.745,75.756,75.745,75.745,16000000.0
2006-09-05 12:19:00,75.747,75.752,75.735,75.752,12800000.0
2006-09-05 12:21:00,75.747,75.757,75.744,75.757,11200000.0
2006-09-05 12:22:00,75.761,75.765,75.756,75.758,16000000.0
2006-09-05 12:25:00,75.757,75.757,75.753,75.753,11200000.0
2006-09-05 12:26:00,75.746,75.751,75.744,75.746,11200000.0
2006-09-05 12:28:00,75.74,75.751,75.735,75.75,12800000.0
2006-09-05 12:29:00,75.747,75.752,75.742,75.752,17600000.0
2006-09-05 12:30:00,75.747,75.753,75.745,75.749,17600000.0
2006-09-05 12:31:00,75.74,75.747,75.733,75.742,12800000.0
2006-09-05 12:32:00,75.737,75.747,75.736,75.747,12800000.0
2006-09-05 12:33:00,75.747,75.75,75.741,75.747,14400000.0
2006-09-05 12:34:00,75.737,75.743,75.736,75.743,12200000.0
2006-09-05 12:36:00,75.741,75.756,75.741,75.756,11200000.0
2006-09-05 12:37:00,75.753,75.76,75.751,75.759,11200000.0
2006-09-05 12:38:00,75.765,75.765,75.67,75.756,17600000.0
2006-09-05 12:39:00,75.749,75.756,75.743,75.752,16000000.0
2006-09-05 12:40:00,75.752,75.756,75.737,75.755,16000000.0
2006-09-05 12:41:00,75.756,75.759,75.752,75.752,12800000.0
2006-09-05 12:42:00,75.754,75.756,75.749,75.75,14400000.0
2006-09-05 12:43:00,75.759,75.759,75.747,75.753,12800000.0
2006-09-05 12:46:00,75.753,75.753,75.74,75.742,12800000.0
2006-09-05 12:47:00,75.738,75.744,75.725,75.738,12800000.0
2006-09-05 12:48:00,75.737,75.737,75.728,75.737,12800000.0
2006-09-05 12:51:00,75.729,75.733,75.724,75.724,11200000.0
2006-09-05 12:54:00,75.738,75.742,75.734,75.734,12800000.0
2006-09-05 12:55:00,75.739,75.744,75.739,75.742,16000000.0
2006-09-05 12:56:00,75.741,75.743,75.736,75.74,11200000.0
2006-09-05 12:59:00,75.734,75.745,75.732,75.734,16000000.0
2006-09-05 13:00:00,75.734,75.745,75.728,75.745,12800000.0
2006-09-05 13:01:00,75.743,75.75,75.739,75.75,14400000.0
2006-09-05 13:03:00,75.748,75.752,75.735,75.747,16000000.0
2006-09-05 13:04:00,75.747,75.749,75.744,75.744,11200000.0
2006-09-05 13:05:00,75.74,75.749,75.737,75.743,12800000.0
2006-09-05 13:06:00,75.749,75.749,75.742,75.742,3200000.0
2006-09-05 15:48:00,75.886,75.892,75.884,75.884,27200000.0
2006-09-05 15:54:00,75.876,75.883,75.874,75.874,28800000.0
2006-09-05 15:55:00,75.874,75.881,75.874,75.875,24000000.0
2006-09-05 15:57:00,75.855,75.867,75.855,75.856,12800000.0
2006-09-05 15:58:00,75.86,75.864,75.855,75.861,19200000.0
2006-09-05 15:59:00,75.87,75.87,75.862,75.864,36800000.0
2006-09-05 16:00:00,75.861,75.861,75.833,75.833,51200000.0
2006-09-05 16:01:00,75.831,75.831,75.823,75.825,41600000.0
2006-09-05 16:02:00,75.817,75.826,75.817,75.825,11200000.0
2006-09-05 16:03:00,75.836,75.845,75.836,75.843,64400000.0
2006-09-05 16:04:00,75.842,75.844,75.836,75.842,44200000.0
2006-09-05 16:05:00,75.845,75.85,75.841,75.85,48000000.0
2006-09-05 16:06:00,75.849,75.85,75.842,75.842,35200000.0
2006-09-05 16:11:00,75.841,75.844,75.837,75.837,14400000.0
2006-09-05 16:12:00,75.839,75.845,75.837,75.841,56000000.0
2006-09-05 16:13:00,75.846,75.85,75.841,75.847,11200000.0
2006-09-05 16:14:00,75.843,75.843,75.835,75.835,49600000.0
2006-09-05 16:15:00,75.838,75.844,75.835,75.844,59600000.0
2006-09-05 16:17:00,75.845,75.852,75.842,75.85,38400000.0
2006-09-05 16:21:00,75.864,75.874,75.863,75.874,26600000.0
2006-09-05 16:22:00,75.876,75.876,75.867,75.872,41600000.0
2006-09-05 16:23:00,75.876,75.876,75.861,75.865,43200000.0
2006-09-05 16:27:00,75.874,75.884,75.874,75.876,34600000.0
2006-09-05 16:28:00,75.872,75.881,75.872,75.881,26600000.0
2006-09-05 16:29:00,75.88,75.893,75.88,75.893,10600000.0
2006-09-05 16:30:00,75.902,75.913,75.895,75.895,11200000.0
2006-09-05 16:31:00,75.925,75.925,75.908,75.908,41600000.0
2006-09-05 16:32:00,75.913,75.922,75.913,75.919,12800000.0
2006-09-05 16:33:00,75.907,75.91,75.903,75.903,26600000.0
2006-09-05 16:34:00,75.889,75.891,75.873,75.885,35200000.0
2006-09-05 16:35:00,75.881,75.883,75.873,75.881,52800000.0
2006-09-05 16:36:00,75.893,75.903,75.89,75.903,51200000.0
2006-09-05 16:37:00,75.903,75.911,75.901,75.904,41000000.0
2006-09-05 16:38:00,75.904,75.925,75.904,75.925,40000000.0
2006-09-05 16:39:00,75.953,75.964,75.952,75.952,35200000.0
2006-09-05 16:40:00,75.949,75.962,75.945,75.961,56000000.0
2006-09-05 16:41:00,75.955,75.967,75.949,75.967,73600000.0
2006-09-05 16:42:00,75.965,75.968,75.957,75.962,53800000.0
2006-09-05 16:44:00,75.97,75.975,75.966,75.975,11200000.0
2006-09-05 16:45:00,75.967,75.996,75.967,75.996,57600000.0
2006-09-05 16:46:00,75.997,76.0,75.991,75.991,11600000.0
2006-09-05 16:47:00,76.0,76.0,75.986,75.999,70400000.0
2006-09-05 16:48:00,75.995,76.005,75.993,76.005,52600000.0
2006-09-05 16:49:00,76.008,76.024,76.007,76.019,36800000.0
2006-09-05 16:50:00,76.023,76.036,76.021,76.03,74600000.0
2006-09-05 16:51:00,76.026,76.035,76.026,76.028,32000000.0
2006-09-05 16:52:00,76.024,76.029,76.019,76.019,46400000.0
2006-09-05 16:53:00,76.013,76.015,76.008,76.009,30400000.0
2006-09-05 16:54:00,76.02,76.024,76.015,76.024,11200000.0
2006-09-05 16:55:00,76.019,76.022,76.007,76.009,27200000.0
2006-09-05 16:56:00,76.007,76.01,76.001,76.006,36800000.0
2006-09-05 16:57:00,76.004,76.009,76.004,76.004,19200000.0
2006-09-05 16:58:00,76.001,76.001,75.989,75.99,12800000.0
2006-09-05 16:59:00,75.978,75.979,75.968,75.977,51200000.0
2006-09-05 17:00:00,75.974,75.975,75.968,75.974,49600000.0
2006-09-05 17:02:00,75.969,75.969,75.948,75.948,33600000.0
2006-09-05 17:03:00,75.946,75.946,75.931,75.937,44800000.0
2006-09-05 17:04:00,75.94,75.945,75.936,75.943,41600000.0
2006-09-05 17:06:00,75.954,75.954,75.942,75.942,59200000.0
2006-09-05 17:07:00,75.952,75.97,75.952,75.964,35200000.0
2006-09-05 17:08:00,75.951,75.953,75.944,75.944,68800000.0
2006-09-05 17:09:00,75.942,75.943,75.934,75.937,59200000.0
2006-09-05 17:10:00,75.937,75.947,75.93,75.947,25600000.0
2006-09-05 17:11:00,75.945,75.946,75.939,75.939,38400000.0
2006-09-05 17:12:00,75.921,75.923,75.912,75.923,25600000.0
2006-09-05 17:14:00,75.921,75.921,75.915,75.921,22400000.0
2006-09-05 17:15:00,75.933,75.942,75.93,75.935,19200000.0
2006-09-05 17:16:00,75.94,75.942,75.933,75.934,17600000.0
2006-09-05 17:17:00,75.936,75.936,75.926,75.927,38400000.0
2006-09-05 17:18:00,75.927,75.936,75.924,75.936,57600000.0
2006-09-05 17:19:00,75.94,75.948,75.94,75.948,24000000.0
2006-09-05 17:21:00,75.949,75.949,75.938,75.943,28800000.0
2006-09-05 17:22:00,75.946,75.946,75.938,75.944,19200000.0
2006-09-05 17:24:00,75.944,75.949,75.935,75.946,12800000.0
2006-09-05 17:25:00,75.955,75.962,75.954,75.962,17600000.0
2006-09-05 17:26:00,75.968,75.968,75.96,75.967,12800000.0
2006-09-05 17:27:00,75.962,75.969,75.959,75.968,46400000.0
2006-09-05 17:28:00,75.965,75.965,75.957,75.96,12800000.0
2006-09-05 17:30:00,75.954,75.967,75.954,75.957,18000000.0
2006-09-05 17:31:00,75.958,75.961,75.951,75.959,88000000.0
2006-09-05 17:33:00,75.969,75.974,75.967,75.974,36800000.0
2006-09-05 17:34:00,75.972,75.976,75.964,75.967,63400000.0
2006-09-05 17:35:00,75.971,75.978,75.971,75.978,43200000.0
2006-09-05 17:36:00,75.982,75.983,75.977,75.977,33600000.0
2006-09-05 17:38:00,75.985,75.993,75.983,75.99,35200000.0
2006-09-05 17:39:00,75.993,76.0,75.988,76.0,16000000.0
2006-09-05 17:40:00,75.997,75.997,75.989,75.99,74600000.0
2006-09-05 17:41:00,75.994,75.994,75.985,75.985,12800000.0
2006-09-05 17:42:00,75.997,75.997,75.986,75.986,4800000.0
2006-09-05 17:43:00,75.987,75.988,75.971,75.98,17600000.0
2006-09-05 17:44:00,75.976,75.983,75.972,75.982,30400000.0
2006-09-05 17:45:00,75.979,75.987,75.979,75.984,30400000.0
2006-09-05 17:46:00,75.987,75.987,75.976,75.976,41000000.0
2006-09-05 17:47:00,75.969,75.984,75.969,75.984,57600000.0
2006-09-05 17:49:00,75.983,75.991,75.978,75.984,46400000.0
2006-09-05 17:50:00,75.986,76.003,75.986,76.0,8000000.0
2006-09-05 17:51:00,76.0,76.005,75.996,76.001,49600000.0
2006-09-05 17:52:00,76.0,76.007,75.996,76.007,43200000.0
2006-09-05 17:53:00,75.999,75.999,75.985,75.985,33600000.0
2006-09-05 17:54:00,75.985,75.996,75.985,75.996,38400000.0
2006-09-05 17:55:00,76.004,76.011,76.002,76.011,39400000.0
2006-09-05 17:56:00,76.005,76.005,75.972,75.972,44800000.0
2006-09-05 17:57:00,75.919,75.972,75.919,75.972,36800000.0
2006-09-05 17:58:00,76.002,76.002,75.96,75.96,17600000.0
2006-09-05 17:59:00,75.936,75.939,75.926,75.939,62800000.0
2006-09-05 18:00:00,75.948,75.948,75.931,75.931,50000000.0
2006-09-05 18:01:00,75.92,75.92,75.898,75.906,31400000.0
2006-09-05 18:02:00,75.901,75.923,75.901,75.923,24000000.0
2006-09-05 18:03:00,75.948,75.97,75.948,75.97,36800000.0
2006-09-05 18:04:00,75.966,75.968,75.959,75.959,33600000.0
2006-09-05 18:05:00,75.959,75.963,75.956,75.958,12800000.0
2006-09-05 18:06:00,75.954,75.956,75.945,75.948,30400000.0
2006-09-05 18:07:00,75.94,75.94,75.926,75.926,11200000.0
2006-09-05 18:08:00,75.921,75.927,75.919,75.927,85200000.0
2006-09-05 18:09:00,75.93,75.934,75.926,75.934,33600000.0
2006-09-05 18:11:00,75.928,75.932,75.923,75.932,12800000.0
2006-09-05 18:12:00,75.921,75.927,75.921,75.926,12800000.0
2006-09-05 18:15:00,75.922,75.922,75.911,75.917,29800000.0
2006-09-05 18:16:00,75.913,75.919,75.904,75.918,56000000.0
2006-09-05 18:17:00,75.913,75.916,75.906,75.906,43200000.0
2006-09-05 18:20:00,75.901,75.909,75.901,75.908,43200000.0
2006-09-05 18:21:00,75.905,75.905,75.893,75.895,12800000.0
2006-09-05 18:22:00,75.902,75.906,75.895,75.896,33600000.0
2006-09-05 18:24:00,75.898,75.902,75.893,75.901,52800000.0
2006-09-05 18:25:00,75.904,75.91,75.895,75.91,33600000.0
2006-09-05 18:27:00,75.916,75.916,75.909,75.909,33600000.0
2006-09-05 18:29:00,75.91,75.917,75.909,75.917,25600000.0
2006-09-05 18:31:00,75.916,75.916,75.903,75.91,11200000.0
2006-09-05 18:32:00,75.908,75.908,75.9,75.901,70400000.0
2006-09-05 18:33:00,75.898,75.902,75.896,75.897,32000000.0
2006-09-05 18:34:00,75.893,75.894,75.885,75.894,19200000.0
2006-09-05 18:35:00,75.89,75.895,75.882,75.886,43200000.0
2006-09-05 18:42:00,75.893,75.896,75.887,75.894,78400000.0
2006-09-05 18:45:00,75.901,75.901,75.884,75.894,12800000.0
2006-09-05 18:46:00,75.895,75.897,75.886,75.892,12800000.0
2006-09-05 18:47:00,75.882,75.891,75.882,75.889,14400000.0
2006-09-05 18:49:00,75.886,75.886,75.872,75.872,24000000.0
2006-09-05 18:50:00,75.873,75.875,75.865,75.865,46400000.0
2006-09-05 18:51:00,75.871,75.877,75.866,75.877,12800000.0
2006-09-05 18:53:00,75.872,75.874,75.862,75.865,30400000.0
2006-09-05 18:56:00,75.853,75.859,75.849,75.852,16000000.0
2006-09-05 18:58:00,75.864,75.87,75.862,75.87,32000000.0
2006-09-05 18:59:00,75.87,75.877,75.87,75.876,32000000.0
2006-09-05 19:00:00,75.873,75.875,75.866,75.869,14400000.0
2006-09-05 19:01:00,75.869,75.869,75.861,75.861,11200000.0
2006-09-05 19:02:00,75.856,75.86,75.849,75.849,43200000.0
2006-09-05 19:03:00,75.854,75.857,75.852,75.857,14400000.0
2006-09-05 19:04:00,75.86,75.869,75.857,75.869,14400000.0
2006-09-05 19:05:00,75.868,75.869,75.86,75.866,17600000.0
2006-09-05 19:07:00,75.862,75.873,75.861,75.871,35200000.0
2006-09-05 19:08:00,75.875,75.875,75.863,75.868,22400000.0
2006-09-05 19:09:00,75.863,75.875,75.863,75.871,12800000.0
2006-09-05 19:10:00,75.874,75.882,75.874,75.882,17600000.0
2006-09-05 19:11:00,75.887,75.89,75.885,75.888,17600000.0
2006-09-05 19:12:00,75.889,75.897,75.887,75.887,24000000.0
2006-09-05 19:13:00,75.894,75.91,75.89,75.91,16000000.0
2006-09-05 19:14:00,75.912,75.916,75.908,75.914,12800000.0
2006-09-05 19:15:00,75.914,75.914,75.895,75.899,16000000.0
2006-09-05 19:17:00,75.913,75.915,75.909,75.911,14400000.0
2006-09-05 19:18:00,75.906,75.914,75.906,75.909,32000000.0
2006-09-05 19:20:00,75.913,75.921,75.903,75.921,14400000.0
2006-09-05 19:22:00,75.921,75.928,75.916,75.928,14400000.0
2006-09-05 19:23:00,75.928,75.928,75.909,75.921,16000000.0
2006-09-05 19:25:00,75.92,75.924,75.915,75.923,12800000.0
2006-09-05 19:29:00,75.929,75.933,75.927,75.927,12800000.0
2006-09-05 19:30:00,75.938,75.946,75.936,75.944,11200000.0
2006-09-05 19:32:00,75.951,75.952,75.945,75.945,11200000.0
2006-09-05 19:35:00,75.951,75.957,75.942,75.947,17600000.0
2006-09-05 19:42:00,75.942,75.951,75.942,75.946,11200000.0
2006-09-05 19:45:00,75.942,75.942,75.931,75.94,16000000.0
2006-09-05 19:48:00,75.935,75.935,75.921,75.93,12800000.0
2006-09-05 19:49:00,75.932,75.935,75.93,75.931,29800000.0
2006-09-05 19:53:00,75.928,75.928,75.923,75.924,10600000.0
2006-09-05 19:54:00,75.918,75.918,75.911,75.911,12800000.0
2006-09-05 19:55:00,75.917,75.923,75.917,75.923,11200000.0
2006-09-05 20:00:00,75.93,75.941,75.93,75.941,17600000.0
2006-09-05 20:02:00,75.937,75.941,75.934,75.935,17600000.0
2006-09-05 20:07:00,75.941,75.941,75.926,75.929,17600000.0
2006-09-05 20:08:00,75.924,75.924,75.908,75.91,38400000.0
2006-09-05 20:15:00,75.916,75.916,75.899,75.912,11200000.0
2006-09-05 20:16:00,75.913,75.913,75.905,75.907,28800000.0
2006-09-05 20:28:00,75.91,75.915,75.902,75.915,11200000.0
2006-09-05 20:29:00,75.899,75.899,75.891,75.897,12800000.0
2006-09-05 20:31:00,75.897,75.903,75.895,75.903,11200000.0
2006-09-05 20:32:00,75.906,75.906,75.904,75.904,3200000.0
2006-09-05 20:33:00,75.904,75.909,75.897,75.906,12800000.0
2006-09-05 20:34:00,75.9,75.9,75.888,75.892,11200000.0
2006-09-05 20:35:00,75.895,75.895,75.891,75.894,11200000.0
2006-09-05 20:36:00,75.893,75.894,75.879,75.887,16000000.0
2006-09-05 20:37:00,75.891,75.896,75.888,75.896,8000000.0
2006-09-05 20:38:00,75.887,75.898,75.887,75.889,12800000.0
2006-09-05 20:40:00,75.889,75.892,75.875,75.892,11200000.0
2006-09-05 20:41:00,75.892,75.895,75.889,75.892,14400000.0
2006-09-05 20:42:00,75.893,75.894,75.884,75.885,11200000.0
2006-09-05 20:45:00,75.887,75.892,75.885,75.892,12800000.0
2006-09-05 20:46:00,75.891,75.892,75.884,75.885,14400000.0
2006-09-05 20:50:00,75.905,75.905,75.896,75.901,14400000.0
2006-09-05 20:52:00,75.899,75.903,75.894,75.894,11600000.0
2006-09-05 20:56:00,75.894,75.894,75.887,75.892,8000000.0
2006-09-05 20:57:00,75.884,75.893,75.884,75.886,12800000.0
2006-09-05 21:01:00,75.858,75.865,75.855,75.858,11200000.0
2006-09-05 21:02:00,75.86,75.879,75.86,75.876,16000000.0
2006-09-05 21:03:00,75.886,75.889,75.883,75.885,11200000.0
2006-09-05 21:04:00,75.877,75.88,75.868,75.872,16000000.0
2006-09-05 21:05:00,75.873,75.877,75.853,75.873,12200000.0
2006-09-05 21:06:00,75.866,75.878,75.866,75.866,12800000.0
2006-09-05 21:07:00,75.872,75.875,75.863,75.874,14400000.0
2006-09-05 21:08:00,75.878,75.887,75.873,75.887,16000000.0
2006-09-05 21:09:00,75.872,75.891,75.872,75.883,7400000.0
2006-09-05 21:10:00,75.884,75.885,75.884,75.885,3200000.0
2006-09-05 21:11:00,75.887,75.888,75.872,75.881,12800000.0
2006-09-05 21:14:00,75.886,75.886,75.871,75.876,12800000.0
2006-09-05 21:16:00,75.881,75.881,75.867,75.867,9600000.0
2006-09-05 21:20:00,75.846,75.868,75.846,75.856,13200000.0
2006-09-05 21:24:00,75.866,75.87,75.86,75.86,11200000.0
2006-09-05 21:25:00,75.871,75.881,75.871,75.878,11200000.0
2006-09-05 21:26:00,75.875,75.875,75.872,75.872,11200000.0
2006-09-05 21:28:00,75.871,75.876,75.859,75.873,11200000.0
2006-09-05 21:29:00,75.872,75.883,75.871,75.883,11200000.0
2006-09-05 21:30:00,75.877,75.877,75.866,75.873,12800000.0
2006-09-05 21:35:00,75.867,75.871,75.865,75.865,12800000.0
2006-09-05 21:38:00,75.863,75.874,75.779,75.779,12800000.0
2006-09-05 21:44:00,75.872,75.877,75.866,75.877,12800000.0
2006-09-05 21:45:00,75.87,75.877,75.867,75.872,17600000.0
2006-09-05 21:54:00,75.879,75.883,75.879,75.882,11200000.0
2006-09-05 21:55:00,75.887,75.887,75.878,75.881,11200000.0
2006-09-05 21:57:00,75.886,75.888,75.881,75.881,17600000.0
2006-09-05 22:00:00,75.89,75.895,75.888,75.888,17600000.0
2006-09-05 22:02:00,75.904,75.904,75.894,75.897,16000000.0
2006-09-05 22:03:00,75.889,75.896,75.889,75.895,18000000.0
2006-09-05 22:04:00,75.907,75.909,75.903,75.904,16000000.0
2006-09-05 22:05:00,75.905,75.914,75.902,75.902,11200000.0
2006-09-05 22:06:00,75.908,75.908,75.902,75.902,6400000.0
2006-09-05 22:07:00,75.896,75.901,75.896,75.901,15400000.0
2006-09-05 22:08:00,75.904,75.911,75.891,75.907,16000000.0
2006-09-05 22:10:00,75.899,75.9,75.895,75.895,12800000.0
2006-09-05 22:11:00,75.903,75.903,75.898,75.902,8000000.0
2006-09-05 22:12:00,75.906,75.909,75.905,75.906,12800000.0
2006-09-05 22:13:00,75.897,75.911,75.897,75.907,12800000.0
2006-09-05 22:14:00,75.902,75.908,75.898,75.901,12800000.0
2006-09-05 22:15:00,75.897,75.901,75.895,75.901,14400000.0
2006-09-05 22:16:00,75.907,75.913,75.903,75.905,12800000.0
2006-09-05 22:17:00,75.9,75.912,75.9,75.909,12800000.0
2006-09-05 22:18:00,75.915,75.923,75.915,75.919,16000000.0
2006-09-05 22:20:00,75.909,75.921,75.909,75.921,12800000.0
2006-09-05 22:21:00,75.915,75.923,75.915,75.92,17600000.0
2006-09-05 22:25:00,75.928,75.928,75.918,75.918,9600000.0
2006-09-05 22:26:00,75.916,75.928,75.916,75.926,17600000.0
2006-09-05 22:28:00,75.926,75.928,75.917,75.922,12800000.0
2006-09-05 22:29:00,75.921,75.928,75.916,75.922,16000000.0
2006-09-05 22:30:00,75.934,75.934,75.925,75.925,17600000.0
2006-09-05 22:32:00,75.925,75.934,75.868,75.934,11200000.0
2006-09-05 22:33:00,75.934,75.934,75.917,75.924,10600000.0
2006-09-05 22:39:00,75.925,75.934,75.925,75.934,12800000.0
2006-09-05 22:40:00,75.937,75.942,75.937,75.941,11200000.0
2006-09-05 22:42:00,75.935,75.94,75.932,75.934,17600000.0
2006-09-05 22:43:00,75.932,75.941,75.929,75.936,16000000.0
2006-09-05 22:44:00,75.934,75.941,75.931,75.939,12800000.0
2006-09-05 22:47:00,75.936,75.945,75.936,75.938,17600000.0
2006-09-05 22:50:00,75.954,75.957,75.944,75.948,11200000.0
2006-09-05 22:51:00,75.951,75.952,75.939,75.939,11200000.0
2006-09-05 22:52:00,75.928,75.941,75.928,75.941,11200000.0
2006-09-05 22:53:00,75.946,75.952,75.946,75.95,11200000.0
2006-09-05 22:55:00,75.941,75.953,75.941,75.953,12800000.0
2006-09-05 22:56:00,75.949,75.953,75.941,75.953,18000000.0
2006-09-05 22:57:00,75.956,75.963,75.954,75.955,17000000.0
2006-09-05 23:05:00,75.952,75.957,75.948,75.948,33600000.0
2006-09-05 23:06:00,75.948,75.953,75.948,75.953,12800000.0
2006-09-05 23:08:00,75.958,75.96,75.951,75.956,11200000.0
2006-09-05 23:09:00,75.949,75.956,75.949,75.949,17600000.0
2006-09-05 23:17:00,75.962,75.969,75.962,75.964,11200000.0
2006-09-05 23:19:00,75.973,75.973,75.956,75.956,12800000.0
2006-09-05 23:21:00,75.954,75.971,75.954,75.967,16000000.0
2006-09-05 23:26:00,75.979,75.989,75.977,75.989,12800000.0
2006-09-05 23:27:00,75.988,75.988,75.979,75.988,17600000.0
2006-09-05 23:28:00,75.985,75.993,75.985,75.993,12800000.0
2006-09-05 23:29:00,75.995,76.003,75.937,75.989,11200000.0
2006-09-05 23:32:00,75.988,76.0,75.988,75.994,17600000.0
2006-09-05 23:35:00,75.976,75.981,75.971,75.975,16000000.0
2006-09-05 23:38:00,75.963,75.976,75.963,75.971,11200000.0
2006-09-05 23:39:00,75.967,75.967,75.955,75.956,11200000.0
2006-09-05 23:41:00,75.959,75.959,75.953,75.957,12800000.0
2006-09-05 23:43:00,75.961,75.967,75.956,75.966,11200000.0
2006-09-05 23:44:00,75.967,75.968,75.961,75.962,16000000.0
2006-09-05 23:45:00,75.956,75.966,75.95,75.966,11200000.0
2006-09-05 23:46:00,75.966,75.975,75.965,75.971,17600000.0
2006-09-05 23:47:00,75.973,75.977,75.971,75.973,12200000.0
2006-09-05 23:48:00,75.969,75.98,75.916,75.98,8000000.0
2006-09-05 23:49:00,75.979,75.982,75.969,75.977,12800000.0
2006-09-05 23:50:00,75.973,75.98,75.97,75.98,11200000.0
2006-09-05 23:59:00,75.991,75.995,75.976,75.989,14400000.0
2006-09-06 00:00:00,75.997,76.001,75.995,75.998,9600000.0
2006-09-06 00:02:00,76.002,76.002,75.99,75.996,12800000.0
2006-09-06 00:03:00,75.99,75.992,75.989,75.99,11200000.0
2006-09-06 00:04:00,75.969,75.988,75.969,75.988,11200000.0
2006-09-06 00:05:00,75.986,75.991,75.972,75.985,11200000.0
2006-09-06 00:07:00,75.997,75.999,75.995,75.995,8000000.0
2006-09-06 00:08:00,76.002,76.008,75.988,76.008,12800000.0
2006-09-06 00:11:00,76.01,76.014,76.005,76.014,12800000.0
2006-09-06 00:12:00,76.015,76.015,76.004,76.008,8000000.0
2006-09-06 00:17:00,76.013,76.013,75.999,76.003,16000000.0
2006-09-06 00:18:00,76.004,76.012,76.004,76.006,9600000.0
2006-09-06 00:19:00,76.006,76.023,76.006,76.023,12800000.0
2006-09-06 00:23:00,76.023,76.029,76.022,76.022,12800000.0
2006-09-06 00:25:00,76.027,76.027,76.016,76.016,11200000.0
2006-09-06 00:26:00,76.016,76.016,76.009,76.011,13200000.0
2006-09-06 00:28:00,75.985,75.988,75.982,75.987,32000000.0
2006-09-06 00:35:00,76.0,76.008,75.997,76.001,12800000.0
2006-09-06 00:38:00,76.006,76.006,75.999,75.999,12800000.0
2006-09-06 00:42:00,75.987,76.01,75.987,76.01,12800000.0
2006-09-06 00:43:00,76.007,76.021,76.007,76.021,16000000.0
2006-09-06 00:45:00,76.022,76.027,76.015,76.015,12800000.0
2006-09-06 00:47:00,76.02,76.024,76.018,76.024,12800000.0
2006-09-06 00:48:00,76.028,76.031,76.02,76.02,12800000.0
2006-09-06 00:52:00,76.028,76.028,76.009,76.009,11200000.0
2006-09-06 00:54:00,76.021,76.032,76.021,76.032,17600000.0
2006-09-06 00:55:00,76.033,76.038,76.031,76.034,12800000.0
2006-09-06 00:56:00,76.029,76.03,76.021,76.023,12800000.0
2006-09-06 00:57:00,76.029,76.036,76.028,76.028,12800000.0
2006-09-06 01:02:00,76.031,76.044,76.031,76.044,8000000.0
2006-09-06 01:04:00,76.045,76.045,76.03,76.03,12800000.0
2006-09-06 01:05:00,76.04,76.04,76.021,76.035,11200000.0
2006-09-06 01:09:00,76.025,76.025,76.014,76.016,18000000.0
2006-09-06 01:11:00,76.011,76.011,76.006,76.006,11200000.0
2006-09-06 01:12:00,76.005,76.006,75.999,75.999,16000000.0
2006-09-06 01:15:00,76.003,76.01,75.998,76.007,12800000.0
2006-09-06 01:17:00,76.006,76.007,75.994,76.0,11200000.0
2006-09-06 01:19:00,75.998,76.003,75.986,75.995,16000000.0
2006-09-06 01:21:00,75.987,75.992,75.983,75.984,12200000.0
2006-09-06 01:22:00,75.984,75.987,75.979,75.987,12800000.0
2006-09-06 01:23:00,75.984,75.987,75.977,75.985,11200000.0
2006-09-06 01:25:00,75.986,75.987,75.968,75.978,12800000.0
2006-09-06 01:28:00,75.977,75.981,75.975,75.975,18000000.0
2006-09-06 01:29:00,75.96,75.962,75.94,75.953,17600000.0
2006-09-06 01:30:00,75.947,75.947,75.933,75.933,11200000.0
2006-09-06 01:31:00,75.933,75.942,75.93,75.942,11200000.0
2006-09-06 01:32:00,75.948,75.948,75.94,75.945,12800000.0
2006-09-06 01:33:00,75.95,75.959,75.943,75.959,11200000.0
2006-09-06 01:34:00,75.96,75.961,75.955,75.957,24000000.0
2006-09-06 01:35:00,75.952,75.954,75.94,75.946,14400000.0
2006-09-06 01:36:00,75.952,75.959,75.946,75.95,11200000.0
2006-09-06 01:37:00,75.953,75.96,75.949,75.958,14400000.0
2006-09-06 01:40:00,75.957,75.963,75.943,75.953,11200000.0
2006-09-06 01:41:00,75.95,75.954,75.946,75.948,12200000.0
2006-09-06 01:42:00,75.948,75.955,75.948,75.952,11200000.0
2006-09-06 01:43:00,75.956,75.956,75.947,75.949,11200000.0
2006-09-06 01:44:00,75.946,75.946,75.929,75.929,12800000.0
2006-09-06 01:45:00,75.929,75.939,75.929,75.937,16000000.0
2006-09-06 01:46:00,75.928,75.948,75.928,75.939,16000000.0
2006-09-06 01:47:00,75.933,75.936,75.928,75.928,14400000.0
2006-09-06 01:49:00,75.934,75.934,75.911,75.911,16000000.0
2006-09-06 01:50:00,75.912,75.919,75.911,75.918,14400000.0
2006-09-06 01:52:00,75.914,75.914,75.902,75.902,20800000.0
2006-09-06 01:53:00,75.903,75.913,75.9,75.902,14400000.0
2006-09-06 01:54:00,75.907,75.907,75.904,75.905,8000000.0
2006-09-06 01:55:00,75.907,75.916,75.907,75.914,12800000.0
2006-09-06 01:56:00,75.933,75.933,75.926,75.929,12800000.0
2006-09-06 01:57:00,75.926,75.928,75.922,75.925,11200000.0
2006-09-06 01:58:00,75.924,75.929,75.923,75.929,10600000.0
2006-09-06 01:59:00,75.933,75.933,75.92,75.92,3200000.0
2006-09-06 02:00:00,75.926,75.926,75.911,75.911,11200000.0
2006-09-06 02:01:00,75.902,75.903,75.889,75.903,17600000.0
2006-09-06 02:02:00,75.912,75.915,75.907,75.907,12800000.0
2006-09-06 02:03:00,75.904,75.91,75.898,75.902,16000000.0
2006-09-06 02:04:00,75.903,75.906,75.898,75.9,12800000.0
2006-09-06 02:05:00,75.905,75.907,75.899,75.907,12800000.0
2006-09-06 02:06:00,75.906,75.906,75.898,75.898,12800000.0
2006-09-06 02:09:00,75.907,75.91,75.9,75.91,16000000.0
2006-09-06 02:10:00,75.911,75.923,75.911,75.919,9600000.0
2006-09-06 02:11:00,75.926,75.929,75.914,75.927,12800000.0
2006-09-06 02:14:00,75.926,75.932,75.924,75.924,11200000.0
2006-09-06 02:16:00,75.93,75.94,75.874,75.94,9600000.0
2006-09-06 02:17:00,75.94,75.947,75.938,75.947,11200000.0
2006-09-06 02:18:00,75.947,75.947,75.934,75.937,12200000.0
2006-09-06 02:20:00,75.937,75.947,75.937,75.947,8000000.0
2006-09-06 02:22:00,75.952,75.959,75.948,75.955,12800000.0
2006-09-06 02:25:00,75.957,75.965,75.956,75.956,17000000.0
2006-09-06 02:27:00,75.973,75.98,75.972,75.978,17600000.0
2006-09-06 02:28:00,75.969,75.98,75.969,75.975,14400000.0
2006-09-06 02:33:00,75.973,75.98,75.966,75.98,10600000.0
2006-09-06 02:34:00,75.989,75.995,75.984,75.986,14400000.0
2006-09-06 02:37:00,75.99,76.003,75.99,75.994,12200000.0
2006-09-06 02:38:00,76.007,76.015,76.002,76.012,12800000.0
2006-09-06 02:39:00,76.018,76.019,76.01,76.01,16000000.0
2006-09-06 02:41:00,76.013,76.018,76.011,76.018,11200000.0
2006-09-06 02:44:00,76.013,76.013,76.004,76.008,12800000.0
2006-09-06 02:45:00,76.005,76.005,75.998,75.999,11200000.0
2006-09-06 02:47:00,76.001,76.007,75.997,76.002,12800000.0
2006-09-06 02:48:00,76.006,76.017,76.006,76.013,14400000.0
2006-09-06 02:51:00,76.026,76.027,76.009,76.027,11200000.0
2006-09-06 02:52:00,76.023,76.023,75.96,76.015,10000000.0
2006-09-06 02:53:00,76.025,76.044,76.025,76.043,11200000.0
2006-09-06 02:54:00,75.956,76.064,75.956,76.064,11200000.0
2006-09-06 02:55:00,76.062,76.062,76.057,76.058,11200000.0
2006-09-06 02:56:00,76.064,76.084,76.064,76.084,11200000.0
2006-09-06 02:57:00,76.077,76.077,76.064,76.072,11200000.0
2006-09-06 02:59:00,76.058,76.058,76.05,76.052,10600000.0
2006-09-06 03:00:00,76.03,76.03,75.927,75.927,11200000.0
2006-09-06 03:02:00,76.051,76.055,76.051,76.055,11200000.0
2006-09-06 03:03:00,76.064,76.067,76.055,76.067,14400000.0
2006-09-06 03:04:00,76.072,76.101,76.072,76.101,11200000.0
2006-09-06 03:05:00,76.11,76.14,76.11,76.14,16000000.0
2006-09-06 03:06:00,76.155,76.157,76.145,76.149,16000000.0
2006-09-06 03:07:00,76.129,76.135,76.126,76.126,14400000.0
2006-09-06 03:08:00,76.126,76.126,76.107,76.114,11200000.0
2006-09-06 03:09:00,76.131,76.139,76.129,76.139,11200000.0
2006-09-06 03:10:00,76.148,76.15,76.142,76.146,16000000.0
2006-09-06 03:11:00,76.135,76.149,76.135,76.149,11200000.0
2006-09-06 03:12:00,76.143,76.152,76.134,76.134,17000000.0
2006-09-06 03:13:00,76.151,76.151,76.141,76.142,16000000.0
2006-09-06 03:14:00,76.136,76.136,76.129,76.13,11200000.0
2006-09-06 03:15:00,76.131,76.131,76.125,76.125,17600000.0
2006-09-06 03:16:00,76.099,76.109,76.099,76.103,14400000.0
2006-09-06 03:17:00,76.107,76.112,76.096,76.111,11200000.0
2006-09-06 03:18:00,76.107,76.116,76.107,76.115,12800000.0
2006-09-06 03:19:00,76.12,76.127,76.117,76.119,12800000.0
2006-09-06 03:20:00,76.121,76.131,76.117,76.131,12800000.0
2006-09-06 03:21:00,76.14,76.146,76.133,76.146,14400000.0
2006-09-06 03:22:00,76.144,76.144,76.136,76.136,11200000.0
2006-09-06 03:23:00,76.142,76.142,76.122,76.122,9600000.0
2006-09-06 03:24:00,76.12,76.131,76.119,76.131,9600000.0
2006-09-06 03:25:00,76.129,76.132,76.123,76.123,17600000.0
2006-09-06 03:26:00,76.119,76.13,76.114,76.114,12800000.0
2006-09-06 03:27:00,76.123,76.127,76.118,76.118,14400000.0
2006-09-06 03:29:00,76.119,76.13,76.119,76.128,12800000.0
2006-09-06 03:30:00,76.133,76.137,76.072,76.131,17000000.0
2006-09-06 03:32:00,76.124,76.13,76.124,76.128,8000000.0
2006-09-06 03:35:00,76.146,76.154,76.14,76.149,17600000.0
2006-09-06 03:36:00,76.158,76.158,76.146,76.147,11200000.0
2006-09-06 03:37:00,76.146,76.162,76.146,76.159,17600000.0
2006-09-06 03:38:00,76.148,76.168,76.148,76.153,12800000.0
2006-09-06 03:40:00,76.148,76.149,76.141,76.149,12800000.0
2006-09-06 03:42:00,76.147,76.154,76.142,76.145,12800000.0
2006-09-06 03:43:00,76.145,76.145,76.126,76.14,11200000.0
2006-09-06 03:45:00,76.133,76.141,76.129,76.129,11200000.0
2006-09-06 03:46:00,76.128,76.129,76.119,76.119,11200000.0
2006-09-06 03:48:00,76.124,76.137,76.123,76.137,11200000.0
2006-09-06 03:49:00,76.132,76.134,76.123,76.123,15400000.0
2006-09-06 03:50:00,76.124,76.124,76.114,76.114,11200000.0
2006-09-06 03:51:00,76.121,76.132,76.12,76.132,8000000.0
2006-09-06 03:52:00,76.127,76.127,76.105,76.117,14400000.0
2006-09-06 03:53:00,76.117,76.117,76.105,76.105,9600000.0
2006-09-06 03:55:00,76.101,76.102,76.082,76.093,14400000.0
2006-09-06 03:57:00,76.09,76.098,76.089,76.098,12800000.0
2006-09-06 03:58:00,76.097,76.098,76.09,76.091,16000000.0
2006-09-06 03:59:00,76.09,76.09,76.079,76.08,12800000.0
2006-09-06 04:00:00,76.082,76.086,76.07,76.074,14400000.0
2006-09-06 04:04:00,76.073,76.079,76.07,76.074,12800000.0
2006-09-06 04:05:00,76.074,76.079,76.074,76.079,11200000.0
2006-09-06 04:06:00,76.076,76.077,76.068,76.069,14400000.0
2006-09-06 04:07:00,76.067,76.082,76.067,76.068,14800000.0
2006-09-06 04:09:00,76.077,76.085,76.074,76.085,11200000.0
2006-09-06 04:10:00,76.082,76.085,76.079,76.082,14400000.0
2006-09-06 04:11:00,76.089,76.091,76.083,76.09,12800000.0
2006-09-06 04:12:00,76.086,76.091,76.085,76.09,8000000.0
2006-09-06 04:13:00,76.097,76.097,76.09,76.092,11200000.0
2006-09-06 04:18:00,76.092,76.092,76.08,76.09,12800000.0
2006-09-06 04:22:00,76.085,76.091,76.078,76.087,16000000.0
2006-09-06 04:24:00,76.093,76.097,76.091,76.097,12800000.0
2006-09-06 04:26:00,76.103,76.104,76.098,76.101,14400000.0
2006-09-06 04:28:00,76.097,76.104,76.093,76.104,11200000.0
2006-09-06 04:29:00,76.103,76.104,76.095,76.098,12800000.0
2006-09-06 04:30:00,76.097,76.107,76.095,76.095,12800000.0
2006-09-06 04:31:00,76.106,76.106,76.093,76.104,12800000.0
2006-09-06 04:35:00,76.098,76.098,76.087,76.087,12800000.0
2006-09-06 04:36:00,76.09,76.097,76.088,76.088,12800000.0
2006-09-06 04:39:00,76.085,76.097,76.077,76.087,12800000.0
2006-09-06 04:40:00,76.089,76.091,76.084,76.086,11200000.0
2006-09-06 04:41:00,76.083,76.085,76.071,76.079,11200000.0
2006-09-06 04:42:00,76.08,76.085,76.066,76.081,12800000.0
2006-09-06 04:43:00,76.081,76.086,76.076,76.086,12800000.0
2006-09-06 04:50:00,76.097,76.103,76.095,76.101,11600000.0
2006-09-06 04:51:00,76.105,76.116,76.021,76.116,14400000.0
2006-09-06 04:53:00,76.118,76.124,76.116,76.124,9600000.0
2006-09-06 04:56:00,76.127,76.127,76.111,76.123,17600000.0
2006-09-06 04:57:00,76.119,76.119,76.103,76.117,11200000.0
2006-09-06 05:02:00,76.124,76.129,76.121,76.121,14400000.0
2006-09-06 05:03:00,76.119,76.124,76.109,76.112,12800000.0
2006-09-06 05:09:00,76.111,76.121,76.111,76.112,17600000.0
2006-09-06 05:12:00,76.116,76.124,76.115,76.116,12800000.0
2006-09-06 05:14:00,76.119,76.129,76.119,76.129,14400000.0
2006-09-06 05:15:00,76.128,76.13,76.11,76.121,16000000.0
2006-09-06 05:17:00,76.125,76.131,76.125,76.126,11200000.0
2006-09-06 05:18:00,76.13,76.132,76.112,76.128,8000000.0
2006-09-06 05:19:00,76.117,76.131,76.117,76.126,16000000.0
2006-09-06 05:21:00,76.116,76.117,76.102,76.113,12800000.0
2006-09-06 05:23:00,76.108,76.109,76.098,76.098,12800000.0
2006-09-06 05:25:00,76.107,76.112,76.105,76.112,12800000.0
2006-09-06 05:26:00,76.104,76.112,76.1,76.112,12800000.0
2006-09-06 05:32:00,76.104,76.118,76.104,76.118,12800000.0
2006-09-06 05:34:00,76.121,76.125,76.116,76.116,16000000.0
2006-09-06 05:40:00,76.112,76.118,76.112,76.115,9600000.0
2006-09-06 05:41:00,76.124,76.124,76.116,76.117,12800000.0
2006-09-06 05:43:00,76.118,76.118,76.113,76.113,11200000.0
2006-09-06 05:44:00,76.107,76.112,76.105,76.112,11200000.0
2006-09-06 05:45:00,76.115,76.119,76.113,76.113,16000000.0
2006-09-06 05:48:00,76.118,76.118,76.106,76.117,9600000.0
2006-09-06 05:49:00,76.113,76.123,76.113,76.123,17600000.0
2006-09-06 05:51:00,76.127,76.133,76.123,76.126,11200000.0
2006-09-06 05:55:00,76.061,76.123,76.061,76.123,11200000.0
2006-09-06 05:58:00,76.137,76.143,76.053,76.131,12800000.0
2006-09-06 05:59:00,76.14,76.144,76.133,76.137,13200000.0
2006-09-06 06:00:00,76.145,76.148,76.143,76.148,8000000.0
2006-09-06 06:10:00,76.157,76.161,76.072,76.153,11200000.0
2006-09-06 06:11:00,76.156,76.165,76.15,76.165,18000000.0
2006-09-06 06:12:00,76.17,76.189,76.169,76.189,11600000.0
2006-09-06 06:13:00,76.186,76.187,76.162,76.177,12200000.0
2006-09-06 06:14:00,76.186,76.191,76.175,76.184,12800000.0
2006-09-06 06:15:00,76.179,76.184,76.179,76.18,8000000.0
2006-09-06 06:19:00,76.169,76.17,76.164,76.168,12800000.0
2006-09-06 06:20:00,76.173,76.18,76.165,76.165,16000000.0
2006-09-06 06:21:00,76.174,76.174,76.163,76.163,12800000.0
2006-09-06 06:22:00,76.171,76.188,76.171,76.188,12800000.0
2006-09-06 06:23:00,76.19,76.196,76.19,76.192,7400000.0
2006-09-06 06:24:00,76.199,76.208,76.194,76.208,8000000.0
2006-09-06 06:25:00,76.202,76.21,76.187,76.21,12800000.0
2006-09-06 06:26:00,76.214,76.214,76.197,76.201,12800000.0
2006-09-06 06:28:00,76.198,76.201,76.198,76.199,8000000.0
2006-09-06 06:34:00,76.192,76.221,76.192,76.208,12800000.0
2006-09-06 06:41:00,76.199,76.203,76.195,76.202,12800000.0
2006-09-06 06:43:00,76.148,76.234,76.148,76.193,16000000.0
2006-09-06 06:45:00,76.186,76.19,76.175,76.19,17600000.0
2006-09-06 06:46:00,76.196,76.196,76.189,76.189,12800000.0
2006-09-06 06:48:00,76.193,76.196,76.186,76.191,17600000.0
2006-09-06 06:51:00,76.197,76.204,76.195,76.195,12800000.0
2006-09-06 06:52:00,76.2,76.204,76.195,76.202,12800000.0
2006-09-06 06:53:00,76.197,76.202,76.194,76.199,17000000.0
2006-09-06 06:54:00,76.197,76.197,76.19,76.195,14400000.0
2006-09-06 06:55:00,76.182,76.191,76.182,76.191,9600000.0
2006-09-06 06:57:00,76.182,76.182,76.169,76.182,14400000.0
2006-09-06 06:58:00,76.189,76.189,76.183,76.183,12800000.0
2006-09-06 06:59:00,76.182,76.184,76.162,76.176,13200000.0
2006-09-06 07:00:00,76.177,76.177,76.169,76.173,15800000.0
2006-09-06 07:01:00,76.169,76.176,76.167,76.176,17600000.0
2006-09-06 07:03:00,76.161,76.175,76.16,76.175,12800000.0
2006-09-06 07:05:00,76.18,76.182,76.168,76.182,11200000.0
2006-09-06 07:07:00,76.175,76.18,76.175,76.18,11200000.0
2006-09-06 07:08:00,76.172,76.177,76.164,76.164,16000000.0
2006-09-06 07:10:00,76.168,76.177,76.161,76.165,12800000.0
2006-09-06 07:11:00,76.168,76.172,76.163,76.166,12800000.0
2006-09-06 07:14:00,76.16,76.18,76.16,76.175,11200000.0
2006-09-06 07:18:00,76.173,76.176,76.171,76.174,17600000.0
2006-09-06 07:19:00,76.174,76.177,76.166,76.171,12800000.0
2006-09-06 07:22:00,76.16,76.17,76.159,76.17,18000000.0
2006-09-06 07:24:00,76.161,76.169,76.16,76.16,14400000.0
2006-09-06 07:25:00,76.162,76.17,76.152,76.17,16000000.0
2006-09-06 07:27:00,76.167,76.175,76.164,76.175,16000000.0
2006-09-06 07:28:00,76.175,76.188,76.175,76.188,14400000.0
2006-09-06 07:29:00,76.195,76.195,76.188,76.188,11200000.0
2006-09-06 07:30:00,76.188,76.189,76.18,76.189,11200000.0
2006-09-06 07:31:00,76.192,76.201,76.192,76.195,17600000.0
2006-09-06 07:32:00,76.196,76.196,76.185,76.189,18000000.0
2006-09-06 07:33:00,76.189,76.196,76.187,76.196,8000000.0
2006-09-06 07:34:00,76.198,76.198,76.188,76.189,12800000.0
2006-09-06 07:35:00,76.182,76.19,76.179,76.189,16000000.0
2006-09-06 07:36:00,76.163,76.187,76.163,76.177,11200000.0
2006-09-06 07:37:00,76.18,76.18,76.173,76.173,11200000.0
2006-09-06 07:38:00,76.169,76.169,76.154,76.154,12800000.0
2006-09-06 07:39:00,76.15,76.155,76.149,76.151,11200000.0
2006-09-06 07:40:00,76.151,76.158,76.15,76.155,11200000.0
2006-09-06 07:41:00,76.149,76.156,76.145,76.156,12800000.0
2006-09-06 07:42:00,76.157,76.157,76.15,76.152,12800000.0
2006-09-06 07:44:00,76.154,76.158,76.149,76.156,11200000.0
2006-09-06 07:45:00,76.155,76.155,76.147,76.15,11200000.0
2006-09-06 07:49:00,76.143,76.153,76.142,76.148,17600000.0
2006-09-06 07:50:00,76.142,76.143,76.14,76.141,8000000.0
2006-09-06 07:51:00,76.143,76.148,76.134,76.14,12800000.0
2006-09-06 07:53:00,76.136,76.145,76.133,76.145,12800000.0
2006-09-06 07:56:00,76.136,76.143,76.132,76.143,16000000.0
2006-09-06 07:57:00,76.132,76.146,76.132,76.146,11200000.0
2006-09-06 07:58:00,76.155,76.156,76.15,76.153,10600000.0
2006-09-06 07:59:00,76.154,76.155,76.149,76.149,12800000.0
2006-09-06 08:00:00,76.149,76.149,76.141,76.141,8000000.0
2006-09-06 08:01:00,76.142,76.151,76.142,76.147,8000000.0
2006-09-06 08:02:00,76.146,76.147,76.141,76.144,8000000.0
2006-09-06 08:03:00,76.148,76.149,76.141,76.145,11200000.0
2006-09-06 08:06:00,76.141,76.141,76.135,76.135,3200000.0
2006-09-06 08:07:00,76.133,76.14,76.131,76.14,11200000.0
2006-09-06 08:08:00,76.136,76.136,76.127,76.129,17600000.0
2006-09-06 08:09:00,76.128,76.132,76.114,76.114,12800000.0
2006-09-06 08:10:00,76.094,76.112,76.094,76.104,12800000.0
2006-09-06 08:11:00,76.109,76.111,76.097,76.103,11200000.0
2006-09-06 08:12:00,76.093,76.107,76.093,76.105,16000000.0
2006-09-06 08:13:00,76.112,76.116,76.108,76.109,11200000.0
2006-09-06 08:14:00,76.118,76.118,76.105,76.105,12800000.0
2006-09-06 08:15:00,76.113,76.12,76.104,76.106,16000000.0
2006-09-06 08:16:00,76.111,76.116,76.1,76.116,11200000.0
2006-09-06 08:17:00,76.114,76.122,76.112,76.122,12800000.0
2006-09-06 08:19:00,76.121,76.134,76.117,76.124,14400000.0
2006-09-06 08:21:00,76.133,76.145,76.131,76.131,17600000.0
2006-09-06 08:22:00,76.141,76.146,76.139,76.14,11200000.0
2006-09-06 08:23:00,76.148,76.149,76.142,76.142,11200000.0
2006-09-06 08:25:00,76.138,76.145,76.138,76.141,12800000.0
2006-09-06 08:26:00,76.135,76.135,76.034,76.123,8000000.0
2006-09-06 08:27:00,76.096,76.117,76.096,76.111,12800000.0
2006-09-06 08:28:00,76.105,76.105,76.086,76.099,11200000.0
2006-09-06 08:29:00,76.104,76.104,76.097,76.099,14400000.0
2006-09-06 08:30:00,76.094,76.097,76.081,76.081,11200000.0
2006-09-06 08:31:00,76.068,76.08,76.064,76.064,12800000.0
2006-09-06 08:32:00,76.059,76.065,76.059,76.065,11200000.0
2006-09-06 08:33:00,76.064,76.064,76.054,76.054,11200000.0
2006-09-06 08:34:00,76.061,76.065,76.056,76.063,9600000.0
2006-09-06 08:35:00,76.07,76.076,76.064,76.068,17600000.0
2006-09-06 08:36:00,76.065,76.073,76.061,76.073,17600000.0
2006-09-06 08:37:00,76.081,76.088,76.078,76.078,11200000.0
2006-09-06 08:39:00,76.061,76.077,76.061,76.07,16000000.0
2006-09-06 08:40:00,76.069,76.074,76.066,76.066,16000000.0
2006-09-06 08:41:00,76.059,76.065,76.056,76.056,17600000.0
2006-09-06 08:42:00,76.053,76.058,76.051,76.055,12800000.0
2006-09-06 08:43:00,76.054,76.064,76.048,76.064,12200000.0
2006-09-06 08:44:00,76.061,76.084,76.061,76.08,12800000.0
2006-09-06 08:45:00,76.066,76.072,76.058,76.058,16000000.0
2006-09-06 08:46:00,76.056,76.069,76.056,76.068,11200000.0
2006-09-06 08:47:00,76.077,76.08,76.065,76.076,11200000.0
2006-09-06 08:48:00,76.079,76.082,76.077,76.077,12800000.0
2006-09-06 08:50:00,76.066,76.067,76.055,76.059,12800000.0
2006-09-06 08:52:00,76.07,76.074,76.063,76.074,11200000.0
2006-09-06 08:55:00,76.072,76.072,76.053,76.053,15400000.0
2006-09-06 08:56:00,76.068,76.071,76.068,76.07,11200000.0
2006-09-06 09:00:00,76.075,76.089,76.075,76.089,17000000.0
2006-09-06 09:02:00,76.074,76.079,76.064,76.078,11200000.0
2006-09-06 09:05:00,76.073,76.08,76.071,76.08,11200000.0
2006-09-06 09:06:00,76.077,76.083,76.07,76.083,12800000.0
2006-09-06 09:07:00,76.092,76.092,76.083,76.084,12800000.0
2006-09-06 09:08:00,76.087,76.093,76.083,76.086,12800000.0
2006-09-06 09:11:00,76.086,76.086,76.075,76.08,12800000.0
2006-09-06 09:12:00,76.083,76.086,76.08,76.082,12800000.0
2006-09-06 09:13:00,76.077,76.079,76.072,76.072,11200000.0
2006-09-06 09:14:00,76.072,76.079,76.071,76.074,11200000.0
2006-09-06 09:16:00,76.069,76.079,76.069,76.073,12800000.0
2006-09-06 09:20:00,76.072,76.072,76.063,76.068,16000000.0
2006-09-06 09:21:00,76.065,76.065,76.057,76.058,11200000.0
2006-09-06 09:22:00,76.061,76.065,76.057,76.061,17600000.0
2006-09-06 09:25:00,76.063,76.071,76.061,76.061,12800000.0
2006-09-06 09:26:00,76.06,76.077,76.058,76.077,11200000.0
2006-09-06 09:28:00,76.074,76.094,76.074,76.094,12800000.0
2006-09-06 09:29:00,76.101,76.105,76.101,76.102,11200000.0
2006-09-06 09:30:00,76.108,76.119,76.108,76.119,12800000.0
2006-09-06 09:31:00,76.135,76.136,76.131,76.131,12800000.0
2006-09-06 09:33:00,76.122,76.123,76.113,76.113,12800000.0
2006-09-06 09:34:00,76.122,76.123,76.118,76.119,11200000.0
2006-09-06 09:35:00,76.117,76.117,76.109,76.117,12800000.0
2006-09-06 09:36:00,76.117,76.117,76.109,76.111,9600000.0
2006-09-06 09:37:00,76.111,76.12,76.054,76.116,16000000.0
2006-09-06 09:39:00,76.121,76.121,76.109,76.117,12800000.0
2006-09-06 09:41:00,76.119,76.124,76.118,76.118,11600000.0
2006-09-06 09:42:00,76.111,76.124,76.11,76.124,15400000.0
2006-09-06 09:43:00,76.118,76.118,76.107,76.107,12800000.0
2006-09-06 09:46:00,76.114,76.12,76.106,76.12,11200000.0
2006-09-06 09:50:00,76.13,76.14,76.13,76.137,16000000.0
2006-09-06 09:51:00,76.14,76.149,76.14,76.149,16000000.0
2006-09-06 09:52:00,76.14,76.142,76.123,76.128,14400000.0
2006-09-06 09:53:00,76.116,76.13,76.116,76.121,12800000.0
2006-09-06 09:54:00,76.124,76.127,76.117,76.12,17600000.0
2006-09-06 09:55:00,76.108,76.109,76.102,76.102,11200000.0
2006-09-06 09:56:00,76.108,76.11,76.101,76.109,14400000.0
2006-09-06 09:58:00,76.108,76.119,76.022,76.119,17600000.0
2006-09-06 10:00:00,76.122,76.129,76.116,76.127,11200000.0
2006-09-06 10:02:00,76.135,76.144,76.133,76.144,16000000.0
2006-09-06 10:03:00,76.135,76.138,76.122,76.131,11200000.0
2006-09-06 10:04:00,76.129,76.131,76.128,76.128,8000000.0
2006-09-06 10:05:00,76.121,76.128,76.11,76.11,14400000.0
2006-09-06 10:09:00,76.123,76.124,76.11,76.118,13200000.0
2006-09-06 10:10:00,76.124,76.134,76.12,76.134,17600000.0
2006-09-06 10:12:00,76.143,76.143,76.127,76.143,12800000.0
2006-09-06 10:13:00,76.137,76.149,76.137,76.148,12800000.0
2006-09-06 10:14:00,76.143,76.148,76.143,76.144,11200000.0
2006-09-06 10:16:00,76.145,76.146,76.138,76.138,12200000.0
2006-09-06 10:17:00,76.139,76.141,76.135,76.136,11200000.0
2006-09-06 10:19:00,76.136,76.137,76.131,76.134,11200000.0
2006-09-06 10:20:00,76.138,76.138,76.12,76.124,17600000.0
2006-09-06 10:21:00,76.112,76.135,76.112,76.135,16000000.0
2006-09-06 10:23:00,76.141,76.146,76.136,76.14,11200000.0
2006-09-06 10:24:00,76.134,76.14,76.134,76.14,12800000.0
2006-09-06 10:25:00,76.144,76.144,76.127,76.143,11200000.0
2006-09-06 10:28:00,76.15,76.15,76.139,76.15,12800000.0
2006-09-06 10:30:00,76.147,76.151,76.139,76.143,8000000.0
2006-09-06 10:31:00,76.145,76.145,76.125,76.141,12800000.0
2006-09-06 10:32:00,76.14,76.147,76.136,76.136,17600000.0
2006-09-06 10:33:00,76.132,76.145,76.132,76.144,10600000.0
2006-09-06 10:35:00,76.163,76.17,76.163,76.167,11200000.0
2006-09-06 10:36:00,76.16,76.162,76.155,76.156,11200000.0
2006-09-06 10:37:00,76.161,76.163,76.072,76.152,11200000.0
2006-09-06 10:39:00,76.151,76.163,76.151,76.161,11200000.0
2006-09-06 10:40:00,76.165,76.174,76.162,76.162,16000000.0
2006-09-06 10:42:00,76.173,76.173,76.163,76.173,11200000.0
2006-09-06 10:43:00,76.176,76.19,76.175,76.19,11200000.0
2006-09-06 10:44:00,76.19,76.19,76.185,76.19,12800000.0
2006-09-06 10:45:00,76.183,76.19,76.18,76.19,12800000.0
2006-09-06 10:48:00,76.195,76.198,76.19,76.195,12800000.0
2006-09-06 10:49:00,76.191,76.201,76.191,76.198,11200000.0
2006-09-06 10:50:00,76.199,76.207,76.192,76.192,16000000.0
2006-09-06 10:51:00,76.196,76.205,76.196,76.2,17600000.0
2006-09-06 10:52:00,76.199,76.201,76.193,76.193,11200000.0
2006-09-06 10:53:00,76.198,76.205,76.184,76.188,11200000.0
2006-09-06 10:54:00,76.205,76.21,76.197,76.21,17000000.0
2006-09-06 10:55:00,76.202,76.202,76.186,76.19,11200000.0
2006-09-06 10:56:00,76.195,76.195,76.191,76.193,17600000.0
2006-09-06 10:57:00,76.19,76.197,76.19,76.192,16000000.0
2006-09-06 10:58:00,76.186,76.193,76.098,76.193,12800000.0
2006-09-06 10:59:00,76.195,76.195,76.184,76.184,11200000.0
2006-09-06 11:00:00,76.19,76.19,76.18,76.183,12800000.0
2006-09-06 11:01:00,76.18,76.18,76.166,76.166,12800000.0
2006-09-06 11:02:00,76.174,76.188,76.174,76.188,16000000.0
2006-09-06 11:05:00,76.191,76.191,76.173,76.19,17000000.0
2006-09-06 11:06:00,76.192,76.197,76.187,76.195,17600000.0
2006-09-06 11:07:00,76.192,76.198,76.178,76.197,17600000.0
2006-09-06 11:08:00,76.143,76.223,76.143,76.19,11200000.0
2006-09-06 11:10:00,76.182,76.193,76.182,76.188,12800000.0
2006-09-06 11:11:00,76.189,76.198,76.183,76.198,11200000.0
2006-09-06 11:12:00,76.196,76.205,76.192,76.192,17600000.0
2006-09-06 11:13:00,76.2,76.201,76.18,76.193,14400000.0
2006-09-06 11:15:00,76.191,76.192,76.18,76.19,11200000.0
2006-09-06 11:16:00,76.189,76.198,76.189,76.198,12800000.0
2006-09-06 11:19:00,76.195,76.195,76.187,76.19,17600000.0
2006-09-06 11:20:00,76.196,76.198,76.19,76.192,12800000.0
2006-09-06 11:21:00,76.202,76.202,76.192,76.193,14400000.0
2006-09-06 11:22:00,76.182,76.185,76.172,76.176,12800000.0
2006-09-06 11:23:00,76.175,76.175,76.163,76.163,11200000.0
2006-09-06 11:24:00,76.168,76.168,76.153,76.166,12800000.0
2006-09-06 11:25:00,76.171,76.185,76.164,76.175,17600000.0
2006-09-06 11:26:00,76.189,76.196,76.187,76.193,14400000.0
2006-09-06 11:30:00,76.191,76.198,76.188,76.194,14400000.0
2006-09-06 11:31:00,76.204,76.204,76.19,76.195,11200000.0
2006-09-06 11:32:00,76.195,76.203,76.194,76.203,17600000.0
2006-09-06 11:33:00,76.197,76.197,76.187,76.187,12800000.0
2006-09-06 11:34:00,76.195,76.201,76.19,76.19,12800000.0
2006-09-06 11:35:00,76.198,76.203,76.196,76.196,11200000.0
2006-09-06 11:37:00,76.199,76.202,76.191,76.191,11200000.0
2006-09-06 11:41:00,76.193,76.199,76.188,76.192,16000000.0
2006-09-06 11:42:00,76.191,76.195,76.18,76.191,17600000.0
2006-09-06 11:43:00,76.199,76.199,76.179,76.192,11200000.0
2006-09-06 11:44:00,76.193,76.196,76.19,76.195,11200000.0
2006-09-06 11:46:00,76.196,76.196,76.184,76.195,11200000.0
2006-09-06 11:47:00,76.19,76.194,76.175,76.193,17600000.0
2006-09-06 11:48:00,76.192,76.192,76.173,76.186,11000000.0
2006-09-06 11:49:00,76.179,76.197,76.179,76.194,12800000.0
2006-09-06 11:50:00,76.189,76.189,76.181,76.181,12800000.0
2006-09-06 11:51:00,76.171,76.173,76.165,76.166,10600000.0
2006-09-06 11:52:00,76.173,76.173,76.159,76.163,11200000.0
2006-09-06 11:53:00,76.163,76.169,76.152,76.169,16000000.0
2006-09-06 11:54:00,76.18,76.184,76.173,76.184,14400000.0
2006-09-06 11:56:00,76.17,76.177,76.169,76.171,12800000.0
2006-09-06 11:57:00,76.176,76.176,76.167,76.169,12200000.0
2006-09-06 11:58:00,76.17,76.17,76.159,76.159,11200000.0
2006-09-06 12:00:00,76.169,76.169,76.165,76.168,11200000.0
2006-09-06 12:02:00,76.166,76.173,76.166,76.166,14400000.0
2006-09-06 12:03:00,76.171,76.175,76.163,76.171,11200000.0
2006-09-06 12:04:00,76.174,76.177,76.162,76.177,17600000.0
2006-09-06 12:05:00,76.175,76.175,76.167,76.17,17600000.0
2006-09-06 12:06:00,76.173,76.175,76.165,76.165,12800000.0
2006-09-06 12:07:00,76.169,76.171,76.163,76.167,11200000.0
2006-09-06 12:08:00,76.169,76.174,76.16,76.166,11200000.0
2006-09-06 12:10:00,76.167,76.168,76.154,76.155,11200000.0
2006-09-06 12:11:00,76.167,76.172,76.163,76.166,12800000.0
2006-09-06 12:12:00,76.17,76.171,76.164,76.167,11200000.0
2006-09-06 12:13:00,76.165,76.171,76.162,76.167,11200000.0
2006-09-06 12:15:00,76.175,76.175,76.17,76.17,12200000.0
2006-09-06 12:16:00,76.156,76.18,76.156,76.18,12800000.0
2006-09-06 12:17:00,76.178,76.189,76.123,76.181,17600000.0
2006-09-06 12:18:00,76.176,76.187,76.176,76.182,16000000.0
2006-09-06 12:20:00,76.183,76.183,76.165,76.17,14400000.0
2006-09-06 12:21:00,76.175,76.188,76.175,76.188,11200000.0
2006-09-06 12:22:00,76.189,76.198,76.189,76.189,16000000.0
2006-09-06 12:24:00,76.195,76.198,76.188,76.19,12800000.0
2006-09-06 12:25:00,76.199,76.202,76.199,76.199,11200000.0
2006-09-06 12:28:00,76.189,76.19,76.177,76.181,12800000.0
2006-09-06 12:29:00,76.175,76.188,76.174,76.188,17600000.0
2006-09-06 12:30:00,76.186,76.202,76.186,76.202,17600000.0
2006-09-06 12:33:00,76.21,76.21,76.2,76.205,14400000.0
2006-09-06 12:34:00,76.2,76.203,76.195,76.198,12800000.0
2006-09-06 12:35:00,76.197,76.207,76.197,76.207,11200000.0
2006-09-06 12:39:00,76.197,76.208,76.197,76.208,16000000.0
2006-09-06 12:40:00,76.208,76.211,76.19,76.202,16000000.0
2006-09-06 12:42:00,76.205,76.21,76.201,76.202,13800000.0
2006-09-06 12:43:00,76.205,76.21,76.202,76.21,12800000.0
2006-09-06 12:44:00,76.195,76.208,76.192,76.208,17600000.0
2006-09-06 12:45:00,76.211,76.211,76.2,76.208,15400000.0
2006-09-06 12:46:00,76.205,76.205,76.197,76.204,12800000.0
2006-09-06 12:47:00,76.203,76.207,76.19,76.207,12800000.0
2006-09-06 12:48:00,76.215,76.216,76.205,76.215,12800000.0
2006-09-06 12:50:00,76.214,76.216,76.202,76.214,14400000.0
2006-09-06 12:51:00,76.216,76.216,76.206,76.206,11200000.0
2006-09-06 12:52:00,76.217,76.217,76.202,76.206,11200000.0
2006-09-06 12:53:00,76.198,76.207,76.197,76.202,11200000.0
2006-09-06 12:55:00,76.202,76.202,76.195,76.195,16000000.0
2006-09-06 12:56:00,76.191,76.191,76.177,76.18,11200000.0
2006-09-06 12:57:00,76.175,76.183,76.175,76.182,11200000.0
2006-09-06 12:59:00,76.176,76.196,76.176,76.19,16000000.0
2006-09-06 13:00:00,76.192,76.203,76.19,76.2,12800000.0
2006-09-06 13:02:00,76.203,76.203,76.196,76.196,12800000.0
2006-09-06 13:03:00,76.2,76.204,76.186,76.199,16000000.0
2006-09-06 13:04:00,76.198,76.205,76.198,76.202,11200000.0
2006-09-06 13:05:00,76.199,76.206,76.199,76.206,12800000.0
2006-09-06 13:06:00,76.208,76.208,76.2,76.2,3200000.0
2006-09-06 13:09:00,76.203,76.203,76.186,76.189,12800000.0
2006-09-06 13:10:00,76.182,76.19,76.166,76.186,16000000.0
2006-09-06 13:11:00,76.181,76.188,76.181,76.186,11200000.0
2006-09-06 13:13:00,76.184,76.19,76.182,76.185,17600000.0
2006-09-06 13:14:00,76.196,76.199,76.188,76.188,12800000.0
2006-09-06 13:15:00,76.208,76.221,76.207,76.221,12800000.0
2006-09-06 13:16:00,76.228,76.239,76.224,76.239,17600000.0
2006-09-06 13:17:00,76.217,76.226,76.214,76.226,12800000.0
2006-09-06 13:18:00,76.217,76.223,76.207,76.215,11200000.0
2006-09-06 13:19:00,76.209,76.209,76.201,76.201,16000000.0
2006-09-06 13:20:00,76.205,76.211,76.2,76.207,9600000.0
2006-09-06 13:21:00,76.21,76.21,76.196,76.206,11200000.0
2006-09-06 13:22:00,76.202,76.217,76.202,76.217,14400000.0
2006-09-06 13:23:00,76.224,76.238,76.224,76.228,12800000.0
2006-09-06 13:24:00,76.24,76.253,76.189,76.253,8000000.0
2006-09-06 13:25:00,76.264,76.271,76.262,76.262,17600000.0
2006-09-06 13:26:00,76.286,76.321,76.286,76.316,17600000.0
2006-09-06 13:27:00,76.316,76.327,76.309,76.327,12800000.0
2006-09-06 13:28:00,76.328,76.358,76.239,76.358,16000000.0
2006-09-06 13:29:00,76.359,76.359,76.349,76.349,11200000.0
2006-09-06 13:30:00,76.353,76.353,76.346,76.346,12800000.0
2006-09-06 13:31:00,76.341,76.35,76.341,76.35,11200000.0
2006-09-06 13:32:00,76.347,76.347,76.338,76.338,11200000.0
2006-09-06 13:34:00,76.335,76.338,76.325,76.331,14400000.0
2006-09-06 13:35:00,76.32,76.32,76.313,76.313,36800000.0
2006-09-06 13:36:00,76.312,76.313,76.309,76.313,17600000.0
2006-09-06 13:37:00,76.307,76.317,76.307,76.317,14400000.0
2006-09-06 13:38:00,76.318,76.318,76.306,76.31,33600000.0
2006-09-06 13:39:00,76.319,76.321,76.312,76.321,14400000.0
2006-09-06 13:40:00,76.326,76.334,76.326,76.331,40000000.0
2006-09-06 13:41:00,76.333,76.336,76.327,76.331,16000000.0
2006-09-06 13:42:00,76.33,76.338,76.328,76.328,11200000.0
2006-09-06 13:43:00,76.336,76.341,76.33,76.341,27200000.0
2006-09-06 13:44:00,76.337,76.344,76.333,76.335,33600000.0
2006-09-06 13:45:00,76.334,76.343,76.33,76.331,20200000.0
2006-09-06 13:46:00,76.33,76.334,76.324,76.329,24000000.0
2006-09-06 13:47:00,76.325,76.326,76.321,76.325,12800000.0
2006-09-06 13:48:00,76.335,76.343,76.335,76.339,12800000.0
2006-09-06 13:50:00,76.336,76.336,76.318,76.318,11200000.0
2006-09-06 13:51:00,76.326,76.334,76.326,76.334,24000000.0
2006-09-06 13:52:00,76.336,76.34,76.325,76.325,12800000.0
2006-09-06 13:54:00,76.335,76.335,76.327,76.333,25000000.0
2006-09-06 13:56:00,76.328,76.334,76.326,76.329,14400000.0
2006-09-06 13:59:00,76.333,76.336,76.325,76.33,32000000.0
2006-09-06 14:00:00,76.327,76.333,76.325,76.331,48000000.0
2006-09-06 14:02:00,76.338,76.345,76.338,76.345,14400000.0
2006-09-06 14:04:00,76.341,76.346,76.339,76.339,11200000.0
2006-09-06 14:06:00,76.339,76.346,76.337,76.341,36800000.0
2006-09-06 14:07:00,76.34,76.348,76.336,76.348,39400000.0
2006-09-06 14:09:00,76.342,76.348,76.337,76.348,34000000.0
2006-09-06 14:11:00,76.34,76.345,76.336,76.341,14400000.0
2006-09-06 14:14:00,76.341,76.341,76.33,76.33,12800000.0
2006-09-06 14:15:00,76.331,76.339,76.328,76.328,28800000.0
2006-09-06 14:16:00,76.324,76.33,76.323,76.326,25600000.0
2006-09-06 14:18:00,76.328,76.334,76.328,76.334,16000000.0
2006-09-06 14:19:00,76.345,76.356,76.345,76.354,12800000.0
2006-09-06 14:20:00,76.359,76.36,76.354,76.356,25600000.0
2006-09-06 14:21:00,76.355,76.355,76.347,76.35,28200000.0
2006-09-06 14:22:00,76.342,76.351,76.34,76.347,11200000.0
2006-09-06 14:23:00,76.339,76.348,76.336,76.348,48000000.0
2006-09-06 14:24:00,76.352,76.356,76.344,76.348,13200000.0
2006-09-06 14:25:00,76.34,76.353,76.34,76.347,12800000.0
2006-09-06 14:26:00,76.352,76.352,76.346,76.346,12800000.0
2006-09-06 14:27:00,76.344,76.354,76.344,76.354,17600000.0
2006-09-06 14:28:00,76.357,76.36,76.344,76.357,11200000.0
2006-09-06 14:29:00,76.352,76.352,76.342,76.343,36800000.0
2006-09-06 14:30:00,76.352,76.353,76.339,76.353,21800000.0
2006-09-06 14:31:00,76.375,76.383,76.375,76.376,20800000.0
2006-09-06 14:32:00,76.375,76.377,76.361,76.377,8000000.0
2006-09-06 14:33:00,76.371,76.371,76.354,76.354,24000000.0
2006-09-06 14:34:00,76.359,76.359,76.33,76.33,12800000.0
2006-09-06 14:35:00,76.322,76.33,76.321,76.329,14400000.0
2006-09-06 14:36:00,76.335,76.34,76.332,76.332,11200000.0
2006-09-06 14:37:00,76.334,76.334,76.326,76.328,11200000.0
2006-09-06 14:39:00,76.312,76.314,76.299,76.306,12800000.0
2006-09-06 14:40:00,76.298,76.305,76.287,76.291,14400000.0
2006-09-06 14:41:00,76.285,76.289,76.279,76.279,56000000.0
2006-09-06 14:42:00,76.278,76.278,76.267,76.274,12800000.0
2006-09-06 14:43:00,76.261,76.266,76.251,76.266,25000000.0
2006-09-06 14:44:00,76.277,76.282,76.274,76.282,12800000.0
2006-09-06 14:45:00,76.28,76.28,76.271,76.273,11200000.0
2006-09-06 14:46:00,76.262,76.269,76.262,76.269,11200000.0
2006-09-06 14:47:00,76.266,76.271,76.26,76.266,16000000.0
2006-09-06 14:48:00,76.26,76.26,76.24,76.244,19200000.0
2006-09-06 14:49:00,76.24,76.24,76.228,76.232,32000000.0
2006-09-06 14:50:00,76.23,76.237,76.23,76.237,28800000.0
2006-09-06 14:51:00,76.24,76.242,76.237,76.238,32000000.0
2006-09-06 14:52:00,76.24,76.24,76.233,76.236,12800000.0
2006-09-06 14:53:00,76.241,76.241,76.232,76.236,17600000.0
2006-09-06 14:54:00,76.234,76.239,76.231,76.239,12800000.0
2006-09-06 14:55:00,76.235,76.235,76.229,76.232,16000000.0
2006-09-06 14:56:00,76.221,76.245,76.221,76.238,12800000.0
2006-09-06 14:57:00,76.239,76.239,76.226,76.226,12800000.0
2006-09-06 14:58:00,76.24,76.248,76.233,76.248,17000000.0
2006-09-06 14:59:00,76.249,76.26,76.247,76.26,16000000.0
2006-09-06 15:00:00,76.26,76.262,76.251,76.262,14400000.0
2006-09-06 15:02:00,76.258,76.259,76.24,76.255,27200000.0
2006-09-06 15:03:00,76.266,76.268,76.265,76.265,12800000.0
2006-09-06 15:04:00,76.265,76.276,76.265,76.274,11200000.0
2006-09-06 15:05:00,76.285,76.296,76.285,76.296,11200000.0
2006-09-06 15:06:00,76.295,76.295,76.286,76.286,11200000.0
2006-09-06 15:07:00,76.289,76.289,76.276,76.279,25600000.0
2006-09-06 15:09:00,76.264,76.271,76.262,76.262,16000000.0
2006-09-06 15:10:00,76.274,76.284,76.274,76.284,12800000.0
2006-09-06 15:11:00,76.286,76.286,76.28,76.281,32000000.0
2006-09-06 15:12:00,76.288,76.288,76.28,76.284,12800000.0
2006-09-06 15:13:00,76.284,76.291,76.284,76.291,44800000.0
2006-09-06 15:14:00,76.286,76.286,76.28,76.28,35600000.0
2006-09-06 15:16:00,76.271,76.273,76.262,76.264,36800000.0
2006-09-06 15:17:00,76.267,76.273,76.265,76.265,22400000.0
2006-09-06 15:18:00,76.268,76.272,76.267,76.272,22400000.0
2006-09-06 15:19:00,76.275,76.29,76.275,76.29,16000000.0
2006-09-06 15:20:00,76.286,76.286,76.279,76.281,24000000.0
2006-09-06 15:21:00,76.266,76.266,76.255,76.265,13800000.0
2006-09-06 15:22:00,76.286,76.294,76.283,76.286,12800000.0
2006-09-06 15:24:00,76.274,76.281,76.269,76.28,25600000.0
2006-09-06 15:25:00,76.277,76.277,76.265,76.269,27200000.0
2006-09-06 15:28:00,76.273,76.281,76.271,76.271,70400000.0
2006-09-06 15:29:00,76.274,76.283,76.191,76.282,46400000.0
2006-09-06 15:31:00,76.287,76.292,76.286,76.29,60800000.0
2006-09-06 15:32:00,76.29,76.297,76.29,76.293,30800000.0
2006-09-06 15:33:00,76.299,76.305,76.295,76.295,30400000.0
2006-09-06 15:34:00,76.289,76.295,76.277,76.289,22400000.0
2006-09-06 15:35:00,76.294,76.302,76.29,76.302,33600000.0
2006-09-06 15:36:00,76.325,76.334,76.325,76.329,32000000.0
2006-09-06 15:37:00,76.326,76.331,76.321,76.321,30400000.0
2006-09-06 15:38:00,76.316,76.323,76.314,76.32,59600000.0
2006-09-06 15:39:00,76.323,76.323,76.314,76.318,36800000.0
2006-09-06 15:40:00,76.318,76.321,76.313,76.317,35200000.0
2006-09-06 15:42:00,76.316,76.32,76.315,76.315,43200000.0
2006-09-06 15:43:00,76.315,76.325,76.315,76.325,26000000.0
2006-09-06 15:44:00,76.319,76.343,76.319,76.343,12800000.0
2006-09-06 15:45:00,76.331,76.332,76.313,76.332,15400000.0
2006-09-06 15:46:00,76.339,76.339,76.328,76.334,14400000.0
2006-09-06 15:47:00,76.334,76.334,76.326,76.326,30400000.0
2006-09-06 15:48:00,76.331,76.338,76.329,76.331,27200000.0
2006-09-06 15:49:00,76.334,76.342,76.33,76.338,11200000.0
2006-09-06 15:50:00,76.345,76.353,76.34,76.353,10600000.0
2006-09-06 15:51:00,76.343,76.344,76.336,76.336,12800000.0
2006-09-06 15:52:00,76.333,76.333,76.326,76.331,21200000.0
2006-09-06 15:54:00,76.331,76.331,76.311,76.311,28800000.0
2006-09-06 15:55:00,76.299,76.305,76.298,76.3,24000000.0
2006-09-06 15:56:00,76.288,76.289,76.28,76.284,50600000.0
2006-09-06 15:57:00,76.268,76.289,76.268,76.287,12800000.0
2006-09-06 15:58:00,76.311,76.334,76.311,76.334,19200000.0
2006-09-06 15:59:00,76.339,76.344,76.33,76.33,37200000.0
2006-09-06 16:00:00,76.347,76.361,76.347,76.358,51200000.0
2006-09-06 16:01:00,76.354,76.354,76.333,76.333,41600000.0
2006-09-06 16:02:00,76.311,76.324,76.311,76.316,11200000.0
2006-09-06 16:03:00,76.308,76.309,76.295,76.295,64000000.0
2006-09-06 16:04:00,76.284,76.295,76.284,76.286,44800000.0
2006-09-06 16:05:00,76.283,76.289,76.279,76.289,48000000.0
2006-09-06 16:06:00,76.281,76.282,76.274,76.278,35200000.0
2006-09-06 16:07:00,76.292,76.312,76.288,76.31,31400000.0
2006-09-06 16:08:00,76.308,76.319,76.308,76.31,44800000.0
2006-09-06 16:09:00,76.314,76.316,76.307,76.308,44800000.0
2006-09-06 16:10:00,76.307,76.308,76.302,76.306,41000000.0
2006-09-06 16:11:00,76.305,76.308,76.301,76.302,14400000.0
2006-09-06 16:12:00,76.296,76.3,76.293,76.294,56000000.0
2006-09-06 16:13:00,76.296,76.303,76.292,76.302,11200000.0
2006-09-06 16:14:00,76.307,76.326,76.302,76.302,49600000.0
2006-09-06 16:15:00,76.307,76.309,76.3,76.309,58600000.0
2006-09-06 16:16:00,76.319,76.326,76.312,76.326,17600000.0
2006-09-06 16:17:00,76.325,76.325,76.31,76.311,38400000.0
2006-09-06 16:18:00,76.293,76.3,76.292,76.298,11200000.0
2006-09-06 16:19:00,76.296,76.306,76.288,76.306,22400000.0
2006-09-06 16:20:00,76.304,76.307,76.299,76.306,11200000.0
2006-09-06 16:21:00,76.305,76.308,76.302,76.304,27200000.0
2006-09-06 16:22:00,76.294,76.295,76.287,76.291,41600000.0
2006-09-06 16:24:00,76.289,76.297,76.283,76.29,17600000.0
2006-09-06 16:25:00,76.297,76.303,76.296,76.303,33600000.0
2006-09-06 16:26:00,76.293,76.293,76.283,76.29,17600000.0
2006-09-06 16:27:00,76.3,76.306,76.296,76.296,35200000.0
2006-09-06 16:28:00,76.293,76.297,76.287,76.295,27200000.0
2006-09-06 16:29:00,76.295,76.296,76.29,76.29,11200000.0
2006-09-06 16:30:00,76.295,76.309,76.284,76.284,11200000.0
2006-09-06 16:32:00,76.299,76.307,76.299,76.306,12800000.0
2006-09-06 16:33:00,76.306,76.314,76.306,76.313,27200000.0
2006-09-06 16:34:00,76.308,76.323,76.307,76.317,35200000.0
2006-09-06 16:37:00,76.326,76.331,76.322,76.324,41600000.0
2006-09-06 16:38:00,76.319,76.322,76.311,76.32,40000000.0
2006-09-06 16:42:00,76.324,76.337,76.324,76.327,54400000.0
2006-09-06 16:43:00,76.335,76.343,76.333,76.341,17600000.0
2006-09-06 16:44:00,76.363,76.363,76.358,76.358,11200000.0
2006-09-06 16:45:00,76.349,76.368,76.349,76.357,57600000.0
2006-09-06 16:46:00,76.362,76.371,76.358,76.358,11200000.0
2006-09-06 16:47:00,76.361,76.373,76.355,76.359,70400000.0
2006-09-06 16:48:00,76.354,76.364,76.351,76.352,52800000.0
2006-09-06 16:49:00,76.352,76.361,76.35,76.36,36800000.0
2006-09-06 16:50:00,76.355,76.36,76.348,76.36,75200000.0
2006-09-06 16:51:00,76.356,76.362,76.35,76.351,32000000.0
2006-09-06 16:52:00,76.347,76.353,76.347,76.353,45800000.0
2006-09-06 16:53:00,76.353,76.361,76.346,76.352,30400000.0
2006-09-06 16:55:00,76.349,76.354,76.348,76.354,27200000.0
2006-09-06 16:57:00,76.352,76.356,76.349,76.35,19200000.0
2006-09-06 16:58:00,76.353,76.355,76.349,76.35,12800000.0
2006-09-06 16:59:00,76.337,76.337,76.319,76.319,50600000.0
2006-09-06 17:00:00,76.325,76.343,76.325,76.343,49600000.0
2006-09-06 17:01:00,76.347,76.348,76.339,76.342,39400000.0
2006-09-06 17:02:00,76.339,76.339,76.33,76.336,34000000.0
2006-09-06 17:03:00,76.333,76.339,76.325,76.336,45200000.0
2006-09-06 17:04:00,76.345,76.35,76.341,76.348,41600000.0
2006-09-06 17:05:00,76.353,76.356,76.347,76.352,53800000.0
2006-09-06 17:06:00,76.355,76.355,76.347,76.348,59200000.0
2006-09-06 17:07:00,76.351,76.354,76.348,76.352,35200000.0
2006-09-06 17:09:00,76.347,76.347,76.331,76.332,59200000.0
2006-09-06 17:10:00,76.337,76.337,76.329,76.333,25600000.0
2006-09-06 17:11:00,76.333,76.34,76.331,76.336,38400000.0
2006-09-06 17:12:00,76.336,76.353,76.336,76.353,25600000.0
2006-09-06 17:13:00,76.354,76.36,76.354,76.359,28200000.0
2006-09-06 17:14:00,76.354,76.354,76.349,76.349,21800000.0
2006-09-06 17:15:00,76.351,76.354,76.346,76.349,19200000.0
2006-09-06 17:16:00,76.354,76.356,76.347,76.351,17000000.0
2006-09-06 17:17:00,76.353,76.353,76.345,76.347,37800000.0
2006-09-06 17:18:00,76.352,76.359,76.348,76.357,57000000.0
2006-09-06 17:21:00,76.361,76.367,76.358,76.362,28800000.0
2006-09-06 17:22:00,76.375,76.385,76.373,76.381,19200000.0
2006-09-06 17:23:00,76.379,76.383,76.376,76.383,11200000.0
2006-09-06 17:24:00,76.383,76.387,76.373,76.385,12800000.0
2006-09-06 17:25:00,76.386,76.386,76.372,76.386,17600000.0
2006-09-06 17:26:00,76.385,76.385,76.376,76.376,12800000.0
2006-09-06 17:28:00,76.378,76.385,76.375,76.379,12800000.0
2006-09-06 17:29:00,76.383,76.394,76.378,76.391,27200000.0
2006-09-06 17:31:00,76.389,76.391,76.38,76.38,88000000.0
2006-09-06 17:32:00,76.38,76.387,76.377,76.378,52800000.0
2006-09-06 17:33:00,76.383,76.387,76.381,76.382,36800000.0
2006-09-06 17:34:00,76.386,76.393,76.382,76.386,64000000.0
2006-09-06 17:35:00,76.384,76.387,76.375,76.385,42600000.0
2006-09-06 17:36:00,76.385,76.393,76.383,76.383,33000000.0
2006-09-06 17:37:00,76.386,76.395,76.386,76.389,16000000.0
2006-09-06 17:38:00,76.38,76.384,76.375,76.377,35200000.0
2006-09-06 17:39:00,76.384,76.384,76.377,76.381,16000000.0
2006-09-06 17:40:00,76.38,76.384,76.376,76.378,75200000.0
2006-09-06 17:42:00,76.382,76.382,76.378,76.38,4800000.0
2006-09-06 17:43:00,76.388,76.39,76.376,76.383,17600000.0
2006-09-06 17:44:00,76.381,76.388,76.377,76.387,30400000.0
2006-09-06 17:46:00,76.39,76.396,76.384,76.384,41600000.0
2006-09-06 17:47:00,76.384,76.389,76.381,76.383,57000000.0
2006-09-06 17:48:00,76.384,76.391,76.382,76.386,57600000.0
2006-09-06 17:52:00,76.385,76.392,76.384,76.392,43200000.0
2006-09-06 17:55:00,76.394,76.399,76.394,76.396,40000000.0
2006-09-06 17:57:00,76.39,76.392,76.383,76.386,36200000.0
2006-09-06 17:58:00,76.388,76.393,76.385,76.391,17600000.0
2006-09-06 18:01:00,76.395,76.401,76.394,76.401,32000000.0
2006-09-06 18:02:00,76.404,76.411,76.403,76.411,24000000.0
2006-09-06 18:03:00,76.411,76.418,76.407,76.418,36800000.0
2006-09-06 18:04:00,76.413,76.418,76.413,76.416,33600000.0
2006-09-06 18:05:00,76.418,76.425,76.418,76.421,12800000.0
2006-09-06 18:07:00,76.423,76.426,76.417,76.424,11200000.0
2006-09-06 18:08:00,76.418,76.422,76.413,76.416,84200000.0
2006-09-06 18:09:00,76.416,76.419,76.41,76.419,33600000.0
2006-09-06 18:10:00,76.42,76.42,76.402,76.415,16000000.0
2006-09-06 18:11:00,76.418,76.425,76.412,76.425,12800000.0
2006-09-06 18:12:00,76.424,76.426,76.418,76.418,12800000.0
2006-09-06 18:13:00,76.429,76.429,76.423,76.426,26600000.0
2006-09-06 18:15:00,76.431,76.435,76.426,76.434,30400000.0
2006-09-06 18:16:00,76.424,76.434,76.42,76.434,56000000.0
2006-09-06 18:17:00,76.437,76.443,76.432,76.443,43200000.0
2006-09-06 18:18:00,76.438,76.438,76.429,76.429,30400000.0
2006-09-06 18:19:00,76.43,76.437,76.428,76.429,46400000.0
2006-09-06 18:20:00,76.444,76.453,76.444,76.447,42600000.0
2006-09-06 18:21:00,76.443,76.443,76.432,76.433,12200000.0
2006-09-06 18:22:00,76.437,76.438,76.429,76.431,33600000.0
2006-09-06 18:24:00,76.432,76.432,76.419,76.426,52800000.0
2006-09-06 18:25:00,76.43,76.431,76.414,76.421,33600000.0
2006-09-06 18:26:00,76.413,76.429,76.413,76.416,12800000.0
2006-09-06 18:27:00,76.42,76.42,76.411,76.418,33600000.0
2006-09-06 18:28:00,76.411,76.414,76.407,76.41,12800000.0
2006-09-06 18:29:00,76.408,76.408,76.402,76.403,25600000.0
2006-09-06 18:30:00,76.401,76.401,76.387,76.395,36200000.0
2006-09-06 18:32:00,76.397,76.407,76.396,76.402,69800000.0
2006-09-06 18:36:00,76.405,76.409,76.396,76.405,10600000.0
2006-09-06 18:37:00,76.407,76.417,76.407,76.41,36800000.0
2006-09-06 18:39:00,76.409,76.414,76.405,76.411,76800000.0
2006-09-06 18:41:00,76.406,76.418,76.405,76.417,72000000.0
2006-09-06 18:46:00,76.427,76.432,76.423,76.432,12800000.0
2006-09-06 18:47:00,76.427,76.435,76.423,76.426,14800000.0
2006-09-06 18:48:00,76.437,76.441,76.432,76.441,28800000.0
2006-09-06 18:49:00,76.446,76.449,76.437,76.437,24000000.0
2006-09-06 18:51:00,76.44,76.446,76.436,76.446,12800000.0
2006-09-06 18:52:00,76.442,76.449,76.442,76.443,19200000.0
2006-09-06 18:53:00,76.448,76.45,76.438,76.442,30400000.0
2006-09-06 18:54:00,76.448,76.453,76.444,76.453,19200000.0
2006-09-06 18:55:00,76.45,76.456,76.445,76.456,22400000.0
2006-09-06 18:56:00,76.459,76.459,76.447,76.458,16000000.0
2006-09-06 18:57:00,76.48,76.491,76.48,76.491,19200000.0
2006-09-06 18:58:00,76.491,76.491,76.484,76.49,32400000.0
2006-09-06 19:00:00,76.482,76.484,76.471,76.472,14400000.0
2006-09-06 19:02:00,76.475,76.482,76.475,76.48,43200000.0
2006-09-06 19:05:00,76.486,76.487,76.474,76.485,17600000.0
2006-09-06 19:06:00,76.48,76.485,76.472,76.478,56000000.0
2006-09-06 19:07:00,76.478,76.484,76.475,76.481,35200000.0
2006-09-06 19:08:00,76.485,76.485,76.477,76.477,22400000.0
2006-09-06 19:09:00,76.472,76.482,76.472,76.474,12800000.0
2006-09-06 19:12:00,76.479,76.484,76.478,76.482,24000000.0
2006-09-06 19:13:00,76.478,76.488,76.471,76.483,16000000.0
2006-09-06 19:15:00,76.482,76.482,76.463,76.469,16000000.0
2006-09-06 19:18:00,76.476,76.483,76.476,76.477,31400000.0
2006-09-06 19:19:00,76.475,76.478,76.468,76.472,11200000.0
2006-09-06 19:21:00,76.47,76.478,76.47,76.475,17000000.0
2006-09-06 19:22:00,76.478,76.478,76.466,76.474,14400000.0
2006-09-06 19:24:00,76.471,76.479,76.468,76.471,48000000.0
2006-09-06 19:25:00,76.469,76.479,76.469,76.479,12800000.0
2006-09-06 19:26:00,76.476,76.481,76.472,76.475,41600000.0
2006-09-06 19:27:00,76.461,76.464,76.456,76.456,14400000.0
2006-09-06 19:28:00,76.451,76.457,76.44,76.457,12800000.0
2006-09-06 19:30:00,76.458,76.458,76.451,76.451,11200000.0
2006-09-06 19:33:00,76.453,76.453,76.444,76.447,12800000.0
2006-09-06 19:35:00,76.443,76.449,76.438,76.448,17600000.0
2006-09-06 19:37:00,76.444,76.454,76.444,76.454,11200000.0
2006-09-06 19:38:00,76.457,76.458,76.45,76.45,11200000.0
2006-09-06 19:40:00,76.439,76.452,76.439,76.452,11200000.0
2006-09-06 19:41:00,76.452,76.452,76.445,76.449,11200000.0
2006-09-06 19:46:00,76.446,76.453,76.446,76.448,8400000.0
2006-09-06 19:47:00,76.445,76.448,76.443,76.445,9600000.0
2006-09-06 19:50:00,76.445,76.451,76.445,76.45,13200000.0
2006-09-06 19:51:00,76.441,76.445,76.434,76.445,12800000.0
2006-09-06 19:52:00,76.436,76.448,76.43,76.436,16000000.0
2006-09-06 19:53:00,76.431,76.431,76.422,76.424,11200000.0
2006-09-06 19:54:00,76.42,76.427,76.42,76.421,12800000.0
2006-09-06 19:55:00,76.425,76.425,76.412,76.412,11200000.0
2006-09-06 19:56:00,76.403,76.406,76.392,76.4,16000000.0
2006-09-06 19:57:00,76.405,76.407,76.4,76.407,12800000.0
2006-09-06 19:58:00,76.405,76.407,76.4,76.407,11200000.0
2006-09-06 19:59:00,76.403,76.403,76.399,76.399,6400000.0
2006-09-06 20:00:00,76.398,76.403,76.387,76.399,17600000.0
2006-09-06 20:01:00,76.395,76.402,76.39,76.398,12800000.0
2006-09-06 20:02:00,76.397,76.397,76.373,76.373,17600000.0
2006-09-06 20:03:00,76.356,76.368,76.356,76.368,16000000.0
2006-09-06 20:04:00,76.368,76.378,76.357,76.357,29800000.0
2006-09-06 20:05:00,76.357,76.36,76.348,76.358,12800000.0
2006-09-06 20:08:00,76.355,76.355,76.334,76.335,38400000.0
2006-09-06 20:09:00,76.347,76.351,76.338,76.338,11200000.0
2006-09-06 20:10:00,76.324,76.342,76.324,76.334,14400000.0
2006-09-06 20:11:00,76.333,76.334,76.323,76.323,11200000.0
2006-09-06 20:12:00,76.311,76.319,76.309,76.309,11200000.0
2006-09-06 20:13:00,76.307,76.307,76.298,76.298,11200000.0
2006-09-06 20:14:00,76.29,76.296,76.23,76.296,14400000.0
2006-09-06 20:15:00,76.307,76.307,76.294,76.306,11200000.0
2006-09-06 20:16:00,76.303,76.322,76.301,76.322,28800000.0
2006-09-06 20:17:00,76.321,76.321,76.299,76.302,33600000.0
2006-09-06 20:18:00,76.307,76.307,76.297,76.307,10600000.0
2006-09-06 20:20:00,76.301,76.311,76.297,76.311,19200000.0
2006-09-06 20:22:00,76.311,76.333,76.311,76.333,14400000.0
2006-09-06 20:23:00,76.348,76.353,76.345,76.348,12800000.0
2006-09-06 20:24:00,76.351,76.354,76.348,76.351,16000000.0
2006-09-06 20:25:00,76.343,76.347,76.335,76.335,11200000.0
2006-09-06 20:26:00,76.324,76.324,76.309,76.309,16000000.0
2006-09-06 20:27:00,76.319,76.319,76.306,76.306,16000000.0
2006-09-06 20:29:00,76.312,76.333,76.312,76.333,12800000.0
2006-09-06 20:30:00,76.335,76.335,76.323,76.326,27200000.0
2006-09-06 20:32:00,76.338,76.338,76.336,76.336,3200000.0
2006-09-06 20:33:00,76.341,76.341,76.329,76.339,13200000.0
2006-09-06 20:34:00,76.334,76.334,76.325,76.329,11200000.0
2006-09-06 20:40:00,76.323,76.323,76.307,76.31,11200000.0
2006-09-06 20:41:00,76.301,76.301,76.291,76.291,14400000.0
2006-09-06 20:42:00,76.295,76.3,76.289,76.292,11200000.0
2006-09-06 20:44:00,76.307,76.314,76.307,76.311,6400000.0
2006-09-06 20:45:00,76.31,76.31,76.301,76.306,12200000.0
2006-09-06 20:46:00,76.303,76.305,76.298,76.298,14400000.0
2006-09-06 20:47:00,76.309,76.309,76.302,76.307,12800000.0
2006-09-06 20:49:00,76.298,76.303,76.296,76.296,8000000.0
2006-09-06 20:52:00,76.311,76.325,76.311,76.321,11200000.0
2006-09-06 20:53:00,76.314,76.314,76.308,76.311,16000000.0
2006-09-06 20:56:00,76.316,76.317,76.309,76.309,8000000.0
2006-09-06 20:57:00,76.296,76.302,76.296,76.298,12800000.0
2006-09-06 20:58:00,76.294,76.307,76.294,76.307,11200000.0
2006-09-06 20:59:00,76.292,76.298,76.291,76.298,11200000.0
2006-09-06 21:00:00,76.312,76.32,76.307,76.32,17600000.0
2006-09-06 21:01:00,76.316,76.321,76.311,76.315,11200000.0
2006-09-06 21:02:00,76.316,76.321,76.312,76.312,16000000.0
2006-09-06 21:03:00,76.318,76.322,76.315,76.317,11200000.0
2006-09-06 21:06:00,76.319,76.329,76.319,76.321,12800000.0
2006-09-06 21:07:00,76.327,76.327,76.305,76.314,14400000.0
2006-09-06 21:08:00,76.314,76.314,76.306,76.31,15400000.0
2006-09-06 21:14:00,76.31,76.314,76.299,76.313,12800000.0
2006-09-06 21:18:00,76.323,76.327,76.235,76.327,12800000.0
2006-09-06 21:20:00,76.309,76.328,76.309,76.318,14400000.0
2006-09-06 21:21:00,76.312,76.312,76.307,76.307,11200000.0
2006-09-06 21:24:00,76.306,76.306,76.292,76.292,11200000.0
2006-09-06 21:28:00,76.299,76.299,76.281,76.297,11200000.0
2006-09-06 21:30:00,76.303,76.307,76.298,76.301,12800000.0
2006-09-06 21:31:00,76.301,76.308,76.301,76.308,11200000.0
2006-09-06 21:33:00,76.293,76.307,76.293,76.299,11200000.0
2006-09-06 21:35:00,76.298,76.302,76.297,76.297,12800000.0
2006-09-06 21:37:00,76.294,76.311,76.294,76.309,16000000.0
2006-09-06 21:39:00,76.311,76.311,76.308,76.308,3200000.0
2006-09-06 21:41:00,76.309,76.309,76.296,76.296,12800000.0
2006-09-06 21:42:00,76.312,76.315,76.294,76.313,14400000.0
2006-09-06 21:43:00,76.314,76.314,76.301,76.304,14400000.0
2006-09-06 21:46:00,76.31,76.31,76.297,76.302,14400000.0
2006-09-06 21:47:00,76.298,76.307,76.296,76.307,11600000.0
2006-09-06 21:48:00,76.305,76.308,76.293,76.306,16400000.0
2006-09-06 21:51:00,76.316,76.321,76.311,76.311,17600000.0
2006-09-06 21:54:00,76.318,76.321,76.313,76.316,11200000.0
2006-09-06 21:58:00,76.308,76.317,76.307,76.308,17600000.0
2006-09-06 21:59:00,76.317,76.325,76.312,76.316,12800000.0
2006-09-06 22:00:00,76.321,76.325,76.315,76.315,17600000.0
2006-09-06 22:01:00,76.319,76.319,76.311,76.312,11200000.0
2006-09-06 22:02:00,76.315,76.316,76.306,76.309,16000000.0
2006-09-06 22:05:00,76.308,76.315,76.306,76.306,11200000.0
2006-09-06 22:07:00,76.312,76.319,76.308,76.319,16000000.0
2006-09-06 22:09:00,76.325,76.333,76.322,76.331,12800000.0
2006-09-06 22:15:00,76.321,76.326,76.318,76.323,14400000.0
2006-09-06 22:16:00,76.326,76.336,76.326,76.331,12800000.0
2006-09-06 22:17:00,76.321,76.321,76.316,76.316,12800000.0
2006-09-06 22:18:00,76.319,76.321,76.316,76.318,16000000.0
2006-09-06 22:19:00,76.313,76.32,76.305,76.305,14400000.0
2006-09-06 22:20:00,76.31,76.326,76.31,76.326,12800000.0
2006-09-06 22:22:00,76.327,76.327,76.322,76.324,6400000.0
2006-09-06 22:23:00,76.322,76.327,76.318,76.326,12800000.0
2006-09-06 22:24:00,76.318,76.318,76.311,76.311,11200000.0
2006-09-06 22:25:00,76.318,76.323,76.315,76.317,9600000.0
2006-09-06 22:27:00,76.323,76.327,76.32,76.32,12800000.0
2006-09-06 22:32:00,76.323,76.329,76.262,76.329,11200000.0
2006-09-06 22:33:00,76.328,76.333,76.322,76.329,11200000.0
2006-09-06 22:34:00,76.342,76.346,76.326,76.326,11200000.0
2006-09-06 22:38:00,76.34,76.34,76.328,76.34,17600000.0
2006-09-06 22:39:00,76.337,76.345,76.337,76.344,12800000.0
2006-09-06 22:40:00,76.337,76.343,76.337,76.341,11200000.0
2006-09-06 22:41:00,76.338,76.341,76.333,76.338,11200000.0
2006-09-06 22:42:00,76.335,76.347,76.334,76.339,17600000.0
2006-09-06 22:44:00,76.344,76.346,76.338,76.341,12800000.0
2006-09-06 22:46:00,76.335,76.342,76.329,76.342,11600000.0
2006-09-06 22:47:00,76.327,76.34,76.327,76.33,17600000.0
2006-09-06 22:53:00,76.333,76.338,76.329,76.33,11200000.0
2006-09-06 22:54:00,76.333,76.341,76.327,76.341,11200000.0
2006-09-06 22:55:00,76.334,76.337,76.33,76.336,12800000.0
2006-09-06 22:57:00,76.333,76.342,76.333,76.336,17600000.0
2006-09-06 22:58:00,76.343,76.347,76.331,76.343,12800000.0
2006-09-06 22:59:00,76.337,76.337,76.327,76.328,17600000.0
2006-09-06 23:00:00,76.306,76.312,76.292,76.292,9000000.0
2006-09-06 23:01:00,76.318,76.321,76.31,76.313,14400000.0
2006-09-06 23:02:00,76.316,76.327,76.316,76.325,17600000.0
2006-09-06 23:03:00,76.329,76.332,76.322,76.322,16000000.0
2006-09-06 23:04:00,76.323,76.328,76.315,76.321,11200000.0
2006-09-06 23:05:00,76.313,76.32,76.312,76.314,33600000.0
2006-09-06 23:06:00,76.321,76.321,76.314,76.314,12800000.0
2006-09-06 23:07:00,76.316,76.321,76.316,76.321,12800000.0
2006-09-06 23:08:00,76.326,76.327,76.318,76.324,11200000.0
2006-09-06 23:09:00,76.314,76.325,76.314,76.316,17600000.0
2006-09-06 23:11:00,76.326,76.326,76.317,76.325,11200000.0
2006-09-06 23:12:00,76.335,76.342,76.332,76.34,16000000.0
2006-09-06 23:14:00,76.338,76.338,76.321,76.33,11200000.0
2006-09-06 23:15:00,76.33,76.333,76.329,76.333,11200000.0
2006-09-06 23:17:00,76.332,76.333,76.325,76.325,11200000.0
2006-09-06 23:20:00,76.316,76.333,76.312,76.333,14400000.0
2006-09-06 23:22:00,76.333,76.333,76.325,76.325,12800000.0
2006-09-06 23:25:00,76.325,76.336,76.322,76.332,16000000.0
2006-09-06 23:29:00,76.332,76.335,76.27,76.315,11200000.0
2006-09-06 23:37:00,76.333,76.353,76.333,76.353,12800000.0
2006-09-06 23:39:00,76.364,76.369,76.36,76.362,11200000.0
2006-09-06 23:40:00,76.358,76.358,76.34,76.349,35200000.0
2006-09-06 23:41:00,76.359,76.359,76.352,76.355,12800000.0
2006-09-06 23:42:00,76.344,76.344,76.341,76.341,4800000.0
2006-09-06 23:45:00,76.335,76.336,76.32,76.332,11200000.0
2006-09-06 23:46:00,76.325,76.332,76.323,76.331,17600000.0
2006-09-06 23:47:00,76.336,76.336,76.326,76.326,12800000.0
2006-09-06 23:49:00,76.326,76.333,76.321,76.329,12800000.0
2006-09-06 23:50:00,76.333,76.34,76.33,76.34,11200000.0
2006-09-06 23:54:00,76.331,76.346,76.313,76.346,14400000.0
2006-09-06 23:59:00,76.345,76.345,76.319,76.323,14400000.0
2006-09-07 00:01:00,76.322,76.328,76.32,76.323,12800000.0
2006-09-07 00:05:00,76.316,76.326,76.306,76.319,11200000.0
2006-09-07 00:06:00,76.329,76.33,76.32,76.324,11200000.0
2006-09-07 00:09:00,76.321,76.329,76.31,76.322,11200000.0
2006-09-07 00:10:00,76.324,76.324,76.306,76.312,12800000.0
2006-09-07 00:12:00,76.314,76.314,76.305,76.311,8000000.0
2006-09-07 00:13:00,76.315,76.32,76.315,76.315,11200000.0
2006-09-07 00:14:00,76.313,76.313,76.301,76.308,13800000.0
2006-09-07 00:16:00,76.307,76.307,76.301,76.301,14400000.0
2006-09-07 00:18:00,76.31,76.313,76.305,76.308,9600000.0
2006-09-07 00:19:00,76.3,76.309,76.3,76.306,12800000.0
2006-09-07 00:20:00,76.292,76.294,76.289,76.289,17600000.0
2006-09-07 00:22:00,76.294,76.31,76.293,76.296,17600000.0
2006-09-07 00:23:00,76.315,76.318,76.305,76.305,12200000.0
2006-09-07 00:24:00,76.308,76.308,76.293,76.308,14400000.0
2006-09-07 00:25:00,76.299,76.299,76.287,76.287,11200000.0
2006-09-07 00:26:00,76.288,76.293,76.287,76.29,12800000.0
2006-09-07 00:27:00,76.28,76.289,76.28,76.286,12800000.0
2006-09-07 00:28:00,76.276,76.28,76.274,76.277,32000000.0
2006-09-07 00:29:00,76.29,76.297,76.29,76.295,8000000.0
2006-09-07 00:30:00,76.291,76.293,76.286,76.291,8000000.0
2006-09-07 00:35:00,76.286,76.289,76.279,76.283,12800000.0
2006-09-07 00:36:00,76.287,76.287,76.277,76.287,12800000.0
2006-09-07 00:39:00,76.273,76.291,76.273,76.283,17600000.0
2006-09-07 00:42:00,76.279,76.298,76.279,76.287,12800000.0
2006-09-07 00:44:00,76.277,76.287,76.262,76.287,17600000.0
2006-09-07 00:45:00,76.282,76.284,76.276,76.277,12800000.0
2006-09-07 00:48:00,76.285,76.289,76.278,76.278,12800000.0
2006-09-07 00:49:00,76.28,76.28,76.265,76.265,11200000.0
2006-09-07 00:51:00,76.279,76.285,76.262,76.285,10600000.0
2006-09-07 00:52:00,76.274,76.278,76.267,76.267,10600000.0
2006-09-07 00:55:00,76.281,76.286,76.277,76.277,12800000.0
2006-09-07 00:57:00,76.284,76.287,76.283,76.284,12800000.0
2006-09-07 00:58:00,76.285,76.285,76.28,76.284,12800000.0
2006-09-07 01:03:00,76.281,76.293,76.281,76.291,11200000.0
2006-09-07 01:04:00,76.293,76.293,76.277,76.279,12800000.0
2006-09-07 01:05:00,76.287,76.287,76.265,76.279,10600000.0
2006-09-07 01:07:00,76.278,76.283,76.272,76.283,12800000.0
2006-09-07 01:09:00,76.282,76.282,76.274,76.277,17600000.0
2006-09-07 01:12:00,76.267,76.267,76.259,76.261,16000000.0
2006-09-07 01:13:00,76.264,76.27,76.259,76.27,8000000.0
2006-09-07 01:15:00,76.268,76.268,76.259,76.265,12800000.0
2006-09-07 01:16:00,76.267,76.279,76.267,76.279,25600000.0
2006-09-07 01:18:00,76.281,76.283,76.272,76.28,12800000.0
2006-09-07 01:24:00,76.282,76.282,76.272,76.276,12800000.0
2006-09-07 01:29:00,76.278,76.282,76.264,76.277,17600000.0
2006-09-07 01:30:00,76.28,76.28,76.271,76.271,11200000.0
2006-09-07 01:31:00,76.264,76.268,76.256,76.268,11200000.0
2006-09-07 01:35:00,76.268,76.274,76.26,76.273,14400000.0
2006-09-07 01:37:00,76.276,76.28,76.273,76.276,14400000.0
2006-09-07 01:39:00,76.274,76.282,76.274,76.282,13800000.0
2006-09-07 01:41:00,76.274,76.294,76.274,76.294,12800000.0
2006-09-07 01:42:00,76.299,76.303,76.295,76.295,11200000.0
2006-09-07 01:43:00,76.296,76.298,76.289,76.294,11200000.0
2006-09-07 01:44:00,76.297,76.3,76.292,76.299,12800000.0
2006-09-07 01:45:00,76.303,76.312,76.301,76.309,16000000.0
2006-09-07 01:46:00,76.307,76.326,76.307,76.326,16000000.0
2006-09-07 01:47:00,76.323,76.323,76.308,76.308,14400000.0
2006-09-07 01:50:00,76.302,76.305,76.297,76.304,14400000.0
2006-09-07 01:51:00,76.305,76.307,76.298,76.306,11200000.0
2006-09-07 01:53:00,76.303,76.303,76.29,76.293,14400000.0
2006-09-07 01:54:00,76.292,76.299,76.291,76.299,8000000.0
2006-09-07 01:55:00,76.297,76.303,76.296,76.297,12800000.0
2006-09-07 01:59:00,76.305,76.305,76.293,76.293,3200000.0
2006-09-07 02:01:00,76.302,76.306,76.288,76.306,17600000.0
2006-09-07 02:02:00,76.31,76.316,76.308,76.311,13200000.0
2006-09-07 02:04:00,76.315,76.315,76.306,76.306,12800000.0
2006-09-07 02:05:00,76.307,76.307,76.299,76.3,12800000.0
2006-09-07 02:07:00,76.302,76.312,76.3,76.302,12800000.0
2006-09-07 02:09:00,76.31,76.31,76.297,76.303,16000000.0
2006-09-07 02:10:00,76.295,76.304,76.295,76.3,9000000.0
2006-09-07 02:12:00,76.316,76.32,76.308,76.308,11200000.0
2006-09-07 02:13:00,76.316,76.328,76.315,76.328,11200000.0
2006-09-07 02:14:00,76.334,76.334,76.315,76.315,11200000.0
2006-09-07 02:15:00,76.321,76.333,76.32,76.326,11200000.0
2006-09-07 02:16:00,76.33,76.345,76.276,76.345,9600000.0
2006-09-07 02:18:00,76.344,76.347,76.338,76.347,12800000.0
2006-09-07 02:19:00,76.345,76.374,76.345,76.374,12800000.0
2006-09-07 02:20:00,76.374,76.379,76.374,76.377,8000000.0
2006-09-07 02:21:00,76.379,76.389,76.377,76.383,17600000.0
2006-09-07 02:22:00,76.384,76.393,76.383,76.386,12800000.0
2006-09-07 02:23:00,76.382,76.386,76.375,76.375,12800000.0
2006-09-07 02:24:00,76.364,76.375,76.279,76.371,11200000.0
2006-09-07 02:26:00,76.363,76.375,76.354,76.37,17600000.0
2006-09-07 02:28:00,76.36,76.367,76.357,76.357,14400000.0
2006-09-07 02:29:00,76.366,76.371,76.361,76.371,11200000.0
2006-09-07 02:30:00,76.371,76.375,76.369,76.375,11200000.0
2006-09-07 02:31:00,76.371,76.373,76.356,76.368,17000000.0
2006-09-07 02:32:00,76.379,76.381,76.362,76.381,11200000.0
2006-09-07 02:33:00,76.378,76.38,76.369,76.377,11200000.0
2006-09-07 02:34:00,76.376,76.382,76.371,76.378,14400000.0
2006-09-07 02:35:00,76.375,76.38,76.375,76.38,12800000.0
2006-09-07 02:36:00,76.38,76.38,76.372,76.372,12800000.0
2006-09-07 02:38:00,76.372,76.372,76.354,76.357,12800000.0
2006-09-07 02:39:00,76.367,76.372,76.364,76.368,16000000.0
2006-09-07 02:41:00,76.372,76.372,76.366,76.372,11200000.0
2006-09-07 02:42:00,76.364,76.364,76.355,76.355,12800000.0
2006-09-07 02:43:00,76.349,76.356,76.349,76.356,11200000.0
2006-09-07 02:45:00,76.355,76.36,76.353,76.357,11200000.0
2006-09-07 02:48:00,76.357,76.366,76.357,76.361,14400000.0
2006-09-07 02:49:00,76.368,76.368,76.359,76.363,17600000.0
2006-09-07 02:50:00,76.362,76.366,76.359,76.366,11200000.0
2006-09-07 02:51:00,76.369,76.373,76.358,76.369,11200000.0
2006-09-07 02:52:00,76.36,76.367,76.305,76.362,11200000.0
2006-09-07 02:53:00,76.36,76.368,76.354,76.354,11200000.0
2006-09-07 02:54:00,76.272,76.378,76.272,76.378,11200000.0
2006-09-07 02:55:00,76.378,76.391,76.378,76.39,11200000.0
2006-09-07 02:56:00,76.393,76.393,76.387,76.389,11200000.0
2006-09-07 02:57:00,76.389,76.39,76.379,76.386,11200000.0
2006-09-07 02:59:00,76.382,76.386,76.378,76.38,11200000.0
2006-09-07 03:01:00,76.38,76.39,76.378,76.387,11200000.0
2006-09-07 03:02:00,76.403,76.41,76.403,76.409,11200000.0
2006-09-07 03:03:00,76.411,76.419,76.407,76.419,14400000.0
2006-09-07 03:04:00,76.417,76.418,76.414,76.415,11200000.0
2006-09-07 03:05:00,76.414,76.42,76.409,76.42,16000000.0
2006-09-07 03:08:00,76.421,76.421,76.401,76.406,11200000.0
2006-09-07 03:09:00,76.411,76.419,76.41,76.419,11200000.0
2006-09-07 03:10:00,76.419,76.419,76.404,76.405,16000000.0
2006-09-07 03:12:00,76.398,76.407,76.383,76.383,17600000.0
2006-09-07 03:13:00,76.399,76.399,76.394,76.394,16000000.0
2006-09-07 03:14:00,76.397,76.397,76.386,76.387,11200000.0
2006-09-07 03:15:00,76.391,76.391,76.382,76.382,17000000.0
2006-09-07 03:16:00,76.382,76.389,76.381,76.381,14400000.0
2006-09-07 03:18:00,76.372,76.373,76.359,76.365,12800000.0
2006-09-07 03:20:00,76.378,76.382,76.373,76.376,12800000.0
2006-09-07 03:21:00,76.377,76.381,76.368,76.381,14400000.0
2006-09-07 03:23:00,76.382,76.385,76.373,76.385,9600000.0
2006-09-07 03:24:00,76.38,76.387,76.376,76.387,9600000.0
2006-09-07 03:25:00,76.386,76.394,76.385,76.385,17600000.0
2006-09-07 03:26:00,76.382,76.382,76.367,76.367,12800000.0
2006-09-07 03:27:00,76.378,76.386,76.378,76.379,14400000.0
2006-09-07 03:28:00,76.379,76.379,76.372,76.372,11200000.0
2006-09-07 03:29:00,76.37,76.379,76.37,76.372,12800000.0
2006-09-07 03:30:00,76.375,76.38,76.315,76.378,17600000.0
2006-09-07 03:31:00,76.378,76.384,76.375,76.381,12800000.0
2006-09-07 03:33:00,76.38,76.386,76.38,76.381,11200000.0
2006-09-07 03:35:00,76.38,76.38,76.367,76.372,17600000.0
2006-09-07 03:36:00,76.379,76.38,76.371,76.372,11200000.0
2006-09-07 03:37:00,76.36,76.366,76.359,76.36,17600000.0
2006-09-07 03:38:00,76.344,76.366,76.344,76.35,12800000.0
2006-09-07 03:39:00,76.341,76.35,76.288,76.349,14400000.0
2006-09-07 03:40:00,76.348,76.359,76.346,76.359,12800000.0
2006-09-07 03:42:00,76.36,76.369,76.358,76.366,12800000.0
2006-09-07 03:43:00,76.366,76.366,76.348,76.366,11200000.0
2006-09-07 03:44:00,76.364,76.374,76.36,76.371,13200000.0
2006-09-07 03:45:00,76.371,76.377,76.363,76.365,11200000.0
2006-09-07 03:46:00,76.357,76.358,76.352,76.352,11200000.0
2006-09-07 03:49:00,76.361,76.367,76.36,76.36,16000000.0
2006-09-07 03:50:00,76.363,76.37,76.362,76.363,11200000.0
2006-09-07 03:51:00,76.369,76.38,76.368,76.38,8000000.0
2006-09-07 03:52:00,76.381,76.381,76.357,76.366,13800000.0
2006-09-07 03:53:00,76.375,76.378,76.374,76.378,9600000.0
2006-09-07 03:54:00,76.39,76.398,76.386,76.398,13800000.0
2006-09-07 03:55:00,76.395,76.398,76.383,76.396,14400000.0
2006-09-07 03:56:00,76.392,76.401,76.392,76.396,12800000.0
2006-09-07 04:01:00,76.406,76.414,76.402,76.41,11200000.0
2006-09-07 04:02:00,76.409,76.411,76.406,76.406,8000000.0
2006-09-07 04:04:00,76.394,76.4,76.392,76.393,12800000.0
2006-09-07 04:05:00,76.384,76.384,76.376,76.376,11200000.0
2006-09-07 04:06:00,76.371,76.373,76.363,76.364,14400000.0
2006-09-07 04:08:00,76.365,76.372,76.364,76.372,11200000.0
2006-09-07 04:09:00,76.372,76.379,76.367,76.379,11200000.0
2006-09-07 04:10:00,76.379,76.379,76.37,76.379,14400000.0
2006-09-07 04:12:00,76.381,76.383,76.378,76.379,8000000.0
2006-09-07 04:13:00,76.387,76.396,76.385,76.396,11200000.0
2006-09-07 04:14:00,76.399,76.412,76.399,76.409,10600000.0
2006-09-07 04:15:00,76.412,76.414,76.407,76.414,12800000.0
2006-09-07 04:16:00,76.411,76.411,76.403,76.405,11200000.0
2006-09-07 04:17:00,76.405,76.405,76.396,76.399,14400000.0
2006-09-07 04:19:00,76.399,76.406,76.385,76.404,12800000.0
2006-09-07 04:20:00,76.406,76.411,76.318,76.411,11200000.0
2006-09-07 04:22:00,76.405,76.411,76.4,76.403,16000000.0
2006-09-07 04:27:00,76.408,76.413,76.404,76.413,9600000.0
2006-09-07 04:28:00,76.402,76.406,76.394,76.406,11200000.0
2006-09-07 04:29:00,76.399,76.403,76.397,76.403,12800000.0
2006-09-07 04:30:00,76.401,76.404,76.393,76.393,12800000.0
2006-09-07 04:32:00,76.405,76.412,76.403,76.412,12800000.0
2006-09-07 04:33:00,76.412,76.412,76.399,76.405,16000000.0
2006-09-07 04:40:00,76.416,76.419,76.415,76.418,11200000.0
2006-09-07 04:41:00,76.417,76.418,76.404,76.412,11200000.0
2006-09-07 04:43:00,76.418,76.421,76.413,76.415,12800000.0
2006-09-07 04:45:00,76.416,76.422,76.415,76.416,12800000.0
2006-09-07 04:46:00,76.418,76.419,76.41,76.413,14400000.0
2006-09-07 04:47:00,76.417,76.417,76.413,76.413,6800000.0
2006-09-07 04:48:00,76.409,76.409,76.398,76.398,12800000.0
2006-09-07 04:50:00,76.408,76.408,76.398,76.398,11200000.0
2006-09-07 04:51:00,76.4,76.411,76.315,76.411,14400000.0
2006-09-07 04:52:00,76.408,76.414,76.403,76.413,11200000.0
2006-09-07 04:54:00,76.408,76.419,76.408,76.419,12800000.0
2006-09-07 04:55:00,76.416,76.419,76.414,76.416,11200000.0
2006-09-07 04:56:00,76.414,76.419,76.409,76.412,18000000.0
2006-09-07 04:57:00,76.414,76.422,76.405,76.422,11200000.0
2006-09-07 04:59:00,76.419,76.419,76.411,76.411,12800000.0
2006-09-07 05:03:00,76.408,76.412,76.398,76.399,12800000.0
2006-09-07 05:04:00,76.404,76.407,76.398,76.407,8000000.0
2006-09-07 05:06:00,76.406,76.406,76.398,76.398,11200000.0
2006-09-07 05:08:00,76.403,76.405,76.387,76.405,10600000.0
2006-09-07 05:11:00,76.416,76.416,76.398,76.398,12800000.0
2006-09-07 05:18:00,76.41,76.411,76.393,76.409,8000000.0
2006-09-07 05:21:00,76.404,76.407,76.393,76.407,12800000.0
2006-09-07 05:27:00,76.398,76.4,76.389,76.396,12800000.0
2006-09-07 05:30:00,76.393,76.393,76.37,76.38,16000000.0
2006-09-07 05:31:00,76.387,76.395,76.387,76.392,18000000.0
2006-09-07 05:32:00,76.38,76.392,76.379,76.392,12800000.0
2006-09-07 05:34:00,76.392,76.392,76.383,76.383,16000000.0
2006-09-07 05:35:00,76.387,76.392,76.386,76.386,11200000.0
2006-09-07 05:36:00,76.39,76.396,76.381,76.381,16000000.0
2006-09-07 05:37:00,76.38,76.391,76.378,76.391,11200000.0
2006-09-07 05:39:00,76.392,76.398,76.387,76.398,11200000.0
2006-09-07 05:41:00,76.396,76.398,76.394,76.398,12800000.0
2006-09-07 05:42:00,76.393,76.397,76.387,76.388,11200000.0
2006-09-07 05:44:00,76.4,76.4,76.395,76.395,11200000.0
2006-09-07 05:48:00,76.395,76.395,76.375,76.385,9600000.0
2006-09-07 05:51:00,76.389,76.395,76.384,76.388,11200000.0
2006-09-07 05:52:00,76.385,76.392,76.377,76.392,12800000.0
2006-09-07 05:53:00,76.387,76.394,76.384,76.391,17600000.0
2006-09-07 05:54:00,76.387,76.397,76.386,76.389,9600000.0
2006-09-07 05:55:00,76.317,76.393,76.317,76.393,11200000.0
2006-09-07 05:56:00,76.387,76.399,76.387,76.399,12800000.0
2006-09-07 05:57:00,76.398,76.401,76.393,76.395,12800000.0
2006-09-07 06:03:00,76.387,76.387,76.376,76.382,10600000.0
2006-09-07 06:05:00,76.378,76.38,76.368,76.374,14400000.0
2006-09-07 06:06:00,76.364,76.364,76.356,76.356,12800000.0
2006-09-07 06:08:00,76.354,76.363,76.354,76.359,11200000.0
2006-09-07 06:09:00,76.353,76.353,76.348,76.349,11200000.0
2006-09-07 06:10:00,76.34,76.351,76.256,76.343,11200000.0
2006-09-07 06:11:00,76.346,76.352,76.341,76.351,17600000.0
2006-09-07 06:12:00,76.35,76.355,76.344,76.355,11200000.0
2006-09-07 06:13:00,76.354,76.36,76.336,76.347,12800000.0
2006-09-07 06:14:00,76.36,76.36,76.344,76.352,12800000.0
2006-09-07 06:15:00,76.356,76.359,76.356,76.357,8000000.0
2006-09-07 06:16:00,76.352,76.355,76.35,76.35,8000000.0
2006-09-07 06:17:00,76.347,76.347,76.339,76.343,12200000.0
2006-09-07 06:20:00,76.339,76.339,76.328,76.328,16000000.0
2006-09-07 06:22:00,76.328,76.339,76.328,76.339,12800000.0
2006-09-07 06:23:00,76.338,76.339,76.335,76.335,8000000.0
2006-09-07 06:28:00,76.341,76.345,76.341,76.342,8000000.0
2006-09-07 06:29:00,76.342,76.348,76.342,76.343,11200000.0
2006-09-07 06:30:00,76.336,76.346,76.335,76.346,14400000.0
2006-09-07 06:31:00,76.345,76.346,76.334,76.341,14400000.0
2006-09-07 06:33:00,76.341,76.341,76.324,76.333,17600000.0
2006-09-07 06:34:00,76.31,76.334,76.31,76.334,12800000.0
2006-09-07 06:35:00,76.341,76.347,76.336,76.344,13200000.0
2006-09-07 06:38:00,76.344,76.348,76.34,76.345,16000000.0
2006-09-07 06:42:00,76.338,76.339,76.333,76.338,9600000.0
2006-09-07 06:46:00,76.344,76.347,76.343,76.346,12800000.0
2006-09-07 06:48:00,76.342,76.347,76.337,76.338,17600000.0
2006-09-07 06:49:00,76.339,76.349,76.336,76.349,17600000.0
2006-09-07 06:50:00,76.338,76.353,76.338,76.346,14400000.0
2006-09-07 06:51:00,76.348,76.356,76.348,76.351,12800000.0
2006-09-07 06:52:00,76.356,76.36,76.352,76.358,12800000.0
2006-09-07 06:53:00,76.353,76.359,76.351,76.356,17000000.0
2006-09-07 06:54:00,76.356,76.362,76.354,76.359,14400000.0
2006-09-07 06:57:00,76.364,76.368,76.357,76.368,14400000.0
2006-09-07 06:59:00,76.364,76.366,76.346,76.363,12800000.0
2006-09-07 07:02:00,76.368,76.368,76.362,76.363,12800000.0
2006-09-07 07:03:00,76.35,76.362,76.35,76.362,12800000.0
2006-09-07 07:05:00,76.366,76.366,76.348,76.359,11200000.0
2006-09-07 07:09:00,76.359,76.365,76.359,76.359,12200000.0
2006-09-07 07:10:00,76.346,76.367,76.346,76.367,4800000.0
2006-09-07 07:11:00,76.366,76.366,76.354,76.356,12800000.0
2006-09-07 07:12:00,76.347,76.365,76.347,76.365,6400000.0
2006-09-07 07:13:00,76.363,76.366,76.361,76.363,12800000.0
2006-09-07 07:14:00,76.343,76.361,76.343,76.359,11200000.0
2006-09-07 07:15:00,76.36,76.367,76.359,76.359,11200000.0
2006-09-07 07:16:00,76.357,76.366,76.357,76.361,11200000.0
2006-09-07 07:17:00,76.358,76.358,76.347,76.347,12800000.0
2006-09-07 07:18:00,76.357,76.361,76.354,76.359,17600000.0
2006-09-07 07:19:00,76.36,76.36,76.348,76.352,12800000.0
2006-09-07 07:23:00,76.353,76.353,76.346,76.346,10600000.0
2006-09-07 07:24:00,76.342,76.352,76.342,76.348,14400000.0
2006-09-07 07:25:00,76.347,76.354,76.336,76.35,15400000.0
2006-09-07 07:26:00,76.344,76.352,76.344,76.352,3200000.0
2006-09-07 07:27:00,76.349,76.357,76.349,76.353,16000000.0
2006-09-07 07:28:00,76.348,76.355,76.345,76.345,14400000.0
2006-09-07 07:33:00,76.334,76.338,76.333,76.338,8000000.0
2006-09-07 07:34:00,76.336,76.336,76.326,76.326,12800000.0
2006-09-07 07:35:00,76.324,76.332,76.321,76.332,16000000.0
2006-09-07 07:37:00,76.332,76.332,76.324,76.324,10600000.0
2006-09-07 07:43:00,76.325,76.325,76.31,76.31,12800000.0
2006-09-07 07:44:00,76.323,76.329,76.32,76.326,11200000.0
2006-09-07 07:45:00,76.323,76.323,76.315,76.323,11200000.0
2006-09-07 07:46:00,76.327,76.335,76.327,76.334,11200000.0
2006-09-07 07:47:00,76.34,76.346,76.336,76.342,14400000.0
2006-09-07 07:48:00,76.345,76.345,76.337,76.337,14400000.0
2006-09-07 07:49:00,76.338,76.347,76.335,76.347,17600000.0
2006-09-07 07:50:00,76.342,76.346,76.339,76.339,8000000.0
2006-09-07 07:56:00,76.336,76.339,76.327,76.328,16000000.0
2006-09-07 07:57:00,76.326,76.342,76.326,76.342,11200000.0
2006-09-07 07:58:00,76.353,76.361,76.353,76.361,11200000.0
2006-09-07 07:59:00,76.358,76.366,76.358,76.364,12800000.0
2006-09-07 08:00:00,76.361,76.361,76.352,76.352,8000000.0
2006-09-07 08:01:00,76.35,76.358,76.35,76.355,8000000.0
2006-09-07 08:02:00,76.349,76.358,76.349,76.357,4800000.0
2006-09-07 08:04:00,76.36,76.362,76.35,76.355,17600000.0
2006-09-07 08:05:00,76.357,76.36,76.349,76.356,14400000.0
2006-09-07 08:06:00,76.353,76.367,76.353,76.366,4800000.0
2006-09-07 08:07:00,76.362,76.369,76.36,76.369,11200000.0
2006-09-07 08:08:00,76.368,76.37,76.362,76.363,17600000.0
2006-09-07 08:09:00,76.358,76.358,76.339,76.339,12800000.0
2006-09-07 08:10:00,76.337,76.354,76.337,76.353,12800000.0
2006-09-07 08:11:00,76.352,76.352,76.339,76.347,11200000.0
2006-09-07 08:12:00,76.344,76.358,76.344,76.346,16000000.0
2006-09-07 08:13:00,76.348,76.362,76.345,76.356,11200000.0
2006-09-07 08:14:00,76.357,76.36,76.349,76.349,12800000.0
2006-09-07 08:16:00,76.35,76.351,76.335,76.351,11200000.0
2006-09-07 08:17:00,76.352,76.352,76.338,76.343,12200000.0
2006-09-07 08:18:00,76.339,76.352,76.339,76.352,12800000.0
2006-09-07 08:19:00,76.354,76.365,76.348,76.354,14400000.0
2006-09-07 08:20:00,76.353,76.36,76.342,76.358,16000000.0
2006-09-07 08:22:00,76.357,76.357,76.349,76.349,11200000.0
2006-09-07 08:23:00,76.354,76.365,76.354,76.361,11200000.0
2006-09-07 08:24:00,76.376,76.378,76.375,76.377,9600000.0
2006-09-07 08:25:00,76.367,76.374,76.367,76.37,12800000.0
2006-09-07 08:26:00,76.367,76.368,76.274,76.363,8000000.0
2006-09-07 08:27:00,76.339,76.355,76.339,76.352,12800000.0
2006-09-07 08:29:00,76.346,76.346,76.337,76.346,14400000.0
2006-09-07 08:30:00,76.338,76.342,76.335,76.335,11200000.0
2006-09-07 08:36:00,76.341,76.351,76.341,76.346,17000000.0
2006-09-07 08:38:00,76.341,76.348,76.34,76.348,11200000.0
2006-09-07 08:39:00,76.332,76.354,76.332,76.354,16000000.0
2006-09-07 08:41:00,76.336,76.344,76.336,76.344,17600000.0
2006-09-07 08:44:00,76.346,76.356,76.343,76.349,12800000.0
2006-09-07 08:45:00,76.344,76.355,76.344,76.344,16000000.0
2006-09-07 08:46:00,76.343,76.357,76.343,76.357,11200000.0
2006-09-07 08:47:00,76.359,76.361,76.348,76.361,11200000.0
2006-09-07 08:48:00,76.371,76.374,76.362,76.362,12800000.0
2006-09-07 08:52:00,76.357,76.357,76.347,76.352,11200000.0
2006-09-07 08:53:00,76.354,76.354,76.343,76.347,16000000.0
2006-09-07 08:55:00,76.354,76.361,76.344,76.344,16000000.0
2006-09-07 08:56:00,76.35,76.358,76.35,76.351,11200000.0
2006-09-07 08:57:00,76.347,76.364,76.347,76.362,11200000.0
2006-09-07 08:58:00,76.358,76.359,76.354,76.355,9600000.0
2006-09-07 09:04:00,76.349,76.355,76.346,76.349,11200000.0
2006-09-07 09:05:00,76.349,76.366,76.349,76.366,11200000.0
2006-09-07 09:06:00,76.358,76.358,76.345,76.357,12800000.0
2006-09-07 09:09:00,76.359,76.36,76.343,76.355,17000000.0
2006-09-07 09:14:00,76.357,76.358,76.35,76.35,11200000.0
2006-09-07 09:15:00,76.354,76.359,76.351,76.359,11200000.0
2006-09-07 09:16:00,76.359,76.381,76.359,76.376,12800000.0
2006-09-07 09:17:00,76.379,76.38,76.369,76.38,11200000.0
2006-09-07 09:18:00,76.377,76.38,76.37,76.373,13800000.0
2006-09-07 09:19:00,76.362,76.372,76.362,76.372,12800000.0
2006-09-07 09:20:00,76.376,76.385,76.373,76.381,16000000.0
2006-09-07 09:21:00,76.378,76.378,76.367,76.368,11200000.0
2006-09-07 09:22:00,76.369,76.374,76.364,76.374,17600000.0
2006-09-07 09:23:00,76.363,76.369,76.36,76.363,12800000.0
2006-09-07 09:24:00,76.282,76.39,76.282,76.372,11200000.0
2006-09-07 09:26:00,76.345,76.353,76.338,76.353,11200000.0
2006-09-07 09:27:00,76.35,76.361,76.35,76.361,11200000.0
2006-09-07 09:28:00,76.359,76.369,76.359,76.367,12800000.0
2006-09-07 09:29:00,76.366,76.366,76.358,76.358,11200000.0
2006-09-07 09:30:00,76.361,76.371,76.361,76.37,12800000.0
2006-09-07 09:31:00,76.375,76.385,76.375,76.385,12800000.0
2006-09-07 09:32:00,76.378,76.389,76.369,76.37,14400000.0
2006-09-07 09:33:00,76.385,76.391,76.381,76.391,12800000.0
2006-09-07 09:34:00,76.41,76.419,76.41,76.419,11200000.0
2006-09-07 09:35:00,76.425,76.425,76.416,76.425,12800000.0
2006-09-07 09:36:00,76.419,76.423,76.418,76.423,9600000.0
2006-09-07 09:37:00,76.431,76.441,76.369,76.441,15400000.0
2006-09-07 09:38:00,76.449,76.466,76.449,76.464,11200000.0
2006-09-07 09:39:00,76.465,76.475,76.465,76.475,12800000.0
2006-09-07 09:40:00,76.49,76.507,76.486,76.502,14400000.0
2006-09-07 09:41:00,76.503,76.514,76.5,76.514,11200000.0
2006-09-07 09:42:00,76.504,76.512,76.497,76.497,16000000.0
2006-09-07 09:43:00,76.493,76.493,76.483,76.489,12800000.0
2006-09-07 09:44:00,76.51,76.518,76.505,76.505,12800000.0
2006-09-07 09:45:00,76.51,76.51,76.495,76.497,12800000.0
2006-09-07 09:46:00,76.501,76.517,76.497,76.517,11200000.0
2006-09-07 09:47:00,76.524,76.534,76.521,76.534,12800000.0
2006-09-07 09:48:00,76.537,76.542,76.525,76.538,11200000.0
2006-09-07 09:49:00,76.541,76.545,76.535,76.54,12800000.0
2006-09-07 09:50:00,76.544,76.544,76.528,76.53,16000000.0
2006-09-07 09:51:00,76.515,76.52,76.511,76.519,16000000.0
2006-09-07 09:52:00,76.516,76.517,76.506,76.512,13800000.0
2006-09-07 09:54:00,76.527,76.529,76.521,76.524,17600000.0
2006-09-07 09:55:00,76.524,76.524,76.51,76.51,11200000.0
2006-09-07 09:56:00,76.516,76.524,76.513,76.524,14400000.0
2006-09-07 09:57:00,76.536,76.536,76.525,76.527,16400000.0
2006-09-07 09:58:00,76.527,76.532,76.434,76.525,17600000.0
2006-09-07 09:59:00,76.521,76.523,76.515,76.518,17600000.0
2006-09-07 10:00:00,76.529,76.531,76.517,76.523,11200000.0
2006-09-07 10:01:00,76.519,76.532,76.519,76.526,12800000.0
2006-09-07 10:03:00,76.534,76.539,76.518,76.526,11200000.0
2006-09-07 10:04:00,76.522,76.535,76.522,76.535,8000000.0
2006-09-07 10:05:00,76.533,76.536,76.515,76.515,14400000.0
2006-09-07 10:06:00,76.515,76.524,76.515,76.524,16000000.0
2006-09-07 10:07:00,76.514,76.521,76.492,76.499,12800000.0
2006-09-07 10:08:00,76.48,76.495,76.48,76.495,11200000.0
2006-09-07 10:09:00,76.489,76.491,76.477,76.484,12800000.0
2006-09-07 10:10:00,76.494,76.497,76.488,76.496,17600000.0
2006-09-07 10:11:00,76.492,76.495,76.488,76.495,11200000.0
2006-09-07 10:12:00,76.503,76.516,76.496,76.516,12800000.0
2006-09-07 10:13:00,76.516,76.523,76.514,76.522,12800000.0
2006-09-07 10:14:00,76.519,76.519,76.513,76.513,11200000.0
2006-09-07 10:15:00,76.506,76.516,76.506,76.516,12800000.0
2006-09-07 10:16:00,76.517,76.518,76.512,76.514,12800000.0
2006-09-07 10:18:00,76.503,76.503,76.475,76.502,11200000.0
2006-09-07 10:19:00,76.496,76.504,76.495,76.504,11200000.0
2006-09-07 10:20:00,76.504,76.509,76.498,76.498,17600000.0
2006-09-07 10:21:00,76.496,76.521,76.496,76.509,16000000.0
2006-09-07 10:22:00,76.507,76.51,76.5,76.5,11200000.0
2006-09-07 10:23:00,76.508,76.512,76.503,76.507,11200000.0
2006-09-07 10:24:00,76.5,76.512,76.5,76.509,12800000.0
2006-09-07 10:25:00,76.512,76.517,76.502,76.517,11200000.0
2006-09-07 10:26:00,76.521,76.523,76.516,76.523,4800000.0
2006-09-07 10:27:00,76.522,76.537,76.522,76.537,11200000.0
2006-09-07 10:28:00,76.539,76.555,76.537,76.555,12800000.0
2006-09-07 10:29:00,76.557,76.557,76.522,76.522,11200000.0
2006-09-07 10:30:00,76.526,76.531,76.523,76.528,8000000.0
2006-09-07 10:33:00,76.508,76.512,76.503,76.503,11200000.0
2006-09-07 10:34:00,76.509,76.517,76.509,76.515,11200000.0
2006-09-07 10:35:00,76.517,76.523,76.516,76.52,11200000.0
2006-09-07 10:37:00,76.518,76.527,76.432,76.517,11200000.0
2006-09-07 10:38:00,76.522,76.527,76.512,76.525,12200000.0
2006-09-07 10:39:00,76.509,76.514,76.508,76.513,11200000.0
2006-09-07 10:40:00,76.511,76.517,76.503,76.503,16000000.0
2006-09-07 10:41:00,76.512,76.521,76.512,76.521,12800000.0
2006-09-07 10:42:00,76.527,76.536,76.52,76.536,11200000.0
2006-09-07 10:43:00,76.541,76.545,76.534,76.545,11200000.0
2006-09-07 10:44:00,76.56,76.569,76.56,76.569,12800000.0
2006-09-07 10:45:00,76.569,76.578,76.566,76.578,12800000.0
2006-09-07 10:46:00,76.577,76.577,76.57,76.571,12800000.0
2006-09-07 10:47:00,76.569,76.571,76.543,76.571,12800000.0
2006-09-07 10:48:00,76.573,76.577,76.566,76.577,12800000.0
2006-09-07 10:49:00,76.57,76.581,76.57,76.581,11200000.0
2006-09-07 10:50:00,76.583,76.59,76.578,76.578,15400000.0
2006-09-07 10:51:00,76.574,76.574,76.388,76.388,17600000.0
2006-09-07 10:52:00,76.385,76.395,76.33,76.33,11200000.0
2006-09-07 10:53:00,76.313,76.313,76.244,76.244,11200000.0
2006-09-07 10:54:00,76.259,76.259,76.247,76.248,17600000.0
2006-09-07 10:55:00,76.226,76.226,76.192,76.192,11200000.0
2006-09-07 10:56:00,76.172,76.193,76.172,76.192,17600000.0
2006-09-07 10:57:00,76.186,76.216,76.186,76.216,16000000.0
2006-09-07 10:58:00,76.25,76.262,76.164,76.262,12800000.0
2006-09-07 10:59:00,76.238,76.249,76.226,76.247,11200000.0
2006-09-07 11:00:00,76.266,76.266,76.202,76.202,12800000.0
2006-09-07 11:01:00,76.186,76.186,76.149,76.149,12800000.0
2006-09-07 11:02:00,76.159,76.171,76.159,76.166,16000000.0
2006-09-07 11:03:00,76.176,76.176,76.149,76.154,12800000.0
2006-09-07 11:04:00,76.136,76.151,76.136,76.151,14400000.0
2006-09-07 11:05:00,76.152,76.155,76.137,76.155,17600000.0
2006-09-07 11:06:00,76.162,76.162,76.15,76.157,17600000.0
2006-09-07 11:07:00,76.149,76.149,76.126,76.13,17600000.0
2006-09-07 11:08:00,76.049,76.099,76.049,76.085,10600000.0
2006-09-07 11:09:00,76.084,76.097,76.082,76.092,17600000.0
2006-09-07 11:10:00,76.061,76.061,76.039,76.039,12800000.0
2006-09-07 11:11:00,76.021,76.026,76.017,76.023,11200000.0
2006-09-07 11:12:00,76.028,76.05,76.028,76.045,17600000.0
2006-09-07 11:13:00,76.052,76.052,76.017,76.026,14400000.0
2006-09-07 11:14:00,76.01,76.01,76.0,76.0,11200000.0
2006-09-07 11:15:00,75.975,75.975,75.944,75.951,11200000.0
2006-09-07 11:16:00,75.952,75.952,75.938,75.945,12800000.0
2006-09-07 11:17:00,75.958,75.986,75.958,75.979,11200000.0
2006-09-07 11:18:00,75.989,75.996,75.986,75.996,12800000.0
2006-09-07 11:19:00,76.0,76.033,76.0,76.028,17600000.0
2006-09-07 11:20:00,76.033,76.037,76.027,76.03,12800000.0
2006-09-07 11:21:00,76.043,76.06,76.041,76.06,14400000.0
2006-09-07 11:22:00,76.062,76.062,76.041,76.041,12800000.0
2006-09-07 11:23:00,76.038,76.038,76.009,76.009,11200000.0
2006-09-07 11:24:00,76.025,76.044,76.022,76.044,12800000.0
2006-09-07 11:25:00,76.04,76.045,76.024,76.034,17600000.0
2006-09-07 11:26:00,76.038,76.038,76.031,76.035,14400000.0
2006-09-07 11:27:00,76.029,76.043,76.022,76.038,11200000.0
2006-09-07 11:28:00,76.024,76.026,76.022,76.023,14400000.0
2006-09-07 11:29:00,76.014,76.014,75.995,75.995,14400000.0
2006-09-07 11:30:00,75.966,75.972,75.96,75.961,14400000.0
2006-09-07 11:31:00,75.959,75.959,75.919,75.919,11200000.0
2006-09-07 11:32:00,75.924,75.929,75.918,75.929,17600000.0
2006-09-07 11:33:00,75.936,75.958,75.936,75.949,12800000.0
2006-09-07 11:34:00,75.968,75.977,75.963,75.963,12800000.0
2006-09-07 11:35:00,75.98,75.999,75.98,75.989,11200000.0
2006-09-07 11:36:00,76.0,76.02,76.0,76.02,12200000.0
2006-09-07 11:37:00,76.021,76.021,76.007,76.007,11200000.0
2006-09-07 11:38:00,75.998,76.001,75.987,75.987,11200000.0
2006-09-07 11:39:00,75.996,76.001,75.985,75.997,11200000.0
2006-09-07 11:40:00,76.0,76.006,75.998,76.005,11200000.0
2006-09-07 11:41:00,76.004,76.004,75.99,75.99,16000000.0
2006-09-07 11:42:00,75.988,76.002,75.984,76.002,17600000.0
2006-09-07 11:43:00,76.012,76.014,75.997,76.014,11200000.0
2006-09-07 11:44:00,76.017,76.018,76.002,76.003,10600000.0
2006-09-07 11:45:00,75.995,76.008,75.995,76.008,14400000.0
2006-09-07 11:46:00,76.013,76.029,76.008,76.029,11200000.0
2006-09-07 11:47:00,76.029,76.03,76.006,76.028,17600000.0
2006-09-07 11:49:00,76.026,76.032,76.019,76.019,12800000.0
2006-09-07 11:50:00,76.016,76.028,76.015,76.027,12800000.0
2006-09-07 11:51:00,76.033,76.046,76.033,76.041,11200000.0
2006-09-07 11:52:00,76.044,76.044,76.028,76.032,11200000.0
2006-09-07 11:53:00,76.028,76.028,76.014,76.018,16000000.0
2006-09-07 11:54:00,76.013,76.025,76.013,76.024,14400000.0
2006-09-07 11:55:00,76.026,76.032,75.969,76.032,11600000.0
2006-09-07 11:56:00,76.031,76.046,76.031,76.046,12800000.0
2006-09-07 11:58:00,76.044,76.046,76.042,76.042,11200000.0
2006-09-07 11:59:00,76.045,76.045,76.038,76.039,11200000.0
2006-09-07 12:00:00,76.044,76.044,76.037,76.038,11200000.0
2006-09-07 12:01:00,76.048,76.056,76.047,76.047,11200000.0
2006-09-07 12:02:00,76.046,76.048,76.025,76.025,14400000.0
2006-09-07 12:03:00,76.019,76.019,75.996,75.996,11200000.0
2006-09-07 12:04:00,75.992,75.999,75.981,75.999,17600000.0
2006-09-07 12:05:00,76.008,76.017,76.008,76.016,17600000.0
2006-09-07 12:06:00,76.018,76.018,75.999,75.999,12800000.0
2006-09-07 12:07:00,75.992,75.992,75.967,75.967,10600000.0
2006-09-07 12:08:00,75.968,75.994,75.968,75.993,11200000.0
2006-09-07 12:09:00,75.995,76.003,75.991,75.999,14400000.0
2006-09-07 12:10:00,76.009,76.016,76.003,76.005,11200000.0
2006-09-07 12:11:00,76.022,76.026,76.016,76.016,12800000.0
2006-09-07 12:12:00,76.013,76.02,76.012,76.02,11200000.0
2006-09-07 12:13:00,76.013,76.013,76.0,76.005,11200000.0
2006-09-07 12:14:00,76.008,76.008,75.993,75.999,12800000.0
2006-09-07 12:15:00,75.993,75.993,75.987,75.991,12800000.0
2006-09-07 12:16:00,75.98,75.994,75.98,75.99,12800000.0
2006-09-07 12:17:00,75.984,75.986,75.922,75.981,17600000.0
2006-09-07 12:18:00,75.98,75.992,75.98,75.986,16000000.0
2006-09-07 12:19:00,75.989,75.996,75.977,75.994,12800000.0
2006-09-07 12:21:00,75.996,76.01,75.994,76.01,11200000.0
2006-09-07 12:22:00,76.008,76.014,76.003,76.005,16000000.0
2006-09-07 12:23:00,75.999,76.001,75.99,76.001,14400000.0
2006-09-07 12:25:00,75.999,75.999,75.986,75.986,11200000.0
2006-09-07 12:26:00,75.976,75.987,75.976,75.986,11200000.0
2006-09-07 12:27:00,75.984,75.984,75.977,75.979,11200000.0
2006-09-07 12:28:00,75.973,75.975,75.961,75.961,12800000.0
2006-09-07 12:30:00,75.963,75.975,75.963,75.975,17600000.0
2006-09-07 12:31:00,75.963,75.967,75.942,75.949,12800000.0
2006-09-07 12:32:00,75.939,75.96,75.939,75.96,12800000.0
2006-09-07 12:33:00,75.98,75.986,75.966,75.986,14400000.0
2006-09-07 12:34:00,75.949,75.949,75.935,75.942,12800000.0
2006-09-07 12:35:00,75.947,75.963,75.947,75.963,11200000.0
2006-09-07 12:36:00,75.97,75.972,75.966,75.971,11200000.0
2006-09-07 12:37:00,75.975,75.989,75.974,75.981,11200000.0
2006-09-07 12:39:00,75.987,75.999,75.987,75.994,16000000.0
2006-09-07 12:40:00,76.011,76.104,76.011,76.038,16000000.0
2006-09-07 12:41:00,76.011,76.025,76.011,76.024,12800000.0
2006-09-07 12:42:00,76.053,76.053,76.037,76.048,14400000.0
2006-09-07 12:43:00,76.053,76.07,76.052,76.068,12200000.0
2006-09-07 12:44:00,76.056,76.069,76.049,76.057,17600000.0
2006-09-07 12:45:00,76.054,76.057,76.042,76.045,15400000.0
2006-09-07 12:46:00,76.023,76.023,75.994,75.994,12800000.0
2006-09-07 12:47:00,75.974,75.974,75.941,75.954,12800000.0
2006-09-07 12:48:00,75.966,75.992,75.965,75.992,12800000.0
2006-09-07 12:49:00,75.997,76.01,75.992,75.995,15400000.0
2006-09-07 12:50:00,75.977,75.977,75.951,75.959,14400000.0
2006-09-07 12:51:00,75.957,75.957,75.934,75.934,11200000.0
2006-09-07 12:52:00,75.948,75.953,75.943,75.953,11200000.0
2006-09-07 12:53:00,75.95,75.961,75.95,75.961,11200000.0
2006-09-07 12:54:00,75.975,75.979,75.97,75.97,12800000.0
2006-09-07 12:55:00,75.973,75.981,75.973,75.978,15400000.0
2006-09-07 12:56:00,75.975,75.981,75.975,75.977,11200000.0
2006-09-07 12:57:00,75.971,75.975,75.962,75.962,11200000.0
2006-09-07 12:58:00,75.963,75.97,75.953,75.962,17600000.0
2006-09-07 12:59:00,75.958,75.958,75.944,75.948,16000000.0
2006-09-07 13:00:00,75.944,75.946,75.927,75.946,12800000.0
2006-09-07 13:01:00,75.951,75.951,75.927,75.927,14400000.0
2006-09-07 13:02:00,75.926,75.939,75.926,75.938,12800000.0
2006-09-07 13:03:00,75.929,75.929,75.909,75.922,16400000.0
2006-09-07 13:04:00,75.926,75.938,75.926,75.933,11200000.0
2006-09-07 13:05:00,75.943,75.962,75.943,75.962,12800000.0
2006-09-07 13:06:00,75.974,75.974,75.961,75.972,11200000.0
2006-09-07 13:07:00,76.02,76.03,76.02,76.024,14400000.0
2006-09-07 13:08:00,76.035,76.074,76.035,76.074,17600000.0
2006-09-07 13:09:00,76.072,76.072,76.04,76.04,12800000.0
2006-09-07 13:10:00,76.034,76.064,76.034,76.064,16000000.0
2006-09-07 13:11:00,76.061,76.071,76.061,76.071,11200000.0
2006-09-07 13:12:00,76.085,76.086,76.082,76.084,12800000.0
2006-09-07 13:13:00,76.074,76.074,76.068,76.073,17600000.0
2006-09-07 13:14:00,76.083,76.093,76.073,76.073,12800000.0
2006-09-07 13:15:00,76.081,76.085,76.077,76.085,12800000.0
2006-09-07 13:16:00,76.073,76.083,76.073,76.082,17600000.0
2006-09-07 13:17:00,76.067,76.07,76.049,76.049,12800000.0
2006-09-07 13:19:00,76.025,76.025,76.012,76.012,16000000.0
2006-09-07 13:20:00,76.017,76.058,76.017,76.058,9600000.0
2006-09-07 13:21:00,76.055,76.059,76.044,76.059,11200000.0
2006-09-07 13:22:00,76.059,76.063,76.056,76.062,14400000.0
2006-09-07 13:23:00,76.068,76.069,76.06,76.062,12800000.0
2006-09-07 13:24:00,76.07,76.073,76.011,76.056,8400000.0
2006-09-07 13:25:00,76.053,76.053,76.042,76.042,17600000.0
2006-09-07 13:26:00,76.044,76.044,76.026,76.029,17600000.0
2006-09-07 13:27:00,76.016,76.025,76.009,76.025,12800000.0
2006-09-07 13:28:00,76.029,76.029,75.936,76.024,16000000.0
2006-09-07 13:29:00,76.025,76.031,76.024,76.025,11600000.0
2006-09-07 13:30:00,76.029,76.029,76.013,76.013,12800000.0
2006-09-07 13:31:00,76.009,76.031,76.009,76.031,11200000.0
2006-09-07 13:32:00,76.036,76.04,76.034,76.04,11200000.0
2006-09-07 13:35:00,76.043,76.047,76.041,76.045,36800000.0
2006-09-07 13:36:00,76.036,76.037,76.033,76.033,17600000.0
2006-09-07 13:37:00,76.031,76.036,76.024,76.024,14400000.0
2006-09-07 13:38:00,76.021,76.028,76.019,76.027,33600000.0
2006-09-07 13:40:00,76.034,76.044,76.034,76.042,40000000.0
2006-09-07 13:41:00,76.043,76.046,76.04,76.043,16000000.0
2006-09-07 13:42:00,76.032,76.038,76.027,76.027,11200000.0
2006-09-07 13:43:00,76.037,76.039,76.026,76.039,27200000.0
2006-09-07 13:44:00,76.037,76.037,76.025,76.027,33600000.0
2006-09-07 13:45:00,76.03,76.045,76.029,76.041,20800000.0
2006-09-07 13:46:00,76.057,76.073,76.057,76.07,24000000.0
2006-09-07 13:47:00,76.061,76.061,76.054,76.054,12800000.0
2006-09-07 13:48:00,76.047,76.054,76.043,76.049,12800000.0
2006-09-07 13:49:00,76.047,76.047,76.042,76.042,17600000.0
2006-09-07 13:50:00,76.036,76.036,76.019,76.019,11200000.0
2006-09-07 13:52:00,76.049,76.057,76.042,76.042,12800000.0
2006-09-07 13:53:00,76.046,76.053,76.046,76.053,17600000.0
2006-09-07 13:54:00,76.066,76.083,76.065,76.083,25600000.0
2006-09-07 13:55:00,76.089,76.096,76.083,76.085,14400000.0
2006-09-07 13:56:00,76.085,76.09,76.082,76.086,14400000.0
2006-09-07 13:57:00,76.092,76.098,76.088,76.098,28800000.0
2006-09-07 13:58:00,76.092,76.094,76.088,76.094,14400000.0
2006-09-07 13:59:00,76.097,76.1,76.089,76.095,32000000.0
2006-09-07 14:00:00,76.086,76.086,76.072,76.074,46800000.0
2006-09-07 14:01:00,76.077,76.085,76.075,76.085,32000000.0
2006-09-07 14:02:00,76.093,76.093,76.082,76.082,14400000.0
2006-09-07 14:03:00,76.076,76.078,76.076,76.077,14400000.0
2006-09-07 14:05:00,76.072,76.077,76.072,76.076,24000000.0
2006-09-07 14:06:00,76.084,76.085,76.075,76.085,36800000.0
2006-09-07 14:07:00,76.077,76.084,76.073,76.08,40000000.0
2006-09-07 14:08:00,76.076,76.076,76.07,76.07,16000000.0
2006-09-07 14:09:00,76.075,76.075,76.062,76.064,33000000.0
2006-09-07 14:10:00,76.06,76.063,76.057,76.06,33600000.0
2006-09-07 14:11:00,76.062,76.067,76.057,76.065,14400000.0
2006-09-07 14:12:00,76.062,76.066,76.058,76.061,26600000.0
2006-09-07 14:13:00,76.064,76.078,76.062,76.078,14400000.0
2006-09-07 14:14:00,76.086,76.09,76.08,76.09,12800000.0
2006-09-07 14:19:00,76.101,76.106,76.101,76.101,12800000.0
2006-09-07 14:20:00,76.112,76.123,76.112,76.123,25000000.0
2006-09-07 14:22:00,76.112,76.121,76.112,76.121,11200000.0
2006-09-07 14:23:00,76.117,76.124,76.115,76.12,48000000.0
2006-09-07 14:24:00,76.121,76.124,76.113,76.12,12800000.0
2006-09-07 14:25:00,76.105,76.119,76.105,76.116,12800000.0
2006-09-07 14:26:00,76.119,76.134,76.119,76.13,12800000.0
2006-09-07 14:27:00,76.128,76.137,76.123,76.13,17600000.0
2006-09-07 14:28:00,76.125,76.126,76.11,76.122,11200000.0
2006-09-07 14:30:00,76.107,76.114,76.106,76.109,22400000.0
2006-09-07 14:31:00,76.103,76.12,76.103,76.111,20800000.0
2006-09-07 14:32:00,76.113,76.113,76.107,76.107,8000000.0
2006-09-07 14:34:00,76.103,76.105,76.092,76.105,12800000.0
2006-09-07 14:36:00,76.103,76.115,76.103,76.108,11200000.0
2006-09-07 14:37:00,76.115,76.115,76.106,76.11,11200000.0
2006-09-07 14:38:00,76.109,76.119,76.108,76.115,56000000.0
2006-09-07 14:40:00,76.116,76.132,76.113,76.127,13800000.0
2006-09-07 14:41:00,76.139,76.141,76.133,76.133,56000000.0
2006-09-07 14:42:00,76.132,76.132,76.114,76.12,12800000.0
2006-09-07 14:43:00,76.129,76.129,76.121,76.127,25600000.0
2006-09-07 14:44:00,76.135,76.149,76.135,76.149,12800000.0
2006-09-07 14:45:00,76.157,76.157,76.146,76.156,11200000.0
2006-09-07 14:46:00,76.163,76.167,76.16,76.16,11200000.0
2006-09-07 14:47:00,76.155,76.16,76.15,76.155,16000000.0
2006-09-07 14:48:00,76.152,76.155,76.147,76.155,19200000.0
2006-09-07 14:49:00,76.167,76.178,76.166,76.178,32000000.0
2006-09-07 14:50:00,76.177,76.177,76.15,76.15,28800000.0
2006-09-07 14:51:00,76.149,76.15,76.141,76.146,31400000.0
2006-09-07 14:52:00,76.15,76.15,76.145,76.145,12800000.0
2006-09-07 14:53:00,76.128,76.136,76.128,76.128,17000000.0
2006-09-07 14:54:00,76.108,76.11,76.103,76.11,12800000.0
2006-09-07 14:55:00,76.105,76.117,76.105,76.117,16000000.0
2006-09-07 14:56:00,76.108,76.12,76.108,76.113,12800000.0
2006-09-07 14:57:00,76.128,76.131,76.126,76.127,12800000.0
2006-09-07 14:58:00,76.127,76.132,76.12,76.132,17600000.0
2006-09-07 14:59:00,76.129,76.131,76.124,76.126,16000000.0
2006-09-07 15:00:00,76.135,76.143,76.135,76.143,14400000.0
2006-09-07 15:01:00,76.142,76.161,76.142,76.155,12800000.0
2006-09-07 15:02:00,76.16,76.163,76.149,76.154,27200000.0
2006-09-07 15:03:00,76.155,76.155,76.139,76.139,12800000.0
2006-09-07 15:04:00,76.13,76.13,76.126,76.126,11200000.0
2006-09-07 15:05:00,76.119,76.124,76.114,76.117,11200000.0
2006-09-07 15:06:00,76.104,76.106,76.098,76.098,11200000.0
2006-09-07 15:07:00,76.097,76.097,76.08,76.082,25600000.0
2006-09-07 15:08:00,76.076,76.076,76.058,76.073,12800000.0
2006-09-07 15:09:00,76.073,76.084,76.073,76.08,16000000.0
2006-09-07 15:11:00,76.098,76.102,76.095,76.102,32400000.0
2006-09-07 15:12:00,76.104,76.122,76.104,76.122,12800000.0
2006-09-07 15:13:00,76.15,76.157,76.149,76.151,44800000.0
2006-09-07 15:14:00,76.159,76.162,76.156,76.156,35200000.0
2006-09-07 15:15:00,76.154,76.154,76.148,76.154,22400000.0
2006-09-07 15:16:00,76.153,76.188,76.153,76.188,36800000.0
2006-09-07 15:17:00,76.188,76.188,76.179,76.179,22400000.0
2006-09-07 15:18:00,76.182,76.184,76.174,76.18,22400000.0
2006-09-07 15:19:00,76.183,76.183,76.173,76.173,16000000.0
2006-09-07 15:20:00,76.177,76.193,76.177,76.182,23400000.0
2006-09-07 15:21:00,76.187,76.187,76.175,76.175,14400000.0
2006-09-07 15:22:00,76.181,76.19,76.18,76.19,12800000.0
2006-09-07 15:23:00,76.192,76.202,76.192,76.192,48000000.0
2006-09-07 15:24:00,76.181,76.183,76.173,76.181,25600000.0
2006-09-07 15:26:00,76.179,76.19,76.179,76.189,40400000.0
2006-09-07 15:27:00,76.198,76.199,76.189,76.189,28800000.0
2006-09-07 15:28:00,76.189,76.2,76.189,76.196,70400000.0
2006-09-07 15:29:00,76.205,76.21,76.116,76.201,46400000.0
2006-09-07 15:30:00,76.109,76.182,76.058,76.104,115200000.0
2006-09-07 15:31:00,76.214,76.221,76.213,76.213,60800000.0
2006-09-07 15:32:00,76.212,76.216,76.211,76.213,30400000.0
2006-09-07 15:33:00,76.205,76.21,76.205,76.207,30400000.0
2006-09-07 15:34:00,76.207,76.212,76.201,76.205,22400000.0
2006-09-07 15:35:00,76.208,76.216,76.206,76.216,33600000.0
2006-09-07 15:36:00,76.214,76.214,76.207,76.207,32000000.0
2006-09-07 15:38:00,76.21,76.213,76.203,76.204,58600000.0
2006-09-07 15:41:00,76.207,76.21,76.2,76.21,25400000.0
2006-09-07 15:42:00,76.21,76.21,76.204,76.204,43200000.0
2006-09-07 15:47:00,76.202,76.202,76.19,76.19,30800000.0
2006-09-07 15:48:00,76.185,76.193,76.176,76.183,26600000.0
2006-09-07 15:49:00,76.178,76.18,76.169,76.175,11200000.0
2006-09-07 15:51:00,76.18,76.18,76.171,76.175,12800000.0
2006-09-07 15:52:00,76.177,76.178,76.169,76.169,20800000.0
2006-09-07 15:53:00,76.172,76.172,76.164,76.165,24000000.0
2006-09-07 15:54:00,76.162,76.173,76.162,76.164,28800000.0
2006-09-07 15:56:00,76.15,76.153,76.143,76.151,51200000.0
2006-09-07 15:57:00,76.151,76.167,76.151,76.159,12800000.0
2006-09-07 15:58:00,76.158,76.158,76.147,76.154,18600000.0
2006-09-07 15:59:00,76.151,76.151,76.143,76.151,36800000.0
2006-09-07 16:00:00,76.149,76.155,76.149,76.149,51200000.0
2006-09-07 16:01:00,76.15,76.15,76.145,76.146,41000000.0
2006-09-07 16:02:00,76.138,76.148,76.125,76.125,11200000.0
2006-09-07 16:03:00,76.124,76.133,76.124,76.13,64000000.0
2006-09-07 16:04:00,76.132,76.14,76.132,76.138,44800000.0
2006-09-07 16:05:00,76.141,76.142,76.13,76.139,48000000.0
2006-09-07 16:06:00,76.141,76.152,76.141,76.147,35200000.0
2006-09-07 16:07:00,76.15,76.15,76.132,76.147,32000000.0
2006-09-07 16:08:00,76.149,76.154,76.146,76.147,44200000.0
2006-09-07 16:09:00,76.149,76.162,76.149,76.162,44800000.0
2006-09-07 16:11:00,76.17,76.177,76.169,76.174,14400000.0
2006-09-07 16:12:00,76.179,76.184,76.176,76.176,56000000.0
2006-09-07 16:13:00,76.182,76.184,76.172,76.183,11200000.0
2006-09-07 16:14:00,76.185,76.19,76.182,76.182,49600000.0
2006-09-07 16:15:00,76.184,76.191,76.182,76.191,59200000.0
2006-09-07 16:17:00,76.193,76.197,76.19,76.192,38400000.0
2006-09-07 16:18:00,76.188,76.191,76.183,76.183,11200000.0
2006-09-07 16:19:00,76.189,76.189,76.179,76.185,21800000.0
2006-09-07 16:20:00,76.185,76.193,76.182,76.193,11200000.0
2006-09-07 16:21:00,76.199,76.212,76.197,76.212,27200000.0
2006-09-07 16:22:00,76.218,76.223,76.212,76.214,41000000.0
2006-09-07 16:23:00,76.215,76.222,76.212,76.218,42600000.0
2006-09-07 16:24:00,76.223,76.23,76.217,76.225,17600000.0
2006-09-07 16:25:00,76.236,76.236,76.225,76.228,33600000.0
2006-09-07 16:26:00,76.218,76.223,76.218,76.218,17600000.0
2006-09-07 16:27:00,76.207,76.212,76.205,76.205,34600000.0
2006-09-07 16:29:00,76.188,76.188,76.182,76.185,11200000.0
2006-09-07 16:30:00,76.196,76.208,76.194,76.194,11200000.0
2006-09-07 16:31:00,76.216,76.216,76.206,76.207,41600000.0
2006-09-07 16:32:00,76.197,76.213,76.197,76.207,12800000.0
2006-09-07 16:33:00,76.205,76.213,76.205,76.209,27200000.0
2006-09-07 16:34:00,76.207,76.216,76.202,76.214,35200000.0
2006-09-07 16:35:00,76.215,76.217,76.206,76.215,52800000.0
2006-09-07 16:36:00,76.217,76.217,76.209,76.215,51200000.0
2006-09-07 16:37:00,76.208,76.214,76.203,76.21,41600000.0
2006-09-07 16:38:00,76.21,76.218,76.208,76.218,40000000.0
2006-09-07 16:39:00,76.216,76.225,76.215,76.215,35200000.0
2006-09-07 16:40:00,76.204,76.205,76.19,76.202,55400000.0
2006-09-07 16:41:00,76.204,76.214,76.199,76.214,73000000.0
2006-09-07 16:42:00,76.213,76.213,76.197,76.197,54400000.0
2006-09-07 16:43:00,76.204,76.208,76.199,76.204,17600000.0
2006-09-07 16:44:00,76.208,76.208,76.199,76.201,11200000.0
2006-09-07 16:45:00,76.192,76.202,76.192,76.202,57000000.0
2006-09-07 16:46:00,76.201,76.203,76.199,76.2,11200000.0
2006-09-07 16:47:00,76.201,76.202,76.187,76.202,70400000.0
2006-09-07 16:50:00,76.197,76.199,76.187,76.193,75200000.0
2006-09-07 16:51:00,76.183,76.195,76.183,76.195,32000000.0
2006-09-07 16:52:00,76.198,76.215,76.198,76.215,46400000.0
2006-09-07 16:53:00,76.223,76.228,76.218,76.228,30400000.0
2006-09-07 16:54:00,76.229,76.234,76.219,76.234,11200000.0
2006-09-07 16:55:00,76.273,76.289,76.258,76.259,27200000.0
2006-09-07 16:56:00,76.261,76.261,76.251,76.255,36800000.0
2006-09-07 16:57:00,76.237,76.247,76.237,76.247,19200000.0
2006-09-07 16:58:00,76.239,76.239,76.196,76.2,12800000.0
2006-09-07 16:59:00,76.201,76.207,76.193,76.193,51200000.0
2006-09-07 17:00:00,76.2,76.209,76.199,76.201,49400000.0
2006-09-07 17:01:00,76.188,76.188,76.178,76.185,40000000.0
2006-09-07 17:02:00,76.173,76.173,76.16,76.161,33600000.0
2006-09-07 17:03:00,76.17,76.173,76.157,76.173,44800000.0
2006-09-07 17:04:00,76.194,76.203,76.188,76.203,41000000.0
2006-09-07 17:05:00,76.208,76.208,76.194,76.202,54800000.0
2006-09-07 17:06:00,76.225,76.238,76.225,76.238,59200000.0
2006-09-07 17:07:00,76.253,76.261,76.252,76.259,35200000.0
2006-09-07 17:08:00,76.247,76.253,76.24,76.24,68200000.0
2006-09-07 17:09:00,76.241,76.242,76.232,76.234,59200000.0
2006-09-07 17:10:00,76.231,76.232,76.223,76.232,25600000.0
2006-09-07 17:11:00,76.239,76.272,76.239,76.272,38400000.0
2006-09-07 17:12:00,76.289,76.322,76.289,76.322,25600000.0
2006-09-07 17:13:00,76.32,76.32,76.313,76.314,28800000.0
2006-09-07 17:14:00,76.312,76.312,76.286,76.286,22400000.0
2006-09-07 17:15:00,76.278,76.281,76.274,76.277,19200000.0
2006-09-07 17:17:00,76.272,76.272,76.257,76.257,38400000.0
2006-09-07 17:18:00,76.254,76.26,76.251,76.259,57600000.0
2006-09-07 17:19:00,76.253,76.255,76.243,76.243,24000000.0
2006-09-07 17:20:00,76.213,76.218,76.213,76.218,16000000.0
2006-09-07 17:21:00,76.212,76.212,76.2,76.204,28800000.0
2006-09-07 17:22:00,76.205,76.211,76.202,76.211,19200000.0
2006-09-07 17:23:00,76.216,76.221,76.214,76.22,11200000.0
2006-09-07 17:24:00,76.226,76.227,76.212,76.226,12800000.0
2006-09-07 17:25:00,76.231,76.231,76.214,76.214,18000000.0
2006-09-07 17:26:00,76.207,76.207,76.182,76.182,12200000.0
2006-09-07 17:27:00,76.188,76.201,76.188,76.2,46400000.0
2006-09-07 17:28:00,76.201,76.202,76.193,76.2,12800000.0
2006-09-07 17:29:00,76.204,76.208,76.197,76.208,27200000.0
2006-09-07 17:30:00,76.203,76.217,76.203,76.205,17600000.0
2006-09-07 17:32:00,76.219,76.226,76.215,76.224,52600000.0
2006-09-07 17:33:00,76.229,76.229,76.223,76.224,36800000.0
2006-09-07 17:34:00,76.221,76.228,76.22,76.226,64000000.0
2006-09-07 17:35:00,76.229,76.229,76.22,76.222,43200000.0
2006-09-07 17:36:00,76.212,76.213,76.207,76.207,33000000.0
2006-09-07 17:38:00,76.212,76.226,76.212,76.224,35200000.0
2006-09-07 17:39:00,76.228,76.228,76.218,76.228,16000000.0
2006-09-07 17:40:00,76.225,76.225,76.204,76.204,75200000.0
2006-09-07 17:42:00,76.202,76.202,76.192,76.193,4800000.0
2006-09-07 17:43:00,76.205,76.212,76.2,76.21,17600000.0
2006-09-07 17:44:00,76.206,76.206,76.189,76.189,30400000.0
2006-09-07 17:45:00,76.186,76.186,76.166,76.17,30400000.0
2006-09-07 17:46:00,76.177,76.191,76.177,76.186,41600000.0
2006-09-07 17:48:00,76.201,76.201,76.19,76.193,57000000.0
2006-09-07 17:49:00,76.195,76.21,76.195,76.21,46800000.0
2006-09-07 17:50:00,76.209,76.22,76.209,76.215,8000000.0
2006-09-07 17:51:00,76.207,76.218,76.207,76.215,49600000.0
2006-09-07 17:52:00,76.212,76.212,76.201,76.205,42600000.0
2006-09-07 17:53:00,76.198,76.198,76.189,76.193,33600000.0
2006-09-07 17:54:00,76.193,76.198,76.187,76.198,38400000.0
2006-09-07 17:56:00,76.204,76.204,76.196,76.199,44800000.0
2006-09-07 17:57:00,76.196,76.202,76.192,76.202,36800000.0
2006-09-07 17:58:00,76.214,76.22,76.212,76.218,17600000.0
2006-09-07 17:59:00,76.201,76.201,76.131,76.131,62400000.0
2006-09-07 18:00:00,76.135,76.15,76.135,76.137,51200000.0
2006-09-07 18:01:00,76.135,76.142,76.135,76.139,32000000.0
2006-09-07 18:02:00,76.149,76.149,76.141,76.141,24000000.0
2006-09-07 18:03:00,76.146,76.152,76.143,76.152,36800000.0
2006-09-07 18:05:00,76.144,76.15,76.141,76.149,12800000.0
2006-09-07 18:06:00,76.152,76.16,76.145,76.16,29800000.0
2006-09-07 18:07:00,76.142,76.142,76.125,76.125,11200000.0
2006-09-07 18:08:00,76.12,76.13,76.118,76.126,84200000.0
2006-09-07 18:09:00,76.127,76.132,76.122,76.126,33600000.0
2006-09-07 18:10:00,76.127,76.131,76.115,76.122,16000000.0
2006-09-07 18:11:00,76.121,76.126,76.111,76.126,12800000.0
2006-09-07 18:12:00,76.124,76.131,76.124,76.13,12800000.0
2006-09-07 18:13:00,76.14,76.14,76.133,76.133,27200000.0
2006-09-07 18:14:00,76.144,76.181,76.144,76.181,19200000.0
2006-09-07 18:15:00,76.205,76.219,76.201,76.201,30800000.0
2006-09-07 18:16:00,76.183,76.197,76.18,76.197,56000000.0
2006-09-07 18:18:00,76.205,76.216,76.205,76.206,30400000.0
2006-09-07 18:19:00,76.204,76.204,76.193,76.193,46400000.0
2006-09-07 18:21:00,76.19,76.195,76.186,76.19,12800000.0
2006-09-07 18:22:00,76.194,76.194,76.178,76.178,33000000.0
2006-09-07 18:23:00,76.182,76.185,76.175,76.18,46400000.0
2006-09-07 18:24:00,76.179,76.184,76.174,76.184,52200000.0
2006-09-07 18:26:00,76.173,76.205,76.173,76.2,12800000.0
2006-09-07 18:27:00,76.21,76.21,76.198,76.199,33600000.0
2006-09-07 18:29:00,76.201,76.217,76.201,76.217,25600000.0
2006-09-07 18:30:00,76.222,76.229,76.217,76.228,36800000.0
2006-09-07 18:31:00,76.229,76.229,76.214,76.219,11200000.0
2006-09-07 18:32:00,76.218,76.223,76.216,76.216,69200000.0
2006-09-07 18:33:00,76.218,76.23,76.218,76.23,31400000.0
2006-09-07 18:35:00,76.215,76.226,76.212,76.218,43200000.0
2006-09-07 18:36:00,76.214,76.214,76.212,76.212,3200000.0
2006-09-07 18:37:00,76.209,76.223,76.208,76.223,36800000.0
2006-09-07 18:38:00,76.228,76.24,76.226,76.239,49000000.0
2006-09-07 18:39:00,76.242,76.242,76.23,76.234,76200000.0
2006-09-07 18:40:00,76.227,76.239,76.225,76.239,65600000.0
2006-09-07 18:41:00,76.229,76.238,76.228,76.23,72400000.0
2006-09-07 18:42:00,76.232,76.236,76.227,76.234,78800000.0
2006-09-07 18:43:00,76.233,76.233,76.228,76.229,49600000.0
2006-09-07 18:44:00,76.221,76.225,76.218,76.225,30400000.0
2006-09-07 18:47:00,76.215,76.222,76.212,76.213,14400000.0
2006-09-07 18:48:00,76.214,76.214,76.206,76.209,28800000.0
2006-09-07 18:49:00,76.208,76.208,76.196,76.199,24400000.0
2006-09-07 18:51:00,76.204,76.21,76.199,76.21,12800000.0
2006-09-07 18:52:00,76.202,76.208,76.202,76.205,19200000.0
2006-09-07 18:54:00,76.214,76.222,76.211,76.219,18600000.0
2006-09-07 18:55:00,76.212,76.216,76.204,76.211,22400000.0
2006-09-07 18:56:00,76.208,76.208,76.196,76.204,16000000.0
2006-09-07 18:57:00,76.207,76.21,76.206,76.207,19200000.0
2006-09-07 18:58:00,76.202,76.202,76.193,76.197,32000000.0
2006-09-07 19:00:00,76.198,76.206,76.198,76.206,14400000.0
2006-09-07 19:01:00,76.213,76.217,76.213,76.215,11200000.0
2006-09-07 19:02:00,76.215,76.225,76.215,76.224,43200000.0
2006-09-07 19:04:00,76.23,76.23,76.222,76.225,14400000.0
2006-09-07 19:05:00,76.221,76.221,76.208,76.218,17600000.0
2006-09-07 19:06:00,76.211,76.216,76.204,76.214,56000000.0
2006-09-07 19:07:00,76.21,76.216,76.21,76.214,35600000.0
2006-09-07 19:08:00,76.217,76.217,76.208,76.208,22400000.0
2006-09-07 19:10:00,76.208,76.209,76.204,76.206,17600000.0
2006-09-07 19:11:00,76.215,76.223,76.215,76.22,17600000.0
2006-09-07 19:12:00,76.22,76.223,76.216,76.216,24000000.0
2006-09-07 19:16:00,76.219,76.223,76.204,76.21,12800000.0
2006-09-07 19:17:00,76.214,76.217,76.21,76.211,14400000.0
2006-09-07 19:18:00,76.209,76.215,76.209,76.214,32000000.0
2006-09-07 19:22:00,76.209,76.21,76.198,76.206,14400000.0
2006-09-07 19:23:00,76.206,76.216,76.199,76.214,16400000.0
2006-09-07 19:25:00,76.208,76.212,76.207,76.209,12800000.0
2006-09-07 19:26:00,76.201,76.207,76.198,76.2,41600000.0
2006-09-07 19:27:00,76.2,76.21,76.199,76.21,14400000.0
2006-09-07 19:28:00,76.205,76.205,76.189,76.198,12800000.0
2006-09-07 19:33:00,76.19,76.19,76.182,76.185,12800000.0
2006-09-07 19:34:00,76.179,76.182,76.171,76.172,12800000.0
2006-09-07 19:35:00,76.166,76.169,76.156,76.167,17600000.0
2006-09-07 19:36:00,76.167,76.167,76.155,76.157,16000000.0
2006-09-07 19:37:00,76.158,76.172,76.158,76.172,11600000.0
2006-09-07 19:38:00,76.176,76.18,76.175,76.18,11200000.0
2006-09-07 19:43:00,76.173,76.185,76.173,76.185,11200000.0
2006-09-07 19:47:00,76.177,76.18,76.177,76.18,9600000.0
2006-09-07 19:48:00,76.186,76.19,76.179,76.183,12800000.0
2006-09-07 19:49:00,76.186,76.186,76.174,76.174,30400000.0
2006-09-07 19:52:00,76.166,76.179,76.161,76.172,16000000.0
2006-09-07 19:53:00,76.179,76.183,76.178,76.183,11200000.0
2006-09-07 19:54:00,76.173,76.173,76.166,76.166,12800000.0
2006-09-07 19:55:00,76.173,76.177,76.171,76.177,10600000.0
2006-09-07 19:56:00,76.169,76.178,76.163,76.178,15400000.0
2006-09-07 19:57:00,76.176,76.176,76.156,76.156,12800000.0
2006-09-07 20:00:00,76.14,76.141,76.121,76.126,17600000.0
2006-09-07 20:01:00,76.121,76.128,76.121,76.128,12800000.0
2006-09-07 20:06:00,76.129,76.135,76.129,76.133,11200000.0
2006-09-07 20:08:00,76.127,76.127,76.11,76.116,38400000.0
2006-09-07 20:09:00,76.128,76.128,76.117,76.117,11200000.0
2006-09-07 20:11:00,76.118,76.126,76.116,76.119,11200000.0
2006-09-07 20:14:00,76.119,76.128,76.062,76.128,14400000.0
2006-09-07 20:15:00,76.137,76.137,76.121,76.132,11200000.0
2006-09-07 20:16:00,76.13,76.136,76.128,76.135,28800000.0
2006-09-07 20:20:00,76.134,76.14,76.131,76.139,19200000.0
2006-09-07 20:22:00,76.139,76.151,76.139,76.149,14400000.0
2006-09-07 20:23:00,76.15,76.155,76.142,76.145,12800000.0
2006-09-07 20:25:00,76.135,76.148,76.135,76.148,11200000.0
2006-09-07 20:26:00,76.147,76.147,76.138,76.143,16000000.0
2006-09-07 20:28:00,76.149,76.151,76.137,76.151,11200000.0
2006-09-07 20:33:00,76.143,76.146,76.132,76.146,12800000.0
2006-09-07 20:34:00,76.144,76.144,76.135,76.135,11600000.0
2006-09-07 20:38:00,76.136,76.144,76.13,76.13,12800000.0
2006-09-07 20:40:00,76.147,76.191,76.145,76.191,11200000.0
2006-09-07 20:41:00,76.178,76.178,76.136,76.136,14400000.0
2006-09-07 20:43:00,76.136,76.136,76.127,76.13,14400000.0
2006-09-07 20:45:00,76.139,76.163,76.139,76.163,12800000.0
2006-09-07 20:46:00,76.191,76.192,76.182,76.182,14200000.0
2006-09-07 20:47:00,76.184,76.191,76.175,76.191,12800000.0
2006-09-07 20:48:00,76.183,76.183,76.176,76.179,17600000.0
2006-09-07 20:49:00,76.177,76.18,76.167,76.167,8000000.0
2006-09-07 20:50:00,76.17,76.171,76.154,76.171,14400000.0
2006-09-07 20:51:00,76.166,76.166,76.152,76.152,28800000.0
2006-09-07 20:52:00,76.146,76.149,76.141,76.141,11200000.0
2006-09-07 20:53:00,76.15,76.161,76.15,76.161,16000000.0
2006-09-07 20:54:00,76.164,76.164,76.157,76.164,14400000.0
2006-09-07 20:55:00,76.16,76.16,76.139,76.143,11200000.0
2006-09-07 20:56:00,76.141,76.143,76.138,76.143,8000000.0
2006-09-07 20:58:00,76.149,76.158,76.147,76.158,11200000.0
2006-09-07 20:59:00,76.153,76.153,76.141,76.143,11600000.0
2006-09-07 21:00:00,76.147,76.151,76.141,76.151,17600000.0
2006-09-07 21:01:00,76.145,76.151,76.138,76.138,11200000.0
2006-09-07 21:02:00,76.141,76.149,76.141,76.141,16000000.0
2006-09-07 21:08:00,76.146,76.146,76.14,76.142,16000000.0
2006-09-07 21:09:00,76.124,76.142,76.124,76.142,8000000.0
2006-09-07 21:10:00,76.152,76.153,76.152,76.153,3200000.0
2006-09-07 21:11:00,76.155,76.16,76.14,76.151,12800000.0
2006-09-07 21:14:00,76.157,76.157,76.143,76.15,12200000.0
2006-09-07 21:16:00,76.154,76.155,76.153,76.153,9600000.0
2006-09-07 21:17:00,76.154,76.161,76.151,76.151,12800000.0
2006-09-07 21:18:00,76.153,76.157,76.065,76.157,12800000.0
2006-09-07 21:19:00,76.165,76.165,76.154,76.162,17600000.0
2006-09-07 21:20:00,76.142,76.167,76.142,76.159,14400000.0
2006-09-07 21:22:00,76.174,76.179,76.169,76.179,12800000.0
2006-09-07 21:24:00,76.18,76.182,76.168,76.168,11200000.0
2006-09-07 21:25:00,76.168,76.168,76.14,76.14,11200000.0
2006-09-07 21:26:00,76.145,76.152,76.144,76.152,11200000.0
2006-09-07 21:27:00,76.144,76.144,76.139,76.142,9600000.0
2006-09-07 21:29:00,76.139,76.147,76.137,76.142,11200000.0
2006-09-07 21:32:00,76.149,76.153,76.144,76.146,14400000.0
2006-09-07 21:33:00,76.133,76.147,76.133,76.146,11200000.0
2006-09-07 21:34:00,76.144,76.152,76.139,76.144,17600000.0
2006-09-07 21:36:00,76.135,76.169,76.135,76.169,9600000.0
2006-09-07 21:37:00,76.164,76.194,76.164,76.194,16000000.0
2006-09-07 21:38:00,76.157,76.167,76.084,76.084,12800000.0
2006-09-07 21:40:00,76.185,76.189,76.18,76.186,11200000.0
2006-09-07 21:41:00,76.178,76.185,76.173,76.173,12800000.0
2006-09-07 21:42:00,76.188,76.195,76.171,76.189,14400000.0
2006-09-07 21:43:00,76.196,76.197,76.187,76.192,14400000.0
2006-09-07 21:44:00,76.195,76.196,76.188,76.193,12800000.0
2006-09-07 21:47:00,76.18,76.19,76.178,76.19,11200000.0
2006-09-07 21:48:00,76.191,76.191,76.175,76.189,15400000.0
2006-09-07 21:54:00,76.193,76.197,76.185,76.187,11200000.0
2006-09-07 21:55:00,76.197,76.197,76.186,76.186,11600000.0
2006-09-07 21:58:00,76.19,76.199,76.19,76.199,17600000.0
2006-09-07 21:59:00,76.202,76.202,76.192,76.193,12800000.0
2006-09-07 22:01:00,76.193,76.195,76.183,76.195,11200000.0
2006-09-07 22:02:00,76.195,76.197,76.186,76.197,16000000.0
2006-09-07 22:03:00,76.19,76.196,76.19,76.191,17600000.0
2006-09-07 22:04:00,76.2,76.201,76.187,76.199,16000000.0
2006-09-07 22:05:00,76.197,76.204,76.19,76.19,11200000.0
2006-09-07 22:06:00,76.194,76.2,76.194,76.2,6400000.0
2006-09-07 22:07:00,76.197,76.2,76.195,76.2,16000000.0
2006-09-07 22:08:00,76.198,76.203,76.183,76.2,16000000.0
2006-09-07 22:09:00,76.181,76.194,76.174,76.194,12800000.0
2006-09-07 22:10:00,76.197,76.208,76.197,76.205,12800000.0
2006-09-07 22:17:00,76.203,76.209,76.202,76.203,13200000.0
2006-09-07 22:19:00,76.206,76.212,76.201,76.201,14400000.0
2006-09-07 22:20:00,76.203,76.215,76.2,76.215,12800000.0
2006-09-07 22:22:00,76.206,76.21,76.205,76.21,6400000.0
2006-09-07 22:24:00,76.203,76.205,76.197,76.197,11200000.0
2006-09-07 22:27:00,76.206,76.213,76.205,76.212,12800000.0
2006-09-07 22:29:00,76.21,76.212,76.199,76.199,15400000.0
2006-09-07 22:31:00,76.202,76.202,76.196,76.196,12800000.0
2006-09-07 22:33:00,76.202,76.202,76.187,76.193,11200000.0
2006-09-07 22:34:00,76.2,76.207,76.187,76.187,11200000.0
2006-09-07 22:35:00,76.199,76.211,76.199,76.205,12800000.0
2006-09-07 22:37:00,76.201,76.201,76.194,76.194,25000000.0
2006-09-07 22:38:00,76.206,76.21,76.198,76.21,17600000.0
2006-09-07 22:39:00,76.206,76.21,76.205,76.208,12800000.0
2006-09-07 22:41:00,76.206,76.21,76.2,76.21,11200000.0
2006-09-07 22:44:00,76.207,76.21,76.201,76.203,12800000.0
2006-09-07 22:45:00,76.2,76.2,76.188,76.19,15400000.0
2006-09-07 22:46:00,76.199,76.205,76.192,76.205,11200000.0
2006-09-07 22:47:00,76.197,76.205,76.197,76.197,17600000.0
2006-09-07 22:48:00,76.2,76.2,76.197,76.197,8400000.0
2006-09-07 22:49:00,76.194,76.196,76.19,76.196,12800000.0
2006-09-07 22:52:00,76.197,76.205,76.196,76.205,11200000.0
2006-09-07 22:53:00,76.2,76.204,76.194,76.194,11200000.0
2006-09-07 22:54:00,76.199,76.204,76.19,76.204,11200000.0
2006-09-07 22:57:00,76.213,76.213,76.201,76.201,17600000.0
2006-09-07 22:58:00,76.208,76.208,76.204,76.204,3200000.0
2006-09-07 22:59:00,76.198,76.198,76.185,76.185,17600000.0
2006-09-07 23:00:00,76.183,76.183,76.174,76.179,9600000.0
2006-09-07 23:02:00,76.176,76.184,76.171,76.176,17600000.0
2006-09-07 23:04:00,76.179,76.188,76.175,76.188,11200000.0
2006-09-07 23:06:00,76.179,76.185,76.179,76.184,12800000.0
2006-09-07 23:07:00,76.192,76.202,76.192,76.202,12800000.0
2006-09-07 23:09:00,76.194,76.2,76.187,76.187,17600000.0
2006-09-07 23:10:00,76.193,76.197,76.191,76.197,12800000.0
2006-09-07 23:12:00,76.207,76.22,76.206,76.22,16000000.0
2006-09-07 23:13:00,76.215,76.215,76.209,76.211,12800000.0
2006-09-07 23:14:00,76.216,76.219,76.202,76.212,11200000.0
2006-09-07 23:15:00,76.209,76.209,76.201,76.204,10600000.0
2006-09-07 23:16:00,76.203,76.203,76.192,76.192,12800000.0
2006-09-07 23:18:00,76.204,76.212,76.2,76.206,10600000.0
2006-09-07 23:19:00,76.209,76.217,76.2,76.2,12800000.0
2006-09-07 23:22:00,76.202,76.202,76.188,76.188,12800000.0
2006-09-07 23:23:00,76.189,76.189,76.181,76.184,12800000.0
2006-09-07 23:24:00,76.182,76.195,76.179,76.195,11200000.0
2006-09-07 23:25:00,76.193,76.196,76.184,76.189,15400000.0
2006-09-07 23:28:00,76.193,76.208,76.193,76.208,12800000.0
2006-09-07 23:29:00,76.197,76.197,76.131,76.178,11200000.0
2006-09-07 23:30:00,76.192,76.206,76.191,76.206,14400000.0
2006-09-07 23:33:00,76.209,76.209,76.196,76.196,12800000.0
2006-09-07 23:34:00,76.206,76.206,76.193,76.202,16000000.0
2006-09-07 23:35:00,76.196,76.196,76.187,76.191,16000000.0
2006-09-07 23:36:00,76.193,76.195,76.185,76.185,12200000.0
2006-09-07 23:37:00,76.193,76.196,76.189,76.192,13200000.0
2006-09-07 23:40:00,76.193,76.196,76.181,76.192,35200000.0
2006-09-07 23:41:00,76.201,76.204,76.195,76.199,12800000.0
2006-09-07 23:42:00,76.19,76.19,76.177,76.177,3200000.0
2006-09-07 23:44:00,76.171,76.175,76.17,76.175,16000000.0
2006-09-07 23:45:00,76.179,76.19,76.173,76.19,11200000.0
2006-09-07 23:46:00,76.186,76.192,76.182,76.182,17600000.0
2006-09-07 23:47:00,76.191,76.201,76.19,76.2,12800000.0
2006-09-07 23:51:00,76.198,76.204,76.187,76.204,12200000.0
2006-09-07 23:53:00,76.203,76.209,76.203,76.207,11200000.0
2006-09-07 23:54:00,76.197,76.201,76.175,76.195,14400000.0
2006-09-07 23:55:00,76.193,76.202,76.193,76.198,14400000.0
2006-09-07 23:58:00,76.197,76.203,76.183,76.203,11200000.0
2006-09-07 23:59:00,76.202,76.208,76.189,76.196,14400000.0
2006-09-08 00:00:00,76.2,76.203,76.198,76.201,9600000.0
2006-09-08 00:02:00,76.197,76.197,76.183,76.195,12800000.0
2006-09-08 00:05:00,76.188,76.192,76.173,76.183,11200000.0
2006-09-08 00:06:00,76.171,76.171,76.154,76.154,11200000.0
2006-09-08 00:07:00,76.161,76.162,76.156,76.156,8000000.0
2006-09-08 00:08:00,76.158,76.158,76.137,76.155,12800000.0
2006-09-08 00:10:00,76.148,76.15,76.138,76.146,12800000.0
2006-09-08 00:11:00,76.145,76.148,76.14,76.148,12800000.0
2006-09-08 00:12:00,76.156,76.158,76.146,76.158,8000000.0
2006-09-08 00:13:00,76.158,76.164,76.158,76.159,11200000.0
2006-09-08 00:14:00,76.161,76.161,76.143,76.143,14400000.0
2006-09-08 00:15:00,76.137,76.137,76.112,76.122,14400000.0
2006-09-08 00:16:00,76.107,76.12,76.107,76.116,14800000.0
2006-09-08 00:19:00,76.131,76.143,76.131,76.133,12200000.0
2006-09-08 00:20:00,76.12,76.125,76.12,76.123,17600000.0
2006-09-08 00:21:00,76.14,76.145,76.133,76.145,12800000.0
2006-09-08 00:22:00,76.133,76.149,76.133,76.134,17600000.0
2006-09-08 00:23:00,76.143,76.143,76.133,76.133,12800000.0
2006-09-08 00:24:00,76.142,76.151,76.135,76.151,14400000.0
2006-09-08 00:26:00,76.143,76.151,76.142,76.151,12800000.0
2006-09-08 00:30:00,76.152,76.152,76.142,76.146,8000000.0
2006-09-08 00:32:00,76.138,76.148,76.132,76.148,13200000.0
2006-09-08 00:33:00,76.155,76.155,76.147,76.15,12800000.0
2006-09-08 00:35:00,76.151,76.16,76.148,76.153,12800000.0
2006-09-08 00:36:00,76.149,76.159,76.145,76.159,12800000.0
2006-09-08 00:38:00,76.164,76.164,76.158,76.161,12800000.0
2006-09-08 00:41:00,76.172,76.185,76.171,76.185,16000000.0
2006-09-08 00:42:00,76.167,76.185,76.165,76.171,12800000.0
2006-09-08 00:43:00,76.163,76.17,76.161,76.169,16000000.0
2006-09-08 00:45:00,76.174,76.182,76.174,76.177,12800000.0
2006-09-08 00:47:00,76.183,76.189,76.179,76.184,12800000.0
2006-09-08 00:49:00,76.195,76.195,76.181,76.181,11200000.0
2006-09-08 00:50:00,76.199,76.209,76.199,76.209,12800000.0
2006-09-08 00:51:00,76.206,76.206,76.184,76.2,11200000.0
2006-09-08 00:52:00,76.193,76.204,76.191,76.191,11200000.0
2006-09-08 00:53:00,76.199,76.21,76.199,76.21,11200000.0
2006-09-08 00:54:00,76.205,76.216,76.205,76.216,17600000.0
2006-09-08 00:55:00,76.217,76.222,76.212,76.212,12800000.0
2006-09-08 00:56:00,76.218,76.219,76.208,76.208,12800000.0
2006-09-08 00:57:00,76.219,76.226,76.218,76.218,12800000.0
2006-09-08 00:59:00,76.217,76.217,76.202,76.202,11200000.0
2006-09-08 01:00:00,76.203,76.21,76.198,76.205,16000000.0
2006-09-08 01:01:00,76.2,76.2,76.187,76.187,14400000.0
2006-09-08 01:02:00,76.179,76.188,76.178,76.188,8000000.0
2006-09-08 01:03:00,76.184,76.193,76.184,76.184,11200000.0
2006-09-08 01:04:00,76.187,76.192,76.182,76.182,12800000.0
2006-09-08 01:09:00,76.19,76.19,76.18,76.19,17600000.0
2006-09-08 01:10:00,76.188,76.189,76.179,76.188,16000000.0
2006-09-08 01:12:00,76.188,76.19,76.18,76.187,16000000.0
2006-09-08 01:14:00,76.193,76.197,76.189,76.195,16000000.0
2006-09-08 01:15:00,76.198,76.198,76.187,76.191,12800000.0
2006-09-08 01:16:00,76.196,76.196,76.19,76.196,25600000.0
2006-09-08 01:17:00,76.201,76.21,76.194,76.206,11200000.0
2006-09-08 01:20:00,76.203,76.212,76.203,76.212,11200000.0
2006-09-08 01:21:00,76.216,76.216,76.192,76.192,12800000.0
2006-09-08 01:22:00,76.184,76.184,76.164,76.167,12800000.0
2006-09-08 01:23:00,76.167,76.167,76.143,76.143,11200000.0
2006-09-08 01:24:00,76.15,76.162,76.15,76.154,12800000.0
2006-09-08 01:25:00,76.152,76.162,76.147,76.159,12800000.0
2006-09-08 01:26:00,76.164,76.164,76.155,76.157,11200000.0
2006-09-08 01:27:00,76.16,76.17,76.154,76.17,12800000.0
2006-09-08 01:28:00,76.166,76.17,76.164,76.165,17600000.0
2006-09-08 01:29:00,76.161,76.169,76.15,76.169,17600000.0
2006-09-08 01:30:00,76.175,76.182,76.175,76.179,11200000.0
2006-09-08 01:31:00,76.182,76.183,76.175,76.18,11200000.0
2006-09-08 01:32:00,76.176,76.176,76.168,76.169,12800000.0
2006-09-08 01:36:00,76.171,76.172,76.159,76.159,11200000.0
2006-09-08 01:38:00,76.155,76.155,76.138,76.153,18000000.0
2006-09-08 01:41:00,76.152,76.155,76.145,76.145,12800000.0
2006-09-08 01:42:00,76.139,76.146,76.138,76.138,11200000.0
2006-09-08 01:43:00,76.135,76.14,76.134,76.14,11200000.0
2006-09-08 01:44:00,76.139,76.145,76.137,76.138,12800000.0
2006-09-08 01:45:00,76.138,76.146,76.135,76.143,16000000.0
2006-09-08 01:46:00,76.13,76.149,76.13,76.14,16000000.0
2006-09-08 01:47:00,76.141,76.142,76.132,76.132,14400000.0
2006-09-08 01:48:00,76.139,76.145,76.128,76.14,12800000.0
2006-09-08 01:50:00,76.134,76.139,76.134,76.135,14400000.0
2006-09-08 01:51:00,76.136,76.137,76.128,76.131,11200000.0
2006-09-08 01:52:00,76.138,76.138,76.128,76.128,20800000.0
2006-09-08 01:56:00,76.138,76.145,76.138,76.145,12800000.0
2006-09-08 01:58:00,76.139,76.139,76.134,76.134,11200000.0
2006-09-08 01:59:00,76.134,76.134,76.118,76.118,3200000.0
2006-09-08 02:00:00,76.121,76.124,76.114,76.124,10600000.0
2006-09-08 02:02:00,76.128,76.131,76.123,76.123,12800000.0
2006-09-08 02:03:00,76.12,76.126,76.116,76.123,16000000.0
2006-09-08 02:05:00,76.126,76.129,76.121,76.128,12800000.0
2006-09-08 02:06:00,76.124,76.129,76.121,76.121,12800000.0
2006-09-08 02:07:00,76.126,76.132,76.123,76.125,12800000.0
2006-09-08 02:08:00,76.124,76.14,76.124,76.138,17600000.0
2006-09-08 02:09:00,76.14,76.14,76.126,76.133,16000000.0
2006-09-08 02:12:00,76.131,76.131,76.118,76.118,11200000.0
2006-09-08 02:13:00,76.123,76.123,76.107,76.107,11200000.0
2006-09-08 02:14:00,76.111,76.121,76.111,76.113,11200000.0
2006-09-08 02:15:00,76.123,76.132,76.118,76.125,11200000.0
2006-09-08 02:16:00,76.128,76.137,76.072,76.137,9600000.0
2006-09-08 02:18:00,76.141,76.15,76.14,76.149,12800000.0
2006-09-08 02:20:00,76.14,76.15,76.14,76.15,8000000.0
2006-09-08 02:23:00,76.146,76.151,76.138,76.139,12800000.0
2006-09-08 02:27:00,76.146,76.149,76.143,76.149,17600000.0
2006-09-08 02:29:00,76.151,76.159,76.145,76.159,11200000.0
2006-09-08 02:30:00,76.169,76.177,76.169,76.175,11200000.0
2006-09-08 02:31:00,76.176,76.185,76.17,76.179,17600000.0
2006-09-08 02:32:00,76.185,76.188,76.167,76.188,11200000.0
2006-09-08 02:33:00,76.192,76.198,76.187,76.193,11200000.0
2006-09-08 02:34:00,76.191,76.192,76.182,76.182,14400000.0
2006-09-08 02:35:00,76.185,76.19,76.185,76.185,12800000.0
2006-09-08 02:36:00,76.184,76.189,76.179,76.187,12800000.0
2006-09-08 02:37:00,76.198,76.207,76.192,76.192,12800000.0
2006-09-08 02:44:00,76.19,76.19,76.182,76.185,12800000.0
2006-09-08 02:48:00,76.173,76.185,76.173,76.179,14400000.0
2006-09-08 02:53:00,76.184,76.191,76.179,76.188,11200000.0
2006-09-08 02:54:00,76.12,76.243,76.12,76.217,11200000.0
2006-09-08 02:55:00,76.193,76.194,76.189,76.189,11200000.0
2006-09-08 02:56:00,76.195,76.203,76.195,76.203,11200000.0
2006-09-08 02:59:00,76.22,76.227,76.217,76.227,11200000.0
2006-09-08 03:00:00,76.212,76.212,76.122,76.122,11200000.0
2006-09-08 03:01:00,76.211,76.211,76.197,76.205,11200000.0
2006-09-08 03:03:00,76.202,76.21,76.198,76.21,13800000.0
2006-09-08 03:06:00,76.211,76.224,76.211,76.22,16000000.0
2006-09-08 03:10:00,76.215,76.215,76.201,76.205,16000000.0
2006-09-08 03:11:00,76.201,76.214,76.201,76.214,11200000.0
2006-09-08 03:12:00,76.207,76.217,76.194,76.194,17600000.0
2006-09-08 03:16:00,76.206,76.215,76.203,76.212,14400000.0
2006-09-08 03:17:00,76.217,76.226,76.208,76.226,11200000.0
2006-09-08 03:18:00,76.223,76.225,76.21,76.215,12800000.0
2006-09-08 03:19:00,76.219,76.225,76.215,76.218,12200000.0
2006-09-08 03:20:00,76.219,76.223,76.212,76.223,12800000.0
2006-09-08 03:23:00,76.229,76.229,76.215,76.226,9600000.0
2006-09-08 03:24:00,76.227,76.252,76.227,76.252,9600000.0
2006-09-08 03:25:00,76.251,76.251,76.24,76.247,17600000.0
2006-09-08 03:27:00,76.245,76.25,76.235,76.235,14800000.0
2006-09-08 03:28:00,76.237,76.237,76.228,76.228,11200000.0
2006-09-08 03:29:00,76.221,76.235,76.221,76.232,12800000.0
2006-09-08 03:30:00,76.228,76.228,76.164,76.217,17600000.0
2006-09-08 03:36:00,76.218,76.218,76.209,76.211,11200000.0
2006-09-08 03:38:00,76.198,76.218,76.198,76.212,12800000.0
2006-09-08 03:40:00,76.207,76.208,76.2,76.208,12800000.0
2006-09-08 03:41:00,76.202,76.202,76.192,76.192,11200000.0
2006-09-08 03:42:00,76.199,76.205,76.196,76.198,12800000.0
2006-09-08 03:43:00,76.195,76.195,76.171,76.182,11200000.0
2006-09-08 03:44:00,76.173,76.18,76.166,76.175,12800000.0
2006-09-08 03:45:00,76.163,76.172,76.163,76.172,11200000.0
2006-09-08 03:46:00,76.168,76.169,76.158,76.158,11200000.0
2006-09-08 03:47:00,76.146,76.146,76.133,76.142,11200000.0
2006-09-08 03:48:00,76.149,76.157,76.147,76.157,11200000.0
2006-09-08 03:49:00,76.157,76.158,76.149,76.149,16000000.0
2006-09-08 03:52:00,76.15,76.151,76.126,76.144,14400000.0
2006-09-08 03:53:00,76.157,76.157,76.149,76.149,9600000.0
2006-09-08 03:54:00,76.153,76.158,76.149,76.154,14400000.0
2006-09-08 03:55:00,76.15,76.155,76.141,76.155,14400000.0
2006-09-08 03:56:00,76.15,76.156,76.146,76.152,12800000.0
2006-09-08 03:57:00,76.154,76.157,76.147,76.157,12800000.0
2006-09-08 03:58:00,76.16,76.166,76.159,76.162,16000000.0
2006-09-08 04:00:00,76.156,76.156,76.139,76.145,14400000.0
2006-09-08 04:01:00,76.15,76.157,76.149,76.157,11200000.0
2006-09-08 04:02:00,76.16,76.162,76.158,76.158,8000000.0
2006-09-08 04:03:00,76.167,76.167,76.158,76.164,12800000.0
2006-09-08 04:04:00,76.166,76.176,76.166,76.169,12800000.0
2006-09-08 04:05:00,76.166,76.17,76.166,76.166,11200000.0
2006-09-08 04:08:00,76.17,76.175,76.17,76.171,11200000.0
2006-09-08 04:09:00,76.173,76.173,76.164,76.168,11200000.0
2006-09-08 04:11:00,76.161,76.164,76.156,76.158,12800000.0
2006-09-08 04:13:00,76.154,76.157,76.147,76.156,11200000.0
2006-09-08 04:15:00,76.156,76.159,76.151,76.159,12800000.0
2006-09-08 04:16:00,76.157,76.157,76.143,76.144,11200000.0
2006-09-08 04:17:00,76.152,76.156,76.148,76.155,14400000.0
2006-09-08 04:19:00,76.156,76.16,76.135,76.152,12800000.0
2006-09-08 04:20:00,76.15,76.156,76.065,76.15,11200000.0
2006-09-08 04:21:00,76.147,76.147,76.129,76.129,11200000.0
2006-09-08 04:22:00,76.115,76.133,76.111,76.131,16000000.0
2006-09-08 04:23:00,76.139,76.153,76.139,76.15,12800000.0
2006-09-08 04:24:00,76.15,76.15,76.143,76.148,12800000.0
2006-09-08 04:25:00,76.149,76.149,76.135,76.135,14400000.0
2006-09-08 04:26:00,76.13,76.141,76.128,76.141,14400000.0
2006-09-08 04:27:00,76.137,76.137,76.122,76.129,9600000.0
2006-09-08 04:28:00,76.123,76.131,76.12,76.131,11200000.0
2006-09-08 04:29:00,76.136,76.138,76.129,76.131,12800000.0
2006-09-08 04:30:00,76.13,76.14,76.13,76.13,12800000.0
2006-09-08 04:31:00,76.136,76.136,76.114,76.127,12800000.0
2006-09-08 04:35:00,76.127,76.13,76.127,76.127,12800000.0
2006-09-08 04:36:00,76.134,76.136,76.132,76.132,6400000.0
2006-09-08 04:37:00,76.135,76.137,76.132,76.132,12800000.0
2006-09-08 04:38:00,76.124,76.124,76.113,76.115,9600000.0
2006-09-08 04:39:00,76.129,76.141,76.125,76.134,12800000.0
2006-09-08 04:41:00,76.122,76.122,76.109,76.118,11200000.0
2006-09-08 04:42:00,76.118,76.12,76.098,76.113,12800000.0
2006-09-08 04:43:00,76.108,76.112,76.102,76.112,12800000.0
2006-09-08 04:44:00,76.11,76.11,76.089,76.089,9600000.0
2006-09-08 04:45:00,76.089,76.092,76.087,76.087,12800000.0
2006-09-08 04:47:00,76.091,76.098,76.091,76.095,6400000.0
2006-09-08 04:48:00,76.101,76.108,76.097,76.097,12800000.0
2006-09-08 04:50:00,76.106,76.106,76.097,76.097,11200000.0
2006-09-08 04:51:00,76.097,76.098,76.007,76.093,14400000.0
2006-09-08 04:54:00,76.081,76.086,76.08,76.082,12200000.0
2006-09-08 04:55:00,76.074,76.079,76.074,76.079,10600000.0
2006-09-08 04:57:00,76.088,76.09,76.077,76.09,11200000.0
2006-09-08 04:59:00,76.089,76.091,76.084,76.09,12800000.0
2006-09-08 05:00:00,76.08,76.092,76.08,76.088,11200000.0
2006-09-08 05:02:00,76.099,76.099,76.087,76.088,14400000.0
2006-09-08 05:04:00,76.088,76.088,76.076,76.082,8000000.0
2006-09-08 05:05:00,76.073,76.083,76.073,76.083,11200000.0
2006-09-08 05:06:00,76.086,76.086,76.077,76.077,11200000.0
2006-09-08 05:07:00,76.065,76.083,76.065,76.083,14400000.0
2006-09-08 05:11:00,76.084,76.093,76.075,76.075,12800000.0
2006-09-08 05:12:00,76.084,76.093,76.084,76.087,12800000.0
2006-09-08 05:14:00,76.09,76.09,76.087,76.087,14400000.0
2006-09-08 05:16:00,76.082,76.084,76.022,76.084,16000000.0
2006-09-08 05:17:00,76.08,76.092,76.08,76.092,11200000.0
2006-09-08 05:19:00,76.079,76.089,76.079,76.085,16000000.0
2006-09-08 05:27:00,76.09,76.093,76.081,76.088,12800000.0
2006-09-08 05:28:00,76.082,76.087,76.078,76.084,11200000.0
2006-09-08 05:29:00,76.076,76.078,76.067,76.067,10600000.0
2006-09-08 05:30:00,76.069,76.074,76.057,76.06,16000000.0
2006-09-08 05:32:00,76.069,76.084,76.068,76.084,12800000.0
2006-09-08 05:33:00,76.089,76.092,76.086,76.087,9600000.0
2006-09-08 05:36:00,76.091,76.091,76.078,76.078,16000000.0
2006-09-08 05:38:00,76.089,76.089,76.072,76.088,16000000.0
2006-09-08 05:39:00,76.084,76.091,76.08,76.091,11200000.0
2006-09-08 05:40:00,76.092,76.1,76.092,76.097,9600000.0
2006-09-08 05:41:00,76.102,76.103,76.098,76.099,12800000.0
2006-09-08 05:42:00,76.086,76.092,76.084,76.084,11200000.0
2006-09-08 05:43:00,76.084,76.084,76.075,76.075,11200000.0
2006-09-08 05:44:00,76.079,76.084,76.075,76.084,10600000.0
2006-09-08 05:46:00,76.081,76.086,76.072,76.08,17600000.0
2006-09-08 05:47:00,76.081,76.086,76.077,76.078,14400000.0
2006-09-08 05:48:00,76.075,76.075,76.054,76.064,9000000.0
2006-09-08 05:49:00,76.06,76.073,76.06,76.071,17600000.0
2006-09-08 05:50:00,76.078,76.078,76.063,76.063,11200000.0
2006-09-08 05:51:00,76.071,76.071,76.062,76.065,10600000.0
2006-09-08 05:53:00,76.07,76.081,76.07,76.081,17600000.0
2006-09-08 05:54:00,76.072,76.08,76.072,76.08,9600000.0
2006-09-08 05:55:00,76.03,76.111,76.03,76.091,11200000.0
2006-09-08 05:58:00,76.082,76.086,75.996,76.077,12800000.0
2006-09-08 06:00:00,76.085,76.085,76.073,76.076,8000000.0
2006-09-08 06:01:00,76.079,76.079,76.059,76.071,11200000.0
2006-09-08 06:03:00,76.073,76.073,76.062,76.068,11200000.0
2006-09-08 06:07:00,76.063,76.064,76.057,76.058,11200000.0
2006-09-08 06:08:00,76.045,76.06,76.045,76.06,11200000.0
2006-09-08 06:09:00,76.06,76.065,76.06,76.065,11200000.0
2006-09-08 06:11:00,76.058,76.061,76.049,76.058,17600000.0
2006-09-08 06:12:00,76.046,76.046,76.032,76.035,11200000.0
2006-09-08 06:14:00,76.044,76.052,76.036,76.046,12800000.0
2006-09-08 06:15:00,76.048,76.051,76.048,76.049,8000000.0
2006-09-08 06:19:00,76.038,76.04,76.033,76.035,12800000.0
2006-09-08 06:20:00,76.033,76.033,76.02,76.02,16400000.0
2006-09-08 06:21:00,76.027,76.032,76.022,76.025,12800000.0
2006-09-08 06:24:00,76.033,76.033,76.025,76.029,8000000.0
2006-09-08 06:25:00,76.024,76.03,76.006,76.03,12800000.0
2006-09-08 06:28:00,76.024,76.03,76.024,76.027,8000000.0
2006-09-08 06:29:00,76.022,76.031,76.022,76.031,11200000.0
2006-09-08 06:31:00,76.033,76.037,76.027,76.036,14800000.0
2006-09-08 06:34:00,76.026,76.054,76.026,76.049,12800000.0
2006-09-08 06:36:00,76.05,76.057,76.043,76.046,14400000.0
2006-09-08 06:37:00,76.054,76.054,76.045,76.049,12800000.0
2006-09-08 06:38:00,76.049,76.06,76.047,76.06,16000000.0
2006-09-08 06:39:00,76.065,76.066,76.049,76.06,11200000.0
2006-09-08 06:42:00,76.065,76.07,76.063,76.07,9600000.0
2006-09-08 06:43:00,76.011,76.076,76.011,76.07,16000000.0
2006-09-08 06:44:00,76.069,76.076,76.061,76.075,17600000.0
2006-09-08 06:45:00,76.074,76.077,76.063,76.068,17600000.0
2006-09-08 06:46:00,76.066,76.066,76.058,76.058,12800000.0
2006-09-08 06:47:00,76.058,76.059,76.052,76.059,12800000.0
2006-09-08 06:48:00,76.054,76.058,76.048,76.049,17600000.0
2006-09-08 06:49:00,76.038,76.053,76.035,76.053,17600000.0
2006-09-08 06:50:00,76.039,76.052,76.038,76.038,14400000.0
2006-09-08 06:51:00,76.04,76.048,76.04,76.043,12800000.0
2006-09-08 06:52:00,76.049,76.052,76.045,76.047,12800000.0
2006-09-08 06:53:00,76.048,76.061,76.048,76.055,17600000.0
2006-09-08 06:54:00,76.055,76.058,76.053,76.057,14400000.0
2006-09-08 06:55:00,76.042,76.057,76.042,76.057,9600000.0
2006-09-08 06:58:00,76.072,76.088,76.072,76.088,12800000.0
2006-09-08 06:59:00,76.085,76.086,76.064,76.077,12800000.0
2006-09-08 07:01:00,76.077,76.078,76.069,76.075,17600000.0
2006-09-08 07:02:00,76.072,76.072,76.067,76.068,12800000.0
2006-09-08 07:04:00,76.045,76.054,76.045,76.045,12800000.0
2006-09-08 07:05:00,76.04,76.04,76.021,76.031,11200000.0
2006-09-08 07:06:00,76.036,76.043,76.034,76.042,12800000.0
2006-09-08 07:07:00,76.042,76.042,76.033,76.033,11200000.0
2006-09-08 07:08:00,76.028,76.03,75.999,75.999,16000000.0
2006-09-08 07:09:00,76.007,76.014,76.007,76.007,12800000.0
2006-09-08 07:11:00,76.004,76.005,75.998,76.002,12800000.0
2006-09-08 07:12:00,75.998,76.018,75.998,76.018,6400000.0
2006-09-08 07:13:00,76.015,76.015,76.01,76.01,12800000.0
2006-09-08 07:14:00,76.002,76.019,76.002,76.019,11200000.0
2006-09-08 07:16:00,76.022,76.024,76.018,76.018,11200000.0
2006-09-08 07:18:00,76.017,76.022,76.014,76.014,17600000.0
2006-09-08 07:19:00,76.017,76.02,76.012,76.018,12200000.0
2006-09-08 07:22:00,76.017,76.031,76.017,76.031,17600000.0
2006-09-08 07:23:00,76.037,76.043,76.037,76.043,11200000.0
2006-09-08 07:24:00,76.038,76.046,76.038,76.042,14400000.0
2006-09-08 07:25:00,76.047,76.057,76.037,76.05,16000000.0
2006-09-08 07:26:00,76.043,76.051,76.043,76.051,3200000.0
2006-09-08 07:27:00,76.056,76.064,76.056,76.06,16000000.0
2006-09-08 07:28:00,76.057,76.065,76.057,76.065,14400000.0
2006-09-08 07:29:00,76.065,76.065,76.051,76.055,11200000.0
2006-09-08 07:32:00,76.059,76.059,76.048,76.051,18000000.0
2006-09-08 07:33:00,76.051,76.059,76.051,76.059,8000000.0
2006-09-08 07:34:00,76.06,76.06,76.046,76.046,12800000.0
2006-09-08 07:35:00,76.043,76.05,76.041,76.043,16000000.0
2006-09-08 07:36:00,76.026,76.049,76.026,76.034,11200000.0
2006-09-08 07:37:00,76.033,76.047,76.033,76.043,11200000.0
2006-09-08 07:38:00,76.044,76.044,76.034,76.034,12800000.0
2006-09-08 07:42:00,76.032,76.032,76.026,76.027,12800000.0
2006-09-08 07:44:00,76.025,76.026,76.012,76.014,11200000.0
2006-09-08 07:45:00,76.008,76.016,76.006,76.016,11200000.0
2006-09-08 07:48:00,76.017,76.017,76.009,76.009,14400000.0
2006-09-08 07:49:00,76.011,76.019,76.008,76.019,17600000.0
2006-09-08 07:50:00,76.01,76.023,76.01,76.022,8000000.0
2006-09-08 07:51:00,76.027,76.037,76.021,76.037,12800000.0
2006-09-08 07:52:00,76.047,76.054,76.044,76.049,17600000.0
2006-09-08 07:53:00,76.045,76.053,76.041,76.053,12800000.0
2006-09-08 07:54:00,76.055,76.06,76.053,76.06,11200000.0
2006-09-08 07:55:00,76.065,76.07,76.05,76.07,12800000.0
2006-09-08 07:56:00,76.069,76.071,76.059,76.059,16000000.0
2006-09-08 07:57:00,76.052,76.068,76.052,76.068,11200000.0
2006-09-08 07:58:00,76.072,76.072,76.063,76.066,11200000.0
2006-09-08 07:59:00,76.056,76.06,76.052,76.052,12800000.0
2006-09-08 08:00:00,76.058,76.058,76.049,76.049,8000000.0
2006-09-08 08:01:00,76.048,76.051,76.042,76.044,8000000.0
2006-09-08 08:02:00,76.04,76.048,76.04,76.045,12800000.0
2006-09-08 08:03:00,76.043,76.049,76.037,76.048,11200000.0
2006-09-08 08:04:00,76.052,76.054,76.044,76.048,17600000.0
2006-09-08 08:05:00,76.052,76.06,76.05,76.057,14400000.0
2006-09-08 08:07:00,76.059,76.063,76.052,76.063,11200000.0
2006-09-08 08:08:00,76.061,76.067,76.06,76.067,18000000.0
2006-09-08 08:09:00,76.069,76.069,76.047,76.047,12800000.0
2006-09-08 08:10:00,76.04,76.059,76.04,76.059,12800000.0
2006-09-08 08:13:00,76.062,76.062,76.055,76.055,11200000.0
2006-09-08 08:14:00,76.052,76.052,76.04,76.04,12800000.0
2006-09-08 08:15:00,76.045,76.045,76.021,76.028,16000000.0
2006-09-08 08:16:00,76.037,76.038,76.021,76.037,11200000.0
2006-09-08 08:17:00,76.05,76.057,76.046,76.057,12800000.0
2006-09-08 08:19:00,76.045,76.045,76.028,76.033,14400000.0
2006-09-08 08:20:00,76.027,76.028,76.012,76.021,16000000.0
2006-09-08 08:21:00,76.005,76.005,75.981,75.985,17000000.0
2006-09-08 08:22:00,75.989,76.0,75.989,75.996,11200000.0
2006-09-08 08:23:00,76.004,76.022,76.004,76.021,11200000.0
2006-09-08 08:24:00,76.015,76.015,76.008,76.011,9600000.0
2006-09-08 08:25:00,76.0,76.014,76.0,76.014,12800000.0
2006-09-08 08:26:00,76.012,76.014,75.922,76.014,8000000.0
2006-09-08 08:28:00,76.002,76.002,75.975,75.988,11200000.0
2006-09-08 08:30:00,75.986,75.998,75.986,75.99,11200000.0
2006-09-08 08:31:00,75.983,75.996,75.983,75.996,12800000.0
2006-09-08 08:32:00,76.003,76.007,76.0,76.007,11200000.0
2006-09-08 08:33:00,76.013,76.024,76.013,76.02,11200000.0
2006-09-08 08:34:00,76.025,76.032,76.025,76.03,9600000.0
2006-09-08 08:35:00,76.03,76.033,76.019,76.022,17600000.0
2006-09-08 08:36:00,76.018,76.025,76.017,76.024,17600000.0
2006-09-08 08:37:00,76.032,76.032,76.021,76.024,11200000.0
2006-09-08 08:38:00,76.022,76.032,76.022,76.032,11200000.0
2006-09-08 08:39:00,76.021,76.04,76.021,76.031,16000000.0
2006-09-08 08:40:00,76.031,76.034,76.026,76.026,16000000.0
2006-09-08 08:41:00,76.024,76.03,76.022,76.022,17600000.0
2006-09-08 08:43:00,76.016,76.025,76.006,76.025,12800000.0
2006-09-08 08:44:00,76.026,76.04,76.026,76.037,12800000.0
2006-09-08 08:45:00,76.043,76.055,76.043,76.046,16000000.0
2006-09-08 08:46:00,76.052,76.059,76.05,76.05,11200000.0
2006-09-08 08:50:00,76.044,76.05,76.039,76.04,12800000.0
2006-09-08 08:51:00,76.043,76.048,76.031,76.031,17600000.0
2006-09-08 08:52:00,76.025,76.025,76.006,76.011,11200000.0
2006-09-08 08:53:00,76.017,76.019,76.011,76.015,16000000.0
2006-09-08 08:54:00,76.03,76.03,76.019,76.019,3200000.0
2006-09-08 08:55:00,76.035,76.049,76.035,76.04,16000000.0
2006-09-08 08:56:00,76.05,76.05,76.037,76.038,11200000.0
2006-09-08 08:57:00,76.027,76.033,76.019,76.019,11200000.0
2006-09-08 08:58:00,76.012,76.018,76.012,76.018,9600000.0
2006-09-08 08:59:00,76.02,76.02,76.008,76.015,12800000.0
2006-09-08 09:00:00,76.006,76.006,76.002,76.003,17600000.0
2006-09-08 09:02:00,76.003,76.006,75.994,76.002,11200000.0
2006-09-08 09:03:00,76.002,76.011,75.994,76.011,16400000.0
2006-09-08 09:04:00,76.012,76.018,76.01,76.018,11200000.0
2006-09-08 09:05:00,76.024,76.039,76.024,76.039,11200000.0
2006-09-08 09:06:00,76.049,76.061,76.047,76.061,12800000.0
2006-09-08 09:08:00,76.062,76.062,76.046,76.049,12800000.0
2006-09-08 09:09:00,76.053,76.059,76.042,76.053,17600000.0
2006-09-08 09:10:00,76.051,76.052,76.048,76.049,12800000.0
2006-09-08 09:11:00,76.05,76.054,76.045,76.05,12800000.0
2006-09-08 09:12:00,76.046,76.057,76.044,76.057,12800000.0
2006-09-08 09:13:00,76.066,76.075,76.066,76.071,11200000.0
2006-09-08 09:14:00,76.074,76.078,76.07,76.074,11200000.0
2006-09-08 09:15:00,76.07,76.075,76.061,76.065,11200000.0
2006-09-08 09:16:00,76.062,76.079,76.062,76.075,12800000.0
2006-09-08 09:17:00,76.079,76.079,76.071,76.075,11200000.0
2006-09-08 09:19:00,76.062,76.068,76.058,76.066,12800000.0
2006-09-08 09:20:00,76.068,76.077,76.064,76.077,16000000.0
2006-09-08 09:21:00,76.097,76.134,76.097,76.134,11200000.0
2006-09-08 09:22:00,76.152,76.161,76.148,76.161,17600000.0
2006-09-08 09:23:00,76.195,76.211,76.187,76.187,12800000.0
2006-09-08 09:24:00,76.034,76.079,76.034,76.066,11200000.0
2006-09-08 09:25:00,76.069,76.114,76.069,76.114,13200000.0
2006-09-08 09:26:00,76.105,76.111,76.096,76.106,11200000.0
2006-09-08 09:27:00,76.105,76.115,76.105,76.115,11200000.0
2006-09-08 09:28:00,76.108,76.139,76.108,76.139,12200000.0
2006-09-08 09:29:00,76.143,76.143,76.135,76.135,11200000.0
2006-09-08 09:30:00,76.14,76.147,76.14,76.146,12800000.0
2006-09-08 09:31:00,76.14,76.14,76.129,76.13,12800000.0
2006-09-08 09:32:00,76.127,76.145,76.126,76.13,13800000.0
2006-09-08 09:33:00,76.141,76.143,76.129,76.129,12800000.0
2006-09-08 09:34:00,76.116,76.116,76.093,76.093,11200000.0
2006-09-08 09:35:00,76.087,76.09,76.08,76.09,12800000.0
2006-09-08 09:36:00,76.111,76.115,76.103,76.106,13800000.0
2006-09-08 09:37:00,76.099,76.099,76.025,76.09,16000000.0
2006-09-08 09:38:00,76.089,76.089,76.074,76.081,11200000.0
2006-09-08 09:39:00,76.075,76.078,76.058,76.078,12800000.0
2006-09-08 09:40:00,76.089,76.089,76.059,76.073,14400000.0
2006-09-08 09:41:00,76.074,76.077,76.072,76.072,11200000.0
2006-09-08 09:42:00,76.061,76.067,76.05,76.059,16000000.0
2006-09-08 09:43:00,76.052,76.052,76.041,76.045,12800000.0
2006-09-08 09:44:00,76.063,76.079,76.063,76.069,12800000.0
2006-09-08 09:45:00,76.078,76.078,76.055,76.055,12800000.0
2006-09-08 09:46:00,76.064,76.067,76.057,76.063,11200000.0
2006-09-08 09:48:00,76.063,76.063,76.039,76.039,11200000.0
2006-09-08 09:49:00,76.032,76.04,76.028,76.034,12800000.0
2006-09-08 09:50:00,76.051,76.053,76.043,76.043,16000000.0
2006-09-08 09:51:00,76.035,76.044,76.035,76.044,16000000.0
2006-09-08 09:52:00,76.048,76.055,76.045,76.053,14400000.0
2006-09-08 09:53:00,76.039,76.05,76.039,76.043,12800000.0
2006-09-08 09:54:00,76.061,76.065,76.059,76.065,17600000.0
2006-09-08 09:55:00,76.065,76.07,76.062,76.062,11200000.0
2006-09-08 09:56:00,76.076,76.078,76.069,76.077,14400000.0
2006-09-08 09:57:00,76.078,76.078,76.067,76.069,17600000.0
2006-09-08 09:58:00,76.073,76.109,76.001,76.109,17600000.0
2006-09-08 09:59:00,76.105,76.105,76.089,76.089,17600000.0
2006-09-08 10:00:00,76.088,76.092,76.074,76.092,11200000.0
2006-09-08 10:01:00,76.089,76.097,76.079,76.079,12200000.0
2006-09-08 10:02:00,76.073,76.076,76.064,76.073,15400000.0
2006-09-08 10:03:00,76.072,76.078,76.065,76.076,11200000.0
2006-09-08 10:04:00,76.079,76.096,76.079,76.096,8000000.0
2006-09-08 10:05:00,76.085,76.086,76.068,76.068,14400000.0
2006-09-08 10:06:00,76.086,76.097,76.086,76.097,16000000.0
2006-09-08 10:07:00,76.094,76.104,76.089,76.104,12800000.0
2006-09-08 10:08:00,76.097,76.099,76.088,76.093,11200000.0
2006-09-08 10:10:00,76.09,76.09,76.073,76.079,17600000.0
2006-09-08 10:11:00,76.08,76.087,76.08,76.087,11200000.0
2006-09-08 10:13:00,76.096,76.097,76.085,76.087,12800000.0
2006-09-08 10:14:00,76.077,76.083,76.077,76.083,11200000.0
2006-09-08 10:15:00,76.08,76.087,76.08,76.081,12800000.0
2006-09-08 10:17:00,76.073,76.076,76.071,76.071,10600000.0
2006-09-08 10:18:00,76.08,76.094,76.068,76.085,11200000.0
2006-09-08 10:19:00,76.07,76.073,76.064,76.073,11200000.0
2006-09-08 10:21:00,76.059,76.073,76.059,76.073,15400000.0
2006-09-08 10:22:00,76.076,76.079,76.071,76.072,11200000.0
2006-09-08 10:23:00,76.079,76.08,76.069,76.074,11200000.0
2006-09-08 10:24:00,76.073,76.105,76.073,76.105,12800000.0
2006-09-08 10:25:00,76.134,76.134,76.109,76.121,11200000.0
2006-09-08 10:26:00,76.119,76.119,76.105,76.106,4800000.0
2006-09-08 10:28:00,76.093,76.099,76.085,76.099,12800000.0
2006-09-08 10:29:00,76.094,76.094,76.085,76.085,11200000.0
2006-09-08 10:30:00,76.086,76.092,76.085,76.092,6800000.0
2006-09-08 10:31:00,76.105,76.11,76.095,76.11,12800000.0
2006-09-08 10:32:00,76.113,76.117,76.106,76.106,17600000.0
2006-09-08 10:33:00,76.101,76.106,76.098,76.105,10600000.0
2006-09-08 10:34:00,76.109,76.111,76.105,76.105,11200000.0
2006-09-08 10:35:00,76.096,76.098,76.09,76.095,11200000.0
2006-09-08 10:36:00,76.088,76.09,76.079,76.079,11200000.0
2006-09-08 10:37:00,76.084,76.097,75.995,76.086,11200000.0
2006-09-08 10:38:00,76.09,76.096,76.075,76.096,12800000.0
2006-09-08 10:39:00,76.099,76.113,76.099,76.113,11200000.0
2006-09-08 10:40:00,76.109,76.109,76.1,76.1,16000000.0
2006-09-08 10:42:00,76.115,76.115,76.092,76.098,11200000.0
2006-09-08 10:44:00,76.098,76.098,76.092,76.094,12800000.0
2006-09-08 10:45:00,76.089,76.096,76.086,76.096,12800000.0
2006-09-08 10:47:00,76.093,76.093,76.067,76.09,12800000.0
2006-09-08 10:48:00,76.088,76.092,76.082,76.092,12800000.0
2006-09-08 10:49:00,76.086,76.095,76.086,76.094,11200000.0
2006-09-08 10:50:00,76.095,76.103,76.089,76.089,16000000.0
2006-09-08 10:51:00,76.092,76.1,76.092,76.095,17600000.0
2006-09-08 10:52:00,76.091,76.091,76.079,76.081,11200000.0
2006-09-08 10:53:00,76.082,76.083,76.06,76.065,11200000.0
2006-09-08 10:54:00,76.084,76.084,76.074,76.08,17600000.0
2006-09-08 10:55:00,76.079,76.085,76.072,76.078,11200000.0
2006-09-08 10:58:00,76.08,76.081,75.99,76.08,12800000.0
2006-09-08 11:00:00,76.086,76.091,76.083,76.09,12800000.0
2006-09-08 11:04:00,76.1,76.108,76.098,76.099,14400000.0
2006-09-08 11:06:00,76.093,76.1,76.088,76.1,17600000.0
2006-09-08 11:07:00,76.1,76.106,76.086,76.106,17600000.0
2006-09-08 11:08:00,76.036,76.096,76.036,76.096,11200000.0
2006-09-08 11:10:00,76.12,76.125,76.118,76.118,12800000.0
2006-09-08 11:11:00,76.121,76.124,76.111,76.124,11200000.0
2006-09-08 11:12:00,76.126,76.141,76.126,76.126,17600000.0
2006-09-08 11:13:00,76.134,76.134,76.113,76.124,14400000.0
2006-09-08 11:14:00,76.131,76.132,76.127,76.128,11200000.0
2006-09-08 11:16:00,76.13,76.133,76.128,76.133,12800000.0
2006-09-08 11:17:00,76.128,76.141,76.121,76.141,11200000.0
2006-09-08 11:19:00,76.141,76.141,76.132,76.132,17600000.0
2006-09-08 11:20:00,76.131,76.138,76.124,76.134,12800000.0
2006-09-08 11:21:00,76.139,76.144,76.135,76.144,14400000.0
2006-09-08 11:23:00,76.143,76.143,76.131,76.131,11200000.0
2006-09-08 11:24:00,76.136,76.136,76.116,76.128,12800000.0
2006-09-08 11:25:00,76.127,76.134,76.117,76.125,17600000.0
2006-09-08 11:26:00,76.132,76.147,76.132,76.147,14400000.0
2006-09-08 11:28:00,76.149,76.15,76.141,76.141,14800000.0
2006-09-08 11:29:00,76.138,76.148,76.138,76.143,14400000.0
2006-09-08 11:30:00,76.151,76.169,76.151,76.169,14400000.0
2006-09-08 11:31:00,76.171,76.18,76.17,76.18,11600000.0
2006-09-08 11:32:00,76.185,76.186,76.17,76.17,17600000.0
2006-09-08 11:33:00,76.164,76.164,76.148,76.148,12800000.0
2006-09-08 11:34:00,76.158,76.169,76.158,76.161,12200000.0
2006-09-08 11:35:00,76.171,76.173,76.158,76.158,11200000.0
2006-09-08 11:36:00,76.168,76.173,76.168,76.17,12800000.0
2006-09-08 11:38:00,76.158,76.164,76.151,76.151,11200000.0
2006-09-08 11:39:00,76.145,76.15,76.132,76.147,11200000.0
2006-09-08 11:40:00,76.138,76.15,76.138,76.15,11200000.0
2006-09-08 11:41:00,76.154,76.165,76.15,76.161,16000000.0
2006-09-08 11:44:00,76.17,76.17,76.164,76.168,11200000.0
2006-09-08 11:45:00,76.167,76.169,76.158,76.158,14400000.0
2006-09-08 11:46:00,76.156,76.156,76.145,76.156,11200000.0
2006-09-08 11:47:00,76.149,76.157,76.134,76.157,17000000.0
2006-09-08 11:49:00,76.146,76.154,76.146,76.149,12800000.0
2006-09-08 11:50:00,76.146,76.15,76.143,76.148,12800000.0
2006-09-08 11:52:00,76.15,76.154,76.145,76.149,10600000.0
2006-09-08 11:53:00,76.15,76.156,76.139,76.156,16000000.0
2006-09-08 11:54:00,76.16,76.164,76.155,76.164,13800000.0
2006-09-08 11:55:00,76.163,76.169,76.104,76.166,11200000.0
2006-09-08 11:57:00,76.166,76.173,76.16,76.169,12800000.0
2006-09-08 12:01:00,76.167,76.169,76.162,76.163,10600000.0
2006-09-08 12:02:00,76.166,76.186,76.166,76.186,14400000.0
2006-09-08 12:03:00,76.195,76.206,76.195,76.202,11200000.0
2006-09-08 12:04:00,76.201,76.209,76.192,76.209,17600000.0
2006-09-08 12:05:00,76.213,76.213,76.203,76.212,17600000.0
2006-09-08 12:06:00,76.208,76.208,76.197,76.197,12800000.0
2006-09-08 12:08:00,76.196,76.208,76.193,76.208,10600000.0
2006-09-08 12:09:00,76.201,76.202,76.19,76.199,14400000.0
2006-09-08 12:10:00,76.198,76.201,76.187,76.188,11200000.0
2006-09-08 12:11:00,76.199,76.202,76.194,76.198,12800000.0
2006-09-08 12:12:00,76.202,76.204,76.196,76.204,11200000.0
2006-09-08 12:15:00,76.202,76.202,76.185,76.185,12800000.0
2006-09-08 12:16:00,76.164,76.178,76.164,76.177,12800000.0
2006-09-08 12:17:00,76.184,76.189,76.126,76.187,17600000.0
2006-09-08 12:18:00,76.174,76.181,76.173,76.174,16000000.0
2006-09-08 12:19:00,76.176,76.189,76.172,76.185,12800000.0
2006-09-08 12:20:00,76.194,76.201,76.187,76.19,14400000.0
2006-09-08 12:21:00,76.192,76.199,76.19,76.193,11200000.0
2006-09-08 12:22:00,76.188,76.2,76.188,76.195,16000000.0
2006-09-08 12:23:00,76.198,76.206,76.194,76.203,14400000.0
2006-09-08 12:24:00,76.204,76.223,76.2,76.215,12800000.0
2006-09-08 12:26:00,76.215,76.22,76.215,76.216,11200000.0
2006-09-08 12:27:00,76.21,76.215,76.206,76.214,11200000.0
2006-09-08 12:28:00,76.206,76.215,76.2,76.214,12800000.0
2006-09-08 12:30:00,76.223,76.244,76.223,76.244,17600000.0
2006-09-08 12:31:00,76.244,76.253,76.237,76.245,12800000.0
2006-09-08 12:32:00,76.238,76.246,76.222,76.224,12800000.0
2006-09-08 12:36:00,76.222,76.245,76.222,76.245,11200000.0
2006-09-08 12:37:00,76.235,76.247,76.235,76.247,11200000.0
2006-09-08 12:38:00,76.253,76.256,76.164,76.253,17600000.0
2006-09-08 12:39:00,76.246,76.259,76.245,76.246,16000000.0
2006-09-08 12:40:00,76.246,76.252,76.232,76.243,16000000.0
2006-09-08 12:41:00,76.246,76.25,76.227,76.227,12800000.0
2006-09-08 12:42:00,76.234,76.237,76.226,76.229,14400000.0
2006-09-08 12:44:00,76.208,76.215,76.189,76.199,17600000.0
2006-09-08 12:45:00,76.2,76.203,76.196,76.202,16000000.0
2006-09-08 12:46:00,76.202,76.205,76.198,76.2,12800000.0
2006-09-08 12:47:00,76.195,76.197,76.179,76.19,12800000.0
2006-09-08 12:48:00,76.195,76.205,76.188,76.205,12800000.0
2006-09-08 12:49:00,76.199,76.204,76.19,76.204,16000000.0
2006-09-08 12:50:00,76.202,76.202,76.189,76.195,14400000.0
2006-09-08 12:52:00,76.215,76.222,76.215,76.222,11200000.0
2006-09-08 12:53:00,76.21,76.22,76.21,76.215,11200000.0
2006-09-08 12:55:00,76.213,76.213,76.196,76.196,16000000.0
2006-09-08 12:56:00,76.194,76.194,76.187,76.187,11200000.0
2006-09-08 12:57:00,76.186,76.196,76.186,76.19,11200000.0
2006-09-08 12:58:00,76.186,76.192,76.178,76.182,17600000.0
2006-09-08 12:59:00,76.177,76.191,76.174,76.187,16000000.0
2006-09-08 13:00:00,76.191,76.192,76.183,76.186,12800000.0
2006-09-08 13:02:00,76.179,76.183,76.178,76.182,12800000.0
2006-09-08 13:03:00,76.186,76.19,76.169,76.18,16000000.0
2006-09-08 13:04:00,76.179,76.189,76.179,76.187,11200000.0
2006-09-08 13:06:00,76.194,76.194,76.187,76.187,3200000.0
2006-09-08 13:07:00,76.19,76.19,76.182,76.182,14400000.0
2006-09-08 13:09:00,76.191,76.191,76.181,76.187,12800000.0
2006-09-08 13:10:00,76.179,76.186,76.163,76.186,15400000.0
2006-09-08 13:12:00,76.189,76.192,76.187,76.189,12800000.0
2006-09-08 13:13:00,76.193,76.202,76.193,76.202,17600000.0
2006-09-08 13:14:00,76.205,76.205,76.183,76.183,12800000.0
2006-09-08 13:15:00,76.204,76.204,76.183,76.188,12800000.0
2006-09-08 13:16:00,76.172,76.209,76.172,76.209,17600000.0
2006-09-08 13:18:00,76.211,76.222,76.202,76.222,11200000.0
2006-09-08 13:19:00,76.222,76.222,76.214,76.214,16000000.0
2006-09-08 13:20:00,76.216,76.216,76.206,76.209,9000000.0
2006-09-08 13:21:00,76.209,76.209,76.193,76.201,11200000.0
2006-09-08 13:22:00,76.187,76.187,76.169,76.169,14400000.0
2006-09-08 13:24:00,76.17,76.174,76.117,76.167,8000000.0
2006-09-08 13:25:00,76.16,76.171,76.16,76.164,17600000.0
2006-09-08 13:26:00,76.173,76.177,76.169,76.177,17600000.0
2006-09-08 13:28:00,76.177,76.177,76.082,76.176,16000000.0
2006-09-08 13:31:00,76.172,76.184,76.172,76.184,11200000.0
2006-09-08 13:34:00,76.178,76.178,76.164,76.167,14400000.0
2006-09-08 13:35:00,76.164,76.164,76.156,76.156,36800000.0
2006-09-08 13:36:00,76.154,76.154,76.145,76.145,17600000.0
2006-09-08 13:37:00,76.144,76.149,76.144,76.149,14400000.0
2006-09-08 13:40:00,76.153,76.163,76.153,76.161,40000000.0
2006-09-08 13:41:00,76.156,76.163,76.155,76.163,16000000.0
2006-09-08 13:44:00,76.16,76.167,76.155,76.158,33600000.0
2006-09-08 13:46:00,76.161,76.161,76.151,76.154,24000000.0
2006-09-08 13:48:00,76.15,76.16,76.15,76.155,12800000.0
2006-09-08 13:52:00,76.158,76.168,76.149,76.149,12800000.0
2006-09-08 13:54:00,76.157,76.157,76.15,76.15,25600000.0
2006-09-08 13:55:00,76.153,76.159,76.149,76.151,14400000.0
2006-09-08 13:56:00,76.144,76.144,76.127,76.127,14400000.0
2006-09-08 13:57:00,76.128,76.13,76.12,76.122,28800000.0
2006-09-08 13:58:00,76.127,76.133,76.127,76.129,14400000.0
2006-09-08 13:59:00,76.126,76.137,76.125,76.137,32000000.0
2006-09-08 14:00:00,76.143,76.155,76.143,76.155,46800000.0
2006-09-08 14:01:00,76.158,76.158,76.149,76.153,32000000.0
2006-09-08 14:03:00,76.151,76.151,76.144,76.144,14400000.0
2006-09-08 14:04:00,76.134,76.138,76.132,76.132,11200000.0
2006-09-08 14:05:00,76.126,76.134,76.126,76.13,24000000.0
2006-09-08 14:06:00,76.128,76.132,76.12,76.125,36800000.0
2006-09-08 14:07:00,76.124,76.136,76.122,76.136,40000000.0
2006-09-08 14:08:00,76.134,76.134,76.129,76.129,16000000.0
2006-09-08 14:10:00,76.128,76.144,76.128,76.144,33600000.0
2006-09-08 14:11:00,76.134,76.137,76.128,76.132,14800000.0
2006-09-08 14:12:00,76.13,76.141,76.129,76.138,27200000.0
2006-09-08 14:13:00,76.146,76.151,76.142,76.151,14400000.0
2006-09-08 14:15:00,76.142,76.142,76.125,76.125,28800000.0
2006-09-08 14:16:00,76.122,76.122,76.105,76.105,25600000.0
2006-09-08 14:19:00,76.115,76.118,76.114,76.118,12800000.0
2006-09-08 14:21:00,76.135,76.14,76.132,76.135,28800000.0
2006-09-08 14:23:00,76.144,76.157,76.143,76.157,48000000.0
2006-09-08 14:24:00,76.158,76.158,76.147,76.15,12800000.0
2006-09-08 14:25:00,76.138,76.147,76.138,76.147,12800000.0
2006-09-08 14:26:00,76.158,76.174,76.158,76.172,12800000.0
2006-09-08 14:27:00,76.167,76.178,76.167,76.178,17600000.0
2006-09-08 14:28:00,76.16,76.174,76.16,76.163,11200000.0
2006-09-08 14:29:00,76.175,76.195,76.175,76.184,36800000.0
2006-09-08 14:30:00,76.18,76.187,76.176,76.187,22400000.0
2006-09-08 14:31:00,76.193,76.209,76.193,76.209,20800000.0
2006-09-08 14:32:00,76.214,76.214,76.194,76.194,7400000.0
2006-09-08 14:33:00,76.195,76.205,76.193,76.199,24000000.0
2006-09-08 14:34:00,76.204,76.204,76.192,76.204,12800000.0
2006-09-08 14:35:00,76.2,76.2,76.193,76.198,14400000.0
2006-09-08 14:36:00,76.214,76.24,76.214,76.237,11200000.0
2006-09-08 14:37:00,76.276,76.291,76.276,76.287,11200000.0
2006-09-08 14:38:00,76.286,76.296,76.286,76.296,56000000.0
2006-09-08 14:39:00,76.286,76.286,76.273,76.284,12800000.0
2006-09-08 14:40:00,76.302,76.315,76.298,76.306,14400000.0
2006-09-08 14:41:00,76.313,76.319,76.312,76.316,56000000.0
2006-09-08 14:42:00,76.317,76.329,76.315,76.329,12800000.0
2006-09-08 14:43:00,76.353,76.357,76.344,76.344,25600000.0
2006-09-08 14:44:00,76.361,76.38,76.361,76.38,12800000.0
2006-09-08 14:45:00,76.397,76.412,76.397,76.412,11200000.0
2006-09-08 14:46:00,76.406,76.411,76.403,76.403,11200000.0
2006-09-08 14:47:00,76.393,76.402,76.393,76.401,16000000.0
2006-09-08 14:48:00,76.393,76.405,76.393,76.405,19200000.0
2006-09-08 14:49:00,76.41,76.426,76.402,76.426,31400000.0
2006-09-08 14:51:00,76.418,76.421,76.414,76.42,32000000.0
2006-09-08 14:52:00,76.413,76.413,76.407,76.407,12800000.0
2006-09-08 14:53:00,76.4,76.402,76.393,76.4,17600000.0
2006-09-08 14:54:00,76.391,76.394,76.39,76.392,12800000.0
2006-09-08 14:55:00,76.39,76.409,76.39,76.409,16000000.0
2006-09-08 14:57:00,76.403,76.407,76.401,76.402,12800000.0
2006-09-08 14:58:00,76.4,76.4,76.389,76.394,17600000.0
2006-09-08 14:59:00,76.394,76.404,76.392,76.404,16000000.0
2006-09-08 15:00:00,76.409,76.409,76.395,76.397,14400000.0
2006-09-08 15:01:00,76.396,76.398,76.392,76.392,12800000.0
2006-09-08 15:02:00,76.414,76.427,76.411,76.422,27200000.0
2006-09-08 15:03:00,76.415,76.422,76.415,76.417,12800000.0
2006-09-08 15:04:00,76.423,76.428,76.42,76.426,11200000.0
2006-09-08 15:05:00,76.442,76.457,76.442,76.45,11200000.0
2006-09-08 15:06:00,76.444,76.447,76.437,76.437,11200000.0
2006-09-08 15:07:00,76.447,76.45,76.442,76.443,25000000.0
2006-09-08 15:08:00,76.43,76.434,76.425,76.425,8000000.0
2006-09-08 15:09:00,76.423,76.449,76.423,76.442,16000000.0
2006-09-08 15:10:00,76.445,76.445,76.433,76.433,12800000.0
2006-09-08 15:11:00,76.42,76.442,76.418,76.442,32000000.0
2006-09-08 15:12:00,76.437,76.437,76.425,76.433,12800000.0
2006-09-08 15:13:00,76.43,76.43,76.425,76.426,44800000.0
2006-09-08 15:14:00,76.417,76.418,76.412,76.412,35200000.0
2006-09-08 15:15:00,76.415,76.426,76.415,76.426,22400000.0
2006-09-08 15:16:00,76.421,76.43,76.421,76.429,36800000.0
2006-09-08 15:17:00,76.432,76.437,76.428,76.428,22400000.0
2006-09-08 15:18:00,76.425,76.43,76.423,76.426,22400000.0
2006-09-08 15:19:00,76.422,76.428,76.42,76.42,16000000.0
2006-09-08 15:20:00,76.417,76.417,76.405,76.407,24000000.0
2006-09-08 15:21:00,76.412,76.412,76.398,76.398,14400000.0
2006-09-08 15:23:00,76.394,76.394,76.381,76.382,48000000.0
2006-09-08 15:24:00,76.377,76.377,76.37,76.374,25600000.0
2006-09-08 15:25:00,76.361,76.368,76.361,76.366,27200000.0
2006-09-08 15:26:00,76.376,76.387,76.376,76.38,40000000.0
2006-09-08 15:27:00,76.383,76.389,76.383,76.388,28800000.0
2006-09-08 15:29:00,76.398,76.46,76.329,76.404,46400000.0
2006-09-08 15:30:00,76.299,76.437,76.264,76.309,115600000.0
2006-09-08 15:31:00,76.388,76.39,76.384,76.387,60800000.0
2006-09-08 15:32:00,76.387,76.391,76.383,76.391,30400000.0
2006-09-08 15:33:00,76.393,76.4,76.393,76.398,30400000.0
2006-09-08 15:34:00,76.396,76.398,76.389,76.39,22400000.0
2006-09-08 15:35:00,76.383,76.387,76.375,76.382,33600000.0
2006-09-08 15:36:00,76.382,76.387,76.38,76.387,32000000.0
2006-09-08 15:37:00,76.378,76.378,76.361,76.367,30800000.0
2006-09-08 15:38:00,76.371,76.371,76.351,76.351,58600000.0
2006-09-08 15:39:00,76.354,76.359,76.349,76.358,36800000.0
2006-09-08 15:40:00,76.361,76.361,76.352,76.356,35200000.0
2006-09-08 15:42:00,76.35,76.359,76.35,76.359,43200000.0
2006-09-08 15:43:00,76.361,76.371,76.36,76.37,27200000.0
2006-09-08 15:44:00,76.383,76.384,76.37,76.37,12800000.0
2006-09-08 15:45:00,76.353,76.356,76.337,76.349,16000000.0
2006-09-08 15:46:00,76.351,76.354,76.351,76.351,14800000.0
2006-09-08 15:47:00,76.349,76.356,76.346,76.346,30800000.0
2006-09-08 15:48:00,76.357,76.36,76.349,76.354,27200000.0
2006-09-08 15:49:00,76.362,76.369,76.355,76.365,11200000.0
2006-09-08 15:50:00,76.363,76.363,76.349,76.36,11200000.0
2006-09-08 15:52:00,76.365,76.372,76.365,76.371,20800000.0
2006-09-08 15:53:00,76.375,76.375,76.367,76.368,24000000.0
2006-09-08 15:54:00,76.367,76.369,76.358,76.36,28800000.0
2006-09-08 15:56:00,76.36,76.362,76.353,76.355,51200000.0
2006-09-08 15:58:00,76.352,76.363,76.352,76.362,19200000.0
2006-09-08 15:59:00,76.364,76.364,76.35,76.351,36800000.0
2006-09-08 16:00:00,76.35,76.36,76.347,76.347,51200000.0
2006-09-08 16:01:00,76.342,76.347,76.342,76.347,41600000.0
2006-09-08 16:02:00,76.342,76.354,76.342,76.346,11200000.0
2006-09-08 16:03:00,76.347,76.356,76.346,76.354,64000000.0
2006-09-08 16:04:00,76.348,76.359,76.348,76.359,44800000.0
2006-09-08 16:05:00,76.368,76.372,76.355,76.366,48000000.0
2006-09-08 16:06:00,76.371,76.383,76.371,76.378,35200000.0
2006-09-08 16:07:00,76.382,76.387,76.373,76.384,31400000.0
2006-09-08 16:08:00,76.378,76.387,76.378,76.386,44200000.0
2006-09-08 16:09:00,76.39,76.395,76.388,76.388,44800000.0
2006-09-08 16:10:00,76.387,76.392,76.385,76.385,41600000.0
2006-09-08 16:11:00,76.386,76.391,76.385,76.39,14400000.0
2006-09-08 16:12:00,76.395,76.4,76.392,76.395,56000000.0
2006-09-08 16:13:00,76.395,76.405,76.393,76.405,11200000.0
2006-09-08 16:14:00,76.419,76.442,76.419,76.44,49600000.0
2006-09-08 16:15:00,76.443,76.443,76.429,76.432,59200000.0
2006-09-08 16:16:00,76.411,76.417,76.398,76.417,17000000.0
2006-09-08 16:17:00,76.412,76.412,76.387,76.392,38400000.0
2006-09-08 16:18:00,76.376,76.376,76.357,76.357,11200000.0
2006-09-08 16:19:00,76.355,76.355,76.348,76.35,22400000.0
2006-09-08 16:20:00,76.356,76.386,76.356,76.386,11200000.0
2006-09-08 16:21:00,76.401,76.41,76.4,76.403,27200000.0
2006-09-08 16:22:00,76.397,76.406,76.395,76.406,41600000.0
2006-09-08 16:23:00,76.403,76.414,76.401,76.406,43200000.0
2006-09-08 16:24:00,76.405,76.411,76.398,76.402,17600000.0
2006-09-08 16:25:00,76.409,76.426,76.409,76.426,33000000.0
2006-09-08 16:26:00,76.437,76.448,76.437,76.441,17600000.0
2006-09-08 16:27:00,76.437,76.444,76.435,76.435,35200000.0
2006-09-08 16:28:00,76.43,76.441,76.43,76.434,27600000.0
2006-09-08 16:29:00,76.429,76.429,76.41,76.41,11200000.0
2006-09-08 16:31:00,76.403,76.41,76.4,76.4,41600000.0
2006-09-08 16:32:00,76.398,76.407,76.398,76.403,12800000.0
2006-09-08 16:33:00,76.403,76.403,76.39,76.39,27200000.0
2006-09-08 16:34:00,76.38,76.39,76.376,76.39,35200000.0
2006-09-08 16:35:00,76.401,76.401,76.392,76.394,52800000.0
2006-09-08 16:36:00,76.394,76.396,76.386,76.392,51200000.0
2006-09-08 16:37:00,76.385,76.398,76.385,76.394,41600000.0
2006-09-08 16:38:00,76.394,76.401,76.391,76.399,40000000.0
2006-09-08 16:40:00,76.396,76.399,76.381,76.395,56000000.0
2006-09-08 16:41:00,76.389,76.389,76.377,76.384,73600000.0
2006-09-08 16:42:00,76.384,76.391,76.381,76.382,54400000.0
2006-09-08 16:43:00,76.383,76.383,76.373,76.376,17600000.0
2006-09-08 16:44:00,76.385,76.385,76.375,76.385,11200000.0
2006-09-08 16:45:00,76.382,76.392,76.382,76.391,57000000.0
2006-09-08 16:48:00,76.385,76.397,76.385,76.397,52800000.0
2006-09-08 16:50:00,76.4,76.402,76.39,76.395,74000000.0
2006-09-08 16:51:00,76.393,76.401,76.393,76.401,31800000.0
2006-09-08 16:52:00,76.398,76.406,76.398,76.406,45800000.0
2006-09-08 16:54:00,76.409,76.409,76.395,76.405,11200000.0
2006-09-08 16:56:00,76.411,76.431,76.409,76.431,36800000.0
2006-09-08 16:57:00,76.425,76.426,76.406,76.406,19200000.0
2006-09-08 16:58:00,76.385,76.385,76.362,76.377,12800000.0
2006-09-08 16:59:00,76.381,76.4,76.381,76.393,50600000.0
2006-09-08 17:00:00,76.397,76.404,76.395,76.404,49600000.0
2006-09-08 17:01:00,76.409,76.414,76.405,76.414,39400000.0
2006-09-08 17:02:00,76.415,76.43,76.415,76.428,33600000.0
2006-09-08 17:03:00,76.432,76.435,76.419,76.426,44800000.0
2006-09-08 17:04:00,76.432,76.445,76.43,76.444,41600000.0
2006-09-08 17:05:00,76.434,76.434,76.422,76.425,53800000.0
2006-09-08 17:06:00,76.444,76.47,76.444,76.466,59200000.0
2006-09-08 17:07:00,76.472,76.474,76.465,76.47,34600000.0
2006-09-08 17:08:00,76.463,76.467,76.455,76.455,68200000.0
2006-09-08 17:09:00,76.46,76.461,76.451,76.455,59200000.0
2006-09-08 17:10:00,76.453,76.453,76.444,76.452,25600000.0
2006-09-08 17:11:00,76.444,76.452,76.444,76.452,38800000.0
2006-09-08 17:12:00,76.444,76.451,76.44,76.451,25600000.0
2006-09-08 17:13:00,76.451,76.451,76.438,76.438,28800000.0
2006-09-08 17:14:00,76.44,76.445,76.436,76.445,22400000.0
2006-09-08 17:15:00,76.443,76.443,76.434,76.44,19200000.0
2006-09-08 17:16:00,76.444,76.446,76.437,76.442,17600000.0
2006-09-08 17:17:00,76.444,76.444,76.427,76.427,38400000.0
2006-09-08 17:18:00,76.431,76.437,76.425,76.436,58400000.0
2006-09-08 17:19:00,76.429,76.433,76.422,76.433,24000000.0
2006-09-08 17:20:00,76.43,76.433,76.427,76.427,15400000.0
2006-09-08 17:21:00,76.427,76.427,76.416,76.42,28800000.0
2006-09-08 17:22:00,76.42,76.428,76.42,76.421,19200000.0
2006-09-08 17:24:00,76.422,76.43,76.415,76.428,12800000.0
2006-09-08 17:25:00,76.432,76.433,76.42,76.433,17600000.0
2006-09-08 17:26:00,76.432,76.432,76.425,76.428,12800000.0
2006-09-08 17:27:00,76.444,76.449,76.44,76.442,46400000.0
2006-09-08 17:29:00,76.437,76.437,76.426,76.429,27200000.0
2006-09-08 17:30:00,76.425,76.437,76.425,76.428,17600000.0
2006-09-08 17:31:00,76.429,76.433,76.421,76.426,88000000.0
2006-09-08 17:33:00,76.433,76.433,76.426,76.428,36800000.0
2006-09-08 17:35:00,76.432,76.432,76.425,76.43,43200000.0
2006-09-08 17:36:00,76.434,76.435,76.428,76.428,33600000.0
2006-09-08 17:38:00,76.433,76.437,76.428,76.428,35200000.0
2006-09-08 17:39:00,76.426,76.443,76.424,76.443,16000000.0
2006-09-08 17:43:00,76.45,76.469,76.45,76.469,17600000.0
2006-09-08 17:44:00,76.484,76.484,76.472,76.476,30400000.0
2006-09-08 17:45:00,76.471,76.482,76.471,76.48,30400000.0
2006-09-08 17:46:00,76.493,76.497,76.484,76.487,41600000.0
2006-09-08 17:47:00,76.498,76.507,76.498,76.499,57600000.0
2006-09-08 17:48:00,76.497,76.497,76.49,76.491,57600000.0
2006-09-08 17:49:00,76.49,76.49,76.477,76.485,46400000.0
2006-09-08 17:52:00,76.48,76.496,76.478,76.496,43600000.0
2006-09-08 17:53:00,76.489,76.49,76.478,76.49,33400000.0
2006-09-08 17:54:00,76.503,76.523,76.502,76.523,38400000.0
2006-09-08 17:55:00,76.516,76.518,76.51,76.517,40000000.0
2006-09-08 17:56:00,76.512,76.516,76.51,76.513,44800000.0
2006-09-08 17:57:00,76.51,76.516,76.507,76.515,36800000.0
2006-09-08 17:58:00,76.512,76.519,76.51,76.516,17600000.0
2006-09-08 17:59:00,76.516,76.517,76.506,76.507,62400000.0
2006-09-08 18:00:00,76.502,76.509,76.501,76.508,50600000.0
2006-09-08 18:01:00,76.513,76.519,76.512,76.513,32000000.0
2006-09-08 18:04:00,76.516,76.522,76.515,76.515,33600000.0
2006-09-08 18:05:00,76.52,76.523,76.513,76.521,12800000.0
2006-09-08 18:06:00,76.527,76.538,76.522,76.538,30400000.0
2006-09-08 18:07:00,76.532,76.532,76.522,76.527,11200000.0
2006-09-08 18:08:00,76.523,76.535,76.523,76.535,84800000.0
2006-09-08 18:10:00,76.535,76.541,76.525,76.539,16000000.0
2006-09-08 18:11:00,76.548,76.548,76.537,76.54,12800000.0
2006-09-08 18:13:00,76.549,76.553,76.548,76.552,27200000.0
2006-09-08 18:14:00,76.553,76.553,76.543,76.547,19200000.0
2006-09-08 18:15:00,76.553,76.553,76.545,76.546,30400000.0
2006-09-08 18:16:00,76.543,76.549,76.534,76.542,55400000.0
2006-09-08 18:17:00,76.537,76.549,76.534,76.549,43200000.0
2006-09-08 18:18:00,76.55,76.552,76.544,76.545,30400000.0
2006-09-08 18:19:00,76.549,76.549,76.54,76.54,46400000.0
2006-09-08 18:22:00,76.55,76.55,76.542,76.548,33600000.0
2006-09-08 18:23:00,76.561,76.567,76.552,76.558,46800000.0
2006-09-08 18:24:00,76.562,76.562,76.548,76.554,52800000.0
2006-09-08 18:25:00,76.555,76.556,76.541,76.552,33600000.0
2006-09-08 18:26:00,76.537,76.552,76.537,76.537,12800000.0
2006-09-08 18:27:00,76.548,76.551,76.546,76.55,33600000.0
2006-09-08 18:28:00,76.549,76.554,76.547,76.547,12800000.0
2006-09-08 18:31:00,76.547,76.551,76.539,76.551,11200000.0
2006-09-08 18:32:00,76.548,76.562,76.547,76.56,70400000.0
2006-09-08 18:33:00,76.563,76.568,76.561,76.568,31400000.0
2006-09-08 18:34:00,76.567,76.568,76.559,76.559,18600000.0
2006-09-08 18:36:00,76.543,76.549,76.528,76.548,8000000.0
2006-09-08 18:37:00,76.543,76.556,76.542,76.556,36200000.0
2006-09-08 18:38:00,76.552,76.565,76.551,76.555,49600000.0
2006-09-08 18:39:00,76.563,76.575,76.563,76.573,76800000.0
2006-09-08 18:40:00,76.572,76.578,76.567,76.575,65600000.0
2006-09-08 18:41:00,76.563,76.572,76.558,76.563,71400000.0
2006-09-08 18:44:00,76.552,76.555,76.55,76.551,30400000.0
2006-09-08 18:45:00,76.55,76.55,76.531,76.547,12800000.0
2006-09-08 18:47:00,76.542,76.551,76.54,76.54,14800000.0
2006-09-08 18:48:00,76.542,76.548,76.541,76.542,28200000.0
2006-09-08 18:49:00,76.543,76.543,76.53,76.532,24000000.0
2006-09-08 18:50:00,76.533,76.536,76.526,76.526,46400000.0
2006-09-08 18:51:00,76.525,76.525,76.515,76.519,12800000.0
2006-09-08 18:52:00,76.513,76.514,76.497,76.497,19200000.0
2006-09-08 18:53:00,76.51,76.516,76.505,76.515,30400000.0
2006-09-08 18:54:00,76.518,76.518,76.512,76.514,19200000.0
2006-09-08 18:55:00,76.5,76.502,76.486,76.496,22400000.0
2006-09-08 18:56:00,76.496,76.496,76.484,76.487,16000000.0
2006-09-08 18:57:00,76.491,76.497,76.491,76.493,19200000.0
2006-09-08 18:58:00,76.494,76.507,76.494,76.503,32000000.0
2006-09-08 18:59:00,76.506,76.511,76.506,76.51,31400000.0
2006-09-08 19:00:00,76.515,76.516,76.507,76.515,14400000.0
2006-09-08 19:01:00,76.517,76.517,76.51,76.51,11200000.0
2006-09-08 19:02:00,76.506,76.511,76.502,76.502,43200000.0
2006-09-08 19:03:00,76.501,76.501,76.497,76.499,14400000.0
2006-09-08 19:04:00,76.499,76.499,76.491,76.499,14400000.0
2006-09-08 19:05:00,76.498,76.503,76.495,76.497,17600000.0
2006-09-08 19:08:00,76.495,76.498,76.494,76.496,22400000.0
2006-09-08 19:09:00,76.488,76.498,76.488,76.488,12800000.0
2006-09-08 19:10:00,76.49,76.497,76.49,76.497,17000000.0
2006-09-08 19:13:00,76.491,76.498,76.483,76.492,16000000.0
2006-09-08 19:15:00,76.501,76.501,76.482,76.488,16000000.0
2006-09-08 19:16:00,76.502,76.508,76.489,76.498,12800000.0
2006-09-08 19:17:00,76.503,76.509,76.501,76.505,14400000.0
2006-09-08 19:18:00,76.502,76.509,76.502,76.503,32000000.0
2006-09-08 19:20:00,76.51,76.51,76.49,76.506,14400000.0
2006-09-08 19:21:00,76.5,76.506,76.5,76.503,17000000.0
2006-09-08 19:22:00,76.507,76.511,76.501,76.507,14400000.0
2006-09-08 19:24:00,76.518,76.538,76.518,76.535,48400000.0
2006-09-08 19:25:00,76.535,76.545,76.535,76.545,12800000.0
2006-09-08 19:26:00,76.548,76.553,76.545,76.552,41600000.0
2006-09-08 19:27:00,76.553,76.562,76.553,76.562,14400000.0
2006-09-08 19:29:00,76.553,76.554,76.544,76.544,12800000.0
2006-09-08 19:32:00,76.544,76.548,76.541,76.541,11200000.0
2006-09-08 19:33:00,76.554,76.555,76.549,76.553,12800000.0
2006-09-08 19:34:00,76.544,76.554,76.542,76.548,12800000.0
2006-09-08 19:35:00,76.547,76.55,76.539,76.544,17600000.0
2006-09-08 19:38:00,76.542,76.543,76.537,76.537,11200000.0
2006-09-08 19:39:00,76.53,76.541,76.529,76.541,12800000.0
2006-09-08 19:46:00,76.539,76.55,76.539,76.55,8000000.0
2006-09-08 19:49:00,76.548,76.55,76.544,76.546,30400000.0
2006-09-08 19:50:00,76.543,76.548,76.543,76.544,12800000.0
2006-09-08 19:53:00,76.54,76.543,76.537,76.539,11200000.0
2006-09-08 19:54:00,76.537,76.545,76.537,76.539,12800000.0
2006-09-08 19:55:00,76.543,76.543,76.537,76.539,11200000.0
2006-09-08 19:57:00,76.538,76.538,76.53,76.531,12800000.0
2006-09-08 19:58:00,76.529,76.529,76.514,76.514,11200000.0
2006-09-08 19:59:00,76.511,76.514,76.511,76.514,6400000.0
2006-09-08 20:00:00,76.507,76.516,76.498,76.516,17600000.0
2006-09-08 20:01:00,76.521,76.523,76.515,76.523,12800000.0
2006-09-08 20:02:00,76.519,76.524,76.515,76.518,17600000.0
2006-09-08 20:04:00,76.51,76.517,76.509,76.511,30400000.0
2006-09-08 20:05:00,76.514,76.516,76.506,76.515,12800000.0
2006-09-08 20:07:00,76.513,76.516,76.509,76.511,17600000.0
2006-09-08 20:09:00,76.514,76.514,76.505,76.507,11200000.0
2006-09-08 20:13:00,76.519,76.524,76.519,76.521,11200000.0
2006-09-08 20:15:00,76.519,76.519,76.498,76.509,11200000.0
2006-09-08 20:16:00,76.515,76.515,76.507,76.509,27600000.0
2006-09-08 20:18:00,76.51,76.51,76.5,76.51,11200000.0
2006-09-08 20:19:00,76.507,76.509,76.505,76.507,11200000.0
2006-09-08 20:20:00,76.511,76.52,76.506,76.52,19200000.0
2006-09-08 20:21:00,76.517,76.517,76.508,76.517,12800000.0
2006-09-08 20:23:00,76.513,76.517,76.506,76.511,12800000.0
2006-09-08 20:26:00,76.514,76.514,76.504,76.504,16000000.0
2006-09-08 20:27:00,76.515,76.524,76.513,76.519,16000000.0
2006-09-08 20:30:00,76.516,76.517,76.507,76.509,27200000.0
2006-09-08 20:32:00,76.509,76.509,76.498,76.501,11200000.0
2006-09-08 20:34:00,76.508,76.509,76.504,76.508,11200000.0
2006-09-08 20:35:00,76.509,76.509,76.498,76.498,11200000.0
2006-09-08 20:36:00,76.495,76.495,76.482,76.491,16000000.0
2006-09-08 20:37:00,76.492,76.492,76.483,76.487,8000000.0
2006-09-08 20:38:00,76.488,76.503,76.488,76.495,12800000.0
2006-09-08 20:39:00,76.504,76.506,76.5,76.501,11200000.0
2006-09-08 20:40:00,76.51,76.51,76.495,76.507,11200000.0
2006-09-08 20:42:00,76.509,76.512,76.5,76.501,11200000.0
2006-09-08 20:43:00,76.505,76.511,76.5,76.5,14800000.0
2006-09-08 20:44:00,76.51,76.513,76.509,76.509,6400000.0
2006-09-08 20:45:00,76.506,76.506,76.494,76.497,12800000.0
2006-09-08 20:46:00,76.493,76.493,76.482,76.483,14400000.0
2006-09-08 20:47:00,76.486,76.493,76.483,76.493,12800000.0
2006-09-08 20:48:00,76.484,76.485,76.476,76.485,17600000.0
2006-09-08 20:49:00,76.493,76.496,76.488,76.488,8000000.0
2006-09-08 20:50:00,76.496,76.496,76.482,76.49,14400000.0
2006-09-08 20:51:00,76.484,76.49,76.483,76.483,28800000.0
2006-09-08 20:53:00,76.487,76.491,76.484,76.484,16000000.0
2006-09-08 20:55:00,76.492,76.498,76.481,76.498,11200000.0
2006-09-08 20:56:00,76.497,76.497,76.48,76.48,8000000.0
2006-09-08 20:58:00,76.485,76.492,76.482,76.486,11200000.0
2006-09-08 20:59:00,76.481,76.481,76.473,76.479,11200000.0
2006-09-08 21:00:00,76.481,76.485,76.475,76.485,17600000.0
2006-09-08 21:01:00,76.482,76.494,76.482,76.49,11200000.0
2006-09-08 21:02:00,76.49,76.49,76.481,76.481,16000000.0
2006-09-08 21:03:00,76.483,76.485,76.479,76.48,11200000.0
2006-09-08 21:05:00,76.471,76.479,76.455,76.475,12800000.0
2006-09-08 21:06:00,76.474,76.481,76.474,76.474,12800000.0
2006-09-08 21:07:00,76.475,76.479,76.465,76.477,14400000.0
2006-09-08 21:09:00,76.469,76.487,76.469,76.479,8000000.0
2006-09-08 21:10:00,76.48,76.481,76.48,76.481,3200000.0
2006-09-08 21:13:00,76.486,76.487,76.469,76.483,16000000.0
2006-09-08 21:15:00,76.477,76.488,76.477,76.488,14400000.0
2006-09-08 21:18:00,76.492,76.492,76.404,76.487,12800000.0
2006-09-08 21:19:00,76.492,76.492,76.482,76.487,17600000.0
2006-09-08 21:20:00,76.47,76.492,76.47,76.482,14400000.0
2006-09-08 21:22:00,76.493,76.493,76.479,76.486,12800000.0
2006-09-08 21:23:00,76.478,76.49,76.478,76.49,11200000.0
2006-09-08 21:30:00,76.494,76.498,76.489,76.496,12800000.0
2006-09-08 21:31:00,76.497,76.504,76.497,76.504,11200000.0
2006-09-08 21:33:00,76.495,76.509,76.495,76.503,11200000.0
2006-09-08 21:35:00,76.496,76.496,76.487,76.487,12800000.0
2006-09-08 21:36:00,76.477,76.5,76.477,76.5,9600000.0
2006-09-08 21:38:00,76.485,76.487,76.401,76.401,12800000.0
2006-09-08 21:39:00,76.496,76.496,76.49,76.49,3200000.0
2006-09-08 21:41:00,76.492,76.499,76.486,76.486,12800000.0
2006-09-08 21:45:00,76.495,76.5,76.488,76.492,17600000.0
2006-09-08 21:48:00,76.491,76.491,76.472,76.483,16000000.0
2006-09-08 21:52:00,76.491,76.491,76.491,76.491,3200000.0
2006-09-08 21:53:00,76.499,76.499,76.49,76.49,11200000.0
2006-09-08 21:54:00,76.495,76.498,76.491,76.493,11200000.0
2006-09-08 21:57:00,76.496,76.499,76.491,76.491,17000000.0
2006-09-08 21:58:00,76.485,76.496,76.485,76.494,18000000.0
2006-09-08 22:00:00,76.498,76.498,76.484,76.484,18000000.0
2006-09-08 22:01:00,76.498,76.498,76.491,76.494,11200000.0
2006-09-08 22:02:00,76.502,76.51,76.5,76.51,16000000.0
2006-09-08 22:03:00,76.503,76.505,76.501,76.504,17600000.0
2006-09-08 22:04:00,76.509,76.514,76.508,76.508,16000000.0
2006-09-08 22:05:00,76.509,76.51,76.504,76.504,11200000.0
2006-09-08 22:06:00,76.506,76.508,76.505,76.508,6400000.0
2006-09-08 22:07:00,76.506,76.511,76.506,76.509,16000000.0
2006-09-08 22:08:00,76.506,76.512,76.492,76.508,16000000.0
2006-09-08 22:10:00,76.497,76.506,76.497,76.506,12800000.0
2006-09-08 22:11:00,76.51,76.51,76.5,76.505,8000000.0
2006-09-08 22:14:00,76.504,76.513,76.503,76.509,12800000.0
2006-09-08 22:15:00,76.503,76.503,76.494,76.499,13800000.0
2006-09-08 22:16:00,76.501,76.501,76.495,76.499,12800000.0
2006-09-08 22:17:00,76.5,76.503,76.499,76.5,12800000.0
2006-09-08 22:20:00,76.504,76.517,76.504,76.509,12800000.0
2006-09-08 22:23:00,76.505,76.508,76.497,76.497,12800000.0
2006-09-08 22:25:00,76.5,76.503,76.496,76.5,9600000.0
2006-09-08 22:26:00,76.496,76.505,76.496,76.497,17600000.0
2006-09-08 22:29:00,76.483,76.495,76.481,76.481,16000000.0
2006-09-08 22:31:00,76.484,76.493,76.482,76.484,12800000.0
2006-09-08 22:32:00,76.488,76.492,76.429,76.488,11200000.0
2006-09-08 22:35:00,76.485,76.491,76.483,76.486,12800000.0
2006-09-08 22:38:00,76.488,76.492,76.48,76.492,17600000.0
2006-09-08 22:40:00,76.487,76.494,76.487,76.49,11200000.0
2006-09-08 22:41:00,76.487,76.491,76.482,76.491,11200000.0
2006-09-08 22:43:00,76.489,76.499,76.489,76.496,16000000.0
2006-09-08 22:45:00,76.494,76.494,76.482,76.485,15800000.0
2006-09-08 22:46:00,76.492,76.499,76.486,76.499,10600000.0
2006-09-08 22:47:00,76.496,76.502,76.486,76.486,17600000.0
2006-09-08 22:48:00,76.491,76.495,76.491,76.493,8000000.0
2006-09-08 22:49:00,76.495,76.505,76.495,76.505,12200000.0
2006-09-08 22:50:00,76.522,76.522,76.51,76.51,11200000.0
2006-09-08 22:51:00,76.514,76.52,76.514,76.518,11200000.0
2006-09-08 22:52:00,76.51,76.519,76.51,76.519,11200000.0
2006-09-08 22:53:00,76.516,76.522,76.516,76.522,11600000.0
2006-09-08 22:54:00,76.522,76.53,76.516,76.53,11200000.0
2006-09-08 22:55:00,76.517,76.534,76.517,76.534,12800000.0
2006-09-08 22:56:00,76.534,76.54,76.534,76.539,17600000.0
2006-09-08 22:57:00,76.537,76.544,76.534,76.534,17600000.0
2006-09-08 22:58:00,76.529,76.543,76.529,76.543,4800000.0
2006-09-08 22:59:00,76.54,76.54,76.519,76.519,17600000.0
2006-09-10 23:16:00,76.521,76.525,76.518,76.519,12800000.0
2006-09-10 23:17:00,76.524,76.53,76.524,76.527,11200000.0
2006-09-10 23:18:00,76.524,76.531,76.521,76.527,11200000.0
2006-09-10 23:20:00,76.517,76.526,76.512,76.526,14400000.0
2006-09-10 23:21:00,76.509,76.53,76.509,76.515,16000000.0
2006-09-10 23:22:00,76.509,76.519,76.507,76.513,12800000.0
2006-09-10 23:23:00,76.514,76.518,76.506,76.508,12800000.0
2006-09-10 23:24:00,76.494,76.526,76.494,76.526,11200000.0
2006-09-10 23:26:00,76.528,76.529,76.521,76.524,12200000.0
2006-09-10 23:28:00,76.527,76.53,76.523,76.527,12800000.0
2006-09-10 23:29:00,76.519,76.52,76.456,76.505,11200000.0
2006-09-10 23:30:00,76.516,76.523,76.512,76.52,14400000.0
2006-09-10 23:32:00,76.514,76.522,76.512,76.514,17600000.0
2006-09-10 23:33:00,76.511,76.514,76.505,76.512,12800000.0
2006-09-10 23:34:00,76.525,76.533,76.518,76.533,16000000.0
2006-09-10 23:36:00,76.528,76.528,76.5,76.5,12800000.0
2006-09-10 23:37:00,76.503,76.522,76.503,76.522,12800000.0
2006-09-10 23:38:00,76.518,76.53,76.518,76.523,10600000.0
2006-09-10 23:39:00,76.518,76.522,76.506,76.507,11200000.0
2006-09-10 23:40:00,76.519,76.519,76.496,76.502,35200000.0
2006-09-10 23:41:00,76.511,76.528,76.511,76.528,12800000.0
2006-09-10 23:43:00,76.518,76.528,76.517,76.522,11200000.0
2006-09-10 23:47:00,76.519,76.519,76.509,76.509,12800000.0
2006-09-10 23:48:00,76.515,76.523,76.458,76.523,8000000.0
2006-09-10 23:52:00,76.523,76.528,76.517,76.522,12800000.0
2006-09-10 23:53:00,76.517,76.517,76.498,76.498,11200000.0
2006-09-10 23:54:00,76.501,76.515,76.485,76.502,14400000.0
2006-09-10 23:55:00,76.506,76.511,76.502,76.511,14400000.0
2006-09-10 23:56:00,76.409,76.502,76.409,76.502,11200000.0
2006-09-10 23:57:00,76.514,76.514,76.506,76.509,16000000.0
2006-09-11 00:00:00,76.518,76.518,76.511,76.515,9600000.0
2006-09-11 00:01:00,76.519,76.525,76.516,76.524,12800000.0
2006-09-11 00:02:00,76.517,76.517,76.498,76.501,12800000.0
2006-09-11 00:03:00,76.501,76.504,76.501,76.501,11200000.0
2006-09-11 00:04:00,76.479,76.503,76.479,76.496,11200000.0
2006-09-11 00:05:00,76.491,76.503,76.491,76.496,11200000.0
2006-09-11 00:06:00,76.508,76.514,76.507,76.507,11200000.0
2006-09-11 00:07:00,76.51,76.533,76.51,76.533,8000000.0
2006-09-11 00:08:00,76.543,76.543,76.518,76.536,12800000.0
2006-09-11 00:09:00,76.522,76.535,76.515,76.53,11200000.0
2006-09-11 00:10:00,76.542,76.549,76.532,76.54,12800000.0
2006-09-11 00:11:00,76.533,76.547,76.533,76.547,12800000.0
2006-09-11 00:12:00,76.555,76.555,76.543,76.543,8000000.0
2006-09-11 00:13:00,76.544,76.562,76.544,76.562,11200000.0
2006-09-11 00:15:00,76.574,76.576,76.559,76.572,14400000.0
2006-09-11 00:16:00,76.57,76.575,76.567,76.574,14400000.0
2006-09-11 00:17:00,76.582,76.582,76.567,76.573,16000000.0
2006-09-11 00:18:00,76.587,76.592,76.585,76.592,9600000.0
2006-09-11 00:21:00,76.595,76.595,76.587,76.59,12800000.0
2006-09-11 00:22:00,76.571,76.591,76.571,76.575,17600000.0
2006-09-11 00:24:00,76.583,76.583,76.562,76.574,14400000.0
2006-09-11 00:25:00,76.571,76.571,76.56,76.56,11200000.0
2006-09-11 00:26:00,76.562,76.562,76.557,76.56,12800000.0
2006-09-11 00:27:00,76.551,76.551,76.545,76.545,12800000.0
2006-09-11 00:28:00,76.53,76.534,76.529,76.533,32000000.0
2006-09-11 00:29:00,76.552,76.571,76.552,76.571,8000000.0
2006-09-11 00:30:00,76.573,76.58,76.573,76.58,8000000.0
2006-09-11 00:32:00,76.574,76.576,76.562,76.576,12800000.0
2006-09-11 00:34:00,76.577,76.577,76.565,76.573,19200000.0
2006-09-11 00:36:00,76.574,76.579,76.565,76.579,13200000.0
2006-09-11 00:37:00,76.573,76.573,76.567,76.573,12800000.0
2006-09-11 00:38:00,76.578,76.583,76.577,76.581,12800000.0
2006-09-11 00:39:00,76.577,76.584,76.567,76.572,17600000.0
2006-09-11 00:40:00,76.577,76.577,76.57,76.573,8000000.0
2006-09-11 00:41:00,76.572,76.578,76.568,76.575,16000000.0
2006-09-11 00:42:00,76.556,76.575,76.556,76.571,12800000.0
2006-09-11 00:43:00,76.563,76.578,76.563,76.578,16000000.0
2006-09-11 00:44:00,76.579,76.586,76.562,76.579,17600000.0
2006-09-11 00:46:00,76.569,76.578,76.569,76.573,14400000.0
2006-09-11 00:48:00,76.566,76.566,76.546,76.546,12800000.0
2006-09-11 00:49:00,76.561,76.562,76.549,76.549,11200000.0
2006-09-11 00:50:00,76.556,76.562,76.551,76.562,12800000.0
2006-09-11 00:51:00,76.572,76.572,76.55,76.568,11200000.0
2006-09-11 00:52:00,76.554,76.558,76.547,76.547,11200000.0
2006-09-11 00:53:00,76.566,76.576,76.566,76.571,11200000.0
2006-09-11 00:54:00,76.565,76.576,76.565,76.576,17600000.0
2006-09-11 00:55:00,76.574,76.574,76.565,76.565,12800000.0
2006-09-11 00:58:00,76.56,76.565,76.559,76.56,12800000.0
2006-09-11 00:59:00,76.553,76.553,76.542,76.546,11200000.0
2006-09-11 01:00:00,76.544,76.551,76.538,76.545,16000000.0
2006-09-11 01:04:00,76.543,76.543,76.522,76.526,12800000.0
2006-09-11 01:06:00,76.536,76.536,76.47,76.529,12800000.0
2006-09-11 01:09:00,76.516,76.516,76.509,76.512,17600000.0
2006-09-11 01:10:00,76.512,76.52,76.512,76.52,16000000.0
2006-09-11 01:11:00,76.518,76.521,76.51,76.518,11200000.0
2006-09-11 01:12:00,76.516,76.517,76.51,76.511,16000000.0
2006-09-11 01:13:00,76.514,76.516,76.511,76.516,8000000.0
2006-09-11 01:14:00,76.514,76.518,76.511,76.515,16000000.0
2006-09-11 01:16:00,76.518,76.518,76.511,76.511,25600000.0
2006-09-11 01:17:00,76.508,76.513,76.5,76.513,11200000.0
2006-09-11 01:19:00,76.516,76.52,76.503,76.513,16000000.0
2006-09-11 01:20:00,76.506,76.515,76.506,76.514,11200000.0
2006-09-11 01:24:00,76.517,76.517,76.508,76.512,12800000.0
2006-09-11 01:27:00,76.503,76.511,76.501,76.511,12800000.0
2006-09-11 01:28:00,76.501,76.51,76.501,76.503,17600000.0
2006-09-11 01:29:00,76.507,76.512,76.492,76.507,17600000.0
2006-09-11 01:30:00,76.507,76.51,76.501,76.501,11200000.0
2006-09-11 01:32:00,76.497,76.497,76.489,76.49,12800000.0
2006-09-11 01:33:00,76.482,76.482,76.457,76.469,11200000.0
2006-09-11 01:35:00,76.466,76.47,76.459,76.464,14400000.0
2006-09-11 01:36:00,76.468,76.473,76.463,76.466,11200000.0
2006-09-11 01:37:00,76.468,76.469,76.456,76.458,14400000.0
2006-09-11 01:38:00,76.456,76.464,76.445,76.464,17600000.0
2006-09-11 01:39:00,76.464,76.471,76.463,76.471,14400000.0
2006-09-11 01:40:00,76.462,76.466,76.449,76.462,11200000.0
2006-09-11 01:42:00,76.457,76.464,76.457,76.458,11200000.0
2006-09-11 01:43:00,76.461,76.473,76.461,76.473,11200000.0
2006-09-11 01:44:00,76.472,76.472,76.461,76.463,12800000.0
2006-09-11 01:45:00,76.469,76.472,76.456,76.458,16000000.0
2006-09-11 01:46:00,76.449,76.468,76.449,76.468,16000000.0
2006-09-11 01:47:00,76.467,76.467,76.458,76.458,14400000.0
2006-09-11 01:48:00,76.462,76.473,76.451,76.459,13200000.0
2006-09-11 01:49:00,76.458,76.467,76.455,76.458,16000000.0
2006-09-11 01:50:00,76.467,76.495,76.467,76.49,14400000.0
2006-09-11 01:51:00,76.491,76.491,76.474,76.474,11200000.0
2006-09-11 01:52:00,76.465,76.468,76.457,76.457,20800000.0
2006-09-11 01:53:00,76.455,76.455,76.413,76.413,14400000.0
2006-09-11 01:54:00,76.412,76.418,76.412,76.418,8000000.0
2006-09-11 01:55:00,76.422,76.424,76.419,76.42,12200000.0
2006-09-11 01:56:00,76.419,76.42,76.414,76.42,12800000.0
2006-09-11 01:58:00,76.412,76.412,76.403,76.403,11200000.0
2006-09-11 01:59:00,76.404,76.404,76.392,76.392,3200000.0
2006-09-11 02:01:00,76.41,76.421,76.406,76.421,17600000.0
2006-09-11 02:02:00,76.43,76.444,76.43,76.44,12800000.0
2006-09-11 02:03:00,76.434,76.444,76.432,76.437,16000000.0
2006-09-11 02:04:00,76.435,76.438,76.432,76.432,12800000.0
2006-09-11 02:05:00,76.43,76.43,76.413,76.413,12800000.0
2006-09-11 02:06:00,76.412,76.417,76.412,76.414,12800000.0
2006-09-11 02:07:00,76.415,76.415,76.406,76.407,12800000.0
2006-09-11 02:08:00,76.409,76.414,76.404,76.41,17600000.0
2006-09-11 02:09:00,76.411,76.414,76.404,76.414,15400000.0
2006-09-11 02:10:00,76.403,76.407,76.398,76.398,9600000.0
2006-09-11 02:11:00,76.398,76.401,76.384,76.398,12800000.0
2006-09-11 02:13:00,76.381,76.385,76.374,76.374,11200000.0
2006-09-11 02:14:00,76.366,76.366,76.358,76.358,11200000.0
2006-09-11 02:15:00,76.369,76.373,76.36,76.361,11200000.0
2006-09-11 02:16:00,76.349,76.361,76.29,76.361,9600000.0
2006-09-11 02:17:00,76.363,76.366,76.358,76.366,10600000.0
2006-09-11 02:18:00,76.369,76.378,76.366,76.374,12800000.0
2006-09-11 02:19:00,76.37,76.378,76.366,76.373,12800000.0
2006-09-11 02:20:00,76.362,76.372,76.362,76.372,8000000.0
2006-09-11 02:21:00,76.371,76.375,76.362,76.365,17600000.0
2006-09-11 02:22:00,76.366,76.366,76.356,76.36,12800000.0
2006-09-11 02:23:00,76.351,76.366,76.35,76.363,12800000.0
2006-09-11 02:24:00,76.357,76.371,76.274,76.357,11200000.0
2006-09-11 02:25:00,76.347,76.354,76.338,76.338,17600000.0
2006-09-11 02:26:00,76.341,76.342,76.328,76.328,17600000.0
2006-09-11 02:27:00,76.324,76.326,76.316,76.322,17600000.0
2006-09-11 02:28:00,76.308,76.321,76.308,76.315,14400000.0
2006-09-11 02:29:00,76.33,76.333,76.319,76.333,11200000.0
2006-09-11 02:30:00,76.332,76.347,76.33,76.346,11200000.0
2006-09-11 02:31:00,76.348,76.359,76.343,76.356,17600000.0
2006-09-11 02:32:00,76.358,76.361,76.343,76.361,10600000.0
2006-09-11 02:33:00,76.361,76.378,76.358,76.378,11200000.0
2006-09-11 02:34:00,76.385,76.385,76.362,76.362,14400000.0
2006-09-11 02:36:00,76.365,76.371,76.365,76.37,12800000.0
2006-09-11 02:37:00,76.371,76.376,76.365,76.366,12800000.0
2006-09-11 02:38:00,76.379,76.379,76.372,76.374,12800000.0
2006-09-11 02:39:00,76.378,76.386,76.376,76.381,16000000.0
2006-09-11 02:40:00,76.384,76.394,76.382,76.389,12800000.0
2006-09-11 02:41:00,76.393,76.397,76.392,76.397,11200000.0
2006-09-11 02:42:00,76.39,76.39,76.381,76.381,12800000.0
2006-09-11 02:43:00,76.381,76.388,76.378,76.378,11200000.0
2006-09-11 02:45:00,76.386,76.39,76.379,76.389,11200000.0
2006-09-11 02:46:00,76.388,76.393,76.387,76.393,12800000.0
2006-09-11 02:48:00,76.394,76.398,76.39,76.39,14400000.0
2006-09-11 02:49:00,76.394,76.401,76.392,76.401,17600000.0
2006-09-11 02:50:00,76.399,76.399,76.39,76.399,11200000.0
2006-09-11 02:51:00,76.397,76.404,76.389,76.402,11200000.0
2006-09-11 02:52:00,76.394,76.401,76.337,76.394,11200000.0
2006-09-11 02:54:00,76.297,76.394,76.297,76.394,11200000.0
2006-09-11 02:55:00,76.413,76.413,76.408,76.408,11200000.0
2006-09-11 02:56:00,76.406,76.406,76.399,76.406,11200000.0
2006-09-11 02:57:00,76.407,76.407,76.395,76.405,11200000.0
2006-09-11 02:58:00,76.404,76.411,76.389,76.411,8000000.0
2006-09-11 02:59:00,76.416,76.422,76.411,76.422,11200000.0
2006-09-11 03:00:00,76.438,76.477,76.37,76.37,11200000.0
2006-09-11 03:01:00,76.431,76.441,76.428,76.434,11200000.0
2006-09-11 03:02:00,76.444,76.457,76.444,76.45,11200000.0
2006-09-11 03:03:00,76.458,76.464,76.454,76.46,14400000.0
2006-09-11 03:04:00,76.462,76.47,76.46,76.47,11200000.0
2006-09-11 03:05:00,76.463,76.463,76.453,76.455,16000000.0
2006-09-11 03:06:00,76.451,76.458,76.447,76.458,16000000.0
2006-09-11 03:07:00,76.45,76.457,76.447,76.447,14400000.0
2006-09-11 03:08:00,76.453,76.461,76.441,76.455,11200000.0
2006-09-11 03:10:00,76.463,76.463,76.448,76.457,16000000.0
2006-09-11 03:11:00,76.457,76.47,76.457,76.47,11200000.0
2006-09-11 03:12:00,76.469,76.486,76.468,76.468,17600000.0
2006-09-11 03:14:00,76.49,76.49,76.483,76.484,11200000.0
2006-09-11 03:15:00,76.483,76.483,76.475,76.475,17600000.0
2006-09-11 03:16:00,76.476,76.485,76.474,76.479,14400000.0
2006-09-11 03:22:00,76.47,76.478,76.47,76.471,11200000.0
2006-09-11 03:23:00,76.471,76.471,76.451,76.454,9600000.0
2006-09-11 03:24:00,76.441,76.442,76.434,76.435,9600000.0
2006-09-11 03:25:00,76.43,76.436,76.426,76.431,17600000.0
2006-09-11 03:26:00,76.436,76.446,76.431,76.431,12800000.0
2006-09-11 03:28:00,76.435,76.435,76.414,76.414,11200000.0
2006-09-11 03:29:00,76.407,76.415,76.406,76.415,12800000.0
2006-09-11 03:30:00,76.419,76.419,76.355,76.412,17600000.0
2006-09-11 03:32:00,76.415,76.418,76.408,76.408,7400000.0
2006-09-11 03:33:00,76.412,76.42,76.412,76.414,11200000.0
2006-09-11 03:34:00,76.425,76.43,76.42,76.43,11200000.0
2006-09-11 03:38:00,76.4,76.423,76.4,76.418,12800000.0
2006-09-11 03:39:00,76.413,76.426,76.357,76.426,14400000.0
2006-09-11 03:40:00,76.425,76.43,76.42,76.43,12800000.0
2006-09-11 03:41:00,76.436,76.442,76.434,76.434,11200000.0
2006-09-11 03:42:00,76.43,76.446,76.43,76.446,12800000.0
2006-09-11 03:43:00,76.452,76.452,76.433,76.447,11200000.0
2006-09-11 03:44:00,76.441,76.443,76.43,76.438,12800000.0
2006-09-11 03:45:00,76.425,76.429,76.425,76.428,11200000.0
2006-09-11 03:46:00,76.425,76.431,76.424,76.424,11200000.0
2006-09-11 03:48:00,76.424,76.432,76.422,76.432,11200000.0
2006-09-11 03:50:00,76.432,76.432,76.421,76.421,11200000.0
2006-09-11 03:51:00,76.426,76.433,76.42,76.433,8000000.0
2006-09-11 03:54:00,76.429,76.433,76.423,76.433,14400000.0
2006-09-11 03:55:00,76.431,76.436,76.423,76.436,14400000.0
2006-09-11 03:56:00,76.433,76.438,76.428,76.43,12800000.0
2006-09-11 03:57:00,76.433,76.437,76.428,76.436,12200000.0
2006-09-11 03:59:00,76.436,76.44,76.433,76.437,12800000.0
2006-09-11 04:01:00,76.434,76.436,76.425,76.43,11200000.0
2006-09-11 04:02:00,76.425,76.425,76.418,76.418,8000000.0
2006-09-11 04:03:00,76.419,76.419,76.409,76.414,12800000.0
2006-09-11 04:05:00,76.42,76.42,76.414,76.414,11200000.0
2006-09-11 04:06:00,76.413,76.418,76.41,76.416,14400000.0
2006-09-11 04:07:00,76.418,76.418,76.399,76.399,14400000.0
2006-09-11 04:08:00,76.412,76.418,76.41,76.418,11200000.0
2006-09-11 04:10:00,76.415,76.42,76.412,76.42,14400000.0
2006-09-11 04:11:00,76.423,76.427,76.418,76.424,12800000.0
2006-09-11 04:12:00,76.421,76.421,76.413,76.413,8000000.0
2006-09-11 04:13:00,76.419,76.426,76.417,76.42,11600000.0
2006-09-11 04:14:00,76.416,76.424,76.416,76.423,11200000.0
2006-09-11 04:19:00,76.417,76.421,76.396,76.414,12800000.0
2006-09-11 04:20:00,76.406,76.417,76.321,76.417,11200000.0
2006-09-11 04:23:00,76.416,76.416,76.408,76.408,12800000.0
2006-09-11 04:24:00,76.415,76.418,76.411,76.413,12800000.0
2006-09-11 04:26:00,76.416,76.42,76.412,76.42,14400000.0
2006-09-11 04:27:00,76.418,76.419,76.41,76.419,9600000.0
2006-09-11 04:28:00,76.418,76.418,76.408,76.416,11200000.0
2006-09-11 04:32:00,76.417,76.418,76.412,76.415,12800000.0
2006-09-11 04:37:00,76.415,76.421,76.413,76.417,12800000.0
2006-09-11 04:40:00,76.42,76.42,76.41,76.412,11200000.0
2006-09-11 04:43:00,76.413,76.413,76.402,76.407,12800000.0
2006-09-11 04:44:00,76.412,76.412,76.403,76.403,9600000.0
2006-09-11 04:47:00,76.406,76.412,76.406,76.411,6400000.0
2006-09-11 04:49:00,76.392,76.408,76.392,76.408,11200000.0
2006-09-11 04:51:00,76.411,76.412,76.322,76.408,14400000.0
2006-09-11 05:00:00,76.405,76.42,76.405,76.412,11200000.0
2006-09-11 05:01:00,76.416,76.42,76.409,76.416,14400000.0
2006-09-11 05:05:00,76.405,76.418,76.405,76.418,10600000.0
2006-09-11 05:06:00,76.418,76.418,76.408,76.411,11200000.0
2006-09-11 05:07:00,76.396,76.422,76.396,76.417,13800000.0
2006-09-11 05:08:00,76.419,76.419,76.398,76.411,11200000.0
2006-09-11 05:10:00,76.414,76.419,76.393,76.417,12800000.0
2006-09-11 05:11:00,76.417,76.417,76.396,76.396,12800000.0
2006-09-11 05:20:00,76.408,76.419,76.406,76.406,11200000.0
2006-09-11 05:26:00,76.406,76.413,76.401,76.413,12800000.0
2006-09-11 05:27:00,76.406,76.413,76.404,76.413,12800000.0
2006-09-11 05:29:00,76.406,76.419,76.406,76.407,11200000.0
2006-09-11 05:31:00,76.406,76.415,76.406,76.413,17600000.0
2006-09-11 05:32:00,76.4,76.412,76.397,76.412,12800000.0
2006-09-11 05:34:00,76.411,76.411,76.403,76.403,16000000.0
2006-09-11 05:35:00,76.407,76.412,76.407,76.411,11200000.0
2006-09-11 05:36:00,76.403,76.403,76.386,76.386,16000000.0
2006-09-11 05:37:00,76.386,76.395,76.386,76.389,11200000.0
2006-09-11 05:38:00,76.391,76.393,76.374,76.388,15400000.0
2006-09-11 05:40:00,76.393,76.398,76.392,76.393,9600000.0
2006-09-11 05:41:00,76.392,76.392,76.384,76.385,12800000.0
2006-09-11 05:43:00,76.385,76.385,76.37,76.37,11200000.0
2006-09-11 05:44:00,76.38,76.38,76.376,76.376,11200000.0
2006-09-11 05:45:00,76.378,76.378,76.375,76.377,16000000.0
2006-09-11 05:46:00,76.372,76.372,76.356,76.363,17600000.0
2006-09-11 05:48:00,76.373,76.374,76.358,76.367,9600000.0
2006-09-11 05:50:00,76.376,76.376,76.351,76.351,11200000.0
2006-09-11 05:52:00,76.366,76.373,76.356,76.373,13200000.0
2006-09-11 05:53:00,76.369,76.377,76.366,76.372,17600000.0
2006-09-11 05:54:00,76.367,76.374,76.36,76.365,9600000.0
2006-09-11 05:55:00,76.302,76.373,76.302,76.373,11200000.0
2006-09-11 05:56:00,76.37,76.383,76.37,76.381,12800000.0
2006-09-11 05:57:00,76.378,76.378,76.372,76.374,12800000.0
2006-09-11 05:58:00,76.371,76.372,76.283,76.364,12800000.0
2006-09-11 06:01:00,76.373,76.373,76.354,76.366,11200000.0
2006-09-11 06:07:00,76.37,76.372,76.365,76.37,11200000.0
2006-09-11 06:12:00,76.374,76.374,76.361,76.365,11200000.0
2006-09-11 06:13:00,76.357,76.358,76.333,76.347,12800000.0
2006-09-11 06:16:00,76.34,76.346,76.34,76.346,8000000.0
2006-09-11 06:17:00,76.348,76.353,76.343,76.353,12800000.0
2006-09-11 06:18:00,76.353,76.353,76.35,76.352,12800000.0
2006-09-11 06:19:00,76.353,76.362,76.351,76.362,12800000.0
2006-09-11 06:20:00,76.359,76.359,76.351,76.352,16000000.0
2006-09-11 06:23:00,76.354,76.354,76.343,76.343,8000000.0
2006-09-11 06:24:00,76.349,76.359,76.345,76.359,8000000.0
2006-09-11 06:25:00,76.353,76.365,76.339,76.365,12800000.0
2006-09-11 06:26:00,76.365,76.365,76.352,76.357,12800000.0
2006-09-11 06:27:00,76.357,76.359,76.338,76.359,14400000.0
2006-09-11 06:28:00,76.357,76.364,76.357,76.358,8000000.0
2006-09-11 06:29:00,76.356,76.366,76.356,76.366,11200000.0
2006-09-11 06:30:00,76.362,76.373,76.362,76.373,14400000.0
2006-09-11 06:31:00,76.379,76.387,76.369,76.387,14400000.0
2006-09-11 06:32:00,76.382,76.392,76.373,76.382,12800000.0
2006-09-11 06:37:00,76.39,76.392,76.387,76.387,12800000.0
2006-09-11 06:39:00,76.392,76.392,76.376,76.387,11200000.0
2006-09-11 06:40:00,76.385,76.385,76.376,76.383,9600000.0
2006-09-11 06:42:00,76.383,76.384,76.379,76.384,9600000.0
2006-09-11 06:44:00,76.382,76.389,76.374,76.389,17600000.0
2006-09-11 06:45:00,76.39,76.392,76.377,76.392,17600000.0
2006-09-11 06:50:00,76.389,76.403,76.389,76.403,14400000.0
2006-09-11 06:51:00,76.405,76.408,76.399,76.399,12800000.0
2006-09-11 06:52:00,76.404,76.407,76.4,76.4,12800000.0
2006-09-11 06:53:00,76.406,76.407,76.399,76.404,17600000.0
2006-09-11 06:54:00,76.402,76.405,76.4,76.405,14400000.0
2006-09-11 06:55:00,76.397,76.405,76.397,76.403,9600000.0
2006-09-11 06:56:00,76.399,76.399,76.395,76.396,11200000.0
2006-09-11 06:57:00,76.393,76.393,76.382,76.393,14400000.0
2006-09-11 06:58:00,76.395,76.4,76.394,76.398,12800000.0
2006-09-11 06:59:00,76.397,76.401,76.379,76.392,12800000.0
2006-09-11 07:00:00,76.406,76.433,76.404,76.433,16000000.0
2006-09-11 07:01:00,76.439,76.445,76.435,76.441,17600000.0
2006-09-11 07:02:00,76.442,76.447,76.44,76.446,12800000.0
2006-09-11 07:03:00,76.429,76.439,76.426,76.439,12800000.0
2006-09-11 07:04:00,76.432,76.439,76.432,76.439,12800000.0
2006-09-11 07:05:00,76.441,76.444,76.43,76.444,11200000.0
2006-09-11 07:06:00,76.445,76.445,76.436,76.437,12800000.0
2006-09-11 07:07:00,76.439,76.442,76.439,76.442,11200000.0
2006-09-11 07:08:00,76.443,76.446,76.436,76.439,16000000.0
2006-09-11 07:10:00,76.444,76.444,76.424,76.437,11200000.0
2006-09-11 07:11:00,76.439,76.439,76.427,76.432,13200000.0
2006-09-11 07:12:00,76.427,76.44,76.427,76.437,6400000.0
2006-09-11 07:13:00,76.426,76.431,76.426,76.428,12800000.0
2006-09-11 07:14:00,76.419,76.44,76.419,76.428,11200000.0
2006-09-11 07:18:00,76.442,76.447,76.44,76.444,17600000.0
2006-09-11 07:19:00,76.448,76.452,76.444,76.45,12800000.0
2006-09-11 07:20:00,76.454,76.462,76.452,76.459,12800000.0
2006-09-11 07:21:00,76.464,76.47,76.463,76.465,12800000.0
2006-09-11 07:22:00,76.481,76.486,76.477,76.482,17600000.0
2006-09-11 07:23:00,76.482,76.484,76.478,76.478,11200000.0
2006-09-11 07:24:00,76.469,76.476,76.467,76.468,14400000.0
2006-09-11 07:25:00,76.47,76.472,76.457,76.468,16000000.0
2006-09-11 07:26:00,76.451,76.453,76.451,76.453,3200000.0
2006-09-11 07:27:00,76.446,76.453,76.441,76.441,16000000.0
2006-09-11 07:28:00,76.435,76.445,76.435,76.445,14400000.0
2006-09-11 07:29:00,76.445,76.445,76.431,76.434,11200000.0
2006-09-11 07:31:00,76.44,76.45,76.44,76.447,17600000.0
2006-09-11 07:32:00,76.456,76.458,76.451,76.452,17600000.0
2006-09-11 07:33:00,76.452,76.457,76.452,76.455,8000000.0
2006-09-11 07:34:00,76.457,76.457,76.452,76.452,12800000.0
2006-09-11 07:35:00,76.448,76.453,76.444,76.448,16000000.0
2006-09-11 07:37:00,76.445,76.445,76.434,76.435,11200000.0
2006-09-11 07:38:00,76.432,76.436,76.427,76.436,12800000.0
2006-09-11 07:40:00,76.436,76.438,76.43,76.432,11200000.0
2006-09-11 07:41:00,76.433,76.439,76.428,76.437,12800000.0
2006-09-11 07:42:00,76.441,76.45,76.438,76.45,12800000.0
2006-09-11 07:44:00,76.462,76.468,76.459,76.467,11200000.0
2006-09-11 07:45:00,76.479,76.487,76.477,76.487,11200000.0
2006-09-11 07:46:00,76.487,76.488,76.482,76.485,11200000.0
2006-09-11 07:47:00,76.485,76.486,76.474,76.48,14400000.0
2006-09-11 07:49:00,76.476,76.479,76.47,76.475,17600000.0
2006-09-11 07:50:00,76.468,76.476,76.468,76.475,8000000.0
2006-09-11 07:52:00,76.475,76.48,76.471,76.471,17600000.0
2006-09-11 07:53:00,76.47,76.478,76.467,76.478,12800000.0
2006-09-11 07:54:00,76.479,76.484,76.474,76.484,11200000.0
2006-09-11 07:55:00,76.484,76.491,76.47,76.491,12800000.0
2006-09-11 07:56:00,76.487,76.495,76.484,76.492,16000000.0
2006-09-11 07:57:00,76.469,76.477,76.469,76.472,11600000.0
2006-09-11 07:58:00,76.474,76.479,76.469,76.479,11200000.0
2006-09-11 07:59:00,76.482,76.49,76.482,76.488,12800000.0
2006-09-11 08:00:00,76.494,76.494,76.485,76.485,8000000.0
2006-09-11 08:01:00,76.483,76.49,76.48,76.482,8000000.0
2006-09-11 08:03:00,76.491,76.502,76.489,76.501,11200000.0
2006-09-11 08:04:00,76.496,76.496,76.481,76.49,17600000.0
2006-09-11 08:05:00,76.491,76.499,76.489,76.491,14400000.0
2006-09-11 08:07:00,76.497,76.502,76.491,76.502,10600000.0
2006-09-11 08:08:00,76.494,76.499,76.493,76.499,17600000.0
2006-09-11 08:09:00,76.502,76.513,76.495,76.495,12800000.0
2006-09-11 08:10:00,76.488,76.521,76.488,76.521,12800000.0
2006-09-11 08:11:00,76.536,76.539,76.53,76.538,11200000.0
2006-09-11 08:12:00,76.529,76.55,76.529,76.533,16000000.0
2006-09-11 08:13:00,76.544,76.549,76.54,76.54,11200000.0
2006-09-11 08:14:00,76.554,76.557,76.55,76.55,12800000.0
2006-09-11 08:15:00,76.58,76.603,76.58,76.598,15400000.0
2006-09-11 08:16:00,76.633,76.633,76.609,76.624,11200000.0
2006-09-11 08:17:00,76.613,76.613,76.597,76.599,12800000.0
2006-09-11 08:18:00,76.596,76.604,76.594,76.594,12800000.0
2006-09-11 08:19:00,76.58,76.584,76.569,76.576,14400000.0
2006-09-11 08:20:00,76.591,76.599,76.581,76.593,16000000.0
2006-09-11 08:21:00,76.602,76.612,76.594,76.594,17600000.0
2006-09-11 08:22:00,76.593,76.604,76.593,76.602,11200000.0
2006-09-11 08:24:00,76.594,76.594,76.589,76.592,9600000.0
2006-09-11 08:25:00,76.589,76.597,76.589,76.597,12800000.0
2006-09-11 08:26:00,76.593,76.593,76.495,76.586,8000000.0
2006-09-11 08:27:00,76.569,76.592,76.569,76.589,12800000.0
2006-09-11 08:28:00,76.596,76.596,76.574,76.594,11200000.0
2006-09-11 08:29:00,76.59,76.59,76.561,76.561,14400000.0
2006-09-11 08:30:00,76.558,76.578,76.558,76.571,11200000.0
2006-09-11 08:31:00,76.568,76.592,76.568,76.592,12800000.0
2006-09-11 08:32:00,76.594,76.597,76.591,76.593,11200000.0
2006-09-11 08:33:00,76.6,76.606,76.598,76.598,11200000.0
2006-09-11 08:34:00,76.613,76.654,76.613,76.652,9600000.0
2006-09-11 08:35:00,76.647,76.647,76.626,76.626,17600000.0
2006-09-11 08:36:00,76.614,76.621,76.605,76.605,17600000.0
2006-09-11 08:37:00,76.611,76.62,76.609,76.617,11200000.0
2006-09-11 08:38:00,76.615,76.638,76.615,76.638,11200000.0
2006-09-11 08:40:00,76.631,76.631,76.594,76.594,16000000.0
2006-09-11 08:41:00,76.585,76.591,76.584,76.584,18000000.0
2006-09-11 08:42:00,76.579,76.58,76.565,76.568,12800000.0
2006-09-11 08:43:00,76.562,76.57,76.556,76.57,12800000.0
2006-09-11 08:44:00,76.575,76.589,76.571,76.587,12800000.0
2006-09-11 08:45:00,76.595,76.609,76.595,76.602,16000000.0
2006-09-11 08:46:00,76.595,76.603,76.594,76.601,11200000.0
2006-09-11 08:47:00,76.595,76.595,76.578,76.581,11200000.0
2006-09-11 08:48:00,76.583,76.583,76.575,76.575,12200000.0
2006-09-11 08:49:00,76.569,76.569,76.542,76.556,17600000.0
2006-09-11 08:50:00,76.561,76.563,76.549,76.55,12800000.0
2006-09-11 08:51:00,76.555,76.579,76.555,76.579,17600000.0
2006-09-11 08:52:00,76.587,76.59,76.578,76.59,11200000.0
2006-09-11 08:53:00,76.596,76.602,76.592,76.598,16000000.0
2006-09-11 08:54:00,76.605,76.605,76.596,76.596,3200000.0
2006-09-11 08:55:00,76.603,76.612,76.598,76.598,16000000.0
2006-09-11 08:56:00,76.622,76.637,76.622,76.637,11200000.0
2006-09-11 08:57:00,76.641,76.65,76.641,76.645,11200000.0
2006-09-11 08:58:00,76.64,76.641,76.636,76.637,9000000.0
2006-09-11 08:59:00,76.639,76.646,76.636,76.636,12800000.0
2006-09-11 09:00:00,76.635,76.636,76.629,76.636,17600000.0
2006-09-11 09:01:00,76.631,76.631,76.622,76.622,11200000.0
2006-09-11 09:02:00,76.633,76.64,76.626,76.635,11200000.0
2006-09-11 09:03:00,76.642,76.674,76.642,76.674,16000000.0
2006-09-11 09:04:00,76.676,76.677,76.661,76.661,10600000.0
2006-09-11 09:05:00,76.652,76.666,76.652,76.666,11200000.0
2006-09-11 09:06:00,76.663,76.663,76.645,76.656,12800000.0
2006-09-11 09:07:00,76.657,76.657,76.647,76.657,12800000.0
2006-09-11 09:08:00,76.658,76.658,76.648,76.655,12200000.0
2006-09-11 09:09:00,76.661,76.666,76.65,76.666,17600000.0
2006-09-11 09:10:00,76.672,76.697,76.672,76.697,12200000.0
2006-09-11 09:11:00,76.726,76.738,76.725,76.738,12800000.0
2006-09-11 09:13:00,76.73,76.732,76.725,76.725,11200000.0
2006-09-11 09:14:00,76.729,76.731,76.722,76.722,11200000.0
2006-09-11 09:15:00,76.726,76.729,76.715,76.72,11200000.0
2006-09-11 09:16:00,76.706,76.712,76.7,76.709,12200000.0
2006-09-11 09:19:00,76.696,76.7,76.691,76.7,12800000.0
2006-09-11 09:20:00,76.703,76.709,76.699,76.708,16000000.0
2006-09-11 09:21:00,76.721,76.732,76.721,76.729,11200000.0
2006-09-11 09:22:00,76.746,76.769,76.746,76.769,17600000.0
2006-09-11 09:23:00,76.766,76.773,76.757,76.757,12800000.0
2006-09-11 09:24:00,76.65,76.742,76.65,76.742,11200000.0
2006-09-11 09:25:00,76.757,76.762,76.751,76.751,12800000.0
2006-09-11 09:26:00,76.755,76.765,76.75,76.765,11200000.0
2006-09-11 09:27:00,76.761,76.764,76.76,76.76,11200000.0
2006-09-11 09:28:00,76.741,76.746,76.74,76.744,12800000.0
2006-09-11 09:29:00,76.738,76.738,76.731,76.731,11200000.0
2006-09-11 09:30:00,76.723,76.723,76.716,76.718,12800000.0
2006-09-11 09:31:00,76.718,76.72,76.713,76.713,12800000.0
2006-09-11 09:33:00,76.709,76.718,76.705,76.718,12800000.0
2006-09-11 09:34:00,76.715,76.721,76.715,76.72,11200000.0
2006-09-11 09:35:00,76.724,76.73,76.72,76.727,12800000.0
2006-09-11 09:36:00,76.726,76.73,76.72,76.721,9600000.0
2006-09-11 09:39:00,76.722,76.722,76.712,76.714,12800000.0
2006-09-11 09:40:00,76.712,76.718,76.702,76.717,13800000.0
2006-09-11 09:41:00,76.712,76.712,76.708,76.708,11200000.0
2006-09-11 09:42:00,76.701,76.709,76.701,76.705,16000000.0
2006-09-11 09:43:00,76.711,76.711,76.704,76.708,12800000.0
2006-09-11 09:44:00,76.716,76.718,76.701,76.701,12800000.0
2006-09-11 09:45:00,76.714,76.714,76.699,76.7,12800000.0
2006-09-11 09:46:00,76.696,76.702,76.689,76.702,11200000.0
2006-09-11 09:47:00,76.698,76.698,76.691,76.697,12800000.0
2006-09-11 09:48:00,76.693,76.693,76.677,76.683,11200000.0
2006-09-11 09:49:00,76.692,76.697,76.683,76.683,12800000.0
2006-09-11 09:50:00,76.678,76.678,76.657,76.66,16000000.0
2006-09-11 09:51:00,76.663,76.669,76.66,76.669,16000000.0
2006-09-11 09:53:00,76.667,76.685,76.667,76.683,12800000.0
2006-09-11 09:54:00,76.69,76.702,76.689,76.695,17600000.0
2006-09-11 09:55:00,76.693,76.698,76.691,76.691,11200000.0
2006-09-11 09:56:00,76.699,76.704,76.693,76.704,14400000.0
2006-09-11 09:57:00,76.704,76.707,76.696,76.699,17600000.0
2006-09-11 09:58:00,76.71,76.774,76.639,76.726,17600000.0
2006-09-11 09:59:00,76.697,76.697,76.68,76.684,17600000.0
2006-09-11 10:00:00,76.688,76.69,76.676,76.68,11200000.0
2006-09-11 10:01:00,76.673,76.683,76.673,76.682,12800000.0
2006-09-11 10:02:00,76.692,76.692,76.679,76.679,16000000.0
2006-09-11 10:03:00,76.662,76.667,76.654,76.664,11200000.0
2006-09-11 10:04:00,76.659,76.67,76.659,76.67,8000000.0
2006-09-11 10:05:00,76.67,76.673,76.653,76.653,14400000.0
2006-09-11 10:06:00,76.665,76.67,76.654,76.654,16000000.0
2006-09-11 10:07:00,76.643,76.647,76.63,76.64,12800000.0
2006-09-11 10:08:00,76.636,76.636,76.623,76.629,11200000.0
2006-09-11 10:09:00,76.626,76.627,76.613,76.616,12800000.0
2006-09-11 10:10:00,76.622,76.622,76.609,76.614,17600000.0
2006-09-11 10:11:00,76.609,76.609,76.593,76.597,11200000.0
2006-09-11 10:12:00,76.6,76.614,76.594,76.614,12800000.0
2006-09-11 10:13:00,76.613,76.615,76.605,76.609,12800000.0
2006-09-11 10:14:00,76.6,76.602,76.596,76.596,11200000.0
2006-09-11 10:15:00,76.593,76.601,76.593,76.601,12800000.0
2006-09-11 10:16:00,76.607,76.613,76.605,76.608,12800000.0
2006-09-11 10:17:00,76.608,76.619,76.608,76.616,11200000.0
2006-09-11 10:18:00,76.622,76.633,76.606,76.633,11200000.0
2006-09-11 10:19:00,76.629,76.629,76.621,76.624,11200000.0
2006-09-11 10:21:00,76.607,76.633,76.607,76.612,16000000.0
2006-09-11 10:22:00,76.609,76.622,76.609,76.619,11200000.0
2006-09-11 10:23:00,76.632,76.637,76.628,76.632,11200000.0
2006-09-11 10:24:00,76.624,76.633,76.624,76.632,12800000.0
2006-09-11 10:25:00,76.637,76.642,76.627,76.642,11200000.0
2006-09-11 10:26:00,76.64,76.644,76.634,76.634,11200000.0
2006-09-11 10:28:00,76.621,76.621,76.606,76.608,12800000.0
2006-09-11 10:29:00,76.612,76.62,76.612,76.614,10600000.0
2006-09-11 10:30:00,76.612,76.619,76.612,76.618,8000000.0
2006-09-11 10:31:00,76.621,76.623,76.609,76.623,12800000.0
2006-09-11 10:32:00,76.625,76.633,76.625,76.626,17600000.0
2006-09-11 10:33:00,76.622,76.625,76.62,76.623,11200000.0
2006-09-11 10:34:00,76.631,76.639,76.631,76.638,11200000.0
2006-09-11 10:35:00,76.64,76.648,76.639,76.648,11200000.0
2006-09-11 10:36:00,76.645,76.645,76.628,76.628,11200000.0
2006-09-11 10:37:00,76.623,76.632,76.539,76.622,11600000.0
2006-09-11 10:38:00,76.631,76.649,76.631,76.649,12800000.0
2006-09-11 10:39:00,76.634,76.641,76.633,76.64,11200000.0
2006-09-11 10:40:00,76.636,76.645,76.633,76.633,16000000.0
2006-09-11 10:41:00,76.634,76.643,76.632,76.643,12800000.0
2006-09-11 10:43:00,76.65,76.672,76.65,76.672,11200000.0
2006-09-11 10:44:00,76.676,76.681,76.675,76.681,13200000.0
2006-09-11 10:45:00,76.673,76.685,76.67,76.685,12800000.0
2006-09-11 10:46:00,76.688,76.688,76.682,76.683,12200000.0
2006-09-11 10:47:00,76.683,76.69,76.662,76.69,12800000.0
2006-09-11 10:48:00,76.69,76.695,76.684,76.695,12800000.0
2006-09-11 10:50:00,76.706,76.719,76.706,76.708,15400000.0
2006-09-11 10:51:00,76.717,76.726,76.716,76.725,17600000.0
2006-09-11 10:53:00,76.726,76.73,76.705,76.706,11200000.0
2006-09-11 10:56:00,76.717,76.718,76.712,76.712,17600000.0
2006-09-11 10:57:00,76.701,76.712,76.701,76.711,16000000.0
2006-09-11 10:58:00,76.704,76.71,76.616,76.71,12800000.0
2006-09-11 11:00:00,76.723,76.726,76.718,76.725,12800000.0
2006-09-11 11:01:00,76.732,76.74,76.732,76.734,12800000.0
2006-09-11 11:02:00,76.74,76.749,76.74,76.742,16000000.0
2006-09-11 11:03:00,76.754,76.754,76.734,76.741,12800000.0
2006-09-11 11:04:00,76.743,76.744,76.732,76.733,14400000.0
2006-09-11 11:05:00,76.741,76.746,76.729,76.742,17600000.0
2006-09-11 11:07:00,76.741,76.749,76.728,76.747,17600000.0
2006-09-11 11:10:00,76.738,76.75,76.738,76.745,12800000.0
2006-09-11 11:11:00,76.747,76.757,76.743,76.757,11200000.0
2006-09-11 11:12:00,76.755,76.755,76.741,76.741,17600000.0
2006-09-11 11:13:00,76.756,76.756,76.735,76.749,14800000.0
2006-09-11 11:14:00,76.754,76.756,76.746,76.747,11200000.0
2006-09-11 11:15:00,76.737,76.742,76.73,76.739,11200000.0
2006-09-11 11:16:00,76.753,76.758,76.751,76.754,12800000.0
2006-09-11 11:17:00,76.746,76.759,76.742,76.759,11200000.0
2006-09-11 11:18:00,76.762,76.768,76.759,76.768,12800000.0
2006-09-11 11:19:00,76.771,76.773,76.764,76.767,17600000.0
2006-09-11 11:20:00,76.766,76.771,76.76,76.765,12800000.0
2006-09-11 11:21:00,76.77,76.783,76.769,76.783,14400000.0
2006-09-11 11:22:00,76.784,76.785,76.774,76.784,12800000.0
2006-09-11 11:23:00,76.789,76.793,76.781,76.781,11200000.0
2006-09-11 11:24:00,76.788,76.795,76.781,76.786,12800000.0
2006-09-11 11:25:00,76.779,76.784,76.766,76.773,17600000.0
2006-09-11 11:26:00,76.763,76.765,76.748,76.765,14400000.0
2006-09-11 11:27:00,76.758,76.762,76.747,76.75,11200000.0
2006-09-11 11:28:00,76.746,76.758,76.746,76.758,14400000.0
2006-09-11 11:29:00,76.749,76.749,76.744,76.746,14400000.0
2006-09-11 11:30:00,76.745,76.747,76.738,76.744,14400000.0
2006-09-11 11:32:00,76.738,76.746,76.737,76.746,17600000.0
2006-09-11 11:33:00,76.75,76.756,76.744,76.744,12800000.0
2006-09-11 11:35:00,76.746,76.752,76.741,76.741,11200000.0
2006-09-11 11:36:00,76.75,76.755,76.75,76.752,12800000.0
2006-09-11 11:37:00,76.744,76.744,76.733,76.733,11200000.0
2006-09-11 11:38:00,76.734,76.744,76.734,76.734,11200000.0
2006-09-11 11:39:00,76.733,76.733,76.717,76.725,11200000.0
2006-09-11 11:40:00,76.71,76.71,76.703,76.71,10600000.0
2006-09-11 11:41:00,76.7,76.7,76.692,76.694,16000000.0
2006-09-11 11:42:00,76.695,76.704,76.686,76.703,17600000.0
2006-09-11 11:43:00,76.714,76.72,76.702,76.713,11200000.0
2006-09-11 11:44:00,76.707,76.707,76.698,76.699,11200000.0
2006-09-11 11:45:00,76.691,76.698,76.682,76.697,14400000.0
2006-09-11 11:46:00,76.721,76.733,76.717,76.725,11200000.0
2006-09-11 11:47:00,76.721,76.737,76.709,76.737,17600000.0
2006-09-11 11:48:00,76.733,76.733,76.709,76.717,11200000.0
2006-09-11 11:49:00,76.706,76.71,76.702,76.702,12800000.0
2006-09-11 11:50:00,76.709,76.713,76.706,76.71,12800000.0
2006-09-11 11:52:00,76.698,76.698,76.682,76.687,11200000.0
2006-09-11 11:53:00,76.688,76.696,76.678,76.683,16000000.0
2006-09-11 11:54:00,76.686,76.703,76.686,76.703,14400000.0
2006-09-11 11:55:00,76.708,76.708,76.64,76.702,11200000.0
2006-09-11 11:57:00,76.703,76.706,76.697,76.7,13200000.0
2006-09-11 11:58:00,76.709,76.731,76.709,76.731,11200000.0
2006-09-11 11:59:00,76.738,76.738,76.721,76.721,11200000.0
2006-09-11 12:00:00,76.73,76.73,76.722,76.722,11200000.0
2006-09-11 12:01:00,76.718,76.719,76.708,76.708,11200000.0
2006-09-11 12:02:00,76.703,76.717,76.703,76.714,14400000.0
2006-09-11 12:03:00,76.716,76.726,76.712,76.725,11200000.0
2006-09-11 12:04:00,76.728,76.728,76.712,76.722,17600000.0
2006-09-11 12:05:00,76.719,76.719,76.71,76.717,17600000.0
2006-09-11 12:06:00,76.72,76.72,76.709,76.712,12800000.0
2006-09-11 12:09:00,76.719,76.719,76.709,76.712,14400000.0
2006-09-11 12:10:00,76.71,76.715,76.701,76.704,11200000.0
2006-09-11 12:11:00,76.719,76.724,76.709,76.722,13200000.0
2006-09-11 12:12:00,76.728,76.736,76.728,76.731,11200000.0
2006-09-11 12:13:00,76.726,76.726,76.715,76.719,11200000.0
2006-09-11 12:14:00,76.723,76.723,76.712,76.723,12800000.0
2006-09-11 12:15:00,76.727,76.731,76.722,76.722,12800000.0
2006-09-11 12:20:00,76.722,76.728,76.711,76.714,14400000.0
2006-09-11 12:23:00,76.729,76.742,76.725,76.742,14400000.0
2006-09-11 12:25:00,76.741,76.751,76.741,76.751,11200000.0
2006-09-11 12:26:00,76.748,76.752,76.745,76.748,11200000.0
2006-09-11 12:27:00,76.745,76.756,76.745,76.756,11200000.0
2006-09-11 12:28:00,76.754,76.759,76.745,76.757,13200000.0
2006-09-11 12:29:00,76.759,76.778,76.759,76.778,17000000.0
2006-09-11 12:30:00,76.773,76.774,76.763,76.766,18000000.0
2006-09-11 12:31:00,76.762,76.766,76.748,76.757,12800000.0
2006-09-11 12:32:00,76.753,76.768,76.753,76.768,13200000.0
2006-09-11 12:34:00,76.769,76.769,76.761,76.762,12800000.0
2006-09-11 12:35:00,76.761,76.763,76.751,76.753,11600000.0
2006-09-11 12:37:00,76.749,76.757,76.742,76.748,11200000.0
2006-09-11 12:42:00,76.752,76.759,76.752,76.758,14400000.0
2006-09-11 12:44:00,76.758,76.771,76.753,76.771,18000000.0
2006-09-11 12:45:00,76.778,76.78,76.766,76.78,16000000.0
2006-09-11 12:46:00,76.782,76.782,76.774,76.779,12200000.0
2006-09-11 12:47:00,76.784,76.79,76.772,76.784,12800000.0
2006-09-11 12:48:00,76.778,76.78,76.769,76.778,12800000.0
2006-09-11 12:49:00,76.774,76.78,76.766,76.78,16000000.0
2006-09-11 12:50:00,76.783,76.789,76.777,76.788,14400000.0
2006-09-11 12:51:00,76.792,76.792,76.782,76.782,11200000.0
2006-09-11 12:52:00,76.788,76.788,76.775,76.78,11200000.0
2006-09-11 12:53:00,76.772,76.78,76.769,76.77,11200000.0
2006-09-11 12:54:00,76.774,76.78,76.771,76.778,12800000.0
2006-09-11 12:55:00,76.784,76.787,76.779,76.779,16000000.0
2006-09-11 12:56:00,76.774,76.782,76.773,76.78,11200000.0
2006-09-11 12:57:00,76.78,76.794,76.78,76.791,11200000.0
2006-09-11 12:58:00,76.788,76.791,76.777,76.789,17600000.0
2006-09-11 12:59:00,76.797,76.81,76.797,76.798,16000000.0
2006-09-11 13:00:00,76.799,76.806,76.792,76.794,12800000.0
2006-09-11 13:01:00,76.784,76.792,76.783,76.788,14400000.0
2006-09-11 13:03:00,76.796,76.801,76.782,76.794,16000000.0
2006-09-11 13:04:00,76.797,76.81,76.797,76.808,11200000.0
2006-09-11 13:05:00,76.803,76.809,76.79,76.795,12800000.0
2006-09-11 13:06:00,76.79,76.79,76.782,76.782,3200000.0
2006-09-11 13:07:00,76.79,76.797,76.79,76.791,14400000.0
2006-09-11 13:08:00,76.797,76.805,76.797,76.797,17600000.0
2006-09-11 13:10:00,76.803,76.815,76.789,76.81,16000000.0
2006-09-11 13:11:00,76.801,76.811,76.801,76.811,11200000.0
2006-09-11 13:12:00,76.807,76.807,76.798,76.802,12800000.0
2006-09-11 13:13:00,76.805,76.811,76.801,76.802,17600000.0
2006-09-11 13:14:00,76.811,76.822,76.801,76.801,12800000.0
2006-09-11 13:15:00,76.817,76.817,76.804,76.813,12800000.0
2006-09-11 13:16:00,76.805,76.815,76.805,76.812,17600000.0
2006-09-11 13:17:00,76.799,76.812,76.796,76.812,12800000.0
2006-09-11 13:18:00,76.804,76.809,76.792,76.809,11000000.0
2006-09-11 13:19:00,76.812,76.812,76.804,76.809,16000000.0
2006-09-11 13:21:00,76.805,76.805,76.791,76.801,11200000.0
2006-09-11 13:22:00,76.793,76.797,76.791,76.791,14400000.0
2006-09-11 13:23:00,76.793,76.795,76.784,76.784,12800000.0
2006-09-11 13:25:00,76.792,76.798,76.787,76.787,17600000.0
2006-09-11 13:26:00,76.799,76.799,76.791,76.793,17600000.0
2006-09-11 13:29:00,76.795,76.798,76.793,76.797,11200000.0
2006-09-11 13:30:00,76.801,76.807,76.801,76.804,12800000.0
2006-09-11 13:32:00,76.805,76.805,76.799,76.799,11200000.0
2006-09-11 13:34:00,76.804,76.807,76.8,76.807,14400000.0
2006-09-11 13:35:00,76.797,76.797,76.786,76.786,36800000.0
2006-09-11 13:36:00,76.785,76.791,76.785,76.789,17600000.0
2006-09-11 13:44:00,76.79,76.79,76.778,76.78,33600000.0
2006-09-11 13:46:00,76.786,76.792,76.784,76.792,24000000.0
2006-09-11 13:47:00,76.784,76.79,76.784,76.786,12800000.0
2006-09-11 13:49:00,76.789,76.793,76.789,76.792,17600000.0
2006-09-11 13:50:00,76.789,76.789,76.767,76.767,11200000.0
2006-09-11 13:52:00,76.783,76.788,76.769,76.769,12800000.0
2006-09-11 13:54:00,76.788,76.79,76.783,76.79,25600000.0
2006-09-11 13:55:00,76.791,76.798,76.789,76.791,14400000.0
2006-09-11 13:57:00,76.792,76.798,76.788,76.795,28200000.0
2006-09-11 13:58:00,76.797,76.797,76.791,76.791,13800000.0
2006-09-11 14:00:00,76.791,76.793,76.787,76.791,48000000.0
2006-09-11 14:01:00,76.791,76.791,76.782,76.783,32000000.0
2006-09-11 14:02:00,76.78,76.78,76.774,76.774,14400000.0
2006-09-11 14:03:00,76.769,76.769,76.754,76.754,14400000.0
2006-09-11 14:04:00,76.752,76.758,76.752,76.753,11200000.0
2006-09-11 14:05:00,76.75,76.75,76.741,76.741,24000000.0
2006-09-11 14:07:00,76.748,76.756,76.745,76.755,40000000.0
2006-09-11 14:08:00,76.753,76.769,76.753,76.764,16000000.0
2006-09-11 14:09:00,76.776,76.781,76.773,76.777,33600000.0
2006-09-11 14:10:00,76.762,76.768,76.76,76.762,33600000.0
2006-09-11 14:11:00,76.749,76.758,76.748,76.758,14400000.0
2006-09-11 14:13:00,76.768,76.774,76.764,76.774,14400000.0
2006-09-11 14:14:00,76.775,76.779,76.775,76.775,12800000.0
2006-09-11 14:16:00,76.771,76.779,76.771,76.773,25600000.0
2006-09-11 14:17:00,76.766,76.787,76.766,76.785,12800000.0
2006-09-11 14:19:00,76.793,76.793,76.787,76.788,12200000.0
2006-09-11 14:20:00,76.792,76.798,76.79,76.798,25600000.0
2006-09-11 14:21:00,76.801,76.806,76.798,76.806,28800000.0
2006-09-11 14:22:00,76.801,76.814,76.801,76.814,11600000.0
2006-09-11 14:23:00,76.817,76.82,76.811,76.815,48000000.0
2006-09-11 14:24:00,76.818,76.818,76.806,76.811,12800000.0
2006-09-11 14:25:00,76.806,76.819,76.806,76.815,12800000.0
2006-09-11 14:26:00,76.817,76.824,76.817,76.819,12800000.0
2006-09-11 14:27:00,76.81,76.823,76.81,76.821,17600000.0
2006-09-11 14:28:00,76.815,76.821,76.803,76.815,11200000.0
2006-09-11 14:30:00,76.82,76.822,76.815,76.816,21800000.0
2006-09-11 14:31:00,76.814,76.82,76.814,76.815,20800000.0
2006-09-11 14:32:00,76.816,76.821,76.813,76.819,7400000.0
2006-09-11 14:33:00,76.813,76.816,76.808,76.815,24400000.0
2006-09-11 14:34:00,76.821,76.826,76.815,76.826,12800000.0
2006-09-11 14:35:00,76.818,76.82,76.817,76.817,14400000.0
2006-09-11 14:36:00,76.819,76.826,76.816,76.82,11200000.0
2006-09-11 14:37:00,76.827,76.83,76.823,76.824,11200000.0
2006-09-11 14:38:00,76.82,76.821,76.806,76.806,55400000.0
2006-09-11 14:39:00,76.802,76.802,76.774,76.783,12800000.0
2006-09-11 14:40:00,76.783,76.8,76.782,76.791,14400000.0
2006-09-11 14:41:00,76.792,76.792,76.779,76.779,56000000.0
2006-09-11 14:42:00,76.779,76.788,76.774,76.783,12800000.0
2006-09-11 14:43:00,76.773,76.773,76.756,76.756,25600000.0
2006-09-11 14:44:00,76.756,76.76,76.754,76.756,12800000.0
2006-09-11 14:45:00,76.746,76.746,76.732,76.743,11200000.0
2006-09-11 14:46:00,76.745,76.754,76.745,76.754,11200000.0
2006-09-11 14:47:00,76.751,76.757,76.747,76.75,16000000.0
2006-09-11 14:48:00,76.755,76.775,76.755,76.775,18600000.0
2006-09-11 14:49:00,76.786,76.786,76.776,76.781,32000000.0
2006-09-11 14:50:00,76.779,76.78,76.775,76.78,28800000.0
2006-09-11 14:51:00,76.778,76.785,76.778,76.785,32000000.0
2006-09-11 14:52:00,76.786,76.786,76.78,76.78,12800000.0
2006-09-11 14:54:00,76.778,76.783,76.774,76.783,12800000.0
2006-09-11 14:55:00,76.775,76.783,76.775,76.781,16000000.0
2006-09-11 14:56:00,76.776,76.787,76.776,76.777,12800000.0
2006-09-11 14:58:00,76.793,76.793,76.782,76.788,17600000.0
2006-09-11 14:59:00,76.778,76.787,76.776,76.785,16000000.0
2006-09-11 15:01:00,76.774,76.775,76.767,76.767,12800000.0
2006-09-11 15:02:00,76.772,76.78,76.768,76.779,26600000.0
2006-09-11 15:03:00,76.784,76.788,76.783,76.783,12800000.0
2006-09-11 15:04:00,76.785,76.801,76.785,76.799,11200000.0
2006-09-11 15:05:00,76.797,76.813,76.797,76.813,11200000.0
2006-09-11 15:06:00,76.81,76.814,76.804,76.804,11200000.0
2006-09-11 15:07:00,76.818,76.818,76.809,76.812,25600000.0
2006-09-11 15:08:00,76.807,76.813,76.807,76.807,12800000.0
2006-09-11 15:09:00,76.803,76.819,76.803,76.81,16000000.0
2006-09-11 15:10:00,76.815,76.82,76.812,76.817,12800000.0
2006-09-11 15:11:00,76.817,76.817,76.81,76.811,31400000.0
2006-09-11 15:13:00,76.809,76.809,76.789,76.789,44200000.0
2006-09-11 15:14:00,76.784,76.784,76.778,76.782,35200000.0
2006-09-11 15:15:00,76.786,76.79,76.785,76.789,22400000.0
2006-09-11 15:17:00,76.79,76.79,76.781,76.781,22400000.0
2006-09-11 15:18:00,76.784,76.79,76.784,76.79,22400000.0
2006-09-11 15:19:00,76.79,76.801,76.79,76.801,16000000.0
2006-09-11 15:20:00,76.804,76.804,76.797,76.798,24000000.0
2006-09-11 15:23:00,76.806,76.815,76.806,76.81,48000000.0
2006-09-11 15:24:00,76.809,76.809,76.802,76.804,25000000.0
2006-09-11 15:27:00,76.795,76.803,76.795,76.8,28800000.0
2006-09-11 15:28:00,76.801,76.802,76.794,76.796,69800000.0
2006-09-11 15:30:00,76.709,76.82,76.689,76.706,115200000.0
2006-09-11 15:33:00,76.792,76.798,76.792,76.796,30400000.0
2006-09-11 15:35:00,76.788,76.793,76.782,76.793,33600000.0
2006-09-11 15:36:00,76.792,76.794,76.787,76.788,32000000.0
2006-09-11 15:37:00,76.787,76.793,76.787,76.793,30400000.0
2006-09-11 15:38:00,76.792,76.793,76.785,76.787,59200000.0
2006-09-11 15:40:00,76.786,76.786,76.777,76.782,35200000.0
2006-09-11 15:41:00,76.778,76.778,76.765,76.769,25600000.0
2006-09-11 15:42:00,76.768,76.773,76.767,76.772,43200000.0
2006-09-11 15:44:00,76.756,76.778,76.756,76.777,12800000.0
2006-09-11 15:45:00,76.779,76.781,76.762,76.774,16400000.0
2006-09-11 15:47:00,76.773,76.776,76.766,76.776,29800000.0
2006-09-11 15:48:00,76.785,76.785,76.776,76.78,27200000.0
2006-09-11 15:49:00,76.79,76.795,76.778,76.785,11200000.0
2006-09-11 15:50:00,76.788,76.793,76.783,76.793,11200000.0
2006-09-11 15:51:00,76.79,76.791,76.786,76.791,12800000.0
2006-09-11 15:52:00,76.793,76.793,76.785,76.785,20800000.0
2006-09-11 15:53:00,76.783,76.789,76.774,76.789,23400000.0
2006-09-11 15:55:00,76.784,76.785,76.777,76.779,24000000.0
2006-09-11 15:57:00,76.765,76.773,76.765,76.772,12800000.0
2006-09-11 15:58:00,76.782,76.786,76.778,76.784,19200000.0
2006-09-11 15:59:00,76.793,76.793,76.784,76.792,36800000.0
2006-09-11 16:00:00,76.797,76.805,76.797,76.803,50600000.0
2006-09-11 16:01:00,76.804,76.805,76.798,76.805,41000000.0
2006-09-11 16:02:00,76.799,76.813,76.799,76.813,11200000.0
2006-09-11 16:03:00,76.815,76.846,76.815,76.846,63400000.0
2006-09-11 16:04:00,76.85,76.853,76.846,76.846,44800000.0
2006-09-11 16:05:00,76.838,76.839,76.83,76.839,48000000.0
2006-09-11 16:07:00,76.834,76.846,76.827,76.846,32000000.0
2006-09-11 16:08:00,76.844,76.858,76.844,76.855,44200000.0
2006-09-11 16:09:00,76.86,76.869,76.854,76.863,44800000.0
2006-09-11 16:10:00,76.87,76.87,76.859,76.864,41600000.0
2006-09-11 16:11:00,76.857,76.869,76.857,76.864,14400000.0
2006-09-11 16:12:00,76.872,76.877,76.87,76.87,56000000.0
2006-09-11 16:13:00,76.877,76.877,76.869,76.874,11200000.0
2006-09-11 16:14:00,76.872,76.872,76.866,76.867,49600000.0
2006-09-11 16:16:00,76.866,76.87,76.858,76.863,17600000.0
2006-09-11 16:17:00,76.86,76.867,76.858,76.86,38800000.0
2006-09-11 16:18:00,76.855,76.864,76.855,76.862,11200000.0
2006-09-11 16:19:00,76.865,76.865,76.858,76.86,22400000.0
2006-09-11 16:20:00,76.857,76.864,76.857,76.863,11200000.0
2006-09-11 16:21:00,76.875,76.877,76.869,76.877,27200000.0
2006-09-11 16:22:00,76.877,76.877,76.869,76.873,41600000.0
2006-09-11 16:23:00,76.87,76.87,76.859,76.86,43200000.0
2006-09-11 16:24:00,76.865,76.873,76.861,76.866,17600000.0
2006-09-11 16:25:00,76.864,76.872,76.859,76.872,33600000.0
2006-09-11 16:26:00,76.907,76.933,76.907,76.933,17600000.0
2006-09-11 16:27:00,76.956,76.974,76.956,76.974,35200000.0
2006-09-11 16:30:00,76.989,76.989,76.966,76.966,11200000.0
2006-09-11 16:31:00,77.0,77.007,76.999,77.002,41600000.0
2006-09-11 16:32:00,77.006,77.022,77.006,77.022,12800000.0
2006-09-11 16:33:00,77.023,77.033,77.023,77.024,27600000.0
2006-09-11 16:34:00,77.021,77.034,77.019,77.028,35200000.0
2006-09-11 16:35:00,77.024,77.041,77.024,77.029,52800000.0
2006-09-11 16:36:00,77.033,77.033,77.024,77.027,51200000.0
2006-09-11 16:37:00,77.032,77.039,77.029,77.031,41600000.0
2006-09-11 16:38:00,77.024,77.024,77.012,77.012,40000000.0
2006-09-11 16:39:00,76.999,77.006,76.996,77.006,35200000.0
2006-09-11 16:41:00,77.015,77.025,77.013,77.023,74000000.0
2006-09-11 16:42:00,77.031,77.034,77.021,77.029,54400000.0
2006-09-11 16:43:00,77.031,77.031,77.018,77.018,18000000.0
2006-09-11 16:44:00,77.024,77.028,77.02,77.028,11200000.0
2006-09-11 16:45:00,77.028,77.056,77.028,77.056,57600000.0
2006-09-11 16:46:00,77.061,77.072,77.061,77.067,11200000.0
2006-09-11 16:47:00,77.068,77.069,77.054,77.062,70400000.0
2006-09-11 16:49:00,77.059,77.068,77.057,77.066,36800000.0
2006-09-11 16:50:00,77.074,77.077,77.065,77.071,75200000.0
2006-09-11 16:52:00,77.065,77.071,77.063,77.064,46400000.0
2006-09-11 16:53:00,77.062,77.063,77.055,77.057,30400000.0
2006-09-11 16:54:00,77.063,77.063,77.05,77.058,11200000.0
2006-09-11 16:55:00,77.057,77.06,77.055,77.057,27200000.0
2006-09-11 16:57:00,77.051,77.055,77.05,77.05,19200000.0
2006-09-11 16:58:00,77.05,77.05,77.039,77.042,12800000.0
2006-09-11 16:59:00,77.036,77.05,77.036,77.041,50600000.0
2006-09-11 17:00:00,77.048,77.049,77.042,77.049,49600000.0
2006-09-11 17:01:00,77.048,77.05,77.039,77.043,40000000.0
2006-09-11 17:02:00,77.052,77.062,77.05,77.062,33600000.0
2006-09-11 17:04:00,77.068,77.068,77.054,77.067,41000000.0
2006-09-11 17:05:00,77.071,77.071,77.058,77.066,53800000.0
2006-09-11 17:06:00,77.07,77.07,77.062,77.067,60000000.0
2006-09-11 17:08:00,77.057,77.061,77.051,77.051,68200000.0
2006-09-11 17:09:00,77.061,77.062,77.053,77.057,59200000.0
2006-09-11 17:10:00,77.052,77.057,77.049,77.057,25600000.0
2006-09-11 17:11:00,77.051,77.055,77.05,77.05,38400000.0
2006-09-11 17:12:00,77.053,77.059,77.048,77.051,25600000.0
2006-09-11 17:13:00,77.049,77.054,77.049,77.053,28800000.0
2006-09-11 17:14:00,77.056,77.056,77.049,77.055,22400000.0
2006-09-11 17:15:00,77.055,77.055,77.046,77.05,19200000.0
2006-09-11 17:16:00,77.049,77.049,77.034,77.038,17600000.0
2006-09-11 17:17:00,77.042,77.042,77.033,77.033,38400000.0
2006-09-11 17:18:00,77.033,77.038,77.029,77.033,56400000.0
2006-09-11 17:19:00,77.031,77.031,77.019,77.02,24000000.0
2006-09-11 17:20:00,77.013,77.015,77.01,77.011,16000000.0
2006-09-11 17:22:00,77.002,77.008,76.998,76.998,19200000.0
2006-09-11 17:23:00,77.001,77.007,77.0,77.006,11200000.0
2006-09-11 17:24:00,77.01,77.01,76.993,77.006,12800000.0
2006-09-11 17:25:00,77.009,77.009,76.998,77.004,17600000.0
2006-09-11 17:26:00,77.0,77.006,76.995,76.995,12800000.0
2006-09-11 17:27:00,76.994,77.007,76.991,77.007,46400000.0
2006-09-11 17:28:00,77.017,77.017,76.992,76.992,12800000.0
2006-09-11 17:29:00,76.989,76.99,76.98,76.984,27200000.0
2006-09-11 17:30:00,76.976,76.989,76.972,76.973,17600000.0
2006-09-11 17:31:00,76.982,76.989,76.979,76.986,87400000.0
2006-09-11 17:32:00,76.996,77.017,76.996,77.017,52800000.0
2006-09-11 17:33:00,77.023,77.032,77.022,77.032,36800000.0
2006-09-11 17:34:00,77.033,77.036,77.018,77.018,64000000.0
2006-09-11 17:36:00,76.998,77.0,76.992,76.992,33600000.0
2006-09-11 17:37:00,77.001,77.012,77.001,77.005,16000000.0
2006-09-11 17:38:00,77.009,77.026,77.009,77.014,35600000.0
2006-09-11 17:39:00,77.014,77.017,77.009,77.01,16000000.0
2006-09-11 17:40:00,77.005,77.005,76.994,76.996,74000000.0
2006-09-11 17:41:00,77.004,77.005,76.99,76.99,12800000.0
2006-09-11 17:43:00,77.001,77.006,76.995,76.999,17600000.0
2006-09-11 17:44:00,76.996,76.996,76.987,76.99,30400000.0
2006-09-11 17:45:00,76.985,76.987,76.981,76.981,29800000.0
2006-09-11 17:46:00,76.982,76.985,76.961,76.961,42000000.0
2006-09-11 17:47:00,76.98,76.983,76.978,76.979,58000000.0
2006-09-11 17:48:00,76.97,76.97,76.955,76.957,57600000.0
2006-09-11 17:49:00,76.97,76.972,76.958,76.961,46400000.0
2006-09-11 17:50:00,76.957,76.972,76.957,76.972,8000000.0
2006-09-11 17:51:00,76.973,76.977,76.97,76.971,49600000.0
2006-09-11 17:52:00,76.968,76.97,76.961,76.966,43200000.0
2006-09-11 17:53:00,76.961,76.961,76.949,76.949,33600000.0
2006-09-11 17:54:00,76.948,76.955,76.945,76.952,37800000.0
2006-09-11 17:55:00,76.96,76.961,76.95,76.952,40000000.0
2006-09-11 17:56:00,76.95,76.95,76.942,76.945,44800000.0
2006-09-11 17:57:00,76.948,76.948,76.935,76.948,36800000.0
2006-09-11 17:58:00,76.944,76.949,76.942,76.942,17600000.0
2006-09-11 17:59:00,76.945,76.953,76.939,76.949,62400000.0
2006-09-11 18:00:00,76.948,76.949,76.944,76.946,50600000.0
2006-09-11 18:02:00,76.952,76.956,76.949,76.956,24000000.0
2006-09-11 18:04:00,76.958,76.968,76.958,76.966,33600000.0
2006-09-11 18:05:00,76.96,76.969,76.96,76.964,12800000.0
2006-09-11 18:06:00,76.959,76.959,76.942,76.949,30400000.0
2006-09-11 18:07:00,76.943,76.943,76.934,76.939,10600000.0
2006-09-11 18:08:00,76.941,76.948,76.94,76.944,84800000.0
2006-09-11 18:09:00,76.944,76.944,76.932,76.937,34000000.0
2006-09-11 18:11:00,76.935,76.943,76.929,76.943,12800000.0
2006-09-11 18:12:00,76.939,76.939,76.931,76.939,12800000.0
2006-09-11 18:13:00,76.945,76.945,76.939,76.944,27200000.0
2006-09-11 18:14:00,76.953,76.953,76.942,76.947,19200000.0
2006-09-11 18:15:00,76.955,76.958,76.951,76.953,29800000.0
2006-09-11 18:16:00,76.948,76.957,76.943,76.957,56000000.0
2006-09-11 18:18:00,76.958,76.964,76.958,76.962,30400000.0
2006-09-11 18:19:00,76.961,76.961,76.952,76.952,45800000.0
2006-09-11 18:20:00,76.955,76.964,76.955,76.962,43600000.0
2006-09-11 18:21:00,76.962,76.968,76.957,76.957,12800000.0
2006-09-11 18:22:00,76.966,76.973,76.963,76.968,33000000.0
2006-09-11 18:25:00,76.968,76.968,76.951,76.958,34000000.0
2006-09-11 18:26:00,76.952,76.969,76.952,76.954,12800000.0
2006-09-11 18:27:00,76.962,76.962,76.95,76.95,33600000.0
2006-09-11 18:29:00,76.941,76.942,76.935,76.936,25600000.0
2006-09-11 18:36:00,76.938,76.942,76.936,76.936,11200000.0
2006-09-11 18:37:00,76.929,76.934,76.917,76.926,36800000.0
2006-09-11 18:38:00,76.917,76.928,76.917,76.923,49600000.0
2006-09-11 18:39:00,76.926,76.93,76.919,76.922,76200000.0
2006-09-11 18:40:00,76.919,76.923,76.913,76.917,65600000.0
2006-09-11 18:41:00,76.923,76.933,76.919,76.927,72000000.0
2006-09-11 18:42:00,76.925,76.925,76.889,76.889,78400000.0
2006-09-11 18:43:00,76.885,76.898,76.885,76.898,49600000.0
2006-09-11 18:44:00,76.9,76.902,76.897,76.901,30400000.0
2006-09-11 18:45:00,76.907,76.913,76.892,76.912,12800000.0
2006-09-11 18:46:00,76.919,76.928,76.918,76.928,12800000.0
2006-09-11 18:47:00,76.921,76.929,76.913,76.918,14400000.0
2006-09-11 18:48:00,76.92,76.92,76.914,76.915,28200000.0
2006-09-11 18:51:00,76.918,76.918,76.908,76.913,12200000.0
2006-09-11 18:54:00,76.91,76.921,76.91,76.918,19200000.0
2006-09-11 18:55:00,76.925,76.932,76.92,76.925,22400000.0
2006-09-11 18:57:00,76.929,76.936,76.929,76.933,19200000.0
2006-09-11 18:58:00,76.929,76.929,76.922,76.925,32000000.0
2006-09-11 19:00:00,76.914,76.915,76.908,76.914,14400000.0
2006-09-11 19:01:00,76.917,76.917,76.911,76.914,11200000.0
2006-09-11 19:03:00,76.925,76.925,76.917,76.918,14400000.0
2006-09-11 19:04:00,76.92,76.924,76.915,76.924,14400000.0
2006-09-11 19:05:00,76.931,76.932,76.92,76.926,17600000.0
2006-09-11 19:06:00,76.922,76.922,76.91,76.916,56000000.0
2006-09-11 19:08:00,76.922,76.926,76.921,76.926,22800000.0
2006-09-11 19:09:00,76.93,76.938,76.927,76.927,12800000.0
2006-09-11 19:12:00,76.93,76.937,76.93,76.935,23400000.0
2006-09-11 19:16:00,76.936,76.936,76.914,76.928,12800000.0
2006-09-11 19:18:00,76.929,76.935,76.929,76.933,32000000.0
2006-09-11 19:21:00,76.933,76.942,76.933,76.941,17600000.0
2006-09-11 19:23:00,76.942,76.942,76.928,76.935,16000000.0
2006-09-11 19:24:00,76.936,76.941,76.931,76.94,48400000.0
2006-09-11 19:25:00,76.935,76.944,76.935,76.944,12800000.0
2006-09-11 19:26:00,76.941,76.95,76.941,76.949,41600000.0
2006-09-11 19:27:00,76.952,76.957,76.952,76.954,14400000.0
2006-09-11 19:28:00,76.951,76.966,76.943,76.966,12800000.0
2006-09-11 19:29:00,76.971,76.974,76.958,76.958,12800000.0
2006-09-11 19:30:00,76.961,76.961,76.951,76.959,11200000.0
2006-09-11 19:31:00,76.959,76.964,76.956,76.961,11200000.0
2006-09-11 19:32:00,76.965,76.965,76.949,76.949,10600000.0
2006-09-11 19:33:00,76.958,76.964,76.955,76.964,12800000.0
2006-09-11 19:34:00,76.962,76.972,76.962,76.968,12200000.0
2006-09-11 19:36:00,76.962,76.962,76.951,76.954,16000000.0
2006-09-11 19:37:00,76.949,76.961,76.949,76.954,11200000.0
2006-09-11 19:39:00,76.951,76.967,76.951,76.967,12800000.0
2006-09-11 19:40:00,76.958,76.97,76.958,76.963,11200000.0
2006-09-11 19:44:00,76.975,76.975,76.963,76.967,11200000.0
2006-09-11 19:45:00,76.97,76.978,76.962,76.978,16000000.0
2006-09-11 19:46:00,76.96,76.975,76.96,76.972,8000000.0
2006-09-11 19:48:00,76.973,76.976,76.964,76.968,12800000.0
2006-09-11 19:49:00,76.968,76.975,76.968,76.975,30400000.0
2006-09-11 19:50:00,76.973,76.975,76.972,76.974,12800000.0
2006-09-11 19:53:00,76.962,76.963,76.957,76.963,11200000.0
2006-09-11 19:56:00,76.954,76.96,76.947,76.96,16000000.0
2006-09-11 19:58:00,76.958,76.961,76.957,76.958,10600000.0
2006-09-11 20:00:00,76.956,76.96,76.951,76.954,17600000.0
2006-09-11 20:03:00,76.954,76.954,76.949,76.953,16000000.0
2006-09-11 20:04:00,76.948,76.961,76.947,76.96,30400000.0
2006-09-11 20:05:00,76.962,76.962,76.948,76.954,12800000.0
2006-09-11 20:06:00,76.952,76.961,76.952,76.961,11200000.0
2006-09-11 20:07:00,76.958,76.958,76.952,76.957,17600000.0
2006-09-11 20:09:00,76.972,76.973,76.964,76.966,11200000.0
2006-09-11 20:12:00,76.966,76.975,76.966,76.973,11200000.0
2006-09-11 20:14:00,76.972,76.975,76.911,76.969,13800000.0
2006-09-11 20:15:00,76.974,76.974,76.961,76.974,11600000.0
2006-09-11 20:16:00,76.972,76.972,76.963,76.972,28800000.0
2006-09-11 20:17:00,76.965,76.965,76.946,76.951,33600000.0
2006-09-11 20:19:00,76.955,76.963,76.955,76.961,11200000.0
2006-09-11 20:21:00,76.964,76.972,76.964,76.97,12800000.0
2006-09-11 20:22:00,76.963,76.976,76.963,76.973,14400000.0
2006-09-11 20:23:00,76.974,76.979,76.966,76.966,12200000.0
2006-09-11 20:24:00,76.963,76.968,76.963,76.966,16000000.0
2006-09-11 20:27:00,76.969,76.969,76.958,76.958,16000000.0
2006-09-11 20:28:00,76.964,76.97,76.956,76.97,11600000.0
2006-09-11 20:29:00,76.967,76.969,76.959,76.965,12800000.0
2006-09-11 20:30:00,76.964,76.969,76.96,76.968,27200000.0
2006-09-11 20:31:00,76.976,76.976,76.967,76.972,11200000.0
2006-09-11 20:32:00,76.97,76.974,76.969,76.969,9600000.0
2006-09-11 20:34:00,76.972,76.972,76.967,76.967,11200000.0
2006-09-11 20:35:00,76.971,76.975,76.97,76.973,11200000.0
2006-09-11 20:36:00,76.976,76.981,76.965,76.971,16000000.0
2006-09-11 20:37:00,76.978,76.978,76.969,76.969,8000000.0
2006-09-11 20:38:00,76.954,76.962,76.953,76.953,12800000.0
2006-09-11 20:39:00,76.96,76.961,76.955,76.957,11200000.0
2006-09-11 20:40:00,76.955,76.955,76.939,76.947,11200000.0
2006-09-11 20:41:00,76.955,76.955,76.946,76.946,14400000.0
2006-09-11 20:44:00,76.949,76.956,76.949,76.949,12800000.0
2006-09-11 20:46:00,76.945,76.948,76.939,76.941,14400000.0
2006-09-11 20:47:00,76.938,76.945,76.933,76.945,12200000.0
2006-09-11 20:48:00,76.943,76.943,76.936,76.939,17600000.0
2006-09-11 20:49:00,76.941,76.941,76.93,76.93,8000000.0
2006-09-11 20:50:00,76.939,76.949,76.932,76.949,14400000.0
2006-09-11 20:52:00,76.946,76.954,76.946,76.951,11200000.0
2006-09-11 20:53:00,76.954,76.954,76.944,76.944,16000000.0
2006-09-11 20:54:00,76.941,76.941,76.932,76.932,14400000.0
2006-09-11 20:55:00,76.932,76.941,76.921,76.941,11200000.0
2006-09-11 20:58:00,76.947,76.95,76.942,76.946,11200000.0
2006-09-11 20:59:00,76.948,76.948,76.943,76.947,11200000.0
2006-09-11 21:03:00,76.943,76.949,76.943,76.948,11200000.0
2006-09-11 21:04:00,76.946,76.95,76.941,76.949,16000000.0
2006-09-11 21:05:00,76.948,76.954,76.927,76.947,12800000.0
2006-09-11 21:10:00,76.938,76.938,76.938,76.938,3200000.0
2006-09-11 21:14:00,76.939,76.947,76.928,76.946,12800000.0
2006-09-11 21:15:00,76.942,76.949,76.942,76.942,14400000.0
2006-09-11 21:16:00,76.942,76.942,76.932,76.932,9600000.0
2006-09-11 21:18:00,76.932,76.936,76.845,76.936,12800000.0
2006-09-11 21:19:00,76.935,76.935,76.925,76.932,16400000.0
2006-09-11 21:22:00,76.937,76.937,76.923,76.932,12800000.0
2006-09-11 21:25:00,76.926,76.926,76.914,76.915,11200000.0
2006-09-11 21:33:00,76.905,76.918,76.905,76.917,11200000.0
2006-09-11 21:35:00,76.92,76.924,76.919,76.919,12800000.0
2006-09-11 21:37:00,76.906,76.926,76.906,76.926,16000000.0
2006-09-11 21:38:00,76.923,76.928,76.837,76.837,12800000.0
2006-09-11 21:39:00,76.925,76.925,76.918,76.918,3200000.0
2006-09-11 21:42:00,76.917,76.917,76.893,76.909,14400000.0
2006-09-11 21:44:00,76.911,76.917,76.906,76.917,12200000.0
2006-09-11 21:46:00,76.922,76.924,76.915,76.924,14400000.0
2006-09-11 21:48:00,76.927,76.928,76.915,76.928,16000000.0
2006-09-11 21:51:00,76.927,76.934,76.926,76.926,17600000.0
2006-09-11 21:53:00,76.935,76.938,76.932,76.935,11200000.0
2006-09-11 21:54:00,76.94,76.944,76.935,76.938,11200000.0
2006-09-11 21:55:00,76.941,76.941,76.933,76.936,11200000.0
2006-09-11 21:57:00,76.941,76.944,76.935,76.935,17600000.0
2006-09-11 21:58:00,76.93,76.941,76.93,76.939,17600000.0
2006-09-11 21:59:00,76.945,76.954,76.941,76.946,12800000.0
2006-09-11 22:00:00,76.956,76.958,76.949,76.949,17600000.0
2006-09-11 22:01:00,76.955,76.955,76.949,76.952,11200000.0
2006-09-11 22:03:00,76.942,76.943,76.936,76.936,17600000.0
2006-09-11 22:07:00,76.943,76.948,76.943,76.948,16000000.0
2006-09-11 22:08:00,76.957,76.962,76.942,76.96,15400000.0
2006-09-11 22:09:00,76.946,76.959,76.944,76.958,12800000.0
2006-09-11 22:11:00,76.957,76.957,76.943,76.948,8000000.0
2006-09-11 22:14:00,76.947,76.95,76.94,76.943,12800000.0
2006-09-11 22:15:00,76.944,76.948,76.942,76.948,14400000.0
2006-09-11 22:16:00,76.954,76.962,76.952,76.962,12800000.0
2006-09-11 22:17:00,76.958,76.962,76.958,76.959,12800000.0
2006-09-11 22:20:00,76.963,76.975,76.962,76.967,12800000.0
2006-09-11 22:22:00,76.959,76.968,76.959,76.968,6400000.0
2006-09-11 22:23:00,76.969,76.969,76.958,76.962,12800000.0
2006-09-11 22:24:00,76.957,76.966,76.957,76.966,11200000.0
2006-09-11 22:27:00,76.978,76.982,76.975,76.975,12800000.0
2006-09-11 22:28:00,76.981,76.988,76.977,76.981,12800000.0
2006-09-11 22:29:00,76.976,76.978,76.967,76.974,16000000.0
2006-09-11 22:31:00,76.981,76.989,76.977,76.979,12800000.0
2006-09-11 22:32:00,76.98,76.984,76.923,76.982,11200000.0
2006-09-11 22:34:00,76.985,76.988,76.968,76.968,11200000.0
2006-09-11 22:36:00,76.982,76.988,76.976,76.985,17600000.0
2006-09-11 22:37:00,76.985,76.99,76.983,76.985,25600000.0
2006-09-11 22:38:00,76.996,76.996,76.981,76.991,17600000.0
2006-09-11 22:39:00,76.992,76.997,76.99,76.997,12800000.0
2006-09-11 22:40:00,76.99,77.003,76.99,77.003,11200000.0
2006-09-11 22:41:00,77.001,77.001,76.989,77.0,11200000.0
2006-09-11 22:43:00,76.991,77.006,76.991,76.996,16000000.0
2006-09-11 22:44:00,76.998,76.998,76.988,76.988,12800000.0
2006-09-11 22:45:00,76.992,76.992,76.979,76.987,16000000.0
2006-09-11 22:46:00,76.99,76.997,76.984,76.997,11200000.0
2006-09-11 22:47:00,76.983,76.993,76.983,76.986,17600000.0
2006-09-11 22:48:00,76.995,76.998,76.995,76.997,8000000.0
2006-09-11 22:50:00,77.008,77.013,76.999,77.002,11200000.0
2006-09-11 22:51:00,77.006,77.008,77.002,77.003,11200000.0
2006-09-11 22:52:00,76.995,77.003,76.991,76.999,11200000.0
2006-09-11 22:53:00,76.996,77.004,76.996,77.002,11200000.0
2006-09-11 22:56:00,76.998,77.008,76.997,77.008,17600000.0
2006-09-11 23:00:00,77.007,77.008,77.001,77.008,9600000.0
2006-09-11 23:01:00,77.003,77.003,76.993,76.999,14400000.0
2006-09-11 23:02:00,77.003,77.004,76.994,77.0,17600000.0
2006-09-11 23:03:00,77.003,77.007,76.995,76.995,16000000.0
2006-09-11 23:04:00,77.003,77.007,76.994,77.002,11200000.0
2006-09-11 23:06:00,76.994,76.994,76.991,76.991,12800000.0
2006-09-11 23:07:00,76.994,76.994,76.985,76.988,12200000.0
2006-09-11 23:08:00,76.993,76.996,76.987,76.992,11200000.0
2006-09-11 23:09:00,76.984,76.989,76.981,76.984,17600000.0
2006-09-11 23:10:00,76.985,76.985,76.971,76.98,12800000.0
2006-09-11 23:11:00,76.992,76.992,76.978,76.981,11200000.0
2006-09-11 23:12:00,76.988,76.99,76.979,76.989,15400000.0
2006-09-11 23:13:00,76.982,76.982,76.977,76.982,12800000.0
2006-09-11 23:14:00,76.987,76.991,76.97,76.985,11200000.0
2006-09-11 23:16:00,76.981,76.987,76.979,76.984,12800000.0
2006-09-11 23:17:00,76.993,76.994,76.986,76.986,11200000.0
2006-09-11 23:18:00,76.976,76.985,76.973,76.98,11200000.0
2006-09-11 23:19:00,76.971,76.973,76.958,76.958,12800000.0
2006-09-11 23:20:00,76.969,76.982,76.964,76.982,14400000.0
2006-09-11 23:21:00,76.969,76.991,76.969,76.986,16000000.0
2006-09-11 23:22:00,76.988,76.988,76.979,76.979,12800000.0
2006-09-11 23:23:00,76.986,76.991,76.982,76.984,12800000.0
2006-09-11 23:25:00,76.993,76.999,76.985,76.988,16000000.0
2006-09-11 23:26:00,76.984,76.984,76.978,76.982,12800000.0
2006-09-11 23:27:00,76.978,76.982,76.976,76.979,17600000.0
2006-09-11 23:28:00,76.969,76.969,76.957,76.963,12800000.0
2006-09-11 23:29:00,76.953,76.956,76.891,76.944,11200000.0
2006-09-11 23:30:00,76.955,76.963,76.951,76.957,14400000.0
2006-09-11 23:32:00,76.949,76.96,76.949,76.955,17000000.0
2006-09-11 23:33:00,76.952,76.955,76.945,76.945,12800000.0
2006-09-11 23:36:00,76.946,76.946,76.936,76.936,12800000.0
2006-09-11 23:37:00,76.941,76.941,76.93,76.932,12800000.0
2006-09-11 23:40:00,76.952,76.958,76.94,76.951,34600000.0
2006-09-11 23:41:00,76.965,76.983,76.965,76.972,12800000.0
2006-09-11 23:42:00,76.963,76.965,76.954,76.954,9600000.0
2006-09-11 23:44:00,76.962,76.968,76.962,76.964,16000000.0
2006-09-11 23:45:00,76.963,76.97,76.954,76.97,11200000.0
2006-09-11 23:46:00,76.961,76.969,76.96,76.968,17600000.0
2006-09-11 23:47:00,76.975,76.979,76.971,76.974,12800000.0
2006-09-11 23:50:00,76.966,76.97,76.959,76.97,11200000.0
2006-09-11 23:58:00,76.974,76.975,76.953,76.975,10600000.0
2006-09-11 23:59:00,76.982,76.987,76.967,76.973,14400000.0
2006-09-12 00:00:00,76.985,76.991,76.985,76.991,9600000.0
2006-09-12 00:01:00,76.992,77.001,76.992,77.001,12800000.0
2006-09-12 00:02:00,77.003,77.003,76.99,77.002,12800000.0
2006-09-12 00:03:00,77.001,77.001,76.992,76.992,11200000.0
2006-09-12 00:13:00,77.002,77.007,77.002,77.004,11600000.0
2006-09-12 00:17:00,77.001,77.001,76.987,76.992,16000000.0
2006-09-12 00:18:00,76.989,76.994,76.985,76.993,9600000.0
2006-09-12 00:19:00,76.993,77.004,76.993,77.0,12200000.0
2006-09-12 00:26:00,76.994,77.002,76.993,77.002,12800000.0
2006-09-12 00:27:00,76.999,77.002,76.995,76.995,12800000.0
2006-09-12 00:28:00,76.982,76.987,76.982,76.984,32000000.0
2006-09-12 00:29:00,76.991,77.002,76.991,77.002,8000000.0
2006-09-12 00:30:00,77.001,77.001,76.984,76.987,8000000.0
2006-09-12 00:31:00,76.984,76.99,76.981,76.99,12800000.0
2006-09-12 00:32:00,76.99,76.995,76.981,76.995,12800000.0
2006-09-12 00:33:00,76.984,76.984,76.97,76.97,12800000.0
2006-09-12 00:34:00,76.969,76.969,76.958,76.961,19200000.0
2006-09-12 00:35:00,76.966,76.966,76.951,76.951,12800000.0
2006-09-12 00:36:00,76.956,76.97,76.954,76.97,12800000.0
2006-09-12 00:37:00,76.969,76.973,76.968,76.973,12800000.0
2006-09-12 00:41:00,76.97,76.978,76.966,76.978,16000000.0
2006-09-12 00:43:00,76.969,76.979,76.967,76.97,16000000.0
2006-09-12 00:44:00,76.967,76.974,76.951,76.974,17600000.0
2006-09-12 00:47:00,76.966,76.969,76.958,76.963,12800000.0
2006-09-12 00:48:00,76.962,76.962,76.949,76.949,12800000.0
2006-09-12 00:49:00,76.96,76.962,76.953,76.953,11200000.0
2006-09-12 00:52:00,76.953,76.953,76.936,76.936,11200000.0
2006-09-12 00:53:00,76.937,76.949,76.937,76.949,11200000.0
2006-09-12 00:54:00,76.944,76.951,76.944,76.947,17600000.0
2006-09-12 00:55:00,76.939,76.939,76.931,76.931,12800000.0
2006-09-12 00:56:00,76.93,76.934,76.926,76.932,12800000.0
2006-09-12 00:57:00,76.939,76.946,76.937,76.943,12800000.0
2006-09-12 00:59:00,76.946,76.946,76.934,76.939,11200000.0
2006-09-12 01:01:00,76.929,76.935,76.928,76.933,14400000.0
2006-09-12 01:03:00,76.929,76.942,76.929,76.94,11200000.0
2006-09-12 01:07:00,76.942,76.943,76.932,76.938,12800000.0
2006-09-12 01:12:00,76.935,76.935,76.927,76.933,16000000.0
2006-09-12 01:14:00,76.935,76.935,76.925,76.925,16000000.0
2006-09-12 01:16:00,76.932,76.936,76.932,76.936,25000000.0
2006-09-12 01:18:00,76.938,76.938,76.926,76.928,12800000.0
2006-09-12 01:19:00,76.93,76.935,76.918,76.935,16000000.0
2006-09-12 01:20:00,76.93,76.938,76.93,76.938,11200000.0
2006-09-12 01:25:00,76.94,76.942,76.923,76.933,12800000.0
2006-09-12 01:26:00,76.933,76.934,76.926,76.929,11200000.0
2006-09-12 01:30:00,76.926,76.929,76.92,76.92,11200000.0
2006-09-12 01:31:00,76.924,76.93,76.921,76.927,11200000.0
2006-09-12 01:32:00,76.929,76.929,76.92,76.922,12800000.0
2006-09-12 01:33:00,76.925,76.93,76.914,76.93,11200000.0
2006-09-12 01:35:00,76.926,76.927,76.913,76.926,14400000.0
2006-09-12 01:38:00,76.926,76.938,76.919,76.937,17600000.0
2006-09-12 01:40:00,76.935,76.942,76.926,76.938,11200000.0
2006-09-12 01:41:00,76.938,76.941,76.934,76.94,12800000.0
2006-09-12 01:42:00,76.941,76.943,76.937,76.939,11200000.0
2006-09-12 01:43:00,76.937,76.939,76.931,76.935,11200000.0
2006-09-12 01:44:00,76.932,76.939,76.931,76.935,12200000.0
2006-09-12 01:48:00,76.935,76.935,76.916,76.926,12800000.0
2006-09-12 01:50:00,76.924,76.925,76.921,76.921,14800000.0
2006-09-12 01:51:00,76.924,76.933,76.924,76.933,11200000.0
2006-09-12 01:52:00,76.938,76.943,76.937,76.943,20800000.0
2006-09-12 01:54:00,76.939,76.942,76.937,76.942,8000000.0
2006-09-12 01:55:00,76.936,76.936,76.926,76.926,12800000.0
2006-09-12 02:00:00,76.934,76.934,76.915,76.915,11200000.0
2006-09-12 02:01:00,76.906,76.911,76.902,76.908,17600000.0
2006-09-12 02:02:00,76.909,76.916,76.909,76.913,12800000.0
2006-09-12 02:03:00,76.912,76.917,76.91,76.915,16000000.0
2006-09-12 02:04:00,76.917,76.917,76.91,76.91,12800000.0
2006-09-12 02:08:00,76.904,76.911,76.899,76.901,17600000.0
2006-09-12 02:09:00,76.897,76.901,76.889,76.895,16000000.0
2006-09-12 02:10:00,76.886,76.898,76.886,76.89,9600000.0
2006-09-12 02:12:00,76.896,76.896,76.888,76.891,11200000.0
2006-09-12 02:14:00,76.887,76.887,76.865,76.865,11200000.0
2006-09-12 02:15:00,76.866,76.873,76.853,76.853,10600000.0
2006-09-12 02:16:00,76.834,76.842,76.772,76.842,9600000.0
2006-09-12 02:17:00,76.85,76.857,76.848,76.857,11200000.0
2006-09-12 02:18:00,76.861,76.869,76.858,76.868,12800000.0
2006-09-12 02:20:00,76.865,76.875,76.865,76.875,8000000.0
2006-09-12 02:21:00,76.872,76.874,76.863,76.869,17600000.0
2006-09-12 02:23:00,76.873,76.88,76.869,76.87,12800000.0
2006-09-12 02:24:00,76.871,76.883,76.789,76.881,11200000.0
2006-09-12 02:25:00,76.881,76.89,76.876,76.876,17600000.0
2006-09-12 02:27:00,76.882,76.892,76.878,76.892,17600000.0
2006-09-12 02:28:00,76.886,76.899,76.886,76.891,14400000.0
2006-09-12 02:29:00,76.897,76.897,76.883,76.893,11200000.0
2006-09-12 02:30:00,76.897,76.905,76.896,76.905,11200000.0
2006-09-12 02:31:00,76.898,76.909,76.892,76.906,17600000.0
2006-09-12 02:32:00,76.916,76.917,76.902,76.913,11200000.0
2006-09-12 02:33:00,76.902,76.91,76.896,76.91,11200000.0
2006-09-12 02:34:00,76.911,76.911,76.899,76.902,14400000.0
2006-09-12 02:36:00,76.906,76.913,76.906,76.909,12800000.0
2006-09-12 02:38:00,76.912,76.912,76.902,76.902,12800000.0
2006-09-12 02:43:00,76.909,76.918,76.909,76.915,11200000.0
2006-09-12 02:45:00,76.919,76.926,76.919,76.925,11200000.0
2006-09-12 02:46:00,76.932,76.941,76.932,76.941,12800000.0
2006-09-12 02:47:00,76.931,76.931,76.919,76.92,12800000.0
2006-09-12 02:48:00,76.921,76.931,76.921,76.926,14400000.0
2006-09-12 02:49:00,76.932,76.936,76.929,76.932,17600000.0
2006-09-12 02:50:00,76.932,76.938,76.928,76.938,11200000.0
2006-09-12 02:53:00,76.938,76.948,76.936,76.941,11200000.0
2006-09-12 02:54:00,76.845,76.947,76.845,76.947,11200000.0
2006-09-12 02:55:00,76.957,76.966,76.957,76.96,11200000.0
2006-09-12 02:56:00,76.967,76.972,76.965,76.967,11200000.0
2006-09-12 02:57:00,76.97,76.97,76.958,76.968,10600000.0
2006-09-12 02:58:00,76.964,76.967,76.944,76.967,8000000.0
2006-09-12 02:59:00,76.973,76.979,76.97,76.979,11200000.0
2006-09-12 03:00:00,76.994,77.029,76.924,76.924,11200000.0
2006-09-12 03:01:00,76.998,77.002,76.988,76.997,11200000.0
2006-09-12 03:02:00,77.013,77.02,77.013,77.018,11200000.0
2006-09-12 03:03:00,77.012,77.018,77.006,77.012,14400000.0
2006-09-12 03:04:00,77.007,77.008,77.003,77.005,11200000.0
2006-09-12 03:05:00,77.002,77.002,76.994,76.997,16000000.0
2006-09-12 03:06:00,76.994,76.999,76.985,76.999,16000000.0
2006-09-12 03:07:00,76.998,77.013,76.998,77.003,14800000.0
2006-09-12 03:08:00,77.007,77.008,76.991,76.995,11200000.0
2006-09-12 03:09:00,76.999,77.003,76.996,77.002,11200000.0
2006-09-12 03:10:00,77.0,77.0,76.987,76.991,16000000.0
2006-09-12 03:11:00,76.988,77.0,76.988,76.996,11200000.0
2006-09-12 03:13:00,76.996,76.996,76.99,76.992,15400000.0
2006-09-12 03:14:00,76.987,76.987,76.979,76.985,11200000.0
2006-09-12 03:15:00,76.999,77.005,76.999,77.002,17600000.0
2006-09-12 03:17:00,76.997,77.01,76.991,77.01,11200000.0
2006-09-12 03:18:00,77.006,77.008,76.997,77.005,12800000.0
2006-09-12 03:19:00,77.008,77.01,77.001,77.01,12800000.0
2006-09-12 03:20:00,77.017,77.022,77.012,77.022,12800000.0
2006-09-12 03:21:00,77.023,77.023,77.01,77.017,14400000.0
2006-09-12 03:22:00,77.025,77.029,77.023,77.026,11200000.0
2006-09-12 03:23:00,77.026,77.036,77.022,77.033,10000000.0
2006-09-12 03:24:00,77.03,77.031,77.026,77.031,9600000.0
2006-09-12 03:25:00,77.032,77.042,77.028,77.038,17600000.0
2006-09-12 03:26:00,77.03,77.035,77.018,77.018,12800000.0
2006-09-12 03:27:00,77.031,77.036,77.027,77.028,14400000.0
2006-09-12 03:30:00,77.027,77.027,76.964,77.02,17000000.0
2006-09-12 03:31:00,77.021,77.03,77.021,77.021,12800000.0
2006-09-12 03:32:00,77.017,77.018,77.009,77.009,8000000.0
2006-09-12 03:33:00,77.01,77.01,76.999,76.999,11200000.0
2006-09-12 03:34:00,77.0,77.006,76.998,77.006,11200000.0
2006-09-12 03:35:00,77.014,77.014,77.002,77.007,17600000.0
2006-09-12 03:36:00,77.014,77.014,77.011,77.011,11200000.0
2006-09-12 03:37:00,77.008,77.018,77.008,77.01,17600000.0
2006-09-12 03:38:00,77.0,77.021,77.0,77.012,12800000.0
2006-09-12 03:39:00,77.002,77.01,76.948,77.005,14400000.0
2006-09-12 03:40:00,76.994,77.0,76.99,77.0,12800000.0
2006-09-12 03:41:00,77.002,77.002,76.991,76.991,11200000.0
2006-09-12 03:42:00,76.993,77.003,76.993,76.996,12800000.0
2006-09-12 03:43:00,77.002,77.002,76.984,76.997,11200000.0
2006-09-12 03:45:00,76.988,76.995,76.988,76.995,11200000.0
2006-09-12 03:46:00,76.999,77.001,76.995,76.995,11200000.0
2006-09-12 03:47:00,76.997,77.001,76.993,76.999,11200000.0
2006-09-12 03:48:00,77.0,77.008,77.0,77.008,11200000.0
2006-09-12 03:50:00,77.013,77.016,77.01,77.01,11200000.0
2006-09-12 03:51:00,77.016,77.023,77.015,77.023,8000000.0
2006-09-12 03:52:00,77.024,77.024,77.001,77.013,14400000.0
2006-09-12 03:53:00,77.006,77.006,76.996,76.996,9600000.0
2006-09-12 03:55:00,76.99,76.99,76.973,76.986,14400000.0
2006-09-12 03:58:00,76.997,77.001,76.995,76.999,16000000.0
2006-09-12 04:01:00,77.002,77.006,76.997,77.004,11200000.0
2006-09-12 04:02:00,77.002,77.002,76.997,76.999,8000000.0
2006-09-12 04:03:00,76.998,77.005,76.997,76.997,12800000.0
2006-09-12 04:06:00,76.999,77.001,76.991,76.994,14400000.0
2006-09-12 04:09:00,76.994,76.994,76.986,76.992,11200000.0
2006-09-12 04:11:00,76.992,76.995,76.986,76.993,12800000.0
2006-09-12 04:13:00,76.986,76.991,76.979,76.987,11200000.0
2006-09-12 04:15:00,76.994,76.996,76.99,76.996,12800000.0
2006-09-12 04:16:00,77.004,77.005,76.997,76.997,11200000.0
2006-09-12 04:17:00,76.994,76.994,76.981,76.982,14400000.0
2006-09-12 04:18:00,76.984,76.984,76.974,76.978,12800000.0
2006-09-12 04:19:00,76.975,76.984,76.958,76.977,12800000.0
2006-09-12 04:20:00,76.982,76.987,76.896,76.982,11200000.0
2006-09-12 04:21:00,76.987,76.992,76.984,76.992,11200000.0
2006-09-12 04:23:00,76.988,76.997,76.988,76.991,12800000.0
2006-09-12 04:24:00,76.999,76.999,76.988,76.989,12800000.0
2006-09-12 04:25:00,76.988,76.989,76.98,76.985,14400000.0
2006-09-12 04:29:00,76.987,76.988,76.979,76.982,12800000.0
2006-09-12 04:30:00,76.974,76.987,76.962,76.962,12800000.0
2006-09-12 04:32:00,76.961,76.961,76.955,76.956,12800000.0
2006-09-12 04:33:00,76.959,76.963,76.95,76.956,16000000.0
2006-09-12 04:34:00,76.951,76.955,76.951,76.955,12800000.0
2006-09-12 04:35:00,76.958,76.961,76.952,76.952,12200000.0
2006-09-12 04:36:00,76.961,76.961,76.951,76.951,6400000.0
2006-09-12 04:39:00,76.952,76.97,76.947,76.966,12800000.0
2006-09-12 04:40:00,76.974,76.978,76.971,76.974,11200000.0
2006-09-12 04:41:00,76.973,76.974,76.96,76.968,11200000.0
2006-09-12 04:43:00,76.976,76.976,76.965,76.97,12800000.0
2006-09-12 04:45:00,76.976,76.976,76.964,76.964,12800000.0
2006-09-12 04:47:00,76.967,76.967,76.963,76.963,6400000.0
2006-09-12 04:48:00,76.968,76.972,76.96,76.96,12800000.0
2006-09-12 04:49:00,76.958,76.975,76.958,76.963,11200000.0
2006-09-12 04:52:00,76.956,76.965,76.953,76.963,10600000.0
2006-09-12 04:53:00,76.963,76.967,76.962,76.964,9600000.0
2006-09-12 04:54:00,76.957,76.964,76.957,76.964,12800000.0
2006-09-12 04:55:00,76.963,76.963,76.956,76.958,11200000.0
2006-09-12 04:57:00,76.957,76.964,76.947,76.964,11200000.0
2006-09-12 04:58:00,76.968,76.974,76.962,76.962,8000000.0
2006-09-12 04:59:00,76.979,76.982,76.976,76.976,12800000.0
2006-09-12 05:00:00,76.962,76.977,76.962,76.969,11200000.0
2006-09-12 05:04:00,76.974,76.976,76.966,76.973,8000000.0
2006-09-12 05:05:00,76.964,76.975,76.964,76.971,11200000.0
2006-09-12 05:06:00,76.975,76.981,76.972,76.98,11200000.0
2006-09-12 05:09:00,76.978,76.98,76.969,76.969,17600000.0
2006-09-12 05:11:00,76.978,76.978,76.956,76.956,12800000.0
2006-09-12 05:13:00,76.975,76.984,76.97,76.976,12800000.0
2006-09-12 05:15:00,76.975,76.984,76.96,76.977,16000000.0
2006-09-12 05:16:00,76.981,76.981,76.915,76.979,16000000.0
2006-09-12 05:22:00,76.993,77.008,76.993,77.008,11200000.0
2006-09-12 05:23:00,77.006,77.006,76.99,76.994,12800000.0
2006-09-12 05:25:00,77.0,77.002,76.994,76.999,12800000.0
2006-09-12 05:26:00,76.995,77.008,76.995,77.008,12800000.0
2006-09-12 05:27:00,77.005,77.007,76.99,76.994,12800000.0
2006-09-12 05:28:00,76.983,76.985,76.969,76.972,11200000.0
2006-09-12 05:29:00,76.963,76.969,76.957,76.957,11200000.0
2006-09-12 05:30:00,76.959,76.964,76.947,76.95,16000000.0
2006-09-12 05:31:00,76.956,76.962,76.95,76.962,17600000.0
2006-09-12 05:32:00,76.949,76.959,76.945,76.959,12800000.0
2006-09-12 05:33:00,76.954,76.954,76.941,76.941,9600000.0
2006-09-12 05:37:00,76.936,76.947,76.935,76.947,11200000.0
2006-09-12 05:38:00,76.948,76.949,76.931,76.946,15400000.0
2006-09-12 05:39:00,76.939,76.94,76.932,76.933,11200000.0
2006-09-12 05:40:00,76.93,76.933,76.928,76.928,9600000.0
2006-09-12 05:41:00,76.932,76.939,76.932,76.935,12800000.0
2006-09-12 05:42:00,76.935,76.939,76.928,76.928,11200000.0
2006-09-12 05:45:00,76.936,76.941,76.936,76.94,16000000.0
2006-09-12 05:46:00,76.944,76.953,76.941,76.95,17600000.0
2006-09-12 05:47:00,76.944,76.955,76.944,76.955,13800000.0
2006-09-12 05:48:00,76.969,76.969,76.957,76.968,9600000.0
2006-09-12 05:49:00,76.964,76.976,76.964,76.976,17600000.0
2006-09-12 05:50:00,76.977,76.977,76.957,76.957,11200000.0
2006-09-12 05:52:00,76.968,76.971,76.957,76.966,12800000.0
2006-09-12 05:54:00,76.956,76.964,76.951,76.954,9600000.0
2006-09-12 05:56:00,76.947,76.961,76.947,76.955,13200000.0
2006-09-12 05:57:00,76.948,76.948,76.943,76.945,12200000.0
2006-09-12 06:00:00,76.938,76.938,76.927,76.928,8000000.0
2006-09-12 06:01:00,76.934,76.936,76.918,76.93,11200000.0
2006-09-12 06:04:00,76.928,76.945,76.928,76.945,16400000.0
2006-09-12 06:05:00,76.941,76.946,76.932,76.938,14400000.0
2006-09-12 06:06:00,76.939,76.943,76.937,76.938,12800000.0
2006-09-12 06:08:00,76.933,76.941,76.929,76.939,11200000.0
2006-09-12 06:09:00,76.936,76.936,76.93,76.931,11200000.0
2006-09-12 06:13:00,76.924,76.924,76.9,76.911,12800000.0
2006-09-12 06:16:00,76.915,76.922,76.915,76.922,8000000.0
2006-09-12 06:18:00,76.918,76.918,76.909,76.909,12800000.0
2006-09-12 06:19:00,76.91,76.916,76.909,76.916,12800000.0
2006-09-12 06:21:00,76.912,76.912,76.904,76.904,12800000.0
2006-09-12 06:22:00,76.904,76.915,76.903,76.915,12800000.0
2006-09-12 06:25:00,76.915,76.915,76.896,76.911,13200000.0
2006-09-12 06:28:00,76.907,76.914,76.907,76.912,8000000.0
2006-09-12 06:37:00,76.92,76.922,76.917,76.921,12800000.0
2006-09-12 06:38:00,76.92,76.929,76.917,76.929,16000000.0
2006-09-12 06:41:00,76.932,76.937,76.929,76.935,12800000.0
2006-09-12 06:42:00,76.933,76.934,76.929,76.934,9600000.0
2006-09-12 06:46:00,76.936,76.936,76.927,76.928,12800000.0
2006-09-12 06:52:00,76.93,76.93,76.919,76.922,13200000.0
2006-09-12 06:53:00,76.929,76.931,76.92,76.931,17600000.0
2006-09-12 06:54:00,76.923,76.923,76.914,76.915,14400000.0
2006-09-12 06:55:00,76.907,76.918,76.907,76.914,9600000.0
2006-09-12 06:59:00,76.908,76.911,76.889,76.902,12800000.0
2006-09-12 07:00:00,76.906,76.91,76.902,76.907,15400000.0
2006-09-12 07:01:00,76.896,76.91,76.894,76.91,17600000.0
2006-09-12 07:02:00,76.911,76.911,76.905,76.906,12800000.0
2006-09-12 07:04:00,76.897,76.907,76.897,76.905,12800000.0
2006-09-12 07:05:00,76.903,76.903,76.884,76.895,11200000.0
2006-09-12 07:07:00,76.894,76.896,76.889,76.889,11200000.0
2006-09-12 07:08:00,76.893,76.896,76.88,76.88,16000000.0
2006-09-12 07:09:00,76.883,76.889,76.883,76.889,12800000.0
2006-09-12 07:10:00,76.879,76.895,76.879,76.888,9600000.0
2006-09-12 07:11:00,76.888,76.888,76.868,76.869,12800000.0
2006-09-12 07:12:00,76.859,76.871,76.859,76.869,6400000.0
2006-09-12 07:15:00,76.864,76.871,76.861,76.861,11200000.0
2006-09-12 07:17:00,76.874,76.879,76.871,76.871,12800000.0
2006-09-12 07:19:00,76.881,76.883,76.876,76.882,12800000.0
2006-09-12 07:20:00,76.886,76.896,76.885,76.892,12800000.0
2006-09-12 07:21:00,76.905,76.91,76.904,76.906,12800000.0
2006-09-12 07:22:00,76.901,76.909,76.899,76.909,17600000.0
2006-09-12 07:23:00,76.914,76.915,76.911,76.915,11200000.0
2006-09-12 07:24:00,76.91,76.918,76.91,76.912,14400000.0
2006-09-12 07:25:00,76.916,76.923,76.905,76.92,16000000.0
2006-09-12 07:27:00,76.913,76.922,76.913,76.922,16000000.0
2006-09-12 07:28:00,76.919,76.923,76.919,76.923,14400000.0
2006-09-12 07:29:00,76.936,76.941,76.933,76.935,11200000.0
2006-09-12 07:30:00,76.949,76.972,76.949,76.972,11200000.0
2006-09-12 07:31:00,76.969,76.978,76.969,76.972,17600000.0
2006-09-12 07:32:00,76.973,76.989,76.972,76.987,17600000.0
2006-09-12 07:33:00,76.986,76.988,76.981,76.988,8000000.0
2006-09-12 07:34:00,76.984,76.984,76.974,76.974,12800000.0
2006-09-12 07:35:00,76.972,76.979,76.968,76.971,16000000.0
2006-09-12 07:36:00,76.947,76.98,76.947,76.98,11200000.0
2006-09-12 07:37:00,76.991,77.002,76.991,77.001,10600000.0
2006-09-12 07:38:00,77.011,77.019,77.01,77.019,12800000.0
2006-09-12 07:39:00,77.021,77.029,77.021,77.024,11200000.0
2006-09-12 07:41:00,77.016,77.017,77.005,77.007,12200000.0
2006-09-12 07:42:00,77.0,77.0,76.993,77.0,12800000.0
2006-09-12 07:43:00,76.994,76.994,76.985,76.985,12800000.0
2006-09-12 07:44:00,76.98,76.981,76.971,76.974,11200000.0
2006-09-12 07:45:00,76.985,76.996,76.985,76.993,11200000.0
2006-09-12 07:46:00,77.002,77.008,77.001,77.002,11200000.0
2006-09-12 07:47:00,77.002,77.008,76.997,76.999,14400000.0
2006-09-12 07:48:00,76.999,76.999,76.991,76.993,14400000.0
2006-09-12 07:49:00,76.986,76.99,76.981,76.985,17600000.0
2006-09-12 07:50:00,76.98,76.987,76.98,76.982,8000000.0
2006-09-12 07:51:00,76.981,76.984,76.971,76.977,12800000.0
2006-09-12 07:52:00,76.965,76.966,76.956,76.959,17600000.0
2006-09-12 07:54:00,76.962,76.962,76.955,76.961,11200000.0
2006-09-12 07:55:00,76.961,76.968,76.948,76.967,12800000.0
2006-09-12 07:59:00,76.958,76.958,76.95,76.95,12800000.0
2006-09-12 08:02:00,76.941,76.942,76.94,76.942,6400000.0
2006-09-12 08:04:00,76.938,76.948,76.938,76.948,17600000.0
2006-09-12 08:05:00,76.948,76.958,76.944,76.957,14400000.0
2006-09-12 08:06:00,76.952,76.952,76.943,76.949,9600000.0
2006-09-12 08:07:00,76.951,76.951,76.941,76.949,11200000.0
2006-09-12 08:08:00,76.945,76.951,76.944,76.951,17600000.0
2006-09-12 08:09:00,76.947,76.947,76.928,76.928,12800000.0
2006-09-12 08:10:00,76.928,76.949,76.928,76.949,12800000.0
2006-09-12 08:11:00,76.967,76.97,76.962,76.969,11200000.0
2006-09-12 08:12:00,76.963,76.978,76.963,76.967,15400000.0
2006-09-12 08:13:00,76.974,76.984,76.973,76.98,11200000.0
2006-09-12 08:14:00,76.982,76.985,76.976,76.982,12800000.0
2006-09-12 08:15:00,76.983,76.983,76.955,76.966,16000000.0
2006-09-12 08:16:00,76.98,76.982,76.961,76.975,11200000.0
2006-09-12 08:19:00,76.969,76.98,76.963,76.969,14400000.0
2006-09-12 08:20:00,76.973,76.977,76.959,76.974,16000000.0
2006-09-12 08:21:00,76.97,76.972,76.954,76.958,17600000.0
2006-09-12 08:23:00,76.966,76.966,76.959,76.959,11200000.0
2006-09-12 08:27:00,76.942,76.963,76.942,76.963,12800000.0
2006-09-12 08:28:00,76.97,76.97,76.95,76.963,11200000.0
2006-09-12 08:29:00,76.966,76.974,76.965,76.974,14400000.0
2006-09-12 08:30:00,76.975,76.985,76.975,76.978,11200000.0
2006-09-12 08:31:00,76.98,76.992,76.98,76.992,12800000.0
2006-09-12 08:33:00,76.994,76.994,76.984,76.984,11200000.0
2006-09-12 08:34:00,76.991,76.996,76.986,76.993,9600000.0
2006-09-12 08:35:00,77.0,77.003,76.99,76.997,17600000.0
2006-09-12 08:36:00,76.989,76.997,76.989,76.994,17600000.0
2006-09-12 08:37:00,76.994,76.994,76.984,76.986,11200000.0
2006-09-12 08:38:00,76.984,76.996,76.984,76.996,11200000.0
2006-09-12 08:39:00,76.984,77.0,76.984,76.993,16000000.0
2006-09-12 08:40:00,76.992,76.998,76.988,76.989,16000000.0
2006-09-12 08:42:00,76.998,77.002,76.994,77.002,12800000.0
2006-09-12 08:43:00,77.006,77.009,76.994,77.0,12800000.0
2006-09-12 08:44:00,77.001,77.005,76.997,76.997,12800000.0
2006-09-12 08:46:00,76.982,76.991,76.982,76.991,11200000.0
2006-09-12 08:47:00,77.0,77.001,76.988,76.995,11200000.0
2006-09-12 08:48:00,76.997,76.997,76.987,76.987,12800000.0
2006-09-12 08:49:00,76.983,76.983,76.962,76.965,18000000.0
2006-09-12 08:50:00,76.964,76.967,76.956,76.959,12800000.0
2006-09-12 08:51:00,76.966,76.973,76.961,76.967,17600000.0
2006-09-12 08:52:00,76.967,76.97,76.958,76.97,11200000.0
2006-09-12 08:53:00,76.976,76.976,76.965,76.969,16400000.0
2006-09-12 08:54:00,76.973,76.973,76.962,76.962,3200000.0
2006-09-12 08:55:00,76.972,76.974,76.957,76.957,16000000.0
2006-09-12 08:58:00,76.98,76.986,76.977,76.986,9600000.0
2006-09-12 08:59:00,76.991,76.995,76.989,76.993,12800000.0
2006-09-12 09:01:00,76.993,76.993,76.98,76.982,11200000.0
2006-09-12 09:02:00,76.987,77.001,76.981,77.0,11200000.0
2006-09-12 09:03:00,77.004,77.009,76.989,77.002,16000000.0
2006-09-12 09:04:00,76.999,77.003,76.996,76.998,11200000.0
2006-09-12 09:05:00,76.991,77.001,76.989,77.001,11200000.0
2006-09-12 09:07:00,77.006,77.011,77.002,77.003,12800000.0
2006-09-12 09:08:00,76.999,76.999,76.986,76.99,12800000.0
2006-09-12 09:09:00,76.985,76.985,76.968,76.978,17600000.0
2006-09-12 09:10:00,76.973,76.975,76.971,76.973,12800000.0
2006-09-12 09:12:00,76.97,76.981,76.97,76.981,12800000.0
2006-09-12 09:13:00,76.981,76.99,76.981,76.982,11200000.0
2006-09-12 09:14:00,76.982,76.987,76.98,76.982,11200000.0
2006-09-12 09:15:00,76.989,76.998,76.989,76.998,11200000.0
2006-09-12 09:16:00,76.992,76.994,76.985,76.985,12800000.0
2006-09-12 09:17:00,76.97,76.97,76.961,76.965,11200000.0
2006-09-12 09:18:00,76.96,76.963,76.958,76.962,13800000.0
2006-09-12 09:19:00,76.952,76.961,76.949,76.961,12800000.0
2006-09-12 09:20:00,76.964,76.97,76.959,76.97,16000000.0
2006-09-12 09:21:00,76.969,76.969,76.961,76.961,11200000.0
2006-09-12 09:24:00,76.877,76.96,76.877,76.96,11200000.0
2006-09-12 09:25:00,76.967,76.976,76.967,76.967,12800000.0
2006-09-12 09:26:00,76.963,76.972,76.955,76.961,11200000.0
2006-09-12 09:27:00,76.945,76.952,76.945,76.952,10600000.0
2006-09-12 09:28:00,76.942,76.946,76.937,76.94,12800000.0
2006-09-12 09:31:00,76.935,76.943,76.935,76.94,12800000.0
2006-09-12 09:32:00,76.943,76.951,76.932,76.935,14400000.0
2006-09-12 09:34:00,76.945,76.945,76.922,76.922,11200000.0
2006-09-12 09:35:00,76.908,76.908,76.897,76.904,12800000.0
2006-09-12 09:36:00,76.913,76.925,76.913,76.921,9600000.0
2006-09-12 09:37:00,76.925,76.936,76.87,76.933,15400000.0
2006-09-12 09:39:00,76.926,76.926,76.917,76.925,12800000.0
2006-09-12 09:40:00,76.938,76.942,76.924,76.941,14400000.0
2006-09-12 09:41:00,76.941,76.942,76.936,76.936,11200000.0
2006-09-12 09:42:00,76.923,76.93,76.918,76.93,16000000.0
2006-09-12 09:43:00,76.919,76.919,76.895,76.895,12800000.0
2006-09-12 09:44:00,76.896,76.903,76.892,76.892,12800000.0
2006-09-12 09:45:00,76.898,76.898,76.886,76.889,12800000.0
2006-09-12 09:46:00,76.894,76.909,76.89,76.909,11200000.0
2006-09-12 09:47:00,76.906,76.908,76.889,76.889,12800000.0
2006-09-12 09:48:00,76.875,76.875,76.857,76.857,11200000.0
2006-09-12 09:49:00,76.858,76.858,76.842,76.847,12800000.0
2006-09-12 09:50:00,76.85,76.862,76.85,76.857,15400000.0
2006-09-12 09:51:00,76.87,76.896,76.87,76.896,16000000.0
2006-09-12 09:52:00,76.88,76.884,76.876,76.884,14400000.0
2006-09-12 09:53:00,76.874,76.883,76.874,76.88,12800000.0
2006-09-12 09:54:00,76.884,76.884,76.877,76.884,17000000.0
2006-09-12 09:55:00,76.883,76.89,76.883,76.887,11200000.0
2006-09-12 09:56:00,76.903,76.913,76.902,76.907,14400000.0
2006-09-12 09:57:00,76.908,76.917,76.908,76.912,17600000.0
2006-09-12 09:58:00,76.913,76.923,76.824,76.923,17600000.0
2006-09-12 09:59:00,76.923,76.941,76.923,76.936,17600000.0
2006-09-12 10:00:00,76.94,76.946,76.933,76.938,11200000.0
2006-09-12 10:01:00,76.925,76.942,76.925,76.942,12800000.0
2006-09-12 10:02:00,76.959,76.985,76.959,76.985,16000000.0
2006-09-12 10:03:00,76.979,76.982,76.964,76.971,11200000.0
2006-09-12 10:04:00,76.961,76.965,76.959,76.959,8000000.0
2006-09-12 10:05:00,76.955,76.963,76.946,76.946,14400000.0
2006-09-12 10:06:00,76.956,76.97,76.956,76.96,16000000.0
2006-09-12 10:07:00,76.946,76.955,76.94,76.955,12800000.0
2006-09-12 10:08:00,76.957,76.983,76.957,76.983,11200000.0
2006-09-12 10:09:00,76.984,76.987,76.971,76.977,12800000.0
2006-09-12 10:10:00,76.981,76.981,76.964,76.97,17600000.0
2006-09-12 10:11:00,76.967,76.978,76.967,76.978,11600000.0
2006-09-12 10:12:00,76.982,76.982,76.965,76.973,12800000.0
2006-09-12 10:13:00,76.967,76.968,76.955,76.966,12800000.0
2006-09-12 10:14:00,76.966,76.967,76.962,76.963,11200000.0
2006-09-12 10:15:00,76.965,76.974,76.965,76.974,12800000.0
2006-09-12 10:16:00,76.972,76.977,76.97,76.97,12800000.0
2006-09-12 10:17:00,76.97,76.978,76.97,76.976,11200000.0
2006-09-12 10:18:00,76.979,76.979,76.949,76.973,11200000.0
2006-09-12 10:20:00,76.97,76.97,76.951,76.956,17600000.0
2006-09-12 10:21:00,76.94,76.957,76.94,76.951,16000000.0
2006-09-12 10:22:00,76.955,76.955,76.936,76.936,11200000.0
2006-09-12 10:23:00,76.938,76.943,76.932,76.943,11200000.0
2006-09-12 10:24:00,76.932,76.933,76.919,76.919,12800000.0
2006-09-12 10:25:00,76.914,76.914,76.894,76.901,11200000.0
2006-09-12 10:26:00,76.903,76.913,76.903,76.913,4800000.0
2006-09-12 10:27:00,76.917,76.923,76.914,76.921,11200000.0
2006-09-12 10:28:00,76.92,76.926,76.917,76.925,12800000.0
2006-09-12 10:29:00,76.926,76.94,76.926,76.934,11200000.0
2006-09-12 10:30:00,76.934,76.935,76.923,76.927,8000000.0
2006-09-12 10:31:00,76.929,76.93,76.917,76.93,12800000.0
2006-09-12 10:33:00,76.928,76.932,76.922,76.922,11200000.0
2006-09-12 10:34:00,76.926,76.939,76.926,76.938,11200000.0
2006-09-12 10:35:00,76.944,76.944,76.929,76.93,11200000.0
2006-09-12 10:36:00,76.925,76.93,76.922,76.93,11200000.0
2006-09-12 10:37:00,76.935,76.938,76.85,76.926,11200000.0
2006-09-12 10:38:00,76.928,76.935,76.917,76.935,12800000.0
2006-09-12 10:39:00,76.932,76.945,76.932,76.945,11200000.0
2006-09-12 10:40:00,76.943,76.953,76.94,76.94,16000000.0
2006-09-12 10:41:00,76.946,76.961,76.946,76.961,12800000.0
2006-09-12 10:42:00,76.962,76.962,76.946,76.958,11200000.0
2006-09-12 10:43:00,76.948,76.948,76.943,76.948,11200000.0
2006-09-12 10:44:00,76.935,76.935,76.927,76.931,12800000.0
2006-09-12 10:45:00,76.924,76.932,76.92,76.921,12800000.0
2006-09-12 10:47:00,76.929,76.936,76.904,76.936,12800000.0
2006-09-12 10:48:00,76.935,76.935,76.923,76.926,12800000.0
2006-09-12 10:49:00,76.917,76.928,76.917,76.928,11200000.0
2006-09-12 10:50:00,76.934,76.941,76.926,76.926,16000000.0
2006-09-12 10:52:00,76.935,76.935,76.922,76.925,11600000.0
2006-09-12 10:54:00,76.931,76.937,76.923,76.937,17600000.0
2006-09-12 10:55:00,76.933,76.935,76.919,76.92,11200000.0
2006-09-12 10:56:00,76.922,76.93,76.922,76.926,17600000.0
2006-09-12 10:57:00,76.924,76.933,76.924,76.933,16000000.0
2006-09-12 10:58:00,76.922,76.924,76.832,76.919,12800000.0
2006-09-12 10:59:00,76.919,76.925,76.916,76.916,11200000.0
2006-09-12 11:01:00,76.934,76.936,76.931,76.932,12800000.0
2006-09-12 11:02:00,76.932,76.934,76.921,76.921,16000000.0
2006-09-12 11:03:00,76.924,76.924,76.904,76.915,12800000.0
2006-09-12 11:04:00,76.922,76.924,76.916,76.922,14400000.0
2006-09-12 11:05:00,76.924,76.924,76.907,76.92,17000000.0
2006-09-12 11:07:00,76.917,76.917,76.899,76.911,17600000.0
2006-09-12 11:08:00,76.852,76.921,76.852,76.905,11200000.0
2006-09-12 11:09:00,76.902,76.91,76.896,76.909,17600000.0
2006-09-12 11:12:00,76.913,76.922,76.906,76.906,17600000.0
2006-09-12 11:13:00,76.906,76.909,76.889,76.902,14400000.0
2006-09-12 11:14:00,76.908,76.915,76.908,76.91,11200000.0
2006-09-12 11:17:00,76.899,76.914,76.894,76.914,11200000.0
2006-09-12 11:18:00,76.925,76.925,76.917,76.922,12800000.0
2006-09-12 11:19:00,76.914,76.914,76.902,76.909,18000000.0
2006-09-12 11:21:00,76.91,76.91,76.9,76.905,14400000.0
2006-09-12 11:24:00,76.91,76.91,76.894,76.903,12800000.0
2006-09-12 11:25:00,76.89,76.897,76.88,76.89,17600000.0
2006-09-12 11:26:00,76.895,76.904,76.892,76.904,14400000.0
2006-09-12 11:27:00,76.903,76.909,76.893,76.903,11200000.0
2006-09-12 11:28:00,76.901,76.904,76.898,76.904,14400000.0
2006-09-12 11:29:00,76.902,76.904,76.898,76.898,14400000.0
2006-09-12 11:30:00,76.899,76.907,76.897,76.897,14400000.0
2006-09-12 11:31:00,76.902,76.908,76.898,76.902,11200000.0
2006-09-12 11:32:00,76.903,76.911,76.902,76.911,17600000.0
2006-09-12 11:33:00,76.903,76.903,76.894,76.894,12800000.0
2006-09-12 11:34:00,76.904,76.914,76.904,76.904,12200000.0
2006-09-12 11:36:00,76.908,76.917,76.908,76.917,12800000.0
2006-09-12 11:37:00,76.914,76.914,76.904,76.904,11200000.0
2006-09-12 11:38:00,76.914,76.935,76.914,76.935,11200000.0
2006-09-12 11:39:00,76.94,76.944,76.929,76.94,11200000.0
2006-09-12 11:42:00,76.938,76.948,76.932,76.947,17600000.0
2006-09-12 11:43:00,76.956,76.956,76.935,76.947,11200000.0
2006-09-12 11:44:00,76.942,76.942,76.933,76.935,11200000.0
2006-09-12 11:45:00,76.935,76.942,76.935,76.94,14400000.0
2006-09-12 11:46:00,76.943,76.943,76.929,76.938,11200000.0
2006-09-12 11:47:00,76.935,76.942,76.92,76.942,17600000.0
2006-09-12 11:50:00,76.937,76.943,76.934,76.943,12800000.0
2006-09-12 11:51:00,76.939,76.939,76.933,76.937,11200000.0
2006-09-12 11:52:00,76.945,76.949,76.941,76.948,11200000.0
2006-09-12 11:53:00,76.948,76.955,76.937,76.954,16000000.0
2006-09-12 11:55:00,76.959,76.961,76.896,76.958,11200000.0
2006-09-12 11:56:00,76.95,76.956,76.949,76.949,12800000.0
2006-09-12 11:57:00,76.949,76.949,76.94,76.941,12800000.0
2006-09-12 11:58:00,76.947,76.951,76.946,76.946,11200000.0
2006-09-12 12:00:00,76.948,76.948,76.941,76.941,11200000.0
2006-09-12 12:02:00,76.936,76.938,76.933,76.933,14400000.0
2006-09-12 12:03:00,76.932,76.935,76.923,76.929,11200000.0
2006-09-12 12:05:00,76.924,76.93,76.92,76.928,17000000.0
2006-09-12 12:06:00,76.931,76.935,76.924,76.924,12800000.0
2006-09-12 12:07:00,76.937,76.941,76.934,76.94,11200000.0
2006-09-12 12:08:00,76.928,76.936,76.925,76.935,11200000.0
2006-09-12 12:09:00,76.936,76.936,76.926,76.929,14400000.0
2006-09-12 12:10:00,76.932,76.943,76.93,76.932,11200000.0
2006-09-12 12:11:00,76.935,76.935,76.919,76.919,12800000.0
2006-09-12 12:12:00,76.921,76.923,76.918,76.92,11200000.0
2006-09-12 12:13:00,76.915,76.915,76.902,76.905,11200000.0
2006-09-12 12:14:00,76.909,76.909,76.899,76.904,12800000.0
2006-09-12 12:15:00,76.912,76.912,76.907,76.912,12800000.0
2006-09-12 12:16:00,76.913,76.934,76.911,76.934,12800000.0
2006-09-12 12:18:00,76.93,76.94,76.93,76.931,16000000.0
2006-09-12 12:19:00,76.932,76.935,76.921,76.932,12800000.0
2006-09-12 12:20:00,76.933,76.939,76.922,76.925,14400000.0
2006-09-12 12:21:00,76.925,76.932,76.923,76.925,11200000.0
2006-09-12 12:22:00,76.921,76.927,76.917,76.926,16000000.0
2006-09-12 12:23:00,76.922,76.929,76.917,76.929,14800000.0
2006-09-12 12:24:00,76.937,76.943,76.933,76.935,12800000.0
2006-09-12 12:25:00,76.94,76.94,76.933,76.933,11200000.0
2006-09-12 12:26:00,76.932,76.941,76.931,76.94,11200000.0
2006-09-12 12:27:00,76.939,76.94,76.932,76.935,11200000.0
2006-09-12 12:30:00,76.933,76.944,76.933,76.94,17600000.0
2006-09-12 12:31:00,76.931,76.935,76.919,76.927,12800000.0
2006-09-12 12:33:00,76.934,76.938,76.928,76.933,14400000.0
2006-09-12 12:35:00,76.927,76.931,76.92,76.922,11200000.0
2006-09-12 12:36:00,76.919,76.929,76.919,76.929,11200000.0
2006-09-12 12:39:00,76.926,76.945,76.925,76.945,16000000.0
2006-09-12 12:40:00,76.951,76.955,76.933,76.954,16000000.0
2006-09-12 12:41:00,76.952,76.953,76.94,76.94,12800000.0
2006-09-12 12:43:00,76.941,76.941,76.927,76.934,12800000.0
2006-09-12 12:46:00,76.935,76.942,76.932,76.942,12800000.0
2006-09-12 12:47:00,76.943,76.948,76.93,76.947,12800000.0
2006-09-12 12:49:00,76.95,76.95,76.939,76.945,16000000.0
2006-09-12 12:50:00,76.946,76.948,76.939,76.942,14400000.0
2006-09-12 12:52:00,76.947,76.95,76.941,76.945,11200000.0
2006-09-12 12:56:00,76.939,76.941,76.933,76.937,11200000.0
2006-09-12 12:57:00,76.937,76.947,76.937,76.946,11200000.0
2006-09-12 12:58:00,76.939,76.948,76.933,76.947,17600000.0
2006-09-12 12:59:00,76.943,76.949,76.937,76.937,16000000.0
2006-09-12 13:00:00,76.938,76.951,76.934,76.951,13200000.0
2006-09-12 13:01:00,76.948,76.951,76.94,76.951,14400000.0
2006-09-12 13:03:00,76.948,76.948,76.927,76.938,16000000.0
2006-09-12 13:04:00,76.945,76.951,76.944,76.944,11200000.0
2006-09-12 13:07:00,76.942,76.942,76.93,76.93,14400000.0
2006-09-12 13:09:00,76.94,76.944,76.933,76.944,12800000.0
2006-09-12 13:10:00,76.946,76.957,76.933,76.957,16000000.0
2006-09-12 13:12:00,76.963,76.966,76.962,76.966,12800000.0
2006-09-12 13:13:00,76.968,76.971,76.961,76.964,17600000.0
2006-09-12 13:14:00,76.966,76.966,76.949,76.949,12800000.0
2006-09-12 13:15:00,76.963,76.963,76.95,76.958,12800000.0
2006-09-12 13:16:00,76.949,76.96,76.949,76.957,17600000.0
2006-09-12 13:18:00,76.949,76.954,76.936,76.954,11200000.0
2006-09-12 13:20:00,76.958,76.964,76.954,76.961,9600000.0
2006-09-12 13:21:00,76.97,76.97,76.955,76.966,11200000.0
2006-09-12 13:23:00,76.963,76.972,76.961,76.961,12800000.0
2006-09-12 13:27:00,76.971,76.971,76.964,76.968,12200000.0
2006-09-12 13:28:00,76.965,76.965,76.872,76.959,16000000.0
2006-09-12 13:29:00,76.956,76.956,76.949,76.952,11200000.0
2006-09-12 13:30:00,76.958,76.962,76.956,76.956,12800000.0
2006-09-12 13:31:00,76.944,76.95,76.944,76.945,11200000.0
2006-09-12 13:32:00,76.935,76.942,76.928,76.942,11200000.0
2006-09-12 13:33:00,76.949,76.958,76.949,76.951,19200000.0
2006-09-12 13:34:00,76.955,76.963,76.954,76.957,14400000.0
2006-09-12 13:35:00,76.957,76.96,76.951,76.959,36200000.0
2006-09-12 13:37:00,76.968,76.968,76.963,76.968,14400000.0
2006-09-12 13:38:00,76.96,76.96,76.947,76.951,33600000.0
2006-09-12 13:39:00,76.955,76.956,76.949,76.953,14400000.0
2006-09-12 13:40:00,76.949,76.958,76.949,76.952,39400000.0
2006-09-12 13:41:00,76.949,76.955,76.945,76.955,16000000.0
2006-09-12 13:42:00,76.95,76.962,76.95,76.959,11200000.0
2006-09-12 13:44:00,76.968,76.968,76.955,76.958,33600000.0
2006-09-12 13:45:00,76.957,76.962,76.951,76.954,20800000.0
2006-09-12 13:46:00,76.956,76.962,76.954,76.962,24000000.0
2006-09-12 13:47:00,76.962,76.968,76.962,76.966,12800000.0
2006-09-12 13:51:00,76.968,76.97,76.964,76.965,24000000.0
2006-09-12 13:53:00,76.958,76.967,76.958,76.963,17600000.0
2006-09-12 13:56:00,76.963,76.969,76.962,76.965,14400000.0
2006-09-12 13:58:00,76.976,76.976,76.97,76.974,14400000.0
2006-09-12 13:59:00,76.973,76.975,76.968,76.971,32000000.0
2006-09-12 14:00:00,76.972,76.976,76.968,76.968,48000000.0
2006-09-12 14:02:00,76.977,76.977,76.972,76.976,13800000.0
2006-09-12 14:03:00,76.973,76.976,76.973,76.973,14400000.0
2006-09-12 14:04:00,76.973,76.975,76.972,76.974,11200000.0
2006-09-12 14:05:00,76.976,76.976,76.971,76.973,24000000.0
2006-09-12 14:06:00,76.969,76.976,76.965,76.97,36200000.0
2006-09-12 14:07:00,76.973,76.977,76.967,76.972,40000000.0
2006-09-12 14:11:00,76.97,76.973,76.962,76.966,14400000.0
2006-09-12 14:12:00,76.963,76.978,76.962,76.969,27200000.0
2006-09-12 14:13:00,76.973,76.982,76.967,76.982,14400000.0
2006-09-12 14:14:00,76.983,76.983,76.976,76.977,12800000.0
2006-09-12 14:16:00,76.973,76.983,76.972,76.973,26000000.0
2006-09-12 14:18:00,76.971,76.976,76.97,76.97,16000000.0
2006-09-12 14:19:00,76.979,76.982,76.979,76.979,12800000.0
2006-09-12 14:20:00,76.974,76.982,76.973,76.982,25600000.0
2006-09-12 14:21:00,76.987,76.989,76.979,76.989,28800000.0
2006-09-12 14:22:00,76.976,76.99,76.976,76.99,11200000.0
2006-09-12 14:23:00,76.987,76.994,76.982,76.985,48000000.0
2006-09-12 14:24:00,76.986,76.988,76.976,76.988,12800000.0
2006-09-12 14:26:00,76.987,76.993,76.983,76.983,12800000.0
2006-09-12 14:28:00,76.987,76.997,76.977,76.997,11200000.0
2006-09-12 14:29:00,77.0,77.0,76.99,76.995,36200000.0
2006-09-12 14:30:00,76.896,76.903,76.857,76.903,22400000.0
2006-09-12 14:31:00,76.917,76.927,76.911,76.916,20800000.0
2006-09-12 14:32:00,76.919,76.927,76.912,76.926,8000000.0
2006-09-12 14:33:00,76.938,76.982,76.938,76.982,24000000.0
2006-09-12 14:34:00,76.982,77.002,76.982,77.002,13200000.0
2006-09-12 14:35:00,77.003,77.003,76.99,76.99,14400000.0
2006-09-12 14:36:00,76.991,76.991,76.975,76.975,11200000.0
2006-09-12 14:37:00,76.97,76.97,76.952,76.954,11200000.0
2006-09-12 14:38:00,76.951,76.957,76.949,76.956,56000000.0
2006-09-12 14:39:00,76.965,76.978,76.963,76.965,12800000.0
2006-09-12 14:40:00,76.944,76.957,76.938,76.949,14400000.0
2006-09-12 14:41:00,76.949,76.951,76.941,76.945,56200000.0
2006-09-12 14:42:00,76.948,76.95,76.933,76.95,12800000.0
2006-09-12 14:43:00,76.948,76.955,76.937,76.955,25600000.0
2006-09-12 14:44:00,76.95,76.954,76.946,76.946,12800000.0
2006-09-12 14:45:00,76.946,76.95,76.937,76.937,11200000.0
2006-09-12 14:46:00,76.936,76.948,76.936,76.948,11200000.0
2006-09-12 14:47:00,76.953,76.955,76.942,76.953,16000000.0
2006-09-12 14:48:00,76.952,76.966,76.952,76.957,19200000.0
2006-09-12 14:49:00,76.951,76.957,76.948,76.952,31400000.0
2006-09-12 14:50:00,76.947,76.947,76.933,76.933,28800000.0
2006-09-12 14:52:00,76.936,76.936,76.931,76.931,12200000.0
2006-09-12 14:53:00,76.938,76.943,76.938,76.939,17600000.0
2006-09-12 14:55:00,76.929,76.929,76.918,76.925,16000000.0
2006-09-12 14:56:00,76.906,76.917,76.901,76.901,12800000.0
2006-09-12 14:57:00,76.908,76.91,76.905,76.905,12800000.0
2006-09-12 14:58:00,76.91,76.925,76.909,76.925,17600000.0
2006-09-12 14:59:00,76.935,76.941,76.929,76.941,16000000.0
2006-09-12 15:00:00,76.943,76.943,76.938,76.943,14400000.0
2006-09-12 15:01:00,76.939,76.94,76.93,76.93,12800000.0
2006-09-12 15:02:00,76.935,76.947,76.926,76.944,27200000.0
2006-09-12 15:03:00,76.951,76.953,76.949,76.95,12800000.0
2006-09-12 15:04:00,76.954,76.956,76.952,76.952,11200000.0
2006-09-12 15:05:00,76.948,76.96,76.948,76.959,11200000.0
2006-09-12 15:06:00,76.961,76.97,76.961,76.961,11200000.0
2006-09-12 15:07:00,76.961,76.961,76.951,76.961,25600000.0
2006-09-12 15:08:00,76.972,76.98,76.972,76.979,9000000.0
2006-09-12 15:09:00,76.978,76.997,76.978,76.995,16000000.0
2006-09-12 15:10:00,77.006,77.006,76.988,76.988,12800000.0
2006-09-12 15:11:00,76.994,76.999,76.993,76.999,32000000.0
2006-09-12 15:13:00,76.994,76.999,76.994,76.996,44800000.0
2006-09-12 15:14:00,76.991,76.991,76.986,76.986,35600000.0
2006-09-12 15:15:00,76.985,76.985,76.969,76.969,22400000.0
2006-09-12 15:16:00,76.969,76.988,76.969,76.988,36200000.0
2006-09-12 15:17:00,76.994,76.994,76.983,76.983,22400000.0
2006-09-12 15:18:00,76.982,76.985,76.981,76.982,22400000.0
2006-09-12 15:19:00,76.976,76.98,76.971,76.971,16000000.0
2006-09-12 15:20:00,76.969,76.979,76.969,76.974,24000000.0
2006-09-12 15:21:00,76.971,76.982,76.97,76.982,14400000.0
2006-09-12 15:22:00,76.978,76.984,76.974,76.977,12800000.0
2006-09-12 15:23:00,76.974,76.975,76.967,76.969,48000000.0
2006-09-12 15:24:00,76.969,76.975,76.966,76.974,25600000.0
2006-09-12 15:25:00,76.969,76.978,76.969,76.971,27200000.0
2006-09-12 15:26:00,76.978,76.985,76.977,76.982,40000000.0
2006-09-12 15:27:00,76.985,76.99,76.983,76.985,28800000.0
2006-09-12 15:28:00,76.985,76.993,76.985,76.985,70400000.0
2006-09-12 15:29:00,76.983,76.983,76.892,76.982,46400000.0
2006-09-12 15:30:00,76.909,77.053,76.892,76.92,115000000.0
2006-09-12 15:32:00,76.993,77.004,76.993,77.003,30400000.0
2006-09-12 15:33:00,77.005,77.007,77.0,77.0,29800000.0
2006-09-12 15:34:00,76.997,77.008,76.997,76.997,22400000.0
2006-09-12 15:36:00,77.004,77.01,77.003,77.004,32000000.0
2006-09-12 15:37:00,77.008,77.011,77.004,77.004,30400000.0
2006-09-12 15:38:00,77.007,77.009,77.001,77.003,58000000.0
2006-09-12 15:39:00,77.007,77.01,77.002,77.006,36800000.0
2006-09-12 15:40:00,77.005,77.009,77.0,77.009,35600000.0
2006-09-12 15:41:00,77.003,77.005,76.99,76.991,26000000.0
2006-09-12 15:42:00,76.989,76.995,76.985,76.985,43200000.0
2006-09-12 15:43:00,76.991,77.006,76.991,77.005,27200000.0
2006-09-12 15:44:00,76.991,77.005,76.991,77.001,12800000.0
2006-09-12 15:46:00,77.004,77.01,77.003,77.01,14400000.0
2006-09-12 15:47:00,77.018,77.02,77.015,77.02,30400000.0
2006-09-12 15:48:00,77.035,77.043,77.025,77.025,27600000.0
2006-09-12 15:49:00,77.03,77.036,77.017,77.023,11200000.0
2006-09-12 15:51:00,77.028,77.039,77.027,77.039,12800000.0
2006-09-12 15:52:00,77.043,77.048,77.04,77.04,20800000.0
2006-09-12 15:53:00,77.045,77.053,77.036,77.053,24000000.0
2006-09-12 15:54:00,77.048,77.055,77.048,77.053,28800000.0
2006-09-12 15:55:00,77.039,77.045,77.039,77.04,24000000.0
2006-09-12 15:58:00,77.047,77.047,77.037,77.04,19200000.0
2006-09-12 15:59:00,77.042,77.042,77.033,77.035,36200000.0
2006-09-12 16:00:00,77.024,77.03,77.018,77.018,51200000.0
2006-09-12 16:01:00,77.009,77.009,77.002,77.003,41600000.0
2006-09-12 16:02:00,77.003,77.01,77.003,77.003,11200000.0
2006-09-12 16:03:00,77.009,77.02,77.009,77.019,64000000.0
2006-09-12 16:06:00,77.03,77.036,77.03,77.033,35200000.0
2006-09-12 16:07:00,77.036,77.038,77.022,77.038,32000000.0
2006-09-12 16:08:00,77.034,77.046,77.034,77.04,44800000.0
2006-09-12 16:09:00,77.045,77.053,77.045,77.053,44800000.0
2006-09-12 16:10:00,77.056,77.067,77.056,77.064,41600000.0
2006-09-12 16:11:00,77.073,77.079,77.068,77.078,14400000.0
2006-09-12 16:12:00,77.081,77.086,77.077,77.085,55400000.0
2006-09-12 16:13:00,77.084,77.091,77.082,77.088,11200000.0
2006-09-12 16:14:00,77.089,77.099,77.087,77.087,49000000.0
2006-09-12 16:15:00,77.084,77.087,77.075,77.087,59200000.0
2006-09-12 16:16:00,77.086,77.097,77.086,77.094,17600000.0
2006-09-12 16:17:00,77.086,77.086,77.078,77.086,37800000.0
2006-09-12 16:18:00,77.084,77.084,77.075,77.075,11200000.0
2006-09-12 16:19:00,77.067,77.067,77.057,77.059,22400000.0
2006-09-12 16:20:00,77.055,77.061,77.054,77.054,11200000.0
2006-09-12 16:21:00,77.052,77.059,77.05,77.051,26600000.0
2006-09-12 16:22:00,77.055,77.055,77.046,77.05,41000000.0
2006-09-12 16:23:00,77.047,77.062,77.047,77.056,43600000.0
2006-09-12 16:24:00,77.06,77.065,77.05,77.061,17600000.0
2006-09-12 16:25:00,77.076,77.082,77.074,77.078,33600000.0
2006-09-12 16:26:00,77.077,77.086,77.077,77.078,17600000.0
2006-09-12 16:27:00,77.074,77.085,77.074,77.081,35200000.0
2006-09-12 16:28:00,77.075,77.077,77.058,77.065,27200000.0
2006-09-12 16:29:00,77.069,77.073,77.064,77.064,11200000.0
2006-09-12 16:30:00,77.066,77.074,77.051,77.051,11200000.0
2006-09-12 16:31:00,77.07,77.075,77.065,77.065,41600000.0
2006-09-12 16:32:00,77.072,77.081,77.07,77.081,12800000.0
2006-09-12 16:33:00,77.071,77.075,77.067,77.074,27200000.0
2006-09-12 16:34:00,77.071,77.073,77.063,77.068,35200000.0
2006-09-12 16:35:00,77.071,77.079,77.067,77.078,52800000.0
2006-09-12 16:36:00,77.075,77.081,77.064,77.081,50400000.0
2006-09-12 16:37:00,77.086,77.094,77.085,77.092,41000000.0
2006-09-12 16:39:00,77.089,77.089,77.074,77.074,35200000.0
2006-09-12 16:40:00,77.069,77.084,77.068,77.082,56000000.0
2006-09-12 16:41:00,77.072,77.077,77.062,77.07,73600000.0
2006-09-12 16:42:00,77.074,77.076,77.065,77.069,53800000.0
2006-09-12 16:43:00,77.07,77.07,77.06,77.063,17600000.0
2006-09-12 16:44:00,77.07,77.074,77.066,77.074,11200000.0
2006-09-12 16:45:00,77.069,77.075,77.068,77.07,57600000.0
2006-09-12 16:46:00,77.064,77.064,77.058,77.058,11200000.0
2006-09-12 16:47:00,77.062,77.064,77.048,77.057,70200000.0
2006-09-12 16:48:00,77.048,77.061,77.048,77.051,52800000.0
2006-09-12 16:49:00,77.046,77.053,77.042,77.044,36800000.0
2006-09-12 16:50:00,77.045,77.056,77.041,77.054,74600000.0
2006-09-12 16:51:00,77.046,77.048,77.039,77.039,32000000.0
2006-09-12 16:53:00,77.043,77.05,77.043,77.048,30400000.0
2006-09-12 16:54:00,77.051,77.051,77.037,77.046,11200000.0
2006-09-12 16:55:00,77.034,77.034,77.024,77.025,27200000.0
2006-09-12 16:56:00,77.022,77.03,77.019,77.03,36800000.0
2006-09-12 16:57:00,77.034,77.046,77.034,77.042,19200000.0
2006-09-12 16:58:00,77.039,77.043,77.035,77.042,12200000.0
2006-09-12 16:59:00,77.049,77.066,77.047,77.06,50600000.0
2006-09-12 17:00:00,77.067,77.07,77.062,77.063,49600000.0
2006-09-12 17:01:00,77.068,77.068,77.059,77.062,40000000.0
2006-09-12 17:02:00,77.063,77.068,77.06,77.06,33600000.0
2006-09-12 17:03:00,77.064,77.076,77.06,77.065,44800000.0
2006-09-12 17:05:00,77.071,77.076,77.062,77.071,53800000.0
2006-09-12 17:06:00,77.075,77.075,77.067,77.068,59200000.0
2006-09-12 17:07:00,77.07,77.076,77.065,77.076,35200000.0
2006-09-12 17:08:00,77.065,77.072,77.062,77.064,68200000.0
2006-09-12 17:09:00,77.069,77.07,77.059,77.062,59200000.0
2006-09-12 17:10:00,77.07,77.07,77.06,77.07,25600000.0
2006-09-12 17:12:00,77.06,77.067,77.06,77.064,25600000.0
2006-09-12 17:15:00,77.064,77.068,77.06,77.063,19200000.0
2006-09-12 17:16:00,77.067,77.07,77.06,77.06,17600000.0
2006-09-12 17:19:00,77.06,77.068,77.059,77.068,23400000.0
2006-09-12 17:20:00,77.072,77.075,77.07,77.075,15400000.0
2006-09-12 17:21:00,77.085,77.091,77.081,77.083,28800000.0
2006-09-12 17:22:00,77.079,77.079,77.071,77.071,19200000.0
2006-09-12 17:23:00,77.062,77.07,77.062,77.07,11200000.0
2006-09-12 17:26:00,77.077,77.081,77.072,77.072,12800000.0
2006-09-12 17:27:00,77.077,77.082,77.073,77.081,46400000.0
2006-09-12 17:28:00,77.078,77.08,77.071,77.073,12800000.0
2006-09-12 17:30:00,77.071,77.089,77.069,77.074,17600000.0
2006-09-12 17:32:00,77.08,77.087,77.078,77.085,52800000.0
2006-09-12 17:33:00,77.089,77.094,77.087,77.094,36800000.0
2006-09-12 17:34:00,77.091,77.093,77.084,77.091,63400000.0
2006-09-12 17:35:00,77.092,77.092,77.083,77.091,43200000.0
2006-09-12 17:36:00,77.093,77.099,77.09,77.09,33600000.0
2006-09-12 17:37:00,77.094,77.101,77.094,77.094,16000000.0
2006-09-12 17:38:00,77.104,77.116,77.104,77.116,35200000.0
2006-09-12 17:40:00,77.107,77.112,77.102,77.11,75000000.0
2006-09-12 17:41:00,77.113,77.113,77.105,77.105,12800000.0
2006-09-12 17:43:00,77.113,77.113,77.103,77.108,17600000.0
2006-09-12 17:44:00,77.109,77.115,77.104,77.114,30400000.0
2006-09-12 17:46:00,77.11,77.115,77.104,77.104,41600000.0
2006-09-12 17:48:00,77.108,77.117,77.108,77.108,57600000.0
2006-09-12 17:50:00,77.091,77.1,77.091,77.097,8000000.0
2006-09-12 17:51:00,77.1,77.112,77.1,77.112,49600000.0
2006-09-12 17:52:00,77.11,77.112,77.101,77.104,43200000.0
2006-09-12 17:53:00,77.101,77.107,77.098,77.107,33600000.0
2006-09-12 17:54:00,77.099,77.1,77.088,77.097,38400000.0
2006-09-12 17:57:00,77.099,77.105,77.096,77.105,37200000.0
2006-09-12 17:58:00,77.106,77.106,77.096,77.103,17600000.0
2006-09-12 17:59:00,77.11,77.115,77.105,77.114,62800000.0
2006-09-12 18:00:00,77.113,77.115,77.106,77.113,50600000.0
2006-09-12 18:01:00,77.112,77.113,77.104,77.104,32000000.0
2006-09-12 18:02:00,77.103,77.113,77.103,77.113,24000000.0
2006-09-12 18:03:00,77.111,77.111,77.098,77.098,36800000.0
2006-09-12 18:05:00,77.09,77.093,77.086,77.089,12200000.0
2006-09-12 18:06:00,77.088,77.09,77.078,77.086,30400000.0
2006-09-12 18:07:00,77.084,77.092,77.077,77.092,11200000.0
2006-09-12 18:08:00,77.09,77.093,77.083,77.084,84800000.0
2006-09-12 18:11:00,77.079,77.087,77.072,77.087,12800000.0
2006-09-12 18:12:00,77.088,77.108,77.088,77.108,12800000.0
2006-09-12 18:13:00,77.114,77.114,77.098,77.098,27200000.0
2006-09-12 18:14:00,77.1,77.101,77.093,77.093,19600000.0
2006-09-12 18:15:00,77.099,77.106,77.097,77.106,30400000.0
2006-09-12 18:17:00,77.106,77.113,77.103,77.113,43200000.0
2006-09-12 18:18:00,77.116,77.126,77.116,77.122,30400000.0
2006-09-12 18:19:00,77.119,77.119,77.11,77.11,46400000.0
2006-09-12 18:23:00,77.119,77.127,77.115,77.126,46400000.0
2006-09-12 18:24:00,77.133,77.133,77.123,77.127,52200000.0
2006-09-12 18:25:00,77.136,77.144,77.125,77.144,34000000.0
2006-09-12 18:26:00,77.131,77.147,77.127,77.127,12800000.0
2006-09-12 18:27:00,77.133,77.158,77.13,77.158,33600000.0
2006-09-12 18:28:00,77.156,77.161,77.155,77.155,12800000.0
2006-09-12 18:29:00,77.153,77.156,77.149,77.156,25600000.0
2006-09-12 18:30:00,77.16,77.16,77.144,77.149,36200000.0
2006-09-12 18:31:00,77.152,77.152,77.14,77.152,10600000.0
2006-09-12 18:32:00,77.155,77.164,77.155,77.162,70800000.0
2006-09-12 18:33:00,77.179,77.179,77.169,77.169,31400000.0
2006-09-12 18:34:00,77.178,77.186,77.177,77.186,19200000.0
2006-09-12 18:35:00,77.182,77.192,77.177,77.181,43200000.0
2006-09-12 18:36:00,77.182,77.182,77.181,77.181,3200000.0
2006-09-12 18:37:00,77.185,77.193,77.185,77.19,36800000.0
2006-09-12 18:38:00,77.178,77.189,77.169,77.172,49000000.0
2006-09-12 18:39:00,77.174,77.178,77.167,77.175,76800000.0
2006-09-12 18:43:00,77.18,77.187,77.18,77.187,49600000.0
2006-09-12 18:44:00,77.187,77.189,77.185,77.189,30400000.0
2006-09-12 18:45:00,77.19,77.19,77.172,77.183,12800000.0
2006-09-12 18:47:00,77.176,77.184,77.169,77.169,14400000.0
2006-09-12 18:48:00,77.175,77.192,77.175,77.192,28800000.0
2006-09-12 18:49:00,77.191,77.191,77.181,77.186,24000000.0
2006-09-12 18:50:00,77.182,77.187,77.176,77.176,46400000.0
2006-09-12 18:51:00,77.18,77.185,77.175,77.185,12800000.0
2006-09-12 18:52:00,77.183,77.191,77.183,77.188,19200000.0
2006-09-12 18:54:00,77.186,77.186,77.18,77.181,19200000.0
2006-09-12 18:55:00,77.18,77.19,77.173,77.176,22400000.0
2006-09-12 18:57:00,77.182,77.186,77.177,77.186,19200000.0
2006-09-12 18:58:00,77.18,77.185,77.178,77.185,32000000.0
2006-09-12 18:59:00,77.186,77.193,77.186,77.186,32000000.0
2006-09-12 19:00:00,77.181,77.183,77.175,77.179,14400000.0
2006-09-12 19:02:00,77.18,77.185,77.176,77.176,43200000.0
2006-09-12 19:03:00,77.18,77.18,77.171,77.174,14400000.0
2006-09-12 19:04:00,77.181,77.185,77.176,77.185,14400000.0
2006-09-12 19:07:00,77.171,77.177,77.171,77.171,35200000.0
2006-09-12 19:08:00,77.172,77.172,77.165,77.168,22400000.0
2006-09-12 19:09:00,77.166,77.178,77.166,77.173,12800000.0
2006-09-12 19:10:00,77.176,77.176,77.166,77.167,17600000.0
2006-09-12 19:11:00,77.17,77.174,77.168,77.171,17600000.0
2006-09-12 19:13:00,77.159,77.169,77.153,77.168,16000000.0
2006-09-12 19:14:00,77.175,77.179,77.169,77.171,12800000.0
2006-09-12 19:16:00,77.172,77.172,77.152,77.164,12800000.0
2006-09-12 19:17:00,77.172,77.179,77.171,77.174,14400000.0
2006-09-12 19:18:00,77.169,77.173,77.165,77.165,32000000.0
2006-09-12 19:19:00,77.165,77.17,77.161,77.17,11200000.0
2006-09-12 19:22:00,77.171,77.178,77.165,77.178,14400000.0
2006-09-12 19:23:00,77.176,77.176,77.159,77.165,15400000.0
2006-09-12 19:24:00,77.165,77.173,77.16,77.169,48000000.0
2006-09-12 19:25:00,77.169,77.175,77.167,77.175,12800000.0
2006-09-12 19:26:00,77.164,77.173,77.164,77.171,41600000.0
2006-09-12 19:28:00,77.17,77.17,77.155,77.164,12200000.0
2006-09-12 19:29:00,77.152,77.152,77.14,77.14,12800000.0
2006-09-12 19:30:00,77.162,77.166,77.159,77.164,11200000.0
2006-09-12 19:31:00,77.159,77.159,77.149,77.156,11200000.0
2006-09-12 19:32:00,77.159,77.164,77.157,77.158,11200000.0
2006-09-12 19:34:00,77.164,77.17,77.161,77.168,12800000.0
2006-09-12 19:37:00,77.164,77.176,77.164,77.176,11200000.0
2006-09-12 19:38:00,77.171,77.176,77.17,77.176,11200000.0
2006-09-12 19:39:00,77.173,77.184,77.173,77.179,12800000.0
2006-09-12 19:40:00,77.167,77.179,77.167,77.174,11200000.0
2006-09-12 19:43:00,77.173,77.187,77.173,77.187,11200000.0
2006-09-12 19:44:00,77.191,77.191,77.179,77.184,11200000.0
2006-09-12 19:46:00,77.181,77.186,77.181,77.181,7400000.0
2006-09-12 19:48:00,77.185,77.185,77.171,77.177,12800000.0
2006-09-12 19:49:00,77.184,77.19,77.184,77.186,30400000.0
2006-09-12 19:50:00,77.197,77.201,77.195,77.197,12800000.0
2006-09-12 19:51:00,77.19,77.194,77.187,77.189,12800000.0
2006-09-12 19:53:00,77.187,77.192,77.185,77.192,10600000.0
2006-09-12 19:54:00,77.187,77.196,77.187,77.187,12200000.0
2006-09-12 19:57:00,77.193,77.193,77.184,77.191,12800000.0
2006-09-12 19:58:00,77.192,77.194,77.187,77.193,11200000.0
2006-09-12 20:00:00,77.199,77.202,77.193,77.202,17600000.0
2006-09-12 20:01:00,77.201,77.201,77.194,77.197,12800000.0
2006-09-12 20:03:00,77.211,77.277,77.211,77.277,16000000.0
2006-09-12 20:04:00,77.271,77.279,77.256,77.272,30400000.0
2006-09-12 20:05:00,77.25,77.25,77.236,77.242,12800000.0
2006-09-12 20:06:00,77.235,77.248,77.235,77.248,11200000.0
2006-09-12 20:07:00,77.247,77.256,77.245,77.248,17600000.0
2006-09-12 20:08:00,77.264,77.305,77.263,77.292,38400000.0
2006-09-12 20:09:00,77.292,77.297,77.288,77.288,11200000.0
2006-09-12 20:10:00,77.278,77.286,77.277,77.277,14800000.0
2006-09-12 20:11:00,77.26,77.26,77.233,77.233,10600000.0
2006-09-12 20:12:00,77.246,77.251,77.244,77.244,11200000.0
2006-09-12 20:13:00,77.246,77.25,77.244,77.246,11200000.0
2006-09-12 20:14:00,77.242,77.249,77.185,77.243,13800000.0
2006-09-12 20:15:00,77.239,77.239,77.212,77.223,11200000.0
2006-09-12 20:16:00,77.228,77.228,77.221,77.223,28800000.0
2006-09-12 20:17:00,77.225,77.229,77.216,77.224,33000000.0
2006-09-12 20:18:00,77.228,77.228,77.216,77.225,11200000.0
2006-09-12 20:19:00,77.221,77.221,77.212,77.212,11200000.0
2006-09-12 20:21:00,77.224,77.232,77.223,77.232,12800000.0
2006-09-12 20:22:00,77.226,77.237,77.226,77.237,14400000.0
2006-09-12 20:23:00,77.24,77.245,77.234,77.234,13200000.0
2006-09-12 20:24:00,77.231,77.237,77.231,77.235,16000000.0
2006-09-12 20:25:00,77.236,77.258,77.236,77.257,11200000.0
2006-09-12 20:26:00,77.262,77.264,77.251,77.251,16000000.0
2006-09-12 20:27:00,77.258,77.258,77.247,77.247,16000000.0
2006-09-12 20:28:00,77.248,77.248,77.232,77.243,11200000.0
2006-09-12 20:29:00,77.235,77.237,77.227,77.232,12200000.0
2006-09-12 20:30:00,77.221,77.221,77.208,77.215,27200000.0
2006-09-12 20:31:00,77.221,77.226,77.219,77.226,11200000.0
2006-09-12 20:32:00,77.229,77.229,77.226,77.226,3200000.0
2006-09-12 20:33:00,77.227,77.232,77.219,77.228,12800000.0
2006-09-12 20:34:00,77.223,77.223,77.211,77.211,11200000.0
2006-09-12 20:35:00,77.22,77.225,77.219,77.222,11200000.0
2006-09-12 20:36:00,77.221,77.221,77.208,77.217,16000000.0
2006-09-12 20:37:00,77.218,77.218,77.21,77.214,8000000.0
2006-09-12 20:39:00,77.227,77.24,77.227,77.234,11200000.0
2006-09-12 20:40:00,77.237,77.237,77.22,77.228,11200000.0
2006-09-12 20:41:00,77.226,77.226,77.216,77.218,13800000.0
2006-09-12 20:42:00,77.221,77.222,77.217,77.22,11200000.0
2006-09-12 20:43:00,77.216,77.216,77.207,77.21,14400000.0
2006-09-12 20:45:00,77.217,77.221,77.214,77.221,12800000.0
2006-09-12 20:46:00,77.226,77.226,77.215,77.215,14400000.0
2006-09-12 20:48:00,77.222,77.222,77.219,77.22,17600000.0
2006-09-12 20:49:00,77.221,77.225,77.214,77.214,8000000.0
2006-09-12 20:50:00,77.218,77.218,77.206,77.215,14400000.0
2006-09-12 20:51:00,77.208,77.208,77.197,77.197,29200000.0
2006-09-12 20:52:00,77.2,77.203,77.195,77.196,11200000.0
2006-09-12 20:53:00,77.205,77.205,77.197,77.197,16000000.0
2006-09-12 20:54:00,77.204,77.205,77.2,77.201,14400000.0
2006-09-12 20:55:00,77.204,77.216,77.195,77.211,11200000.0
2006-09-12 20:56:00,77.205,77.205,77.197,77.198,8000000.0
2006-09-12 20:57:00,77.194,77.202,77.194,77.201,12800000.0
2006-09-12 20:58:00,77.2,77.2,77.193,77.2,11200000.0
2006-09-12 20:59:00,77.206,77.21,77.206,77.21,11200000.0
2006-09-12 21:02:00,77.217,77.218,77.209,77.209,16000000.0
2006-09-12 21:03:00,77.211,77.219,77.211,77.213,11200000.0
2006-09-12 21:06:00,77.208,77.218,77.208,77.213,12800000.0
2006-09-12 21:07:00,77.217,77.217,77.201,77.211,13800000.0
2006-09-12 21:10:00,77.213,77.213,77.213,77.213,3200000.0
2006-09-12 21:11:00,77.216,77.218,77.201,77.212,12800000.0
2006-09-12 21:12:00,77.207,77.207,77.201,77.203,12800000.0
2006-09-12 21:13:00,77.208,77.214,77.195,77.209,16000000.0
2006-09-12 21:14:00,77.217,77.222,77.204,77.216,12800000.0
2006-09-12 21:15:00,77.223,77.234,77.223,77.229,14400000.0
2006-09-12 21:16:00,77.237,77.237,77.226,77.226,9600000.0
2006-09-12 21:17:00,77.225,77.233,77.223,77.223,12800000.0
2006-09-12 21:18:00,77.223,77.223,77.13,77.222,12800000.0
2006-09-12 21:19:00,77.227,77.231,77.221,77.225,17600000.0
2006-09-12 21:20:00,77.205,77.221,77.205,77.221,14400000.0
2006-09-12 21:21:00,77.229,77.229,77.223,77.223,11200000.0
2006-09-12 21:24:00,77.216,77.216,77.2,77.2,11200000.0
2006-09-12 21:25:00,77.213,77.22,77.212,77.214,11200000.0
2006-09-12 21:26:00,77.217,77.217,77.214,77.214,11200000.0
2006-09-12 21:28:00,77.21,77.211,77.195,77.203,11200000.0
2006-09-12 21:31:00,77.204,77.211,77.204,77.211,11200000.0
2006-09-12 21:32:00,77.211,77.211,77.2,77.204,14400000.0
2006-09-12 21:33:00,77.193,77.21,77.193,77.204,11200000.0
2006-09-12 21:34:00,77.206,77.213,77.199,77.2,17000000.0
2006-09-12 21:35:00,77.209,77.216,77.208,77.208,12800000.0
2006-09-12 21:36:00,77.198,77.208,77.198,77.208,9600000.0
2006-09-12 21:37:00,77.2,77.217,77.2,77.213,16000000.0
2006-09-12 21:38:00,77.202,77.206,77.114,77.114,12800000.0
2006-09-12 21:41:00,77.193,77.194,77.181,77.181,12800000.0
2006-09-12 21:42:00,77.196,77.199,77.178,77.197,14400000.0
2006-09-12 21:43:00,77.197,77.197,77.185,77.188,14400000.0
2006-09-12 21:44:00,77.193,77.199,77.188,77.199,12800000.0
2006-09-12 21:46:00,77.203,77.205,77.196,77.205,14400000.0
2006-09-12 21:47:00,77.2,77.206,77.196,77.206,11200000.0
2006-09-12 21:48:00,77.203,77.203,77.181,77.192,16000000.0
2006-09-12 21:50:00,77.193,77.198,77.183,77.193,12800000.0
2006-09-12 21:51:00,77.194,77.2,77.193,77.194,17000000.0
2006-09-12 21:52:00,77.196,77.196,77.193,77.193,3200000.0
2006-09-12 21:54:00,77.195,77.198,77.191,77.194,11200000.0
2006-09-12 21:55:00,77.198,77.198,77.187,77.187,11200000.0
2006-09-12 21:56:00,77.194,77.201,77.193,77.194,12800000.0
2006-09-12 21:57:00,77.199,77.208,77.199,77.203,17000000.0
2006-09-12 21:58:00,77.192,77.204,77.192,77.197,17600000.0
2006-09-12 21:59:00,77.197,77.197,77.187,77.188,12800000.0
2006-09-12 22:00:00,77.194,77.194,77.184,77.184,17600000.0
2006-09-12 22:02:00,77.187,77.19,77.179,77.19,16000000.0
2006-09-12 22:03:00,77.178,77.179,77.174,77.179,17600000.0
2006-09-12 22:06:00,77.184,77.184,77.178,77.178,6400000.0
2006-09-12 22:07:00,77.173,77.177,77.173,77.177,16000000.0
2006-09-12 22:08:00,77.181,77.184,77.164,77.181,16000000.0
2006-09-12 22:10:00,77.175,77.178,77.172,77.172,12800000.0
2006-09-12 22:13:00,77.161,77.177,77.161,77.174,12800000.0
2006-09-12 22:17:00,77.161,77.168,77.161,77.166,12800000.0
2006-09-12 22:18:00,77.169,77.171,77.164,77.164,16000000.0
2006-09-12 22:22:00,77.168,77.171,77.168,77.171,6400000.0
2006-09-12 22:26:00,77.167,77.176,77.167,77.176,17600000.0
2006-09-12 22:27:00,77.175,77.179,77.174,77.175,12800000.0
2006-09-12 22:29:00,77.176,77.183,77.174,77.179,15400000.0
2006-09-12 22:30:00,77.186,77.186,77.179,77.181,17600000.0
2006-09-12 22:33:00,77.182,77.182,77.167,77.174,11200000.0
2006-09-12 22:38:00,77.182,77.187,77.174,77.187,17600000.0
2006-09-12 22:41:00,77.188,77.192,77.182,77.192,11200000.0
2006-09-12 22:43:00,77.183,77.194,77.18,77.194,16000000.0
2006-09-12 22:44:00,77.196,77.199,77.191,77.192,12800000.0
2006-09-12 22:46:00,77.193,77.2,77.187,77.2,11200000.0
2006-09-12 22:47:00,77.192,77.198,77.188,77.188,17000000.0
2006-09-12 22:48:00,77.192,77.196,77.189,77.189,8000000.0
2006-09-12 22:49:00,77.184,77.19,77.184,77.19,12800000.0
2006-09-12 22:50:00,77.197,77.202,77.186,77.194,11200000.0
2006-09-12 22:51:00,77.191,77.196,77.191,77.196,11200000.0
2006-09-12 22:52:00,77.199,77.207,77.196,77.203,11200000.0
2006-09-12 22:53:00,77.188,77.188,77.182,77.182,11200000.0
2006-09-12 22:54:00,77.184,77.197,77.178,77.197,11200000.0
2006-09-12 22:56:00,77.188,77.197,77.187,77.197,17600000.0
2006-09-12 22:58:00,77.198,77.198,77.193,77.195,4800000.0
2006-09-12 22:59:00,77.191,77.196,77.182,77.182,17600000.0
2006-09-12 23:00:00,77.183,77.183,77.171,77.176,9600000.0
2006-09-12 23:01:00,77.172,77.184,77.171,77.179,14400000.0
2006-09-12 23:05:00,77.177,77.185,77.177,77.18,33600000.0
2006-09-12 23:06:00,77.179,77.179,77.173,77.173,12800000.0
2006-09-12 23:08:00,77.176,77.178,77.169,77.175,11200000.0
2006-09-12 23:09:00,77.165,77.171,77.161,77.161,17600000.0
2006-09-12 23:12:00,77.172,77.173,77.164,77.169,16000000.0
2006-09-12 23:13:00,77.158,77.158,77.151,77.153,12800000.0
2006-09-12 23:14:00,77.159,77.169,77.146,77.169,11200000.0
2006-09-12 23:16:00,77.171,77.171,77.161,77.161,12800000.0
2006-09-12 23:18:00,77.153,77.162,77.153,77.16,11200000.0
2006-09-12 23:19:00,77.164,77.164,77.145,77.145,12200000.0
2006-09-12 23:20:00,77.152,77.165,77.145,77.165,14400000.0
2006-09-12 23:21:00,77.144,77.158,77.144,77.149,16000000.0
2006-09-12 23:22:00,77.122,77.123,77.11,77.123,12800000.0
2006-09-12 23:23:00,77.126,77.13,77.116,77.117,12800000.0
2006-09-12 23:24:00,77.113,77.125,77.113,77.125,11200000.0
2006-09-12 23:25:00,77.136,77.14,77.128,77.132,16000000.0
2006-09-12 23:26:00,77.131,77.141,77.129,77.141,12800000.0
2006-09-12 23:27:00,77.142,77.146,77.14,77.146,17600000.0
2006-09-12 23:28:00,77.138,77.151,77.138,77.151,12800000.0
2006-09-12 23:30:00,77.15,77.153,77.144,77.146,14400000.0
2006-09-12 23:31:00,77.147,77.164,77.147,77.153,12800000.0
2006-09-12 23:32:00,77.159,77.169,77.159,77.169,17000000.0
2006-09-12 23:33:00,77.169,77.169,77.159,77.159,12800000.0
2006-09-12 23:35:00,77.159,77.164,77.156,77.159,16000000.0
2006-09-12 23:40:00,77.156,77.156,77.135,77.142,35200000.0
2006-09-12 23:41:00,77.145,77.151,77.143,77.147,12800000.0
2006-09-12 23:43:00,77.145,77.151,77.141,77.151,11200000.0
2006-09-12 23:45:00,77.15,77.163,77.146,77.163,11200000.0
2006-09-12 23:47:00,77.147,77.147,77.138,77.142,12800000.0
2006-09-12 23:51:00,77.148,77.158,77.141,77.158,12800000.0
2006-09-12 23:54:00,77.154,77.159,77.134,77.156,14400000.0
2006-09-12 23:56:00,77.082,77.181,77.082,77.146,11200000.0
2006-09-12 23:59:00,77.145,77.145,77.124,77.135,14400000.0
2006-09-13 00:00:00,77.141,77.146,77.139,77.146,9600000.0
2006-09-13 00:01:00,77.146,77.153,77.145,77.148,12800000.0
2006-09-13 00:02:00,77.151,77.153,77.142,77.153,12800000.0
2006-09-13 00:04:00,77.133,77.154,77.133,77.154,11200000.0
2006-09-13 00:05:00,77.152,77.158,77.14,77.149,11200000.0
2006-09-13 00:06:00,77.15,77.156,77.149,77.154,11200000.0
2006-09-13 00:07:00,77.156,77.158,77.155,77.155,8000000.0
2006-09-13 00:10:00,77.157,77.159,77.147,77.155,12800000.0
2006-09-13 00:11:00,77.164,77.169,77.161,77.168,12800000.0
2006-09-13 00:12:00,77.177,77.177,77.168,77.171,8000000.0
2006-09-13 00:14:00,77.165,77.165,77.153,77.154,14400000.0
2006-09-13 00:16:00,77.138,77.14,77.133,77.138,14800000.0
2006-09-13 00:17:00,77.152,77.152,77.136,77.142,16000000.0
2006-09-13 00:18:00,77.137,77.137,77.129,77.129,9600000.0
2006-09-13 00:19:00,77.122,77.135,77.122,77.134,12800000.0
2006-09-13 00:21:00,77.133,77.133,77.124,77.128,12800000.0
2006-09-13 00:23:00,77.129,77.131,77.119,77.126,12800000.0
2006-09-13 00:24:00,77.137,77.142,77.126,77.142,14400000.0
2006-09-13 00:25:00,77.14,77.14,77.129,77.129,10600000.0
2006-09-13 00:26:00,77.125,77.133,77.124,77.133,12800000.0
2006-09-13 00:27:00,77.129,77.13,77.123,77.128,12800000.0
2006-09-13 00:28:00,77.114,77.119,77.114,77.115,32000000.0
2006-09-13 00:31:00,77.135,77.142,77.131,77.142,12800000.0
2006-09-13 00:32:00,77.132,77.139,77.125,77.139,12800000.0
2006-09-13 00:33:00,77.136,77.137,77.129,77.133,12800000.0
2006-09-13 00:34:00,77.131,77.131,77.122,77.125,19200000.0
2006-09-13 00:35:00,77.13,77.147,77.13,77.14,12800000.0
2006-09-13 00:36:00,77.144,77.145,77.135,77.145,12800000.0
2006-09-13 00:37:00,77.136,77.136,77.131,77.132,12800000.0
2006-09-13 00:38:00,77.135,77.139,77.133,77.133,12800000.0
2006-09-13 00:39:00,77.126,77.134,77.121,77.124,17600000.0
2006-09-13 00:40:00,77.119,77.119,77.109,77.111,8000000.0
2006-09-13 00:41:00,77.108,77.121,77.107,77.121,16000000.0
2006-09-13 00:43:00,77.12,77.129,77.12,77.129,16000000.0
2006-09-13 00:44:00,77.128,77.135,77.111,77.129,17600000.0
2006-09-13 00:45:00,77.129,77.141,77.129,77.134,12800000.0
2006-09-13 00:46:00,77.134,77.14,77.132,77.136,14400000.0
2006-09-13 00:47:00,77.138,77.14,77.129,77.133,12800000.0
2006-09-13 00:48:00,77.131,77.131,77.118,77.118,12800000.0
2006-09-13 00:49:00,77.132,77.132,77.117,77.117,11200000.0
2006-09-13 00:51:00,77.129,77.129,77.107,77.125,11200000.0
2006-09-13 00:52:00,77.104,77.104,77.089,77.089,11200000.0
2006-09-13 00:53:00,77.095,77.102,77.091,77.091,11200000.0
2006-09-13 00:54:00,77.088,77.099,77.088,77.098,17600000.0
2006-09-13 00:56:00,77.097,77.097,77.087,77.09,12800000.0
2006-09-13 00:57:00,77.097,77.105,77.092,77.092,12800000.0
2006-09-13 00:58:00,77.096,77.1,77.09,77.1,12800000.0
2006-09-13 00:59:00,77.1,77.107,77.093,77.095,11200000.0
2006-09-13 01:00:00,77.1,77.113,77.1,77.112,16000000.0
2006-09-13 01:01:00,77.116,77.127,77.116,77.12,14400000.0
2006-09-13 01:02:00,77.107,77.107,77.094,77.094,8000000.0
2006-09-13 01:04:00,77.09,77.09,77.078,77.078,12800000.0
2006-09-13 01:05:00,77.088,77.088,77.067,77.083,11200000.0
2006-09-13 01:06:00,77.082,77.082,77.014,77.078,12800000.0
2006-09-13 01:07:00,77.075,77.076,77.064,77.069,12800000.0
2006-09-13 01:08:00,77.059,77.06,77.052,77.052,16000000.0
2006-09-13 01:09:00,77.064,77.073,77.062,77.073,17600000.0
2006-09-13 01:10:00,77.07,77.07,77.056,77.062,16000000.0
2006-09-13 01:11:00,77.056,77.056,77.048,77.048,11200000.0
2006-09-13 01:12:00,77.043,77.05,77.042,77.045,16000000.0
2006-09-13 01:13:00,77.056,77.062,77.051,77.062,8000000.0
2006-09-13 01:14:00,77.057,77.061,77.046,77.061,16000000.0
2006-09-13 01:18:00,77.086,77.087,77.077,77.085,12800000.0
2006-09-13 01:19:00,77.08,77.084,77.062,77.084,15400000.0
2006-09-13 01:20:00,77.079,77.084,77.074,77.075,11200000.0
2006-09-13 01:21:00,77.074,77.074,77.063,77.067,12800000.0
2006-09-13 01:22:00,77.071,77.072,77.065,77.069,12800000.0
2006-09-13 01:26:00,77.074,77.079,77.07,77.079,11200000.0
2006-09-13 01:27:00,77.072,77.08,77.07,77.08,12800000.0
2006-09-13 01:28:00,77.083,77.086,77.082,77.082,17600000.0
2006-09-13 01:29:00,77.083,77.087,77.069,77.083,17600000.0
2006-09-13 01:30:00,77.077,77.082,77.076,77.076,11200000.0
2006-09-13 01:31:00,77.079,77.086,77.075,77.086,11200000.0
2006-09-13 01:32:00,77.09,77.095,77.088,77.095,12800000.0
2006-09-13 01:33:00,77.112,77.112,77.091,77.104,11200000.0
2006-09-13 01:35:00,77.094,77.102,77.087,77.102,13800000.0
2006-09-13 01:37:00,77.1,77.104,77.094,77.103,14400000.0
2006-09-13 01:38:00,77.104,77.112,77.096,77.109,17600000.0
2006-09-13 01:41:00,77.109,77.113,77.106,77.112,12800000.0
2006-09-13 01:42:00,77.114,77.12,77.114,77.118,11200000.0
2006-09-13 01:43:00,77.125,77.134,77.124,77.133,11200000.0
2006-09-13 01:44:00,77.128,77.131,77.123,77.131,12800000.0
2006-09-13 01:45:00,77.125,77.133,77.123,77.125,16000000.0
2006-09-13 01:46:00,77.117,77.136,77.117,77.124,16000000.0
2006-09-13 01:47:00,77.115,77.115,77.107,77.107,14400000.0
2006-09-13 01:48:00,77.116,77.118,77.101,77.114,13200000.0
2006-09-13 01:49:00,77.118,77.129,77.115,77.12,16000000.0
2006-09-13 01:50:00,77.121,77.121,77.113,77.113,14400000.0
2006-09-13 01:51:00,77.113,77.118,77.11,77.118,11200000.0
2006-09-13 01:54:00,77.123,77.142,77.123,77.142,8000000.0
2006-09-13 01:55:00,77.145,77.145,77.136,77.139,12800000.0
2006-09-13 01:57:00,77.145,77.152,77.145,77.152,11200000.0
2006-09-13 01:58:00,77.146,77.146,77.141,77.141,11200000.0
2006-09-13 01:59:00,77.142,77.142,77.132,77.14,8000000.0
2006-09-13 02:00:00,77.142,77.142,77.135,77.136,11200000.0
2006-09-13 02:01:00,77.134,77.134,77.124,77.131,17600000.0
2006-09-13 02:02:00,77.127,77.127,77.116,77.116,12800000.0
2006-09-13 02:03:00,77.111,77.122,77.111,77.122,16000000.0
2006-09-13 02:05:00,77.112,77.112,77.104,77.106,12800000.0
2006-09-13 02:06:00,77.104,77.105,77.101,77.102,12200000.0
2006-09-13 02:07:00,77.103,77.106,77.094,77.094,12800000.0
2006-09-13 02:08:00,77.103,77.107,77.097,77.107,17600000.0
2006-09-13 02:09:00,77.107,77.107,77.093,77.106,16000000.0
2006-09-13 02:10:00,77.093,77.105,77.093,77.1,9600000.0
2006-09-13 02:11:00,77.106,77.115,77.094,77.115,12800000.0
2006-09-13 02:13:00,77.111,77.127,77.111,77.127,11200000.0
2006-09-13 02:14:00,77.131,77.136,77.126,77.126,11200000.0
2006-09-13 02:15:00,77.133,77.138,77.124,77.128,11200000.0
2006-09-13 02:16:00,77.125,77.126,77.06,77.126,9600000.0
2006-09-13 02:17:00,77.122,77.127,77.117,77.127,11200000.0
2006-09-13 02:18:00,77.127,77.127,77.116,77.12,12800000.0
2006-09-13 02:19:00,77.109,77.116,77.105,77.113,12200000.0
2006-09-13 02:20:00,77.109,77.114,77.109,77.11,8000000.0
2006-09-13 02:21:00,77.115,77.124,77.113,77.123,17600000.0
2006-09-13 02:22:00,77.125,77.125,77.111,77.113,12800000.0
2006-09-13 02:23:00,77.112,77.124,77.111,77.122,12800000.0
2006-09-13 02:24:00,77.113,77.125,77.029,77.114,11200000.0
2006-09-13 02:25:00,77.107,77.11,77.093,77.093,17600000.0
2006-09-13 02:26:00,77.09,77.099,77.082,77.095,17600000.0
2006-09-13 02:27:00,77.085,77.095,77.081,77.095,17600000.0
2006-09-13 02:28:00,77.09,77.098,77.09,77.094,15200000.0
2006-09-13 02:29:00,77.097,77.097,77.087,77.092,11200000.0
2006-09-13 02:30:00,77.091,77.092,77.088,77.089,11200000.0
2006-09-13 02:31:00,77.091,77.092,77.074,77.088,17600000.0
2006-09-13 02:32:00,77.095,77.095,77.077,77.088,11200000.0
2006-09-13 02:33:00,77.087,77.092,77.082,77.089,11200000.0
2006-09-13 02:34:00,77.092,77.102,77.089,77.101,14400000.0
2006-09-13 02:35:00,77.112,77.112,77.103,77.112,12800000.0
2006-09-13 02:36:00,77.114,77.114,77.106,77.106,12800000.0
2006-09-13 02:37:00,77.11,77.114,77.102,77.102,12800000.0
2006-09-13 02:38:00,77.107,77.107,77.092,77.092,12800000.0
2006-09-13 02:39:00,77.092,77.092,77.083,77.083,16000000.0
2006-09-13 02:40:00,77.093,77.093,77.082,77.086,12800000.0
2006-09-13 02:41:00,77.085,77.086,77.081,77.086,11200000.0
2006-09-13 02:42:00,77.08,77.08,77.072,77.072,12800000.0
2006-09-13 02:43:00,77.065,77.068,77.059,77.059,11200000.0
2006-09-13 02:44:00,77.058,77.067,77.053,77.067,12800000.0
2006-09-13 02:45:00,77.059,77.059,77.052,77.054,11200000.0
2006-09-13 02:46:00,77.055,77.066,77.051,77.066,12800000.0
2006-09-13 02:47:00,77.066,77.073,77.057,77.057,12800000.0
2006-09-13 02:48:00,77.064,77.067,77.057,77.057,14400000.0
2006-09-13 02:49:00,77.062,77.068,77.06,77.068,17600000.0
2006-09-13 02:50:00,77.063,77.068,77.059,77.068,11200000.0
2006-09-13 02:51:00,77.067,77.067,77.043,77.051,11600000.0
2006-09-13 02:52:00,77.043,77.048,76.989,77.048,11200000.0
2006-09-13 02:53:00,77.062,77.069,77.058,77.065,10600000.0
2006-09-13 02:54:00,76.97,77.082,76.97,77.082,11200000.0
2006-09-13 02:55:00,77.072,77.079,77.072,77.078,10600000.0
2006-09-13 02:56:00,77.088,77.088,77.08,77.083,11200000.0
2006-09-13 02:57:00,77.083,77.094,77.077,77.094,11200000.0
2006-09-13 02:58:00,77.086,77.092,77.07,77.092,8000000.0
2006-09-13 02:59:00,77.092,77.092,77.08,77.081,11200000.0
2006-09-13 03:00:00,77.08,77.08,76.992,76.992,11200000.0
2006-09-13 03:01:00,77.077,77.081,77.065,77.065,11200000.0
2006-09-13 03:02:00,77.077,77.08,77.077,77.078,11200000.0
2006-09-13 03:03:00,77.085,77.089,77.078,77.084,14400000.0
2006-09-13 03:07:00,77.085,77.09,77.08,77.081,14400000.0
2006-09-13 03:12:00,77.091,77.113,77.091,77.094,17600000.0
2006-09-13 03:13:00,77.112,77.114,77.107,77.114,16000000.0
2006-09-13 03:14:00,77.125,77.125,77.113,77.113,10600000.0
2006-09-13 03:15:00,77.128,77.129,77.119,77.127,17600000.0
2006-09-13 03:16:00,77.122,77.134,77.122,77.13,14400000.0
2006-09-13 03:17:00,77.142,77.176,77.142,77.176,11200000.0
2006-09-13 03:18:00,77.182,77.194,77.182,77.19,12800000.0
2006-09-13 03:19:00,77.183,77.183,77.172,77.176,12800000.0
2006-09-13 03:20:00,77.172,77.172,77.161,77.172,12800000.0
2006-09-13 03:21:00,77.164,77.164,77.15,77.157,14400000.0
2006-09-13 03:24:00,77.141,77.151,77.14,77.151,9600000.0
2006-09-13 03:25:00,77.149,77.153,77.144,77.144,17600000.0
2006-09-13 03:26:00,77.141,77.141,77.108,77.108,12800000.0
2006-09-13 03:27:00,77.119,77.125,77.118,77.118,14400000.0
2006-09-13 03:28:00,77.119,77.119,77.112,77.112,11200000.0
2006-09-13 03:29:00,77.107,77.119,77.107,77.113,12800000.0
2006-09-13 03:30:00,77.117,77.125,77.057,77.122,17600000.0
2006-09-13 03:31:00,77.131,77.134,77.125,77.134,12800000.0
2006-09-13 03:32:00,77.132,77.136,77.132,77.133,8000000.0
2006-09-13 03:33:00,77.137,77.139,77.134,77.134,11200000.0
2006-09-13 03:34:00,77.145,77.151,77.137,77.14,11200000.0
2006-09-13 03:35:00,77.143,77.145,77.133,77.142,17600000.0
2006-09-13 03:36:00,77.151,77.152,77.148,77.149,11200000.0
2006-09-13 03:37:00,77.145,77.156,77.143,77.154,17000000.0
2006-09-13 03:38:00,77.151,77.17,77.15,77.17,12800000.0
2006-09-13 03:39:00,77.175,77.19,77.122,77.19,14400000.0
2006-09-13 03:40:00,77.196,77.197,77.19,77.194,12800000.0
2006-09-13 03:41:00,77.191,77.191,77.174,77.174,10600000.0
2006-09-13 03:42:00,77.179,77.19,77.176,77.189,12800000.0
2006-09-13 03:44:00,77.182,77.185,77.171,77.183,12800000.0
2006-09-13 03:45:00,77.174,77.183,77.174,77.181,11200000.0
2006-09-13 03:46:00,77.183,77.184,77.179,77.182,11200000.0
2006-09-13 03:47:00,77.183,77.185,77.175,77.185,11200000.0
2006-09-13 03:48:00,77.192,77.198,77.19,77.198,11200000.0
2006-09-13 03:49:00,77.196,77.198,77.191,77.195,16000000.0
2006-09-13 03:50:00,77.202,77.204,77.196,77.196,11200000.0
2006-09-13 03:51:00,77.201,77.212,77.2,77.212,8000000.0
2006-09-13 03:53:00,77.21,77.21,77.204,77.204,9600000.0
2006-09-13 03:54:00,77.208,77.213,77.203,77.208,14400000.0
2006-09-13 03:56:00,77.19,77.201,77.19,77.195,12800000.0
2006-09-13 03:57:00,77.19,77.198,77.188,77.198,12800000.0
2006-09-13 04:00:00,77.19,77.19,77.171,77.173,14800000.0
2006-09-13 04:01:00,77.172,77.18,77.169,77.175,11200000.0
2006-09-13 04:03:00,77.171,77.171,77.156,77.156,12800000.0
2006-09-13 04:04:00,77.153,77.162,77.153,77.162,12800000.0
2006-09-13 04:05:00,77.169,77.176,77.169,77.176,11200000.0
2006-09-13 04:07:00,77.168,77.168,77.148,77.152,14800000.0
2006-09-13 04:08:00,77.151,77.159,77.15,77.159,11200000.0
2006-09-13 04:10:00,77.159,77.159,77.15,77.155,13800000.0
2006-09-13 04:11:00,77.162,77.166,77.156,77.164,12800000.0
2006-09-13 04:12:00,77.165,77.167,77.163,77.165,8000000.0
2006-09-13 04:13:00,77.175,77.176,77.169,77.175,11200000.0
2006-09-13 04:15:00,77.183,77.187,77.18,77.187,12800000.0
2006-09-13 04:17:00,77.184,77.184,77.175,77.177,14400000.0
2006-09-13 04:19:00,77.183,77.187,77.162,77.18,12800000.0
2006-09-13 04:20:00,77.176,77.182,77.086,77.182,11200000.0
2006-09-13 04:21:00,77.185,77.185,77.176,77.177,11200000.0
2006-09-13 04:22:00,77.174,77.19,77.17,77.179,16000000.0
2006-09-13 04:24:00,77.188,77.19,77.185,77.19,12200000.0
2006-09-13 04:26:00,77.192,77.198,77.189,77.198,14400000.0
2006-09-13 04:27:00,77.195,77.197,77.188,77.195,10000000.0
2006-09-13 04:28:00,77.194,77.21,77.19,77.21,11200000.0
2006-09-13 04:29:00,77.198,77.202,77.196,77.202,12800000.0
2006-09-13 04:30:00,77.194,77.204,77.194,77.195,12800000.0
2006-09-13 04:31:00,77.198,77.2,77.183,77.2,12800000.0
2006-09-13 04:32:00,77.189,77.192,77.183,77.192,12800000.0
2006-09-13 04:33:00,77.201,77.202,77.19,77.197,16000000.0
2006-09-13 04:34:00,77.198,77.198,77.188,77.191,12800000.0
2006-09-13 04:36:00,77.184,77.184,77.174,77.174,6400000.0
2006-09-13 04:38:00,77.182,77.185,77.175,77.176,9600000.0
2006-09-13 04:39:00,77.174,77.185,77.169,77.179,12800000.0
2006-09-13 04:40:00,77.183,77.185,77.18,77.184,11200000.0
2006-09-13 04:42:00,77.187,77.188,77.165,77.188,12800000.0
2006-09-13 04:43:00,77.192,77.192,77.182,77.187,12200000.0
2006-09-13 04:44:00,77.189,77.192,77.185,77.185,9600000.0
2006-09-13 04:46:00,77.182,77.182,77.173,77.175,14400000.0
2006-09-13 04:47:00,77.171,77.175,77.169,77.169,8000000.0
2006-09-13 04:48:00,77.172,77.177,77.16,77.16,12800000.0
2006-09-13 04:49:00,77.154,77.17,77.154,77.161,11200000.0
2006-09-13 04:51:00,77.158,77.166,77.072,77.156,14400000.0
2006-09-13 04:52:00,77.152,77.152,77.142,77.146,11200000.0
2006-09-13 04:53:00,77.144,77.145,77.141,77.143,9600000.0
2006-09-13 04:54:00,77.141,77.146,77.14,77.146,12800000.0
2006-09-13 04:55:00,77.145,77.146,77.139,77.146,11200000.0
2006-09-13 04:56:00,77.15,77.155,77.148,77.154,17600000.0
2006-09-13 04:57:00,77.16,77.16,77.145,77.157,11200000.0
2006-09-13 04:58:00,77.148,77.149,77.137,77.137,8000000.0
2006-09-13 04:59:00,77.156,77.159,77.153,77.153,12800000.0
2006-09-13 05:00:00,77.137,77.165,77.137,77.163,11200000.0
2006-09-13 05:02:00,77.167,77.167,77.159,77.161,14400000.0
2006-09-13 05:03:00,77.164,77.174,77.16,77.164,12800000.0
2006-09-13 05:04:00,77.17,77.172,77.162,77.169,8000000.0
2006-09-13 05:05:00,77.161,77.173,77.161,77.173,11200000.0
2006-09-13 05:06:00,77.171,77.171,77.164,77.164,11200000.0
2006-09-13 05:07:00,77.15,77.176,77.15,77.166,14400000.0
2006-09-13 05:08:00,77.163,77.167,77.143,77.167,11200000.0
2006-09-13 05:09:00,77.174,77.177,77.165,77.165,17600000.0
2006-09-13 05:10:00,77.172,77.172,77.144,77.167,12200000.0
2006-09-13 05:11:00,77.164,77.164,77.145,77.145,12800000.0
2006-09-13 05:14:00,77.157,77.166,77.157,77.166,13800000.0
2006-09-13 05:15:00,77.163,77.164,77.143,77.161,16000000.0
2006-09-13 05:17:00,77.154,77.16,77.154,77.156,11200000.0
2006-09-13 05:18:00,77.151,77.158,77.139,77.158,8000000.0
2006-09-13 05:20:00,77.151,77.163,77.151,77.152,11200000.0
2006-09-13 05:22:00,77.154,77.158,77.152,77.158,11200000.0
2006-09-13 05:23:00,77.159,77.169,77.159,77.163,12800000.0
2006-09-13 05:24:00,77.166,77.169,77.162,77.162,11200000.0
2006-09-13 05:25:00,77.17,77.172,77.162,77.172,12800000.0
2006-09-13 05:28:00,77.175,77.179,77.171,77.178,11200000.0
2006-09-13 05:29:00,77.171,77.182,77.171,77.172,11200000.0
2006-09-13 05:33:00,77.185,77.185,77.176,77.176,9600000.0
2006-09-13 05:36:00,77.182,77.187,77.168,77.168,16000000.0
2006-09-13 05:39:00,77.176,77.179,77.171,77.173,11200000.0
2006-09-13 05:40:00,77.17,77.171,77.165,77.165,10000000.0
2006-09-13 05:41:00,77.169,77.171,77.167,77.17,12800000.0
2006-09-13 05:42:00,77.159,77.164,77.155,77.155,11600000.0
2006-09-13 05:43:00,77.165,77.165,77.156,77.156,11200000.0
2006-09-13 05:44:00,77.159,77.164,77.155,77.164,11200000.0
2006-09-13 05:45:00,77.163,77.169,77.161,77.165,16000000.0
2006-09-13 05:47:00,77.161,77.168,77.159,77.168,14400000.0
2006-09-13 05:48:00,77.165,77.165,77.15,77.159,9600000.0
2006-09-13 05:49:00,77.154,77.164,77.154,77.161,18400000.0
2006-09-13 05:50:00,77.162,77.163,77.149,77.149,11200000.0
2006-09-13 05:51:00,77.157,77.161,77.154,77.157,11200000.0
2006-09-13 05:54:00,77.159,77.167,77.159,77.166,9600000.0
2006-09-13 05:57:00,77.157,77.164,77.155,77.159,12800000.0
2006-09-13 05:58:00,77.16,77.169,77.077,77.158,12800000.0
2006-09-13 05:59:00,77.162,77.166,77.152,77.161,12800000.0
2006-09-13 06:00:00,77.171,77.171,77.167,77.17,8000000.0
2006-09-13 06:01:00,77.171,77.171,77.152,77.164,11200000.0
2006-09-13 06:03:00,77.168,77.175,77.163,77.173,11200000.0
2006-09-13 06:04:00,77.166,77.171,77.155,77.165,16000000.0
2006-09-13 06:05:00,77.156,77.16,77.148,77.153,14400000.0
2006-09-13 06:07:00,77.153,77.158,77.15,77.156,11200000.0
2006-09-13 06:08:00,77.151,77.16,77.149,77.16,11200000.0
2006-09-13 06:09:00,77.154,77.158,77.152,77.158,11200000.0
2006-09-13 06:10:00,77.164,77.174,77.079,77.167,11600000.0
2006-09-13 06:12:00,77.173,77.173,77.162,77.168,11200000.0
2006-09-13 06:13:00,77.161,77.163,77.139,77.153,12200000.0
2006-09-13 06:17:00,77.165,77.165,77.156,77.161,12800000.0
2006-09-13 06:18:00,77.158,77.16,77.156,77.157,12800000.0
2006-09-13 06:19:00,77.158,77.165,77.156,77.165,12800000.0
2006-09-13 06:20:00,77.163,77.163,77.152,77.152,16000000.0
2006-09-13 06:23:00,77.156,77.157,77.148,77.148,8000000.0
2006-09-13 06:25:00,77.157,77.159,77.137,77.159,12800000.0
2006-09-13 06:26:00,77.155,77.156,77.147,77.151,12800000.0
2006-09-13 06:27:00,77.153,77.16,77.14,77.16,14400000.0
2006-09-13 06:28:00,77.15,77.159,77.15,77.155,8000000.0
2006-09-13 06:29:00,77.158,77.167,77.158,77.167,11200000.0
2006-09-13 06:30:00,77.168,77.184,77.168,77.184,14400000.0
2006-09-13 06:31:00,77.184,77.185,77.174,77.177,13800000.0
2006-09-13 06:32:00,77.174,77.178,77.164,77.168,13200000.0
2006-09-13 06:33:00,77.171,77.181,77.163,77.171,17000000.0
2006-09-13 06:34:00,77.144,77.173,77.144,77.17,12800000.0
2006-09-13 06:35:00,77.17,77.176,77.166,77.171,12800000.0
2006-09-13 06:36:00,77.175,77.18,77.167,77.172,14400000.0
2006-09-13 06:37:00,77.172,77.172,77.163,77.164,12800000.0
2006-09-13 06:38:00,77.162,77.171,77.159,77.171,16000000.0
2006-09-13 06:40:00,77.17,77.182,77.161,77.182,9600000.0
2006-09-13 06:41:00,77.18,77.197,77.18,77.195,12800000.0
2006-09-13 06:43:00,77.138,77.226,77.138,77.206,16000000.0
2006-09-13 06:45:00,77.198,77.198,77.185,77.197,17000000.0
2006-09-13 06:47:00,77.196,77.198,77.19,77.194,12800000.0
2006-09-13 06:48:00,77.188,77.201,77.188,77.193,17600000.0
2006-09-13 06:50:00,77.19,77.206,77.19,77.199,14400000.0
2006-09-13 06:52:00,77.2,77.204,77.196,77.203,12800000.0
2006-09-13 06:53:00,77.204,77.205,77.197,77.203,17600000.0
2006-09-13 06:54:00,77.204,77.204,77.195,77.197,14400000.0
2006-09-13 06:56:00,77.201,77.203,77.201,77.202,11200000.0
2006-09-13 06:59:00,77.196,77.198,77.177,77.195,12800000.0
2006-09-13 07:00:00,77.201,77.205,77.195,77.205,16000000.0
2006-09-13 07:04:00,77.192,77.2,77.191,77.2,12800000.0
2006-09-13 07:06:00,77.197,77.197,77.187,77.187,12800000.0
2006-09-13 07:08:00,77.186,77.194,77.177,77.185,16000000.0
2006-09-13 07:09:00,77.186,77.191,77.185,77.189,12800000.0
2006-09-13 07:10:00,77.177,77.198,77.177,77.198,4800000.0
2006-09-13 07:11:00,77.202,77.204,77.196,77.2,12200000.0
2006-09-13 07:16:00,77.2,77.211,77.2,77.211,10600000.0
2006-09-13 07:17:00,77.21,77.21,77.202,77.203,12800000.0
2006-09-13 07:20:00,77.21,77.216,77.209,77.211,12800000.0
2006-09-13 07:22:00,77.195,77.202,77.195,77.201,17600000.0
2006-09-13 07:24:00,77.194,77.207,77.194,77.204,14400000.0
2006-09-13 07:25:00,77.21,77.217,77.199,77.217,16000000.0
2006-09-13 07:26:00,77.203,77.215,77.195,77.215,12800000.0
2006-09-13 07:27:00,77.216,77.227,77.216,77.227,16000000.0
2006-09-13 07:28:00,77.212,77.215,77.197,77.197,14400000.0
2006-09-13 07:29:00,77.195,77.196,77.188,77.194,11200000.0
2006-09-13 07:31:00,77.208,77.216,77.208,77.214,17600000.0
2006-09-13 07:32:00,77.213,77.215,77.202,77.21,17600000.0
2006-09-13 07:33:00,77.207,77.209,77.202,77.203,8000000.0
2006-09-13 07:34:00,77.206,77.206,77.197,77.201,12800000.0
2006-09-13 07:35:00,77.195,77.203,77.194,77.199,16000000.0
2006-09-13 07:36:00,77.174,77.207,77.174,77.206,11200000.0
2006-09-13 07:37:00,77.211,77.211,77.202,77.202,11200000.0
2006-09-13 07:38:00,77.203,77.203,77.182,77.182,12800000.0
2006-09-13 07:39:00,77.176,77.182,77.169,77.182,11200000.0
2006-09-13 07:40:00,77.183,77.185,77.176,77.179,11200000.0
2006-09-13 07:42:00,77.188,77.189,77.183,77.187,12800000.0
2006-09-13 07:43:00,77.184,77.189,77.181,77.181,12800000.0
2006-09-13 07:44:00,77.191,77.192,77.182,77.184,11200000.0
2006-09-13 07:46:00,77.182,77.185,77.179,77.179,11200000.0
2006-09-13 07:48:00,77.176,77.176,77.168,77.168,14400000.0
2006-09-13 07:50:00,77.167,77.177,77.167,77.177,8000000.0
2006-09-13 07:53:00,77.167,77.167,77.156,77.167,12800000.0
2006-09-13 07:54:00,77.168,77.173,77.167,77.173,11200000.0
2006-09-13 07:55:00,77.17,77.171,77.152,77.17,12800000.0
2006-09-13 07:56:00,77.17,77.174,77.155,77.155,16000000.0
2006-09-13 07:57:00,77.139,77.154,77.139,77.154,11200000.0
2006-09-13 07:58:00,77.15,77.153,77.146,77.148,11200000.0
2006-09-13 07:59:00,77.145,77.155,77.145,77.154,12800000.0
2006-09-13 08:00:00,77.161,77.164,77.156,77.16,8000000.0
2006-09-13 08:02:00,77.168,77.172,77.168,77.17,4800000.0
2006-09-13 08:03:00,77.17,77.17,77.161,77.164,11200000.0
2006-09-13 08:05:00,77.171,77.177,77.168,77.169,14400000.0
2006-09-13 08:06:00,77.168,77.171,77.078,77.171,11200000.0
2006-09-13 08:07:00,77.165,77.168,77.159,77.168,11200000.0
2006-09-13 08:08:00,77.173,77.173,77.165,77.173,17600000.0
2006-09-13 08:09:00,77.171,77.171,77.155,77.155,12800000.0
2006-09-13 08:10:00,77.139,77.16,77.139,77.159,12800000.0
2006-09-13 08:11:00,77.169,77.17,77.16,77.167,11200000.0
2006-09-13 08:13:00,77.159,77.169,77.157,77.164,10600000.0
2006-09-13 08:14:00,77.165,77.165,77.157,77.157,12800000.0
2006-09-13 08:15:00,77.157,77.157,77.132,77.139,16000000.0
2006-09-13 08:16:00,77.148,77.148,77.127,77.14,11200000.0
2006-09-13 08:17:00,77.141,77.145,77.135,77.14,12800000.0
2006-09-13 08:18:00,77.135,77.15,77.135,77.15,12800000.0
2006-09-13 08:19:00,77.145,77.155,77.139,77.145,14400000.0
2006-09-13 08:20:00,77.153,77.159,77.141,77.157,16000000.0
2006-09-13 08:21:00,77.154,77.161,77.148,77.148,18000000.0
2006-09-13 08:22:00,77.155,77.158,77.148,77.148,11200000.0
2006-09-13 08:23:00,77.151,77.157,77.147,77.147,11200000.0
2006-09-13 08:24:00,77.148,77.151,77.146,77.146,10000000.0
2006-09-13 08:25:00,77.134,77.141,77.134,77.141,12800000.0
2006-09-13 08:26:00,77.14,77.141,77.046,77.136,8000000.0
2006-09-13 08:27:00,77.118,77.14,77.118,77.129,12800000.0
2006-09-13 08:28:00,77.137,77.142,77.121,77.135,11200000.0
2006-09-13 08:29:00,77.133,77.14,77.131,77.14,13800000.0
2006-09-13 08:30:00,77.131,77.131,77.118,77.118,10600000.0
2006-09-13 08:31:00,77.109,77.124,77.109,77.118,12800000.0
2006-09-13 08:32:00,77.118,77.12,77.115,77.116,11200000.0
2006-09-13 08:33:00,77.118,77.123,77.116,77.116,11200000.0
2006-09-13 08:34:00,77.11,77.118,77.108,77.116,9600000.0
2006-09-13 08:36:00,77.113,77.119,77.071,77.071,17600000.0
2006-09-13 08:37:00,77.06,77.079,77.06,77.077,11200000.0
2006-09-13 08:38:00,77.072,77.076,77.065,77.072,11200000.0
2006-09-13 08:39:00,77.058,77.074,77.058,77.059,16000000.0
2006-09-13 08:40:00,77.059,77.069,77.058,77.06,16000000.0
2006-09-13 08:41:00,77.063,77.075,77.063,77.072,17600000.0
2006-09-13 08:42:00,77.079,77.086,77.079,77.086,12800000.0
2006-09-13 08:43:00,77.085,77.088,77.075,77.084,12800000.0
2006-09-13 08:44:00,77.078,77.079,77.071,77.075,12800000.0
2006-09-13 08:45:00,77.064,77.076,77.064,77.067,16000000.0
2006-09-13 08:47:00,77.074,77.074,77.058,77.069,11200000.0
2006-09-13 08:48:00,77.087,77.089,77.081,77.081,12800000.0
2006-09-13 08:49:00,77.081,77.081,77.064,77.068,17600000.0
2006-09-13 08:50:00,77.071,77.075,77.059,77.061,12800000.0
2006-09-13 08:51:00,77.063,77.074,77.06,77.069,17600000.0
2006-09-13 08:52:00,77.066,77.066,77.048,77.052,11200000.0
2006-09-13 08:53:00,77.061,77.061,77.05,77.055,16000000.0
2006-09-13 08:54:00,77.064,77.064,77.054,77.054,3200000.0
2006-09-13 08:55:00,77.064,77.064,77.043,77.043,16000000.0
2006-09-13 08:56:00,77.053,77.053,77.043,77.043,11200000.0
2006-09-13 08:57:00,77.028,77.042,77.028,77.042,11200000.0
2006-09-13 08:58:00,77.042,77.047,77.042,77.047,9600000.0
2006-09-13 08:59:00,77.047,77.047,77.037,77.044,12800000.0
2006-09-13 09:00:00,77.051,77.064,77.051,77.064,17000000.0
2006-09-13 09:01:00,77.069,77.075,77.063,77.063,11200000.0
2006-09-13 09:02:00,77.065,77.071,77.056,77.056,11200000.0
2006-09-13 09:03:00,77.056,77.06,77.036,77.053,16400000.0
2006-09-13 09:04:00,77.059,77.063,77.055,77.057,11200000.0
2006-09-13 09:05:00,77.056,77.066,77.054,77.066,11200000.0
2006-09-13 09:08:00,77.063,77.063,77.051,77.056,12800000.0
2006-09-13 09:09:00,77.039,77.04,77.02,77.035,17600000.0
2006-09-13 09:10:00,77.04,77.047,77.04,77.047,12800000.0
2006-09-13 09:11:00,77.05,77.055,77.045,77.055,12800000.0
2006-09-13 09:12:00,77.059,77.06,77.054,77.056,12800000.0
2006-09-13 09:13:00,77.051,77.053,77.042,77.042,11200000.0
2006-09-13 09:15:00,77.022,77.023,77.004,77.005,11200000.0
2006-09-13 09:16:00,76.984,76.989,76.981,76.985,12800000.0
2006-09-13 09:17:00,76.99,76.99,76.98,76.985,11200000.0
2006-09-13 09:18:00,76.982,76.987,76.982,76.986,14400000.0
2006-09-13 09:19:00,76.96,76.962,76.946,76.946,12800000.0
2006-09-13 09:20:00,76.946,76.961,76.943,76.961,16000000.0
2006-09-13 09:21:00,76.96,76.96,76.949,76.958,11200000.0
2006-09-13 09:22:00,76.964,76.968,76.96,76.964,17600000.0
2006-09-13 09:23:00,76.96,76.969,76.96,76.969,12800000.0
2006-09-13 09:24:00,76.865,76.956,76.865,76.956,11200000.0
2006-09-13 09:25:00,76.972,76.978,76.972,76.976,12800000.0
2006-09-13 09:26:00,76.976,76.988,76.974,76.98,11200000.0
2006-09-13 09:27:00,76.972,76.983,76.972,76.983,11200000.0
2006-09-13 09:28:00,76.977,76.981,76.97,76.973,12800000.0
2006-09-13 09:29:00,76.967,76.977,76.967,76.977,11200000.0
2006-09-13 09:30:00,76.998,77.01,76.998,77.01,12800000.0
2006-09-13 09:31:00,77.012,77.016,77.003,77.003,12800000.0
2006-09-13 09:32:00,76.992,77.001,76.979,76.992,13800000.0
2006-09-13 09:33:00,77.006,77.006,76.997,76.998,12800000.0
2006-09-13 09:35:00,76.993,76.999,76.982,76.999,12800000.0
2006-09-13 09:36:00,76.996,77.001,76.993,76.995,9600000.0
2006-09-13 09:37:00,76.996,77.01,76.942,77.01,16000000.0
2006-09-13 09:38:00,77.006,77.006,76.991,76.997,11200000.0
2006-09-13 09:39:00,77.002,77.011,77.002,77.011,12800000.0
2006-09-13 09:41:00,77.019,77.038,77.019,77.038,11200000.0
2006-09-13 09:42:00,77.035,77.042,77.033,77.042,16000000.0
2006-09-13 09:43:00,77.038,77.042,77.031,77.031,12800000.0
2006-09-13 09:45:00,77.036,77.036,77.023,77.026,12800000.0
2006-09-13 09:47:00,77.029,77.045,77.029,77.045,12800000.0
2006-09-13 09:48:00,77.052,77.057,77.045,77.05,11200000.0
2006-09-13 09:50:00,77.051,77.054,77.048,77.048,16000000.0
2006-09-13 09:52:00,77.047,77.053,77.046,77.053,14400000.0
2006-09-13 09:53:00,77.046,77.058,77.046,77.051,12800000.0
2006-09-13 09:54:00,77.05,77.051,77.046,77.049,17600000.0
2006-09-13 09:56:00,77.051,77.053,77.044,77.053,13800000.0
2006-09-13 09:57:00,77.047,77.047,77.03,77.032,17600000.0
2006-09-13 09:58:00,77.031,77.036,76.943,77.032,17600000.0
2006-09-13 09:59:00,77.024,77.026,77.016,77.017,17000000.0
2006-09-13 10:00:00,77.025,77.025,77.01,77.023,11200000.0
2006-09-13 10:01:00,77.019,77.032,77.019,77.024,12800000.0
2006-09-13 10:03:00,77.028,77.036,77.017,77.024,11200000.0
2006-09-13 10:04:00,77.02,77.027,77.02,77.027,8000000.0
2006-09-13 10:05:00,77.026,77.026,77.005,77.005,14400000.0
2006-09-13 10:06:00,77.021,77.032,77.021,77.024,16000000.0
2006-09-13 10:07:00,77.018,77.023,77.006,77.018,12800000.0
2006-09-13 10:10:00,77.018,77.023,77.012,77.02,17600000.0
2006-09-13 10:11:00,77.018,77.022,77.01,77.015,11200000.0
2006-09-13 10:12:00,77.013,77.013,76.993,77.013,12800000.0
2006-09-13 10:13:00,77.013,77.02,77.01,77.019,12800000.0
2006-09-13 10:14:00,77.019,77.025,77.019,77.025,11200000.0
2006-09-13 10:16:00,77.023,77.027,77.018,77.022,12800000.0
2006-09-13 10:17:00,77.017,77.02,77.011,77.012,11200000.0
2006-09-13 10:18:00,77.01,77.012,76.99,77.005,11200000.0
2006-09-13 10:19:00,77.003,77.004,77.001,77.003,11200000.0
2006-09-13 10:20:00,77.001,77.001,76.983,76.983,17000000.0
2006-09-13 10:21:00,76.975,76.993,76.975,76.991,16000000.0
2006-09-13 10:22:00,76.973,76.973,76.947,76.947,11200000.0
2006-09-13 10:23:00,76.937,76.947,76.93,76.947,11200000.0
2006-09-13 10:24:00,76.938,76.948,76.938,76.941,12800000.0
2006-09-13 10:25:00,76.952,76.956,76.941,76.956,11200000.0
2006-09-13 10:26:00,76.958,76.962,76.955,76.962,4800000.0
2006-09-13 10:27:00,76.961,76.976,76.961,76.976,11200000.0
2006-09-13 10:28:00,76.982,76.982,76.971,76.978,12800000.0
2006-09-13 10:29:00,76.976,76.98,76.971,76.971,11200000.0
2006-09-13 10:30:00,76.971,76.976,76.968,76.973,8000000.0
2006-09-13 10:31:00,76.982,76.987,76.97,76.987,12800000.0
2006-09-13 10:32:00,76.974,76.983,76.974,76.979,17600000.0
2006-09-13 10:33:00,76.976,76.979,76.968,76.968,11200000.0
2006-09-13 10:34:00,76.963,76.968,76.961,76.961,11200000.0
2006-09-13 10:35:00,76.954,76.962,76.952,76.962,11200000.0
2006-09-13 10:36:00,76.96,76.962,76.953,76.953,11200000.0
2006-09-13 10:37:00,76.955,76.957,76.869,76.946,11200000.0
2006-09-13 10:38:00,76.941,76.941,76.925,76.938,12800000.0
2006-09-13 10:39:00,76.93,76.94,76.93,76.94,11200000.0
2006-09-13 10:40:00,76.947,76.958,76.946,76.946,16000000.0
2006-09-13 10:41:00,76.949,76.958,76.949,76.954,12800000.0
2006-09-13 10:42:00,76.956,76.956,76.94,76.952,11200000.0
2006-09-13 10:43:00,76.948,76.957,76.946,76.957,11200000.0
2006-09-13 10:44:00,76.962,76.962,76.957,76.962,12800000.0
2006-09-13 10:46:00,76.957,76.957,76.949,76.952,12200000.0
2006-09-13 10:47:00,76.957,76.964,76.936,76.964,12800000.0
2006-09-13 10:49:00,76.949,76.962,76.949,76.962,11200000.0
2006-09-13 10:51:00,76.949,76.957,76.949,76.957,17000000.0
2006-09-13 10:52:00,76.961,76.968,76.96,76.965,11200000.0
2006-09-13 10:53:00,76.973,76.982,76.964,76.972,11200000.0
2006-09-13 10:54:00,76.986,76.994,76.979,76.994,17600000.0
2006-09-13 10:55:00,76.999,77.007,76.993,77.001,11200000.0
2006-09-13 10:57:00,76.995,77.003,76.995,77.0,16000000.0
2006-09-13 10:58:00,77.002,77.002,76.907,77.0,12800000.0
2006-09-13 11:00:00,77.0,77.0,76.99,76.999,12800000.0
2006-09-13 11:01:00,77.0,77.0,76.991,76.991,12800000.0
2006-09-13 11:02:00,76.991,76.993,76.985,76.985,16000000.0
2006-09-13 11:03:00,76.995,76.999,76.985,76.99,12800000.0
2006-09-13 11:04:00,76.994,76.998,76.988,76.989,14400000.0
2006-09-13 11:05:00,76.99,76.996,76.979,76.996,17600000.0
2006-09-13 11:06:00,76.997,76.998,76.986,76.998,17600000.0
2006-09-13 11:07:00,77.006,77.014,76.995,77.01,17600000.0
2006-09-13 11:08:00,76.947,77.007,76.947,76.999,11200000.0
2006-09-13 11:10:00,77.009,77.016,77.008,77.011,12800000.0
2006-09-13 11:11:00,77.015,77.027,77.01,77.027,11200000.0
2006-09-13 11:12:00,77.027,77.036,77.018,77.018,17600000.0
2006-09-13 11:13:00,77.026,77.034,77.013,77.03,14400000.0
2006-09-13 11:14:00,77.035,77.036,77.03,77.03,11200000.0
2006-09-13 11:15:00,77.025,77.03,77.017,77.027,11200000.0
2006-09-13 11:16:00,77.026,77.029,77.024,77.029,13200000.0
2006-09-13 11:17:00,77.023,77.033,77.016,77.033,11200000.0
2006-09-13 11:18:00,77.034,77.036,77.027,77.036,12800000.0
2006-09-13 11:19:00,77.023,77.023,77.014,77.014,17600000.0
2006-09-13 11:21:00,77.016,77.021,77.011,77.016,14400000.0
2006-09-13 11:22:00,77.01,77.01,76.999,77.01,12800000.0
2006-09-13 11:23:00,77.018,77.02,77.009,77.009,11200000.0
2006-09-13 11:25:00,77.011,77.022,77.003,77.01,17600000.0
2006-09-13 11:26:00,77.013,77.021,77.01,77.021,14800000.0
2006-09-13 11:27:00,77.019,77.021,77.006,77.015,11200000.0
2006-09-13 11:28:00,77.011,77.011,76.989,76.989,13800000.0
2006-09-13 11:29:00,76.983,76.983,76.967,76.967,14400000.0
2006-09-13 11:30:00,76.97,76.978,76.967,76.974,14400000.0
2006-09-13 11:31:00,76.987,76.987,76.976,76.979,11200000.0
2006-09-13 11:32:00,76.981,76.987,76.98,76.985,17600000.0
2006-09-13 11:33:00,76.992,77.0,76.987,76.987,12800000.0
2006-09-13 11:34:00,76.996,77.004,76.995,76.996,12800000.0
2006-09-13 11:35:00,77.003,77.014,77.003,77.007,11200000.0
2006-09-13 11:37:00,77.011,77.014,77.003,77.003,11200000.0
2006-09-13 11:39:00,77.008,77.008,76.989,76.994,11200000.0
2006-09-13 11:40:00,76.989,77.005,76.989,77.005,11200000.0
2006-09-13 11:42:00,77.005,77.011,76.992,77.002,17600000.0
2006-09-13 11:43:00,77.001,77.004,76.988,77.0,11200000.0
2006-09-13 11:44:00,76.999,77.002,76.996,77.0,11200000.0
2006-09-13 11:45:00,76.999,77.001,76.994,76.994,14400000.0
2006-09-13 11:46:00,76.995,76.995,76.981,76.989,11200000.0
2006-09-13 11:47:00,76.987,76.995,76.972,76.995,17600000.0
2006-09-13 11:48:00,76.997,76.997,76.977,76.99,11200000.0
2006-09-13 11:50:00,76.989,76.989,76.981,76.985,12800000.0
2006-09-13 11:52:00,76.983,76.983,76.974,76.98,11200000.0
2006-09-13 11:54:00,76.982,76.982,76.972,76.977,14400000.0
2006-09-13 11:55:00,76.975,76.986,76.923,76.986,11200000.0
2006-09-13 11:56:00,76.979,76.987,76.979,76.985,12800000.0
2006-09-13 11:57:00,76.982,76.982,76.973,76.974,12800000.0
2006-09-13 12:00:00,76.977,76.981,76.976,76.976,11200000.0
2006-09-13 12:03:00,76.978,76.98,76.97,76.974,11200000.0
2006-09-13 12:04:00,76.982,76.982,76.968,76.978,17600000.0
2006-09-13 12:05:00,76.979,76.979,76.968,76.971,17600000.0
2006-09-13 12:06:00,76.967,76.967,76.957,76.961,12200000.0
2006-09-13 12:07:00,76.97,76.982,76.967,76.982,11200000.0
2006-09-13 12:08:00,76.974,76.981,76.969,76.981,11200000.0
2006-09-13 12:09:00,76.983,76.983,76.971,76.98,14400000.0
2006-09-13 12:10:00,76.977,76.985,76.973,76.974,11200000.0
2006-09-13 12:12:00,76.975,76.976,76.971,76.973,11200000.0
2006-09-13 12:13:00,76.972,76.978,76.968,76.974,11200000.0
2006-09-13 12:17:00,76.961,76.964,76.886,76.964,17600000.0
2006-09-13 12:18:00,76.961,76.969,76.961,76.962,16000000.0
2006-09-13 12:19:00,76.964,76.966,76.952,76.96,12800000.0
2006-09-13 12:20:00,76.954,76.954,76.934,76.938,14400000.0
2006-09-13 12:22:00,76.94,76.946,76.937,76.946,16000000.0
2006-09-13 12:23:00,76.948,76.95,76.94,76.95,14400000.0
2006-09-13 12:24:00,76.946,76.949,76.938,76.943,12800000.0
2006-09-13 12:25:00,76.951,76.956,76.951,76.956,11200000.0
2006-09-13 12:26:00,76.951,76.96,76.951,76.958,11200000.0
2006-09-13 12:28:00,76.958,76.96,76.949,76.957,12800000.0
2006-09-13 12:32:00,76.948,76.958,76.946,76.949,12800000.0
2006-09-13 12:34:00,76.953,76.958,76.949,76.952,12800000.0
2006-09-13 12:35:00,76.949,76.956,76.946,76.948,11200000.0
2006-09-13 12:36:00,76.945,76.955,76.944,76.955,10600000.0
2006-09-13 12:39:00,76.949,76.956,76.947,76.947,16000000.0
2006-09-13 12:42:00,76.937,76.942,76.936,76.941,14400000.0
2006-09-13 12:44:00,76.942,76.955,76.936,76.945,17600000.0
2006-09-13 12:49:00,76.945,76.95,76.936,76.95,15400000.0
2006-09-13 12:51:00,76.942,76.942,76.933,76.933,11200000.0
2006-09-13 12:52:00,76.941,76.943,76.934,76.943,11200000.0
2006-09-13 12:53:00,76.936,76.948,76.933,76.947,11200000.0
2006-09-13 12:54:00,76.951,76.951,76.94,76.943,12800000.0
2006-09-13 12:56:00,76.952,76.953,76.946,76.946,11200000.0
2006-09-13 12:57:00,76.943,76.955,76.943,76.952,11200000.0
2006-09-13 12:58:00,76.945,76.953,76.941,76.952,17600000.0
2006-09-13 12:59:00,76.948,76.967,76.948,76.961,15400000.0
2006-09-13 13:00:00,76.965,76.977,76.961,76.977,12800000.0
2006-09-13 13:02:00,76.975,76.975,76.967,76.969,12200000.0
2006-09-13 13:03:00,76.975,76.975,76.953,76.965,16000000.0
2006-09-13 13:04:00,76.965,76.974,76.965,76.972,11200000.0
2006-09-13 13:05:00,76.969,76.974,76.966,76.974,12800000.0
2006-09-13 13:06:00,76.98,76.98,76.972,76.972,3200000.0
2006-09-13 13:07:00,76.986,76.988,76.982,76.982,14400000.0
2006-09-13 13:09:00,76.992,76.997,76.986,76.997,12800000.0
2006-09-13 13:10:00,76.991,77.003,76.979,77.003,16000000.0
2006-09-13 13:11:00,76.997,77.0,76.995,76.998,11200000.0
2006-09-13 13:12:00,77.001,77.004,76.999,77.0,12800000.0
2006-09-13 13:13:00,77.001,77.008,77.001,77.003,17000000.0
2006-09-13 13:14:00,77.013,77.02,77.002,77.002,12800000.0
2006-09-13 13:16:00,77.008,77.019,77.008,77.015,17600000.0
2006-09-13 13:17:00,77.0,77.004,76.991,76.991,12800000.0
2006-09-13 13:18:00,76.964,76.972,76.949,76.972,11200000.0
2006-09-13 13:19:00,76.988,76.988,76.98,76.98,16000000.0
2006-09-13 13:21:00,76.991,76.995,76.981,76.995,11200000.0
2006-09-13 13:22:00,76.99,76.997,76.99,76.99,14400000.0
2006-09-13 13:24:00,76.981,76.981,76.917,76.978,8000000.0
2006-09-13 13:26:00,76.991,76.996,76.988,76.996,17600000.0
2006-09-13 13:27:00,76.992,76.993,76.985,76.991,12800000.0
2006-09-13 13:28:00,77.0,77.005,76.908,77.005,16000000.0
2006-09-13 13:30:00,77.001,77.001,76.995,76.995,12800000.0
2006-09-13 13:31:00,76.991,76.999,76.991,76.999,11200000.0
2006-09-13 13:32:00,76.998,77.002,76.996,77.002,11200000.0
2006-09-13 13:33:00,76.999,77.0,76.995,76.996,19200000.0
2006-09-13 13:35:00,76.995,76.995,76.987,76.988,36200000.0
2006-09-13 13:37:00,76.988,76.996,76.988,76.989,14400000.0
2006-09-13 13:38:00,76.987,76.994,76.98,76.984,33600000.0
2006-09-13 13:39:00,76.994,76.997,76.987,76.997,14400000.0
2006-09-13 13:40:00,76.994,77.002,76.994,76.994,40000000.0
2006-09-13 13:41:00,76.994,77.0,76.994,76.997,16000000.0
2006-09-13 13:43:00,76.996,76.996,76.985,76.991,27200000.0
2006-09-13 13:44:00,77.0,77.0,76.988,76.99,33600000.0
2006-09-13 13:48:00,76.995,77.004,76.995,76.997,12800000.0
2006-09-13 13:50:00,76.997,77.003,76.982,76.982,11200000.0
2006-09-13 13:53:00,76.993,77.001,76.993,76.997,17600000.0
2006-09-13 13:55:00,76.994,77.001,76.991,76.994,14400000.0
2006-09-13 13:56:00,76.997,77.003,76.996,76.996,14400000.0
2006-09-13 13:57:00,76.994,76.994,76.986,76.991,28800000.0
2006-09-13 14:02:00,76.99,76.995,76.99,76.995,14400000.0
2006-09-13 14:03:00,77.005,77.008,77.005,77.007,14400000.0
2006-09-13 14:04:00,77.009,77.013,77.009,77.011,11200000.0
2006-09-13 14:06:00,77.013,77.015,77.005,77.013,36200000.0
2006-09-13 14:07:00,77.014,77.021,77.01,77.021,40000000.0
2006-09-13 14:08:00,77.026,77.034,77.024,77.029,16000000.0
2006-09-13 14:09:00,77.037,77.041,77.032,77.038,33600000.0
2006-09-13 14:10:00,77.031,77.039,77.031,77.036,33600000.0
2006-09-13 14:11:00,77.029,77.03,77.017,77.019,14400000.0
2006-09-13 14:12:00,77.012,77.02,77.01,77.017,27200000.0
2006-09-13 14:13:00,77.023,77.023,77.014,77.017,14400000.0
2006-09-13 14:14:00,77.026,77.032,77.026,77.032,12800000.0
2006-09-13 14:15:00,77.033,77.033,77.02,77.021,28800000.0
2006-09-13 14:16:00,77.021,77.037,77.021,77.034,25600000.0
2006-09-13 14:17:00,77.027,77.037,77.026,77.032,12800000.0
2006-09-13 14:18:00,77.034,77.035,77.029,77.035,16000000.0
2006-09-13 14:19:00,77.034,77.034,77.029,77.03,12800000.0
2006-09-13 14:20:00,77.026,77.033,77.025,77.033,25600000.0
2006-09-13 14:22:00,77.026,77.033,77.023,77.032,11200000.0
2006-09-13 14:23:00,77.033,77.035,77.026,77.035,48000000.0
2006-09-13 14:24:00,77.035,77.035,77.023,77.027,12800000.0
2006-09-13 14:25:00,77.02,77.028,77.013,77.016,12800000.0
2006-09-13 14:26:00,77.007,77.016,77.004,77.012,12800000.0
2006-09-13 14:27:00,77.011,77.018,77.01,77.018,17600000.0
2006-09-13 14:28:00,77.018,77.021,77.006,77.017,11200000.0
2006-09-13 14:29:00,77.022,77.022,77.013,77.016,36800000.0
2006-09-13 14:30:00,77.017,77.025,77.017,77.024,22400000.0
2006-09-13 14:31:00,77.03,77.033,77.024,77.024,20800000.0
2006-09-13 14:32:00,77.022,77.022,77.005,77.005,8000000.0
2006-09-13 14:33:00,77.006,77.011,77.005,77.009,24000000.0
2006-09-13 14:34:00,77.012,77.014,77.007,77.012,12800000.0
2006-09-13 14:35:00,76.999,76.999,76.991,76.996,14400000.0
2006-09-13 14:36:00,76.995,76.995,76.985,76.985,11200000.0
2006-09-13 14:38:00,76.977,76.978,76.968,76.969,56000000.0
2006-09-13 14:39:00,76.97,76.974,76.962,76.972,12800000.0
2006-09-13 14:40:00,76.968,76.979,76.961,76.966,14400000.0
2006-09-13 14:41:00,76.968,76.973,76.967,76.971,56000000.0
2006-09-13 14:43:00,76.967,76.967,76.929,76.929,25000000.0
2006-09-13 14:44:00,76.93,76.93,76.923,76.925,12800000.0
2006-09-13 14:45:00,76.927,76.936,76.925,76.936,11200000.0
2006-09-13 14:46:00,76.927,76.935,76.927,76.935,11200000.0
2006-09-13 14:47:00,76.942,76.949,76.938,76.94,16000000.0
2006-09-13 14:48:00,76.93,76.935,76.93,76.935,19200000.0
2006-09-13 14:50:00,76.944,76.96,76.944,76.96,28800000.0
2006-09-13 14:51:00,76.959,76.96,76.953,76.954,32000000.0
2006-09-13 14:52:00,76.952,76.954,76.951,76.954,12800000.0
2006-09-13 14:55:00,76.955,76.955,76.948,76.952,15400000.0
2006-09-13 14:56:00,76.938,76.943,76.921,76.921,12800000.0
2006-09-13 14:57:00,76.93,76.93,76.918,76.918,12800000.0
2006-09-13 14:58:00,76.925,76.931,76.919,76.93,17600000.0
2006-09-13 15:00:00,76.923,76.924,76.918,76.924,13800000.0
2006-09-13 15:01:00,76.921,76.923,76.917,76.917,12800000.0
2006-09-13 15:03:00,76.916,76.917,76.91,76.91,12800000.0
2006-09-13 15:04:00,76.91,76.919,76.91,76.917,11200000.0
2006-09-13 15:05:00,76.915,76.918,76.907,76.91,11200000.0
2006-09-13 15:06:00,76.91,76.916,76.908,76.908,11200000.0
2006-09-13 15:07:00,76.923,76.923,76.914,76.922,25600000.0
2006-09-13 15:08:00,76.921,76.921,76.918,76.918,3200000.0
2006-09-13 15:10:00,76.92,76.921,76.917,76.921,12800000.0
2006-09-13 15:11:00,76.928,76.933,76.925,76.933,32000000.0
2006-09-13 15:14:00,76.915,76.915,76.908,76.909,35200000.0
2006-09-13 15:15:00,76.902,76.902,76.889,76.898,22400000.0
2006-09-13 15:17:00,76.915,76.915,76.906,76.906,22400000.0
2006-09-13 15:18:00,76.907,76.907,76.9,76.907,22400000.0
2006-09-13 15:19:00,76.9,76.904,76.9,76.902,16000000.0
2006-09-13 15:20:00,76.9,76.901,76.894,76.896,24000000.0
2006-09-13 15:22:00,76.898,76.904,76.895,76.898,12800000.0
2006-09-13 15:24:00,76.887,76.887,76.881,76.883,25600000.0
2006-09-13 15:25:00,76.877,76.883,76.875,76.879,27200000.0
2006-09-13 15:27:00,76.876,76.886,76.876,76.885,28800000.0
2006-09-13 15:28:00,76.881,76.888,76.881,76.886,70800000.0
2006-09-13 15:29:00,76.889,76.897,76.806,76.897,45800000.0
2006-09-13 15:30:00,76.818,76.955,76.802,76.822,115200000.0
2006-09-13 15:31:00,76.914,76.921,76.913,76.919,60800000.0
2006-09-13 15:33:00,76.923,76.93,76.922,76.922,30400000.0
2006-09-13 15:34:00,76.924,76.93,76.921,76.921,22400000.0
2006-09-13 15:35:00,76.915,76.925,76.911,76.923,33600000.0
2006-09-13 15:36:00,76.932,76.943,76.932,76.943,31400000.0
2006-09-13 15:37:00,76.947,76.966,76.947,76.96,30400000.0
2006-09-13 15:38:00,76.962,76.964,76.955,76.957,59200000.0
2006-09-13 15:41:00,76.958,76.967,76.955,76.967,26000000.0
2006-09-13 15:42:00,76.962,76.963,76.956,76.956,43200000.0
2006-09-13 15:43:00,76.954,76.958,76.949,76.952,27200000.0
2006-09-13 15:44:00,76.939,76.958,76.939,76.958,12800000.0
2006-09-13 15:45:00,76.964,76.968,76.951,76.968,16000000.0
2006-09-13 15:46:00,76.971,76.972,76.964,76.965,14400000.0
2006-09-13 15:48:00,76.969,76.97,76.959,76.965,27200000.0
2006-09-13 15:49:00,76.968,76.972,76.952,76.957,10600000.0
2006-09-13 15:50:00,76.958,76.963,76.952,76.963,11200000.0
2006-09-13 15:51:00,76.977,76.989,76.977,76.977,12800000.0
2006-09-13 15:52:00,76.984,76.986,76.977,76.977,20800000.0
2006-09-13 15:53:00,76.982,76.988,76.981,76.988,24000000.0
2006-09-13 15:54:00,76.998,77.014,76.998,77.01,28800000.0
2006-09-13 15:55:00,77.03,77.047,77.03,77.042,24000000.0
2006-09-13 15:56:00,77.046,77.056,77.044,77.05,51200000.0
2006-09-13 15:57:00,77.03,77.033,77.023,77.03,12800000.0
2006-09-13 15:59:00,77.046,77.059,77.046,77.059,36800000.0
2006-09-13 16:00:00,77.064,77.066,77.049,77.056,51200000.0
2006-09-13 16:01:00,77.063,77.073,77.063,77.073,42000000.0
2006-09-13 16:02:00,77.072,77.097,77.072,77.095,11200000.0
2006-09-13 16:03:00,77.092,77.101,77.091,77.094,64000000.0
2006-09-13 16:04:00,77.094,77.096,77.087,77.09,44800000.0
2006-09-13 16:05:00,77.087,77.09,77.075,77.083,48000000.0
2006-09-13 16:06:00,77.078,77.086,77.075,77.076,35200000.0
2006-09-13 16:07:00,77.077,77.081,77.068,77.078,32000000.0
2006-09-13 16:08:00,77.066,77.076,77.066,77.069,44800000.0
2006-09-13 16:09:00,77.066,77.067,77.057,77.057,44800000.0
2006-09-13 16:10:00,77.055,77.059,77.05,77.057,41600000.0
2006-09-13 16:11:00,77.065,77.065,77.059,77.059,14400000.0
2006-09-13 16:12:00,77.064,77.068,77.061,77.066,55400000.0
2006-09-13 16:13:00,77.066,77.068,77.056,77.067,11200000.0
2006-09-13 16:14:00,77.06,77.06,77.046,77.046,49600000.0
2006-09-13 16:15:00,77.054,77.055,77.049,77.052,59000000.0
2006-09-13 16:16:00,77.043,77.048,77.033,77.048,17600000.0
2006-09-13 16:18:00,77.038,77.04,77.034,77.034,11200000.0
2006-09-13 16:19:00,77.04,77.042,77.035,77.042,22400000.0
2006-09-13 16:20:00,77.031,77.034,77.028,77.028,10600000.0
2006-09-13 16:22:00,77.031,77.035,77.027,77.035,41600000.0
2006-09-13 16:24:00,77.026,77.033,77.022,77.023,17600000.0
2006-09-13 16:25:00,77.023,77.026,77.014,77.023,33600000.0
2006-09-13 16:26:00,77.026,77.031,77.026,77.029,17600000.0
2006-09-13 16:27:00,77.023,77.023,76.989,76.989,35600000.0
2006-09-13 16:28:00,76.976,76.985,76.976,76.982,27200000.0
2006-09-13 16:29:00,76.986,76.994,76.986,76.994,11200000.0
2006-09-13 16:30:00,77.001,77.011,76.984,76.984,11200000.0
2006-09-13 16:31:00,77.005,77.01,77.003,77.005,41600000.0
2006-09-13 16:32:00,77.005,77.011,77.0,77.011,12800000.0
2006-09-13 16:33:00,77.0,77.008,76.999,77.006,27200000.0
2006-09-13 16:35:00,77.003,77.01,77.0,77.009,52800000.0
2006-09-13 16:36:00,77.008,77.008,76.997,77.002,51600000.0
2006-09-13 16:37:00,76.994,77.002,76.99,76.992,41000000.0
2006-09-13 16:38:00,76.984,76.99,76.981,76.989,40400000.0
2006-09-13 16:39:00,76.994,77.003,76.994,76.998,35200000.0
2006-09-13 16:41:00,77.0,77.005,76.991,76.999,73000000.0
2006-09-13 16:42:00,76.993,76.994,76.984,76.984,53800000.0
2006-09-13 16:43:00,76.996,77.003,76.993,77.001,17600000.0
2006-09-13 16:44:00,77.007,77.007,76.997,76.998,11200000.0
2006-09-13 16:45:00,76.991,77.0,76.991,77.0,57600000.0
2006-09-13 16:46:00,76.998,76.999,76.987,76.987,11200000.0
2006-09-13 16:48:00,76.977,76.986,76.977,76.979,52200000.0
2006-09-13 16:49:00,76.974,76.981,76.972,76.981,36800000.0
2006-09-13 16:51:00,76.982,76.993,76.982,76.993,32000000.0
2006-09-13 16:52:00,76.993,76.997,76.988,76.995,46800000.0
2006-09-13 16:53:00,76.997,77.004,76.997,77.002,30400000.0
2006-09-13 16:54:00,77.006,77.011,77.0,77.011,11200000.0
2006-09-13 16:55:00,77.013,77.013,77.003,77.005,27200000.0
2006-09-13 16:56:00,77.003,77.005,76.995,77.001,36800000.0
2006-09-13 16:57:00,76.991,76.995,76.987,76.995,19200000.0
2006-09-13 16:58:00,77.001,77.003,76.996,77.002,12800000.0
2006-09-13 16:59:00,77.005,77.01,76.996,76.997,51200000.0
2006-09-13 17:00:00,77.0,77.002,76.991,76.997,49000000.0
2006-09-13 17:01:00,76.996,76.997,76.987,76.996,40000000.0
2006-09-13 17:03:00,76.99,76.997,76.982,76.996,44200000.0
2006-09-13 17:04:00,76.99,76.99,76.98,76.985,42000000.0
2006-09-13 17:05:00,76.986,76.989,76.975,76.975,54400000.0
2006-09-13 17:06:00,76.981,76.988,76.981,76.983,59200000.0
2006-09-13 17:07:00,76.985,76.991,76.98,76.991,35200000.0
2006-09-13 17:08:00,76.987,76.991,76.98,76.98,68800000.0
2006-09-13 17:09:00,76.986,76.997,76.986,76.996,58600000.0
2006-09-13 17:11:00,76.993,76.998,76.991,76.992,38400000.0
2006-09-13 17:12:00,76.988,76.996,76.988,76.992,25600000.0
2006-09-13 17:13:00,76.99,76.995,76.988,76.988,28800000.0
2006-09-13 17:14:00,76.989,76.989,76.984,76.984,22400000.0
2006-09-13 17:15:00,76.986,76.99,76.982,76.99,19200000.0
2006-09-13 17:16:00,76.989,76.989,76.976,76.979,17600000.0
2006-09-13 17:17:00,76.984,76.991,76.981,76.981,38400000.0
2006-09-13 17:18:00,76.981,76.99,76.98,76.986,57600000.0
2006-09-13 17:20:00,76.981,76.988,76.981,76.988,15400000.0
2006-09-13 17:21:00,76.996,76.996,76.983,76.99,28800000.0
2006-09-13 17:22:00,76.994,77.001,76.986,76.986,19200000.0
2006-09-13 17:23:00,76.982,76.987,76.98,76.987,11200000.0
2006-09-13 17:27:00,77.001,77.004,76.994,76.998,46400000.0
2006-09-13 17:30:00,76.995,77.003,76.993,76.993,17600000.0
2006-09-13 17:31:00,77.0,77.003,76.992,77.0,88400000.0
2006-09-13 17:32:00,76.995,77.001,76.992,76.999,52800000.0
2006-09-13 17:33:00,77.004,77.008,77.003,77.008,36800000.0
2006-09-13 17:34:00,77.009,77.013,77.005,77.008,64000000.0
2006-09-13 17:36:00,77.006,77.011,76.999,76.999,33600000.0
2006-09-13 17:37:00,77.0,77.002,76.992,76.992,16000000.0
2006-09-13 17:38:00,76.998,77.006,76.994,77.004,35200000.0
2006-09-13 17:39:00,77.008,77.008,76.994,76.994,16000000.0
2006-09-13 17:40:00,76.982,76.982,76.954,76.954,75200000.0
2006-09-13 17:41:00,76.936,76.943,76.921,76.921,12800000.0
2006-09-13 17:42:00,76.923,76.939,76.923,76.937,12800000.0
2006-09-13 17:43:00,76.941,76.947,76.939,76.944,17600000.0
2006-09-13 17:44:00,76.936,76.937,76.927,76.935,30400000.0
2006-09-13 17:45:00,76.936,76.948,76.936,76.936,30400000.0
2006-09-13 17:46:00,76.932,76.932,76.901,76.901,41600000.0
2006-09-13 17:47:00,76.918,76.919,76.908,76.908,57600000.0
2006-09-13 17:48:00,76.88,76.88,76.846,76.846,57600000.0
2006-09-13 17:49:00,76.818,76.843,76.818,76.828,46400000.0
2006-09-13 17:50:00,76.842,76.858,76.842,76.858,8000000.0
2006-09-13 17:51:00,76.87,76.877,76.869,76.876,49600000.0
2006-09-13 17:52:00,76.876,76.879,76.871,76.879,43200000.0
2006-09-13 17:53:00,76.87,76.87,76.855,76.866,33600000.0
2006-09-13 17:54:00,76.87,76.887,76.87,76.887,38400000.0
2006-09-13 17:55:00,76.882,76.885,76.868,76.868,40000000.0
2006-09-13 17:56:00,76.864,76.865,76.857,76.86,44800000.0
2006-09-13 17:57:00,76.854,76.854,76.838,76.853,36800000.0
2006-09-13 17:58:00,76.862,76.876,76.862,76.874,17600000.0
2006-09-13 17:59:00,76.878,76.878,76.867,76.871,62400000.0
2006-09-13 18:00:00,76.861,76.863,76.854,76.855,50600000.0
2006-09-13 18:01:00,76.838,76.838,76.827,76.827,32000000.0
2006-09-13 18:02:00,76.828,76.845,76.828,76.845,24000000.0
2006-09-13 18:03:00,76.858,76.867,76.856,76.865,36800000.0
2006-09-13 18:04:00,76.863,76.864,76.859,76.862,33600000.0
2006-09-13 18:05:00,76.863,76.87,76.861,76.869,12800000.0
2006-09-13 18:06:00,76.883,76.883,76.871,76.877,30400000.0
2006-09-13 18:08:00,76.881,76.886,76.875,76.875,84800000.0
2006-09-13 18:09:00,76.866,76.871,76.861,76.871,33600000.0
2006-09-13 18:10:00,76.882,76.888,76.869,76.885,16000000.0
2006-09-13 18:11:00,76.888,76.89,76.878,76.89,12800000.0
2006-09-13 18:12:00,76.875,76.875,76.867,76.874,12800000.0
2006-09-13 18:13:00,76.876,76.878,76.875,76.878,27200000.0
2006-09-13 18:14:00,76.879,76.879,76.869,76.869,19200000.0
2006-09-13 18:15:00,76.863,76.867,76.859,76.865,30800000.0
2006-09-13 18:17:00,76.856,76.865,76.854,76.855,43200000.0
2006-09-13 18:18:00,76.852,76.859,76.852,76.852,30400000.0
2006-09-13 18:19:00,76.856,76.864,76.855,76.86,46400000.0
2006-09-13 18:20:00,76.858,76.865,76.858,76.864,43000000.0
2006-09-13 18:21:00,76.858,76.864,76.855,76.858,12800000.0
2006-09-13 18:22:00,76.867,76.871,76.864,76.869,33600000.0
2006-09-13 18:24:00,76.873,76.876,76.867,76.871,52200000.0
2006-09-13 18:26:00,76.857,76.87,76.857,76.858,12800000.0
2006-09-13 18:34:00,76.864,76.87,76.863,76.87,19200000.0
2006-09-13 18:35:00,76.866,76.873,76.861,76.866,43200000.0
2006-09-13 18:37:00,76.864,76.874,76.864,76.869,36800000.0
2006-09-13 18:40:00,76.859,76.864,76.854,76.862,65600000.0
2006-09-13 18:41:00,76.858,76.869,76.858,76.863,72000000.0
2006-09-13 18:44:00,76.854,76.862,76.854,76.862,30400000.0
2006-09-13 18:45:00,76.868,76.874,76.853,76.873,12800000.0
2006-09-13 18:46:00,76.877,76.878,76.87,76.878,12800000.0
2006-09-13 18:47:00,76.866,76.876,76.866,76.868,14400000.0
2006-09-13 18:48:00,76.874,76.875,76.867,76.875,28800000.0
2006-09-13 18:49:00,76.877,76.877,76.864,76.866,24000000.0
2006-09-13 18:51:00,76.874,76.878,76.872,76.875,12800000.0
2006-09-13 18:52:00,76.872,76.873,76.867,76.867,19200000.0
2006-09-13 18:53:00,76.874,76.876,76.864,76.868,30400000.0
2006-09-13 18:57:00,76.87,76.878,76.87,76.878,19200000.0
2006-09-13 18:58:00,76.885,76.889,76.884,76.889,31400000.0
2006-09-13 19:01:00,76.89,76.89,76.884,76.888,11200000.0
2006-09-13 19:02:00,76.887,76.889,76.882,76.882,43200000.0
2006-09-13 19:03:00,76.893,76.893,76.884,76.886,14400000.0
2006-09-13 19:05:00,76.886,76.891,76.881,76.891,17600000.0
2006-09-13 19:06:00,76.901,76.912,76.899,76.912,55400000.0
2006-09-13 19:07:00,76.915,76.92,76.91,76.92,35200000.0
2006-09-13 19:08:00,76.933,76.937,76.932,76.935,22400000.0
2006-09-13 19:13:00,76.923,76.929,76.915,76.924,16000000.0
2006-09-13 19:14:00,76.927,76.927,76.909,76.911,12800000.0
2006-09-13 19:15:00,76.92,76.927,76.911,76.911,16000000.0
2006-09-13 19:16:00,76.915,76.915,76.894,76.904,12800000.0
2006-09-13 19:17:00,76.909,76.915,76.907,76.915,14400000.0
2006-09-13 19:19:00,76.915,76.928,76.913,76.928,11200000.0
2006-09-13 19:20:00,76.932,76.938,76.921,76.938,14400000.0
2006-09-13 19:21:00,76.94,76.947,76.94,76.946,17600000.0
2006-09-13 19:22:00,76.951,76.961,76.946,76.961,14400000.0
2006-09-13 19:23:00,76.977,76.981,76.968,76.975,16400000.0
2006-09-13 19:24:00,76.975,76.983,76.971,76.974,48000000.0
2006-09-13 19:25:00,76.97,76.981,76.97,76.979,12800000.0
2006-09-13 19:26:00,76.978,76.997,76.978,76.99,41000000.0
2006-09-13 19:27:00,76.985,76.99,76.984,76.985,14400000.0
2006-09-13 19:28:00,76.984,76.992,76.974,76.988,12800000.0
2006-09-13 19:29:00,76.966,76.969,76.953,76.953,12800000.0
2006-09-13 19:30:00,76.954,76.969,76.954,76.968,11200000.0
2006-09-13 19:32:00,76.972,76.972,76.962,76.962,11200000.0
2006-09-13 19:34:00,76.968,76.97,76.957,76.966,12800000.0
2006-09-13 19:35:00,76.964,76.967,76.95,76.952,17600000.0
2006-09-13 19:36:00,76.941,76.941,76.929,76.938,16000000.0
2006-09-13 19:39:00,76.936,76.945,76.936,76.939,12800000.0
2006-09-13 19:44:00,76.942,76.942,76.931,76.94,11200000.0
2006-09-13 19:47:00,76.94,76.94,76.933,76.936,9600000.0
2006-09-13 19:48:00,76.937,76.938,76.922,76.933,12800000.0
2006-09-13 19:52:00,76.935,76.947,76.927,76.936,16000000.0
2006-09-13 19:53:00,76.938,76.943,76.936,76.943,11200000.0
2006-09-13 19:57:00,76.961,76.963,76.957,76.959,12800000.0
2006-09-13 19:58:00,76.955,76.955,76.945,76.945,11200000.0
2006-09-13 19:59:00,76.925,76.925,76.917,76.917,6400000.0
2006-09-13 20:00:00,76.923,76.926,76.914,76.92,17600000.0
2006-09-13 20:01:00,76.917,76.921,76.917,76.918,12800000.0
2006-09-13 20:02:00,76.919,76.923,76.914,76.916,17600000.0
2006-09-13 20:03:00,76.922,76.93,76.92,76.93,16000000.0
2006-09-13 20:04:00,76.922,76.933,76.921,76.925,29800000.0
2006-09-13 20:05:00,76.93,76.93,76.917,76.922,12800000.0
2006-09-13 20:06:00,76.921,76.929,76.921,76.926,11200000.0
2006-09-13 20:07:00,76.919,76.921,76.914,76.915,17000000.0
2006-09-13 20:08:00,76.918,76.926,76.911,76.912,38400000.0
2006-09-13 20:09:00,76.936,76.942,76.933,76.933,11200000.0
2006-09-13 20:10:00,76.918,76.939,76.918,76.939,14400000.0
2006-09-13 20:11:00,76.947,76.95,76.943,76.943,11200000.0
2006-09-13 20:12:00,76.941,76.951,76.941,76.951,11200000.0
2006-09-13 20:13:00,76.951,76.959,76.951,76.953,11200000.0
2006-09-13 20:16:00,76.948,76.954,76.946,76.954,28600000.0
2006-09-13 20:17:00,76.952,76.952,76.936,76.943,33600000.0
2006-09-13 20:18:00,76.95,76.95,76.94,76.946,11200000.0
2006-09-13 20:19:00,76.93,76.93,76.92,76.922,10600000.0
2006-09-13 20:20:00,76.917,76.926,76.913,76.926,19200000.0
2006-09-13 20:21:00,76.932,76.936,76.926,76.929,12800000.0
2006-09-13 20:25:00,76.921,76.931,76.921,76.929,10600000.0
2006-09-13 20:27:00,76.933,76.936,76.93,76.932,16000000.0
2006-09-13 20:28:00,76.935,76.935,76.922,76.935,11200000.0
2006-09-13 20:29:00,76.935,76.941,76.931,76.941,12800000.0
2006-09-13 20:30:00,76.941,76.941,76.929,76.939,27200000.0
2006-09-13 20:32:00,76.941,76.941,76.938,76.938,3200000.0
2006-09-13 20:33:00,76.935,76.937,76.924,76.937,12800000.0
2006-09-13 20:34:00,76.936,76.936,76.927,76.931,11200000.0
2006-09-13 20:35:00,76.932,76.934,76.927,76.927,11200000.0
2006-09-13 20:36:00,76.923,76.928,76.915,76.927,16000000.0
2006-09-13 20:38:00,76.915,76.927,76.915,76.924,12200000.0
2006-09-13 20:40:00,76.936,76.936,76.92,76.927,10600000.0
2006-09-13 20:42:00,76.93,76.936,76.929,76.933,10600000.0
2006-09-13 20:44:00,76.943,76.944,76.941,76.941,6400000.0
2006-09-13 20:45:00,76.939,76.94,76.933,76.94,12800000.0
2006-09-13 20:46:00,76.934,76.935,76.926,76.926,14400000.0
2006-09-13 20:47:00,76.931,76.931,76.924,76.929,12800000.0
2006-09-13 20:49:00,76.925,76.925,76.919,76.922,8000000.0
2006-09-13 20:51:00,76.926,76.933,76.926,76.928,28800000.0
2006-09-13 20:57:00,76.924,76.93,76.924,76.927,12800000.0
2006-09-13 20:58:00,76.922,76.93,76.921,76.93,11200000.0
2006-09-13 20:59:00,76.935,76.944,76.935,76.944,11200000.0
2006-09-13 21:00:00,76.946,76.951,76.94,76.951,17600000.0
2006-09-13 21:06:00,76.953,76.962,76.947,76.947,12800000.0
2006-09-13 21:08:00,76.952,76.961,76.947,76.961,16000000.0
2006-09-13 21:09:00,76.94,76.96,76.94,76.956,8000000.0
2006-09-13 21:11:00,76.943,76.951,76.93,76.948,12800000.0
2006-09-13 21:18:00,76.952,76.954,76.866,76.952,12200000.0
2006-09-13 21:20:00,76.931,76.954,76.931,76.94,14400000.0
2006-09-13 21:26:00,76.949,76.949,76.941,76.941,11200000.0
2006-09-13 21:27:00,76.94,76.94,76.938,76.94,6400000.0
2006-09-13 21:32:00,76.949,76.949,76.938,76.942,14400000.0
2006-09-13 21:33:00,76.931,76.948,76.931,76.948,11200000.0
2006-09-13 21:36:00,76.935,76.947,76.935,76.946,9600000.0
2006-09-13 21:37:00,76.936,76.955,76.936,76.953,16000000.0
2006-09-13 21:41:00,76.948,76.948,76.936,76.936,12800000.0
2006-09-13 21:46:00,76.957,76.957,76.945,76.95,14400000.0
2006-09-13 21:49:00,76.942,76.951,76.942,76.945,11200000.0
2006-09-13 21:50:00,76.946,76.953,76.936,76.944,12800000.0
2006-09-13 21:51:00,76.949,76.95,76.94,76.944,17600000.0
2006-09-13 21:52:00,76.952,76.955,76.945,76.949,12200000.0
2006-09-13 21:53:00,76.951,76.951,76.941,76.941,11200000.0
2006-09-13 21:54:00,76.942,76.942,76.934,76.937,11200000.0
2006-09-13 21:55:00,76.948,76.948,76.932,76.932,11200000.0
2006-09-13 21:56:00,76.938,76.942,76.932,76.932,13200000.0
2006-09-13 22:00:00,76.941,76.943,76.931,76.931,17600000.0
2006-09-13 22:01:00,76.934,76.939,76.934,76.938,11200000.0
2006-09-13 22:02:00,76.935,76.937,76.928,76.931,16000000.0
2006-09-13 22:04:00,76.933,76.934,76.927,76.934,16000000.0
2006-09-13 22:06:00,76.946,76.947,76.945,76.947,6400000.0
2006-09-13 22:07:00,76.943,76.944,76.937,76.937,16000000.0
2006-09-13 22:08:00,76.932,76.942,76.923,76.942,16000000.0
2006-09-13 22:09:00,76.94,76.949,76.932,76.949,12800000.0
2006-09-13 22:13:00,76.937,76.954,76.936,76.954,12800000.0
2006-09-13 22:14:00,76.952,76.954,76.945,76.948,12800000.0
2006-09-13 22:15:00,76.944,76.948,76.942,76.948,14400000.0
2006-09-13 22:17:00,76.956,76.961,76.954,76.954,12800000.0
2006-09-13 22:19:00,76.953,76.954,76.94,76.94,14400000.0
2006-09-13 22:20:00,76.944,76.954,76.943,76.947,12800000.0
2006-09-13 22:21:00,76.943,76.948,76.942,76.946,17600000.0
2006-09-13 22:24:00,76.943,76.949,76.943,76.949,11200000.0
2006-09-13 22:26:00,76.949,76.961,76.949,76.952,17600000.0
2006-09-13 22:28:00,76.952,76.952,76.94,76.943,12800000.0
2006-09-13 22:29:00,76.948,76.954,76.943,76.949,16000000.0
2006-09-13 22:30:00,76.962,76.976,76.962,76.971,17600000.0
2006-09-13 22:33:00,76.967,76.967,76.951,76.958,11200000.0
2006-09-13 22:34:00,76.965,76.966,76.946,76.946,11200000.0
2006-09-13 22:36:00,76.963,76.97,76.957,76.967,17600000.0
2006-09-13 22:37:00,76.96,76.96,76.955,76.955,25000000.0
2006-09-13 22:38:00,76.958,76.963,76.951,76.963,17600000.0
2006-09-13 22:39:00,76.959,76.978,76.959,76.977,12800000.0
2006-09-13 22:40:00,76.971,76.983,76.971,76.983,11200000.0
2006-09-13 22:41:00,76.987,76.994,76.982,76.994,11200000.0
2006-09-13 22:42:00,76.993,76.995,76.984,76.988,17000000.0
2006-09-13 22:45:00,76.99,76.999,76.986,76.994,16000000.0
2006-09-13 22:46:00,77.007,77.007,76.995,77.002,11200000.0
2006-09-13 22:47:00,77.004,77.016,77.004,77.006,17600000.0
2006-09-13 22:48:00,77.009,77.012,77.006,77.006,8000000.0
2006-09-13 22:49:00,77.006,77.01,77.004,77.005,12800000.0
2006-09-13 22:51:00,77.002,77.01,77.002,77.008,11200000.0
2006-09-13 22:52:00,77.006,77.01,77.003,77.01,10600000.0
2006-09-13 22:57:00,77.011,77.022,77.011,77.012,17600000.0
2006-09-13 22:58:00,77.013,77.019,77.013,77.019,3200000.0
2006-09-13 23:00:00,76.984,77.0,76.984,77.0,9600000.0
2006-09-13 23:01:00,76.993,76.993,76.973,76.976,14400000.0
2006-09-13 23:02:00,76.968,76.968,76.946,76.951,17600000.0
2006-09-13 23:03:00,76.956,76.959,76.928,76.928,16000000.0
2006-09-13 23:05:00,76.919,76.923,76.917,76.923,33600000.0
2006-09-13 23:07:00,76.93,76.935,76.93,76.935,12800000.0
2006-09-13 23:08:00,76.942,76.947,76.94,76.946,11200000.0
2006-09-13 23:09:00,76.938,76.946,76.938,76.938,17600000.0
2006-09-13 23:11:00,76.948,76.948,76.934,76.936,11200000.0
2006-09-13 23:13:00,76.935,76.935,76.921,76.921,12800000.0
2006-09-13 23:14:00,76.914,76.918,76.899,76.913,11200000.0
2006-09-13 23:15:00,76.896,76.896,76.889,76.892,11200000.0
2006-09-13 23:16:00,76.894,76.898,76.888,76.888,12800000.0
2006-09-13 23:17:00,76.885,76.895,76.885,76.891,11200000.0
2006-09-13 23:18:00,76.894,76.919,76.894,76.919,11200000.0
2006-09-13 23:19:00,76.921,76.921,76.9,76.9,12800000.0
2006-09-13 23:20:00,76.897,76.905,76.889,76.902,14400000.0
2006-09-13 23:22:00,76.904,76.904,76.898,76.899,12800000.0
2006-09-13 23:23:00,76.903,76.903,76.89,76.892,12800000.0
2006-09-13 23:25:00,76.893,76.91,76.892,76.907,16000000.0
2006-09-13 23:26:00,76.911,76.915,76.903,76.905,12800000.0
2006-09-13 23:27:00,76.898,76.902,76.895,76.896,17600000.0
2006-09-13 23:28:00,76.88,76.889,76.88,76.889,12800000.0
2006-09-13 23:29:00,76.893,76.904,76.836,76.887,11200000.0
2006-09-13 23:30:00,76.895,76.902,76.891,76.901,14400000.0
2006-09-13 23:31:00,76.902,76.903,76.891,76.891,12800000.0
2006-09-13 23:32:00,76.892,76.905,76.892,76.897,17600000.0
2006-09-13 23:33:00,76.9,76.908,76.898,76.898,12800000.0
2006-09-13 23:34:00,76.909,76.909,76.899,76.907,16000000.0
2006-09-13 23:35:00,76.902,76.903,76.894,76.898,16000000.0
2006-09-13 23:36:00,76.904,76.914,76.904,76.904,12800000.0
2006-09-13 23:37:00,76.912,76.917,76.906,76.907,12200000.0
2006-09-13 23:38:00,76.904,76.922,76.904,76.922,11200000.0
2006-09-13 23:39:00,76.922,76.922,76.906,76.907,10600000.0
2006-09-13 23:40:00,76.901,76.901,76.879,76.886,35200000.0
2006-09-13 23:41:00,76.895,76.903,76.894,76.897,12800000.0
2006-09-13 23:42:00,76.89,76.89,76.889,76.889,3200000.0
2006-09-13 23:43:00,76.891,76.897,76.886,76.89,11200000.0
2006-09-13 23:44:00,76.89,76.895,76.89,76.895,16000000.0
2006-09-13 23:45:00,76.892,76.903,76.886,76.903,11200000.0
2006-09-13 23:46:00,76.893,76.903,76.893,76.902,17600000.0
2006-09-13 23:47:00,76.903,76.903,76.89,76.89,12800000.0
2006-09-13 23:48:00,76.882,76.895,76.829,76.895,8000000.0
2006-09-13 23:49:00,76.896,76.903,76.89,76.903,12800000.0
2006-09-13 23:51:00,76.911,76.911,76.893,76.906,12800000.0
2006-09-13 23:52:00,76.901,76.905,76.89,76.905,12800000.0
2006-09-13 23:54:00,76.893,76.899,76.871,76.894,14400000.0
2006-09-13 23:55:00,76.89,76.89,76.882,76.882,14400000.0
2006-09-13 23:56:00,76.777,76.865,76.777,76.865,11200000.0
2006-09-13 23:57:00,76.884,76.884,76.876,76.876,16000000.0
2006-09-13 23:59:00,76.872,76.872,76.851,76.87,14400000.0
2006-09-14 00:00:00,76.879,76.883,76.878,76.882,9600000.0
2006-09-14 00:01:00,76.883,76.885,76.878,76.88,12800000.0
2006-09-14 00:02:00,76.884,76.885,76.876,76.881,12800000.0
2006-09-14 00:04:00,76.861,76.886,76.861,76.875,11200000.0
2006-09-14 00:05:00,76.869,76.871,76.852,76.86,11200000.0
2006-09-14 00:07:00,76.869,76.871,76.867,76.867,8000000.0
2006-09-14 00:08:00,76.872,76.88,76.859,76.88,13200000.0
2006-09-14 00:11:00,76.877,76.877,76.868,76.87,12800000.0
2006-09-14 00:12:00,76.866,76.866,76.855,76.859,8000000.0
2006-09-14 00:13:00,76.856,76.859,76.853,76.853,11200000.0
2006-09-14 00:15:00,76.851,76.851,76.829,76.84,14400000.0
2006-09-14 00:16:00,76.833,76.838,76.83,76.83,14400000.0
2006-09-14 00:17:00,76.848,76.855,76.844,76.844,16000000.0
2006-09-14 00:18:00,76.842,76.85,76.842,76.844,9600000.0
2006-09-14 00:21:00,76.851,76.851,76.842,76.846,12800000.0
2006-09-14 00:22:00,76.829,76.847,76.827,76.827,17600000.0
2006-09-14 00:23:00,76.855,76.86,76.853,76.853,12800000.0
2006-09-14 00:24:00,76.861,76.863,76.849,76.862,14400000.0
2006-09-14 00:26:00,76.863,76.871,76.862,76.871,12200000.0
2006-09-14 00:27:00,76.868,76.871,76.865,76.865,12800000.0
2006-09-14 00:28:00,76.856,76.856,76.85,76.853,32000000.0
2006-09-14 00:30:00,76.864,76.864,76.855,76.86,8000000.0
2006-09-14 00:32:00,76.845,76.855,76.839,76.855,12800000.0
2006-09-14 00:33:00,76.857,76.862,76.851,76.851,12800000.0
2006-09-14 00:35:00,76.848,76.853,76.839,76.846,12800000.0
2006-09-14 00:36:00,76.851,76.855,76.846,76.855,12800000.0
2006-09-14 00:37:00,76.851,76.856,76.851,76.851,12800000.0
2006-09-14 00:41:00,76.854,76.866,76.852,76.866,16000000.0
2006-09-14 00:42:00,76.849,76.869,76.849,76.869,12800000.0
2006-09-14 00:43:00,76.864,76.87,76.86,76.865,15400000.0
2006-09-14 00:46:00,76.861,76.866,76.857,76.861,14400000.0
2006-09-14 00:47:00,76.863,76.865,76.849,76.853,12800000.0
2006-09-14 00:48:00,76.855,76.856,76.845,76.845,12800000.0
2006-09-14 00:50:00,76.853,76.859,76.853,76.855,12800000.0
2006-09-14 00:52:00,76.846,76.857,76.845,76.845,11200000.0
2006-09-14 00:54:00,76.853,76.861,76.853,76.859,17600000.0
2006-09-14 00:57:00,76.869,76.872,76.866,76.866,12800000.0
2006-09-14 00:59:00,76.877,76.884,76.871,76.873,11200000.0
2006-09-14 01:00:00,76.872,76.884,76.867,76.884,16000000.0
2006-09-14 01:01:00,76.889,76.889,76.882,76.882,13800000.0
2006-09-14 01:03:00,76.877,76.885,76.877,76.882,11200000.0
2006-09-14 01:04:00,76.888,76.892,76.881,76.881,12800000.0
2006-09-14 01:05:00,76.893,76.897,76.877,76.897,11200000.0
2006-09-14 01:07:00,76.893,76.897,76.888,76.897,12800000.0
2006-09-14 01:12:00,76.892,76.899,76.89,76.895,16000000.0
2006-09-14 01:13:00,76.898,76.898,76.89,76.896,8000000.0
2006-09-14 01:14:00,76.893,76.894,76.886,76.892,16000000.0
2006-09-14 01:15:00,76.902,76.903,76.89,76.902,12800000.0
2006-09-14 01:20:00,76.897,76.904,76.897,76.897,11200000.0
2006-09-14 01:21:00,76.895,76.895,76.862,76.862,12800000.0
2006-09-14 01:25:00,76.855,76.855,76.823,76.832,12800000.0
2006-09-14 01:26:00,76.835,76.841,76.832,76.833,11200000.0
2006-09-14 01:27:00,76.823,76.826,76.817,76.822,12800000.0
2006-09-14 01:28:00,76.815,76.818,76.811,76.811,17600000.0
2006-09-14 01:29:00,76.808,76.812,76.795,76.807,17600000.0
2006-09-14 01:32:00,76.809,76.813,76.805,76.81,12800000.0
2006-09-14 01:34:00,76.819,76.824,76.816,76.824,24000000.0
2006-09-14 01:35:00,76.823,76.824,76.811,76.818,14400000.0
2006-09-14 01:36:00,76.821,76.829,76.816,76.82,11200000.0
2006-09-14 01:37:00,76.824,76.83,76.819,76.829,14400000.0
2006-09-14 01:38:00,76.82,76.826,76.807,76.826,17600000.0
2006-09-14 01:39:00,76.823,76.832,76.823,76.831,14400000.0
2006-09-14 01:41:00,76.829,76.829,76.819,76.819,12800000.0
2006-09-14 01:42:00,76.819,76.825,76.819,76.823,11200000.0
2006-09-14 01:43:00,76.841,76.845,76.84,76.844,11200000.0
2006-09-14 01:44:00,76.843,76.848,76.839,76.848,12800000.0
2006-09-14 01:45:00,76.843,76.848,76.836,76.847,16000000.0
2006-09-14 01:46:00,76.841,76.857,76.841,76.85,16000000.0
2006-09-14 01:50:00,76.847,76.847,76.842,76.842,14400000.0
2006-09-14 01:52:00,76.848,76.851,76.842,76.842,20800000.0
2006-09-14 01:54:00,76.838,76.844,76.838,76.844,8000000.0
2006-09-14 01:55:00,76.847,76.855,76.847,76.851,12800000.0
2006-09-14 01:56:00,76.856,76.856,76.85,76.853,12800000.0
2006-09-14 01:58:00,76.851,76.852,76.846,76.852,11600000.0
2006-09-14 01:59:00,76.854,76.857,76.844,76.853,9600000.0
2006-09-14 02:00:00,76.854,76.858,76.846,76.858,11200000.0
2006-09-14 02:01:00,76.853,76.853,76.842,76.849,17600000.0
2006-09-14 02:03:00,76.848,76.856,76.848,76.854,16000000.0
2006-09-14 02:04:00,76.871,76.876,76.87,76.874,12800000.0
2006-09-14 02:05:00,76.877,76.877,76.867,76.874,13200000.0
2006-09-14 02:06:00,76.878,76.887,76.878,76.879,13200000.0
2006-09-14 02:07:00,76.887,76.889,76.879,76.879,12800000.0
2006-09-14 02:08:00,76.88,76.889,76.876,76.885,17600000.0
2006-09-14 02:09:00,76.883,76.884,76.874,76.881,16000000.0
2006-09-14 02:10:00,76.871,76.88,76.87,76.87,9600000.0
2006-09-14 02:11:00,76.87,76.879,76.859,76.879,12200000.0
2006-09-14 02:12:00,76.883,76.89,76.879,76.884,11200000.0
2006-09-14 02:13:00,76.888,76.895,76.886,76.888,11200000.0
2006-09-14 02:14:00,76.89,76.89,76.877,76.877,11200000.0
2006-09-14 02:15:00,76.878,76.881,76.868,76.871,11200000.0
2006-09-14 02:17:00,76.876,76.884,76.875,76.884,11200000.0
2006-09-14 02:18:00,76.887,76.89,76.882,76.89,12800000.0
2006-09-14 02:19:00,76.899,76.905,76.891,76.897,12800000.0
2006-09-14 02:20:00,76.887,76.894,76.887,76.893,8000000.0
2006-09-14 02:24:00,76.882,76.892,76.795,76.883,11200000.0
2006-09-14 02:25:00,76.881,76.888,76.875,76.875,17600000.0
2006-09-14 02:26:00,76.88,76.889,76.87,76.889,17600000.0
2006-09-14 02:27:00,76.889,76.891,76.883,76.889,17600000.0
2006-09-14 02:28:00,76.881,76.906,76.881,76.902,14400000.0
2006-09-14 02:29:00,76.912,76.913,76.902,76.913,11200000.0
2006-09-14 02:31:00,76.915,76.924,76.909,76.919,17000000.0
2006-09-14 02:32:00,76.924,76.924,76.905,76.913,11200000.0
2006-09-14 02:36:00,76.913,76.917,76.913,76.915,12800000.0
2006-09-14 02:38:00,76.921,76.921,76.914,76.92,12800000.0
2006-09-14 02:39:00,76.923,76.925,76.918,76.923,16000000.0
2006-09-14 02:42:00,76.928,76.943,76.928,76.939,12800000.0
2006-09-14 02:43:00,76.938,76.944,76.936,76.936,11200000.0
2006-09-14 02:44:00,76.939,76.94,76.933,76.938,12800000.0
2006-09-14 02:45:00,76.944,76.953,76.944,76.948,11200000.0
2006-09-14 02:46:00,76.949,76.949,76.943,76.946,12200000.0
2006-09-14 02:48:00,76.939,76.952,76.939,76.946,14400000.0
2006-09-14 02:49:00,76.95,76.951,76.942,76.945,17600000.0
2006-09-14 02:50:00,76.942,76.942,76.933,76.942,11200000.0
2006-09-14 02:51:00,76.947,76.955,76.936,76.955,11200000.0
2006-09-14 02:53:00,76.951,76.953,76.944,76.944,11200000.0
2006-09-14 02:55:00,76.933,76.933,76.923,76.923,11200000.0
2006-09-14 02:56:00,76.927,76.93,76.925,76.93,11200000.0
2006-09-14 02:57:00,76.926,76.928,76.914,76.926,11200000.0
2006-09-14 02:58:00,76.92,76.922,76.901,76.918,8000000.0
2006-09-14 02:59:00,76.916,76.916,76.909,76.916,11200000.0
2006-09-14 03:00:00,76.889,76.891,76.808,76.808,11200000.0
2006-09-14 03:01:00,76.9,76.903,76.889,76.899,11200000.0
2006-09-14 03:02:00,76.902,76.902,76.892,76.892,11200000.0
2006-09-14 03:03:00,76.887,76.889,76.878,76.882,14400000.0
2006-09-14 03:05:00,76.879,76.884,76.874,76.884,16000000.0
2006-09-14 03:06:00,76.889,76.896,76.887,76.896,15400000.0
2006-09-14 03:07:00,76.884,76.889,76.879,76.879,14400000.0
2006-09-14 03:09:00,76.882,76.886,76.879,76.882,10600000.0
2006-09-14 03:10:00,76.88,76.884,76.874,76.876,16000000.0
2006-09-14 03:11:00,76.867,76.881,76.867,76.881,11200000.0
2006-09-14 03:13:00,76.89,76.89,76.885,76.885,16000000.0
2006-09-14 03:14:00,76.885,76.889,76.884,76.889,11200000.0
2006-09-14 03:15:00,76.89,76.89,76.883,76.884,17600000.0
2006-09-14 03:16:00,76.87,76.878,76.868,76.87,14400000.0
2006-09-14 03:17:00,76.866,76.874,76.855,76.871,11200000.0
2006-09-14 03:18:00,76.862,76.863,76.85,76.856,12800000.0
2006-09-14 03:19:00,76.855,76.855,76.844,76.853,12800000.0
2006-09-14 03:20:00,76.853,76.856,76.847,76.848,12200000.0
2006-09-14 03:21:00,76.853,76.853,76.84,76.848,14400000.0
2006-09-14 03:22:00,76.844,76.844,76.837,76.837,11200000.0
2006-09-14 03:23:00,76.835,76.838,76.826,76.837,9600000.0
2006-09-14 03:24:00,76.842,76.849,76.842,76.849,9600000.0
2006-09-14 03:25:00,76.846,76.857,76.846,76.853,17000000.0
2006-09-14 03:26:00,76.854,76.854,76.837,76.837,12800000.0
2006-09-14 03:27:00,76.849,76.853,76.844,76.85,14400000.0
2006-09-14 03:28:00,76.851,76.851,76.844,76.844,11200000.0
2006-09-14 03:30:00,76.844,76.844,76.78,76.837,17000000.0
2006-09-14 03:31:00,76.838,76.844,76.836,76.844,12800000.0
2006-09-14 03:32:00,76.842,76.847,76.839,76.839,8000000.0
2006-09-14 03:34:00,76.851,76.856,76.846,76.856,11200000.0
2006-09-14 03:35:00,76.861,76.874,76.858,76.869,17600000.0
2006-09-14 03:36:00,76.872,76.872,76.86,76.861,11200000.0
2006-09-14 03:38:00,76.835,76.854,76.835,76.854,12800000.0
2006-09-14 03:40:00,76.85,76.852,76.844,76.847,12800000.0
2006-09-14 03:41:00,76.844,76.844,76.829,76.829,11200000.0
2006-09-14 03:42:00,76.825,76.829,76.818,76.828,12800000.0
2006-09-14 03:43:00,76.832,76.832,76.813,76.827,11200000.0
2006-09-14 03:44:00,76.813,76.814,76.8,76.807,12800000.0
2006-09-14 03:45:00,76.806,76.814,76.806,76.812,11200000.0
2006-09-14 03:46:00,76.825,76.831,76.823,76.823,11200000.0
2006-09-14 03:47:00,76.816,76.817,76.805,76.814,11200000.0
2006-09-14 03:48:00,76.816,76.818,76.81,76.81,11200000.0
2006-09-14 03:49:00,76.811,76.825,76.811,76.825,16000000.0
2006-09-14 03:50:00,76.832,76.832,76.826,76.826,11200000.0
2006-09-14 03:51:00,76.834,76.845,76.833,76.845,8000000.0
2006-09-14 03:52:00,76.849,76.851,76.836,76.85,14400000.0
2006-09-14 03:53:00,76.86,76.862,76.859,76.862,9600000.0
2006-09-14 03:54:00,76.858,76.863,76.854,76.859,14400000.0
2006-09-14 03:55:00,76.861,76.862,76.846,76.857,14400000.0
2006-09-14 03:56:00,76.853,76.856,76.845,76.848,12800000.0
2006-09-14 03:57:00,76.843,76.851,76.841,76.851,12800000.0
2006-09-14 03:58:00,76.848,76.855,76.848,76.854,16000000.0
2006-09-14 03:59:00,76.854,76.857,76.851,76.851,12800000.0
2006-09-14 04:00:00,76.85,76.85,76.832,76.84,14400000.0
2006-09-14 04:01:00,76.842,76.845,76.836,76.845,11200000.0
2006-09-14 04:03:00,76.838,76.838,76.829,76.832,12800000.0
2006-09-14 04:04:00,76.834,76.848,76.834,76.842,12800000.0
2006-09-14 04:05:00,76.855,76.862,76.855,76.862,11200000.0
2006-09-14 04:08:00,76.855,76.855,76.851,76.854,11200000.0
2006-09-14 04:11:00,76.848,76.851,76.843,76.849,12800000.0
2006-09-14 04:13:00,76.849,76.851,76.843,76.845,11200000.0
2006-09-14 04:15:00,76.849,76.853,76.845,76.853,12800000.0
2006-09-14 04:16:00,76.849,76.849,76.838,76.838,11200000.0
2006-09-14 04:23:00,76.846,76.859,76.846,76.85,12800000.0
2006-09-14 04:26:00,76.849,76.85,76.845,76.847,13800000.0
2006-09-14 04:34:00,76.841,76.844,76.841,76.844,12800000.0
2006-09-14 04:35:00,76.846,76.85,76.842,76.842,12800000.0
2006-09-14 04:36:00,76.84,76.843,76.838,76.838,6400000.0
2006-09-14 04:38:00,76.842,76.844,76.837,76.841,9600000.0
2006-09-14 04:39:00,76.832,76.843,76.826,76.837,12800000.0
2006-09-14 04:43:00,76.842,76.844,76.836,76.844,12800000.0
2006-09-14 04:44:00,76.844,76.844,76.838,76.84,9600000.0
2006-09-14 04:45:00,76.845,76.845,76.834,76.834,12800000.0
2006-09-14 04:46:00,76.838,76.844,76.837,76.841,14400000.0
2006-09-14 04:47:00,76.835,76.835,76.83,76.83,5800000.0
2006-09-14 04:48:00,76.832,76.838,76.825,76.825,12800000.0
2006-09-14 04:49:00,76.823,76.841,76.823,76.838,11200000.0
2006-09-14 04:50:00,76.844,76.844,76.839,76.839,11200000.0
2006-09-14 04:52:00,76.84,76.847,76.835,76.845,11200000.0
2006-09-14 04:53:00,76.842,76.846,76.838,76.846,9600000.0
2006-09-14 04:54:00,76.84,76.845,76.839,76.844,12800000.0
2006-09-14 05:01:00,76.848,76.852,76.837,76.852,14400000.0
2006-09-14 05:02:00,76.857,76.863,76.854,76.854,14400000.0
2006-09-14 05:03:00,76.848,76.854,76.839,76.849,12800000.0
2006-09-14 05:04:00,76.857,76.869,76.857,76.869,8000000.0
2006-09-14 05:05:00,76.857,76.874,76.857,76.874,11200000.0
2006-09-14 05:06:00,76.881,76.884,76.876,76.881,11200000.0
2006-09-14 05:07:00,76.869,76.889,76.869,76.887,14400000.0
2006-09-14 05:08:00,76.888,76.891,76.875,76.886,11200000.0
2006-09-14 05:09:00,76.884,76.893,76.884,76.884,17600000.0
2006-09-14 05:10:00,76.888,76.888,76.857,76.882,12800000.0
2006-09-14 05:11:00,76.888,76.893,76.878,76.878,12800000.0
2006-09-14 05:12:00,76.887,76.892,76.883,76.886,12800000.0
2006-09-14 05:13:00,76.889,76.892,76.873,76.879,12800000.0
2006-09-14 05:14:00,76.877,76.884,76.877,76.884,14400000.0
2006-09-14 05:15:00,76.881,76.885,76.862,76.88,16000000.0
2006-09-14 05:17:00,76.879,76.886,76.879,76.882,11200000.0
2006-09-14 05:21:00,76.876,76.883,76.87,76.883,12800000.0
2006-09-14 05:22:00,76.88,76.89,76.88,76.89,11200000.0
2006-09-14 05:23:00,76.882,76.889,76.874,76.882,12800000.0
2006-09-14 05:24:00,76.882,76.882,76.862,76.862,11600000.0
2006-09-14 05:25:00,76.869,76.877,76.866,76.869,12800000.0
2006-09-14 05:26:00,76.864,76.867,76.859,76.862,12800000.0
2006-09-14 05:27:00,76.85,76.858,76.849,76.858,12800000.0
2006-09-14 05:28:00,76.855,76.862,76.854,76.861,11200000.0
2006-09-14 05:29:00,76.864,76.872,76.864,76.864,11200000.0
2006-09-14 05:30:00,76.873,76.875,76.857,76.858,16000000.0
2006-09-14 05:31:00,76.864,76.874,76.864,76.874,17600000.0
2006-09-14 05:33:00,76.881,76.884,76.88,76.88,9600000.0
2006-09-14 05:34:00,76.883,76.883,76.878,76.881,16000000.0
2006-09-14 05:36:00,76.884,76.884,76.864,76.864,16000000.0
2006-09-14 05:37:00,76.871,76.883,76.87,76.883,11200000.0
2006-09-14 05:43:00,76.887,76.891,76.884,76.887,11200000.0
2006-09-14 05:44:00,76.892,76.896,76.89,76.896,11200000.0
2006-09-14 05:47:00,76.892,76.898,76.892,76.895,14400000.0
2006-09-14 05:48:00,76.896,76.896,76.885,76.895,9600000.0
2006-09-14 05:49:00,76.893,76.908,76.893,76.905,17600000.0
2006-09-14 05:50:00,76.906,76.906,76.887,76.887,11200000.0
2006-09-14 05:54:00,76.891,76.896,76.884,76.888,9600000.0
2006-09-14 05:57:00,76.896,76.906,76.895,76.904,12800000.0
2006-09-14 05:58:00,76.906,76.906,76.818,76.895,12800000.0
2006-09-14 05:59:00,76.9,76.906,76.892,76.9,12800000.0
2006-09-14 06:01:00,76.908,76.912,76.892,76.912,11200000.0
2006-09-14 06:02:00,76.917,76.917,76.896,76.896,12800000.0
2006-09-14 06:04:00,76.909,76.92,76.908,76.92,16000000.0
2006-09-14 06:06:00,76.922,76.923,76.915,76.915,12800000.0
2006-09-14 06:10:00,76.913,76.92,76.825,76.912,10600000.0
2006-09-14 06:13:00,76.913,76.92,76.897,76.91,12800000.0
2006-09-14 06:16:00,76.909,76.916,76.909,76.916,8000000.0
2006-09-14 06:20:00,76.92,76.926,76.916,76.917,16000000.0
2006-09-14 06:21:00,76.919,76.92,76.911,76.911,12800000.0
2006-09-14 06:23:00,76.914,76.915,76.906,76.906,8000000.0
2006-09-14 06:24:00,76.913,76.914,76.907,76.913,8000000.0
2006-09-14 06:26:00,76.909,76.909,76.896,76.905,12800000.0
2006-09-14 06:28:00,76.907,76.914,76.907,76.908,8000000.0
2006-09-14 06:30:00,76.906,76.908,76.9,76.901,14400000.0
2006-09-14 06:31:00,76.893,76.893,76.881,76.893,14400000.0
2006-09-14 06:32:00,76.886,76.897,76.878,76.887,12800000.0
2006-09-14 06:33:00,76.897,76.897,76.882,76.893,17600000.0
2006-09-14 06:38:00,76.887,76.896,76.884,76.896,16000000.0
2006-09-14 06:39:00,76.896,76.898,76.883,76.895,11200000.0
2006-09-14 06:40:00,76.895,76.904,76.889,76.904,9600000.0
2006-09-14 06:41:00,76.905,76.909,76.9,76.908,12800000.0
2006-09-14 06:42:00,76.911,76.915,76.909,76.915,9600000.0
2006-09-14 06:48:00,76.913,76.924,76.912,76.912,17600000.0
2006-09-14 06:50:00,76.907,76.918,76.907,76.916,14400000.0
2006-09-14 06:52:00,76.916,76.916,76.904,76.904,12800000.0
2006-09-14 06:53:00,76.903,76.91,76.897,76.908,18000000.0
2006-09-14 06:54:00,76.907,76.911,76.904,76.909,14400000.0
2006-09-14 06:56:00,76.911,76.917,76.911,76.917,11200000.0
2006-09-14 06:57:00,76.92,76.924,76.914,76.924,14400000.0
2006-09-14 06:58:00,76.916,76.917,76.909,76.914,12800000.0
2006-09-14 07:03:00,76.915,76.928,76.914,76.928,12800000.0
2006-09-14 07:08:00,76.928,76.933,76.916,76.916,16000000.0
2006-09-14 07:09:00,76.926,76.927,76.922,76.924,12800000.0
2006-09-14 07:14:00,76.913,76.932,76.913,76.925,11200000.0
2006-09-14 07:15:00,76.924,76.929,76.92,76.92,11200000.0
2006-09-14 07:16:00,76.925,76.93,76.925,76.926,10600000.0
2006-09-14 07:18:00,76.927,76.93,76.923,76.923,17600000.0
2006-09-14 07:19:00,76.93,76.93,76.919,76.922,12800000.0
2006-09-14 07:20:00,76.922,76.923,76.913,76.919,12800000.0
2006-09-14 07:21:00,76.92,76.922,76.914,76.918,12800000.0
2006-09-14 07:28:00,76.92,76.926,76.92,76.921,14400000.0
2006-09-14 07:29:00,76.92,76.923,76.915,76.919,11200000.0
2006-09-14 07:30:00,76.923,76.923,76.915,76.918,11200000.0
2006-09-14 07:33:00,76.915,76.918,76.911,76.914,8000000.0
2006-09-14 07:34:00,76.916,76.917,76.91,76.915,12800000.0
2006-09-14 07:36:00,76.897,76.92,76.897,76.918,11200000.0
2006-09-14 07:37:00,76.926,76.926,76.916,76.918,11200000.0
2006-09-14 07:38:00,76.918,76.924,76.917,76.924,12200000.0
2006-09-14 07:39:00,76.92,76.923,76.915,76.923,11200000.0
2006-09-14 07:40:00,76.92,76.92,76.914,76.915,11200000.0
2006-09-14 07:41:00,76.92,76.924,76.915,76.918,12800000.0
2006-09-14 07:42:00,76.915,76.915,76.907,76.915,12800000.0
2006-09-14 07:46:00,76.923,76.93,76.923,76.924,11200000.0
2006-09-14 07:48:00,76.92,76.92,76.912,76.912,14400000.0
2006-09-14 07:49:00,76.911,76.919,76.911,76.916,17000000.0
2006-09-14 07:50:00,76.908,76.915,76.908,76.909,8000000.0
2006-09-14 07:54:00,76.919,76.923,76.917,76.923,11200000.0
2006-09-14 07:55:00,76.921,76.921,76.905,76.917,12800000.0
2006-09-14 07:56:00,76.915,76.923,76.914,76.922,16000000.0
2006-09-14 07:57:00,76.92,76.93,76.92,76.925,11200000.0
2006-09-14 07:59:00,76.921,76.928,76.921,76.924,12800000.0
2006-09-14 08:00:00,76.926,76.93,76.923,76.926,8000000.0
2006-09-14 08:02:00,76.929,76.929,76.919,76.923,12800000.0
2006-09-14 08:03:00,76.928,76.929,76.92,76.924,11200000.0
2006-09-14 08:05:00,76.93,76.942,76.929,76.939,14400000.0
2006-09-14 08:06:00,76.946,76.947,76.94,76.946,11200000.0
2006-09-14 08:07:00,76.951,76.958,76.949,76.958,11200000.0
2006-09-14 08:08:00,76.956,76.957,76.95,76.957,17600000.0
2006-09-14 08:10:00,76.947,76.968,76.947,76.968,12800000.0
2006-09-14 08:11:00,76.973,76.974,76.961,76.967,11200000.0
2006-09-14 08:12:00,76.959,76.972,76.958,76.966,16000000.0
2006-09-14 08:13:00,76.979,76.979,76.971,76.971,11200000.0
2006-09-14 08:14:00,76.98,76.987,76.977,76.977,12800000.0
2006-09-14 08:15:00,76.975,76.975,76.945,76.95,16000000.0
2006-09-14 08:16:00,76.97,76.973,76.954,76.969,11200000.0
2006-09-14 08:17:00,76.977,76.982,76.973,76.982,12800000.0
2006-09-14 08:18:00,76.978,76.988,76.978,76.988,12800000.0
2006-09-14 08:19:00,76.983,76.986,76.972,76.976,14400000.0
2006-09-14 08:20:00,76.98,76.982,76.966,76.981,16000000.0
2006-09-14 08:22:00,76.98,76.984,76.972,76.972,11200000.0
2006-09-14 08:23:00,76.969,76.975,76.967,76.971,11200000.0
2006-09-14 08:24:00,76.985,76.987,76.985,76.987,9600000.0
2006-09-14 08:25:00,76.976,76.987,76.976,76.987,12800000.0
2006-09-14 08:26:00,76.989,76.989,76.895,76.985,8000000.0
2006-09-14 08:27:00,76.964,76.983,76.964,76.976,12800000.0
2006-09-14 08:28:00,76.987,76.993,76.97,76.985,11200000.0
2006-09-14 08:29:00,76.984,76.989,76.982,76.985,14400000.0
2006-09-14 08:30:00,76.982,76.992,76.98,76.98,11200000.0
2006-09-14 08:32:00,76.974,76.976,76.97,76.973,11200000.0
2006-09-14 08:34:00,76.961,76.961,76.951,76.954,9600000.0
2006-09-14 08:35:00,76.955,76.955,76.942,76.946,17600000.0
2006-09-14 08:36:00,76.95,76.959,76.95,76.959,17600000.0
2006-09-14 08:38:00,76.958,76.963,76.952,76.959,11200000.0
2006-09-14 08:39:00,76.936,76.958,76.936,76.958,16000000.0
2006-09-14 08:40:00,76.958,76.961,76.95,76.95,16000000.0
2006-09-14 08:41:00,76.952,76.963,76.952,76.961,17600000.0
2006-09-14 08:42:00,76.962,76.969,76.962,76.969,12800000.0
2006-09-14 08:47:00,76.97,76.97,76.954,76.96,11200000.0
2006-09-14 08:48:00,76.963,76.963,76.951,76.953,12800000.0
2006-09-14 08:49:00,76.962,76.964,76.954,76.958,17600000.0
2006-09-14 08:50:00,76.96,76.969,76.959,76.962,12800000.0
2006-09-14 08:51:00,76.96,76.97,76.958,76.964,17600000.0
2006-09-14 08:52:00,76.973,76.973,76.962,76.967,11600000.0
2006-09-14 08:53:00,76.966,76.968,76.96,76.963,16000000.0
2006-09-14 08:54:00,76.973,76.973,76.962,76.962,3200000.0
2006-09-14 08:55:00,76.973,76.975,76.956,76.956,16000000.0
2006-09-14 08:56:00,76.97,76.972,76.967,76.971,11200000.0
2006-09-14 08:57:00,76.964,76.98,76.964,76.98,11200000.0
2006-09-14 08:58:00,76.979,76.981,76.976,76.977,9600000.0
2006-09-14 08:59:00,76.974,76.974,76.96,76.968,13200000.0
2006-09-14 09:00:00,76.978,76.986,76.978,76.984,17600000.0
2006-09-14 09:01:00,76.983,76.989,76.978,76.982,11200000.0
2006-09-14 09:03:00,76.989,76.991,76.968,76.981,16000000.0
2006-09-14 09:04:00,76.981,76.987,76.979,76.987,11200000.0
2006-09-14 09:06:00,76.985,76.987,76.973,76.987,12800000.0
2006-09-14 09:08:00,76.988,76.993,76.983,76.993,12800000.0
2006-09-14 09:09:00,76.994,77.001,76.984,77.001,17600000.0
2006-09-14 09:10:00,77.007,77.015,77.007,77.015,12800000.0
2006-09-14 09:11:00,77.013,77.013,77.0,77.005,12800000.0
2006-09-14 09:12:00,77.0,77.003,76.995,77.003,12800000.0
2006-09-14 09:13:00,77.001,77.01,77.001,77.007,10600000.0
2006-09-14 09:14:00,77.012,77.013,77.004,77.004,11200000.0
2006-09-14 09:15:00,77.01,77.016,77.004,77.008,11200000.0
2006-09-14 09:16:00,77.006,77.014,77.006,77.009,12800000.0
2006-09-14 09:18:00,77.009,77.014,77.008,77.008,14400000.0
2006-09-14 09:20:00,77.002,77.002,76.994,76.999,16000000.0
2006-09-14 09:21:00,76.997,76.998,76.989,76.989,11200000.0
2006-09-14 09:22:00,76.991,76.996,76.986,76.996,17600000.0
2006-09-14 09:23:00,76.992,76.994,76.983,76.989,12800000.0
2006-09-14 09:24:00,76.896,76.983,76.896,76.972,11200000.0
2006-09-14 09:30:00,76.995,77.003,76.995,76.996,12800000.0
2006-09-14 09:31:00,77.001,77.012,77.001,77.006,12800000.0
2006-09-14 09:32:00,77.003,77.017,77.0,77.001,14400000.0
2006-09-14 09:34:00,77.016,77.016,77.009,77.01,11200000.0
2006-09-14 09:35:00,77.011,77.014,77.006,77.01,12800000.0
2006-09-14 09:36:00,77.007,77.011,77.005,77.011,9600000.0
2006-09-14 09:38:00,77.017,77.028,77.015,77.023,11200000.0
2006-09-14 09:41:00,77.019,77.02,77.015,77.015,11200000.0
2006-09-14 09:43:00,77.016,77.023,77.011,77.011,12800000.0
2006-09-14 09:44:00,77.02,77.023,77.014,77.014,12800000.0
2006-09-14 09:45:00,77.023,77.023,77.012,77.018,12800000.0
2006-09-14 09:48:00,77.013,77.013,76.997,77.004,11200000.0
2006-09-14 09:52:00,77.005,77.007,76.997,77.004,14400000.0
2006-09-14 09:53:00,76.992,77.006,76.992,76.996,12800000.0
2006-09-14 09:54:00,76.994,76.997,76.988,76.991,17600000.0
2006-09-14 09:55:00,76.988,76.995,76.988,76.99,11200000.0
2006-09-14 09:58:00,76.992,76.998,76.904,76.992,17600000.0
2006-09-14 09:59:00,76.98,76.98,76.955,76.955,17600000.0
2006-09-14 10:00:00,76.954,76.954,76.935,76.945,10600000.0
2006-09-14 10:01:00,76.949,76.963,76.949,76.963,12800000.0
2006-09-14 10:02:00,76.978,76.982,76.975,76.982,16000000.0
2006-09-14 10:03:00,76.989,76.997,76.983,76.993,11200000.0
2006-09-14 10:04:00,76.982,76.989,76.982,76.989,8400000.0
2006-09-14 10:05:00,76.982,76.987,76.973,76.973,14400000.0
2006-09-14 10:06:00,76.982,76.994,76.982,76.994,15400000.0
2006-09-14 10:08:00,76.996,77.008,76.996,77.008,11200000.0
2006-09-14 10:11:00,77.006,77.011,77.004,77.011,11200000.0
2006-09-14 10:12:00,77.009,77.016,76.999,77.016,12800000.0
2006-09-14 10:14:00,77.022,77.039,77.022,77.039,11200000.0
2006-09-14 10:15:00,77.03,77.041,77.03,77.041,12800000.0
2006-09-14 10:16:00,77.045,77.05,77.043,77.046,12800000.0
2006-09-14 10:17:00,77.041,77.041,77.029,77.029,11200000.0
2006-09-14 10:18:00,77.02,77.026,77.003,77.026,11200000.0
2006-09-14 10:19:00,77.02,77.027,77.019,77.027,11200000.0
2006-09-14 10:21:00,77.013,77.042,77.013,77.028,16000000.0
2006-09-14 10:22:00,77.015,77.015,77.005,77.007,11200000.0
2006-09-14 10:23:00,77.016,77.021,77.011,77.021,10600000.0
2006-09-14 10:24:00,77.019,77.028,77.019,77.025,12800000.0
2006-09-14 10:25:00,77.036,77.046,77.032,77.046,11600000.0
2006-09-14 10:26:00,77.055,77.057,77.045,77.045,11200000.0
2006-09-14 10:27:00,77.033,77.036,77.027,77.033,11200000.0
2006-09-14 10:28:00,77.029,77.035,77.021,77.035,12800000.0
2006-09-14 10:29:00,77.035,77.041,77.033,77.033,11200000.0
2006-09-14 10:30:00,77.026,77.033,77.026,77.033,8000000.0
2006-09-14 10:31:00,77.04,77.042,77.028,77.036,12200000.0
2006-09-14 10:32:00,77.036,77.037,77.026,77.027,18000000.0
2006-09-14 10:33:00,77.02,77.029,77.02,77.029,11200000.0
2006-09-14 10:34:00,77.029,77.029,77.02,77.02,11200000.0
2006-09-14 10:35:00,77.02,77.027,77.018,77.027,11200000.0
2006-09-14 10:36:00,77.028,77.036,77.028,77.033,11200000.0
2006-09-14 10:37:00,77.028,77.034,76.942,77.023,11200000.0
2006-09-14 10:38:00,77.024,77.026,77.009,77.026,12800000.0
2006-09-14 10:39:00,77.021,77.03,77.021,77.03,11200000.0
2006-09-14 10:41:00,77.028,77.036,77.028,77.036,12800000.0
2006-09-14 10:42:00,77.041,77.041,77.026,77.037,11200000.0
2006-09-14 10:44:00,77.04,77.04,77.031,77.035,12800000.0
2006-09-14 10:45:00,77.027,77.036,77.024,77.036,12800000.0
2006-09-14 10:46:00,77.037,77.041,77.036,77.041,12800000.0
2006-09-14 10:47:00,77.041,77.041,77.013,77.034,12800000.0
2006-09-14 10:50:00,77.03,77.042,77.024,77.024,16000000.0
2006-09-14 10:51:00,77.028,77.037,77.028,77.031,17000000.0
2006-09-14 10:52:00,77.033,77.033,77.023,77.028,11200000.0
2006-09-14 10:53:00,77.02,77.02,77.0,77.007,11200000.0
2006-09-14 10:54:00,77.018,77.033,77.013,77.033,17600000.0
2006-09-14 10:55:00,77.025,77.026,77.012,77.019,11200000.0
2006-09-14 10:56:00,77.027,77.035,77.027,77.03,17600000.0
2006-09-14 10:58:00,77.025,77.03,76.937,77.028,12200000.0
2006-09-14 10:59:00,77.033,77.034,77.026,77.027,11200000.0
2006-09-14 11:00:00,77.036,77.04,77.032,77.039,12800000.0
2006-09-14 11:01:00,77.038,77.042,77.036,77.037,12800000.0
2006-09-14 11:02:00,77.026,77.032,77.023,77.023,16000000.0
2006-09-14 11:03:00,77.028,77.031,77.016,77.019,12800000.0
2006-09-14 11:04:00,77.012,77.012,76.99,76.991,14400000.0
2006-09-14 11:05:00,76.986,76.994,76.978,76.994,17600000.0
2006-09-14 11:06:00,76.998,77.002,76.992,77.0,17600000.0
2006-09-14 11:08:00,76.944,77.019,76.944,76.999,11200000.0
2006-09-14 11:09:00,76.992,77.001,76.987,76.996,17600000.0
2006-09-14 11:10:00,76.999,77.003,76.994,76.999,12800000.0
2006-09-14 11:11:00,77.002,77.007,76.999,77.005,11200000.0
2006-09-14 11:12:00,77.0,77.002,76.988,76.988,17600000.0
2006-09-14 11:13:00,76.999,77.002,76.982,76.998,14400000.0
2006-09-14 11:14:00,76.995,76.996,76.989,76.99,11200000.0
2006-09-14 11:16:00,76.986,76.99,76.986,76.986,12800000.0
2006-09-14 11:20:00,76.978,76.978,76.967,76.969,12600000.0
2006-09-14 11:21:00,76.962,76.962,76.953,76.958,14400000.0
2006-09-14 11:22:00,76.96,76.964,76.95,76.96,12800000.0
2006-09-14 11:23:00,76.966,76.968,76.958,76.958,11200000.0
2006-09-14 11:25:00,76.955,76.96,76.942,76.949,17000000.0
2006-09-14 11:26:00,76.961,76.969,76.957,76.969,14400000.0
2006-09-14 11:27:00,76.968,76.968,76.953,76.961,11200000.0
2006-09-14 11:28:00,76.965,76.974,76.965,76.974,14400000.0
2006-09-14 11:30:00,76.968,76.975,76.966,76.973,14400000.0
2006-09-14 11:31:00,76.977,76.977,76.965,76.968,11200000.0
2006-09-14 11:32:00,76.975,76.981,76.974,76.978,17600000.0
2006-09-14 11:33:00,76.979,76.987,76.974,76.974,12800000.0
2006-09-14 11:34:00,76.981,76.982,76.976,76.976,12800000.0
2006-09-14 11:35:00,76.982,76.993,76.982,76.983,11200000.0
2006-09-14 11:37:00,76.987,76.987,76.982,76.982,11200000.0
2006-09-14 11:39:00,76.991,76.998,76.982,76.994,11200000.0
2006-09-14 11:40:00,76.991,77.011,76.991,77.011,11200000.0
2006-09-14 11:41:00,77.017,77.022,77.013,77.017,16000000.0
2006-09-14 11:42:00,77.017,77.026,77.008,77.02,17600000.0
2006-09-14 11:44:00,77.027,77.036,77.027,77.033,11200000.0
2006-09-14 11:45:00,77.035,77.041,77.035,77.039,14400000.0
2006-09-14 11:46:00,77.041,77.041,77.027,77.036,11200000.0
2006-09-14 11:47:00,77.035,77.039,77.021,77.037,18000000.0
2006-09-14 11:48:00,77.04,77.042,77.025,77.042,11200000.0
2006-09-14 11:49:00,77.037,77.045,77.037,77.042,12800000.0
2006-09-14 11:50:00,77.047,77.047,77.035,77.038,12800000.0
2006-09-14 11:51:00,77.034,77.039,77.033,77.035,11200000.0
2006-09-14 11:52:00,77.039,77.039,77.027,77.033,11200000.0
2006-09-14 11:54:00,77.034,77.034,77.023,77.033,14400000.0
2006-09-14 11:55:00,77.03,77.03,76.967,77.028,11200000.0
2006-09-14 11:56:00,77.024,77.033,77.024,77.032,12200000.0
2006-09-14 11:57:00,77.035,77.035,77.024,77.032,12800000.0
2006-09-14 11:58:00,77.031,77.037,77.03,77.034,11200000.0
2006-09-14 12:00:00,77.044,77.047,77.041,77.041,11200000.0
2006-09-14 12:01:00,77.043,77.048,77.041,77.041,11200000.0
2006-09-14 12:03:00,77.054,77.063,77.05,77.058,11200000.0
2006-09-14 12:04:00,77.068,77.068,77.052,77.062,17600000.0
2006-09-14 12:06:00,77.064,77.069,77.059,77.061,12800000.0
2006-09-14 12:08:00,77.065,77.072,77.056,77.066,11200000.0
2006-09-14 12:09:00,77.066,77.066,77.055,77.059,14400000.0
2006-09-14 12:10:00,77.062,77.062,77.05,77.052,11200000.0
2006-09-14 12:11:00,77.059,77.059,77.047,77.05,12800000.0
2006-09-14 12:12:00,77.052,77.053,77.045,77.046,11200000.0
2006-09-14 12:13:00,77.041,77.041,77.03,77.034,11200000.0
2006-09-14 12:14:00,77.036,77.036,77.023,77.031,12800000.0
2006-09-14 12:15:00,77.032,77.032,77.022,77.022,12800000.0
2006-09-14 12:16:00,77.009,77.022,77.009,77.022,12800000.0
2006-09-14 12:17:00,77.013,77.021,76.958,77.018,17600000.0
2006-09-14 12:18:00,77.016,77.026,77.016,77.02,16000000.0
2006-09-14 12:19:00,77.018,77.025,77.008,77.025,12800000.0
2006-09-14 12:22:00,77.024,77.032,77.023,77.031,16000000.0
2006-09-14 12:23:00,77.025,77.025,77.015,77.022,14400000.0
2006-09-14 12:24:00,77.029,77.039,77.027,77.032,12800000.0
2006-09-14 12:27:00,77.038,77.038,77.03,77.033,11200000.0
2006-09-14 12:28:00,77.033,77.045,77.029,77.041,12200000.0
2006-09-14 12:29:00,77.038,77.047,77.035,77.047,17600000.0
2006-09-14 12:30:00,77.053,77.064,77.053,77.062,17000000.0
2006-09-14 12:31:00,77.058,77.066,77.049,77.058,12800000.0
2006-09-14 12:32:00,77.053,77.065,77.053,77.059,12800000.0
2006-09-14 12:33:00,77.062,77.066,77.056,77.062,13800000.0
2006-09-14 12:34:00,77.061,77.067,77.059,77.061,12800000.0
2006-09-14 12:36:00,77.056,77.058,77.053,77.058,11200000.0
2006-09-14 12:38:00,77.053,77.053,76.96,77.047,17600000.0
2006-09-14 12:40:00,77.045,77.045,77.02,77.03,16000000.0
2006-09-14 12:41:00,77.02,77.02,77.006,77.006,12800000.0
2006-09-14 12:42:00,77.003,77.003,76.993,76.996,14400000.0
2006-09-14 12:43:00,77.0,77.008,76.997,77.008,12800000.0
2006-09-14 12:44:00,77.0,77.01,76.99,77.01,17600000.0
2006-09-14 12:46:00,77.017,77.017,77.008,77.01,12800000.0
2006-09-14 12:47:00,77.004,77.004,76.982,76.99,12800000.0
2006-09-14 12:48:00,76.987,76.997,76.98,76.997,12800000.0
2006-09-14 12:49:00,76.992,76.995,76.982,76.995,16000000.0
2006-09-14 12:50:00,76.995,77.001,76.992,76.996,14400000.0
2006-09-14 12:51:00,77.001,77.001,76.994,76.996,11200000.0
2006-09-14 12:52:00,76.997,76.997,76.984,76.989,11200000.0
2006-09-14 12:53:00,76.98,76.984,76.975,76.982,11200000.0
2006-09-14 12:54:00,76.989,76.992,76.984,76.984,12800000.0
2006-09-14 12:55:00,76.985,76.987,76.982,76.982,16000000.0
2006-09-14 12:56:00,76.981,76.981,76.974,76.978,11200000.0
2006-09-14 12:57:00,76.976,76.988,76.976,76.985,11200000.0
2006-09-14 12:58:00,76.982,76.987,76.971,76.986,17600000.0
2006-09-14 12:59:00,76.983,76.994,76.981,76.981,16000000.0
2006-09-14 13:00:00,76.978,76.99,76.973,76.99,12800000.0
2006-09-14 13:01:00,76.987,76.987,76.98,76.986,14400000.0
2006-09-14 13:02:00,76.98,76.98,76.974,76.974,12800000.0
2006-09-14 13:04:00,76.979,76.988,76.979,76.987,11200000.0
2006-09-14 13:05:00,76.989,76.994,76.977,76.983,12800000.0
2006-09-14 13:08:00,76.973,76.974,76.962,76.962,17600000.0
2006-09-14 13:09:00,76.95,76.95,76.938,76.946,12800000.0
2006-09-14 13:10:00,76.942,76.961,76.937,76.961,16000000.0
2006-09-14 13:11:00,76.955,76.957,76.951,76.957,11200000.0
2006-09-14 13:12:00,76.956,76.956,76.948,76.948,12800000.0
2006-09-14 13:13:00,76.936,76.936,76.923,76.923,17000000.0
2006-09-14 13:14:00,76.93,76.93,76.915,76.915,12800000.0
2006-09-14 13:16:00,76.918,76.929,76.91,76.913,17600000.0
2006-09-14 13:17:00,76.886,76.909,76.886,76.909,12800000.0
2006-09-14 13:18:00,76.904,76.916,76.896,76.916,11200000.0
2006-09-14 13:19:00,76.916,76.928,76.916,76.927,16000000.0
2006-09-14 13:21:00,76.932,76.937,76.92,76.937,11200000.0
2006-09-14 13:22:00,76.932,76.942,76.932,76.94,14400000.0
2006-09-14 13:23:00,76.937,76.937,76.922,76.922,12800000.0
2006-09-14 13:24:00,76.93,76.932,76.872,76.932,8000000.0
2006-09-14 13:27:00,76.926,76.932,76.923,76.931,12800000.0
2006-09-14 13:29:00,76.928,76.929,76.923,76.928,11200000.0
2006-09-14 13:30:00,76.929,76.929,76.915,76.915,12800000.0
2006-09-14 13:31:00,76.911,76.916,76.911,76.912,11200000.0
2006-09-14 13:32:00,76.9,76.903,76.899,76.899,11200000.0
2006-09-14 13:33:00,76.895,76.901,76.887,76.887,19200000.0
2006-09-14 13:34:00,76.882,76.883,76.859,76.859,14400000.0
2006-09-14 13:35:00,76.851,76.851,76.844,76.848,36800000.0
2006-09-14 13:36:00,76.856,76.863,76.856,76.863,17600000.0
2006-09-14 13:37:00,76.863,76.863,76.859,76.863,14400000.0
2006-09-14 13:38:00,76.871,76.883,76.863,76.868,33600000.0
2006-09-14 13:39:00,76.864,76.872,76.862,76.872,13800000.0
2006-09-14 13:41:00,76.87,76.876,76.869,76.873,16000000.0
2006-09-14 13:43:00,76.871,76.871,76.861,76.866,26600000.0
2006-09-14 13:44:00,76.872,76.877,76.865,76.866,33600000.0
2006-09-14 13:45:00,76.867,76.877,76.865,76.866,20800000.0
2006-09-14 13:46:00,76.866,76.871,76.863,76.871,24000000.0
2006-09-14 13:49:00,76.872,76.878,76.872,76.876,17600000.0
2006-09-14 13:50:00,76.875,76.875,76.857,76.857,10600000.0
2006-09-14 13:51:00,76.869,76.872,76.867,76.867,24000000.0
2006-09-14 13:52:00,76.871,76.883,76.861,76.861,12800000.0
2006-09-14 13:53:00,76.866,76.883,76.866,76.883,17600000.0
2006-09-14 13:54:00,76.883,76.883,76.866,76.866,25600000.0
2006-09-14 13:55:00,76.869,76.876,76.866,76.874,14400000.0
2006-09-14 13:56:00,76.877,76.885,76.877,76.878,14400000.0
2006-09-14 13:57:00,76.883,76.891,76.879,76.891,28800000.0
2006-09-14 13:58:00,76.891,76.895,76.887,76.894,14400000.0
2006-09-14 14:00:00,76.896,76.903,76.896,76.896,48000000.0
2006-09-14 14:01:00,76.899,76.904,76.896,76.899,32000000.0
2006-09-14 14:02:00,76.906,76.926,76.906,76.926,14400000.0
2006-09-14 14:03:00,76.923,76.923,76.916,76.916,14800000.0
2006-09-14 14:04:00,76.911,76.921,76.911,76.92,11200000.0
2006-09-14 14:08:00,76.928,76.935,76.927,76.927,16000000.0
2006-09-14 14:09:00,76.932,76.937,76.928,76.933,33600000.0
2006-09-14 14:10:00,76.927,76.934,76.926,76.934,33600000.0
2006-09-14 14:11:00,76.935,76.945,76.933,76.945,14400000.0
2006-09-14 14:12:00,76.941,76.955,76.94,76.955,27200000.0
2006-09-14 14:13:00,76.957,76.957,76.947,76.956,14400000.0
2006-09-14 14:14:00,76.954,76.954,76.936,76.937,12800000.0
2006-09-14 14:15:00,76.941,76.946,76.936,76.936,28800000.0
2006-09-14 14:16:00,76.935,76.946,76.935,76.946,25600000.0
2006-09-14 14:17:00,76.933,76.933,76.921,76.923,12800000.0
2006-09-14 14:18:00,76.922,76.922,76.918,76.918,16000000.0
2006-09-14 14:19:00,76.92,76.926,76.92,76.92,12800000.0
2006-09-14 14:20:00,76.924,76.933,76.924,76.926,25600000.0
2006-09-14 14:21:00,76.917,76.917,76.91,76.912,28800000.0
2006-09-14 14:23:00,76.909,76.911,76.902,76.907,48400000.0
2006-09-14 14:24:00,76.904,76.904,76.888,76.9,12800000.0
2006-09-14 14:25:00,76.902,76.903,76.882,76.885,12800000.0
2006-09-14 14:26:00,76.888,76.889,76.882,76.882,12200000.0
2006-09-14 14:28:00,76.871,76.873,76.857,76.872,11200000.0
2006-09-14 14:29:00,76.864,76.864,76.848,76.848,36200000.0
2006-09-14 14:30:00,76.854,76.9,76.854,76.9,22400000.0
2006-09-14 14:31:00,76.917,76.93,76.916,76.93,20800000.0
2006-09-14 14:32:00,76.93,76.93,76.92,76.92,8000000.0
2006-09-14 14:33:00,76.902,76.902,76.87,76.87,24000000.0
2006-09-14 14:34:00,76.862,76.876,76.86,76.876,12800000.0
2006-09-14 14:35:00,76.881,76.895,76.881,76.895,13800000.0
2006-09-14 14:36:00,76.891,76.901,76.886,76.897,11200000.0
2006-09-14 14:37:00,76.899,76.917,76.899,76.917,11200000.0
2006-09-14 14:38:00,76.928,76.936,76.928,76.931,56000000.0
2006-09-14 14:39:00,76.939,76.965,76.938,76.965,12800000.0
2006-09-14 14:40:00,76.976,76.988,76.969,76.977,14400000.0
2006-09-14 14:41:00,76.979,76.988,76.979,76.988,54800000.0
2006-09-14 14:42:00,76.984,76.984,76.97,76.97,12800000.0
2006-09-14 14:43:00,76.977,76.984,76.973,76.973,25600000.0
2006-09-14 14:44:00,76.96,76.96,76.95,76.957,12800000.0
2006-09-14 14:45:00,76.961,76.968,76.961,76.964,10600000.0
2006-09-14 14:46:00,76.962,76.969,76.962,76.969,11200000.0
2006-09-14 14:47:00,76.968,76.977,76.965,76.977,16000000.0
2006-09-14 14:49:00,76.98,76.98,76.969,76.973,32000000.0
2006-09-14 14:50:00,76.97,76.977,76.97,76.977,28200000.0
2006-09-14 14:52:00,76.966,76.973,76.966,76.97,12800000.0
2006-09-14 14:53:00,76.969,76.97,76.962,76.969,17600000.0
2006-09-14 14:54:00,76.961,76.971,76.961,76.971,12800000.0
2006-09-14 14:55:00,76.967,76.967,76.957,76.964,16000000.0
2006-09-14 14:56:00,76.96,76.965,76.949,76.949,12800000.0
2006-09-14 14:57:00,76.949,76.949,76.924,76.93,12800000.0
2006-09-14 14:58:00,76.939,76.944,76.932,76.944,17600000.0
2006-09-14 14:59:00,76.941,76.948,76.936,76.948,15400000.0
2006-09-14 15:00:00,76.951,76.957,76.951,76.957,14400000.0
2006-09-14 15:03:00,76.948,76.949,76.935,76.935,12800000.0
2006-09-14 15:04:00,76.936,76.945,76.936,76.943,11200000.0
2006-09-14 15:06:00,76.945,76.949,76.936,76.936,11200000.0
2006-09-14 15:07:00,76.951,76.951,76.944,76.945,25600000.0
2006-09-14 15:09:00,76.94,76.952,76.94,76.941,16000000.0
2006-09-14 15:10:00,76.952,76.956,76.945,76.956,12800000.0
2006-09-14 15:11:00,76.967,76.967,76.962,76.967,31400000.0
2006-09-14 15:12:00,76.971,76.976,76.969,76.976,12800000.0
2006-09-14 15:13:00,76.969,76.969,76.957,76.957,44800000.0
2006-09-14 15:14:00,76.955,76.96,76.953,76.953,34600000.0
2006-09-14 15:15:00,76.954,76.954,76.947,76.947,22400000.0
2006-09-14 15:16:00,76.951,76.96,76.951,76.954,36800000.0
2006-09-14 15:18:00,76.955,76.96,76.954,76.96,22400000.0
2006-09-14 15:19:00,76.958,76.961,76.955,76.955,16000000.0
2006-09-14 15:20:00,76.953,76.953,76.948,76.953,24000000.0
2006-09-14 15:21:00,76.952,76.954,76.95,76.953,14400000.0
2006-09-14 15:22:00,76.951,76.957,76.947,76.95,12800000.0
2006-09-14 15:23:00,76.95,76.955,76.948,76.949,48000000.0
2006-09-14 15:28:00,76.945,76.945,76.938,76.938,70400000.0
2006-09-14 15:29:00,76.939,76.944,76.855,76.944,46400000.0
2006-09-14 15:31:00,76.946,76.954,76.946,76.946,61200000.0
2006-09-14 15:33:00,76.96,76.961,76.954,76.954,30800000.0
2006-09-14 15:34:00,76.953,76.964,76.947,76.947,22400000.0
2006-09-14 15:35:00,76.946,76.951,76.937,76.941,33600000.0
2006-09-14 15:36:00,76.942,76.961,76.942,76.961,32000000.0
2006-09-14 15:37:00,76.965,76.975,76.965,76.975,30400000.0
2006-09-14 15:38:00,76.976,76.977,76.969,76.971,59600000.0
2006-09-14 15:39:00,76.968,76.974,76.965,76.968,36800000.0
2006-09-14 15:41:00,76.966,76.969,76.959,76.969,25600000.0
2006-09-14 15:44:00,76.955,76.973,76.955,76.962,12800000.0
2006-09-14 15:45:00,76.956,76.962,76.946,76.962,15400000.0
2006-09-14 15:46:00,76.963,76.969,76.959,76.969,14400000.0
2006-09-14 15:47:00,76.973,76.977,76.972,76.974,30400000.0
2006-09-14 15:48:00,76.975,76.982,76.969,76.969,27200000.0
2006-09-14 15:51:00,76.951,76.96,76.951,76.96,12800000.0
2006-09-14 15:52:00,76.966,76.972,76.965,76.967,20800000.0
2006-09-14 15:53:00,76.971,76.971,76.962,76.963,24000000.0
2006-09-14 15:56:00,76.955,76.956,76.948,76.956,51200000.0
2006-09-14 15:58:00,76.949,76.949,76.937,76.937,19200000.0
2006-09-14 15:59:00,76.945,76.95,76.942,76.95,36800000.0
2006-09-14 16:00:00,76.951,76.965,76.951,76.954,51200000.0
2006-09-14 16:02:00,76.945,76.962,76.945,76.954,11200000.0
2006-09-14 16:03:00,76.961,76.97,76.961,76.963,63400000.0
2006-09-14 16:04:00,76.963,76.97,76.962,76.97,44800000.0
2006-09-14 16:05:00,76.971,76.987,76.971,76.987,48000000.0
2006-09-14 16:06:00,76.998,77.002,76.994,76.994,35200000.0
2006-09-14 16:08:00,76.999,77.002,76.991,76.991,44800000.0
2006-09-14 16:09:00,76.989,76.99,76.983,76.984,44800000.0
2006-09-14 16:11:00,76.977,76.977,76.97,76.97,13800000.0
2006-09-14 16:14:00,76.971,76.977,76.971,76.974,49000000.0
2006-09-14 16:15:00,76.989,76.992,76.983,76.987,58600000.0
2006-09-14 16:16:00,76.985,76.989,76.978,76.985,17000000.0
2006-09-14 16:17:00,76.977,76.983,76.975,76.983,37800000.0
2006-09-14 16:18:00,76.979,76.98,76.973,76.975,11200000.0
2006-09-14 16:19:00,76.968,76.968,76.958,76.959,22400000.0
2006-09-14 16:20:00,76.943,76.943,76.915,76.915,10600000.0
2006-09-14 16:21:00,76.915,76.922,76.914,76.918,26600000.0
2006-09-14 16:22:00,76.92,76.925,76.917,76.925,41600000.0
2006-09-14 16:23:00,76.941,76.947,76.935,76.935,43200000.0
2006-09-14 16:24:00,76.927,76.927,76.889,76.892,17600000.0
2006-09-14 16:25:00,76.894,76.894,76.875,76.877,33600000.0
2006-09-14 16:26:00,76.867,76.881,76.867,76.881,17600000.0
2006-09-14 16:27:00,76.892,76.895,76.881,76.881,35600000.0
2006-09-14 16:28:00,76.864,76.875,76.864,76.875,27200000.0
2006-09-14 16:30:00,76.877,76.896,76.875,76.883,11200000.0
2006-09-14 16:31:00,76.9,76.9,76.879,76.879,41600000.0
2006-09-14 16:32:00,76.882,76.892,76.881,76.892,12800000.0
2006-09-14 16:33:00,76.89,76.897,76.89,76.896,27200000.0
2006-09-14 16:35:00,76.899,76.905,76.895,76.904,52800000.0
2006-09-14 16:36:00,76.905,76.912,76.902,76.912,51200000.0
2006-09-14 16:37:00,76.912,76.921,76.91,76.914,41600000.0
2006-09-14 16:38:00,76.911,76.918,76.908,76.912,40000000.0
2006-09-14 16:39:00,76.91,76.91,76.904,76.905,35200000.0
2006-09-14 16:40:00,76.901,76.905,76.891,76.902,55400000.0
2006-09-14 16:41:00,76.896,76.905,76.89,76.895,73000000.0
2006-09-14 16:42:00,76.888,76.889,76.877,76.879,54400000.0
2006-09-14 16:44:00,76.894,76.894,76.891,76.893,11200000.0
2006-09-14 16:45:00,76.889,76.906,76.889,76.906,57600000.0
2006-09-14 16:46:00,76.902,76.907,76.889,76.889,11200000.0
2006-09-14 16:47:00,76.891,76.893,76.878,76.89,70400000.0
2006-09-14 16:48:00,76.892,76.904,76.892,76.899,52800000.0
2006-09-14 16:49:00,76.895,76.903,76.893,76.902,36800000.0
2006-09-14 16:50:00,76.898,76.903,76.888,76.898,74600000.0
2006-09-14 16:51:00,76.902,76.906,76.892,76.894,32000000.0
2006-09-14 16:52:00,76.89,76.9,76.89,76.892,46400000.0
2006-09-14 16:53:00,76.89,76.89,76.88,76.88,30400000.0
2006-09-14 16:54:00,76.876,76.885,76.873,76.885,11200000.0
2006-09-14 16:55:00,76.875,76.875,76.856,76.865,27600000.0
2006-09-14 16:56:00,76.856,76.856,76.833,76.833,36800000.0
2006-09-14 16:57:00,76.824,76.831,76.824,76.83,18600000.0
2006-09-14 16:58:00,76.837,76.839,76.832,76.839,12800000.0
2006-09-14 16:59:00,76.837,76.837,76.824,76.832,51200000.0
2006-09-14 17:00:00,76.836,76.836,76.818,76.821,49000000.0
2006-09-14 17:01:00,76.815,76.815,76.787,76.792,40000000.0
2006-09-14 17:02:00,76.791,76.791,76.78,76.782,33600000.0
2006-09-14 17:03:00,76.783,76.793,76.771,76.793,44800000.0
2006-09-14 17:04:00,76.8,76.804,76.785,76.804,41600000.0
2006-09-14 17:05:00,76.812,76.828,76.812,76.818,54400000.0
2006-09-14 17:06:00,76.824,76.829,76.817,76.829,59200000.0
2006-09-14 17:07:00,76.832,76.845,76.827,76.845,35200000.0
2006-09-14 17:08:00,76.848,76.848,76.83,76.83,68800000.0
2006-09-14 17:09:00,76.836,76.85,76.836,76.849,59200000.0
2006-09-14 17:10:00,76.855,76.86,76.853,76.855,25600000.0
2006-09-14 17:11:00,76.85,76.862,76.85,76.862,38400000.0
2006-09-14 17:12:00,76.854,76.857,76.845,76.857,25600000.0
2006-09-14 17:13:00,76.857,76.857,76.85,76.85,28800000.0
2006-09-14 17:14:00,76.859,76.859,76.853,76.854,22800000.0
2006-09-14 17:15:00,76.855,76.859,76.85,76.859,19200000.0
2006-09-14 17:16:00,76.871,76.872,76.865,76.868,17600000.0
2006-09-14 17:18:00,76.856,76.862,76.853,76.861,57600000.0
2006-09-14 17:19:00,76.851,76.858,76.851,76.858,24000000.0
2006-09-14 17:20:00,76.862,76.863,76.856,76.86,16000000.0
2006-09-14 17:23:00,76.865,76.865,76.855,76.859,11200000.0
2006-09-14 17:24:00,76.857,76.862,76.848,76.861,12800000.0
2006-09-14 17:25:00,76.866,76.872,76.861,76.871,17600000.0
2006-09-14 17:26:00,76.868,76.868,76.848,76.848,12800000.0
2006-09-14 17:27:00,76.855,76.86,76.85,76.859,46400000.0
2006-09-14 17:28:00,76.856,76.856,76.847,76.85,12800000.0
2006-09-14 17:29:00,76.857,76.857,76.845,76.848,27200000.0
2006-09-14 17:32:00,76.839,76.841,76.833,76.841,52800000.0
2006-09-14 17:35:00,76.844,76.844,76.836,76.841,43200000.0
2006-09-14 17:36:00,76.843,76.849,76.836,76.836,33600000.0
2006-09-14 17:37:00,76.845,76.852,76.845,76.846,16000000.0
2006-09-14 17:38:00,76.853,76.862,76.851,76.856,34600000.0
2006-09-14 17:40:00,76.857,76.862,76.853,76.856,75200000.0
2006-09-14 17:41:00,76.861,76.864,76.852,76.852,12800000.0
2006-09-14 17:42:00,76.851,76.857,76.846,76.848,12800000.0
2006-09-14 17:43:00,76.859,76.866,76.855,76.864,17600000.0
2006-09-14 17:44:00,76.862,76.866,76.857,76.86,30400000.0
2006-09-14 17:46:00,76.864,76.874,76.864,76.868,41600000.0
2006-09-14 17:49:00,76.867,76.873,76.861,76.867,46400000.0
2006-09-14 17:50:00,76.861,76.87,76.861,76.861,8000000.0
2006-09-14 17:51:00,76.843,76.85,76.839,76.841,49600000.0
2006-09-14 17:52:00,76.837,76.849,76.837,76.849,43200000.0
2006-09-14 17:53:00,76.853,76.856,76.845,76.856,33600000.0
2006-09-14 17:54:00,76.865,76.867,76.855,76.86,38400000.0
2006-09-14 17:55:00,76.858,76.858,76.851,76.858,39400000.0
2006-09-14 17:56:00,76.864,76.884,76.864,76.884,44200000.0
2006-09-14 17:57:00,76.883,76.889,76.881,76.883,36800000.0
2006-09-14 17:58:00,76.883,76.883,76.875,76.876,17600000.0
2006-09-14 17:59:00,76.887,76.892,76.881,76.889,62400000.0
2006-09-14 18:00:00,76.888,76.896,76.888,76.895,50000000.0
2006-09-14 18:01:00,76.904,76.904,76.898,76.899,32000000.0
2006-09-14 18:02:00,76.902,76.922,76.902,76.922,24000000.0
2006-09-14 18:03:00,76.922,76.922,76.908,76.908,36800000.0
2006-09-14 18:04:00,76.91,76.918,76.91,76.914,33000000.0
2006-09-14 18:05:00,76.921,76.922,76.907,76.907,12800000.0
2006-09-14 18:06:00,76.907,76.916,76.906,76.915,30400000.0
2006-09-14 18:08:00,76.909,76.916,76.908,76.916,84800000.0
2006-09-14 18:09:00,76.918,76.922,76.914,76.919,33600000.0
2006-09-14 18:10:00,76.916,76.916,76.897,76.907,16000000.0
2006-09-14 18:11:00,76.915,76.924,76.909,76.924,12800000.0
2006-09-14 18:12:00,76.927,76.927,76.922,76.923,12800000.0
2006-09-14 18:13:00,76.93,76.93,76.92,76.92,27200000.0
2006-09-14 18:14:00,76.927,76.927,76.911,76.911,19200000.0
2006-09-14 18:15:00,76.905,76.905,76.897,76.898,30200000.0
2006-09-14 18:16:00,76.897,76.917,76.896,76.917,56000000.0
2006-09-14 18:17:00,76.928,76.952,76.928,76.952,43200000.0
2006-09-14 18:18:00,76.947,76.948,76.937,76.94,30400000.0
2006-09-14 18:19:00,76.94,76.945,76.938,76.939,45800000.0
2006-09-14 18:20:00,76.947,76.95,76.94,76.949,43200000.0
2006-09-14 18:21:00,76.945,76.945,76.926,76.926,12200000.0
2006-09-14 18:22:00,76.935,76.935,76.926,76.928,33600000.0
2006-09-14 18:23:00,76.93,76.93,76.916,76.925,46400000.0
2006-09-14 18:24:00,76.919,76.925,76.913,76.924,52200000.0
2006-09-14 18:25:00,76.916,76.916,76.901,76.912,33600000.0
2006-09-14 18:27:00,76.911,76.911,76.897,76.897,33600000.0
2006-09-14 18:28:00,76.902,76.908,76.902,76.905,13200000.0
2006-09-14 18:29:00,76.905,76.913,76.905,76.908,25600000.0
2006-09-14 18:30:00,76.909,76.914,76.902,76.902,36800000.0
2006-09-14 18:31:00,76.904,76.904,76.892,76.899,11200000.0
2006-09-14 18:32:00,76.898,76.904,76.896,76.896,69200000.0
2006-09-14 18:33:00,76.889,76.89,76.885,76.885,32000000.0
2006-09-14 18:36:00,76.882,76.882,76.879,76.879,3200000.0
2006-09-14 18:38:00,76.871,76.882,76.871,76.876,48800000.0
2006-09-14 18:41:00,76.871,76.881,76.869,76.876,72000000.0
2006-09-14 18:42:00,76.875,76.875,76.863,76.873,77800000.0
2006-09-14 18:43:00,76.877,76.88,76.87,76.871,49600000.0
2006-09-14 18:44:00,76.867,76.869,76.863,76.869,30400000.0
2006-09-14 18:45:00,76.877,76.877,76.859,76.87,12800000.0
2006-09-14 18:46:00,76.872,76.877,76.868,76.877,12800000.0
2006-09-14 18:47:00,76.875,76.885,76.875,76.878,14400000.0
2006-09-14 18:48:00,76.882,76.887,76.881,76.887,28200000.0
2006-09-14 18:49:00,76.895,76.899,76.891,76.892,24000000.0
2006-09-14 18:50:00,76.893,76.896,76.881,76.881,45800000.0
2006-09-14 18:51:00,76.886,76.892,76.881,76.892,12800000.0
2006-09-14 18:53:00,76.887,76.889,76.879,76.884,30400000.0
2006-09-14 18:54:00,76.893,76.897,76.89,76.897,19200000.0
2006-09-14 18:56:00,76.893,76.895,76.884,76.887,16000000.0
2006-09-14 18:59:00,76.885,76.891,76.885,76.891,32000000.0
2006-09-14 19:01:00,76.893,76.896,76.892,76.894,11200000.0
2006-09-14 19:02:00,76.9,76.905,76.898,76.9,43200000.0
2006-09-14 19:03:00,76.91,76.916,76.91,76.916,14400000.0
2006-09-14 19:06:00,76.91,76.91,76.897,76.903,56400000.0
2006-09-14 19:07:00,76.903,76.911,76.903,76.908,35200000.0
2006-09-14 19:09:00,76.903,76.913,76.903,76.904,12800000.0
2006-09-14 19:12:00,76.908,76.908,76.898,76.898,24000000.0
2006-09-14 19:14:00,76.9,76.908,76.898,76.902,12800000.0
2006-09-14 19:15:00,76.894,76.894,76.877,76.881,16000000.0
2006-09-14 19:18:00,76.888,76.896,76.888,76.893,32000000.0
2006-09-14 19:20:00,76.896,76.897,76.88,76.897,14400000.0
2006-09-14 19:21:00,76.89,76.898,76.885,76.885,17600000.0
2006-09-14 19:22:00,76.884,76.89,76.876,76.89,14400000.0
2006-09-14 19:23:00,76.889,76.889,76.87,76.871,16000000.0
2006-09-14 19:24:00,76.875,76.88,76.863,76.876,48000000.0
2006-09-14 19:25:00,76.876,76.879,76.875,76.877,12800000.0
2006-09-14 19:27:00,76.861,76.87,76.861,76.87,14400000.0
2006-09-14 19:28:00,76.865,76.873,76.856,76.873,12800000.0
2006-09-14 19:29:00,76.871,76.879,76.871,76.871,12800000.0
2006-09-14 19:30:00,76.881,76.883,76.878,76.878,11200000.0
2006-09-14 19:31:00,76.876,76.876,76.868,76.873,11200000.0
2006-09-14 19:32:00,76.874,76.874,76.867,76.868,11200000.0
2006-09-14 19:33:00,76.877,76.877,76.868,76.877,12800000.0
2006-09-14 19:35:00,76.874,76.882,76.87,76.881,17000000.0
2006-09-14 19:36:00,76.884,76.884,76.868,76.871,16000000.0
2006-09-14 19:39:00,76.864,76.874,76.864,76.868,12800000.0
2006-09-14 19:41:00,76.86,76.863,76.857,76.861,11200000.0
2006-09-14 19:45:00,76.869,76.871,76.862,76.871,16000000.0
2006-09-14 19:58:00,76.871,76.871,76.864,76.866,11200000.0
2006-09-14 19:59:00,76.869,76.874,76.869,76.874,6400000.0
2006-09-14 20:01:00,76.874,76.876,76.867,76.87,12800000.0
2006-09-14 20:03:00,76.869,76.872,76.864,76.867,16000000.0
2006-09-14 20:04:00,76.862,76.875,76.86,76.869,30400000.0
2006-09-14 20:05:00,76.865,76.865,76.851,76.857,12800000.0
2006-09-14 20:09:00,76.863,76.869,76.861,76.867,11200000.0
2006-09-14 20:11:00,76.87,76.87,76.857,76.857,11200000.0
2006-09-14 20:12:00,76.862,76.873,76.862,76.873,11200000.0
2006-09-14 20:14:00,76.862,76.864,76.801,76.857,14400000.0
2006-09-14 20:15:00,76.863,76.863,76.847,76.858,11200000.0
2006-09-14 20:16:00,76.855,76.855,76.846,76.854,28800000.0
2006-09-14 20:18:00,76.861,76.869,76.855,76.869,11200000.0
2006-09-14 20:19:00,76.871,76.877,76.871,76.876,11200000.0
2006-09-14 20:20:00,76.873,76.881,76.872,76.881,19200000.0
2006-09-14 20:21:00,76.882,76.882,76.867,76.869,12800000.0
2006-09-14 20:23:00,76.874,76.883,76.874,76.877,12800000.0
2006-09-14 20:24:00,76.882,76.882,76.876,76.876,16000000.0
2006-09-14 20:25:00,76.868,76.884,76.867,76.883,11200000.0
2006-09-14 20:26:00,76.884,76.888,76.879,76.879,16000000.0
2006-09-14 20:27:00,76.888,76.893,76.885,76.886,16000000.0
2006-09-14 20:28:00,76.891,76.898,76.884,76.898,11200000.0
2006-09-14 20:32:00,76.895,76.895,76.892,76.892,3200000.0
2006-09-14 20:35:00,76.889,76.891,76.882,76.882,10600000.0
2006-09-14 20:37:00,76.886,76.89,76.883,76.89,8000000.0
2006-09-14 20:40:00,76.894,76.895,76.883,76.894,11200000.0
2006-09-14 20:41:00,76.9,76.904,76.897,76.9,14400000.0
2006-09-14 20:42:00,76.904,76.912,76.902,76.907,11200000.0
2006-09-14 20:43:00,76.913,76.917,76.909,76.911,14400000.0
2006-09-14 20:44:00,76.919,76.919,76.909,76.909,5800000.0
2006-09-14 20:47:00,76.911,76.911,76.903,76.908,12800000.0
2006-09-14 20:48:00,76.903,76.903,76.896,76.899,17600000.0
2006-09-14 20:49:00,76.9,76.903,76.893,76.893,8000000.0
2006-09-14 20:51:00,76.896,76.903,76.895,76.895,28800000.0
2006-09-14 20:57:00,76.899,76.907,76.899,76.905,12800000.0
2006-09-14 20:58:00,76.902,76.91,76.9,76.91,11200000.0
2006-09-14 20:59:00,76.914,76.921,76.914,76.921,11200000.0
2006-09-14 21:00:00,76.926,76.93,76.921,76.93,17600000.0
2006-09-14 21:01:00,76.925,76.932,76.921,76.924,11200000.0
2006-09-14 21:02:00,76.922,76.922,76.913,76.913,16000000.0
2006-09-14 21:07:00,76.917,76.917,76.901,76.909,14400000.0
2006-09-14 21:08:00,76.909,76.911,76.901,76.911,16000000.0
2006-09-14 21:10:00,76.906,76.906,76.906,76.906,3200000.0
2006-09-14 21:14:00,76.905,76.911,76.896,76.909,12800000.0
2006-09-14 21:17:00,76.906,76.911,76.903,76.903,12800000.0
2006-09-14 21:20:00,76.883,76.902,76.883,76.901,14400000.0
2006-09-14 21:21:00,76.908,76.908,76.904,76.907,10600000.0
2006-09-14 21:24:00,76.91,76.911,76.901,76.901,11200000.0
2006-09-14 21:26:00,76.911,76.917,76.911,76.917,11200000.0
2006-09-14 21:27:00,76.914,76.916,76.911,76.911,11200000.0
2006-09-14 21:33:00,76.899,76.912,76.899,76.907,10600000.0
2006-09-14 21:35:00,76.896,76.896,76.885,76.886,12800000.0
2006-09-14 21:36:00,76.878,76.896,76.878,76.896,9600000.0
2006-09-14 21:37:00,76.889,76.908,76.889,76.906,16000000.0
2006-09-14 21:38:00,76.913,76.952,76.837,76.837,13200000.0
2006-09-14 21:39:00,76.906,76.906,76.898,76.898,3200000.0
2006-09-14 21:40:00,76.894,76.894,76.882,76.887,11200000.0
2006-09-14 21:41:00,76.883,76.888,76.873,76.873,12800000.0
2006-09-14 21:43:00,76.887,76.896,76.882,76.882,14400000.0
2006-09-14 21:44:00,76.89,76.891,76.88,76.886,12200000.0
2006-09-14 21:47:00,76.887,76.897,76.885,76.897,11200000.0
2006-09-14 21:48:00,76.899,76.902,76.888,76.902,16000000.0
2006-09-14 21:51:00,76.914,76.918,76.909,76.911,17600000.0
2006-09-14 21:58:00,76.904,76.913,76.904,76.91,17600000.0
2006-09-14 21:59:00,76.906,76.916,76.9,76.906,12800000.0
2006-09-14 22:00:00,76.917,76.917,76.904,76.904,17600000.0
2006-09-14 22:04:00,76.909,76.917,76.908,76.916,16000000.0
2006-09-14 22:05:00,76.915,76.917,76.91,76.91,11200000.0
2006-09-14 22:06:00,76.913,76.914,76.909,76.909,9600000.0
2006-09-14 22:08:00,76.912,76.917,76.898,76.914,16000000.0
2006-09-14 22:09:00,76.907,76.914,76.904,76.914,12800000.0
2006-09-14 22:10:00,76.913,76.914,76.91,76.91,12800000.0
2006-09-14 22:11:00,76.922,76.922,76.916,76.922,8000000.0
2006-09-14 22:14:00,76.917,76.925,76.914,76.921,12800000.0
2006-09-14 22:17:00,76.919,76.929,76.919,76.925,12800000.0
2006-09-14 22:18:00,76.93,76.937,76.93,76.933,16000000.0
2006-09-14 22:20:00,76.928,76.938,76.924,76.938,12800000.0
2006-09-14 22:22:00,76.939,76.944,76.936,76.94,11200000.0
2006-09-14 22:23:00,76.939,76.943,76.934,76.936,12800000.0
2006-09-14 22:25:00,76.94,76.942,76.935,76.939,9600000.0
2006-09-14 22:27:00,76.944,76.949,76.94,76.94,13200000.0
2006-09-14 22:28:00,76.937,76.947,76.935,76.936,12800000.0
2006-09-14 22:29:00,76.939,76.947,76.938,76.938,16000000.0
2006-09-14 22:30:00,76.949,76.949,76.939,76.939,17600000.0
2006-09-14 22:31:00,76.943,76.948,76.941,76.945,12800000.0
2006-09-14 22:35:00,76.945,76.954,76.945,76.953,12800000.0
2006-09-14 22:38:00,76.952,76.957,76.944,76.957,17600000.0
2006-09-14 22:42:00,76.951,76.951,76.935,76.937,17600000.0
2006-09-14 22:47:00,76.93,76.936,76.93,76.93,17600000.0
2006-09-14 22:55:00,76.932,76.947,76.932,76.947,12800000.0
2006-09-14 22:57:00,76.948,76.955,76.945,76.945,17600000.0
2006-09-14 23:00:00,76.951,76.952,76.944,76.951,12800000.0
2006-09-14 23:01:00,76.945,76.945,76.932,76.932,14400000.0
2006-09-14 23:02:00,76.935,76.943,76.93,76.935,17600000.0
2006-09-14 23:03:00,76.947,76.959,76.946,76.949,16000000.0
2006-09-14 23:04:00,76.95,76.954,76.941,76.949,11200000.0
2006-09-14 23:06:00,76.947,76.947,76.943,76.943,12800000.0
2006-09-14 23:07:00,76.944,76.952,76.944,76.949,12800000.0
2006-09-14 23:08:00,76.955,76.962,76.952,76.962,11200000.0
2006-09-14 23:09:00,76.955,76.955,76.947,76.949,17600000.0
2006-09-14 23:10:00,76.963,76.963,76.955,76.961,12200000.0
2006-09-14 23:11:00,76.968,76.968,76.954,76.956,11200000.0
2006-09-14 23:12:00,76.963,76.971,76.961,76.97,15400000.0
2006-09-14 23:13:00,76.948,76.952,76.943,76.945,12800000.0
2006-09-14 23:15:00,76.962,76.962,76.954,76.956,11200000.0
2006-09-14 23:17:00,76.949,76.953,76.946,76.946,11200000.0
2006-09-14 23:22:00,76.938,76.938,76.822,76.822,12800000.0
2006-09-14 23:23:00,76.827,76.936,76.827,76.936,12800000.0
2006-09-14 23:26:00,76.948,76.957,76.945,76.957,12800000.0
2006-09-14 23:27:00,76.949,76.949,76.942,76.945,17600000.0
2006-09-14 23:28:00,76.941,76.955,76.941,76.955,12800000.0
2006-09-14 23:29:00,76.951,76.951,76.888,76.936,11200000.0
2006-09-14 23:32:00,76.943,76.956,76.943,76.956,17600000.0
2006-09-14 23:33:00,76.954,76.954,76.943,76.943,12800000.0
2006-09-14 23:38:00,76.939,76.953,76.939,76.946,11200000.0
2006-09-14 23:39:00,76.946,76.952,76.943,76.945,11200000.0
2006-09-14 23:40:00,76.939,76.939,76.916,76.921,35200000.0
2006-09-14 23:41:00,76.935,76.942,76.935,76.942,12800000.0
2006-09-14 23:42:00,76.944,76.947,76.942,76.942,4800000.0
2006-09-14 23:43:00,76.952,76.952,76.933,76.937,11200000.0
2006-09-14 23:48:00,76.93,76.939,76.873,76.934,8000000.0
2006-09-14 23:49:00,76.928,76.935,76.923,76.935,12800000.0
2006-09-14 23:50:00,76.933,76.936,76.925,76.936,11200000.0
2006-09-14 23:51:00,76.931,76.936,76.921,76.936,12800000.0
2006-09-14 23:55:00,76.936,76.936,76.93,76.932,14400000.0
2006-09-14 23:56:00,76.841,76.932,76.841,76.929,11200000.0
2006-09-14 23:57:00,76.937,76.937,76.929,76.929,16000000.0
2006-09-15 00:00:00,76.929,76.929,76.923,76.923,9600000.0
2006-09-15 00:01:00,76.922,76.923,76.916,76.92,12800000.0
2006-09-15 00:02:00,76.922,76.929,76.915,76.929,12800000.0
2006-09-15 00:03:00,76.928,76.928,76.915,76.915,11200000.0
2006-09-15 00:04:00,76.898,76.921,76.898,76.919,11200000.0
2006-09-15 00:05:00,76.92,76.936,76.915,76.93,11200000.0
2006-09-15 00:14:00,76.939,76.941,76.93,76.938,14400000.0
2006-09-15 00:16:00,76.929,76.929,76.924,76.928,14400000.0
2006-09-15 00:18:00,76.944,76.946,76.938,76.946,9600000.0
2006-09-15 00:20:00,76.936,76.936,76.931,76.933,17600000.0
2006-09-15 00:25:00,76.942,76.943,76.939,76.939,11200000.0
2006-09-15 00:26:00,76.941,76.942,76.936,76.939,12800000.0
2006-09-15 00:27:00,76.936,76.943,76.936,76.941,12200000.0
2006-09-15 00:33:00,76.935,76.943,76.933,76.941,12800000.0
2006-09-15 00:35:00,76.94,76.942,76.932,76.933,12800000.0
2006-09-15 00:37:00,76.935,76.935,76.927,76.933,12800000.0
2006-09-15 00:38:00,76.938,76.942,76.936,76.936,12800000.0
2006-09-15 00:39:00,76.934,76.943,76.929,76.938,17600000.0
2006-09-15 00:42:00,76.931,76.947,76.931,76.941,12800000.0
2006-09-15 00:44:00,76.938,76.943,76.919,76.943,17600000.0
2006-09-15 00:48:00,76.94,76.947,76.936,76.936,12800000.0
2006-09-15 00:49:00,76.942,76.942,76.931,76.931,11200000.0
2006-09-15 00:53:00,76.931,76.942,76.931,76.942,11200000.0
2006-09-15 00:58:00,76.939,76.939,76.935,76.939,12800000.0
2006-09-15 00:59:00,76.944,76.952,76.938,76.943,11200000.0
2006-09-15 01:00:00,76.943,76.953,76.937,76.953,16000000.0
2006-09-15 01:03:00,76.956,76.963,76.956,76.956,11200000.0
2006-09-15 01:06:00,76.969,76.98,76.914,76.96,12800000.0
2006-09-15 01:12:00,76.952,76.956,76.949,76.954,16000000.0
2006-09-15 01:13:00,76.957,76.964,76.952,76.964,8000000.0
2006-09-15 01:14:00,76.963,76.963,76.953,76.955,16000000.0
2006-09-15 01:17:00,76.959,76.965,76.95,76.961,11200000.0
2006-09-15 01:18:00,76.961,76.963,76.953,76.961,12800000.0
2006-09-15 01:21:00,76.964,76.964,76.952,76.952,12800000.0
2006-09-15 01:22:00,76.954,76.961,76.952,76.961,12800000.0
2006-09-15 01:23:00,76.964,76.974,76.964,76.972,11200000.0
2006-09-15 01:24:00,76.976,76.976,76.966,76.97,12800000.0
2006-09-15 01:25:00,76.971,76.979,76.965,76.977,12800000.0
2006-09-15 01:26:00,76.979,76.979,76.968,76.97,11200000.0
2006-09-15 01:27:00,76.969,76.982,76.968,76.982,12800000.0
2006-09-15 01:28:00,76.979,76.981,76.976,76.976,17600000.0
2006-09-15 01:29:00,76.983,76.993,76.974,76.987,17600000.0
2006-09-15 01:30:00,76.981,76.981,76.971,76.971,11200000.0
2006-09-15 01:32:00,76.987,76.987,76.977,76.981,12800000.0
2006-09-15 01:33:00,76.983,76.989,76.973,76.989,10600000.0
2006-09-15 01:34:00,76.989,76.994,76.988,76.991,24000000.0
2006-09-15 01:35:00,76.993,76.994,76.981,76.988,14400000.0
2006-09-15 01:36:00,76.991,76.997,76.984,76.99,11200000.0
2006-09-15 01:37:00,76.992,76.994,76.984,76.988,14400000.0
2006-09-15 01:40:00,76.985,76.988,76.973,76.985,11200000.0
2006-09-15 01:41:00,76.988,76.988,76.98,76.981,12800000.0
2006-09-15 01:49:00,76.979,76.983,76.974,76.976,16000000.0
2006-09-15 01:50:00,76.979,76.991,76.979,76.99,14400000.0
2006-09-15 01:51:00,77.005,77.011,77.003,77.01,11200000.0
2006-09-15 01:52:00,77.022,77.022,77.016,77.021,20800000.0
2006-09-15 01:53:00,77.023,77.023,77.01,77.014,14400000.0
2006-09-15 01:55:00,77.016,77.019,77.012,77.012,12800000.0
2006-09-15 01:57:00,77.012,77.016,77.009,77.016,11200000.0
2006-09-15 02:01:00,77.003,77.01,76.998,77.01,17600000.0
2006-09-15 02:03:00,77.011,77.019,77.01,77.018,16000000.0
2006-09-15 02:05:00,77.024,77.031,77.019,77.031,12800000.0
2006-09-15 02:06:00,77.042,77.046,77.039,77.046,12800000.0
2006-09-15 02:07:00,77.063,77.067,77.051,77.051,12800000.0
2006-09-15 02:08:00,77.051,77.054,77.044,77.05,17600000.0
2006-09-15 02:09:00,77.046,77.049,77.039,77.049,16000000.0
2006-09-15 02:12:00,77.04,77.04,77.028,77.028,11200000.0
2006-09-15 02:13:00,77.031,77.042,77.031,77.038,11200000.0
2006-09-15 02:15:00,77.035,77.044,77.029,77.03,11200000.0
2006-09-15 02:16:00,77.03,77.04,76.973,77.04,9600000.0
2006-09-15 02:17:00,77.04,77.048,77.039,77.048,11200000.0
2006-09-15 02:19:00,77.043,77.055,77.043,77.055,12800000.0
2006-09-15 02:20:00,77.05,77.053,77.05,77.051,8000000.0
2006-09-15 02:21:00,77.046,77.054,77.042,77.052,17600000.0
2006-09-15 02:22:00,77.053,77.053,77.043,77.051,12800000.0
2006-09-15 02:24:00,77.04,77.05,76.954,77.045,11200000.0
2006-09-15 02:25:00,77.042,77.057,77.042,77.046,17600000.0
2006-09-15 02:26:00,77.044,77.049,77.033,77.049,17600000.0
2006-09-15 02:28:00,77.04,77.045,77.037,77.037,14400000.0
2006-09-15 02:29:00,77.035,77.043,77.029,77.043,11200000.0
2006-09-15 02:31:00,77.048,77.057,77.04,77.05,17600000.0
2006-09-15 02:32:00,77.063,77.063,77.045,77.055,11200000.0
2006-09-15 02:35:00,77.061,77.061,77.051,77.053,12800000.0
2006-09-15 02:38:00,77.056,77.056,77.046,77.051,12200000.0
2006-09-15 02:39:00,77.049,77.057,77.046,77.051,16000000.0
2006-09-15 02:42:00,77.056,77.06,77.054,77.054,12800000.0
2006-09-15 02:43:00,77.057,77.061,77.053,77.055,11200000.0
2006-09-15 02:45:00,77.057,77.061,77.054,77.055,11200000.0
2006-09-15 02:48:00,77.05,77.056,77.046,77.046,14400000.0
2006-09-15 02:52:00,77.033,77.04,76.979,77.037,11200000.0
2006-09-15 02:53:00,77.041,77.046,77.037,77.039,11200000.0
2006-09-15 02:55:00,77.038,77.04,77.035,77.035,11200000.0
2006-09-15 02:56:00,77.034,77.047,77.034,77.047,11200000.0
2006-09-15 02:57:00,77.047,77.05,77.035,77.05,11200000.0
2006-09-15 02:58:00,77.045,77.046,77.023,77.045,8000000.0
2006-09-15 03:00:00,77.036,77.038,76.943,76.943,11200000.0
2006-09-15 03:01:00,77.04,77.046,77.033,77.043,11200000.0
2006-09-15 03:02:00,77.046,77.047,77.04,77.04,11200000.0
2006-09-15 03:04:00,77.028,77.031,77.022,77.029,11200000.0
2006-09-15 03:05:00,77.023,77.027,77.02,77.024,16000000.0
2006-09-15 03:06:00,77.026,77.028,77.019,77.024,16000000.0
2006-09-15 03:07:00,77.011,77.022,77.011,77.012,14400000.0
2006-09-15 03:08:00,77.015,77.018,77.002,77.008,11200000.0
2006-09-15 03:10:00,77.01,77.01,76.994,76.995,16000000.0
2006-09-15 03:11:00,76.985,77.0,76.985,77.0,11200000.0
2006-09-15 03:12:00,76.995,77.005,76.985,76.985,17600000.0
2006-09-15 03:13:00,77.005,77.009,77.002,77.009,16000000.0
2006-09-15 03:14:00,77.008,77.008,77.0,77.005,11200000.0
2006-09-15 03:15:00,77.005,77.011,77.002,77.009,17600000.0
2006-09-15 03:16:00,77.004,77.012,76.995,76.997,14400000.0
2006-09-15 03:17:00,76.997,77.01,76.991,77.01,10600000.0
2006-09-15 03:18:00,77.002,77.003,76.99,76.998,12800000.0
2006-09-15 03:19:00,77.0,77.0,76.99,76.99,12800000.0
2006-09-15 03:20:00,76.992,77.001,76.988,77.001,12800000.0
2006-09-15 03:21:00,77.003,77.008,76.996,77.008,14400000.0
2006-09-15 03:22:00,77.012,77.016,77.009,77.013,11200000.0
2006-09-15 03:23:00,77.011,77.013,77.001,77.012,9600000.0
2006-09-15 03:24:00,77.01,77.014,77.008,77.013,9600000.0
2006-09-15 03:28:00,77.002,77.002,76.996,76.999,11200000.0
2006-09-15 03:29:00,76.994,77.0,76.986,76.993,12800000.0
2006-09-15 03:30:00,76.994,76.994,76.93,76.988,17600000.0
2006-09-15 03:31:00,76.986,76.988,76.979,76.985,12800000.0
2006-09-15 03:32:00,76.982,76.988,76.982,76.982,8000000.0
2006-09-15 03:33:00,76.986,76.988,76.977,76.977,11200000.0
2006-09-15 03:34:00,76.979,76.981,76.97,76.975,11200000.0
2006-09-15 03:35:00,76.974,76.974,76.962,76.971,17600000.0
2006-09-15 03:36:00,76.977,76.977,76.969,76.971,11200000.0
2006-09-15 03:37:00,76.965,76.98,76.965,76.978,17400000.0
2006-09-15 03:38:00,76.964,76.982,76.964,76.982,12800000.0
2006-09-15 03:39:00,76.981,76.986,76.925,76.982,14800000.0
2006-09-15 03:40:00,76.972,76.972,76.964,76.965,12800000.0
2006-09-15 03:41:00,76.974,76.982,76.974,76.976,11200000.0
2006-09-15 03:42:00,76.977,76.981,76.969,76.98,12800000.0
2006-09-15 03:43:00,76.982,76.982,76.964,76.982,10600000.0
2006-09-15 03:44:00,76.986,76.992,76.978,76.992,12800000.0
2006-09-15 03:45:00,76.987,76.993,76.987,76.991,11200000.0
2006-09-15 03:48:00,76.987,76.995,76.986,76.995,11200000.0
2006-09-15 03:49:00,76.985,76.988,76.984,76.987,15400000.0
2006-09-15 03:50:00,76.988,76.988,76.978,76.978,11200000.0
2006-09-15 03:52:00,76.988,76.989,76.973,76.983,14400000.0
2006-09-15 03:53:00,76.985,76.987,76.984,76.987,9600000.0
2006-09-15 03:54:00,76.992,77.0,76.989,77.0,14400000.0
2006-09-15 03:55:00,77.002,77.023,77.002,77.023,14400000.0
2006-09-15 03:57:00,77.023,77.029,77.02,77.029,12200000.0
2006-09-15 03:58:00,77.026,77.028,77.02,77.02,16000000.0
2006-09-15 03:59:00,77.018,77.021,77.015,77.019,12800000.0
2006-09-15 04:00:00,77.015,77.015,76.999,77.006,14400000.0
2006-09-15 04:02:00,77.017,77.019,77.014,77.014,8000000.0
2006-09-15 04:03:00,77.015,77.015,77.006,77.009,12800000.0
2006-09-15 04:04:00,77.009,77.016,77.007,77.009,12800000.0
2006-09-15 04:06:00,77.011,77.013,77.004,77.006,14400000.0
2006-09-15 04:08:00,77.0,77.007,76.999,77.007,11200000.0
2006-09-15 04:09:00,77.007,77.007,76.999,77.005,11200000.0
2006-09-15 04:11:00,77.008,77.008,76.998,77.0,12800000.0
2006-09-15 04:12:00,77.01,77.011,77.004,77.004,8000000.0
2006-09-15 04:13:00,77.005,77.005,76.997,76.997,11200000.0
2006-09-15 04:14:00,76.992,77.001,76.992,76.999,11200000.0
2006-09-15 04:15:00,77.004,77.004,76.994,76.997,12800000.0
2006-09-15 04:16:00,76.999,77.001,76.995,76.995,11200000.0
2006-09-15 04:18:00,77.006,77.009,77.0,77.009,12800000.0
2006-09-15 04:19:00,77.006,77.009,76.985,77.003,12800000.0
2006-09-15 04:20:00,76.997,76.997,76.907,76.984,11200000.0
2006-09-15 04:21:00,76.982,76.982,76.973,76.974,11200000.0
2006-09-15 04:22:00,76.969,76.978,76.964,76.976,16000000.0
2006-09-15 04:23:00,76.981,76.981,76.971,76.971,12800000.0
2006-09-15 04:24:00,76.974,76.974,76.967,76.968,12800000.0
2006-09-15 04:25:00,76.975,76.982,76.972,76.978,14400000.0
2006-09-15 04:26:00,76.973,76.976,76.969,76.971,14400000.0
2006-09-15 04:27:00,76.964,76.969,76.961,76.969,9600000.0
2006-09-15 04:30:00,76.965,76.975,76.965,76.965,12800000.0
2006-09-15 04:31:00,76.982,76.995,76.982,76.994,12800000.0
2006-09-15 04:32:00,76.994,76.994,76.988,76.989,12800000.0
2006-09-15 04:34:00,76.989,76.989,76.984,76.985,12800000.0
2006-09-15 04:36:00,76.974,76.974,76.961,76.961,6400000.0
2006-09-15 04:37:00,76.967,76.977,76.967,76.973,12800000.0
2006-09-15 04:38:00,76.976,76.976,76.966,76.971,9600000.0
2006-09-15 04:39:00,76.967,76.981,76.962,76.974,12800000.0
2006-09-15 04:40:00,76.975,76.975,76.97,76.972,11200000.0
2006-09-15 04:43:00,76.978,76.982,76.973,76.982,12800000.0
2006-09-15 04:44:00,76.979,76.979,76.973,76.973,9600000.0
2006-09-15 04:45:00,76.979,76.982,76.972,76.972,12800000.0
2006-09-15 04:46:00,76.975,76.981,76.972,76.981,14400000.0
2006-09-15 04:48:00,76.982,76.982,76.973,76.973,12800000.0
2006-09-15 04:49:00,76.963,76.976,76.963,76.976,11200000.0
2006-09-15 04:51:00,76.982,76.99,76.898,76.985,14400000.0
2006-09-15 04:52:00,76.988,76.988,76.979,76.983,11200000.0
2006-09-15 04:54:00,76.979,76.987,76.979,76.983,12800000.0
2006-09-15 04:55:00,76.982,76.982,76.972,76.977,11200000.0
2006-09-15 04:57:00,76.97,76.978,76.959,76.978,11200000.0
2006-09-15 04:58:00,76.979,76.984,76.973,76.973,8000000.0
2006-09-15 04:59:00,76.982,76.982,76.975,76.975,12800000.0
2006-09-15 05:00:00,76.959,76.98,76.959,76.978,11200000.0
2006-09-15 05:08:00,76.986,76.988,76.969,76.986,11200000.0
2006-09-15 05:10:00,76.988,76.988,76.96,76.981,12800000.0
2006-09-15 05:11:00,76.98,76.98,76.959,76.959,12800000.0
2006-09-15 05:12:00,76.98,76.989,76.979,76.984,12800000.0
2006-09-15 05:13:00,76.985,76.99,76.976,76.982,12800000.0
2006-09-15 05:20:00,76.976,76.985,76.976,76.982,11200000.0
2006-09-15 05:23:00,76.982,76.987,76.977,76.977,12800000.0
2006-09-15 05:26:00,76.981,76.988,76.977,76.988,12800000.0
2006-09-15 05:29:00,76.987,76.989,76.981,76.981,11200000.0
2006-09-15 05:30:00,76.99,76.99,76.967,76.976,16000000.0
2006-09-15 05:31:00,76.976,76.99,76.974,76.99,17600000.0
2006-09-15 05:32:00,76.982,76.995,76.982,76.995,12800000.0
2006-09-15 05:33:00,77.0,77.008,77.0,77.004,9600000.0
2006-09-15 05:37:00,77.002,77.013,77.001,77.013,11200000.0
2006-09-15 05:41:00,77.008,77.008,77.0,77.0,12800000.0
2006-09-15 05:42:00,76.996,77.0,76.99,76.991,11200000.0
2006-09-15 05:44:00,76.998,77.002,76.996,77.002,11200000.0
2006-09-15 05:45:00,76.999,77.004,76.996,76.997,16000000.0
2006-09-15 05:47:00,76.992,77.001,76.992,77.001,14400000.0
2006-09-15 05:48:00,77.008,77.008,76.996,77.007,9600000.0
2006-09-15 05:49:00,77.003,77.015,77.003,77.005,17600000.0
2006-09-15 05:50:00,77.003,77.003,76.989,76.989,11200000.0
2006-09-15 05:51:00,76.998,77.001,76.993,76.996,11200000.0
2006-09-15 05:52:00,76.994,77.001,76.985,77.001,12800000.0
2006-09-15 05:53:00,76.99,76.996,76.987,76.989,17600000.0
2006-09-15 05:55:00,76.922,76.981,76.922,76.979,11200000.0
2006-09-15 05:56:00,76.976,76.993,76.976,76.991,12800000.0
2006-09-15 05:58:00,76.986,76.987,76.9,76.978,12800000.0
2006-09-15 06:00:00,76.99,76.99,76.98,76.981,8000000.0
2006-09-15 06:03:00,76.981,76.981,76.967,76.967,11200000.0
2006-09-15 06:04:00,76.963,76.965,76.949,76.957,16000000.0
2006-09-15 06:05:00,76.954,76.963,76.949,76.956,14400000.0
2006-09-15 06:06:00,76.965,76.972,76.963,76.965,12800000.0
2006-09-15 06:07:00,76.96,76.961,76.954,76.955,11200000.0
2006-09-15 06:08:00,76.95,76.963,76.95,76.96,11200000.0
2006-09-15 06:09:00,76.953,76.953,76.946,76.95,11200000.0
2006-09-15 06:10:00,76.946,76.95,76.857,76.943,11200000.0
2006-09-15 06:11:00,76.943,76.953,76.94,76.953,17000000.0
2006-09-15 06:14:00,76.954,76.959,76.943,76.959,12800000.0
2006-09-15 06:16:00,76.963,76.963,76.958,76.958,8000000.0
2006-09-15 06:17:00,76.959,76.962,76.956,76.96,12800000.0
2006-09-15 06:18:00,76.964,76.964,76.954,76.954,12800000.0
2006-09-15 06:19:00,76.955,76.965,76.955,76.964,12800000.0
2006-09-15 06:20:00,76.96,76.961,76.949,76.949,16000000.0
2006-09-15 06:22:00,76.943,76.955,76.941,76.955,12200000.0
2006-09-15 06:23:00,76.952,76.953,76.945,76.945,8000000.0
2006-09-15 06:24:00,76.952,76.954,76.947,76.953,8400000.0
2006-09-15 06:25:00,76.945,76.945,76.926,76.94,12800000.0
2006-09-15 06:26:00,76.939,76.947,76.933,76.944,12800000.0
2006-09-15 06:27:00,76.949,76.95,76.934,76.947,14400000.0
2006-09-15 06:28:00,76.938,76.946,76.938,76.94,8000000.0
2006-09-15 06:29:00,76.916,76.92,76.903,76.903,11200000.0
2006-09-15 06:30:00,76.894,76.901,76.894,76.899,14400000.0
2006-09-15 06:31:00,76.891,76.891,76.871,76.871,14400000.0
2006-09-15 06:32:00,76.883,76.883,76.871,76.874,13200000.0
2006-09-15 06:33:00,76.876,76.883,76.865,76.881,17600000.0
2006-09-15 06:35:00,76.881,76.892,76.876,76.892,12800000.0
2006-09-15 06:36:00,76.896,76.896,76.884,76.884,14400000.0
2006-09-15 06:37:00,76.89,76.892,76.884,76.884,12800000.0
2006-09-15 06:38:00,76.879,76.889,76.873,76.889,16000000.0
2006-09-15 06:40:00,76.884,76.886,76.878,76.88,9600000.0
2006-09-15 06:41:00,76.875,76.875,76.864,76.869,12800000.0
2006-09-15 06:42:00,76.862,76.862,76.839,76.839,9600000.0
2006-09-15 06:44:00,76.833,76.833,76.823,76.832,17600000.0
2006-09-15 06:45:00,76.84,76.848,76.828,76.848,17600000.0
2006-09-15 06:46:00,76.851,76.851,76.847,76.848,12800000.0
2006-09-15 06:48:00,76.843,76.858,76.843,76.853,17600000.0
2006-09-15 06:49:00,76.856,76.869,76.855,76.869,17600000.0
2006-09-15 06:50:00,76.856,76.873,76.856,76.858,14400000.0
2006-09-15 06:51:00,76.858,76.864,76.857,76.863,12800000.0
2006-09-15 06:52:00,76.862,76.862,76.852,76.86,12800000.0
2006-09-15 06:53:00,76.864,76.865,76.857,76.861,17600000.0
2006-09-15 06:54:00,76.859,76.859,76.851,76.856,14400000.0
2006-09-15 06:55:00,76.846,76.863,76.846,76.863,9600000.0
2006-09-15 06:58:00,76.864,76.865,76.856,76.856,12800000.0
2006-09-15 07:00:00,76.863,76.887,76.861,76.887,16000000.0
2006-09-15 07:01:00,76.883,76.89,76.879,76.89,17600000.0
2006-09-15 07:02:00,76.894,76.903,76.894,76.903,12800000.0
2006-09-15 07:03:00,76.889,76.901,76.889,76.894,12800000.0
2006-09-15 07:04:00,76.887,76.908,76.887,76.908,12200000.0
2006-09-15 07:05:00,76.917,76.917,76.899,76.909,11200000.0
2006-09-15 07:06:00,76.916,76.916,76.907,76.909,12800000.0
2006-09-15 07:07:00,76.909,76.91,76.903,76.903,11200000.0
2006-09-15 07:08:00,76.893,76.896,76.883,76.884,16000000.0
2006-09-15 07:09:00,76.888,76.889,76.882,76.883,12800000.0
2006-09-15 07:12:00,76.879,76.891,76.879,76.888,6400000.0
2006-09-15 07:13:00,76.883,76.89,76.883,76.887,12800000.0
2006-09-15 07:15:00,76.887,76.891,76.884,76.887,11200000.0
2006-09-15 07:16:00,76.887,76.895,76.886,76.895,11200000.0
2006-09-15 07:17:00,76.895,76.904,76.895,76.897,12800000.0
2006-09-15 07:18:00,76.907,76.91,76.906,76.908,17600000.0
2006-09-15 07:19:00,76.912,76.912,76.898,76.902,12800000.0
2006-09-15 07:20:00,76.91,76.917,76.907,76.913,12200000.0
2006-09-15 07:22:00,76.907,76.911,76.899,76.911,17600000.0
2006-09-15 07:24:00,76.897,76.905,76.897,76.904,13800000.0
2006-09-15 07:25:00,76.908,76.909,76.895,76.906,16000000.0
2006-09-15 07:26:00,76.894,76.901,76.894,76.901,3200000.0
2006-09-15 07:27:00,76.891,76.902,76.891,76.902,16000000.0
2006-09-15 07:29:00,76.907,76.908,76.901,76.902,11200000.0
2006-09-15 07:31:00,76.903,76.913,76.902,76.902,17600000.0
2006-09-15 07:32:00,76.91,76.91,76.898,76.908,17600000.0
2006-09-15 07:33:00,76.909,76.911,76.903,76.907,8000000.0
2006-09-15 07:35:00,76.892,76.899,76.889,76.897,16000000.0
2006-09-15 07:36:00,76.876,76.901,76.876,76.894,11200000.0
2006-09-15 07:39:00,76.888,76.889,76.883,76.886,11200000.0
2006-09-15 07:40:00,76.883,76.888,76.88,76.883,11200000.0
2006-09-15 07:41:00,76.887,76.905,76.886,76.905,12800000.0
2006-09-15 07:43:00,76.903,76.912,76.902,76.906,12800000.0
2006-09-15 07:45:00,76.909,76.912,76.906,76.909,11200000.0
2006-09-15 07:46:00,76.907,76.91,76.904,76.905,11200000.0
2006-09-15 07:49:00,76.898,76.898,76.888,76.889,17600000.0
2006-09-15 07:50:00,76.88,76.885,76.877,76.877,8000000.0
2006-09-15 07:51:00,76.869,76.874,76.86,76.867,12800000.0
2006-09-15 07:52:00,76.868,76.885,76.868,76.874,17600000.0
2006-09-15 07:54:00,76.88,76.885,76.878,76.885,11200000.0
2006-09-15 07:55:00,76.877,76.883,76.863,76.883,12200000.0
2006-09-15 07:56:00,76.892,76.899,76.888,76.897,15400000.0
2006-09-15 07:57:00,76.886,76.905,76.886,76.905,11200000.0
2006-09-15 07:58:00,76.903,76.903,76.892,76.902,11200000.0
2006-09-15 07:59:00,76.898,76.9,76.891,76.891,12800000.0
2006-09-15 08:01:00,76.883,76.894,76.883,76.886,8000000.0
2006-09-15 08:03:00,76.894,76.896,76.887,76.894,11200000.0
2006-09-15 08:04:00,76.904,76.907,76.894,76.899,17600000.0
2006-09-15 08:06:00,76.896,76.896,76.886,76.889,9600000.0
2006-09-15 08:07:00,76.9,76.902,76.894,76.902,11200000.0
2006-09-15 08:08:00,76.886,76.886,76.878,76.883,17600000.0
2006-09-15 08:09:00,76.893,76.893,76.867,76.867,12800000.0
2006-09-15 08:10:00,76.864,76.887,76.864,76.887,12800000.0
2006-09-15 08:11:00,76.895,76.895,76.876,76.885,11200000.0
2006-09-15 08:13:00,76.892,76.892,76.883,76.884,11200000.0
2006-09-15 08:14:00,76.889,76.889,76.877,76.877,12800000.0
2006-09-15 08:17:00,76.885,76.89,76.881,76.89,12200000.0
2006-09-15 08:18:00,76.886,76.896,76.886,76.896,12800000.0
2006-09-15 08:19:00,76.894,76.909,76.894,76.897,14400000.0
2006-09-15 08:20:00,76.902,76.906,76.892,76.898,16400000.0
2006-09-15 08:24:00,76.899,76.905,76.899,76.902,9600000.0
2006-09-15 08:25:00,76.905,76.911,76.905,76.907,12800000.0
2006-09-15 08:26:00,76.906,76.916,76.824,76.916,8000000.0
2006-09-15 08:27:00,76.897,76.923,76.897,76.923,12800000.0
2006-09-15 08:28:00,76.946,76.951,76.928,76.949,11200000.0
2006-09-15 08:29:00,76.949,76.949,76.942,76.943,14400000.0
2006-09-15 08:30:00,76.94,76.941,76.928,76.928,11200000.0
2006-09-15 08:31:00,76.915,76.923,76.915,76.917,12800000.0
2006-09-15 08:32:00,76.914,76.917,76.913,76.914,10600000.0
2006-09-15 08:33:00,76.91,76.91,76.905,76.905,11200000.0
2006-09-15 08:34:00,76.913,76.917,76.908,76.914,9600000.0
2006-09-15 08:35:00,76.926,76.949,76.925,76.943,17600000.0
2006-09-15 08:36:00,76.942,76.949,76.936,76.936,17600000.0
2006-09-15 08:37:00,76.941,76.949,76.939,76.941,11200000.0
2006-09-15 08:38:00,76.94,76.947,76.937,76.944,11200000.0
2006-09-15 08:40:00,76.947,76.95,76.942,76.943,16000000.0
2006-09-15 08:41:00,76.937,76.943,76.936,76.938,17600000.0
2006-09-15 08:42:00,76.941,76.943,76.934,76.939,12800000.0
2006-09-15 08:43:00,76.938,76.946,76.934,76.941,12800000.0
2006-09-15 08:47:00,76.941,76.943,76.928,76.94,11200000.0
2006-09-15 08:48:00,76.947,76.951,76.946,76.948,12800000.0
2006-09-15 08:49:00,76.95,76.95,76.933,76.938,17600000.0
2006-09-15 08:51:00,76.945,76.954,76.941,76.947,17600000.0
2006-09-15 08:55:00,76.938,76.938,76.919,76.919,16000000.0
2006-09-15 08:56:00,76.928,76.928,76.922,76.922,11200000.0
2006-09-15 08:59:00,76.934,76.944,76.934,76.944,12800000.0
2006-09-15 09:00:00,76.952,76.968,76.952,76.968,17600000.0
2006-09-15 09:01:00,76.97,76.975,76.965,76.973,11200000.0
2006-09-15 09:02:00,76.98,76.987,76.974,76.982,11200000.0
2006-09-15 09:03:00,76.98,76.981,76.961,76.975,16000000.0
2006-09-15 09:04:00,76.972,76.976,76.967,76.975,11200000.0
2006-09-15 09:05:00,76.971,76.975,76.969,76.973,11200000.0
2006-09-15 09:06:00,76.959,76.96,76.946,76.96,12800000.0
2006-09-15 09:07:00,76.963,76.963,76.953,76.959,12800000.0
2006-09-15 09:09:00,76.961,76.962,76.946,76.957,17600000.0
2006-09-15 09:10:00,76.955,76.963,76.955,76.963,12800000.0
2006-09-15 09:11:00,76.964,76.97,76.959,76.97,12800000.0
2006-09-15 09:12:00,76.974,76.98,76.974,76.977,12800000.0
2006-09-15 09:13:00,76.973,76.976,76.968,76.968,11200000.0
2006-09-15 09:14:00,76.965,76.966,76.957,76.958,10600000.0
2006-09-15 09:15:00,76.956,76.961,76.953,76.96,11200000.0
2006-09-15 09:17:00,76.964,76.971,76.959,76.971,11600000.0
2006-09-15 09:18:00,76.969,76.973,76.967,76.969,13800000.0
2006-09-15 09:20:00,76.962,76.963,76.953,76.963,16000000.0
2006-09-15 09:21:00,76.957,76.96,76.951,76.96,11200000.0
2006-09-15 09:22:00,76.963,76.967,76.954,76.959,17600000.0
2006-09-15 09:23:00,76.952,76.959,76.952,76.958,12800000.0
2006-09-15 09:24:00,76.861,76.948,76.861,76.948,11200000.0
2006-09-15 09:25:00,76.959,76.967,76.959,76.964,12800000.0
2006-09-15 09:27:00,76.966,76.981,76.966,76.981,11200000.0
2006-09-15 09:28:00,76.976,76.989,76.976,76.989,12800000.0
2006-09-15 09:30:00,76.983,76.991,76.98,76.991,12800000.0
2006-09-15 09:31:00,77.005,77.006,76.994,76.994,12800000.0
2006-09-15 09:32:00,76.993,77.005,76.982,76.986,14400000.0
2006-09-15 09:33:00,77.0,77.01,76.999,77.009,12800000.0
2006-09-15 09:34:00,77.011,77.015,77.008,77.009,11200000.0
2006-09-15 09:35:00,77.014,77.014,77.003,77.005,12800000.0
2006-09-15 09:36:00,77.002,77.006,76.999,77.001,9600000.0
2006-09-15 09:37:00,77.0,77.008,76.942,77.005,16000000.0
2006-09-15 09:38:00,77.011,77.02,77.007,77.016,11200000.0
2006-09-15 09:39:00,77.019,77.019,77.01,77.018,13200000.0
2006-09-15 09:40:00,77.02,77.021,77.0,77.013,13800000.0
2006-09-15 09:42:00,77.01,77.019,77.01,77.012,16000000.0
2006-09-15 09:44:00,77.006,77.011,76.994,76.994,12800000.0
2006-09-15 09:46:00,77.009,77.009,76.997,77.004,11200000.0
2006-09-15 09:48:00,77.0,77.0,76.985,76.991,10600000.0
2006-09-15 09:52:00,76.993,76.994,76.985,76.991,14400000.0
2006-09-15 09:53:00,76.979,76.989,76.979,76.982,12800000.0
2006-09-15 09:54:00,76.991,77.0,76.989,77.0,18000000.0
2006-09-15 09:56:00,77.006,77.008,77.001,77.003,14400000.0
2006-09-15 09:57:00,77.006,77.023,77.006,77.011,17600000.0
2006-09-15 09:58:00,76.996,77.003,76.908,77.003,17600000.0
2006-09-15 09:59:00,76.993,76.994,76.984,76.986,17600000.0
2006-09-15 10:00:00,76.983,76.988,76.976,76.987,11200000.0
2006-09-15 10:01:00,76.983,76.995,76.983,76.995,12800000.0
2006-09-15 10:02:00,76.999,77.008,76.997,77.008,16000000.0
2006-09-15 10:03:00,77.007,77.008,76.992,77.001,11200000.0
2006-09-15 10:04:00,77.0,77.007,77.0,77.007,8000000.0
2006-09-15 10:05:00,76.998,77.007,76.988,76.988,14400000.0
2006-09-15 10:06:00,76.995,77.004,76.995,76.998,16000000.0
2006-09-15 10:07:00,76.992,76.997,76.981,76.992,12800000.0
2006-09-15 10:09:00,76.986,76.987,76.973,76.982,12800000.0
2006-09-15 10:10:00,76.985,76.99,76.979,76.987,17600000.0
2006-09-15 10:12:00,76.993,76.994,76.976,76.994,12800000.0
2006-09-15 10:16:00,76.987,76.987,76.977,76.977,12800000.0
2006-09-15 10:17:00,76.943,76.943,76.904,76.912,11200000.0
2006-09-15 10:18:00,76.926,76.933,76.912,76.917,11200000.0
2006-09-15 10:19:00,76.92,76.92,76.916,76.918,11200000.0
2006-09-15 10:20:00,76.911,76.911,76.893,76.897,17600000.0
2006-09-15 10:21:00,76.893,76.913,76.893,76.913,16000000.0
2006-09-15 10:23:00,76.911,76.911,76.895,76.895,11200000.0
2006-09-15 10:24:00,76.883,76.892,76.874,76.874,12800000.0
2006-09-15 10:25:00,76.868,76.869,76.85,76.869,11200000.0
2006-09-15 10:26:00,76.881,76.882,76.865,76.877,17600000.0
2006-09-15 10:27:00,76.862,76.871,76.862,76.871,11200000.0
2006-09-15 10:28:00,76.873,76.877,76.867,76.875,12800000.0
2006-09-15 10:29:00,76.874,76.888,76.874,76.882,11200000.0
2006-09-15 10:30:00,76.887,76.893,76.875,76.875,8000000.0
2006-09-15 10:31:00,76.869,76.869,76.854,76.861,12800000.0
2006-09-15 10:32:00,76.852,76.862,76.847,76.86,17600000.0
2006-09-15 10:33:00,76.855,76.86,76.851,76.851,11200000.0
2006-09-15 10:34:00,76.857,76.863,76.855,76.862,11200000.0
2006-09-15 10:35:00,76.865,76.888,76.865,76.888,11200000.0
2006-09-15 10:36:00,76.892,76.892,76.883,76.883,11200000.0
2006-09-15 10:37:00,76.884,76.892,76.799,76.883,11200000.0
2006-09-15 10:38:00,76.886,76.886,76.867,76.876,12800000.0
2006-09-15 10:39:00,76.864,76.874,76.864,76.874,11200000.0
2006-09-15 10:40:00,76.871,76.871,76.85,76.85,16000000.0
2006-09-15 10:41:00,76.838,76.848,76.838,76.843,12800000.0
2006-09-15 10:42:00,76.85,76.851,76.836,76.851,11200000.0
2006-09-15 10:43:00,76.844,76.857,76.842,76.857,11200000.0
2006-09-15 10:44:00,76.865,76.87,76.861,76.861,12800000.0
2006-09-15 10:45:00,76.845,76.851,76.839,76.851,12800000.0
2006-09-15 10:47:00,76.846,76.846,76.816,76.846,12800000.0
2006-09-15 10:48:00,76.831,76.836,76.816,76.836,12800000.0
2006-09-15 10:49:00,76.839,76.848,76.839,76.846,11200000.0
2006-09-15 10:50:00,76.842,76.842,76.827,76.827,16000000.0
2006-09-15 10:51:00,76.833,76.839,76.83,76.83,17600000.0
2006-09-15 10:52:00,76.839,76.846,76.838,76.845,11200000.0
2006-09-15 10:53:00,76.851,76.857,76.836,76.838,11200000.0
2006-09-15 10:54:00,76.851,76.851,76.84,76.846,17600000.0
2006-09-15 10:55:00,76.845,76.854,76.841,76.846,10600000.0
2006-09-15 10:56:00,76.847,76.848,76.838,76.838,17600000.0
2006-09-15 10:57:00,76.832,76.841,76.832,76.841,16000000.0
2006-09-15 10:58:00,76.84,76.842,76.749,76.842,12200000.0
2006-09-15 10:59:00,76.849,76.857,76.847,76.849,11200000.0
2006-09-15 11:00:00,76.856,76.856,76.847,76.851,12800000.0
2006-09-15 11:01:00,76.85,76.85,76.841,76.844,12200000.0
2006-09-15 11:02:00,76.844,76.85,76.84,76.84,16000000.0
2006-09-15 11:03:00,76.845,76.845,76.825,76.833,12600000.0
2006-09-15 11:04:00,76.837,76.843,76.837,76.842,14800000.0
2006-09-15 11:05:00,76.847,76.851,76.835,76.851,17600000.0
2006-09-15 11:06:00,76.853,76.859,76.847,76.859,17600000.0
2006-09-15 11:07:00,76.854,76.862,76.842,76.862,17600000.0
2006-09-15 11:08:00,76.808,76.883,76.808,76.861,11200000.0
2006-09-15 11:09:00,76.848,76.854,76.841,76.846,17600000.0
2006-09-15 11:10:00,76.844,76.85,76.844,76.847,12800000.0
2006-09-15 11:11:00,76.85,76.857,76.844,76.857,11200000.0
2006-09-15 11:12:00,76.859,76.872,76.859,76.863,17600000.0
2006-09-15 11:13:00,76.878,76.902,76.877,76.902,14400000.0
2006-09-15 11:14:00,76.909,76.916,76.909,76.915,11200000.0
2006-09-15 11:15:00,76.914,76.914,76.902,76.912,11200000.0
2006-09-15 11:16:00,76.907,76.908,76.896,76.898,12800000.0
2006-09-15 11:18:00,76.899,76.905,76.896,76.905,12800000.0
2006-09-15 11:20:00,76.896,76.902,76.889,76.898,12800000.0
2006-09-15 11:22:00,76.9,76.905,76.892,76.897,12800000.0
2006-09-15 11:23:00,76.9,76.903,76.896,76.897,11200000.0
2006-09-15 11:24:00,76.903,76.903,76.887,76.895,12800000.0
2006-09-15 11:25:00,76.895,76.906,76.885,76.897,17600000.0
2006-09-15 11:26:00,76.902,76.902,76.896,76.898,14400000.0
2006-09-15 11:27:00,76.897,76.907,76.887,76.907,11200000.0
2006-09-15 11:28:00,76.908,76.908,76.901,76.901,14400000.0
2006-09-15 11:29:00,76.901,76.906,76.899,76.9,14400000.0
2006-09-15 11:30:00,76.896,76.903,76.895,76.895,14400000.0
2006-09-15 11:31:00,76.905,76.905,76.897,76.9,11200000.0
2006-09-15 11:34:00,76.9,76.903,76.892,76.892,12800000.0
2006-09-15 11:37:00,76.899,76.903,76.892,76.892,10600000.0
2006-09-15 11:38:00,76.894,76.908,76.894,76.902,11200000.0
2006-09-15 11:40:00,76.897,76.903,76.894,76.901,11200000.0
2006-09-15 11:41:00,76.906,76.912,76.9,76.906,16000000.0
2006-09-15 11:42:00,76.902,76.912,76.894,76.912,17600000.0
2006-09-15 11:43:00,76.913,76.913,76.893,76.906,11200000.0
2006-09-15 11:44:00,76.913,76.917,76.911,76.915,11200000.0
2006-09-15 11:45:00,76.927,76.938,76.927,76.938,14400000.0
2006-09-15 11:47:00,76.939,76.939,76.919,76.933,17600000.0
2006-09-15 11:48:00,76.934,76.938,76.921,76.938,11200000.0
2006-09-15 11:50:00,76.937,76.937,76.929,76.932,12800000.0
2006-09-15 11:51:00,76.925,76.933,76.925,76.931,11200000.0
2006-09-15 11:52:00,76.94,76.946,76.938,76.946,11200000.0
2006-09-15 11:53:00,76.948,76.949,76.934,76.943,16000000.0
2006-09-15 11:54:00,76.944,76.953,76.934,76.953,14400000.0
2006-09-15 11:55:00,76.954,76.955,76.89,76.952,11200000.0
2006-09-15 11:56:00,76.946,76.954,76.944,76.948,12800000.0
2006-09-15 11:57:00,76.946,76.949,76.94,76.943,12800000.0
2006-09-15 11:58:00,76.941,76.941,76.925,76.925,11200000.0
2006-09-15 11:59:00,76.93,76.933,76.923,76.929,11200000.0
2006-09-15 12:00:00,76.935,76.935,76.93,76.934,11200000.0
2006-09-15 12:01:00,76.933,76.934,76.925,76.925,11200000.0
2006-09-15 12:02:00,76.932,76.939,76.932,76.932,14400000.0
2006-09-15 12:03:00,76.935,76.942,76.929,76.94,11200000.0
2006-09-15 12:04:00,76.954,76.954,76.937,76.946,17600000.0
2006-09-15 12:05:00,76.942,76.942,76.933,76.939,17600000.0
2006-09-15 12:07:00,76.941,76.949,76.938,76.949,11200000.0
2006-09-15 12:08:00,76.948,76.952,76.94,76.944,11200000.0
2006-09-15 12:09:00,76.947,76.95,76.936,76.947,14400000.0
2006-09-15 12:10:00,76.943,76.949,76.935,76.935,11200000.0
2006-09-15 12:11:00,76.948,76.948,76.94,76.945,12200000.0
2006-09-15 12:12:00,76.947,76.949,76.941,76.949,11200000.0
2006-09-15 12:13:00,76.949,76.951,76.94,76.943,11200000.0
2006-09-15 12:14:00,76.955,76.955,76.947,76.954,12800000.0
2006-09-15 12:16:00,76.941,76.956,76.94,76.948,12800000.0
2006-09-15 12:18:00,76.944,76.954,76.944,76.949,16000000.0
2006-09-15 12:19:00,76.948,76.949,76.93,76.948,12800000.0
2006-09-15 12:20:00,76.953,76.956,76.946,76.949,14400000.0
2006-09-15 12:21:00,76.962,76.964,76.953,76.961,11200000.0
2006-09-15 12:23:00,76.961,76.969,76.957,76.964,13800000.0
2006-09-15 12:25:00,76.964,76.968,76.963,76.963,11200000.0
2006-09-15 12:26:00,76.96,76.969,76.96,76.964,11200000.0
2006-09-15 12:27:00,76.955,76.961,76.952,76.954,11200000.0
2006-09-15 12:28:00,76.951,76.957,76.941,76.954,12800000.0
2006-09-15 12:30:00,76.951,76.957,76.946,76.957,17600000.0
2006-09-15 12:31:00,76.949,76.952,76.94,76.952,12200000.0
2006-09-15 12:32:00,76.95,76.959,76.946,76.949,12800000.0
2006-09-15 12:33:00,76.952,76.955,76.945,76.955,14400000.0
2006-09-15 12:34:00,76.956,76.962,76.947,76.947,12800000.0
2006-09-15 12:35:00,76.941,76.953,76.941,76.952,11200000.0
2006-09-15 12:36:00,76.945,76.948,76.941,76.946,11200000.0
2006-09-15 12:37:00,76.941,76.943,76.931,76.938,11200000.0
2006-09-15 12:38:00,76.943,76.943,76.849,76.935,17600000.0
2006-09-15 12:39:00,76.93,76.94,76.93,76.937,16000000.0
2006-09-15 12:40:00,76.932,76.937,76.915,76.93,16000000.0
2006-09-15 12:41:00,76.923,76.929,76.923,76.925,12800000.0
2006-09-15 12:43:00,76.931,76.94,76.925,76.94,12800000.0
2006-09-15 12:44:00,76.93,76.935,76.918,76.928,17600000.0
2006-09-15 12:46:00,76.929,76.929,76.909,76.912,12800000.0
2006-09-15 12:47:00,76.908,76.908,76.891,76.903,12800000.0
2006-09-15 12:48:00,76.903,76.908,76.898,76.908,12800000.0
2006-09-15 12:49:00,76.903,76.903,76.891,76.903,16000000.0
2006-09-15 12:50:00,76.903,76.903,76.891,76.895,14400000.0
2006-09-15 12:51:00,76.9,76.906,76.897,76.9,11200000.0
2006-09-15 12:52:00,76.91,76.915,76.904,76.915,11200000.0
2006-09-15 12:53:00,76.911,76.921,76.91,76.92,11200000.0
2006-09-15 12:56:00,76.925,76.931,76.924,76.926,11200000.0
2006-09-15 12:58:00,76.926,76.936,76.918,76.934,17600000.0
2006-09-15 12:59:00,76.924,76.939,76.924,76.93,16000000.0
2006-09-15 13:00:00,76.927,76.95,76.925,76.95,12800000.0
2006-09-15 13:03:00,76.949,76.949,76.93,76.943,16000000.0
2006-09-15 13:04:00,76.945,76.947,76.942,76.942,10600000.0
2006-09-15 13:05:00,76.938,76.943,76.932,76.941,13200000.0
2006-09-15 13:06:00,76.947,76.947,76.94,76.94,3200000.0
2006-09-15 13:07:00,76.948,76.948,76.935,76.935,14400000.0
2006-09-15 13:09:00,76.948,76.961,76.947,76.961,12800000.0
2006-09-15 13:10:00,76.951,76.957,76.935,76.957,16000000.0
2006-09-15 13:12:00,76.956,76.957,76.953,76.954,12800000.0
2006-09-15 13:13:00,76.956,76.963,76.956,76.962,17600000.0
2006-09-15 13:15:00,76.974,76.977,76.967,76.973,12800000.0
2006-09-15 13:16:00,76.962,76.977,76.962,76.977,17600000.0
2006-09-15 13:17:00,76.977,76.986,76.977,76.982,12800000.0
2006-09-15 13:18:00,76.977,76.983,76.969,76.98,11200000.0
2006-09-15 13:20:00,76.979,76.991,76.978,76.987,9600000.0
2006-09-15 13:22:00,76.984,76.988,76.982,76.983,14400000.0
2006-09-15 13:23:00,76.982,76.985,76.975,76.975,12800000.0
2006-09-15 13:24:00,76.983,76.985,76.925,76.984,8000000.0
2006-09-15 13:25:00,76.984,76.988,76.976,76.976,17600000.0
2006-09-15 13:26:00,76.986,76.994,76.984,76.994,17600000.0
2006-09-15 13:27:00,76.998,77.002,76.991,77.002,12800000.0
2006-09-15 13:28:00,76.996,76.997,76.902,76.997,16000000.0
2006-09-15 13:29:00,76.997,77.005,76.997,77.0,11200000.0
2006-09-15 13:31:00,76.983,76.992,76.983,76.992,11200000.0
2006-09-15 13:32:00,76.991,76.996,76.99,76.996,11200000.0
2006-09-15 13:34:00,76.997,76.997,76.988,76.991,14400000.0
2006-09-15 13:38:00,76.981,76.988,76.974,76.978,33600000.0
2006-09-15 13:39:00,76.982,76.982,76.975,76.977,14400000.0
2006-09-15 13:40:00,76.975,76.982,76.975,76.978,39400000.0
2006-09-15 13:41:00,76.975,76.982,76.972,76.982,16000000.0
2006-09-15 13:42:00,76.963,76.966,76.952,76.952,11200000.0
2006-09-15 13:44:00,76.96,76.968,76.957,76.963,33600000.0
2006-09-15 13:45:00,76.964,76.971,76.959,76.96,21200000.0
2006-09-15 13:46:00,76.967,76.967,76.956,76.96,24000000.0
2006-09-15 13:47:00,76.954,76.955,76.949,76.949,12800000.0
2006-09-15 13:48:00,76.952,76.969,76.952,76.966,12800000.0
2006-09-15 13:49:00,76.98,76.998,76.98,76.996,17600000.0
2006-09-15 13:50:00,77.001,77.001,76.98,76.98,11200000.0
2006-09-15 13:51:00,77.001,77.007,76.999,76.999,24000000.0
2006-09-15 13:52:00,77.001,77.008,76.991,76.991,12800000.0
2006-09-15 13:53:00,76.997,77.007,76.997,77.007,17600000.0
2006-09-15 13:54:00,77.01,77.01,77.003,77.007,25600000.0
2006-09-15 13:55:00,77.006,77.009,77.0,77.007,14400000.0
2006-09-15 13:56:00,76.997,77.0,76.991,76.991,14400000.0
2006-09-15 13:57:00,76.988,76.995,76.984,76.995,28800000.0
2006-09-15 13:58:00,76.993,76.993,76.981,76.981,14400000.0
2006-09-15 14:01:00,76.982,76.982,76.973,76.973,31400000.0
2006-09-15 14:02:00,76.972,76.976,76.971,76.971,13800000.0
2006-09-15 14:03:00,76.972,76.975,76.972,76.974,14400000.0
2006-09-15 14:05:00,76.967,76.967,76.951,76.951,24000000.0
2006-09-15 14:06:00,76.939,76.941,76.928,76.936,36800000.0
2006-09-15 14:08:00,76.943,76.953,76.943,76.951,16000000.0
2006-09-15 14:09:00,76.966,76.976,76.965,76.973,33000000.0
2006-09-15 14:10:00,76.967,76.974,76.967,76.97,33600000.0
2006-09-15 14:12:00,76.966,76.975,76.964,76.965,27200000.0
2006-09-15 14:13:00,76.972,76.975,76.967,76.972,14400000.0
2006-09-15 14:15:00,76.974,76.983,76.971,76.976,28800000.0
2006-09-15 14:16:00,76.98,76.99,76.98,76.99,25600000.0
2006-09-15 14:17:00,76.976,76.985,76.973,76.98,12800000.0
2006-09-15 14:18:00,76.982,76.983,76.978,76.983,16000000.0
2006-09-15 14:19:00,76.986,76.99,76.985,76.985,12800000.0
2006-09-15 14:20:00,76.988,77.002,76.988,76.996,25600000.0
2006-09-15 14:21:00,77.001,77.001,76.989,77.0,28800000.0
2006-09-15 14:22:00,77.017,77.026,77.01,77.016,11200000.0
2006-09-15 14:23:00,77.013,77.016,77.007,77.016,48000000.0
2006-09-15 14:24:00,77.018,77.021,77.01,77.011,12800000.0
2006-09-15 14:25:00,77.002,77.009,76.997,77.002,12800000.0
2006-09-15 14:26:00,77.001,77.006,76.997,77.0,12800000.0
2006-09-15 14:27:00,76.998,77.006,76.991,76.996,17600000.0
2006-09-15 14:28:00,76.985,76.985,76.967,76.973,11200000.0
2006-09-15 14:29:00,76.98,76.984,76.934,76.934,36800000.0
2006-09-15 14:30:00,76.95,76.996,76.95,76.995,22400000.0
2006-09-15 14:31:00,76.992,76.995,76.97,76.97,20600000.0
2006-09-15 14:32:00,76.939,76.939,76.903,76.903,8000000.0
2006-09-15 14:33:00,76.878,76.88,76.872,76.879,24000000.0
2006-09-15 14:34:00,76.896,76.896,76.883,76.883,12800000.0
2006-09-15 14:35:00,76.875,76.881,76.872,76.872,14400000.0
2006-09-15 14:36:00,76.855,76.863,76.844,76.844,11200000.0
2006-09-15 14:37:00,76.839,76.858,76.833,76.858,11200000.0
2006-09-15 14:38:00,76.857,76.861,76.846,76.846,56400000.0
2006-09-15 14:39:00,76.829,76.84,76.823,76.84,12800000.0
2006-09-15 14:40:00,76.825,76.833,76.814,76.824,14400000.0
2006-09-15 14:41:00,76.837,76.841,76.835,76.835,55400000.0
2006-09-15 14:42:00,76.846,76.859,76.843,76.858,12800000.0
2006-09-15 14:43:00,76.871,76.894,76.871,76.894,25600000.0
2006-09-15 14:44:00,76.921,76.943,76.916,76.943,12800000.0
2006-09-15 14:45:00,76.944,76.945,76.931,76.931,11200000.0
2006-09-15 14:46:00,76.936,76.942,76.936,76.938,11200000.0
2006-09-15 14:47:00,76.931,76.936,76.924,76.936,16000000.0
2006-09-15 14:48:00,76.935,76.94,76.929,76.929,19600000.0
2006-09-15 14:49:00,76.92,76.926,76.918,76.921,30800000.0
2006-09-15 14:50:00,76.925,76.93,76.924,76.929,28800000.0
2006-09-15 14:51:00,76.941,76.943,76.938,76.939,32000000.0
2006-09-15 14:52:00,76.939,76.948,76.939,76.948,12800000.0
2006-09-15 14:53:00,76.949,76.949,76.932,76.932,17600000.0
2006-09-15 14:55:00,76.937,76.943,76.934,76.943,15400000.0
2006-09-15 14:56:00,76.941,76.947,76.932,76.932,12800000.0
2006-09-15 14:57:00,76.937,76.939,76.931,76.932,12800000.0
2006-09-15 14:58:00,76.938,76.938,76.926,76.937,17600000.0
2006-09-15 14:59:00,76.939,76.939,76.932,76.933,16000000.0
2006-09-15 15:00:00,76.931,76.932,76.923,76.925,14400000.0
2006-09-15 15:01:00,76.921,76.923,76.916,76.916,12800000.0
2006-09-15 15:02:00,76.922,76.931,76.918,76.924,27200000.0
2006-09-15 15:03:00,76.927,76.939,76.927,76.935,12800000.0
2006-09-15 15:04:00,76.93,76.935,76.93,76.932,11200000.0
2006-09-15 15:05:00,76.935,76.945,76.935,76.945,11200000.0
2006-09-15 15:06:00,76.947,76.947,76.931,76.931,11200000.0
2006-09-15 15:07:00,76.943,76.943,76.934,76.938,25600000.0
2006-09-15 15:08:00,76.94,76.94,76.938,76.938,3200000.0
2006-09-15 15:09:00,76.925,76.931,76.918,76.918,15400000.0
2006-09-15 15:10:00,76.92,76.92,76.909,76.911,12800000.0
2006-09-15 15:11:00,76.904,76.904,76.891,76.891,32000000.0
2006-09-15 15:12:00,76.891,76.894,76.881,76.881,12800000.0
2006-09-15 15:13:00,76.866,76.887,76.866,76.885,44800000.0
2006-09-15 15:14:00,76.879,76.879,76.872,76.874,35200000.0
2006-09-15 15:15:00,76.852,76.863,76.852,76.863,22400000.0
2006-09-15 15:16:00,76.874,76.891,76.874,76.891,36800000.0
2006-09-15 15:17:00,76.887,76.89,76.883,76.886,22400000.0
2006-09-15 15:18:00,76.873,76.873,76.864,76.865,22400000.0
2006-09-15 15:19:00,76.864,76.877,76.864,76.877,16000000.0
2006-09-15 15:20:00,76.912,76.923,76.912,76.921,24000000.0
2006-09-15 15:21:00,76.921,76.926,76.921,76.925,14400000.0
2006-09-15 15:22:00,76.924,76.925,76.915,76.919,12800000.0
2006-09-15 15:23:00,76.91,76.91,76.903,76.908,48000000.0
2006-09-15 15:24:00,76.904,76.912,76.904,76.908,25600000.0
2006-09-15 15:25:00,76.893,76.897,76.888,76.888,27200000.0
2006-09-15 15:26:00,76.89,76.896,76.89,76.892,40000000.0
2006-09-15 15:27:00,76.879,76.88,76.874,76.874,28800000.0
2006-09-15 15:28:00,76.878,76.879,76.869,76.872,70400000.0
2006-09-15 15:29:00,76.877,76.877,76.783,76.868,45800000.0
2006-09-15 15:30:00,76.803,76.946,76.803,76.806,114600000.0
2006-09-15 15:31:00,76.882,76.891,76.877,76.877,60800000.0
2006-09-15 15:32:00,76.88,76.923,76.879,76.923,30400000.0
2006-09-15 15:33:00,76.926,76.962,76.926,76.962,30400000.0
2006-09-15 15:34:00,76.953,76.961,76.936,76.955,22400000.0
2006-09-15 15:35:00,76.962,76.98,76.962,76.98,33600000.0
2006-09-15 15:36:00,76.985,76.994,76.985,76.99,32000000.0
2006-09-15 15:37:00,76.989,76.999,76.984,76.99,29800000.0
2006-09-15 15:38:00,77.006,77.018,77.006,77.015,59200000.0
2006-09-15 15:39:00,77.014,77.023,77.013,77.015,36800000.0
2006-09-15 15:40:00,77.011,77.015,77.007,77.015,35200000.0
2006-09-15 15:41:00,77.017,77.017,77.006,77.014,25600000.0
2006-09-15 15:42:00,77.025,77.04,77.025,77.04,43200000.0
2006-09-15 15:43:00,77.039,77.044,77.034,77.035,27200000.0
2006-09-15 15:44:00,77.021,77.037,77.021,77.029,12800000.0
2006-09-15 15:45:00,77.029,77.033,77.014,77.024,16000000.0
2006-09-15 15:46:00,77.023,77.028,77.023,77.024,14400000.0
2006-09-15 15:47:00,77.024,77.03,77.023,77.026,30800000.0
2006-09-15 15:48:00,77.027,77.027,77.011,77.011,27200000.0
2006-09-15 15:49:00,77.002,77.002,76.992,77.0,11200000.0
2006-09-15 15:50:00,77.017,77.033,77.017,77.033,11200000.0
2006-09-15 15:51:00,77.024,77.026,77.016,77.016,12800000.0
2006-09-15 15:52:00,77.022,77.022,77.014,77.014,20800000.0
2006-09-15 15:53:00,77.02,77.031,77.018,77.019,22800000.0
2006-09-15 15:55:00,77.011,77.012,77.003,77.003,23400000.0
2006-09-15 15:56:00,76.991,76.996,76.988,76.99,51200000.0
2006-09-15 15:57:00,76.963,76.964,76.95,76.95,12800000.0
2006-09-15 15:58:00,76.956,76.982,76.956,76.982,19200000.0
2006-09-15 15:59:00,76.988,76.988,76.977,76.977,36800000.0
2006-09-15 16:00:00,76.976,76.985,76.974,76.974,51600000.0
2006-09-15 16:01:00,76.976,76.976,76.969,76.971,41600000.0
2006-09-15 16:02:00,76.966,76.968,76.96,76.96,11200000.0
2006-09-15 16:03:00,76.954,76.96,76.951,76.956,64000000.0
2006-09-15 16:04:00,76.958,76.964,76.957,76.962,44800000.0
2006-09-15 16:05:00,76.956,76.961,76.946,76.953,47400000.0
2006-09-15 16:06:00,76.95,76.957,76.948,76.948,35200000.0
2006-09-15 16:07:00,76.95,76.953,76.937,76.953,32000000.0
2006-09-15 16:08:00,76.941,76.951,76.941,76.943,44800000.0
2006-09-15 16:09:00,76.946,76.951,76.944,76.945,44800000.0
2006-09-15 16:10:00,76.938,76.94,76.932,76.935,41600000.0
2006-09-15 16:11:00,76.933,76.935,76.925,76.925,14800000.0
2006-09-15 16:12:00,76.939,76.944,76.937,76.94,56000000.0
2006-09-15 16:13:00,76.946,76.967,76.946,76.967,11200000.0
2006-09-15 16:15:00,76.963,76.963,76.957,76.96,59200000.0
2006-09-15 16:16:00,76.952,76.955,76.942,76.947,17600000.0
2006-09-15 16:17:00,76.945,76.952,76.943,76.946,38400000.0
2006-09-15 16:18:00,76.933,76.933,76.904,76.904,11200000.0
2006-09-15 16:19:00,76.913,76.922,76.913,76.918,22400000.0
2006-09-15 16:20:00,76.918,76.936,76.918,76.936,11200000.0
2006-09-15 16:21:00,76.94,76.943,76.937,76.939,27200000.0
2006-09-15 16:22:00,76.94,76.945,76.935,76.94,41600000.0
2006-09-15 16:23:00,76.941,76.941,76.929,76.932,43200000.0
2006-09-15 16:24:00,76.925,76.925,76.847,76.847,17000000.0
2006-09-15 16:25:00,76.801,76.837,76.778,76.837,33000000.0
2006-09-15 16:26:00,76.835,76.85,76.835,76.85,17600000.0
2006-09-15 16:27:00,76.847,76.847,76.83,76.83,35200000.0
2006-09-15 16:28:00,76.83,76.848,76.83,76.848,27200000.0
2006-09-15 16:29:00,76.856,76.868,76.856,76.868,11200000.0
2006-09-15 16:30:00,76.868,76.868,76.842,76.842,11200000.0
2006-09-15 16:31:00,76.86,76.872,76.86,76.871,41600000.0
2006-09-15 16:32:00,76.877,76.883,76.874,76.877,12800000.0
2006-09-15 16:33:00,76.864,76.87,76.863,76.869,27200000.0
2006-09-15 16:34:00,76.868,76.872,76.86,76.865,35200000.0
2006-09-15 16:35:00,76.87,76.886,76.87,76.886,52800000.0
2006-09-15 16:36:00,76.898,76.9,76.888,76.9,51200000.0
2006-09-15 16:37:00,76.896,76.905,76.895,76.904,41600000.0
2006-09-15 16:38:00,76.906,76.919,76.906,76.912,40000000.0
2006-09-15 16:39:00,76.919,76.934,76.919,76.934,35600000.0
2006-09-15 16:40:00,76.933,76.935,76.921,76.93,56000000.0
2006-09-15 16:41:00,76.914,76.917,76.903,76.916,73600000.0
2006-09-15 16:42:00,76.916,76.916,76.906,76.906,53800000.0
2006-09-15 16:44:00,76.915,76.915,76.911,76.912,11200000.0
2006-09-15 16:45:00,76.907,76.915,76.906,76.915,57600000.0
2006-09-15 16:46:00,76.912,76.912,76.907,76.907,11200000.0
2006-09-15 16:47:00,76.913,76.927,76.91,76.915,70400000.0
2006-09-15 16:48:00,76.91,76.922,76.91,76.917,52800000.0
2006-09-15 16:49:00,76.918,76.935,76.918,76.935,36800000.0
2006-09-15 16:50:00,76.938,76.949,76.935,76.949,75200000.0
2006-09-15 16:51:00,76.947,76.952,76.941,76.945,32000000.0
2006-09-15 16:52:00,76.932,76.935,76.928,76.928,46400000.0
2006-09-15 16:53:00,76.928,76.936,76.926,76.936,30800000.0
2006-09-15 16:54:00,76.934,76.939,76.928,76.939,11200000.0
2006-09-15 16:55:00,76.931,76.935,76.924,76.935,27600000.0
2006-09-15 16:56:00,76.938,76.944,76.933,76.944,36800000.0
2006-09-15 16:57:00,76.94,76.945,76.936,76.944,19200000.0
2006-09-15 16:58:00,76.952,76.968,76.952,76.968,12800000.0
2006-09-15 16:59:00,76.966,76.966,76.954,76.954,51200000.0
2006-09-15 17:00:00,76.956,76.973,76.956,76.973,49600000.0
2006-09-15 17:01:00,76.992,77.007,76.992,77.007,39400000.0
2006-09-15 17:02:00,77.014,77.03,77.009,77.027,33600000.0
2006-09-15 17:03:00,77.025,77.028,77.012,77.018,44800000.0
2006-09-15 17:04:00,77.017,77.017,77.007,77.01,41600000.0
2006-09-15 17:06:00,77.016,77.016,77.009,77.009,59200000.0
2006-09-15 17:07:00,76.996,76.997,76.988,76.997,35200000.0
2006-09-15 17:08:00,76.992,76.996,76.985,76.985,68800000.0
2006-09-15 17:09:00,76.995,76.997,76.984,76.994,58600000.0
2006-09-15 17:10:00,77.003,77.003,76.993,77.002,25600000.0
2006-09-15 17:11:00,77.0,77.008,76.999,77.008,38400000.0
2006-09-15 17:12:00,77.013,77.015,77.007,77.011,25600000.0
2006-09-15 17:13:00,77.009,77.017,77.009,77.013,28800000.0
2006-09-15 17:14:00,77.018,77.033,77.018,77.033,22400000.0
2006-09-15 17:15:00,77.034,77.034,77.022,77.025,19200000.0
2006-09-15 17:16:00,77.03,77.03,77.017,77.024,17600000.0
2006-09-15 17:17:00,77.027,77.027,77.019,77.02,38400000.0
2006-09-15 17:18:00,77.021,77.03,77.018,77.025,57600000.0
2006-09-15 17:19:00,77.022,77.041,77.022,77.041,24000000.0
2006-09-15 17:20:00,77.046,77.048,77.043,77.048,16000000.0
2006-09-15 17:21:00,77.048,77.048,77.032,77.041,28800000.0
2006-09-15 17:22:00,77.035,77.042,77.034,77.037,19200000.0
2006-09-15 17:24:00,77.033,77.033,77.017,77.031,12800000.0
2006-09-15 17:25:00,77.03,77.035,77.024,77.034,17600000.0
2006-09-15 17:26:00,77.035,77.035,77.027,77.031,12800000.0
2006-09-15 17:27:00,77.034,77.036,77.027,77.03,45800000.0
2006-09-15 17:29:00,77.022,77.028,77.015,77.027,27200000.0
2006-09-15 17:30:00,77.024,77.036,77.024,77.029,17600000.0
2006-09-15 17:33:00,77.034,77.034,77.028,77.03,36800000.0
2006-09-15 17:36:00,77.017,77.018,77.01,77.01,33600000.0
2006-09-15 17:39:00,77.02,77.02,77.013,77.017,16000000.0
2006-09-15 17:40:00,77.007,77.007,76.988,76.988,75200000.0
2006-09-15 17:43:00,76.986,76.988,76.98,76.985,17600000.0
2006-09-15 17:44:00,76.985,76.991,76.981,76.989,30400000.0
2006-09-15 17:46:00,76.988,76.988,76.978,76.978,41000000.0
2006-09-15 17:47:00,76.987,76.994,76.984,76.994,57600000.0
2006-09-15 17:48:00,77.004,77.009,77.001,77.008,57600000.0
2006-09-15 17:57:00,77.0,77.008,76.998,77.008,36800000.0
2006-09-15 17:59:00,77.02,77.032,77.016,77.031,62400000.0
2006-09-15 18:00:00,77.042,77.044,77.036,77.042,51000000.0
2006-09-15 18:01:00,77.04,77.041,77.03,77.03,32000000.0
2006-09-15 18:02:00,77.023,77.023,77.017,77.017,24000000.0
2006-09-15 18:03:00,77.015,77.015,77.008,77.011,36200000.0
2006-09-15 18:04:00,77.016,77.019,77.015,77.019,33600000.0
2006-09-15 18:05:00,77.019,77.023,77.015,77.015,12800000.0
2006-09-15 18:06:00,77.016,77.025,77.011,77.025,30400000.0
2006-09-15 18:07:00,77.023,77.023,77.013,77.017,11200000.0
2006-09-15 18:08:00,77.012,77.018,77.009,77.012,84200000.0
2006-09-15 18:09:00,77.01,77.015,77.006,77.015,33600000.0
2006-09-15 18:10:00,77.011,77.011,76.987,76.994,16000000.0
2006-09-15 18:11:00,77.0,77.008,76.994,77.008,12800000.0
2006-09-15 18:12:00,77.015,77.021,77.015,77.018,12800000.0
2006-09-15 18:14:00,77.03,77.03,77.021,77.025,19200000.0
2006-09-15 18:15:00,77.027,77.03,77.022,77.029,30400000.0
2006-09-15 18:17:00,77.033,77.038,77.029,77.03,43200000.0
2006-09-15 18:18:00,77.037,77.044,77.036,77.041,30400000.0
2006-09-15 18:19:00,77.044,77.048,77.039,77.039,46400000.0
2006-09-15 18:24:00,77.042,77.042,77.031,77.036,52800000.0
2006-09-15 18:27:00,77.042,77.042,77.033,77.041,33600000.0
2006-09-15 18:28:00,77.04,77.044,77.038,77.043,12800000.0
2006-09-15 18:29:00,77.042,77.042,77.037,77.039,25600000.0
2006-09-15 18:30:00,77.041,77.048,77.034,77.038,36800000.0
2006-09-15 18:32:00,77.045,77.053,77.045,77.05,70400000.0
2006-09-15 18:33:00,77.058,77.071,77.058,77.071,32000000.0
2006-09-15 18:34:00,77.082,77.105,77.082,77.105,19200000.0
2006-09-15 18:35:00,77.111,77.12,77.107,77.113,43200000.0
2006-09-15 18:36:00,77.128,77.131,77.128,77.131,3200000.0
2006-09-15 18:37:00,77.144,77.16,77.144,77.16,36800000.0
2006-09-15 18:38:00,77.172,77.182,77.162,77.166,49600000.0
2006-09-15 18:39:00,77.164,77.164,77.152,77.157,76200000.0
2006-09-15 18:40:00,77.148,77.158,77.145,77.155,65600000.0
2006-09-15 18:41:00,77.145,77.155,77.139,77.141,72000000.0
2006-09-15 18:42:00,77.143,77.147,77.138,77.144,78400000.0
2006-09-15 18:43:00,77.142,77.142,77.138,77.139,49600000.0
2006-09-15 18:44:00,77.132,77.134,77.121,77.121,30800000.0
2006-09-15 18:45:00,77.124,77.134,77.11,77.134,12800000.0
2006-09-15 18:46:00,77.148,77.168,77.148,77.168,12800000.0
2006-09-15 18:47:00,77.169,77.178,77.167,77.173,14400000.0
2006-09-15 18:49:00,77.174,77.178,77.168,77.168,24000000.0
2006-09-15 18:50:00,77.173,77.191,77.173,77.185,46400000.0
2006-09-15 18:51:00,77.195,77.203,77.191,77.203,12800000.0
2006-09-15 18:52:00,77.201,77.213,77.201,77.208,19200000.0
2006-09-15 18:53:00,77.214,77.215,77.196,77.196,30400000.0
2006-09-15 18:54:00,77.196,77.218,77.196,77.213,19200000.0
2006-09-15 18:55:00,77.206,77.211,77.192,77.204,22400000.0
2006-09-15 18:57:00,77.208,77.212,77.204,77.212,19200000.0
2006-09-15 18:58:00,77.201,77.205,77.196,77.203,31400000.0
2006-09-15 18:59:00,77.208,77.212,77.207,77.211,32000000.0
2006-09-15 19:00:00,77.204,77.209,77.202,77.209,14400000.0
2006-09-15 19:01:00,77.215,77.215,77.206,77.209,11200000.0
2006-09-15 19:03:00,77.214,77.214,77.205,77.207,14400000.0
2006-09-15 19:04:00,77.204,77.204,77.195,77.195,14400000.0
2006-09-15 19:08:00,77.203,77.203,77.192,77.192,22400000.0
2006-09-15 19:09:00,77.187,77.2,77.187,77.194,12800000.0
2006-09-15 19:10:00,77.195,77.199,77.19,77.199,17000000.0
2006-09-15 19:12:00,77.209,77.23,77.209,77.226,24000000.0
2006-09-15 19:14:00,77.236,77.264,77.236,77.264,12800000.0
2006-09-15 19:15:00,77.261,77.261,77.243,77.25,16000000.0
2006-09-15 19:16:00,77.267,77.272,77.252,77.26,12800000.0
2006-09-15 19:17:00,77.263,77.275,77.262,77.275,14400000.0
2006-09-15 19:18:00,77.281,77.289,77.279,77.279,32000000.0
2006-09-15 19:20:00,77.278,77.278,77.262,77.273,13800000.0
2006-09-15 19:21:00,77.258,77.262,77.246,77.246,17600000.0
2006-09-15 19:22:00,77.237,77.24,77.23,77.23,13800000.0
2006-09-15 19:23:00,77.22,77.225,77.212,77.212,16000000.0
2006-09-15 19:24:00,77.213,77.223,77.21,77.221,48000000.0
2006-09-15 19:25:00,77.23,77.239,77.23,77.239,12800000.0
2006-09-15 19:26:00,77.233,77.233,77.222,77.222,41600000.0
2006-09-15 19:27:00,77.215,77.229,77.215,77.229,14400000.0
2006-09-15 19:28:00,77.228,77.229,77.213,77.229,12800000.0
2006-09-15 19:29:00,77.22,77.221,77.212,77.212,12800000.0
2006-09-15 19:30:00,77.221,77.223,77.217,77.217,11200000.0
2006-09-15 19:31:00,77.221,77.236,77.221,77.234,11200000.0
2006-09-15 19:32:00,77.235,77.236,77.223,77.223,10600000.0
2006-09-15 19:34:00,77.222,77.227,77.215,77.217,12800000.0
2006-09-15 19:35:00,77.221,77.225,77.212,77.218,17600000.0
2006-09-15 19:38:00,77.222,77.224,77.217,77.222,11200000.0
2006-09-15 19:39:00,77.218,77.225,77.217,77.22,12200000.0
2006-09-15 19:41:00,77.211,77.211,77.205,77.208,11200000.0
2006-09-15 19:42:00,77.205,77.214,77.205,77.213,11200000.0
2006-09-15 19:43:00,77.208,77.21,77.195,77.196,11200000.0
2006-09-15 19:44:00,77.181,77.181,77.145,77.146,11200000.0
2006-09-15 19:45:00,77.152,77.172,77.149,77.172,16000000.0
2006-09-15 19:46:00,77.162,77.171,77.162,77.167,8000000.0
2006-09-15 19:47:00,77.152,77.156,77.152,77.156,9600000.0
2006-09-15 19:48:00,77.166,77.2,77.166,77.198,12800000.0
2006-09-15 19:49:00,77.197,77.2,77.192,77.193,30400000.0
2006-09-15 19:50:00,77.19,77.2,77.19,77.2,12800000.0
2006-09-15 19:52:00,77.186,77.2,77.178,77.187,16000000.0
2006-09-15 19:53:00,77.184,77.184,77.173,77.175,11200000.0
2006-09-15 19:54:00,77.173,77.179,77.173,77.173,12800000.0
2006-09-15 19:56:00,77.178,77.187,77.173,77.18,16000000.0
2006-09-15 19:57:00,77.187,77.187,77.178,77.179,12800000.0
2006-09-15 19:58:00,77.178,77.178,77.172,77.173,11200000.0
2006-09-15 20:03:00,77.17,77.171,77.165,77.169,16000000.0
2006-09-15 20:06:00,77.165,77.169,77.161,77.161,11200000.0
2006-09-15 20:07:00,77.156,77.162,77.154,77.161,17600000.0
2006-09-15 20:08:00,77.161,77.161,77.145,77.145,38400000.0
2006-09-15 20:09:00,77.153,77.16,77.152,77.155,10600000.0
2006-09-15 20:10:00,77.144,77.167,77.144,77.159,14400000.0
2006-09-15 20:11:00,77.158,77.158,77.146,77.146,11200000.0
2006-09-15 20:13:00,77.148,77.15,77.143,77.143,11200000.0
2006-09-15 20:14:00,77.133,77.133,77.066,77.12,14400000.0
2006-09-15 20:15:00,77.125,77.125,77.092,77.101,11200000.0
2006-09-15 20:16:00,77.1,77.117,77.1,77.11,28800000.0
2006-09-15 20:17:00,77.118,77.123,77.104,77.123,33600000.0
2006-09-15 20:18:00,77.133,77.133,77.124,77.128,11200000.0
2006-09-15 20:19:00,77.124,77.124,77.113,77.113,11200000.0
2006-09-15 20:20:00,77.105,77.112,77.093,77.112,19600000.0
2006-09-15 20:21:00,77.119,77.13,77.118,77.124,12800000.0
2006-09-15 20:22:00,77.12,77.129,77.119,77.119,14400000.0
2006-09-15 20:24:00,77.118,77.119,77.112,77.112,16000000.0
2006-09-15 20:25:00,77.105,77.112,77.105,77.105,11200000.0
2006-09-15 20:27:00,77.093,77.093,77.083,77.087,15400000.0
2006-09-15 20:28:00,77.092,77.092,77.079,77.092,11200000.0
2006-09-15 20:31:00,77.089,77.092,77.084,77.089,11200000.0
2006-09-15 20:33:00,77.088,77.094,77.082,77.09,12800000.0
2006-09-15 20:35:00,77.086,77.089,77.079,77.079,11200000.0
2006-09-15 20:36:00,77.079,77.086,77.071,77.079,16000000.0
2006-09-15 20:37:00,77.083,77.085,77.081,77.085,8000000.0
2006-09-15 20:38:00,77.067,77.079,77.067,77.076,12800000.0
2006-09-15 20:39:00,77.088,77.088,77.079,77.081,11600000.0
2006-09-15 20:40:00,77.084,77.084,77.072,77.079,11200000.0
2006-09-15 20:41:00,77.084,77.087,77.078,77.078,14400000.0
2006-09-15 20:42:00,77.079,77.079,77.068,77.07,11200000.0
2006-09-15 20:44:00,77.076,77.076,77.062,77.062,6400000.0
2006-09-15 20:45:00,77.066,77.07,77.064,77.066,12800000.0
2006-09-15 20:46:00,77.069,77.082,77.068,77.077,14800000.0
2006-09-15 20:47:00,77.072,77.072,77.059,77.061,12800000.0
2006-09-15 20:48:00,77.043,77.048,77.041,77.048,17600000.0
2006-09-15 20:51:00,77.044,77.044,77.024,77.024,28800000.0
2006-09-15 20:52:00,77.024,77.033,77.023,77.03,11200000.0
2006-09-15 20:53:00,77.035,77.035,77.027,77.027,16000000.0
2006-09-15 20:54:00,77.028,77.028,77.022,77.024,14400000.0
2006-09-15 20:55:00,77.027,77.027,77.012,77.024,11200000.0
2006-09-15 20:56:00,77.022,77.023,77.007,77.007,8000000.0
2006-09-15 20:57:00,76.997,77.008,76.997,77.008,12800000.0
2006-09-15 20:58:00,77.012,77.016,77.005,77.006,11200000.0
2006-09-15 20:59:00,77.001,77.001,76.995,76.995,11200000.0
2006-09-15 21:00:00,77.002,77.002,76.99,77.002,17600000.0
2006-09-15 21:01:00,76.998,77.011,76.998,77.008,11200000.0
2006-09-15 21:02:00,77.004,77.012,77.004,77.005,16000000.0
2006-09-15 21:03:00,77.005,77.009,77.004,77.009,11200000.0
2006-09-15 21:05:00,77.008,77.015,76.994,77.015,12800000.0
2006-09-15 21:07:00,77.021,77.021,77.005,77.014,14400000.0
2006-09-15 21:08:00,77.02,77.027,77.011,77.027,16000000.0
2006-09-15 21:09:00,77.017,77.04,77.017,77.031,8000000.0
2006-09-15 21:11:00,77.028,77.035,77.016,77.032,12800000.0
2006-09-15 21:12:00,77.025,77.028,77.023,77.024,12800000.0
2006-09-15 21:13:00,77.021,77.021,77.004,77.013,16000000.0
2006-09-15 21:14:00,77.016,77.02,77.006,77.014,12800000.0
2006-09-15 21:15:00,77.005,77.019,77.005,77.012,14400000.0
2006-09-15 21:16:00,77.018,77.019,77.016,77.017,9000000.0
2006-09-15 21:17:00,77.016,77.024,77.015,77.015,12800000.0
2006-09-15 21:19:00,77.016,77.016,77.005,77.011,17600000.0
2006-09-15 21:20:00,76.986,77.006,76.986,76.999,14400000.0
2006-09-15 21:25:00,76.996,77.002,76.994,76.998,11200000.0
2006-09-15 21:26:00,76.992,76.992,76.966,76.966,11200000.0
2006-09-15 21:27:00,76.945,76.945,76.933,76.933,8000000.0
2006-09-15 21:28:00,76.94,76.948,76.931,76.937,11200000.0
2006-09-15 21:29:00,76.934,76.947,76.934,76.947,11200000.0
2006-09-15 21:30:00,76.946,76.952,76.945,76.952,12800000.0
2006-09-15 21:31:00,76.954,76.962,76.954,76.962,11200000.0
2006-09-15 21:33:00,76.952,76.966,76.952,76.96,11200000.0
2006-09-15 21:35:00,76.952,76.957,76.951,76.951,12800000.0
2006-09-15 21:37:00,76.943,76.961,76.943,76.953,16000000.0
2006-09-15 21:38:00,76.928,76.932,76.847,76.847,12800000.0
2006-09-15 21:39:00,76.948,76.948,76.947,76.947,3200000.0
2006-09-15 21:40:00,76.959,76.959,76.949,76.957,11200000.0
2006-09-15 21:42:00,76.963,76.963,76.938,76.954,14400000.0
2006-09-15 21:43:00,76.955,76.955,76.944,76.946,14400000.0
2006-09-15 21:45:00,76.949,76.954,76.947,76.953,17600000.0
2006-09-15 21:46:00,76.968,76.969,76.959,76.965,14400000.0
2006-09-15 21:47:00,76.961,76.965,76.96,76.965,11200000.0
2006-09-15 21:49:00,76.954,76.968,76.954,76.968,11200000.0
2006-09-15 21:52:00,76.96,76.96,76.957,76.957,3200000.0
2006-09-15 21:54:00,76.953,76.953,76.943,76.945,11200000.0
2006-09-15 21:55:00,76.949,76.949,76.938,76.938,11200000.0
2006-09-15 21:56:00,76.942,76.942,76.932,76.932,12800000.0
2006-09-15 21:58:00,76.93,76.946,76.93,76.946,17600000.0
2006-09-15 21:59:00,76.941,76.941,76.931,76.932,12800000.0
2006-09-15 22:00:00,76.936,76.936,76.91,76.91,17600000.0
2006-09-15 22:01:00,76.919,76.929,76.917,76.929,11200000.0
2006-09-15 22:02:00,76.934,76.94,76.933,76.933,16000000.0
2006-09-15 22:03:00,76.927,76.94,76.927,76.94,17600000.0
2006-09-15 22:04:00,76.953,76.963,76.953,76.956,16000000.0
2006-09-15 22:05:00,76.957,76.957,76.945,76.945,11200000.0
2006-09-15 22:06:00,76.954,76.962,76.954,76.956,11200000.0
2006-09-15 22:07:00,76.951,76.961,76.951,76.961,15400000.0
2006-09-15 22:08:00,76.965,76.971,76.948,76.966,16000000.0
2006-09-15 22:11:00,76.968,76.968,76.948,76.951,8000000.0
2006-09-15 22:12:00,76.943,76.943,76.938,76.938,12200000.0
2006-09-15 22:13:00,76.932,76.947,76.932,76.945,12800000.0
2006-09-15 22:14:00,76.935,76.936,76.926,76.929,12800000.0
2006-09-15 22:15:00,76.922,76.922,76.914,76.918,14400000.0
2006-09-15 22:16:00,76.928,76.932,76.923,76.931,12800000.0
2006-09-15 22:17:00,76.927,76.936,76.927,76.933,12800000.0
2006-09-15 22:20:00,76.929,76.941,76.928,76.941,12800000.0
2006-09-15 22:21:00,76.942,76.947,76.941,76.941,17600000.0
2006-09-15 22:23:00,76.938,76.941,76.933,76.94,12800000.0
2006-09-15 22:25:00,76.942,76.942,76.933,76.933,9600000.0
2006-09-15 22:27:00,76.926,76.926,76.91,76.91,12800000.0
2006-09-15 22:28:00,76.917,76.925,76.914,76.917,12800000.0
2006-09-15 22:29:00,76.917,76.921,76.909,76.91,16000000.0
2006-09-15 22:30:00,76.92,76.925,76.917,76.92,17600000.0
2006-09-15 22:34:00,76.922,76.928,76.908,76.908,11200000.0
2006-09-15 22:35:00,76.92,76.928,76.919,76.928,12800000.0
2006-09-15 22:36:00,76.929,76.934,76.921,76.928,17600000.0
2006-09-15 22:37:00,76.922,76.922,76.914,76.914,25600000.0
2006-09-15 22:38:00,76.927,76.929,76.916,76.927,17600000.0
2006-09-15 22:39:00,76.915,76.929,76.915,76.929,12800000.0
2006-09-15 22:40:00,76.922,76.929,76.921,76.929,11200000.0
2006-09-15 22:41:00,76.922,76.922,76.91,76.921,11200000.0
2006-09-15 22:42:00,76.917,76.925,76.913,76.916,17600000.0
2006-09-15 22:43:00,76.921,76.933,76.919,76.933,16000000.0
2006-09-15 22:44:00,76.927,76.928,76.921,76.922,12800000.0
2006-09-15 22:45:00,76.924,76.929,76.919,76.923,16000000.0
2006-09-15 22:46:00,76.931,76.931,76.922,76.929,11200000.0
2006-09-15 22:47:00,76.917,76.927,76.917,76.922,17600000.0
2006-09-15 22:49:00,76.924,76.932,76.924,76.932,12800000.0
2006-09-15 22:52:00,76.935,76.944,76.935,76.944,11200000.0
2006-09-15 22:53:00,76.941,76.943,76.936,76.938,10600000.0
2006-09-15 22:54:00,76.936,76.936,76.922,76.936,11200000.0
2006-09-15 22:56:00,76.932,76.937,76.925,76.937,17600000.0
2006-09-15 22:58:00,76.93,76.93,76.922,76.922,3200000.0
2006-09-15 22:59:00,76.911,76.922,76.911,76.918,17600000.0
2006-09-17 23:00:00,76.816,76.816,76.74,76.74,9600000.0
2006-09-17 23:06:00,76.724,76.745,76.724,76.74,12200000.0
2006-09-17 23:07:00,76.75,76.77,76.75,76.757,12800000.0
2006-09-17 23:08:00,76.762,76.793,76.762,76.793,11200000.0
2006-09-17 23:09:00,76.787,76.798,76.787,76.793,17600000.0
2006-09-17 23:10:00,76.796,76.798,76.79,76.793,12800000.0
2006-09-17 23:11:00,76.794,76.794,76.781,76.785,11200000.0
2006-09-17 23:12:00,76.786,76.786,76.759,76.779,16000000.0
2006-09-17 23:13:00,76.774,76.779,76.774,76.779,12800000.0
2006-09-17 23:15:00,76.794,76.797,76.791,76.793,11200000.0
2006-09-17 23:16:00,76.799,76.809,76.799,76.801,12800000.0
2006-09-17 23:17:00,76.801,76.81,76.801,76.81,11200000.0
2006-09-17 23:18:00,76.813,76.821,76.81,76.815,11200000.0
2006-09-17 23:20:00,76.802,76.827,76.802,76.827,14400000.0
2006-09-17 23:21:00,76.809,76.814,76.795,76.795,16000000.0
2006-09-17 23:22:00,76.798,76.798,76.788,76.788,12800000.0
2006-09-17 23:23:00,76.796,76.802,76.793,76.794,12800000.0
2006-09-17 23:24:00,76.792,76.81,76.792,76.81,11200000.0
2006-09-17 23:25:00,76.81,76.822,76.807,76.819,16000000.0
2006-09-17 23:26:00,76.823,76.833,76.821,76.833,12800000.0
2006-09-17 23:28:00,76.828,76.833,76.825,76.828,12800000.0
2006-09-17 23:29:00,76.825,76.835,76.765,76.821,11200000.0
2006-09-17 23:30:00,76.836,76.84,76.83,76.831,14400000.0
2006-09-17 23:31:00,76.835,76.841,76.828,76.828,12200000.0
2006-09-17 23:32:00,76.828,76.837,76.821,76.837,17000000.0
2006-09-17 23:33:00,76.841,76.841,76.834,76.835,12800000.0
2006-09-17 23:34:00,76.84,76.84,76.822,76.822,16000000.0
2006-09-17 23:35:00,76.807,76.815,76.806,76.812,16000000.0
2006-09-17 23:36:00,76.818,76.831,76.818,76.829,12800000.0
2006-09-17 23:37:00,76.844,76.863,76.844,76.863,12800000.0
2006-09-17 23:38:00,76.875,76.889,76.875,76.881,11200000.0
2006-09-17 23:39:00,76.888,76.888,76.868,76.868,11200000.0
2006-09-17 23:40:00,76.867,76.879,76.861,76.876,35200000.0
2006-09-17 23:41:00,76.889,76.895,76.883,76.886,12800000.0
2006-09-17 23:42:00,76.881,76.895,76.881,76.895,4800000.0
2006-09-17 23:43:00,76.892,76.902,76.892,76.898,11200000.0
2006-09-17 23:44:00,76.887,76.887,76.88,76.885,16000000.0
2006-09-17 23:45:00,76.879,76.89,76.873,76.89,11200000.0
2006-09-17 23:46:00,76.868,76.892,76.868,76.885,17600000.0
2006-09-17 23:47:00,76.897,76.897,76.885,76.885,12800000.0
2006-09-17 23:48:00,76.879,76.883,76.818,76.883,8000000.0
2006-09-17 23:49:00,76.869,76.875,76.862,76.868,12800000.0
2006-09-17 23:50:00,76.878,76.882,76.871,76.881,11200000.0
2006-09-17 23:51:00,76.887,76.889,76.871,76.883,12800000.0
2006-09-17 23:52:00,76.873,76.873,76.857,76.87,12800000.0
2006-09-17 23:53:00,76.865,76.867,76.859,76.863,10600000.0
2006-09-17 23:54:00,76.846,76.861,76.824,76.861,14400000.0
2006-09-17 23:55:00,76.862,76.862,76.849,76.849,14400000.0
2006-09-17 23:56:00,76.754,76.838,76.754,76.827,11200000.0
2006-09-17 23:57:00,76.857,76.872,76.856,76.872,16000000.0
2006-09-17 23:58:00,76.872,76.872,76.846,76.857,11200000.0
2006-09-17 23:59:00,76.857,76.857,76.835,76.842,14400000.0
2006-09-18 00:00:00,76.863,76.868,76.862,76.863,9600000.0
2006-09-18 00:01:00,76.871,76.881,76.861,76.869,12800000.0
2006-09-18 00:02:00,76.874,76.876,76.865,76.869,12800000.0
2006-09-18 00:03:00,76.883,76.888,76.874,76.876,11200000.0
2006-09-18 00:04:00,76.848,76.872,76.848,76.872,11200000.0
2006-09-18 00:05:00,76.879,76.888,76.866,76.866,11200000.0
2006-09-18 00:06:00,76.892,76.898,76.889,76.897,11200000.0
2006-09-18 00:07:00,76.89,76.89,76.881,76.881,8000000.0
2006-09-18 00:08:00,76.897,76.9,76.88,76.9,12800000.0
2006-09-18 00:09:00,76.887,76.91,76.887,76.907,11200000.0
2006-09-18 00:10:00,76.918,76.918,76.893,76.9,12800000.0
2006-09-18 00:11:00,76.908,76.913,76.906,76.913,12800000.0
2006-09-18 00:12:00,76.924,76.924,76.913,76.921,8000000.0
2006-09-18 00:13:00,76.929,76.943,76.929,76.942,11200000.0
2006-09-18 00:14:00,76.959,76.965,76.953,76.958,14400000.0
2006-09-18 00:15:00,76.967,76.972,76.954,76.961,14400000.0
2006-09-18 00:16:00,76.948,76.948,76.943,76.943,14400000.0
2006-09-18 00:17:00,76.955,76.955,76.94,76.95,16000000.0
2006-09-18 00:18:00,76.955,76.971,76.955,76.971,9600000.0
2006-09-18 00:19:00,76.969,76.983,76.969,76.979,12800000.0
2006-09-18 00:20:00,76.967,76.967,76.958,76.958,17600000.0
2006-09-18 00:21:00,76.978,76.982,76.971,76.982,12800000.0
2006-09-18 00:22:00,76.975,77.006,76.975,76.992,17600000.0
2006-09-18 00:23:00,77.015,77.015,76.999,76.999,12800000.0
2006-09-18 00:24:00,77.02,77.042,77.02,77.042,14400000.0
2006-09-18 00:25:00,77.052,77.063,77.043,77.043,11200000.0
2006-09-18 00:26:00,77.042,77.053,77.042,77.053,12800000.0
2006-09-18 00:27:00,77.058,77.066,77.045,77.045,12800000.0
2006-09-18 00:28:00,77.026,77.031,77.02,77.02,32000000.0
2006-09-18 00:29:00,77.032,77.044,77.032,77.044,8000000.0
2006-09-18 00:30:00,77.039,77.039,77.026,77.03,8000000.0
2006-09-18 00:31:00,77.037,77.044,77.033,77.044,12800000.0
2006-09-18 00:32:00,77.063,77.114,77.063,77.114,12800000.0
2006-09-18 00:33:00,77.143,77.179,77.143,77.176,12800000.0
2006-09-18 00:34:00,77.153,77.153,77.134,77.135,19200000.0
2006-09-18 00:35:00,77.133,77.144,77.126,77.139,12800000.0
2006-09-18 00:36:00,77.138,77.145,77.128,77.145,12800000.0
2006-09-18 00:37:00,77.142,77.142,77.133,77.134,12800000.0
2006-09-18 00:38:00,77.122,77.126,77.12,77.12,12800000.0
2006-09-18 00:39:00,77.115,77.127,77.11,77.121,17600000.0
2006-09-18 00:40:00,77.122,77.122,77.105,77.105,8000000.0
2006-09-18 00:41:00,77.094,77.101,77.09,77.101,16000000.0
2006-09-18 00:44:00,77.1,77.107,77.085,77.107,17600000.0
2006-09-18 00:45:00,77.112,77.122,77.111,77.118,12800000.0
2006-09-18 00:47:00,77.124,77.125,77.111,77.115,12800000.0
2006-09-18 00:48:00,77.111,77.111,77.098,77.103,12800000.0
2006-09-18 00:49:00,77.119,77.124,77.111,77.111,11200000.0
2006-09-18 00:50:00,77.108,77.112,77.103,77.103,12800000.0
2006-09-18 00:51:00,77.096,77.096,77.067,77.087,11200000.0
2006-09-18 00:52:00,77.068,77.068,77.037,77.037,11200000.0
2006-09-18 00:53:00,77.05,77.056,77.05,77.056,11200000.0
2006-09-18 00:54:00,77.049,77.066,77.049,77.062,17600000.0
2006-09-18 00:55:00,77.05,77.05,77.038,77.038,12800000.0
2006-09-18 00:56:00,77.034,77.045,77.033,77.038,12800000.0
2006-09-18 00:57:00,77.043,77.048,77.038,77.038,12800000.0
2006-09-18 00:58:00,77.044,77.047,77.038,77.047,12200000.0
2006-09-18 01:00:00,77.042,77.048,77.037,77.047,16000000.0
2006-09-18 01:01:00,77.047,77.054,77.047,77.047,14400000.0
2006-09-18 01:02:00,77.037,77.043,77.037,77.037,8000000.0
2006-09-18 01:03:00,77.026,77.029,77.021,77.021,11200000.0
2006-09-18 01:04:00,77.019,77.026,77.018,77.018,12800000.0
2006-09-18 01:05:00,77.026,77.026,77.003,77.024,11200000.0
2006-09-18 01:06:00,77.027,77.027,76.96,77.02,12800000.0
2006-09-18 01:07:00,77.034,77.053,77.034,77.048,12800000.0
2006-09-18 01:08:00,77.039,77.051,77.038,77.038,16000000.0
2006-09-18 01:09:00,77.043,77.047,77.041,77.044,17600000.0
2006-09-18 01:10:00,77.042,77.062,77.042,77.062,16000000.0
2006-09-18 01:11:00,77.065,77.069,77.059,77.069,11200000.0
2006-09-18 01:12:00,77.084,77.096,77.084,77.085,16000000.0
2006-09-18 01:13:00,77.086,77.088,77.078,77.088,8000000.0
2006-09-18 01:14:00,77.086,77.086,77.078,77.08,16000000.0
2006-09-18 01:15:00,77.083,77.089,77.077,77.087,12800000.0
2006-09-18 01:18:00,77.094,77.107,77.089,77.107,12200000.0
2006-09-18 01:19:00,77.112,77.116,77.099,77.108,16000000.0
2006-09-18 01:20:00,77.1,77.11,77.1,77.11,11200000.0
2006-09-18 01:22:00,77.12,77.125,77.117,77.122,12800000.0
2006-09-18 01:23:00,77.124,77.125,77.117,77.118,11200000.0
2006-09-18 01:25:00,77.119,77.125,77.107,77.117,12800000.0
2006-09-18 01:26:00,77.123,77.134,77.122,77.134,11200000.0
2006-09-18 01:27:00,77.153,77.166,77.153,77.166,12800000.0
2006-09-18 01:28:00,77.158,77.176,77.158,77.175,17600000.0
2006-09-18 01:29:00,77.177,77.189,77.169,77.183,17600000.0
2006-09-18 01:30:00,77.182,77.185,77.176,77.176,11200000.0
2006-09-18 01:31:00,77.174,77.178,77.165,77.178,11200000.0
2006-09-18 01:33:00,77.179,77.185,77.169,77.185,11200000.0
2006-09-18 01:34:00,77.185,77.185,77.179,77.182,23400000.0
2006-09-18 01:35:00,77.176,77.177,77.163,77.175,14400000.0
2006-09-18 01:40:00,77.177,77.185,77.169,77.181,11200000.0
2006-09-18 01:43:00,77.179,77.179,77.171,77.175,11200000.0
2006-09-18 01:44:00,77.176,77.176,77.167,77.171,12800000.0
2006-09-18 01:45:00,77.177,77.184,77.167,77.184,16000000.0
2006-09-18 01:46:00,77.203,77.243,77.203,77.222,16000000.0
2006-09-18 01:47:00,77.22,77.244,77.22,77.244,14400000.0
2006-09-18 01:48:00,77.24,77.242,77.225,77.242,12800000.0
2006-09-18 01:49:00,77.257,77.269,77.255,77.267,16000000.0
2006-09-18 01:50:00,77.269,77.283,77.269,77.283,14400000.0
2006-09-18 01:51:00,77.287,77.287,77.247,77.247,11200000.0
2006-09-18 01:52:00,77.248,77.26,77.248,77.26,20800000.0
2006-09-18 01:53:00,77.275,77.281,77.255,77.255,13800000.0
2006-09-18 01:54:00,77.26,77.265,77.26,77.265,8000000.0
2006-09-18 01:55:00,77.262,77.262,77.254,77.254,12800000.0
2006-09-18 01:58:00,77.296,77.303,77.296,77.302,11200000.0
2006-09-18 01:59:00,77.276,77.276,77.254,77.254,3200000.0
2006-09-18 02:00:00,77.223,77.223,77.189,77.19,11200000.0
2006-09-18 02:01:00,77.179,77.179,77.135,77.135,17600000.0
2006-09-18 02:02:00,77.125,77.139,77.125,77.138,12800000.0
2006-09-18 02:03:00,77.15,77.164,77.15,77.157,16000000.0
2006-09-18 02:04:00,77.143,77.143,77.079,77.079,12800000.0
2006-09-18 02:05:00,77.085,77.122,77.085,77.122,12800000.0
2006-09-18 02:06:00,77.114,77.114,77.104,77.104,12800000.0
2006-09-18 02:07:00,77.117,77.128,77.117,77.119,12800000.0
2006-09-18 02:08:00,77.128,77.153,77.128,77.153,17600000.0
2006-09-18 02:09:00,77.182,77.198,77.182,77.198,16000000.0
2006-09-18 02:10:00,77.194,77.203,77.194,77.198,9600000.0
2006-09-18 02:11:00,77.2,77.202,77.183,77.202,12800000.0
2006-09-18 02:12:00,77.196,77.196,77.179,77.179,11600000.0
2006-09-18 02:13:00,77.185,77.207,77.185,77.205,11200000.0
2006-09-18 02:14:00,77.205,77.205,77.167,77.167,11200000.0
2006-09-18 02:15:00,77.15,77.15,77.129,77.133,11200000.0
2006-09-18 02:16:00,77.137,77.155,77.084,77.155,9600000.0
2006-09-18 02:17:00,77.169,77.169,77.155,77.158,11200000.0
2006-09-18 02:18:00,77.145,77.145,77.132,77.14,12800000.0
2006-09-18 02:19:00,77.135,77.147,77.135,77.144,12800000.0
2006-09-18 02:20:00,77.14,77.151,77.14,77.151,8000000.0
2006-09-18 02:21:00,77.152,77.157,77.144,77.146,17600000.0
2006-09-18 02:22:00,77.149,77.153,77.143,77.151,12800000.0
2006-09-18 02:24:00,77.151,77.163,77.067,77.161,11200000.0
2006-09-18 02:25:00,77.158,77.167,77.151,77.151,17000000.0
2006-09-18 02:26:00,77.16,77.16,77.148,77.15,17600000.0
2006-09-18 02:27:00,77.144,77.147,77.138,77.145,17600000.0
2006-09-18 02:28:00,77.133,77.145,77.133,77.139,14800000.0
2006-09-18 02:30:00,77.144,77.154,77.144,77.154,11200000.0
2006-09-18 02:31:00,77.147,77.158,77.141,77.154,17600000.0
2006-09-18 02:33:00,77.151,77.159,77.144,77.159,11200000.0
2006-09-18 02:34:00,77.163,77.169,77.159,77.164,14400000.0
2006-09-18 02:35:00,77.164,77.164,77.16,77.16,12800000.0
2006-09-18 02:36:00,77.161,77.166,77.155,77.166,12800000.0
2006-09-18 02:37:00,77.184,77.201,77.184,77.194,12800000.0
2006-09-18 02:38:00,77.211,77.213,77.206,77.211,12800000.0
2006-09-18 02:39:00,77.212,77.218,77.209,77.214,16000000.0
2006-09-18 02:40:00,77.223,77.223,77.213,77.216,12800000.0
2006-09-18 02:41:00,77.216,77.217,77.213,77.217,11200000.0
2006-09-18 02:42:00,77.194,77.194,77.172,77.172,12800000.0
2006-09-18 02:43:00,77.174,77.177,77.165,77.165,11200000.0
2006-09-18 02:44:00,77.163,77.163,77.151,77.151,12800000.0
2006-09-18 02:45:00,77.144,77.144,77.133,77.137,11200000.0
2006-09-18 02:46:00,77.149,77.163,77.149,77.163,12800000.0
2006-09-18 02:47:00,77.162,77.162,77.148,77.15,12800000.0
2006-09-18 02:48:00,77.148,77.152,77.143,77.143,14400000.0
2006-09-18 02:49:00,77.145,77.145,77.127,77.13,17600000.0
2006-09-18 02:50:00,77.133,77.133,77.126,77.129,11200000.0
2006-09-18 02:51:00,77.121,77.121,77.103,77.116,11200000.0
2006-09-18 02:52:00,77.11,77.111,77.047,77.103,11200000.0
2006-09-18 02:53:00,77.1,77.1,77.087,77.087,11200000.0
2006-09-18 02:54:00,77.013,77.111,77.013,77.111,11200000.0
2006-09-18 02:56:00,77.133,77.133,77.127,77.128,11200000.0
2006-09-18 02:57:00,77.128,77.132,77.122,77.132,11200000.0
2006-09-18 02:58:00,77.122,77.123,77.1,77.123,8000000.0
2006-09-18 02:59:00,77.124,77.141,77.122,77.141,11200000.0
2006-09-18 03:00:00,77.159,77.183,77.085,77.085,11200000.0
2006-09-18 03:03:00,77.151,77.158,77.146,77.158,14400000.0
2006-09-18 03:04:00,77.157,77.16,77.153,77.156,11200000.0
2006-09-18 03:06:00,77.151,77.153,77.144,77.148,16000000.0
2006-09-18 03:07:00,77.13,77.137,77.128,77.128,14400000.0
2006-09-18 03:08:00,77.13,77.13,77.113,77.12,11200000.0
2006-09-18 03:09:00,77.124,77.125,77.118,77.118,11200000.0
2006-09-18 03:10:00,77.131,77.15,77.131,77.15,16000000.0
2006-09-18 03:11:00,77.157,77.166,77.157,77.166,11200000.0
2006-09-18 03:12:00,77.158,77.173,77.149,77.149,17600000.0
2006-09-18 03:13:00,77.165,77.165,77.149,77.149,16000000.0
2006-09-18 03:14:00,77.147,77.15,77.146,77.15,11200000.0
2006-09-18 03:15:00,77.147,77.152,77.14,77.151,17600000.0
2006-09-18 03:16:00,77.148,77.157,77.148,77.152,14400000.0
2006-09-18 03:17:00,77.148,77.159,77.141,77.159,11200000.0
2006-09-18 03:21:00,77.164,77.164,77.151,77.156,14400000.0
2006-09-18 03:22:00,77.152,77.152,77.144,77.144,11200000.0
2006-09-18 03:23:00,77.15,77.16,77.145,77.16,9600000.0
2006-09-18 03:24:00,77.161,77.165,77.154,77.156,9600000.0
2006-09-18 03:25:00,77.155,77.157,77.147,77.147,17600000.0
2006-09-18 03:27:00,77.144,77.151,77.144,77.144,14400000.0
2006-09-18 03:28:00,77.145,77.145,77.14,77.143,11200000.0
2006-09-18 03:29:00,77.146,77.155,77.146,77.146,12800000.0
2006-09-18 03:30:00,77.143,77.143,77.079,77.128,17600000.0
2006-09-18 03:31:00,77.125,77.132,77.123,77.132,12200000.0
2006-09-18 03:32:00,77.136,77.137,77.128,77.128,8000000.0
2006-09-18 03:33:00,77.13,77.132,77.127,77.127,11200000.0
2006-09-18 03:34:00,77.138,77.139,77.128,77.133,11200000.0
2006-09-18 03:35:00,77.132,77.133,77.12,77.126,17600000.0
2006-09-18 03:38:00,77.105,77.123,77.105,77.116,12800000.0
2006-09-18 03:39:00,77.107,77.119,77.052,77.119,14400000.0
2006-09-18 03:41:00,77.112,77.119,77.109,77.109,11200000.0
2006-09-18 03:42:00,77.114,77.12,77.112,77.115,12800000.0
2006-09-18 03:43:00,77.117,77.119,77.104,77.117,11200000.0
2006-09-18 03:44:00,77.112,77.126,77.108,77.126,12800000.0
2006-09-18 03:45:00,77.119,77.126,77.119,77.126,11200000.0
2006-09-18 03:46:00,77.139,77.148,77.139,77.148,11200000.0
2006-09-18 03:47:00,77.148,77.154,77.145,77.146,11200000.0
2006-09-18 03:48:00,77.151,77.154,77.148,77.149,11200000.0
2006-09-18 03:53:00,77.148,77.149,77.146,77.146,9600000.0
2006-09-18 03:54:00,77.147,77.149,77.141,77.144,14400000.0
2006-09-18 03:55:00,77.143,77.154,77.14,77.154,14400000.0
2006-09-18 03:57:00,77.158,77.166,77.157,77.166,12800000.0
2006-09-18 03:58:00,77.17,77.171,77.164,77.164,16000000.0
2006-09-18 03:59:00,77.173,77.177,77.168,77.175,12800000.0
2006-09-18 04:00:00,77.175,77.185,77.163,77.174,14400000.0
2006-09-18 04:01:00,77.17,77.172,77.161,77.169,11200000.0
2006-09-18 04:04:00,77.168,77.177,77.168,77.172,12800000.0
2006-09-18 04:05:00,77.17,77.17,77.162,77.162,11200000.0
2006-09-18 04:06:00,77.168,77.177,77.168,77.17,14400000.0
2006-09-18 04:09:00,77.166,77.169,77.162,77.168,11200000.0
2006-09-18 04:10:00,77.168,77.172,77.165,77.169,14400000.0
2006-09-18 04:11:00,77.164,77.164,77.151,77.153,12800000.0
2006-09-18 04:12:00,77.154,77.154,77.146,77.146,8000000.0
2006-09-18 04:13:00,77.149,77.151,77.141,77.141,11200000.0
2006-09-18 04:14:00,77.134,77.139,77.132,77.137,11200000.0
2006-09-18 04:15:00,77.146,77.146,77.136,77.145,13200000.0
2006-09-18 04:17:00,77.145,77.145,77.134,77.143,14400000.0
2006-09-18 04:18:00,77.15,77.154,77.146,77.154,12800000.0
2006-09-18 04:20:00,77.152,77.157,77.065,77.156,11200000.0
2006-09-18 04:23:00,77.155,77.156,77.146,77.152,12800000.0
2006-09-18 04:24:00,77.155,77.158,77.152,77.157,12800000.0
2006-09-18 04:25:00,77.16,77.167,77.155,77.167,14400000.0
2006-09-18 04:26:00,77.165,77.17,77.163,77.17,14400000.0
2006-09-18 04:27:00,77.172,77.172,77.161,77.168,9600000.0
2006-09-18 04:29:00,77.163,77.164,77.156,77.158,13200000.0
2006-09-18 04:30:00,77.151,77.156,77.144,77.144,12800000.0
2006-09-18 04:32:00,77.159,77.17,77.159,77.17,12800000.0
2006-09-18 04:33:00,77.168,77.173,77.161,77.17,16000000.0
2006-09-18 04:34:00,77.172,77.172,77.166,77.166,12800000.0
2006-09-18 04:35:00,77.168,77.171,77.162,77.162,12800000.0
2006-09-18 04:36:00,77.167,77.172,77.162,77.162,11200000.0
2006-09-18 04:37:00,77.17,77.172,77.166,77.166,12800000.0
2006-09-18 04:38:00,77.164,77.164,77.152,77.155,9600000.0
2006-09-18 04:41:00,77.158,77.162,77.147,77.162,11200000.0
2006-09-18 04:44:00,77.162,77.167,77.16,77.162,9600000.0
2006-09-18 04:47:00,77.162,77.162,77.149,77.149,6400000.0
2006-09-18 04:48:00,77.143,77.153,77.142,77.145,12800000.0
2006-09-18 04:49:00,77.142,77.16,77.142,77.16,11200000.0
2006-09-18 04:50:00,77.154,77.154,77.145,77.149,11200000.0
2006-09-18 04:53:00,77.15,77.15,77.147,77.149,9600000.0
2006-09-18 04:58:00,77.151,77.151,77.142,77.142,8000000.0
2006-09-18 04:59:00,77.152,77.152,77.145,77.145,12800000.0
2006-09-18 05:00:00,77.129,77.144,77.129,77.144,11200000.0
2006-09-18 05:02:00,77.158,77.161,77.154,77.155,14400000.0
2006-09-18 05:03:00,77.151,77.154,77.14,77.145,12800000.0
2006-09-18 05:04:00,77.15,77.151,77.141,77.148,8000000.0
2006-09-18 05:05:00,77.146,77.163,77.146,77.163,11200000.0
2006-09-18 05:06:00,77.165,77.165,77.157,77.157,11200000.0
2006-09-18 05:08:00,77.158,77.158,77.137,77.146,11200000.0
2006-09-18 05:11:00,77.143,77.143,77.124,77.124,12800000.0
2006-09-18 05:14:00,77.138,77.145,77.138,77.145,14400000.0
2006-09-18 05:18:00,77.141,77.144,77.126,77.143,8000000.0
2006-09-18 05:20:00,77.125,77.137,77.125,77.128,11200000.0
2006-09-18 05:22:00,77.128,77.133,77.128,77.133,11200000.0
2006-09-18 05:23:00,77.132,77.139,77.131,77.131,12800000.0
2006-09-18 05:24:00,77.135,77.139,77.131,77.131,11200000.0
2006-09-18 05:25:00,77.136,77.141,77.132,77.14,12800000.0
2006-09-18 05:27:00,77.139,77.145,77.135,77.141,12800000.0
2006-09-18 05:31:00,77.133,77.146,77.131,77.146,17600000.0
2006-09-18 05:32:00,77.139,77.147,77.139,77.143,12800000.0
2006-09-18 05:35:00,77.15,77.151,77.14,77.14,11200000.0
2006-09-18 05:37:00,77.138,77.144,77.138,77.142,11200000.0
2006-09-18 05:38:00,77.139,77.146,77.127,77.141,16000000.0
2006-09-18 05:39:00,77.137,77.14,77.132,77.135,11200000.0
2006-09-18 05:41:00,77.132,77.132,77.125,77.125,12800000.0
2006-09-18 05:45:00,77.132,77.139,77.132,77.137,16000000.0
2006-09-18 05:47:00,77.135,77.146,77.135,77.146,14400000.0
2006-09-18 05:51:00,77.145,77.145,77.135,77.138,10600000.0
2006-09-18 05:53:00,77.136,77.148,77.136,77.143,17600000.0
2006-09-18 05:54:00,77.146,77.149,77.141,77.147,16000000.0
2006-09-18 05:55:00,77.074,77.138,77.074,77.138,11200000.0
2006-09-18 05:56:00,77.126,77.143,77.126,77.143,13200000.0
2006-09-18 05:57:00,77.149,77.149,77.142,77.143,12800000.0
2006-09-18 05:58:00,77.141,77.141,77.054,77.13,12200000.0
2006-09-18 05:59:00,77.143,77.148,77.135,77.142,12800000.0
2006-09-18 06:00:00,77.147,77.147,77.137,77.138,8000000.0
2006-09-18 06:02:00,77.143,77.147,77.128,77.128,12200000.0
2006-09-18 06:06:00,77.145,77.145,77.135,77.135,12800000.0
2006-09-18 06:08:00,77.133,77.146,77.132,77.146,11200000.0
2006-09-18 06:12:00,77.146,77.146,77.136,77.141,11200000.0
2006-09-18 06:13:00,77.138,77.154,77.127,77.146,12800000.0
2006-09-18 06:17:00,77.147,77.147,77.138,77.142,12800000.0
2006-09-18 06:18:00,77.145,77.146,77.141,77.144,12800000.0
2006-09-18 06:23:00,77.143,77.144,77.14,77.14,8000000.0
2006-09-18 06:24:00,77.149,77.164,77.146,77.164,8000000.0
2006-09-18 06:25:00,77.157,77.161,77.144,77.156,12800000.0
2006-09-18 06:26:00,77.151,77.151,77.139,77.143,12800000.0
2006-09-18 06:28:00,77.141,77.147,77.138,77.138,8000000.0
2006-09-18 06:30:00,77.135,77.142,77.135,77.135,14400000.0
2006-09-18 06:31:00,77.131,77.138,77.125,77.137,14400000.0
2006-09-18 06:32:00,77.141,77.147,77.134,77.142,12800000.0
2006-09-18 06:37:00,77.144,77.144,77.138,77.138,12800000.0
2006-09-18 06:38:00,77.129,77.133,77.125,77.13,16400000.0
2006-09-18 06:39:00,77.129,77.129,77.11,77.124,10600000.0
2006-09-18 06:40:00,77.125,77.133,77.119,77.133,9600000.0
2006-09-18 06:41:00,77.131,77.131,77.12,77.129,12800000.0
2006-09-18 06:43:00,77.06,77.133,77.06,77.133,15400000.0
2006-09-18 06:44:00,77.134,77.139,77.124,77.128,17600000.0
2006-09-18 06:50:00,77.117,77.128,77.117,77.12,14400000.0
2006-09-18 06:51:00,77.12,77.128,77.119,77.124,12800000.0
2006-09-18 06:56:00,77.128,77.133,77.127,77.133,11200000.0
2006-09-18 06:57:00,77.132,77.132,77.12,77.123,14400000.0
2006-09-18 06:59:00,77.119,77.125,77.107,77.125,12800000.0
2006-09-18 07:00:00,77.126,77.126,77.114,77.117,16000000.0
2006-09-18 07:01:00,77.107,77.119,77.104,77.119,17600000.0
2006-09-18 07:04:00,77.107,77.119,77.106,77.119,12800000.0
2006-09-18 07:05:00,77.119,77.119,77.101,77.112,11200000.0
2006-09-18 07:06:00,77.113,77.113,77.1,77.1,12800000.0
2006-09-18 07:08:00,77.099,77.109,77.098,77.101,16000000.0
2006-09-18 07:09:00,77.098,77.104,77.098,77.104,12800000.0
2006-09-18 07:10:00,77.102,77.116,77.094,77.112,11200000.0
2006-09-18 07:12:00,77.101,77.116,77.101,77.114,8000000.0
2006-09-18 07:13:00,77.113,77.119,77.113,77.116,12200000.0
2006-09-18 07:14:00,77.102,77.125,77.102,77.125,11200000.0
2006-09-18 07:15:00,77.135,77.147,77.135,77.136,11200000.0
2006-09-18 07:18:00,77.143,77.148,77.14,77.144,17600000.0
2006-09-18 07:20:00,77.149,77.149,77.141,77.144,12800000.0
2006-09-18 07:21:00,77.142,77.149,77.138,77.138,12800000.0
2006-09-18 07:22:00,77.142,77.148,77.139,77.143,17600000.0
2006-09-18 07:24:00,77.131,77.138,77.124,77.124,14400000.0
2006-09-18 07:25:00,77.123,77.123,77.109,77.122,16000000.0
2006-09-18 07:26:00,77.11,77.117,77.11,77.117,3200000.0
2006-09-18 07:28:00,77.117,77.122,77.117,77.121,14400000.0
2006-09-18 07:29:00,77.123,77.124,77.116,77.122,11200000.0
2006-09-18 07:30:00,77.128,77.132,77.124,77.132,11200000.0
2006-09-18 07:31:00,77.131,77.14,77.13,77.131,17600000.0
2006-09-18 07:32:00,77.131,77.143,77.13,77.142,17600000.0
2006-09-18 07:34:00,77.151,77.151,77.146,77.146,12800000.0
2006-09-18 07:40:00,77.157,77.172,77.157,77.172,11200000.0
2006-09-18 07:41:00,77.187,77.218,77.186,77.218,12800000.0
2006-09-18 07:42:00,77.223,77.223,77.214,77.215,12800000.0
2006-09-18 07:43:00,77.213,77.216,77.208,77.208,12800000.0
2006-09-18 07:44:00,77.21,77.211,77.202,77.209,11200000.0
2006-09-18 07:45:00,77.214,77.214,77.204,77.205,11200000.0
2006-09-18 07:46:00,77.218,77.229,77.218,77.229,11200000.0
2006-09-18 07:47:00,77.244,77.249,77.235,77.236,14400000.0
2006-09-18 07:48:00,77.227,77.227,77.214,77.214,14800000.0
2006-09-18 07:49:00,77.222,77.231,77.219,77.231,17600000.0
2006-09-18 07:50:00,77.234,77.243,77.234,77.243,8000000.0
2006-09-18 07:51:00,77.251,77.267,77.246,77.267,13200000.0
2006-09-18 07:52:00,77.265,77.267,77.255,77.256,17600000.0
2006-09-18 07:53:00,77.255,77.257,77.248,77.257,12800000.0
2006-09-18 07:54:00,77.258,77.258,77.251,77.252,11200000.0
2006-09-18 07:55:00,77.256,77.263,77.244,77.257,12800000.0
2006-09-18 07:56:00,77.254,77.255,77.244,77.244,16000000.0
2006-09-18 07:57:00,77.244,77.253,77.242,77.242,11200000.0
2006-09-18 07:58:00,77.231,77.231,77.221,77.225,11200000.0
2006-09-18 07:59:00,77.217,77.229,77.217,77.228,12800000.0
2006-09-18 08:00:00,77.229,77.229,77.221,77.221,8000000.0
2006-09-18 08:01:00,77.224,77.233,77.224,77.231,8000000.0
2006-09-18 08:03:00,77.234,77.235,77.227,77.231,11200000.0
2006-09-18 08:04:00,77.229,77.234,77.22,77.222,17600000.0
2006-09-18 08:05:00,77.209,77.216,77.206,77.206,14400000.0
2006-09-18 08:06:00,77.202,77.202,77.193,77.198,6400000.0
2006-09-18 08:08:00,77.195,77.195,77.183,77.183,17600000.0
2006-09-18 08:10:00,77.162,77.185,77.162,77.175,12800000.0
2006-09-18 08:13:00,77.159,77.168,77.156,77.164,11200000.0
2006-09-18 08:14:00,77.175,77.18,77.172,77.172,12800000.0
2006-09-18 08:15:00,77.178,77.178,77.153,77.159,16000000.0
2006-09-18 08:16:00,77.178,77.205,77.178,77.205,11200000.0
2006-09-18 08:17:00,77.204,77.204,77.19,77.199,12800000.0
2006-09-18 08:18:00,77.192,77.199,77.189,77.194,12800000.0
2006-09-18 08:19:00,77.202,77.261,77.202,77.261,14400000.0
2006-09-18 08:20:00,77.259,77.264,77.246,77.259,16000000.0
2006-09-18 08:21:00,77.26,77.263,77.247,77.25,17600000.0
2006-09-18 08:22:00,77.262,77.263,77.238,77.238,11200000.0
2006-09-18 08:23:00,77.238,77.243,77.236,77.239,11200000.0
2006-09-18 08:24:00,77.235,77.235,77.219,77.227,9600000.0
2006-09-18 08:25:00,77.218,77.227,77.218,77.222,12800000.0
2006-09-18 08:26:00,77.212,77.217,77.125,77.217,8000000.0
2006-09-18 08:27:00,77.201,77.218,77.201,77.217,12800000.0
2006-09-18 08:28:00,77.213,77.213,77.187,77.201,11200000.0
2006-09-18 08:29:00,77.197,77.197,77.188,77.197,14800000.0
2006-09-18 08:30:00,77.199,77.222,77.199,77.218,11200000.0
2006-09-18 08:31:00,77.215,77.225,77.215,77.223,12800000.0
2006-09-18 08:32:00,77.224,77.242,77.224,77.242,11200000.0
2006-09-18 08:33:00,77.247,77.247,77.229,77.229,11200000.0
2006-09-18 08:34:00,77.223,77.223,77.21,77.212,9600000.0
2006-09-18 08:35:00,77.213,77.217,77.2,77.211,17600000.0
2006-09-18 08:36:00,77.211,77.218,77.207,77.216,18000000.0
2006-09-18 08:37:00,77.216,77.219,77.208,77.218,11200000.0
2006-09-18 08:38:00,77.221,77.236,77.221,77.236,11200000.0
2006-09-18 08:39:00,77.217,77.238,77.217,77.238,15400000.0
2006-09-18 08:40:00,77.248,77.253,77.244,77.244,16000000.0
2006-09-18 08:41:00,77.237,77.244,77.233,77.234,17000000.0
2006-09-18 08:43:00,77.236,77.24,77.226,77.234,12800000.0
2006-09-18 08:44:00,77.231,77.237,77.227,77.233,12800000.0
2006-09-18 08:45:00,77.229,77.241,77.229,77.233,16000000.0
2006-09-18 08:46:00,77.232,77.242,77.232,77.24,11200000.0
2006-09-18 08:47:00,77.255,77.258,77.242,77.255,11200000.0
2006-09-18 08:48:00,77.256,77.256,77.232,77.232,12800000.0
2006-09-18 08:51:00,77.234,77.241,77.229,77.235,17600000.0
2006-09-18 08:53:00,77.229,77.229,77.218,77.22,16000000.0
2006-09-18 08:54:00,77.222,77.222,77.21,77.21,3200000.0
2006-09-18 08:57:00,77.202,77.21,77.202,77.21,11200000.0
2006-09-18 08:58:00,77.209,77.21,77.201,77.201,9600000.0
2006-09-18 08:59:00,77.192,77.192,77.182,77.183,12800000.0
2006-09-18 09:02:00,77.167,77.173,77.159,77.168,11200000.0
2006-09-18 09:03:00,77.173,77.179,77.16,77.176,16000000.0
2006-09-18 09:05:00,77.173,77.177,77.171,77.176,11200000.0
2006-09-18 09:06:00,77.171,77.176,77.162,77.176,12800000.0
2006-09-18 09:07:00,77.179,77.179,77.168,77.176,12800000.0
2006-09-18 09:09:00,77.171,77.178,77.161,77.178,17600000.0
2006-09-18 09:10:00,77.178,77.185,77.178,77.185,12800000.0
2006-09-18 09:12:00,77.175,77.177,77.168,77.177,12800000.0
2006-09-18 09:13:00,77.187,77.203,77.187,77.193,11200000.0
2006-09-18 09:15:00,77.188,77.191,77.172,77.174,11200000.0
2006-09-18 09:17:00,77.165,77.165,77.154,77.157,11200000.0
2006-09-18 09:19:00,77.125,77.136,77.125,77.128,12800000.0
2006-09-18 09:20:00,77.128,77.152,77.124,77.152,16000000.0
2006-09-18 09:21:00,77.151,77.151,77.143,77.151,11200000.0
2006-09-18 09:22:00,77.16,77.165,77.156,77.165,17600000.0
2006-09-18 09:23:00,77.162,77.169,77.161,77.169,12800000.0
2006-09-18 09:24:00,77.082,77.172,77.082,77.172,11200000.0
2006-09-18 09:25:00,77.169,77.177,77.168,77.168,12800000.0
2006-09-18 09:26:00,77.167,77.176,77.163,77.169,11200000.0
2006-09-18 09:28:00,77.155,77.162,77.155,77.161,12200000.0
2006-09-18 09:29:00,77.151,77.151,77.133,77.133,11200000.0
2006-09-18 09:30:00,77.133,77.139,77.133,77.136,12800000.0
2006-09-18 09:31:00,77.138,77.14,77.136,77.137,12800000.0
2006-09-18 09:32:00,77.128,77.136,77.117,77.12,14400000.0
2006-09-18 09:33:00,77.131,77.138,77.128,77.138,12800000.0
2006-09-18 09:35:00,77.146,77.146,77.137,77.141,12800000.0
2006-09-18 09:36:00,77.136,77.137,77.13,77.133,9000000.0
2006-09-18 09:37:00,77.145,77.173,77.092,77.145,16000000.0
2006-09-18 09:38:00,77.131,77.132,77.118,77.128,11200000.0
2006-09-18 09:39:00,77.134,77.137,77.132,77.134,12800000.0
2006-09-18 09:41:00,77.132,77.133,77.127,77.128,11200000.0
2006-09-18 09:42:00,77.122,77.132,77.122,77.128,16000000.0
2006-09-18 09:43:00,77.123,77.123,77.098,77.098,12800000.0
2006-09-18 09:44:00,77.085,77.092,77.082,77.082,12800000.0
2006-09-18 09:45:00,77.088,77.094,77.084,77.087,12800000.0
2006-09-18 09:46:00,77.088,77.088,77.075,77.082,11200000.0
2006-09-18 09:47:00,77.079,77.085,77.077,77.085,12800000.0
2006-09-18 09:48:00,77.079,77.079,77.063,77.069,11200000.0
2006-09-18 09:49:00,77.071,77.075,77.065,77.07,12800000.0
2006-09-18 09:51:00,77.063,77.072,77.062,77.065,16000000.0
2006-09-18 09:53:00,77.066,77.077,77.066,77.072,12800000.0
2006-09-18 09:54:00,77.071,77.078,77.07,77.078,17600000.0
2006-09-18 09:56:00,77.079,77.079,77.068,77.077,13800000.0
2006-09-18 09:57:00,77.082,77.082,77.072,77.077,17600000.0
2006-09-18 09:58:00,77.083,77.094,76.996,77.094,17600000.0
2006-09-18 09:59:00,77.1,77.109,77.098,77.102,17600000.0
2006-09-18 10:00:00,77.112,77.113,77.1,77.106,11200000.0
2006-09-18 10:01:00,77.102,77.115,77.102,77.109,12800000.0
2006-09-18 10:02:00,77.118,77.123,77.115,77.117,16000000.0
2006-09-18 10:03:00,77.11,77.113,77.097,77.107,11200000.0
2006-09-18 10:04:00,77.098,77.102,77.093,77.093,8000000.0
2006-09-18 10:05:00,77.088,77.107,77.087,77.087,13800000.0
2006-09-18 10:06:00,77.099,77.111,77.099,77.111,16000000.0
2006-09-18 10:07:00,77.11,77.119,77.105,77.119,12800000.0
2006-09-18 10:08:00,77.118,77.125,77.117,77.125,11200000.0
2006-09-18 10:10:00,77.126,77.126,77.112,77.118,17600000.0
2006-09-18 10:11:00,77.117,77.129,77.117,77.129,11200000.0
2006-09-18 10:12:00,77.135,77.14,77.128,77.137,12800000.0
2006-09-18 10:14:00,77.132,77.14,77.132,77.139,11200000.0
2006-09-18 10:17:00,77.133,77.14,77.132,77.136,11200000.0
2006-09-18 10:18:00,77.133,77.138,77.116,77.138,11200000.0
2006-09-18 10:19:00,77.139,77.14,77.136,77.139,11200000.0
2006-09-18 10:20:00,77.132,77.132,77.103,77.103,17600000.0
2006-09-18 10:21:00,77.092,77.113,77.092,77.103,16000000.0
2006-09-18 10:22:00,77.11,77.125,77.11,77.117,11200000.0
2006-09-18 10:23:00,77.119,77.121,77.108,77.11,11200000.0
2006-09-18 10:24:00,77.089,77.1,77.089,77.092,12800000.0
2006-09-18 10:25:00,77.099,77.099,77.083,77.099,11200000.0
2006-09-18 10:26:00,77.103,77.106,77.098,77.106,4800000.0
2006-09-18 10:27:00,77.112,77.113,77.102,77.106,11200000.0
2006-09-18 10:28:00,77.102,77.113,77.097,77.113,12800000.0
2006-09-18 10:29:00,77.115,77.124,77.115,77.115,11200000.0
2006-09-18 10:31:00,77.13,77.13,77.107,77.128,12200000.0
2006-09-18 10:32:00,77.128,77.131,77.123,77.124,17600000.0
2006-09-18 10:36:00,77.128,77.131,77.125,77.13,11200000.0
2006-09-18 10:38:00,77.13,77.131,77.116,77.129,12800000.0
2006-09-18 10:39:00,77.12,77.13,77.12,77.129,11200000.0
2006-09-18 10:40:00,77.134,77.144,77.13,77.13,16000000.0
2006-09-18 10:45:00,77.137,77.161,77.137,77.161,12800000.0
2006-09-18 10:46:00,77.157,77.157,77.142,77.143,12800000.0
2006-09-18 10:47:00,77.148,77.148,77.126,77.145,12200000.0
2006-09-18 10:48:00,77.143,77.152,77.139,77.152,12800000.0
2006-09-18 10:49:00,77.153,77.162,77.153,77.159,11200000.0
2006-09-18 10:50:00,77.164,77.175,77.164,77.168,16000000.0
2006-09-18 10:51:00,77.185,77.204,77.185,77.204,17600000.0
2006-09-18 10:52:00,77.201,77.201,77.188,77.193,11200000.0
2006-09-18 10:53:00,77.2,77.208,77.19,77.191,11200000.0
2006-09-18 10:54:00,77.205,77.205,77.194,77.2,17600000.0
2006-09-18 10:55:00,77.198,77.202,77.19,77.192,11200000.0
2006-09-18 10:56:00,77.193,77.193,77.178,77.178,17600000.0
2006-09-18 10:57:00,77.165,77.176,77.165,77.171,16000000.0
2006-09-18 10:58:00,77.172,77.188,77.092,77.188,12800000.0
2006-09-18 10:59:00,77.19,77.19,77.183,77.184,11200000.0
2006-09-18 11:00:00,77.193,77.199,77.19,77.197,12800000.0
2006-09-18 11:01:00,77.205,77.235,77.205,77.235,12800000.0
2006-09-18 11:02:00,77.253,77.256,77.247,77.248,16000000.0
2006-09-18 11:03:00,77.27,77.288,77.27,77.278,12800000.0
2006-09-18 11:04:00,77.285,77.288,77.277,77.287,14400000.0
2006-09-18 11:05:00,77.313,77.32,77.302,77.317,17600000.0
2006-09-18 11:06:00,77.317,77.317,77.307,77.315,17000000.0
2006-09-18 11:07:00,77.296,77.296,77.277,77.296,17600000.0
2006-09-18 11:08:00,77.218,77.297,77.218,77.297,11200000.0
2006-09-18 11:09:00,77.307,77.313,77.302,77.31,17600000.0
2006-09-18 11:10:00,77.305,77.314,77.3,77.311,12800000.0
2006-09-18 11:11:00,77.318,77.321,77.308,77.321,11200000.0
2006-09-18 11:12:00,77.319,77.319,77.297,77.297,17000000.0
2006-09-18 11:13:00,77.314,77.36,77.314,77.36,14400000.0
2006-09-18 11:14:00,77.371,77.376,77.369,77.374,11200000.0
2006-09-18 11:17:00,77.365,77.373,77.356,77.373,11200000.0
2006-09-18 11:18:00,77.36,77.36,77.347,77.349,12800000.0
2006-09-18 11:19:00,77.339,77.342,77.331,77.336,17600000.0
2006-09-18 11:20:00,77.329,77.329,77.312,77.312,12800000.0
2006-09-18 11:21:00,77.302,77.302,77.293,77.298,14400000.0
2006-09-18 11:22:00,77.301,77.313,77.299,77.299,12800000.0
2006-09-18 11:23:00,77.308,77.315,77.305,77.309,11200000.0
2006-09-18 11:24:00,77.325,77.329,77.314,77.321,12800000.0
2006-09-18 11:26:00,77.314,77.317,77.305,77.317,14400000.0
2006-09-18 11:27:00,77.317,77.324,77.305,77.324,11200000.0
2006-09-18 11:28:00,77.33,77.338,77.33,77.333,14400000.0
2006-09-18 11:29:00,77.32,77.327,77.317,77.327,14400000.0
2006-09-18 11:30:00,77.334,77.336,77.328,77.334,14400000.0
2006-09-18 11:31:00,77.341,77.344,77.337,77.341,11200000.0
2006-09-18 11:32:00,77.343,77.348,77.339,77.348,17600000.0
2006-09-18 11:33:00,77.346,77.355,77.345,77.345,12800000.0
2006-09-18 11:34:00,77.345,77.346,77.336,77.336,12800000.0
2006-09-18 11:35:00,77.339,77.339,77.325,77.325,11200000.0
2006-09-18 11:36:00,77.333,77.336,77.333,77.335,12800000.0
2006-09-18 11:37:00,77.329,77.329,77.316,77.316,11200000.0
2006-09-18 11:39:00,77.327,77.332,77.318,77.327,11200000.0
2006-09-18 11:40:00,77.323,77.327,77.32,77.327,11200000.0
2006-09-18 11:41:00,77.328,77.328,77.316,77.318,16000000.0
2006-09-18 11:42:00,77.323,77.326,77.31,77.321,17600000.0
2006-09-18 11:43:00,77.329,77.333,77.317,77.328,11200000.0
2006-09-18 11:44:00,77.322,77.322,77.312,77.314,11200000.0
2006-09-18 11:46:00,77.325,77.326,77.316,77.325,11200000.0
2006-09-18 11:47:00,77.323,77.33,77.308,77.33,17600000.0
2006-09-18 11:48:00,77.338,77.338,77.318,77.331,11200000.0
2006-09-18 11:49:00,77.324,77.331,77.323,77.326,12800000.0
2006-09-18 11:52:00,77.318,77.321,77.314,77.32,11200000.0
2006-09-18 11:55:00,77.324,77.333,77.27,77.333,10600000.0
2006-09-18 11:57:00,77.333,77.336,77.325,77.334,12800000.0
2006-09-18 11:58:00,77.34,77.346,77.339,77.344,11200000.0
2006-09-18 11:59:00,77.351,77.355,77.348,77.349,11200000.0
2006-09-18 12:00:00,77.355,77.355,77.347,77.347,11200000.0
2006-09-18 12:02:00,77.345,77.352,77.345,77.352,14400000.0
2006-09-18 12:03:00,77.349,77.349,77.336,77.341,11200000.0
2006-09-18 12:04:00,77.346,77.354,77.338,77.354,17600000.0
2006-09-18 12:05:00,77.352,77.352,77.333,77.333,17000000.0
2006-09-18 12:06:00,77.322,77.322,77.305,77.308,12800000.0
2006-09-18 12:07:00,77.311,77.316,77.303,77.316,11200000.0
2006-09-18 12:08:00,77.315,77.323,77.311,77.321,11200000.0
2006-09-18 12:09:00,77.325,77.336,77.321,77.332,14400000.0
2006-09-18 12:10:00,77.339,77.353,77.339,77.345,11200000.0
2006-09-18 12:12:00,77.368,77.375,77.367,77.375,11200000.0
2006-09-18 12:15:00,77.374,77.374,77.368,77.368,12800000.0
2006-09-18 12:16:00,77.352,77.366,77.352,77.353,12800000.0
2006-09-18 12:17:00,77.341,77.343,77.276,77.341,17600000.0
2006-09-18 12:18:00,77.337,77.341,77.331,77.331,16000000.0
2006-09-18 12:20:00,77.333,77.333,77.314,77.318,14400000.0
2006-09-18 12:21:00,77.31,77.316,77.302,77.302,11200000.0
2006-09-18 12:22:00,77.302,77.312,77.3,77.312,16000000.0
2006-09-18 12:23:00,77.314,77.321,77.311,77.321,14400000.0
2006-09-18 12:24:00,77.318,77.319,77.31,77.31,12800000.0
2006-09-18 12:25:00,77.311,77.316,77.311,77.316,11200000.0
2006-09-18 12:26:00,77.312,77.325,77.311,77.325,11200000.0
2006-09-18 12:27:00,77.327,77.328,77.319,77.322,11200000.0
2006-09-18 12:28:00,77.318,77.319,77.305,77.309,12800000.0
2006-09-18 12:29:00,77.306,77.309,77.299,77.306,17600000.0
2006-09-18 12:30:00,77.298,77.305,77.296,77.301,17600000.0
2006-09-18 12:31:00,77.291,77.296,77.279,77.287,12800000.0
2006-09-18 12:32:00,77.284,77.294,77.28,77.283,12800000.0
2006-09-18 12:34:00,77.283,77.291,77.281,77.284,12800000.0
2006-09-18 12:35:00,77.282,77.285,77.281,77.285,11200000.0
2006-09-18 12:36:00,77.283,77.286,77.277,77.28,11200000.0
2006-09-18 12:38:00,77.286,77.289,77.198,77.287,17600000.0
2006-09-18 12:39:00,77.284,77.299,77.284,77.299,16400000.0
2006-09-18 12:40:00,77.309,77.316,77.295,77.314,16000000.0
2006-09-18 12:41:00,77.316,77.324,77.311,77.311,12800000.0
2006-09-18 12:43:00,77.338,77.344,77.334,77.344,12800000.0
2006-09-18 12:44:00,77.336,77.346,77.33,77.339,17600000.0
2006-09-18 12:47:00,77.333,77.333,77.316,77.329,12800000.0
2006-09-18 12:48:00,77.327,77.327,77.307,77.323,12800000.0
2006-09-18 12:49:00,77.317,77.317,77.305,77.311,16000000.0
2006-09-18 12:50:00,77.305,77.305,77.288,77.29,14400000.0
2006-09-18 12:51:00,77.293,77.297,77.289,77.293,11200000.0
2006-09-18 12:52:00,77.298,77.298,77.281,77.286,11200000.0
2006-09-18 12:53:00,77.277,77.286,77.275,77.286,11200000.0
2006-09-18 12:55:00,77.308,77.319,77.308,77.318,15400000.0
2006-09-18 12:56:00,77.332,77.337,77.331,77.332,11200000.0
2006-09-18 12:57:00,77.34,77.359,77.34,77.354,11200000.0
2006-09-18 12:58:00,77.367,77.379,77.366,77.37,17600000.0
2006-09-18 12:59:00,77.367,77.37,77.34,77.34,16000000.0
2006-09-18 13:00:00,77.334,77.354,77.332,77.354,12800000.0
2006-09-18 13:01:00,77.351,77.367,77.351,77.367,14400000.0
2006-09-18 13:02:00,77.374,77.374,77.36,77.366,12200000.0
2006-09-18 13:03:00,77.373,77.377,77.358,77.37,16000000.0
2006-09-18 13:04:00,77.366,77.37,77.363,77.364,11200000.0
2006-09-18 13:05:00,77.355,77.36,77.353,77.36,12800000.0
2006-09-18 13:06:00,77.366,77.366,77.359,77.359,3200000.0
2006-09-18 13:07:00,77.372,77.377,77.368,77.368,14400000.0
2006-09-18 13:08:00,77.37,77.373,77.367,77.371,17600000.0
2006-09-18 13:09:00,77.373,77.376,77.365,77.376,12200000.0
2006-09-18 13:10:00,77.37,77.376,77.354,77.376,16000000.0
2006-09-18 13:12:00,77.375,77.375,77.367,77.367,12800000.0
2006-09-18 13:13:00,77.37,77.378,77.367,77.37,17600000.0
2006-09-18 13:14:00,77.378,77.386,77.37,77.37,12800000.0
2006-09-18 13:15:00,77.378,77.383,77.373,77.383,12800000.0
2006-09-18 13:16:00,77.375,77.382,77.371,77.376,17600000.0
2006-09-18 13:17:00,77.355,77.364,77.355,77.362,12800000.0
2006-09-18 13:18:00,77.347,77.36,77.336,77.36,11200000.0
2006-09-18 13:19:00,77.368,77.368,77.361,77.365,16000000.0
2006-09-18 13:20:00,77.372,77.38,77.368,77.378,9600000.0
2006-09-18 13:21:00,77.381,77.381,77.363,77.365,11200000.0
2006-09-18 13:22:00,77.358,77.37,77.358,77.37,14400000.0
2006-09-18 13:23:00,77.371,77.371,77.359,77.36,12800000.0
2006-09-18 13:24:00,77.378,77.386,77.324,77.386,8000000.0
2006-09-18 13:26:00,77.396,77.401,77.392,77.396,17600000.0
2006-09-18 13:29:00,77.391,77.394,77.39,77.393,11200000.0
2006-09-18 13:30:00,77.392,77.392,77.376,77.376,12800000.0
2006-09-18 13:32:00,77.371,77.375,77.369,77.375,11200000.0
2006-09-18 13:33:00,77.373,77.374,77.368,77.372,19200000.0
2006-09-18 13:34:00,77.38,77.383,77.377,77.383,14400000.0
2006-09-18 13:35:00,77.385,77.385,77.37,77.37,36800000.0
2006-09-18 13:36:00,77.359,77.361,77.355,77.355,17600000.0
2006-09-18 13:37:00,77.356,77.366,77.356,77.366,14800000.0
2006-09-18 13:38:00,77.367,77.373,77.36,77.365,33600000.0
2006-09-18 13:39:00,77.384,77.392,77.383,77.388,14400000.0
2006-09-18 13:42:00,77.382,77.392,77.381,77.381,11200000.0
2006-09-18 13:44:00,77.384,77.391,77.378,77.378,33600000.0
2006-09-18 13:45:00,77.376,77.386,77.375,77.382,20800000.0
2006-09-18 13:46:00,77.39,77.394,77.385,77.389,24000000.0
2006-09-18 13:47:00,77.383,77.383,77.376,77.376,12800000.0
2006-09-18 13:48:00,77.378,77.381,77.372,77.374,12800000.0
2006-09-18 13:52:00,77.374,77.374,77.356,77.356,12800000.0
2006-09-18 13:53:00,77.364,77.369,77.364,77.364,17600000.0
2006-09-18 13:55:00,77.366,77.367,77.357,77.362,14400000.0
2006-09-18 13:58:00,77.361,77.361,77.347,77.347,14400000.0
2006-09-18 13:59:00,77.345,77.345,77.332,77.332,32000000.0
2006-09-18 14:02:00,77.337,77.342,77.335,77.337,14400000.0
2006-09-18 14:03:00,77.333,77.333,77.324,77.324,14400000.0
2006-09-18 14:04:00,77.323,77.329,77.323,77.328,11200000.0
2006-09-18 14:06:00,77.329,77.335,77.325,77.335,36800000.0
2006-09-18 14:08:00,77.333,77.339,77.323,77.323,16000000.0
2006-09-18 14:09:00,77.316,77.316,77.307,77.312,33000000.0
2006-09-18 14:10:00,77.287,77.289,77.269,77.289,33600000.0
2006-09-18 14:11:00,77.284,77.284,77.268,77.269,14400000.0
2006-09-18 14:12:00,77.257,77.258,77.248,77.248,27200000.0
2006-09-18 14:13:00,77.242,77.242,77.227,77.235,14400000.0
2006-09-18 14:14:00,77.233,77.239,77.228,77.228,12800000.0
2006-09-18 14:15:00,77.221,77.236,77.221,77.228,28800000.0
2006-09-18 14:16:00,77.236,77.248,77.236,77.242,25000000.0
2006-09-18 14:17:00,77.238,77.25,77.236,77.249,12800000.0
2006-09-18 14:18:00,77.258,77.258,77.251,77.251,16000000.0
2006-09-18 14:19:00,77.253,77.253,77.236,77.236,12800000.0
2006-09-18 14:20:00,77.229,77.232,77.215,77.215,25600000.0
2006-09-18 14:21:00,77.218,77.218,77.211,77.213,28800000.0
2006-09-18 14:22:00,77.197,77.207,77.197,77.207,11200000.0
2006-09-18 14:23:00,77.212,77.22,77.21,77.214,48000000.0
2006-09-18 14:24:00,77.211,77.222,77.199,77.222,12800000.0
2006-09-18 14:25:00,77.231,77.257,77.231,77.257,12800000.0
2006-09-18 14:26:00,77.263,77.265,77.259,77.26,12200000.0
2006-09-18 14:27:00,77.259,77.272,77.259,77.272,17600000.0
2006-09-18 14:28:00,77.273,77.276,77.262,77.267,10600000.0
2006-09-18 14:29:00,77.278,77.294,77.278,77.288,36800000.0
2006-09-18 14:30:00,77.278,77.282,77.274,77.275,22400000.0
2006-09-18 14:31:00,77.269,77.299,77.269,77.294,20800000.0
2006-09-18 14:32:00,77.298,77.299,77.293,77.293,8000000.0
2006-09-18 14:33:00,77.28,77.284,77.274,77.284,23400000.0
2006-09-18 14:34:00,77.284,77.284,77.274,77.278,12800000.0
2006-09-18 14:35:00,77.267,77.267,77.26,77.26,14400000.0
2006-09-18 14:36:00,77.267,77.269,77.259,77.259,11200000.0
2006-09-18 14:37:00,77.255,77.255,77.246,77.25,11200000.0
2006-09-18 14:38:00,77.248,77.252,77.241,77.251,56000000.0
2006-09-18 14:39:00,77.248,77.249,77.235,77.242,12200000.0
2006-09-18 14:40:00,77.237,77.257,77.237,77.25,13800000.0
2006-09-18 14:41:00,77.253,77.255,77.249,77.253,56000000.0
2006-09-18 14:42:00,77.258,77.272,77.256,77.268,12800000.0
2006-09-18 14:44:00,77.272,77.277,77.27,77.277,12800000.0
2006-09-18 14:47:00,77.282,77.287,77.277,77.281,16000000.0
2006-09-18 14:48:00,77.292,77.299,77.292,77.297,18600000.0
2006-09-18 14:51:00,77.295,77.302,77.295,77.302,32000000.0
2006-09-18 14:52:00,77.3,77.308,77.3,77.308,12800000.0
2006-09-18 14:54:00,77.308,77.317,77.308,77.317,12800000.0
2006-09-18 14:56:00,77.309,77.319,77.307,77.307,12800000.0
2006-09-18 14:57:00,77.317,77.323,77.312,77.312,12800000.0
2006-09-18 14:59:00,77.318,77.328,77.317,77.324,16000000.0
2006-09-18 15:00:00,77.258,77.258,77.226,77.235,14400000.0
2006-09-18 15:01:00,77.226,77.228,77.222,77.222,12800000.0
2006-09-18 15:02:00,77.226,77.226,77.21,77.218,27200000.0
2006-09-18 15:03:00,77.228,77.233,77.228,77.229,12800000.0
2006-09-18 15:04:00,77.231,77.234,77.228,77.228,11200000.0
2006-09-18 15:05:00,77.224,77.25,77.224,77.25,11200000.0
2006-09-18 15:06:00,77.268,77.298,77.268,77.297,11200000.0
2006-09-18 15:07:00,77.302,77.302,77.287,77.297,25000000.0
2006-09-18 15:08:00,77.292,77.292,77.287,77.287,3200000.0
2006-09-18 15:09:00,77.271,77.284,77.271,77.273,16000000.0
2006-09-18 15:10:00,77.292,77.296,77.29,77.295,12800000.0
2006-09-18 15:11:00,77.302,77.315,77.299,77.315,32000000.0
2006-09-18 15:12:00,77.317,77.325,77.308,77.325,12800000.0
2006-09-18 15:13:00,77.331,77.332,77.324,77.324,44200000.0
2006-09-18 15:15:00,77.338,77.36,77.338,77.36,22400000.0
2006-09-18 15:16:00,77.362,77.368,77.355,77.357,36200000.0
2006-09-18 15:17:00,77.354,77.36,77.352,77.352,22400000.0
2006-09-18 15:18:00,77.35,77.357,77.35,77.353,22400000.0
2006-09-18 15:19:00,77.353,77.359,77.353,77.359,16000000.0
2006-09-18 15:20:00,77.359,77.361,77.355,77.36,24000000.0
2006-09-18 15:21:00,77.367,77.385,77.367,77.385,14400000.0
2006-09-18 15:22:00,77.39,77.395,77.388,77.395,12800000.0
2006-09-18 15:23:00,77.39,77.39,77.382,77.382,48000000.0
2006-09-18 15:24:00,77.366,77.366,77.358,77.36,25600000.0
2006-09-18 15:25:00,77.365,77.381,77.365,77.378,27200000.0
2006-09-18 15:26:00,77.378,77.378,77.371,77.371,40000000.0
2006-09-18 15:27:00,77.369,77.369,77.361,77.361,28800000.0
2006-09-18 15:28:00,77.358,77.362,77.353,77.357,70400000.0
2006-09-18 15:29:00,77.355,77.355,77.26,77.346,46400000.0
2006-09-18 15:30:00,77.271,77.404,77.264,77.264,115600000.0
2006-09-18 15:31:00,77.341,77.347,77.339,77.344,60800000.0
2006-09-18 15:32:00,77.344,77.347,77.344,77.346,30400000.0
2006-09-18 15:34:00,77.339,77.339,77.328,77.328,22400000.0
2006-09-18 15:35:00,77.308,77.313,77.298,77.313,33000000.0
2006-09-18 15:36:00,77.31,77.311,77.305,77.311,32000000.0
2006-09-18 15:37:00,77.308,77.33,77.308,77.323,29800000.0
2006-09-18 15:38:00,77.325,77.334,77.324,77.33,58600000.0
2006-09-18 15:39:00,77.338,77.345,77.335,77.341,36800000.0
2006-09-18 15:40:00,77.338,77.344,77.335,77.344,35200000.0
2006-09-18 15:41:00,77.352,77.356,77.346,77.355,26000000.0
2006-09-18 15:42:00,77.356,77.356,77.35,77.355,42600000.0
2006-09-18 15:43:00,77.353,77.355,77.345,77.345,27200000.0
2006-09-18 15:44:00,77.336,77.353,77.336,77.338,12800000.0
2006-09-18 15:46:00,77.337,77.342,77.337,77.338,13800000.0
2006-09-18 15:47:00,77.339,77.345,77.338,77.341,30400000.0
2006-09-18 15:48:00,77.348,77.348,77.339,77.339,27200000.0
2006-09-18 15:49:00,77.34,77.342,77.331,77.341,11200000.0
2006-09-18 15:50:00,77.351,77.356,77.345,77.356,11200000.0
2006-09-18 15:52:00,77.356,77.356,77.348,77.349,20800000.0
2006-09-18 15:53:00,77.35,77.35,77.342,77.343,24000000.0
2006-09-18 15:54:00,77.345,77.35,77.345,77.347,28800000.0
2006-09-18 15:55:00,77.344,77.345,77.338,77.338,24000000.0
2006-09-18 15:56:00,77.319,77.322,77.312,77.313,51200000.0
2006-09-18 15:57:00,77.307,77.321,77.307,77.318,12200000.0
2006-09-18 15:58:00,77.325,77.332,77.322,77.328,19200000.0
2006-09-18 15:59:00,77.337,77.34,77.332,77.333,36800000.0
2006-09-18 16:00:00,77.322,77.329,77.322,77.328,51200000.0
2006-09-18 16:01:00,77.336,77.336,77.329,77.331,41000000.0
2006-09-18 16:03:00,77.327,77.332,77.325,77.33,64400000.0
2006-09-18 16:04:00,77.332,77.338,77.33,77.331,44800000.0
2006-09-18 16:05:00,77.323,77.325,77.311,77.318,48000000.0
2006-09-18 16:06:00,77.315,77.315,77.308,77.308,35200000.0
2006-09-18 16:07:00,77.313,77.318,77.304,77.313,32000000.0
2006-09-18 16:08:00,77.304,77.307,77.29,77.29,44200000.0
2006-09-18 16:09:00,77.288,77.288,77.267,77.267,44800000.0
2006-09-18 16:10:00,77.261,77.273,77.261,77.269,41600000.0
2006-09-18 16:11:00,77.275,77.282,77.275,77.275,14400000.0
2006-09-18 16:12:00,77.27,77.27,77.263,77.27,56000000.0
2006-09-18 16:14:00,77.269,77.274,77.263,77.263,49600000.0
2006-09-18 16:15:00,77.271,77.279,77.269,77.279,58600000.0
2006-09-18 16:16:00,77.274,77.278,77.267,77.273,17000000.0
2006-09-18 16:17:00,77.272,77.279,77.267,77.267,38400000.0
2006-09-18 16:18:00,77.261,77.269,77.26,77.267,11200000.0
2006-09-18 16:19:00,77.274,77.28,77.273,77.28,21800000.0
2006-09-18 16:20:00,77.283,77.289,77.283,77.288,11200000.0
2006-09-18 16:21:00,77.288,77.29,77.284,77.286,27200000.0
2006-09-18 16:22:00,77.284,77.284,77.275,77.279,41600000.0
2006-09-18 16:24:00,77.275,77.282,77.271,77.273,17600000.0
2006-09-18 16:25:00,77.278,77.286,77.277,77.286,33600000.0
2006-09-18 16:26:00,77.29,77.29,77.284,77.29,17600000.0
2006-09-18 16:27:00,77.287,77.289,77.279,77.279,35200000.0
2006-09-18 16:28:00,77.273,77.281,77.273,77.278,27200000.0
2006-09-18 16:29:00,77.278,77.279,77.272,77.272,11200000.0
2006-09-18 16:30:00,77.272,77.276,77.252,77.252,11200000.0
2006-09-18 16:31:00,77.274,77.279,77.271,77.274,41600000.0
2006-09-18 16:32:00,77.283,77.297,77.283,77.297,12800000.0
2006-09-18 16:33:00,77.29,77.296,77.287,77.287,26600000.0
2006-09-18 16:34:00,77.28,77.289,77.276,77.288,35200000.0
2006-09-18 16:35:00,77.289,77.292,77.281,77.286,52200000.0
2006-09-18 16:36:00,77.288,77.288,77.274,77.277,50600000.0
2006-09-18 16:37:00,77.261,77.262,77.252,77.254,41600000.0
2006-09-18 16:38:00,77.247,77.247,77.231,77.231,40000000.0
2006-09-18 16:39:00,77.233,77.248,77.233,77.248,35200000.0
2006-09-18 16:40:00,77.249,77.254,77.239,77.248,56000000.0
2006-09-18 16:41:00,77.24,77.243,77.23,77.235,73000000.0
2006-09-18 16:42:00,77.235,77.243,77.232,77.232,54400000.0
2006-09-18 16:43:00,77.232,77.239,77.228,77.237,17600000.0
2006-09-18 16:45:00,77.239,77.249,77.238,77.244,57600000.0
2006-09-18 16:46:00,77.248,77.25,77.246,77.247,11200000.0
2006-09-18 16:47:00,77.243,77.244,77.23,77.243,70400000.0
2006-09-18 16:48:00,77.231,77.242,77.231,77.237,52800000.0
2006-09-18 16:50:00,77.243,77.246,77.232,77.245,75200000.0
2006-09-18 16:51:00,77.243,77.247,77.236,77.239,32000000.0
2006-09-18 16:52:00,77.235,77.242,77.23,77.239,46400000.0
2006-09-18 16:53:00,77.245,77.247,77.238,77.24,30400000.0
2006-09-18 16:55:00,77.246,77.251,77.246,77.251,27200000.0
2006-09-18 16:56:00,77.248,77.248,77.235,77.237,36800000.0
2006-09-18 16:57:00,77.224,77.23,77.222,77.222,19200000.0
2006-09-18 16:58:00,77.223,77.23,77.22,77.23,12800000.0
2006-09-18 16:59:00,77.218,77.233,77.217,77.224,51200000.0
2006-09-18 17:00:00,77.231,77.231,77.22,77.221,49600000.0
2006-09-18 17:01:00,77.219,77.219,77.209,77.217,40000000.0
2006-09-18 17:02:00,77.22,77.228,77.218,77.221,33600000.0
2006-09-18 17:03:00,77.223,77.228,77.211,77.218,44800000.0
2006-09-18 17:04:00,77.223,77.231,77.221,77.229,41600000.0
2006-09-18 17:07:00,77.209,77.209,77.186,77.187,35200000.0
2006-09-18 17:08:00,77.184,77.214,77.184,77.198,68800000.0
2006-09-18 17:09:00,77.194,77.2,77.189,77.194,58000000.0
2006-09-18 17:10:00,77.191,77.194,77.188,77.19,25600000.0
2006-09-18 17:11:00,77.18,77.18,77.166,77.166,38400000.0
2006-09-18 17:12:00,77.165,77.19,77.165,77.19,25600000.0
2006-09-18 17:13:00,77.19,77.19,77.18,77.18,28800000.0
2006-09-18 17:14:00,77.177,77.198,77.177,77.196,22400000.0
2006-09-18 17:16:00,77.206,77.209,77.197,77.197,17600000.0
2006-09-18 17:17:00,77.194,77.209,77.194,77.208,38400000.0
2006-09-18 17:19:00,77.207,77.212,77.201,77.208,24400000.0
2006-09-18 17:20:00,77.21,77.223,77.21,77.223,16400000.0
2006-09-18 17:21:00,77.232,77.232,77.221,77.226,28800000.0
2006-09-18 17:22:00,77.218,77.225,77.218,77.22,19200000.0
2006-09-18 17:23:00,77.222,77.222,77.213,77.217,11200000.0
2006-09-18 17:26:00,77.236,77.253,77.236,77.253,12800000.0
2006-09-18 17:27:00,77.256,77.259,77.247,77.258,45800000.0
2006-09-18 17:28:00,77.24,77.24,77.229,77.236,12800000.0
2006-09-18 17:29:00,77.236,77.237,77.226,77.228,26600000.0
2006-09-18 17:30:00,77.218,77.233,77.218,77.22,17600000.0
2006-09-18 17:31:00,77.225,77.231,77.22,77.224,87400000.0
2006-09-18 17:32:00,77.211,77.211,77.193,77.193,52800000.0
2006-09-18 17:33:00,77.193,77.198,77.192,77.198,36800000.0
2006-09-18 17:34:00,77.199,77.209,77.197,77.207,63400000.0
2006-09-18 17:35:00,77.211,77.211,77.202,77.203,43200000.0
2006-09-18 17:36:00,77.193,77.193,77.182,77.182,33000000.0
2006-09-18 17:37:00,77.192,77.201,77.191,77.195,16000000.0
2006-09-18 17:38:00,77.189,77.196,77.185,77.193,35600000.0
2006-09-18 17:39:00,77.196,77.196,77.189,77.194,16000000.0
2006-09-18 17:41:00,77.196,77.199,77.192,77.192,12800000.0
2006-09-18 17:42:00,77.197,77.197,77.187,77.189,4800000.0
2006-09-18 17:43:00,77.192,77.193,77.182,77.188,17600000.0
2006-09-18 17:45:00,77.184,77.192,77.184,77.19,30800000.0
2006-09-18 17:46:00,77.191,77.191,77.181,77.181,41600000.0
2006-09-18 17:47:00,77.188,77.191,77.186,77.191,57600000.0
2006-09-18 17:49:00,77.194,77.2,77.188,77.195,46800000.0
2006-09-18 17:50:00,77.19,77.2,77.19,77.192,7400000.0
2006-09-18 17:53:00,77.194,77.198,77.19,77.193,33600000.0
2006-09-18 17:54:00,77.193,77.199,77.188,77.191,38400000.0
2006-09-18 17:55:00,77.194,77.199,77.193,77.198,40000000.0
2006-09-18 17:57:00,77.2,77.22,77.2,77.217,36800000.0
2006-09-18 17:58:00,77.222,77.236,77.222,77.234,17600000.0
2006-09-18 18:00:00,77.24,77.258,77.24,77.258,50600000.0
2006-09-18 18:03:00,77.256,77.256,77.246,77.247,36800000.0
2006-09-18 18:06:00,77.245,77.246,77.237,77.244,30400000.0
2006-09-18 18:07:00,77.24,77.245,77.233,77.245,11200000.0
2006-09-18 18:10:00,77.243,77.243,77.225,77.234,16000000.0
2006-09-18 18:11:00,77.236,77.244,77.229,77.244,12800000.0
2006-09-18 18:12:00,77.249,77.25,77.243,77.243,12800000.0
2006-09-18 18:13:00,77.25,77.257,77.25,77.256,27200000.0
2006-09-18 18:16:00,77.256,77.257,77.243,77.25,56000000.0
2006-09-18 18:18:00,77.243,77.243,77.229,77.229,30400000.0
2006-09-18 18:19:00,77.225,77.225,77.217,77.22,46400000.0
2006-09-18 18:20:00,77.224,77.231,77.223,77.229,43200000.0
2006-09-18 18:21:00,77.233,77.233,77.22,77.22,12800000.0
2006-09-18 18:23:00,77.238,77.249,77.236,77.249,45800000.0
2006-09-18 18:24:00,77.247,77.257,77.244,77.256,52800000.0
2006-09-18 18:26:00,77.246,77.262,77.245,77.245,12800000.0
2006-09-18 18:27:00,77.237,77.237,77.219,77.225,33600000.0
2006-09-18 18:28:00,77.223,77.237,77.223,77.237,12800000.0
2006-09-18 18:30:00,77.239,77.239,77.225,77.227,37200000.0
2006-09-18 18:31:00,77.229,77.229,77.215,77.222,11200000.0
2006-09-18 18:33:00,77.22,77.225,77.218,77.225,32000000.0
2006-09-18 18:35:00,77.222,77.233,77.218,77.225,43200000.0
2006-09-18 18:36:00,77.241,77.241,77.239,77.239,3200000.0
2006-09-18 18:38:00,77.233,77.242,77.227,77.231,50000000.0
2006-09-18 18:39:00,77.234,77.238,77.23,77.236,76800000.0
2006-09-18 18:40:00,77.232,77.237,77.222,77.227,65600000.0
2006-09-18 18:41:00,77.218,77.229,77.217,77.223,72000000.0
2006-09-18 18:46:00,77.223,77.225,77.211,77.216,12800000.0
2006-09-18 18:47:00,77.202,77.21,77.2,77.2,14400000.0
2006-09-18 18:48:00,77.205,77.205,77.184,77.184,28200000.0
2006-09-18 18:49:00,77.19,77.196,77.189,77.193,24000000.0
2006-09-18 18:50:00,77.199,77.209,77.199,77.207,46400000.0
2006-09-18 18:51:00,77.208,77.216,77.206,77.216,12800000.0
2006-09-18 18:52:00,77.212,77.217,77.208,77.208,19200000.0
2006-09-18 18:54:00,77.213,77.213,77.206,77.207,19200000.0
2006-09-18 18:55:00,77.209,77.212,77.199,77.206,22800000.0
2006-09-18 18:56:00,77.202,77.202,77.186,77.189,16000000.0
2006-09-18 18:58:00,77.192,77.192,77.185,77.187,32000000.0
2006-09-18 19:00:00,77.189,77.203,77.189,77.202,14400000.0
2006-09-18 19:01:00,77.204,77.204,77.197,77.197,10600000.0
2006-09-18 19:02:00,77.195,77.203,77.195,77.195,43200000.0
2006-09-18 19:03:00,77.205,77.205,77.192,77.195,14400000.0
2006-09-18 19:04:00,77.192,77.193,77.185,77.193,14400000.0
2006-09-18 19:05:00,77.193,77.199,77.189,77.199,17600000.0
2006-09-18 19:06:00,77.201,77.209,77.196,77.208,56000000.0
2006-09-18 19:07:00,77.209,77.21,77.204,77.204,35200000.0
2006-09-18 19:08:00,77.214,77.219,77.214,77.216,22400000.0
2006-09-18 19:09:00,77.211,77.221,77.21,77.21,12800000.0
2006-09-18 19:10:00,77.21,77.217,77.21,77.214,17600000.0
2006-09-18 19:11:00,77.216,77.218,77.214,77.217,17600000.0
2006-09-18 19:14:00,77.228,77.231,77.222,77.228,12200000.0
2006-09-18 19:16:00,77.229,77.232,77.214,77.223,12800000.0
2006-09-18 19:17:00,77.23,77.237,77.229,77.231,14400000.0
2006-09-18 19:19:00,77.235,77.238,77.229,77.232,11200000.0
2006-09-18 19:20:00,77.232,77.238,77.222,77.238,14400000.0
2006-09-18 19:21:00,77.227,77.236,77.225,77.23,17600000.0
2006-09-18 19:23:00,77.233,77.237,77.223,77.231,16000000.0
2006-09-18 19:27:00,77.227,77.234,77.225,77.228,14400000.0
2006-09-18 19:28:00,77.222,77.222,77.207,77.221,12800000.0
2006-09-18 19:29:00,77.22,77.221,77.212,77.212,12800000.0
2006-09-18 19:32:00,77.22,77.23,77.22,77.223,11200000.0
2006-09-18 19:33:00,77.238,77.238,77.229,77.238,12800000.0
2006-09-18 19:34:00,77.234,77.241,77.23,77.23,12800000.0
2006-09-18 19:35:00,77.234,77.241,77.232,77.237,17600000.0
2006-09-18 19:36:00,77.239,77.244,77.234,77.242,16000000.0
2006-09-18 19:37:00,77.234,77.245,77.234,77.241,11200000.0
2006-09-18 19:40:00,77.24,77.254,77.24,77.253,11200000.0
2006-09-18 19:41:00,77.253,77.264,77.251,77.264,11200000.0
2006-09-18 19:43:00,77.268,77.281,77.268,77.281,11200000.0
2006-09-18 19:44:00,77.283,77.283,77.271,77.28,11200000.0
2006-09-18 19:45:00,77.284,77.284,77.273,77.281,16000000.0
2006-09-18 19:49:00,77.268,77.27,77.264,77.265,30400000.0
2006-09-18 19:56:00,77.254,77.262,77.248,77.262,16000000.0
2006-09-18 19:57:00,77.265,77.265,77.257,77.258,12800000.0
2006-09-18 19:58:00,77.254,77.254,77.241,77.241,11200000.0
2006-09-18 20:00:00,77.239,77.244,77.237,77.244,17000000.0
2006-09-18 20:02:00,77.241,77.247,77.238,77.247,17600000.0
2006-09-18 20:03:00,77.247,77.252,77.243,77.252,16000000.0
2006-09-18 20:07:00,77.24,77.244,77.236,77.237,17600000.0
2006-09-18 20:08:00,77.239,77.246,77.231,77.233,38400000.0
2006-09-18 20:09:00,77.242,77.242,77.233,77.234,11200000.0
2006-09-18 20:10:00,77.23,77.257,77.23,77.246,14400000.0
2006-09-18 20:11:00,77.243,77.246,77.238,77.238,11200000.0
2006-09-18 20:12:00,77.238,77.243,77.237,77.237,11200000.0
2006-09-18 20:13:00,77.229,77.229,77.187,77.187,10600000.0
2006-09-18 20:14:00,77.192,77.201,77.135,77.197,14400000.0
2006-09-18 20:18:00,77.21,77.21,77.198,77.202,10600000.0
2006-09-18 20:19:00,77.201,77.21,77.201,77.209,11200000.0
2006-09-18 20:20:00,77.2,77.212,77.197,77.212,18000000.0
2006-09-18 20:21:00,77.214,77.217,77.209,77.216,12800000.0
2006-09-18 20:22:00,77.212,77.229,77.212,77.228,14400000.0
2006-09-18 20:23:00,77.228,77.232,77.219,77.223,12800000.0
2006-09-18 20:25:00,77.222,77.234,77.222,77.229,11200000.0
2006-09-18 20:29:00,77.218,77.218,77.208,77.209,12800000.0
2006-09-18 20:33:00,77.201,77.201,77.185,77.19,12800000.0
2006-09-18 20:34:00,77.185,77.185,77.175,77.175,11200000.0
2006-09-18 20:35:00,77.179,77.185,77.179,77.184,11200000.0
2006-09-18 20:36:00,77.182,77.183,77.171,77.178,16000000.0
2006-09-18 20:39:00,77.179,77.179,77.169,77.177,11200000.0
2006-09-18 20:41:00,77.18,77.18,77.17,77.174,14400000.0
2006-09-18 20:42:00,77.184,77.188,77.181,77.183,11200000.0
2006-09-18 20:43:00,77.184,77.184,77.174,77.174,14400000.0
2006-09-18 20:44:00,77.184,77.188,77.184,77.184,6400000.0
2006-09-18 20:45:00,77.183,77.183,77.175,77.177,12800000.0
2006-09-18 20:47:00,77.179,77.179,77.171,77.176,12800000.0
2006-09-18 20:48:00,77.173,77.173,77.165,77.168,17600000.0
2006-09-18 20:49:00,77.169,77.171,77.165,77.165,8000000.0
2006-09-18 20:50:00,77.167,77.17,77.16,77.169,13800000.0
2006-09-18 20:52:00,77.16,77.163,77.153,77.157,11200000.0
2006-09-18 20:53:00,77.157,77.157,77.147,77.147,16000000.0
2006-09-18 20:54:00,77.161,77.168,77.161,77.163,14400000.0
2006-09-18 20:55:00,77.156,77.156,77.137,77.144,11200000.0
2006-09-18 20:56:00,77.146,77.146,77.137,77.139,8000000.0
2006-09-18 20:57:00,77.136,77.143,77.136,77.141,12800000.0
2006-09-18 20:58:00,77.144,77.149,77.139,77.143,11200000.0
2006-09-18 20:59:00,77.147,77.15,77.146,77.149,11200000.0
2006-09-18 21:00:00,77.153,77.153,77.142,77.148,17600000.0
2006-09-18 21:01:00,77.14,77.146,77.136,77.141,11200000.0
2006-09-18 21:02:00,77.145,77.147,77.138,77.138,15400000.0
2006-09-18 21:03:00,77.131,77.138,77.131,77.138,11200000.0
2006-09-18 21:04:00,77.152,77.152,77.142,77.147,16000000.0
2006-09-18 21:07:00,77.157,77.16,77.145,77.153,14400000.0
2006-09-18 21:08:00,77.15,77.15,77.138,77.15,16000000.0
2006-09-18 21:09:00,77.133,77.151,77.132,77.151,8000000.0
2006-09-18 21:10:00,77.154,77.154,77.154,77.154,3200000.0
2006-09-18 21:11:00,77.151,77.159,77.14,77.151,12800000.0
2006-09-18 21:12:00,77.15,77.153,77.147,77.153,12800000.0
2006-09-18 21:13:00,77.151,77.151,77.134,77.141,16000000.0
2006-09-18 21:17:00,77.135,77.146,77.135,77.139,12800000.0
2006-09-18 21:20:00,77.127,77.15,77.127,77.136,14400000.0
2006-09-18 21:21:00,77.137,77.139,77.131,77.131,11200000.0
2006-09-18 21:23:00,77.134,77.144,77.132,77.135,11200000.0
2006-09-18 21:25:00,77.132,77.138,77.129,77.135,11200000.0
2006-09-18 21:27:00,77.143,77.143,77.142,77.143,6400000.0
2006-09-18 21:28:00,77.143,77.143,77.123,77.141,11200000.0
2006-09-18 21:29:00,77.141,77.149,77.138,77.143,11200000.0
2006-09-18 21:30:00,77.136,77.139,77.129,77.132,13200000.0
2006-09-18 21:32:00,77.136,77.14,77.131,77.138,14400000.0
2006-09-18 21:33:00,77.127,77.14,77.127,77.14,11200000.0
2006-09-18 21:34:00,77.135,77.145,77.135,77.136,17600000.0
2006-09-18 21:35:00,77.142,77.149,77.131,77.131,12800000.0
2006-09-18 21:37:00,77.125,77.142,77.125,77.139,16000000.0
2006-09-18 21:38:00,77.118,77.118,77.037,77.037,12800000.0
2006-09-18 21:39:00,77.143,77.143,77.139,77.139,3200000.0
2006-09-18 21:40:00,77.145,77.146,77.137,77.143,11200000.0
2006-09-18 21:46:00,77.154,77.154,77.14,77.146,14400000.0
2006-09-18 21:54:00,77.148,77.151,77.141,77.142,11200000.0
2006-09-18 21:55:00,77.148,77.154,77.147,77.148,11200000.0
2006-09-18 21:56:00,77.15,77.152,77.143,77.146,12800000.0
2006-09-18 21:57:00,77.149,77.149,77.133,77.133,17000000.0
2006-09-18 22:03:00,77.137,77.139,77.133,77.133,17600000.0
2006-09-18 22:08:00,77.133,77.136,77.115,77.131,16000000.0
2006-09-18 22:09:00,77.114,77.125,77.107,77.125,12800000.0
2006-09-18 22:10:00,77.124,77.126,77.12,77.12,12800000.0
2006-09-18 22:11:00,77.127,77.135,77.125,77.135,8000000.0
2006-09-18 22:12:00,77.142,77.146,77.14,77.146,12800000.0
2006-09-18 22:13:00,77.135,77.161,77.135,77.161,12800000.0
2006-09-18 22:14:00,77.157,77.16,77.151,77.153,12800000.0
2006-09-18 22:16:00,77.151,77.16,77.15,77.159,12800000.0
2006-09-18 22:17:00,77.156,77.173,77.156,77.168,12800000.0
2006-09-18 22:18:00,77.168,77.169,77.162,77.162,16000000.0
2006-09-18 22:19:00,77.163,77.175,77.161,77.161,14400000.0
2006-09-18 22:20:00,77.161,77.174,77.161,77.168,12800000.0
2006-09-18 22:21:00,77.164,77.165,77.161,77.164,17600000.0
2006-09-18 22:22:00,77.166,77.166,77.16,77.162,6400000.0
2006-09-18 22:23:00,77.161,77.169,77.158,77.168,12800000.0
2006-09-18 22:24:00,77.164,77.166,77.153,77.153,11200000.0
2006-09-18 22:28:00,77.163,77.165,77.155,77.158,12800000.0
2006-09-18 22:29:00,77.16,77.164,77.152,77.152,16000000.0
2006-09-18 22:30:00,77.179,77.183,77.17,77.17,17600000.0
2006-09-18 22:31:00,77.18,77.189,77.179,77.179,12800000.0
2006-09-18 22:32:00,77.185,77.193,77.13,77.193,11200000.0
2006-09-18 22:33:00,77.193,77.198,77.185,77.194,11200000.0
2006-09-18 22:34:00,77.194,77.194,77.173,77.173,11200000.0
2006-09-18 22:37:00,77.185,77.185,77.176,77.176,25000000.0
2006-09-18 22:38:00,77.186,77.186,77.172,77.181,17600000.0
2006-09-18 22:39:00,77.176,77.19,77.176,77.19,12800000.0
2006-09-18 22:40:00,77.185,77.194,77.185,77.193,11200000.0
2006-09-18 22:42:00,77.186,77.186,77.174,77.175,17600000.0
2006-09-18 22:43:00,77.17,77.182,77.17,77.177,16000000.0
2006-09-18 22:44:00,77.185,77.19,77.182,77.189,12200000.0
2006-09-18 22:45:00,77.187,77.193,77.183,77.19,16000000.0
2006-09-18 22:47:00,77.197,77.203,77.192,77.192,17600000.0
2006-09-18 22:48:00,77.196,77.197,77.188,77.188,8000000.0
2006-09-18 22:49:00,77.186,77.19,77.184,77.186,12800000.0
2006-09-18 22:50:00,77.198,77.199,77.188,77.192,11200000.0
2006-09-18 22:52:00,77.186,77.197,77.186,77.193,11200000.0
2006-09-18 22:54:00,77.185,77.185,77.173,77.184,11200000.0
2006-09-18 22:55:00,77.179,77.186,77.178,77.186,12800000.0
2006-09-18 22:56:00,77.181,77.183,77.172,77.183,17600000.0
2006-09-18 22:57:00,77.186,77.19,77.185,77.187,17600000.0
2006-09-18 22:58:00,77.187,77.188,77.187,77.187,4800000.0
2006-09-18 22:59:00,77.178,77.184,77.177,77.179,17600000.0
2006-09-18 23:00:00,77.193,77.193,77.183,77.188,9600000.0
2006-09-18 23:01:00,77.182,77.182,77.172,77.172,14400000.0
2006-09-18 23:04:00,77.181,77.189,77.176,77.189,11200000.0
2006-09-18 23:05:00,77.19,77.194,77.185,77.185,33600000.0
2006-09-18 23:06:00,77.184,77.185,77.18,77.185,12800000.0
2006-09-18 23:09:00,77.185,77.186,77.174,77.177,17600000.0
2006-09-18 23:10:00,77.187,77.187,77.175,77.179,12800000.0
2006-09-18 23:11:00,77.189,77.189,77.183,77.185,11200000.0
2006-09-18 23:12:00,77.192,77.192,77.183,77.188,16000000.0
2006-09-18 23:13:00,77.179,77.184,77.179,77.184,12800000.0
2006-09-18 23:14:00,77.189,77.192,77.172,77.183,11200000.0
2006-09-18 23:16:00,77.185,77.185,77.174,77.174,12800000.0
2006-09-18 23:17:00,77.173,77.176,77.169,77.169,11200000.0
2006-09-18 23:19:00,77.182,77.191,77.176,77.176,12800000.0
2006-09-18 23:20:00,77.179,77.19,77.172,77.184,14400000.0
2006-09-18 23:21:00,77.162,77.185,77.162,77.168,16000000.0
2006-09-18 23:22:00,77.171,77.172,77.162,77.162,13200000.0
2006-09-18 23:23:00,77.169,77.169,77.162,77.165,12800000.0
2006-09-18 23:25:00,77.164,77.166,77.155,77.159,16000000.0
2006-09-18 23:26:00,77.167,77.182,77.167,77.182,12800000.0
2006-09-18 23:27:00,77.186,77.186,77.179,77.182,17600000.0
2006-09-18 23:28:00,77.17,77.187,77.17,77.186,12800000.0
2006-09-18 23:29:00,77.185,77.192,77.126,77.174,11200000.0
2006-09-18 23:30:00,77.186,77.192,77.181,77.188,14400000.0
2006-09-18 23:31:00,77.198,77.205,77.194,77.194,12800000.0
2006-09-18 23:32:00,77.193,77.202,77.193,77.198,17600000.0
2006-09-18 23:33:00,77.195,77.198,77.191,77.191,12800000.0
2006-09-18 23:34:00,77.198,77.198,77.188,77.195,16000000.0
2006-09-18 23:36:00,77.195,77.196,77.186,77.186,12800000.0
2006-09-18 23:38:00,77.182,77.195,77.182,77.188,11200000.0
2006-09-18 23:39:00,77.19,77.198,77.184,77.187,11200000.0
2006-09-18 23:41:00,77.19,77.197,77.19,77.197,12800000.0
2006-09-18 23:43:00,77.195,77.197,77.183,77.187,11200000.0
2006-09-18 23:44:00,77.183,77.183,77.175,77.175,16000000.0
2006-09-18 23:45:00,77.168,77.176,77.161,77.174,11600000.0
2006-09-18 23:46:00,77.168,77.177,77.168,77.176,17600000.0
2006-09-18 23:50:00,77.177,77.177,77.17,77.175,11200000.0
2006-09-18 23:51:00,77.172,77.179,77.162,77.179,13200000.0
2006-09-18 23:54:00,77.175,77.18,77.153,77.175,14400000.0
2006-09-18 23:55:00,77.172,77.172,77.166,77.168,14400000.0
2006-09-18 23:57:00,77.162,77.166,77.159,77.164,16000000.0
2006-09-18 23:59:00,77.169,77.169,77.145,77.165,14400000.0
2006-09-19 00:00:00,77.167,77.177,77.167,77.176,9000000.0
2006-09-19 00:01:00,77.177,77.178,77.172,77.174,12800000.0
2006-09-19 00:08:00,77.174,77.181,77.159,77.181,12800000.0
2006-09-19 00:09:00,77.173,77.175,77.159,77.168,11200000.0
2006-09-19 00:10:00,77.17,77.178,77.168,77.178,12800000.0
2006-09-19 00:11:00,77.18,77.185,77.177,77.178,12800000.0
2006-09-19 00:12:00,77.179,77.179,77.166,77.167,8000000.0
2006-09-19 00:13:00,77.166,77.173,77.166,77.168,11200000.0
2006-09-19 00:14:00,77.17,77.17,77.158,77.161,14400000.0
2006-09-19 00:16:00,77.153,77.158,77.151,77.157,13800000.0
2006-09-19 00:20:00,77.161,77.166,77.159,77.163,17600000.0
2006-09-19 00:24:00,77.181,77.181,77.162,77.176,14400000.0
2006-09-19 00:26:00,77.164,77.171,77.162,77.171,12800000.0
2006-09-19 00:28:00,77.155,77.155,77.149,77.149,32000000.0
2006-09-19 00:30:00,77.167,77.17,77.165,77.17,8000000.0
2006-09-19 00:33:00,77.171,77.178,77.169,77.171,12800000.0
2006-09-19 00:34:00,77.173,77.176,77.169,77.176,19600000.0
2006-09-19 00:35:00,77.177,77.184,77.174,77.174,12800000.0
2006-09-19 00:36:00,77.177,77.177,77.167,77.177,12800000.0
2006-09-19 00:41:00,77.173,77.173,77.164,77.17,15400000.0
2006-09-19 00:43:00,77.16,77.172,77.16,77.169,16400000.0
2006-09-19 00:45:00,77.166,77.168,77.16,77.16,12800000.0
2006-09-19 00:46:00,77.159,77.164,77.157,77.157,14400000.0
2006-09-19 00:47:00,77.158,77.168,77.158,77.168,12800000.0
2006-09-19 00:48:00,77.172,77.178,77.163,77.17,12800000.0
2006-09-19 00:49:00,77.183,77.185,77.176,77.176,11200000.0
2006-09-19 00:51:00,77.184,77.184,77.157,77.18,11200000.0
2006-09-19 00:54:00,77.171,77.181,77.171,77.174,17600000.0
2006-09-19 00:56:00,77.177,77.184,77.175,77.175,12800000.0
2006-09-19 00:58:00,77.168,77.177,77.166,77.177,12800000.0
2006-09-19 00:59:00,77.166,77.166,77.154,77.154,11200000.0
2006-09-19 01:00:00,77.145,77.152,77.141,77.147,16000000.0
2006-09-19 01:01:00,77.146,77.153,77.146,77.149,14400000.0
2006-09-19 01:02:00,77.148,77.154,77.148,77.148,8000000.0
2006-09-19 01:03:00,77.14,77.149,77.136,77.136,11600000.0
2006-09-19 01:04:00,77.136,77.137,77.125,77.125,12800000.0
2006-09-19 01:05:00,77.134,77.14,77.119,77.14,11200000.0
2006-09-19 01:07:00,77.139,77.139,77.128,77.139,12200000.0
2006-09-19 01:08:00,77.143,77.147,77.139,77.139,16000000.0
2006-09-19 01:09:00,77.146,77.146,77.134,77.136,17600000.0
2006-09-19 01:10:00,77.133,77.139,77.129,77.136,16000000.0
2006-09-19 01:11:00,77.137,77.137,77.131,77.131,11200000.0
2006-09-19 01:12:00,77.131,77.132,77.125,77.125,16000000.0
2006-09-19 01:16:00,77.133,77.133,77.126,77.126,25600000.0
2006-09-19 01:19:00,77.122,77.127,77.111,77.117,16000000.0
2006-09-19 01:21:00,77.121,77.127,77.117,77.126,12800000.0
2006-09-19 01:22:00,77.134,77.159,77.132,77.159,12800000.0
2006-09-19 01:24:00,77.166,77.17,77.161,77.17,12800000.0
2006-09-19 01:25:00,77.168,77.168,77.146,77.156,12800000.0
2006-09-19 01:26:00,77.161,77.164,77.155,77.163,11200000.0
2006-09-19 01:27:00,77.165,77.173,77.164,77.169,12800000.0
2006-09-19 01:33:00,77.165,77.165,77.148,77.161,11200000.0
2006-09-19 01:34:00,77.167,77.173,77.165,77.173,24000000.0
2006-09-19 01:38:00,77.155,77.164,77.147,77.16,17600000.0
2006-09-19 01:39:00,77.156,77.161,77.153,77.156,14400000.0
2006-09-19 01:40:00,77.142,77.144,77.126,77.137,11200000.0
2006-09-19 01:41:00,77.136,77.142,77.133,77.142,12800000.0
2006-09-19 01:43:00,77.147,77.148,77.136,77.139,11200000.0
2006-09-19 01:49:00,77.127,77.139,77.124,77.131,16000000.0
2006-09-19 01:50:00,77.135,77.135,77.129,77.129,14400000.0
2006-09-19 01:52:00,77.133,77.133,77.128,77.128,20800000.0
2006-09-19 01:54:00,77.123,77.123,77.116,77.116,8000000.0
2006-09-19 01:57:00,77.112,77.119,77.111,77.119,11200000.0
2006-09-19 02:00:00,77.123,77.124,77.117,77.121,11200000.0
2006-09-19 02:01:00,77.121,77.129,77.115,77.129,17600000.0
2006-09-19 02:04:00,77.145,77.145,77.137,77.139,12800000.0
2006-09-19 02:05:00,77.141,77.146,77.136,77.144,12800000.0
2006-09-19 02:07:00,77.153,77.163,77.15,77.153,12800000.0
2006-09-19 02:08:00,77.162,77.168,77.157,77.162,17600000.0
2006-09-19 02:09:00,77.164,77.168,77.157,77.163,16000000.0
2006-09-19 02:10:00,77.147,77.162,77.147,77.158,9600000.0
2006-09-19 02:12:00,77.169,77.175,77.167,77.167,11200000.0
2006-09-19 02:13:00,77.168,77.172,77.163,77.165,11200000.0
2006-09-19 02:14:00,77.157,77.157,77.146,77.146,11200000.0
2006-09-19 02:15:00,77.148,77.151,77.137,77.146,11200000.0
2006-09-19 02:16:00,77.149,77.157,77.1,77.155,9600000.0
2006-09-19 02:17:00,77.144,77.145,77.138,77.143,10000000.0
2006-09-19 02:19:00,77.136,77.153,77.136,77.153,12800000.0
2006-09-19 02:21:00,77.152,77.159,77.146,77.146,17600000.0
2006-09-19 02:22:00,77.156,77.162,77.151,77.162,12800000.0
2006-09-19 02:23:00,77.156,77.159,77.146,77.151,12800000.0
2006-09-19 02:24:00,77.138,77.151,77.054,77.141,11200000.0
2006-09-19 02:25:00,77.138,77.143,77.131,77.131,17000000.0
2006-09-19 02:26:00,77.129,77.138,77.121,77.138,17000000.0
2006-09-19 02:27:00,77.135,77.136,77.125,77.135,17600000.0
2006-09-19 02:28:00,77.126,77.138,77.126,77.133,14400000.0
2006-09-19 02:29:00,77.137,77.137,77.126,77.132,11200000.0
2006-09-19 02:30:00,77.135,77.141,77.135,77.141,11200000.0
2006-09-19 02:31:00,77.144,77.152,77.136,77.151,17600000.0
2006-09-19 02:32:00,77.16,77.16,77.142,77.153,11200000.0
2006-09-19 02:33:00,77.153,77.162,77.149,77.157,11200000.0
2006-09-19 02:34:00,77.167,77.173,77.162,77.164,14400000.0
2006-09-19 02:35:00,77.17,77.172,77.166,77.167,12800000.0
2006-09-19 02:36:00,77.169,77.173,77.169,77.17,12800000.0
2006-09-19 02:37:00,77.182,77.189,77.179,77.179,12800000.0
2006-09-19 02:38:00,77.193,77.193,77.183,77.188,12800000.0
2006-09-19 02:39:00,77.191,77.197,77.188,77.188,16000000.0
2006-09-19 02:40:00,77.195,77.2,77.192,77.192,12800000.0
2006-09-19 02:44:00,77.194,77.198,77.188,77.198,12800000.0
2006-09-19 02:45:00,77.197,77.2,77.191,77.196,11200000.0
2006-09-19 02:46:00,77.208,77.217,77.207,77.217,12800000.0
2006-09-19 02:47:00,77.215,77.218,77.207,77.207,12800000.0
2006-09-19 02:48:00,77.204,77.217,77.204,77.211,13800000.0
2006-09-19 02:49:00,77.228,77.232,77.223,77.231,17000000.0
2006-09-19 02:50:00,77.234,77.235,77.231,77.234,11200000.0
2006-09-19 02:51:00,77.241,77.248,77.232,77.245,11200000.0
2006-09-19 02:52:00,77.234,77.234,77.166,77.222,11200000.0
2006-09-19 02:53:00,77.224,77.232,77.221,77.224,11200000.0
2006-09-19 02:54:00,77.155,77.247,77.155,77.227,11200000.0
2006-09-19 02:55:00,77.211,77.217,77.211,77.216,11200000.0
2006-09-19 02:57:00,77.22,77.221,77.21,77.218,11200000.0
2006-09-19 02:58:00,77.206,77.209,77.187,77.209,8400000.0
2006-09-19 02:59:00,77.211,77.211,77.202,77.205,11200000.0
2006-09-19 03:00:00,77.18,77.18,77.091,77.091,11200000.0
2006-09-19 03:01:00,77.192,77.194,77.181,77.187,11200000.0
2006-09-19 03:02:00,77.193,77.195,77.185,77.185,11200000.0
2006-09-19 03:03:00,77.181,77.181,77.172,77.176,14400000.0
2006-09-19 03:05:00,77.178,77.179,77.171,77.179,16000000.0
2006-09-19 03:07:00,77.174,77.184,77.171,77.179,14400000.0
2006-09-19 03:08:00,77.191,77.194,77.177,77.182,11200000.0
2006-09-19 03:09:00,77.19,77.193,77.188,77.189,11200000.0
2006-09-19 03:10:00,77.188,77.192,77.181,77.183,16000000.0
2006-09-19 03:11:00,77.172,77.184,77.172,77.184,10600000.0
2006-09-19 03:12:00,77.173,77.179,77.16,77.16,17600000.0
2006-09-19 03:13:00,77.186,77.186,77.18,77.18,16000000.0
2006-09-19 03:14:00,77.181,77.182,77.179,77.179,11200000.0
2006-09-19 03:15:00,77.181,77.189,77.179,77.186,17600000.0
2006-09-19 03:17:00,77.181,77.19,77.173,77.189,11200000.0
2006-09-19 03:18:00,77.178,77.179,77.164,77.17,12800000.0
2006-09-19 03:19:00,77.162,77.162,77.147,77.147,12800000.0
2006-09-19 03:20:00,77.161,77.166,77.155,77.166,12800000.0
2006-09-19 03:21:00,77.17,77.184,77.167,77.184,14400000.0
2006-09-19 03:22:00,77.188,77.193,77.186,77.19,11200000.0
2006-09-19 03:23:00,77.191,77.191,77.17,77.183,9600000.0
2006-09-19 03:24:00,77.181,77.184,77.179,77.183,9600000.0
2006-09-19 03:26:00,77.175,77.177,77.165,77.165,12800000.0
2006-09-19 03:27:00,77.174,77.176,77.166,77.167,14400000.0
2006-09-19 03:28:00,77.159,77.159,77.151,77.151,11200000.0
2006-09-19 03:29:00,77.145,77.152,77.141,77.15,13200000.0
2006-09-19 03:30:00,77.161,77.171,77.101,77.17,17600000.0
2006-09-19 03:31:00,77.169,77.17,77.164,77.164,13200000.0
2006-09-19 03:32:00,77.167,77.167,77.159,77.159,8000000.0
2006-09-19 03:33:00,77.165,77.171,77.16,77.16,11200000.0
2006-09-19 03:34:00,77.165,77.174,77.164,77.174,11200000.0
2006-09-19 03:35:00,77.181,77.186,77.175,77.184,18000000.0
2006-09-19 03:36:00,77.181,77.181,77.167,77.168,11200000.0
2006-09-19 03:37:00,77.165,77.177,77.165,77.176,17600000.0
2006-09-19 03:42:00,77.174,77.181,77.17,77.171,12800000.0
2006-09-19 03:43:00,77.174,77.179,77.161,77.179,11200000.0
2006-09-19 03:44:00,77.169,77.177,77.159,77.176,12800000.0
2006-09-19 03:45:00,77.173,77.182,77.173,77.179,11200000.0
2006-09-19 03:46:00,77.189,77.191,77.187,77.19,10600000.0
2006-09-19 03:47:00,77.19,77.19,77.181,77.184,10600000.0
2006-09-19 03:48:00,77.184,77.186,77.181,77.182,11200000.0
2006-09-19 03:49:00,77.19,77.192,77.172,77.172,16000000.0
2006-09-19 03:51:00,77.173,77.173,77.164,77.17,8000000.0
2006-09-19 03:52:00,77.17,77.172,77.156,77.17,14400000.0
2006-09-19 03:53:00,77.171,77.171,77.164,77.164,9600000.0
2006-09-19 03:55:00,77.165,77.17,77.153,77.164,14400000.0
2006-09-19 03:57:00,77.164,77.172,77.162,77.172,12800000.0
2006-09-19 04:00:00,77.158,77.158,77.142,77.149,14400000.0
2006-09-19 04:01:00,77.155,77.158,77.149,77.158,11200000.0
2006-09-19 04:02:00,77.158,77.158,77.155,77.155,8000000.0
2006-09-19 04:04:00,77.151,77.16,77.147,77.16,12800000.0
2006-09-19 04:05:00,77.167,77.173,77.167,77.172,11200000.0
2006-09-19 04:06:00,77.167,77.167,77.156,77.156,14400000.0
2006-09-19 04:08:00,77.158,77.165,77.156,77.165,11200000.0
2006-09-19 04:09:00,77.164,77.171,77.159,77.171,11200000.0
2006-09-19 04:10:00,77.171,77.171,77.162,77.171,14400000.0
2006-09-19 04:13:00,77.171,77.178,77.168,77.176,11200000.0
2006-09-19 04:15:00,77.18,77.18,77.171,77.173,12800000.0
2006-09-19 04:20:00,77.167,77.175,77.081,77.175,11200000.0
2006-09-19 04:21:00,77.181,77.189,77.18,77.189,11200000.0
2006-09-19 04:22:00,77.195,77.226,77.195,77.226,16000000.0
2006-09-19 04:23:00,77.223,77.223,77.209,77.209,12800000.0
2006-09-19 04:24:00,77.22,77.227,77.22,77.227,12800000.0
2006-09-19 04:25:00,77.235,77.273,77.235,77.273,14400000.0
2006-09-19 04:26:00,77.287,77.29,77.283,77.286,14400000.0
2006-09-19 04:27:00,77.279,77.279,77.262,77.271,9600000.0
2006-09-19 04:28:00,77.26,77.26,77.248,77.255,11200000.0
2006-09-19 04:29:00,77.251,77.266,77.251,77.266,12800000.0
2006-09-19 04:30:00,77.27,77.275,77.256,77.256,12800000.0
2006-09-19 04:31:00,77.26,77.26,77.238,77.24,12800000.0
2006-09-19 04:32:00,77.236,77.243,77.234,77.243,12800000.0
2006-09-19 04:33:00,77.241,77.243,77.234,77.242,16000000.0
2006-09-19 04:34:00,77.251,77.251,77.245,77.249,12800000.0
2006-09-19 04:35:00,77.246,77.246,77.222,77.222,12800000.0
2006-09-19 04:36:00,77.216,77.227,77.216,77.217,9600000.0
2006-09-19 04:38:00,77.224,77.232,77.224,77.232,9600000.0
2006-09-19 04:39:00,77.231,77.244,77.223,77.24,12800000.0
2006-09-19 04:40:00,77.243,77.243,77.235,77.237,11200000.0
2006-09-19 04:41:00,77.236,77.242,77.225,77.241,11200000.0
2006-09-19 04:42:00,77.246,77.25,77.231,77.25,12800000.0
2006-09-19 04:43:00,77.254,77.262,77.251,77.262,12800000.0
2006-09-19 04:44:00,77.274,77.277,77.271,77.273,9600000.0
2006-09-19 04:45:00,77.277,77.279,77.268,77.268,12800000.0
2006-09-19 04:47:00,77.265,77.268,77.265,77.266,9600000.0
2006-09-19 04:49:00,77.249,77.266,77.249,77.262,11200000.0
2006-09-19 04:52:00,77.266,77.27,77.262,77.265,11200000.0
2006-09-19 04:53:00,77.262,77.263,77.259,77.26,9600000.0
2006-09-19 04:55:00,77.269,77.269,77.258,77.261,11200000.0
2006-09-19 04:56:00,77.264,77.264,77.253,77.256,17600000.0
2006-09-19 04:57:00,77.258,77.258,77.243,77.256,11600000.0
2006-09-19 04:58:00,77.249,77.249,77.239,77.239,8000000.0
2006-09-19 04:59:00,77.25,77.25,77.243,77.243,12800000.0
2006-09-19 05:02:00,77.25,77.255,77.246,77.247,14400000.0
2006-09-19 05:03:00,77.249,77.26,77.245,77.245,12800000.0
2006-09-19 05:04:00,77.249,77.249,77.239,77.247,8000000.0
2006-09-19 05:05:00,77.244,77.256,77.244,77.256,11200000.0
2006-09-19 05:06:00,77.262,77.262,77.251,77.251,11200000.0
2006-09-19 05:08:00,77.251,77.251,77.23,77.242,11600000.0
2006-09-19 05:10:00,77.243,77.243,77.215,77.236,12800000.0
2006-09-19 05:11:00,77.24,77.246,77.226,77.231,12200000.0
2006-09-19 05:12:00,77.235,77.24,77.232,77.234,12800000.0
2006-09-19 05:13:00,77.235,77.236,77.226,77.234,12800000.0
2006-09-19 05:14:00,77.236,77.237,77.232,77.232,14400000.0
2006-09-19 05:16:00,77.231,77.231,77.165,77.223,16000000.0
2006-09-19 05:19:00,77.235,77.241,77.232,77.237,16000000.0
2006-09-19 05:20:00,77.236,77.245,77.236,77.239,11200000.0
2006-09-19 05:21:00,77.226,77.226,77.204,77.215,13200000.0
2006-09-19 05:22:00,77.208,77.212,77.208,77.209,11200000.0
2006-09-19 05:23:00,77.202,77.203,77.196,77.196,12800000.0
2006-09-19 05:27:00,77.211,77.217,77.207,77.214,12800000.0
2006-09-19 05:28:00,77.208,77.219,77.206,77.219,11200000.0
2006-09-19 05:29:00,77.217,77.222,77.211,77.211,11200000.0
2006-09-19 05:31:00,77.218,77.228,77.218,77.224,17600000.0
2006-09-19 05:32:00,77.212,77.222,77.212,77.216,12800000.0
2006-09-19 05:33:00,77.221,77.225,77.22,77.221,9600000.0
2006-09-19 05:34:00,77.224,77.224,77.215,77.217,15400000.0
2006-09-19 05:36:00,77.218,77.218,77.204,77.204,16000000.0
2006-09-19 05:37:00,77.21,77.215,77.208,77.21,11200000.0
2006-09-19 05:38:00,77.203,77.21,77.192,77.206,16000000.0
2006-09-19 05:39:00,77.21,77.21,77.203,77.206,11200000.0
2006-09-19 05:40:00,77.201,77.201,77.192,77.192,9600000.0
2006-09-19 05:41:00,77.202,77.204,77.2,77.203,12800000.0
2006-09-19 05:42:00,77.192,77.199,77.189,77.192,11200000.0
2006-09-19 05:43:00,77.209,77.213,77.208,77.208,11200000.0
2006-09-19 05:44:00,77.213,77.217,77.212,77.217,11200000.0
2006-09-19 05:46:00,77.215,77.215,77.201,77.211,17600000.0
2006-09-19 05:47:00,77.212,77.22,77.211,77.22,14400000.0
2006-09-19 05:50:00,77.218,77.222,77.206,77.206,11200000.0
2006-09-19 05:51:00,77.216,77.216,77.208,77.21,11200000.0
2006-09-19 05:52:00,77.207,77.207,77.194,77.207,12800000.0
2006-09-19 05:53:00,77.207,77.214,77.202,77.208,17600000.0
2006-09-19 05:54:00,77.203,77.21,77.198,77.202,9600000.0
2006-09-19 05:55:00,77.136,77.199,77.136,77.199,11200000.0
2006-09-19 05:56:00,77.209,77.222,77.209,77.216,12800000.0
2006-09-19 05:59:00,77.208,77.208,77.181,77.19,12800000.0
2006-09-19 06:01:00,77.19,77.197,77.174,77.189,11200000.0
2006-09-19 06:02:00,77.183,77.183,77.163,77.163,12800000.0
2006-09-19 06:03:00,77.174,77.18,77.169,77.179,11200000.0
2006-09-19 06:06:00,77.177,77.177,77.168,77.168,12800000.0
2006-09-19 06:08:00,77.172,77.183,77.172,77.177,11200000.0
2006-09-19 06:09:00,77.172,77.172,77.165,77.167,11200000.0
2006-09-19 06:10:00,77.155,77.159,77.069,77.15,11200000.0
2006-09-19 06:11:00,77.144,77.154,77.139,77.154,17600000.0
2006-09-19 06:12:00,77.152,77.152,77.14,77.148,11200000.0
2006-09-19 06:13:00,77.15,77.151,77.125,77.139,12800000.0
2006-09-19 06:14:00,77.148,77.154,77.137,77.145,12800000.0
2006-09-19 06:15:00,77.142,77.149,77.142,77.148,8000000.0
2006-09-19 06:16:00,77.144,77.145,77.141,77.141,8000000.0
2006-09-19 06:19:00,77.141,77.141,77.131,77.14,12800000.0
2006-09-19 06:20:00,77.138,77.151,77.138,77.139,16000000.0
2006-09-19 06:21:00,77.141,77.143,77.134,77.134,12800000.0
2006-09-19 06:22:00,77.139,77.147,77.136,77.147,12800000.0
2006-09-19 06:23:00,77.141,77.141,77.135,77.135,8000000.0
2006-09-19 06:24:00,77.142,77.143,77.137,77.143,8000000.0
2006-09-19 06:25:00,77.137,77.138,77.119,77.135,12800000.0
2006-09-19 06:26:00,77.135,77.14,77.129,77.136,12800000.0
2006-09-19 06:27:00,77.14,77.14,77.123,77.138,14400000.0
2006-09-19 06:31:00,77.131,77.136,77.126,77.136,14400000.0
2006-09-19 06:32:00,77.135,77.14,77.125,77.134,12800000.0
2006-09-19 06:33:00,77.14,77.14,77.124,77.131,17600000.0
2006-09-19 06:36:00,77.139,77.139,77.125,77.126,14400000.0
2006-09-19 06:37:00,77.136,77.139,77.131,77.132,12800000.0
2006-09-19 06:38:00,77.127,77.128,77.12,77.124,15800000.0
2006-09-19 06:40:00,77.117,77.12,77.109,77.12,9600000.0
2006-09-19 06:41:00,77.122,77.126,77.117,77.124,12800000.0
2006-09-19 06:42:00,77.127,77.135,77.127,77.131,9600000.0
2006-09-19 06:45:00,77.135,77.138,77.124,77.138,17600000.0
2006-09-19 06:46:00,77.139,77.139,77.131,77.131,12800000.0
2006-09-19 06:47:00,77.125,77.125,77.119,77.122,12800000.0
2006-09-19 06:48:00,77.116,77.12,77.112,77.115,17600000.0
2006-09-19 06:49:00,77.115,77.132,77.115,77.132,17600000.0
2006-09-19 06:50:00,77.123,77.139,77.123,77.135,14400000.0
2006-09-19 06:51:00,77.13,77.136,77.125,77.125,12800000.0
2006-09-19 06:52:00,77.131,77.131,77.12,77.13,12800000.0
2006-09-19 06:53:00,77.127,77.14,77.125,77.14,17600000.0
2006-09-19 06:54:00,77.146,77.146,77.138,77.142,14400000.0
2006-09-19 06:56:00,77.15,77.165,77.15,77.165,11200000.0
2006-09-19 06:57:00,77.173,77.173,77.16,77.172,14400000.0
2006-09-19 06:58:00,77.175,77.184,77.175,77.182,12800000.0
2006-09-19 06:59:00,77.181,77.181,77.161,77.173,12800000.0
2006-09-19 07:00:00,77.165,77.165,77.158,77.161,16000000.0
2006-09-19 07:01:00,77.157,77.165,77.154,77.165,17600000.0
2006-09-19 07:04:00,77.152,77.158,77.149,77.15,12200000.0
2006-09-19 07:05:00,77.15,77.151,77.138,77.151,10600000.0
2006-09-19 07:06:00,77.152,77.152,77.143,77.144,12800000.0
2006-09-19 07:07:00,77.145,77.15,77.145,77.15,11200000.0
2006-09-19 07:08:00,77.144,77.148,77.135,77.137,16000000.0
2006-09-19 07:09:00,77.144,77.152,77.144,77.151,12800000.0
2006-09-19 07:11:00,77.163,77.167,77.157,77.162,12800000.0
2006-09-19 07:12:00,77.16,77.173,77.16,77.17,6400000.0
2006-09-19 07:13:00,77.165,77.172,77.163,77.163,12800000.0
2006-09-19 07:15:00,77.166,77.17,77.163,77.163,11200000.0
2006-09-19 07:16:00,77.169,77.176,77.169,77.172,11200000.0
2006-09-19 07:17:00,77.175,77.186,77.175,77.179,12800000.0
2006-09-19 07:18:00,77.184,77.184,77.176,77.177,17600000.0
2006-09-19 07:19:00,77.178,77.178,77.166,77.17,13200000.0
2006-09-19 07:20:00,77.169,77.17,77.16,77.162,12800000.0
2006-09-19 07:21:00,77.164,77.164,77.157,77.16,12800000.0
2006-09-19 07:22:00,77.155,77.165,77.153,77.165,17600000.0
2006-09-19 07:25:00,77.164,77.167,77.149,77.167,16000000.0
2006-09-19 07:27:00,77.161,77.17,77.161,77.166,16000000.0
2006-09-19 07:28:00,77.162,77.165,77.158,77.158,14400000.0
2006-09-19 07:29:00,77.163,77.165,77.157,77.161,11200000.0
2006-09-19 07:30:00,77.161,77.165,77.158,77.165,11200000.0
2006-09-19 07:33:00,77.162,77.163,77.156,77.159,8000000.0
2006-09-19 07:35:00,77.154,77.164,77.153,77.164,16000000.0
2006-09-19 07:36:00,77.152,77.176,77.152,77.165,11200000.0
2006-09-19 07:37:00,77.175,77.177,77.168,77.173,11200000.0
2006-09-19 07:38:00,77.182,77.189,77.182,77.189,12800000.0
2006-09-19 07:39:00,77.197,77.198,77.192,77.194,11200000.0
2006-09-19 07:40:00,77.189,77.189,77.183,77.185,11200000.0
2006-09-19 07:41:00,77.182,77.182,77.173,77.179,12800000.0
2006-09-19 07:42:00,77.178,77.178,77.17,77.178,12800000.0
2006-09-19 07:43:00,77.175,77.175,77.165,77.171,12800000.0
2006-09-19 07:44:00,77.177,77.185,77.175,77.183,11200000.0
2006-09-19 07:45:00,77.196,77.196,77.189,77.19,11200000.0
2006-09-19 07:47:00,77.192,77.192,77.182,77.187,14400000.0
2006-09-19 07:48:00,77.185,77.185,77.169,77.169,14400000.0
2006-09-19 07:49:00,77.161,77.161,77.154,77.157,17600000.0
2006-09-19 07:50:00,77.15,77.156,77.146,77.146,8000000.0
2006-09-19 07:51:00,77.145,77.153,77.14,77.151,12800000.0
2006-09-19 07:52:00,77.159,77.167,77.156,77.161,17600000.0
2006-09-19 07:53:00,77.17,77.185,77.17,77.182,12800000.0
2006-09-19 07:54:00,77.179,77.179,77.174,77.174,11200000.0
2006-09-19 07:55:00,77.172,77.182,77.16,77.178,12800000.0
2006-09-19 07:56:00,77.181,77.183,77.17,77.179,16000000.0
2006-09-19 07:57:00,77.174,77.187,77.174,77.187,11200000.0
2006-09-19 07:58:00,77.189,77.198,77.185,77.198,11200000.0
2006-09-19 08:00:00,77.19,77.19,77.182,77.182,8000000.0
2006-09-19 08:02:00,77.192,77.197,77.19,77.195,9600000.0
2006-09-19 08:03:00,77.196,77.197,77.188,77.192,11200000.0
2006-09-19 08:07:00,77.196,77.219,77.196,77.219,11200000.0
2006-09-19 08:08:00,77.218,77.219,77.212,77.214,17600000.0
2006-09-19 08:09:00,77.209,77.209,77.19,77.19,12800000.0
2006-09-19 08:10:00,77.187,77.22,77.187,77.22,12800000.0
2006-09-19 08:11:00,77.232,77.238,77.229,77.237,11200000.0
2006-09-19 08:12:00,77.235,77.251,77.235,77.248,16000000.0
2006-09-19 08:14:00,77.256,77.256,77.245,77.245,12800000.0
2006-09-19 08:15:00,77.252,77.261,77.244,77.25,16000000.0
2006-09-19 08:16:00,77.261,77.261,77.245,77.26,11200000.0
2006-09-19 08:17:00,77.249,77.249,77.24,77.245,12800000.0
2006-09-19 08:18:00,77.245,77.256,77.245,77.256,12800000.0
2006-09-19 08:19:00,77.258,77.274,77.258,77.268,14400000.0
2006-09-19 08:20:00,77.268,77.269,77.254,77.262,16000000.0
2006-09-19 08:21:00,77.258,77.261,77.243,77.246,17600000.0
2006-09-19 08:23:00,77.254,77.256,77.248,77.253,11200000.0
2006-09-19 08:24:00,77.253,77.258,77.253,77.255,9600000.0
2006-09-19 08:25:00,77.244,77.253,77.244,77.252,12800000.0
2006-09-19 08:27:00,77.235,77.252,77.235,77.245,12800000.0
2006-09-19 08:28:00,77.25,77.25,77.229,77.249,11200000.0
2006-09-19 08:30:00,77.242,77.245,77.233,77.233,11200000.0
2006-09-19 08:31:00,77.228,77.243,77.228,77.232,12800000.0
2006-09-19 08:32:00,77.234,77.239,77.232,77.239,11200000.0
2006-09-19 08:33:00,77.239,77.243,77.234,77.237,11200000.0
2006-09-19 08:34:00,77.24,77.241,77.234,77.237,9600000.0
2006-09-19 08:35:00,77.237,77.237,77.221,77.225,17600000.0
2006-09-19 08:36:00,77.224,77.234,77.224,77.225,17600000.0
2006-09-19 08:37:00,77.223,77.225,77.215,77.222,11200000.0
2006-09-19 08:38:00,77.213,77.224,77.213,77.224,11200000.0
2006-09-19 08:40:00,77.22,77.224,77.212,77.212,16000000.0
2006-09-19 08:41:00,77.214,77.22,77.209,77.22,17000000.0
2006-09-19 08:43:00,77.223,77.226,77.214,77.221,12800000.0
2006-09-19 08:44:00,77.207,77.207,77.2,77.2,12800000.0
2006-09-19 08:45:00,77.193,77.196,77.179,77.188,15400000.0
2006-09-19 08:46:00,77.191,77.203,77.191,77.203,10600000.0
2006-09-19 08:47:00,77.209,77.213,77.197,77.209,11200000.0
2006-09-19 08:48:00,77.217,77.219,77.212,77.212,12800000.0
2006-09-19 08:49:00,77.224,77.227,77.218,77.22,17600000.0
2006-09-19 08:50:00,77.211,77.211,77.196,77.2,12800000.0
2006-09-19 08:51:00,77.2,77.205,77.191,77.195,17600000.0
2006-09-19 08:52:00,77.196,77.196,77.181,77.188,11200000.0
2006-09-19 08:53:00,77.19,77.19,77.174,77.174,16400000.0
2006-09-19 08:54:00,77.176,77.176,77.164,77.164,3200000.0
2006-09-19 08:55:00,77.173,77.18,77.163,77.163,16000000.0
2006-09-19 08:56:00,77.168,77.171,77.167,77.17,11200000.0
2006-09-19 08:57:00,77.16,77.177,77.16,77.177,11200000.0
2006-09-19 08:58:00,77.184,77.19,77.184,77.19,9600000.0
2006-09-19 08:59:00,77.192,77.192,77.183,77.184,12800000.0
2006-09-19 09:00:00,77.191,77.192,77.186,77.188,17600000.0
2006-09-19 09:02:00,77.177,77.184,77.17,77.178,11200000.0
2006-09-19 09:04:00,77.17,77.173,77.165,77.168,11200000.0
2006-09-19 09:05:00,77.161,77.171,77.159,77.171,11200000.0
2006-09-19 09:08:00,77.164,77.164,77.15,77.153,12800000.0
2006-09-19 09:09:00,77.153,77.158,77.141,77.154,17600000.0
2006-09-19 09:10:00,77.142,77.143,77.136,77.141,12800000.0
2006-09-19 09:11:00,77.136,77.136,77.12,77.136,12800000.0
2006-09-19 09:14:00,77.151,77.152,77.142,77.142,11200000.0
2006-09-19 09:16:00,77.128,77.139,77.128,77.133,12800000.0
2006-09-19 09:17:00,77.129,77.129,77.115,77.123,11200000.0
2006-09-19 09:18:00,77.113,77.121,77.111,77.121,14400000.0
2006-09-19 09:19:00,77.115,77.125,77.115,77.122,12800000.0
2006-09-19 09:20:00,77.127,77.128,77.12,77.122,16000000.0
2006-09-19 09:21:00,77.123,77.129,77.119,77.129,11200000.0
2006-09-19 09:22:00,77.135,77.139,77.13,77.139,17600000.0
2006-09-19 09:23:00,77.143,77.156,77.143,77.156,12800000.0
2006-09-19 09:25:00,77.162,77.166,77.154,77.154,12800000.0
2006-09-19 09:26:00,77.16,77.171,77.155,77.171,11200000.0
2006-09-19 09:27:00,77.168,77.179,77.168,77.179,11200000.0
2006-09-19 09:29:00,77.172,77.177,77.172,77.176,11200000.0
2006-09-19 09:30:00,77.171,77.179,77.171,77.172,12800000.0
2006-09-19 09:33:00,77.169,77.173,77.163,77.173,12800000.0
2006-09-19 09:34:00,77.174,77.181,77.173,77.179,11200000.0
2006-09-19 09:37:00,77.183,77.187,77.123,77.179,16000000.0
2006-09-19 09:39:00,77.168,77.168,77.069,77.069,12800000.0
2006-09-19 09:40:00,77.014,77.029,77.007,77.029,14400000.0
2006-09-19 09:41:00,77.032,77.044,77.031,77.031,11200000.0
2006-09-19 09:42:00,77.022,77.052,77.022,77.052,16000000.0
2006-09-19 09:43:00,77.064,77.073,77.063,77.063,12800000.0
2006-09-19 09:44:00,77.066,77.073,77.061,77.061,12800000.0
2006-09-19 09:45:00,77.072,77.072,77.049,77.049,12800000.0
2006-09-19 09:46:00,77.052,77.057,77.048,77.048,11200000.0
2006-09-19 09:47:00,77.027,77.031,77.024,77.03,12800000.0
2006-09-19 09:48:00,77.031,77.042,77.025,77.037,11600000.0
2006-09-19 09:49:00,77.038,77.04,77.027,77.027,12800000.0
2006-09-19 09:50:00,77.026,77.043,77.026,77.043,16000000.0
2006-09-19 09:51:00,77.036,77.045,77.036,77.038,16000000.0
2006-09-19 09:52:00,77.036,77.056,77.036,77.043,14400000.0
2006-09-19 09:53:00,77.019,77.038,77.019,77.035,12800000.0
2006-09-19 09:54:00,77.042,77.047,77.04,77.047,18000000.0
2006-09-19 09:55:00,77.042,77.042,77.029,77.029,11200000.0
2006-09-19 09:56:00,77.026,77.026,77.015,77.023,14400000.0
2006-09-19 09:57:00,77.026,77.026,77.013,77.018,17000000.0
2006-09-19 09:58:00,77.016,77.019,76.922,77.009,17600000.0
2006-09-19 09:59:00,77.005,77.008,76.998,77.003,17600000.0
2006-09-19 10:00:00,77.007,77.008,76.995,77.0,11200000.0
2006-09-19 10:01:00,76.992,77.003,76.992,76.993,12800000.0
2006-09-19 10:02:00,76.994,76.994,76.975,76.975,16000000.0
2006-09-19 10:03:00,76.972,76.995,76.972,76.995,11200000.0
2006-09-19 10:04:00,77.0,77.007,77.0,77.007,7400000.0
2006-09-19 10:05:00,77.014,77.022,77.007,77.007,14400000.0
2006-09-19 10:06:00,77.011,77.034,77.011,77.034,16000000.0
2006-09-19 10:07:00,77.054,77.066,77.051,77.066,12800000.0
2006-09-19 10:08:00,77.056,77.056,77.04,77.045,11200000.0
2006-09-19 10:10:00,77.045,77.051,77.04,77.051,17600000.0
2006-09-19 10:11:00,77.053,77.058,77.047,77.053,10600000.0
2006-09-19 10:12:00,77.059,77.06,77.042,77.06,12800000.0
2006-09-19 10:13:00,77.065,77.08,77.065,77.08,12800000.0
2006-09-19 10:14:00,77.084,77.096,77.081,77.096,11200000.0
2006-09-19 10:15:00,77.092,77.094,77.083,77.083,12800000.0
2006-09-19 10:16:00,77.08,77.084,77.075,77.075,12800000.0
2006-09-19 10:17:00,77.076,77.076,77.066,77.07,11600000.0
2006-09-19 10:18:00,77.079,77.082,77.059,77.075,11200000.0
2006-09-19 10:19:00,77.074,77.081,77.074,77.077,11200000.0
2006-09-19 10:20:00,77.081,77.081,77.062,77.066,17600000.0
2006-09-19 10:21:00,77.059,77.083,77.059,77.073,16000000.0
2006-09-19 10:22:00,77.067,77.067,77.059,77.061,11200000.0
2006-09-19 10:23:00,77.073,77.074,77.065,77.07,11200000.0
2006-09-19 10:24:00,77.069,77.081,77.069,77.072,12800000.0
2006-09-19 10:25:00,77.08,77.081,77.069,77.081,11200000.0
2006-09-19 10:26:00,77.067,77.067,77.059,77.064,4800000.0
2006-09-19 10:27:00,77.059,77.063,77.054,77.06,11200000.0
2006-09-19 10:28:00,77.053,77.054,77.042,77.054,12800000.0
2006-09-19 10:29:00,77.057,77.057,77.038,77.038,11200000.0
2006-09-19 10:30:00,77.035,77.042,77.034,77.042,7400000.0
2006-09-19 10:31:00,77.052,77.057,77.044,77.051,12800000.0
2006-09-19 10:32:00,77.045,77.055,77.045,77.054,17600000.0
2006-09-19 10:33:00,77.061,77.068,77.057,77.057,11200000.0
2006-09-19 10:34:00,77.057,77.058,77.051,77.053,11200000.0
2006-09-19 10:35:00,77.053,77.06,77.051,77.06,10600000.0
2006-09-19 10:36:00,77.058,77.06,77.052,77.056,11200000.0
2006-09-19 10:37:00,77.064,77.067,76.976,77.056,11200000.0
2006-09-19 10:40:00,77.067,77.074,77.06,77.06,16000000.0
2006-09-19 10:41:00,77.054,77.063,77.05,77.05,12800000.0
2006-09-19 10:42:00,77.056,77.061,77.047,77.061,11600000.0
2006-09-19 10:43:00,77.053,77.053,77.048,77.053,11200000.0
2006-09-19 10:44:00,77.046,77.047,77.04,77.047,12800000.0
2006-09-19 10:45:00,77.047,77.058,77.047,77.057,12800000.0
2006-09-19 10:46:00,77.05,77.055,77.05,77.055,12800000.0
2006-09-19 10:47:00,77.056,77.056,77.03,77.053,12800000.0
2006-09-19 10:49:00,77.041,77.053,77.041,77.053,11200000.0
2006-09-19 10:50:00,77.045,77.045,77.029,77.029,16000000.0
2006-09-19 10:51:00,77.035,77.047,77.035,77.047,17600000.0
2006-09-19 10:52:00,77.052,77.056,77.048,77.05,11200000.0
2006-09-19 10:53:00,77.061,77.069,77.052,77.055,11200000.0
2006-09-19 10:54:00,77.068,77.068,77.057,77.062,17600000.0
2006-09-19 10:55:00,77.066,77.067,77.052,77.056,11200000.0
2006-09-19 10:56:00,77.055,77.059,77.04,77.04,17600000.0
2006-09-19 10:57:00,77.03,77.042,77.03,77.038,16000000.0
2006-09-19 10:58:00,77.038,77.05,76.957,77.046,12800000.0
2006-09-19 10:59:00,77.053,77.059,77.047,77.049,11200000.0
2006-09-19 11:00:00,77.072,77.075,77.069,77.073,12800000.0
2006-09-19 11:01:00,77.07,77.07,77.061,77.067,12800000.0
2006-09-19 11:02:00,77.069,77.081,77.069,77.074,16000000.0
2006-09-19 11:03:00,77.078,77.078,77.043,77.046,12800000.0
2006-09-19 11:04:00,77.039,77.052,77.037,77.037,14400000.0
2006-09-19 11:05:00,77.034,77.034,77.017,77.029,17600000.0
2006-09-19 11:06:00,77.02,77.02,77.008,77.014,17600000.0
2006-09-19 11:07:00,77.007,77.007,76.988,76.998,17600000.0
2006-09-19 11:08:00,76.941,77.004,76.941,76.999,11200000.0
2006-09-19 11:09:00,77.005,77.01,77.001,77.009,17600000.0
2006-09-19 11:10:00,77.0,77.009,77.0,77.004,12200000.0
2006-09-19 11:11:00,77.0,77.008,76.995,77.008,11200000.0
2006-09-19 11:12:00,77.009,77.029,77.009,77.016,17600000.0
2006-09-19 11:13:00,77.024,77.025,77.004,77.018,14400000.0
2006-09-19 11:15:00,77.019,77.03,77.017,77.03,11200000.0
2006-09-19 11:16:00,77.029,77.036,77.029,77.035,12800000.0
2006-09-19 11:17:00,77.038,77.046,77.03,77.046,11200000.0
2006-09-19 11:18:00,77.047,77.047,77.037,77.041,12800000.0
2006-09-19 11:21:00,77.049,77.054,77.044,77.054,14400000.0
2006-09-19 11:22:00,77.051,77.054,77.042,77.048,12800000.0
2006-09-19 11:23:00,77.047,77.047,77.039,77.039,11200000.0
2006-09-19 11:24:00,77.043,77.047,77.032,77.041,12800000.0
2006-09-19 11:25:00,77.032,77.04,77.021,77.034,17600000.0
2006-09-19 11:26:00,77.04,77.047,77.039,77.044,14400000.0
2006-09-19 11:27:00,77.041,77.046,77.029,77.046,10600000.0
2006-09-19 11:28:00,77.04,77.047,77.04,77.047,14400000.0
2006-09-19 11:29:00,77.046,77.047,77.042,77.042,14400000.0
2006-09-19 11:30:00,77.047,77.057,77.046,77.053,14400000.0
2006-09-19 11:31:00,77.069,77.069,77.057,77.059,11200000.0
2006-09-19 11:32:00,77.042,77.043,77.029,77.037,17600000.0
2006-09-19 11:33:00,77.034,77.034,77.013,77.013,12800000.0
2006-09-19 11:34:00,77.02,77.021,77.015,77.015,12800000.0
2006-09-19 11:35:00,77.017,77.026,77.016,77.016,11200000.0
2006-09-19 11:36:00,77.019,77.026,77.019,77.025,12800000.0
2006-09-19 11:37:00,77.027,77.027,77.02,77.02,11200000.0
2006-09-19 11:38:00,77.023,77.03,77.02,77.02,11200000.0
2006-09-19 11:39:00,77.025,77.03,77.014,77.026,11200000.0
2006-09-19 11:41:00,77.023,77.026,77.018,77.018,16000000.0
2006-09-19 11:42:00,77.017,77.025,77.004,77.019,17600000.0
2006-09-19 11:43:00,77.013,77.013,76.99,77.008,11200000.0
2006-09-19 11:44:00,77.008,77.008,76.999,77.0,11200000.0
2006-09-19 11:45:00,76.997,76.997,76.982,76.982,14400000.0
2006-09-19 11:46:00,76.982,76.982,76.963,76.975,11200000.0
2006-09-19 11:47:00,76.984,76.984,76.962,76.978,17600000.0
2006-09-19 11:48:00,76.985,76.985,76.965,76.978,11200000.0
2006-09-19 11:49:00,76.971,76.985,76.971,76.981,12800000.0
2006-09-19 11:50:00,76.976,76.976,76.968,76.972,12800000.0
2006-09-19 11:51:00,76.971,76.98,76.971,76.98,11200000.0
2006-09-19 11:52:00,76.989,76.989,76.977,76.981,11200000.0
2006-09-19 11:53:00,76.975,76.981,76.964,76.981,16000000.0
2006-09-19 11:54:00,76.981,76.981,76.961,76.961,14400000.0
2006-09-19 11:55:00,76.949,76.951,76.882,76.941,11200000.0
2006-09-19 11:56:00,76.928,76.939,76.928,76.939,12800000.0
2006-09-19 11:57:00,76.94,76.94,76.925,76.925,12800000.0
2006-09-19 11:58:00,76.921,76.921,76.912,76.912,11200000.0
2006-09-19 11:59:00,76.922,76.922,76.915,76.916,11200000.0
2006-09-19 12:00:00,76.918,76.925,76.917,76.922,11200000.0
2006-09-19 12:01:00,76.915,76.916,76.901,76.901,11200000.0
2006-09-19 12:03:00,76.913,76.939,76.913,76.938,11200000.0
2006-09-19 12:04:00,76.948,76.948,76.93,76.94,17600000.0
2006-09-19 12:05:00,76.943,76.943,76.934,76.94,18000000.0
2006-09-19 12:06:00,76.939,76.939,76.93,76.93,12800000.0
2006-09-19 12:07:00,76.938,76.938,76.923,76.923,11200000.0
2006-09-19 12:08:00,76.913,76.916,76.904,76.907,11200000.0
2006-09-19 12:09:00,76.904,76.905,76.893,76.9,14400000.0
2006-09-19 12:10:00,76.899,76.901,76.887,76.888,11200000.0
2006-09-19 12:11:00,76.901,76.903,76.895,76.899,12800000.0
2006-09-19 12:12:00,76.901,76.903,76.896,76.903,11200000.0
2006-09-19 12:13:00,76.905,76.911,76.902,76.907,11200000.0
2006-09-19 12:14:00,76.917,76.925,76.916,76.925,12800000.0
2006-09-19 12:16:00,76.915,76.929,76.912,76.912,12800000.0
2006-09-19 12:17:00,76.904,76.912,76.845,76.909,17600000.0
2006-09-19 12:18:00,76.906,76.918,76.906,76.911,16000000.0
2006-09-19 12:19:00,76.912,76.917,76.9,76.915,12800000.0
2006-09-19 12:21:00,76.909,76.917,76.905,76.917,11200000.0
2006-09-19 12:22:00,76.915,76.929,76.914,76.929,16000000.0
2006-09-19 12:23:00,76.935,76.938,76.927,76.932,14400000.0
2006-09-19 12:25:00,76.933,76.933,76.929,76.93,11200000.0
2006-09-19 12:26:00,76.922,76.926,76.915,76.923,11200000.0
2006-09-19 12:29:00,76.919,76.919,76.91,76.915,17600000.0
2006-09-19 12:30:00,76.906,76.917,76.906,76.917,17600000.0
2006-09-19 12:32:00,76.908,76.92,76.908,76.915,12800000.0
2006-09-19 12:34:00,76.908,76.915,76.908,76.915,12800000.0
2006-09-19 12:36:00,76.91,76.917,76.908,76.917,11200000.0
2006-09-19 12:38:00,76.924,76.924,76.829,76.921,17600000.0
2006-09-19 12:40:00,76.922,76.929,76.908,76.928,16000000.0
2006-09-19 12:41:00,76.924,76.931,76.92,76.92,12800000.0
2006-09-19 12:42:00,76.921,76.923,76.914,76.916,14400000.0
2006-09-19 12:43:00,76.918,76.925,76.915,76.925,12800000.0
2006-09-19 12:44:00,76.913,76.922,76.906,76.922,17600000.0
2006-09-19 12:45:00,76.924,76.924,76.913,76.921,16000000.0
2006-09-19 12:46:00,76.921,76.925,76.917,76.918,12800000.0
2006-09-19 12:47:00,76.923,76.928,76.909,76.928,12800000.0
2006-09-19 12:48:00,76.928,76.939,76.921,76.939,12800000.0
2006-09-19 12:49:00,76.936,76.936,76.926,76.932,16000000.0
2006-09-19 12:51:00,76.928,76.936,76.926,76.93,11200000.0
2006-09-19 12:55:00,76.938,76.946,76.938,76.939,16000000.0
2006-09-19 12:56:00,76.955,76.97,76.955,76.969,11200000.0
2006-09-19 12:57:00,76.974,76.979,76.971,76.971,11200000.0
2006-09-19 12:58:00,76.966,76.976,76.966,76.968,17600000.0
2006-09-19 12:59:00,76.961,76.963,76.946,76.946,16000000.0
2006-09-19 13:00:00,76.938,76.95,76.932,76.95,12800000.0
2006-09-19 13:01:00,76.941,76.941,76.934,76.939,14400000.0
2006-09-19 13:02:00,76.927,76.927,76.911,76.911,12800000.0
2006-09-19 13:04:00,76.905,76.909,76.904,76.907,11200000.0
2006-09-19 13:05:00,76.899,76.905,76.891,76.897,12800000.0
2006-09-19 13:06:00,76.9,76.9,76.889,76.889,3200000.0
2006-09-19 13:07:00,76.899,76.904,76.892,76.892,14400000.0
2006-09-19 13:08:00,76.905,76.918,76.905,76.909,17600000.0
2006-09-19 13:09:00,76.909,76.909,76.886,76.889,12800000.0
2006-09-19 13:10:00,76.869,76.879,76.856,76.879,16000000.0
2006-09-19 13:11:00,76.87,76.885,76.87,76.885,11200000.0
2006-09-19 13:12:00,76.891,76.9,76.89,76.9,12800000.0
2006-09-19 13:13:00,76.909,76.921,76.909,76.913,17000000.0
2006-09-19 13:14:00,76.922,76.927,76.911,76.911,12800000.0
2006-09-19 13:15:00,76.921,76.921,76.908,76.917,12800000.0
2006-09-19 13:18:00,76.903,76.909,76.894,76.903,11200000.0
2006-09-19 13:19:00,76.896,76.896,76.888,76.888,16000000.0
2006-09-19 13:20:00,76.894,76.904,76.893,76.901,9600000.0
2006-09-19 13:21:00,76.906,76.911,76.895,76.911,11200000.0
2006-09-19 13:22:00,76.917,76.931,76.917,76.931,14400000.0
2006-09-19 13:23:00,76.93,76.93,76.917,76.917,12800000.0
2006-09-19 13:24:00,76.924,76.925,76.866,76.925,8000000.0
2006-09-19 13:25:00,76.93,76.937,76.926,76.926,17600000.0
2006-09-19 13:27:00,76.927,76.94,76.923,76.94,12800000.0
2006-09-19 13:28:00,76.957,76.966,76.87,76.966,16000000.0
2006-09-19 13:29:00,76.961,76.963,76.954,76.954,11200000.0
2006-09-19 13:30:00,76.953,76.953,76.943,76.943,12800000.0
2006-09-19 13:31:00,76.937,76.957,76.937,76.957,11200000.0
2006-09-19 13:32:00,76.953,76.955,76.952,76.952,11200000.0
2006-09-19 13:33:00,76.94,76.942,76.935,76.935,19200000.0
2006-09-19 13:34:00,76.939,76.939,76.929,76.932,14400000.0
2006-09-19 13:35:00,76.929,76.929,76.923,76.923,36800000.0
2006-09-19 13:39:00,76.93,76.935,76.929,76.931,14400000.0
2006-09-19 13:41:00,76.928,76.931,76.924,76.927,16000000.0
2006-09-19 13:43:00,76.917,76.923,76.912,76.923,27600000.0
2006-09-19 13:44:00,76.926,76.932,76.921,76.924,33600000.0
2006-09-19 13:45:00,76.931,76.936,76.924,76.931,20800000.0
2006-09-19 13:47:00,76.934,76.935,76.928,76.928,12800000.0
2006-09-19 13:48:00,76.927,76.929,76.923,76.923,12800000.0
2006-09-19 13:49:00,76.923,76.924,76.919,76.919,17600000.0
2006-09-19 13:50:00,76.92,76.92,76.9,76.9,11200000.0
2006-09-19 13:51:00,76.916,76.923,76.916,76.923,24000000.0
2006-09-19 13:52:00,76.931,76.935,76.92,76.92,12800000.0
2006-09-19 13:53:00,76.924,76.93,76.924,76.93,17600000.0
2006-09-19 13:54:00,76.94,76.943,76.937,76.937,25000000.0
2006-09-19 13:55:00,76.936,76.942,76.933,76.94,14400000.0
2006-09-19 13:56:00,76.951,76.956,76.949,76.949,14400000.0
2006-09-19 13:57:00,76.954,76.957,76.947,76.952,28800000.0
2006-09-19 13:58:00,76.949,76.949,76.945,76.948,14400000.0
2006-09-19 13:59:00,76.943,76.951,76.941,76.946,32000000.0
2006-09-19 14:02:00,76.935,76.935,76.926,76.926,14400000.0
2006-09-19 14:03:00,76.927,76.935,76.927,76.934,14400000.0
2006-09-19 14:04:00,76.942,76.948,76.942,76.947,11200000.0
2006-09-19 14:05:00,76.944,76.948,76.944,76.948,24000000.0
2006-09-19 14:06:00,76.948,76.952,76.944,76.952,36800000.0
2006-09-19 14:07:00,76.961,76.963,76.954,76.959,40000000.0
2006-09-19 14:08:00,76.955,76.96,76.954,76.954,16000000.0
2006-09-19 14:09:00,76.955,76.955,76.946,76.952,33600000.0
2006-09-19 14:10:00,76.949,76.959,76.949,76.95,33600000.0
2006-09-19 14:11:00,76.947,76.953,76.944,76.953,14400000.0
2006-09-19 14:12:00,76.951,76.954,76.945,76.945,27200000.0
2006-09-19 14:13:00,76.955,76.956,76.948,76.956,14400000.0
2006-09-19 14:14:00,76.96,76.964,76.958,76.958,12800000.0
2006-09-19 14:15:00,76.951,76.956,76.944,76.944,28800000.0
2006-09-19 14:16:00,76.935,76.945,76.935,76.945,25600000.0
2006-09-19 14:17:00,76.944,76.952,76.939,76.941,12800000.0
2006-09-19 14:18:00,76.944,76.949,76.944,76.949,16000000.0
2006-09-19 14:19:00,76.948,76.948,76.939,76.939,12800000.0
2006-09-19 14:20:00,76.948,76.949,76.943,76.946,25600000.0
2006-09-19 14:21:00,76.946,76.952,76.944,76.946,28800000.0
2006-09-19 14:22:00,76.936,76.951,76.936,76.951,11200000.0
2006-09-19 14:23:00,76.949,76.949,76.934,76.936,48000000.0
2006-09-19 14:24:00,76.931,76.931,76.919,76.922,12800000.0
2006-09-19 14:25:00,76.918,76.927,76.915,76.917,12800000.0
2006-09-19 14:26:00,76.901,76.901,76.894,76.895,12800000.0
2006-09-19 14:27:00,76.877,76.881,76.873,76.881,17600000.0
2006-09-19 14:28:00,76.881,76.884,76.868,76.88,11200000.0
2006-09-19 14:29:00,76.884,76.886,76.875,76.878,36200000.0
2006-09-19 14:30:00,76.808,76.814,76.793,76.793,21800000.0
2006-09-19 14:31:00,76.787,76.79,76.783,76.783,20800000.0
2006-09-19 14:32:00,76.773,76.773,76.764,76.769,8000000.0
2006-09-19 14:33:00,76.757,76.757,76.744,76.753,24000000.0
2006-09-19 14:34:00,76.758,76.768,76.758,76.768,12800000.0
2006-09-19 14:35:00,76.774,76.799,76.774,76.799,13800000.0
2006-09-19 14:36:00,76.808,76.808,76.797,76.797,11200000.0
2006-09-19 14:37:00,76.783,76.783,76.773,76.777,11200000.0
2006-09-19 14:38:00,76.781,76.789,76.781,76.787,56000000.0
2006-09-19 14:39:00,76.796,76.799,76.784,76.792,12800000.0
2006-09-19 14:40:00,76.782,76.788,76.763,76.763,14400000.0
2006-09-19 14:41:00,76.748,76.748,76.705,76.705,56000000.0
2006-09-19 14:42:00,76.709,76.711,76.699,76.702,12800000.0
2006-09-19 14:43:00,76.707,76.711,76.706,76.709,25600000.0
2006-09-19 14:44:00,76.706,76.706,76.669,76.669,12800000.0
2006-09-19 14:45:00,76.671,76.671,76.659,76.659,11200000.0
2006-09-19 14:46:00,76.651,76.662,76.651,76.661,11200000.0
2006-09-19 14:47:00,76.658,76.662,76.647,76.66,16000000.0
2006-09-19 14:48:00,76.669,76.68,76.669,76.68,19200000.0
2006-09-19 14:49:00,76.682,76.684,76.674,76.676,32000000.0
2006-09-19 14:50:00,76.668,76.67,76.648,76.648,28800000.0
2006-09-19 14:51:00,76.639,76.648,76.637,76.648,32000000.0
2006-09-19 14:52:00,76.631,76.654,76.63,76.654,12800000.0
2006-09-19 14:53:00,76.661,76.661,76.645,76.645,17600000.0
2006-09-19 14:54:00,76.644,76.677,76.644,76.677,12800000.0
2006-09-19 14:55:00,76.679,76.679,76.666,76.666,16400000.0
2006-09-19 14:56:00,76.655,76.662,76.651,76.654,12800000.0
2006-09-19 14:57:00,76.674,76.674,76.663,76.663,12800000.0
2006-09-19 14:58:00,76.669,76.676,76.663,76.674,17600000.0
2006-09-19 14:59:00,76.683,76.683,76.671,76.678,16000000.0
2006-09-19 15:00:00,76.674,76.676,76.669,76.676,14400000.0
2006-09-19 15:01:00,76.665,76.665,76.643,76.643,12800000.0
2006-09-19 15:02:00,76.643,76.659,76.641,76.659,27200000.0
2006-09-19 15:04:00,76.667,76.679,76.667,76.676,11200000.0
2006-09-19 15:05:00,76.67,76.67,76.661,76.663,11200000.0
2006-09-19 15:06:00,76.67,76.673,76.661,76.661,11200000.0
2006-09-19 15:07:00,76.672,76.679,76.669,76.679,25600000.0
2006-09-19 15:08:00,76.68,76.68,76.672,76.672,9600000.0
2006-09-19 15:09:00,76.671,76.685,76.671,76.672,15400000.0
2006-09-19 15:10:00,76.675,76.679,76.669,76.669,12800000.0
2006-09-19 15:11:00,76.671,76.673,76.667,76.673,30800000.0
2006-09-19 15:12:00,76.683,76.687,76.68,76.687,12800000.0
2006-09-19 15:13:00,76.687,76.693,76.686,76.693,44800000.0
2006-09-19 15:15:00,76.689,76.707,76.689,76.707,22400000.0
2006-09-19 15:17:00,76.727,76.734,76.725,76.727,22400000.0
2006-09-19 15:18:00,76.759,76.787,76.759,76.787,22400000.0
2006-09-19 15:19:00,76.788,76.794,76.78,76.78,16000000.0
2006-09-19 15:20:00,76.777,76.778,76.767,76.767,24000000.0
2006-09-19 15:21:00,76.768,76.768,76.762,76.762,14400000.0
2006-09-19 15:22:00,76.761,76.764,76.752,76.756,12800000.0
2006-09-19 15:23:00,76.751,76.751,76.741,76.749,48000000.0
2006-09-19 15:24:00,76.752,76.758,76.75,76.752,26000000.0
2006-09-19 15:25:00,76.762,76.774,76.762,76.764,27200000.0
2006-09-19 15:26:00,76.773,76.783,76.773,76.78,40000000.0
2006-09-19 15:27:00,76.78,76.78,76.759,76.759,28800000.0
2006-09-19 15:28:00,76.751,76.752,76.739,76.739,69200000.0
2006-09-19 15:29:00,76.728,76.728,76.634,76.722,46400000.0
2006-09-19 15:31:00,76.715,76.717,76.71,76.711,60200000.0
2006-09-19 15:32:00,76.709,76.719,76.704,76.719,30400000.0
2006-09-19 15:33:00,76.733,76.744,76.733,76.743,30800000.0
2006-09-19 15:34:00,76.746,76.759,76.721,76.721,22400000.0
2006-09-19 15:35:00,76.719,76.726,76.715,76.726,33600000.0
2006-09-19 15:36:00,76.727,76.729,76.722,76.722,32000000.0
2006-09-19 15:37:00,76.714,76.72,76.714,76.72,30400000.0
2006-09-19 15:38:00,76.723,76.754,76.723,76.754,59200000.0
2006-09-19 15:39:00,76.772,76.779,76.769,76.773,36800000.0
2006-09-19 15:40:00,76.761,76.761,76.752,76.761,35200000.0
2006-09-19 15:41:00,76.756,76.756,76.736,76.737,24400000.0
2006-09-19 15:42:00,76.734,76.737,76.729,76.729,43200000.0
2006-09-19 15:43:00,76.732,76.737,76.728,76.734,27200000.0
2006-09-19 15:45:00,76.74,76.741,76.723,76.735,16000000.0
2006-09-19 15:47:00,76.728,76.735,76.726,76.726,30400000.0
2006-09-19 15:48:00,76.728,76.737,76.728,76.73,26600000.0
2006-09-19 15:49:00,76.737,76.741,76.726,76.732,11600000.0
2006-09-19 15:50:00,76.734,76.734,76.721,76.733,11200000.0
2006-09-19 15:51:00,76.731,76.731,76.725,76.726,12800000.0
2006-09-19 15:52:00,76.728,76.731,76.721,76.721,20800000.0
2006-09-19 15:53:00,76.715,76.715,76.706,76.713,24000000.0
2006-09-19 15:54:00,76.717,76.717,76.707,76.707,28200000.0
2006-09-19 15:55:00,76.712,76.717,76.708,76.717,24000000.0
2006-09-19 15:59:00,76.71,76.715,76.707,76.715,36800000.0
2006-09-19 16:00:00,76.701,76.706,76.698,76.704,51200000.0
2006-09-19 16:01:00,76.708,76.712,76.701,76.703,41000000.0
2006-09-19 16:02:00,76.693,76.702,76.693,76.702,11200000.0
2006-09-19 16:03:00,76.696,76.702,76.691,76.691,64000000.0
2006-09-19 16:04:00,76.684,76.706,76.684,76.7,44200000.0
2006-09-19 16:05:00,76.708,76.709,76.696,76.704,48000000.0
2006-09-19 16:06:00,76.705,76.716,76.705,76.712,34600000.0
2006-09-19 16:07:00,76.711,76.721,76.705,76.721,32000000.0
2006-09-19 16:08:00,76.722,76.738,76.722,76.738,44800000.0
2006-09-19 16:10:00,76.738,76.738,76.726,76.726,41600000.0
2006-09-19 16:11:00,76.711,76.712,76.706,76.706,14400000.0
2006-09-19 16:12:00,76.709,76.714,76.707,76.712,55400000.0
2006-09-19 16:13:00,76.709,76.715,76.704,76.715,11200000.0
2006-09-19 16:14:00,76.719,76.72,76.712,76.713,49600000.0
2006-09-19 16:16:00,76.711,76.726,76.711,76.721,17600000.0
2006-09-19 16:17:00,76.723,76.738,76.723,76.738,38400000.0
2006-09-19 16:18:00,76.742,76.754,76.742,76.753,11200000.0
2006-09-19 16:19:00,76.758,76.758,76.741,76.741,22400000.0
2006-09-19 16:20:00,76.74,76.746,76.74,76.74,10600000.0
2006-09-19 16:21:00,76.735,76.738,76.728,76.73,27600000.0
2006-09-19 16:22:00,76.723,76.728,76.72,76.723,41600000.0
2006-09-19 16:23:00,76.707,76.707,76.697,76.702,43200000.0
2006-09-19 16:24:00,76.705,76.707,76.693,76.702,17600000.0
2006-09-19 16:25:00,76.702,76.707,76.694,76.695,34000000.0
2006-09-19 16:27:00,76.679,76.689,76.679,76.685,35200000.0
2006-09-19 16:28:00,76.69,76.697,76.688,76.695,27200000.0
2006-09-19 16:29:00,76.705,76.713,76.705,76.708,11200000.0
2006-09-19 16:30:00,76.71,76.718,76.694,76.694,10000000.0
2006-09-19 16:31:00,76.713,76.713,76.703,76.704,41600000.0
2006-09-19 16:32:00,76.705,76.71,76.699,76.71,12800000.0
2006-09-19 16:33:00,76.697,76.703,76.691,76.693,27200000.0
2006-09-19 16:34:00,76.686,76.696,76.681,76.688,35200000.0
2006-09-19 16:35:00,76.681,76.682,76.673,76.676,51600000.0
2006-09-19 16:36:00,76.674,76.677,76.664,76.677,51200000.0
2006-09-19 16:37:00,76.672,76.676,76.666,76.675,42000000.0
2006-09-19 16:38:00,76.668,76.668,76.657,76.663,40000000.0
2006-09-19 16:39:00,76.664,76.668,76.66,76.662,35200000.0
2006-09-19 16:40:00,76.653,76.661,76.645,76.653,56000000.0
2006-09-19 16:41:00,76.645,76.648,76.633,76.643,73000000.0
2006-09-19 16:42:00,76.638,76.647,76.636,76.636,54400000.0
2006-09-19 16:43:00,76.637,76.637,76.623,76.625,17600000.0
2006-09-19 16:44:00,76.638,76.642,76.634,76.642,11200000.0
2006-09-19 16:45:00,76.631,76.637,76.629,76.631,57600000.0
2006-09-19 16:46:00,76.622,76.622,76.611,76.611,11200000.0
2006-09-19 16:47:00,76.619,76.628,76.612,76.618,70400000.0
2006-09-19 16:48:00,76.596,76.615,76.593,76.593,52800000.0
2006-09-19 16:49:00,76.596,76.609,76.596,76.603,36800000.0
2006-09-19 16:50:00,76.602,76.602,76.588,76.591,75200000.0
2006-09-19 16:51:00,76.587,76.591,76.584,76.591,31800000.0
2006-09-19 16:52:00,76.576,76.587,76.573,76.584,46400000.0
2006-09-19 16:53:00,76.591,76.596,76.583,76.59,30400000.0
2006-09-19 16:54:00,76.6,76.604,76.594,76.604,11200000.0
2006-09-19 16:55:00,76.602,76.602,76.596,76.598,27200000.0
2006-09-19 16:56:00,76.603,76.605,76.596,76.601,36200000.0
2006-09-19 16:57:00,76.595,76.601,76.595,76.598,19200000.0
2006-09-19 16:58:00,76.608,76.616,76.606,76.615,12800000.0
2006-09-19 16:59:00,76.629,76.677,76.629,76.677,51200000.0
2006-09-19 17:00:00,76.679,76.679,76.664,76.664,49600000.0
2006-09-19 17:01:00,76.663,76.669,76.66,76.669,40000000.0
2006-09-19 17:02:00,76.695,76.724,76.695,76.71,33600000.0
2006-09-19 17:03:00,76.7,76.702,76.688,76.697,44200000.0
2006-09-19 17:04:00,76.704,76.724,76.704,76.724,41600000.0
2006-09-19 17:05:00,76.739,76.752,76.739,76.75,53800000.0
2006-09-19 17:06:00,76.751,76.757,76.748,76.748,59600000.0
2006-09-19 17:07:00,76.747,76.748,76.739,76.744,35200000.0
2006-09-19 17:08:00,76.738,76.745,76.737,76.737,68200000.0
2006-09-19 17:09:00,76.75,76.839,76.75,76.839,59200000.0
2006-09-19 17:10:00,76.843,76.843,76.825,76.825,25600000.0
2006-09-19 17:11:00,76.819,76.856,76.819,76.851,37200000.0
2006-09-19 17:12:00,76.846,76.846,76.789,76.8,25600000.0
2006-09-19 17:13:00,76.803,76.806,76.793,76.793,28200000.0
2006-09-19 17:14:00,76.774,76.782,76.771,76.78,22400000.0
2006-09-19 17:15:00,76.779,76.779,76.771,76.775,19200000.0
2006-09-19 17:16:00,76.78,76.804,76.78,76.796,17600000.0
2006-09-19 17:17:00,76.809,76.817,76.807,76.81,38400000.0
2006-09-19 17:18:00,76.811,76.823,76.811,76.822,57600000.0
2006-09-19 17:19:00,76.821,76.821,76.803,76.81,24000000.0
2006-09-19 17:20:00,76.805,76.811,76.802,76.811,15400000.0
2006-09-19 17:21:00,76.817,76.848,76.817,76.848,28800000.0
2006-09-19 17:22:00,76.869,76.87,76.862,76.862,19200000.0
2006-09-19 17:23:00,76.852,76.852,76.838,76.841,11200000.0
2006-09-19 17:24:00,76.833,76.834,76.82,76.826,12800000.0
2006-09-19 17:25:00,76.824,76.824,76.812,76.815,18000000.0
2006-09-19 17:26:00,76.815,76.82,76.809,76.809,12800000.0
2006-09-19 17:27:00,76.813,76.815,76.804,76.807,46200000.0
2006-09-19 17:28:00,76.808,76.831,76.808,76.831,12800000.0
2006-09-19 17:29:00,76.839,76.839,76.828,76.834,27200000.0
2006-09-19 17:30:00,76.826,76.837,76.817,76.817,17000000.0
2006-09-19 17:31:00,76.816,76.828,76.814,76.828,88000000.0
2006-09-19 17:32:00,76.845,76.854,76.842,76.849,52800000.0
2006-09-19 17:33:00,76.852,76.856,76.848,76.849,35600000.0
2006-09-19 17:34:00,76.843,76.845,76.836,76.842,64000000.0
2006-09-19 17:36:00,76.856,76.869,76.856,76.861,33000000.0
2006-09-19 17:38:00,76.859,76.862,76.853,76.856,35200000.0
2006-09-19 17:39:00,76.85,76.857,76.846,76.857,16000000.0
2006-09-19 17:40:00,76.865,76.868,76.861,76.866,75200000.0
2006-09-19 17:41:00,76.87,76.886,76.87,76.882,12800000.0
2006-09-19 17:42:00,76.92,76.961,76.92,76.957,12800000.0
2006-09-19 17:43:00,76.963,76.966,76.95,76.96,17600000.0
2006-09-19 17:44:00,76.966,76.972,76.961,76.965,30800000.0
2006-09-19 17:45:00,76.953,76.957,76.948,76.948,30400000.0
2006-09-19 17:46:00,76.951,76.954,76.942,76.95,41000000.0
2006-09-19 17:47:00,76.945,76.946,76.934,76.934,57600000.0
2006-09-19 17:48:00,76.929,76.935,76.924,76.935,57600000.0
2006-09-19 17:49:00,76.932,76.935,76.918,76.918,46400000.0
2006-09-19 17:50:00,76.915,76.926,76.915,76.926,8000000.0
2006-09-19 17:51:00,76.928,76.934,76.926,76.931,49600000.0
2006-09-19 17:52:00,76.925,76.939,76.925,76.939,43200000.0
2006-09-19 17:53:00,76.936,76.936,76.926,76.936,33600000.0
2006-09-19 17:54:00,76.94,76.945,76.934,76.941,38400000.0
2006-09-19 17:55:00,76.944,76.944,76.937,76.938,40000000.0
2006-09-19 17:56:00,76.936,76.936,76.928,76.935,44800000.0
2006-09-19 17:57:00,76.934,76.935,76.924,76.925,36800000.0
2006-09-19 17:58:00,76.928,76.928,76.917,76.925,17000000.0
2006-09-19 17:59:00,76.934,76.949,76.932,76.948,62400000.0
2006-09-19 18:00:00,76.954,76.954,76.94,76.94,51200000.0
2006-09-19 18:01:00,76.935,76.935,76.924,76.93,32400000.0
2006-09-19 18:02:00,76.929,76.929,76.92,76.92,24000000.0
2006-09-19 18:03:00,76.92,76.924,76.915,76.924,36800000.0
2006-09-19 18:04:00,76.923,76.938,76.923,76.938,33600000.0
2006-09-19 18:05:00,76.948,76.957,76.947,76.955,12800000.0
2006-09-19 18:06:00,76.951,76.955,76.942,76.949,30400000.0
2006-09-19 18:07:00,76.945,76.95,76.938,76.95,11200000.0
2006-09-19 18:08:00,76.949,76.955,76.946,76.955,84200000.0
2006-09-19 18:09:00,76.973,76.986,76.973,76.982,33600000.0
2006-09-19 18:10:00,77.005,77.025,76.999,77.025,16000000.0
2006-09-19 18:11:00,77.025,77.027,77.015,77.027,12800000.0
2006-09-19 18:12:00,77.026,77.035,77.023,77.035,12800000.0
2006-09-19 18:13:00,77.043,77.043,77.031,77.031,27200000.0
2006-09-19 18:14:00,77.02,77.02,76.984,76.984,19600000.0
2006-09-19 18:15:00,76.976,76.976,76.962,76.97,30400000.0
2006-09-19 18:16:00,76.966,76.967,76.94,76.95,56000000.0
2006-09-19 18:17:00,76.941,76.943,76.936,76.943,43200000.0
2006-09-19 18:18:00,76.937,76.937,76.931,76.931,30400000.0
2006-09-19 18:19:00,76.939,76.945,76.937,76.939,46800000.0
2006-09-19 18:20:00,76.944,76.956,76.944,76.951,43200000.0
2006-09-19 18:21:00,76.958,76.982,76.957,76.975,12800000.0
2006-09-19 18:23:00,76.985,76.985,76.973,76.984,46400000.0
2006-09-19 18:27:00,76.98,76.983,76.978,76.981,33000000.0
2006-09-19 18:28:00,76.974,76.98,76.967,76.967,12800000.0
2006-09-19 18:29:00,76.967,76.983,76.967,76.983,25600000.0
2006-09-19 18:30:00,76.995,77.001,76.986,76.997,36800000.0
2006-09-19 18:31:00,77.001,77.001,76.987,76.992,11200000.0
2006-09-19 18:32:00,76.992,76.997,76.99,76.994,70400000.0
2006-09-19 18:33:00,76.993,76.993,76.978,76.978,32000000.0
2006-09-19 18:35:00,76.978,76.985,76.973,76.978,43200000.0
2006-09-19 18:36:00,76.987,76.987,76.984,76.984,3200000.0
2006-09-19 18:38:00,76.977,76.982,76.966,76.97,49600000.0
2006-09-19 18:39:00,76.974,76.985,76.973,76.985,76200000.0
2006-09-19 18:40:00,76.984,76.992,76.981,76.992,66000000.0
2006-09-19 18:41:00,76.982,76.994,76.982,76.992,72000000.0
2006-09-19 18:42:00,76.993,76.993,76.981,76.984,78400000.0
2006-09-19 18:44:00,76.98,76.985,76.98,76.982,29800000.0
2006-09-19 18:45:00,76.984,76.988,76.969,76.981,12800000.0
2006-09-19 18:47:00,76.977,76.986,76.977,76.978,14400000.0
2006-09-19 18:49:00,76.987,76.991,76.982,76.984,23400000.0
2006-09-19 18:50:00,76.987,76.989,76.983,76.984,45800000.0
2006-09-19 18:51:00,76.993,76.993,76.977,76.992,12800000.0
2006-09-19 18:52:00,76.991,76.994,76.987,76.987,19200000.0
2006-09-19 18:54:00,76.99,76.99,76.983,76.985,19200000.0
2006-09-19 18:55:00,76.98,76.991,76.978,76.984,22400000.0
2006-09-19 18:56:00,76.991,76.995,76.985,76.991,16000000.0
2006-09-19 18:57:00,76.994,77.002,76.994,77.002,19200000.0
2006-09-19 18:58:00,77.003,77.008,77.001,77.008,32000000.0
2006-09-19 18:59:00,77.015,77.037,77.015,77.036,32000000.0
2006-09-19 19:00:00,77.042,77.049,77.04,77.046,14400000.0
2006-09-19 19:01:00,77.047,77.047,77.041,77.041,11200000.0
2006-09-19 19:02:00,77.03,77.034,77.024,77.024,43200000.0
2006-09-19 19:03:00,77.035,77.042,77.034,77.036,14400000.0
2006-09-19 19:05:00,77.031,77.035,77.024,77.035,17600000.0
2006-09-19 19:06:00,77.04,77.04,77.028,77.034,56400000.0
2006-09-19 19:07:00,77.035,77.042,77.033,77.038,35200000.0
2006-09-19 19:08:00,77.041,77.041,77.033,77.033,22400000.0
2006-09-19 19:09:00,77.03,77.042,77.03,77.037,12800000.0
2006-09-19 19:10:00,77.039,77.04,77.031,77.04,17600000.0
2006-09-19 19:11:00,77.053,77.073,77.053,77.068,17600000.0
2006-09-19 19:12:00,77.066,77.078,77.066,77.076,24000000.0
2006-09-19 19:13:00,77.074,77.084,77.068,77.079,16000000.0
2006-09-19 19:14:00,77.073,77.073,77.063,77.066,12800000.0
2006-09-19 19:15:00,77.058,77.058,77.037,77.04,16400000.0
2006-09-19 19:16:00,77.041,77.041,77.019,77.033,12800000.0
2006-09-19 19:17:00,77.039,77.045,77.036,77.036,14400000.0
2006-09-19 19:18:00,77.033,77.044,77.033,77.044,32000000.0
2006-09-19 19:20:00,77.05,77.054,77.041,77.051,14400000.0
2006-09-19 19:21:00,77.051,77.053,77.046,77.046,17600000.0
2006-09-19 19:22:00,77.054,77.054,77.042,77.051,14400000.0
2006-09-19 19:23:00,77.044,77.052,77.038,77.047,16000000.0
2006-09-19 19:24:00,77.045,77.048,77.035,77.042,48000000.0
2006-09-19 19:25:00,77.046,77.049,77.041,77.041,12800000.0
2006-09-19 19:28:00,77.025,77.025,77.012,77.021,12800000.0
2006-09-19 19:29:00,77.021,77.027,77.015,77.015,12800000.0
2006-09-19 19:31:00,77.018,77.02,77.015,77.015,11200000.0
2006-09-19 19:32:00,77.009,77.015,77.007,77.007,11200000.0
2006-09-19 19:34:00,77.012,77.025,77.012,77.013,12800000.0
2006-09-19 19:35:00,77.015,77.023,77.009,77.023,17600000.0
2006-09-19 19:36:00,77.027,77.027,77.016,77.024,16000000.0
2006-09-19 19:37:00,77.019,77.03,77.019,77.03,11200000.0
2006-09-19 19:38:00,77.034,77.039,77.028,77.028,11200000.0
2006-09-19 19:39:00,77.021,77.03,77.021,77.025,12800000.0
2006-09-19 19:40:00,77.013,77.026,77.013,77.023,11200000.0
2006-09-19 19:42:00,77.021,77.031,77.021,77.031,11200000.0
2006-09-19 19:43:00,77.029,77.042,77.029,77.042,11200000.0
2006-09-19 19:44:00,77.047,77.047,77.036,77.045,11200000.0
2006-09-19 19:45:00,77.052,77.054,77.046,77.054,16000000.0
2006-09-19 19:47:00,77.045,77.045,77.034,77.035,9600000.0
2006-09-19 19:48:00,77.035,77.036,77.02,77.031,12800000.0
2006-09-19 19:49:00,77.033,77.033,77.029,77.03,30400000.0
2006-09-19 19:52:00,77.017,77.031,77.009,77.029,16000000.0
2006-09-19 19:53:00,77.038,77.046,77.038,77.039,11200000.0
2006-09-19 19:54:00,77.029,77.032,77.019,77.019,12800000.0
2006-09-19 19:55:00,77.021,77.021,77.011,77.012,11200000.0
2006-09-19 19:56:00,77.007,77.013,76.999,77.012,16000000.0
2006-09-19 19:57:00,77.017,77.017,77.01,77.015,12800000.0
2006-09-19 19:58:00,77.015,77.015,77.008,77.009,11200000.0
2006-09-19 19:59:00,77.011,77.011,77.004,77.004,6400000.0
2006-09-19 20:01:00,77.011,77.012,77.003,77.003,12800000.0
2006-09-19 20:06:00,77.005,77.007,77.003,77.004,11600000.0
2006-09-19 20:07:00,77.004,77.008,77.0,77.002,17600000.0
2006-09-19 20:08:00,77.003,77.011,76.996,76.997,37800000.0
2006-09-19 20:09:00,77.005,77.006,76.998,76.998,11200000.0
2006-09-19 20:10:00,76.984,77.007,76.984,76.996,14400000.0
2006-09-19 20:11:00,76.981,76.981,76.969,76.969,11200000.0
2006-09-19 20:12:00,76.972,76.979,76.972,76.974,11200000.0
2006-09-19 20:13:00,76.972,76.979,76.967,76.967,11200000.0
2006-09-19 20:14:00,76.954,76.961,76.897,76.954,14400000.0
2006-09-19 20:15:00,76.958,76.959,76.945,76.959,11200000.0
2006-09-19 20:16:00,76.954,76.954,76.946,76.949,28800000.0
2006-09-19 20:17:00,76.95,76.955,76.942,76.945,33600000.0
2006-09-19 20:19:00,76.949,76.955,76.949,76.95,11200000.0
2006-09-19 20:22:00,76.943,76.953,76.943,76.947,14400000.0
2006-09-19 20:23:00,76.943,76.95,76.942,76.945,12800000.0
2006-09-19 20:24:00,76.949,76.956,76.949,76.953,16000000.0
2006-09-19 20:25:00,76.944,76.965,76.944,76.965,11200000.0
2006-09-19 20:26:00,76.976,76.981,76.97,76.97,16000000.0
2006-09-19 20:27:00,76.974,76.974,76.965,76.968,16000000.0
2006-09-19 20:28:00,76.976,76.976,76.964,76.973,11200000.0
2006-09-19 20:29:00,76.967,76.969,76.96,76.965,12800000.0
2006-09-19 20:30:00,76.961,76.962,76.951,76.954,27200000.0
2006-09-19 20:32:00,76.962,76.962,76.954,76.961,12800000.0
2006-09-19 20:33:00,76.963,76.964,76.951,76.959,12800000.0
2006-09-19 20:35:00,76.955,76.956,76.951,76.954,11200000.0
2006-09-19 20:36:00,76.95,76.959,76.945,76.958,16000000.0
2006-09-19 20:37:00,76.965,76.979,76.964,76.979,8000000.0
2006-09-19 20:38:00,76.974,76.983,76.974,76.975,12800000.0
2006-09-19 20:40:00,76.975,76.975,76.959,76.967,11200000.0
2006-09-19 20:41:00,76.97,76.97,76.953,76.953,14400000.0
2006-09-19 20:43:00,76.961,76.974,76.961,76.97,14400000.0
2006-09-19 20:45:00,76.976,76.979,76.973,76.979,12800000.0
2006-09-19 20:49:00,76.985,76.988,76.978,76.978,8000000.0
2006-09-19 20:50:00,76.989,76.989,76.977,76.986,14400000.0
2006-09-19 20:51:00,76.98,76.98,76.971,76.971,28800000.0
2006-09-19 20:53:00,76.962,76.962,76.955,76.955,15400000.0
2006-09-19 20:55:00,76.956,76.963,76.945,76.963,11200000.0
2006-09-19 20:56:00,76.961,76.961,76.953,76.954,8000000.0
2006-09-19 20:57:00,76.952,76.961,76.952,76.958,12800000.0
2006-09-19 20:58:00,76.953,76.957,76.945,76.947,11200000.0
2006-09-19 20:59:00,76.945,76.948,76.945,76.947,11200000.0
2006-09-19 21:03:00,76.941,76.944,76.937,76.939,11200000.0
2006-09-19 21:05:00,76.938,76.955,76.931,76.955,12800000.0
2006-09-19 21:06:00,76.955,76.968,76.955,76.968,12800000.0
2006-09-19 21:07:00,76.975,76.975,76.959,76.968,14400000.0
2006-09-19 21:09:00,76.955,76.974,76.955,76.968,8000000.0
2006-09-19 21:10:00,76.959,76.959,76.954,76.959,9600000.0
2006-09-19 21:11:00,76.962,76.971,76.95,76.962,12800000.0
2006-09-19 21:12:00,76.948,76.955,76.948,76.955,12200000.0
2006-09-19 21:14:00,76.96,76.963,76.944,76.947,12800000.0
2006-09-19 21:15:00,76.936,76.952,76.936,76.952,14400000.0
2006-09-19 21:16:00,76.952,76.953,76.951,76.951,9600000.0
2006-09-19 21:17:00,76.951,76.955,76.948,76.948,12800000.0
2006-09-19 21:18:00,76.955,76.955,76.862,76.944,12800000.0
2006-09-19 21:19:00,76.946,76.954,76.939,76.952,17600000.0
2006-09-19 21:22:00,76.947,76.952,76.933,76.952,12800000.0
2006-09-19 21:23:00,76.95,76.961,76.95,76.961,11200000.0
2006-09-19 21:26:00,76.965,76.968,76.964,76.964,11200000.0
2006-09-19 21:28:00,76.968,76.968,76.951,76.961,11200000.0
2006-09-19 21:30:00,76.966,76.97,76.961,76.968,12800000.0
2006-09-19 21:32:00,76.969,76.969,76.958,76.961,14400000.0
2006-09-19 21:33:00,76.95,76.967,76.95,76.967,11200000.0
2006-09-19 21:34:00,76.958,76.967,76.955,76.958,17600000.0
2006-09-19 21:35:00,76.97,76.97,76.958,76.958,12800000.0
2006-09-19 21:36:00,76.958,76.975,76.958,76.965,9600000.0
2006-09-19 21:37:00,76.948,76.972,76.948,76.971,16000000.0
2006-09-19 21:38:00,76.968,76.974,76.882,76.882,12800000.0
2006-09-19 21:39:00,76.973,76.973,76.969,76.969,3200000.0
2006-09-19 21:40:00,76.962,76.97,76.959,76.97,11200000.0
2006-09-19 21:46:00,76.964,76.964,76.951,76.956,14400000.0
2006-09-19 21:47:00,76.952,76.961,76.95,76.961,11200000.0
2006-09-19 21:48:00,76.958,76.962,76.943,76.955,16000000.0
2006-09-19 21:49:00,76.949,76.963,76.949,76.958,10600000.0
2006-09-19 21:52:00,76.949,76.954,76.949,76.954,10000000.0
2006-09-19 21:53:00,76.961,76.964,76.958,76.961,11200000.0
2006-09-19 21:54:00,76.961,76.961,76.955,76.957,11200000.0
2006-09-19 21:55:00,76.967,76.971,76.964,76.964,11200000.0
2006-09-19 21:56:00,76.969,76.969,76.957,76.958,12200000.0
2006-09-19 21:57:00,76.961,76.965,76.957,76.96,17600000.0
2006-09-19 22:01:00,76.963,76.963,76.955,76.958,11200000.0
2006-09-19 22:04:00,76.953,76.957,76.95,76.95,16000000.0
2006-09-19 22:05:00,76.954,76.973,76.954,76.964,10600000.0
2006-09-19 22:07:00,76.954,76.955,76.949,76.955,16000000.0
2006-09-19 22:08:00,76.957,76.963,76.944,76.963,16000000.0
2006-09-19 22:10:00,76.956,76.961,76.956,76.958,12800000.0
2006-09-19 22:17:00,76.958,76.964,76.958,76.959,12800000.0
2006-09-19 22:19:00,76.958,76.964,76.954,76.954,14400000.0
2006-09-19 22:20:00,76.957,76.969,76.955,76.959,12800000.0
2006-09-19 22:22:00,76.958,76.963,76.958,76.963,6400000.0
2006-09-19 22:23:00,76.961,76.961,76.952,76.956,12800000.0
2006-09-19 22:24:00,76.95,76.955,76.95,76.955,11200000.0
2006-09-19 22:28:00,76.961,76.961,76.95,76.954,12800000.0
2006-09-19 22:37:00,76.966,76.979,76.966,76.977,25600000.0
2006-09-19 22:38:00,77.013,77.024,77.011,77.023,17600000.0
2006-09-19 22:39:00,77.024,77.028,77.018,77.018,12200000.0
2006-09-19 22:40:00,77.017,77.023,77.013,77.015,11200000.0
2006-09-19 22:41:00,77.011,77.015,77.006,77.015,11200000.0
2006-09-19 22:42:00,77.011,77.011,77.001,77.001,17600000.0
2006-09-19 22:44:00,77.009,77.014,77.005,77.012,12800000.0
2006-09-19 22:45:00,77.018,77.019,77.007,77.008,16000000.0
2006-09-19 22:46:00,77.022,77.022,77.012,77.02,10600000.0
2006-09-19 22:47:00,77.014,77.022,77.009,77.009,17600000.0
2006-09-19 22:48:00,77.013,77.014,77.004,77.004,8000000.0
2006-09-19 22:52:00,77.007,77.026,77.007,77.026,11200000.0
2006-09-19 22:53:00,77.028,77.033,77.028,77.033,11200000.0
2006-09-19 22:54:00,77.043,77.058,77.032,77.058,11200000.0
2006-09-19 22:55:00,77.048,77.058,77.047,77.055,12800000.0
2006-09-19 22:56:00,77.055,77.055,77.048,77.051,17600000.0
2006-09-19 22:57:00,77.051,77.051,77.044,77.049,17600000.0
2006-09-19 22:58:00,77.056,77.061,77.055,77.061,11200000.0
2006-09-19 22:59:00,77.06,77.065,77.055,77.055,17600000.0
2006-09-19 23:00:00,77.054,77.061,77.053,77.058,9000000.0
2006-09-19 23:02:00,77.047,77.06,77.046,77.054,17600000.0
2006-09-19 23:03:00,77.057,77.062,77.053,77.054,16000000.0
2006-09-19 23:04:00,77.056,77.061,77.049,77.055,11200000.0
2006-09-19 23:05:00,77.052,77.056,77.049,77.049,34000000.0
2006-09-19 23:07:00,77.052,77.054,77.048,77.048,12200000.0
2006-09-19 23:08:00,77.058,77.061,77.051,77.058,11200000.0
2006-09-19 23:09:00,77.049,77.054,77.045,77.045,17600000.0
2006-09-19 23:10:00,77.048,77.048,77.032,77.037,12800000.0
2006-09-19 23:11:00,77.044,77.044,77.036,77.037,11200000.0
2006-09-19 23:12:00,77.044,77.053,77.042,77.045,16000000.0
2006-09-19 23:13:00,77.036,77.039,77.034,77.036,12800000.0
2006-09-19 23:15:00,77.043,77.046,77.04,77.043,11200000.0
2006-09-19 23:16:00,77.044,77.048,77.037,77.037,12800000.0
2006-09-19 23:17:00,77.04,77.048,77.04,77.044,11200000.0
2006-09-19 23:18:00,77.034,77.041,77.031,77.037,11200000.0
2006-09-19 23:19:00,77.045,77.054,77.038,77.038,12800000.0
2006-09-19 23:20:00,77.041,77.05,77.034,77.047,14400000.0
2006-09-19 23:21:00,77.025,77.046,77.025,77.043,16000000.0
2006-09-19 23:22:00,77.051,77.057,77.049,77.051,12800000.0
2006-09-19 23:23:00,77.053,77.053,77.042,77.043,12800000.0
2006-09-19 23:24:00,77.042,77.059,77.042,77.059,10600000.0
2006-09-19 23:27:00,77.057,77.061,77.054,77.061,17600000.0
2006-09-19 23:28:00,77.051,77.056,77.048,77.051,12800000.0
2006-09-19 23:29:00,77.048,77.054,76.989,77.036,11200000.0
2006-09-19 23:33:00,77.04,77.04,77.027,77.027,12800000.0
2006-09-19 23:34:00,77.034,77.034,77.025,77.026,15400000.0
2006-09-19 23:35:00,77.02,77.021,77.012,77.016,16000000.0
2006-09-19 23:36:00,77.019,77.02,77.015,77.015,12800000.0
2006-09-19 23:37:00,77.02,77.02,77.009,77.01,12800000.0
2006-09-19 23:39:00,77.019,77.025,77.015,77.017,11200000.0
2006-09-19 23:40:00,77.006,77.006,76.988,76.997,35200000.0
2006-09-19 23:41:00,77.007,77.013,77.006,77.01,12800000.0
2006-09-19 23:42:00,77.004,77.008,77.004,77.005,4800000.0
2006-09-19 23:43:00,77.004,77.004,76.993,76.997,11200000.0
2006-09-19 23:44:00,77.001,77.001,76.996,76.997,16000000.0
2006-09-19 23:45:00,76.991,77.001,76.985,77.001,11200000.0
2006-09-19 23:46:00,76.998,77.005,76.998,77.0,17000000.0
2006-09-19 23:47:00,77.001,77.001,76.984,76.984,12800000.0
2006-09-19 23:48:00,76.979,76.984,76.92,76.984,8000000.0
2006-09-19 23:49:00,76.974,76.982,76.968,76.982,12800000.0
2006-09-19 23:50:00,76.982,76.983,76.973,76.973,11200000.0
2006-09-19 23:51:00,76.976,76.976,76.96,76.975,12800000.0
2006-09-19 23:52:00,76.967,76.972,76.96,76.971,12800000.0
2006-09-19 23:53:00,76.977,76.987,76.977,76.985,11200000.0
2006-09-19 23:54:00,76.993,76.999,76.968,76.997,14400000.0
2006-09-19 23:55:00,76.998,77.01,76.998,77.009,14400000.0
2006-09-19 23:56:00,76.931,77.02,76.931,77.007,11200000.0
2006-09-19 23:57:00,77.008,77.008,77.0,77.0,16000000.0
2006-09-19 23:58:00,77.002,77.002,76.983,76.998,11200000.0
2006-09-19 23:59:00,77.003,77.007,76.979,77.004,14400000.0
2006-09-20 00:01:00,77.01,77.015,77.007,77.015,12800000.0
2006-09-20 00:02:00,77.015,77.015,77.0,77.005,12800000.0
2006-09-20 00:03:00,76.999,77.002,76.997,76.998,11200000.0
2006-09-20 00:06:00,77.004,77.01,77.0,77.01,11200000.0
2006-09-20 00:07:00,77.008,77.008,76.998,76.998,8000000.0
2006-09-20 00:10:00,77.006,77.006,76.994,77.003,12200000.0
2006-09-20 00:13:00,76.999,77.001,76.997,76.997,10600000.0
2006-09-20 00:15:00,77.006,77.008,76.992,77.004,14400000.0
2006-09-20 00:16:00,76.998,77.008,76.998,77.005,14400000.0
2006-09-20 00:18:00,77.018,77.02,77.013,77.015,9600000.0
2006-09-20 00:19:00,77.004,77.01,77.003,77.003,12200000.0
2006-09-20 00:21:00,77.001,77.001,76.991,77.0,12800000.0
2006-09-20 00:22:00,76.985,76.997,76.978,76.978,17600000.0
2006-09-20 00:23:00,76.987,76.994,76.987,76.987,12800000.0
2006-09-20 00:24:00,76.991,76.991,76.973,76.986,13800000.0
2006-09-20 00:25:00,76.99,76.99,76.979,76.979,11200000.0
2006-09-20 00:26:00,76.981,76.982,76.976,76.979,12800000.0
2006-09-20 00:27:00,76.973,76.974,76.97,76.97,12800000.0
2006-09-20 00:30:00,76.976,76.976,76.967,76.971,8000000.0
2006-09-20 00:31:00,76.969,76.97,76.956,76.97,12800000.0
2006-09-20 00:32:00,76.962,76.966,76.954,76.964,12800000.0
2006-09-20 00:34:00,76.961,76.961,76.952,76.96,19200000.0
2006-09-20 00:35:00,76.958,76.958,76.941,76.95,12800000.0
2006-09-20 00:36:00,76.954,76.955,76.945,76.955,12800000.0
2006-09-20 00:37:00,76.947,76.947,76.94,76.945,13200000.0
2006-09-20 00:39:00,76.943,76.952,76.938,76.945,17600000.0
2006-09-20 00:40:00,76.941,76.941,76.931,76.933,8000000.0
2006-09-20 00:41:00,76.938,76.943,76.935,76.941,16000000.0
2006-09-20 00:42:00,76.931,76.95,76.931,76.944,12800000.0
2006-09-20 00:44:00,76.938,76.948,76.924,76.948,17600000.0
2006-09-20 00:45:00,76.951,76.953,76.94,76.94,12800000.0
2006-09-20 00:46:00,76.947,76.949,76.943,76.943,14400000.0
2006-09-20 00:47:00,76.939,76.942,76.931,76.935,12800000.0
2006-09-20 00:48:00,76.944,76.949,76.937,76.937,12800000.0
2006-09-20 00:49:00,76.947,76.952,76.944,76.944,11200000.0
2006-09-20 00:50:00,76.95,76.961,76.95,76.959,12800000.0
2006-09-20 00:51:00,76.954,76.958,76.936,76.958,11200000.0
2006-09-20 00:52:00,76.947,76.947,76.934,76.934,11200000.0
2006-09-20 00:53:00,76.943,76.951,76.943,76.951,11200000.0
2006-09-20 00:54:00,76.951,76.959,76.951,76.953,17000000.0
2006-09-20 00:55:00,76.95,76.954,76.949,76.954,12800000.0
2006-09-20 00:56:00,76.958,76.966,76.957,76.964,12800000.0
2006-09-20 00:57:00,76.971,76.975,76.966,76.971,12800000.0
2006-09-20 00:59:00,76.966,76.969,76.957,76.965,11200000.0
2006-09-20 01:01:00,76.965,76.982,76.965,76.982,14400000.0
2006-09-20 01:02:00,76.993,76.995,76.985,76.989,14400000.0
2006-09-20 01:03:00,76.982,76.993,76.982,76.991,11200000.0
2006-09-20 01:04:00,76.995,76.995,76.985,76.986,12800000.0
2006-09-20 01:06:00,76.988,76.988,76.923,76.981,12800000.0
2006-09-20 01:07:00,76.983,76.987,76.974,76.987,12800000.0
2006-09-20 01:08:00,76.986,76.987,76.976,76.976,16000000.0
2006-09-20 01:09:00,76.982,76.982,76.974,76.978,17600000.0
2006-09-20 01:12:00,76.973,76.974,76.963,76.963,16000000.0
2006-09-20 01:14:00,76.963,76.963,76.953,76.96,16000000.0
2006-09-20 01:15:00,76.958,76.964,76.953,76.961,12800000.0
2006-09-20 01:16:00,76.955,76.955,76.949,76.949,25600000.0
2006-09-20 01:17:00,76.953,76.961,76.946,76.96,10600000.0
2006-09-20 01:18:00,76.963,76.963,76.949,76.95,12800000.0
2006-09-20 01:20:00,76.94,76.947,76.94,76.94,11200000.0
2006-09-20 01:21:00,76.939,76.94,76.929,76.929,12800000.0
2006-09-20 01:22:00,76.93,76.941,76.927,76.941,12800000.0
2006-09-20 01:23:00,76.937,76.946,76.935,76.946,11200000.0
2006-09-20 01:24:00,76.954,76.96,76.95,76.96,12800000.0
2006-09-20 01:25:00,76.96,76.961,76.946,76.959,12800000.0
2006-09-20 01:27:00,76.961,76.964,76.956,76.96,12800000.0
2006-09-20 01:28:00,76.95,76.958,76.943,76.943,17600000.0
2006-09-20 01:29:00,76.939,76.948,76.928,76.948,17600000.0
2006-09-20 01:31:00,76.953,76.953,76.944,76.946,11200000.0
2006-09-20 01:33:00,76.942,76.942,76.925,76.938,11200000.0
2006-09-20 01:34:00,76.935,76.936,76.929,76.932,24000000.0
2006-09-20 01:36:00,76.929,76.929,76.919,76.919,11200000.0
2006-09-20 01:37:00,76.926,76.927,76.913,76.917,14400000.0
2006-09-20 01:38:00,76.913,76.923,76.904,76.923,17600000.0
2006-09-20 01:40:00,76.921,76.926,76.909,76.921,11200000.0
2006-09-20 01:41:00,76.925,76.928,76.921,76.928,12800000.0
2006-09-20 01:42:00,76.932,76.94,76.932,76.939,11200000.0
2006-09-20 01:44:00,76.949,76.95,76.94,76.942,12800000.0
2006-09-20 01:45:00,76.938,76.938,76.926,76.93,16000000.0
2006-09-20 01:47:00,76.931,76.931,76.917,76.917,14400000.0
2006-09-20 01:49:00,76.915,76.923,76.912,76.916,16000000.0
2006-09-20 01:50:00,76.918,76.918,76.914,76.914,14400000.0
2006-09-20 01:51:00,76.914,76.916,76.908,76.914,11200000.0
2006-09-20 01:52:00,76.919,76.924,76.918,76.918,20800000.0
2006-09-20 01:53:00,76.925,76.932,76.921,76.923,14400000.0
2006-09-20 01:55:00,76.925,76.929,76.921,76.921,12800000.0
2006-09-20 01:56:00,76.925,76.93,76.923,76.93,12800000.0
2006-09-20 01:57:00,76.928,76.929,76.924,76.927,11200000.0
2006-09-20 01:58:00,76.928,76.936,76.926,76.936,11200000.0
2006-09-20 01:59:00,76.934,76.934,76.922,76.922,3200000.0
2006-09-20 02:00:00,76.937,76.937,76.928,76.93,11200000.0
2006-09-20 02:01:00,76.932,76.937,76.927,76.934,17600000.0
2006-09-20 02:02:00,76.933,76.936,76.928,76.928,12800000.0
2006-09-20 02:03:00,76.925,76.933,76.924,76.933,16000000.0
2006-09-20 02:04:00,76.937,76.941,76.936,76.936,12800000.0
2006-09-20 02:06:00,76.937,76.952,76.937,76.944,12800000.0
2006-09-20 02:07:00,76.953,76.953,76.944,76.944,12800000.0
2006-09-20 02:08:00,76.946,76.95,76.94,76.945,17000000.0
2006-09-20 02:10:00,76.93,76.942,76.93,76.937,9600000.0
2006-09-20 02:13:00,76.947,76.954,76.945,76.947,11200000.0
2006-09-20 02:14:00,76.954,76.958,76.949,76.949,11200000.0
2006-09-20 02:15:00,76.958,76.962,76.948,76.956,11200000.0
2006-09-20 02:16:00,76.958,76.968,76.901,76.968,9600000.0
2006-09-20 02:17:00,76.969,76.969,76.96,76.964,11200000.0
2006-09-20 02:19:00,76.964,76.973,76.962,76.973,12800000.0
2006-09-20 02:22:00,76.955,76.955,76.945,76.949,12200000.0
2006-09-20 02:23:00,76.948,76.961,76.948,76.956,12200000.0
2006-09-20 02:24:00,76.941,76.952,76.858,76.951,11200000.0
2006-09-20 02:25:00,76.95,76.968,76.95,76.959,17600000.0
2006-09-20 02:27:00,76.968,76.977,76.964,76.977,17600000.0
2006-09-20 02:28:00,76.969,76.98,76.969,76.971,14400000.0
2006-09-20 02:31:00,76.972,76.973,76.956,76.969,17600000.0
2006-09-20 02:34:00,76.978,76.985,76.972,76.98,14400000.0
2006-09-20 02:35:00,76.982,76.982,76.976,76.976,12800000.0
2006-09-20 02:37:00,76.974,76.974,76.961,76.962,12800000.0
2006-09-20 02:38:00,76.975,76.975,76.969,76.97,12800000.0
2006-09-20 02:39:00,76.961,76.961,76.952,76.952,16000000.0
2006-09-20 02:42:00,76.956,76.964,76.956,76.96,12200000.0
2006-09-20 02:44:00,76.953,76.953,76.934,76.941,12800000.0
2006-09-20 02:45:00,76.935,76.935,76.928,76.933,11200000.0
2006-09-20 02:46:00,76.938,76.942,76.936,76.942,12800000.0
2006-09-20 02:47:00,76.942,76.943,76.934,76.938,12200000.0
2006-09-20 02:48:00,76.936,76.939,76.923,76.923,14400000.0
2006-09-20 02:49:00,76.927,76.93,76.922,76.93,17600000.0
2006-09-20 02:50:00,76.933,76.934,76.93,76.932,11200000.0
2006-09-20 02:51:00,76.933,76.938,76.92,76.938,11200000.0
2006-09-20 02:52:00,76.929,76.929,76.844,76.894,10600000.0
2006-09-20 02:53:00,76.9,76.912,76.893,76.893,11200000.0
2006-09-20 02:54:00,76.817,76.904,76.817,76.882,11200000.0
2006-09-20 02:55:00,76.872,76.875,76.869,76.874,11200000.0
2006-09-20 02:56:00,76.878,76.88,76.858,76.858,11200000.0
2006-09-20 02:57:00,76.837,76.856,76.827,76.856,11200000.0
2006-09-20 02:58:00,76.854,76.856,76.831,76.843,8000000.0
2006-09-20 03:00:00,76.826,76.826,76.737,76.737,11200000.0
2006-09-20 03:01:00,76.831,76.837,76.823,76.833,11200000.0
2006-09-20 03:02:00,76.839,76.842,76.839,76.841,11200000.0
2006-09-20 03:03:00,76.851,76.857,76.846,76.857,14400000.0
2006-09-20 03:05:00,76.857,76.857,76.85,76.854,16000000.0
2006-09-20 03:06:00,76.848,76.849,76.839,76.842,16000000.0
2006-09-20 03:07:00,76.824,76.828,76.818,76.824,14400000.0
2006-09-20 03:08:00,76.833,76.833,76.805,76.805,11200000.0
2006-09-20 03:09:00,76.802,76.802,76.79,76.79,11600000.0
2006-09-20 03:10:00,76.795,76.798,76.79,76.794,16000000.0
2006-09-20 03:11:00,76.793,76.805,76.793,76.8,11200000.0
2006-09-20 03:12:00,76.792,76.801,76.782,76.782,17600000.0
2006-09-20 03:13:00,76.801,76.805,76.797,76.805,16000000.0
2006-09-20 03:14:00,76.803,76.803,76.792,76.793,11200000.0
2006-09-20 03:15:00,76.791,76.791,76.781,76.782,17600000.0
2006-09-20 03:16:00,76.768,76.777,76.768,76.768,14400000.0
2006-09-20 03:17:00,76.766,76.77,76.754,76.77,11200000.0
2006-09-20 03:18:00,76.77,76.77,76.754,76.76,13200000.0
2006-09-20 03:19:00,76.749,76.749,76.727,76.727,12800000.0
2006-09-20 03:20:00,76.726,76.726,76.705,76.715,12800000.0
2006-09-20 03:21:00,76.725,76.746,76.724,76.746,14400000.0
2006-09-20 03:22:00,76.739,76.739,76.732,76.732,11200000.0
2006-09-20 03:23:00,76.737,76.743,76.731,76.743,9600000.0
2006-09-20 03:24:00,76.739,76.748,76.735,76.748,9600000.0
2006-09-20 03:25:00,76.746,76.757,76.746,76.751,17600000.0
2006-09-20 03:26:00,76.747,76.747,76.728,76.728,12200000.0
2006-09-20 03:27:00,76.734,76.734,76.722,76.725,14400000.0
2006-09-20 03:28:00,76.726,76.726,76.719,76.719,11200000.0
2006-09-20 03:29:00,76.704,76.713,76.697,76.707,12200000.0
2006-09-20 03:30:00,76.704,76.711,76.644,76.709,18000000.0
2006-09-20 03:31:00,76.721,76.732,76.721,76.732,12800000.0
2006-09-20 03:32:00,76.73,76.731,76.73,76.73,8000000.0
2006-09-20 03:33:00,76.738,76.738,76.724,76.724,11200000.0
2006-09-20 03:34:00,76.727,76.737,76.726,76.737,11200000.0
2006-09-20 03:35:00,76.735,76.743,76.729,76.738,17600000.0
2006-09-20 03:36:00,76.741,76.741,76.732,76.735,11200000.0
2006-09-20 03:39:00,76.727,76.736,76.674,76.735,14400000.0
2006-09-20 03:40:00,76.739,76.746,76.735,76.746,13200000.0
2006-09-20 03:41:00,76.752,76.76,76.752,76.754,11200000.0
2006-09-20 03:42:00,76.748,76.753,76.739,76.741,12800000.0
2006-09-20 03:43:00,76.746,76.746,76.727,76.746,11200000.0
2006-09-20 03:44:00,76.743,76.751,76.736,76.745,12800000.0
2006-09-20 03:46:00,76.746,76.751,76.745,76.745,11200000.0
2006-09-20 03:47:00,76.752,76.752,76.739,76.747,11200000.0
2006-09-20 03:48:00,76.753,76.758,76.752,76.754,11200000.0
2006-09-20 03:49:00,76.754,76.759,76.753,76.753,16000000.0
2006-09-20 03:50:00,76.756,76.759,76.75,76.75,11200000.0
2006-09-20 03:52:00,76.758,76.76,76.744,76.758,14400000.0
2006-09-20 03:54:00,76.76,76.76,76.748,76.755,14400000.0
2006-09-20 03:55:00,76.76,76.764,76.751,76.764,14400000.0
2006-09-20 03:56:00,76.762,76.764,76.756,76.756,12800000.0
2006-09-20 03:57:00,76.751,76.759,76.75,76.759,12800000.0
2006-09-20 03:58:00,76.758,76.759,76.751,76.751,16000000.0
2006-09-20 04:01:00,76.76,76.768,76.756,76.763,11200000.0
2006-09-20 04:02:00,76.76,76.762,76.757,76.762,8000000.0
2006-09-20 04:03:00,76.767,76.767,76.758,76.761,12800000.0
2006-09-20 04:04:00,76.761,76.775,76.761,76.775,12800000.0
2006-09-20 04:05:00,76.782,76.786,76.782,76.782,11200000.0
2006-09-20 04:06:00,76.778,76.779,76.768,76.774,14400000.0
2006-09-20 04:07:00,76.78,76.785,76.766,76.766,14400000.0
2006-09-20 04:09:00,76.777,76.784,76.768,76.784,11200000.0
2006-09-20 04:10:00,76.785,76.785,76.775,76.785,14400000.0
2006-09-20 04:12:00,76.786,76.789,76.785,76.786,8000000.0
2006-09-20 04:13:00,76.785,76.792,76.782,76.791,11200000.0
2006-09-20 04:14:00,76.789,76.791,76.786,76.786,11200000.0
2006-09-20 04:15:00,76.792,76.799,76.79,76.799,12200000.0
2006-09-20 04:16:00,76.804,76.808,76.804,76.805,11200000.0
2006-09-20 04:17:00,76.803,76.804,76.794,76.798,14400000.0
2006-09-20 04:18:00,76.804,76.807,76.8,76.802,12800000.0
2006-09-20 04:19:00,76.796,76.797,76.774,76.793,12800000.0
2006-09-20 04:21:00,76.799,76.799,76.79,76.791,11200000.0
2006-09-20 04:23:00,76.793,76.795,76.783,76.791,12800000.0
2006-09-20 04:24:00,76.801,76.803,76.797,76.799,12800000.0
2006-09-20 04:26:00,76.797,76.799,76.792,76.795,14400000.0
2006-09-20 04:27:00,76.798,76.798,76.783,76.789,10000000.0
2006-09-20 04:28:00,76.783,76.783,76.77,76.777,11200000.0
2006-09-20 04:30:00,76.76,76.761,76.748,76.748,12800000.0
2006-09-20 04:31:00,76.771,76.781,76.763,76.781,12800000.0
2006-09-20 04:32:00,76.784,76.786,76.778,76.786,12800000.0
2006-09-20 04:33:00,76.781,76.787,76.773,76.78,16000000.0
2006-09-20 04:34:00,76.783,76.792,76.783,76.792,12800000.0
2006-09-20 04:35:00,76.788,76.792,76.787,76.787,12800000.0
2006-09-20 04:36:00,76.789,76.791,76.787,76.787,6800000.0
2006-09-20 04:37:00,76.802,76.807,76.799,76.803,12800000.0
2006-09-20 04:38:00,76.802,76.804,76.789,76.791,9000000.0
2006-09-20 04:40:00,76.792,76.792,76.783,76.784,11200000.0
2006-09-20 04:41:00,76.786,76.79,76.775,76.784,11200000.0
2006-09-20 04:44:00,76.79,76.79,76.783,76.783,9600000.0
2006-09-20 04:45:00,76.789,76.793,76.787,76.788,12800000.0
2006-09-20 04:46:00,76.79,76.792,76.785,76.788,14400000.0
2006-09-20 04:47:00,76.781,76.788,76.781,76.784,8000000.0
2006-09-20 04:48:00,76.79,76.79,76.776,76.776,12800000.0
2006-09-20 04:49:00,76.765,76.78,76.765,76.778,11200000.0
2006-09-20 04:50:00,76.781,76.781,76.771,76.771,11200000.0
2006-09-20 04:51:00,76.771,76.778,76.687,76.778,14400000.0
2006-09-20 04:52:00,76.779,76.779,76.77,76.774,11200000.0
2006-09-20 04:54:00,76.77,76.777,76.77,76.774,12800000.0
2006-09-20 04:58:00,76.776,76.783,76.771,76.771,8000000.0
2006-09-20 04:59:00,76.782,76.787,76.779,76.784,12800000.0
2006-09-20 05:01:00,76.783,76.788,76.778,76.787,14400000.0
2006-09-20 05:05:00,76.791,76.8,76.791,76.8,11200000.0
2006-09-20 05:09:00,76.797,76.805,76.793,76.793,17600000.0
2006-09-20 05:16:00,76.804,76.804,76.739,76.798,16000000.0
2006-09-20 05:17:00,76.803,76.803,76.794,76.794,11200000.0
2006-09-20 05:19:00,76.792,76.806,76.792,76.801,16000000.0
2006-09-20 05:20:00,76.801,76.811,76.801,76.807,11200000.0
2006-09-20 05:23:00,76.808,76.808,76.799,76.799,12800000.0
2006-09-20 05:31:00,76.799,76.81,76.799,76.81,17600000.0
2006-09-20 05:33:00,76.802,76.805,76.801,76.801,9600000.0
2006-09-20 05:34:00,76.805,76.805,76.797,76.799,16000000.0
2006-09-20 05:35:00,76.798,76.803,76.798,76.802,11200000.0
2006-09-20 05:37:00,76.798,76.806,76.795,76.806,11200000.0
2006-09-20 05:38:00,76.804,76.806,76.787,76.802,16000000.0
2006-09-20 05:41:00,76.792,76.792,76.783,76.785,12800000.0
2006-09-20 05:43:00,76.784,76.784,76.77,76.77,11200000.0
2006-09-20 05:48:00,76.779,76.78,76.764,76.773,9000000.0
2006-09-20 05:49:00,76.767,76.778,76.767,76.771,17600000.0
2006-09-20 05:50:00,76.776,76.778,76.761,76.761,11200000.0
2006-09-20 05:51:00,76.774,76.779,76.768,76.777,11200000.0
2006-09-20 05:53:00,76.775,76.785,76.774,76.784,17600000.0
2006-09-20 05:54:00,76.779,76.784,76.773,76.777,9000000.0
2006-09-20 05:56:00,76.772,76.79,76.772,76.79,12800000.0
2006-09-20 05:57:00,76.79,76.792,76.786,76.786,12800000.0
2006-09-20 05:59:00,76.786,76.786,76.768,76.78,12800000.0
2006-09-20 06:00:00,76.785,76.785,76.761,76.761,8000000.0
2006-09-20 06:01:00,76.766,76.766,76.747,76.758,11200000.0
2006-09-20 06:02:00,76.766,76.772,76.753,76.753,12800000.0
2006-09-20 06:03:00,76.765,76.765,76.748,76.75,11200000.0
2006-09-20 06:04:00,76.748,76.753,76.743,76.751,16000000.0
2006-09-20 06:05:00,76.758,76.759,76.747,76.759,14400000.0
2006-09-20 06:06:00,76.772,76.78,76.77,76.77,12800000.0
2006-09-20 06:07:00,76.771,76.772,76.765,76.765,11200000.0
2006-09-20 06:08:00,76.754,76.771,76.753,76.771,11200000.0
2006-09-20 06:09:00,76.777,76.777,76.77,76.77,11200000.0
2006-09-20 06:10:00,76.765,76.773,76.681,76.767,11200000.0
2006-09-20 06:11:00,76.77,76.773,76.763,76.772,17600000.0
2006-09-20 06:14:00,76.766,76.766,76.751,76.754,12800000.0
2006-09-20 06:15:00,76.745,76.757,76.745,76.756,8000000.0
2006-09-20 06:16:00,76.765,76.772,76.765,76.772,8000000.0
2006-09-20 06:17:00,76.762,76.762,76.749,76.751,12800000.0
2006-09-20 06:18:00,76.754,76.754,76.745,76.745,12800000.0
2006-09-20 06:20:00,76.743,76.748,76.74,76.74,16000000.0
2006-09-20 06:21:00,76.747,76.752,76.745,76.745,12800000.0
2006-09-20 06:24:00,76.762,76.772,76.758,76.772,8000000.0
2006-09-20 06:25:00,76.771,76.772,76.752,76.769,12800000.0
2006-09-20 06:27:00,76.765,76.766,76.745,76.766,13200000.0
2006-09-20 06:28:00,76.76,76.762,76.756,76.756,8000000.0
2006-09-20 06:29:00,76.755,76.762,76.755,76.757,10600000.0
2006-09-20 06:30:00,76.748,76.759,76.748,76.759,13800000.0
2006-09-20 06:32:00,76.754,76.759,76.743,76.752,12800000.0
2006-09-20 06:34:00,76.721,76.746,76.721,76.746,12800000.0
2006-09-20 06:35:00,76.75,76.751,76.736,76.745,12800000.0
2006-09-20 06:36:00,76.746,76.746,76.733,76.733,14400000.0
2006-09-20 06:38:00,76.738,76.751,76.736,76.751,15400000.0
2006-09-20 06:39:00,76.753,76.758,76.743,76.757,10600000.0
2006-09-20 06:40:00,76.749,76.752,76.741,76.752,9600000.0
2006-09-20 06:41:00,76.751,76.751,76.741,76.745,12800000.0
2006-09-20 06:42:00,76.75,76.75,76.746,76.746,9600000.0
2006-09-20 06:43:00,76.69,76.778,76.69,76.752,16000000.0
2006-09-20 06:44:00,76.735,76.743,76.728,76.743,17600000.0
2006-09-20 06:45:00,76.746,76.746,76.733,76.745,17600000.0
2006-09-20 06:47:00,76.752,76.758,76.748,76.758,12800000.0
2006-09-20 06:48:00,76.757,76.771,76.757,76.766,17600000.0
2006-09-20 06:50:00,76.757,76.776,76.757,76.768,14800000.0
2006-09-20 06:51:00,76.777,76.778,76.771,76.772,12800000.0
2006-09-20 06:52:00,76.776,76.776,76.766,76.768,12800000.0
2006-09-20 06:54:00,76.765,76.765,76.756,76.758,14400000.0
2006-09-20 06:56:00,76.765,76.766,76.76,76.766,11200000.0
2006-09-20 06:57:00,76.769,76.773,76.763,76.773,14400000.0
2006-09-20 06:58:00,76.775,76.78,76.773,76.773,12800000.0
2006-09-20 06:59:00,76.773,76.773,76.744,76.754,12800000.0
2006-09-20 07:00:00,76.767,76.767,76.759,76.763,16000000.0
2006-09-20 07:01:00,76.759,76.771,76.757,76.771,17600000.0
2006-09-20 07:02:00,76.768,76.774,76.768,76.769,12800000.0
2006-09-20 07:03:00,76.76,76.771,76.755,76.771,12800000.0
2006-09-20 07:04:00,76.757,76.764,76.751,76.752,13200000.0
2006-09-20 07:05:00,76.75,76.754,76.74,76.751,11200000.0
2006-09-20 07:06:00,76.759,76.759,76.746,76.746,12800000.0
2006-09-20 07:07:00,76.747,76.751,76.745,76.745,11200000.0
2006-09-20 07:10:00,76.726,76.731,76.726,76.731,4800000.0
2006-09-20 07:11:00,76.731,76.735,76.725,76.729,12800000.0
2006-09-20 07:12:00,76.719,76.738,76.719,76.738,6400000.0
2006-09-20 07:13:00,76.737,76.737,76.731,76.731,12800000.0
2006-09-20 07:14:00,76.723,76.742,76.723,76.74,11200000.0
2006-09-20 07:16:00,76.735,76.739,76.735,76.736,11200000.0
2006-09-20 07:17:00,76.737,76.741,76.733,76.733,12800000.0
2006-09-20 07:19:00,76.739,76.739,76.729,76.732,12800000.0
2006-09-20 07:21:00,76.729,76.731,76.72,76.72,12800000.0
2006-09-20 07:22:00,76.717,76.722,76.712,76.717,17600000.0
2006-09-20 07:24:00,76.722,76.73,76.722,76.727,14400000.0
2006-09-20 07:26:00,76.723,76.731,76.723,76.731,3200000.0
2006-09-20 07:28:00,76.717,76.723,76.717,76.722,14400000.0
2006-09-20 07:30:00,76.716,76.719,76.713,76.716,11200000.0
2006-09-20 07:32:00,76.725,76.73,76.721,76.73,17600000.0
2006-09-20 07:33:00,76.739,76.746,76.738,76.746,8000000.0
2006-09-20 07:34:00,76.746,76.746,76.734,76.734,12800000.0
2006-09-20 07:35:00,76.728,76.734,76.724,76.729,16000000.0
2006-09-20 07:36:00,76.703,76.732,76.703,76.729,11200000.0
2006-09-20 07:37:00,76.723,76.73,76.72,76.723,11200000.0
2006-09-20 07:38:00,76.732,76.732,76.723,76.723,12800000.0
2006-09-20 07:39:00,76.718,76.719,76.712,76.716,11200000.0
2006-09-20 07:40:00,76.711,76.712,76.706,76.712,11200000.0
2006-09-20 07:41:00,76.706,76.713,76.701,76.709,12800000.0
2006-09-20 07:42:00,76.709,76.714,76.705,76.714,12800000.0
2006-09-20 07:43:00,76.709,76.714,76.706,76.708,12800000.0
2006-09-20 07:45:00,76.72,76.726,76.717,76.725,11200000.0
2006-09-20 07:46:00,76.733,76.74,76.732,76.74,11200000.0
2006-09-20 07:48:00,76.736,76.753,76.736,76.751,13800000.0
2006-09-20 07:49:00,76.76,76.778,76.76,76.778,17600000.0
2006-09-20 07:50:00,76.776,76.779,76.776,76.776,8000000.0
2006-09-20 07:51:00,76.771,76.773,76.762,76.773,12800000.0
2006-09-20 07:52:00,76.776,76.78,76.769,76.769,17600000.0
2006-09-20 07:53:00,76.77,76.773,76.762,76.773,12200000.0
2006-09-20 07:54:00,76.768,76.773,76.767,76.773,11200000.0
2006-09-20 07:55:00,76.771,76.772,76.754,76.771,12800000.0
2006-09-20 07:56:00,76.766,76.772,76.762,76.772,16000000.0
2006-09-20 07:58:00,76.771,76.771,76.76,76.77,11200000.0
2006-09-20 07:59:00,76.776,76.779,76.771,76.771,12800000.0
2006-09-20 08:00:00,76.764,76.764,76.743,76.743,8000000.0
2006-09-20 08:01:00,76.74,76.743,76.735,76.736,7400000.0
2006-09-20 08:02:00,76.74,76.74,76.736,76.736,5200000.0
2006-09-20 08:03:00,76.734,76.739,76.73,76.737,11600000.0
2006-09-20 08:06:00,76.743,76.747,76.738,76.738,11200000.0
2006-09-20 08:07:00,76.738,76.738,76.722,76.728,11200000.0
2006-09-20 08:08:00,76.724,76.735,76.724,76.735,17000000.0
2006-09-20 08:09:00,76.729,76.747,76.729,76.745,12800000.0
2006-09-20 08:11:00,76.739,76.739,76.722,76.729,11200000.0
2006-09-20 08:13:00,76.727,76.737,76.724,76.73,10600000.0
2006-09-20 08:14:00,76.737,76.741,76.733,76.733,13200000.0
2006-09-20 08:15:00,76.739,76.739,76.714,76.722,16000000.0
2006-09-20 08:16:00,76.731,76.732,76.712,76.726,11200000.0
2006-09-20 08:17:00,76.729,76.733,76.725,76.729,12800000.0
2006-09-20 08:18:00,76.721,76.733,76.721,76.728,12800000.0
2006-09-20 08:19:00,76.723,76.727,76.714,76.72,14400000.0
2006-09-20 08:20:00,76.725,76.726,76.711,76.72,16000000.0
2006-09-20 08:21:00,76.721,76.721,76.701,76.702,17600000.0
2006-09-20 08:22:00,76.717,76.718,76.709,76.709,11200000.0
2006-09-20 08:23:00,76.707,76.707,76.687,76.687,11200000.0
2006-09-20 08:24:00,76.692,76.692,76.688,76.692,9600000.0
2006-09-20 08:25:00,76.688,76.701,76.688,76.701,12800000.0
2006-09-20 08:26:00,76.702,76.709,76.616,76.708,8000000.0
2006-09-20 08:27:00,76.693,76.715,76.693,76.712,12800000.0
2006-09-20 08:28:00,76.724,76.727,76.707,76.717,11200000.0
2006-09-20 08:29:00,76.714,76.72,76.713,76.72,14400000.0
2006-09-20 08:30:00,76.717,76.72,76.709,76.709,11200000.0
2006-09-20 08:31:00,76.703,76.71,76.7,76.701,12800000.0
2006-09-20 08:32:00,76.696,76.701,76.695,76.701,11200000.0
2006-09-20 08:33:00,76.705,76.71,76.703,76.703,11200000.0
2006-09-20 08:34:00,76.705,76.705,76.691,76.693,9600000.0
2006-09-20 08:36:00,76.688,76.696,76.686,76.689,17600000.0
2006-09-20 08:37:00,76.69,76.697,76.687,76.691,11200000.0
2006-09-20 08:38:00,76.689,76.696,76.687,76.696,11600000.0
2006-09-20 08:39:00,76.68,76.7,76.68,76.7,15400000.0
2006-09-20 08:40:00,76.706,76.72,76.706,76.712,16000000.0
2006-09-20 08:41:00,76.715,76.716,76.707,76.707,17600000.0
2006-09-20 08:42:00,76.708,76.725,76.708,76.725,12800000.0
2006-09-20 08:43:00,76.716,76.719,76.704,76.711,12800000.0
2006-09-20 08:44:00,76.703,76.703,76.69,76.69,12800000.0
2006-09-20 08:45:00,76.688,76.704,76.688,76.699,16000000.0
2006-09-20 08:48:00,76.712,76.719,76.712,76.719,12800000.0
2006-09-20 08:49:00,76.734,76.74,76.728,76.735,17600000.0
2006-09-20 08:50:00,76.747,76.756,76.745,76.746,12200000.0
2006-09-20 08:51:00,76.741,76.749,76.735,76.743,17000000.0
2006-09-20 08:52:00,76.738,76.738,76.72,76.724,11200000.0
2006-09-20 08:53:00,76.725,76.725,76.711,76.711,16000000.0
2006-09-20 08:54:00,76.718,76.718,76.706,76.706,3200000.0
2006-09-20 08:55:00,76.687,76.687,76.664,76.664,16000000.0
2006-09-20 08:56:00,76.681,76.684,76.665,76.665,11200000.0
2006-09-20 08:57:00,76.64,76.652,76.64,76.645,11200000.0
2006-09-20 08:58:00,76.64,76.648,76.64,76.648,9600000.0
2006-09-20 08:59:00,76.658,76.658,76.64,76.64,12800000.0
2006-09-20 09:00:00,76.639,76.64,76.629,76.64,17600000.0
2006-09-20 09:01:00,76.645,76.645,76.619,76.619,11200000.0
2006-09-20 09:02:00,76.621,76.634,76.613,76.633,10600000.0
2006-09-20 09:03:00,76.631,76.637,76.618,76.629,16000000.0
2006-09-20 09:04:00,76.619,76.626,76.615,76.626,11200000.0
2006-09-20 09:05:00,76.624,76.634,76.623,76.634,11200000.0
2006-09-20 09:06:00,76.642,76.649,76.628,76.637,12800000.0
2006-09-20 09:07:00,76.641,76.649,76.637,76.646,12200000.0
2006-09-20 09:08:00,76.635,76.638,76.626,76.638,12800000.0
2006-09-20 09:09:00,76.635,76.64,76.625,76.64,17600000.0
2006-09-20 09:10:00,76.631,76.633,76.625,76.63,12800000.0
2006-09-20 09:11:00,76.618,76.618,76.571,76.592,12800000.0
2006-09-20 09:12:00,76.587,76.61,76.587,76.608,12800000.0
2006-09-20 09:13:00,76.605,76.605,76.59,76.59,11200000.0
2006-09-20 09:14:00,76.586,76.586,76.572,76.576,11200000.0
2006-09-20 09:15:00,76.589,76.592,76.584,76.592,11200000.0
2006-09-20 09:16:00,76.582,76.591,76.582,76.589,12800000.0
2006-09-20 09:17:00,76.605,76.605,76.599,76.599,11200000.0
2006-09-20 09:18:00,76.603,76.608,76.6,76.601,14400000.0
2006-09-20 09:19:00,76.591,76.598,76.59,76.592,12800000.0
2006-09-20 09:20:00,76.59,76.591,76.583,76.585,16000000.0
2006-09-20 09:21:00,76.582,76.582,76.57,76.57,11200000.0
2006-09-20 09:22:00,76.576,76.602,76.576,76.602,17600000.0
2006-09-20 09:23:00,76.612,76.616,76.609,76.611,12800000.0
2006-09-20 09:24:00,76.527,76.614,76.527,76.609,11200000.0
2006-09-20 09:25:00,76.618,76.622,76.612,76.612,12800000.0
2006-09-20 09:26:00,76.619,76.639,76.619,76.639,11200000.0
2006-09-20 09:27:00,76.638,76.642,76.638,76.642,11200000.0
2006-09-20 09:28:00,76.631,76.641,76.63,76.641,12800000.0
2006-09-20 09:29:00,76.643,76.647,76.643,76.646,11200000.0
2006-09-20 09:30:00,76.65,76.659,76.65,76.658,12800000.0
2006-09-20 09:31:00,76.66,76.663,76.658,76.659,12800000.0
2006-09-20 09:32:00,76.661,76.677,76.654,76.663,14400000.0
2006-09-20 09:33:00,76.67,76.67,76.659,76.659,12800000.0
2006-09-20 09:34:00,76.654,76.654,76.649,76.653,11200000.0
2006-09-20 09:35:00,76.653,76.653,76.643,76.644,12800000.0
2006-09-20 09:36:00,76.639,76.64,76.635,76.64,9600000.0
2006-09-20 09:37:00,76.64,76.653,76.586,76.652,16000000.0
2006-09-20 09:38:00,76.656,76.657,76.646,76.65,11200000.0
2006-09-20 09:39:00,76.652,76.652,76.645,76.647,12800000.0
2006-09-20 09:40:00,76.649,76.65,76.631,76.647,14400000.0
2006-09-20 09:41:00,76.643,76.647,76.643,76.646,11200000.0
2006-09-20 09:42:00,76.641,76.653,76.641,76.653,16000000.0
2006-09-20 09:43:00,76.652,76.66,76.65,76.65,12800000.0
2006-09-20 09:46:00,76.654,76.654,76.64,76.646,11200000.0
2006-09-20 09:47:00,76.639,76.642,76.632,76.642,12800000.0
2006-09-20 09:49:00,76.633,76.637,76.628,76.635,12800000.0
2006-09-20 09:50:00,76.632,76.634,76.629,76.633,16000000.0
2006-09-20 09:52:00,76.634,76.64,76.632,76.64,14400000.0
2006-09-20 09:53:00,76.632,76.64,76.63,76.63,12800000.0
2006-09-20 09:54:00,76.624,76.629,76.622,76.628,17600000.0
2006-09-20 09:56:00,76.623,76.623,76.609,76.609,14400000.0
2006-09-20 09:57:00,76.613,76.619,76.612,76.617,17600000.0
2006-09-20 09:58:00,76.621,76.635,76.536,76.635,17600000.0
2006-09-20 09:59:00,76.644,76.662,76.644,76.657,17600000.0
2006-09-20 10:01:00,76.659,76.67,76.659,76.665,12800000.0
2006-09-20 10:02:00,76.666,76.666,76.656,76.658,16000000.0
2006-09-20 10:05:00,76.646,76.659,76.64,76.64,14400000.0
2006-09-20 10:06:00,76.648,76.658,76.648,76.651,16000000.0
2006-09-20 10:07:00,76.645,76.654,76.64,76.654,12800000.0
2006-09-20 10:08:00,76.651,76.654,76.646,76.654,11200000.0
2006-09-20 10:09:00,76.648,76.654,76.64,76.647,12800000.0
2006-09-20 10:10:00,76.653,76.653,76.639,76.647,17600000.0
2006-09-20 10:11:00,76.643,76.656,76.643,76.656,11600000.0
2006-09-20 10:13:00,76.653,76.66,76.652,76.66,12800000.0
2006-09-20 10:14:00,76.658,76.661,76.654,76.66,11200000.0
2006-09-20 10:15:00,76.656,76.661,76.646,76.646,12800000.0
2006-09-20 10:16:00,76.645,76.652,76.645,76.647,12800000.0
2006-09-20 10:18:00,76.656,76.672,76.644,76.672,11200000.0
2006-09-20 10:19:00,76.676,76.676,76.664,76.664,11600000.0
2006-09-20 10:20:00,76.668,76.668,76.65,76.655,17600000.0
2006-09-20 10:21:00,76.642,76.666,76.642,76.666,16000000.0
2006-09-20 10:24:00,76.657,76.67,76.657,76.666,12800000.0
2006-09-20 10:26:00,76.668,76.67,76.659,76.667,12800000.0
2006-09-20 10:27:00,76.66,76.663,76.655,76.66,11200000.0
2006-09-20 10:29:00,76.652,76.654,76.648,76.648,11200000.0
2006-09-20 10:30:00,76.649,76.655,76.648,76.655,8000000.0
2006-09-20 10:32:00,76.661,76.671,76.66,76.668,17600000.0
2006-09-20 10:33:00,76.667,76.677,76.667,76.676,11200000.0
2006-09-20 10:34:00,76.688,76.709,76.688,76.706,11200000.0
2006-09-20 10:35:00,76.698,76.7,76.69,76.692,11200000.0
2006-09-20 10:36:00,76.69,76.691,76.68,76.68,11200000.0
2006-09-20 10:38:00,76.685,76.687,76.67,76.687,12800000.0
2006-09-20 10:39:00,76.693,76.724,76.693,76.724,11200000.0
2006-09-20 10:40:00,76.727,76.737,76.724,76.724,16000000.0
2006-09-20 10:41:00,76.727,76.736,76.726,76.726,12800000.0
2006-09-20 10:42:00,76.734,76.748,76.734,76.748,11200000.0
2006-09-20 10:43:00,76.745,76.745,76.74,76.745,11200000.0
2006-09-20 10:44:00,76.748,76.753,76.747,76.748,13200000.0
2006-09-20 10:45:00,76.741,76.749,76.734,76.749,12800000.0
2006-09-20 10:46:00,76.751,76.751,76.741,76.744,12800000.0
2006-09-20 10:48:00,76.749,76.754,76.743,76.754,12800000.0
2006-09-20 10:49:00,76.745,76.753,76.745,76.745,11200000.0
2006-09-20 10:50:00,76.743,76.743,76.728,76.728,16000000.0
2006-09-20 10:51:00,76.732,76.739,76.732,76.738,17600000.0
2006-09-20 10:52:00,76.733,76.733,76.72,76.722,11200000.0
2006-09-20 10:53:00,76.723,76.724,76.706,76.712,11200000.0
2006-09-20 10:54:00,76.723,76.726,76.714,76.726,17600000.0
2006-09-20 10:58:00,76.723,76.731,76.636,76.731,12800000.0
2006-09-20 11:00:00,76.731,76.731,76.722,76.73,12800000.0
2006-09-20 11:01:00,76.745,76.755,76.745,76.753,12800000.0
2006-09-20 11:02:00,76.778,76.782,76.763,76.763,16000000.0
2006-09-20 11:03:00,76.765,76.765,76.745,76.758,12800000.0
2006-09-20 11:04:00,76.764,76.769,76.757,76.758,14400000.0
2006-09-20 11:05:00,76.746,76.746,76.725,76.737,17600000.0
2006-09-20 11:06:00,76.735,76.735,76.725,76.732,17000000.0
2006-09-20 11:07:00,76.722,76.728,76.708,76.728,17600000.0
2006-09-20 11:08:00,76.656,76.713,76.656,76.712,11200000.0
2006-09-20 11:09:00,76.724,76.734,76.72,76.728,17600000.0
2006-09-20 11:10:00,76.732,76.74,76.732,76.736,12800000.0
2006-09-20 11:11:00,76.74,76.751,76.735,76.751,11200000.0
2006-09-20 11:14:00,76.752,76.752,76.745,76.747,11200000.0
2006-09-20 11:15:00,76.742,76.748,76.733,76.74,11200000.0
2006-09-20 11:16:00,76.737,76.739,76.737,76.737,12800000.0
2006-09-20 11:17:00,76.729,76.736,76.72,76.73,11200000.0
2006-09-20 11:18:00,76.73,76.738,76.73,76.738,12800000.0
2006-09-20 11:19:00,76.735,76.741,76.734,76.737,17600000.0
2006-09-20 11:20:00,76.735,76.735,76.72,76.72,12200000.0
2006-09-20 11:21:00,76.723,76.732,76.72,76.732,14400000.0
2006-09-20 11:22:00,76.736,76.747,76.735,76.747,12800000.0
2006-09-20 11:23:00,76.763,76.767,76.755,76.755,11200000.0
2006-09-20 11:25:00,76.764,76.777,76.759,76.771,18000000.0
2006-09-20 11:26:00,76.778,76.785,76.776,76.783,14400000.0
2006-09-20 11:27:00,76.772,76.779,76.761,76.778,11200000.0
2006-09-20 11:28:00,76.778,76.785,76.778,76.785,14400000.0
2006-09-20 11:29:00,76.775,76.777,76.769,76.773,14400000.0
2006-09-20 11:31:00,76.774,76.774,76.766,76.77,11200000.0
2006-09-20 11:32:00,76.768,76.773,76.763,76.773,17600000.0
2006-09-20 11:34:00,76.769,76.769,76.76,76.76,12800000.0
2006-09-20 11:35:00,76.774,76.783,76.774,76.774,11200000.0
2006-09-20 11:36:00,76.777,76.787,76.777,76.787,12800000.0
2006-09-20 11:37:00,76.784,76.784,76.773,76.773,11200000.0
2006-09-20 11:38:00,76.777,76.789,76.777,76.788,11200000.0
2006-09-20 11:39:00,76.788,76.795,76.779,76.791,11200000.0
2006-09-20 11:40:00,76.791,76.817,76.791,76.817,11200000.0
2006-09-20 11:41:00,76.822,76.829,76.819,76.824,16000000.0
2006-09-20 11:42:00,76.83,76.867,76.83,76.866,17600000.0
2006-09-20 11:43:00,76.866,76.866,76.844,76.862,11200000.0
2006-09-20 11:44:00,76.858,76.858,76.848,76.85,11200000.0
2006-09-20 11:46:00,76.838,76.842,76.829,76.842,11200000.0
2006-09-20 11:47:00,76.843,76.85,76.828,76.85,17600000.0
2006-09-20 11:48:00,76.847,76.847,76.827,76.84,11200000.0
2006-09-20 11:49:00,76.839,76.846,76.838,76.838,12800000.0
2006-09-20 11:50:00,76.839,76.842,76.834,76.836,12800000.0
2006-09-20 11:52:00,76.838,76.838,76.827,76.83,11200000.0
2006-09-20 11:53:00,76.827,76.827,76.813,76.819,16000000.0
2006-09-20 11:54:00,76.819,76.819,76.808,76.813,13800000.0
2006-09-20 11:55:00,76.814,76.814,76.75,76.812,11200000.0
2006-09-20 11:56:00,76.808,76.817,76.808,76.815,12800000.0
2006-09-20 11:57:00,76.818,76.818,76.809,76.811,12200000.0
2006-09-20 11:58:00,76.818,76.835,76.818,76.835,11200000.0
2006-09-20 11:59:00,76.837,76.837,76.824,76.825,11200000.0
2006-09-20 12:00:00,76.835,76.849,76.835,76.848,11200000.0
2006-09-20 12:01:00,76.858,76.865,76.854,76.854,11200000.0
2006-09-20 12:03:00,76.855,76.855,76.841,76.846,11200000.0
2006-09-20 12:04:00,76.844,76.844,76.828,76.844,17000000.0
2006-09-20 12:06:00,76.854,76.862,76.852,76.852,12800000.0
2006-09-20 12:08:00,76.859,76.859,76.836,76.836,11200000.0
2006-09-20 12:09:00,76.83,76.83,76.819,76.823,14400000.0
2006-09-20 12:10:00,76.823,76.824,76.809,76.81,11200000.0
2006-09-20 12:12:00,76.824,76.824,76.818,76.821,11200000.0
2006-09-20 12:13:00,76.82,76.827,76.816,76.823,11200000.0
2006-09-20 12:14:00,76.83,76.83,76.822,76.83,12800000.0
2006-09-20 12:15:00,76.829,76.829,76.82,76.82,12800000.0
2006-09-20 12:16:00,76.804,76.82,76.804,76.81,12800000.0
2006-09-20 12:23:00,76.804,76.804,76.795,76.801,14400000.0
2006-09-20 12:25:00,76.795,76.798,76.794,76.794,11200000.0
2006-09-20 12:26:00,76.788,76.79,76.784,76.786,11200000.0
2006-09-20 12:28:00,76.783,76.799,76.783,76.799,12800000.0
2006-09-20 12:29:00,76.802,76.812,76.8,76.812,17600000.0
2006-09-20 12:35:00,76.804,76.808,76.796,76.798,11200000.0
2006-09-20 12:36:00,76.794,76.805,76.794,76.805,11200000.0
2006-09-20 12:37:00,76.801,76.806,76.79,76.796,11200000.0
2006-09-20 12:39:00,76.791,76.809,76.791,76.809,16000000.0
2006-09-20 12:40:00,76.813,76.823,76.801,76.821,16000000.0
2006-09-20 12:41:00,76.821,76.822,76.808,76.808,12800000.0
2006-09-20 12:43:00,76.81,76.811,76.802,76.811,12200000.0
2006-09-20 12:44:00,76.805,76.815,76.8,76.809,17600000.0
2006-09-20 12:45:00,76.804,76.805,76.792,76.805,16000000.0
2006-09-20 12:46:00,76.806,76.806,76.788,76.789,12800000.0
2006-09-20 12:47:00,76.789,76.79,76.774,76.79,12800000.0
2006-09-20 12:48:00,76.797,76.799,76.789,76.798,12800000.0
2006-09-20 12:49:00,76.792,76.792,76.781,76.783,16000000.0
2006-09-20 12:50:00,76.786,76.786,76.774,76.778,14400000.0
2006-09-20 12:51:00,76.779,76.779,76.772,76.775,11200000.0
2006-09-20 12:52:00,76.785,76.787,76.777,76.782,11200000.0
2006-09-20 12:53:00,76.774,76.784,76.773,76.778,11200000.0
2006-09-20 12:54:00,76.793,76.793,76.78,76.781,12800000.0
2006-09-20 12:55:00,76.781,76.781,76.771,76.771,16000000.0
2006-09-20 12:56:00,76.765,76.766,76.759,76.762,11200000.0
2006-09-20 12:58:00,76.769,76.774,76.758,76.774,17600000.0
2006-09-20 13:01:00,76.778,76.785,76.774,76.785,14400000.0
2006-09-20 13:02:00,76.789,76.794,76.787,76.791,12800000.0
2006-09-20 13:04:00,76.793,76.796,76.792,76.792,11200000.0
2006-09-20 13:05:00,76.778,76.783,76.77,76.774,12800000.0
2006-09-20 13:06:00,76.76,76.768,76.759,76.761,8000000.0
2006-09-20 13:08:00,76.766,76.771,76.766,76.77,17600000.0
2006-09-20 13:09:00,76.775,76.775,76.763,76.769,12800000.0
2006-09-20 13:11:00,76.768,76.778,76.768,76.778,10600000.0
2006-09-20 13:13:00,76.77,76.772,76.762,76.762,17000000.0
2006-09-20 13:16:00,76.774,76.784,76.774,76.779,17600000.0
2006-09-20 13:20:00,76.771,76.771,76.761,76.765,9600000.0
2006-09-20 13:25:00,76.758,76.761,76.747,76.747,17600000.0
2006-09-20 13:26:00,76.76,76.76,76.75,76.754,17600000.0
2006-09-20 13:28:00,76.753,76.753,76.66,76.753,16000000.0
2006-09-20 13:29:00,76.754,76.76,76.753,76.758,11200000.0
2006-09-20 13:30:00,76.764,76.769,76.763,76.764,12800000.0
2006-09-20 13:33:00,76.767,76.776,76.767,76.772,19200000.0
2006-09-20 13:35:00,76.777,76.785,76.777,76.783,36800000.0
2006-09-20 13:37:00,76.784,76.792,76.784,76.786,14400000.0
2006-09-20 13:38:00,76.786,76.791,76.781,76.788,33600000.0
2006-09-20 13:40:00,76.791,76.791,76.776,76.776,40000000.0
2006-09-20 13:41:00,76.768,76.768,76.754,76.754,16000000.0
2006-09-20 13:42:00,76.735,76.744,76.735,76.738,11200000.0
2006-09-20 13:43:00,76.75,76.758,76.747,76.754,27200000.0
2006-09-20 13:44:00,76.742,76.742,76.729,76.73,33000000.0
2006-09-20 13:45:00,76.728,76.738,76.727,76.73,21200000.0
2006-09-20 13:46:00,76.735,76.745,76.734,76.745,24000000.0
2006-09-20 13:47:00,76.74,76.747,76.74,76.745,12800000.0
2006-09-20 13:48:00,76.742,76.743,76.734,76.734,12800000.0
2006-09-20 13:49:00,76.735,76.753,76.735,76.753,17600000.0
2006-09-20 13:50:00,76.759,76.775,76.759,76.759,11200000.0
2006-09-20 13:51:00,76.77,76.777,76.769,76.769,24000000.0
2006-09-20 13:52:00,76.773,76.777,76.762,76.762,12800000.0
2006-09-20 13:53:00,76.768,76.774,76.768,76.774,17600000.0
2006-09-20 13:54:00,76.778,76.784,76.778,76.783,26000000.0
2006-09-20 13:55:00,76.779,76.78,76.767,76.768,14400000.0
2006-09-20 13:57:00,76.766,76.767,76.758,76.767,28800000.0
2006-09-20 13:58:00,76.761,76.767,76.761,76.763,14400000.0
2006-09-20 13:59:00,76.765,76.772,76.762,76.772,32000000.0
2006-09-20 14:01:00,76.766,76.766,76.755,76.757,32000000.0
2006-09-20 14:02:00,76.745,76.746,76.74,76.746,14400000.0
2006-09-20 14:03:00,76.743,76.747,76.743,76.745,14400000.0
2006-09-20 14:04:00,76.738,76.746,76.738,76.745,11200000.0
2006-09-20 14:05:00,76.747,76.752,76.746,76.746,24000000.0
2006-09-20 14:07:00,76.753,76.764,76.749,76.761,40000000.0
2006-09-20 14:08:00,76.757,76.758,76.75,76.75,16000000.0
2006-09-20 14:10:00,76.757,76.76,76.752,76.754,33600000.0
2006-09-20 14:13:00,76.762,76.767,76.757,76.767,14400000.0
2006-09-20 14:15:00,76.759,76.759,76.745,76.746,28800000.0
2006-09-20 14:16:00,76.747,76.758,76.747,76.753,25600000.0
2006-09-20 14:17:00,76.747,76.758,76.745,76.753,12800000.0
2006-09-20 14:18:00,76.76,76.766,76.757,76.766,16000000.0
2006-09-20 14:20:00,76.758,76.759,76.753,76.756,25600000.0
2006-09-20 14:21:00,76.753,76.753,76.736,76.738,28800000.0
2006-09-20 14:22:00,76.725,76.737,76.725,76.732,11200000.0
2006-09-20 14:23:00,76.725,76.727,76.718,76.724,48400000.0
2006-09-20 14:24:00,76.724,76.726,76.715,76.721,12800000.0
2006-09-20 14:25:00,76.705,76.713,76.703,76.708,12800000.0
2006-09-20 14:26:00,76.707,76.715,76.706,76.71,12800000.0
2006-09-20 14:27:00,76.71,76.727,76.71,76.727,18000000.0
2006-09-20 14:28:00,76.715,76.721,76.709,76.709,11200000.0
2006-09-20 14:29:00,76.691,76.697,76.687,76.695,36800000.0
2006-09-20 14:30:00,76.691,76.691,76.678,76.678,22400000.0
2006-09-20 14:31:00,76.683,76.692,76.683,76.684,20800000.0
2006-09-20 14:32:00,76.693,76.706,76.691,76.706,8000000.0
2006-09-20 14:33:00,76.706,76.714,76.706,76.714,24000000.0
2006-09-20 14:34:00,76.714,76.714,76.704,76.709,12800000.0
2006-09-20 14:35:00,76.709,76.715,76.708,76.715,14400000.0
2006-09-20 14:36:00,76.72,76.727,76.72,76.721,11200000.0
2006-09-20 14:37:00,76.723,76.726,76.718,76.724,11200000.0
2006-09-20 14:39:00,76.743,76.744,76.725,76.733,12800000.0
2006-09-20 14:40:00,76.723,76.736,76.716,76.727,14400000.0
2006-09-20 14:41:00,76.73,76.736,76.729,76.729,56000000.0
2006-09-20 14:42:00,76.737,76.74,76.73,76.733,12800000.0
2006-09-20 14:44:00,76.735,76.741,76.733,76.741,12800000.0
2006-09-20 14:45:00,76.74,76.74,76.732,76.735,11200000.0
2006-09-20 14:47:00,76.732,76.739,76.724,76.739,16000000.0
2006-09-20 14:51:00,76.745,76.746,76.741,76.743,32000000.0
2006-09-20 14:52:00,76.739,76.739,76.733,76.739,12800000.0
2006-09-20 14:53:00,76.741,76.746,76.737,76.744,17600000.0
2006-09-20 14:54:00,76.744,76.744,76.737,76.743,12800000.0
2006-09-20 14:55:00,76.74,76.746,76.738,76.746,16000000.0
2006-09-20 14:56:00,76.738,76.744,76.724,76.724,12800000.0
2006-09-20 14:57:00,76.736,76.74,76.734,76.734,12800000.0
2006-09-20 14:58:00,76.74,76.74,76.73,76.735,17600000.0
2006-09-20 14:59:00,76.731,76.737,76.726,76.729,16000000.0
2006-09-20 15:01:00,76.728,76.728,76.714,76.714,12800000.0
2006-09-20 15:02:00,76.717,76.723,76.71,76.715,26600000.0
2006-09-20 15:03:00,76.715,76.725,76.715,76.719,12800000.0
2006-09-20 15:04:00,76.725,76.736,76.725,76.734,10600000.0
2006-09-20 15:05:00,76.731,76.734,76.725,76.732,11200000.0
2006-09-20 15:07:00,76.731,76.739,76.727,76.739,25600000.0
2006-09-20 15:08:00,76.738,76.738,76.734,76.734,3200000.0
2006-09-20 15:09:00,76.727,76.737,76.727,76.729,16000000.0
2006-09-20 15:10:00,76.74,76.74,76.731,76.737,12800000.0
2006-09-20 15:11:00,76.737,76.737,76.731,76.732,32000000.0
2006-09-20 15:13:00,76.738,76.739,76.732,76.732,44800000.0
2006-09-20 15:14:00,76.737,76.737,76.714,76.714,35200000.0
2006-09-20 15:15:00,76.713,76.718,76.711,76.711,22400000.0
2006-09-20 15:16:00,76.709,76.718,76.709,76.712,36800000.0
2006-09-20 15:17:00,76.711,76.713,76.707,76.709,22400000.0
2006-09-20 15:18:00,76.716,76.717,76.71,76.717,22400000.0
2006-09-20 15:19:00,76.717,76.72,76.716,76.719,16000000.0
2006-09-20 15:20:00,76.719,76.719,76.711,76.713,24000000.0
2006-09-20 15:21:00,76.708,76.708,76.688,76.688,14400000.0
2006-09-20 15:22:00,76.68,76.68,76.673,76.676,12800000.0
2006-09-20 15:23:00,76.657,76.658,76.65,76.652,48000000.0
2006-09-20 15:24:00,76.654,76.659,76.652,76.655,25600000.0
2006-09-20 15:25:00,76.635,76.644,76.635,76.642,27200000.0
2006-09-20 15:26:00,76.643,76.647,76.641,76.644,40000000.0
2006-09-20 15:27:00,76.646,76.658,76.646,76.655,28800000.0
2006-09-20 15:28:00,76.654,76.664,76.654,76.662,70400000.0
2006-09-20 15:29:00,76.662,76.662,76.571,76.661,46400000.0
2006-09-20 15:30:00,76.587,76.723,76.574,76.61,114400000.0
2006-09-20 15:31:00,76.692,76.699,76.692,76.696,60800000.0
2006-09-20 15:32:00,76.703,76.707,76.702,76.705,30400000.0
2006-09-20 15:33:00,76.695,76.701,76.688,76.688,30400000.0
2006-09-20 15:34:00,76.691,76.693,76.683,76.685,22800000.0
2006-09-20 15:35:00,76.686,76.69,76.677,76.689,33600000.0
2006-09-20 15:36:00,76.688,76.689,76.682,76.684,32000000.0
2006-09-20 15:37:00,76.689,76.694,76.686,76.688,30400000.0
2006-09-20 15:38:00,76.692,76.701,76.691,76.697,59000000.0
2006-09-20 15:39:00,76.704,76.704,76.694,76.698,36200000.0
2006-09-20 15:42:00,76.687,76.687,76.681,76.681,43200000.0
2006-09-20 15:43:00,76.68,76.689,76.679,76.687,27200000.0
2006-09-20 15:45:00,76.687,76.687,76.671,76.683,16000000.0
2006-09-20 15:46:00,76.691,76.699,76.685,76.699,14400000.0
2006-09-20 15:47:00,76.7,76.7,76.693,76.693,30400000.0
2006-09-20 15:49:00,76.692,76.697,76.68,76.687,11200000.0
2006-09-20 15:50:00,76.68,76.68,76.669,76.68,11200000.0
2006-09-20 15:51:00,76.676,76.676,76.665,76.667,12800000.0
2006-09-20 15:52:00,76.677,76.681,76.677,76.68,20800000.0
2006-09-20 15:53:00,76.682,76.682,76.674,76.675,24000000.0
2006-09-20 15:55:00,76.672,76.676,76.672,76.673,23400000.0
2006-09-20 15:56:00,76.664,76.669,76.66,76.662,51200000.0
2006-09-20 15:57:00,76.659,76.673,76.658,76.67,12800000.0
2006-09-20 15:58:00,76.674,76.674,76.646,76.654,19200000.0
2006-09-20 15:59:00,76.656,76.658,76.649,76.65,36800000.0
2006-09-20 16:00:00,76.663,76.674,76.662,76.662,51200000.0
2006-09-20 16:01:00,76.667,76.667,76.658,76.659,41000000.0
2006-09-20 16:02:00,76.656,76.676,76.656,76.675,11200000.0
2006-09-20 16:03:00,76.679,76.69,76.679,76.681,64000000.0
2006-09-20 16:04:00,76.677,76.691,76.677,76.691,44800000.0
2006-09-20 16:05:00,76.687,76.69,76.676,76.683,47400000.0
2006-09-20 16:06:00,76.679,76.679,76.663,76.667,35200000.0
2006-09-20 16:07:00,76.666,76.669,76.652,76.669,32000000.0
2006-09-20 16:08:00,76.661,76.674,76.661,76.673,44800000.0
2006-09-20 16:09:00,76.679,76.681,76.67,76.67,44800000.0
2006-09-20 16:10:00,76.675,76.675,76.67,76.671,41600000.0
2006-09-20 16:12:00,76.672,76.672,76.661,76.662,56400000.0
2006-09-20 16:13:00,76.665,76.67,76.66,76.665,11200000.0
2006-09-20 16:14:00,76.661,76.664,76.656,76.658,49000000.0
2006-09-20 16:16:00,76.665,76.668,76.644,76.646,17000000.0
2006-09-20 16:17:00,76.65,76.656,76.649,76.655,38400000.0
2006-09-20 16:18:00,76.656,76.658,76.65,76.65,11200000.0
2006-09-20 16:19:00,76.651,76.661,76.651,76.661,22400000.0
2006-09-20 16:20:00,76.665,76.665,76.661,76.661,11200000.0
2006-09-20 16:21:00,76.664,76.679,76.664,76.679,27200000.0
2006-09-20 16:22:00,76.679,76.687,76.677,76.687,41600000.0
2006-09-20 16:23:00,76.695,76.705,76.692,76.7,43200000.0
2006-09-20 16:24:00,76.704,76.705,76.692,76.697,17600000.0
2006-09-20 16:25:00,76.703,76.722,76.703,76.722,33600000.0
2006-09-20 16:26:00,76.722,76.74,76.722,76.735,17600000.0
2006-09-20 16:27:00,76.736,76.757,76.736,76.757,35200000.0
2006-09-20 16:28:00,76.754,76.759,76.748,76.759,27200000.0
2006-09-20 16:29:00,76.766,76.777,76.766,76.774,11200000.0
2006-09-20 16:30:00,76.784,76.788,76.766,76.766,11200000.0
2006-09-20 16:31:00,76.781,76.781,76.76,76.76,41600000.0
2006-09-20 16:32:00,76.758,76.767,76.756,76.759,12800000.0
2006-09-20 16:34:00,76.756,76.762,76.748,76.753,35200000.0
2006-09-20 16:35:00,76.753,76.753,76.744,76.753,52200000.0
2006-09-20 16:36:00,76.75,76.76,76.748,76.76,51200000.0
2006-09-20 16:37:00,76.759,76.765,76.757,76.765,41600000.0
2006-09-20 16:39:00,76.768,76.776,76.766,76.768,35600000.0
2006-09-20 16:40:00,76.757,76.759,76.748,76.753,56000000.0
2006-09-20 16:42:00,76.742,76.742,76.724,76.724,54800000.0
2006-09-20 16:43:00,76.726,76.732,76.722,76.729,17600000.0
2006-09-20 16:45:00,76.742,76.757,76.742,76.757,57600000.0
2006-09-20 16:46:00,76.758,76.762,76.75,76.75,11200000.0
2006-09-20 16:47:00,76.754,76.761,76.747,76.761,70400000.0
2006-09-20 16:49:00,76.759,76.772,76.757,76.772,37200000.0
2006-09-20 16:50:00,76.767,76.768,76.757,76.762,75600000.0
2006-09-20 16:51:00,76.758,76.762,76.756,76.761,31400000.0
2006-09-20 16:52:00,76.758,76.767,76.758,76.761,46400000.0
2006-09-20 16:53:00,76.754,76.761,76.754,76.76,30400000.0
2006-09-20 16:54:00,76.762,76.762,76.748,76.757,11200000.0
2006-09-20 16:56:00,76.753,76.756,76.747,76.752,36200000.0
2006-09-20 16:57:00,76.742,76.747,76.738,76.738,19200000.0
2006-09-20 16:58:00,76.739,76.743,76.734,76.741,12800000.0
2006-09-20 16:59:00,76.73,76.735,76.722,76.722,51200000.0
2006-09-20 17:00:00,76.73,76.739,76.73,76.734,49600000.0
2006-09-20 17:01:00,76.744,76.757,76.744,76.757,40000000.0
2006-09-20 17:02:00,76.758,76.758,76.747,76.749,33600000.0
2006-09-20 17:03:00,76.751,76.751,76.731,76.739,44800000.0
2006-09-20 17:06:00,76.734,76.734,76.716,76.716,59600000.0
2006-09-20 17:07:00,76.712,76.713,76.702,76.707,35200000.0
2006-09-20 17:08:00,76.708,76.726,76.708,76.72,69200000.0
2006-09-20 17:09:00,76.734,76.735,76.725,76.729,59200000.0
2006-09-20 17:10:00,76.739,76.741,76.736,76.739,25600000.0
2006-09-20 17:11:00,76.732,76.736,76.73,76.73,38400000.0
2006-09-20 17:12:00,76.725,76.725,76.714,76.717,25600000.0
2006-09-20 17:13:00,76.708,76.708,76.697,76.697,28800000.0
2006-09-20 17:14:00,76.692,76.7,76.692,76.7,22400000.0
2006-09-20 17:15:00,76.7,76.7,76.689,76.692,19200000.0
2006-09-20 17:16:00,76.694,76.696,76.688,76.688,17600000.0
2006-09-20 17:20:00,76.693,76.696,76.689,76.696,16000000.0
2006-09-20 17:22:00,76.712,76.725,76.712,76.72,19600000.0
2006-09-20 17:23:00,76.708,76.708,76.7,76.706,11200000.0
2006-09-20 17:24:00,76.714,76.714,76.699,76.711,12800000.0
2006-09-20 17:25:00,76.716,76.721,76.711,76.721,17600000.0
2006-09-20 17:26:00,76.731,76.753,76.731,76.751,12800000.0
2006-09-20 17:27:00,76.76,76.761,76.749,76.75,46400000.0
2006-09-20 17:28:00,76.744,76.745,76.737,76.74,12800000.0
2006-09-20 17:30:00,76.726,76.731,76.708,76.708,17600000.0
2006-09-20 17:31:00,76.706,76.719,76.706,76.715,87800000.0
2006-09-20 17:33:00,76.722,76.726,76.72,76.722,36800000.0
2006-09-20 17:34:00,76.719,76.725,76.716,76.72,62800000.0
2006-09-20 17:35:00,76.719,76.719,76.711,76.712,43200000.0
2006-09-20 17:36:00,76.711,76.721,76.71,76.71,33600000.0
2006-09-20 17:37:00,76.724,76.726,76.718,76.718,16000000.0
2006-09-20 17:38:00,76.719,76.722,76.71,76.71,34600000.0
2006-09-20 17:39:00,76.709,76.71,76.7,76.709,16000000.0
2006-09-20 17:40:00,76.704,76.704,76.696,76.702,75200000.0
2006-09-20 17:41:00,76.708,76.71,76.705,76.705,12800000.0
2006-09-20 17:42:00,76.711,76.717,76.709,76.713,9600000.0
2006-09-20 17:44:00,76.716,76.722,76.711,76.72,29800000.0
2006-09-20 17:47:00,76.719,76.721,76.715,76.72,57600000.0
2006-09-20 17:49:00,76.719,76.719,76.706,76.71,46400000.0
2006-09-20 17:50:00,76.704,76.711,76.702,76.702,8400000.0
2006-09-20 17:52:00,76.699,76.713,76.698,76.713,43200000.0
2006-09-20 17:53:00,76.717,76.726,76.717,76.726,33600000.0
2006-09-20 17:54:00,76.723,76.728,76.717,76.728,37800000.0
2006-09-20 17:55:00,76.729,76.734,76.728,76.733,40000000.0
2006-09-20 17:56:00,76.734,76.741,76.731,76.741,44200000.0
2006-09-20 17:57:00,76.732,76.739,76.729,76.738,36800000.0
2006-09-20 17:58:00,76.742,76.747,76.739,76.745,17600000.0
2006-09-20 17:59:00,76.755,76.762,76.75,76.759,62200000.0
2006-09-20 18:00:00,76.771,76.772,76.763,76.763,51200000.0
2006-09-20 18:01:00,76.752,76.752,76.743,76.743,32000000.0
2006-09-20 18:02:00,76.732,76.732,76.724,76.724,24000000.0
2006-09-20 18:03:00,76.726,76.73,76.717,76.73,36800000.0
2006-09-20 18:04:00,76.733,76.74,76.733,76.738,33600000.0
2006-09-20 18:05:00,76.732,76.744,76.731,76.744,12800000.0
2006-09-20 18:06:00,76.748,76.75,76.739,76.746,30400000.0
2006-09-20 18:07:00,76.743,76.752,76.738,76.752,11200000.0
2006-09-20 18:11:00,76.744,76.745,76.735,76.743,12800000.0
2006-09-20 18:12:00,76.737,76.737,76.731,76.732,12800000.0
2006-09-20 18:13:00,76.735,76.735,76.729,76.729,27200000.0
2006-09-20 18:14:00,76.734,76.737,76.731,76.732,19200000.0
2006-09-20 18:15:00,76.736,76.736,76.727,76.734,30400000.0
2006-09-20 18:19:00,76.732,76.732,76.723,76.723,46400000.0
2006-09-20 18:20:00,76.725,76.731,76.722,76.727,42600000.0
2006-09-20 18:22:00,76.725,76.727,76.717,76.719,33600000.0
2006-09-20 18:23:00,76.728,76.728,76.716,76.722,46400000.0
2006-09-20 18:24:00,76.723,76.726,76.717,76.726,53200000.0
2006-09-20 18:25:00,76.729,76.735,76.718,76.732,33600000.0
2006-09-20 18:26:00,76.723,76.747,76.723,76.743,12800000.0
2006-09-20 18:27:00,76.752,76.752,76.737,76.737,33600000.0
2006-09-20 18:28:00,76.735,76.745,76.735,76.745,12800000.0
2006-09-20 18:30:00,76.748,76.748,76.734,76.736,36800000.0
2006-09-20 18:32:00,76.743,76.751,76.743,76.75,70400000.0
2006-09-20 18:33:00,76.752,76.754,76.748,76.748,32000000.0
2006-09-20 18:34:00,76.751,76.759,76.75,76.759,19200000.0
2006-09-20 18:35:00,76.748,76.758,76.747,76.754,43200000.0
2006-09-20 18:36:00,76.759,76.759,76.753,76.759,9600000.0
2006-09-20 18:38:00,76.754,76.765,76.754,76.762,48400000.0
2006-09-20 18:41:00,76.76,76.77,76.759,76.76,71400000.0
2006-09-20 18:42:00,76.764,76.767,76.758,76.765,78400000.0
2006-09-20 18:43:00,76.764,76.764,76.759,76.759,49600000.0
2006-09-20 18:44:00,76.756,76.761,76.756,76.759,30400000.0
2006-09-20 18:45:00,76.762,76.767,76.747,76.76,12800000.0
2006-09-20 18:46:00,76.76,76.767,76.758,76.767,12800000.0
2006-09-20 18:47:00,76.76,76.765,76.756,76.756,14400000.0
2006-09-20 18:51:00,76.757,76.757,76.741,76.751,12800000.0
2006-09-20 18:52:00,76.751,76.758,76.75,76.753,18600000.0
2006-09-20 18:54:00,76.767,76.767,76.76,76.761,19600000.0
2006-09-20 18:56:00,76.758,76.758,76.745,76.748,16000000.0
2006-09-20 19:00:00,76.745,76.75,76.744,76.75,14400000.0
2006-09-20 19:01:00,76.75,76.752,76.745,76.745,10600000.0
2006-09-20 19:04:00,76.747,76.747,76.739,76.747,14400000.0
2006-09-20 19:06:00,76.738,76.738,76.726,76.732,56000000.0
2006-09-20 19:07:00,76.734,76.739,76.733,76.733,35200000.0
2006-09-20 19:08:00,76.739,76.739,76.732,76.732,22400000.0
2006-09-20 19:10:00,76.732,76.738,76.731,76.738,17600000.0
2006-09-20 19:19:00,76.745,76.747,76.739,76.742,11200000.0
2006-09-20 19:23:00,76.738,76.738,76.724,76.732,16000000.0
2006-09-20 19:25:00,76.732,76.741,76.732,76.741,12800000.0
2006-09-20 19:26:00,76.738,76.747,76.738,76.746,41600000.0
2006-09-20 19:27:00,76.754,76.759,76.75,76.751,14400000.0
2006-09-20 19:28:00,76.747,76.75,76.736,76.747,12200000.0
2006-09-20 19:29:00,76.753,76.759,76.747,76.747,12800000.0
2006-09-20 19:30:00,76.758,76.761,76.756,76.758,11200000.0
2006-09-20 19:33:00,76.759,76.759,76.751,76.755,12800000.0
2006-09-20 19:34:00,76.748,76.752,76.74,76.74,12800000.0
2006-09-20 19:38:00,76.734,76.741,76.734,76.738,11200000.0
2006-09-20 19:39:00,76.733,76.744,76.733,76.744,12800000.0
2006-09-20 19:42:00,76.732,76.743,76.732,76.742,11200000.0
2006-09-20 19:47:00,76.744,76.744,76.737,76.738,9600000.0
2006-09-20 19:49:00,76.738,76.746,76.738,76.746,30400000.0
2006-09-20 19:50:00,76.751,76.753,76.75,76.752,12800000.0
2006-09-20 19:52:00,76.728,76.744,76.72,76.741,16000000.0
2006-09-20 19:53:00,76.742,76.747,76.741,76.747,11200000.0
2006-09-20 19:54:00,76.743,76.743,76.735,76.735,12800000.0
2006-09-20 19:55:00,76.743,76.747,76.741,76.747,11200000.0
2006-09-20 19:57:00,76.758,76.761,76.755,76.761,12800000.0
2006-09-20 19:58:00,76.759,76.759,76.753,76.758,11200000.0
2006-09-20 19:59:00,76.758,76.758,76.753,76.753,6400000.0
2006-09-20 20:00:00,76.752,76.757,76.747,76.751,17600000.0
2006-09-20 20:01:00,76.742,76.742,76.734,76.734,12800000.0
2006-09-20 20:02:00,76.736,76.745,76.736,76.744,17600000.0
2006-09-20 20:05:00,76.746,76.749,76.732,76.749,12800000.0
2006-09-20 20:06:00,76.749,76.755,76.749,76.749,11200000.0
2006-09-20 20:08:00,76.754,76.763,76.747,76.748,37800000.0
2006-09-20 20:10:00,76.74,76.766,76.74,76.766,14400000.0
2006-09-20 20:11:00,76.76,76.76,76.745,76.745,11200000.0
2006-09-20 20:12:00,76.755,76.765,76.755,76.764,11200000.0
2006-09-20 20:13:00,76.764,76.776,76.759,76.776,11200000.0
2006-09-20 20:14:00,76.811,76.849,76.748,76.849,14400000.0
2006-09-20 20:15:00,76.849,76.861,76.842,76.852,11200000.0
2006-09-20 20:16:00,76.836,76.843,76.824,76.824,28800000.0
2006-09-20 20:17:00,76.842,76.855,76.838,76.838,33600000.0
2006-09-20 20:18:00,76.834,76.834,76.826,76.832,10600000.0
2006-09-20 20:19:00,76.834,76.834,76.821,76.821,10600000.0
2006-09-20 20:20:00,76.804,76.804,76.769,76.78,19200000.0
2006-09-20 20:21:00,76.787,76.787,76.75,76.75,12800000.0
2006-09-20 20:22:00,76.733,76.75,76.733,76.74,14400000.0
2006-09-20 20:23:00,76.741,76.745,76.73,76.73,12800000.0
2006-09-20 20:24:00,76.736,76.736,76.725,76.725,15400000.0
2006-09-20 20:25:00,76.698,76.726,76.693,76.726,11200000.0
2006-09-20 20:26:00,76.731,76.747,76.731,76.739,16000000.0
2006-09-20 20:27:00,76.752,76.774,76.752,76.771,16000000.0
2006-09-20 20:28:00,76.793,76.804,76.793,76.802,11200000.0
2006-09-20 20:29:00,76.784,76.786,76.778,76.786,12800000.0
2006-09-20 20:30:00,76.788,76.788,76.75,76.75,26600000.0
2006-09-20 20:31:00,76.73,76.73,76.714,76.718,11200000.0
2006-09-20 20:32:00,76.713,76.733,76.708,76.733,9600000.0
2006-09-20 20:33:00,76.745,76.766,76.745,76.766,12800000.0
2006-09-20 20:34:00,76.777,76.777,76.76,76.76,11200000.0
2006-09-20 20:35:00,76.77,76.778,76.77,76.771,11200000.0
2006-09-20 20:36:00,76.772,76.778,76.764,76.777,16000000.0
2006-09-20 20:37:00,76.774,76.787,76.769,76.787,8000000.0
2006-09-20 20:38:00,76.791,76.801,76.784,76.784,12800000.0
2006-09-20 20:39:00,76.784,76.791,76.782,76.782,11600000.0
2006-09-20 20:40:00,76.789,76.79,76.778,76.785,11200000.0
2006-09-20 20:41:00,76.789,76.794,76.787,76.789,14400000.0
2006-09-20 20:42:00,76.799,76.804,76.798,76.801,11200000.0
2006-09-20 20:43:00,76.804,76.804,76.794,76.794,14400000.0
2006-09-20 20:44:00,76.804,76.807,76.802,76.802,5800000.0
2006-09-20 20:45:00,76.802,76.802,76.795,76.797,12800000.0
2006-09-20 20:46:00,76.801,76.809,76.799,76.805,13800000.0
2006-09-20 20:47:00,76.804,76.807,76.797,76.807,12800000.0
2006-09-20 20:48:00,76.816,76.826,76.816,76.822,17600000.0
2006-09-20 20:50:00,76.818,76.818,76.806,76.816,14400000.0
2006-09-20 20:51:00,76.813,76.823,76.813,76.817,28800000.0
2006-09-20 20:53:00,76.822,76.826,76.82,76.823,16000000.0
2006-09-20 20:56:00,76.818,76.82,76.812,76.82,8000000.0
2006-09-20 20:57:00,76.814,76.824,76.814,76.824,12800000.0
2006-09-20 20:58:00,76.823,76.826,76.816,76.816,11200000.0
2006-09-20 20:59:00,76.814,76.817,76.814,76.815,11200000.0
2006-09-20 21:00:00,76.822,76.827,76.818,76.822,17000000.0
2006-09-20 21:01:00,76.815,76.822,76.811,76.816,11200000.0
2006-09-20 21:04:00,76.825,76.825,76.815,76.819,16000000.0
2006-09-20 21:05:00,76.822,76.843,76.82,76.843,12800000.0
2006-09-20 21:06:00,76.841,76.859,76.841,76.858,12800000.0
2006-09-20 21:07:00,76.863,76.863,76.842,76.851,14400000.0
2006-09-20 21:09:00,76.836,76.854,76.836,76.851,8000000.0
2006-09-20 21:11:00,76.87,76.877,76.858,76.869,12800000.0
2006-09-20 21:13:00,76.883,76.883,76.866,76.876,16000000.0
2006-09-20 21:14:00,76.878,76.889,76.864,76.887,12800000.0
2006-09-20 21:15:00,76.874,76.882,76.873,76.873,14400000.0
2006-09-20 21:16:00,76.875,76.876,76.873,76.873,9600000.0
2006-09-20 21:17:00,76.871,76.892,76.871,76.892,12800000.0
2006-09-20 21:18:00,76.895,76.895,76.798,76.889,12200000.0
2006-09-20 21:19:00,76.888,76.888,76.876,76.877,17600000.0
2006-09-20 21:20:00,76.865,76.889,76.865,76.886,14400000.0
2006-09-20 21:21:00,76.885,76.895,76.885,76.894,11200000.0
2006-09-20 21:22:00,76.892,76.892,76.878,76.885,12800000.0
2006-09-20 21:23:00,76.875,76.888,76.875,76.888,10600000.0
2006-09-20 21:25:00,76.88,76.882,76.873,76.874,11200000.0
2006-09-20 21:26:00,76.881,76.881,76.875,76.875,11200000.0
2006-09-20 21:27:00,76.871,76.871,76.864,76.864,6400000.0
2006-09-20 21:32:00,76.868,76.87,76.863,76.864,14400000.0
2006-09-20 21:33:00,76.856,76.867,76.856,76.861,11200000.0
2006-09-20 21:34:00,76.846,76.853,76.837,76.837,17600000.0
2006-09-20 21:35:00,76.847,76.854,76.847,76.848,12800000.0
2006-09-20 21:36:00,76.839,76.853,76.839,76.845,9600000.0
2006-09-20 21:38:00,76.832,76.832,76.74,76.74,12800000.0
2006-09-20 21:39:00,76.847,76.85,76.845,76.845,12800000.0
2006-09-20 21:40:00,76.845,76.851,76.841,76.851,11200000.0
2006-09-20 21:41:00,76.853,76.864,76.849,76.853,12800000.0
2006-09-20 21:42:00,76.858,76.858,76.834,76.85,14400000.0
2006-09-20 21:43:00,76.855,76.86,76.85,76.854,14400000.0
2006-09-20 21:44:00,76.864,76.864,76.855,76.86,12800000.0
2006-09-20 21:45:00,76.852,76.852,76.837,76.84,17600000.0
2006-09-20 21:46:00,76.84,76.84,76.828,76.836,14800000.0
2006-09-20 21:47:00,76.841,76.842,76.838,76.842,11200000.0
2006-09-20 21:48:00,76.842,76.845,76.83,76.843,16000000.0
2006-09-20 21:49:00,76.85,76.858,76.85,76.854,11200000.0
2006-09-20 21:53:00,76.863,76.866,76.86,76.863,11200000.0
2006-09-20 21:54:00,76.86,76.863,76.857,76.86,11200000.0
2006-09-20 21:55:00,76.863,76.863,76.854,76.854,11200000.0
2006-09-20 21:56:00,76.861,76.865,76.856,76.856,12800000.0
2006-09-20 21:59:00,76.863,76.865,76.852,76.852,12800000.0
2006-09-20 22:02:00,76.86,76.866,76.86,76.862,16000000.0
2006-09-20 22:03:00,76.854,76.866,76.854,76.866,17600000.0
2006-09-20 22:04:00,76.881,76.883,76.876,76.878,16000000.0
2006-09-20 22:05:00,76.878,76.884,76.871,76.871,11200000.0
2006-09-20 22:06:00,76.88,76.881,76.878,76.881,6400000.0
2006-09-20 22:07:00,76.879,76.884,76.878,76.882,16000000.0
2006-09-20 22:08:00,76.879,76.89,76.87,76.89,16000000.0
2006-09-20 22:09:00,76.881,76.888,76.877,76.887,12800000.0
2006-09-20 22:11:00,76.885,76.885,76.872,76.876,8000000.0
2006-09-20 22:14:00,76.875,76.877,76.868,76.869,12800000.0
2006-09-20 22:15:00,76.864,76.87,76.862,76.866,14400000.0
2006-09-20 22:16:00,76.869,76.877,76.869,76.872,12800000.0
2006-09-20 22:18:00,76.87,76.877,76.87,76.873,16000000.0
2006-09-20 22:22:00,76.873,76.877,76.871,76.873,12800000.0
2006-09-20 22:24:00,76.862,76.869,76.862,76.868,11200000.0
2006-09-20 22:26:00,76.871,76.882,76.871,76.882,17600000.0
2006-09-20 22:27:00,76.883,76.883,76.874,76.874,12800000.0
2006-09-20 22:28:00,76.88,76.881,76.868,76.871,12800000.0
2006-09-20 22:29:00,76.877,76.884,76.873,76.876,16000000.0
2006-09-20 22:32:00,76.88,76.883,76.821,76.881,11200000.0
2006-09-20 22:35:00,76.873,76.877,76.868,76.876,12800000.0
2006-09-20 22:37:00,76.869,76.869,76.861,76.861,25600000.0
2006-09-20 22:41:00,76.882,76.885,76.877,76.881,11200000.0
2006-09-20 22:42:00,76.878,76.884,76.874,76.876,17600000.0
2006-09-20 22:43:00,76.876,76.887,76.873,76.882,16000000.0
2006-09-20 22:44:00,76.884,76.89,76.88,76.889,12800000.0
2006-09-20 22:45:00,76.882,76.889,76.875,76.875,16000000.0
2006-09-20 22:47:00,76.873,76.882,76.871,76.871,17600000.0
2006-09-20 22:48:00,76.876,76.879,76.876,76.878,8000000.0
2006-09-20 22:50:00,76.884,76.884,76.869,76.871,11200000.0
2006-09-20 22:51:00,76.876,76.882,76.876,76.882,10600000.0
2006-09-20 22:54:00,76.887,76.889,76.879,76.886,11200000.0
2006-09-20 22:59:00,76.871,76.871,76.861,76.861,17600000.0
2006-09-20 23:00:00,76.856,76.856,76.845,76.851,9600000.0
2006-09-20 23:01:00,76.778,76.818,76.778,76.818,14400000.0
2006-09-20 23:02:00,76.835,76.84,76.828,76.832,17600000.0
2006-09-20 23:03:00,76.832,76.839,76.826,76.826,16000000.0
2006-09-20 23:04:00,76.82,76.828,76.814,76.828,11200000.0
2006-09-20 23:05:00,76.823,76.83,76.823,76.83,33000000.0
2006-09-20 23:06:00,76.83,76.83,76.827,76.827,12800000.0
2006-09-20 23:07:00,76.824,76.826,76.82,76.82,12800000.0
2006-09-20 23:08:00,76.829,76.837,76.823,76.837,11200000.0
2006-09-20 23:09:00,76.835,76.84,76.832,76.837,17600000.0
2006-09-20 23:10:00,76.851,76.851,76.842,76.849,12800000.0
2006-09-20 23:11:00,76.856,76.856,76.843,76.845,11200000.0
2006-09-20 23:12:00,76.852,76.859,76.849,76.858,16000000.0
2006-09-20 23:13:00,76.85,76.85,76.843,76.846,12800000.0
2006-09-20 23:14:00,76.843,76.85,76.829,76.85,10600000.0
2006-09-20 23:15:00,76.853,76.857,76.852,76.857,11200000.0
2006-09-20 23:16:00,76.85,76.85,76.835,76.835,12800000.0
2006-09-20 23:17:00,76.835,76.837,76.829,76.829,10600000.0
2006-09-20 23:18:00,76.826,76.834,76.821,76.828,11200000.0
2006-09-20 23:20:00,76.814,76.821,76.801,76.821,14400000.0
2006-09-20 23:22:00,76.82,76.825,76.817,76.819,12200000.0
2006-09-20 23:26:00,76.828,76.832,76.819,76.832,12800000.0
2006-09-20 23:27:00,76.831,76.831,76.82,76.822,17600000.0
2006-09-20 23:28:00,76.817,76.828,76.817,76.828,12800000.0
2006-09-20 23:32:00,76.825,76.839,76.825,76.839,17600000.0
2006-09-20 23:33:00,76.849,76.853,76.841,76.841,12800000.0
2006-09-20 23:34:00,76.848,76.853,76.845,76.845,16000000.0
2006-09-20 23:37:00,76.842,76.842,76.827,76.827,12800000.0
2006-09-20 23:40:00,76.827,76.831,76.816,76.827,35200000.0
2006-09-20 23:41:00,76.836,76.838,76.829,76.834,12800000.0
2006-09-20 23:43:00,76.823,76.824,76.81,76.812,11200000.0
2006-09-20 23:45:00,76.805,76.813,76.796,76.813,11200000.0
2006-09-20 23:46:00,76.808,76.813,76.803,76.806,17600000.0
2006-09-20 23:48:00,76.799,76.811,76.746,76.811,8000000.0
2006-09-20 23:49:00,76.811,76.817,76.806,76.813,12800000.0
2006-09-20 23:52:00,76.81,76.811,76.799,76.809,12800000.0
2006-09-20 23:59:00,76.804,76.804,76.782,76.794,14400000.0
2006-09-21 00:00:00,76.796,76.796,76.78,76.78,9600000.0
2006-09-21 00:01:00,76.781,76.786,76.778,76.786,12800000.0
2006-09-21 00:02:00,76.791,76.796,76.785,76.794,12800000.0
2006-09-21 00:03:00,76.788,76.792,76.783,76.783,11200000.0
2006-09-21 00:04:00,76.777,76.798,76.777,76.787,11200000.0
2006-09-21 00:05:00,76.784,76.786,76.767,76.78,11600000.0
2006-09-21 00:07:00,76.796,76.8,76.795,76.795,8000000.0
2006-09-21 00:14:00,76.791,76.791,76.78,76.781,14400000.0
2006-09-21 00:15:00,76.789,76.79,76.776,76.788,14400000.0
2006-09-21 00:18:00,76.789,76.792,76.784,76.787,9600000.0
2006-09-21 00:25:00,76.791,76.793,76.789,76.789,10600000.0
2006-09-21 00:26:00,76.793,76.805,76.793,76.805,12800000.0
2006-09-21 00:27:00,76.803,76.804,76.801,76.803,12800000.0
2006-09-21 00:28:00,76.795,76.796,76.789,76.789,32000000.0
2006-09-21 00:29:00,76.8,76.807,76.8,76.807,7400000.0
2006-09-21 00:30:00,76.803,76.803,76.795,76.803,8000000.0
2006-09-21 00:31:00,76.807,76.807,76.8,76.804,12800000.0
2006-09-21 00:32:00,76.792,76.801,76.788,76.799,12800000.0
2006-09-21 00:33:00,76.791,76.791,76.782,76.786,12800000.0
2006-09-21 00:34:00,76.802,76.809,76.799,76.808,19200000.0
2006-09-21 00:35:00,76.805,76.812,76.801,76.804,12800000.0
2006-09-21 00:36:00,76.808,76.815,76.801,76.815,12200000.0
2006-09-21 00:39:00,76.814,76.824,76.808,76.814,17600000.0
2006-09-21 00:41:00,76.817,76.817,76.804,76.812,16000000.0
2006-09-21 00:42:00,76.789,76.81,76.789,76.81,12800000.0
2006-09-21 00:43:00,76.824,76.839,76.824,76.839,16000000.0
2006-09-21 00:50:00,76.842,76.849,76.842,76.846,12800000.0
2006-09-21 00:51:00,76.843,76.844,76.82,76.844,11200000.0
2006-09-21 00:53:00,76.849,76.868,76.849,76.868,11200000.0
2006-09-21 00:56:00,76.868,76.87,76.861,76.861,12800000.0
2006-09-21 00:59:00,76.864,76.871,76.858,76.866,11200000.0
2006-09-21 01:00:00,76.871,76.876,76.863,76.872,16000000.0
2006-09-21 01:01:00,76.872,76.878,76.872,76.875,14400000.0
2006-09-21 01:03:00,76.871,76.877,76.87,76.87,11200000.0
2006-09-21 01:04:00,76.874,76.874,76.863,76.867,12800000.0
2006-09-21 01:08:00,76.869,76.869,76.858,76.858,16000000.0
2006-09-21 01:11:00,76.861,76.863,76.854,76.861,11200000.0
2006-09-21 01:14:00,76.861,76.869,76.861,76.867,16000000.0
2006-09-21 01:15:00,76.871,76.871,76.861,76.866,12800000.0
2006-09-21 01:20:00,76.857,76.861,76.856,76.857,11200000.0
2006-09-21 01:21:00,76.863,76.865,76.856,76.856,12800000.0
2006-09-21 01:22:00,76.856,76.863,76.854,76.863,12800000.0
2006-09-21 01:23:00,76.861,76.861,76.853,76.86,11200000.0
2006-09-21 01:25:00,76.859,76.866,76.852,76.866,12800000.0
2006-09-21 01:28:00,76.86,76.865,76.858,76.862,17000000.0
2006-09-21 01:29:00,76.855,76.869,76.846,76.869,17600000.0
2006-09-21 01:32:00,76.871,76.871,76.862,76.863,12800000.0
2006-09-21 01:37:00,76.862,76.867,76.858,76.86,14400000.0
2006-09-21 01:38:00,76.854,76.86,76.842,76.855,17600000.0
2006-09-21 01:39:00,76.85,76.856,76.846,76.848,14400000.0
2006-09-21 01:40:00,76.842,76.851,76.837,76.851,11200000.0
2006-09-21 01:41:00,76.845,76.845,76.838,76.842,13200000.0
2006-09-21 01:42:00,76.843,76.848,76.838,76.838,11200000.0
2006-09-21 01:43:00,76.84,76.843,76.836,76.839,11200000.0
2006-09-21 01:44:00,76.836,76.836,76.822,76.824,12800000.0
2006-09-21 01:46:00,76.811,76.828,76.811,76.811,16000000.0
2006-09-21 01:47:00,76.793,76.798,76.787,76.787,14400000.0
2006-09-21 01:48:00,76.794,76.804,76.785,76.795,12800000.0
2006-09-21 01:49:00,76.785,76.794,76.783,76.785,16000000.0
2006-09-21 01:50:00,76.794,76.798,76.791,76.791,14400000.0
2006-09-21 01:53:00,76.804,76.807,76.793,76.793,14400000.0
2006-09-21 01:54:00,76.796,76.796,76.794,76.794,8000000.0
2006-09-21 01:55:00,76.777,76.777,76.767,76.768,12800000.0
2006-09-21 01:56:00,76.773,76.773,76.768,76.773,12800000.0
2006-09-21 01:57:00,76.77,76.771,76.766,76.77,11200000.0
2006-09-21 01:58:00,76.768,76.773,76.767,76.773,11200000.0
2006-09-21 01:59:00,76.776,76.778,76.765,76.778,9600000.0
2006-09-21 02:00:00,76.782,76.786,76.775,76.786,11200000.0
2006-09-21 02:01:00,76.784,76.784,76.771,76.783,17600000.0
2006-09-21 02:02:00,76.787,76.791,76.78,76.78,12800000.0
2006-09-21 02:03:00,76.776,76.784,76.774,76.782,16000000.0
2006-09-21 02:04:00,76.784,76.784,76.778,76.779,12800000.0
2006-09-21 02:05:00,76.787,76.791,76.782,76.791,12800000.0
2006-09-21 02:06:00,76.793,76.801,76.793,76.799,12800000.0
2006-09-21 02:08:00,76.802,76.807,76.796,76.802,17600000.0
2006-09-21 02:09:00,76.801,76.801,76.788,76.794,16000000.0
2006-09-21 02:13:00,76.781,76.786,76.776,76.777,11200000.0
2006-09-21 02:14:00,76.784,76.789,76.78,76.78,10600000.0
2006-09-21 02:15:00,76.78,76.783,76.77,76.774,11200000.0
2006-09-21 02:18:00,76.78,76.78,76.768,76.774,12800000.0
2006-09-21 02:19:00,76.766,76.77,76.758,76.77,12800000.0
2006-09-21 02:20:00,76.764,76.776,76.764,76.776,8000000.0
2006-09-21 02:21:00,76.772,76.779,76.765,76.771,17600000.0
2006-09-21 02:22:00,76.776,76.779,76.77,76.778,12800000.0
2006-09-21 02:23:00,76.774,76.778,76.77,76.772,12800000.0
2006-09-21 02:24:00,76.764,76.775,76.679,76.767,11200000.0
2006-09-21 02:25:00,76.765,76.772,76.76,76.76,17600000.0
2006-09-21 02:26:00,76.761,76.763,76.749,76.756,17600000.0
2006-09-21 02:27:00,76.748,76.752,76.745,76.752,17600000.0
2006-09-21 02:28:00,76.747,76.76,76.747,76.755,14400000.0
2006-09-21 02:29:00,76.76,76.765,76.756,76.761,11200000.0
2006-09-21 02:30:00,76.759,76.766,76.759,76.762,11200000.0
2006-09-21 02:31:00,76.753,76.753,76.732,76.739,17600000.0
2006-09-21 02:32:00,76.739,76.739,76.718,76.724,11200000.0
2006-09-21 02:33:00,76.724,76.737,76.723,76.732,11200000.0
2006-09-21 02:34:00,76.727,76.727,76.715,76.719,14400000.0
2006-09-21 02:35:00,76.715,76.721,76.715,76.715,12800000.0
2006-09-21 02:36:00,76.715,76.72,76.715,76.718,13200000.0
2006-09-21 02:37:00,76.721,76.721,76.705,76.71,12800000.0
2006-09-21 02:38:00,76.719,76.719,76.702,76.702,12800000.0
2006-09-21 02:39:00,76.703,76.712,76.701,76.704,16000000.0
2006-09-21 02:42:00,76.699,76.699,76.693,76.693,13200000.0
2006-09-21 02:44:00,76.693,76.693,76.685,76.693,12800000.0
2006-09-21 02:45:00,76.693,76.695,76.688,76.688,11200000.0
2006-09-21 02:48:00,76.682,76.682,76.673,76.673,14400000.0
2006-09-21 02:49:00,76.669,76.669,76.66,76.664,17000000.0
2006-09-21 02:50:00,76.67,76.674,76.666,76.674,11200000.0
2006-09-21 02:51:00,76.67,76.674,76.656,76.674,11200000.0
2006-09-21 02:52:00,76.675,76.68,76.618,76.676,10600000.0
2006-09-21 02:53:00,76.674,76.681,76.668,76.668,11200000.0
2006-09-21 02:54:00,76.582,76.705,76.582,76.705,11200000.0
2006-09-21 02:55:00,76.712,76.712,76.7,76.7,11200000.0
2006-09-21 02:56:00,76.708,76.708,76.701,76.702,11200000.0
2006-09-21 02:57:00,76.699,76.699,76.685,76.694,11200000.0
2006-09-21 02:58:00,76.681,76.687,76.668,76.684,7400000.0
2006-09-21 02:59:00,76.686,76.686,76.679,76.68,11200000.0
2006-09-21 03:00:00,76.698,76.731,76.621,76.621,11200000.0
2006-09-21 03:01:00,76.703,76.708,76.696,76.707,11200000.0
2006-09-21 03:02:00,76.714,76.718,76.69,76.69,11200000.0
2006-09-21 03:03:00,76.693,76.696,76.687,76.691,14400000.0
2006-09-21 03:04:00,76.675,76.675,76.665,76.669,11200000.0
2006-09-21 03:08:00,76.665,76.681,76.654,76.674,11200000.0
2006-09-21 03:09:00,76.672,76.679,76.667,76.679,11200000.0
2006-09-21 03:11:00,76.672,76.692,76.672,76.692,11200000.0
2006-09-21 03:12:00,76.693,76.716,76.692,76.692,17600000.0
2006-09-21 03:13:00,76.701,76.701,76.69,76.691,16000000.0
2006-09-21 03:14:00,76.69,76.691,76.688,76.688,11200000.0
2006-09-21 03:15:00,76.692,76.702,76.691,76.699,17600000.0
2006-09-21 03:17:00,76.708,76.717,76.699,76.717,11200000.0
2006-09-21 03:18:00,76.712,76.712,76.695,76.701,12800000.0
2006-09-21 03:19:00,76.699,76.701,76.687,76.687,12800000.0
2006-09-21 03:20:00,76.688,76.688,76.678,76.683,12800000.0
2006-09-21 03:21:00,76.692,76.701,76.685,76.701,14400000.0
2006-09-21 03:22:00,76.704,76.708,76.702,76.706,11200000.0
2006-09-21 03:23:00,76.704,76.706,76.692,76.7,9600000.0
2006-09-21 03:24:00,76.698,76.703,76.697,76.703,9600000.0
2006-09-21 03:25:00,76.699,76.702,76.694,76.694,17600000.0
2006-09-21 03:27:00,76.691,76.696,76.687,76.693,14400000.0
2006-09-21 03:28:00,76.7,76.709,76.7,76.709,11200000.0
2006-09-21 03:29:00,76.708,76.72,76.708,76.717,12800000.0
2006-09-21 03:30:00,76.723,76.727,76.662,76.724,17600000.0
2006-09-21 03:31:00,76.723,76.726,76.718,76.726,12800000.0
2006-09-21 03:32:00,76.721,76.722,76.718,76.718,8000000.0
2006-09-21 03:33:00,76.721,76.728,76.72,76.72,11200000.0
2006-09-21 03:34:00,76.723,76.725,76.716,76.725,11200000.0
2006-09-21 03:35:00,76.727,76.727,76.715,76.72,17600000.0
2006-09-21 03:36:00,76.727,76.727,76.71,76.711,10600000.0
2006-09-21 03:37:00,76.702,76.717,76.702,76.708,17600000.0
2006-09-21 03:38:00,76.689,76.71,76.689,76.706,12800000.0
2006-09-21 03:39:00,76.712,76.74,76.661,76.724,14400000.0
2006-09-21 03:40:00,76.704,76.705,76.699,76.702,12800000.0
2006-09-21 03:41:00,76.698,76.698,76.683,76.683,11200000.0
2006-09-21 03:45:00,76.686,76.692,76.683,76.684,11200000.0
2006-09-21 03:46:00,76.684,76.684,76.673,76.674,11200000.0
2006-09-21 03:47:00,76.673,76.673,76.661,76.661,11200000.0
2006-09-21 03:48:00,76.666,76.676,76.666,76.676,10600000.0
2006-09-21 03:49:00,76.675,76.675,76.667,76.671,16000000.0
2006-09-21 03:50:00,76.677,76.68,76.671,76.671,11200000.0
2006-09-21 03:52:00,76.677,76.677,76.655,76.671,14400000.0
2006-09-21 03:53:00,76.673,76.673,76.666,76.666,9600000.0
2006-09-21 03:54:00,76.669,76.67,76.66,76.665,13800000.0
2006-09-21 03:56:00,76.658,76.66,76.65,76.652,12800000.0
2006-09-21 03:57:00,76.66,76.667,76.658,76.665,12800000.0
2006-09-21 03:58:00,76.663,76.67,76.662,76.665,16000000.0
2006-09-21 03:59:00,76.671,76.674,76.668,76.668,12800000.0
2006-09-21 04:04:00,76.66,76.667,76.656,76.666,12800000.0
2006-09-21 04:05:00,76.669,76.675,76.669,76.675,11200000.0
2006-09-21 04:07:00,76.673,76.682,76.669,76.669,14400000.0
2006-09-21 04:08:00,76.68,76.687,76.679,76.687,10600000.0
2006-09-21 04:09:00,76.688,76.691,76.683,76.689,11200000.0
2006-09-21 04:10:00,76.688,76.688,76.679,76.683,14400000.0
2006-09-21 04:11:00,76.688,76.688,76.677,76.68,12800000.0
2006-09-21 04:12:00,76.682,76.685,76.68,76.681,8000000.0
2006-09-21 04:13:00,76.685,76.687,76.679,76.68,11200000.0
2006-09-21 04:14:00,76.677,76.686,76.677,76.685,11200000.0
2006-09-21 04:15:00,76.686,76.689,76.683,76.685,12800000.0
2006-09-21 04:18:00,76.681,76.681,76.669,76.671,12800000.0
2006-09-21 04:20:00,76.667,76.672,76.58,76.671,11200000.0
2006-09-21 04:21:00,76.679,76.68,76.675,76.675,11200000.0
2006-09-21 04:22:00,76.668,76.684,76.664,76.682,16000000.0
2006-09-21 04:23:00,76.679,76.685,76.678,76.682,12800000.0
2006-09-21 04:29:00,76.673,76.679,76.671,76.679,12800000.0
2006-09-21 04:36:00,76.682,76.686,76.681,76.681,6400000.0
2006-09-21 04:38:00,76.688,76.688,76.676,76.677,9600000.0
2006-09-21 04:42:00,76.68,76.682,76.662,76.676,12800000.0
2006-09-21 04:44:00,76.674,76.674,76.665,76.665,9600000.0
2006-09-21 04:45:00,76.676,76.676,76.665,76.669,12800000.0
2006-09-21 04:49:00,76.651,76.67,76.651,76.67,11200000.0
2006-09-21 04:51:00,76.673,76.675,76.584,76.67,14400000.0
2006-09-21 04:52:00,76.669,76.676,76.664,76.674,11200000.0
2006-09-21 04:54:00,76.667,76.674,76.667,76.674,12800000.0
2006-09-21 04:55:00,76.671,76.674,76.669,76.671,11200000.0
2006-09-21 04:57:00,76.669,76.676,76.658,76.676,11200000.0
2006-09-21 04:58:00,76.672,76.672,76.657,76.657,8000000.0
2006-09-21 04:59:00,76.667,76.667,76.66,76.66,12800000.0
2006-09-21 05:01:00,76.667,76.675,76.663,76.671,14400000.0
2006-09-21 05:02:00,76.674,76.678,76.666,76.666,14400000.0
2006-09-21 05:05:00,76.661,76.672,76.661,76.665,11200000.0
2006-09-21 05:06:00,76.664,76.667,76.659,76.665,11200000.0
2006-09-21 05:10:00,76.667,76.667,76.64,76.663,12800000.0
2006-09-21 05:11:00,76.66,76.66,76.634,76.634,12200000.0
2006-09-21 05:12:00,76.651,76.655,76.646,76.65,12800000.0
2006-09-21 05:13:00,76.652,76.654,76.642,76.647,12800000.0
2006-09-21 05:14:00,76.647,76.654,76.647,76.654,14400000.0
2006-09-21 05:21:00,76.654,76.66,76.641,76.652,12800000.0
2006-09-21 05:22:00,76.647,76.653,76.647,76.651,11200000.0
2006-09-21 05:23:00,76.642,76.648,76.638,76.638,12800000.0
2006-09-21 05:24:00,76.641,76.648,76.637,76.637,11200000.0
2006-09-21 05:25:00,76.651,76.657,76.649,76.652,12800000.0
2006-09-21 05:26:00,76.653,76.661,76.65,76.661,12800000.0
2006-09-21 05:27:00,76.658,76.659,76.646,76.652,12800000.0
2006-09-21 05:31:00,76.643,76.65,76.643,76.647,17600000.0
2006-09-21 05:32:00,76.635,76.647,76.634,76.647,12800000.0
2006-09-21 05:33:00,76.654,76.654,76.648,76.649,9000000.0
2006-09-21 05:35:00,76.654,76.66,76.654,76.655,11200000.0
2006-09-21 05:36:00,76.651,76.651,76.631,76.631,16000000.0
2006-09-21 05:39:00,76.638,76.64,76.631,76.64,11200000.0
2006-09-21 05:40:00,76.643,76.643,76.636,76.636,9600000.0
2006-09-21 05:41:00,76.639,76.64,76.635,76.636,12800000.0
2006-09-21 05:42:00,76.633,76.643,76.631,76.635,11200000.0
2006-09-21 05:44:00,76.635,76.635,76.632,76.632,11200000.0
2006-09-21 05:45:00,76.628,76.634,76.628,76.628,16000000.0
2006-09-21 05:46:00,76.631,76.635,76.619,76.627,17600000.0
2006-09-21 05:47:00,76.625,76.635,76.625,76.635,14400000.0
2006-09-21 05:48:00,76.642,76.642,76.63,76.64,9600000.0
2006-09-21 05:49:00,76.636,76.647,76.633,76.633,17600000.0
2006-09-21 05:51:00,76.62,76.628,76.617,76.623,11200000.0
2006-09-21 05:52:00,76.628,76.636,76.618,76.636,12800000.0
2006-09-21 05:53:00,76.638,76.646,76.637,76.644,17600000.0
2006-09-21 05:54:00,76.635,76.646,76.635,76.644,9600000.0
2006-09-21 05:55:00,76.588,76.65,76.588,76.647,11200000.0
2006-09-21 05:57:00,76.647,76.649,76.64,76.649,12800000.0
2006-09-21 05:58:00,76.646,76.647,76.561,76.638,12800000.0
2006-09-21 06:00:00,76.655,76.655,76.641,76.642,8000000.0
2006-09-21 06:01:00,76.645,76.647,76.628,76.647,11200000.0
2006-09-21 06:02:00,76.647,76.647,76.627,76.627,12800000.0
2006-09-21 06:03:00,76.641,76.641,76.631,76.64,11200000.0
2006-09-21 06:04:00,76.62,76.625,76.613,76.625,16000000.0
2006-09-21 06:06:00,76.629,76.631,76.624,76.624,12800000.0
2006-09-21 06:07:00,76.632,76.634,76.626,76.632,11200000.0
2006-09-21 06:08:00,76.629,76.637,76.629,76.633,11200000.0
2006-09-21 06:09:00,76.628,76.628,76.624,76.628,11600000.0
2006-09-21 06:13:00,76.627,76.629,76.603,76.616,12800000.0
2006-09-21 06:14:00,76.626,76.632,76.616,76.627,12800000.0
2006-09-21 06:20:00,76.623,76.63,76.616,76.616,15400000.0
2006-09-21 06:21:00,76.62,76.622,76.614,76.614,12200000.0
2006-09-21 06:24:00,76.615,76.615,76.607,76.611,8000000.0
2006-09-21 06:25:00,76.613,76.616,76.593,76.616,12800000.0
2006-09-21 06:26:00,76.618,76.619,76.609,76.613,12800000.0
2006-09-21 06:27:00,76.617,76.617,76.601,76.614,13800000.0
2006-09-21 06:29:00,76.604,76.615,76.604,76.615,11200000.0
2006-09-21 06:30:00,76.61,76.617,76.609,76.617,14400000.0
2006-09-21 06:31:00,76.615,76.621,76.609,76.621,14800000.0
2006-09-21 06:32:00,76.619,76.628,76.612,76.625,12800000.0
2006-09-21 06:33:00,76.629,76.63,76.613,76.621,17600000.0
2006-09-21 06:36:00,76.624,76.63,76.616,76.616,14400000.0
2006-09-21 06:37:00,76.626,76.632,76.626,76.631,12800000.0
2006-09-21 06:39:00,76.637,76.641,76.625,76.638,11200000.0
2006-09-21 06:40:00,76.634,76.641,76.628,76.641,9600000.0
2006-09-21 06:43:00,76.573,76.649,76.573,76.635,16000000.0
2006-09-21 06:46:00,76.622,76.622,76.615,76.615,12800000.0
2006-09-21 06:48:00,76.612,76.625,76.611,76.621,17600000.0
2006-09-21 06:49:00,76.619,76.636,76.616,76.636,17600000.0
2006-09-21 06:50:00,76.626,76.641,76.626,76.638,14400000.0
2006-09-21 06:51:00,76.637,76.644,76.637,76.644,12800000.0
2006-09-21 06:52:00,76.648,76.648,76.637,76.645,12800000.0
2006-09-21 06:53:00,76.646,76.646,76.638,76.642,17600000.0
2006-09-21 06:54:00,76.634,76.634,76.625,76.627,14400000.0
2006-09-21 06:56:00,76.63,76.635,76.629,76.635,11200000.0
2006-09-21 06:57:00,76.639,76.648,76.635,76.648,14400000.0
2006-09-21 06:58:00,76.654,76.663,76.654,76.663,12800000.0
2006-09-21 06:59:00,76.663,76.664,76.643,76.66,12800000.0
2006-09-21 07:00:00,76.662,76.662,76.654,76.657,16000000.0
2006-09-21 07:01:00,76.659,76.661,76.649,76.661,17600000.0
2006-09-21 07:02:00,76.666,76.674,76.665,76.674,12800000.0
2006-09-21 07:03:00,76.667,76.679,76.667,76.675,12200000.0
2006-09-21 07:04:00,76.674,76.685,76.674,76.682,12800000.0
2006-09-21 07:05:00,76.684,76.686,76.673,76.686,11200000.0
2006-09-21 07:06:00,76.687,76.687,76.678,76.68,12800000.0
2006-09-21 07:07:00,76.688,76.693,76.687,76.687,11200000.0
2006-09-21 07:08:00,76.689,76.696,76.682,76.682,15400000.0
2006-09-21 07:09:00,76.69,76.69,76.671,76.671,12800000.0
2006-09-21 07:10:00,76.649,76.662,76.649,76.662,4800000.0
2006-09-21 07:11:00,76.66,76.66,76.643,76.645,12800000.0
2006-09-21 07:12:00,76.637,76.65,76.637,76.647,6400000.0
2006-09-21 07:14:00,76.615,76.644,76.615,76.644,11200000.0
2006-09-21 07:15:00,76.645,76.647,76.641,76.643,11200000.0
2006-09-21 07:16:00,76.646,76.656,76.646,76.65,11200000.0
2006-09-21 07:17:00,76.647,76.651,76.643,76.643,12800000.0
2006-09-21 07:19:00,76.645,76.648,76.641,76.647,12800000.0
2006-09-21 07:20:00,76.648,76.655,76.646,76.651,12800000.0
2006-09-21 07:26:00,76.654,76.666,76.654,76.666,9600000.0
2006-09-21 07:27:00,76.662,76.667,76.662,76.667,16000000.0
2006-09-21 07:28:00,76.658,76.667,76.658,76.665,14400000.0
2006-09-21 07:30:00,76.662,76.668,76.66,76.668,11200000.0
2006-09-21 07:33:00,76.666,76.668,76.661,76.665,8000000.0
2006-09-21 07:34:00,76.667,76.668,76.661,76.666,12800000.0
2006-09-21 07:39:00,76.673,76.675,76.668,76.67,11200000.0
2006-09-21 07:40:00,76.667,76.673,76.664,76.667,11200000.0
2006-09-21 07:41:00,76.66,76.661,76.653,76.661,12800000.0
2006-09-21 07:42:00,76.657,76.658,76.655,76.655,12800000.0
2006-09-21 07:43:00,76.647,76.647,76.633,76.633,12800000.0
2006-09-21 07:44:00,76.629,76.63,76.617,76.621,11200000.0
2006-09-21 07:45:00,76.623,76.632,76.621,76.632,11200000.0
2006-09-21 07:46:00,76.632,76.632,76.626,76.63,11200000.0
2006-09-21 07:48:00,76.636,76.639,76.632,76.632,14400000.0
2006-09-21 07:51:00,76.627,76.635,76.622,76.634,12800000.0
2006-09-21 07:52:00,76.632,76.634,76.625,76.625,17600000.0
2006-09-21 07:53:00,76.626,76.63,76.619,76.63,12800000.0
2006-09-21 07:54:00,76.627,76.634,76.625,76.634,11200000.0
2006-09-21 07:56:00,76.634,76.64,76.632,76.64,16000000.0
2006-09-21 07:57:00,76.63,76.639,76.63,76.632,11200000.0
2006-09-21 08:00:00,76.621,76.621,76.612,76.612,8000000.0
2006-09-21 08:01:00,76.619,76.621,76.608,76.608,8000000.0
2006-09-21 08:02:00,76.61,76.61,76.597,76.597,8000000.0
2006-09-21 08:04:00,76.609,76.609,76.6,76.608,17600000.0
2006-09-21 08:05:00,76.607,76.618,76.607,76.613,14400000.0
2006-09-21 08:06:00,76.622,76.622,76.618,76.618,3200000.0
2006-09-21 08:07:00,76.627,76.633,76.625,76.633,11200000.0
2006-09-21 08:09:00,76.634,76.634,76.617,76.617,12800000.0
2006-09-21 08:10:00,76.613,76.631,76.613,76.628,12800000.0
2006-09-21 08:11:00,76.634,76.634,76.618,76.624,11200000.0
2006-09-21 08:12:00,76.612,76.625,76.612,76.62,16000000.0
2006-09-21 08:13:00,76.623,76.629,76.619,76.624,11200000.0
2006-09-21 08:14:00,76.641,76.641,76.629,76.629,12800000.0
2006-09-21 08:15:00,76.634,76.634,76.609,76.615,16000000.0
2006-09-21 08:16:00,76.625,76.625,76.598,76.61,11200000.0
2006-09-21 08:17:00,76.617,76.623,76.614,76.623,12800000.0
2006-09-21 08:18:00,76.625,76.634,76.624,76.63,12800000.0
2006-09-21 08:19:00,76.621,76.624,76.603,76.606,14400000.0
2006-09-21 08:20:00,76.606,76.609,76.591,76.606,16000000.0
2006-09-21 08:22:00,76.609,76.624,76.609,76.612,11200000.0
2006-09-21 08:23:00,76.619,76.62,76.613,76.613,11200000.0
2006-09-21 08:24:00,76.617,76.622,76.617,76.621,9600000.0
2006-09-21 08:25:00,76.609,76.622,76.609,76.622,12800000.0
2006-09-21 08:26:00,76.621,76.621,76.52,76.608,8000000.0
2006-09-21 08:27:00,76.589,76.608,76.589,76.604,12800000.0
2006-09-21 08:28:00,76.62,76.623,76.601,76.622,11200000.0
2006-09-21 08:29:00,76.625,76.633,76.624,76.633,14400000.0
2006-09-21 08:30:00,76.649,76.655,76.645,76.645,11200000.0
2006-09-21 08:31:00,76.644,76.659,76.644,76.645,12800000.0
2006-09-21 08:32:00,76.64,76.642,76.631,76.633,11200000.0
2006-09-21 08:33:00,76.633,76.638,76.63,76.63,11200000.0
2006-09-21 08:34:00,76.639,76.646,76.636,76.645,9600000.0
2006-09-21 08:36:00,76.643,76.651,76.636,76.636,17600000.0
2006-09-21 08:37:00,76.634,76.636,76.624,76.636,11600000.0
2006-09-21 08:38:00,76.631,76.64,76.629,76.637,11200000.0
2006-09-21 08:39:00,76.622,76.644,76.622,76.644,16000000.0
2006-09-21 08:42:00,76.645,76.649,76.635,76.64,12800000.0
2006-09-21 08:43:00,76.634,76.643,76.632,76.639,12800000.0
2006-09-21 08:44:00,76.638,76.649,76.638,76.647,12800000.0
2006-09-21 08:45:00,76.645,76.656,76.642,76.642,16000000.0
2006-09-21 08:46:00,76.634,76.641,76.631,76.631,10600000.0
2006-09-21 08:47:00,76.629,76.629,76.613,76.62,11200000.0
2006-09-21 08:48:00,76.635,76.638,76.633,76.634,12800000.0
2006-09-21 08:49:00,76.635,76.635,76.619,76.624,17600000.0
2006-09-21 08:50:00,76.625,76.628,76.616,76.622,12800000.0
2006-09-21 08:51:00,76.618,76.628,76.613,76.628,17000000.0
2006-09-21 08:52:00,76.628,76.628,76.615,76.623,11200000.0
2006-09-21 08:53:00,76.628,76.628,76.617,76.618,15400000.0
2006-09-21 08:54:00,76.628,76.628,76.62,76.62,3200000.0
2006-09-21 08:55:00,76.63,76.63,76.617,76.617,16000000.0
2006-09-21 08:56:00,76.629,76.629,76.624,76.627,11200000.0
2006-09-21 08:58:00,76.615,76.621,76.615,76.621,9600000.0
2006-09-21 09:01:00,76.61,76.61,76.596,76.596,11200000.0
2006-09-21 09:03:00,76.603,76.608,76.59,76.606,16000000.0
2006-09-21 09:04:00,76.61,76.619,76.61,76.615,11200000.0
2006-09-21 09:05:00,76.611,76.622,76.61,76.622,11200000.0
2006-09-21 09:06:00,76.624,76.638,76.624,76.638,12800000.0
2006-09-21 09:07:00,76.642,76.642,76.633,76.634,12800000.0
2006-09-21 09:08:00,76.628,76.633,76.623,76.633,12800000.0
2006-09-21 09:10:00,76.632,76.632,76.625,76.63,12800000.0
2006-09-21 09:11:00,76.622,76.622,76.604,76.607,12800000.0
2006-09-21 09:12:00,76.602,76.608,76.601,76.601,12800000.0
2006-09-21 09:13:00,76.598,76.604,76.596,76.601,11200000.0
2006-09-21 09:14:00,76.599,76.6,76.591,76.591,11200000.0
2006-09-21 09:15:00,76.602,76.612,76.602,76.612,11600000.0
2006-09-21 09:16:00,76.609,76.614,76.607,76.607,12800000.0
2006-09-21 09:17:00,76.608,76.608,76.598,76.599,11200000.0
2006-09-21 09:19:00,76.591,76.595,76.581,76.581,12800000.0
2006-09-21 09:21:00,76.582,76.582,76.572,76.58,11200000.0
2006-09-21 09:22:00,76.578,76.583,76.574,76.583,17600000.0
2006-09-21 09:23:00,76.58,76.586,76.58,76.585,12200000.0
2006-09-21 09:24:00,76.49,76.572,76.49,76.572,11200000.0
2006-09-21 09:25:00,76.581,76.591,76.579,76.59,12800000.0
2006-09-21 09:26:00,76.59,76.601,76.587,76.601,11200000.0
2006-09-21 09:27:00,76.612,76.615,76.612,76.614,11200000.0
2006-09-21 09:28:00,76.604,76.615,76.604,76.615,12800000.0
2006-09-21 09:29:00,76.608,76.608,76.6,76.6,11200000.0
2006-09-21 09:30:00,76.602,76.609,76.602,76.607,12800000.0
2006-09-21 09:31:00,76.605,76.607,76.602,76.602,12800000.0
2006-09-21 09:32:00,76.591,76.596,76.576,76.579,14400000.0
2006-09-21 09:33:00,76.591,76.601,76.589,76.601,12800000.0
2006-09-21 09:35:00,76.599,76.607,76.593,76.607,12800000.0
2006-09-21 09:36:00,76.625,76.647,76.625,76.64,9600000.0
2006-09-21 09:37:00,76.634,76.634,76.561,76.631,16000000.0
2006-09-21 09:38:00,76.644,76.649,76.637,76.643,11200000.0
2006-09-21 09:39:00,76.644,76.644,76.619,76.619,12800000.0
2006-09-21 09:40:00,76.621,76.627,76.61,76.625,14400000.0
2006-09-21 09:41:00,76.634,76.648,76.634,76.645,10600000.0
2006-09-21 09:42:00,76.646,76.652,76.628,76.628,16000000.0
2006-09-21 09:43:00,76.606,76.614,76.606,76.609,12800000.0
2006-09-21 09:45:00,76.63,76.63,76.617,76.624,12800000.0
2006-09-21 09:46:00,76.621,76.621,76.603,76.615,11200000.0
2006-09-21 09:47:00,76.615,76.621,76.613,76.621,12800000.0
2006-09-21 09:48:00,76.631,76.635,76.622,76.631,11200000.0
2006-09-21 09:49:00,76.633,76.634,76.627,76.63,12800000.0
2006-09-21 09:51:00,76.623,76.64,76.623,76.64,16000000.0
2006-09-21 09:52:00,76.647,76.648,76.637,76.644,14400000.0
2006-09-21 09:53:00,76.637,76.647,76.637,76.641,12800000.0
2006-09-21 09:55:00,76.647,76.655,76.647,76.651,11200000.0
2006-09-21 09:57:00,76.658,76.661,76.651,76.653,17600000.0
2006-09-21 09:58:00,76.658,76.673,76.571,76.673,17600000.0
2006-09-21 09:59:00,76.676,76.686,76.676,76.677,17600000.0
2006-09-21 10:00:00,76.69,76.695,76.683,76.688,11200000.0
2006-09-21 10:01:00,76.68,76.691,76.677,76.678,12800000.0
2006-09-21 10:02:00,76.682,76.682,76.673,76.677,16000000.0
2006-09-21 10:05:00,76.667,76.669,76.648,76.648,14400000.0
2006-09-21 10:07:00,76.658,76.667,76.654,76.667,12800000.0
2006-09-21 10:09:00,76.664,76.665,76.652,76.655,12800000.0
2006-09-21 10:10:00,76.663,76.663,76.651,76.659,17600000.0
2006-09-21 10:11:00,76.656,76.66,76.652,76.66,10600000.0
2006-09-21 10:12:00,76.661,76.661,76.646,76.658,12800000.0
2006-09-21 10:13:00,76.655,76.661,76.652,76.655,12800000.0
2006-09-21 10:15:00,76.65,76.654,76.65,76.654,12800000.0
2006-09-21 10:16:00,76.656,76.662,76.655,76.655,12800000.0
2006-09-21 10:17:00,76.66,76.673,76.66,76.67,11200000.0
2006-09-21 10:18:00,76.673,76.676,76.654,76.67,11200000.0
2006-09-21 10:19:00,76.671,76.677,76.671,76.676,11200000.0
2006-09-21 10:20:00,76.675,76.675,76.657,76.661,17600000.0
2006-09-21 10:21:00,76.653,76.679,76.653,76.667,16000000.0
2006-09-21 10:23:00,76.668,76.669,76.655,76.658,11200000.0
2006-09-21 10:24:00,76.657,76.666,76.655,76.655,12800000.0
2006-09-21 10:25:00,76.652,76.652,76.642,76.651,11200000.0
2006-09-21 10:26:00,76.652,76.654,76.647,76.654,4800000.0
2006-09-21 10:27:00,76.653,76.655,76.648,76.654,10600000.0
2006-09-21 10:30:00,76.647,76.648,76.636,76.64,8000000.0
2006-09-21 10:31:00,76.636,76.636,76.614,76.631,12800000.0
2006-09-21 10:32:00,76.638,76.647,76.637,76.638,17600000.0
2006-09-21 10:33:00,76.634,76.639,76.634,76.634,11200000.0
2006-09-21 10:35:00,76.633,76.636,76.628,76.632,11200000.0
2006-09-21 10:36:00,76.628,76.638,76.628,76.637,11200000.0
2006-09-21 10:37:00,76.638,76.644,76.55,76.635,11200000.0
2006-09-21 10:38:00,76.639,76.64,76.626,76.638,12800000.0
2006-09-21 10:39:00,76.625,76.629,76.621,76.627,11200000.0
2006-09-21 10:41:00,76.622,76.631,76.622,76.631,12800000.0
2006-09-21 10:42:00,76.631,76.636,76.622,76.636,10600000.0
2006-09-21 10:43:00,76.634,76.643,76.632,76.643,11200000.0
2006-09-21 10:44:00,76.649,76.649,76.643,76.648,12800000.0
2006-09-21 10:45:00,76.642,76.651,76.641,76.644,12200000.0
2006-09-21 10:46:00,76.643,76.649,76.643,76.649,12800000.0
2006-09-21 10:47:00,76.652,76.655,76.633,76.655,12800000.0
2006-09-21 10:48:00,76.647,76.647,76.636,76.639,12800000.0
2006-09-21 10:49:00,76.629,76.64,76.629,76.64,11200000.0
2006-09-21 10:50:00,76.639,76.639,76.622,76.622,15400000.0
2006-09-21 10:51:00,76.629,76.636,76.627,76.636,17600000.0
2006-09-21 10:53:00,76.637,76.645,76.628,76.631,11200000.0
2006-09-21 10:56:00,76.639,76.642,76.634,76.638,17600000.0
2006-09-21 10:57:00,76.635,76.644,76.635,76.64,16000000.0
2006-09-21 10:58:00,76.644,76.651,76.557,76.651,12800000.0
2006-09-21 10:59:00,76.657,76.659,76.649,76.649,11200000.0
2006-09-21 11:00:00,76.659,76.664,76.655,76.664,12800000.0
2006-09-21 11:01:00,76.667,76.667,76.657,76.657,12800000.0
2006-09-21 11:03:00,76.654,76.654,76.632,76.637,12800000.0
2006-09-21 11:04:00,76.647,76.65,76.639,76.645,14400000.0
2006-09-21 11:06:00,76.65,76.65,76.639,76.647,17600000.0
2006-09-21 11:07:00,76.637,76.643,76.624,76.642,17600000.0
2006-09-21 11:08:00,76.589,76.672,76.589,76.634,11600000.0
2006-09-21 11:09:00,76.625,76.635,76.622,76.634,17600000.0
2006-09-21 11:10:00,76.634,76.643,76.634,76.639,12800000.0
2006-09-21 11:11:00,76.64,76.64,76.632,76.639,11200000.0
2006-09-21 11:12:00,76.637,76.648,76.631,76.631,17600000.0
2006-09-21 11:15:00,76.634,76.635,76.623,76.63,11200000.0
2006-09-21 11:16:00,76.626,76.628,76.625,76.628,12800000.0
2006-09-21 11:18:00,76.622,76.624,76.614,76.624,12800000.0
2006-09-21 11:19:00,76.619,76.62,76.612,76.615,17600000.0
2006-09-21 11:20:00,76.615,76.619,76.608,76.613,12800000.0
2006-09-21 11:21:00,76.614,76.614,76.605,76.61,14400000.0
2006-09-21 11:22:00,76.601,76.61,76.597,76.606,12800000.0
2006-09-21 11:23:00,76.607,76.607,76.595,76.595,11200000.0
2006-09-21 11:24:00,76.605,76.607,76.595,76.607,12800000.0
2006-09-21 11:25:00,76.606,76.616,76.597,76.606,17000000.0
2006-09-21 11:26:00,76.614,76.615,76.607,76.611,13200000.0
2006-09-21 11:27:00,76.616,76.625,76.605,76.625,11200000.0
2006-09-21 11:28:00,76.627,76.633,76.627,76.632,14400000.0
2006-09-21 11:29:00,76.625,76.627,76.622,76.622,14400000.0
2006-09-21 11:31:00,76.628,76.631,76.62,76.622,11200000.0
2006-09-21 11:33:00,76.621,76.621,76.607,76.607,12800000.0
2006-09-21 11:34:00,76.613,76.615,76.608,76.608,12800000.0
2006-09-21 11:35:00,76.616,76.622,76.611,76.611,11200000.0
2006-09-21 11:37:00,76.621,76.621,76.615,76.615,11200000.0
2006-09-21 11:39:00,76.618,76.624,76.609,76.62,11200000.0
2006-09-21 11:40:00,76.615,76.624,76.615,76.624,11200000.0
2006-09-21 11:43:00,76.629,76.63,76.615,76.626,11200000.0
2006-09-21 11:45:00,76.621,76.629,76.621,76.627,14400000.0
2006-09-21 11:46:00,76.629,76.629,76.615,76.623,11200000.0
2006-09-21 11:47:00,76.614,76.622,76.599,76.622,17600000.0
2006-09-21 11:50:00,76.622,76.622,76.615,76.618,12800000.0
2006-09-21 11:51:00,76.616,76.62,76.614,76.618,11200000.0
2006-09-21 11:53:00,76.618,76.618,76.603,76.61,16000000.0
2006-09-21 11:58:00,76.607,76.607,76.592,76.592,11200000.0
2006-09-21 11:59:00,76.592,76.599,76.588,76.589,11200000.0
2006-09-21 12:01:00,76.598,76.604,76.595,76.595,11200000.0
2006-09-21 12:04:00,76.602,76.602,76.584,76.592,17600000.0
2006-09-21 12:07:00,76.594,76.596,76.587,76.592,11200000.0
2006-09-21 12:08:00,76.588,76.594,76.583,76.594,11200000.0
2006-09-21 12:15:00,76.59,76.592,76.578,76.578,12800000.0
2006-09-21 12:16:00,76.554,76.572,76.552,76.572,12800000.0
2006-09-21 12:17:00,76.568,76.575,76.512,76.568,17600000.0
2006-09-21 12:18:00,76.563,76.573,76.546,76.546,16000000.0
2006-09-21 12:19:00,76.517,76.532,76.514,76.527,12200000.0
2006-09-21 12:20:00,76.521,76.525,76.514,76.517,14400000.0
2006-09-21 12:21:00,76.525,76.531,76.52,76.52,11200000.0
2006-09-21 12:23:00,76.516,76.518,76.509,76.518,14400000.0
2006-09-21 12:24:00,76.515,76.515,76.504,76.504,13200000.0
2006-09-21 12:25:00,76.522,76.526,76.52,76.52,11200000.0
2006-09-21 12:26:00,76.508,76.513,76.503,76.51,11200000.0
2006-09-21 12:27:00,76.508,76.509,76.502,76.509,11200000.0
2006-09-21 12:28:00,76.497,76.506,76.489,76.503,12800000.0
2006-09-21 12:29:00,76.499,76.504,76.484,76.487,17600000.0
2006-09-21 12:30:00,76.477,76.501,76.472,76.501,17600000.0
2006-09-21 12:31:00,76.506,76.524,76.504,76.514,12800000.0
2006-09-21 12:32:00,76.514,76.522,76.51,76.516,12800000.0
2006-09-21 12:33:00,76.511,76.511,76.5,76.506,14400000.0
2006-09-21 12:34:00,76.501,76.502,76.493,76.494,12800000.0
2006-09-21 12:35:00,76.48,76.482,76.475,76.477,11200000.0
2006-09-21 12:36:00,76.474,76.491,76.474,76.491,11200000.0
2006-09-21 12:37:00,76.48,76.484,76.463,76.468,11200000.0
2006-09-21 12:38:00,76.477,76.477,76.378,76.459,17600000.0
2006-09-21 12:39:00,76.458,76.469,76.458,76.461,16000000.0
2006-09-21 12:40:00,76.46,76.469,76.448,76.459,16000000.0
2006-09-21 12:41:00,76.455,76.458,76.454,76.454,12800000.0
2006-09-21 12:42:00,76.458,76.488,76.458,76.488,14400000.0
2006-09-21 12:43:00,76.484,76.484,76.462,76.469,12800000.0
2006-09-21 12:44:00,76.473,76.489,76.472,76.489,17600000.0
2006-09-21 12:45:00,76.488,76.492,76.483,76.489,16400000.0
2006-09-21 12:46:00,76.488,76.491,76.482,76.483,12800000.0
2006-09-21 12:48:00,76.477,76.479,76.468,76.477,12800000.0
2006-09-21 12:51:00,76.484,76.484,76.475,76.475,11200000.0
2006-09-21 12:52:00,76.477,76.477,76.462,76.472,10600000.0
2006-09-21 12:53:00,76.46,76.468,76.458,76.467,11200000.0
2006-09-21 12:54:00,76.47,76.47,76.449,76.449,12800000.0
2006-09-21 12:55:00,76.455,76.456,76.451,76.455,16400000.0
2006-09-21 12:56:00,76.456,76.456,76.449,76.453,10600000.0
2006-09-21 12:58:00,76.455,76.468,76.455,76.463,17600000.0
2006-09-21 12:59:00,76.453,76.455,76.437,76.437,16000000.0
2006-09-21 13:00:00,76.425,76.425,76.416,76.425,12800000.0
2006-09-21 13:01:00,76.419,76.429,76.419,76.427,14400000.0
2006-09-21 13:02:00,76.429,76.429,76.419,76.419,12800000.0
2006-09-21 13:03:00,76.425,76.425,76.405,76.419,16000000.0
2006-09-21 13:04:00,76.421,76.431,76.421,76.429,10600000.0
2006-09-21 13:05:00,76.428,76.452,76.428,76.452,12800000.0
2006-09-21 13:06:00,76.462,76.462,76.455,76.455,3200000.0
2006-09-21 13:07:00,76.47,76.473,76.469,76.469,14400000.0
2006-09-21 13:08:00,76.472,76.483,76.472,76.481,17600000.0
2006-09-21 13:09:00,76.484,76.484,76.469,76.476,12800000.0
2006-09-21 13:10:00,76.468,76.485,76.46,76.485,16000000.0
2006-09-21 13:12:00,76.491,76.491,76.478,76.478,12800000.0
2006-09-21 13:15:00,76.495,76.498,76.487,76.494,12800000.0
2006-09-21 13:16:00,76.485,76.495,76.485,76.491,17600000.0
2006-09-21 13:18:00,76.485,76.492,76.478,76.488,11200000.0
2006-09-21 13:19:00,76.483,76.488,76.479,76.486,16000000.0
2006-09-21 13:20:00,76.486,76.494,76.484,76.485,9600000.0
2006-09-21 13:21:00,76.487,76.493,76.476,76.493,11200000.0
2006-09-21 13:23:00,76.495,76.495,76.482,76.482,12800000.0
2006-09-21 13:24:00,76.489,76.489,76.423,76.485,8000000.0
2006-09-21 13:25:00,76.494,76.501,76.491,76.491,17600000.0
2006-09-21 13:26:00,76.499,76.499,76.49,76.492,17600000.0
2006-09-21 13:27:00,76.494,76.503,76.487,76.503,12800000.0
2006-09-21 13:28:00,76.508,76.508,76.414,76.502,16000000.0
2006-09-21 13:30:00,76.508,76.512,76.506,76.507,12800000.0
2006-09-21 13:32:00,76.516,76.519,76.516,76.518,11200000.0
2006-09-21 13:34:00,76.52,76.52,76.511,76.512,14400000.0
2006-09-21 13:35:00,76.514,76.518,76.512,76.516,36200000.0
2006-09-21 13:36:00,76.516,76.521,76.516,76.52,17600000.0
2006-09-21 13:37:00,76.517,76.522,76.517,76.522,14400000.0
2006-09-21 13:38:00,76.517,76.525,76.51,76.514,33600000.0
2006-09-21 13:40:00,76.523,76.531,76.523,76.527,40000000.0
2006-09-21 13:42:00,76.519,76.527,76.517,76.517,10000000.0
2006-09-21 13:45:00,76.524,76.532,76.518,76.519,20800000.0
2006-09-21 13:48:00,76.529,76.532,76.521,76.528,12800000.0
2006-09-21 13:50:00,76.528,76.533,76.517,76.517,11200000.0
2006-09-21 13:51:00,76.529,76.537,76.529,76.537,24000000.0
2006-09-21 13:53:00,76.526,76.531,76.521,76.521,17600000.0
2006-09-21 13:54:00,76.521,76.524,76.52,76.522,25600000.0
2006-09-21 13:55:00,76.525,76.538,76.524,76.538,14800000.0
2006-09-21 13:56:00,76.533,76.537,76.526,76.526,14400000.0
2006-09-21 13:57:00,76.532,76.54,76.528,76.538,28800000.0
2006-09-21 13:59:00,76.533,76.538,76.528,76.538,32000000.0
2006-09-21 14:01:00,76.531,76.531,76.523,76.531,32000000.0
2006-09-21 14:02:00,76.525,76.529,76.525,76.529,14400000.0
2006-09-21 14:03:00,76.531,76.531,76.526,76.528,14400000.0
2006-09-21 14:05:00,76.524,76.53,76.522,76.522,24000000.0
2006-09-21 14:10:00,76.52,76.524,76.518,76.52,33600000.0
2006-09-21 14:11:00,76.516,76.525,76.515,76.519,14400000.0
2006-09-21 14:12:00,76.52,76.529,76.518,76.519,27200000.0
2006-09-21 14:13:00,76.531,76.531,76.522,76.525,14400000.0
2006-09-21 14:14:00,76.522,76.522,76.508,76.508,12800000.0
2006-09-21 14:15:00,76.504,76.504,76.493,76.496,28800000.0
2006-09-21 14:16:00,76.495,76.507,76.494,76.504,25600000.0
2006-09-21 14:17:00,76.497,76.505,76.496,76.497,12800000.0
2006-09-21 14:18:00,76.504,76.504,76.5,76.5,16000000.0
2006-09-21 14:19:00,76.497,76.5,76.485,76.485,12800000.0
2006-09-21 14:20:00,76.479,76.479,76.464,76.464,25600000.0
2006-09-21 14:21:00,76.456,76.456,76.447,76.449,28800000.0
2006-09-21 14:23:00,76.444,76.446,76.437,76.442,47400000.0
2006-09-21 14:24:00,76.438,76.438,76.425,76.427,12800000.0
2006-09-21 14:25:00,76.419,76.427,76.417,76.423,12800000.0
2006-09-21 14:26:00,76.417,76.417,76.411,76.411,12800000.0
2006-09-21 14:27:00,76.416,76.423,76.416,76.423,17000000.0
2006-09-21 14:28:00,76.423,76.428,76.411,76.423,11200000.0
2006-09-21 14:29:00,76.418,76.419,76.406,76.409,36800000.0
2006-09-21 14:30:00,76.394,76.413,76.394,76.397,22400000.0
2006-09-21 14:31:00,76.397,76.411,76.397,76.408,20800000.0
2006-09-21 14:32:00,76.414,76.441,76.414,76.441,8000000.0
2006-09-21 14:33:00,76.447,76.465,76.446,76.465,24000000.0
2006-09-21 14:34:00,76.456,76.463,76.442,76.463,12800000.0
2006-09-21 14:35:00,76.468,76.468,76.456,76.456,14400000.0
2006-09-21 14:36:00,76.45,76.451,76.444,76.444,11200000.0
2006-09-21 14:37:00,76.441,76.444,76.436,76.437,11200000.0
2006-09-21 14:38:00,76.427,76.429,76.419,76.419,56000000.0
2006-09-21 14:39:00,76.415,76.415,76.395,76.4,12800000.0
2006-09-21 14:40:00,76.385,76.405,76.385,76.394,14400000.0
2006-09-21 14:41:00,76.397,76.405,76.397,76.402,56000000.0
2006-09-21 14:42:00,76.41,76.41,76.399,76.4,12800000.0
2006-09-21 14:44:00,76.404,76.404,76.395,76.395,12800000.0
2006-09-21 14:45:00,76.394,76.394,76.385,76.388,11200000.0
2006-09-21 14:46:00,76.374,76.375,76.372,76.375,11200000.0
2006-09-21 14:47:00,76.366,76.373,76.361,76.373,16000000.0
2006-09-21 14:48:00,76.374,76.378,76.369,76.378,19200000.0
2006-09-21 14:49:00,76.383,76.385,76.376,76.385,32000000.0
2006-09-21 14:50:00,76.395,76.401,76.395,76.401,28800000.0
2006-09-21 14:51:00,76.394,76.406,76.394,76.406,32400000.0
2006-09-21 14:52:00,76.408,76.408,76.394,76.394,12800000.0
2006-09-21 14:53:00,76.393,76.393,76.386,76.387,17600000.0
2006-09-21 14:54:00,76.385,76.394,76.385,76.394,12800000.0
2006-09-21 14:55:00,76.379,76.379,76.368,76.375,16000000.0
2006-09-21 14:56:00,76.371,76.385,76.371,76.375,12800000.0
2006-09-21 14:57:00,76.378,76.378,76.369,76.369,12800000.0
2006-09-21 14:58:00,76.378,76.378,76.367,76.378,17600000.0
2006-09-21 14:59:00,76.379,76.387,76.376,76.386,16000000.0
2006-09-21 15:00:00,76.393,76.394,76.388,76.393,14400000.0
2006-09-21 15:01:00,76.391,76.397,76.382,76.382,12200000.0
2006-09-21 15:02:00,76.383,76.387,76.373,76.386,27200000.0
2006-09-21 15:03:00,76.391,76.4,76.391,76.396,12800000.0
2006-09-21 15:04:00,76.398,76.398,76.394,76.394,11200000.0
2006-09-21 15:05:00,76.39,76.391,76.383,76.386,11200000.0
2006-09-21 15:06:00,76.382,76.383,76.373,76.373,11200000.0
2006-09-21 15:07:00,76.381,76.381,76.372,76.375,25600000.0
2006-09-21 15:08:00,76.368,76.368,76.355,76.355,11200000.0
2006-09-21 15:09:00,76.342,76.354,76.342,76.344,16000000.0
2006-09-21 15:10:00,76.356,76.356,76.345,76.356,12800000.0
2006-09-21 15:11:00,76.367,76.391,76.367,76.381,32000000.0
2006-09-21 15:12:00,76.388,76.393,76.385,76.393,12800000.0
2006-09-21 15:13:00,76.392,76.394,76.387,76.387,43600000.0
2006-09-21 15:14:00,76.383,76.383,76.378,76.378,35200000.0
2006-09-21 15:15:00,76.381,76.388,76.381,76.387,22400000.0
2006-09-21 15:16:00,76.39,76.403,76.39,76.403,36200000.0
2006-09-21 15:17:00,76.407,76.412,76.407,76.408,22400000.0
2006-09-21 15:18:00,76.406,76.411,76.405,76.411,22400000.0
2006-09-21 15:19:00,76.416,76.424,76.416,76.423,16000000.0
2006-09-21 15:20:00,76.423,76.425,76.417,76.419,24000000.0
2006-09-21 15:21:00,76.42,76.426,76.418,76.426,14400000.0
2006-09-21 15:22:00,76.428,76.433,76.424,76.427,12800000.0
2006-09-21 15:23:00,76.415,76.415,76.402,76.403,48400000.0
2006-09-21 15:24:00,76.399,76.404,76.396,76.399,25600000.0
2006-09-21 15:25:00,76.394,76.403,76.394,76.4,27200000.0
2006-09-21 15:26:00,76.402,76.402,76.396,76.396,40000000.0
2006-09-21 15:27:00,76.398,76.408,76.398,76.408,29200000.0
2006-09-21 15:28:00,76.409,76.416,76.408,76.408,70800000.0
2006-09-21 15:29:00,76.396,76.396,76.285,76.393,46400000.0
2006-09-21 15:30:00,76.329,76.445,76.304,76.335,115400000.0
2006-09-21 15:32:00,76.421,76.426,76.418,76.426,30400000.0
2006-09-21 15:33:00,76.428,76.437,76.428,76.434,30800000.0
2006-09-21 15:34:00,76.437,76.447,76.437,76.441,22400000.0
2006-09-21 15:35:00,76.437,76.437,76.427,76.43,33600000.0
2006-09-21 15:36:00,76.427,76.433,76.427,76.433,32000000.0
2006-09-21 15:37:00,76.433,76.442,76.433,76.439,30400000.0
2006-09-21 15:38:00,76.439,76.44,76.431,76.438,58600000.0
2006-09-21 15:39:00,76.438,76.448,76.436,76.448,36800000.0
2006-09-21 15:40:00,76.448,76.454,76.444,76.448,35200000.0
2006-09-21 15:41:00,76.449,76.452,76.443,76.452,25600000.0
2006-09-21 15:43:00,76.445,76.454,76.443,76.452,27200000.0
2006-09-21 15:44:00,76.435,76.455,76.435,76.448,12800000.0
2006-09-21 15:45:00,76.445,76.445,76.427,76.439,15400000.0
2006-09-21 15:47:00,76.442,76.453,76.441,76.448,30400000.0
2006-09-21 15:48:00,76.449,76.449,76.425,76.425,27200000.0
2006-09-21 15:49:00,76.423,76.428,76.413,76.419,11200000.0
2006-09-21 15:50:00,76.424,76.437,76.423,76.437,11200000.0
2006-09-21 15:51:00,76.439,76.445,76.438,76.443,12800000.0
2006-09-21 15:54:00,76.435,76.438,76.426,76.426,28800000.0
2006-09-21 15:55:00,76.424,76.434,76.424,76.434,24000000.0
2006-09-21 15:56:00,76.432,76.432,76.424,76.427,51200000.0
2006-09-21 15:57:00,76.419,76.431,76.419,76.419,12800000.0
2006-09-21 15:58:00,76.423,76.424,76.414,76.414,19200000.0
2006-09-21 15:59:00,76.419,76.435,76.419,76.431,36800000.0
2006-09-21 16:00:00,76.427,76.442,76.427,76.442,51200000.0
2006-09-21 16:01:00,76.442,76.442,76.422,76.423,41600000.0
2006-09-21 16:02:00,76.419,76.432,76.419,76.43,11200000.0
2006-09-21 16:04:00,76.454,76.5,76.454,76.5,44800000.0
2006-09-21 16:05:00,76.512,76.516,76.503,76.512,48000000.0
2006-09-21 16:06:00,76.502,76.502,76.49,76.49,35200000.0
2006-09-21 16:07:00,76.491,76.491,76.473,76.483,32000000.0
2006-09-21 16:08:00,76.48,76.501,76.48,76.501,44800000.0
2006-09-21 16:09:00,76.505,76.505,76.489,76.489,44800000.0
2006-09-21 16:10:00,76.489,76.489,76.478,76.478,41600000.0
2006-09-21 16:11:00,76.484,76.488,76.481,76.488,14400000.0
2006-09-21 16:12:00,76.49,76.49,76.482,76.483,56000000.0
2006-09-21 16:14:00,76.484,76.485,76.476,76.476,49600000.0
2006-09-21 16:16:00,76.476,76.49,76.474,76.49,17600000.0
2006-09-21 16:17:00,76.499,76.503,76.493,76.503,38400000.0
2006-09-21 16:18:00,76.499,76.499,76.491,76.491,11200000.0
2006-09-21 16:19:00,76.493,76.498,76.491,76.494,22800000.0
2006-09-21 16:20:00,76.497,76.504,76.497,76.503,11200000.0
2006-09-21 16:21:00,76.51,76.519,76.51,76.512,27600000.0
2006-09-21 16:22:00,76.511,76.511,76.503,76.511,41600000.0
2006-09-21 16:23:00,76.502,76.507,76.49,76.49,43200000.0
2006-09-21 16:24:00,76.485,76.495,76.481,76.488,17600000.0
2006-09-21 16:27:00,76.497,76.504,76.497,76.504,35200000.0
2006-09-21 16:28:00,76.5,76.507,76.498,76.501,27600000.0
2006-09-21 16:29:00,76.495,76.495,76.489,76.492,11200000.0
2006-09-21 16:30:00,76.491,76.503,76.475,76.475,11200000.0
2006-09-21 16:31:00,76.495,76.5,76.492,76.495,41600000.0
2006-09-21 16:32:00,76.496,76.502,76.493,76.497,12800000.0
2006-09-21 16:33:00,76.492,76.494,76.482,76.484,27200000.0
2006-09-21 16:36:00,76.471,76.474,76.46,76.474,51600000.0
2006-09-21 16:38:00,76.469,76.474,76.461,76.462,40000000.0
2006-09-21 16:39:00,76.455,76.463,76.453,76.463,34600000.0
2006-09-21 16:40:00,76.47,76.475,76.459,76.475,56000000.0
2006-09-21 16:41:00,76.46,76.462,76.447,76.459,73600000.0
2006-09-21 16:42:00,76.461,76.468,76.456,76.456,54400000.0
2006-09-21 16:44:00,76.461,76.465,76.457,76.465,11200000.0
2006-09-21 16:45:00,76.457,76.466,76.452,76.454,57600000.0
2006-09-21 16:46:00,76.447,76.451,76.443,76.443,11200000.0
2006-09-21 16:47:00,76.446,76.448,76.432,76.44,70200000.0
2006-09-21 16:48:00,76.432,76.442,76.432,76.434,53600000.0
2006-09-21 16:49:00,76.428,76.448,76.428,76.443,36800000.0
2006-09-21 16:50:00,76.438,76.439,76.425,76.429,74600000.0
2006-09-21 16:51:00,76.421,76.437,76.421,76.432,32000000.0
2006-09-21 16:52:00,76.444,76.452,76.444,76.448,46400000.0
2006-09-21 16:53:00,76.45,76.458,76.45,76.458,30400000.0
2006-09-21 16:54:00,76.447,76.447,76.435,76.447,11200000.0
2006-09-21 16:55:00,76.44,76.445,76.439,76.44,27200000.0
2006-09-21 16:56:00,76.432,76.432,76.421,76.426,36800000.0
2006-09-21 16:57:00,76.425,76.456,76.425,76.456,19200000.0
2006-09-21 16:58:00,76.47,76.472,76.462,76.462,12800000.0
2006-09-21 16:59:00,76.451,76.457,76.426,76.426,51200000.0
2006-09-21 17:00:00,76.416,76.416,76.393,76.407,49000000.0
2006-09-21 17:02:00,76.405,76.405,76.394,76.401,33600000.0
2006-09-21 17:03:00,76.408,76.415,76.399,76.411,44800000.0
2006-09-21 17:04:00,76.417,76.421,76.412,76.42,41600000.0
2006-09-21 17:05:00,76.407,76.407,76.395,76.397,54800000.0
2006-09-21 17:06:00,76.4,76.4,76.389,76.389,59200000.0
2006-09-21 17:07:00,76.397,76.407,76.393,76.407,35200000.0
2006-09-21 17:08:00,76.402,76.407,76.397,76.4,68800000.0
2006-09-21 17:09:00,76.407,76.408,76.398,76.402,59200000.0
2006-09-21 17:10:00,76.405,76.408,76.402,76.405,25000000.0
2006-09-21 17:11:00,76.396,76.399,76.392,76.399,37800000.0
2006-09-21 17:12:00,76.399,76.406,76.395,76.406,25600000.0
2006-09-21 17:13:00,76.41,76.41,76.388,76.388,28800000.0
2006-09-21 17:14:00,76.388,76.394,76.388,76.394,21800000.0
2006-09-21 17:15:00,76.401,76.401,76.392,76.396,19200000.0
2006-09-21 17:16:00,76.398,76.401,76.394,76.397,17600000.0
2006-09-21 17:17:00,76.397,76.401,76.393,76.398,38800000.0
2006-09-21 17:18:00,76.397,76.404,76.394,76.399,57600000.0
2006-09-21 17:20:00,76.391,76.399,76.39,76.399,16000000.0
2006-09-21 17:21:00,76.405,76.413,76.403,76.411,28800000.0
2006-09-21 17:22:00,76.408,76.412,76.406,76.412,19200000.0
2006-09-21 17:23:00,76.402,76.402,76.394,76.398,11200000.0
2006-09-21 17:26:00,76.403,76.408,76.401,76.403,12800000.0
2006-09-21 17:27:00,76.406,76.407,76.398,76.403,45800000.0
2006-09-21 17:28:00,76.393,76.404,76.393,76.399,12800000.0
2006-09-21 17:30:00,76.393,76.404,76.389,76.39,17600000.0
2006-09-21 17:31:00,76.398,76.4,76.389,76.393,88000000.0
2006-09-21 17:32:00,76.39,76.393,76.383,76.39,52800000.0
2006-09-21 17:33:00,76.396,76.406,76.395,76.406,36800000.0
2006-09-21 17:34:00,76.406,76.412,76.403,76.41,62800000.0
2006-09-21 17:36:00,76.42,76.434,76.42,76.426,34000000.0
2006-09-21 17:37:00,76.429,76.437,76.424,76.429,16000000.0
2006-09-21 17:38:00,76.435,76.443,76.432,76.443,35200000.0
2006-09-21 17:39:00,76.449,76.465,76.449,76.465,16000000.0
2006-09-21 17:40:00,76.473,76.479,76.469,76.471,75200000.0
2006-09-21 17:41:00,76.475,76.48,76.472,76.472,12800000.0
2006-09-21 17:42:00,76.475,76.475,76.463,76.463,4800000.0
2006-09-21 17:43:00,76.468,76.475,76.462,76.473,17600000.0
2006-09-21 17:45:00,76.47,76.472,76.468,76.469,30400000.0
2006-09-21 17:46:00,76.483,76.497,76.482,76.49,41000000.0
2006-09-21 17:47:00,76.493,76.494,76.481,76.481,58000000.0
2006-09-21 17:48:00,76.476,76.476,76.459,76.461,57600000.0
2006-09-21 17:49:00,76.456,76.456,76.44,76.444,46400000.0
2006-09-21 17:50:00,76.433,76.442,76.433,76.442,8000000.0
2006-09-21 17:51:00,76.444,76.448,76.44,76.442,49600000.0
2006-09-21 17:52:00,76.446,76.455,76.444,76.45,43200000.0
2006-09-21 17:53:00,76.451,76.451,76.44,76.443,33600000.0
2006-09-21 17:54:00,76.442,76.448,76.437,76.444,38400000.0
2006-09-21 17:55:00,76.444,76.444,76.437,76.444,40000000.0
2006-09-21 17:56:00,76.443,76.443,76.433,76.435,44800000.0
2006-09-21 17:57:00,76.432,76.442,76.429,76.437,36200000.0
2006-09-21 17:58:00,76.439,76.442,76.433,76.442,17600000.0
2006-09-21 17:59:00,76.432,76.432,76.42,76.423,62400000.0
2006-09-21 18:00:00,76.4,76.4,76.386,76.394,51200000.0
2006-09-21 18:01:00,76.386,76.386,76.371,76.371,31400000.0
2006-09-21 18:02:00,76.359,76.359,76.345,76.349,24000000.0
2006-09-21 18:03:00,76.344,76.348,76.337,76.341,36200000.0
2006-09-21 18:04:00,76.336,76.337,76.321,76.321,33600000.0
2006-09-21 18:05:00,76.317,76.318,76.31,76.311,12800000.0
2006-09-21 18:06:00,76.316,76.323,76.309,76.323,30400000.0
2006-09-21 18:07:00,76.32,76.337,76.316,76.337,11200000.0
2006-09-21 18:08:00,76.337,76.339,76.33,76.337,84800000.0
2006-09-21 18:09:00,76.338,76.346,76.334,76.346,33000000.0
2006-09-21 18:10:00,76.357,76.361,76.345,76.352,16000000.0
2006-09-21 18:11:00,76.346,76.351,76.336,76.351,12800000.0
2006-09-21 18:12:00,76.365,76.375,76.362,76.362,12200000.0
2006-09-21 18:13:00,76.358,76.362,76.357,76.362,27200000.0
2006-09-21 18:14:00,76.353,76.353,76.327,76.327,19200000.0
2006-09-21 18:15:00,76.323,76.323,76.3,76.3,30400000.0
2006-09-21 18:16:00,76.28,76.29,76.276,76.29,55400000.0
2006-09-21 18:17:00,76.29,76.301,76.288,76.296,43200000.0
2006-09-21 18:18:00,76.296,76.301,76.294,76.299,30400000.0
2006-09-21 18:19:00,76.301,76.301,76.294,76.298,46400000.0
2006-09-21 18:20:00,76.314,76.321,76.313,76.316,43200000.0
2006-09-21 18:21:00,76.317,76.317,76.306,76.308,12800000.0
2006-09-21 18:23:00,76.304,76.304,76.291,76.296,45800000.0
2006-09-21 18:24:00,76.294,76.296,76.285,76.296,52800000.0
2006-09-21 18:25:00,76.315,76.315,76.3,76.315,33600000.0
2006-09-21 18:26:00,76.291,76.306,76.291,76.297,12800000.0
2006-09-21 18:27:00,76.305,76.308,76.304,76.307,33000000.0
2006-09-21 18:28:00,76.306,76.309,76.298,76.298,12800000.0
2006-09-21 18:29:00,76.293,76.308,76.293,76.308,25600000.0
2006-09-21 18:31:00,76.307,76.307,76.292,76.298,11200000.0
2006-09-21 18:32:00,76.299,76.299,76.271,76.271,70400000.0
2006-09-21 18:33:00,76.246,76.246,76.239,76.239,32000000.0
2006-09-21 18:34:00,76.226,76.227,76.219,76.221,19200000.0
2006-09-21 18:35:00,76.214,76.23,76.214,76.225,43200000.0
2006-09-21 18:36:00,76.235,76.236,76.235,76.236,3200000.0
2006-09-21 18:37:00,76.235,76.249,76.235,76.249,36200000.0
2006-09-21 18:38:00,76.243,76.253,76.243,76.252,49600000.0
2006-09-21 18:39:00,76.259,76.263,76.254,76.261,76200000.0
2006-09-21 18:40:00,76.258,76.258,76.24,76.24,66000000.0
2006-09-21 18:41:00,76.237,76.247,76.234,76.244,72000000.0
2006-09-21 18:42:00,76.25,76.26,76.247,76.258,78800000.0
2006-09-21 18:43:00,76.251,76.251,76.241,76.243,49600000.0
2006-09-21 18:44:00,76.238,76.249,76.238,76.249,30400000.0
2006-09-21 18:45:00,76.261,76.261,76.243,76.258,12800000.0
2006-09-21 18:46:00,76.263,76.27,76.259,76.264,12800000.0
2006-09-21 18:47:00,76.265,76.273,76.26,76.264,14400000.0
2006-09-21 18:48:00,76.273,76.273,76.265,76.268,28800000.0
2006-09-21 18:49:00,76.274,76.274,76.264,76.264,24000000.0
2006-09-21 18:50:00,76.268,76.274,76.265,76.265,45800000.0
2006-09-21 18:51:00,76.273,76.273,76.26,76.26,12800000.0
2006-09-21 18:52:00,76.251,76.26,76.25,76.257,19200000.0
2006-09-21 18:53:00,76.254,76.255,76.245,76.251,30400000.0
2006-09-21 18:55:00,76.255,76.255,76.242,76.245,22400000.0
2006-09-21 18:56:00,76.247,76.247,76.234,76.238,16000000.0
2006-09-21 18:57:00,76.234,76.242,76.234,76.242,18600000.0
2006-09-21 18:58:00,76.244,76.248,76.241,76.248,32000000.0
2006-09-21 18:59:00,76.257,76.264,76.256,76.262,32000000.0
2006-09-21 19:00:00,76.262,76.267,76.259,76.261,14400000.0
2006-09-21 19:03:00,76.264,76.264,76.255,76.262,14400000.0
2006-09-21 19:04:00,76.262,76.262,76.256,76.257,14400000.0
2006-09-21 19:05:00,76.258,76.262,76.252,76.262,17600000.0
2006-09-21 19:11:00,76.263,76.263,76.256,76.256,17600000.0
2006-09-21 19:12:00,76.256,76.262,76.256,76.259,23400000.0
2006-09-21 19:14:00,76.265,76.269,76.259,76.262,12800000.0
2006-09-21 19:15:00,76.268,76.268,76.256,76.256,16000000.0
2006-09-21 19:16:00,76.264,76.264,76.247,76.259,12800000.0
2006-09-21 19:19:00,76.281,76.289,76.278,76.289,11200000.0
2006-09-21 19:20:00,76.288,76.288,76.272,76.279,14400000.0
2006-09-21 19:21:00,76.273,76.28,76.273,76.278,17600000.0
2006-09-21 19:23:00,76.288,76.288,76.273,76.286,16000000.0
2006-09-21 19:24:00,76.296,76.313,76.296,76.297,48000000.0
2006-09-21 19:25:00,76.287,76.302,76.287,76.302,12800000.0
2006-09-21 19:26:00,76.302,76.312,76.302,76.309,41600000.0
2006-09-21 19:27:00,76.311,76.314,76.31,76.311,14400000.0
2006-09-21 19:28:00,76.31,76.327,76.302,76.326,12800000.0
2006-09-21 19:29:00,76.33,76.33,76.315,76.315,12800000.0
2006-09-21 19:33:00,76.322,76.326,76.313,76.326,12800000.0
2006-09-21 19:34:00,76.338,76.357,76.338,76.356,12800000.0
2006-09-21 19:35:00,76.343,76.348,76.336,76.341,17600000.0
2006-09-21 19:36:00,76.34,76.34,76.33,76.333,16000000.0
2006-09-21 19:37:00,76.333,76.345,76.333,76.339,11200000.0
2006-09-21 19:38:00,76.334,76.334,76.322,76.322,11200000.0
2006-09-21 19:39:00,76.313,76.324,76.312,76.323,12800000.0
2006-09-21 19:41:00,76.308,76.314,76.307,76.314,11200000.0
2006-09-21 19:43:00,76.317,76.323,76.315,76.32,11200000.0
2006-09-21 19:44:00,76.316,76.316,76.296,76.305,11200000.0
2006-09-21 19:45:00,76.311,76.321,76.304,76.321,16000000.0
2006-09-21 19:46:00,76.321,76.328,76.321,76.324,8000000.0
2006-09-21 19:47:00,76.311,76.311,76.304,76.306,9600000.0
2006-09-21 19:48:00,76.31,76.315,76.302,76.308,12800000.0
2006-09-21 19:49:00,76.309,76.318,76.308,76.318,30400000.0
2006-09-21 19:51:00,76.317,76.319,76.31,76.31,12800000.0
2006-09-21 19:52:00,76.297,76.312,76.29,76.31,16000000.0
2006-09-21 19:53:00,76.323,76.324,76.316,76.318,11200000.0
2006-09-21 19:54:00,76.308,76.314,76.308,76.309,12800000.0
2006-09-21 19:55:00,76.301,76.301,76.278,76.278,11200000.0
2006-09-21 19:56:00,76.264,76.266,76.25,76.251,16000000.0
2006-09-21 19:57:00,76.255,76.261,76.253,76.261,12800000.0
2006-09-21 19:59:00,76.267,76.274,76.267,76.274,8000000.0
2006-09-21 20:00:00,76.275,76.281,76.275,76.281,17600000.0
2006-09-21 20:01:00,76.276,76.287,76.276,76.276,12800000.0
2006-09-21 20:02:00,76.239,76.239,76.21,76.21,17600000.0
2006-09-21 20:03:00,76.186,76.186,76.166,76.17,16000000.0
2006-09-21 20:04:00,76.148,76.181,76.148,76.181,30400000.0
2006-09-21 20:05:00,76.199,76.199,76.185,76.194,12800000.0
2006-09-21 20:07:00,76.193,76.198,76.188,76.19,17600000.0
2006-09-21 20:09:00,76.184,76.184,76.163,76.163,11200000.0
2006-09-21 20:10:00,76.147,76.171,76.147,76.162,14400000.0
2006-09-21 20:11:00,76.151,76.151,76.142,76.142,11200000.0
2006-09-21 20:12:00,76.145,76.15,76.145,76.149,11200000.0
2006-09-21 20:13:00,76.143,76.144,76.138,76.138,11200000.0
2006-09-21 20:14:00,76.137,76.141,76.076,76.141,14400000.0
2006-09-21 20:15:00,76.15,76.15,76.136,76.149,11200000.0
2006-09-21 20:16:00,76.148,76.148,76.138,76.147,28800000.0
2006-09-21 20:17:00,76.162,76.171,76.155,76.159,34000000.0
2006-09-21 20:19:00,76.174,76.176,76.171,76.171,11200000.0
2006-09-21 20:20:00,76.164,76.173,76.16,76.173,19200000.0
2006-09-21 20:22:00,76.171,76.18,76.169,76.169,14400000.0
2006-09-21 20:23:00,76.169,76.173,76.161,76.165,12800000.0
2006-09-21 20:24:00,76.17,76.177,76.17,76.175,16000000.0
2006-09-21 20:25:00,76.165,76.203,76.165,76.203,10600000.0
2006-09-21 20:26:00,76.2,76.2,76.19,76.19,16000000.0
2006-09-21 20:27:00,76.209,76.219,76.209,76.212,16000000.0
2006-09-21 20:28:00,76.209,76.214,76.196,76.214,10600000.0
2006-09-21 20:29:00,76.214,76.221,76.212,76.221,12800000.0
2006-09-21 20:30:00,76.218,76.22,76.208,76.219,26600000.0
2006-09-21 20:31:00,76.22,76.22,76.209,76.214,11200000.0
2006-09-21 20:33:00,76.214,76.214,76.199,76.211,12800000.0
2006-09-21 20:34:00,76.222,76.222,76.209,76.209,11200000.0
2006-09-21 20:35:00,76.212,76.212,76.202,76.202,11200000.0
2006-09-21 20:36:00,76.202,76.209,76.194,76.202,16000000.0
2006-09-21 20:37:00,76.201,76.201,76.188,76.188,8000000.0
2006-09-21 20:38:00,76.175,76.186,76.175,76.184,12800000.0
2006-09-21 20:39:00,76.198,76.203,76.195,76.195,11200000.0
2006-09-21 20:41:00,76.188,76.191,76.182,76.182,14400000.0
2006-09-21 20:42:00,76.178,76.178,76.167,76.169,11200000.0
2006-09-21 20:43:00,76.171,76.174,76.164,76.169,14400000.0
2006-09-21 20:44:00,76.183,76.188,76.183,76.185,6400000.0
2006-09-21 20:45:00,76.187,76.188,76.18,76.188,12800000.0
2006-09-21 20:46:00,76.193,76.195,76.185,76.187,14400000.0
2006-09-21 20:47:00,76.197,76.199,76.189,76.199,12800000.0
2006-09-21 20:48:00,76.199,76.204,76.196,76.204,17600000.0
2006-09-21 20:49:00,76.189,76.189,76.177,76.177,8000000.0
2006-09-21 20:50:00,76.184,76.184,76.172,76.18,14400000.0
2006-09-21 20:51:00,76.176,76.184,76.176,76.182,28800000.0
2006-09-21 20:52:00,76.188,76.194,76.182,76.182,11200000.0
2006-09-21 20:54:00,76.182,76.182,76.174,76.174,14400000.0
2006-09-21 20:55:00,76.164,76.164,76.142,76.159,11200000.0
2006-09-21 20:56:00,76.156,76.156,76.149,76.154,8000000.0
2006-09-21 20:57:00,76.153,76.159,76.153,76.158,12800000.0
2006-09-21 20:58:00,76.149,76.154,76.143,76.148,11200000.0
2006-09-21 21:00:00,76.154,76.16,76.147,76.155,17600000.0
2006-09-21 21:01:00,76.138,76.146,76.133,76.141,11200000.0
2006-09-21 21:02:00,76.146,76.154,76.143,76.143,16000000.0
2006-09-21 21:03:00,76.142,76.145,76.139,76.145,11200000.0
2006-09-21 21:04:00,76.147,76.151,76.141,76.146,16000000.0
2006-09-21 21:05:00,76.143,76.157,76.134,76.157,12800000.0
2006-09-21 21:06:00,76.154,76.163,76.147,76.147,12800000.0
2006-09-21 21:07:00,76.154,76.156,76.142,76.15,14400000.0
2006-09-21 21:08:00,76.15,76.151,76.142,76.151,16000000.0
2006-09-21 21:10:00,76.142,76.142,76.137,76.137,3200000.0
2006-09-21 21:11:00,76.128,76.13,76.111,76.119,12800000.0
2006-09-21 21:12:00,76.107,76.108,76.103,76.107,12800000.0
2006-09-21 21:13:00,76.115,76.123,76.104,76.112,16000000.0
2006-09-21 21:14:00,76.1,76.1,76.089,76.096,12800000.0
2006-09-21 21:15:00,76.086,76.098,76.086,76.087,13800000.0
2006-09-21 21:16:00,76.086,76.086,76.082,76.085,9600000.0
2006-09-21 21:17:00,76.082,76.089,76.082,76.087,13200000.0
2006-09-21 21:18:00,76.091,76.091,75.999,76.09,12800000.0
2006-09-21 21:19:00,76.093,76.096,76.079,76.096,17600000.0
2006-09-21 21:20:00,76.073,76.089,76.073,76.074,14400000.0
2006-09-21 21:21:00,76.07,76.07,76.065,76.069,11200000.0
2006-09-21 21:22:00,76.08,76.08,76.066,76.075,12800000.0
2006-09-21 21:23:00,76.068,76.088,76.068,76.088,11200000.0
2006-09-21 21:24:00,76.102,76.109,76.095,76.095,11200000.0
2006-09-21 21:25:00,76.1,76.106,76.097,76.105,11200000.0
2006-09-21 21:26:00,76.113,76.116,76.109,76.109,11200000.0
2006-09-21 21:27:00,76.095,76.097,76.092,76.092,8000000.0
2006-09-21 21:29:00,76.088,76.094,76.083,76.089,11200000.0
2006-09-21 21:30:00,76.09,76.101,76.089,76.101,12800000.0
2006-09-21 21:31:00,76.088,76.093,76.088,76.093,11200000.0
2006-09-21 21:32:00,76.095,76.097,76.09,76.097,14400000.0
2006-09-21 21:33:00,76.087,76.102,76.087,76.094,11200000.0
2006-09-21 21:34:00,76.09,76.102,76.09,76.094,17600000.0
2006-09-21 21:35:00,76.101,76.101,76.089,76.089,12800000.0
2006-09-21 21:36:00,76.079,76.091,76.079,76.088,9000000.0
2006-09-21 21:37:00,76.084,76.106,76.084,76.097,15400000.0
2006-09-21 21:38:00,76.097,76.097,75.989,75.989,12800000.0
2006-09-21 21:40:00,76.098,76.105,76.095,76.105,11200000.0
2006-09-21 21:42:00,76.102,76.102,76.073,76.087,14400000.0
2006-09-21 21:43:00,76.083,76.087,76.077,76.082,14400000.0
2006-09-21 21:45:00,76.082,76.086,76.078,76.084,17600000.0
2006-09-21 21:46:00,76.093,76.093,76.08,76.086,14400000.0
2006-09-21 21:47:00,76.083,76.096,76.083,76.096,11200000.0
2006-09-21 21:48:00,76.098,76.098,76.079,76.09,16000000.0
2006-09-21 21:49:00,76.086,76.107,76.086,76.107,11200000.0
2006-09-21 21:51:00,76.101,76.105,76.099,76.1,17600000.0
2006-09-21 21:52:00,76.105,76.109,76.104,76.104,8000000.0
2006-09-21 21:53:00,76.106,76.106,76.097,76.097,11200000.0
2006-09-21 21:54:00,76.101,76.103,76.098,76.1,11200000.0
2006-09-21 21:55:00,76.116,76.119,76.109,76.109,11200000.0
2006-09-21 21:56:00,76.114,76.119,76.11,76.11,12800000.0
2006-09-21 21:57:00,76.11,76.117,76.11,76.115,17600000.0
2006-09-21 21:58:00,76.112,76.122,76.111,76.118,17600000.0
2006-09-21 21:59:00,76.122,76.123,76.109,76.109,12800000.0
2006-09-21 22:00:00,76.113,76.113,76.103,76.103,17600000.0
2006-09-21 22:01:00,76.11,76.112,76.101,76.112,11200000.0
2006-09-21 22:02:00,76.115,76.124,76.113,76.124,16000000.0
2006-09-21 22:03:00,76.117,76.119,76.112,76.112,17600000.0
2006-09-21 22:05:00,76.12,76.128,76.118,76.118,11200000.0
2006-09-21 22:06:00,76.124,76.124,76.118,76.118,6400000.0
2006-09-21 22:07:00,76.112,76.116,76.112,76.116,16000000.0
2006-09-21 22:08:00,76.119,76.126,76.107,76.126,15400000.0
2006-09-21 22:09:00,76.109,76.123,76.102,76.123,12800000.0
2006-09-21 22:11:00,76.126,76.126,76.113,76.117,8000000.0
2006-09-21 22:12:00,76.119,76.119,76.113,76.114,12800000.0
2006-09-21 22:14:00,76.111,76.119,76.109,76.115,12800000.0
2006-09-21 22:16:00,76.116,76.12,76.112,76.115,12800000.0
2006-09-21 22:17:00,76.115,76.123,76.115,76.118,12800000.0
2006-09-21 22:18:00,76.119,76.125,76.118,76.124,16000000.0
2006-09-21 22:19:00,76.123,76.124,76.115,76.115,14400000.0
2006-09-21 22:20:00,76.112,76.123,76.11,76.123,12800000.0
2006-09-21 22:21:00,76.13,76.137,76.129,76.13,17600000.0
2006-09-21 22:22:00,76.132,76.132,76.126,76.128,6400000.0
2006-09-21 22:24:00,76.119,76.125,76.119,76.124,11200000.0
2006-09-21 22:25:00,76.131,76.131,76.121,76.121,9600000.0
2006-09-21 22:27:00,76.123,76.123,76.115,76.115,12800000.0
2006-09-21 22:28:00,76.118,76.129,76.118,76.118,12800000.0
2006-09-21 22:30:00,76.128,76.134,76.124,76.128,17600000.0
2006-09-21 22:33:00,76.134,76.14,76.126,76.133,11200000.0
2006-09-21 22:34:00,76.138,76.145,76.123,76.123,11200000.0
2006-09-21 22:35:00,76.127,76.136,76.125,76.136,12800000.0
2006-09-21 22:36:00,76.138,76.138,76.122,76.124,17600000.0
2006-09-21 22:37:00,76.116,76.116,76.105,76.105,25600000.0
2006-09-21 22:38:00,76.115,76.117,76.105,76.115,17600000.0
2006-09-21 22:39:00,76.105,76.108,76.104,76.104,12800000.0
2006-09-21 22:40:00,76.1,76.106,76.1,76.105,11200000.0
2006-09-21 22:41:00,76.092,76.092,76.081,76.086,11200000.0
2006-09-21 22:42:00,76.093,76.095,76.085,76.085,17600000.0
2006-09-21 22:43:00,76.083,76.094,76.083,76.09,16000000.0
2006-09-21 22:44:00,76.086,76.096,76.086,76.09,12800000.0
2006-09-21 22:45:00,76.092,76.098,76.088,76.092,16000000.0
2006-09-21 22:46:00,76.093,76.1,76.087,76.1,11200000.0
2006-09-21 22:47:00,76.093,76.104,76.093,76.098,17600000.0
2006-09-21 22:48:00,76.108,76.118,76.108,76.118,8000000.0
2006-09-21 22:49:00,76.125,76.127,76.12,76.12,12800000.0
2006-09-21 22:50:00,76.131,76.132,76.12,76.125,11200000.0
2006-09-21 22:51:00,76.134,76.14,76.134,76.137,11200000.0
2006-09-21 22:52:00,76.131,76.144,76.131,76.144,11200000.0
2006-09-21 22:53:00,76.14,76.14,76.134,76.134,11200000.0
2006-09-21 22:54:00,76.142,76.15,76.135,76.15,11200000.0
2006-09-21 22:56:00,76.147,76.157,76.146,76.157,17600000.0
2006-09-21 22:57:00,76.154,76.154,76.141,76.142,17600000.0
2006-09-21 22:58:00,76.154,76.155,76.154,76.155,3200000.0
2006-09-21 22:59:00,76.154,76.154,76.146,76.149,17600000.0
2006-09-21 23:00:00,76.152,76.158,76.15,76.158,9600000.0
2006-09-21 23:01:00,76.147,76.148,76.138,76.138,14400000.0
2006-09-21 23:03:00,76.132,76.134,76.121,76.121,16000000.0
2006-09-21 23:04:00,76.121,76.129,76.115,76.123,11200000.0
2006-09-21 23:05:00,76.116,76.125,76.116,76.125,33600000.0
2006-09-21 23:06:00,76.131,76.131,76.126,76.126,12200000.0
2006-09-21 23:12:00,76.137,76.14,76.128,76.138,16000000.0
2006-09-21 23:14:00,76.13,76.139,76.116,76.138,11200000.0
2006-09-21 23:15:00,76.136,76.136,76.125,76.127,11200000.0
2006-09-21 23:16:00,76.124,76.124,76.114,76.114,12800000.0
2006-09-21 23:17:00,76.119,76.125,76.119,76.121,11200000.0
2006-09-21 23:19:00,76.126,76.131,76.114,76.114,12800000.0
2006-09-21 23:20:00,76.125,76.134,76.117,76.134,14400000.0
2006-09-21 23:21:00,76.118,76.137,76.118,76.136,16000000.0
2006-09-21 23:22:00,76.143,76.144,76.135,76.135,12800000.0
2006-09-21 23:23:00,76.136,76.136,76.125,76.127,12800000.0
2006-09-21 23:24:00,76.125,76.13,76.118,76.123,11600000.0
2006-09-21 23:25:00,76.117,76.126,76.112,76.121,15400000.0
2006-09-21 23:26:00,76.123,76.125,76.119,76.124,12800000.0
2006-09-21 23:28:00,76.114,76.117,76.11,76.114,12800000.0
2006-09-21 23:29:00,76.115,76.134,76.062,76.129,11200000.0
2006-09-21 23:31:00,76.141,76.143,76.134,76.134,12800000.0
2006-09-21 23:33:00,76.137,76.137,76.124,76.124,12800000.0
2006-09-21 23:36:00,76.132,76.139,76.131,76.131,12800000.0
2006-09-21 23:37:00,76.139,76.139,76.132,76.138,12800000.0
2006-09-21 23:40:00,76.142,76.142,76.125,76.137,35200000.0
2006-09-21 23:42:00,76.152,76.159,76.152,76.155,4800000.0
2006-09-21 23:43:00,76.153,76.156,76.147,76.155,11200000.0
2006-09-21 23:44:00,76.157,76.162,76.157,76.162,16000000.0
2006-09-21 23:45:00,76.159,76.163,76.146,76.161,11200000.0
2006-09-21 23:47:00,76.163,76.165,76.158,76.158,12800000.0
2006-09-21 23:48:00,76.143,76.156,76.092,76.156,8000000.0
2006-09-21 23:49:00,76.151,76.162,76.147,76.162,12800000.0
2006-09-21 23:50:00,76.16,76.164,76.153,76.164,11200000.0
2006-09-21 23:52:00,76.162,76.163,76.152,76.16,12800000.0
2006-09-21 23:54:00,76.154,76.163,76.134,76.163,14400000.0
2006-09-21 23:55:00,76.16,76.168,76.16,76.165,14400000.0
2006-09-21 23:56:00,76.05,76.145,76.05,76.145,11200000.0
2006-09-22 00:02:00,76.165,76.165,76.153,76.159,12800000.0
2006-09-22 00:08:00,76.157,76.157,76.132,76.15,12800000.0
2006-09-22 00:09:00,76.142,76.155,76.136,76.151,11200000.0
2006-09-22 00:12:00,76.163,76.163,76.155,76.16,8000000.0
2006-09-22 00:13:00,76.156,76.165,76.156,76.163,11200000.0
2006-09-22 00:14:00,76.16,76.16,76.146,76.147,14400000.0
2006-09-22 00:15:00,76.155,76.158,76.141,76.153,14400000.0
2006-09-22 00:20:00,76.134,76.134,76.123,76.123,17600000.0
2006-09-22 00:21:00,76.137,76.137,76.124,76.127,12800000.0
2006-09-22 00:22:00,76.109,76.127,76.108,76.109,17600000.0
2006-09-22 00:24:00,76.131,76.131,76.11,76.123,14400000.0
2006-09-22 00:27:00,76.119,76.125,76.119,76.122,12800000.0
2006-09-22 00:29:00,76.12,76.126,76.12,76.125,8000000.0
2006-09-22 00:30:00,76.119,76.127,76.116,76.127,8000000.0
2006-09-22 00:32:00,76.125,76.129,76.116,76.126,12800000.0
2006-09-22 00:33:00,76.132,76.137,76.128,76.135,12800000.0
2006-09-22 00:43:00,76.127,76.142,76.127,76.136,16000000.0
2006-09-22 00:44:00,76.131,76.136,76.11,76.118,17600000.0
2006-09-22 00:45:00,76.105,76.123,76.105,76.118,12800000.0
2006-09-22 00:46:00,76.142,76.146,76.139,76.139,14400000.0
2006-09-22 00:47:00,76.131,76.143,76.131,76.142,12800000.0
2006-09-22 00:48:00,76.147,76.151,76.14,76.14,12800000.0
2006-09-22 00:49:00,76.148,76.148,76.137,76.137,11200000.0
2006-09-22 00:50:00,76.139,76.15,76.139,76.15,12800000.0
2006-09-22 00:52:00,76.147,76.155,76.143,76.143,11200000.0
2006-09-22 00:53:00,76.152,76.163,76.152,76.163,11200000.0
2006-09-22 00:57:00,76.166,76.171,76.164,76.165,12800000.0
2006-09-22 00:59:00,76.163,76.171,76.158,76.159,11200000.0
2006-09-22 01:00:00,76.157,76.164,76.15,76.158,16000000.0
2006-09-22 01:01:00,76.158,76.172,76.158,76.169,14400000.0
2006-09-22 01:02:00,76.173,76.183,76.173,76.174,8000000.0
2006-09-22 01:03:00,76.159,76.165,76.158,76.158,11200000.0
2006-09-22 01:08:00,76.151,76.151,76.125,76.125,16000000.0
2006-09-22 01:09:00,76.125,76.125,76.117,76.12,17600000.0
2006-09-22 01:10:00,76.124,76.129,76.121,76.129,16000000.0
2006-09-22 01:11:00,76.13,76.137,76.13,76.135,11200000.0
2006-09-22 01:12:00,76.14,76.155,76.14,76.143,15400000.0
2006-09-22 01:13:00,76.139,76.146,76.134,76.146,8000000.0
2006-09-22 01:14:00,76.143,76.143,76.132,76.132,15400000.0
2006-09-22 01:15:00,76.128,76.133,76.122,76.131,12800000.0
2006-09-22 01:16:00,76.12,76.122,76.113,76.119,25600000.0
2006-09-22 01:17:00,76.114,76.118,76.103,76.103,11200000.0
2006-09-22 01:19:00,76.099,76.112,76.093,76.103,16000000.0
2006-09-22 01:20:00,76.093,76.102,76.093,76.101,11200000.0
2006-09-22 01:21:00,76.117,76.123,76.113,76.115,12800000.0
2006-09-22 01:22:00,76.12,76.135,76.12,76.135,12800000.0
2006-09-22 01:23:00,76.131,76.139,76.131,76.133,11200000.0
2006-09-22 01:25:00,76.125,76.133,76.12,76.133,12800000.0
2006-09-22 01:26:00,76.136,76.136,76.128,76.13,11200000.0
2006-09-22 01:30:00,76.137,76.137,76.126,76.126,11200000.0
2006-09-22 01:31:00,76.13,76.137,76.125,76.137,11200000.0
2006-09-22 01:32:00,76.142,76.143,76.138,76.143,12800000.0
2006-09-22 01:33:00,76.145,76.145,76.127,76.14,11200000.0
2006-09-22 01:34:00,76.147,76.151,76.144,76.151,24000000.0
2006-09-22 01:36:00,76.155,76.163,76.15,76.153,11200000.0
2006-09-22 01:37:00,76.155,76.155,76.144,76.155,14400000.0
2006-09-22 01:38:00,76.154,76.158,76.139,76.158,17600000.0
2006-09-22 01:39:00,76.156,76.164,76.156,76.164,14400000.0
2006-09-22 01:40:00,76.163,76.168,76.153,76.165,11200000.0
2006-09-22 01:41:00,76.163,76.163,76.155,76.156,12800000.0
2006-09-22 01:42:00,76.155,76.158,76.146,76.146,11200000.0
2006-09-22 01:43:00,76.139,76.139,76.128,76.128,11200000.0
2006-09-22 01:45:00,76.13,76.137,76.126,76.134,16000000.0
2006-09-22 01:47:00,76.133,76.14,76.131,76.131,14400000.0
2006-09-22 01:49:00,76.145,76.156,76.143,76.148,16000000.0
2006-09-22 01:50:00,76.157,76.157,76.141,76.141,14800000.0
2006-09-22 01:51:00,76.142,76.143,76.134,76.137,11200000.0
2006-09-22 01:53:00,76.144,76.148,76.138,76.138,14400000.0
2006-09-22 01:54:00,76.143,76.143,76.14,76.14,8000000.0
2006-09-22 01:57:00,76.136,76.144,76.136,76.144,11200000.0
2006-09-22 01:58:00,76.148,76.15,76.146,76.147,11200000.0
2006-09-22 01:59:00,76.148,76.148,76.136,76.136,3200000.0
2006-09-22 02:01:00,76.152,76.16,76.147,76.16,17600000.0
2006-09-22 02:02:00,76.154,76.157,76.152,76.153,12800000.0
2006-09-22 02:03:00,76.153,76.16,76.151,76.16,16000000.0
2006-09-22 02:04:00,76.157,76.157,76.149,76.149,12800000.0
2006-09-22 02:05:00,76.153,76.155,76.147,76.155,12800000.0
2006-09-22 02:06:00,76.16,76.163,76.16,76.163,12800000.0
2006-09-22 02:08:00,76.152,76.155,76.146,76.149,17600000.0
2006-09-22 02:09:00,76.146,76.146,76.119,76.124,16000000.0
2006-09-22 02:10:00,76.112,76.116,76.102,76.102,9600000.0
2006-09-22 02:11:00,76.095,76.1,76.079,76.1,12800000.0
2006-09-22 02:12:00,76.096,76.096,76.084,76.085,11200000.0
2006-09-22 02:13:00,76.086,76.089,76.079,76.079,11200000.0
2006-09-22 02:14:00,76.078,76.078,76.065,76.065,11200000.0
2006-09-22 02:15:00,76.074,76.082,76.068,76.068,11200000.0
2006-09-22 02:16:00,76.053,76.065,75.988,76.065,9000000.0
2006-09-22 02:17:00,76.078,76.084,76.076,76.076,11200000.0
2006-09-22 02:18:00,76.086,76.086,76.071,76.075,12800000.0
2006-09-22 02:19:00,76.068,76.073,76.054,76.061,12800000.0
2006-09-22 02:20:00,76.055,76.066,76.055,76.066,8000000.0
2006-09-22 02:21:00,76.059,76.069,76.058,76.064,17600000.0
2006-09-22 02:22:00,76.058,76.058,76.046,76.055,12800000.0
2006-09-22 02:23:00,76.055,76.065,76.055,76.062,12600000.0
2006-09-22 02:24:00,76.052,76.064,75.968,76.058,11200000.0
2006-09-22 02:25:00,76.059,76.062,76.052,76.052,17600000.0
2006-09-22 02:26:00,76.062,76.069,76.051,76.067,16400000.0
2006-09-22 02:27:00,76.062,76.067,76.053,76.067,17600000.0
2006-09-22 02:28:00,76.055,76.065,76.055,76.06,14400000.0
2006-09-22 02:29:00,76.068,76.08,76.062,76.08,11200000.0
2006-09-22 02:30:00,76.076,76.08,76.075,76.075,11200000.0
2006-09-22 02:31:00,76.068,76.071,76.055,76.062,17600000.0
2006-09-22 02:34:00,76.069,76.075,76.065,76.07,14400000.0
2006-09-22 02:36:00,76.071,76.071,76.059,76.059,12800000.0
2006-09-22 02:37:00,76.058,76.058,76.046,76.046,12800000.0
2006-09-22 02:38:00,76.054,76.054,76.045,76.045,12800000.0
2006-09-22 02:39:00,76.05,76.062,76.05,76.059,16000000.0
2006-09-22 02:40:00,76.068,76.074,76.066,76.066,12800000.0
2006-09-22 02:42:00,76.071,76.071,76.066,76.066,12800000.0
2006-09-22 02:43:00,76.066,76.071,76.063,76.069,11200000.0
2006-09-22 02:44:00,76.071,76.071,76.06,76.062,12800000.0
2006-09-22 02:45:00,76.068,76.075,76.066,76.071,10600000.0
2006-09-22 02:46:00,76.071,76.071,76.067,76.068,12800000.0
2006-09-22 02:47:00,76.067,76.072,76.063,76.067,12800000.0
2006-09-22 02:48:00,76.068,76.075,76.066,76.069,14400000.0
2006-09-22 02:49:00,76.074,76.079,76.071,76.079,17600000.0
2006-09-22 02:50:00,76.089,76.093,76.088,76.093,11200000.0
2006-09-22 02:51:00,76.092,76.098,76.078,76.098,11200000.0
2006-09-22 02:53:00,76.095,76.099,76.089,76.092,11200000.0
2006-09-22 02:54:00,76.004,76.112,76.004,76.112,11200000.0
2006-09-22 02:55:00,76.111,76.116,76.11,76.11,11200000.0
2006-09-22 02:56:00,76.116,76.124,76.116,76.124,11200000.0
2006-09-22 02:57:00,76.124,76.132,76.112,76.132,11200000.0
2006-09-22 02:58:00,76.135,76.137,76.116,76.134,8000000.0
2006-09-22 03:00:00,76.164,76.201,76.077,76.077,11200000.0
2006-09-22 03:02:00,76.147,76.147,76.138,76.138,11200000.0
2006-09-22 03:03:00,76.142,76.142,76.128,76.138,14400000.0
2006-09-22 03:04:00,76.137,76.143,76.137,76.14,11200000.0
2006-09-22 03:05:00,76.14,76.149,76.138,76.149,16000000.0
2006-09-22 03:06:00,76.148,76.15,76.142,76.148,15400000.0
2006-09-22 03:07:00,76.139,76.149,76.139,76.148,14400000.0
2006-09-22 03:08:00,76.145,76.151,76.133,76.144,11200000.0
2006-09-22 03:09:00,76.149,76.151,76.146,76.146,11200000.0
2006-09-22 03:10:00,76.147,76.153,76.143,76.146,16000000.0
2006-09-22 03:11:00,76.142,76.151,76.142,76.151,11200000.0
2006-09-22 03:12:00,76.148,76.174,76.146,76.146,17600000.0
2006-09-22 03:13:00,76.157,76.158,76.15,76.158,16000000.0
2006-09-22 03:14:00,76.157,76.157,76.15,76.15,11200000.0
2006-09-22 03:15:00,76.154,76.164,76.152,76.162,17600000.0
2006-09-22 03:16:00,76.157,76.164,76.156,76.159,14400000.0
2006-09-22 03:17:00,76.15,76.154,76.132,76.145,11200000.0
2006-09-22 03:18:00,76.137,76.137,76.123,76.13,12800000.0
2006-09-22 03:19:00,76.134,76.14,76.132,76.135,12800000.0
2006-09-22 03:20:00,76.149,76.161,76.149,76.159,12800000.0
2006-09-22 03:21:00,76.166,76.174,76.162,76.169,14400000.0
2006-09-22 03:22:00,76.164,76.164,76.156,76.156,11200000.0
2006-09-22 03:23:00,76.16,76.163,76.149,76.157,9600000.0
2006-09-22 03:24:00,76.149,76.15,76.141,76.15,9600000.0
2006-09-22 03:25:00,76.141,76.147,76.137,76.142,17600000.0
2006-09-22 03:27:00,76.146,76.152,76.144,76.147,13800000.0
2006-09-22 03:28:00,76.151,76.151,76.143,76.143,11200000.0
2006-09-22 03:29:00,76.136,76.146,76.136,76.138,12800000.0
2006-09-22 03:34:00,76.149,76.15,76.139,76.143,11200000.0
2006-09-22 03:35:00,76.146,76.152,76.14,76.149,17600000.0
2006-09-22 03:37:00,76.138,76.149,76.138,76.147,17600000.0
2006-09-22 03:38:00,76.135,76.154,76.135,76.145,12800000.0
2006-09-22 03:40:00,76.143,76.149,76.139,76.149,12800000.0
2006-09-22 03:41:00,76.149,76.149,76.14,76.14,11200000.0
2006-09-22 03:42:00,76.139,76.148,76.136,76.137,12800000.0
2006-09-22 03:44:00,76.128,76.136,76.119,76.13,12800000.0
2006-09-22 03:45:00,76.127,76.135,76.127,76.133,11200000.0
2006-09-22 03:47:00,76.139,76.146,76.135,76.142,11200000.0
2006-09-22 03:48:00,76.149,76.152,76.146,76.147,11200000.0
2006-09-22 03:49:00,76.146,76.151,76.146,76.149,16000000.0
2006-09-22 03:51:00,76.156,76.156,76.145,76.151,8000000.0
2006-09-22 03:55:00,76.156,76.16,76.138,76.15,14400000.0
2006-09-22 04:00:00,76.158,76.163,76.141,76.151,14400000.0
2006-09-22 04:01:00,76.156,76.163,76.155,76.163,11200000.0
2006-09-22 04:02:00,76.163,76.163,76.156,76.156,8000000.0
2006-09-22 04:03:00,76.161,76.164,76.158,76.159,12800000.0
2006-09-22 04:04:00,76.155,76.161,76.153,76.16,12800000.0
2006-09-22 04:06:00,76.163,76.171,76.161,76.167,14400000.0
2006-09-22 04:07:00,76.171,76.19,76.171,76.177,14400000.0
2006-09-22 04:08:00,76.182,76.189,76.177,76.189,11200000.0
2006-09-22 04:09:00,76.184,76.188,76.18,76.186,11200000.0
2006-09-22 04:11:00,76.187,76.191,76.182,76.188,12800000.0
2006-09-22 04:12:00,76.19,76.192,76.188,76.19,8000000.0
2006-09-22 04:13:00,76.195,76.196,76.188,76.191,11200000.0
2006-09-22 04:14:00,76.188,76.195,76.188,76.19,11200000.0
2006-09-22 04:15:00,76.196,76.196,76.192,76.194,12200000.0
2006-09-22 04:17:00,76.186,76.186,76.176,76.177,14400000.0
2006-09-22 04:18:00,76.177,76.177,76.166,76.17,12800000.0
2006-09-22 04:20:00,76.169,76.169,76.079,76.163,11200000.0
2006-09-22 04:21:00,76.167,76.169,76.165,76.165,11200000.0
2006-09-22 04:24:00,76.17,76.17,76.161,76.163,12800000.0
2006-09-22 04:25:00,76.167,76.171,76.162,76.171,14400000.0
2006-09-22 04:28:00,76.169,76.176,76.166,76.176,11200000.0
2006-09-22 04:29:00,76.172,76.173,76.163,76.165,12800000.0
2006-09-22 04:33:00,76.166,76.17,76.158,76.164,16000000.0
2006-09-22 04:34:00,76.171,76.171,76.165,76.165,12800000.0
2006-09-22 04:36:00,76.165,76.165,76.155,76.155,6400000.0
2006-09-22 04:40:00,76.161,76.163,76.159,76.162,11200000.0
2006-09-22 04:42:00,76.167,76.176,76.156,76.169,12800000.0
2006-09-22 04:43:00,76.164,76.164,76.153,76.158,12800000.0
2006-09-22 04:44:00,76.161,76.163,76.156,76.156,9600000.0
2006-09-22 04:45:00,76.16,76.164,76.159,76.159,12800000.0
2006-09-22 04:48:00,76.165,76.174,76.164,76.164,12800000.0
2006-09-22 04:49:00,76.164,76.179,76.164,76.174,11200000.0
2006-09-22 04:50:00,76.182,76.182,76.177,76.177,11200000.0
2006-09-22 04:51:00,76.176,76.182,76.092,76.177,14400000.0
2006-09-22 04:53:00,76.175,76.184,76.175,76.184,9600000.0
2006-09-22 04:54:00,76.179,76.183,76.177,76.179,12800000.0
2006-09-22 04:56:00,76.18,76.184,76.176,76.182,17600000.0
2006-09-22 04:58:00,76.187,76.191,76.181,76.181,8000000.0
2006-09-22 04:59:00,76.187,76.191,76.183,76.184,12800000.0
2006-09-22 05:00:00,76.178,76.191,76.178,76.183,11200000.0
2006-09-22 05:01:00,76.18,76.187,76.178,76.186,14400000.0
2006-09-22 05:02:00,76.184,76.184,76.171,76.173,14400000.0
2006-09-22 05:04:00,76.179,76.179,76.169,76.178,8000000.0
2006-09-22 05:06:00,76.18,76.183,76.175,76.181,11200000.0
2006-09-22 05:08:00,76.183,76.183,76.162,76.175,11200000.0
2006-09-22 05:12:00,76.18,76.189,76.179,76.179,12800000.0
2006-09-22 05:13:00,76.189,76.193,76.178,76.183,12800000.0
2006-09-22 05:17:00,76.178,76.19,76.178,76.19,11200000.0
2006-09-22 05:18:00,76.184,76.189,76.17,76.187,8000000.0
2006-09-22 05:21:00,76.182,76.184,76.168,76.18,12800000.0
2006-09-22 05:23:00,76.174,76.181,76.172,76.174,12800000.0
2006-09-22 05:24:00,76.18,76.184,76.173,76.173,11200000.0
2006-09-22 05:29:00,76.175,76.176,76.164,76.164,11200000.0
2006-09-22 05:30:00,76.184,76.196,76.179,76.184,16000000.0
2006-09-22 05:31:00,76.184,76.192,76.184,76.19,17600000.0
2006-09-22 05:33:00,76.187,76.192,76.186,76.187,9000000.0
2006-09-22 05:34:00,76.191,76.191,76.182,76.184,15400000.0
2006-09-22 05:35:00,76.188,76.189,76.181,76.187,11600000.0
2006-09-22 05:38:00,76.189,76.196,76.177,76.196,16000000.0
2006-09-22 05:42:00,76.192,76.198,76.188,76.188,11200000.0
2006-09-22 05:43:00,76.195,76.199,76.193,76.193,11200000.0
2006-09-22 05:44:00,76.197,76.197,76.192,76.192,11200000.0
2006-09-22 05:45:00,76.188,76.192,76.18,76.18,16000000.0
2006-09-22 05:46:00,76.179,76.183,76.171,76.18,17600000.0
2006-09-22 05:47:00,76.185,76.191,76.185,76.188,14400000.0
2006-09-22 05:48:00,76.186,76.186,76.165,76.175,9600000.0
2006-09-22 05:49:00,76.178,76.185,76.178,76.18,17600000.0
2006-09-22 05:50:00,76.182,76.183,76.167,76.167,11200000.0
2006-09-22 05:51:00,76.179,76.182,76.173,76.182,11200000.0
2006-09-22 05:53:00,76.179,76.189,76.179,76.189,17600000.0
2006-09-22 05:54:00,76.182,76.188,76.177,76.181,9600000.0
2006-09-22 05:56:00,76.171,76.189,76.171,76.189,12800000.0
2006-09-22 05:58:00,76.185,76.191,76.102,76.181,12800000.0
2006-09-22 05:59:00,76.19,76.19,76.173,76.181,12800000.0
2006-09-22 06:00:00,76.189,76.189,76.185,76.189,8000000.0
2006-09-22 06:01:00,76.188,76.188,76.166,76.172,11200000.0
2006-09-22 06:02:00,76.175,76.179,76.163,76.163,12800000.0
2006-09-22 06:05:00,76.176,76.182,76.168,76.176,14400000.0
2006-09-22 06:08:00,76.164,76.176,76.162,76.176,11200000.0
2006-09-22 06:10:00,76.172,76.175,76.085,76.166,11200000.0
2006-09-22 06:15:00,76.166,76.171,76.166,76.171,8000000.0
2006-09-22 06:19:00,76.163,76.17,76.162,76.165,12200000.0
2006-09-22 06:22:00,76.17,76.176,76.17,76.174,12200000.0
2006-09-22 06:27:00,76.17,76.171,76.155,76.169,14400000.0
2006-09-22 06:29:00,76.161,76.172,76.161,76.171,11200000.0
2006-09-22 06:34:00,76.145,76.172,76.145,76.172,12800000.0
2006-09-22 06:35:00,76.182,76.183,76.17,76.176,12800000.0
2006-09-22 06:41:00,76.179,76.185,76.176,76.182,12800000.0
2006-09-22 06:43:00,76.12,76.21,76.12,76.183,16000000.0
2006-09-22 06:47:00,76.163,76.17,76.161,76.166,12800000.0
2006-09-22 06:49:00,76.154,76.163,76.147,76.163,18000000.0
2006-09-22 06:50:00,76.15,76.166,76.15,76.158,14400000.0
2006-09-22 06:51:00,76.156,76.164,76.156,76.162,12800000.0
2006-09-22 06:53:00,76.164,76.171,76.16,76.171,17600000.0
2006-09-22 06:54:00,76.171,76.171,76.161,76.162,14800000.0
2006-09-22 06:55:00,76.153,76.169,76.153,76.169,9600000.0
2006-09-22 06:56:00,76.17,76.17,76.166,76.166,11200000.0
2006-09-22 07:02:00,76.158,76.158,76.152,76.158,12800000.0
2006-09-22 07:07:00,76.149,76.151,76.144,76.144,11200000.0
2006-09-22 07:08:00,76.139,76.142,76.128,76.128,16000000.0
2006-09-22 07:09:00,76.123,76.128,76.122,76.128,12800000.0
2006-09-22 07:10:00,76.117,76.131,76.117,76.131,4800000.0
2006-09-22 07:11:00,76.124,76.124,76.112,76.114,12800000.0
2006-09-22 07:13:00,76.118,76.127,76.118,76.121,12800000.0
2006-09-22 07:14:00,76.107,76.125,76.107,76.125,11200000.0
2006-09-22 07:16:00,76.128,76.139,76.128,76.135,11200000.0
2006-09-22 07:18:00,76.131,76.131,76.121,76.123,17600000.0
2006-09-22 07:20:00,76.127,76.128,76.119,76.121,12800000.0
2006-09-22 07:22:00,76.123,76.128,76.121,76.126,17600000.0
2006-09-22 07:25:00,76.123,76.126,76.109,76.126,15400000.0
2006-09-22 07:34:00,76.133,76.133,76.123,76.123,12800000.0
2006-09-22 07:35:00,76.121,76.134,76.12,76.134,16000000.0
2006-09-22 07:36:00,76.122,76.151,76.122,76.144,11200000.0
2006-09-22 07:37:00,76.151,76.157,76.148,76.148,11200000.0
2006-09-22 07:38:00,76.146,76.15,76.145,76.15,12800000.0
2006-09-22 07:39:00,76.149,76.158,76.149,76.158,11200000.0
2006-09-22 07:40:00,76.155,76.156,76.15,76.156,11200000.0
2006-09-22 07:42:00,76.157,76.157,76.15,76.152,12800000.0
2006-09-22 07:43:00,76.155,76.155,76.146,76.146,12800000.0
2006-09-22 07:44:00,76.152,76.163,76.152,76.161,11200000.0
2006-09-22 07:45:00,76.167,76.169,76.159,76.168,11200000.0
2006-09-22 07:46:00,76.169,76.172,76.165,76.166,11200000.0
2006-09-22 07:47:00,76.17,76.171,76.158,76.16,14400000.0
2006-09-22 07:48:00,76.16,76.16,76.148,76.148,14400000.0
2006-09-22 07:49:00,76.156,76.162,76.154,76.161,18000000.0
2006-09-22 07:51:00,76.164,76.179,76.164,76.171,12800000.0
2006-09-22 07:52:00,76.167,76.167,76.159,76.161,17600000.0
2006-09-22 07:53:00,76.162,76.17,76.159,76.17,12800000.0
2006-09-22 07:57:00,76.158,76.172,76.158,76.172,11200000.0
2006-09-22 07:58:00,76.177,76.177,76.168,76.172,11200000.0
2006-09-22 08:00:00,76.175,76.175,76.167,76.167,8000000.0
2006-09-22 08:01:00,76.168,76.175,76.166,76.167,8000000.0
2006-09-22 08:03:00,76.167,76.168,76.16,76.163,11200000.0
2006-09-22 08:04:00,76.164,76.164,76.154,76.159,17000000.0
2006-09-22 08:05:00,76.156,76.162,76.155,76.16,14400000.0
2006-09-22 08:08:00,76.166,76.172,76.164,76.167,17000000.0
2006-09-22 08:09:00,76.165,76.172,76.154,76.172,12800000.0
2006-09-22 08:10:00,76.155,76.174,76.155,76.174,12800000.0
2006-09-22 08:12:00,76.172,76.184,76.172,76.175,16000000.0
2006-09-22 08:14:00,76.181,76.184,76.177,76.177,12800000.0
2006-09-22 08:15:00,76.192,76.195,76.175,76.175,16000000.0
2006-09-22 08:16:00,76.188,76.188,76.17,76.183,11200000.0
2006-09-22 08:17:00,76.189,76.189,76.18,76.185,12800000.0
2006-09-22 08:18:00,76.18,76.188,76.177,76.184,12800000.0
2006-09-22 08:19:00,76.181,76.194,76.177,76.184,14400000.0
2006-09-22 08:20:00,76.19,76.196,76.179,76.195,16000000.0
2006-09-22 08:21:00,76.194,76.198,76.176,76.179,17600000.0
2006-09-22 08:22:00,76.177,76.181,76.172,76.172,11200000.0
2006-09-22 08:23:00,76.184,76.195,76.184,76.192,11200000.0
2006-09-22 08:24:00,76.195,76.195,76.185,76.185,9600000.0
2006-09-22 08:25:00,76.184,76.19,76.184,76.187,12800000.0
2006-09-22 08:26:00,76.185,76.19,76.099,76.19,8000000.0
2006-09-22 08:27:00,76.176,76.193,76.176,76.188,12800000.0
2006-09-22 08:29:00,76.193,76.196,76.192,76.193,14400000.0
2006-09-22 08:30:00,76.19,76.198,76.19,76.191,11200000.0
2006-09-22 08:31:00,76.186,76.199,76.186,76.199,12800000.0
2006-09-22 08:32:00,76.208,76.21,76.204,76.207,11200000.0
2006-09-22 08:33:00,76.212,76.218,76.21,76.212,11200000.0
2006-09-22 08:34:00,76.226,76.229,76.221,76.228,9000000.0
2006-09-22 08:37:00,76.227,76.243,76.227,76.242,10600000.0
2006-09-22 08:38:00,76.241,76.249,76.241,76.249,11200000.0
2006-09-22 08:39:00,76.236,76.254,76.236,76.247,16000000.0
2006-09-22 08:40:00,76.254,76.264,76.252,76.254,16000000.0
2006-09-22 08:41:00,76.264,76.27,76.263,76.263,17600000.0
2006-09-22 08:42:00,76.262,76.274,76.262,76.274,12800000.0
2006-09-22 08:43:00,76.268,76.275,76.262,76.275,12800000.0
2006-09-22 08:44:00,76.272,76.272,76.264,76.264,12800000.0
2006-09-22 08:45:00,76.256,76.269,76.256,76.261,16000000.0
2006-09-22 08:46:00,76.269,76.28,76.269,76.278,11200000.0
2006-09-22 08:47:00,76.276,76.276,76.261,76.266,11200000.0
2006-09-22 08:51:00,76.264,76.271,76.261,76.271,17600000.0
2006-09-22 08:52:00,76.275,76.282,76.269,76.282,11200000.0
2006-09-22 08:53:00,76.299,76.311,76.297,76.297,16000000.0
2006-09-22 08:54:00,76.295,76.295,76.278,76.278,3200000.0
2006-09-22 08:56:00,76.277,76.28,76.275,76.275,11200000.0
2006-09-22 08:57:00,76.265,76.275,76.265,76.268,11200000.0
2006-09-22 08:58:00,76.262,76.274,76.262,76.274,9600000.0
2006-09-22 08:59:00,76.268,76.268,76.258,76.26,12800000.0
2006-09-22 09:00:00,76.256,76.262,76.255,76.262,17600000.0
2006-09-22 09:01:00,76.259,76.259,76.248,76.249,11200000.0
2006-09-22 09:02:00,76.252,76.255,76.242,76.25,11200000.0
2006-09-22 09:03:00,76.249,76.251,76.229,76.242,16000000.0
2006-09-22 09:04:00,76.239,76.243,76.233,76.243,11200000.0
2006-09-22 09:05:00,76.229,76.231,76.221,76.222,11200000.0
2006-09-22 09:06:00,76.217,76.222,76.207,76.22,12800000.0
2006-09-22 09:07:00,76.222,76.23,76.219,76.227,12800000.0
2006-09-22 09:08:00,76.234,76.235,76.224,76.228,12800000.0
2006-09-22 09:09:00,76.22,76.223,76.207,76.218,17600000.0
2006-09-22 09:10:00,76.213,76.213,76.204,76.207,12800000.0
2006-09-22 09:11:00,76.206,76.21,76.2,76.21,12800000.0
2006-09-22 09:12:00,76.215,76.223,76.215,76.223,12800000.0
2006-09-22 09:13:00,76.22,76.223,76.216,76.216,11200000.0
2006-09-22 09:15:00,76.218,76.231,76.218,76.231,11200000.0
2006-09-22 09:16:00,76.231,76.244,76.231,76.239,12800000.0
2006-09-22 09:17:00,76.241,76.241,76.215,76.215,11200000.0
2006-09-22 09:18:00,76.221,76.225,76.218,76.222,14400000.0
2006-09-22 09:19:00,76.218,76.223,76.215,76.22,12800000.0
2006-09-22 09:20:00,76.218,76.223,76.214,76.223,16000000.0
2006-09-22 09:21:00,76.221,76.221,76.213,76.216,11200000.0
2006-09-22 09:22:00,76.21,76.211,76.202,76.211,17600000.0
2006-09-22 09:23:00,76.202,76.214,76.202,76.214,12800000.0
2006-09-22 09:24:00,76.134,76.258,76.134,76.238,11600000.0
2006-09-22 09:25:00,76.214,76.221,76.212,76.212,12800000.0
2006-09-22 09:26:00,76.214,76.226,76.213,76.22,11200000.0
2006-09-22 09:27:00,76.214,76.219,76.214,76.215,11200000.0
2006-09-22 09:28:00,76.202,76.204,76.197,76.197,12800000.0
2006-09-22 09:29:00,76.19,76.19,76.181,76.181,11200000.0
2006-09-22 09:30:00,76.168,76.168,76.164,76.167,12800000.0
2006-09-22 09:31:00,76.167,76.172,76.164,76.164,12800000.0
2006-09-22 09:32:00,76.169,76.189,76.169,76.171,14400000.0
2006-09-22 09:34:00,76.199,76.205,76.199,76.204,11200000.0
2006-09-22 09:35:00,76.201,76.201,76.186,76.186,12800000.0
2006-09-22 09:36:00,76.182,76.189,76.181,76.189,9600000.0
2006-09-22 09:39:00,76.194,76.194,76.185,76.193,12800000.0
2006-09-22 09:40:00,76.194,76.194,76.171,76.185,14400000.0
2006-09-22 09:42:00,76.174,76.187,76.17,76.187,15400000.0
2006-09-22 09:44:00,76.187,76.193,76.177,76.177,12800000.0
2006-09-22 09:45:00,76.176,76.18,76.17,76.172,13200000.0
2006-09-22 09:46:00,76.172,76.178,76.165,76.178,11200000.0
2006-09-22 09:47:00,76.174,76.176,76.168,76.176,12800000.0
2006-09-22 09:49:00,76.163,76.171,76.159,76.169,12800000.0
2006-09-22 09:50:00,76.167,76.173,76.167,76.173,16000000.0
2006-09-22 09:51:00,76.175,76.184,76.175,76.18,16000000.0
2006-09-22 09:52:00,76.182,76.184,76.172,76.178,14400000.0
2006-09-22 09:53:00,76.165,76.179,76.165,76.172,12800000.0
2006-09-22 09:54:00,76.173,76.178,76.17,76.176,17600000.0
2006-09-22 09:55:00,76.166,76.166,76.159,76.16,11200000.0
2006-09-22 09:56:00,76.169,76.169,76.157,76.166,14400000.0
2006-09-22 09:57:00,76.17,76.17,76.161,76.166,17600000.0
2006-09-22 09:59:00,76.171,76.177,76.168,76.171,17600000.0
2006-09-22 10:00:00,76.186,76.193,76.181,76.193,11200000.0
2006-09-22 10:01:00,76.188,76.201,76.188,76.188,12800000.0
2006-09-22 10:03:00,76.182,76.19,76.176,76.187,11200000.0
2006-09-22 10:04:00,76.183,76.189,76.183,76.185,8000000.0
2006-09-22 10:05:00,76.192,76.202,76.183,76.183,14400000.0
2006-09-22 10:07:00,76.193,76.198,76.181,76.194,12800000.0
2006-09-22 10:08:00,76.19,76.194,76.186,76.192,11200000.0
2006-09-22 10:11:00,76.192,76.195,76.184,76.191,11200000.0
2006-09-22 10:13:00,76.188,76.196,76.187,76.196,12200000.0
2006-09-22 10:15:00,76.192,76.201,76.192,76.201,12200000.0
2006-09-22 10:16:00,76.206,76.211,76.203,76.203,12800000.0
2006-09-22 10:17:00,76.19,76.194,76.187,76.189,11200000.0
2006-09-22 10:18:00,76.182,76.183,76.162,76.178,10600000.0
2006-09-22 10:19:00,76.175,76.175,76.17,76.172,11200000.0
2006-09-22 10:21:00,76.148,76.172,76.148,76.161,16000000.0
2006-09-22 10:22:00,76.157,76.159,76.148,76.151,11200000.0
2006-09-22 10:23:00,76.148,76.15,76.138,76.142,11200000.0
2006-09-22 10:24:00,76.135,76.146,76.135,76.146,12800000.0
2006-09-22 10:25:00,76.154,76.154,76.145,76.154,11200000.0
2006-09-22 10:26:00,76.157,76.157,76.149,76.154,4800000.0
2006-09-22 10:27:00,76.15,76.156,76.145,76.151,11200000.0
2006-09-22 10:29:00,76.133,76.133,76.12,76.12,11200000.0
2006-09-22 10:30:00,76.126,76.132,76.125,76.132,8000000.0
2006-09-22 10:31:00,76.132,76.132,76.112,76.128,12800000.0
2006-09-22 10:32:00,76.126,76.129,76.121,76.121,17600000.0
2006-09-22 10:33:00,76.12,76.127,76.12,76.123,11200000.0
2006-09-22 10:34:00,76.117,76.125,76.116,76.123,11200000.0
2006-09-22 10:35:00,76.128,76.13,76.121,76.123,11200000.0
2006-09-22 10:36:00,76.118,76.122,76.117,76.121,11200000.0
2006-09-22 10:37:00,76.115,76.118,76.026,76.107,11200000.0
2006-09-22 10:38:00,76.104,76.111,76.093,76.111,12800000.0
2006-09-22 10:39:00,76.111,76.121,76.111,76.12,11200000.0
2006-09-22 10:40:00,76.121,76.122,76.109,76.109,15400000.0
2006-09-22 10:41:00,76.111,76.121,76.111,76.117,12800000.0
2006-09-22 10:42:00,76.121,76.122,76.11,76.122,11200000.0
2006-09-22 10:43:00,76.121,76.122,76.115,76.122,11200000.0
2006-09-22 10:44:00,76.12,76.125,76.12,76.125,12800000.0
2006-09-22 10:45:00,76.126,76.137,76.124,76.137,12800000.0
2006-09-22 10:48:00,76.146,76.15,76.134,76.15,12800000.0
2006-09-22 10:50:00,76.155,76.155,76.139,76.139,16000000.0
2006-09-22 10:51:00,76.138,76.146,76.138,76.146,17600000.0
2006-09-22 10:53:00,76.148,76.157,76.135,76.137,11200000.0
2006-09-22 10:54:00,76.155,76.155,76.143,76.147,17600000.0
2006-09-22 10:55:00,76.139,76.145,76.132,76.138,10600000.0
2006-09-22 10:56:00,76.136,76.138,76.129,76.132,17600000.0
2006-09-22 10:57:00,76.131,76.141,76.131,76.136,16000000.0
2006-09-22 10:58:00,76.136,76.142,76.049,76.138,12800000.0
2006-09-22 10:59:00,76.148,76.153,76.144,76.144,11200000.0
2006-09-22 11:00:00,76.146,76.151,76.143,76.149,12800000.0
2006-09-22 11:01:00,76.154,76.158,76.153,76.153,12800000.0
2006-09-22 11:02:00,76.161,76.17,76.16,76.164,16000000.0
2006-09-22 11:03:00,76.171,76.171,76.151,76.159,12800000.0
2006-09-22 11:04:00,76.167,76.169,76.161,76.167,14400000.0
2006-09-22 11:06:00,76.177,76.208,76.177,76.208,17600000.0
2006-09-22 11:07:00,76.222,76.222,76.203,76.214,17600000.0
2006-09-22 11:08:00,76.143,76.218,76.143,76.181,11200000.0
2006-09-22 11:09:00,76.174,76.184,76.172,76.178,17600000.0
2006-09-22 11:10:00,76.174,76.182,76.174,76.177,12800000.0
2006-09-22 11:11:00,76.172,76.172,76.159,76.17,11200000.0
2006-09-22 11:12:00,76.166,76.166,76.148,76.148,17600000.0
2006-09-22 11:13:00,76.155,76.159,76.139,76.154,13800000.0
2006-09-22 11:16:00,76.156,76.163,76.156,76.16,12800000.0
2006-09-22 11:17:00,76.16,76.168,76.155,76.165,11200000.0
2006-09-22 11:18:00,76.16,76.16,76.146,76.154,12800000.0
2006-09-22 11:19:00,76.156,76.162,76.154,76.161,17600000.0
2006-09-22 11:20:00,76.157,76.162,76.151,76.158,12800000.0
2006-09-22 11:21:00,76.156,76.156,76.147,76.152,14400000.0
2006-09-22 11:23:00,76.148,76.16,76.146,76.152,11200000.0
2006-09-22 11:24:00,76.162,76.162,76.148,76.156,12800000.0
2006-09-22 11:27:00,76.156,76.161,76.144,76.161,11200000.0
2006-09-22 11:28:00,76.162,76.171,76.162,76.171,14400000.0
2006-09-22 11:31:00,76.172,76.172,76.159,76.162,11200000.0
2006-09-22 11:32:00,76.161,76.164,76.153,76.164,17600000.0
2006-09-22 11:34:00,76.165,76.165,76.147,76.147,12800000.0
2006-09-22 11:35:00,76.15,76.157,76.146,76.146,11200000.0
2006-09-22 11:36:00,76.148,76.154,76.147,76.154,12800000.0
2006-09-22 11:37:00,76.144,76.144,76.119,76.119,11200000.0
2006-09-22 11:38:00,76.131,76.144,76.131,76.136,11200000.0
2006-09-22 11:39:00,76.135,76.138,76.124,76.134,11200000.0
2006-09-22 11:41:00,76.136,76.136,76.127,76.127,16000000.0
2006-09-22 11:42:00,76.133,76.153,76.133,76.145,17600000.0
2006-09-22 11:43:00,76.144,76.146,76.123,76.146,11200000.0
2006-09-22 11:44:00,76.15,76.15,76.141,76.143,11200000.0
2006-09-22 11:45:00,76.144,76.156,76.144,76.154,14400000.0
2006-09-22 11:46:00,76.16,76.165,76.155,76.165,11200000.0
2006-09-22 11:47:00,76.159,76.159,76.132,76.143,17600000.0
2006-09-22 11:48:00,76.143,76.145,76.129,76.145,11200000.0
2006-09-22 11:49:00,76.14,76.157,76.14,76.154,12800000.0
2006-09-22 11:51:00,76.154,76.154,76.148,76.151,11200000.0
2006-09-22 11:52:00,76.16,76.167,76.16,76.167,11200000.0
2006-09-22 11:53:00,76.167,76.17,76.154,76.165,16000000.0
2006-09-22 11:55:00,76.16,76.163,76.099,76.163,11200000.0
2006-09-22 11:56:00,76.162,76.172,76.162,76.172,12800000.0
2006-09-22 11:57:00,76.188,76.195,76.182,76.19,12800000.0
2006-09-22 11:58:00,76.193,76.193,76.18,76.18,11200000.0
2006-09-22 12:02:00,76.186,76.196,76.186,76.193,14400000.0
2006-09-22 12:03:00,76.194,76.202,76.188,76.2,10600000.0
2006-09-22 12:04:00,76.205,76.21,76.195,76.21,17600000.0
2006-09-22 12:05:00,76.208,76.208,76.199,76.202,17600000.0
2006-09-22 12:06:00,76.208,76.208,76.197,76.197,12800000.0
2006-09-22 12:07:00,76.201,76.204,76.195,76.2,11200000.0
2006-09-22 12:08:00,76.193,76.197,76.187,76.193,11200000.0
2006-09-22 12:09:00,76.188,76.188,76.177,76.177,14400000.0
2006-09-22 12:10:00,76.171,76.182,76.168,76.173,11200000.0
2006-09-22 12:11:00,76.185,76.19,76.18,76.186,12800000.0
2006-09-22 12:12:00,76.188,76.188,76.172,76.174,11200000.0
2006-09-22 12:14:00,76.176,76.176,76.165,76.171,12200000.0
2006-09-22 12:15:00,76.175,76.179,76.171,76.171,12800000.0
2006-09-22 12:18:00,76.165,76.176,76.165,76.173,16000000.0
2006-09-22 12:19:00,76.179,76.185,76.167,76.184,12800000.0
2006-09-22 12:24:00,76.172,76.174,76.16,76.16,12800000.0
2006-09-22 12:25:00,76.17,76.17,76.165,76.165,11200000.0
2006-09-22 12:26:00,76.159,76.16,76.155,76.157,11200000.0
2006-09-22 12:27:00,76.158,76.162,76.155,76.162,11200000.0
2006-09-22 12:28:00,76.159,76.16,76.147,76.15,12800000.0
2006-09-22 12:29:00,76.147,76.15,76.141,76.148,17600000.0
2006-09-22 12:30:00,76.139,76.145,76.136,76.145,17600000.0
2006-09-22 12:34:00,76.141,76.145,76.136,76.14,12800000.0
2006-09-22 12:35:00,76.136,76.14,76.128,76.131,11200000.0
2006-09-22 12:38:00,76.14,76.143,76.053,76.137,17600000.0
2006-09-22 12:39:00,76.131,76.142,76.129,76.142,16000000.0
2006-09-22 12:41:00,76.144,76.151,76.144,76.146,12800000.0
2006-09-22 12:42:00,76.149,76.159,76.149,76.159,14400000.0
2006-09-22 12:43:00,76.176,76.2,76.176,76.2,12800000.0
2006-09-22 12:44:00,76.196,76.21,76.19,76.199,17600000.0
2006-09-22 12:45:00,76.195,76.195,76.184,76.188,16000000.0
2006-09-22 12:46:00,76.179,76.179,76.17,76.172,12200000.0
2006-09-22 12:47:00,76.17,76.175,76.156,76.174,12800000.0
2006-09-22 12:48:00,76.175,76.177,76.167,76.176,12800000.0
2006-09-22 12:49:00,76.173,76.177,76.164,76.177,16000000.0
2006-09-22 12:51:00,76.174,76.177,76.168,76.168,11200000.0
2006-09-22 12:52:00,76.175,76.177,76.169,76.177,11200000.0
2006-09-22 12:53:00,76.17,76.177,76.168,76.172,11200000.0
2006-09-22 12:55:00,76.168,76.17,76.163,76.163,16000000.0
2006-09-22 12:56:00,76.165,76.171,76.162,76.162,11200000.0
2006-09-22 12:57:00,76.164,76.172,76.164,76.172,11200000.0
2006-09-22 12:58:00,76.156,76.156,76.136,76.139,17600000.0
2006-09-22 12:59:00,76.122,76.13,76.115,76.115,16000000.0
2006-09-22 13:00:00,76.114,76.115,76.107,76.115,12800000.0
2006-09-22 13:01:00,76.113,76.113,76.101,76.101,14400000.0
2006-09-22 13:02:00,76.099,76.1,76.093,76.093,12800000.0
2006-09-22 13:03:00,76.098,76.098,76.076,76.087,16000000.0
2006-09-22 13:04:00,76.094,76.102,76.094,76.101,11200000.0
2006-09-22 13:05:00,76.099,76.108,76.09,76.093,12800000.0
2006-09-22 13:06:00,76.083,76.083,76.075,76.075,3200000.0
2006-09-22 13:07:00,76.083,76.083,76.059,76.059,14400000.0
2006-09-22 13:08:00,76.071,76.077,76.071,76.071,17600000.0
2006-09-22 13:09:00,76.069,76.074,76.063,76.074,12800000.0
2006-09-22 13:10:00,76.075,76.083,76.057,76.077,16000000.0
2006-09-22 13:11:00,76.068,76.071,76.065,76.069,11200000.0
2006-09-22 13:12:00,76.075,76.075,76.064,76.064,12800000.0
2006-09-22 13:13:00,76.064,76.07,76.056,76.057,17000000.0
2006-09-22 13:14:00,76.055,76.059,76.039,76.039,12800000.0
2006-09-22 13:15:00,76.055,76.06,76.052,76.06,12800000.0
2006-09-22 13:16:00,76.054,76.071,76.054,76.071,17600000.0
2006-09-22 13:18:00,76.056,76.065,76.045,76.065,11200000.0
2006-09-22 13:19:00,76.076,76.079,76.072,76.077,16000000.0
2006-09-22 13:20:00,76.075,76.078,76.068,76.076,9600000.0
2006-09-22 13:21:00,76.081,76.086,76.07,76.086,11200000.0
2006-09-22 13:23:00,76.079,76.079,76.066,76.066,12800000.0
2006-09-22 13:24:00,76.064,76.065,76.001,76.065,8000000.0
2006-09-22 13:25:00,76.066,76.075,76.059,76.059,17600000.0
2006-09-22 13:26:00,76.069,76.072,76.064,76.068,17600000.0
2006-09-22 13:27:00,76.062,76.072,76.057,76.072,12800000.0
2006-09-22 13:28:00,76.078,76.08,75.987,76.078,16000000.0
2006-09-22 13:29:00,76.07,76.073,76.065,76.065,11200000.0
2006-09-22 13:30:00,76.069,76.072,76.065,76.065,12200000.0
2006-09-22 13:31:00,76.061,76.077,76.061,76.077,11200000.0
2006-09-22 13:32:00,76.082,76.086,76.08,76.086,11200000.0
2006-09-22 13:33:00,76.086,76.09,76.086,76.089,19200000.0
2006-09-22 13:34:00,76.096,76.1,76.093,76.099,14400000.0
2006-09-22 13:35:00,76.098,76.098,76.09,76.09,36800000.0
2006-09-22 13:36:00,76.088,76.089,76.085,76.089,17600000.0
2006-09-22 13:37:00,76.091,76.098,76.091,76.098,14400000.0
2006-09-22 13:38:00,76.103,76.103,76.093,76.1,33600000.0
2006-09-22 13:39:00,76.108,76.113,76.101,76.113,14400000.0
2006-09-22 13:41:00,76.104,76.11,76.103,76.106,16000000.0
2006-09-22 13:42:00,76.096,76.105,76.096,76.098,11200000.0
2006-09-22 13:43:00,76.103,76.103,76.092,76.103,26600000.0
2006-09-22 13:47:00,76.097,76.105,76.097,76.103,12800000.0
2006-09-22 13:48:00,76.103,76.107,76.098,76.103,12800000.0
2006-09-22 13:49:00,76.105,76.105,76.1,76.1,17000000.0
2006-09-22 13:50:00,76.104,76.113,76.092,76.092,11200000.0
2006-09-22 13:51:00,76.099,76.101,76.09,76.09,24000000.0
2006-09-22 13:52:00,76.088,76.088,76.073,76.073,12800000.0
2006-09-22 13:54:00,76.086,76.086,76.079,76.085,25600000.0
2006-09-22 13:55:00,76.083,76.088,76.08,76.088,14400000.0
2006-09-22 13:56:00,76.086,76.094,76.086,76.088,14400000.0
2006-09-22 13:57:00,76.095,76.095,76.082,76.082,28800000.0
2006-09-22 13:58:00,76.076,76.076,76.054,76.054,14400000.0
2006-09-22 13:59:00,76.051,76.059,76.049,76.059,31400000.0
2006-09-22 14:00:00,76.059,76.066,76.059,76.064,48000000.0
2006-09-22 14:01:00,76.065,76.065,76.058,76.061,32000000.0
2006-09-22 14:02:00,76.063,76.063,76.054,76.06,14400000.0
2006-09-22 14:03:00,76.053,76.053,76.048,76.05,14400000.0
2006-09-22 14:04:00,76.045,76.051,76.045,76.051,11200000.0
2006-09-22 14:05:00,76.055,76.063,76.053,76.053,24000000.0
2006-09-22 14:06:00,76.049,76.049,76.037,76.041,37200000.0
2006-09-22 14:07:00,76.037,76.04,76.031,76.036,40000000.0
2006-09-22 14:08:00,76.04,76.05,76.04,76.044,16000000.0
2006-09-22 14:09:00,76.041,76.047,76.036,76.047,33600000.0
2006-09-22 14:10:00,76.043,76.052,76.042,76.042,33600000.0
2006-09-22 14:11:00,76.029,76.031,76.021,76.03,14400000.0
2006-09-22 14:12:00,76.023,76.028,76.019,76.022,27200000.0
2006-09-22 14:13:00,76.025,76.025,76.013,76.016,14400000.0
2006-09-22 14:14:00,76.009,76.017,76.009,76.017,12800000.0
2006-09-22 14:15:00,76.024,76.026,76.015,76.02,28800000.0
2006-09-22 14:16:00,76.009,76.02,76.006,76.014,25600000.0
2006-09-22 14:17:00,76.006,76.016,76.006,76.01,12800000.0
2006-09-22 14:18:00,76.013,76.013,76.008,76.013,16000000.0
2006-09-22 14:19:00,76.018,76.018,76.004,76.004,12800000.0
2006-09-22 14:20:00,76.002,76.002,75.991,75.991,25600000.0
2006-09-22 14:21:00,75.985,75.992,75.983,75.992,28800000.0
2006-09-22 14:22:00,75.983,75.99,75.981,75.99,11200000.0
2006-09-22 14:23:00,75.986,75.993,75.981,75.985,48000000.0
2006-09-22 14:24:00,75.991,75.994,75.983,75.993,12800000.0
2006-09-22 14:25:00,75.981,75.988,75.977,75.981,12800000.0
2006-09-22 14:26:00,75.975,75.983,75.974,75.979,12800000.0
2006-09-22 14:27:00,75.982,75.99,75.975,75.981,17600000.0
2006-09-22 14:28:00,75.971,75.978,75.96,75.971,11200000.0
2006-09-22 14:29:00,75.986,75.992,75.984,75.992,36200000.0
2006-09-22 14:30:00,75.988,75.993,75.984,75.989,22400000.0
2006-09-22 14:31:00,75.983,75.986,75.974,75.974,21200000.0
2006-09-22 14:32:00,75.973,75.979,75.968,75.979,8000000.0
2006-09-22 14:33:00,75.977,75.985,75.977,75.978,24000000.0
2006-09-22 14:34:00,75.979,75.999,75.977,75.999,12800000.0
2006-09-22 14:35:00,76.002,76.011,76.002,76.009,14400000.0
2006-09-22 14:36:00,76.025,76.043,76.025,76.036,11200000.0
2006-09-22 14:37:00,76.037,76.047,76.029,76.047,11200000.0
2006-09-22 14:38:00,76.056,76.056,76.035,76.035,56000000.0
2006-09-22 14:39:00,76.029,76.029,76.016,76.025,12800000.0
2006-09-22 14:41:00,76.018,76.024,76.018,76.021,56000000.0
2006-09-22 14:43:00,76.03,76.03,76.023,76.026,25600000.0
2006-09-22 14:44:00,76.036,76.045,76.035,76.045,12800000.0
2006-09-22 14:45:00,76.049,76.049,76.032,76.045,11200000.0
2006-09-22 14:47:00,76.045,76.053,76.041,76.053,16000000.0
2006-09-22 14:48:00,76.059,76.059,76.054,76.055,19200000.0
2006-09-22 14:49:00,76.053,76.064,76.049,76.052,32000000.0
2006-09-22 14:50:00,76.04,76.04,76.034,76.038,28800000.0
2006-09-22 14:51:00,76.022,76.025,76.017,76.025,32000000.0
2006-09-22 14:52:00,76.017,76.017,76.01,76.01,12800000.0
2006-09-22 14:53:00,76.002,76.002,75.984,75.988,17600000.0
2006-09-22 14:55:00,75.991,76.004,75.991,76.004,15400000.0
2006-09-22 14:56:00,75.997,76.005,75.988,75.988,12800000.0
2006-09-22 14:57:00,75.993,75.993,75.983,75.983,12800000.0
2006-09-22 14:58:00,75.994,76.012,75.99,76.002,17600000.0
2006-09-22 14:59:00,75.989,75.991,75.98,75.98,16000000.0
2006-09-22 15:00:00,75.98,75.997,75.98,75.997,14400000.0
2006-09-22 15:01:00,76.007,76.019,76.007,76.013,12800000.0
2006-09-22 15:02:00,76.024,76.029,76.016,76.022,27200000.0
2006-09-22 15:03:00,76.02,76.021,76.015,76.016,12800000.0
2006-09-22 15:04:00,76.025,76.025,76.016,76.016,11200000.0
2006-09-22 15:06:00,76.015,76.028,76.015,76.019,11200000.0
2006-09-22 15:07:00,76.03,76.044,76.03,76.044,25600000.0
2006-09-22 15:08:00,76.042,76.042,76.036,76.036,3200000.0
2006-09-22 15:10:00,76.024,76.03,76.023,76.03,12800000.0
2006-09-22 15:11:00,76.034,76.042,76.033,76.042,32000000.0
2006-09-22 15:12:00,76.05,76.07,76.05,76.07,12800000.0
2006-09-22 15:13:00,76.065,76.07,76.065,76.07,44800000.0
2006-09-22 15:14:00,76.071,76.074,76.067,76.07,35200000.0
2006-09-22 15:15:00,76.069,76.069,76.063,76.063,22400000.0
2006-09-22 15:16:00,76.058,76.068,76.054,76.055,36200000.0
2006-09-22 15:17:00,76.048,76.06,76.048,76.051,22400000.0
2006-09-22 15:18:00,76.058,76.058,76.049,76.052,21800000.0
2006-09-22 15:19:00,76.043,76.055,76.043,76.055,16000000.0
2006-09-22 15:20:00,76.059,76.064,76.057,76.059,24000000.0
2006-09-22 15:21:00,76.062,76.071,76.061,76.071,14400000.0
2006-09-22 15:22:00,76.077,76.09,76.077,76.082,12800000.0
2006-09-22 15:23:00,76.09,76.091,76.084,76.085,48000000.0
2006-09-22 15:24:00,76.082,76.082,76.067,76.068,25600000.0
2006-09-22 15:25:00,76.06,76.068,76.06,76.061,27200000.0
2006-09-22 15:26:00,76.065,76.07,76.065,76.067,40000000.0
2006-09-22 15:27:00,76.059,76.061,76.053,76.061,28800000.0
2006-09-22 15:28:00,76.055,76.058,76.049,76.049,70400000.0
2006-09-22 15:30:00,75.965,76.1,75.947,75.973,115200000.0
2006-09-22 15:31:00,76.049,76.051,76.042,76.048,60800000.0
2006-09-22 15:32:00,76.055,76.062,76.055,76.061,30400000.0
2006-09-22 15:33:00,76.061,76.068,76.061,76.063,30800000.0
2006-09-22 15:34:00,76.062,76.065,76.055,76.055,22400000.0
2006-09-22 15:35:00,76.057,76.062,76.049,76.061,33600000.0
2006-09-22 15:36:00,76.055,76.062,76.055,76.055,32000000.0
2006-09-22 15:37:00,76.053,76.059,76.053,76.053,30400000.0
2006-09-22 15:38:00,76.055,76.063,76.053,76.059,59200000.0
2006-09-22 15:39:00,76.054,76.054,76.044,76.054,36800000.0
2006-09-22 15:40:00,76.054,76.055,76.044,76.049,34600000.0
2006-09-22 15:42:00,76.05,76.057,76.049,76.056,43200000.0
2006-09-22 15:43:00,76.051,76.054,76.046,76.049,27200000.0
2006-09-22 15:44:00,76.042,76.061,76.042,76.05,12800000.0
2006-09-22 15:45:00,76.047,76.047,76.031,76.047,16000000.0
2006-09-22 15:46:00,76.057,76.064,76.057,76.064,14400000.0
2006-09-22 15:47:00,76.061,76.067,76.058,76.058,30400000.0
2006-09-22 15:49:00,76.057,76.063,76.054,76.062,11200000.0
2006-09-22 15:51:00,76.08,76.092,76.08,76.092,12800000.0
2006-09-22 15:52:00,76.095,76.095,76.075,76.078,20800000.0
2006-09-22 15:53:00,76.088,76.09,76.08,76.09,24000000.0
2006-09-22 15:54:00,76.097,76.098,76.09,76.09,28800000.0
2006-09-22 15:55:00,76.088,76.102,76.088,76.102,24000000.0
2006-09-22 15:56:00,76.099,76.106,76.096,76.099,51200000.0
2006-09-22 15:57:00,76.095,76.105,76.093,76.1,12800000.0
2006-09-22 15:58:00,76.122,76.13,76.119,76.128,19200000.0
2006-09-22 15:59:00,76.142,76.155,76.14,76.155,36800000.0
2006-09-22 16:00:00,76.168,76.17,76.162,76.162,51200000.0
2006-09-22 16:01:00,76.171,76.18,76.171,76.173,41600000.0
2006-09-22 16:02:00,76.163,76.171,76.157,76.157,11200000.0
2006-09-22 16:03:00,76.148,76.152,76.139,76.139,64000000.0
2006-09-22 16:04:00,76.134,76.153,76.134,76.143,44800000.0
2006-09-22 16:05:00,76.146,76.156,76.145,76.156,48000000.0
2006-09-22 16:06:00,76.156,76.165,76.156,76.161,35200000.0
2006-09-22 16:07:00,76.176,76.196,76.176,76.196,32000000.0
2006-09-22 16:08:00,76.201,76.207,76.197,76.199,44800000.0
2006-09-22 16:09:00,76.19,76.19,76.18,76.18,44800000.0
2006-09-22 16:10:00,76.175,76.175,76.151,76.151,41000000.0
2006-09-22 16:11:00,76.164,76.179,76.163,76.179,14400000.0
2006-09-22 16:12:00,76.184,76.185,76.178,76.182,56000000.0
2006-09-22 16:13:00,76.186,76.195,76.183,76.195,11200000.0
2006-09-22 16:14:00,76.191,76.196,76.186,76.188,50000000.0
2006-09-22 16:15:00,76.193,76.205,76.193,76.202,59200000.0
2006-09-22 16:17:00,76.198,76.203,76.196,76.203,38800000.0
2006-09-22 16:18:00,76.215,76.241,76.215,76.238,11200000.0
2006-09-22 16:19:00,76.237,76.24,76.231,76.233,22400000.0
2006-09-22 16:20:00,76.219,76.219,76.209,76.209,11200000.0
2006-09-22 16:21:00,76.215,76.219,76.211,76.213,27200000.0
2006-09-22 16:22:00,76.214,76.223,76.21,76.214,41000000.0
2006-09-22 16:23:00,76.207,76.207,76.193,76.193,43200000.0
2006-09-22 16:24:00,76.19,76.19,76.173,76.174,17600000.0
2006-09-22 16:27:00,76.173,76.176,76.167,76.167,35200000.0
2006-09-22 16:29:00,76.164,76.164,76.158,76.159,11200000.0
2006-09-22 16:31:00,76.157,76.157,76.148,76.152,41600000.0
2006-09-22 16:32:00,76.157,76.169,76.157,76.167,12800000.0
2006-09-22 16:33:00,76.161,76.164,76.156,76.16,26600000.0
2006-09-22 16:34:00,76.154,76.163,76.15,76.162,35200000.0
2006-09-22 16:37:00,76.171,76.178,76.168,76.176,41600000.0
2006-09-22 16:38:00,76.17,76.172,76.163,76.172,40000000.0
2006-09-22 16:39:00,76.169,76.169,76.158,76.165,35200000.0
2006-09-22 16:40:00,76.163,76.177,76.159,76.177,56000000.0
2006-09-22 16:41:00,76.173,76.177,76.161,76.167,73600000.0
2006-09-22 16:43:00,76.158,76.158,76.148,76.149,18000000.0
2006-09-22 16:44:00,76.148,76.148,76.145,76.147,11200000.0
2006-09-22 16:46:00,76.134,76.134,76.111,76.111,11200000.0
2006-09-22 16:47:00,76.122,76.128,76.114,76.121,70400000.0
2006-09-22 16:48:00,76.105,76.121,76.105,76.116,52800000.0
2006-09-22 16:49:00,76.118,76.139,76.118,76.128,36800000.0
2006-09-22 16:50:00,76.123,76.125,76.113,76.124,75200000.0
2006-09-22 16:51:00,76.125,76.131,76.125,76.131,32000000.0
2006-09-22 16:52:00,76.132,76.156,76.132,76.156,46800000.0
2006-09-22 16:53:00,76.161,76.17,76.161,76.17,30400000.0
2006-09-22 16:54:00,76.173,76.173,76.159,76.168,11200000.0
2006-09-22 16:55:00,76.164,76.164,76.157,76.164,27200000.0
2006-09-22 16:56:00,76.164,76.166,76.158,76.163,36800000.0
2006-09-22 16:57:00,76.162,76.166,76.161,76.161,19200000.0
2006-09-22 16:58:00,76.164,76.176,76.162,76.176,12800000.0
2006-09-22 16:59:00,76.169,76.176,76.159,76.159,51600000.0
2006-09-22 17:00:00,76.159,76.164,76.158,76.159,49600000.0
2006-09-22 17:02:00,76.153,76.158,76.149,76.154,34000000.0
2006-09-22 17:03:00,76.157,76.159,76.144,76.151,43600000.0
2006-09-22 17:04:00,76.156,76.16,76.153,76.155,41600000.0
2006-09-22 17:05:00,76.152,76.152,76.14,76.144,54400000.0
2006-09-22 17:06:00,76.148,76.149,76.142,76.149,59200000.0
2006-09-22 17:07:00,76.143,76.143,76.134,76.141,35200000.0
2006-09-22 17:08:00,76.139,76.153,76.139,76.146,68800000.0
2006-09-22 17:09:00,76.147,76.152,76.143,76.15,58600000.0
2006-09-22 17:11:00,76.151,76.157,76.149,76.157,37800000.0
2006-09-22 17:12:00,76.156,76.168,76.155,76.168,25600000.0
2006-09-22 17:13:00,76.186,76.192,76.184,76.184,28200000.0
2006-09-22 17:14:00,76.186,76.191,76.185,76.191,22400000.0
2006-09-22 17:15:00,76.194,76.197,76.189,76.197,19200000.0
2006-09-22 17:16:00,76.205,76.205,76.19,76.194,17600000.0
2006-09-22 17:17:00,76.196,76.213,76.19,76.213,38400000.0
2006-09-22 17:18:00,76.215,76.22,76.212,76.22,57600000.0
2006-09-22 17:19:00,76.215,76.222,76.212,76.222,24000000.0
2006-09-22 17:20:00,76.22,76.221,76.212,76.213,16000000.0
2006-09-22 17:21:00,76.223,76.234,76.223,76.23,28800000.0
2006-09-22 17:24:00,76.226,76.231,76.217,76.228,12800000.0
2006-09-22 17:25:00,76.231,76.231,76.22,76.226,17600000.0
2006-09-22 17:26:00,76.222,76.222,76.212,76.213,13200000.0
2006-09-22 17:27:00,76.216,76.218,76.207,76.216,46400000.0
2006-09-22 17:28:00,76.214,76.214,76.206,76.209,12800000.0
2006-09-22 17:30:00,76.211,76.223,76.211,76.218,17600000.0
2006-09-22 17:31:00,76.221,76.222,76.213,76.221,87400000.0
2006-09-22 17:32:00,76.217,76.224,76.215,76.22,52800000.0
2006-09-22 17:33:00,76.225,76.229,76.223,76.229,36800000.0
2006-09-22 17:34:00,76.233,76.236,76.227,76.234,63800000.0
2006-09-22 17:35:00,76.232,76.236,76.229,76.234,43200000.0
2006-09-22 17:36:00,76.228,76.239,76.226,76.226,33000000.0
2006-09-22 17:37:00,76.229,76.241,76.229,76.233,16000000.0
2006-09-22 17:38:00,76.229,76.231,76.217,76.222,35600000.0
2006-09-22 17:39:00,76.222,76.229,76.217,76.229,16000000.0
2006-09-22 17:44:00,76.239,76.246,76.235,76.237,30400000.0
2006-09-22 17:45:00,76.235,76.241,76.234,76.234,30400000.0
2006-09-22 17:48:00,76.223,76.223,76.21,76.212,57000000.0
2006-09-22 17:49:00,76.205,76.205,76.192,76.194,46400000.0
2006-09-22 17:50:00,76.195,76.207,76.195,76.202,8000000.0
2006-09-22 17:52:00,76.208,76.21,76.204,76.206,43200000.0
2006-09-22 17:53:00,76.209,76.21,76.201,76.21,33600000.0
2006-09-22 17:54:00,76.209,76.209,76.2,76.202,38400000.0
2006-09-22 17:55:00,76.198,76.204,76.197,76.199,39400000.0
2006-09-22 17:56:00,76.204,76.21,76.202,76.21,44800000.0
2006-09-22 18:03:00,76.209,76.21,76.202,76.205,36800000.0
2006-09-22 18:07:00,76.205,76.211,76.199,76.211,11200000.0
2006-09-22 18:08:00,76.207,76.213,76.204,76.205,83600000.0
2006-09-22 18:09:00,76.203,76.203,76.191,76.202,33600000.0
2006-09-22 18:10:00,76.203,76.203,76.184,76.188,16000000.0
2006-09-22 18:11:00,76.191,76.194,76.185,76.193,12800000.0
2006-09-22 18:12:00,76.19,76.196,76.19,76.195,12800000.0
2006-09-22 18:13:00,76.192,76.192,76.185,76.185,27200000.0
2006-09-22 18:14:00,76.183,76.184,76.177,76.177,19200000.0
2006-09-22 18:15:00,76.182,76.186,76.178,76.184,30400000.0
2006-09-22 18:17:00,76.176,76.184,76.173,76.183,43200000.0
2006-09-22 18:20:00,76.18,76.185,76.178,76.181,43200000.0
2006-09-22 18:24:00,76.178,76.178,76.167,76.172,52800000.0
2006-09-22 18:25:00,76.166,76.171,76.156,76.166,33600000.0
2006-09-22 18:26:00,76.151,76.168,76.151,76.155,12800000.0
2006-09-22 18:27:00,76.158,76.158,76.151,76.151,33600000.0
2006-09-22 18:28:00,76.143,76.151,76.143,76.151,12800000.0
2006-09-22 18:29:00,76.153,76.164,76.153,76.164,25600000.0
2006-09-22 18:30:00,76.171,76.171,76.155,76.16,36800000.0
2006-09-22 18:31:00,76.16,76.165,76.153,76.165,11200000.0
2006-09-22 18:32:00,76.162,76.162,76.152,76.155,70400000.0
2006-09-22 18:33:00,76.157,76.157,76.151,76.151,32000000.0
2006-09-22 18:34:00,76.15,76.155,76.15,76.155,19200000.0
2006-09-22 18:36:00,76.162,76.162,76.159,76.159,3200000.0
2006-09-22 18:40:00,76.151,76.155,76.143,76.151,65600000.0
2006-09-22 18:41:00,76.144,76.155,76.141,76.145,70800000.0
2006-09-22 18:44:00,76.141,76.148,76.141,76.143,29800000.0
2006-09-22 18:45:00,76.143,76.143,76.125,76.136,12800000.0
2006-09-22 18:48:00,76.137,76.143,76.135,76.143,28800000.0
2006-09-22 18:50:00,76.137,76.147,76.137,76.14,46400000.0
2006-09-22 18:51:00,76.146,76.151,76.141,76.151,12800000.0
2006-09-22 18:52:00,76.154,76.162,76.154,76.154,19200000.0
2006-09-22 18:54:00,76.164,76.164,76.159,76.159,19200000.0
2006-09-22 18:55:00,76.155,76.158,76.145,76.152,22400000.0
2006-09-22 18:56:00,76.153,76.155,76.146,76.153,16000000.0
2006-09-22 18:57:00,76.156,76.157,76.151,76.157,19200000.0
2006-09-22 18:58:00,76.164,76.171,76.163,76.171,32000000.0
2006-09-22 18:59:00,76.171,76.172,76.165,76.165,32000000.0
2006-09-22 19:00:00,76.162,76.163,76.154,76.156,14400000.0
2006-09-22 19:01:00,76.164,76.164,76.158,76.162,11200000.0
2006-09-22 19:09:00,76.156,76.174,76.156,76.17,12800000.0
2006-09-22 19:11:00,76.18,76.183,76.178,76.178,17600000.0
2006-09-22 19:12:00,76.182,76.182,76.175,76.175,24000000.0
2006-09-22 19:15:00,76.172,76.172,76.155,76.157,16000000.0
2006-09-22 19:16:00,76.174,76.178,76.158,76.17,12800000.0
2006-09-22 19:17:00,76.175,76.183,76.174,76.183,14400000.0
2006-09-22 19:18:00,76.184,76.195,76.184,76.192,32400000.0
2006-09-22 19:19:00,76.198,76.223,76.198,76.223,11200000.0
2006-09-22 19:20:00,76.231,76.231,76.215,76.225,14400000.0
2006-09-22 19:22:00,76.222,76.223,76.211,76.219,14400000.0
2006-09-22 19:27:00,76.211,76.215,76.208,76.21,14400000.0
2006-09-22 19:28:00,76.201,76.202,76.186,76.202,12800000.0
2006-09-22 19:30:00,76.208,76.213,76.206,76.213,11200000.0
2006-09-22 19:33:00,76.216,76.216,76.208,76.212,12800000.0
2006-09-22 19:34:00,76.199,76.201,76.189,76.19,13200000.0
2006-09-22 19:35:00,76.189,76.198,76.187,76.191,17600000.0
2006-09-22 19:37:00,76.183,76.193,76.183,76.193,11200000.0
2006-09-22 19:42:00,76.189,76.195,76.189,76.19,11200000.0
2006-09-22 19:43:00,76.187,76.195,76.187,76.194,11200000.0
2006-09-22 19:44:00,76.196,76.196,76.184,76.194,11200000.0
2006-09-22 19:48:00,76.199,76.204,76.191,76.197,12800000.0
2006-09-22 19:49:00,76.196,76.201,76.196,76.197,30400000.0
2006-09-22 19:51:00,76.189,76.191,76.182,76.191,12800000.0
2006-09-22 19:53:00,76.2,76.208,76.198,76.208,11200000.0
2006-09-22 20:00:00,76.209,76.213,76.201,76.205,17600000.0
2006-09-22 20:03:00,76.202,76.211,76.201,76.211,16000000.0
2006-09-22 20:04:00,76.196,76.213,76.196,76.212,30400000.0
2006-09-22 20:05:00,76.216,76.216,76.202,76.208,12800000.0
2006-09-22 20:06:00,76.207,76.215,76.207,76.215,11200000.0
2006-09-22 20:09:00,76.217,76.222,76.212,76.213,11200000.0
2006-09-22 20:10:00,76.202,76.227,76.202,76.221,14400000.0
2006-09-22 20:11:00,76.221,76.225,76.216,76.216,11200000.0
2006-09-22 20:12:00,76.219,76.227,76.219,76.225,11200000.0
2006-09-22 20:13:00,76.219,76.226,76.219,76.224,11200000.0
2006-09-22 20:14:00,76.227,76.228,76.163,76.223,14400000.0
2006-09-22 20:19:00,76.219,76.219,76.215,76.215,11200000.0
2006-09-22 20:20:00,76.203,76.205,76.197,76.203,19200000.0
2006-09-22 20:28:00,76.212,76.22,76.205,76.22,11200000.0
2006-09-22 20:32:00,76.221,76.221,76.218,76.218,3200000.0
2006-09-22 20:34:00,76.216,76.216,76.207,76.207,11200000.0
2006-09-22 20:35:00,76.21,76.217,76.209,76.217,11200000.0
2006-09-22 20:37:00,76.216,76.216,76.208,76.211,8000000.0
2006-09-22 20:38:00,76.201,76.214,76.201,76.21,12800000.0
2006-09-22 20:40:00,76.221,76.227,76.211,76.227,11200000.0
2006-09-22 20:41:00,76.227,76.227,76.216,76.216,14400000.0
2006-09-22 20:43:00,76.219,76.228,76.214,76.214,14400000.0
2006-09-22 20:44:00,76.223,76.226,76.221,76.221,6400000.0
2006-09-22 20:45:00,76.22,76.22,76.212,76.214,12800000.0
2006-09-22 20:46:00,76.216,76.225,76.214,76.219,14400000.0
2006-09-22 20:47:00,76.224,76.231,76.221,76.231,12800000.0
2006-09-22 20:48:00,76.229,76.229,76.22,76.229,17600000.0
2006-09-22 20:50:00,76.236,76.236,76.224,76.233,14400000.0
2006-09-22 20:54:00,76.229,76.233,76.221,76.233,14400000.0
2006-09-22 20:55:00,76.233,76.234,76.216,76.234,11200000.0
2006-09-22 20:56:00,76.244,76.247,76.242,76.247,8000000.0
2006-09-22 20:57:00,76.238,76.245,76.238,76.244,12800000.0
2006-09-22 20:58:00,76.234,76.242,76.233,76.242,11200000.0
2006-09-22 20:59:00,76.234,76.234,76.228,76.228,11200000.0
2006-09-22 21:00:00,76.228,76.228,76.217,76.22,17600000.0
2006-09-22 21:01:00,76.211,76.221,76.205,76.215,11200000.0
2006-09-22 21:06:00,76.22,76.228,76.218,76.218,12800000.0
2006-09-22 21:08:00,76.217,76.223,76.211,76.223,16000000.0
2006-09-22 21:09:00,76.204,76.222,76.203,76.222,8000000.0
2006-09-22 21:13:00,76.229,76.229,76.212,76.222,16000000.0
2006-09-22 21:14:00,76.224,76.229,76.214,76.228,12800000.0
2006-09-22 21:20:00,76.201,76.222,76.201,76.221,14400000.0
2006-09-22 21:26:00,76.224,76.229,76.222,76.229,11200000.0
2006-09-22 21:27:00,76.229,76.229,76.222,76.222,6400000.0
2006-09-22 21:28:00,76.224,76.23,76.212,76.227,11200000.0
2006-09-22 21:32:00,76.226,76.23,76.221,76.228,14400000.0
2006-09-22 21:33:00,76.221,76.235,76.221,76.227,11200000.0
2006-09-22 21:34:00,76.218,76.226,76.211,76.212,17000000.0
2006-09-22 21:39:00,76.226,76.226,76.223,76.223,3200000.0
2006-09-22 21:40:00,76.229,76.235,76.225,76.235,11200000.0
2006-09-22 21:41:00,76.243,76.25,76.237,76.237,12800000.0
2006-09-22 21:42:00,76.248,76.253,76.232,76.252,14400000.0
2006-09-22 21:43:00,76.262,76.262,76.252,76.257,14400000.0
2006-09-22 21:45:00,76.254,76.263,76.25,76.254,17600000.0
2006-09-22 21:59:00,76.258,76.267,76.253,76.258,12200000.0
2006-09-22 22:00:00,76.258,76.258,76.247,76.247,17000000.0
2006-09-22 22:03:00,76.248,76.248,76.228,76.228,17600000.0
2006-09-22 22:05:00,76.235,76.235,76.222,76.222,11200000.0
2006-09-22 22:06:00,76.228,76.228,76.222,76.222,6400000.0
2006-09-22 22:08:00,76.219,76.229,76.209,76.229,16000000.0
2006-09-22 22:14:00,76.233,76.234,76.224,76.228,12800000.0
2006-09-22 22:24:00,76.224,76.23,76.223,76.223,11200000.0
2006-09-22 22:26:00,76.223,76.234,76.223,76.234,17600000.0
2006-09-22 22:30:00,76.234,76.243,76.234,76.238,17600000.0
2006-09-22 22:32:00,76.238,76.241,76.179,76.239,11200000.0
2006-09-22 22:37:00,76.228,76.228,76.221,76.221,25000000.0
2006-09-22 22:38:00,76.232,76.237,76.224,76.237,17600000.0
2006-09-22 22:42:00,76.237,76.242,76.235,76.236,17600000.0
2006-09-22 22:43:00,76.242,76.252,76.239,76.252,16000000.0
2006-09-22 22:45:00,76.256,76.265,76.253,76.256,16000000.0
2006-09-22 22:46:00,76.262,76.265,76.253,76.265,11200000.0
2006-09-22 22:47:00,76.253,76.262,76.251,76.251,16400000.0
2006-09-22 22:48:00,76.253,76.254,76.244,76.244,8000000.0
2006-09-22 22:50:00,76.25,76.25,76.235,76.24,11200000.0
2006-09-22 22:51:00,76.249,76.26,76.249,76.26,11200000.0
2006-09-22 22:53:00,76.261,76.268,76.261,76.268,11200000.0
2006-09-22 22:54:00,76.27,76.27,76.256,76.265,11200000.0
2006-09-22 22:57:00,76.259,76.259,76.251,76.251,17600000.0
2006-09-22 22:58:00,76.256,76.256,76.252,76.252,3200000.0
2006-09-24 23:05:00,76.263,76.263,76.237,76.237,33600000.0
2006-09-24 23:07:00,76.229,76.23,76.224,76.224,12800000.0
2006-09-24 23:10:00,76.221,76.221,76.208,76.215,12800000.0
2006-09-24 23:11:00,76.227,76.227,76.214,76.216,11200000.0
2006-09-24 23:12:00,76.228,76.228,76.217,76.22,16000000.0
2006-09-24 23:13:00,76.209,76.209,76.205,76.209,12800000.0
2006-09-24 23:16:00,76.219,76.223,76.213,76.213,12200000.0
2006-09-24 23:21:00,76.203,76.225,76.203,76.21,16000000.0
2006-09-24 23:39:00,76.214,76.219,76.213,76.216,11200000.0
2006-09-24 23:44:00,76.222,76.222,76.217,76.218,16000000.0
2006-09-24 23:51:00,76.211,76.221,76.205,76.221,12800000.0
2006-09-24 23:52:00,76.221,76.223,76.211,76.22,13200000.0
2006-09-24 23:54:00,76.212,76.218,76.189,76.218,14400000.0
2006-09-24 23:55:00,76.211,76.217,76.208,76.217,14400000.0
2006-09-24 23:56:00,76.102,76.191,76.102,76.191,11200000.0
2006-09-24 23:57:00,76.21,76.21,76.202,76.202,16000000.0
2006-09-24 23:59:00,76.207,76.216,76.195,76.212,14400000.0
2006-09-25 00:00:00,76.217,76.217,76.208,76.208,9600000.0
2006-09-25 00:03:00,76.214,76.216,76.212,76.213,11200000.0
2006-09-25 00:05:00,76.212,76.224,76.204,76.216,11200000.0
2006-09-25 00:08:00,76.218,76.225,76.204,76.225,12800000.0
2006-09-25 00:09:00,76.216,76.222,76.203,76.217,11200000.0
2006-09-25 00:12:00,76.227,76.23,76.218,76.23,8000000.0
2006-09-25 00:13:00,76.228,76.235,76.228,76.235,11200000.0
2006-09-25 00:14:00,76.238,76.241,76.23,76.238,14400000.0
2006-09-25 00:15:00,76.246,76.246,76.231,76.24,14400000.0
2006-09-25 00:17:00,76.246,76.251,76.24,76.245,16000000.0
2006-09-25 00:19:00,76.249,76.258,76.249,76.25,12800000.0
2006-09-25 00:22:00,76.236,76.257,76.234,76.241,17600000.0
2006-09-25 00:23:00,76.255,76.255,76.245,76.249,12800000.0
2006-09-25 00:24:00,76.257,76.257,76.239,76.252,14400000.0
2006-09-25 00:25:00,76.255,76.255,76.252,76.252,11200000.0
2006-09-25 00:26:00,76.255,76.261,76.253,76.258,12800000.0
2006-09-25 00:31:00,76.257,76.257,76.249,76.254,12800000.0
2006-09-25 00:32:00,76.243,76.252,76.238,76.248,12800000.0
2006-09-25 00:34:00,76.251,76.259,76.248,76.259,19600000.0
2006-09-25 00:40:00,76.258,76.261,76.256,76.259,8000000.0
2006-09-25 00:44:00,76.252,76.266,76.24,76.266,17600000.0
2006-09-25 00:45:00,76.263,76.267,76.259,76.259,12800000.0
2006-09-25 00:46:00,76.264,76.264,76.256,76.256,14800000.0
2006-09-25 00:47:00,76.255,76.261,76.251,76.255,12800000.0
2006-09-25 00:49:00,76.262,76.27,76.259,76.259,11600000.0
2006-09-25 00:50:00,76.258,76.267,76.258,76.266,12800000.0
2006-09-25 00:54:00,76.258,76.268,76.258,76.268,17600000.0
2006-09-25 00:55:00,76.268,76.273,76.266,76.27,12800000.0
2006-09-25 00:56:00,76.272,76.275,76.266,76.266,12800000.0
2006-09-25 00:58:00,76.265,76.266,76.261,76.265,12800000.0
2006-09-25 00:59:00,76.262,76.27,76.255,76.258,11200000.0
2006-09-25 01:01:00,76.258,76.26,76.25,76.25,14400000.0
2006-09-25 01:03:00,76.237,76.248,76.237,76.246,11200000.0
2006-09-25 01:04:00,76.247,76.247,76.232,76.232,12800000.0
2006-09-25 01:05:00,76.244,76.249,76.229,76.249,11200000.0
2006-09-25 01:06:00,76.243,76.243,76.165,76.225,12800000.0
2006-09-25 01:07:00,76.237,76.238,76.226,76.232,12800000.0
2006-09-25 01:10:00,76.229,76.235,76.223,76.23,15400000.0
2006-09-25 01:11:00,76.229,76.232,76.228,76.228,11200000.0
2006-09-25 01:13:00,76.231,76.237,76.226,76.237,8000000.0
2006-09-25 01:14:00,76.239,76.241,76.236,76.24,16000000.0
2006-09-25 01:15:00,76.245,76.25,76.239,76.247,12800000.0
2006-09-25 01:17:00,76.252,76.258,76.243,76.254,11200000.0
2006-09-25 01:18:00,76.261,76.262,76.254,76.256,12800000.0
2006-09-25 01:24:00,76.255,76.255,76.241,76.253,12800000.0
2006-09-25 01:25:00,76.253,76.254,76.239,76.252,12800000.0
2006-09-25 01:26:00,76.252,76.252,76.242,76.252,11200000.0
2006-09-25 01:28:00,76.24,76.247,76.24,76.244,18000000.0
2006-09-25 01:30:00,76.252,76.258,76.251,76.251,11200000.0
2006-09-25 01:32:00,76.247,76.247,76.24,76.241,12800000.0
2006-09-25 01:33:00,76.243,76.249,76.234,76.249,10600000.0
2006-09-25 01:34:00,76.241,76.243,76.235,76.237,23400000.0
2006-09-25 01:36:00,76.232,76.237,76.225,76.225,11200000.0
2006-09-25 01:40:00,76.233,76.243,76.229,76.242,10600000.0
2006-09-25 01:43:00,76.247,76.252,76.246,76.25,11200000.0
2006-09-25 01:45:00,76.249,76.266,76.249,76.265,16000000.0
2006-09-25 01:46:00,76.265,76.281,76.265,76.276,16000000.0
2006-09-25 01:47:00,76.272,76.273,76.259,76.259,14400000.0
2006-09-25 01:49:00,76.262,76.269,76.26,76.262,16000000.0
2006-09-25 01:52:00,76.271,76.276,76.27,76.276,20800000.0
2006-09-25 01:54:00,76.274,76.274,76.271,76.272,8000000.0
2006-09-25 01:55:00,76.271,76.274,76.269,76.27,12800000.0
2006-09-25 02:02:00,76.275,76.275,76.266,76.266,12800000.0
2006-09-25 02:03:00,76.266,76.276,76.265,76.276,14800000.0
2006-09-25 02:04:00,76.287,76.287,76.28,76.286,12800000.0
2006-09-25 02:07:00,76.287,76.288,76.28,76.282,12800000.0
2006-09-25 02:08:00,76.285,76.294,76.28,76.294,17600000.0
2006-09-25 02:09:00,76.293,76.296,76.286,76.296,16000000.0
2006-09-25 02:11:00,76.295,76.313,76.286,76.313,12800000.0
2006-09-25 02:12:00,76.327,76.329,76.316,76.316,11200000.0
2006-09-25 02:13:00,76.324,76.335,76.323,76.33,11200000.0
2006-09-25 02:14:00,76.347,76.347,76.334,76.334,11200000.0
2006-09-25 02:15:00,76.34,76.347,76.333,76.34,11200000.0
2006-09-25 02:16:00,76.345,76.358,76.29,76.358,9600000.0
2006-09-25 02:17:00,76.357,76.357,76.349,76.349,11200000.0
2006-09-25 02:18:00,76.354,76.354,76.343,76.348,12800000.0
2006-09-25 02:19:00,76.343,76.35,76.34,76.35,12800000.0
2006-09-25 02:20:00,76.341,76.343,76.338,76.338,8000000.0
2006-09-25 02:21:00,76.332,76.336,76.324,76.328,17600000.0
2006-09-25 02:23:00,76.317,76.327,76.316,76.324,12800000.0
2006-09-25 02:25:00,76.317,76.33,76.317,76.319,17600000.0
2006-09-25 02:26:00,76.324,76.33,76.314,76.324,17600000.0
2006-09-25 02:30:00,76.321,76.321,76.316,76.319,11200000.0
2006-09-25 02:31:00,76.311,76.313,76.296,76.305,17600000.0
2006-09-25 02:32:00,76.32,76.321,76.304,76.317,11200000.0
2006-09-25 02:33:00,76.314,76.32,76.306,76.32,11200000.0
2006-09-25 02:34:00,76.321,76.323,76.312,76.314,13800000.0
2006-09-25 02:35:00,76.315,76.32,76.315,76.32,12800000.0
2006-09-25 02:38:00,76.326,76.326,76.32,76.326,12800000.0
2006-09-25 02:40:00,76.33,76.336,76.324,76.331,12800000.0
2006-09-25 02:41:00,76.337,76.344,76.337,76.343,11200000.0
2006-09-25 02:43:00,76.335,76.338,76.324,76.324,11200000.0
2006-09-25 02:44:00,76.33,76.332,76.324,76.33,12800000.0
2006-09-25 02:45:00,76.33,76.333,76.327,76.327,11200000.0
2006-09-25 02:46:00,76.327,76.327,76.321,76.323,12800000.0
2006-09-25 02:49:00,76.321,76.322,76.313,76.317,17600000.0
2006-09-25 02:51:00,76.317,76.321,76.304,76.321,11200000.0
2006-09-25 02:52:00,76.32,76.325,76.264,76.322,11200000.0
2006-09-25 02:54:00,76.26,76.366,76.26,76.329,11200000.0
2006-09-25 02:55:00,76.306,76.307,76.301,76.301,11200000.0
2006-09-25 02:56:00,76.3,76.3,76.286,76.287,11200000.0
2006-09-25 02:57:00,76.283,76.295,76.277,76.295,11200000.0
2006-09-25 02:58:00,76.293,76.3,76.278,76.3,8000000.0
2006-09-25 02:59:00,76.304,76.308,76.3,76.307,11200000.0
2006-09-25 03:00:00,76.296,76.296,76.207,76.207,11200000.0
2006-09-25 03:03:00,76.309,76.333,76.309,76.333,14400000.0
2006-09-25 03:05:00,76.336,76.341,76.332,76.338,15400000.0
2006-09-25 03:07:00,76.325,76.332,76.317,76.317,14400000.0
2006-09-25 03:08:00,76.31,76.31,76.288,76.294,11200000.0
2006-09-25 03:10:00,76.306,76.31,76.3,76.3,16000000.0
2006-09-25 03:11:00,76.3,76.312,76.3,76.305,11200000.0
2006-09-25 03:12:00,76.284,76.291,76.262,76.262,17600000.0
2006-09-25 03:13:00,76.283,76.283,76.277,76.277,16000000.0
2006-09-25 03:14:00,76.279,76.286,76.278,76.286,11200000.0
2006-09-25 03:16:00,76.271,76.283,76.27,76.278,14800000.0
2006-09-25 03:18:00,76.273,76.274,76.256,76.263,12800000.0
2006-09-25 03:19:00,76.263,76.269,76.26,76.267,12800000.0
2006-09-25 03:21:00,76.27,76.27,76.257,76.265,14400000.0
2006-09-25 03:22:00,76.262,76.262,76.254,76.254,11200000.0
2006-09-25 03:26:00,76.25,76.251,76.241,76.241,12800000.0
2006-09-25 03:29:00,76.25,76.262,76.25,76.256,12800000.0
2006-09-25 03:30:00,76.257,76.263,76.196,76.256,18000000.0
2006-09-25 03:32:00,76.258,76.258,76.246,76.246,8000000.0
2006-09-25 03:33:00,76.249,76.253,76.243,76.243,11200000.0
2006-09-25 03:34:00,76.252,76.253,76.245,76.253,11200000.0
2006-09-25 03:38:00,76.229,76.252,76.229,76.247,12200000.0
2006-09-25 03:39:00,76.243,76.254,76.191,76.251,14400000.0
2006-09-25 03:40:00,76.247,76.253,76.244,76.25,12800000.0
2006-09-25 03:41:00,76.252,76.258,76.251,76.251,11200000.0
2006-09-25 03:42:00,76.242,76.247,76.231,76.231,12800000.0
2006-09-25 03:43:00,76.227,76.235,76.216,76.235,11200000.0
2006-09-25 03:44:00,76.227,76.236,76.219,76.234,12800000.0
2006-09-25 03:46:00,76.226,76.229,76.225,76.228,11200000.0
2006-09-25 03:47:00,76.224,76.229,76.221,76.221,11200000.0
2006-09-25 03:48:00,76.227,76.228,76.224,76.226,10600000.0
2006-09-25 03:49:00,76.227,76.228,76.221,76.221,16000000.0
2006-09-25 03:50:00,76.226,76.228,76.22,76.22,11200000.0
2006-09-25 03:51:00,76.226,76.228,76.223,76.228,8000000.0
2006-09-25 03:52:00,76.224,76.224,76.203,76.215,14400000.0
2006-09-25 03:53:00,76.218,76.219,76.217,76.217,9600000.0
2006-09-25 03:55:00,76.205,76.207,76.187,76.197,14400000.0
2006-09-25 03:56:00,76.202,76.21,76.2,76.205,12800000.0
2006-09-25 03:57:00,76.208,76.209,76.199,76.207,12800000.0
2006-09-25 03:58:00,76.194,76.194,76.183,76.183,16000000.0
2006-09-25 03:59:00,76.178,76.178,76.167,76.178,12800000.0
2006-09-25 04:00:00,76.173,76.173,76.154,76.155,14400000.0
2006-09-25 04:01:00,76.156,76.163,76.155,76.163,11200000.0
2006-09-25 04:03:00,76.168,76.171,76.164,76.166,12800000.0
2006-09-25 04:04:00,76.163,76.17,76.163,76.164,12800000.0
2006-09-25 04:05:00,76.166,76.17,76.165,76.169,11200000.0
2006-09-25 04:06:00,76.168,76.169,76.159,76.161,14400000.0
2006-09-25 04:08:00,76.16,76.16,76.154,76.155,11200000.0
2006-09-25 04:09:00,76.149,76.157,76.145,76.157,11200000.0
2006-09-25 04:10:00,76.16,76.163,76.156,76.159,14400000.0
2006-09-25 04:11:00,76.161,76.164,76.155,76.162,12800000.0
2006-09-25 04:12:00,76.164,76.165,76.161,76.164,8000000.0
2006-09-25 04:13:00,76.171,76.175,76.167,76.17,11200000.0
2006-09-25 04:14:00,76.172,76.176,76.169,76.173,11200000.0
2006-09-25 04:15:00,76.178,76.178,76.167,76.175,12800000.0
2006-09-25 04:17:00,76.178,76.181,76.175,76.181,14400000.0
2006-09-25 04:18:00,76.189,76.189,76.175,76.189,12800000.0
2006-09-25 04:21:00,76.189,76.189,76.181,76.182,11200000.0
2006-09-25 04:22:00,76.177,76.188,76.171,76.182,16000000.0
2006-09-25 04:23:00,76.183,76.188,76.181,76.185,12200000.0
2006-09-25 04:24:00,76.19,76.19,76.183,76.187,12800000.0
2006-09-25 04:25:00,76.192,76.192,76.181,76.186,14400000.0
2006-09-25 04:26:00,76.183,76.189,76.183,76.185,14400000.0
2006-09-25 04:28:00,76.177,76.178,76.168,76.178,11200000.0
2006-09-25 04:29:00,76.172,76.172,76.161,76.164,12800000.0
2006-09-25 04:30:00,76.166,76.169,76.157,76.157,12800000.0
2006-09-25 04:31:00,76.165,76.172,76.156,76.172,12800000.0
2006-09-25 04:32:00,76.168,76.169,76.161,76.169,12800000.0
2006-09-25 04:33:00,76.171,76.171,76.157,76.162,16000000.0
2006-09-25 04:34:00,76.167,76.17,76.166,76.166,12800000.0
2006-09-25 04:35:00,76.167,76.173,76.166,76.166,12800000.0
2006-09-25 04:37:00,76.174,76.178,76.171,76.173,12200000.0
2006-09-25 04:38:00,76.18,76.182,76.173,76.174,9600000.0
2006-09-25 04:39:00,76.169,76.185,76.164,76.18,12800000.0
2006-09-25 04:40:00,76.182,76.182,76.177,76.18,11200000.0
2006-09-25 04:41:00,76.18,76.182,76.167,76.182,11200000.0
2006-09-25 04:43:00,76.187,76.191,76.181,76.191,12800000.0
2006-09-25 04:44:00,76.19,76.19,76.182,76.185,9600000.0
2006-09-25 04:46:00,76.184,76.19,76.182,76.186,14400000.0
2006-09-25 04:51:00,76.18,76.18,76.09,76.174,14400000.0
2006-09-25 04:52:00,76.166,76.169,76.161,76.164,11200000.0
2006-09-25 04:53:00,76.161,76.162,76.159,76.16,9600000.0
2006-09-25 04:54:00,76.154,76.161,76.152,76.153,12800000.0
2006-09-25 04:55:00,76.153,76.163,76.153,76.163,11200000.0
2006-09-25 04:56:00,76.16,76.167,76.159,76.167,17000000.0
2006-09-25 04:57:00,76.171,76.171,76.157,76.169,11200000.0
2006-09-25 05:00:00,76.148,76.165,76.148,76.158,11200000.0
2006-09-25 05:01:00,76.154,76.156,76.145,76.154,14400000.0
2006-09-25 05:02:00,76.156,76.163,76.154,76.155,14400000.0
2006-09-25 05:03:00,76.151,76.16,76.144,76.146,12800000.0
2006-09-25 05:04:00,76.149,76.157,76.147,76.157,8000000.0
2006-09-25 05:05:00,76.151,76.158,76.151,76.154,11600000.0
2006-09-25 05:10:00,76.164,76.164,76.135,76.156,12800000.0
2006-09-25 05:13:00,76.158,76.17,76.155,76.162,13200000.0
2006-09-25 05:14:00,76.163,76.169,76.163,76.165,13800000.0
2006-09-25 05:17:00,76.163,76.168,76.161,76.165,11200000.0
2006-09-25 05:18:00,76.163,76.168,76.15,76.167,8000000.0
2006-09-25 05:21:00,76.162,76.162,76.148,76.159,12800000.0
2006-09-25 05:23:00,76.155,76.155,76.135,76.135,12800000.0
2006-09-25 05:24:00,76.133,76.14,76.133,76.133,11200000.0
2006-09-25 05:25:00,76.142,76.145,76.137,76.141,12800000.0
2006-09-25 05:26:00,76.136,76.137,76.129,76.134,12800000.0
2006-09-25 05:28:00,76.135,76.14,76.131,76.137,11200000.0
2006-09-25 05:29:00,76.134,76.139,76.131,76.131,10600000.0
2006-09-25 05:30:00,76.138,76.138,76.117,76.125,16000000.0
2006-09-25 05:36:00,76.137,76.144,76.128,76.128,16000000.0
2006-09-25 05:37:00,76.132,76.139,76.132,76.135,11200000.0
2006-09-25 05:38:00,76.13,76.137,76.117,76.137,16000000.0
2006-09-25 05:39:00,76.136,76.139,76.129,76.134,11200000.0
2006-09-25 05:40:00,76.132,76.14,76.132,76.14,9600000.0
2006-09-25 05:41:00,76.145,76.145,76.137,76.141,12200000.0
2006-09-25 05:43:00,76.148,76.152,76.147,76.147,10600000.0
2006-09-25 05:44:00,76.151,76.151,76.146,76.146,11200000.0
2006-09-25 05:45:00,76.148,76.151,76.144,76.144,16000000.0
2006-09-25 05:46:00,76.149,76.149,76.135,76.142,17600000.0
2006-09-25 05:47:00,76.14,76.15,76.14,76.15,14400000.0
2006-09-25 05:48:00,76.157,76.158,76.145,76.156,9600000.0
2006-09-25 05:49:00,76.164,76.175,76.164,76.167,17600000.0
2006-09-25 05:51:00,76.162,76.162,76.151,76.159,11200000.0
2006-09-25 05:53:00,76.157,76.163,76.154,76.158,17600000.0
2006-09-25 05:54:00,76.151,76.159,76.151,76.158,9000000.0
2006-09-25 05:57:00,76.156,76.162,76.155,76.162,12800000.0
2006-09-25 05:58:00,76.161,76.161,76.074,76.149,12200000.0
2006-09-25 05:59:00,76.157,76.157,76.14,76.147,12800000.0
2006-09-25 06:00:00,76.158,76.158,76.146,76.148,7400000.0
2006-09-25 06:01:00,76.147,76.151,76.131,76.149,11200000.0
2006-09-25 06:02:00,76.149,76.149,76.129,76.129,12800000.0
2006-09-25 06:03:00,76.148,76.155,76.142,76.155,11200000.0
2006-09-25 06:05:00,76.147,76.147,76.133,76.139,14400000.0
2006-09-25 06:06:00,76.143,76.143,76.13,76.13,12800000.0
2006-09-25 06:07:00,76.131,76.139,76.13,76.136,11200000.0
2006-09-25 06:11:00,76.123,76.133,76.117,76.133,17600000.0
2006-09-25 06:14:00,76.131,76.131,76.115,76.123,12800000.0
2006-09-25 06:15:00,76.122,76.13,76.122,76.128,8000000.0
2006-09-25 06:18:00,76.13,76.131,76.126,76.13,13200000.0
2006-09-25 06:20:00,76.13,76.13,76.118,76.118,16000000.0
2006-09-25 06:21:00,76.122,76.124,76.116,76.116,12200000.0
2006-09-25 06:23:00,76.125,76.129,76.122,76.122,8000000.0
2006-09-25 06:29:00,76.12,76.127,76.115,76.115,11200000.0
2006-09-25 06:30:00,76.107,76.113,76.104,76.113,14400000.0
2006-09-25 06:31:00,76.109,76.109,76.098,76.104,14400000.0
2006-09-25 06:32:00,76.099,76.109,76.089,76.095,12800000.0
2006-09-25 06:34:00,76.075,76.097,76.075,76.094,12800000.0
2006-09-25 06:35:00,76.097,76.103,76.092,76.098,12800000.0
2006-09-25 06:36:00,76.103,76.11,76.096,76.098,14400000.0
2006-09-25 06:37:00,76.104,76.104,76.097,76.098,12800000.0
2006-09-25 06:38:00,76.088,76.098,76.086,76.098,16000000.0
2006-09-25 06:40:00,76.096,76.099,76.086,76.099,9600000.0
2006-09-25 06:43:00,76.034,76.103,76.034,76.103,16000000.0
2006-09-25 06:44:00,76.106,76.111,76.097,76.106,17600000.0
2006-09-25 06:45:00,76.115,76.118,76.103,76.118,17600000.0
2006-09-25 06:46:00,76.117,76.117,76.105,76.105,12800000.0
2006-09-25 06:47:00,76.103,76.11,76.099,76.11,12800000.0
2006-09-25 06:49:00,76.103,76.122,76.103,76.122,17600000.0
2006-09-25 06:50:00,76.113,76.128,76.113,76.127,14400000.0
2006-09-25 06:51:00,76.131,76.139,76.131,76.136,12800000.0
2006-09-25 06:52:00,76.138,76.138,76.128,76.131,12800000.0
2006-09-25 06:53:00,76.133,76.14,76.131,76.137,17600000.0
2006-09-25 06:54:00,76.133,76.133,76.125,76.129,14400000.0
2006-09-25 06:55:00,76.113,76.12,76.113,76.116,9600000.0
2006-09-25 06:56:00,76.112,76.112,76.106,76.106,11200000.0
2006-09-25 06:57:00,76.11,76.117,76.106,76.117,14400000.0
2006-09-25 06:58:00,76.119,76.125,76.118,76.118,12800000.0
2006-09-25 07:00:00,76.125,76.125,76.117,76.121,16000000.0
2006-09-25 07:01:00,76.118,76.125,76.116,76.12,17600000.0
2006-09-25 07:02:00,76.123,76.128,76.121,76.122,12800000.0
2006-09-25 07:03:00,76.109,76.123,76.106,76.123,12800000.0
2006-09-25 07:04:00,76.112,76.124,76.111,76.124,12800000.0
2006-09-25 07:05:00,76.123,76.123,76.1,76.112,11200000.0
2006-09-25 07:06:00,76.115,76.117,76.111,76.116,12800000.0
2006-09-25 07:09:00,76.118,76.124,76.118,76.121,12800000.0
2006-09-25 07:12:00,76.109,76.125,76.109,76.125,11200000.0
2006-09-25 07:16:00,76.12,76.13,76.12,76.13,11200000.0
2006-09-25 07:18:00,76.125,76.125,76.117,76.117,17600000.0
2006-09-25 07:19:00,76.12,76.123,76.117,76.123,12800000.0
2006-09-25 07:20:00,76.12,76.124,76.113,76.119,13200000.0
2006-09-25 07:21:00,76.124,76.13,76.122,76.122,12800000.0
2006-09-25 07:22:00,76.121,76.131,76.119,76.131,17600000.0
2006-09-25 07:23:00,76.13,76.13,76.123,76.123,11200000.0
2006-09-25 07:25:00,76.132,76.143,76.121,76.143,16000000.0
2006-09-25 07:27:00,76.14,76.157,76.14,76.157,16400000.0
2006-09-25 07:28:00,76.147,76.153,76.146,76.146,14400000.0
2006-09-25 07:29:00,76.144,76.144,76.13,76.133,11200000.0
2006-09-25 07:30:00,76.14,76.145,76.137,76.145,11200000.0
2006-09-25 07:34:00,76.146,76.146,76.136,76.136,12800000.0
2006-09-25 07:35:00,76.134,76.142,76.132,76.142,16000000.0
2006-09-25 07:36:00,76.123,76.144,76.123,76.144,11200000.0
2006-09-25 07:40:00,76.144,76.15,76.142,76.143,11600000.0
2006-09-25 07:42:00,76.145,76.145,76.138,76.138,12800000.0
2006-09-25 07:46:00,76.136,76.139,76.132,76.133,11200000.0
2006-09-25 07:50:00,76.13,76.137,76.13,76.134,8000000.0
2006-09-25 07:52:00,76.13,76.139,76.126,76.128,17600000.0
2006-09-25 07:53:00,76.13,76.13,76.123,76.128,12800000.0
2006-09-25 07:54:00,76.132,76.132,76.126,76.126,11200000.0
2006-09-25 07:56:00,76.125,76.13,76.122,76.125,16000000.0
2006-09-25 07:57:00,76.119,76.128,76.119,76.126,11200000.0
2006-09-25 07:58:00,76.132,76.132,76.121,76.127,11200000.0
2006-09-25 07:59:00,76.115,76.124,76.115,76.122,12800000.0
2006-09-25 08:00:00,76.123,76.123,76.116,76.12,8000000.0
2006-09-25 08:01:00,76.12,76.123,76.116,76.12,8000000.0
2006-09-25 08:02:00,76.117,76.117,76.108,76.109,6400000.0
2006-09-25 08:03:00,76.109,76.109,76.102,76.103,11200000.0
2006-09-25 08:04:00,76.1,76.1,76.089,76.098,18000000.0
2006-09-25 08:05:00,76.097,76.097,76.089,76.089,14400000.0
2006-09-25 08:06:00,76.084,76.102,76.084,76.095,4800000.0
2006-09-25 08:07:00,76.106,76.106,76.097,76.104,11200000.0
2006-09-25 08:08:00,76.1,76.11,76.1,76.11,17600000.0
2006-09-25 08:10:00,76.079,76.1,76.079,76.1,12800000.0
2006-09-25 08:11:00,76.105,76.105,76.087,76.094,11200000.0
2006-09-25 08:12:00,76.077,76.096,76.077,76.095,16000000.0
2006-09-25 08:14:00,76.097,76.104,76.097,76.097,12800000.0
2006-09-25 08:15:00,76.111,76.111,76.086,76.097,16000000.0
2006-09-25 08:16:00,76.108,76.109,76.092,76.109,11200000.0
2006-09-25 08:17:00,76.11,76.11,76.101,76.106,12800000.0
2006-09-25 08:18:00,76.101,76.112,76.101,76.112,12800000.0
2006-09-25 08:21:00,76.114,76.116,76.096,76.098,17600000.0
2006-09-25 08:22:00,76.112,76.12,76.112,76.114,11200000.0
2006-09-25 08:23:00,76.12,76.127,76.12,76.121,11200000.0
2006-09-25 08:24:00,76.124,76.124,76.117,76.117,9600000.0
2006-09-25 08:26:00,76.118,76.119,76.025,76.115,8000000.0
2006-09-25 08:27:00,76.094,76.112,76.094,76.11,12200000.0
2006-09-25 08:28:00,76.123,76.128,76.107,76.121,11200000.0
2006-09-25 08:29:00,76.118,76.118,76.109,76.116,14400000.0
2006-09-25 08:30:00,76.112,76.114,76.101,76.101,11200000.0
2006-09-25 08:31:00,76.09,76.099,76.09,76.097,12800000.0
2006-09-25 08:33:00,76.102,76.105,76.1,76.1,11200000.0
2006-09-25 08:34:00,76.099,76.1,76.092,76.092,9600000.0
2006-09-25 08:35:00,76.087,76.087,76.054,76.054,17600000.0
2006-09-25 08:36:00,76.054,76.062,76.053,76.053,17600000.0
2006-09-25 08:37:00,76.049,76.055,76.045,76.054,10600000.0
2006-09-25 08:38:00,76.048,76.054,76.043,76.05,11200000.0
2006-09-25 08:39:00,76.033,76.052,76.033,76.052,16000000.0
2006-09-25 08:40:00,76.051,76.057,76.046,76.046,16000000.0
2006-09-25 08:41:00,76.049,76.056,76.048,76.056,17600000.0
2006-09-25 08:42:00,76.063,76.067,76.057,76.063,12800000.0
2006-09-25 08:44:00,76.059,76.067,76.057,76.061,12800000.0
2006-09-25 08:45:00,76.056,76.067,76.054,76.054,16000000.0
2006-09-25 08:46:00,76.053,76.063,76.053,76.062,11200000.0
2006-09-25 08:47:00,76.078,76.085,76.068,76.083,11200000.0
2006-09-25 08:48:00,76.084,76.084,76.064,76.064,12800000.0
2006-09-25 08:50:00,76.065,76.073,76.061,76.061,12800000.0
2006-09-25 08:51:00,76.068,76.074,76.061,76.074,17600000.0
2006-09-25 08:52:00,76.059,76.059,76.044,76.049,11200000.0
2006-09-25 08:53:00,76.051,76.058,76.048,76.054,16000000.0
2006-09-25 08:55:00,76.057,76.058,76.046,76.046,16000000.0
2006-09-25 08:56:00,76.059,76.059,76.055,76.057,11200000.0
2006-09-25 08:57:00,76.048,76.064,76.048,76.061,11200000.0
2006-09-25 08:58:00,76.056,76.057,76.049,76.05,9600000.0
2006-09-25 08:59:00,76.046,76.046,76.037,76.038,12800000.0
2006-09-25 09:00:00,76.037,76.037,76.029,76.031,17600000.0
2006-09-25 09:01:00,76.015,76.022,76.011,76.013,11200000.0
2006-09-25 09:02:00,76.008,76.015,75.999,76.013,11600000.0
2006-09-25 09:03:00,76.022,76.027,76.009,76.025,16000000.0
2006-09-25 09:04:00,76.026,76.033,76.026,76.029,11200000.0
2006-09-25 09:05:00,76.022,76.028,76.019,76.023,11200000.0
2006-09-25 09:06:00,76.023,76.024,76.008,76.018,12800000.0
2006-09-25 09:07:00,76.031,76.036,76.026,76.028,12800000.0
2006-09-25 09:08:00,76.03,76.03,76.021,76.026,12800000.0
2006-09-25 09:09:00,76.025,76.026,76.011,76.021,17600000.0
2006-09-25 09:10:00,76.025,76.026,76.02,76.026,12800000.0
2006-09-25 09:11:00,76.034,76.034,76.023,76.028,12800000.0
2006-09-25 09:12:00,76.025,76.026,76.019,76.022,12800000.0
2006-09-25 09:14:00,76.021,76.027,76.018,76.025,11200000.0
2006-09-25 09:16:00,76.03,76.041,76.03,76.037,12800000.0
2006-09-25 09:18:00,76.038,76.042,76.035,76.038,14400000.0
2006-09-25 09:21:00,76.042,76.06,76.042,76.058,11200000.0
2006-09-25 09:22:00,76.058,76.058,76.045,76.049,17600000.0
2006-09-25 09:24:00,75.967,76.09,75.967,76.056,11200000.0
2006-09-25 09:25:00,76.027,76.031,76.022,76.022,12800000.0
2006-09-25 09:26:00,76.021,76.032,76.017,76.024,11200000.0
2006-09-25 09:28:00,76.014,76.025,76.014,76.025,12800000.0
2006-09-25 09:29:00,76.019,76.019,76.015,76.017,10600000.0
2006-09-25 09:30:00,76.023,76.023,76.012,76.012,13200000.0
2006-09-25 09:31:00,76.01,76.014,76.007,76.007,12800000.0
2006-09-25 09:32:00,75.994,76.008,75.99,75.993,14400000.0
2006-09-25 09:33:00,76.006,76.014,76.002,76.014,12200000.0
2006-09-25 09:34:00,76.01,76.016,76.01,76.014,11200000.0
2006-09-25 09:35:00,76.009,76.013,76.003,76.013,12800000.0
2006-09-25 09:37:00,76.007,76.013,75.949,76.01,16000000.0
2006-09-25 09:38:00,76.008,76.013,76.001,76.009,11200000.0
2006-09-25 09:39:00,76.02,76.024,76.016,76.024,12800000.0
2006-09-25 09:40:00,76.029,76.032,76.012,76.025,14400000.0
2006-09-25 09:42:00,76.02,76.031,76.018,76.031,16000000.0
2006-09-25 09:43:00,76.04,76.04,76.032,76.034,12800000.0
2006-09-25 09:44:00,76.039,76.052,76.039,76.04,12800000.0
2006-09-25 09:45:00,76.054,76.054,76.044,76.045,12800000.0
2006-09-25 09:46:00,76.048,76.054,76.041,76.054,11200000.0
2006-09-25 09:47:00,76.053,76.055,76.05,76.054,12800000.0
2006-09-25 09:48:00,76.055,76.056,76.046,76.05,11200000.0
2006-09-25 09:49:00,76.058,76.061,76.053,76.06,12800000.0
2006-09-25 09:50:00,76.065,76.065,76.057,76.063,16400000.0
2006-09-25 09:51:00,76.06,76.071,76.06,76.071,16000000.0
2006-09-25 09:52:00,76.077,76.089,76.075,76.089,14400000.0
2006-09-25 09:53:00,76.08,76.089,76.075,76.075,12800000.0
2006-09-25 09:54:00,76.08,76.087,76.078,76.085,17600000.0
2006-09-25 09:55:00,76.088,76.09,76.084,76.084,11200000.0
2006-09-25 09:56:00,76.085,76.085,76.074,76.077,14400000.0
2006-09-25 09:57:00,76.078,76.078,76.067,76.069,17600000.0
2006-09-25 09:58:00,76.069,76.077,75.984,76.075,17600000.0
2006-09-25 10:00:00,76.071,76.073,76.055,76.068,11200000.0
2006-09-25 10:01:00,76.071,76.081,76.071,76.078,11600000.0
2006-09-25 10:02:00,76.086,76.088,76.077,76.081,16000000.0
2006-09-25 10:03:00,76.087,76.099,76.087,76.099,11200000.0
2006-09-25 10:04:00,76.101,76.108,76.101,76.108,8000000.0
2006-09-25 10:05:00,76.121,76.139,76.121,76.122,14400000.0
2006-09-25 10:06:00,76.129,76.144,76.129,76.129,16000000.0
2006-09-25 10:07:00,76.119,76.125,76.111,76.125,12800000.0
2006-09-25 10:09:00,76.125,76.134,76.119,76.134,12800000.0
2006-09-25 10:10:00,76.136,76.136,76.124,76.134,17600000.0
2006-09-25 10:11:00,76.134,76.136,76.125,76.131,11200000.0
2006-09-25 10:15:00,76.12,76.131,76.12,76.131,12800000.0
2006-09-25 10:16:00,76.13,76.13,76.12,76.12,12200000.0
2006-09-25 10:17:00,76.113,76.116,76.109,76.11,11200000.0
2006-09-25 10:19:00,76.11,76.11,76.105,76.106,11200000.0
2006-09-25 10:20:00,76.11,76.113,76.1,76.1,17600000.0
2006-09-25 10:21:00,76.091,76.11,76.091,76.103,16000000.0
2006-09-25 10:22:00,76.102,76.109,76.098,76.098,11200000.0
2006-09-25 10:24:00,76.107,76.115,76.106,76.106,12800000.0
2006-09-25 10:25:00,76.117,76.119,76.109,76.119,11200000.0
2006-09-25 10:26:00,76.127,76.127,76.119,76.119,7400000.0
2006-09-25 10:27:00,76.122,76.123,76.114,76.118,11200000.0
2006-09-25 10:29:00,76.122,76.122,76.112,76.112,11200000.0
2006-09-25 10:30:00,76.116,76.135,76.116,76.135,8000000.0
2006-09-25 10:31:00,76.143,76.145,76.132,76.14,12800000.0
2006-09-25 10:32:00,76.135,76.142,76.135,76.135,17600000.0
2006-09-25 10:33:00,76.131,76.135,76.13,76.13,11200000.0
2006-09-25 10:34:00,76.135,76.137,76.13,76.136,10600000.0
2006-09-25 10:37:00,76.138,76.148,76.053,76.138,11200000.0
2006-09-25 10:39:00,76.15,76.158,76.15,76.155,10600000.0
2006-09-25 10:40:00,76.159,76.171,76.159,76.16,16000000.0
2006-09-25 10:42:00,76.169,76.171,76.159,76.168,11200000.0
2006-09-25 10:43:00,76.164,76.178,76.164,76.178,11200000.0
2006-09-25 10:44:00,76.178,76.178,76.173,76.177,12800000.0
2006-09-25 10:45:00,76.175,76.183,76.174,76.175,12800000.0
2006-09-25 10:46:00,76.171,76.171,76.164,76.165,12800000.0
2006-09-25 10:47:00,76.166,76.166,76.145,76.163,12800000.0
2006-09-25 10:50:00,76.165,76.17,76.152,76.152,16000000.0
2006-09-25 10:51:00,76.159,76.167,76.159,76.165,17600000.0
2006-09-25 10:54:00,76.16,76.164,76.154,76.16,17600000.0
2006-09-25 10:55:00,76.16,76.162,76.148,76.152,11200000.0
2006-09-25 10:56:00,76.156,76.157,76.149,76.149,17600000.0
2006-09-25 10:57:00,76.143,76.154,76.143,76.15,16000000.0
2006-09-25 10:58:00,76.147,76.154,76.059,76.154,12800000.0
2006-09-25 10:59:00,76.161,76.167,76.158,76.159,11200000.0
2006-09-25 11:00:00,76.161,76.166,76.152,76.166,12800000.0
2006-09-25 11:01:00,76.187,76.201,76.187,76.189,12800000.0
2006-09-25 11:02:00,76.19,76.196,76.186,76.186,16000000.0
2006-09-25 11:03:00,76.197,76.197,76.177,76.185,12800000.0
2006-09-25 11:04:00,76.19,76.198,76.189,76.194,14400000.0
2006-09-25 11:05:00,76.203,76.232,76.203,76.232,17600000.0
2006-09-25 11:06:00,76.232,76.236,76.227,76.234,17600000.0
2006-09-25 11:07:00,76.225,76.231,76.211,76.23,17600000.0
2006-09-25 11:08:00,76.167,76.251,76.167,76.223,11200000.0
2006-09-25 11:09:00,76.211,76.219,76.206,76.216,17600000.0
2006-09-25 11:11:00,76.221,76.221,76.212,76.22,11200000.0
2006-09-25 11:12:00,76.219,76.23,76.212,76.212,17600000.0
2006-09-25 11:14:00,76.229,76.247,76.229,76.247,11200000.0
2006-09-25 11:15:00,76.259,76.271,76.259,76.271,10600000.0
2006-09-25 11:16:00,76.274,76.282,76.274,76.282,12800000.0
2006-09-25 11:17:00,76.277,76.3,76.276,76.3,11200000.0
2006-09-25 11:18:00,76.293,76.293,76.284,76.288,12800000.0
2006-09-25 11:21:00,76.28,76.299,76.28,76.299,14400000.0
2006-09-25 11:22:00,76.299,76.301,76.288,76.293,12800000.0
2006-09-25 11:23:00,76.293,76.293,76.275,76.275,11200000.0
2006-09-25 11:25:00,76.276,76.294,76.271,76.29,17600000.0
2006-09-25 11:27:00,76.301,76.306,76.289,76.306,11200000.0
2006-09-25 11:28:00,76.307,76.314,76.307,76.314,14400000.0
2006-09-25 11:30:00,76.311,76.313,76.303,76.303,13800000.0
2006-09-25 11:32:00,76.305,76.309,76.298,76.307,17600000.0
2006-09-25 11:33:00,76.312,76.319,76.306,76.306,12800000.0
2006-09-25 11:35:00,76.317,76.33,76.317,76.321,11200000.0
2006-09-25 11:36:00,76.331,76.331,76.327,76.327,12200000.0
2006-09-25 11:37:00,76.317,76.317,76.302,76.302,10600000.0
2006-09-25 11:38:00,76.301,76.31,76.301,76.309,11200000.0
2006-09-25 11:39:00,76.313,76.313,76.297,76.303,11200000.0
2006-09-25 11:40:00,76.293,76.303,76.293,76.303,11200000.0
2006-09-25 11:41:00,76.3,76.3,76.29,76.29,16000000.0
2006-09-25 11:42:00,76.289,76.295,76.277,76.288,17600000.0
2006-09-25 11:47:00,76.275,76.28,76.261,76.278,17600000.0
2006-09-25 11:48:00,76.278,76.28,76.259,76.28,11200000.0
2006-09-25 11:49:00,76.278,76.295,76.278,76.291,12800000.0
2006-09-25 11:50:00,76.295,76.295,76.287,76.291,12800000.0
2006-09-25 11:51:00,76.287,76.297,76.284,76.294,11200000.0
2006-09-25 11:52:00,76.304,76.305,76.288,76.291,11200000.0
2006-09-25 11:54:00,76.288,76.288,76.279,76.288,14400000.0
2006-09-25 11:56:00,76.277,76.284,76.275,76.276,12800000.0
2006-09-25 11:57:00,76.279,76.283,76.271,76.28,12800000.0
2006-09-25 11:58:00,76.285,76.288,76.283,76.284,11200000.0
2006-09-25 11:59:00,76.293,76.3,76.292,76.294,11200000.0
2006-09-25 12:00:00,76.304,76.307,76.3,76.3,11200000.0
2006-09-25 12:01:00,76.302,76.307,76.297,76.297,11200000.0
2006-09-25 12:02:00,76.297,76.309,76.297,76.307,14400000.0
2006-09-25 12:03:00,76.319,76.326,76.313,76.324,11200000.0
2006-09-25 12:05:00,76.326,76.328,76.317,76.328,17600000.0
2006-09-25 12:06:00,76.335,76.348,76.335,76.341,12800000.0
2006-09-25 12:08:00,76.335,76.341,76.331,76.339,11200000.0
2006-09-25 12:09:00,76.341,76.341,76.331,76.333,14400000.0
2006-09-25 12:10:00,76.335,76.348,76.333,76.338,11200000.0
2006-09-25 12:11:00,76.346,76.346,76.336,76.336,12800000.0
2006-09-25 12:17:00,76.334,76.34,76.275,76.338,17600000.0
2006-09-25 12:19:00,76.344,76.345,76.333,76.343,12800000.0
2006-09-25 12:23:00,76.333,76.34,76.329,76.34,14400000.0
2006-09-25 12:25:00,76.336,76.341,76.336,76.341,11200000.0
2006-09-25 12:26:00,76.34,76.357,76.34,76.357,11200000.0
2006-09-25 12:27:00,76.377,76.381,76.373,76.381,11200000.0
2006-09-25 12:28:00,76.387,76.39,76.378,76.387,12800000.0
2006-09-25 12:29:00,76.384,76.398,76.384,76.398,18000000.0
2006-09-25 12:30:00,76.386,76.395,76.383,76.394,17600000.0
2006-09-25 12:31:00,76.38,76.383,76.371,76.382,12800000.0
2006-09-25 12:33:00,76.382,76.387,76.378,76.387,14400000.0
2006-09-25 12:34:00,76.384,76.386,76.38,76.386,12800000.0
2006-09-25 12:36:00,76.375,76.386,76.375,76.386,10600000.0
2006-09-25 12:37:00,76.381,76.385,76.369,76.375,11200000.0
2006-09-25 12:39:00,76.373,76.381,76.373,76.377,16000000.0
2006-09-25 12:40:00,76.374,76.38,76.36,76.377,16000000.0
2006-09-25 12:41:00,76.379,76.383,76.369,76.369,12800000.0
2006-09-25 12:42:00,76.375,76.375,76.366,76.367,14400000.0
2006-09-25 12:43:00,76.369,76.376,76.369,76.376,12800000.0
2006-09-25 12:44:00,76.367,76.377,76.362,76.37,17600000.0
2006-09-25 12:45:00,76.37,76.38,76.37,76.376,16000000.0
2006-09-25 12:46:00,76.375,76.375,76.366,76.368,12800000.0
2006-09-25 12:47:00,76.356,76.356,76.338,76.349,12800000.0
2006-09-25 12:48:00,76.352,76.353,76.343,76.353,12200000.0
2006-09-25 12:51:00,76.351,76.355,76.347,76.35,11200000.0
2006-09-25 12:54:00,76.36,76.366,76.355,76.356,12800000.0
2006-09-25 12:55:00,76.357,76.358,76.352,76.352,16000000.0
2006-09-25 12:58:00,76.344,76.352,76.338,76.35,17600000.0
2006-09-25 12:59:00,76.347,76.354,76.343,76.343,16000000.0
2006-09-25 13:00:00,76.345,76.361,76.342,76.361,12800000.0
2006-09-25 13:02:00,76.348,76.348,76.339,76.339,12800000.0
2006-09-25 13:04:00,76.341,76.344,76.341,76.341,11200000.0
2006-09-25 13:07:00,76.332,76.332,76.321,76.321,14400000.0
2006-09-25 13:08:00,76.326,76.328,76.32,76.321,17600000.0
2006-09-25 13:09:00,76.324,76.329,76.318,76.329,12800000.0
2006-09-25 13:10:00,76.316,76.322,76.3,76.322,16000000.0
2006-09-25 13:11:00,76.315,76.317,76.312,76.317,11200000.0
2006-09-25 13:12:00,76.319,76.32,76.316,76.319,12800000.0
2006-09-25 13:15:00,76.323,76.329,76.319,76.329,12800000.0
2006-09-25 13:16:00,76.321,76.332,76.32,76.326,17600000.0
2006-09-25 13:18:00,76.318,76.327,76.315,76.321,11200000.0
2006-09-25 13:19:00,76.314,76.314,76.305,76.31,16000000.0
2006-09-25 13:20:00,76.31,76.317,76.306,76.312,9600000.0
2006-09-25 13:21:00,76.314,76.314,76.3,76.309,11200000.0
2006-09-25 13:23:00,76.308,76.311,76.3,76.3,12800000.0
2006-09-25 13:24:00,76.308,76.308,76.238,76.288,8000000.0
2006-09-25 13:25:00,76.283,76.284,76.275,76.275,17600000.0
2006-09-25 13:27:00,76.278,76.286,76.274,76.284,12800000.0
2006-09-25 13:29:00,76.276,76.283,76.276,76.28,11200000.0
2006-09-25 13:30:00,76.285,76.29,76.285,76.286,12800000.0
2006-09-25 13:31:00,76.29,76.293,76.288,76.288,11200000.0
2006-09-25 13:32:00,76.281,76.281,76.275,76.28,11200000.0
2006-09-25 13:35:00,76.283,76.283,76.276,76.28,36800000.0
2006-09-25 13:37:00,76.281,76.287,76.281,76.286,14400000.0
2006-09-25 13:41:00,76.293,76.302,76.293,76.302,16000000.0
2006-09-25 13:42:00,76.296,76.303,76.29,76.29,11200000.0
2006-09-25 13:44:00,76.297,76.304,76.292,76.296,33600000.0
2006-09-25 13:45:00,76.289,76.299,76.287,76.29,20800000.0
2006-09-25 13:46:00,76.295,76.301,76.292,76.301,24000000.0
2006-09-25 13:47:00,76.3,76.302,76.295,76.3,12800000.0
2006-09-25 13:49:00,76.309,76.309,76.305,76.309,17600000.0
2006-09-25 13:52:00,76.313,76.32,76.304,76.304,12800000.0
2006-09-25 13:54:00,76.314,76.314,76.307,76.307,25600000.0
2006-09-25 13:55:00,76.308,76.314,76.305,76.312,14400000.0
2006-09-25 13:56:00,76.319,76.328,76.319,76.323,14400000.0
2006-09-25 13:57:00,76.329,76.335,76.324,76.335,28800000.0
2006-09-25 13:59:00,76.324,76.324,76.309,76.318,32000000.0
2006-09-25 14:00:00,76.306,76.31,76.3,76.3,48000000.0
2006-09-25 14:01:00,76.301,76.301,76.292,76.298,31400000.0
2006-09-25 14:04:00,76.292,76.3,76.292,76.298,11200000.0
2006-09-25 14:05:00,76.3,76.3,76.294,76.294,24000000.0
2006-09-25 14:06:00,76.294,76.301,76.29,76.301,36200000.0
2006-09-25 14:07:00,76.298,76.3,76.288,76.293,39400000.0
2006-09-25 14:08:00,76.292,76.296,76.286,76.286,16000000.0
2006-09-25 14:09:00,76.285,76.285,76.265,76.269,32400000.0
2006-09-25 14:10:00,76.245,76.255,76.245,76.255,33400000.0
2006-09-25 14:11:00,76.25,76.25,76.233,76.241,14400000.0
2006-09-25 14:12:00,76.239,76.243,76.235,76.238,27200000.0
2006-09-25 14:13:00,76.243,76.245,76.234,76.243,14400000.0
2006-09-25 14:14:00,76.244,76.248,76.244,76.248,12800000.0
2006-09-25 14:15:00,76.26,76.265,76.256,76.256,28800000.0
2006-09-25 14:16:00,76.253,76.264,76.253,76.261,25600000.0
2006-09-25 14:17:00,76.247,76.248,76.238,76.245,12800000.0
2006-09-25 14:19:00,76.25,76.255,76.247,76.247,12800000.0
2006-09-25 14:20:00,76.247,76.254,76.246,76.254,25600000.0
2006-09-25 14:21:00,76.254,76.254,76.248,76.25,28800000.0
2006-09-25 14:22:00,76.239,76.249,76.238,76.247,11200000.0
2006-09-25 14:23:00,76.247,76.25,76.241,76.246,48400000.0
2006-09-25 14:24:00,76.249,76.249,76.237,76.241,12800000.0
2006-09-25 14:25:00,76.232,76.24,76.224,76.225,12800000.0
2006-09-25 14:26:00,76.208,76.213,76.204,76.204,12800000.0
2006-09-25 14:27:00,76.206,76.212,76.201,76.208,17600000.0
2006-09-25 14:28:00,76.182,76.201,76.182,76.201,11200000.0
2006-09-25 14:29:00,76.209,76.209,76.201,76.208,36200000.0
2006-09-25 14:30:00,76.207,76.216,76.207,76.209,22400000.0
2006-09-25 14:31:00,76.206,76.21,76.205,76.21,20200000.0
2006-09-25 14:32:00,76.213,76.213,76.207,76.212,8000000.0
2006-09-25 14:33:00,76.207,76.213,76.206,76.212,24000000.0
2006-09-25 14:34:00,76.223,76.23,76.221,76.227,12800000.0
2006-09-25 14:39:00,76.222,76.23,76.217,76.23,12200000.0
2006-09-25 14:41:00,76.23,76.234,76.225,76.225,56000000.0
2006-09-25 14:43:00,76.226,76.226,76.219,76.219,25600000.0
2006-09-25 14:44:00,76.223,76.223,76.216,76.217,12800000.0
2006-09-25 14:45:00,76.222,76.228,76.222,76.225,11200000.0
2006-09-25 14:46:00,76.22,76.222,76.218,76.219,11200000.0
2006-09-25 14:47:00,76.215,76.223,76.211,76.223,16000000.0
2006-09-25 14:48:00,76.229,76.229,76.223,76.224,19200000.0
2006-09-25 14:49:00,76.225,76.229,76.22,76.229,32000000.0
2006-09-25 14:50:00,76.228,76.229,76.224,76.225,28800000.0
2006-09-25 14:52:00,76.225,76.228,76.224,76.224,12800000.0
2006-09-25 14:53:00,76.219,76.224,76.218,76.223,17600000.0
2006-09-25 14:54:00,76.221,76.226,76.219,76.226,12800000.0
2006-09-25 14:55:00,76.224,76.229,76.221,76.229,15400000.0
2006-09-25 14:56:00,76.224,76.235,76.221,76.221,12800000.0
2006-09-25 14:57:00,76.232,76.243,76.232,76.238,12800000.0
2006-09-25 14:58:00,76.243,76.244,76.234,76.237,17600000.0
2006-09-25 14:59:00,76.236,76.247,76.234,76.247,16000000.0
2006-09-25 15:00:00,76.252,76.257,76.249,76.252,14400000.0
2006-09-25 15:01:00,76.243,76.259,76.243,76.249,12800000.0
2006-09-25 15:02:00,76.256,76.267,76.253,76.259,27200000.0
2006-09-25 15:05:00,76.256,76.261,76.252,76.254,11200000.0
2006-09-25 15:06:00,76.25,76.25,76.24,76.24,11200000.0
2006-09-25 15:08:00,76.247,76.247,76.243,76.243,3200000.0
2006-09-25 15:11:00,76.241,76.247,76.24,76.247,32000000.0
2006-09-25 15:12:00,76.248,76.248,76.238,76.247,12800000.0
2006-09-25 15:13:00,76.25,76.258,76.248,76.254,44800000.0
2006-09-25 15:15:00,76.261,76.266,76.26,76.265,22400000.0
2006-09-25 15:16:00,76.264,76.274,76.264,76.267,36200000.0
2006-09-25 15:17:00,76.27,76.276,76.269,76.269,22400000.0
2006-09-25 15:18:00,76.268,76.274,76.266,76.268,22400000.0
2006-09-25 15:20:00,76.268,76.272,76.268,76.272,24000000.0
2006-09-25 15:21:00,76.276,76.276,76.268,76.27,14400000.0
2006-09-25 15:22:00,76.27,76.27,76.26,76.264,12800000.0
2006-09-25 15:23:00,76.256,76.261,76.254,76.261,48000000.0
2006-09-25 15:26:00,76.264,76.267,76.26,76.265,40000000.0
2006-09-25 15:27:00,76.265,76.267,76.262,76.265,28200000.0
2006-09-25 15:28:00,76.266,76.278,76.266,76.275,69800000.0
2006-09-25 15:30:00,76.175,76.259,76.136,76.174,115200000.0
2006-09-25 15:31:00,76.273,76.279,76.271,76.277,60800000.0
2006-09-25 15:32:00,76.274,76.293,76.274,76.293,30800000.0
2006-09-25 15:33:00,76.296,76.301,76.295,76.3,30400000.0
2006-09-25 15:34:00,76.293,76.3,76.288,76.294,22400000.0
2006-09-25 15:35:00,76.293,76.297,76.286,76.292,33600000.0
2006-09-25 15:36:00,76.289,76.292,76.284,76.29,32400000.0
2006-09-25 15:37:00,76.295,76.3,76.289,76.295,30400000.0
2006-09-25 15:38:00,76.297,76.304,76.295,76.301,58600000.0
2006-09-25 15:39:00,76.297,76.297,76.288,76.292,36800000.0
2006-09-25 15:41:00,76.284,76.288,76.278,76.283,25600000.0
2006-09-25 15:42:00,76.283,76.287,76.281,76.282,43200000.0
2006-09-25 15:44:00,76.274,76.291,76.274,76.288,12800000.0
2006-09-25 15:45:00,76.294,76.294,76.278,76.29,16400000.0
2006-09-25 15:47:00,76.289,76.289,76.282,76.286,30400000.0
2006-09-25 15:49:00,76.291,76.295,76.285,76.293,11200000.0
2006-09-25 15:51:00,76.293,76.301,76.292,76.294,12800000.0
2006-09-25 15:52:00,76.295,76.295,76.288,76.288,20800000.0
2006-09-25 15:54:00,76.282,76.283,76.275,76.275,28800000.0
2006-09-25 15:55:00,76.277,76.277,76.257,76.257,24000000.0
2006-09-25 15:56:00,76.25,76.254,76.246,76.246,51200000.0
2006-09-25 15:57:00,76.232,76.24,76.231,76.233,12800000.0
2006-09-25 15:58:00,76.24,76.244,76.236,76.237,19200000.0
2006-09-25 15:59:00,76.241,76.241,76.226,76.226,36800000.0
2006-09-25 16:00:00,76.255,76.295,76.255,76.295,51200000.0
2006-09-25 16:01:00,76.299,76.299,76.28,76.28,41600000.0
2006-09-25 16:02:00,76.268,76.28,76.268,76.271,11200000.0
2006-09-25 16:03:00,76.271,76.275,76.266,76.273,63400000.0
2006-09-25 16:04:00,76.289,76.305,76.288,76.305,44800000.0
2006-09-25 16:06:00,76.304,76.308,76.297,76.297,35200000.0
2006-09-25 16:07:00,76.302,76.306,76.291,76.297,32000000.0
2006-09-25 16:08:00,76.287,76.294,76.287,76.289,44800000.0
2006-09-25 16:09:00,76.298,76.313,76.298,76.3,44800000.0
2006-09-25 16:10:00,76.31,76.315,76.304,76.308,41600000.0
2006-09-25 16:11:00,76.29,76.29,76.281,76.281,14400000.0
2006-09-25 16:12:00,76.281,76.282,76.275,76.277,56000000.0
2006-09-25 16:13:00,76.285,76.285,76.271,76.274,11200000.0
2006-09-25 16:15:00,76.269,76.283,76.269,76.283,59200000.0
2006-09-25 16:16:00,76.267,76.28,76.264,76.28,17600000.0
2006-09-25 16:17:00,76.281,76.281,76.272,76.273,38400000.0
2006-09-25 16:18:00,76.267,76.274,76.267,76.271,11200000.0
2006-09-25 16:19:00,76.273,76.273,76.258,76.26,22400000.0
2006-09-25 16:20:00,76.251,76.251,76.239,76.239,10600000.0
2006-09-25 16:21:00,76.238,76.238,76.231,76.237,27200000.0
2006-09-25 16:22:00,76.234,76.234,76.223,76.227,41600000.0
2006-09-25 16:23:00,76.216,76.216,76.199,76.199,42600000.0
2006-09-25 16:25:00,76.211,76.212,76.204,76.208,33600000.0
2006-09-25 16:26:00,76.204,76.21,76.204,76.21,17600000.0
2006-09-25 16:27:00,76.21,76.215,76.21,76.215,35200000.0
2006-09-25 16:28:00,76.216,76.246,76.216,76.246,27200000.0
2006-09-25 16:29:00,76.259,76.263,76.258,76.263,11200000.0
2006-09-25 16:30:00,76.25,76.25,76.217,76.217,11200000.0
2006-09-25 16:31:00,76.239,76.245,76.236,76.239,41600000.0
2006-09-25 16:32:00,76.254,76.274,76.253,76.274,12800000.0
2006-09-25 16:33:00,76.275,76.287,76.275,76.286,27200000.0
2006-09-25 16:34:00,76.281,76.284,76.27,76.271,35200000.0
2006-09-25 16:35:00,76.271,76.277,76.267,76.275,52200000.0
2006-09-25 16:36:00,76.282,76.289,76.274,76.289,51200000.0
2006-09-25 16:37:00,76.3,76.307,76.293,76.293,41600000.0
2006-09-25 16:38:00,76.286,76.288,76.278,76.279,40000000.0
2006-09-25 16:39:00,76.275,76.275,76.265,76.274,35200000.0
2006-09-25 16:40:00,76.274,76.283,76.266,76.283,56000000.0
2006-09-25 16:42:00,76.273,76.273,76.26,76.264,54400000.0
2006-09-25 16:43:00,76.263,76.274,76.263,76.268,17600000.0
2006-09-25 16:45:00,76.271,76.28,76.271,76.28,57600000.0
2006-09-25 16:46:00,76.278,76.28,76.272,76.272,11200000.0
2006-09-25 16:47:00,76.282,76.284,76.269,76.277,70400000.0
2006-09-25 16:48:00,76.275,76.287,76.275,76.277,52800000.0
2006-09-25 16:49:00,76.275,76.286,76.274,76.286,36800000.0
2006-09-25 16:50:00,76.291,76.306,76.29,76.306,75200000.0
2006-09-25 16:51:00,76.307,76.315,76.307,76.309,32000000.0
2006-09-25 16:53:00,76.314,76.315,76.308,76.315,30400000.0
2006-09-25 16:54:00,76.32,76.32,76.31,76.32,11200000.0
2006-09-25 16:55:00,76.316,76.32,76.315,76.32,27200000.0
2006-09-25 16:56:00,76.31,76.31,76.283,76.284,36200000.0
2006-09-25 16:57:00,76.275,76.286,76.275,76.283,19200000.0
2006-09-25 16:58:00,76.28,76.28,76.26,76.26,12800000.0
2006-09-25 16:59:00,76.245,76.247,76.232,76.232,51200000.0
2006-09-25 17:00:00,76.242,76.26,76.241,76.26,49600000.0
2006-09-25 17:01:00,76.259,76.261,76.244,76.249,40000000.0
2006-09-25 17:02:00,76.232,76.232,76.215,76.221,34000000.0
2006-09-25 17:03:00,76.219,76.223,76.211,76.218,44800000.0
2006-09-25 17:04:00,76.219,76.219,76.209,76.211,41600000.0
2006-09-25 17:05:00,76.216,76.216,76.201,76.204,54400000.0
2006-09-25 17:06:00,76.207,76.21,76.2,76.204,59200000.0
2006-09-25 17:07:00,76.195,76.196,76.186,76.19,35200000.0
2006-09-25 17:08:00,76.19,76.199,76.19,76.193,68200000.0
2006-09-25 17:09:00,76.19,76.193,76.183,76.186,59200000.0
2006-09-25 17:10:00,76.179,76.179,76.172,76.175,25600000.0
2006-09-25 17:11:00,76.163,76.17,76.163,76.166,38200000.0
2006-09-25 17:12:00,76.174,76.176,76.164,76.176,25600000.0
2006-09-25 17:14:00,76.177,76.182,76.174,76.175,22400000.0
2006-09-25 17:15:00,76.172,76.177,76.169,76.177,19200000.0
2006-09-25 17:16:00,76.185,76.185,76.17,76.178,17600000.0
2006-09-25 17:17:00,76.183,76.183,76.171,76.171,38400000.0
2006-09-25 17:18:00,76.172,76.179,76.164,76.164,57600000.0
2006-09-25 17:19:00,76.152,76.164,76.152,76.164,24000000.0
2006-09-25 17:20:00,76.161,76.164,76.16,76.161,16000000.0
2006-09-25 17:21:00,76.164,76.17,76.16,76.168,28800000.0
2006-09-25 17:22:00,76.179,76.189,76.179,76.185,19200000.0
2006-09-25 17:23:00,76.2,76.21,76.2,76.207,11200000.0
2006-09-25 17:24:00,76.217,76.217,76.201,76.209,12200000.0
2006-09-25 17:25:00,76.205,76.211,76.2,76.211,17600000.0
2006-09-25 17:26:00,76.201,76.201,76.187,76.187,12800000.0
2006-09-25 17:27:00,76.191,76.191,76.182,76.185,46800000.0
2006-09-25 17:29:00,76.164,76.166,76.154,76.164,27200000.0
2006-09-25 17:30:00,76.164,76.178,76.164,76.17,17000000.0
2006-09-25 17:31:00,76.177,76.184,76.171,76.18,88000000.0
2006-09-25 17:32:00,76.189,76.195,76.187,76.194,52800000.0
2006-09-25 17:33:00,76.203,76.203,76.196,76.203,36800000.0
2006-09-25 17:34:00,76.199,76.2,76.19,76.19,64000000.0
2006-09-25 17:35:00,76.19,76.19,76.181,76.182,43200000.0
2006-09-25 17:36:00,76.183,76.189,76.181,76.181,33600000.0
2006-09-25 17:37:00,76.192,76.197,76.19,76.192,16000000.0
2006-09-25 17:38:00,76.192,76.194,76.183,76.193,35200000.0
2006-09-25 17:39:00,76.194,76.194,76.187,76.192,16000000.0
2006-09-25 17:42:00,76.19,76.19,76.182,76.184,8000000.0
2006-09-25 17:43:00,76.191,76.191,76.18,76.186,17600000.0
2006-09-25 17:46:00,76.188,76.202,76.188,76.197,41600000.0
2006-09-25 17:48:00,76.202,76.202,76.195,76.197,56400000.0
2006-09-25 17:49:00,76.192,76.192,76.174,76.176,46400000.0
2006-09-25 17:50:00,76.169,76.176,76.169,76.174,8000000.0
2006-09-25 17:51:00,76.169,76.177,76.169,76.171,49000000.0
2006-09-25 17:52:00,76.169,76.176,76.167,76.176,43200000.0
2006-09-25 17:53:00,76.181,76.195,76.181,76.195,33600000.0
2006-09-25 17:54:00,76.191,76.192,76.18,76.189,38400000.0
2006-09-25 17:55:00,76.184,76.191,76.184,76.19,40400000.0
2006-09-25 17:56:00,76.191,76.197,76.189,76.197,44800000.0
2006-09-25 17:57:00,76.195,76.198,76.186,76.196,36800000.0
2006-09-25 17:58:00,76.199,76.202,76.196,76.201,17600000.0
2006-09-25 17:59:00,76.205,76.205,76.193,76.203,62400000.0
2006-09-25 18:00:00,76.199,76.202,76.191,76.202,51200000.0
2006-09-25 18:02:00,76.198,76.198,76.191,76.192,24000000.0
2006-09-25 18:04:00,76.192,76.201,76.192,76.199,33600000.0
2006-09-25 18:06:00,76.199,76.205,76.193,76.202,30400000.0
2006-09-25 18:07:00,76.199,76.205,76.192,76.205,11200000.0
2006-09-25 18:09:00,76.204,76.204,76.193,76.203,33600000.0
2006-09-25 18:10:00,76.208,76.216,76.198,76.212,16000000.0
2006-09-25 18:11:00,76.209,76.217,76.202,76.217,12800000.0
2006-09-25 18:12:00,76.223,76.228,76.222,76.228,12800000.0
2006-09-25 18:13:00,76.234,76.238,76.233,76.237,26600000.0
2006-09-25 18:14:00,76.242,76.242,76.23,76.23,19200000.0
2006-09-25 18:15:00,76.231,76.231,76.224,76.224,30400000.0
2006-09-25 18:16:00,76.221,76.231,76.217,76.231,55400000.0
2006-09-25 18:18:00,76.229,76.232,76.224,76.23,30400000.0
2006-09-25 18:19:00,76.229,76.229,76.219,76.219,45800000.0
2006-09-25 18:27:00,76.226,76.235,76.226,76.235,33600000.0
2006-09-25 18:28:00,76.234,76.244,76.234,76.239,12800000.0
2006-09-25 18:29:00,76.237,76.244,76.236,76.244,25600000.0
2006-09-25 18:30:00,76.244,76.244,76.232,76.237,36800000.0
2006-09-25 18:31:00,76.238,76.243,76.231,76.243,11200000.0
2006-09-25 18:32:00,76.241,76.241,76.234,76.239,69800000.0
2006-09-25 18:34:00,76.233,76.234,76.23,76.231,19200000.0
2006-09-25 18:36:00,76.231,76.237,76.228,76.232,12800000.0
2006-09-25 18:40:00,76.225,76.234,76.222,76.232,65600000.0
2006-09-25 18:43:00,76.233,76.233,76.227,76.229,50000000.0
2006-09-25 18:46:00,76.235,76.236,76.228,76.232,12800000.0
2006-09-25 18:49:00,76.228,76.228,76.214,76.214,24000000.0
2006-09-25 18:50:00,76.221,76.223,76.217,76.218,46400000.0
2006-09-25 18:52:00,76.221,76.231,76.221,76.226,19200000.0
2006-09-25 18:53:00,76.223,76.23,76.219,76.219,30800000.0
2006-09-25 18:54:00,76.225,76.231,76.22,76.231,19200000.0
2006-09-25 18:55:00,76.227,76.236,76.221,76.229,22400000.0
2006-09-25 18:57:00,76.22,76.223,76.219,76.22,19200000.0
2006-09-25 18:58:00,76.218,76.223,76.215,76.223,32000000.0
2006-09-25 18:59:00,76.23,76.237,76.23,76.236,32000000.0
2006-09-25 19:00:00,76.24,76.241,76.232,76.235,14400000.0
2006-09-25 19:02:00,76.227,76.235,76.227,76.231,43200000.0
2006-09-25 19:03:00,76.23,76.23,76.218,76.22,14400000.0
2006-09-25 19:07:00,76.218,76.222,76.207,76.211,34600000.0
2006-09-25 19:08:00,76.22,76.224,76.217,76.217,22400000.0
2006-09-25 19:09:00,76.21,76.217,76.207,76.207,12800000.0
2006-09-25 19:10:00,76.208,76.215,76.208,76.211,17600000.0
2006-09-25 19:12:00,76.21,76.22,76.21,76.219,24000000.0
2006-09-25 19:14:00,76.225,76.229,76.22,76.222,12800000.0
2006-09-25 19:15:00,76.22,76.22,76.202,76.208,16000000.0
2006-09-25 19:16:00,76.222,76.222,76.202,76.211,12800000.0
2006-09-25 19:19:00,76.215,76.217,76.208,76.211,11200000.0
2006-09-25 19:20:00,76.211,76.211,76.195,76.206,14400000.0
2006-09-25 19:21:00,76.203,76.213,76.203,76.21,17600000.0
2006-09-25 19:22:00,76.216,76.216,76.205,76.212,14400000.0
2006-09-25 19:23:00,76.212,76.216,76.202,76.213,16000000.0
2006-09-25 19:24:00,76.212,76.214,76.2,76.212,48000000.0
2006-09-25 19:25:00,76.221,76.235,76.221,76.235,12800000.0
2006-09-25 19:26:00,76.235,76.241,76.232,76.234,41600000.0
2006-09-25 19:27:00,76.226,76.235,76.226,76.231,14400000.0
2006-09-25 19:28:00,76.229,76.232,76.217,76.232,12800000.0
2006-09-25 19:29:00,76.234,76.234,76.227,76.227,12800000.0
2006-09-25 19:30:00,76.229,76.229,76.22,76.226,11200000.0
2006-09-25 19:33:00,76.225,76.231,76.222,76.231,12800000.0
2006-09-25 19:35:00,76.223,76.234,76.22,76.223,17600000.0
2006-09-25 19:36:00,76.221,76.222,76.212,76.216,16000000.0
2006-09-25 19:37:00,76.211,76.221,76.211,76.215,11200000.0
2006-09-25 19:38:00,76.22,76.223,76.217,76.217,11200000.0
2006-09-25 19:40:00,76.198,76.213,76.198,76.213,11200000.0
2006-09-25 19:41:00,76.216,76.223,76.214,76.223,11200000.0
2006-09-25 19:42:00,76.215,76.225,76.215,76.218,11200000.0
2006-09-25 19:45:00,76.217,76.225,76.209,76.225,16000000.0
2006-09-25 19:46:00,76.22,76.241,76.22,76.241,8000000.0
2006-09-25 19:47:00,76.251,76.262,76.251,76.261,9600000.0
2006-09-25 19:48:00,76.268,76.268,76.254,76.261,12800000.0
2006-09-25 19:49:00,76.263,76.274,76.263,76.274,30400000.0
2006-09-25 19:51:00,76.267,76.277,76.265,76.275,12200000.0
2006-09-25 19:54:00,76.266,76.266,76.258,76.258,12800000.0
2006-09-25 19:55:00,76.266,76.268,76.264,76.265,11200000.0
2006-09-25 19:56:00,76.259,76.264,76.248,76.256,16000000.0
2006-09-25 19:57:00,76.264,76.264,76.255,76.256,12800000.0
2006-09-25 19:58:00,76.258,76.26,76.255,76.257,11200000.0
2006-09-25 19:59:00,76.252,76.252,76.249,76.249,6400000.0
2006-09-25 20:00:00,76.247,76.254,76.243,76.254,17600000.0
2006-09-25 20:01:00,76.249,76.255,76.249,76.249,12800000.0
2006-09-25 20:02:00,76.251,76.257,76.248,76.254,17600000.0
2006-09-25 20:03:00,76.247,76.255,76.246,76.255,16000000.0
2006-09-25 20:04:00,76.248,76.255,76.246,76.25,30800000.0
2006-09-25 20:05:00,76.247,76.247,76.231,76.235,12800000.0
2006-09-25 20:07:00,76.238,76.242,76.234,76.235,17600000.0
2006-09-25 20:09:00,76.229,76.229,76.218,76.22,11200000.0
2006-09-25 20:11:00,76.229,76.229,76.216,76.216,11200000.0
2006-09-25 20:12:00,76.226,76.235,76.226,76.233,11200000.0
2006-09-25 20:14:00,76.235,76.24,76.175,76.24,13800000.0
2006-09-25 20:18:00,76.238,76.243,76.232,76.243,11200000.0
2006-09-25 20:20:00,76.235,76.238,76.23,76.236,19600000.0
2006-09-25 20:21:00,76.238,76.243,76.234,76.241,12800000.0
2006-09-25 20:23:00,76.238,76.242,76.23,76.231,12200000.0
2006-09-25 20:24:00,76.232,76.234,76.229,76.229,15400000.0
2006-09-25 20:26:00,76.226,76.226,76.215,76.216,16000000.0
2006-09-25 20:27:00,76.223,76.228,76.212,76.212,16000000.0
2006-09-25 20:28:00,76.222,76.222,76.211,76.22,11200000.0
2006-09-25 20:30:00,76.219,76.221,76.208,76.215,26000000.0
2006-09-25 20:31:00,76.222,76.223,76.216,76.223,11200000.0
2006-09-25 20:32:00,76.223,76.223,76.216,76.22,12200000.0
2006-09-25 20:34:00,76.22,76.22,76.215,76.215,11200000.0
2006-09-25 20:35:00,76.216,76.216,76.208,76.208,10600000.0
2006-09-25 20:36:00,76.21,76.218,76.203,76.218,16000000.0
2006-09-25 20:37:00,76.225,76.231,76.222,76.231,8000000.0
2006-09-25 20:39:00,76.223,76.223,76.214,76.222,11200000.0
2006-09-25 20:40:00,76.221,76.225,76.212,76.217,11200000.0
2006-09-25 20:42:00,76.216,76.22,76.214,76.218,11200000.0
2006-09-25 20:43:00,76.227,76.227,76.212,76.212,14400000.0
2006-09-25 20:44:00,76.222,76.225,76.221,76.221,6400000.0
2006-09-25 20:46:00,76.22,76.221,76.21,76.216,13800000.0
2006-09-25 20:47:00,76.225,76.229,76.222,76.227,12800000.0
2006-09-25 20:50:00,76.216,76.217,76.201,76.217,14400000.0
2006-09-25 20:51:00,76.215,76.216,76.209,76.209,28800000.0
2006-09-25 20:52:00,76.204,76.21,76.2,76.206,11200000.0
2006-09-25 20:53:00,76.209,76.209,76.202,76.202,16000000.0
2006-09-25 20:55:00,76.211,76.216,76.198,76.216,11200000.0
2006-09-25 20:56:00,76.215,76.215,76.208,76.208,8000000.0
2006-09-25 20:58:00,76.207,76.21,76.203,76.207,11200000.0
2006-09-25 20:59:00,76.199,76.202,76.197,76.197,11200000.0
2006-09-25 21:00:00,76.2,76.204,76.194,76.204,17600000.0
2006-09-25 21:01:00,76.207,76.219,76.207,76.215,11200000.0
2006-09-25 21:02:00,76.218,76.223,76.217,76.217,16000000.0
2006-09-25 21:03:00,76.222,76.229,76.222,76.229,11200000.0
2006-09-25 21:04:00,76.231,76.236,76.226,76.23,16000000.0
2006-09-25 21:09:00,76.211,76.23,76.211,76.226,8000000.0
2006-09-25 21:10:00,76.232,76.234,76.228,76.229,9600000.0
2006-09-25 21:11:00,76.229,76.238,76.217,76.234,12800000.0
2006-09-25 21:14:00,76.234,76.234,76.22,76.229,12200000.0
2006-09-25 21:16:00,76.234,76.235,76.231,76.231,9600000.0
2006-09-25 21:17:00,76.227,76.24,76.227,76.234,12800000.0
2006-09-25 21:18:00,76.238,76.242,76.151,76.242,12800000.0
2006-09-25 21:19:00,76.238,76.241,76.23,76.235,17600000.0
2006-09-25 21:20:00,76.217,76.24,76.217,76.233,14200000.0
2006-09-25 21:22:00,76.243,76.243,76.23,76.238,12800000.0
2006-09-25 21:23:00,76.237,76.247,76.237,76.247,11200000.0
2006-09-25 21:24:00,76.249,76.249,76.232,76.232,11200000.0
2006-09-25 21:26:00,76.233,76.233,76.22,76.22,11200000.0
2006-09-25 21:27:00,76.22,76.22,76.217,76.217,8000000.0
2006-09-25 21:28:00,76.218,76.223,76.206,76.221,11200000.0
2006-09-25 21:30:00,76.227,76.232,76.224,76.232,12800000.0
2006-09-25 21:31:00,76.236,76.243,76.235,76.237,11200000.0
2006-09-25 21:32:00,76.235,76.235,76.224,76.228,14400000.0
2006-09-25 21:34:00,76.224,76.236,76.224,76.231,17600000.0
2006-09-25 21:35:00,76.238,76.246,76.238,76.238,12800000.0
2006-09-25 21:37:00,76.226,76.245,76.226,76.244,16000000.0
2006-09-25 21:40:00,76.241,76.241,76.232,76.238,11200000.0
2006-09-25 21:41:00,76.239,76.239,76.224,76.224,12800000.0
2006-09-25 21:43:00,76.24,76.244,76.235,76.239,14400000.0
2006-09-25 21:46:00,76.243,76.243,76.222,76.229,14400000.0
2006-09-25 21:47:00,76.224,76.23,76.218,76.23,11200000.0
2006-09-25 21:48:00,76.229,76.229,76.21,76.221,16000000.0
2006-09-25 21:49:00,76.213,76.228,76.213,76.228,11200000.0
2006-09-25 21:53:00,76.229,76.23,76.226,76.228,11200000.0
2006-09-25 21:54:00,76.232,76.235,76.229,76.231,11200000.0
2006-09-25 21:55:00,76.239,76.242,76.236,76.237,11200000.0
2006-09-25 21:56:00,76.24,76.24,76.232,76.232,12800000.0
2006-09-25 22:00:00,76.237,76.246,76.235,76.236,17600000.0
2006-09-25 22:01:00,76.249,76.249,76.241,76.244,11200000.0
2006-09-25 22:02:00,76.244,76.25,76.243,76.244,16000000.0
2006-09-25 22:03:00,76.235,76.235,76.23,76.23,17000000.0
2006-09-25 22:04:00,76.234,76.241,76.234,76.241,16000000.0
2006-09-25 22:05:00,76.241,76.243,76.236,76.236,11200000.0
2006-09-25 22:07:00,76.235,76.237,76.231,76.235,16000000.0
2006-09-25 22:09:00,76.233,76.244,76.231,76.244,12800000.0
2006-09-25 22:12:00,76.244,76.249,76.243,76.249,12800000.0
2006-09-25 22:14:00,76.247,76.25,76.24,76.243,12800000.0
2006-09-25 22:18:00,76.242,76.247,76.242,76.244,16000000.0
2006-09-25 22:19:00,76.243,76.253,76.239,76.239,14400000.0
2006-09-25 22:20:00,76.242,76.252,76.242,76.246,12800000.0
2006-09-25 22:21:00,76.241,76.248,76.241,76.246,17600000.0
2006-09-25 22:24:00,76.248,76.25,76.244,76.244,11200000.0
2006-09-25 22:26:00,76.24,76.254,76.24,76.254,17600000.0
2006-09-25 22:27:00,76.252,76.259,76.252,76.254,12800000.0
2006-09-25 22:31:00,76.256,76.265,76.254,76.259,12800000.0
2006-09-25 22:32:00,76.26,76.266,76.203,76.264,11200000.0
2006-09-25 22:33:00,76.265,76.28,76.265,76.28,11200000.0
2006-09-25 22:34:00,76.294,76.294,76.277,76.277,11200000.0
2006-09-25 22:35:00,76.283,76.288,76.279,76.287,12800000.0
2006-09-25 22:36:00,76.289,76.289,76.274,76.275,17600000.0
2006-09-25 22:41:00,76.275,76.275,76.262,76.265,10600000.0
2006-09-25 22:42:00,76.258,76.259,76.246,76.254,17600000.0
2006-09-25 22:44:00,76.262,76.268,76.259,76.267,12800000.0
2006-09-25 22:45:00,76.263,76.271,76.259,76.262,16000000.0
2006-09-25 22:46:00,76.27,76.27,76.26,76.268,11200000.0
2006-09-25 22:47:00,76.257,76.275,76.257,76.269,17600000.0
2006-09-25 22:49:00,76.269,76.274,76.267,76.274,12800000.0
2006-09-25 22:51:00,76.276,76.286,76.276,76.286,11200000.0
2006-09-25 22:52:00,76.276,76.285,76.274,76.282,11200000.0
2006-09-25 22:53:00,76.281,76.287,76.281,76.287,11200000.0
2006-09-25 22:57:00,76.296,76.307,76.296,76.303,17600000.0
2006-09-25 22:58:00,76.303,76.307,76.3,76.307,6400000.0
2006-09-25 22:59:00,76.301,76.309,76.301,76.302,17600000.0
2006-09-25 23:00:00,76.311,76.313,76.305,76.311,9600000.0
2006-09-25 23:01:00,76.31,76.311,76.301,76.301,14400000.0
2006-09-25 23:02:00,76.303,76.303,76.29,76.295,17600000.0
2006-09-25 23:03:00,76.299,76.312,76.299,76.301,16000000.0
2006-09-25 23:04:00,76.306,76.317,76.303,76.316,11200000.0
2006-09-25 23:05:00,76.309,76.312,76.303,76.303,33600000.0
2006-09-25 23:07:00,76.303,76.308,76.302,76.308,12800000.0
2006-09-25 23:08:00,76.315,76.32,76.31,76.32,11200000.0
2006-09-25 23:09:00,76.312,76.312,76.303,76.303,17600000.0
2006-09-25 23:10:00,76.311,76.314,76.307,76.314,12800000.0
2006-09-25 23:12:00,76.314,76.315,76.304,76.314,16000000.0
2006-09-25 23:13:00,76.307,76.307,76.301,76.302,13200000.0
2006-09-25 23:16:00,76.307,76.307,76.297,76.297,12800000.0
2006-09-25 23:17:00,76.298,76.301,76.296,76.298,11200000.0
2006-09-25 23:19:00,76.292,76.292,76.277,76.277,12800000.0
2006-09-25 23:21:00,76.274,76.292,76.274,76.283,16000000.0
2006-09-25 23:22:00,76.361,77.092,76.361,77.092,13200000.0
2006-09-25 23:23:00,78.032,78.032,78.022,78.031,12800000.0
2006-09-25 23:24:00,78.017,78.026,78.013,78.026,11200000.0
2006-09-25 23:25:00,78.014,78.019,78.006,78.015,16000000.0
2006-09-25 23:26:00,78.017,78.019,78.013,78.017,12800000.0
2006-09-25 23:27:00,78.012,78.012,78.005,78.008,17600000.0
2006-09-25 23:28:00,78.003,78.011,78.003,78.008,12800000.0
2006-09-25 23:29:00,78.006,78.016,77.948,78.001,11200000.0
2006-09-25 23:30:00,78.006,78.012,78.002,78.01,13800000.0
2006-09-25 23:31:00,78.008,78.008,77.997,78.0,12200000.0
2006-09-25 23:32:00,77.992,78.003,77.992,78.003,18000000.0
2006-09-25 23:33:00,78.004,78.009,78.0,78.0,12800000.0
2006-09-25 23:41:00,78.003,78.005,77.996,78.001,12800000.0
2006-09-25 23:42:00,78.001,78.005,78.0,78.005,6400000.0
2006-09-25 23:43:00,78.006,78.012,78.001,78.009,11200000.0
2006-09-25 23:45:00,78.009,78.022,78.004,78.022,11200000.0
2006-09-25 23:47:00,78.032,78.032,78.022,78.022,12800000.0
2006-09-25 23:55:00,78.023,78.023,78.015,78.019,14400000.0
2006-09-25 23:56:00,77.907,78.001,77.907,78.001,11200000.0
2006-09-25 23:59:00,78.022,78.022,78.001,78.012,14400000.0
2006-09-26 00:06:00,78.012,78.018,78.008,78.017,11600000.0
2006-09-26 00:11:00,78.021,78.021,78.014,78.016,12800000.0
2006-09-26 00:12:00,78.022,78.024,78.012,78.024,8000000.0
2006-09-26 00:13:00,78.02,78.025,78.019,78.023,11200000.0
2006-09-26 00:15:00,78.015,78.015,77.993,78.005,14400000.0
2006-09-26 00:16:00,77.995,77.995,77.989,77.989,14400000.0
2006-09-26 00:17:00,78.007,78.014,78.0,78.006,15400000.0
2006-09-26 00:18:00,78.0,78.003,77.995,77.997,9600000.0
2006-09-26 00:20:00,77.975,77.975,77.969,77.969,17600000.0
2006-09-26 00:21:00,77.984,77.984,77.974,77.977,12800000.0
2006-09-26 00:23:00,77.981,77.986,77.979,77.979,12800000.0
2006-09-26 00:25:00,77.983,77.983,77.973,77.973,11200000.0
2006-09-26 00:26:00,77.975,77.983,77.973,77.983,12800000.0
2006-09-26 00:27:00,77.983,77.988,77.983,77.986,12800000.0
2006-09-26 00:31:00,77.985,77.991,77.982,77.991,13200000.0
2006-09-26 00:34:00,77.986,77.99,77.981,77.988,19200000.0
2006-09-26 00:36:00,77.988,77.989,77.979,77.989,12800000.0
2006-09-26 00:37:00,77.984,77.987,77.982,77.987,12800000.0
2006-09-26 00:40:00,77.985,77.988,77.984,77.987,8000000.0
2006-09-26 00:44:00,77.978,77.984,77.963,77.979,17000000.0
2006-09-26 00:45:00,77.974,77.987,77.974,77.982,12800000.0
2006-09-26 00:49:00,77.988,77.988,77.973,77.973,11200000.0
2006-09-26 00:51:00,77.978,77.978,77.954,77.969,11200000.0
2006-09-26 00:54:00,77.965,77.973,77.965,77.968,17000000.0
2006-09-26 00:55:00,77.959,77.959,77.95,77.955,12800000.0
2006-09-26 00:56:00,77.962,77.968,77.959,77.965,12200000.0
2006-09-26 00:58:00,77.966,77.975,77.964,77.975,12800000.0
2006-09-26 01:01:00,77.974,77.975,77.964,77.964,14400000.0
2006-09-26 01:02:00,77.958,77.964,77.957,77.964,8000000.0
2006-09-26 01:03:00,77.957,77.966,77.957,77.965,11200000.0
2006-09-26 01:04:00,77.964,77.964,77.952,77.957,12800000.0
2006-09-26 01:05:00,77.973,77.984,77.961,77.984,11200000.0
2006-09-26 01:06:00,77.989,78.004,77.933,78.004,12800000.0
2006-09-26 01:07:00,78.014,78.029,78.014,78.029,12800000.0
2006-09-26 01:08:00,78.025,78.035,78.025,78.025,16000000.0
2006-09-26 01:09:00,78.03,78.03,78.022,78.025,17600000.0
2006-09-26 01:10:00,78.021,78.021,78.01,78.015,16000000.0
2006-09-26 01:11:00,78.012,78.012,78.002,78.008,11200000.0
2006-09-26 01:13:00,78.005,78.011,78.0,78.011,8000000.0
2006-09-26 01:14:00,78.009,78.009,78.0,78.002,16000000.0
2006-09-26 01:16:00,78.004,78.005,77.998,77.998,25000000.0
2006-09-26 01:17:00,77.998,78.006,77.993,78.002,11200000.0
2006-09-26 01:18:00,78.005,78.005,77.993,77.995,12800000.0
2006-09-26 01:19:00,77.995,78.005,77.987,78.002,16000000.0
2006-09-26 01:20:00,77.998,78.005,77.998,78.002,11200000.0
2006-09-26 01:21:00,77.997,77.997,77.986,77.986,12800000.0
2006-09-26 01:22:00,77.988,77.989,77.981,77.986,12800000.0
2006-09-26 01:24:00,77.974,77.974,77.964,77.967,12800000.0
2006-09-26 01:27:00,77.96,77.962,77.956,77.956,12800000.0
2006-09-26 01:28:00,77.947,77.957,77.947,77.955,17600000.0
2006-09-26 01:30:00,77.953,77.956,77.946,77.946,11200000.0
2006-09-26 01:31:00,77.955,77.955,77.947,77.952,11200000.0
2006-09-26 01:33:00,77.952,77.955,77.938,77.951,11200000.0
2006-09-26 01:34:00,77.952,77.957,77.949,77.957,24000000.0
2006-09-26 01:35:00,77.946,77.947,77.933,77.938,14400000.0
2006-09-26 01:36:00,77.921,77.928,77.917,77.918,11200000.0
2006-09-26 01:37:00,77.923,77.939,77.923,77.939,14400000.0
2006-09-26 01:38:00,77.94,77.943,77.928,77.94,17600000.0
2006-09-26 01:39:00,77.927,77.93,77.924,77.926,14400000.0
2006-09-26 01:40:00,77.908,77.916,77.9,77.912,11200000.0
2006-09-26 01:41:00,77.909,77.909,77.9,77.901,12800000.0
2006-09-26 01:43:00,77.905,77.905,77.897,77.898,11200000.0
2006-09-26 01:44:00,77.894,77.894,77.884,77.884,12800000.0
2006-09-26 01:45:00,77.875,77.881,77.872,77.875,16000000.0
2006-09-26 01:46:00,77.872,77.89,77.872,77.883,16000000.0
2006-09-26 01:47:00,77.884,77.894,77.884,77.89,14400000.0
2006-09-26 01:48:00,77.893,77.895,77.87,77.88,12800000.0
2006-09-26 01:49:00,77.878,77.879,77.87,77.87,16000000.0
2006-09-26 01:50:00,77.873,77.88,77.872,77.879,14800000.0
2006-09-26 01:52:00,77.887,77.907,77.887,77.907,20800000.0
2006-09-26 01:53:00,77.919,77.933,77.919,77.923,14400000.0
2006-09-26 01:54:00,77.932,77.942,77.932,77.94,8000000.0
2006-09-26 01:55:00,77.939,77.944,77.937,77.939,12800000.0
2006-09-26 01:56:00,77.953,77.953,77.94,77.94,12800000.0
2006-09-26 01:57:00,77.933,77.933,77.925,77.927,10600000.0
2006-09-26 01:58:00,77.923,77.923,77.919,77.92,11200000.0
2006-09-26 02:00:00,77.916,77.916,77.908,77.911,11200000.0
2006-09-26 02:01:00,77.905,77.91,77.9,77.906,17600000.0
2006-09-26 02:03:00,77.9,77.907,77.899,77.907,16000000.0
2006-09-26 02:05:00,77.912,77.916,77.906,77.914,12800000.0
2006-09-26 02:06:00,77.914,77.919,77.902,77.902,12800000.0
2006-09-26 02:07:00,77.913,77.913,77.905,77.905,12800000.0
2006-09-26 02:08:00,77.908,77.932,77.907,77.932,17600000.0
2006-09-26 02:09:00,77.941,77.945,77.934,77.945,16000000.0
2006-09-26 02:10:00,77.934,77.945,77.934,77.941,9600000.0
2006-09-26 02:13:00,77.938,77.945,77.935,77.937,11200000.0
2006-09-26 02:14:00,77.947,77.952,77.944,77.944,11200000.0
2006-09-26 02:15:00,77.946,77.949,77.935,77.937,11200000.0
2006-09-26 02:16:00,77.929,77.932,77.862,77.932,9600000.0
2006-09-26 02:17:00,77.935,77.936,77.928,77.933,11200000.0
2006-09-26 02:18:00,77.933,77.937,77.927,77.937,12800000.0
2006-09-26 02:20:00,77.93,77.932,77.926,77.926,8000000.0
2006-09-26 02:21:00,77.927,77.931,77.92,77.927,17600000.0
2006-09-26 02:22:00,77.932,77.936,77.927,77.928,12800000.0
2006-09-26 02:24:00,77.915,77.93,77.832,77.93,11200000.0
2006-09-26 02:25:00,77.938,77.951,77.938,77.941,17000000.0
2006-09-26 02:29:00,77.933,77.933,77.921,77.932,11200000.0
2006-09-26 02:30:00,77.932,77.936,77.93,77.935,11200000.0
2006-09-26 02:32:00,77.932,77.932,77.914,77.924,11200000.0
2006-09-26 02:34:00,77.926,77.932,77.921,77.926,14400000.0
2006-09-26 02:35:00,77.925,77.931,77.925,77.929,12800000.0
2006-09-26 02:41:00,77.928,77.939,77.927,77.939,11200000.0
2006-09-26 02:45:00,77.932,77.939,77.93,77.934,11200000.0
2006-09-26 02:47:00,77.929,77.931,77.921,77.924,12800000.0
2006-09-26 02:48:00,77.927,77.932,77.926,77.926,14400000.0
2006-09-26 02:49:00,77.931,77.931,77.921,77.925,17000000.0
2006-09-26 02:50:00,77.922,77.922,77.912,77.914,11200000.0
2006-09-26 02:52:00,77.893,77.893,77.83,77.885,11200000.0
2006-09-26 02:53:00,77.886,77.889,77.873,77.873,11200000.0
2006-09-26 02:54:00,77.773,77.868,77.773,77.868,11200000.0
2006-09-26 02:55:00,77.892,77.901,77.892,77.899,11200000.0
2006-09-26 02:56:00,77.896,77.896,77.889,77.896,11200000.0
2006-09-26 02:57:00,77.905,77.917,77.899,77.917,11200000.0
2006-09-26 02:58:00,77.921,77.923,77.902,77.919,8000000.0
2006-09-26 02:59:00,77.911,77.916,77.908,77.91,11200000.0
2006-09-26 03:00:00,77.884,77.884,77.795,77.795,11200000.0
2006-09-26 03:02:00,77.903,77.903,77.891,77.891,11200000.0
2006-09-26 03:03:00,77.873,77.875,77.863,77.867,14400000.0
2006-09-26 03:04:00,77.848,77.854,77.847,77.847,11200000.0
2006-09-26 03:05:00,77.837,77.842,77.832,77.842,16000000.0
2006-09-26 03:06:00,77.844,77.854,77.841,77.854,16000000.0
2006-09-26 03:07:00,77.854,77.866,77.854,77.861,14400000.0
2006-09-26 03:08:00,77.871,77.878,77.86,77.87,11200000.0
2006-09-26 03:09:00,77.883,77.888,77.882,77.885,11200000.0
2006-09-26 03:10:00,77.893,77.899,77.89,77.896,16000000.0
2006-09-26 03:11:00,77.894,77.905,77.894,77.899,11200000.0
2006-09-26 03:12:00,77.885,77.896,77.873,77.873,17600000.0
2006-09-26 03:13:00,77.897,77.897,77.891,77.891,16000000.0
2006-09-26 03:15:00,77.889,77.889,77.881,77.884,17600000.0
2006-09-26 03:16:00,77.88,77.891,77.879,77.886,14400000.0
2006-09-26 03:17:00,77.884,77.89,77.873,77.889,11200000.0
2006-09-26 03:18:00,77.879,77.884,77.87,77.876,12800000.0
2006-09-26 03:19:00,77.879,77.883,77.874,77.88,12800000.0
2006-09-26 03:20:00,77.883,77.883,77.873,77.878,12800000.0
2006-09-26 03:21:00,77.878,77.884,77.871,77.884,14400000.0
2006-09-26 03:22:00,77.883,77.883,77.875,77.875,11200000.0
2006-09-26 03:24:00,77.877,77.884,77.873,77.884,9600000.0
2006-09-26 03:25:00,77.871,77.871,77.857,77.857,17600000.0
2006-09-26 03:26:00,77.856,77.867,77.851,77.851,12800000.0
2006-09-26 03:28:00,77.861,77.861,77.851,77.851,11200000.0
2006-09-26 03:29:00,77.848,77.869,77.848,77.863,12800000.0
2006-09-26 03:30:00,77.869,77.869,77.806,77.866,17600000.0
2006-09-26 03:31:00,77.875,77.883,77.874,77.883,12800000.0
2006-09-26 03:33:00,77.887,77.887,77.877,77.877,11200000.0
2006-09-26 03:34:00,77.883,77.887,77.877,77.886,11200000.0
2006-09-26 03:40:00,77.876,77.881,77.872,77.881,12800000.0
2006-09-26 03:41:00,77.881,77.881,77.872,77.872,11200000.0
2006-09-26 03:43:00,77.884,77.889,77.871,77.889,11200000.0
2006-09-26 03:44:00,77.886,77.89,77.873,77.888,12800000.0
2006-09-26 03:47:00,77.893,77.896,77.888,77.894,11200000.0
2006-09-26 03:48:00,77.893,77.898,77.89,77.898,11200000.0
2006-09-26 03:49:00,77.895,77.897,77.889,77.889,16000000.0
2006-09-26 03:51:00,77.89,77.898,77.888,77.898,8000000.0
2006-09-26 03:54:00,77.897,77.897,77.886,77.892,14400000.0
2006-09-26 03:57:00,77.888,77.889,77.878,77.886,12800000.0
2006-09-26 03:58:00,77.887,77.887,77.874,77.875,15400000.0
2006-09-26 03:59:00,77.873,77.873,77.862,77.868,12800000.0
2006-09-26 04:00:00,77.877,77.881,77.862,77.87,14400000.0
2006-09-26 04:01:00,77.868,77.877,77.867,77.877,11200000.0
2006-09-26 04:02:00,77.878,77.881,77.877,77.877,8000000.0
2006-09-26 04:03:00,77.875,77.875,77.865,77.866,12800000.0
2006-09-26 04:04:00,77.871,77.88,77.871,77.875,12800000.0
2006-09-26 04:06:00,77.87,77.875,77.867,77.867,14400000.0
2006-09-26 04:07:00,77.864,77.877,77.864,77.864,14400000.0
2006-09-26 04:08:00,77.869,77.875,77.867,77.875,11200000.0
2006-09-26 04:09:00,77.875,77.882,77.87,77.882,11200000.0
2006-09-26 04:12:00,77.877,77.879,77.875,77.876,8000000.0
2006-09-26 04:15:00,77.882,77.883,77.877,77.883,12800000.0
2006-09-26 04:17:00,77.884,77.887,77.88,77.887,14400000.0
2006-09-26 04:18:00,77.888,77.888,77.874,77.888,12800000.0
2006-09-26 04:19:00,77.884,77.892,77.868,77.884,12800000.0
2006-09-26 04:21:00,77.882,77.882,77.874,77.875,11200000.0
2006-09-26 04:22:00,77.87,77.882,77.866,77.878,16000000.0
2006-09-26 04:24:00,77.878,77.881,77.875,77.877,12800000.0
2006-09-26 04:26:00,77.881,77.882,77.875,77.881,14400000.0
2006-09-26 04:27:00,77.878,77.883,77.874,77.883,9600000.0
2006-09-26 04:28:00,77.881,77.881,77.872,77.88,11200000.0
2006-09-26 04:29:00,77.876,77.885,77.875,77.885,12800000.0
2006-09-26 04:31:00,77.892,77.898,77.883,77.898,12800000.0
2006-09-26 04:32:00,77.895,77.895,77.889,77.891,12800000.0
2006-09-26 04:33:00,77.893,77.896,77.883,77.89,16000000.0
2006-09-26 04:34:00,77.892,77.896,77.891,77.896,12800000.0
2006-09-26 04:35:00,77.895,77.895,77.886,77.886,12800000.0
2006-09-26 04:37:00,77.893,77.9,77.89,77.895,12800000.0
2006-09-26 04:38:00,77.899,77.901,77.893,77.899,9600000.0
2006-09-26 04:39:00,77.895,77.907,77.888,77.902,12200000.0
2006-09-26 04:40:00,77.902,77.902,77.894,77.895,11200000.0
2006-09-26 04:41:00,77.896,77.901,77.886,77.901,11200000.0
2006-09-26 04:42:00,77.897,77.902,77.883,77.902,12800000.0
2006-09-26 04:43:00,77.903,77.903,77.893,77.897,12800000.0
2006-09-26 04:44:00,77.9,77.905,77.899,77.9,9600000.0
2006-09-26 04:46:00,77.901,77.901,77.894,77.898,14400000.0
2006-09-26 04:48:00,77.901,77.906,77.895,77.895,12800000.0
2006-09-26 04:49:00,77.89,77.904,77.89,77.902,11200000.0
2006-09-26 04:50:00,77.91,77.91,77.902,77.906,11200000.0
2006-09-26 04:56:00,77.909,77.909,77.899,77.902,17600000.0
2006-09-26 04:57:00,77.917,77.925,77.908,77.925,11200000.0
2006-09-26 04:58:00,77.92,77.92,77.902,77.902,8000000.0
2006-09-26 05:00:00,77.894,77.912,77.894,77.911,11200000.0
2006-09-26 05:01:00,77.913,77.922,77.907,77.922,14400000.0
2006-09-26 05:02:00,77.928,77.933,77.924,77.926,14400000.0
2006-09-26 05:03:00,77.929,77.936,77.92,77.93,12800000.0
2006-09-26 05:04:00,77.939,77.946,77.934,77.945,17600000.0
2006-09-26 05:05:00,77.936,77.944,77.936,77.944,11200000.0
2006-09-26 05:07:00,77.93,77.952,77.93,77.948,14400000.0
2006-09-26 05:09:00,77.936,77.944,77.936,77.937,17600000.0
2006-09-26 05:11:00,77.949,77.949,77.929,77.929,12800000.0
2006-09-26 05:15:00,77.943,77.95,77.928,77.946,16000000.0
2006-09-26 05:17:00,77.942,77.949,77.94,77.949,11200000.0
2006-09-26 05:19:00,77.946,77.958,77.946,77.956,16000000.0
2006-09-26 05:20:00,77.956,77.964,77.956,77.956,11200000.0
2006-09-26 05:22:00,77.954,77.969,77.954,77.969,11200000.0
2006-09-26 05:23:00,77.964,77.971,77.963,77.963,12800000.0
2006-09-26 05:24:00,77.97,77.979,77.97,77.972,11200000.0
2006-09-26 05:25:00,77.988,77.996,77.986,77.996,12800000.0
2006-09-26 05:26:00,77.995,77.995,77.985,77.988,12800000.0
2006-09-26 05:27:00,77.986,77.989,77.979,77.985,12800000.0
2006-09-26 05:28:00,77.98,77.991,77.979,77.991,11200000.0
2006-09-26 05:29:00,77.991,77.996,77.983,77.983,11200000.0
2006-09-26 05:31:00,77.99,77.997,77.99,77.996,17600000.0
2006-09-26 05:34:00,77.989,77.989,77.982,77.982,16000000.0
2006-09-26 05:36:00,77.976,77.976,77.953,77.953,15400000.0
2006-09-26 05:37:00,77.963,77.97,77.963,77.966,11200000.0
2006-09-26 05:38:00,77.965,77.973,77.953,77.967,16000000.0
2006-09-26 05:39:00,77.964,77.969,77.96,77.965,11200000.0
2006-09-26 05:40:00,77.963,77.968,77.963,77.968,9600000.0
2006-09-26 05:41:00,77.966,77.966,77.949,77.95,12800000.0
2006-09-26 05:42:00,77.951,77.961,77.948,77.952,11200000.0
2006-09-26 05:43:00,77.955,77.955,77.946,77.946,11200000.0
2006-09-26 05:44:00,77.951,77.956,77.95,77.956,11200000.0
2006-09-26 05:45:00,77.956,77.963,77.956,77.957,15400000.0
2006-09-26 05:46:00,77.955,77.955,77.942,77.951,17600000.0
2006-09-26 05:47:00,77.952,77.957,77.951,77.954,14400000.0
2006-09-26 05:49:00,77.944,77.955,77.944,77.947,17600000.0
2006-09-26 05:50:00,77.952,77.955,77.94,77.94,11200000.0
2006-09-26 05:52:00,77.948,77.95,77.936,77.946,12800000.0
2006-09-26 05:53:00,77.939,77.949,77.938,77.943,17600000.0
2006-09-26 05:55:00,77.867,77.937,77.867,77.937,11200000.0
2006-09-26 05:56:00,77.938,77.957,77.938,77.95,12200000.0
2006-09-26 05:57:00,77.942,77.949,77.94,77.949,12800000.0
2006-09-26 05:58:00,77.946,77.946,77.859,77.933,12800000.0
2006-09-26 05:59:00,77.949,77.949,77.932,77.94,12800000.0
2006-09-26 06:00:00,77.949,77.949,77.943,77.944,8000000.0
2006-09-26 06:01:00,77.949,77.949,77.929,77.942,11200000.0
2006-09-26 06:02:00,77.951,77.959,77.948,77.948,12800000.0
2006-09-26 06:04:00,77.957,77.96,77.949,77.96,16000000.0
2006-09-26 06:05:00,77.961,77.964,77.952,77.958,14400000.0
2006-09-26 06:06:00,77.958,77.964,77.957,77.959,12800000.0
2006-09-26 06:09:00,77.963,77.963,77.957,77.958,11200000.0
2006-09-26 06:10:00,77.955,77.962,77.871,77.957,11200000.0
2006-09-26 06:11:00,77.962,77.972,77.956,77.972,17600000.0
2006-09-26 06:16:00,77.97,77.977,77.97,77.977,8000000.0
2006-09-26 06:17:00,77.979,77.984,77.977,77.984,12800000.0
2006-09-26 06:18:00,77.982,77.987,77.979,77.987,13200000.0
2006-09-26 06:19:00,77.988,77.991,77.982,77.991,12800000.0
2006-09-26 06:20:00,77.987,77.994,77.983,77.983,16000000.0
2006-09-26 06:21:00,77.982,77.993,77.982,77.987,12800000.0
2006-09-26 06:22:00,77.983,77.995,77.982,77.995,12800000.0
2006-09-26 06:23:00,77.995,78.0,77.995,77.997,8000000.0
2006-09-26 06:25:00,78.002,78.002,77.983,77.998,12800000.0
2006-09-26 06:32:00,77.991,77.998,77.981,77.986,12800000.0
2006-09-26 06:33:00,77.994,77.997,77.983,77.994,17600000.0
2006-09-26 06:34:00,77.973,78.001,77.973,77.996,12800000.0
2006-09-26 06:36:00,77.996,77.996,77.981,77.982,14400000.0
2006-09-26 06:37:00,77.993,77.997,77.991,77.995,12800000.0
2006-09-26 06:38:00,77.993,77.997,77.989,77.993,16000000.0
2006-09-26 06:39:00,77.996,78.001,77.986,77.995,11200000.0
2006-09-26 06:41:00,77.992,77.996,77.987,77.993,12800000.0
2006-09-26 06:42:00,77.992,77.992,77.984,77.984,9600000.0
2006-09-26 06:43:00,77.929,78.025,77.929,77.993,16000000.0
2006-09-26 06:50:00,77.959,77.97,77.959,77.968,14400000.0
2006-09-26 06:51:00,77.967,77.97,77.962,77.962,12800000.0
2006-09-26 06:52:00,77.962,77.962,77.952,77.955,12800000.0
2006-09-26 06:53:00,77.957,77.964,77.953,77.964,17600000.0
2006-09-26 06:54:00,77.967,77.969,77.964,77.968,14400000.0
2006-09-26 06:55:00,77.954,77.968,77.954,77.968,9600000.0
2006-09-26 06:56:00,77.97,77.97,77.966,77.966,11200000.0
2006-09-26 07:00:00,77.96,77.962,77.956,77.959,16000000.0
2006-09-26 07:02:00,77.96,77.965,77.96,77.96,12800000.0
2006-09-26 07:03:00,77.949,77.96,77.949,77.96,12800000.0
2006-09-26 07:04:00,77.957,77.968,77.956,77.968,12800000.0
2006-09-26 07:05:00,77.973,77.975,77.959,77.97,11200000.0
2006-09-26 07:06:00,77.979,77.982,77.976,77.976,12800000.0
2006-09-26 07:11:00,77.976,77.976,77.965,77.97,13200000.0
2006-09-26 07:12:00,77.963,77.974,77.963,77.973,6400000.0
2006-09-26 07:16:00,77.972,77.974,77.97,77.971,11200000.0
2006-09-26 07:17:00,77.971,77.973,77.965,77.965,12800000.0
2006-09-26 07:18:00,77.974,77.98,77.974,77.979,17600000.0
2006-09-26 07:19:00,77.983,77.983,77.971,77.975,12800000.0
2006-09-26 07:20:00,77.978,77.984,77.973,77.98,12800000.0
2006-09-26 07:21:00,77.98,77.98,77.971,77.971,12800000.0
2006-09-26 07:22:00,77.975,77.98,77.973,77.978,17600000.0
2006-09-26 07:23:00,77.98,77.983,77.976,77.976,11200000.0
2006-09-26 07:24:00,77.97,77.983,77.97,77.979,14400000.0
2006-09-26 07:25:00,77.982,77.984,77.969,77.98,16000000.0
2006-09-26 07:26:00,77.989,77.989,77.979,77.986,8000000.0
2006-09-26 07:30:00,77.985,77.989,77.981,77.989,11200000.0
2006-09-26 07:33:00,77.988,77.989,77.983,77.987,8400000.0
2006-09-26 07:36:00,77.961,77.985,77.961,77.979,11200000.0
2006-09-26 07:37:00,77.987,77.987,77.98,77.98,11200000.0
2006-09-26 07:40:00,77.984,77.988,77.981,77.982,11200000.0
2006-09-26 07:42:00,77.991,77.996,77.987,77.996,12800000.0
2006-09-26 07:43:00,77.994,77.995,77.986,77.986,12800000.0
2006-09-26 07:45:00,77.99,77.993,77.986,77.993,11200000.0
2006-09-26 07:46:00,77.999,78.008,77.999,78.007,11200000.0
2006-09-26 07:48:00,78.013,78.014,78.006,78.01,14400000.0
2006-09-26 07:49:00,78.014,78.018,78.008,78.013,17600000.0
2006-09-26 07:51:00,78.014,78.015,78.005,78.012,12800000.0
2006-09-26 07:52:00,78.006,78.007,77.999,78.0,17600000.0
2006-09-26 07:53:00,78.003,78.008,78.001,78.006,12800000.0
2006-09-26 07:54:00,78.004,78.004,77.998,77.999,11200000.0
2006-09-26 07:55:00,77.999,78.002,77.983,78.002,12800000.0
2006-09-26 07:57:00,77.992,78.003,77.992,77.993,11200000.0
2006-09-26 07:58:00,77.996,77.996,77.986,77.99,11200000.0
2006-09-26 07:59:00,77.986,77.99,77.984,77.984,12800000.0
2006-09-26 08:01:00,77.982,77.99,77.982,77.986,8000000.0
2006-09-26 08:02:00,77.994,78.001,77.989,78.001,4800000.0
2006-09-26 08:03:00,78.003,78.008,77.998,78.006,11200000.0
2006-09-26 08:04:00,78.012,78.018,78.009,78.017,17600000.0
2006-09-26 08:05:00,78.017,78.024,78.016,78.021,14400000.0
2006-09-26 08:06:00,78.024,78.029,78.019,78.028,6400000.0
2006-09-26 08:07:00,78.032,78.032,78.021,78.03,11200000.0
2006-09-26 08:09:00,78.035,78.036,78.02,78.02,12800000.0
2006-09-26 08:11:00,78.041,78.041,78.021,78.027,11200000.0
2006-09-26 08:12:00,78.024,78.036,78.015,78.015,16000000.0
2006-09-26 08:13:00,78.015,78.022,78.004,78.004,11200000.0
2006-09-26 08:14:00,78.002,78.002,77.985,77.985,12800000.0
2006-09-26 08:15:00,77.989,77.989,77.955,77.958,16000000.0
2006-09-26 08:16:00,77.965,77.965,77.937,77.951,11200000.0
2006-09-26 08:17:00,77.945,77.945,77.928,77.941,12800000.0
2006-09-26 08:18:00,77.941,77.954,77.941,77.954,12800000.0
2006-09-26 08:19:00,77.954,77.957,77.943,77.949,14400000.0
2006-09-26 08:20:00,77.96,77.962,77.947,77.957,16000000.0
2006-09-26 08:21:00,77.945,77.951,77.932,77.932,17600000.0
2006-09-26 08:23:00,77.94,77.942,77.933,77.933,11200000.0
2006-09-26 08:24:00,77.946,77.955,77.946,77.954,9600000.0
2006-09-26 08:25:00,77.95,77.969,77.95,77.969,12800000.0
2006-09-26 08:26:00,77.975,77.975,77.878,77.968,8000000.0
2006-09-26 08:28:00,77.967,77.97,77.949,77.97,11200000.0
2006-09-26 08:29:00,77.968,77.968,77.958,77.958,14400000.0
2006-09-26 08:30:00,77.949,77.959,77.947,77.947,11200000.0
2006-09-26 08:31:00,77.947,77.957,77.947,77.95,12800000.0
2006-09-26 08:32:00,77.948,77.957,77.948,77.957,11200000.0
2006-09-26 08:33:00,77.958,77.959,77.946,77.946,11200000.0
2006-09-26 08:34:00,77.949,77.949,77.938,77.946,9600000.0
2006-09-26 08:35:00,77.949,77.949,77.934,77.939,17600000.0
2006-09-26 08:36:00,77.937,77.943,77.937,77.937,17600000.0
2006-09-26 08:37:00,77.935,77.935,77.92,77.921,11200000.0
2006-09-26 08:38:00,77.912,77.92,77.907,77.914,11200000.0
2006-09-26 08:39:00,77.89,77.91,77.89,77.902,16000000.0
2006-09-26 08:40:00,77.902,77.912,77.902,77.909,16000000.0
2006-09-26 08:41:00,77.908,77.919,77.908,77.919,17600000.0
2006-09-26 08:42:00,77.924,77.924,77.903,77.907,12800000.0
2006-09-26 08:43:00,77.903,77.907,77.897,77.904,12800000.0
2006-09-26 08:44:00,77.902,77.905,77.898,77.898,12800000.0
2006-09-26 08:45:00,77.902,77.915,77.902,77.902,16000000.0
2006-09-26 08:46:00,77.904,77.914,77.904,77.909,11200000.0
2006-09-26 08:48:00,77.908,77.911,77.903,77.903,12800000.0
2006-09-26 08:49:00,77.916,77.924,77.914,77.922,17600000.0
2006-09-26 08:50:00,77.929,77.937,77.927,77.929,12800000.0
2006-09-26 08:51:00,77.939,77.946,77.936,77.94,17600000.0
2006-09-26 08:52:00,77.928,77.928,77.905,77.909,11200000.0
2006-09-26 08:53:00,77.909,77.909,77.898,77.903,16000000.0
2006-09-26 08:54:00,77.907,77.914,77.902,77.914,12800000.0
2006-09-26 08:55:00,77.911,77.914,77.899,77.899,16000000.0
2006-09-26 08:56:00,77.908,77.908,77.901,77.901,11200000.0
2006-09-26 08:57:00,77.9,77.912,77.9,77.905,11200000.0
2006-09-26 08:58:00,77.905,77.906,77.895,77.895,9600000.0
2006-09-26 08:59:00,77.888,77.888,77.879,77.88,13200000.0
2006-09-26 09:00:00,77.873,77.873,77.859,77.86,17600000.0
2006-09-26 09:01:00,77.857,77.863,77.851,77.851,11200000.0
2006-09-26 09:02:00,77.852,77.862,77.844,77.862,11200000.0
2006-09-26 09:03:00,77.872,77.88,77.863,77.879,16000000.0
2006-09-26 09:04:00,77.874,77.878,77.87,77.872,11200000.0
2006-09-26 09:05:00,77.869,77.871,77.859,77.859,11200000.0
2006-09-26 09:07:00,77.856,77.856,77.843,77.843,12800000.0
2006-09-26 09:08:00,77.848,77.853,77.843,77.853,12800000.0
2006-09-26 09:10:00,77.869,77.894,77.869,77.894,12800000.0
2006-09-26 09:11:00,77.902,77.93,77.897,77.93,12800000.0
2006-09-26 09:12:00,77.932,77.932,77.919,77.92,12800000.0
2006-09-26 09:13:00,77.907,77.909,77.904,77.907,11200000.0
2006-09-26 09:16:00,77.904,77.909,77.903,77.903,12800000.0
2006-09-26 09:17:00,77.91,77.91,77.901,77.905,11600000.0
2006-09-26 09:18:00,77.901,77.911,77.9,77.911,14400000.0
2006-09-26 09:19:00,77.898,77.904,77.895,77.899,12800000.0
2006-09-26 09:20:00,77.891,77.899,77.888,77.892,15400000.0
2006-09-26 09:22:00,77.889,77.889,77.88,77.884,17600000.0
2006-09-26 09:23:00,77.886,77.895,77.886,77.895,12800000.0
2006-09-26 09:24:00,77.807,77.895,77.807,77.895,11200000.0
2006-09-26 09:28:00,77.917,77.921,77.915,77.919,12800000.0
2006-09-26 09:29:00,77.918,77.922,77.914,77.914,11200000.0
2006-09-26 09:30:00,77.916,77.921,77.916,77.92,12800000.0
2006-09-26 09:31:00,77.916,77.921,77.916,77.92,12800000.0
2006-09-26 09:32:00,77.915,77.924,77.906,77.909,14400000.0
2006-09-26 09:33:00,77.919,77.921,77.912,77.914,12800000.0
2006-09-26 09:34:00,77.904,77.904,77.896,77.897,11200000.0
2006-09-26 09:35:00,77.889,77.889,77.88,77.884,12800000.0
2006-09-26 09:36:00,77.882,77.886,77.881,77.886,9600000.0
2006-09-26 09:37:00,77.888,77.89,77.824,77.883,16000000.0
2006-09-26 09:38:00,77.885,77.894,77.881,77.89,11200000.0
2006-09-26 09:39:00,77.887,77.887,77.879,77.881,12800000.0
2006-09-26 09:40:00,77.882,77.883,77.865,77.88,14400000.0
2006-09-26 09:41:00,77.881,77.882,77.878,77.882,11200000.0
2006-09-26 09:42:00,77.88,77.887,77.879,77.887,16000000.0
2006-09-26 09:45:00,77.891,77.891,77.879,77.881,12200000.0
2006-09-26 09:46:00,77.885,77.891,77.877,77.891,11200000.0
2006-09-26 09:47:00,77.89,77.893,77.888,77.89,12800000.0
2006-09-26 09:49:00,77.893,77.896,77.886,77.892,12800000.0
2006-09-26 09:55:00,77.89,77.903,77.89,77.902,11200000.0
2006-09-26 09:56:00,77.909,77.909,77.898,77.901,14400000.0
2006-09-26 09:57:00,77.908,77.915,77.908,77.912,17600000.0
2006-09-26 09:59:00,77.923,77.93,77.92,77.925,17600000.0
2006-09-26 10:00:00,77.93,77.935,77.92,77.92,11200000.0
2006-09-26 10:01:00,77.918,77.93,77.916,77.923,12800000.0
2006-09-26 10:02:00,77.929,77.94,77.929,77.938,16000000.0
2006-09-26 10:03:00,77.938,77.947,77.932,77.942,11200000.0
2006-09-26 10:04:00,77.938,77.938,77.916,77.916,8000000.0
2006-09-26 10:05:00,77.899,77.904,77.888,77.888,14400000.0
2006-09-26 10:06:00,77.896,77.908,77.896,77.908,16000000.0
2006-09-26 10:07:00,77.899,77.905,77.888,77.899,12800000.0
2006-09-26 10:08:00,77.896,77.9,77.892,77.897,11200000.0
2006-09-26 10:09:00,77.891,77.899,77.885,77.899,12800000.0
2006-09-26 10:10:00,77.899,77.902,77.893,77.901,17600000.0
2006-09-26 10:11:00,77.902,77.912,77.902,77.912,11200000.0
2006-09-26 10:12:00,77.923,77.939,77.923,77.938,12800000.0
2006-09-26 10:13:00,77.937,77.947,77.937,77.947,12800000.0
2006-09-26 10:14:00,77.945,77.965,77.945,77.965,11200000.0
2006-09-26 10:15:00,77.971,77.974,77.959,77.959,12800000.0
2006-09-26 10:16:00,77.954,77.962,77.951,77.951,13200000.0
2006-09-26 10:17:00,77.956,77.972,77.956,77.97,11200000.0
2006-09-26 10:18:00,77.979,77.988,77.967,77.981,11200000.0
2006-09-26 10:19:00,77.975,77.977,77.97,77.973,10600000.0
2006-09-26 10:22:00,77.961,77.961,77.95,77.95,11200000.0
2006-09-26 10:23:00,77.958,77.964,77.953,77.964,11200000.0
2006-09-26 10:24:00,77.96,77.968,77.96,77.967,12800000.0
2006-09-26 10:25:00,77.97,77.97,77.954,77.964,11200000.0
2006-09-26 10:26:00,77.963,77.963,77.955,77.96,4800000.0
2006-09-26 10:27:00,77.96,77.961,77.951,77.956,11200000.0
2006-09-26 10:28:00,77.95,77.957,77.944,77.957,12800000.0
2006-09-26 10:30:00,77.944,77.947,77.936,77.941,8000000.0
2006-09-26 10:31:00,77.931,77.931,77.913,77.929,12200000.0
2006-09-26 10:32:00,77.926,77.931,77.922,77.926,17600000.0
2006-09-26 10:33:00,77.918,77.932,77.918,77.927,11200000.0
2006-09-26 10:34:00,77.93,77.935,77.928,77.928,11200000.0
2006-09-26 10:35:00,77.937,77.955,77.937,77.955,11200000.0
2006-09-26 10:39:00,77.958,77.973,77.958,77.973,11200000.0
2006-09-26 10:40:00,77.983,77.988,77.974,77.974,16000000.0
2006-09-26 10:41:00,77.974,77.982,77.97,77.97,12800000.0
2006-09-26 10:42:00,77.965,77.969,77.955,77.969,11200000.0
2006-09-26 10:43:00,77.966,77.971,77.961,77.971,11200000.0
2006-09-26 10:44:00,77.973,77.982,77.973,77.973,12800000.0
2006-09-26 10:45:00,77.962,77.969,77.959,77.96,12800000.0
2006-09-26 10:46:00,77.961,77.969,77.961,77.969,12800000.0
2006-09-26 10:47:00,77.973,77.985,77.956,77.985,12800000.0
2006-09-26 10:49:00,77.979,77.991,77.979,77.991,11200000.0
2006-09-26 10:50:00,77.995,77.995,77.984,77.984,16000000.0
2006-09-26 10:51:00,77.998,78.011,77.998,78.008,17600000.0
2006-09-26 10:52:00,78.014,78.016,78.009,78.012,11200000.0
2006-09-26 10:53:00,78.021,78.031,78.009,78.011,10600000.0
2006-09-26 10:54:00,78.022,78.022,78.006,78.01,17600000.0
2006-09-26 10:55:00,78.011,78.02,78.007,78.011,10600000.0
2006-09-26 10:56:00,78.019,78.027,78.019,78.026,17600000.0
2006-09-26 10:57:00,78.019,78.052,78.019,78.052,16000000.0
2006-09-26 10:58:00,78.065,78.067,77.973,78.064,12800000.0
2006-09-26 10:59:00,78.061,78.067,78.06,78.061,11200000.0
2006-09-26 11:00:00,78.062,78.062,78.051,78.051,12800000.0
2006-09-26 11:01:00,78.046,78.05,78.041,78.041,12800000.0
2006-09-26 11:02:00,78.042,78.043,78.026,78.026,16000000.0
2006-09-26 11:03:00,78.024,78.024,78.009,78.022,12800000.0
2006-09-26 11:04:00,78.03,78.037,78.029,78.035,14400000.0
2006-09-26 11:05:00,78.038,78.038,78.02,78.031,17600000.0
2006-09-26 11:06:00,78.032,78.032,78.022,78.028,17600000.0
2006-09-26 11:07:00,78.025,78.033,78.011,78.031,17600000.0
2006-09-26 11:08:00,77.967,78.03,77.967,78.029,11200000.0
2006-09-26 11:10:00,78.035,78.036,78.025,78.025,12800000.0
2006-09-26 11:12:00,78.021,78.021,77.99,77.99,17600000.0
2006-09-26 11:13:00,77.992,77.992,77.973,77.983,14400000.0
2006-09-26 11:14:00,77.991,77.999,77.991,77.998,11200000.0
2006-09-26 11:16:00,78.001,78.003,77.999,77.999,12800000.0
2006-09-26 11:17:00,77.99,77.994,77.982,77.989,11200000.0
2006-09-26 11:18:00,77.99,77.99,77.979,77.982,12800000.0
2006-09-26 11:19:00,77.975,77.976,77.966,77.973,17600000.0
2006-09-26 11:21:00,77.975,77.975,77.967,77.971,14400000.0
2006-09-26 11:22:00,77.975,77.977,77.965,77.975,12800000.0
2006-09-26 11:23:00,77.973,77.976,77.965,77.965,11200000.0
2006-09-26 11:24:00,77.975,77.975,77.96,77.969,12800000.0
2006-09-26 11:25:00,77.964,77.97,77.951,77.959,17600000.0
2006-09-26 11:26:00,77.962,77.969,77.959,77.969,14400000.0
2006-09-26 11:28:00,77.967,77.969,77.965,77.966,14400000.0
2006-09-26 11:29:00,77.964,77.972,77.964,77.969,14400000.0
2006-09-26 11:31:00,77.975,77.978,77.967,77.97,11200000.0
2006-09-26 11:32:00,77.968,77.972,77.963,77.967,17600000.0
2006-09-26 11:34:00,77.96,77.96,77.95,77.95,12800000.0
2006-09-26 11:35:00,77.952,77.952,77.943,77.943,11200000.0
2006-09-26 11:36:00,77.946,77.948,77.943,77.943,12800000.0
2006-09-26 11:37:00,77.939,77.944,77.938,77.941,11200000.0
2006-09-26 11:38:00,77.944,77.954,77.944,77.947,11200000.0
2006-09-26 11:39:00,77.953,77.965,77.946,77.96,11200000.0
2006-09-26 11:41:00,77.966,77.971,77.961,77.964,16000000.0
2006-09-26 11:42:00,77.951,77.955,77.939,77.949,17600000.0
2006-09-26 11:43:00,77.959,77.968,77.953,77.962,11200000.0
2006-09-26 11:44:00,77.935,77.935,77.92,77.923,11200000.0
2006-09-26 11:45:00,77.921,77.924,77.917,77.921,14400000.0
2006-09-26 11:46:00,77.927,77.928,77.916,77.927,11200000.0
2006-09-26 11:47:00,77.915,77.921,77.898,77.921,17600000.0
2006-09-26 11:48:00,77.923,77.923,77.901,77.912,11200000.0
2006-09-26 11:49:00,77.908,77.921,77.908,77.914,12800000.0
2006-09-26 11:50:00,77.921,77.934,77.921,77.934,12800000.0
2006-09-26 11:51:00,77.953,77.961,77.952,77.952,11200000.0
2006-09-26 11:52:00,77.956,77.956,77.941,77.944,10600000.0
2006-09-26 11:53:00,77.941,77.941,77.927,77.937,16000000.0
2006-09-26 11:54:00,77.941,77.954,77.939,77.954,14400000.0
2006-09-26 11:55:00,77.966,77.985,77.92,77.985,11200000.0
2006-09-26 11:56:00,77.983,77.99,77.983,77.984,12800000.0
2006-09-26 11:57:00,77.982,77.982,77.969,77.969,12800000.0
2006-09-26 11:58:00,77.973,77.975,77.967,77.967,11200000.0
2006-09-26 11:59:00,77.968,77.973,77.966,77.968,11200000.0
2006-09-26 12:00:00,77.978,77.982,77.977,77.981,11200000.0
2006-09-26 12:01:00,77.972,77.982,77.972,77.975,11200000.0
2006-09-26 12:02:00,77.979,77.986,77.979,77.981,14400000.0
2006-09-26 12:03:00,77.977,77.982,77.968,77.98,11200000.0
2006-09-26 12:05:00,77.975,77.976,77.966,77.975,17600000.0
2006-09-26 12:06:00,77.979,77.986,77.973,77.973,12800000.0
2006-09-26 12:07:00,77.965,77.965,77.949,77.949,11200000.0
2006-09-26 12:08:00,77.943,77.95,77.939,77.949,11200000.0
2006-09-26 12:09:00,77.948,77.951,77.937,77.947,14400000.0
2006-09-26 12:10:00,77.946,77.946,77.93,77.938,10600000.0
2006-09-26 12:11:00,77.943,77.943,77.933,77.938,12800000.0
2006-09-26 12:12:00,77.942,77.943,77.938,77.94,11200000.0
2006-09-26 12:13:00,77.933,77.935,77.921,77.924,11200000.0
2006-09-26 12:14:00,77.935,77.935,77.927,77.935,12800000.0
2006-09-26 12:16:00,77.921,77.939,77.921,77.938,12800000.0
2006-09-26 12:17:00,77.937,77.948,77.884,77.942,17600000.0
2006-09-26 12:18:00,77.939,77.956,77.939,77.952,16000000.0
2006-09-26 12:19:00,77.95,77.962,77.943,77.962,12800000.0
2006-09-26 12:20:00,77.961,77.968,77.954,77.957,14400000.0
2006-09-26 12:21:00,77.96,77.966,77.957,77.96,11200000.0
2006-09-26 12:26:00,77.949,77.949,77.938,77.938,11600000.0
2006-09-26 12:27:00,77.935,77.935,77.926,77.929,11200000.0
2006-09-26 12:28:00,77.925,77.932,77.921,77.928,12800000.0
2006-09-26 12:30:00,77.92,77.935,77.92,77.935,17600000.0
2006-09-26 12:32:00,77.935,77.944,77.932,77.936,12800000.0
2006-09-26 12:33:00,77.94,77.962,77.94,77.962,14400000.0
2006-09-26 12:34:00,77.964,77.966,77.954,77.954,12800000.0
2006-09-26 12:35:00,77.95,77.956,77.946,77.948,11200000.0
2006-09-26 12:36:00,77.946,77.952,77.946,77.952,11200000.0
2006-09-26 12:38:00,77.952,77.956,77.865,77.955,17600000.0
2006-09-26 12:39:00,77.95,77.961,77.95,77.961,16000000.0
2006-09-26 12:40:00,77.96,77.962,77.938,77.955,16000000.0
2006-09-26 12:41:00,77.954,77.959,77.945,77.945,12800000.0
2006-09-26 12:45:00,77.956,77.956,77.943,77.948,16000000.0
2006-09-26 12:46:00,77.945,77.945,77.933,77.938,12800000.0
2006-09-26 12:47:00,77.935,77.94,77.922,77.93,12800000.0
2006-09-26 12:48:00,77.93,77.948,77.925,77.948,12800000.0
2006-09-26 12:49:00,77.953,77.957,77.945,77.954,16000000.0
2006-09-26 12:50:00,77.947,77.95,77.941,77.943,14400000.0
2006-09-26 12:51:00,77.947,77.952,77.944,77.946,11200000.0
2006-09-26 12:52:00,77.963,77.965,77.954,77.959,11200000.0
2006-09-26 12:54:00,77.963,77.965,77.958,77.959,12800000.0
2006-09-26 12:55:00,77.96,77.961,77.954,77.954,16000000.0
2006-09-26 12:56:00,77.954,77.955,77.947,77.947,10600000.0
2006-09-26 12:58:00,77.956,77.971,77.953,77.971,17600000.0
2006-09-26 12:59:00,77.976,77.983,77.972,77.977,16000000.0
2006-09-26 13:00:00,77.979,77.987,77.973,77.987,12800000.0
2006-09-26 13:01:00,77.982,77.984,77.975,77.98,14400000.0
2006-09-26 13:02:00,77.98,77.989,77.977,77.987,12800000.0
2006-09-26 13:03:00,77.989,77.996,77.978,77.991,15400000.0
2006-09-26 13:04:00,77.987,77.993,77.987,77.988,11200000.0
2006-09-26 13:05:00,77.99,78.0,77.989,77.999,12800000.0
2006-09-26 13:06:00,78.001,78.001,77.993,77.993,3200000.0
2006-09-26 13:07:00,77.996,78.009,77.996,78.006,14400000.0
2006-09-26 13:08:00,78.024,78.031,78.024,78.029,17600000.0
2006-09-26 13:11:00,78.019,78.022,78.016,78.02,11200000.0
2006-09-26 13:12:00,78.018,78.018,78.009,78.013,12800000.0
2006-09-26 13:13:00,78.008,78.014,78.008,78.012,17600000.0
2006-09-26 13:14:00,78.017,78.017,78.002,78.002,12800000.0
2006-09-26 13:15:00,78.019,78.023,78.015,78.023,12800000.0
2006-09-26 13:16:00,78.011,78.021,78.01,78.015,17600000.0
2006-09-26 13:17:00,78.001,78.017,78.001,78.017,12200000.0
2006-09-26 13:18:00,78.003,78.009,77.996,78.007,11200000.0
2006-09-26 13:19:00,78.011,78.011,78.003,78.007,16000000.0
2006-09-26 13:20:00,78.009,78.009,78.0,78.003,9600000.0
2006-09-26 13:21:00,78.007,78.012,77.998,78.008,11200000.0
2006-09-26 13:23:00,77.999,78.001,77.989,77.989,12800000.0
2006-09-26 13:24:00,77.996,77.998,77.93,77.985,12200000.0
2006-09-26 13:26:00,78.0,78.004,77.995,77.998,17600000.0
2006-09-26 13:27:00,78.0,78.004,77.992,78.004,12800000.0
2006-09-26 13:28:00,78.012,78.012,77.92,78.007,15400000.0
2006-09-26 13:29:00,78.003,78.005,77.996,77.996,11600000.0
2006-09-26 13:30:00,77.996,77.996,77.989,77.989,12800000.0
2006-09-26 13:31:00,77.984,77.988,77.983,77.983,11200000.0
2006-09-26 13:32:00,77.98,77.984,77.979,77.979,11200000.0
2006-09-26 13:33:00,77.975,77.976,77.97,77.97,19200000.0
2006-09-26 13:34:00,77.974,77.978,77.97,77.973,14400000.0
2006-09-26 13:37:00,77.968,77.969,77.964,77.969,14400000.0
2006-09-26 13:38:00,77.971,77.978,77.965,77.972,33600000.0
2006-09-26 13:39:00,77.969,77.969,77.963,77.966,14400000.0
2006-09-26 13:41:00,77.961,77.964,77.957,77.958,16000000.0
2006-09-26 13:42:00,77.95,77.964,77.95,77.956,11600000.0
2006-09-26 13:43:00,77.961,77.961,77.94,77.942,27200000.0
2006-09-26 13:44:00,77.939,77.944,77.933,77.934,33600000.0
2006-09-26 13:45:00,77.929,77.936,77.92,77.932,20800000.0
2006-09-26 13:46:00,77.938,77.941,77.934,77.938,24000000.0
2006-09-26 13:48:00,77.942,77.947,77.936,77.942,12800000.0
2006-09-26 13:49:00,77.943,77.943,77.937,77.937,17600000.0
2006-09-26 13:50:00,77.938,77.948,77.93,77.93,11200000.0
2006-09-26 13:52:00,77.949,77.957,77.94,77.94,12800000.0
2006-09-26 13:57:00,77.957,77.964,77.952,77.958,27600000.0
2006-09-26 13:59:00,77.955,77.962,77.951,77.962,32000000.0
2006-09-26 14:01:00,77.966,77.97,77.963,77.967,32000000.0
2006-09-26 14:02:00,77.962,77.963,77.957,77.958,14400000.0
2006-09-26 14:03:00,77.966,77.969,77.966,77.967,14400000.0
2006-09-26 14:04:00,77.973,77.989,77.973,77.986,11200000.0
2006-09-26 14:05:00,78.002,78.002,77.996,77.996,24000000.0
2006-09-26 14:07:00,77.995,77.997,77.986,77.997,39400000.0
2006-09-26 14:08:00,77.996,77.999,77.994,77.994,16000000.0
2006-09-26 14:09:00,77.998,78.003,77.993,78.003,33600000.0
2006-09-26 14:10:00,78.002,78.004,77.997,77.999,33600000.0
2006-09-26 14:11:00,77.992,77.996,77.986,77.991,14400000.0
2006-09-26 14:12:00,77.984,77.987,77.975,77.975,27200000.0
2006-09-26 14:13:00,77.979,77.979,77.958,77.958,14400000.0
2006-09-26 14:14:00,77.95,77.954,77.949,77.951,12800000.0
2006-09-26 14:15:00,77.948,77.948,77.936,77.937,28200000.0
2006-09-26 14:16:00,77.942,77.95,77.942,77.944,25600000.0
2006-09-26 14:17:00,77.938,77.955,77.938,77.952,13200000.0
2006-09-26 14:18:00,77.954,77.954,77.946,77.946,16000000.0
2006-09-26 14:19:00,77.938,77.943,77.934,77.934,12800000.0
2006-09-26 14:20:00,77.918,77.918,77.907,77.907,25600000.0
2006-09-26 14:21:00,77.905,77.916,77.905,77.916,28800000.0
2006-09-26 14:22:00,77.9,77.903,77.891,77.898,11200000.0
2006-09-26 14:23:00,77.905,77.918,77.903,77.909,48000000.0
2006-09-26 14:24:00,77.921,77.933,77.915,77.933,12800000.0
2006-09-26 14:25:00,77.937,77.946,77.937,77.946,12800000.0
2006-09-26 14:26:00,77.959,77.959,77.95,77.95,12800000.0
2006-09-26 14:30:00,77.955,77.964,77.955,77.963,22400000.0
2006-09-26 14:31:00,77.972,77.977,77.97,77.977,20800000.0
2006-09-26 14:32:00,77.979,77.98,77.974,77.977,8000000.0
2006-09-26 14:33:00,77.97,77.97,77.958,77.958,24000000.0
2006-09-26 14:34:00,77.955,77.955,77.944,77.947,12800000.0
2006-09-26 14:37:00,77.947,77.953,77.945,77.948,11200000.0
2006-09-26 14:40:00,77.939,77.953,77.932,77.948,14400000.0
2006-09-26 14:41:00,77.953,77.961,77.953,77.959,56000000.0
2006-09-26 14:42:00,77.964,77.973,77.961,77.967,12800000.0
2006-09-26 14:43:00,77.97,77.975,77.968,77.972,25600000.0
2006-09-26 14:44:00,77.983,77.994,77.979,77.994,12800000.0
2006-09-26 14:45:00,78.003,78.008,77.996,78.005,11200000.0
2006-09-26 14:46:00,78.0,78.005,77.999,78.005,11200000.0
2006-09-26 14:47:00,78.002,78.005,77.994,78.005,16000000.0
2006-09-26 14:48:00,78.005,78.009,78.005,78.009,19200000.0
2006-09-26 14:49:00,78.009,78.009,77.997,78.001,32000000.0
2006-09-26 14:50:00,77.995,77.995,77.985,77.985,28800000.0
2006-09-26 14:52:00,77.994,78.001,77.994,77.999,12800000.0
2006-09-26 14:53:00,77.997,77.997,77.99,77.991,17600000.0
2006-09-26 14:54:00,77.991,78.005,77.991,78.005,12800000.0
2006-09-26 14:55:00,78.003,78.003,77.996,77.999,16000000.0
2006-09-26 14:56:00,77.996,78.009,77.996,78.003,12200000.0
2006-09-26 14:57:00,78.011,78.014,78.006,78.006,12800000.0
2006-09-26 14:58:00,78.006,78.011,78.0,78.011,17600000.0
2006-09-26 14:59:00,78.006,78.006,77.995,78.004,16000000.0
2006-09-26 15:01:00,77.995,78.002,77.99,77.99,12800000.0
2006-09-26 15:02:00,77.99,78.001,77.987,77.991,27200000.0
2006-09-26 15:04:00,77.984,77.996,77.984,77.995,11200000.0
2006-09-26 15:05:00,77.996,78.002,77.993,78.0,11200000.0
2006-09-26 15:06:00,77.999,77.999,77.988,77.988,11200000.0
2006-09-26 15:10:00,78.002,78.002,77.994,77.995,12800000.0
2006-09-26 15:18:00,77.987,77.987,77.981,77.983,22400000.0
2006-09-26 15:19:00,77.986,77.994,77.986,77.994,16000000.0
2006-09-26 15:20:00,77.997,78.006,77.997,78.006,24000000.0
2006-09-26 15:21:00,78.012,78.014,78.011,78.013,14400000.0
2006-09-26 15:22:00,78.007,78.017,78.007,78.015,12800000.0
2006-09-26 15:23:00,78.018,78.024,78.016,78.021,47400000.0
2006-09-26 15:24:00,78.021,78.021,78.01,78.011,25600000.0
2006-09-26 15:26:00,78.015,78.015,78.007,78.011,40000000.0
2006-09-26 15:27:00,78.013,78.014,78.002,78.002,28800000.0
2006-09-26 15:28:00,78.0,78.004,77.993,77.999,69800000.0
2006-09-26 15:29:00,77.997,77.997,77.906,77.997,46400000.0
2006-09-26 15:30:00,77.902,77.988,77.868,77.903,115200000.0
2006-09-26 15:31:00,78.0,78.0,77.994,77.997,60800000.0
2006-09-26 15:32:00,77.999,78.003,77.998,78.0,30400000.0
2006-09-26 15:33:00,77.996,78.003,77.996,77.996,30400000.0
2006-09-26 15:34:00,77.995,78.008,77.994,77.994,22400000.0
2006-09-26 15:35:00,77.994,78.0,77.988,77.992,33600000.0
2006-09-26 15:36:00,77.991,77.993,77.985,77.985,32000000.0
2006-09-26 15:37:00,77.993,78.012,77.993,78.009,30400000.0
2006-09-26 15:38:00,78.021,78.027,78.014,78.017,59200000.0
2006-09-26 15:39:00,78.018,78.018,78.002,78.002,36800000.0
2006-09-26 15:40:00,78.0,78.009,77.997,78.009,35200000.0
2006-09-26 15:41:00,78.009,78.021,78.007,78.021,25600000.0
2006-09-26 15:42:00,78.023,78.023,78.017,78.018,43200000.0
2006-09-26 15:43:00,78.014,78.019,78.01,78.012,27200000.0
2006-09-26 15:44:00,77.996,78.012,77.996,78.012,12800000.0
2006-09-26 15:45:00,78.017,78.017,77.999,78.01,16000000.0
2006-09-26 15:47:00,78.007,78.011,78.005,78.008,30400000.0
2006-09-26 15:49:00,78.01,78.016,78.004,78.014,11200000.0
2006-09-26 15:50:00,78.018,78.024,78.013,78.024,11200000.0
2006-09-26 15:51:00,78.021,78.027,78.018,78.022,12800000.0
2006-09-26 15:52:00,78.024,78.024,78.017,78.017,20800000.0
2006-09-26 15:53:00,78.022,78.024,78.018,78.024,24000000.0
2006-09-26 15:54:00,78.025,78.031,78.025,78.029,28200000.0
2006-09-26 15:55:00,78.035,78.044,78.033,78.044,24000000.0
2006-09-26 15:56:00,78.048,78.051,78.039,78.039,51200000.0
2006-09-26 15:57:00,78.028,78.036,78.027,78.027,12800000.0
2006-09-26 15:58:00,78.035,78.041,78.031,78.032,19200000.0
2006-09-26 15:59:00,78.033,78.037,78.029,78.037,36800000.0
2006-09-26 16:00:00,78.062,78.067,78.051,78.055,51200000.0
2006-09-26 16:02:00,78.048,78.054,78.045,78.045,11200000.0
2006-09-26 16:03:00,78.036,78.044,78.034,78.044,64000000.0
2006-09-26 16:04:00,78.063,78.075,78.063,78.067,44800000.0
2006-09-26 16:05:00,78.067,78.106,78.067,78.106,48000000.0
2006-09-26 16:06:00,78.119,78.125,78.118,78.118,34600000.0
2006-09-26 16:07:00,78.112,78.123,78.105,78.11,32000000.0
2006-09-26 16:08:00,78.104,78.116,78.101,78.116,44800000.0
2006-09-26 16:09:00,78.114,78.12,78.112,78.112,44800000.0
2006-09-26 16:10:00,78.111,78.117,78.111,78.116,41600000.0
2006-09-26 16:11:00,78.134,78.161,78.134,78.161,14400000.0
2006-09-26 16:12:00,78.17,78.211,78.17,78.211,56000000.0
2006-09-26 16:13:00,78.21,78.21,78.195,78.2,11200000.0
2006-09-26 16:14:00,78.202,78.216,78.202,78.214,49600000.0
2006-09-26 16:15:00,78.231,78.234,78.225,78.229,59200000.0
2006-09-26 16:16:00,78.219,78.221,78.208,78.214,17600000.0
2006-09-26 16:17:00,78.211,78.211,78.204,78.211,38400000.0
2006-09-26 16:19:00,78.216,78.222,78.216,78.219,22800000.0
2006-09-26 16:20:00,78.222,78.222,78.216,78.216,11200000.0
2006-09-26 16:21:00,78.212,78.235,78.212,78.235,27200000.0
2006-09-26 16:22:00,78.24,78.245,78.237,78.245,41600000.0
2006-09-26 16:23:00,78.244,78.244,78.23,78.233,43600000.0
2006-09-26 16:24:00,78.239,78.248,78.236,78.245,17600000.0
2006-09-26 16:25:00,78.26,78.276,78.26,78.276,33600000.0
2006-09-26 16:26:00,78.278,78.283,78.271,78.283,17600000.0
2006-09-26 16:27:00,78.282,78.285,78.273,78.273,35200000.0
2006-09-26 16:29:00,78.277,78.279,78.272,78.279,11200000.0
2006-09-26 16:30:00,78.28,78.282,78.266,78.266,11200000.0
2006-09-26 16:31:00,78.291,78.291,78.282,78.288,41600000.0
2006-09-26 16:32:00,78.302,78.307,78.299,78.307,12800000.0
2006-09-26 16:33:00,78.303,78.31,78.303,78.307,27200000.0
2006-09-26 16:34:00,78.294,78.3,78.286,78.29,35200000.0
2006-09-26 16:35:00,78.298,78.333,78.298,78.333,52800000.0
2006-09-26 16:36:00,78.356,78.356,78.342,78.346,51200000.0
2006-09-26 16:37:00,78.342,78.344,78.324,78.336,41600000.0
2006-09-26 16:38:00,78.347,78.365,78.344,78.347,39400000.0
2006-09-26 16:39:00,78.352,78.364,78.347,78.349,34600000.0
2006-09-26 16:41:00,78.347,78.352,78.335,78.352,73000000.0
2006-09-26 16:42:00,78.348,78.348,78.332,78.334,54400000.0
2006-09-26 16:43:00,78.339,78.346,78.334,78.339,17600000.0
2006-09-26 16:44:00,78.354,78.358,78.35,78.358,11200000.0
2006-09-26 16:45:00,78.364,78.428,78.364,78.428,57000000.0
2006-09-26 16:46:00,78.439,78.444,78.439,78.44,11200000.0
2006-09-26 16:47:00,78.438,78.439,78.425,78.438,70800000.0
2006-09-26 16:48:00,78.432,78.44,78.427,78.439,52800000.0
2006-09-26 16:49:00,78.423,78.431,78.421,78.426,36800000.0
2006-09-26 16:50:00,78.423,78.431,78.421,78.429,74400000.0
2006-09-26 16:51:00,78.424,78.426,78.42,78.421,32000000.0
2006-09-26 16:52:00,78.417,78.42,78.41,78.41,46400000.0
2006-09-26 16:53:00,78.4,78.4,78.393,78.395,30400000.0
2006-09-26 16:54:00,78.403,78.407,78.397,78.407,11200000.0
2006-09-26 16:55:00,78.412,78.412,78.405,78.408,27200000.0
2006-09-26 16:56:00,78.403,78.403,78.383,78.387,36800000.0
2006-09-26 16:57:00,78.372,78.378,78.371,78.378,18600000.0
2006-09-26 16:58:00,78.379,78.379,78.368,78.377,12800000.0
2006-09-26 16:59:00,78.369,78.369,78.343,78.343,51200000.0
2006-09-26 17:00:00,78.349,78.357,78.349,78.357,49600000.0
2006-09-26 17:01:00,78.363,78.377,78.363,78.377,40000000.0
2006-09-26 17:02:00,78.375,78.381,78.368,78.375,33600000.0
2006-09-26 17:03:00,78.378,78.408,78.378,78.395,44800000.0
2006-09-26 17:04:00,78.391,78.391,78.369,78.369,41600000.0
2006-09-26 17:05:00,78.36,78.365,78.354,78.354,54200000.0
2006-09-26 17:06:00,78.361,78.361,78.352,78.352,59200000.0
2006-09-26 17:07:00,78.343,78.343,78.327,78.336,34000000.0
2006-09-26 17:08:00,78.337,78.339,78.328,78.328,68800000.0
2006-09-26 17:09:00,78.34,78.347,78.337,78.346,59200000.0
2006-09-26 17:10:00,78.345,78.355,78.334,78.355,25000000.0
2006-09-26 17:11:00,78.348,78.349,78.342,78.342,38400000.0
2006-09-26 17:12:00,78.337,78.349,78.336,78.349,25600000.0
2006-09-26 17:13:00,78.353,78.354,78.345,78.346,28800000.0
2006-09-26 17:14:00,78.346,78.349,78.332,78.349,22400000.0
2006-09-26 17:15:00,78.351,78.352,78.344,78.352,19200000.0
2006-09-26 17:16:00,78.351,78.351,78.329,78.339,17600000.0
2006-09-26 17:17:00,78.356,78.365,78.355,78.357,38400000.0
2006-09-26 17:18:00,78.362,78.367,78.356,78.358,57600000.0
2006-09-26 17:19:00,78.344,78.353,78.344,78.348,24000000.0
2006-09-26 17:20:00,78.343,78.35,78.343,78.346,16000000.0
2006-09-26 17:21:00,78.359,78.371,78.359,78.371,28200000.0
2006-09-26 17:22:00,78.365,78.371,78.361,78.371,19600000.0
2006-09-26 17:23:00,78.369,78.37,78.36,78.364,11200000.0
2006-09-26 17:24:00,78.364,78.364,78.339,78.345,13200000.0
2006-09-26 17:25:00,78.347,78.352,78.342,78.352,17600000.0
2006-09-26 17:26:00,78.344,78.344,78.335,78.339,12800000.0
2006-09-26 17:28:00,78.343,78.344,78.336,78.343,12800000.0
2006-09-26 17:29:00,78.346,78.355,78.341,78.347,27200000.0
2006-09-26 17:30:00,78.338,78.351,78.338,78.34,17600000.0
2006-09-26 17:31:00,78.348,78.349,78.339,78.339,88000000.0
2006-09-26 17:32:00,78.342,78.345,78.334,78.342,52800000.0
2006-09-26 17:33:00,78.348,78.356,78.347,78.356,37200000.0
2006-09-26 17:34:00,78.35,78.352,78.342,78.343,64400000.0
2006-09-26 17:35:00,78.344,78.344,78.336,78.337,43200000.0
2006-09-26 17:36:00,78.332,78.336,78.327,78.327,33600000.0
2006-09-26 17:37:00,78.33,78.336,78.325,78.328,16000000.0
2006-09-26 17:38:00,78.331,78.335,78.328,78.334,35200000.0
2006-09-26 17:39:00,78.336,78.337,78.328,78.337,16000000.0
2006-09-26 17:41:00,78.343,78.352,78.343,78.345,12800000.0
2006-09-26 17:43:00,78.346,78.359,78.345,78.358,18000000.0
2006-09-26 17:44:00,78.352,78.352,78.343,78.346,29800000.0
2006-09-26 17:45:00,78.348,78.358,78.348,78.349,30400000.0
2006-09-26 17:46:00,78.355,78.363,78.354,78.354,41600000.0
2006-09-26 17:48:00,78.356,78.356,78.345,78.347,57000000.0
2006-09-26 17:49:00,78.351,78.351,78.337,78.341,46400000.0
2006-09-26 17:50:00,78.335,78.342,78.335,78.34,7400000.0
2006-09-26 17:51:00,78.349,78.356,78.346,78.356,49600000.0
2006-09-26 17:52:00,78.358,78.364,78.355,78.364,43200000.0
2006-09-26 17:53:00,78.364,78.365,78.354,78.365,33600000.0
2006-09-26 17:54:00,78.387,78.392,78.374,78.374,38400000.0
2006-09-26 17:55:00,78.375,78.386,78.375,78.384,40000000.0
2006-09-26 17:56:00,78.381,78.391,78.381,78.391,44800000.0
2006-09-26 17:57:00,78.382,78.384,78.373,78.382,37200000.0
2006-09-26 17:58:00,78.398,78.398,78.39,78.39,17600000.0
2006-09-26 17:59:00,78.402,78.421,78.397,78.421,62400000.0
2006-09-26 18:00:00,78.426,78.426,78.416,78.424,51200000.0
2006-09-26 18:01:00,78.417,78.417,78.403,78.403,32000000.0
2006-09-26 18:02:00,78.399,78.399,78.393,78.394,24000000.0
2006-09-26 18:03:00,78.396,78.405,78.396,78.402,36800000.0
2006-09-26 18:04:00,78.39,78.398,78.39,78.394,33000000.0
2006-09-26 18:05:00,78.395,78.398,78.392,78.393,12800000.0
2006-09-26 18:06:00,78.393,78.399,78.387,78.396,30400000.0
2006-09-26 18:07:00,78.393,78.399,78.387,78.399,11200000.0
2006-09-26 18:08:00,78.394,78.399,78.388,78.389,84800000.0
2006-09-26 18:10:00,78.407,78.43,78.407,78.425,16000000.0
2006-09-26 18:11:00,78.424,78.429,78.419,78.428,12800000.0
2006-09-26 18:12:00,78.417,78.423,78.417,78.423,12800000.0
2006-09-26 18:13:00,78.432,78.439,78.432,78.437,27200000.0
2006-09-26 18:14:00,78.446,78.449,78.437,78.447,18600000.0
2006-09-26 18:15:00,78.447,78.447,78.439,78.441,30400000.0
2006-09-26 18:16:00,78.437,78.443,78.429,78.437,56000000.0
2006-09-26 18:17:00,78.43,78.434,78.426,78.429,43200000.0
2006-09-26 18:18:00,78.427,78.432,78.427,78.427,30400000.0
2006-09-26 18:19:00,78.43,78.43,78.42,78.425,46400000.0
2006-09-26 18:21:00,78.425,78.425,78.418,78.423,12800000.0
2006-09-26 18:22:00,78.428,78.432,78.425,78.43,33000000.0
2006-09-26 18:23:00,78.431,78.434,78.423,78.433,46400000.0
2006-09-26 18:25:00,78.439,78.439,78.424,78.433,33600000.0
2006-09-26 18:27:00,78.432,78.432,78.424,78.431,33600000.0
2006-09-26 18:28:00,78.438,78.445,78.438,78.445,12800000.0
2006-09-26 18:29:00,78.456,78.474,78.456,78.474,25600000.0
2006-09-26 18:30:00,78.476,78.484,78.463,78.468,36800000.0
2006-09-26 18:31:00,78.464,78.469,78.459,78.467,11200000.0
2006-09-26 18:32:00,78.463,78.463,78.446,78.446,70800000.0
2006-09-26 18:33:00,78.445,78.448,78.435,78.435,32000000.0
2006-09-26 18:34:00,78.429,78.432,78.424,78.432,19200000.0
2006-09-26 18:35:00,78.434,78.449,78.434,78.443,43200000.0
2006-09-26 18:36:00,78.443,78.443,78.44,78.44,3200000.0
2006-09-26 18:37:00,78.434,78.445,78.434,78.445,36800000.0
2006-09-26 18:38:00,78.445,78.456,78.445,78.455,49600000.0
2006-09-26 18:39:00,78.451,78.451,78.44,78.444,76800000.0
2006-09-26 18:40:00,78.441,78.445,78.434,78.437,65000000.0
2006-09-26 18:44:00,78.436,78.442,78.436,78.442,30400000.0
2006-09-26 18:45:00,78.447,78.452,78.433,78.45,12800000.0
2006-09-26 18:47:00,78.443,78.452,78.44,78.445,14400000.0
2006-09-26 18:48:00,78.458,78.463,78.455,78.463,28800000.0
2006-09-26 18:49:00,78.462,78.464,78.458,78.461,24000000.0
2006-09-26 18:50:00,78.463,78.464,78.45,78.45,46400000.0
2006-09-26 18:51:00,78.455,78.458,78.451,78.456,12800000.0
2006-09-26 18:52:00,78.45,78.455,78.448,78.448,19200000.0
2006-09-26 18:53:00,78.45,78.45,78.44,78.447,30400000.0
2006-09-26 18:54:00,78.469,78.472,78.465,78.472,19200000.0
2006-09-26 18:55:00,78.465,78.473,78.461,78.468,22400000.0
2006-09-26 18:56:00,78.471,78.471,78.458,78.461,16000000.0
2006-09-26 18:57:00,78.464,78.465,78.46,78.46,19200000.0
2006-09-26 18:58:00,78.458,78.458,78.452,78.453,32000000.0
2006-09-26 18:59:00,78.458,78.458,78.448,78.448,32000000.0
2006-09-26 19:02:00,78.447,78.453,78.443,78.443,43200000.0
2006-09-26 19:06:00,78.445,78.445,78.432,78.437,56000000.0
2006-09-26 19:07:00,78.438,78.443,78.436,78.442,34600000.0
2006-09-26 19:08:00,78.445,78.445,78.432,78.432,22400000.0
2006-09-26 19:09:00,78.425,78.435,78.424,78.424,12800000.0
2006-09-26 19:11:00,78.43,78.434,78.427,78.431,17600000.0
2006-09-26 19:12:00,78.43,78.432,78.426,78.426,23400000.0
2006-09-26 19:13:00,78.419,78.428,78.411,78.424,15400000.0
2006-09-26 19:14:00,78.43,78.441,78.43,78.441,12800000.0
2006-09-26 19:15:00,78.443,78.443,78.424,78.429,16000000.0
2006-09-26 19:16:00,78.438,78.438,78.414,78.423,12800000.0
2006-09-26 19:17:00,78.429,78.429,78.422,78.425,14400000.0
2006-09-26 19:18:00,78.423,78.43,78.423,78.424,32000000.0
2006-09-26 19:19:00,78.426,78.43,78.421,78.43,11200000.0
2006-09-26 19:20:00,78.434,78.436,78.425,78.435,14400000.0
2006-09-26 19:21:00,78.428,78.431,78.425,78.426,17600000.0
2006-09-26 19:25:00,78.424,78.431,78.422,78.424,12800000.0
2006-09-26 19:26:00,78.41,78.419,78.41,78.418,41600000.0
2006-09-26 19:27:00,78.41,78.418,78.41,78.414,14400000.0
2006-09-26 19:29:00,78.414,78.416,78.404,78.404,12800000.0
2006-09-26 19:31:00,78.407,78.407,78.39,78.393,11200000.0
2006-09-26 19:32:00,78.395,78.413,78.395,78.409,11200000.0
2006-09-26 19:33:00,78.419,78.419,78.41,78.413,12200000.0
2006-09-26 19:34:00,78.415,78.418,78.408,78.41,12800000.0
2006-09-26 19:35:00,78.408,78.413,78.4,78.405,17600000.0
2006-09-26 19:36:00,78.411,78.411,78.4,78.404,16000000.0
2006-09-26 19:38:00,78.407,78.415,78.407,78.41,11200000.0
2006-09-26 19:40:00,78.401,78.414,78.401,78.411,11200000.0
2006-09-26 19:41:00,78.411,78.411,78.404,78.407,11200000.0
2006-09-26 19:43:00,78.409,78.417,78.409,78.415,11200000.0
2006-09-26 19:45:00,78.413,78.42,78.405,78.42,16000000.0
2006-09-26 19:48:00,78.434,78.439,78.426,78.431,12800000.0
2006-09-26 19:49:00,78.437,78.438,78.433,78.434,30400000.0
2006-09-26 19:50:00,78.43,78.44,78.43,78.44,12800000.0
2006-09-26 19:53:00,78.431,78.432,78.427,78.432,11200000.0
2006-09-26 19:54:00,78.429,78.429,78.416,78.416,12800000.0
2006-09-26 19:55:00,78.42,78.426,78.42,78.426,11200000.0
2006-09-26 19:57:00,78.438,78.443,78.437,78.44,12800000.0
2006-09-26 19:59:00,78.439,78.443,78.439,78.443,6400000.0
2006-09-26 20:00:00,78.439,78.446,78.439,78.446,17600000.0
2006-09-26 20:02:00,78.436,78.444,78.436,78.438,17600000.0
2006-09-26 20:04:00,78.431,78.442,78.431,78.438,30400000.0
2006-09-26 20:06:00,78.435,78.445,78.435,78.445,11200000.0
2006-09-26 20:07:00,78.442,78.445,78.438,78.438,17600000.0
2006-09-26 20:09:00,78.437,78.449,78.437,78.447,11200000.0
2006-09-26 20:10:00,78.44,78.459,78.44,78.457,14400000.0
2006-09-26 20:11:00,78.465,78.465,78.452,78.452,11200000.0
2006-09-26 20:12:00,78.449,78.455,78.449,78.45,11200000.0
2006-09-26 20:13:00,78.447,78.45,78.447,78.45,11200000.0
2006-09-26 20:15:00,78.447,78.447,78.422,78.432,10600000.0
2006-09-26 20:16:00,78.436,78.437,78.429,78.432,29200000.0
2006-09-26 20:17:00,78.432,78.441,78.426,78.428,33000000.0
2006-09-26 20:18:00,78.434,78.439,78.427,78.439,11200000.0
2006-09-26 20:19:00,78.439,78.442,78.438,78.438,10600000.0
2006-09-26 20:22:00,78.44,78.452,78.44,78.448,14400000.0
2006-09-26 20:23:00,78.453,78.464,78.452,78.464,12200000.0
2006-09-26 20:24:00,78.468,78.468,78.459,78.459,16000000.0
2006-09-26 20:25:00,78.45,78.46,78.45,78.456,11200000.0
2006-09-26 20:27:00,78.451,78.451,78.441,78.442,16000000.0
2006-09-26 20:28:00,78.443,78.443,78.429,78.435,11200000.0
2006-09-26 20:30:00,78.435,78.441,78.431,78.433,27200000.0
2006-09-26 20:31:00,78.434,78.444,78.433,78.444,11200000.0
2006-09-26 20:32:00,78.446,78.452,78.442,78.444,12800000.0
2006-09-26 20:33:00,78.446,78.448,78.434,78.443,12800000.0
2006-09-26 20:34:00,78.436,78.436,78.432,78.436,11200000.0
2006-09-26 20:35:00,78.443,78.443,78.438,78.438,11200000.0
2006-09-26 20:37:00,78.433,78.433,78.426,78.429,8000000.0
2006-09-26 20:38:00,78.42,78.427,78.41,78.41,12800000.0
2006-09-26 20:39:00,78.418,78.421,78.414,78.416,11200000.0
2006-09-26 20:40:00,78.411,78.411,78.395,78.403,11200000.0
2006-09-26 20:41:00,78.41,78.416,78.408,78.408,14400000.0
2006-09-26 20:42:00,78.404,78.404,78.395,78.401,11200000.0
2006-09-26 20:43:00,78.41,78.411,78.401,78.401,14400000.0
2006-09-26 20:45:00,78.402,78.402,78.393,78.393,12800000.0
2006-09-26 20:46:00,78.392,78.397,78.389,78.393,14400000.0
2006-09-26 20:47:00,78.399,78.399,78.391,78.396,12800000.0
2006-09-26 20:49:00,78.388,78.393,78.387,78.387,8000000.0
2006-09-26 20:50:00,78.393,78.4,78.385,78.4,14400000.0
2006-09-26 20:51:00,78.395,78.395,78.385,78.385,28800000.0
2006-09-26 20:53:00,78.377,78.377,78.368,78.369,16000000.0
2006-09-26 20:55:00,78.367,78.367,78.345,78.362,11200000.0
2006-09-26 20:56:00,78.364,78.364,78.357,78.357,8000000.0
2006-09-26 20:58:00,78.359,78.37,78.359,78.37,10600000.0
2006-09-26 20:59:00,78.374,78.378,78.372,78.372,11200000.0
2006-09-26 21:01:00,78.375,78.383,78.372,78.377,10600000.0
2006-09-26 21:02:00,78.376,78.376,78.368,78.368,16000000.0
2006-09-26 21:03:00,78.372,78.377,78.371,78.373,11200000.0
2006-09-26 21:05:00,78.376,78.38,78.357,78.376,12800000.0
2006-09-26 21:06:00,78.369,78.377,78.367,78.367,12800000.0
2006-09-26 21:07:00,78.371,78.371,78.354,78.363,14400000.0
2006-09-26 21:08:00,78.371,78.371,78.363,78.368,16000000.0
2006-09-26 21:11:00,78.367,78.376,78.355,78.375,12800000.0
2006-09-26 21:12:00,78.376,78.379,78.373,78.375,12800000.0
2006-09-26 21:13:00,78.375,78.383,78.362,78.377,16000000.0
2006-09-26 21:19:00,78.374,78.38,78.366,78.377,17600000.0
2006-09-26 21:22:00,78.38,78.385,78.372,78.385,12800000.0
2006-09-26 21:23:00,78.387,78.409,78.387,78.409,11200000.0
2006-09-26 21:27:00,78.41,78.424,78.41,78.424,6400000.0
2006-09-26 21:28:00,78.43,78.431,78.415,78.424,11200000.0
2006-09-26 21:34:00,78.421,78.432,78.419,78.42,17600000.0
2006-09-26 21:35:00,78.424,78.424,78.409,78.409,12800000.0
2006-09-26 21:38:00,78.412,78.424,78.327,78.327,12800000.0
2006-09-26 21:39:00,78.422,78.422,78.419,78.419,3200000.0
2006-09-26 21:40:00,78.425,78.425,78.416,78.421,11200000.0
2006-09-26 21:41:00,78.42,78.427,78.414,78.414,12800000.0
2006-09-26 21:42:00,78.426,78.426,78.402,78.417,14400000.0
2006-09-26 21:43:00,78.415,78.422,78.411,78.415,14400000.0
2006-09-26 21:44:00,78.416,78.417,78.404,78.417,12800000.0
2006-09-26 21:45:00,78.419,78.426,78.417,78.423,17600000.0
2006-09-26 21:47:00,78.424,78.442,78.424,78.442,11200000.0
2006-09-26 21:48:00,78.444,78.444,78.416,78.426,15400000.0
2006-09-26 21:50:00,78.424,78.424,78.404,78.413,12800000.0
2006-09-26 21:54:00,78.415,78.419,78.411,78.414,11200000.0
2006-09-26 21:56:00,78.415,78.418,78.413,78.414,12800000.0
2006-09-26 22:03:00,78.414,78.419,78.414,78.419,17600000.0
2006-09-26 22:04:00,78.426,78.437,78.426,78.437,15400000.0
2006-09-26 22:06:00,78.435,78.436,78.434,78.436,6400000.0
2006-09-26 22:07:00,78.431,78.431,78.426,78.426,16000000.0
2006-09-26 22:08:00,78.427,78.433,78.414,78.433,16000000.0
2006-09-26 22:09:00,78.422,78.436,78.415,78.436,12800000.0
2006-09-26 22:10:00,78.437,78.444,78.437,78.442,12800000.0
2006-09-26 22:13:00,78.427,78.442,78.427,78.436,12800000.0
2006-09-26 22:14:00,78.431,78.437,78.428,78.435,12800000.0
2006-09-26 22:15:00,78.431,78.431,78.422,78.426,14400000.0
2006-09-26 22:17:00,78.426,78.426,78.42,78.42,12800000.0
2006-09-26 22:18:00,78.418,78.424,78.418,78.421,16000000.0
2006-09-26 22:19:00,78.424,78.424,78.409,78.409,14400000.0
2006-09-26 22:20:00,78.408,78.417,78.403,78.413,12800000.0
2006-09-26 22:21:00,78.41,78.41,78.405,78.405,17600000.0
2006-09-26 22:23:00,78.404,78.404,78.386,78.399,12800000.0
2006-09-26 22:25:00,78.409,78.411,78.403,78.408,9600000.0
2006-09-26 22:26:00,78.392,78.411,78.392,78.411,17600000.0
2006-09-26 22:27:00,78.411,78.412,78.403,78.403,12800000.0
2006-09-26 22:28:00,78.404,78.413,78.404,78.405,12800000.0
2006-09-26 22:29:00,78.409,78.416,78.407,78.412,16000000.0
2006-09-26 22:30:00,78.421,78.425,78.417,78.417,17600000.0
2006-09-26 22:31:00,78.417,78.425,78.414,78.415,12800000.0
2006-09-26 22:33:00,78.408,78.408,78.395,78.401,11200000.0
2006-09-26 22:35:00,78.394,78.404,78.393,78.404,12800000.0
2006-09-26 22:36:00,78.406,78.406,78.39,78.4,17600000.0
2006-09-26 22:39:00,78.401,78.404,78.4,78.402,12800000.0
2006-09-26 22:41:00,78.401,78.405,78.395,78.405,11200000.0
2006-09-26 22:42:00,78.407,78.422,78.406,78.414,17600000.0
2006-09-26 22:43:00,78.411,78.42,78.403,78.41,16000000.0
2006-09-26 22:44:00,78.409,78.41,78.402,78.406,12800000.0
2006-09-26 22:45:00,78.401,78.401,78.383,78.385,16000000.0
2006-09-26 22:46:00,78.4,78.407,78.393,78.407,11200000.0
2006-09-26 22:49:00,78.404,78.404,78.4,78.404,12800000.0
2006-09-26 22:52:00,78.406,78.417,78.405,78.413,11200000.0
2006-09-26 22:54:00,78.41,78.41,78.388,78.389,11200000.0
2006-09-26 22:55:00,78.387,78.399,78.387,78.394,12800000.0
2006-09-26 22:56:00,78.388,78.397,78.386,78.397,17600000.0
2006-09-26 22:57:00,78.397,78.404,78.394,78.394,17600000.0
2006-09-26 23:00:00,78.377,78.377,78.364,78.368,9600000.0
2006-09-26 23:01:00,78.365,78.372,78.36,78.36,14400000.0
2006-09-26 23:02:00,78.361,78.366,78.348,78.353,17600000.0
2006-09-26 23:03:00,78.361,78.368,78.357,78.358,16000000.0
2006-09-26 23:04:00,78.356,78.36,78.349,78.358,11200000.0
2006-09-26 23:05:00,78.346,78.349,78.337,78.338,33600000.0
2006-09-26 23:06:00,78.33,78.337,78.327,78.337,12800000.0
2006-09-26 23:07:00,78.341,78.351,78.341,78.351,12200000.0
2006-09-26 23:08:00,78.351,78.358,78.347,78.358,11200000.0
2006-09-26 23:09:00,78.348,78.355,78.346,78.35,17000000.0
2006-09-26 23:10:00,78.362,78.365,78.358,78.365,12800000.0
2006-09-26 23:11:00,78.37,78.37,78.356,78.358,11200000.0
2006-09-26 23:13:00,78.364,78.37,78.361,78.37,12800000.0
2006-09-26 23:15:00,78.379,78.381,78.373,78.375,11200000.0
2006-09-26 23:16:00,78.375,78.377,78.371,78.374,12800000.0
2006-09-26 23:19:00,78.375,78.385,78.369,78.369,12800000.0
2006-09-26 23:21:00,78.366,78.384,78.366,78.378,16000000.0
2006-09-26 23:22:00,78.378,78.378,78.368,78.368,12800000.0
2006-09-26 23:24:00,78.255,78.255,77.27,77.27,11200000.0
2006-09-26 23:28:00,77.15,77.154,77.147,77.15,12800000.0
2006-09-26 23:31:00,77.152,77.155,77.143,77.143,12800000.0
2006-09-26 23:34:00,77.164,77.166,77.161,77.165,16000000.0
2006-09-26 23:35:00,77.164,77.171,77.161,77.171,16400000.0
2006-09-26 23:36:00,77.175,77.183,77.174,77.174,12800000.0
2006-09-26 23:38:00,77.167,77.178,77.167,77.171,11200000.0
2006-09-26 23:39:00,77.168,77.168,77.155,77.156,11200000.0
2006-09-26 23:41:00,77.158,77.161,77.155,77.161,12800000.0
2006-09-26 23:42:00,77.164,77.165,77.158,77.158,9600000.0
2006-09-26 23:43:00,77.162,77.166,77.156,77.165,11200000.0
2006-09-26 23:47:00,77.169,77.169,77.159,77.159,12800000.0
2006-09-26 23:48:00,77.154,77.166,77.101,77.166,8000000.0
2006-09-26 23:51:00,77.168,77.168,77.149,77.164,12800000.0
2006-09-26 23:52:00,77.166,77.173,77.16,77.173,12800000.0
2006-09-26 23:53:00,77.172,77.172,77.168,77.168,11200000.0
2006-09-26 23:54:00,77.164,77.173,77.143,77.173,14400000.0
2006-09-26 23:56:00,77.105,77.216,77.105,77.188,11200000.0
2006-09-26 23:58:00,77.175,77.18,77.159,77.18,11200000.0
2006-09-26 23:59:00,77.179,77.179,77.158,77.168,13800000.0
2006-09-27 00:00:00,77.18,77.185,77.177,77.185,9600000.0
2006-09-27 00:02:00,77.186,77.186,77.168,77.179,12800000.0
2006-09-27 00:06:00,77.191,77.195,77.186,77.194,11200000.0
2006-09-27 00:07:00,77.194,77.194,77.185,77.185,8000000.0
2006-09-27 00:08:00,77.195,77.195,77.173,77.193,12800000.0
2006-09-27 00:09:00,77.184,77.194,77.175,77.189,11200000.0
2006-09-27 00:10:00,77.192,77.199,77.188,77.199,12800000.0
2006-09-27 00:12:00,77.2,77.204,77.194,77.197,17600000.0
2006-09-27 00:20:00,77.189,77.195,77.189,77.192,17600000.0
2006-09-27 00:21:00,77.21,77.213,77.203,77.213,12800000.0
2006-09-27 00:25:00,77.213,77.216,77.21,77.21,10600000.0
2006-09-27 00:28:00,77.193,77.198,77.193,77.196,32000000.0
2006-09-27 00:30:00,77.212,77.212,77.206,77.212,7400000.0
2006-09-27 00:31:00,77.209,77.215,77.205,77.215,12800000.0
2006-09-27 00:34:00,77.205,77.205,77.196,77.199,19200000.0
2006-09-27 00:36:00,77.205,77.206,77.195,77.206,12800000.0
2006-09-27 00:37:00,77.199,77.205,77.198,77.205,12800000.0
2006-09-27 00:38:00,77.209,77.213,77.207,77.212,12800000.0
2006-09-27 00:40:00,77.212,77.212,77.207,77.208,8000000.0
2006-09-27 00:43:00,77.201,77.21,77.201,77.21,16000000.0
2006-09-27 00:44:00,77.21,77.216,77.191,77.214,18000000.0
2006-09-27 00:45:00,77.207,77.211,77.204,77.204,12800000.0
2006-09-27 00:46:00,77.211,77.213,77.206,77.206,14400000.0
2006-09-27 00:49:00,77.206,77.206,77.191,77.191,11200000.0
2006-09-27 00:50:00,77.196,77.205,77.196,77.205,12800000.0
2006-09-27 00:51:00,77.207,77.209,77.191,77.207,11200000.0
2006-09-27 00:52:00,77.196,77.202,77.19,77.19,11200000.0
2006-09-27 00:53:00,77.196,77.206,77.196,77.206,11200000.0
2006-09-27 00:54:00,77.195,77.211,77.195,77.211,17600000.0
2006-09-27 00:55:00,77.21,77.211,77.202,77.202,12800000.0
2006-09-27 00:56:00,77.208,77.215,77.206,77.21,12200000.0
2006-09-27 00:57:00,77.214,77.214,77.202,77.202,13200000.0
2006-09-27 00:58:00,77.203,77.203,77.199,77.203,12800000.0
2006-09-27 00:59:00,77.2,77.207,77.193,77.202,11200000.0
2006-09-27 01:03:00,77.19,77.196,77.189,77.189,11200000.0
2006-09-27 01:04:00,77.185,77.185,77.17,77.17,12800000.0
2006-09-27 01:06:00,77.185,77.208,77.134,77.187,12800000.0
2006-09-27 01:07:00,77.18,77.181,77.171,77.176,12800000.0
2006-09-27 01:08:00,77.17,77.177,77.163,77.163,16400000.0
2006-09-27 01:09:00,77.17,77.179,77.169,77.179,17600000.0
2006-09-27 01:11:00,77.17,77.17,77.166,77.166,11200000.0
2006-09-27 01:12:00,77.172,77.172,77.162,77.162,16000000.0
2006-09-27 01:13:00,77.155,77.155,77.148,77.152,8000000.0
2006-09-27 01:14:00,77.139,77.139,77.123,77.123,16000000.0
2006-09-27 01:15:00,77.121,77.122,77.11,77.12,12800000.0
2006-09-27 01:17:00,77.121,77.121,77.107,77.117,11200000.0
2006-09-27 01:18:00,77.133,77.136,77.126,77.133,12800000.0
2006-09-27 01:21:00,77.14,77.144,77.135,77.137,12800000.0
2006-09-27 01:22:00,77.135,77.135,77.121,77.121,12800000.0
2006-09-27 01:23:00,77.104,77.104,77.098,77.1,11200000.0
2006-09-27 01:24:00,77.109,77.112,77.097,77.097,12800000.0
2006-09-27 01:25:00,77.09,77.09,77.07,77.081,12800000.0
2006-09-27 01:26:00,77.079,77.079,77.067,77.078,11200000.0
2006-09-27 01:27:00,77.083,77.094,77.083,77.091,12800000.0
2006-09-27 01:28:00,77.086,77.107,77.086,77.104,17600000.0
2006-09-27 01:29:00,77.105,77.12,77.095,77.12,17600000.0
2006-09-27 01:30:00,77.113,77.113,77.103,77.103,11200000.0
2006-09-27 01:32:00,77.108,77.108,77.099,77.1,12800000.0
2006-09-27 01:33:00,77.104,77.113,77.098,77.113,10600000.0
2006-09-27 01:34:00,77.113,77.116,77.107,77.116,24000000.0
2006-09-27 01:35:00,77.111,77.113,77.1,77.107,14400000.0
2006-09-27 01:36:00,77.118,77.123,77.11,77.11,11200000.0
2006-09-27 01:37:00,77.116,77.123,77.112,77.123,14400000.0
2006-09-27 01:38:00,77.126,77.133,77.115,77.126,17600000.0
2006-09-27 01:39:00,77.121,77.129,77.121,77.124,14400000.0
2006-09-27 01:41:00,77.124,77.127,77.119,77.126,12800000.0
2006-09-27 01:42:00,77.126,77.128,77.122,77.125,11200000.0
2006-09-27 01:43:00,77.131,77.136,77.129,77.132,11200000.0
2006-09-27 01:44:00,77.129,77.138,77.129,77.13,12200000.0
2006-09-27 01:45:00,77.128,77.135,77.124,77.131,16000000.0
2006-09-27 01:46:00,77.121,77.142,77.121,77.13,16000000.0
2006-09-27 01:47:00,77.124,77.126,77.115,77.115,13800000.0
2006-09-27 01:49:00,77.119,77.128,77.116,77.116,16000000.0
2006-09-27 01:50:00,77.118,77.123,77.117,77.122,14400000.0
2006-09-27 01:51:00,77.128,77.133,77.124,77.127,11200000.0
2006-09-27 01:52:00,77.128,77.128,77.122,77.125,20800000.0
2006-09-27 01:53:00,77.128,77.133,77.122,77.122,14400000.0
2006-09-27 01:54:00,77.123,77.123,77.117,77.121,8000000.0
2006-09-27 01:55:00,77.125,77.135,77.125,77.13,12800000.0
2006-09-27 01:56:00,77.137,77.145,77.137,77.138,12800000.0
2006-09-27 01:57:00,77.131,77.136,77.129,77.136,11200000.0
2006-09-27 01:58:00,77.135,77.139,77.13,77.139,11200000.0
2006-09-27 01:59:00,77.138,77.138,77.124,77.137,11200000.0
2006-09-27 02:00:00,77.142,77.142,77.132,77.135,11200000.0
2006-09-27 02:02:00,77.138,77.14,77.132,77.132,12800000.0
2006-09-27 02:07:00,77.124,77.124,77.116,77.116,12800000.0
2006-09-27 02:08:00,77.118,77.124,77.113,77.123,17000000.0
2006-09-27 02:09:00,77.123,77.123,77.11,77.116,16000000.0
2006-09-27 02:10:00,77.108,77.115,77.108,77.109,9600000.0
2006-09-27 02:11:00,77.113,77.114,77.095,77.113,12800000.0
2006-09-27 02:12:00,77.117,77.121,77.113,77.113,11200000.0
2006-09-27 02:14:00,77.125,77.127,77.12,77.12,11200000.0
2006-09-27 02:15:00,77.123,77.127,77.113,77.121,11200000.0
2006-09-27 02:16:00,77.125,77.148,77.085,77.143,9600000.0
2006-09-27 02:17:00,77.127,77.134,77.125,77.134,11200000.0
2006-09-27 02:18:00,77.133,77.133,77.12,77.124,12800000.0
2006-09-27 02:19:00,77.117,77.129,77.117,77.129,12800000.0
2006-09-27 02:21:00,77.129,77.138,77.125,77.136,17000000.0
2006-09-27 02:22:00,77.137,77.141,77.131,77.139,12800000.0
2006-09-27 02:24:00,77.132,77.147,77.05,77.136,11200000.0
2006-09-27 02:26:00,77.13,77.135,77.119,77.126,18000000.0
2006-09-27 02:27:00,77.121,77.128,77.121,77.126,17600000.0
2006-09-27 02:28:00,77.128,77.134,77.126,77.126,14400000.0
2006-09-27 02:29:00,77.129,77.134,77.124,77.129,11200000.0
2006-09-27 02:30:00,77.127,77.136,77.127,77.134,11200000.0
2006-09-27 02:31:00,77.131,77.132,77.118,77.128,17600000.0
2006-09-27 02:32:00,77.135,77.135,77.116,77.132,11200000.0
2006-09-27 02:33:00,77.133,77.135,77.123,77.13,11200000.0
2006-09-27 02:34:00,77.123,77.13,77.118,77.12,14400000.0
2006-09-27 02:36:00,77.125,77.129,77.124,77.126,12800000.0
2006-09-27 02:37:00,77.131,77.136,77.124,77.124,12800000.0
2006-09-27 02:38:00,77.133,77.133,77.127,77.133,12800000.0
2006-09-27 02:39:00,77.143,77.154,77.143,77.149,16000000.0
2006-09-27 02:40:00,77.152,77.152,77.141,77.141,12800000.0
2006-09-27 02:41:00,77.147,77.153,77.146,77.153,11200000.0
2006-09-27 02:42:00,77.15,77.155,77.15,77.151,12800000.0
2006-09-27 02:44:00,77.157,77.163,77.152,77.163,12800000.0
2006-09-27 02:45:00,77.166,77.17,77.16,77.169,11200000.0
2006-09-27 02:46:00,77.165,77.165,77.158,77.162,12800000.0
2006-09-27 02:48:00,77.155,77.161,77.153,77.153,14400000.0
2006-09-27 02:51:00,77.155,77.155,77.137,77.155,11200000.0
2006-09-27 02:52:00,77.15,77.15,77.082,77.137,11200000.0
2006-09-27 02:53:00,77.137,77.138,77.121,77.121,10600000.0
2006-09-27 02:54:00,77.043,77.136,77.043,77.131,11200000.0
2006-09-27 02:55:00,77.137,77.139,77.128,77.128,11200000.0
2006-09-27 02:56:00,77.126,77.126,77.117,77.122,11200000.0
2006-09-27 02:57:00,77.119,77.119,77.101,77.109,11200000.0
2006-09-27 02:58:00,77.093,77.1,77.079,77.1,8000000.0
2006-09-27 02:59:00,77.101,77.101,77.093,77.095,11200000.0
2006-09-27 03:00:00,77.115,77.157,77.023,77.023,11200000.0
2006-09-27 03:04:00,77.09,77.09,77.079,77.079,11200000.0
2006-09-27 03:05:00,77.075,77.082,77.072,77.082,15400000.0
2006-09-27 03:06:00,77.082,77.087,77.08,77.083,16000000.0
2006-09-27 03:08:00,77.09,77.1,77.079,77.093,11200000.0
2006-09-27 03:09:00,77.095,77.099,77.094,77.097,11200000.0
2006-09-27 03:10:00,77.095,77.095,77.082,77.088,16000000.0
2006-09-27 03:11:00,77.081,77.094,77.081,77.094,11200000.0
2006-09-27 03:12:00,77.086,77.093,77.076,77.076,16400000.0
2006-09-27 03:14:00,77.104,77.116,77.104,77.116,11200000.0
2006-09-27 03:15:00,77.126,77.126,77.115,77.122,17000000.0
2006-09-27 03:16:00,77.115,77.12,77.105,77.105,14800000.0
2006-09-27 03:19:00,77.104,77.11,77.095,77.095,12800000.0
2006-09-27 03:20:00,77.088,77.088,77.078,77.083,12800000.0
2006-09-27 03:21:00,77.086,77.089,77.08,77.085,14400000.0
2006-09-27 03:24:00,77.077,77.084,77.077,77.084,9600000.0
2006-09-27 03:25:00,77.082,77.091,77.082,77.087,17600000.0
2006-09-27 03:26:00,77.082,77.091,77.073,77.073,12800000.0
2006-09-27 03:28:00,77.081,77.081,77.075,77.079,11200000.0
2006-09-27 03:29:00,77.068,77.074,77.06,77.067,12200000.0
2006-09-27 03:30:00,77.07,77.076,77.009,77.073,17600000.0
2006-09-27 03:31:00,77.073,77.074,77.063,77.07,12800000.0
2006-09-27 03:32:00,77.064,77.064,77.06,77.06,8000000.0
2006-09-27 03:33:00,77.07,77.081,77.07,77.076,11200000.0
2006-09-27 03:34:00,77.082,77.087,77.077,77.085,11200000.0
2006-09-27 03:36:00,77.098,77.098,77.086,77.086,11200000.0
2006-09-27 03:37:00,77.072,77.079,77.064,77.064,17600000.0
2006-09-27 03:38:00,77.042,77.063,77.042,77.063,12800000.0
2006-09-27 03:39:00,77.062,77.069,77.006,77.066,14400000.0
2006-09-27 03:40:00,77.061,77.067,77.057,77.067,12800000.0
2006-09-27 03:41:00,77.068,77.068,77.046,77.046,11200000.0
2006-09-27 03:45:00,77.047,77.053,77.044,77.045,11200000.0
2006-09-27 03:46:00,77.047,77.052,77.047,77.052,10600000.0
2006-09-27 03:48:00,77.056,77.067,77.055,77.067,11200000.0
2006-09-27 03:49:00,77.071,77.076,77.068,77.068,16000000.0
2006-09-27 03:50:00,77.071,77.078,77.07,77.071,11200000.0
2006-09-27 03:52:00,77.088,77.092,77.076,77.084,14200000.0
2006-09-27 03:54:00,77.08,77.08,77.06,77.065,13800000.0
2006-09-27 03:55:00,77.065,77.067,77.051,77.061,14400000.0
2006-09-27 03:57:00,77.061,77.069,77.059,77.069,12800000.0
2006-09-27 03:58:00,77.067,77.068,77.06,77.061,16000000.0
2006-09-27 03:59:00,77.058,77.063,77.055,77.06,12800000.0
2006-09-27 04:01:00,77.05,77.05,77.04,77.048,11200000.0
2006-09-27 04:03:00,77.052,77.055,77.049,77.051,12800000.0
2006-09-27 04:06:00,77.062,77.068,77.059,77.065,14400000.0
2006-09-27 04:10:00,77.071,77.076,77.067,77.076,14800000.0
2006-09-27 04:15:00,77.081,77.088,77.079,77.088,12800000.0
2006-09-27 04:16:00,77.091,77.096,77.088,77.088,11200000.0
2006-09-27 04:19:00,77.089,77.101,77.08,77.099,12800000.0
2006-09-27 04:21:00,77.107,77.107,77.098,77.1,11200000.0
2006-09-27 04:23:00,77.096,77.099,77.088,77.095,12800000.0
2006-09-27 04:31:00,77.094,77.094,77.078,77.082,12800000.0
2006-09-27 04:32:00,77.074,77.082,77.072,77.082,12800000.0
2006-09-27 04:34:00,77.082,77.082,77.075,77.075,12800000.0
2006-09-27 04:35:00,77.073,77.073,77.066,77.068,12800000.0
2006-09-27 04:36:00,77.081,77.09,77.081,77.087,6400000.0
2006-09-27 04:37:00,77.092,77.101,77.092,77.095,12800000.0
2006-09-27 04:40:00,77.091,77.093,77.09,77.092,11200000.0
2006-09-27 04:41:00,77.092,77.094,77.08,77.088,11200000.0
2006-09-27 04:42:00,77.091,77.095,77.075,77.094,12800000.0
2006-09-27 04:43:00,77.095,77.095,77.084,77.089,12800000.0
2006-09-27 04:44:00,77.092,77.095,77.089,77.091,9600000.0
2006-09-27 04:45:00,77.094,77.094,77.084,77.084,12800000.0
2006-09-27 04:52:00,77.091,77.095,77.086,77.09,11200000.0
2006-09-27 04:53:00,77.087,77.095,77.086,77.095,9600000.0
2006-09-27 04:54:00,77.09,77.095,77.089,77.091,12800000.0
2006-09-27 04:57:00,77.089,77.097,77.078,77.097,11200000.0
2006-09-27 04:58:00,77.09,77.093,77.081,77.081,8000000.0
2006-09-27 04:59:00,77.092,77.094,77.088,77.089,12800000.0
2006-09-27 05:01:00,77.085,77.094,77.078,77.094,14400000.0
2006-09-27 05:03:00,77.094,77.102,77.087,77.094,12200000.0
2006-09-27 05:04:00,77.1,77.101,77.091,77.098,8000000.0
2006-09-27 05:05:00,77.088,77.1,77.088,77.1,11200000.0
2006-09-27 05:06:00,77.104,77.107,77.1,77.1,11200000.0
2006-09-27 05:07:00,77.083,77.105,77.083,77.105,14400000.0
2006-09-27 05:09:00,77.106,77.115,77.102,77.102,17600000.0
2006-09-27 05:10:00,77.107,77.107,77.08,77.103,12800000.0
2006-09-27 05:11:00,77.106,77.11,77.094,77.094,12800000.0
2006-09-27 05:12:00,77.102,77.106,77.098,77.098,12800000.0
2006-09-27 05:13:00,77.101,77.108,77.095,77.101,12800000.0
2006-09-27 05:15:00,77.101,77.109,77.086,77.104,16000000.0
2006-09-27 05:16:00,77.107,77.107,77.041,77.104,16000000.0
2006-09-27 05:17:00,77.103,77.11,77.103,77.106,11200000.0
2006-09-27 05:20:00,77.094,77.102,77.093,77.093,11200000.0
2006-09-27 05:22:00,77.091,77.106,77.091,77.106,11200000.0
2006-09-27 05:23:00,77.106,77.116,77.106,77.108,12800000.0
2006-09-27 05:25:00,77.118,77.122,77.113,77.118,12800000.0
2006-09-27 05:27:00,77.113,77.114,77.104,77.11,12800000.0
2006-09-27 05:29:00,77.111,77.113,77.106,77.106,10600000.0
2006-09-27 05:30:00,77.115,77.115,77.092,77.101,16000000.0
2006-09-27 05:31:00,77.1,77.115,77.098,77.115,17600000.0
2006-09-27 05:33:00,77.113,77.113,77.104,77.104,9600000.0
2006-09-27 05:34:00,77.106,77.113,77.102,77.105,16000000.0
2006-09-27 05:38:00,77.11,77.111,77.088,77.111,16000000.0
2006-09-27 05:40:00,77.114,77.118,77.114,77.118,9600000.0
2006-09-27 05:43:00,77.12,77.12,77.113,77.113,11200000.0
2006-09-27 05:44:00,77.117,77.127,77.117,77.127,11200000.0
2006-09-27 05:45:00,77.127,77.135,77.127,77.133,16000000.0
2006-09-27 05:46:00,77.13,77.136,77.119,77.126,17600000.0
2006-09-27 05:47:00,77.131,77.141,77.13,77.141,14400000.0
2006-09-27 05:48:00,77.137,77.137,77.117,77.126,9600000.0
2006-09-27 05:49:00,77.117,77.133,77.117,77.133,17600000.0
2006-09-27 05:51:00,77.132,77.132,77.123,77.131,11200000.0
2006-09-27 05:52:00,77.133,77.135,77.122,77.131,12800000.0
2006-09-27 05:58:00,77.129,77.133,77.046,77.125,12800000.0
2006-09-27 06:00:00,77.146,77.146,77.143,77.146,8400000.0
2006-09-27 06:01:00,77.156,77.156,77.14,77.144,10600000.0
2006-09-27 06:02:00,77.145,77.149,77.129,77.129,12800000.0
2006-09-27 06:04:00,77.146,77.153,77.141,77.148,16000000.0
2006-09-27 06:05:00,77.146,77.152,77.139,77.152,14400000.0
2006-09-27 06:06:00,77.153,77.153,77.144,77.144,12800000.0
2006-09-27 06:07:00,77.145,77.146,77.14,77.14,11200000.0
2006-09-27 06:09:00,77.14,77.14,77.136,77.14,11200000.0
2006-09-27 06:11:00,77.133,77.142,77.128,77.142,17600000.0
2006-09-27 06:16:00,77.145,77.152,77.145,77.152,8000000.0
2006-09-27 06:17:00,77.157,77.165,77.157,77.162,12800000.0
2006-09-27 06:18:00,77.169,77.169,77.159,77.159,12800000.0
2006-09-27 06:19:00,77.159,77.166,77.159,77.163,12800000.0
2006-09-27 06:21:00,77.158,77.158,77.148,77.148,12200000.0
2006-09-27 06:22:00,77.148,77.16,77.147,77.16,12800000.0
2006-09-27 06:24:00,77.164,77.18,77.161,77.18,8000000.0
2006-09-27 06:25:00,77.179,77.179,77.16,77.176,12800000.0
2006-09-27 06:26:00,77.177,77.185,77.173,77.181,12800000.0
2006-09-27 06:27:00,77.188,77.188,77.171,77.185,14400000.0
2006-09-27 06:28:00,77.171,77.179,77.171,77.172,8000000.0
2006-09-27 06:29:00,77.169,77.175,77.169,77.171,11200000.0
2006-09-27 06:30:00,77.163,77.172,77.163,77.169,14400000.0
2006-09-27 06:31:00,77.166,77.172,77.162,77.167,14400000.0
2006-09-27 06:32:00,77.163,77.168,77.153,77.164,12800000.0
2006-09-27 06:33:00,77.168,77.168,77.152,77.159,17600000.0
2006-09-27 06:34:00,77.137,77.164,77.137,77.159,12800000.0
2006-09-27 06:35:00,77.16,77.166,77.157,77.165,12800000.0
2006-09-27 06:36:00,77.16,77.16,77.145,77.148,14400000.0
2006-09-27 06:37:00,77.158,77.16,77.156,77.159,12800000.0
2006-09-27 06:39:00,77.164,77.169,77.153,77.166,11200000.0
2006-09-27 06:40:00,77.174,77.178,77.168,77.175,9600000.0
2006-09-27 06:42:00,77.167,77.171,77.164,77.171,9600000.0
2006-09-27 06:43:00,77.129,77.202,77.129,77.183,16000000.0
2006-09-27 06:45:00,77.16,77.16,77.146,77.149,17600000.0
2006-09-27 06:46:00,77.148,77.152,77.143,77.146,12800000.0
2006-09-27 06:47:00,77.146,77.147,77.139,77.143,12800000.0
2006-09-27 06:48:00,77.136,77.139,77.13,77.13,17600000.0
2006-09-27 06:49:00,77.126,77.138,77.121,77.138,17600000.0
2006-09-27 06:50:00,77.132,77.148,77.132,77.138,14400000.0
2006-09-27 06:52:00,77.144,77.149,77.139,77.146,12800000.0
2006-09-27 06:53:00,77.141,77.149,77.135,77.148,17600000.0
2006-09-27 06:54:00,77.146,77.146,77.139,77.145,14400000.0
2006-09-27 06:55:00,77.151,77.16,77.151,77.158,9600000.0
2006-09-27 06:57:00,77.163,77.163,77.151,77.157,14400000.0
2006-09-27 06:59:00,77.153,77.16,77.14,77.158,12800000.0
2006-09-27 07:00:00,77.155,77.155,77.146,77.15,16000000.0
2006-09-27 07:01:00,77.146,77.149,77.139,77.149,17600000.0
2006-09-27 07:02:00,77.148,77.148,77.143,77.144,12800000.0
2006-09-27 07:03:00,77.131,77.142,77.131,77.142,12800000.0
2006-09-27 07:04:00,77.134,77.146,77.134,77.146,12800000.0
2006-09-27 07:05:00,77.146,77.146,77.124,77.135,11200000.0
2006-09-27 07:06:00,77.14,77.14,77.131,77.137,12200000.0
2006-09-27 07:07:00,77.139,77.14,77.134,77.134,11200000.0
2006-09-27 07:08:00,77.139,77.142,77.129,77.129,15400000.0
2006-09-27 07:09:00,77.137,77.145,77.137,77.143,12800000.0
2006-09-27 07:10:00,77.133,77.146,77.133,77.146,4800000.0
2006-09-27 07:13:00,77.135,77.143,77.135,77.136,12800000.0
2006-09-27 07:14:00,77.133,77.152,77.133,77.142,11200000.0
2006-09-27 07:15:00,77.138,77.14,77.135,77.137,11200000.0
2006-09-27 07:16:00,77.136,77.148,77.136,77.148,11200000.0
2006-09-27 07:19:00,77.147,77.147,77.135,77.139,12800000.0
2006-09-27 07:20:00,77.142,77.148,77.137,77.143,12800000.0
2006-09-27 07:21:00,77.144,77.145,77.137,77.137,12800000.0
2006-09-27 07:22:00,77.137,77.143,77.131,77.142,17600000.0
2006-09-27 07:23:00,77.14,77.14,77.133,77.133,11200000.0
2006-09-27 07:24:00,77.129,77.138,77.129,77.134,14400000.0
2006-09-27 07:25:00,77.134,77.14,77.122,77.137,16000000.0
2006-09-27 07:28:00,77.132,77.142,77.132,77.142,14400000.0
2006-09-27 07:29:00,77.14,77.14,77.126,77.13,11200000.0
2006-09-27 07:30:00,77.134,77.134,77.126,77.129,11200000.0
2006-09-27 07:32:00,77.131,77.133,77.126,77.127,17600000.0
2006-09-27 07:35:00,77.132,77.14,77.129,77.14,16000000.0
2006-09-27 07:38:00,77.139,77.139,77.129,77.129,12800000.0
2006-09-27 07:41:00,77.133,77.14,77.128,77.135,12800000.0
2006-09-27 07:42:00,77.134,77.134,77.128,77.129,12800000.0
2006-09-27 07:43:00,77.126,77.133,77.123,77.123,12800000.0
2006-09-27 07:44:00,77.131,77.138,77.129,77.136,11200000.0
2006-09-27 07:45:00,77.139,77.14,77.131,77.134,11200000.0
2006-09-27 07:47:00,77.137,77.14,77.129,77.132,14400000.0
2006-09-27 07:49:00,77.132,77.14,77.129,77.14,17600000.0
2006-09-27 07:50:00,77.137,77.142,77.137,77.139,8000000.0
2006-09-27 07:51:00,77.127,77.136,77.123,77.134,12800000.0
2006-09-27 07:52:00,77.133,77.134,77.125,77.131,17600000.0
2006-09-27 07:54:00,77.144,77.146,77.143,77.143,11200000.0
2006-09-27 07:56:00,77.134,77.138,77.129,77.129,16000000.0
2006-09-27 07:57:00,77.121,77.13,77.121,77.123,10600000.0
2006-09-27 07:58:00,77.124,77.128,77.118,77.128,11200000.0
2006-09-27 08:00:00,77.133,77.141,77.131,77.14,8000000.0
2006-09-27 08:01:00,77.138,77.145,77.138,77.142,8000000.0
2006-09-27 08:02:00,77.14,77.144,77.14,77.14,6400000.0
2006-09-27 08:03:00,77.14,77.146,77.137,77.14,11200000.0
2006-09-27 08:06:00,77.15,77.153,77.15,77.152,4800000.0
2006-09-27 08:07:00,77.158,77.169,77.156,77.169,11200000.0
2006-09-27 08:08:00,77.168,77.168,77.161,77.168,18000000.0
2006-09-27 08:09:00,77.172,77.172,77.155,77.155,12200000.0
2006-09-27 08:10:00,77.148,77.165,77.148,77.164,12800000.0
2006-09-27 08:11:00,77.167,77.167,77.145,77.152,11200000.0
2006-09-27 08:12:00,77.147,77.163,77.147,77.157,16000000.0
2006-09-27 08:13:00,77.157,77.159,77.15,77.15,11200000.0
2006-09-27 08:14:00,77.145,77.145,77.128,77.128,12800000.0
2006-09-27 08:15:00,77.137,77.142,77.126,77.129,16000000.0
2006-09-27 08:16:00,77.143,77.15,77.134,77.15,11200000.0
2006-09-27 08:17:00,77.166,77.167,77.157,77.167,12800000.0
2006-09-27 08:18:00,77.153,77.164,77.147,77.147,12800000.0
2006-09-27 08:19:00,77.138,77.155,77.138,77.151,14400000.0
2006-09-27 08:20:00,77.156,77.156,77.137,77.143,16000000.0
2006-09-27 08:21:00,77.132,77.132,77.104,77.104,17000000.0
2006-09-27 08:22:00,77.116,77.121,77.111,77.117,11200000.0
2006-09-27 08:23:00,77.117,77.125,77.117,77.118,11200000.0
2006-09-27 08:24:00,77.114,77.118,77.109,77.118,9000000.0
2006-09-27 08:27:00,77.106,77.125,77.106,77.115,12800000.0
2006-09-27 08:28:00,77.116,77.116,77.095,77.109,11200000.0
2006-09-27 08:29:00,77.11,77.112,77.109,77.11,14400000.0
2006-09-27 08:30:00,77.107,77.118,77.107,77.109,11200000.0
2006-09-27 08:31:00,77.105,77.117,77.105,77.113,12800000.0
2006-09-27 08:32:00,77.115,77.121,77.115,77.121,11200000.0
2006-09-27 08:33:00,77.126,77.13,77.123,77.123,11200000.0
2006-09-27 08:35:00,77.14,77.144,77.13,77.131,17600000.0
2006-09-27 08:36:00,77.128,77.135,77.128,77.129,17600000.0
2006-09-27 08:38:00,77.123,77.134,77.123,77.134,11200000.0
2006-09-27 08:39:00,77.121,77.14,77.121,77.14,16000000.0
2006-09-27 08:40:00,77.139,77.139,77.126,77.128,16400000.0
2006-09-27 08:41:00,77.136,77.143,77.133,77.133,17600000.0
2006-09-27 08:42:00,77.137,77.137,77.125,77.13,12800000.0
2006-09-27 08:43:00,77.128,77.136,77.124,77.132,12800000.0
2006-09-27 08:44:00,77.128,77.136,77.126,77.13,12800000.0
2006-09-27 08:45:00,77.125,77.136,77.122,77.122,16000000.0
2006-09-27 08:46:00,77.114,77.12,77.114,77.118,11200000.0
2006-09-27 08:47:00,77.122,77.122,77.106,77.112,11200000.0
2006-09-27 08:50:00,77.117,77.121,77.109,77.11,12800000.0
2006-09-27 08:51:00,77.109,77.115,77.104,77.111,17600000.0
2006-09-27 08:53:00,77.107,77.107,77.097,77.097,16000000.0
2006-09-27 08:54:00,77.106,77.112,77.097,77.108,9600000.0
2006-09-27 08:55:00,77.118,77.127,77.113,77.113,16000000.0
2006-09-27 08:57:00,77.119,77.132,77.119,77.125,11200000.0
2006-09-27 08:58:00,77.119,77.12,77.115,77.117,9600000.0
2006-09-27 09:00:00,77.111,77.129,77.111,77.127,17600000.0
2006-09-27 09:03:00,77.135,77.14,77.123,77.134,16000000.0
2006-09-27 09:04:00,77.137,77.141,77.133,77.135,11200000.0
2006-09-27 09:06:00,77.134,77.138,77.125,77.138,12800000.0
2006-09-27 09:07:00,77.141,77.141,77.132,77.133,12800000.0
2006-09-27 09:10:00,77.146,77.154,77.146,77.154,12800000.0
2006-09-27 09:11:00,77.156,77.156,77.144,77.149,12800000.0
2006-09-27 09:12:00,77.145,77.146,77.14,77.143,12800000.0
2006-09-27 09:13:00,77.136,77.137,77.129,77.129,11200000.0
2006-09-27 09:14:00,77.127,77.137,77.127,77.133,11200000.0
2006-09-27 09:15:00,77.134,77.14,77.131,77.139,11200000.0
2006-09-27 09:16:00,77.137,77.146,77.137,77.14,12800000.0
2006-09-27 09:17:00,77.14,77.14,77.131,77.132,11200000.0
2006-09-27 09:20:00,77.142,77.142,77.135,77.138,16000000.0
2006-09-27 09:21:00,77.133,77.133,77.125,77.127,11200000.0
2006-09-27 09:22:00,77.13,77.134,77.125,77.13,17600000.0
2006-09-27 09:23:00,77.125,77.133,77.124,77.133,12800000.0
2006-09-27 09:24:00,77.043,77.152,77.043,77.132,11200000.0
2006-09-27 09:25:00,77.116,77.121,77.114,77.12,12200000.0
2006-09-27 09:26:00,77.125,77.138,77.121,77.138,11200000.0
2006-09-27 09:27:00,77.144,77.15,77.144,77.146,11200000.0
2006-09-27 09:28:00,77.135,77.145,77.134,77.145,12800000.0
2006-09-27 09:29:00,77.139,77.143,77.138,77.139,11200000.0
2006-09-27 09:30:00,77.14,77.146,77.14,77.145,12800000.0
2006-09-27 09:31:00,77.145,77.146,77.14,77.14,12800000.0
2006-09-27 09:32:00,77.135,77.153,77.13,77.13,14400000.0
2006-09-27 09:33:00,77.139,77.141,77.132,77.137,12800000.0
2006-09-27 09:34:00,77.144,77.153,77.144,77.153,11200000.0
2006-09-27 09:35:00,77.156,77.16,77.15,77.16,12800000.0
2006-09-27 09:36:00,77.16,77.166,77.158,77.159,9600000.0
2006-09-27 09:38:00,77.151,77.151,77.137,77.143,11200000.0
2006-09-27 09:39:00,77.147,77.15,77.146,77.147,12800000.0
2006-09-27 09:40:00,77.149,77.155,77.137,77.152,14400000.0
2006-09-27 09:41:00,77.154,77.155,77.148,77.148,11200000.0
2006-09-27 09:42:00,77.149,77.157,77.148,77.15,16000000.0
2006-09-27 09:44:00,77.141,77.15,77.139,77.139,12800000.0
2006-09-27 09:45:00,77.151,77.156,77.141,77.156,13200000.0
2006-09-27 09:47:00,77.168,77.173,77.167,77.171,12200000.0
2006-09-27 09:48:00,77.17,77.176,77.161,77.169,11200000.0
2006-09-27 09:49:00,77.177,77.203,77.177,77.203,13200000.0
2006-09-27 09:50:00,77.205,77.205,77.195,77.195,16000000.0
2006-09-27 09:51:00,77.193,77.201,77.191,77.201,16000000.0
2006-09-27 09:52:00,77.201,77.207,77.198,77.207,14400000.0
2006-09-27 09:53:00,77.194,77.207,77.192,77.192,12800000.0
2006-09-27 09:54:00,77.194,77.199,77.193,77.199,17600000.0
2006-09-27 09:55:00,77.199,77.208,77.199,77.203,11200000.0
2006-09-27 09:56:00,77.212,77.212,77.199,77.201,14400000.0
2006-09-27 09:57:00,77.2,77.2,77.183,77.185,17600000.0
2006-09-27 09:58:00,77.192,77.204,77.104,77.204,17600000.0
2006-09-27 09:59:00,77.2,77.211,77.2,77.203,17600000.0
2006-09-27 10:00:00,77.205,77.206,77.193,77.199,11200000.0
2006-09-27 10:01:00,77.193,77.204,77.193,77.202,12800000.0
2006-09-27 10:02:00,77.21,77.219,77.209,77.217,15400000.0
2006-09-27 10:03:00,77.218,77.232,77.218,77.23,11200000.0
2006-09-27 10:04:00,77.23,77.237,77.23,77.237,8000000.0
2006-09-27 10:05:00,77.236,77.24,77.223,77.223,14400000.0
2006-09-27 10:06:00,77.233,77.256,77.233,77.256,16000000.0
2006-09-27 10:07:00,77.263,77.272,77.259,77.272,12800000.0
2006-09-27 10:08:00,77.273,77.278,77.261,77.265,11200000.0
2006-09-27 10:09:00,77.257,77.257,77.242,77.251,12800000.0
2006-09-27 10:11:00,77.248,77.254,77.241,77.247,11200000.0
2006-09-27 10:13:00,77.246,77.252,77.243,77.252,12800000.0
2006-09-27 10:14:00,77.252,77.259,77.251,77.259,11200000.0
2006-09-27 10:16:00,77.267,77.268,77.261,77.264,12800000.0
2006-09-27 10:17:00,77.272,77.273,77.266,77.269,11200000.0
2006-09-27 10:18:00,77.26,77.272,77.237,77.272,11200000.0
2006-09-27 10:19:00,77.277,77.279,77.271,77.271,11200000.0
2006-09-27 10:24:00,77.264,77.264,77.259,77.259,12800000.0
2006-09-27 10:25:00,77.249,77.254,77.239,77.254,11200000.0
2006-09-27 10:26:00,77.252,77.252,77.245,77.25,4800000.0
2006-09-27 10:27:00,77.245,77.254,77.245,77.254,11200000.0
2006-09-27 10:29:00,77.243,77.243,77.233,77.233,11200000.0
2006-09-27 10:30:00,77.237,77.251,77.237,77.251,8000000.0
2006-09-27 10:31:00,77.261,77.261,77.244,77.253,12800000.0
2006-09-27 10:32:00,77.258,77.275,77.258,77.269,17000000.0
2006-09-27 10:33:00,77.259,77.264,77.252,77.252,11200000.0
2006-09-27 10:34:00,77.258,77.259,77.253,77.253,11200000.0
2006-09-27 10:35:00,77.249,77.255,77.245,77.254,11200000.0
2006-09-27 10:36:00,77.247,77.247,77.234,77.234,11200000.0
2006-09-27 10:37:00,77.227,77.232,77.141,77.221,11200000.0
2006-09-27 10:38:00,77.222,77.222,77.197,77.204,12800000.0
2006-09-27 10:39:00,77.199,77.206,77.199,77.205,11200000.0
2006-09-27 10:40:00,77.187,77.187,77.168,77.174,16000000.0
2006-09-27 10:42:00,77.19,77.19,77.179,77.19,11200000.0
2006-09-27 10:44:00,77.19,77.195,77.188,77.19,12800000.0
2006-09-27 10:45:00,77.18,77.185,77.173,77.174,12800000.0
2006-09-27 10:46:00,77.164,77.164,77.149,77.16,12800000.0
2006-09-27 10:47:00,77.16,77.16,77.132,77.153,12800000.0
2006-09-27 10:48:00,77.148,77.151,77.144,77.146,12800000.0
2006-09-27 10:49:00,77.141,77.147,77.139,77.14,11200000.0
2006-09-27 10:50:00,77.138,77.148,77.131,77.131,16000000.0
2006-09-27 10:51:00,77.133,77.147,77.133,77.147,17600000.0
2006-09-27 10:53:00,77.134,77.134,77.114,77.12,11200000.0
2006-09-27 10:54:00,77.14,77.14,77.13,77.135,17600000.0
2006-09-27 10:55:00,77.136,77.14,77.128,77.134,11200000.0
2006-09-27 10:56:00,77.139,77.145,77.138,77.138,17600000.0
2006-09-27 10:58:00,77.137,77.143,77.049,77.143,12800000.0
2006-09-27 10:59:00,77.157,77.162,77.152,77.154,11200000.0
2006-09-27 11:00:00,77.166,77.166,77.153,77.155,12800000.0
2006-09-27 11:01:00,77.159,77.163,77.157,77.16,12800000.0
2006-09-27 11:02:00,77.167,77.173,77.163,77.163,16000000.0
2006-09-27 11:03:00,77.174,77.176,77.163,77.169,12200000.0
2006-09-27 11:04:00,77.172,77.183,77.172,77.183,14400000.0
2006-09-27 11:05:00,77.19,77.196,77.179,77.191,17600000.0
2006-09-27 11:06:00,77.189,77.196,77.183,77.196,17000000.0
2006-09-27 11:07:00,77.195,77.201,77.182,77.201,17600000.0
2006-09-27 11:09:00,77.211,77.219,77.206,77.219,18000000.0
2006-09-27 11:10:00,77.217,77.22,77.213,77.214,13200000.0
2006-09-27 11:11:00,77.21,77.212,77.199,77.212,11200000.0
2006-09-27 11:12:00,77.209,77.209,77.193,77.193,17600000.0
2006-09-27 11:13:00,77.211,77.215,77.194,77.21,14400000.0
2006-09-27 11:14:00,77.215,77.222,77.215,77.22,11200000.0
2006-09-27 11:17:00,77.215,77.226,77.209,77.226,11200000.0
2006-09-27 11:18:00,77.23,77.251,77.23,77.251,12800000.0
2006-09-27 11:19:00,77.252,77.257,77.25,77.256,17600000.0
2006-09-27 11:20:00,77.253,77.256,77.246,77.254,12800000.0
2006-09-27 11:21:00,77.262,77.266,77.257,77.266,14400000.0
2006-09-27 11:22:00,77.286,77.31,77.286,77.31,12800000.0
2006-09-27 11:24:00,77.311,77.311,77.296,77.305,12800000.0
2006-09-27 11:25:00,77.294,77.3,77.279,77.287,17600000.0
2006-09-27 11:26:00,77.284,77.291,77.277,77.291,14400000.0
2006-09-27 11:27:00,77.289,77.289,77.274,77.281,11200000.0
2006-09-27 11:28:00,77.279,77.285,77.275,77.285,14400000.0
2006-09-27 11:30:00,77.279,77.286,77.277,77.284,14400000.0
2006-09-27 11:31:00,77.286,77.286,77.27,77.271,11200000.0
2006-09-27 11:32:00,77.267,77.269,77.251,77.251,17600000.0
2006-09-27 11:33:00,77.251,77.257,77.244,77.244,12800000.0
2006-09-27 11:34:00,77.253,77.261,77.252,77.252,12800000.0
2006-09-27 11:35:00,77.263,77.263,77.254,77.254,11200000.0
2006-09-27 11:36:00,77.257,77.259,77.256,77.259,12800000.0
2006-09-27 11:37:00,77.258,77.258,77.246,77.246,11200000.0
2006-09-27 11:38:00,77.248,77.256,77.246,77.246,11200000.0
2006-09-27 11:40:00,77.246,77.258,77.246,77.258,11200000.0
2006-09-27 11:41:00,77.265,77.282,77.263,77.279,15400000.0
2006-09-27 11:42:00,77.282,77.294,77.273,77.28,17600000.0
2006-09-27 11:43:00,77.29,77.294,77.276,77.294,11200000.0
2006-09-27 11:44:00,77.295,77.298,77.29,77.292,11200000.0
2006-09-27 11:45:00,77.287,77.296,77.287,77.295,14400000.0
2006-09-27 11:46:00,77.301,77.305,77.294,77.305,11200000.0
2006-09-27 11:47:00,77.304,77.311,77.289,77.311,17600000.0
2006-09-27 11:48:00,77.314,77.314,77.295,77.308,11200000.0
2006-09-27 11:49:00,77.301,77.311,77.301,77.301,12800000.0
2006-09-27 11:50:00,77.302,77.311,77.299,77.311,12800000.0
2006-09-27 11:51:00,77.309,77.309,77.3,77.302,11200000.0
2006-09-27 11:52:00,77.305,77.305,77.294,77.298,11200000.0
2006-09-27 11:55:00,77.304,77.305,77.241,77.301,11200000.0
2006-09-27 11:58:00,77.304,77.308,77.301,77.301,10600000.0
2006-09-27 11:59:00,77.301,77.301,77.287,77.287,11200000.0
2006-09-27 12:00:00,77.295,77.303,77.295,77.298,11200000.0
2006-09-27 12:01:00,77.297,77.297,77.286,77.286,11200000.0
2006-09-27 12:05:00,77.29,77.29,77.282,77.284,17600000.0
2006-09-27 12:06:00,77.286,77.29,77.281,77.281,12800000.0
2006-09-27 12:07:00,77.285,77.294,77.285,77.29,11200000.0
2006-09-27 12:08:00,77.284,77.291,77.28,77.291,11200000.0
2006-09-27 12:09:00,77.294,77.299,77.29,77.293,14400000.0
2006-09-27 12:11:00,77.287,77.292,77.282,77.282,12800000.0
2006-09-27 12:12:00,77.292,77.299,77.292,77.299,11200000.0
2006-09-27 12:13:00,77.297,77.3,77.29,77.297,10600000.0
2006-09-27 12:14:00,77.305,77.305,77.296,77.304,12800000.0
2006-09-27 12:15:00,77.301,77.306,77.301,77.304,12800000.0
2006-09-27 12:16:00,77.298,77.322,77.298,77.322,12200000.0
2006-09-27 12:17:00,77.324,77.325,77.258,77.314,17600000.0
2006-09-27 12:18:00,77.305,77.313,77.305,77.305,16000000.0
2006-09-27 12:19:00,77.312,77.316,77.3,77.311,12800000.0
2006-09-27 12:20:00,77.306,77.31,77.3,77.304,14400000.0
2006-09-27 12:21:00,77.301,77.307,77.298,77.302,11200000.0
2006-09-27 12:22:00,77.296,77.301,77.293,77.293,16000000.0
2006-09-27 12:23:00,77.284,77.292,77.281,77.287,14400000.0
2006-09-27 12:24:00,77.283,77.285,77.276,77.279,12800000.0
2006-09-27 12:25:00,77.287,77.292,77.287,77.292,11200000.0
2006-09-27 12:26:00,77.297,77.319,77.297,77.319,11200000.0
2006-09-27 12:27:00,77.336,77.337,77.33,77.337,11200000.0
2006-09-27 12:28:00,77.328,77.336,77.322,77.334,12800000.0
2006-09-27 12:29:00,77.334,77.35,77.332,77.35,17600000.0
2006-09-27 12:30:00,77.348,77.357,77.348,77.354,17600000.0
2006-09-27 12:31:00,77.341,77.352,77.34,77.352,12800000.0
2006-09-27 12:33:00,77.352,77.352,77.341,77.347,14400000.0
2006-09-27 12:34:00,77.337,77.347,77.337,77.345,12800000.0
2006-09-27 12:35:00,77.335,77.339,77.315,77.315,11200000.0
2006-09-27 12:36:00,77.302,77.308,77.301,77.308,11200000.0
2006-09-27 12:37:00,77.298,77.302,77.289,77.296,11200000.0
2006-09-27 12:38:00,77.297,77.305,77.211,77.3,17600000.0
2006-09-27 12:40:00,77.295,77.295,77.274,77.291,16000000.0
2006-09-27 12:41:00,77.298,77.303,77.295,77.299,12800000.0
2006-09-27 12:42:00,77.299,77.304,77.299,77.304,14400000.0
2006-09-27 12:43:00,77.308,77.31,77.297,77.304,13200000.0
2006-09-27 12:44:00,77.298,77.321,77.298,77.317,17600000.0
2006-09-27 12:45:00,77.327,77.332,77.322,77.328,16000000.0
2006-09-27 12:46:00,77.332,77.339,77.33,77.334,12800000.0
2006-09-27 12:47:00,77.329,77.331,77.312,77.324,12800000.0
2006-09-27 12:48:00,77.317,77.318,77.309,77.318,12800000.0
2006-09-27 12:49:00,77.299,77.299,77.289,77.296,16000000.0
2006-09-27 12:50:00,77.299,77.299,77.285,77.297,14400000.0
2006-09-27 12:51:00,77.296,77.296,77.278,77.278,11200000.0
2006-09-27 12:53:00,77.286,77.295,77.284,77.286,11200000.0
2006-09-27 12:54:00,77.291,77.298,77.286,77.288,12800000.0
2006-09-27 12:55:00,77.284,77.29,77.284,77.284,16400000.0
2006-09-27 12:56:00,77.282,77.285,77.277,77.282,11200000.0
2006-09-27 12:57:00,77.28,77.286,77.278,77.278,11200000.0
2006-09-27 12:58:00,77.268,77.276,77.264,77.275,17600000.0
2006-09-27 12:59:00,77.275,77.284,77.275,77.278,16000000.0
2006-09-27 13:00:00,77.287,77.295,77.283,77.295,13200000.0
2006-09-27 13:01:00,77.291,77.299,77.289,77.299,14800000.0
2006-09-27 13:02:00,77.299,77.299,77.292,77.292,12800000.0
2006-09-27 13:03:00,77.297,77.299,77.282,77.295,16000000.0
2006-09-27 13:04:00,77.297,77.303,77.297,77.298,11200000.0
2006-09-27 13:06:00,77.293,77.293,77.28,77.28,3200000.0
2006-09-27 13:07:00,77.282,77.285,77.274,77.274,14400000.0
2006-09-27 13:08:00,77.282,77.284,77.273,77.282,17600000.0
2006-09-27 13:09:00,77.294,77.294,77.279,77.284,12800000.0
2006-09-27 13:11:00,77.283,77.297,77.283,77.297,11200000.0
2006-09-27 13:12:00,77.305,77.307,77.303,77.304,12800000.0
2006-09-27 13:13:00,77.302,77.304,77.298,77.3,17000000.0
2006-09-27 13:14:00,77.303,77.303,77.286,77.286,12800000.0
2006-09-27 13:17:00,77.306,77.315,77.304,77.315,13200000.0
2006-09-27 13:18:00,77.307,77.313,77.299,77.31,11200000.0
2006-09-27 13:19:00,77.309,77.313,77.305,77.31,16000000.0
2006-09-27 13:20:00,77.312,77.312,77.302,77.304,9600000.0
2006-09-27 13:21:00,77.315,77.32,77.303,77.32,11200000.0
2006-09-27 13:22:00,77.314,77.318,77.312,77.312,14400000.0
2006-09-27 13:23:00,77.312,77.321,77.31,77.31,12800000.0
2006-09-27 13:25:00,77.308,77.317,77.306,77.306,17600000.0
2006-09-27 13:27:00,77.309,77.315,77.304,77.315,12800000.0
2006-09-27 13:29:00,77.319,77.321,77.312,77.312,11200000.0
2006-09-27 13:30:00,77.315,77.318,77.313,77.313,12800000.0
2006-09-27 13:31:00,77.308,77.32,77.308,77.32,11200000.0
2006-09-27 13:32:00,77.322,77.33,77.322,77.33,11200000.0
2006-09-27 13:33:00,77.333,77.338,77.333,77.337,19200000.0
2006-09-27 13:34:00,77.351,77.359,77.349,77.353,13800000.0
2006-09-27 13:35:00,77.35,77.358,77.348,77.356,36800000.0
2006-09-27 13:36:00,77.358,77.366,77.357,77.357,17600000.0
2006-09-27 13:38:00,77.356,77.356,77.343,77.347,33600000.0
2006-09-27 13:39:00,77.341,77.346,77.334,77.346,14400000.0
2006-09-27 13:41:00,77.344,77.346,77.339,77.342,16000000.0
2006-09-27 13:42:00,77.319,77.332,77.319,77.325,11200000.0
2006-09-27 13:43:00,77.334,77.339,77.328,77.339,27200000.0
2006-09-27 13:44:00,77.34,77.347,77.336,77.336,33600000.0
2006-09-27 13:45:00,77.333,77.34,77.328,77.328,20800000.0
2006-09-27 13:46:00,77.34,77.345,77.337,77.345,24000000.0
2006-09-27 13:47:00,77.346,77.354,77.346,77.354,12800000.0
2006-09-27 13:49:00,77.35,77.35,77.343,77.343,17600000.0
2006-09-27 13:50:00,77.338,77.338,77.324,77.324,11200000.0
2006-09-27 13:51:00,77.333,77.338,77.332,77.338,24000000.0
2006-09-27 13:52:00,77.336,77.336,77.315,77.315,12200000.0
2006-09-27 13:53:00,77.329,77.339,77.329,77.334,17600000.0
2006-09-27 13:54:00,77.336,77.34,77.333,77.333,25600000.0
2006-09-27 13:56:00,77.333,77.342,77.332,77.334,14400000.0
2006-09-27 13:57:00,77.338,77.345,77.334,77.345,29200000.0
2006-09-27 13:59:00,77.343,77.343,77.334,77.343,32000000.0
2006-09-27 14:00:00,77.344,77.346,77.341,77.343,47400000.0
2006-09-27 14:03:00,77.344,77.344,77.337,77.337,14800000.0
2006-09-27 14:04:00,77.339,77.344,77.339,77.343,11200000.0
2006-09-27 14:05:00,77.347,77.352,77.345,77.345,23400000.0
2006-09-27 14:06:00,77.338,77.345,77.334,77.345,36800000.0
2006-09-27 14:07:00,77.337,77.345,77.334,77.345,40000000.0
2006-09-27 14:08:00,77.344,77.352,77.343,77.343,16000000.0
2006-09-27 14:09:00,77.346,77.353,77.342,77.353,34000000.0
2006-09-27 14:10:00,77.348,77.353,77.346,77.347,33600000.0
2006-09-27 14:11:00,77.335,77.344,77.334,77.344,14400000.0
2006-09-27 14:12:00,77.346,77.35,77.341,77.341,27200000.0
2006-09-27 14:13:00,77.345,77.346,77.336,77.346,14800000.0
2006-09-27 14:14:00,77.348,77.352,77.347,77.352,12800000.0
2006-09-27 14:16:00,77.344,77.356,77.344,77.347,25600000.0
2006-09-27 14:17:00,77.345,77.352,77.34,77.343,12800000.0
2006-09-27 14:18:00,77.34,77.344,77.339,77.344,16000000.0
2006-09-27 14:19:00,77.349,77.357,77.349,77.352,12800000.0
2006-09-27 14:20:00,77.365,77.372,77.363,77.368,25600000.0
2006-09-27 14:21:00,77.367,77.371,77.364,77.371,28800000.0
2006-09-27 14:22:00,77.363,77.37,77.358,77.365,11200000.0
2006-09-27 14:23:00,77.363,77.366,77.357,77.362,48000000.0
2006-09-27 14:24:00,77.357,77.357,77.342,77.345,12800000.0
2006-09-27 14:25:00,77.34,77.35,77.34,77.348,12800000.0
2006-09-27 14:26:00,77.35,77.35,77.345,77.345,12800000.0
2006-09-27 14:27:00,77.342,77.349,77.339,77.345,17600000.0
2006-09-27 14:28:00,77.338,77.338,77.324,77.329,11200000.0
2006-09-27 14:29:00,77.336,77.344,77.333,77.335,36800000.0
2006-09-27 14:30:00,77.273,77.273,77.242,77.261,22400000.0
2006-09-27 14:31:00,77.247,77.247,77.22,77.22,20200000.0
2006-09-27 14:32:00,77.21,77.224,77.203,77.224,8000000.0
2006-09-27 14:33:00,77.235,77.238,77.213,77.213,23400000.0
2006-09-27 14:34:00,77.225,77.244,77.222,77.244,12800000.0
2006-09-27 14:35:00,77.256,77.26,77.252,77.26,14400000.0
2006-09-27 14:36:00,77.269,77.291,77.269,77.289,11200000.0
2006-09-27 14:37:00,77.301,77.305,77.298,77.298,10600000.0
2006-09-27 14:38:00,77.299,77.301,77.284,77.286,56000000.0
2006-09-27 14:40:00,77.276,77.3,77.276,77.287,13800000.0
2006-09-27 14:41:00,77.299,77.31,77.299,77.306,54800000.0
2006-09-27 14:42:00,77.301,77.301,77.289,77.289,12800000.0
2006-09-27 14:43:00,77.286,77.295,77.286,77.294,25600000.0
2006-09-27 14:44:00,77.306,77.32,77.306,77.316,12800000.0
2006-09-27 14:45:00,77.311,77.311,77.301,77.303,11200000.0
2006-09-27 14:46:00,77.298,77.305,77.298,77.305,11200000.0
2006-09-27 14:47:00,77.301,77.311,77.297,77.311,16400000.0
2006-09-27 14:48:00,77.316,77.324,77.316,77.324,19200000.0
2006-09-27 14:49:00,77.324,77.324,77.314,77.324,32000000.0
2006-09-27 14:50:00,77.334,77.339,77.328,77.328,28800000.0
2006-09-27 14:51:00,77.326,77.332,77.326,77.327,32000000.0
2006-09-27 14:52:00,77.327,77.332,77.327,77.332,12800000.0
2006-09-27 14:53:00,77.335,77.346,77.335,77.344,17600000.0
2006-09-27 14:54:00,77.335,77.336,77.329,77.336,12800000.0
2006-09-27 14:55:00,77.323,77.323,77.314,77.315,16000000.0
2006-09-27 14:56:00,77.299,77.308,77.298,77.298,12800000.0
2006-09-27 14:57:00,77.305,77.305,77.295,77.295,12800000.0
2006-09-27 14:59:00,77.298,77.306,77.295,77.305,16000000.0
2006-09-27 15:00:00,77.306,77.307,77.299,77.302,14400000.0
2006-09-27 15:01:00,77.305,77.327,77.305,77.325,12800000.0
2006-09-27 15:03:00,77.35,77.35,77.339,77.339,12800000.0
2006-09-27 15:04:00,77.335,77.338,77.332,77.337,10600000.0
2006-09-27 15:06:00,77.333,77.333,77.324,77.324,11200000.0
2006-09-27 15:07:00,77.333,77.333,77.323,77.331,25600000.0
2006-09-27 15:08:00,77.331,77.331,77.321,77.326,9600000.0
2006-09-27 15:09:00,77.325,77.344,77.325,77.336,16000000.0
2006-09-27 15:10:00,77.342,77.342,77.331,77.337,12800000.0
2006-09-27 15:11:00,77.34,77.347,77.339,77.347,32000000.0
2006-09-27 15:13:00,77.344,77.345,77.339,77.339,44800000.0
2006-09-27 15:14:00,77.339,77.342,77.337,77.342,35200000.0
2006-09-27 15:15:00,77.338,77.342,77.336,77.337,22400000.0
2006-09-27 15:16:00,77.333,77.337,77.327,77.332,36800000.0
2006-09-27 15:18:00,77.329,77.335,77.329,77.331,22400000.0
2006-09-27 15:19:00,77.324,77.333,77.324,77.329,16000000.0
2006-09-27 15:20:00,77.324,77.33,77.324,77.33,24000000.0
2006-09-27 15:21:00,77.339,77.339,77.332,77.335,14400000.0
2006-09-27 15:22:00,77.335,77.344,77.333,77.344,12800000.0
2006-09-27 15:23:00,77.345,77.345,77.336,77.344,47400000.0
2006-09-27 15:24:00,77.343,77.343,77.336,77.337,26000000.0
2006-09-27 15:25:00,77.339,77.342,77.334,77.341,27200000.0
2006-09-27 15:29:00,77.334,77.334,77.244,77.334,46400000.0
2006-09-27 15:31:00,77.334,77.336,77.328,77.328,60200000.0
2006-09-27 15:34:00,77.336,77.348,77.336,77.34,22800000.0
2006-09-27 15:35:00,77.344,77.35,77.336,77.347,33600000.0
2006-09-27 15:37:00,77.346,77.35,77.343,77.35,30400000.0
2006-09-27 15:38:00,77.35,77.374,77.349,77.374,59200000.0
2006-09-27 15:39:00,77.384,77.388,77.38,77.382,36200000.0
2006-09-27 15:40:00,77.381,77.386,77.377,77.386,35200000.0
2006-09-27 15:41:00,77.384,77.384,77.375,77.379,25000000.0
2006-09-27 15:42:00,77.385,77.391,77.376,77.377,43200000.0
2006-09-27 15:43:00,77.37,77.378,77.369,77.377,26600000.0
2006-09-27 15:44:00,77.377,77.393,77.377,77.378,12800000.0
2006-09-27 15:45:00,77.381,77.39,77.371,77.385,16000000.0
2006-09-27 15:46:00,77.385,77.388,77.383,77.383,14400000.0
2006-09-27 15:47:00,77.38,77.38,77.374,77.377,30400000.0
2006-09-27 15:48:00,77.379,77.384,77.369,77.373,26600000.0
2006-09-27 15:49:00,77.374,77.378,77.361,77.366,11200000.0
2006-09-27 15:51:00,77.361,77.361,77.354,77.357,12800000.0
2006-09-27 15:52:00,77.356,77.356,77.346,77.346,20200000.0
2006-09-27 15:53:00,77.357,77.359,77.353,77.354,23400000.0
2006-09-27 15:54:00,77.354,77.364,77.354,77.362,28200000.0
2006-09-27 15:55:00,77.369,77.38,77.363,77.38,23400000.0
2006-09-27 15:57:00,77.351,77.361,77.351,77.353,12800000.0
2006-09-27 15:58:00,77.375,77.377,77.37,77.375,19200000.0
2006-09-27 15:59:00,77.377,77.377,77.366,77.368,36800000.0
2006-09-27 16:00:00,77.39,77.405,77.388,77.388,50600000.0
2006-09-27 16:01:00,77.401,77.411,77.401,77.407,41600000.0
2006-09-27 16:02:00,77.405,77.414,77.405,77.413,11200000.0
2006-09-27 16:03:00,77.417,77.425,77.416,77.423,64000000.0
2006-09-27 16:04:00,77.421,77.434,77.42,77.434,44800000.0
2006-09-27 16:05:00,77.454,77.481,77.454,77.481,48000000.0
2006-09-27 16:06:00,77.482,77.485,77.472,77.481,35200000.0
2006-09-27 16:07:00,77.477,77.485,77.464,77.485,32000000.0
2006-09-27 16:08:00,77.487,77.495,77.482,77.493,44800000.0
2006-09-27 16:09:00,77.515,77.523,77.514,77.521,44200000.0
2006-09-27 16:10:00,77.53,77.53,77.522,77.522,41600000.0
2006-09-27 16:11:00,77.528,77.528,77.522,77.522,14400000.0
2006-09-27 16:12:00,77.518,77.522,77.511,77.511,55400000.0
2006-09-27 16:13:00,77.502,77.502,77.49,77.495,11200000.0
2006-09-27 16:14:00,77.497,77.501,77.49,77.49,49600000.0
2006-09-27 16:15:00,77.493,77.498,77.492,77.495,59200000.0
2006-09-27 16:17:00,77.489,77.49,77.483,77.49,38400000.0
2006-09-27 16:18:00,77.479,77.484,77.477,77.477,11200000.0
2006-09-27 16:19:00,77.468,77.468,77.46,77.461,22400000.0
2006-09-27 16:20:00,77.458,77.46,77.45,77.45,11200000.0
2006-09-27 16:21:00,77.448,77.45,77.444,77.446,27200000.0
2006-09-27 16:22:00,77.454,77.458,77.449,77.454,41600000.0
2006-09-27 16:23:00,77.45,77.45,77.434,77.434,43200000.0
2006-09-27 16:24:00,77.429,77.441,77.429,77.433,17600000.0
2006-09-27 16:25:00,77.438,77.439,77.432,77.435,33600000.0
2006-09-27 16:26:00,77.432,77.437,77.43,77.437,17600000.0
2006-09-27 16:27:00,77.434,77.44,77.433,77.433,35200000.0
2006-09-27 16:28:00,77.428,77.442,77.428,77.442,27200000.0
2006-09-27 16:29:00,77.44,77.445,77.44,77.444,11200000.0
2006-09-27 16:30:00,77.443,77.443,77.425,77.425,11200000.0
2006-09-27 16:31:00,77.448,77.448,77.436,77.436,41600000.0
2006-09-27 16:32:00,77.413,77.413,77.402,77.413,12800000.0
2006-09-27 16:33:00,77.416,77.422,77.414,77.415,26600000.0
2006-09-27 16:35:00,77.414,77.419,77.41,77.419,52200000.0
2006-09-27 16:37:00,77.41,77.414,77.404,77.412,41600000.0
2006-09-27 16:38:00,77.414,77.425,77.412,77.425,40000000.0
2006-09-27 16:39:00,77.419,77.425,77.417,77.42,35200000.0
2006-09-27 16:41:00,77.412,77.424,77.407,77.424,73600000.0
2006-09-27 16:42:00,77.425,77.425,77.413,77.413,54400000.0
2006-09-27 16:43:00,77.415,77.417,77.405,77.412,17000000.0
2006-09-27 16:44:00,77.417,77.417,77.408,77.408,11200000.0
2006-09-27 16:45:00,77.389,77.402,77.389,77.402,57000000.0
2006-09-27 16:46:00,77.398,77.405,77.398,77.4,11200000.0
2006-09-27 16:47:00,77.413,77.423,77.408,77.413,70400000.0
2006-09-27 16:48:00,77.405,77.415,77.405,77.407,52800000.0
2006-09-27 16:49:00,77.403,77.41,77.399,77.406,36800000.0
2006-09-27 16:50:00,77.4,77.412,77.398,77.401,74600000.0
2006-09-27 16:51:00,77.389,77.394,77.385,77.387,31400000.0
2006-09-27 16:52:00,77.377,77.391,77.376,77.391,46400000.0
2006-09-27 16:53:00,77.386,77.392,77.385,77.392,30400000.0
2006-09-27 16:54:00,77.394,77.394,77.38,77.39,11200000.0
2006-09-27 16:55:00,77.392,77.397,77.387,77.397,27200000.0
2006-09-27 16:56:00,77.399,77.401,77.392,77.397,36800000.0
2006-09-27 16:57:00,77.388,77.393,77.388,77.388,19200000.0
2006-09-27 16:58:00,77.386,77.386,77.368,77.368,12800000.0
2006-09-27 16:59:00,77.365,77.372,77.356,77.356,51400000.0
2006-09-27 17:00:00,77.341,77.35,77.336,77.35,49000000.0
2006-09-27 17:02:00,77.351,77.364,77.351,77.361,33600000.0
2006-09-27 17:03:00,77.366,77.373,77.358,77.372,44800000.0
2006-09-27 17:06:00,77.367,77.367,77.358,77.359,59200000.0
2006-09-27 17:07:00,77.359,77.359,77.349,77.351,35200000.0
2006-09-27 17:09:00,77.345,77.347,77.338,77.342,58600000.0
2006-09-27 17:10:00,77.341,77.341,77.329,77.332,25600000.0
2006-09-27 17:11:00,77.331,77.338,77.329,77.338,38400000.0
2006-09-27 17:12:00,77.345,77.345,77.324,77.332,25600000.0
2006-09-27 17:13:00,77.333,77.339,77.333,77.337,28800000.0
2006-09-27 17:14:00,77.34,77.35,77.34,77.35,22400000.0
2006-09-27 17:16:00,77.358,77.359,77.352,77.355,17600000.0
2006-09-27 17:17:00,77.36,77.366,77.357,77.357,38400000.0
2006-09-27 17:18:00,77.367,77.392,77.367,77.392,57000000.0
2006-09-27 17:19:00,77.391,77.405,77.391,77.396,23400000.0
2006-09-27 17:20:00,77.389,77.39,77.387,77.387,16000000.0
2006-09-27 17:21:00,77.386,77.386,77.376,77.385,28800000.0
2006-09-27 17:22:00,77.385,77.396,77.385,77.392,19200000.0
2006-09-27 17:25:00,77.402,77.404,77.399,77.4,17600000.0
2006-09-27 17:27:00,77.406,77.406,77.396,77.4,46400000.0
2006-09-27 17:28:00,77.388,77.388,77.375,77.378,12800000.0
2006-09-27 17:29:00,77.387,77.393,77.381,77.392,27200000.0
2006-09-27 17:30:00,77.386,77.397,77.385,77.391,17600000.0
2006-09-27 17:31:00,77.393,77.397,77.384,77.396,87800000.0
2006-09-27 17:33:00,77.408,77.411,77.406,77.408,35600000.0
2006-09-27 17:34:00,77.403,77.415,77.403,77.413,64000000.0
2006-09-27 17:35:00,77.409,77.409,77.398,77.398,42600000.0
2006-09-27 17:36:00,77.403,77.413,77.402,77.402,33000000.0
2006-09-27 17:37:00,77.412,77.419,77.411,77.413,16000000.0
2006-09-27 17:38:00,77.407,77.414,77.404,77.407,35200000.0
2006-09-27 17:39:00,77.41,77.416,77.407,77.416,15400000.0
2006-09-27 17:40:00,77.414,77.414,77.407,77.409,75200000.0
2006-09-27 17:41:00,77.411,77.411,77.403,77.403,12800000.0
2006-09-27 17:42:00,77.41,77.41,77.401,77.401,4800000.0
2006-09-27 17:43:00,77.408,77.412,77.402,77.403,17600000.0
2006-09-27 17:44:00,77.408,77.412,77.403,77.41,30400000.0
2006-09-27 17:45:00,77.409,77.412,77.405,77.405,30400000.0
2006-09-27 17:46:00,77.408,77.418,77.407,77.41,41400000.0
2006-09-27 17:47:00,77.419,77.424,77.418,77.424,57600000.0
2006-09-27 17:48:00,77.417,77.417,77.409,77.411,57000000.0
2006-09-27 17:50:00,77.404,77.413,77.404,77.413,8000000.0
2006-09-27 17:51:00,77.418,77.427,77.416,77.423,49600000.0
2006-09-27 17:52:00,77.423,77.429,77.417,77.429,43200000.0
2006-09-27 17:53:00,77.436,77.449,77.436,77.449,33400000.0
2006-09-27 17:54:00,77.455,77.463,77.451,77.463,38200000.0
2006-09-27 17:55:00,77.468,77.468,77.453,77.454,40000000.0
2006-09-27 17:56:00,77.452,77.457,77.449,77.457,44800000.0
2006-09-27 17:57:00,77.457,77.463,77.454,77.462,36800000.0
2006-09-27 17:58:00,77.457,77.457,77.449,77.455,17600000.0
2006-09-27 18:00:00,77.461,77.47,77.461,77.47,51200000.0
2006-09-27 18:01:00,77.474,77.483,77.474,77.483,32000000.0
2006-09-27 18:02:00,77.484,77.484,77.479,77.479,24400000.0
2006-09-27 18:04:00,77.477,77.482,77.476,77.476,33600000.0
2006-09-27 18:05:00,77.478,77.485,77.478,77.479,12200000.0
2006-09-27 18:07:00,77.481,77.484,77.474,77.477,11200000.0
2006-09-27 18:08:00,77.462,77.47,77.461,77.467,84800000.0
2006-09-27 18:09:00,77.468,77.481,77.468,77.47,33600000.0
2006-09-27 18:10:00,77.47,77.47,77.452,77.465,16000000.0
2006-09-27 18:11:00,77.469,77.477,77.458,77.477,12800000.0
2006-09-27 18:13:00,77.484,77.496,77.484,77.496,27200000.0
2006-09-27 18:14:00,77.498,77.498,77.483,77.483,19200000.0
2006-09-27 18:15:00,77.489,77.493,77.484,77.492,30400000.0
2006-09-27 18:16:00,77.502,77.508,77.494,77.502,56400000.0
2006-09-27 18:17:00,77.484,77.495,77.484,77.495,43200000.0
2006-09-27 18:18:00,77.512,77.518,77.51,77.512,30400000.0
2006-09-27 18:19:00,77.507,77.507,77.483,77.483,45800000.0
2006-09-27 18:20:00,77.476,77.485,77.476,77.484,43200000.0
2006-09-27 18:21:00,77.482,77.484,77.476,77.482,12800000.0
2006-09-27 18:22:00,77.487,77.495,77.485,77.489,33600000.0
2006-09-27 18:25:00,77.483,77.484,77.469,77.478,33000000.0
2006-09-27 18:26:00,77.464,77.48,77.464,77.467,12800000.0
2006-09-27 18:27:00,77.479,77.479,77.471,77.471,33600000.0
2006-09-27 18:29:00,77.466,77.472,77.464,77.472,25000000.0
2006-09-27 18:30:00,77.472,77.472,77.458,77.46,36800000.0
2006-09-27 18:31:00,77.464,77.464,77.451,77.458,11200000.0
2006-09-27 18:33:00,77.449,77.449,77.439,77.439,32000000.0
2006-09-27 18:34:00,77.436,77.443,77.436,77.443,19200000.0
2006-09-27 18:35:00,77.439,77.446,77.433,77.44,43200000.0
2006-09-27 18:36:00,77.452,77.459,77.443,77.459,12800000.0
2006-09-27 18:37:00,77.45,77.458,77.447,77.447,36800000.0
2006-09-27 18:38:00,77.438,77.449,77.438,77.447,49600000.0
2006-09-27 18:39:00,77.445,77.445,77.432,77.436,76800000.0
2006-09-27 18:41:00,77.424,77.435,77.421,77.426,72000000.0
2006-09-27 18:42:00,77.421,77.429,77.418,77.427,78400000.0
2006-09-27 18:44:00,77.428,77.441,77.428,77.441,29800000.0
2006-09-27 18:45:00,77.443,77.443,77.423,77.44,12800000.0
2006-09-27 18:46:00,77.445,77.451,77.442,77.446,12800000.0
2006-09-27 18:47:00,77.441,77.451,77.441,77.446,14400000.0
2006-09-27 18:50:00,77.448,77.45,77.441,77.442,46400000.0
2006-09-27 18:51:00,77.451,77.451,77.442,77.448,12800000.0
2006-09-27 18:52:00,77.444,77.457,77.444,77.456,18600000.0
2006-09-27 18:53:00,77.458,77.464,77.453,77.458,30400000.0
2006-09-27 18:54:00,77.461,77.469,77.458,77.465,19200000.0
2006-09-27 18:56:00,77.466,77.469,77.459,77.466,16000000.0
2006-09-27 18:57:00,77.469,77.471,77.465,77.466,19200000.0
2006-09-27 18:58:00,77.47,77.47,77.463,77.466,32000000.0
2006-09-27 18:59:00,77.462,77.462,77.453,77.455,32400000.0
2006-09-27 19:00:00,77.443,77.448,77.441,77.448,14400000.0
2006-09-27 19:01:00,77.451,77.451,77.443,77.443,10600000.0
2006-09-27 19:02:00,77.45,77.463,77.45,77.457,43200000.0
2006-09-27 19:03:00,77.465,77.478,77.465,77.478,14400000.0
2006-09-27 19:04:00,77.479,77.485,77.475,77.479,14400000.0
2006-09-27 19:06:00,77.473,77.478,77.466,77.476,55400000.0
2006-09-27 19:09:00,77.471,77.478,77.468,77.468,12800000.0
2006-09-27 19:10:00,77.47,77.477,77.47,77.477,17600000.0
2006-09-27 19:11:00,77.475,77.478,77.473,77.476,18000000.0
2006-09-27 19:12:00,77.475,77.477,77.47,77.47,24000000.0
2006-09-27 19:13:00,77.466,77.479,77.462,77.476,15400000.0
2006-09-27 19:14:00,77.477,77.477,77.466,77.47,12800000.0
2006-09-27 19:16:00,77.47,77.47,77.449,77.458,12800000.0
2006-09-27 19:17:00,77.462,77.471,77.461,77.471,14400000.0
2006-09-27 19:18:00,77.468,77.476,77.468,77.475,32000000.0
2006-09-27 19:19:00,77.473,77.476,77.464,77.476,11200000.0
2006-09-27 19:24:00,77.467,77.471,77.458,77.464,48000000.0
2006-09-27 19:29:00,77.461,77.464,77.457,77.457,12200000.0
2006-09-27 19:32:00,77.464,77.469,77.463,77.463,11200000.0
2006-09-27 19:33:00,77.473,77.475,77.471,77.474,12800000.0
2006-09-27 19:40:00,77.452,77.465,77.452,77.459,11200000.0
2006-09-27 19:43:00,77.453,77.46,77.451,77.457,11200000.0
2006-09-27 19:44:00,77.452,77.452,77.432,77.441,11200000.0
2006-09-27 19:46:00,77.445,77.452,77.445,77.451,8000000.0
2006-09-27 19:49:00,77.448,77.451,77.445,77.447,30400000.0
2006-09-27 19:50:00,77.443,77.452,77.443,77.452,12800000.0
2006-09-27 19:58:00,77.453,77.457,77.451,77.457,11200000.0
2006-09-27 20:00:00,77.448,77.452,77.442,77.446,17600000.0
2006-09-27 20:01:00,77.439,77.439,77.426,77.426,12800000.0
2006-09-27 20:02:00,77.426,77.43,77.423,77.425,17600000.0
2006-09-27 20:04:00,77.418,77.432,77.418,77.432,30400000.0
2006-09-27 20:05:00,77.433,77.437,77.426,77.436,12800000.0
2006-09-27 20:07:00,77.433,77.436,77.429,77.435,17600000.0
2006-09-27 20:08:00,77.433,77.433,77.417,77.419,38400000.0
2006-09-27 20:11:00,77.436,77.439,77.431,77.431,11200000.0
2006-09-27 20:13:00,77.432,77.438,77.431,77.438,11200000.0
2006-09-27 20:14:00,77.435,77.436,77.373,77.435,14400000.0
2006-09-27 20:15:00,77.456,77.456,77.44,77.451,11600000.0
2006-09-27 20:16:00,77.455,77.455,77.446,77.454,28800000.0
2006-09-27 20:19:00,77.464,77.469,77.464,77.464,10600000.0
2006-09-27 20:20:00,77.457,77.459,77.45,77.453,19200000.0
2006-09-27 20:22:00,77.444,77.455,77.444,77.446,14400000.0
2006-09-27 20:24:00,77.463,77.468,77.463,77.463,16000000.0
2006-09-27 20:25:00,77.455,77.47,77.455,77.47,11200000.0
2006-09-27 20:26:00,77.464,77.47,77.462,77.464,16000000.0
2006-09-27 20:28:00,77.47,77.47,77.458,77.466,11200000.0
2006-09-27 20:29:00,77.463,77.47,77.46,77.469,12800000.0
2006-09-27 20:31:00,77.471,77.478,77.47,77.478,11200000.0
2006-09-27 20:33:00,77.478,77.478,77.466,77.474,12800000.0
2006-09-27 20:34:00,77.47,77.47,77.461,77.461,11200000.0
2006-09-27 20:35:00,77.463,77.466,77.458,77.46,11200000.0
2006-09-27 20:36:00,77.455,77.455,77.434,77.44,16000000.0
2006-09-27 20:37:00,77.44,77.44,77.435,77.436,8000000.0
2006-09-27 20:38:00,77.427,77.439,77.427,77.437,12800000.0
2006-09-27 20:39:00,77.446,77.446,77.437,77.439,11200000.0
2006-09-27 20:40:00,77.444,77.444,77.425,77.43,11200000.0
2006-09-27 20:42:00,77.447,77.456,77.447,77.453,11200000.0
2006-09-27 20:43:00,77.455,77.455,77.444,77.446,14400000.0
2006-09-27 20:44:00,77.448,77.453,77.448,77.448,9000000.0
2006-09-27 20:47:00,77.442,77.442,77.433,77.437,12800000.0
2006-09-27 20:48:00,77.427,77.431,77.425,77.428,17600000.0
2006-09-27 20:49:00,77.422,77.424,77.407,77.407,8000000.0
2006-09-27 20:50:00,77.414,77.427,77.414,77.427,14400000.0
2006-09-27 20:51:00,77.42,77.42,77.406,77.406,28200000.0
2006-09-27 20:52:00,77.412,77.415,77.404,77.404,11200000.0
2006-09-27 20:53:00,77.401,77.408,77.401,77.403,16000000.0
2006-09-27 20:55:00,77.404,77.404,77.388,77.4,11200000.0
2006-09-27 20:56:00,77.402,77.408,77.402,77.408,8000000.0
2006-09-27 20:57:00,77.404,77.411,77.402,77.411,12800000.0
2006-09-27 20:58:00,77.409,77.413,77.404,77.413,11200000.0
2006-09-27 20:59:00,77.41,77.41,77.405,77.408,11200000.0
2006-09-27 21:00:00,77.408,77.412,77.401,77.412,17600000.0
2006-09-27 21:01:00,77.412,77.423,77.404,77.423,11200000.0
2006-09-27 21:02:00,77.422,77.422,77.414,77.414,16000000.0
2006-09-27 21:03:00,77.424,77.431,77.424,77.425,11200000.0
2006-09-27 21:04:00,77.425,77.425,77.413,77.419,16000000.0
2006-09-27 21:05:00,77.416,77.42,77.395,77.415,12200000.0
2006-09-27 21:06:00,77.408,77.42,77.408,77.412,12800000.0
2006-09-27 21:07:00,77.417,77.417,77.401,77.411,14400000.0
2006-09-27 21:08:00,77.412,77.418,77.407,77.418,16000000.0
2006-09-27 21:10:00,77.413,77.413,77.413,77.413,3200000.0
2006-09-27 21:11:00,77.416,77.42,77.401,77.411,12800000.0
2006-09-27 21:12:00,77.41,77.418,77.41,77.418,12800000.0
2006-09-27 21:13:00,77.424,77.424,77.408,77.416,15400000.0
2006-09-27 21:14:00,77.42,77.423,77.408,77.423,12800000.0
2006-09-27 21:17:00,77.42,77.426,77.413,77.413,12800000.0
2006-09-27 21:18:00,77.418,77.418,77.327,77.412,12800000.0
2006-09-27 21:19:00,77.416,77.416,77.405,77.416,17000000.0
2006-09-27 21:20:00,77.396,77.421,77.396,77.417,13800000.0
2006-09-27 21:26:00,77.426,77.43,77.425,77.43,11200000.0
2006-09-27 21:27:00,77.429,77.429,77.418,77.418,6400000.0
2006-09-27 21:28:00,77.427,77.432,77.414,77.429,11200000.0
2006-09-27 21:29:00,77.433,77.444,77.431,77.444,11200000.0
2006-09-27 21:33:00,77.433,77.449,77.433,77.449,11200000.0
2006-09-27 21:34:00,77.446,77.454,77.438,77.441,17600000.0
2006-09-27 21:35:00,77.449,77.449,77.434,77.434,12800000.0
2006-09-27 21:36:00,77.428,77.446,77.428,77.446,9600000.0
2006-09-27 21:37:00,77.439,77.461,77.439,77.448,15400000.0
2006-09-27 21:39:00,77.447,77.447,77.445,77.445,3200000.0
2006-09-27 21:40:00,77.449,77.449,77.443,77.448,11200000.0
2006-09-27 21:41:00,77.438,77.444,77.427,77.427,12800000.0
2006-09-27 21:43:00,77.444,77.444,77.431,77.434,14400000.0
2006-09-27 21:44:00,77.432,77.432,77.417,77.43,12800000.0
2006-09-27 21:45:00,77.429,77.438,77.426,77.43,17600000.0
2006-09-27 21:46:00,77.436,77.437,77.429,77.437,14400000.0
2006-09-27 21:47:00,77.432,77.439,77.426,77.439,11200000.0
2006-09-27 21:48:00,77.437,77.437,77.418,77.429,15400000.0
2006-09-27 21:49:00,77.423,77.434,77.423,77.432,10600000.0
2006-09-27 21:50:00,77.434,77.439,77.423,77.431,12800000.0
2006-09-27 21:52:00,77.435,77.435,77.433,77.433,3600000.0
2006-09-27 21:55:00,77.435,77.436,77.428,77.428,11200000.0
2006-09-27 21:57:00,77.43,77.438,77.43,77.436,17600000.0
2006-09-27 21:58:00,77.424,77.437,77.424,77.431,17600000.0
2006-09-27 22:00:00,77.436,77.439,77.426,77.426,17600000.0
2006-09-27 22:02:00,77.428,77.428,77.416,77.416,16000000.0
2006-09-27 22:03:00,77.407,77.407,77.389,77.389,17600000.0
2006-09-27 22:04:00,77.39,77.397,77.389,77.396,16000000.0
2006-09-27 22:05:00,77.407,77.416,77.405,77.405,11200000.0
2006-09-27 22:06:00,77.411,77.42,77.411,77.416,11200000.0
2006-09-27 22:07:00,77.416,77.416,77.408,77.408,16000000.0
2006-09-27 22:08:00,77.408,77.413,77.387,77.403,16000000.0
2006-09-27 22:09:00,77.395,77.409,77.388,77.409,12800000.0
2006-09-27 22:10:00,77.404,77.41,77.404,77.405,12800000.0
2006-09-27 22:11:00,77.41,77.41,77.401,77.405,8000000.0
2006-09-27 22:12:00,77.407,77.413,77.405,77.413,12800000.0
2006-09-27 22:13:00,77.4,77.416,77.4,77.409,12200000.0
2006-09-27 22:14:00,77.405,77.414,77.403,77.41,12800000.0
2006-09-27 22:15:00,77.404,77.404,77.394,77.398,14400000.0
2006-09-27 22:16:00,77.403,77.411,77.4,77.402,12800000.0
2006-09-27 22:19:00,77.398,77.408,77.395,77.395,14400000.0
2006-09-27 22:21:00,77.403,77.403,77.399,77.402,17600000.0
2006-09-27 22:23:00,77.409,77.409,77.397,77.398,12800000.0
2006-09-27 22:24:00,77.391,77.398,77.391,77.398,11200000.0
2006-09-27 22:25:00,77.404,77.404,77.396,77.399,9600000.0
2006-09-27 22:28:00,77.405,77.413,77.402,77.405,12800000.0
2006-09-27 22:29:00,77.408,77.412,77.398,77.399,16000000.0
2006-09-27 22:30:00,77.415,77.418,77.409,77.409,17600000.0
2006-09-27 22:31:00,77.417,77.425,77.417,77.42,12800000.0
2006-09-27 22:32:00,77.426,77.434,77.368,77.433,11200000.0
2006-09-27 22:33:00,77.436,77.44,77.43,77.438,11200000.0
2006-09-27 22:34:00,77.436,77.436,77.413,77.413,11200000.0
2006-09-27 22:36:00,77.43,77.432,77.421,77.429,17600000.0
2006-09-27 22:37:00,77.427,77.427,77.418,77.418,25600000.0
2006-09-27 22:38:00,77.427,77.431,77.419,77.431,17600000.0
2006-09-27 22:40:00,77.421,77.429,77.42,77.429,11200000.0
2006-09-27 22:41:00,77.427,77.431,77.422,77.431,11200000.0
2006-09-27 22:42:00,77.42,77.421,77.41,77.412,17600000.0
2006-09-27 22:43:00,77.411,77.422,77.41,77.416,16000000.0
2006-09-27 22:44:00,77.415,77.415,77.407,77.412,12200000.0
2006-09-27 22:46:00,77.425,77.432,77.419,77.432,11200000.0
2006-09-27 22:47:00,77.418,77.427,77.418,77.418,17600000.0
2006-09-27 22:50:00,77.426,77.426,77.41,77.416,11200000.0
2006-09-27 22:52:00,77.417,77.43,77.417,77.43,11200000.0
2006-09-27 23:00:00,77.416,77.416,77.395,77.397,9600000.0
2006-09-27 23:01:00,77.388,77.388,77.373,77.373,14400000.0
2006-09-27 23:02:00,77.392,77.392,77.374,77.379,17600000.0
2006-09-27 23:03:00,77.379,77.383,77.373,77.373,16000000.0
2006-09-27 23:04:00,77.374,77.381,77.368,77.381,11200000.0
2006-09-27 23:05:00,77.386,77.402,77.386,77.402,33600000.0
2006-09-27 23:06:00,77.402,77.402,77.394,77.398,13200000.0
2006-09-27 23:07:00,77.41,77.415,77.41,77.412,12800000.0
2006-09-27 23:08:00,77.41,77.424,77.41,77.424,11200000.0
2006-09-27 23:09:00,77.423,77.423,77.408,77.413,17600000.0
2006-09-27 23:10:00,77.418,77.418,77.41,77.416,12800000.0
2006-09-27 23:12:00,77.419,77.426,77.416,77.424,16000000.0
2006-09-27 23:13:00,77.417,77.417,77.41,77.411,12800000.0
2006-09-27 23:14:00,77.416,77.419,77.4,77.413,11200000.0
2006-09-27 23:15:00,77.416,77.416,77.41,77.412,11200000.0
2006-09-27 23:16:00,77.409,77.41,77.405,77.406,12800000.0
2006-09-27 23:18:00,77.404,77.416,77.404,77.416,11200000.0
2006-09-27 23:19:00,77.416,77.416,77.403,77.403,12800000.0
2006-09-27 23:20:00,77.411,77.418,77.4,77.41,14400000.0
2006-09-27 23:21:00,77.392,77.416,77.392,77.413,16000000.0
2006-09-27 23:22:00,77.418,77.418,77.412,77.413,12800000.0
2006-09-27 23:26:00,77.416,77.418,77.413,77.417,12800000.0
2006-09-27 23:27:00,77.418,77.434,77.418,77.434,17600000.0
2006-09-27 23:28:00,77.427,77.436,77.427,77.432,13200000.0
2006-09-27 23:29:00,77.43,77.438,77.372,77.419,11200000.0
2006-09-27 23:31:00,77.427,77.428,77.419,77.419,12800000.0
2006-09-27 23:32:00,77.417,77.432,77.417,77.432,17600000.0
2006-09-27 23:33:00,77.429,77.429,77.418,77.418,12800000.0
2006-09-27 23:34:00,77.429,77.434,77.427,77.434,16000000.0
2006-09-27 23:35:00,77.429,77.431,77.422,77.431,16000000.0
2006-09-27 23:36:00,77.434,77.434,77.424,77.424,12800000.0
2006-09-27 23:37:00,77.424,77.424,77.412,77.413,12800000.0
2006-09-27 23:38:00,77.404,77.422,77.404,77.422,11200000.0
2006-09-27 23:43:00,77.419,77.423,77.412,77.418,11200000.0
2006-09-27 23:44:00,77.419,77.423,77.417,77.418,16000000.0
2006-09-27 23:48:00,77.411,77.423,77.359,77.423,8000000.0
2006-09-27 23:49:00,77.423,77.429,77.417,77.426,12800000.0
2006-09-27 23:50:00,77.416,77.425,77.413,77.425,11200000.0
2006-09-27 23:51:00,77.422,77.424,77.409,77.424,12800000.0
2006-09-27 23:52:00,77.416,77.422,77.411,77.42,12800000.0
2006-09-27 23:55:00,77.419,77.424,77.416,77.42,14400000.0
2006-09-27 23:56:00,77.341,77.457,77.341,77.417,11200000.0
2006-09-28 00:01:00,77.398,77.405,77.397,77.405,12800000.0
2006-09-28 00:02:00,77.4,77.4,77.387,77.393,12800000.0
2006-09-28 00:03:00,77.398,77.398,77.388,77.388,11200000.0
2006-09-28 00:04:00,77.375,77.396,77.375,77.387,10600000.0
2006-09-28 00:05:00,77.379,77.392,77.373,77.384,11200000.0
2006-09-28 00:06:00,77.388,77.393,77.384,77.387,11200000.0
2006-09-28 00:08:00,77.386,77.393,77.373,77.393,12800000.0
2006-09-28 00:09:00,77.384,77.386,77.37,77.38,11200000.0
2006-09-28 00:14:00,77.383,77.383,77.372,77.378,14400000.0
2006-09-28 00:17:00,77.397,77.397,77.382,77.388,16000000.0
2006-09-28 00:18:00,77.394,77.398,77.389,77.392,9600000.0
2006-09-28 00:20:00,77.379,77.384,77.378,77.378,17600000.0
2006-09-28 00:24:00,77.399,77.399,77.382,77.394,14400000.0
2006-09-28 00:26:00,77.389,77.392,77.384,77.392,12800000.0
2006-09-28 00:33:00,77.388,77.388,77.381,77.384,12800000.0
2006-09-28 00:35:00,77.381,77.386,77.372,77.379,12800000.0
2006-09-28 00:37:00,77.383,77.383,77.376,77.377,12200000.0
2006-09-28 00:39:00,77.374,77.386,77.371,77.38,17600000.0
2006-09-28 00:40:00,77.385,77.385,77.38,77.381,8000000.0
2006-09-28 00:41:00,77.379,77.386,77.376,77.386,16000000.0
2006-09-28 00:42:00,77.374,77.39,77.374,77.383,12800000.0
2006-09-28 00:45:00,77.385,77.398,77.385,77.393,12800000.0
2006-09-28 00:46:00,77.395,77.398,77.39,77.39,13800000.0
2006-09-28 00:48:00,77.394,77.405,77.392,77.396,12800000.0
2006-09-28 00:49:00,77.396,77.396,77.381,77.381,11200000.0
2006-09-28 00:50:00,77.389,77.396,77.389,77.393,12800000.0
2006-09-28 00:51:00,77.397,77.406,77.38,77.406,11200000.0
2006-09-28 00:52:00,77.396,77.401,77.391,77.391,11200000.0
2006-09-28 00:53:00,77.401,77.41,77.401,77.401,11200000.0
2006-09-28 00:54:00,77.392,77.407,77.392,77.399,17600000.0
2006-09-28 00:55:00,77.397,77.402,77.395,77.395,12800000.0
2006-09-28 00:56:00,77.397,77.402,77.394,77.401,12800000.0
2006-09-28 00:59:00,77.409,77.411,77.399,77.4,11200000.0
2006-09-28 01:00:00,77.398,77.409,77.397,77.404,16000000.0
2006-09-28 01:01:00,77.405,77.415,77.405,77.41,14400000.0
2006-09-28 01:03:00,77.405,77.416,77.405,77.414,11200000.0
2006-09-28 01:04:00,77.416,77.416,77.402,77.402,12800000.0
2006-09-28 01:05:00,77.414,77.419,77.397,77.419,11000000.0
2006-09-28 01:06:00,77.421,77.428,77.363,77.427,12800000.0
2006-09-28 01:07:00,77.426,77.426,77.415,77.42,12800000.0
2006-09-28 01:10:00,77.409,77.411,77.398,77.404,16000000.0
2006-09-28 01:11:00,77.406,77.408,77.405,77.405,11200000.0
2006-09-28 01:12:00,77.407,77.412,77.404,77.409,15400000.0
2006-09-28 01:13:00,77.413,77.419,77.408,77.419,8000000.0
2006-09-28 01:14:00,77.417,77.417,77.408,77.41,15400000.0
2006-09-28 01:15:00,77.413,77.419,77.404,77.416,12800000.0
2006-09-28 01:16:00,77.416,77.416,77.41,77.416,25000000.0
2006-09-28 01:17:00,77.423,77.423,77.407,77.42,11200000.0
2006-09-28 01:18:00,77.424,77.424,77.411,77.413,12800000.0
2006-09-28 01:19:00,77.411,77.421,77.403,77.414,16000000.0
2006-09-28 01:20:00,77.406,77.414,77.406,77.414,11200000.0
2006-09-28 01:21:00,77.419,77.419,77.411,77.413,12800000.0
2006-09-28 01:25:00,77.403,77.407,77.392,77.406,12200000.0
2006-09-28 01:27:00,77.403,77.412,77.402,77.412,12800000.0
2006-09-28 01:32:00,77.412,77.412,77.403,77.408,12800000.0
2006-09-28 01:35:00,77.408,77.41,77.397,77.408,14400000.0
2006-09-28 01:36:00,77.415,77.42,77.409,77.413,11200000.0
2006-09-28 01:38:00,77.414,77.424,77.404,77.424,17600000.0
2006-09-28 01:39:00,77.416,77.424,77.416,77.424,14400000.0
2006-09-28 01:40:00,77.42,77.423,77.405,77.416,10600000.0
2006-09-28 01:41:00,77.411,77.411,77.403,77.403,12200000.0
2006-09-28 01:42:00,77.405,77.411,77.405,77.41,11200000.0
2006-09-28 01:44:00,77.411,77.411,77.399,77.407,12800000.0
2006-09-28 01:45:00,77.411,77.418,77.407,77.41,16000000.0
2006-09-28 01:46:00,77.397,77.423,77.397,77.423,16000000.0
2006-09-28 01:47:00,77.423,77.429,77.418,77.418,14400000.0
2006-09-28 01:48:00,77.424,77.434,77.415,77.427,12800000.0
2006-09-28 01:49:00,77.43,77.437,77.429,77.429,16000000.0
2006-09-28 01:50:00,77.424,77.424,77.411,77.411,14400000.0
2006-09-28 01:51:00,77.409,77.411,77.401,77.404,11200000.0
2006-09-28 01:52:00,77.405,77.405,77.399,77.4,20800000.0
2006-09-28 01:53:00,77.404,77.408,77.398,77.398,14400000.0
2006-09-28 01:54:00,77.404,77.411,77.404,77.411,8000000.0
2006-09-28 01:55:00,77.411,77.411,77.4,77.4,12800000.0
2006-09-28 01:56:00,77.414,77.423,77.414,77.423,12800000.0
2006-09-28 01:57:00,77.429,77.432,77.425,77.427,11200000.0
2006-09-28 01:58:00,77.424,77.424,77.415,77.415,11200000.0
2006-09-28 01:59:00,77.407,77.407,77.391,77.391,3200000.0
2006-09-28 02:00:00,77.402,77.41,77.395,77.41,11200000.0
2006-09-28 02:02:00,77.408,77.412,77.407,77.408,12800000.0
2006-09-28 02:03:00,77.401,77.411,77.398,77.403,16000000.0
2006-09-28 02:04:00,77.402,77.402,77.393,77.397,12800000.0
2006-09-28 02:05:00,77.39,77.39,77.382,77.384,12800000.0
2006-09-28 02:07:00,77.386,77.386,77.375,77.377,12800000.0
2006-09-28 02:08:00,77.381,77.386,77.375,77.382,17600000.0
2006-09-28 02:09:00,77.384,77.384,77.371,77.38,16000000.0
2006-09-28 02:10:00,77.378,77.392,77.378,77.386,9600000.0
2006-09-28 02:11:00,77.387,77.391,77.368,77.391,12800000.0
2006-09-28 02:12:00,77.396,77.404,77.396,77.397,11200000.0
2006-09-28 02:13:00,77.395,77.402,77.393,77.396,11200000.0
2006-09-28 02:14:00,77.403,77.403,77.395,77.395,11200000.0
2006-09-28 02:15:00,77.399,77.402,77.39,77.392,11200000.0
2006-09-28 02:16:00,77.393,77.404,77.337,77.404,9600000.0
2006-09-28 02:17:00,77.402,77.403,77.396,77.399,11200000.0
2006-09-28 02:18:00,77.408,77.412,77.402,77.411,12800000.0
2006-09-28 02:19:00,77.409,77.418,77.407,77.415,12800000.0
2006-09-28 02:20:00,77.408,77.415,77.408,77.413,8000000.0
2006-09-28 02:22:00,77.409,77.409,77.397,77.398,12800000.0
2006-09-28 02:23:00,77.393,77.404,77.393,77.398,12800000.0
2006-09-28 02:25:00,77.393,77.401,77.385,77.385,17600000.0
2006-09-28 02:27:00,77.38,77.385,77.372,77.385,18000000.0
2006-09-28 02:28:00,77.384,77.391,77.38,77.38,14400000.0
2006-09-28 02:30:00,77.381,77.387,77.38,77.385,11200000.0
2006-09-28 02:31:00,77.38,77.383,77.366,77.378,17600000.0
2006-09-28 02:32:00,77.384,77.386,77.37,77.382,11200000.0
2006-09-28 02:33:00,77.373,77.373,77.361,77.364,11200000.0
2006-09-28 02:34:00,77.348,77.353,77.344,77.344,13800000.0
2006-09-28 02:35:00,77.337,77.342,77.331,77.342,12800000.0
2006-09-28 02:36:00,77.346,77.346,77.339,77.344,12800000.0
2006-09-28 02:37:00,77.343,77.349,77.339,77.339,12800000.0
2006-09-28 02:38:00,77.347,77.347,77.337,77.337,12800000.0
2006-09-28 02:39:00,77.337,77.337,77.329,77.329,16000000.0
2006-09-28 02:40:00,77.335,77.348,77.335,77.344,12800000.0
2006-09-28 02:41:00,77.337,77.347,77.336,77.347,11200000.0
2006-09-28 02:42:00,77.344,77.344,77.337,77.337,12800000.0
2006-09-28 02:43:00,77.334,77.338,77.329,77.335,11200000.0
2006-09-28 02:44:00,77.339,77.344,77.33,77.344,12800000.0
2006-09-28 02:46:00,77.334,77.338,77.332,77.334,12800000.0
2006-09-28 02:47:00,77.332,77.339,77.327,77.328,12800000.0
2006-09-28 02:49:00,77.334,77.339,77.33,77.339,17600000.0
2006-09-28 02:50:00,77.345,77.345,77.338,77.341,11200000.0
2006-09-28 02:51:00,77.338,77.339,77.321,77.339,11200000.0
2006-09-28 02:52:00,77.339,77.344,77.279,77.334,11200000.0
2006-09-28 02:54:00,77.242,77.324,77.242,77.324,11200000.0
2006-09-28 02:55:00,77.345,77.35,77.344,77.344,11200000.0
2006-09-28 02:56:00,77.348,77.353,77.347,77.353,11200000.0
2006-09-28 02:57:00,77.355,77.378,77.355,77.378,11200000.0
2006-09-28 02:58:00,77.376,77.383,77.361,77.383,8000000.0
2006-09-28 02:59:00,77.386,77.388,77.378,77.381,11200000.0
2006-09-28 03:00:00,77.361,77.362,77.264,77.264,10600000.0
2006-09-28 03:01:00,77.364,77.37,77.356,77.366,11200000.0
2006-09-28 03:02:00,77.377,77.377,77.37,77.37,11200000.0
2006-09-28 03:03:00,77.368,77.368,77.353,77.356,14400000.0
2006-09-28 03:04:00,77.356,77.357,77.352,77.355,11200000.0
2006-09-28 03:05:00,77.352,77.359,77.349,77.359,16400000.0
2006-09-28 03:06:00,77.356,77.359,77.348,77.359,16000000.0
2006-09-28 03:07:00,77.351,77.357,77.345,77.351,14400000.0
2006-09-28 03:08:00,77.352,77.358,77.339,77.351,11200000.0
2006-09-28 03:11:00,77.337,77.346,77.337,77.346,11200000.0
2006-09-28 03:12:00,77.345,77.365,77.337,77.337,17600000.0
2006-09-28 03:14:00,77.354,77.355,77.352,77.352,11200000.0
2006-09-28 03:18:00,77.357,77.36,77.344,77.35,12800000.0
2006-09-28 03:20:00,77.353,77.353,77.343,77.347,12800000.0
2006-09-28 03:21:00,77.348,77.351,77.34,77.351,14400000.0
2006-09-28 03:23:00,77.351,77.351,77.336,77.345,9600000.0
2006-09-28 03:24:00,77.342,77.35,77.34,77.35,9600000.0
2006-09-28 03:26:00,77.36,77.374,77.356,77.356,12800000.0
2006-09-28 03:27:00,77.359,77.366,77.359,77.362,14400000.0
2006-09-28 03:29:00,77.353,77.364,77.352,77.362,12800000.0
2006-09-28 03:30:00,77.36,77.365,77.299,77.363,17600000.0
2006-09-28 03:31:00,77.364,77.372,77.363,77.372,12800000.0
2006-09-28 03:32:00,77.364,77.37,77.364,77.365,8000000.0
2006-09-28 03:33:00,77.372,77.383,77.372,77.377,11200000.0
2006-09-28 03:36:00,77.386,77.386,77.374,77.375,10600000.0
2006-09-28 03:37:00,77.373,77.383,77.373,77.381,17600000.0
2006-09-28 03:38:00,77.368,77.388,77.368,77.383,12200000.0
2006-09-28 03:39:00,77.366,77.376,77.302,77.376,14400000.0
2006-09-28 03:41:00,77.392,77.392,77.385,77.385,11200000.0
2006-09-28 03:44:00,77.388,77.397,77.38,77.396,12800000.0
2006-09-28 03:45:00,77.382,77.387,77.377,77.377,10600000.0
2006-09-28 03:46:00,77.382,77.383,77.378,77.378,11200000.0
2006-09-28 03:47:00,77.377,77.382,77.368,77.376,11200000.0
2006-09-28 03:48:00,77.377,77.384,77.376,77.384,11200000.0
2006-09-28 03:49:00,77.38,77.386,77.38,77.383,16000000.0
2006-09-28 03:50:00,77.383,77.383,77.375,77.375,11200000.0
2006-09-28 03:52:00,77.39,77.391,77.378,77.386,13800000.0
2006-09-28 03:54:00,77.391,77.392,77.382,77.392,14800000.0
2006-09-28 03:55:00,77.396,77.398,77.382,77.394,14400000.0
2006-09-28 03:56:00,77.397,77.407,77.397,77.401,12800000.0
2006-09-28 03:57:00,77.403,77.411,77.402,77.411,12800000.0
2006-09-28 03:58:00,77.413,77.417,77.411,77.415,16000000.0
2006-09-28 03:59:00,77.421,77.426,77.418,77.423,12800000.0
2006-09-28 04:02:00,77.426,77.429,77.426,77.429,8000000.0
2006-09-28 04:04:00,77.419,77.426,77.416,77.419,12200000.0
2006-09-28 04:05:00,77.419,77.424,77.419,77.423,11200000.0
2006-09-28 04:06:00,77.421,77.421,77.41,77.411,14400000.0
2006-09-28 04:09:00,77.416,77.416,77.408,77.414,11200000.0
2006-09-28 04:10:00,77.412,77.412,77.403,77.408,13800000.0
2006-09-28 04:12:00,77.406,77.408,77.4,77.4,8000000.0
2006-09-28 04:13:00,77.41,77.41,77.403,77.403,11200000.0
2006-09-28 04:14:00,77.401,77.41,77.401,77.408,11200000.0
2006-09-28 04:16:00,77.416,77.416,77.408,77.41,11200000.0
2006-09-28 04:18:00,77.422,77.426,77.418,77.426,12800000.0
2006-09-28 04:19:00,77.421,77.422,77.401,77.421,12800000.0
2006-09-28 04:20:00,77.418,77.424,77.331,77.423,11200000.0
2006-09-28 04:21:00,77.423,77.423,77.415,77.417,11200000.0
2006-09-28 04:22:00,77.412,77.424,77.408,77.419,16000000.0
2006-09-28 04:23:00,77.427,77.435,77.425,77.431,12800000.0
2006-09-28 04:26:00,77.432,77.443,77.432,77.443,14400000.0
2006-09-28 04:27:00,77.438,77.438,77.426,77.433,9600000.0
2006-09-28 04:28:00,77.434,77.437,77.427,77.437,11200000.0
2006-09-28 04:29:00,77.435,77.436,77.426,77.435,12800000.0
2006-09-28 04:31:00,77.438,77.438,77.424,77.431,12800000.0
2006-09-28 04:32:00,77.421,77.422,77.414,77.415,12800000.0
2006-09-28 04:33:00,77.414,77.418,77.408,77.416,16000000.0
2006-09-28 04:34:00,77.417,77.417,77.412,77.412,12800000.0
2006-09-28 04:38:00,77.409,77.412,77.404,77.408,9600000.0
2006-09-28 04:40:00,77.415,77.416,77.412,77.416,11200000.0
2006-09-28 04:41:00,77.423,77.423,77.409,77.417,11200000.0
2006-09-28 04:42:00,77.416,77.419,77.397,77.413,12800000.0
2006-09-28 04:45:00,77.417,77.417,77.407,77.407,12800000.0
2006-09-28 04:46:00,77.41,77.416,77.406,77.416,14400000.0
2006-09-28 04:49:00,77.397,77.415,77.397,77.415,11200000.0
2006-09-28 04:51:00,77.424,77.431,77.34,77.426,14400000.0
2006-09-28 04:52:00,77.423,77.424,77.416,77.42,11200000.0
2006-09-28 04:53:00,77.416,77.424,77.416,77.424,9600000.0
2006-09-28 04:54:00,77.42,77.427,77.42,77.425,12200000.0
2006-09-28 04:55:00,77.427,77.432,77.426,77.432,11200000.0
2006-09-28 04:57:00,77.425,77.432,77.414,77.432,11200000.0
2006-09-28 04:58:00,77.429,77.429,77.415,77.415,8000000.0
2006-09-28 05:00:00,77.41,77.428,77.41,77.425,11200000.0
2006-09-28 05:01:00,77.421,77.422,77.413,77.419,14400000.0
2006-09-28 05:03:00,77.418,77.422,77.407,77.416,12800000.0
2006-09-28 05:05:00,77.418,77.426,77.418,77.421,11200000.0
2006-09-28 05:06:00,77.421,77.424,77.415,77.422,11200000.0
2006-09-28 05:07:00,77.417,77.438,77.417,77.435,14400000.0
2006-09-28 05:08:00,77.428,77.428,77.405,77.426,11200000.0
2006-09-28 05:12:00,77.43,77.443,77.43,77.438,12800000.0
2006-09-28 05:13:00,77.441,77.443,77.431,77.437,12800000.0
2006-09-28 05:15:00,77.43,77.436,77.414,77.432,16000000.0
2006-09-28 05:25:00,77.437,77.437,77.429,77.437,12800000.0
2006-09-28 05:31:00,77.438,77.448,77.438,77.444,17600000.0
2006-09-28 05:32:00,77.428,77.444,77.427,77.444,12800000.0
2006-09-28 05:34:00,77.447,77.449,77.446,77.446,16000000.0
2006-09-28 05:35:00,77.451,77.455,77.45,77.454,11200000.0
2006-09-28 05:37:00,77.448,77.453,77.446,77.448,11200000.0
2006-09-28 05:38:00,77.449,77.457,77.436,77.457,16000000.0
2006-09-28 05:39:00,77.455,77.456,77.45,77.452,11200000.0
2006-09-28 05:42:00,77.439,77.443,77.434,77.435,11200000.0
2006-09-28 05:45:00,77.435,77.437,77.432,77.432,16000000.0
2006-09-28 05:47:00,77.428,77.444,77.428,77.444,14400000.0
2006-09-28 05:50:00,77.445,77.445,77.425,77.425,11200000.0
2006-09-28 05:51:00,77.435,77.435,77.425,77.425,11200000.0
2006-09-28 05:52:00,77.423,77.43,77.413,77.43,12800000.0
2006-09-28 05:55:00,77.385,77.456,77.385,77.438,11200000.0
2006-09-28 05:57:00,77.423,77.423,77.417,77.419,12800000.0
2006-09-28 05:58:00,77.418,77.425,77.335,77.416,12200000.0
2006-09-28 06:00:00,77.426,77.426,77.415,77.416,8000000.0
2006-09-28 06:03:00,77.417,77.417,77.406,77.417,11200000.0
2006-09-28 06:08:00,77.411,77.422,77.411,77.417,11200000.0
2006-09-28 06:12:00,77.418,77.418,77.408,77.414,11200000.0
2006-09-28 06:17:00,77.412,77.412,77.403,77.407,12800000.0
2006-09-28 06:21:00,77.409,77.412,77.405,77.405,12800000.0
2006-09-28 06:23:00,77.415,77.418,77.408,77.408,8000000.0
2006-09-28 06:24:00,77.412,77.418,77.407,77.418,8000000.0
2006-09-28 06:25:00,77.416,77.417,77.397,77.414,12800000.0
2006-09-28 06:26:00,77.415,77.424,77.412,77.42,12800000.0
2006-09-28 06:27:00,77.425,77.425,77.409,77.423,14400000.0
2006-09-28 06:28:00,77.413,77.416,77.413,77.413,8000000.0
2006-09-28 06:31:00,77.417,77.421,77.412,77.417,14400000.0
2006-09-28 06:34:00,77.394,77.419,77.394,77.416,12800000.0
2006-09-28 06:35:00,77.418,77.422,77.413,77.422,12800000.0
2006-09-28 06:36:00,77.426,77.426,77.411,77.417,14400000.0
2006-09-28 06:39:00,77.437,77.443,77.429,77.442,10600000.0
2006-09-28 06:40:00,77.45,77.462,77.444,77.462,9600000.0
2006-09-28 06:41:00,77.463,77.463,77.453,77.457,12800000.0
2006-09-28 06:42:00,77.457,77.463,77.455,77.457,9600000.0
2006-09-28 06:43:00,77.398,77.463,77.398,77.459,16000000.0
2006-09-28 06:45:00,77.456,77.456,77.439,77.441,17600000.0
2006-09-28 06:47:00,77.43,77.436,77.426,77.436,12800000.0
2006-09-28 06:49:00,77.429,77.439,77.426,77.439,17600000.0
2006-09-28 06:50:00,77.42,77.435,77.42,77.428,14400000.0
2006-09-28 06:51:00,77.429,77.436,77.429,77.435,12800000.0
2006-09-28 06:52:00,77.438,77.438,77.426,77.434,12800000.0
2006-09-28 06:56:00,77.433,77.443,77.433,77.443,11200000.0
2006-09-28 06:57:00,77.451,77.451,77.438,77.45,14400000.0
2006-09-28 06:58:00,77.449,77.449,77.437,77.437,12800000.0
2006-09-28 07:00:00,77.44,77.444,77.435,77.444,16000000.0
2006-09-28 07:01:00,77.449,77.457,77.444,77.457,17600000.0
2006-09-28 07:02:00,77.459,77.46,77.452,77.452,12800000.0
2006-09-28 07:03:00,77.447,77.459,77.444,77.459,12200000.0
2006-09-28 07:04:00,77.445,77.457,77.445,77.452,12800000.0
2006-09-28 07:05:00,77.457,77.457,77.441,77.454,11200000.0
2006-09-28 07:07:00,77.454,77.455,77.449,77.449,11200000.0
2006-09-28 07:08:00,77.456,77.466,77.456,77.458,16000000.0
2006-09-28 07:09:00,77.461,77.463,77.456,77.457,12800000.0
2006-09-28 07:10:00,77.445,77.469,77.445,77.469,4800000.0
2006-09-28 07:11:00,77.462,77.462,77.446,77.447,12800000.0
2006-09-28 07:13:00,77.455,77.456,77.452,77.453,12200000.0
2006-09-28 07:15:00,77.458,77.463,77.454,77.454,11200000.0
2006-09-28 07:18:00,77.451,77.451,77.443,77.447,17600000.0
2006-09-28 07:20:00,77.451,77.458,77.449,77.454,12800000.0
2006-09-28 07:21:00,77.452,77.46,77.452,77.456,12800000.0
2006-09-28 07:22:00,77.461,77.47,77.459,77.47,17600000.0
2006-09-28 07:23:00,77.481,77.484,77.48,77.482,11200000.0
2006-09-28 07:24:00,77.471,77.48,77.471,77.478,14400000.0
2006-09-28 07:25:00,77.481,77.482,77.467,77.474,16000000.0
2006-09-28 07:28:00,77.473,77.478,77.473,77.478,14400000.0
2006-09-28 07:29:00,77.476,77.476,77.463,77.471,11200000.0
2006-09-28 07:32:00,77.487,77.49,77.482,77.484,17600000.0
2006-09-28 07:33:00,77.482,77.49,77.481,77.49,8000000.0
2006-09-28 07:34:00,77.491,77.491,77.478,77.481,12800000.0
2006-09-28 07:35:00,77.479,77.488,77.479,77.484,16000000.0
2006-09-28 07:36:00,77.471,77.498,77.471,77.49,10600000.0
2006-09-28 07:37:00,77.485,77.485,77.478,77.48,11200000.0
2006-09-28 07:38:00,77.482,77.483,77.476,77.483,12800000.0
2006-09-28 07:39:00,77.48,77.48,77.472,77.472,11200000.0
2006-09-28 07:40:00,77.47,77.476,77.469,77.475,11200000.0
2006-09-28 07:44:00,77.476,77.477,77.465,77.469,11200000.0
2006-09-28 07:45:00,77.472,77.477,77.47,77.47,11200000.0
2006-09-28 07:47:00,77.471,77.477,77.467,77.469,14400000.0
2006-09-28 07:51:00,77.462,77.464,77.454,77.463,12800000.0
2006-09-28 07:53:00,77.46,77.46,77.451,77.455,12800000.0
2006-09-28 07:54:00,77.454,77.457,77.453,77.454,11200000.0
2006-09-28 07:56:00,77.45,77.456,77.449,77.451,16000000.0
2006-09-28 07:58:00,77.46,77.464,77.454,77.464,11200000.0
2006-09-28 08:00:00,77.473,77.481,77.472,77.478,8000000.0
2006-09-28 08:01:00,77.48,77.483,77.473,77.475,8000000.0
2006-09-28 08:02:00,77.478,77.489,77.478,77.489,6400000.0
2006-09-28 08:04:00,77.492,77.497,77.49,77.493,17600000.0
2006-09-28 08:06:00,77.484,77.489,77.484,77.489,6400000.0
2006-09-28 08:07:00,77.496,77.5,77.49,77.5,11200000.0
2006-09-28 08:08:00,77.5,77.505,77.498,77.505,17600000.0
2006-09-28 08:09:00,77.509,77.509,77.484,77.484,12800000.0
2006-09-28 08:10:00,77.479,77.502,77.479,77.492,12800000.0
2006-09-28 08:12:00,77.48,77.495,77.48,77.483,16000000.0
2006-09-28 08:13:00,77.481,77.483,77.474,77.478,11200000.0
2006-09-28 08:14:00,77.483,77.483,77.471,77.471,12800000.0
2006-09-28 08:16:00,77.483,77.488,77.469,77.482,11600000.0
2006-09-28 08:17:00,77.483,77.495,77.483,77.495,12800000.0
2006-09-28 08:18:00,77.5,77.508,77.498,77.5,12200000.0
2006-09-28 08:19:00,77.492,77.505,77.489,77.496,14400000.0
2006-09-28 08:20:00,77.505,77.512,77.494,77.507,16000000.0
2006-09-28 08:21:00,77.497,77.502,77.487,77.487,17600000.0
2006-09-28 08:23:00,77.496,77.503,77.495,77.5,11200000.0
2006-09-28 08:24:00,77.508,77.513,77.508,77.513,9600000.0
2006-09-28 08:25:00,77.504,77.513,77.504,77.511,13200000.0
2006-09-28 08:26:00,77.512,77.517,77.423,77.513,8000000.0
2006-09-28 08:27:00,77.497,77.52,77.497,77.514,12800000.0
2006-09-28 08:28:00,77.518,77.521,77.497,77.521,10600000.0
2006-09-28 08:29:00,77.517,77.517,77.509,77.512,14400000.0
2006-09-28 08:30:00,77.51,77.518,77.509,77.511,11200000.0
2006-09-28 08:31:00,77.507,77.519,77.507,77.519,12800000.0
2006-09-28 08:32:00,77.522,77.529,77.522,77.529,11200000.0
2006-09-28 08:33:00,77.534,77.543,77.533,77.537,11200000.0
2006-09-28 08:34:00,77.533,77.533,77.518,77.523,9600000.0
2006-09-28 08:35:00,77.524,77.536,77.523,77.53,17000000.0
2006-09-28 08:36:00,77.533,77.541,77.532,77.532,17000000.0
2006-09-28 08:37:00,77.539,77.545,77.534,77.536,11200000.0
2006-09-28 08:38:00,77.533,77.541,77.53,77.538,11200000.0
2006-09-28 08:39:00,77.531,77.549,77.531,77.541,16000000.0
2006-09-28 08:40:00,77.536,77.536,77.522,77.523,16400000.0
2006-09-28 08:41:00,77.524,77.53,77.519,77.529,17600000.0
2006-09-28 08:42:00,77.534,77.54,77.533,77.538,12800000.0
2006-09-28 08:43:00,77.535,77.542,77.528,77.542,12800000.0
2006-09-28 08:44:00,77.532,77.532,77.525,77.525,12200000.0
2006-09-28 08:45:00,77.521,77.532,77.521,77.524,16000000.0
2006-09-28 08:46:00,77.523,77.53,77.523,77.525,11200000.0
2006-09-28 08:47:00,77.528,77.53,77.517,77.523,11200000.0
2006-09-28 08:48:00,77.528,77.532,77.527,77.528,12800000.0
2006-09-28 08:49:00,77.531,77.531,77.513,77.523,17600000.0
2006-09-28 08:52:00,77.526,77.526,77.511,77.515,11200000.0
2006-09-28 08:53:00,77.51,77.51,77.499,77.5,16000000.0
2006-09-28 08:54:00,77.487,77.487,77.47,77.47,3200000.0
2006-09-28 08:55:00,77.467,77.478,77.467,77.467,16000000.0
2006-09-28 08:56:00,77.479,77.482,77.477,77.477,11200000.0
2006-09-28 08:57:00,77.467,77.482,77.467,77.482,11200000.0
2006-09-28 08:58:00,77.489,77.496,77.489,77.496,9600000.0
2006-09-28 08:59:00,77.492,77.495,77.483,77.483,12800000.0
2006-09-28 09:00:00,77.477,77.482,77.474,77.475,17600000.0
2006-09-28 09:01:00,77.467,77.477,77.467,77.474,11200000.0
2006-09-28 09:02:00,77.479,77.482,77.47,77.477,11200000.0
2006-09-28 09:03:00,77.479,77.483,77.465,77.478,16000000.0
2006-09-28 09:05:00,77.472,77.479,77.468,77.479,11200000.0
2006-09-28 09:07:00,77.478,77.478,77.469,77.469,12800000.0
2006-09-28 09:08:00,77.47,77.476,77.465,77.471,12800000.0
2006-09-28 09:09:00,77.469,77.476,77.46,77.476,17600000.0
2006-09-28 09:10:00,77.47,77.477,77.47,77.477,12800000.0
2006-09-28 09:11:00,77.471,77.474,77.456,77.474,12800000.0
2006-09-28 09:12:00,77.479,77.495,77.479,77.495,12800000.0
2006-09-28 09:13:00,77.496,77.51,77.496,77.507,11200000.0
2006-09-28 09:14:00,77.525,77.535,77.525,77.528,11200000.0
2006-09-28 09:15:00,77.528,77.535,77.527,77.535,11200000.0
2006-09-28 09:16:00,77.54,77.547,77.537,77.537,12800000.0
2006-09-28 09:17:00,77.538,77.543,77.532,77.543,11200000.0
2006-09-28 09:18:00,77.542,77.551,77.54,77.551,14400000.0
2006-09-28 09:19:00,77.546,77.573,77.546,77.57,12800000.0
2006-09-28 09:20:00,77.567,77.569,77.555,77.556,16000000.0
2006-09-28 09:21:00,77.549,77.552,77.541,77.552,11200000.0
2006-09-28 09:22:00,77.558,77.563,77.554,77.563,17600000.0
2006-09-28 09:23:00,77.553,77.556,77.55,77.552,12800000.0
2006-09-28 09:25:00,77.532,77.534,77.525,77.526,12800000.0
2006-09-28 09:26:00,77.525,77.535,77.521,77.527,11200000.0
2006-09-28 09:27:00,77.52,77.524,77.517,77.517,11200000.0
2006-09-28 09:28:00,77.498,77.515,77.498,77.515,12200000.0
2006-09-28 09:30:00,77.516,77.523,77.516,77.522,12800000.0
2006-09-28 09:31:00,77.522,77.522,77.519,77.52,12800000.0
2006-09-28 09:32:00,77.522,77.528,77.505,77.509,14800000.0
2006-09-28 09:33:00,77.522,77.529,77.52,77.529,12800000.0
2006-09-28 09:34:00,77.529,77.529,77.52,77.524,11200000.0
2006-09-28 09:35:00,77.517,77.517,77.508,77.511,12800000.0
2006-09-28 09:36:00,77.509,77.514,77.509,77.514,9600000.0
2006-09-28 09:38:00,77.525,77.532,77.518,77.525,11200000.0
2006-09-28 09:39:00,77.527,77.527,77.52,77.522,12800000.0
2006-09-28 09:40:00,77.523,77.523,77.502,77.515,14400000.0
2006-09-28 09:41:00,77.523,77.523,77.516,77.516,11200000.0
2006-09-28 09:42:00,77.511,77.52,77.509,77.513,16000000.0
2006-09-28 09:43:00,77.513,77.521,77.512,77.512,12800000.0
2006-09-28 09:44:00,77.518,77.519,77.51,77.51,12800000.0
2006-09-28 09:45:00,77.526,77.526,77.514,77.52,12800000.0
2006-09-28 09:46:00,77.522,77.523,77.509,77.523,11200000.0
2006-09-28 09:47:00,77.528,77.535,77.527,77.535,12800000.0
2006-09-28 09:48:00,77.539,77.543,77.531,77.538,11200000.0
2006-09-28 09:49:00,77.547,77.551,77.541,77.544,12800000.0
2006-09-28 09:50:00,77.549,77.549,77.54,77.542,16000000.0
2006-09-28 09:51:00,77.535,77.539,77.53,77.538,16000000.0
2006-09-28 09:52:00,77.535,77.541,77.532,77.538,14400000.0
2006-09-28 09:53:00,77.533,77.542,77.533,77.534,12800000.0
2006-09-28 09:54:00,77.536,77.536,77.527,77.531,17000000.0
2006-09-28 09:55:00,77.522,77.528,77.52,77.52,11200000.0
2006-09-28 09:56:00,77.53,77.53,77.519,77.522,14400000.0
2006-09-28 09:57:00,77.527,77.529,77.52,77.522,17600000.0
2006-09-28 09:58:00,77.52,77.528,77.435,77.526,17600000.0
2006-09-28 09:59:00,77.527,77.54,77.527,77.534,17600000.0
2006-09-28 10:01:00,77.535,77.544,77.528,77.529,12800000.0
2006-09-28 10:03:00,77.527,77.527,77.514,77.522,11200000.0
2006-09-28 10:04:00,77.522,77.525,77.52,77.52,8000000.0
2006-09-28 10:05:00,77.511,77.513,77.494,77.494,14400000.0
2006-09-28 10:06:00,77.509,77.519,77.509,77.518,16000000.0
2006-09-28 10:08:00,77.514,77.515,77.506,77.512,11200000.0
2006-09-28 10:09:00,77.499,77.507,77.49,77.505,12800000.0
2006-09-28 10:10:00,77.517,77.519,77.505,77.519,17600000.0
2006-09-28 10:11:00,77.523,77.534,77.523,77.528,11200000.0
2006-09-28 10:12:00,77.533,77.536,77.524,77.529,12800000.0
2006-09-28 10:13:00,77.522,77.528,77.518,77.523,12800000.0
2006-09-28 10:14:00,77.515,77.522,77.514,77.522,11200000.0
2006-09-28 10:15:00,77.519,77.528,77.519,77.528,12800000.0
2006-09-28 10:16:00,77.53,77.53,77.524,77.527,12800000.0
2006-09-28 10:17:00,77.52,77.52,77.502,77.502,11200000.0
2006-09-28 10:18:00,77.509,77.511,77.489,77.504,11200000.0
2006-09-28 10:19:00,77.506,77.51,77.503,77.51,11200000.0
2006-09-28 10:23:00,77.514,77.523,77.51,77.523,11200000.0
2006-09-28 10:24:00,77.525,77.531,77.524,77.524,12200000.0
2006-09-28 10:25:00,77.535,77.548,77.528,77.548,11200000.0
2006-09-28 10:26:00,77.56,77.562,77.554,77.554,10000000.0
2006-09-28 10:27:00,77.554,77.56,77.552,77.56,11200000.0
2006-09-28 10:29:00,77.563,77.568,77.561,77.561,11200000.0
2006-09-28 10:30:00,77.572,77.597,77.572,77.597,8000000.0
2006-09-28 10:31:00,77.596,77.596,77.57,77.578,12800000.0
2006-09-28 10:32:00,77.579,77.586,77.575,77.579,17600000.0
2006-09-28 10:33:00,77.563,77.572,77.563,77.568,11200000.0
2006-09-28 10:34:00,77.57,77.574,77.568,77.573,11200000.0
2006-09-28 10:36:00,77.574,77.576,77.567,77.567,10600000.0
2006-09-28 10:37:00,77.569,77.578,77.484,77.568,10600000.0
2006-09-28 10:39:00,77.563,77.572,77.563,77.572,11200000.0
2006-09-28 10:40:00,77.568,77.568,77.551,77.551,16000000.0
2006-09-28 10:41:00,77.555,77.567,77.555,77.561,12800000.0
2006-09-28 10:42:00,77.568,77.568,77.55,77.56,11200000.0
2006-09-28 10:44:00,77.557,77.559,77.551,77.552,12800000.0
2006-09-28 10:46:00,77.553,77.557,77.553,77.557,12800000.0
2006-09-28 10:47:00,77.555,77.561,77.538,77.561,12800000.0
2006-09-28 10:48:00,77.552,77.558,77.547,77.558,12800000.0
2006-09-28 10:49:00,77.548,77.553,77.547,77.547,11200000.0
2006-09-28 10:50:00,77.541,77.541,77.523,77.523,16000000.0
2006-09-28 10:51:00,77.522,77.53,77.52,77.53,17600000.0
2006-09-28 10:53:00,77.538,77.546,77.526,77.529,11200000.0
2006-09-28 10:54:00,77.55,77.55,77.539,77.544,17600000.0
2006-09-28 10:55:00,77.537,77.541,77.529,77.532,10000000.0
2006-09-28 10:56:00,77.537,77.544,77.536,77.539,17600000.0
2006-09-28 10:59:00,77.539,77.54,77.531,77.531,11200000.0
2006-09-28 11:00:00,77.539,77.541,77.533,77.54,12200000.0
2006-09-28 11:04:00,77.542,77.544,77.531,77.531,14400000.0
2006-09-28 11:05:00,77.533,77.541,77.522,77.541,17600000.0
2006-09-28 11:06:00,77.545,77.551,77.538,77.551,17600000.0
2006-09-28 11:07:00,77.552,77.557,77.538,77.557,17600000.0
2006-09-28 11:08:00,77.518,77.591,77.518,77.561,11200000.0
2006-09-28 11:09:00,77.551,77.56,77.547,77.552,17600000.0
2006-09-28 11:10:00,77.522,77.522,77.403,77.403,12800000.0
2006-09-28 11:11:00,77.422,77.455,77.422,77.455,11200000.0
2006-09-28 11:12:00,77.453,77.453,77.427,77.427,17600000.0
2006-09-28 11:13:00,77.451,77.451,77.42,77.431,14400000.0
2006-09-28 11:14:00,77.445,77.46,77.443,77.46,11200000.0
2006-09-28 11:15:00,77.459,77.465,77.443,77.448,11200000.0
2006-09-28 11:16:00,77.43,77.448,77.43,77.448,12800000.0
2006-09-28 11:17:00,77.444,77.444,77.425,77.435,11200000.0
2006-09-28 11:18:00,77.434,77.436,77.431,77.436,12800000.0
2006-09-28 11:19:00,77.428,77.43,77.421,77.424,17600000.0
2006-09-28 11:20:00,77.424,77.432,77.418,77.423,12800000.0
2006-09-28 11:21:00,77.426,77.429,77.422,77.426,14400000.0
2006-09-28 11:22:00,77.422,77.423,77.411,77.421,12800000.0
2006-09-28 11:23:00,77.425,77.425,77.411,77.411,11200000.0
2006-09-28 11:24:00,77.422,77.424,77.402,77.402,12800000.0
2006-09-28 11:25:00,77.388,77.402,77.384,77.396,17600000.0
2006-09-28 11:26:00,77.396,77.399,77.391,77.395,14400000.0
2006-09-28 11:27:00,77.39,77.39,77.376,77.383,10600000.0
2006-09-28 11:28:00,77.385,77.393,77.385,77.393,14400000.0
2006-09-28 11:29:00,77.394,77.394,77.384,77.39,14400000.0
2006-09-28 11:30:00,77.393,77.411,77.393,77.409,14400000.0
2006-09-28 11:31:00,77.421,77.433,77.421,77.433,11200000.0
2006-09-28 11:32:00,77.445,77.469,77.445,77.469,17600000.0
2006-09-28 11:33:00,77.468,77.468,77.46,77.46,12800000.0
2006-09-28 11:34:00,77.471,77.471,77.459,77.459,12800000.0
2006-09-28 11:35:00,77.463,77.47,77.461,77.462,11200000.0
2006-09-28 11:36:00,77.468,77.483,77.468,77.483,12800000.0
2006-09-28 11:37:00,77.481,77.481,77.464,77.464,11200000.0
2006-09-28 11:38:00,77.459,77.47,77.459,77.468,11200000.0
2006-09-28 11:40:00,77.465,77.472,77.464,77.472,11200000.0
2006-09-28 11:42:00,77.466,77.471,77.454,77.464,17600000.0
2006-09-28 11:43:00,77.469,77.469,77.446,77.463,11200000.0
2006-09-28 11:44:00,77.468,77.474,77.468,77.474,11200000.0
2006-09-28 11:47:00,77.481,77.504,77.474,77.504,17600000.0
2006-09-28 11:48:00,77.519,77.552,77.516,77.552,10600000.0
2006-09-28 11:49:00,77.558,77.563,77.555,77.555,12800000.0
2006-09-28 11:50:00,77.55,77.55,77.54,77.549,12800000.0
2006-09-28 11:51:00,77.549,77.557,77.549,77.552,11200000.0
2006-09-28 11:53:00,77.557,77.58,77.548,77.58,16000000.0
2006-09-28 11:54:00,77.576,77.576,77.565,77.574,14400000.0
2006-09-28 11:55:00,77.581,77.583,77.516,77.577,11200000.0
2006-09-28 11:56:00,77.57,77.577,77.57,77.57,12800000.0
2006-09-28 11:57:00,77.568,77.568,77.557,77.557,12800000.0
2006-09-28 11:58:00,77.56,77.562,77.554,77.554,11200000.0
2006-09-28 11:59:00,77.557,77.558,77.534,77.534,11200000.0
2006-09-28 12:00:00,77.541,77.541,77.535,77.535,11200000.0
2006-09-28 12:01:00,77.536,77.536,77.527,77.527,11200000.0
2006-09-28 12:02:00,77.526,77.534,77.526,77.529,14400000.0
2006-09-28 12:03:00,77.533,77.537,77.525,77.534,11200000.0
2006-09-28 12:04:00,77.542,77.542,77.526,77.542,17600000.0
2006-09-28 12:06:00,77.54,77.54,77.53,77.53,12800000.0
2006-09-28 12:07:00,77.539,77.541,77.531,77.541,10600000.0
2006-09-28 12:08:00,77.534,77.537,77.527,77.537,11200000.0
2006-09-28 12:09:00,77.535,77.538,77.525,77.534,14400000.0
2006-09-28 12:11:00,77.538,77.538,77.521,77.521,12800000.0
2006-09-28 12:12:00,77.523,77.524,77.517,77.52,11200000.0
2006-09-28 12:13:00,77.513,77.518,77.509,77.515,11200000.0
2006-09-28 12:14:00,77.518,77.518,77.5,77.507,12800000.0
2006-09-28 12:16:00,77.496,77.512,77.496,77.511,12800000.0
2006-09-28 12:17:00,77.507,77.508,77.434,77.498,17600000.0
2006-09-28 12:19:00,77.497,77.497,77.48,77.492,12800000.0
2006-09-28 12:21:00,77.492,77.502,77.489,77.502,11200000.0
2006-09-28 12:23:00,77.502,77.505,77.495,77.5,13800000.0
2006-09-28 12:26:00,77.492,77.496,77.489,77.491,11200000.0
2006-09-28 12:28:00,77.486,77.494,77.481,77.491,12800000.0
2006-09-28 12:29:00,77.487,77.496,77.485,77.496,17600000.0
2006-09-28 12:30:00,77.492,77.498,77.49,77.494,17600000.0
2006-09-28 12:32:00,77.49,77.502,77.49,77.495,12800000.0
2006-09-28 12:33:00,77.5,77.515,77.5,77.515,14400000.0
2006-09-28 12:35:00,77.514,77.519,77.508,77.511,11200000.0
2006-09-28 12:39:00,77.51,77.521,77.51,77.521,16000000.0
2006-09-28 12:40:00,77.522,77.53,77.508,77.527,16000000.0
2006-09-28 12:42:00,77.534,77.537,77.528,77.53,14400000.0
2006-09-28 12:44:00,77.529,77.541,77.524,77.541,17600000.0
2006-09-28 12:45:00,77.536,77.537,77.523,77.537,16000000.0
2006-09-28 12:46:00,77.538,77.538,77.53,77.531,12800000.0
2006-09-28 12:47:00,77.527,77.528,77.511,77.522,12800000.0
2006-09-28 12:51:00,77.52,77.526,77.517,77.52,11200000.0
2006-09-28 12:56:00,77.512,77.512,77.5,77.5,11200000.0
2006-09-28 12:59:00,77.482,77.492,77.479,77.479,16000000.0
2006-09-28 13:00:00,77.479,77.482,77.472,77.477,12800000.0
2006-09-28 13:01:00,77.469,77.472,77.462,77.466,14400000.0
2006-09-28 13:02:00,77.464,77.464,77.456,77.456,12800000.0
2006-09-28 13:03:00,77.462,77.475,77.458,77.471,16400000.0
2006-09-28 13:04:00,77.481,77.486,77.481,77.482,11200000.0
2006-09-28 13:05:00,77.479,77.484,77.472,77.477,12800000.0
2006-09-28 13:06:00,77.479,77.479,77.476,77.476,3200000.0
2006-09-28 13:07:00,77.484,77.484,77.476,77.476,14400000.0
2006-09-28 13:08:00,77.482,77.484,77.476,77.478,17600000.0
2006-09-28 13:11:00,77.472,77.482,77.47,77.482,11200000.0
2006-09-28 13:12:00,77.485,77.485,77.476,77.476,12800000.0
2006-09-28 13:13:00,77.48,77.491,77.48,77.485,17600000.0
2006-09-28 13:17:00,77.477,77.495,77.477,77.495,12800000.0
2006-09-28 13:18:00,77.486,77.494,77.478,77.488,11200000.0
2006-09-28 13:19:00,77.49,77.49,77.481,77.482,16000000.0
2006-09-28 13:20:00,77.476,77.476,77.466,77.469,9600000.0
2006-09-28 13:22:00,77.458,77.464,77.457,77.461,14400000.0
2006-09-28 13:23:00,77.457,77.46,77.45,77.45,12800000.0
2006-09-28 13:24:00,77.455,77.455,77.392,77.446,8000000.0
2006-09-28 13:25:00,77.446,77.457,77.444,77.444,17600000.0
2006-09-28 13:26:00,77.454,77.457,77.449,77.457,17600000.0
2006-09-28 13:27:00,77.456,77.469,77.45,77.469,12800000.0
2006-09-28 13:28:00,77.478,77.483,77.39,77.483,16000000.0
2006-09-28 13:30:00,77.469,77.469,77.46,77.462,12800000.0
2006-09-28 13:31:00,77.459,77.461,77.456,77.457,11200000.0
2006-09-28 13:33:00,77.458,77.468,77.458,77.466,19200000.0
2006-09-28 13:35:00,77.469,77.469,77.458,77.458,36800000.0
2006-09-28 13:36:00,77.449,77.454,77.446,77.446,17600000.0
2006-09-28 13:38:00,77.442,77.443,77.429,77.434,33600000.0
2006-09-28 13:39:00,77.443,77.446,77.436,77.446,14400000.0
2006-09-28 13:40:00,77.444,77.456,77.444,77.454,40000000.0
2006-09-28 13:41:00,77.458,77.458,77.447,77.448,16000000.0
2006-09-28 13:42:00,77.442,77.457,77.442,77.454,11200000.0
2006-09-28 13:43:00,77.458,77.464,77.454,77.46,27200000.0
2006-09-28 13:44:00,77.459,77.469,77.457,77.464,33600000.0
2006-09-28 13:45:00,77.467,77.47,77.45,77.45,20800000.0
2006-09-28 13:46:00,77.451,77.473,77.45,77.473,24000000.0
2006-09-28 13:48:00,77.475,77.476,77.464,77.464,12800000.0
2006-09-28 13:49:00,77.464,77.464,77.459,77.459,17600000.0
2006-09-28 13:50:00,77.467,77.473,77.45,77.45,11200000.0
2006-09-28 13:51:00,77.47,77.482,77.47,77.478,24000000.0
2006-09-28 13:55:00,77.475,77.478,77.468,77.476,14400000.0
2006-09-28 13:57:00,77.476,77.478,77.467,77.474,28200000.0
2006-09-28 13:58:00,77.472,77.477,77.472,77.475,14400000.0
2006-09-28 13:59:00,77.464,77.464,77.435,77.443,32000000.0
2006-09-28 14:00:00,77.446,77.456,77.446,77.455,48000000.0
2006-09-28 14:01:00,77.453,77.458,77.449,77.458,32000000.0
2006-09-28 14:02:00,77.458,77.464,77.458,77.464,14400000.0
2006-09-28 14:03:00,77.476,77.476,77.464,77.464,14800000.0
2006-09-28 14:05:00,77.462,77.462,77.457,77.457,24000000.0
2006-09-28 14:06:00,77.457,77.464,77.455,77.462,36800000.0
2006-09-28 14:07:00,77.476,77.509,77.476,77.509,40000000.0
2006-09-28 14:08:00,77.518,77.526,77.518,77.524,16000000.0
2006-09-28 14:09:00,77.532,77.542,77.529,77.542,33600000.0
2006-09-28 14:10:00,77.545,77.551,77.543,77.545,33600000.0
2006-09-28 14:11:00,77.549,77.555,77.545,77.551,14400000.0
2006-09-28 14:12:00,77.545,77.553,77.539,77.539,27200000.0
2006-09-28 14:13:00,77.548,77.572,77.548,77.572,14400000.0
2006-09-28 14:14:00,77.561,77.561,77.542,77.542,12800000.0
2006-09-28 14:15:00,77.54,77.545,77.536,77.536,28200000.0
2006-09-28 14:16:00,77.535,77.547,77.535,77.546,25600000.0
2006-09-28 14:17:00,77.554,77.561,77.547,77.549,12800000.0
2006-09-28 14:18:00,77.551,77.563,77.551,77.563,16000000.0
2006-09-28 14:19:00,77.562,77.562,77.555,77.556,12800000.0
2006-09-28 14:20:00,77.562,77.573,77.56,77.573,25600000.0
2006-09-28 14:21:00,77.586,77.594,77.583,77.589,28200000.0
2006-09-28 14:22:00,77.581,77.586,77.572,77.577,11200000.0
2006-09-28 14:23:00,77.575,77.588,77.574,77.588,48000000.0
2006-09-28 14:24:00,77.584,77.584,77.567,77.567,12800000.0
2006-09-28 14:27:00,77.554,77.565,77.554,77.565,17600000.0
2006-09-28 14:28:00,77.56,77.565,77.548,77.56,11200000.0
2006-09-28 14:29:00,77.556,77.556,77.538,77.539,37200000.0
2006-09-28 14:30:00,77.514,77.534,77.512,77.53,22400000.0
2006-09-28 14:31:00,77.519,77.525,77.519,77.52,20800000.0
2006-09-28 14:32:00,77.526,77.556,77.526,77.556,8000000.0
2006-09-28 14:33:00,77.568,77.579,77.568,77.569,24000000.0
2006-09-28 14:34:00,77.582,77.605,77.582,77.605,12800000.0
2006-09-28 14:35:00,77.604,77.604,77.593,77.599,14400000.0
2006-09-28 14:36:00,77.6,77.617,77.6,77.614,11200000.0
2006-09-28 14:37:00,77.641,77.651,77.641,77.642,11200000.0
2006-09-28 14:38:00,77.63,77.638,77.629,77.629,56000000.0
2006-09-28 14:39:00,77.623,77.633,77.614,77.616,12800000.0
2006-09-28 14:40:00,77.625,77.636,77.61,77.618,14400000.0
2006-09-28 14:41:00,77.621,77.621,77.606,77.606,56000000.0
2006-09-28 14:42:00,77.603,77.61,77.598,77.606,12800000.0
2006-09-28 14:43:00,77.599,77.599,77.591,77.591,25000000.0
2006-09-28 14:44:00,77.602,77.602,77.594,77.601,12800000.0
2006-09-28 14:45:00,77.619,77.626,77.617,77.62,11200000.0
2006-09-28 14:46:00,77.607,77.615,77.607,77.615,11200000.0
2006-09-28 14:48:00,77.621,77.621,77.612,77.612,19600000.0
2006-09-28 14:50:00,77.618,77.621,77.616,77.616,28800000.0
2006-09-28 14:51:00,77.621,77.623,77.618,77.619,32000000.0
2006-09-28 14:52:00,77.61,77.616,77.61,77.616,12800000.0
2006-09-28 14:53:00,77.616,77.616,77.609,77.615,17600000.0
2006-09-28 14:54:00,77.613,77.613,77.608,77.608,12800000.0
2006-09-28 14:55:00,77.605,77.614,77.604,77.614,16400000.0
2006-09-28 14:56:00,77.609,77.624,77.609,77.614,12800000.0
2006-09-28 14:57:00,77.618,77.618,77.6,77.6,12800000.0
2006-09-28 14:58:00,77.604,77.606,77.594,77.594,17600000.0
2006-09-28 14:59:00,77.594,77.595,77.589,77.591,15400000.0
2006-09-28 15:00:00,77.593,77.596,77.592,77.596,14400000.0
2006-09-28 15:01:00,77.598,77.605,77.597,77.603,12800000.0
2006-09-28 15:03:00,77.612,77.619,77.612,77.614,12200000.0
2006-09-28 15:05:00,77.613,77.622,77.608,77.618,11200000.0
2006-09-28 15:06:00,77.62,77.625,77.62,77.62,11200000.0
2006-09-28 15:07:00,77.629,77.629,77.617,77.618,25600000.0
2006-09-28 15:08:00,77.62,77.626,77.617,77.626,9600000.0
2006-09-28 15:09:00,77.613,77.622,77.613,77.613,16000000.0
2006-09-28 15:10:00,77.622,77.622,77.608,77.613,12800000.0
2006-09-28 15:11:00,77.612,77.612,77.607,77.607,31400000.0
2006-09-28 15:12:00,77.603,77.603,77.594,77.598,12800000.0
2006-09-28 15:16:00,77.598,77.608,77.598,77.605,36800000.0
2006-09-28 15:17:00,77.608,77.615,77.608,77.61,22400000.0
2006-09-28 15:18:00,77.624,77.632,77.622,77.632,22400000.0
2006-09-28 15:19:00,77.632,77.637,77.628,77.628,16000000.0
2006-09-28 15:20:00,77.634,77.641,77.634,77.639,24000000.0
2006-09-28 15:21:00,77.651,77.658,77.651,77.658,14400000.0
2006-09-28 15:22:00,77.658,77.662,77.653,77.656,12800000.0
2006-09-28 15:23:00,77.646,77.647,77.639,77.642,48000000.0
2006-09-28 15:24:00,77.637,77.64,77.628,77.639,25600000.0
2006-09-28 15:25:00,77.632,77.632,77.623,77.624,26600000.0
2006-09-28 15:26:00,77.623,77.623,77.615,77.618,40000000.0
2006-09-28 15:27:00,77.624,77.626,77.619,77.619,28800000.0
2006-09-28 15:28:00,77.627,77.639,77.627,77.634,70400000.0
2006-09-28 15:29:00,77.631,77.631,77.539,77.629,46400000.0
2006-09-28 15:30:00,77.547,77.683,77.533,77.54,114600000.0
2006-09-28 15:31:00,77.62,77.626,77.619,77.619,60800000.0
2006-09-28 15:32:00,77.618,77.625,77.618,77.624,30400000.0
2006-09-28 15:33:00,77.625,77.635,77.625,77.631,30400000.0
2006-09-28 15:34:00,77.632,77.635,77.624,77.624,22400000.0
2006-09-28 15:35:00,77.628,77.637,77.626,77.632,33600000.0
2006-09-28 15:38:00,77.635,77.635,77.628,77.629,59200000.0
2006-09-28 15:39:00,77.634,77.637,77.629,77.637,36800000.0
2006-09-28 15:40:00,77.635,77.637,77.622,77.626,35200000.0
2006-09-28 15:42:00,77.615,77.615,77.61,77.61,42600000.0
2006-09-28 15:43:00,77.613,77.621,77.607,77.61,27200000.0
2006-09-28 15:44:00,77.596,77.616,77.596,77.606,12800000.0
2006-09-28 15:45:00,77.6,77.6,77.58,77.591,16000000.0
2006-09-28 15:46:00,77.578,77.578,77.561,77.561,14400000.0
2006-09-28 15:47:00,77.571,77.588,77.571,77.585,30800000.0
2006-09-28 15:48:00,77.595,77.604,77.592,77.599,27200000.0
2006-09-28 15:49:00,77.599,77.603,77.584,77.59,11200000.0
2006-09-28 15:50:00,77.592,77.597,77.586,77.597,11200000.0
2006-09-28 15:51:00,77.588,77.594,77.587,77.588,12800000.0
2006-09-28 15:52:00,77.598,77.601,77.593,77.6,20800000.0
2006-09-28 15:53:00,77.61,77.61,77.598,77.607,24000000.0
2006-09-28 15:54:00,77.617,77.627,77.617,77.621,28800000.0
2006-09-28 15:55:00,77.627,77.633,77.626,77.628,23400000.0
2006-09-28 15:56:00,77.616,77.616,77.607,77.61,51200000.0
2006-09-28 15:57:00,77.606,77.613,77.601,77.611,12800000.0
2006-09-28 15:58:00,77.614,77.614,77.601,77.612,19200000.0
2006-09-28 15:59:00,77.617,77.622,77.61,77.622,36800000.0
2006-09-28 16:00:00,77.606,77.611,77.602,77.605,51200000.0
2006-09-28 16:01:00,77.604,77.604,77.586,77.586,41600000.0
2006-09-28 16:02:00,77.581,77.614,77.581,77.612,11200000.0
2006-09-28 16:03:00,77.6,77.607,77.593,77.593,64000000.0
2006-09-28 16:04:00,77.595,77.596,77.585,77.586,44800000.0
2006-09-28 16:05:00,77.577,77.584,77.574,77.583,48000000.0
2006-09-28 16:06:00,77.579,77.591,77.579,77.587,34600000.0
2006-09-28 16:08:00,77.601,77.606,77.598,77.598,44200000.0
2006-09-28 16:09:00,77.596,77.596,77.59,77.591,44800000.0
2006-09-28 16:11:00,77.589,77.594,77.588,77.593,14400000.0
2006-09-28 16:12:00,77.596,77.596,77.589,77.591,56000000.0
2006-09-28 16:13:00,77.592,77.595,77.587,77.593,11200000.0
2006-09-28 16:14:00,77.593,77.597,77.592,77.593,49600000.0
2006-09-28 16:15:00,77.591,77.598,77.588,77.598,59200000.0
2006-09-28 16:16:00,77.594,77.613,77.592,77.613,17600000.0
2006-09-28 16:18:00,77.619,77.628,77.619,77.626,11200000.0
2006-09-28 16:19:00,77.632,77.641,77.631,77.641,22400000.0
2006-09-28 16:20:00,77.642,77.649,77.64,77.647,11200000.0
2006-09-28 16:21:00,77.643,77.653,77.643,77.649,27200000.0
2006-09-28 16:22:00,77.659,77.668,77.659,77.668,41600000.0
2006-09-28 16:23:00,77.677,77.684,77.67,77.682,43200000.0
2006-09-28 16:25:00,77.689,77.69,77.682,77.686,33600000.0
2006-09-28 16:26:00,77.675,77.68,77.673,77.68,17000000.0
2006-09-28 16:27:00,77.683,77.693,77.683,77.688,35200000.0
2006-09-28 16:28:00,77.683,77.687,77.674,77.677,27200000.0
2006-09-28 16:29:00,77.676,77.676,77.669,77.67,11200000.0
2006-09-28 16:30:00,77.661,77.661,77.639,77.639,11200000.0
2006-09-28 16:31:00,77.666,77.675,77.665,77.67,41000000.0
2006-09-28 16:32:00,77.673,77.676,77.666,77.668,12800000.0
2006-09-28 16:33:00,77.662,77.673,77.662,77.667,27200000.0
2006-09-28 16:34:00,77.676,77.681,77.663,77.669,35200000.0
2006-09-28 16:35:00,77.67,77.675,77.665,77.675,52800000.0
2006-09-28 16:36:00,77.673,77.674,77.664,77.667,51600000.0
2006-09-28 16:39:00,77.664,77.679,77.663,77.679,35200000.0
2006-09-28 16:40:00,77.673,77.682,77.664,77.682,56000000.0
2006-09-28 16:41:00,77.682,77.688,77.676,77.685,73600000.0
2006-09-28 16:42:00,77.683,77.688,77.677,77.677,54400000.0
2006-09-28 16:45:00,77.677,77.686,77.677,77.686,57600000.0
2006-09-28 16:47:00,77.691,77.706,77.688,77.697,70400000.0
2006-09-28 16:48:00,77.689,77.7,77.689,77.69,52800000.0
2006-09-28 16:49:00,77.686,77.695,77.683,77.684,36800000.0
2006-09-28 16:50:00,77.685,77.697,77.685,77.69,75200000.0
2006-09-28 16:51:00,77.694,77.698,77.689,77.691,32000000.0
2006-09-28 16:52:00,77.682,77.7,77.682,77.7,46400000.0
2006-09-28 16:53:00,77.704,77.711,77.704,77.704,30400000.0
2006-09-28 16:54:00,77.707,77.712,77.703,77.712,11200000.0
2006-09-28 16:55:00,77.705,77.719,77.705,77.716,27200000.0
2006-09-28 16:57:00,77.712,77.716,77.705,77.705,19200000.0
2006-09-28 16:58:00,77.701,77.701,77.681,77.699,12800000.0
2006-09-28 16:59:00,77.69,77.69,77.667,77.667,51200000.0
2006-09-28 17:01:00,77.669,77.67,77.66,77.663,40000000.0
2006-09-28 17:02:00,77.657,77.657,77.64,77.64,33600000.0
2006-09-28 17:03:00,77.647,77.647,77.629,77.634,44800000.0
2006-09-28 17:04:00,77.634,77.641,77.632,77.633,41600000.0
2006-09-28 17:05:00,77.63,77.63,77.61,77.61,54200000.0
2006-09-28 17:06:00,77.622,77.63,77.621,77.627,59200000.0
2006-09-28 17:07:00,77.64,77.652,77.64,77.652,35200000.0
2006-09-28 17:08:00,77.641,77.652,77.641,77.645,68200000.0
2006-09-28 17:09:00,77.653,77.66,77.65,77.66,58000000.0
2006-09-28 17:10:00,77.67,77.67,77.662,77.67,25600000.0
2006-09-28 17:11:00,77.659,77.663,77.656,77.663,38400000.0
2006-09-28 17:12:00,77.659,77.661,77.653,77.657,25600000.0
2006-09-28 17:13:00,77.657,77.662,77.655,77.655,28800000.0
2006-09-28 17:14:00,77.655,77.655,77.646,77.646,22400000.0
2006-09-28 17:16:00,77.642,77.642,77.628,77.636,17600000.0
2006-09-28 17:17:00,77.646,77.649,77.643,77.647,38400000.0
2006-09-28 17:18:00,77.647,77.652,77.642,77.652,57600000.0
2006-09-28 17:19:00,77.656,77.664,77.656,77.659,24000000.0
2006-09-28 17:20:00,77.654,77.656,77.652,77.652,16000000.0
2006-09-28 17:22:00,77.655,77.657,77.65,77.651,19200000.0
2006-09-28 17:25:00,77.649,77.649,77.638,77.644,17400000.0
2006-09-28 17:27:00,77.646,77.654,77.642,77.654,45800000.0
2006-09-28 17:28:00,77.655,77.66,77.651,77.658,12800000.0
2006-09-28 17:29:00,77.662,77.663,77.652,77.657,27200000.0
2006-09-28 17:30:00,77.649,77.661,77.649,77.655,17000000.0
2006-09-28 17:31:00,77.667,77.669,77.658,77.661,88000000.0
2006-09-28 17:33:00,77.657,77.662,77.655,77.662,36800000.0
2006-09-28 17:34:00,77.655,77.663,77.651,77.66,62800000.0
2006-09-28 17:35:00,77.66,77.66,77.65,77.658,43200000.0
2006-09-28 17:36:00,77.653,77.662,77.652,77.652,32400000.0
2006-09-28 17:37:00,77.664,77.678,77.664,77.674,16000000.0
2006-09-28 17:38:00,77.678,77.685,77.675,77.68,35200000.0
2006-09-28 17:39:00,77.679,77.681,77.671,77.681,16000000.0
2006-09-28 17:40:00,77.684,77.684,77.677,77.682,74600000.0
2006-09-28 17:41:00,77.691,77.699,77.689,77.689,12800000.0
2006-09-28 17:43:00,77.691,77.7,77.687,77.7,17600000.0
2006-09-28 17:44:00,77.708,77.708,77.699,77.703,30400000.0
2006-09-28 17:46:00,77.698,77.702,77.695,77.697,41600000.0
2006-09-28 17:49:00,77.691,77.691,77.678,77.688,46400000.0
2006-09-28 17:52:00,77.684,77.685,77.673,77.673,43200000.0
2006-09-28 17:54:00,77.674,77.675,77.664,77.675,38400000.0
2006-09-28 17:55:00,77.676,77.683,77.676,77.682,40000000.0
2006-09-28 17:57:00,77.673,77.681,77.671,77.681,36800000.0
2006-09-28 18:02:00,77.671,77.675,77.668,77.67,24000000.0
2006-09-28 18:03:00,77.67,77.675,77.667,77.675,37200000.0
2006-09-28 18:04:00,77.67,77.69,77.67,77.69,33600000.0
2006-09-28 18:05:00,77.696,77.708,77.696,77.705,12800000.0
2006-09-28 18:06:00,77.709,77.717,77.703,77.717,30400000.0
2006-09-28 18:07:00,77.717,77.721,77.709,77.721,11200000.0
2006-09-28 18:08:00,77.719,77.722,77.714,77.717,84800000.0
2006-09-28 18:09:00,77.708,77.708,77.697,77.702,34000000.0
2006-09-28 18:11:00,77.705,77.706,77.696,77.704,12800000.0
2006-09-28 18:12:00,77.7,77.707,77.699,77.701,12800000.0
2006-09-28 18:14:00,77.712,77.712,77.703,77.703,19200000.0
2006-09-28 18:15:00,77.702,77.702,77.693,77.7,30400000.0
2006-09-28 18:16:00,77.692,77.698,77.684,77.693,56000000.0
2006-09-28 18:17:00,77.686,77.696,77.684,77.69,42600000.0
2006-09-28 18:21:00,77.686,77.69,77.679,77.686,12800000.0
2006-09-28 18:22:00,77.693,77.693,77.68,77.682,34000000.0
2006-09-28 18:23:00,77.687,77.69,77.679,77.689,46400000.0
2006-09-28 18:24:00,77.689,77.689,77.678,77.687,52800000.0
2006-09-28 18:26:00,77.68,77.693,77.68,77.684,12800000.0
2006-09-28 18:27:00,77.692,77.695,77.69,77.695,33600000.0
2006-09-28 18:28:00,77.692,77.696,77.69,77.695,12800000.0
2006-09-28 18:29:00,77.697,77.701,77.696,77.699,25600000.0
2006-09-28 18:30:00,77.702,77.702,77.688,77.691,36200000.0
2006-09-28 18:31:00,77.694,77.694,77.681,77.694,11200000.0
2006-09-28 18:32:00,77.694,77.694,77.686,77.686,70400000.0
2006-09-28 18:34:00,77.681,77.686,77.681,77.686,19200000.0
2006-09-28 18:35:00,77.677,77.687,77.675,77.683,42600000.0
2006-09-28 18:36:00,77.686,77.686,77.683,77.683,3200000.0
2006-09-28 18:39:00,77.677,77.682,77.674,77.68,77600000.0
2006-09-28 18:41:00,77.662,77.673,77.661,77.671,72400000.0
2006-09-28 18:42:00,77.671,77.676,77.666,77.673,78400000.0
2006-09-28 18:43:00,77.679,77.679,77.673,77.674,49600000.0
2006-09-28 18:44:00,77.671,77.673,77.662,77.662,30400000.0
2006-09-28 18:46:00,77.66,77.66,77.652,77.657,12800000.0
2006-09-28 18:47:00,77.642,77.649,77.637,77.637,14400000.0
2006-09-28 18:48:00,77.641,77.648,77.641,77.647,28800000.0
2006-09-28 18:49:00,77.661,77.661,77.649,77.651,24000000.0
2006-09-28 18:50:00,77.661,77.67,77.661,77.662,45800000.0
2006-09-28 18:51:00,77.674,77.674,77.663,77.674,12800000.0
2006-09-28 18:52:00,77.667,77.676,77.667,77.671,19200000.0
2006-09-28 18:53:00,77.665,77.665,77.656,77.658,30400000.0
2006-09-28 18:54:00,77.663,77.663,77.656,77.658,18600000.0
2006-09-28 18:55:00,77.653,77.658,77.643,77.65,22400000.0
2006-09-28 18:56:00,77.658,77.66,77.651,77.657,16000000.0
2006-09-28 18:57:00,77.659,77.663,77.655,77.663,18000000.0
2006-09-28 19:04:00,77.653,77.666,77.651,77.666,14400000.0
2006-09-28 19:05:00,77.67,77.675,77.666,77.671,17600000.0
2006-09-28 19:06:00,77.667,77.667,77.654,77.66,56000000.0
2006-09-28 19:07:00,77.661,77.668,77.659,77.665,35200000.0
2006-09-28 19:09:00,77.656,77.671,77.656,77.662,12800000.0
2006-09-28 19:10:00,77.667,77.669,77.663,77.664,17600000.0
2006-09-28 19:11:00,77.666,77.671,77.664,77.668,17600000.0
2006-09-28 19:12:00,77.668,77.675,77.668,77.673,23800000.0
2006-09-28 19:13:00,77.668,77.676,77.659,77.669,16000000.0
2006-09-28 19:14:00,77.674,77.691,77.674,77.691,12200000.0
2006-09-28 19:15:00,77.692,77.692,77.673,77.679,16000000.0
2006-09-28 19:17:00,77.688,77.699,77.688,77.699,14400000.0
2006-09-28 19:18:00,77.698,77.699,77.687,77.697,32000000.0
2006-09-28 19:20:00,77.694,77.694,77.678,77.686,14400000.0
2006-09-28 19:23:00,77.676,77.679,77.667,77.674,16000000.0
2006-09-28 19:24:00,77.672,77.675,77.662,77.668,48000000.0
2006-09-28 19:25:00,77.67,77.682,77.67,77.682,12800000.0
2006-09-28 19:26:00,77.679,77.682,77.676,77.678,41600000.0
2006-09-28 19:27:00,77.678,77.683,77.676,77.679,14400000.0
2006-09-28 19:28:00,77.674,77.676,77.665,77.674,12800000.0
2006-09-28 19:29:00,77.673,77.682,77.673,77.675,12800000.0
2006-09-28 19:31:00,77.68,77.68,77.67,77.67,11200000.0
2006-09-28 19:34:00,77.673,77.674,77.664,77.669,12800000.0
2006-09-28 19:37:00,77.66,77.668,77.66,77.665,11200000.0
2006-09-28 19:38:00,77.664,77.664,77.656,77.66,11200000.0
2006-09-28 19:39:00,77.655,77.664,77.655,77.658,12800000.0
2006-09-28 19:41:00,77.655,77.662,77.654,77.662,11200000.0
2006-09-28 19:42:00,77.661,77.668,77.661,77.662,11200000.0
2006-09-28 19:44:00,77.664,77.664,77.645,77.657,11200000.0
2006-09-28 19:48:00,77.665,77.67,77.656,77.665,12800000.0
2006-09-28 19:50:00,77.667,77.676,77.667,77.676,12800000.0
2006-09-28 19:51:00,77.673,77.678,77.668,77.676,13200000.0
2006-09-28 19:52:00,77.665,77.678,77.655,77.671,16000000.0
2006-09-28 19:54:00,77.671,77.671,77.664,77.664,12800000.0
2006-09-28 19:56:00,77.665,77.673,77.66,77.672,16000000.0
2006-09-28 20:04:00,77.68,77.688,77.679,77.681,30800000.0
2006-09-28 20:08:00,77.683,77.683,77.668,77.668,38400000.0
2006-09-28 20:09:00,77.681,77.686,77.678,77.679,11600000.0
2006-09-28 20:14:00,77.68,77.68,77.616,77.679,14400000.0
2006-09-28 20:15:00,77.682,77.682,77.665,77.678,11200000.0
2006-09-28 20:16:00,77.684,77.684,77.675,77.683,29200000.0
2006-09-28 20:23:00,77.682,77.688,77.677,77.683,12800000.0
2006-09-28 20:25:00,77.678,77.69,77.678,77.688,11200000.0
2006-09-28 20:26:00,77.691,77.699,77.691,77.698,16000000.0
2006-09-28 20:27:00,77.711,77.711,77.691,77.691,16000000.0
2006-09-28 20:28:00,77.701,77.701,77.689,77.698,11200000.0
2006-09-28 20:29:00,77.693,77.702,77.69,77.696,12800000.0
2006-09-28 20:30:00,77.699,77.7,77.69,77.693,26600000.0
2006-09-28 20:31:00,77.693,77.693,77.675,77.679,11600000.0
2006-09-28 20:32:00,77.659,77.659,77.657,77.657,3200000.0
2006-09-28 20:33:00,77.661,77.663,77.65,77.663,12800000.0
2006-09-28 20:34:00,77.662,77.662,77.648,77.648,11200000.0
2006-09-28 20:35:00,77.648,77.649,77.644,77.647,10600000.0
2006-09-28 20:36:00,77.649,77.649,77.633,77.633,16000000.0
2006-09-28 20:37:00,77.612,77.621,77.611,77.621,7400000.0
2006-09-28 20:38:00,77.613,77.626,77.613,77.621,12800000.0
2006-09-28 20:40:00,77.622,77.622,77.606,77.618,11200000.0
2006-09-28 20:42:00,77.614,77.621,77.614,77.619,11200000.0
2006-09-28 20:43:00,77.619,77.621,77.607,77.607,14400000.0
2006-09-28 20:44:00,77.61,77.61,77.601,77.601,6400000.0
2006-09-28 20:45:00,77.6,77.6,77.593,77.599,12800000.0
2006-09-28 20:46:00,77.606,77.608,77.598,77.599,14400000.0
2006-09-28 20:47:00,77.603,77.603,77.596,77.601,12200000.0
2006-09-28 20:48:00,77.595,77.595,77.587,77.595,17600000.0
2006-09-28 20:49:00,77.608,77.61,77.604,77.607,8000000.0
2006-09-28 20:50:00,77.615,77.617,77.601,77.617,14400000.0
2006-09-28 20:51:00,77.614,77.615,77.607,77.607,28800000.0
2006-09-28 20:52:00,77.605,77.613,77.603,77.61,11200000.0
2006-09-28 20:53:00,77.608,77.608,77.601,77.601,16000000.0
2006-09-28 20:55:00,77.611,77.621,77.6,77.621,11200000.0
2006-09-28 20:56:00,77.625,77.627,77.623,77.627,8000000.0
2006-09-28 20:57:00,77.618,77.626,77.618,77.624,12800000.0
2006-09-28 20:58:00,77.62,77.623,77.615,77.619,10600000.0
2006-09-28 20:59:00,77.625,77.642,77.624,77.642,11200000.0
2006-09-28 21:00:00,77.649,77.649,77.638,77.644,17600000.0
2006-09-28 21:01:00,77.631,77.631,77.616,77.619,11200000.0
2006-09-28 21:02:00,77.609,77.61,77.603,77.604,15400000.0
2006-09-28 21:03:00,77.614,77.618,77.611,77.612,11200000.0
2006-09-28 21:04:00,77.611,77.615,77.607,77.615,16000000.0
2006-09-28 21:05:00,77.611,77.616,77.594,77.616,12800000.0
2006-09-28 21:06:00,77.63,77.637,77.625,77.625,12800000.0
2006-09-28 21:07:00,77.628,77.628,77.612,77.621,14400000.0
2006-09-28 21:08:00,77.623,77.63,77.618,77.63,16000000.0
2006-09-28 21:09:00,77.609,77.628,77.608,77.628,8000000.0
2006-09-28 21:13:00,77.639,77.645,77.625,77.64,16000000.0
2006-09-28 21:14:00,77.64,77.64,77.627,77.634,12800000.0
2006-09-28 21:15:00,77.626,77.637,77.626,77.634,14400000.0
2006-09-28 21:17:00,77.631,77.642,77.631,77.634,12800000.0
2006-09-28 21:20:00,77.626,77.648,77.626,77.637,14400000.0
2006-09-28 21:21:00,77.635,77.641,77.635,77.64,11200000.0
2006-09-28 21:22:00,77.643,77.643,77.629,77.637,12800000.0
2006-09-28 21:23:00,77.628,77.64,77.628,77.64,11200000.0
2006-09-28 21:25:00,77.637,77.64,77.631,77.633,11200000.0
2006-09-28 21:29:00,77.633,77.646,77.633,77.639,11200000.0
2006-09-28 21:30:00,77.641,77.641,77.631,77.634,12800000.0
2006-09-28 21:31:00,77.64,77.648,77.64,77.648,11200000.0
2006-09-28 21:32:00,77.645,77.649,77.641,77.642,14400000.0
2006-09-28 21:33:00,77.631,77.643,77.631,77.642,11200000.0
2006-09-28 21:37:00,77.63,77.655,77.63,77.655,16000000.0
2006-09-28 21:40:00,77.654,77.657,77.647,77.657,11200000.0
2006-09-28 21:41:00,77.658,77.658,77.638,77.638,12800000.0
2006-09-28 21:42:00,77.649,77.649,77.625,77.64,14400000.0
2006-09-28 21:43:00,77.643,77.65,77.638,77.638,14400000.0
2006-09-28 21:45:00,77.639,77.641,77.634,77.639,17600000.0
2006-09-28 21:47:00,77.638,77.64,77.635,77.639,11200000.0
2006-09-28 21:48:00,77.639,77.64,77.627,77.64,16000000.0
2006-09-28 21:49:00,77.634,77.643,77.634,77.638,11200000.0
2006-09-28 21:50:00,77.634,77.634,77.613,77.619,12800000.0
2006-09-28 21:51:00,77.634,77.634,77.62,77.62,17600000.0
2006-09-28 21:52:00,77.62,77.62,77.617,77.617,3200000.0
2006-09-28 21:54:00,77.617,77.621,77.611,77.612,11200000.0
2006-09-28 21:59:00,77.621,77.621,77.611,77.611,13200000.0
2006-09-28 22:02:00,77.608,77.608,77.592,77.599,16000000.0
2006-09-28 22:03:00,77.595,77.598,77.59,77.59,17600000.0
2006-09-28 22:04:00,77.601,77.613,77.601,77.613,16000000.0
2006-09-28 22:05:00,77.613,77.616,77.609,77.609,11200000.0
2006-09-28 22:07:00,77.609,77.609,77.605,77.607,16000000.0
2006-09-28 22:08:00,77.611,77.618,77.6,77.618,16000000.0
2006-09-28 22:09:00,77.606,77.621,77.6,77.621,12800000.0
2006-09-28 22:10:00,77.621,77.623,77.617,77.617,12800000.0
2006-09-28 22:12:00,77.617,77.619,77.612,77.617,12800000.0
2006-09-28 22:13:00,77.605,77.622,77.605,77.618,12800000.0
2006-09-28 22:15:00,77.615,77.615,77.606,77.609,14400000.0
2006-09-28 22:16:00,77.615,77.623,77.613,77.623,12800000.0
2006-09-28 22:19:00,77.619,77.619,77.606,77.606,14400000.0
2006-09-28 22:20:00,77.609,77.621,77.608,77.621,12200000.0
2006-09-28 22:21:00,77.624,77.632,77.624,77.632,17600000.0
2006-09-28 22:22:00,77.639,77.642,77.632,77.637,12200000.0
2006-09-28 22:24:00,77.631,77.64,77.631,77.631,11200000.0
2006-09-28 22:26:00,77.629,77.64,77.629,77.636,17600000.0
2006-09-28 22:27:00,77.638,77.642,77.637,77.638,12800000.0
2006-09-28 22:28:00,77.639,77.64,77.631,77.634,12800000.0
2006-09-28 22:30:00,77.641,77.641,77.632,77.635,17600000.0
2006-09-28 22:31:00,77.639,77.639,77.629,77.631,12800000.0
2006-09-28 22:32:00,77.638,77.648,77.581,77.648,11200000.0
2006-09-28 22:33:00,77.644,77.649,77.636,77.644,11200000.0
2006-09-28 22:35:00,77.642,77.647,77.636,77.638,12800000.0
2006-09-28 22:36:00,77.642,77.646,77.635,77.636,17600000.0
2006-09-28 22:39:00,77.637,77.64,77.635,77.635,12800000.0
2006-09-28 22:41:00,77.633,77.634,77.628,77.631,11200000.0
2006-09-28 22:42:00,77.631,77.632,77.621,77.623,17600000.0
2006-09-28 22:47:00,77.629,77.636,77.622,77.622,17600000.0
2006-09-28 22:48:00,77.629,77.634,77.626,77.626,8000000.0
2006-09-28 22:50:00,77.632,77.635,77.618,77.629,11200000.0
2006-09-28 22:51:00,77.635,77.64,77.635,77.635,11200000.0
2006-09-28 22:52:00,77.624,77.64,77.624,77.64,11200000.0
2006-09-28 22:56:00,77.636,77.642,77.629,77.642,17600000.0
2006-09-28 22:57:00,77.641,77.649,77.641,77.643,17600000.0
2006-09-28 22:58:00,77.65,77.65,77.639,77.647,8000000.0
2006-09-28 22:59:00,77.644,77.644,77.635,77.635,17600000.0
2006-09-28 23:00:00,77.621,77.633,77.615,77.633,9600000.0
2006-09-28 23:01:00,77.623,77.625,77.612,77.612,14400000.0
2006-09-28 23:02:00,77.614,77.621,77.61,77.615,17600000.0
2006-09-28 23:03:00,77.622,77.628,77.619,77.62,16000000.0
2006-09-28 23:05:00,77.614,77.621,77.614,77.617,33600000.0
2006-09-28 23:06:00,77.614,77.614,77.61,77.61,12800000.0
2006-09-28 23:08:00,77.616,77.62,77.612,77.618,11200000.0
2006-09-28 23:10:00,77.609,77.609,77.602,77.607,12800000.0
2006-09-28 23:11:00,77.611,77.611,77.589,77.591,11200000.0
2006-09-28 23:14:00,77.594,77.601,77.576,77.601,10600000.0
2006-09-28 23:15:00,77.591,77.591,77.573,77.573,11200000.0
2006-09-28 23:16:00,77.573,77.575,77.568,77.571,12800000.0
2006-09-28 23:17:00,77.573,77.574,77.561,77.561,11200000.0
2006-09-28 23:18:00,77.55,77.561,77.55,77.561,11200000.0
2006-09-28 23:19:00,77.565,77.573,77.558,77.558,12200000.0
2006-09-28 23:20:00,77.569,77.588,77.564,77.588,14400000.0
2006-09-28 23:21:00,77.575,77.594,77.575,77.591,16000000.0
2006-09-28 23:22:00,77.596,77.596,77.587,77.587,12800000.0
2006-09-28 23:23:00,77.589,77.589,77.581,77.584,12800000.0
2006-09-28 23:24:00,77.583,77.594,77.582,77.594,10600000.0
2006-09-28 23:25:00,77.59,77.592,77.58,77.585,16000000.0
2006-09-28 23:26:00,77.588,77.597,77.585,77.597,12800000.0
2006-09-28 23:27:00,77.598,77.603,77.595,77.603,17600000.0
2006-09-28 23:28:00,77.599,77.603,77.595,77.599,12800000.0
2006-09-28 23:29:00,77.597,77.597,77.534,77.584,11200000.0
2006-09-28 23:30:00,77.596,77.603,77.592,77.6,14400000.0
2006-09-28 23:31:00,77.6,77.601,77.592,77.595,12800000.0
2006-09-28 23:32:00,77.591,77.609,77.591,77.609,17600000.0
2006-09-28 23:35:00,77.6,77.6,77.591,77.6,16000000.0
2006-09-28 23:36:00,77.606,77.613,77.604,77.604,12800000.0
2006-09-28 23:38:00,77.601,77.608,77.59,77.59,11200000.0
2006-09-28 23:39:00,77.592,77.596,77.589,77.591,11200000.0
2006-09-28 23:40:00,77.588,77.588,77.568,77.578,35600000.0
2006-09-28 23:41:00,77.588,77.594,77.588,77.594,12800000.0
2006-09-28 23:43:00,77.592,77.594,77.584,77.594,11200000.0
2006-09-28 23:44:00,77.596,77.603,77.596,77.603,16000000.0
2006-09-28 23:45:00,77.598,77.608,77.592,77.608,11200000.0
2006-09-28 23:48:00,77.608,77.614,77.547,77.608,8000000.0
2006-09-28 23:49:00,77.6,77.607,77.589,77.607,12800000.0
2006-09-28 23:50:00,77.607,77.607,77.601,77.606,11200000.0
2006-09-28 23:53:00,77.606,77.606,77.602,77.602,10600000.0
2006-09-28 23:54:00,77.599,77.608,77.58,77.608,14400000.0
2006-09-28 23:55:00,77.609,77.609,77.604,77.605,14400000.0
2006-09-28 23:57:00,77.606,77.609,77.602,77.607,16000000.0
2006-09-28 23:58:00,77.612,77.618,77.6,77.616,11200000.0
2006-09-28 23:59:00,77.614,77.614,77.592,77.605,14400000.0
2006-09-29 00:00:00,77.616,77.622,77.616,77.622,9600000.0
2006-09-29 00:01:00,77.626,77.626,77.612,77.618,12800000.0
2006-09-29 00:02:00,77.618,77.618,77.605,77.61,12800000.0
2006-09-29 00:03:00,77.613,77.617,77.611,77.612,11200000.0
2006-09-29 00:04:00,77.6,77.623,77.6,77.609,11200000.0
2006-09-29 00:05:00,77.599,77.602,77.585,77.598,11200000.0
2006-09-29 00:06:00,77.605,77.611,77.601,77.609,11200000.0
2006-09-29 00:08:00,77.61,77.61,77.588,77.608,12800000.0
2006-09-29 00:09:00,77.596,77.603,77.585,77.598,11200000.0
2006-09-29 00:10:00,77.592,77.592,77.574,77.581,12800000.0
2006-09-29 00:11:00,77.575,77.575,77.567,77.568,12800000.0
2006-09-29 00:13:00,77.57,77.587,77.57,77.587,11200000.0
2006-09-29 00:15:00,77.595,77.595,77.573,77.585,14400000.0
2006-09-29 00:18:00,77.579,77.584,77.576,77.576,9600000.0
2006-09-29 00:19:00,77.573,77.588,77.573,77.585,12800000.0
2006-09-29 00:20:00,77.582,77.582,77.575,77.575,17600000.0
2006-09-29 00:21:00,77.588,77.588,77.573,77.578,12200000.0
2006-09-29 00:24:00,77.579,77.585,77.569,77.585,14400000.0
2006-09-29 00:26:00,77.582,77.589,77.58,77.585,12800000.0
2006-09-29 00:27:00,77.59,77.595,77.589,77.589,12800000.0
2006-09-29 00:28:00,77.569,77.576,77.569,77.573,32400000.0
2006-09-29 00:29:00,77.585,77.597,77.585,77.597,8000000.0
2006-09-29 00:30:00,77.595,77.595,77.587,77.59,8000000.0
2006-09-29 00:32:00,77.583,77.588,77.574,77.584,12800000.0
2006-09-29 00:33:00,77.584,77.598,77.584,77.598,12800000.0
2006-09-29 00:34:00,77.601,77.602,77.591,77.594,19200000.0
2006-09-29 00:35:00,77.594,77.598,77.586,77.59,12800000.0
2006-09-29 00:38:00,77.603,77.603,77.597,77.6,12800000.0
2006-09-29 00:39:00,77.597,77.606,77.588,77.592,17600000.0
2006-09-29 00:41:00,77.599,77.604,77.595,77.601,16000000.0
2006-09-29 00:42:00,77.585,77.606,77.585,77.606,12800000.0
2006-09-29 00:43:00,77.602,77.612,77.6,77.603,16000000.0
2006-09-29 00:44:00,77.598,77.607,77.583,77.607,17600000.0
2006-09-29 00:47:00,77.607,77.613,77.607,77.612,12800000.0
2006-09-29 00:50:00,77.604,77.61,77.603,77.606,12800000.0
2006-09-29 00:53:00,77.603,77.615,77.603,77.615,11200000.0
2006-09-29 00:54:00,77.604,77.616,77.604,77.61,17600000.0
2006-09-29 00:55:00,77.61,77.618,77.609,77.61,12800000.0
2006-09-29 00:56:00,77.611,77.612,77.604,77.605,12800000.0
2006-09-29 00:58:00,77.605,77.605,77.6,77.605,12800000.0
2006-09-29 00:59:00,77.6,77.602,77.59,77.598,11200000.0
2006-09-29 01:00:00,77.589,77.594,77.583,77.59,16000000.0
2006-09-29 01:01:00,77.586,77.588,77.58,77.582,14400000.0
2006-09-29 01:02:00,77.585,77.592,77.585,77.586,8000000.0
2006-09-29 01:03:00,77.586,77.598,77.586,77.598,11200000.0
2006-09-29 01:04:00,77.6,77.6,77.586,77.586,12800000.0
2006-09-29 01:05:00,77.599,77.608,77.584,77.608,11200000.0
2006-09-29 01:06:00,77.62,77.626,77.562,77.626,12800000.0
2006-09-29 01:07:00,77.632,77.641,77.628,77.641,12800000.0
2006-09-29 01:08:00,77.64,77.64,77.629,77.629,16000000.0
2006-09-29 01:09:00,77.648,77.648,77.64,77.643,17600000.0
2006-09-29 01:10:00,77.645,77.646,77.635,77.64,16000000.0
2006-09-29 01:11:00,77.644,77.649,77.644,77.646,11200000.0
2006-09-29 01:12:00,77.65,77.65,77.641,77.649,16000000.0
2006-09-29 01:17:00,77.642,77.647,77.635,77.64,11200000.0
2006-09-29 01:18:00,77.647,77.65,77.64,77.647,12800000.0
2006-09-29 01:21:00,77.657,77.657,77.645,77.645,12800000.0
2006-09-29 01:22:00,77.64,77.648,77.639,77.648,12800000.0
2006-09-29 01:23:00,77.644,77.644,77.636,77.644,11200000.0
2006-09-29 01:24:00,77.645,77.649,77.642,77.643,12800000.0
2006-09-29 01:25:00,77.642,77.65,77.635,77.646,12800000.0
2006-09-29 01:27:00,77.637,77.637,77.628,77.628,12800000.0
2006-09-29 01:28:00,77.616,77.622,77.612,77.612,17000000.0
2006-09-29 01:30:00,77.605,77.625,77.603,77.625,11200000.0
2006-09-29 01:31:00,77.656,77.671,77.655,77.671,11200000.0
2006-09-29 01:32:00,77.682,77.682,77.669,77.677,12800000.0
2006-09-29 01:33:00,77.682,77.688,77.672,77.688,11200000.0
2006-09-29 01:34:00,77.687,77.688,77.681,77.688,24000000.0
2006-09-29 01:35:00,77.693,77.694,77.68,77.687,14400000.0
2006-09-29 01:38:00,77.698,77.707,77.687,77.707,17600000.0
2006-09-29 01:39:00,77.706,77.708,77.702,77.704,14400000.0
2006-09-29 01:41:00,77.703,77.708,77.699,77.701,12800000.0
2006-09-29 01:42:00,77.7,77.704,77.688,77.688,11200000.0
2006-09-29 01:44:00,77.681,77.681,77.671,77.673,12800000.0
2006-09-29 01:47:00,77.676,77.68,77.675,77.675,14400000.0
2006-09-29 01:48:00,77.678,77.679,77.662,77.671,12800000.0
2006-09-29 01:50:00,77.665,77.696,77.665,77.695,14400000.0
2006-09-29 01:51:00,77.706,77.71,77.687,77.692,11200000.0
2006-09-29 01:52:00,77.691,77.691,77.675,77.675,20800000.0
2006-09-29 01:53:00,77.65,77.65,77.635,77.635,14400000.0
2006-09-29 01:54:00,77.631,77.631,77.617,77.626,8000000.0
2006-09-29 01:55:00,77.625,77.629,77.623,77.624,12800000.0
2006-09-29 01:56:00,77.63,77.64,77.629,77.64,12800000.0
2006-09-29 01:57:00,77.639,77.643,77.635,77.643,11200000.0
2006-09-29 01:58:00,77.639,77.641,77.637,77.638,10600000.0
2006-09-29 01:59:00,77.627,77.627,77.614,77.614,3200000.0
2006-09-29 02:00:00,77.613,77.621,77.607,77.621,11200000.0
2006-09-29 02:01:00,77.617,77.621,77.61,77.614,17600000.0
2006-09-29 02:02:00,77.615,77.629,77.615,77.625,12800000.0
2006-09-29 02:03:00,77.625,77.635,77.623,77.628,16000000.0
2006-09-29 02:04:00,77.631,77.634,77.63,77.63,12800000.0
2006-09-29 02:05:00,77.633,77.649,77.63,77.649,12800000.0
2006-09-29 02:06:00,77.656,77.657,77.655,77.655,12800000.0
2006-09-29 02:07:00,77.662,77.672,77.659,77.663,12800000.0
2006-09-29 02:08:00,77.665,77.67,77.659,77.665,17600000.0
2006-09-29 02:09:00,77.67,77.67,77.657,77.663,16000000.0
2006-09-29 02:10:00,77.659,77.67,77.658,77.658,9600000.0
2006-09-29 02:12:00,77.67,77.677,77.668,77.668,11200000.0
2006-09-29 02:13:00,77.671,77.676,77.667,77.67,11200000.0
2006-09-29 02:14:00,77.667,77.667,77.654,77.654,11200000.0
2006-09-29 02:15:00,77.655,77.664,77.651,77.655,11200000.0
2006-09-29 02:16:00,77.66,77.671,77.614,77.67,9600000.0
2006-09-29 02:17:00,77.665,77.665,77.655,77.66,10600000.0
2006-09-29 02:19:00,77.651,77.659,77.647,77.655,12800000.0
2006-09-29 02:20:00,77.647,77.66,77.647,77.66,8000000.0
2006-09-29 02:21:00,77.66,77.664,77.652,77.66,17600000.0
2006-09-29 02:22:00,77.669,77.669,77.659,77.666,12800000.0
2006-09-29 02:23:00,77.658,77.67,77.657,77.667,12800000.0
2006-09-29 02:25:00,77.662,77.669,77.66,77.66,17600000.0
2006-09-29 02:26:00,77.664,77.672,77.654,77.666,17600000.0
2006-09-29 02:27:00,77.66,77.663,77.655,77.66,17600000.0
2006-09-29 02:28:00,77.66,77.665,77.657,77.659,14400000.0
2006-09-29 02:30:00,77.671,77.673,77.668,77.672,11200000.0
2006-09-29 02:31:00,77.668,77.676,77.661,77.67,17600000.0
2006-09-29 02:32:00,77.679,77.682,77.664,77.682,11200000.0
2006-09-29 02:33:00,77.685,77.687,77.674,77.679,11200000.0
2006-09-29 02:34:00,77.678,77.686,77.674,77.68,14400000.0
2006-09-29 02:36:00,77.683,77.683,77.673,77.673,12800000.0
2006-09-29 02:37:00,77.68,77.68,77.666,77.667,12800000.0
2006-09-29 02:38:00,77.68,77.68,77.674,77.68,12800000.0
2006-09-29 02:39:00,77.672,77.673,77.666,77.666,16000000.0
2006-09-29 02:40:00,77.67,77.676,77.666,77.668,12800000.0
2006-09-29 02:41:00,77.667,77.676,77.665,77.676,11200000.0
2006-09-29 02:42:00,77.673,77.673,77.667,77.667,12800000.0
2006-09-29 02:43:00,77.667,77.675,77.667,77.673,11200000.0
2006-09-29 02:44:00,77.675,77.675,77.667,77.67,12800000.0
2006-09-29 02:45:00,77.67,77.677,77.669,77.673,11200000.0
2006-09-29 02:46:00,77.675,77.675,77.668,77.675,12800000.0
2006-09-29 02:47:00,77.67,77.67,77.659,77.659,12800000.0
2006-09-29 02:48:00,77.658,77.668,77.658,77.659,14400000.0
2006-09-29 02:50:00,77.668,77.668,77.661,77.664,11200000.0
2006-09-29 02:51:00,77.676,77.676,77.658,77.671,11200000.0
2006-09-29 02:52:00,77.667,77.672,77.603,77.659,11200000.0
2006-09-29 02:53:00,77.662,77.67,77.658,77.662,11200000.0
2006-09-29 02:54:00,77.591,77.703,77.591,77.649,11200000.0
2006-09-29 02:55:00,77.628,77.628,77.619,77.627,11200000.0
2006-09-29 02:56:00,77.635,77.635,77.625,77.626,11200000.0
2006-09-29 02:57:00,77.599,77.599,77.548,77.553,11200000.0
2006-09-29 02:58:00,77.545,77.571,77.54,77.571,8000000.0
2006-09-29 02:59:00,77.56,77.56,77.545,77.546,11200000.0
2006-09-29 03:00:00,77.519,77.519,77.412,77.412,11200000.0
2006-09-29 03:01:00,77.503,77.512,77.497,77.505,11200000.0
2006-09-29 03:02:00,77.5,77.5,77.467,77.467,11200000.0
2006-09-29 03:03:00,77.456,77.463,77.451,77.463,14400000.0
2006-09-29 03:04:00,77.462,77.482,77.462,77.482,11200000.0
2006-09-29 03:05:00,77.489,77.489,77.48,77.485,16000000.0
2006-09-29 03:06:00,77.477,77.477,77.461,77.472,16000000.0
2006-09-29 03:07:00,77.474,77.487,77.474,77.482,14400000.0
2006-09-29 03:08:00,77.492,77.5,77.481,77.491,11200000.0
2006-09-29 03:09:00,77.494,77.499,77.49,77.497,11200000.0
2006-09-29 03:10:00,77.5,77.504,77.495,77.499,16000000.0
2006-09-29 03:11:00,77.501,77.515,77.501,77.504,11200000.0
2006-09-29 03:12:00,77.508,77.528,77.507,77.507,17600000.0
2006-09-29 03:13:00,77.532,77.537,77.53,77.537,16000000.0
2006-09-29 03:15:00,77.531,77.538,77.53,77.536,17600000.0
2006-09-29 03:16:00,77.531,77.559,77.531,77.554,14400000.0
2006-09-29 03:17:00,77.555,77.56,77.542,77.556,11200000.0
2006-09-29 03:18:00,77.553,77.557,77.544,77.55,12800000.0
2006-09-29 03:19:00,77.542,77.543,77.535,77.535,12800000.0
2006-09-29 03:20:00,77.533,77.533,77.508,77.518,12800000.0
2006-09-29 03:21:00,77.521,77.528,77.518,77.527,14400000.0
2006-09-29 03:22:00,77.524,77.528,77.52,77.527,11200000.0
2006-09-29 03:23:00,77.533,77.535,77.523,77.535,9600000.0
2006-09-29 03:24:00,77.525,77.536,77.523,77.536,9600000.0
2006-09-29 03:25:00,77.531,77.537,77.529,77.53,17600000.0
2006-09-29 03:26:00,77.529,77.541,77.525,77.525,12800000.0
2006-09-29 03:27:00,77.536,77.542,77.536,77.54,14400000.0
2006-09-29 03:28:00,77.54,77.541,77.537,77.54,11200000.0
2006-09-29 03:29:00,77.535,77.543,77.532,77.54,12800000.0
2006-09-29 03:30:00,77.545,77.551,77.485,77.546,17600000.0
2006-09-29 03:31:00,77.548,77.549,77.539,77.545,12800000.0
2006-09-29 03:32:00,77.538,77.538,77.535,77.535,8000000.0
2006-09-29 03:33:00,77.543,77.549,77.538,77.538,11200000.0
2006-09-29 03:34:00,77.543,77.548,77.538,77.546,11200000.0
2006-09-29 03:35:00,77.545,77.55,77.539,77.547,17600000.0
2006-09-29 03:36:00,77.557,77.563,77.557,77.563,11200000.0
2006-09-29 03:37:00,77.569,77.576,77.569,77.571,17600000.0
2006-09-29 03:39:00,77.548,77.558,77.48,77.558,14800000.0
2006-09-29 03:40:00,77.58,77.602,77.58,77.602,12800000.0
2006-09-29 03:41:00,77.606,77.612,77.604,77.604,11200000.0
2006-09-29 03:42:00,77.621,77.622,77.61,77.614,12800000.0
2006-09-29 03:43:00,77.619,77.622,77.603,77.613,11200000.0
2006-09-29 03:46:00,77.613,77.614,77.61,77.613,11200000.0
2006-09-29 03:47:00,77.614,77.614,77.605,77.608,11200000.0
2006-09-29 03:48:00,77.606,77.609,77.602,77.609,11200000.0
2006-09-29 03:50:00,77.61,77.615,77.605,77.609,11200000.0
2006-09-29 03:51:00,77.614,77.617,77.607,77.617,8000000.0
2006-09-29 03:52:00,77.622,77.625,77.611,77.625,14400000.0
2006-09-29 03:53:00,77.631,77.638,77.63,77.638,9600000.0
2006-09-29 03:54:00,77.642,77.642,77.632,77.637,14400000.0
2006-09-29 03:55:00,77.637,77.656,77.637,77.656,14400000.0
2006-09-29 03:56:00,77.665,77.667,77.657,77.659,12800000.0
2006-09-29 03:57:00,77.66,77.661,77.653,77.661,12800000.0
2006-09-29 03:58:00,77.68,77.683,77.673,77.674,16000000.0
2006-09-29 04:00:00,77.678,77.687,77.666,77.675,14400000.0
2006-09-29 04:01:00,77.686,77.688,77.678,77.685,11200000.0
2006-09-29 04:04:00,77.675,77.68,77.669,77.67,12800000.0
2006-09-29 04:05:00,77.673,77.674,77.67,77.67,11200000.0
2006-09-29 04:06:00,77.66,77.668,77.66,77.66,14400000.0
2006-09-29 04:07:00,77.659,77.676,77.658,77.658,14400000.0
2006-09-29 04:09:00,77.662,77.667,77.659,77.665,11200000.0
2006-09-29 04:10:00,77.661,77.661,77.649,77.652,14400000.0
2006-09-29 04:11:00,77.648,77.648,77.637,77.641,12800000.0
2006-09-29 04:12:00,77.633,77.633,77.623,77.623,8000000.0
2006-09-29 04:13:00,77.633,77.64,77.625,77.639,11200000.0
2006-09-29 04:16:00,77.634,77.634,77.625,77.628,11200000.0
2006-09-29 04:17:00,77.634,77.634,77.625,77.628,14400000.0
2006-09-29 04:18:00,77.637,77.637,77.626,77.631,12800000.0
2006-09-29 04:20:00,77.628,77.634,77.541,77.633,11200000.0
2006-09-29 04:21:00,77.633,77.634,77.623,77.623,11200000.0
2006-09-29 04:22:00,77.617,77.626,77.613,77.622,16000000.0
2006-09-29 04:24:00,77.627,77.627,77.62,77.621,12800000.0
2006-09-29 04:28:00,77.614,77.614,77.604,77.612,11200000.0
2006-09-29 04:29:00,77.608,77.613,77.605,77.613,12800000.0
2006-09-29 04:30:00,77.605,77.616,77.605,77.606,12800000.0
2006-09-29 04:31:00,77.61,77.618,77.602,77.618,12800000.0
2006-09-29 04:32:00,77.614,77.621,77.612,77.616,12800000.0
2006-09-29 04:35:00,77.613,77.613,77.604,77.604,12200000.0
2006-09-29 04:36:00,77.613,77.615,77.61,77.61,6400000.0
2006-09-29 04:38:00,77.612,77.615,77.604,77.607,9600000.0
2006-09-29 04:39:00,77.609,77.618,77.598,77.614,12800000.0
2006-09-29 04:41:00,77.617,77.625,77.608,77.621,11200000.0
2006-09-29 04:42:00,77.623,77.625,77.603,77.621,12800000.0
2006-09-29 04:43:00,77.625,77.629,77.62,77.629,12800000.0
2006-09-29 04:44:00,77.626,77.627,77.621,77.621,9600000.0
2006-09-29 04:45:00,77.627,77.63,77.62,77.62,12800000.0
2006-09-29 04:46:00,77.628,77.633,77.626,77.63,14400000.0
2006-09-29 04:47:00,77.622,77.627,77.618,77.618,11200000.0
2006-09-29 04:50:00,77.628,77.63,77.625,77.627,11200000.0
2006-09-29 04:51:00,77.625,77.625,77.535,77.618,14400000.0
2006-09-29 04:53:00,77.607,77.615,77.606,77.615,9600000.0
2006-09-29 04:54:00,77.612,77.621,77.612,77.621,12800000.0
2006-09-29 04:55:00,77.622,77.622,77.616,77.618,11200000.0
2006-09-29 04:56:00,77.62,77.628,77.616,77.617,17600000.0
2006-09-29 04:57:00,77.618,77.629,77.61,77.629,11200000.0
2006-09-29 05:01:00,77.62,77.627,77.617,77.624,13800000.0
2006-09-29 05:02:00,77.628,77.633,77.625,77.625,14400000.0
2006-09-29 05:03:00,77.625,77.629,77.612,77.619,12800000.0
2006-09-29 05:04:00,77.627,77.639,77.626,77.639,8000000.0
2006-09-29 05:05:00,77.636,77.647,77.636,77.643,11200000.0
2006-09-29 05:06:00,77.639,77.639,77.627,77.627,11200000.0
2006-09-29 05:07:00,77.6,77.624,77.6,77.62,14400000.0
2006-09-29 05:08:00,77.611,77.614,77.596,77.614,11200000.0
2006-09-29 05:09:00,77.618,77.619,77.609,77.609,17600000.0
2006-09-29 05:13:00,77.609,77.615,77.605,77.612,12800000.0
2006-09-29 05:15:00,77.612,77.612,77.593,77.605,16000000.0
2006-09-29 05:16:00,77.607,77.607,77.542,77.605,16000000.0
2006-09-29 05:17:00,77.606,77.613,77.606,77.61,11200000.0
2006-09-29 05:18:00,77.608,77.615,77.597,77.615,8000000.0
2006-09-29 05:19:00,77.607,77.615,77.607,77.61,15400000.0
2006-09-29 05:21:00,77.614,77.622,77.608,77.622,12200000.0
2006-09-29 05:22:00,77.619,77.622,77.619,77.619,11200000.0
2006-09-29 05:23:00,77.606,77.609,77.596,77.596,12800000.0
2006-09-29 05:24:00,77.604,77.612,77.602,77.602,11200000.0
2006-09-29 05:25:00,77.608,77.609,77.601,77.609,12800000.0
2006-09-29 05:26:00,77.607,77.621,77.607,77.621,12800000.0
2006-09-29 05:28:00,77.619,77.624,77.615,77.622,11200000.0
2006-09-29 05:30:00,77.623,77.623,77.602,77.613,16000000.0
2006-09-29 05:31:00,77.616,77.629,77.614,77.629,17600000.0
2006-09-29 05:32:00,77.614,77.628,77.614,77.628,12800000.0
2006-09-29 05:33:00,77.625,77.628,77.625,77.625,9600000.0
2006-09-29 05:36:00,77.634,77.64,77.626,77.626,16400000.0
2006-09-29 05:37:00,77.636,77.645,77.635,77.638,11200000.0
2006-09-29 05:39:00,77.631,77.639,77.63,77.636,11200000.0
2006-09-29 05:40:00,77.627,77.633,77.627,77.633,9600000.0
2006-09-29 05:41:00,77.636,77.636,77.626,77.628,12800000.0
2006-09-29 05:42:00,77.624,77.631,77.62,77.62,11200000.0
2006-09-29 05:43:00,77.632,77.636,77.632,77.632,10600000.0
2006-09-29 05:45:00,77.633,77.634,77.629,77.629,16000000.0
2006-09-29 05:47:00,77.624,77.633,77.624,77.632,14400000.0
2006-09-29 05:49:00,77.623,77.636,77.623,77.636,17600000.0
2006-09-29 05:50:00,77.637,77.637,77.617,77.617,11600000.0
2006-09-29 05:53:00,77.625,77.632,77.622,77.627,17600000.0
2006-09-29 05:58:00,77.625,77.633,77.545,77.625,12800000.0
2006-09-29 06:00:00,77.643,77.643,77.635,77.638,8000000.0
2006-09-29 06:01:00,77.641,77.641,77.623,77.634,11200000.0
2006-09-29 06:02:00,77.631,77.631,77.613,77.613,12800000.0
2006-09-29 06:03:00,77.632,77.641,77.629,77.64,11200000.0
2006-09-29 06:04:00,77.635,77.64,77.626,77.635,16000000.0
2006-09-29 06:05:00,77.634,77.643,77.629,77.64,14400000.0
2006-09-29 06:11:00,77.635,77.639,77.628,77.635,17600000.0
2006-09-29 06:13:00,77.635,77.641,77.618,77.635,12800000.0
2006-09-29 06:14:00,77.639,77.645,77.628,77.64,12800000.0
2006-09-29 06:15:00,77.633,77.639,77.633,77.637,8000000.0
2006-09-29 06:17:00,77.632,77.64,77.63,77.64,12800000.0
2006-09-29 06:18:00,77.643,77.643,77.634,77.634,12800000.0
2006-09-29 06:20:00,77.628,77.629,77.616,77.616,16000000.0
2006-09-29 06:21:00,77.616,77.616,77.605,77.605,12800000.0
2006-09-29 06:22:00,77.596,77.608,77.595,77.608,12800000.0
2006-09-29 06:23:00,77.604,77.607,77.598,77.598,8000000.0
2006-09-29 06:24:00,77.617,77.617,77.612,77.613,8000000.0
2006-09-29 06:25:00,77.612,77.615,77.593,77.615,12800000.0
2006-09-29 06:26:00,77.617,77.618,77.606,77.613,12800000.0
2006-09-29 06:29:00,77.61,77.615,77.606,77.606,11200000.0
2006-09-29 06:30:00,77.598,77.608,77.598,77.608,14400000.0
2006-09-29 06:31:00,77.61,77.614,77.605,77.608,14400000.0
2006-09-29 06:32:00,77.605,77.617,77.597,77.614,12800000.0
2006-09-29 06:33:00,77.622,77.622,77.601,77.609,17600000.0
2006-09-29 06:34:00,77.59,77.612,77.59,77.606,12800000.0
2006-09-29 06:36:00,77.612,77.612,77.6,77.607,14400000.0
2006-09-29 06:37:00,77.615,77.615,77.609,77.612,12800000.0
2006-09-29 06:38:00,77.612,77.622,77.61,77.622,16000000.0
2006-09-29 06:39:00,77.624,77.624,77.605,77.62,11200000.0
2006-09-29 06:40:00,77.62,77.62,77.612,77.618,9600000.0
2006-09-29 06:41:00,77.621,77.621,77.611,77.614,12800000.0
2006-09-29 06:42:00,77.616,77.621,77.614,77.615,9600000.0
2006-09-29 06:44:00,77.611,77.62,77.603,77.615,17000000.0
2006-09-29 06:45:00,77.619,77.624,77.606,77.616,17600000.0
2006-09-29 06:46:00,77.62,77.625,77.62,77.625,12800000.0
2006-09-29 06:47:00,77.627,77.628,77.62,77.628,12800000.0
2006-09-29 06:48:00,77.623,77.627,77.619,77.619,17600000.0
2006-09-29 06:49:00,77.619,77.631,77.613,77.631,17600000.0
2006-09-29 06:50:00,77.621,77.634,77.621,77.627,14800000.0
2006-09-29 06:56:00,77.631,77.634,77.631,77.632,11200000.0
2006-09-29 06:57:00,77.63,77.63,77.619,77.625,14400000.0
2006-09-29 06:59:00,77.626,77.627,77.609,77.622,12800000.0
2006-09-29 07:01:00,77.621,77.624,77.613,77.624,17000000.0
2006-09-29 07:02:00,77.622,77.622,77.617,77.618,12800000.0
2006-09-29 07:03:00,77.605,77.617,77.604,77.617,12800000.0
2006-09-29 07:04:00,77.609,77.617,77.608,77.617,12800000.0
2006-09-29 07:08:00,77.609,77.625,77.609,77.619,16000000.0
2006-09-29 07:09:00,77.626,77.627,77.619,77.625,12800000.0
2006-09-29 07:10:00,77.616,77.637,77.616,77.637,4800000.0
2006-09-29 07:11:00,77.635,77.635,77.624,77.629,12800000.0
2006-09-29 07:13:00,77.636,77.641,77.636,77.637,12800000.0
2006-09-29 07:14:00,77.625,77.64,77.625,77.639,11200000.0
2006-09-29 07:15:00,77.638,77.642,77.635,77.638,11200000.0
2006-09-29 07:16:00,77.637,77.646,77.637,77.646,11200000.0
2006-09-29 07:17:00,77.647,77.652,77.64,77.647,12800000.0
2006-09-29 07:18:00,77.659,77.663,77.655,77.655,17600000.0
2006-09-29 07:19:00,77.661,77.661,77.65,77.654,12800000.0
2006-09-29 07:20:00,77.663,77.67,77.659,77.665,12800000.0
2006-09-29 07:21:00,77.668,77.672,77.664,77.664,12800000.0
2006-09-29 07:22:00,77.667,77.673,77.666,77.671,17600000.0
2006-09-29 07:23:00,77.668,77.668,77.661,77.661,11200000.0
2006-09-29 07:24:00,77.647,77.654,77.646,77.65,14400000.0
2006-09-29 07:26:00,77.652,77.66,77.652,77.66,3200000.0
2006-09-29 07:29:00,77.661,77.661,77.647,77.651,11200000.0
2006-09-29 07:30:00,77.656,77.661,77.654,77.661,11200000.0
2006-09-29 07:31:00,77.652,77.658,77.647,77.647,17600000.0
2006-09-29 07:32:00,77.652,77.655,77.647,77.654,18000000.0
2006-09-29 07:33:00,77.66,77.668,77.659,77.668,8000000.0
2006-09-29 07:34:00,77.67,77.67,77.66,77.66,12800000.0
2006-09-29 07:36:00,77.645,77.67,77.645,77.656,10600000.0
2006-09-29 07:37:00,77.656,77.664,77.655,77.655,11200000.0
2006-09-29 07:38:00,77.655,77.658,77.646,77.658,12200000.0
2006-09-29 07:40:00,77.66,77.665,77.658,77.665,11200000.0
2006-09-29 07:42:00,77.667,77.667,77.662,77.663,12800000.0
2006-09-29 07:43:00,77.66,77.667,77.658,77.658,12800000.0
2006-09-29 07:44:00,77.665,77.669,77.661,77.667,11200000.0
2006-09-29 07:45:00,77.668,77.672,77.664,77.671,11200000.0
2006-09-29 07:46:00,77.673,77.678,77.67,77.67,11200000.0
2006-09-29 07:47:00,77.671,77.676,77.666,77.671,14400000.0
2006-09-29 07:48:00,77.671,77.674,77.664,77.67,14400000.0
2006-09-29 07:49:00,77.666,77.668,77.66,77.665,17600000.0
2006-09-29 07:50:00,77.661,77.668,77.661,77.667,8000000.0
2006-09-29 07:52:00,77.665,77.672,77.657,77.659,17600000.0
2006-09-29 07:53:00,77.656,77.665,77.656,77.665,12800000.0
2006-09-29 07:54:00,77.672,77.674,77.671,77.671,11200000.0
2006-09-29 07:55:00,77.673,77.674,77.656,77.668,12800000.0
2006-09-29 07:56:00,77.673,77.675,77.665,77.675,16000000.0
2006-09-29 07:58:00,77.679,77.683,77.676,77.678,11200000.0
2006-09-29 07:59:00,77.672,77.679,77.672,77.673,12800000.0
2006-09-29 08:00:00,77.677,77.682,77.674,77.678,8000000.0
2006-09-29 08:01:00,77.68,77.68,77.67,77.671,8000000.0
2006-09-29 08:05:00,77.672,77.672,77.664,77.666,14400000.0
2006-09-29 08:06:00,77.668,77.674,77.668,77.674,6400000.0
2006-09-29 08:07:00,77.671,77.683,77.669,77.683,11200000.0
2006-09-29 08:08:00,77.678,77.682,77.675,77.677,17600000.0
2006-09-29 08:10:00,77.655,77.678,77.655,77.678,12800000.0
2006-09-29 08:15:00,77.689,77.695,77.674,77.674,16000000.0
2006-09-29 08:16:00,77.681,77.685,77.67,77.685,11200000.0
2006-09-29 08:17:00,77.687,77.687,77.678,77.682,12800000.0
2006-09-29 08:20:00,77.682,77.685,77.67,77.683,15400000.0
2006-09-29 08:21:00,77.691,77.699,77.682,77.683,17600000.0
2006-09-29 08:22:00,77.692,77.695,77.689,77.689,11200000.0
2006-09-29 08:23:00,77.704,77.719,77.704,77.716,11200000.0
2006-09-29 08:24:00,77.716,77.716,77.708,77.712,9600000.0
2006-09-29 08:26:00,77.716,77.721,77.627,77.717,8000000.0
2006-09-29 08:27:00,77.699,77.721,77.699,77.707,12800000.0
2006-09-29 08:28:00,77.711,77.715,77.693,77.715,10600000.0
2006-09-29 08:29:00,77.72,77.731,77.719,77.731,14400000.0
2006-09-29 08:30:00,77.733,77.733,77.723,77.723,11200000.0
2006-09-29 08:31:00,77.711,77.724,77.711,77.719,12800000.0
2006-09-29 08:32:00,77.719,77.728,77.719,77.728,11200000.0
2006-09-29 08:33:00,77.728,77.728,77.722,77.722,10600000.0
2006-09-29 08:35:00,77.727,77.727,77.712,77.722,17600000.0
2006-09-29 08:36:00,77.721,77.73,77.721,77.721,17000000.0
2006-09-29 08:37:00,77.723,77.73,77.719,77.725,11200000.0
2006-09-29 08:38:00,77.723,77.727,77.717,77.724,11200000.0
2006-09-29 08:39:00,77.707,77.726,77.707,77.726,16000000.0
2006-09-29 08:41:00,77.723,77.729,77.722,77.722,17600000.0
2006-09-29 08:46:00,77.714,77.73,77.714,77.73,10600000.0
2006-09-29 08:47:00,77.736,77.736,77.72,77.733,11200000.0
2006-09-29 08:49:00,77.741,77.743,77.732,77.736,17600000.0
2006-09-29 08:50:00,77.748,77.759,77.746,77.753,12800000.0
2006-09-29 08:51:00,77.751,77.764,77.751,77.764,17600000.0
2006-09-29 08:52:00,77.773,77.773,77.758,77.764,11200000.0
2006-09-29 08:53:00,77.777,77.78,77.77,77.77,16000000.0
2006-09-29 08:54:00,77.762,77.762,77.742,77.742,3200000.0
2006-09-29 08:55:00,77.737,77.739,77.718,77.718,16000000.0
2006-09-29 08:56:00,77.724,77.727,77.72,77.72,11200000.0
2006-09-29 08:57:00,77.712,77.724,77.712,77.718,11200000.0
2006-09-29 08:58:00,77.713,77.719,77.713,77.719,9600000.0
2006-09-29 08:59:00,77.721,77.721,77.711,77.716,12800000.0
2006-09-29 09:00:00,77.714,77.72,77.714,77.72,17600000.0
2006-09-29 09:01:00,77.716,77.722,77.711,77.714,11200000.0
2006-09-29 09:02:00,77.72,77.729,77.716,77.727,11200000.0
2006-09-29 09:03:00,77.734,77.735,77.713,77.726,16000000.0
2006-09-29 09:04:00,77.726,77.731,77.721,77.723,11200000.0
2006-09-29 09:05:00,77.716,77.723,77.714,77.719,11200000.0
2006-09-29 09:06:00,77.706,77.707,77.69,77.701,12800000.0
2006-09-29 09:07:00,77.706,77.71,77.701,77.706,12800000.0
2006-09-29 09:08:00,77.707,77.716,77.7,77.716,12800000.0
2006-09-29 09:09:00,77.726,77.729,77.712,77.723,17600000.0
2006-09-29 09:10:00,77.72,77.726,77.719,77.726,12800000.0
2006-09-29 09:11:00,77.732,77.736,77.726,77.731,12800000.0
2006-09-29 09:12:00,77.724,77.724,77.717,77.718,12800000.0
2006-09-29 09:13:00,77.714,77.735,77.714,77.735,11200000.0
2006-09-29 09:14:00,77.742,77.754,77.741,77.751,11200000.0
2006-09-29 09:15:00,77.763,77.772,77.762,77.766,11200000.0
2006-09-29 09:16:00,77.765,77.771,77.763,77.763,12800000.0
2006-09-29 09:17:00,77.761,77.761,77.753,77.757,10600000.0
2006-09-29 09:18:00,77.744,77.752,77.74,77.752,14400000.0
2006-09-29 09:20:00,77.747,77.753,77.74,77.753,16000000.0
2006-09-29 09:21:00,77.752,77.752,77.744,77.747,11200000.0
2006-09-29 09:22:00,77.744,77.753,77.739,77.753,17600000.0
2006-09-29 09:23:00,77.755,77.756,77.748,77.754,12800000.0
2006-09-29 09:24:00,77.686,77.794,77.686,77.76,11200000.0
2006-09-29 09:25:00,77.754,77.811,77.754,77.811,12800000.0
2006-09-29 09:26:00,77.808,77.819,77.804,77.819,11200000.0
2006-09-29 09:27:00,77.814,77.821,77.814,77.821,11200000.0
2006-09-29 09:28:00,77.808,77.819,77.808,77.819,12800000.0
2006-09-29 09:29:00,77.819,77.819,77.811,77.811,11200000.0
2006-09-29 09:30:00,77.812,77.812,77.805,77.805,12800000.0
2006-09-29 09:31:00,77.818,77.825,77.818,77.823,12800000.0
2006-09-29 09:32:00,77.804,77.804,77.746,77.746,14400000.0
2006-09-29 09:33:00,77.748,77.766,77.748,77.766,12800000.0
2006-09-29 09:34:00,77.766,77.766,77.745,77.745,11200000.0
2006-09-29 09:35:00,77.743,77.747,77.736,77.747,13200000.0
2006-09-29 09:36:00,77.74,77.747,77.735,77.747,9000000.0
2006-09-29 09:37:00,77.747,77.758,77.681,77.758,16000000.0
2006-09-29 09:38:00,77.776,77.783,77.769,77.78,11200000.0
2006-09-29 09:39:00,77.776,77.777,77.768,77.777,12800000.0
2006-09-29 09:40:00,77.782,77.786,77.766,77.78,14400000.0
2006-09-29 09:41:00,77.779,77.779,77.774,77.779,11200000.0
2006-09-29 09:42:00,77.767,77.78,77.767,77.775,16000000.0
2006-09-29 09:43:00,77.788,77.794,77.783,77.783,12800000.0
2006-09-29 09:44:00,77.786,77.796,77.786,77.786,12800000.0
2006-09-29 09:45:00,77.795,77.795,77.783,77.785,12800000.0
2006-09-29 09:46:00,77.785,77.79,77.771,77.79,11200000.0
2006-09-29 09:47:00,77.792,77.8,77.79,77.8,12800000.0
2006-09-29 09:49:00,77.806,77.815,77.802,77.814,12800000.0
2006-09-29 09:50:00,77.817,77.818,77.807,77.81,16000000.0
2006-09-29 09:51:00,77.814,77.821,77.812,77.82,16000000.0
2006-09-29 09:52:00,77.818,77.829,77.815,77.822,14400000.0
2006-09-29 09:53:00,77.805,77.818,77.805,77.818,12800000.0
2006-09-29 09:54:00,77.826,77.833,77.821,77.822,17600000.0
2006-09-29 09:55:00,77.808,77.81,77.793,77.793,11200000.0
2006-09-29 09:56:00,77.793,77.793,77.782,77.785,14400000.0
2006-09-29 09:57:00,77.787,77.787,77.778,77.783,17600000.0
2006-09-29 09:59:00,77.788,77.796,77.787,77.789,17600000.0
2006-09-29 10:00:00,77.791,77.791,77.774,77.775,11200000.0
2006-09-29 10:01:00,77.766,77.777,77.763,77.765,12800000.0
2006-09-29 10:02:00,77.774,77.785,77.774,77.78,16000000.0
2006-09-29 10:03:00,77.78,77.786,77.773,77.784,11200000.0
2006-09-29 10:04:00,77.792,77.807,77.792,77.807,8000000.0
2006-09-29 10:05:00,77.803,77.816,77.795,77.795,14400000.0
2006-09-29 10:06:00,77.795,77.815,77.795,77.814,16000000.0
2006-09-29 10:08:00,77.812,77.819,77.811,77.819,11200000.0
2006-09-29 10:09:00,77.811,77.812,77.798,77.811,12800000.0
2006-09-29 10:10:00,77.818,77.823,77.809,77.814,17600000.0
2006-09-29 10:11:00,77.815,77.819,77.807,77.814,11200000.0
2006-09-29 10:12:00,77.814,77.82,77.803,77.82,12800000.0
2006-09-29 10:13:00,77.816,77.819,77.812,77.815,12800000.0
2006-09-29 10:14:00,77.817,77.818,77.814,77.814,11200000.0
2006-09-29 10:15:00,77.805,77.816,77.805,77.816,12800000.0
2006-09-29 10:16:00,77.82,77.82,77.813,77.813,12800000.0
2006-09-29 10:18:00,77.81,77.812,77.79,77.803,11200000.0
2006-09-29 10:20:00,77.793,77.793,77.773,77.774,17600000.0
2006-09-29 10:21:00,77.768,77.79,77.768,77.79,15400000.0
2006-09-29 10:23:00,77.804,77.813,77.8,77.813,11600000.0
2006-09-29 10:25:00,77.815,77.82,77.805,77.82,11200000.0
2006-09-29 10:26:00,77.817,77.819,77.812,77.819,4800000.0
2006-09-29 10:28:00,77.823,77.833,77.818,77.833,12800000.0
2006-09-29 10:29:00,77.829,77.829,77.82,77.82,11200000.0
2006-09-29 10:30:00,77.822,77.824,77.814,77.818,8000000.0
2006-09-29 10:31:00,77.815,77.815,77.797,77.807,12800000.0
2006-09-29 10:33:00,77.8,77.808,77.8,77.808,11200000.0
2006-09-29 10:34:00,77.812,77.818,77.811,77.817,11600000.0
2006-09-29 10:35:00,77.815,77.816,77.807,77.81,11200000.0
2006-09-29 10:36:00,77.797,77.798,77.791,77.797,11200000.0
2006-09-29 10:37:00,77.79,77.796,77.701,77.786,11200000.0
2006-09-29 10:38:00,77.793,77.8,77.783,77.8,12800000.0
2006-09-29 10:39:00,77.797,77.808,77.797,77.808,11200000.0
2006-09-29 10:40:00,77.815,77.815,77.804,77.804,16000000.0
2006-09-29 10:41:00,77.806,77.813,77.806,77.806,12800000.0
2006-09-29 10:42:00,77.8,77.8,77.785,77.796,11600000.0
2006-09-29 10:43:00,77.792,77.792,77.788,77.792,11200000.0
2006-09-29 10:44:00,77.791,77.791,77.771,77.771,12800000.0
2006-09-29 10:45:00,77.753,77.759,77.753,77.757,12200000.0
2006-09-29 10:47:00,77.762,77.762,77.736,77.759,12800000.0
2006-09-29 10:48:00,77.76,77.769,77.76,77.769,12800000.0
2006-09-29 10:49:00,77.76,77.774,77.76,77.774,11200000.0
2006-09-29 10:50:00,77.771,77.771,77.749,77.749,15400000.0
2006-09-29 10:51:00,77.758,77.764,77.747,77.747,17600000.0
2006-09-29 10:52:00,77.743,77.746,77.738,77.738,11200000.0
2006-09-29 10:53:00,77.741,77.755,77.736,77.741,11200000.0
2006-09-29 10:54:00,77.765,77.783,77.76,77.783,17600000.0
2006-09-29 10:55:00,77.783,77.786,77.773,77.78,11200000.0
2006-09-29 10:58:00,77.796,77.798,77.704,77.793,12800000.0
2006-09-29 10:59:00,77.797,77.81,77.796,77.804,11200000.0
2006-09-29 11:01:00,77.804,77.804,77.779,77.779,12800000.0
2006-09-29 11:03:00,77.773,77.773,77.756,77.767,12800000.0
2006-09-29 11:04:00,77.784,77.806,77.784,77.806,14400000.0
2006-09-29 11:05:00,77.81,77.818,77.8,77.818,17600000.0
2006-09-29 11:06:00,77.815,77.821,77.809,77.821,17600000.0
2006-09-29 11:08:00,77.766,77.836,77.766,77.815,11200000.0
2006-09-29 11:10:00,77.815,77.817,77.807,77.807,12800000.0
2006-09-29 11:13:00,77.805,77.812,77.79,77.804,14400000.0
2006-09-29 11:14:00,77.822,77.833,77.822,77.831,11200000.0
2006-09-29 11:15:00,77.828,77.831,77.82,77.831,11200000.0
2006-09-29 11:17:00,77.822,77.829,77.814,77.824,11200000.0
2006-09-29 11:18:00,77.821,77.828,77.819,77.828,12800000.0
2006-09-29 11:19:00,77.823,77.824,77.815,77.824,17600000.0
2006-09-29 11:20:00,77.824,77.826,77.815,77.822,12800000.0
2006-09-29 11:21:00,77.826,77.826,77.817,77.826,14400000.0
2006-09-29 11:22:00,77.824,77.827,77.815,77.82,12200000.0
2006-09-29 11:24:00,77.818,77.818,77.804,77.812,12200000.0
2006-09-29 11:26:00,77.818,77.821,77.813,77.815,14400000.0
2006-09-29 11:27:00,77.81,77.811,77.795,77.805,11200000.0
2006-09-29 11:30:00,77.811,77.814,77.804,77.812,14400000.0
2006-09-29 11:32:00,77.805,77.812,77.805,77.809,17600000.0
2006-09-29 11:34:00,77.807,77.819,77.807,77.807,12800000.0
2006-09-29 11:35:00,77.803,77.804,77.795,77.795,11200000.0
2006-09-29 11:36:00,77.8,77.815,77.8,77.815,12800000.0
2006-09-29 11:37:00,77.814,77.814,77.794,77.794,11200000.0
2006-09-29 11:38:00,77.792,77.796,77.776,77.776,11200000.0
2006-09-29 11:39:00,77.779,77.787,77.771,77.783,11200000.0
2006-09-29 11:40:00,77.779,77.781,77.773,77.778,11200000.0
2006-09-29 11:42:00,77.775,77.78,77.758,77.768,17600000.0
2006-09-29 11:43:00,77.772,77.775,77.758,77.775,11200000.0
2006-09-29 11:44:00,77.777,77.78,77.771,77.774,11200000.0
2006-09-29 11:47:00,77.772,77.772,77.753,77.769,17600000.0
2006-09-29 11:48:00,77.772,77.775,77.758,77.775,11200000.0
2006-09-29 11:50:00,77.782,77.787,77.78,77.783,12800000.0
2006-09-29 11:52:00,77.79,77.798,77.79,77.797,11200000.0
2006-09-29 11:53:00,77.792,77.797,77.779,77.79,16400000.0
2006-09-29 11:54:00,77.788,77.788,77.777,77.782,14400000.0
2006-09-29 11:55:00,77.779,77.786,77.723,77.786,11200000.0
2006-09-29 11:56:00,77.779,77.785,77.775,77.775,13200000.0
2006-09-29 11:57:00,77.776,77.78,77.77,77.773,12800000.0
2006-09-29 11:58:00,77.779,77.779,77.769,77.769,11200000.0
2006-09-29 11:59:00,77.777,77.784,77.774,77.774,11200000.0
2006-09-29 12:01:00,77.777,77.778,77.761,77.761,11200000.0
2006-09-29 12:02:00,77.763,77.772,77.763,77.768,14400000.0
2006-09-29 12:03:00,77.765,77.765,77.753,77.759,11200000.0
2006-09-29 12:04:00,77.771,77.779,77.763,77.779,17600000.0
2006-09-29 12:05:00,77.781,77.786,77.778,77.785,17600000.0
2006-09-29 12:06:00,77.779,77.786,77.777,77.779,12200000.0
2006-09-29 12:07:00,77.785,77.787,77.779,77.784,11200000.0
2006-09-29 12:09:00,77.779,77.779,77.766,77.766,14400000.0
2006-09-29 12:13:00,77.775,77.783,77.772,77.779,11200000.0
2006-09-29 12:14:00,77.779,77.779,77.768,77.774,12800000.0
2006-09-29 12:15:00,77.773,77.773,77.766,77.766,12800000.0
2006-09-29 12:17:00,77.768,77.775,77.709,77.772,17600000.0
2006-09-29 12:18:00,77.762,77.774,77.762,77.77,16000000.0
2006-09-29 12:19:00,77.772,77.772,77.753,77.764,12800000.0
2006-09-29 12:20:00,77.765,77.771,77.758,77.761,14400000.0
2006-09-29 12:21:00,77.763,77.773,77.761,77.773,11200000.0
2006-09-29 12:22:00,77.77,77.775,77.766,77.768,16000000.0
2006-09-29 12:23:00,77.766,77.77,77.759,77.763,14400000.0
2006-09-29 12:24:00,77.758,77.759,77.749,77.752,12800000.0
2006-09-29 12:27:00,77.76,77.765,77.757,77.765,11200000.0
2006-09-29 12:28:00,77.75,77.75,77.722,77.736,13200000.0
2006-09-29 12:29:00,77.72,77.726,77.704,77.708,17600000.0
2006-09-29 12:30:00,77.709,77.717,77.703,77.707,17600000.0
2006-09-29 12:31:00,77.685,77.685,77.648,77.655,12800000.0
2006-09-29 12:32:00,77.654,77.661,77.619,77.619,12800000.0
2006-09-29 12:33:00,77.625,77.625,77.596,77.6,14400000.0
2006-09-29 12:34:00,77.593,77.601,77.59,77.592,12800000.0
2006-09-29 12:35:00,77.583,77.592,77.583,77.592,11200000.0
2006-09-29 12:36:00,77.587,77.587,77.581,77.582,11200000.0
2006-09-29 12:37:00,77.573,77.586,77.573,77.583,11200000.0
2006-09-29 12:38:00,77.595,77.614,77.512,77.612,17600000.0
2006-09-29 12:39:00,77.616,77.623,77.613,77.623,16000000.0
2006-09-29 12:40:00,77.621,77.622,77.601,77.621,16000000.0
2006-09-29 12:41:00,77.614,77.619,77.612,77.619,12800000.0
2006-09-29 12:42:00,77.618,77.621,77.613,77.615,14400000.0
2006-09-29 12:43:00,77.618,77.624,77.614,77.624,12800000.0
2006-09-29 12:44:00,77.63,77.665,77.63,77.665,18000000.0
2006-09-29 12:45:00,77.684,77.729,77.684,77.721,16000000.0
2006-09-29 12:46:00,77.717,77.724,77.705,77.724,12800000.0
2006-09-29 12:47:00,77.72,77.726,77.708,77.72,12800000.0
2006-09-29 12:48:00,77.721,77.729,77.719,77.726,12800000.0
2006-09-29 12:49:00,77.725,77.734,77.717,77.734,16000000.0
2006-09-29 12:50:00,77.742,77.767,77.742,77.767,14400000.0
2006-09-29 12:51:00,77.764,77.77,77.762,77.764,11200000.0
2006-09-29 12:52:00,77.774,77.774,77.758,77.763,11200000.0
2006-09-29 12:53:00,77.749,77.757,77.747,77.752,11200000.0
2006-09-29 12:54:00,77.746,77.746,77.728,77.729,12800000.0
2006-09-29 12:55:00,77.724,77.725,77.718,77.718,16400000.0
2006-09-29 12:56:00,77.717,77.717,77.704,77.704,11200000.0
2006-09-29 12:57:00,77.71,77.716,77.71,77.712,11200000.0
2006-09-29 12:59:00,77.711,77.722,77.702,77.717,15400000.0
2006-09-29 13:00:00,77.743,77.752,77.738,77.742,12800000.0
2006-09-29 13:02:00,77.736,77.74,77.735,77.739,12200000.0
2006-09-29 13:03:00,77.744,77.747,77.726,77.737,16000000.0
2006-09-29 13:04:00,77.734,77.74,77.734,77.739,11200000.0
2006-09-29 13:05:00,77.736,77.739,77.731,77.739,12800000.0
2006-09-29 13:06:00,77.739,77.739,77.731,77.731,3200000.0
2006-09-29 13:07:00,77.731,77.737,77.727,77.727,14400000.0
2006-09-29 13:08:00,77.734,77.739,77.733,77.738,17000000.0
2006-09-29 13:09:00,77.738,77.742,77.731,77.742,12800000.0
2006-09-29 13:10:00,77.737,77.748,77.726,77.748,16000000.0
2006-09-29 13:13:00,77.738,77.739,77.729,77.731,17600000.0
2006-09-29 13:14:00,77.733,77.733,77.69,77.69,12800000.0
2006-09-29 13:15:00,77.7,77.71,77.7,77.709,12800000.0
2006-09-29 13:16:00,77.702,77.712,77.701,77.707,17600000.0
2006-09-29 13:17:00,77.696,77.705,77.696,77.7,12800000.0
2006-09-29 13:18:00,77.681,77.687,77.669,77.686,11600000.0
2006-09-29 13:19:00,77.695,77.695,77.686,77.686,16000000.0
2006-09-29 13:21:00,77.689,77.689,77.673,77.684,11200000.0
2006-09-29 13:22:00,77.677,77.687,77.677,77.686,14400000.0
2006-09-29 13:26:00,77.688,77.688,77.68,77.683,17600000.0
2006-09-29 13:28:00,77.683,77.683,77.588,77.683,16000000.0
2006-09-29 13:29:00,77.68,77.681,77.674,77.674,11200000.0
2006-09-29 13:32:00,77.671,77.675,77.67,77.675,11200000.0
2006-09-29 13:33:00,77.675,77.683,77.675,77.68,19200000.0
2006-09-29 13:34:00,77.684,77.684,77.674,77.677,14400000.0
2006-09-29 13:37:00,77.674,77.681,77.674,77.681,13800000.0
2006-09-29 13:38:00,77.679,77.68,77.666,77.671,33600000.0
2006-09-29 13:40:00,77.68,77.688,77.68,77.68,40000000.0
2006-09-29 13:41:00,77.674,77.681,77.673,77.681,16000000.0
2006-09-29 13:42:00,77.672,77.675,77.662,77.662,11200000.0
2006-09-29 13:43:00,77.67,77.675,77.664,77.675,27200000.0
2006-09-29 13:45:00,77.664,77.675,77.66,77.67,20800000.0
2006-09-29 13:46:00,77.67,77.675,77.667,77.675,24400000.0
2006-09-29 13:48:00,77.669,77.675,77.665,77.665,12200000.0
2006-09-29 13:49:00,77.664,77.668,77.664,77.668,17600000.0
2006-09-29 13:50:00,77.666,77.666,77.648,77.648,11200000.0
2006-09-29 13:51:00,77.665,77.668,77.659,77.659,24000000.0
2006-09-29 13:52:00,77.661,77.668,77.65,77.65,12800000.0
2006-09-29 13:53:00,77.655,77.661,77.65,77.65,17000000.0
2006-09-29 13:54:00,77.652,77.656,77.651,77.655,25600000.0
2006-09-29 13:55:00,77.651,77.668,77.651,77.668,14400000.0
2006-09-29 13:56:00,77.677,77.684,77.677,77.68,14400000.0
2006-09-29 13:57:00,77.681,77.681,77.673,77.676,28800000.0
2006-09-29 13:59:00,77.672,77.675,77.666,77.671,32000000.0
2006-09-29 14:00:00,77.665,77.672,77.663,77.663,48000000.0
2006-09-29 14:01:00,77.662,77.662,77.651,77.651,32000000.0
2006-09-29 14:02:00,77.65,77.671,77.65,77.669,14400000.0
2006-09-29 14:05:00,77.671,77.675,77.671,77.673,24000000.0
2006-09-29 14:06:00,77.68,77.687,77.677,77.685,37200000.0
2006-09-29 14:07:00,77.695,77.721,77.695,77.721,40400000.0
2006-09-29 14:08:00,77.726,77.735,77.726,77.73,16000000.0
2006-09-29 14:09:00,77.737,77.742,77.733,77.738,33600000.0
2006-09-29 14:10:00,77.737,77.741,77.735,77.737,33600000.0
2006-09-29 14:11:00,77.736,77.739,77.73,77.739,14400000.0
2006-09-29 14:12:00,77.736,77.741,77.73,77.73,27200000.0
2006-09-29 14:14:00,77.734,77.734,77.728,77.728,12800000.0
2006-09-29 14:15:00,77.731,77.731,77.714,77.714,28800000.0
2006-09-29 14:16:00,77.715,77.734,77.715,77.734,25600000.0
2006-09-29 14:17:00,77.728,77.738,77.72,77.72,12200000.0
2006-09-29 14:18:00,77.714,77.714,77.71,77.714,16000000.0
2006-09-29 14:19:00,77.713,77.729,77.713,77.728,12800000.0
2006-09-29 14:20:00,77.735,77.743,77.735,77.741,25600000.0
2006-09-29 14:21:00,77.741,77.741,77.729,77.729,28800000.0
2006-09-29 14:22:00,77.723,77.737,77.723,77.737,11200000.0
2006-09-29 14:24:00,77.741,77.741,77.729,77.733,12800000.0
2006-09-29 14:25:00,77.73,77.74,77.728,77.733,12800000.0
2006-09-29 14:26:00,77.733,77.739,77.732,77.736,12800000.0
2006-09-29 14:27:00,77.731,77.742,77.731,77.742,17600000.0
2006-09-29 14:28:00,77.738,77.744,77.726,77.738,10600000.0
2006-09-29 14:29:00,77.736,77.736,77.711,77.726,36800000.0
2006-09-29 14:30:00,77.739,77.759,77.73,77.759,22400000.0
2006-09-29 14:31:00,77.781,77.79,77.775,77.775,20800000.0
2006-09-29 14:32:00,77.773,77.773,77.762,77.764,8000000.0
2006-09-29 14:33:00,77.772,77.781,77.772,77.781,24000000.0
2006-09-29 14:34:00,77.78,77.78,77.768,77.771,12800000.0
2006-09-29 14:35:00,77.763,77.781,77.763,77.78,14400000.0
2006-09-29 14:37:00,77.785,77.793,77.785,77.786,11200000.0
2006-09-29 14:38:00,77.789,77.812,77.789,77.812,56000000.0
2006-09-29 14:39:00,77.814,77.822,77.81,77.822,12800000.0
2006-09-29 14:40:00,77.821,77.833,77.815,77.825,14400000.0
2006-09-29 14:41:00,77.834,77.835,77.825,77.825,56000000.0
2006-09-29 14:42:00,77.813,77.813,77.793,77.801,12800000.0
2006-09-29 14:43:00,77.809,77.823,77.809,77.82,25600000.0
2006-09-29 14:44:00,77.828,77.833,77.827,77.828,12800000.0
2006-09-29 14:45:00,77.837,77.848,77.837,77.843,11200000.0
2006-09-29 14:46:00,77.836,77.836,77.824,77.824,11200000.0
2006-09-29 14:47:00,77.811,77.817,77.805,77.805,16000000.0
2006-09-29 14:48:00,77.802,77.807,77.801,77.807,19200000.0
2006-09-29 14:49:00,77.813,77.813,77.804,77.809,32000000.0
2006-09-29 14:50:00,77.817,77.824,77.815,77.82,28800000.0
2006-09-29 14:51:00,77.823,77.824,77.817,77.817,31400000.0
2006-09-29 14:53:00,77.819,77.819,77.813,77.814,17600000.0
2006-09-29 14:55:00,77.814,77.817,77.8,77.8,16000000.0
2006-09-29 14:56:00,77.787,77.808,77.787,77.801,12800000.0
2006-09-29 14:57:00,77.809,77.816,77.804,77.804,12800000.0
2006-09-29 14:58:00,77.806,77.809,77.793,77.793,17600000.0
2006-09-29 14:59:00,77.794,77.804,77.792,77.804,16000000.0
2006-09-29 15:00:00,77.805,77.812,77.8,77.8,13200000.0
2006-09-29 15:01:00,77.794,77.812,77.794,77.805,12800000.0
2006-09-29 15:02:00,77.816,77.817,77.806,77.81,26600000.0
2006-09-29 15:03:00,77.808,77.815,77.808,77.811,12800000.0
2006-09-29 15:04:00,77.806,77.808,77.802,77.802,11200000.0
2006-09-29 15:05:00,77.793,77.8,77.792,77.799,11200000.0
2006-09-29 15:06:00,77.789,77.79,77.784,77.784,11200000.0
2006-09-29 15:08:00,77.791,77.791,77.788,77.788,3200000.0
2006-09-29 15:09:00,77.774,77.788,77.774,77.774,16000000.0
2006-09-29 15:10:00,77.78,77.78,77.771,77.772,12800000.0
2006-09-29 15:11:00,77.778,77.778,77.772,77.772,32000000.0
2006-09-29 15:12:00,77.769,77.774,77.766,77.774,12800000.0
2006-09-29 15:13:00,77.773,77.777,77.772,77.777,45200000.0
2006-09-29 15:14:00,77.771,77.771,77.765,77.77,35200000.0
2006-09-29 15:17:00,77.772,77.778,77.772,77.774,22400000.0
2006-09-29 15:18:00,77.77,77.77,77.765,77.767,22400000.0
2006-09-29 15:19:00,77.763,77.772,77.757,77.757,15400000.0
2006-09-29 15:20:00,77.746,77.746,77.736,77.74,24000000.0
2006-09-29 15:21:00,77.751,77.756,77.751,77.756,14400000.0
2006-09-29 15:23:00,77.755,77.767,77.755,77.766,48000000.0
2006-09-29 15:25:00,77.752,77.767,77.752,77.764,27200000.0
2006-09-29 15:26:00,77.77,77.77,77.763,77.763,40000000.0
2006-09-29 15:27:00,77.761,77.764,77.756,77.758,28800000.0
2006-09-29 15:28:00,77.75,77.755,77.744,77.744,70400000.0
2006-09-29 15:29:00,77.747,77.747,77.655,77.743,46400000.0
2006-09-29 15:30:00,77.661,77.784,77.625,77.663,114800000.0
2006-09-29 15:31:00,77.752,77.757,77.751,77.755,60800000.0
2006-09-29 15:32:00,77.755,77.755,77.745,77.746,30400000.0
2006-09-29 15:33:00,77.739,77.739,77.735,77.738,29800000.0
2006-09-29 15:35:00,77.739,77.742,77.733,77.738,33600000.0
2006-09-29 15:36:00,77.736,77.742,77.735,77.741,32000000.0
2006-09-29 15:37:00,77.735,77.742,77.735,77.735,30400000.0
2006-09-29 15:38:00,77.733,77.734,77.727,77.733,58000000.0
2006-09-29 15:39:00,77.739,77.743,77.734,77.743,36800000.0
2006-09-29 15:40:00,77.743,77.748,77.739,77.743,34600000.0
2006-09-29 15:41:00,77.744,77.747,77.738,77.747,25600000.0
2006-09-29 15:42:00,77.747,77.748,77.741,77.748,43200000.0
2006-09-29 15:43:00,77.749,77.758,77.747,77.757,27200000.0
2006-09-29 15:44:00,77.737,77.759,77.737,77.759,12800000.0
2006-09-29 15:46:00,77.754,77.755,77.749,77.75,14400000.0
2006-09-29 15:50:00,77.748,77.748,77.738,77.743,11200000.0
2006-09-29 15:51:00,77.75,77.75,77.742,77.75,12200000.0
2006-09-29 15:52:00,77.753,77.753,77.742,77.742,20800000.0
2006-09-29 15:53:00,77.756,77.788,77.756,77.788,24000000.0
2006-09-29 15:54:00,77.786,77.795,77.784,77.784,27600000.0
2006-09-29 15:55:00,77.786,77.792,77.783,77.79,24000000.0
2006-09-29 15:56:00,77.785,77.785,77.775,77.778,51200000.0
2006-09-29 15:57:00,77.773,77.806,77.773,77.806,12800000.0
2006-09-29 15:58:00,77.807,77.817,77.807,77.812,19200000.0
2006-09-29 15:59:00,77.811,77.818,77.809,77.816,36800000.0
2006-09-29 16:00:00,77.836,77.846,77.836,77.846,51200000.0
2006-09-29 16:02:00,77.854,77.86,77.819,77.819,11200000.0
2006-09-29 16:03:00,77.796,77.796,77.773,77.773,64000000.0
2006-09-29 16:04:00,77.771,77.795,77.771,77.79,44800000.0
2006-09-29 16:05:00,77.793,77.793,77.759,77.77,47400000.0
2006-09-29 16:06:00,77.776,77.776,77.76,77.766,34600000.0
2006-09-29 16:07:00,77.774,77.804,77.774,77.796,32000000.0
2006-09-29 16:08:00,77.802,77.803,77.796,77.797,44800000.0
2006-09-29 16:09:00,77.799,77.799,77.783,77.783,44800000.0
2006-09-29 16:10:00,77.788,77.803,77.788,77.802,41600000.0
2006-09-29 16:11:00,77.812,77.82,77.81,77.818,14400000.0
2006-09-29 16:12:00,77.812,77.816,77.799,77.799,56000000.0
2006-09-29 16:13:00,77.797,77.814,77.795,77.813,11200000.0
2006-09-29 16:14:00,77.808,77.814,77.805,77.805,48400000.0
2006-09-29 16:15:00,77.813,77.816,77.806,77.816,59200000.0
2006-09-29 16:16:00,77.811,77.822,77.811,77.821,17600000.0
2006-09-29 16:17:00,77.824,77.824,77.815,77.816,38400000.0
2006-09-29 16:18:00,77.815,77.819,77.813,77.813,11200000.0
2006-09-29 16:19:00,77.82,77.82,77.814,77.816,21800000.0
2006-09-29 16:20:00,77.812,77.819,77.811,77.818,11200000.0
2006-09-29 16:21:00,77.818,77.82,77.814,77.815,27200000.0
2006-09-29 16:22:00,77.813,77.813,77.803,77.809,41000000.0
2006-09-29 16:23:00,77.811,77.817,77.805,77.809,43200000.0
2006-09-29 16:24:00,77.802,77.802,77.786,77.786,17600000.0
2006-09-29 16:25:00,77.786,77.795,77.783,77.795,33600000.0
2006-09-29 16:26:00,77.791,77.791,77.784,77.784,17600000.0
2006-09-29 16:28:00,77.783,77.786,77.776,77.786,27200000.0
2006-09-29 16:29:00,77.793,77.794,77.788,77.794,11200000.0
2006-09-29 16:30:00,77.798,77.806,77.783,77.783,11200000.0
2006-09-29 16:32:00,77.799,77.82,77.799,77.82,12800000.0
2006-09-29 16:33:00,77.819,77.827,77.819,77.825,27200000.0
2006-09-29 16:34:00,77.823,77.83,77.815,77.827,35200000.0
2006-09-29 16:35:00,77.836,77.845,77.833,77.845,52800000.0
2006-09-29 16:36:00,77.856,77.864,77.854,77.859,51200000.0
2006-09-29 16:37:00,77.85,77.857,77.846,77.853,41600000.0
2006-09-29 16:38:00,77.847,77.858,77.847,77.858,39400000.0
2006-09-29 16:39:00,77.863,77.878,77.863,77.878,35200000.0
2006-09-29 16:40:00,77.877,77.883,77.869,77.883,56000000.0
2006-09-29 16:41:00,77.883,77.888,77.872,77.877,73600000.0
2006-09-29 16:42:00,77.882,77.89,77.878,77.878,54400000.0
2006-09-29 16:43:00,77.876,77.878,77.867,77.869,17600000.0
2006-09-29 16:44:00,77.864,77.864,77.852,77.859,11200000.0
2006-09-29 16:45:00,77.848,77.864,77.848,77.863,57000000.0
2006-09-29 16:46:00,77.862,77.862,77.851,77.851,11200000.0
2006-09-29 16:47:00,77.857,77.865,77.849,77.856,70400000.0
2006-09-29 16:49:00,77.851,77.855,77.847,77.854,36200000.0
2006-09-29 16:50:00,77.856,77.864,77.852,77.864,75200000.0
2006-09-29 16:51:00,77.86,77.866,77.858,77.866,32000000.0
2006-09-29 16:52:00,77.865,77.872,77.863,77.863,46400000.0
2006-09-29 16:53:00,77.867,77.869,77.861,77.862,30400000.0
2006-09-29 16:54:00,77.868,77.868,77.855,77.864,11200000.0
2006-09-29 16:55:00,77.86,77.863,77.855,77.861,27200000.0
2006-09-29 16:56:00,77.861,77.867,77.856,77.864,36800000.0
2006-09-29 16:57:00,77.851,77.859,77.851,77.859,19200000.0
2006-09-29 16:59:00,77.858,77.858,77.82,77.82,51200000.0
2006-09-29 17:00:00,77.809,77.809,77.796,77.796,49600000.0
2006-09-29 17:01:00,77.8,77.801,77.792,77.795,39400000.0
2006-09-29 17:02:00,77.789,77.792,77.769,77.792,33000000.0
2006-09-29 17:03:00,77.81,77.827,77.807,77.826,44800000.0
2006-09-29 17:04:00,77.827,77.827,77.814,77.817,41600000.0
2006-09-29 17:05:00,77.815,77.815,77.805,77.811,53800000.0
2006-09-29 17:06:00,77.819,77.827,77.819,77.826,59200000.0
2006-09-29 17:07:00,77.829,77.835,77.825,77.835,35200000.0
2006-09-29 17:08:00,77.826,77.831,77.823,77.823,68800000.0
2006-09-29 17:09:00,77.826,77.826,77.815,77.815,59200000.0
2006-09-29 17:10:00,77.823,77.828,77.817,77.824,25600000.0
2006-09-29 17:11:00,77.818,77.826,77.818,77.826,38400000.0
2006-09-29 17:12:00,77.822,77.826,77.816,77.826,25600000.0
2006-09-29 17:13:00,77.842,77.845,77.839,77.839,28800000.0
2006-09-29 17:14:00,77.842,77.853,77.842,77.853,22400000.0
2006-09-29 17:15:00,77.849,77.854,77.845,77.854,19200000.0
2006-09-29 17:16:00,77.859,77.864,77.855,77.86,17600000.0
2006-09-29 17:17:00,77.862,77.862,77.848,77.848,38400000.0
2006-09-29 17:18:00,77.838,77.842,77.829,77.834,57600000.0
2006-09-29 17:19:00,77.825,77.825,77.819,77.819,24000000.0
2006-09-29 17:20:00,77.812,77.814,77.805,77.805,16000000.0
2006-09-29 17:21:00,77.787,77.787,77.737,77.737,28800000.0
2006-09-29 17:22:00,77.744,77.79,77.744,77.79,19200000.0
2006-09-29 17:23:00,77.78,77.78,77.762,77.767,11200000.0
2006-09-29 17:24:00,77.767,77.767,77.751,77.764,12800000.0
2006-09-29 17:25:00,77.772,77.772,77.756,77.758,17600000.0
2006-09-29 17:26:00,77.754,77.761,77.742,77.749,12800000.0
2006-09-29 17:27:00,77.751,77.755,77.747,77.75,46400000.0
2006-09-29 17:28:00,77.746,77.75,77.741,77.741,12800000.0
2006-09-29 17:29:00,77.741,77.742,77.732,77.736,27600000.0
2006-09-29 17:30:00,77.705,77.707,77.697,77.703,17600000.0
2006-09-29 17:31:00,77.697,77.715,77.694,77.715,88000000.0
2006-09-29 17:32:00,77.727,77.734,77.723,77.731,52800000.0
2006-09-29 17:33:00,77.729,77.734,77.728,77.729,36800000.0
2006-09-29 17:34:00,77.734,77.74,77.731,77.739,64000000.0
2006-09-29 17:35:00,77.737,77.741,77.734,77.739,43200000.0
2006-09-29 17:36:00,77.735,77.736,77.725,77.725,33600000.0
2006-09-29 17:37:00,77.734,77.74,77.731,77.731,16000000.0
2006-09-29 17:38:00,77.73,77.735,77.728,77.734,35200000.0
2006-09-29 17:39:00,77.743,77.756,77.741,77.756,16000000.0
2006-09-29 17:40:00,77.757,77.757,77.75,77.75,75200000.0
2006-09-29 17:41:00,77.746,77.746,77.734,77.734,12800000.0
2006-09-29 17:42:00,77.737,77.737,77.726,77.726,4800000.0
2006-09-29 17:43:00,77.727,77.729,77.717,77.724,17600000.0
2006-09-29 17:44:00,77.73,77.735,77.725,77.733,30400000.0
2006-09-29 17:45:00,77.733,77.739,77.728,77.728,30400000.0
2006-09-29 17:46:00,77.737,77.746,77.732,77.742,41000000.0
2006-09-29 17:47:00,77.745,77.745,77.731,77.731,57600000.0
2006-09-29 17:48:00,77.735,77.735,77.725,77.734,57400000.0
2006-09-29 17:49:00,77.737,77.74,77.73,77.737,46400000.0
2006-09-29 17:50:00,77.737,77.749,77.737,77.749,8000000.0
2006-09-29 17:51:00,77.752,77.757,77.747,77.75,49600000.0
2006-09-29 17:52:00,77.749,77.76,77.746,77.76,43200000.0
2006-09-29 17:53:00,77.769,77.774,77.762,77.774,33600000.0
2006-09-29 17:54:00,77.773,77.773,77.76,77.761,38400000.0
2006-09-29 17:56:00,77.771,77.791,77.771,77.791,44800000.0
2006-09-29 17:57:00,77.781,77.787,77.776,77.782,36800000.0
2006-09-29 17:58:00,77.779,77.779,77.771,77.774,17600000.0
2006-09-29 17:59:00,77.772,77.772,77.759,77.763,62400000.0
2006-09-29 18:00:00,77.765,77.777,77.765,77.773,51600000.0
2006-09-29 18:01:00,77.784,77.799,77.784,77.799,32000000.0
2006-09-29 18:02:00,77.804,77.813,77.802,77.813,24000000.0
2006-09-29 18:03:00,77.817,77.826,77.814,77.826,36800000.0
2006-09-29 18:04:00,77.822,77.825,77.818,77.818,33600000.0
2006-09-29 18:05:00,77.823,77.831,77.817,77.83,12800000.0
2006-09-29 18:06:00,77.836,77.854,77.836,77.854,29800000.0
2006-09-29 18:07:00,77.853,77.853,77.845,77.848,11200000.0
2006-09-29 18:09:00,77.841,77.845,77.837,77.838,33600000.0
2006-09-29 18:11:00,77.837,77.838,77.828,77.836,12800000.0
2006-09-29 18:12:00,77.827,77.827,77.809,77.809,12800000.0
2006-09-29 18:13:00,77.807,77.807,77.795,77.795,27200000.0
2006-09-29 18:14:00,77.807,77.811,77.805,77.805,19200000.0
2006-09-29 18:15:00,77.811,77.813,77.803,77.813,30400000.0
2006-09-29 18:16:00,77.812,77.821,77.807,77.821,55400000.0
2006-09-29 18:17:00,77.813,77.831,77.81,77.831,43200000.0
2006-09-29 18:18:00,77.84,77.841,77.834,77.834,30800000.0
2006-09-29 18:19:00,77.825,77.825,77.814,77.82,46400000.0
2006-09-29 18:20:00,77.832,77.836,77.828,77.829,43200000.0
2006-09-29 18:21:00,77.822,77.823,77.812,77.813,12800000.0
2006-09-29 18:24:00,77.82,77.82,77.809,77.818,52600000.0
2006-09-29 18:27:00,77.819,77.819,77.808,77.81,33600000.0
2006-09-29 18:28:00,77.805,77.815,77.805,77.815,12800000.0
2006-09-29 18:30:00,77.81,77.815,77.804,77.804,36800000.0
2006-09-29 18:31:00,77.809,77.814,77.802,77.814,11200000.0
2006-09-29 18:32:00,77.816,77.821,77.813,77.817,70400000.0
2006-09-29 18:37:00,77.807,77.818,77.806,77.818,36800000.0
2006-09-29 18:38:00,77.814,77.825,77.809,77.814,49600000.0
2006-09-29 18:41:00,77.813,77.826,77.812,77.823,71400000.0
2006-09-29 18:42:00,77.826,77.826,77.815,77.818,77200000.0
2006-09-29 18:43:00,77.819,77.824,77.819,77.824,50000000.0
2006-09-29 18:44:00,77.823,77.83,77.823,77.825,30400000.0
2006-09-29 18:47:00,77.812,77.817,77.809,77.809,14400000.0
2006-09-29 18:48:00,77.812,77.817,77.81,77.817,28800000.0
2006-09-29 18:50:00,77.813,77.818,77.809,77.809,46400000.0
2006-09-29 18:54:00,77.822,77.827,77.818,77.827,19200000.0
2006-09-29 18:55:00,77.818,77.83,77.817,77.83,22400000.0
2006-09-29 18:56:00,77.831,77.831,77.813,77.813,16000000.0
2006-09-29 18:57:00,77.807,77.807,77.786,77.786,19200000.0
2006-09-29 18:58:00,77.773,77.774,77.767,77.769,31400000.0
2006-09-29 18:59:00,77.776,77.782,77.775,77.777,32000000.0
2006-09-29 19:00:00,77.787,77.794,77.783,77.787,14400000.0
2006-09-29 19:01:00,77.793,77.793,77.781,77.781,11200000.0
2006-09-29 19:02:00,77.777,77.783,77.777,77.777,43200000.0
2006-09-29 19:04:00,77.773,77.773,77.763,77.763,14400000.0
2006-09-29 19:05:00,77.758,77.766,77.753,77.766,17600000.0
2006-09-29 19:06:00,77.769,77.774,77.761,77.767,56000000.0
2006-09-29 19:07:00,77.768,77.782,77.768,77.782,35200000.0
2006-09-29 19:08:00,77.782,77.782,77.772,77.772,22400000.0
2006-09-29 19:09:00,77.767,77.78,77.767,77.776,12800000.0
2006-09-29 19:10:00,77.781,77.792,77.781,77.792,17600000.0
2006-09-29 19:11:00,77.794,77.794,77.785,77.791,17600000.0
2006-09-29 19:14:00,77.796,77.8,77.791,77.799,12800000.0
2006-09-29 19:15:00,77.803,77.81,77.794,77.798,16000000.0
2006-09-29 19:16:00,77.811,77.816,77.795,77.807,12800000.0
2006-09-29 19:17:00,77.811,77.818,77.81,77.818,14400000.0
2006-09-29 19:18:00,77.817,77.82,77.813,77.813,32000000.0
2006-09-29 19:20:00,77.814,77.814,77.798,77.805,14400000.0
2006-09-29 19:21:00,77.797,77.803,77.793,77.793,17600000.0
2006-09-29 19:22:00,77.793,77.793,77.781,77.79,14400000.0
2006-09-29 19:24:00,77.784,77.786,77.774,77.785,48000000.0
2006-09-29 19:25:00,77.787,77.794,77.787,77.792,12800000.0
2006-09-29 19:29:00,77.793,77.801,77.793,77.794,12800000.0
2006-09-29 19:30:00,77.801,77.801,77.793,77.794,11200000.0
2006-09-29 19:31:00,77.798,77.805,77.796,77.803,11200000.0
2006-09-29 19:32:00,77.81,77.81,77.799,77.799,11200000.0
2006-09-29 19:33:00,77.816,77.82,77.812,77.82,12800000.0
2006-09-29 19:34:00,77.818,77.821,77.811,77.813,12800000.0
2006-09-29 19:35:00,77.805,77.812,77.8,77.812,17600000.0
2006-09-29 19:36:00,77.817,77.822,77.81,77.813,16000000.0
2006-09-29 19:38:00,77.818,77.821,77.814,77.814,11200000.0
2006-09-29 19:39:00,77.807,77.817,77.807,77.81,12800000.0
2006-09-29 19:40:00,77.795,77.811,77.795,77.81,11200000.0
2006-09-29 19:41:00,77.805,77.807,77.798,77.807,11600000.0
2006-09-29 19:42:00,77.804,77.814,77.804,77.812,11200000.0
2006-09-29 19:43:00,77.81,77.818,77.81,77.818,11200000.0
2006-09-29 19:45:00,77.808,77.808,77.797,77.806,16000000.0
2006-09-29 19:48:00,77.801,77.801,77.787,77.797,12800000.0
2006-09-29 19:49:00,77.799,77.805,77.799,77.805,30400000.0
2006-09-29 19:50:00,77.805,77.808,77.803,77.806,12800000.0
2006-09-29 19:52:00,77.789,77.806,77.785,77.796,16000000.0
2006-09-29 19:53:00,77.802,77.807,77.8,77.807,11200000.0
2006-09-29 19:55:00,77.81,77.814,77.808,77.814,11600000.0
2006-09-29 19:56:00,77.81,77.82,77.804,77.818,15400000.0
2006-09-29 19:57:00,77.819,77.819,77.814,77.816,12800000.0
2006-09-29 19:59:00,77.822,77.835,77.822,77.835,6400000.0
2006-09-29 20:00:00,77.831,77.834,77.825,77.83,17600000.0
2006-09-29 20:01:00,77.822,77.822,77.81,77.81,12800000.0
2006-09-29 20:02:00,77.809,77.813,77.804,77.807,17600000.0
2006-09-29 20:04:00,77.799,77.811,77.799,77.805,30400000.0
2006-09-29 20:06:00,77.81,77.815,77.809,77.81,11200000.0
2006-09-29 20:07:00,77.804,77.814,77.804,77.811,17600000.0
2006-09-29 20:08:00,77.809,77.809,77.793,77.793,38400000.0
2006-09-29 20:11:00,77.811,77.814,77.807,77.807,11200000.0
2006-09-29 20:13:00,77.808,77.815,77.807,77.815,11200000.0
2006-09-29 20:14:00,77.811,77.813,77.749,77.806,14800000.0
2006-09-29 20:15:00,77.812,77.812,77.799,77.812,11200000.0
2006-09-29 20:16:00,77.81,77.812,77.803,77.806,28800000.0
2006-09-29 20:18:00,77.814,77.814,77.804,77.81,10600000.0
2006-09-29 20:22:00,77.802,77.812,77.802,77.81,14400000.0
2006-09-29 20:27:00,77.818,77.829,77.818,77.823,15400000.0
2006-09-29 20:29:00,77.836,77.839,77.826,77.83,12800000.0
2006-09-29 20:30:00,77.833,77.833,77.819,77.829,27200000.0
2006-09-29 20:31:00,77.833,77.833,77.824,77.829,11200000.0
2006-09-29 20:33:00,77.827,77.83,77.815,77.824,12800000.0
2006-09-29 20:35:00,77.828,77.834,77.828,77.831,11200000.0
2006-09-29 20:37:00,77.833,77.833,77.825,77.829,8000000.0
2006-09-29 20:38:00,77.81,77.823,77.81,77.821,12800000.0
2006-09-29 20:40:00,77.833,77.833,77.817,77.829,11200000.0
2006-09-29 20:41:00,77.832,77.841,77.829,77.836,14400000.0
2006-09-29 20:44:00,77.845,77.849,77.844,77.844,6400000.0
2006-09-29 20:45:00,77.841,77.849,77.838,77.849,12200000.0
2006-09-29 20:46:00,77.851,77.852,77.842,77.843,14400000.0
2006-09-29 20:47:00,77.844,77.846,77.832,77.846,12800000.0
2006-09-29 20:48:00,77.847,77.847,77.839,77.842,17600000.0
2006-09-29 20:49:00,77.835,77.835,77.812,77.812,8000000.0
2006-09-29 20:50:00,77.814,77.821,77.806,77.821,14400000.0
2006-09-29 20:51:00,77.814,77.821,77.814,77.817,28800000.0
2006-09-29 20:53:00,77.819,77.819,77.812,77.812,16000000.0
2006-09-29 20:54:00,77.821,77.821,77.814,77.815,14400000.0
2006-09-29 20:55:00,77.814,77.814,77.797,77.809,11200000.0
2006-09-29 20:59:00,77.815,77.821,77.811,77.821,11200000.0
2006-09-29 21:00:00,77.829,77.835,77.825,77.83,17600000.0
2006-09-29 21:01:00,77.828,77.832,77.823,77.825,10600000.0
2006-09-29 21:02:00,77.834,77.844,77.834,77.836,16000000.0
2006-09-29 21:03:00,77.838,77.842,77.835,77.836,11200000.0
2006-09-29 21:04:00,77.836,77.839,77.831,77.839,16000000.0
2006-09-29 21:07:00,77.839,77.839,77.823,77.832,14400000.0
2006-09-29 21:08:00,77.838,77.839,77.83,77.839,16000000.0
2006-09-29 21:09:00,77.823,77.839,77.819,77.826,8000000.0
2006-09-29 21:10:00,77.83,77.834,77.83,77.834,3200000.0
2006-09-29 21:11:00,77.831,77.835,77.816,77.826,12800000.0
2006-09-29 21:13:00,77.83,77.838,77.818,77.832,16000000.0
2006-09-29 21:14:00,77.836,77.849,77.827,77.849,12800000.0
2006-09-29 21:16:00,77.853,77.853,77.846,77.846,9600000.0
2006-09-29 21:17:00,77.848,77.856,77.848,77.856,12800000.0
2006-09-29 21:18:00,77.859,77.859,77.768,77.854,12800000.0
2006-09-29 21:19:00,77.855,77.859,77.848,77.854,17600000.0
2006-09-29 21:29:00,77.847,77.856,77.846,77.851,11200000.0
2006-09-29 21:30:00,77.85,77.856,77.846,77.851,12800000.0
2006-09-29 21:31:00,77.851,77.853,77.847,77.85,11200000.0
2006-09-29 21:33:00,77.836,77.849,77.836,77.842,11200000.0
2006-09-29 21:35:00,77.842,77.847,77.842,77.842,12800000.0
2006-09-29 21:37:00,77.833,77.851,77.833,77.849,16000000.0
2006-09-29 21:38:00,77.824,77.824,77.731,77.731,12800000.0
2006-09-29 21:39:00,77.849,77.849,77.847,77.847,3200000.0
2006-09-29 21:40:00,77.851,77.859,77.847,77.859,11200000.0
2006-09-29 21:41:00,77.854,77.863,77.85,77.85,12800000.0
2006-09-29 21:42:00,77.859,77.864,77.842,77.855,14400000.0
2006-09-29 21:43:00,77.856,77.862,77.852,77.856,14400000.0
2006-09-29 21:44:00,77.857,77.857,77.841,77.856,12800000.0
2006-09-29 21:46:00,77.854,77.854,77.842,77.851,14400000.0
2006-09-29 21:48:00,77.853,77.853,77.835,77.845,16000000.0
2006-09-29 21:49:00,77.84,77.851,77.84,77.849,11200000.0
2006-09-29 21:51:00,77.849,77.857,77.847,77.849,17600000.0
2006-09-29 21:53:00,77.854,77.854,77.847,77.85,11200000.0
2006-09-29 21:54:00,77.854,77.858,77.848,77.848,11200000.0
2006-09-29 21:55:00,77.853,77.853,77.844,77.846,11200000.0
2006-09-29 21:56:00,77.848,77.853,77.846,77.848,12800000.0
2006-09-29 21:57:00,77.85,77.856,77.847,77.847,17600000.0
2006-09-29 21:58:00,77.84,77.85,77.84,77.841,17600000.0
2006-09-29 22:00:00,77.848,77.848,77.839,77.839,17600000.0
2006-09-29 22:02:00,77.849,77.853,77.847,77.848,16000000.0
2006-09-29 22:06:00,77.84,77.84,77.835,77.837,9600000.0
2006-09-29 22:08:00,77.83,77.839,77.821,77.839,16000000.0
2006-09-29 22:11:00,77.845,77.845,77.839,77.845,8000000.0
2006-09-29 22:12:00,77.848,77.854,77.847,77.854,12800000.0
2006-09-29 22:13:00,77.842,77.861,77.842,77.861,12800000.0
2006-09-29 22:14:00,77.858,77.865,77.852,77.862,11600000.0
2006-09-29 22:15:00,77.86,77.865,77.859,77.865,14400000.0
2006-09-29 22:16:00,77.871,77.881,77.87,77.881,12800000.0
2006-09-29 22:19:00,77.875,77.875,77.861,77.861,14400000.0
2006-09-29 22:24:00,77.864,77.866,77.863,77.866,11200000.0
2006-09-29 22:25:00,77.876,77.88,77.871,77.871,9600000.0
2006-09-29 22:27:00,77.88,77.88,77.872,77.875,12800000.0
2006-09-29 22:30:00,77.886,77.886,77.878,77.881,17600000.0
2006-09-29 22:31:00,77.883,77.885,77.876,77.876,12800000.0
2006-09-29 22:32:00,77.877,77.884,77.821,77.881,11200000.0
2006-09-29 22:34:00,77.884,77.889,77.869,77.869,11200000.0
2006-09-29 22:38:00,77.886,77.886,77.872,77.882,17600000.0
2006-09-29 22:39:00,77.876,77.88,77.875,77.876,12200000.0
2006-09-29 22:40:00,77.867,77.876,77.867,77.876,11200000.0
2006-09-29 22:41:00,77.875,77.88,77.869,77.88,11200000.0
2006-09-29 22:42:00,77.875,77.877,77.865,77.868,17600000.0
2006-09-29 22:43:00,77.864,77.872,77.858,77.868,16000000.0
2006-09-29 22:45:00,77.869,77.869,77.858,77.859,16000000.0
2006-09-29 22:46:00,77.869,77.872,77.863,77.871,10600000.0
2006-09-29 22:47:00,77.859,77.869,77.859,77.859,17600000.0
2006-09-29 22:48:00,77.867,77.867,77.855,77.855,8000000.0
2006-09-29 22:49:00,77.853,77.862,77.853,77.859,12800000.0
2006-09-29 22:51:00,77.87,77.871,77.866,77.867,11200000.0
2006-09-29 22:52:00,77.86,77.878,77.86,77.878,11200000.0
2006-09-29 22:54:00,77.876,77.878,77.868,77.875,11600000.0
2006-09-29 22:57:00,77.869,77.869,77.861,77.861,17600000.0
2006-09-29 22:59:00,77.865,77.868,77.858,77.866,17600000.0
2006-10-01 23:02:00,77.865,77.865,77.85,77.855,17600000.0
2006-10-01 23:03:00,77.852,77.857,77.835,77.835,16000000.0
2006-10-01 23:04:00,77.843,77.854,77.841,77.842,10600000.0
2006-10-01 23:06:00,77.841,77.845,77.841,77.845,12800000.0
2006-10-01 23:07:00,77.846,77.852,77.846,77.852,12800000.0
2006-10-01 23:08:00,77.856,77.859,77.848,77.859,11200000.0
2006-10-01 23:09:00,77.852,77.853,77.84,77.841,17600000.0
2006-10-01 23:10:00,77.85,77.853,77.846,77.853,12800000.0
2006-10-01 23:11:00,77.85,77.85,77.833,77.834,11200000.0
2006-10-01 23:12:00,77.829,77.84,77.828,77.84,16000000.0
2006-10-01 23:13:00,77.832,77.832,77.825,77.828,12800000.0
2006-10-01 23:14:00,77.838,77.84,77.822,77.834,11200000.0
2006-10-01 23:15:00,77.829,77.829,77.818,77.826,11200000.0
2006-10-01 23:16:00,77.831,77.831,77.815,77.815,12800000.0
2006-10-01 23:17:00,77.824,77.826,77.818,77.818,11200000.0
2006-10-01 23:18:00,77.812,77.817,77.809,77.816,11200000.0
2006-10-01 23:19:00,77.806,77.806,77.784,77.784,12800000.0
2006-10-01 23:20:00,77.79,77.813,77.79,77.805,14400000.0
2006-10-01 23:22:00,77.809,77.809,77.789,77.789,12800000.0
2006-10-01 23:23:00,77.799,77.806,77.779,77.779,12200000.0
2006-10-01 23:25:00,77.797,77.802,77.789,77.792,16000000.0
2006-10-01 23:26:00,77.799,77.808,77.797,77.808,12800000.0
2006-10-01 23:27:00,77.811,77.82,77.809,77.82,17000000.0
2006-10-01 23:28:00,77.819,77.832,77.819,77.827,12800000.0
2006-10-01 23:29:00,77.813,77.813,77.748,77.796,11200000.0
2006-10-01 23:30:00,77.802,77.815,77.801,77.802,14400000.0
2006-10-01 23:31:00,77.799,77.808,77.793,77.801,12800000.0
2006-10-01 23:35:00,77.803,77.81,77.801,77.81,15400000.0
2006-10-01 23:36:00,77.817,77.817,77.807,77.807,12800000.0
2006-10-01 23:38:00,77.802,77.817,77.802,77.815,11200000.0
2006-10-01 23:42:00,77.815,77.815,77.804,77.807,4800000.0
2006-10-01 23:43:00,77.807,77.814,77.802,77.812,11200000.0
2006-10-01 23:45:00,77.809,77.825,77.808,77.825,11200000.0
2006-10-01 23:47:00,77.833,77.839,77.831,77.836,12800000.0
2006-10-01 23:48:00,77.832,77.845,77.781,77.845,8000000.0
2006-10-01 23:49:00,77.845,77.848,77.834,77.843,12800000.0
2006-10-01 23:51:00,77.844,77.846,77.83,77.846,12800000.0
2006-10-01 23:52:00,77.844,77.847,77.834,77.843,12800000.0
2006-10-01 23:53:00,77.845,77.845,77.838,77.838,11200000.0
2006-10-01 23:54:00,77.834,77.842,77.812,77.826,14400000.0
2006-10-01 23:56:00,77.725,77.811,77.725,77.811,11200000.0
2006-10-01 23:58:00,77.837,77.837,77.813,77.824,11200000.0
2006-10-02 00:00:00,77.83,77.834,77.829,77.832,9600000.0
2006-10-02 00:01:00,77.84,77.842,77.833,77.836,12800000.0
2006-10-02 00:03:00,77.84,77.84,77.83,77.83,11200000.0
2006-10-02 00:04:00,77.814,77.834,77.814,77.834,11200000.0
2006-10-02 00:05:00,77.826,77.833,77.815,77.821,11200000.0
2006-10-02 00:06:00,77.831,77.838,77.827,77.835,11200000.0
2006-10-02 00:08:00,77.833,77.833,77.803,77.821,12800000.0
2006-10-02 00:10:00,77.824,77.827,77.815,77.822,12800000.0
2006-10-02 00:12:00,77.821,77.821,77.81,77.814,8000000.0
2006-10-02 00:13:00,77.817,77.819,77.815,77.815,11200000.0
2006-10-02 00:14:00,77.818,77.818,77.806,77.809,14400000.0
2006-10-02 00:15:00,77.817,77.818,77.801,77.811,14400000.0
2006-10-02 00:16:00,77.805,77.805,77.799,77.799,14400000.0
2006-10-02 00:17:00,77.817,77.819,77.809,77.812,16000000.0
2006-10-02 00:18:00,77.807,77.811,77.802,77.811,9600000.0
2006-10-02 00:19:00,77.8,77.815,77.8,77.811,12800000.0
2006-10-02 00:21:00,77.809,77.814,77.802,77.814,12800000.0
2006-10-02 00:22:00,77.803,77.827,77.803,77.811,17600000.0
2006-10-02 00:24:00,77.824,77.825,77.81,77.824,14400000.0
2006-10-02 00:25:00,77.825,77.825,77.823,77.823,11200000.0
2006-10-02 00:29:00,77.823,77.829,77.823,77.826,8000000.0
2006-10-02 00:30:00,77.822,77.826,77.82,77.826,8000000.0
2006-10-02 00:31:00,77.828,77.828,77.82,77.825,12800000.0
2006-10-02 00:32:00,77.813,77.824,77.808,77.824,12800000.0
2006-10-02 00:40:00,77.826,77.826,77.822,77.826,8000000.0
2006-10-02 00:41:00,77.825,77.828,77.816,77.828,16000000.0
2006-10-02 00:42:00,77.823,77.841,77.823,77.831,12800000.0
2006-10-02 00:45:00,77.823,77.826,77.817,77.817,12800000.0
2006-10-02 00:46:00,77.824,77.827,77.819,77.82,14400000.0
2006-10-02 00:50:00,77.821,77.828,77.821,77.823,12200000.0
2006-10-02 00:51:00,77.818,77.819,77.796,77.819,11200000.0
2006-10-02 00:52:00,77.811,77.814,77.802,77.802,11200000.0
2006-10-02 00:55:00,77.81,77.81,77.801,77.806,12800000.0
2006-10-02 00:56:00,77.812,77.818,77.81,77.811,12800000.0
2006-10-02 00:57:00,77.814,77.816,77.804,77.804,12800000.0
2006-10-02 00:58:00,77.81,77.817,77.803,77.817,12800000.0
2006-10-02 00:59:00,77.818,77.821,77.808,77.809,11200000.0
2006-10-02 01:01:00,77.818,77.82,77.812,77.812,14400000.0
2006-10-02 01:02:00,77.81,77.819,77.81,77.814,8000000.0
2006-10-02 01:03:00,77.806,77.818,77.806,77.816,11200000.0
2006-10-02 01:04:00,77.818,77.818,77.805,77.807,12800000.0
2006-10-02 01:05:00,77.82,77.82,77.8,77.816,11200000.0
2006-10-02 01:07:00,77.814,77.815,77.803,77.808,12800000.0
2006-10-02 01:08:00,77.809,77.818,77.807,77.807,15400000.0
2006-10-02 01:09:00,77.811,77.811,77.8,77.807,17600000.0
2006-10-02 01:12:00,77.809,77.816,77.807,77.81,16000000.0
2006-10-02 01:13:00,77.817,77.819,77.813,77.819,8000000.0
2006-10-02 01:16:00,77.812,77.812,77.807,77.807,25600000.0
2006-10-02 01:18:00,77.815,77.815,77.803,77.805,12800000.0
2006-10-02 01:19:00,77.805,77.812,77.795,77.812,16400000.0
2006-10-02 01:20:00,77.807,77.813,77.806,77.806,11200000.0
2006-10-02 01:21:00,77.812,77.816,77.807,77.81,12800000.0
2006-10-02 01:23:00,77.809,77.81,77.802,77.81,11200000.0
2006-10-02 01:24:00,77.812,77.814,77.803,77.814,12800000.0
2006-10-02 01:26:00,77.81,77.81,77.797,77.808,11200000.0
2006-10-02 01:27:00,77.81,77.813,77.802,77.813,12800000.0
2006-10-02 01:28:00,77.804,77.812,77.804,77.805,17600000.0
2006-10-02 01:32:00,77.81,77.814,77.806,77.807,12800000.0
2006-10-02 01:36:00,77.809,77.814,77.802,77.802,11200000.0
2006-10-02 01:38:00,77.803,77.808,77.792,77.804,17600000.0
2006-10-02 01:39:00,77.798,77.801,77.794,77.796,14400000.0
2006-10-02 01:40:00,77.79,77.797,77.781,77.795,11200000.0
2006-10-02 01:42:00,77.788,77.797,77.788,77.797,11200000.0
2006-10-02 01:43:00,77.802,77.802,77.795,77.795,11200000.0
2006-10-02 01:44:00,77.797,77.8,77.792,77.798,12800000.0
2006-10-02 01:45:00,77.796,77.8,77.79,77.792,16000000.0
2006-10-02 01:46:00,77.791,77.81,77.791,77.799,16000000.0
2006-10-02 01:47:00,77.797,77.797,77.787,77.787,13200000.0
2006-10-02 01:48:00,77.789,77.791,77.775,77.787,12800000.0
2006-10-02 01:49:00,77.794,77.804,77.794,77.797,16000000.0
2006-10-02 01:50:00,77.752,77.752,77.693,77.693,14400000.0
2006-10-02 01:51:00,77.699,77.751,77.699,77.751,11200000.0
2006-10-02 01:52:00,77.772,77.793,77.772,77.774,20800000.0
2006-10-02 01:53:00,77.754,77.754,77.734,77.734,14400000.0
2006-10-02 01:54:00,77.749,77.763,77.749,77.763,8000000.0
2006-10-02 01:55:00,77.77,77.777,77.77,77.771,12800000.0
2006-10-02 01:56:00,77.789,77.807,77.789,77.807,12800000.0
2006-10-02 01:57:00,77.804,77.805,77.801,77.804,11200000.0
2006-10-02 01:58:00,77.801,77.801,77.795,77.796,11200000.0
2006-10-02 01:59:00,77.791,77.791,77.778,77.778,3200000.0
2006-10-02 02:00:00,77.791,77.801,77.786,77.801,11200000.0
2006-10-02 02:01:00,77.821,77.864,77.821,77.864,17000000.0
2006-10-02 02:02:00,77.874,77.876,77.861,77.861,11600000.0
2006-10-02 02:03:00,77.856,77.875,77.856,77.875,16000000.0
2006-10-02 02:04:00,77.875,77.879,77.873,77.877,12800000.0
2006-10-02 02:05:00,77.878,77.878,77.87,77.877,12800000.0
2006-10-02 02:06:00,77.877,77.877,77.864,77.864,12800000.0
2006-10-02 02:07:00,77.873,77.879,77.869,77.874,12800000.0
2006-10-02 02:08:00,77.882,77.887,77.877,77.883,17000000.0
2006-10-02 02:10:00,77.88,77.905,77.88,77.896,9600000.0
2006-10-02 02:11:00,77.889,77.892,77.872,77.892,12800000.0
2006-10-02 02:12:00,77.902,77.909,77.9,77.9,11200000.0
2006-10-02 02:14:00,77.905,77.905,77.888,77.888,11200000.0
2006-10-02 02:15:00,77.877,77.877,77.861,77.867,11200000.0
2006-10-02 02:16:00,77.865,77.867,77.804,77.858,9600000.0
2006-10-02 02:17:00,77.858,77.86,77.85,77.856,11200000.0
2006-10-02 02:20:00,77.856,77.863,77.856,77.857,8000000.0
2006-10-02 02:21:00,77.847,77.86,77.847,77.852,17600000.0
2006-10-02 02:22:00,77.851,77.851,77.839,77.841,12800000.0
2006-10-02 02:23:00,77.833,77.842,77.83,77.83,12800000.0
2006-10-02 02:24:00,77.817,77.841,77.742,77.84,11200000.0
2006-10-02 02:25:00,77.84,77.849,77.838,77.838,17600000.0
2006-10-02 02:26:00,77.845,77.859,77.836,77.859,17000000.0
2006-10-02 02:27:00,77.856,77.861,77.848,77.861,17600000.0
2006-10-02 02:28:00,77.853,77.86,77.851,77.851,14400000.0
2006-10-02 02:29:00,77.853,77.863,77.849,77.863,11200000.0
2006-10-02 02:30:00,77.871,77.881,77.871,77.88,10600000.0
2006-10-02 02:32:00,77.874,77.874,77.857,77.867,11200000.0
2006-10-02 02:36:00,77.863,77.864,77.859,77.859,12800000.0
2006-10-02 02:37:00,77.858,77.858,77.845,77.846,12800000.0
2006-10-02 02:40:00,77.856,77.863,77.852,77.858,12800000.0
2006-10-02 02:41:00,77.858,77.858,77.853,77.858,11200000.0
2006-10-02 02:42:00,77.86,77.865,77.858,77.858,12800000.0
2006-10-02 02:43:00,77.859,77.871,77.859,77.868,11200000.0
2006-10-02 02:45:00,77.878,77.881,77.87,77.877,11200000.0
2006-10-02 02:47:00,77.881,77.887,77.875,77.881,12800000.0
2006-10-02 02:50:00,77.881,77.886,77.878,77.886,11200000.0
2006-10-02 02:51:00,77.886,77.886,77.869,77.881,11200000.0
2006-10-02 02:53:00,77.872,77.878,77.867,77.872,11200000.0
2006-10-02 02:54:00,77.784,77.878,77.784,77.878,11200000.0
2006-10-02 02:55:00,77.88,77.886,77.88,77.884,11200000.0
2006-10-02 02:56:00,77.895,77.898,77.893,77.895,11200000.0
2006-10-02 02:57:00,77.893,77.906,77.889,77.906,11200000.0
2006-10-02 02:58:00,77.902,77.905,77.883,77.9,8000000.0
2006-10-02 02:59:00,77.9,77.906,77.897,77.905,11200000.0
2006-10-02 03:00:00,77.905,77.905,77.817,77.817,11200000.0
2006-10-02 03:01:00,77.903,77.906,77.889,77.894,11200000.0
2006-10-02 03:02:00,77.896,77.904,77.896,77.902,11200000.0
2006-10-02 03:03:00,77.903,77.907,77.896,77.902,14400000.0
2006-10-02 03:04:00,77.896,77.897,77.893,77.895,11200000.0
2006-10-02 03:05:00,77.894,77.898,77.89,77.894,15400000.0
2006-10-02 03:06:00,77.891,77.898,77.887,77.898,16000000.0
2006-10-02 03:07:00,77.889,77.895,77.886,77.888,14400000.0
2006-10-02 03:08:00,77.893,77.9,77.88,77.892,11200000.0
2006-10-02 03:09:00,77.896,77.901,77.892,77.9,11200000.0
2006-10-02 03:10:00,77.897,77.897,77.884,77.888,16000000.0
2006-10-02 03:11:00,77.885,77.898,77.885,77.893,11200000.0
2006-10-02 03:12:00,77.883,77.895,77.877,77.877,17600000.0
2006-10-02 03:13:00,77.893,77.893,77.887,77.888,16400000.0
2006-10-02 03:14:00,77.888,77.89,77.885,77.89,11200000.0
2006-10-02 03:15:00,77.892,77.892,77.884,77.887,17600000.0
2006-10-02 03:16:00,77.884,77.893,77.882,77.884,14400000.0
2006-10-02 03:19:00,77.908,77.92,77.906,77.917,12800000.0
2006-10-02 03:20:00,77.92,77.92,77.909,77.915,12800000.0
2006-10-02 03:22:00,77.918,77.918,77.911,77.911,11600000.0
2006-10-02 03:23:00,77.915,77.922,77.908,77.922,9000000.0
2006-10-02 03:24:00,77.925,77.933,77.922,77.933,9600000.0
2006-10-02 03:25:00,77.93,77.971,77.93,77.969,17600000.0
2006-10-02 03:26:00,77.974,77.974,77.956,77.956,12800000.0
2006-10-02 03:27:00,77.965,77.971,77.964,77.969,14400000.0
2006-10-02 03:28:00,77.976,77.982,77.976,77.977,11200000.0
2006-10-02 03:29:00,77.969,77.976,77.966,77.966,12800000.0
2006-10-02 03:30:00,77.968,77.979,77.908,77.976,17600000.0
2006-10-02 03:31:00,77.977,77.984,77.976,77.984,12800000.0
2006-10-02 03:32:00,77.99,78.0,77.99,77.998,8000000.0
2006-10-02 03:33:00,78.005,78.01,78.0,78.0,11200000.0
2006-10-02 03:34:00,78.012,78.017,78.007,78.015,11200000.0
2006-10-02 03:35:00,78.016,78.017,78.005,78.01,17600000.0
2006-10-02 03:36:00,78.018,78.021,78.018,78.02,11200000.0
2006-10-02 03:37:00,78.008,78.015,78.005,78.005,17600000.0
2006-10-02 03:38:00,77.979,77.998,77.979,77.998,12800000.0
2006-10-02 03:39:00,77.993,78.007,77.944,78.005,14400000.0
2006-10-02 03:40:00,78.009,78.01,78.003,78.007,12800000.0
2006-10-02 03:42:00,78.0,78.007,77.991,78.0,13200000.0
2006-10-02 03:46:00,78.012,78.017,78.012,78.015,11200000.0
2006-10-02 03:51:00,78.01,78.013,78.003,78.013,8000000.0
2006-10-02 03:52:00,78.018,78.019,78.002,78.016,14800000.0
2006-10-02 03:53:00,78.015,78.015,78.005,78.005,9600000.0
2006-10-02 03:54:00,78.007,78.011,78.003,78.008,14400000.0
2006-10-02 03:55:00,78.002,78.007,77.978,77.987,14800000.0
2006-10-02 03:56:00,77.988,77.996,77.988,77.991,12800000.0
2006-10-02 03:58:00,77.994,78.0,77.993,77.996,16000000.0
2006-10-02 03:59:00,77.997,77.997,77.988,77.991,12800000.0
2006-10-02 04:00:00,77.995,78.003,77.982,77.992,14400000.0
2006-10-02 04:01:00,77.99,77.992,77.982,77.988,11200000.0
2006-10-02 04:03:00,77.985,77.985,77.974,77.974,12800000.0
2006-10-02 04:05:00,77.978,77.979,77.972,77.973,11200000.0
2006-10-02 04:06:00,77.972,77.982,77.971,77.971,14400000.0
2006-10-02 04:07:00,77.97,77.971,77.96,77.96,14400000.0
2006-10-02 04:08:00,77.964,77.976,77.964,77.976,11200000.0
2006-10-02 04:09:00,77.979,77.982,77.975,77.982,11200000.0
2006-10-02 04:10:00,77.978,77.978,77.97,77.973,14400000.0
2006-10-02 04:11:00,77.971,77.971,77.959,77.968,12800000.0
2006-10-02 04:12:00,77.959,77.959,77.941,77.941,8000000.0
2006-10-02 04:13:00,77.945,77.951,77.941,77.95,11200000.0
2006-10-02 04:14:00,77.941,77.944,77.939,77.939,11200000.0
2006-10-02 04:15:00,77.94,77.94,77.928,77.929,12800000.0
2006-10-02 04:16:00,77.922,77.922,77.911,77.912,10600000.0
2006-10-02 04:17:00,77.926,77.926,77.915,77.918,14400000.0
2006-10-02 04:18:00,77.92,77.92,77.906,77.917,12800000.0
2006-10-02 04:19:00,77.918,77.925,77.901,77.92,12800000.0
2006-10-02 04:21:00,77.918,77.918,77.909,77.911,11200000.0
2006-10-02 04:22:00,77.906,77.918,77.901,77.914,16000000.0
2006-10-02 04:24:00,77.918,77.918,77.91,77.911,12800000.0
2006-10-02 04:26:00,77.909,77.91,77.906,77.907,14400000.0
2006-10-02 04:27:00,77.909,77.918,77.908,77.918,9600000.0
2006-10-02 04:28:00,77.917,77.917,77.908,77.916,11200000.0
2006-10-02 04:29:00,77.909,77.911,77.901,77.909,12800000.0
2006-10-02 04:30:00,77.906,77.911,77.896,77.896,12800000.0
2006-10-02 04:31:00,77.914,77.914,77.9,77.91,12200000.0
2006-10-02 04:34:00,77.915,77.918,77.914,77.917,12800000.0
2006-10-02 04:35:00,77.912,77.912,77.901,77.901,12800000.0
2006-10-02 04:36:00,77.908,77.911,77.907,77.907,6400000.0
2006-10-02 04:37:00,77.916,77.92,77.914,77.917,12800000.0
2006-10-02 04:38:00,77.921,77.925,77.914,77.917,9600000.0
2006-10-02 04:39:00,77.914,77.925,77.909,77.918,12800000.0
2006-10-02 04:40:00,77.921,77.924,77.921,77.924,11200000.0
2006-10-02 04:41:00,77.924,77.93,77.914,77.93,11200000.0
2006-10-02 04:42:00,77.931,77.933,77.912,77.926,13200000.0
2006-10-02 04:44:00,77.925,77.929,77.923,77.923,9600000.0
2006-10-02 04:45:00,77.925,77.925,77.914,77.914,12800000.0
2006-10-02 04:48:00,77.924,77.924,77.907,77.907,12200000.0
2006-10-02 04:49:00,77.905,77.924,77.905,77.919,11200000.0
2006-10-02 04:53:00,77.918,77.923,77.918,77.921,9600000.0
2006-10-02 04:54:00,77.914,77.922,77.914,77.92,12800000.0
2006-10-02 04:55:00,77.926,77.926,77.92,77.921,11200000.0
2006-10-02 04:57:00,77.922,77.924,77.912,77.924,11200000.0
2006-10-02 05:00:00,77.904,77.923,77.904,77.921,11200000.0
2006-10-02 05:04:00,77.922,77.925,77.917,77.925,8000000.0
2006-10-02 05:08:00,77.926,77.926,77.906,77.917,11200000.0
2006-10-02 05:09:00,77.92,77.926,77.917,77.919,17600000.0
2006-10-02 05:10:00,77.926,77.932,77.904,77.932,12800000.0
2006-10-02 05:11:00,77.931,77.931,77.908,77.908,12800000.0
2006-10-02 05:12:00,77.924,77.932,77.922,77.927,12800000.0
2006-10-02 05:15:00,77.932,77.938,77.917,77.935,16000000.0
2006-10-02 05:16:00,77.941,77.944,77.881,77.944,16000000.0
2006-10-02 05:18:00,77.94,77.94,77.918,77.938,8000000.0
2006-10-02 05:19:00,77.936,77.942,77.93,77.93,16000000.0
2006-10-02 05:22:00,77.931,77.942,77.931,77.941,11200000.0
2006-10-02 05:26:00,77.937,77.939,77.93,77.935,12800000.0
2006-10-02 05:27:00,77.931,77.938,77.929,77.938,12800000.0
2006-10-02 05:29:00,77.94,77.949,77.939,77.939,11200000.0
2006-10-02 05:31:00,77.938,77.949,77.938,77.949,17600000.0
2006-10-02 05:33:00,77.945,77.945,77.939,77.94,9600000.0
2006-10-02 05:35:00,77.943,77.944,77.939,77.939,11200000.0
2006-10-02 05:37:00,77.931,77.939,77.931,77.939,11200000.0
2006-10-02 05:38:00,77.93,77.937,77.917,77.937,16000000.0
2006-10-02 05:40:00,77.936,77.938,77.931,77.932,9600000.0
2006-10-02 05:41:00,77.938,77.938,77.93,77.931,12800000.0
2006-10-02 05:43:00,77.942,77.945,77.936,77.936,11200000.0
2006-10-02 05:44:00,77.941,77.945,77.94,77.94,11200000.0
2006-10-02 05:45:00,77.937,77.938,77.934,77.937,16000000.0
2006-10-02 05:47:00,77.934,77.946,77.934,77.946,14400000.0
2006-10-02 05:48:00,77.948,77.948,77.927,77.937,9600000.0
2006-10-02 05:49:00,77.933,77.945,77.933,77.939,17000000.0
2006-10-02 05:50:00,77.944,77.951,77.936,77.936,11200000.0
2006-10-02 05:51:00,77.944,77.944,77.934,77.937,11200000.0
2006-10-02 05:52:00,77.937,77.938,77.926,77.935,12800000.0
2006-10-02 05:53:00,77.927,77.935,77.926,77.935,17600000.0
2006-10-02 05:54:00,77.926,77.936,77.923,77.928,9600000.0
2006-10-02 05:55:00,77.883,77.954,77.883,77.936,11200000.0
2006-10-02 05:56:00,77.92,77.936,77.92,77.936,12800000.0
2006-10-02 05:57:00,77.937,77.939,77.932,77.934,12800000.0
2006-10-02 05:58:00,77.934,77.934,77.847,77.923,12800000.0
2006-10-02 05:59:00,77.935,77.939,77.925,77.935,12800000.0
2006-10-02 06:00:00,77.937,77.937,77.933,77.937,8000000.0
2006-10-02 06:01:00,77.937,77.937,77.917,77.935,11200000.0
2006-10-02 06:02:00,77.934,77.934,77.916,77.916,13200000.0
2006-10-02 06:03:00,77.934,77.941,77.929,77.939,11200000.0
2006-10-02 06:04:00,77.935,77.938,77.923,77.932,16000000.0
2006-10-02 06:05:00,77.93,77.939,77.925,77.931,14400000.0
2006-10-02 06:07:00,77.935,77.937,77.93,77.93,11200000.0
2006-10-02 06:08:00,77.925,77.938,77.924,77.938,11200000.0
2006-10-02 06:09:00,77.937,77.939,77.933,77.939,11200000.0
2006-10-02 06:10:00,77.934,77.938,77.845,77.928,11200000.0
2006-10-02 06:11:00,77.93,77.94,77.924,77.94,17600000.0
2006-10-02 06:12:00,77.939,77.939,77.929,77.933,11200000.0
2006-10-02 06:13:00,77.932,77.94,77.916,77.932,12800000.0
2006-10-02 06:16:00,77.936,77.937,77.934,77.934,8000000.0
2006-10-02 06:18:00,77.94,77.94,77.93,77.935,12800000.0
2006-10-02 06:19:00,77.937,77.94,77.933,77.94,12800000.0
2006-10-02 06:20:00,77.937,77.937,77.925,77.925,16000000.0
2006-10-02 06:24:00,77.939,77.939,77.929,77.934,8000000.0
2006-10-02 06:27:00,77.933,77.94,77.921,77.94,14400000.0
2006-10-02 06:29:00,77.931,77.939,77.93,77.939,11200000.0
2006-10-02 06:31:00,77.934,77.934,77.922,77.934,14400000.0
2006-10-02 06:32:00,77.934,77.942,77.923,77.935,12800000.0
2006-10-02 06:35:00,77.937,77.937,77.928,77.936,12800000.0
2006-10-02 06:36:00,77.937,77.937,77.921,77.921,14400000.0
2006-10-02 06:37:00,77.93,77.93,77.919,77.919,12800000.0
2006-10-02 06:42:00,77.918,77.924,77.918,77.918,9600000.0
2006-10-02 06:44:00,77.914,77.923,77.906,77.917,17600000.0
2006-10-02 06:45:00,77.921,77.925,77.91,77.925,17600000.0
2006-10-02 06:48:00,77.917,77.923,77.915,77.919,17600000.0
2006-10-02 06:49:00,77.916,77.932,77.912,77.932,17600000.0
2006-10-02 06:50:00,77.922,77.939,77.922,77.927,14400000.0
2006-10-02 06:51:00,77.923,77.925,77.919,77.923,12800000.0
2006-10-02 06:55:00,77.916,77.93,77.916,77.93,9600000.0
2006-10-02 06:56:00,77.931,77.932,77.926,77.932,11200000.0
2006-10-02 06:58:00,77.933,77.938,77.931,77.932,12800000.0
2006-10-02 07:03:00,77.93,77.942,77.93,77.936,12800000.0
2006-10-02 07:04:00,77.925,77.937,77.925,77.937,12800000.0
2006-10-02 07:05:00,77.934,77.937,77.924,77.937,10600000.0
2006-10-02 07:08:00,77.933,77.94,77.927,77.927,16000000.0
2006-10-02 07:09:00,77.931,77.939,77.931,77.936,12200000.0
2006-10-02 07:10:00,77.923,77.937,77.923,77.937,4800000.0
2006-10-02 07:12:00,77.931,77.931,77.913,77.926,12800000.0
2006-10-02 07:13:00,77.928,77.928,77.917,77.917,12800000.0
2006-10-02 07:14:00,77.899,77.918,77.899,77.918,11200000.0
2006-10-02 07:15:00,77.924,77.93,77.924,77.927,11200000.0
2006-10-02 07:20:00,77.93,77.931,77.919,77.922,12800000.0
2006-10-02 07:21:00,77.926,77.934,77.926,77.927,12800000.0
2006-10-02 07:22:00,77.928,77.938,77.926,77.938,17600000.0
2006-10-02 07:23:00,77.942,77.949,77.942,77.949,11200000.0
2006-10-02 07:24:00,77.946,77.954,77.935,77.936,14400000.0
2006-10-02 07:25:00,77.938,77.943,77.927,77.94,16000000.0
2006-10-02 07:26:00,77.936,77.942,77.936,77.942,3200000.0
2006-10-02 07:27:00,77.936,77.953,77.936,77.953,15400000.0
2006-10-02 07:28:00,77.953,77.958,77.953,77.954,14400000.0
2006-10-02 07:29:00,77.955,77.956,77.949,77.954,11200000.0
2006-10-02 07:31:00,77.957,77.962,77.955,77.957,17600000.0
2006-10-02 07:32:00,77.958,77.958,77.945,77.954,17600000.0
2006-10-02 07:33:00,77.957,77.958,77.951,77.955,8000000.0
2006-10-02 07:34:00,77.957,77.958,77.952,77.957,12800000.0
2006-10-02 07:36:00,77.936,77.963,77.936,77.96,11200000.0
2006-10-02 07:37:00,77.964,77.971,77.963,77.967,11200000.0
2006-10-02 07:38:00,77.97,77.97,77.962,77.97,12800000.0
2006-10-02 07:39:00,77.964,77.977,77.964,77.977,11200000.0
2006-10-02 07:40:00,77.972,77.976,77.969,77.97,11200000.0
2006-10-02 07:41:00,77.971,77.978,77.967,77.978,12800000.0
2006-10-02 07:42:00,77.986,77.991,77.982,77.991,12800000.0
2006-10-02 07:43:00,77.987,77.989,77.979,77.985,12800000.0
2006-10-02 07:44:00,77.995,78.001,77.991,77.996,11200000.0
2006-10-02 07:45:00,77.998,78.006,77.997,78.006,11200000.0
2006-10-02 07:46:00,78.013,78.016,78.008,78.013,11200000.0
2006-10-02 07:47:00,78.01,78.012,78.0,78.001,14400000.0
2006-10-02 07:48:00,78.005,78.011,78.001,78.007,14400000.0
2006-10-02 07:49:00,78.009,78.013,78.003,78.013,17600000.0
2006-10-02 07:51:00,78.009,78.012,78.0,78.007,12800000.0
2006-10-02 07:52:00,78.0,78.007,77.993,78.0,17600000.0
2006-10-02 07:53:00,78.01,78.01,78.003,78.008,12800000.0
2006-10-02 07:54:00,78.001,78.003,78.0,78.001,11200000.0
2006-10-02 07:56:00,77.989,77.994,77.981,77.987,16000000.0
2006-10-02 07:58:00,77.978,77.978,77.966,77.976,11200000.0
2006-10-02 08:00:00,77.983,77.995,77.983,77.989,8000000.0
2006-10-02 08:01:00,77.988,77.991,77.981,77.983,7400000.0
2006-10-02 08:02:00,77.99,77.99,77.989,77.989,3200000.0
2006-10-02 08:03:00,77.981,77.984,77.975,77.982,11200000.0
2006-10-02 08:04:00,77.98,77.986,77.977,77.985,17600000.0
2006-10-02 08:05:00,77.982,77.983,77.973,77.976,14400000.0
2006-10-02 08:07:00,77.969,77.969,77.96,77.969,11200000.0
2006-10-02 08:08:00,77.957,77.957,77.943,77.944,17600000.0
2006-10-02 08:09:00,77.937,77.937,77.917,77.917,12800000.0
2006-10-02 08:10:00,77.916,77.935,77.916,77.935,12800000.0
2006-10-02 08:11:00,77.938,77.938,77.923,77.932,11200000.0
2006-10-02 08:12:00,77.929,77.942,77.929,77.94,16400000.0
2006-10-02 08:14:00,77.943,77.943,77.925,77.925,12200000.0
2006-10-02 08:15:00,77.938,77.943,77.926,77.927,16000000.0
2006-10-02 08:18:00,77.941,77.951,77.941,77.951,12800000.0
2006-10-02 08:19:00,77.953,77.966,77.951,77.957,14400000.0
2006-10-02 08:20:00,77.972,77.984,77.961,77.983,16000000.0
2006-10-02 08:21:00,77.974,77.974,77.958,77.958,17600000.0
2006-10-02 08:22:00,77.974,77.974,77.967,77.967,11200000.0
2006-10-02 08:23:00,77.969,77.969,77.961,77.962,11200000.0
2006-10-02 08:24:00,77.964,77.964,77.958,77.958,9600000.0
2006-10-02 08:25:00,77.951,77.958,77.951,77.952,12800000.0
2006-10-02 08:26:00,77.953,77.958,77.864,77.955,8000000.0
2006-10-02 08:27:00,77.942,77.963,77.942,77.956,12800000.0
2006-10-02 08:28:00,77.955,77.959,77.937,77.958,11200000.0
2006-10-02 08:29:00,77.958,77.958,77.951,77.952,14400000.0
2006-10-02 08:31:00,77.942,77.955,77.942,77.955,12800000.0
2006-10-02 08:32:00,77.955,77.958,77.952,77.958,11200000.0
2006-10-02 08:33:00,77.958,77.958,77.947,77.947,11200000.0
2006-10-02 08:34:00,77.944,77.944,77.934,77.937,9600000.0
2006-10-02 08:35:00,77.943,77.943,77.928,77.929,17600000.0
2006-10-02 08:36:00,77.925,77.94,77.925,77.94,18000000.0
2006-10-02 08:37:00,77.947,77.954,77.944,77.948,11200000.0
2006-10-02 08:38:00,77.946,77.953,77.944,77.953,10600000.0
2006-10-02 08:39:00,77.933,77.951,77.933,77.947,16000000.0
2006-10-02 08:40:00,77.944,77.944,77.931,77.932,16000000.0
2006-10-02 08:41:00,77.939,77.941,77.931,77.934,17600000.0
2006-10-02 08:44:00,77.931,77.935,77.927,77.927,12800000.0
2006-10-02 08:45:00,77.928,77.935,77.923,77.923,16000000.0
2006-10-02 08:47:00,77.923,77.925,77.912,77.919,11200000.0
2006-10-02 08:48:00,77.911,77.911,77.895,77.897,13200000.0
2006-10-02 08:49:00,77.906,77.912,77.899,77.908,17600000.0
2006-10-02 08:51:00,77.907,77.917,77.903,77.917,17600000.0
2006-10-02 08:53:00,77.932,77.932,77.921,77.921,15400000.0
2006-10-02 08:54:00,77.923,77.923,77.911,77.911,3200000.0
2006-10-02 08:55:00,77.92,77.924,77.908,77.908,16000000.0
2006-10-02 08:56:00,77.927,77.931,77.927,77.93,11200000.0
2006-10-02 08:57:00,77.922,77.936,77.922,77.936,10600000.0
2006-10-02 08:58:00,77.937,77.95,77.937,77.95,9600000.0
2006-10-02 08:59:00,77.951,77.951,77.941,77.943,12800000.0
2006-10-02 09:00:00,77.938,77.938,77.907,77.912,17600000.0
2006-10-02 09:01:00,77.906,77.914,77.903,77.906,11200000.0
2006-10-02 09:02:00,77.907,77.912,77.898,77.912,11600000.0
2006-10-02 09:03:00,77.911,77.917,77.896,77.916,16000000.0
2006-10-02 09:04:00,77.931,77.937,77.921,77.921,11200000.0
2006-10-02 09:05:00,77.923,77.937,77.922,77.937,11200000.0
2006-10-02 09:06:00,77.947,77.972,77.947,77.972,12800000.0
2006-10-02 09:07:00,77.983,77.985,77.978,77.978,12800000.0
2006-10-02 09:08:00,77.974,77.974,77.957,77.968,13200000.0
2006-10-02 09:10:00,77.957,77.964,77.957,77.964,12800000.0
2006-10-02 09:11:00,77.974,77.979,77.969,77.97,12200000.0
2006-10-02 09:12:00,77.963,77.969,77.963,77.966,12200000.0
2006-10-02 09:14:00,77.957,77.958,77.948,77.949,11200000.0
2006-10-02 09:15:00,77.95,77.958,77.947,77.951,11200000.0
2006-10-02 09:17:00,77.949,77.95,77.943,77.947,11200000.0
2006-10-02 09:18:00,77.946,77.95,77.946,77.95,14800000.0
2006-10-02 09:19:00,77.921,77.928,77.918,77.921,12800000.0
2006-10-02 09:20:00,77.915,77.923,77.911,77.916,16000000.0
2006-10-02 09:21:00,77.915,77.918,77.91,77.917,11200000.0
2006-10-02 09:22:00,77.923,77.93,77.92,77.93,17600000.0
2006-10-02 09:23:00,77.925,77.929,77.921,77.921,12800000.0
2006-10-02 09:24:00,77.835,77.928,77.835,77.928,11200000.0
2006-10-02 09:25:00,77.937,77.943,77.937,77.94,12800000.0
2006-10-02 09:26:00,77.935,77.955,77.934,77.955,11200000.0
2006-10-02 09:27:00,77.954,77.965,77.953,77.965,11200000.0
2006-10-02 09:30:00,77.957,77.957,77.951,77.951,12800000.0
2006-10-02 09:31:00,77.95,77.952,77.948,77.949,12800000.0
2006-10-02 09:33:00,77.951,77.957,77.947,77.953,12800000.0
2006-10-02 09:35:00,77.954,77.958,77.947,77.958,12800000.0
2006-10-02 09:36:00,77.957,77.957,77.949,77.951,9600000.0
2006-10-02 09:37:00,77.95,77.957,77.894,77.95,16000000.0
2006-10-02 09:38:00,77.956,77.966,77.95,77.963,11200000.0
2006-10-02 09:39:00,77.982,77.982,77.975,77.979,12800000.0
2006-10-02 09:41:00,77.979,77.985,77.978,77.984,11200000.0
2006-10-02 09:42:00,77.988,78.001,77.988,77.998,16000000.0
2006-10-02 09:43:00,77.998,77.998,77.986,77.987,12800000.0
2006-10-02 09:44:00,77.993,78.001,77.991,77.991,12800000.0
2006-10-02 09:47:00,77.972,77.972,77.958,77.965,12800000.0
2006-10-02 09:49:00,77.957,77.964,77.953,77.961,12800000.0
2006-10-02 09:50:00,77.955,77.955,77.94,77.94,16000000.0
2006-10-02 09:51:00,77.94,77.95,77.94,77.947,16000000.0
2006-10-02 09:52:00,77.944,77.948,77.934,77.941,14400000.0
2006-10-02 09:53:00,77.941,77.955,77.941,77.955,12800000.0
2006-10-02 09:54:00,77.967,77.972,77.964,77.97,17600000.0
2006-10-02 09:55:00,77.971,77.975,77.969,77.969,11200000.0
2006-10-02 09:56:00,77.97,77.97,77.958,77.968,14400000.0
2006-10-02 09:57:00,77.973,77.976,77.962,77.963,17600000.0
2006-10-02 09:58:00,77.972,78.024,77.897,77.986,17600000.0
2006-10-02 10:00:00,77.964,77.966,77.949,77.952,11200000.0
2006-10-02 10:01:00,77.951,77.962,77.951,77.954,12800000.0
2006-10-02 10:02:00,77.971,77.981,77.971,77.978,16000000.0
2006-10-02 10:03:00,77.979,77.986,77.969,77.979,11200000.0
2006-10-02 10:04:00,77.96,77.961,77.945,77.945,8000000.0
2006-10-02 10:05:00,77.935,77.938,77.924,77.924,14400000.0
2006-10-02 10:06:00,77.94,77.954,77.94,77.954,16000000.0
2006-10-02 10:07:00,77.955,77.96,77.943,77.955,12800000.0
2006-10-02 10:08:00,77.942,77.945,77.936,77.945,11200000.0
2006-10-02 10:09:00,77.944,77.945,77.932,77.943,12800000.0
2006-10-02 10:10:00,77.944,77.944,77.927,77.932,17600000.0
2006-10-02 10:12:00,77.932,77.932,77.915,77.93,12800000.0
2006-10-02 10:13:00,77.93,77.937,77.927,77.928,12800000.0
2006-10-02 10:14:00,77.922,77.927,77.919,77.925,11200000.0
2006-10-02 10:15:00,77.92,77.925,77.92,77.921,12800000.0
2006-10-02 10:16:00,77.923,77.928,77.922,77.923,12200000.0
2006-10-02 10:19:00,77.926,77.936,77.924,77.936,11200000.0
2006-10-02 10:20:00,77.939,77.939,77.92,77.925,17600000.0
2006-10-02 10:21:00,77.92,77.944,77.92,77.939,16000000.0
2006-10-02 10:23:00,77.938,77.939,77.927,77.93,11200000.0
2006-10-02 10:24:00,77.915,77.924,77.915,77.923,12800000.0
2006-10-02 10:25:00,77.919,77.923,77.905,77.923,11200000.0
2006-10-02 10:26:00,77.926,77.926,77.917,77.922,4800000.0
2006-10-02 10:29:00,77.915,77.917,77.911,77.911,11200000.0
2006-10-02 10:30:00,77.912,77.918,77.912,77.918,8000000.0
2006-10-02 10:31:00,77.92,77.92,77.902,77.913,12800000.0
2006-10-02 10:32:00,77.909,77.917,77.907,77.909,17600000.0
2006-10-02 10:36:00,77.909,77.911,77.895,77.895,11200000.0
2006-10-02 10:37:00,77.882,77.882,77.793,77.868,11200000.0
2006-10-02 10:38:00,77.868,77.877,77.857,77.877,12800000.0
2006-10-02 10:39:00,77.88,77.89,77.88,77.884,11200000.0
2006-10-02 10:40:00,77.882,77.883,77.87,77.87,16000000.0
2006-10-02 10:41:00,77.879,77.892,77.879,77.891,12800000.0
2006-10-02 10:42:00,77.885,77.885,77.867,77.876,11200000.0
2006-10-02 10:45:00,77.859,77.868,77.859,77.864,12800000.0
2006-10-02 10:46:00,77.86,77.86,77.855,77.859,12800000.0
2006-10-02 10:47:00,77.853,77.854,77.826,77.854,12800000.0
2006-10-02 10:48:00,77.853,77.853,77.842,77.853,12800000.0
2006-10-02 10:49:00,77.851,77.856,77.85,77.855,11200000.0
2006-10-02 10:50:00,77.855,77.866,77.848,77.848,16000000.0
2006-10-02 10:51:00,77.853,77.871,77.853,77.871,17600000.0
2006-10-02 10:52:00,77.878,77.878,77.866,77.868,11200000.0
2006-10-02 10:53:00,77.87,77.873,77.856,77.86,11200000.0
2006-10-02 10:54:00,77.866,77.871,77.859,77.871,17600000.0
2006-10-02 10:56:00,77.866,77.873,77.866,77.869,17600000.0
2006-10-02 10:57:00,77.868,77.88,77.868,77.88,16000000.0
2006-10-02 10:58:00,77.883,77.89,77.797,77.89,12800000.0
2006-10-02 11:00:00,77.89,77.89,77.881,77.881,12800000.0
2006-10-02 11:02:00,77.878,77.878,77.869,77.874,16000000.0
2006-10-02 11:03:00,77.881,77.881,77.862,77.872,12800000.0
2006-10-02 11:04:00,77.878,77.881,77.869,77.871,14400000.0
2006-10-02 11:06:00,77.874,77.875,77.863,77.875,17600000.0
2006-10-02 11:08:00,77.81,77.877,77.81,77.87,11200000.0
2006-10-02 11:09:00,77.88,77.882,77.871,77.872,17600000.0
2006-10-02 11:11:00,77.866,77.878,77.862,77.878,11200000.0
2006-10-02 11:12:00,77.875,77.877,77.855,77.855,17600000.0
2006-10-02 11:17:00,77.87,77.89,77.869,77.89,11200000.0
2006-10-02 11:18:00,77.893,77.893,77.885,77.891,12800000.0
2006-10-02 11:22:00,77.887,77.894,77.885,77.887,13600000.0
2006-10-02 11:24:00,77.898,77.908,77.894,77.908,12800000.0
2006-10-02 11:25:00,77.912,77.926,77.905,77.909,17600000.0
2006-10-02 11:27:00,77.911,77.917,77.899,77.917,11200000.0
2006-10-02 11:28:00,77.908,77.908,77.903,77.903,14400000.0
2006-10-02 11:29:00,77.897,77.903,77.896,77.903,14400000.0
2006-10-02 11:30:00,77.905,77.914,77.905,77.905,14400000.0
2006-10-02 11:31:00,77.905,77.905,77.89,77.893,11200000.0
2006-10-02 11:32:00,77.883,77.887,77.878,77.887,17600000.0
2006-10-02 11:33:00,77.878,77.878,77.853,77.853,12800000.0
2006-10-02 11:35:00,77.869,77.869,77.859,77.859,11200000.0
2006-10-02 11:36:00,77.861,77.864,77.86,77.861,12800000.0
2006-10-02 11:37:00,77.856,77.869,77.856,77.864,11200000.0
2006-10-02 11:40:00,77.866,77.874,77.864,77.874,11200000.0
2006-10-02 11:42:00,77.869,77.878,77.86,77.871,17600000.0
2006-10-02 11:43:00,77.878,77.882,77.866,77.878,11200000.0
2006-10-02 11:44:00,77.876,77.878,77.873,77.878,11200000.0
2006-10-02 11:45:00,77.872,77.88,77.871,77.878,14400000.0
2006-10-02 11:46:00,77.879,77.879,77.865,77.873,11200000.0
2006-10-02 11:47:00,77.871,77.879,77.856,77.879,17600000.0
2006-10-02 11:48:00,77.889,77.897,77.873,77.897,11200000.0
2006-10-02 11:49:00,77.908,77.911,77.897,77.897,12800000.0
2006-10-02 11:50:00,77.908,77.918,77.908,77.918,12800000.0
2006-10-02 11:51:00,77.921,77.926,77.917,77.917,11200000.0
2006-10-02 11:52:00,77.924,77.924,77.909,77.913,11200000.0
2006-10-02 11:53:00,77.914,77.914,77.9,77.905,16000000.0
2006-10-02 11:54:00,77.909,77.911,77.903,77.908,14400000.0
2006-10-02 11:55:00,77.897,77.904,77.841,77.904,10600000.0
2006-10-02 11:56:00,77.897,77.909,77.897,77.904,12800000.0
2006-10-02 11:58:00,77.911,77.914,77.908,77.908,11200000.0
2006-10-02 11:59:00,77.907,77.914,77.903,77.91,11200000.0
2006-10-02 12:00:00,77.915,77.915,77.899,77.899,11200000.0
2006-10-02 12:02:00,77.878,77.881,77.869,77.878,14400000.0
2006-10-02 12:03:00,77.883,77.888,77.876,77.888,11200000.0
2006-10-02 12:04:00,77.896,77.899,77.886,77.895,17600000.0
2006-10-02 12:05:00,77.891,77.891,77.882,77.884,18000000.0
2006-10-02 12:07:00,77.883,77.886,77.877,77.883,11200000.0
2006-10-02 12:08:00,77.878,77.891,77.875,77.891,11200000.0
2006-10-02 12:09:00,77.901,77.914,77.898,77.909,14400000.0
2006-10-02 12:10:00,77.912,77.923,77.909,77.915,11200000.0
2006-10-02 12:11:00,77.924,77.924,77.914,77.914,12800000.0
2006-10-02 12:12:00,77.918,77.919,77.912,77.915,10600000.0
2006-10-02 12:13:00,77.903,77.903,77.887,77.892,11200000.0
2006-10-02 12:14:00,77.895,77.895,77.886,77.895,12800000.0
2006-10-02 12:15:00,77.89,77.891,77.882,77.882,12800000.0
2006-10-02 12:16:00,77.872,77.895,77.872,77.895,12800000.0
2006-10-02 12:18:00,77.898,77.911,77.898,77.908,16000000.0
2006-10-02 12:19:00,77.921,77.927,77.909,77.925,12800000.0
2006-10-02 12:20:00,77.923,77.929,77.915,77.919,14400000.0
2006-10-02 12:21:00,77.916,77.929,77.916,77.918,11200000.0
2006-10-02 12:22:00,77.914,77.924,77.913,77.913,16000000.0
2006-10-02 12:23:00,77.911,77.919,77.907,77.919,13800000.0
2006-10-02 12:24:00,77.91,77.912,77.903,77.904,12800000.0
2006-10-02 12:25:00,77.914,77.915,77.907,77.911,11200000.0
2006-10-02 12:27:00,77.912,77.917,77.908,77.91,11200000.0
2006-10-02 12:29:00,77.909,77.912,77.902,77.909,17600000.0
2006-10-02 12:32:00,77.893,77.905,77.893,77.903,12800000.0
2006-10-02 12:33:00,77.914,77.914,77.901,77.908,14400000.0
2006-10-02 12:34:00,77.905,77.915,77.905,77.908,12800000.0
2006-10-02 12:35:00,77.904,77.91,77.904,77.909,11200000.0
2006-10-02 12:36:00,77.908,77.909,77.899,77.903,11200000.0
2006-10-02 12:37:00,77.901,77.905,77.889,77.896,11200000.0
2006-10-02 12:39:00,77.892,77.904,77.892,77.904,16000000.0
2006-10-02 12:40:00,77.911,77.913,77.892,77.91,16000000.0
2006-10-02 12:41:00,77.912,77.919,77.912,77.914,12800000.0
2006-10-02 12:42:00,77.923,77.934,77.923,77.934,14400000.0
2006-10-02 12:43:00,77.93,77.93,77.91,77.916,12800000.0
2006-10-02 12:44:00,77.905,77.917,77.899,77.908,17600000.0
2006-10-02 12:47:00,77.909,77.91,77.892,77.905,12800000.0
2006-10-02 12:48:00,77.903,77.913,77.895,77.913,12800000.0
2006-10-02 12:49:00,77.915,77.92,77.906,77.92,16000000.0
2006-10-02 12:50:00,77.914,77.918,77.908,77.911,14400000.0
2006-10-02 12:51:00,77.912,77.912,77.902,77.902,11200000.0
2006-10-02 12:52:00,77.914,77.914,77.902,77.906,11200000.0
2006-10-02 12:53:00,77.899,77.906,77.897,77.898,11200000.0
2006-10-02 12:58:00,77.896,77.912,77.893,77.912,17600000.0
2006-10-02 12:59:00,77.914,77.923,77.912,77.912,16000000.0
2006-10-02 13:00:00,77.914,77.926,77.909,77.926,12800000.0
2006-10-02 13:03:00,77.931,77.931,77.909,77.921,16000000.0
2006-10-02 13:04:00,77.921,77.926,77.921,77.924,11200000.0
2006-10-02 13:05:00,77.926,77.932,77.919,77.926,12800000.0
2006-10-02 13:06:00,77.928,77.93,77.922,77.928,9600000.0
2006-10-02 13:07:00,77.92,77.923,77.914,77.914,14400000.0
2006-10-02 13:08:00,77.922,77.924,77.916,77.923,17600000.0
2006-10-02 13:09:00,77.928,77.928,77.916,77.923,12800000.0
2006-10-02 13:13:00,77.927,77.934,77.924,77.927,17600000.0
2006-10-02 13:14:00,77.939,77.952,77.935,77.935,12800000.0
2006-10-02 13:17:00,77.932,77.943,77.932,77.943,12800000.0
2006-10-02 13:19:00,77.95,77.95,77.938,77.943,16000000.0
2006-10-02 13:24:00,77.938,77.94,77.881,77.94,8000000.0
2006-10-02 13:26:00,77.952,77.952,77.942,77.951,17600000.0
2006-10-02 13:28:00,77.946,77.946,77.851,77.931,16000000.0
2006-10-02 13:30:00,77.926,77.926,77.917,77.917,12800000.0
2006-10-02 13:31:00,77.921,77.926,77.921,77.924,11200000.0
2006-10-02 13:32:00,77.922,77.925,77.92,77.92,11200000.0
2006-10-02 13:33:00,77.917,77.926,77.917,77.924,19200000.0
2006-10-02 13:34:00,77.928,77.928,77.918,77.921,14400000.0
2006-10-02 13:35:00,77.921,77.925,77.92,77.923,36800000.0
2006-10-02 13:36:00,77.917,77.925,77.917,77.917,17600000.0
2006-10-02 13:37:00,77.917,77.918,77.914,77.918,14400000.0
2006-10-02 13:40:00,77.917,77.92,77.911,77.917,39400000.0
2006-10-02 13:41:00,77.917,77.921,77.912,77.92,16000000.0
2006-10-02 13:42:00,77.915,77.923,77.915,77.917,11200000.0
2006-10-02 13:43:00,77.925,77.925,77.916,77.922,27200000.0
2006-10-02 13:46:00,77.916,77.916,77.905,77.909,24000000.0
2006-10-02 13:47:00,77.905,77.911,77.905,77.91,12800000.0
2006-10-02 13:48:00,77.911,77.914,77.905,77.905,12800000.0
2006-10-02 13:49:00,77.907,77.912,77.907,77.912,17600000.0
2006-10-02 13:51:00,77.911,77.913,77.907,77.907,24000000.0
2006-10-02 13:52:00,77.913,77.913,77.891,77.891,12800000.0
2006-10-02 13:55:00,77.902,77.905,77.896,77.898,14400000.0
2006-10-02 13:56:00,77.888,77.891,77.882,77.882,14400000.0
2006-10-02 13:57:00,77.887,77.897,77.884,77.897,28800000.0
2006-10-02 13:58:00,77.9,77.904,77.9,77.902,14400000.0
2006-10-02 13:59:00,77.903,77.906,77.896,77.901,31400000.0
2006-10-02 14:01:00,77.901,77.907,77.897,77.907,32000000.0
2006-10-02 14:02:00,77.908,77.912,77.907,77.912,13800000.0
2006-10-02 14:03:00,77.914,77.919,77.912,77.912,14400000.0
2006-10-02 14:04:00,77.913,77.918,77.912,77.912,11200000.0
2006-10-02 14:06:00,77.91,77.914,77.904,77.907,36800000.0
2006-10-02 14:07:00,77.905,77.912,77.901,77.912,40000000.0
2006-10-02 14:08:00,77.907,77.92,77.907,77.919,16000000.0
2006-10-02 14:09:00,77.928,77.935,77.925,77.929,33600000.0
2006-10-02 14:12:00,77.923,77.931,77.92,77.927,27200000.0
2006-10-02 14:14:00,77.936,77.936,77.928,77.928,12800000.0
2006-10-02 14:15:00,77.932,77.94,77.929,77.932,28800000.0
2006-10-02 14:18:00,77.933,77.938,77.933,77.938,16000000.0
2006-10-02 14:19:00,77.932,77.932,77.922,77.922,12800000.0
2006-10-02 14:20:00,77.924,77.932,77.923,77.931,25600000.0
2006-10-02 14:21:00,77.931,77.931,77.922,77.93,28800000.0
2006-10-02 14:22:00,77.925,77.931,77.921,77.93,11200000.0
2006-10-02 14:23:00,77.93,77.937,77.927,77.937,48000000.0
2006-10-02 14:27:00,77.934,77.947,77.934,77.947,17600000.0
2006-10-02 14:28:00,77.951,77.983,77.943,77.983,11200000.0
2006-10-02 14:29:00,77.994,77.998,77.99,77.992,36800000.0
2006-10-02 14:30:00,77.988,77.988,77.981,77.982,22400000.0
2006-10-02 14:31:00,77.991,78.0,77.991,78.0,20800000.0
2006-10-02 14:32:00,78.009,78.016,78.005,78.014,8000000.0
2006-10-02 14:33:00,78.019,78.019,78.003,78.003,24000000.0
2006-10-02 14:34:00,78.003,78.003,77.973,77.973,12800000.0
2006-10-02 14:35:00,77.964,77.968,77.963,77.967,14400000.0
2006-10-02 14:36:00,77.972,77.972,77.95,77.95,11200000.0
2006-10-02 14:37:00,77.954,77.966,77.951,77.966,11200000.0
2006-10-02 14:38:00,77.958,77.963,77.956,77.956,56400000.0
2006-10-02 14:40:00,77.948,77.961,77.941,77.948,14400000.0
2006-10-02 14:42:00,77.942,77.943,77.935,77.937,12800000.0
2006-10-02 14:43:00,77.939,77.948,77.939,77.945,25600000.0
2006-10-02 14:44:00,77.952,77.952,77.946,77.947,12800000.0
2006-10-02 14:46:00,77.947,77.957,77.947,77.957,11200000.0
2006-10-02 14:47:00,77.957,77.963,77.951,77.956,16000000.0
2006-10-02 14:49:00,77.955,77.96,77.95,77.955,32000000.0
2006-10-02 14:51:00,77.957,77.958,77.952,77.954,32000000.0
2006-10-02 14:52:00,77.928,77.928,77.914,77.915,12800000.0
2006-10-02 14:53:00,77.914,77.916,77.907,77.907,17600000.0
2006-10-02 14:54:00,77.901,77.901,77.876,77.876,12800000.0
2006-10-02 14:55:00,77.854,77.854,77.826,77.83,16000000.0
2006-10-02 14:56:00,77.819,77.836,77.819,77.828,12800000.0
2006-10-02 14:57:00,77.842,77.851,77.841,77.847,12800000.0
2006-10-02 14:58:00,77.852,77.852,77.839,77.843,17600000.0
2006-10-02 14:59:00,77.826,77.827,77.81,77.817,16000000.0
2006-10-02 15:00:00,77.818,77.829,77.818,77.827,14400000.0
2006-10-02 15:02:00,77.824,77.832,77.818,77.822,27200000.0
2006-10-02 15:03:00,77.823,77.827,77.821,77.822,12200000.0
2006-10-02 15:04:00,77.824,77.826,77.822,77.822,11200000.0
2006-10-02 15:05:00,77.805,77.805,77.771,77.771,11200000.0
2006-10-02 15:06:00,77.766,77.773,77.765,77.765,11200000.0
2006-10-02 15:07:00,77.79,77.799,77.79,77.799,25600000.0
2006-10-02 15:08:00,77.791,77.791,77.788,77.788,3200000.0
2006-10-02 15:09:00,77.782,77.8,77.782,77.8,16000000.0
2006-10-02 15:10:00,77.816,77.82,77.813,77.813,12800000.0
2006-10-02 15:11:00,77.82,77.833,77.814,77.833,32000000.0
2006-10-02 15:12:00,77.831,77.831,77.821,77.824,12800000.0
2006-10-02 15:13:00,77.817,77.817,77.812,77.812,44800000.0
2006-10-02 15:14:00,77.812,77.814,77.807,77.814,35200000.0
2006-10-02 15:15:00,77.806,77.806,77.792,77.792,22400000.0
2006-10-02 15:16:00,77.783,77.793,77.783,77.79,36800000.0
2006-10-02 15:17:00,77.786,77.792,77.784,77.784,22400000.0
2006-10-02 15:18:00,77.781,77.789,77.781,77.789,22400000.0
2006-10-02 15:19:00,77.777,77.777,77.751,77.751,16000000.0
2006-10-02 15:20:00,77.746,77.746,77.739,77.74,24000000.0
2006-10-02 15:21:00,77.746,77.746,77.738,77.739,14400000.0
2006-10-02 15:22:00,77.714,77.716,77.706,77.715,12800000.0
2006-10-02 15:23:00,77.715,77.725,77.715,77.724,48000000.0
2006-10-02 15:25:00,77.74,77.744,77.735,77.735,27600000.0
2006-10-02 15:26:00,77.738,77.752,77.738,77.752,40000000.0
2006-10-02 15:27:00,77.755,77.773,77.752,77.773,28800000.0
2006-10-02 15:29:00,77.754,77.754,77.655,77.739,45800000.0
2006-10-02 15:30:00,77.663,77.796,77.648,77.648,114600000.0
2006-10-02 15:31:00,77.693,77.693,77.675,77.681,60800000.0
2006-10-02 15:32:00,77.665,77.68,77.665,77.68,30400000.0
2006-10-02 15:33:00,77.681,77.686,77.676,77.676,29800000.0
2006-10-02 15:34:00,77.66,77.669,77.657,77.657,22400000.0
2006-10-02 15:35:00,77.652,77.652,77.628,77.648,33600000.0
2006-10-02 15:36:00,77.661,77.683,77.661,77.683,32400000.0
2006-10-02 15:37:00,77.69,77.717,77.69,77.704,30400000.0
2006-10-02 15:38:00,77.707,77.73,77.707,77.73,59200000.0
2006-10-02 15:39:00,77.729,77.729,77.717,77.721,36800000.0
2006-10-02 15:40:00,77.717,77.722,77.713,77.722,35200000.0
2006-10-02 15:41:00,77.72,77.72,77.711,77.719,25600000.0
2006-10-02 15:42:00,77.721,77.731,77.717,77.731,43200000.0
2006-10-02 15:43:00,77.727,77.729,77.713,77.719,27200000.0
2006-10-02 15:44:00,77.709,77.726,77.709,77.714,12800000.0
2006-10-02 15:45:00,77.701,77.701,77.663,77.663,16000000.0
2006-10-02 15:46:00,77.659,77.659,77.646,77.655,14400000.0
2006-10-02 15:47:00,77.664,77.671,77.657,77.667,30400000.0
2006-10-02 15:48:00,77.671,77.679,77.667,77.667,27200000.0
2006-10-02 15:49:00,77.664,77.666,77.646,77.651,11200000.0
2006-10-02 15:50:00,77.644,77.644,77.62,77.621,11200000.0
2006-10-02 15:51:00,77.605,77.605,77.598,77.601,12200000.0
2006-10-02 15:52:00,77.614,77.624,77.614,77.62,20800000.0
2006-10-02 15:53:00,77.608,77.608,77.592,77.593,24000000.0
2006-10-02 15:54:00,77.585,77.595,77.585,77.588,28200000.0
2006-10-02 15:55:00,77.584,77.606,77.584,77.593,24000000.0
2006-10-02 15:56:00,77.583,77.585,77.576,77.584,51200000.0
2006-10-02 15:57:00,77.581,77.585,77.573,77.582,12800000.0
2006-10-02 15:58:00,77.594,77.607,77.594,77.605,18600000.0
2006-10-02 15:59:00,77.616,77.616,77.607,77.616,36800000.0
2006-10-02 16:00:00,77.635,77.645,77.635,77.64,51200000.0
2006-10-02 16:01:00,77.618,77.622,77.577,77.577,41000000.0
2006-10-02 16:02:00,77.563,77.602,77.563,77.602,11200000.0
2006-10-02 16:03:00,77.623,77.646,77.623,77.639,64400000.0
2006-10-02 16:04:00,77.634,77.634,77.623,77.628,44200000.0
2006-10-02 16:05:00,77.636,77.642,77.631,77.639,48000000.0
2006-10-02 16:06:00,77.626,77.626,77.616,77.616,35200000.0
2006-10-02 16:07:00,77.627,77.64,77.627,77.632,32000000.0
2006-10-02 16:08:00,77.631,77.658,77.631,77.658,44800000.0
2006-10-02 16:09:00,77.661,77.663,77.656,77.661,44800000.0
2006-10-02 16:11:00,77.65,77.657,77.648,77.657,14400000.0
2006-10-02 16:12:00,77.662,77.662,77.654,77.66,56000000.0
2006-10-02 16:13:00,77.665,77.681,77.662,77.681,11200000.0
2006-10-02 16:14:00,77.68,77.688,77.678,77.685,50000000.0
2006-10-02 16:15:00,77.684,77.695,77.684,77.695,59200000.0
2006-10-02 16:16:00,77.684,77.688,77.677,77.683,17600000.0
2006-10-02 16:17:00,77.68,77.68,77.665,77.666,38400000.0
2006-10-02 16:18:00,77.666,77.669,77.657,77.657,11200000.0
2006-10-02 16:19:00,77.661,77.661,77.654,77.654,22400000.0
2006-10-02 16:20:00,77.649,77.649,77.622,77.622,10600000.0
2006-10-02 16:21:00,77.605,77.607,77.594,77.607,27200000.0
2006-10-02 16:22:00,77.596,77.596,77.565,77.565,41600000.0
2006-10-02 16:23:00,77.566,77.566,77.546,77.546,43200000.0
2006-10-02 16:24:00,77.56,77.566,77.555,77.562,17600000.0
2006-10-02 16:25:00,77.569,77.571,77.562,77.571,33600000.0
2006-10-02 16:26:00,77.579,77.589,77.579,77.589,17600000.0
2006-10-02 16:27:00,77.591,77.602,77.591,77.602,35200000.0
2006-10-02 16:28:00,77.584,77.588,77.578,77.58,27200000.0
2006-10-02 16:29:00,77.583,77.584,77.578,77.578,11200000.0
2006-10-02 16:30:00,77.581,77.582,77.553,77.553,11200000.0
2006-10-02 16:31:00,77.573,77.573,77.561,77.562,41600000.0
2006-10-02 16:32:00,77.559,77.568,77.556,77.566,12800000.0
2006-10-02 16:34:00,77.559,77.566,77.539,77.539,35200000.0
2006-10-02 16:35:00,77.529,77.529,77.518,77.52,52200000.0
2006-10-02 16:36:00,77.514,77.525,77.511,77.525,51200000.0
2006-10-02 16:37:00,77.515,77.518,77.51,77.518,41000000.0
2006-10-02 16:39:00,77.524,77.529,77.514,77.529,35200000.0
2006-10-02 16:41:00,77.534,77.537,77.524,77.537,73000000.0
2006-10-02 16:42:00,77.54,77.546,77.537,77.538,53800000.0
2006-10-02 16:43:00,77.537,77.538,77.527,77.528,17600000.0
2006-10-02 16:44:00,77.535,77.539,77.527,77.539,11200000.0
2006-10-02 16:45:00,77.534,77.546,77.533,77.546,57600000.0
2006-10-02 16:46:00,77.559,77.57,77.559,77.568,11200000.0
2006-10-02 16:47:00,77.583,77.597,77.58,77.59,70400000.0
2006-10-02 16:49:00,77.581,77.59,77.579,77.589,36800000.0
2006-10-02 16:50:00,77.592,77.609,77.592,77.604,75200000.0
2006-10-02 16:51:00,77.601,77.606,77.597,77.598,32000000.0
2006-10-02 16:52:00,77.595,77.608,77.595,77.608,46400000.0
2006-10-02 16:53:00,77.602,77.603,77.592,77.593,30400000.0
2006-10-02 16:54:00,77.591,77.591,77.569,77.576,11200000.0
2006-10-02 16:55:00,77.571,77.576,77.57,77.576,27200000.0
2006-10-02 16:56:00,77.577,77.579,77.569,77.575,36800000.0
2006-10-02 16:57:00,77.562,77.564,77.55,77.55,19200000.0
2006-10-02 16:58:00,77.549,77.554,77.545,77.554,12800000.0
2006-10-02 16:59:00,77.571,77.594,77.571,77.577,50600000.0
2006-10-02 17:01:00,77.578,77.583,77.57,77.573,40000000.0
2006-10-02 17:03:00,77.567,77.567,77.548,77.559,44800000.0
2006-10-02 17:04:00,77.564,77.564,77.556,77.558,41600000.0
2006-10-02 17:05:00,77.554,77.554,77.525,77.525,53800000.0
2006-10-02 17:06:00,77.525,77.525,77.517,77.518,59200000.0
2006-10-02 17:07:00,77.511,77.513,77.503,77.512,35200000.0
2006-10-02 17:08:00,77.516,77.524,77.514,77.514,68200000.0
2006-10-02 17:09:00,77.519,77.525,77.515,77.519,59200000.0
2006-10-02 17:10:00,77.522,77.528,77.521,77.522,25600000.0
2006-10-02 17:11:00,77.515,77.522,77.515,77.519,38400000.0
2006-10-02 17:12:00,77.514,77.516,77.507,77.513,25600000.0
2006-10-02 17:13:00,77.505,77.505,77.492,77.498,28800000.0
2006-10-02 17:14:00,77.496,77.496,77.488,77.492,22400000.0
2006-10-02 17:15:00,77.478,77.478,77.468,77.471,18600000.0
2006-10-02 17:16:00,77.475,77.475,77.46,77.471,17600000.0
2006-10-02 17:17:00,77.481,77.489,77.478,77.478,38400000.0
2006-10-02 17:18:00,77.487,77.519,77.487,77.519,58000000.0
2006-10-02 17:19:00,77.529,77.535,77.526,77.532,24000000.0
2006-10-02 17:20:00,77.524,77.534,77.524,77.531,16000000.0
2006-10-02 17:21:00,77.524,77.524,77.512,77.514,28200000.0
2006-10-02 17:22:00,77.503,77.504,77.498,77.499,19200000.0
2006-10-02 17:23:00,77.494,77.495,77.489,77.495,11200000.0
2006-10-02 17:24:00,77.495,77.495,77.473,77.479,12800000.0
2006-10-02 17:25:00,77.474,77.478,77.47,77.474,17600000.0
2006-10-02 17:26:00,77.474,77.478,77.471,77.473,12800000.0
2006-10-02 17:27:00,77.478,77.48,77.469,77.474,46400000.0
2006-10-02 17:28:00,77.475,77.475,77.467,77.47,12800000.0
2006-10-02 17:29:00,77.473,77.479,77.467,77.478,27200000.0
2006-10-02 17:32:00,77.48,77.48,77.467,77.469,52800000.0
2006-10-02 17:33:00,77.472,77.477,77.471,77.477,36800000.0
2006-10-02 17:34:00,77.469,77.473,77.463,77.465,64000000.0
2006-10-02 17:36:00,77.462,77.48,77.462,77.467,33600000.0
2006-10-02 17:37:00,77.481,77.49,77.477,77.482,16000000.0
2006-10-02 17:39:00,77.492,77.5,77.489,77.496,16000000.0
2006-10-02 17:40:00,77.498,77.505,77.495,77.5,74600000.0
2006-10-02 17:41:00,77.505,77.512,77.504,77.504,12800000.0
2006-10-02 17:42:00,77.522,77.524,77.521,77.523,9600000.0
2006-10-02 17:44:00,77.527,77.531,77.522,77.53,30800000.0
2006-10-02 17:45:00,77.522,77.525,77.518,77.52,30400000.0
2006-10-02 17:46:00,77.523,77.523,77.512,77.512,41600000.0
2006-10-02 17:47:00,77.515,77.518,77.511,77.511,57600000.0
2006-10-02 17:48:00,77.504,77.51,77.503,77.509,57000000.0
2006-10-02 17:50:00,77.512,77.529,77.512,77.523,8000000.0
2006-10-02 17:51:00,77.523,77.532,77.523,77.525,49600000.0
2006-10-02 17:52:00,77.531,77.538,77.531,77.538,43600000.0
2006-10-02 17:53:00,77.539,77.543,77.535,77.543,33600000.0
2006-10-02 17:54:00,77.538,77.542,77.528,77.542,38400000.0
2006-10-02 17:55:00,77.55,77.55,77.542,77.549,40000000.0
2006-10-02 17:56:00,77.552,77.565,77.552,77.565,44800000.0
2006-10-02 17:57:00,77.569,77.569,77.552,77.552,36200000.0
2006-10-02 17:58:00,77.554,77.561,77.551,77.559,17600000.0
2006-10-02 17:59:00,77.566,77.576,77.563,77.573,62400000.0
2006-10-02 18:00:00,77.575,77.576,77.571,77.572,51200000.0
2006-10-02 18:01:00,77.568,77.568,77.559,77.559,32000000.0
2006-10-02 18:02:00,77.558,77.561,77.554,77.561,24000000.0
2006-10-02 18:03:00,77.565,77.573,77.564,77.565,36200000.0
2006-10-02 18:04:00,77.561,77.567,77.561,77.567,33600000.0
2006-10-02 18:05:00,77.563,77.572,77.562,77.57,12800000.0
2006-10-02 18:06:00,77.564,77.572,77.558,77.572,30400000.0
2006-10-02 18:07:00,77.57,77.57,77.56,77.565,11200000.0
2006-10-02 18:10:00,77.556,77.556,77.538,77.546,16000000.0
2006-10-02 18:11:00,77.55,77.559,77.548,77.558,12800000.0
2006-10-02 18:13:00,77.551,77.551,77.545,77.545,27200000.0
2006-10-02 18:18:00,77.522,77.522,77.512,77.512,30400000.0
2006-10-02 18:19:00,77.512,77.512,77.501,77.501,46400000.0
2006-10-02 18:20:00,77.502,77.51,77.502,77.506,43200000.0
2006-10-02 18:21:00,77.5,77.5,77.487,77.49,12800000.0
2006-10-02 18:22:00,77.495,77.496,77.487,77.489,33600000.0
2006-10-02 18:25:00,77.488,77.489,77.473,77.485,33600000.0
2006-10-02 18:26:00,77.476,77.492,77.476,77.476,12800000.0
2006-10-02 18:27:00,77.484,77.484,77.478,77.479,33600000.0
2006-10-02 18:28:00,77.477,77.485,77.477,77.479,12800000.0
2006-10-02 18:29:00,77.478,77.481,77.473,77.481,25600000.0
2006-10-02 18:30:00,77.479,77.479,77.465,77.467,36800000.0
2006-10-02 18:31:00,77.473,77.477,77.465,77.477,11200000.0
2006-10-02 18:32:00,77.479,77.484,77.477,77.482,69800000.0
2006-10-02 18:33:00,77.483,77.483,77.473,77.473,32000000.0
2006-10-02 18:36:00,77.47,77.47,77.461,77.47,12800000.0
2006-10-02 18:37:00,77.464,77.476,77.463,77.476,36800000.0
2006-10-02 18:38:00,77.471,77.481,77.471,77.48,49600000.0
2006-10-02 18:39:00,77.487,77.491,77.483,77.489,76800000.0
2006-10-02 18:40:00,77.476,77.482,77.469,77.472,65600000.0
2006-10-02 18:42:00,77.487,77.491,77.482,77.484,77200000.0
2006-10-02 18:43:00,77.487,77.488,77.483,77.488,49600000.0
2006-10-02 18:45:00,77.49,77.49,77.471,77.482,12800000.0
2006-10-02 18:46:00,77.485,77.491,77.483,77.491,12800000.0
2006-10-02 18:47:00,77.49,77.507,77.49,77.504,14400000.0
2006-10-02 18:48:00,77.509,77.514,77.507,77.514,28800000.0
2006-10-02 18:52:00,77.513,77.52,77.513,77.513,19200000.0
2006-10-02 18:53:00,77.517,77.525,77.513,77.519,30400000.0
2006-10-02 18:54:00,77.517,77.517,77.51,77.514,19200000.0
2006-10-02 18:55:00,77.51,77.519,77.507,77.512,22400000.0
2006-10-02 18:56:00,77.493,77.493,77.475,77.475,16000000.0
2006-10-02 18:57:00,77.482,77.489,77.482,77.485,19200000.0
2006-10-02 18:59:00,77.481,77.489,77.481,77.488,31200000.0
2006-10-02 19:00:00,77.497,77.5,77.494,77.5,14400000.0
2006-10-02 19:04:00,77.497,77.499,77.49,77.492,14400000.0
2006-10-02 19:05:00,77.492,77.497,77.486,77.497,17600000.0
2006-10-02 19:07:00,77.496,77.503,77.495,77.5,35200000.0
2006-10-02 19:08:00,77.51,77.515,77.508,77.513,22400000.0
2006-10-02 19:10:00,77.517,77.524,77.515,77.524,18000000.0
2006-10-02 19:11:00,77.524,77.524,77.516,77.516,17000000.0
2006-10-02 19:13:00,77.51,77.517,77.503,77.515,16000000.0
2006-10-02 19:14:00,77.513,77.517,77.507,77.51,12800000.0
2006-10-02 19:16:00,77.515,77.52,77.499,77.511,12800000.0
2006-10-02 19:17:00,77.514,77.514,77.506,77.506,14400000.0
2006-10-02 19:18:00,77.491,77.5,77.491,77.5,32400000.0
2006-10-02 19:19:00,77.509,77.511,77.503,77.505,11200000.0
2006-10-02 19:20:00,77.51,77.51,77.496,77.506,14400000.0
2006-10-02 19:21:00,77.501,77.509,77.501,77.507,17600000.0
2006-10-02 19:22:00,77.51,77.511,77.498,77.506,14400000.0
2006-10-02 19:23:00,77.496,77.5,77.485,77.499,16000000.0
2006-10-02 19:24:00,77.501,77.503,77.492,77.502,48000000.0
2006-10-02 19:25:00,77.493,77.493,77.478,77.486,12800000.0
2006-10-02 19:26:00,77.482,77.488,77.479,77.481,41600000.0
2006-10-02 19:27:00,77.474,77.484,77.474,77.484,14400000.0
2006-10-02 19:30:00,77.499,77.502,77.497,77.497,11200000.0
2006-10-02 19:32:00,77.497,77.508,77.497,77.497,11200000.0
2006-10-02 19:34:00,77.501,77.501,77.491,77.496,12800000.0
2006-10-02 19:35:00,77.493,77.501,77.489,77.5,17600000.0
2006-10-02 19:37:00,77.493,77.5,77.493,77.499,11200000.0
2006-10-02 19:39:00,77.498,77.512,77.498,77.509,12800000.0
2006-10-02 19:40:00,77.499,77.516,77.499,77.514,11200000.0
2006-10-02 19:43:00,77.514,77.521,77.514,77.521,11200000.0
2006-10-02 19:45:00,77.526,77.53,77.522,77.528,15400000.0
2006-10-02 19:46:00,77.519,77.527,77.517,77.517,8000000.0
2006-10-02 19:49:00,77.503,77.51,77.503,77.51,30800000.0
2006-10-02 19:51:00,77.509,77.512,77.505,77.507,12800000.0
2006-10-02 19:52:00,77.495,77.508,77.487,77.504,16000000.0
2006-10-02 19:53:00,77.506,77.509,77.503,77.506,11200000.0
2006-10-02 19:54:00,77.5,77.5,77.493,77.493,12800000.0
2006-10-02 19:56:00,77.5,77.509,77.494,77.507,16000000.0
2006-10-02 19:57:00,77.518,77.518,77.509,77.516,12200000.0
2006-10-02 19:58:00,77.526,77.53,77.525,77.525,11200000.0
2006-10-02 19:59:00,77.523,77.527,77.523,77.527,6400000.0
2006-10-02 20:01:00,77.527,77.529,77.518,77.518,12800000.0
2006-10-02 20:05:00,77.523,77.523,77.509,77.515,12800000.0
2006-10-02 20:07:00,77.513,77.514,77.509,77.509,17600000.0
2006-10-02 20:10:00,77.485,77.507,77.485,77.507,14400000.0
2006-10-02 20:11:00,77.516,77.517,77.51,77.51,11200000.0
2006-10-02 20:15:00,77.522,77.522,77.507,77.517,11200000.0
2006-10-02 20:16:00,77.512,77.512,77.503,77.503,28800000.0
2006-10-02 20:17:00,77.505,77.508,77.496,77.499,33600000.0
2006-10-02 20:18:00,77.504,77.504,77.494,77.5,11200000.0
2006-10-02 20:20:00,77.49,77.5,77.486,77.5,19200000.0
2006-10-02 20:21:00,77.505,77.505,77.492,77.499,12800000.0
2006-10-02 20:22:00,77.49,77.496,77.488,77.489,14400000.0
2006-10-02 20:24:00,77.498,77.507,77.498,77.507,16000000.0
2006-10-02 20:25:00,77.502,77.517,77.502,77.516,11200000.0
2006-10-02 20:31:00,77.518,77.524,77.516,77.524,11200000.0
2006-10-02 20:35:00,77.523,77.524,77.515,77.515,10600000.0
2006-10-02 20:38:00,77.507,77.536,77.507,77.535,12800000.0
2006-10-02 20:40:00,77.548,77.548,77.529,77.536,11200000.0
2006-10-02 20:41:00,77.541,77.541,77.527,77.527,13800000.0
2006-10-02 20:43:00,77.533,77.539,77.531,77.532,14400000.0
2006-10-02 20:45:00,77.536,77.54,77.533,77.54,12800000.0
2006-10-02 20:46:00,77.54,77.543,77.53,77.538,14400000.0
2006-10-02 20:47:00,77.546,77.562,77.545,77.562,12800000.0
2006-10-02 20:48:00,77.556,77.556,77.541,77.549,17600000.0
2006-10-02 20:49:00,77.547,77.547,77.536,77.536,8000000.0
2006-10-02 20:50:00,77.548,77.551,77.535,77.551,13800000.0
2006-10-02 20:51:00,77.549,77.549,77.544,77.547,28800000.0
2006-10-02 20:52:00,77.536,77.54,77.531,77.533,11200000.0
2006-10-02 20:53:00,77.546,77.552,77.546,77.548,16000000.0
2006-10-02 20:54:00,77.546,77.552,77.546,77.546,14400000.0
2006-10-02 20:55:00,77.542,77.542,77.527,77.539,11200000.0
2006-10-02 20:56:00,77.542,77.542,77.534,77.539,8000000.0
2006-10-02 20:57:00,77.538,77.548,77.538,77.548,12800000.0
2006-10-02 20:59:00,77.547,77.547,77.519,77.519,11200000.0
2006-10-02 21:00:00,77.526,77.53,77.521,77.53,17600000.0
2006-10-02 21:02:00,77.544,77.549,77.54,77.54,16000000.0
2006-10-02 21:04:00,77.556,77.556,77.545,77.551,16000000.0
2006-10-02 21:06:00,77.545,77.551,77.539,77.539,12800000.0
2006-10-02 21:07:00,77.539,77.543,77.53,77.541,14400000.0
2006-10-02 21:09:00,77.532,77.549,77.532,77.543,8000000.0
2006-10-02 21:10:00,77.534,77.541,77.534,77.536,9600000.0
2006-10-02 21:11:00,77.527,77.549,77.527,77.535,12800000.0
2006-10-02 21:14:00,77.524,77.53,77.514,77.522,12800000.0
2006-10-02 21:22:00,77.532,77.537,77.524,77.537,12800000.0
2006-10-02 21:23:00,77.53,77.541,77.53,77.541,11200000.0
2006-10-02 21:24:00,77.539,77.539,77.526,77.526,11200000.0
2006-10-02 21:26:00,77.535,77.537,77.531,77.537,11200000.0
2006-10-02 21:27:00,77.536,77.536,77.529,77.529,6400000.0
2006-10-02 21:30:00,77.533,77.537,77.528,77.535,12800000.0
2006-10-02 21:32:00,77.536,77.536,77.524,77.533,14400000.0
2006-10-02 21:34:00,77.535,77.547,77.535,77.535,17600000.0
2006-10-02 21:35:00,77.542,77.542,77.532,77.532,12800000.0
2006-10-02 21:36:00,77.522,77.538,77.522,77.538,9600000.0
2006-10-02 21:37:00,77.529,77.545,77.529,77.539,16000000.0
2006-10-02 21:43:00,77.542,77.549,77.539,77.545,14400000.0
2006-10-02 21:44:00,77.544,77.549,77.54,77.546,12800000.0
2006-10-02 21:45:00,77.541,77.55,77.54,77.547,17600000.0
2006-10-02 21:48:00,77.549,77.549,77.534,77.546,16000000.0
2006-10-02 21:50:00,77.547,77.547,77.529,77.538,12800000.0
2006-10-02 21:52:00,77.547,77.547,77.545,77.545,3200000.0
2006-10-02 21:53:00,77.551,77.551,77.541,77.541,11200000.0
2006-10-02 21:55:00,77.541,77.55,77.541,77.549,11200000.0
2006-10-02 21:56:00,77.554,77.554,77.545,77.545,12800000.0
2006-10-02 21:58:00,77.542,77.55,77.541,77.548,17600000.0
2006-10-02 21:59:00,77.548,77.548,77.538,77.539,12200000.0
2006-10-02 22:05:00,77.558,77.569,77.558,77.562,11200000.0
2006-10-02 22:07:00,77.554,77.557,77.551,77.551,16400000.0
2006-10-02 22:10:00,77.554,77.556,77.55,77.55,12800000.0
2006-10-02 22:11:00,77.558,77.558,77.544,77.549,8000000.0
2006-10-02 22:12:00,77.556,77.557,77.55,77.557,12800000.0
2006-10-02 22:14:00,77.555,77.564,77.554,77.555,12800000.0
2006-10-02 22:16:00,77.555,77.557,77.551,77.552,12800000.0
2006-10-02 22:18:00,77.556,77.557,77.551,77.551,16000000.0
2006-10-02 22:20:00,77.536,77.546,77.535,77.54,12800000.0
2006-10-02 22:21:00,77.537,77.542,77.535,77.54,17600000.0
2006-10-02 22:29:00,77.535,77.536,77.523,77.524,16000000.0
2006-10-02 22:30:00,77.533,77.539,77.531,77.533,17600000.0
2006-10-02 22:33:00,77.534,77.534,77.52,77.525,11200000.0
2006-10-02 22:36:00,77.53,77.53,77.514,77.517,17600000.0
2006-10-02 22:37:00,77.509,77.509,77.502,77.502,25600000.0
2006-10-02 22:38:00,77.513,77.517,77.505,77.517,17600000.0
2006-10-02 22:40:00,77.514,77.522,77.514,77.522,11200000.0
2006-10-02 22:41:00,77.524,77.524,77.512,77.518,11200000.0
2006-10-02 22:42:00,77.519,77.523,77.51,77.516,17600000.0
2006-10-02 22:44:00,77.522,77.529,77.52,77.527,12800000.0
2006-10-02 22:45:00,77.526,77.526,77.513,77.517,16000000.0
2006-10-02 22:46:00,77.525,77.529,77.519,77.527,11200000.0
2006-10-02 22:47:00,77.517,77.528,77.517,77.522,17600000.0
2006-10-02 22:48:00,77.526,77.528,77.519,77.519,8000000.0
2006-10-02 22:50:00,77.524,77.524,77.508,77.51,10600000.0
2006-10-02 22:52:00,77.512,77.521,77.51,77.518,11200000.0
2006-10-02 22:58:00,77.521,77.529,77.521,77.529,4800000.0
2006-10-02 23:00:00,77.516,77.517,77.509,77.517,9600000.0
2006-10-02 23:02:00,77.522,77.529,77.517,77.523,17600000.0
2006-10-02 23:03:00,77.521,77.532,77.518,77.523,16000000.0
2006-10-02 23:04:00,77.519,77.528,77.514,77.522,10600000.0
2006-10-02 23:05:00,77.515,77.523,77.515,77.522,33600000.0
2006-10-02 23:06:00,77.524,77.528,77.523,77.523,12800000.0
2006-10-02 23:07:00,77.521,77.525,77.521,77.522,12800000.0
2006-10-02 23:10:00,77.524,77.524,77.513,77.517,12800000.0
2006-10-02 23:12:00,77.522,77.522,77.509,77.521,16000000.0
2006-10-02 23:13:00,77.519,77.521,77.515,77.518,12800000.0
2006-10-02 23:14:00,77.525,77.536,77.513,77.53,11200000.0
2006-10-02 23:15:00,77.528,77.528,77.522,77.525,11200000.0
2006-10-02 23:16:00,77.523,77.537,77.523,77.53,12800000.0
2006-10-02 23:17:00,77.537,77.555,77.537,77.555,11200000.0
2006-10-02 23:18:00,77.565,77.577,77.565,77.577,11200000.0
2006-10-02 23:19:00,77.568,77.568,77.551,77.551,12200000.0
2006-10-02 23:20:00,77.556,77.569,77.549,77.569,14400000.0
2006-10-02 23:22:00,77.566,77.566,77.556,77.556,12800000.0
2006-10-02 23:23:00,77.554,77.559,77.549,77.552,12800000.0
2006-10-02 23:24:00,77.556,77.56,77.554,77.56,11200000.0
2006-10-02 23:25:00,77.554,77.571,77.553,77.566,16000000.0
2006-10-02 23:26:00,77.569,77.574,77.569,77.574,12800000.0
2006-10-02 23:27:00,77.574,77.582,77.573,77.582,17600000.0
2006-10-02 23:29:00,77.578,77.578,77.515,77.562,11200000.0
2006-10-02 23:30:00,77.574,77.582,77.571,77.579,14400000.0
2006-10-02 23:32:00,77.577,77.586,77.577,77.586,17600000.0
2006-10-02 23:38:00,77.578,77.594,77.578,77.588,11600000.0
2006-10-02 23:40:00,77.578,77.584,77.567,77.578,35600000.0
2006-10-02 23:42:00,77.592,77.595,77.591,77.592,8000000.0
2006-10-02 23:43:00,77.588,77.594,77.584,77.594,11200000.0
2006-10-02 23:47:00,77.591,77.591,77.582,77.582,12800000.0
2006-10-02 23:50:00,77.583,77.586,77.58,77.584,11200000.0
2006-10-02 23:54:00,77.579,77.589,77.56,77.589,14800000.0
2006-10-03 00:00:00,77.587,77.587,77.572,77.572,9600000.0
2006-10-03 00:03:00,77.576,77.576,77.566,77.566,10600000.0
2006-10-03 00:04:00,77.551,77.571,77.551,77.565,11200000.0
2006-10-03 00:06:00,77.57,77.571,77.561,77.566,11200000.0
2006-10-03 00:07:00,77.564,77.567,77.564,77.565,8000000.0
2006-10-03 00:09:00,77.564,77.567,77.55,77.56,11200000.0
2006-10-03 00:10:00,77.56,77.562,77.55,77.559,12800000.0
2006-10-03 00:11:00,77.551,77.551,77.541,77.543,12800000.0
2006-10-03 00:12:00,77.544,77.544,77.533,77.542,8000000.0
2006-10-03 00:13:00,77.542,77.551,77.542,77.55,11200000.0
2006-10-03 00:14:00,77.548,77.548,77.535,77.538,13800000.0
2006-10-03 00:20:00,77.524,77.53,77.523,77.523,17000000.0
2006-10-03 00:21:00,77.54,77.548,77.534,77.548,12800000.0
2006-10-03 00:26:00,77.549,77.555,77.547,77.552,12800000.0
2006-10-03 00:27:00,77.548,77.548,77.541,77.541,12800000.0
2006-10-03 00:28:00,77.52,77.52,77.513,77.513,31400000.0
2006-10-03 00:29:00,77.525,77.537,77.525,77.537,8000000.0
2006-10-03 00:31:00,77.531,77.531,77.524,77.528,13200000.0
2006-10-03 00:32:00,77.518,77.525,77.512,77.523,12800000.0
2006-10-03 00:33:00,77.523,77.528,77.521,77.527,12800000.0
2006-10-03 00:35:00,77.526,77.526,77.515,77.515,12800000.0
2006-10-03 00:36:00,77.522,77.522,77.512,77.522,12800000.0
2006-10-03 00:37:00,77.509,77.514,77.509,77.514,12800000.0
2006-10-03 00:38:00,77.519,77.524,77.518,77.522,12800000.0
2006-10-03 00:39:00,77.517,77.521,77.509,77.514,17600000.0
2006-10-03 00:41:00,77.518,77.518,77.508,77.515,16000000.0
2006-10-03 00:42:00,77.496,77.514,77.496,77.514,12800000.0
2006-10-03 00:44:00,77.512,77.522,77.499,77.522,17000000.0
2006-10-03 00:45:00,77.521,77.529,77.521,77.524,12800000.0
2006-10-03 00:46:00,77.529,77.544,77.529,77.54,14400000.0
2006-10-03 00:47:00,77.543,77.547,77.541,77.547,12800000.0
2006-10-03 00:48:00,77.547,77.547,77.533,77.535,12800000.0
2006-10-03 00:49:00,77.542,77.542,77.531,77.531,11200000.0
2006-10-03 00:50:00,77.54,77.55,77.54,77.549,12800000.0
2006-10-03 00:52:00,77.545,77.553,77.543,77.543,11200000.0
2006-10-03 00:54:00,77.551,77.556,77.543,77.545,17600000.0
2006-10-03 00:55:00,77.543,77.548,77.54,77.54,12800000.0
2006-10-03 00:56:00,77.542,77.55,77.541,77.546,12800000.0
2006-10-03 00:57:00,77.553,77.557,77.546,77.546,12200000.0
2006-10-03 00:59:00,77.55,77.557,77.543,77.552,11200000.0
2006-10-03 01:00:00,77.55,77.555,77.544,77.551,16000000.0
2006-10-03 01:02:00,77.547,77.558,77.547,77.552,8000000.0
2006-10-03 01:04:00,77.553,77.553,77.535,77.538,12800000.0
2006-10-03 01:05:00,77.549,77.549,77.53,77.544,11200000.0
2006-10-03 01:07:00,77.546,77.551,77.543,77.547,12200000.0
2006-10-03 01:09:00,77.545,77.55,77.542,77.55,17600000.0
2006-10-03 01:10:00,77.546,77.549,77.536,77.542,16000000.0
2006-10-03 01:12:00,77.541,77.541,77.533,77.535,16000000.0
2006-10-03 01:13:00,77.538,77.544,77.533,77.544,8000000.0
2006-10-03 01:14:00,77.543,77.543,77.533,77.535,16000000.0
2006-10-03 01:17:00,77.54,77.542,77.53,77.54,11200000.0
2006-10-03 01:19:00,77.538,77.551,77.533,77.539,16000000.0
2006-10-03 01:23:00,77.547,77.548,77.54,77.541,11200000.0
2006-10-03 01:24:00,77.542,77.543,77.534,77.538,12800000.0
2006-10-03 01:25:00,77.536,77.542,77.527,77.54,12800000.0
2006-10-03 01:26:00,77.557,77.566,77.554,77.566,11200000.0
2006-10-03 01:27:00,77.561,77.564,77.557,77.56,12800000.0
2006-10-03 01:28:00,77.553,77.557,77.549,77.549,17600000.0
2006-10-03 01:31:00,77.549,77.556,77.544,77.556,11200000.0
2006-10-03 01:32:00,77.56,77.564,77.557,77.561,12800000.0
2006-10-03 01:34:00,77.556,77.557,77.549,77.557,24000000.0
2006-10-03 01:35:00,77.553,77.555,77.541,77.55,13800000.0
2006-10-03 01:36:00,77.548,77.549,77.537,77.539,11200000.0
2006-10-03 01:38:00,77.533,77.542,77.523,77.542,17600000.0
2006-10-03 01:43:00,77.545,77.551,77.545,77.551,11200000.0
2006-10-03 01:44:00,77.559,77.562,77.555,77.557,12800000.0
2006-10-03 01:50:00,77.552,77.552,77.546,77.546,14400000.0
2006-10-03 01:51:00,77.546,77.548,77.539,77.543,11200000.0
2006-10-03 01:53:00,77.524,77.524,77.509,77.51,14400000.0
2006-10-03 01:54:00,77.509,77.516,77.509,77.516,8000000.0
2006-10-03 01:55:00,77.518,77.521,77.513,77.513,12800000.0
2006-10-03 01:56:00,77.523,77.523,77.52,77.523,12800000.0
2006-10-03 01:58:00,77.524,77.524,77.519,77.519,11200000.0
2006-10-03 01:59:00,77.517,77.521,77.502,77.521,11200000.0
2006-10-03 02:00:00,77.52,77.523,77.512,77.523,11200000.0
2006-10-03 02:01:00,77.525,77.53,77.521,77.528,17600000.0
2006-10-03 02:02:00,77.533,77.536,77.528,77.528,12800000.0
2006-10-03 02:03:00,77.532,77.536,77.525,77.529,16000000.0
2006-10-03 02:04:00,77.525,77.526,77.518,77.518,12800000.0
2006-10-03 02:05:00,77.516,77.516,77.507,77.514,12800000.0
2006-10-03 02:06:00,77.517,77.529,77.517,77.525,12800000.0
2006-10-03 02:07:00,77.526,77.53,77.518,77.518,12800000.0
2006-10-03 02:08:00,77.521,77.542,77.517,77.542,17600000.0
2006-10-03 02:09:00,77.551,77.551,77.533,77.54,16000000.0
2006-10-03 02:10:00,77.537,77.552,77.537,77.546,9600000.0
2006-10-03 02:12:00,77.547,77.554,77.544,77.547,11200000.0
2006-10-03 02:13:00,77.553,77.562,77.551,77.559,11200000.0
2006-10-03 02:14:00,77.562,77.562,77.549,77.549,11200000.0
2006-10-03 02:15:00,77.554,77.562,77.548,77.554,11200000.0
2006-10-03 02:17:00,77.563,77.567,77.559,77.565,10600000.0
2006-10-03 02:18:00,77.566,77.57,77.56,77.57,12800000.0
2006-10-03 02:19:00,77.565,77.574,77.56,77.568,12800000.0
2006-10-03 02:21:00,77.563,77.571,77.56,77.571,17600000.0
2006-10-03 02:22:00,77.575,77.575,77.565,77.568,12800000.0
2006-10-03 02:25:00,77.563,77.579,77.563,77.568,17600000.0
2006-10-03 02:27:00,77.574,77.577,77.568,77.575,17600000.0
2006-10-03 02:29:00,77.571,77.575,77.565,77.57,11200000.0
2006-10-03 02:31:00,77.565,77.565,77.544,77.547,17600000.0
2006-10-03 02:32:00,77.544,77.544,77.518,77.527,11200000.0
2006-10-03 02:33:00,77.525,77.53,77.519,77.521,11200000.0
2006-10-03 02:34:00,77.501,77.501,77.485,77.489,14400000.0
2006-10-03 02:35:00,77.497,77.497,77.491,77.491,12800000.0
2006-10-03 02:37:00,77.508,77.513,77.504,77.504,12800000.0
2006-10-03 02:38:00,77.525,77.532,77.52,77.532,12800000.0
2006-10-03 02:39:00,77.538,77.538,77.517,77.517,16000000.0
2006-10-03 02:40:00,77.514,77.522,77.509,77.518,12800000.0
2006-10-03 02:41:00,77.515,77.525,77.514,77.525,11200000.0
2006-10-03 02:42:00,77.524,77.53,77.524,77.526,12800000.0
2006-10-03 02:43:00,77.533,77.538,77.528,77.538,11200000.0
2006-10-03 02:44:00,77.542,77.542,77.533,77.542,12800000.0
2006-10-03 02:46:00,77.541,77.542,77.536,77.542,12800000.0
2006-10-03 02:47:00,77.543,77.551,77.539,77.545,12800000.0
2006-10-03 02:48:00,77.546,77.558,77.546,77.553,14400000.0
2006-10-03 02:50:00,77.558,77.563,77.554,77.563,11200000.0
2006-10-03 02:52:00,77.559,77.564,77.504,77.563,11200000.0
2006-10-03 02:53:00,77.576,77.583,77.569,77.569,11200000.0
2006-10-03 02:54:00,77.499,77.616,77.499,77.59,11200000.0
2006-10-03 02:55:00,77.558,77.567,77.557,77.557,11200000.0
2006-10-03 02:56:00,77.555,77.557,77.549,77.557,11200000.0
2006-10-03 02:57:00,77.555,77.558,77.543,77.558,11200000.0
2006-10-03 02:59:00,77.556,77.556,77.548,77.549,11200000.0
2006-10-03 03:01:00,77.545,77.547,77.53,77.534,11200000.0
2006-10-03 03:02:00,77.534,77.534,77.528,77.528,11200000.0
2006-10-03 03:05:00,77.533,77.542,77.53,77.542,16000000.0
2006-10-03 03:07:00,77.535,77.543,77.53,77.53,14400000.0
2006-10-03 03:08:00,77.536,77.544,77.522,77.536,11200000.0
2006-10-03 03:11:00,77.532,77.543,77.532,77.543,11200000.0
2006-10-03 03:12:00,77.526,77.536,77.512,77.512,17600000.0
2006-10-03 03:13:00,77.532,77.536,77.531,77.533,16000000.0
2006-10-03 03:14:00,77.532,77.535,77.53,77.535,11200000.0
2006-10-03 03:15:00,77.536,77.536,77.528,77.534,17600000.0
2006-10-03 03:16:00,77.531,77.538,77.528,77.53,14400000.0
2006-10-03 03:17:00,77.524,77.537,77.517,77.537,11200000.0
2006-10-03 03:18:00,77.532,77.536,77.527,77.535,12800000.0
2006-10-03 03:19:00,77.532,77.538,77.528,77.53,12800000.0
2006-10-03 03:20:00,77.533,77.537,77.526,77.537,12800000.0
2006-10-03 03:21:00,77.536,77.536,77.525,77.533,14400000.0
2006-10-03 03:25:00,77.526,77.531,77.522,77.522,17600000.0
2006-10-03 03:28:00,77.527,77.529,77.522,77.522,11200000.0
2006-10-03 03:29:00,77.517,77.523,77.511,77.52,12800000.0
2006-10-03 03:31:00,77.53,77.538,77.53,77.537,12200000.0
2006-10-03 03:32:00,77.535,77.539,77.535,77.536,8000000.0
2006-10-03 03:33:00,77.539,77.539,77.531,77.531,11200000.0
2006-10-03 03:35:00,77.532,77.537,77.526,77.534,17600000.0
2006-10-03 03:39:00,77.524,77.533,77.47,77.527,14400000.0
2006-10-03 03:40:00,77.523,77.529,77.519,77.529,12800000.0
2006-10-03 03:41:00,77.528,77.528,77.519,77.519,11200000.0
2006-10-03 03:43:00,77.53,77.53,77.511,77.526,11200000.0
2006-10-03 03:44:00,77.521,77.535,77.516,77.533,12800000.0
2006-10-03 03:45:00,77.525,77.533,77.523,77.525,11200000.0
2006-10-03 03:46:00,77.536,77.541,77.536,77.54,11200000.0
2006-10-03 03:47:00,77.542,77.548,77.534,77.546,11200000.0
2006-10-03 03:48:00,77.555,77.558,77.553,77.553,11200000.0
2006-10-03 03:50:00,77.554,77.558,77.551,77.551,11200000.0
2006-10-03 03:51:00,77.549,77.551,77.541,77.551,8000000.0
2006-10-03 03:55:00,77.548,77.554,77.542,77.554,14400000.0
2006-10-03 03:56:00,77.558,77.571,77.552,77.568,12800000.0
2006-10-03 03:57:00,77.579,77.582,77.573,77.582,12800000.0
2006-10-03 03:59:00,77.589,77.589,77.58,77.581,12800000.0
2006-10-03 04:00:00,77.582,77.582,77.564,77.569,14400000.0
2006-10-03 04:01:00,77.571,77.575,77.562,77.567,11200000.0
2006-10-03 04:02:00,77.564,77.564,77.557,77.557,8000000.0
2006-10-03 04:05:00,77.556,77.556,77.551,77.551,11200000.0
2006-10-03 04:06:00,77.551,77.554,77.547,77.551,14400000.0
2006-10-03 04:08:00,77.553,77.553,77.545,77.551,11200000.0
2006-10-03 04:09:00,77.548,77.548,77.539,77.546,11200000.0
2006-10-03 04:10:00,77.55,77.55,77.54,77.545,14400000.0
2006-10-03 04:11:00,77.542,77.542,77.53,77.539,12800000.0
2006-10-03 04:18:00,77.548,77.551,77.543,77.551,12800000.0
2006-10-03 04:19:00,77.542,77.549,77.528,77.547,12800000.0
2006-10-03 04:21:00,77.549,77.549,77.54,77.542,11200000.0
2006-10-03 04:22:00,77.539,77.558,77.536,77.555,16000000.0
2006-10-03 04:24:00,77.565,77.572,77.564,77.572,12800000.0
2006-10-03 04:25:00,77.573,77.577,77.567,77.574,14400000.0
2006-10-03 04:28:00,77.568,77.568,77.559,77.566,11200000.0
2006-10-03 04:29:00,77.56,77.561,77.548,77.551,12800000.0
2006-10-03 04:33:00,77.553,77.555,77.547,77.555,16000000.0
2006-10-03 04:34:00,77.556,77.556,77.551,77.551,12800000.0
2006-10-03 04:35:00,77.553,77.556,77.551,77.551,12800000.0
2006-10-03 04:36:00,77.556,77.556,77.545,77.545,6400000.0
2006-10-03 04:40:00,77.552,77.556,77.551,77.555,11200000.0
2006-10-03 04:42:00,77.55,77.552,77.53,77.544,12800000.0
2006-10-03 04:43:00,77.543,77.543,77.533,77.537,12800000.0
2006-10-03 04:44:00,77.542,77.55,77.542,77.546,9600000.0
2006-10-03 04:45:00,77.549,77.549,77.538,77.538,12800000.0
2006-10-03 04:46:00,77.535,77.541,77.532,77.541,14800000.0
2006-10-03 04:47:00,77.536,77.542,77.536,77.54,6400000.0
2006-10-03 04:48:00,77.539,77.539,77.528,77.528,12800000.0
2006-10-03 04:49:00,77.53,77.543,77.53,77.533,11200000.0
2006-10-03 04:50:00,77.538,77.538,77.528,77.528,11200000.0
2006-10-03 04:53:00,77.527,77.528,77.525,77.526,9600000.0
2006-10-03 04:54:00,77.525,77.533,77.523,77.525,12800000.0
2006-10-03 04:55:00,77.53,77.535,77.53,77.531,11200000.0
2006-10-03 04:58:00,77.526,77.529,77.52,77.52,8000000.0
2006-10-03 04:59:00,77.527,77.534,77.524,77.53,12800000.0
2006-10-03 05:00:00,77.518,77.535,77.518,77.529,11200000.0
2006-10-03 05:01:00,77.529,77.537,77.527,77.537,14400000.0
2006-10-03 05:02:00,77.543,77.543,77.531,77.533,14400000.0
2006-10-03 05:05:00,77.521,77.53,77.521,77.53,11200000.0
2006-10-03 05:06:00,77.53,77.53,77.522,77.522,11200000.0
2006-10-03 05:07:00,77.505,77.527,77.505,77.527,14400000.0
2006-10-03 05:09:00,77.527,77.53,77.523,77.523,17600000.0
2006-10-03 05:11:00,77.528,77.536,77.519,77.519,12200000.0
2006-10-03 05:12:00,77.526,77.531,77.523,77.525,12800000.0
2006-10-03 05:14:00,77.528,77.53,77.526,77.526,14400000.0
2006-10-03 05:15:00,77.523,77.53,77.508,77.526,16000000.0
2006-10-03 05:20:00,77.529,77.541,77.529,77.54,11200000.0
2006-10-03 05:22:00,77.539,77.548,77.539,77.548,11200000.0
2006-10-03 05:23:00,77.555,77.555,77.543,77.543,12800000.0
2006-10-03 05:24:00,77.545,77.548,77.538,77.538,10600000.0
2006-10-03 05:25:00,77.549,77.555,77.543,77.555,12800000.0
2006-10-03 05:26:00,77.558,77.562,77.555,77.56,12800000.0
2006-10-03 05:27:00,77.561,77.563,77.552,77.559,12800000.0
2006-10-03 05:28:00,77.552,77.56,77.549,77.56,11200000.0
2006-10-03 05:30:00,77.563,77.563,77.539,77.545,16000000.0
2006-10-03 05:31:00,77.543,77.551,77.539,77.551,17600000.0
2006-10-03 05:32:00,77.536,77.545,77.536,77.539,12800000.0
2006-10-03 05:34:00,77.535,77.535,77.523,77.524,16000000.0
2006-10-03 05:35:00,77.527,77.528,77.522,77.522,11200000.0
2006-10-03 05:36:00,77.53,77.537,77.521,77.521,16000000.0
2006-10-03 05:37:00,77.523,77.535,77.521,77.535,11200000.0
2006-10-03 05:44:00,77.537,77.537,77.532,77.532,11000000.0
2006-10-03 05:46:00,77.532,77.536,77.524,77.533,17600000.0
2006-10-03 05:49:00,77.531,77.541,77.531,77.534,17600000.0
2006-10-03 05:50:00,77.536,77.54,77.525,77.525,11200000.0
2006-10-03 05:51:00,77.535,77.535,77.526,77.528,11200000.0
2006-10-03 05:52:00,77.533,77.536,77.522,77.536,12800000.0
2006-10-03 05:53:00,77.532,77.538,77.529,77.53,17600000.0
2006-10-03 05:54:00,77.523,77.533,77.523,77.532,9600000.0
2006-10-03 05:57:00,77.528,77.535,77.525,77.535,12800000.0
2006-10-03 06:00:00,77.534,77.534,77.528,77.529,11200000.0
2006-10-03 06:01:00,77.533,77.536,77.516,77.535,11200000.0
2006-10-03 06:02:00,77.536,77.536,77.514,77.514,12800000.0
2006-10-03 06:03:00,77.532,77.537,77.527,77.536,11200000.0
2006-10-03 06:04:00,77.532,77.534,77.521,77.533,15400000.0
2006-10-03 06:05:00,77.535,77.542,77.529,77.541,14400000.0
2006-10-03 06:07:00,77.532,77.536,77.527,77.534,11200000.0
2006-10-03 06:09:00,77.536,77.536,77.53,77.531,11200000.0
2006-10-03 06:11:00,77.528,77.538,77.523,77.538,17600000.0
2006-10-03 06:13:00,77.537,77.548,77.525,77.537,12800000.0
2006-10-03 06:14:00,77.551,77.551,77.535,77.547,12800000.0
2006-10-03 06:15:00,77.545,77.55,77.545,77.547,8000000.0
2006-10-03 06:19:00,77.548,77.55,77.542,77.545,12800000.0
2006-10-03 06:23:00,77.544,77.548,77.54,77.54,8000000.0
2006-10-03 06:25:00,77.542,77.547,77.527,77.544,12800000.0
2006-10-03 06:27:00,77.547,77.552,77.536,77.549,14400000.0
2006-10-03 06:29:00,77.537,77.548,77.537,77.548,11200000.0
2006-10-03 06:33:00,77.544,77.544,77.531,77.544,17000000.0
2006-10-03 06:35:00,77.548,77.548,77.538,77.548,12800000.0
2006-10-03 06:36:00,77.548,77.548,77.532,77.536,14400000.0
2006-10-03 06:37:00,77.549,77.549,77.541,77.542,12800000.0
2006-10-03 06:38:00,77.546,77.551,77.539,77.551,16000000.0
2006-10-03 06:40:00,77.542,77.549,77.535,77.549,9600000.0
2006-10-03 06:41:00,77.548,77.548,77.538,77.546,12800000.0
2006-10-03 06:42:00,77.546,77.547,77.542,77.547,9600000.0
2006-10-03 06:44:00,77.544,77.551,77.534,77.543,17600000.0
2006-10-03 06:45:00,77.546,77.551,77.534,77.549,17600000.0
2006-10-03 06:47:00,77.548,77.549,77.542,77.549,12800000.0
2006-10-03 06:48:00,77.546,77.547,77.537,77.539,17600000.0
2006-10-03 06:49:00,77.534,77.545,77.532,77.545,17600000.0
2006-10-03 06:50:00,77.533,77.548,77.533,77.546,14400000.0
2006-10-03 06:51:00,77.555,77.557,77.548,77.548,12200000.0
2006-10-03 06:52:00,77.553,77.558,77.55,77.551,12800000.0
2006-10-03 06:53:00,77.549,77.557,77.545,77.557,17600000.0
2006-10-03 06:54:00,77.557,77.557,77.55,77.554,14400000.0
2006-10-03 06:55:00,77.547,77.553,77.547,77.552,9600000.0
2006-10-03 06:56:00,77.552,77.554,77.552,77.552,11200000.0
2006-10-03 06:57:00,77.547,77.556,77.543,77.556,14400000.0
2006-10-03 06:59:00,77.555,77.555,77.536,77.549,12200000.0
2006-10-03 07:00:00,77.552,77.557,77.547,77.557,16000000.0
2006-10-03 07:02:00,77.552,77.557,77.551,77.557,12800000.0
2006-10-03 07:03:00,77.547,77.558,77.547,77.554,12800000.0
2006-10-03 07:05:00,77.55,77.55,77.53,77.541,11200000.0
2006-10-03 07:06:00,77.547,77.55,77.544,77.544,12800000.0
2006-10-03 07:07:00,77.541,77.546,77.541,77.546,11200000.0
2006-10-03 07:08:00,77.542,77.549,77.537,77.537,16000000.0
2006-10-03 07:11:00,77.542,77.542,77.531,77.536,12800000.0
2006-10-03 07:12:00,77.527,77.548,77.527,77.548,6400000.0
2006-10-03 07:14:00,77.535,77.554,77.535,77.544,11200000.0
2006-10-03 07:15:00,77.542,77.552,77.542,77.546,11200000.0
2006-10-03 07:16:00,77.543,77.55,77.541,77.55,11200000.0
2006-10-03 07:20:00,77.549,77.558,77.549,77.553,12800000.0
2006-10-03 07:21:00,77.557,77.561,77.554,77.554,12800000.0
2006-10-03 07:23:00,77.56,77.562,77.555,77.555,11200000.0
2006-10-03 07:26:00,77.553,77.56,77.553,77.56,3200000.0
2006-10-03 07:27:00,77.552,77.561,77.552,77.561,16000000.0
2006-10-03 07:32:00,77.556,77.556,77.546,77.548,17600000.0
2006-10-03 07:34:00,77.558,77.558,77.548,77.548,12800000.0
2006-10-03 07:36:00,77.531,77.56,77.531,77.545,11200000.0
2006-10-03 07:38:00,77.545,77.548,77.544,77.544,12800000.0
2006-10-03 07:39:00,77.537,77.547,77.537,77.547,11200000.0
2006-10-03 07:40:00,77.543,77.547,77.541,77.546,11200000.0
2006-10-03 07:41:00,77.546,77.549,77.539,77.549,12800000.0
2006-10-03 07:45:00,77.546,77.547,77.539,77.542,11200000.0
2006-10-03 07:46:00,77.541,77.545,77.538,77.539,11200000.0
2006-10-03 07:47:00,77.54,77.542,77.531,77.533,14400000.0
2006-10-03 07:50:00,77.537,77.549,77.537,77.548,8000000.0
2006-10-03 07:53:00,77.539,77.542,77.532,77.542,12800000.0
2006-10-03 07:54:00,77.543,77.543,77.537,77.537,11200000.0
2006-10-03 07:55:00,77.536,77.541,77.522,77.541,12800000.0
2006-10-03 07:56:00,77.539,77.543,77.532,77.543,16000000.0
2006-10-03 07:58:00,77.546,77.549,77.539,77.549,11200000.0
2006-10-03 07:59:00,77.546,77.551,77.545,77.548,12800000.0
2006-10-03 08:00:00,77.548,77.548,77.539,77.539,8000000.0
2006-10-03 08:01:00,77.54,77.548,77.535,77.538,11200000.0
2006-10-03 08:02:00,77.532,77.546,77.532,77.546,4800000.0
2006-10-03 08:03:00,77.549,77.557,77.547,77.555,11200000.0
2006-10-03 08:05:00,77.549,77.554,77.543,77.543,14400000.0
2006-10-03 08:06:00,77.541,77.541,77.526,77.526,9600000.0
2006-10-03 08:07:00,77.516,77.516,77.505,77.515,11200000.0
2006-10-03 08:08:00,77.511,77.512,77.505,77.506,17600000.0
2006-10-03 08:09:00,77.506,77.511,77.493,77.493,13200000.0
2006-10-03 08:10:00,77.487,77.509,77.487,77.509,12800000.0
2006-10-03 08:11:00,77.503,77.503,77.486,77.492,11200000.0
2006-10-03 08:12:00,77.486,77.499,77.485,77.492,16000000.0
2006-10-03 08:14:00,77.501,77.508,77.501,77.503,12800000.0
2006-10-03 08:15:00,77.516,77.516,77.492,77.498,16000000.0
2006-10-03 08:16:00,77.511,77.515,77.496,77.509,11200000.0
2006-10-03 08:18:00,77.506,77.515,77.505,77.507,12800000.0
2006-10-03 08:19:00,77.503,77.516,77.503,77.508,14400000.0
2006-10-03 08:20:00,77.517,77.522,77.506,77.521,16000000.0
2006-10-03 08:21:00,77.524,77.535,77.523,77.524,17600000.0
2006-10-03 08:22:00,77.533,77.533,77.525,77.525,11200000.0
2006-10-03 08:23:00,77.526,77.526,77.52,77.52,11200000.0
2006-10-03 08:24:00,77.517,77.521,77.517,77.521,9600000.0
2006-10-03 08:26:00,77.525,77.53,77.436,77.527,8000000.0
2006-10-03 08:28:00,77.524,77.524,77.503,77.521,11200000.0
2006-10-03 08:29:00,77.529,77.546,77.529,77.546,14400000.0
2006-10-03 08:30:00,77.538,77.543,77.534,77.534,11200000.0
2006-10-03 08:31:00,77.521,77.533,77.521,77.525,12200000.0
2006-10-03 08:32:00,77.515,77.522,77.514,77.522,11200000.0
2006-10-03 08:33:00,77.522,77.522,77.514,77.514,11200000.0
2006-10-03 08:34:00,77.509,77.509,77.5,77.507,9600000.0
2006-10-03 08:35:00,77.509,77.509,77.495,77.499,17600000.0
2006-10-03 08:37:00,77.509,77.53,77.509,77.53,11200000.0
2006-10-03 08:38:00,77.527,77.527,77.52,77.526,11200000.0
2006-10-03 08:39:00,77.51,77.529,77.51,77.524,16000000.0
2006-10-03 08:41:00,77.512,77.518,77.51,77.511,17600000.0
2006-10-03 08:42:00,77.514,77.516,77.505,77.508,12800000.0
2006-10-03 08:43:00,77.502,77.509,77.491,77.509,12800000.0
2006-10-03 08:44:00,77.496,77.502,77.492,77.497,12800000.0
2006-10-03 08:46:00,77.495,77.503,77.495,77.501,11200000.0
2006-10-03 08:47:00,77.504,77.504,77.487,77.498,11200000.0
2006-10-03 08:50:00,77.507,77.509,77.497,77.503,12800000.0
2006-10-03 08:51:00,77.518,77.524,77.512,77.52,17600000.0
2006-10-03 08:52:00,77.52,77.52,77.51,77.52,11200000.0
2006-10-03 08:53:00,77.516,77.52,77.508,77.508,16000000.0
2006-10-03 08:55:00,77.503,77.508,77.494,77.494,16000000.0
2006-10-03 08:58:00,77.509,77.512,77.504,77.506,9600000.0
2006-10-03 08:59:00,77.508,77.519,77.508,77.518,12800000.0
2006-10-03 09:00:00,77.526,77.536,77.525,77.536,17600000.0
2006-10-03 09:01:00,77.54,77.54,77.53,77.53,11200000.0
2006-10-03 09:02:00,77.533,77.542,77.526,77.541,11200000.0
2006-10-03 09:03:00,77.543,77.545,77.521,77.535,16000000.0
2006-10-03 09:05:00,77.532,77.536,77.529,77.533,11200000.0
2006-10-03 09:06:00,77.527,77.527,77.512,77.522,12800000.0
2006-10-03 09:07:00,77.528,77.532,77.523,77.528,12800000.0
2006-10-03 09:08:00,77.526,77.526,77.514,77.525,12800000.0
2006-10-03 09:09:00,77.528,77.53,77.514,77.525,17600000.0
2006-10-03 09:10:00,77.515,77.523,77.515,77.523,12800000.0
2006-10-03 09:13:00,77.519,77.521,77.516,77.52,11200000.0
2006-10-03 09:14:00,77.52,77.52,77.506,77.506,11200000.0
2006-10-03 09:15:00,77.508,77.512,77.5,77.503,11200000.0
2006-10-03 09:16:00,77.497,77.5,77.485,77.492,12800000.0
2006-10-03 09:17:00,77.494,77.496,77.488,77.494,11200000.0
2006-10-03 09:18:00,77.488,77.491,77.486,77.489,14400000.0
2006-10-03 09:19:00,77.473,77.473,77.457,77.457,12800000.0
2006-10-03 09:20:00,77.46,77.465,77.456,77.46,16000000.0
2006-10-03 09:21:00,77.459,77.463,77.455,77.457,11200000.0
2006-10-03 09:22:00,77.457,77.457,77.448,77.452,17000000.0
2006-10-03 09:23:00,77.447,77.457,77.447,77.457,12800000.0
2006-10-03 09:24:00,77.38,77.493,77.38,77.459,11200000.0
2006-10-03 09:25:00,77.456,77.463,77.456,77.459,12800000.0
2006-10-03 09:26:00,77.456,77.465,77.45,77.456,10600000.0
2006-10-03 09:27:00,77.454,77.458,77.454,77.456,11200000.0
2006-10-03 09:28:00,77.445,77.451,77.444,77.451,12800000.0
2006-10-03 09:29:00,77.447,77.447,77.442,77.446,11200000.0
2006-10-03 09:30:00,77.441,77.441,77.433,77.435,12800000.0
2006-10-03 09:31:00,77.429,77.431,77.423,77.423,12800000.0
2006-10-03 09:32:00,77.415,77.42,77.393,77.394,14400000.0
2006-10-03 09:33:00,77.403,77.412,77.4,77.412,12800000.0
2006-10-03 09:35:00,77.421,77.425,77.415,77.42,12800000.0
2006-10-03 09:36:00,77.42,77.42,77.409,77.412,9000000.0
2006-10-03 09:37:00,77.406,77.406,77.332,77.392,16000000.0
2006-10-03 09:38:00,77.38,77.382,77.372,77.376,11200000.0
2006-10-03 09:39:00,77.378,77.381,77.375,77.381,12800000.0
2006-10-03 09:40:00,77.388,77.391,77.37,77.384,14400000.0
2006-10-03 09:41:00,77.385,77.389,77.375,77.375,11200000.0
2006-10-03 09:42:00,77.372,77.385,77.372,77.381,16000000.0
2006-10-03 09:43:00,77.383,77.383,77.362,77.362,12800000.0
2006-10-03 09:44:00,77.366,77.377,77.365,77.365,12800000.0
2006-10-03 09:45:00,77.372,77.373,77.362,77.364,12800000.0
2006-10-03 09:46:00,77.377,77.382,77.373,77.38,11200000.0
2006-10-03 09:47:00,77.376,77.377,77.367,77.377,12800000.0
2006-10-03 09:48:00,77.377,77.377,77.362,77.368,11200000.0
2006-10-03 09:49:00,77.371,77.38,77.367,77.378,12800000.0
2006-10-03 09:51:00,77.375,77.385,77.375,77.385,16000000.0
2006-10-03 09:52:00,77.383,77.39,77.381,77.39,14400000.0
2006-10-03 09:53:00,77.382,77.393,77.382,77.389,12800000.0
2006-10-03 09:54:00,77.399,77.409,77.399,77.405,17600000.0
2006-10-03 09:55:00,77.404,77.411,77.404,77.407,11200000.0
2006-10-03 09:58:00,77.379,77.384,77.279,77.384,17600000.0
2006-10-03 09:59:00,77.395,77.414,77.395,77.412,17600000.0
2006-10-03 10:01:00,77.423,77.434,77.422,77.423,12800000.0
2006-10-03 10:02:00,77.423,77.425,77.413,77.425,16000000.0
2006-10-03 10:03:00,77.425,77.431,77.416,77.424,11200000.0
2006-10-03 10:04:00,77.419,77.419,77.393,77.393,8000000.0
2006-10-03 10:05:00,77.387,77.4,77.387,77.388,14400000.0
2006-10-03 10:06:00,77.391,77.402,77.391,77.399,16000000.0
2006-10-03 10:07:00,77.394,77.404,77.39,77.404,12800000.0
2006-10-03 10:08:00,77.396,77.404,77.396,77.404,11200000.0
2006-10-03 10:09:00,77.405,77.41,77.398,77.409,12200000.0
2006-10-03 10:10:00,77.411,77.411,77.398,77.403,17600000.0
2006-10-03 10:11:00,77.394,77.402,77.394,77.402,11200000.0
2006-10-03 10:12:00,77.41,77.415,77.401,77.408,12800000.0
2006-10-03 10:13:00,77.396,77.404,77.395,77.404,12200000.0
2006-10-03 10:15:00,77.4,77.406,77.399,77.399,12800000.0
2006-10-03 10:16:00,77.408,77.416,77.405,77.413,12800000.0
2006-10-03 10:17:00,77.42,77.421,77.413,77.414,11200000.0
2006-10-03 10:19:00,77.416,77.416,77.411,77.413,11200000.0
2006-10-03 10:20:00,77.421,77.422,77.409,77.416,17600000.0
2006-10-03 10:21:00,77.405,77.43,77.404,77.43,16000000.0
2006-10-03 10:22:00,77.431,77.431,77.417,77.417,11200000.0
2006-10-03 10:23:00,77.429,77.432,77.422,77.427,11200000.0
2006-10-03 10:25:00,77.427,77.432,77.417,77.432,11200000.0
2006-10-03 10:26:00,77.43,77.43,77.423,77.428,4800000.0
2006-10-03 10:27:00,77.424,77.43,77.422,77.428,11200000.0
2006-10-03 10:29:00,77.426,77.432,77.424,77.424,11200000.0
2006-10-03 10:30:00,77.429,77.443,77.429,77.443,8400000.0
2006-10-03 10:31:00,77.457,77.462,77.447,77.453,12800000.0
2006-10-03 10:32:00,77.45,77.455,77.448,77.455,17600000.0
2006-10-03 10:33:00,77.447,77.448,77.435,77.435,11200000.0
2006-10-03 10:34:00,77.442,77.442,77.436,77.436,11200000.0
2006-10-03 10:35:00,77.433,77.437,77.426,77.437,10600000.0
2006-10-03 10:36:00,77.435,77.436,77.428,77.434,11200000.0
2006-10-03 10:37:00,77.438,77.446,77.352,77.436,11200000.0
2006-10-03 10:38:00,77.446,77.446,77.429,77.445,12800000.0
2006-10-03 10:39:00,77.44,77.454,77.44,77.453,11200000.0
2006-10-03 10:42:00,77.461,77.47,77.453,77.47,11200000.0
2006-10-03 10:43:00,77.476,77.476,77.471,77.476,11200000.0
2006-10-03 10:44:00,77.471,77.478,77.471,77.477,12200000.0
2006-10-03 10:45:00,77.465,77.474,77.464,77.468,12800000.0
2006-10-03 10:46:00,77.468,77.476,77.468,77.476,12800000.0
2006-10-03 10:47:00,77.474,77.476,77.453,77.476,12800000.0
2006-10-03 10:49:00,77.459,77.467,77.459,77.466,11200000.0
2006-10-03 10:50:00,77.475,77.484,77.467,77.467,16000000.0
2006-10-03 10:51:00,77.464,77.473,77.464,77.468,17000000.0
2006-10-03 10:53:00,77.467,77.468,77.447,77.45,11200000.0
2006-10-03 10:55:00,77.462,77.472,77.459,77.464,11200000.0
2006-10-03 10:56:00,77.471,77.477,77.471,77.474,17600000.0
2006-10-03 10:57:00,77.465,77.473,77.465,77.472,16000000.0
2006-10-03 10:58:00,77.473,77.475,77.377,77.465,12800000.0
2006-10-03 10:59:00,77.468,77.468,77.457,77.457,11200000.0
2006-10-03 11:00:00,77.467,77.473,77.465,77.469,12800000.0
2006-10-03 11:01:00,77.466,77.469,77.461,77.461,12800000.0
2006-10-03 11:02:00,77.462,77.469,77.46,77.46,16000000.0
2006-10-03 11:03:00,77.465,77.465,77.445,77.452,12800000.0
2006-10-03 11:05:00,77.456,77.456,77.436,77.448,17600000.0
2006-10-03 11:07:00,77.446,77.452,77.432,77.451,17600000.0
2006-10-03 11:08:00,77.374,77.44,77.374,77.44,11200000.0
2006-10-03 11:09:00,77.466,77.496,77.466,77.496,17600000.0
2006-10-03 11:10:00,77.495,77.503,77.495,77.5,12800000.0
2006-10-03 11:11:00,77.518,77.528,77.518,77.521,11200000.0
2006-10-03 11:12:00,77.525,77.527,77.508,77.508,17600000.0
2006-10-03 11:13:00,77.517,77.524,77.503,77.519,14400000.0
2006-10-03 11:14:00,77.529,77.538,77.529,77.533,11200000.0
2006-10-03 11:15:00,77.525,77.527,77.515,77.524,11200000.0
2006-10-03 11:16:00,77.521,77.523,77.52,77.52,12800000.0
2006-10-03 11:17:00,77.51,77.51,77.498,77.507,11200000.0
2006-10-03 11:18:00,77.513,77.516,77.511,77.516,12800000.0
2006-10-03 11:19:00,77.509,77.51,77.501,77.503,17600000.0
2006-10-03 11:20:00,77.505,77.511,77.499,77.506,12800000.0
2006-10-03 11:21:00,77.512,77.517,77.507,77.517,14400000.0
2006-10-03 11:22:00,77.514,77.517,77.505,77.509,12800000.0
2006-10-03 11:24:00,77.508,77.508,77.49,77.497,12800000.0
2006-10-03 11:25:00,77.488,77.494,77.466,77.48,17600000.0
2006-10-03 11:26:00,77.49,77.502,77.489,77.502,14400000.0
2006-10-03 11:27:00,77.504,77.51,77.492,77.503,11200000.0
2006-10-03 11:28:00,77.508,77.512,77.503,77.512,14400000.0
2006-10-03 11:30:00,77.518,77.527,77.518,77.525,14400000.0
2006-10-03 11:31:00,77.535,77.538,77.527,77.53,11200000.0
2006-10-03 11:32:00,77.528,77.536,77.527,77.536,17600000.0
2006-10-03 11:33:00,77.536,77.536,77.52,77.52,12800000.0
2006-10-03 11:34:00,77.553,77.622,77.553,77.61,12800000.0
2006-10-03 11:35:00,77.612,77.622,77.61,77.616,11200000.0
2006-10-03 11:36:00,77.631,77.639,77.63,77.639,12800000.0
2006-10-03 11:37:00,77.639,77.643,77.635,77.635,11200000.0
2006-10-03 11:38:00,77.643,77.667,77.643,77.667,11200000.0
2006-10-03 11:39:00,77.677,77.678,77.662,77.664,11200000.0
2006-10-03 11:40:00,77.656,77.66,77.648,77.653,11200000.0
2006-10-03 11:41:00,77.645,77.654,77.641,77.644,16000000.0
2006-10-03 11:42:00,77.644,77.65,77.632,77.642,17600000.0
2006-10-03 11:44:00,77.633,77.633,77.621,77.622,11200000.0
2006-10-03 11:45:00,77.621,77.623,77.615,77.615,14400000.0
2006-10-03 11:46:00,77.614,77.62,77.608,77.62,11200000.0
2006-10-03 11:47:00,77.621,77.629,77.606,77.629,17600000.0
2006-10-03 11:48:00,77.634,77.637,77.62,77.637,11200000.0
2006-10-03 11:49:00,77.616,77.627,77.616,77.621,12800000.0
2006-10-03 11:50:00,77.607,77.607,77.596,77.604,12800000.0
2006-10-03 11:51:00,77.598,77.6,77.591,77.592,11200000.0
2006-10-03 11:52:00,77.6,77.605,77.598,77.605,11200000.0
2006-10-03 11:53:00,77.604,77.613,77.595,77.612,16000000.0
2006-10-03 11:55:00,77.619,77.619,77.536,77.594,11200000.0
2006-10-03 11:56:00,77.585,77.594,77.585,77.588,12800000.0
2006-10-03 11:57:00,77.587,77.587,77.57,77.57,12800000.0
2006-10-03 11:58:00,77.579,77.581,77.578,77.578,11200000.0
2006-10-03 11:59:00,77.593,77.601,77.591,77.595,11200000.0
2006-10-03 12:00:00,77.594,77.595,77.591,77.594,11200000.0
2006-10-03 12:01:00,77.597,77.601,77.592,77.592,11200000.0
2006-10-03 12:02:00,77.591,77.606,77.591,77.605,14400000.0
2006-10-03 12:03:00,77.618,77.624,77.611,77.621,11200000.0
2006-10-03 12:04:00,77.63,77.63,77.614,77.624,17600000.0
2006-10-03 12:05:00,77.62,77.62,77.613,77.614,17600000.0
2006-10-03 12:06:00,77.614,77.614,77.602,77.602,12800000.0
2006-10-03 12:08:00,77.613,77.616,77.605,77.611,11200000.0
2006-10-03 12:10:00,77.602,77.602,77.582,77.582,11200000.0
2006-10-03 12:12:00,77.595,77.595,77.59,77.593,11200000.0
2006-10-03 12:13:00,77.591,77.599,77.588,77.594,11200000.0
2006-10-03 12:14:00,77.597,77.597,77.583,77.592,12800000.0
2006-10-03 12:15:00,77.595,77.595,77.588,77.588,12800000.0
2006-10-03 12:16:00,77.581,77.599,77.581,77.599,12800000.0
2006-10-03 12:17:00,77.6,77.602,77.539,77.595,17600000.0
2006-10-03 12:18:00,77.59,77.604,77.59,77.599,16400000.0
2006-10-03 12:19:00,77.602,77.602,77.585,77.598,12800000.0
2006-10-03 12:20:00,77.6,77.603,77.592,77.596,14400000.0
2006-10-03 12:22:00,77.593,77.594,77.577,77.577,16000000.0
2006-10-03 12:24:00,77.577,77.577,77.565,77.565,12800000.0
2006-10-03 12:25:00,77.571,77.576,77.571,77.576,11200000.0
2006-10-03 12:28:00,77.571,77.579,77.568,77.574,12800000.0
2006-10-03 12:29:00,77.572,77.577,77.567,77.577,17600000.0
2006-10-03 12:31:00,77.572,77.581,77.564,77.573,12800000.0
2006-10-03 12:32:00,77.576,77.585,77.573,77.58,13200000.0
2006-10-03 12:33:00,77.585,77.589,77.579,77.589,14400000.0
2006-10-03 12:34:00,77.594,77.599,77.589,77.592,12800000.0
2006-10-03 12:37:00,77.596,77.608,77.595,77.602,11200000.0
2006-10-03 12:38:00,77.612,77.622,77.526,77.621,17600000.0
2006-10-03 12:40:00,77.617,77.625,77.606,77.625,16000000.0
2006-10-03 12:41:00,77.627,77.631,77.618,77.618,12800000.0
2006-10-03 12:42:00,77.622,77.627,77.622,77.626,14400000.0
2006-10-03 12:43:00,77.629,77.629,77.617,77.625,12800000.0
2006-10-03 12:44:00,77.615,77.623,77.603,77.611,17600000.0
2006-10-03 12:45:00,77.622,77.625,77.611,77.625,15400000.0
2006-10-03 12:46:00,77.625,77.625,77.617,77.623,12800000.0
2006-10-03 12:47:00,77.62,77.62,77.602,77.615,12800000.0
2006-10-03 12:49:00,77.623,77.623,77.612,77.619,16000000.0
2006-10-03 12:50:00,77.616,77.616,77.601,77.611,14400000.0
2006-10-03 12:51:00,77.614,77.616,77.602,77.602,11200000.0
2006-10-03 12:52:00,77.601,77.603,77.594,77.603,11200000.0
2006-10-03 12:54:00,77.603,77.603,77.59,77.591,12800000.0
2006-10-03 12:57:00,77.589,77.592,77.57,77.57,11200000.0
2006-10-03 12:59:00,77.558,77.568,77.554,77.554,16000000.0
2006-10-03 13:00:00,77.552,77.563,77.546,77.563,12800000.0
2006-10-03 13:01:00,77.558,77.568,77.554,77.568,14400000.0
2006-10-03 13:04:00,77.554,77.556,77.55,77.55,11200000.0
2006-10-03 13:05:00,77.553,77.56,77.553,77.56,12800000.0
2006-10-03 13:07:00,77.567,77.573,77.563,77.563,14400000.0
2006-10-03 13:08:00,77.569,77.578,77.569,77.578,17600000.0
2006-10-03 13:09:00,77.595,77.609,77.595,77.609,12800000.0
2006-10-03 13:10:00,77.599,77.605,77.583,77.605,16000000.0
2006-10-03 13:11:00,77.604,77.614,77.604,77.614,11200000.0
2006-10-03 13:12:00,77.617,77.617,77.603,77.603,12800000.0
2006-10-03 13:13:00,77.603,77.61,77.601,77.604,17600000.0
2006-10-03 13:14:00,77.609,77.609,77.594,77.594,12800000.0
2006-10-03 13:15:00,77.603,77.603,77.59,77.598,12800000.0
2006-10-03 13:16:00,77.595,77.61,77.594,77.61,17600000.0
2006-10-03 13:17:00,77.596,77.607,77.596,77.601,12800000.0
2006-10-03 13:18:00,77.591,77.604,77.591,77.604,11200000.0
2006-10-03 13:22:00,77.59,77.59,77.543,77.543,14400000.0
2006-10-03 13:23:00,77.545,77.557,77.544,77.544,12800000.0
2006-10-03 13:24:00,77.56,77.56,77.494,77.547,8000000.0
2006-10-03 13:25:00,77.552,77.565,77.552,77.555,17600000.0
2006-10-03 13:26:00,77.556,77.556,77.54,77.549,17600000.0
2006-10-03 13:28:00,77.539,77.539,77.446,77.533,16000000.0
2006-10-03 13:29:00,77.528,77.539,77.528,77.538,11200000.0
2006-10-03 13:30:00,77.54,77.54,77.53,77.53,12800000.0
2006-10-03 13:31:00,77.526,77.534,77.526,77.534,11200000.0
2006-10-03 13:33:00,77.519,77.52,77.514,77.515,19200000.0
2006-10-03 13:34:00,77.522,77.524,77.517,77.524,14400000.0
2006-10-03 13:37:00,77.517,77.526,77.517,77.526,14400000.0
2006-10-03 13:38:00,77.528,77.528,77.519,77.525,33600000.0
2006-10-03 13:40:00,77.518,77.534,77.518,77.532,40000000.0
2006-10-03 13:41:00,77.544,77.564,77.544,77.564,16000000.0
2006-10-03 13:42:00,77.554,77.563,77.554,77.556,11200000.0
2006-10-03 13:43:00,77.563,77.563,77.549,77.553,27600000.0
2006-10-03 13:44:00,77.553,77.559,77.546,77.546,33600000.0
2006-10-03 13:46:00,77.547,77.547,77.533,77.541,23400000.0
2006-10-03 13:48:00,77.537,77.539,77.526,77.526,12800000.0
2006-10-03 13:49:00,77.526,77.534,77.526,77.534,17600000.0
2006-10-03 13:51:00,77.543,77.549,77.543,77.549,24000000.0
2006-10-03 13:52:00,77.565,77.573,77.56,77.56,12800000.0
2006-10-03 13:53:00,77.565,77.575,77.565,77.568,17600000.0
2006-10-03 13:55:00,77.563,77.57,77.562,77.567,14400000.0
2006-10-03 13:56:00,77.562,77.562,77.541,77.541,14400000.0
2006-10-03 13:57:00,77.536,77.539,77.529,77.538,29200000.0
2006-10-03 13:58:00,77.535,77.535,77.529,77.529,14400000.0
2006-10-03 13:59:00,77.528,77.529,77.521,77.525,32000000.0
2006-10-03 14:00:00,77.529,77.536,77.528,77.528,48000000.0
2006-10-03 14:01:00,77.533,77.542,77.53,77.542,32000000.0
2006-10-03 14:02:00,77.545,77.55,77.544,77.55,14400000.0
2006-10-03 14:03:00,77.556,77.556,77.549,77.549,14800000.0
2006-10-03 14:04:00,77.548,77.551,77.543,77.543,11200000.0
2006-10-03 14:06:00,77.543,77.548,77.538,77.548,37200000.0
2006-10-03 14:11:00,77.544,77.546,77.534,77.539,14400000.0
2006-10-03 14:13:00,77.546,77.548,77.542,77.546,14400000.0
2006-10-03 14:14:00,77.547,77.549,77.545,77.545,12800000.0
2006-10-03 14:15:00,77.547,77.556,77.546,77.55,29200000.0
2006-10-03 14:16:00,77.548,77.563,77.548,77.563,25600000.0
2006-10-03 14:17:00,77.568,77.588,77.568,77.587,12800000.0
2006-10-03 14:18:00,77.599,77.613,77.599,77.613,16000000.0
2006-10-03 14:19:00,77.618,77.627,77.618,77.619,13200000.0
2006-10-03 14:20:00,77.621,77.622,77.615,77.618,25000000.0
2006-10-03 14:21:00,77.619,77.638,77.618,77.638,28800000.0
2006-10-03 14:22:00,77.629,77.638,77.629,77.638,11200000.0
2006-10-03 14:23:00,77.646,77.648,77.637,77.643,48000000.0
2006-10-03 14:24:00,77.641,77.641,77.624,77.624,13200000.0
2006-10-03 14:25:00,77.624,77.651,77.624,77.651,12800000.0
2006-10-03 14:26:00,77.646,77.649,77.642,77.642,12800000.0
2006-10-03 14:27:00,77.638,77.646,77.635,77.641,17600000.0
2006-10-03 14:28:00,77.632,77.636,77.621,77.632,10600000.0
2006-10-03 14:29:00,77.64,77.647,77.637,77.647,36800000.0
2006-10-03 14:30:00,77.641,77.653,77.641,77.651,22400000.0
2006-10-03 14:31:00,77.651,77.653,77.647,77.647,20800000.0
2006-10-03 14:32:00,77.648,77.667,77.645,77.667,8000000.0
2006-10-03 14:33:00,77.675,77.675,77.666,77.671,23400000.0
2006-10-03 14:34:00,77.672,77.681,77.668,77.681,12800000.0
2006-10-03 14:35:00,77.671,77.671,77.665,77.665,14400000.0
2006-10-03 14:36:00,77.669,77.68,77.669,77.671,11200000.0
2006-10-03 14:37:00,77.673,77.673,77.667,77.672,11600000.0
2006-10-03 14:38:00,77.67,77.673,77.665,77.666,55400000.0
2006-10-03 14:39:00,77.668,77.673,77.661,77.672,12800000.0
2006-10-03 14:41:00,77.673,77.679,77.671,77.671,56000000.0
2006-10-03 14:42:00,77.671,77.674,77.663,77.67,12800000.0
2006-10-03 14:43:00,77.672,77.672,77.664,77.668,25600000.0
2006-10-03 14:44:00,77.668,77.668,77.66,77.667,12800000.0
2006-10-03 14:46:00,77.66,77.668,77.66,77.668,11200000.0
2006-10-03 14:48:00,77.663,77.669,77.662,77.669,19200000.0
2006-10-03 14:49:00,77.661,77.661,77.645,77.646,32000000.0
2006-10-03 14:50:00,77.634,77.636,77.631,77.636,28800000.0
2006-10-03 14:51:00,77.627,77.634,77.626,77.626,32000000.0
2006-10-03 14:52:00,77.628,77.628,77.624,77.624,12800000.0
2006-10-03 14:54:00,77.621,77.63,77.621,77.63,12800000.0
2006-10-03 14:55:00,77.629,77.629,77.622,77.625,16000000.0
2006-10-03 14:56:00,77.611,77.616,77.606,77.606,12800000.0
2006-10-03 14:57:00,77.612,77.612,77.6,77.6,12800000.0
2006-10-03 14:58:00,77.608,77.608,77.594,77.603,17600000.0
2006-10-03 14:59:00,77.601,77.603,77.596,77.598,16000000.0
2006-10-03 15:00:00,77.6,77.608,77.6,77.608,14400000.0
2006-10-03 15:01:00,77.605,77.622,77.605,77.614,12800000.0
2006-10-03 15:02:00,77.621,77.631,77.617,77.627,27200000.0
2006-10-03 15:03:00,77.61,77.61,77.584,77.584,12800000.0
2006-10-03 15:04:00,77.589,77.596,77.589,77.592,11200000.0
2006-10-03 15:06:00,77.59,77.59,77.58,77.58,11200000.0
2006-10-03 15:07:00,77.599,77.603,77.596,77.597,26000000.0
2006-10-03 15:08:00,77.591,77.591,77.586,77.586,3200000.0
2006-10-03 15:09:00,77.574,77.589,77.574,77.575,16000000.0
2006-10-03 15:10:00,77.593,77.596,77.589,77.594,12800000.0
2006-10-03 15:11:00,77.601,77.606,77.6,77.606,32000000.0
2006-10-03 15:12:00,77.608,77.608,77.598,77.607,12800000.0
2006-10-03 15:14:00,77.6,77.6,77.593,77.593,34600000.0
2006-10-03 15:17:00,77.591,77.598,77.591,77.591,22400000.0
2006-10-03 15:18:00,77.593,77.593,77.587,77.589,22400000.0
2006-10-03 15:19:00,77.594,77.601,77.594,77.595,16000000.0
2006-10-03 15:20:00,77.592,77.594,77.589,77.594,24000000.0
2006-10-03 15:21:00,77.596,77.602,77.594,77.602,14400000.0
2006-10-03 15:22:00,77.603,77.603,77.594,77.597,12800000.0
2006-10-03 15:23:00,77.597,77.607,77.596,77.604,48000000.0
2006-10-03 15:24:00,77.602,77.608,77.599,77.607,25600000.0
2006-10-03 15:25:00,77.598,77.601,77.592,77.594,27200000.0
2006-10-03 15:26:00,77.59,77.594,77.59,77.591,40000000.0
2006-10-03 15:27:00,77.6,77.606,77.6,77.604,28800000.0
2006-10-03 15:28:00,77.607,77.613,77.604,77.609,69800000.0
2006-10-03 15:29:00,77.611,77.615,77.521,77.606,46400000.0
2006-10-03 15:31:00,77.603,77.603,77.592,77.592,60800000.0
2006-10-03 15:32:00,77.598,77.606,77.598,77.604,29800000.0
2006-10-03 15:33:00,77.611,77.619,77.61,77.61,30400000.0
2006-10-03 15:34:00,77.612,77.63,77.612,77.623,22400000.0
2006-10-03 15:35:00,77.627,77.632,77.62,77.626,33600000.0
2006-10-03 15:36:00,77.63,77.634,77.626,77.626,32000000.0
2006-10-03 15:37:00,77.626,77.634,77.626,77.633,30400000.0
2006-10-03 15:38:00,77.635,77.637,77.628,77.629,58600000.0
2006-10-03 15:39:00,77.625,77.625,77.616,77.619,36800000.0
2006-10-03 15:40:00,77.62,77.626,77.617,77.624,34600000.0
2006-10-03 15:42:00,77.621,77.622,77.617,77.617,43200000.0
2006-10-03 15:44:00,77.606,77.627,77.606,77.627,12800000.0
2006-10-03 15:45:00,77.629,77.636,77.619,77.636,16000000.0
2006-10-03 15:46:00,77.637,77.639,77.63,77.63,14400000.0
2006-10-03 15:47:00,77.628,77.631,77.621,77.621,30400000.0
2006-10-03 15:48:00,77.623,77.63,77.619,77.619,27200000.0
2006-10-03 15:49:00,77.625,77.629,77.614,77.622,11200000.0
2006-10-03 15:52:00,77.622,77.622,77.614,77.614,20200000.0
2006-10-03 15:53:00,77.616,77.616,77.604,77.61,24000000.0
2006-10-03 15:56:00,77.611,77.616,77.607,77.615,51200000.0
2006-10-03 15:57:00,77.605,77.615,77.604,77.606,12800000.0
2006-10-03 15:58:00,77.605,77.61,77.599,77.607,19200000.0
2006-10-03 16:00:00,77.606,77.613,77.604,77.604,51600000.0
2006-10-03 16:01:00,77.604,77.612,77.604,77.61,41000000.0
2006-10-03 16:04:00,77.605,77.615,77.605,77.61,44800000.0
2006-10-03 16:05:00,77.607,77.61,77.598,77.604,48000000.0
2006-10-03 16:06:00,77.601,77.601,77.589,77.589,34600000.0
2006-10-03 16:07:00,77.592,77.597,77.584,77.594,31400000.0
2006-10-03 16:08:00,77.588,77.598,77.588,77.594,44800000.0
2006-10-03 16:09:00,77.598,77.605,77.598,77.598,44800000.0
2006-10-03 16:11:00,77.607,77.608,77.601,77.607,14400000.0
2006-10-03 16:13:00,77.606,77.621,77.606,77.621,11200000.0
2006-10-03 16:14:00,77.623,77.623,77.61,77.61,48400000.0
2006-10-03 16:15:00,77.61,77.616,77.607,77.616,59200000.0
2006-10-03 16:16:00,77.612,77.622,77.608,77.622,17600000.0
2006-10-03 16:18:00,77.619,77.629,77.619,77.627,11200000.0
2006-10-03 16:19:00,77.625,77.63,77.624,77.626,22400000.0
2006-10-03 16:20:00,77.623,77.628,77.622,77.624,11200000.0
2006-10-03 16:22:00,77.621,77.622,77.614,77.622,41600000.0
2006-10-03 16:23:00,77.626,77.632,77.622,77.624,42600000.0
2006-10-03 16:24:00,77.634,77.635,77.624,77.63,17000000.0
2006-10-03 16:25:00,77.643,77.643,77.632,77.635,33600000.0
2006-10-03 16:26:00,77.628,77.628,77.624,77.625,17600000.0
2006-10-03 16:31:00,77.626,77.629,77.623,77.626,41000000.0
2006-10-03 16:32:00,77.627,77.637,77.626,77.637,12800000.0
2006-10-03 16:33:00,77.634,77.637,77.63,77.632,27200000.0
2006-10-03 16:34:00,77.626,77.63,77.617,77.623,34600000.0
2006-10-03 16:35:00,77.62,77.621,77.609,77.612,52200000.0
2006-10-03 16:36:00,77.61,77.61,77.602,77.607,51200000.0
2006-10-03 16:37:00,77.601,77.609,77.6,77.609,41600000.0
2006-10-03 16:38:00,77.609,77.616,77.606,77.61,39400000.0
2006-10-03 16:39:00,77.604,77.613,77.604,77.613,35200000.0
2006-10-03 16:40:00,77.614,77.619,77.606,77.615,56000000.0
2006-10-03 16:42:00,77.611,77.624,77.611,77.618,54400000.0
2006-10-03 16:43:00,77.624,77.633,77.618,77.63,17600000.0
2006-10-03 16:44:00,77.634,77.634,77.625,77.626,11200000.0
2006-10-03 16:45:00,77.619,77.626,77.619,77.623,57600000.0
2006-10-03 16:46:00,77.622,77.63,77.619,77.619,11200000.0
2006-10-03 16:48:00,77.622,77.634,77.622,77.634,52800000.0
2006-10-03 16:51:00,77.634,77.643,77.634,77.642,32000000.0
2006-10-03 16:53:00,77.648,77.649,77.641,77.649,29800000.0
2006-10-03 16:54:00,77.647,77.647,77.638,77.647,11200000.0
2006-10-03 16:56:00,77.643,77.651,77.639,77.651,36200000.0
2006-10-03 16:57:00,77.649,77.659,77.649,77.657,19200000.0
2006-10-03 16:59:00,77.657,77.681,77.657,77.676,51200000.0
2006-10-03 17:00:00,77.696,77.698,77.685,77.686,49600000.0
2006-10-03 17:01:00,77.683,77.688,77.68,77.682,40000000.0
2006-10-03 17:03:00,77.681,77.684,77.669,77.676,44200000.0
2006-10-03 17:04:00,77.679,77.684,77.675,77.682,41600000.0
2006-10-03 17:05:00,77.684,77.684,77.673,77.681,54400000.0
2006-10-03 17:06:00,77.683,77.683,77.675,77.675,59200000.0
2006-10-03 17:07:00,77.678,77.682,77.674,77.679,35200000.0
2006-10-03 17:09:00,77.676,77.683,77.673,77.676,59200000.0
2006-10-03 17:11:00,77.68,77.683,77.677,77.683,38400000.0
2006-10-03 17:12:00,77.679,77.687,77.677,77.687,25600000.0
2006-10-03 17:13:00,77.697,77.702,77.696,77.7,28800000.0
2006-10-03 17:14:00,77.707,77.725,77.707,77.72,22400000.0
2006-10-03 17:15:00,77.724,77.728,77.719,77.723,19200000.0
2006-10-03 17:16:00,77.729,77.729,77.714,77.718,17600000.0
2006-10-03 17:17:00,77.721,77.722,77.712,77.713,38400000.0
2006-10-03 17:19:00,77.708,77.716,77.708,77.71,24000000.0
2006-10-03 17:20:00,77.706,77.71,77.704,77.705,16000000.0
2006-10-03 17:21:00,77.702,77.702,77.684,77.684,28800000.0
2006-10-03 17:22:00,77.682,77.683,77.676,77.683,18600000.0
2006-10-03 17:24:00,77.674,77.681,77.667,77.68,12800000.0
2006-10-03 17:28:00,77.672,77.672,77.665,77.668,12800000.0
2006-10-03 17:29:00,77.658,77.659,77.642,77.642,26600000.0
2006-10-03 17:30:00,77.615,77.62,77.608,77.608,17600000.0
2006-10-03 17:31:00,77.608,77.614,77.603,77.607,87800000.0
2006-10-03 17:32:00,77.608,77.614,77.606,77.612,52800000.0
2006-10-03 17:33:00,77.612,77.615,77.61,77.611,36800000.0
2006-10-03 17:34:00,77.608,77.615,77.605,77.613,64400000.0
2006-10-03 17:35:00,77.621,77.634,77.621,77.631,43200000.0
2006-10-03 17:36:00,77.632,77.632,77.614,77.614,33600000.0
2006-10-03 17:37:00,77.623,77.631,77.62,77.625,16000000.0
2006-10-03 17:38:00,77.623,77.631,77.614,77.63,35200000.0
2006-10-03 17:39:00,77.63,77.63,77.616,77.624,16000000.0
2006-10-03 17:40:00,77.628,77.63,77.622,77.622,75200000.0
2006-10-03 17:41:00,77.619,77.625,77.616,77.616,12800000.0
2006-10-03 17:42:00,77.621,77.621,77.611,77.613,4800000.0
2006-10-03 17:43:00,77.626,77.63,77.606,77.617,17000000.0
2006-10-03 17:45:00,77.623,77.633,77.623,77.631,30400000.0
2006-10-03 17:46:00,77.631,77.64,77.625,77.631,41600000.0
2006-10-03 17:47:00,77.633,77.637,77.631,77.632,57600000.0
2006-10-03 17:48:00,77.634,77.634,77.627,77.628,57600000.0
2006-10-03 17:49:00,77.631,77.637,77.626,77.632,46400000.0
2006-10-03 17:55:00,77.638,77.643,77.636,77.642,40000000.0
2006-10-03 17:56:00,77.651,77.662,77.65,77.662,44800000.0
2006-10-03 17:58:00,77.663,77.667,77.661,77.666,17000000.0
2006-10-03 17:59:00,77.668,77.669,77.659,77.662,62400000.0
2006-10-03 18:00:00,77.666,77.674,77.665,77.674,51200000.0
2006-10-03 18:01:00,77.682,77.684,77.677,77.678,32000000.0
2006-10-03 18:02:00,77.671,77.674,77.668,77.67,24000000.0
2006-10-03 18:03:00,77.669,77.674,77.665,77.674,36800000.0
2006-10-03 18:05:00,77.68,77.682,77.675,77.678,12800000.0
2006-10-03 18:06:00,77.676,77.677,77.666,77.674,30400000.0
2006-10-03 18:07:00,77.672,77.672,77.659,77.667,11200000.0
2006-10-03 18:08:00,77.667,77.67,77.662,77.665,84800000.0
2006-10-03 18:09:00,77.665,77.67,77.661,77.664,33600000.0
2006-10-03 18:10:00,77.661,77.661,77.643,77.652,16000000.0
2006-10-03 18:12:00,77.654,77.661,77.653,77.655,12800000.0
2006-10-03 18:13:00,77.66,77.664,77.659,77.663,27200000.0
2006-10-03 18:17:00,77.66,77.664,77.656,77.659,43200000.0
2006-10-03 18:18:00,77.656,77.663,77.656,77.661,30400000.0
2006-10-03 18:19:00,77.662,77.662,77.651,77.652,46400000.0
2006-10-03 18:21:00,77.656,77.661,77.652,77.655,12800000.0
2006-10-03 18:23:00,77.666,77.671,77.659,77.67,46400000.0
2006-10-03 18:25:00,77.671,77.675,77.66,77.675,34000000.0
2006-10-03 18:26:00,77.663,77.676,77.663,77.667,12200000.0
2006-10-03 18:29:00,77.676,77.676,77.67,77.676,25600000.0
2006-10-03 18:31:00,77.678,77.68,77.672,77.677,11200000.0
2006-10-03 18:32:00,77.678,77.682,77.676,77.679,70400000.0
2006-10-03 18:33:00,77.682,77.682,77.675,77.675,32000000.0
2006-10-03 18:34:00,77.678,77.681,77.675,77.675,19200000.0
2006-10-03 18:36:00,77.679,77.679,77.677,77.677,3200000.0
2006-10-03 18:38:00,77.668,77.68,77.668,77.678,50000000.0
2006-10-03 18:41:00,77.675,77.687,77.672,77.683,72400000.0
2006-10-03 18:42:00,77.68,77.68,77.666,77.667,79200000.0
2006-10-03 18:43:00,77.667,77.667,77.661,77.666,49600000.0
2006-10-03 18:45:00,77.672,77.677,77.656,77.677,12800000.0
2006-10-03 18:46:00,77.681,77.684,77.673,77.677,12800000.0
2006-10-03 18:47:00,77.677,77.684,77.673,77.677,14400000.0
2006-10-03 18:48:00,77.679,77.685,77.678,77.685,28800000.0
2006-10-03 18:50:00,77.685,77.688,77.677,77.677,45800000.0
2006-10-03 18:51:00,77.685,77.695,77.682,77.695,12800000.0
2006-10-03 18:52:00,77.691,77.697,77.684,77.684,19200000.0
2006-10-03 18:53:00,77.688,77.695,77.683,77.689,30400000.0
2006-10-03 18:54:00,77.694,77.694,77.688,77.69,19200000.0
2006-10-03 18:56:00,77.687,77.687,77.674,77.681,16000000.0
2006-10-03 18:57:00,77.693,77.695,77.689,77.695,19200000.0
2006-10-03 18:58:00,77.697,77.702,77.696,77.698,32000000.0
2006-10-03 19:12:00,77.686,77.692,77.686,77.692,23400000.0
2006-10-03 19:13:00,77.688,77.703,77.686,77.703,16000000.0
2006-10-03 19:15:00,77.71,77.717,77.701,77.706,16000000.0
2006-10-03 19:16:00,77.715,77.715,77.695,77.706,13200000.0
2006-10-03 19:17:00,77.706,77.708,77.701,77.708,14400000.0
2006-10-03 19:19:00,77.706,77.708,77.699,77.703,11200000.0
2006-10-03 19:20:00,77.702,77.702,77.686,77.701,14400000.0
2006-10-03 19:21:00,77.693,77.701,77.693,77.698,17600000.0
2006-10-03 19:23:00,77.701,77.701,77.686,77.693,16000000.0
2006-10-03 19:25:00,77.694,77.704,77.694,77.704,12800000.0
2006-10-03 19:26:00,77.7,77.708,77.7,77.707,41600000.0
2006-10-03 19:29:00,77.706,77.706,77.695,77.695,12800000.0
2006-10-03 19:31:00,77.705,77.707,77.701,77.705,11200000.0
2006-10-03 19:32:00,77.711,77.711,77.698,77.698,11200000.0
2006-10-03 19:33:00,77.704,77.707,77.703,77.706,12800000.0
2006-10-03 19:35:00,77.696,77.696,77.684,77.693,17600000.0
2006-10-03 19:36:00,77.692,77.692,77.677,77.683,16000000.0
2006-10-03 19:37:00,77.676,77.692,77.676,77.692,11200000.0
2006-10-03 19:38:00,77.692,77.695,77.688,77.688,10600000.0
2006-10-03 19:39:00,77.68,77.692,77.679,77.692,12800000.0
2006-10-03 19:41:00,77.686,77.689,77.68,77.689,11200000.0
2006-10-03 19:44:00,77.707,77.707,77.696,77.705,11200000.0
2006-10-03 19:45:00,77.715,77.715,77.703,77.713,16000000.0
2006-10-03 19:52:00,77.698,77.709,77.692,77.708,16000000.0
2006-10-03 19:53:00,77.715,77.715,77.708,77.71,11200000.0
2006-10-03 19:54:00,77.712,77.712,77.703,77.703,12800000.0
2006-10-03 19:57:00,77.714,77.721,77.712,77.721,12800000.0
2006-10-03 19:58:00,77.721,77.721,77.715,77.715,11200000.0
2006-10-03 20:00:00,77.713,77.717,77.705,77.71,17600000.0
2006-10-03 20:06:00,77.717,77.723,77.717,77.717,11200000.0
2006-10-03 20:07:00,77.711,77.722,77.709,77.718,17600000.0
2006-10-03 20:09:00,77.726,77.732,77.723,77.73,11200000.0
2006-10-03 20:10:00,77.721,77.744,77.721,77.734,14400000.0
2006-10-03 20:11:00,77.732,77.735,77.728,77.728,11200000.0
2006-10-03 20:12:00,77.729,77.735,77.729,77.733,11200000.0
2006-10-03 20:15:00,77.729,77.729,77.711,77.724,11200000.0
2006-10-03 20:16:00,77.725,77.725,77.716,77.724,28800000.0
2006-10-03 20:20:00,77.721,77.731,77.717,77.731,19200000.0
2006-10-03 20:21:00,77.729,77.731,77.72,77.72,12800000.0
2006-10-03 20:26:00,77.719,77.722,77.712,77.72,16000000.0
2006-10-03 20:28:00,77.72,77.72,77.708,77.717,11200000.0
2006-10-03 20:29:00,77.712,77.716,77.706,77.714,12800000.0
2006-10-03 20:30:00,77.714,77.714,77.703,77.711,27200000.0
2006-10-03 20:31:00,77.714,77.714,77.705,77.71,11200000.0
2006-10-03 20:32:00,77.712,77.712,77.71,77.71,3200000.0
2006-10-03 20:33:00,77.715,77.716,77.703,77.712,12800000.0
2006-10-03 20:37:00,77.707,77.707,77.698,77.707,8000000.0
2006-10-03 20:38:00,77.7,77.71,77.699,77.704,12800000.0
2006-10-03 20:39:00,77.709,77.709,77.699,77.702,11200000.0
2006-10-03 20:43:00,77.701,77.701,77.693,77.697,13800000.0
2006-10-03 20:44:00,77.703,77.703,77.693,77.693,6400000.0
2006-10-03 20:49:00,77.697,77.699,77.694,77.694,8000000.0
2006-10-03 20:51:00,77.694,77.703,77.694,77.7,28800000.0
2006-10-03 20:55:00,77.708,77.708,77.692,77.705,11200000.0
2006-10-03 20:56:00,77.702,77.702,77.694,77.698,8000000.0
2006-10-03 21:01:00,77.706,77.716,77.7,77.716,11200000.0
2006-10-03 21:07:00,77.714,77.714,77.699,77.711,14400000.0
2006-10-03 21:09:00,77.692,77.71,77.692,77.705,8000000.0
2006-10-03 21:10:00,77.703,77.703,77.703,77.703,3200000.0
2006-10-03 21:11:00,77.702,77.71,77.691,77.71,12800000.0
2006-10-03 21:12:00,77.712,77.714,77.709,77.711,12200000.0
2006-10-03 21:13:00,77.711,77.717,77.698,77.713,16000000.0
2006-10-03 21:15:00,77.713,77.722,77.713,77.714,13800000.0
2006-10-03 21:16:00,77.714,77.714,77.703,77.703,9600000.0
2006-10-03 21:17:00,77.697,77.706,77.697,77.704,12800000.0
2006-10-03 21:18:00,77.71,77.714,77.622,77.714,12800000.0
2006-10-03 21:19:00,77.717,77.72,77.708,77.715,17600000.0
2006-10-03 21:30:00,77.718,77.72,77.711,77.719,12800000.0
2006-10-03 21:31:00,77.714,77.72,77.714,77.716,11200000.0
2006-10-03 21:32:00,77.717,77.719,77.712,77.719,13800000.0
2006-10-03 21:35:00,77.72,77.72,77.714,77.716,12800000.0
2006-10-03 21:37:00,77.708,77.729,77.708,77.721,16000000.0
2006-10-03 21:38:00,77.684,77.688,77.606,77.606,12800000.0
2006-10-03 21:43:00,77.711,77.715,77.705,77.711,14400000.0
2006-10-03 21:49:00,77.706,77.719,77.706,77.719,11200000.0
2006-10-03 21:50:00,77.715,77.72,77.705,77.715,12800000.0
2006-10-03 21:51:00,77.719,77.719,77.711,77.711,17600000.0
2006-10-03 21:56:00,77.717,77.72,77.711,77.711,12800000.0
2006-10-03 22:00:00,77.721,77.724,77.714,77.714,17600000.0
2006-10-03 22:02:00,77.717,77.72,77.713,77.72,16000000.0
2006-10-03 22:03:00,77.712,77.713,77.708,77.708,17600000.0
2006-10-03 22:06:00,77.71,77.711,77.71,77.711,6400000.0
2006-10-03 22:08:00,77.709,77.716,77.696,77.716,16400000.0
2006-10-03 22:09:00,77.705,77.714,77.701,77.711,12800000.0
2006-10-03 22:12:00,77.716,77.716,77.71,77.711,12800000.0
2006-10-03 22:16:00,77.717,77.721,77.712,77.712,12800000.0
2006-10-03 22:17:00,77.703,77.71,77.702,77.704,12800000.0
2006-10-03 22:18:00,77.706,77.71,77.703,77.709,16400000.0
2006-10-03 22:19:00,77.703,77.704,77.692,77.692,14400000.0
2006-10-03 22:24:00,77.688,77.693,77.688,77.693,11200000.0
2006-10-03 22:25:00,77.698,77.701,77.694,77.698,9600000.0
2006-10-03 22:27:00,77.701,77.701,77.694,77.697,12800000.0
2006-10-03 22:28:00,77.697,77.697,77.686,77.688,12800000.0
2006-10-03 22:31:00,77.693,77.693,77.686,77.69,12800000.0
2006-10-03 22:33:00,77.704,77.711,77.699,77.708,11200000.0
2006-10-03 22:34:00,77.713,77.713,77.688,77.688,11200000.0
2006-10-03 22:36:00,77.713,77.717,77.706,77.713,17600000.0
2006-10-03 22:38:00,77.711,77.715,77.703,77.715,17600000.0
2006-10-03 22:40:00,77.71,77.721,77.71,77.721,11200000.0
2006-10-03 22:41:00,77.714,77.714,77.703,77.709,11200000.0
2006-10-03 22:42:00,77.708,77.717,77.704,77.708,17000000.0
2006-10-03 22:43:00,77.706,77.717,77.706,77.713,15400000.0
2006-10-03 22:49:00,77.705,77.706,77.702,77.703,12800000.0
2006-10-03 22:50:00,77.714,77.719,77.703,77.71,11200000.0
2006-10-03 22:51:00,77.712,77.713,77.708,77.709,11200000.0
2006-10-03 22:52:00,77.7,77.714,77.7,77.714,11200000.0
2006-10-03 22:53:00,77.708,77.714,77.707,77.708,11200000.0
2006-10-03 22:54:00,77.711,77.713,77.703,77.71,11200000.0
2006-10-03 22:55:00,77.7,77.712,77.7,77.712,12800000.0
2006-10-03 22:57:00,77.708,77.718,77.708,77.714,17600000.0
2006-10-03 22:59:00,77.71,77.71,77.701,77.701,17600000.0
2006-10-03 23:00:00,77.698,77.704,77.696,77.703,9600000.0
2006-10-03 23:06:00,77.693,77.693,77.688,77.688,12800000.0
2006-10-03 23:07:00,77.69,77.694,77.689,77.693,12800000.0
2006-10-03 23:09:00,77.692,77.692,77.683,77.683,17600000.0
2006-10-03 23:14:00,77.706,77.707,77.69,77.703,11200000.0
2006-10-03 23:15:00,77.707,77.707,77.699,77.702,11200000.0
2006-10-03 23:16:00,77.7,77.7,77.69,77.69,12800000.0
2006-10-03 23:18:00,77.696,77.704,77.693,77.698,11200000.0
2006-10-03 23:19:00,77.698,77.707,77.691,77.691,12800000.0
2006-10-03 23:21:00,77.686,77.705,77.686,77.7,16000000.0
2006-10-03 23:22:00,77.705,77.712,77.704,77.709,12800000.0
2006-10-03 23:23:00,77.715,77.715,77.706,77.71,12800000.0
2006-10-03 23:24:00,77.708,77.719,77.707,77.719,11200000.0
2006-10-03 23:25:00,77.717,77.725,77.714,77.72,16000000.0
2006-10-03 23:26:00,77.719,77.729,77.717,77.729,12800000.0
2006-10-03 23:27:00,77.728,77.728,77.72,77.723,17600000.0
2006-10-03 23:29:00,77.721,77.732,77.663,77.718,11200000.0
2006-10-03 23:30:00,77.737,77.739,77.73,77.737,14400000.0
2006-10-03 23:31:00,77.736,77.743,77.734,77.739,12800000.0
2006-10-03 23:33:00,77.74,77.74,77.727,77.727,12800000.0
2006-10-03 23:34:00,77.739,77.746,77.739,77.741,16000000.0
2006-10-03 23:35:00,77.732,77.734,77.725,77.728,16000000.0
2006-10-03 23:37:00,77.733,77.733,77.723,77.727,13200000.0
2006-10-03 23:38:00,77.722,77.74,77.722,77.738,11200000.0
2006-10-03 23:39:00,77.738,77.743,77.734,77.736,11200000.0
2006-10-03 23:40:00,77.73,77.735,77.717,77.724,35200000.0
2006-10-03 23:41:00,77.733,77.745,77.731,77.745,13200000.0
2006-10-03 23:42:00,77.652,77.748,77.652,77.748,3200000.0
2006-10-03 23:43:00,77.744,77.745,77.735,77.741,11200000.0
2006-10-03 23:44:00,77.74,77.74,77.734,77.735,16000000.0
2006-10-03 23:49:00,77.732,77.735,77.723,77.731,12800000.0
2006-10-03 23:50:00,77.735,77.737,77.732,77.736,11200000.0
2006-10-03 23:51:00,77.736,77.741,77.725,77.741,12800000.0
2006-10-03 23:52:00,77.739,77.741,77.729,77.738,12800000.0
2006-10-03 23:53:00,77.738,77.738,77.734,77.734,11200000.0
2006-10-03 23:55:00,77.742,77.742,77.735,77.737,14400000.0
2006-10-03 23:59:00,77.74,77.74,77.719,77.73,14400000.0
2006-10-04 00:00:00,77.741,77.741,77.734,77.734,9600000.0
2006-10-04 00:01:00,77.733,77.734,77.724,77.734,12800000.0
2006-10-04 00:02:00,77.728,77.728,77.714,77.726,12800000.0
2006-10-04 00:07:00,77.73,77.734,77.73,77.73,8000000.0
2006-10-04 00:08:00,77.738,77.741,77.721,77.74,12800000.0
2006-10-04 00:11:00,77.733,77.733,77.725,77.728,12800000.0
2006-10-04 00:12:00,77.734,77.74,77.726,77.74,8000000.0
2006-10-04 00:14:00,77.739,77.739,77.727,77.73,14400000.0
2006-10-04 00:15:00,77.728,77.728,77.714,77.728,14400000.0
2006-10-04 00:16:00,77.722,77.728,77.719,77.726,14400000.0
2006-10-04 00:17:00,77.74,77.74,77.726,77.731,16400000.0
2006-10-04 00:18:00,77.739,77.747,77.738,77.746,9600000.0
2006-10-04 00:19:00,77.739,77.75,77.739,77.741,12800000.0
2006-10-04 00:21:00,77.745,77.752,77.739,77.752,12800000.0
2006-10-04 00:22:00,77.748,77.773,77.748,77.758,17600000.0
2006-10-04 00:23:00,77.791,77.799,77.789,77.789,12200000.0
2006-10-04 00:24:00,77.806,77.81,77.795,77.806,14400000.0
2006-10-04 00:25:00,77.806,77.806,77.796,77.797,11200000.0
2006-10-04 00:26:00,77.805,77.808,77.801,77.808,12800000.0
2006-10-04 00:29:00,77.809,77.831,77.809,77.831,8000000.0
2006-10-04 00:30:00,77.85,77.868,77.85,77.868,8000000.0
2006-10-04 00:31:00,77.888,77.888,77.853,77.853,12800000.0
2006-10-04 00:32:00,77.83,77.845,77.83,77.84,12800000.0
2006-10-04 00:33:00,77.839,77.855,77.839,77.855,12800000.0
2006-10-04 00:34:00,77.858,77.858,77.848,77.851,19200000.0
2006-10-04 00:35:00,77.857,77.862,77.848,77.848,12800000.0
2006-10-04 00:36:00,77.828,77.828,77.811,77.823,12800000.0
2006-10-04 00:37:00,77.82,77.845,77.82,77.845,12800000.0
2006-10-04 00:38:00,77.862,77.866,77.86,77.86,12800000.0
2006-10-04 00:39:00,77.842,77.849,77.835,77.842,17600000.0
2006-10-04 00:40:00,77.85,77.864,77.85,77.864,8000000.0
2006-10-04 00:41:00,77.867,77.875,77.864,77.875,16000000.0
2006-10-04 00:42:00,77.859,77.872,77.848,77.854,12800000.0
2006-10-04 00:43:00,77.84,77.851,77.837,77.841,16000000.0
2006-10-04 00:44:00,77.829,77.838,77.814,77.838,17600000.0
2006-10-04 00:46:00,77.838,77.839,77.833,77.833,14400000.0
2006-10-04 00:47:00,77.823,77.823,77.809,77.813,12800000.0
2006-10-04 00:48:00,77.81,77.811,77.801,77.801,12800000.0
2006-10-04 00:49:00,77.811,77.817,77.805,77.805,11200000.0
2006-10-04 00:50:00,77.811,77.825,77.811,77.825,12800000.0
2006-10-04 00:51:00,77.831,77.836,77.813,77.836,11200000.0
2006-10-04 00:52:00,77.827,77.829,77.815,77.815,11200000.0
2006-10-04 00:53:00,77.82,77.828,77.82,77.828,11200000.0
2006-10-04 00:54:00,77.829,77.838,77.829,77.833,17600000.0
2006-10-04 00:55:00,77.823,77.823,77.814,77.819,12800000.0
2006-10-04 01:00:00,77.807,77.811,77.8,77.807,16000000.0
2006-10-04 01:01:00,77.806,77.808,77.801,77.804,14400000.0
2006-10-04 01:02:00,77.802,77.808,77.801,77.807,8000000.0
2006-10-04 01:03:00,77.799,77.805,77.797,77.797,11200000.0
2006-10-04 01:04:00,77.795,77.795,77.783,77.783,12800000.0
2006-10-04 01:05:00,77.796,77.801,77.78,77.801,11200000.0
2006-10-04 01:07:00,77.807,77.823,77.806,77.823,12800000.0
2006-10-04 01:08:00,77.824,77.824,77.813,77.813,16000000.0
2006-10-04 01:10:00,77.818,77.822,77.813,77.822,16000000.0
2006-10-04 01:11:00,77.835,77.843,77.833,77.843,11200000.0
2006-10-04 01:12:00,77.838,77.838,77.827,77.827,16000000.0
2006-10-04 01:13:00,77.827,77.827,77.82,77.825,8000000.0
2006-10-04 01:14:00,77.83,77.836,77.828,77.828,16000000.0
2006-10-04 01:15:00,77.827,77.827,77.815,77.821,12800000.0
2006-10-04 01:17:00,77.823,77.828,77.815,77.824,11200000.0
2006-10-04 01:18:00,77.832,77.836,77.825,77.832,12800000.0
2006-10-04 01:19:00,77.836,77.839,77.823,77.835,16000000.0
2006-10-04 01:20:00,77.826,77.832,77.825,77.827,11200000.0
2006-10-04 01:23:00,77.824,77.824,77.818,77.818,11200000.0
2006-10-04 01:24:00,77.825,77.825,77.816,77.821,12800000.0
2006-10-04 01:25:00,77.825,77.827,77.807,77.817,12800000.0
2006-10-04 01:26:00,77.823,77.827,77.819,77.821,10600000.0
2006-10-04 01:27:00,77.824,77.825,77.818,77.818,12800000.0
2006-10-04 01:28:00,77.803,77.812,77.803,77.81,17600000.0
2006-10-04 01:29:00,77.811,77.824,77.802,77.824,17600000.0
2006-10-04 01:30:00,77.822,77.825,77.816,77.816,11200000.0
2006-10-04 01:32:00,77.82,77.82,77.811,77.812,12800000.0
2006-10-04 01:33:00,77.814,77.814,77.795,77.809,11200000.0
2006-10-04 01:34:00,77.806,77.807,77.8,77.807,23400000.0
2006-10-04 01:35:00,77.799,77.799,77.773,77.773,14400000.0
2006-10-04 01:36:00,77.784,77.787,77.776,77.776,11200000.0
2006-10-04 01:37:00,77.785,77.787,77.775,77.78,14400000.0
2006-10-04 01:38:00,77.777,77.785,77.765,77.773,17600000.0
2006-10-04 01:40:00,77.766,77.774,77.758,77.769,11200000.0
2006-10-04 01:41:00,77.767,77.776,77.759,77.776,12800000.0
2006-10-04 01:42:00,77.784,77.799,77.784,77.793,11200000.0
2006-10-04 01:43:00,77.792,77.793,77.788,77.788,11200000.0
2006-10-04 01:44:00,77.789,77.798,77.788,77.798,12800000.0
2006-10-04 01:45:00,77.805,77.808,77.797,77.804,16000000.0
2006-10-04 01:46:00,77.793,77.809,77.793,77.804,16000000.0
2006-10-04 01:47:00,77.815,77.826,77.815,77.815,14400000.0
2006-10-04 01:49:00,77.809,77.815,77.804,77.806,16000000.0
2006-10-04 01:50:00,77.81,77.814,77.809,77.81,14400000.0
2006-10-04 01:51:00,77.814,77.818,77.809,77.812,11200000.0
2006-10-04 01:52:00,77.814,77.814,77.808,77.808,20800000.0
2006-10-04 01:53:00,77.815,77.815,77.798,77.8,14400000.0
2006-10-04 01:54:00,77.807,77.808,77.804,77.804,8000000.0
2006-10-04 01:55:00,77.798,77.798,77.788,77.789,12800000.0
2006-10-04 01:56:00,77.794,77.794,77.79,77.79,12800000.0
2006-10-04 01:57:00,77.785,77.8,77.785,77.8,11200000.0
2006-10-04 01:59:00,77.797,77.802,77.789,77.795,11200000.0
2006-10-04 02:00:00,77.794,77.794,77.785,77.788,11200000.0
2006-10-04 02:02:00,77.79,77.8,77.788,77.797,12800000.0
2006-10-04 02:03:00,77.794,77.797,77.787,77.797,16000000.0
2006-10-04 02:06:00,77.796,77.796,77.783,77.783,12800000.0
2006-10-04 02:07:00,77.787,77.792,77.783,77.788,12800000.0
2006-10-04 02:08:00,77.795,77.8,77.787,77.799,17000000.0
2006-10-04 02:09:00,77.803,77.803,77.789,77.796,16000000.0
2006-10-04 02:10:00,77.787,77.796,77.786,77.786,9600000.0
2006-10-04 02:12:00,77.778,77.778,77.767,77.772,11200000.0
2006-10-04 02:13:00,77.772,77.781,77.771,77.778,11200000.0
2006-10-04 02:14:00,77.78,77.78,77.772,77.772,11200000.0
2006-10-04 02:15:00,77.777,77.786,77.771,77.78,11200000.0
2006-10-04 02:18:00,77.787,77.787,77.775,77.785,12800000.0
2006-10-04 02:19:00,77.776,77.785,77.775,77.784,12800000.0
2006-10-04 02:20:00,77.766,77.766,77.757,77.757,8000000.0
2006-10-04 02:21:00,77.752,77.756,77.746,77.751,17600000.0
2006-10-04 02:22:00,77.754,77.754,77.743,77.752,12800000.0
2006-10-04 02:23:00,77.747,77.752,77.742,77.743,12200000.0
2006-10-04 02:24:00,77.732,77.743,77.647,77.742,11200000.0
2006-10-04 02:25:00,77.733,77.741,77.726,77.726,17600000.0
2006-10-04 02:26:00,77.731,77.74,77.722,77.74,17000000.0
2006-10-04 02:27:00,77.743,77.745,77.736,77.741,17600000.0
2006-10-04 02:28:00,77.728,77.741,77.728,77.735,14400000.0
2006-10-04 02:29:00,77.74,77.745,77.734,77.744,11200000.0
2006-10-04 02:30:00,77.75,77.777,77.75,77.777,11200000.0
2006-10-04 02:35:00,77.794,77.795,77.788,77.788,12800000.0
2006-10-04 02:38:00,77.794,77.798,77.788,77.798,12800000.0
2006-10-04 02:39:00,77.802,77.807,77.798,77.798,16000000.0
2006-10-04 02:40:00,77.799,77.799,77.789,77.792,12800000.0
2006-10-04 02:43:00,77.797,77.799,77.791,77.797,11200000.0
2006-10-04 02:44:00,77.796,77.797,77.79,77.795,12800000.0
2006-10-04 02:45:00,77.795,77.801,77.794,77.798,11200000.0
2006-10-04 02:49:00,77.801,77.801,77.792,77.796,17600000.0
2006-10-04 02:52:00,77.793,77.799,77.738,77.796,11200000.0
2006-10-04 02:53:00,77.794,77.801,77.787,77.787,11200000.0
2006-10-04 02:54:00,77.688,77.784,77.688,77.784,11200000.0
2006-10-04 02:55:00,77.803,77.803,77.794,77.794,11200000.0
2006-10-04 02:56:00,77.793,77.793,77.776,77.777,11200000.0
2006-10-04 02:57:00,77.776,77.779,77.77,77.779,11600000.0
2006-10-04 02:58:00,77.772,77.777,77.76,77.773,8000000.0
2006-10-04 02:59:00,77.77,77.77,77.75,77.75,11200000.0
2006-10-04 03:01:00,77.746,77.754,77.741,77.749,11200000.0
2006-10-04 03:02:00,77.751,77.755,77.751,77.752,11200000.0
2006-10-04 03:03:00,77.752,77.756,77.746,77.751,14400000.0
2006-10-04 03:04:00,77.749,77.759,77.749,77.759,11200000.0
2006-10-04 03:05:00,77.767,77.767,77.759,77.764,16000000.0
2006-10-04 03:06:00,77.752,77.759,77.751,77.756,15400000.0
2006-10-04 03:07:00,77.751,77.757,77.747,77.754,14400000.0
2006-10-04 03:08:00,77.757,77.757,77.74,77.747,11200000.0
2006-10-04 03:10:00,77.758,77.76,77.751,77.756,16000000.0
2006-10-04 03:11:00,77.763,77.775,77.763,77.768,11200000.0
2006-10-04 03:12:00,77.755,77.774,77.754,77.754,17000000.0
2006-10-04 03:13:00,77.766,77.766,77.756,77.762,16000000.0
2006-10-04 03:14:00,77.759,77.759,77.751,77.753,11200000.0
2006-10-04 03:15:00,77.758,77.762,77.754,77.761,17600000.0
2006-10-04 03:16:00,77.75,77.763,77.749,77.759,14400000.0
2006-10-04 03:18:00,77.759,77.761,77.749,77.757,12800000.0
2006-10-04 03:20:00,77.756,77.76,77.75,77.76,12800000.0
2006-10-04 03:22:00,77.764,77.768,77.762,77.764,11200000.0
2006-10-04 03:25:00,77.765,77.77,77.759,77.759,17600000.0
2006-10-04 03:26:00,77.761,77.768,77.75,77.75,12800000.0
2006-10-04 03:28:00,77.762,77.766,77.754,77.754,11200000.0
2006-10-04 03:30:00,77.758,77.758,77.692,77.747,17600000.0
2006-10-04 03:36:00,77.748,77.748,77.736,77.737,11200000.0
2006-10-04 03:37:00,77.734,77.748,77.734,77.742,17000000.0
2006-10-04 03:38:00,77.729,77.753,77.729,77.753,12800000.0
2006-10-04 03:39:00,77.746,77.747,77.685,77.747,14400000.0
2006-10-04 03:40:00,77.757,77.757,77.751,77.751,12800000.0
2006-10-04 03:41:00,77.751,77.755,77.749,77.749,11200000.0
2006-10-04 03:42:00,77.748,77.752,77.742,77.751,12800000.0
2006-10-04 03:43:00,77.754,77.754,77.735,77.75,11200000.0
2006-10-04 03:44:00,77.744,77.75,77.736,77.75,12800000.0
2006-10-04 03:45:00,77.749,77.756,77.749,77.755,11200000.0
2006-10-04 03:46:00,77.767,77.772,77.767,77.771,11200000.0
2006-10-04 03:47:00,77.775,77.781,77.773,77.773,11600000.0
2006-10-04 03:48:00,77.777,77.781,77.774,77.781,11200000.0
2006-10-04 03:52:00,77.773,77.775,77.758,77.768,14400000.0
2006-10-04 03:53:00,77.77,77.77,77.767,77.767,9600000.0
2006-10-04 03:54:00,77.771,77.775,77.765,77.771,14400000.0
2006-10-04 03:55:00,77.765,77.767,77.753,77.766,14400000.0
2006-10-04 03:57:00,77.764,77.764,77.753,77.758,12800000.0
2006-10-04 03:58:00,77.756,77.762,77.755,77.758,16000000.0
2006-10-04 03:59:00,77.761,77.761,77.75,77.757,12800000.0
2006-10-04 04:00:00,77.757,77.762,77.744,77.753,14800000.0
2006-10-04 04:01:00,77.758,77.758,77.744,77.752,11200000.0
2006-10-04 04:03:00,77.753,77.753,77.743,77.747,12800000.0
2006-10-04 04:04:00,77.746,77.758,77.746,77.753,12800000.0
2006-10-04 04:06:00,77.754,77.76,77.751,77.756,14400000.0
2006-10-04 04:07:00,77.757,77.768,77.756,77.756,14400000.0
2006-10-04 04:09:00,77.764,77.767,77.755,77.767,11200000.0
2006-10-04 04:10:00,77.767,77.767,77.757,77.767,14400000.0
2006-10-04 04:12:00,77.764,77.764,77.757,77.759,8000000.0
2006-10-04 04:14:00,77.761,77.761,77.754,77.754,11200000.0
2006-10-04 04:15:00,77.762,77.762,77.752,77.756,12800000.0
2006-10-04 04:16:00,77.751,77.751,77.741,77.741,11200000.0
2006-10-04 04:19:00,77.759,77.766,77.74,77.756,12800000.0
2006-10-04 04:20:00,77.758,77.758,77.669,77.753,11200000.0
2006-10-04 04:21:00,77.759,77.759,77.749,77.757,11200000.0
2006-10-04 04:23:00,77.761,77.768,77.76,77.763,12800000.0
2006-10-04 04:24:00,77.765,77.765,77.753,77.754,12800000.0
2006-10-04 04:25:00,77.757,77.767,77.753,77.767,14400000.0
2006-10-04 04:27:00,77.775,77.775,77.764,77.77,9600000.0
2006-10-04 04:28:00,77.768,77.773,77.765,77.771,11200000.0
2006-10-04 04:29:00,77.771,77.772,77.764,77.767,12800000.0
2006-10-04 04:30:00,77.768,77.769,77.759,77.759,12800000.0
2006-10-04 04:32:00,77.765,77.771,77.763,77.763,12800000.0
2006-10-04 04:33:00,77.765,77.771,77.76,77.766,16000000.0
2006-10-04 04:34:00,77.77,77.773,77.769,77.773,12800000.0
2006-10-04 04:35:00,77.772,77.772,77.763,77.763,12800000.0
2006-10-04 04:36:00,77.778,77.78,77.776,77.776,6400000.0
2006-10-04 04:37:00,77.78,77.78,77.772,77.772,12800000.0
2006-10-04 04:38:00,77.773,77.773,77.763,77.77,9600000.0
2006-10-04 04:42:00,77.774,77.776,77.754,77.773,12800000.0
2006-10-04 04:43:00,77.774,77.774,77.763,77.768,12800000.0
2006-10-04 04:45:00,77.769,77.769,77.758,77.761,12800000.0
2006-10-04 04:46:00,77.766,77.773,77.763,77.773,14400000.0
2006-10-04 04:47:00,77.77,77.771,77.767,77.767,6400000.0
2006-10-04 04:48:00,77.771,77.776,77.766,77.766,12200000.0
2006-10-04 04:50:00,77.779,77.78,77.775,77.779,11200000.0
2006-10-04 04:51:00,77.779,77.785,77.694,77.785,14400000.0
2006-10-04 04:52:00,77.786,77.787,77.778,77.783,11200000.0
2006-10-04 04:54:00,77.778,77.79,77.778,77.79,12800000.0
2006-10-04 04:55:00,77.794,77.794,77.787,77.789,10600000.0
2006-10-04 04:57:00,77.78,77.782,77.765,77.782,11200000.0
2006-10-04 04:58:00,77.782,77.785,77.777,77.777,8000000.0
2006-10-04 04:59:00,77.79,77.792,77.786,77.792,12800000.0
2006-10-04 05:00:00,77.779,77.799,77.779,77.795,11200000.0
2006-10-04 05:01:00,77.797,77.805,77.791,77.805,14400000.0
2006-10-04 05:03:00,77.794,77.798,77.783,77.791,12800000.0
2006-10-04 05:04:00,77.795,77.802,77.792,77.798,8000000.0
2006-10-04 05:05:00,77.788,77.797,77.788,77.791,11200000.0
2006-10-04 05:06:00,77.793,77.793,77.785,77.792,11600000.0
2006-10-04 05:07:00,77.775,77.795,77.775,77.794,14400000.0
2006-10-04 05:08:00,77.796,77.803,77.784,77.797,11200000.0
2006-10-04 05:11:00,77.792,77.792,77.776,77.777,12800000.0
2006-10-04 05:12:00,77.789,77.791,77.784,77.784,12800000.0
2006-10-04 05:13:00,77.78,77.786,77.776,77.784,12800000.0
2006-10-04 05:14:00,77.791,77.794,77.788,77.794,14400000.0
2006-10-04 05:15:00,77.79,77.791,77.771,77.784,16000000.0
2006-10-04 05:17:00,77.796,77.803,77.796,77.802,11200000.0
2006-10-04 05:18:00,77.799,77.807,77.787,77.807,8000000.0
2006-10-04 05:19:00,77.801,77.808,77.8,77.804,15400000.0
2006-10-04 05:20:00,77.802,77.814,77.8,77.8,11200000.0
2006-10-04 05:21:00,77.793,77.8,77.787,77.8,12800000.0
2006-10-04 05:22:00,77.795,77.802,77.794,77.802,11200000.0
2006-10-04 05:23:00,77.797,77.798,77.787,77.787,12800000.0
2006-10-04 05:24:00,77.792,77.804,77.792,77.799,11200000.0
2006-10-04 05:25:00,77.807,77.807,77.798,77.803,12800000.0
2006-10-04 05:26:00,77.799,77.806,77.796,77.806,12800000.0
2006-10-04 05:27:00,77.805,77.807,77.796,77.802,12800000.0
2006-10-04 05:29:00,77.792,77.793,77.78,77.78,11200000.0
2006-10-04 05:30:00,77.788,77.788,77.766,77.777,15400000.0
2006-10-04 05:31:00,77.773,77.788,77.771,77.788,17600000.0
2006-10-04 05:32:00,77.78,77.793,77.78,77.793,13200000.0
2006-10-04 05:33:00,77.793,77.793,77.784,77.784,9600000.0
2006-10-04 05:34:00,77.786,77.792,77.784,77.784,16000000.0
2006-10-04 05:35:00,77.785,77.792,77.785,77.792,11200000.0
2006-10-04 05:36:00,77.794,77.794,77.78,77.78,16000000.0
2006-10-04 05:41:00,77.796,77.799,77.794,77.794,12800000.0
2006-10-04 05:43:00,77.793,77.793,77.788,77.788,11200000.0
2006-10-04 05:46:00,77.792,77.792,77.777,77.784,17600000.0
2006-10-04 05:48:00,77.789,77.789,77.769,77.779,9600000.0
2006-10-04 05:49:00,77.775,77.785,77.775,77.785,17600000.0
2006-10-04 05:51:00,77.785,77.785,77.775,77.783,11200000.0
2006-10-04 05:52:00,77.785,77.787,77.774,77.784,12200000.0
2006-10-04 05:53:00,77.769,77.776,77.769,77.773,17600000.0
2006-10-04 05:54:00,77.77,77.78,77.77,77.78,9600000.0
2006-10-04 05:55:00,77.716,77.787,77.716,77.787,10600000.0
2006-10-04 05:56:00,77.783,77.797,77.783,77.791,12800000.0
2006-10-04 06:03:00,77.806,77.806,77.793,77.805,11200000.0
2006-10-04 06:09:00,77.8,77.8,77.795,77.8,11200000.0
2006-10-04 06:10:00,77.797,77.802,77.708,77.796,11200000.0
2006-10-04 06:11:00,77.792,77.802,77.786,77.802,17600000.0
2006-10-04 06:12:00,77.801,77.801,77.789,77.799,11200000.0
2006-10-04 06:14:00,77.796,77.801,77.786,77.799,12800000.0
2006-10-04 06:16:00,77.801,77.801,77.795,77.8,8000000.0
2006-10-04 06:17:00,77.801,77.801,77.792,77.796,12800000.0
2006-10-04 06:21:00,77.79,77.79,77.78,77.78,12800000.0
2006-10-04 06:26:00,77.79,77.797,77.784,77.795,12800000.0
2006-10-04 06:27:00,77.8,77.8,77.784,77.798,14400000.0
2006-10-04 06:32:00,77.79,77.796,77.78,77.79,12800000.0
2006-10-04 06:36:00,77.792,77.792,77.776,77.78,14400000.0
2006-10-04 06:38:00,77.783,77.798,77.782,77.798,15400000.0
2006-10-04 06:40:00,77.794,77.799,77.789,77.796,9600000.0
2006-10-04 06:43:00,77.747,77.816,77.747,77.799,16000000.0
2006-10-04 06:44:00,77.789,77.793,77.779,77.792,17600000.0
2006-10-04 06:47:00,77.791,77.793,77.783,77.793,12800000.0
2006-10-04 06:49:00,77.791,77.801,77.786,77.801,17600000.0
2006-10-04 06:50:00,77.792,77.807,77.792,77.795,14400000.0
2006-10-04 06:53:00,77.793,77.801,77.789,77.801,17600000.0
2006-10-04 06:54:00,77.801,77.801,77.79,77.793,14400000.0
2006-10-04 06:55:00,77.791,77.802,77.791,77.798,9600000.0
2006-10-04 06:56:00,77.796,77.799,77.796,77.796,11200000.0
2006-10-04 06:58:00,77.796,77.803,77.796,77.798,12800000.0
2006-10-04 06:59:00,77.799,77.799,77.78,77.798,12800000.0
2006-10-04 07:01:00,77.793,77.8,77.789,77.8,17600000.0
2006-10-04 07:03:00,77.792,77.802,77.789,77.802,12800000.0
2006-10-04 07:04:00,77.794,77.802,77.792,77.802,12800000.0
2006-10-04 07:05:00,77.801,77.801,77.781,77.792,10600000.0
2006-10-04 07:07:00,77.792,77.797,77.792,77.797,11200000.0
2006-10-04 07:08:00,77.803,77.806,77.793,77.8,16000000.0
2006-10-04 07:10:00,77.793,77.814,77.793,77.814,4800000.0
2006-10-04 07:13:00,77.814,77.818,77.814,77.814,12800000.0
2006-10-04 07:16:00,77.815,77.818,77.813,77.814,11200000.0
2006-10-04 07:18:00,77.813,77.813,77.805,77.805,17600000.0
2006-10-04 07:19:00,77.807,77.807,77.798,77.803,12800000.0
2006-10-04 07:20:00,77.807,77.812,77.802,77.805,12800000.0
2006-10-04 07:21:00,77.807,77.812,77.806,77.808,12800000.0
2006-10-04 07:22:00,77.803,77.808,77.797,77.808,17000000.0
2006-10-04 07:23:00,77.81,77.812,77.808,77.812,11200000.0
2006-10-04 07:24:00,77.804,77.815,77.803,77.803,14400000.0
2006-10-04 07:25:00,77.805,77.813,77.795,77.813,16000000.0
2006-10-04 07:33:00,77.805,77.806,77.8,77.804,8000000.0
2006-10-04 07:34:00,77.808,77.808,77.799,77.799,12800000.0
2006-10-04 07:37:00,77.79,77.79,77.783,77.783,11200000.0
2006-10-04 07:38:00,77.786,77.786,77.776,77.776,12800000.0
2006-10-04 07:39:00,77.773,77.779,77.772,77.779,11200000.0
2006-10-04 07:40:00,77.78,77.784,77.777,77.784,11200000.0
2006-10-04 07:41:00,77.787,77.794,77.783,77.789,12800000.0
2006-10-04 07:42:00,77.788,77.794,77.784,77.794,12800000.0
2006-10-04 07:43:00,77.785,77.794,77.784,77.784,12800000.0
2006-10-04 07:44:00,77.794,77.795,77.782,77.786,11200000.0
2006-10-04 07:47:00,77.792,77.794,77.781,77.783,14400000.0
2006-10-04 07:49:00,77.789,77.793,77.78,77.793,17600000.0
2006-10-04 07:50:00,77.79,77.794,77.787,77.787,8000000.0
2006-10-04 07:51:00,77.786,77.795,77.782,77.789,12800000.0
2006-10-04 07:52:00,77.781,77.783,77.771,77.772,17600000.0
2006-10-04 07:53:00,77.771,77.774,77.764,77.774,12200000.0
2006-10-04 07:55:00,77.771,77.774,77.756,77.768,12800000.0
2006-10-04 07:56:00,77.765,77.767,77.756,77.767,16000000.0
2006-10-04 07:57:00,77.747,77.763,77.747,77.763,11200000.0
2006-10-04 07:58:00,77.77,77.774,77.764,77.774,11200000.0
2006-10-04 07:59:00,77.77,77.78,77.77,77.779,12800000.0
2006-10-04 08:00:00,77.775,77.782,77.766,77.782,14400000.0
2006-10-04 08:01:00,77.776,77.78,77.776,77.78,8000000.0
2006-10-04 08:02:00,77.786,77.786,77.783,77.786,8000000.0
2006-10-04 08:04:00,77.788,77.793,77.785,77.793,18000000.0
2006-10-04 08:07:00,77.802,77.802,77.792,77.8,11200000.0
2006-10-04 08:08:00,77.793,77.794,77.787,77.789,17600000.0
2006-10-04 08:09:00,77.793,77.793,77.779,77.779,12800000.0
2006-10-04 08:10:00,77.769,77.79,77.769,77.785,12800000.0
2006-10-04 08:11:00,77.793,77.793,77.775,77.782,11200000.0
2006-10-04 08:13:00,77.794,77.801,77.791,77.796,11200000.0
2006-10-04 08:14:00,77.8,77.8,77.787,77.787,12800000.0
2006-10-04 08:15:00,77.799,77.799,77.774,77.78,16000000.0
2006-10-04 08:16:00,77.793,77.798,77.783,77.798,11200000.0
2006-10-04 08:19:00,77.803,77.809,77.795,77.8,14400000.0
2006-10-04 08:22:00,77.804,77.804,77.796,77.796,11200000.0
2006-10-04 08:23:00,77.8,77.805,77.799,77.802,11200000.0
2006-10-04 08:24:00,77.805,77.805,77.799,77.799,9600000.0
2006-10-04 08:26:00,77.807,77.809,77.713,77.804,8000000.0
2006-10-04 08:27:00,77.793,77.813,77.793,77.804,12800000.0
2006-10-04 08:29:00,77.802,77.807,77.801,77.803,14400000.0
2006-10-04 08:31:00,77.792,77.801,77.792,77.799,12800000.0
2006-10-04 08:33:00,77.8,77.8,77.794,77.794,11200000.0
2006-10-04 08:35:00,77.8,77.8,77.786,77.794,17600000.0
2006-10-04 08:37:00,77.802,77.807,77.797,77.803,11200000.0
2006-10-04 08:39:00,77.798,77.816,77.798,77.816,15400000.0
2006-10-04 08:42:00,77.821,77.827,77.817,77.823,12800000.0
2006-10-04 08:43:00,77.817,77.82,77.809,77.817,12800000.0
2006-10-04 08:44:00,77.813,77.818,77.81,77.814,12800000.0
2006-10-04 08:45:00,77.811,77.826,77.811,77.82,16000000.0
2006-10-04 08:46:00,77.812,77.82,77.812,77.814,11200000.0
2006-10-04 08:47:00,77.811,77.811,77.793,77.795,11200000.0
2006-10-04 08:48:00,77.795,77.795,77.785,77.785,12800000.0
2006-10-04 08:49:00,77.786,77.786,77.758,77.758,17600000.0
2006-10-04 08:50:00,77.76,77.77,77.759,77.762,12800000.0
2006-10-04 08:51:00,77.756,77.763,77.75,77.757,17600000.0
2006-10-04 08:52:00,77.751,77.751,77.737,77.747,11200000.0
2006-10-04 08:53:00,77.759,77.759,77.748,77.749,16000000.0
2006-10-04 08:54:00,77.759,77.759,77.746,77.757,8000000.0
2006-10-04 08:55:00,77.748,77.748,77.723,77.723,16000000.0
2006-10-04 08:56:00,77.734,77.734,77.73,77.733,11200000.0
2006-10-04 08:57:00,77.724,77.74,77.724,77.74,10600000.0
2006-10-04 08:58:00,77.743,77.749,77.738,77.738,9600000.0
2006-10-04 08:59:00,77.723,77.723,77.699,77.7,12800000.0
2006-10-04 09:00:00,77.706,77.708,77.7,77.708,17600000.0
2006-10-04 09:01:00,77.7,77.7,77.682,77.693,11200000.0
2006-10-04 09:02:00,77.691,77.701,77.684,77.7,11200000.0
2006-10-04 09:03:00,77.7,77.701,77.68,77.698,16000000.0
2006-10-04 09:05:00,77.703,77.71,77.701,77.705,11200000.0
2006-10-04 09:07:00,77.706,77.711,77.701,77.702,12800000.0
2006-10-04 09:09:00,77.694,77.701,77.685,77.696,17600000.0
2006-10-04 09:10:00,77.693,77.702,77.693,77.702,12800000.0
2006-10-04 09:11:00,77.706,77.714,77.702,77.714,12800000.0
2006-10-04 09:12:00,77.715,77.726,77.715,77.726,12800000.0
2006-10-04 09:13:00,77.719,77.727,77.719,77.724,11200000.0
2006-10-04 09:15:00,77.717,77.72,77.705,77.708,11200000.0
2006-10-04 09:16:00,77.697,77.705,77.697,77.7,12800000.0
2006-10-04 09:17:00,77.704,77.709,77.697,77.709,11200000.0
2006-10-04 09:19:00,77.7,77.702,77.693,77.693,12800000.0
2006-10-04 09:20:00,77.691,77.701,77.687,77.701,16000000.0
2006-10-04 09:21:00,77.705,77.723,77.701,77.723,11200000.0
2006-10-04 09:22:00,77.729,77.734,77.725,77.734,17000000.0
2006-10-04 09:23:00,77.724,77.733,77.724,77.733,12800000.0
2006-10-04 09:24:00,77.648,77.775,77.648,77.732,11200000.0
2006-10-04 09:25:00,77.712,77.718,77.711,77.715,12800000.0
2006-10-04 09:26:00,77.715,77.725,77.711,77.718,11200000.0
2006-10-04 09:28:00,77.711,77.724,77.711,77.724,12800000.0
2006-10-04 09:29:00,77.725,77.73,77.725,77.725,11200000.0
2006-10-04 09:30:00,77.726,77.727,77.722,77.725,12800000.0
2006-10-04 09:34:00,77.714,77.714,77.709,77.714,11200000.0
2006-10-04 09:35:00,77.714,77.714,77.706,77.708,12800000.0
2006-10-04 09:36:00,77.705,77.706,77.701,77.705,9600000.0
2006-10-04 09:37:00,77.704,77.705,77.641,77.696,16000000.0
2006-10-04 09:38:00,77.692,77.692,77.675,77.683,11200000.0
2006-10-04 09:39:00,77.686,77.692,77.685,77.692,12800000.0
2006-10-04 09:40:00,77.698,77.702,77.683,77.7,14400000.0
2006-10-04 09:41:00,77.703,77.71,77.703,77.71,11200000.0
2006-10-04 09:42:00,77.703,77.716,77.703,77.71,16000000.0
2006-10-04 09:43:00,77.698,77.698,77.686,77.689,12800000.0
2006-10-04 09:44:00,77.703,77.71,77.7,77.7,12800000.0
2006-10-04 09:45:00,77.707,77.713,77.701,77.706,12800000.0
2006-10-04 09:46:00,77.718,77.72,77.711,77.718,11200000.0
2006-10-04 09:48:00,77.717,77.72,77.708,77.716,11200000.0
2006-10-04 09:49:00,77.722,77.733,77.719,77.722,12800000.0
2006-10-04 09:51:00,77.723,77.73,77.719,77.728,16000000.0
2006-10-04 09:52:00,77.725,77.727,77.716,77.722,13800000.0
2006-10-04 09:54:00,77.721,77.729,77.72,77.727,17600000.0
2006-10-04 09:55:00,77.728,77.737,77.728,77.735,11200000.0
2006-10-04 09:56:00,77.752,77.752,77.741,77.741,14400000.0
2006-10-04 09:57:00,77.745,77.751,77.742,77.744,17600000.0
2006-10-04 09:59:00,77.752,77.753,77.744,77.748,17600000.0
2006-10-04 10:00:00,77.757,77.764,77.751,77.764,11200000.0
2006-10-04 10:01:00,77.766,77.776,77.764,77.765,12800000.0
2006-10-04 10:02:00,77.772,77.78,77.77,77.78,16000000.0
2006-10-04 10:03:00,77.786,77.794,77.78,77.79,11200000.0
2006-10-04 10:04:00,77.792,77.792,77.78,77.78,8000000.0
2006-10-04 10:05:00,77.772,77.783,77.765,77.765,14400000.0
2006-10-04 10:06:00,77.775,77.79,77.775,77.788,16000000.0
2006-10-04 10:07:00,77.784,77.79,77.777,77.789,12800000.0
2006-10-04 10:08:00,77.785,77.786,77.771,77.776,11200000.0
2006-10-04 10:09:00,77.779,77.783,77.77,77.783,12800000.0
2006-10-04 10:10:00,77.786,77.786,77.773,77.779,17600000.0
2006-10-04 10:11:00,77.783,77.794,77.783,77.792,11200000.0
2006-10-04 10:12:00,77.802,77.807,77.792,77.807,12800000.0
2006-10-04 10:13:00,77.808,77.81,77.802,77.803,12200000.0
2006-10-04 10:15:00,77.802,77.811,77.802,77.811,12800000.0
2006-10-04 10:16:00,77.814,77.814,77.807,77.807,12200000.0
2006-10-04 10:17:00,77.803,77.809,77.798,77.798,11200000.0
2006-10-04 10:18:00,77.8,77.806,77.783,77.806,11200000.0
2006-10-04 10:19:00,77.803,77.803,77.797,77.797,11200000.0
2006-10-04 10:21:00,77.78,77.803,77.78,77.798,16000000.0
2006-10-04 10:25:00,77.796,77.801,77.786,77.801,11200000.0
2006-10-04 10:27:00,77.791,77.796,77.789,77.796,11200000.0
2006-10-04 10:28:00,77.81,77.818,77.803,77.818,12800000.0
2006-10-04 10:29:00,77.821,77.828,77.818,77.818,11200000.0
2006-10-04 10:30:00,77.819,77.83,77.819,77.829,8000000.0
2006-10-04 10:31:00,77.834,77.845,77.826,77.845,12800000.0
2006-10-04 10:32:00,77.834,77.836,77.825,77.825,17600000.0
2006-10-04 10:33:00,77.816,77.82,77.808,77.82,11200000.0
2006-10-04 10:34:00,77.835,77.842,77.834,77.837,11200000.0
2006-10-04 10:35:00,77.844,77.847,77.835,77.838,11200000.0
2006-10-04 10:36:00,77.83,77.832,77.824,77.825,11200000.0
2006-10-04 10:38:00,77.836,77.836,77.82,77.83,12800000.0
2006-10-04 10:39:00,77.822,77.832,77.822,77.826,11200000.0
2006-10-04 10:40:00,77.824,77.831,77.817,77.817,16000000.0
2006-10-04 10:41:00,77.82,77.83,77.82,77.82,12800000.0
2006-10-04 10:42:00,77.822,77.822,77.805,77.82,11200000.0
2006-10-04 10:43:00,77.82,77.834,77.818,77.834,11200000.0
2006-10-04 10:44:00,77.841,77.846,77.841,77.846,12800000.0
2006-10-04 10:45:00,77.851,77.857,77.851,77.852,12800000.0
2006-10-04 10:46:00,77.856,77.865,77.856,77.865,12800000.0
2006-10-04 10:48:00,77.866,77.866,77.856,77.861,12800000.0
2006-10-04 10:51:00,77.866,77.878,77.865,77.878,17600000.0
2006-10-04 10:52:00,77.883,77.885,77.878,77.881,11200000.0
2006-10-04 10:53:00,77.89,77.89,77.872,77.878,11200000.0
2006-10-04 10:54:00,77.893,77.898,77.886,77.898,17600000.0
2006-10-04 10:55:00,77.895,77.895,77.881,77.886,11200000.0
2006-10-04 10:56:00,77.893,77.899,77.891,77.891,17600000.0
2006-10-04 10:57:00,77.879,77.888,77.879,77.881,16000000.0
2006-10-04 10:58:00,77.878,77.895,77.797,77.895,12800000.0
2006-10-04 11:00:00,77.892,77.892,77.881,77.89,13200000.0
2006-10-04 11:01:00,77.891,77.891,77.881,77.881,12800000.0
2006-10-04 11:02:00,77.884,77.892,77.884,77.887,16000000.0
2006-10-04 11:03:00,77.892,77.895,77.881,77.887,12800000.0
2006-10-04 11:04:00,77.893,77.9,77.893,77.893,14400000.0
2006-10-04 11:05:00,77.892,77.893,77.875,77.893,17600000.0
2006-10-04 11:06:00,77.894,77.894,77.883,77.891,17600000.0
2006-10-04 11:07:00,77.892,77.895,77.875,77.889,17600000.0
2006-10-04 11:08:00,77.829,77.908,77.829,77.883,11200000.0
2006-10-04 11:11:00,77.875,77.879,77.864,77.879,11200000.0
2006-10-04 11:13:00,77.878,77.885,77.864,77.881,14400000.0
2006-10-04 11:14:00,77.879,77.881,77.876,77.876,11200000.0
2006-10-04 11:15:00,77.869,77.876,77.865,77.876,11200000.0
2006-10-04 11:16:00,77.878,77.885,77.878,77.885,12800000.0
2006-10-04 11:18:00,77.888,77.899,77.888,77.899,12800000.0
2006-10-04 11:19:00,77.889,77.891,77.882,77.884,17600000.0
2006-10-04 11:23:00,77.889,77.891,77.88,77.88,11200000.0
2006-10-04 11:24:00,77.891,77.891,77.873,77.88,12200000.0
2006-10-04 11:25:00,77.881,77.891,77.872,77.878,17600000.0
2006-10-04 11:27:00,77.873,77.879,77.861,77.872,11200000.0
2006-10-04 11:28:00,77.874,77.883,77.874,77.883,14400000.0
2006-10-04 11:29:00,77.882,77.882,77.874,77.874,14400000.0
2006-10-04 11:31:00,77.874,77.874,77.862,77.864,11200000.0
2006-10-04 11:32:00,77.864,77.869,77.859,77.862,17600000.0
2006-10-04 11:33:00,77.857,77.858,77.844,77.844,13200000.0
2006-10-04 11:34:00,77.833,77.833,77.819,77.821,12800000.0
2006-10-04 11:35:00,77.832,77.843,77.832,77.837,11200000.0
2006-10-04 11:36:00,77.837,77.839,77.836,77.839,12800000.0
2006-10-04 11:37:00,77.834,77.835,77.82,77.82,11200000.0
2006-10-04 11:38:00,77.819,77.824,77.813,77.813,11200000.0
2006-10-04 11:39:00,77.812,77.812,77.786,77.787,11200000.0
2006-10-04 11:42:00,77.784,77.798,77.779,77.797,18000000.0
2006-10-04 11:43:00,77.809,77.819,77.8,77.813,11200000.0
2006-10-04 11:44:00,77.807,77.807,77.798,77.799,11200000.0
2006-10-04 11:45:00,77.791,77.791,77.75,77.75,14400000.0
2006-10-04 11:46:00,77.75,77.755,77.741,77.749,11200000.0
2006-10-04 11:47:00,77.745,77.756,77.73,77.756,17600000.0
2006-10-04 11:48:00,77.763,77.766,77.749,77.766,11200000.0
2006-10-04 11:50:00,77.764,77.764,77.755,77.764,12200000.0
2006-10-04 11:51:00,77.761,77.762,77.753,77.754,11200000.0
2006-10-04 11:52:00,77.764,77.764,77.756,77.762,11200000.0
2006-10-04 11:53:00,77.765,77.774,77.756,77.774,16000000.0
2006-10-04 11:54:00,77.788,77.795,77.783,77.795,14400000.0
2006-10-04 11:55:00,77.796,77.804,77.741,77.804,10600000.0
2006-10-04 11:56:00,77.798,77.805,77.797,77.803,12800000.0
2006-10-04 11:58:00,77.81,77.81,77.8,77.8,11200000.0
2006-10-04 12:01:00,77.801,77.802,77.792,77.792,11200000.0
2006-10-04 12:02:00,77.793,77.799,77.793,77.794,14400000.0
2006-10-04 12:03:00,77.793,77.799,77.787,77.796,11200000.0
2006-10-04 12:06:00,77.802,77.802,77.791,77.791,12800000.0
2006-10-04 12:07:00,77.797,77.804,77.793,77.804,11200000.0
2006-10-04 12:08:00,77.803,77.81,77.8,77.81,11200000.0
2006-10-04 12:09:00,77.812,77.821,77.809,77.816,14400000.0
2006-10-04 12:10:00,77.813,77.813,77.798,77.801,11200000.0
2006-10-04 12:11:00,77.815,77.815,77.805,77.806,12800000.0
2006-10-04 12:13:00,77.819,77.821,77.81,77.815,11200000.0
2006-10-04 12:14:00,77.823,77.823,77.814,77.822,12800000.0
2006-10-04 12:15:00,77.823,77.823,77.816,77.816,12800000.0
2006-10-04 12:16:00,77.802,77.819,77.802,77.815,12800000.0
2006-10-04 12:17:00,77.813,77.813,77.748,77.809,17000000.0
2006-10-04 12:21:00,77.799,77.805,77.798,77.8,11200000.0
2006-10-04 12:22:00,77.801,77.81,77.801,77.807,16000000.0
2006-10-04 12:23:00,77.8,77.8,77.785,77.788,14400000.0
2006-10-04 12:25:00,77.771,77.771,77.766,77.766,11200000.0
2006-10-04 12:26:00,77.761,77.77,77.76,77.769,11200000.0
2006-10-04 12:27:00,77.769,77.771,77.762,77.764,11200000.0
2006-10-04 12:28:00,77.761,77.768,77.756,77.765,12800000.0
2006-10-04 12:31:00,77.754,77.76,77.749,77.76,12800000.0
2006-10-04 12:32:00,77.757,77.766,77.754,77.757,12800000.0
2006-10-04 12:33:00,77.761,77.764,77.756,77.762,14800000.0
2006-10-04 12:34:00,77.762,77.764,77.756,77.764,12800000.0
2006-10-04 12:36:00,77.766,77.773,77.762,77.773,11200000.0
2006-10-04 12:37:00,77.763,77.766,77.755,77.761,11200000.0
2006-10-04 12:38:00,77.772,77.786,77.689,77.786,17600000.0
2006-10-04 12:39:00,77.785,77.803,77.785,77.803,16000000.0
2006-10-04 12:40:00,77.804,77.809,77.788,77.809,16000000.0
2006-10-04 12:41:00,77.812,77.821,77.812,77.814,12800000.0
2006-10-04 12:42:00,77.818,77.823,77.815,77.817,14400000.0
2006-10-04 12:43:00,77.821,77.824,77.815,77.824,12800000.0
2006-10-04 12:44:00,77.81,77.823,77.806,77.814,17600000.0
2006-10-04 12:46:00,77.812,77.812,77.794,77.796,12800000.0
2006-10-04 12:47:00,77.789,77.789,77.772,77.784,12200000.0
2006-10-04 12:49:00,77.788,77.796,77.781,77.796,16000000.0
2006-10-04 12:50:00,77.795,77.809,77.792,77.808,14400000.0
2006-10-04 12:51:00,77.81,77.812,77.802,77.802,11200000.0
2006-10-04 12:52:00,77.806,77.806,77.793,77.798,11200000.0
2006-10-04 12:54:00,77.807,77.807,77.796,77.799,12800000.0
2006-10-04 12:55:00,77.809,77.811,77.802,77.802,16000000.0
2006-10-04 12:56:00,77.818,77.823,77.817,77.82,11200000.0
2006-10-04 12:57:00,77.817,77.828,77.817,77.82,11200000.0
2006-10-04 12:58:00,77.819,77.822,77.81,77.818,17000000.0
2006-10-04 13:00:00,77.813,77.821,77.807,77.821,12800000.0
2006-10-04 13:01:00,77.816,77.823,77.812,77.823,14400000.0
2006-10-04 13:04:00,77.818,77.822,77.818,77.82,10600000.0
2006-10-04 13:06:00,77.828,77.828,77.821,77.821,3200000.0
2006-10-04 13:07:00,77.83,77.83,77.822,77.822,13800000.0
2006-10-04 13:08:00,77.831,77.836,77.829,77.834,17600000.0
2006-10-04 13:09:00,77.842,77.848,77.838,77.846,12800000.0
2006-10-04 13:10:00,77.84,77.85,77.826,77.847,16000000.0
2006-10-04 13:11:00,77.842,77.856,77.842,77.856,11200000.0
2006-10-04 13:12:00,77.855,77.855,77.844,77.848,12800000.0
2006-10-04 13:14:00,77.848,77.848,77.83,77.83,12800000.0
2006-10-04 13:15:00,77.847,77.851,77.842,77.851,12800000.0
2006-10-04 13:16:00,77.845,77.854,77.845,77.85,17600000.0
2006-10-04 13:17:00,77.837,77.851,77.835,77.851,12800000.0
2006-10-04 13:18:00,77.841,77.856,77.833,77.856,11200000.0
2006-10-04 13:19:00,77.856,77.856,77.848,77.848,16000000.0
2006-10-04 13:26:00,77.857,77.874,77.857,77.874,17600000.0
2006-10-04 13:27:00,77.886,77.887,77.88,77.887,12800000.0
2006-10-04 13:28:00,77.887,77.91,77.803,77.91,16000000.0
2006-10-04 13:29:00,77.909,77.911,77.903,77.903,11200000.0
2006-10-04 13:30:00,77.902,77.902,77.895,77.895,12800000.0
2006-10-04 13:31:00,77.892,77.893,77.889,77.89,11200000.0
2006-10-04 13:32:00,77.889,77.889,77.883,77.888,11200000.0
2006-10-04 13:34:00,77.895,77.898,77.891,77.893,14400000.0
2006-10-04 13:37:00,77.885,77.885,77.873,77.873,14400000.0
2006-10-04 13:38:00,77.875,77.876,77.866,77.872,33600000.0
2006-10-04 13:39:00,77.883,77.884,77.875,77.884,14400000.0
2006-10-04 13:41:00,77.88,77.881,77.874,77.875,16000000.0
2006-10-04 13:43:00,77.877,77.877,77.867,77.872,27200000.0
2006-10-04 13:44:00,77.868,77.868,77.851,77.851,33600000.0
2006-10-04 13:45:00,77.851,77.858,77.846,77.852,20800000.0
2006-10-04 13:46:00,77.863,77.863,77.854,77.859,24000000.0
2006-10-04 13:47:00,77.855,77.856,77.851,77.851,12800000.0
2006-10-04 13:48:00,77.847,77.847,77.825,77.825,12800000.0
2006-10-04 13:49:00,77.835,77.842,77.835,77.835,17600000.0
2006-10-04 13:50:00,77.837,77.837,77.822,77.822,11200000.0
2006-10-04 13:51:00,77.839,77.848,77.839,77.848,24000000.0
2006-10-04 13:52:00,77.851,77.851,77.83,77.83,12800000.0
2006-10-04 13:53:00,77.839,77.848,77.839,77.848,17600000.0
2006-10-04 13:54:00,77.854,77.861,77.853,77.861,25600000.0
2006-10-04 13:55:00,77.859,77.861,77.854,77.857,14400000.0
2006-10-04 13:56:00,77.858,77.863,77.856,77.857,14400000.0
2006-10-04 13:57:00,77.862,77.863,77.852,77.853,28800000.0
2006-10-04 13:58:00,77.849,77.849,77.842,77.842,14400000.0
2006-10-04 13:59:00,77.842,77.849,77.84,77.849,32000000.0
2006-10-04 14:00:00,77.849,77.854,77.844,77.844,48000000.0
2006-10-04 14:01:00,77.846,77.851,77.844,77.845,31400000.0
2006-10-04 14:03:00,77.838,77.838,77.829,77.829,14400000.0
2006-10-04 14:05:00,77.828,77.828,77.82,77.824,24400000.0
2006-10-04 14:06:00,77.821,77.823,77.813,77.817,36800000.0
2006-10-04 14:07:00,77.815,77.816,77.808,77.814,40000000.0
2006-10-04 14:08:00,77.808,77.814,77.805,77.805,16000000.0
2006-10-04 14:10:00,77.795,77.802,77.795,77.799,33000000.0
2006-10-04 14:11:00,77.796,77.803,77.794,77.799,14400000.0
2006-10-04 14:12:00,77.794,77.803,77.792,77.793,27200000.0
2006-10-04 14:13:00,77.801,77.809,77.797,77.809,14400000.0
2006-10-04 14:14:00,77.809,77.809,77.8,77.8,12800000.0
2006-10-04 14:15:00,77.786,77.787,77.776,77.787,28800000.0
2006-10-04 14:16:00,77.794,77.802,77.791,77.796,25600000.0
2006-10-04 14:17:00,77.789,77.796,77.785,77.788,12800000.0
2006-10-04 14:18:00,77.798,77.804,77.798,77.804,16000000.0
2006-10-04 14:19:00,77.806,77.807,77.802,77.805,12200000.0
2006-10-04 14:22:00,77.811,77.831,77.811,77.831,11600000.0
2006-10-04 14:23:00,77.829,77.838,77.826,77.838,48000000.0
2006-10-04 14:24:00,77.837,77.837,77.824,77.824,12800000.0
2006-10-04 14:25:00,77.818,77.832,77.818,77.828,12800000.0
2006-10-04 14:26:00,77.829,77.83,77.823,77.823,12800000.0
2006-10-04 14:27:00,77.819,77.831,77.819,77.831,17600000.0
2006-10-04 14:28:00,77.831,77.831,77.815,77.828,11200000.0
2006-10-04 14:29:00,77.838,77.838,77.829,77.831,36200000.0
2006-10-04 14:30:00,77.825,77.826,77.816,77.816,21800000.0
2006-10-04 14:31:00,77.814,77.82,77.814,77.818,20800000.0
2006-10-04 14:32:00,77.814,77.814,77.807,77.81,8000000.0
2006-10-04 14:33:00,77.807,77.815,77.807,77.809,23400000.0
2006-10-04 14:34:00,77.811,77.811,77.796,77.806,12800000.0
2006-10-04 14:36:00,77.8,77.8,77.79,77.79,11200000.0
2006-10-04 14:37:00,77.793,77.797,77.789,77.796,11200000.0
2006-10-04 14:38:00,77.793,77.801,77.793,77.799,56000000.0
2006-10-04 14:40:00,77.795,77.806,77.788,77.798,14400000.0
2006-10-04 14:42:00,77.803,77.813,77.8,77.809,12800000.0
2006-10-04 14:43:00,77.801,77.801,77.793,77.793,25000000.0
2006-10-04 14:44:00,77.791,77.791,77.784,77.787,12800000.0
2006-10-04 14:45:00,77.784,77.784,77.777,77.78,10600000.0
2006-10-04 14:46:00,77.769,77.772,77.768,77.768,11200000.0
2006-10-04 14:47:00,77.763,77.771,77.76,77.771,16000000.0
2006-10-04 14:48:00,77.776,77.805,77.776,77.805,19200000.0
2006-10-04 14:49:00,77.801,77.809,77.797,77.809,32000000.0
2006-10-04 14:50:00,77.809,77.809,77.796,77.799,28800000.0
2006-10-04 14:51:00,77.797,77.799,77.794,77.795,32000000.0
2006-10-04 14:52:00,77.784,77.792,77.783,77.792,12200000.0
2006-10-04 14:53:00,77.789,77.789,77.781,77.781,17600000.0
2006-10-04 14:54:00,77.776,77.786,77.776,77.786,12800000.0
2006-10-04 14:55:00,77.785,77.785,77.777,77.78,16000000.0
2006-10-04 14:58:00,77.779,77.779,77.768,77.779,17600000.0
2006-10-04 14:59:00,77.774,77.777,77.767,77.767,16000000.0
2006-10-04 15:00:00,77.764,77.765,77.759,77.764,14400000.0
2006-10-04 15:01:00,77.766,77.774,77.765,77.765,12800000.0
2006-10-04 15:02:00,77.776,77.785,77.772,77.778,27200000.0
2006-10-04 15:03:00,77.784,77.784,77.776,77.776,13200000.0
2006-10-04 15:04:00,77.775,77.778,77.774,77.775,11200000.0
2006-10-04 15:05:00,77.773,77.782,77.771,77.776,11600000.0
2006-10-04 15:06:00,77.775,77.781,77.771,77.771,11200000.0
2006-10-04 15:07:00,77.779,77.781,77.77,77.778,25600000.0
2006-10-04 15:08:00,77.788,77.788,77.787,77.787,3200000.0
2006-10-04 15:10:00,77.795,77.797,77.791,77.796,12800000.0
2006-10-04 15:11:00,77.804,77.808,77.802,77.804,32000000.0
2006-10-04 15:12:00,77.803,77.803,77.793,77.795,12800000.0
2006-10-04 15:13:00,77.791,77.795,77.79,77.795,44800000.0
2006-10-04 15:14:00,77.791,77.795,77.79,77.79,35200000.0
2006-10-04 15:15:00,77.793,77.793,77.783,77.783,22800000.0
2006-10-04 15:16:00,77.781,77.792,77.781,77.784,36200000.0
2006-10-04 15:18:00,77.787,77.787,77.773,77.773,22400000.0
2006-10-04 15:22:00,77.783,77.783,77.771,77.774,12800000.0
2006-10-04 15:23:00,77.772,77.777,77.771,77.776,48000000.0
2006-10-04 15:24:00,77.777,77.783,77.774,77.781,25600000.0
2006-10-04 15:25:00,77.776,77.784,77.774,77.775,27200000.0
2006-10-04 15:27:00,77.781,77.781,77.775,77.775,27600000.0
2006-10-04 15:28:00,77.774,77.777,77.768,77.773,70400000.0
2006-10-04 15:29:00,77.774,77.78,77.69,77.78,45800000.0
2006-10-04 15:30:00,77.696,77.83,77.686,77.694,114600000.0
2006-10-04 15:31:00,77.775,77.781,77.775,77.78,60800000.0
2006-10-04 15:34:00,77.781,77.784,77.775,77.775,22400000.0
2006-10-04 15:35:00,77.776,77.788,77.776,77.784,33600000.0
2006-10-04 15:36:00,77.786,77.793,77.786,77.791,32000000.0
2006-10-04 15:38:00,77.791,77.791,77.784,77.785,59200000.0
2006-10-04 15:42:00,77.783,77.784,77.778,77.779,43200000.0
2006-10-04 15:43:00,77.776,77.786,77.775,77.783,27200000.0
2006-10-04 15:44:00,77.76,77.778,77.76,77.778,12800000.0
2006-10-04 15:46:00,77.787,77.792,77.787,77.787,14400000.0
2006-10-04 15:47:00,77.788,77.793,77.787,77.789,30800000.0
2006-10-04 15:48:00,77.793,77.798,77.792,77.794,27200000.0
2006-10-04 15:49:00,77.79,77.797,77.786,77.795,11200000.0
2006-10-04 15:50:00,77.798,77.798,77.788,77.793,11200000.0
2006-10-04 15:51:00,77.789,77.79,77.783,77.784,12800000.0
2006-10-04 15:53:00,77.786,77.786,77.778,77.779,24000000.0
2006-10-04 15:55:00,77.776,77.782,77.775,77.777,24000000.0
2006-10-04 15:56:00,77.771,77.773,77.764,77.766,51200000.0
2006-10-04 15:57:00,77.765,77.773,77.765,77.77,12800000.0
2006-10-04 15:58:00,77.778,77.778,77.767,77.77,19200000.0
2006-10-04 15:59:00,77.772,77.772,77.764,77.766,36200000.0
2006-10-04 16:00:00,77.749,77.749,77.709,77.717,51200000.0
2006-10-04 16:01:00,77.714,77.714,77.69,77.705,41600000.0
2006-10-04 16:02:00,77.702,77.711,77.701,77.709,10600000.0
2006-10-04 16:03:00,77.706,77.722,77.704,77.722,64000000.0
2006-10-04 16:04:00,77.734,77.75,77.734,77.745,44800000.0
2006-10-04 16:05:00,77.745,77.755,77.741,77.748,48000000.0
2006-10-04 16:06:00,77.734,77.734,77.718,77.718,35200000.0
2006-10-04 16:07:00,77.719,77.72,77.707,77.716,32000000.0
2006-10-04 16:08:00,77.707,77.713,77.701,77.706,44800000.0
2006-10-04 16:09:00,77.709,77.714,77.707,77.711,44200000.0
2006-10-04 16:10:00,77.716,77.726,77.716,77.722,41600000.0
2006-10-04 16:11:00,77.722,77.744,77.722,77.744,14400000.0
2006-10-04 16:12:00,77.758,77.763,77.745,77.745,56000000.0
2006-10-04 16:13:00,77.746,77.753,77.741,77.751,11200000.0
2006-10-04 16:14:00,77.75,77.75,77.744,77.744,49600000.0
2006-10-04 16:15:00,77.753,77.757,77.75,77.751,59200000.0
2006-10-04 16:16:00,77.737,77.737,77.712,77.712,17600000.0
2006-10-04 16:17:00,77.703,77.703,77.689,77.689,38400000.0
2006-10-04 16:18:00,77.669,77.705,77.669,77.705,11200000.0
2006-10-04 16:19:00,77.701,77.701,77.683,77.689,22400000.0
2006-10-04 16:20:00,77.689,77.69,77.683,77.689,11200000.0
2006-10-04 16:21:00,77.684,77.688,77.681,77.687,27200000.0
2006-10-04 16:22:00,77.676,77.676,77.662,77.668,41000000.0
2006-10-04 16:23:00,77.669,77.669,77.648,77.65,43200000.0
2006-10-04 16:24:00,77.659,77.665,77.654,77.66,17600000.0
2006-10-04 16:25:00,77.662,77.668,77.66,77.664,33600000.0
2006-10-04 16:26:00,77.655,77.655,77.623,77.623,17600000.0
2006-10-04 16:27:00,77.625,77.647,77.625,77.647,35200000.0
2006-10-04 16:28:00,77.636,77.64,77.63,77.639,27200000.0
2006-10-04 16:29:00,77.639,77.64,77.634,77.635,11200000.0
2006-10-04 16:30:00,77.633,77.644,77.615,77.615,11200000.0
2006-10-04 16:31:00,77.634,77.635,77.627,77.632,41000000.0
2006-10-04 16:32:00,77.638,77.648,77.638,77.644,12800000.0
2006-10-04 16:33:00,77.632,77.639,77.631,77.633,27200000.0
2006-10-04 16:34:00,77.631,77.645,77.628,77.644,35200000.0
2006-10-04 16:35:00,77.652,77.655,77.644,77.649,52200000.0
2006-10-04 16:36:00,77.649,77.662,77.647,77.662,51200000.0
2006-10-04 16:37:00,77.663,77.687,77.663,77.687,41600000.0
2006-10-04 16:38:00,77.686,77.696,77.684,77.688,40000000.0
2006-10-04 16:39:00,77.691,77.702,77.691,77.696,34600000.0
2006-10-04 16:40:00,77.686,77.698,77.678,77.698,56400000.0
2006-10-04 16:41:00,77.688,77.691,77.673,77.689,73600000.0
2006-10-04 16:42:00,77.695,77.701,77.693,77.694,54400000.0
2006-10-04 16:43:00,77.689,77.689,77.679,77.681,17600000.0
2006-10-04 16:44:00,77.688,77.693,77.683,77.693,11200000.0
2006-10-04 16:45:00,77.696,77.724,77.696,77.724,57600000.0
2006-10-04 16:46:00,77.719,77.726,77.719,77.722,11200000.0
2006-10-04 16:47:00,77.721,77.721,77.702,77.703,69800000.0
2006-10-04 16:48:00,77.702,77.715,77.702,77.715,52800000.0
2006-10-04 16:49:00,77.736,77.75,77.735,77.745,36200000.0
2006-10-04 16:50:00,77.739,77.741,77.729,77.735,75200000.0
2006-10-04 16:51:00,77.732,77.738,77.73,77.733,31400000.0
2006-10-04 16:52:00,77.731,77.738,77.731,77.738,46400000.0
2006-10-04 16:53:00,77.738,77.738,77.719,77.729,30400000.0
2006-10-04 16:54:00,77.73,77.734,77.723,77.734,11200000.0
2006-10-04 16:56:00,77.739,77.741,77.732,77.736,37200000.0
2006-10-04 16:57:00,77.736,77.744,77.736,77.744,19200000.0
2006-10-04 16:59:00,77.743,77.747,77.738,77.74,51200000.0
2006-10-04 17:00:00,77.747,77.751,77.745,77.747,49000000.0
2006-10-04 17:02:00,77.748,77.755,77.744,77.744,33600000.0
2006-10-04 17:03:00,77.75,77.75,77.731,77.735,44800000.0
2006-10-04 17:04:00,77.727,77.727,77.706,77.713,41000000.0
2006-10-04 17:05:00,77.717,77.728,77.717,77.722,53800000.0
2006-10-04 17:06:00,77.721,77.721,77.712,77.713,59200000.0
2006-10-04 17:07:00,77.714,77.726,77.713,77.726,35200000.0
2006-10-04 17:08:00,77.731,77.74,77.731,77.733,68800000.0
2006-10-04 17:09:00,77.739,77.741,77.731,77.739,59200000.0
2006-10-04 17:10:00,77.744,77.752,77.744,77.748,25600000.0
2006-10-04 17:12:00,77.748,77.751,77.743,77.749,25600000.0
2006-10-04 17:13:00,77.753,77.757,77.747,77.755,28800000.0
2006-10-04 17:14:00,77.764,77.764,77.754,77.763,22400000.0
2006-10-04 17:15:00,77.774,77.781,77.773,77.779,19600000.0
2006-10-04 17:17:00,77.779,77.789,77.779,77.787,38400000.0
2006-10-04 17:18:00,77.783,77.792,77.783,77.788,57600000.0
2006-10-04 17:20:00,77.776,77.783,77.776,77.783,16000000.0
2006-10-04 17:21:00,77.79,77.793,77.784,77.787,28800000.0
2006-10-04 17:22:00,77.783,77.788,77.779,77.786,19200000.0
2006-10-04 17:23:00,77.789,77.79,77.783,77.789,11200000.0
2006-10-04 17:24:00,77.791,77.791,77.776,77.788,12800000.0
2006-10-04 17:25:00,77.785,77.785,77.774,77.78,17600000.0
2006-10-04 17:26:00,77.785,77.785,77.776,77.779,12800000.0
2006-10-04 17:27:00,77.779,77.786,77.776,77.784,46400000.0
2006-10-04 17:28:00,77.782,77.782,77.773,77.776,12800000.0
2006-10-04 17:29:00,77.784,77.786,77.775,77.78,27200000.0
2006-10-04 17:31:00,77.767,77.769,77.751,77.753,88000000.0
2006-10-04 17:32:00,77.752,77.758,77.748,77.755,52800000.0
2006-10-04 17:33:00,77.758,77.758,77.752,77.753,36800000.0
2006-10-04 17:34:00,77.755,77.758,77.748,77.756,64400000.0
2006-10-04 17:35:00,77.759,77.759,77.749,77.755,42600000.0
2006-10-04 17:36:00,77.759,77.761,77.75,77.75,33600000.0
2006-10-04 17:37:00,77.752,77.754,77.741,77.747,16000000.0
2006-10-04 17:40:00,77.752,77.763,77.75,77.763,75200000.0
2006-10-04 17:42:00,77.759,77.759,77.746,77.757,8000000.0
2006-10-04 17:43:00,77.751,77.751,77.738,77.742,17600000.0
2006-10-04 17:44:00,77.741,77.747,77.736,77.745,30400000.0
2006-10-04 17:45:00,77.743,77.745,77.74,77.743,30400000.0
2006-10-04 17:46:00,77.743,77.755,77.743,77.747,41600000.0
2006-10-04 17:48:00,77.764,77.767,77.742,77.742,57600000.0
2006-10-04 17:49:00,77.747,77.759,77.744,77.744,45800000.0
2006-10-04 17:50:00,77.738,77.75,77.738,77.749,7400000.0
2006-10-04 17:51:00,77.75,77.755,77.746,77.748,49600000.0
2006-10-04 17:52:00,77.736,77.738,77.732,77.735,43200000.0
2006-10-04 17:53:00,77.736,77.736,77.721,77.727,33600000.0
2006-10-04 17:54:00,77.716,77.716,77.703,77.705,38400000.0
2006-10-04 17:55:00,77.714,77.741,77.714,77.741,40000000.0
2006-10-04 17:58:00,77.741,77.744,77.738,77.742,17600000.0
2006-10-04 17:59:00,77.746,77.754,77.743,77.747,61800000.0
2006-10-04 18:00:00,77.747,77.752,77.746,77.746,51200000.0
2006-10-04 18:02:00,77.747,77.751,77.746,77.751,24000000.0
2006-10-04 18:03:00,77.751,77.752,77.741,77.752,36800000.0
2006-10-04 18:04:00,77.743,77.753,77.743,77.748,33600000.0
2006-10-04 18:05:00,77.749,77.75,77.743,77.746,12800000.0
2006-10-04 18:06:00,77.746,77.748,77.736,77.745,30400000.0
2006-10-04 18:07:00,77.741,77.746,77.733,77.746,11200000.0
2006-10-04 18:09:00,77.748,77.752,77.742,77.75,33600000.0
2006-10-04 18:10:00,77.757,77.767,77.747,77.761,16000000.0
2006-10-04 18:11:00,77.765,77.769,77.759,77.767,12800000.0
2006-10-04 18:13:00,77.789,77.793,77.787,77.787,27200000.0
2006-10-04 18:14:00,77.793,77.793,77.783,77.783,19200000.0
2006-10-04 18:15:00,77.789,77.794,77.786,77.793,30400000.0
2006-10-04 18:16:00,77.789,77.795,77.781,77.79,56400000.0
2006-10-04 18:17:00,77.783,77.791,77.781,77.791,43200000.0
2006-10-04 18:18:00,77.792,77.8,77.791,77.792,30400000.0
2006-10-04 18:19:00,77.792,77.792,77.781,77.781,46400000.0
2006-10-04 18:22:00,77.786,77.792,77.784,77.789,33000000.0
2006-10-04 18:25:00,77.796,77.798,77.783,77.793,33000000.0
2006-10-04 18:26:00,77.778,77.795,77.778,77.783,12800000.0
2006-10-04 18:28:00,77.79,77.794,77.787,77.787,12800000.0
2006-10-04 18:29:00,77.787,77.792,77.786,77.788,25600000.0
2006-10-04 18:30:00,77.789,77.794,77.782,77.782,36800000.0
2006-10-04 18:32:00,77.782,77.782,77.772,77.772,70200000.0
2006-10-04 18:34:00,77.771,77.776,77.769,77.776,19200000.0
2006-10-04 18:35:00,77.775,77.783,77.77,77.773,43200000.0
2006-10-04 18:36:00,77.78,77.784,77.779,77.781,12800000.0
2006-10-04 18:37:00,77.771,77.78,77.771,77.775,36800000.0
2006-10-04 18:38:00,77.76,77.77,77.756,77.759,49600000.0
2006-10-04 18:39:00,77.749,77.761,77.747,77.756,76800000.0
2006-10-04 18:40:00,77.761,77.77,77.758,77.768,65600000.0
2006-10-04 18:41:00,77.766,77.776,77.765,77.775,72000000.0
2006-10-04 18:42:00,77.779,77.781,77.77,77.773,77800000.0
2006-10-04 18:44:00,77.768,77.769,77.764,77.764,30400000.0
2006-10-04 18:45:00,77.775,77.787,77.763,77.787,12800000.0
2006-10-04 18:46:00,77.793,77.798,77.789,77.793,12800000.0
2006-10-04 18:47:00,77.784,77.789,77.781,77.782,14400000.0
2006-10-04 18:48:00,77.775,77.775,77.768,77.771,28800000.0
2006-10-04 18:50:00,77.771,77.779,77.771,77.773,45800000.0
2006-10-04 18:51:00,77.779,77.784,77.774,77.784,12800000.0
2006-10-04 18:53:00,77.785,77.793,77.782,77.787,29800000.0
2006-10-04 18:54:00,77.8,77.805,77.796,77.805,19200000.0
2006-10-04 18:55:00,77.804,77.811,77.798,77.809,22400000.0
2006-10-04 18:56:00,77.809,77.809,77.792,77.794,15400000.0
2006-10-04 18:57:00,77.795,77.798,77.794,77.795,18000000.0
2006-10-04 18:59:00,77.793,77.803,77.793,77.803,32000000.0
2006-10-04 19:03:00,77.803,77.806,77.801,77.806,13800000.0
2006-10-04 19:04:00,77.805,77.806,77.798,77.801,14400000.0
2006-10-04 19:05:00,77.8,77.805,77.794,77.805,17600000.0
2006-10-04 19:06:00,77.803,77.803,77.791,77.797,56000000.0
2006-10-04 19:08:00,77.797,77.797,77.79,77.795,22400000.0
2006-10-04 19:10:00,77.796,77.798,77.792,77.794,17600000.0
2006-10-04 19:11:00,77.796,77.798,77.792,77.792,17600000.0
2006-10-04 19:12:00,77.789,77.79,77.786,77.79,24000000.0
2006-10-04 19:13:00,77.783,77.787,77.766,77.777,16000000.0
2006-10-04 19:17:00,77.769,77.77,77.765,77.767,14400000.0
2006-10-04 19:18:00,77.762,77.766,77.757,77.757,32000000.0
2006-10-04 19:19:00,77.752,77.756,77.742,77.756,11200000.0
2006-10-04 19:20:00,77.76,77.765,77.75,77.765,14400000.0
2006-10-04 19:21:00,77.757,77.765,77.757,77.76,17600000.0
2006-10-04 19:23:00,77.764,77.764,77.75,77.757,16000000.0
2006-10-04 19:26:00,77.757,77.762,77.749,77.749,41600000.0
2006-10-04 19:27:00,77.738,77.742,77.735,77.736,14400000.0
2006-10-04 19:29:00,77.74,77.748,77.738,77.738,12800000.0
2006-10-04 19:30:00,77.745,77.745,77.735,77.738,11200000.0
2006-10-04 19:33:00,77.737,77.737,77.728,77.73,12800000.0
2006-10-04 19:34:00,77.726,77.731,77.721,77.729,12800000.0
2006-10-04 19:35:00,77.727,77.735,77.721,77.735,17600000.0
2006-10-04 19:36:00,77.732,77.739,77.729,77.737,16000000.0
2006-10-04 19:37:00,77.73,77.741,77.73,77.741,11200000.0
2006-10-04 19:38:00,77.743,77.744,77.737,77.737,10600000.0
2006-10-04 19:40:00,77.72,77.734,77.72,77.734,11200000.0
2006-10-04 19:41:00,77.732,77.732,77.725,77.729,11200000.0
2006-10-04 19:42:00,77.717,77.723,77.717,77.717,11200000.0
2006-10-04 19:43:00,77.716,77.723,77.716,77.723,11200000.0
2006-10-04 19:47:00,77.717,77.722,77.717,77.722,9600000.0
2006-10-04 19:48:00,77.725,77.725,77.711,77.718,12800000.0
2006-10-04 19:49:00,77.717,77.725,77.717,77.725,30400000.0
2006-10-04 19:51:00,77.724,77.727,77.72,77.722,12800000.0
2006-10-04 19:53:00,77.707,77.713,77.705,77.713,11200000.0
2006-10-04 19:54:00,77.705,77.714,77.705,77.707,12200000.0
2006-10-04 19:56:00,77.71,77.717,77.703,77.716,16000000.0
2006-10-04 20:00:00,77.711,77.718,77.711,77.718,17600000.0
2006-10-04 20:05:00,77.715,77.724,77.709,77.722,12800000.0
2006-10-04 20:09:00,77.719,77.725,77.716,77.721,11200000.0
2006-10-04 20:10:00,77.707,77.73,77.707,77.728,14400000.0
2006-10-04 20:12:00,77.726,77.73,77.724,77.724,11200000.0
2006-10-04 20:13:00,77.721,77.73,77.721,77.73,11200000.0
2006-10-04 20:14:00,77.728,77.729,77.664,77.72,14400000.0
2006-10-04 20:16:00,77.719,77.723,77.715,77.723,28800000.0
2006-10-04 20:18:00,77.726,77.731,77.72,77.731,11200000.0
2006-10-04 20:20:00,77.725,77.734,77.721,77.734,19200000.0
2006-10-04 20:24:00,77.735,77.735,77.73,77.73,16000000.0
2006-10-04 20:27:00,77.731,77.732,77.721,77.721,16000000.0
2006-10-04 20:28:00,77.726,77.732,77.718,77.732,11200000.0
2006-10-04 20:31:00,77.731,77.731,77.723,77.728,11200000.0
2006-10-04 20:32:00,77.728,77.73,77.725,77.725,9600000.0
2006-10-04 20:35:00,77.721,77.726,77.717,77.717,11200000.0
2006-10-04 20:37:00,77.706,77.706,77.678,77.678,8000000.0
2006-10-04 20:38:00,77.657,77.669,77.657,77.664,12800000.0
2006-10-04 20:39:00,77.677,77.68,77.673,77.679,11200000.0
2006-10-04 20:40:00,77.682,77.683,77.67,77.683,11200000.0
2006-10-04 20:41:00,77.687,77.687,77.677,77.68,14400000.0
2006-10-04 20:42:00,77.672,77.672,77.662,77.664,11200000.0
2006-10-04 20:44:00,77.664,77.667,77.662,77.662,6400000.0
2006-10-04 20:45:00,77.662,77.662,77.655,77.658,12800000.0
2006-10-04 20:46:00,77.659,77.675,77.659,77.672,14400000.0
2006-10-04 20:47:00,77.679,77.681,77.67,77.681,12800000.0
2006-10-04 20:48:00,77.679,77.679,77.672,77.676,17600000.0
2006-10-04 20:50:00,77.679,77.686,77.672,77.686,14400000.0
2006-10-04 20:51:00,77.68,77.685,77.68,77.684,28800000.0
2006-10-04 20:54:00,77.686,77.686,77.68,77.68,14400000.0
2006-10-04 20:55:00,77.689,77.692,77.679,77.689,11200000.0
2006-10-04 20:56:00,77.691,77.691,77.685,77.69,8000000.0
2006-10-04 20:57:00,77.681,77.691,77.681,77.691,12800000.0
2006-10-04 20:58:00,77.684,77.692,77.682,77.692,11200000.0
2006-10-04 21:00:00,77.69,77.704,77.688,77.704,17600000.0
2006-10-04 21:01:00,77.7,77.71,77.694,77.705,11200000.0
2006-10-04 21:02:00,77.704,77.704,77.695,77.695,16000000.0
2006-10-04 21:03:00,77.705,77.711,77.705,77.706,11200000.0
2006-10-04 21:04:00,77.702,77.702,77.691,77.699,16000000.0
2006-10-04 21:05:00,77.691,77.704,77.68,77.704,12800000.0
2006-10-04 21:09:00,77.676,77.694,77.676,77.693,8000000.0
2006-10-04 21:10:00,77.694,77.694,77.694,77.694,3200000.0
2006-10-04 21:11:00,77.696,77.701,77.681,77.687,12800000.0
2006-10-04 21:12:00,77.685,77.692,77.685,77.692,12800000.0
2006-10-04 21:13:00,77.691,77.691,77.672,77.673,16000000.0
2006-10-04 21:14:00,77.667,77.671,77.656,77.67,12800000.0
2006-10-04 21:16:00,77.669,77.67,77.663,77.663,9600000.0
2006-10-04 21:17:00,77.661,77.671,77.661,77.664,12800000.0
2006-10-04 21:18:00,77.668,77.668,77.581,77.663,12800000.0
2006-10-04 21:19:00,77.667,77.671,77.656,77.671,17600000.0
2006-10-04 21:21:00,77.67,77.67,77.665,77.668,11200000.0
2006-10-04 21:23:00,77.664,77.676,77.664,77.676,11200000.0
2006-10-04 21:24:00,77.688,77.694,77.682,77.682,11200000.0
2006-10-04 21:25:00,77.692,77.695,77.686,77.693,11200000.0
2006-10-04 21:26:00,77.693,77.693,77.679,77.682,11200000.0
2006-10-04 21:27:00,77.682,77.683,77.681,77.683,6400000.0
2006-10-04 21:28:00,77.683,77.683,77.665,77.673,11200000.0
2006-10-04 21:29:00,77.668,77.678,77.666,77.678,11200000.0
2006-10-04 21:30:00,77.678,77.678,77.667,77.671,12200000.0
2006-10-04 21:36:00,77.66,77.678,77.66,77.669,9600000.0
2006-10-04 21:38:00,77.645,77.645,77.543,77.543,12800000.0
2006-10-04 21:40:00,77.651,77.652,77.643,77.649,11200000.0
2006-10-04 21:41:00,77.648,77.659,77.643,77.643,12800000.0
2006-10-04 21:42:00,77.66,77.66,77.635,77.651,14400000.0
2006-10-04 21:44:00,77.652,77.652,77.64,77.644,12800000.0
2006-10-04 21:45:00,77.638,77.64,77.628,77.633,17600000.0
2006-10-04 21:46:00,77.638,77.64,77.631,77.64,14400000.0
2006-10-04 21:48:00,77.64,77.64,77.624,77.637,16400000.0
2006-10-04 21:49:00,77.631,77.648,77.631,77.648,11200000.0
2006-10-04 21:50:00,77.654,77.66,77.645,77.654,12800000.0
2006-10-04 21:51:00,77.654,77.667,77.653,77.661,17600000.0
2006-10-04 21:52:00,77.669,77.671,77.664,77.665,8000000.0
2006-10-04 21:53:00,77.667,77.667,77.66,77.662,11200000.0
2006-10-04 21:54:00,77.664,77.664,77.653,77.655,11200000.0
2006-10-04 21:55:00,77.659,77.659,77.649,77.652,11200000.0
2006-10-04 21:56:00,77.658,77.658,77.648,77.648,12800000.0
2006-10-04 21:58:00,77.647,77.656,77.647,77.655,17600000.0
2006-10-04 21:59:00,77.651,77.651,77.642,77.642,12800000.0
2006-10-04 22:00:00,77.653,77.653,77.633,77.633,17600000.0
2006-10-04 22:01:00,77.641,77.647,77.637,77.647,11200000.0
2006-10-04 22:02:00,77.647,77.648,77.638,77.641,16000000.0
2006-10-04 22:05:00,77.642,77.65,77.64,77.64,11200000.0
2006-10-04 22:06:00,77.645,77.645,77.639,77.639,6400000.0
2006-10-04 22:07:00,77.632,77.634,77.627,77.627,16000000.0
2006-10-04 22:08:00,77.627,77.639,77.62,77.639,16000000.0
2006-10-04 22:09:00,77.63,77.64,77.627,77.636,12800000.0
2006-10-04 22:10:00,77.638,77.645,77.638,77.639,12800000.0
2006-10-04 22:13:00,77.628,77.645,77.626,77.645,12800000.0
2006-10-04 22:14:00,77.639,77.645,77.637,77.639,12800000.0
2006-10-04 22:15:00,77.632,77.632,77.626,77.631,14400000.0
2006-10-04 22:16:00,77.639,77.651,77.638,77.651,13200000.0
2006-10-04 22:17:00,77.643,77.65,77.643,77.647,12800000.0
2006-10-04 22:22:00,77.652,77.652,77.647,77.652,8000000.0
2006-10-04 22:24:00,77.645,77.646,77.643,77.646,11200000.0
2006-10-04 22:26:00,77.645,77.657,77.645,77.657,17600000.0
2006-10-04 22:27:00,77.659,77.659,77.65,77.653,12800000.0
2006-10-04 22:28:00,77.657,77.659,77.643,77.645,12800000.0
2006-10-04 22:29:00,77.656,77.663,77.654,77.655,16000000.0
2006-10-04 22:30:00,77.659,77.659,77.65,77.65,17600000.0
2006-10-04 22:31:00,77.649,77.649,77.64,77.64,12800000.0
2006-10-04 22:32:00,77.644,77.65,77.587,77.648,11200000.0
2006-10-04 22:33:00,77.649,77.657,77.645,77.653,11200000.0
2006-10-04 22:34:00,77.66,77.666,77.645,77.645,11200000.0
2006-10-04 22:35:00,77.655,77.66,77.65,77.659,12800000.0
2006-10-04 22:36:00,77.668,77.674,77.661,77.674,17600000.0
2006-10-04 22:40:00,77.668,77.674,77.668,77.672,11200000.0
2006-10-04 22:41:00,77.679,77.686,77.676,77.681,11200000.0
2006-10-04 22:43:00,77.67,77.687,77.67,77.687,16000000.0
2006-10-04 22:44:00,77.689,77.69,77.683,77.685,12800000.0
2006-10-04 22:45:00,77.686,77.69,77.68,77.686,16000000.0
2006-10-04 22:46:00,77.69,77.69,77.678,77.689,11200000.0
2006-10-04 22:47:00,77.676,77.684,77.672,77.672,17600000.0
2006-10-04 22:48:00,77.679,77.679,77.673,77.674,8000000.0
2006-10-04 22:50:00,77.684,77.685,77.674,77.674,11200000.0
2006-10-04 22:51:00,77.685,77.691,77.685,77.685,11200000.0
2006-10-04 22:52:00,77.68,77.69,77.678,77.687,11200000.0
2006-10-04 22:53:00,77.684,77.691,77.684,77.691,11200000.0
2006-10-04 22:56:00,77.682,77.683,77.678,77.682,17600000.0
2006-10-04 22:57:00,77.666,77.674,77.666,77.667,17600000.0
2006-10-04 22:58:00,77.674,77.679,77.674,77.679,6400000.0
2006-10-04 22:59:00,77.667,77.667,77.659,77.659,17600000.0
2006-10-04 23:00:00,77.651,77.651,77.641,77.648,9600000.0
2006-10-04 23:01:00,77.643,77.643,77.628,77.628,14400000.0
2006-10-04 23:02:00,77.634,77.635,77.622,77.627,17600000.0
2006-10-04 23:03:00,77.641,77.67,77.641,77.656,16000000.0
2006-10-04 23:04:00,77.66,77.664,77.649,77.654,11200000.0
2006-10-04 23:06:00,77.633,77.639,77.633,77.639,12800000.0
2006-10-04 23:07:00,77.643,77.647,77.635,77.635,12800000.0
2006-10-04 23:08:00,77.638,77.647,77.636,77.647,11200000.0
2006-10-04 23:09:00,77.637,77.639,77.629,77.629,17600000.0
2006-10-04 23:10:00,77.639,77.651,77.639,77.651,12800000.0
2006-10-04 23:12:00,77.658,77.658,77.647,77.65,16000000.0
2006-10-04 23:13:00,77.637,77.637,77.628,77.629,12800000.0
2006-10-04 23:14:00,77.631,77.638,77.619,77.625,11200000.0
2006-10-04 23:16:00,77.618,77.618,77.581,77.581,12800000.0
2006-10-04 23:17:00,77.594,77.598,77.588,77.589,11200000.0
2006-10-04 23:18:00,77.588,77.594,77.586,77.594,11200000.0
2006-10-04 23:19:00,77.59,77.597,77.582,77.582,12800000.0
2006-10-04 23:20:00,77.586,77.599,77.58,77.599,14400000.0
2006-10-04 23:21:00,77.586,77.608,77.586,77.604,16000000.0
2006-10-04 23:23:00,77.606,77.606,77.593,77.595,12800000.0
2006-10-04 23:24:00,77.592,77.6,77.589,77.6,11200000.0
2006-10-04 23:27:00,77.609,77.613,77.607,77.613,17600000.0
2006-10-04 23:29:00,77.616,77.621,77.555,77.596,10600000.0
2006-10-04 23:30:00,77.606,77.612,77.601,77.61,14400000.0
2006-10-04 23:31:00,77.613,77.62,77.61,77.61,12800000.0
2006-10-04 23:32:00,77.614,77.627,77.614,77.62,17600000.0
2006-10-04 23:33:00,77.61,77.615,77.607,77.607,12800000.0
2006-10-04 23:34:00,77.613,77.613,77.604,77.605,16000000.0
2006-10-04 23:37:00,77.611,77.615,77.607,77.609,12800000.0
2006-10-04 23:38:00,77.602,77.615,77.602,77.614,11200000.0
2006-10-04 23:42:00,77.605,77.612,77.605,77.612,9600000.0
2006-10-04 23:43:00,77.615,77.627,77.614,77.627,11200000.0
2006-10-04 23:44:00,77.632,77.632,77.627,77.628,16000000.0
2006-10-04 23:45:00,77.621,77.622,77.606,77.618,11200000.0
2006-10-04 23:52:00,77.612,77.619,77.605,77.619,12800000.0
2006-10-04 23:53:00,77.616,77.619,77.613,77.616,11200000.0
2006-10-04 23:54:00,77.61,77.619,77.59,77.619,14400000.0
2006-10-04 23:59:00,77.609,77.609,77.585,77.604,14400000.0
2006-10-05 00:00:00,77.612,77.612,77.6,77.6,9600000.0
2006-10-05 00:03:00,77.6,77.6,77.594,77.595,11200000.0
2006-10-05 00:05:00,77.593,77.6,77.58,77.589,11200000.0
2006-10-05 00:06:00,77.593,77.594,77.585,77.589,11200000.0
2006-10-05 00:07:00,77.584,77.593,77.584,77.593,8000000.0
2006-10-05 00:11:00,77.599,77.599,77.591,77.593,12800000.0
2006-10-05 00:12:00,77.599,77.599,77.591,77.597,8000000.0
2006-10-05 00:14:00,77.598,77.598,77.585,77.589,14400000.0
2006-10-05 00:15:00,77.597,77.598,77.582,77.591,14400000.0
2006-10-05 00:17:00,77.598,77.61,77.598,77.607,16000000.0
2006-10-05 00:18:00,77.611,77.621,77.611,77.615,9600000.0
2006-10-05 00:19:00,77.608,77.628,77.608,77.624,12800000.0
2006-10-05 00:20:00,77.618,77.618,77.612,77.612,17000000.0
2006-10-05 00:21:00,77.627,77.627,77.618,77.625,12800000.0
2006-10-05 00:22:00,77.619,77.636,77.619,77.619,17600000.0
2006-10-05 00:23:00,77.635,77.638,77.63,77.63,12800000.0
2006-10-05 00:24:00,77.636,77.642,77.626,77.642,14400000.0
2006-10-05 00:25:00,77.645,77.646,77.638,77.638,11200000.0
2006-10-05 00:26:00,77.636,77.639,77.633,77.639,12800000.0
2006-10-05 00:27:00,77.632,77.639,77.632,77.638,12800000.0
2006-10-05 00:29:00,77.628,77.642,77.628,77.642,8000000.0
2006-10-05 00:32:00,77.631,77.633,77.619,77.632,12800000.0
2006-10-05 00:35:00,77.622,77.622,77.609,77.609,12800000.0
2006-10-05 00:36:00,77.612,77.612,77.602,77.612,12800000.0
2006-10-05 00:37:00,77.606,77.611,77.606,77.611,12800000.0
2006-10-05 00:38:00,77.612,77.612,77.605,77.605,12800000.0
2006-10-05 00:39:00,77.615,77.622,77.609,77.615,17600000.0
2006-10-05 00:40:00,77.616,77.619,77.615,77.616,8000000.0
2006-10-05 00:41:00,77.614,77.615,77.605,77.612,16000000.0
2006-10-05 00:42:00,77.587,77.603,77.587,77.598,12800000.0
2006-10-05 00:43:00,77.587,77.6,77.587,77.597,16000000.0
2006-10-05 00:46:00,77.598,77.607,77.598,77.602,14400000.0
2006-10-05 00:48:00,77.611,77.618,77.608,77.608,12800000.0
2006-10-05 00:49:00,77.618,77.62,77.61,77.61,11200000.0
2006-10-05 00:51:00,77.621,77.624,77.606,77.622,11200000.0
2006-10-05 00:52:00,77.614,77.625,77.613,77.613,11200000.0
2006-10-05 00:54:00,77.621,77.631,77.621,77.628,17600000.0
2006-10-05 00:56:00,77.619,77.625,77.616,77.623,12800000.0
2006-10-05 00:57:00,77.626,77.626,77.618,77.622,12800000.0
2006-10-05 00:58:00,77.616,77.625,77.614,77.625,12800000.0
2006-10-05 01:00:00,77.613,77.623,77.609,77.623,16000000.0
2006-10-05 01:01:00,77.625,77.626,77.618,77.619,14400000.0
2006-10-05 01:03:00,77.611,77.617,77.611,77.613,11200000.0
2006-10-05 01:04:00,77.609,77.609,77.59,77.59,12800000.0
2006-10-05 01:05:00,77.596,77.6,77.58,77.593,11200000.0
2006-10-05 01:06:00,77.6,77.607,77.538,77.591,12800000.0
2006-10-05 01:07:00,77.593,77.594,77.583,77.59,12800000.0
2006-10-05 01:08:00,77.588,77.599,77.587,77.587,16000000.0
2006-10-05 01:09:00,77.583,77.587,77.579,77.582,17600000.0
2006-10-05 01:12:00,77.583,77.591,77.581,77.585,16000000.0
2006-10-05 01:14:00,77.589,77.593,77.587,77.591,16000000.0
2006-10-05 01:16:00,77.595,77.605,77.595,77.605,25600000.0
2006-10-05 01:17:00,77.618,77.618,77.603,77.605,11200000.0
2006-10-05 01:18:00,77.608,77.608,77.595,77.598,12200000.0
2006-10-05 01:19:00,77.605,77.611,77.596,77.608,16000000.0
2006-10-05 01:20:00,77.6,77.609,77.6,77.609,11200000.0
2006-10-05 01:22:00,77.626,77.632,77.624,77.632,12800000.0
2006-10-05 01:24:00,77.633,77.633,77.623,77.628,12800000.0
2006-10-05 01:25:00,77.625,77.63,77.613,77.623,12800000.0
2006-10-05 01:27:00,77.631,77.643,77.623,77.643,12800000.0
2006-10-05 01:28:00,77.642,77.644,77.635,77.635,17600000.0
2006-10-05 01:29:00,77.629,77.637,77.617,77.637,17600000.0
2006-10-05 01:30:00,77.636,77.636,77.614,77.614,11200000.0
2006-10-05 01:31:00,77.618,77.626,77.614,77.626,11200000.0
2006-10-05 01:32:00,77.63,77.633,77.626,77.631,12800000.0
2006-10-05 01:33:00,77.623,77.623,77.601,77.614,11200000.0
2006-10-05 01:34:00,77.615,77.62,77.612,77.615,24000000.0
2006-10-05 01:35:00,77.605,77.605,77.591,77.595,14400000.0
2006-10-05 01:36:00,77.588,77.591,77.577,77.577,11200000.0
2006-10-05 01:37:00,77.581,77.586,77.577,77.582,14400000.0
2006-10-05 01:38:00,77.58,77.603,77.577,77.603,17600000.0
2006-10-05 01:39:00,77.598,77.6,77.595,77.597,14400000.0
2006-10-05 01:40:00,77.591,77.6,77.586,77.599,11200000.0
2006-10-05 01:41:00,77.603,77.607,77.599,77.604,12800000.0
2006-10-05 01:43:00,77.609,77.609,77.6,77.601,11200000.0
2006-10-05 01:44:00,77.602,77.604,77.597,77.604,12800000.0
2006-10-05 01:45:00,77.608,77.619,77.601,77.616,16000000.0
2006-10-05 01:47:00,77.616,77.616,77.608,77.608,14400000.0
2006-10-05 01:48:00,77.609,77.613,77.594,77.603,12800000.0
2006-10-05 01:49:00,77.607,77.608,77.594,77.594,16000000.0
2006-10-05 01:50:00,77.595,77.595,77.59,77.59,14400000.0
2006-10-05 01:51:00,77.591,77.592,77.583,77.586,11200000.0
2006-10-05 01:52:00,77.59,77.599,77.59,77.599,20800000.0
2006-10-05 01:53:00,77.598,77.598,77.58,77.58,14400000.0
2006-10-05 01:55:00,77.58,77.581,77.572,77.572,12200000.0
2006-10-05 01:56:00,77.576,77.581,77.576,77.577,12800000.0
2006-10-05 01:57:00,77.585,77.586,77.581,77.583,10600000.0
2006-10-05 01:58:00,77.589,77.592,77.585,77.585,11200000.0
2006-10-05 01:59:00,77.586,77.586,77.577,77.577,3200000.0
2006-10-05 02:00:00,77.588,77.588,77.578,77.581,11200000.0
2006-10-05 02:01:00,77.588,77.588,77.578,77.585,17600000.0
2006-10-05 02:02:00,77.572,77.572,77.559,77.559,12800000.0
2006-10-05 02:03:00,77.553,77.553,77.543,77.547,16000000.0
2006-10-05 02:04:00,77.551,77.553,77.548,77.548,12800000.0
2006-10-05 02:05:00,77.547,77.547,77.538,77.54,12800000.0
2006-10-05 02:06:00,77.541,77.549,77.541,77.543,12800000.0
2006-10-05 02:07:00,77.537,77.537,77.524,77.524,12800000.0
2006-10-05 02:09:00,77.526,77.534,77.522,77.534,16000000.0
2006-10-05 02:10:00,77.538,77.541,77.533,77.533,9600000.0
2006-10-05 02:11:00,77.539,77.544,77.524,77.544,12800000.0
2006-10-05 02:12:00,77.551,77.554,77.546,77.547,10600000.0
2006-10-05 02:13:00,77.55,77.555,77.543,77.543,11200000.0
2006-10-05 02:14:00,77.533,77.533,77.524,77.525,11600000.0
2006-10-05 02:15:00,77.526,77.526,77.513,77.515,11200000.0
2006-10-05 02:16:00,77.515,77.517,77.456,77.512,9600000.0
2006-10-05 02:17:00,77.506,77.514,77.505,77.514,11200000.0
2006-10-05 02:18:00,77.51,77.51,77.48,77.48,12800000.0
2006-10-05 02:19:00,77.477,77.494,77.477,77.494,12800000.0
2006-10-05 02:20:00,77.495,77.496,77.488,77.488,8000000.0
2006-10-05 02:21:00,77.482,77.488,77.48,77.485,17600000.0
2006-10-05 02:22:00,77.491,77.498,77.486,77.498,12800000.0
2006-10-05 02:24:00,77.493,77.508,77.411,77.496,11200000.0
2006-10-05 02:26:00,77.491,77.501,77.482,77.501,17600000.0
2006-10-05 02:29:00,77.497,77.497,77.486,77.489,11200000.0
2006-10-05 02:30:00,77.486,77.506,77.486,77.502,11200000.0
2006-10-05 02:34:00,77.504,77.511,77.5,77.502,14400000.0
2006-10-05 02:35:00,77.502,77.507,77.502,77.507,12800000.0
2006-10-05 02:36:00,77.509,77.515,77.509,77.513,12800000.0
2006-10-05 02:37:00,77.518,77.522,77.513,77.514,12800000.0
2006-10-05 02:40:00,77.523,77.532,77.519,77.526,12800000.0
2006-10-05 02:41:00,77.526,77.526,77.521,77.525,11200000.0
2006-10-05 02:42:00,77.521,77.525,77.518,77.523,12800000.0
2006-10-05 02:44:00,77.527,77.527,77.518,77.522,12800000.0
2006-10-05 02:45:00,77.523,77.527,77.521,77.521,11200000.0
2006-10-05 02:46:00,77.522,77.528,77.522,77.524,12800000.0
2006-10-05 02:47:00,77.524,77.524,77.511,77.511,12800000.0
2006-10-05 02:50:00,77.513,77.514,77.506,77.514,11200000.0
2006-10-05 02:51:00,77.515,77.515,77.497,77.511,11200000.0
2006-10-05 02:52:00,77.508,77.514,77.452,77.51,11200000.0
2006-10-05 02:53:00,77.51,77.51,77.501,77.501,11200000.0
2006-10-05 02:54:00,77.409,77.498,77.409,77.498,11200000.0
2006-10-05 02:55:00,77.512,77.513,77.508,77.508,11200000.0
2006-10-05 02:56:00,77.508,77.508,77.502,77.508,11200000.0
2006-10-05 02:57:00,77.508,77.508,77.497,77.507,11200000.0
2006-10-05 02:58:00,77.502,77.507,77.489,77.505,8000000.0
2006-10-05 02:59:00,77.5,77.5,77.494,77.5,11200000.0
2006-10-05 03:03:00,77.494,77.501,77.49,77.501,14200000.0
2006-10-05 03:04:00,77.494,77.5,77.494,77.497,11200000.0
2006-10-05 03:05:00,77.495,77.502,77.492,77.502,15400000.0
2006-10-05 03:08:00,77.509,77.514,77.498,77.507,11200000.0
2006-10-05 03:09:00,77.512,77.515,77.509,77.511,11600000.0
2006-10-05 03:10:00,77.506,77.506,77.493,77.497,16000000.0
2006-10-05 03:11:00,77.5,77.513,77.5,77.513,11200000.0
2006-10-05 03:12:00,77.507,77.521,77.498,77.498,17600000.0
2006-10-05 03:15:00,77.524,77.53,77.522,77.528,17600000.0
2006-10-05 03:16:00,77.516,77.526,77.516,77.52,14400000.0
2006-10-05 03:17:00,77.511,77.513,77.496,77.513,11200000.0
2006-10-05 03:18:00,77.504,77.508,77.498,77.506,12200000.0
2006-10-05 03:20:00,77.503,77.509,77.497,77.509,12800000.0
2006-10-05 03:21:00,77.509,77.509,77.496,77.503,14400000.0
2006-10-05 03:24:00,77.497,77.506,77.495,77.506,9600000.0
2006-10-05 03:26:00,77.503,77.517,77.502,77.502,12800000.0
2006-10-05 03:27:00,77.515,77.52,77.513,77.518,14400000.0
2006-10-05 03:28:00,77.52,77.52,77.513,77.513,11200000.0
2006-10-05 03:30:00,77.518,77.529,77.459,77.526,17600000.0
2006-10-05 03:31:00,77.537,77.551,77.537,77.551,12200000.0
2006-10-05 03:32:00,77.555,77.574,77.555,77.574,8000000.0
2006-10-05 03:33:00,77.576,77.576,77.569,77.569,11200000.0
2006-10-05 03:34:00,77.58,77.585,77.573,77.579,11200000.0
2006-10-05 03:35:00,77.584,77.593,77.58,77.582,17000000.0
2006-10-05 03:36:00,77.582,77.582,77.564,77.564,11200000.0
2006-10-05 03:37:00,77.559,77.57,77.555,77.555,17600000.0
2006-10-05 03:40:00,77.544,77.545,77.539,77.543,12800000.0
2006-10-05 03:41:00,77.544,77.548,77.542,77.543,11200000.0
2006-10-05 03:42:00,77.533,77.538,77.527,77.535,12800000.0
2006-10-05 03:43:00,77.534,77.534,77.512,77.525,11200000.0
2006-10-05 03:44:00,77.509,77.518,77.5,77.505,12800000.0
2006-10-05 03:45:00,77.497,77.506,77.496,77.497,11200000.0
2006-10-05 03:46:00,77.501,77.506,77.495,77.495,11200000.0
2006-10-05 03:47:00,77.497,77.497,77.481,77.481,11200000.0
2006-10-05 03:48:00,77.476,77.484,77.476,77.483,11200000.0
2006-10-05 03:49:00,77.48,77.48,77.451,77.451,16000000.0
2006-10-05 03:50:00,77.453,77.455,77.449,77.449,11200000.0
2006-10-05 03:51:00,77.459,77.474,77.459,77.474,8000000.0
2006-10-05 03:53:00,77.473,77.473,77.469,77.472,9000000.0
2006-10-05 03:54:00,77.479,77.482,77.473,77.478,14400000.0
2006-10-05 03:55:00,77.481,77.487,77.472,77.485,13800000.0
2006-10-05 03:57:00,77.486,77.494,77.484,77.494,12800000.0
2006-10-05 03:58:00,77.504,77.508,77.5,77.5,16000000.0
2006-10-05 03:59:00,77.5,77.5,77.491,77.498,12200000.0
2006-10-05 04:00:00,77.504,77.511,77.491,77.501,14400000.0
2006-10-05 04:02:00,77.508,77.508,77.5,77.5,8000000.0
2006-10-05 04:03:00,77.507,77.507,77.497,77.497,12200000.0
2006-10-05 04:04:00,77.496,77.505,77.496,77.5,12800000.0
2006-10-05 04:05:00,77.498,77.498,77.49,77.494,11200000.0
2006-10-05 04:08:00,77.494,77.497,77.489,77.495,11200000.0
2006-10-05 04:10:00,77.503,77.508,77.5,77.508,14400000.0
2006-10-05 04:11:00,77.513,77.513,77.497,77.5,12800000.0
2006-10-05 04:12:00,77.51,77.51,77.501,77.501,7400000.0
2006-10-05 04:13:00,77.508,77.514,77.504,77.507,11200000.0
2006-10-05 04:14:00,77.503,77.505,77.5,77.5,11200000.0
2006-10-05 04:15:00,77.51,77.51,77.5,77.503,12800000.0
2006-10-05 04:16:00,77.504,77.505,77.501,77.501,11200000.0
2006-10-05 04:19:00,77.499,77.501,77.48,77.5,12800000.0
2006-10-05 04:21:00,77.498,77.5,77.495,77.5,11000000.0
2006-10-05 04:23:00,77.5,77.507,77.5,77.502,13200000.0
2006-10-05 04:24:00,77.51,77.512,77.507,77.512,12800000.0
2006-10-05 04:25:00,77.514,77.514,77.504,77.509,14400000.0
2006-10-05 04:28:00,77.508,77.512,77.503,77.511,11200000.0
2006-10-05 04:30:00,77.503,77.508,77.496,77.496,12800000.0
2006-10-05 04:31:00,77.509,77.517,77.501,77.517,12800000.0
2006-10-05 04:32:00,77.514,77.518,77.512,77.516,12800000.0
2006-10-05 04:34:00,77.527,77.55,77.527,77.55,12800000.0
2006-10-05 04:35:00,77.546,77.546,77.54,77.541,12800000.0
2006-10-05 04:36:00,77.54,77.54,77.53,77.53,6400000.0
2006-10-05 04:37:00,77.534,77.534,77.525,77.526,12800000.0
2006-10-05 04:38:00,77.527,77.527,77.515,77.517,9600000.0
2006-10-05 04:39:00,77.514,77.533,77.512,77.53,12800000.0
2006-10-05 04:40:00,77.531,77.533,77.53,77.533,11200000.0
2006-10-05 04:41:00,77.531,77.532,77.518,77.528,11200000.0
2006-10-05 04:42:00,77.526,77.527,77.502,77.524,12200000.0
2006-10-05 04:43:00,77.528,77.528,77.517,77.522,12200000.0
2006-10-05 04:44:00,77.513,77.513,77.498,77.498,9600000.0
2006-10-05 04:45:00,77.508,77.508,77.499,77.502,12200000.0
2006-10-05 04:46:00,77.506,77.513,77.504,77.513,14400000.0
2006-10-05 04:47:00,77.508,77.513,77.508,77.511,6400000.0
2006-10-05 04:48:00,77.515,77.52,77.507,77.507,12200000.0
2006-10-05 04:49:00,77.516,77.546,77.516,77.546,11200000.0
2006-10-05 04:50:00,77.549,77.549,77.539,77.539,11200000.0
2006-10-05 04:51:00,77.545,77.549,77.456,77.543,14400000.0
2006-10-05 04:53:00,77.539,77.548,77.538,77.548,9600000.0
2006-10-05 04:54:00,77.543,77.552,77.543,77.552,12800000.0
2006-10-05 04:55:00,77.553,77.553,77.547,77.553,11200000.0
2006-10-05 04:56:00,77.557,77.56,77.552,77.559,17000000.0
2006-10-05 04:57:00,77.561,77.561,77.547,77.559,11200000.0
2006-10-05 04:58:00,77.555,77.556,77.544,77.544,7400000.0
2006-10-05 05:00:00,77.539,77.557,77.539,77.551,11200000.0
2006-10-05 05:01:00,77.55,77.56,77.545,77.56,14400000.0
2006-10-05 05:05:00,77.548,77.556,77.548,77.551,11200000.0
2006-10-05 05:06:00,77.547,77.547,77.539,77.54,11200000.0
2006-10-05 05:07:00,77.523,77.544,77.521,77.544,14400000.0
2006-10-05 05:09:00,77.54,77.546,77.534,77.534,17600000.0
2006-10-05 05:12:00,77.542,77.543,77.536,77.536,12800000.0
2006-10-05 05:13:00,77.54,77.548,77.537,77.545,12800000.0
2006-10-05 05:15:00,77.534,77.542,77.52,77.535,16000000.0
2006-10-05 05:16:00,77.54,77.54,77.475,77.533,16000000.0
2006-10-05 05:17:00,77.529,77.536,77.529,77.532,11200000.0
2006-10-05 05:19:00,77.529,77.542,77.529,77.537,16000000.0
2006-10-05 05:21:00,77.539,77.546,77.532,77.546,12800000.0
2006-10-05 05:22:00,77.544,77.547,77.544,77.545,11200000.0
2006-10-05 05:23:00,77.543,77.544,77.534,77.534,12800000.0
2006-10-05 05:24:00,77.54,77.551,77.54,77.542,11200000.0
2006-10-05 05:25:00,77.549,77.549,77.539,77.544,12800000.0
2006-10-05 05:26:00,77.539,77.539,77.532,77.537,12800000.0
2006-10-05 05:27:00,77.539,77.546,77.537,77.543,12800000.0
2006-10-05 05:29:00,77.542,77.55,77.541,77.541,11200000.0
2006-10-05 05:30:00,77.548,77.548,77.524,77.532,16000000.0
2006-10-05 05:33:00,77.544,77.545,77.539,77.539,9600000.0
2006-10-05 05:34:00,77.53,77.532,77.52,77.52,16000000.0
2006-10-05 05:35:00,77.53,77.537,77.53,77.531,11200000.0
2006-10-05 05:42:00,77.528,77.538,77.527,77.53,11200000.0
2006-10-05 05:44:00,77.535,77.541,77.534,77.541,11200000.0
2006-10-05 05:45:00,77.539,77.543,77.535,77.536,16000000.0
2006-10-05 05:49:00,77.529,77.544,77.529,77.544,17000000.0
2006-10-05 05:50:00,77.552,77.552,77.535,77.535,11200000.0
2006-10-05 05:51:00,77.552,77.552,77.542,77.549,11200000.0
2006-10-05 05:52:00,77.547,77.554,77.538,77.554,12200000.0
2006-10-05 05:53:00,77.548,77.555,77.546,77.548,18000000.0
2006-10-05 05:54:00,77.542,77.551,77.542,77.549,9600000.0
2006-10-05 05:55:00,77.495,77.575,77.495,77.566,11200000.0
2006-10-05 05:58:00,77.552,77.558,77.469,77.543,12800000.0
2006-10-05 05:59:00,77.552,77.552,77.535,77.548,12800000.0
2006-10-05 06:00:00,77.553,77.553,77.547,77.548,8000000.0
2006-10-05 06:01:00,77.554,77.554,77.534,77.546,11200000.0
2006-10-05 06:02:00,77.554,77.559,77.539,77.539,12800000.0
2006-10-05 06:03:00,77.555,77.555,77.544,77.549,11200000.0
2006-10-05 06:09:00,77.559,77.559,77.554,77.555,11200000.0
2006-10-05 06:12:00,77.55,77.555,77.55,77.553,11200000.0
2006-10-05 06:14:00,77.572,77.572,77.556,77.565,12600000.0
2006-10-05 06:15:00,77.562,77.565,77.562,77.563,8000000.0
2006-10-05 06:17:00,77.561,77.561,77.552,77.557,12800000.0
2006-10-05 06:18:00,77.562,77.562,77.552,77.557,12800000.0
2006-10-05 06:19:00,77.553,77.557,77.553,77.556,12800000.0
2006-10-05 06:22:00,77.552,77.563,77.548,77.563,12800000.0
2006-10-05 06:24:00,77.56,77.56,77.551,77.556,8000000.0
2006-10-05 06:25:00,77.547,77.551,77.533,77.548,12800000.0
2006-10-05 06:26:00,77.55,77.551,77.542,77.546,12800000.0
2006-10-05 06:28:00,77.543,77.55,77.543,77.545,8000000.0
2006-10-05 06:30:00,77.543,77.551,77.543,77.545,14400000.0
2006-10-05 06:31:00,77.542,77.548,77.538,77.542,14400000.0
2006-10-05 06:33:00,77.552,77.552,77.534,77.545,17600000.0
2006-10-05 06:34:00,77.524,77.546,77.524,77.541,12800000.0
2006-10-05 06:35:00,77.541,77.546,77.536,77.545,12800000.0
2006-10-05 06:36:00,77.547,77.547,77.533,77.533,14400000.0
2006-10-05 06:37:00,77.543,77.547,77.542,77.546,12800000.0
2006-10-05 06:38:00,77.537,77.546,77.535,77.542,16000000.0
2006-10-05 06:41:00,77.542,77.546,77.538,77.54,12800000.0
2006-10-05 06:42:00,77.54,77.546,77.54,77.54,9600000.0
2006-10-05 06:44:00,77.536,77.542,77.525,77.535,17000000.0
2006-10-05 06:45:00,77.548,77.548,77.533,77.54,17600000.0
2006-10-05 06:47:00,77.545,77.547,77.539,77.543,12800000.0
2006-10-05 06:48:00,77.537,77.545,77.535,77.536,17600000.0
2006-10-05 06:49:00,77.539,77.549,77.539,77.546,17600000.0
2006-10-05 06:51:00,77.537,77.541,77.527,77.527,12800000.0
2006-10-05 06:52:00,77.525,77.525,77.516,77.52,12800000.0
2006-10-05 06:53:00,77.52,77.527,77.512,77.527,17600000.0
2006-10-05 06:54:00,77.523,77.528,77.518,77.521,14400000.0
2006-10-05 06:55:00,77.518,77.526,77.518,77.524,9600000.0
2006-10-05 06:56:00,77.519,77.52,77.515,77.52,11200000.0
2006-10-05 06:57:00,77.517,77.521,77.511,77.521,14400000.0
2006-10-05 06:58:00,77.521,77.521,77.514,77.514,12800000.0
2006-10-05 06:59:00,77.516,77.522,77.502,77.519,12800000.0
2006-10-05 07:00:00,77.521,77.521,77.513,77.517,16000000.0
2006-10-05 07:01:00,77.506,77.514,77.503,77.514,17600000.0
2006-10-05 07:03:00,77.505,77.519,77.502,77.519,12200000.0
2006-10-05 07:04:00,77.515,77.523,77.515,77.518,12800000.0
2006-10-05 07:05:00,77.518,77.519,77.506,77.519,11200000.0
2006-10-05 07:09:00,77.511,77.514,77.508,77.508,12800000.0
2006-10-05 07:12:00,77.495,77.507,77.495,77.505,6400000.0
2006-10-05 07:13:00,77.502,77.507,77.499,77.499,12800000.0
2006-10-05 07:14:00,77.484,77.503,77.484,77.503,10600000.0
2006-10-05 07:15:00,77.507,77.515,77.507,77.509,11200000.0
2006-10-05 07:16:00,77.501,77.511,77.5,77.51,11200000.0
2006-10-05 07:17:00,77.51,77.51,77.499,77.499,12800000.0
2006-10-05 07:18:00,77.513,77.513,77.502,77.502,17600000.0
2006-10-05 07:20:00,77.491,77.492,77.479,77.483,12800000.0
2006-10-05 07:21:00,77.487,77.496,77.487,77.49,12200000.0
2006-10-05 07:22:00,77.491,77.494,77.486,77.491,17600000.0
2006-10-05 07:23:00,77.485,77.485,77.47,77.47,11200000.0
2006-10-05 07:24:00,77.455,77.467,77.455,77.462,14400000.0
2006-10-05 07:25:00,77.467,77.475,77.457,77.475,16000000.0
2006-10-05 07:26:00,77.465,77.472,77.465,77.472,3200000.0
2006-10-05 07:27:00,77.464,77.472,77.464,77.47,16000000.0
2006-10-05 07:28:00,77.458,77.463,77.458,77.463,14400000.0
2006-10-05 07:29:00,77.461,77.461,77.446,77.454,11200000.0
2006-10-05 07:30:00,77.465,77.469,77.463,77.465,11200000.0
2006-10-05 07:32:00,77.475,77.475,77.464,77.467,18000000.0
2006-10-05 07:33:00,77.466,77.467,77.459,77.46,8000000.0
2006-10-05 07:34:00,77.46,77.461,77.455,77.46,12800000.0
2006-10-05 07:35:00,77.459,77.467,77.457,77.467,16000000.0
2006-10-05 07:36:00,77.449,77.478,77.449,77.469,11200000.0
2006-10-05 07:39:00,77.447,77.447,77.44,77.442,11200000.0
2006-10-05 07:41:00,77.445,77.447,77.437,77.439,12800000.0
2006-10-05 07:42:00,77.443,77.449,77.439,77.449,12800000.0
2006-10-05 07:44:00,77.445,77.449,77.441,77.447,11200000.0
2006-10-05 07:45:00,77.449,77.457,77.446,77.457,11200000.0
2006-10-05 07:46:00,77.45,77.45,77.438,77.438,11200000.0
2006-10-05 07:47:00,77.436,77.441,77.427,77.441,14400000.0
2006-10-05 07:48:00,77.444,77.444,77.432,77.432,14800000.0
2006-10-05 07:49:00,77.425,77.425,77.418,77.42,17600000.0
2006-10-05 07:50:00,77.419,77.424,77.419,77.419,8000000.0
2006-10-05 07:51:00,77.416,77.426,77.412,77.426,12800000.0
2006-10-05 07:53:00,77.427,77.435,77.424,77.435,12800000.0
2006-10-05 07:54:00,77.433,77.441,77.432,77.441,11200000.0
2006-10-05 07:55:00,77.441,77.448,77.427,77.447,12800000.0
2006-10-05 07:56:00,77.44,77.447,77.436,77.436,16000000.0
2006-10-05 07:58:00,77.451,77.455,77.445,77.455,11200000.0
2006-10-05 07:59:00,77.456,77.457,77.45,77.45,12800000.0
2006-10-05 08:01:00,77.446,77.453,77.446,77.45,8000000.0
2006-10-05 08:03:00,77.442,77.447,77.437,77.445,11200000.0
2006-10-05 08:04:00,77.453,77.473,77.453,77.473,17600000.0
2006-10-05 08:05:00,77.48,77.485,77.478,77.479,14400000.0
2006-10-05 08:06:00,77.488,77.488,77.479,77.487,8000000.0
2006-10-05 08:07:00,77.483,77.491,77.481,77.491,11200000.0
2006-10-05 08:08:00,77.489,77.496,77.489,77.496,18000000.0
2006-10-05 08:09:00,77.493,77.493,77.474,77.474,12800000.0
2006-10-05 08:10:00,77.462,77.482,77.462,77.481,12800000.0
2006-10-05 08:12:00,77.47,77.482,77.47,77.481,16000000.0
2006-10-05 08:13:00,77.491,77.493,77.485,77.488,11200000.0
2006-10-05 08:14:00,77.497,77.5,77.49,77.49,12800000.0
2006-10-05 08:15:00,77.5,77.5,77.472,77.476,16000000.0
2006-10-05 08:16:00,77.486,77.486,77.467,77.481,11200000.0
2006-10-05 08:17:00,77.481,77.481,77.469,77.472,12800000.0
2006-10-05 08:18:00,77.464,77.473,77.464,77.473,12800000.0
2006-10-05 08:19:00,77.475,77.477,77.463,77.468,14400000.0
2006-10-05 08:20:00,77.474,77.482,77.464,77.479,16000000.0
2006-10-05 08:21:00,77.47,77.472,77.453,77.456,17000000.0
2006-10-05 08:22:00,77.462,77.465,77.452,77.452,11200000.0
2006-10-05 08:23:00,77.455,77.462,77.454,77.458,11200000.0
2006-10-05 08:24:00,77.467,77.467,77.46,77.46,9600000.0
2006-10-05 08:25:00,77.448,77.46,77.448,77.46,12800000.0
2006-10-05 08:26:00,77.465,77.473,77.381,77.473,8000000.0
2006-10-05 08:27:00,77.459,77.475,77.459,77.462,12800000.0
2006-10-05 08:28:00,77.465,77.47,77.448,77.468,11200000.0
2006-10-05 08:29:00,77.476,77.48,77.473,77.48,14400000.0
2006-10-05 08:30:00,77.48,77.49,77.48,77.483,11200000.0
2006-10-05 08:31:00,77.478,77.486,77.478,77.486,12800000.0
2006-10-05 08:32:00,77.486,77.49,77.481,77.484,11200000.0
2006-10-05 08:33:00,77.485,77.489,77.482,77.482,11200000.0
2006-10-05 08:34:00,77.497,77.51,77.497,77.51,9600000.0
2006-10-05 08:35:00,77.521,77.521,77.504,77.51,17600000.0
2006-10-05 08:36:00,77.506,77.514,77.506,77.507,17600000.0
2006-10-05 08:37:00,77.51,77.515,77.506,77.511,11200000.0
2006-10-05 08:38:00,77.513,77.523,77.51,77.517,10600000.0
2006-10-05 08:39:00,77.502,77.521,77.502,77.517,16000000.0
2006-10-05 08:40:00,77.524,77.53,77.521,77.521,16000000.0
2006-10-05 08:41:00,77.53,77.533,77.527,77.528,17600000.0
2006-10-05 08:42:00,77.519,77.521,77.514,77.521,12800000.0
2006-10-05 08:43:00,77.54,77.552,77.54,77.55,12800000.0
2006-10-05 08:44:00,77.536,77.536,77.528,77.528,12800000.0
2006-10-05 08:45:00,77.523,77.531,77.517,77.517,16000000.0
2006-10-05 08:47:00,77.525,77.529,77.513,77.525,11200000.0
2006-10-05 08:48:00,77.531,77.536,77.528,77.528,12200000.0
2006-10-05 08:49:00,77.526,77.526,77.511,77.511,17600000.0
2006-10-05 08:50:00,77.511,77.514,77.501,77.501,12800000.0
2006-10-05 08:51:00,77.506,77.52,77.503,77.52,17600000.0
2006-10-05 08:52:00,77.52,77.52,77.505,77.511,11600000.0
2006-10-05 08:53:00,77.518,77.525,77.513,77.518,16000000.0
2006-10-05 08:54:00,77.524,77.524,77.515,77.521,8000000.0
2006-10-05 08:55:00,77.516,77.516,77.501,77.501,16400000.0
2006-10-05 08:56:00,77.512,77.512,77.506,77.506,11200000.0
2006-10-05 08:57:00,77.498,77.512,77.498,77.506,11200000.0
2006-10-05 08:58:00,77.501,77.508,77.501,77.508,9600000.0
2006-10-05 08:59:00,77.505,77.508,77.502,77.505,12800000.0
2006-10-05 09:01:00,77.503,77.503,77.489,77.489,11200000.0
2006-10-05 09:02:00,77.487,77.503,77.48,77.503,11200000.0
2006-10-05 09:03:00,77.523,77.543,77.517,77.543,16000000.0
2006-10-05 09:04:00,77.536,77.54,77.529,77.53,11200000.0
2006-10-05 09:05:00,77.53,77.533,77.527,77.531,11200000.0
2006-10-05 09:06:00,77.524,77.525,77.509,77.519,12800000.0
2006-10-05 09:07:00,77.521,77.521,77.512,77.513,12800000.0
2006-10-05 09:08:00,77.503,77.503,77.494,77.496,12800000.0
2006-10-05 09:09:00,77.494,77.501,77.486,77.497,17600000.0
2006-10-05 09:10:00,77.495,77.512,77.495,77.512,12800000.0
2006-10-05 09:11:00,77.517,77.521,77.511,77.521,12800000.0
2006-10-05 09:13:00,77.528,77.535,77.528,77.532,11200000.0
2006-10-05 09:14:00,77.529,77.529,77.516,77.516,11200000.0
2006-10-05 09:15:00,77.521,77.527,77.518,77.526,11200000.0
2006-10-05 09:16:00,77.518,77.52,77.498,77.498,12800000.0
2006-10-05 09:17:00,77.491,77.491,77.475,77.475,11200000.0
2006-10-05 09:18:00,77.476,77.488,77.476,77.486,14400000.0
2006-10-05 09:19:00,77.461,77.465,77.454,77.454,12800000.0
2006-10-05 09:20:00,77.458,77.462,77.454,77.458,16000000.0
2006-10-05 09:21:00,77.457,77.46,77.452,77.455,11200000.0
2006-10-05 09:22:00,77.459,77.473,77.457,77.473,17600000.0
2006-10-05 09:23:00,77.473,77.485,77.473,77.485,12800000.0
2006-10-05 09:24:00,77.409,77.511,77.409,77.499,11200000.0
2006-10-05 09:26:00,77.477,77.49,77.477,77.485,11200000.0
2006-10-05 09:27:00,77.483,77.491,77.482,77.491,11200000.0
2006-10-05 09:28:00,77.482,77.486,77.48,77.485,12800000.0
2006-10-05 09:29:00,77.475,77.475,77.461,77.461,11200000.0
2006-10-05 09:30:00,77.459,77.46,77.455,77.459,12800000.0
2006-10-05 09:31:00,77.46,77.467,77.46,77.466,12800000.0
2006-10-05 09:32:00,77.464,77.477,77.46,77.464,14400000.0
2006-10-05 09:33:00,77.48,77.481,77.471,77.481,12800000.0
2006-10-05 09:36:00,77.484,77.502,77.484,77.502,9600000.0
2006-10-05 09:37:00,77.505,77.51,77.443,77.506,16000000.0
2006-10-05 09:38:00,77.503,77.509,77.496,77.503,11200000.0
2006-10-05 09:39:00,77.506,77.512,77.504,77.512,12800000.0
2006-10-05 09:40:00,77.515,77.52,77.5,77.513,14400000.0
2006-10-05 09:41:00,77.511,77.511,77.504,77.504,11200000.0
2006-10-05 09:42:00,77.497,77.507,77.497,77.503,16000000.0
2006-10-05 09:43:00,77.511,77.515,77.508,77.51,12800000.0
2006-10-05 09:44:00,77.508,77.518,77.508,77.508,12800000.0
2006-10-05 09:45:00,77.521,77.529,77.517,77.521,12800000.0
2006-10-05 09:46:00,77.52,77.52,77.506,77.511,11200000.0
2006-10-05 09:47:00,77.505,77.507,77.498,77.507,12200000.0
2006-10-05 09:48:00,77.51,77.516,77.502,77.51,11200000.0
2006-10-05 09:50:00,77.507,77.507,77.499,77.5,16000000.0
2006-10-05 09:52:00,77.499,77.502,77.491,77.497,14400000.0
2006-10-05 09:53:00,77.492,77.502,77.492,77.498,12800000.0
2006-10-05 09:54:00,77.505,77.505,77.496,77.497,17600000.0
2006-10-05 09:55:00,77.494,77.503,77.494,77.498,11200000.0
2006-10-05 09:56:00,77.505,77.507,77.498,77.502,14400000.0
2006-10-05 09:57:00,77.505,77.507,77.501,77.504,17600000.0
2006-10-05 09:59:00,77.517,77.518,77.51,77.51,17600000.0
2006-10-05 10:00:00,77.52,77.527,77.514,77.52,11200000.0
2006-10-05 10:01:00,77.512,77.521,77.512,77.517,12800000.0
2006-10-05 10:02:00,77.521,77.521,77.513,77.517,16000000.0
2006-10-05 10:04:00,77.513,77.515,77.511,77.511,8000000.0
2006-10-05 10:05:00,77.506,77.519,77.506,77.506,14400000.0
2006-10-05 10:06:00,77.509,77.52,77.509,77.52,16000000.0
2006-10-05 10:07:00,77.52,77.533,77.517,77.533,12800000.0
2006-10-05 10:08:00,77.54,77.545,77.532,77.537,11200000.0
2006-10-05 10:09:00,77.532,77.533,77.521,77.527,12800000.0
2006-10-05 10:10:00,77.527,77.527,77.514,77.519,17600000.0
2006-10-05 10:12:00,77.523,77.534,77.515,77.534,12800000.0
2006-10-05 10:13:00,77.533,77.54,77.532,77.54,12800000.0
2006-10-05 10:14:00,77.538,77.54,77.534,77.536,11200000.0
2006-10-05 10:15:00,77.531,77.54,77.531,77.54,12800000.0
2006-10-05 10:16:00,77.543,77.548,77.54,77.54,12800000.0
2006-10-05 10:17:00,77.54,77.541,77.534,77.534,11200000.0
2006-10-05 10:20:00,77.546,77.548,77.536,77.536,17600000.0
2006-10-05 10:21:00,77.524,77.546,77.524,77.546,16000000.0
2006-10-05 10:22:00,77.551,77.557,77.547,77.547,11200000.0
2006-10-05 10:25:00,77.553,77.553,77.536,77.544,11200000.0
2006-10-05 10:26:00,77.539,77.539,77.529,77.532,4800000.0
2006-10-05 10:27:00,77.526,77.536,77.526,77.536,11200000.0
2006-10-05 10:28:00,77.535,77.535,77.523,77.53,12800000.0
2006-10-05 10:31:00,77.536,77.539,77.524,77.53,12800000.0
2006-10-05 10:32:00,77.529,77.533,77.524,77.525,17600000.0
2006-10-05 10:39:00,77.521,77.528,77.519,77.521,11200000.0
2006-10-05 10:40:00,77.519,77.531,77.518,77.518,16000000.0
2006-10-05 10:41:00,77.519,77.526,77.519,77.521,12800000.0
2006-10-05 10:43:00,77.519,77.529,77.517,77.529,11200000.0
2006-10-05 10:45:00,77.524,77.533,77.524,77.53,12800000.0
2006-10-05 10:47:00,77.532,77.533,77.511,77.533,12800000.0
2006-10-05 10:49:00,77.521,77.533,77.521,77.533,11200000.0
2006-10-05 10:50:00,77.542,77.547,77.53,77.53,16000000.0
2006-10-05 10:51:00,77.528,77.54,77.528,77.54,17600000.0
2006-10-05 10:52:00,77.537,77.539,77.531,77.531,10600000.0
2006-10-05 10:54:00,77.536,77.541,77.527,77.541,17000000.0
2006-10-05 11:04:00,77.53,77.53,77.515,77.515,14400000.0
2006-10-05 11:05:00,77.515,77.515,77.498,77.51,17600000.0
2006-10-05 11:10:00,77.491,77.493,77.486,77.487,12800000.0
2006-10-05 11:11:00,77.486,77.494,77.481,77.494,11200000.0
2006-10-05 11:12:00,77.5,77.504,77.493,77.494,17600000.0
2006-10-05 11:13:00,77.506,77.513,77.491,77.504,14400000.0
2006-10-05 11:14:00,77.509,77.515,77.508,77.513,11200000.0
2006-10-05 11:16:00,77.508,77.508,77.488,77.488,12800000.0
2006-10-05 11:17:00,77.454,77.479,77.454,77.479,11200000.0
2006-10-05 11:18:00,77.48,77.483,77.47,77.482,12800000.0
2006-10-05 11:19:00,77.482,77.486,77.479,77.481,17600000.0
2006-10-05 11:20:00,77.479,77.5,77.479,77.5,12800000.0
2006-10-05 11:21:00,77.5,77.5,77.486,77.499,14400000.0
2006-10-05 11:23:00,77.498,77.5,77.489,77.489,10000000.0
2006-10-05 11:24:00,77.501,77.501,77.485,77.493,12800000.0
2006-10-05 11:25:00,77.493,77.502,77.484,77.494,17600000.0
2006-10-05 11:26:00,77.5,77.502,77.494,77.497,14400000.0
2006-10-05 11:29:00,77.493,77.5,77.491,77.5,14400000.0
2006-10-05 11:30:00,77.503,77.509,77.499,77.505,14400000.0
2006-10-05 11:31:00,77.511,77.513,77.504,77.512,11200000.0
2006-10-05 11:32:00,77.511,77.516,77.508,77.511,17600000.0
2006-10-05 11:33:00,77.512,77.523,77.507,77.507,12800000.0
2006-10-05 11:35:00,77.501,77.501,77.489,77.489,11200000.0
2006-10-05 11:36:00,77.494,77.5,77.494,77.5,12800000.0
2006-10-05 11:38:00,77.493,77.501,77.493,77.495,11200000.0
2006-10-05 11:39:00,77.498,77.507,77.492,77.504,11200000.0
2006-10-05 11:41:00,77.5,77.5,77.49,77.491,16000000.0
2006-10-05 11:42:00,77.489,77.501,77.484,77.5,17600000.0
2006-10-05 11:45:00,77.49,77.493,77.483,77.483,14400000.0
2006-10-05 11:46:00,77.483,77.487,77.476,77.487,11200000.0
2006-10-05 11:47:00,77.485,77.488,77.465,77.488,18400000.0
2006-10-05 11:48:00,77.49,77.49,77.47,77.483,11200000.0
2006-10-05 11:49:00,77.47,77.482,77.47,77.472,12800000.0
2006-10-05 11:52:00,77.476,77.476,77.464,77.467,11200000.0
2006-10-05 11:53:00,77.466,77.466,77.452,77.463,16000000.0
2006-10-05 11:55:00,77.46,77.467,77.405,77.467,11200000.0
2006-10-05 11:56:00,77.461,77.466,77.442,77.443,12800000.0
2006-10-05 11:57:00,77.445,77.449,77.438,77.447,12800000.0
2006-10-05 11:58:00,77.445,77.451,77.443,77.444,11200000.0
2006-10-05 11:59:00,77.454,77.454,77.446,77.447,11200000.0
2006-10-05 12:00:00,77.452,77.452,77.442,77.442,10600000.0
2006-10-05 12:01:00,77.449,77.454,77.448,77.448,11200000.0
2006-10-05 12:02:00,77.449,77.455,77.449,77.449,14200000.0
2006-10-05 12:03:00,77.455,77.455,77.441,77.448,11200000.0
2006-10-05 12:04:00,77.454,77.454,77.439,77.449,17600000.0
2006-10-05 12:05:00,77.447,77.447,77.438,77.44,17600000.0
2006-10-05 12:06:00,77.439,77.439,77.429,77.429,12800000.0
2006-10-05 12:08:00,77.432,77.436,77.426,77.431,11200000.0
2006-10-05 12:10:00,77.428,77.433,77.42,77.42,11200000.0
2006-10-05 12:11:00,77.436,77.436,77.425,77.429,12800000.0
2006-10-05 12:12:00,77.435,77.441,77.434,77.441,11200000.0
2006-10-05 12:13:00,77.447,77.463,77.447,77.455,10600000.0
2006-10-05 12:14:00,77.456,77.456,77.443,77.451,12800000.0
2006-10-05 12:19:00,77.459,77.471,77.452,77.471,12800000.0
2006-10-05 12:20:00,77.481,77.481,77.468,77.473,14400000.0
2006-10-05 12:21:00,77.476,77.487,77.476,77.487,11200000.0
2006-10-05 12:22:00,77.483,77.486,77.476,77.476,16000000.0
2006-10-05 12:23:00,77.473,77.482,77.47,77.476,14400000.0
2006-10-05 12:24:00,77.472,77.473,77.462,77.462,12800000.0
2006-10-05 12:25:00,77.462,77.462,77.456,77.456,11200000.0
2006-10-05 12:32:00,77.447,77.458,77.447,77.453,12200000.0
2006-10-05 12:33:00,77.464,77.469,77.459,77.469,14400000.0
2006-10-05 12:34:00,77.465,77.467,77.46,77.467,12800000.0
2006-10-05 12:36:00,77.464,77.468,77.46,77.465,11200000.0
2006-10-05 12:38:00,77.469,77.469,77.375,77.46,17600000.0
2006-10-05 12:39:00,77.455,77.467,77.455,77.467,16000000.0
2006-10-05 12:40:00,77.467,77.475,77.452,77.472,16000000.0
2006-10-05 12:41:00,77.47,77.473,77.468,77.469,12200000.0
2006-10-05 12:42:00,77.471,77.472,77.459,77.461,14400000.0
2006-10-05 12:43:00,77.464,77.469,77.46,77.469,12800000.0
2006-10-05 12:44:00,77.46,77.473,77.453,77.469,17600000.0
2006-10-05 12:45:00,77.47,77.476,77.464,77.476,16000000.0
2006-10-05 12:46:00,77.477,77.477,77.469,77.475,13200000.0
2006-10-05 12:47:00,77.472,77.472,77.455,77.467,12800000.0
2006-10-05 12:48:00,77.473,77.483,77.466,77.483,12800000.0
2006-10-05 12:49:00,77.481,77.481,77.471,77.477,16000000.0
2006-10-05 12:51:00,77.481,77.481,77.471,77.471,10600000.0
2006-10-05 12:52:00,77.476,77.476,77.464,77.469,11200000.0
2006-10-05 12:53:00,77.454,77.463,77.451,77.461,11200000.0
2006-10-05 12:54:00,77.463,77.463,77.452,77.454,12800000.0
2006-10-05 12:56:00,77.458,77.472,77.458,77.469,11200000.0
2006-10-05 12:58:00,77.47,77.483,77.466,77.483,17600000.0
2006-10-05 12:59:00,77.479,77.489,77.476,77.478,15400000.0
2006-10-05 13:00:00,77.471,77.478,77.468,77.478,12800000.0
2006-10-05 13:01:00,77.473,77.482,77.47,77.482,14400000.0
2006-10-05 13:02:00,77.492,77.492,77.485,77.491,12800000.0
2006-10-05 13:03:00,77.494,77.494,77.476,77.49,16000000.0
2006-10-05 13:04:00,77.49,77.491,77.486,77.486,11200000.0
2006-10-05 13:05:00,77.486,77.494,77.483,77.492,12800000.0
2006-10-05 13:06:00,77.486,77.486,77.478,77.478,3200000.0
2006-10-05 13:07:00,77.485,77.489,77.481,77.481,14400000.0
2006-10-05 13:09:00,77.488,77.489,77.477,77.489,12800000.0
2006-10-05 13:11:00,77.488,77.512,77.488,77.512,11200000.0
2006-10-05 13:12:00,77.521,77.521,77.508,77.508,12800000.0
2006-10-05 13:13:00,77.515,77.52,77.509,77.511,17600000.0
2006-10-05 13:14:00,77.51,77.51,77.488,77.488,12200000.0
2006-10-05 13:15:00,77.504,77.508,77.5,77.508,12800000.0
2006-10-05 13:16:00,77.495,77.495,77.472,77.477,17600000.0
2006-10-05 13:17:00,77.447,77.46,77.447,77.46,12800000.0
2006-10-05 13:19:00,77.465,77.472,77.463,77.466,16000000.0
2006-10-05 13:20:00,77.467,77.467,77.456,77.456,9600000.0
2006-10-05 13:21:00,77.457,77.458,77.446,77.458,11600000.0
2006-10-05 13:22:00,77.452,77.463,77.452,77.463,14400000.0
2006-10-05 13:23:00,77.463,77.472,77.461,77.461,12800000.0
2006-10-05 13:24:00,77.466,77.466,77.402,77.458,8000000.0
2006-10-05 13:25:00,77.456,77.464,77.455,77.455,17600000.0
2006-10-05 13:26:00,77.461,77.461,77.45,77.459,17600000.0
2006-10-05 13:27:00,77.458,77.46,77.451,77.458,12800000.0
2006-10-05 13:28:00,77.46,77.461,77.37,77.46,16000000.0
2006-10-05 13:29:00,77.452,77.452,77.437,77.437,11200000.0
2006-10-05 13:30:00,77.445,77.45,77.444,77.447,12800000.0
2006-10-05 13:31:00,77.442,77.452,77.442,77.452,11200000.0
2006-10-05 13:32:00,77.451,77.455,77.449,77.455,11200000.0
2006-10-05 13:33:00,77.454,77.462,77.454,77.46,19200000.0
2006-10-05 13:34:00,77.461,77.469,77.458,77.463,14400000.0
2006-10-05 13:35:00,77.464,77.469,77.462,77.462,36200000.0
2006-10-05 13:36:00,77.46,77.461,77.454,77.454,17600000.0
2006-10-05 13:37:00,77.453,77.455,77.449,77.45,13800000.0
2006-10-05 13:38:00,77.446,77.457,77.444,77.455,33600000.0
2006-10-05 13:39:00,77.454,77.454,77.448,77.451,14400000.0
2006-10-05 13:40:00,77.445,77.447,77.44,77.44,40000000.0
2006-10-05 13:41:00,77.434,77.442,77.433,77.442,16000000.0
2006-10-05 13:42:00,77.434,77.443,77.434,77.435,11200000.0
2006-10-05 13:44:00,77.444,77.452,77.44,77.443,33600000.0
2006-10-05 13:45:00,77.444,77.454,77.441,77.449,20800000.0
2006-10-05 13:47:00,77.454,77.459,77.454,77.454,12800000.0
2006-10-05 13:48:00,77.446,77.45,77.439,77.446,12800000.0
2006-10-05 13:49:00,77.45,77.455,77.45,77.455,18000000.0
2006-10-05 13:50:00,77.456,77.456,77.437,77.437,11200000.0
2006-10-05 13:51:00,77.447,77.46,77.447,77.46,23400000.0
2006-10-05 13:53:00,77.461,77.479,77.461,77.477,17600000.0
2006-10-05 13:54:00,77.48,77.48,77.462,77.462,25600000.0
2006-10-05 13:58:00,77.461,77.461,77.453,77.453,14400000.0
2006-10-05 13:59:00,77.453,77.461,77.452,77.461,31400000.0
2006-10-05 14:02:00,77.463,77.465,77.454,77.456,14400000.0
2006-10-05 14:04:00,77.452,77.455,77.447,77.447,11200000.0
2006-10-05 14:05:00,77.439,77.439,77.425,77.425,24000000.0
2006-10-05 14:06:00,77.414,77.417,77.406,77.409,36800000.0
2006-10-05 14:07:00,77.408,77.419,77.404,77.407,40000000.0
2006-10-05 14:08:00,77.401,77.409,77.396,77.396,16000000.0
2006-10-05 14:09:00,77.403,77.41,77.399,77.41,33600000.0
2006-10-05 14:12:00,77.41,77.421,77.4,77.4,27200000.0
2006-10-05 14:13:00,77.405,77.408,77.4,77.404,14400000.0
2006-10-05 14:14:00,77.401,77.401,77.386,77.386,12800000.0
2006-10-05 14:15:00,77.392,77.396,77.384,77.384,28800000.0
2006-10-05 14:17:00,77.382,77.387,77.371,77.373,12800000.0
2006-10-05 14:18:00,77.379,77.387,77.373,77.387,15400000.0
2006-10-05 14:19:00,77.391,77.398,77.391,77.392,12200000.0
2006-10-05 14:20:00,77.389,77.389,77.38,77.38,25000000.0
2006-10-05 14:21:00,77.387,77.387,77.379,77.38,28800000.0
2006-10-05 14:22:00,77.369,77.385,77.369,77.385,11200000.0
2006-10-05 14:23:00,77.391,77.393,77.383,77.391,48400000.0
2006-10-05 14:24:00,77.382,77.382,77.37,77.375,12800000.0
2006-10-05 14:25:00,77.372,77.385,77.372,77.384,12800000.0
2006-10-05 14:26:00,77.388,77.391,77.384,77.387,12800000.0
2006-10-05 14:27:00,77.386,77.393,77.384,77.393,17600000.0
2006-10-05 14:28:00,77.389,77.389,77.374,77.385,11200000.0
2006-10-05 14:29:00,77.394,77.395,77.383,77.385,36800000.0
2006-10-05 14:30:00,77.383,77.392,77.382,77.39,22400000.0
2006-10-05 14:31:00,77.4,77.415,77.4,77.409,20200000.0
2006-10-05 14:32:00,77.413,77.419,77.409,77.414,12800000.0
2006-10-05 14:33:00,77.42,77.425,77.419,77.424,24000000.0
2006-10-05 14:34:00,77.442,77.442,77.431,77.441,12800000.0
2006-10-05 14:35:00,77.443,77.45,77.442,77.449,14400000.0
2006-10-05 14:36:00,77.453,77.461,77.451,77.456,11200000.0
2006-10-05 14:37:00,77.462,77.466,77.456,77.463,11200000.0
2006-10-05 14:38:00,77.467,77.473,77.462,77.462,56000000.0
2006-10-05 14:39:00,77.457,77.457,77.442,77.448,12800000.0
2006-10-05 14:40:00,77.455,77.465,77.446,77.454,14400000.0
2006-10-05 14:41:00,77.475,77.51,77.475,77.508,55400000.0
2006-10-05 14:42:00,77.523,77.532,77.517,77.518,12800000.0
2006-10-05 14:43:00,77.511,77.511,77.487,77.487,26000000.0
2006-10-05 14:44:00,77.484,77.489,77.483,77.483,12800000.0
2006-10-05 14:45:00,77.476,77.476,77.452,77.456,11200000.0
2006-10-05 14:46:00,77.453,77.454,77.445,77.445,11200000.0
2006-10-05 14:47:00,77.449,77.458,77.449,77.457,16000000.0
2006-10-05 14:48:00,77.448,77.448,77.443,77.444,19200000.0
2006-10-05 14:49:00,77.449,77.458,77.447,77.451,32000000.0
2006-10-05 14:50:00,77.455,77.462,77.455,77.457,29200000.0
2006-10-05 14:51:00,77.447,77.449,77.443,77.444,32000000.0
2006-10-05 14:52:00,77.451,77.459,77.451,77.455,12800000.0
2006-10-05 14:53:00,77.472,77.485,77.472,77.482,17600000.0
2006-10-05 14:54:00,77.488,77.503,77.488,77.503,12800000.0
2006-10-05 14:55:00,77.502,77.502,77.48,77.492,16000000.0
2006-10-05 14:56:00,77.485,77.507,77.485,77.497,12800000.0
2006-10-05 14:57:00,77.497,77.497,77.439,77.439,12800000.0
2006-10-05 14:58:00,77.447,77.447,77.425,77.432,17600000.0
2006-10-05 14:59:00,77.432,77.46,77.432,77.458,16000000.0
2006-10-05 15:00:00,77.447,77.449,77.443,77.449,14400000.0
2006-10-05 15:38:00,77.448,77.448,77.441,77.443,59200000.0
2006-10-05 15:40:00,77.445,77.452,77.44,77.445,34600000.0
2006-10-05 15:41:00,77.448,77.448,77.438,77.447,25600000.0
2006-10-05 15:42:00,77.449,77.454,77.443,77.454,42600000.0
2006-10-05 15:43:00,77.452,77.454,77.444,77.444,26600000.0
2006-10-05 15:45:00,77.438,77.448,77.431,77.448,16000000.0
2006-10-05 15:47:00,77.45,77.457,77.447,77.447,30400000.0
2006-10-05 15:48:00,77.452,77.465,77.452,77.461,27200000.0
2006-10-05 15:49:00,77.471,77.484,77.471,77.484,11200000.0
2006-10-05 15:50:00,77.484,77.488,77.478,77.488,11200000.0
2006-10-05 15:51:00,77.483,77.483,77.472,77.475,12800000.0
2006-10-05 15:52:00,77.482,77.482,77.473,77.479,20800000.0
2006-10-05 15:53:00,77.476,77.476,77.463,77.465,24000000.0
2006-10-05 15:54:00,77.456,77.462,77.454,77.454,28800000.0
2006-10-05 15:55:00,77.437,77.44,77.43,77.44,24000000.0
2006-10-05 15:56:00,77.43,77.435,77.423,77.434,51200000.0
2006-10-05 15:57:00,77.42,77.43,77.419,77.429,12800000.0
2006-10-05 15:58:00,77.437,77.441,77.429,77.429,19200000.0
2006-10-05 15:59:00,77.437,77.44,77.432,77.432,36800000.0
2006-10-05 16:00:00,77.422,77.429,77.422,77.423,51600000.0
2006-10-05 16:02:00,77.425,77.439,77.425,77.438,11200000.0
2006-10-05 16:04:00,77.457,77.467,77.454,77.467,44200000.0
2006-10-05 16:05:00,77.464,77.471,77.458,77.464,48000000.0
2006-10-05 16:06:00,77.463,77.465,77.455,77.455,34600000.0
2006-10-05 16:07:00,77.454,77.454,77.439,77.448,32000000.0
2006-10-05 16:08:00,77.448,77.459,77.448,77.459,44800000.0
2006-10-05 16:09:00,77.467,77.467,77.457,77.462,44800000.0
2006-10-05 16:10:00,77.465,77.47,77.463,77.467,41600000.0
2006-10-05 16:12:00,77.477,77.493,77.477,77.492,56000000.0
2006-10-05 16:13:00,77.493,77.493,77.481,77.486,11200000.0
2006-10-05 16:14:00,77.479,77.489,77.479,77.479,50000000.0
2006-10-05 16:15:00,77.483,77.493,77.483,77.491,58600000.0
2006-10-05 16:16:00,77.478,77.491,77.478,77.485,17000000.0
2006-10-05 16:17:00,77.474,77.474,77.468,77.474,38400000.0
2006-10-05 16:18:00,77.478,77.488,77.478,77.485,11200000.0
2006-10-05 16:20:00,77.482,77.486,77.48,77.48,11200000.0
2006-10-05 16:23:00,77.486,77.486,77.474,77.477,43200000.0
2006-10-05 16:24:00,77.481,77.486,77.474,77.477,17000000.0
2006-10-05 16:25:00,77.483,77.49,77.482,77.49,33600000.0
2006-10-05 16:26:00,77.486,77.486,77.478,77.478,17600000.0
2006-10-05 16:27:00,77.47,77.48,77.47,77.474,35200000.0
2006-10-05 16:28:00,77.471,77.479,77.468,77.471,27600000.0
2006-10-05 16:29:00,77.472,77.475,77.47,77.475,11200000.0
2006-10-05 16:33:00,77.47,77.478,77.468,77.478,27200000.0
2006-10-05 16:35:00,77.491,77.497,77.487,77.495,53200000.0
2006-10-05 16:36:00,77.498,77.506,77.496,77.505,51200000.0
2006-10-05 16:37:00,77.506,77.514,77.505,77.514,42000000.0
2006-10-05 16:38:00,77.51,77.517,77.507,77.511,39400000.0
2006-10-05 16:39:00,77.511,77.524,77.51,77.524,35200000.0
2006-10-05 16:40:00,77.526,77.532,77.518,77.531,56000000.0
2006-10-05 16:41:00,77.528,77.54,77.524,77.54,73600000.0
2006-10-05 16:43:00,77.545,77.545,77.53,77.53,17600000.0
2006-10-05 16:44:00,77.538,77.545,77.535,77.545,11200000.0
2006-10-05 16:45:00,77.549,77.554,77.544,77.552,57000000.0
2006-10-05 16:46:00,77.549,77.55,77.531,77.531,11200000.0
2006-10-05 16:47:00,77.542,77.543,77.528,77.536,68600000.0
2006-10-05 16:48:00,77.529,77.544,77.529,77.544,52800000.0
2006-10-05 16:49:00,77.543,77.548,77.536,77.537,36800000.0
2006-10-05 16:50:00,77.544,77.554,77.54,77.554,74000000.0
2006-10-05 16:51:00,77.553,77.561,77.548,77.551,32000000.0
2006-10-05 16:53:00,77.55,77.555,77.548,77.555,30400000.0
2006-10-05 16:54:00,77.557,77.557,77.543,77.552,11200000.0
2006-10-05 16:56:00,77.551,77.551,77.539,77.541,36800000.0
2006-10-05 16:58:00,77.533,77.536,77.53,77.53,12800000.0
2006-10-05 17:00:00,77.524,77.53,77.522,77.524,49600000.0
2006-10-05 17:01:00,77.523,77.528,77.521,77.524,40000000.0
2006-10-05 17:03:00,77.52,77.525,77.507,77.515,44200000.0
2006-10-05 17:04:00,77.526,77.53,77.523,77.529,41000000.0
2006-10-05 17:05:00,77.532,77.537,77.527,77.528,54400000.0
2006-10-05 17:06:00,77.522,77.522,77.515,77.515,58600000.0
2006-10-05 17:07:00,77.517,77.523,77.512,77.523,35200000.0
2006-10-05 17:09:00,77.523,77.534,77.523,77.533,59200000.0
2006-10-05 17:10:00,77.537,77.537,77.53,77.531,25600000.0
2006-10-05 17:11:00,77.533,77.54,77.533,77.54,38400000.0
2006-10-05 17:12:00,77.539,77.546,77.536,77.546,25600000.0
2006-10-05 17:13:00,77.547,77.547,77.54,77.541,28800000.0
2006-10-05 17:14:00,77.541,77.541,77.536,77.536,21800000.0
2006-10-05 17:15:00,77.534,77.534,77.526,77.528,19200000.0
2006-10-05 17:16:00,77.54,77.546,77.536,77.542,17600000.0
2006-10-05 17:17:00,77.547,77.548,77.539,77.539,38400000.0
2006-10-05 17:18:00,77.539,77.545,77.536,77.54,57000000.0
2006-10-05 17:22:00,77.541,77.541,77.534,77.541,19200000.0
2006-10-05 17:23:00,77.54,77.545,77.535,77.539,11200000.0
2006-10-05 17:24:00,77.542,77.547,77.532,77.54,12800000.0
2006-10-05 17:25:00,77.54,77.553,77.538,77.553,17600000.0
2006-10-05 17:28:00,77.553,77.559,77.551,77.558,12800000.0
2006-10-05 17:29:00,77.568,77.568,77.557,77.561,27200000.0
2006-10-05 17:30:00,77.554,77.562,77.55,77.55,17600000.0
2006-10-05 17:34:00,77.554,77.56,77.55,77.557,64000000.0
2006-10-05 17:35:00,77.561,77.567,77.56,77.564,43200000.0
2006-10-05 17:36:00,77.56,77.569,77.557,77.557,33600000.0
2006-10-05 17:39:00,77.565,77.565,77.558,77.562,16000000.0
2006-10-05 17:40:00,77.561,77.565,77.556,77.563,75200000.0
2006-10-05 17:41:00,77.56,77.56,77.553,77.553,12800000.0
2006-10-05 17:42:00,77.556,77.556,77.548,77.556,9600000.0
2006-10-05 17:45:00,77.558,77.559,77.554,77.554,30400000.0
2006-10-05 17:46:00,77.552,77.552,77.542,77.543,41600000.0
2006-10-05 17:47:00,77.546,77.548,77.543,77.544,57600000.0
2006-10-05 17:48:00,77.539,77.551,77.538,77.551,58400000.0
2006-10-05 17:49:00,77.565,77.565,77.553,77.557,45800000.0
2006-10-05 17:52:00,77.56,77.566,77.558,77.562,43200000.0
2006-10-05 17:53:00,77.563,77.567,77.559,77.567,33400000.0
2006-10-05 17:55:00,77.568,77.568,77.561,77.562,40000000.0
2006-10-05 17:57:00,77.562,77.563,77.554,77.556,36800000.0
2006-10-05 17:58:00,77.545,77.545,77.535,77.536,17600000.0
2006-10-05 17:59:00,77.531,77.536,77.524,77.528,62400000.0
2006-10-05 18:00:00,77.526,77.527,77.511,77.515,50600000.0
2006-10-05 18:01:00,77.514,77.514,77.504,77.509,31400000.0
2006-10-05 18:02:00,77.497,77.501,77.496,77.497,24000000.0
2006-10-05 18:03:00,77.497,77.501,77.493,77.501,36600000.0
2006-10-05 18:04:00,77.498,77.501,77.496,77.499,33600000.0
2006-10-05 18:05:00,77.499,77.5,77.493,77.497,12800000.0
2006-10-05 18:06:00,77.503,77.504,77.493,77.501,30800000.0
2006-10-05 18:07:00,77.488,77.488,77.479,77.484,11200000.0
2006-10-05 18:09:00,77.483,77.488,77.479,77.488,33000000.0
2006-10-05 18:10:00,77.49,77.494,77.478,77.485,16000000.0
2006-10-05 18:11:00,77.493,77.494,77.484,77.491,12800000.0
2006-10-05 18:13:00,77.493,77.497,77.491,77.496,27200000.0
2006-10-05 18:14:00,77.488,77.488,77.475,77.475,18600000.0
2006-10-05 18:15:00,77.47,77.47,77.462,77.463,30400000.0
2006-10-05 18:16:00,77.465,77.469,77.454,77.462,56000000.0
2006-10-05 18:21:00,77.461,77.468,77.456,77.457,13200000.0
2006-10-05 18:22:00,77.461,77.461,77.454,77.46,33600000.0
2006-10-05 18:23:00,77.462,77.462,77.447,77.452,46400000.0
2006-10-05 18:24:00,77.451,77.455,77.446,77.455,52800000.0
2006-10-05 18:25:00,77.456,77.463,77.448,77.461,33600000.0
2006-10-05 18:26:00,77.441,77.459,77.441,77.444,12800000.0
2006-10-05 18:28:00,77.439,77.444,77.438,77.441,12800000.0
2006-10-05 18:30:00,77.448,77.457,77.446,77.449,36800000.0
2006-10-05 18:31:00,77.457,77.462,77.45,77.462,11200000.0
2006-10-05 18:32:00,77.466,77.477,77.466,77.477,69800000.0
2006-10-05 18:33:00,77.484,77.488,77.483,77.486,32000000.0
2006-10-05 18:34:00,77.496,77.518,77.496,77.518,19200000.0
2006-10-05 18:35:00,77.511,77.517,77.501,77.506,43200000.0
2006-10-05 18:36:00,77.512,77.512,77.51,77.51,3200000.0
2006-10-05 18:37:00,77.509,77.518,77.509,77.512,36800000.0
2006-10-05 18:38:00,77.5,77.512,77.499,77.51,49600000.0
2006-10-05 18:39:00,77.511,77.516,77.507,77.513,76800000.0
2006-10-05 18:42:00,77.514,77.514,77.503,77.506,78400000.0
2006-10-05 18:43:00,77.505,77.505,77.5,77.5,49600000.0
2006-10-05 18:45:00,77.5,77.5,77.481,77.492,12800000.0
2006-10-05 18:48:00,77.493,77.499,77.491,77.499,28800000.0
2006-10-05 18:49:00,77.501,77.501,77.488,77.49,24000000.0
2006-10-05 18:50:00,77.491,77.493,77.485,77.485,46400000.0
2006-10-05 18:51:00,77.49,77.496,77.485,77.496,12800000.0
2006-10-05 18:52:00,77.493,77.502,77.491,77.491,19200000.0
2006-10-05 18:54:00,77.495,77.495,77.489,77.49,19200000.0
2006-10-05 18:55:00,77.479,77.485,77.475,77.485,22400000.0
2006-10-05 18:56:00,77.477,77.481,77.47,77.477,16000000.0
2006-10-05 18:58:00,77.483,77.487,77.481,77.487,32000000.0
2006-10-05 18:59:00,77.489,77.492,77.485,77.488,32000000.0
2006-10-05 19:01:00,77.491,77.494,77.487,77.487,11200000.0
2006-10-05 19:02:00,77.485,77.494,77.48,77.48,43200000.0
2006-10-05 19:03:00,77.488,77.494,77.487,77.494,14400000.0
2006-10-05 19:06:00,77.494,77.494,77.481,77.487,56000000.0
2006-10-05 19:07:00,77.488,77.492,77.487,77.492,35200000.0
2006-10-05 19:08:00,77.491,77.494,77.49,77.493,22400000.0
2006-10-05 19:09:00,77.489,77.499,77.489,77.494,12800000.0
2006-10-05 19:11:00,77.499,77.503,77.497,77.501,17600000.0
2006-10-05 19:12:00,77.493,77.494,77.487,77.487,24000000.0
2006-10-05 19:15:00,77.499,77.504,77.488,77.488,16000000.0
2006-10-05 19:16:00,77.498,77.502,77.482,77.495,12800000.0
2006-10-05 19:17:00,77.5,77.506,77.498,77.506,14400000.0
2006-10-05 19:18:00,77.505,77.509,77.503,77.506,31400000.0
2006-10-05 19:19:00,77.503,77.508,77.496,77.508,11200000.0
2006-10-05 19:23:00,77.508,77.508,77.492,77.506,16000000.0
2006-10-05 19:24:00,77.505,77.507,77.495,77.501,48400000.0
2006-10-05 19:29:00,77.502,77.508,77.5,77.5,12800000.0
2006-10-05 19:33:00,77.511,77.514,77.509,77.512,12800000.0
2006-10-05 19:34:00,77.506,77.513,77.503,77.511,12800000.0
2006-10-05 19:35:00,77.51,77.515,77.503,77.508,17600000.0
2006-10-05 19:36:00,77.51,77.515,77.506,77.513,16000000.0
2006-10-05 19:39:00,77.507,77.515,77.506,77.515,12800000.0
2006-10-05 19:40:00,77.502,77.518,77.502,77.514,11200000.0
2006-10-05 19:43:00,77.498,77.506,77.498,77.505,11200000.0
2006-10-05 19:46:00,77.497,77.507,77.497,77.503,8000000.0
2006-10-05 19:47:00,77.5,77.505,77.5,77.505,9600000.0
2006-10-05 19:48:00,77.511,77.516,77.503,77.513,12800000.0
2006-10-05 19:50:00,77.506,77.516,77.506,77.516,12800000.0
2006-10-05 19:51:00,77.514,77.522,77.512,77.52,12800000.0
2006-10-05 19:57:00,77.516,77.516,77.492,77.495,12800000.0
2006-10-05 19:59:00,77.481,77.489,77.481,77.486,12800000.0
2006-10-05 20:00:00,77.486,77.489,77.479,77.484,17600000.0
2006-10-05 20:03:00,77.48,77.487,77.478,77.483,16000000.0
2006-10-05 20:06:00,77.473,77.48,77.473,77.477,11200000.0
2006-10-05 20:07:00,77.473,77.48,77.471,77.475,17600000.0
2006-10-05 20:11:00,77.468,77.468,77.455,77.455,11200000.0
2006-10-05 20:14:00,77.462,77.466,77.403,77.466,14400000.0
2006-10-05 20:15:00,77.474,77.474,77.457,77.469,11200000.0
2006-10-05 20:17:00,77.469,77.471,77.46,77.468,33600000.0
2006-10-05 20:18:00,77.475,77.475,77.466,77.47,11200000.0
2006-10-05 20:20:00,77.462,77.471,77.458,77.471,19200000.0
2006-10-05 20:26:00,77.471,77.471,77.462,77.462,15400000.0
2006-10-05 20:28:00,77.46,77.461,77.447,77.461,11200000.0
2006-10-05 20:29:00,77.46,77.47,77.458,77.467,12800000.0
2006-10-05 20:30:00,77.471,77.476,77.465,77.473,26600000.0
2006-10-05 20:31:00,77.467,77.469,77.461,77.469,11200000.0
2006-10-05 20:33:00,77.469,77.469,77.455,77.469,12800000.0
2006-10-05 20:36:00,77.461,77.471,77.457,77.471,16000000.0
2006-10-05 20:37:00,77.474,77.475,77.467,77.475,8000000.0
2006-10-05 20:38:00,77.465,77.475,77.465,77.467,12800000.0
2006-10-05 20:39:00,77.474,77.48,77.472,77.48,11200000.0
2006-10-05 20:40:00,77.486,77.49,77.475,77.49,11200000.0
2006-10-05 20:41:00,77.487,77.487,77.471,77.471,14400000.0
2006-10-05 20:42:00,77.475,77.48,77.474,77.477,11200000.0
2006-10-05 20:43:00,77.483,77.489,77.477,77.477,14400000.0
2006-10-05 20:44:00,77.49,77.49,77.48,77.48,6400000.0
2006-10-05 20:45:00,77.478,77.478,77.471,77.478,12800000.0
2006-10-05 20:46:00,77.485,77.486,77.477,77.48,14800000.0
2006-10-05 20:48:00,77.482,77.482,77.474,77.477,17000000.0
2006-10-05 20:50:00,77.474,77.48,77.461,77.48,14400000.0
2006-10-05 20:51:00,77.484,77.493,77.484,77.49,28800000.0
2006-10-05 20:52:00,77.494,77.506,77.494,77.502,11200000.0
2006-10-05 20:53:00,77.507,77.507,77.5,77.5,16000000.0
2006-10-05 20:54:00,77.506,77.514,77.506,77.514,14400000.0
2006-10-05 20:56:00,77.517,77.529,77.517,77.529,8000000.0
2006-10-05 20:58:00,77.533,77.537,77.527,77.531,11200000.0
2006-10-05 20:59:00,77.529,77.536,77.523,77.536,10600000.0
2006-10-05 21:00:00,77.54,77.54,77.524,77.525,17600000.0
2006-10-05 21:01:00,77.514,77.52,77.51,77.51,11200000.0
2006-10-05 21:02:00,77.506,77.506,77.498,77.498,16000000.0
2006-10-05 21:03:00,77.5,77.507,77.5,77.507,11200000.0
2006-10-05 21:04:00,77.507,77.507,77.497,77.503,16000000.0
2006-10-05 21:05:00,77.499,77.503,77.474,77.493,12800000.0
2006-10-05 21:08:00,77.489,77.494,77.483,77.494,16000000.0
2006-10-05 21:11:00,77.492,77.496,77.478,77.487,12800000.0
2006-10-05 21:12:00,77.496,77.504,77.496,77.503,12800000.0
2006-10-05 21:13:00,77.501,77.501,77.484,77.493,16000000.0
2006-10-05 21:14:00,77.503,77.508,77.494,77.505,12800000.0
2006-10-05 21:16:00,77.5,77.5,77.49,77.49,9600000.0
2006-10-05 21:18:00,77.493,77.493,77.401,77.493,12800000.0
2006-10-05 21:19:00,77.493,77.502,77.489,77.496,17600000.0
2006-10-05 21:20:00,77.476,77.5,77.476,77.496,14400000.0
2006-10-05 21:23:00,77.496,77.506,77.496,77.502,11200000.0
2006-10-05 21:24:00,77.505,77.509,77.498,77.498,11200000.0
2006-10-05 21:25:00,77.504,77.506,77.498,77.5,11200000.0
2006-10-05 21:28:00,77.504,77.509,77.491,77.505,11000000.0
2006-10-05 21:29:00,77.5,77.509,77.496,77.509,11200000.0
2006-10-05 21:30:00,77.506,77.506,77.491,77.493,12800000.0
2006-10-05 21:31:00,77.498,77.499,77.496,77.497,11200000.0
2006-10-05 21:32:00,77.498,77.502,77.493,77.5,14400000.0
2006-10-05 21:33:00,77.49,77.503,77.49,77.498,11200000.0
2006-10-05 21:34:00,77.489,77.505,77.489,77.497,17600000.0
2006-10-05 21:35:00,77.499,77.499,77.489,77.49,12800000.0
2006-10-05 21:36:00,77.474,77.489,77.474,77.486,9600000.0
2006-10-05 21:37:00,77.481,77.497,77.481,77.494,16000000.0
2006-10-05 21:38:00,77.466,77.466,77.378,77.378,12800000.0
2006-10-05 21:39:00,77.492,77.492,77.487,77.487,3200000.0
2006-10-05 21:43:00,77.491,77.495,77.485,77.491,14400000.0
2006-10-05 21:45:00,77.494,77.5,77.493,77.499,17600000.0
2006-10-05 21:46:00,77.503,77.503,77.49,77.495,14400000.0
2006-10-05 21:47:00,77.484,77.494,77.482,77.494,11200000.0
2006-10-05 21:49:00,77.479,77.49,77.479,77.485,10600000.0
2006-10-05 21:50:00,77.482,77.487,77.47,77.477,12800000.0
2006-10-05 21:56:00,77.486,77.486,77.478,77.478,12800000.0
2006-10-05 21:57:00,77.479,77.482,77.476,77.48,17600000.0
2006-10-05 21:59:00,77.49,77.499,77.486,77.491,12800000.0
2006-10-05 22:01:00,77.495,77.501,77.493,77.501,11600000.0
2006-10-05 22:04:00,77.501,77.508,77.5,77.508,16000000.0
2006-10-05 22:05:00,77.504,77.504,77.495,77.495,11200000.0
2006-10-05 22:08:00,77.495,77.503,77.484,77.503,16000000.0
2006-10-05 22:09:00,77.491,77.5,77.484,77.5,12800000.0
2006-10-05 22:11:00,77.503,77.503,77.489,77.493,8000000.0
2006-10-05 22:12:00,77.501,77.501,77.494,77.501,12800000.0
2006-10-05 22:18:00,77.507,77.509,77.502,77.507,16000000.0
2006-10-05 22:21:00,77.499,77.499,77.494,77.498,17600000.0
2006-10-05 22:22:00,77.494,77.503,77.494,77.503,9600000.0
2006-10-05 22:24:00,77.486,77.488,77.482,77.482,11200000.0
2006-10-05 22:25:00,77.481,77.481,77.473,77.476,9600000.0
2006-10-05 22:27:00,77.481,77.481,77.474,77.477,12800000.0
2006-10-05 22:30:00,77.481,77.481,77.472,77.472,17600000.0
2006-10-05 22:31:00,77.473,77.481,77.468,77.468,12800000.0
2006-10-05 22:35:00,77.477,77.485,77.476,77.485,12200000.0
2006-10-05 22:36:00,77.487,77.49,77.478,77.486,17600000.0
2006-10-05 22:37:00,77.481,77.481,77.473,77.476,25600000.0
2006-10-05 22:38:00,77.489,77.489,77.474,77.484,17600000.0
2006-10-05 22:39:00,77.478,77.487,77.478,77.487,12800000.0
2006-10-05 22:40:00,77.483,77.489,77.483,77.487,11200000.0
2006-10-05 22:41:00,77.485,77.487,77.48,77.484,11200000.0
2006-10-05 22:43:00,77.474,77.484,77.47,77.483,16000000.0
2006-10-05 22:45:00,77.488,77.496,77.484,77.488,16000000.0
2006-10-05 22:46:00,77.495,77.503,77.489,77.503,11200000.0
2006-10-05 22:50:00,77.502,77.502,77.487,77.487,11200000.0
2006-10-05 22:51:00,77.495,77.503,77.495,77.5,11200000.0
2006-10-05 22:53:00,77.505,77.508,77.504,77.508,11200000.0
2006-10-05 22:54:00,77.513,77.514,77.502,77.511,11200000.0
2006-10-05 22:55:00,77.507,77.515,77.505,77.511,12800000.0
2006-10-05 22:56:00,77.512,77.52,77.512,77.52,17600000.0
2006-10-05 22:57:00,77.52,77.527,77.52,77.522,17600000.0
2006-10-05 22:59:00,77.523,77.523,77.514,77.514,17600000.0
2006-10-05 23:00:00,77.522,77.528,77.521,77.528,9600000.0
2006-10-05 23:01:00,77.524,77.524,77.514,77.514,14400000.0
2006-10-05 23:04:00,77.514,77.518,77.505,77.509,11200000.0
2006-10-05 23:05:00,77.501,77.512,77.501,77.512,33600000.0
2006-10-05 23:07:00,77.512,77.514,77.509,77.514,12800000.0
2006-10-05 23:08:00,77.511,77.513,77.503,77.506,11200000.0
2006-10-05 23:10:00,77.505,77.517,77.504,77.517,12800000.0
2006-10-05 23:11:00,77.525,77.525,77.512,77.514,11200000.0
2006-10-05 23:15:00,77.517,77.526,77.517,77.526,11200000.0
2006-10-05 23:16:00,77.533,77.537,77.53,77.534,12800000.0
2006-10-05 23:17:00,77.537,77.537,77.53,77.531,11200000.0
2006-10-05 23:18:00,77.524,77.535,77.524,77.533,11200000.0
2006-10-05 23:19:00,77.531,77.537,77.523,77.523,12800000.0
2006-10-05 23:21:00,77.52,77.536,77.52,77.533,16000000.0
2006-10-05 23:22:00,77.533,77.533,77.525,77.525,12200000.0
2006-10-05 23:23:00,77.534,77.534,77.517,77.518,12800000.0
2006-10-05 23:25:00,77.516,77.528,77.516,77.524,16000000.0
2006-10-05 23:26:00,77.519,77.527,77.519,77.527,13200000.0
2006-10-05 23:27:00,77.521,77.521,77.515,77.517,17600000.0
2006-10-05 23:28:00,77.506,77.52,77.506,77.52,12800000.0
2006-10-05 23:29:00,77.522,77.534,77.467,77.523,11200000.0
2006-10-05 23:30:00,77.536,77.545,77.533,77.543,14400000.0
2006-10-05 23:31:00,77.548,77.554,77.545,77.547,12800000.0
2006-10-05 23:32:00,77.554,77.564,77.554,77.564,17600000.0
2006-10-05 23:33:00,77.563,77.563,77.553,77.553,12800000.0
2006-10-05 23:34:00,77.563,77.567,77.56,77.56,16000000.0
2006-10-05 23:35:00,77.555,77.559,77.551,77.555,16000000.0
2006-10-05 23:36:00,77.564,77.565,77.559,77.559,12800000.0
2006-10-05 23:38:00,77.553,77.569,77.553,77.568,11200000.0
2006-10-05 23:40:00,77.553,77.553,77.535,77.548,35200000.0
2006-10-05 23:41:00,77.565,77.566,77.558,77.563,12800000.0
2006-10-05 23:42:00,77.561,77.567,77.561,77.562,6400000.0
2006-10-05 23:43:00,77.565,77.567,77.555,77.561,11200000.0
2006-10-05 23:45:00,77.556,77.566,77.55,77.566,11200000.0
2006-10-05 23:46:00,77.562,77.566,77.557,77.564,17600000.0
2006-10-05 23:47:00,77.568,77.568,77.559,77.559,12800000.0
2006-10-05 23:50:00,77.565,77.565,77.559,77.563,11200000.0
2006-10-05 23:59:00,77.558,77.558,77.537,77.549,14400000.0
2006-10-06 00:00:00,77.563,77.567,77.562,77.565,9600000.0
2006-10-06 00:04:00,77.549,77.57,77.549,77.562,11200000.0
2006-10-06 00:05:00,77.553,77.562,77.543,77.55,11200000.0
2006-10-06 00:06:00,77.555,77.562,77.552,77.56,11200000.0
2006-10-06 00:07:00,77.559,77.559,77.55,77.55,8000000.0
2006-10-06 00:08:00,77.557,77.56,77.541,77.559,12800000.0
2006-10-06 00:10:00,77.559,77.565,77.555,77.565,12800000.0
2006-10-06 00:14:00,77.565,77.565,77.553,77.556,14400000.0
2006-10-06 00:15:00,77.564,77.564,77.55,77.562,14400000.0
2006-10-06 00:17:00,77.566,77.566,77.552,77.557,16000000.0
2006-10-06 00:18:00,77.557,77.563,77.556,77.563,9600000.0
2006-10-06 00:19:00,77.561,77.571,77.561,77.565,12800000.0
2006-10-06 00:23:00,77.565,77.568,77.562,77.562,12800000.0
2006-10-06 00:28:00,77.555,77.563,77.555,77.561,32000000.0
2006-10-06 00:29:00,77.576,77.587,77.576,77.587,8000000.0
2006-10-06 00:30:00,77.591,77.604,77.591,77.604,8000000.0
2006-10-06 00:31:00,77.615,77.621,77.612,77.621,12800000.0
2006-10-06 00:32:00,77.608,77.623,77.607,77.623,12800000.0
2006-10-06 00:33:00,77.631,77.637,77.63,77.637,12800000.0
2006-10-06 00:34:00,77.639,77.639,77.628,77.637,19200000.0
2006-10-06 00:35:00,77.636,77.638,77.627,77.629,12800000.0
2006-10-06 00:36:00,77.625,77.634,77.62,77.634,12800000.0
2006-10-06 00:37:00,77.627,77.627,77.615,77.618,12800000.0
2006-10-06 00:38:00,77.616,77.623,77.615,77.623,12800000.0
2006-10-06 00:39:00,77.62,77.625,77.612,77.62,17600000.0
2006-10-06 00:40:00,77.628,77.633,77.628,77.633,8000000.0
2006-10-06 00:41:00,77.64,77.64,77.63,77.637,16000000.0
2006-10-06 00:43:00,77.626,77.635,77.625,77.631,16000000.0
2006-10-06 00:44:00,77.628,77.638,77.614,77.633,17600000.0
2006-10-06 00:45:00,77.629,77.633,77.621,77.621,12800000.0
2006-10-06 00:47:00,77.63,77.631,77.622,77.625,12800000.0
2006-10-06 00:48:00,77.63,77.634,77.623,77.623,12800000.0
2006-10-06 00:49:00,77.626,77.626,77.609,77.609,11200000.0
2006-10-06 00:50:00,77.618,77.627,77.618,77.624,12800000.0
2006-10-06 00:51:00,77.625,77.633,77.609,77.633,11200000.0
2006-10-06 00:53:00,77.622,77.631,77.622,77.631,11200000.0
2006-10-06 00:55:00,77.633,77.636,77.63,77.634,12800000.0
2006-10-06 00:56:00,77.636,77.639,77.63,77.631,12800000.0
2006-10-06 00:59:00,77.628,77.636,77.621,77.628,11200000.0
2006-10-06 01:00:00,77.626,77.635,77.622,77.635,16000000.0
2006-10-06 01:01:00,77.635,77.636,77.627,77.628,14400000.0
2006-10-06 01:02:00,77.628,77.634,77.627,77.633,8000000.0
2006-10-06 01:03:00,77.627,77.636,77.627,77.635,11200000.0
2006-10-06 01:04:00,77.64,77.64,77.629,77.63,12800000.0
2006-10-06 01:05:00,77.637,77.641,77.623,77.637,11200000.0
2006-10-06 01:06:00,77.632,77.632,77.568,77.625,12800000.0
2006-10-06 01:07:00,77.623,77.626,77.617,77.626,12800000.0
2006-10-06 01:09:00,77.633,77.633,77.625,77.628,17600000.0
2006-10-06 01:11:00,77.624,77.624,77.619,77.62,11200000.0
2006-10-06 01:12:00,77.622,77.627,77.619,77.624,16000000.0
2006-10-06 01:13:00,77.628,77.634,77.624,77.634,8000000.0
2006-10-06 01:14:00,77.632,77.632,77.622,77.628,16000000.0
2006-10-06 01:16:00,77.633,77.633,77.627,77.631,25600000.0
2006-10-06 01:17:00,77.636,77.638,77.627,77.632,11200000.0
2006-10-06 01:18:00,77.641,77.641,77.629,77.636,12800000.0
2006-10-06 01:20:00,77.627,77.636,77.627,77.631,11600000.0
2006-10-06 01:22:00,77.631,77.639,77.629,77.639,12800000.0
2006-10-06 01:23:00,77.637,77.639,77.63,77.633,11200000.0
2006-10-06 01:25:00,77.636,77.637,77.62,77.63,12800000.0
2006-10-06 01:27:00,77.629,77.629,77.619,77.629,12800000.0
2006-10-06 01:30:00,77.629,77.632,77.623,77.623,11200000.0
2006-10-06 01:31:00,77.63,77.63,77.622,77.624,11200000.0
2006-10-06 01:32:00,77.622,77.63,77.622,77.625,12800000.0
2006-10-06 01:34:00,77.627,77.634,77.625,77.634,24000000.0
2006-10-06 01:35:00,77.629,77.631,77.618,77.625,14400000.0
2006-10-06 01:36:00,77.633,77.633,77.622,77.622,11200000.0
2006-10-06 01:39:00,77.625,77.631,77.622,77.631,14400000.0
2006-10-06 01:40:00,77.63,77.635,77.618,77.63,11200000.0
2006-10-06 01:42:00,77.622,77.624,77.619,77.624,11200000.0
2006-10-06 01:45:00,77.624,77.627,77.615,77.619,16000000.0
2006-10-06 01:46:00,77.602,77.618,77.602,77.616,16000000.0
2006-10-06 01:47:00,77.614,77.621,77.613,77.613,14400000.0
2006-10-06 01:49:00,77.611,77.621,77.608,77.608,15400000.0
2006-10-06 01:50:00,77.609,77.616,77.609,77.615,14800000.0
2006-10-06 01:52:00,77.614,77.615,77.607,77.615,20800000.0
2006-10-06 01:53:00,77.62,77.62,77.605,77.607,14400000.0
2006-10-06 01:54:00,77.612,77.612,77.61,77.61,8000000.0
2006-10-06 01:55:00,77.601,77.606,77.6,77.602,12800000.0
2006-10-06 01:56:00,77.606,77.607,77.602,77.602,12800000.0
2006-10-06 01:57:00,77.598,77.598,77.594,77.597,11200000.0
2006-10-06 01:58:00,77.599,77.6,77.594,77.6,11200000.0
2006-10-06 02:00:00,77.595,77.6,77.589,77.6,11200000.0
2006-10-06 02:01:00,77.6,77.602,77.589,77.602,17600000.0
2006-10-06 02:02:00,77.61,77.613,77.605,77.605,12800000.0
2006-10-06 02:03:00,77.602,77.612,77.601,77.611,16000000.0
2006-10-06 02:04:00,77.612,77.612,77.605,77.605,12800000.0
2006-10-06 02:06:00,77.604,77.605,77.601,77.601,12800000.0
2006-10-06 02:07:00,77.603,77.608,77.595,77.595,12800000.0
2006-10-06 02:08:00,77.603,77.613,77.599,77.613,17600000.0
2006-10-06 02:09:00,77.616,77.616,77.602,77.609,16000000.0
2006-10-06 02:11:00,77.605,77.612,77.597,77.611,12800000.0
2006-10-06 02:12:00,77.611,77.616,77.607,77.607,11200000.0
2006-10-06 02:13:00,77.611,77.612,77.603,77.607,11200000.0
2006-10-06 02:14:00,77.611,77.616,77.607,77.607,11200000.0
2006-10-06 02:16:00,77.598,77.61,77.533,77.61,9600000.0
2006-10-06 02:17:00,77.618,77.618,77.609,77.609,11200000.0
2006-10-06 02:18:00,77.623,77.63,77.618,77.622,12800000.0
2006-10-06 02:20:00,77.609,77.614,77.609,77.61,8000000.0
2006-10-06 02:22:00,77.603,77.605,77.597,77.604,12800000.0
2006-10-06 02:23:00,77.602,77.609,77.599,77.601,12800000.0
2006-10-06 02:24:00,77.585,77.597,77.503,77.596,11600000.0
2006-10-06 02:25:00,77.586,77.594,77.581,77.581,17600000.0
2006-10-06 02:28:00,77.582,77.594,77.582,77.589,14400000.0
2006-10-06 02:29:00,77.595,77.599,77.589,77.594,11200000.0
2006-10-06 02:31:00,77.59,77.593,77.573,77.582,17600000.0
2006-10-06 02:32:00,77.588,77.588,77.569,77.586,11200000.0
2006-10-06 02:35:00,77.586,77.586,77.58,77.586,12800000.0
2006-10-06 02:40:00,77.593,77.609,77.593,77.603,12800000.0
2006-10-06 02:41:00,77.607,77.62,77.607,77.62,11200000.0
2006-10-06 02:43:00,77.617,77.62,77.612,77.616,11200000.0
2006-10-06 02:45:00,77.622,77.628,77.62,77.62,11200000.0
2006-10-06 02:46:00,77.619,77.619,77.614,77.616,12800000.0
2006-10-06 02:47:00,77.614,77.621,77.609,77.615,12800000.0
2006-10-06 02:48:00,77.617,77.627,77.617,77.62,14800000.0
2006-10-06 02:52:00,77.633,77.64,77.581,77.64,11200000.0
2006-10-06 02:53:00,77.644,77.646,77.637,77.64,11200000.0
2006-10-06 02:54:00,77.566,77.691,77.566,77.663,11200000.0
2006-10-06 02:55:00,77.646,77.652,77.646,77.65,11200000.0
2006-10-06 02:56:00,77.657,77.659,77.654,77.656,11200000.0
2006-10-06 02:57:00,77.654,77.661,77.646,77.661,11200000.0
2006-10-06 02:58:00,77.655,77.657,77.636,77.649,8000000.0
2006-10-06 02:59:00,77.649,77.652,77.645,77.646,11200000.0
2006-10-06 03:01:00,77.644,77.65,77.639,77.648,11200000.0
2006-10-06 03:02:00,77.656,77.66,77.656,77.658,11200000.0
2006-10-06 03:03:00,77.659,77.665,77.655,77.665,14400000.0
2006-10-06 03:05:00,77.671,77.689,77.671,77.689,16000000.0
2006-10-06 03:07:00,77.688,77.697,77.688,77.691,14400000.0
2006-10-06 03:09:00,77.692,77.696,77.692,77.693,11200000.0
2006-10-06 03:10:00,77.692,77.692,77.677,77.681,16000000.0
2006-10-06 03:11:00,77.685,77.694,77.685,77.693,11200000.0
2006-10-06 03:13:00,77.686,77.686,77.68,77.685,16000000.0
2006-10-06 03:14:00,77.689,77.695,77.687,77.695,11200000.0
2006-10-06 03:15:00,77.702,77.712,77.7,77.711,18000000.0
2006-10-06 03:16:00,77.707,77.715,77.702,77.709,14400000.0
2006-10-06 03:17:00,77.713,77.729,77.711,77.729,11200000.0
2006-10-06 03:18:00,77.726,77.727,77.715,77.722,12800000.0
2006-10-06 03:19:00,77.728,77.741,77.727,77.738,12800000.0
2006-10-06 03:20:00,77.732,77.735,77.714,77.735,13200000.0
2006-10-06 03:21:00,77.74,77.74,77.727,77.734,14400000.0
2006-10-06 03:23:00,77.734,77.737,77.725,77.737,9600000.0
2006-10-06 03:24:00,77.739,77.741,77.734,77.736,9600000.0
2006-10-06 03:25:00,77.722,77.726,77.717,77.717,17600000.0
2006-10-06 03:26:00,77.719,77.724,77.708,77.708,12800000.0
2006-10-06 03:27:00,77.725,77.73,77.719,77.728,14400000.0
2006-10-06 03:28:00,77.738,77.738,77.729,77.73,11200000.0
2006-10-06 03:30:00,77.723,77.723,77.658,77.71,17600000.0
2006-10-06 03:31:00,77.707,77.707,77.696,77.705,12800000.0
2006-10-06 03:32:00,77.703,77.707,77.7,77.7,7400000.0
2006-10-06 03:34:00,77.702,77.704,77.695,77.704,11200000.0
2006-10-06 03:35:00,77.705,77.705,77.69,77.693,17600000.0
2006-10-06 03:36:00,77.698,77.702,77.698,77.702,11200000.0
2006-10-06 03:37:00,77.699,77.709,77.698,77.699,17600000.0
2006-10-06 03:38:00,77.682,77.699,77.682,77.699,12800000.0
2006-10-06 03:40:00,77.704,77.712,77.699,77.712,12800000.0
2006-10-06 03:42:00,77.706,77.712,77.702,77.705,12800000.0
2006-10-06 03:44:00,77.702,77.709,77.693,77.704,12800000.0
2006-10-06 03:45:00,77.701,77.711,77.701,77.711,11200000.0
2006-10-06 03:46:00,77.719,77.723,77.717,77.717,11200000.0
2006-10-06 03:48:00,77.716,77.719,77.711,77.719,11200000.0
2006-10-06 03:57:00,77.704,77.712,77.703,77.712,12800000.0
2006-10-06 03:58:00,77.707,77.713,77.705,77.705,16000000.0
2006-10-06 04:01:00,77.702,77.705,77.696,77.705,11200000.0
2006-10-06 04:02:00,77.705,77.705,77.698,77.698,8000000.0
2006-10-06 04:03:00,77.702,77.71,77.701,77.702,12800000.0
2006-10-06 04:04:00,77.702,77.709,77.699,77.7,12800000.0
2006-10-06 04:05:00,77.703,77.709,77.703,77.707,11200000.0
2006-10-06 04:06:00,77.706,77.713,77.704,77.704,14400000.0
2006-10-06 04:07:00,77.701,77.713,77.698,77.698,14400000.0
2006-10-06 04:11:00,77.706,77.706,77.695,77.699,12800000.0
2006-10-06 04:12:00,77.699,77.7,77.696,77.699,8000000.0
2006-10-06 04:13:00,77.7,77.709,77.697,77.708,11200000.0
2006-10-06 04:14:00,77.707,77.71,77.705,77.705,11200000.0
2006-10-06 04:20:00,77.723,77.725,77.634,77.719,11200000.0
2006-10-06 04:21:00,77.718,77.718,77.709,77.71,11200000.0
2006-10-06 04:22:00,77.705,77.717,77.7,77.714,16000000.0
2006-10-06 04:23:00,77.716,77.717,77.707,77.712,12800000.0
2006-10-06 04:24:00,77.717,77.717,77.709,77.71,12800000.0
2006-10-06 04:26:00,77.71,77.711,77.705,77.708,14400000.0
2006-10-06 04:27:00,77.707,77.711,77.703,77.711,9600000.0
2006-10-06 04:28:00,77.71,77.71,77.702,77.708,10600000.0
2006-10-06 04:29:00,77.712,77.716,77.708,77.716,12800000.0
2006-10-06 04:30:00,77.713,77.713,77.701,77.701,13200000.0
2006-10-06 04:32:00,77.71,77.711,77.703,77.711,13200000.0
2006-10-06 04:34:00,77.714,77.717,77.712,77.712,12800000.0
2006-10-06 04:35:00,77.716,77.716,77.708,77.708,12800000.0
2006-10-06 04:38:00,77.714,77.716,77.709,77.715,9000000.0
2006-10-06 04:39:00,77.713,77.726,77.705,77.722,12800000.0
2006-10-06 04:43:00,77.729,77.737,77.727,77.737,12800000.0
2006-10-06 04:44:00,77.742,77.75,77.741,77.746,9600000.0
2006-10-06 04:45:00,77.756,77.767,77.756,77.76,12800000.0
2006-10-06 04:46:00,77.76,77.76,77.752,77.754,14400000.0
2006-10-06 04:47:00,77.748,77.748,77.735,77.741,12800000.0
2006-10-06 04:48:00,77.74,77.74,77.73,77.73,12800000.0
2006-10-06 04:49:00,77.734,77.749,77.734,77.74,11200000.0
2006-10-06 04:50:00,77.75,77.75,77.745,77.745,11200000.0
2006-10-06 04:51:00,77.741,77.743,77.652,77.743,14400000.0
2006-10-06 04:53:00,77.743,77.745,77.74,77.742,9600000.0
2006-10-06 04:54:00,77.732,77.738,77.732,77.738,12800000.0
2006-10-06 04:55:00,77.736,77.743,77.735,77.743,11200000.0
2006-10-06 04:57:00,77.748,77.75,77.738,77.75,11200000.0
2006-10-06 04:58:00,77.749,77.752,77.742,77.742,8000000.0
2006-10-06 04:59:00,77.755,77.758,77.751,77.752,12800000.0
2006-10-06 05:00:00,77.731,77.744,77.731,77.741,11200000.0
2006-10-06 05:01:00,77.742,77.749,77.739,77.747,14400000.0
2006-10-06 05:02:00,77.75,77.753,77.742,77.742,14400000.0
2006-10-06 05:03:00,77.748,77.755,77.74,77.749,12200000.0
2006-10-06 05:05:00,77.744,77.752,77.744,77.752,11200000.0
2006-10-06 05:06:00,77.752,77.752,77.743,77.743,11200000.0
2006-10-06 05:09:00,77.744,77.755,77.744,77.745,17600000.0
2006-10-06 05:10:00,77.745,77.751,77.723,77.751,12200000.0
2006-10-06 05:11:00,77.757,77.757,77.738,77.738,12800000.0
2006-10-06 05:13:00,77.752,77.761,77.746,77.751,12800000.0
2006-10-06 05:16:00,77.755,77.761,77.701,77.757,16000000.0
2006-10-06 05:18:00,77.757,77.765,77.746,77.765,8000000.0
2006-10-06 05:20:00,77.762,77.779,77.762,77.772,11200000.0
2006-10-06 05:21:00,77.776,77.784,77.77,77.784,12800000.0
2006-10-06 05:22:00,77.785,77.786,77.782,77.782,11200000.0
2006-10-06 05:23:00,77.778,77.783,77.774,77.774,12800000.0
2006-10-06 05:24:00,77.775,77.779,77.773,77.773,11200000.0
2006-10-06 05:32:00,77.762,77.776,77.761,77.776,12800000.0
2006-10-06 05:33:00,77.777,77.777,77.771,77.773,9600000.0
2006-10-06 05:35:00,77.772,77.778,77.771,77.771,11200000.0
2006-10-06 05:37:00,77.763,77.776,77.762,77.776,11200000.0
2006-10-06 05:38:00,77.77,77.777,77.759,77.772,16000000.0
2006-10-06 05:41:00,77.774,77.777,77.772,77.776,12800000.0
2006-10-06 05:42:00,77.778,77.785,77.776,77.776,11200000.0
2006-10-06 05:43:00,77.775,77.779,77.774,77.774,11200000.0
2006-10-06 05:45:00,77.783,77.786,77.779,77.779,16000000.0
2006-10-06 05:46:00,77.78,77.784,77.772,77.781,17600000.0
2006-10-06 05:47:00,77.785,77.794,77.785,77.794,14400000.0
2006-10-06 05:48:00,77.794,77.794,77.777,77.788,9000000.0
2006-10-06 05:49:00,77.783,77.787,77.78,77.787,17600000.0
2006-10-06 05:50:00,77.785,77.785,77.764,77.764,11200000.0
2006-10-06 05:52:00,77.775,77.778,77.764,77.778,12800000.0
2006-10-06 05:54:00,77.77,77.777,77.765,77.769,9600000.0
2006-10-06 05:55:00,77.722,77.809,77.722,77.782,10600000.0
2006-10-06 05:58:00,77.773,77.781,77.69,77.77,12800000.0
2006-10-06 06:04:00,77.767,77.771,77.755,77.765,16000000.0
2006-10-06 06:05:00,77.758,77.765,77.752,77.758,14400000.0
2006-10-06 06:09:00,77.758,77.758,77.752,77.753,11200000.0
2006-10-06 06:14:00,77.747,77.752,77.736,77.743,12800000.0
2006-10-06 06:15:00,77.741,77.746,77.741,77.743,8000000.0
2006-10-06 06:16:00,77.743,77.746,77.742,77.742,8000000.0
2006-10-06 06:17:00,77.742,77.748,77.741,77.743,12800000.0
2006-10-06 06:21:00,77.74,77.748,77.739,77.739,12800000.0
2006-10-06 06:23:00,77.734,77.734,77.727,77.727,8000000.0
2006-10-06 06:24:00,77.732,77.732,77.724,77.728,8000000.0
2006-10-06 06:25:00,77.724,77.731,77.709,77.731,12800000.0
2006-10-06 06:26:00,77.73,77.73,77.716,77.722,12800000.0
2006-10-06 06:27:00,77.732,77.733,77.717,77.73,14400000.0
2006-10-06 06:30:00,77.721,77.724,77.718,77.721,14400000.0
2006-10-06 06:32:00,77.714,77.722,77.705,77.715,12800000.0
2006-10-06 06:33:00,77.723,77.726,77.711,77.719,17600000.0
2006-10-06 06:35:00,77.723,77.724,77.713,77.718,12800000.0
2006-10-06 06:36:00,77.723,77.733,77.717,77.725,14400000.0
2006-10-06 06:37:00,77.728,77.731,77.726,77.73,12800000.0
2006-10-06 06:38:00,77.728,77.732,77.724,77.729,16000000.0
2006-10-06 06:39:00,77.732,77.733,77.717,77.73,11200000.0
2006-10-06 06:40:00,77.73,77.731,77.721,77.728,9600000.0
2006-10-06 06:41:00,77.721,77.726,77.717,77.724,12800000.0
2006-10-06 06:42:00,77.725,77.731,77.723,77.725,9600000.0
2006-10-06 06:43:00,77.674,77.767,77.674,77.729,16000000.0
2006-10-06 06:44:00,77.715,77.724,77.707,77.722,17600000.0
2006-10-06 06:45:00,77.729,77.731,77.717,77.727,17600000.0
2006-10-06 06:46:00,77.725,77.725,77.717,77.717,12800000.0
2006-10-06 06:48:00,77.724,77.731,77.722,77.725,17600000.0
2006-10-06 06:49:00,77.723,77.734,77.72,77.734,17600000.0
2006-10-06 06:50:00,77.722,77.737,77.722,77.726,14400000.0
2006-10-06 06:53:00,77.724,77.727,77.715,77.727,17600000.0
2006-10-06 06:54:00,77.725,77.725,77.718,77.723,14400000.0
2006-10-06 06:55:00,77.716,77.731,77.716,77.731,9600000.0
2006-10-06 06:56:00,77.728,77.731,77.728,77.729,11200000.0
2006-10-06 06:57:00,77.729,77.732,77.724,77.728,14400000.0
2006-10-06 06:58:00,77.727,77.732,77.726,77.73,12800000.0
2006-10-06 06:59:00,77.731,77.732,77.711,77.724,12800000.0
2006-10-06 07:02:00,77.729,77.732,77.727,77.728,12800000.0
2006-10-06 07:04:00,77.719,77.728,77.719,77.723,12800000.0
2006-10-06 07:05:00,77.726,77.726,77.709,77.722,11200000.0
2006-10-06 07:07:00,77.724,77.725,77.719,77.719,11200000.0
2006-10-06 07:10:00,77.705,77.726,77.705,77.726,4800000.0
2006-10-06 07:11:00,77.725,77.725,77.711,77.714,12800000.0
2006-10-06 07:12:00,77.702,77.722,77.702,77.722,6400000.0
2006-10-06 07:13:00,77.722,77.722,77.717,77.717,12800000.0
2006-10-06 07:15:00,77.721,77.725,77.716,77.716,11200000.0
2006-10-06 07:19:00,77.719,77.719,77.706,77.71,12800000.0
2006-10-06 07:20:00,77.707,77.71,77.701,77.703,12800000.0
2006-10-06 07:21:00,77.705,77.713,77.704,77.707,12800000.0
2006-10-06 07:22:00,77.703,77.708,77.702,77.708,17600000.0
2006-10-06 07:28:00,77.702,77.712,77.702,77.712,14400000.0
2006-10-06 07:36:00,77.686,77.709,77.686,77.7,11200000.0
2006-10-06 07:41:00,77.702,77.707,77.696,77.701,12800000.0
2006-10-06 07:42:00,77.702,77.707,77.7,77.706,12800000.0
2006-10-06 07:47:00,77.706,77.711,77.7,77.703,14400000.0
2006-10-06 07:49:00,77.714,77.714,77.703,77.712,17600000.0
2006-10-06 07:50:00,77.714,77.718,77.71,77.71,8000000.0
2006-10-06 07:52:00,77.711,77.717,77.709,77.714,17600000.0
2006-10-06 07:53:00,77.722,77.722,77.712,77.715,12800000.0
2006-10-06 07:55:00,77.722,77.722,77.704,77.721,12800000.0
2006-10-06 07:56:00,77.722,77.723,77.712,77.712,16000000.0
2006-10-06 07:57:00,77.707,77.721,77.707,77.721,11200000.0
2006-10-06 08:00:00,77.715,77.715,77.703,77.703,7400000.0
2006-10-06 08:01:00,77.704,77.712,77.704,77.712,8000000.0
2006-10-06 08:02:00,77.706,77.711,77.701,77.708,8000000.0
2006-10-06 08:03:00,77.711,77.717,77.708,77.71,11200000.0
2006-10-06 08:05:00,77.71,77.717,77.708,77.711,14400000.0
2006-10-06 08:06:00,77.713,77.714,77.713,77.714,3200000.0
2006-10-06 08:07:00,77.718,77.722,77.711,77.722,11200000.0
2006-10-06 08:08:00,77.719,77.719,77.711,77.719,17600000.0
2006-10-06 08:12:00,77.707,77.721,77.707,77.711,16000000.0
2006-10-06 08:13:00,77.711,77.716,77.708,77.708,10600000.0
2006-10-06 08:14:00,77.718,77.724,77.717,77.717,12800000.0
2006-10-06 08:16:00,77.715,77.717,77.696,77.711,11200000.0
2006-10-06 08:17:00,77.714,77.718,77.708,77.717,12800000.0
2006-10-06 08:18:00,77.713,77.719,77.711,77.719,12800000.0
2006-10-06 08:19:00,77.719,77.726,77.713,77.719,14400000.0
2006-10-06 08:20:00,77.732,77.74,77.725,77.74,16000000.0
2006-10-06 08:21:00,77.748,77.756,77.74,77.74,17000000.0
2006-10-06 08:22:00,77.743,77.751,77.743,77.747,11200000.0
2006-10-06 08:23:00,77.752,77.756,77.749,77.749,11200000.0
2006-10-06 08:24:00,77.759,77.764,77.759,77.763,9600000.0
2006-10-06 08:25:00,77.76,77.774,77.76,77.774,12800000.0
2006-10-06 08:26:00,77.772,77.772,77.677,77.768,8000000.0
2006-10-06 08:27:00,77.751,77.774,77.751,77.757,12800000.0
2006-10-06 08:28:00,77.769,77.773,77.752,77.771,11200000.0
2006-10-06 08:29:00,77.771,77.771,77.764,77.766,14400000.0
2006-10-06 08:30:00,77.758,77.768,77.758,77.76,11200000.0
2006-10-06 08:31:00,77.748,77.761,77.748,77.756,12800000.0
2006-10-06 08:32:00,77.757,77.764,77.757,77.764,11200000.0
2006-10-06 08:33:00,77.763,77.768,77.759,77.759,11200000.0
2006-10-06 08:34:00,77.773,77.779,77.769,77.776,9600000.0
2006-10-06 08:35:00,77.791,77.809,77.791,77.805,17600000.0
2006-10-06 08:36:00,77.797,77.804,77.794,77.801,17600000.0
2006-10-06 08:37:00,77.798,77.804,77.792,77.792,11200000.0
2006-10-06 08:38:00,77.783,77.793,77.783,77.792,11200000.0
2006-10-06 08:39:00,77.78,77.808,77.78,77.808,16000000.0
2006-10-06 08:40:00,77.804,77.804,77.791,77.791,16000000.0
2006-10-06 08:41:00,77.795,77.808,77.795,77.803,17600000.0
2006-10-06 08:42:00,77.809,77.816,77.808,77.813,12800000.0
2006-10-06 08:45:00,77.801,77.815,77.801,77.804,16000000.0
2006-10-06 08:46:00,77.81,77.818,77.81,77.81,11200000.0
2006-10-06 08:47:00,77.811,77.811,77.796,77.802,11200000.0
2006-10-06 08:48:00,77.809,77.809,77.804,77.804,12200000.0
2006-10-06 08:50:00,77.802,77.817,77.802,77.81,12200000.0
2006-10-06 08:52:00,77.808,77.808,77.799,77.807,11200000.0
2006-10-06 08:53:00,77.81,77.81,77.799,77.8,16000000.0
2006-10-06 08:54:00,77.808,77.814,77.802,77.812,12800000.0
2006-10-06 08:55:00,77.804,77.804,77.792,77.792,16000000.0
2006-10-06 09:00:00,77.802,77.804,77.796,77.804,17600000.0
2006-10-06 09:01:00,77.806,77.809,77.8,77.804,11200000.0
2006-10-06 09:02:00,77.811,77.811,77.8,77.801,11200000.0
2006-10-06 09:03:00,77.814,77.819,77.8,77.816,16000000.0
2006-10-06 09:04:00,77.821,77.824,77.816,77.823,11200000.0
2006-10-06 09:05:00,77.818,77.825,77.815,77.825,11200000.0
2006-10-06 09:06:00,77.817,77.822,77.808,77.822,12800000.0
2006-10-06 09:07:00,77.828,77.832,77.823,77.829,12800000.0
2006-10-06 09:08:00,77.823,77.827,77.818,77.827,12800000.0
2006-10-06 09:09:00,77.829,77.831,77.815,77.825,17600000.0
2006-10-06 09:10:00,77.824,77.83,77.824,77.83,12800000.0
2006-10-06 09:11:00,77.824,77.824,77.813,77.82,12800000.0
2006-10-06 09:12:00,77.821,77.821,77.813,77.815,12800000.0
2006-10-06 09:13:00,77.807,77.812,77.805,77.808,11200000.0
2006-10-06 09:14:00,77.812,77.817,77.81,77.812,11200000.0
2006-10-06 09:15:00,77.816,77.824,77.815,77.821,11200000.0
2006-10-06 09:18:00,77.82,77.821,77.81,77.819,14400000.0
2006-10-06 09:21:00,77.809,77.809,77.801,77.803,11200000.0
2006-10-06 09:22:00,77.8,77.805,77.796,77.805,17600000.0
2006-10-06 09:24:00,77.73,77.853,77.73,77.81,11200000.0
2006-10-06 09:25:00,77.801,77.809,77.8,77.8,12800000.0
2006-10-06 09:26:00,77.792,77.804,77.79,77.804,11200000.0
2006-10-06 09:30:00,77.808,77.81,77.803,77.803,12800000.0
2006-10-06 09:32:00,77.8,77.808,77.782,77.795,14400000.0
2006-10-06 09:33:00,77.808,77.809,77.797,77.805,12800000.0
2006-10-06 09:34:00,77.803,77.804,77.798,77.799,11200000.0
2006-10-06 09:36:00,77.791,77.791,77.78,77.78,9600000.0
2006-10-06 09:37:00,77.763,77.766,77.702,77.759,16000000.0
2006-10-06 09:38:00,77.766,77.768,77.756,77.761,11200000.0
2006-10-06 09:39:00,77.762,77.762,77.754,77.762,12800000.0
2006-10-06 09:41:00,77.761,77.761,77.752,77.752,11600000.0
2006-10-06 09:42:00,77.744,77.756,77.744,77.756,16000000.0
2006-10-06 09:43:00,77.757,77.758,77.747,77.747,12800000.0
2006-10-06 09:44:00,77.753,77.764,77.752,77.752,12800000.0
2006-10-06 09:45:00,77.763,77.768,77.758,77.759,12200000.0
2006-10-06 09:46:00,77.761,77.766,77.753,77.766,11200000.0
2006-10-06 09:48:00,77.761,77.762,77.751,77.756,11200000.0
2006-10-06 09:49:00,77.754,77.756,77.747,77.75,12800000.0
2006-10-06 09:50:00,77.748,77.751,77.746,77.746,16000000.0
2006-10-06 09:51:00,77.747,77.755,77.742,77.75,16000000.0
2006-10-06 09:52:00,77.743,77.744,77.736,77.743,14400000.0
2006-10-06 09:53:00,77.738,77.751,77.738,77.74,12800000.0
2006-10-06 09:55:00,77.741,77.745,77.737,77.737,11200000.0
2006-10-06 09:57:00,77.741,77.746,77.733,77.736,17600000.0
2006-10-06 09:58:00,77.735,77.739,77.644,77.732,17600000.0
2006-10-06 09:59:00,77.718,77.725,77.717,77.719,17600000.0
2006-10-06 10:00:00,77.731,77.745,77.728,77.745,11200000.0
2006-10-06 10:01:00,77.737,77.746,77.733,77.738,12800000.0
2006-10-06 10:02:00,77.748,77.752,77.744,77.752,16000000.0
2006-10-06 10:03:00,77.74,77.744,77.731,77.742,11200000.0
2006-10-06 10:04:00,77.743,77.751,77.743,77.751,8000000.0
2006-10-06 10:05:00,77.752,77.759,77.744,77.744,14400000.0
2006-10-06 10:06:00,77.754,77.769,77.754,77.769,16000000.0
2006-10-06 10:07:00,77.761,77.765,77.751,77.765,12800000.0
2006-10-06 10:08:00,77.763,77.77,77.763,77.77,11200000.0
2006-10-06 10:09:00,77.763,77.764,77.75,77.758,12800000.0
2006-10-06 10:10:00,77.757,77.757,77.729,77.733,17600000.0
2006-10-06 10:14:00,77.732,77.743,77.732,77.742,11200000.0
2006-10-06 10:15:00,77.74,77.744,77.74,77.741,12800000.0
2006-10-06 10:16:00,77.742,77.749,77.742,77.744,12800000.0
2006-10-06 10:17:00,77.74,77.744,77.736,77.741,11200000.0
2006-10-06 10:18:00,77.743,77.746,77.723,77.739,11200000.0
2006-10-06 10:19:00,77.74,77.746,77.74,77.742,11200000.0
2006-10-06 10:20:00,77.745,77.748,77.738,77.739,17600000.0
2006-10-06 10:21:00,77.724,77.767,77.724,77.767,16000000.0
2006-10-06 10:22:00,77.78,77.784,77.772,77.772,11200000.0
2006-10-06 10:23:00,77.779,77.784,77.774,77.784,11200000.0
2006-10-06 10:24:00,77.78,77.796,77.78,77.784,12800000.0
2006-10-06 10:25:00,77.789,77.803,77.784,77.803,11200000.0
2006-10-06 10:26:00,77.804,77.804,77.797,77.801,4800000.0
2006-10-06 10:27:00,77.793,77.793,77.779,77.783,11200000.0
2006-10-06 10:28:00,77.777,77.777,77.767,77.773,12800000.0
2006-10-06 10:29:00,77.768,77.77,77.764,77.764,11200000.0
2006-10-06 10:30:00,77.766,77.772,77.765,77.772,8000000.0
2006-10-06 10:31:00,77.773,77.773,77.755,77.765,12800000.0
2006-10-06 10:32:00,77.762,77.772,77.762,77.766,17600000.0
2006-10-06 10:33:00,77.763,77.768,77.762,77.766,11200000.0
2006-10-06 10:34:00,77.771,77.775,77.769,77.774,11200000.0
2006-10-06 10:35:00,77.774,77.777,77.77,77.777,11200000.0
2006-10-06 10:37:00,77.775,77.78,77.685,77.771,11200000.0
2006-10-06 10:40:00,77.78,77.781,77.767,77.767,16000000.0
2006-10-06 10:42:00,77.786,77.792,77.777,77.792,11200000.0
2006-10-06 10:43:00,77.783,77.793,77.781,77.793,11200000.0
2006-10-06 10:44:00,77.792,77.792,77.785,77.786,12800000.0
2006-10-06 10:45:00,77.771,77.783,77.767,77.783,12200000.0
2006-10-06 10:46:00,77.78,77.784,77.778,77.78,12200000.0
2006-10-06 10:47:00,77.782,77.783,77.762,77.783,12800000.0
2006-10-06 10:49:00,77.771,77.777,77.771,77.775,11200000.0
2006-10-06 10:51:00,77.766,77.775,77.766,77.768,17600000.0
2006-10-06 10:56:00,77.762,77.768,77.757,77.757,17000000.0
2006-10-06 10:58:00,77.756,77.762,77.668,77.762,12800000.0
2006-10-06 10:59:00,77.764,77.764,77.751,77.751,11200000.0
2006-10-06 11:00:00,77.762,77.762,77.751,77.753,12800000.0
2006-10-06 11:01:00,77.749,77.749,77.735,77.735,12800000.0
2006-10-06 11:02:00,77.726,77.737,77.726,77.732,16000000.0
2006-10-06 11:03:00,77.74,77.74,77.72,77.727,12800000.0
2006-10-06 11:07:00,77.725,77.725,77.708,77.721,17600000.0
2006-10-06 11:08:00,77.651,77.705,77.651,77.705,11600000.0
2006-10-06 11:09:00,77.722,77.731,77.718,77.731,17600000.0
2006-10-06 11:10:00,77.73,77.74,77.73,77.736,12800000.0
2006-10-06 11:11:00,77.743,77.743,77.734,77.741,11200000.0
2006-10-06 11:13:00,77.736,77.736,77.716,77.729,14400000.0
2006-10-06 11:15:00,77.728,77.736,77.724,77.736,11200000.0
2006-10-06 11:16:00,77.736,77.74,77.735,77.735,12800000.0
2006-10-06 11:17:00,77.728,77.738,77.723,77.738,11200000.0
2006-10-06 11:18:00,77.744,77.744,77.729,77.732,12200000.0
2006-10-06 11:20:00,77.722,77.723,77.713,77.716,12800000.0
2006-10-06 11:21:00,77.72,77.725,77.715,77.725,14400000.0
2006-10-06 11:22:00,77.724,77.733,77.722,77.726,12800000.0
2006-10-06 11:23:00,77.716,77.716,77.705,77.705,11200000.0
2006-10-06 11:24:00,77.718,77.726,77.717,77.726,12800000.0
2006-10-06 11:25:00,77.718,77.722,77.703,77.713,17600000.0
2006-10-06 11:26:00,77.717,77.725,77.713,77.725,14400000.0
2006-10-06 11:27:00,77.724,77.73,77.713,77.73,11200000.0
2006-10-06 11:28:00,77.727,77.735,77.727,77.732,14400000.0
2006-10-06 11:29:00,77.731,77.741,77.73,77.741,14400000.0
2006-10-06 11:31:00,77.74,77.74,77.728,77.73,11200000.0
2006-10-06 11:33:00,77.735,77.74,77.73,77.73,12800000.0
2006-10-06 11:35:00,77.742,77.75,77.742,77.743,11200000.0
2006-10-06 11:36:00,77.749,77.76,77.749,77.76,12800000.0
2006-10-06 11:37:00,77.756,77.756,77.745,77.745,11200000.0
2006-10-06 11:38:00,77.742,77.749,77.742,77.744,11200000.0
2006-10-06 11:39:00,77.748,77.752,77.737,77.744,11200000.0
2006-10-06 11:40:00,77.739,77.746,77.739,77.746,11200000.0
2006-10-06 11:42:00,77.74,77.746,77.728,77.743,17600000.0
2006-10-06 11:43:00,77.739,77.739,77.719,77.738,11200000.0
2006-10-06 11:44:00,77.739,77.739,77.731,77.737,11200000.0
2006-10-06 11:47:00,77.731,77.736,77.717,77.735,17600000.0
2006-10-06 11:48:00,77.736,77.74,77.723,77.74,11200000.0
2006-10-06 11:49:00,77.732,77.736,77.73,77.73,12800000.0
2006-10-06 11:50:00,77.733,77.739,77.73,77.739,12800000.0
2006-10-06 11:51:00,77.735,77.735,77.726,77.727,11200000.0
2006-10-06 11:53:00,77.735,77.737,77.722,77.737,16000000.0
2006-10-06 11:55:00,77.734,77.738,77.675,77.738,11200000.0
2006-10-06 11:58:00,77.743,77.743,77.727,77.727,11200000.0
2006-10-06 11:59:00,77.741,77.745,77.738,77.738,11200000.0
2006-10-06 12:04:00,77.732,77.732,77.716,77.726,17000000.0
2006-10-06 12:05:00,77.726,77.731,77.722,77.73,17600000.0
2006-10-06 12:08:00,77.737,77.741,77.729,77.734,11200000.0
2006-10-06 12:11:00,77.731,77.731,77.721,77.721,12800000.0
2006-10-06 12:12:00,77.725,77.726,77.719,77.721,11200000.0
2006-10-06 12:17:00,77.71,77.712,77.646,77.71,17600000.0
2006-10-06 12:20:00,77.707,77.713,77.696,77.699,14400000.0
2006-10-06 12:21:00,77.696,77.711,77.696,77.711,11200000.0
2006-10-06 12:22:00,77.715,77.719,77.709,77.712,16000000.0
2006-10-06 12:24:00,77.714,77.716,77.706,77.706,12800000.0
2006-10-06 12:25:00,77.713,77.716,77.713,77.713,11200000.0
2006-10-06 12:26:00,77.708,77.719,77.708,77.719,11200000.0
2006-10-06 12:27:00,77.719,77.724,77.715,77.723,11200000.0
2006-10-06 12:28:00,77.721,77.73,77.716,77.728,12800000.0
2006-10-06 12:29:00,77.728,77.733,77.722,77.729,17600000.0
2006-10-06 12:31:00,77.721,77.728,77.717,77.727,12800000.0
2006-10-06 12:32:00,77.719,77.73,77.719,77.723,12800000.0
2006-10-06 12:34:00,77.723,77.731,77.721,77.73,12800000.0
2006-10-06 12:35:00,77.722,77.727,77.716,77.717,11200000.0
2006-10-06 12:38:00,77.725,77.725,77.631,77.717,17600000.0
2006-10-06 12:39:00,77.715,77.727,77.715,77.727,16000000.0
2006-10-06 12:40:00,77.732,77.738,77.717,77.73,16000000.0
2006-10-06 12:41:00,77.731,77.737,77.731,77.732,12800000.0
2006-10-06 12:45:00,77.739,77.739,77.729,77.735,16000000.0
2006-10-06 12:46:00,77.734,77.734,77.726,77.732,12200000.0
2006-10-06 12:47:00,77.726,77.736,77.715,77.736,12800000.0
2006-10-06 12:49:00,77.738,77.738,77.726,77.738,16000000.0
2006-10-06 12:51:00,77.744,77.744,77.737,77.739,11200000.0
2006-10-06 12:54:00,77.739,77.739,77.727,77.727,12800000.0
2006-10-06 12:55:00,77.737,77.743,77.737,77.741,16000000.0
2006-10-06 12:57:00,77.738,77.743,77.738,77.738,11200000.0
2006-10-06 12:58:00,77.734,77.743,77.729,77.738,17600000.0
2006-10-06 12:59:00,77.735,77.749,77.735,77.743,16000000.0
2006-10-06 13:00:00,77.746,77.752,77.741,77.746,12800000.0
2006-10-06 13:04:00,77.741,77.751,77.741,77.749,11200000.0
2006-10-06 13:05:00,77.745,77.75,77.734,77.739,13200000.0
2006-10-06 13:06:00,77.737,77.739,77.733,77.733,11200000.0
2006-10-06 13:07:00,77.743,77.743,77.732,77.732,14400000.0
2006-10-06 13:09:00,77.745,77.746,77.735,77.746,12800000.0
2006-10-06 13:11:00,77.741,77.746,77.74,77.746,10600000.0
2006-10-06 13:13:00,77.746,77.752,77.744,77.747,17600000.0
2006-10-06 13:14:00,77.748,77.748,77.731,77.731,12200000.0
2006-10-06 13:17:00,77.738,77.745,77.738,77.745,12800000.0
2006-10-06 13:18:00,77.726,77.738,77.718,77.738,11200000.0
2006-10-06 13:20:00,77.744,77.759,77.744,77.756,9600000.0
2006-10-06 13:21:00,77.741,77.741,77.724,77.725,11200000.0
2006-10-06 13:22:00,77.713,77.719,77.711,77.717,14400000.0
2006-10-06 13:24:00,77.718,77.72,77.661,77.72,8000000.0
2006-10-06 13:26:00,77.725,77.725,77.715,77.724,17600000.0
2006-10-06 13:29:00,77.721,77.728,77.721,77.724,11200000.0
2006-10-06 13:31:00,77.727,77.739,77.727,77.739,11200000.0
2006-10-06 13:32:00,77.743,77.743,77.735,77.735,11200000.0
2006-10-06 13:33:00,77.73,77.731,77.726,77.728,19200000.0
2006-10-06 13:34:00,77.741,77.741,77.733,77.74,14800000.0
2006-10-06 13:37:00,77.743,77.744,77.738,77.739,14400000.0
2006-10-06 13:41:00,77.743,77.745,77.738,77.741,16000000.0
2006-10-06 13:45:00,77.734,77.746,77.733,77.74,20800000.0
2006-10-06 13:46:00,77.746,77.751,77.743,77.751,24000000.0
2006-10-06 13:47:00,77.745,77.749,77.744,77.744,12800000.0
2006-10-06 13:48:00,77.759,77.767,77.759,77.759,12800000.0
2006-10-06 13:49:00,77.761,77.767,77.76,77.76,17600000.0
2006-10-06 13:50:00,77.764,77.764,77.751,77.751,11200000.0
2006-10-06 13:51:00,77.758,77.765,77.758,77.765,24000000.0
2006-10-06 13:52:00,77.766,77.766,77.744,77.744,12800000.0
2006-10-06 13:53:00,77.756,77.78,77.756,77.78,17600000.0
2006-10-06 13:54:00,77.787,77.795,77.787,77.79,25600000.0
2006-10-06 13:55:00,77.784,77.786,77.768,77.768,14400000.0
2006-10-06 13:56:00,77.764,77.775,77.764,77.768,14400000.0
2006-10-06 13:57:00,77.772,77.777,77.766,77.768,28800000.0
2006-10-06 13:58:00,77.768,77.768,77.754,77.754,14400000.0
2006-10-06 13:59:00,77.756,77.764,77.75,77.764,32000000.0
2006-10-06 14:00:00,77.761,77.764,77.757,77.761,48400000.0
2006-10-06 14:01:00,77.761,77.764,77.756,77.764,32000000.0
2006-10-06 14:02:00,77.765,77.765,77.758,77.764,14400000.0
2006-10-06 14:04:00,77.755,77.758,77.755,77.757,11200000.0
2006-10-06 14:05:00,77.758,77.758,77.752,77.752,24000000.0
2006-10-06 14:06:00,77.756,77.759,77.75,77.753,36800000.0
2006-10-06 14:07:00,77.751,77.758,77.747,77.758,40000000.0
2006-10-06 14:08:00,77.755,77.756,77.744,77.744,16400000.0
2006-10-06 14:09:00,77.743,77.743,77.732,77.736,33600000.0
2006-10-06 14:11:00,77.731,77.738,77.729,77.733,13800000.0
2006-10-06 14:12:00,77.728,77.734,77.724,77.727,26600000.0
2006-10-06 14:13:00,77.728,77.732,77.723,77.732,14400000.0
2006-10-06 14:14:00,77.728,77.732,77.728,77.732,12800000.0
2006-10-06 14:15:00,77.733,77.735,77.729,77.731,28800000.0
2006-10-06 14:16:00,77.736,77.746,77.736,77.746,25600000.0
2006-10-06 14:17:00,77.747,77.755,77.738,77.746,13200000.0
2006-10-06 14:19:00,77.751,77.751,77.741,77.741,12800000.0
2006-10-06 14:20:00,77.741,77.744,77.734,77.744,25600000.0
2006-10-06 14:21:00,77.744,77.744,77.738,77.741,28800000.0
2006-10-06 14:22:00,77.732,77.741,77.732,77.741,11200000.0
2006-10-06 14:23:00,77.737,77.739,77.73,77.735,48000000.0
2006-10-06 14:24:00,77.735,77.737,77.726,77.737,12800000.0
2006-10-06 14:25:00,77.732,77.742,77.729,77.732,12800000.0
2006-10-06 14:26:00,77.732,77.739,77.73,77.736,12800000.0
2006-10-06 14:27:00,77.721,77.73,77.713,77.73,17600000.0
2006-10-06 14:28:00,77.746,77.757,77.741,77.747,11200000.0
2006-10-06 14:29:00,77.745,77.745,77.7,77.7,36800000.0
2006-10-06 14:30:00,77.585,77.71,77.53,77.71,22400000.0
2006-10-06 14:31:00,77.763,77.764,77.744,77.761,20800000.0
2006-10-06 14:32:00,77.775,77.838,77.775,77.838,8000000.0
2006-10-06 14:33:00,77.864,77.869,77.855,77.855,24000000.0
2006-10-06 14:34:00,77.825,77.834,77.815,77.834,12800000.0
2006-10-06 14:35:00,77.854,77.863,77.854,77.86,14400000.0
2006-10-06 14:36:00,77.87,77.873,77.857,77.858,11200000.0
2006-10-06 14:37:00,77.853,77.853,77.842,77.844,11200000.0
2006-10-06 14:38:00,77.844,77.846,77.837,77.844,56000000.0
2006-10-06 14:39:00,77.836,77.836,77.808,77.808,12800000.0
2006-10-06 14:40:00,77.791,77.812,77.79,77.805,14400000.0
2006-10-06 14:41:00,77.821,77.837,77.821,77.827,56000000.0
2006-10-06 14:42:00,77.818,77.822,77.807,77.811,12800000.0
2006-10-06 14:43:00,77.824,77.829,77.819,77.829,25600000.0
2006-10-06 14:44:00,77.836,77.836,77.827,77.827,12800000.0
2006-10-06 14:45:00,77.83,77.839,77.83,77.838,11200000.0
2006-10-06 14:46:00,77.84,77.845,77.839,77.845,11200000.0
2006-10-06 14:47:00,77.842,77.85,77.834,77.85,16000000.0
2006-10-06 14:48:00,77.863,77.877,77.863,77.869,19200000.0
2006-10-06 14:49:00,77.866,77.872,77.86,77.861,32000000.0
2006-10-06 14:50:00,77.86,77.879,77.86,77.879,28800000.0
2006-10-06 14:51:00,77.892,77.915,77.892,77.915,32000000.0
2006-10-06 14:52:00,77.927,77.962,77.927,77.962,12800000.0
2006-10-06 14:53:00,77.974,77.974,77.966,77.966,17600000.0
2006-10-06 14:54:00,77.961,77.965,77.957,77.965,12800000.0
2006-10-06 14:55:00,77.976,78.009,77.976,78.009,16000000.0
2006-10-06 14:56:00,78.063,78.089,78.063,78.084,12800000.0
2006-10-06 14:57:00,78.106,78.116,78.106,78.113,12200000.0
2006-10-06 14:58:00,78.128,78.159,78.128,78.154,17600000.0
2006-10-06 14:59:00,78.145,78.154,78.142,78.152,16000000.0
2006-10-06 15:00:00,78.162,78.165,78.155,78.156,14400000.0
2006-10-06 15:01:00,78.153,78.153,78.132,78.132,12800000.0
2006-10-06 15:02:00,78.13,78.13,78.119,78.123,27200000.0
2006-10-06 15:03:00,78.128,78.128,78.117,78.117,12800000.0
2006-10-06 15:04:00,78.109,78.127,78.109,78.126,11200000.0
2006-10-06 15:05:00,78.122,78.143,78.122,78.141,11200000.0
2006-10-06 15:06:00,78.145,78.154,78.145,78.149,11200000.0
2006-10-06 15:07:00,78.18,78.198,78.18,78.198,25600000.0
2006-10-06 15:08:00,78.191,78.193,78.181,78.193,8000000.0
2006-10-06 15:09:00,78.184,78.19,78.174,78.174,16000000.0
2006-10-06 15:10:00,78.181,78.209,78.181,78.203,12800000.0
2006-10-06 15:11:00,78.202,78.202,78.184,78.184,32000000.0
2006-10-06 15:12:00,78.179,78.194,78.179,78.189,12800000.0
2006-10-06 15:13:00,78.185,78.188,78.178,78.179,44800000.0
2006-10-06 15:15:00,78.175,78.175,78.166,78.166,22400000.0
2006-10-06 15:16:00,78.162,78.174,78.162,78.17,36800000.0
2006-10-06 15:17:00,78.168,78.168,78.142,78.142,22400000.0
2006-10-06 15:19:00,78.139,78.15,78.139,78.15,16000000.0
2006-10-06 15:20:00,78.156,78.156,78.145,78.146,24000000.0
2006-10-06 15:21:00,78.15,78.15,78.125,78.132,14400000.0
2006-10-06 15:22:00,78.122,78.126,78.115,78.126,12800000.0
2006-10-06 15:23:00,78.128,78.132,78.126,78.132,47400000.0
2006-10-06 15:24:00,78.131,78.131,78.124,78.126,25600000.0
2006-10-06 15:25:00,78.115,78.122,78.113,78.12,26600000.0
2006-10-06 15:26:00,78.124,78.124,78.119,78.121,39400000.0
2006-10-06 15:27:00,78.124,78.131,78.124,78.124,28800000.0
2006-10-06 15:28:00,78.13,78.139,78.128,78.13,70800000.0
2006-10-06 15:29:00,78.138,78.147,78.056,78.147,46400000.0
2006-10-06 15:30:00,78.05,78.183,78.027,78.051,115200000.0
2006-10-06 15:31:00,78.133,78.142,78.133,78.139,60800000.0
2006-10-06 15:32:00,78.136,78.14,78.135,78.138,30400000.0
2006-10-06 15:34:00,78.137,78.139,78.13,78.131,22800000.0
2006-10-06 15:35:00,78.139,78.15,78.137,78.137,33600000.0
2006-10-06 15:36:00,78.136,78.14,78.131,78.14,32000000.0
2006-10-06 15:37:00,78.135,78.143,78.131,78.134,29800000.0
2006-10-06 15:38:00,78.139,78.151,78.138,78.151,59200000.0
2006-10-06 15:39:00,78.158,78.163,78.153,78.163,36800000.0
2006-10-06 15:40:00,78.174,78.176,78.165,78.169,35200000.0
2006-10-06 15:41:00,78.177,78.184,78.173,78.18,25600000.0
2006-10-06 15:42:00,78.179,78.179,78.174,78.174,43200000.0
2006-10-06 15:43:00,78.171,78.172,78.163,78.163,27200000.0
2006-10-06 15:44:00,78.162,78.181,78.162,78.165,12800000.0
2006-10-06 15:45:00,78.16,78.166,78.148,78.157,16000000.0
2006-10-06 15:46:00,78.165,78.172,78.159,78.172,14400000.0
2006-10-06 15:47:00,78.169,78.18,78.167,78.167,30400000.0
2006-10-06 15:49:00,78.177,78.187,78.177,78.187,11200000.0
2006-10-06 15:50:00,78.198,78.199,78.187,78.199,11200000.0
2006-10-06 15:51:00,78.208,78.217,78.208,78.215,12800000.0
2006-10-06 15:52:00,78.226,78.258,78.226,78.258,20800000.0
2006-10-06 15:53:00,78.266,78.266,78.254,78.255,24000000.0
2006-10-06 15:54:00,78.252,78.254,78.244,78.244,28800000.0
2006-10-06 15:55:00,78.255,78.273,78.255,78.272,24000000.0
2006-10-06 15:56:00,78.283,78.297,78.283,78.297,51200000.0
2006-10-06 15:57:00,78.283,78.292,78.282,78.291,12800000.0
2006-10-06 15:58:00,78.309,78.322,78.309,78.31,19200000.0
2006-10-06 15:59:00,78.307,78.312,78.303,78.312,36800000.0
2006-10-06 16:00:00,78.307,78.309,78.299,78.302,51200000.0
2006-10-06 16:01:00,78.312,78.312,78.304,78.311,41600000.0
2006-10-06 16:02:00,78.308,78.325,78.308,78.312,11200000.0
2006-10-06 16:03:00,78.304,78.313,78.304,78.31,64000000.0
2006-10-06 16:04:00,78.318,78.32,78.31,78.313,44800000.0
2006-10-06 16:05:00,78.321,78.33,78.318,78.33,46800000.0
2006-10-06 16:06:00,78.325,78.329,78.317,78.317,35200000.0
2006-10-06 16:07:00,78.328,78.332,78.32,78.331,32000000.0
2006-10-06 16:08:00,78.33,78.338,78.33,78.336,44800000.0
2006-10-06 16:09:00,78.339,78.344,78.335,78.335,44800000.0
2006-10-06 16:10:00,78.345,78.351,78.34,78.347,41000000.0
2006-10-06 16:11:00,78.348,78.348,78.334,78.334,14400000.0
2006-10-06 16:12:00,78.333,78.339,78.332,78.336,56000000.0
2006-10-06 16:13:00,78.334,78.337,78.328,78.334,11200000.0
2006-10-06 16:14:00,78.325,78.326,78.318,78.321,49600000.0
2006-10-06 16:15:00,78.325,78.329,78.321,78.323,59200000.0
2006-10-06 16:16:00,78.311,78.323,78.309,78.323,17600000.0
2006-10-06 16:17:00,78.318,78.321,78.312,78.319,38400000.0
2006-10-06 16:18:00,78.316,78.323,78.316,78.321,11200000.0
2006-10-06 16:19:00,78.318,78.318,78.312,78.314,22800000.0
2006-10-06 16:20:00,78.323,78.33,78.323,78.328,11200000.0
2006-10-06 16:21:00,78.343,78.35,78.342,78.35,27600000.0
2006-10-06 16:22:00,78.357,78.368,78.353,78.356,41600000.0
2006-10-06 16:23:00,78.36,78.364,78.354,78.354,43200000.0
2006-10-06 16:24:00,78.353,78.365,78.349,78.354,17600000.0
2006-10-06 16:25:00,78.36,78.366,78.358,78.361,34000000.0
2006-10-06 16:27:00,78.362,78.367,78.359,78.359,35600000.0
2006-10-06 16:28:00,78.352,78.354,78.345,78.352,27200000.0
2006-10-06 16:29:00,78.354,78.359,78.353,78.353,11200000.0
2006-10-06 16:30:00,78.357,78.368,78.34,78.34,11200000.0
2006-10-06 16:31:00,78.359,78.363,78.349,78.358,41000000.0
2006-10-06 16:33:00,78.362,78.366,78.359,78.365,27200000.0
2006-10-06 16:34:00,78.362,78.37,78.357,78.369,35200000.0
2006-10-06 16:35:00,78.372,78.375,78.364,78.372,52200000.0
2006-10-06 16:36:00,78.372,78.376,78.363,78.373,51200000.0
2006-10-06 16:37:00,78.369,78.371,78.362,78.363,42000000.0
2006-10-06 16:38:00,78.364,78.411,78.364,78.411,40000000.0
2006-10-06 16:39:00,78.421,78.421,78.409,78.409,35200000.0
2006-10-06 16:40:00,78.406,78.431,78.406,78.431,55400000.0
2006-10-06 16:41:00,78.42,78.42,78.405,78.418,73600000.0
2006-10-06 16:42:00,78.42,78.432,78.42,78.423,54400000.0
2006-10-06 16:43:00,78.433,78.433,78.42,78.429,17600000.0
2006-10-06 16:44:00,78.447,78.455,78.444,78.455,11200000.0
2006-10-06 16:45:00,78.451,78.456,78.439,78.44,57000000.0
2006-10-06 16:46:00,78.432,78.44,78.432,78.432,11200000.0
2006-10-06 16:47:00,78.437,78.437,78.421,78.427,70400000.0
2006-10-06 16:48:00,78.42,78.435,78.42,78.435,52800000.0
2006-10-06 16:49:00,78.441,78.449,78.439,78.441,36800000.0
2006-10-06 16:50:00,78.438,78.44,78.428,78.433,75200000.0
2006-10-06 16:51:00,78.428,78.434,78.425,78.432,32000000.0
2006-10-06 16:52:00,78.427,78.431,78.424,78.431,46400000.0
2006-10-06 16:54:00,78.429,78.429,78.398,78.405,11200000.0
2006-10-06 16:55:00,78.408,78.408,78.391,78.391,27200000.0
2006-10-06 16:56:00,78.385,78.387,78.379,78.382,36800000.0
2006-10-06 16:57:00,78.375,78.381,78.374,78.374,19200000.0
2006-10-06 16:58:00,78.38,78.38,78.37,78.372,12800000.0
2006-10-06 16:59:00,78.366,78.371,78.354,78.363,51200000.0
2006-10-06 17:00:00,78.366,78.366,78.349,78.349,49600000.0
2006-10-06 17:01:00,78.347,78.352,78.343,78.352,40000000.0
2006-10-06 17:02:00,78.354,78.361,78.351,78.354,33000000.0
2006-10-06 17:03:00,78.365,78.368,78.354,78.361,44800000.0
2006-10-06 17:04:00,78.366,78.366,78.356,78.36,41600000.0
2006-10-06 17:05:00,78.355,78.36,78.35,78.352,54400000.0
2006-10-06 17:06:00,78.372,78.384,78.372,78.382,58000000.0
2006-10-06 17:07:00,78.385,78.387,78.378,78.382,35200000.0
2006-10-06 17:08:00,78.371,78.381,78.37,78.374,68800000.0
2006-10-06 17:09:00,78.379,78.386,78.376,78.379,59200000.0
2006-10-06 17:10:00,78.388,78.393,78.386,78.388,25600000.0
2006-10-06 17:11:00,78.384,78.391,78.382,78.382,38400000.0
2006-10-06 17:12:00,78.366,78.37,78.358,78.37,25600000.0
2006-10-06 17:13:00,78.369,78.369,78.363,78.363,28200000.0
2006-10-06 17:14:00,78.365,78.365,78.359,78.361,22400000.0
2006-10-06 17:15:00,78.362,78.37,78.36,78.37,19200000.0
2006-10-06 17:16:00,78.381,78.381,78.373,78.374,17600000.0
2006-10-06 17:17:00,78.381,78.385,78.377,78.377,37800000.0
2006-10-06 17:19:00,78.377,78.386,78.377,78.386,24000000.0
2006-10-06 17:22:00,78.384,78.384,78.37,78.372,19200000.0
2006-10-06 17:23:00,78.375,78.376,78.37,78.376,11200000.0
2006-10-06 17:24:00,78.377,78.377,78.359,78.369,12800000.0
2006-10-06 17:25:00,78.37,78.37,78.358,78.362,17600000.0
2006-10-06 17:26:00,78.355,78.358,78.351,78.353,12800000.0
2006-10-06 17:27:00,78.358,78.358,78.347,78.356,46400000.0
2006-10-06 17:28:00,78.356,78.363,78.354,78.357,12800000.0
2006-10-06 17:29:00,78.36,78.366,78.354,78.364,27200000.0
2006-10-06 17:30:00,78.356,78.364,78.355,78.355,17600000.0
2006-10-06 17:31:00,78.365,78.37,78.361,78.368,87400000.0
2006-10-06 17:32:00,78.369,78.38,78.369,78.375,52800000.0
2006-10-06 17:33:00,78.383,78.383,78.374,78.375,36800000.0
2006-10-06 17:34:00,78.378,78.385,78.374,78.382,64400000.0
2006-10-06 17:38:00,78.373,78.375,78.365,78.368,35200000.0
2006-10-06 17:39:00,78.371,78.374,78.367,78.373,16000000.0
2006-10-06 17:40:00,78.362,78.362,78.354,78.355,75200000.0
2006-10-06 17:41:00,78.347,78.347,78.334,78.334,12800000.0
2006-10-06 17:42:00,78.35,78.35,78.34,78.342,4800000.0
2006-10-06 17:43:00,78.345,78.346,78.334,78.34,17600000.0
2006-10-06 17:44:00,78.337,78.337,78.326,78.329,30400000.0
2006-10-06 17:45:00,78.319,78.325,78.319,78.322,30400000.0
2006-10-06 17:46:00,78.324,78.324,78.314,78.314,41600000.0
2006-10-06 17:47:00,78.317,78.325,78.317,78.325,57400000.0
2006-10-06 17:48:00,78.325,78.325,78.317,78.318,58000000.0
2006-10-06 17:49:00,78.326,78.333,78.321,78.328,46400000.0
2006-10-06 17:50:00,78.321,78.333,78.321,78.333,8000000.0
2006-10-06 17:52:00,78.329,78.332,78.324,78.327,43200000.0
2006-10-06 17:53:00,78.324,78.324,78.314,78.314,33600000.0
2006-10-06 17:54:00,78.31,78.31,78.298,78.303,38400000.0
2006-10-06 17:55:00,78.298,78.299,78.293,78.299,39400000.0
2006-10-06 17:56:00,78.299,78.299,78.29,78.294,44800000.0
2006-10-06 17:57:00,78.289,78.291,78.282,78.29,36800000.0
2006-10-06 17:58:00,78.294,78.298,78.291,78.297,17600000.0
2006-10-06 17:59:00,78.296,78.31,78.295,78.31,62800000.0
2006-10-06 18:00:00,78.313,78.318,78.308,78.318,50600000.0
2006-10-06 18:01:00,78.321,78.325,78.319,78.325,32000000.0
2006-10-06 18:02:00,78.326,78.326,78.319,78.319,24000000.0
2006-10-06 18:03:00,78.319,78.319,78.311,78.314,36800000.0
2006-10-06 18:04:00,78.318,78.322,78.318,78.321,32400000.0
2006-10-06 18:06:00,78.333,78.334,78.322,78.331,30400000.0
2006-10-06 18:07:00,78.324,78.324,78.313,78.323,11200000.0
2006-10-06 18:08:00,78.317,78.33,78.317,78.329,84800000.0
2006-10-06 18:09:00,78.336,78.342,78.335,78.339,33600000.0
2006-10-06 18:10:00,78.335,78.342,78.324,78.339,16000000.0
2006-10-06 18:11:00,78.338,78.342,78.331,78.341,12800000.0
2006-10-06 18:12:00,78.337,78.344,78.336,78.342,12800000.0
2006-10-06 18:15:00,78.337,78.337,78.323,78.323,30400000.0
2006-10-06 18:16:00,78.317,78.326,78.312,78.326,56000000.0
2006-10-06 18:17:00,78.324,78.332,78.324,78.326,43200000.0
2006-10-06 18:18:00,78.327,78.334,78.327,78.332,30400000.0
2006-10-06 18:20:00,78.329,78.334,78.328,78.332,43200000.0
2006-10-06 18:21:00,78.331,78.338,78.327,78.331,12800000.0
2006-10-06 18:22:00,78.339,78.341,78.334,78.341,33600000.0
2006-10-06 18:23:00,78.35,78.359,78.346,78.353,46400000.0
2006-10-06 18:25:00,78.351,78.354,78.337,78.346,33600000.0
2006-10-06 18:26:00,78.331,78.347,78.325,78.325,12200000.0
2006-10-06 18:28:00,78.337,78.345,78.337,78.344,12800000.0
2006-10-06 18:29:00,78.348,78.359,78.347,78.359,25600000.0
2006-10-06 18:30:00,78.37,78.374,78.362,78.372,36800000.0
2006-10-06 18:31:00,78.372,78.377,78.365,78.377,11200000.0
2006-10-06 18:33:00,78.376,78.378,78.372,78.372,32400000.0
2006-10-06 18:34:00,78.375,78.376,78.367,78.367,19200000.0
2006-10-06 18:35:00,78.359,78.364,78.351,78.353,43200000.0
2006-10-06 18:36:00,78.362,78.365,78.351,78.351,12800000.0
2006-10-06 18:37:00,78.351,78.36,78.351,78.359,36800000.0
2006-10-06 18:41:00,78.351,78.361,78.349,78.352,71400000.0
2006-10-06 18:42:00,78.35,78.35,78.339,78.343,78800000.0
2006-10-06 18:44:00,78.336,78.347,78.336,78.347,30400000.0
2006-10-06 18:45:00,78.349,78.349,78.33,78.339,12200000.0
2006-10-06 18:46:00,78.332,78.338,78.329,78.338,12800000.0
2006-10-06 18:47:00,78.325,78.333,78.321,78.321,14400000.0
2006-10-06 18:48:00,78.323,78.33,78.321,78.33,28800000.0
2006-10-06 18:49:00,78.329,78.338,78.328,78.331,24000000.0
2006-10-06 18:51:00,78.343,78.343,78.332,78.336,12800000.0
2006-10-06 18:52:00,78.328,78.336,78.328,78.332,19200000.0
2006-10-06 18:53:00,78.328,78.33,78.319,78.321,30400000.0
2006-10-06 18:56:00,78.328,78.332,78.322,78.33,16000000.0
2006-10-06 18:57:00,78.331,78.331,78.316,78.316,19200000.0
2006-10-06 18:59:00,78.31,78.31,78.302,78.302,32400000.0
2006-10-06 19:00:00,78.297,78.302,78.295,78.302,14400000.0
2006-10-06 19:01:00,78.308,78.311,78.307,78.31,11200000.0
2006-10-06 19:02:00,78.312,78.32,78.312,78.319,43200000.0
2006-10-06 19:03:00,78.326,78.326,78.319,78.324,14400000.0
2006-10-06 19:05:00,78.327,78.332,78.321,78.332,17600000.0
2006-10-06 19:06:00,78.33,78.33,78.317,78.323,56000000.0
2006-10-06 19:07:00,78.329,78.331,78.322,78.329,35200000.0
2006-10-06 19:08:00,78.33,78.33,78.311,78.311,22400000.0
2006-10-06 19:10:00,78.304,78.311,78.299,78.311,17600000.0
2006-10-06 19:12:00,78.315,78.316,78.31,78.31,24000000.0
2006-10-06 19:15:00,78.314,78.32,78.305,78.31,16000000.0
2006-10-06 19:16:00,78.318,78.318,78.296,78.306,12800000.0
2006-10-06 19:17:00,78.312,78.324,78.311,78.324,14400000.0
2006-10-06 19:19:00,78.324,78.33,78.319,78.33,11200000.0
2006-10-06 19:26:00,78.329,78.333,78.326,78.327,42000000.0
2006-10-06 19:29:00,78.328,78.328,78.318,78.318,12800000.0
2006-10-06 19:33:00,78.321,78.322,78.317,78.321,12800000.0
2006-10-06 19:36:00,78.319,78.319,78.308,78.311,16000000.0
2006-10-06 19:38:00,78.31,78.311,78.305,78.305,11200000.0
2006-10-06 19:39:00,78.305,78.315,78.305,78.313,12200000.0
2006-10-06 19:40:00,78.299,78.319,78.299,78.319,11200000.0
2006-10-06 19:42:00,78.32,78.338,78.32,78.338,11200000.0
2006-10-06 19:43:00,78.338,78.347,78.338,78.347,11200000.0
2006-10-06 19:45:00,78.339,78.339,78.327,78.337,16000000.0
2006-10-06 19:46:00,78.327,78.337,78.327,78.334,8000000.0
2006-10-06 19:47:00,78.341,78.353,78.341,78.353,9600000.0
2006-10-06 19:48:00,78.354,78.36,78.346,78.356,12800000.0
2006-10-06 19:49:00,78.362,78.365,78.359,78.365,30800000.0
2006-10-06 19:50:00,78.366,78.386,78.366,78.386,12800000.0
2006-10-06 19:51:00,78.383,78.385,78.378,78.381,12800000.0
2006-10-06 19:54:00,78.375,78.376,78.371,78.371,12800000.0
2006-10-06 19:56:00,78.373,78.376,78.363,78.37,16000000.0
2006-10-06 19:58:00,78.371,78.371,78.364,78.366,11200000.0
2006-10-06 20:02:00,78.355,78.362,78.355,78.362,17600000.0
2006-10-06 20:04:00,78.363,78.371,78.361,78.369,30400000.0
2006-10-06 20:06:00,78.361,78.37,78.361,78.37,11200000.0
2006-10-06 20:07:00,78.367,78.375,78.364,78.369,17600000.0
2006-10-06 20:08:00,78.366,78.366,78.35,78.353,38400000.0
2006-10-06 20:09:00,78.368,78.371,78.361,78.367,11200000.0
2006-10-06 20:14:00,78.364,78.371,78.307,78.363,14400000.0
2006-10-06 20:18:00,78.366,78.371,78.36,78.371,11200000.0
2006-10-06 20:19:00,78.37,78.376,78.37,78.374,11200000.0
2006-10-06 20:20:00,78.37,78.375,78.365,78.372,19200000.0
2006-10-06 20:23:00,78.366,78.369,78.359,78.361,12800000.0
2006-10-06 20:24:00,78.363,78.37,78.363,78.368,16000000.0
2006-10-06 20:25:00,78.354,78.372,78.354,78.371,11200000.0
2006-10-06 20:32:00,78.367,78.369,78.281,78.365,8000000.0
2006-10-06 20:34:00,78.368,78.368,78.364,78.368,11200000.0
2006-10-06 20:35:00,78.369,78.369,78.363,78.363,10600000.0
2006-10-06 20:41:00,78.365,78.365,78.354,78.354,14400000.0
2006-10-06 20:43:00,78.354,78.362,78.353,78.353,14400000.0
2006-10-06 20:44:00,78.366,78.366,78.356,78.356,6400000.0
2006-10-06 20:47:00,78.359,78.366,78.355,78.366,12800000.0
2006-10-06 20:48:00,78.365,78.365,78.358,78.36,17600000.0
2006-10-06 20:49:00,78.364,78.364,78.355,78.355,8000000.0
2006-10-06 20:55:00,78.365,78.365,78.348,78.36,11200000.0
2006-10-06 20:56:00,78.36,78.362,78.358,78.362,8000000.0
2006-10-06 20:58:00,78.363,78.366,78.357,78.361,10600000.0
2006-10-06 20:59:00,78.36,78.364,78.36,78.363,11200000.0
2006-10-06 21:00:00,78.365,78.365,78.354,78.36,17600000.0
2006-10-06 21:01:00,78.353,78.36,78.35,78.357,11200000.0
2006-10-06 21:02:00,78.349,78.349,78.341,78.341,16000000.0
2006-10-06 21:03:00,78.35,78.358,78.35,78.358,11200000.0
2006-10-06 21:06:00,78.349,78.357,78.349,78.353,12800000.0
2006-10-06 21:07:00,78.361,78.365,78.352,78.363,14400000.0
2006-10-06 21:11:00,78.365,78.37,78.352,78.368,12800000.0
2006-10-06 21:12:00,78.37,78.377,78.37,78.372,12800000.0
2006-10-06 21:14:00,78.369,78.369,78.354,78.367,12800000.0
2006-10-06 21:15:00,78.362,78.37,78.362,78.368,14400000.0
2006-10-06 21:19:00,78.371,78.371,78.36,78.363,17600000.0
2006-10-06 21:20:00,78.344,78.369,78.344,78.366,14400000.0
2006-10-06 21:23:00,78.365,78.375,78.365,78.372,11200000.0
2006-10-06 21:26:00,78.37,78.37,78.366,78.367,11200000.0
2006-10-06 21:32:00,78.374,78.377,78.369,78.375,14400000.0
2006-10-06 21:33:00,78.366,78.383,78.366,78.383,11200000.0
2006-10-06 21:36:00,78.364,78.381,78.364,78.381,9600000.0
2006-10-06 21:37:00,78.373,78.392,78.373,78.382,16000000.0
2006-10-06 21:43:00,78.381,78.385,78.376,78.381,13800000.0
2006-10-06 21:44:00,78.387,78.393,78.385,78.389,12800000.0
2006-10-06 21:46:00,78.396,78.398,78.389,78.398,14400000.0
2006-10-06 21:47:00,78.391,78.391,78.382,78.391,11200000.0
2006-10-06 21:48:00,78.391,78.391,78.375,78.388,16000000.0
2006-10-06 21:52:00,78.395,78.395,78.392,78.392,3200000.0
2006-10-06 21:53:00,78.392,78.392,78.383,78.383,11200000.0
2006-10-06 21:54:00,78.384,78.384,78.372,78.373,11200000.0
2006-10-06 21:56:00,78.375,78.375,78.366,78.366,12800000.0
2006-10-06 21:58:00,78.372,78.38,78.372,78.376,17600000.0
2006-10-06 21:59:00,78.38,78.387,78.375,78.38,12800000.0
2006-10-06 22:00:00,78.386,78.386,78.371,78.371,17600000.0
2006-10-06 22:01:00,78.377,78.377,78.371,78.374,11200000.0
2006-10-06 22:03:00,78.368,78.379,78.368,78.379,17600000.0
2006-10-06 22:05:00,78.401,78.402,78.391,78.391,11200000.0
2006-10-06 22:12:00,78.399,78.405,78.398,78.405,12800000.0
2006-10-06 22:13:00,78.392,78.405,78.392,78.405,12800000.0
2006-10-06 22:16:00,78.396,78.404,78.394,78.403,12800000.0
2006-10-06 22:19:00,78.396,78.396,78.387,78.387,14400000.0
2006-10-06 22:23:00,78.403,78.403,78.393,78.396,12800000.0
2006-10-06 22:24:00,78.391,78.396,78.391,78.396,11200000.0
2006-10-06 22:25:00,78.397,78.397,78.387,78.387,9600000.0
2006-10-06 22:26:00,78.392,78.403,78.392,78.403,17600000.0
2006-10-06 22:28:00,78.41,78.42,78.41,78.414,12800000.0
2006-10-06 22:29:00,78.407,78.414,78.404,78.41,16000000.0
2006-10-06 22:31:00,78.408,78.41,78.397,78.397,12800000.0
2006-10-06 22:34:00,78.403,78.413,78.39,78.39,11200000.0
2006-10-06 22:35:00,78.399,78.408,78.396,78.408,12800000.0
2006-10-06 22:36:00,78.416,78.419,78.407,78.415,17600000.0
2006-10-06 22:37:00,78.4,78.4,78.39,78.39,25600000.0
2006-10-06 22:38:00,78.4,78.402,78.39,78.401,17600000.0
2006-10-06 22:40:00,78.393,78.4,78.393,78.396,11200000.0
2006-10-06 22:41:00,78.392,78.392,78.381,78.385,11200000.0
2006-10-06 22:44:00,78.382,78.382,78.375,78.377,12800000.0
2006-10-06 22:46:00,78.385,78.392,78.379,78.392,11200000.0
2006-10-06 22:49:00,78.373,78.38,78.373,78.374,12800000.0
2006-10-06 22:50:00,78.379,78.397,78.373,78.39,11200000.0
2006-10-06 22:51:00,78.391,78.396,78.391,78.396,11200000.0
2006-10-06 22:52:00,78.384,78.394,78.378,78.394,11200000.0
2006-10-06 22:53:00,78.396,78.402,78.396,78.402,11200000.0
2006-10-06 22:54:00,78.4,78.4,78.383,78.383,11200000.0
2006-10-06 22:55:00,78.384,78.394,78.381,78.394,12800000.0
2006-10-06 22:57:00,78.394,78.394,78.381,78.381,17600000.0
2006-10-08 23:49:00,77.674,78.276,77.674,78.276,12800000.0
2006-10-08 23:50:00,78.336,78.336,78.33,78.334,11600000.0
2006-10-08 23:51:00,78.335,78.344,78.327,78.344,12800000.0
2006-10-08 23:53:00,78.342,78.342,78.338,78.338,11200000.0
2006-10-08 23:55:00,78.34,78.345,78.337,78.345,13800000.0
2006-10-08 23:56:00,78.252,78.335,78.252,78.325,11200000.0
2006-10-08 23:57:00,78.351,78.351,78.343,78.343,16000000.0
2006-10-08 23:58:00,78.346,78.357,78.334,78.357,11200000.0
2006-10-09 00:00:00,78.361,78.364,78.359,78.363,9600000.0
2006-10-09 00:02:00,78.37,78.37,78.361,78.367,12800000.0
2006-10-09 00:03:00,78.374,78.376,78.373,78.374,11200000.0
2006-10-09 00:04:00,78.36,78.382,78.36,78.361,11200000.0
2006-10-09 00:05:00,78.348,78.371,78.343,78.367,11200000.0
2006-10-09 00:06:00,78.385,78.386,78.377,78.38,11200000.0
2006-10-09 00:07:00,78.37,78.37,78.361,78.361,8000000.0
2006-10-09 00:09:00,78.356,78.367,78.349,78.364,11600000.0
2006-10-09 00:10:00,78.363,78.37,78.358,78.366,12800000.0
2006-10-09 00:11:00,78.375,78.377,78.371,78.376,12800000.0
2006-10-09 00:12:00,78.379,78.379,78.367,78.376,8000000.0
2006-10-09 00:14:00,78.38,78.382,78.373,78.38,13800000.0
2006-10-09 00:16:00,78.369,78.371,78.364,78.365,14400000.0
2006-10-09 00:17:00,78.381,78.385,78.374,78.381,16000000.0
2006-10-09 00:19:00,78.383,78.397,78.383,78.39,12800000.0
2006-10-09 00:20:00,78.376,78.377,78.372,78.372,17600000.0
2006-10-09 00:21:00,78.388,78.395,78.382,78.391,12800000.0
2006-10-09 00:22:00,78.376,78.384,78.368,78.368,17000000.0
2006-10-09 00:23:00,78.383,78.383,78.373,78.373,12800000.0
2006-10-09 00:26:00,78.377,78.384,78.375,78.38,12800000.0
2006-10-09 00:27:00,78.374,78.375,78.369,78.369,12200000.0
2006-10-09 00:28:00,78.353,78.353,78.343,78.343,32000000.0
2006-10-09 00:30:00,78.364,78.364,78.357,78.363,8000000.0
2006-10-09 00:31:00,78.359,78.366,78.356,78.366,12800000.0
2006-10-09 00:32:00,78.351,78.362,78.346,78.362,12200000.0
2006-10-09 00:33:00,78.358,78.367,78.358,78.367,12800000.0
2006-10-09 00:34:00,78.365,78.368,78.356,78.358,19600000.0
2006-10-09 00:35:00,78.356,78.363,78.353,78.353,12200000.0
2006-10-09 00:36:00,78.356,78.357,78.347,78.357,12800000.0
2006-10-09 00:40:00,78.358,78.358,78.353,78.354,8000000.0
2006-10-09 00:41:00,78.361,78.367,78.357,78.363,16000000.0
2006-10-09 00:42:00,78.344,78.359,78.344,78.356,12800000.0
2006-10-09 00:45:00,78.348,78.358,78.345,78.354,12800000.0
2006-10-09 00:46:00,78.361,78.363,78.356,78.356,14400000.0
2006-10-09 00:47:00,78.353,78.356,78.343,78.346,12800000.0
2006-10-09 00:48:00,78.348,78.361,78.348,78.351,12800000.0
2006-10-09 00:50:00,78.353,78.365,78.353,78.365,12800000.0
2006-10-09 00:51:00,78.371,78.378,78.358,78.371,11200000.0
2006-10-09 00:52:00,78.358,78.361,78.351,78.351,11200000.0
2006-10-09 00:53:00,78.365,78.372,78.365,78.368,11200000.0
2006-10-09 00:56:00,78.362,78.363,78.355,78.355,12800000.0
2006-10-09 00:58:00,78.361,78.361,78.357,78.36,12800000.0
2006-10-09 00:59:00,78.357,78.365,78.351,78.359,11200000.0
2006-10-09 01:06:00,78.36,78.365,78.3,78.363,12800000.0
2006-10-09 01:08:00,78.361,78.361,78.347,78.347,16400000.0
2006-10-09 01:09:00,78.36,78.365,78.357,78.36,17600000.0
2006-10-09 01:10:00,78.357,78.363,78.351,78.358,16000000.0
2006-10-09 01:11:00,78.354,78.356,78.349,78.355,11200000.0
2006-10-09 01:13:00,78.361,78.363,78.357,78.363,8000000.0
2006-10-09 01:14:00,78.365,78.365,78.355,78.356,16000000.0
2006-10-09 01:15:00,78.36,78.363,78.355,78.36,12800000.0
2006-10-09 01:16:00,78.359,78.365,78.359,78.359,25600000.0
2006-10-09 01:17:00,78.36,78.365,78.352,78.362,11200000.0
2006-10-09 01:19:00,78.363,78.366,78.347,78.36,16000000.0
2006-10-09 01:20:00,78.352,78.361,78.352,78.361,11200000.0
2006-10-09 01:21:00,78.366,78.366,78.354,78.354,12800000.0
2006-10-09 01:22:00,78.356,78.357,78.349,78.354,12800000.0
2006-10-09 01:23:00,78.35,78.355,78.346,78.354,11200000.0
2006-10-09 01:26:00,78.361,78.365,78.358,78.359,11200000.0
2006-10-09 01:30:00,78.358,78.358,78.352,78.352,11200000.0
2006-10-09 01:31:00,78.35,78.357,78.346,78.357,11600000.0
2006-10-09 01:32:00,78.357,78.357,78.348,78.35,12800000.0
2006-10-09 01:36:00,78.357,78.358,78.348,78.348,11200000.0
2006-10-09 01:37:00,78.35,78.356,78.346,78.356,14400000.0
2006-10-09 01:38:00,78.36,78.365,78.345,78.365,17600000.0
2006-10-09 01:39:00,78.363,78.366,78.359,78.36,14400000.0
2006-10-09 01:40:00,78.346,78.347,78.323,78.332,11200000.0
2006-10-09 01:42:00,78.325,78.338,78.325,78.338,11200000.0
2006-10-09 01:43:00,78.353,78.353,78.346,78.346,11200000.0
2006-10-09 01:45:00,78.341,78.343,78.329,78.335,16000000.0
2006-10-09 01:46:00,78.318,78.337,78.318,78.33,16000000.0
2006-10-09 01:47:00,78.34,78.341,78.326,78.326,14400000.0
2006-10-09 01:49:00,78.33,78.336,78.325,78.325,16000000.0
2006-10-09 01:50:00,78.332,78.332,78.328,78.329,14400000.0
2006-10-09 01:51:00,78.332,78.336,78.328,78.335,11200000.0
2006-10-09 01:52:00,78.338,78.338,78.332,78.338,20800000.0
2006-10-09 01:54:00,78.33,78.337,78.33,78.337,8000000.0
2006-10-09 01:55:00,78.336,78.337,78.33,78.332,12800000.0
2006-10-09 01:56:00,78.338,78.338,78.333,78.334,12800000.0
2006-10-09 01:57:00,78.332,78.337,78.331,78.333,10600000.0
2006-10-09 01:58:00,78.335,78.337,78.333,78.334,11200000.0
2006-10-09 01:59:00,78.33,78.336,78.321,78.327,11200000.0
2006-10-09 02:00:00,78.331,78.331,78.321,78.33,11200000.0
2006-10-09 02:01:00,78.333,78.339,78.322,78.339,17600000.0
2006-10-09 02:02:00,78.335,78.335,78.316,78.316,13200000.0
2006-10-09 02:03:00,78.307,78.317,78.305,78.311,16000000.0
2006-10-09 02:04:00,78.306,78.31,78.305,78.308,12800000.0
2006-10-09 02:05:00,78.304,78.304,78.296,78.298,12800000.0
2006-10-09 02:06:00,78.3,78.309,78.3,78.301,12800000.0
2006-10-09 02:07:00,78.301,78.304,78.294,78.298,12800000.0
2006-10-09 02:11:00,78.316,78.318,78.303,78.317,12800000.0
2006-10-09 02:12:00,78.31,78.31,78.301,78.303,11200000.0
2006-10-09 02:13:00,78.304,78.312,78.302,78.309,11200000.0
2006-10-09 02:14:00,78.31,78.31,78.297,78.297,11200000.0
2006-10-09 02:17:00,78.304,78.309,78.304,78.305,11200000.0
2006-10-09 02:18:00,78.314,78.32,78.309,78.314,12800000.0
2006-10-09 02:19:00,78.307,78.319,78.307,78.319,12800000.0
2006-10-09 02:22:00,78.316,78.32,78.305,78.306,12800000.0
2006-10-09 02:26:00,78.301,78.311,78.291,78.311,17600000.0
2006-10-09 02:27:00,78.31,78.313,78.304,78.31,17600000.0
2006-10-09 02:28:00,78.298,78.31,78.298,78.305,14800000.0
2006-10-09 02:30:00,78.311,78.317,78.311,78.312,11200000.0
2006-10-09 02:32:00,78.314,78.314,78.295,78.306,11200000.0
2006-10-09 02:33:00,78.304,78.311,78.297,78.311,11200000.0
2006-10-09 02:34:00,78.311,78.311,78.302,78.304,14400000.0
2006-10-09 02:35:00,78.3,78.305,78.3,78.304,12800000.0
2006-10-09 02:38:00,78.31,78.31,78.303,78.305,13200000.0
2006-10-09 02:41:00,78.305,78.311,78.305,78.311,11200000.0
2006-10-09 02:43:00,78.301,78.305,78.298,78.298,11200000.0
2006-10-09 02:44:00,78.3,78.304,78.293,78.304,12800000.0
2006-10-09 02:45:00,78.303,78.307,78.298,78.299,11200000.0
2006-10-09 02:46:00,78.298,78.298,78.292,78.295,12800000.0
2006-10-09 02:48:00,78.287,78.291,78.282,78.282,14400000.0
2006-10-09 02:50:00,78.294,78.299,78.291,78.299,11200000.0
2006-10-09 02:51:00,78.299,78.299,78.282,78.294,11200000.0
2006-10-09 02:53:00,78.289,78.292,78.282,78.285,11200000.0
2006-10-09 02:54:00,78.219,78.323,78.219,78.298,11200000.0
2006-10-09 03:02:00,78.289,78.299,78.289,78.296,11200000.0
2006-10-09 03:04:00,78.298,78.305,78.298,78.305,11200000.0
2006-10-09 03:05:00,78.304,78.305,78.296,78.301,15400000.0
2006-10-09 03:07:00,78.294,78.304,78.294,78.297,14400000.0
2006-10-09 03:08:00,78.299,78.302,78.285,78.293,11200000.0
2006-10-09 03:09:00,78.297,78.305,78.297,78.304,11200000.0
2006-10-09 03:10:00,78.304,78.304,78.29,78.294,16000000.0
2006-10-09 03:11:00,78.289,78.299,78.289,78.299,11200000.0
2006-10-09 03:13:00,78.297,78.297,78.289,78.293,16000000.0
2006-10-09 03:14:00,78.287,78.29,78.285,78.29,11200000.0
2006-10-09 03:22:00,78.292,78.292,78.284,78.284,11200000.0
2006-10-09 03:28:00,78.285,78.285,78.28,78.283,11200000.0
2006-10-09 03:29:00,78.279,78.289,78.274,78.284,12800000.0
2006-10-09 03:30:00,78.285,78.285,78.221,78.278,17600000.0
2006-10-09 03:32:00,78.277,78.283,78.277,78.279,8000000.0
2006-10-09 03:33:00,78.283,78.286,78.28,78.28,11200000.0
2006-10-09 03:35:00,78.285,78.285,78.273,78.282,17600000.0
2006-10-09 03:37:00,78.279,78.288,78.279,78.279,17600000.0
2006-10-09 03:38:00,78.262,78.282,78.262,78.276,12800000.0
2006-10-09 03:43:00,78.285,78.286,78.267,78.286,11200000.0
2006-10-09 03:44:00,78.282,78.284,78.27,78.284,12800000.0
2006-10-09 03:55:00,78.278,78.288,78.268,78.279,14400000.0
2006-10-09 03:56:00,78.279,78.287,78.278,78.282,12800000.0
2006-10-09 03:57:00,78.283,78.285,78.275,78.282,12800000.0
2006-10-09 03:58:00,78.28,78.284,78.28,78.283,16000000.0
2006-10-09 03:59:00,78.288,78.291,78.286,78.289,12800000.0
2006-10-09 04:03:00,78.29,78.29,78.281,78.281,12800000.0
2006-10-09 04:04:00,78.281,78.288,78.279,78.279,12800000.0
2006-10-09 04:06:00,78.279,78.287,78.277,78.285,14400000.0
2006-10-09 04:09:00,78.29,78.299,78.287,78.299,11200000.0
2006-10-09 04:11:00,78.298,78.298,78.288,78.292,12800000.0
2006-10-09 04:12:00,78.292,78.295,78.29,78.292,8000000.0
2006-10-09 04:13:00,78.297,78.297,78.29,78.29,11200000.0
2006-10-09 04:14:00,78.289,78.297,78.289,78.295,11200000.0
2006-10-09 04:15:00,78.293,78.296,78.284,78.296,12800000.0
2006-10-09 04:16:00,78.296,78.296,78.285,78.285,11200000.0
2006-10-09 04:17:00,78.297,78.297,78.288,78.291,13800000.0
2006-10-09 04:20:00,78.293,78.3,78.208,78.297,11200000.0
2006-10-09 04:21:00,78.302,78.303,78.299,78.299,11200000.0
2006-10-09 04:22:00,78.291,78.297,78.283,78.29,16000000.0
2006-10-09 04:28:00,78.297,78.297,78.288,78.295,11200000.0
2006-10-09 04:29:00,78.291,78.296,78.288,78.296,12800000.0
2006-10-09 04:30:00,78.294,78.307,78.294,78.295,12800000.0
2006-10-09 04:32:00,78.297,78.304,78.295,78.304,12800000.0
2006-10-09 04:35:00,78.307,78.315,78.307,78.313,12800000.0
2006-10-09 04:36:00,78.329,78.355,78.329,78.355,12800000.0
2006-10-09 04:37:00,78.357,78.357,78.348,78.35,12800000.0
2006-10-09 04:38:00,78.356,78.359,78.35,78.354,9000000.0
2006-10-09 04:39:00,78.363,78.403,78.363,78.403,12800000.0
2006-10-09 04:40:00,78.405,78.405,78.391,78.392,11200000.0
2006-10-09 04:41:00,78.382,78.386,78.368,78.386,11200000.0
2006-10-09 04:42:00,78.386,78.386,78.355,78.376,12800000.0
2006-10-09 04:43:00,78.378,78.399,78.378,78.399,12800000.0
2006-10-09 04:44:00,78.415,78.419,78.41,78.41,9600000.0
2006-10-09 04:45:00,78.416,78.416,78.4,78.4,12800000.0
2006-10-09 04:46:00,78.426,78.458,78.426,78.458,14400000.0
2006-10-09 04:47:00,78.459,78.459,78.451,78.451,6400000.0
2006-10-09 04:48:00,78.449,78.456,78.447,78.448,12800000.0
2006-10-09 04:49:00,78.435,78.455,78.435,78.447,11200000.0
2006-10-09 04:50:00,78.456,78.472,78.455,78.472,11200000.0
2006-10-09 04:51:00,78.481,78.481,78.392,78.478,14400000.0
2006-10-09 04:52:00,78.457,78.457,78.409,78.409,11200000.0
2006-10-09 04:53:00,78.398,78.398,78.39,78.397,9600000.0
2006-10-09 04:54:00,78.396,78.407,78.396,78.407,12800000.0
2006-10-09 04:55:00,78.411,78.411,78.404,78.41,11200000.0
2006-10-09 04:56:00,78.421,78.435,78.42,78.429,17600000.0
2006-10-09 04:57:00,78.422,78.422,78.403,78.412,11200000.0
2006-10-09 04:58:00,78.408,78.408,78.394,78.394,8000000.0
2006-10-09 05:01:00,78.398,78.402,78.387,78.402,14400000.0
2006-10-09 05:02:00,78.409,78.422,78.408,78.413,14400000.0
2006-10-09 05:03:00,78.407,78.427,78.407,78.418,12800000.0
2006-10-09 05:04:00,78.431,78.458,78.431,78.458,8000000.0
2006-10-09 05:05:00,78.465,78.478,78.465,78.477,10600000.0
2006-10-09 05:08:00,78.487,78.49,78.474,78.485,11200000.0
2006-10-09 05:09:00,78.482,78.484,78.445,78.445,17600000.0
2006-10-09 05:10:00,78.454,78.458,78.436,78.458,12800000.0
2006-10-09 05:11:00,78.461,78.461,78.428,78.428,12800000.0
2006-10-09 05:13:00,78.436,78.444,78.433,78.442,12800000.0
2006-10-09 05:14:00,78.442,78.443,78.438,78.443,14400000.0
2006-10-09 05:15:00,78.447,78.462,78.435,78.461,16000000.0
2006-10-09 05:16:00,78.472,78.479,78.416,78.479,16000000.0
2006-10-09 05:17:00,78.472,78.48,78.472,78.474,11200000.0
2006-10-09 05:18:00,78.469,78.476,78.458,78.476,8000000.0
2006-10-09 05:20:00,78.471,78.479,78.471,78.471,11200000.0
2006-10-09 05:21:00,78.474,78.477,78.463,78.477,12800000.0
2006-10-09 05:24:00,78.475,78.479,78.465,78.465,11200000.0
2006-10-09 05:26:00,78.468,78.468,78.461,78.467,12800000.0
2006-10-09 05:27:00,78.467,78.468,78.454,78.46,12800000.0
2006-10-09 05:29:00,78.46,78.462,78.455,78.455,11200000.0
2006-10-09 05:30:00,78.458,78.458,78.433,78.443,16000000.0
2006-10-09 05:31:00,78.443,78.457,78.442,78.457,17600000.0
2006-10-09 05:33:00,78.463,78.463,78.457,78.458,9600000.0
2006-10-09 05:34:00,78.462,78.463,78.455,78.456,16000000.0
2006-10-09 05:36:00,78.458,78.464,78.446,78.446,16000000.0
2006-10-09 05:37:00,78.449,78.457,78.447,78.457,11200000.0
2006-10-09 05:38:00,78.449,78.461,78.441,78.45,16000000.0
2006-10-09 05:39:00,78.44,78.442,78.434,78.442,11200000.0
2006-10-09 05:40:00,78.443,78.449,78.443,78.448,9600000.0
2006-10-09 05:41:00,78.449,78.449,78.435,78.436,12800000.0
2006-10-09 05:43:00,78.434,78.442,78.433,78.437,11200000.0
2006-10-09 05:44:00,78.444,78.444,78.44,78.44,11200000.0
2006-10-09 05:45:00,78.435,78.443,78.435,78.442,16000000.0
2006-10-09 05:46:00,78.446,78.451,78.441,78.451,17600000.0
2006-10-09 05:47:00,78.459,78.469,78.459,78.469,14400000.0
2006-10-09 05:48:00,78.472,78.472,78.452,78.462,9600000.0
2006-10-09 05:49:00,78.459,78.475,78.459,78.475,17600000.0
2006-10-09 05:50:00,78.484,78.49,78.473,78.473,11200000.0
2006-10-09 05:52:00,78.475,78.48,78.464,78.48,12800000.0
2006-10-09 05:57:00,78.481,78.488,78.48,78.483,12800000.0
2006-10-09 05:58:00,78.484,78.491,78.401,78.481,12800000.0
2006-10-09 06:00:00,78.502,78.502,78.498,78.501,8000000.0
2006-10-09 06:01:00,78.502,78.502,78.483,78.495,11200000.0
2006-10-09 06:03:00,78.492,78.497,78.486,78.496,11200000.0
2006-10-09 06:04:00,78.493,78.498,78.48,78.489,16000000.0
2006-10-09 06:05:00,78.488,78.497,78.484,78.489,14400000.0
2006-10-09 06:06:00,78.496,78.496,78.485,78.485,12800000.0
2006-10-09 06:07:00,78.487,78.488,78.481,78.481,11200000.0
2006-10-09 06:10:00,78.483,78.49,78.399,78.484,11200000.0
2006-10-09 06:12:00,78.485,78.49,78.48,78.49,11200000.0
2006-10-09 06:13:00,78.485,78.486,78.462,78.476,12800000.0
2006-10-09 06:22:00,78.476,78.488,78.476,78.488,12800000.0
2006-10-09 06:24:00,78.491,78.497,78.486,78.497,8000000.0
2006-10-09 06:25:00,78.492,78.493,78.473,78.486,12800000.0
2006-10-09 06:26:00,78.481,78.481,78.469,78.474,12800000.0
2006-10-09 06:29:00,78.472,78.488,78.472,78.488,11200000.0
2006-10-09 06:31:00,78.487,78.487,78.476,78.482,14400000.0
2006-10-09 06:35:00,78.483,78.493,78.483,78.493,12800000.0
2006-10-09 06:37:00,78.498,78.498,78.489,78.493,12800000.0
2006-10-09 06:38:00,78.492,78.496,78.487,78.487,16000000.0
2006-10-09 06:39:00,78.488,78.489,78.474,78.483,11200000.0
2006-10-09 06:40:00,78.488,78.488,78.48,78.485,9000000.0
2006-10-09 06:43:00,78.411,78.478,78.411,78.478,16400000.0
2006-10-09 06:46:00,78.493,78.494,78.491,78.494,12800000.0
2006-10-09 06:48:00,78.495,78.501,78.492,78.496,17600000.0
2006-10-09 06:49:00,78.494,78.509,78.489,78.509,17600000.0
2006-10-09 06:50:00,78.5,78.518,78.5,78.506,14400000.0
2006-10-09 06:51:00,78.507,78.508,78.501,78.503,12800000.0
2006-10-09 06:53:00,78.515,78.515,78.507,78.513,17600000.0
2006-10-09 06:55:00,78.501,78.512,78.501,78.512,9600000.0
2006-10-09 06:57:00,78.51,78.514,78.498,78.514,14400000.0
2006-10-09 07:01:00,78.514,78.521,78.51,78.517,17600000.0
2006-10-09 07:03:00,78.512,78.528,78.512,78.528,12800000.0
2006-10-09 07:04:00,78.522,78.53,78.522,78.53,12800000.0
2006-10-09 07:05:00,78.531,78.534,78.521,78.534,11200000.0
2006-10-09 07:06:00,78.535,78.535,78.525,78.527,12800000.0
2006-10-09 07:08:00,78.526,78.529,78.516,78.516,16000000.0
2006-10-09 07:09:00,78.52,78.523,78.514,78.514,12800000.0
2006-10-09 07:10:00,78.512,78.52,78.506,78.506,9600000.0
2006-10-09 07:11:00,78.519,78.521,78.513,78.518,12800000.0
2006-10-09 07:13:00,78.521,78.525,78.518,78.523,12200000.0
2006-10-09 07:15:00,78.538,78.551,78.538,78.543,11200000.0
2006-10-09 07:16:00,78.546,78.553,78.546,78.549,11200000.0
2006-10-09 07:17:00,78.552,78.557,78.549,78.549,12800000.0
2006-10-09 07:19:00,78.556,78.556,78.544,78.547,12800000.0
2006-10-09 07:22:00,78.546,78.552,78.546,78.551,17600000.0
2006-10-09 07:23:00,78.555,78.555,78.548,78.548,11200000.0
2006-10-09 07:24:00,78.549,78.562,78.549,78.556,14400000.0
2006-10-09 07:25:00,78.56,78.563,78.546,78.563,16000000.0
2006-10-09 07:29:00,78.56,78.56,78.546,78.554,11200000.0
2006-10-09 07:30:00,78.561,78.561,78.548,78.552,11200000.0
2006-10-09 07:31:00,78.551,78.568,78.551,78.568,17600000.0
2006-10-09 07:32:00,78.582,78.582,78.571,78.574,17600000.0
2006-10-09 07:33:00,78.574,78.576,78.568,78.572,8000000.0
2006-10-09 07:34:00,78.571,78.571,78.557,78.557,12800000.0
2006-10-09 07:35:00,78.544,78.554,78.544,78.549,15400000.0
2006-10-09 07:36:00,78.528,78.548,78.528,78.539,10600000.0
2006-10-09 07:37:00,78.539,78.54,78.533,78.533,11200000.0
2006-10-09 07:38:00,78.535,78.535,78.529,78.53,12800000.0
2006-10-09 07:39:00,78.526,78.526,78.518,78.519,11200000.0
2006-10-09 07:40:00,78.511,78.511,78.505,78.508,11200000.0
2006-10-09 07:41:00,78.496,78.502,78.491,78.496,12800000.0
2006-10-09 07:42:00,78.498,78.503,78.493,78.503,12800000.0
2006-10-09 07:44:00,78.493,78.493,78.478,78.482,11200000.0
2006-10-09 07:45:00,78.479,78.479,78.471,78.478,11200000.0
2006-10-09 07:46:00,78.49,78.502,78.49,78.502,11200000.0
2006-10-09 07:47:00,78.499,78.503,78.494,78.499,14400000.0
2006-10-09 07:48:00,78.493,78.493,78.486,78.489,14400000.0
2006-10-09 07:49:00,78.495,78.507,78.493,78.507,17600000.0
2006-10-09 07:50:00,78.514,78.527,78.514,78.527,8000000.0
2006-10-09 07:51:00,78.534,78.541,78.526,78.531,12800000.0
2006-10-09 07:52:00,78.534,78.535,78.528,78.532,18000000.0
2006-10-09 07:53:00,78.533,78.541,78.527,78.541,12800000.0
2006-10-09 07:55:00,78.555,78.561,78.541,78.559,12800000.0
2006-10-09 07:57:00,78.558,78.568,78.558,78.563,11200000.0
2006-10-09 07:58:00,78.573,78.576,78.568,78.572,11200000.0
2006-10-09 07:59:00,78.571,78.574,78.562,78.562,12800000.0
2006-10-09 08:00:00,78.554,78.554,78.547,78.55,8000000.0
2006-10-09 08:01:00,78.568,78.579,78.568,78.571,8000000.0
2006-10-09 08:02:00,78.573,78.575,78.573,78.575,3200000.0
2006-10-09 08:03:00,78.567,78.569,78.56,78.562,11200000.0
2006-10-09 08:04:00,78.561,78.562,78.552,78.557,17600000.0
2006-10-09 08:05:00,78.555,78.564,78.553,78.563,14400000.0
2006-10-09 08:06:00,78.566,78.583,78.566,78.583,4800000.0
2006-10-09 08:07:00,78.582,78.582,78.569,78.576,11200000.0
2006-10-09 08:08:00,78.568,78.568,78.557,78.563,17600000.0
2006-10-09 08:09:00,78.559,78.563,78.548,78.548,12800000.0
2006-10-09 08:10:00,78.542,78.558,78.542,78.551,12800000.0
2006-10-09 08:11:00,78.547,78.549,78.54,78.549,11200000.0
2006-10-09 08:12:00,78.55,78.565,78.55,78.556,15400000.0
2006-10-09 08:14:00,78.554,78.554,78.537,78.537,12800000.0
2006-10-09 08:15:00,78.539,78.539,78.513,78.517,16000000.0
2006-10-09 08:16:00,78.527,78.53,78.513,78.528,11200000.0
2006-10-09 08:17:00,78.535,78.535,78.525,78.53,12800000.0
2006-10-09 08:18:00,78.521,78.534,78.521,78.534,12800000.0
2006-10-09 08:19:00,78.529,78.54,78.522,78.529,14400000.0
2006-10-09 08:20:00,78.526,78.529,78.513,78.521,16000000.0
2006-10-09 08:21:00,78.522,78.523,78.508,78.51,17600000.0
2006-10-09 08:22:00,78.522,78.533,78.522,78.524,11200000.0
2006-10-09 08:23:00,78.523,78.527,78.521,78.524,11200000.0
2006-10-09 08:24:00,78.53,78.534,78.53,78.534,9600000.0
2006-10-09 08:25:00,78.529,78.542,78.529,78.542,12800000.0
2006-10-09 08:26:00,78.535,78.535,78.442,78.531,8000000.0
2006-10-09 08:27:00,78.504,78.526,78.504,78.516,12800000.0
2006-10-09 08:28:00,78.509,78.509,78.488,78.508,11200000.0
2006-10-09 08:29:00,78.503,78.509,78.502,78.509,14200000.0
2006-10-09 08:30:00,78.505,78.509,78.5,78.5,11200000.0
2006-10-09 08:31:00,78.487,78.499,78.487,78.495,12800000.0
2006-10-09 08:32:00,78.498,78.503,78.497,78.499,11200000.0
2006-10-09 08:33:00,78.509,78.509,78.499,78.501,11200000.0
2006-10-09 08:35:00,78.508,78.508,78.495,78.498,17600000.0
2006-10-09 08:36:00,78.496,78.508,78.496,78.507,17600000.0
2006-10-09 08:38:00,78.506,78.521,78.506,78.521,11200000.0
2006-10-09 08:39:00,78.502,78.521,78.502,78.521,16000000.0
2006-10-09 08:41:00,78.518,78.524,78.517,78.517,17600000.0
2006-10-09 08:42:00,78.514,78.521,78.512,78.517,12800000.0
2006-10-09 08:44:00,78.512,78.512,78.487,78.487,12800000.0
2006-10-09 08:45:00,78.472,78.485,78.472,78.476,16000000.0
2006-10-09 08:46:00,78.476,78.497,78.476,78.497,11200000.0
2006-10-09 08:47:00,78.497,78.497,78.481,78.488,11200000.0
2006-10-09 08:48:00,78.488,78.492,78.483,78.483,12800000.0
2006-10-09 08:50:00,78.476,78.483,78.472,78.474,12800000.0
2006-10-09 08:51:00,78.478,78.499,78.478,78.498,17000000.0
2006-10-09 08:52:00,78.5,78.5,78.492,78.499,11200000.0
2006-10-09 08:53:00,78.513,78.521,78.511,78.516,16000000.0
2006-10-09 08:54:00,78.518,78.519,78.508,78.512,8000000.0
2006-10-09 08:55:00,78.517,78.524,78.512,78.512,16400000.0
2006-10-09 08:56:00,78.521,78.521,78.514,78.514,11200000.0
2006-10-09 08:57:00,78.506,78.52,78.506,78.52,11200000.0
2006-10-09 08:58:00,78.524,78.539,78.524,78.539,10000000.0
2006-10-09 08:59:00,78.545,78.548,78.542,78.545,12800000.0
2006-10-09 09:00:00,78.549,78.553,78.545,78.546,17600000.0
2006-10-09 09:01:00,78.536,78.536,78.524,78.524,11200000.0
2006-10-09 09:03:00,78.538,78.543,78.524,78.54,16000000.0
2006-10-09 09:04:00,78.541,78.547,78.54,78.547,11200000.0
2006-10-09 09:05:00,78.544,78.551,78.542,78.546,11200000.0
2006-10-09 09:06:00,78.539,78.54,78.524,78.536,13200000.0
2006-10-09 09:07:00,78.529,78.529,78.52,78.521,12800000.0
2006-10-09 09:08:00,78.525,78.533,78.522,78.528,13200000.0
2006-10-09 09:09:00,78.528,78.529,78.513,78.524,17600000.0
2006-10-09 09:12:00,78.526,78.528,78.522,78.525,12800000.0
2006-10-09 09:14:00,78.519,78.519,78.506,78.506,11200000.0
2006-10-09 09:18:00,78.521,78.527,78.521,78.526,14400000.0
2006-10-09 09:19:00,78.519,78.527,78.518,78.524,12800000.0
2006-10-09 09:20:00,78.521,78.521,78.511,78.514,16000000.0
2006-10-09 09:21:00,78.509,78.509,78.501,78.502,11200000.0
2006-10-09 09:22:00,78.505,78.51,78.5,78.505,18000000.0
2006-10-09 09:23:00,78.506,78.509,78.5,78.509,12800000.0
2006-10-09 09:24:00,78.409,78.504,78.409,78.504,11200000.0
2006-10-09 09:26:00,78.503,78.51,78.497,78.506,11600000.0
2006-10-09 09:27:00,78.499,78.511,78.499,78.511,11200000.0
2006-10-09 09:30:00,78.508,78.517,78.508,78.514,12800000.0
2006-10-09 09:31:00,78.508,78.512,78.508,78.512,12800000.0
2006-10-09 09:33:00,78.514,78.516,78.508,78.511,12800000.0
2006-10-09 09:35:00,78.508,78.508,78.497,78.498,12800000.0
2006-10-09 09:36:00,78.495,78.5,78.494,78.5,9600000.0
2006-10-09 09:37:00,78.502,78.51,78.446,78.506,16000000.0
2006-10-09 09:38:00,78.508,78.508,78.492,78.498,11200000.0
2006-10-09 09:39:00,78.502,78.508,78.5,78.508,12800000.0
2006-10-09 09:43:00,78.508,78.508,78.498,78.498,12800000.0
2006-10-09 09:44:00,78.5,78.504,78.496,78.496,12800000.0
2006-10-09 09:45:00,78.504,78.504,78.492,78.495,12800000.0
2006-10-09 09:46:00,78.496,78.496,78.484,78.491,11200000.0
2006-10-09 09:47:00,78.488,78.496,78.486,78.496,12800000.0
2006-10-09 09:48:00,78.495,78.495,78.478,78.479,11200000.0
2006-10-09 09:49:00,78.475,78.485,78.471,78.484,12800000.0
2006-10-09 09:50:00,78.486,78.489,78.482,78.483,16000000.0
2006-10-09 09:51:00,78.484,78.495,78.484,78.495,16000000.0
2006-10-09 09:52:00,78.501,78.503,78.493,78.499,13800000.0
2006-10-09 09:54:00,78.502,78.502,78.495,78.498,17600000.0
2006-10-09 09:55:00,78.495,78.503,78.495,78.499,11200000.0
2006-10-09 09:56:00,78.5,78.502,78.493,78.501,13800000.0
2006-10-09 09:57:00,78.509,78.509,78.497,78.499,17600000.0
2006-10-09 09:58:00,78.493,78.504,78.404,78.504,18000000.0
2006-10-09 09:59:00,78.5,78.504,78.492,78.498,17600000.0
2006-10-09 10:00:00,78.504,78.51,78.497,78.508,11200000.0
2006-10-09 10:01:00,78.504,78.517,78.501,78.502,12800000.0
2006-10-09 10:04:00,78.501,78.503,78.499,78.499,8000000.0
2006-10-09 10:05:00,78.488,78.495,78.476,78.476,14400000.0
2006-10-09 10:06:00,78.483,78.494,78.483,78.487,16000000.0
2006-10-09 10:07:00,78.484,78.5,78.484,78.5,12800000.0
2006-10-09 10:08:00,78.5,78.501,78.493,78.498,11200000.0
2006-10-09 10:10:00,78.5,78.502,78.493,78.501,17600000.0
2006-10-09 10:11:00,78.5,78.505,78.496,78.501,11200000.0
2006-10-09 10:13:00,78.503,78.509,78.499,78.503,12800000.0
2006-10-09 10:14:00,78.501,78.508,78.501,78.502,11200000.0
2006-10-09 10:15:00,78.498,78.503,78.498,78.499,12800000.0
2006-10-09 10:16:00,78.496,78.497,78.49,78.493,12800000.0
2006-10-09 10:17:00,78.493,78.5,78.493,78.495,11200000.0
2006-10-09 10:18:00,78.495,78.502,78.479,78.502,11200000.0
2006-10-09 10:19:00,78.5,78.5,78.496,78.498,11200000.0
2006-10-09 10:20:00,78.503,78.503,78.486,78.489,17600000.0
2006-10-09 10:21:00,78.482,78.505,78.482,78.494,16000000.0
2006-10-09 10:22:00,78.488,78.488,78.476,78.476,11200000.0
2006-10-09 10:23:00,78.482,78.482,78.466,78.468,11200000.0
2006-10-09 10:24:00,78.458,78.469,78.456,78.456,12800000.0
2006-10-09 10:25:00,78.46,78.469,78.451,78.469,11200000.0
2006-10-09 10:27:00,78.467,78.468,78.457,78.463,11200000.0
2006-10-09 10:28:00,78.458,78.466,78.448,78.466,12800000.0
2006-10-09 10:30:00,78.474,78.488,78.474,78.488,8000000.0
2006-10-09 10:31:00,78.496,78.501,78.487,78.501,12800000.0
2006-10-09 10:32:00,78.498,78.501,78.494,78.495,17600000.0
2006-10-09 10:36:00,78.496,78.501,78.495,78.495,11200000.0
2006-10-09 10:37:00,78.493,78.493,78.404,78.483,10600000.0
2006-10-09 10:39:00,78.483,78.494,78.483,78.492,11200000.0
2006-10-09 10:40:00,78.496,78.506,78.494,78.494,16000000.0
2006-10-09 10:42:00,78.497,78.502,78.488,78.502,11200000.0
2006-10-09 10:44:00,78.503,78.503,78.497,78.498,13200000.0
2006-10-09 10:45:00,78.492,78.502,78.492,78.498,12800000.0
2006-10-09 10:46:00,78.499,78.501,78.496,78.499,12800000.0
2006-10-09 10:47:00,78.491,78.499,78.472,78.499,12800000.0
2006-10-09 10:49:00,78.49,78.497,78.49,78.494,11200000.0
2006-10-09 10:50:00,78.491,78.495,78.479,78.479,16000000.0
2006-10-09 10:53:00,78.488,78.495,78.477,78.482,11200000.0
2006-10-09 10:54:00,78.497,78.502,78.49,78.502,17600000.0
2006-10-09 10:58:00,78.499,78.501,78.407,78.501,12800000.0
2006-10-09 10:59:00,78.505,78.51,78.498,78.498,11200000.0
2006-10-09 11:01:00,78.5,78.5,78.485,78.485,12800000.0
2006-10-09 11:02:00,78.487,78.488,78.475,78.475,16000000.0
2006-10-09 11:03:00,78.482,78.483,78.467,78.473,12800000.0
2006-10-09 11:05:00,78.476,78.476,78.46,78.473,17600000.0
2006-10-09 11:06:00,78.472,78.476,78.466,78.474,17600000.0
2006-10-09 11:07:00,78.474,78.484,78.463,78.478,17600000.0
2006-10-09 11:08:00,78.422,78.508,78.422,78.476,11200000.0
2006-10-09 11:09:00,78.466,78.475,78.46,78.465,17600000.0
2006-10-09 11:10:00,78.463,78.47,78.463,78.464,12800000.0
2006-10-09 11:11:00,78.46,78.461,78.448,78.461,11200000.0
2006-10-09 11:13:00,78.46,78.464,78.441,78.453,14400000.0
2006-10-09 11:14:00,78.457,78.461,78.443,78.443,11200000.0
2006-10-09 11:15:00,78.441,78.452,78.44,78.452,11200000.0
2006-10-09 11:16:00,78.449,78.463,78.449,78.463,12800000.0
2006-10-09 11:17:00,78.464,78.467,78.454,78.46,11200000.0
2006-10-09 11:18:00,78.457,78.457,78.45,78.455,12800000.0
2006-10-09 11:19:00,78.442,78.442,78.432,78.432,17600000.0
2006-10-09 11:20:00,78.433,78.433,78.422,78.427,12800000.0
2006-10-09 11:21:00,78.423,78.423,78.413,78.419,14400000.0
2006-10-09 11:22:00,78.415,78.421,78.408,78.421,12800000.0
2006-10-09 11:24:00,78.429,78.429,78.414,78.422,12800000.0
2006-10-09 11:25:00,78.42,78.438,78.414,78.43,17600000.0
2006-10-09 11:26:00,78.438,78.447,78.438,78.441,14400000.0
2006-10-09 11:27:00,78.433,78.435,78.419,78.43,11200000.0
2006-10-09 11:29:00,78.436,78.447,78.433,78.447,14400000.0
2006-10-09 11:30:00,78.446,78.446,78.435,78.436,14400000.0
2006-10-09 11:32:00,78.43,78.436,78.427,78.436,17600000.0
2006-10-09 11:34:00,78.433,78.433,78.424,78.424,12800000.0
2006-10-09 11:37:00,78.44,78.444,78.437,78.437,11200000.0
2006-10-09 11:38:00,78.439,78.447,78.439,78.441,11200000.0
2006-10-09 11:40:00,78.435,78.445,78.435,78.445,11200000.0
2006-10-09 11:41:00,78.445,78.448,78.44,78.44,16000000.0
2006-10-09 11:42:00,78.436,78.442,78.425,78.436,17600000.0
2006-10-09 11:44:00,78.436,78.436,78.427,78.429,11200000.0
2006-10-09 11:45:00,78.437,78.445,78.437,78.437,14800000.0
2006-10-09 11:47:00,78.448,78.448,78.429,78.445,17600000.0
2006-10-09 11:50:00,78.442,78.443,78.433,78.443,12800000.0
2006-10-09 11:51:00,78.439,78.441,78.434,78.437,11200000.0
2006-10-09 11:52:00,78.443,78.443,78.431,78.435,11200000.0
2006-10-09 11:53:00,78.441,78.441,78.428,78.436,16000000.0
2006-10-09 11:54:00,78.446,78.447,78.441,78.446,14400000.0
2006-10-09 12:00:00,78.446,78.448,78.445,78.447,11200000.0
2006-10-09 12:01:00,78.446,78.447,78.439,78.439,11200000.0
2006-10-09 12:02:00,78.439,78.449,78.439,78.444,14800000.0
2006-10-09 12:05:00,78.447,78.449,78.438,78.448,17600000.0
2006-10-09 12:06:00,78.447,78.447,78.434,78.436,12800000.0
2006-10-09 12:07:00,78.44,78.445,78.432,78.445,11200000.0
2006-10-09 12:08:00,78.435,78.443,78.431,78.443,11200000.0
2006-10-09 12:10:00,78.446,78.449,78.435,78.435,11200000.0
2006-10-09 12:12:00,78.444,78.449,78.443,78.446,11200000.0
2006-10-09 12:13:00,78.446,78.45,78.441,78.446,11200000.0
2006-10-09 12:14:00,78.455,78.455,78.445,78.45,12200000.0
2006-10-09 12:16:00,78.435,78.458,78.435,78.458,12800000.0
2006-10-09 12:17:00,78.465,78.486,78.416,78.486,17600000.0
2006-10-09 12:18:00,78.478,78.483,78.474,78.478,16000000.0
2006-10-09 12:19:00,78.478,78.481,78.467,78.479,12800000.0
2006-10-09 12:22:00,78.477,78.481,78.471,78.471,16000000.0
2006-10-09 12:23:00,78.466,78.466,78.456,78.46,14400000.0
2006-10-09 12:24:00,78.445,78.445,78.435,78.437,12800000.0
2006-10-09 12:25:00,78.451,78.469,78.451,78.469,11200000.0
2006-10-09 12:27:00,78.46,78.461,78.453,78.461,11200000.0
2006-10-09 12:29:00,78.46,78.465,78.453,78.46,17600000.0
2006-10-09 12:31:00,78.449,78.451,78.434,78.443,12800000.0
2006-10-09 12:32:00,78.438,78.449,78.437,78.441,12800000.0
2006-10-09 12:33:00,78.446,78.451,78.441,78.451,14400000.0
2006-10-09 12:34:00,78.447,78.453,78.443,78.446,12200000.0
2006-10-09 12:35:00,78.443,78.449,78.44,78.442,11200000.0
2006-10-09 12:39:00,78.437,78.448,78.437,78.444,16000000.0
2006-10-09 12:40:00,78.443,78.449,78.428,78.448,16000000.0
2006-10-09 12:41:00,78.449,78.456,78.446,78.446,12800000.0
2006-10-09 12:43:00,78.452,78.457,78.448,78.457,12800000.0
2006-10-09 12:45:00,78.452,78.458,78.447,78.458,16000000.0
2006-10-09 12:47:00,78.453,78.453,78.436,78.449,12800000.0
2006-10-09 12:50:00,78.455,78.455,78.444,78.448,13800000.0
2006-10-09 12:52:00,78.452,78.452,78.439,78.444,11200000.0
2006-10-09 12:53:00,78.437,78.442,78.434,78.438,11200000.0
2006-10-09 12:55:00,78.433,78.435,78.423,78.423,16000000.0
2006-10-09 12:56:00,78.42,78.421,78.413,78.413,11200000.0
2006-10-09 12:57:00,78.414,78.418,78.41,78.41,11200000.0
2006-10-09 12:58:00,78.406,78.414,78.4,78.412,17600000.0
2006-10-09 12:59:00,78.408,78.414,78.4,78.4,16000000.0
2006-10-09 13:00:00,78.397,78.405,78.392,78.397,12800000.0
2006-10-09 13:01:00,78.381,78.381,78.372,78.379,14400000.0
2006-10-09 13:02:00,78.37,78.37,78.358,78.358,12800000.0
2006-10-09 13:03:00,78.362,78.366,78.348,78.36,16000000.0
2006-10-09 13:04:00,78.364,78.391,78.364,78.391,11200000.0
2006-10-09 13:05:00,78.406,78.414,78.405,78.414,12800000.0
2006-10-09 13:06:00,78.413,78.413,78.402,78.402,3200000.0
2006-10-09 13:09:00,78.402,78.41,78.396,78.41,12800000.0
2006-10-09 13:10:00,78.407,78.413,78.391,78.413,16000000.0
2006-10-09 13:11:00,78.408,78.422,78.408,78.422,11200000.0
2006-10-09 13:12:00,78.432,78.432,78.413,78.413,12800000.0
2006-10-09 13:14:00,78.415,78.418,78.407,78.407,12200000.0
2006-10-09 13:15:00,78.424,78.424,78.412,78.419,12800000.0
2006-10-09 13:18:00,78.411,78.418,78.404,78.415,11200000.0
2006-10-09 13:20:00,78.409,78.409,78.4,78.402,9600000.0
2006-10-09 13:25:00,78.399,78.41,78.399,78.403,17600000.0
2006-10-09 13:26:00,78.414,78.417,78.41,78.416,17600000.0
2006-10-09 13:29:00,78.413,78.418,78.411,78.411,11200000.0
2006-10-09 13:30:00,78.41,78.412,78.405,78.408,12800000.0
2006-10-09 13:34:00,78.413,78.413,78.404,78.411,13800000.0
2006-10-09 13:35:00,78.414,78.418,78.412,78.415,36200000.0
2006-10-09 13:37:00,78.421,78.421,78.417,78.418,14400000.0
2006-10-09 13:42:00,78.409,78.417,78.407,78.407,11200000.0
2006-10-09 13:44:00,78.414,78.42,78.409,78.411,33600000.0
2006-10-09 13:45:00,78.42,78.435,78.42,78.431,20800000.0
2006-10-09 13:46:00,78.435,78.441,78.431,78.441,24000000.0
2006-10-09 13:47:00,78.441,78.442,78.436,78.436,12800000.0
2006-10-09 13:48:00,78.437,78.448,78.437,78.443,12800000.0
2006-10-09 13:49:00,78.438,78.444,78.438,78.444,17600000.0
2006-10-09 13:50:00,78.439,78.439,78.42,78.42,11200000.0
2006-10-09 13:53:00,78.431,78.437,78.429,78.429,17000000.0
2006-10-09 13:54:00,78.422,78.422,78.413,78.413,25600000.0
2006-10-09 13:55:00,78.409,78.42,78.409,78.419,14400000.0
2006-10-09 13:56:00,78.418,78.424,78.417,78.417,14400000.0
2006-10-09 13:57:00,78.417,78.423,78.409,78.423,28200000.0
2006-10-09 13:58:00,78.424,78.429,78.422,78.422,14400000.0
2006-10-09 14:00:00,78.422,78.43,78.422,78.428,48000000.0
2006-10-09 14:01:00,78.437,78.437,78.427,78.437,32000000.0
2006-10-09 14:02:00,78.437,78.437,78.431,78.432,14400000.0
2006-10-09 14:04:00,78.431,78.437,78.431,78.435,11200000.0
2006-10-09 14:05:00,78.436,78.443,78.436,78.442,24000000.0
2006-10-09 14:06:00,78.442,78.45,78.438,78.443,36800000.0
2006-10-09 14:08:00,78.446,78.449,78.444,78.446,16000000.0
2006-10-09 14:09:00,78.45,78.455,78.445,78.448,34000000.0
2006-10-09 14:10:00,78.427,78.435,78.427,78.435,33600000.0
2006-10-09 14:11:00,78.433,78.441,78.432,78.441,14400000.0
2006-10-09 14:12:00,78.441,78.448,78.44,78.445,27200000.0
2006-10-09 14:13:00,78.454,78.462,78.45,78.462,14400000.0
2006-10-09 14:14:00,78.463,78.463,78.452,78.452,12800000.0
2006-10-09 14:15:00,78.448,78.451,78.443,78.443,28800000.0
2006-10-09 14:16:00,78.457,78.479,78.457,78.478,25600000.0
2006-10-09 14:17:00,78.468,78.477,78.465,78.476,12800000.0
2006-10-09 14:18:00,78.484,78.488,78.483,78.488,16000000.0
2006-10-09 14:20:00,78.482,78.488,78.48,78.484,25600000.0
2006-10-09 14:21:00,78.483,78.483,78.475,78.482,28800000.0
2006-10-09 14:22:00,78.469,78.475,78.462,78.47,11200000.0
2006-10-09 14:24:00,78.473,78.475,78.464,78.475,12800000.0
2006-10-09 14:26:00,78.471,78.474,78.468,78.468,12800000.0
2006-10-09 14:27:00,78.466,78.477,78.466,78.477,17600000.0
2006-10-09 14:28:00,78.482,78.483,78.468,78.473,11200000.0
2006-10-09 14:29:00,78.479,78.489,78.477,78.483,36800000.0
2006-10-09 14:31:00,78.479,78.487,78.479,78.485,20200000.0
2006-10-09 14:32:00,78.48,78.488,78.476,78.486,8000000.0
2006-10-09 14:33:00,78.494,78.499,78.492,78.497,24000000.0
2006-10-09 14:35:00,78.499,78.499,78.488,78.488,14400000.0
2006-10-09 14:38:00,78.478,78.48,78.474,78.475,56000000.0
2006-10-09 14:40:00,78.474,78.485,78.468,78.471,14400000.0
2006-10-09 14:41:00,78.479,78.479,78.474,78.477,56000000.0
2006-10-09 14:42:00,78.48,78.482,78.474,78.475,12800000.0
2006-10-09 14:43:00,78.473,78.473,78.466,78.466,25600000.0
2006-10-09 14:44:00,78.47,78.47,78.463,78.465,12800000.0
2006-10-09 14:45:00,78.467,78.471,78.463,78.467,11200000.0
2006-10-09 14:46:00,78.462,78.469,78.462,78.469,11200000.0
2006-10-09 14:48:00,78.469,78.469,78.464,78.464,19200000.0
2006-10-09 14:50:00,78.468,78.469,78.465,78.466,28800000.0
2006-10-09 14:51:00,78.461,78.463,78.458,78.46,32000000.0
2006-10-09 14:53:00,78.458,78.476,78.458,78.476,17600000.0
2006-10-09 14:54:00,78.481,78.481,78.477,78.477,12800000.0
2006-10-09 14:57:00,78.476,78.476,78.47,78.47,12200000.0
2006-10-09 14:58:00,78.472,78.477,78.465,78.476,17600000.0
2006-10-09 14:59:00,78.482,78.488,78.479,78.488,16000000.0
2006-10-09 15:01:00,78.488,78.499,78.488,78.489,12800000.0
2006-10-09 15:02:00,78.497,78.508,78.493,78.503,27200000.0
2006-10-09 15:04:00,78.501,78.501,78.498,78.498,11200000.0
2006-10-09 15:06:00,78.503,78.509,78.501,78.501,11200000.0
2006-10-09 15:07:00,78.509,78.509,78.501,78.505,25600000.0
2006-10-09 15:09:00,78.493,78.503,78.493,78.498,16000000.0
2006-10-09 15:12:00,78.509,78.509,78.502,78.504,12200000.0
2006-10-09 15:13:00,78.508,78.508,78.502,78.502,44800000.0
2006-10-09 15:14:00,78.502,78.508,78.502,78.507,35200000.0
2006-10-09 15:15:00,78.508,78.512,78.506,78.512,22400000.0
2006-10-09 15:17:00,78.499,78.502,78.494,78.494,22400000.0
2006-10-09 15:18:00,78.492,78.493,78.485,78.493,22400000.0
2006-10-09 15:21:00,78.492,78.493,78.489,78.493,14400000.0
2006-10-09 15:23:00,78.49,78.497,78.489,78.494,46800000.0
2006-10-09 15:24:00,78.497,78.508,78.495,78.506,25600000.0
2006-10-09 15:31:00,78.499,78.5,78.492,78.493,60800000.0
2006-10-09 15:32:00,78.492,78.494,78.491,78.493,30400000.0
2006-10-09 15:33:00,78.488,78.488,78.482,78.482,30400000.0
2006-10-09 15:35:00,78.488,78.496,78.485,78.496,33400000.0
2006-10-09 15:36:00,78.495,78.498,78.49,78.498,32000000.0
2006-10-09 15:39:00,78.491,78.491,78.478,78.49,36800000.0
2006-10-09 15:40:00,78.49,78.491,78.481,78.485,35200000.0
2006-10-09 15:46:00,78.485,78.491,78.484,78.491,14400000.0
2006-10-09 15:47:00,78.489,78.49,78.481,78.481,30400000.0
2006-10-09 15:48:00,78.485,78.49,78.48,78.48,27600000.0
2006-10-09 15:49:00,78.481,78.488,78.478,78.487,11200000.0
2006-10-09 15:51:00,78.494,78.494,78.489,78.494,12800000.0
2006-10-09 15:52:00,78.499,78.504,78.499,78.502,20800000.0
2006-10-09 15:53:00,78.507,78.51,78.504,78.51,24400000.0
2006-10-09 15:54:00,78.513,78.521,78.513,78.519,28800000.0
2006-10-09 15:55:00,78.52,78.53,78.52,78.528,24000000.0
2006-10-09 15:58:00,78.524,78.524,78.51,78.514,19200000.0
2006-10-09 16:00:00,78.515,78.522,78.515,78.515,51200000.0
2006-10-09 16:01:00,78.516,78.516,78.51,78.511,41600000.0
2006-10-09 16:02:00,78.501,78.512,78.501,78.504,11200000.0
2006-10-09 16:04:00,78.502,78.504,78.496,78.498,44800000.0
2006-10-09 16:06:00,78.492,78.5,78.49,78.491,35200000.0
2006-10-09 16:07:00,78.492,78.499,78.483,78.499,32000000.0
2006-10-09 16:10:00,78.49,78.491,78.483,78.487,41600000.0
2006-10-09 16:11:00,78.487,78.488,78.482,78.482,14400000.0
2006-10-09 16:12:00,78.485,78.491,78.485,78.488,55800000.0
2006-10-09 16:13:00,78.491,78.499,78.488,78.498,11200000.0
2006-10-09 16:14:00,78.494,78.495,78.489,78.489,49000000.0
2006-10-09 16:15:00,78.49,78.49,78.484,78.487,59000000.0
2006-10-09 16:16:00,78.478,78.482,78.471,78.482,17600000.0
2006-10-09 16:17:00,78.486,78.492,78.483,78.485,38400000.0
2006-10-09 16:18:00,78.478,78.483,78.476,78.481,11200000.0
2006-10-09 16:19:00,78.483,78.483,78.476,78.479,22400000.0
2006-10-09 16:20:00,78.477,78.489,78.477,78.487,11200000.0
2006-10-09 16:21:00,78.488,78.496,78.488,78.496,27200000.0
2006-10-09 16:22:00,78.496,78.496,78.488,78.492,41600000.0
2006-10-09 16:23:00,78.496,78.496,78.486,78.49,43200000.0
2006-10-09 16:24:00,78.494,78.494,78.482,78.486,17600000.0
2006-10-09 16:25:00,78.492,78.499,78.49,78.499,33600000.0
2006-10-09 16:26:00,78.495,78.496,78.489,78.496,17600000.0
2006-10-09 16:27:00,78.495,78.496,78.485,78.485,34600000.0
2006-10-09 16:28:00,78.486,78.495,78.486,78.495,26600000.0
2006-10-09 16:30:00,78.495,78.495,78.476,78.476,11200000.0
2006-10-09 16:31:00,78.496,78.496,78.487,78.491,41000000.0
2006-10-09 16:32:00,78.493,78.494,78.487,78.49,12200000.0
2006-10-09 16:33:00,78.481,78.483,78.477,78.477,27200000.0
2006-10-09 16:34:00,78.471,78.471,78.453,78.457,35200000.0
2006-10-09 16:35:00,78.463,78.463,78.455,78.462,52200000.0
2006-10-09 16:36:00,78.465,78.465,78.456,78.462,51200000.0
2006-10-09 16:37:00,78.453,78.456,78.447,78.456,41600000.0
2006-10-09 16:38:00,78.455,78.458,78.449,78.452,40000000.0
2006-10-09 16:39:00,78.452,78.457,78.449,78.456,35200000.0
2006-10-09 16:40:00,78.455,78.466,78.449,78.466,56000000.0
2006-10-09 16:41:00,78.464,78.475,78.458,78.475,73600000.0
2006-10-09 16:42:00,78.474,78.481,78.471,78.472,54400000.0
2006-10-09 16:43:00,78.476,78.482,78.47,78.472,17000000.0
2006-10-09 16:45:00,78.471,78.482,78.469,78.472,57600000.0
2006-10-09 16:46:00,78.481,78.489,78.481,78.489,11200000.0
2006-10-09 16:47:00,78.493,78.495,78.479,78.495,70400000.0
2006-10-09 16:48:00,78.483,78.496,78.483,78.496,52200000.0
2006-10-09 16:49:00,78.488,78.496,78.486,78.495,36800000.0
2006-10-09 16:50:00,78.497,78.497,78.486,78.491,75200000.0
2006-10-09 16:51:00,78.488,78.491,78.484,78.486,32000000.0
2006-10-09 16:54:00,78.489,78.489,78.463,78.471,11200000.0
2006-10-09 16:57:00,78.47,78.478,78.47,78.478,19200000.0
2006-10-09 16:59:00,78.471,78.478,78.461,78.462,51200000.0
2006-10-09 17:03:00,78.465,78.472,78.457,78.469,44800000.0
2006-10-09 17:04:00,78.472,78.472,78.462,78.465,41600000.0
2006-10-09 17:07:00,78.463,78.464,78.456,78.462,35200000.0
2006-10-09 17:08:00,78.457,78.464,78.457,78.458,68800000.0
2006-10-09 17:11:00,78.461,78.464,78.44,78.44,38800000.0
2006-10-09 17:13:00,78.435,78.436,78.429,78.429,28800000.0
2006-10-09 17:15:00,78.432,78.437,78.429,78.432,18600000.0
2006-10-09 17:18:00,78.429,78.434,78.425,78.429,57600000.0
2006-10-09 17:20:00,78.422,78.425,78.419,78.425,16000000.0
2006-10-09 17:21:00,78.422,78.426,78.418,78.425,28800000.0
2006-10-09 17:22:00,78.425,78.432,78.423,78.425,19200000.0
2006-10-09 17:23:00,78.422,78.428,78.421,78.428,11200000.0
2006-10-09 17:27:00,78.432,78.433,78.422,78.426,46400000.0
2006-10-09 17:28:00,78.42,78.421,78.413,78.42,12800000.0
2006-10-09 17:29:00,78.423,78.423,78.413,78.417,27200000.0
2006-10-09 17:32:00,78.418,78.423,78.414,78.42,53200000.0
2006-10-09 17:34:00,78.423,78.431,78.42,78.429,64000000.0
2006-10-09 17:35:00,78.429,78.429,78.419,78.423,43200000.0
2006-10-09 17:36:00,78.43,78.437,78.427,78.427,33600000.0
2006-10-09 17:37:00,78.436,78.444,78.436,78.438,16000000.0
2006-10-09 17:38:00,78.439,78.442,78.431,78.433,35200000.0
2006-10-09 17:39:00,78.434,78.437,78.426,78.437,16000000.0
2006-10-09 17:41:00,78.437,78.437,78.424,78.424,12800000.0
2006-10-09 17:42:00,78.435,78.435,78.426,78.427,4800000.0
2006-10-09 17:43:00,78.433,78.439,78.428,78.438,17600000.0
2006-10-09 17:46:00,78.451,78.464,78.451,78.462,41600000.0
2006-10-09 17:47:00,78.465,78.471,78.464,78.468,57600000.0
2006-10-09 17:49:00,78.471,78.476,78.466,78.473,46400000.0
2006-10-09 17:50:00,78.468,78.476,78.468,78.469,8000000.0
2006-10-09 17:51:00,78.469,78.477,78.468,78.476,49600000.0
2006-10-09 17:52:00,78.48,78.483,78.476,78.479,42600000.0
2006-10-09 17:54:00,78.481,78.481,78.469,78.472,38400000.0
2006-10-09 17:55:00,78.466,78.473,78.463,78.465,40000000.0
2006-10-09 17:56:00,78.469,78.469,78.462,78.464,44800000.0
2006-10-09 17:58:00,78.469,78.469,78.461,78.462,17600000.0
2006-10-09 17:59:00,78.463,78.463,78.451,78.453,61800000.0
2006-10-09 18:00:00,78.451,78.455,78.451,78.452,51200000.0
2006-10-09 18:03:00,78.457,78.457,78.448,78.452,37200000.0
2006-10-09 18:05:00,78.45,78.458,78.448,78.457,12800000.0
2006-10-09 18:07:00,78.46,78.464,78.455,78.46,11200000.0
2006-10-09 18:08:00,78.455,78.46,78.451,78.453,85200000.0
2006-10-09 18:09:00,78.452,78.457,78.447,78.457,33600000.0
2006-10-09 18:11:00,78.453,78.455,78.443,78.455,12200000.0
2006-10-09 18:12:00,78.449,78.457,78.449,78.454,12800000.0
2006-10-09 18:14:00,78.458,78.458,78.443,78.443,19600000.0
2006-10-09 18:15:00,78.45,78.45,78.44,78.44,30400000.0
2006-10-09 18:16:00,78.438,78.446,78.432,78.441,56000000.0
2006-10-09 18:18:00,78.422,78.423,78.413,78.421,30400000.0
2006-10-09 18:19:00,78.42,78.425,78.417,78.42,45800000.0
2006-10-09 18:20:00,78.422,78.428,78.419,78.423,43200000.0
2006-10-09 18:21:00,78.417,78.427,78.413,78.418,12800000.0
2006-10-09 18:22:00,78.432,78.44,78.43,78.435,33600000.0
2006-10-09 18:25:00,78.435,78.435,78.419,78.432,33600000.0
2006-10-09 18:26:00,78.417,78.437,78.417,78.427,12800000.0
2006-10-09 18:27:00,78.44,78.443,78.439,78.443,33600000.0
2006-10-09 18:29:00,78.445,78.445,78.439,78.441,25600000.0
2006-10-09 18:30:00,78.431,78.431,78.417,78.42,36800000.0
2006-10-09 18:34:00,78.426,78.433,78.426,78.431,19200000.0
2006-10-09 18:35:00,78.426,78.432,78.417,78.42,43200000.0
2006-10-09 18:36:00,78.422,78.422,78.418,78.418,3200000.0
2006-10-09 18:37:00,78.41,78.419,78.41,78.418,37200000.0
2006-10-09 18:40:00,78.412,78.422,78.409,78.421,65400000.0
2006-10-09 18:41:00,78.418,78.437,78.417,78.43,72000000.0
2006-10-09 18:42:00,78.438,78.438,78.425,78.429,78400000.0
2006-10-09 18:43:00,78.42,78.421,78.417,78.421,49000000.0
2006-10-09 18:44:00,78.42,78.422,78.417,78.421,30400000.0
2006-10-09 18:45:00,78.426,78.431,78.41,78.424,12800000.0
2006-10-09 18:46:00,78.424,78.431,78.423,78.43,12800000.0
2006-10-09 18:47:00,78.426,78.431,78.419,78.419,14400000.0
2006-10-09 18:48:00,78.422,78.427,78.421,78.423,28800000.0
2006-10-09 18:49:00,78.423,78.423,78.411,78.412,24000000.0
2006-10-09 18:50:00,78.416,78.429,78.416,78.423,46400000.0
2006-10-09 18:52:00,78.425,78.431,78.424,78.427,19200000.0
2006-10-09 18:57:00,78.429,78.431,78.426,78.427,19200000.0
2006-10-09 18:59:00,78.426,78.436,78.426,78.436,32000000.0
2006-10-09 19:00:00,78.434,78.44,78.429,78.431,14400000.0
2006-10-09 19:01:00,78.43,78.43,78.422,78.422,11600000.0
2006-10-09 19:02:00,78.422,78.43,78.421,78.426,43200000.0
2006-10-09 19:04:00,78.433,78.438,78.428,78.432,14400000.0
2006-10-09 19:06:00,78.432,78.437,78.425,78.435,56000000.0
2006-10-09 19:07:00,78.446,78.457,78.445,78.457,35200000.0
2006-10-09 19:10:00,78.461,78.461,78.453,78.454,17600000.0
2006-10-09 19:12:00,78.45,78.454,78.45,78.453,24000000.0
2006-10-09 19:13:00,78.452,78.466,78.45,78.466,16000000.0
2006-10-09 19:14:00,78.47,78.47,78.46,78.467,12800000.0
2006-10-09 19:15:00,78.468,78.468,78.449,78.455,16000000.0
2006-10-09 19:17:00,78.455,78.463,78.455,78.463,14400000.0
2006-10-09 19:18:00,78.462,78.469,78.462,78.468,32000000.0
2006-10-09 19:19:00,78.465,78.469,78.458,78.469,11200000.0
2006-10-09 19:21:00,78.473,78.482,78.473,78.477,17600000.0
2006-10-09 19:22:00,78.463,78.47,78.456,78.47,14400000.0
2006-10-09 19:23:00,78.471,78.477,78.462,78.475,16000000.0
2006-10-09 19:25:00,78.475,78.48,78.474,78.476,12800000.0
2006-10-09 19:26:00,78.469,78.481,78.469,78.481,41600000.0
2006-10-09 19:27:00,78.479,78.485,78.478,78.481,14400000.0
2006-10-09 19:29:00,78.479,78.482,78.47,78.47,12800000.0
2006-10-09 19:30:00,78.479,78.483,78.476,78.481,11200000.0
2006-10-09 19:31:00,78.481,78.481,78.47,78.47,11200000.0
2006-10-09 19:34:00,78.468,78.47,78.461,78.468,12800000.0
2006-10-09 19:35:00,78.468,78.476,78.463,78.474,17600000.0
2006-10-09 19:36:00,78.476,78.476,78.465,78.469,15400000.0
2006-10-09 19:37:00,78.465,78.474,78.465,78.465,11200000.0
2006-10-09 19:38:00,78.465,78.473,78.465,78.473,11200000.0
2006-10-09 19:39:00,78.468,78.473,78.465,78.468,12800000.0
2006-10-09 19:40:00,78.445,78.457,78.445,78.451,11200000.0
2006-10-09 19:41:00,78.446,78.452,78.444,78.447,11200000.0
2006-10-09 19:42:00,78.444,78.473,78.444,78.473,11200000.0
2006-10-09 19:43:00,78.472,78.479,78.471,78.479,11200000.0
2006-10-09 19:44:00,78.482,78.483,78.47,78.475,11200000.0
2006-10-09 19:45:00,78.475,78.479,78.47,78.476,16000000.0
2006-10-09 19:47:00,78.467,78.467,78.461,78.463,9600000.0
2006-10-09 19:48:00,78.463,78.463,78.45,78.456,12800000.0
2006-10-09 19:50:00,78.455,78.465,78.455,78.465,12800000.0
2006-10-09 19:52:00,78.462,78.474,78.458,78.466,16000000.0
2006-10-09 19:53:00,78.47,78.47,78.464,78.466,11200000.0
2006-10-09 19:59:00,78.463,78.467,78.463,78.467,6400000.0
2006-10-09 20:00:00,78.469,78.471,78.464,78.471,18000000.0
2006-10-09 20:01:00,78.479,78.48,78.472,78.475,12800000.0
2006-10-09 20:03:00,78.479,78.481,78.472,78.474,16000000.0
2006-10-09 20:04:00,78.462,78.473,78.462,78.472,30400000.0
2006-10-09 20:05:00,78.477,78.477,78.462,78.468,12800000.0
2006-10-09 20:06:00,78.467,78.475,78.467,78.475,11200000.0
2006-10-09 20:07:00,78.472,78.476,78.468,78.468,17600000.0
2006-10-09 20:08:00,78.47,78.477,78.461,78.461,38400000.0
2006-10-09 20:11:00,78.47,78.47,78.46,78.461,11200000.0
2006-10-09 20:12:00,78.465,78.472,78.465,78.465,11200000.0
2006-10-09 20:13:00,78.458,78.46,78.453,78.453,11200000.0
2006-10-09 20:14:00,78.441,78.442,78.379,78.436,14400000.0
2006-10-09 20:15:00,78.442,78.442,78.429,78.442,11200000.0
2006-10-09 20:16:00,78.44,78.445,78.433,78.445,28200000.0
2006-10-09 20:18:00,78.453,78.455,78.449,78.453,11200000.0
2006-10-09 20:19:00,78.448,78.448,78.444,78.444,11200000.0
2006-10-09 20:20:00,78.437,78.445,78.432,78.445,19200000.0
2006-10-09 20:24:00,78.457,78.463,78.457,78.46,16000000.0
2006-10-09 20:25:00,78.456,78.463,78.456,78.459,10600000.0
2006-10-09 20:26:00,78.457,78.463,78.455,78.457,16000000.0
2006-10-09 20:27:00,78.464,78.464,78.452,78.452,16000000.0
2006-10-09 20:30:00,78.455,78.455,78.445,78.448,26600000.0
2006-10-09 20:31:00,78.45,78.457,78.449,78.457,11200000.0
2006-10-09 20:32:00,78.461,78.461,78.458,78.458,3200000.0
2006-10-09 20:33:00,78.458,78.463,78.451,78.461,12800000.0
2006-10-09 20:44:00,78.463,78.466,78.462,78.462,6400000.0
2006-10-09 20:46:00,78.461,78.462,78.453,78.453,14400000.0
2006-10-09 20:47:00,78.457,78.461,78.453,78.456,12800000.0
2006-10-09 20:49:00,78.448,78.448,78.44,78.44,8000000.0
2006-10-09 20:53:00,78.451,78.455,78.445,78.445,16000000.0
2006-10-09 20:54:00,78.445,78.45,78.444,78.45,14400000.0
2006-10-09 20:58:00,78.454,78.457,78.449,78.453,11200000.0
2006-10-09 20:59:00,78.452,78.455,78.452,78.454,11200000.0
2006-10-09 21:00:00,78.459,78.464,78.452,78.464,17600000.0
2006-10-09 21:01:00,78.459,78.464,78.45,78.45,11200000.0
2006-10-09 21:02:00,78.455,78.456,78.45,78.451,16000000.0
2006-10-09 21:03:00,78.462,78.466,78.457,78.459,11200000.0
2006-10-09 21:04:00,78.455,78.455,78.446,78.45,15400000.0
2006-10-09 21:05:00,78.449,78.457,78.435,78.457,12800000.0
2006-10-09 21:06:00,78.45,78.461,78.45,78.457,12800000.0
2006-10-09 21:07:00,78.467,78.47,78.456,78.468,14400000.0
2006-10-09 21:09:00,78.452,78.468,78.451,78.462,8000000.0
2006-10-09 21:10:00,78.464,78.466,78.461,78.466,9600000.0
2006-10-09 21:12:00,78.462,78.469,78.462,78.469,12800000.0
2006-10-09 21:18:00,78.463,78.463,78.372,78.458,12800000.0
2006-10-09 21:19:00,78.465,78.469,78.458,78.466,17600000.0
2006-10-09 21:20:00,78.454,78.479,78.454,78.463,14400000.0
2006-10-09 21:31:00,78.454,78.458,78.454,78.458,11200000.0
2006-10-09 21:33:00,78.445,78.457,78.445,78.452,11200000.0
2006-10-09 21:34:00,78.445,78.453,78.445,78.449,17600000.0
2006-10-09 21:39:00,78.46,78.46,78.457,78.457,3200000.0
2006-10-09 21:41:00,78.461,78.462,78.451,78.451,12800000.0
2006-10-09 21:43:00,78.464,78.464,78.453,78.459,14400000.0
2006-10-09 21:44:00,78.458,78.463,78.452,78.463,12800000.0
2006-10-09 21:45:00,78.46,78.461,78.452,78.455,17600000.0
2006-10-09 21:47:00,78.455,78.46,78.454,78.46,11200000.0
2006-10-09 21:49:00,78.448,78.458,78.448,78.453,11200000.0
2006-10-09 21:50:00,78.453,78.456,78.441,78.451,12800000.0
2006-10-09 21:52:00,78.453,78.464,78.453,78.46,11200000.0
2006-10-09 21:53:00,78.469,78.469,78.464,78.464,11600000.0
2006-10-09 21:54:00,78.467,78.47,78.462,78.465,11200000.0
2006-10-09 21:57:00,78.468,78.473,78.464,78.468,17600000.0
2006-10-09 21:58:00,78.463,78.471,78.462,78.471,18000000.0
2006-10-09 22:01:00,78.464,78.469,78.461,78.469,11200000.0
2006-10-09 22:02:00,78.476,78.477,78.469,78.472,16000000.0
2006-10-09 22:03:00,78.465,78.468,78.464,78.464,17600000.0
2006-10-09 22:04:00,78.473,78.475,78.469,78.471,15400000.0
2006-10-09 22:06:00,78.473,78.474,78.472,78.474,6400000.0
2006-10-09 22:08:00,78.471,78.478,78.458,78.478,16000000.0
2006-10-09 22:11:00,78.478,78.478,78.464,78.468,8000000.0
2006-10-09 22:14:00,78.468,78.47,78.46,78.463,12800000.0
2006-10-09 22:16:00,78.475,78.479,78.471,78.473,12800000.0
2006-10-09 22:26:00,78.457,78.468,78.457,78.468,17600000.0
2006-10-09 22:27:00,78.467,78.467,78.453,78.453,12800000.0
2006-10-09 22:29:00,78.455,78.466,78.455,78.458,16000000.0
2006-10-09 22:30:00,78.463,78.463,78.453,78.453,17600000.0
2006-10-09 22:33:00,78.459,78.459,78.446,78.452,11200000.0
2006-10-09 22:37:00,78.449,78.449,78.441,78.441,25600000.0
2006-10-09 22:38:00,78.452,78.457,78.445,78.457,17600000.0
2006-10-09 22:39:00,78.451,78.452,78.447,78.447,12800000.0
2006-10-09 22:40:00,78.439,78.45,78.439,78.45,11200000.0
2006-10-09 22:43:00,78.434,78.451,78.434,78.451,16000000.0
2006-10-09 22:49:00,78.436,78.443,78.435,78.443,12800000.0
2006-10-09 22:52:00,78.443,78.454,78.443,78.451,11200000.0
2006-10-09 22:53:00,78.447,78.448,78.444,78.445,11200000.0
2006-10-09 22:54:00,78.444,78.448,78.439,78.446,11200000.0
2006-10-09 22:55:00,78.436,78.448,78.436,78.448,12800000.0
2006-10-09 22:56:00,78.453,78.454,78.449,78.452,17600000.0
2006-10-09 22:57:00,78.449,78.459,78.449,78.452,17000000.0
2006-10-09 22:59:00,78.454,78.46,78.45,78.45,17600000.0
2006-10-09 23:01:00,78.443,78.443,78.407,78.412,14400000.0
2006-10-09 23:02:00,78.418,78.428,78.409,78.412,17600000.0
2006-10-09 23:04:00,78.42,78.434,78.417,78.434,11200000.0
2006-10-09 23:05:00,78.429,78.435,78.429,78.435,33600000.0
2006-10-09 23:06:00,78.44,78.446,78.44,78.443,12800000.0
2006-10-09 23:08:00,78.442,78.462,78.442,78.462,11200000.0
2006-10-09 23:09:00,78.456,78.457,78.444,78.445,17600000.0
2006-10-09 23:10:00,78.454,78.457,78.45,78.457,12800000.0
2006-10-09 23:16:00,78.469,78.469,78.459,78.459,12800000.0
2006-10-09 23:18:00,78.46,78.471,78.46,78.47,11200000.0
2006-10-09 23:19:00,78.468,78.468,78.451,78.451,12800000.0
2006-10-09 23:20:00,78.456,78.464,78.445,78.456,14400000.0
2006-10-09 23:21:00,78.438,78.463,78.438,78.46,16000000.0
2006-10-09 23:23:00,78.463,78.463,78.45,78.452,12800000.0
2006-10-09 23:24:00,78.457,78.463,78.454,78.461,11200000.0
2006-10-09 23:30:00,78.46,78.462,78.453,78.456,14400000.0
2006-10-09 23:32:00,78.452,78.467,78.452,78.466,17600000.0
2006-10-09 23:33:00,78.467,78.472,78.466,78.467,12800000.0
2006-10-09 23:36:00,78.475,78.475,78.47,78.47,12800000.0
2006-10-09 23:40:00,78.474,78.474,78.451,78.459,35200000.0
2006-10-09 23:41:00,78.469,78.476,78.469,78.476,12800000.0
2006-10-09 23:43:00,78.47,78.473,78.464,78.473,11200000.0
2006-10-09 23:51:00,78.476,78.476,78.458,78.472,12800000.0
2006-10-09 23:55:00,78.463,78.463,78.455,78.463,14400000.0
2006-10-09 23:56:00,78.355,78.448,78.355,78.448,11200000.0
2006-10-09 23:58:00,78.454,78.454,78.429,78.441,11200000.0
2006-10-09 23:59:00,78.446,78.45,78.431,78.445,14400000.0
2006-10-10 00:01:00,78.449,78.45,78.443,78.446,12800000.0
2006-10-10 00:05:00,78.417,78.421,78.405,78.411,10600000.0
2006-10-10 00:06:00,78.416,78.419,78.408,78.418,11200000.0
2006-10-10 00:08:00,78.425,78.425,78.402,78.422,12800000.0
2006-10-10 00:09:00,78.409,78.409,78.392,78.401,10600000.0
2006-10-10 00:12:00,78.404,78.404,78.392,78.394,8000000.0
2006-10-10 00:13:00,78.39,78.397,78.39,78.396,11200000.0
2006-10-10 00:14:00,78.395,78.395,78.382,78.386,14400000.0
2006-10-10 00:15:00,78.394,78.395,78.379,78.388,14400000.0
2006-10-10 00:17:00,78.397,78.397,78.382,78.387,16000000.0
2006-10-10 00:19:00,78.386,78.4,78.386,78.398,12800000.0
2006-10-10 00:20:00,78.39,78.396,78.389,78.389,17600000.0
2006-10-10 00:21:00,78.398,78.398,78.388,78.396,12800000.0
2006-10-10 00:23:00,78.396,78.396,78.386,78.386,12800000.0
2006-10-10 00:24:00,78.391,78.397,78.38,78.397,13800000.0
2006-10-10 00:25:00,78.4,78.4,78.388,78.388,11200000.0
2006-10-10 00:26:00,78.389,78.39,78.384,78.387,12800000.0
2006-10-10 00:30:00,78.384,78.384,78.377,78.383,8000000.0
2006-10-10 00:31:00,78.381,78.382,78.378,78.382,12800000.0
2006-10-10 00:37:00,78.371,78.375,78.369,78.375,12800000.0
2006-10-10 00:39:00,78.374,78.388,78.374,78.38,17600000.0
2006-10-10 00:40:00,78.384,78.394,78.382,78.394,8000000.0
2006-10-10 00:41:00,78.392,78.399,78.388,78.399,16000000.0
2006-10-10 00:43:00,78.39,78.401,78.387,78.391,16000000.0
2006-10-10 00:45:00,78.387,78.398,78.387,78.392,12800000.0
2006-10-10 00:46:00,78.397,78.405,78.397,78.402,14400000.0
2006-10-10 00:47:00,78.394,78.396,78.39,78.395,12800000.0
2006-10-10 00:50:00,78.387,78.402,78.387,78.402,12800000.0
2006-10-10 00:51:00,78.406,78.406,78.384,78.402,11200000.0
2006-10-10 00:55:00,78.395,78.395,78.381,78.381,12800000.0
2006-10-10 00:56:00,78.383,78.389,78.379,78.382,12800000.0
2006-10-10 00:57:00,78.39,78.39,78.38,78.38,12800000.0
2006-10-10 00:58:00,78.379,78.382,78.372,78.382,12800000.0
2006-10-10 00:59:00,78.39,78.398,78.384,78.386,11200000.0
2006-10-10 01:00:00,78.391,78.398,78.385,78.392,16000000.0
2006-10-10 01:05:00,78.392,78.392,78.371,78.387,11200000.0
2006-10-10 01:06:00,78.387,78.391,78.327,78.389,12800000.0
2006-10-10 01:09:00,78.399,78.404,78.396,78.404,17600000.0
2006-10-10 01:10:00,78.403,78.41,78.4,78.408,16000000.0
2006-10-10 01:11:00,78.411,78.419,78.41,78.419,11200000.0
2006-10-10 01:12:00,78.431,78.437,78.429,78.429,16000000.0
2006-10-10 01:13:00,78.434,78.436,78.43,78.436,8000000.0
2006-10-10 01:14:00,78.439,78.446,78.436,78.442,16000000.0
2006-10-10 01:15:00,78.452,78.458,78.447,78.457,12800000.0
2006-10-10 01:16:00,78.459,78.468,78.458,78.467,25600000.0
2006-10-10 01:17:00,78.469,78.469,78.456,78.462,11200000.0
2006-10-10 01:18:00,78.469,78.47,78.46,78.465,12200000.0
2006-10-10 01:19:00,78.46,78.466,78.449,78.459,16000000.0
2006-10-10 01:20:00,78.456,78.463,78.456,78.462,11200000.0
2006-10-10 01:21:00,78.469,78.471,78.465,78.466,12800000.0
2006-10-10 01:22:00,78.47,78.475,78.467,78.475,12800000.0
2006-10-10 01:23:00,78.463,78.468,78.46,78.467,11200000.0
2006-10-10 01:25:00,78.468,78.475,78.46,78.473,12800000.0
2006-10-10 01:26:00,78.476,78.477,78.468,78.469,11200000.0
2006-10-10 01:28:00,78.467,78.473,78.467,78.469,17600000.0
2006-10-10 01:30:00,78.468,78.468,78.459,78.459,11200000.0
2006-10-10 01:31:00,78.465,78.47,78.458,78.47,11200000.0
2006-10-10 01:34:00,78.455,78.455,78.444,78.446,24000000.0
2006-10-10 01:35:00,78.45,78.461,78.444,78.46,14400000.0
2006-10-10 01:36:00,78.462,78.462,78.451,78.452,11200000.0
2006-10-10 01:37:00,78.452,78.452,78.441,78.445,14400000.0
2006-10-10 01:38:00,78.44,78.446,78.428,78.44,17600000.0
2006-10-10 01:41:00,78.44,78.443,78.435,78.442,12800000.0
2006-10-10 01:43:00,78.445,78.45,78.44,78.45,11200000.0
2006-10-10 01:49:00,78.434,78.443,78.43,78.43,16000000.0
2006-10-10 01:51:00,78.438,78.442,78.428,78.434,11200000.0
2006-10-10 01:52:00,78.432,78.436,78.428,78.428,20800000.0
2006-10-10 01:53:00,78.436,78.441,78.429,78.43,14400000.0
2006-10-10 01:54:00,78.435,78.435,78.431,78.432,8000000.0
2006-10-10 01:55:00,78.432,78.438,78.431,78.432,12800000.0
2006-10-10 01:56:00,78.435,78.435,78.433,78.433,12800000.0
2006-10-10 01:57:00,78.431,78.439,78.431,78.438,11200000.0
2006-10-10 01:58:00,78.446,78.448,78.446,78.446,11200000.0
2006-10-10 02:00:00,78.443,78.443,78.435,78.438,11200000.0
2006-10-10 02:01:00,78.438,78.438,78.428,78.435,17600000.0
2006-10-10 02:04:00,78.432,78.436,78.431,78.435,12800000.0
2006-10-10 02:06:00,78.429,78.43,78.426,78.426,12800000.0
2006-10-10 02:08:00,78.426,78.435,78.42,78.435,17600000.0
2006-10-10 02:09:00,78.435,78.438,78.428,78.438,16000000.0
2006-10-10 02:10:00,78.432,78.444,78.432,78.438,9600000.0
2006-10-10 02:16:00,78.449,78.462,78.405,78.46,9600000.0
2006-10-10 02:17:00,78.446,78.449,78.442,78.445,11200000.0
2006-10-10 02:18:00,78.45,78.45,78.44,78.444,12800000.0
2006-10-10 02:19:00,78.439,78.45,78.439,78.45,12800000.0
2006-10-10 02:20:00,78.445,78.45,78.445,78.447,8000000.0
2006-10-10 02:22:00,78.438,78.443,78.433,78.435,12800000.0
2006-10-10 02:23:00,78.432,78.437,78.425,78.433,12800000.0
2006-10-10 02:25:00,78.418,78.426,78.41,78.41,17600000.0
2006-10-10 02:26:00,78.413,78.419,78.402,78.414,17600000.0
2006-10-10 02:27:00,78.402,78.412,78.398,78.412,17600000.0
2006-10-10 02:28:00,78.404,78.415,78.404,78.409,14800000.0
2006-10-10 02:29:00,78.418,78.426,78.414,78.419,11200000.0
2006-10-10 02:30:00,78.414,78.417,78.412,78.416,11200000.0
2006-10-10 02:31:00,78.415,78.416,78.4,78.412,17600000.0
2006-10-10 02:32:00,78.425,78.431,78.415,78.431,11200000.0
2006-10-10 02:33:00,78.426,78.429,78.412,78.429,11200000.0
2006-10-10 02:34:00,78.429,78.429,78.416,78.417,14400000.0
2006-10-10 02:35:00,78.429,78.431,78.425,78.425,12800000.0
2006-10-10 02:37:00,78.415,78.415,78.402,78.403,12800000.0
2006-10-10 02:38:00,78.412,78.412,78.402,78.402,12800000.0
2006-10-10 02:39:00,78.401,78.401,78.393,78.396,16000000.0
2006-10-10 02:40:00,78.396,78.396,78.382,78.384,12800000.0
2006-10-10 02:42:00,78.39,78.391,78.385,78.385,12800000.0
2006-10-10 02:43:00,78.391,78.398,78.39,78.398,11200000.0
2006-10-10 02:44:00,78.406,78.41,78.399,78.41,12800000.0
2006-10-10 02:45:00,78.41,78.41,78.401,78.402,11200000.0
2006-10-10 02:46:00,78.404,78.404,78.398,78.399,12800000.0
2006-10-10 02:47:00,78.399,78.405,78.396,78.399,12800000.0
2006-10-10 02:48:00,78.399,78.401,78.394,78.394,14400000.0
2006-10-10 02:49:00,78.397,78.397,78.388,78.397,17600000.0
2006-10-10 02:51:00,78.4,78.403,78.388,78.399,11200000.0
2006-10-10 02:52:00,78.395,78.395,78.334,78.393,11200000.0
2006-10-10 02:53:00,78.393,78.394,78.379,78.379,11200000.0
2006-10-10 02:54:00,78.296,78.39,78.296,78.39,11200000.0
2006-10-10 02:55:00,78.398,78.402,78.397,78.397,11200000.0
2006-10-10 02:56:00,78.399,78.405,78.399,78.405,11200000.0
2006-10-10 02:58:00,78.402,78.404,78.383,78.399,8400000.0
2006-10-10 02:59:00,78.399,78.403,78.396,78.402,11200000.0
2006-10-10 03:01:00,78.396,78.403,78.39,78.403,11200000.0
2006-10-10 03:02:00,78.414,78.418,78.409,78.409,10600000.0
2006-10-10 03:03:00,78.411,78.417,78.408,78.414,14400000.0
2006-10-10 03:04:00,78.408,78.412,78.404,78.412,10600000.0
2006-10-10 03:05:00,78.411,78.417,78.408,78.417,16000000.0
2006-10-10 03:08:00,78.421,78.421,78.402,78.41,11200000.0
2006-10-10 03:09:00,78.422,78.431,78.422,78.43,11200000.0
2006-10-10 03:10:00,78.434,78.436,78.425,78.427,15400000.0
2006-10-10 03:12:00,78.419,78.443,78.416,78.416,17600000.0
2006-10-10 03:13:00,78.435,78.44,78.434,78.439,16000000.0
2006-10-10 03:14:00,78.435,78.435,78.428,78.43,11200000.0
2006-10-10 03:15:00,78.427,78.436,78.427,78.435,17600000.0
2006-10-10 03:16:00,78.44,78.449,78.435,78.436,13800000.0
2006-10-10 03:17:00,78.437,78.45,78.43,78.45,11200000.0
2006-10-10 03:18:00,78.449,78.451,78.436,78.442,12800000.0
2006-10-10 03:19:00,78.445,78.451,78.441,78.448,12800000.0
2006-10-10 03:20:00,78.451,78.451,78.441,78.446,12800000.0
2006-10-10 03:21:00,78.443,78.443,78.432,78.438,14400000.0
2006-10-10 03:22:00,78.435,78.435,78.427,78.429,11200000.0
2006-10-10 03:23:00,78.433,78.435,78.423,78.435,9600000.0
2006-10-10 03:26:00,78.431,78.433,78.419,78.419,12800000.0
2006-10-10 03:27:00,78.429,78.436,78.427,78.434,14400000.0
2006-10-10 03:28:00,78.433,78.436,78.43,78.43,11200000.0
2006-10-10 03:31:00,78.436,78.443,78.435,78.443,12800000.0
2006-10-10 03:32:00,78.439,78.439,78.43,78.43,8000000.0
2006-10-10 03:33:00,78.436,78.442,78.432,78.432,11200000.0
2006-10-10 03:35:00,78.434,78.443,78.433,78.436,17600000.0
2006-10-10 03:38:00,78.413,78.432,78.413,78.432,12800000.0
2006-10-10 03:39:00,78.43,78.438,78.376,78.435,14400000.0
2006-10-10 03:40:00,78.429,78.435,78.425,78.435,12800000.0
2006-10-10 03:41:00,78.435,78.435,78.426,78.426,11200000.0
2006-10-10 03:42:00,78.426,78.435,78.424,78.434,12800000.0
2006-10-10 03:45:00,78.439,78.446,78.433,78.434,11200000.0
2006-10-10 03:46:00,78.436,78.443,78.436,78.442,11200000.0
2006-10-10 03:47:00,78.437,78.442,78.433,78.44,11200000.0
2006-10-10 03:49:00,78.449,78.462,78.449,78.461,16000000.0
2006-10-10 03:50:00,78.467,78.471,78.465,78.465,11200000.0
2006-10-10 03:52:00,78.47,78.47,78.446,78.457,14400000.0
2006-10-10 03:54:00,78.452,78.457,78.447,78.457,14400000.0
2006-10-10 03:55:00,78.448,78.454,78.441,78.454,14400000.0
2006-10-10 03:58:00,78.455,78.457,78.449,78.449,16000000.0
2006-10-10 03:59:00,78.454,78.468,78.454,78.467,12800000.0
2006-10-10 04:00:00,78.469,78.469,78.451,78.457,14400000.0
2006-10-10 04:01:00,78.46,78.462,78.445,78.45,11200000.0
2006-10-10 04:02:00,78.452,78.455,78.452,78.454,8000000.0
2006-10-10 04:03:00,78.456,78.456,78.445,78.45,12800000.0
2006-10-10 04:04:00,78.451,78.458,78.449,78.451,12800000.0
2006-10-10 04:05:00,78.457,78.457,78.451,78.452,11200000.0
2006-10-10 04:09:00,78.444,78.456,78.443,78.456,11200000.0
2006-10-10 04:10:00,78.46,78.467,78.45,78.467,14400000.0
2006-10-10 04:11:00,78.469,78.469,78.459,78.462,12800000.0
2006-10-10 04:12:00,78.463,78.464,78.454,78.454,8000000.0
2006-10-10 04:13:00,78.461,78.462,78.455,78.456,11200000.0
2006-10-10 04:15:00,78.462,78.464,78.457,78.464,12800000.0
2006-10-10 04:17:00,78.467,78.467,78.459,78.462,14400000.0
2006-10-10 04:18:00,78.464,78.464,78.451,78.462,12800000.0
2006-10-10 04:23:00,78.46,78.462,78.451,78.458,12800000.0
2006-10-10 04:25:00,78.463,78.463,78.452,78.46,14400000.0
2006-10-10 04:29:00,78.461,78.472,78.461,78.472,12800000.0
2006-10-10 04:30:00,78.472,78.476,78.466,78.466,12800000.0
2006-10-10 04:31:00,78.478,78.481,78.468,78.471,12800000.0
2006-10-10 04:32:00,78.463,78.469,78.46,78.465,12800000.0
2006-10-10 04:33:00,78.466,78.472,78.459,78.468,16000000.0
2006-10-10 04:35:00,78.466,78.47,78.46,78.46,12800000.0
2006-10-10 04:36:00,78.466,78.47,78.46,78.46,9600000.0
2006-10-10 04:37:00,78.468,78.472,78.465,78.465,12800000.0
2006-10-10 04:38:00,78.468,78.473,78.466,78.471,9000000.0
2006-10-10 04:39:00,78.477,78.494,78.477,78.491,12800000.0
2006-10-10 04:40:00,78.501,78.511,78.501,78.511,11200000.0
2006-10-10 04:41:00,78.511,78.518,78.501,78.518,11200000.0
2006-10-10 04:42:00,78.532,78.542,78.522,78.534,12800000.0
2006-10-10 04:43:00,78.534,78.534,78.522,78.526,12800000.0
2006-10-10 04:44:00,78.529,78.54,78.529,78.536,9600000.0
2006-10-10 04:45:00,78.547,78.556,78.546,78.551,12800000.0
2006-10-10 04:46:00,78.554,78.554,78.546,78.55,14400000.0
2006-10-10 04:49:00,78.537,78.549,78.537,78.537,11200000.0
2006-10-10 04:50:00,78.55,78.551,78.543,78.551,11200000.0
2006-10-10 04:52:00,78.554,78.554,78.545,78.546,11200000.0
2006-10-10 04:53:00,78.541,78.548,78.541,78.548,9600000.0
2006-10-10 04:54:00,78.551,78.56,78.551,78.56,12800000.0
2006-10-10 04:55:00,78.561,78.568,78.558,78.568,11200000.0
2006-10-10 04:56:00,78.573,78.579,78.567,78.579,17600000.0
2006-10-10 04:58:00,78.598,78.598,78.581,78.581,8000000.0
2006-10-10 04:59:00,78.598,78.6,78.594,78.599,12200000.0
2006-10-10 05:00:00,78.585,78.61,78.585,78.608,11600000.0
2006-10-10 05:01:00,78.61,78.614,78.603,78.608,14400000.0
2006-10-10 05:02:00,78.602,78.602,78.582,78.582,14400000.0
2006-10-10 05:03:00,78.583,78.598,78.582,78.587,12800000.0
2006-10-10 05:04:00,78.594,78.601,78.593,78.601,8000000.0
2006-10-10 05:05:00,78.591,78.595,78.591,78.593,10600000.0
2006-10-10 05:06:00,78.588,78.588,78.581,78.581,11200000.0
2006-10-10 05:07:00,78.557,78.58,78.556,78.58,14400000.0
2006-10-10 05:08:00,78.581,78.581,78.561,78.574,11200000.0
2006-10-10 05:09:00,78.571,78.572,78.562,78.562,17600000.0
2006-10-10 05:10:00,78.568,78.568,78.541,78.564,12800000.0
2006-10-10 05:12:00,78.558,78.567,78.558,78.562,12800000.0
2006-10-10 05:13:00,78.57,78.584,78.57,78.584,12800000.0
2006-10-10 05:14:00,78.581,78.588,78.581,78.588,14400000.0
2006-10-10 05:15:00,78.582,78.587,78.568,78.583,16000000.0
2006-10-10 05:17:00,78.58,78.59,78.58,78.583,11200000.0
2006-10-10 05:18:00,78.587,78.589,78.567,78.585,8000000.0
2006-10-10 05:19:00,78.574,78.585,78.574,78.582,16000000.0
2006-10-10 05:21:00,78.586,78.588,78.575,78.588,12800000.0
2006-10-10 05:22:00,78.578,78.583,78.578,78.579,11200000.0
2006-10-10 05:23:00,78.572,78.573,78.563,78.563,12800000.0
2006-10-10 05:26:00,78.567,78.569,78.56,78.565,12800000.0
2006-10-10 05:27:00,78.556,78.556,78.534,78.539,12800000.0
2006-10-10 05:28:00,78.534,78.545,78.534,78.545,11200000.0
2006-10-10 05:30:00,78.543,78.543,78.521,78.53,16000000.0
2006-10-10 05:31:00,78.529,78.544,78.529,78.544,17600000.0
2006-10-10 05:32:00,78.53,78.541,78.53,78.534,12800000.0
2006-10-10 05:33:00,78.539,78.539,78.534,78.534,9600000.0
2006-10-10 05:34:00,78.538,78.541,78.534,78.535,16000000.0
2006-10-10 05:35:00,78.536,78.543,78.536,78.541,11200000.0
2006-10-10 05:36:00,78.549,78.553,78.537,78.537,16000000.0
2006-10-10 05:38:00,78.537,78.547,78.528,78.541,16000000.0
2006-10-10 05:39:00,78.541,78.542,78.534,78.536,11200000.0
2006-10-10 05:43:00,78.542,78.542,78.538,78.538,11200000.0
2006-10-10 05:45:00,78.54,78.544,78.537,78.541,16000000.0
2006-10-10 05:47:00,78.538,78.543,78.533,78.535,14400000.0
2006-10-10 05:52:00,78.526,78.527,78.515,78.525,12800000.0
2006-10-10 05:53:00,78.524,78.533,78.524,78.533,17600000.0
2006-10-10 05:54:00,78.524,78.533,78.524,78.531,9600000.0
2006-10-10 05:55:00,78.474,78.55,78.474,78.55,11200000.0
2006-10-10 05:56:00,78.553,78.568,78.553,78.563,12800000.0
2006-10-10 05:57:00,78.563,78.58,78.563,78.58,12800000.0
2006-10-10 05:58:00,78.582,78.592,78.498,78.58,12800000.0
2006-10-10 05:59:00,78.592,78.601,78.586,78.597,12800000.0
2006-10-10 06:00:00,78.604,78.604,78.572,78.572,8000000.0
2006-10-10 06:01:00,78.558,78.558,78.534,78.551,11200000.0
2006-10-10 06:02:00,78.554,78.554,78.54,78.54,12800000.0
2006-10-10 06:03:00,78.558,78.565,78.553,78.563,11200000.0
2006-10-10 06:04:00,78.566,78.572,78.558,78.568,16000000.0
2006-10-10 06:05:00,78.557,78.557,78.536,78.539,14400000.0
2006-10-10 06:06:00,78.532,78.536,78.529,78.532,12800000.0
2006-10-10 06:07:00,78.531,78.532,78.518,78.518,11200000.0
2006-10-10 06:08:00,78.507,78.52,78.505,78.52,11200000.0
2006-10-10 06:09:00,78.523,78.523,78.516,78.516,11200000.0
2006-10-10 06:11:00,78.519,78.519,78.507,78.519,17600000.0
2006-10-10 06:13:00,78.51,78.51,78.486,78.498,12800000.0
2006-10-10 06:14:00,78.503,78.503,78.488,78.501,12800000.0
2006-10-10 06:15:00,78.498,78.507,78.498,78.507,8000000.0
2006-10-10 06:16:00,78.508,78.51,78.506,78.506,8000000.0
2006-10-10 06:17:00,78.505,78.509,78.501,78.506,12800000.0
2006-10-10 06:19:00,78.501,78.505,78.497,78.5,12800000.0
2006-10-10 06:20:00,78.507,78.517,78.507,78.508,16000000.0
2006-10-10 06:21:00,78.509,78.513,78.503,78.503,12800000.0
2006-10-10 06:22:00,78.496,78.508,78.494,78.508,12200000.0
2006-10-10 06:23:00,78.505,78.505,78.498,78.498,8000000.0
2006-10-10 06:24:00,78.509,78.509,78.501,78.506,8000000.0
2006-10-10 06:26:00,78.501,78.501,78.486,78.489,12800000.0
2006-10-10 06:27:00,78.49,78.497,78.483,78.491,14400000.0
2006-10-10 06:28:00,78.478,78.487,78.478,78.485,8000000.0
2006-10-10 06:29:00,78.485,78.491,78.482,78.486,11200000.0
2006-10-10 06:30:00,78.472,78.482,78.471,78.482,14400000.0
2006-10-10 06:31:00,78.473,78.475,78.464,78.47,14400000.0
2006-10-10 06:33:00,78.474,78.477,78.462,78.475,17600000.0
2006-10-10 06:34:00,78.463,78.485,78.463,78.473,12800000.0
2006-10-10 06:35:00,78.469,78.475,78.465,78.475,12800000.0
2006-10-10 06:36:00,78.481,78.493,78.477,78.477,14800000.0
2006-10-10 06:37:00,78.483,78.483,78.474,78.475,13200000.0
2006-10-10 06:38:00,78.473,78.482,78.47,78.482,16000000.0
2006-10-10 06:39:00,78.488,78.489,78.475,78.488,11200000.0
2006-10-10 06:40:00,78.489,78.495,78.485,78.492,9600000.0
2006-10-10 06:41:00,78.491,78.495,78.486,78.493,12800000.0
2006-10-10 06:42:00,78.496,78.502,78.494,78.496,9600000.0
2006-10-10 06:43:00,78.451,78.518,78.451,78.503,16000000.0
2006-10-10 06:44:00,78.485,78.492,78.475,78.484,17600000.0
2006-10-10 06:45:00,78.48,78.484,78.468,78.478,17600000.0
2006-10-10 06:46:00,78.479,78.482,78.476,78.476,12800000.0
2006-10-10 06:47:00,78.473,78.475,78.465,78.475,12800000.0
2006-10-10 06:48:00,78.473,78.476,78.467,78.467,17600000.0
2006-10-10 06:49:00,78.462,78.483,78.462,78.483,17600000.0
2006-10-10 06:51:00,78.476,78.484,78.476,78.48,12800000.0
2006-10-10 06:52:00,78.48,78.482,78.474,78.48,12800000.0
2006-10-10 06:53:00,78.482,78.483,78.473,78.481,17000000.0
2006-10-10 06:54:00,78.479,78.481,78.476,78.481,14400000.0
2006-10-10 06:56:00,78.481,78.482,78.476,78.482,11200000.0
2006-10-10 06:57:00,78.479,78.484,78.473,78.484,14400000.0
2006-10-10 06:58:00,78.483,78.484,78.476,78.479,12800000.0
2006-10-10 07:00:00,78.496,78.517,78.496,78.517,16000000.0
2006-10-10 07:01:00,78.517,78.53,78.517,78.528,17600000.0
2006-10-10 07:02:00,78.527,78.532,78.526,78.526,12800000.0
2006-10-10 07:03:00,78.522,78.538,78.521,78.538,12800000.0
2006-10-10 07:04:00,78.542,78.551,78.542,78.546,12800000.0
2006-10-10 07:05:00,78.532,78.532,78.506,78.517,11200000.0
2006-10-10 07:06:00,78.509,78.509,78.497,78.497,13200000.0
2006-10-10 07:07:00,78.496,78.5,78.496,78.5,11200000.0
2006-10-10 07:08:00,78.498,78.505,78.493,78.493,16000000.0
2006-10-10 07:09:00,78.499,78.503,78.497,78.497,12800000.0
2006-10-10 07:10:00,78.484,78.497,78.484,78.497,4800000.0
2006-10-10 07:11:00,78.496,78.503,78.492,78.502,12200000.0
2006-10-10 07:12:00,78.495,78.512,78.495,78.51,9000000.0
2006-10-10 07:13:00,78.51,78.517,78.51,78.512,12800000.0
2006-10-10 07:14:00,78.492,78.51,78.492,78.504,11200000.0
2006-10-10 07:15:00,78.5,78.501,78.493,78.493,11200000.0
2006-10-10 07:16:00,78.491,78.496,78.486,78.486,11200000.0
2006-10-10 07:17:00,78.481,78.481,78.47,78.47,13200000.0
2006-10-10 07:18:00,78.479,78.484,78.476,78.476,17600000.0
2006-10-10 07:19:00,78.475,78.475,78.456,78.462,12800000.0
2006-10-10 07:20:00,78.457,78.457,78.44,78.446,12800000.0
2006-10-10 07:21:00,78.448,78.449,78.442,78.445,12800000.0
2006-10-10 07:23:00,78.458,78.461,78.451,78.451,11200000.0
2006-10-10 07:24:00,78.443,78.452,78.443,78.45,14400000.0
2006-10-10 07:25:00,78.455,78.463,78.445,78.463,16000000.0
2006-10-10 07:26:00,78.468,78.479,78.468,78.479,3200000.0
2006-10-10 07:27:00,78.471,78.48,78.471,78.477,16000000.0
2006-10-10 07:28:00,78.473,78.48,78.473,78.473,14400000.0
2006-10-10 07:29:00,78.469,78.469,78.456,78.459,11200000.0
2006-10-10 07:30:00,78.459,78.459,78.441,78.441,11200000.0
2006-10-10 07:31:00,78.436,78.452,78.436,78.443,17600000.0
2006-10-10 07:32:00,78.454,78.46,78.452,78.46,17600000.0
2006-10-10 07:33:00,78.468,78.469,78.461,78.469,8000000.0
2006-10-10 07:34:00,78.468,78.468,78.45,78.45,12800000.0
2006-10-10 07:35:00,78.447,78.453,78.443,78.446,16000000.0
2006-10-10 07:36:00,78.423,78.446,78.423,78.424,11200000.0
2006-10-10 07:37:00,78.424,78.434,78.424,78.427,11200000.0
2006-10-10 07:38:00,78.435,78.435,78.425,78.429,12800000.0
2006-10-10 07:39:00,78.447,78.455,78.447,78.451,11200000.0
2006-10-10 07:40:00,78.448,78.451,78.442,78.443,11200000.0
2006-10-10 07:41:00,78.43,78.43,78.412,78.414,12200000.0
2006-10-10 07:42:00,78.409,78.431,78.409,78.431,12800000.0
2006-10-10 07:43:00,78.426,78.426,78.415,78.419,12800000.0
2006-10-10 07:44:00,78.421,78.423,78.412,78.421,11200000.0
2006-10-10 07:45:00,78.423,78.433,78.42,78.433,11200000.0
2006-10-10 07:46:00,78.436,78.447,78.434,78.447,11200000.0
2006-10-10 07:48:00,78.454,78.466,78.453,78.462,14400000.0
2006-10-10 07:49:00,78.46,78.467,78.456,78.456,17600000.0
2006-10-10 07:50:00,78.443,78.451,78.443,78.448,8000000.0
2006-10-10 07:51:00,78.442,78.45,78.436,78.444,12800000.0
2006-10-10 07:52:00,78.447,78.461,78.447,78.453,17600000.0
2006-10-10 07:53:00,78.454,78.454,78.445,78.448,12800000.0
2006-10-10 07:54:00,78.45,78.462,78.45,78.462,11200000.0
2006-10-10 07:55:00,78.463,78.469,78.448,78.469,12800000.0
2006-10-10 07:56:00,78.466,78.468,78.454,78.46,16000000.0
2006-10-10 07:57:00,78.443,78.455,78.443,78.455,11200000.0
2006-10-10 07:58:00,78.454,78.454,78.438,78.452,11200000.0
2006-10-10 07:59:00,78.453,78.456,78.448,78.448,12800000.0
2006-10-10 08:00:00,78.456,78.458,78.45,78.453,17600000.0
2006-10-10 08:01:00,78.452,78.455,78.447,78.451,8000000.0
2006-10-10 08:02:00,78.459,78.461,78.457,78.461,6400000.0
2006-10-10 08:03:00,78.461,78.462,78.453,78.457,11200000.0
2006-10-10 08:05:00,78.46,78.462,78.453,78.456,14400000.0
2006-10-10 08:06:00,78.465,78.465,78.458,78.461,9600000.0
2006-10-10 08:07:00,78.458,78.458,78.448,78.456,11200000.0
2006-10-10 08:09:00,78.448,78.457,78.438,78.438,12800000.0
2006-10-10 08:11:00,78.449,78.453,78.44,78.447,11200000.0
2006-10-10 08:13:00,78.443,78.448,78.439,78.439,11200000.0
2006-10-10 08:14:00,78.441,78.441,78.424,78.424,12800000.0
2006-10-10 08:15:00,78.418,78.423,78.404,78.406,16000000.0
2006-10-10 08:16:00,78.413,78.413,78.387,78.4,11200000.0
2006-10-10 08:17:00,78.396,78.396,78.383,78.387,12800000.0
2006-10-10 08:18:00,78.382,78.395,78.382,78.395,12800000.0
2006-10-10 08:19:00,78.402,78.415,78.401,78.408,14400000.0
2006-10-10 08:20:00,78.412,78.414,78.396,78.409,16000000.0
2006-10-10 08:21:00,78.405,78.409,78.389,78.392,17600000.0
2006-10-10 08:22:00,78.404,78.413,78.4,78.4,11200000.0
2006-10-10 08:23:00,78.393,78.393,78.384,78.387,11200000.0
2006-10-10 08:24:00,78.394,78.4,78.394,78.4,9600000.0
2006-10-10 08:25:00,78.396,78.41,78.396,78.41,12800000.0
2006-10-10 08:28:00,78.422,78.428,78.404,78.428,11200000.0
2006-10-10 08:29:00,78.435,78.435,78.426,78.427,14400000.0
2006-10-10 08:30:00,78.42,78.427,78.414,78.414,10600000.0
2006-10-10 08:31:00,78.407,78.42,78.407,78.41,13200000.0
2006-10-10 08:32:00,78.409,78.417,78.409,78.417,11200000.0
2006-10-10 08:33:00,78.413,78.413,78.389,78.389,11200000.0
2006-10-10 08:34:00,78.39,78.39,78.379,78.383,9600000.0
2006-10-10 08:35:00,78.368,78.368,78.343,78.343,17600000.0
2006-10-10 08:36:00,78.339,78.351,78.339,78.35,17600000.0
2006-10-10 08:37:00,78.355,78.363,78.351,78.361,11200000.0
2006-10-10 08:38:00,78.36,78.37,78.36,78.37,11200000.0
2006-10-10 08:39:00,78.358,78.381,78.358,78.364,16000000.0
2006-10-10 08:40:00,78.356,78.356,78.344,78.345,16000000.0
2006-10-10 08:41:00,78.345,78.35,78.341,78.342,17600000.0
2006-10-10 08:42:00,78.336,78.337,78.329,78.333,12800000.0
2006-10-10 08:43:00,78.33,78.333,78.319,78.333,12200000.0
2006-10-10 08:44:00,78.331,78.342,78.33,78.335,12200000.0
2006-10-10 08:45:00,78.342,78.351,78.34,78.34,16000000.0
2006-10-10 08:46:00,78.34,78.346,78.34,78.343,11200000.0
2006-10-10 08:47:00,78.352,78.367,78.345,78.358,11200000.0
2006-10-10 08:48:00,78.363,78.366,78.358,78.358,12800000.0
2006-10-10 08:49:00,78.363,78.367,78.356,78.36,17600000.0
2006-10-10 08:51:00,78.353,78.363,78.348,78.36,17600000.0
2006-10-10 08:52:00,78.36,78.361,78.351,78.361,11200000.0
2006-10-10 08:53:00,78.369,78.382,78.366,78.378,16000000.0
2006-10-10 08:54:00,78.39,78.39,78.382,78.382,3200000.0
2006-10-10 08:55:00,78.407,78.414,78.4,78.4,16000000.0
2006-10-10 08:56:00,78.404,78.404,78.396,78.396,11200000.0
2006-10-10 08:57:00,78.38,78.386,78.38,78.38,11200000.0
2006-10-10 08:58:00,78.372,78.378,78.372,78.377,9600000.0
2006-10-10 09:00:00,78.377,78.377,78.371,78.374,17600000.0
2006-10-10 09:01:00,78.375,78.391,78.375,78.391,11200000.0
2006-10-10 09:02:00,78.415,78.444,78.408,78.444,11200000.0
2006-10-10 09:04:00,78.436,78.443,78.435,78.442,11200000.0
2006-10-10 09:05:00,78.443,78.447,78.438,78.441,11200000.0
2006-10-10 09:06:00,78.435,78.446,78.432,78.446,12800000.0
2006-10-10 09:07:00,78.449,78.455,78.445,78.453,12800000.0
2006-10-10 09:09:00,78.464,78.474,78.455,78.474,17600000.0
2006-10-10 09:10:00,78.476,78.482,78.476,78.482,12800000.0
2006-10-10 09:11:00,78.477,78.477,78.467,78.472,12800000.0
2006-10-10 09:12:00,78.468,78.475,78.467,78.475,12800000.0
2006-10-10 09:13:00,78.473,78.478,78.47,78.47,11200000.0
2006-10-10 09:14:00,78.466,78.467,78.458,78.46,11200000.0
2006-10-10 09:16:00,78.464,78.478,78.464,78.474,12800000.0
2006-10-10 09:17:00,78.475,78.475,78.461,78.461,11200000.0
2006-10-10 09:18:00,78.457,78.47,78.457,78.47,14400000.0
2006-10-10 09:19:00,78.465,78.47,78.461,78.465,12800000.0
2006-10-10 09:20:00,78.464,78.47,78.46,78.47,16000000.0
2006-10-10 09:21:00,78.479,78.482,78.473,78.476,11200000.0
2006-10-10 09:22:00,78.477,78.477,78.47,78.476,17000000.0
2006-10-10 09:24:00,78.386,78.508,78.386,78.508,11200000.0
2006-10-10 09:25:00,78.506,78.508,78.494,78.494,12800000.0
2006-10-10 09:26:00,78.492,78.504,78.489,78.495,11200000.0
2006-10-10 09:27:00,78.483,78.492,78.483,78.492,11200000.0
2006-10-10 09:28:00,78.485,78.494,78.483,78.494,12800000.0
2006-10-10 09:29:00,78.504,78.505,78.488,78.488,11200000.0
2006-10-10 09:31:00,78.48,78.486,78.479,78.486,12800000.0
2006-10-10 09:32:00,78.484,78.488,78.459,78.459,14400000.0
2006-10-10 09:33:00,78.475,78.481,78.473,78.478,12800000.0
2006-10-10 09:34:00,78.471,78.473,78.461,78.461,11200000.0
2006-10-10 09:36:00,78.443,78.449,78.443,78.448,9600000.0
2006-10-10 09:37:00,78.453,78.454,78.388,78.444,16000000.0
2006-10-10 09:38:00,78.444,78.45,78.437,78.445,11200000.0
2006-10-10 09:39:00,78.448,78.448,78.44,78.442,12800000.0
2006-10-10 09:45:00,78.449,78.452,78.443,78.448,12800000.0
2006-10-10 09:47:00,78.44,78.442,78.432,78.442,12800000.0
2006-10-10 09:48:00,78.439,78.443,78.43,78.439,11200000.0
2006-10-10 09:50:00,78.446,78.448,78.443,78.448,16000000.0
2006-10-10 09:51:00,78.444,78.482,78.444,78.482,16000000.0
2006-10-10 09:52:00,78.488,78.488,78.478,78.485,14400000.0
2006-10-10 09:53:00,78.485,78.521,78.485,78.521,12800000.0
2006-10-10 09:54:00,78.521,78.521,78.512,78.512,17600000.0
2006-10-10 09:55:00,78.502,78.509,78.502,78.505,11200000.0
2006-10-10 09:56:00,78.512,78.515,78.506,78.514,14400000.0
2006-10-10 09:57:00,78.522,78.522,78.51,78.512,17600000.0
2006-10-10 09:59:00,78.508,78.515,78.507,78.511,17600000.0
2006-10-10 10:00:00,78.515,78.519,78.504,78.519,11200000.0
2006-10-10 10:01:00,78.509,78.52,78.509,78.517,12800000.0
2006-10-10 10:02:00,78.531,78.535,78.527,78.535,16000000.0
2006-10-10 10:03:00,78.538,78.545,78.53,78.541,11200000.0
2006-10-10 10:04:00,78.54,78.542,78.54,78.542,8000000.0
2006-10-10 10:06:00,78.53,78.541,78.53,78.541,16000000.0
2006-10-10 10:07:00,78.538,78.543,78.529,78.543,12800000.0
2006-10-10 10:08:00,78.548,78.572,78.548,78.572,11200000.0
2006-10-10 10:09:00,78.585,78.587,78.569,78.57,12800000.0
2006-10-10 10:10:00,78.572,78.576,78.565,78.574,17600000.0
2006-10-10 10:11:00,78.571,78.571,78.556,78.562,11600000.0
2006-10-10 10:12:00,78.563,78.567,78.548,78.567,12800000.0
2006-10-10 10:13:00,78.573,78.575,78.565,78.573,12800000.0
2006-10-10 10:14:00,78.568,78.574,78.568,78.568,11200000.0
2006-10-10 10:15:00,78.571,78.576,78.571,78.576,12800000.0
2006-10-10 10:16:00,78.58,78.58,78.567,78.567,12800000.0
2006-10-10 10:17:00,78.561,78.571,78.561,78.565,10600000.0
2006-10-10 10:18:00,78.568,78.575,78.552,78.575,11200000.0
2006-10-10 10:19:00,78.574,78.581,78.573,78.581,11200000.0
2006-10-10 10:20:00,78.595,78.601,78.59,78.593,17600000.0
2006-10-10 10:21:00,78.582,78.607,78.582,78.607,16000000.0
2006-10-10 10:22:00,78.619,78.626,78.615,78.615,11200000.0
2006-10-10 10:23:00,78.633,78.64,78.629,78.632,11200000.0
2006-10-10 10:24:00,78.623,78.638,78.623,78.633,12800000.0
2006-10-10 10:25:00,78.624,78.629,78.614,78.629,11200000.0
2006-10-10 10:26:00,78.621,78.621,78.613,78.618,4800000.0
2006-10-10 10:27:00,78.612,78.62,78.612,78.62,11200000.0
2006-10-10 10:28:00,78.615,78.615,78.603,78.611,12800000.0
2006-10-10 10:30:00,78.605,78.63,78.605,78.63,8000000.0
2006-10-10 10:31:00,78.642,78.642,78.622,78.631,12200000.0
2006-10-10 10:32:00,78.623,78.624,78.614,78.614,17600000.0
2006-10-10 10:33:00,78.628,78.667,78.628,78.667,11200000.0
2006-10-10 10:34:00,78.684,78.699,78.684,78.698,10600000.0
2006-10-10 10:35:00,78.703,78.712,78.687,78.687,11200000.0
2006-10-10 10:36:00,78.677,78.68,78.671,78.671,11200000.0
2006-10-10 10:37:00,78.674,78.674,78.568,78.568,11200000.0
2006-10-10 10:38:00,78.514,78.562,78.508,78.562,12800000.0
2006-10-10 10:39:00,78.583,78.586,78.553,78.553,11200000.0
2006-10-10 10:40:00,78.552,78.57,78.552,78.562,16400000.0
2006-10-10 10:41:00,78.585,78.647,78.585,78.647,12800000.0
2006-10-10 10:42:00,78.644,78.647,78.627,78.629,11200000.0
2006-10-10 10:43:00,78.616,78.618,78.608,78.618,11200000.0
2006-10-10 10:44:00,78.627,78.65,78.627,78.643,12800000.0
2006-10-10 10:45:00,78.637,78.651,78.637,78.644,12800000.0
2006-10-10 10:46:00,78.642,78.646,78.639,78.639,12800000.0
2006-10-10 10:47:00,78.636,78.643,78.615,78.643,12800000.0
2006-10-10 10:48:00,78.634,78.634,78.623,78.625,12800000.0
2006-10-10 10:49:00,78.605,78.624,78.605,78.624,11200000.0
2006-10-10 10:50:00,78.649,78.67,78.649,78.664,16000000.0
2006-10-10 10:51:00,78.65,78.655,78.628,78.636,17600000.0
2006-10-10 10:52:00,78.639,78.639,78.627,78.63,11200000.0
2006-10-10 10:53:00,78.637,78.644,78.626,78.632,11200000.0
2006-10-10 10:54:00,78.649,78.658,78.642,78.658,17600000.0
2006-10-10 10:55:00,78.644,78.644,78.63,78.635,11200000.0
2006-10-10 10:56:00,78.636,78.636,78.614,78.628,17600000.0
2006-10-10 10:57:00,78.619,78.626,78.614,78.614,16000000.0
2006-10-10 10:58:00,78.619,78.647,78.544,78.647,12800000.0
2006-10-10 10:59:00,78.639,78.64,78.633,78.634,11200000.0
2006-10-10 11:00:00,78.639,78.639,78.628,78.636,12800000.0
2006-10-10 11:01:00,78.639,78.639,78.63,78.63,12800000.0
2006-10-10 11:02:00,78.632,78.633,78.623,78.623,16000000.0
2006-10-10 11:03:00,78.642,78.645,78.633,78.642,12800000.0
2006-10-10 11:04:00,78.656,78.669,78.644,78.669,14400000.0
2006-10-10 11:05:00,78.678,78.678,78.656,78.677,17600000.0
2006-10-10 11:06:00,78.673,78.673,78.65,78.656,17600000.0
2006-10-10 11:07:00,78.647,78.647,78.63,78.647,17600000.0
2006-10-10 11:08:00,78.591,78.658,78.591,78.646,11200000.0
2006-10-10 11:09:00,78.637,78.643,78.63,78.637,17600000.0
2006-10-10 11:10:00,78.641,78.655,78.641,78.651,12800000.0
2006-10-10 11:11:00,78.648,78.66,78.643,78.66,10600000.0
2006-10-10 11:12:00,78.66,78.672,78.651,78.651,17600000.0
2006-10-10 11:13:00,78.664,78.664,78.643,78.654,14400000.0
2006-10-10 11:14:00,78.65,78.656,78.647,78.654,11200000.0
2006-10-10 11:15:00,78.643,78.646,78.632,78.64,11200000.0
2006-10-10 11:16:00,78.647,78.655,78.647,78.655,12800000.0
2006-10-10 11:17:00,78.656,78.667,78.649,78.667,11200000.0
2006-10-10 11:18:00,78.678,78.694,78.678,78.694,12800000.0
2006-10-10 11:19:00,78.702,78.702,78.694,78.695,17600000.0
2006-10-10 11:20:00,78.692,78.693,78.681,78.69,12800000.0
2006-10-10 11:21:00,78.679,78.679,78.668,78.671,13800000.0
2006-10-10 11:22:00,78.672,78.686,78.672,78.679,12800000.0
2006-10-10 11:23:00,78.678,78.678,78.667,78.667,11200000.0
2006-10-10 11:24:00,78.663,78.666,78.654,78.666,12800000.0
2006-10-10 11:25:00,78.661,78.665,78.649,78.654,17600000.0
2006-10-10 11:26:00,78.659,78.667,78.655,78.667,14400000.0
2006-10-10 11:29:00,78.671,78.691,78.671,78.691,14400000.0
2006-10-10 11:30:00,78.696,78.706,78.689,78.689,14400000.0
2006-10-10 11:33:00,78.678,78.681,78.672,78.672,12800000.0
2006-10-10 11:34:00,78.672,78.68,78.669,78.669,12800000.0
2006-10-10 11:35:00,78.67,78.673,78.666,78.666,11200000.0
2006-10-10 11:36:00,78.665,78.675,78.665,78.675,12800000.0
2006-10-10 11:37:00,78.672,78.672,78.662,78.662,11200000.0
2006-10-10 11:38:00,78.663,78.671,78.663,78.67,10600000.0
2006-10-10 11:39:00,78.673,78.673,78.658,78.666,11200000.0
2006-10-10 11:40:00,78.667,78.679,78.667,78.679,11200000.0
2006-10-10 11:41:00,78.679,78.679,78.669,78.669,16000000.0
2006-10-10 11:42:00,78.671,78.686,78.667,78.679,17600000.0
2006-10-10 11:46:00,78.681,78.681,78.666,78.676,11200000.0
2006-10-10 11:48:00,78.672,78.675,78.658,78.675,11200000.0
2006-10-10 11:52:00,78.673,78.673,78.663,78.666,11200000.0
2006-10-10 11:53:00,78.67,78.67,78.658,78.668,16000000.0
2006-10-10 11:56:00,78.656,78.665,78.65,78.653,12800000.0
2006-10-10 11:57:00,78.654,78.654,78.645,78.652,12800000.0
2006-10-10 11:58:00,78.653,78.653,78.643,78.643,11200000.0
2006-10-10 12:00:00,78.649,78.654,78.646,78.646,11200000.0
2006-10-10 12:01:00,78.636,78.637,78.629,78.629,11200000.0
2006-10-10 12:02:00,78.636,78.643,78.636,78.643,14400000.0
2006-10-10 12:03:00,78.641,78.641,78.627,78.633,11200000.0
2006-10-10 12:04:00,78.642,78.642,78.626,78.636,17000000.0
2006-10-10 12:05:00,78.641,78.646,78.638,78.644,17600000.0
2006-10-10 12:06:00,78.646,78.646,78.633,78.634,13200000.0
2006-10-10 12:07:00,78.646,78.648,78.64,78.643,11200000.0
2006-10-10 12:09:00,78.638,78.639,78.629,78.633,13800000.0
2006-10-10 12:10:00,78.632,78.632,78.618,78.618,11200000.0
2006-10-10 12:12:00,78.634,78.637,78.631,78.635,11200000.0
2006-10-10 12:14:00,78.636,78.636,78.622,78.631,12800000.0
2006-10-10 12:16:00,78.62,78.637,78.62,78.637,12800000.0
2006-10-10 12:21:00,78.632,78.653,78.632,78.653,10600000.0
2006-10-10 12:22:00,78.651,78.66,78.649,78.649,16000000.0
2006-10-10 12:25:00,78.658,78.672,78.658,78.672,11200000.0
2006-10-10 12:26:00,78.669,78.672,78.667,78.669,11200000.0
2006-10-10 12:27:00,78.666,78.67,78.662,78.67,11600000.0
2006-10-10 12:28:00,78.686,78.699,78.681,78.697,12800000.0
2006-10-10 12:29:00,78.691,78.705,78.691,78.705,17600000.0
2006-10-10 12:30:00,78.702,78.708,78.7,78.705,17600000.0
2006-10-10 12:31:00,78.696,78.699,78.682,78.692,12800000.0
2006-10-10 12:32:00,78.688,78.698,78.684,78.687,12800000.0
2006-10-10 12:33:00,78.694,78.695,78.684,78.695,14400000.0
2006-10-10 12:35:00,78.703,78.713,78.703,78.71,11200000.0
2006-10-10 12:36:00,78.709,78.71,78.703,78.706,11200000.0
2006-10-10 12:37:00,78.701,78.718,78.7,78.709,11200000.0
2006-10-10 12:38:00,78.701,78.701,78.604,78.697,17600000.0
2006-10-10 12:39:00,78.713,78.729,78.713,78.725,16000000.0
2006-10-10 12:40:00,78.729,78.731,78.711,78.721,16000000.0
2006-10-10 12:41:00,78.717,78.718,78.701,78.701,12800000.0
2006-10-10 12:42:00,78.692,78.698,78.692,78.698,14400000.0
2006-10-10 12:43:00,78.696,78.701,78.691,78.701,12800000.0
2006-10-10 12:44:00,78.693,78.7,78.685,78.699,17600000.0
2006-10-10 12:45:00,78.701,78.701,78.69,78.697,16000000.0
2006-10-10 12:47:00,78.698,78.7,78.682,78.693,12800000.0
2006-10-10 12:48:00,78.684,78.685,78.675,78.681,12800000.0
2006-10-10 12:49:00,78.68,78.694,78.677,78.694,16000000.0
2006-10-10 12:50:00,78.691,78.703,78.689,78.702,14400000.0
2006-10-10 12:51:00,78.71,78.716,78.705,78.705,11200000.0
2006-10-10 12:52:00,78.708,78.708,78.695,78.701,11200000.0
2006-10-10 12:54:00,78.701,78.701,78.687,78.689,12800000.0
2006-10-10 12:56:00,78.697,78.705,78.696,78.701,11200000.0
2006-10-10 12:58:00,78.703,78.713,78.697,78.711,17000000.0
2006-10-10 12:59:00,78.711,78.718,78.709,78.709,16000000.0
2006-10-10 13:00:00,78.702,78.715,78.697,78.715,12800000.0
2006-10-10 13:01:00,78.713,78.719,78.71,78.716,14400000.0
2006-10-10 13:03:00,78.723,78.726,78.705,78.717,16000000.0
2006-10-10 13:04:00,78.719,78.724,78.716,78.716,11200000.0
2006-10-10 13:05:00,78.714,78.715,78.698,78.706,12200000.0
2006-10-10 13:06:00,78.705,78.711,78.701,78.708,12800000.0
2006-10-10 13:07:00,78.71,78.713,78.707,78.707,14400000.0
2006-10-10 13:08:00,78.724,78.732,78.718,78.73,17600000.0
2006-10-10 13:09:00,78.738,78.738,78.72,78.725,12800000.0
2006-10-10 13:10:00,78.717,78.728,78.705,78.728,16000000.0
2006-10-10 13:11:00,78.722,78.732,78.722,78.732,11200000.0
2006-10-10 13:12:00,78.738,78.74,78.736,78.738,12800000.0
2006-10-10 13:13:00,78.737,78.739,78.732,78.735,17600000.0
2006-10-10 13:14:00,78.741,78.763,78.738,78.752,12800000.0
2006-10-10 13:15:00,78.773,78.776,78.768,78.774,12800000.0
2006-10-10 13:16:00,78.762,78.78,78.76,78.78,17600000.0
2006-10-10 13:17:00,78.787,78.812,78.787,78.812,12800000.0
2006-10-10 13:18:00,78.827,78.838,78.818,78.838,11200000.0
2006-10-10 13:19:00,78.835,78.835,78.815,78.815,16000000.0
2006-10-10 13:20:00,78.81,78.81,78.793,78.793,9600000.0
2006-10-10 13:21:00,78.79,78.796,78.782,78.791,11200000.0
2006-10-10 13:22:00,78.788,78.794,78.784,78.784,14400000.0
2006-10-10 13:23:00,78.787,78.794,78.784,78.784,12800000.0
2006-10-10 13:24:00,78.783,78.783,78.721,78.775,8000000.0
2006-10-10 13:25:00,78.775,78.798,78.775,78.792,18000000.0
2006-10-10 13:26:00,78.804,78.811,78.801,78.811,17600000.0
2006-10-10 13:27:00,78.809,78.811,78.802,78.809,12800000.0
2006-10-10 13:28:00,78.807,78.807,78.713,78.798,16000000.0
2006-10-10 13:29:00,78.784,78.784,78.775,78.778,11200000.0
2006-10-10 13:30:00,78.78,78.78,78.773,78.776,12800000.0
2006-10-10 13:31:00,78.776,78.784,78.776,78.778,11200000.0
2006-10-10 13:32:00,78.775,78.79,78.774,78.79,11200000.0
2006-10-10 13:33:00,78.799,78.804,78.798,78.798,19200000.0
2006-10-10 13:34:00,78.804,78.807,78.801,78.803,14400000.0
2006-10-10 13:36:00,78.798,78.801,78.793,78.801,17600000.0
2006-10-10 13:37:00,78.798,78.805,78.798,78.799,14400000.0
2006-10-10 13:38:00,78.793,78.793,78.768,78.768,33600000.0
2006-10-10 13:39:00,78.771,78.78,78.767,78.78,14400000.0
2006-10-10 13:40:00,78.774,78.784,78.774,78.78,40000000.0
2006-10-10 13:42:00,78.773,78.785,78.773,78.779,11200000.0
2006-10-10 13:43:00,78.791,78.791,78.779,78.784,26600000.0
2006-10-10 13:44:00,78.781,78.788,78.777,78.78,33600000.0
2006-10-10 13:46:00,78.782,78.786,78.778,78.786,24000000.0
2006-10-10 13:47:00,78.786,78.811,78.786,78.809,12800000.0
2006-10-10 13:48:00,78.814,78.814,78.804,78.804,12800000.0
2006-10-10 13:49:00,78.812,78.813,78.808,78.813,17600000.0
2006-10-10 13:50:00,78.82,78.825,78.812,78.812,11200000.0
2006-10-10 13:52:00,78.821,78.821,78.805,78.805,12800000.0
2006-10-10 13:53:00,78.809,78.818,78.809,78.818,17600000.0
2006-10-10 13:55:00,78.816,78.821,78.81,78.813,14400000.0
2006-10-10 13:56:00,78.814,78.826,78.814,78.821,14400000.0
2006-10-10 13:57:00,78.822,78.823,78.813,78.82,29200000.0
2006-10-10 13:58:00,78.818,78.818,78.811,78.811,14400000.0
2006-10-10 13:59:00,78.81,78.814,78.8,78.812,32000000.0
2006-10-10 14:00:00,78.811,78.815,78.808,78.811,48000000.0
2006-10-10 14:01:00,78.812,78.813,78.804,78.813,32000000.0
2006-10-10 14:02:00,78.814,78.818,78.814,78.818,14400000.0
2006-10-10 14:04:00,78.82,78.825,78.82,78.824,11200000.0
2006-10-10 14:05:00,78.824,78.829,78.824,78.824,24000000.0
2006-10-10 14:06:00,78.824,78.831,78.822,78.825,36800000.0
2006-10-10 14:07:00,78.831,78.834,78.822,78.834,40000000.0
2006-10-10 14:08:00,78.827,78.831,78.818,78.818,16000000.0
2006-10-10 14:09:00,78.818,78.818,78.809,78.815,33600000.0
2006-10-10 14:12:00,78.802,78.807,78.798,78.801,27200000.0
2006-10-10 14:13:00,78.807,78.807,78.798,78.801,14400000.0
2006-10-10 14:16:00,78.791,78.806,78.791,78.8,25600000.0
2006-10-10 14:17:00,78.793,78.802,78.793,78.796,12800000.0
2006-10-10 14:18:00,78.795,78.8,78.794,78.794,16000000.0
2006-10-10 14:19:00,78.797,78.798,78.795,78.796,12800000.0
2006-10-10 14:20:00,78.805,78.81,78.803,78.807,25600000.0
2006-10-10 14:21:00,78.807,78.814,78.804,78.804,28800000.0
2006-10-10 14:22:00,78.793,78.799,78.786,78.793,11200000.0
2006-10-10 14:23:00,78.791,78.799,78.788,78.799,47400000.0
2006-10-10 14:24:00,78.806,78.806,78.794,78.799,12800000.0
2006-10-10 14:25:00,78.793,78.806,78.793,78.799,13200000.0
2006-10-10 14:26:00,78.805,78.809,78.8,78.804,12800000.0
2006-10-10 14:27:00,78.803,78.812,78.802,78.809,17600000.0
2006-10-10 14:28:00,78.802,78.804,78.789,78.791,11200000.0
2006-10-10 14:29:00,78.792,78.794,78.784,78.786,36800000.0
2006-10-10 14:31:00,78.781,78.789,78.781,78.782,20800000.0
2006-10-10 14:32:00,78.784,78.794,78.78,78.794,7400000.0
2006-10-10 14:33:00,78.797,78.802,78.796,78.801,24000000.0
2006-10-10 14:36:00,78.803,78.803,78.79,78.79,10600000.0
2006-10-10 14:37:00,78.791,78.792,78.785,78.791,11200000.0
2006-10-10 14:38:00,78.789,78.795,78.789,78.795,56000000.0
2006-10-10 14:39:00,78.795,78.795,78.78,78.785,12800000.0
2006-10-10 14:40:00,78.777,78.785,78.768,78.773,14400000.0
2006-10-10 14:41:00,78.769,78.779,78.769,78.769,55400000.0
2006-10-10 14:42:00,78.772,78.778,78.768,78.777,12800000.0
2006-10-10 14:45:00,78.774,78.779,78.771,78.779,11600000.0
2006-10-10 14:51:00,78.774,78.78,78.773,78.78,32000000.0
2006-10-10 14:52:00,78.781,78.785,78.781,78.785,12800000.0
2006-10-10 14:53:00,78.786,78.787,78.78,78.785,17600000.0
2006-10-10 14:55:00,78.787,78.793,78.784,78.793,16000000.0
2006-10-10 14:56:00,78.787,78.801,78.787,78.791,12800000.0
2006-10-10 14:59:00,78.804,78.809,78.801,78.802,16000000.0
2006-10-10 15:00:00,78.8,78.8,78.79,78.793,14400000.0
2006-10-10 15:01:00,78.788,78.801,78.788,78.793,12800000.0
2006-10-10 15:02:00,78.795,78.798,78.783,78.798,27200000.0
2006-10-10 15:03:00,78.799,78.801,78.796,78.796,12800000.0
2006-10-10 15:04:00,78.807,78.814,78.807,78.812,11200000.0
2006-10-10 15:05:00,78.796,78.798,78.79,78.793,11200000.0
2006-10-10 15:06:00,78.792,78.8,78.791,78.791,11200000.0
2006-10-10 15:07:00,78.804,78.807,78.801,78.803,25600000.0
2006-10-10 15:08:00,78.793,78.806,78.792,78.806,8000000.0
2006-10-10 15:09:00,78.807,78.82,78.807,78.81,16000000.0
2006-10-10 15:10:00,78.821,78.826,78.819,78.824,12800000.0
2006-10-10 15:11:00,78.824,78.829,78.823,78.824,32000000.0
2006-10-10 15:12:00,78.826,78.826,78.817,78.825,12800000.0
2006-10-10 15:13:00,78.818,78.827,78.818,78.824,44200000.0
2006-10-10 15:14:00,78.822,78.822,78.807,78.811,35200000.0
2006-10-10 15:15:00,78.814,78.818,78.814,78.815,22400000.0
2006-10-10 15:22:00,78.806,78.806,78.797,78.8,12800000.0
2006-10-10 15:23:00,78.799,78.805,78.798,78.798,48000000.0
2006-10-10 15:24:00,78.797,78.797,78.789,78.791,25000000.0
2006-10-10 15:25:00,78.786,78.797,78.786,78.793,27200000.0
2006-10-10 15:26:00,78.793,78.793,78.784,78.784,39400000.0
2006-10-10 15:27:00,78.781,78.781,78.775,78.78,28800000.0
2006-10-10 15:28:00,78.79,78.8,78.79,78.79,69800000.0
2006-10-10 15:29:00,78.79,78.796,78.704,78.79,46400000.0
2006-10-10 15:30:00,78.698,78.777,78.656,78.698,115200000.0
2006-10-10 15:31:00,78.801,78.803,78.795,78.796,60800000.0
2006-10-10 15:32:00,78.795,78.798,78.794,78.797,30400000.0
2006-10-10 15:33:00,78.792,78.802,78.792,78.802,30800000.0
2006-10-10 15:34:00,78.813,78.834,78.813,78.827,22400000.0
2006-10-10 15:35:00,78.824,78.832,78.82,78.832,33600000.0
2006-10-10 15:36:00,78.833,78.835,78.827,78.829,32000000.0
2006-10-10 15:37:00,78.834,78.84,78.833,78.838,30400000.0
2006-10-10 15:38:00,78.855,78.864,78.854,78.864,59200000.0
2006-10-10 15:39:00,78.866,78.866,78.851,78.862,36800000.0
2006-10-10 15:40:00,78.862,78.871,78.857,78.862,35200000.0
2006-10-10 15:41:00,78.859,78.859,78.849,78.852,25600000.0
2006-10-10 15:42:00,78.851,78.851,78.847,78.847,43600000.0
2006-10-10 15:44:00,78.83,78.851,78.83,78.851,12800000.0
2006-10-10 15:45:00,78.855,78.866,78.846,78.859,16000000.0
2006-10-10 15:46:00,78.852,78.852,78.847,78.847,14400000.0
2006-10-10 15:47:00,78.846,78.846,78.839,78.844,30400000.0
2006-10-10 15:48:00,78.845,78.845,78.835,78.835,27200000.0
2006-10-10 15:49:00,78.844,78.848,78.83,78.838,11200000.0
2006-10-10 15:50:00,78.843,78.851,78.839,78.851,10600000.0
2006-10-10 15:51:00,78.857,78.857,78.851,78.856,12800000.0
2006-10-10 15:52:00,78.857,78.857,78.846,78.85,20800000.0
2006-10-10 15:53:00,78.853,78.853,78.845,78.846,24000000.0
2006-10-10 15:54:00,78.849,78.849,78.84,78.84,28800000.0
2006-10-10 15:55:00,78.837,78.842,78.837,78.839,24000000.0
2006-10-10 15:56:00,78.835,78.845,78.835,78.84,50600000.0
2006-10-10 15:57:00,78.83,78.836,78.828,78.828,12800000.0
2006-10-10 15:58:00,78.829,78.834,78.825,78.83,19200000.0
2006-10-10 15:59:00,78.832,78.832,78.824,78.827,36800000.0
2006-10-10 16:00:00,78.82,78.841,78.82,78.841,51200000.0
2006-10-10 16:01:00,78.845,78.845,78.839,78.845,41000000.0
2006-10-10 16:02:00,78.851,78.858,78.851,78.856,11200000.0
2006-10-10 16:03:00,78.856,78.862,78.854,78.859,64000000.0
2006-10-10 16:04:00,78.859,78.864,78.856,78.863,44200000.0
2006-10-10 16:05:00,78.863,78.865,78.848,78.855,48000000.0
2006-10-10 16:06:00,78.851,78.852,78.845,78.846,34600000.0
2006-10-10 16:07:00,78.85,78.856,78.846,78.856,32000000.0
2006-10-10 16:09:00,78.839,78.841,78.833,78.833,44800000.0
2006-10-10 16:10:00,78.841,78.85,78.841,78.844,41600000.0
2006-10-10 16:11:00,78.847,78.847,78.831,78.837,14400000.0
2006-10-10 16:12:00,78.839,78.839,78.833,78.837,56000000.0
2006-10-10 16:13:00,78.837,78.839,78.827,78.837,11200000.0
2006-10-10 16:14:00,78.839,78.839,78.832,78.835,49600000.0
2006-10-10 16:15:00,78.839,78.839,78.828,78.831,58600000.0
2006-10-10 16:16:00,78.821,78.826,78.811,78.826,17600000.0
2006-10-10 16:17:00,78.827,78.832,78.825,78.832,38400000.0
2006-10-10 16:18:00,78.824,78.828,78.823,78.823,11200000.0
2006-10-10 16:19:00,78.833,78.839,78.832,78.839,22400000.0
2006-10-10 16:21:00,78.836,78.839,78.831,78.839,27200000.0
2006-10-10 16:22:00,78.837,78.838,78.826,78.829,41600000.0
2006-10-10 16:24:00,78.823,78.824,78.809,78.816,17600000.0
2006-10-10 16:27:00,78.817,78.821,78.813,78.813,35200000.0
2006-10-10 16:28:00,78.809,78.819,78.809,78.819,27200000.0
2006-10-10 16:30:00,78.823,78.835,78.808,78.808,11200000.0
2006-10-10 16:33:00,78.824,78.83,78.823,78.826,27200000.0
2006-10-10 16:34:00,78.823,78.833,78.818,78.829,35200000.0
2006-10-10 16:35:00,78.831,78.834,78.824,78.827,52200000.0
2006-10-10 16:36:00,78.828,78.834,78.823,78.834,51200000.0
2006-10-10 16:37:00,78.832,78.839,78.83,78.838,41600000.0
2006-10-10 16:39:00,78.84,78.851,78.84,78.851,35200000.0
2006-10-10 16:41:00,78.85,78.853,78.841,78.849,74000000.0
2006-10-10 16:42:00,78.847,78.859,78.843,78.843,54400000.0
2006-10-10 16:44:00,78.839,78.839,78.83,78.834,11200000.0
2006-10-10 16:45:00,78.829,78.837,78.829,78.837,57600000.0
2006-10-10 16:46:00,78.832,78.84,78.832,78.835,11200000.0
2006-10-10 16:47:00,78.839,78.84,78.826,78.833,69800000.0
2006-10-10 16:49:00,78.823,78.829,78.82,78.821,36200000.0
2006-10-10 16:50:00,78.82,78.827,78.814,78.821,74600000.0
2006-10-10 16:53:00,78.817,78.825,78.814,78.825,30400000.0
2006-10-10 16:54:00,78.818,78.818,78.804,78.815,11200000.0
2006-10-10 16:55:00,78.813,78.813,78.805,78.808,26600000.0
2006-10-10 16:57:00,78.807,78.818,78.807,78.818,19200000.0
2006-10-10 16:58:00,78.818,78.819,78.814,78.819,12800000.0
2006-10-10 16:59:00,78.815,78.825,78.811,78.818,51200000.0
2006-10-10 17:00:00,78.831,78.831,78.809,78.814,49600000.0
2006-10-10 17:01:00,78.819,78.82,78.811,78.818,40000000.0
2006-10-10 17:03:00,78.813,78.821,78.806,78.817,44200000.0
2006-10-10 17:04:00,78.82,78.82,78.806,78.808,41600000.0
2006-10-10 17:05:00,78.818,78.823,78.813,78.818,54400000.0
2006-10-10 17:07:00,78.815,78.82,78.81,78.82,35200000.0
2006-10-10 17:08:00,78.818,78.827,78.818,78.82,68800000.0
2006-10-10 17:09:00,78.828,78.834,78.824,78.832,59200000.0
2006-10-10 17:11:00,78.831,78.834,78.827,78.833,38400000.0
2006-10-10 17:12:00,78.835,78.844,78.834,78.841,25600000.0
2006-10-10 17:13:00,78.839,78.844,78.838,78.838,28800000.0
2006-10-10 17:14:00,78.841,78.846,78.841,78.846,22400000.0
2006-10-10 17:15:00,78.85,78.863,78.85,78.863,19200000.0
2006-10-10 17:16:00,78.86,78.86,78.847,78.853,17600000.0
2006-10-10 17:17:00,78.862,78.866,78.858,78.858,38400000.0
2006-10-10 17:18:00,78.857,78.868,78.854,78.868,56400000.0
2006-10-10 17:20:00,78.871,78.884,78.871,78.884,16400000.0
2006-10-10 17:21:00,78.88,78.88,78.867,78.873,28800000.0
2006-10-10 17:22:00,78.871,78.874,78.868,78.868,19200000.0
2006-10-10 17:23:00,78.87,78.877,78.87,78.877,11200000.0
2006-10-10 17:24:00,78.882,78.885,78.872,78.883,12800000.0
2006-10-10 17:25:00,78.881,78.885,78.875,78.885,17600000.0
2006-10-10 17:27:00,78.888,78.893,78.884,78.892,46400000.0
2006-10-10 17:28:00,78.888,78.893,78.88,78.881,12200000.0
2006-10-10 17:29:00,78.891,78.891,78.882,78.885,27200000.0
2006-10-10 17:30:00,78.878,78.888,78.878,78.88,17600000.0
2006-10-10 17:31:00,78.878,78.885,78.875,78.879,88000000.0
2006-10-10 17:32:00,78.877,78.881,78.872,78.881,52800000.0
2006-10-10 17:33:00,78.888,78.891,78.886,78.888,36800000.0
2006-10-10 17:34:00,78.882,78.884,78.875,78.877,64000000.0
2006-10-10 17:35:00,78.881,78.885,78.878,78.883,43200000.0
2006-10-10 17:37:00,78.89,78.9,78.888,78.894,16000000.0
2006-10-10 17:38:00,78.887,78.894,78.885,78.885,35200000.0
2006-10-10 17:39:00,78.877,78.881,78.873,78.875,16000000.0
2006-10-10 17:40:00,78.869,78.869,78.861,78.863,74000000.0
2006-10-10 17:41:00,78.861,78.867,78.859,78.859,12800000.0
2006-10-10 17:43:00,78.869,78.874,78.865,78.872,17600000.0
2006-10-10 17:44:00,78.877,78.877,78.862,78.864,30400000.0
2006-10-10 17:45:00,78.857,78.864,78.857,78.857,30400000.0
2006-10-10 17:46:00,78.869,78.873,78.863,78.863,41600000.0
2006-10-10 17:47:00,78.864,78.872,78.864,78.868,57000000.0
2006-10-10 17:50:00,78.851,78.854,78.849,78.85,8000000.0
2006-10-10 17:51:00,78.844,78.849,78.84,78.846,50000000.0
2006-10-10 17:52:00,78.844,78.846,78.838,78.842,43200000.0
2006-10-10 17:53:00,78.839,78.839,78.829,78.838,33600000.0
2006-10-10 17:54:00,78.847,78.847,78.836,78.841,38400000.0
2006-10-10 17:55:00,78.838,78.839,78.831,78.839,40000000.0
2006-10-10 17:56:00,78.839,78.839,78.831,78.834,44800000.0
2006-10-10 17:57:00,78.836,78.839,78.83,78.838,36200000.0
2006-10-10 17:59:00,78.836,78.84,78.83,78.839,62400000.0
2006-10-10 18:00:00,78.838,78.839,78.833,78.838,51200000.0
2006-10-10 18:01:00,78.835,78.841,78.834,78.839,32000000.0
2006-10-10 18:03:00,78.933,78.933,78.923,78.926,36800000.0
2006-10-10 18:05:00,78.921,78.929,78.92,78.927,12800000.0
2006-10-10 18:06:00,78.929,78.937,78.924,78.937,30400000.0
2006-10-10 18:08:00,78.933,78.947,78.933,78.947,84800000.0
2006-10-10 18:09:00,78.951,78.958,78.947,78.958,34000000.0
2006-10-10 18:10:00,78.96,78.96,78.943,78.951,16000000.0
2006-10-10 18:11:00,78.959,78.962,78.947,78.962,12800000.0
2006-10-10 18:12:00,78.956,78.956,78.949,78.949,12800000.0
2006-10-10 18:13:00,78.958,78.96,78.953,78.96,27200000.0
2006-10-10 18:14:00,78.971,78.979,78.971,78.976,19200000.0
2006-10-10 18:15:00,78.986,78.99,78.981,78.989,30400000.0
2006-10-10 18:16:00,78.977,78.98,78.967,78.975,56000000.0
2006-10-10 18:20:00,78.964,78.967,78.951,78.956,43200000.0
2006-10-10 18:22:00,78.95,78.955,78.948,78.953,33600000.0
2006-10-10 18:26:00,78.945,78.962,78.945,78.95,12800000.0
2006-10-10 18:27:00,78.965,78.968,78.963,78.967,33600000.0
2006-10-10 18:28:00,78.966,78.974,78.966,78.973,12800000.0
2006-10-10 18:29:00,78.971,78.98,78.971,78.977,25600000.0
2006-10-10 18:32:00,78.972,78.972,78.96,78.96,70400000.0
2006-10-10 18:35:00,78.956,78.961,78.948,78.95,43200000.0
2006-10-10 18:39:00,78.948,78.948,78.938,78.945,76800000.0
2006-10-10 18:40:00,78.936,78.946,78.933,78.94,65600000.0
2006-10-10 18:42:00,78.947,78.947,78.932,78.933,78800000.0
2006-10-10 18:43:00,78.933,78.939,78.933,78.939,49600000.0
2006-10-10 18:44:00,78.93,78.932,78.928,78.932,30400000.0
2006-10-10 18:47:00,78.923,78.932,78.923,78.923,14400000.0
2006-10-10 18:49:00,78.927,78.927,78.914,78.917,24000000.0
2006-10-10 18:50:00,78.919,78.921,78.914,78.915,46400000.0
2006-10-10 18:52:00,78.92,78.926,78.92,78.923,18600000.0
2006-10-10 18:54:00,78.937,78.942,78.932,78.942,19200000.0
2006-10-10 18:55:00,78.938,78.945,78.929,78.936,22400000.0
2006-10-10 18:56:00,78.943,78.945,78.935,78.943,16000000.0
2006-10-10 18:59:00,78.955,78.956,78.948,78.953,32000000.0
2006-10-10 19:00:00,78.953,78.955,78.945,78.952,14800000.0
2006-10-10 19:01:00,78.958,78.96,78.953,78.953,11200000.0
2006-10-10 19:02:00,78.955,78.96,78.952,78.952,43200000.0
2006-10-10 19:03:00,78.953,78.956,78.95,78.955,14400000.0
2006-10-10 19:05:00,78.958,78.964,78.955,78.962,17600000.0
2006-10-10 19:06:00,78.959,78.959,78.946,78.957,55400000.0
2006-10-10 19:07:00,78.954,78.96,78.953,78.958,35200000.0
2006-10-10 19:09:00,78.948,78.955,78.948,78.953,12800000.0
2006-10-10 19:11:00,78.955,78.955,78.946,78.951,17000000.0
2006-10-10 19:14:00,78.958,78.96,78.952,78.958,12800000.0
2006-10-10 19:15:00,78.958,78.958,78.94,78.946,16000000.0
2006-10-10 19:16:00,78.958,78.963,78.943,78.954,12800000.0
2006-10-10 19:17:00,78.958,78.96,78.955,78.96,14400000.0
2006-10-10 19:18:00,78.953,78.959,78.953,78.953,32000000.0
2006-10-10 19:20:00,78.961,78.961,78.946,78.957,14400000.0
2006-10-10 19:21:00,78.951,78.961,78.95,78.954,17600000.0
2006-10-10 19:24:00,78.954,78.962,78.951,78.958,48000000.0
2006-10-10 19:27:00,78.95,78.951,78.944,78.944,14400000.0
2006-10-10 19:28:00,78.94,78.945,78.929,78.945,12800000.0
2006-10-10 19:30:00,78.94,78.94,78.93,78.933,11200000.0
2006-10-10 19:31:00,78.934,78.934,78.924,78.932,11200000.0
2006-10-10 19:32:00,78.935,78.941,78.929,78.929,11200000.0
2006-10-10 19:33:00,78.935,78.935,78.927,78.93,12800000.0
2006-10-10 19:34:00,78.928,78.939,78.927,78.937,12800000.0
2006-10-10 19:35:00,78.933,78.943,78.932,78.939,17600000.0
2006-10-10 19:38:00,78.938,78.94,78.933,78.934,11200000.0
2006-10-10 19:39:00,78.934,78.945,78.934,78.943,12800000.0
2006-10-10 19:40:00,78.936,78.948,78.936,78.941,11200000.0
2006-10-10 19:41:00,78.934,78.934,78.927,78.931,11200000.0
2006-10-10 19:45:00,78.94,78.943,78.927,78.943,16000000.0
2006-10-10 19:47:00,78.938,78.938,78.934,78.938,9600000.0
2006-10-10 19:48:00,78.941,78.941,78.927,78.933,12200000.0
2006-10-10 19:51:00,78.933,78.935,78.929,78.931,12200000.0
2006-10-10 19:52:00,78.919,78.931,78.911,78.93,16000000.0
2006-10-10 19:58:00,78.938,78.944,78.938,78.941,11200000.0
2006-10-10 20:01:00,78.939,78.94,78.929,78.929,12800000.0
2006-10-10 20:05:00,78.934,78.934,78.92,78.926,12800000.0
2006-10-10 20:08:00,78.929,78.938,78.922,78.922,38400000.0
2006-10-10 20:09:00,78.942,78.955,78.942,78.954,11200000.0
2006-10-10 20:10:00,78.945,78.966,78.945,78.961,14400000.0
2006-10-10 20:11:00,78.953,78.953,78.941,78.941,11200000.0
2006-10-10 20:15:00,78.949,78.949,78.931,78.944,10600000.0
2006-10-10 20:22:00,78.94,78.947,78.94,78.945,14400000.0
2006-10-10 20:26:00,78.948,78.952,78.944,78.948,16000000.0
2006-10-10 20:27:00,78.954,78.954,78.943,78.943,16000000.0
2006-10-10 20:30:00,78.946,78.952,78.941,78.951,27600000.0
2006-10-10 20:31:00,78.954,78.954,78.945,78.951,10600000.0
2006-10-10 20:35:00,78.949,78.954,78.947,78.954,11200000.0
2006-10-10 20:37:00,78.954,78.954,78.946,78.949,8000000.0
2006-10-10 20:38:00,78.94,78.949,78.938,78.938,12800000.0
2006-10-10 20:44:00,78.945,78.949,78.942,78.942,9600000.0
2006-10-10 20:48:00,78.949,78.955,78.947,78.955,17600000.0
2006-10-10 20:49:00,78.956,78.959,78.95,78.95,8000000.0
2006-10-10 20:51:00,78.953,78.953,78.946,78.946,28800000.0
2006-10-10 20:52:00,78.946,78.955,78.946,78.951,11200000.0
2006-10-10 20:53:00,78.956,78.956,78.946,78.946,16000000.0
2006-10-10 20:54:00,78.951,78.956,78.95,78.951,14400000.0
2006-10-10 20:55:00,78.955,78.961,78.943,78.961,10600000.0
2006-10-10 20:57:00,78.955,78.967,78.955,78.967,12800000.0
2006-10-10 20:58:00,78.959,78.972,78.959,78.972,11200000.0
2006-10-10 21:00:00,78.975,78.975,78.962,78.975,17600000.0
2006-10-10 21:01:00,78.974,78.984,78.972,78.98,11200000.0
2006-10-10 21:02:00,78.974,78.975,78.968,78.97,16000000.0
2006-10-10 21:05:00,78.971,78.974,78.951,78.97,12800000.0
2006-10-10 21:14:00,78.97,78.973,78.958,78.971,12800000.0
2006-10-10 21:15:00,78.96,78.972,78.96,78.972,14400000.0
2006-10-10 21:16:00,78.973,78.973,78.963,78.963,9600000.0
2006-10-10 21:30:00,78.968,78.968,78.956,78.959,12800000.0
2006-10-10 21:35:00,78.967,78.967,78.961,78.961,12800000.0
2006-10-10 21:52:00,78.967,78.968,78.961,78.964,8000000.0
2006-10-10 21:53:00,78.969,78.969,78.962,78.964,11200000.0
2006-10-10 21:54:00,78.967,78.967,78.959,78.963,11200000.0
2006-10-10 21:58:00,78.961,78.969,78.96,78.962,18000000.0
2006-10-10 22:05:00,78.96,78.97,78.96,78.962,11200000.0
2006-10-10 22:11:00,78.969,78.969,78.955,78.959,8000000.0
2006-10-10 22:16:00,78.96,78.968,78.957,78.968,12800000.0
2006-10-10 22:19:00,78.963,78.963,78.952,78.952,13800000.0
2006-10-10 22:23:00,78.967,78.967,78.957,78.961,12800000.0
2006-10-10 22:26:00,78.954,78.968,78.954,78.957,17600000.0
2006-10-10 22:27:00,78.957,78.96,78.955,78.956,12800000.0
2006-10-10 22:29:00,78.957,78.969,78.955,78.961,16000000.0
2006-10-10 22:31:00,78.964,78.969,78.956,78.956,12800000.0
2006-10-10 22:32:00,78.958,78.967,78.901,78.967,11200000.0
2006-10-10 22:33:00,78.964,78.964,78.95,78.956,11200000.0
2006-10-10 22:35:00,78.956,78.962,78.953,78.956,12800000.0
2006-10-10 22:37:00,78.956,78.96,78.956,78.957,25000000.0
2006-10-10 22:39:00,78.963,78.967,78.961,78.967,12800000.0
2006-10-10 22:40:00,78.963,78.969,78.963,78.967,11200000.0
2006-10-10 22:43:00,78.951,78.961,78.951,78.959,15400000.0
2006-10-10 22:48:00,78.959,78.963,78.959,78.962,8000000.0
2006-10-10 22:49:00,78.959,78.959,78.956,78.956,12800000.0
2006-10-10 22:50:00,78.962,78.962,78.947,78.952,11200000.0
2006-10-10 22:51:00,78.959,78.966,78.959,78.966,11200000.0
2006-10-10 22:53:00,78.958,78.96,78.957,78.96,11200000.0
2006-10-10 22:54:00,78.968,78.968,78.955,78.963,11200000.0
2006-10-10 22:55:00,78.961,78.97,78.952,78.958,12800000.0
2006-10-10 22:56:00,78.957,78.959,78.949,78.959,17600000.0
2006-10-10 22:59:00,78.954,78.958,78.95,78.95,17600000.0
2006-10-10 23:00:00,78.949,78.955,78.948,78.955,9600000.0
2006-10-10 23:01:00,78.948,78.953,78.943,78.943,14400000.0
2006-10-10 23:02:00,78.95,78.951,78.934,78.94,18000000.0
2006-10-10 23:04:00,78.942,78.951,78.935,78.951,11200000.0
2006-10-10 23:05:00,78.947,78.953,78.947,78.949,33600000.0
2006-10-10 23:08:00,78.953,78.96,78.951,78.96,11200000.0
2006-10-10 23:09:00,78.951,78.951,78.943,78.943,17600000.0
2006-10-10 23:14:00,78.952,78.953,78.936,78.949,11200000.0
2006-10-10 23:20:00,78.941,78.949,78.929,78.941,14400000.0
2006-10-10 23:21:00,78.923,78.941,78.923,78.935,16000000.0
2006-10-10 23:22:00,78.933,78.933,78.924,78.924,12800000.0
2006-10-10 23:24:00,78.926,78.935,78.923,78.935,11200000.0
2006-10-10 23:25:00,78.93,78.943,78.929,78.938,16000000.0
2006-10-10 23:26:00,78.939,78.942,78.936,78.94,12800000.0
2006-10-10 23:28:00,78.937,78.955,78.937,78.955,12800000.0
2006-10-10 23:29:00,78.962,78.97,78.905,78.956,11200000.0
2006-10-10 23:30:00,78.963,78.964,78.955,78.955,14400000.0
2006-10-10 23:31:00,78.949,78.961,78.947,78.96,12800000.0
2006-10-10 23:32:00,78.954,78.966,78.954,78.961,17600000.0
2006-10-10 23:33:00,78.959,78.966,78.959,78.96,12800000.0
2006-10-10 23:34:00,78.967,78.967,78.957,78.964,16000000.0
2006-10-10 23:35:00,78.959,78.96,78.951,78.96,16000000.0
2006-10-10 23:37:00,78.971,78.976,78.964,78.965,12800000.0
2006-10-10 23:38:00,78.952,78.967,78.952,78.967,11200000.0
2006-10-10 23:39:00,78.972,78.972,78.961,78.963,10600000.0
2006-10-10 23:41:00,78.965,78.968,78.959,78.962,12200000.0
2006-10-10 23:42:00,78.958,78.959,78.948,78.948,6400000.0
2006-10-10 23:43:00,78.961,78.965,78.956,78.965,11200000.0
2006-10-10 23:44:00,78.959,78.964,78.951,78.951,16000000.0
2006-10-10 23:45:00,78.945,78.952,78.936,78.95,11200000.0
2006-10-10 23:47:00,78.949,78.949,78.939,78.944,12200000.0
2006-10-10 23:48:00,78.943,78.951,78.885,78.945,8000000.0
2006-10-10 23:49:00,78.939,78.947,78.935,78.942,12800000.0
2006-10-10 23:55:00,78.941,78.941,78.935,78.937,14400000.0
2006-10-10 23:57:00,78.935,78.935,78.926,78.926,16000000.0
2006-10-10 23:58:00,78.926,78.931,78.916,78.931,11200000.0
2006-10-10 23:59:00,78.928,78.928,78.906,78.917,14400000.0
2006-10-11 00:02:00,78.923,78.923,78.91,78.921,12200000.0
2006-10-11 00:07:00,78.929,78.929,78.919,78.919,8000000.0
2006-10-11 00:08:00,78.923,78.929,78.909,78.929,12800000.0
2006-10-11 00:09:00,78.921,78.925,78.91,78.918,11200000.0
2006-10-11 00:10:00,78.92,78.926,78.914,78.922,12800000.0
2006-10-11 00:11:00,78.922,78.922,78.912,78.914,12200000.0
2006-10-11 00:13:00,78.92,78.929,78.92,78.927,11200000.0
2006-10-11 00:14:00,78.933,78.933,78.922,78.923,14400000.0
2006-10-11 00:15:00,78.93,78.932,78.915,78.925,14400000.0
2006-10-11 00:16:00,78.915,78.925,78.915,78.919,14400000.0
2006-10-11 00:18:00,78.932,78.943,78.932,78.943,9600000.0
2006-10-11 00:19:00,78.942,78.95,78.942,78.945,12800000.0
2006-10-11 00:20:00,78.932,78.933,78.927,78.927,17600000.0
2006-10-11 00:21:00,78.942,78.942,78.932,78.935,12800000.0
2006-10-11 00:29:00,78.931,78.935,78.931,78.932,8000000.0
2006-10-11 00:30:00,78.929,78.929,78.918,78.923,8000000.0
2006-10-11 00:31:00,78.93,78.937,78.926,78.937,12800000.0
2006-10-11 00:33:00,78.927,78.934,78.926,78.932,12800000.0
2006-10-11 00:35:00,78.931,78.936,78.922,78.929,12800000.0
2006-10-11 00:36:00,78.932,78.936,78.921,78.936,12800000.0
2006-10-11 00:39:00,78.936,78.947,78.932,78.936,17600000.0
2006-10-11 00:40:00,78.943,78.948,78.943,78.948,8000000.0
2006-10-11 00:41:00,78.949,78.957,78.945,78.957,16000000.0
2006-10-11 00:42:00,78.936,78.952,78.935,78.945,12800000.0
2006-10-11 00:47:00,78.938,78.94,78.929,78.934,12800000.0
2006-10-11 00:48:00,78.937,78.945,78.934,78.934,12800000.0
2006-10-11 00:50:00,78.943,78.949,78.942,78.944,12800000.0
2006-10-11 00:53:00,78.931,78.941,78.931,78.936,11200000.0
2006-10-11 00:54:00,78.924,78.938,78.924,78.938,17600000.0
2006-10-11 00:57:00,78.94,78.94,78.933,78.934,12800000.0
2006-10-11 00:59:00,78.931,78.934,78.922,78.93,10600000.0
2006-10-11 01:00:00,78.921,78.932,78.917,78.931,16000000.0
2006-10-11 01:01:00,78.937,78.938,78.929,78.929,14400000.0
2006-10-11 01:02:00,78.926,78.94,78.926,78.935,8000000.0
2006-10-11 01:03:00,78.925,78.931,78.925,78.925,11200000.0
2006-10-11 01:04:00,78.925,78.928,78.914,78.914,12800000.0
2006-10-11 01:06:00,78.919,78.926,78.861,78.926,12200000.0
2006-10-11 01:09:00,78.93,78.94,78.929,78.94,17600000.0
2006-10-11 01:10:00,78.939,78.94,78.928,78.933,16000000.0
2006-10-11 01:11:00,78.94,78.947,78.939,78.946,11200000.0
2006-10-11 01:13:00,78.942,78.949,78.937,78.949,8000000.0
2006-10-11 01:14:00,78.951,78.953,78.946,78.946,16400000.0
2006-10-11 01:15:00,78.947,78.947,78.933,78.937,12800000.0
2006-10-11 01:19:00,78.936,78.946,78.926,78.946,16000000.0
2006-10-11 01:20:00,78.938,78.942,78.933,78.934,11200000.0
2006-10-11 01:23:00,78.933,78.939,78.93,78.939,11200000.0
2006-10-11 01:24:00,78.941,78.948,78.938,78.941,12800000.0
2006-10-11 01:26:00,78.946,78.961,78.945,78.961,11200000.0
2006-10-11 01:27:00,78.966,78.974,78.964,78.974,12800000.0
2006-10-11 01:28:00,78.976,78.979,78.973,78.974,17600000.0
2006-10-11 01:29:00,78.979,78.987,78.969,78.983,17600000.0
2006-10-11 01:30:00,78.983,78.985,78.971,78.971,10000000.0
2006-10-11 01:31:00,78.974,78.986,78.973,78.986,11200000.0
2006-10-11 01:33:00,78.987,78.987,78.972,78.987,11200000.0
2006-10-11 01:34:00,78.987,78.987,78.977,78.981,24000000.0
2006-10-11 01:35:00,78.982,78.987,78.975,78.981,14400000.0
2006-10-11 01:36:00,78.984,78.989,78.977,78.978,11200000.0
2006-10-11 01:37:00,78.979,78.985,78.975,78.985,14400000.0
2006-10-11 01:39:00,78.985,78.989,78.982,78.989,14400000.0
2006-10-11 01:43:00,78.983,78.983,78.97,78.97,11200000.0
2006-10-11 01:44:00,78.97,78.974,78.967,78.967,12800000.0
2006-10-11 01:45:00,78.973,78.981,78.968,78.979,16000000.0
2006-10-11 01:47:00,78.976,78.976,78.967,78.967,14400000.0
2006-10-11 01:48:00,78.972,78.982,78.962,78.972,12800000.0
2006-10-11 01:49:00,78.972,78.982,78.97,78.974,16000000.0
2006-10-11 01:50:00,78.973,78.973,78.965,78.965,14400000.0
2006-10-11 01:51:00,78.967,78.971,78.964,78.966,11200000.0
2006-10-11 01:54:00,78.964,78.967,78.961,78.967,8000000.0
2006-10-11 01:55:00,78.97,78.976,78.969,78.969,12200000.0
2006-10-11 01:56:00,78.971,78.971,78.964,78.965,12800000.0
2006-10-11 01:57:00,78.96,78.967,78.959,78.967,11200000.0
2006-10-11 01:59:00,78.963,78.963,78.948,78.948,3200000.0
2006-10-11 02:00:00,78.964,78.964,78.956,78.96,11200000.0
2006-10-11 02:02:00,78.966,78.966,78.957,78.957,12800000.0
2006-10-11 02:03:00,78.956,78.963,78.953,78.959,16000000.0
2006-10-11 02:04:00,78.952,78.952,78.936,78.936,12800000.0
2006-10-11 02:05:00,78.936,78.941,78.93,78.939,12800000.0
2006-10-11 02:06:00,78.943,78.957,78.943,78.954,12800000.0
2006-10-11 02:07:00,78.957,78.958,78.95,78.95,12800000.0
2006-10-11 02:08:00,78.951,78.957,78.946,78.952,17600000.0
2006-10-11 02:09:00,78.949,78.949,78.935,78.942,15400000.0
2006-10-11 02:10:00,78.935,78.946,78.935,78.942,9600000.0
2006-10-11 02:12:00,78.95,78.957,78.947,78.948,11200000.0
2006-10-11 02:13:00,78.944,78.948,78.939,78.94,11200000.0
2006-10-11 02:14:00,78.945,78.947,78.941,78.941,11200000.0
2006-10-11 02:16:00,78.943,78.953,78.886,78.953,9600000.0
2006-10-11 02:17:00,78.952,78.953,78.945,78.951,11200000.0
2006-10-11 02:18:00,78.947,78.948,78.937,78.941,12800000.0
2006-10-11 02:19:00,78.935,78.938,78.927,78.935,12800000.0
2006-10-11 02:23:00,78.924,78.929,78.919,78.923,12800000.0
2006-10-11 02:25:00,78.917,78.927,78.917,78.919,17600000.0
2006-10-11 02:26:00,78.918,78.927,78.909,78.927,17600000.0
2006-10-11 02:27:00,78.926,78.936,78.922,78.936,17600000.0
2006-10-11 02:30:00,78.927,78.936,78.927,78.934,11200000.0
2006-10-11 02:31:00,78.932,78.934,78.916,78.924,17600000.0
2006-10-11 02:32:00,78.929,78.929,78.911,78.922,11200000.0
2006-10-11 02:33:00,78.92,78.927,78.913,78.927,11200000.0
2006-10-11 02:35:00,78.926,78.928,78.921,78.923,12800000.0
2006-10-11 02:37:00,78.924,78.933,78.922,78.922,12800000.0
2006-10-11 02:38:00,78.933,78.933,78.927,78.933,12800000.0
2006-10-11 02:39:00,78.929,78.935,78.925,78.931,16000000.0
2006-10-11 02:41:00,78.935,78.939,78.933,78.939,11200000.0
2006-10-11 02:43:00,78.93,78.935,78.927,78.927,11200000.0
2006-10-11 02:44:00,78.928,78.928,78.92,78.923,12800000.0
2006-10-11 02:45:00,78.917,78.925,78.915,78.92,11200000.0
2006-10-11 02:47:00,78.921,78.929,78.917,78.918,12800000.0
2006-10-11 02:49:00,78.928,78.928,78.921,78.924,17600000.0
2006-10-11 02:50:00,78.93,78.935,78.927,78.935,11200000.0
2006-10-11 02:51:00,78.93,78.934,78.919,78.93,11200000.0
2006-10-11 02:52:00,78.928,78.935,78.872,78.929,11200000.0
2006-10-11 02:53:00,78.93,78.933,78.921,78.921,11200000.0
2006-10-11 02:54:00,78.859,78.973,78.859,78.941,11200000.0
2006-10-11 02:55:00,78.921,78.926,78.921,78.925,11200000.0
2006-10-11 02:56:00,78.93,78.936,78.929,78.931,11200000.0
2006-10-11 02:57:00,78.935,78.943,78.928,78.943,11200000.0
2006-10-11 02:58:00,78.938,78.94,78.921,78.937,8000000.0
2006-10-11 02:59:00,78.935,78.94,78.932,78.94,11200000.0
2006-10-11 03:00:00,78.924,78.924,78.829,78.829,11200000.0
2006-10-11 03:01:00,78.929,78.933,78.92,78.925,11200000.0
2006-10-11 03:02:00,78.933,78.934,78.926,78.926,11200000.0
2006-10-11 03:07:00,78.923,78.93,78.917,78.921,14400000.0
2006-10-11 03:08:00,78.928,78.931,78.915,78.923,11200000.0
2006-10-11 03:09:00,78.925,78.929,78.923,78.925,11200000.0
2006-10-11 03:10:00,78.925,78.928,78.919,78.923,16000000.0
2006-10-11 03:13:00,78.93,78.935,78.929,78.93,16000000.0
2006-10-11 03:15:00,78.935,78.935,78.927,78.928,17600000.0
2006-10-11 03:19:00,78.923,78.927,78.918,78.925,12800000.0
2006-10-11 03:20:00,78.929,78.929,78.918,78.924,12800000.0
2006-10-11 03:23:00,78.921,78.921,78.905,78.913,9000000.0
2006-10-11 03:26:00,78.91,78.91,78.897,78.897,12800000.0
2006-10-11 03:27:00,78.906,78.91,78.9,78.907,13800000.0
2006-10-11 03:30:00,78.902,78.908,78.842,78.9,17600000.0
2006-10-11 03:33:00,78.901,78.909,78.901,78.903,11200000.0
2006-10-11 03:34:00,78.908,78.912,78.904,78.912,11200000.0
2006-10-11 03:35:00,78.907,78.907,78.896,78.901,17600000.0
2006-10-11 03:37:00,78.895,78.909,78.895,78.907,17600000.0
2006-10-11 03:38:00,78.883,78.904,78.883,78.904,12200000.0
2006-10-11 03:39:00,78.896,78.904,78.839,78.901,14400000.0
2006-10-11 03:40:00,78.905,78.908,78.898,78.908,12800000.0
2006-10-11 03:41:00,78.907,78.907,78.897,78.897,11200000.0
2006-10-11 03:43:00,78.903,78.905,78.89,78.9,11200000.0
2006-10-11 03:45:00,78.895,78.903,78.895,78.902,11200000.0
2006-10-11 03:47:00,78.91,78.914,78.904,78.912,11200000.0
2006-10-11 03:48:00,78.915,78.926,78.915,78.926,11200000.0
2006-10-11 03:49:00,78.928,78.929,78.921,78.924,16000000.0
2006-10-11 03:50:00,78.926,78.926,78.917,78.917,11200000.0
2006-10-11 03:51:00,78.916,78.923,78.914,78.923,8000000.0
2006-10-11 03:52:00,78.92,78.922,78.905,78.915,14400000.0
2006-10-11 03:53:00,78.913,78.913,78.907,78.907,9600000.0
2006-10-11 03:54:00,78.91,78.915,78.906,78.915,14400000.0
2006-10-11 03:55:00,78.913,78.917,78.897,78.908,14400000.0
2006-10-11 03:56:00,78.903,78.912,78.9,78.904,12800000.0
2006-10-11 03:57:00,78.909,78.92,78.908,78.92,12800000.0
2006-10-11 03:58:00,78.915,78.923,78.914,78.92,16000000.0
2006-10-11 03:59:00,78.921,78.921,78.912,78.913,12800000.0
2006-10-11 04:01:00,78.913,78.922,78.912,78.922,11200000.0
2006-10-11 04:03:00,78.926,78.932,78.926,78.929,12200000.0
2006-10-11 04:04:00,78.925,78.935,78.925,78.927,12800000.0
2006-10-11 04:07:00,78.918,78.922,78.908,78.908,14400000.0
2006-10-11 04:08:00,78.921,78.927,78.921,78.923,11200000.0
2006-10-11 04:11:00,78.924,78.928,78.919,78.926,12800000.0
2006-10-11 04:12:00,78.924,78.924,78.915,78.915,8000000.0
2006-10-11 04:16:00,78.925,78.925,78.915,78.915,11200000.0
2006-10-11 04:22:00,78.915,78.922,78.91,78.912,16000000.0
2006-10-11 04:24:00,78.917,78.92,78.914,78.915,12800000.0
2006-10-11 04:25:00,78.917,78.921,78.91,78.921,14400000.0
2006-10-11 04:26:00,78.92,78.923,78.915,78.917,14400000.0
2006-10-11 04:28:00,78.907,78.914,78.903,78.914,11200000.0
2006-10-11 04:29:00,78.91,78.911,78.901,78.903,12800000.0
2006-10-11 04:34:00,78.901,78.901,78.896,78.897,12800000.0
2006-10-11 04:37:00,78.894,78.897,78.887,78.892,12800000.0
2006-10-11 04:39:00,78.887,78.903,78.882,78.899,12800000.0
2006-10-11 04:40:00,78.901,78.901,78.893,78.893,11200000.0
2006-10-11 04:41:00,78.893,78.899,78.882,78.899,11200000.0
2006-10-11 04:42:00,78.902,78.904,78.882,78.896,12800000.0
2006-10-11 04:43:00,78.897,78.902,78.892,78.902,12800000.0
2006-10-11 04:44:00,78.908,78.908,78.9,78.9,9600000.0
2006-10-11 04:45:00,78.899,78.903,78.897,78.897,12800000.0
2006-10-11 04:46:00,78.899,78.899,78.891,78.899,14400000.0
2006-10-11 04:47:00,78.898,78.898,78.895,78.895,6400000.0
2006-10-11 04:50:00,78.896,78.896,78.887,78.891,11200000.0
2006-10-11 04:51:00,78.893,78.895,78.804,78.891,14400000.0
2006-10-11 04:52:00,78.891,78.895,78.887,78.891,11200000.0
2006-10-11 04:55:00,78.892,78.895,78.889,78.892,11200000.0
2006-10-11 04:58:00,78.89,78.893,78.881,78.881,8000000.0
2006-10-11 05:00:00,78.881,78.895,78.881,78.889,11200000.0
2006-10-11 05:02:00,78.903,78.903,78.894,78.896,14400000.0
2006-10-11 05:03:00,78.898,78.908,78.894,78.899,12800000.0
2006-10-11 05:04:00,78.907,78.907,78.898,78.904,8000000.0
2006-10-11 05:14:00,78.893,78.902,78.893,78.902,14400000.0
2006-10-11 05:16:00,78.901,78.901,78.835,78.893,16000000.0
2006-10-11 05:18:00,78.892,78.894,78.876,78.894,8000000.0
2006-10-11 05:23:00,78.891,78.892,78.884,78.885,12800000.0
2006-10-11 05:24:00,78.896,78.904,78.896,78.897,11600000.0
2006-10-11 05:26:00,78.901,78.906,78.9,78.904,12800000.0
2006-10-11 05:27:00,78.9,78.907,78.899,78.907,12800000.0
2006-10-11 05:28:00,78.898,78.91,78.896,78.91,11200000.0
2006-10-11 05:29:00,78.908,78.921,78.908,78.908,11200000.0
2006-10-11 05:30:00,78.921,78.926,78.91,78.915,16000000.0
2006-10-11 05:31:00,78.915,78.924,78.914,78.924,17600000.0
2006-10-11 05:36:00,78.919,78.928,78.91,78.91,15400000.0
2006-10-11 05:37:00,78.915,78.922,78.913,78.922,11200000.0
2006-10-11 05:38:00,78.92,78.92,78.902,78.918,16000000.0
2006-10-11 05:39:00,78.913,78.92,78.91,78.92,11200000.0
2006-10-11 05:42:00,78.908,78.912,78.902,78.904,11200000.0
2006-10-11 05:44:00,78.916,78.922,78.915,78.922,11200000.0
2006-10-11 05:45:00,78.915,78.92,78.915,78.919,15400000.0
2006-10-11 05:46:00,78.924,78.937,78.924,78.935,17600000.0
2006-10-11 05:47:00,78.936,78.942,78.936,78.939,14400000.0
2006-10-11 05:48:00,78.937,78.937,78.92,78.931,9600000.0
2006-10-11 05:49:00,78.929,78.939,78.929,78.931,17600000.0
2006-10-11 05:50:00,78.927,78.927,78.911,78.911,11200000.0
2006-10-11 05:51:00,78.918,78.922,78.916,78.916,11200000.0
2006-10-11 05:52:00,78.914,78.921,78.905,78.921,12800000.0
2006-10-11 05:54:00,78.916,78.928,78.916,78.928,9600000.0
2006-10-11 05:55:00,78.88,78.971,78.88,78.935,11200000.0
2006-10-11 05:57:00,78.92,78.921,78.915,78.917,12800000.0
2006-10-11 06:00:00,78.907,78.907,78.903,78.907,8000000.0
2006-10-11 06:05:00,78.906,78.91,78.896,78.902,14400000.0
2006-10-11 06:06:00,78.905,78.909,78.902,78.904,12800000.0
2006-10-11 06:08:00,78.902,78.91,78.902,78.906,11200000.0
2006-10-11 06:09:00,78.904,78.908,78.902,78.908,11200000.0
2006-10-11 06:12:00,78.911,78.915,78.905,78.915,11200000.0
2006-10-11 06:13:00,78.909,78.913,78.891,78.908,12800000.0
2006-10-11 06:16:00,78.908,78.919,78.908,78.919,8000000.0
2006-10-11 06:17:00,78.921,78.921,78.913,78.921,12800000.0
2006-10-11 06:18:00,78.92,78.921,78.915,78.915,12800000.0
2006-10-11 06:20:00,78.913,78.913,78.902,78.902,16000000.0
2006-10-11 06:27:00,78.909,78.909,78.893,78.907,14400000.0
2006-10-11 06:28:00,78.893,78.902,78.893,78.898,8000000.0
2006-10-11 06:30:00,78.896,78.902,78.896,78.897,14400000.0
2006-10-11 06:31:00,78.902,78.906,78.896,78.906,14400000.0
2006-10-11 06:32:00,78.904,78.91,78.893,78.905,12800000.0
2006-10-11 06:33:00,78.909,78.909,78.893,78.9,17600000.0
2006-10-11 06:38:00,78.898,78.908,78.895,78.908,16000000.0
2006-10-11 06:39:00,78.91,78.91,78.888,78.905,10600000.0
2006-10-11 06:40:00,78.907,78.908,78.899,78.905,9600000.0
2006-10-11 06:44:00,78.897,78.901,78.887,78.899,17600000.0
2006-10-11 06:46:00,78.901,78.901,78.893,78.893,12800000.0
2006-10-11 06:50:00,78.893,78.91,78.893,78.898,14400000.0
2006-10-11 06:53:00,78.897,78.902,78.895,78.898,17600000.0
2006-10-11 06:55:00,78.885,78.896,78.885,78.892,9000000.0
2006-10-11 06:56:00,78.89,78.894,78.889,78.894,11200000.0
2006-10-11 06:57:00,78.892,78.895,78.885,78.895,14400000.0
2006-10-11 06:58:00,78.894,78.894,78.887,78.887,12800000.0
2006-10-11 06:59:00,78.898,78.905,78.884,78.904,12800000.0
2006-10-11 07:00:00,78.909,78.909,78.9,78.903,16400000.0
2006-10-11 07:02:00,78.902,78.902,78.896,78.897,12800000.0
2006-10-11 07:03:00,78.885,78.898,78.885,78.897,12800000.0
2006-10-11 07:13:00,78.885,78.885,78.878,78.878,12800000.0
2006-10-11 07:14:00,78.864,78.882,78.864,78.877,11200000.0
2006-10-11 07:15:00,78.878,78.878,78.872,78.872,11200000.0
2006-10-11 07:16:00,78.871,78.873,78.868,78.871,10600000.0
2006-10-11 07:17:00,78.871,78.875,78.868,78.868,12800000.0
2006-10-11 07:20:00,78.867,78.868,78.855,78.862,12800000.0
2006-10-11 07:23:00,78.861,78.866,78.861,78.866,11200000.0
2006-10-11 07:25:00,78.866,78.868,78.853,78.868,16000000.0
2006-10-11 07:26:00,78.859,78.866,78.859,78.866,3200000.0
2006-10-11 07:27:00,78.858,78.865,78.858,78.862,16000000.0
2006-10-11 07:28:00,78.858,78.867,78.858,78.867,14400000.0
2006-10-11 07:29:00,78.866,78.868,78.859,78.864,11200000.0
2006-10-11 07:30:00,78.866,78.874,78.866,78.874,11200000.0
2006-10-11 07:31:00,78.874,78.878,78.868,78.868,17600000.0
2006-10-11 07:33:00,78.862,78.863,78.853,78.863,16000000.0
2006-10-11 07:34:00,78.87,78.87,78.86,78.86,12800000.0
2006-10-11 07:35:00,78.859,78.868,78.858,78.868,15400000.0
2006-10-11 07:37:00,78.865,78.867,78.859,78.859,11200000.0
2006-10-11 07:39:00,78.862,78.866,78.859,78.862,11200000.0
2006-10-11 07:40:00,78.861,78.866,78.859,78.866,10600000.0
2006-10-11 07:41:00,78.865,78.868,78.859,78.868,12800000.0
2006-10-11 07:43:00,78.863,78.87,78.858,78.858,12800000.0
2006-10-11 07:44:00,78.864,78.868,78.858,78.86,10600000.0
2006-10-11 07:46:00,78.859,78.862,78.856,78.858,11200000.0
2006-10-11 07:48:00,78.855,78.859,78.852,78.853,14400000.0
2006-10-11 07:49:00,78.859,78.86,78.854,78.859,17600000.0
2006-10-11 07:50:00,78.852,78.861,78.852,78.859,8000000.0
2006-10-11 07:54:00,78.855,78.855,78.848,78.854,11200000.0
2006-10-11 07:55:00,78.854,78.855,78.837,78.855,12800000.0
2006-10-11 07:56:00,78.847,78.849,78.838,78.844,16000000.0
2006-10-11 07:57:00,78.831,78.841,78.831,78.841,11200000.0
2006-10-11 07:58:00,78.843,78.843,78.832,78.837,11200000.0
2006-10-11 07:59:00,78.833,78.839,78.833,78.835,12800000.0
2006-10-11 08:00:00,78.839,78.848,78.837,78.845,8000000.0
2006-10-11 08:01:00,78.843,78.846,78.837,78.838,8000000.0
2006-10-11 08:02:00,78.841,78.846,78.841,78.845,4800000.0
2006-10-11 08:04:00,78.856,78.859,78.847,78.851,17600000.0
2006-10-11 08:07:00,78.857,78.865,78.854,78.865,11200000.0
2006-10-11 08:08:00,78.864,78.875,78.864,78.875,17600000.0
2006-10-11 08:09:00,78.885,78.893,78.873,78.873,12800000.0
2006-10-11 08:10:00,78.868,78.894,78.868,78.879,12800000.0
2006-10-11 08:11:00,78.88,78.88,78.864,78.871,11200000.0
2006-10-11 08:13:00,78.862,78.868,78.858,78.858,11200000.0
2006-10-11 08:16:00,78.865,78.865,78.85,78.865,11200000.0
2006-10-11 08:17:00,78.868,78.868,78.856,78.859,12800000.0
2006-10-11 08:19:00,78.856,78.864,78.849,78.855,14400000.0
2006-10-11 08:20:00,78.86,78.862,78.846,78.855,16000000.0
2006-10-11 08:22:00,78.855,78.861,78.855,78.857,11200000.0
2006-10-11 08:23:00,78.863,78.874,78.863,78.874,11200000.0
2006-10-11 08:24:00,78.877,78.88,78.875,78.875,9600000.0
2006-10-11 08:25:00,78.875,78.887,78.875,78.887,12800000.0
2006-10-11 08:26:00,78.896,78.901,78.807,78.898,8000000.0
2006-10-11 08:27:00,78.877,78.895,78.877,78.895,12800000.0
2006-10-11 08:29:00,78.901,78.901,78.893,78.901,14400000.0
2006-10-11 08:30:00,78.894,78.904,78.894,78.897,11200000.0
2006-10-11 08:31:00,78.898,78.91,78.898,78.91,12800000.0
2006-10-11 08:32:00,78.92,78.922,78.915,78.918,11200000.0
2006-10-11 08:33:00,78.917,78.921,78.913,78.915,11200000.0
2006-10-11 08:34:00,78.921,78.921,78.912,78.92,9600000.0
2006-10-11 08:35:00,78.92,78.92,78.901,78.904,17600000.0
2006-10-11 08:37:00,78.92,78.921,78.912,78.913,11200000.0
2006-10-11 08:38:00,78.91,78.915,78.905,78.912,11200000.0
2006-10-11 08:41:00,78.898,78.916,78.898,78.916,17600000.0
2006-10-11 08:42:00,78.919,78.923,78.915,78.923,12800000.0
2006-10-11 08:43:00,78.922,78.938,78.919,78.938,12800000.0
2006-10-11 08:44:00,78.942,78.95,78.941,78.947,12800000.0
2006-10-11 08:45:00,78.938,78.952,78.938,78.944,16000000.0
2006-10-11 08:46:00,78.941,78.947,78.941,78.941,11200000.0
2006-10-11 08:47:00,78.939,78.942,78.928,78.935,11200000.0
2006-10-11 08:48:00,78.94,78.943,78.939,78.939,12800000.0
2006-10-11 08:49:00,78.946,78.949,78.938,78.943,17600000.0
2006-10-11 08:50:00,78.944,78.945,78.93,78.934,12800000.0
2006-10-11 08:51:00,78.936,78.941,78.929,78.939,17600000.0
2006-10-11 08:52:00,78.939,78.942,78.932,78.942,11200000.0
2006-10-11 08:53:00,78.947,78.947,78.935,78.936,16000000.0
2006-10-11 08:54:00,78.941,78.941,78.924,78.924,3200000.0
2006-10-11 08:55:00,78.933,78.942,78.925,78.925,15400000.0
2006-10-11 08:56:00,78.936,78.94,78.933,78.933,11200000.0
2006-10-11 08:57:00,78.931,78.945,78.931,78.945,11200000.0
2006-10-11 08:58:00,78.947,78.951,78.947,78.95,9600000.0
2006-10-11 08:59:00,78.948,78.948,78.928,78.928,12800000.0
2006-10-11 09:01:00,78.909,78.917,78.907,78.914,11200000.0
2006-10-11 09:02:00,78.91,78.916,78.901,78.911,11200000.0
2006-10-11 09:03:00,78.906,78.906,78.885,78.895,16000000.0
2006-10-11 09:04:00,78.9,78.902,78.893,78.901,11200000.0
2006-10-11 09:05:00,78.9,78.91,78.9,78.9,11200000.0
2006-10-11 09:06:00,78.902,78.908,78.893,78.906,12800000.0
2006-10-11 09:08:00,78.911,78.919,78.907,78.91,12800000.0
2006-10-11 09:09:00,78.902,78.907,78.891,78.907,17600000.0
2006-10-11 09:10:00,78.907,78.908,78.902,78.905,12800000.0
2006-10-11 09:11:00,78.9,78.9,78.884,78.886,12800000.0
2006-10-11 09:12:00,78.86,78.868,78.86,78.868,13200000.0
2006-10-11 09:13:00,78.864,78.864,78.858,78.859,11200000.0
2006-10-11 09:14:00,78.859,78.867,78.855,78.863,11200000.0
2006-10-11 09:16:00,78.863,78.868,78.862,78.862,12800000.0
2006-10-11 09:18:00,78.847,78.851,78.842,78.851,14400000.0
2006-10-11 09:19:00,78.844,78.853,78.844,78.849,12800000.0
2006-10-11 09:20:00,78.857,78.862,78.852,78.862,16000000.0
2006-10-11 09:21:00,78.859,78.859,78.848,78.848,11200000.0
2006-10-11 09:22:00,78.841,78.841,78.829,78.832,17600000.0
2006-10-11 09:23:00,78.824,78.828,78.823,78.825,12800000.0
2006-10-11 09:24:00,78.734,78.825,78.734,78.812,10600000.0
2006-10-11 09:26:00,78.78,78.794,78.775,78.794,11600000.0
2006-10-11 09:27:00,78.785,78.789,78.782,78.782,11200000.0
2006-10-11 09:28:00,78.777,78.788,78.777,78.788,12800000.0
2006-10-11 09:30:00,78.792,78.81,78.792,78.81,12800000.0
2006-10-11 09:31:00,78.813,78.815,78.805,78.807,12800000.0
2006-10-11 09:32:00,78.805,78.83,78.805,78.815,14400000.0
2006-10-11 09:33:00,78.823,78.834,78.821,78.834,12800000.0
2006-10-11 09:34:00,78.834,78.836,78.828,78.835,11200000.0
2006-10-11 09:35:00,78.831,78.831,78.825,78.83,12800000.0
2006-10-11 09:36:00,78.829,78.833,78.827,78.832,9600000.0
2006-10-11 09:37:00,78.817,78.821,78.752,78.812,16000000.0
2006-10-11 09:38:00,78.816,78.819,78.808,78.812,11200000.0
2006-10-11 09:39:00,78.823,78.827,78.819,78.827,12800000.0
2006-10-11 09:40:00,78.834,78.835,78.809,78.823,14400000.0
2006-10-11 09:41:00,78.805,78.805,78.781,78.781,11200000.0
2006-10-11 09:42:00,78.762,78.773,78.759,78.759,16000000.0
2006-10-11 09:43:00,78.76,78.768,78.76,78.764,12800000.0
2006-10-11 09:45:00,78.775,78.78,78.769,78.775,12800000.0
2006-10-11 09:46:00,78.783,78.79,78.78,78.787,11200000.0
2006-10-11 09:47:00,78.781,78.788,78.776,78.788,12200000.0
2006-10-11 09:48:00,78.793,78.801,78.787,78.797,11200000.0
2006-10-11 09:49:00,78.8,78.803,78.794,78.799,12800000.0
2006-10-11 09:50:00,78.795,78.795,78.786,78.788,16000000.0
2006-10-11 09:51:00,78.785,78.794,78.785,78.794,16000000.0
2006-10-11 09:53:00,78.785,78.796,78.785,78.789,12800000.0
2006-10-11 09:54:00,78.79,78.79,78.784,78.79,17600000.0
2006-10-11 09:55:00,78.796,78.805,78.796,78.803,11200000.0
2006-10-11 09:56:00,78.813,78.815,78.806,78.81,14400000.0
2006-10-11 09:57:00,78.809,78.809,78.797,78.799,17600000.0
2006-10-11 09:59:00,78.811,78.813,78.8,78.809,17600000.0
2006-10-11 10:00:00,78.827,78.832,78.82,78.823,11200000.0
2006-10-11 10:01:00,78.815,78.826,78.815,78.819,12800000.0
2006-10-11 10:03:00,78.824,78.841,78.824,78.834,11200000.0
2006-10-11 10:04:00,78.843,78.848,78.843,78.845,8000000.0
2006-10-11 10:05:00,78.825,78.828,78.812,78.812,14200000.0
2006-10-11 10:06:00,78.829,78.839,78.829,78.832,16000000.0
2006-10-11 10:08:00,78.82,78.822,78.811,78.818,11200000.0
2006-10-11 10:09:00,78.813,78.815,78.801,78.81,12800000.0
2006-10-11 10:10:00,78.809,78.809,78.797,78.806,17600000.0
2006-10-11 10:11:00,78.811,78.815,78.803,78.81,11200000.0
2006-10-11 10:12:00,78.802,78.802,78.787,78.798,12800000.0
2006-10-11 10:14:00,78.788,78.794,78.786,78.789,11200000.0
2006-10-11 10:15:00,78.778,78.787,78.778,78.787,12800000.0
2006-10-11 10:16:00,78.783,78.783,78.777,78.78,12800000.0
2006-10-11 10:17:00,78.775,78.777,78.769,78.769,11200000.0
2006-10-11 10:18:00,78.774,78.776,78.754,78.772,11200000.0
2006-10-11 10:20:00,78.775,78.781,78.769,78.771,17600000.0
2006-10-11 10:21:00,78.759,78.786,78.759,78.786,16000000.0
2006-10-11 10:23:00,78.79,78.796,78.786,78.796,11200000.0
2006-10-11 10:24:00,78.799,78.807,78.799,78.806,12800000.0
2006-10-11 10:25:00,78.815,78.815,78.798,78.815,11200000.0
2006-10-11 10:26:00,78.814,78.814,78.804,78.807,4800000.0
2006-10-11 10:27:00,78.803,78.816,78.803,78.816,11200000.0
2006-10-11 10:28:00,78.813,78.813,78.8,78.81,12800000.0
2006-10-11 10:29:00,78.802,78.809,78.802,78.803,11200000.0
2006-10-11 10:30:00,78.805,78.81,78.801,78.806,8000000.0
2006-10-11 10:31:00,78.808,78.81,78.796,78.81,12800000.0
2006-10-11 10:33:00,78.804,78.813,78.804,78.812,10600000.0
2006-10-11 10:34:00,78.817,78.83,78.817,78.83,11200000.0
2006-10-11 10:35:00,78.844,78.86,78.844,78.86,11200000.0
2006-10-11 10:36:00,78.852,78.854,78.846,78.846,11200000.0
2006-10-11 10:37:00,78.857,78.868,78.773,78.859,11200000.0
2006-10-11 10:38:00,78.87,78.88,78.861,78.88,12800000.0
2006-10-11 10:39:00,78.875,78.882,78.872,78.875,11200000.0
2006-10-11 10:40:00,78.874,78.874,78.86,78.86,16000000.0
2006-10-11 10:42:00,78.868,78.868,78.853,78.863,11200000.0
2006-10-11 10:44:00,78.862,78.863,78.856,78.857,12800000.0
2006-10-11 10:45:00,78.848,78.854,78.846,78.847,12800000.0
2006-10-11 10:46:00,78.85,78.85,78.843,78.845,12800000.0
2006-10-11 10:47:00,78.839,78.843,78.818,78.836,13200000.0
2006-10-11 10:48:00,78.828,78.828,78.816,78.82,12800000.0
2006-10-11 10:49:00,78.803,78.82,78.803,78.82,11200000.0
2006-10-11 10:50:00,78.825,78.829,78.813,78.813,15400000.0
2006-10-11 10:52:00,78.823,78.823,78.811,78.811,11200000.0
2006-10-11 10:53:00,78.812,78.812,78.783,78.788,11200000.0
2006-10-11 10:54:00,78.801,78.802,78.791,78.802,17600000.0
2006-10-11 10:55:00,78.802,78.807,78.794,78.797,11200000.0
2006-10-11 10:56:00,78.812,78.821,78.812,78.812,17600000.0
2006-10-11 10:57:00,78.808,78.819,78.808,78.81,16000000.0
2006-10-11 10:59:00,78.811,78.824,78.808,78.816,10600000.0
2006-10-11 11:00:00,78.827,78.827,78.819,78.821,12800000.0
2006-10-11 11:01:00,78.82,78.82,78.811,78.811,12800000.0
2006-10-11 11:02:00,78.815,78.822,78.814,78.817,16000000.0
2006-10-11 11:04:00,78.819,78.821,78.813,78.814,14400000.0
2006-10-11 11:06:00,78.817,78.817,78.807,78.815,17000000.0
2006-10-11 11:07:00,78.808,78.808,78.789,78.808,17600000.0
2006-10-11 11:08:00,78.764,78.838,78.764,78.805,11200000.0
2006-10-11 11:09:00,78.805,78.81,78.799,78.805,17600000.0
2006-10-11 11:10:00,78.801,78.801,78.792,78.796,12800000.0
2006-10-11 11:12:00,78.811,78.821,78.804,78.804,17600000.0
2006-10-11 11:13:00,78.814,78.815,78.794,78.808,14400000.0
2006-10-11 11:14:00,78.81,78.812,78.805,78.805,11200000.0
2006-10-11 11:15:00,78.799,78.811,78.799,78.811,11200000.0
2006-10-11 11:16:00,78.822,78.842,78.822,78.842,12800000.0
2006-10-11 11:17:00,78.846,78.846,78.83,78.835,11200000.0
2006-10-11 11:18:00,78.837,78.837,78.828,78.834,12800000.0
2006-10-11 11:19:00,78.829,78.857,78.829,78.857,17600000.0
2006-10-11 11:20:00,78.869,78.878,78.863,78.868,12800000.0
2006-10-11 11:21:00,78.874,78.874,78.858,78.858,14400000.0
2006-10-11 11:22:00,78.85,78.859,78.848,78.859,12800000.0
2006-10-11 11:23:00,78.86,78.862,78.854,78.855,11200000.0
2006-10-11 11:24:00,78.867,78.867,78.851,78.864,12800000.0
2006-10-11 11:25:00,78.867,78.876,78.856,78.868,17600000.0
2006-10-11 11:26:00,78.874,78.88,78.872,78.873,13800000.0
2006-10-11 11:27:00,78.871,78.872,78.857,78.859,11200000.0
2006-10-11 11:28:00,78.861,78.87,78.861,78.87,14400000.0
2006-10-11 11:29:00,78.872,78.874,78.867,78.874,14400000.0
2006-10-11 11:30:00,78.877,78.889,78.876,78.88,14400000.0
2006-10-11 11:31:00,78.896,78.907,78.896,78.9,11200000.0
2006-10-11 11:32:00,78.893,78.9,78.893,78.896,17600000.0
2006-10-11 11:33:00,78.895,78.895,78.885,78.885,12800000.0
2006-10-11 11:34:00,78.887,78.894,78.882,78.882,12800000.0
2006-10-11 11:35:00,78.881,78.889,78.881,78.882,11200000.0
2006-10-11 11:36:00,78.878,78.885,78.877,78.885,12800000.0
2006-10-11 11:37:00,78.876,78.877,78.857,78.857,11200000.0
2006-10-11 11:38:00,78.85,78.856,78.847,78.847,11200000.0
2006-10-11 11:40:00,78.849,78.861,78.849,78.861,11200000.0
2006-10-11 11:43:00,78.86,78.863,78.846,78.863,11200000.0
2006-10-11 11:44:00,78.872,78.873,78.861,78.862,11200000.0
2006-10-11 11:45:00,78.858,78.86,78.854,78.854,14400000.0
2006-10-11 11:46:00,78.855,78.855,78.841,78.849,11200000.0
2006-10-11 11:48:00,78.844,78.844,78.822,78.832,11200000.0
2006-10-11 11:49:00,78.816,78.822,78.812,78.812,12800000.0
2006-10-11 11:51:00,78.804,78.804,78.79,78.791,11200000.0
2006-10-11 11:52:00,78.796,78.796,78.787,78.793,11200000.0
2006-10-11 11:54:00,78.799,78.803,78.792,78.803,14400000.0
2006-10-11 11:55:00,78.813,78.825,78.761,78.825,11200000.0
2006-10-11 11:56:00,78.825,78.833,78.824,78.826,12800000.0
2006-10-11 11:57:00,78.835,78.835,78.826,78.827,12800000.0
2006-10-11 11:58:00,78.828,78.828,78.822,78.823,11200000.0
2006-10-11 11:59:00,78.82,78.82,78.804,78.804,11200000.0
2006-10-11 12:00:00,78.812,78.815,78.808,78.808,11200000.0
2006-10-11 12:01:00,78.81,78.816,78.81,78.81,11200000.0
2006-10-11 12:04:00,78.823,78.823,78.807,78.817,17600000.0
2006-10-11 12:05:00,78.813,78.813,78.796,78.796,17600000.0
2006-10-11 12:07:00,78.804,78.82,78.804,78.82,11200000.0
2006-10-11 12:09:00,78.814,78.815,78.804,78.809,14400000.0
2006-10-11 12:11:00,78.808,78.808,78.798,78.798,12800000.0
2006-10-11 12:13:00,78.804,78.813,78.8,78.804,11200000.0
2006-10-11 12:14:00,78.804,78.804,78.791,78.799,12800000.0
2006-10-11 12:15:00,78.805,78.81,78.805,78.807,12800000.0
2006-10-11 12:16:00,78.8,78.82,78.799,78.82,12800000.0
2006-10-11 12:17:00,78.814,78.815,78.75,78.808,18000000.0
2006-10-11 12:18:00,78.804,78.825,78.804,78.821,16400000.0
2006-10-11 12:19:00,78.809,78.815,78.801,78.811,12800000.0
2006-10-11 12:20:00,78.813,78.821,78.806,78.809,14400000.0
2006-10-11 12:22:00,78.812,78.815,78.807,78.808,16000000.0
2006-10-11 12:24:00,78.804,78.804,78.79,78.79,12800000.0
2006-10-11 12:25:00,78.79,78.792,78.785,78.785,11200000.0
2006-10-11 12:26:00,78.778,78.779,78.774,78.775,11200000.0
2006-10-11 12:27:00,78.773,78.773,78.766,78.768,11200000.0
2006-10-11 12:28:00,78.765,78.775,78.759,78.773,12800000.0
2006-10-11 12:30:00,78.778,78.789,78.778,78.789,17000000.0
2006-10-11 12:31:00,78.785,78.793,78.778,78.787,12800000.0
2006-10-11 12:32:00,78.785,78.796,78.785,78.792,13200000.0
2006-10-11 12:33:00,78.796,78.796,78.786,78.792,14400000.0
2006-10-11 12:34:00,78.775,78.781,78.774,78.781,12800000.0
2006-10-11 12:35:00,78.78,78.784,78.777,78.781,11200000.0
2006-10-11 12:36:00,78.778,78.782,78.775,78.78,11200000.0
2006-10-11 12:39:00,78.766,78.777,78.766,78.77,16000000.0
2006-10-11 12:41:00,78.77,78.772,78.764,78.765,12800000.0
2006-10-11 12:44:00,78.764,78.774,78.758,78.771,17600000.0
2006-10-11 12:45:00,78.77,78.771,78.759,78.771,16000000.0
2006-10-11 12:46:00,78.775,78.777,78.77,78.777,12800000.0
2006-10-11 12:49:00,78.778,78.783,78.77,78.783,16000000.0
2006-10-11 12:50:00,78.79,78.795,78.785,78.789,14400000.0
2006-10-11 12:51:00,78.793,78.797,78.789,78.792,11200000.0
2006-10-11 12:52:00,78.796,78.796,78.78,78.785,11200000.0
2006-10-11 12:53:00,78.768,78.771,78.762,78.768,11200000.0
2006-10-11 12:54:00,78.771,78.771,78.76,78.763,12800000.0
2006-10-11 12:55:00,78.766,78.769,78.762,78.767,15400000.0
2006-10-11 12:56:00,78.764,78.768,78.764,78.764,11200000.0
2006-10-11 12:58:00,78.765,78.77,78.756,78.761,17600000.0
2006-10-11 12:59:00,78.757,78.769,78.757,78.763,15400000.0
2006-10-11 13:00:00,78.765,78.772,78.762,78.768,12800000.0
2006-10-11 13:01:00,78.761,78.77,78.758,78.77,14400000.0
2006-10-11 13:02:00,78.766,78.769,78.763,78.768,12800000.0
2006-10-11 13:03:00,78.768,78.768,78.747,78.758,16000000.0
2006-10-11 13:05:00,78.761,78.776,78.761,78.776,12800000.0
2006-10-11 13:06:00,78.783,78.783,78.77,78.77,3200000.0
2006-10-11 13:07:00,78.775,78.781,78.775,78.776,14400000.0
2006-10-11 13:08:00,78.783,78.79,78.783,78.783,17600000.0
2006-10-11 13:09:00,78.782,78.782,78.767,78.769,12800000.0
2006-10-11 13:10:00,78.766,78.776,78.749,78.769,16000000.0
2006-10-11 13:11:00,78.756,78.758,78.75,78.753,11200000.0
2006-10-11 13:12:00,78.758,78.758,78.744,78.744,12800000.0
2006-10-11 13:13:00,78.734,78.738,78.727,78.731,17600000.0
2006-10-11 13:14:00,78.735,78.741,78.723,78.723,12800000.0
2006-10-11 13:15:00,78.74,78.743,78.733,78.74,12800000.0
2006-10-11 13:16:00,78.73,78.74,78.73,78.736,17600000.0
2006-10-11 13:18:00,78.717,78.726,78.712,78.726,11200000.0
2006-10-11 13:19:00,78.719,78.719,78.711,78.718,16000000.0
2006-10-11 13:20:00,78.725,78.73,78.72,78.728,9600000.0
2006-10-11 13:21:00,78.739,78.743,78.728,78.743,11200000.0
2006-10-11 13:22:00,78.746,78.755,78.746,78.749,14400000.0
2006-10-11 13:23:00,78.745,78.745,78.734,78.738,12200000.0
2006-10-11 13:24:00,78.744,78.746,78.687,78.745,8000000.0
2006-10-11 13:27:00,78.743,78.756,78.74,78.756,12800000.0
2006-10-11 13:28:00,78.754,78.759,78.663,78.759,16000000.0
2006-10-11 13:30:00,78.761,78.776,78.76,78.773,12800000.0
2006-10-11 13:31:00,78.77,78.778,78.77,78.778,11200000.0
2006-10-11 13:32:00,78.777,78.777,78.771,78.771,11600000.0
2006-10-11 13:33:00,78.769,78.775,78.769,78.769,19200000.0
2006-10-11 13:34:00,78.785,78.785,78.777,78.778,14400000.0
2006-10-11 13:35:00,78.782,78.788,78.782,78.787,36800000.0
2006-10-11 13:36:00,78.787,78.787,78.778,78.778,17600000.0
2006-10-11 13:37:00,78.775,78.782,78.775,78.782,14400000.0
2006-10-11 13:38:00,78.777,78.777,78.76,78.761,33000000.0
2006-10-11 13:39:00,78.763,78.77,78.761,78.77,14400000.0
2006-10-11 13:40:00,78.77,78.777,78.77,78.774,40000000.0
2006-10-11 13:41:00,78.774,78.777,78.771,78.773,16000000.0
2006-10-11 13:46:00,78.781,78.798,78.781,78.798,24000000.0
2006-10-11 13:47:00,78.794,78.799,78.794,78.796,12800000.0
2006-10-11 13:48:00,78.786,78.789,78.78,78.781,12800000.0
2006-10-11 13:49:00,78.783,78.783,78.778,78.778,17600000.0
2006-10-11 13:51:00,78.777,78.784,78.777,78.783,24000000.0
2006-10-11 13:52:00,78.791,78.796,78.78,78.78,12800000.0
2006-10-11 13:53:00,78.784,78.791,78.784,78.786,17600000.0
2006-10-11 13:56:00,78.784,78.792,78.783,78.785,14400000.0
2006-10-11 13:58:00,78.79,78.79,78.782,78.782,14400000.0
2006-10-11 13:59:00,78.79,78.799,78.788,78.799,31400000.0
2006-10-11 14:00:00,78.803,78.823,78.803,78.823,47400000.0
2006-10-11 14:01:00,78.823,78.823,78.815,78.818,32000000.0
2006-10-11 14:02:00,78.819,78.827,78.819,78.827,14400000.0
2006-10-11 14:03:00,78.839,78.842,78.836,78.841,14400000.0
2006-10-11 14:04:00,78.841,78.847,78.841,78.846,11200000.0
2006-10-11 14:05:00,78.844,78.849,78.844,78.847,24000000.0
2006-10-11 14:06:00,78.845,78.845,78.835,78.842,36800000.0
2006-10-11 14:07:00,78.844,78.855,78.839,78.855,40400000.0
2006-10-11 14:08:00,78.853,78.855,78.846,78.846,16000000.0
2006-10-11 14:09:00,78.851,78.86,78.848,78.86,33600000.0
2006-10-11 14:11:00,78.855,78.863,78.854,78.861,14400000.0
2006-10-11 14:12:00,78.86,78.869,78.858,78.863,27200000.0
2006-10-11 14:13:00,78.869,78.869,78.861,78.864,14400000.0
2006-10-11 14:14:00,78.861,78.871,78.861,78.863,12800000.0
2006-10-11 14:15:00,78.865,78.869,78.857,78.857,28200000.0
2006-10-11 14:16:00,78.854,78.861,78.854,78.856,25600000.0
2006-10-11 14:17:00,78.852,78.863,78.85,78.861,12800000.0
2006-10-11 14:18:00,78.873,78.873,78.865,78.865,16000000.0
2006-10-11 14:19:00,78.861,78.861,78.852,78.852,12800000.0
2006-10-11 14:20:00,78.865,78.891,78.865,78.891,25600000.0
2006-10-11 14:21:00,78.887,78.889,78.88,78.889,28800000.0
2006-10-11 14:23:00,78.888,78.897,78.886,78.887,47400000.0
2006-10-11 14:24:00,78.882,78.882,78.87,78.875,12800000.0
2006-10-11 14:25:00,78.869,78.878,78.866,78.869,12800000.0
2006-10-11 14:26:00,78.867,78.87,78.863,78.865,12800000.0
2006-10-11 14:27:00,78.868,78.878,78.868,78.878,17600000.0
2006-10-11 14:30:00,78.862,78.864,78.857,78.858,22400000.0
2006-10-11 14:31:00,78.852,78.864,78.852,78.863,20800000.0
2006-10-11 14:33:00,78.859,78.866,78.859,78.86,24400000.0
2006-10-11 14:34:00,78.866,78.872,78.864,78.87,12800000.0
2006-10-11 14:35:00,78.865,78.865,78.854,78.854,14400000.0
2006-10-11 14:36:00,78.86,78.87,78.86,78.865,11600000.0
2006-10-11 14:39:00,78.865,78.867,78.853,78.86,12800000.0
2006-10-11 14:40:00,78.854,78.869,78.85,78.86,14400000.0
2006-10-11 14:41:00,78.86,78.866,78.858,78.858,55800000.0
2006-10-11 14:42:00,78.857,78.857,78.847,78.848,12800000.0
2006-10-11 14:43:00,78.849,78.855,78.847,78.855,25600000.0
2006-10-11 14:44:00,78.864,78.868,78.861,78.868,12800000.0
2006-10-11 14:45:00,78.869,78.869,78.861,78.864,11200000.0
2006-10-11 14:46:00,78.86,78.861,78.859,78.859,11200000.0
2006-10-11 14:47:00,78.854,78.867,78.852,78.867,16000000.0
2006-10-11 14:48:00,78.867,78.868,78.863,78.863,19200000.0
2006-10-11 14:49:00,78.864,78.874,78.862,78.874,32000000.0
2006-10-11 14:51:00,78.867,78.874,78.867,78.87,32000000.0
2006-10-11 14:52:00,78.867,78.868,78.863,78.868,12800000.0
2006-10-11 14:53:00,78.87,78.873,78.865,78.872,17600000.0
2006-10-11 14:54:00,78.874,78.878,78.872,78.874,12800000.0
2006-10-11 14:56:00,78.869,78.879,78.867,78.867,12800000.0
2006-10-11 14:57:00,78.89,78.913,78.89,78.913,12800000.0
2006-10-11 14:58:00,78.917,78.921,78.91,78.921,17600000.0
2006-10-11 15:00:00,78.921,78.923,78.914,78.917,14400000.0
2006-10-11 15:02:00,78.915,78.924,78.911,78.912,27200000.0
2006-10-11 15:06:00,78.902,78.902,78.893,78.893,11200000.0
2006-10-11 15:07:00,78.9,78.9,78.889,78.891,25600000.0
2006-10-11 15:09:00,78.892,78.908,78.888,78.902,16000000.0
2006-10-11 15:10:00,78.918,78.927,78.918,78.926,12800000.0
2006-10-11 15:11:00,78.932,78.932,78.927,78.932,32000000.0
2006-10-11 15:12:00,78.934,78.934,78.927,78.931,12800000.0
2006-10-11 15:13:00,78.925,78.925,78.921,78.921,44800000.0
2006-10-11 15:14:00,78.921,78.923,78.914,78.923,35200000.0
2006-10-11 15:15:00,78.928,78.932,78.927,78.931,22400000.0
2006-10-11 15:17:00,78.923,78.923,78.912,78.912,21800000.0
2006-10-11 15:22:00,78.925,78.933,78.925,78.933,12800000.0
2006-10-11 15:26:00,78.933,78.94,78.933,78.935,40000000.0
2006-10-11 15:27:00,78.931,78.931,78.925,78.925,28800000.0
2006-10-11 15:28:00,78.923,78.926,78.916,78.923,70400000.0
2006-10-11 15:29:00,78.92,78.923,78.834,78.923,46800000.0
2006-10-11 15:33:00,78.926,78.926,78.92,78.92,29800000.0
2006-10-11 15:38:00,78.923,78.93,78.921,78.927,58400000.0
2006-10-11 15:40:00,78.929,78.929,78.919,78.924,35200000.0
2006-10-11 15:42:00,78.921,78.921,78.915,78.915,43200000.0
2006-10-11 15:43:00,78.907,78.913,78.903,78.909,27200000.0
2006-10-11 15:45:00,78.907,78.907,78.888,78.898,16000000.0
2006-10-11 15:49:00,78.909,78.919,78.903,78.913,11200000.0
2006-10-11 15:51:00,78.913,78.915,78.907,78.908,12800000.0
2006-10-11 15:53:00,78.913,78.916,78.909,78.916,24000000.0
2006-10-11 15:54:00,78.915,78.921,78.915,78.918,28800000.0
2006-10-11 15:55:00,78.919,78.923,78.918,78.92,24000000.0
2006-10-11 15:56:00,78.917,78.922,78.913,78.921,51200000.0
2006-10-11 15:57:00,78.911,78.919,78.908,78.911,12800000.0
2006-10-11 15:58:00,78.913,78.913,78.899,78.901,19200000.0
2006-10-11 15:59:00,78.897,78.901,78.893,78.897,36800000.0
2006-10-11 16:00:00,78.895,78.907,78.895,78.9,51200000.0
2006-10-11 16:01:00,78.899,78.901,78.894,78.901,41600000.0
2006-10-11 16:02:00,78.895,78.911,78.895,78.91,11200000.0
2006-10-11 16:03:00,78.899,78.902,78.893,78.897,64000000.0
2006-10-11 16:04:00,78.894,78.894,78.885,78.885,44800000.0
2006-10-11 16:06:00,78.886,78.894,78.886,78.89,35200000.0
2006-10-11 16:07:00,78.894,78.897,78.88,78.897,32000000.0
2006-10-11 16:09:00,78.905,78.913,78.905,78.913,45200000.0
2006-10-11 16:11:00,78.908,78.915,78.907,78.913,14800000.0
2006-10-11 16:14:00,78.913,78.913,78.902,78.902,49600000.0
2006-10-11 16:15:00,78.909,78.91,78.902,78.905,59200000.0
2006-10-11 16:16:00,78.906,78.914,78.901,78.914,17600000.0
2006-10-11 16:17:00,78.908,78.908,78.9,78.907,38400000.0
2006-10-11 16:18:00,78.905,78.906,78.9,78.9,11200000.0
2006-10-11 16:19:00,78.9,78.901,78.892,78.901,22400000.0
2006-10-11 16:20:00,78.899,78.899,78.893,78.894,11200000.0
2006-10-11 16:21:00,78.889,78.892,78.879,78.881,27200000.0
2006-10-11 16:22:00,78.872,78.877,78.869,78.877,41600000.0
2006-10-11 16:23:00,78.88,78.88,78.864,78.864,43200000.0
2006-10-11 16:25:00,78.863,78.871,78.863,78.871,33600000.0
2006-10-11 16:27:00,78.867,78.876,78.867,78.875,35200000.0
2006-10-11 16:28:00,78.87,78.879,78.869,78.871,27200000.0
2006-10-11 16:30:00,78.875,78.885,78.858,78.858,11000000.0
2006-10-11 16:31:00,78.878,78.882,78.874,78.874,41600000.0
2006-10-11 16:32:00,78.873,78.884,78.873,78.879,12800000.0
2006-10-11 16:33:00,78.874,78.881,78.873,78.877,27200000.0
2006-10-11 16:34:00,78.865,78.875,78.861,78.874,35200000.0
2006-10-11 16:36:00,78.878,78.89,78.876,78.89,51200000.0
2006-10-11 16:37:00,78.886,78.889,78.882,78.884,41600000.0
2006-10-11 16:40:00,78.88,78.886,78.871,78.881,55400000.0
2006-10-11 16:41:00,78.876,78.887,78.872,78.881,73000000.0
2006-10-11 16:42:00,78.875,78.875,78.864,78.864,54400000.0
2006-10-11 16:43:00,78.868,78.873,78.865,78.869,17600000.0
2006-10-11 16:44:00,78.883,78.883,78.874,78.876,11200000.0
2006-10-11 16:45:00,78.87,78.879,78.868,78.871,57600000.0
2006-10-11 16:46:00,78.865,78.867,78.86,78.86,11200000.0
2006-10-11 16:48:00,78.862,78.874,78.862,78.864,52200000.0
2006-10-11 16:50:00,78.863,78.865,78.853,78.863,74600000.0
2006-10-11 16:52:00,78.851,78.856,78.847,78.847,46400000.0
2006-10-11 16:54:00,78.847,78.851,78.84,78.851,11200000.0
2006-10-11 16:55:00,78.85,78.86,78.847,78.86,27200000.0
2006-10-11 16:56:00,78.867,78.867,78.854,78.863,36200000.0
2006-10-11 16:58:00,78.868,78.877,78.868,78.872,12800000.0
2006-10-11 16:59:00,78.868,78.877,78.865,78.865,50600000.0
2006-10-11 17:01:00,78.874,78.874,78.862,78.864,40000000.0
2006-10-11 17:02:00,78.86,78.86,78.851,78.857,33600000.0
2006-10-11 17:03:00,78.864,78.876,78.858,78.874,44800000.0
2006-10-11 17:04:00,78.881,78.888,78.877,78.887,41600000.0
2006-10-11 17:05:00,78.893,78.899,78.889,78.894,54400000.0
2006-10-11 17:06:00,78.9,78.904,78.896,78.896,59200000.0
2006-10-11 17:08:00,78.894,78.905,78.894,78.898,68800000.0
2006-10-11 17:09:00,78.905,78.919,78.905,78.919,59200000.0
2006-10-11 17:10:00,78.917,78.917,78.91,78.913,25600000.0
2006-10-11 17:11:00,78.913,78.921,78.913,78.921,38400000.0
2006-10-11 17:12:00,78.924,78.927,78.916,78.927,25600000.0
2006-10-11 17:14:00,78.923,78.923,78.916,78.916,22400000.0
2006-10-11 17:15:00,78.915,78.915,78.902,78.903,19200000.0
2006-10-11 17:16:00,78.903,78.903,78.888,78.892,17600000.0
2006-10-11 17:17:00,78.893,78.893,78.882,78.882,38400000.0
2006-10-11 17:18:00,78.88,78.89,78.879,78.89,57600000.0
2006-10-11 17:19:00,78.887,78.892,78.884,78.885,24000000.0
2006-10-11 17:20:00,78.883,78.894,78.883,78.894,16000000.0
2006-10-11 17:21:00,78.893,78.896,78.888,78.896,28800000.0
2006-10-11 17:24:00,78.903,78.907,78.894,78.902,12800000.0
2006-10-11 17:25:00,78.901,78.901,78.889,78.893,17600000.0
2006-10-11 17:28:00,78.893,78.902,78.89,78.9,12800000.0
2006-10-11 17:29:00,78.901,78.903,78.891,78.896,27200000.0
2006-10-11 17:30:00,78.888,78.899,78.886,78.886,17400000.0
2006-10-11 17:32:00,78.886,78.886,78.868,78.869,52800000.0
2006-10-11 17:33:00,78.868,78.868,78.862,78.864,36800000.0
2006-10-11 17:35:00,78.865,78.865,78.845,78.845,43200000.0
2006-10-11 17:36:00,78.839,78.839,78.826,78.826,33600000.0
2006-10-11 17:39:00,78.838,78.838,78.827,78.836,16000000.0
2006-10-11 17:40:00,78.832,78.832,78.824,78.831,75200000.0
2006-10-11 17:41:00,78.842,78.842,78.834,78.834,12800000.0
2006-10-11 17:47:00,78.834,78.837,78.83,78.832,57600000.0
2006-10-11 17:48:00,78.828,78.828,78.821,78.822,57600000.0
2006-10-11 17:49:00,78.822,78.822,78.807,78.812,46400000.0
2006-10-11 17:50:00,78.807,78.815,78.807,78.814,8000000.0
2006-10-11 17:51:00,78.813,78.819,78.809,78.812,49600000.0
2006-10-11 17:52:00,78.801,78.804,78.796,78.798,43200000.0
2006-10-11 17:53:00,78.799,78.812,78.792,78.812,33600000.0
2006-10-11 17:54:00,78.818,78.824,78.813,78.823,37800000.0
2006-10-11 17:55:00,78.818,78.822,78.817,78.822,39400000.0
2006-10-11 17:56:00,78.821,78.823,78.816,78.823,45200000.0
2006-10-11 17:57:00,78.82,78.821,78.81,78.811,36800000.0
2006-10-11 17:58:00,78.815,78.815,78.807,78.808,17600000.0
2006-10-11 17:59:00,78.811,78.812,78.799,78.803,62400000.0
2006-10-11 18:00:00,78.808,78.809,78.799,78.799,51000000.0
2006-10-11 18:01:00,78.799,78.804,78.797,78.803,32000000.0
2006-10-11 18:03:00,78.795,78.796,78.787,78.796,36800000.0
2006-10-11 18:04:00,78.795,78.802,78.795,78.795,33600000.0
2006-10-11 18:05:00,78.794,78.796,78.789,78.791,12800000.0
2006-10-11 18:06:00,78.797,78.798,78.788,78.796,30400000.0
2006-10-11 18:08:00,78.788,78.792,78.784,78.791,84200000.0
2006-10-11 18:09:00,78.794,78.8,78.789,78.8,33600000.0
2006-10-11 18:10:00,78.802,78.802,78.786,78.797,16000000.0
2006-10-11 18:12:00,78.8,78.801,78.793,78.795,12800000.0
2006-10-11 18:13:00,78.805,78.805,78.8,78.803,27200000.0
2006-10-11 18:14:00,78.801,78.804,78.799,78.8,19200000.0
2006-10-11 18:15:00,78.804,78.804,78.796,78.798,30400000.0
2006-10-11 18:16:00,78.794,78.804,78.79,78.804,56400000.0
2006-10-11 18:17:00,78.799,78.805,78.796,78.799,43200000.0
2006-10-11 18:18:00,78.803,78.804,78.797,78.798,30400000.0
2006-10-11 18:19:00,78.795,78.795,78.789,78.792,46400000.0
2006-10-11 18:20:00,78.794,78.8,78.792,78.793,43200000.0
2006-10-11 18:22:00,78.788,78.788,78.776,78.777,33000000.0
2006-10-11 18:23:00,78.777,78.777,78.755,78.764,46400000.0
2006-10-11 18:24:00,78.765,78.769,78.76,78.769,52800000.0
2006-10-11 18:27:00,78.77,78.77,78.759,78.759,33600000.0
2006-10-11 18:28:00,78.756,78.765,78.756,78.764,12800000.0
2006-10-11 18:29:00,78.759,78.764,78.757,78.76,25600000.0
2006-10-11 18:30:00,78.764,78.764,78.752,78.756,36800000.0
2006-10-11 18:31:00,78.76,78.76,78.745,78.757,11200000.0
2006-10-11 18:34:00,78.76,78.761,78.756,78.759,19200000.0
2006-10-11 18:38:00,78.75,78.761,78.747,78.75,49600000.0
2006-10-11 18:39:00,78.758,78.761,78.752,78.759,76800000.0
2006-10-11 18:40:00,78.765,78.77,78.759,78.767,65600000.0
2006-10-11 18:41:00,78.763,78.774,78.76,78.773,72000000.0
2006-10-11 18:42:00,78.781,78.788,78.777,78.787,77200000.0
2006-10-11 18:43:00,78.793,78.794,78.789,78.794,49600000.0
2006-10-11 18:44:00,78.797,78.801,78.796,78.796,30400000.0
2006-10-11 18:46:00,78.794,78.794,78.784,78.791,12800000.0
2006-10-11 18:47:00,78.785,78.795,78.785,78.791,14400000.0
2006-10-11 18:48:00,78.793,78.794,78.786,78.789,28800000.0
2006-10-11 18:50:00,78.789,78.795,78.785,78.785,46400000.0
2006-10-11 18:51:00,78.796,78.796,78.786,78.792,12800000.0
2006-10-11 18:52:00,78.786,78.798,78.786,78.796,19200000.0
2006-10-11 18:56:00,78.801,78.801,78.788,78.791,16000000.0
2006-10-11 18:57:00,78.8,78.802,78.795,78.802,19200000.0
2006-10-11 18:59:00,78.804,78.81,78.804,78.809,32000000.0
2006-10-11 19:00:00,78.807,78.808,78.799,78.802,14400000.0
2006-10-11 19:05:00,78.805,78.815,78.803,78.815,17600000.0
2006-10-11 19:07:00,78.818,78.82,78.813,78.814,34600000.0
2006-10-11 19:08:00,78.82,78.825,78.82,78.825,22400000.0
2006-10-11 19:09:00,78.829,78.844,78.829,78.833,12800000.0
2006-10-11 19:10:00,78.834,78.836,78.828,78.831,17600000.0
2006-10-11 19:12:00,78.831,78.839,78.831,78.833,24000000.0
2006-10-11 19:14:00,78.84,78.84,78.829,78.83,12800000.0
2006-10-11 19:15:00,78.831,78.841,78.821,78.829,16000000.0
2006-10-11 19:17:00,78.833,78.835,78.828,78.835,14400000.0
2006-10-11 19:18:00,78.832,78.835,78.829,78.829,32000000.0
2006-10-11 19:22:00,78.838,78.841,78.831,78.839,14400000.0
2006-10-11 19:23:00,78.835,78.835,78.821,78.828,16000000.0
2006-10-11 19:27:00,78.825,78.836,78.825,78.836,14400000.0
2006-10-11 19:28:00,78.833,78.833,78.818,78.828,12800000.0
2006-10-11 19:29:00,78.827,78.834,78.822,78.822,12800000.0
2006-10-11 19:30:00,78.832,78.835,78.827,78.833,11200000.0
2006-10-11 19:31:00,78.841,78.851,78.841,78.848,11200000.0
2006-10-11 19:32:00,78.843,78.85,78.838,78.838,11200000.0
2006-10-11 19:33:00,78.843,78.843,78.835,78.838,12800000.0
2006-10-11 19:37:00,78.828,78.838,78.828,78.838,11200000.0
2006-10-11 19:41:00,78.836,78.836,78.828,78.833,11200000.0
2006-10-11 19:46:00,78.831,78.837,78.831,78.832,8000000.0
2006-10-11 19:48:00,78.831,78.838,78.822,78.834,12800000.0
2006-10-11 19:49:00,78.833,78.835,78.829,78.83,30400000.0
2006-10-11 19:50:00,78.834,78.835,78.832,78.835,12800000.0
2006-10-11 19:54:00,78.821,78.828,78.818,78.818,12800000.0
2006-10-11 19:58:00,78.824,78.829,78.823,78.829,11200000.0
2006-10-11 19:59:00,78.824,78.832,78.824,78.832,6400000.0
2006-10-11 20:00:00,78.843,78.878,78.843,78.878,17600000.0
2006-10-11 20:01:00,78.864,78.867,78.848,78.848,12800000.0
2006-10-11 20:02:00,78.847,78.875,78.847,78.875,17600000.0
2006-10-11 20:03:00,78.874,78.882,78.872,78.882,16000000.0
2006-10-11 20:04:00,78.898,78.92,78.898,78.92,30400000.0
2006-10-11 20:05:00,78.938,78.938,78.921,78.923,12800000.0
2006-10-11 20:06:00,78.921,78.925,78.917,78.925,11200000.0
2006-10-11 20:07:00,78.927,78.927,78.918,78.918,17000000.0
2006-10-11 20:08:00,78.905,78.907,78.89,78.894,38800000.0
2006-10-11 20:09:00,78.902,78.907,78.898,78.899,11200000.0
2006-10-11 20:10:00,78.893,78.916,78.893,78.904,14400000.0
2006-10-11 20:11:00,78.893,78.893,78.878,78.878,10600000.0
2006-10-11 20:12:00,78.877,78.882,78.877,78.88,11200000.0
2006-10-11 20:13:00,78.886,78.908,78.886,78.908,11200000.0
2006-10-11 20:14:00,78.907,78.908,78.845,78.902,14400000.0
2006-10-11 20:15:00,78.909,78.912,78.899,78.912,11200000.0
2006-10-11 20:16:00,78.923,78.929,78.92,78.922,28800000.0
2006-10-11 20:17:00,78.923,78.931,78.92,78.931,33600000.0
2006-10-11 20:18:00,78.942,78.952,78.932,78.952,11200000.0
2006-10-11 20:19:00,78.952,78.952,78.947,78.947,11200000.0
2006-10-11 20:20:00,78.949,78.961,78.949,78.961,19200000.0
2006-10-11 20:21:00,78.963,78.969,78.958,78.969,12800000.0
2006-10-11 20:22:00,78.968,78.979,78.968,78.969,14400000.0
2006-10-11 20:23:00,78.97,78.979,78.97,78.976,12800000.0
2006-10-11 20:24:00,78.972,78.98,78.972,78.973,16000000.0
2006-10-11 20:26:00,78.968,78.97,78.964,78.967,16000000.0
2006-10-11 20:27:00,78.978,78.981,78.975,78.976,15400000.0
2006-10-11 20:28:00,78.98,78.98,78.968,78.976,11200000.0
2006-10-11 20:29:00,78.973,78.986,78.973,78.986,12800000.0
2006-10-11 20:31:00,78.993,78.999,78.989,78.999,11200000.0
2006-10-11 20:32:00,79.005,79.005,79.002,79.002,3200000.0
2006-10-11 20:33:00,79.007,79.009,78.996,79.004,12800000.0
2006-10-11 20:34:00,79.0,79.0,78.991,78.991,11200000.0
2006-10-11 20:35:00,78.995,79.001,78.995,78.999,11200000.0
2006-10-11 20:36:00,79.005,79.005,78.993,79.005,16000000.0
2006-10-11 20:37:00,78.999,79.0,78.991,79.0,8000000.0
2006-10-11 20:38:00,78.992,79.001,78.992,78.996,12800000.0
2006-10-11 20:39:00,79.003,79.003,78.993,78.995,11200000.0
2006-10-11 20:40:00,78.995,78.995,78.977,78.99,11200000.0
2006-10-11 20:41:00,79.005,79.008,78.997,79.005,14400000.0
2006-10-11 20:42:00,79.021,79.03,79.018,79.019,11200000.0
2006-10-11 20:43:00,79.02,79.02,79.013,79.016,14400000.0
2006-10-11 20:44:00,79.027,79.027,79.019,79.019,6400000.0
2006-10-11 20:45:00,79.011,79.011,79.004,79.006,12800000.0
2006-10-11 20:46:00,78.999,79.005,78.998,78.999,14400000.0
2006-10-11 20:47:00,79.001,79.009,78.998,79.009,12800000.0
2006-10-11 20:48:00,79.003,79.008,79.0,79.008,17600000.0
2006-10-11 20:49:00,78.995,78.995,78.95,78.95,8000000.0
2006-10-11 20:50:00,78.951,78.958,78.948,78.958,14400000.0
2006-10-11 20:51:00,78.927,78.927,78.867,78.867,28800000.0
2006-10-11 20:52:00,78.822,78.899,78.822,78.899,11200000.0
2006-10-11 20:53:00,78.933,78.943,78.92,78.922,16000000.0
2006-10-11 20:54:00,78.938,78.965,78.938,78.965,14400000.0
2006-10-11 20:55:00,78.932,78.957,78.901,78.957,11200000.0
2006-10-11 20:56:00,78.962,78.97,78.958,78.962,16000000.0
2006-10-11 20:57:00,78.956,78.963,78.956,78.959,12800000.0
2006-10-11 20:59:00,78.959,78.959,78.954,78.957,11200000.0
2006-10-11 21:00:00,78.968,78.968,78.957,78.963,17600000.0
2006-10-11 21:01:00,78.96,78.974,78.955,78.974,11200000.0
2006-10-11 21:02:00,78.973,78.973,78.959,78.959,16000000.0
2006-10-11 21:03:00,78.951,78.951,78.943,78.944,11200000.0
2006-10-11 21:04:00,78.931,78.931,78.918,78.927,16000000.0
2006-10-11 21:05:00,78.935,78.947,78.925,78.947,12800000.0
2006-10-11 21:06:00,78.949,78.955,78.943,78.943,12800000.0
2006-10-11 21:07:00,78.951,78.953,78.938,78.947,14400000.0
2006-10-11 21:08:00,78.948,78.948,78.939,78.943,16000000.0
2006-10-11 21:09:00,78.914,78.933,78.913,78.933,8000000.0
2006-10-11 21:10:00,78.934,78.934,78.932,78.932,3200000.0
2006-10-11 21:12:00,78.936,78.946,78.936,78.946,12800000.0
2006-10-11 21:14:00,78.955,78.96,78.946,78.953,13200000.0
2006-10-11 21:15:00,78.953,78.966,78.953,78.959,14400000.0
2006-10-11 21:16:00,78.967,78.967,78.956,78.956,9600000.0
2006-10-11 21:19:00,78.961,78.961,78.95,78.953,17600000.0
2006-10-11 21:20:00,78.939,78.964,78.939,78.945,13800000.0
2006-10-11 21:21:00,78.949,78.956,78.949,78.953,11200000.0
2006-10-11 21:23:00,78.942,78.949,78.941,78.943,11200000.0
2006-10-11 21:24:00,78.947,78.955,78.94,78.94,11200000.0
2006-10-11 21:26:00,78.947,78.947,78.942,78.942,11200000.0
2006-10-11 21:27:00,78.943,78.947,78.94,78.94,11600000.0
2006-10-11 21:31:00,78.937,78.937,78.931,78.932,11200000.0
2006-10-11 21:32:00,78.934,78.934,78.92,78.921,14400000.0
2006-10-11 21:33:00,78.911,78.925,78.906,78.906,11200000.0
2006-10-11 21:34:00,78.888,78.908,78.888,78.904,17000000.0
2006-10-11 21:35:00,78.914,78.914,78.897,78.897,12800000.0
2006-10-11 21:36:00,78.887,78.908,78.887,78.908,9600000.0
2006-10-11 21:40:00,78.915,78.921,78.909,78.921,11200000.0
2006-10-11 21:41:00,78.923,78.93,78.917,78.917,12800000.0
2006-10-11 21:42:00,78.935,78.935,78.911,78.926,14400000.0
2006-10-11 21:43:00,78.938,78.943,78.931,78.932,14400000.0
2006-10-11 21:44:00,78.936,78.942,78.931,78.942,12800000.0
2006-10-11 21:47:00,78.931,78.94,78.928,78.94,11200000.0
2006-10-11 21:48:00,78.943,78.948,78.933,78.946,16000000.0
2006-10-11 21:50:00,78.943,78.948,78.932,78.942,12800000.0
2006-10-11 21:51:00,78.949,78.955,78.942,78.949,17600000.0
2006-10-11 21:53:00,78.953,78.955,78.95,78.953,11200000.0
2006-10-11 21:54:00,78.955,78.959,78.953,78.956,11200000.0
2006-10-11 21:55:00,78.968,78.968,78.957,78.965,11200000.0
2006-10-11 21:56:00,78.981,78.981,78.969,78.969,12800000.0
2006-10-11 21:57:00,78.97,78.975,78.967,78.967,17600000.0
2006-10-11 21:59:00,78.96,78.96,78.948,78.948,12800000.0
2006-10-11 22:01:00,78.957,78.96,78.954,78.958,11200000.0
2006-10-11 22:02:00,78.949,78.953,78.94,78.953,16000000.0
2006-10-11 22:04:00,78.947,78.953,78.946,78.953,16000000.0
2006-10-11 22:08:00,78.944,78.953,78.934,78.953,16000000.0
2006-10-11 22:09:00,78.944,78.953,78.937,78.953,12800000.0
2006-10-11 22:10:00,78.953,78.954,78.949,78.952,12800000.0
2006-10-11 22:11:00,78.962,78.962,78.949,78.953,8000000.0
2006-10-11 22:15:00,78.95,78.959,78.95,78.959,14400000.0
2006-10-11 22:16:00,78.966,78.972,78.96,78.972,12800000.0
2006-10-11 22:17:00,78.967,78.973,78.966,78.966,12800000.0
2006-10-11 22:18:00,78.974,78.982,78.973,78.981,16000000.0
2006-10-11 22:19:00,78.968,78.968,78.951,78.951,14400000.0
2006-10-11 22:20:00,78.954,78.962,78.949,78.96,12800000.0
2006-10-11 22:23:00,78.962,78.966,78.959,78.961,12800000.0
2006-10-11 22:24:00,78.953,78.956,78.949,78.949,11200000.0
2006-10-11 22:25:00,78.954,78.954,78.944,78.944,9600000.0
2006-10-11 22:26:00,78.948,78.961,78.948,78.951,17600000.0
2006-10-11 22:27:00,78.95,78.957,78.95,78.951,12800000.0
2006-10-11 22:31:00,78.946,78.954,78.941,78.944,12800000.0
2006-10-11 22:34:00,78.951,78.96,78.94,78.94,11200000.0
2006-10-11 22:35:00,78.956,78.961,78.952,78.956,12800000.0
2006-10-11 22:36:00,78.955,78.955,78.942,78.951,17600000.0
2006-10-11 22:40:00,78.943,78.961,78.943,78.961,11200000.0
2006-10-11 22:41:00,78.961,78.961,78.95,78.955,11200000.0
2006-10-11 22:44:00,78.954,78.961,78.951,78.959,12800000.0
2006-10-11 22:45:00,78.961,78.969,78.957,78.961,16000000.0
2006-10-11 22:46:00,78.975,78.982,78.969,78.982,11200000.0
2006-10-11 22:47:00,78.971,78.978,78.971,78.972,17600000.0
2006-10-11 22:49:00,78.962,78.972,78.962,78.972,12800000.0
2006-10-11 22:51:00,78.981,78.986,78.981,78.985,11200000.0
2006-10-11 22:52:00,78.98,78.993,78.98,78.993,11200000.0
2006-10-11 22:53:00,78.99,78.994,78.99,78.994,11200000.0
2006-10-11 22:55:00,78.987,78.999,78.987,78.995,12800000.0
2006-10-11 22:56:00,78.997,78.998,78.991,78.995,17600000.0
2006-10-11 22:57:00,78.993,78.999,78.992,78.995,17600000.0
2006-10-11 23:00:00,78.981,78.981,78.965,78.973,9600000.0
2006-10-11 23:01:00,78.977,78.977,78.963,78.963,14400000.0
2006-10-11 23:02:00,78.965,78.978,78.962,78.967,17600000.0
2006-10-11 23:03:00,78.974,78.974,78.964,78.964,16000000.0
2006-10-11 23:04:00,78.964,78.972,78.958,78.966,11200000.0
2006-10-11 23:05:00,78.959,78.965,78.959,78.965,33600000.0
2006-10-11 23:06:00,78.965,78.965,78.962,78.962,12800000.0
2006-10-11 23:07:00,78.967,78.968,78.959,78.965,12800000.0
2006-10-11 23:08:00,78.969,78.974,78.965,78.974,11200000.0
2006-10-11 23:12:00,78.973,78.975,78.966,78.971,16000000.0
2006-10-11 23:13:00,78.962,78.967,78.962,78.967,12800000.0
2006-10-11 23:14:00,78.97,78.974,78.954,78.973,11200000.0
2006-10-11 23:15:00,78.976,78.98,78.972,78.976,11200000.0
2006-10-11 23:16:00,78.974,78.974,78.966,78.969,12800000.0
2006-10-11 23:17:00,78.975,78.979,78.975,78.976,11200000.0
2006-10-11 23:18:00,78.973,78.981,78.973,78.981,11200000.0
2006-10-11 23:19:00,78.977,78.977,78.961,78.961,12800000.0
2006-10-11 23:20:00,78.961,78.974,78.956,78.974,14400000.0
2006-10-11 23:23:00,78.976,78.981,78.973,78.976,12800000.0
2006-10-11 23:27:00,78.976,78.981,78.974,78.981,17600000.0
2006-10-11 23:29:00,78.976,78.978,78.914,78.962,11200000.0
2006-10-11 23:31:00,78.968,78.979,78.968,78.974,12800000.0
2006-10-11 23:33:00,78.979,78.979,78.967,78.967,12800000.0
2006-10-11 23:36:00,78.973,78.979,78.973,78.973,12800000.0
2006-10-11 23:37:00,78.98,78.98,78.967,78.969,12800000.0
2006-10-11 23:40:00,78.969,78.975,78.958,78.969,35200000.0
2006-10-11 23:44:00,78.98,78.987,78.98,78.987,16000000.0
2006-10-11 23:45:00,78.983,78.986,78.97,78.984,11200000.0
2006-10-11 23:50:00,78.988,78.99,78.985,78.989,11200000.0
2006-10-11 23:51:00,78.989,78.991,78.972,78.985,12800000.0
2006-10-11 23:53:00,78.973,78.977,78.973,78.973,10600000.0
2006-10-11 23:54:00,78.964,78.97,78.943,78.964,14400000.0
2006-10-11 23:55:00,78.954,78.954,78.947,78.951,14400000.0
2006-10-11 23:56:00,78.861,78.997,78.861,78.953,11200000.0
2006-10-11 23:57:00,78.934,78.934,78.927,78.927,16000000.0
2006-10-11 23:58:00,78.926,78.927,78.906,78.927,11200000.0
2006-10-12 00:00:00,78.923,78.927,78.922,78.926,9600000.0
2006-10-12 00:01:00,78.93,78.939,78.93,78.939,12800000.0
2006-10-12 00:02:00,78.946,78.949,78.937,78.949,12800000.0
2006-10-12 00:05:00,78.941,78.951,78.933,78.945,10600000.0
2006-10-12 00:06:00,78.961,78.962,78.953,78.956,11200000.0
2006-10-12 00:08:00,78.958,78.968,78.947,78.968,12800000.0
2006-10-12 00:11:00,78.964,78.966,78.96,78.966,12200000.0
2006-10-12 00:12:00,78.969,78.969,78.959,78.963,8000000.0
2006-10-12 00:13:00,78.961,78.966,78.961,78.962,11200000.0
2006-10-12 00:15:00,78.964,78.967,78.951,78.963,14400000.0
2006-10-12 00:17:00,78.964,78.965,78.949,78.959,16000000.0
2006-10-12 00:18:00,78.957,78.964,78.954,78.964,9600000.0
2006-10-12 00:19:00,78.962,78.969,78.961,78.961,12800000.0
2006-10-12 00:20:00,78.947,78.948,78.941,78.944,17600000.0
2006-10-12 00:24:00,78.971,78.975,78.96,78.975,14400000.0
2006-10-12 00:30:00,78.973,78.973,78.967,78.972,8000000.0
2006-10-12 00:31:00,78.975,78.975,78.968,78.973,12800000.0
2006-10-12 00:32:00,78.961,78.968,78.953,78.962,12800000.0
2006-10-12 00:35:00,78.956,78.956,78.943,78.943,12800000.0
2006-10-12 00:37:00,78.949,78.956,78.949,78.953,12800000.0
2006-10-12 00:38:00,78.954,78.957,78.948,78.957,12800000.0
2006-10-12 00:39:00,78.957,78.968,78.953,78.964,17600000.0
2006-10-12 00:41:00,78.973,78.973,78.96,78.967,16000000.0
2006-10-12 00:42:00,78.947,78.965,78.947,78.965,12800000.0
2006-10-12 00:43:00,78.954,78.967,78.954,78.964,16000000.0
2006-10-12 00:46:00,78.966,78.967,78.959,78.964,14400000.0
2006-10-12 00:49:00,78.972,78.978,78.97,78.97,11200000.0
2006-10-12 00:51:00,78.983,78.994,78.973,78.99,11200000.0
2006-10-12 00:52:00,78.972,78.975,78.962,78.962,11200000.0
2006-10-12 00:58:00,78.971,78.979,78.967,78.979,12800000.0
2006-10-12 01:00:00,78.974,78.983,78.967,78.983,16000000.0
2006-10-12 01:01:00,78.982,78.986,78.979,78.979,14400000.0
2006-10-12 01:07:00,78.98,78.982,78.97,78.976,12800000.0
2006-10-12 01:09:00,78.98,78.98,78.97,78.98,17600000.0
2006-10-12 01:11:00,78.978,78.978,78.973,78.974,11200000.0
2006-10-12 01:12:00,78.979,78.982,78.973,78.973,16000000.0
2006-10-12 01:13:00,78.98,78.982,78.971,78.982,8000000.0
2006-10-12 01:15:00,78.983,78.99,78.978,78.988,12800000.0
2006-10-12 01:16:00,78.986,78.987,78.981,78.981,25600000.0
2006-10-12 01:18:00,78.981,78.985,78.975,78.984,12800000.0
2006-10-12 01:21:00,78.995,78.995,78.984,78.984,12800000.0
2006-10-12 01:22:00,78.987,78.993,78.985,78.993,12800000.0
2006-10-12 01:23:00,78.991,78.991,78.985,78.987,11200000.0
2006-10-12 01:26:00,78.988,78.991,78.984,78.99,11200000.0
2006-10-12 01:29:00,78.989,78.994,78.976,78.989,17600000.0
2006-10-12 01:30:00,78.991,78.993,78.989,78.989,11200000.0
2006-10-12 01:31:00,78.992,78.993,78.985,78.991,11200000.0
2006-10-12 01:32:00,78.991,78.993,78.985,78.987,12800000.0
2006-10-12 01:33:00,78.987,78.987,78.97,78.983,11200000.0
2006-10-12 01:34:00,78.983,78.987,78.979,78.987,24000000.0
2006-10-12 01:37:00,78.983,78.983,78.972,78.974,14400000.0
2006-10-12 01:38:00,78.981,78.982,78.963,78.972,17600000.0
2006-10-12 01:39:00,78.966,78.974,78.965,78.973,14400000.0
2006-10-12 01:40:00,78.968,78.968,78.947,78.959,11200000.0
2006-10-12 01:41:00,78.952,78.952,78.932,78.942,12800000.0
2006-10-12 01:43:00,78.96,78.963,78.957,78.962,11200000.0
2006-10-12 01:44:00,78.956,78.961,78.952,78.959,12800000.0
2006-10-12 01:46:00,78.953,78.966,78.952,78.964,16000000.0
2006-10-12 01:47:00,78.964,78.977,78.964,78.967,14200000.0
2006-10-12 01:48:00,78.969,78.976,78.957,78.966,12800000.0
2006-10-12 01:49:00,78.97,78.974,78.965,78.967,16000000.0
2006-10-12 01:51:00,78.973,78.978,78.971,78.978,11200000.0
2006-10-12 01:54:00,78.973,78.977,78.973,78.976,8000000.0
2006-10-12 01:57:00,78.972,78.974,78.968,78.97,11200000.0
2006-10-12 01:58:00,78.963,78.969,78.961,78.969,11200000.0
2006-10-12 02:01:00,78.969,78.976,78.963,78.976,17600000.0
2006-10-12 02:03:00,78.963,78.967,78.957,78.961,16000000.0
2006-10-12 02:04:00,78.964,78.966,78.96,78.96,12800000.0
2006-10-12 02:05:00,78.96,78.96,78.952,78.954,12800000.0
2006-10-12 02:06:00,78.961,78.967,78.961,78.963,12800000.0
2006-10-12 02:07:00,78.964,78.967,78.956,78.956,12800000.0
2006-10-12 02:11:00,78.966,78.968,78.952,78.965,12800000.0
2006-10-12 02:12:00,78.959,78.959,78.947,78.947,11200000.0
2006-10-12 02:15:00,78.946,78.951,78.939,78.946,11200000.0
2006-10-12 02:16:00,78.95,78.954,78.892,78.951,9600000.0
2006-10-12 02:17:00,78.948,78.954,78.948,78.949,11200000.0
2006-10-12 02:18:00,78.956,78.963,78.95,78.955,12800000.0
2006-10-12 02:19:00,78.95,78.959,78.95,78.959,12800000.0
2006-10-12 02:21:00,78.953,78.958,78.946,78.946,17600000.0
2006-10-12 02:23:00,78.944,78.951,78.941,78.941,12800000.0
2006-10-12 02:25:00,78.928,78.939,78.926,78.926,17600000.0
2006-10-12 02:28:00,78.929,78.936,78.925,78.93,13800000.0
2006-10-12 02:29:00,78.939,78.94,78.929,78.935,11200000.0
2006-10-12 02:30:00,78.938,78.95,78.938,78.947,11200000.0
2006-10-12 02:31:00,78.95,78.96,78.945,78.955,17600000.0
2006-10-12 02:32:00,78.959,78.962,78.944,78.962,11200000.0
2006-10-12 02:34:00,78.962,78.962,78.954,78.959,14800000.0
2006-10-12 02:36:00,78.958,78.959,78.957,78.958,12800000.0
2006-10-12 02:37:00,78.959,78.959,78.946,78.948,12800000.0
2006-10-12 02:39:00,78.954,78.96,78.951,78.951,16000000.0
2006-10-12 02:40:00,78.954,78.954,78.943,78.946,12800000.0
2006-10-12 02:41:00,78.946,78.955,78.943,78.955,11200000.0
2006-10-12 02:43:00,78.951,78.955,78.942,78.942,11200000.0
2006-10-12 02:44:00,78.944,78.953,78.938,78.953,12800000.0
2006-10-12 02:45:00,78.95,78.958,78.949,78.953,10600000.0
2006-10-12 02:46:00,78.955,78.961,78.954,78.961,12800000.0
2006-10-12 02:47:00,78.959,78.96,78.949,78.95,12800000.0
2006-10-12 02:49:00,78.955,78.956,78.946,78.951,17600000.0
2006-10-12 02:50:00,78.95,78.954,78.946,78.954,11200000.0
2006-10-12 02:52:00,78.954,78.96,78.894,78.95,11200000.0
2006-10-12 02:53:00,78.951,78.954,78.945,78.947,11200000.0
2006-10-12 02:54:00,78.89,79.008,78.89,78.968,11200000.0
2006-10-12 02:55:00,78.942,78.953,78.942,78.952,11200000.0
2006-10-12 02:56:00,78.951,78.956,78.949,78.956,11200000.0
2006-10-12 02:57:00,78.956,78.959,78.95,78.959,11200000.0
2006-10-12 02:58:00,78.953,78.958,78.94,78.956,8000000.0
2006-10-12 02:59:00,78.956,78.96,78.951,78.96,11200000.0
2006-10-12 03:01:00,78.956,78.959,78.944,78.946,11200000.0
2006-10-12 03:02:00,78.951,78.956,78.951,78.953,11200000.0
2006-10-12 03:03:00,78.955,78.967,78.952,78.967,14400000.0
2006-10-12 03:07:00,78.961,78.968,78.955,78.955,14400000.0
2006-10-12 03:09:00,78.958,78.967,78.954,78.967,11200000.0
2006-10-12 03:13:00,78.957,78.961,78.955,78.956,16000000.0
2006-10-12 03:14:00,78.956,78.957,78.954,78.954,10600000.0
2006-10-12 03:16:00,78.949,78.957,78.946,78.953,14400000.0
2006-10-12 03:20:00,78.957,78.961,78.951,78.961,12200000.0
2006-10-12 03:21:00,78.961,78.961,78.949,78.958,14400000.0
2006-10-12 03:25:00,78.947,78.956,78.947,78.948,17600000.0
2006-10-12 03:26:00,78.95,78.951,78.936,78.936,12800000.0
2006-10-12 03:28:00,78.947,78.947,78.939,78.939,10600000.0
2006-10-12 03:29:00,78.933,78.946,78.933,78.943,12800000.0
2006-10-12 03:30:00,78.948,78.948,78.884,78.945,17600000.0
2006-10-12 03:31:00,78.943,78.943,78.932,78.938,12800000.0
2006-10-12 03:32:00,78.928,78.928,78.918,78.918,8000000.0
2006-10-12 03:33:00,78.922,78.927,78.92,78.92,11200000.0
2006-10-12 03:34:00,78.927,78.933,78.921,78.926,11200000.0
2006-10-12 03:35:00,78.922,78.922,78.905,78.918,17600000.0
2006-10-12 03:37:00,78.911,78.927,78.911,78.925,17600000.0
2006-10-12 03:38:00,78.902,78.924,78.902,78.924,12800000.0
2006-10-12 03:42:00,78.921,78.927,78.916,78.924,12800000.0
2006-10-12 03:43:00,78.929,78.929,78.91,78.924,11200000.0
2006-10-12 03:45:00,78.921,78.927,78.917,78.918,11200000.0
2006-10-12 03:47:00,78.92,78.92,78.912,78.913,11200000.0
2006-10-12 03:48:00,78.912,78.913,78.909,78.912,11200000.0
2006-10-12 03:49:00,78.906,78.907,78.9,78.905,16000000.0
2006-10-12 03:51:00,78.907,78.907,78.896,78.901,8000000.0
2006-10-12 03:52:00,78.895,78.895,78.874,78.887,14400000.0
2006-10-12 03:53:00,78.891,78.892,78.889,78.889,9600000.0
2006-10-12 03:54:00,78.893,78.893,78.881,78.885,14400000.0
2006-10-12 03:55:00,78.88,78.886,78.873,78.886,14400000.0
2006-10-12 03:56:00,78.884,78.884,78.872,78.876,12800000.0
2006-10-12 03:57:00,78.88,78.888,78.879,78.888,12800000.0
2006-10-12 03:58:00,78.887,78.889,78.881,78.881,16000000.0
2006-10-12 03:59:00,78.894,78.894,78.886,78.887,12800000.0
2006-10-12 04:00:00,78.891,78.897,78.877,78.883,14400000.0
2006-10-12 04:01:00,78.889,78.894,78.884,78.892,11200000.0
2006-10-12 04:02:00,78.89,78.893,78.89,78.892,8000000.0
2006-10-12 04:03:00,78.906,78.909,78.903,78.904,12800000.0
2006-10-12 04:04:00,78.903,78.91,78.902,78.903,12800000.0
2006-10-12 04:05:00,78.912,78.918,78.912,78.918,11200000.0
2006-10-12 04:06:00,78.911,78.912,78.904,78.906,14400000.0
2006-10-12 04:07:00,78.897,78.908,78.895,78.895,14400000.0
2006-10-12 04:08:00,78.911,78.917,78.911,78.916,11200000.0
2006-10-12 04:09:00,78.911,78.915,78.903,78.915,11200000.0
2006-10-12 04:10:00,78.917,78.921,78.914,78.921,14400000.0
2006-10-12 04:11:00,78.922,78.922,78.911,78.914,12800000.0
2006-10-12 04:14:00,78.916,78.919,78.915,78.915,11200000.0
2006-10-12 04:15:00,78.923,78.923,78.912,78.921,12800000.0
2006-10-12 04:16:00,78.92,78.92,78.912,78.913,11200000.0
2006-10-12 04:17:00,78.922,78.924,78.915,78.924,14400000.0
2006-10-12 04:18:00,78.929,78.929,78.919,78.923,12800000.0
2006-10-12 04:24:00,78.913,78.913,78.907,78.907,12600000.0
2006-10-12 04:26:00,78.907,78.909,78.902,78.904,14400000.0
2006-10-12 04:28:00,78.9,78.908,78.897,78.908,11200000.0
2006-10-12 04:29:00,78.905,78.907,78.897,78.906,12800000.0
2006-10-12 04:32:00,78.899,78.901,78.893,78.897,12800000.0
2006-10-12 04:33:00,78.902,78.902,78.888,78.893,16000000.0
2006-10-12 04:34:00,78.895,78.895,78.889,78.894,12800000.0
2006-10-12 04:35:00,78.894,78.894,78.884,78.884,12800000.0
2006-10-12 04:36:00,78.893,78.893,78.884,78.884,6400000.0
2006-10-12 04:37:00,78.888,78.888,78.88,78.88,12800000.0
2006-10-12 04:39:00,78.881,78.895,78.878,78.885,12800000.0
2006-10-12 04:42:00,78.882,78.887,78.87,78.884,12200000.0
2006-10-12 04:45:00,78.883,78.883,78.873,78.876,12800000.0
2006-10-12 04:47:00,78.881,78.886,78.876,78.876,8000000.0
2006-10-12 04:54:00,78.877,78.881,78.876,78.878,12800000.0
2006-10-12 04:55:00,78.877,78.883,78.877,78.883,11200000.0
2006-10-12 04:57:00,78.876,78.883,78.867,78.883,11200000.0
2006-10-12 05:04:00,78.879,78.88,78.871,78.878,8000000.0
2006-10-12 05:05:00,78.87,78.88,78.87,78.872,11200000.0
2006-10-12 05:06:00,78.868,78.868,78.86,78.86,11200000.0
2006-10-12 05:08:00,78.861,78.861,78.842,78.854,11200000.0
2006-10-12 05:14:00,78.854,78.861,78.854,78.861,14400000.0
2006-10-12 05:16:00,78.868,78.868,78.801,78.86,16000000.0
2006-10-12 05:18:00,78.86,78.863,78.841,78.859,8000000.0
2006-10-12 05:19:00,78.854,78.864,78.853,78.858,16000000.0
2006-10-12 05:22:00,78.858,78.869,78.858,78.869,11200000.0
2006-10-12 05:23:00,78.864,78.865,78.855,78.855,12800000.0
2006-10-12 05:24:00,78.869,78.88,78.869,78.875,11200000.0
2006-10-12 05:25:00,78.883,78.883,78.873,78.877,12800000.0
2006-10-12 05:28:00,78.872,78.878,78.868,78.874,10600000.0
2006-10-12 05:29:00,78.871,78.881,78.865,78.865,11200000.0
2006-10-12 05:33:00,78.868,78.868,78.858,78.858,9600000.0
2006-10-12 05:34:00,78.854,78.866,78.854,78.858,16000000.0
2006-10-12 05:36:00,78.862,78.862,78.85,78.85,16000000.0
2006-10-12 05:37:00,78.854,78.863,78.853,78.863,11200000.0
2006-10-12 05:39:00,78.858,78.86,78.851,78.86,11200000.0
2006-10-12 05:43:00,78.866,78.87,78.865,78.865,11200000.0
2006-10-12 05:53:00,78.865,78.873,78.865,78.867,17600000.0
2006-10-12 05:56:00,78.855,78.873,78.855,78.873,12800000.0
2006-10-12 05:58:00,78.877,78.88,78.794,78.872,12800000.0
2006-10-12 06:02:00,78.881,78.881,78.86,78.86,12800000.0
2006-10-12 06:03:00,78.878,78.884,78.872,78.883,11200000.0
2006-10-12 06:05:00,78.881,78.886,78.873,78.886,14400000.0
2006-10-12 06:06:00,78.887,78.887,78.879,78.882,12800000.0
2006-10-12 06:07:00,78.886,78.888,78.88,78.88,11200000.0
2006-10-12 06:08:00,78.867,78.878,78.866,78.878,11200000.0
2006-10-12 06:11:00,78.875,78.881,78.87,78.879,17600000.0
2006-10-12 06:12:00,78.88,78.88,78.875,78.88,11200000.0
2006-10-12 06:15:00,78.865,78.867,78.865,78.865,8000000.0
2006-10-12 06:18:00,78.87,78.87,78.86,78.86,12800000.0
2006-10-12 06:20:00,78.864,78.873,78.862,78.862,16000000.0
2006-10-12 06:21:00,78.866,78.866,78.855,78.855,12800000.0
2006-10-12 06:22:00,78.862,78.875,78.862,78.875,12800000.0
2006-10-12 06:25:00,78.874,78.874,78.855,78.87,12800000.0
2006-10-12 06:26:00,78.87,78.876,78.864,78.872,12800000.0
2006-10-12 06:27:00,78.874,78.88,78.865,78.877,14400000.0
2006-10-12 06:28:00,78.864,78.873,78.864,78.871,8000000.0
2006-10-12 06:30:00,78.871,78.878,78.87,78.878,14400000.0
2006-10-12 06:31:00,78.868,78.874,78.864,78.869,14400000.0
2006-10-12 06:33:00,78.869,78.869,78.852,78.86,17600000.0
2006-10-12 06:35:00,78.865,78.867,78.856,78.862,12800000.0
2006-10-12 06:37:00,78.865,78.868,78.863,78.867,12800000.0
2006-10-12 06:43:00,78.831,78.907,78.831,78.885,16000000.0
2006-10-12 06:45:00,78.875,78.875,78.861,78.869,17600000.0
2006-10-12 06:47:00,78.874,78.875,78.867,78.871,13200000.0
2006-10-12 06:50:00,78.867,78.878,78.867,78.873,14400000.0
2006-10-12 06:51:00,78.873,78.876,78.87,78.874,12800000.0
2006-10-12 06:55:00,78.859,78.873,78.859,78.873,9600000.0
2006-10-12 06:57:00,78.879,78.883,78.875,78.879,14400000.0
2006-10-12 07:03:00,78.867,78.879,78.867,78.873,12800000.0
2006-10-12 07:06:00,78.872,78.876,78.869,78.87,12800000.0
2006-10-12 07:07:00,78.868,78.873,78.868,78.868,11200000.0
2006-10-12 07:10:00,78.854,78.87,78.854,78.868,9600000.0
2006-10-12 07:13:00,78.866,78.867,78.862,78.864,12800000.0
2006-10-12 07:14:00,78.856,78.877,78.856,78.865,11200000.0
2006-10-12 07:16:00,78.862,78.862,78.854,78.857,11200000.0
2006-10-12 07:17:00,78.858,78.862,78.855,78.855,12800000.0
2006-10-12 07:19:00,78.873,78.875,78.867,78.874,12800000.0
2006-10-12 07:20:00,78.872,78.875,78.864,78.872,12800000.0
2006-10-12 07:21:00,78.872,78.872,78.864,78.864,12800000.0
2006-10-12 07:22:00,78.866,78.874,78.866,78.872,17600000.0
2006-10-12 07:27:00,78.864,78.874,78.864,78.874,16000000.0
2006-10-12 07:28:00,78.878,78.886,78.878,78.88,14400000.0
2006-10-12 07:29:00,78.879,78.881,78.873,78.877,11200000.0
2006-10-12 07:30:00,78.884,78.889,78.881,78.889,10600000.0
2006-10-12 07:31:00,78.886,78.887,78.875,78.875,17000000.0
2006-10-12 07:32:00,78.878,78.881,78.873,78.88,17600000.0
2006-10-12 07:38:00,78.877,78.881,78.875,78.881,12800000.0
2006-10-12 07:39:00,78.879,78.882,78.875,78.878,11200000.0
2006-10-12 07:40:00,78.874,78.879,78.872,78.879,11200000.0
2006-10-12 07:42:00,78.881,78.881,78.875,78.876,12800000.0
2006-10-12 07:44:00,78.87,78.875,78.864,78.868,11200000.0
2006-10-12 07:45:00,78.87,78.878,78.87,78.87,11200000.0
2006-10-12 07:46:00,78.869,78.877,78.868,78.874,10600000.0
2006-10-12 07:49:00,78.875,78.879,78.868,78.878,17600000.0
2006-10-12 07:50:00,78.872,78.876,78.868,78.868,8000000.0
2006-10-12 07:54:00,78.869,78.869,78.863,78.863,11200000.0
2006-10-12 07:56:00,78.867,78.87,78.857,78.864,16000000.0
2006-10-12 07:58:00,78.862,78.862,78.853,78.856,11200000.0
2006-10-12 08:01:00,78.852,78.86,78.852,78.856,8000000.0
2006-10-12 08:02:00,78.862,78.862,78.856,78.858,6400000.0
2006-10-12 08:04:00,78.849,78.855,78.847,78.855,17000000.0
2006-10-12 08:08:00,78.848,78.848,78.821,78.822,17600000.0
2006-10-12 08:09:00,78.822,78.838,78.818,78.82,12800000.0
2006-10-12 08:10:00,78.808,78.827,78.808,78.817,12800000.0
2006-10-12 08:11:00,78.816,78.818,78.808,78.817,11200000.0
2006-10-12 08:12:00,78.802,78.816,78.802,78.807,16000000.0
2006-10-12 08:13:00,78.806,78.821,78.805,78.817,11200000.0
2006-10-12 08:14:00,78.821,78.821,78.809,78.809,12800000.0
2006-10-12 08:17:00,78.816,78.822,78.813,78.822,12800000.0
2006-10-12 08:18:00,78.811,78.818,78.811,78.813,12800000.0
2006-10-12 08:19:00,78.807,78.815,78.799,78.803,14400000.0
2006-10-12 08:20:00,78.808,78.815,78.797,78.808,16000000.0
2006-10-12 08:21:00,78.796,78.797,78.748,78.748,17600000.0
2006-10-12 08:24:00,78.758,78.761,78.758,78.761,9600000.0
2006-10-12 08:25:00,78.762,78.771,78.762,78.771,12800000.0
2006-10-12 08:26:00,78.77,78.77,78.675,78.765,7400000.0
2006-10-12 08:28:00,78.766,78.771,78.75,78.769,11200000.0
2006-10-12 08:31:00,78.752,78.759,78.752,78.755,12800000.0
2006-10-12 08:32:00,78.757,78.762,78.756,78.759,10600000.0
2006-10-12 08:33:00,78.761,78.78,78.761,78.776,11200000.0
2006-10-12 08:34:00,78.785,78.785,78.778,78.778,9600000.0
2006-10-12 08:35:00,78.787,78.802,78.78,78.796,17600000.0
2006-10-12 08:36:00,78.796,78.805,78.796,78.8,17600000.0
2006-10-12 08:37:00,78.794,78.794,78.776,78.776,11200000.0
2006-10-12 08:39:00,78.756,78.774,78.756,78.774,16000000.0
2006-10-12 08:40:00,78.78,78.785,78.776,78.776,16000000.0
2006-10-12 08:41:00,78.772,78.781,78.772,78.78,17000000.0
2006-10-12 08:42:00,78.775,78.783,78.775,78.783,12800000.0
2006-10-12 08:44:00,78.784,78.784,78.774,78.774,12800000.0
2006-10-12 08:45:00,78.765,78.777,78.765,78.766,16000000.0
2006-10-12 08:46:00,78.754,78.758,78.749,78.749,11200000.0
2006-10-12 08:47:00,78.751,78.758,78.743,78.753,11200000.0
2006-10-12 08:48:00,78.758,78.758,78.748,78.748,12800000.0
2006-10-12 08:49:00,78.757,78.763,78.753,78.753,17000000.0
2006-10-12 08:50:00,78.755,78.762,78.746,78.755,12800000.0
2006-10-12 08:51:00,78.759,78.77,78.754,78.77,17600000.0
2006-10-12 08:52:00,78.776,78.783,78.771,78.783,11200000.0
2006-10-12 08:53:00,78.781,78.781,78.766,78.766,16000000.0
2006-10-12 08:54:00,78.761,78.768,78.751,78.751,12800000.0
2006-10-12 08:55:00,78.771,78.777,78.761,78.761,16000000.0
2006-10-12 08:56:00,78.772,78.775,78.771,78.774,11200000.0
2006-10-12 08:59:00,78.773,78.788,78.773,78.786,12200000.0
2006-10-12 09:00:00,78.79,78.801,78.79,78.801,17600000.0
2006-10-12 09:01:00,78.799,78.8,78.789,78.789,11200000.0
2006-10-12 09:02:00,78.785,78.789,78.776,78.783,11200000.0
2006-10-12 09:03:00,78.779,78.783,78.764,78.777,16000000.0
2006-10-12 09:04:00,78.765,78.768,78.748,78.748,11200000.0
2006-10-12 09:05:00,78.731,78.743,78.729,78.743,11200000.0
2006-10-12 09:06:00,78.732,78.732,78.713,78.725,12800000.0
2006-10-12 09:07:00,78.73,78.73,78.721,78.722,12800000.0
2006-10-12 09:09:00,78.72,78.72,78.676,78.69,17600000.0
2006-10-12 09:10:00,78.697,78.697,78.683,78.683,12800000.0
2006-10-12 09:11:00,78.665,78.686,78.665,78.686,12800000.0
2006-10-12 09:12:00,78.674,78.676,78.665,78.676,12200000.0
2006-10-12 09:13:00,78.686,78.692,78.68,78.68,11200000.0
2006-10-12 09:14:00,78.669,78.686,78.669,78.683,11200000.0
2006-10-12 09:15:00,78.69,78.7,78.69,78.7,11200000.0
2006-10-12 09:16:00,78.693,78.702,78.693,78.697,12800000.0
2006-10-12 09:17:00,78.707,78.715,78.702,78.715,11200000.0
2006-10-12 09:19:00,78.707,78.722,78.707,78.722,12800000.0
2006-10-12 09:20:00,78.722,78.736,78.72,78.736,16000000.0
2006-10-12 09:22:00,78.717,78.717,78.708,78.712,17600000.0
2006-10-12 09:23:00,78.707,78.715,78.707,78.715,12800000.0
2006-10-12 09:24:00,78.635,78.74,78.635,78.71,11200000.0
2006-10-12 09:25:00,78.687,78.696,78.687,78.696,12800000.0
2006-10-12 09:26:00,78.697,78.706,78.69,78.695,11200000.0
2006-10-12 09:27:00,78.695,78.709,78.695,78.709,11200000.0
2006-10-12 09:28:00,78.705,78.717,78.705,78.717,12800000.0
2006-10-12 09:29:00,78.717,78.722,78.717,78.721,11200000.0
2006-10-12 09:30:00,78.714,78.716,78.711,78.715,12200000.0
2006-10-12 09:31:00,78.718,78.732,78.718,78.732,12800000.0
2006-10-12 09:32:00,78.722,78.74,78.718,78.723,14400000.0
2006-10-12 09:34:00,78.726,78.735,78.726,78.735,11200000.0
2006-10-12 09:35:00,78.733,78.734,78.728,78.731,12800000.0
2006-10-12 09:36:00,78.723,78.723,78.712,78.712,9600000.0
2006-10-12 09:37:00,78.705,78.718,78.65,78.718,16000000.0
2006-10-12 09:38:00,78.727,78.727,78.713,78.719,11200000.0
2006-10-12 09:40:00,78.725,78.731,78.711,78.728,14400000.0
2006-10-12 09:41:00,78.73,78.735,78.729,78.735,10600000.0
2006-10-12 09:42:00,78.735,78.748,78.735,78.748,16000000.0
2006-10-12 09:43:00,78.759,78.763,78.753,78.753,12800000.0
2006-10-12 09:45:00,78.764,78.768,78.76,78.766,12800000.0
2006-10-12 09:46:00,78.764,78.764,78.751,78.758,11200000.0
2006-10-12 09:47:00,78.755,78.762,78.753,78.762,12800000.0
2006-10-12 09:48:00,78.761,78.761,78.746,78.752,11200000.0
2006-10-12 09:49:00,78.753,78.755,78.746,78.746,12800000.0
2006-10-12 09:50:00,78.749,78.749,78.741,78.746,16400000.0
2006-10-12 09:53:00,78.741,78.753,78.741,78.746,12800000.0
2006-10-12 09:54:00,78.75,78.758,78.748,78.751,18000000.0
2006-10-12 09:55:00,78.749,78.759,78.749,78.757,11200000.0
2006-10-12 09:56:00,78.766,78.769,78.759,78.768,14400000.0
2006-10-12 09:57:00,78.765,78.768,78.759,78.761,17600000.0
2006-10-12 09:58:00,78.76,78.776,78.675,78.776,17600000.0
2006-10-12 10:00:00,78.783,78.79,78.777,78.783,11200000.0
2006-10-12 10:01:00,78.786,78.797,78.786,78.792,12800000.0
2006-10-12 10:02:00,78.791,78.791,78.782,78.784,16000000.0
2006-10-12 10:03:00,78.783,78.789,78.773,78.782,11200000.0
2006-10-12 10:05:00,78.779,78.784,78.767,78.767,14400000.0
2006-10-12 10:07:00,78.779,78.789,78.775,78.789,12800000.0
2006-10-12 10:08:00,78.786,78.788,78.779,78.784,11200000.0
2006-10-12 10:09:00,78.786,78.807,78.786,78.807,12800000.0
2006-10-12 10:10:00,78.821,78.831,78.818,78.831,17600000.0
2006-10-12 10:11:00,78.83,78.839,78.829,78.839,10600000.0
2006-10-12 10:12:00,78.841,78.841,78.823,78.832,12800000.0
2006-10-12 10:13:00,78.827,78.83,78.819,78.827,12800000.0
2006-10-12 10:14:00,78.831,78.832,78.824,78.824,11200000.0
2006-10-12 10:15:00,78.818,78.823,78.818,78.823,12800000.0
2006-10-12 10:16:00,78.821,78.831,78.821,78.827,12800000.0
2006-10-12 10:17:00,78.819,78.826,78.819,78.82,11200000.0
2006-10-12 10:18:00,78.827,78.829,78.807,78.824,11200000.0
2006-10-12 10:19:00,78.825,78.828,78.82,78.828,11200000.0
2006-10-12 10:20:00,78.835,78.845,78.827,78.844,17600000.0
2006-10-12 10:21:00,78.838,78.859,78.838,78.859,16000000.0
2006-10-12 10:22:00,78.86,78.86,78.844,78.844,11200000.0
2006-10-12 10:23:00,78.852,78.867,78.852,78.867,11200000.0
2006-10-12 10:24:00,78.856,78.867,78.856,78.856,12800000.0
2006-10-12 10:25:00,78.851,78.855,78.84,78.855,11200000.0
2006-10-12 10:27:00,78.852,78.859,78.85,78.859,11200000.0
2006-10-12 10:28:00,78.858,78.859,78.851,78.853,12800000.0
2006-10-12 10:31:00,78.844,78.844,78.826,78.836,12800000.0
2006-10-12 10:32:00,78.833,78.841,78.833,78.837,17600000.0
2006-10-12 10:33:00,78.836,78.841,78.834,78.834,10000000.0
2006-10-12 10:34:00,78.836,78.842,78.836,78.841,11200000.0
2006-10-12 10:35:00,78.841,78.844,78.835,78.839,11200000.0
2006-10-12 10:36:00,78.83,78.83,78.805,78.805,11200000.0
2006-10-12 10:37:00,78.79,78.795,78.704,78.784,11200000.0
2006-10-12 10:38:00,78.781,78.782,78.765,78.782,12800000.0
2006-10-12 10:40:00,78.771,78.774,78.762,78.762,15400000.0
2006-10-12 10:43:00,78.775,78.775,78.77,78.775,11200000.0
2006-10-12 10:44:00,78.771,78.775,78.767,78.775,12800000.0
2006-10-12 10:45:00,78.776,78.785,78.776,78.781,12800000.0
2006-10-12 10:46:00,78.771,78.771,78.763,78.765,12800000.0
2006-10-12 10:47:00,78.764,78.764,78.739,78.761,12800000.0
2006-10-12 10:48:00,78.762,78.762,78.751,78.762,12800000.0
2006-10-12 10:49:00,78.756,78.764,78.756,78.764,11200000.0
2006-10-12 10:50:00,78.76,78.76,78.74,78.74,16000000.0
2006-10-12 10:52:00,78.755,78.76,78.753,78.756,11200000.0
2006-10-12 10:53:00,78.756,78.756,78.735,78.742,11200000.0
2006-10-12 10:54:00,78.762,78.762,78.752,78.761,17600000.0
2006-10-12 10:55:00,78.762,78.767,78.756,78.758,11200000.0
2006-10-12 10:59:00,78.761,78.761,78.751,78.751,11200000.0
2006-10-12 11:00:00,78.755,78.755,78.745,78.753,12800000.0
2006-10-12 11:01:00,78.759,78.764,78.754,78.754,12800000.0
2006-10-12 11:04:00,78.752,78.756,78.746,78.754,14400000.0
2006-10-12 11:05:00,78.758,78.762,78.745,78.762,17600000.0
2006-10-12 11:07:00,78.77,78.77,78.752,78.764,17600000.0
2006-10-12 11:08:00,78.699,78.758,78.699,78.746,11200000.0
2006-10-12 11:09:00,78.76,78.768,78.756,78.763,17600000.0
2006-10-12 11:10:00,78.771,78.776,78.769,78.769,12800000.0
2006-10-12 11:11:00,78.768,78.776,78.763,78.776,11200000.0
2006-10-12 11:13:00,78.774,78.777,78.756,78.773,14400000.0
2006-10-12 11:15:00,78.773,78.78,78.769,78.78,11200000.0
2006-10-12 11:17:00,78.791,78.797,78.783,78.793,11200000.0
2006-10-12 11:18:00,78.797,78.797,78.789,78.795,12800000.0
2006-10-12 11:19:00,78.786,78.787,78.78,78.786,17600000.0
2006-10-12 11:20:00,78.79,78.795,78.782,78.791,12800000.0
2006-10-12 11:21:00,78.798,78.803,78.793,78.803,14400000.0
2006-10-12 11:22:00,78.806,78.808,78.797,78.802,12800000.0
2006-10-12 11:24:00,78.8,78.8,78.784,78.798,12800000.0
2006-10-12 11:26:00,78.802,78.81,78.798,78.81,14400000.0
2006-10-12 11:27:00,78.807,78.813,78.792,78.813,11200000.0
2006-10-12 11:28:00,78.817,78.827,78.817,78.827,13800000.0
2006-10-12 11:30:00,78.827,78.836,78.826,78.834,14400000.0
2006-10-12 11:32:00,78.834,78.838,78.824,78.83,17600000.0
2006-10-12 11:33:00,78.824,78.824,78.812,78.812,12800000.0
2006-10-12 11:35:00,78.823,78.829,78.822,78.822,11200000.0
2006-10-12 11:37:00,78.831,78.836,78.83,78.83,11200000.0
2006-10-12 11:39:00,78.822,78.822,78.805,78.814,11200000.0
2006-10-12 11:41:00,78.818,78.823,78.813,78.818,16000000.0
2006-10-12 11:46:00,78.812,78.812,78.798,78.809,11200000.0
2006-10-12 11:48:00,78.811,78.811,78.79,78.809,11200000.0
2006-10-12 11:50:00,78.816,78.823,78.814,78.823,12800000.0
2006-10-12 11:51:00,78.822,78.826,78.818,78.818,11200000.0
2006-10-12 11:54:00,78.817,78.817,78.806,78.81,14400000.0
2006-10-12 11:57:00,78.818,78.823,78.812,78.816,12800000.0
2006-10-12 11:58:00,78.809,78.809,78.798,78.798,11200000.0
2006-10-12 11:59:00,78.803,78.804,78.789,78.789,11200000.0
2006-10-12 12:00:00,78.794,78.795,78.79,78.794,11200000.0
2006-10-12 12:01:00,78.796,78.801,78.795,78.795,11200000.0
2006-10-12 12:02:00,78.797,78.809,78.797,78.807,14400000.0
2006-10-12 12:03:00,78.809,78.809,78.795,78.806,11200000.0
2006-10-12 12:04:00,78.809,78.809,78.794,78.804,17600000.0
2006-10-12 12:05:00,78.8,78.802,78.791,78.8,17600000.0
2006-10-12 12:07:00,78.8,78.803,78.795,78.799,11200000.0
2006-10-12 12:08:00,78.795,78.803,78.79,78.796,11200000.0
2006-10-12 12:09:00,78.798,78.808,78.798,78.802,14400000.0
2006-10-12 12:10:00,78.806,78.806,78.793,78.794,11200000.0
2006-10-12 12:11:00,78.804,78.809,78.799,78.799,12600000.0
2006-10-12 12:12:00,78.802,78.81,78.802,78.81,11600000.0
2006-10-12 12:13:00,78.808,78.81,78.8,78.806,11200000.0
2006-10-12 12:14:00,78.811,78.811,78.795,78.801,12200000.0
2006-10-12 12:16:00,78.79,78.81,78.79,78.801,12800000.0
2006-10-12 12:17:00,78.796,78.801,78.738,78.799,17600000.0
2006-10-12 12:18:00,78.796,78.803,78.793,78.793,16000000.0
2006-10-12 12:19:00,78.792,78.795,78.78,78.792,12800000.0
2006-10-12 12:20:00,78.794,78.794,78.773,78.776,14400000.0
2006-10-12 12:21:00,78.772,78.782,78.769,78.782,11200000.0
2006-10-12 12:22:00,78.781,78.786,78.775,78.786,16000000.0
2006-10-12 12:23:00,78.78,78.786,78.774,78.779,13800000.0
2006-10-12 12:25:00,78.785,78.788,78.779,78.779,11200000.0
2006-10-12 12:27:00,78.79,78.794,78.786,78.793,11200000.0
2006-10-12 12:28:00,78.786,78.793,78.78,78.791,12800000.0
2006-10-12 12:31:00,78.791,78.795,78.778,78.787,12200000.0
2006-10-12 12:32:00,78.781,78.794,78.781,78.783,12800000.0
2006-10-12 12:33:00,78.785,78.801,78.785,78.801,13800000.0
2006-10-12 12:34:00,78.805,78.83,78.805,78.83,12800000.0
2006-10-12 12:36:00,78.831,78.835,78.827,78.833,11200000.0
2006-10-12 12:38:00,78.832,78.836,78.744,78.833,17600000.0
2006-10-12 12:40:00,78.827,78.835,78.813,78.833,16000000.0
2006-10-12 12:41:00,78.832,78.836,78.824,78.824,12800000.0
2006-10-12 12:42:00,78.826,78.827,78.82,78.821,14400000.0
2006-10-12 12:43:00,78.822,78.827,78.815,78.827,12800000.0
2006-10-12 12:44:00,78.822,78.835,78.816,78.825,17600000.0
2006-10-12 12:45:00,78.818,78.824,78.812,78.824,16000000.0
2006-10-12 12:46:00,78.829,78.835,78.826,78.835,12800000.0
2006-10-12 12:47:00,78.839,78.84,78.823,78.835,12800000.0
2006-10-12 12:48:00,78.834,78.844,78.826,78.844,12800000.0
2006-10-12 12:49:00,78.843,78.843,78.832,78.839,16000000.0
2006-10-12 12:50:00,78.837,78.842,78.83,78.841,13800000.0
2006-10-12 12:54:00,78.843,78.843,78.83,78.83,12800000.0
2006-10-12 12:55:00,78.837,78.841,78.836,78.839,16000000.0
2006-10-12 12:56:00,78.842,78.85,78.841,78.845,11200000.0
2006-10-12 12:57:00,78.85,78.856,78.85,78.853,11200000.0
2006-10-12 12:58:00,78.851,78.855,78.842,78.849,17600000.0
2006-10-12 13:00:00,78.84,78.852,78.837,78.852,12800000.0
2006-10-12 13:01:00,78.847,78.848,78.84,78.846,14400000.0
2006-10-12 13:03:00,78.836,78.836,78.815,78.826,16000000.0
2006-10-12 13:04:00,78.822,78.831,78.822,78.827,11200000.0
2006-10-12 13:06:00,78.83,78.831,78.822,78.831,11200000.0
2006-10-12 13:07:00,78.834,78.834,78.821,78.821,14400000.0
2006-10-12 13:08:00,78.821,78.827,78.821,78.826,17600000.0
2006-10-12 13:09:00,78.829,78.829,78.814,78.82,12800000.0
2006-10-12 13:10:00,78.812,78.819,78.794,78.814,16000000.0
2006-10-12 13:11:00,78.805,78.82,78.805,78.82,11200000.0
2006-10-12 13:12:00,78.823,78.823,78.814,78.814,12800000.0
2006-10-12 13:13:00,78.818,78.818,78.805,78.806,17000000.0
2006-10-12 13:14:00,78.818,78.822,78.803,78.803,12800000.0
2006-10-12 13:15:00,78.818,78.823,78.814,78.823,12800000.0
2006-10-12 13:17:00,78.816,78.826,78.816,78.822,12800000.0
2006-10-12 13:18:00,78.809,78.816,78.802,78.813,11200000.0
2006-10-12 13:19:00,78.813,78.817,78.809,78.809,15400000.0
2006-10-12 13:20:00,78.812,78.818,78.808,78.814,9600000.0
2006-10-12 13:22:00,78.811,78.822,78.811,78.821,14400000.0
2006-10-12 13:27:00,78.823,78.845,78.82,78.845,12800000.0
2006-10-12 13:28:00,78.856,78.856,78.761,78.842,16000000.0
2006-10-12 13:29:00,78.834,78.843,78.831,78.843,11200000.0
2006-10-12 13:30:00,78.859,78.874,78.859,78.872,12800000.0
2006-10-12 13:31:00,78.872,78.879,78.872,78.879,11200000.0
2006-10-12 13:32:00,78.883,78.883,78.876,78.877,11200000.0
2006-10-12 13:33:00,78.87,78.874,78.869,78.873,19200000.0
2006-10-12 13:34:00,78.877,78.877,78.863,78.865,14400000.0
2006-10-12 13:35:00,78.869,78.895,78.869,78.895,36800000.0
2006-10-12 13:36:00,78.899,78.9,78.893,78.893,17600000.0
2006-10-12 13:37:00,78.899,78.901,78.894,78.894,14400000.0
2006-10-12 13:38:00,78.897,78.897,78.887,78.89,33600000.0
2006-10-12 13:39:00,78.893,78.895,78.886,78.895,14400000.0
2006-10-12 13:40:00,78.9,78.909,78.891,78.904,40000000.0
2006-10-12 13:41:00,78.917,78.925,78.917,78.919,16000000.0
2006-10-12 13:42:00,78.899,78.903,78.895,78.895,11200000.0
2006-10-12 13:43:00,78.901,78.901,78.892,78.898,27200000.0
2006-10-12 13:44:00,78.893,78.893,78.88,78.883,33600000.0
2006-10-12 13:45:00,78.889,78.895,78.883,78.884,21200000.0
2006-10-12 13:46:00,78.888,78.888,78.88,78.884,24400000.0
2006-10-12 13:48:00,78.877,78.877,78.866,78.873,12800000.0
2006-10-12 13:50:00,78.874,78.874,78.852,78.852,11200000.0
2006-10-12 13:51:00,78.874,78.882,78.874,78.882,24000000.0
2006-10-12 13:53:00,78.877,78.887,78.877,78.887,17600000.0
2006-10-12 13:54:00,78.888,78.888,78.882,78.882,25600000.0
2006-10-12 13:55:00,78.88,78.883,78.873,78.88,14400000.0
2006-10-12 13:56:00,78.883,78.888,78.882,78.882,14400000.0
2006-10-12 13:57:00,78.896,78.902,78.892,78.895,28800000.0
2006-10-12 13:59:00,78.88,78.887,78.877,78.887,32000000.0
2006-10-12 14:00:00,78.887,78.894,78.887,78.888,47400000.0
2006-10-12 14:01:00,78.888,78.888,78.878,78.878,32000000.0
2006-10-12 14:03:00,78.879,78.882,78.879,78.88,14400000.0
2006-10-12 14:04:00,78.877,78.88,78.876,78.876,11200000.0
2006-10-12 14:05:00,78.871,78.874,78.862,78.862,24000000.0
2006-10-12 14:06:00,78.86,78.861,78.851,78.86,36800000.0
2006-10-12 14:07:00,78.86,78.863,78.854,78.863,40000000.0
2006-10-12 14:08:00,78.86,78.868,78.859,78.859,16000000.0
2006-10-12 14:11:00,78.858,78.862,78.852,78.857,14400000.0
2006-10-12 14:12:00,78.863,78.87,78.859,78.859,27200000.0
2006-10-12 14:13:00,78.865,78.868,78.86,78.864,14400000.0
2006-10-12 14:14:00,78.867,78.88,78.867,78.88,12800000.0
2006-10-12 14:15:00,78.882,78.882,78.872,78.875,28800000.0
2006-10-12 14:16:00,78.867,78.877,78.867,78.87,25600000.0
2006-10-12 14:17:00,78.86,78.873,78.858,78.872,12800000.0
2006-10-12 14:18:00,78.888,78.888,78.88,78.887,16000000.0
2006-10-12 14:20:00,78.889,78.89,78.877,78.878,25600000.0
2006-10-12 14:21:00,78.872,78.872,78.857,78.863,28800000.0
2006-10-12 14:23:00,78.874,78.877,78.867,78.877,48000000.0
2006-10-12 14:24:00,78.875,78.875,78.863,78.863,12200000.0
2006-10-12 14:25:00,78.855,78.866,78.855,78.865,12800000.0
2006-10-12 14:26:00,78.866,78.869,78.861,78.861,12800000.0
2006-10-12 14:27:00,78.857,78.863,78.853,78.86,17600000.0
2006-10-12 14:28:00,78.858,78.858,78.84,78.842,11200000.0
2006-10-12 14:29:00,78.849,78.849,78.841,78.843,36800000.0
2006-10-12 14:30:00,78.792,78.858,78.792,78.858,22400000.0
2006-10-12 14:31:00,78.856,78.857,78.847,78.847,20800000.0
2006-10-12 14:32:00,78.836,78.836,78.824,78.824,8000000.0
2006-10-12 14:33:00,78.822,78.822,78.803,78.803,24000000.0
2006-10-12 14:34:00,78.796,78.797,78.789,78.797,12800000.0
2006-10-12 14:35:00,78.793,78.808,78.787,78.808,14400000.0
2006-10-12 14:36:00,78.812,78.817,78.809,78.809,11600000.0
2006-10-12 14:37:00,78.8,78.8,78.79,78.79,11200000.0
2006-10-12 14:38:00,78.775,78.784,78.768,78.784,56000000.0
2006-10-12 14:39:00,78.786,78.786,78.76,78.763,12800000.0
2006-10-12 14:40:00,78.754,78.769,78.751,78.76,14400000.0
2006-10-12 14:41:00,78.76,78.77,78.757,78.77,56000000.0
2006-10-12 14:42:00,78.77,78.781,78.768,78.775,12800000.0
2006-10-12 14:43:00,78.789,78.791,78.78,78.78,25000000.0
2006-10-12 14:44:00,78.785,78.79,78.782,78.79,12800000.0
2006-10-12 14:45:00,78.79,78.79,78.782,78.785,11200000.0
2006-10-12 14:46:00,78.786,78.79,78.782,78.79,11200000.0
2006-10-12 14:47:00,78.791,78.792,78.78,78.792,16000000.0
2006-10-12 14:48:00,78.799,78.807,78.799,78.807,19200000.0
2006-10-12 14:49:00,78.812,78.831,78.812,78.831,32000000.0
2006-10-12 14:50:00,78.848,78.859,78.848,78.859,28800000.0
2006-10-12 14:51:00,78.863,78.872,78.863,78.87,32400000.0
2006-10-12 14:52:00,78.868,78.868,78.864,78.864,12800000.0
2006-10-12 14:53:00,78.864,78.868,78.862,78.863,17600000.0
2006-10-12 14:54:00,78.863,78.863,78.848,78.848,12800000.0
2006-10-12 14:55:00,78.848,78.848,78.841,78.846,16000000.0
2006-10-12 14:56:00,78.842,78.849,78.836,78.836,12800000.0
2006-10-12 14:57:00,78.845,78.848,78.839,78.839,12800000.0
2006-10-12 14:58:00,78.847,78.86,78.84,78.86,17600000.0
2006-10-12 14:59:00,78.877,78.888,78.876,78.884,15400000.0
2006-10-12 15:00:00,78.88,78.886,78.878,78.879,14400000.0
2006-10-12 15:01:00,78.876,78.876,78.868,78.868,12800000.0
2006-10-12 15:02:00,78.871,78.871,78.855,78.864,27200000.0
2006-10-12 15:03:00,78.87,78.874,78.862,78.862,12800000.0
2006-10-12 15:04:00,78.86,78.87,78.86,78.869,11200000.0
2006-10-12 15:05:00,78.876,78.881,78.87,78.874,11200000.0
2006-10-12 15:06:00,78.876,78.883,78.869,78.869,11600000.0
2006-10-12 15:07:00,78.875,78.875,78.864,78.874,25600000.0
2006-10-12 15:08:00,78.87,78.87,78.866,78.866,3200000.0
2006-10-12 15:09:00,78.855,78.868,78.855,78.86,16000000.0
2006-10-12 15:10:00,78.866,78.866,78.854,78.865,12800000.0
2006-10-12 15:12:00,78.856,78.856,78.847,78.851,12800000.0
2006-10-12 15:13:00,78.839,78.84,78.834,78.834,45200000.0
2006-10-12 15:14:00,78.833,78.833,78.827,78.828,35200000.0
2006-10-12 15:15:00,78.818,78.818,78.806,78.806,22800000.0
2006-10-12 15:16:00,78.811,78.821,78.811,78.819,36800000.0
2006-10-12 15:17:00,78.823,78.834,78.823,78.831,22400000.0
2006-10-12 15:18:00,78.834,78.841,78.833,78.841,22400000.0
2006-10-12 15:20:00,78.833,78.833,78.827,78.828,24000000.0
2006-10-12 15:21:00,78.832,78.842,78.83,78.842,14400000.0
2006-10-12 15:23:00,78.834,78.834,78.827,78.832,48000000.0
2006-10-12 15:25:00,78.827,78.833,78.824,78.824,27200000.0
2006-10-12 15:27:00,78.824,78.826,78.819,78.819,28800000.0
2006-10-12 15:28:00,78.816,78.821,78.809,78.809,70800000.0
2006-10-12 15:29:00,78.819,78.871,78.739,78.814,45800000.0
2006-10-12 15:30:00,78.727,78.858,78.727,78.731,115200000.0
2006-10-12 15:31:00,78.801,78.801,78.79,78.79,60800000.0
2006-10-12 15:32:00,78.785,78.789,78.784,78.786,30400000.0
2006-10-12 15:33:00,78.784,78.793,78.784,78.793,30400000.0
2006-10-12 15:34:00,78.797,78.817,78.797,78.806,22400000.0
2006-10-12 15:35:00,78.814,78.818,78.807,78.813,33600000.0
2006-10-12 15:36:00,78.816,78.817,78.811,78.811,32000000.0
2006-10-12 15:37:00,78.81,78.81,78.804,78.805,29800000.0
2006-10-12 15:39:00,78.808,78.812,78.803,78.812,36200000.0
2006-10-12 15:40:00,78.811,78.815,78.803,78.807,35200000.0
2006-10-12 15:41:00,78.809,78.809,78.796,78.799,25600000.0
2006-10-12 15:43:00,78.782,78.795,78.782,78.793,26600000.0
2006-10-12 15:44:00,78.777,78.794,78.777,78.777,12800000.0
2006-10-12 15:45:00,78.771,78.777,78.76,78.776,16000000.0
2006-10-12 15:46:00,78.776,78.778,78.771,78.772,14400000.0
2006-10-12 15:47:00,78.773,78.778,78.771,78.774,29800000.0
2006-10-12 15:49:00,78.783,78.79,78.774,78.781,11200000.0
2006-10-12 15:51:00,78.779,78.782,78.775,78.776,12800000.0
2006-10-12 15:52:00,78.779,78.786,78.779,78.781,20800000.0
2006-10-12 15:54:00,78.798,78.806,78.797,78.801,28800000.0
2006-10-12 15:55:00,78.796,78.801,78.796,78.8,24400000.0
2006-10-12 15:56:00,78.798,78.805,78.794,78.803,51200000.0
2006-10-12 15:57:00,78.782,78.792,78.782,78.789,12800000.0
2006-10-12 15:58:00,78.789,78.789,78.778,78.781,19200000.0
2006-10-12 15:59:00,78.785,78.79,78.782,78.79,36800000.0
2006-10-12 16:00:00,78.79,78.799,78.79,78.798,51200000.0
2006-10-12 16:01:00,78.801,78.801,78.787,78.787,41600000.0
2006-10-12 16:02:00,78.777,78.788,78.777,78.781,11200000.0
2006-10-12 16:03:00,78.781,78.791,78.781,78.788,64000000.0
2006-10-12 16:04:00,78.784,78.791,78.783,78.789,44800000.0
2006-10-12 16:05:00,78.785,78.788,78.774,78.781,48000000.0
2006-10-12 16:06:00,78.78,78.785,78.778,78.781,35200000.0
2006-10-12 16:08:00,78.785,78.806,78.785,78.803,44800000.0
2006-10-12 16:09:00,78.802,78.807,78.798,78.806,44800000.0
2006-10-12 16:10:00,78.821,78.831,78.818,78.818,41600000.0
2006-10-12 16:11:00,78.813,78.816,78.809,78.81,14400000.0
2006-10-12 16:12:00,78.809,78.809,78.801,78.802,55400000.0
2006-10-12 16:15:00,78.823,78.83,78.821,78.83,59200000.0
2006-10-12 17:23:00,78.821,78.821,78.802,78.805,11200000.0
2006-10-12 17:24:00,78.805,78.805,78.789,78.801,12800000.0
2006-10-12 17:25:00,78.803,78.803,78.792,78.799,17600000.0
2006-10-12 17:28:00,78.804,78.815,78.804,78.814,13200000.0
2006-10-12 17:29:00,78.824,78.83,78.818,78.829,27200000.0
2006-10-12 17:30:00,78.82,78.83,78.82,78.82,17600000.0
2006-10-12 17:31:00,78.821,78.827,78.817,78.822,86800000.0
2006-10-12 17:32:00,78.823,78.829,78.82,78.827,52800000.0
2006-10-12 17:33:00,78.831,78.836,78.829,78.836,36200000.0
2006-10-12 17:35:00,78.835,78.835,78.826,78.827,43200000.0
2006-10-12 17:39:00,78.827,78.833,78.825,78.831,16000000.0
2006-10-12 17:40:00,78.824,78.824,78.815,78.815,75200000.0
2006-10-12 17:41:00,78.823,78.824,78.816,78.816,12800000.0
2006-10-12 17:43:00,78.824,78.825,78.809,78.82,17600000.0
2006-10-12 17:45:00,78.812,78.819,78.81,78.81,30400000.0
2006-10-12 17:46:00,78.813,78.821,78.811,78.811,41600000.0
2006-10-12 17:48:00,78.819,78.824,78.815,78.821,57000000.0
2006-10-12 17:49:00,78.826,78.83,78.819,78.825,46400000.0
2006-10-12 17:51:00,78.828,78.836,78.827,78.834,49600000.0
2006-10-12 17:54:00,78.835,78.835,78.824,78.828,38400000.0
2006-10-12 17:55:00,78.832,78.837,78.83,78.832,40000000.0
2006-10-12 17:56:00,78.827,78.828,78.82,78.825,44800000.0
2006-10-12 17:57:00,78.826,78.828,78.818,78.828,36800000.0
2006-10-12 17:58:00,78.831,78.836,78.828,78.834,17600000.0
2006-10-12 18:00:00,78.836,78.842,78.836,78.837,51200000.0
2006-10-12 18:01:00,78.835,78.835,78.826,78.826,31400000.0
2006-10-12 18:03:00,78.831,78.836,78.827,78.836,36800000.0
2006-10-12 18:04:00,78.834,78.842,78.833,78.833,33600000.0
2006-10-12 18:06:00,78.837,78.845,78.831,78.845,30400000.0
2006-10-12 18:07:00,78.835,78.835,78.824,78.835,11200000.0
2006-10-12 18:08:00,78.835,78.842,78.834,78.838,84800000.0
2006-10-12 18:09:00,78.838,78.842,78.833,78.842,33600000.0
2006-10-12 18:10:00,78.842,78.842,78.824,78.832,16000000.0
2006-10-12 18:12:00,78.826,78.826,78.82,78.821,12800000.0
2006-10-12 18:13:00,78.825,78.825,78.819,78.823,27200000.0
2006-10-12 18:15:00,78.831,78.831,78.823,78.824,30400000.0
2006-10-12 18:16:00,78.821,78.83,78.816,78.83,56000000.0
2006-10-12 18:17:00,78.827,78.831,78.824,78.824,43200000.0
2006-10-12 18:18:00,78.83,78.83,78.823,78.824,30800000.0
2006-10-12 18:20:00,78.813,78.818,78.811,78.817,43200000.0
2006-10-12 18:26:00,78.801,78.817,78.801,78.813,12800000.0
2006-10-12 18:27:00,78.824,78.824,78.816,78.816,33600000.0
2006-10-12 18:29:00,78.824,78.824,78.818,78.819,25600000.0
2006-10-12 18:34:00,78.815,78.821,78.814,78.821,19200000.0
2006-10-12 18:42:00,78.823,78.823,78.811,78.814,77800000.0
2006-10-12 18:44:00,78.813,78.819,78.813,78.819,30400000.0
2006-10-12 18:45:00,78.821,78.821,78.803,78.814,12800000.0
2006-10-12 18:47:00,78.819,78.827,78.811,78.811,14400000.0
2006-10-12 18:50:00,78.81,78.817,78.81,78.81,46400000.0
2006-10-12 18:55:00,78.82,78.824,78.81,78.816,22400000.0
2006-10-12 19:05:00,78.817,78.818,78.806,78.812,17600000.0
2006-10-12 19:10:00,78.799,78.799,78.793,78.793,17600000.0
2006-10-12 19:12:00,78.789,78.796,78.789,78.794,24000000.0
2006-10-12 19:19:00,78.787,78.788,78.779,78.787,11200000.0
2006-10-12 19:20:00,78.789,78.789,78.775,78.784,14400000.0
2006-10-12 19:22:00,78.776,78.782,78.769,78.782,14400000.0
2006-10-12 19:23:00,78.782,78.782,78.768,78.78,16000000.0
2006-10-12 19:25:00,78.781,78.787,78.78,78.781,12800000.0
2006-10-12 19:26:00,78.775,78.783,78.775,78.783,41000000.0
2006-10-12 19:27:00,78.786,78.792,78.784,78.786,14400000.0
2006-10-12 19:28:00,78.783,78.786,78.771,78.786,12800000.0
2006-10-12 19:33:00,78.782,78.782,78.772,78.774,12800000.0
2006-10-12 19:34:00,78.761,78.764,78.753,78.761,12800000.0
2006-10-12 19:35:00,78.757,78.763,78.751,78.757,17600000.0
2006-10-12 19:37:00,78.748,78.757,78.748,78.756,11200000.0
2006-10-12 19:38:00,78.756,78.764,78.756,78.756,11200000.0
2006-10-12 19:39:00,78.75,78.757,78.746,78.751,12800000.0
2006-10-12 19:41:00,78.746,78.761,78.745,78.761,11200000.0
2006-10-12 19:42:00,78.763,78.774,78.763,78.768,11200000.0
2006-10-12 19:44:00,78.775,78.775,78.764,78.773,11200000.0
2006-10-12 19:47:00,78.775,78.78,78.775,78.78,9600000.0
2006-10-12 19:48:00,78.783,78.783,78.769,78.775,12800000.0
2006-10-12 19:49:00,78.78,78.781,78.777,78.779,30400000.0
2006-10-12 19:50:00,78.775,78.778,78.773,78.775,12800000.0
2006-10-12 19:51:00,78.768,78.777,78.767,78.776,12800000.0
2006-10-12 19:55:00,78.784,78.784,78.777,78.778,11200000.0
2006-10-12 19:56:00,78.773,78.781,78.767,78.781,16000000.0
2006-10-12 19:57:00,78.791,78.791,78.783,78.784,12800000.0
2006-10-12 19:58:00,78.785,78.789,78.784,78.789,11200000.0
2006-10-12 19:59:00,78.786,78.787,78.783,78.787,11200000.0
2006-10-12 20:00:00,78.79,78.795,78.782,78.786,17600000.0
2006-10-12 20:01:00,78.791,78.791,78.775,78.775,12800000.0
2006-10-12 20:02:00,78.779,78.8,78.779,78.8,17600000.0
2006-10-12 20:05:00,78.802,78.802,78.788,78.794,12800000.0
2006-10-12 20:07:00,78.796,78.809,78.796,78.809,17600000.0
2006-10-12 20:08:00,78.811,78.811,78.795,78.798,38400000.0
2006-10-12 20:11:00,78.809,78.809,78.795,78.795,11200000.0
2006-10-12 20:12:00,78.799,78.81,78.799,78.807,11200000.0
2006-10-12 20:13:00,78.805,78.81,78.805,78.807,11200000.0
2006-10-12 20:17:00,78.803,78.807,78.795,78.803,33600000.0
2006-10-12 20:18:00,78.81,78.81,78.801,78.805,11200000.0
2006-10-12 20:19:00,78.802,78.809,78.802,78.808,11200000.0
2006-10-12 20:21:00,78.813,78.816,78.807,78.814,12800000.0
2006-10-12 20:22:00,78.81,78.825,78.81,78.816,14400000.0
2006-10-12 20:23:00,78.811,78.814,78.804,78.807,12800000.0
2006-10-12 20:27:00,78.813,78.819,78.811,78.811,16000000.0
2006-10-12 20:28:00,78.816,78.816,78.804,78.812,11200000.0
2006-10-12 20:29:00,78.8,78.804,78.793,78.798,12800000.0
2006-10-12 20:30:00,78.795,78.795,78.785,78.788,27200000.0
2006-10-12 20:31:00,78.791,78.796,78.789,78.796,11200000.0
2006-10-12 20:32:00,78.794,78.794,78.791,78.791,3200000.0
2006-10-12 20:35:00,78.78,78.78,78.769,78.769,11200000.0
2006-10-12 20:38:00,78.763,78.775,78.763,78.771,12800000.0
2006-10-12 20:40:00,78.782,78.782,78.766,78.774,11200000.0
2006-10-12 20:41:00,78.784,78.784,78.773,78.773,14400000.0
2006-10-12 20:42:00,78.776,78.782,78.774,78.779,11200000.0
2006-10-12 20:46:00,78.782,78.788,78.781,78.783,14400000.0
2006-10-12 20:47:00,78.79,78.797,78.786,78.797,12800000.0
2006-10-12 20:49:00,78.797,78.799,78.794,78.794,8000000.0
2006-10-12 20:50:00,78.803,78.803,78.791,78.799,13800000.0
2006-10-12 20:57:00,78.784,78.795,78.784,78.795,12800000.0
2006-10-12 20:58:00,78.791,78.793,78.784,78.786,11200000.0
2006-10-12 20:59:00,78.783,78.785,78.777,78.777,10600000.0
2006-10-12 21:01:00,78.771,78.771,78.755,78.771,11200000.0
2006-10-12 21:02:00,78.764,78.774,78.764,78.766,16000000.0
2006-10-12 21:04:00,78.756,78.756,78.742,78.745,16000000.0
2006-10-12 21:05:00,78.738,78.749,78.726,78.749,12800000.0
2006-10-12 21:06:00,78.738,78.749,78.738,78.739,12800000.0
2006-10-12 21:07:00,78.743,78.743,78.726,78.735,14400000.0
2006-10-12 21:08:00,78.744,78.75,78.738,78.75,16000000.0
2006-10-12 21:10:00,78.751,78.752,78.751,78.752,3200000.0
2006-10-12 21:19:00,78.75,78.75,78.739,78.742,17600000.0
2006-10-12 21:24:00,78.748,78.754,78.74,78.74,11200000.0
2006-10-12 21:27:00,78.749,78.749,78.743,78.743,6400000.0
2006-10-12 21:31:00,78.746,78.752,78.746,78.751,11200000.0
2006-10-12 21:32:00,78.753,78.759,78.749,78.759,14400000.0
2006-10-12 21:36:00,78.747,78.765,78.747,78.755,9600000.0
2006-10-12 21:38:00,78.751,78.791,78.676,78.676,12800000.0
2006-10-12 21:41:00,78.758,78.768,78.752,78.752,12800000.0
2006-10-12 21:42:00,78.761,78.766,78.743,78.761,14400000.0
2006-10-12 21:43:00,78.759,78.763,78.754,78.759,14400000.0
2006-10-12 21:48:00,78.762,78.762,78.744,78.755,16000000.0
2006-10-12 21:55:00,78.757,78.757,78.745,78.745,11200000.0
2006-10-12 21:56:00,78.747,78.747,78.738,78.74,12800000.0
2006-10-12 21:57:00,78.742,78.75,78.742,78.748,17600000.0
2006-10-12 22:00:00,78.744,78.744,78.729,78.729,18000000.0
2006-10-12 22:01:00,78.737,78.737,78.729,78.732,11200000.0
2006-10-12 22:02:00,78.73,78.73,78.719,78.721,15400000.0
2006-10-12 22:03:00,78.713,78.725,78.713,78.725,18000000.0
2006-10-12 22:04:00,78.733,78.734,78.719,78.719,16000000.0
2006-10-12 22:05:00,78.722,78.723,78.71,78.71,11200000.0
2006-10-12 22:06:00,78.719,78.72,78.718,78.72,6400000.0
2006-10-12 22:07:00,78.715,78.715,78.707,78.707,16000000.0
2006-10-12 22:11:00,78.723,78.726,78.72,78.726,8000000.0
2006-10-12 22:12:00,78.725,78.725,78.717,78.723,12800000.0
2006-10-12 22:13:00,78.71,78.727,78.707,78.727,12800000.0
2006-10-12 22:15:00,78.723,78.723,78.713,78.718,14400000.0
2006-10-12 22:17:00,78.719,78.729,78.719,78.721,12800000.0
2006-10-12 22:18:00,78.723,78.732,78.723,78.73,16000000.0
2006-10-12 22:19:00,78.726,78.728,78.713,78.713,14400000.0
2006-10-12 22:20:00,78.718,78.731,78.718,78.722,12800000.0
2006-10-12 22:21:00,78.709,78.715,78.708,78.71,17600000.0
2006-10-12 22:22:00,78.714,78.714,78.707,78.708,8000000.0
2006-10-12 22:24:00,78.701,78.708,78.701,78.703,11200000.0
2006-10-12 22:25:00,78.714,78.716,78.708,78.712,9000000.0
2006-10-12 22:26:00,78.71,78.72,78.71,78.713,17600000.0
2006-10-12 22:27:00,78.712,78.716,78.711,78.712,13200000.0
2006-10-12 22:30:00,78.716,78.716,78.707,78.707,17600000.0
2006-10-12 22:33:00,78.711,78.716,78.704,78.712,11200000.0
2006-10-12 22:34:00,78.712,78.712,78.685,78.685,11200000.0
2006-10-12 22:35:00,78.7,78.709,78.698,78.708,12200000.0
2006-10-12 22:36:00,78.711,78.711,78.697,78.707,17600000.0
2006-10-12 22:37:00,78.708,78.708,78.701,78.701,25600000.0
2006-10-12 22:39:00,78.704,78.708,78.702,78.702,12800000.0
2006-10-12 22:40:00,78.699,78.711,78.699,78.711,11200000.0
2006-10-12 22:42:00,78.704,78.71,78.701,78.704,17600000.0
2006-10-12 22:44:00,78.704,78.707,78.7,78.701,12800000.0
2006-10-12 22:45:00,78.7,78.701,78.688,78.695,16000000.0
2006-10-12 22:46:00,78.705,78.705,78.694,78.702,11200000.0
2006-10-12 22:47:00,78.699,78.709,78.699,78.701,17000000.0
2006-10-12 22:48:00,78.704,78.709,78.701,78.701,8000000.0
2006-10-12 22:49:00,78.688,78.688,78.685,78.685,12800000.0
2006-10-12 22:50:00,78.697,78.699,78.687,78.69,11200000.0
2006-10-12 22:51:00,78.698,78.698,78.686,78.686,11200000.0
2006-10-12 22:52:00,78.677,78.695,78.677,78.695,11200000.0
2006-10-12 22:53:00,78.693,78.694,78.687,78.694,11200000.0
2006-10-12 22:54:00,78.697,78.709,78.69,78.709,10600000.0
2006-10-12 22:55:00,78.703,78.713,78.701,78.707,12800000.0
2006-10-12 22:58:00,78.714,78.717,78.712,78.717,6400000.0
2006-10-12 22:59:00,78.716,78.72,78.715,78.717,17600000.0
2006-10-12 23:00:00,78.721,78.721,78.705,78.708,9600000.0
2006-10-12 23:01:00,78.7,78.701,78.69,78.69,14400000.0
2006-10-12 23:02:00,78.697,78.704,78.691,78.697,17600000.0
2006-10-12 23:03:00,78.702,78.715,78.7,78.705,16000000.0
2006-10-12 23:04:00,78.696,78.707,78.691,78.701,11200000.0
2006-10-12 23:05:00,78.696,78.703,78.696,78.702,33600000.0
2006-10-12 23:06:00,78.712,78.717,78.712,78.717,12800000.0
2006-10-12 23:07:00,78.717,78.718,78.711,78.711,12800000.0
2006-10-12 23:09:00,78.718,78.724,78.714,78.714,17600000.0
2006-10-12 23:10:00,78.723,78.723,78.716,78.722,12800000.0
2006-10-12 23:11:00,78.728,78.728,78.715,78.717,11200000.0
2006-10-12 23:12:00,78.726,78.73,78.722,78.726,16000000.0
2006-10-12 23:15:00,78.724,78.728,78.724,78.728,11200000.0
2006-10-12 23:16:00,78.729,78.729,78.719,78.719,12800000.0
2006-10-12 23:17:00,78.72,78.721,78.713,78.713,11200000.0
2006-10-12 23:18:00,78.708,78.714,78.704,78.708,11200000.0
2006-10-12 23:19:00,78.701,78.708,78.687,78.687,12800000.0
2006-10-12 23:21:00,78.684,78.7,78.684,78.69,15400000.0
2006-10-12 23:24:00,78.684,78.702,78.684,78.702,11200000.0
2006-10-12 23:25:00,78.7,78.703,78.689,78.695,16000000.0
2006-10-12 23:30:00,78.701,78.706,78.692,78.692,14400000.0
2006-10-12 23:31:00,78.69,78.699,78.688,78.691,12200000.0
2006-10-12 23:32:00,78.69,78.701,78.69,78.697,17600000.0
2006-10-12 23:33:00,78.702,78.714,78.702,78.704,12800000.0
2006-10-12 23:34:00,78.71,78.71,78.7,78.702,15400000.0
2006-10-12 23:35:00,78.702,78.707,78.694,78.707,16000000.0
2006-10-12 23:37:00,78.714,78.717,78.707,78.708,12800000.0
2006-10-12 23:38:00,78.696,78.716,78.696,78.712,11200000.0
2006-10-12 23:39:00,78.714,78.72,78.71,78.712,11200000.0
2006-10-12 23:45:00,78.71,78.717,78.701,78.717,11200000.0
2006-10-12 23:46:00,78.713,78.717,78.706,78.714,17600000.0
2006-10-12 23:47:00,78.719,78.719,78.71,78.713,12800000.0
2006-10-12 23:49:00,78.715,78.718,78.705,78.713,12800000.0
2006-10-12 23:50:00,78.712,78.713,78.703,78.713,11200000.0
2006-10-12 23:51:00,78.704,78.704,78.685,78.7,12800000.0
2006-10-12 23:53:00,78.689,78.689,78.683,78.683,11200000.0
2006-10-12 23:54:00,78.688,78.696,78.667,78.696,14400000.0
2006-10-12 23:55:00,78.703,78.704,78.695,78.704,14400000.0
2006-10-12 23:56:00,78.627,78.736,78.627,78.693,11200000.0
2006-10-13 00:00:00,78.69,78.69,78.682,78.682,9600000.0
2006-10-13 00:01:00,78.684,78.691,78.683,78.691,12800000.0
2006-10-13 00:03:00,78.69,78.69,78.685,78.687,11200000.0
2006-10-13 00:04:00,78.673,78.694,78.673,78.685,11200000.0
2006-10-13 00:05:00,78.68,78.689,78.673,78.682,11200000.0
2006-10-13 00:06:00,78.692,78.697,78.689,78.696,11200000.0
2006-10-13 00:07:00,78.693,78.693,78.68,78.68,8400000.0
2006-10-13 00:10:00,78.688,78.689,78.677,78.685,12800000.0
2006-10-13 00:11:00,78.685,78.685,78.676,78.682,12800000.0
2006-10-13 00:12:00,78.685,78.685,78.674,78.678,8000000.0
2006-10-13 00:14:00,78.686,78.688,78.678,78.686,13800000.0
2006-10-13 00:15:00,78.696,78.698,78.684,78.698,14400000.0
2006-10-13 00:16:00,78.698,78.704,78.696,78.702,14400000.0
2006-10-13 00:17:00,78.714,78.721,78.71,78.714,16000000.0
2006-10-13 00:18:00,78.709,78.722,78.709,78.717,9600000.0
2006-10-13 00:19:00,78.708,78.716,78.708,78.71,12200000.0
2006-10-13 00:21:00,78.714,78.717,78.706,78.717,12800000.0
2006-10-13 00:22:00,78.703,78.719,78.702,78.702,17600000.0
2006-10-13 00:37:00,78.723,78.726,78.722,78.726,12800000.0
2006-10-13 00:39:00,78.722,78.73,78.717,78.721,17600000.0
2006-10-13 00:41:00,78.726,78.732,78.722,78.729,16000000.0
2006-10-13 00:42:00,78.71,78.734,78.71,78.734,12800000.0
2006-10-13 00:44:00,78.733,78.74,78.716,78.737,17600000.0
2006-10-13 00:45:00,78.732,78.737,78.728,78.731,12800000.0
2006-10-13 00:46:00,78.737,78.747,78.737,78.742,14400000.0
2006-10-13 00:47:00,78.74,78.742,78.732,78.735,12800000.0
2006-10-13 00:49:00,78.735,78.735,78.72,78.72,11200000.0
2006-10-13 00:51:00,78.734,78.74,78.716,78.74,11200000.0
2006-10-13 00:54:00,78.732,78.743,78.732,78.732,17600000.0
2006-10-13 00:58:00,78.726,78.735,78.725,78.735,12800000.0
2006-10-13 00:59:00,78.74,78.743,78.731,78.732,11200000.0
2006-10-13 01:04:00,78.742,78.742,78.727,78.727,12800000.0
2006-10-13 01:06:00,78.737,78.737,78.67,78.728,12800000.0
2006-10-13 01:10:00,78.728,78.729,78.716,78.722,16000000.0
2006-10-13 01:11:00,78.72,78.72,78.711,78.711,11200000.0
2006-10-13 01:12:00,78.704,78.709,78.698,78.707,16000000.0
2006-10-13 01:13:00,78.705,78.712,78.701,78.712,8000000.0
2006-10-13 01:14:00,78.709,78.709,78.697,78.697,16000000.0
2006-10-13 01:16:00,78.697,78.697,78.69,78.69,25600000.0
2006-10-13 01:17:00,78.686,78.689,78.675,78.682,11200000.0
2006-10-13 01:18:00,78.686,78.686,78.674,78.68,12800000.0
2006-10-13 01:19:00,78.686,78.696,78.68,78.69,16000000.0
2006-10-13 01:20:00,78.687,78.697,78.687,78.694,11200000.0
2006-10-13 01:21:00,78.705,78.705,78.693,78.693,12800000.0
2006-10-13 01:24:00,78.699,78.703,78.693,78.703,12800000.0
2006-10-13 01:25:00,78.709,78.71,78.691,78.701,12800000.0
2006-10-13 01:26:00,78.701,78.702,78.694,78.696,11200000.0
2006-10-13 01:27:00,78.7,78.71,78.694,78.71,12200000.0
2006-10-13 01:28:00,78.706,78.709,78.704,78.704,17600000.0
2006-10-13 01:29:00,78.702,78.718,78.697,78.708,17600000.0
2006-10-13 01:34:00,78.705,78.716,78.704,78.716,24000000.0
2006-10-13 01:36:00,78.717,78.718,78.707,78.712,11200000.0
2006-10-13 01:37:00,78.719,78.724,78.715,78.717,14400000.0
2006-10-13 01:38:00,78.714,78.723,78.703,78.723,17600000.0
2006-10-13 01:40:00,78.714,78.719,78.702,78.714,11200000.0
2006-10-13 01:44:00,78.706,78.71,78.702,78.704,12800000.0
2006-10-13 01:45:00,78.702,78.71,78.7,78.707,16400000.0
2006-10-13 01:46:00,78.696,78.715,78.696,78.712,16000000.0
2006-10-13 01:48:00,78.707,78.71,78.69,78.7,12800000.0
2006-10-13 01:49:00,78.702,78.71,78.697,78.697,16000000.0
2006-10-13 01:50:00,78.698,78.698,78.693,78.693,14400000.0
2006-10-13 01:51:00,78.701,78.703,78.693,78.696,11200000.0
2006-10-13 01:52:00,78.7,78.704,78.699,78.699,20800000.0
2006-10-13 01:54:00,78.695,78.695,78.692,78.693,8000000.0
2006-10-13 01:55:00,78.682,78.682,78.675,78.678,12800000.0
2006-10-13 01:57:00,78.682,78.684,78.678,78.68,11200000.0
2006-10-13 01:58:00,78.68,78.69,78.68,78.69,11200000.0
2006-10-13 01:59:00,78.694,78.694,78.682,78.682,3200000.0
2006-10-13 02:00:00,78.698,78.708,78.688,78.708,11200000.0
2006-10-13 02:01:00,78.72,78.73,78.715,78.73,17600000.0
2006-10-13 02:02:00,78.723,78.723,78.714,78.714,12800000.0
2006-10-13 02:03:00,78.712,78.719,78.706,78.71,16000000.0
2006-10-13 02:04:00,78.711,78.711,78.703,78.703,12200000.0
2006-10-13 02:05:00,78.702,78.702,78.693,78.696,12800000.0
2006-10-13 02:06:00,78.695,78.695,78.682,78.682,12800000.0
2006-10-13 02:08:00,78.685,78.685,78.674,78.679,17600000.0
2006-10-13 02:09:00,78.672,78.672,78.648,78.654,16000000.0
2006-10-13 02:10:00,78.635,78.643,78.634,78.634,9600000.0
2006-10-13 02:11:00,78.641,78.642,78.624,78.632,12800000.0
2006-10-13 02:12:00,78.627,78.632,78.624,78.624,11200000.0
2006-10-13 02:13:00,78.633,78.637,78.625,78.633,10600000.0
2006-10-13 02:14:00,78.637,78.637,78.628,78.629,10600000.0
2006-10-13 02:17:00,78.647,78.65,78.642,78.65,10600000.0
2006-10-13 02:18:00,78.646,78.652,78.64,78.646,12800000.0
2006-10-13 02:19:00,78.64,78.649,78.639,78.649,12800000.0
2006-10-13 02:20:00,78.651,78.67,78.651,78.67,8400000.0
2006-10-13 02:21:00,78.676,78.679,78.662,78.669,17600000.0
2006-10-13 02:22:00,78.669,78.669,78.657,78.667,12800000.0
2006-10-13 02:24:00,78.662,78.681,78.585,78.68,11200000.0
2006-10-13 02:25:00,78.675,78.682,78.67,78.67,17600000.0
2006-10-13 02:26:00,78.673,78.683,78.663,78.683,17600000.0
2006-10-13 02:28:00,78.674,78.675,78.658,78.658,14400000.0
2006-10-13 02:29:00,78.671,78.676,78.666,78.666,11200000.0
2006-10-13 02:30:00,78.663,78.675,78.663,78.675,11200000.0
2006-10-13 02:31:00,78.68,78.681,78.665,78.674,17600000.0
2006-10-13 02:33:00,78.686,78.695,78.676,78.695,11200000.0
2006-10-13 02:34:00,78.702,78.71,78.699,78.707,14400000.0
2006-10-13 02:35:00,78.705,78.711,78.705,78.706,12800000.0
2006-10-13 02:36:00,78.711,78.711,78.69,78.69,12800000.0
2006-10-13 02:37:00,78.696,78.699,78.69,78.69,12800000.0
2006-10-13 02:38:00,78.696,78.696,78.69,78.691,12800000.0
2006-10-13 02:39:00,78.688,78.688,78.676,78.676,16000000.0
2006-10-13 02:40:00,78.674,78.68,78.669,78.676,12800000.0
2006-10-13 02:41:00,78.676,78.684,78.674,78.684,11200000.0
2006-10-13 02:42:00,78.679,78.685,78.679,78.682,12800000.0
2006-10-13 02:43:00,78.678,78.68,78.671,78.671,11200000.0
2006-10-13 02:44:00,78.677,78.677,78.669,78.672,12800000.0
2006-10-13 02:45:00,78.669,78.67,78.662,78.663,10600000.0
2006-10-13 02:46:00,78.664,78.671,78.664,78.671,12800000.0
2006-10-13 02:47:00,78.663,78.664,78.655,78.659,12800000.0
2006-10-13 02:48:00,78.66,78.67,78.66,78.666,14400000.0
2006-10-13 02:50:00,78.667,78.677,78.665,78.677,11200000.0
2006-10-13 02:51:00,78.677,78.678,78.659,78.678,11200000.0
2006-10-13 02:52:00,78.68,78.688,78.626,78.684,11200000.0
2006-10-13 02:53:00,78.684,78.69,78.68,78.682,11200000.0
2006-10-13 02:54:00,78.588,78.681,78.588,78.681,11200000.0
2006-10-13 02:55:00,78.692,78.692,78.687,78.689,11200000.0
2006-10-13 02:56:00,78.686,78.69,78.685,78.69,11200000.0
2006-10-13 02:58:00,78.682,78.69,78.668,78.69,8000000.0
2006-10-13 02:59:00,78.689,78.689,78.682,78.683,11200000.0
2006-10-13 03:00:00,78.703,78.743,78.614,78.614,11200000.0
2006-10-13 03:01:00,78.685,78.687,78.674,78.68,11200000.0
2006-10-13 03:02:00,78.679,78.679,78.669,78.669,11200000.0
2006-10-13 03:04:00,78.67,78.678,78.669,78.678,11200000.0
2006-10-13 03:05:00,78.678,78.678,78.67,78.673,16000000.0
2006-10-13 03:06:00,78.663,78.673,78.663,78.667,16000000.0
2006-10-13 03:07:00,78.657,78.663,78.651,78.651,14400000.0
2006-10-13 03:08:00,78.664,78.671,78.65,78.664,11200000.0
2006-10-13 03:09:00,78.667,78.673,78.664,78.672,11200000.0
2006-10-13 03:10:00,78.671,78.671,78.657,78.659,16000000.0
2006-10-13 03:12:00,78.654,78.655,78.622,78.622,17600000.0
2006-10-13 03:13:00,78.635,78.635,78.619,78.626,16000000.0
2006-10-13 03:14:00,78.629,78.633,78.625,78.625,11200000.0
2006-10-13 03:15:00,78.627,78.634,78.625,78.631,17600000.0
2006-10-13 03:16:00,78.621,78.631,78.619,78.623,14400000.0
2006-10-13 03:17:00,78.62,78.625,78.604,78.618,10600000.0
2006-10-13 03:18:00,78.616,78.621,78.612,78.621,12800000.0
2006-10-13 03:19:00,78.623,78.624,78.615,78.622,12800000.0
2006-10-13 03:20:00,78.622,78.646,78.621,78.646,12800000.0
2006-10-13 03:21:00,78.656,78.669,78.656,78.663,14400000.0
2006-10-13 03:22:00,78.667,78.67,78.664,78.664,11200000.0
2006-10-13 03:23:00,78.669,78.68,78.664,78.68,9600000.0
2006-10-13 03:25:00,78.674,78.678,78.664,78.664,17600000.0
2006-10-13 03:26:00,78.657,78.657,78.63,78.63,12800000.0
2006-10-13 03:27:00,78.636,78.646,78.636,78.642,14400000.0
2006-10-13 03:28:00,78.65,78.65,78.643,78.643,11200000.0
2006-10-13 03:29:00,78.637,78.648,78.637,78.647,12800000.0
2006-10-13 03:30:00,78.652,78.659,78.591,78.656,17600000.0
2006-10-13 03:31:00,78.659,78.665,78.658,78.658,12800000.0
2006-10-13 03:32:00,78.646,78.646,78.638,78.638,8000000.0
2006-10-13 03:34:00,78.645,78.651,78.64,78.649,11200000.0
2006-10-13 03:35:00,78.649,78.651,78.638,78.643,17000000.0
2006-10-13 03:36:00,78.646,78.646,78.637,78.639,11200000.0
2006-10-13 03:37:00,78.637,78.648,78.637,78.639,17600000.0
2006-10-13 03:38:00,78.623,78.642,78.623,78.628,12800000.0
2006-10-13 03:39:00,78.615,78.624,78.554,78.624,14400000.0
2006-10-13 03:40:00,78.624,78.631,78.619,78.631,12800000.0
2006-10-13 03:41:00,78.638,78.643,78.628,78.628,11200000.0
2006-10-13 03:43:00,78.631,78.631,78.612,78.627,11200000.0
2006-10-13 03:44:00,78.621,78.63,78.612,78.628,12800000.0
2006-10-13 03:45:00,78.624,78.633,78.624,78.633,11200000.0
2006-10-13 03:46:00,78.631,78.635,78.629,78.629,11200000.0
2006-10-13 03:47:00,78.633,78.638,78.628,78.635,11200000.0
2006-10-13 03:48:00,78.642,78.66,78.638,78.66,11200000.0
2006-10-13 03:49:00,78.658,78.664,78.658,78.662,16000000.0
2006-10-13 03:51:00,78.665,78.665,78.657,78.663,8000000.0
2006-10-13 03:53:00,78.657,78.657,78.649,78.649,9600000.0
2006-10-13 03:54:00,78.651,78.651,78.641,78.651,14400000.0
2006-10-13 03:57:00,78.645,78.656,78.643,78.656,12800000.0
2006-10-13 03:58:00,78.65,78.653,78.638,78.638,16000000.0
2006-10-13 04:00:00,78.636,78.636,78.621,78.624,14400000.0
2006-10-13 04:04:00,78.624,78.634,78.624,78.634,12800000.0
2006-10-13 04:05:00,78.641,78.647,78.641,78.645,11200000.0
2006-10-13 04:06:00,78.647,78.651,78.639,78.647,14400000.0
2006-10-13 04:07:00,78.642,78.643,78.627,78.627,14400000.0
2006-10-13 04:09:00,78.636,78.636,78.628,78.634,11200000.0
2006-10-13 04:13:00,78.631,78.637,78.626,78.635,11200000.0
2006-10-13 04:15:00,78.639,78.639,78.63,78.632,12800000.0
2006-10-13 04:16:00,78.629,78.629,78.621,78.623,11200000.0
2006-10-13 04:19:00,78.632,78.643,78.618,78.633,12800000.0
2006-10-13 04:20:00,78.635,78.637,78.546,78.631,11200000.0
2006-10-13 04:24:00,78.632,78.636,78.629,78.636,12800000.0
2006-10-13 04:26:00,78.638,78.643,78.637,78.638,14400000.0
2006-10-13 04:27:00,78.641,78.643,78.634,78.64,9600000.0
2006-10-13 04:28:00,78.638,78.639,78.629,78.639,11200000.0
2006-10-13 04:29:00,78.635,78.636,78.626,78.634,12800000.0
2006-10-13 04:34:00,78.638,78.638,78.632,78.632,12800000.0
2006-10-13 04:35:00,78.63,78.63,78.62,78.62,12800000.0
2006-10-13 04:36:00,78.622,78.622,78.609,78.609,6400000.0
2006-10-13 04:37:00,78.612,78.612,78.603,78.603,12800000.0
2006-10-13 04:38:00,78.609,78.615,78.608,78.613,9600000.0
2006-10-13 04:40:00,78.611,78.611,78.605,78.608,11200000.0
2006-10-13 04:41:00,78.606,78.615,78.597,78.61,11200000.0
2006-10-13 04:42:00,78.61,78.61,78.58,78.6,12800000.0
2006-10-13 04:43:00,78.612,78.612,78.601,78.606,12800000.0
2006-10-13 04:44:00,78.615,78.618,78.611,78.611,9600000.0
2006-10-13 04:45:00,78.617,78.621,78.609,78.609,12800000.0
2006-10-13 04:46:00,78.605,78.616,78.604,78.616,14400000.0
2006-10-13 04:47:00,78.609,78.609,78.605,78.605,6400000.0
2006-10-13 04:49:00,78.59,78.608,78.59,78.602,11200000.0
2006-10-13 04:51:00,78.608,78.608,78.517,78.599,14400000.0
2006-10-13 04:52:00,78.599,78.605,78.595,78.604,11200000.0
2006-10-13 04:53:00,78.603,78.604,78.599,78.601,9600000.0
2006-10-13 04:54:00,78.593,78.598,78.592,78.594,12800000.0
2006-10-13 04:55:00,78.601,78.606,78.599,78.601,11200000.0
2006-10-13 04:56:00,78.6,78.607,78.598,78.599,17600000.0
2006-10-13 04:59:00,78.597,78.597,78.59,78.59,12200000.0
2006-10-13 05:01:00,78.586,78.59,78.575,78.59,14400000.0
2006-10-13 05:02:00,78.592,78.602,78.592,78.594,14400000.0
2006-10-13 05:07:00,78.573,78.592,78.573,78.591,14400000.0
2006-10-13 05:08:00,78.597,78.597,78.575,78.592,11200000.0
2006-10-13 05:10:00,78.595,78.595,78.568,78.594,12800000.0
2006-10-13 05:11:00,78.604,78.61,78.592,78.592,12800000.0
2006-10-13 05:12:00,78.599,78.599,78.591,78.593,12800000.0
2006-10-13 05:13:00,78.598,78.607,78.592,78.598,12800000.0
2006-10-13 05:14:00,78.603,78.605,78.6,78.601,14400000.0
2006-10-13 05:15:00,78.595,78.599,78.575,78.588,16000000.0
2006-10-13 05:18:00,78.59,78.597,78.578,78.597,8000000.0
2006-10-13 05:20:00,78.59,78.605,78.59,78.596,11200000.0
2006-10-13 05:21:00,78.597,78.603,78.588,78.6,12800000.0
2006-10-13 05:30:00,78.605,78.605,78.584,78.591,16000000.0
2006-10-13 05:33:00,78.601,78.601,78.596,78.596,9600000.0
2006-10-13 05:35:00,78.597,78.604,78.597,78.603,11200000.0
2006-10-13 05:36:00,78.608,78.61,78.594,78.594,16000000.0
2006-10-13 05:38:00,78.603,78.605,78.583,78.605,16000000.0
2006-10-13 05:40:00,78.603,78.603,78.596,78.597,9600000.0
2006-10-13 05:43:00,78.601,78.606,78.599,78.601,11200000.0
2006-10-13 05:44:00,78.605,78.605,78.599,78.599,11200000.0
2006-10-13 05:47:00,78.593,78.611,78.593,78.611,13800000.0
2006-10-13 05:48:00,78.618,78.618,78.603,78.612,9600000.0
2006-10-13 05:50:00,78.625,78.627,78.613,78.613,11200000.0
2006-10-13 05:51:00,78.623,78.623,78.613,78.62,11200000.0
2006-10-13 05:52:00,78.623,78.63,78.615,78.63,12800000.0
2006-10-13 05:53:00,78.628,78.636,78.626,78.634,17600000.0
2006-10-13 05:57:00,78.63,78.637,78.628,78.637,12800000.0
2006-10-13 05:59:00,78.641,78.651,78.634,78.646,12800000.0
2006-10-13 06:00:00,78.656,78.656,78.653,78.655,8000000.0
2006-10-13 06:01:00,78.649,78.649,78.63,78.638,11600000.0
2006-10-13 06:03:00,78.641,78.648,78.638,78.642,11200000.0
2006-10-13 06:06:00,78.637,78.637,78.63,78.633,12800000.0
2006-10-13 06:07:00,78.635,78.636,78.628,78.634,11200000.0
2006-10-13 06:09:00,78.645,78.645,78.638,78.638,11200000.0
2006-10-13 06:10:00,78.634,78.639,78.545,78.633,11200000.0
2006-10-13 06:12:00,78.628,78.628,78.623,78.628,11200000.0
2006-10-13 06:14:00,78.628,78.631,78.617,78.629,12800000.0
2006-10-13 06:16:00,78.624,78.629,78.624,78.627,8000000.0
2006-10-13 06:17:00,78.627,78.637,78.626,78.637,12800000.0
2006-10-13 06:21:00,78.637,78.646,78.637,78.638,12800000.0
2006-10-13 06:22:00,78.638,78.656,78.638,78.656,12800000.0
2006-10-13 06:23:00,78.656,78.661,78.656,78.658,8000000.0
2006-10-13 06:24:00,78.666,78.667,78.661,78.667,8000000.0
2006-10-13 06:25:00,78.663,78.668,78.649,78.664,12800000.0
2006-10-13 06:26:00,78.662,78.662,78.649,78.654,12800000.0
2006-10-13 06:30:00,78.653,78.661,78.653,78.659,14400000.0
2006-10-13 06:38:00,78.656,78.669,78.654,78.669,16000000.0
2006-10-13 06:39:00,78.685,78.688,78.673,78.687,11200000.0
2006-10-13 06:43:00,78.617,78.69,78.617,78.69,16000000.0
2006-10-13 06:44:00,78.686,78.697,78.678,78.69,17600000.0
2006-10-13 06:45:00,78.691,78.691,78.676,78.683,17600000.0
2006-10-13 06:47:00,78.667,78.669,78.66,78.669,12800000.0
2006-10-13 06:50:00,78.668,78.682,78.668,78.672,14400000.0
2006-10-13 06:51:00,78.671,78.679,78.671,78.676,12800000.0
2006-10-13 06:53:00,78.679,78.683,78.675,78.68,17600000.0
2006-10-13 06:54:00,78.678,78.679,78.671,78.675,14400000.0
2006-10-13 06:55:00,78.667,78.676,78.667,78.676,9600000.0
2006-10-13 06:56:00,78.676,78.678,78.671,78.678,11200000.0
2006-10-13 06:57:00,78.675,78.679,78.671,78.674,14400000.0
2006-10-13 06:58:00,78.67,78.67,78.663,78.663,12800000.0
2006-10-13 06:59:00,78.662,78.669,78.65,78.667,12800000.0
2006-10-13 07:00:00,78.674,78.676,78.67,78.674,16000000.0
2006-10-13 07:01:00,78.669,78.671,78.663,78.667,17600000.0
2006-10-13 07:02:00,78.668,78.677,78.668,78.677,12800000.0
2006-10-13 07:06:00,78.678,78.678,78.667,78.674,13200000.0
2006-10-13 07:07:00,78.682,78.683,78.677,78.677,11200000.0
2006-10-13 07:10:00,78.664,78.677,78.664,78.677,4800000.0
2006-10-13 07:12:00,78.647,78.667,78.647,78.667,6400000.0
2006-10-13 07:13:00,78.67,78.678,78.67,78.674,12800000.0
2006-10-13 07:14:00,78.661,78.68,78.661,78.675,11200000.0
2006-10-13 07:15:00,78.674,78.68,78.669,78.669,11200000.0
2006-10-13 07:17:00,78.669,78.669,78.657,78.657,12800000.0
2006-10-13 07:18:00,78.67,78.67,78.662,78.667,17000000.0
2006-10-13 07:20:00,78.671,78.684,78.671,78.678,12800000.0
2006-10-13 07:21:00,78.678,78.689,78.678,78.684,12200000.0
2006-10-13 07:22:00,78.685,78.687,78.674,78.685,17600000.0
2006-10-13 07:23:00,78.683,78.683,78.676,78.676,11200000.0
2006-10-13 07:25:00,78.676,78.683,78.662,78.683,16000000.0
2006-10-13 07:26:00,78.682,78.693,78.682,78.693,3200000.0
2006-10-13 07:27:00,78.699,78.706,78.697,78.704,16000000.0
2006-10-13 07:28:00,78.7,78.708,78.699,78.699,14400000.0
2006-10-13 07:29:00,78.7,78.702,78.694,78.699,11200000.0
2006-10-13 07:30:00,78.708,78.709,78.703,78.706,11200000.0
2006-10-13 07:31:00,78.714,78.732,78.714,78.726,17600000.0
2006-10-13 07:32:00,78.735,78.735,78.721,78.722,17600000.0
2006-10-13 07:33:00,78.723,78.729,78.72,78.729,8000000.0
2006-10-13 07:34:00,78.724,78.724,78.71,78.71,12800000.0
2006-10-13 07:35:00,78.707,78.714,78.703,78.706,16000000.0
2006-10-13 07:36:00,78.679,78.707,78.679,78.707,11200000.0
2006-10-13 07:38:00,78.722,78.722,78.707,78.707,12800000.0
2006-10-13 07:42:00,78.71,78.71,78.703,78.705,12800000.0
2006-10-13 07:43:00,78.698,78.707,78.698,78.703,12800000.0
2006-10-13 07:44:00,78.71,78.712,78.699,78.702,11200000.0
2006-10-13 07:46:00,78.708,78.712,78.704,78.705,11200000.0
2006-10-13 07:47:00,78.703,78.703,78.686,78.688,14400000.0
2006-10-13 07:48:00,78.69,78.694,78.687,78.687,14400000.0
2006-10-13 07:49:00,78.694,78.701,78.689,78.696,17600000.0
2006-10-13 07:50:00,78.702,78.709,78.702,78.704,8000000.0
2006-10-13 07:51:00,78.708,78.708,78.698,78.705,12800000.0
2006-10-13 07:53:00,78.709,78.716,78.705,78.716,12800000.0
2006-10-13 07:55:00,78.714,78.714,78.698,78.711,12800000.0
2006-10-13 07:56:00,78.716,78.729,78.716,78.723,16000000.0
2006-10-13 07:58:00,78.72,78.72,78.707,78.715,11200000.0
2006-10-13 07:59:00,78.708,78.715,78.708,78.713,12800000.0
2006-10-13 08:00:00,78.716,78.716,78.708,78.708,8000000.0
2006-10-13 08:01:00,78.713,78.72,78.713,78.717,8000000.0
2006-10-13 08:03:00,78.717,78.722,78.712,78.715,11200000.0
2006-10-13 08:04:00,78.718,78.724,78.718,78.718,17600000.0
2006-10-13 08:05:00,78.72,78.721,78.713,78.715,14400000.0
2006-10-13 08:07:00,78.716,78.72,78.71,78.72,11200000.0
2006-10-13 08:08:00,78.718,78.718,78.711,78.713,17600000.0
2006-10-13 08:09:00,78.714,78.714,78.692,78.692,12800000.0
2006-10-13 08:10:00,78.694,78.711,78.694,78.711,12800000.0
2006-10-13 08:11:00,78.715,78.715,78.699,78.706,11200000.0
2006-10-13 08:12:00,78.698,78.715,78.698,78.708,16000000.0
2006-10-13 08:13:00,78.71,78.719,78.706,78.712,11200000.0
2006-10-13 08:14:00,78.72,78.723,78.712,78.712,12800000.0
2006-10-13 08:15:00,78.715,78.715,78.691,78.698,16000000.0
2006-10-13 08:16:00,78.714,78.714,78.698,78.714,11200000.0
2006-10-13 08:17:00,78.718,78.723,78.714,78.723,12800000.0
2006-10-13 08:18:00,78.719,78.726,78.717,78.719,12800000.0
2006-10-13 08:20:00,78.717,78.723,78.707,78.722,16000000.0
2006-10-13 08:22:00,78.724,78.729,78.723,78.724,11200000.0
2006-10-13 08:23:00,78.726,78.728,78.72,78.72,11200000.0
2006-10-13 08:24:00,78.726,78.726,78.719,78.721,9600000.0
2006-10-13 08:26:00,78.725,78.731,78.638,78.731,8000000.0
2006-10-13 08:27:00,78.713,78.734,78.713,78.723,12800000.0
2006-10-13 08:28:00,78.727,78.732,78.71,78.73,11200000.0
2006-10-13 08:29:00,78.725,78.73,78.723,78.726,14400000.0
2006-10-13 08:30:00,78.713,78.719,78.711,78.712,11200000.0
2006-10-13 08:31:00,78.708,78.719,78.708,78.719,12800000.0
2006-10-13 08:32:00,78.718,78.722,78.716,78.718,11200000.0
2006-10-13 08:34:00,78.719,78.725,78.715,78.722,9600000.0
2006-10-13 08:35:00,78.726,78.731,78.718,78.721,17600000.0
2006-10-13 08:36:00,78.725,78.735,78.725,78.727,17600000.0
2006-10-13 08:37:00,78.735,78.751,78.735,78.75,11200000.0
2006-10-13 08:38:00,78.758,78.764,78.756,78.764,11200000.0
2006-10-13 08:39:00,78.765,78.784,78.765,78.774,16000000.0
2006-10-13 08:40:00,78.768,78.768,78.756,78.756,16000000.0
2006-10-13 08:41:00,78.766,78.776,78.766,78.768,17600000.0
2006-10-13 08:42:00,78.773,78.774,78.762,78.767,12800000.0
2006-10-13 08:43:00,78.756,78.762,78.747,78.762,12800000.0
2006-10-13 08:44:00,78.758,78.758,78.746,78.746,12800000.0
2006-10-13 08:45:00,78.735,78.749,78.735,78.741,16000000.0
2006-10-13 08:47:00,78.744,78.744,78.728,78.734,11200000.0
2006-10-13 08:48:00,78.742,78.745,78.737,78.737,12800000.0
2006-10-13 08:49:00,78.737,78.737,78.719,78.725,17600000.0
2006-10-13 08:50:00,78.725,78.728,78.716,78.716,12800000.0
2006-10-13 08:51:00,78.719,78.725,78.712,78.719,17600000.0
2006-10-13 08:52:00,78.714,78.714,78.699,78.706,11200000.0
2006-10-13 08:53:00,78.713,78.718,78.709,78.709,16000000.0
2006-10-13 08:54:00,78.714,78.714,78.703,78.703,3200000.0
2006-10-13 08:56:00,78.711,78.711,78.698,78.698,11200000.0
2006-10-13 08:57:00,78.681,78.692,78.681,78.691,11200000.0
2006-10-13 08:58:00,78.682,78.69,78.682,78.69,9600000.0
2006-10-13 08:59:00,78.695,78.702,78.695,78.7,12800000.0
2006-10-13 09:00:00,78.711,78.723,78.711,78.723,17600000.0
2006-10-13 09:01:00,78.73,78.737,78.726,78.726,11200000.0
2006-10-13 09:03:00,78.729,78.73,78.71,78.722,15400000.0
2006-10-13 09:04:00,78.721,78.724,78.715,78.724,11200000.0
2006-10-13 09:06:00,78.724,78.732,78.718,78.732,12800000.0
2006-10-13 09:07:00,78.744,78.744,78.735,78.735,12800000.0
2006-10-13 09:09:00,78.737,78.748,78.729,78.748,17600000.0
2006-10-13 09:10:00,78.752,78.752,78.743,78.746,12800000.0
2006-10-13 09:12:00,78.735,78.743,78.734,78.743,12800000.0
2006-10-13 09:14:00,78.73,78.73,78.723,78.724,11200000.0
2006-10-13 09:16:00,78.725,78.73,78.723,78.723,12800000.0
2006-10-13 09:17:00,78.723,78.724,78.712,78.724,11200000.0
2006-10-13 09:18:00,78.722,78.731,78.72,78.731,14400000.0
2006-10-13 09:19:00,78.725,78.734,78.724,78.734,12800000.0
2006-10-13 09:20:00,78.736,78.736,78.725,78.727,16000000.0
2006-10-13 09:22:00,78.725,78.73,78.72,78.725,17600000.0
2006-10-13 09:25:00,78.72,78.731,78.72,78.73,12800000.0
2006-10-13 09:26:00,78.731,78.743,78.728,78.734,11200000.0
2006-10-13 09:28:00,78.724,78.729,78.724,78.727,12800000.0
2006-10-13 09:29:00,78.726,78.729,78.721,78.721,11200000.0
2006-10-13 09:30:00,78.723,78.728,78.723,78.726,12800000.0
2006-10-13 09:31:00,78.722,78.723,78.72,78.72,12800000.0
2006-10-13 09:32:00,78.698,78.698,78.62,78.636,14400000.0
2006-10-13 09:33:00,78.651,78.662,78.646,78.646,12800000.0
2006-10-13 09:34:00,78.62,78.632,78.617,78.627,11200000.0
2006-10-13 09:35:00,78.626,78.626,78.601,78.601,12800000.0
2006-10-13 09:36:00,78.601,78.601,78.579,78.58,9600000.0
2006-10-13 09:37:00,78.564,78.585,78.514,78.585,16000000.0
2006-10-13 09:38:00,78.605,78.638,78.605,78.638,11200000.0
2006-10-13 09:39:00,78.647,78.647,78.621,78.621,12800000.0
2006-10-13 09:40:00,78.624,78.628,78.605,78.618,14400000.0
2006-10-13 09:41:00,78.614,78.614,78.605,78.605,11200000.0
2006-10-13 09:42:00,78.598,78.606,78.598,78.601,15400000.0
2006-10-13 09:43:00,78.59,78.59,78.579,78.58,12800000.0
2006-10-13 09:44:00,78.584,78.595,78.584,78.585,12800000.0
2006-10-13 09:45:00,78.59,78.595,78.584,78.59,12200000.0
2006-10-13 09:46:00,78.585,78.585,78.573,78.581,11200000.0
2006-10-13 09:47:00,78.573,78.587,78.572,78.587,12800000.0
2006-10-13 09:49:00,78.59,78.598,78.586,78.597,12800000.0
2006-10-13 09:50:00,78.593,78.593,78.557,78.557,16000000.0
2006-10-13 09:51:00,78.547,78.554,78.546,78.549,16000000.0
2006-10-13 09:52:00,78.542,78.561,78.542,78.561,14400000.0
2006-10-13 09:53:00,78.561,78.574,78.561,78.572,12800000.0
2006-10-13 09:54:00,78.579,78.579,78.571,78.579,17600000.0
2006-10-13 09:55:00,78.586,78.592,78.582,78.582,11200000.0
2006-10-13 09:56:00,78.592,78.593,78.581,78.593,14400000.0
2006-10-13 09:57:00,78.597,78.601,78.589,78.59,17600000.0
2006-10-13 09:58:00,78.613,78.639,78.532,78.611,17600000.0
2006-10-13 09:59:00,78.593,78.6,78.591,78.593,17600000.0
2006-10-13 10:00:00,78.594,78.594,78.581,78.593,11200000.0
2006-10-13 10:01:00,78.593,78.604,78.593,78.602,12800000.0
2006-10-13 10:02:00,78.612,78.636,78.612,78.636,15400000.0
2006-10-13 10:05:00,78.616,78.633,78.61,78.61,14400000.0
2006-10-13 10:07:00,78.623,78.636,78.621,78.636,12800000.0
2006-10-13 10:08:00,78.632,78.632,78.623,78.631,11200000.0
2006-10-13 10:11:00,78.632,78.632,78.622,78.629,11200000.0
2006-10-13 10:12:00,78.632,78.632,78.617,78.627,12800000.0
2006-10-13 10:14:00,78.622,78.629,78.622,78.629,11200000.0
2006-10-13 10:15:00,78.626,78.632,78.617,78.617,12800000.0
2006-10-13 10:16:00,78.612,78.612,78.603,78.603,12800000.0
2006-10-13 10:17:00,78.598,78.602,78.595,78.596,11200000.0
2006-10-13 10:18:00,78.596,78.603,78.58,78.603,11200000.0
2006-10-13 10:19:00,78.607,78.612,78.604,78.612,11200000.0
2006-10-13 10:20:00,78.618,78.621,78.61,78.611,17600000.0
2006-10-13 10:21:00,78.6,78.623,78.599,78.623,16000000.0
2006-10-13 10:22:00,78.622,78.628,78.617,78.618,11200000.0
2006-10-13 10:24:00,78.613,78.619,78.613,78.616,12800000.0
2006-10-13 10:25:00,78.612,78.612,78.597,78.607,11200000.0
2006-10-13 10:27:00,78.599,78.599,78.59,78.596,11200000.0
2006-10-13 10:28:00,78.591,78.592,78.578,78.592,12800000.0
2006-10-13 10:29:00,78.596,78.611,78.596,78.605,11200000.0
2006-10-13 10:30:00,78.606,78.611,78.604,78.608,8000000.0
2006-10-13 10:31:00,78.605,78.605,78.584,78.592,12800000.0
2006-10-13 10:32:00,78.588,78.597,78.586,78.588,17600000.0
2006-10-13 10:33:00,78.591,78.61,78.591,78.61,11200000.0
2006-10-13 10:36:00,78.625,78.632,78.625,78.628,11200000.0
2006-10-13 10:37:00,78.627,78.63,78.538,78.618,11200000.0
2006-10-13 10:38:00,78.616,78.624,78.605,78.624,12800000.0
2006-10-13 10:42:00,78.633,78.639,78.623,78.639,11200000.0
2006-10-13 10:43:00,78.637,78.67,78.637,78.67,11200000.0
2006-10-13 10:44:00,78.675,78.675,78.661,78.661,12800000.0
2006-10-13 10:45:00,78.648,78.662,78.646,78.662,13200000.0
2006-10-13 10:46:00,78.667,78.677,78.667,78.677,12800000.0
2006-10-13 10:47:00,78.663,78.665,78.636,78.665,12800000.0
2006-10-13 10:48:00,78.664,78.664,78.654,78.659,12800000.0
2006-10-13 10:49:00,78.651,78.66,78.651,78.655,10600000.0
2006-10-13 10:50:00,78.652,78.657,78.64,78.64,15400000.0
2006-10-13 10:51:00,78.644,78.656,78.644,78.656,17000000.0
2006-10-13 10:52:00,78.662,78.666,78.658,78.659,11200000.0
2006-10-13 10:53:00,78.664,78.674,78.657,78.659,11200000.0
2006-10-13 10:54:00,78.67,78.67,78.66,78.669,17600000.0
2006-10-13 10:57:00,78.664,78.673,78.664,78.673,16000000.0
2006-10-13 10:58:00,78.673,78.675,78.581,78.671,12800000.0
2006-10-13 11:02:00,78.666,78.667,78.658,78.659,16000000.0
2006-10-13 11:05:00,78.666,78.672,78.655,78.672,17600000.0
2006-10-13 11:06:00,78.672,78.672,78.661,78.669,17600000.0
2006-10-13 11:07:00,78.664,78.664,78.646,78.659,17000000.0
2006-10-13 11:09:00,78.66,78.666,78.655,78.664,17000000.0
2006-10-13 11:11:00,78.647,78.649,78.636,78.649,11200000.0
2006-10-13 11:12:00,78.645,78.648,78.632,78.632,17600000.0
2006-10-13 11:14:00,78.647,78.653,78.647,78.652,11200000.0
2006-10-13 11:15:00,78.64,78.647,78.636,78.647,11200000.0
2006-10-13 11:16:00,78.644,78.656,78.644,78.656,12800000.0
2006-10-13 11:17:00,78.664,78.664,78.649,78.659,11200000.0
2006-10-13 11:18:00,78.659,78.666,78.656,78.666,12800000.0
2006-10-13 11:20:00,78.663,78.671,78.657,78.667,12800000.0
2006-10-13 11:21:00,78.672,78.676,78.667,78.672,14400000.0
2006-10-13 11:22:00,78.675,78.676,78.665,78.67,12800000.0
2006-10-13 11:27:00,78.671,78.676,78.659,78.67,11200000.0
2006-10-13 11:29:00,78.669,78.674,78.668,78.671,14400000.0
2006-10-13 11:34:00,78.674,78.674,78.664,78.664,12800000.0
2006-10-13 11:36:00,78.67,78.683,78.67,78.683,12200000.0
2006-10-13 11:37:00,78.689,78.699,78.689,78.695,11200000.0
2006-10-13 11:38:00,78.698,78.706,78.698,78.706,11200000.0
2006-10-13 11:39:00,78.71,78.71,78.695,78.703,11200000.0
2006-10-13 11:40:00,78.704,78.726,78.704,78.726,11200000.0
2006-10-13 11:41:00,78.727,78.727,78.714,78.717,16000000.0
2006-10-13 11:42:00,78.72,78.728,78.71,78.726,17600000.0
2006-10-13 11:43:00,78.735,78.738,78.72,78.738,11200000.0
2006-10-13 11:44:00,78.74,78.742,78.734,78.735,11200000.0
2006-10-13 11:48:00,78.735,78.735,78.721,78.732,11200000.0
2006-10-13 11:49:00,78.727,78.738,78.727,78.734,12800000.0
2006-10-13 11:52:00,78.741,78.753,78.741,78.753,11200000.0
2006-10-13 11:53:00,78.753,78.753,78.74,78.746,16000000.0
2006-10-13 11:54:00,78.743,78.743,78.732,78.742,14400000.0
2006-10-13 11:55:00,78.736,78.748,78.685,78.748,11200000.0
2006-10-13 11:56:00,78.75,78.768,78.75,78.767,12800000.0
2006-10-13 11:57:00,78.761,78.761,78.749,78.749,12800000.0
2006-10-13 11:58:00,78.749,78.749,78.743,78.743,11200000.0
2006-10-13 11:59:00,78.759,78.761,78.751,78.751,11200000.0
2006-10-13 12:00:00,78.761,78.767,78.761,78.766,11200000.0
2006-10-13 12:01:00,78.77,78.787,78.77,78.782,11200000.0
2006-10-13 12:02:00,78.778,78.785,78.778,78.783,14400000.0
2006-10-13 12:03:00,78.776,78.776,78.759,78.764,11200000.0
2006-10-13 12:04:00,78.765,78.77,78.755,78.77,17600000.0
2006-10-13 12:05:00,78.764,78.772,78.762,78.772,17600000.0
2006-10-13 12:06:00,78.78,78.784,78.772,78.772,12800000.0
2006-10-13 12:07:00,78.767,78.77,78.761,78.762,11200000.0
2006-10-13 12:09:00,78.758,78.764,78.754,78.758,14400000.0
2006-10-13 12:10:00,78.758,78.768,78.754,78.754,11200000.0
2006-10-13 12:11:00,78.752,78.752,78.728,78.728,12800000.0
2006-10-13 12:12:00,78.73,78.736,78.729,78.736,11200000.0
2006-10-13 12:15:00,78.738,78.742,78.737,78.737,12800000.0
2006-10-13 12:17:00,78.738,78.746,78.679,78.746,17600000.0
2006-10-13 12:18:00,78.745,78.757,78.745,78.751,15400000.0
2006-10-13 12:22:00,78.743,78.752,78.739,78.739,16000000.0
2006-10-13 12:23:00,78.728,78.73,78.72,78.724,14400000.0
2006-10-13 12:24:00,78.723,78.729,78.717,78.717,12800000.0
2006-10-13 12:25:00,78.725,78.734,78.725,78.734,11200000.0
2006-10-13 12:26:00,78.738,78.74,78.735,78.736,11200000.0
2006-10-13 12:27:00,78.734,78.734,78.726,78.728,11200000.0
2006-10-13 12:28:00,78.725,78.733,78.72,78.73,12800000.0
2006-10-13 12:30:00,78.731,78.738,78.729,78.734,17600000.0
2006-10-13 12:33:00,78.732,78.735,78.726,78.731,14400000.0
2006-10-13 12:35:00,78.727,78.73,78.72,78.723,11200000.0
2006-10-13 12:36:00,78.719,78.729,78.718,78.729,11200000.0
2006-10-13 12:38:00,78.728,78.728,78.633,78.717,17600000.0
2006-10-13 12:40:00,78.722,78.723,78.702,78.722,16000000.0
2006-10-13 12:41:00,78.721,78.725,78.716,78.717,12800000.0
2006-10-13 12:42:00,78.719,78.722,78.713,78.716,14400000.0
2006-10-13 12:43:00,78.719,78.724,78.715,78.724,12800000.0
2006-10-13 12:47:00,78.721,78.721,78.703,78.716,12800000.0
2006-10-13 12:50:00,78.726,78.729,78.719,78.727,14400000.0
2006-10-13 12:52:00,78.732,78.732,78.719,78.724,11200000.0
2006-10-13 12:53:00,78.717,78.726,78.715,78.726,11200000.0
2006-10-13 12:54:00,78.73,78.733,78.725,78.725,12800000.0
2006-10-13 12:55:00,78.735,78.744,78.735,78.736,16000000.0
2006-10-13 12:57:00,78.73,78.736,78.73,78.73,11200000.0
2006-10-13 13:01:00,78.729,78.737,78.726,78.737,14400000.0
2006-10-13 13:03:00,78.748,78.752,78.733,78.745,16000000.0
2006-10-13 13:04:00,78.752,78.757,78.751,78.751,11200000.0
2006-10-13 13:05:00,78.738,78.741,78.727,78.731,12800000.0
2006-10-13 13:06:00,78.734,78.734,78.727,78.727,3200000.0
2006-10-13 13:07:00,78.735,78.735,78.723,78.723,13800000.0
2006-10-13 13:08:00,78.726,78.728,78.721,78.726,17600000.0
2006-10-13 13:09:00,78.733,78.738,78.726,78.738,12800000.0
2006-10-13 13:11:00,78.733,78.749,78.733,78.749,11200000.0
2006-10-13 13:12:00,78.755,78.757,78.753,78.755,12800000.0
2006-10-13 13:14:00,78.757,78.763,78.744,78.744,12800000.0
2006-10-13 13:15:00,78.757,78.757,78.745,78.752,12800000.0
2006-10-13 13:16:00,78.745,78.763,78.745,78.763,17600000.0
2006-10-13 13:17:00,78.75,78.763,78.748,78.763,12800000.0
2006-10-13 13:18:00,78.751,78.762,78.743,78.762,11200000.0
2006-10-13 13:19:00,78.762,78.762,78.754,78.759,15400000.0
2006-10-13 13:20:00,78.762,78.763,78.753,78.756,9000000.0
2006-10-13 13:21:00,78.759,78.763,78.747,78.763,11200000.0
2006-10-13 13:23:00,78.759,78.759,78.748,78.748,12800000.0
2006-10-13 13:25:00,78.755,78.759,78.75,78.75,17600000.0
2006-10-13 13:26:00,78.756,78.756,78.748,78.756,17600000.0
2006-10-13 13:28:00,78.759,78.759,78.666,78.754,16000000.0
2006-10-13 13:31:00,78.745,78.758,78.745,78.758,11200000.0
2006-10-13 13:36:00,78.759,78.763,78.756,78.756,17600000.0
2006-10-13 13:38:00,78.754,78.754,78.741,78.746,33000000.0
2006-10-13 13:39:00,78.749,78.749,78.743,78.746,14400000.0
2006-10-13 13:40:00,78.743,78.75,78.743,78.746,40000000.0
2006-10-13 13:41:00,78.748,78.751,78.742,78.742,16000000.0
2006-10-13 13:42:00,78.729,78.731,78.718,78.718,11200000.0
2006-10-13 13:45:00,78.724,78.73,78.718,78.719,20800000.0
2006-10-13 13:46:00,78.729,78.73,78.722,78.73,24000000.0
2006-10-13 13:47:00,78.721,78.722,78.716,78.716,12800000.0
2006-10-13 13:49:00,78.715,78.715,78.703,78.703,17600000.0
2006-10-13 13:51:00,78.71,78.716,78.71,78.716,24000000.0
2006-10-13 13:54:00,78.721,78.724,78.719,78.723,25600000.0
2006-10-13 13:55:00,78.715,78.719,78.709,78.711,14400000.0
2006-10-13 13:56:00,78.711,78.719,78.711,78.712,14400000.0
2006-10-13 13:57:00,78.716,78.725,78.713,78.725,28800000.0
2006-10-13 13:58:00,78.721,78.721,78.711,78.711,14400000.0
2006-10-13 13:59:00,78.709,78.718,78.706,78.718,31400000.0
2006-10-13 14:00:00,78.714,78.717,78.709,78.709,47400000.0
2006-10-13 14:01:00,78.712,78.717,78.709,78.717,32000000.0
2006-10-13 14:02:00,78.718,78.723,78.718,78.723,14400000.0
2006-10-13 14:04:00,78.723,78.729,78.723,78.723,11200000.0
2006-10-13 14:06:00,78.722,78.727,78.718,78.727,36800000.0
2006-10-13 14:07:00,78.725,78.726,78.716,78.721,40000000.0
2006-10-13 14:08:00,78.717,78.723,78.717,78.72,16000000.0
2006-10-13 14:09:00,78.726,78.73,78.722,78.726,33600000.0
2006-10-13 14:10:00,78.721,78.731,78.721,78.726,33600000.0
2006-10-13 14:11:00,78.727,78.735,78.725,78.735,14400000.0
2006-10-13 14:12:00,78.733,78.739,78.729,78.732,26600000.0
2006-10-13 14:13:00,78.736,78.736,78.727,78.736,14400000.0
2006-10-13 14:14:00,78.74,78.743,78.739,78.743,12800000.0
2006-10-13 14:15:00,78.743,78.743,78.729,78.73,28800000.0
2006-10-13 14:16:00,78.722,78.734,78.722,78.732,25600000.0
2006-10-13 14:17:00,78.737,78.747,78.734,78.735,12800000.0
2006-10-13 14:20:00,78.733,78.733,78.722,78.729,25600000.0
2006-10-13 14:21:00,78.729,78.729,78.718,78.72,28800000.0
2006-10-13 14:22:00,78.71,78.719,78.71,78.719,11200000.0
2006-10-13 14:23:00,78.717,78.729,78.715,78.729,48000000.0
2006-10-13 14:24:00,78.724,78.724,78.713,78.716,12800000.0
2006-10-13 14:25:00,78.711,78.723,78.711,78.716,12800000.0
2006-10-13 14:26:00,78.714,78.714,78.697,78.697,12800000.0
2006-10-13 14:27:00,78.7,78.711,78.7,78.711,17600000.0
2006-10-13 14:28:00,78.717,78.73,78.709,78.725,10600000.0
2006-10-13 14:29:00,78.73,78.73,78.722,78.724,36200000.0
2006-10-13 14:30:00,78.683,78.733,78.676,78.733,22400000.0
2006-10-13 14:31:00,78.74,78.78,78.74,78.78,20800000.0
2006-10-13 14:32:00,78.79,78.814,78.79,78.814,8000000.0
2006-10-13 14:33:00,78.838,78.867,78.838,78.867,24000000.0
2006-10-13 14:34:00,78.886,78.889,78.874,78.874,12800000.0
2006-10-13 14:35:00,78.868,78.868,78.856,78.861,14400000.0
2006-10-13 14:36:00,78.855,78.856,78.848,78.848,11200000.0
2006-10-13 14:37:00,78.858,78.907,78.858,78.907,11200000.0
2006-10-13 14:38:00,78.909,78.916,78.898,78.898,56000000.0
2006-10-13 14:39:00,78.893,78.9,78.886,78.893,12800000.0
2006-10-13 14:40:00,78.885,78.89,78.864,78.865,14400000.0
2006-10-13 14:41:00,78.865,78.87,78.863,78.87,56000000.0
2006-10-13 14:42:00,78.881,78.891,78.877,78.886,12800000.0
2006-10-13 14:43:00,78.889,78.893,78.887,78.89,25600000.0
2006-10-13 14:44:00,78.887,78.887,78.878,78.878,12800000.0
2006-10-13 14:45:00,78.88,78.888,78.876,78.888,11200000.0
2006-10-13 14:46:00,78.883,78.883,78.868,78.868,11200000.0
2006-10-13 14:47:00,78.863,78.874,78.86,78.874,16000000.0
2006-10-13 14:48:00,78.882,78.888,78.868,78.868,19200000.0
2006-10-13 14:49:00,78.864,78.867,78.86,78.864,31400000.0
2006-10-13 14:50:00,78.863,78.866,78.859,78.859,29200000.0
2006-10-13 14:51:00,78.861,78.879,78.861,78.879,32000000.0
2006-10-13 14:52:00,78.889,78.894,78.889,78.894,12800000.0
2006-10-13 14:53:00,78.893,78.893,78.883,78.883,17600000.0
2006-10-13 14:54:00,78.88,78.89,78.88,78.89,12800000.0
2006-10-13 14:55:00,78.887,78.889,78.88,78.889,16000000.0
2006-10-13 14:56:00,78.89,78.898,78.875,78.875,12800000.0
2006-10-13 14:57:00,78.886,78.894,78.886,78.894,12800000.0
2006-10-13 14:58:00,78.895,78.895,78.884,78.885,17600000.0
2006-10-13 14:59:00,78.887,78.895,78.884,78.893,16000000.0
2006-10-13 15:01:00,78.878,78.881,78.87,78.87,12800000.0
2006-10-13 15:02:00,78.866,78.866,78.852,78.858,27200000.0
2006-10-13 15:03:00,78.852,78.865,78.852,78.858,12800000.0
2006-10-13 15:04:00,78.862,78.867,78.862,78.864,11200000.0
2006-10-13 15:05:00,78.862,78.867,78.859,78.866,11200000.0
2006-10-13 15:06:00,78.868,78.872,78.866,78.87,11200000.0
2006-10-13 15:07:00,78.88,78.88,78.871,78.88,25600000.0
2006-10-13 15:08:00,78.877,78.877,78.872,78.872,3200000.0
2006-10-13 15:10:00,78.878,78.88,78.874,78.88,12800000.0
2006-10-13 15:11:00,78.875,78.88,78.873,78.88,32000000.0
2006-10-13 15:13:00,78.873,78.874,78.867,78.868,44200000.0
2006-10-13 15:14:00,78.857,78.87,78.857,78.87,35200000.0
2006-10-13 15:15:00,78.88,78.88,78.872,78.872,22400000.0
2006-10-13 15:17:00,78.881,78.887,78.878,78.878,21800000.0
2006-10-13 15:18:00,78.882,78.886,78.881,78.886,22800000.0
2006-10-13 15:19:00,78.885,78.894,78.885,78.887,16000000.0
2006-10-13 15:20:00,78.889,78.9,78.889,78.9,24400000.0
2006-10-13 15:21:00,78.901,78.901,78.894,78.896,14400000.0
2006-10-13 15:22:00,78.898,78.907,78.895,78.907,12800000.0
2006-10-13 15:23:00,78.91,78.913,78.903,78.903,48000000.0
2006-10-13 15:25:00,78.896,78.905,78.896,78.902,27200000.0
2006-10-13 15:26:00,78.907,78.907,78.897,78.897,40000000.0
2006-10-13 15:27:00,78.897,78.898,78.892,78.892,28200000.0
2006-10-13 15:28:00,78.899,78.908,78.898,78.899,69800000.0
2006-10-13 15:29:00,78.896,78.896,78.805,78.891,46400000.0
2006-10-13 15:30:00,78.813,78.951,78.786,78.805,115000000.0
2006-10-13 15:31:00,78.891,78.893,78.886,78.89,60800000.0
2006-10-13 15:32:00,78.89,78.895,78.89,78.892,30400000.0
2006-10-13 15:34:00,78.889,78.899,78.888,78.891,22400000.0
2006-10-13 15:35:00,78.892,78.898,78.886,78.891,33600000.0
2006-10-13 15:36:00,78.889,78.896,78.888,78.89,31400000.0
2006-10-13 15:37:00,78.892,78.9,78.892,78.9,30400000.0
2006-10-13 15:38:00,78.901,78.904,78.894,78.895,59200000.0
2006-10-13 15:40:00,78.897,78.913,78.896,78.913,35200000.0
2006-10-13 15:42:00,78.908,78.908,78.903,78.903,43200000.0
2006-10-13 15:44:00,78.888,78.908,78.888,78.906,12800000.0
2006-10-13 15:45:00,78.91,78.915,78.898,78.914,16000000.0
2006-10-13 15:46:00,78.918,78.923,78.917,78.923,14400000.0
2006-10-13 15:47:00,78.926,78.933,78.926,78.932,30400000.0
2006-10-13 15:48:00,78.933,78.934,78.924,78.929,27200000.0
2006-10-13 15:49:00,78.938,78.941,78.928,78.934,11200000.0
2006-10-13 15:51:00,78.933,78.939,78.932,78.933,12800000.0
2006-10-13 15:52:00,78.926,78.926,78.916,78.916,20800000.0
2006-10-13 15:53:00,78.916,78.916,78.908,78.909,23400000.0
2006-10-13 15:54:00,78.915,78.923,78.915,78.92,28800000.0
2006-10-13 15:55:00,78.919,78.925,78.919,78.92,24000000.0
2006-10-13 15:56:00,78.917,78.923,78.913,78.921,51600000.0
2006-10-13 15:57:00,78.916,78.928,78.916,78.922,12800000.0
2006-10-13 15:58:00,78.924,78.924,78.912,78.915,19200000.0
2006-10-13 15:59:00,78.915,78.915,78.906,78.911,36800000.0
2006-10-13 16:00:00,78.918,78.945,78.918,78.945,50600000.0
2006-10-13 16:01:00,78.956,78.961,78.956,78.961,41000000.0
2006-10-13 16:02:00,78.965,78.973,78.963,78.963,11200000.0
2006-10-13 16:03:00,78.969,78.984,78.969,78.984,64000000.0
2006-10-13 16:04:00,78.984,78.993,78.982,78.993,44800000.0
2006-10-13 16:05:00,78.999,79.003,78.989,78.996,48000000.0
2006-10-13 16:06:00,78.985,78.985,78.969,78.972,35200000.0
2006-10-13 16:07:00,78.974,78.976,78.959,78.976,32000000.0
2006-10-13 16:08:00,78.972,78.976,78.965,78.972,44800000.0
2006-10-13 16:09:00,78.977,78.977,78.963,78.963,44800000.0
2006-10-13 16:10:00,78.961,78.961,78.953,78.953,41600000.0
2006-10-13 16:11:00,78.951,78.954,78.936,78.936,14400000.0
2006-10-13 16:12:00,78.945,78.96,78.945,78.96,55800000.0
2006-10-13 16:13:00,78.96,78.972,78.954,78.972,11200000.0
2006-10-13 16:14:00,78.978,78.991,78.975,78.975,49000000.0
2006-10-13 16:15:00,78.984,78.991,78.982,78.99,59200000.0
2006-10-13 16:16:00,78.987,78.997,78.982,78.997,17600000.0
2006-10-13 16:17:00,79.0,79.0,78.994,78.996,38400000.0
2006-10-13 16:18:00,78.995,78.997,78.988,78.993,11200000.0
2006-10-13 16:19:00,78.995,78.995,78.988,78.99,22400000.0
2006-10-13 16:20:00,78.988,78.999,78.988,78.997,11200000.0
2006-10-13 16:21:00,78.996,79.0,78.992,79.0,26000000.0
2006-10-13 16:22:00,78.995,79.002,78.994,79.002,41600000.0
2006-10-13 16:23:00,79.005,79.005,78.987,78.991,42600000.0
2006-10-13 16:24:00,78.99,78.993,78.979,78.985,17600000.0
2006-10-13 16:25:00,78.998,79.002,78.995,78.998,33600000.0
2006-10-13 16:26:00,78.996,79.001,78.996,78.997,17600000.0
2006-10-13 16:28:00,78.99,78.999,78.99,78.999,27200000.0
2006-10-13 16:29:00,79.013,79.023,79.013,79.02,11200000.0
2006-10-13 16:30:00,79.024,79.034,79.01,79.01,11200000.0
2006-10-13 16:32:00,79.027,79.034,79.027,79.031,12800000.0
2006-10-13 16:33:00,79.02,79.028,79.02,79.027,27200000.0
2006-10-13 16:35:00,79.028,79.035,79.026,79.034,52200000.0
2006-10-13 16:36:00,79.033,79.035,79.024,79.035,51200000.0
2006-10-13 16:37:00,79.038,79.044,79.034,79.04,41600000.0
2006-10-13 16:38:00,79.038,79.041,79.03,79.039,40000000.0
2006-10-13 16:39:00,79.039,79.041,79.032,79.034,35200000.0
2006-10-13 16:40:00,79.035,79.052,79.031,79.052,56400000.0
2006-10-13 16:41:00,79.047,79.059,79.043,79.059,73000000.0
2006-10-13 16:42:00,79.059,79.059,79.047,79.049,54400000.0
2006-10-13 16:43:00,79.047,79.052,79.043,79.048,17600000.0
2006-10-13 16:44:00,79.06,79.06,79.052,79.054,11200000.0
2006-10-13 16:45:00,79.05,79.059,79.049,79.058,57600000.0
2006-10-13 16:46:00,79.056,79.057,79.05,79.05,11200000.0
2006-10-13 16:47:00,79.052,79.052,79.034,79.037,70400000.0
2006-10-13 16:48:00,79.028,79.043,79.028,79.042,52800000.0
2006-10-13 16:50:00,79.047,79.048,79.033,79.038,75200000.0
2006-10-13 16:51:00,79.029,79.038,79.029,79.038,32000000.0
2006-10-13 16:52:00,79.038,79.047,79.038,79.047,46400000.0
2006-10-13 16:53:00,79.049,79.056,79.048,79.048,29800000.0
2006-10-13 16:54:00,79.056,79.056,79.042,79.052,11200000.0
2006-10-13 16:55:00,79.049,79.054,79.049,79.05,27200000.0
2006-10-13 16:56:00,79.048,79.055,79.045,79.055,36800000.0
2006-10-13 16:58:00,79.059,79.063,79.056,79.057,12800000.0
2006-10-13 17:00:00,79.049,79.057,79.048,79.049,49600000.0
2006-10-13 17:01:00,79.05,79.054,79.046,79.048,40000000.0
2006-10-13 17:02:00,79.049,79.058,79.047,79.05,33000000.0
2006-10-13 17:03:00,79.052,79.054,79.037,79.042,44800000.0
2006-10-13 17:04:00,79.04,79.04,79.028,79.03,41600000.0
2006-10-13 17:05:00,79.035,79.035,79.024,79.026,54400000.0
2006-10-13 17:06:00,79.026,79.03,79.024,79.027,59200000.0
2006-10-13 17:08:00,79.03,79.034,79.023,79.023,68800000.0
2006-10-13 17:09:00,79.031,79.041,79.028,79.039,59600000.0
2006-10-13 17:10:00,79.053,79.056,79.051,79.052,25600000.0
2006-10-13 17:11:00,79.047,79.054,79.047,79.053,38400000.0
2006-10-13 17:12:00,79.051,79.059,79.049,79.059,25600000.0
2006-10-13 17:14:00,79.052,79.052,79.037,79.037,22400000.0
2006-10-13 17:15:00,79.037,79.04,79.032,79.04,19200000.0
2006-10-13 17:16:00,79.046,79.046,79.039,79.044,18000000.0
2006-10-13 17:18:00,79.046,79.055,79.044,79.055,57600000.0
2006-10-13 17:19:00,79.052,79.056,79.05,79.051,24000000.0
2006-10-13 17:20:00,79.044,79.046,79.042,79.043,16000000.0
2006-10-13 17:21:00,79.048,79.057,79.046,79.054,28800000.0
2006-10-13 17:22:00,79.053,79.056,79.05,79.05,19200000.0
2006-10-13 17:23:00,79.046,79.051,79.041,79.046,11200000.0
2006-10-13 17:24:00,79.049,79.05,79.035,79.049,12800000.0
2006-10-13 17:25:00,79.052,79.052,79.041,79.043,17000000.0
2006-10-13 17:26:00,79.045,79.045,79.036,79.036,12800000.0
2006-10-13 17:27:00,79.033,79.035,79.026,79.028,46400000.0
2006-10-13 17:29:00,79.029,79.036,79.024,79.033,27200000.0
2006-10-13 17:31:00,79.028,79.036,79.025,79.035,88000000.0
2006-10-13 17:32:00,79.035,79.045,79.034,79.038,52800000.0
2006-10-13 17:33:00,79.039,79.039,79.032,79.039,36800000.0
2006-10-13 17:34:00,79.04,79.047,79.035,79.038,63800000.0
2006-10-13 17:36:00,79.035,79.037,79.03,79.03,33600000.0
2006-10-13 17:37:00,79.042,79.044,79.036,79.037,16000000.0
2006-10-13 17:39:00,79.038,79.038,79.031,79.035,16000000.0
2006-10-13 17:40:00,79.032,79.037,79.029,79.031,74600000.0
2006-10-13 17:42:00,79.032,79.032,79.023,79.023,4800000.0
2006-10-13 17:44:00,79.027,79.027,79.018,79.021,30400000.0
2006-10-13 17:47:00,79.022,79.027,79.021,79.027,57600000.0
2006-10-13 17:48:00,79.028,79.03,79.021,79.022,57600000.0
2006-10-13 17:49:00,79.02,79.02,79.005,79.015,46400000.0
2006-10-13 17:50:00,79.006,79.017,79.006,79.017,8000000.0
2006-10-13 17:51:00,79.019,79.027,79.019,79.021,49600000.0
2006-10-13 17:54:00,79.02,79.02,79.008,79.012,38400000.0
2006-10-13 17:56:00,79.016,79.02,79.012,79.02,44800000.0
2006-10-13 17:57:00,79.012,79.019,79.009,79.014,36800000.0
2006-10-13 17:58:00,79.015,79.019,79.012,79.018,17600000.0
2006-10-13 17:59:00,79.027,79.028,79.016,79.021,62400000.0
2006-10-13 18:03:00,79.021,79.021,79.012,79.015,36800000.0
2006-10-13 18:07:00,79.013,79.013,79.003,79.013,11200000.0
2006-10-13 18:08:00,79.011,79.013,79.004,79.008,84200000.0
2006-10-13 18:09:00,79.0,79.0,78.987,78.991,33600000.0
2006-10-13 18:10:00,78.97,78.974,78.958,78.965,16000000.0
2006-10-13 18:12:00,78.972,78.978,78.972,78.978,12800000.0
2006-10-13 18:13:00,78.985,78.989,78.983,78.983,27600000.0
2006-10-13 18:14:00,78.992,78.992,78.981,78.985,19200000.0
2006-10-13 18:15:00,78.986,78.991,78.983,78.984,30400000.0
2006-10-13 18:17:00,78.979,78.987,78.978,78.987,43200000.0
2006-10-13 18:18:00,78.987,78.988,78.981,78.981,30400000.0
2006-10-13 18:19:00,78.985,78.989,78.982,78.984,46400000.0
2006-10-13 18:20:00,78.986,78.991,78.984,78.984,43200000.0
2006-10-13 18:22:00,78.983,78.99,78.98,78.985,33600000.0
2006-10-13 18:23:00,78.99,78.99,78.977,78.982,46400000.0
2006-10-13 18:25:00,78.973,78.973,78.959,78.969,33600000.0
2006-10-13 18:26:00,78.954,78.968,78.954,78.959,12800000.0
2006-10-13 18:27:00,78.965,78.969,78.963,78.963,33600000.0
2006-10-13 18:30:00,78.962,78.962,78.948,78.951,36800000.0
2006-10-13 18:32:00,78.961,78.961,78.953,78.953,69800000.0
2006-10-13 18:34:00,78.953,78.96,78.953,78.96,19200000.0
2006-10-13 18:35:00,78.953,78.961,78.948,78.95,43200000.0
2006-10-13 18:38:00,78.954,78.965,78.954,78.959,49600000.0
2006-10-13 18:39:00,78.963,78.969,78.959,78.966,75600000.0
2006-10-13 18:41:00,78.961,78.971,78.957,78.961,72000000.0
2006-10-13 18:45:00,78.97,78.973,78.954,78.971,12800000.0
2006-10-13 18:47:00,78.963,78.972,78.958,78.958,14400000.0
2006-10-13 18:48:00,78.96,78.964,78.958,78.964,28200000.0
2006-10-13 18:49:00,78.972,78.976,78.968,78.969,24400000.0
2006-10-13 18:53:00,78.977,78.978,78.966,78.97,30400000.0
2006-10-13 18:54:00,78.974,78.975,78.968,78.975,19200000.0
2006-10-13 18:55:00,78.98,78.988,78.975,78.985,22400000.0
2006-10-13 18:57:00,78.986,78.993,78.986,78.989,19200000.0
2006-10-13 18:58:00,78.987,78.987,78.98,78.982,32000000.0
2006-10-13 18:59:00,78.983,78.995,78.983,78.993,32000000.0
2006-10-13 19:00:00,78.992,78.994,78.984,78.987,14400000.0
2006-10-13 19:03:00,78.996,78.996,78.987,78.989,13800000.0
2006-10-13 19:04:00,78.994,78.996,78.987,78.988,14400000.0
2006-10-13 19:05:00,78.986,78.987,78.977,78.982,17600000.0
2006-10-13 19:07:00,78.979,78.986,78.978,78.979,34600000.0
2006-10-13 19:08:00,78.981,78.981,78.974,78.978,22400000.0
2006-10-13 19:09:00,78.972,78.979,78.965,78.965,12800000.0
2006-10-13 19:10:00,78.965,78.968,78.961,78.963,17600000.0
2006-10-13 19:13:00,78.957,78.968,78.95,78.968,16000000.0
2006-10-13 19:15:00,78.979,78.982,78.964,78.964,16000000.0
2006-10-13 19:16:00,78.968,78.968,78.948,78.961,12800000.0
2006-10-13 19:17:00,78.965,78.973,78.964,78.973,14400000.0
2006-10-13 19:18:00,78.97,78.979,78.97,78.973,31400000.0
2006-10-13 19:22:00,78.972,78.972,78.962,78.97,14400000.0
2006-10-13 19:23:00,78.968,78.973,78.96,78.967,16000000.0
2006-10-13 19:26:00,78.965,78.969,78.962,78.969,41600000.0
2006-10-13 19:27:00,78.964,78.969,78.962,78.964,13800000.0
2006-10-13 19:30:00,78.963,78.967,78.96,78.965,11200000.0
2006-10-13 19:31:00,78.971,78.972,78.967,78.967,11200000.0
2006-10-13 19:33:00,78.969,78.975,78.966,78.975,12800000.0
2006-10-13 19:34:00,78.966,78.975,78.964,78.966,12800000.0
2006-10-13 19:35:00,78.963,78.965,78.953,78.964,17600000.0
2006-10-13 19:37:00,78.96,78.971,78.96,78.971,11200000.0
2006-10-13 19:40:00,78.958,78.965,78.948,78.948,11200000.0
2006-10-13 19:41:00,78.934,78.934,78.927,78.931,11200000.0
2006-10-13 19:42:00,78.921,78.927,78.921,78.921,11600000.0
2006-10-13 19:45:00,78.929,78.929,78.917,78.926,16000000.0
2006-10-13 19:46:00,78.915,78.919,78.912,78.912,8000000.0
2006-10-13 19:47:00,78.895,78.899,78.894,78.899,9600000.0
2006-10-13 19:48:00,78.905,78.91,78.896,78.906,12800000.0
2006-10-13 19:50:00,78.909,78.923,78.909,78.923,12800000.0
2006-10-13 19:51:00,78.92,78.928,78.92,78.924,12800000.0
2006-10-13 19:52:00,78.912,78.924,78.908,78.912,16000000.0
2006-10-13 19:53:00,78.924,78.931,78.924,78.929,11200000.0
2006-10-13 19:54:00,78.921,78.926,78.919,78.921,12800000.0
2006-10-13 19:55:00,78.935,78.935,78.929,78.93,11200000.0
2006-10-13 19:56:00,78.92,78.927,78.914,78.923,16000000.0
2006-10-13 19:57:00,78.926,78.929,78.923,78.929,12800000.0
2006-10-13 19:58:00,78.921,78.921,78.915,78.916,11200000.0
2006-10-13 19:59:00,78.92,78.92,78.915,78.915,5800000.0
2006-10-13 20:00:00,78.91,78.911,78.901,78.906,17600000.0
2006-10-13 20:01:00,78.908,78.914,78.904,78.904,12800000.0
2006-10-13 20:02:00,78.905,78.91,78.902,78.902,17600000.0
2006-10-13 20:03:00,78.906,78.91,78.902,78.91,16400000.0
2006-10-13 20:04:00,78.893,78.9,78.885,78.897,29200000.0
2006-10-13 20:08:00,78.897,78.897,78.881,78.886,38400000.0
2006-10-13 20:09:00,78.902,78.907,78.898,78.898,11200000.0
2006-10-13 20:10:00,78.891,78.91,78.891,78.91,14400000.0
2006-10-13 20:13:00,78.904,78.91,78.904,78.905,11200000.0
2006-10-13 20:14:00,78.902,78.911,78.845,78.911,14400000.0
2006-10-13 20:16:00,78.921,78.934,78.921,78.932,28800000.0
2006-10-13 20:19:00,78.924,78.926,78.921,78.924,11200000.0
2006-10-13 20:25:00,78.92,78.931,78.92,78.926,11200000.0
2006-10-13 20:28:00,78.928,78.928,78.916,78.924,11200000.0
2006-10-13 20:29:00,78.919,78.928,78.916,78.922,12800000.0
2006-10-13 20:30:00,78.92,78.92,78.907,78.909,27200000.0
2006-10-13 20:32:00,78.912,78.912,78.91,78.91,3200000.0
2006-10-13 20:33:00,78.915,78.922,78.91,78.922,12800000.0
2006-10-13 20:34:00,78.92,78.92,78.906,78.906,11600000.0
2006-10-13 20:37:00,78.91,78.915,78.906,78.915,8000000.0
2006-10-13 20:38:00,78.905,78.917,78.905,78.907,12800000.0
2006-10-13 20:40:00,78.914,78.917,78.904,78.912,11200000.0
2006-10-13 20:41:00,78.916,78.916,78.905,78.905,14400000.0
2006-10-13 20:42:00,78.907,78.908,78.897,78.899,11200000.0
2006-10-13 20:43:00,78.901,78.901,78.89,78.89,14400000.0
2006-10-13 20:44:00,78.892,78.897,78.888,78.892,12800000.0
2006-10-13 20:45:00,78.894,78.899,78.891,78.899,12800000.0
2006-10-13 20:46:00,78.902,78.906,78.9,78.902,14400000.0
2006-10-13 20:47:00,78.909,78.914,78.908,78.914,12800000.0
2006-10-13 20:48:00,78.908,78.908,78.899,78.908,17600000.0
2006-10-13 20:49:00,78.912,78.915,78.908,78.908,8000000.0
2006-10-13 20:51:00,78.906,78.908,78.9,78.9,28800000.0
2006-10-13 20:57:00,78.903,78.909,78.903,78.906,12800000.0
2006-10-13 20:58:00,78.902,78.909,78.899,78.903,11200000.0
2006-10-13 20:59:00,78.904,78.908,78.902,78.902,11200000.0
2006-10-13 21:01:00,78.897,78.92,78.897,78.92,12000000.0
2006-10-13 21:07:00,78.918,78.923,78.909,78.92,14400000.0
2006-10-13 21:09:00,78.902,78.916,78.898,78.915,8000000.0
2006-10-13 21:10:00,78.923,78.924,78.923,78.924,3200000.0
2006-10-13 21:14:00,78.941,78.946,78.932,78.941,12800000.0
2006-10-13 21:15:00,78.933,78.941,78.933,78.933,14400000.0
2006-10-13 21:19:00,78.933,78.935,78.925,78.93,17000000.0
2006-10-13 21:20:00,78.909,78.929,78.909,78.927,14400000.0
2006-10-13 21:21:00,78.935,78.941,78.934,78.939,11200000.0
2006-10-13 21:22:00,78.938,78.939,78.93,78.937,12800000.0
2006-10-13 21:23:00,78.928,78.939,78.928,78.939,11200000.0
2006-10-13 21:24:00,78.942,78.942,78.924,78.924,11200000.0
2006-10-13 21:27:00,78.944,78.945,78.943,78.945,6400000.0
2006-10-13 21:32:00,78.951,78.956,78.947,78.948,14400000.0
2006-10-13 21:33:00,78.935,78.95,78.935,78.948,11200000.0
2006-10-13 21:34:00,78.933,78.945,78.931,78.931,17600000.0
2006-10-13 21:36:00,78.919,78.932,78.919,78.923,9600000.0
2006-10-13 21:37:00,78.908,78.931,78.908,78.922,16000000.0
2006-10-13 21:41:00,78.922,78.931,78.917,78.917,12800000.0
2006-10-13 21:45:00,78.926,78.929,78.917,78.921,17600000.0
2006-10-13 21:46:00,78.928,78.928,78.918,78.924,14400000.0
2006-10-13 21:47:00,78.922,78.922,78.913,78.921,11200000.0
2006-10-13 21:48:00,78.927,78.927,78.909,78.92,16000000.0
2006-10-13 21:51:00,78.92,78.92,78.911,78.911,17600000.0
2006-10-13 21:53:00,78.923,78.923,78.914,78.914,11200000.0
2006-10-13 21:54:00,78.92,78.92,78.909,78.91,11200000.0
2006-10-13 21:57:00,78.921,78.927,78.921,78.925,17400000.0
2006-10-13 21:58:00,78.916,78.927,78.916,78.923,17600000.0
2006-10-13 22:00:00,78.929,78.929,78.919,78.919,17600000.0
2006-10-13 22:01:00,78.928,78.928,78.921,78.925,11200000.0
2006-10-13 22:02:00,78.922,78.928,78.92,78.928,16000000.0
2006-10-13 22:03:00,78.92,78.92,78.915,78.915,17600000.0
2006-10-13 22:04:00,78.92,78.926,78.92,78.922,16000000.0
2006-10-13 22:09:00,78.918,78.926,78.915,78.925,12800000.0
2006-10-13 22:10:00,78.92,78.925,78.92,78.921,12800000.0
2006-10-13 22:13:00,78.908,78.925,78.905,78.925,12800000.0
2006-10-13 22:14:00,78.92,78.927,78.917,78.92,12800000.0
2006-10-13 22:16:00,78.926,78.928,78.92,78.924,12800000.0
2006-10-13 22:17:00,78.918,78.927,78.918,78.923,12800000.0
2006-10-13 22:21:00,78.919,78.92,78.914,78.914,17600000.0
2006-10-13 22:23:00,78.917,78.922,78.915,78.916,12800000.0
2006-10-13 22:24:00,78.909,78.916,78.908,78.908,11200000.0
2006-10-13 22:25:00,78.914,78.914,78.905,78.905,9600000.0
2006-10-13 22:26:00,78.908,78.92,78.908,78.916,17600000.0
2006-10-13 22:31:00,78.914,78.924,78.913,78.917,12800000.0
2006-10-13 22:32:00,78.911,78.916,78.853,78.912,11200000.0
2006-10-13 22:34:00,78.907,78.907,78.89,78.89,11200000.0
2006-10-13 22:35:00,78.897,78.906,78.897,78.902,12800000.0
2006-10-13 22:36:00,78.903,78.903,78.89,78.893,17600000.0
2006-10-13 22:38:00,78.895,78.895,78.881,78.89,17600000.0
2006-10-13 22:43:00,78.885,78.896,78.885,78.889,16000000.0
2006-10-13 22:45:00,78.889,78.893,78.884,78.888,16000000.0
2006-10-13 22:46:00,78.896,78.904,78.89,78.904,11200000.0
2006-10-13 22:47:00,78.898,78.904,78.897,78.897,17600000.0
2006-10-13 22:48:00,78.902,78.906,78.902,78.904,8000000.0
2006-10-13 22:49:00,78.901,78.901,78.895,78.895,12800000.0
2006-10-15 23:07:00,78.899,78.911,78.899,78.911,12800000.0
2006-10-15 23:08:00,78.917,78.921,78.912,78.921,11200000.0
2006-10-15 23:10:00,78.915,78.915,78.907,78.913,12800000.0
2006-10-15 23:12:00,78.92,78.923,78.909,78.921,16000000.0
2006-10-15 23:13:00,78.913,78.914,78.91,78.914,12800000.0
2006-10-15 23:20:00,78.914,78.922,78.9,78.922,14400000.0
2006-10-15 23:22:00,78.923,78.93,78.921,78.923,12800000.0
2006-10-15 23:24:00,78.921,78.928,78.919,78.925,11200000.0
2006-10-15 23:25:00,78.918,78.929,78.915,78.924,15800000.0
2006-10-15 23:27:00,78.927,78.927,78.916,78.918,17600000.0
2006-10-15 23:28:00,78.912,78.919,78.911,78.919,12800000.0
2006-10-15 23:29:00,78.918,78.918,78.854,78.903,11200000.0
2006-10-15 23:30:00,78.913,78.916,78.907,78.912,14400000.0
2006-10-15 23:32:00,78.909,78.917,78.909,78.914,18000000.0
2006-10-15 23:33:00,78.911,78.913,78.903,78.903,12800000.0
2006-10-15 23:34:00,78.912,78.915,78.908,78.913,15400000.0
2006-10-15 23:36:00,78.913,78.92,78.91,78.91,12800000.0
2006-10-15 23:38:00,78.906,78.919,78.906,78.912,11200000.0
2006-10-15 23:39:00,78.913,78.913,78.903,78.904,11200000.0
2006-10-15 23:40:00,78.906,78.906,78.888,78.897,35200000.0
2006-10-15 23:42:00,78.906,78.906,78.901,78.904,6400000.0
2006-10-15 23:43:00,78.904,78.904,78.891,78.895,11200000.0
2006-10-15 23:44:00,78.897,78.907,78.897,78.907,16000000.0
2006-10-15 23:45:00,78.904,78.908,78.892,78.906,11200000.0
2006-10-15 23:46:00,78.898,78.908,78.897,78.906,17600000.0
2006-10-15 23:47:00,78.91,78.91,78.9,78.9,12800000.0
2006-10-15 23:48:00,78.897,78.913,78.847,78.913,8000000.0
2006-10-15 23:50:00,78.914,78.922,78.911,78.922,11200000.0
2006-10-15 23:53:00,78.921,78.929,78.921,78.926,11200000.0
2006-10-15 23:54:00,78.917,78.923,78.896,78.918,14400000.0
2006-10-15 23:55:00,78.917,78.922,78.913,78.922,14400000.0
2006-10-15 23:57:00,78.924,78.928,78.921,78.926,16000000.0
2006-10-16 00:00:00,78.932,78.939,78.932,78.937,10000000.0
2006-10-16 00:01:00,78.946,78.947,78.938,78.947,12800000.0
2006-10-16 00:02:00,78.964,78.964,78.952,78.962,12800000.0
2006-10-16 00:03:00,78.963,78.967,78.963,78.964,11200000.0
2006-10-16 00:06:00,78.962,78.962,78.951,78.951,11200000.0
2006-10-16 00:09:00,78.945,78.952,78.937,78.946,11200000.0
2006-10-16 00:13:00,78.953,78.957,78.949,78.949,11200000.0
2006-10-16 00:15:00,78.949,78.949,78.932,78.948,14400000.0
2006-10-16 00:16:00,78.935,78.941,78.933,78.939,14400000.0
2006-10-16 00:24:00,78.961,78.961,78.946,78.961,14400000.0
2006-10-16 00:25:00,78.966,78.967,78.958,78.958,11200000.0
2006-10-16 00:29:00,78.963,78.968,78.963,78.966,8000000.0
2006-10-16 00:30:00,78.969,78.971,78.965,78.97,8000000.0
2006-10-16 00:31:00,78.968,78.968,78.961,78.965,12800000.0
2006-10-16 00:32:00,78.955,78.97,78.95,78.97,12800000.0
2006-10-16 00:33:00,78.967,78.972,78.964,78.972,12800000.0
2006-10-16 00:34:00,78.972,78.973,78.963,78.97,19600000.0
2006-10-16 00:38:00,78.98,78.98,78.975,78.978,12800000.0
2006-10-16 00:43:00,78.974,78.986,78.971,78.974,16000000.0
2006-10-16 00:45:00,78.969,78.975,78.967,78.969,12200000.0
2006-10-16 00:47:00,78.974,78.979,78.97,78.973,12800000.0
2006-10-16 00:49:00,78.977,78.982,78.972,78.972,11200000.0
2006-10-16 00:51:00,78.983,78.983,78.961,78.977,11200000.0
2006-10-16 00:52:00,78.97,78.973,78.961,78.961,11200000.0
2006-10-16 00:53:00,78.968,78.98,78.968,78.98,11200000.0
2006-10-16 00:56:00,78.973,78.979,78.97,78.977,12800000.0
2006-10-16 00:57:00,78.98,78.98,78.973,78.974,12200000.0
2006-10-16 00:59:00,78.978,78.982,78.969,78.969,11200000.0
2006-10-16 01:00:00,78.974,78.981,78.968,78.975,16000000.0
2006-10-16 01:01:00,78.966,78.972,78.966,78.97,14400000.0
2006-10-16 01:02:00,78.965,78.98,78.965,78.975,8000000.0
2006-10-16 01:04:00,78.971,78.976,78.968,78.971,12800000.0
2006-10-16 01:06:00,78.975,78.975,78.9,78.97,12800000.0
2006-10-16 01:09:00,78.982,78.982,78.972,78.981,17600000.0
2006-10-16 01:18:00,78.975,78.975,78.963,78.966,12200000.0
2006-10-16 01:19:00,78.969,78.978,78.961,78.978,16000000.0
2006-10-16 01:24:00,78.981,78.981,78.97,78.974,12800000.0
2006-10-16 01:25:00,78.974,78.981,78.965,78.978,12800000.0
2006-10-16 01:27:00,78.979,78.988,78.978,78.988,12200000.0
2006-10-16 01:29:00,78.983,78.986,78.969,78.983,17600000.0
2006-10-16 01:33:00,78.982,78.987,78.972,78.987,11200000.0
2006-10-16 01:34:00,78.987,78.987,78.98,78.982,24000000.0
2006-10-16 01:35:00,78.979,78.987,78.971,78.985,14400000.0
2006-10-16 01:43:00,78.988,78.989,78.981,78.986,11200000.0
2006-10-16 01:48:00,78.973,78.984,78.965,78.977,12800000.0
2006-10-16 01:51:00,78.982,78.987,78.978,78.985,11200000.0
2006-10-16 02:01:00,78.986,78.986,78.973,78.984,17600000.0
2006-10-16 02:02:00,78.979,78.979,78.97,78.97,12200000.0
2006-10-16 02:03:00,78.969,78.979,78.967,78.978,15400000.0
2006-10-16 02:08:00,78.97,78.975,78.965,78.971,17600000.0
2006-10-16 02:10:00,78.964,78.978,78.964,78.973,9600000.0
2006-10-16 02:11:00,78.978,78.979,78.966,78.979,12800000.0
2006-10-16 02:13:00,78.976,78.98,78.969,78.977,11200000.0
2006-10-16 02:14:00,78.979,78.979,78.967,78.967,10600000.0
2006-10-16 02:15:00,78.97,78.981,78.965,78.974,11200000.0
2006-10-16 02:17:00,78.981,78.987,78.978,78.984,11200000.0
2006-10-16 02:19:00,78.976,78.984,78.972,78.98,12800000.0
2006-10-16 02:20:00,78.97,78.979,78.97,78.977,7400000.0
2006-10-16 02:23:00,78.976,78.981,78.971,78.975,12800000.0
2006-10-16 02:24:00,78.965,78.976,78.881,78.969,11200000.0
2006-10-16 02:25:00,78.961,78.973,78.959,78.959,17600000.0
2006-10-16 02:26:00,78.964,78.968,78.952,78.964,17600000.0
2006-10-16 02:27:00,78.959,78.969,78.955,78.969,17600000.0
2006-10-16 02:29:00,78.963,78.963,78.951,78.963,11200000.0
2006-10-16 02:30:00,78.959,78.969,78.959,78.967,11200000.0
2006-10-16 02:31:00,78.965,78.966,78.94,78.95,17400000.0
2006-10-16 02:32:00,78.957,78.957,78.938,78.949,11200000.0
2006-10-16 02:33:00,78.939,78.94,78.93,78.938,11200000.0
2006-10-16 02:34:00,78.938,78.944,78.934,78.939,14400000.0
2006-10-16 02:35:00,78.94,78.94,78.935,78.935,12800000.0
2006-10-16 02:37:00,78.939,78.949,78.938,78.94,12800000.0
2006-10-16 02:38:00,78.953,78.953,78.946,78.953,12800000.0
2006-10-16 02:39:00,78.955,78.961,78.952,78.955,16000000.0
2006-10-16 02:41:00,78.958,78.963,78.952,78.963,11200000.0
2006-10-16 02:42:00,78.961,78.961,78.953,78.953,12800000.0
2006-10-16 02:44:00,78.956,78.96,78.95,78.96,12800000.0
2006-10-16 02:45:00,78.96,78.96,78.952,78.957,11600000.0
2006-10-16 02:48:00,78.957,78.961,78.955,78.955,14400000.0
2006-10-16 02:49:00,78.959,78.96,78.951,78.96,17600000.0
2006-10-16 02:50:00,78.962,78.962,78.954,78.957,11200000.0
2006-10-16 02:52:00,78.944,78.944,78.881,78.936,11200000.0
2006-10-16 02:53:00,78.938,78.941,78.929,78.929,11200000.0
2006-10-16 02:54:00,78.844,78.934,78.844,78.934,11200000.0
2006-10-16 02:55:00,78.952,78.954,78.947,78.947,11200000.0
2006-10-16 02:56:00,78.957,78.961,78.955,78.961,11200000.0
2006-10-16 02:57:00,78.961,78.961,78.95,78.959,11200000.0
2006-10-16 02:58:00,78.956,78.962,78.943,78.958,8000000.0
2006-10-16 02:59:00,78.954,78.954,78.946,78.947,11200000.0
2006-10-16 03:00:00,78.934,78.934,78.832,78.832,11200000.0
2006-10-16 03:01:00,78.945,78.949,78.933,78.936,11200000.0
2006-10-16 03:02:00,78.945,78.949,78.945,78.946,11200000.0
2006-10-16 03:03:00,78.946,78.954,78.942,78.954,14400000.0
2006-10-16 03:04:00,78.954,78.96,78.953,78.956,11200000.0
2006-10-16 03:05:00,78.96,78.96,78.954,78.957,16000000.0
2006-10-16 03:07:00,78.948,78.958,78.948,78.949,14400000.0
2006-10-16 03:09:00,78.96,78.968,78.958,78.967,11200000.0
2006-10-16 03:10:00,78.964,78.967,78.958,78.963,16000000.0
2006-10-16 03:12:00,78.964,78.985,78.963,78.963,17600000.0
2006-10-16 03:14:00,78.98,78.98,78.972,78.973,11200000.0
2006-10-16 03:15:00,78.976,78.982,78.974,78.979,17600000.0
2006-10-16 03:16:00,78.974,78.981,78.972,78.975,14400000.0
2006-10-16 03:19:00,78.976,78.983,78.974,78.979,12800000.0
2006-10-16 03:20:00,78.976,78.981,78.97,78.981,12200000.0
2006-10-16 03:25:00,78.977,78.984,78.974,78.974,17600000.0
2006-10-16 03:26:00,78.973,78.98,78.963,78.963,12800000.0
2006-10-16 03:27:00,78.971,78.98,78.971,78.973,14400000.0
2006-10-16 03:28:00,78.976,78.979,78.975,78.978,11200000.0
2006-10-16 03:31:00,78.979,78.986,78.977,78.984,12800000.0
2006-10-16 03:32:00,78.977,78.982,78.977,78.979,8000000.0
2006-10-16 03:33:00,78.985,78.985,78.975,78.975,11200000.0
2006-10-16 03:34:00,78.979,78.985,78.976,78.985,11200000.0
2006-10-16 03:37:00,78.974,78.984,78.974,78.979,17000000.0
2006-10-16 03:42:00,78.978,78.988,78.976,78.984,12800000.0
2006-10-16 03:43:00,78.988,78.988,78.969,78.982,11200000.0
2006-10-16 03:46:00,78.976,78.978,78.973,78.973,11200000.0
2006-10-16 03:48:00,78.973,78.978,78.973,78.975,11200000.0
2006-10-16 03:50:00,78.976,78.981,78.974,78.976,11200000.0
2006-10-16 03:56:00,78.978,78.978,78.968,78.97,12800000.0
2006-10-16 04:00:00,78.977,78.987,78.964,78.976,14400000.0
2006-10-16 04:02:00,78.984,78.986,78.984,78.986,8000000.0
2006-10-16 04:06:00,78.986,78.993,78.985,78.985,14400000.0
2006-10-16 04:07:00,78.983,78.995,78.98,78.98,14400000.0
2006-10-16 04:10:00,78.994,78.994,78.986,78.994,13200000.0
2006-10-16 04:12:00,78.989,78.989,78.981,78.981,8000000.0
2006-10-16 04:13:00,78.989,78.996,78.986,78.996,11200000.0
2006-10-16 04:16:00,79.004,79.004,78.994,78.994,11200000.0
2006-10-16 04:18:00,79.003,79.003,78.991,78.996,13200000.0
2006-10-16 04:19:00,78.994,79.003,78.978,78.995,12200000.0
2006-10-16 04:20:00,78.991,78.992,78.901,78.992,11200000.0
2006-10-16 04:21:00,78.993,78.993,78.985,78.986,11200000.0
2006-10-16 04:29:00,78.984,78.986,78.977,78.979,12800000.0
2006-10-16 04:30:00,78.979,78.988,78.976,78.976,12800000.0
2006-10-16 04:31:00,78.992,78.995,78.984,78.994,12800000.0
2006-10-16 04:32:00,78.986,78.993,78.984,78.993,12800000.0
2006-10-16 04:34:00,78.994,78.994,78.988,78.988,12800000.0
2006-10-16 04:39:00,78.984,78.998,78.982,78.989,12800000.0
2006-10-16 04:43:00,78.987,78.987,78.977,78.982,12800000.0
2006-10-16 04:45:00,78.98,78.98,78.969,78.969,12800000.0
2006-10-16 04:46:00,78.97,78.974,78.965,78.974,14400000.0
2006-10-16 04:50:00,78.975,78.975,78.966,78.966,11200000.0
2006-10-16 04:51:00,78.966,78.973,78.881,78.973,14400000.0
2006-10-16 04:52:00,78.979,78.98,78.97,78.976,11200000.0
2006-10-16 04:53:00,78.97,78.975,78.967,78.975,9600000.0
2006-10-16 05:07:00,78.959,78.984,78.959,78.974,14400000.0
2006-10-16 05:18:00,78.974,78.978,78.96,78.977,8000000.0
2006-10-16 05:26:00,78.974,78.981,78.974,78.977,12800000.0
2006-10-16 05:33:00,78.977,78.978,78.973,78.973,9600000.0
2006-10-16 05:39:00,78.966,78.967,78.959,78.962,11200000.0
2006-10-16 05:40:00,78.957,78.958,78.953,78.954,9600000.0
2006-10-16 05:41:00,78.957,78.959,78.955,78.959,12800000.0
2006-10-16 05:43:00,78.958,78.96,78.952,78.952,11200000.0
2006-10-16 05:44:00,78.963,78.965,78.959,78.959,11200000.0
2006-10-16 05:45:00,78.951,78.953,78.944,78.948,16000000.0
2006-10-16 05:46:00,78.95,78.955,78.941,78.951,17600000.0
2006-10-16 05:47:00,78.943,78.949,78.943,78.946,14400000.0
2006-10-16 05:48:00,78.943,78.943,78.926,78.938,9600000.0
2006-10-16 05:49:00,78.935,78.947,78.935,78.943,17600000.0
2006-10-16 05:50:00,78.946,78.947,78.93,78.93,11200000.0
2006-10-16 05:55:00,78.877,78.939,78.877,78.939,11200000.0
2006-10-16 05:56:00,78.946,78.96,78.946,78.952,12800000.0
2006-10-16 05:57:00,78.946,78.954,78.945,78.953,12800000.0
2006-10-16 05:59:00,78.959,78.961,78.948,78.956,12800000.0
2006-10-16 06:00:00,78.96,78.96,78.956,78.959,8000000.0
2006-10-16 06:02:00,78.951,78.951,78.932,78.932,12800000.0
2006-10-16 06:03:00,78.955,78.955,78.944,78.949,11200000.0
2006-10-16 06:05:00,78.939,78.948,78.933,78.94,14400000.0
2006-10-16 06:06:00,78.942,78.946,78.938,78.938,12800000.0
2006-10-16 06:07:00,78.938,78.94,78.932,78.933,11200000.0
2006-10-16 06:09:00,78.94,78.94,78.935,78.935,11200000.0
2006-10-16 06:10:00,78.934,78.939,78.848,78.93,11200000.0
2006-10-16 06:11:00,78.936,78.942,78.931,78.94,17600000.0
2006-10-16 06:12:00,78.936,78.941,78.931,78.941,11200000.0
2006-10-16 06:14:00,78.942,78.942,78.926,78.939,12800000.0
2006-10-16 06:15:00,78.934,78.936,78.934,78.936,8000000.0
2006-10-16 06:18:00,78.94,78.941,78.935,78.935,12800000.0
2006-10-16 06:25:00,78.939,78.94,78.92,78.937,12800000.0
2006-10-16 06:27:00,78.935,78.935,78.918,78.932,14400000.0
2006-10-16 06:31:00,78.928,78.933,78.923,78.927,14400000.0
2006-10-16 06:32:00,78.923,78.934,78.914,78.924,12800000.0
2006-10-16 06:34:00,78.904,78.932,78.904,78.917,12800000.0
2006-10-16 06:35:00,78.914,78.92,78.91,78.92,12800000.0
2006-10-16 06:36:00,78.924,78.929,78.915,78.915,14400000.0
2006-10-16 06:37:00,78.922,78.922,78.913,78.913,12800000.0
2006-10-16 06:38:00,78.912,78.923,78.91,78.917,16000000.0
2006-10-16 06:39:00,78.919,78.924,78.906,78.92,11000000.0
2006-10-16 06:40:00,78.913,78.92,78.907,78.92,9600000.0
2006-10-16 06:42:00,78.918,78.92,78.914,78.914,9600000.0
2006-10-16 06:45:00,78.919,78.925,78.908,78.925,17600000.0
2006-10-16 06:51:00,78.924,78.928,78.922,78.922,12800000.0
2006-10-16 06:54:00,78.924,78.927,78.919,78.921,14400000.0
2006-10-16 06:55:00,78.912,78.921,78.912,78.918,9600000.0
2006-10-16 06:59:00,78.914,78.92,78.902,78.92,12800000.0
2006-10-16 07:00:00,78.921,78.921,78.912,78.921,16000000.0
2006-10-16 07:07:00,78.92,78.921,78.914,78.914,10600000.0
2006-10-16 07:09:00,78.914,78.92,78.914,78.92,12800000.0
2006-10-16 07:10:00,78.907,78.917,78.907,78.917,4800000.0
2006-10-16 07:11:00,78.908,78.908,78.896,78.897,12800000.0
2006-10-16 07:13:00,78.896,78.9,78.895,78.896,12800000.0
2006-10-16 07:15:00,78.894,78.902,78.893,78.893,11200000.0
2006-10-16 07:16:00,78.89,78.9,78.89,78.9,11200000.0
2006-10-16 07:18:00,78.901,78.901,78.893,78.893,17600000.0
2006-10-16 07:19:00,78.902,78.902,78.89,78.893,12800000.0
2006-10-16 07:20:00,78.9,78.901,78.889,78.891,12800000.0
2006-10-16 07:22:00,78.891,78.894,78.887,78.892,17600000.0
2006-10-16 07:24:00,78.883,78.894,78.883,78.889,14400000.0
2006-10-16 07:26:00,78.892,78.899,78.892,78.899,3200000.0
2006-10-16 07:27:00,78.89,78.9,78.89,78.9,16000000.0
2006-10-16 07:28:00,78.891,78.902,78.891,78.896,14400000.0
2006-10-16 07:29:00,78.898,78.9,78.893,78.897,11200000.0
2006-10-16 07:30:00,78.9,78.9,78.891,78.9,11200000.0
2006-10-16 07:31:00,78.899,78.899,78.892,78.893,17600000.0
2006-10-16 07:32:00,78.894,78.894,78.884,78.887,16400000.0
2006-10-16 07:33:00,78.885,78.889,78.88,78.889,8000000.0
2006-10-16 07:34:00,78.894,78.894,78.888,78.893,12800000.0
2006-10-16 07:37:00,78.89,78.896,78.888,78.895,11200000.0
2006-10-16 07:38:00,78.9,78.901,78.894,78.901,12800000.0
2006-10-16 07:39:00,78.907,78.913,78.906,78.913,11200000.0
2006-10-16 07:43:00,78.906,78.907,78.898,78.903,12800000.0
2006-10-16 07:47:00,78.91,78.913,78.901,78.91,14400000.0
2006-10-16 07:48:00,78.907,78.907,78.89,78.89,14400000.0
2006-10-16 07:49:00,78.894,78.907,78.892,78.907,17600000.0
2006-10-16 07:50:00,78.904,78.909,78.904,78.909,8000000.0
2006-10-16 07:51:00,78.907,78.915,78.902,78.909,12800000.0
2006-10-16 07:52:00,78.905,78.906,78.897,78.898,17600000.0
2006-10-16 07:53:00,78.894,78.898,78.892,78.898,12800000.0
2006-10-16 07:55:00,78.899,78.899,78.883,78.895,12800000.0
2006-10-16 07:56:00,78.892,78.896,78.884,78.891,16000000.0
2006-10-16 07:57:00,78.883,78.894,78.883,78.894,11200000.0
2006-10-16 07:59:00,78.884,78.884,78.877,78.879,12800000.0
2006-10-16 08:00:00,78.891,78.892,78.887,78.887,8000000.0
2006-10-16 08:01:00,78.884,78.887,78.879,78.883,8000000.0
2006-10-16 08:02:00,78.884,78.885,78.881,78.881,4800000.0
2006-10-16 08:03:00,78.881,78.887,78.878,78.88,11600000.0
2006-10-16 08:04:00,78.89,78.893,78.878,78.893,17600000.0
2006-10-16 08:05:00,78.886,78.886,78.879,78.879,14400000.0
2006-10-16 08:06:00,78.873,78.875,78.87,78.874,9600000.0
2006-10-16 08:07:00,78.878,78.89,78.876,78.89,11200000.0
2006-10-16 08:08:00,78.89,78.895,78.889,78.89,17600000.0
2006-10-16 08:09:00,78.898,78.904,78.885,78.885,12800000.0
2006-10-16 08:10:00,78.882,78.905,78.882,78.9,12800000.0
2006-10-16 08:11:00,78.906,78.907,78.897,78.904,11200000.0
2006-10-16 08:12:00,78.898,78.912,78.898,78.899,16000000.0
2006-10-16 08:13:00,78.898,78.898,78.885,78.885,11200000.0
2006-10-16 08:14:00,78.892,78.894,78.884,78.884,12800000.0
2006-10-16 08:15:00,78.895,78.899,78.883,78.883,16000000.0
2006-10-16 08:16:00,78.889,78.889,78.872,78.887,11200000.0
2006-10-16 08:17:00,78.879,78.879,78.869,78.872,12800000.0
2006-10-16 08:18:00,78.864,78.874,78.864,78.874,12800000.0
2006-10-16 08:19:00,78.875,78.884,78.873,78.879,14400000.0
2006-10-16 08:20:00,78.883,78.886,78.872,78.885,16000000.0
2006-10-16 08:21:00,78.888,78.891,78.873,78.879,17600000.0
2006-10-16 08:22:00,78.889,78.898,78.889,78.89,11200000.0
2006-10-16 08:27:00,78.894,78.915,78.894,78.915,12800000.0
2006-10-16 08:28:00,78.927,78.933,78.91,78.933,10600000.0
2006-10-16 08:31:00,78.929,78.939,78.929,78.935,12800000.0
2006-10-16 08:32:00,78.935,78.944,78.935,78.942,11200000.0
2006-10-16 08:35:00,78.948,78.948,78.931,78.936,17600000.0
2006-10-16 08:36:00,78.935,78.945,78.935,78.944,17600000.0
2006-10-16 08:37:00,78.938,78.938,78.925,78.925,11200000.0
2006-10-16 08:38:00,78.917,78.922,78.911,78.918,11200000.0
2006-10-16 08:40:00,78.912,78.912,78.895,78.895,16000000.0
2006-10-16 08:41:00,78.891,78.898,78.889,78.889,17600000.0
2006-10-16 08:42:00,78.887,78.895,78.887,78.895,12800000.0
2006-10-16 08:43:00,78.902,78.903,78.888,78.903,12800000.0
2006-10-16 08:44:00,78.901,78.909,78.897,78.904,12800000.0
2006-10-16 08:45:00,78.904,78.919,78.904,78.905,16000000.0
2006-10-16 08:48:00,78.909,78.909,78.9,78.9,12800000.0
2006-10-16 08:50:00,78.886,78.888,78.875,78.875,12800000.0
2006-10-16 08:51:00,78.885,78.894,78.879,78.89,17600000.0
2006-10-16 08:52:00,78.892,78.892,78.882,78.891,11200000.0
2006-10-16 08:57:00,78.881,78.89,78.881,78.889,11200000.0
2006-10-16 08:58:00,78.887,78.888,78.878,78.878,9600000.0
2006-10-16 08:59:00,78.874,78.879,78.858,78.858,12800000.0
2006-10-16 09:00:00,78.822,78.83,78.802,78.83,17600000.0
2006-10-16 09:01:00,78.839,78.845,78.838,78.842,11200000.0
2006-10-16 09:02:00,78.845,78.85,78.827,78.827,11200000.0
2006-10-16 09:03:00,78.818,78.82,78.796,78.818,16000000.0
2006-10-16 09:05:00,78.821,78.823,78.81,78.81,11200000.0
2006-10-16 09:06:00,78.777,78.777,78.756,78.768,12800000.0
2006-10-16 09:07:00,78.775,78.775,78.762,78.762,12800000.0
2006-10-16 09:08:00,78.756,78.756,78.733,78.741,12200000.0
2006-10-16 09:09:00,78.758,78.767,78.752,78.759,17600000.0
2006-10-16 09:10:00,78.756,78.762,78.756,78.762,12800000.0
2006-10-16 09:11:00,78.766,78.77,78.76,78.766,12800000.0
2006-10-16 09:12:00,78.761,78.769,78.761,78.769,12800000.0
2006-10-16 09:13:00,78.769,78.777,78.769,78.774,11200000.0
2006-10-16 09:14:00,78.77,78.77,78.715,78.715,11200000.0
2006-10-16 09:15:00,78.703,78.71,78.685,78.687,10600000.0
2006-10-16 09:16:00,78.686,78.701,78.686,78.698,12800000.0
2006-10-16 09:18:00,78.715,78.718,78.708,78.71,14400000.0
2006-10-16 09:19:00,78.704,78.708,78.697,78.699,12800000.0
2006-10-16 09:20:00,78.698,78.714,78.698,78.705,16000000.0
2006-10-16 09:21:00,78.694,78.701,78.69,78.701,10600000.0
2006-10-16 09:22:00,78.706,78.709,78.701,78.705,17600000.0
2006-10-16 09:23:00,78.707,78.71,78.704,78.706,12800000.0
2006-10-16 09:24:00,78.62,78.715,78.62,78.715,11200000.0
2006-10-16 09:25:00,78.722,78.728,78.714,78.714,12800000.0
2006-10-16 09:26:00,78.713,78.727,78.713,78.726,11200000.0
2006-10-16 09:27:00,78.713,78.724,78.713,78.724,11200000.0
2006-10-16 09:28:00,78.718,78.729,78.718,78.729,12800000.0
2006-10-16 09:29:00,78.731,78.735,78.727,78.727,11200000.0
2006-10-16 09:30:00,78.727,78.729,78.724,78.724,13200000.0
2006-10-16 09:31:00,78.719,78.719,78.711,78.711,12800000.0
2006-10-16 09:32:00,78.712,78.725,78.706,78.709,14400000.0
2006-10-16 09:35:00,78.725,78.729,78.719,78.729,12200000.0
2006-10-16 09:36:00,78.731,78.75,78.731,78.75,9600000.0
2006-10-16 09:37:00,78.756,78.765,78.699,78.765,16000000.0
2006-10-16 09:38:00,78.774,78.774,78.757,78.764,11200000.0
2006-10-16 09:39:00,78.772,78.79,78.772,78.79,12800000.0
2006-10-16 09:40:00,78.807,78.807,78.782,78.796,14400000.0
2006-10-16 09:41:00,78.793,78.794,78.79,78.79,11200000.0
2006-10-16 09:42:00,78.779,78.785,78.771,78.771,15400000.0
2006-10-16 09:43:00,78.772,78.777,78.771,78.772,12800000.0
2006-10-16 09:44:00,78.78,78.794,78.78,78.783,12800000.0
2006-10-16 09:45:00,78.787,78.787,78.764,78.764,12800000.0
2006-10-16 09:46:00,78.763,78.763,78.751,78.758,11200000.0
2006-10-16 09:47:00,78.75,78.75,78.736,78.74,12800000.0
2006-10-16 09:48:00,78.735,78.735,78.719,78.73,11200000.0
2006-10-16 09:49:00,78.732,78.738,78.725,78.736,12800000.0
2006-10-16 09:50:00,78.741,78.746,78.739,78.746,16000000.0
2006-10-16 09:51:00,78.746,78.755,78.744,78.747,16000000.0
2006-10-16 09:52:00,78.735,78.743,78.735,78.743,14400000.0
2006-10-16 09:53:00,78.733,78.745,78.728,78.728,12800000.0
2006-10-16 09:54:00,78.721,78.721,78.705,78.706,17000000.0
2006-10-16 09:55:00,78.695,78.702,78.695,78.699,11200000.0
2006-10-16 09:56:00,78.705,78.705,78.673,78.68,14400000.0
2006-10-16 09:57:00,78.679,78.679,78.66,78.662,17600000.0
2006-10-16 09:58:00,78.663,78.686,78.581,78.686,17600000.0
2006-10-16 09:59:00,78.692,78.708,78.692,78.703,17600000.0
2006-10-16 10:00:00,78.718,78.724,78.712,78.718,11200000.0
2006-10-16 10:01:00,78.71,78.721,78.697,78.697,12800000.0
2006-10-16 10:02:00,78.703,78.709,78.702,78.706,16000000.0
2006-10-16 10:03:00,78.698,78.709,78.696,78.707,11200000.0
2006-10-16 10:05:00,78.707,78.714,78.696,78.696,14400000.0
2006-10-16 10:06:00,78.702,78.706,78.694,78.698,16000000.0
2006-10-16 10:07:00,78.69,78.69,78.663,78.67,12800000.0
2006-10-16 10:08:00,78.654,78.656,78.647,78.656,11200000.0
2006-10-16 10:09:00,78.662,78.668,78.655,78.658,13200000.0
2006-10-16 10:10:00,78.661,78.667,78.654,78.659,17600000.0
2006-10-16 10:11:00,78.654,78.655,78.644,78.65,11200000.0
2006-10-16 10:13:00,78.65,78.655,78.646,78.655,12800000.0
2006-10-16 10:14:00,78.654,78.655,78.65,78.652,11200000.0
2006-10-16 10:15:00,78.639,78.644,78.639,78.64,13200000.0
2006-10-16 10:16:00,78.636,78.636,78.627,78.633,12800000.0
2006-10-16 10:18:00,78.637,78.643,78.62,78.643,11200000.0
2006-10-16 10:19:00,78.641,78.643,78.634,78.643,11200000.0
2006-10-16 10:20:00,78.657,78.668,78.655,78.657,17600000.0
2006-10-16 10:21:00,78.641,78.663,78.641,78.663,16000000.0
2006-10-16 10:22:00,78.66,78.667,78.655,78.658,11200000.0
2006-10-16 10:24:00,78.658,78.665,78.658,78.658,12800000.0
2006-10-16 10:27:00,78.662,78.672,78.662,78.672,11200000.0
2006-10-16 10:28:00,78.671,78.677,78.66,78.677,12800000.0
2006-10-16 10:29:00,78.674,78.674,78.664,78.664,11200000.0
2006-10-16 10:30:00,78.671,78.678,78.671,78.678,8000000.0
2006-10-16 10:31:00,78.679,78.679,78.661,78.672,12800000.0
2006-10-16 10:33:00,78.657,78.661,78.656,78.656,11200000.0
2006-10-16 10:34:00,78.658,78.662,78.655,78.656,11200000.0
2006-10-16 10:35:00,78.661,78.661,78.651,78.654,11200000.0
2006-10-16 10:36:00,78.647,78.648,78.642,78.647,11200000.0
2006-10-16 10:37:00,78.65,78.66,78.565,78.651,11200000.0
2006-10-16 10:38:00,78.658,78.665,78.651,78.664,12800000.0
2006-10-16 10:39:00,78.657,78.665,78.655,78.658,11200000.0
2006-10-16 10:40:00,78.654,78.656,78.64,78.64,16000000.0
2006-10-16 10:41:00,78.646,78.665,78.646,78.665,12800000.0
2006-10-16 10:42:00,78.678,78.683,78.669,78.683,10600000.0
2006-10-16 10:43:00,78.682,78.683,78.678,78.683,11200000.0
2006-10-16 10:44:00,78.685,78.692,78.685,78.691,12800000.0
2006-10-16 10:45:00,78.682,78.695,78.682,78.695,12800000.0
2006-10-16 10:46:00,78.707,78.715,78.707,78.715,12800000.0
2006-10-16 10:48:00,78.719,78.725,78.714,78.725,12800000.0
2006-10-16 10:50:00,78.727,78.736,78.72,78.72,16000000.0
2006-10-16 10:51:00,78.723,78.735,78.723,78.735,17600000.0
2006-10-16 10:52:00,78.736,78.736,78.723,78.725,11200000.0
2006-10-16 10:54:00,78.727,78.727,78.713,78.713,17600000.0
2006-10-16 10:55:00,78.705,78.706,78.693,78.698,11200000.0
2006-10-16 10:56:00,78.695,78.698,78.687,78.687,17600000.0
2006-10-16 10:57:00,78.684,78.7,78.684,78.7,16000000.0
2006-10-16 10:58:00,78.7,78.708,78.614,78.708,12800000.0
2006-10-16 10:59:00,78.713,78.716,78.706,78.706,11600000.0
2006-10-16 11:01:00,78.709,78.709,78.699,78.699,12800000.0
2006-10-16 11:02:00,78.698,78.698,78.686,78.686,16000000.0
2006-10-16 11:03:00,78.691,78.691,78.672,78.679,12800000.0
2006-10-16 11:04:00,78.69,78.697,78.689,78.693,14400000.0
2006-10-16 11:05:00,78.697,78.697,78.68,78.696,17600000.0
2006-10-16 11:06:00,78.698,78.698,78.688,78.696,17600000.0
2006-10-16 11:07:00,78.691,78.692,78.673,78.686,17600000.0
2006-10-16 11:08:00,78.633,78.704,78.633,78.684,11200000.0
2006-10-16 11:09:00,78.679,78.687,78.673,78.679,17600000.0
2006-10-16 11:10:00,78.673,78.676,78.664,78.664,12800000.0
2006-10-16 11:11:00,78.664,78.671,78.661,78.668,11200000.0
2006-10-16 11:12:00,78.66,78.669,78.651,78.651,17600000.0
2006-10-16 11:13:00,78.667,78.667,78.647,78.66,14400000.0
2006-10-16 11:14:00,78.66,78.665,78.659,78.664,11200000.0
2006-10-16 11:16:00,78.662,78.664,78.659,78.659,12800000.0
2006-10-16 11:17:00,78.66,78.677,78.656,78.677,11200000.0
2006-10-16 11:18:00,78.686,78.693,78.683,78.693,12800000.0
2006-10-16 11:19:00,78.69,78.695,78.687,78.693,17600000.0
2006-10-16 11:22:00,78.697,78.706,78.694,78.706,12800000.0
2006-10-16 11:23:00,78.7,78.7,78.685,78.685,11200000.0
2006-10-16 11:24:00,78.689,78.689,78.674,78.683,12800000.0
2006-10-16 11:25:00,78.681,78.691,78.674,78.682,17600000.0
2006-10-16 11:26:00,78.692,78.716,78.692,78.716,14400000.0
2006-10-16 11:27:00,78.713,78.716,78.699,78.715,11200000.0
2006-10-16 11:28:00,78.714,78.716,78.713,78.714,14400000.0
2006-10-16 11:29:00,78.71,78.715,78.709,78.715,14400000.0
2006-10-16 11:30:00,78.715,78.721,78.709,78.709,13800000.0
2006-10-16 11:31:00,78.716,78.718,78.708,78.711,11600000.0
2006-10-16 11:36:00,78.701,78.705,78.698,78.705,12200000.0
2006-10-16 11:38:00,78.699,78.709,78.699,78.708,11200000.0
2006-10-16 11:39:00,78.71,78.711,78.694,78.707,11200000.0
2006-10-16 11:40:00,78.696,78.698,78.689,78.695,11200000.0
2006-10-16 11:41:00,78.689,78.689,78.679,78.679,16000000.0
2006-10-16 11:43:00,78.686,78.686,78.667,78.679,11200000.0
2006-10-16 11:44:00,78.68,78.684,78.677,78.682,11200000.0
2006-10-16 11:45:00,78.683,78.689,78.683,78.687,14400000.0
2006-10-16 11:46:00,78.689,78.689,78.677,78.689,11200000.0
2006-10-16 11:47:00,78.693,78.693,78.671,78.691,17600000.0
2006-10-16 11:48:00,78.692,78.693,78.679,78.692,11200000.0
2006-10-16 11:49:00,78.692,78.701,78.692,78.695,12800000.0
2006-10-16 11:50:00,78.699,78.703,78.697,78.7,12800000.0
2006-10-16 11:53:00,78.692,78.692,78.677,78.686,16000000.0
2006-10-16 11:54:00,78.687,78.695,78.682,78.695,14400000.0
2006-10-16 11:55:00,78.697,78.704,78.637,78.699,11200000.0
2006-10-16 11:56:00,78.691,78.7,78.691,78.695,12800000.0
2006-10-16 11:58:00,78.701,78.706,78.699,78.699,11200000.0
2006-10-16 11:59:00,78.706,78.716,78.703,78.71,11200000.0
2006-10-16 12:00:00,78.72,78.725,78.718,78.725,10600000.0
2006-10-16 12:01:00,78.73,78.744,78.73,78.737,11200000.0
2006-10-16 12:02:00,78.745,78.756,78.723,78.723,14400000.0
2006-10-16 12:03:00,78.709,78.709,78.696,78.702,11200000.0
2006-10-16 12:04:00,78.704,78.704,78.688,78.698,17600000.0
2006-10-16 12:06:00,78.694,78.695,78.685,78.689,12800000.0
2006-10-16 12:07:00,78.695,78.704,78.692,78.704,11200000.0
2006-10-16 12:08:00,78.701,78.704,78.694,78.704,11200000.0
2006-10-16 12:09:00,78.706,78.716,78.702,78.709,14400000.0
2006-10-16 12:12:00,78.71,78.716,78.709,78.716,11600000.0
2006-10-16 12:13:00,78.72,78.728,78.72,78.726,11200000.0
2006-10-16 12:14:00,78.73,78.73,78.713,78.721,12800000.0
2006-10-16 12:15:00,78.724,78.729,78.723,78.723,12800000.0
2006-10-16 12:16:00,78.71,78.728,78.71,78.721,12800000.0
2006-10-16 12:19:00,78.71,78.72,78.703,78.714,12800000.0
2006-10-16 12:20:00,78.716,78.724,78.704,78.706,14400000.0
2006-10-16 12:21:00,78.711,78.716,78.708,78.713,11200000.0
2006-10-16 12:22:00,78.714,78.727,78.714,78.726,16000000.0
2006-10-16 12:23:00,78.722,78.731,78.719,78.725,14400000.0
2006-10-16 12:26:00,78.717,78.717,78.71,78.71,11200000.0
2006-10-16 12:28:00,78.698,78.701,78.69,78.698,12800000.0
2006-10-16 12:30:00,78.692,78.697,78.689,78.694,17600000.0
2006-10-16 12:31:00,78.687,78.694,78.675,78.687,12800000.0
2006-10-16 12:32:00,78.686,78.697,78.682,78.684,12800000.0
2006-10-16 12:33:00,78.686,78.692,78.682,78.692,14400000.0
2006-10-16 12:34:00,78.681,78.682,78.674,78.678,12800000.0
2006-10-16 12:37:00,78.657,78.658,78.642,78.647,10600000.0
2006-10-16 12:38:00,78.656,78.656,78.563,78.65,17600000.0
2006-10-16 12:39:00,78.644,78.655,78.643,78.655,16000000.0
2006-10-16 12:41:00,78.654,78.657,78.647,78.647,12800000.0
2006-10-16 12:42:00,78.656,78.662,78.65,78.652,14400000.0
2006-10-16 12:43:00,78.646,78.651,78.643,78.651,12800000.0
2006-10-16 12:44:00,78.638,78.647,78.623,78.63,17000000.0
2006-10-16 12:45:00,78.631,78.631,78.62,78.628,16000000.0
2006-10-16 12:46:00,78.627,78.627,78.618,78.619,12800000.0
2006-10-16 12:47:00,78.623,78.627,78.606,78.627,12800000.0
2006-10-16 12:48:00,78.627,78.627,78.616,78.624,12800000.0
2006-10-16 12:49:00,78.629,78.644,78.622,78.644,16000000.0
2006-10-16 12:50:00,78.636,78.636,78.624,78.631,14400000.0
2006-10-16 12:51:00,78.637,78.639,78.631,78.639,11200000.0
2006-10-16 12:52:00,78.645,78.645,78.625,78.628,11200000.0
2006-10-16 12:53:00,78.619,78.637,78.617,78.637,10600000.0
2006-10-16 12:55:00,78.644,78.651,78.644,78.648,16000000.0
2006-10-16 12:56:00,78.647,78.647,78.641,78.641,11200000.0
2006-10-16 12:57:00,78.64,78.646,78.64,78.642,11200000.0
2006-10-16 12:58:00,78.646,78.655,78.641,78.653,17600000.0
2006-10-16 12:59:00,78.655,78.663,78.651,78.651,16000000.0
2006-10-16 13:00:00,78.662,78.684,78.658,78.684,12800000.0
2006-10-16 13:01:00,78.681,78.694,78.679,78.694,14400000.0
2006-10-16 13:02:00,78.696,78.696,78.688,78.689,12800000.0
2006-10-16 13:03:00,78.697,78.706,78.69,78.703,15400000.0
2006-10-16 13:04:00,78.707,78.713,78.707,78.709,11200000.0
2006-10-16 13:05:00,78.706,78.712,78.698,78.704,12800000.0
2006-10-16 13:06:00,78.701,78.701,78.694,78.694,3200000.0
2006-10-16 13:07:00,78.714,78.718,78.71,78.71,14400000.0
2006-10-16 13:08:00,78.713,78.715,78.709,78.709,17600000.0
2006-10-16 13:10:00,78.7,78.711,78.688,78.711,16000000.0
2006-10-16 13:11:00,78.712,78.717,78.71,78.713,11200000.0
2006-10-16 13:12:00,78.716,78.718,78.714,78.715,12800000.0
2006-10-16 13:13:00,78.711,78.721,78.711,78.717,17600000.0
2006-10-16 13:14:00,78.716,78.716,78.694,78.694,12800000.0
2006-10-16 13:15:00,78.715,78.729,78.715,78.729,12800000.0
2006-10-16 13:16:00,78.717,78.735,78.717,78.735,17600000.0
2006-10-16 13:17:00,78.722,78.737,78.72,78.737,12800000.0
2006-10-16 13:18:00,78.724,78.732,78.717,78.728,11200000.0
2006-10-16 13:20:00,78.716,78.717,78.705,78.714,9600000.0
2006-10-16 13:22:00,78.719,78.727,78.719,78.726,14400000.0
2006-10-16 13:23:00,78.734,78.735,78.723,78.723,13200000.0
2006-10-16 13:24:00,78.716,78.717,78.652,78.717,8000000.0
2006-10-16 13:26:00,78.723,78.723,78.715,78.718,17600000.0
2006-10-16 13:27:00,78.713,78.722,78.708,78.722,12800000.0
2006-10-16 13:28:00,78.721,78.722,78.631,78.712,16000000.0
2006-10-16 13:29:00,78.708,78.716,78.708,78.712,11200000.0
2006-10-16 13:30:00,78.713,78.717,78.71,78.71,12800000.0
2006-10-16 13:32:00,78.702,78.702,78.688,78.688,11200000.0
2006-10-16 13:33:00,78.681,78.683,78.676,78.676,19200000.0
2006-10-16 13:34:00,78.681,78.683,78.673,78.683,14400000.0
2006-10-16 13:35:00,78.693,78.697,78.692,78.695,36800000.0
2006-10-16 13:36:00,78.689,78.689,78.683,78.683,17600000.0
2006-10-16 13:38:00,78.679,78.679,78.664,78.668,33600000.0
2006-10-16 13:39:00,78.669,78.672,78.662,78.672,14400000.0
2006-10-16 13:40:00,78.67,78.676,78.669,78.67,40000000.0
2006-10-16 13:41:00,78.66,78.662,78.652,78.654,16000000.0
2006-10-16 13:42:00,78.651,78.664,78.651,78.657,11200000.0
2006-10-16 13:43:00,78.658,78.658,78.647,78.654,27200000.0
2006-10-16 13:44:00,78.652,78.66,78.648,78.652,33600000.0
2006-10-16 13:45:00,78.652,78.663,78.651,78.653,20800000.0
2006-10-16 13:48:00,78.658,78.666,78.656,78.661,12800000.0
2006-10-16 13:49:00,78.665,78.672,78.665,78.672,17600000.0
2006-10-16 13:50:00,78.666,78.666,78.648,78.648,11200000.0
2006-10-16 13:51:00,78.664,78.67,78.664,78.67,23400000.0
2006-10-16 13:52:00,78.676,78.676,78.659,78.659,12800000.0
2006-10-16 13:54:00,78.666,78.67,78.663,78.663,25600000.0
2006-10-16 13:55:00,78.669,78.68,78.665,78.68,14400000.0
2006-10-16 13:56:00,78.69,78.691,78.675,78.675,14400000.0
2006-10-16 13:57:00,78.676,78.676,78.661,78.661,28800000.0
2006-10-16 13:58:00,78.653,78.657,78.653,78.656,14400000.0
2006-10-16 13:59:00,78.655,78.658,78.649,78.653,31400000.0
2006-10-16 14:00:00,78.649,78.656,78.649,78.65,47800000.0
2006-10-16 14:01:00,78.654,78.658,78.648,78.658,32000000.0
2006-10-16 14:02:00,78.66,78.675,78.66,78.675,14400000.0
2006-10-16 14:03:00,78.673,78.678,78.67,78.67,13800000.0
2006-10-16 14:04:00,78.675,78.679,78.671,78.671,11200000.0
2006-10-16 14:05:00,78.666,78.666,78.63,78.63,24000000.0
2006-10-16 14:06:00,78.602,78.602,78.593,78.598,36800000.0
2006-10-16 14:07:00,78.591,78.601,78.589,78.599,40000000.0
2006-10-16 14:08:00,78.594,78.597,78.589,78.589,16000000.0
2006-10-16 14:09:00,78.59,78.59,78.578,78.582,33600000.0
2006-10-16 14:11:00,78.571,78.58,78.564,78.58,14400000.0
2006-10-16 14:12:00,78.577,78.589,78.575,78.585,26600000.0
2006-10-16 14:13:00,78.592,78.592,78.583,78.592,14400000.0
2006-10-16 14:14:00,78.592,78.592,78.586,78.586,12800000.0
2006-10-16 14:15:00,78.585,78.585,78.574,78.577,28800000.0
2006-10-16 14:16:00,78.585,78.616,78.585,78.616,25600000.0
2006-10-16 14:17:00,78.605,78.617,78.605,78.609,12800000.0
2006-10-16 14:18:00,78.611,78.611,78.607,78.607,16000000.0
2006-10-16 14:19:00,78.608,78.613,78.608,78.608,12800000.0
2006-10-16 14:20:00,78.62,78.641,78.62,78.641,25000000.0
2006-10-16 14:22:00,78.625,78.634,78.625,78.634,11200000.0
2006-10-16 14:24:00,78.643,78.648,78.635,78.648,12800000.0
2006-10-16 14:25:00,78.644,78.657,78.644,78.646,12200000.0
2006-10-16 14:27:00,78.64,78.646,78.633,78.638,17600000.0
2006-10-16 14:28:00,78.634,78.639,78.622,78.635,11200000.0
2006-10-16 14:29:00,78.641,78.647,78.637,78.645,36800000.0
2006-10-16 14:30:00,78.669,78.671,78.662,78.662,22400000.0
2006-10-16 14:31:00,78.657,78.658,78.64,78.64,20800000.0
2006-10-16 14:32:00,78.627,78.628,78.622,78.625,8000000.0
2006-10-16 14:33:00,78.62,78.62,78.614,78.614,24000000.0
2006-10-16 14:34:00,78.618,78.618,78.605,78.608,12800000.0
2006-10-16 14:35:00,78.606,78.613,78.606,78.612,13800000.0
2006-10-16 14:36:00,78.628,78.628,78.615,78.615,11200000.0
2006-10-16 14:37:00,78.613,78.617,78.608,78.615,11200000.0
2006-10-16 14:38:00,78.622,78.628,78.621,78.627,56000000.0
2006-10-16 14:39:00,78.628,78.628,78.611,78.622,12200000.0
2006-10-16 14:40:00,78.598,78.602,78.583,78.583,14400000.0
2006-10-16 14:41:00,78.588,78.594,78.586,78.591,56000000.0
2006-10-16 14:42:00,78.588,78.588,78.571,78.571,12800000.0
2006-10-16 14:43:00,78.573,78.581,78.573,78.58,25600000.0
2006-10-16 14:44:00,78.586,78.589,78.579,78.589,12800000.0
2006-10-16 14:45:00,78.593,78.598,78.59,78.598,11200000.0
2006-10-16 14:47:00,78.585,78.588,78.574,78.581,15400000.0
2006-10-16 14:48:00,78.585,78.59,78.58,78.58,19200000.0
2006-10-16 14:49:00,78.579,78.585,78.576,78.58,32000000.0
2006-10-16 14:50:00,78.572,78.576,78.567,78.567,28800000.0
2006-10-16 14:51:00,78.556,78.56,78.548,78.554,32000000.0
2006-10-16 14:52:00,78.543,78.543,78.532,78.539,12800000.0
2006-10-16 14:53:00,78.539,78.539,78.533,78.538,17600000.0
2006-10-16 14:54:00,78.544,78.551,78.544,78.549,12800000.0
2006-10-16 14:55:00,78.546,78.546,78.537,78.54,16000000.0
2006-10-16 14:56:00,78.531,78.536,78.523,78.523,12800000.0
2006-10-16 14:57:00,78.525,78.527,78.517,78.517,12800000.0
2006-10-16 14:58:00,78.527,78.532,78.52,78.526,17600000.0
2006-10-16 14:59:00,78.524,78.532,78.522,78.527,16000000.0
2006-10-16 15:00:00,78.529,78.533,78.527,78.529,14400000.0
2006-10-16 15:01:00,78.531,78.539,78.53,78.53,12200000.0
2006-10-16 15:03:00,78.547,78.551,78.537,78.537,12800000.0
2006-10-16 15:05:00,78.539,78.539,78.522,78.524,11200000.0
2006-10-16 15:06:00,78.521,78.526,78.518,78.518,11200000.0
2006-10-16 15:07:00,78.525,78.525,78.515,78.524,25600000.0
2006-10-16 15:08:00,78.529,78.529,78.527,78.527,3200000.0
2006-10-16 15:09:00,78.509,78.517,78.505,78.505,16000000.0
2006-10-16 15:10:00,78.506,78.515,78.497,78.515,12800000.0
2006-10-16 15:11:00,78.515,78.515,78.507,78.507,31400000.0
2006-10-16 15:12:00,78.508,78.513,78.505,78.513,12800000.0
2006-10-16 15:13:00,78.505,78.51,78.504,78.504,44800000.0
2006-10-16 15:14:00,78.501,78.501,78.494,78.501,35200000.0
2006-10-16 15:15:00,78.505,78.51,78.504,78.509,22400000.0
2006-10-16 15:16:00,78.502,78.512,78.501,78.504,36800000.0
2006-10-16 15:17:00,78.508,78.515,78.508,78.512,22400000.0
2006-10-16 15:18:00,78.517,78.517,78.503,78.505,22400000.0
2006-10-16 15:19:00,78.509,78.511,78.504,78.504,16400000.0
2006-10-16 15:22:00,78.509,78.522,78.506,78.522,12200000.0
2006-10-16 15:23:00,78.524,78.544,78.524,78.544,48000000.0
2006-10-16 15:24:00,78.545,78.549,78.542,78.545,25600000.0
2006-10-16 15:26:00,78.546,78.55,78.545,78.547,40000000.0
2006-10-16 15:27:00,78.548,78.554,78.548,78.549,28800000.0
2006-10-16 15:29:00,78.545,78.545,78.45,78.536,46400000.0
2006-10-16 15:30:00,78.439,78.562,78.413,78.424,115000000.0
2006-10-16 15:31:00,78.511,78.516,78.509,78.513,60800000.0
2006-10-16 15:32:00,78.521,78.527,78.518,78.527,30400000.0
2006-10-16 15:33:00,78.527,78.531,78.527,78.53,30400000.0
2006-10-16 15:34:00,78.524,78.532,78.522,78.522,22400000.0
2006-10-16 15:35:00,78.524,78.531,78.521,78.531,33000000.0
2006-10-16 15:36:00,78.533,78.54,78.533,78.533,32000000.0
2006-10-16 15:38:00,78.534,78.541,78.532,78.539,59200000.0
2006-10-16 15:39:00,78.54,78.541,78.53,78.541,36800000.0
2006-10-16 15:41:00,78.534,78.538,78.529,78.538,25600000.0
2006-10-16 15:42:00,78.538,78.539,78.533,78.534,43200000.0
2006-10-16 15:43:00,78.53,78.541,78.53,78.539,27200000.0
2006-10-16 15:44:00,78.521,78.541,78.521,78.53,12800000.0
2006-10-16 15:45:00,78.528,78.53,78.512,78.53,16000000.0
2006-10-16 15:46:00,78.533,78.533,78.526,78.533,14400000.0
2006-10-16 15:47:00,78.526,78.526,78.517,78.517,30400000.0
2006-10-16 15:48:00,78.512,78.512,78.503,78.507,27200000.0
2006-10-16 15:49:00,78.51,78.514,78.498,78.505,11200000.0
2006-10-16 15:50:00,78.505,78.505,78.493,78.505,11200000.0
2006-10-16 15:51:00,78.503,78.503,78.499,78.503,12800000.0
2006-10-16 15:53:00,78.504,78.507,78.501,78.507,24000000.0
2006-10-16 15:54:00,78.507,78.515,78.507,78.511,28800000.0
2006-10-16 15:55:00,78.517,78.526,78.517,78.522,23400000.0
2006-10-16 15:56:00,78.521,78.527,78.518,78.525,51200000.0
2006-10-16 15:57:00,78.517,78.53,78.517,78.526,12800000.0
2006-10-16 15:58:00,78.534,78.539,78.531,78.536,19200000.0
2006-10-16 15:59:00,78.542,78.551,78.537,78.551,36800000.0
2006-10-16 16:00:00,78.543,78.548,78.539,78.539,51200000.0
2006-10-16 16:01:00,78.54,78.546,78.54,78.546,41600000.0
2006-10-16 16:02:00,78.54,78.55,78.54,78.547,11200000.0
2006-10-16 16:03:00,78.555,78.594,78.555,78.594,63400000.0
2006-10-16 16:04:00,78.597,78.599,78.592,78.598,44800000.0
2006-10-16 16:05:00,78.594,78.603,78.594,78.603,48000000.0
2006-10-16 16:06:00,78.607,78.609,78.599,78.599,35200000.0
2006-10-16 16:07:00,78.599,78.6,78.586,78.596,32000000.0
2006-10-16 16:08:00,78.59,78.597,78.589,78.592,44800000.0
2006-10-16 16:09:00,78.595,78.609,78.595,78.598,44200000.0
2006-10-16 16:10:00,78.604,78.626,78.604,78.626,41600000.0
2006-10-16 16:11:00,78.621,78.623,78.617,78.618,14400000.0
2006-10-16 16:12:00,78.614,78.621,78.613,78.615,56000000.0
2006-10-16 16:13:00,78.634,78.651,78.631,78.65,11200000.0
2006-10-16 16:14:00,78.655,78.655,78.637,78.637,47800000.0
2006-10-16 16:16:00,78.642,78.662,78.642,78.662,17600000.0
2006-10-16 16:17:00,78.662,78.662,78.647,78.647,38400000.0
2006-10-16 16:18:00,78.641,78.641,78.632,78.632,11200000.0
2006-10-16 16:19:00,78.638,78.638,78.631,78.634,22400000.0
2006-10-16 16:20:00,78.627,78.628,78.618,78.618,11200000.0
2006-10-16 16:22:00,78.621,78.636,78.621,78.631,41600000.0
2006-10-16 16:23:00,78.639,78.639,78.627,78.627,43200000.0
2006-10-16 16:24:00,78.634,78.638,78.623,78.628,17600000.0
2006-10-16 16:25:00,78.638,78.639,78.632,78.636,33600000.0
2006-10-16 16:27:00,78.625,78.642,78.625,78.642,35200000.0
2006-10-16 16:28:00,78.634,78.639,78.63,78.639,27200000.0
2006-10-16 16:29:00,78.642,78.642,78.635,78.635,11200000.0
2006-10-16 16:30:00,78.632,78.637,78.612,78.612,11200000.0
2006-10-16 16:31:00,78.63,78.63,78.62,78.621,41600000.0
2006-10-16 16:35:00,78.61,78.61,78.6,78.601,52800000.0
2006-10-16 16:36:00,78.595,78.6,78.591,78.596,51200000.0
2006-10-16 16:37:00,78.586,78.588,78.579,78.582,41600000.0
2006-10-16 16:38:00,78.581,78.59,78.58,78.59,39400000.0
2006-10-16 16:39:00,78.591,78.594,78.585,78.587,35200000.0
2006-10-16 16:40:00,78.583,78.594,78.577,78.594,56000000.0
2006-10-16 16:41:00,78.594,78.596,78.584,78.589,73600000.0
2006-10-16 16:42:00,78.593,78.603,78.592,78.593,54400000.0
2006-10-16 16:43:00,78.592,78.596,78.587,78.593,17600000.0
2006-10-16 16:44:00,78.602,78.61,78.6,78.61,11200000.0
2006-10-16 16:45:00,78.607,78.616,78.607,78.616,57600000.0
2006-10-16 16:47:00,78.593,78.593,78.431,78.431,70400000.0
2006-10-16 16:48:00,78.408,78.42,78.408,78.42,52800000.0
2006-10-16 16:49:00,78.426,78.43,78.412,78.412,36200000.0
2006-10-16 16:51:00,78.409,78.417,78.409,78.416,32000000.0
2006-10-16 16:52:00,78.414,78.423,78.414,78.419,46400000.0
2006-10-16 16:53:00,78.418,78.424,78.417,78.423,30400000.0
2006-10-16 16:54:00,78.427,78.427,78.418,78.427,11200000.0
2006-10-16 16:56:00,78.416,78.417,78.408,78.413,36800000.0
2006-10-16 16:57:00,78.416,78.427,78.416,78.427,19200000.0
2006-10-16 16:58:00,78.435,78.439,78.432,78.432,12800000.0
2006-10-16 16:59:00,78.435,78.445,78.432,78.432,51200000.0
2006-10-16 17:00:00,78.442,78.442,78.436,78.437,49000000.0
2006-10-16 17:01:00,78.436,78.443,78.434,78.441,40000000.0
2006-10-16 17:02:00,78.444,78.448,78.44,78.444,33600000.0
2006-10-16 17:05:00,78.447,78.452,78.441,78.443,53800000.0
2006-10-16 17:08:00,78.44,78.447,78.438,78.438,68600000.0
2006-10-16 17:09:00,78.443,78.45,78.44,78.45,59200000.0
2006-10-16 17:10:00,78.451,78.451,78.443,78.446,25600000.0
2006-10-16 17:13:00,78.44,78.44,78.434,78.434,28800000.0
2006-10-16 17:14:00,78.436,78.442,78.436,78.442,22400000.0
2006-10-16 17:15:00,78.445,78.449,78.44,78.447,19200000.0
2006-10-16 17:16:00,78.455,78.461,78.452,78.457,17600000.0
2006-10-16 17:17:00,78.467,78.468,78.459,78.46,37800000.0
2006-10-16 17:18:00,78.465,78.469,78.458,78.461,57000000.0
2006-10-16 17:21:00,78.45,78.45,78.438,78.443,28800000.0
2006-10-16 17:22:00,78.435,78.443,78.435,78.441,19200000.0
2006-10-16 17:23:00,78.44,78.44,78.43,78.434,11200000.0
2006-10-16 17:24:00,78.438,78.447,78.433,78.444,12800000.0
2006-10-16 17:25:00,78.454,78.461,78.452,78.459,17600000.0
2006-10-16 17:27:00,78.457,78.462,78.455,78.456,46400000.0
2006-10-16 17:28:00,78.453,78.454,78.446,78.453,13200000.0
2006-10-16 17:29:00,78.449,78.455,78.44,78.443,27200000.0
2006-10-16 17:30:00,78.429,78.439,78.429,78.435,17600000.0
2006-10-16 17:31:00,78.442,78.449,78.438,78.446,88000000.0
2006-10-16 17:33:00,78.448,78.469,78.448,78.469,36200000.0
2006-10-16 17:34:00,78.481,78.496,78.479,78.496,64000000.0
2006-10-16 17:35:00,78.494,78.494,78.482,78.488,42600000.0
2006-10-16 17:36:00,78.493,78.503,78.49,78.49,33600000.0
2006-10-16 17:37:00,78.495,78.496,78.487,78.487,15400000.0
2006-10-16 17:38:00,78.491,78.497,78.487,78.494,34000000.0
2006-10-16 17:39:00,78.487,78.494,78.483,78.494,16000000.0
2006-10-16 17:40:00,78.491,78.491,78.483,78.485,74600000.0
2006-10-16 17:41:00,78.484,78.488,78.481,78.481,12800000.0
2006-10-16 17:44:00,78.488,78.493,78.481,78.492,30400000.0
2006-10-16 17:46:00,78.494,78.494,78.483,78.483,41600000.0
2006-10-16 17:47:00,78.486,78.49,78.483,78.484,57600000.0
2006-10-16 17:48:00,78.483,78.483,78.463,78.466,57600000.0
2006-10-16 17:51:00,78.453,78.459,78.449,78.45,49600000.0
2006-10-16 17:52:00,78.446,78.449,78.442,78.445,42600000.0
2006-10-16 17:53:00,78.442,78.442,78.433,78.442,33600000.0
2006-10-16 17:54:00,78.438,78.442,78.432,78.437,38400000.0
2006-10-16 17:55:00,78.441,78.441,78.433,78.441,40400000.0
2006-10-16 17:58:00,78.434,78.441,78.43,78.432,17600000.0
2006-10-16 18:00:00,78.45,78.455,78.449,78.45,50600000.0
2006-10-16 18:01:00,78.45,78.456,78.45,78.456,32000000.0
2006-10-16 18:02:00,78.451,78.455,78.449,78.451,24000000.0
2006-10-16 18:03:00,78.45,78.455,78.446,78.455,36800000.0
2006-10-16 18:04:00,78.452,78.454,78.446,78.446,33000000.0
2006-10-16 18:05:00,78.456,78.467,78.455,78.465,12800000.0
2006-10-16 18:06:00,78.469,78.478,78.463,78.478,29800000.0
2006-10-16 18:07:00,78.473,78.473,78.463,78.466,11200000.0
2006-10-16 18:08:00,78.455,78.458,78.447,78.457,84800000.0
2006-10-16 18:09:00,78.456,78.461,78.447,78.451,33600000.0
2006-10-16 18:10:00,78.448,78.448,78.429,78.438,16000000.0
2006-10-16 18:13:00,78.443,78.443,78.436,78.436,27200000.0
2006-10-16 18:14:00,78.444,78.444,78.433,78.433,19200000.0
2006-10-16 18:15:00,78.44,78.445,78.436,78.443,30400000.0
2006-10-16 18:16:00,78.433,78.439,78.426,78.434,56000000.0
2006-10-16 18:17:00,78.433,78.437,78.43,78.431,43200000.0
2006-10-16 18:20:00,78.433,78.44,78.433,78.436,42600000.0
2006-10-16 18:21:00,78.431,78.431,78.419,78.422,12800000.0
2006-10-16 18:23:00,78.434,78.437,78.427,78.432,46400000.0
2006-10-16 18:24:00,78.427,78.427,78.41,78.413,52800000.0
2006-10-16 18:26:00,78.397,78.414,78.397,78.405,12800000.0
2006-10-16 18:28:00,78.427,78.435,78.427,78.431,12800000.0
2006-10-16 18:30:00,78.431,78.44,78.428,78.437,36800000.0
2006-10-16 18:31:00,78.437,78.442,78.43,78.442,11200000.0
2006-10-16 18:32:00,78.443,78.45,78.442,78.446,70400000.0
2006-10-16 18:33:00,78.447,78.447,78.442,78.442,32000000.0
2006-10-16 18:34:00,78.437,78.437,78.425,78.425,19200000.0
2006-10-16 18:38:00,78.413,78.422,78.409,78.41,49600000.0
2006-10-16 18:40:00,78.402,78.402,78.389,78.389,65600000.0
2006-10-16 18:42:00,78.388,78.388,78.378,78.381,78800000.0
2006-10-16 18:43:00,78.38,78.38,78.376,78.38,50000000.0
2006-10-16 18:44:00,78.369,78.379,78.369,78.379,30400000.0
2006-10-16 18:45:00,78.372,78.372,78.35,78.36,12800000.0
2006-10-16 18:46:00,78.364,78.369,78.36,78.369,12800000.0
2006-10-16 18:47:00,78.358,78.363,78.347,78.347,14400000.0
2006-10-16 18:48:00,78.352,78.354,78.346,78.354,28800000.0
2006-10-16 18:49:00,78.353,78.357,78.347,78.347,24000000.0
2006-10-16 18:50:00,78.348,78.355,78.345,78.345,46400000.0
2006-10-16 18:51:00,78.35,78.356,78.345,78.356,12800000.0
2006-10-16 18:53:00,78.351,78.352,78.343,78.345,30400000.0
2006-10-16 18:54:00,78.351,78.355,78.345,78.355,19200000.0
2006-10-16 18:56:00,78.352,78.353,78.345,78.347,15400000.0
2006-10-16 18:59:00,78.351,78.357,78.35,78.356,32000000.0
2006-10-16 19:01:00,78.359,78.361,78.355,78.355,11200000.0
2006-10-16 19:03:00,78.368,78.37,78.364,78.366,14400000.0
2006-10-16 19:04:00,78.365,78.37,78.36,78.364,14400000.0
2006-10-16 19:05:00,78.368,78.37,78.36,78.365,17600000.0
2006-10-16 19:06:00,78.366,78.374,78.361,78.368,56000000.0
2006-10-16 19:07:00,78.369,78.374,78.366,78.368,35200000.0
2006-10-16 19:08:00,78.369,78.369,78.356,78.356,22400000.0
2006-10-16 19:10:00,78.354,78.361,78.354,78.358,17600000.0
2006-10-16 19:11:00,78.359,78.363,78.358,78.36,18000000.0
2006-10-16 19:12:00,78.361,78.364,78.356,78.356,24000000.0
2006-10-16 19:14:00,78.36,78.368,78.36,78.367,12800000.0
2006-10-16 19:15:00,78.38,78.397,78.376,78.376,16000000.0
2006-10-16 19:16:00,78.387,78.387,78.363,78.364,12800000.0
2006-10-16 19:19:00,78.369,78.374,78.365,78.374,11200000.0
2006-10-16 19:20:00,78.371,78.377,78.361,78.377,14400000.0
2006-10-16 19:21:00,78.372,78.376,78.368,78.368,17600000.0
2006-10-16 19:22:00,78.37,78.377,78.362,78.377,14400000.0
2006-10-16 19:23:00,78.378,78.382,78.369,78.375,16000000.0
2006-10-16 19:24:00,78.375,78.382,78.371,78.38,47400000.0
2006-10-16 19:26:00,78.375,78.383,78.375,78.378,41600000.0
2006-10-16 19:27:00,78.379,78.388,78.379,78.388,14400000.0
2006-10-16 19:28:00,78.386,78.386,78.372,78.382,12800000.0
2006-10-16 19:29:00,78.381,78.394,78.381,78.387,12800000.0
2006-10-16 19:30:00,78.396,78.397,78.389,78.389,11200000.0
2006-10-16 19:31:00,78.385,78.385,78.372,78.372,11200000.0
2006-10-16 19:32:00,78.372,78.373,78.362,78.362,11200000.0
2006-10-16 19:37:00,78.362,78.37,78.362,78.366,11200000.0
2006-10-16 19:39:00,78.361,78.365,78.356,78.358,12800000.0
2006-10-16 19:40:00,78.344,78.354,78.344,78.349,11200000.0
2006-10-16 19:41:00,78.342,78.342,78.336,78.34,11200000.0
2006-10-16 19:44:00,78.355,78.356,78.344,78.353,11200000.0
2006-10-16 19:45:00,78.35,78.357,78.342,78.357,16000000.0
2006-10-16 19:46:00,78.351,78.356,78.351,78.352,8000000.0
2006-10-16 19:47:00,78.347,78.347,78.34,78.342,9600000.0
2006-10-16 19:48:00,78.345,78.353,78.337,78.348,12800000.0
2006-10-16 19:52:00,78.339,78.352,78.329,78.345,16000000.0
2006-10-16 19:54:00,78.347,78.348,78.339,78.339,12800000.0
2006-10-16 19:55:00,78.341,78.341,78.332,78.333,11200000.0
2006-10-16 19:56:00,78.327,78.332,78.316,78.324,16000000.0
2006-10-16 19:57:00,78.322,78.324,78.318,78.324,12800000.0
2006-10-16 19:58:00,78.323,78.323,78.316,78.318,11200000.0
2006-10-16 19:59:00,78.315,78.315,78.31,78.31,6400000.0
2006-10-16 20:00:00,78.314,78.317,78.307,78.313,17600000.0
2006-10-16 20:01:00,78.306,78.306,78.298,78.302,12800000.0
2006-10-16 20:02:00,78.307,78.314,78.305,78.308,17600000.0
2006-10-16 20:03:00,78.308,78.317,78.307,78.317,16000000.0
2006-10-16 20:06:00,78.313,78.317,78.311,78.312,11200000.0
2006-10-16 20:07:00,78.307,78.313,78.305,78.312,17600000.0
2006-10-16 20:08:00,78.318,78.318,78.301,78.303,37800000.0
2006-10-16 20:09:00,78.318,78.319,78.31,78.313,11200000.0
2006-10-16 20:10:00,78.3,78.321,78.3,78.315,14400000.0
2006-10-16 20:11:00,78.315,78.317,78.305,78.305,11200000.0
2006-10-16 20:14:00,78.31,78.315,78.253,78.309,14400000.0
2006-10-16 20:15:00,78.318,78.318,78.299,78.313,11200000.0
2006-10-16 20:16:00,78.31,78.314,78.306,78.314,28800000.0
2006-10-16 20:17:00,78.313,78.313,78.297,78.303,33600000.0
2006-10-16 20:19:00,78.317,78.323,78.317,78.317,10600000.0
2006-10-16 20:20:00,78.309,78.312,78.303,78.31,19200000.0
2006-10-16 20:26:00,78.304,78.309,78.301,78.303,16000000.0
2006-10-16 20:27:00,78.31,78.31,78.299,78.299,16000000.0
2006-10-16 20:30:00,78.302,78.302,78.289,78.295,27200000.0
2006-10-16 20:31:00,78.291,78.296,78.29,78.296,11200000.0
2006-10-16 20:32:00,78.295,78.296,78.281,78.296,9600000.0
2006-10-16 20:33:00,78.298,78.304,78.291,78.304,12800000.0
2006-10-16 20:35:00,78.306,78.31,78.302,78.302,11200000.0
2006-10-16 20:36:00,78.303,78.308,78.295,78.307,15400000.0
2006-10-16 20:37:00,78.307,78.307,78.297,78.305,8000000.0
2006-10-16 20:38:00,78.3,78.312,78.3,78.305,12800000.0
2006-10-16 20:39:00,78.306,78.306,78.296,78.298,11200000.0
2006-10-16 20:43:00,78.305,78.309,78.302,78.305,14400000.0
2006-10-16 20:44:00,78.316,78.32,78.315,78.315,6400000.0
2006-10-16 20:45:00,78.315,78.32,78.313,78.32,12800000.0
2006-10-16 20:46:00,78.318,78.323,78.31,78.319,14400000.0
2006-10-16 20:51:00,78.322,78.327,78.321,78.326,28800000.0
2006-10-16 20:53:00,78.334,78.341,78.333,78.339,16000000.0
2006-10-16 20:54:00,78.345,78.351,78.344,78.35,14400000.0
2006-10-16 20:55:00,78.347,78.347,78.327,78.346,11200000.0
2006-10-16 20:56:00,78.349,78.349,78.34,78.341,8000000.0
2006-10-16 20:59:00,78.352,78.358,78.352,78.354,11200000.0
2006-10-16 21:00:00,78.362,78.362,78.349,78.361,17600000.0
2006-10-16 21:01:00,78.358,78.363,78.353,78.362,11200000.0
2006-10-16 21:02:00,78.357,78.371,78.357,78.366,16000000.0
2006-10-16 21:03:00,78.368,78.372,78.359,78.359,11200000.0
2006-10-16 21:04:00,78.357,78.36,78.35,78.36,16000000.0
2006-10-16 21:05:00,78.361,78.367,78.341,78.36,12800000.0
2006-10-16 21:06:00,78.346,78.358,78.346,78.35,12800000.0
2006-10-16 21:10:00,78.351,78.351,78.351,78.351,3200000.0
2006-10-16 21:11:00,78.335,78.35,78.335,78.35,12800000.0
2006-10-16 21:16:00,78.366,78.379,78.366,78.377,9600000.0
2006-10-16 21:18:00,78.389,78.389,78.298,78.384,12800000.0
2006-10-16 21:19:00,78.382,78.382,78.371,78.374,17600000.0
2006-10-16 21:22:00,78.378,78.383,78.37,78.383,12800000.0
2006-10-16 21:25:00,78.381,78.386,78.378,78.383,11200000.0
2006-10-16 21:29:00,78.384,78.391,78.38,78.386,11200000.0
2006-10-16 21:30:00,78.383,78.383,78.372,78.375,12800000.0
2006-10-16 21:31:00,78.368,78.375,78.368,78.375,11200000.0
2006-10-16 21:35:00,78.373,78.373,78.365,78.365,12800000.0
2006-10-16 21:40:00,78.375,78.375,78.367,78.372,11200000.0
2006-10-16 21:41:00,78.366,78.367,78.357,78.357,12800000.0
2006-10-16 21:43:00,78.372,78.38,78.367,78.372,14400000.0
2006-10-16 21:45:00,78.374,78.376,78.367,78.372,17600000.0
2006-10-16 21:46:00,78.377,78.377,78.365,78.37,14400000.0
2006-10-16 21:47:00,78.366,78.368,78.362,78.366,11200000.0
2006-10-16 21:49:00,78.353,78.364,78.353,78.364,11200000.0
2006-10-16 21:50:00,78.36,78.362,78.347,78.352,12800000.0
2006-10-16 21:51:00,78.362,78.362,78.353,78.353,17600000.0
2006-10-16 21:55:00,78.354,78.354,78.345,78.345,11200000.0
2006-10-16 21:56:00,78.354,78.354,78.347,78.35,12800000.0
2006-10-16 21:58:00,78.348,78.356,78.348,78.349,17600000.0
2006-10-16 21:59:00,78.353,78.368,78.349,78.359,12800000.0
2006-10-16 22:00:00,78.361,78.363,78.351,78.351,17600000.0
2006-10-16 22:01:00,78.354,78.355,78.345,78.355,11200000.0
2006-10-16 22:02:00,78.359,78.363,78.357,78.359,16000000.0
2006-10-16 22:03:00,78.349,78.349,78.343,78.348,17600000.0
2006-10-16 22:04:00,78.353,78.354,78.348,78.352,16400000.0
2006-10-16 22:05:00,78.352,78.361,78.348,78.348,10600000.0
2006-10-16 22:06:00,78.356,78.356,78.348,78.355,12800000.0
2006-10-16 22:07:00,78.343,78.349,78.343,78.344,16000000.0
2006-10-16 22:09:00,78.346,78.36,78.34,78.36,12800000.0
2006-10-16 22:11:00,78.368,78.368,78.359,78.363,8000000.0
2006-10-16 22:17:00,78.363,78.365,78.359,78.359,12800000.0
2006-10-16 22:19:00,78.365,78.365,78.353,78.353,14400000.0
2006-10-16 22:21:00,78.363,78.369,78.362,78.368,17600000.0
2006-10-16 22:22:00,78.367,78.375,78.367,78.375,6400000.0
2006-10-16 22:23:00,78.375,78.375,78.365,78.368,12800000.0
2006-10-16 22:24:00,78.361,78.363,78.358,78.363,11200000.0
2006-10-16 22:25:00,78.369,78.369,78.358,78.359,9600000.0
2006-10-16 22:27:00,78.367,78.367,78.352,78.352,12800000.0
2006-10-16 22:29:00,78.344,78.346,78.331,78.332,16000000.0
2006-10-16 22:30:00,78.335,78.335,78.305,78.305,17600000.0
2006-10-16 22:31:00,78.302,78.31,78.297,78.297,12800000.0
2006-10-16 22:32:00,78.301,78.308,78.245,78.305,11200000.0
2006-10-16 22:33:00,78.304,78.308,78.296,78.304,11200000.0
2006-10-16 22:34:00,78.321,78.327,78.307,78.307,11200000.0
2006-10-16 22:35:00,78.32,78.332,78.319,78.332,12800000.0
2006-10-16 22:36:00,78.337,78.337,78.32,78.323,17600000.0
2006-10-16 22:37:00,78.321,78.321,78.313,78.313,25000000.0
2006-10-16 22:38:00,78.323,78.323,78.309,78.318,18000000.0
2006-10-16 22:40:00,78.298,78.311,78.298,78.311,11200000.0
2006-10-16 22:41:00,78.309,78.309,78.298,78.307,11600000.0
2006-10-16 22:43:00,78.31,78.324,78.309,78.312,16000000.0
2006-10-16 22:45:00,78.31,78.316,78.306,78.31,16000000.0
2006-10-16 22:46:00,78.315,78.315,78.304,78.31,11200000.0
2006-10-16 22:47:00,78.301,78.311,78.298,78.298,17600000.0
2006-10-16 22:50:00,78.31,78.316,78.301,78.309,11200000.0
2006-10-16 22:51:00,78.308,78.309,78.303,78.304,11200000.0
2006-10-16 22:54:00,78.304,78.304,78.291,78.299,11200000.0
2006-10-16 22:55:00,78.29,78.302,78.29,78.302,12800000.0
2006-10-16 22:56:00,78.3,78.307,78.3,78.306,17600000.0
2006-10-16 22:57:00,78.303,78.311,78.303,78.305,17600000.0
2006-10-16 22:59:00,78.306,78.306,78.297,78.297,17000000.0
2006-10-16 23:00:00,78.297,78.307,78.293,78.307,9600000.0
2006-10-16 23:01:00,78.305,78.313,78.302,78.303,14400000.0
2006-10-16 23:02:00,78.305,78.307,78.292,78.297,17600000.0
2006-10-16 23:04:00,78.297,78.313,78.294,78.313,11200000.0
2006-10-16 23:05:00,78.306,78.31,78.301,78.301,33600000.0
2006-10-16 23:06:00,78.297,78.301,78.297,78.301,12200000.0
2006-10-16 23:07:00,78.305,78.31,78.305,78.309,12800000.0
2006-10-16 23:08:00,78.315,78.318,78.307,78.313,11200000.0
2006-10-16 23:09:00,78.3,78.301,78.292,78.292,17600000.0
2006-10-16 23:10:00,78.304,78.304,78.293,78.297,12800000.0
2006-10-16 23:11:00,78.302,78.302,78.288,78.29,10600000.0
2006-10-16 23:13:00,78.295,78.295,78.289,78.292,12800000.0
2006-10-16 23:15:00,78.306,78.309,78.304,78.309,11200000.0
2006-10-16 23:16:00,78.315,78.315,78.305,78.305,12800000.0
2006-10-16 23:17:00,78.306,78.314,78.305,78.312,11200000.0
2006-10-16 23:20:00,78.303,78.316,78.298,78.316,14400000.0
2006-10-16 23:22:00,78.315,78.315,78.306,78.306,12800000.0
2006-10-16 23:23:00,78.309,78.309,78.298,78.299,12800000.0
2006-10-16 23:25:00,78.307,78.312,78.3,78.303,16000000.0
2006-10-16 23:26:00,78.302,78.311,78.3,78.311,12800000.0
2006-10-16 23:29:00,78.31,78.32,78.254,78.303,11200000.0
2006-10-16 23:30:00,78.323,78.33,78.319,78.327,14400000.0
2006-10-16 23:31:00,78.323,78.33,78.321,78.323,12800000.0
2006-10-16 23:35:00,78.315,78.318,78.308,78.316,16000000.0
2006-10-16 23:36:00,78.322,78.329,78.322,78.323,12800000.0
2006-10-16 23:37:00,78.328,78.328,78.316,78.318,12800000.0
2006-10-16 23:38:00,78.313,78.329,78.313,78.322,11600000.0
2006-10-16 23:39:00,78.32,78.323,78.312,78.312,11200000.0
2006-10-16 23:40:00,78.309,78.309,78.289,78.298,35200000.0
2006-10-16 23:41:00,78.31,78.319,78.307,78.309,12800000.0
2006-10-16 23:42:00,78.315,78.327,78.315,78.324,11200000.0
2006-10-16 23:44:00,78.315,78.316,78.31,78.312,16000000.0
2006-10-16 23:45:00,78.302,78.304,78.287,78.301,11200000.0
2006-10-16 23:47:00,78.296,78.299,78.292,78.295,12800000.0
2006-10-16 23:49:00,78.303,78.31,78.296,78.31,12800000.0
2006-10-16 23:50:00,78.308,78.316,78.305,78.316,11200000.0
2006-10-16 23:51:00,78.316,78.316,78.3,78.316,12800000.0
2006-10-16 23:52:00,78.32,78.321,78.309,78.313,12800000.0
2006-10-16 23:53:00,78.307,78.309,78.304,78.304,11200000.0
2006-10-16 23:54:00,78.3,78.308,78.279,78.308,14400000.0
2006-10-16 23:55:00,78.304,78.304,78.297,78.299,14400000.0
2006-10-16 23:57:00,78.3,78.304,78.296,78.302,16000000.0
2006-10-16 23:58:00,78.301,78.304,78.284,78.304,11200000.0
2006-10-17 00:08:00,78.308,78.323,78.3,78.323,12800000.0
2006-10-17 00:09:00,78.318,78.32,78.302,78.312,11200000.0
2006-10-17 00:10:00,78.315,78.323,78.312,78.323,12800000.0
2006-10-17 00:11:00,78.324,78.324,78.313,78.315,12800000.0
2006-10-17 00:12:00,78.322,78.322,78.314,78.319,8000000.0
2006-10-17 00:14:00,78.32,78.325,78.315,78.323,13800000.0
2006-10-17 00:15:00,78.329,78.329,78.304,78.318,14400000.0
2006-10-17 00:16:00,78.309,78.309,78.305,78.307,14400000.0
2006-10-17 00:17:00,78.32,78.32,78.301,78.301,16000000.0
2006-10-17 00:18:00,78.3,78.302,78.295,78.297,9600000.0
2006-10-17 00:19:00,78.295,78.309,78.295,78.299,12800000.0
2006-10-17 00:20:00,78.289,78.289,78.282,78.282,17600000.0
2006-10-17 00:24:00,78.298,78.298,78.281,78.293,14400000.0
2006-10-17 00:25:00,78.297,78.299,78.293,78.293,11200000.0
2006-10-17 00:26:00,78.295,78.304,78.293,78.304,12800000.0
2006-10-17 00:28:00,78.288,78.289,78.28,78.28,32000000.0
2006-10-17 00:29:00,78.299,78.304,78.299,78.302,8000000.0
2006-10-17 00:30:00,78.298,78.303,78.298,78.303,8000000.0
2006-10-17 00:34:00,78.303,78.303,78.292,78.296,18600000.0
2006-10-17 00:35:00,78.297,78.303,78.294,78.294,12800000.0
2006-10-17 00:36:00,78.295,78.301,78.292,78.301,12800000.0
2006-10-17 00:37:00,78.301,78.301,78.295,78.297,12200000.0
2006-10-17 00:39:00,78.292,78.3,78.285,78.286,17600000.0
2006-10-17 00:40:00,78.292,78.297,78.292,78.297,8000000.0
2006-10-17 00:42:00,78.277,78.294,78.277,78.294,12800000.0
2006-10-17 00:43:00,78.29,78.296,78.288,78.295,16000000.0
2006-10-17 00:44:00,78.292,78.301,78.279,78.297,17000000.0
2006-10-17 00:46:00,78.295,78.298,78.287,78.293,14400000.0
2006-10-17 00:49:00,78.296,78.296,78.281,78.281,11200000.0
2006-10-17 00:51:00,78.294,78.3,78.277,78.3,11200000.0
2006-10-17 00:52:00,78.287,78.297,78.284,78.284,11200000.0
2006-10-17 00:53:00,78.29,78.294,78.276,78.276,11200000.0
2006-10-17 00:54:00,78.264,78.271,78.264,78.271,17600000.0
2006-10-17 00:56:00,78.28,78.293,78.28,78.292,12800000.0
2006-10-17 00:57:00,78.29,78.29,78.279,78.279,13200000.0
2006-10-17 00:58:00,78.273,78.273,78.269,78.273,12800000.0
2006-10-17 00:59:00,78.261,78.263,78.252,78.259,11200000.0
2006-10-17 01:00:00,78.255,78.261,78.249,78.261,16000000.0
2006-10-17 01:01:00,78.26,78.268,78.258,78.262,14400000.0
2006-10-17 01:03:00,78.244,78.255,78.244,78.253,11200000.0
2006-10-17 01:05:00,78.259,78.264,78.244,78.264,11200000.0
2006-10-17 01:06:00,78.264,78.264,78.197,78.256,12800000.0
2006-10-17 01:11:00,78.264,78.269,78.262,78.267,11200000.0
2006-10-17 01:12:00,78.272,78.282,78.272,78.279,16000000.0
2006-10-17 01:13:00,78.299,78.306,78.294,78.306,8000000.0
2006-10-17 01:14:00,78.302,78.302,78.292,78.3,16000000.0
2006-10-17 01:15:00,78.313,78.318,78.309,78.312,12800000.0
2006-10-17 01:16:00,78.31,78.31,78.304,78.304,25600000.0
2006-10-17 01:18:00,78.298,78.298,78.286,78.289,12800000.0
2006-10-17 01:19:00,78.29,78.297,78.28,78.296,16000000.0
2006-10-17 01:22:00,78.295,78.295,78.289,78.292,12800000.0
2006-10-17 01:23:00,78.296,78.302,78.292,78.301,11200000.0
2006-10-17 01:24:00,78.306,78.309,78.3,78.309,12800000.0
2006-10-17 01:26:00,78.317,78.321,78.313,78.321,11200000.0
2006-10-17 01:27:00,78.32,78.325,78.314,78.325,12800000.0
2006-10-17 01:28:00,78.319,78.321,78.317,78.32,17600000.0
2006-10-17 01:30:00,78.326,78.33,78.325,78.325,11200000.0
2006-10-17 01:31:00,78.321,78.33,78.319,78.33,11200000.0
2006-10-17 01:32:00,78.324,78.329,78.323,78.328,12800000.0
2006-10-17 01:34:00,78.323,78.323,78.316,78.318,24000000.0
2006-10-17 01:37:00,78.321,78.322,78.311,78.316,14400000.0
2006-10-17 01:38:00,78.312,78.316,78.301,78.313,17600000.0
2006-10-17 01:39:00,78.315,78.318,78.31,78.313,14400000.0
2006-10-17 01:40:00,78.307,78.317,78.303,78.317,11200000.0
2006-10-17 01:41:00,78.319,78.321,78.315,78.321,12800000.0
2006-10-17 01:42:00,78.321,78.332,78.321,78.332,11200000.0
2006-10-17 01:43:00,78.338,78.343,78.337,78.341,11200000.0
2006-10-17 01:44:00,78.339,78.343,78.334,78.341,12800000.0
2006-10-17 01:45:00,78.336,78.342,78.332,78.339,16000000.0
2006-10-17 01:46:00,78.333,78.352,78.333,78.342,16000000.0
2006-10-17 01:47:00,78.333,78.335,78.323,78.323,14400000.0
2006-10-17 01:48:00,78.326,78.33,78.313,78.324,12800000.0
2006-10-17 01:49:00,78.326,78.327,78.316,78.316,16000000.0
2006-10-17 01:53:00,78.324,78.324,78.308,78.31,14400000.0
2006-10-17 01:54:00,78.314,78.314,78.312,78.313,8000000.0
2006-10-17 01:55:00,78.315,78.324,78.315,78.322,12800000.0
2006-10-17 01:56:00,78.329,78.329,78.326,78.326,12800000.0
2006-10-17 01:58:00,78.333,78.337,78.33,78.337,11200000.0
2006-10-17 01:59:00,78.341,78.341,78.328,78.328,3200000.0
2006-10-17 02:00:00,78.342,78.354,78.337,78.354,11200000.0
2006-10-17 02:01:00,78.351,78.358,78.345,78.358,17000000.0
2006-10-17 02:02:00,78.355,78.355,78.346,78.346,12800000.0
2006-10-17 02:03:00,78.339,78.347,78.339,78.346,16000000.0
2006-10-17 02:04:00,78.348,78.348,78.342,78.342,12800000.0
2006-10-17 02:05:00,78.346,78.351,78.342,78.351,12800000.0
2006-10-17 02:07:00,78.353,78.356,78.344,78.344,13200000.0
2006-10-17 02:09:00,78.358,78.358,78.345,78.351,16000000.0
2006-10-17 02:10:00,78.342,78.356,78.342,78.351,10000000.0
2006-10-17 02:11:00,78.361,78.365,78.348,78.361,12800000.0
2006-10-17 02:14:00,78.354,78.354,78.336,78.336,11200000.0
2006-10-17 02:15:00,78.338,78.343,78.329,78.33,11600000.0
2006-10-17 02:18:00,78.339,78.342,78.334,78.342,12200000.0
2006-10-17 02:20:00,78.332,78.337,78.329,78.329,8000000.0
2006-10-17 02:22:00,78.32,78.32,78.304,78.305,12800000.0
2006-10-17 02:23:00,78.277,78.291,78.277,78.286,12800000.0
2006-10-17 02:24:00,78.288,78.301,78.206,78.299,11200000.0
2006-10-17 02:25:00,78.293,78.301,78.286,78.286,17600000.0
2006-10-17 02:26:00,78.293,78.3,78.283,78.295,17600000.0
2006-10-17 02:27:00,78.286,78.291,78.276,78.291,17600000.0
2006-10-17 02:29:00,78.284,78.285,78.272,78.283,11200000.0
2006-10-17 02:30:00,78.279,78.284,78.276,78.282,11200000.0
2006-10-17 02:31:00,78.283,78.289,78.272,78.28,17600000.0
2006-10-17 02:33:00,78.292,78.302,78.286,78.302,11200000.0
2006-10-17 02:35:00,78.302,78.302,78.292,78.296,12800000.0
2006-10-17 02:36:00,78.29,78.29,78.282,78.288,12800000.0
2006-10-17 02:37:00,78.294,78.297,78.286,78.286,12800000.0
2006-10-17 02:38:00,78.292,78.292,78.282,78.282,12200000.0
2006-10-17 02:40:00,78.276,78.276,78.262,78.269,12800000.0
2006-10-17 02:41:00,78.275,78.275,78.269,78.275,11200000.0
2006-10-17 02:42:00,78.268,78.268,78.258,78.258,12800000.0
2006-10-17 02:43:00,78.262,78.266,78.256,78.256,11200000.0
2006-10-17 02:44:00,78.266,78.268,78.26,78.266,12800000.0
2006-10-17 02:45:00,78.262,78.262,78.255,78.256,11200000.0
2006-10-17 02:46:00,78.264,78.264,78.258,78.259,12800000.0
2006-10-17 02:47:00,78.25,78.251,78.242,78.246,12800000.0
2006-10-17 02:48:00,78.247,78.247,78.241,78.241,14400000.0
2006-10-17 02:50:00,78.248,78.257,78.247,78.257,11200000.0
2006-10-17 02:51:00,78.263,78.263,78.245,78.255,11200000.0
2006-10-17 02:52:00,78.247,78.249,78.188,78.246,11200000.0
2006-10-17 02:53:00,78.252,78.265,78.249,78.257,11200000.0
2006-10-17 02:54:00,78.187,78.302,78.187,78.283,11200000.0
2006-10-17 02:55:00,78.259,78.265,78.259,78.265,11200000.0
2006-10-17 02:56:00,78.265,78.265,78.258,78.259,11200000.0
2006-10-17 02:58:00,78.262,78.264,78.244,78.26,8000000.0
2006-10-17 02:59:00,78.26,78.262,78.256,78.257,11200000.0
2006-10-17 03:00:00,78.247,78.247,78.15,78.15,11200000.0
2006-10-17 03:01:00,78.253,78.269,78.253,78.269,11200000.0
2006-10-17 03:02:00,78.283,78.289,78.281,78.282,11200000.0
2006-10-17 03:03:00,78.277,78.286,78.277,78.284,14400000.0
2006-10-17 03:04:00,78.281,78.283,78.278,78.28,11200000.0
2006-10-17 03:05:00,78.28,78.289,78.277,78.289,15400000.0
2006-10-17 03:06:00,78.286,78.29,78.279,78.29,15400000.0
2006-10-17 03:07:00,78.283,78.295,78.281,78.292,14400000.0
2006-10-17 03:08:00,78.311,78.32,78.3,78.312,11200000.0
2006-10-17 03:09:00,78.309,78.322,78.308,78.322,11200000.0
2006-10-17 03:10:00,78.327,78.329,78.32,78.325,16000000.0
2006-10-17 03:11:00,78.322,78.334,78.322,78.334,11200000.0
2006-10-17 03:12:00,78.335,78.348,78.326,78.326,17600000.0
2006-10-17 03:13:00,78.341,78.348,78.331,78.348,16000000.0
2006-10-17 03:14:00,78.352,78.359,78.352,78.359,11200000.0
2006-10-17 03:15:00,78.36,78.363,78.357,78.358,17600000.0
2006-10-17 03:16:00,78.349,78.356,78.342,78.348,14400000.0
2006-10-17 03:17:00,78.345,78.351,78.334,78.349,11200000.0
2006-10-17 03:19:00,78.342,78.344,78.336,78.336,12800000.0
2006-10-17 03:20:00,78.336,78.336,78.327,78.332,12800000.0
2006-10-17 03:21:00,78.333,78.338,78.327,78.334,14400000.0
2006-10-17 03:24:00,78.322,78.33,78.318,78.33,9600000.0
2006-10-17 03:25:00,78.326,78.329,78.323,78.323,18000000.0
2006-10-17 03:27:00,78.322,78.327,78.319,78.326,14400000.0
2006-10-17 03:28:00,78.329,78.329,78.321,78.321,11200000.0
2006-10-17 03:30:00,78.329,78.329,78.265,78.326,17600000.0
2006-10-17 03:32:00,78.326,78.327,78.318,78.318,8000000.0
2006-10-17 03:33:00,78.32,78.321,78.311,78.311,11200000.0
2006-10-17 03:34:00,78.316,78.321,78.31,78.315,11600000.0
2006-10-17 03:38:00,78.299,78.317,78.299,78.317,12800000.0
2006-10-17 03:39:00,78.309,78.321,78.254,78.321,14400000.0
2006-10-17 03:40:00,78.321,78.323,78.315,78.318,12800000.0
2006-10-17 03:41:00,78.32,78.326,78.318,78.318,11200000.0
2006-10-17 03:45:00,78.317,78.321,78.316,78.318,11200000.0
2006-10-17 03:46:00,78.321,78.326,78.321,78.326,11200000.0
2006-10-17 03:49:00,78.324,78.328,78.322,78.322,16000000.0
2006-10-17 03:51:00,78.326,78.328,78.322,78.328,8400000.0
2006-10-17 03:53:00,78.325,78.327,78.324,78.327,9600000.0
2006-10-17 03:55:00,78.328,78.335,78.321,78.335,14400000.0
2006-10-17 03:59:00,78.336,78.336,78.327,78.328,12800000.0
2006-10-17 04:00:00,78.333,78.342,78.321,78.332,14400000.0
2006-10-17 04:02:00,78.335,78.335,78.323,78.323,8000000.0
2006-10-17 04:05:00,78.327,78.329,78.323,78.329,11200000.0
2006-10-17 04:06:00,78.327,78.328,78.319,78.321,14400000.0
2006-10-17 04:09:00,78.315,78.323,78.311,78.323,11200000.0
2006-10-17 04:10:00,78.323,78.323,78.315,78.323,14400000.0
2006-10-17 04:11:00,78.325,78.328,78.32,78.328,12800000.0
2006-10-17 04:13:00,78.33,78.334,78.325,78.334,11200000.0
2006-10-17 04:17:00,78.339,78.344,78.334,78.341,14400000.0
2006-10-17 04:18:00,78.345,78.345,78.334,78.339,12800000.0
2006-10-17 04:21:00,78.336,78.336,78.327,78.329,11200000.0
2006-10-17 04:24:00,78.331,78.335,78.328,78.33,12800000.0
2006-10-17 04:29:00,78.33,78.335,78.327,78.335,12800000.0
2006-10-17 04:30:00,78.328,78.337,78.327,78.327,12800000.0
2006-10-17 04:33:00,78.332,78.336,78.327,78.335,16000000.0
2006-10-17 04:34:00,78.335,78.335,78.325,78.325,12800000.0
2006-10-17 04:36:00,78.329,78.329,78.324,78.324,9600000.0
2006-10-17 04:39:00,78.323,78.331,78.312,78.326,12800000.0
2006-10-17 04:40:00,78.325,78.328,78.324,78.327,11200000.0
2006-10-17 04:41:00,78.323,78.327,78.312,78.321,11200000.0
2006-10-17 04:43:00,78.329,78.329,78.319,78.323,12800000.0
2006-10-17 04:46:00,78.315,78.315,78.308,78.311,14400000.0
2006-10-17 04:47:00,78.307,78.313,78.296,78.308,14400000.0
2006-10-17 04:48:00,78.312,78.32,78.308,78.308,12800000.0
2006-10-17 04:51:00,78.315,78.322,78.23,78.322,14400000.0
2006-10-17 04:53:00,78.315,78.315,78.311,78.313,9000000.0
2006-10-17 04:55:00,78.307,78.308,78.299,78.301,11200000.0
2006-10-17 04:56:00,78.298,78.302,78.291,78.295,17600000.0
2006-10-17 04:57:00,78.3,78.302,78.29,78.302,11200000.0
2006-10-17 05:03:00,78.288,78.303,78.286,78.29,12800000.0
2006-10-17 05:05:00,78.297,78.305,78.297,78.301,11200000.0
2006-10-17 05:06:00,78.3,78.303,78.296,78.301,11200000.0
2006-10-17 05:12:00,78.3,78.308,78.299,78.303,12800000.0
2006-10-17 05:13:00,78.307,78.309,78.297,78.302,12800000.0
2006-10-17 05:15:00,78.301,78.303,78.281,78.293,16000000.0
2006-10-17 05:16:00,78.296,78.296,78.229,78.293,16000000.0
2006-10-17 05:17:00,78.294,78.303,78.294,78.3,11200000.0
2006-10-17 05:18:00,78.299,78.303,78.284,78.303,8000000.0
2006-10-17 05:19:00,78.295,78.305,78.295,78.296,16000000.0
2006-10-17 05:21:00,78.301,78.303,78.287,78.299,12800000.0
2006-10-17 05:22:00,78.293,78.303,78.293,78.303,11200000.0
2006-10-17 05:24:00,78.296,78.303,78.296,78.296,11200000.0
2006-10-17 05:25:00,78.304,78.304,78.295,78.303,12800000.0
2006-10-17 05:26:00,78.302,78.303,78.295,78.3,12800000.0
2006-10-17 05:27:00,78.302,78.304,78.293,78.3,12200000.0
2006-10-17 05:33:00,78.307,78.307,78.302,78.302,9600000.0
2006-10-17 05:34:00,78.304,78.309,78.302,78.303,16000000.0
2006-10-17 05:35:00,78.302,78.304,78.296,78.296,11200000.0
2006-10-17 05:37:00,78.297,78.304,78.297,78.3,11200000.0
2006-10-17 05:40:00,78.302,78.302,78.296,78.296,9600000.0
2006-10-17 05:41:00,78.299,78.302,78.298,78.301,12800000.0
2006-10-17 05:43:00,78.306,78.31,78.304,78.306,11200000.0
2006-10-17 05:45:00,78.302,78.302,78.296,78.296,16000000.0
2006-10-17 05:46:00,78.3,78.307,78.296,78.304,17600000.0
2006-10-17 05:47:00,78.312,78.317,78.307,78.317,14400000.0
2006-10-17 05:48:00,78.316,78.317,78.301,78.31,9600000.0
2006-10-17 05:49:00,78.311,78.32,78.311,78.318,17600000.0
2006-10-17 05:50:00,78.316,78.322,78.307,78.307,11200000.0
2006-10-17 05:51:00,78.315,78.315,78.306,78.308,11200000.0
2006-10-17 05:52:00,78.309,78.321,78.3,78.321,13200000.0
2006-10-17 05:54:00,78.304,78.313,78.298,78.302,9600000.0
2006-10-17 05:55:00,78.24,78.308,78.24,78.308,11200000.0
2006-10-17 05:58:00,78.315,78.32,78.232,78.308,12800000.0
2006-10-17 05:59:00,78.317,78.317,78.297,78.302,12800000.0
2006-10-17 06:00:00,78.309,78.309,78.305,78.308,8000000.0
2006-10-17 06:01:00,78.314,78.32,78.299,78.312,11200000.0
2006-10-17 06:02:00,78.306,78.306,78.289,78.289,13200000.0
2006-10-17 06:03:00,78.306,78.312,78.3,78.311,11200000.0
2006-10-17 06:04:00,78.307,78.314,78.303,78.314,16000000.0
2006-10-17 06:05:00,78.322,78.328,78.316,78.328,14400000.0
2006-10-17 06:06:00,78.327,78.327,78.319,78.319,12800000.0
2006-10-17 06:07:00,78.319,78.321,78.314,78.32,11200000.0
2006-10-17 06:09:00,78.324,78.325,78.318,78.323,11200000.0
2006-10-17 06:11:00,78.328,78.338,78.323,78.338,17600000.0
2006-10-17 06:12:00,78.334,78.334,78.326,78.332,11200000.0
2006-10-17 06:15:00,78.325,78.329,78.325,78.329,8000000.0
2006-10-17 06:18:00,78.338,78.338,78.328,78.328,12800000.0
2006-10-17 06:19:00,78.328,78.336,78.328,78.336,12800000.0
2006-10-17 06:25:00,78.327,78.327,78.308,78.324,12800000.0
2006-10-17 06:29:00,78.319,78.329,78.319,78.329,11200000.0
2006-10-17 06:30:00,78.326,78.333,78.326,78.331,14400000.0
2006-10-17 06:31:00,78.332,78.332,78.319,78.332,14400000.0
2006-10-17 06:32:00,78.33,78.334,78.318,78.328,12800000.0
2006-10-17 06:34:00,78.305,78.329,78.305,78.325,12800000.0
2006-10-17 06:35:00,78.333,78.335,78.323,78.329,12800000.0
2006-10-17 06:36:00,78.332,78.338,78.324,78.324,14400000.0
2006-10-17 06:37:00,78.332,78.336,78.332,78.335,12800000.0
2006-10-17 06:44:00,78.326,78.334,78.318,78.333,17600000.0
2006-10-17 06:45:00,78.337,78.337,78.323,78.336,17600000.0
2006-10-17 06:46:00,78.336,78.336,78.332,78.333,12800000.0
2006-10-17 06:47:00,78.335,78.336,78.328,78.336,12800000.0
2006-10-17 06:48:00,78.334,78.342,78.332,78.336,17600000.0
2006-10-17 06:49:00,78.332,78.345,78.33,78.345,17600000.0
2006-10-17 06:50:00,78.334,78.349,78.334,78.336,13800000.0
2006-10-17 06:53:00,78.336,78.336,78.327,78.335,17600000.0
2006-10-17 06:55:00,78.322,78.332,78.322,78.332,9600000.0
2006-10-17 06:56:00,78.332,78.335,78.332,78.333,11200000.0
2006-10-17 06:58:00,78.333,78.338,78.333,78.335,12800000.0
2006-10-17 06:59:00,78.334,78.336,78.318,78.335,12800000.0
2006-10-17 07:01:00,78.332,78.334,78.322,78.331,17600000.0
2006-10-17 07:04:00,78.323,78.33,78.322,78.33,12800000.0
2006-10-17 07:06:00,78.329,78.329,78.318,78.325,12800000.0
2006-10-17 07:07:00,78.327,78.328,78.324,78.328,11200000.0
2006-10-17 07:09:00,78.328,78.33,78.322,78.323,12800000.0
2006-10-17 07:10:00,78.308,78.329,78.308,78.329,4800000.0
2006-10-17 07:11:00,78.329,78.329,78.319,78.323,12800000.0
2006-10-17 07:13:00,78.326,78.326,78.319,78.319,12800000.0
2006-10-17 07:16:00,78.326,78.335,78.326,78.335,11200000.0
2006-10-17 07:17:00,78.335,78.335,78.323,78.323,12800000.0
2006-10-17 07:18:00,78.333,78.338,78.33,78.33,17600000.0
2006-10-17 07:19:00,78.336,78.336,78.324,78.328,12800000.0
2006-10-17 07:23:00,78.33,78.33,78.321,78.321,11200000.0
2006-10-17 07:25:00,78.315,78.323,78.304,78.323,16000000.0
2006-10-17 07:30:00,78.324,78.324,78.315,78.318,11200000.0
2006-10-17 07:32:00,78.316,78.316,78.305,78.308,17600000.0
2006-10-17 07:33:00,78.313,78.313,78.302,78.31,8000000.0
2006-10-17 07:34:00,78.311,78.311,78.302,78.302,12800000.0
2006-10-17 07:36:00,78.283,78.307,78.283,78.307,11200000.0
2006-10-17 07:38:00,78.317,78.317,78.31,78.31,12800000.0
2006-10-17 07:40:00,78.307,78.309,78.301,78.302,11200000.0
2006-10-17 07:41:00,78.306,78.308,78.299,78.308,12800000.0
2006-10-17 07:42:00,78.309,78.309,78.303,78.304,12800000.0
2006-10-17 07:43:00,78.304,78.31,78.302,78.304,12800000.0
2006-10-17 07:44:00,78.311,78.312,78.299,78.302,11200000.0
2006-10-17 07:46:00,78.302,78.307,78.298,78.298,11200000.0
2006-10-17 07:47:00,78.3,78.305,78.295,78.3,14400000.0
2006-10-17 07:48:00,78.293,78.293,78.286,78.287,14400000.0
2006-10-17 07:50:00,78.279,78.288,78.278,78.288,8000000.0
2006-10-17 07:51:00,78.289,78.296,78.284,78.296,12800000.0
2006-10-17 07:52:00,78.29,78.297,78.285,78.287,17600000.0
2006-10-17 07:53:00,78.287,78.29,78.28,78.29,12800000.0
2006-10-17 07:56:00,78.282,78.285,78.274,78.284,16000000.0
2006-10-17 07:57:00,78.273,78.283,78.272,78.272,11200000.0
2006-10-17 07:59:00,78.267,78.275,78.267,78.273,13200000.0
2006-10-17 08:00:00,78.282,78.293,78.28,78.291,8000000.0
2006-10-17 08:01:00,78.296,78.308,78.296,78.304,8000000.0
2006-10-17 08:02:00,78.309,78.317,78.307,78.31,11200000.0
2006-10-17 08:03:00,78.314,78.315,78.306,78.308,11200000.0
2006-10-17 08:04:00,78.313,78.328,78.313,78.328,17600000.0
2006-10-17 08:05:00,78.329,78.336,78.328,78.328,14400000.0
2006-10-17 08:06:00,78.319,78.321,78.319,78.32,6400000.0
2006-10-17 08:07:00,78.318,78.318,78.307,78.316,11200000.0
2006-10-17 08:08:00,78.312,78.322,78.312,78.322,17000000.0
2006-10-17 08:09:00,78.326,78.329,78.312,78.312,12800000.0
2006-10-17 08:10:00,78.31,78.328,78.31,78.323,12800000.0
2006-10-17 08:11:00,78.326,78.328,78.318,78.325,11200000.0
2006-10-17 08:12:00,78.328,78.347,78.328,78.342,16000000.0
2006-10-17 08:13:00,78.352,78.365,78.351,78.362,11200000.0
2006-10-17 08:14:00,78.367,78.367,78.352,78.352,12800000.0
2006-10-17 08:15:00,78.362,78.367,78.352,78.352,16000000.0
2006-10-17 08:16:00,78.35,78.351,78.335,78.351,11200000.0
2006-10-17 08:17:00,78.354,78.354,78.341,78.349,12800000.0
2006-10-17 08:19:00,78.344,78.345,78.33,78.336,14400000.0
2006-10-17 08:20:00,78.336,78.342,78.326,78.335,16000000.0
2006-10-17 08:21:00,78.334,78.339,78.321,78.324,17600000.0
2006-10-17 08:22:00,78.332,78.333,78.32,78.32,11200000.0
2006-10-17 08:23:00,78.329,78.331,78.321,78.321,11200000.0
2006-10-17 08:24:00,78.322,78.322,78.317,78.32,9600000.0
2006-10-17 08:25:00,78.32,78.321,78.313,78.318,12800000.0
2006-10-17 08:26:00,78.319,78.335,78.241,78.335,8000000.0
2006-10-17 08:27:00,78.316,78.338,78.316,78.337,12800000.0
2006-10-17 08:28:00,78.348,78.354,78.33,78.354,11200000.0
2006-10-17 08:29:00,78.355,78.355,78.348,78.35,14400000.0
2006-10-17 08:30:00,78.343,78.347,78.338,78.338,11200000.0
2006-10-17 08:31:00,78.328,78.339,78.328,78.339,12800000.0
2006-10-17 08:32:00,78.342,78.35,78.342,78.35,11200000.0
2006-10-17 08:33:00,78.348,78.348,78.339,78.339,11200000.0
2006-10-17 08:34:00,78.345,78.35,78.341,78.348,9600000.0
2006-10-17 08:35:00,78.348,78.348,78.332,78.338,17600000.0
2006-10-17 08:36:00,78.336,78.344,78.336,78.337,17600000.0
2006-10-17 08:37:00,78.339,78.343,78.333,78.34,11200000.0
2006-10-17 08:40:00,78.353,78.357,78.349,78.349,16000000.0
2006-10-17 08:41:00,78.351,78.358,78.351,78.358,17600000.0
2006-10-17 08:42:00,78.368,78.37,78.361,78.366,12800000.0
2006-10-17 08:43:00,78.358,78.359,78.345,78.353,12200000.0
2006-10-17 08:44:00,78.346,78.35,78.339,78.345,12800000.0
2006-10-17 08:46:00,78.33,78.337,78.33,78.33,11200000.0
2006-10-17 08:47:00,78.32,78.32,78.298,78.298,11200000.0
2006-10-17 08:48:00,78.29,78.29,78.271,78.271,12800000.0
2006-10-17 08:49:00,78.273,78.288,78.273,78.281,17600000.0
2006-10-17 08:50:00,78.272,78.273,78.256,78.258,12800000.0
2006-10-17 08:51:00,78.259,78.265,78.251,78.265,17600000.0
2006-10-17 08:52:00,78.247,78.247,78.208,78.211,11200000.0
2006-10-17 08:53:00,78.222,78.23,78.218,78.226,16000000.0
2006-10-17 08:54:00,78.237,78.237,78.228,78.228,3200000.0
2006-10-17 08:55:00,78.251,78.256,78.24,78.24,16000000.0
2006-10-17 08:56:00,78.251,78.251,78.243,78.243,11200000.0
2006-10-17 08:58:00,78.246,78.284,78.246,78.284,9600000.0
2006-10-17 08:59:00,78.288,78.302,78.288,78.302,12800000.0
2006-10-17 09:00:00,78.314,78.316,78.306,78.316,17600000.0
2006-10-17 09:01:00,78.327,78.331,78.319,78.319,11200000.0
2006-10-17 09:02:00,78.321,78.333,78.315,78.333,11200000.0
2006-10-17 09:03:00,78.324,78.329,78.309,78.327,16000000.0
2006-10-17 09:04:00,78.334,78.346,78.334,78.343,10600000.0
2006-10-17 09:05:00,78.338,78.349,78.337,78.349,11200000.0
2006-10-17 09:06:00,78.346,78.346,78.322,78.335,12800000.0
2006-10-17 09:07:00,78.337,78.337,78.327,78.332,12800000.0
2006-10-17 09:08:00,78.336,78.336,78.321,78.333,12800000.0
2006-10-17 09:09:00,78.33,78.336,78.32,78.331,17600000.0
2006-10-17 09:10:00,78.328,78.33,78.323,78.326,12200000.0
2006-10-17 09:12:00,78.317,78.329,78.313,78.329,12800000.0
2006-10-17 09:13:00,78.322,78.329,78.322,78.322,11200000.0
2006-10-17 09:14:00,78.319,78.321,78.313,78.314,11200000.0
2006-10-17 09:15:00,78.306,78.31,78.298,78.303,11200000.0
2006-10-17 09:16:00,78.301,78.305,78.298,78.298,12800000.0
2006-10-17 09:17:00,78.293,78.293,78.281,78.281,11200000.0
2006-10-17 09:18:00,78.277,78.289,78.276,78.289,14400000.0
2006-10-17 09:19:00,78.285,78.293,78.283,78.293,12800000.0
2006-10-17 09:20:00,78.296,78.296,78.285,78.287,16000000.0
2006-10-17 09:21:00,78.282,78.282,78.274,78.281,11200000.0
2006-10-17 09:22:00,78.29,78.29,78.281,78.285,17600000.0
2006-10-17 09:23:00,78.28,78.283,78.277,78.279,12800000.0
2006-10-17 09:24:00,78.17,78.262,78.17,78.262,11200000.0
2006-10-17 09:26:00,78.285,78.296,78.279,78.296,11200000.0
2006-10-17 09:28:00,78.278,78.283,78.272,78.283,12800000.0
2006-10-17 09:29:00,78.281,78.281,78.271,78.271,11200000.0
2006-10-17 09:30:00,78.261,78.261,78.252,78.252,12800000.0
2006-10-17 09:31:00,78.25,78.257,78.25,78.25,12800000.0
2006-10-17 09:32:00,78.25,78.278,78.25,78.263,14400000.0
2006-10-17 09:35:00,78.266,78.271,78.26,78.266,12800000.0
2006-10-17 09:36:00,78.266,78.266,78.258,78.259,9600000.0
2006-10-17 09:37:00,78.262,78.265,78.199,78.258,16000000.0
2006-10-17 09:38:00,78.262,78.262,78.249,78.254,11200000.0
2006-10-17 09:39:00,78.246,78.246,78.238,78.238,12800000.0
2006-10-17 09:40:00,78.239,78.244,78.222,78.237,13800000.0
2006-10-17 09:41:00,78.239,78.242,78.238,78.242,11200000.0
2006-10-17 09:42:00,78.245,78.253,78.244,78.247,16000000.0
2006-10-17 09:43:00,78.24,78.247,78.239,78.24,12800000.0
2006-10-17 09:44:00,78.243,78.245,78.23,78.23,12800000.0
2006-10-17 09:45:00,78.243,78.246,78.238,78.238,12800000.0
2006-10-17 09:46:00,78.238,78.238,78.226,78.232,11200000.0
2006-10-17 09:47:00,78.229,78.23,78.221,78.23,12800000.0
2006-10-17 09:48:00,78.236,78.236,78.221,78.232,11200000.0
2006-10-17 09:49:00,78.237,78.244,78.232,78.243,12800000.0
2006-10-17 09:50:00,78.244,78.244,78.235,78.236,16000000.0
2006-10-17 09:51:00,78.235,78.237,78.217,78.225,16000000.0
2006-10-17 09:52:00,78.215,78.218,78.208,78.214,14400000.0
2006-10-17 09:54:00,78.226,78.231,78.224,78.231,17600000.0
2006-10-17 09:55:00,78.226,78.226,78.218,78.222,11200000.0
2006-10-17 09:56:00,78.223,78.223,78.211,78.22,13800000.0
2006-10-17 09:57:00,78.228,78.233,78.223,78.227,17000000.0
2006-10-17 09:58:00,78.227,78.234,78.14,78.229,17600000.0
2006-10-17 09:59:00,78.221,78.221,78.195,78.198,17600000.0
2006-10-17 10:00:00,78.218,78.223,78.209,78.209,11200000.0
2006-10-17 10:01:00,78.188,78.203,78.188,78.202,12800000.0
2006-10-17 10:02:00,78.207,78.212,78.204,78.212,16000000.0
2006-10-17 10:03:00,78.2,78.208,78.195,78.208,11200000.0
2006-10-17 10:04:00,78.21,78.217,78.21,78.217,8000000.0
2006-10-17 10:06:00,78.205,78.234,78.205,78.234,16000000.0
2006-10-17 10:07:00,78.227,78.233,78.216,78.228,12800000.0
2006-10-17 10:08:00,78.222,78.224,78.216,78.224,11200000.0
2006-10-17 10:09:00,78.224,78.228,78.216,78.228,12800000.0
2006-10-17 10:10:00,78.235,78.246,78.23,78.246,17600000.0
2006-10-17 10:11:00,78.239,78.242,78.234,78.242,11200000.0
2006-10-17 10:12:00,78.246,78.247,78.227,78.247,12800000.0
2006-10-17 10:13:00,78.244,78.249,78.24,78.248,12800000.0
2006-10-17 10:14:00,78.247,78.25,78.241,78.245,11200000.0
2006-10-17 10:15:00,78.237,78.242,78.234,78.234,12800000.0
2006-10-17 10:16:00,78.228,78.24,78.227,78.236,12800000.0
2006-10-17 10:17:00,78.231,78.239,78.23,78.234,11200000.0
2006-10-17 10:18:00,78.234,78.244,78.213,78.244,11200000.0
2006-10-17 10:20:00,78.25,78.253,78.24,78.24,17600000.0
2006-10-17 10:22:00,78.237,78.241,78.229,78.232,11200000.0
2006-10-17 10:24:00,78.233,78.246,78.233,78.243,12800000.0
2006-10-17 10:25:00,78.247,78.252,78.237,78.252,11200000.0
2006-10-17 10:26:00,78.249,78.256,78.247,78.256,4200000.0
2006-10-17 10:27:00,78.255,78.264,78.254,78.264,11200000.0
2006-10-17 10:28:00,78.266,78.266,78.259,78.263,12800000.0
2006-10-17 10:29:00,78.261,78.263,78.256,78.256,10600000.0
2006-10-17 10:30:00,78.255,78.255,78.244,78.252,8000000.0
2006-10-17 10:31:00,78.256,78.256,78.229,78.235,12800000.0
2006-10-17 10:32:00,78.234,78.239,78.23,78.234,17600000.0
2006-10-17 10:33:00,78.227,78.228,78.226,78.226,11200000.0
2006-10-17 10:34:00,78.228,78.234,78.227,78.23,11200000.0
2006-10-17 10:37:00,78.232,78.239,78.149,78.23,11200000.0
2006-10-17 10:38:00,78.236,78.237,78.219,78.233,12800000.0
2006-10-17 10:40:00,78.224,78.224,78.197,78.197,16000000.0
2006-10-17 10:41:00,78.18,78.18,78.152,78.152,12800000.0
2006-10-17 10:42:00,78.162,78.162,78.138,78.139,11200000.0
2006-10-17 10:43:00,78.123,78.123,78.11,78.117,11200000.0
2006-10-17 10:44:00,78.112,78.123,78.112,78.114,12800000.0
2006-10-17 10:45:00,78.107,78.122,78.107,78.12,12800000.0
2006-10-17 10:46:00,78.114,78.115,78.103,78.115,12800000.0
2006-10-17 10:47:00,78.111,78.111,78.079,78.107,12800000.0
2006-10-17 10:48:00,78.091,78.091,78.08,78.091,12800000.0
2006-10-17 10:49:00,78.086,78.098,78.086,78.098,11200000.0
2006-10-17 10:50:00,78.109,78.121,78.108,78.108,16000000.0
2006-10-17 10:51:00,78.113,78.125,78.113,78.125,17000000.0
2006-10-17 10:52:00,78.124,78.124,78.111,78.114,11200000.0
2006-10-17 10:53:00,78.12,78.127,78.111,78.114,11200000.0
2006-10-17 10:54:00,78.117,78.117,78.105,78.108,17600000.0
2006-10-17 10:55:00,78.101,78.101,78.086,78.088,11200000.0
2006-10-17 10:56:00,78.1,78.109,78.1,78.108,17600000.0
2006-10-17 10:57:00,78.104,78.109,78.103,78.104,16000000.0
2006-10-17 10:58:00,78.103,78.11,78.017,78.11,12800000.0
2006-10-17 11:00:00,78.114,78.114,78.092,78.092,12800000.0
2006-10-17 11:02:00,78.093,78.103,78.093,78.1,16000000.0
2006-10-17 11:03:00,78.119,78.123,78.105,78.11,12800000.0
2006-10-17 11:04:00,78.106,78.112,78.104,78.109,14400000.0
2006-10-17 11:05:00,78.106,78.106,78.088,78.105,17600000.0
2006-10-17 11:06:00,78.107,78.115,78.102,78.115,17600000.0
2006-10-17 11:07:00,78.116,78.116,78.083,78.083,17600000.0
2006-10-17 11:08:00,78.009,78.072,78.009,78.071,11200000.0
2006-10-17 11:09:00,78.071,78.087,78.069,78.086,17600000.0
2006-10-17 11:10:00,78.077,78.082,78.072,78.078,12800000.0
2006-10-17 11:11:00,78.087,78.103,78.083,78.103,10600000.0
2006-10-17 11:12:00,78.108,78.108,78.094,78.094,17600000.0
2006-10-17 11:13:00,78.097,78.099,78.079,78.096,14400000.0
2006-10-17 11:14:00,78.102,78.107,78.1,78.101,11200000.0
2006-10-17 11:15:00,78.095,78.095,78.079,78.087,11200000.0
2006-10-17 11:16:00,78.078,78.08,78.076,78.076,12800000.0
2006-10-17 11:17:00,78.068,78.071,78.057,78.061,11200000.0
2006-10-17 11:18:00,78.059,78.06,78.049,78.06,12800000.0
2006-10-17 11:19:00,78.055,78.056,78.045,78.048,17600000.0
2006-10-17 11:20:00,78.063,78.078,78.059,78.078,12800000.0
2006-10-17 11:21:00,78.087,78.09,78.079,78.09,14400000.0
2006-10-17 11:22:00,78.094,78.105,78.094,78.101,12800000.0
2006-10-17 11:24:00,78.108,78.111,78.099,78.11,12800000.0
2006-10-17 11:25:00,78.109,78.123,78.101,78.102,17600000.0
2006-10-17 11:26:00,78.104,78.106,78.098,78.103,14400000.0
2006-10-17 11:27:00,78.098,78.104,78.087,78.104,11200000.0
2006-10-17 11:28:00,78.098,78.106,78.098,78.106,14400000.0
2006-10-17 11:29:00,78.095,78.095,78.075,78.075,14400000.0
2006-10-17 11:30:00,78.07,78.073,78.065,78.065,14400000.0
2006-10-17 11:31:00,78.072,78.076,78.068,78.071,11200000.0
2006-10-17 11:33:00,78.074,78.08,78.065,78.065,12800000.0
2006-10-17 11:34:00,78.065,78.065,78.04,78.04,12800000.0
2006-10-17 11:35:00,78.041,78.049,78.041,78.041,11200000.0
2006-10-17 11:37:00,78.046,78.053,78.046,78.047,11200000.0
2006-10-17 11:38:00,78.042,78.052,78.042,78.05,11200000.0
2006-10-17 11:39:00,78.056,78.059,78.045,78.052,11600000.0
2006-10-17 11:40:00,78.054,78.06,78.052,78.057,11200000.0
2006-10-17 11:41:00,78.056,78.061,78.052,78.055,16000000.0
2006-10-17 11:43:00,78.065,78.068,78.05,78.068,11200000.0
2006-10-17 11:44:00,78.059,78.059,78.051,78.052,11200000.0
2006-10-17 11:45:00,78.051,78.053,78.041,78.041,14400000.0
2006-10-17 11:46:00,78.037,78.037,78.022,78.034,11200000.0
2006-10-17 11:47:00,78.034,78.046,78.018,78.046,17600000.0
2006-10-17 11:48:00,78.045,78.048,78.031,78.048,11200000.0
2006-10-17 11:49:00,78.041,78.05,78.041,78.041,12800000.0
2006-10-17 11:50:00,78.041,78.041,78.033,78.036,12800000.0
2006-10-17 11:51:00,78.029,78.031,78.024,78.027,11200000.0
2006-10-17 11:52:00,78.037,78.039,78.033,78.038,11200000.0
2006-10-17 11:53:00,78.04,78.045,78.028,78.045,16000000.0
2006-10-17 11:54:00,78.047,78.047,78.036,78.041,14400000.0
2006-10-17 11:55:00,78.041,78.047,77.982,78.042,11200000.0
2006-10-17 11:57:00,78.033,78.033,78.023,78.025,12800000.0
2006-10-17 11:59:00,78.036,78.039,78.028,78.028,10600000.0
2006-10-17 12:00:00,78.029,78.032,78.025,78.025,11200000.0
2006-10-17 12:01:00,78.025,78.035,78.025,78.027,11200000.0
2006-10-17 12:02:00,78.029,78.042,78.029,78.039,14400000.0
2006-10-17 12:03:00,78.042,78.048,78.035,78.045,11200000.0
2006-10-17 12:04:00,78.049,78.054,78.039,78.054,17600000.0
2006-10-17 12:06:00,78.058,78.062,78.053,78.053,12800000.0
2006-10-17 12:08:00,78.057,78.061,78.05,78.056,11200000.0
2006-10-17 12:10:00,78.054,78.063,78.049,78.051,11200000.0
2006-10-17 12:14:00,78.061,78.061,78.046,78.052,12800000.0
2006-10-17 12:15:00,78.056,78.06,78.054,78.058,12800000.0
2006-10-17 12:16:00,78.046,78.062,78.046,78.057,12800000.0
2006-10-17 12:17:00,78.068,78.091,78.019,78.061,17600000.0
2006-10-17 12:18:00,78.051,78.06,78.051,78.055,16000000.0
2006-10-17 12:19:00,78.056,78.063,78.049,78.06,12800000.0
2006-10-17 12:20:00,78.057,78.061,78.045,78.049,14400000.0
2006-10-17 12:21:00,78.049,78.059,78.047,78.059,11200000.0
2006-10-17 12:23:00,78.052,78.06,78.049,78.06,14400000.0
2006-10-17 12:25:00,78.053,78.053,78.048,78.048,11200000.0
2006-10-17 12:26:00,78.042,78.051,78.041,78.049,11200000.0
2006-10-17 12:30:00,78.048,78.054,78.045,78.054,17600000.0
2006-10-17 12:31:00,78.047,78.051,78.035,78.044,12800000.0
2006-10-17 12:33:00,78.041,78.041,78.03,78.04,14400000.0
2006-10-17 12:34:00,78.042,78.043,78.025,78.025,12800000.0
2006-10-17 12:35:00,78.027,78.033,78.026,78.03,11200000.0
2006-10-17 12:36:00,78.03,78.046,78.03,78.046,10600000.0
2006-10-17 12:38:00,78.05,78.054,77.963,78.052,17600000.0
2006-10-17 12:39:00,78.046,78.057,78.046,78.056,15400000.0
2006-10-17 12:40:00,78.06,78.074,78.05,78.071,16000000.0
2006-10-17 12:41:00,78.068,78.07,78.055,78.055,12800000.0
2006-10-17 12:42:00,78.06,78.068,78.06,78.068,14400000.0
2006-10-17 12:43:00,78.065,78.066,78.056,78.066,12800000.0
2006-10-17 12:44:00,78.066,78.075,78.06,78.073,17600000.0
2006-10-17 12:45:00,78.074,78.085,78.074,78.082,16000000.0
2006-10-17 12:46:00,78.085,78.092,78.082,78.092,12800000.0
2006-10-17 12:47:00,78.094,78.102,78.081,78.102,12800000.0
2006-10-17 12:48:00,78.104,78.107,78.092,78.107,12800000.0
2006-10-17 12:49:00,78.105,78.105,78.094,78.105,16000000.0
2006-10-17 12:50:00,78.105,78.105,78.092,78.103,14400000.0
2006-10-17 12:51:00,78.103,78.103,78.094,78.096,11200000.0
2006-10-17 12:52:00,78.101,78.101,78.088,78.093,11200000.0
2006-10-17 12:55:00,78.09,78.092,78.084,78.084,16000000.0
2006-10-17 12:56:00,78.093,78.099,78.092,78.092,11200000.0
2006-10-17 12:57:00,78.086,78.09,78.085,78.085,11200000.0
2006-10-17 12:58:00,78.077,78.09,78.075,78.089,17600000.0
2006-10-17 12:59:00,78.086,78.093,78.08,78.08,16000000.0
2006-10-17 13:00:00,78.082,78.09,78.077,78.09,12800000.0
2006-10-17 13:01:00,78.091,78.098,78.084,78.098,14400000.0
2006-10-17 13:03:00,78.099,78.099,78.076,78.088,16000000.0
2006-10-17 13:04:00,78.086,78.093,78.086,78.088,10600000.0
2006-10-17 13:05:00,78.088,78.092,78.08,78.087,12800000.0
2006-10-17 13:06:00,78.09,78.09,78.083,78.083,3200000.0
2006-10-17 13:07:00,78.092,78.092,78.086,78.086,14400000.0
2006-10-17 13:08:00,78.09,78.094,78.085,78.085,17600000.0
2006-10-17 13:09:00,78.089,78.089,78.075,78.083,12800000.0
2006-10-17 13:10:00,78.076,78.093,78.069,78.093,16000000.0
2006-10-17 13:12:00,78.098,78.1,78.096,78.098,12800000.0
2006-10-17 13:14:00,78.095,78.098,78.08,78.08,12800000.0
2006-10-17 13:15:00,78.099,78.099,78.083,78.09,12800000.0
2006-10-17 13:16:00,78.079,78.093,78.079,78.093,17600000.0
2006-10-17 13:20:00,78.099,78.099,78.088,78.091,9000000.0
2006-10-17 13:22:00,78.089,78.1,78.089,78.096,14400000.0
2006-10-17 13:23:00,78.097,78.099,78.09,78.091,12800000.0
2006-10-17 13:24:00,78.1,78.102,78.042,78.101,8000000.0
2006-10-17 13:25:00,78.104,78.112,78.104,78.104,17600000.0
2006-10-17 13:26:00,78.112,78.112,78.104,78.107,17600000.0
2006-10-17 13:27:00,78.102,78.112,78.097,78.112,12800000.0
2006-10-17 13:29:00,78.109,78.109,78.1,78.1,11200000.0
2006-10-17 13:33:00,78.103,78.105,78.098,78.098,18600000.0
2006-10-17 13:34:00,78.101,78.101,78.092,78.095,14400000.0
2006-10-17 13:35:00,78.095,78.1,78.094,78.098,36600000.0
2006-10-17 13:37:00,78.092,78.098,78.092,78.098,14400000.0
2006-10-17 13:39:00,78.099,78.099,78.092,78.095,14400000.0
2006-10-17 13:41:00,78.098,78.105,78.095,78.105,16000000.0
2006-10-17 13:42:00,78.094,78.103,78.093,78.093,11200000.0
2006-10-17 13:43:00,78.106,78.106,78.096,78.101,27200000.0
2006-10-17 13:44:00,78.098,78.102,78.087,78.087,33600000.0
2006-10-17 13:45:00,78.088,78.1,78.087,78.095,20800000.0
2006-10-17 13:47:00,78.097,78.099,78.092,78.092,12200000.0
2006-10-17 13:48:00,78.091,78.095,78.086,78.086,12800000.0
2006-10-17 13:49:00,78.088,78.094,78.088,78.092,17600000.0
2006-10-17 13:51:00,78.083,78.084,78.077,78.077,24000000.0
2006-10-17 13:52:00,78.073,78.073,78.047,78.047,12800000.0
2006-10-17 13:53:00,78.056,78.066,78.056,78.066,17600000.0
2006-10-17 13:54:00,78.067,78.067,78.053,78.053,25600000.0
2006-10-17 13:56:00,78.052,78.062,78.052,78.055,14400000.0
2006-10-17 13:57:00,78.058,78.06,78.051,78.06,28800000.0
2006-10-17 13:59:00,78.058,78.061,78.051,78.055,32000000.0
2006-10-17 14:00:00,78.051,78.053,78.047,78.047,48000000.0
2006-10-17 14:01:00,78.048,78.052,78.042,78.052,32000000.0
2006-10-17 14:02:00,78.049,78.053,78.048,78.053,14400000.0
2006-10-17 14:03:00,78.048,78.053,78.048,78.051,14400000.0
2006-10-17 14:05:00,78.053,78.053,78.045,78.045,24000000.0
2006-10-17 14:07:00,78.045,78.053,78.041,78.053,40000000.0
2006-10-17 14:08:00,78.052,78.059,78.052,78.055,16000000.0
2006-10-17 14:10:00,78.057,78.069,78.057,78.069,33600000.0
2006-10-17 14:11:00,78.082,78.086,78.075,78.086,14400000.0
2006-10-17 14:12:00,78.08,78.089,78.08,78.086,27200000.0
2006-10-17 14:13:00,78.094,78.094,78.085,78.088,14400000.0
2006-10-17 14:14:00,78.086,78.086,78.08,78.085,12800000.0
2006-10-17 14:15:00,78.091,78.096,78.086,78.086,28800000.0
2006-10-17 14:16:00,78.085,78.095,78.083,78.091,25600000.0
2006-10-17 14:17:00,78.086,78.088,78.073,78.077,12800000.0
2006-10-17 14:18:00,78.086,78.086,78.081,78.081,16000000.0
2006-10-17 14:20:00,78.078,78.085,78.077,78.085,25600000.0
2006-10-17 14:21:00,78.089,78.099,78.087,78.099,28200000.0
2006-10-17 14:22:00,78.086,78.093,78.081,78.087,11200000.0
2006-10-17 14:23:00,78.085,78.093,78.083,78.089,48000000.0
2006-10-17 14:24:00,78.085,78.089,78.077,78.081,12200000.0
2006-10-17 14:25:00,78.074,78.084,78.07,78.074,12800000.0
2006-10-17 14:26:00,78.074,78.082,78.073,78.073,12800000.0
2006-10-17 14:27:00,78.068,78.076,78.064,78.076,17600000.0
2006-10-17 14:29:00,78.073,78.073,78.065,78.073,36800000.0
2006-10-17 14:30:00,78.105,78.122,78.102,78.102,22400000.0
2006-10-17 14:31:00,78.08,78.081,78.067,78.07,20800000.0
2006-10-17 14:32:00,78.061,78.068,78.056,78.065,10600000.0
2006-10-17 14:33:00,78.072,78.089,78.072,78.082,24000000.0
2006-10-17 14:34:00,78.083,78.086,78.077,78.086,12800000.0
2006-10-17 14:35:00,78.095,78.105,78.095,78.105,14400000.0
2006-10-17 14:36:00,78.106,78.118,78.106,78.112,11200000.0
2006-10-17 14:37:00,78.117,78.117,78.107,78.111,11200000.0
2006-10-17 14:38:00,78.104,78.114,78.104,78.114,56000000.0
2006-10-17 14:39:00,78.116,78.116,78.099,78.105,12200000.0
2006-10-17 14:40:00,78.085,78.091,78.068,78.083,14400000.0
2006-10-17 14:41:00,78.099,78.109,78.099,78.105,56000000.0
2006-10-17 14:42:00,78.101,78.101,78.085,78.097,12800000.0
2006-10-17 14:43:00,78.101,78.101,78.088,78.088,25600000.0
2006-10-17 14:44:00,78.094,78.099,78.092,78.099,12800000.0
2006-10-17 14:45:00,78.099,78.099,78.092,78.095,10600000.0
2006-10-17 14:46:00,78.092,78.097,78.09,78.09,11200000.0
2006-10-17 14:47:00,78.092,78.1,78.088,78.1,16000000.0
2006-10-17 14:48:00,78.09,78.09,78.081,78.081,19200000.0
2006-10-17 14:49:00,78.081,78.081,78.068,78.078,32000000.0
2006-10-17 14:51:00,78.069,78.071,78.064,78.064,32000000.0
2006-10-17 14:52:00,78.058,78.066,78.058,78.066,12800000.0
2006-10-17 14:53:00,78.074,78.084,78.068,78.084,17600000.0
2006-10-17 14:54:00,78.087,78.087,78.08,78.086,12800000.0
2006-10-17 14:55:00,78.08,78.087,78.078,78.087,16400000.0
2006-10-17 14:56:00,78.075,78.085,78.073,78.073,12800000.0
2006-10-17 14:57:00,78.083,78.088,78.081,78.082,12200000.0
2006-10-17 14:58:00,78.089,78.094,78.081,78.093,17600000.0
2006-10-17 14:59:00,78.087,78.095,78.081,78.095,16000000.0
2006-10-17 15:00:00,78.142,78.155,78.133,78.133,14400000.0
2006-10-17 15:01:00,78.131,78.135,78.129,78.129,12800000.0
2006-10-17 15:02:00,78.136,78.141,78.12,78.141,27200000.0
2006-10-17 15:03:00,78.148,78.148,78.129,78.129,12800000.0
2006-10-17 15:04:00,78.122,78.129,78.121,78.127,11200000.0
2006-10-17 15:05:00,78.12,78.125,78.116,78.122,11200000.0
2006-10-17 15:06:00,78.12,78.122,78.116,78.116,11200000.0
2006-10-17 15:07:00,78.125,78.125,78.118,78.121,25600000.0
2006-10-17 15:08:00,78.11,78.11,78.101,78.101,3200000.0
2006-10-17 15:09:00,78.086,78.102,78.086,78.095,15400000.0
2006-10-17 15:10:00,78.1,78.1,78.087,78.087,12800000.0
2006-10-17 15:11:00,78.081,78.086,78.081,78.085,32000000.0
2006-10-17 15:12:00,78.096,78.105,78.096,78.105,12800000.0
2006-10-17 15:13:00,78.103,78.104,78.098,78.098,44200000.0
2006-10-17 15:14:00,78.097,78.097,78.09,78.097,35200000.0
2006-10-17 15:15:00,78.076,78.076,78.067,78.067,22400000.0
2006-10-17 15:16:00,78.073,78.092,78.073,78.092,36800000.0
2006-10-17 15:17:00,78.095,78.098,78.085,78.085,22400000.0
2006-10-17 15:18:00,78.087,78.087,78.059,78.059,22400000.0
2006-10-17 15:19:00,78.049,78.05,78.038,78.038,16000000.0
2006-10-17 15:20:00,78.025,78.032,78.025,78.031,23400000.0
2006-10-17 15:21:00,78.026,78.026,78.02,78.023,14400000.0
2006-10-17 15:22:00,78.025,78.025,78.008,78.011,12800000.0
2006-10-17 15:23:00,78.017,78.017,78.008,78.009,48000000.0
2006-10-17 15:24:00,78.013,78.02,78.01,78.019,25600000.0
2006-10-17 15:25:00,78.011,78.018,78.006,78.006,27200000.0
2006-10-17 15:26:00,78.018,78.022,78.013,78.019,40000000.0
2006-10-17 15:27:00,78.028,78.053,78.028,78.053,28800000.0
2006-10-17 15:28:00,78.049,78.051,78.042,78.042,69800000.0
2006-10-17 15:29:00,78.048,78.057,77.966,78.055,46400000.0
2006-10-17 15:30:00,77.957,78.062,77.925,77.954,114600000.0
2006-10-17 15:31:00,78.021,78.021,78.011,78.012,60800000.0
2006-10-17 15:32:00,78.01,78.017,78.01,78.017,30400000.0
2006-10-17 15:33:00,78.023,78.032,78.023,78.032,30400000.0
2006-10-17 15:34:00,78.027,78.028,78.015,78.015,22400000.0
2006-10-17 15:35:00,78.013,78.02,78.009,78.02,33000000.0
2006-10-17 15:36:00,78.018,78.031,78.018,78.031,32000000.0
2006-10-17 15:37:00,78.026,78.03,78.023,78.027,30400000.0
2006-10-17 15:38:00,78.031,78.041,78.03,78.039,59200000.0
2006-10-17 15:39:00,78.043,78.043,78.034,78.038,36800000.0
2006-10-17 15:40:00,78.034,78.035,78.025,78.029,35200000.0
2006-10-17 15:41:00,78.03,78.034,78.024,78.034,25600000.0
2006-10-17 15:42:00,78.035,78.04,78.034,78.04,43600000.0
2006-10-17 15:43:00,78.044,78.048,78.039,78.045,26600000.0
2006-10-17 15:44:00,78.024,78.045,78.024,78.045,12800000.0
2006-10-17 15:45:00,78.046,78.046,78.031,78.042,16000000.0
2006-10-17 15:46:00,78.042,78.047,78.042,78.047,14400000.0
2006-10-17 15:49:00,78.042,78.045,78.029,78.035,11200000.0
2006-10-17 15:50:00,78.05,78.051,78.045,78.051,11200000.0
2006-10-17 15:51:00,78.038,78.04,78.033,78.034,12800000.0
2006-10-17 15:53:00,78.032,78.034,78.028,78.034,24000000.0
2006-10-17 15:54:00,78.038,78.041,78.028,78.028,28800000.0
2006-10-17 15:55:00,78.025,78.035,78.025,78.035,24000000.0
2006-10-17 15:59:00,78.034,78.039,78.028,78.039,36800000.0
2006-10-17 16:00:00,78.041,78.047,78.04,78.044,51000000.0
2006-10-17 16:01:00,78.047,78.047,78.04,78.042,41000000.0
2006-10-17 16:02:00,78.034,78.042,78.033,78.033,11200000.0
2006-10-17 16:03:00,78.039,78.044,78.035,78.039,63400000.0
2006-10-17 16:04:00,78.039,78.041,78.03,78.036,44800000.0
2006-10-17 16:05:00,78.033,78.035,78.022,78.029,47400000.0
2006-10-17 16:07:00,78.026,78.026,78.011,78.013,32400000.0
2006-10-17 16:08:00,78.007,78.014,78.007,78.013,44200000.0
2006-10-17 16:09:00,78.004,78.013,78.004,78.013,44800000.0
2006-10-17 16:10:00,78.017,78.025,78.017,78.019,42000000.0
2006-10-17 16:11:00,78.015,78.024,78.014,78.023,14400000.0
2006-10-17 16:12:00,78.022,78.026,78.019,78.02,56000000.0
2006-10-17 16:13:00,78.025,78.039,78.024,78.039,11200000.0
2006-10-17 16:14:00,78.039,78.042,78.034,78.038,49600000.0
2006-10-17 16:15:00,78.042,78.049,78.039,78.049,58000000.0
2006-10-17 16:16:00,78.044,78.045,78.034,78.036,17600000.0
2006-10-17 16:17:00,78.036,78.05,78.036,78.042,38400000.0
2006-10-17 16:19:00,78.037,78.052,78.037,78.052,22400000.0
2006-10-17 16:20:00,78.06,78.066,78.059,78.064,11200000.0
2006-10-17 16:21:00,78.06,78.066,78.059,78.062,27200000.0
2006-10-17 16:22:00,78.056,78.063,78.053,78.057,41600000.0
2006-10-17 16:23:00,78.057,78.063,78.052,78.055,43200000.0
2006-10-17 16:24:00,78.058,78.065,78.054,78.056,17600000.0
2006-10-17 16:25:00,78.061,78.068,78.055,78.068,33600000.0
2006-10-17 16:26:00,78.068,78.074,78.068,78.074,17600000.0
2006-10-17 16:27:00,78.071,78.079,78.071,78.078,35200000.0
2006-10-17 16:28:00,78.084,78.098,78.08,78.098,27200000.0
2006-10-17 16:29:00,78.1,78.1,78.095,78.1,11200000.0
2006-10-17 16:30:00,78.102,78.105,78.08,78.08,11200000.0
2006-10-17 16:31:00,78.103,78.108,78.1,78.102,41600000.0
2006-10-17 16:32:00,78.111,78.119,78.111,78.117,12800000.0
2006-10-17 16:33:00,78.112,78.118,78.112,78.114,26600000.0
2006-10-17 16:34:00,78.109,78.114,78.101,78.105,35200000.0
2006-10-17 16:35:00,78.097,78.099,78.087,78.09,51600000.0
2006-10-17 16:36:00,78.094,78.094,78.086,78.091,51200000.0
2006-10-17 16:37:00,78.085,78.088,78.079,78.081,41000000.0
2006-10-17 16:38:00,78.073,78.082,78.071,78.079,40000000.0
2006-10-17 16:39:00,78.082,78.086,78.079,78.086,35200000.0
2006-10-17 16:40:00,78.086,78.099,78.08,78.099,56000000.0
2006-10-17 16:41:00,78.1,78.111,78.095,78.103,73600000.0
2006-10-17 16:42:00,78.109,78.123,78.109,78.112,54400000.0
2006-10-17 16:43:00,78.125,78.13,78.121,78.127,17600000.0
2006-10-17 16:44:00,78.136,78.136,78.132,78.134,11200000.0
2006-10-17 16:45:00,78.129,78.137,78.128,78.137,57600000.0
2006-10-17 16:47:00,78.132,78.134,78.12,78.128,70400000.0
2006-10-17 16:48:00,78.117,78.128,78.117,78.118,52800000.0
2006-10-17 16:49:00,78.11,78.115,78.106,78.108,36800000.0
2006-10-17 16:50:00,78.107,78.112,78.098,78.103,75200000.0
2006-10-17 16:51:00,78.098,78.103,78.094,78.095,32000000.0
2006-10-17 16:52:00,78.092,78.099,78.092,78.099,46400000.0
2006-10-17 16:53:00,78.099,78.099,78.087,78.099,30400000.0
2006-10-17 16:54:00,78.093,78.093,78.077,78.085,11200000.0
2006-10-17 16:55:00,78.086,78.088,78.08,78.088,27200000.0
2006-10-17 16:56:00,78.081,78.088,78.078,78.088,36800000.0
2006-10-17 16:57:00,78.092,78.099,78.092,78.096,19200000.0
2006-10-17 16:59:00,78.091,78.099,78.087,78.088,50600000.0
2006-10-17 17:00:00,78.086,78.086,78.079,78.086,50000000.0
2006-10-17 17:01:00,78.085,78.086,78.078,78.086,40400000.0
2006-10-17 17:02:00,78.075,78.075,78.058,78.059,33600000.0
2006-10-17 17:03:00,78.054,78.062,78.047,78.06,44200000.0
2006-10-17 17:04:00,78.065,78.07,78.061,78.068,41000000.0
2006-10-17 17:05:00,78.07,78.07,78.058,78.065,54400000.0
2006-10-17 17:07:00,78.076,78.079,78.072,78.077,35200000.0
2006-10-17 17:08:00,78.068,78.074,78.064,78.064,68200000.0
2006-10-17 17:09:00,78.071,78.078,78.068,78.071,59200000.0
2006-10-17 17:11:00,78.065,78.071,78.063,78.064,38400000.0
2006-10-17 17:12:00,78.046,78.052,78.042,78.052,25600000.0
2006-10-17 17:13:00,78.052,78.052,78.046,78.051,28800000.0
2006-10-17 17:14:00,78.056,78.061,78.055,78.061,22400000.0
2006-10-17 17:15:00,78.063,78.067,78.059,78.062,19200000.0
2006-10-17 17:16:00,78.068,78.068,78.054,78.057,17600000.0
2006-10-17 17:17:00,78.063,78.074,78.063,78.07,38400000.0
2006-10-17 17:18:00,78.065,78.077,78.064,78.071,57600000.0
2006-10-17 17:19:00,78.065,78.073,78.065,78.069,24000000.0
2006-10-17 17:20:00,78.071,78.074,78.07,78.07,16000000.0
2006-10-17 17:21:00,78.068,78.068,78.058,78.061,28800000.0
2006-10-17 17:22:00,78.066,78.066,78.059,78.062,18600000.0
2006-10-17 17:25:00,78.055,78.06,78.05,78.06,17600000.0
2006-10-17 17:26:00,78.056,78.061,78.052,78.061,12800000.0
2006-10-17 17:27:00,78.058,78.058,78.048,78.05,46400000.0
2006-10-17 17:29:00,78.055,78.06,78.05,78.055,27200000.0
2006-10-17 17:30:00,78.045,78.059,78.045,78.053,17600000.0
2006-10-17 17:31:00,78.055,78.058,78.045,78.048,88000000.0
2006-10-17 17:34:00,78.043,78.047,78.037,78.04,64000000.0
2006-10-17 17:35:00,78.039,78.039,78.031,78.033,43600000.0
2006-10-17 17:36:00,78.029,78.032,78.024,78.024,33600000.0
2006-10-17 17:37:00,78.034,78.038,78.025,78.027,16000000.0
2006-10-17 17:39:00,78.025,78.028,78.021,78.023,15400000.0
2006-10-17 17:40:00,78.014,78.018,78.01,78.017,75200000.0
2006-10-17 17:41:00,78.026,78.026,78.014,78.014,12800000.0
2006-10-17 17:42:00,78.012,78.012,78.003,78.004,4800000.0
2006-10-17 17:43:00,78.01,78.015,78.004,78.014,17600000.0
2006-10-17 17:44:00,78.009,78.014,78.003,78.003,30400000.0
2006-10-17 17:45:00,77.998,78.0,77.992,77.992,30400000.0
2006-10-17 17:46:00,77.998,78.011,77.997,78.0,41600000.0
2006-10-17 17:47:00,78.005,78.006,77.997,77.999,57600000.0
2006-10-17 17:48:00,78.0,78.0,77.992,77.994,57400000.0
2006-10-17 17:49:00,78.003,78.013,78.0,78.008,45800000.0
2006-10-17 17:52:00,78.019,78.026,78.019,78.026,43200000.0
2006-10-17 17:53:00,78.038,78.045,78.036,78.045,33600000.0
2006-10-17 17:54:00,78.05,78.064,78.047,78.058,38400000.0
2006-10-17 17:55:00,78.06,78.062,78.054,78.055,40000000.0
2006-10-17 17:56:00,78.054,78.059,78.049,78.059,44800000.0
2006-10-17 17:57:00,78.051,78.053,78.043,78.053,36800000.0
2006-10-17 17:59:00,78.053,78.056,78.043,78.047,62400000.0
2006-10-17 18:00:00,78.043,78.054,78.043,78.048,51200000.0
2006-10-17 18:01:00,78.046,78.046,78.036,78.038,32000000.0
2006-10-17 18:02:00,78.037,78.047,78.035,78.047,24000000.0
2006-10-17 18:03:00,78.048,78.048,78.039,78.043,36800000.0
2006-10-17 18:06:00,78.04,78.04,78.03,78.033,30400000.0
2006-10-17 18:07:00,78.033,78.034,78.023,78.034,11200000.0
2006-10-17 18:09:00,78.034,78.034,78.023,78.029,33600000.0
2006-10-17 18:13:00,78.046,78.053,78.045,78.052,27200000.0
2006-10-17 18:14:00,78.057,78.057,78.047,78.051,19200000.0
2006-10-17 18:16:00,78.052,78.057,78.043,78.052,56000000.0
2006-10-17 18:17:00,78.051,78.057,78.047,78.05,43200000.0
2006-10-17 18:21:00,78.048,78.055,78.046,78.051,12800000.0
2006-10-17 18:22:00,78.061,78.067,78.06,78.064,33000000.0
2006-10-17 18:23:00,78.072,78.076,78.064,78.074,46400000.0
2006-10-17 18:25:00,78.068,78.073,78.057,78.073,33600000.0
2006-10-17 18:28:00,78.07,78.074,78.068,78.073,12800000.0
2006-10-17 18:29:00,78.073,78.075,78.068,78.072,25600000.0
2006-10-17 18:31:00,78.076,78.078,78.069,78.075,11200000.0
2006-10-17 18:36:00,78.084,78.088,78.084,78.087,8000000.0
2006-10-17 18:37:00,78.081,78.091,78.081,78.088,36800000.0
2006-10-17 18:38:00,78.079,78.087,78.077,78.08,49000000.0
2006-10-17 18:39:00,78.083,78.087,78.078,78.085,76800000.0
2006-10-17 18:40:00,78.082,78.087,78.076,78.08,65400000.0
2006-10-17 18:41:00,78.073,78.086,78.073,78.083,72000000.0
2006-10-17 18:43:00,78.086,78.091,78.086,78.091,50000000.0
2006-10-17 18:44:00,78.091,78.101,78.091,78.101,30400000.0
2006-10-17 18:45:00,78.114,78.119,78.099,78.117,13200000.0
2006-10-17 18:47:00,78.115,78.121,78.108,78.108,14400000.0
2006-10-17 18:48:00,78.11,78.117,78.108,78.117,28800000.0
2006-10-17 18:49:00,78.119,78.119,78.11,78.115,24400000.0
2006-10-17 18:50:00,78.118,78.121,78.115,78.115,46400000.0
2006-10-17 18:51:00,78.123,78.127,78.121,78.127,12200000.0
2006-10-17 18:52:00,78.116,78.122,78.115,78.115,19200000.0
2006-10-17 18:53:00,78.123,78.124,78.112,78.114,30400000.0
2006-10-17 18:54:00,78.12,78.12,78.113,78.119,19600000.0
2006-10-17 18:55:00,78.117,78.127,78.112,78.118,21800000.0
2006-10-17 18:56:00,78.122,78.124,78.115,78.121,16000000.0
2006-10-17 18:57:00,78.119,78.127,78.119,78.122,19200000.0
2006-10-17 18:58:00,78.12,78.125,78.119,78.125,32400000.0
2006-10-17 19:00:00,78.132,78.142,78.132,78.142,14400000.0
2006-10-17 19:01:00,78.138,78.138,78.131,78.131,11200000.0
2006-10-17 19:02:00,78.128,78.133,78.123,78.123,43600000.0
2006-10-17 19:03:00,78.131,78.138,78.13,78.138,14400000.0
2006-10-17 19:04:00,78.139,78.141,78.133,78.134,13800000.0
2006-10-17 19:06:00,78.131,78.131,78.119,78.125,56000000.0
2006-10-17 19:07:00,78.125,78.131,78.124,78.129,35200000.0
2006-10-17 19:09:00,78.132,78.14,78.128,78.128,12800000.0
2006-10-17 19:10:00,78.132,78.137,78.126,78.128,17600000.0
2006-10-17 19:11:00,78.127,78.138,78.122,78.136,17600000.0
2006-10-17 19:12:00,78.131,78.138,78.131,78.131,24000000.0
2006-10-17 19:13:00,78.131,78.152,78.131,78.144,16000000.0
2006-10-17 19:14:00,78.15,78.161,78.149,78.161,13200000.0
2006-10-17 19:15:00,78.163,78.163,78.146,78.154,16000000.0
2006-10-17 19:16:00,78.171,78.171,78.146,78.153,12800000.0
2006-10-17 19:18:00,78.155,78.158,78.15,78.15,32000000.0
2006-10-17 19:21:00,78.149,78.165,78.149,78.165,17000000.0
2006-10-17 19:22:00,78.166,78.171,78.158,78.171,14400000.0
2006-10-17 19:24:00,78.185,78.197,78.185,78.19,48000000.0
2006-10-17 19:25:00,78.19,78.195,78.189,78.19,11600000.0
2006-10-17 19:26:00,78.184,78.192,78.184,78.192,41600000.0
2006-10-17 19:27:00,78.188,78.191,78.186,78.188,14400000.0
2006-10-17 19:29:00,78.18,78.18,78.171,78.171,12800000.0
2006-10-17 19:30:00,78.183,78.195,78.183,78.194,11200000.0
2006-10-17 19:31:00,78.201,78.205,78.198,78.202,11200000.0
2006-10-17 19:32:00,78.198,78.203,78.19,78.19,11200000.0
2006-10-17 19:33:00,78.201,78.205,78.197,78.205,12800000.0
2006-10-17 19:35:00,78.2,78.205,78.193,78.198,17600000.0
2006-10-17 19:44:00,78.2,78.2,78.18,78.188,11200000.0
2006-10-17 19:46:00,78.186,78.197,78.186,78.197,8000000.0
2006-10-17 19:47:00,78.196,78.196,78.189,78.19,9600000.0
2006-10-17 19:48:00,78.191,78.193,78.178,78.188,12800000.0
2006-10-17 19:50:00,78.189,78.189,78.181,78.181,12800000.0
2006-10-17 19:57:00,78.19,78.191,78.186,78.187,12800000.0
2006-10-17 20:00:00,78.192,78.198,78.19,78.198,17600000.0
2006-10-17 20:02:00,78.194,78.202,78.194,78.202,17600000.0
2006-10-17 20:04:00,78.198,78.209,78.198,78.203,30800000.0
2006-10-17 20:06:00,78.2,78.203,78.198,78.2,11200000.0
2006-10-17 20:08:00,78.199,78.207,78.191,78.194,37800000.0
2006-10-17 20:09:00,78.213,78.222,78.212,78.214,11200000.0
2006-10-17 20:11:00,78.225,78.23,78.222,78.223,11200000.0
2006-10-17 20:12:00,78.225,78.23,78.22,78.22,11200000.0
2006-10-17 20:13:00,78.216,78.236,78.216,78.236,11200000.0
2006-10-17 20:17:00,78.231,78.234,78.223,78.231,34000000.0
2006-10-17 20:18:00,78.239,78.244,78.233,78.244,10600000.0
2006-10-17 20:20:00,78.243,78.247,78.235,78.247,19200000.0
2006-10-17 20:21:00,78.249,78.257,78.247,78.257,12800000.0
2006-10-17 20:24:00,78.261,78.262,78.256,78.256,16000000.0
2006-10-17 20:25:00,78.254,78.274,78.254,78.274,11200000.0
2006-10-17 20:26:00,78.271,78.271,78.257,78.257,16000000.0
2006-10-17 20:28:00,78.264,78.264,78.251,78.261,11200000.0
2006-10-17 20:29:00,78.253,78.253,78.24,78.241,13200000.0
2006-10-17 20:30:00,78.239,78.243,78.235,78.243,27200000.0
2006-10-17 20:31:00,78.239,78.244,78.237,78.244,11200000.0
2006-10-17 20:33:00,78.245,78.247,78.234,78.242,12800000.0
2006-10-17 20:37:00,78.236,78.237,78.228,78.237,8000000.0
2006-10-17 20:39:00,78.244,78.246,78.238,78.24,11200000.0
2006-10-17 20:49:00,78.24,78.243,78.213,78.213,8000000.0
2006-10-17 20:50:00,78.225,78.232,78.217,78.232,14400000.0
2006-10-17 20:51:00,78.231,78.239,78.231,78.236,28200000.0
2006-10-17 20:53:00,78.241,78.245,78.24,78.243,16400000.0
2006-10-17 20:54:00,78.246,78.251,78.245,78.251,14400000.0
2006-10-17 20:55:00,78.251,78.251,78.235,78.247,11200000.0
2006-10-17 20:56:00,78.25,78.25,78.243,78.247,8000000.0
2006-10-17 20:57:00,78.246,78.252,78.246,78.247,12800000.0
2006-10-17 20:58:00,78.244,78.252,78.241,78.246,11200000.0
2006-10-17 21:00:00,78.245,78.245,78.227,78.229,17600000.0
2006-10-17 21:01:00,78.22,78.226,78.216,78.224,11200000.0
2006-10-17 21:02:00,78.223,78.223,78.215,78.215,16000000.0
2006-10-17 21:04:00,78.222,78.222,78.207,78.208,16000000.0
2006-10-17 21:05:00,78.203,78.207,78.182,78.201,12800000.0
2006-10-17 21:06:00,78.195,78.205,78.193,78.193,12800000.0
2006-10-17 21:07:00,78.201,78.206,78.192,78.203,14400000.0
2006-10-17 21:08:00,78.204,78.204,78.196,78.201,16000000.0
2006-10-17 21:09:00,78.18,78.197,78.179,78.197,8000000.0
2006-10-17 21:10:00,78.215,78.218,78.215,78.218,3200000.0
2006-10-17 21:12:00,78.222,78.226,78.22,78.226,12800000.0
2006-10-17 21:13:00,78.228,78.233,78.215,78.229,16000000.0
2006-10-17 21:14:00,78.223,78.223,78.21,78.217,12800000.0
2006-10-17 21:15:00,78.208,78.216,78.208,78.211,14400000.0
2006-10-17 21:16:00,78.209,78.211,78.202,78.202,9600000.0
2006-10-17 21:17:00,78.201,78.212,78.201,78.21,12800000.0
2006-10-17 21:18:00,78.213,78.218,78.125,78.218,12800000.0
2006-10-17 21:21:00,78.212,78.216,78.212,78.216,11200000.0
2006-10-17 21:22:00,78.215,78.216,78.206,78.215,12800000.0
2006-10-17 21:24:00,78.209,78.209,78.194,78.194,11200000.0
2006-10-17 21:25:00,78.204,78.215,78.204,78.211,11200000.0
2006-10-17 21:27:00,78.217,78.217,78.211,78.211,6400000.0
2006-10-17 21:28:00,78.206,78.211,78.195,78.209,10600000.0
2006-10-17 21:30:00,78.217,78.217,78.206,78.21,12800000.0
2006-10-17 21:34:00,78.2,78.207,78.193,78.199,17600000.0
2006-10-17 21:35:00,78.204,78.204,78.193,78.193,12800000.0
2006-10-17 21:36:00,78.185,78.196,78.185,78.191,9600000.0
2006-10-17 21:37:00,78.187,78.204,78.187,78.197,16400000.0
2006-10-17 21:38:00,78.19,78.196,78.105,78.105,12800000.0
2006-10-17 21:39:00,78.187,78.187,78.18,78.18,3200000.0
2006-10-17 21:40:00,78.179,78.183,78.174,78.18,11200000.0
2006-10-17 21:41:00,78.173,78.173,78.16,78.16,12800000.0
2006-10-17 21:42:00,78.176,78.182,78.161,78.181,14400000.0
2006-10-17 21:43:00,78.195,78.199,78.188,78.188,14400000.0
2006-10-17 21:45:00,78.191,78.203,78.19,78.196,17600000.0
2006-10-17 21:46:00,78.198,78.198,78.181,78.187,13800000.0
2006-10-17 21:47:00,78.188,78.189,78.184,78.188,11200000.0
2006-10-17 21:48:00,78.189,78.196,78.178,78.19,16000000.0
2006-10-17 21:52:00,78.189,78.189,78.186,78.186,3200000.0
2006-10-17 21:53:00,78.19,78.192,78.185,78.185,10600000.0
2006-10-17 21:54:00,78.187,78.19,78.184,78.187,11200000.0
2006-10-17 21:55:00,78.19,78.19,78.18,78.18,11200000.0
2006-10-17 21:56:00,78.19,78.19,78.18,78.18,12800000.0
2006-10-17 21:57:00,78.184,78.194,78.184,78.19,17600000.0
2006-10-17 21:58:00,78.185,78.195,78.185,78.19,17600000.0
2006-10-17 21:59:00,78.187,78.195,78.183,78.185,12800000.0
2006-10-17 22:00:00,78.19,78.192,78.18,78.18,17600000.0
2006-10-17 22:01:00,78.187,78.192,78.185,78.188,11200000.0
2006-10-17 22:02:00,78.184,78.185,78.176,78.185,16000000.0
2006-10-17 22:03:00,78.176,78.176,78.167,78.167,17600000.0
2006-10-17 22:04:00,78.17,78.179,78.169,78.178,16000000.0
2006-10-17 22:05:00,78.18,78.187,78.178,78.178,11200000.0
2006-10-17 22:06:00,78.183,78.183,78.179,78.182,8000000.0
2006-10-17 22:07:00,78.178,78.18,78.173,78.173,16000000.0
2006-10-17 22:10:00,78.176,78.178,78.171,78.176,12800000.0
2006-10-17 22:11:00,78.18,78.18,78.166,78.171,8000000.0
2006-10-17 22:12:00,78.174,78.179,78.173,78.179,12800000.0
2006-10-17 22:13:00,78.166,78.183,78.164,78.183,12800000.0
2006-10-17 22:16:00,78.183,78.193,78.181,78.193,12800000.0
2006-10-17 22:17:00,78.18,78.192,78.18,78.188,12800000.0
2006-10-17 22:20:00,78.185,78.196,78.183,78.196,12800000.0
2006-10-17 22:26:00,78.198,78.216,78.198,78.216,17600000.0
2006-10-17 22:28:00,78.203,78.211,78.202,78.205,12800000.0
2006-10-17 22:29:00,78.204,78.206,78.196,78.198,16000000.0
2006-10-17 22:30:00,78.208,78.212,78.204,78.208,17600000.0
2006-10-17 22:34:00,78.215,78.23,78.21,78.21,11200000.0
2006-10-17 22:36:00,78.225,78.225,78.208,78.211,17600000.0
2006-10-17 22:37:00,78.207,78.211,78.206,78.208,25600000.0
2006-10-17 22:39:00,78.209,78.217,78.209,78.217,12800000.0
2006-10-17 22:41:00,78.217,78.217,78.206,78.216,11600000.0
2006-10-17 22:42:00,78.226,78.233,78.221,78.224,17600000.0
2006-10-17 22:43:00,78.214,78.223,78.208,78.221,16000000.0
2006-10-17 22:44:00,78.224,78.229,78.221,78.223,12800000.0
2006-10-17 22:45:00,78.221,78.221,78.208,78.211,16000000.0
2006-10-17 22:46:00,78.218,78.226,78.208,78.226,11200000.0
2006-10-17 22:47:00,78.215,78.223,78.211,78.211,17600000.0
2006-10-17 22:48:00,78.208,78.209,78.2,78.2,8000000.0
2006-10-17 22:49:00,78.202,78.202,78.189,78.189,12800000.0
2006-10-17 22:50:00,78.186,78.186,78.172,78.176,11200000.0
2006-10-17 22:51:00,78.175,78.175,78.166,78.167,11200000.0
2006-10-17 22:52:00,78.16,78.17,78.159,78.167,11200000.0
2006-10-17 22:53:00,78.162,78.162,78.154,78.155,11200000.0
2006-10-17 22:54:00,78.151,78.152,78.138,78.152,11200000.0
2006-10-17 22:55:00,78.142,78.146,78.118,78.119,12800000.0
2006-10-17 22:56:00,78.11,78.118,78.108,78.118,17600000.0
2006-10-17 22:57:00,78.125,78.136,78.118,78.136,17000000.0
2006-10-17 22:58:00,78.138,78.138,78.111,78.112,8000000.0
2006-10-17 22:59:00,78.107,78.113,78.106,78.109,17600000.0
2006-10-17 23:01:00,78.116,78.116,78.106,78.106,13800000.0
2006-10-17 23:02:00,78.098,78.104,78.093,78.098,17600000.0
2006-10-17 23:03:00,78.099,78.107,78.089,78.089,16000000.0
2006-10-17 23:04:00,78.061,78.061,78.042,78.057,11200000.0
2006-10-17 23:05:00,78.042,78.056,78.032,78.056,32400000.0
2006-10-17 23:06:00,78.067,78.071,78.066,78.066,12800000.0
2006-10-17 23:07:00,78.069,78.072,78.068,78.071,12800000.0
2006-10-17 23:08:00,78.078,78.091,78.078,78.091,11200000.0
2006-10-17 23:09:00,78.075,78.081,78.073,78.075,17600000.0
2006-10-17 23:10:00,78.089,78.092,78.086,78.092,12800000.0
2006-10-17 23:11:00,78.102,78.102,78.085,78.086,11200000.0
2006-10-17 23:12:00,78.088,78.088,78.06,78.06,16400000.0
2006-10-17 23:13:00,78.06,78.064,78.056,78.064,12800000.0
2006-10-17 23:14:00,78.073,78.073,78.05,78.053,10600000.0
2006-10-17 23:15:00,78.047,78.047,78.037,78.037,11200000.0
2006-10-17 23:17:00,78.021,78.025,78.018,78.018,11200000.0
2006-10-17 23:18:00,78.02,78.028,78.018,78.023,10600000.0
2006-10-17 23:19:00,78.022,78.024,78.008,78.008,12800000.0
2006-10-17 23:20:00,78.006,78.012,77.995,78.007,14400000.0
2006-10-17 23:21:00,77.98,77.999,77.98,77.999,16000000.0
2006-10-17 23:22:00,78.012,78.02,78.011,78.015,12800000.0
2006-10-17 23:24:00,78.031,78.044,78.031,78.044,11200000.0
2006-10-17 23:25:00,78.026,78.029,78.018,78.022,16000000.0
2006-10-17 23:26:00,78.009,78.014,78.007,78.009,12800000.0
2006-10-17 23:27:00,78.009,78.011,78.001,78.009,17600000.0
2006-10-17 23:28:00,78.004,78.009,78.002,78.008,12800000.0
2006-10-17 23:29:00,78.003,78.004,77.94,77.99,11200000.0
2006-10-17 23:32:00,77.994,78.009,77.994,78.009,17600000.0
2006-10-17 23:33:00,78.006,78.006,77.994,77.994,12800000.0
2006-10-17 23:34:00,78.008,78.008,77.998,77.999,16000000.0
2006-10-17 23:35:00,77.989,77.998,77.987,77.998,16000000.0
2006-10-17 23:36:00,78.009,78.016,78.007,78.007,12800000.0
2006-10-17 23:37:00,78.007,78.007,77.997,78.001,12800000.0
2006-10-17 23:38:00,77.997,78.012,77.997,78.005,11200000.0
2006-10-17 23:39:00,78.003,78.008,77.995,77.996,11200000.0
2006-10-17 23:41:00,78.006,78.008,78.001,78.008,12800000.0
2006-10-17 23:42:00,78.0,78.0,77.997,77.997,3200000.0
2006-10-17 23:43:00,78.0,78.005,77.996,78.005,11200000.0
2006-10-17 23:44:00,78.001,78.007,78.001,78.007,16000000.0
2006-10-17 23:45:00,77.997,78.003,77.988,78.002,11200000.0
2006-10-17 23:46:00,77.995,77.999,77.991,77.994,17600000.0
2006-10-17 23:47:00,77.996,77.996,77.986,77.986,12200000.0
2006-10-17 23:49:00,77.986,77.988,77.976,77.984,12800000.0
2006-10-17 23:50:00,77.983,77.989,77.982,77.989,11200000.0
2006-10-17 23:52:00,77.982,77.982,77.964,77.967,12800000.0
2006-10-17 23:53:00,77.951,77.954,77.948,77.951,11200000.0
2006-10-17 23:54:00,77.95,77.956,77.926,77.956,14400000.0
2006-10-17 23:56:00,77.872,77.964,77.872,77.948,11200000.0
2006-10-17 23:57:00,77.937,77.942,77.934,77.935,15400000.0
2006-10-17 23:58:00,77.936,77.94,77.924,77.939,11200000.0
2006-10-17 23:59:00,77.931,77.931,77.91,77.924,14400000.0
2006-10-18 00:00:00,77.927,77.927,77.917,77.917,9600000.0
2006-10-18 00:01:00,77.917,77.922,77.916,77.918,12800000.0
2006-10-18 00:02:00,77.916,77.916,77.9,77.905,12800000.0
2006-10-18 00:03:00,77.905,77.908,77.904,77.905,11200000.0
2006-10-18 00:06:00,77.912,77.917,77.908,77.915,11200000.0
2006-10-18 00:07:00,77.912,77.912,77.899,77.899,8000000.0
2006-10-18 00:08:00,77.903,77.903,77.882,77.9,12800000.0
2006-10-18 00:10:00,77.887,77.895,77.885,77.895,12800000.0
2006-10-18 00:11:00,77.899,77.907,77.899,77.902,12800000.0
2006-10-18 00:12:00,77.914,77.915,77.904,77.915,8000000.0
2006-10-18 00:13:00,77.921,77.926,77.913,77.913,11200000.0
2006-10-18 00:14:00,77.924,77.927,77.915,77.924,14400000.0
2006-10-18 00:15:00,77.921,77.921,77.9,77.911,14400000.0
2006-10-18 00:16:00,77.9,77.902,77.895,77.895,14400000.0
2006-10-18 00:17:00,77.912,77.917,77.905,77.912,16400000.0
2006-10-18 00:18:00,77.905,77.912,77.904,77.912,9600000.0
2006-10-18 00:19:00,77.901,77.905,77.895,77.895,12200000.0
2006-10-18 00:20:00,77.876,77.878,77.871,77.878,17600000.0
2006-10-18 00:21:00,77.894,77.894,77.881,77.888,12200000.0
2006-10-18 00:22:00,77.876,77.902,77.876,77.887,17600000.0
2006-10-18 00:23:00,77.9,77.915,77.9,77.91,12800000.0
2006-10-18 00:24:00,77.921,77.929,77.914,77.929,14400000.0
2006-10-18 00:25:00,77.929,77.929,77.918,77.918,11200000.0
2006-10-18 00:26:00,77.918,77.918,77.912,77.917,12800000.0
2006-10-18 00:27:00,77.907,77.908,77.889,77.889,12800000.0
2006-10-18 00:28:00,77.874,77.881,77.872,77.872,32000000.0
2006-10-18 00:29:00,77.882,77.89,77.882,77.89,8000000.0
2006-10-18 00:30:00,77.894,77.894,77.888,77.894,8000000.0
2006-10-18 00:31:00,77.901,77.901,77.891,77.895,12200000.0
2006-10-18 00:32:00,77.882,77.886,77.875,77.884,12800000.0
2006-10-18 00:33:00,77.881,77.886,77.879,77.886,12800000.0
2006-10-18 00:34:00,77.89,77.895,77.885,77.893,19600000.0
2006-10-18 00:35:00,77.897,77.913,77.897,77.905,12800000.0
2006-10-18 00:36:00,77.908,77.922,77.906,77.922,12800000.0
2006-10-18 00:37:00,77.921,77.926,77.92,77.926,12800000.0
2006-10-18 00:38:00,77.931,77.933,77.93,77.933,12200000.0
2006-10-18 00:39:00,77.937,77.95,77.936,77.943,17600000.0
2006-10-18 00:40:00,77.947,77.948,77.943,77.948,8000000.0
2006-10-18 00:41:00,77.949,77.949,77.939,77.947,16000000.0
2006-10-18 00:42:00,77.926,77.945,77.926,77.945,12800000.0
2006-10-18 00:43:00,77.943,77.955,77.943,77.951,16000000.0
2006-10-18 00:44:00,77.944,77.964,77.937,77.959,17600000.0
2006-10-18 00:45:00,77.962,77.964,77.955,77.956,12800000.0
2006-10-18 00:47:00,77.961,77.967,77.959,77.966,12800000.0
2006-10-18 00:49:00,77.97,77.97,77.962,77.962,11200000.0
2006-10-18 00:51:00,77.985,77.99,77.967,77.99,11200000.0
2006-10-18 00:52:00,77.985,77.995,77.981,77.983,11200000.0
2006-10-18 00:53:00,77.985,77.985,77.974,77.982,11200000.0
2006-10-18 00:54:00,77.969,77.98,77.969,77.976,17600000.0
2006-10-18 00:55:00,77.973,77.979,77.973,77.976,12800000.0
2006-10-18 00:56:00,77.982,77.991,77.982,77.988,12800000.0
2006-10-18 00:57:00,77.996,78.0,77.991,77.996,12800000.0
2006-10-18 00:59:00,77.996,78.016,77.993,78.016,11200000.0
2006-10-18 01:00:00,78.02,78.028,78.019,78.021,16000000.0
2006-10-18 01:01:00,78.022,78.036,78.022,78.036,14400000.0
2006-10-18 01:02:00,78.045,78.058,78.045,78.058,8000000.0
2006-10-18 01:03:00,78.054,78.06,78.047,78.047,11200000.0
2006-10-18 01:05:00,78.051,78.051,78.036,78.048,11200000.0
2006-10-18 01:07:00,78.046,78.047,78.036,78.041,13200000.0
2006-10-18 01:08:00,78.038,78.038,78.026,78.026,16000000.0
2006-10-18 01:09:00,78.039,78.039,78.031,78.035,17600000.0
2006-10-18 01:11:00,78.033,78.039,78.032,78.038,11200000.0
2006-10-18 01:12:00,78.036,78.036,78.021,78.021,16000000.0
2006-10-18 01:13:00,78.024,78.025,78.02,78.025,8000000.0
2006-10-18 01:15:00,78.024,78.034,78.022,78.032,12800000.0
2006-10-18 01:16:00,78.032,78.032,78.027,78.027,25600000.0
2006-10-18 01:18:00,78.035,78.035,78.024,78.025,12800000.0
2006-10-18 01:19:00,78.025,78.029,78.012,78.022,16000000.0
2006-10-18 01:20:00,78.016,78.023,78.016,78.019,11200000.0
2006-10-18 01:21:00,78.015,78.015,78.004,78.004,12800000.0
2006-10-18 01:22:00,78.011,78.013,78.007,78.013,12800000.0
2006-10-18 01:23:00,78.009,78.014,78.006,78.008,11200000.0
2006-10-18 01:24:00,78.017,78.031,78.017,78.025,12800000.0
2006-10-18 01:25:00,78.02,78.026,78.006,78.017,12800000.0
2006-10-18 01:26:00,78.023,78.033,78.023,78.027,11200000.0
2006-10-18 01:27:00,78.026,78.037,78.026,78.032,12200000.0
2006-10-18 01:28:00,78.023,78.028,78.021,78.025,17600000.0
2006-10-18 01:29:00,78.017,78.025,78.006,78.025,17600000.0
2006-10-18 01:30:00,78.026,78.026,78.016,78.016,11200000.0
2006-10-18 01:31:00,78.019,78.021,78.013,78.017,10600000.0
2006-10-18 01:32:00,78.011,78.014,78.007,78.012,12800000.0
2006-10-18 01:33:00,78.01,78.01,77.993,78.008,11200000.0
2006-10-18 01:34:00,78.014,78.014,78.007,78.009,24000000.0
2006-10-18 01:35:00,78.007,78.012,77.999,78.011,14400000.0
2006-10-18 01:36:00,78.017,78.023,78.011,78.016,11600000.0
2006-10-18 01:38:00,78.017,78.022,78.005,78.022,17600000.0
2006-10-18 01:39:00,78.02,78.027,78.019,78.027,14400000.0
2006-10-18 01:41:00,78.031,78.048,78.028,78.048,12800000.0
2006-10-18 01:42:00,78.051,78.055,78.046,78.046,11200000.0
2006-10-18 01:43:00,78.048,78.055,78.043,78.055,10600000.0
2006-10-18 01:44:00,78.057,78.068,78.056,78.068,12800000.0
2006-10-18 01:45:00,78.068,78.068,78.053,78.058,16000000.0
2006-10-18 01:46:00,78.055,78.073,78.055,78.064,16000000.0
2006-10-18 01:47:00,78.056,78.057,78.048,78.048,14400000.0
2006-10-18 01:48:00,78.051,78.053,78.034,78.045,12800000.0
2006-10-18 01:49:00,78.05,78.054,78.045,78.047,16000000.0
2006-10-18 01:52:00,78.066,78.066,78.061,78.061,20800000.0
2006-10-18 01:53:00,78.06,78.06,78.045,78.047,14400000.0
2006-10-18 01:54:00,78.058,78.065,78.058,78.065,8000000.0
2006-10-18 01:55:00,78.069,78.074,78.067,78.068,12800000.0
2006-10-18 01:56:00,78.068,78.073,78.067,78.073,12800000.0
2006-10-18 01:57:00,78.071,78.073,78.067,78.07,11200000.0
2006-10-18 01:59:00,78.07,78.07,78.058,78.058,3200000.0
2006-10-18 02:00:00,78.073,78.073,78.063,78.067,11200000.0
2006-10-18 02:01:00,78.068,78.068,78.058,78.065,17600000.0
2006-10-18 02:02:00,78.063,78.068,78.061,78.063,12800000.0
2006-10-18 02:03:00,78.062,78.069,78.058,78.065,15400000.0
2006-10-18 02:04:00,78.067,78.067,78.058,78.058,12800000.0
2006-10-18 02:06:00,78.064,78.064,78.055,78.055,12800000.0
2006-10-18 02:10:00,78.051,78.054,78.048,78.048,9600000.0
2006-10-18 02:12:00,78.057,78.062,78.053,78.053,10400000.0
2006-10-18 02:13:00,78.051,78.061,78.049,78.057,11200000.0
2006-10-18 02:14:00,78.063,78.068,78.06,78.06,11200000.0
2006-10-18 02:15:00,78.06,78.06,78.043,78.047,11600000.0
2006-10-18 02:16:00,78.055,78.065,78.0,78.065,9600000.0
2006-10-18 02:18:00,78.067,78.067,78.056,78.06,12800000.0
2006-10-18 02:19:00,78.055,78.068,78.055,78.068,12800000.0
2006-10-18 02:21:00,78.065,78.072,78.062,78.07,17600000.0
2006-10-18 02:23:00,78.068,78.074,78.061,78.07,12800000.0
2006-10-18 02:24:00,78.065,78.083,77.987,78.082,11200000.0
2006-10-18 02:25:00,78.081,78.087,78.065,78.065,17600000.0
2006-10-18 02:26:00,78.078,78.097,78.071,78.094,17600000.0
2006-10-18 02:27:00,78.085,78.085,78.072,78.075,17600000.0
2006-10-18 02:28:00,78.06,78.071,78.06,78.066,14400000.0
2006-10-18 02:29:00,78.067,78.071,78.062,78.067,11200000.0
2006-10-18 02:31:00,78.066,78.075,78.059,78.067,17600000.0
2006-10-18 02:32:00,78.074,78.074,78.056,78.067,11200000.0
2006-10-18 02:33:00,78.071,78.074,78.062,78.07,11200000.0
2006-10-18 02:35:00,78.065,78.068,78.062,78.062,12800000.0
2006-10-18 02:36:00,78.062,78.066,78.062,78.065,12200000.0
2006-10-18 02:37:00,78.071,78.08,78.068,78.068,12200000.0
2006-10-18 02:38:00,78.078,78.078,78.071,78.078,12800000.0
2006-10-18 02:39:00,78.084,78.084,78.077,78.077,16000000.0
2006-10-18 02:40:00,78.086,78.11,78.086,78.107,12800000.0
2006-10-18 02:41:00,78.12,78.123,78.118,78.123,10600000.0
2006-10-18 02:42:00,78.119,78.125,78.115,78.119,12800000.0
2006-10-18 02:43:00,78.116,78.119,78.111,78.117,11200000.0
2006-10-18 02:44:00,78.107,78.107,78.086,78.086,12800000.0
2006-10-18 02:45:00,78.078,78.084,78.074,78.074,11200000.0
2006-10-18 02:46:00,78.079,78.079,78.073,78.079,12800000.0
2006-10-18 02:47:00,78.077,78.084,78.07,78.07,12800000.0
2006-10-18 02:48:00,78.071,78.084,78.071,78.08,13800000.0
2006-10-18 02:49:00,78.088,78.094,78.086,78.089,17600000.0
2006-10-18 02:50:00,78.085,78.086,78.077,78.086,11200000.0
2006-10-18 02:52:00,78.08,78.085,78.022,78.081,11200000.0
2006-10-18 02:53:00,78.082,78.083,78.073,78.075,11200000.0
2006-10-18 02:54:00,77.985,78.065,77.985,78.06,11200000.0
2006-10-18 02:55:00,78.078,78.08,78.073,78.073,11200000.0
2006-10-18 02:56:00,78.069,78.069,78.061,78.068,11200000.0
2006-10-18 02:58:00,78.066,78.076,78.058,78.076,8000000.0
2006-10-18 02:59:00,78.074,78.078,78.07,78.078,11200000.0
2006-10-18 03:01:00,78.07,78.075,78.063,78.073,11200000.0
2006-10-18 03:02:00,78.08,78.081,78.071,78.071,11200000.0
2006-10-18 03:03:00,78.073,78.079,78.067,78.079,14400000.0
2006-10-18 03:04:00,78.078,78.086,78.078,78.086,11200000.0
2006-10-18 03:05:00,78.085,78.086,78.078,78.086,16000000.0
2006-10-18 03:06:00,78.076,78.08,78.068,78.08,16000000.0
2006-10-18 03:07:00,78.08,78.086,78.076,78.08,14400000.0
2006-10-18 03:08:00,78.092,78.096,78.08,78.087,11200000.0
2006-10-18 03:10:00,78.093,78.093,78.078,78.082,16000000.0
2006-10-18 03:11:00,78.082,78.094,78.082,78.086,11200000.0
2006-10-18 03:12:00,78.081,78.095,78.076,78.076,18000000.0
2006-10-18 03:14:00,78.089,78.09,78.086,78.087,11200000.0
2006-10-18 03:15:00,78.088,78.093,78.086,78.092,17600000.0
2006-10-18 03:16:00,78.088,78.095,78.083,78.09,14400000.0
2006-10-18 03:17:00,78.082,78.093,78.075,78.093,11200000.0
2006-10-18 03:18:00,78.093,78.095,78.079,78.085,12800000.0
2006-10-18 03:19:00,78.092,78.094,78.086,78.086,12800000.0
2006-10-18 03:21:00,78.088,78.093,78.081,78.093,14400000.0
2006-10-18 03:25:00,78.085,78.094,78.085,78.087,17600000.0
2006-10-18 03:26:00,78.088,78.092,78.075,78.075,12800000.0
2006-10-18 03:27:00,78.085,78.092,78.085,78.085,14400000.0
2006-10-18 03:28:00,78.089,78.092,78.086,78.086,11200000.0
2006-10-18 03:31:00,78.085,78.086,78.079,78.079,12800000.0
2006-10-18 03:35:00,78.087,78.095,78.082,78.087,17600000.0
2006-10-18 03:40:00,78.086,78.091,78.082,78.09,12800000.0
2006-10-18 03:41:00,78.089,78.093,78.083,78.083,11200000.0
2006-10-18 03:42:00,78.087,78.094,78.083,78.085,12800000.0
2006-10-18 03:44:00,78.083,78.086,78.071,78.085,12800000.0
2006-10-18 03:46:00,78.085,78.091,78.085,78.091,11200000.0
2006-10-18 03:47:00,78.089,78.094,78.085,78.09,11200000.0
2006-10-18 03:48:00,78.089,78.094,78.086,78.094,10600000.0
2006-10-18 03:49:00,78.087,78.092,78.087,78.091,16000000.0
2006-10-18 03:50:00,78.096,78.098,78.089,78.089,11200000.0
2006-10-18 03:51:00,78.094,78.101,78.092,78.101,8000000.0
2006-10-18 03:52:00,78.101,78.101,78.079,78.091,14400000.0
2006-10-18 03:54:00,78.087,78.087,78.077,78.083,14400000.0
2006-10-18 03:55:00,78.076,78.079,78.06,78.072,14400000.0
2006-10-18 03:56:00,78.073,78.08,78.071,78.076,12800000.0
2006-10-18 03:57:00,78.071,78.08,78.071,78.08,12800000.0
2006-10-18 04:00:00,78.078,78.078,78.061,78.065,14400000.0
2006-10-18 04:02:00,78.072,78.072,78.068,78.07,8000000.0
2006-10-18 04:03:00,78.077,78.081,78.07,78.07,12800000.0
2006-10-18 04:10:00,78.08,78.08,78.071,78.074,13800000.0
2006-10-18 04:11:00,78.076,78.079,78.071,78.077,12800000.0
2006-10-18 04:14:00,78.078,78.083,78.078,78.079,11200000.0
2006-10-18 04:15:00,78.081,78.081,78.07,78.079,12800000.0
2006-10-18 04:16:00,78.078,78.078,78.066,78.066,11200000.0
2006-10-18 04:17:00,78.071,78.071,78.062,78.07,14400000.0
2006-10-18 04:18:00,78.067,78.067,78.048,78.05,12800000.0
2006-10-18 04:20:00,78.042,78.042,77.95,78.039,11200000.0
2006-10-18 04:21:00,78.041,78.041,78.031,78.033,11200000.0
2006-10-18 04:22:00,78.032,78.039,78.027,78.031,16000000.0
2006-10-18 04:23:00,78.037,78.037,78.027,78.029,12800000.0
2006-10-18 04:29:00,78.036,78.037,78.027,78.037,12800000.0
2006-10-18 04:32:00,78.039,78.039,78.033,78.036,12800000.0
2006-10-18 04:33:00,78.032,78.032,78.022,78.03,16000000.0
2006-10-18 04:35:00,78.027,78.031,78.024,78.024,12800000.0
2006-10-18 04:36:00,78.03,78.033,78.028,78.028,6400000.0
2006-10-18 04:37:00,78.03,78.038,78.029,78.032,12800000.0
2006-10-18 04:44:00,78.026,78.026,78.016,78.016,9600000.0
2006-10-18 04:46:00,78.019,78.02,78.012,78.015,13800000.0
2006-10-18 04:47:00,78.013,78.02,78.013,78.018,6400000.0
2006-10-18 04:48:00,78.017,78.017,78.005,78.005,12800000.0
2006-10-18 04:52:00,78.01,78.01,78.003,78.003,11200000.0
2006-10-18 04:53:00,77.999,78.007,77.998,78.007,9600000.0
2006-10-18 04:56:00,78.004,78.009,77.998,78.006,17000000.0
2006-10-18 04:57:00,78.002,78.009,77.992,78.009,11200000.0
2006-10-18 05:00:00,77.995,78.012,77.995,78.002,10000000.0
2006-10-18 05:01:00,77.997,78.001,77.989,77.998,13800000.0
2006-10-18 05:02:00,77.995,77.995,77.982,77.984,14400000.0
2006-10-18 05:03:00,77.99,77.995,77.98,77.987,12800000.0
2006-10-18 05:06:00,77.998,78.006,77.994,78.005,11200000.0
2006-10-18 05:08:00,78.01,78.014,77.994,78.012,11200000.0
2006-10-18 05:09:00,78.014,78.018,78.007,78.007,17600000.0
2006-10-18 05:10:00,78.018,78.019,77.994,78.014,12800000.0
2006-10-18 05:11:00,78.02,78.027,78.008,78.008,12800000.0
2006-10-18 05:14:00,78.02,78.026,78.02,78.026,14400000.0
2006-10-18 05:15:00,78.027,78.035,78.011,78.03,16000000.0
2006-10-18 05:16:00,78.032,78.032,77.967,78.025,16000000.0
2006-10-18 05:17:00,78.028,78.031,78.027,78.03,11200000.0
2006-10-18 05:19:00,78.014,78.021,78.012,78.012,16000000.0
2006-10-18 05:20:00,78.01,78.025,78.01,78.022,11200000.0
2006-10-18 05:23:00,78.024,78.024,78.014,78.014,12800000.0
2006-10-18 05:26:00,78.019,78.019,78.012,78.017,12800000.0
2006-10-18 05:27:00,78.013,78.019,78.011,78.019,12200000.0
2006-10-18 05:30:00,78.021,78.021,78.001,78.007,16000000.0
2006-10-18 05:31:00,78.007,78.027,78.007,78.027,17600000.0
2006-10-18 05:33:00,78.024,78.028,78.022,78.023,9600000.0
2006-10-18 05:36:00,78.017,78.029,78.016,78.016,16000000.0
2006-10-18 05:38:00,78.012,78.019,77.999,78.019,16000000.0
2006-10-18 05:39:00,78.018,78.018,78.012,78.016,11200000.0
2006-10-18 05:41:00,78.02,78.02,78.012,78.012,12800000.0
2006-10-18 05:42:00,78.011,78.023,78.011,78.016,11200000.0
2006-10-18 05:46:00,78.019,78.019,78.005,78.014,17600000.0
2006-10-18 05:47:00,78.015,78.022,78.014,78.022,13800000.0
2006-10-18 05:50:00,78.027,78.032,78.017,78.017,11200000.0
2006-10-18 05:53:00,78.022,78.03,78.019,78.021,17600000.0
2006-10-18 05:56:00,78.007,78.026,78.007,78.026,12800000.0
2006-10-18 05:57:00,78.025,78.027,78.018,78.027,12800000.0
2006-10-18 05:58:00,78.016,78.016,77.928,78.005,12200000.0
2006-10-18 05:59:00,78.014,78.014,77.997,78.004,12800000.0
2006-10-18 06:00:00,78.02,78.02,78.008,78.011,8000000.0
2006-10-18 06:01:00,78.014,78.014,77.995,78.006,10600000.0
2006-10-18 06:02:00,78.007,78.012,77.996,77.996,12800000.0
2006-10-18 06:03:00,78.008,78.008,77.998,78.003,11200000.0
2006-10-18 06:05:00,78.0,78.008,77.994,78.006,14400000.0
2006-10-18 06:07:00,78.004,78.005,78.0,78.0,11200000.0
2006-10-18 06:09:00,78.003,78.006,78.001,78.001,11200000.0
2006-10-18 06:10:00,77.994,78.005,77.909,77.996,11200000.0
2006-10-18 06:11:00,78.004,78.005,77.989,78.003,17600000.0
2006-10-18 06:13:00,77.995,77.999,77.976,77.994,12800000.0
2006-10-18 06:14:00,77.996,78.001,77.985,77.994,12800000.0
2006-10-18 06:16:00,77.993,78.0,77.993,77.997,8000000.0
2006-10-18 06:17:00,77.996,78.001,77.993,78.001,12800000.0
2006-10-18 06:19:00,78.0,78.009,78.0,78.005,12800000.0
2006-10-18 06:20:00,78.005,78.013,78.001,78.001,16000000.0
2006-10-18 06:21:00,78.001,78.006,77.999,77.999,12800000.0
2006-10-18 06:24:00,78.007,78.007,77.998,78.003,8000000.0
2006-10-18 06:25:00,78.006,78.006,77.987,78.002,12800000.0
2006-10-18 06:26:00,78.003,78.007,77.997,78.003,12800000.0
2006-10-18 06:32:00,78.001,78.007,77.99,77.998,12800000.0
2006-10-18 06:33:00,78.005,78.009,77.993,78.006,17600000.0
2006-10-18 06:37:00,78.008,78.008,78.0,78.004,12800000.0
2006-10-18 06:39:00,78.009,78.009,77.987,77.999,11200000.0
2006-10-18 06:40:00,77.992,78.0,77.986,78.0,9600000.0
2006-10-18 06:41:00,78.0,78.0,77.989,77.992,12800000.0
2006-10-18 06:43:00,77.943,78.031,77.943,78.007,16000000.0
2006-10-18 06:44:00,77.99,77.997,77.982,77.997,17600000.0
2006-10-18 06:45:00,78.001,78.001,77.987,78.0,17600000.0
2006-10-18 06:46:00,78.004,78.008,78.003,78.006,12800000.0
2006-10-18 06:47:00,78.004,78.004,77.996,77.997,12800000.0
2006-10-18 06:49:00,77.985,78.001,77.981,78.001,17600000.0
2006-10-18 06:50:00,77.991,78.008,77.991,78.004,14400000.0
2006-10-18 06:52:00,78.006,78.006,77.994,78.003,12800000.0
2006-10-18 07:00:00,78.01,78.014,78.005,78.014,16000000.0
2006-10-18 07:02:00,78.014,78.014,78.009,78.009,12800000.0
2006-10-18 07:04:00,78.007,78.018,78.007,78.011,12800000.0
2006-10-18 07:05:00,78.007,78.007,77.991,78.004,11200000.0
2006-10-18 07:07:00,78.007,78.011,78.007,78.007,11200000.0
2006-10-18 07:08:00,78.007,78.015,78.003,78.003,16000000.0
2006-10-18 07:09:00,78.006,78.016,78.006,78.016,12800000.0
2006-10-18 07:11:00,78.014,78.014,78.004,78.008,12800000.0
2006-10-18 07:13:00,78.017,78.019,78.01,78.01,12800000.0
2006-10-18 07:14:00,78.004,78.024,78.004,78.017,11200000.0
2006-10-18 07:16:00,78.009,78.016,78.009,78.011,11200000.0
2006-10-18 07:17:00,78.011,78.013,78.002,78.002,13200000.0
2006-10-18 07:23:00,78.012,78.012,78.0,78.0,11200000.0
2006-10-18 07:26:00,78.004,78.012,78.004,78.012,3200000.0
2006-10-18 07:27:00,78.007,78.012,78.004,78.004,16000000.0
2006-10-18 07:28:00,78.01,78.02,78.01,78.01,14400000.0
2006-10-18 07:30:00,78.011,78.012,78.006,78.01,11200000.0
2006-10-18 07:32:00,78.014,78.014,78.003,78.006,17600000.0
2006-10-18 07:33:00,78.004,78.005,78.0,78.005,8000000.0
2006-10-18 07:34:00,78.013,78.013,78.007,78.012,12800000.0
2006-10-18 07:35:00,78.01,78.017,78.006,78.01,16000000.0
2006-10-18 07:36:00,77.985,78.011,77.985,78.008,11200000.0
2006-10-18 07:38:00,78.013,78.013,78.008,78.008,12800000.0
2006-10-18 07:39:00,78.005,78.006,78.0,78.003,11200000.0
2006-10-18 07:40:00,77.997,77.999,77.993,77.999,11200000.0
2006-10-18 07:41:00,77.997,78.0,77.99,78.0,12800000.0
2006-10-18 07:42:00,77.995,78.0,77.991,78.0,12800000.0
2006-10-18 07:43:00,77.997,77.998,77.988,77.994,12800000.0
2006-10-18 07:44:00,78.0,78.001,77.991,77.993,11200000.0
2006-10-18 07:46:00,77.992,77.996,77.988,77.989,11200000.0
2006-10-18 07:47:00,77.981,77.981,77.969,77.971,13800000.0
2006-10-18 07:48:00,77.972,77.972,77.964,77.964,14400000.0
2006-10-18 07:49:00,77.965,77.975,77.963,77.975,17600000.0
2006-10-18 07:50:00,77.97,77.975,77.97,77.973,8000000.0
2006-10-18 07:51:00,77.973,77.98,77.967,77.976,12800000.0
2006-10-18 07:52:00,77.975,77.988,77.973,77.973,17600000.0
2006-10-18 07:53:00,77.973,77.978,77.971,77.976,12800000.0
2006-10-18 07:54:00,77.976,77.982,77.975,77.982,11200000.0
2006-10-18 07:55:00,77.972,77.974,77.957,77.969,12800000.0
2006-10-18 07:56:00,77.967,77.972,77.962,77.968,16000000.0
2006-10-18 07:57:00,77.956,77.968,77.956,77.965,11200000.0
2006-10-18 07:58:00,77.964,77.967,77.957,77.967,11200000.0
2006-10-18 07:59:00,77.964,77.968,77.96,77.96,12800000.0
2006-10-18 08:00:00,77.96,77.96,77.951,77.951,8000000.0
2006-10-18 08:02:00,77.946,77.946,77.945,77.945,3200000.0
2006-10-18 08:03:00,77.937,77.94,77.928,77.939,11200000.0
2006-10-18 08:04:00,77.937,77.937,77.919,77.919,17600000.0
2006-10-18 08:05:00,77.921,77.933,77.921,77.931,14400000.0
2006-10-18 08:06:00,77.935,77.935,77.84,77.935,11200000.0
2006-10-18 08:07:00,77.936,77.944,77.934,77.944,11200000.0
2006-10-18 08:09:00,77.94,77.94,77.923,77.923,12800000.0
2006-10-18 08:10:00,77.912,77.928,77.912,77.928,12800000.0
2006-10-18 08:11:00,77.942,77.942,77.931,77.937,11200000.0
2006-10-18 08:12:00,77.935,77.947,77.935,77.943,16000000.0
2006-10-18 08:13:00,77.948,77.961,77.944,77.955,11200000.0
2006-10-18 08:14:00,77.968,77.975,77.967,77.967,12800000.0
2006-10-18 08:16:00,77.974,77.978,77.963,77.978,11200000.0
2006-10-18 08:17:00,77.987,77.987,77.973,77.976,12200000.0
2006-10-18 08:18:00,77.976,77.987,77.975,77.987,12800000.0
2006-10-18 08:19:00,77.982,77.984,77.97,77.974,14400000.0
2006-10-18 08:20:00,77.979,77.981,77.964,77.973,16000000.0
2006-10-18 08:21:00,77.969,77.978,77.965,77.965,17600000.0
2006-10-18 08:22:00,77.971,77.973,77.964,77.964,11200000.0
2006-10-18 08:25:00,77.968,77.977,77.968,77.972,12800000.0
2006-10-18 08:26:00,77.968,77.968,77.874,77.964,8000000.0
2006-10-18 08:27:00,77.942,77.953,77.935,77.935,12800000.0
2006-10-18 08:28:00,77.935,77.946,77.92,77.938,11200000.0
2006-10-18 08:29:00,77.934,77.934,77.927,77.93,14400000.0
2006-10-18 08:32:00,77.924,77.926,77.919,77.92,11200000.0
2006-10-18 08:33:00,77.914,77.914,77.903,77.903,11200000.0
2006-10-18 08:34:00,77.914,77.914,77.9,77.902,9600000.0
2006-10-18 08:35:00,77.908,77.908,77.892,77.897,17000000.0
2006-10-18 08:36:00,77.897,77.898,77.864,77.864,17600000.0
2006-10-18 08:37:00,77.861,77.866,77.852,77.852,11200000.0
2006-10-18 08:38:00,77.851,77.862,77.851,77.862,11200000.0
2006-10-18 08:39:00,77.851,77.874,77.851,77.874,16000000.0
2006-10-18 08:40:00,77.875,77.875,77.857,77.857,16000000.0
2006-10-18 08:41:00,77.858,77.861,77.853,77.861,17600000.0
2006-10-18 08:42:00,77.86,77.861,77.853,77.859,12800000.0
2006-10-18 08:43:00,77.857,77.867,77.849,77.867,12800000.0
2006-10-18 08:44:00,77.878,77.878,77.871,77.871,12800000.0
2006-10-18 08:45:00,77.864,77.884,77.864,77.873,16000000.0
2006-10-18 08:46:00,77.879,77.893,77.879,77.893,11200000.0
2006-10-18 08:47:00,77.907,77.908,77.895,77.901,11200000.0
2006-10-18 08:48:00,77.913,77.916,77.909,77.909,12800000.0
2006-10-18 08:49:00,77.915,77.917,77.906,77.911,17600000.0
2006-10-18 08:50:00,77.915,77.924,77.911,77.915,12800000.0
2006-10-18 08:51:00,77.926,77.944,77.924,77.943,17600000.0
2006-10-18 08:52:00,77.931,77.931,77.916,77.92,11200000.0
2006-10-18 08:53:00,77.919,77.919,77.904,77.904,16000000.0
2006-10-18 08:54:00,77.889,77.89,77.874,77.89,10600000.0
2006-10-18 08:55:00,77.898,77.898,77.882,77.882,16000000.0
2006-10-18 08:56:00,77.897,77.903,77.897,77.9,11200000.0
2006-10-18 08:57:00,77.904,77.933,77.904,77.933,11200000.0
2006-10-18 08:58:00,77.937,77.937,77.932,77.932,9600000.0
2006-10-18 08:59:00,77.92,77.92,77.908,77.908,12800000.0
2006-10-18 09:01:00,77.909,77.915,77.904,77.914,11200000.0
2006-10-18 09:02:00,77.919,77.926,77.912,77.926,11200000.0
2006-10-18 09:03:00,77.932,77.938,77.92,77.938,16000000.0
2006-10-18 09:04:00,77.937,77.941,77.929,77.931,11200000.0
2006-10-18 09:05:00,77.918,77.926,77.916,77.923,11200000.0
2006-10-18 09:06:00,77.923,77.943,77.923,77.943,12800000.0
2006-10-18 09:07:00,77.962,77.962,77.952,77.958,12800000.0
2006-10-18 09:08:00,77.981,77.99,77.977,77.99,12800000.0
2006-10-18 09:09:00,77.991,77.994,77.979,77.989,17600000.0
2006-10-18 09:10:00,77.978,77.98,77.975,77.978,12800000.0
2006-10-18 09:11:00,77.973,77.973,77.948,77.948,12200000.0
2006-10-18 09:12:00,77.935,77.944,77.935,77.941,12800000.0
2006-10-18 09:13:00,77.93,77.931,77.918,77.918,11200000.0
2006-10-18 09:14:00,77.918,77.919,77.907,77.907,11200000.0
2006-10-18 09:15:00,77.907,77.913,77.905,77.913,11200000.0
2006-10-18 09:18:00,77.914,77.923,77.912,77.923,14400000.0
2006-10-18 09:19:00,77.917,77.926,77.917,77.922,13200000.0
2006-10-18 09:20:00,77.923,77.925,77.915,77.918,16400000.0
2006-10-18 09:21:00,77.918,77.921,77.912,77.92,10600000.0
2006-10-18 09:23:00,77.918,77.927,77.918,77.927,12800000.0
2006-10-18 09:24:00,77.866,77.972,77.866,77.937,11200000.0
2006-10-18 09:25:00,77.914,77.917,77.899,77.899,12800000.0
2006-10-18 09:26:00,77.902,77.911,77.896,77.905,11200000.0
2006-10-18 09:29:00,77.906,77.906,77.896,77.896,11200000.0
2006-10-18 09:30:00,77.894,77.901,77.894,77.895,12800000.0
2006-10-18 09:31:00,77.895,77.899,77.895,77.899,12800000.0
2006-10-18 09:32:00,77.911,77.922,77.902,77.905,14400000.0
2006-10-18 09:33:00,77.921,77.929,77.917,77.929,12800000.0
2006-10-18 09:34:00,77.933,77.943,77.933,77.937,11200000.0
2006-10-18 09:35:00,77.941,77.941,77.932,77.936,11600000.0
2006-10-18 09:36:00,77.933,77.935,77.926,77.929,9600000.0
2006-10-18 09:38:00,77.936,77.938,77.926,77.931,11200000.0
2006-10-18 09:40:00,77.94,77.947,77.929,77.945,14400000.0
2006-10-18 09:41:00,77.95,77.958,77.95,77.958,11200000.0
2006-10-18 09:42:00,77.955,77.966,77.955,77.962,15400000.0
2006-10-18 09:43:00,77.958,77.958,77.943,77.943,12800000.0
2006-10-18 09:45:00,77.956,77.962,77.953,77.962,12800000.0
2006-10-18 09:46:00,77.972,77.987,77.97,77.987,11200000.0
2006-10-18 09:47:00,77.99,77.99,77.976,77.978,12800000.0
2006-10-18 09:48:00,77.97,77.976,77.963,77.97,11200000.0
2006-10-18 09:49:00,77.973,77.983,77.969,77.981,12800000.0
2006-10-18 09:50:00,77.984,77.987,77.981,77.981,16000000.0
2006-10-18 09:51:00,77.978,77.999,77.978,77.999,15400000.0
2006-10-18 09:53:00,77.985,77.996,77.985,77.985,12800000.0
2006-10-18 09:55:00,77.985,77.993,77.985,77.99,11200000.0
2006-10-18 09:56:00,77.994,77.994,77.983,77.986,14400000.0
2006-10-18 09:58:00,77.984,77.99,77.897,77.985,17600000.0
2006-10-18 09:59:00,77.988,77.992,77.984,77.985,17600000.0
2006-10-18 10:00:00,77.991,77.994,77.982,77.991,11200000.0
2006-10-18 10:01:00,77.986,77.998,77.986,77.995,12800000.0
2006-10-18 10:03:00,78.006,78.013,78.0,78.011,11200000.0
2006-10-18 10:04:00,78.01,78.014,78.01,78.014,8000000.0
2006-10-18 10:05:00,78.002,78.003,77.983,77.983,14400000.0
2006-10-18 10:06:00,77.994,78.006,77.994,78.006,16000000.0
2006-10-18 10:07:00,77.999,78.012,77.997,78.012,12800000.0
2006-10-18 10:10:00,78.011,78.014,78.004,78.012,17600000.0
2006-10-18 10:11:00,78.013,78.027,78.013,78.024,11200000.0
2006-10-18 10:12:00,78.034,78.041,78.025,78.041,12200000.0
2006-10-18 10:14:00,78.024,78.025,78.02,78.025,11200000.0
2006-10-18 10:15:00,78.015,78.02,78.012,78.012,12800000.0
2006-10-18 10:16:00,78.008,78.008,77.992,77.992,12800000.0
2006-10-18 10:17:00,77.987,77.993,77.985,77.989,11200000.0
2006-10-18 10:18:00,78.002,78.017,77.988,78.017,11200000.0
2006-10-18 10:19:00,78.022,78.045,78.022,78.045,11200000.0
2006-10-18 10:20:00,78.047,78.051,78.04,78.041,17600000.0
2006-10-18 10:21:00,78.031,78.06,78.031,78.047,16000000.0
2006-10-18 10:22:00,78.036,78.039,78.027,78.027,11200000.0
2006-10-18 10:23:00,78.032,78.033,78.021,78.033,11200000.0
2006-10-18 10:24:00,78.03,78.039,78.03,78.032,12800000.0
2006-10-18 10:25:00,78.035,78.035,78.019,78.029,11200000.0
2006-10-18 10:27:00,78.012,78.022,78.012,78.022,11200000.0
2006-10-18 10:29:00,78.014,78.019,78.007,78.007,11200000.0
2006-10-18 10:30:00,78.02,78.022,78.016,78.022,8000000.0
2006-10-18 10:31:00,78.022,78.022,78.004,78.014,12800000.0
2006-10-18 10:32:00,78.009,78.009,78.004,78.004,17600000.0
2006-10-18 10:33:00,78.004,78.01,78.004,78.004,11200000.0
2006-10-18 10:34:00,78.014,78.019,78.013,78.013,11200000.0
2006-10-18 10:35:00,78.012,78.02,78.01,78.02,11200000.0
2006-10-18 10:36:00,78.017,78.018,78.011,78.016,11200000.0
2006-10-18 10:38:00,78.014,78.018,78.002,78.015,12800000.0
2006-10-18 10:39:00,78.016,78.026,78.016,78.02,11200000.0
2006-10-18 10:40:00,78.021,78.032,78.021,78.021,16000000.0
2006-10-18 10:41:00,78.029,78.038,78.029,78.034,12800000.0
2006-10-18 10:42:00,78.043,78.043,78.032,78.043,11200000.0
2006-10-18 10:43:00,78.044,78.044,78.038,78.041,11200000.0
2006-10-18 10:45:00,78.03,78.055,78.03,78.055,12800000.0
2006-10-18 10:46:00,78.059,78.066,78.059,78.066,12800000.0
2006-10-18 10:47:00,78.065,78.068,78.04,78.068,12800000.0
2006-10-18 10:48:00,78.06,78.06,78.048,78.059,12800000.0
2006-10-18 10:49:00,78.053,78.06,78.053,78.057,11200000.0
2006-10-18 10:50:00,78.058,78.066,78.05,78.05,16000000.0
2006-10-18 10:51:00,78.053,78.06,78.053,78.057,17600000.0
2006-10-18 10:52:00,78.056,78.058,78.051,78.051,11200000.0
2006-10-18 10:53:00,78.047,78.047,78.027,78.033,11200000.0
2006-10-18 10:54:00,78.055,78.065,78.048,78.065,17600000.0
2006-10-18 10:55:00,78.059,78.064,78.051,78.054,11200000.0
2006-10-18 10:56:00,78.06,78.066,78.06,78.062,17600000.0
2006-10-18 10:57:00,78.059,78.068,78.059,78.068,16000000.0
2006-10-18 10:59:00,78.069,78.07,78.06,78.06,11200000.0
2006-10-18 11:00:00,78.073,78.073,78.062,78.065,12800000.0
2006-10-18 11:01:00,78.072,78.084,78.072,78.075,12800000.0
2006-10-18 11:02:00,78.078,78.08,78.068,78.068,16000000.0
2006-10-18 11:03:00,78.083,78.084,78.068,78.084,12800000.0
2006-10-18 11:04:00,78.105,78.115,78.095,78.115,14400000.0
2006-10-18 11:05:00,78.121,78.124,78.108,78.116,17600000.0
2006-10-18 11:07:00,78.106,78.106,78.089,78.1,17600000.0
2006-10-18 11:08:00,78.047,78.112,78.047,78.086,11200000.0
2006-10-18 11:09:00,78.082,78.085,78.072,78.076,17600000.0
2006-10-18 11:10:00,78.07,78.076,78.066,78.071,12800000.0
2006-10-18 11:11:00,78.058,78.067,78.053,78.067,11200000.0
2006-10-18 11:12:00,78.065,78.069,78.059,78.059,17600000.0
2006-10-18 11:13:00,78.075,78.096,78.072,78.094,14400000.0
2006-10-18 11:14:00,78.1,78.101,78.094,78.094,11200000.0
2006-10-18 11:15:00,78.094,78.097,78.086,78.097,11200000.0
2006-10-18 11:16:00,78.098,78.099,78.096,78.096,12800000.0
2006-10-18 11:17:00,78.089,78.104,78.084,78.104,11200000.0
2006-10-18 11:18:00,78.107,78.115,78.105,78.115,12800000.0
2006-10-18 11:19:00,78.11,78.111,78.102,78.106,17600000.0
2006-10-18 11:20:00,78.114,78.122,78.109,78.12,12800000.0
2006-10-18 11:21:00,78.128,78.133,78.123,78.133,14400000.0
2006-10-18 11:22:00,78.129,78.134,78.121,78.125,12800000.0
2006-10-18 11:23:00,78.131,78.131,78.118,78.118,11200000.0
2006-10-18 11:24:00,78.118,78.118,78.103,78.112,12800000.0
2006-10-18 11:25:00,78.107,78.111,78.091,78.095,17600000.0
2006-10-18 11:26:00,78.095,78.101,78.085,78.085,14400000.0
2006-10-18 11:27:00,78.071,78.072,78.057,78.067,11200000.0
2006-10-18 11:28:00,78.065,78.068,78.061,78.067,14400000.0
2006-10-18 11:29:00,78.067,78.072,78.065,78.066,13800000.0
2006-10-18 11:30:00,78.067,78.075,78.066,78.071,14400000.0
2006-10-18 11:32:00,78.071,78.075,78.066,78.07,17600000.0
2006-10-18 11:33:00,78.065,78.065,78.05,78.05,12800000.0
2006-10-18 11:34:00,78.058,78.059,78.053,78.053,12800000.0
2006-10-18 11:35:00,78.06,78.065,78.059,78.059,11200000.0
2006-10-18 11:36:00,78.065,78.079,78.065,78.079,12800000.0
2006-10-18 11:37:00,78.077,78.077,78.066,78.066,11200000.0
2006-10-18 11:38:00,78.067,78.072,78.064,78.064,11200000.0
2006-10-18 11:39:00,78.071,78.078,78.062,78.075,11200000.0
2006-10-18 11:40:00,78.089,78.107,78.089,78.107,11200000.0
2006-10-18 11:41:00,78.103,78.103,78.088,78.088,16000000.0
2006-10-18 11:42:00,78.088,78.093,78.075,78.085,17600000.0
2006-10-18 11:43:00,78.088,78.088,78.066,78.083,11200000.0
2006-10-18 11:44:00,78.082,78.086,78.077,78.079,11200000.0
2006-10-18 11:46:00,78.09,78.098,78.086,78.098,11200000.0
2006-10-18 11:48:00,78.104,78.107,78.09,78.107,11200000.0
2006-10-18 11:49:00,78.1,78.108,78.099,78.101,12800000.0
2006-10-18 11:50:00,78.1,78.106,78.098,78.106,12800000.0
2006-10-18 11:51:00,78.106,78.112,78.104,78.108,11200000.0
2006-10-18 11:53:00,78.104,78.112,78.094,78.111,16000000.0
2006-10-18 11:55:00,78.111,78.112,78.046,78.107,11200000.0
2006-10-18 11:56:00,78.101,78.11,78.1,78.101,12800000.0
2006-10-18 11:58:00,78.096,78.101,78.095,78.095,11200000.0
2006-10-18 12:00:00,78.104,78.104,78.098,78.099,11200000.0
2006-10-18 12:02:00,78.095,78.107,78.095,78.104,14400000.0
2006-10-18 12:03:00,78.097,78.097,78.084,78.091,11200000.0
2006-10-18 12:04:00,78.093,78.093,78.078,78.088,17600000.0
2006-10-18 12:05:00,78.087,78.093,78.083,78.091,17600000.0
2006-10-18 12:10:00,78.089,78.091,78.078,78.078,11200000.0
2006-10-18 12:14:00,78.094,78.094,78.08,78.089,12800000.0
2006-10-18 12:16:00,78.08,78.1,78.08,78.091,12800000.0
2006-10-18 12:18:00,78.082,78.093,78.082,78.085,16000000.0
2006-10-18 12:19:00,78.09,78.091,78.077,78.083,12800000.0
2006-10-18 12:20:00,78.071,78.071,78.051,78.055,13800000.0
2006-10-18 12:22:00,78.054,78.07,78.054,78.07,16000000.0
2006-10-18 12:23:00,78.071,78.076,78.064,78.069,14400000.0
2006-10-18 12:24:00,78.065,78.076,78.062,78.066,12800000.0
2006-10-18 12:25:00,78.079,78.079,78.074,78.074,11200000.0
2006-10-18 12:27:00,78.065,78.067,78.057,78.059,11200000.0
2006-10-18 12:28:00,78.055,78.06,78.048,78.058,12800000.0
2006-10-18 12:29:00,78.052,78.062,78.052,78.061,17600000.0
2006-10-18 12:34:00,78.063,78.078,78.063,78.074,12800000.0
2006-10-18 12:35:00,78.066,78.073,78.066,78.071,11200000.0
2006-10-18 12:36:00,78.066,78.073,78.063,78.073,11200000.0
2006-10-18 12:37:00,78.062,78.067,78.051,78.057,11200000.0
2006-10-18 12:38:00,78.059,78.059,77.966,78.057,18000000.0
2006-10-18 12:39:00,78.053,78.063,78.052,78.057,16000000.0
2006-10-18 12:40:00,78.059,78.063,78.04,78.063,16000000.0
2006-10-18 12:41:00,78.067,78.075,78.067,78.072,11600000.0
2006-10-18 12:42:00,78.07,78.072,78.067,78.071,14400000.0
2006-10-18 12:43:00,78.08,78.08,78.068,78.074,12200000.0
2006-10-18 12:44:00,78.067,78.079,78.063,78.077,17600000.0
2006-10-18 12:45:00,78.082,78.087,78.075,78.087,16000000.0
2006-10-18 12:48:00,78.086,78.099,78.081,78.099,12800000.0
2006-10-18 12:49:00,78.11,78.112,78.102,78.111,16000000.0
2006-10-18 12:50:00,78.105,78.105,78.093,78.099,14400000.0
2006-10-18 12:52:00,78.104,78.106,78.097,78.106,11600000.0
2006-10-18 12:53:00,78.106,78.115,78.104,78.106,11200000.0
2006-10-18 12:54:00,78.113,78.113,78.1,78.101,12800000.0
2006-10-18 12:55:00,78.106,78.111,78.106,78.109,16000000.0
2006-10-18 12:56:00,78.111,78.111,78.103,78.103,11200000.0
2006-10-18 12:57:00,78.107,78.118,78.107,78.117,11200000.0
2006-10-18 12:58:00,78.112,78.118,78.103,78.107,17600000.0
2006-10-18 12:59:00,78.104,78.125,78.104,78.118,15400000.0
2006-10-18 13:00:00,78.127,78.136,78.123,78.136,12800000.0
2006-10-18 13:01:00,78.131,78.133,78.123,78.128,14400000.0
2006-10-18 13:02:00,78.129,78.131,78.126,78.13,12800000.0
2006-10-18 13:03:00,78.131,78.131,78.11,78.121,16000000.0
2006-10-18 13:04:00,78.121,78.124,78.119,78.119,11200000.0
2006-10-18 13:05:00,78.106,78.114,78.092,78.096,12800000.0
2006-10-18 13:06:00,78.096,78.11,78.096,78.102,12800000.0
2006-10-18 13:07:00,78.106,78.106,78.093,78.093,14400000.0
2006-10-18 13:08:00,78.099,78.105,78.099,78.102,17600000.0
2006-10-18 13:09:00,78.107,78.107,78.096,78.102,12800000.0
2006-10-18 13:10:00,78.096,78.102,78.08,78.102,16000000.0
2006-10-18 13:11:00,78.089,78.089,78.071,78.073,11200000.0
2006-10-18 13:12:00,78.073,78.079,78.073,78.073,12800000.0
2006-10-18 13:13:00,78.073,78.08,78.072,78.075,17600000.0
2006-10-18 13:15:00,78.08,78.08,78.068,78.075,12800000.0
2006-10-18 13:16:00,78.066,78.076,78.066,78.073,17600000.0
2006-10-18 13:17:00,78.054,78.07,78.054,78.07,12800000.0
2006-10-18 13:21:00,78.071,78.071,78.055,78.071,11200000.0
2006-10-18 13:22:00,78.068,78.077,78.068,78.071,14400000.0
2006-10-18 13:23:00,78.065,78.065,78.051,78.051,12800000.0
2006-10-18 13:24:00,78.051,78.051,77.988,78.043,8000000.0
2006-10-18 13:25:00,78.049,78.06,78.049,78.051,17600000.0
2006-10-18 13:26:00,78.052,78.052,78.042,78.047,17600000.0
2006-10-18 13:27:00,78.037,78.043,78.033,78.043,12800000.0
2006-10-18 13:28:00,78.051,78.056,77.96,78.056,16000000.0
2006-10-18 13:29:00,78.053,78.054,78.045,78.045,10600000.0
2006-10-18 13:30:00,78.045,78.045,78.034,78.034,12800000.0
2006-10-18 13:31:00,78.024,78.031,78.024,78.031,11200000.0
2006-10-18 13:32:00,78.03,78.034,78.028,78.034,11200000.0
2006-10-18 13:33:00,78.03,78.033,78.027,78.027,19200000.0
2006-10-18 13:34:00,78.031,78.035,78.028,78.03,13800000.0
2006-10-18 13:36:00,78.021,78.035,78.021,78.034,17000000.0
2006-10-18 13:37:00,78.038,78.038,78.029,78.029,14400000.0
2006-10-18 13:38:00,78.026,78.031,78.019,78.023,34000000.0
2006-10-18 13:39:00,78.026,78.034,78.024,78.034,14400000.0
2006-10-18 13:41:00,78.026,78.035,78.025,78.035,16000000.0
2006-10-18 13:44:00,78.037,78.047,78.035,78.036,33600000.0
2006-10-18 13:45:00,78.039,78.052,78.039,78.05,20800000.0
2006-10-18 13:46:00,78.062,78.066,78.058,78.062,24000000.0
2006-10-18 13:47:00,78.058,78.067,78.058,78.065,12800000.0
2006-10-18 13:48:00,78.064,78.068,78.057,78.064,12800000.0
2006-10-18 13:50:00,78.069,78.069,78.054,78.054,11200000.0
2006-10-18 13:51:00,78.064,78.066,78.062,78.062,24000000.0
2006-10-18 13:52:00,78.058,78.058,78.036,78.036,12800000.0
2006-10-18 13:55:00,78.04,78.045,78.036,78.044,14400000.0
2006-10-18 13:56:00,78.043,78.046,78.038,78.038,14400000.0
2006-10-18 13:58:00,78.045,78.045,78.039,78.039,14400000.0
2006-10-18 14:03:00,78.042,78.042,78.032,78.032,14400000.0
2006-10-18 14:05:00,78.032,78.032,78.026,78.03,24000000.0
2006-10-18 14:06:00,78.031,78.033,78.024,78.033,37200000.0
2006-10-18 14:07:00,78.031,78.034,78.024,78.03,40000000.0
2006-10-18 14:08:00,78.024,78.027,78.021,78.024,16000000.0
2006-10-18 14:09:00,78.029,78.04,78.026,78.04,33000000.0
2006-10-18 14:10:00,78.037,78.051,78.037,78.051,33000000.0
2006-10-18 14:11:00,78.05,78.053,78.042,78.048,14400000.0
2006-10-18 14:12:00,78.037,78.041,78.033,78.036,27600000.0
2006-10-18 14:13:00,78.038,78.038,78.026,78.038,14400000.0
2006-10-18 14:14:00,78.043,78.046,78.042,78.046,12800000.0
2006-10-18 14:15:00,78.051,78.057,78.047,78.047,28800000.0
2006-10-18 14:16:00,78.039,78.049,78.038,78.045,26000000.0
2006-10-18 14:17:00,78.04,78.046,78.034,78.038,12800000.0
2006-10-18 14:19:00,78.041,78.041,78.036,78.036,12800000.0
2006-10-18 14:20:00,78.036,78.038,78.03,78.031,25000000.0
2006-10-18 14:21:00,78.029,78.035,78.027,78.035,28800000.0
2006-10-18 14:23:00,78.033,78.045,78.032,78.045,47400000.0
2006-10-18 14:24:00,78.051,78.053,78.042,78.052,12800000.0
2006-10-18 14:25:00,78.047,78.056,78.044,78.047,12800000.0
2006-10-18 14:26:00,78.053,78.063,78.052,78.057,12800000.0
2006-10-18 14:27:00,78.056,78.068,78.056,78.068,17600000.0
2006-10-18 14:28:00,78.065,78.065,78.049,78.05,11200000.0
2006-10-18 14:29:00,78.048,78.052,78.037,78.037,37200000.0
2006-10-18 14:30:00,78.054,78.125,78.054,78.125,22800000.0
2006-10-18 14:31:00,78.133,78.133,78.124,78.124,20800000.0
2006-10-18 14:32:00,78.124,78.131,78.12,78.13,8000000.0
2006-10-18 14:33:00,78.121,78.121,78.113,78.113,24000000.0
2006-10-18 14:34:00,78.118,78.123,78.117,78.122,12800000.0
2006-10-18 14:35:00,78.122,78.132,78.122,78.132,14400000.0
2006-10-18 14:36:00,78.145,78.188,78.143,78.188,11200000.0
2006-10-18 14:37:00,78.201,78.211,78.198,78.211,11200000.0
2006-10-18 14:38:00,78.216,78.23,78.216,78.226,56000000.0
2006-10-18 14:39:00,78.225,78.233,78.22,78.233,12800000.0
2006-10-18 14:40:00,78.249,78.261,78.243,78.259,14400000.0
2006-10-18 14:41:00,78.281,78.285,78.273,78.273,56000000.0
2006-10-18 14:42:00,78.265,78.265,78.252,78.252,12800000.0
2006-10-18 14:43:00,78.249,78.25,78.239,78.239,25600000.0
2006-10-18 14:44:00,78.236,78.242,78.235,78.235,12800000.0
2006-10-18 14:45:00,78.234,78.234,78.218,78.225,11200000.0
2006-10-18 14:46:00,78.216,78.225,78.216,78.225,11600000.0
2006-10-18 14:47:00,78.216,78.221,78.21,78.215,16000000.0
2006-10-18 14:48:00,78.219,78.225,78.219,78.224,19200000.0
2006-10-18 14:49:00,78.224,78.263,78.224,78.263,31800000.0
2006-10-18 14:50:00,78.282,78.294,78.28,78.285,28800000.0
2006-10-18 14:51:00,78.282,78.3,78.277,78.3,32000000.0
2006-10-18 14:52:00,78.305,78.309,78.305,78.309,12800000.0
2006-10-18 14:53:00,78.304,78.306,78.296,78.304,17600000.0
2006-10-18 14:54:00,78.314,78.32,78.312,78.32,12800000.0
2006-10-18 14:55:00,78.325,78.335,78.325,78.335,16000000.0
2006-10-18 14:56:00,78.331,78.333,78.31,78.31,12800000.0
2006-10-18 14:57:00,78.295,78.295,78.286,78.286,12800000.0
2006-10-18 14:58:00,78.29,78.309,78.286,78.295,17600000.0
2006-10-18 14:59:00,78.288,78.293,78.277,78.277,16000000.0
2006-10-18 15:00:00,78.277,78.289,78.277,78.277,14400000.0
2006-10-18 15:01:00,78.264,78.264,78.245,78.245,12800000.0
2006-10-18 15:02:00,78.259,78.273,78.256,78.271,27200000.0
2006-10-18 15:03:00,78.267,78.267,78.258,78.258,12800000.0
2006-10-18 15:04:00,78.258,78.262,78.258,78.258,11200000.0
2006-10-18 15:05:00,78.255,78.257,78.248,78.256,11200000.0
2006-10-18 15:06:00,78.248,78.256,78.248,78.253,11600000.0
2006-10-18 15:07:00,78.268,78.268,78.261,78.261,25600000.0
2006-10-18 15:08:00,78.265,78.271,78.265,78.271,12200000.0
2006-10-18 15:09:00,78.267,78.294,78.267,78.29,16000000.0
2006-10-18 15:10:00,78.312,78.325,78.312,78.325,12800000.0
2006-10-18 15:11:00,78.333,78.36,78.333,78.355,32000000.0
2006-10-18 15:12:00,78.354,78.355,78.345,78.355,12800000.0
2006-10-18 15:13:00,78.359,78.369,78.353,78.369,45200000.0
2006-10-18 15:14:00,78.368,78.368,78.361,78.361,35200000.0
2006-10-18 15:15:00,78.355,78.36,78.352,78.352,22400000.0
2006-10-18 15:16:00,78.361,78.377,78.361,78.377,36600000.0
2006-10-18 15:17:00,78.383,78.383,78.373,78.373,22400000.0
2006-10-18 15:18:00,78.365,78.374,78.365,78.374,22400000.0
2006-10-18 15:19:00,78.367,78.38,78.367,78.38,16000000.0
2006-10-18 15:20:00,78.384,78.384,78.375,78.376,24000000.0
2006-10-18 15:21:00,78.372,78.381,78.372,78.381,14400000.0
2006-10-18 15:23:00,78.37,78.37,78.357,78.357,48000000.0
2006-10-18 15:24:00,78.346,78.346,78.338,78.343,25600000.0
2006-10-18 15:25:00,78.327,78.329,78.31,78.31,27200000.0
2006-10-18 15:26:00,78.306,78.306,78.299,78.299,40000000.0
2006-10-18 15:27:00,78.304,78.305,78.295,78.295,28800000.0
2006-10-18 15:28:00,78.298,78.314,78.298,78.311,70400000.0
2006-10-18 15:29:00,78.312,78.312,78.219,78.31,46400000.0
2006-10-18 15:30:00,78.232,78.356,78.211,78.226,114600000.0
2006-10-18 15:31:00,78.305,78.316,78.305,78.315,60800000.0
2006-10-18 15:32:00,78.319,78.335,78.319,78.335,30400000.0
2006-10-18 15:33:00,78.339,78.339,78.323,78.323,30400000.0
2006-10-18 15:34:00,78.32,78.322,78.303,78.303,22400000.0
2006-10-18 15:35:00,78.309,78.316,78.304,78.315,33600000.0
2006-10-18 15:36:00,78.319,78.322,78.313,78.322,32000000.0
2006-10-18 15:38:00,78.325,78.331,78.323,78.324,59200000.0
2006-10-18 15:40:00,78.321,78.321,78.305,78.311,35200000.0
2006-10-18 15:43:00,78.31,78.32,78.31,78.319,27200000.0
2006-10-18 15:44:00,78.309,78.332,78.309,78.332,12800000.0
2006-10-18 15:47:00,78.337,78.337,78.328,78.328,30400000.0
2006-10-18 15:48:00,78.326,78.334,78.325,78.326,27200000.0
2006-10-18 15:49:00,78.328,78.333,78.315,78.321,11200000.0
2006-10-18 15:50:00,78.32,78.32,78.31,78.313,11200000.0
2006-10-18 15:51:00,78.303,78.308,78.301,78.307,12800000.0
2006-10-18 15:52:00,78.315,78.315,78.304,78.305,20800000.0
2006-10-18 15:54:00,78.308,78.318,78.308,78.312,28800000.0
2006-10-18 15:56:00,78.31,78.311,78.302,78.305,52000000.0
2006-10-18 15:57:00,78.301,78.31,78.299,78.299,12800000.0
2006-10-18 15:58:00,78.307,78.316,78.307,78.314,19200000.0
2006-10-18 15:59:00,78.31,78.31,78.302,78.31,36800000.0
2006-10-18 16:00:00,78.315,78.316,78.309,78.314,50600000.0
2006-10-18 16:01:00,78.324,78.339,78.324,78.337,41600000.0
2006-10-18 16:02:00,78.328,78.337,78.328,78.335,11200000.0
2006-10-18 16:03:00,78.341,78.347,78.338,78.343,64000000.0
2006-10-18 16:05:00,78.345,78.36,78.345,78.36,48000000.0
2006-10-18 16:06:00,78.373,78.38,78.369,78.369,35200000.0
2006-10-18 16:07:00,78.369,78.369,78.354,78.362,32000000.0
2006-10-18 16:08:00,78.359,78.361,78.353,78.358,44800000.0
2006-10-18 16:09:00,78.358,78.365,78.357,78.363,44800000.0
2006-10-18 16:10:00,78.364,78.369,78.361,78.361,41600000.0
2006-10-18 16:11:00,78.361,78.364,78.356,78.356,14400000.0
2006-10-18 16:12:00,78.358,78.364,78.357,78.361,54800000.0
2006-10-18 16:13:00,78.364,78.369,78.358,78.369,11200000.0
2006-10-18 16:14:00,78.379,78.39,78.379,78.387,49600000.0
2006-10-18 16:16:00,78.386,78.388,78.376,78.38,17600000.0
2006-10-18 16:17:00,78.371,78.376,78.368,78.376,38400000.0
2006-10-18 16:19:00,78.378,78.383,78.376,78.383,22400000.0
2006-10-18 16:20:00,78.381,78.386,78.376,78.376,11200000.0
2006-10-18 16:21:00,78.374,78.375,78.37,78.372,27200000.0
2006-10-18 16:25:00,78.371,78.378,78.37,78.378,33600000.0
2006-10-18 16:26:00,78.377,78.383,78.376,78.383,17600000.0
2006-10-18 16:27:00,78.381,78.386,78.378,78.383,35200000.0
2006-10-18 16:28:00,78.379,78.384,78.375,78.378,26600000.0
2006-10-18 16:29:00,78.378,78.383,78.377,78.377,11200000.0
2006-10-18 16:30:00,78.379,78.379,78.354,78.354,11200000.0
2006-10-18 16:31:00,78.379,78.384,78.376,78.378,41600000.0
2006-10-18 16:32:00,78.378,78.383,78.374,78.377,12800000.0
2006-10-18 16:33:00,78.363,78.38,78.363,78.38,27200000.0
2006-10-18 16:34:00,78.375,78.375,78.358,78.358,35200000.0
2006-10-18 16:35:00,78.354,78.372,78.354,78.372,52800000.0
2006-10-18 16:36:00,78.375,78.375,78.366,78.368,51200000.0
2006-10-18 16:37:00,78.361,78.369,78.359,78.368,41600000.0
2006-10-18 16:38:00,78.376,78.377,78.369,78.372,39400000.0
2006-10-18 16:39:00,78.37,78.377,78.369,78.375,35200000.0
2006-10-18 16:40:00,78.375,78.388,78.37,78.386,55400000.0
2006-10-18 16:41:00,78.381,78.383,78.372,78.378,73600000.0
2006-10-18 16:42:00,78.384,78.385,78.372,78.375,54400000.0
2006-10-18 16:43:00,78.385,78.395,78.385,78.387,18000000.0
2006-10-18 16:46:00,78.386,78.388,78.385,78.385,11200000.0
2006-10-18 16:47:00,78.39,78.39,78.373,78.379,69800000.0
2006-10-18 16:48:00,78.376,78.386,78.376,78.383,52800000.0
2006-10-18 16:49:00,78.379,78.387,78.376,78.378,36800000.0
2006-10-18 16:51:00,78.368,78.377,78.368,78.371,32000000.0
2006-10-18 16:52:00,78.36,78.367,78.358,78.358,45800000.0
2006-10-18 16:53:00,78.359,78.369,78.359,78.369,30400000.0
2006-10-18 16:54:00,78.367,78.372,78.361,78.372,11200000.0
2006-10-18 16:55:00,78.362,78.362,78.356,78.357,26000000.0
2006-10-18 16:56:00,78.35,78.357,78.347,78.357,36800000.0
2006-10-18 16:57:00,78.349,78.357,78.349,78.351,19600000.0
2006-10-18 16:58:00,78.348,78.348,78.338,78.344,12800000.0
2006-10-18 16:59:00,78.33,78.336,78.32,78.32,51200000.0
2006-10-18 17:00:00,78.332,78.337,78.33,78.337,49600000.0
2006-10-18 17:01:00,78.337,78.343,78.335,78.343,40000000.0
2006-10-18 17:02:00,78.345,78.35,78.342,78.346,33000000.0
2006-10-18 17:03:00,78.341,78.343,78.327,78.333,44800000.0
2006-10-18 17:04:00,78.332,78.335,78.325,78.326,41600000.0
2006-10-18 17:05:00,78.332,78.332,78.32,78.322,54400000.0
2006-10-18 17:06:00,78.328,78.334,78.326,78.33,59200000.0
2006-10-18 17:07:00,78.331,78.331,78.322,78.328,35200000.0
2006-10-18 17:08:00,78.313,78.318,78.298,78.303,68800000.0
2006-10-18 17:09:00,78.318,78.32,78.309,78.318,59400000.0
2006-10-18 17:10:00,78.329,78.336,78.328,78.334,25600000.0
2006-10-18 17:11:00,78.333,78.337,78.332,78.332,38800000.0
2006-10-18 17:12:00,78.332,78.341,78.328,78.341,25000000.0
2006-10-18 17:13:00,78.337,78.34,78.331,78.331,28800000.0
2006-10-18 17:14:00,78.334,78.349,78.334,78.349,22400000.0
2006-10-18 17:16:00,78.344,78.344,78.33,78.333,17600000.0
2006-10-18 17:18:00,78.341,78.347,78.337,78.346,57600000.0
2006-10-18 17:19:00,78.34,78.344,78.339,78.344,23400000.0
2006-10-18 17:20:00,78.341,78.348,78.341,78.344,16000000.0
2006-10-18 17:22:00,78.342,78.344,78.338,78.339,19200000.0
2006-10-18 17:23:00,78.33,78.334,78.324,78.329,11200000.0
2006-10-18 17:25:00,78.327,78.334,78.321,78.334,17600000.0
2006-10-18 17:26:00,78.341,78.348,78.34,78.34,12800000.0
2006-10-18 17:27:00,78.342,78.344,78.332,78.343,45800000.0
2006-10-18 17:29:00,78.345,78.351,78.34,78.349,27200000.0
2006-10-18 17:30:00,78.348,78.36,78.345,78.345,17600000.0
2006-10-18 17:31:00,78.354,78.357,78.347,78.353,88000000.0
2006-10-18 17:32:00,78.354,78.356,78.347,78.348,52800000.0
2006-10-18 17:33:00,78.352,78.361,78.352,78.361,36800000.0
2006-10-18 17:34:00,78.351,78.355,78.343,78.344,63400000.0
2006-10-18 17:35:00,78.351,78.356,78.349,78.354,43200000.0
2006-10-18 17:36:00,78.351,78.365,78.351,78.359,33600000.0
2006-10-18 17:37:00,78.366,78.368,78.359,78.359,16000000.0
2006-10-18 17:38:00,78.357,78.36,78.352,78.355,35200000.0
2006-10-18 17:39:00,78.356,78.361,78.351,78.361,16000000.0
2006-10-18 17:42:00,78.361,78.361,78.351,78.353,4800000.0
2006-10-18 17:45:00,78.355,78.363,78.355,78.355,30400000.0
2006-10-18 17:46:00,78.355,78.355,78.345,78.345,41600000.0
2006-10-18 17:47:00,78.348,78.351,78.345,78.345,57600000.0
2006-10-18 17:48:00,78.343,78.343,78.335,78.336,57000000.0
2006-10-18 17:49:00,78.331,78.338,78.326,78.333,46200000.0
2006-10-18 17:51:00,78.335,78.345,78.335,78.343,49000000.0
2006-10-18 17:53:00,78.35,78.35,78.341,78.344,33600000.0
2006-10-18 17:56:00,78.344,78.35,78.341,78.35,44800000.0
2006-10-18 17:59:00,78.35,78.351,78.339,78.343,62400000.0
2006-10-18 18:00:00,78.344,78.349,78.344,78.349,51600000.0
2006-10-18 18:01:00,78.35,78.35,78.344,78.345,32000000.0
2006-10-18 18:02:00,78.344,78.344,78.338,78.338,23400000.0
2006-10-18 18:04:00,78.335,78.337,78.332,78.334,33600000.0
2006-10-18 18:05:00,78.335,78.344,78.335,78.34,12800000.0
2006-10-18 18:06:00,78.338,78.346,78.331,78.346,30400000.0
2006-10-18 18:07:00,78.346,78.348,78.34,78.345,11200000.0
2006-10-18 18:09:00,78.349,78.349,78.337,78.339,33000000.0
2006-10-18 18:10:00,78.329,78.329,78.311,78.324,16000000.0
2006-10-18 18:11:00,78.331,78.338,78.33,78.338,12800000.0
2006-10-18 18:12:00,78.335,78.335,78.329,78.334,12200000.0
2006-10-18 18:13:00,78.338,78.338,78.331,78.331,27200000.0
2006-10-18 18:14:00,78.336,78.337,78.33,78.33,18600000.0
2006-10-18 18:15:00,78.334,78.338,78.33,78.338,30400000.0
2006-10-18 18:20:00,78.34,78.346,78.338,78.339,43200000.0
2006-10-18 18:22:00,78.336,78.336,78.327,78.335,33000000.0
2006-10-18 18:24:00,78.33,78.33,78.319,78.324,52800000.0
2006-10-18 18:27:00,78.308,78.31,78.305,78.31,33600000.0
2006-10-18 18:28:00,78.31,78.318,78.31,78.318,12800000.0
2006-10-18 18:29:00,78.318,78.32,78.313,78.315,25000000.0
2006-10-18 18:30:00,78.312,78.312,78.3,78.306,36800000.0
2006-10-18 18:31:00,78.303,78.303,78.289,78.302,11200000.0
2006-10-18 18:32:00,78.304,78.307,78.297,78.302,70200000.0
2006-10-18 18:33:00,78.305,78.31,78.304,78.31,32000000.0
2006-10-18 18:34:00,78.299,78.301,78.292,78.293,18600000.0
2006-10-18 18:35:00,78.293,78.304,78.289,78.293,43200000.0
2006-10-18 18:36:00,78.287,78.294,78.282,78.292,12800000.0
2006-10-18 18:37:00,78.285,78.301,78.285,78.296,36200000.0
2006-10-18 18:38:00,78.289,78.3,78.289,78.295,49600000.0
2006-10-18 18:40:00,78.299,78.305,78.293,78.301,65600000.0
2006-10-18 18:42:00,78.297,78.297,78.285,78.289,78400000.0
2006-10-18 18:43:00,78.284,78.288,78.284,78.288,49400000.0
2006-10-18 18:44:00,78.278,78.282,78.277,78.277,30400000.0
2006-10-18 18:45:00,78.27,78.27,78.252,78.267,12800000.0
2006-10-18 18:46:00,78.269,78.269,78.257,78.261,12800000.0
2006-10-18 18:47:00,78.244,78.253,78.243,78.243,14400000.0
2006-10-18 18:48:00,78.243,78.248,78.241,78.243,28800000.0
2006-10-18 18:49:00,78.25,78.26,78.248,78.253,24000000.0
2006-10-18 18:50:00,78.258,78.265,78.257,78.258,46400000.0
2006-10-18 18:51:00,78.263,78.263,78.25,78.262,12800000.0
2006-10-18 18:52:00,78.258,78.264,78.256,78.256,19200000.0
2006-10-18 18:53:00,78.254,78.255,78.244,78.247,30400000.0
2006-10-18 18:54:00,78.251,78.251,78.245,78.246,19200000.0
2006-10-18 18:55:00,78.244,78.25,78.238,78.248,22400000.0
2006-10-18 18:56:00,78.249,78.249,78.236,78.244,16000000.0
2006-10-18 18:57:00,78.257,78.27,78.257,78.27,19200000.0
2006-10-18 18:58:00,78.265,78.269,78.263,78.265,32000000.0
2006-10-18 18:59:00,78.265,78.269,78.262,78.269,32000000.0
2006-10-18 19:01:00,78.263,78.263,78.251,78.251,11200000.0
2006-10-18 19:02:00,78.253,78.258,78.25,78.253,43200000.0
2006-10-18 19:03:00,78.259,78.259,78.246,78.247,14400000.0
2006-10-18 19:06:00,78.248,78.257,78.244,78.255,56000000.0
2006-10-18 19:08:00,78.261,78.265,78.259,78.262,22400000.0
2006-10-18 19:09:00,78.256,78.268,78.256,78.26,12800000.0
2006-10-18 19:11:00,78.264,78.264,78.251,78.251,17600000.0
2006-10-18 19:12:00,78.247,78.249,78.244,78.247,24000000.0
2006-10-18 19:14:00,78.258,78.258,78.246,78.249,12800000.0
2006-10-18 19:15:00,78.253,78.256,78.242,78.244,16000000.0
2006-10-18 19:16:00,78.243,78.243,78.219,78.231,12800000.0
2006-10-18 19:20:00,78.237,78.237,78.222,78.234,14400000.0
2006-10-18 19:21:00,78.233,78.237,78.23,78.231,17600000.0
2006-10-18 19:22:00,78.231,78.237,78.224,78.237,14400000.0
2006-10-18 19:23:00,78.239,78.244,78.229,78.241,16000000.0
2006-10-18 19:24:00,78.243,78.257,78.243,78.254,48000000.0
2006-10-18 19:25:00,78.256,78.265,78.256,78.265,12800000.0
2006-10-18 19:26:00,78.257,78.264,78.256,78.263,41600000.0
2006-10-18 19:28:00,78.261,78.261,78.247,78.261,12800000.0
2006-10-18 19:29:00,78.259,78.259,78.251,78.251,12800000.0
2006-10-18 19:30:00,78.257,78.259,78.249,78.259,11200000.0
2006-10-18 19:31:00,78.264,78.267,78.256,78.266,11200000.0
2006-10-18 19:32:00,78.267,78.267,78.256,78.256,11200000.0
2006-10-18 19:33:00,78.264,78.264,78.256,78.264,12800000.0
2006-10-18 19:34:00,78.265,78.265,78.255,78.257,12800000.0
2006-10-18 19:35:00,78.254,78.262,78.25,78.261,17600000.0
2006-10-18 19:42:00,78.257,78.265,78.257,78.259,11200000.0
2006-10-18 19:44:00,78.271,78.275,78.263,78.274,11200000.0
2006-10-18 19:46:00,78.272,78.284,78.272,78.284,8000000.0
2006-10-18 19:47:00,78.291,78.295,78.289,78.291,10000000.0
2006-10-18 19:48:00,78.287,78.298,78.282,78.293,12800000.0
2006-10-18 19:51:00,78.289,78.298,78.287,78.297,12800000.0
2006-10-18 19:52:00,78.287,78.3,78.281,78.298,16000000.0
2006-10-18 19:53:00,78.303,78.304,78.298,78.304,11200000.0
2006-10-18 19:56:00,78.308,78.327,78.308,78.313,16000000.0
2006-10-18 20:00:00,78.303,78.307,78.296,78.304,17000000.0
2006-10-18 20:01:00,78.305,78.311,78.3,78.3,12800000.0
2006-10-18 20:03:00,78.302,78.31,78.301,78.31,16000000.0
2006-10-18 20:06:00,78.305,78.309,78.303,78.309,11200000.0
2006-10-18 20:11:00,78.301,78.306,78.297,78.297,11200000.0
2006-10-18 20:14:00,78.297,78.302,78.238,78.301,14400000.0
2006-10-18 20:15:00,78.305,78.305,78.284,78.295,11200000.0
2006-10-18 20:16:00,78.293,78.293,78.284,78.293,28800000.0
2006-10-18 20:17:00,78.293,78.293,78.277,78.284,33000000.0
2006-10-18 20:18:00,78.291,78.296,78.285,78.296,11200000.0
2006-10-18 20:19:00,78.29,78.295,78.289,78.289,11200000.0
2006-10-18 20:20:00,78.286,78.292,78.284,78.292,19200000.0
2006-10-18 20:22:00,78.285,78.296,78.285,78.293,14400000.0
2006-10-18 20:23:00,78.298,78.305,78.295,78.298,12800000.0
2006-10-18 20:26:00,78.292,78.292,78.278,78.283,16000000.0
2006-10-18 20:28:00,78.291,78.291,78.278,78.286,11200000.0
2006-10-18 20:29:00,78.282,78.286,78.274,78.279,12800000.0
2006-10-18 20:30:00,78.269,78.269,78.256,78.259,26600000.0
2006-10-18 20:31:00,78.265,78.271,78.264,78.271,11200000.0
2006-10-18 20:33:00,78.271,78.277,78.265,78.277,12800000.0
2006-10-18 20:34:00,78.281,78.281,78.276,78.276,11200000.0
2006-10-18 20:36:00,78.274,78.275,78.262,78.269,15400000.0
2006-10-18 20:39:00,78.276,78.279,78.271,78.278,11200000.0
2006-10-18 20:40:00,78.287,78.288,78.276,78.288,11200000.0
2006-10-18 20:41:00,78.285,78.285,78.275,78.278,14400000.0
2006-10-18 20:42:00,78.277,78.277,78.262,78.263,11200000.0
2006-10-18 20:44:00,78.251,78.268,78.251,78.258,8000000.0
2006-10-18 20:45:00,78.255,78.255,78.244,78.245,12800000.0
2006-10-18 20:46:00,78.245,78.25,78.241,78.245,14400000.0
2006-10-18 20:47:00,78.252,78.259,78.248,78.259,12200000.0
2006-10-18 20:48:00,78.253,78.257,78.251,78.254,17600000.0
2006-10-18 20:51:00,78.25,78.25,78.243,78.243,28200000.0
2006-10-18 20:54:00,78.237,78.241,78.235,78.235,14400000.0
2006-10-18 20:56:00,78.231,78.231,78.223,78.223,8000000.0
2006-10-18 20:57:00,78.222,78.235,78.222,78.235,12800000.0
2006-10-18 20:58:00,78.236,78.243,78.228,78.229,11200000.0
2006-10-18 20:59:00,78.223,78.223,78.218,78.221,11200000.0
2006-10-18 21:00:00,78.228,78.236,78.225,78.228,17600000.0
2006-10-18 21:01:00,78.22,78.231,78.216,78.227,11200000.0
2006-10-18 21:02:00,78.232,78.239,78.232,78.234,16000000.0
2006-10-18 21:04:00,78.236,78.236,78.227,78.232,16000000.0
2006-10-18 21:06:00,78.233,78.243,78.233,78.233,12800000.0
2006-10-18 21:09:00,78.222,78.239,78.219,78.234,8000000.0
2006-10-18 21:10:00,78.232,78.233,78.232,78.233,3200000.0
2006-10-18 21:12:00,78.229,78.231,78.225,78.228,12800000.0
2006-10-18 21:13:00,78.225,78.225,78.206,78.217,16000000.0
2006-10-18 21:15:00,78.21,78.22,78.21,78.213,14400000.0
2006-10-18 21:16:00,78.21,78.21,78.2,78.2,9600000.0
2006-10-18 21:17:00,78.207,78.214,78.203,78.203,12800000.0
2006-10-18 21:18:00,78.213,78.218,78.125,78.218,12800000.0
2006-10-18 21:19:00,78.227,78.232,78.222,78.229,17600000.0
2006-10-18 21:20:00,78.215,78.238,78.215,78.222,14400000.0
2006-10-18 21:21:00,78.224,78.229,78.224,78.225,11200000.0
2006-10-18 21:22:00,78.229,78.232,78.223,78.229,12800000.0
2006-10-18 21:24:00,78.231,78.236,78.223,78.223,11200000.0
2006-10-18 21:30:00,78.237,78.237,78.226,78.229,12800000.0
2006-10-18 21:31:00,78.229,78.237,78.229,78.237,11200000.0
2006-10-18 21:34:00,78.233,78.24,78.227,78.228,17600000.0
2006-10-18 21:35:00,78.235,78.239,78.233,78.233,12800000.0
2006-10-18 21:38:00,78.218,78.218,78.129,78.129,12800000.0
2006-10-18 21:40:00,78.229,78.232,78.222,78.232,11200000.0
2006-10-18 21:41:00,78.226,78.227,78.213,78.213,12800000.0
2006-10-18 21:42:00,78.229,78.231,78.21,78.229,14400000.0
2006-10-18 21:43:00,78.234,78.241,78.23,78.234,14400000.0
2006-10-18 21:44:00,78.235,78.235,78.217,78.226,12800000.0
2006-10-18 21:45:00,78.227,78.23,78.215,78.219,17000000.0
2006-10-18 21:46:00,78.223,78.225,78.216,78.225,14400000.0
2006-10-18 21:48:00,78.224,78.224,78.205,78.216,16000000.0
2006-10-18 21:49:00,78.216,78.224,78.216,78.221,10600000.0
2006-10-18 21:50:00,78.222,78.23,78.216,78.22,12800000.0
2006-10-18 21:56:00,78.228,78.231,78.224,78.226,12800000.0
2006-10-18 21:58:00,78.224,78.234,78.224,78.23,17600000.0
2006-10-18 21:59:00,78.231,78.234,78.221,78.226,12800000.0
2006-10-18 22:00:00,78.231,78.231,78.218,78.218,17600000.0
2006-10-18 22:02:00,78.237,78.237,78.228,78.236,16400000.0
2006-10-18 22:06:00,78.24,78.241,78.239,78.241,6400000.0
2006-10-18 22:09:00,78.236,78.242,78.231,78.241,12200000.0
2006-10-18 22:10:00,78.236,78.244,78.236,78.243,12800000.0
2006-10-18 22:11:00,78.243,78.243,78.236,78.243,8000000.0
2006-10-18 22:12:00,78.244,78.245,78.237,78.245,12800000.0
2006-10-18 22:16:00,78.237,78.243,78.234,78.243,12800000.0
2006-10-18 22:23:00,78.246,78.25,78.242,78.244,12800000.0
2006-10-18 22:24:00,78.238,78.239,78.233,78.233,11200000.0
2006-10-18 22:25:00,78.241,78.246,78.237,78.241,9600000.0
2006-10-18 22:26:00,78.238,78.248,78.238,78.241,17600000.0
2006-10-18 22:27:00,78.236,78.236,78.227,78.227,12800000.0
2006-10-18 22:28:00,78.229,78.238,78.229,78.231,12800000.0
2006-10-18 22:29:00,78.234,78.237,78.224,78.224,16000000.0
2006-10-18 22:30:00,78.244,78.244,78.234,78.235,17600000.0
2006-10-18 22:31:00,78.239,78.244,78.237,78.238,12800000.0
2006-10-18 22:32:00,78.235,78.24,78.179,78.237,11200000.0
2006-10-18 22:36:00,78.239,78.239,78.225,78.229,17600000.0
2006-10-18 22:37:00,78.22,78.225,78.219,78.221,25600000.0
2006-10-18 22:39:00,78.227,78.231,78.226,78.229,12800000.0
2006-10-18 22:40:00,78.22,78.232,78.22,78.232,11200000.0
2006-10-18 22:44:00,78.23,78.236,78.227,78.231,12800000.0
2006-10-18 22:49:00,78.231,78.236,78.23,78.236,12800000.0
2006-10-18 22:50:00,78.246,78.246,78.231,78.231,11200000.0
2006-10-18 22:53:00,78.235,78.236,78.231,78.233,11200000.0
2006-10-18 22:54:00,78.227,78.231,78.218,78.231,11200000.0
2006-10-18 22:55:00,78.224,78.236,78.224,78.236,12800000.0
2006-10-18 22:56:00,78.234,78.236,78.226,78.236,17600000.0
2006-10-18 22:58:00,78.226,78.226,78.212,78.218,6400000.0
2006-10-18 22:59:00,78.218,78.225,78.217,78.218,17600000.0
2006-10-18 23:00:00,78.204,78.204,78.191,78.196,9600000.0
2006-10-18 23:01:00,78.193,78.193,78.182,78.185,14400000.0
2006-10-18 23:02:00,78.183,78.195,78.181,78.186,17600000.0
2006-10-18 23:04:00,78.191,78.201,78.187,78.196,11200000.0
2006-10-18 23:05:00,78.189,78.198,78.189,78.197,33600000.0
2006-10-18 23:06:00,78.199,78.203,78.199,78.2,12800000.0
2006-10-18 23:07:00,78.198,78.2,78.191,78.191,12800000.0
2006-10-18 23:08:00,78.198,78.204,78.195,78.204,11200000.0
2006-10-18 23:12:00,78.206,78.212,78.203,78.211,16000000.0
2006-10-18 23:13:00,78.196,78.196,78.19,78.193,12800000.0
2006-10-18 23:14:00,78.205,78.211,78.191,78.206,11200000.0
2006-10-18 23:15:00,78.203,78.203,78.196,78.2,11200000.0
2006-10-18 23:16:00,78.201,78.206,78.198,78.204,12800000.0
2006-10-18 23:18:00,78.204,78.211,78.201,78.208,11200000.0
2006-10-18 23:19:00,78.208,78.216,78.2,78.2,12800000.0
2006-10-18 23:21:00,78.192,78.21,78.192,78.204,16000000.0
2006-10-18 23:23:00,78.204,78.204,78.192,78.193,12800000.0
2006-10-18 23:24:00,78.191,78.203,78.19,78.203,11200000.0
2006-10-18 23:26:00,78.197,78.216,78.197,78.216,12800000.0
2006-10-18 23:27:00,78.223,78.223,78.213,78.216,17600000.0
2006-10-18 23:28:00,78.201,78.21,78.201,78.207,12800000.0
2006-10-18 23:29:00,78.205,78.211,78.146,78.193,11200000.0
2006-10-18 23:30:00,78.203,78.211,78.199,78.21,14400000.0
2006-10-18 23:31:00,78.202,78.205,78.194,78.198,12800000.0
2006-10-18 23:32:00,78.199,78.208,78.199,78.208,17600000.0
2006-10-18 23:33:00,78.201,78.201,78.186,78.186,12800000.0
2006-10-18 23:34:00,78.201,78.204,78.198,78.202,15400000.0
2006-10-18 23:36:00,78.206,78.21,78.204,78.204,12800000.0
2006-10-18 23:38:00,78.2,78.217,78.2,78.209,11200000.0
2006-10-18 23:42:00,78.195,78.199,78.195,78.199,3600000.0
2006-10-18 23:43:00,78.194,78.195,78.186,78.195,11200000.0
2006-10-18 23:45:00,78.193,78.198,78.181,78.195,11200000.0
2006-10-18 23:46:00,78.189,78.196,78.187,78.194,17600000.0
2006-10-18 23:52:00,78.202,78.202,78.191,78.2,12800000.0
2006-10-18 23:53:00,78.196,78.204,78.196,78.202,11200000.0
2006-10-18 23:54:00,78.201,78.211,78.18,78.211,14400000.0
2006-10-18 23:55:00,78.207,78.212,78.204,78.212,14400000.0
2006-10-19 00:01:00,78.21,78.211,78.205,78.207,12800000.0
2006-10-19 00:02:00,78.21,78.211,78.202,78.208,12800000.0
2006-10-19 00:03:00,78.208,78.211,78.202,78.202,11200000.0
2006-10-19 00:04:00,78.188,78.21,78.188,78.199,11200000.0
2006-10-19 00:05:00,78.188,78.195,78.174,78.189,11200000.0
2006-10-19 00:07:00,78.203,78.21,78.203,78.206,8000000.0
2006-10-19 00:08:00,78.213,78.216,78.193,78.211,12800000.0
2006-10-19 00:09:00,78.201,78.205,78.191,78.196,11200000.0
2006-10-19 00:10:00,78.198,78.204,78.191,78.199,12800000.0
2006-10-19 00:12:00,78.207,78.207,78.195,78.199,8000000.0
2006-10-19 00:15:00,78.197,78.197,78.177,78.192,14400000.0
2006-10-19 00:16:00,78.182,78.184,78.179,78.182,14400000.0
2006-10-19 00:18:00,78.195,78.201,78.193,78.201,9600000.0
2006-10-19 00:19:00,78.196,78.205,78.194,78.194,12800000.0
2006-10-19 00:21:00,78.198,78.198,78.188,78.193,12800000.0
2006-10-19 00:22:00,78.178,78.201,78.178,78.183,17600000.0
2006-10-19 00:24:00,78.201,78.207,78.191,78.207,14400000.0
2006-10-19 00:25:00,78.203,78.204,78.196,78.196,11200000.0
2006-10-19 00:27:00,78.198,78.204,78.197,78.197,12800000.0
2006-10-19 00:32:00,78.191,78.197,78.183,78.193,12800000.0
2006-10-19 00:39:00,78.188,78.198,78.182,78.192,17600000.0
2006-10-19 00:40:00,78.2,78.205,78.2,78.205,8000000.0
2006-10-19 00:41:00,78.199,78.206,78.195,78.206,16000000.0
2006-10-19 00:42:00,78.191,78.209,78.191,78.209,12800000.0
2006-10-19 00:43:00,78.205,78.218,78.205,78.214,16000000.0
2006-10-19 00:44:00,78.213,78.219,78.198,78.214,17000000.0
2006-10-19 00:45:00,78.202,78.21,78.201,78.205,12800000.0
2006-10-19 00:46:00,78.203,78.219,78.203,78.215,14400000.0
2006-10-19 00:47:00,78.218,78.223,78.216,78.222,12800000.0
2006-10-19 00:51:00,78.234,78.24,78.222,78.236,11200000.0
2006-10-19 00:52:00,78.233,78.24,78.227,78.227,11200000.0
2006-10-19 00:53:00,78.235,78.249,78.235,78.249,11200000.0
2006-10-19 00:55:00,78.25,78.255,78.248,78.251,12800000.0
2006-10-19 00:56:00,78.256,78.256,78.248,78.254,12800000.0
2006-10-19 00:58:00,78.252,78.252,78.246,78.247,12800000.0
2006-10-19 00:59:00,78.24,78.251,78.235,78.244,11200000.0
2006-10-19 01:00:00,78.244,78.252,78.239,78.245,16000000.0
2006-10-19 01:02:00,78.241,78.25,78.241,78.245,8400000.0
2006-10-19 01:06:00,78.242,78.254,78.184,78.254,12800000.0
2006-10-19 01:07:00,78.266,78.27,78.257,78.27,12800000.0
2006-10-19 01:08:00,78.274,78.28,78.27,78.27,16000000.0
2006-10-19 01:09:00,78.28,78.284,78.275,78.279,17600000.0
2006-10-19 01:10:00,78.277,78.285,78.272,78.277,16000000.0
2006-10-19 01:12:00,78.289,78.293,78.284,78.284,16000000.0
2006-10-19 01:13:00,78.29,78.292,78.282,78.292,8000000.0
2006-10-19 01:14:00,78.289,78.289,78.276,78.276,16000000.0
2006-10-19 01:15:00,78.269,78.269,78.259,78.26,12800000.0
2006-10-19 01:16:00,78.259,78.264,78.258,78.258,25600000.0
2006-10-19 01:17:00,78.254,78.258,78.245,78.251,11200000.0
2006-10-19 01:18:00,78.259,78.27,78.255,78.268,12200000.0
2006-10-19 01:19:00,78.258,78.261,78.243,78.261,16000000.0
2006-10-19 01:20:00,78.257,78.264,78.256,78.258,11200000.0
2006-10-19 01:21:00,78.259,78.259,78.248,78.251,12800000.0
2006-10-19 01:22:00,78.25,78.256,78.248,78.256,12800000.0
2006-10-19 01:23:00,78.255,78.255,78.248,78.25,11200000.0
2006-10-19 01:24:00,78.243,78.243,78.228,78.228,12800000.0
2006-10-19 01:25:00,78.224,78.23,78.211,78.221,12200000.0
2006-10-19 01:26:00,78.233,78.246,78.233,78.246,11200000.0
2006-10-19 01:27:00,78.259,78.268,78.259,78.265,12800000.0
2006-10-19 01:29:00,78.254,78.262,78.243,78.262,17600000.0
2006-10-19 01:30:00,78.262,78.262,78.242,78.242,11200000.0
2006-10-19 01:31:00,78.237,78.244,78.233,78.244,11200000.0
2006-10-19 01:32:00,78.246,78.248,78.232,78.232,12800000.0
2006-10-19 01:34:00,78.233,78.237,78.23,78.232,24000000.0
2006-10-19 01:35:00,78.227,78.227,78.213,78.218,14400000.0
2006-10-19 01:36:00,78.22,78.225,78.213,78.213,11200000.0
2006-10-19 01:37:00,78.216,78.222,78.212,78.222,14400000.0
2006-10-19 01:38:00,78.221,78.226,78.209,78.221,17600000.0
2006-10-19 01:39:00,78.217,78.225,78.216,78.225,14400000.0
2006-10-19 01:41:00,78.227,78.229,78.222,78.229,12800000.0
2006-10-19 01:42:00,78.232,78.239,78.232,78.235,11200000.0
2006-10-19 01:43:00,78.236,78.237,78.234,78.234,11200000.0
2006-10-19 01:44:00,78.233,78.241,78.23,78.241,12800000.0
2006-10-19 01:47:00,78.244,78.252,78.239,78.239,14400000.0
2006-10-19 01:48:00,78.24,78.241,78.225,78.234,12800000.0
2006-10-19 01:49:00,78.239,78.243,78.228,78.228,16000000.0
2006-10-19 01:52:00,78.233,78.238,78.232,78.238,20800000.0
2006-10-19 01:53:00,78.237,78.249,78.233,78.233,14400000.0
2006-10-19 01:54:00,78.243,78.25,78.243,78.25,8000000.0
2006-10-19 01:55:00,78.244,78.244,78.234,78.238,12800000.0
2006-10-19 01:56:00,78.244,78.244,78.24,78.241,12800000.0
2006-10-19 01:58:00,78.244,78.244,78.234,78.234,11200000.0
2006-10-19 02:01:00,78.224,78.224,78.212,78.217,17000000.0
2006-10-19 02:03:00,78.207,78.217,78.205,78.215,16000000.0
2006-10-19 02:04:00,78.216,78.216,78.21,78.211,12800000.0
2006-10-19 02:05:00,78.214,78.216,78.207,78.216,12800000.0
2006-10-19 02:06:00,78.222,78.224,78.214,78.214,12800000.0
2006-10-19 02:07:00,78.216,78.218,78.21,78.212,12800000.0
2006-10-19 02:08:00,78.214,78.22,78.209,78.215,17600000.0
2006-10-19 02:09:00,78.218,78.218,78.205,78.216,16000000.0
2006-10-19 02:10:00,78.209,78.214,78.207,78.207,9600000.0
2006-10-19 02:12:00,78.201,78.207,78.198,78.199,11200000.0
2006-10-19 02:14:00,78.204,78.204,78.195,78.195,11200000.0
2006-10-19 02:15:00,78.199,78.201,78.185,78.185,11200000.0
2006-10-19 02:16:00,78.187,78.197,78.13,78.197,9600000.0
2006-10-19 02:17:00,78.194,78.194,78.187,78.192,11200000.0
2006-10-19 02:18:00,78.194,78.203,78.193,78.203,12200000.0
2006-10-19 02:20:00,78.192,78.198,78.192,78.198,8000000.0
2006-10-19 02:21:00,78.197,78.208,78.197,78.207,17600000.0
2006-10-19 02:22:00,78.213,78.218,78.208,78.216,12200000.0
2006-10-19 02:23:00,78.216,78.237,78.216,78.234,12800000.0
2006-10-19 02:24:00,78.23,78.237,78.14,78.225,11200000.0
2006-10-19 02:25:00,78.218,78.226,78.216,78.216,17600000.0
2006-10-19 02:27:00,78.222,78.224,78.215,78.217,17600000.0
2006-10-19 02:28:00,78.215,78.226,78.215,78.221,14400000.0
2006-10-19 02:29:00,78.228,78.23,78.218,78.225,11200000.0
2006-10-19 02:30:00,78.223,78.225,78.22,78.22,11200000.0
2006-10-19 02:31:00,78.221,78.222,78.206,78.213,17600000.0
2006-10-19 02:32:00,78.223,78.223,78.208,78.219,11200000.0
2006-10-19 02:33:00,78.216,78.224,78.209,78.224,11200000.0
2006-10-19 02:36:00,78.234,78.236,78.23,78.23,12800000.0
2006-10-19 02:37:00,78.234,78.243,78.232,78.232,12800000.0
2006-10-19 02:38:00,78.238,78.238,78.223,78.223,12800000.0
2006-10-19 02:44:00,78.224,78.224,78.215,78.218,12800000.0
2006-10-19 02:45:00,78.217,78.217,78.204,78.204,11200000.0
2006-10-19 02:46:00,78.201,78.216,78.201,78.216,12800000.0
2006-10-19 02:47:00,78.215,78.215,78.205,78.207,12800000.0
2006-10-19 02:51:00,78.207,78.213,78.195,78.213,11200000.0
2006-10-19 02:52:00,78.206,78.216,78.153,78.212,11200000.0
2006-10-19 02:53:00,78.218,78.229,78.217,78.218,11200000.0
2006-10-19 02:54:00,78.118,78.226,78.118,78.226,11200000.0
2006-10-19 02:56:00,78.238,78.238,78.231,78.233,11200000.0
2006-10-19 02:57:00,78.229,78.229,78.216,78.223,10600000.0
2006-10-19 02:59:00,78.228,78.228,78.219,78.224,11200000.0
2006-10-19 03:01:00,78.22,78.223,78.208,78.213,11600000.0
2006-10-19 03:02:00,78.221,78.229,78.221,78.228,11200000.0
2006-10-19 03:03:00,78.223,78.231,78.219,78.231,14400000.0
2006-10-19 03:06:00,78.223,78.229,78.221,78.226,16000000.0
2006-10-19 03:07:00,78.218,78.224,78.213,78.222,14400000.0
2006-10-19 03:09:00,78.221,78.221,78.214,78.22,11200000.0
2006-10-19 03:10:00,78.223,78.223,78.209,78.213,16000000.0
2006-10-19 03:12:00,78.206,78.221,78.196,78.196,17600000.0
2006-10-19 03:13:00,78.21,78.21,78.201,78.206,16000000.0
2006-10-19 03:14:00,78.21,78.21,78.203,78.204,11200000.0
2006-10-19 03:16:00,78.194,78.205,78.193,78.2,13800000.0
2006-10-19 03:18:00,78.204,78.204,78.193,78.201,12800000.0
2006-10-19 03:19:00,78.203,78.203,78.195,78.196,12800000.0
2006-10-19 03:21:00,78.21,78.21,78.196,78.202,14400000.0
2006-10-19 03:22:00,78.208,78.211,78.205,78.205,11200000.0
2006-10-19 03:23:00,78.21,78.21,78.197,78.209,9600000.0
2006-10-19 03:27:00,78.209,78.217,78.208,78.211,14400000.0
2006-10-19 03:29:00,78.2,78.211,78.2,78.205,12800000.0
2006-10-19 03:35:00,78.207,78.21,78.2,78.203,17600000.0
2006-10-19 03:36:00,78.203,78.204,78.2,78.201,11200000.0
2006-10-19 03:37:00,78.197,78.207,78.197,78.203,18000000.0
2006-10-19 03:39:00,78.198,78.205,78.143,78.202,14400000.0
2006-10-19 03:40:00,78.196,78.198,78.19,78.193,12800000.0
2006-10-19 03:41:00,78.191,78.191,78.18,78.18,11200000.0
2006-10-19 03:42:00,78.18,78.192,78.18,78.185,12800000.0
2006-10-19 03:44:00,78.181,78.188,78.17,78.18,12800000.0
2006-10-19 03:45:00,78.174,78.185,78.174,78.184,11200000.0
2006-10-19 03:46:00,78.182,78.184,78.178,78.178,11200000.0
2006-10-19 03:48:00,78.185,78.196,78.184,78.196,11200000.0
2006-10-19 03:49:00,78.196,78.198,78.19,78.19,16000000.0
2006-10-19 03:50:00,78.189,78.189,78.174,78.174,10600000.0
2006-10-19 03:51:00,78.179,78.187,78.177,78.187,8000000.0
2006-10-19 03:52:00,78.189,78.189,78.17,78.188,14400000.0
2006-10-19 03:53:00,78.189,78.189,78.179,78.179,9600000.0
2006-10-19 03:54:00,78.178,78.178,78.169,78.174,14400000.0
2006-10-19 03:55:00,78.176,78.179,78.161,78.171,14400000.0
2006-10-19 03:56:00,78.173,78.178,78.17,78.175,12800000.0
2006-10-19 03:59:00,78.182,78.184,78.179,78.179,12800000.0
2006-10-19 04:00:00,78.181,78.19,78.169,78.18,14400000.0
2006-10-19 04:04:00,78.173,78.181,78.172,78.181,12800000.0
2006-10-19 04:05:00,78.184,78.184,78.18,78.181,11200000.0
2006-10-19 04:11:00,78.178,78.178,78.168,78.171,12800000.0
2006-10-19 04:13:00,78.182,78.184,78.177,78.179,11200000.0
2006-10-19 04:18:00,78.18,78.18,78.17,78.174,12800000.0
2006-10-19 04:19:00,78.173,78.183,78.158,78.174,12800000.0
2006-10-19 04:20:00,78.172,78.177,78.085,78.176,11200000.0
2006-10-19 04:22:00,78.18,78.19,78.175,78.187,15800000.0
2006-10-19 04:23:00,78.192,78.196,78.19,78.191,12800000.0
2006-10-19 04:25:00,78.199,78.205,78.193,78.205,14400000.0
2006-10-19 04:26:00,78.202,78.204,78.195,78.204,14400000.0
2006-10-19 04:28:00,78.196,78.204,78.193,78.204,11600000.0
2006-10-19 04:29:00,78.196,78.203,78.196,78.199,12800000.0
2006-10-19 04:36:00,78.194,78.197,78.193,78.193,6400000.0
2006-10-19 04:53:00,78.196,78.198,78.194,78.195,9600000.0
2006-10-19 04:54:00,78.185,78.191,78.185,78.187,12800000.0
2006-10-19 04:55:00,78.188,78.192,78.187,78.192,11200000.0
2006-10-19 04:57:00,78.192,78.192,78.178,78.19,11200000.0
2006-10-19 05:02:00,78.184,78.189,78.181,78.181,14400000.0
2006-10-19 05:03:00,78.181,78.194,78.178,78.183,12800000.0
2006-10-19 05:13:00,78.19,78.196,78.187,78.195,12800000.0
2006-10-19 05:14:00,78.19,78.197,78.19,78.193,14400000.0
2006-10-19 05:16:00,78.193,78.196,78.133,78.196,16000000.0
2006-10-19 05:18:00,78.199,78.203,78.185,78.201,8000000.0
2006-10-19 05:19:00,78.191,78.2,78.191,78.198,16000000.0
2006-10-19 05:21:00,78.204,78.21,78.197,78.21,12800000.0
2006-10-19 05:22:00,78.209,78.217,78.209,78.217,11200000.0
2006-10-19 05:23:00,78.214,78.218,78.21,78.211,12800000.0
2006-10-19 05:24:00,78.224,78.232,78.22,78.22,11200000.0
2006-10-19 05:25:00,78.228,78.234,78.224,78.228,12800000.0
2006-10-19 05:26:00,78.223,78.231,78.22,78.231,12800000.0
2006-10-19 05:31:00,78.218,78.224,78.214,78.218,17600000.0
2006-10-19 05:34:00,78.216,78.216,78.209,78.21,16000000.0
2006-10-19 05:35:00,78.211,78.216,78.207,78.207,11200000.0
2006-10-19 05:36:00,78.197,78.197,78.178,78.178,16000000.0
2006-10-19 05:37:00,78.184,78.192,78.183,78.192,11200000.0
2006-10-19 05:38:00,78.19,78.198,78.177,78.198,16000000.0
2006-10-19 05:39:00,78.196,78.198,78.19,78.194,12000000.0
2006-10-19 05:40:00,78.185,78.19,78.185,78.189,9600000.0
2006-10-19 05:43:00,78.195,78.199,78.194,78.194,11200000.0
2006-10-19 05:48:00,78.2,78.2,78.18,78.19,9600000.0
2006-10-19 05:49:00,78.186,78.197,78.186,78.188,17600000.0
2006-10-19 05:50:00,78.193,78.199,78.18,78.18,11200000.0
2006-10-19 05:51:00,78.19,78.19,78.182,78.183,11200000.0
2006-10-19 05:52:00,78.185,78.192,78.175,78.192,12800000.0
2006-10-19 05:53:00,78.186,78.193,78.184,78.184,17600000.0
2006-10-19 05:55:00,78.118,78.183,78.118,78.183,11200000.0
2006-10-19 05:56:00,78.181,78.195,78.181,78.189,12800000.0
2006-10-19 05:57:00,78.183,78.192,78.182,78.192,12800000.0
2006-10-19 05:58:00,78.187,78.187,78.1,78.175,12800000.0
2006-10-19 06:01:00,78.195,78.198,78.178,78.196,11200000.0
2006-10-19 06:02:00,78.203,78.21,78.192,78.192,12800000.0
2006-10-19 06:06:00,78.2,78.203,78.196,78.196,12800000.0
2006-10-19 06:08:00,78.191,78.2,78.191,78.197,11200000.0
2006-10-19 06:09:00,78.196,78.198,78.193,78.198,11200000.0
2006-10-19 06:10:00,78.19,78.198,78.105,78.187,11200000.0
2006-10-19 06:12:00,78.193,78.199,78.191,78.194,11200000.0
2006-10-19 06:14:00,78.195,78.201,78.185,78.196,12800000.0
2006-10-19 06:16:00,78.196,78.204,78.196,78.204,8000000.0
2006-10-19 06:22:00,78.198,78.211,78.198,78.211,12800000.0
2006-10-19 06:23:00,78.211,78.216,78.211,78.213,8000000.0
2006-10-19 06:24:00,78.217,78.217,78.209,78.214,8000000.0
2006-10-19 06:25:00,78.208,78.208,78.19,78.201,12800000.0
2006-10-19 06:29:00,78.199,78.204,78.199,78.201,11200000.0
2006-10-19 06:36:00,78.196,78.196,78.178,78.179,14400000.0
2006-10-19 06:37:00,78.179,78.179,78.173,78.176,12200000.0
2006-10-19 06:38:00,78.181,78.187,78.178,78.183,16000000.0
2006-10-19 06:40:00,78.178,78.185,78.172,78.185,9600000.0
2006-10-19 06:41:00,78.184,78.184,78.174,78.178,12800000.0
2006-10-19 06:42:00,78.179,78.183,78.177,78.183,9600000.0
2006-10-19 06:46:00,78.188,78.191,78.185,78.185,12800000.0
2006-10-19 06:48:00,78.183,78.191,78.18,78.186,17600000.0
2006-10-19 06:50:00,78.175,78.184,78.175,78.179,14400000.0
2006-10-19 06:51:00,78.176,78.179,78.172,78.172,12800000.0
2006-10-19 06:52:00,78.178,78.178,78.167,78.17,12800000.0
2006-10-19 06:53:00,78.171,78.179,78.167,78.179,17600000.0
2006-10-19 06:54:00,78.175,78.177,78.172,78.177,14400000.0
2006-10-19 06:55:00,78.162,78.176,78.162,78.176,9600000.0
2006-10-19 06:59:00,78.179,78.19,78.171,78.188,12800000.0
2006-10-19 07:00:00,78.191,78.191,78.182,78.191,16000000.0
2006-10-19 07:01:00,78.19,78.197,78.187,78.197,17600000.0
2006-10-19 07:05:00,78.192,78.192,78.173,78.183,11200000.0
2006-10-19 07:06:00,78.192,78.192,78.181,78.183,12800000.0
2006-10-19 07:07:00,78.185,78.19,78.185,78.19,11000000.0
2006-10-19 07:09:00,78.189,78.192,78.185,78.185,12800000.0
2006-10-19 07:12:00,78.173,78.185,78.173,78.183,6400000.0
2006-10-19 07:14:00,78.168,78.184,78.168,78.184,11200000.0
2006-10-19 07:17:00,78.182,78.182,78.171,78.172,12800000.0
2006-10-19 07:18:00,78.189,78.198,78.189,78.191,17600000.0
2006-10-19 07:20:00,78.193,78.198,78.188,78.193,12800000.0
2006-10-19 07:22:00,78.194,78.199,78.19,78.195,17600000.0
2006-10-19 07:23:00,78.196,78.202,78.195,78.202,11200000.0
2006-10-19 07:24:00,78.198,78.205,78.195,78.199,14400000.0
2006-10-19 07:26:00,78.195,78.202,78.195,78.202,3200000.0
2006-10-19 07:27:00,78.195,78.203,78.195,78.203,16000000.0
2006-10-19 07:28:00,78.201,78.21,78.201,78.21,14400000.0
2006-10-19 07:29:00,78.217,78.217,78.203,78.207,11200000.0
2006-10-19 07:30:00,78.211,78.211,78.203,78.206,11200000.0
2006-10-19 07:31:00,78.208,78.212,78.208,78.21,17600000.0
2006-10-19 07:32:00,78.207,78.211,78.203,78.21,17600000.0
2006-10-19 07:33:00,78.209,78.21,78.204,78.208,8000000.0
2006-10-19 07:35:00,78.202,78.21,78.196,78.2,16000000.0
2006-10-19 07:36:00,78.181,78.209,78.181,78.193,11200000.0
2006-10-19 07:44:00,78.201,78.206,78.194,78.198,11200000.0
2006-10-19 07:45:00,78.202,78.203,78.194,78.198,11200000.0
2006-10-19 07:46:00,78.196,78.203,78.195,78.203,11200000.0
2006-10-19 07:47:00,78.201,78.207,78.197,78.201,14400000.0
2006-10-19 07:48:00,78.199,78.206,78.196,78.2,14400000.0
2006-10-19 07:50:00,78.199,78.203,78.196,78.196,8000000.0
2006-10-19 07:51:00,78.196,78.2,78.187,78.193,12800000.0
2006-10-19 07:52:00,78.189,78.191,78.181,78.182,17600000.0
2006-10-19 07:54:00,78.181,78.186,78.179,78.186,11200000.0
2006-10-19 07:55:00,78.182,78.185,78.167,78.18,12800000.0
2006-10-19 07:56:00,78.177,78.183,78.172,78.183,16000000.0
2006-10-19 07:57:00,78.171,78.184,78.171,78.184,11200000.0
2006-10-19 07:59:00,78.177,78.184,78.177,78.178,12800000.0
2006-10-19 08:00:00,78.181,78.185,78.177,78.181,8000000.0
2006-10-19 08:01:00,78.179,78.182,78.174,78.175,8000000.0
2006-10-19 08:02:00,78.184,78.184,78.182,78.182,4800000.0
2006-10-19 08:03:00,78.181,78.181,78.172,78.177,11200000.0
2006-10-19 08:04:00,78.172,78.178,78.17,78.178,17600000.0
2006-10-19 08:06:00,78.18,78.182,78.18,78.182,3200000.0
2006-10-19 08:07:00,78.193,78.193,78.182,78.191,11200000.0
2006-10-19 08:08:00,78.187,78.192,78.186,78.192,17600000.0
2006-10-19 08:10:00,78.174,78.195,78.174,78.18,12800000.0
2006-10-19 08:11:00,78.181,78.182,78.172,78.18,11200000.0
2006-10-19 08:12:00,78.172,78.187,78.172,78.177,16000000.0
2006-10-19 08:14:00,78.175,78.178,78.172,78.172,12800000.0
2006-10-19 08:15:00,78.185,78.19,78.173,78.173,16000000.0
2006-10-19 08:18:00,78.174,78.181,78.172,78.174,12800000.0
2006-10-19 08:19:00,78.172,78.179,78.165,78.172,14400000.0
2006-10-19 08:20:00,78.177,78.179,78.162,78.17,16000000.0
2006-10-19 08:21:00,78.165,78.171,78.157,78.157,17600000.0
2006-10-19 08:22:00,78.159,78.169,78.159,78.161,11200000.0
2006-10-19 08:23:00,78.159,78.161,78.15,78.15,11200000.0
2006-10-19 08:24:00,78.163,78.168,78.163,78.164,9600000.0
2006-10-19 08:25:00,78.157,78.168,78.157,78.167,12800000.0
2006-10-19 08:26:00,78.167,78.172,78.078,78.168,8000000.0
2006-10-19 08:27:00,78.15,78.171,78.15,78.157,12800000.0
2006-10-19 08:28:00,78.159,78.159,78.139,78.152,11200000.0
2006-10-19 08:30:00,78.159,78.171,78.159,78.162,11200000.0
2006-10-19 08:31:00,78.156,78.17,78.156,78.16,12800000.0
2006-10-19 08:32:00,78.165,78.171,78.165,78.171,11200000.0
2006-10-19 08:33:00,78.168,78.172,78.167,78.167,11200000.0
2006-10-19 08:34:00,78.168,78.171,78.163,78.169,9600000.0
2006-10-19 08:35:00,78.175,78.182,78.168,78.173,17600000.0
2006-10-19 08:36:00,78.172,78.186,78.172,78.183,17600000.0
2006-10-19 08:37:00,78.187,78.188,78.178,78.178,11200000.0
2006-10-19 08:38:00,78.181,78.189,78.176,78.182,11200000.0
2006-10-19 08:39:00,78.165,78.183,78.165,78.176,16000000.0
2006-10-19 08:40:00,78.17,78.17,78.157,78.159,16000000.0
2006-10-19 08:41:00,78.161,78.17,78.161,78.164,17600000.0
2006-10-19 08:42:00,78.164,78.165,78.157,78.162,12800000.0
2006-10-19 08:43:00,78.156,78.158,78.143,78.149,12800000.0
2006-10-19 08:44:00,78.136,78.138,78.131,78.133,12800000.0
2006-10-19 08:45:00,78.126,78.134,78.122,78.122,16000000.0
2006-10-19 08:46:00,78.12,78.128,78.12,78.128,11200000.0
2006-10-19 08:47:00,78.131,78.135,78.119,78.126,11200000.0
2006-10-19 08:49:00,78.141,78.146,78.134,78.141,17600000.0
2006-10-19 08:50:00,78.154,78.157,78.146,78.147,12800000.0
2006-10-19 08:51:00,78.148,78.157,78.144,78.157,17600000.0
2006-10-19 08:52:00,78.157,78.157,78.138,78.143,11200000.0
2006-10-19 08:53:00,78.15,78.156,78.147,78.151,16000000.0
2006-10-19 08:54:00,78.162,78.162,78.152,78.152,3200000.0
2006-10-19 08:55:00,78.167,78.167,78.152,78.152,16000000.0
2006-10-19 08:56:00,78.172,78.172,78.164,78.164,10600000.0
2006-10-19 09:00:00,78.166,78.172,78.165,78.167,17000000.0
2006-10-19 09:01:00,78.162,78.162,78.152,78.152,11200000.0
2006-10-19 09:02:00,78.154,78.16,78.145,78.155,11200000.0
2006-10-19 09:03:00,78.147,78.147,78.124,78.134,16000000.0
2006-10-19 09:04:00,78.126,78.127,78.103,78.103,11200000.0
2006-10-19 09:05:00,78.101,78.111,78.099,78.111,11200000.0
2006-10-19 09:06:00,78.112,78.117,78.103,78.117,12800000.0
2006-10-19 09:08:00,78.1,78.1,78.09,78.094,12800000.0
2006-10-19 09:09:00,78.097,78.098,78.08,78.089,17600000.0
2006-10-19 09:10:00,78.085,78.092,78.085,78.092,12800000.0
2006-10-19 09:11:00,78.098,78.099,78.086,78.099,12800000.0
2006-10-19 09:12:00,78.093,78.106,78.093,78.102,12200000.0
2006-10-19 09:13:00,78.098,78.103,78.098,78.101,11200000.0
2006-10-19 09:14:00,78.107,78.115,78.105,78.108,11200000.0
2006-10-19 09:15:00,78.116,78.117,78.105,78.111,11200000.0
2006-10-19 09:16:00,78.101,78.122,78.101,78.118,12800000.0
2006-10-19 09:17:00,78.121,78.122,78.116,78.117,11200000.0
2006-10-19 09:18:00,78.111,78.115,78.108,78.11,14400000.0
2006-10-19 09:20:00,78.106,78.106,78.097,78.101,16000000.0
2006-10-19 09:21:00,78.101,78.104,78.095,78.104,11200000.0
2006-10-19 09:23:00,78.101,78.103,78.091,78.1,12800000.0
2006-10-19 09:24:00,78.0,78.095,78.0,78.095,11200000.0
2006-10-19 09:25:00,78.102,78.113,78.102,78.113,12800000.0
2006-10-19 09:26:00,78.11,78.124,78.106,78.124,11200000.0
2006-10-19 09:29:00,78.124,78.124,78.113,78.113,11200000.0
2006-10-19 09:30:00,78.096,78.1,78.088,78.088,12800000.0
2006-10-19 09:31:00,78.076,78.076,78.071,78.071,12200000.0
2006-10-19 09:32:00,78.066,78.076,78.056,78.059,14400000.0
2006-10-19 09:33:00,78.055,78.058,78.049,78.051,12800000.0
2006-10-19 09:35:00,78.052,78.055,78.048,78.053,12800000.0
2006-10-19 09:36:00,78.047,78.052,78.046,78.051,9600000.0
2006-10-19 09:37:00,78.049,78.052,77.986,78.042,16000000.0
2006-10-19 09:38:00,78.032,78.032,78.017,78.022,11200000.0
2006-10-19 09:39:00,78.026,78.026,78.004,78.008,12800000.0
2006-10-19 09:40:00,78.002,78.003,77.982,77.999,14400000.0
2006-10-19 09:41:00,78.006,78.007,78.002,78.007,11200000.0
2006-10-19 09:42:00,77.994,78.003,77.994,77.998,16000000.0
2006-10-19 09:43:00,77.991,77.991,77.972,77.972,12800000.0
2006-10-19 09:44:00,77.991,78.005,77.991,77.994,12800000.0
2006-10-19 09:45:00,77.995,77.998,77.986,77.996,12800000.0
2006-10-19 09:46:00,77.997,78.007,77.99,78.007,11200000.0
2006-10-19 09:47:00,78.006,78.006,77.999,78.003,12800000.0
2006-10-19 09:48:00,77.999,77.999,77.985,77.99,11200000.0
2006-10-19 09:49:00,77.99,77.991,77.982,77.989,12800000.0
2006-10-19 09:50:00,77.986,77.988,77.982,77.986,15400000.0
2006-10-19 09:51:00,77.978,77.981,77.964,77.964,16000000.0
2006-10-19 09:52:00,77.961,77.972,77.961,77.968,14400000.0
2006-10-19 09:54:00,77.968,77.973,77.966,77.973,17600000.0
2006-10-19 09:55:00,77.973,77.978,77.971,77.971,11200000.0
2006-10-19 09:56:00,77.973,77.973,77.961,77.962,14400000.0
2006-10-19 09:57:00,77.958,77.964,77.957,77.962,17600000.0
2006-10-19 09:58:00,77.961,77.963,77.866,77.944,17600000.0
2006-10-19 09:59:00,77.931,77.937,77.928,77.93,17600000.0
2006-10-19 10:00:00,77.94,77.955,77.934,77.955,11200000.0
2006-10-19 10:01:00,77.959,77.975,77.959,77.969,12800000.0
2006-10-19 10:02:00,77.976,77.986,77.975,77.986,16000000.0
2006-10-19 10:03:00,77.981,77.989,77.976,77.989,11200000.0
2006-10-19 10:05:00,77.994,78.0,77.978,77.978,14400000.0
2006-10-19 10:06:00,77.986,77.995,77.985,77.985,16000000.0
2006-10-19 10:07:00,77.972,77.984,77.965,77.984,12800000.0
2006-10-19 10:08:00,77.987,77.993,77.984,77.993,11200000.0
2006-10-19 10:09:00,77.995,78.002,77.99,77.993,12800000.0
2006-10-19 10:11:00,77.998,78.004,77.997,78.004,11200000.0
2006-10-19 10:12:00,78.005,78.019,77.998,78.019,12200000.0
2006-10-19 10:13:00,78.018,78.021,78.01,78.013,12800000.0
2006-10-19 10:14:00,78.011,78.013,78.008,78.008,11200000.0
2006-10-19 10:15:00,78.003,78.007,77.996,77.996,12800000.0
2006-10-19 10:16:00,77.997,78.005,77.995,78.002,12800000.0
2006-10-19 10:17:00,78.009,78.021,78.009,78.017,11200000.0
2006-10-19 10:18:00,78.022,78.031,78.007,78.031,11200000.0
2006-10-19 10:19:00,78.025,78.025,78.02,78.023,11600000.0
2006-10-19 10:20:00,78.02,78.02,78.0,78.001,17600000.0
2006-10-19 10:21:00,77.988,78.011,77.988,78.011,16000000.0
2006-10-19 10:22:00,78.018,78.018,78.001,78.001,11200000.0
2006-10-19 10:23:00,78.006,78.008,77.995,78.008,10600000.0
2006-10-19 10:24:00,78.003,78.014,78.003,78.011,12800000.0
2006-10-19 10:25:00,78.014,78.014,77.999,78.009,11200000.0
2006-10-19 10:26:00,78.008,78.008,77.999,78.004,4800000.0
2006-10-19 10:27:00,77.999,78.009,77.999,78.009,11200000.0
2006-10-19 10:28:00,78.008,78.008,77.996,78.004,12800000.0
2006-10-19 10:31:00,78.015,78.015,77.997,78.013,12800000.0
2006-10-19 10:32:00,78.018,78.027,78.017,78.021,17600000.0
2006-10-19 10:33:00,78.02,78.028,78.02,78.027,11200000.0
2006-10-19 10:34:00,78.034,78.043,78.034,78.042,11200000.0
2006-10-19 10:35:00,78.05,78.05,78.04,78.047,11200000.0
2006-10-19 10:36:00,78.053,78.058,78.051,78.051,11200000.0
2006-10-19 10:37:00,78.051,78.057,77.961,78.047,11200000.0
2006-10-19 10:39:00,78.049,78.061,78.049,78.061,11200000.0
2006-10-19 10:40:00,78.058,78.061,78.05,78.05,16000000.0
2006-10-19 10:41:00,78.055,78.064,78.055,78.062,12800000.0
2006-10-19 10:42:00,78.071,78.081,78.068,78.081,11200000.0
2006-10-19 10:43:00,78.077,78.077,78.069,78.073,11200000.0
2006-10-19 10:44:00,78.068,78.074,78.068,78.073,12800000.0
2006-10-19 10:45:00,78.066,78.076,78.066,78.071,12800000.0
2006-10-19 10:46:00,78.069,78.073,78.069,78.073,12800000.0
2006-10-19 10:47:00,78.08,78.102,78.066,78.102,12800000.0
2006-10-19 10:48:00,78.098,78.098,78.086,78.091,12800000.0
2006-10-19 10:49:00,78.072,78.077,78.072,78.076,11200000.0
2006-10-19 10:50:00,78.063,78.063,78.047,78.047,15400000.0
2006-10-19 10:51:00,78.06,78.069,78.06,78.063,17600000.0
2006-10-19 10:53:00,78.055,78.063,78.045,78.048,11200000.0
2006-10-19 10:54:00,78.059,78.059,78.048,78.054,17600000.0
2006-10-19 10:55:00,78.051,78.052,78.038,78.046,11200000.0
2006-10-19 10:56:00,78.054,78.058,78.053,78.056,17000000.0
2006-10-19 10:57:00,78.047,78.056,78.047,78.056,16000000.0
2006-10-19 10:58:00,78.055,78.057,77.965,78.054,12800000.0
2006-10-19 10:59:00,78.057,78.064,78.053,78.053,11200000.0
2006-10-19 11:00:00,78.057,78.057,78.045,78.046,12800000.0
2006-10-19 11:01:00,78.042,78.042,78.035,78.04,12800000.0
2006-10-19 11:02:00,78.044,78.046,78.035,78.036,16000000.0
2006-10-19 11:03:00,78.05,78.05,78.032,78.045,12800000.0
2006-10-19 11:04:00,78.05,78.05,78.04,78.044,14400000.0
2006-10-19 11:05:00,78.048,78.053,78.036,78.048,17600000.0
2006-10-19 11:06:00,78.05,78.053,78.045,78.052,17600000.0
2006-10-19 11:07:00,78.049,78.054,78.035,78.054,17600000.0
2006-10-19 11:08:00,77.99,78.057,77.99,78.05,11200000.0
2006-10-19 11:10:00,78.046,78.053,78.046,78.047,12800000.0
2006-10-19 11:11:00,78.045,78.054,78.04,78.054,11200000.0
2006-10-19 11:18:00,78.048,78.056,78.046,78.056,12800000.0
2006-10-19 11:19:00,78.054,78.06,78.051,78.058,17600000.0
2006-10-19 11:20:00,78.056,78.058,78.047,78.051,12800000.0
2006-10-19 11:22:00,78.057,78.061,78.048,78.052,12800000.0
2006-10-19 11:25:00,78.048,78.053,78.033,78.04,17600000.0
2006-10-19 11:26:00,78.045,78.054,78.042,78.054,14400000.0
2006-10-19 11:27:00,78.053,78.061,78.042,78.058,11200000.0
2006-10-19 11:28:00,78.057,78.061,78.054,78.061,14400000.0
2006-10-19 11:29:00,78.055,78.056,78.044,78.044,13800000.0
2006-10-19 11:30:00,78.038,78.042,78.032,78.039,14400000.0
2006-10-19 11:31:00,78.048,78.048,78.037,78.039,11200000.0
2006-10-19 11:32:00,78.037,78.042,78.033,78.037,17000000.0
2006-10-19 11:34:00,78.029,78.029,78.02,78.02,12800000.0
2006-10-19 11:36:00,78.024,78.029,78.021,78.029,12800000.0
2006-10-19 11:37:00,78.029,78.032,78.021,78.021,11200000.0
2006-10-19 11:38:00,78.02,78.027,78.019,78.019,11600000.0
2006-10-19 11:40:00,77.999,78.001,77.993,77.998,11200000.0
2006-10-19 11:42:00,77.996,78.005,77.988,77.999,17600000.0
2006-10-19 11:43:00,77.994,77.997,77.975,77.997,11200000.0
2006-10-19 11:44:00,77.993,77.993,77.985,77.991,11200000.0
2006-10-19 11:46:00,77.993,77.993,77.981,77.992,11200000.0
2006-10-19 11:48:00,77.992,77.995,77.978,77.995,11200000.0
2006-10-19 11:49:00,77.983,77.991,77.982,77.989,12800000.0
2006-10-19 11:50:00,77.994,77.994,77.987,77.99,12800000.0
2006-10-19 11:51:00,77.989,77.996,77.988,77.989,11200000.0
2006-10-19 11:52:00,77.997,78.0,77.992,77.999,11200000.0
2006-10-19 11:54:00,78.003,78.008,77.997,78.008,14400000.0
2006-10-19 11:56:00,78.005,78.014,78.005,78.01,12800000.0
2006-10-19 11:57:00,78.018,78.026,78.012,78.018,12800000.0
2006-10-19 11:58:00,78.024,78.028,78.022,78.022,11200000.0
2006-10-19 11:59:00,78.029,78.036,78.027,78.027,11200000.0
2006-10-19 12:00:00,78.036,78.041,78.035,78.039,11200000.0
2006-10-19 12:01:00,78.048,78.056,78.047,78.047,11200000.0
2006-10-19 12:02:00,78.049,78.06,78.049,78.06,14400000.0
2006-10-19 12:04:00,78.06,78.06,78.045,78.055,17600000.0
2006-10-19 12:05:00,78.051,78.051,78.043,78.047,17600000.0
2006-10-19 12:06:00,78.045,78.045,78.028,78.028,12800000.0
2006-10-19 12:07:00,78.032,78.04,78.029,78.04,11200000.0
2006-10-19 12:08:00,78.039,78.045,78.034,78.045,10600000.0
2006-10-19 12:09:00,78.046,78.046,78.036,78.04,14400000.0
2006-10-19 12:10:00,78.038,78.041,78.027,78.03,11200000.0
2006-10-19 12:12:00,78.042,78.047,78.04,78.043,11200000.0
2006-10-19 12:14:00,78.048,78.048,78.035,78.043,12800000.0
2006-10-19 12:15:00,78.053,78.053,78.047,78.05,12800000.0
2006-10-19 12:17:00,78.05,78.052,77.987,78.046,17600000.0
2006-10-19 12:18:00,78.04,78.056,78.04,78.052,16000000.0
2006-10-19 12:20:00,78.057,78.064,78.045,78.049,14400000.0
2006-10-19 12:21:00,78.049,78.058,78.047,78.058,11200000.0
2006-10-19 12:22:00,78.059,78.065,78.057,78.058,16000000.0
2006-10-19 12:23:00,78.06,78.071,78.056,78.071,14400000.0
2006-10-19 12:24:00,78.067,78.074,78.065,78.066,12800000.0
2006-10-19 12:25:00,78.073,78.073,78.068,78.068,11200000.0
2006-10-19 12:27:00,78.064,78.067,78.057,78.059,11200000.0
2006-10-19 12:28:00,78.057,78.066,78.052,78.065,12800000.0
2006-10-19 12:30:00,78.062,78.068,78.06,78.064,17600000.0
2006-10-19 12:31:00,78.055,78.062,78.048,78.058,12800000.0
2006-10-19 12:32:00,78.053,78.065,78.053,78.058,12800000.0
2006-10-19 12:34:00,78.067,78.079,78.067,78.079,13200000.0
2006-10-19 12:35:00,78.078,78.08,78.074,78.077,11200000.0
2006-10-19 12:36:00,78.075,78.079,78.071,78.077,11200000.0
2006-10-19 12:37:00,78.063,78.072,78.055,78.062,11200000.0
2006-10-19 12:39:00,78.06,78.071,78.06,78.071,16000000.0
2006-10-19 12:41:00,78.069,78.074,78.063,78.063,12800000.0
2006-10-19 12:42:00,78.066,78.07,78.065,78.07,14400000.0
2006-10-19 12:45:00,78.071,78.072,78.059,78.072,16000000.0
2006-10-19 12:46:00,78.072,78.072,78.054,78.057,12800000.0
2006-10-19 12:48:00,78.051,78.056,78.039,78.056,12800000.0
2006-10-19 12:49:00,78.054,78.054,78.043,78.049,16000000.0
2006-10-19 12:50:00,78.047,78.047,78.034,78.039,14400000.0
2006-10-19 12:51:00,78.044,78.049,78.039,78.039,11200000.0
2006-10-19 12:53:00,78.034,78.045,78.032,78.045,11200000.0
2006-10-19 12:54:00,78.047,78.047,78.035,78.036,12800000.0
2006-10-19 12:55:00,78.045,78.048,78.04,78.04,16000000.0
2006-10-19 12:56:00,78.054,78.06,78.053,78.056,11200000.0
2006-10-19 12:59:00,78.055,78.067,78.055,78.063,16000000.0
2006-10-19 13:00:00,78.068,78.077,78.065,78.076,12800000.0
2006-10-19 13:01:00,78.07,78.074,78.065,78.07,14400000.0
2006-10-19 13:03:00,78.076,78.079,78.062,78.075,16000000.0
2006-10-19 13:07:00,78.077,78.08,78.072,78.072,14400000.0
2006-10-19 13:08:00,78.08,78.084,78.073,78.078,17600000.0
2006-10-19 13:09:00,78.083,78.084,78.076,78.079,12800000.0
2006-10-19 13:10:00,78.062,78.066,78.041,78.059,16000000.0
2006-10-19 13:11:00,78.043,78.05,78.043,78.048,10600000.0
2006-10-19 13:12:00,78.056,78.056,78.045,78.045,12800000.0
2006-10-19 13:14:00,78.039,78.039,78.017,78.017,12800000.0
2006-10-19 13:15:00,78.037,78.046,78.035,78.046,12800000.0
2006-10-19 13:16:00,78.033,78.047,78.031,78.047,17600000.0
2006-10-19 13:17:00,78.042,78.051,78.042,78.047,12200000.0
2006-10-19 13:18:00,78.034,78.045,78.025,78.045,11200000.0
2006-10-19 13:19:00,78.05,78.053,78.046,78.046,16000000.0
2006-10-19 13:20:00,78.049,78.054,78.043,78.051,9600000.0
2006-10-19 13:21:00,78.054,78.054,78.039,78.049,11200000.0
2006-10-19 13:24:00,78.038,78.038,77.971,78.034,8000000.0
2006-10-19 13:25:00,78.042,78.046,78.036,78.036,17600000.0
2006-10-19 13:27:00,78.031,78.045,78.027,78.045,12800000.0
2006-10-19 13:28:00,78.047,78.054,77.956,78.054,16000000.0
2006-10-19 13:29:00,78.058,78.059,78.047,78.047,11200000.0
2006-10-19 13:30:00,78.053,78.053,78.045,78.045,12800000.0
2006-10-19 13:31:00,78.049,78.06,78.049,78.06,11200000.0
2006-10-19 13:32:00,78.063,78.066,78.06,78.066,11200000.0
2006-10-19 13:33:00,78.059,78.065,78.059,78.064,19200000.0
2006-10-19 13:34:00,78.068,78.068,78.06,78.061,14400000.0
2006-10-19 13:37:00,78.064,78.066,78.06,78.06,14400000.0
2006-10-19 13:38:00,78.06,78.073,78.057,78.066,33600000.0
2006-10-19 13:39:00,78.073,78.079,78.07,78.079,14400000.0
2006-10-19 13:41:00,78.07,78.073,78.067,78.07,16000000.0
2006-10-19 13:42:00,78.065,78.075,78.065,78.071,11200000.0
2006-10-19 13:43:00,78.071,78.071,78.057,78.062,27200000.0
2006-10-19 13:44:00,78.057,78.057,78.042,78.042,33600000.0
2006-10-19 13:47:00,78.058,78.059,78.052,78.052,12800000.0
2006-10-19 13:54:00,78.057,78.06,78.056,78.059,25600000.0
2006-10-19 13:55:00,78.056,78.059,78.05,78.053,14400000.0
2006-10-19 13:56:00,78.053,78.059,78.05,78.05,14400000.0
2006-10-19 13:58:00,78.056,78.06,78.056,78.057,14400000.0
2006-10-19 13:59:00,78.062,78.065,78.056,78.058,32000000.0
2006-10-19 14:02:00,78.059,78.059,78.054,78.055,14400000.0
2006-10-19 14:03:00,78.057,78.06,78.057,78.058,14400000.0
2006-10-19 14:04:00,78.058,78.064,78.058,78.063,11200000.0
2006-10-19 14:05:00,78.058,78.058,78.052,78.052,24000000.0
2006-10-19 14:08:00,78.046,78.053,78.046,78.05,16000000.0
2006-10-19 14:09:00,78.053,78.053,78.044,78.049,33600000.0
2006-10-19 14:10:00,78.043,78.053,78.043,78.052,33000000.0
2006-10-19 14:11:00,78.055,78.06,78.05,78.055,13800000.0
2006-10-19 14:12:00,78.051,78.06,78.049,78.053,27200000.0
2006-10-19 14:13:00,78.064,78.072,78.06,78.072,14800000.0
2006-10-19 14:14:00,78.075,78.079,78.074,78.074,12800000.0
2006-10-19 14:15:00,78.077,78.083,78.077,78.08,28800000.0
2006-10-19 14:17:00,78.079,78.084,78.074,78.078,12800000.0
2006-10-19 14:18:00,78.081,78.086,78.081,78.081,16000000.0
2006-10-19 14:19:00,78.083,78.088,78.083,78.083,12800000.0
2006-10-19 14:20:00,78.086,78.093,78.084,78.093,25600000.0
2006-10-19 14:21:00,78.087,78.091,78.083,78.084,28800000.0
2006-10-19 14:22:00,78.065,78.071,78.062,78.071,11600000.0
2006-10-19 14:23:00,78.069,78.069,78.053,78.053,47400000.0
2006-10-19 14:24:00,78.047,78.047,78.035,78.039,12800000.0
2006-10-19 14:25:00,78.04,78.05,78.04,78.049,12800000.0
2006-10-19 14:27:00,78.05,78.056,78.046,78.053,17600000.0
2006-10-19 14:29:00,78.049,78.057,78.048,78.048,37600000.0
2006-10-19 14:30:00,78.055,78.058,78.047,78.057,22400000.0
2006-10-19 14:31:00,78.063,78.07,78.063,78.068,20200000.0
2006-10-19 14:33:00,78.064,78.07,78.063,78.068,24000000.0
2006-10-19 14:34:00,78.075,78.08,78.069,78.08,12800000.0
2006-10-19 14:36:00,78.091,78.109,78.091,78.104,11200000.0
2006-10-19 14:37:00,78.112,78.112,78.104,78.11,11200000.0
2006-10-19 14:38:00,78.107,78.11,78.102,78.102,56000000.0
2006-10-19 14:39:00,78.11,78.112,78.097,78.105,12800000.0
2006-10-19 14:40:00,78.099,78.109,78.089,78.095,14400000.0
2006-10-19 14:41:00,78.095,78.096,78.088,78.089,55400000.0
2006-10-19 14:42:00,78.091,78.101,78.087,78.098,12800000.0
2006-10-19 14:43:00,78.099,78.104,78.098,78.101,25600000.0
2006-10-19 14:44:00,78.106,78.106,78.099,78.101,12800000.0
2006-10-19 14:46:00,78.104,78.106,78.101,78.102,11200000.0
2006-10-19 14:47:00,78.09,78.094,78.08,78.085,16000000.0
2006-10-19 14:48:00,78.081,78.086,78.081,78.085,19200000.0
2006-10-19 14:49:00,78.089,78.093,78.083,78.093,31400000.0
2006-10-19 14:51:00,78.085,78.086,78.076,78.076,32000000.0
2006-10-19 14:53:00,78.072,78.072,78.062,78.063,17600000.0
2006-10-19 14:55:00,78.06,78.066,78.058,78.066,16000000.0
2006-10-19 14:56:00,78.06,78.073,78.06,78.063,12800000.0
2006-10-19 14:58:00,78.073,78.074,78.061,78.074,17600000.0
2006-10-19 15:00:00,78.069,78.073,78.068,78.073,14400000.0
2006-10-19 15:01:00,78.072,78.081,78.072,78.072,12800000.0
2006-10-19 15:02:00,78.075,78.076,78.065,78.07,27200000.0
2006-10-19 15:03:00,78.07,78.076,78.07,78.071,12800000.0
2006-10-19 15:04:00,78.07,78.074,78.067,78.073,11600000.0
2006-10-19 15:05:00,78.071,78.084,78.071,78.083,11600000.0
2006-10-19 15:06:00,78.073,78.073,78.064,78.064,11200000.0
2006-10-19 15:07:00,78.076,78.078,78.072,78.078,25600000.0
2006-10-19 15:10:00,78.072,78.072,78.064,78.065,12800000.0
2006-10-19 15:13:00,78.064,78.064,78.059,78.064,44200000.0
2006-10-19 15:14:00,78.064,78.064,78.053,78.053,35200000.0
2006-10-19 15:15:00,78.047,78.047,78.035,78.037,21800000.0
2006-10-19 15:16:00,78.036,78.04,78.032,78.034,36800000.0
2006-10-19 15:17:00,78.036,78.038,78.029,78.03,22400000.0
2006-10-19 15:19:00,78.029,78.031,78.025,78.025,16000000.0
2006-10-19 15:20:00,78.015,78.015,77.997,77.997,24000000.0
2006-10-19 15:21:00,77.995,77.999,77.995,77.997,14400000.0
2006-10-19 15:22:00,77.994,77.996,77.985,77.989,12800000.0
2006-10-19 15:23:00,77.98,77.98,77.972,77.973,48000000.0
2006-10-19 15:24:00,77.975,77.986,77.975,77.984,25600000.0
2006-10-19 15:25:00,77.983,77.985,77.972,77.972,27200000.0
2006-10-19 15:26:00,77.972,77.972,77.954,77.956,40000000.0
2006-10-19 15:27:00,77.959,77.965,77.958,77.958,28800000.0
2006-10-19 15:28:00,77.946,77.95,77.935,77.937,70400000.0
2006-10-19 15:29:00,77.949,77.96,77.867,77.96,45800000.0
2006-10-19 15:30:00,77.881,78.011,77.866,77.886,115200000.0
2006-10-19 15:31:00,77.976,77.976,77.966,77.966,60800000.0
2006-10-19 15:33:00,77.974,77.976,77.969,77.972,30400000.0
2006-10-19 15:34:00,77.972,77.972,77.955,77.955,22400000.0
2006-10-19 15:35:00,77.96,77.962,77.952,77.958,33600000.0
2006-10-19 15:36:00,77.956,77.956,77.95,77.95,32000000.0
2006-10-19 15:37:00,77.945,77.947,77.939,77.943,30400000.0
2006-10-19 15:38:00,77.948,77.949,77.941,77.943,58600000.0
2006-10-19 15:39:00,77.933,77.937,77.928,77.937,36800000.0
2006-10-19 15:40:00,77.937,77.941,77.933,77.937,35200000.0
2006-10-19 15:41:00,77.947,77.947,77.929,77.932,25600000.0
2006-10-19 15:42:00,77.926,77.932,77.914,77.914,42600000.0
2006-10-19 15:43:00,77.892,77.892,77.873,77.873,27200000.0
2006-10-19 15:44:00,77.855,77.879,77.855,77.872,12800000.0
2006-10-19 15:45:00,77.874,77.874,77.856,77.869,16000000.0
2006-10-19 15:46:00,77.855,77.855,77.802,77.802,14400000.0
2006-10-19 15:47:00,77.813,77.836,77.813,77.836,30400000.0
2006-10-19 15:48:00,77.842,77.842,77.829,77.833,27200000.0
2006-10-19 15:49:00,77.829,77.829,77.8,77.803,11200000.0
2006-10-19 15:50:00,77.792,77.792,77.768,77.774,11200000.0
2006-10-19 15:51:00,77.766,77.773,77.766,77.772,12800000.0
2006-10-19 15:52:00,77.786,77.794,77.78,77.794,20800000.0
2006-10-19 15:53:00,77.812,77.821,77.81,77.821,24000000.0
2006-10-19 15:54:00,77.834,77.851,77.834,77.851,28800000.0
2006-10-19 15:55:00,77.854,77.864,77.854,77.864,23400000.0
2006-10-19 15:56:00,77.869,77.87,77.861,77.864,50600000.0
2006-10-19 15:57:00,77.859,77.868,77.855,77.855,12800000.0
2006-10-19 15:58:00,77.847,77.85,77.841,77.848,18600000.0
2006-10-19 15:59:00,77.853,77.872,77.853,77.872,36800000.0
2006-10-19 16:00:00,77.872,77.876,77.864,77.873,50600000.0
2006-10-19 16:01:00,77.879,77.899,77.879,77.899,41600000.0
2006-10-19 16:02:00,77.898,77.899,77.877,77.877,11200000.0
2006-10-19 16:03:00,77.873,77.877,77.866,77.866,64000000.0
2006-10-19 16:04:00,77.869,77.881,77.865,77.865,44800000.0
2006-10-19 16:05:00,77.862,77.865,77.851,77.859,47400000.0
2006-10-19 16:06:00,77.86,77.865,77.858,77.861,35200000.0
2006-10-19 16:07:00,77.861,77.861,77.847,77.855,32000000.0
2006-10-19 16:08:00,77.832,77.834,77.822,77.823,44800000.0
2006-10-19 16:09:00,77.825,77.832,77.825,77.83,44800000.0
2006-10-19 16:10:00,77.83,77.83,77.824,77.828,41600000.0
2006-10-19 16:11:00,77.837,77.853,77.837,77.851,14400000.0
2006-10-19 16:12:00,77.858,77.866,77.855,77.863,56000000.0
2006-10-19 16:14:00,77.872,77.879,77.869,77.869,49600000.0
2006-10-19 16:15:00,77.866,77.866,77.857,77.865,59200000.0
2006-10-19 16:17:00,77.859,77.887,77.859,77.887,38400000.0
2006-10-19 16:18:00,77.893,77.896,77.888,77.888,11200000.0
2006-10-19 16:19:00,77.889,77.889,77.882,77.889,21800000.0
2006-10-19 16:20:00,77.889,77.895,77.889,77.89,11200000.0
2006-10-19 16:21:00,77.874,77.874,77.863,77.87,27200000.0
2006-10-19 16:22:00,77.875,77.875,77.867,77.871,41600000.0
2006-10-19 16:23:00,77.873,77.876,77.868,77.871,43600000.0
2006-10-19 16:24:00,77.874,77.875,77.864,77.871,17600000.0
2006-10-19 16:25:00,77.876,77.877,77.87,77.873,33600000.0
2006-10-19 16:26:00,77.869,77.875,77.869,77.872,17600000.0
2006-10-19 16:27:00,77.862,77.871,77.862,77.867,35200000.0
2006-10-19 16:28:00,77.864,77.869,77.859,77.869,27200000.0
2006-10-19 16:29:00,77.872,77.874,77.865,77.869,11200000.0
2006-10-19 16:30:00,77.867,77.881,77.853,77.853,11200000.0
2006-10-19 16:33:00,77.867,77.874,77.867,77.87,27600000.0
2006-10-19 16:34:00,77.854,77.858,77.832,77.832,35200000.0
2006-10-19 16:35:00,77.837,77.844,77.834,77.842,52800000.0
2006-10-19 16:36:00,77.816,77.816,77.801,77.802,51200000.0
2006-10-19 16:37:00,77.79,77.808,77.79,77.808,41600000.0
2006-10-19 16:38:00,77.82,77.83,77.82,77.824,40000000.0
2006-10-19 16:39:00,77.824,77.833,77.824,77.826,35200000.0
2006-10-19 16:40:00,77.812,77.819,77.8,77.818,55400000.0
2006-10-19 16:41:00,77.81,77.821,77.806,77.821,73600000.0
2006-10-19 16:42:00,77.816,77.822,77.809,77.809,54400000.0
2006-10-19 16:43:00,77.797,77.797,77.768,77.768,17600000.0
2006-10-19 16:44:00,77.764,77.764,77.756,77.758,11200000.0
2006-10-19 16:45:00,77.762,77.784,77.762,77.784,57000000.0
2006-10-19 16:46:00,77.783,77.783,77.772,77.772,11200000.0
2006-10-19 16:47:00,77.772,77.779,77.764,77.776,70800000.0
2006-10-19 16:48:00,77.77,77.782,77.768,77.773,52800000.0
2006-10-19 16:49:00,77.775,77.782,77.773,77.782,36800000.0
2006-10-19 16:50:00,77.792,77.798,77.784,77.798,75200000.0
2006-10-19 16:51:00,77.792,77.808,77.792,77.808,32400000.0
2006-10-19 16:52:00,77.804,77.816,77.804,77.816,46400000.0
2006-10-19 16:53:00,77.811,77.819,77.811,77.813,30400000.0
2006-10-19 16:55:00,77.804,77.808,77.797,77.805,27200000.0
2006-10-19 16:56:00,77.804,77.817,77.801,77.817,36800000.0
2006-10-19 16:57:00,77.815,77.836,77.812,77.836,19200000.0
2006-10-19 16:58:00,77.844,77.844,77.836,77.838,12800000.0
2006-10-19 16:59:00,77.837,77.847,77.835,77.838,51200000.0
2006-10-19 17:00:00,77.836,77.84,77.832,77.836,49600000.0
2006-10-19 17:01:00,77.828,77.828,77.818,77.824,38800000.0
2006-10-19 17:02:00,77.829,77.834,77.822,77.831,33600000.0
2006-10-19 17:03:00,77.848,77.851,77.836,77.843,44800000.0
2006-10-19 17:04:00,77.851,77.851,77.841,77.845,41600000.0
2006-10-19 17:05:00,77.848,77.853,77.843,77.849,54400000.0
2006-10-19 17:06:00,77.851,77.851,77.843,77.843,59200000.0
2006-10-19 17:07:00,77.843,77.845,77.836,77.841,35200000.0
2006-10-19 17:08:00,77.837,77.848,77.837,77.837,68800000.0
2006-10-19 17:09:00,77.85,77.856,77.846,77.854,59200000.0
2006-10-19 17:10:00,77.859,77.859,77.851,77.854,25600000.0
2006-10-19 17:12:00,77.844,77.846,77.837,77.84,25600000.0
2006-10-19 17:13:00,77.828,77.828,77.821,77.827,28800000.0
2006-10-19 17:14:00,77.832,77.836,77.831,77.831,22400000.0
2006-10-19 17:15:00,77.827,77.829,77.821,77.825,19200000.0
2006-10-19 17:16:00,77.828,77.83,77.822,77.822,17600000.0
2006-10-19 17:17:00,77.826,77.835,77.826,77.833,38400000.0
2006-10-19 17:18:00,77.836,77.85,77.836,77.85,57600000.0
2006-10-19 17:19:00,77.844,77.852,77.844,77.847,24000000.0
2006-10-19 17:20:00,77.844,77.855,77.844,77.855,16000000.0
2006-10-19 17:21:00,77.855,77.857,77.849,77.857,28800000.0
2006-10-19 17:22:00,77.858,77.865,77.854,77.854,19200000.0
2006-10-19 17:23:00,77.855,77.859,77.853,77.859,11200000.0
2006-10-19 17:24:00,77.856,77.856,77.84,77.848,12800000.0
2006-10-19 17:25:00,77.851,77.857,77.846,77.857,17600000.0
2006-10-19 17:27:00,77.866,77.876,77.865,77.875,46400000.0
2006-10-19 17:28:00,77.876,77.886,77.875,77.885,12800000.0
2006-10-19 17:30:00,77.876,77.884,77.872,77.872,17600000.0
2006-10-19 17:31:00,77.875,77.88,77.872,77.874,88000000.0
2006-10-19 17:32:00,77.868,77.875,77.866,77.874,52800000.0
2006-10-19 17:34:00,77.854,77.855,77.842,77.843,64000000.0
2006-10-19 17:35:00,77.848,77.848,77.84,77.842,43000000.0
2006-10-19 17:36:00,77.839,77.841,77.833,77.833,33000000.0
2006-10-19 17:38:00,77.841,77.853,77.839,77.853,35200000.0
2006-10-19 17:40:00,77.851,77.863,77.848,77.86,75200000.0
2006-10-19 17:42:00,77.867,77.867,77.858,77.859,4800000.0
2006-10-19 17:43:00,77.86,77.86,77.844,77.856,17600000.0
2006-10-19 17:44:00,77.856,77.856,77.847,77.851,30800000.0
2006-10-19 17:47:00,77.847,77.851,77.845,77.845,57600000.0
2006-10-19 17:51:00,77.843,77.849,77.841,77.848,50000000.0
2006-10-19 17:52:00,77.848,77.85,77.842,77.85,43200000.0
2006-10-19 17:54:00,77.849,77.849,77.835,77.844,38400000.0
2006-10-19 17:56:00,77.863,77.869,77.861,77.865,44800000.0
2006-10-19 17:57:00,77.862,77.868,77.859,77.868,36800000.0
2006-10-19 17:58:00,77.868,77.868,77.859,77.865,17600000.0
2006-10-19 17:59:00,77.877,77.879,77.865,77.868,61800000.0
2006-10-19 18:00:00,77.834,77.834,77.783,77.783,51200000.0
2006-10-19 18:01:00,77.765,77.776,77.741,77.776,32000000.0
2006-10-19 18:02:00,77.793,77.815,77.791,77.815,24000000.0
2006-10-19 18:03:00,77.807,77.817,77.807,77.81,36800000.0
2006-10-19 18:04:00,77.804,77.812,77.804,77.808,33000000.0
2006-10-19 18:05:00,77.809,77.818,77.807,77.815,12800000.0
2006-10-19 18:06:00,77.827,77.842,77.823,77.842,29800000.0
2006-10-19 18:07:00,77.854,77.854,77.84,77.84,11200000.0
2006-10-19 18:08:00,77.826,77.829,77.82,77.821,84800000.0
2006-10-19 18:09:00,77.807,77.807,77.792,77.792,33600000.0
2006-10-19 18:10:00,77.796,77.812,77.796,77.811,16000000.0
2006-10-19 18:11:00,77.813,77.816,77.803,77.816,12800000.0
2006-10-19 18:12:00,77.814,77.814,77.809,77.814,12800000.0
2006-10-19 18:13:00,77.822,77.824,77.82,77.824,27200000.0
2006-10-19 18:14:00,77.829,77.831,77.827,77.828,19200000.0
2006-10-19 18:15:00,77.843,77.854,77.842,77.854,30400000.0
2006-10-19 18:16:00,77.848,77.858,77.846,77.855,55400000.0
2006-10-19 18:17:00,77.847,77.852,77.843,77.845,43600000.0
2006-10-19 18:18:00,77.847,77.857,77.847,77.855,30400000.0
2006-10-19 18:19:00,77.859,77.866,77.857,77.859,46400000.0
2006-10-19 18:21:00,77.858,77.858,77.842,77.844,12800000.0
2006-10-19 18:22:00,77.858,77.869,77.858,77.861,33600000.0
2006-10-19 18:23:00,77.861,77.869,77.855,77.859,45800000.0
2006-10-19 18:24:00,77.86,77.866,77.855,77.858,52200000.0
2006-10-19 18:25:00,77.866,77.886,77.864,77.881,33600000.0
2006-10-19 18:26:00,77.876,77.892,77.871,77.871,12800000.0
2006-10-19 18:27:00,77.875,77.875,77.865,77.865,33600000.0
2006-10-19 18:30:00,77.864,77.864,77.85,77.852,36200000.0
2006-10-19 18:31:00,77.862,77.862,77.848,77.861,11200000.0
2006-10-19 18:32:00,77.862,77.862,77.854,77.854,70400000.0
2006-10-19 18:33:00,77.85,77.855,77.85,77.85,32000000.0
2006-10-19 18:35:00,77.842,77.849,77.837,77.844,43200000.0
2006-10-19 18:36:00,77.847,77.847,77.845,77.845,3200000.0
2006-10-19 18:37:00,77.841,77.85,77.839,77.843,36800000.0
2006-10-19 18:38:00,77.829,77.839,77.826,77.83,49600000.0
2006-10-19 18:40:00,77.825,77.829,77.819,77.823,63800000.0
2006-10-19 18:41:00,77.815,77.827,77.813,77.82,71400000.0
2006-10-19 18:42:00,77.833,77.833,77.823,77.832,77800000.0
2006-10-19 18:43:00,77.836,77.839,77.836,77.836,49600000.0
2006-10-19 18:45:00,77.841,77.841,77.824,77.834,12800000.0
2006-10-19 18:46:00,77.837,77.843,77.835,77.842,12800000.0
2006-10-19 18:49:00,77.842,77.842,77.83,77.832,24000000.0
2006-10-19 18:52:00,77.831,77.839,77.826,77.826,19200000.0
2006-10-19 18:54:00,77.822,77.822,77.803,77.803,19200000.0
2006-10-19 18:57:00,77.783,77.79,77.783,77.787,19200000.0
2006-10-19 18:59:00,77.78,77.785,77.778,77.783,32000000.0
2006-10-19 19:00:00,77.783,77.788,77.779,77.782,14400000.0
2006-10-19 19:01:00,77.788,77.795,77.788,77.793,11200000.0
2006-10-19 19:02:00,77.792,77.796,77.787,77.787,43200000.0
2006-10-19 19:03:00,77.802,77.814,77.801,77.814,14400000.0
2006-10-19 19:04:00,77.817,77.817,77.811,77.811,14400000.0
2006-10-19 19:05:00,77.812,77.817,77.806,77.817,17600000.0
2006-10-19 19:07:00,77.807,77.81,77.801,77.804,35600000.0
2006-10-19 19:08:00,77.795,77.795,77.777,77.777,22400000.0
2006-10-19 19:09:00,77.76,77.762,77.75,77.756,13200000.0
2006-10-19 19:10:00,77.759,77.768,77.759,77.768,17600000.0
2006-10-19 19:11:00,77.776,77.783,77.776,77.782,17600000.0
2006-10-19 19:12:00,77.777,77.787,77.777,77.786,24000000.0
2006-10-19 19:13:00,77.774,77.78,77.765,77.772,16000000.0
2006-10-19 19:14:00,77.773,77.778,77.769,77.775,12800000.0
2006-10-19 19:15:00,77.771,77.771,77.745,77.753,16000000.0
2006-10-19 19:16:00,77.762,77.762,77.74,77.75,12800000.0
2006-10-19 19:17:00,77.75,77.763,77.747,77.763,14400000.0
2006-10-19 19:18:00,77.759,77.764,77.758,77.758,32000000.0
2006-10-19 19:19:00,77.753,77.753,77.734,77.734,11200000.0
2006-10-19 19:20:00,77.727,77.727,77.709,77.717,13800000.0
2006-10-19 19:21:00,77.71,77.724,77.71,77.723,17600000.0
2006-10-19 19:22:00,77.723,77.724,77.713,77.721,14400000.0
2006-10-19 19:23:00,77.723,77.723,77.709,77.716,15400000.0
2006-10-19 19:24:00,77.708,77.714,77.699,77.708,48000000.0
2006-10-19 19:25:00,77.708,77.714,77.705,77.714,12800000.0
2006-10-19 19:27:00,77.714,77.723,77.713,77.723,14400000.0
2006-10-19 19:28:00,77.723,77.728,77.713,77.725,12800000.0
2006-10-19 19:29:00,77.725,77.731,77.722,77.722,12800000.0
2006-10-19 19:30:00,77.729,77.729,77.718,77.718,11200000.0
2006-10-19 19:32:00,77.713,77.714,77.704,77.704,11200000.0
2006-10-19 19:33:00,77.706,77.712,77.703,77.712,12800000.0
2006-10-19 19:34:00,77.709,77.713,77.702,77.703,12800000.0
2006-10-19 19:35:00,77.7,77.703,77.693,77.697,17600000.0
2006-10-19 19:36:00,77.704,77.704,77.692,77.696,16000000.0
2006-10-19 19:38:00,77.699,77.702,77.699,77.701,11200000.0
2006-10-19 19:40:00,77.693,77.703,77.693,77.699,11200000.0
2006-10-19 19:41:00,77.693,77.704,77.692,77.704,11200000.0
2006-10-19 19:42:00,77.702,77.708,77.702,77.708,11200000.0
2006-10-19 19:43:00,77.707,77.718,77.707,77.718,11200000.0
2006-10-19 19:44:00,77.724,77.724,77.713,77.721,11200000.0
2006-10-19 19:45:00,77.723,77.726,77.71,77.726,16000000.0
2006-10-19 19:46:00,77.714,77.714,77.707,77.707,8000000.0
2006-10-19 19:47:00,77.701,77.701,77.691,77.695,9600000.0
2006-10-19 19:48:00,77.692,77.692,77.679,77.684,12800000.0
2006-10-19 19:49:00,77.683,77.69,77.683,77.69,30800000.0
2006-10-19 19:50:00,77.69,77.693,77.689,77.69,12800000.0
2006-10-19 19:54:00,77.69,77.702,77.69,77.695,12800000.0
2006-10-19 19:55:00,77.697,77.697,77.686,77.688,11200000.0
2006-10-19 19:57:00,77.691,77.697,77.689,77.697,12800000.0
2006-10-19 19:58:00,77.7,77.704,77.699,77.704,11200000.0
2006-10-19 19:59:00,77.701,77.706,77.699,77.706,8000000.0
2006-10-19 20:00:00,77.712,77.719,77.711,77.719,17600000.0
2006-10-19 20:01:00,77.718,77.728,77.718,77.72,12800000.0
2006-10-19 20:02:00,77.72,77.721,77.714,77.716,17600000.0
2006-10-19 20:03:00,77.714,77.715,77.707,77.714,16000000.0
2006-10-19 20:05:00,77.708,77.71,77.702,77.706,12800000.0
2006-10-19 20:06:00,77.701,77.709,77.701,77.709,11200000.0
2006-10-19 20:07:00,77.705,77.708,77.699,77.702,17600000.0
2006-10-19 20:08:00,77.686,77.686,77.667,77.668,38800000.0
2006-10-19 20:09:00,77.679,77.686,77.678,77.681,11200000.0
2006-10-19 20:10:00,77.671,77.688,77.671,77.684,14400000.0
2006-10-19 20:11:00,77.687,77.695,77.685,77.685,11200000.0
2006-10-19 20:12:00,77.689,77.697,77.689,77.695,11000000.0
2006-10-19 20:13:00,77.693,77.697,77.692,77.694,11200000.0
2006-10-19 20:15:00,77.693,77.693,77.675,77.688,11200000.0
2006-10-19 20:16:00,77.69,77.69,77.682,77.684,28800000.0
2006-10-19 20:17:00,77.685,77.689,77.677,77.685,33600000.0
2006-10-19 20:19:00,77.687,77.687,77.68,77.68,11200000.0
2006-10-19 20:20:00,77.672,77.674,77.666,77.672,19200000.0
2006-10-19 20:22:00,77.672,77.682,77.672,77.681,14400000.0
2006-10-19 20:23:00,77.692,77.699,77.69,77.693,12800000.0
2006-10-19 20:24:00,77.695,77.7,77.685,77.685,16000000.0
2006-10-19 20:25:00,77.671,77.682,77.671,77.678,11200000.0
2006-10-19 20:27:00,77.673,77.673,77.662,77.665,16000000.0
2006-10-19 20:28:00,77.674,77.683,77.669,77.683,11200000.0
2006-10-19 20:29:00,77.684,77.694,77.68,77.694,12800000.0
2006-10-19 20:30:00,77.69,77.691,77.679,77.689,26600000.0
2006-10-19 20:31:00,77.696,77.698,77.692,77.698,11200000.0
2006-10-19 20:32:00,77.694,77.694,77.688,77.688,3200000.0
2006-10-19 20:33:00,77.683,77.684,77.669,77.677,12800000.0
2006-10-19 20:34:00,77.678,77.678,77.669,77.669,11200000.0
2006-10-19 20:35:00,77.673,77.679,77.67,77.67,11200000.0
2006-10-19 20:37:00,77.674,77.68,77.671,77.68,8000000.0
2006-10-19 20:39:00,77.674,77.674,77.665,77.666,11200000.0
2006-10-19 20:40:00,77.668,77.669,77.657,77.669,11200000.0
2006-10-19 20:41:00,77.672,77.672,77.661,77.661,14400000.0
2006-10-19 20:43:00,77.669,77.672,77.66,77.66,14400000.0
2006-10-19 20:44:00,77.666,77.666,77.661,77.661,8000000.0
2006-10-19 20:45:00,77.668,77.678,77.668,77.675,12800000.0
2006-10-19 20:47:00,77.679,77.679,77.671,77.676,12800000.0
2006-10-19 20:48:00,77.671,77.671,77.664,77.666,17600000.0
2006-10-19 20:49:00,77.667,77.67,77.665,77.665,8000000.0
2006-10-19 20:51:00,77.671,77.678,77.671,77.671,28800000.0
2006-10-19 20:52:00,77.673,77.678,77.67,77.675,11200000.0
2006-10-19 20:53:00,77.681,77.686,77.68,77.683,16000000.0
2006-10-19 20:55:00,77.7,77.71,77.688,77.71,11200000.0
2006-10-19 20:57:00,77.707,77.719,77.707,77.716,12800000.0
2006-10-19 20:58:00,77.716,77.724,77.715,77.724,10600000.0
2006-10-19 21:00:00,77.721,77.724,77.715,77.721,17600000.0
2006-10-19 21:02:00,77.714,77.722,77.714,77.715,16000000.0
2006-10-19 21:03:00,77.717,77.729,77.717,77.729,11200000.0
2006-10-19 21:04:00,77.73,77.73,77.72,77.726,16000000.0
2006-10-19 21:06:00,77.72,77.726,77.72,77.724,12800000.0
2006-10-19 21:11:00,77.723,77.731,77.712,77.723,12800000.0
2006-10-19 21:12:00,77.723,77.727,77.719,77.721,12800000.0
2006-10-19 21:15:00,77.717,77.732,77.717,77.732,14400000.0
2006-10-19 21:16:00,77.736,77.736,77.726,77.726,9600000.0
2006-10-19 21:19:00,77.736,77.736,77.725,77.729,17600000.0
2006-10-19 21:20:00,77.712,77.735,77.712,77.728,14400000.0
2006-10-19 21:21:00,77.726,77.73,77.725,77.725,11200000.0
2006-10-19 21:22:00,77.725,77.725,77.711,77.72,12800000.0
2006-10-19 21:23:00,77.711,77.721,77.711,77.72,11200000.0
2006-10-19 21:24:00,77.721,77.725,77.709,77.709,11200000.0
2006-10-19 21:25:00,77.727,77.728,77.719,77.721,11200000.0
2006-10-19 21:26:00,77.723,77.725,77.719,77.725,11200000.0
2006-10-19 21:27:00,77.721,77.721,77.718,77.718,9600000.0
2006-10-19 21:33:00,77.705,77.723,77.705,77.723,11200000.0
2006-10-19 21:35:00,77.727,77.731,77.726,77.726,12800000.0
2006-10-19 21:37:00,77.717,77.733,77.717,77.731,16000000.0
2006-10-19 21:38:00,77.739,77.773,77.655,77.655,12800000.0
2006-10-19 21:40:00,77.735,77.738,77.728,77.738,11200000.0
2006-10-19 21:41:00,77.733,77.733,77.719,77.719,12800000.0
2006-10-19 21:42:00,77.725,77.725,77.7,77.716,14400000.0
2006-10-19 21:43:00,77.722,77.731,77.72,77.721,13800000.0
2006-10-19 21:44:00,77.726,77.731,77.72,77.731,12800000.0
2006-10-19 21:46:00,77.732,77.732,77.719,77.725,14400000.0
2006-10-19 21:47:00,77.723,77.728,77.72,77.726,11200000.0
2006-10-19 21:51:00,77.723,77.723,77.714,77.714,17600000.0
2006-10-19 21:52:00,77.722,77.722,77.72,77.72,3200000.0
2006-10-19 21:54:00,77.726,77.73,77.72,77.72,11200000.0
2006-10-19 21:55:00,77.729,77.732,77.726,77.726,11200000.0
2006-10-19 21:57:00,77.728,77.731,77.724,77.724,17600000.0
2006-10-19 21:58:00,77.718,77.728,77.717,77.727,17600000.0
2006-10-19 22:00:00,77.732,77.732,77.717,77.717,17600000.0
2006-10-19 22:01:00,77.725,77.725,77.717,77.72,11200000.0
2006-10-19 22:02:00,77.716,77.716,77.704,77.705,16000000.0
2006-10-19 22:04:00,77.703,77.711,77.703,77.71,16000000.0
2006-10-19 22:07:00,77.699,77.704,77.699,77.704,16000000.0
2006-10-19 22:08:00,77.7,77.711,77.691,77.711,16000000.0
2006-10-19 22:09:00,77.702,77.715,77.695,77.715,12800000.0
2006-10-19 22:11:00,77.723,77.723,77.717,77.723,8000000.0
2006-10-19 22:14:00,77.733,77.741,77.732,77.736,12800000.0
2006-10-19 22:15:00,77.738,77.743,77.738,77.743,14400000.0
2006-10-19 22:17:00,77.747,77.753,77.746,77.746,12800000.0
2006-10-19 22:19:00,77.743,77.757,77.743,77.747,14400000.0
2006-10-19 22:21:00,77.753,77.753,77.745,77.745,17600000.0
2006-10-19 22:23:00,77.745,77.75,77.741,77.749,12800000.0
2006-10-19 22:24:00,77.742,77.744,77.741,77.744,11200000.0
2006-10-19 22:25:00,77.75,77.75,77.741,77.745,9600000.0
2006-10-19 22:26:00,77.735,77.749,77.735,77.745,17600000.0
2006-10-19 22:27:00,77.745,77.75,77.743,77.743,12800000.0
2006-10-19 22:28:00,77.743,77.749,77.738,77.738,12800000.0
2006-10-19 22:30:00,77.742,77.742,77.727,77.727,17600000.0
2006-10-19 22:31:00,77.734,77.736,77.726,77.726,12800000.0
2006-10-19 22:32:00,77.726,77.732,77.667,77.732,11200000.0
2006-10-19 22:33:00,77.73,77.73,77.713,77.72,11200000.0
2006-10-19 22:34:00,77.73,77.73,77.712,77.712,11200000.0
2006-10-19 22:36:00,77.73,77.734,77.721,77.729,18000000.0
2006-10-19 22:37:00,77.72,77.724,77.72,77.721,25600000.0
2006-10-19 22:45:00,77.727,77.727,77.715,77.718,16000000.0
2006-10-19 22:47:00,77.726,77.734,77.726,77.73,17600000.0
2006-10-19 22:48:00,77.739,77.743,77.739,77.739,8000000.0
2006-10-19 22:50:00,77.744,77.744,77.729,77.731,11200000.0
2006-10-19 22:51:00,77.744,77.75,77.744,77.744,11200000.0
2006-10-19 22:52:00,77.737,77.746,77.735,77.741,11200000.0
2006-10-19 22:54:00,77.735,77.735,77.723,77.726,11200000.0
2006-10-19 22:57:00,77.727,77.728,77.72,77.72,17600000.0
2006-10-19 22:58:00,77.718,77.729,77.718,77.729,8000000.0
2006-10-19 22:59:00,77.727,77.727,77.718,77.718,17000000.0
2006-10-19 23:00:00,77.718,77.718,77.709,77.714,9600000.0
2006-10-19 23:01:00,77.708,77.708,77.693,77.697,14400000.0
2006-10-19 23:02:00,77.703,77.709,77.698,77.704,17600000.0
2006-10-19 23:03:00,77.708,77.712,77.704,77.705,16000000.0
2006-10-19 23:05:00,77.705,77.72,77.705,77.717,33600000.0
2006-10-19 23:07:00,77.718,77.724,77.718,77.724,12800000.0
2006-10-19 23:08:00,77.727,77.731,77.722,77.731,11200000.0
2006-10-19 23:09:00,77.723,77.724,77.712,77.713,17600000.0
2006-10-19 23:12:00,77.726,77.734,77.725,77.728,16000000.0
2006-10-19 23:13:00,77.709,77.709,77.699,77.701,12800000.0
2006-10-19 23:14:00,77.705,77.717,77.69,77.716,11200000.0
2006-10-19 23:15:00,77.723,77.724,77.719,77.724,11200000.0
2006-10-19 23:16:00,77.724,77.724,77.715,77.718,12800000.0
2006-10-19 23:17:00,77.724,77.729,77.722,77.726,11200000.0
2006-10-19 23:18:00,77.721,77.725,77.718,77.725,11200000.0
2006-10-19 23:19:00,77.721,77.731,77.715,77.715,12800000.0
2006-10-19 23:20:00,77.728,77.739,77.72,77.731,14400000.0
2006-10-19 23:21:00,77.71,77.73,77.71,77.726,16000000.0
2006-10-19 23:22:00,77.722,77.723,77.714,77.715,12800000.0
2006-10-19 23:25:00,77.709,77.721,77.705,77.719,16000000.0
2006-10-19 23:26:00,77.721,77.726,77.715,77.726,12800000.0
2006-10-19 23:28:00,77.722,77.734,77.722,77.732,12800000.0
2006-10-19 23:30:00,77.725,77.731,77.721,77.728,14400000.0
2006-10-19 23:31:00,77.729,77.731,77.722,77.726,12800000.0
2006-10-19 23:32:00,77.718,77.728,77.718,77.723,17600000.0
2006-10-19 23:35:00,77.713,77.722,77.711,77.722,16000000.0
2006-10-19 23:36:00,77.725,77.734,77.724,77.724,12800000.0
2006-10-19 23:38:00,77.727,77.741,77.727,77.734,11200000.0
2006-10-19 23:39:00,77.731,77.731,77.723,77.726,11200000.0
2006-10-19 23:40:00,77.726,77.733,77.715,77.726,35200000.0
2006-10-19 23:41:00,77.736,77.743,77.736,77.743,12800000.0
2006-10-19 23:45:00,77.739,77.743,77.728,77.741,11200000.0
2006-10-19 23:50:00,77.735,77.735,77.729,77.733,11200000.0
2006-10-19 23:51:00,77.732,77.738,77.722,77.738,13200000.0
2006-10-19 23:52:00,77.742,77.745,77.731,77.745,12800000.0
2006-10-19 23:53:00,77.746,77.746,77.739,77.739,11200000.0
2006-10-19 23:55:00,77.741,77.756,77.741,77.756,13800000.0
2006-10-19 23:56:00,77.687,77.777,77.687,77.76,11200000.0
2006-10-19 23:57:00,77.776,77.776,77.769,77.769,16000000.0
2006-10-19 23:58:00,77.77,77.77,77.75,77.765,11200000.0
2006-10-19 23:59:00,77.767,77.771,77.753,77.766,14400000.0
2006-10-20 00:01:00,77.771,77.773,77.763,77.767,12800000.0
2006-10-20 00:03:00,77.783,77.789,77.783,77.785,11600000.0
2006-10-20 00:04:00,77.771,77.804,77.771,77.804,11200000.0
2006-10-20 00:05:00,77.799,77.802,77.784,77.798,11200000.0
2006-10-20 00:06:00,77.803,77.811,77.803,77.81,11200000.0
2006-10-20 00:07:00,77.816,77.823,77.816,77.823,8000000.0
2006-10-20 00:08:00,77.829,77.829,77.804,77.822,12800000.0
2006-10-20 00:11:00,77.819,77.822,77.816,77.822,12800000.0
2006-10-20 00:13:00,77.821,77.837,77.82,77.835,11200000.0
2006-10-20 00:14:00,77.847,77.847,77.832,77.832,14400000.0
2006-10-20 00:17:00,77.84,77.842,77.832,77.839,16000000.0
2006-10-20 00:18:00,77.835,77.835,77.826,77.834,9600000.0
2006-10-20 00:19:00,77.821,77.834,77.821,77.832,12800000.0
2006-10-20 00:21:00,77.829,77.829,77.816,77.823,12800000.0
2006-10-20 00:22:00,77.807,77.822,77.802,77.802,17600000.0
2006-10-20 00:23:00,77.819,77.825,77.818,77.818,12800000.0
2006-10-20 00:27:00,77.821,77.822,77.815,77.815,12800000.0
2006-10-20 00:29:00,77.811,77.824,77.811,77.824,8000000.0
2006-10-20 00:30:00,77.822,77.822,77.816,77.821,8000000.0
2006-10-20 00:36:00,77.815,77.815,77.805,77.815,12800000.0
2006-10-20 00:38:00,77.816,77.816,77.808,77.808,12800000.0
2006-10-20 00:39:00,77.8,77.815,77.8,77.81,17600000.0
2006-10-20 00:40:00,77.819,77.82,77.813,77.814,8000000.0
2006-10-20 00:41:00,77.811,77.818,77.808,77.818,16000000.0
2006-10-20 00:42:00,77.8,77.821,77.8,77.821,12200000.0
2006-10-20 00:43:00,77.819,77.831,77.819,77.831,16000000.0
2006-10-20 00:44:00,77.832,77.841,77.818,77.837,17600000.0
2006-10-20 00:45:00,77.833,77.841,77.833,77.833,13200000.0
2006-10-20 00:46:00,77.835,77.836,77.83,77.83,14400000.0
2006-10-20 00:47:00,77.832,77.832,77.823,77.828,12800000.0
2006-10-20 00:48:00,77.825,77.831,77.819,77.819,12800000.0
2006-10-20 00:51:00,77.83,77.834,77.814,77.831,11200000.0
2006-10-20 00:52:00,77.814,77.819,77.808,77.808,11200000.0
2006-10-20 00:53:00,77.817,77.824,77.817,77.824,11200000.0
2006-10-20 00:54:00,77.819,77.828,77.819,77.821,17600000.0
2006-10-20 00:57:00,77.817,77.817,77.81,77.81,12800000.0
2006-10-20 00:58:00,77.813,77.813,77.809,77.812,12800000.0
2006-10-20 00:59:00,77.811,77.82,77.805,77.817,11200000.0
2006-10-20 01:00:00,77.816,77.821,77.809,77.816,16000000.0
2006-10-20 01:04:00,77.814,77.814,77.8,77.8,12800000.0
2006-10-20 01:07:00,77.809,77.81,77.8,77.805,12800000.0
2006-10-20 01:10:00,77.807,77.807,77.798,77.807,16000000.0
2006-10-20 01:11:00,77.801,77.801,77.795,77.795,11200000.0
2006-10-20 01:12:00,77.796,77.799,77.788,77.788,16000000.0
2006-10-20 01:13:00,77.791,77.798,77.786,77.798,8000000.0
2006-10-20 01:14:00,77.795,77.795,77.786,77.793,16000000.0
2006-10-20 01:17:00,77.789,77.789,77.776,77.782,11200000.0
2006-10-20 01:18:00,77.789,77.791,77.78,77.788,13200000.0
2006-10-20 01:19:00,77.783,77.787,77.769,77.785,15400000.0
2006-10-20 01:20:00,77.787,77.799,77.787,77.799,11200000.0
2006-10-20 01:23:00,77.793,77.793,77.785,77.793,11200000.0
2006-10-20 01:24:00,77.803,77.803,77.793,77.798,12800000.0
2006-10-20 01:27:00,77.795,77.797,77.79,77.793,12800000.0
2006-10-20 01:28:00,77.786,77.796,77.786,77.793,17600000.0
2006-10-20 01:29:00,77.793,77.802,77.783,77.802,17600000.0
2006-10-20 01:33:00,77.82,77.828,77.812,77.828,11200000.0
2006-10-20 01:34:00,77.829,77.83,77.822,77.83,24000000.0
2006-10-20 01:35:00,77.827,77.828,77.815,77.823,14400000.0
2006-10-20 01:36:00,77.83,77.83,77.818,77.818,11200000.0
2006-10-20 01:38:00,77.821,77.839,77.816,77.839,17600000.0
2006-10-20 01:39:00,77.848,77.852,77.842,77.85,14400000.0
2006-10-20 01:40:00,77.845,77.851,77.837,77.851,11200000.0
2006-10-20 01:42:00,77.845,77.852,77.845,77.852,11200000.0
2006-10-20 01:43:00,77.862,77.864,77.856,77.86,11200000.0
2006-10-20 01:44:00,77.858,77.862,77.853,77.86,12800000.0
2006-10-20 01:45:00,77.863,77.869,77.858,77.864,16000000.0
2006-10-20 01:46:00,77.858,77.876,77.858,77.862,16000000.0
2006-10-20 01:47:00,77.855,77.862,77.851,77.851,14400000.0
2006-10-20 01:48:00,77.856,77.863,77.846,77.857,12800000.0
2006-10-20 01:49:00,77.86,77.87,77.857,77.857,16000000.0
2006-10-20 01:50:00,77.856,77.856,77.849,77.852,14400000.0
2006-10-20 01:51:00,77.861,77.866,77.86,77.866,11200000.0
2006-10-20 01:52:00,77.867,77.867,77.854,77.854,20800000.0
2006-10-20 01:54:00,77.846,77.848,77.843,77.848,8000000.0
2006-10-20 01:55:00,77.847,77.847,77.832,77.832,12800000.0
2006-10-20 01:56:00,77.841,77.841,77.834,77.834,12800000.0
2006-10-20 01:58:00,77.821,77.829,77.819,77.829,11200000.0
2006-10-20 01:59:00,77.835,77.835,77.826,77.826,3200000.0
2006-10-20 02:01:00,77.838,77.845,77.832,77.845,17000000.0
2006-10-20 02:02:00,77.841,77.841,77.827,77.827,12800000.0
2006-10-20 02:03:00,77.827,77.841,77.827,77.835,16000000.0
2006-10-20 02:04:00,77.841,77.841,77.834,77.839,12800000.0
2006-10-20 02:09:00,77.849,77.853,77.841,77.847,16000000.0
2006-10-20 02:10:00,77.836,77.845,77.836,77.838,9000000.0
2006-10-20 02:12:00,77.848,77.848,77.836,77.836,11200000.0
2006-10-20 02:13:00,77.837,77.843,77.832,77.835,11200000.0
2006-10-20 02:14:00,77.84,77.845,77.833,77.833,10600000.0
2006-10-20 02:17:00,77.838,77.853,77.838,77.853,11200000.0
2006-10-20 02:18:00,77.872,77.875,77.867,77.875,12800000.0
2006-10-20 02:20:00,77.872,77.88,77.872,77.878,8000000.0
2006-10-20 02:21:00,77.879,77.882,77.865,77.875,17600000.0
2006-10-20 02:22:00,77.872,77.874,77.866,77.874,12800000.0
2006-10-20 02:23:00,77.871,77.877,77.867,77.87,12800000.0
2006-10-20 02:25:00,77.865,77.875,77.86,77.86,17600000.0
2006-10-20 02:30:00,77.867,77.87,77.864,77.864,11200000.0
2006-10-20 02:34:00,77.875,77.875,77.865,77.867,14400000.0
2006-10-20 02:35:00,77.874,77.882,77.874,77.878,12800000.0
2006-10-20 02:36:00,77.879,77.882,77.876,77.876,12800000.0
2006-10-20 02:37:00,77.88,77.885,77.875,77.875,12800000.0
2006-10-20 02:38:00,77.888,77.888,77.881,77.887,12800000.0
2006-10-20 02:39:00,77.886,77.886,77.875,77.875,16000000.0
2006-10-20 02:40:00,77.874,77.874,77.859,77.861,12800000.0
2006-10-20 02:41:00,77.861,77.87,77.86,77.87,11200000.0
2006-10-20 02:42:00,77.871,77.875,77.867,77.867,12800000.0
2006-10-20 02:43:00,77.867,77.87,77.861,77.866,11200000.0
2006-10-20 02:45:00,77.865,77.871,77.862,77.862,11200000.0
2006-10-20 02:46:00,77.864,77.868,77.862,77.868,12800000.0
2006-10-20 02:48:00,77.858,77.868,77.857,77.86,14400000.0
2006-10-20 02:49:00,77.862,77.864,77.854,77.859,17000000.0
2006-10-20 02:52:00,77.858,77.859,77.795,77.851,11200000.0
2006-10-20 02:54:00,77.763,77.856,77.763,77.856,11200000.0
2006-10-20 02:55:00,77.865,77.867,77.857,77.857,10600000.0
2006-10-20 02:56:00,77.857,77.863,77.856,77.863,11200000.0
2006-10-20 02:57:00,77.867,77.872,77.863,77.872,11200000.0
2006-10-20 02:58:00,77.86,77.868,77.846,77.868,8000000.0
2006-10-20 02:59:00,77.87,77.874,77.866,77.874,10600000.0
2006-10-20 03:00:00,77.875,77.875,77.787,77.787,11200000.0
2006-10-20 03:01:00,77.868,77.87,77.856,77.859,11200000.0
2006-10-20 03:02:00,77.869,77.869,77.861,77.861,11200000.0
2006-10-20 03:04:00,77.867,77.871,77.863,77.865,11200000.0
2006-10-20 03:05:00,77.862,77.862,77.855,77.859,16000000.0
2006-10-20 03:06:00,77.851,77.851,77.843,77.847,16000000.0
2006-10-20 03:07:00,77.829,77.835,77.823,77.824,14400000.0
2006-10-20 03:08:00,77.825,77.825,77.805,77.813,11200000.0
2006-10-20 03:09:00,77.812,77.812,77.806,77.81,11200000.0
2006-10-20 03:10:00,77.81,77.81,77.797,77.803,16000000.0
2006-10-20 03:11:00,77.801,77.81,77.801,77.809,11200000.0
2006-10-20 03:12:00,77.801,77.805,77.788,77.788,17600000.0
2006-10-20 03:13:00,77.799,77.804,77.796,77.804,16000000.0
2006-10-20 03:14:00,77.815,77.815,77.808,77.814,11200000.0
2006-10-20 03:15:00,77.812,77.818,77.81,77.815,17600000.0
2006-10-20 03:16:00,77.819,77.835,77.819,77.828,14400000.0
2006-10-20 03:17:00,77.828,77.835,77.817,77.833,11200000.0
2006-10-20 03:18:00,77.832,77.836,77.825,77.834,12800000.0
2006-10-20 03:19:00,77.831,77.836,77.826,77.835,12800000.0
2006-10-20 03:20:00,77.839,77.844,77.833,77.844,12800000.0
2006-10-20 03:21:00,77.842,77.842,77.828,77.834,14400000.0
2006-10-20 03:23:00,77.828,77.828,77.811,77.826,9000000.0
2006-10-20 03:24:00,77.818,77.821,77.816,77.82,9600000.0
2006-10-20 03:25:00,77.815,77.821,77.814,77.816,17600000.0
2006-10-20 03:26:00,77.813,77.817,77.804,77.804,12800000.0
2006-10-20 03:27:00,77.813,77.818,77.808,77.815,14400000.0
2006-10-20 03:28:00,77.81,77.81,77.802,77.802,11200000.0
2006-10-20 03:29:00,77.797,77.806,77.796,77.805,12200000.0
2006-10-20 03:30:00,77.81,77.81,77.747,77.808,17600000.0
2006-10-20 03:31:00,77.813,77.818,77.81,77.81,12800000.0
2006-10-20 03:32:00,77.817,77.817,77.81,77.81,8000000.0
2006-10-20 03:33:00,77.809,77.815,77.805,77.805,11200000.0
2006-10-20 03:34:00,77.81,77.816,77.804,77.808,11200000.0
2006-10-20 03:35:00,77.813,77.819,77.808,77.809,17600000.0
2006-10-20 03:36:00,77.816,77.817,77.812,77.813,11200000.0
2006-10-20 03:37:00,77.809,77.817,77.807,77.814,17600000.0
2006-10-20 03:38:00,77.798,77.818,77.798,77.818,12800000.0
2006-10-20 03:39:00,77.823,77.829,77.766,77.825,15200000.0
2006-10-20 03:40:00,77.821,77.828,77.818,77.828,12800000.0
2006-10-20 03:41:00,77.833,77.838,77.832,77.832,11200000.0
2006-10-20 03:42:00,77.831,77.837,77.829,77.83,12800000.0
2006-10-20 03:43:00,77.833,77.836,77.82,77.833,11200000.0
2006-10-20 03:44:00,77.827,77.833,77.818,77.833,12800000.0
2006-10-20 03:45:00,77.828,77.833,77.828,77.832,11200000.0
2006-10-20 03:47:00,77.838,77.841,77.833,77.839,11200000.0
2006-10-20 03:48:00,77.839,77.844,77.836,77.844,11200000.0
2006-10-20 03:49:00,77.84,77.844,77.836,77.836,16000000.0
2006-10-20 03:51:00,77.836,77.838,77.828,77.838,8000000.0
2006-10-20 03:55:00,77.838,77.842,77.826,77.837,14400000.0
2006-10-20 03:57:00,77.836,77.848,77.835,77.848,12800000.0
2006-10-20 03:58:00,77.845,77.851,77.844,77.848,15400000.0
2006-10-20 03:59:00,77.853,77.872,77.853,77.872,12200000.0
2006-10-20 04:00:00,77.865,77.865,77.842,77.842,14400000.0
2006-10-20 04:01:00,77.848,77.856,77.848,77.856,11200000.0
2006-10-20 04:02:00,77.85,77.854,77.85,77.853,8000000.0
2006-10-20 04:03:00,77.853,77.857,77.847,77.847,12800000.0
2006-10-20 04:04:00,77.844,77.851,77.843,77.844,12800000.0
2006-10-20 04:05:00,77.841,77.847,77.839,77.847,11200000.0
2006-10-20 04:08:00,77.841,77.848,77.84,77.848,11200000.0
2006-10-20 04:12:00,77.845,77.845,77.838,77.841,8000000.0
2006-10-20 04:13:00,77.846,77.85,77.839,77.848,11200000.0
2006-10-20 04:14:00,77.845,77.847,77.841,77.846,11200000.0
2006-10-20 04:16:00,77.848,77.848,77.836,77.836,11200000.0
2006-10-20 04:18:00,77.844,77.844,77.832,77.842,12800000.0
2006-10-20 04:19:00,77.838,77.838,77.817,77.838,12800000.0
2006-10-20 04:20:00,77.841,77.842,77.752,77.836,10600000.0
2006-10-20 04:22:00,77.83,77.836,77.824,77.832,16000000.0
2006-10-20 04:23:00,77.833,77.833,77.826,77.827,12200000.0
2006-10-20 04:29:00,77.835,77.841,77.833,77.841,12800000.0
2006-10-20 04:30:00,77.838,77.842,77.833,77.833,12800000.0
2006-10-20 04:40:00,77.839,77.842,77.836,77.837,11200000.0
2006-10-20 04:50:00,77.838,77.838,77.828,77.828,11200000.0
2006-10-20 04:51:00,77.829,77.835,77.743,77.835,14400000.0
2006-10-20 04:56:00,77.836,77.836,77.824,77.833,16400000.0
2006-10-20 04:57:00,77.837,77.837,77.821,77.834,11200000.0
2006-10-20 04:58:00,77.833,77.836,77.827,77.827,8000000.0
2006-10-20 05:00:00,77.822,77.838,77.822,77.836,11200000.0
2006-10-20 05:01:00,77.839,77.849,77.834,77.849,14400000.0
2006-10-20 05:02:00,77.851,77.851,77.843,77.845,14400000.0
2006-10-20 05:05:00,77.844,77.853,77.844,77.846,11200000.0
2006-10-20 05:07:00,77.841,77.86,77.841,77.854,13800000.0
2006-10-20 05:11:00,77.848,77.848,77.826,77.826,12800000.0
2006-10-20 05:13:00,77.847,77.85,77.836,77.842,12800000.0
2006-10-20 05:16:00,77.844,77.848,77.786,77.843,16000000.0
2006-10-20 05:17:00,77.838,77.843,77.838,77.84,11200000.0
2006-10-20 05:18:00,77.835,77.842,77.824,77.842,8000000.0
2006-10-20 05:22:00,77.838,77.843,77.835,77.835,11200000.0
2006-10-20 05:23:00,77.826,77.827,77.818,77.821,12800000.0
2006-10-20 05:25:00,77.833,77.836,77.828,77.833,12800000.0
2006-10-20 05:26:00,77.829,77.836,77.825,77.836,12800000.0
2006-10-20 05:28:00,77.827,77.834,77.826,77.833,11200000.0
2006-10-20 05:29:00,77.83,77.838,77.829,77.829,11200000.0
2006-10-20 05:30:00,77.838,77.838,77.815,77.828,16000000.0
2006-10-20 05:32:00,77.83,77.841,77.83,77.838,12800000.0
2006-10-20 05:33:00,77.84,77.842,77.839,77.839,9600000.0
2006-10-20 05:34:00,77.841,77.841,77.833,77.833,16000000.0
2006-10-20 05:38:00,77.832,77.835,77.813,77.835,16000000.0
2006-10-20 05:39:00,77.833,77.835,77.825,77.835,11200000.0
2006-10-20 05:40:00,77.838,77.839,77.83,77.83,9600000.0
2006-10-20 05:41:00,77.83,77.83,77.822,77.826,12800000.0
2006-10-20 05:42:00,77.827,77.837,77.825,77.83,11200000.0
2006-10-20 05:43:00,77.839,77.839,77.827,77.827,11200000.0
2006-10-20 05:45:00,77.835,77.837,77.831,77.831,16000000.0
2006-10-20 05:46:00,77.829,77.829,77.812,77.819,17600000.0
2006-10-20 05:49:00,77.824,77.834,77.824,77.83,18000000.0
2006-10-20 05:57:00,77.829,77.836,77.827,77.831,12200000.0
2006-10-20 06:02:00,77.836,77.836,77.815,77.815,12800000.0
2006-10-20 06:03:00,77.833,77.838,77.827,77.837,11200000.0
2006-10-20 06:04:00,77.833,77.84,77.829,77.84,16000000.0
2006-10-20 06:05:00,77.842,77.848,77.836,77.848,14400000.0
2006-10-20 06:06:00,77.841,77.841,77.832,77.832,12800000.0
2006-10-20 06:07:00,77.837,77.841,77.836,77.836,11200000.0
2006-10-20 06:08:00,77.83,77.84,77.824,77.824,11200000.0
2006-10-20 06:09:00,77.831,77.836,77.83,77.836,11200000.0
2006-10-20 06:12:00,77.836,77.836,77.825,77.831,11200000.0
2006-10-20 06:13:00,77.83,77.84,77.816,77.83,12800000.0
2006-10-20 06:14:00,77.836,77.836,77.817,77.821,12800000.0
2006-10-20 06:15:00,77.815,77.821,77.815,77.821,8000000.0
2006-10-20 06:16:00,77.814,77.817,77.814,77.817,8000000.0
2006-10-20 06:22:00,77.809,77.815,77.807,77.808,12800000.0
2006-10-20 06:23:00,77.8,77.801,77.798,77.798,8000000.0
2006-10-20 06:24:00,77.808,77.808,77.799,77.801,8000000.0
2006-10-20 06:25:00,77.796,77.803,77.78,77.803,12800000.0
2006-10-20 06:27:00,77.807,77.811,77.796,77.81,14400000.0
2006-10-20 06:28:00,77.793,77.802,77.793,77.802,8000000.0
2006-10-20 06:29:00,77.805,77.811,77.803,77.811,11200000.0
2006-10-20 06:30:00,77.799,77.81,77.799,77.81,14400000.0
2006-10-20 06:32:00,77.807,77.82,77.801,77.811,12800000.0
2006-10-20 06:33:00,77.821,77.824,77.809,77.821,17600000.0
2006-10-20 06:34:00,77.801,77.826,77.801,77.822,12800000.0
2006-10-20 06:35:00,77.817,77.822,77.811,77.82,12800000.0
2006-10-20 06:36:00,77.827,77.832,77.818,77.823,14800000.0
2006-10-20 06:37:00,77.826,77.829,77.823,77.823,12800000.0
2006-10-20 06:39:00,77.828,77.834,77.819,77.833,11200000.0
2006-10-20 06:40:00,77.836,77.841,77.83,77.838,9600000.0
2006-10-20 06:42:00,77.839,77.841,77.835,77.841,9600000.0
2006-10-20 06:54:00,77.842,77.842,77.833,77.835,14400000.0
2006-10-20 06:56:00,77.831,77.837,77.83,77.837,10600000.0
2006-10-20 07:02:00,77.837,77.837,77.831,77.831,12800000.0
2006-10-20 07:03:00,77.82,77.835,77.819,77.835,12800000.0
2006-10-20 07:04:00,77.823,77.835,77.823,77.832,12800000.0
2006-10-20 07:05:00,77.832,77.834,77.819,77.83,11200000.0
2006-10-20 07:06:00,77.833,77.836,77.829,77.83,12800000.0
2006-10-20 07:07:00,77.828,77.833,77.828,77.833,11200000.0
2006-10-20 07:12:00,77.814,77.834,77.814,77.834,6400000.0
2006-10-20 07:13:00,77.83,77.84,77.828,77.828,12800000.0
2006-10-20 07:17:00,77.839,77.841,77.832,77.832,12800000.0
2006-10-20 07:20:00,77.835,77.837,77.824,77.827,13200000.0
2006-10-20 07:21:00,77.824,77.824,77.812,77.812,12800000.0
2006-10-20 07:24:00,77.816,77.822,77.812,77.812,14400000.0
2006-10-20 07:25:00,77.815,77.823,77.804,77.823,16000000.0
2006-10-20 07:26:00,77.807,77.814,77.807,77.814,3200000.0
2006-10-20 07:29:00,77.822,77.822,77.808,77.812,11200000.0
2006-10-20 07:30:00,77.818,77.824,77.817,77.82,11200000.0
2006-10-20 07:31:00,77.812,77.817,77.81,77.81,17600000.0
2006-10-20 07:32:00,77.817,77.817,77.805,77.809,17600000.0
2006-10-20 07:34:00,77.811,77.811,77.801,77.806,12800000.0
2006-10-20 07:35:00,77.807,77.815,77.803,77.815,16000000.0
2006-10-20 07:36:00,77.798,77.821,77.798,77.821,11600000.0
2006-10-20 07:37:00,77.834,77.835,77.828,77.828,11200000.0
2006-10-20 07:38:00,77.831,77.836,77.829,77.836,12800000.0
2006-10-20 07:39:00,77.833,77.835,77.828,77.835,11200000.0
2006-10-20 07:40:00,77.836,77.842,77.833,77.835,11200000.0
2006-10-20 07:41:00,77.835,77.842,77.831,77.841,12800000.0
2006-10-20 07:42:00,77.842,77.842,77.836,77.837,12800000.0
2006-10-20 07:43:00,77.838,77.85,77.838,77.844,12800000.0
2006-10-20 07:44:00,77.847,77.847,77.838,77.842,11200000.0
2006-10-20 07:45:00,77.844,77.851,77.84,77.851,11200000.0
2006-10-20 07:47:00,77.863,77.863,77.851,77.852,14800000.0
2006-10-20 07:49:00,77.851,77.854,77.845,77.846,17600000.0
2006-10-20 07:50:00,77.845,77.848,77.845,77.847,8000000.0
2006-10-20 07:51:00,77.847,77.85,77.838,77.845,12800000.0
2006-10-20 07:53:00,77.847,77.848,77.841,77.846,12800000.0
2006-10-20 07:54:00,77.85,77.85,77.844,77.844,11200000.0
2006-10-20 07:55:00,77.842,77.848,77.827,77.848,12800000.0
2006-10-20 07:56:00,77.844,77.846,77.836,77.836,16000000.0
2006-10-20 07:59:00,77.839,77.843,77.836,77.836,12800000.0
2006-10-20 08:00:00,77.841,77.841,77.833,77.833,8000000.0
2006-10-20 08:03:00,77.84,77.842,77.833,77.84,11200000.0
2006-10-20 08:05:00,77.836,77.844,77.833,77.84,14400000.0
2006-10-20 08:08:00,77.845,77.854,77.845,77.854,17600000.0
2006-10-20 08:09:00,77.86,77.86,77.836,77.836,12800000.0
2006-10-20 08:11:00,77.849,77.849,77.842,77.849,10600000.0
2006-10-20 08:12:00,77.842,77.855,77.842,77.855,16000000.0
2006-10-20 08:13:00,77.857,77.857,77.847,77.847,11200000.0
2006-10-20 08:14:00,77.848,77.848,77.836,77.836,12800000.0
2006-10-20 08:17:00,77.845,77.849,77.842,77.845,12800000.0
2006-10-20 08:18:00,77.832,77.839,77.826,77.831,12800000.0
2006-10-20 08:20:00,77.838,77.839,77.82,77.836,16000000.0
2006-10-20 08:21:00,77.835,77.838,77.816,77.818,17600000.0
2006-10-20 08:22:00,77.829,77.834,77.829,77.83,10600000.0
2006-10-20 08:23:00,77.829,77.835,77.828,77.832,11200000.0
2006-10-20 08:24:00,77.836,77.836,77.83,77.83,9600000.0
2006-10-20 08:25:00,77.824,77.847,77.824,77.847,12200000.0
2006-10-20 08:26:00,77.851,77.856,77.762,77.852,8400000.0
2006-10-20 08:27:00,77.831,77.856,77.831,77.846,12800000.0
2006-10-20 08:29:00,77.856,77.859,77.852,77.852,14400000.0
2006-10-20 08:30:00,77.844,77.846,77.832,77.832,11200000.0
2006-10-20 08:31:00,77.821,77.84,77.821,77.838,12800000.0
2006-10-20 08:32:00,77.836,77.84,77.836,77.838,11200000.0
2006-10-20 08:33:00,77.841,77.856,77.841,77.85,11200000.0
2006-10-20 08:34:00,77.854,77.854,77.84,77.842,9600000.0
2006-10-20 08:35:00,77.843,77.843,77.825,77.832,18000000.0
2006-10-20 08:36:00,77.828,77.84,77.827,77.839,17600000.0
2006-10-20 08:37:00,77.841,77.842,77.832,77.834,11200000.0
2006-10-20 08:38:00,77.838,77.849,77.838,77.849,11200000.0
2006-10-20 08:39:00,77.836,77.853,77.836,77.852,15400000.0
2006-10-20 08:40:00,77.853,77.859,77.849,77.849,16000000.0
2006-10-20 08:41:00,77.851,77.859,77.851,77.859,17600000.0
2006-10-20 08:42:00,77.853,77.854,77.847,77.853,12200000.0
2006-10-20 08:46:00,77.83,77.839,77.83,77.839,11200000.0
2006-10-20 08:47:00,77.847,77.851,77.835,77.847,10600000.0
2006-10-20 08:50:00,77.843,77.843,77.826,77.834,12800000.0
2006-10-20 08:52:00,77.848,77.851,77.84,77.846,11200000.0
2006-10-20 08:53:00,77.847,77.847,77.832,77.832,16000000.0
2006-10-20 08:54:00,77.835,77.843,77.827,77.827,12800000.0
2006-10-20 08:55:00,77.841,77.842,77.83,77.83,16000000.0
2006-10-20 08:56:00,77.842,77.842,77.836,77.836,11200000.0
2006-10-20 08:57:00,77.827,77.84,77.827,77.834,11600000.0
2006-10-20 08:58:00,77.835,77.837,77.831,77.832,9600000.0
2006-10-20 08:59:00,77.84,77.847,77.84,77.845,12800000.0
2006-10-20 09:00:00,77.849,77.849,77.844,77.845,17600000.0
2006-10-20 09:01:00,77.851,77.857,77.847,77.849,11200000.0
2006-10-20 09:02:00,77.851,77.857,77.841,77.856,11200000.0
2006-10-20 09:03:00,77.854,77.857,77.835,77.848,16000000.0
2006-10-20 09:04:00,77.848,77.852,77.843,77.845,11200000.0
2006-10-20 09:05:00,77.839,77.848,77.837,77.848,11200000.0
2006-10-20 09:06:00,77.849,77.853,77.84,77.853,12800000.0
2006-10-20 09:07:00,77.856,77.856,77.847,77.852,12800000.0
2006-10-20 09:08:00,77.853,77.853,77.843,77.849,12800000.0
2006-10-20 09:10:00,77.848,77.854,77.848,77.851,12800000.0
2006-10-20 09:12:00,77.848,77.849,77.844,77.846,12800000.0
2006-10-20 09:13:00,77.842,77.851,77.842,77.848,11200000.0
2006-10-20 09:14:00,77.85,77.855,77.848,77.851,11200000.0
2006-10-20 09:15:00,77.848,77.85,77.83,77.832,11200000.0
2006-10-20 09:16:00,77.823,77.83,77.822,77.823,12800000.0
2006-10-20 09:17:00,77.833,77.835,77.828,77.833,11200000.0
2006-10-20 09:18:00,77.828,77.838,77.827,77.838,14400000.0
2006-10-20 09:20:00,77.839,77.848,77.836,77.848,16000000.0
2006-10-20 09:21:00,77.854,77.854,77.844,77.844,11200000.0
2006-10-20 09:22:00,77.843,77.843,77.833,77.838,17600000.0
2006-10-20 09:23:00,77.833,77.84,77.833,77.839,12800000.0
2006-10-20 09:26:00,77.831,77.847,77.826,77.847,11200000.0
2006-10-20 09:27:00,77.846,77.857,77.846,77.857,10600000.0
2006-10-20 09:28:00,77.85,77.861,77.85,77.861,12800000.0
2006-10-20 09:29:00,77.857,77.862,77.855,77.855,11200000.0
2006-10-20 09:30:00,77.86,77.86,77.854,77.854,12200000.0
2006-10-20 09:31:00,77.854,77.855,77.849,77.849,12200000.0
2006-10-20 09:32:00,77.842,77.852,77.833,77.835,14400000.0
2006-10-20 09:33:00,77.848,77.861,77.847,77.861,12800000.0
2006-10-20 09:34:00,77.861,77.861,77.85,77.851,11200000.0
2006-10-20 09:35:00,77.852,77.855,77.846,77.852,12800000.0
2006-10-20 09:36:00,77.851,77.86,77.851,77.854,9600000.0
2006-10-20 09:37:00,77.852,77.854,77.789,77.848,16000000.0
2006-10-20 09:39:00,77.847,77.847,77.837,77.846,12800000.0
2006-10-20 09:40:00,77.845,77.849,77.828,77.842,14400000.0
2006-10-20 09:41:00,77.84,77.841,77.837,77.837,11200000.0
2006-10-20 09:42:00,77.834,77.849,77.834,77.849,16000000.0
2006-10-20 09:43:00,77.852,77.856,77.849,77.851,12800000.0
2006-10-20 09:47:00,77.84,77.842,77.834,77.842,12800000.0
2006-10-20 09:50:00,77.847,77.849,77.843,77.848,16000000.0
2006-10-20 09:51:00,77.845,77.853,77.844,77.846,16000000.0
2006-10-20 09:52:00,77.849,77.854,77.846,77.854,14400000.0
2006-10-20 09:53:00,77.853,77.866,77.853,77.862,12800000.0
2006-10-20 09:54:00,77.87,77.876,77.869,77.874,17600000.0
2006-10-20 09:55:00,77.873,77.874,77.865,77.865,11200000.0
2006-10-20 09:56:00,77.869,77.869,77.858,77.861,14400000.0
2006-10-20 10:00:00,77.872,77.875,77.863,77.874,11200000.0
2006-10-20 10:01:00,77.865,77.874,77.865,77.868,12800000.0
2006-10-20 10:05:00,77.865,77.872,77.855,77.855,14400000.0
2006-10-20 10:06:00,77.869,77.879,77.869,77.872,16000000.0
2006-10-20 10:07:00,77.866,77.875,77.86,77.875,12800000.0
2006-10-20 10:11:00,77.871,77.872,77.862,77.868,11200000.0
2006-10-20 10:12:00,77.87,77.877,77.86,77.877,12800000.0
2006-10-20 10:13:00,77.872,77.874,77.866,77.87,12800000.0
2006-10-20 10:14:00,77.868,77.874,77.868,77.868,11200000.0
2006-10-20 10:19:00,77.868,77.868,77.86,77.868,11200000.0
2006-10-20 10:21:00,77.854,77.882,77.854,77.87,16000000.0
2006-10-20 10:22:00,77.866,77.875,77.862,77.869,11200000.0
2006-10-20 10:23:00,77.875,77.878,77.866,77.871,11200000.0
2006-10-20 10:24:00,77.859,77.874,77.859,77.871,12800000.0
2006-10-20 10:25:00,77.877,77.877,77.861,77.871,11200000.0
2006-10-20 10:26:00,77.872,77.875,77.868,77.875,4800000.0
2006-10-20 10:27:00,77.867,77.877,77.867,77.877,11200000.0
2006-10-20 10:30:00,77.87,77.873,77.863,77.867,8000000.0
2006-10-20 10:31:00,77.863,77.863,77.842,77.851,12800000.0
2006-10-20 10:32:00,77.848,77.862,77.848,77.858,17600000.0
2006-10-20 10:33:00,77.849,77.853,77.848,77.848,11200000.0
2006-10-20 10:34:00,77.842,77.847,77.841,77.846,11200000.0
2006-10-20 10:35:00,77.847,77.849,77.842,77.846,11200000.0
2006-10-20 10:36:00,77.83,77.83,77.824,77.828,11200000.0
2006-10-20 10:37:00,77.819,77.823,77.731,77.814,10600000.0
2006-10-20 10:38:00,77.815,77.821,77.805,77.818,12800000.0
2006-10-20 10:39:00,77.816,77.823,77.814,77.817,11200000.0
2006-10-20 10:40:00,77.808,77.81,77.795,77.795,16000000.0
2006-10-20 10:41:00,77.797,77.808,77.797,77.807,12200000.0
2006-10-20 10:42:00,77.813,77.813,77.803,77.813,11200000.0
2006-10-20 10:43:00,77.808,77.809,77.803,77.809,11200000.0
2006-10-20 10:45:00,77.791,77.799,77.79,77.793,12800000.0
2006-10-20 10:46:00,77.791,77.794,77.781,77.782,12800000.0
2006-10-20 10:47:00,77.778,77.785,77.758,77.785,12800000.0
2006-10-20 10:48:00,77.787,77.79,77.78,77.79,12800000.0
2006-10-20 10:50:00,77.795,77.795,77.777,77.777,15400000.0
2006-10-20 10:51:00,77.782,77.787,77.781,77.783,17000000.0
2006-10-20 10:52:00,77.777,77.777,77.766,77.771,11200000.0
2006-10-20 10:53:00,77.771,77.771,77.744,77.745,11200000.0
2006-10-20 10:54:00,77.765,77.769,77.757,77.766,17600000.0
2006-10-20 10:56:00,77.77,77.776,77.767,77.767,17600000.0
2006-10-20 10:57:00,77.762,77.773,77.762,77.764,16000000.0
2006-10-20 10:58:00,77.759,77.761,77.669,77.758,12800000.0
2006-10-20 10:59:00,77.76,77.763,77.756,77.756,11200000.0
2006-10-20 11:00:00,77.762,77.762,77.75,77.752,12800000.0
2006-10-20 11:01:00,77.752,77.752,77.746,77.75,12800000.0
2006-10-20 11:02:00,77.747,77.747,77.733,77.733,16000000.0
2006-10-20 11:03:00,77.73,77.734,77.72,77.726,12800000.0
2006-10-20 11:04:00,77.734,77.737,77.729,77.736,14400000.0
2006-10-20 11:05:00,77.735,77.75,77.732,77.75,17600000.0
2006-10-20 11:06:00,77.763,77.788,77.762,77.788,17600000.0
2006-10-20 11:07:00,77.79,77.791,77.773,77.785,17600000.0
2006-10-20 11:08:00,77.728,77.792,77.728,77.779,10600000.0
2006-10-20 11:09:00,77.788,77.797,77.784,77.791,17600000.0
2006-10-20 11:11:00,77.788,77.796,77.783,77.796,11200000.0
2006-10-20 11:12:00,77.792,77.803,77.789,77.789,17000000.0
2006-10-20 11:13:00,77.798,77.798,77.777,77.792,14400000.0
2006-10-20 11:14:00,77.791,77.792,77.784,77.789,11200000.0
2006-10-20 11:15:00,77.779,77.786,77.775,77.786,10600000.0
2006-10-20 11:16:00,77.789,77.796,77.789,77.796,12800000.0
2006-10-20 11:17:00,77.785,77.795,77.779,77.795,11200000.0
2006-10-20 11:19:00,77.787,77.787,77.779,77.782,17000000.0
2006-10-20 11:21:00,77.786,77.794,77.783,77.794,14400000.0
2006-10-20 11:22:00,77.8,77.801,77.783,77.793,12800000.0
2006-10-20 11:23:00,77.794,77.794,77.782,77.783,11200000.0
2006-10-20 11:24:00,77.792,77.796,77.783,77.795,12800000.0
2006-10-20 11:27:00,77.788,77.791,77.774,77.783,11200000.0
2006-10-20 11:28:00,77.783,77.789,77.783,77.789,14400000.0
2006-10-20 11:30:00,77.789,77.796,77.786,77.795,14400000.0
2006-10-20 11:31:00,77.802,77.804,77.798,77.802,11200000.0
2006-10-20 11:37:00,77.801,77.801,77.79,77.79,11200000.0
2006-10-20 11:38:00,77.799,77.809,77.799,77.807,11200000.0
2006-10-20 11:39:00,77.807,77.807,77.789,77.793,11200000.0
2006-10-20 11:40:00,77.784,77.789,77.78,77.788,11200000.0
2006-10-20 11:41:00,77.782,77.782,77.774,77.778,16000000.0
2006-10-20 11:42:00,77.775,77.779,77.763,77.771,17600000.0
2006-10-20 11:46:00,77.779,77.784,77.772,77.784,11200000.0
2006-10-20 11:47:00,77.775,77.782,77.76,77.782,17600000.0
2006-10-20 11:48:00,77.785,77.785,77.764,77.783,11200000.0
2006-10-20 11:49:00,77.78,77.797,77.78,77.793,12800000.0
2006-10-20 11:50:00,77.797,77.797,77.787,77.796,12800000.0
2006-10-20 11:52:00,77.8,77.803,77.796,77.802,11200000.0
2006-10-20 11:53:00,77.805,77.814,77.794,77.814,16000000.0
2006-10-20 11:55:00,77.811,77.816,77.75,77.812,11200000.0
2006-10-20 11:56:00,77.816,77.827,77.816,77.825,12800000.0
2006-10-20 11:57:00,77.835,77.848,77.832,77.847,12800000.0
2006-10-20 11:58:00,77.86,77.861,77.857,77.857,11200000.0
2006-10-20 11:59:00,77.861,77.861,77.849,77.849,11200000.0
2006-10-20 12:00:00,77.864,77.868,77.861,77.861,11200000.0
2006-10-20 12:01:00,77.858,77.86,77.851,77.851,11200000.0
2006-10-20 12:02:00,77.842,77.848,77.835,77.835,14400000.0
2006-10-20 12:03:00,77.831,77.835,77.824,77.828,11200000.0
2006-10-20 12:04:00,77.839,77.843,77.83,77.839,17600000.0
2006-10-20 12:07:00,77.832,77.835,77.824,77.835,11200000.0
2006-10-20 12:08:00,77.835,77.838,77.827,77.831,11200000.0
2006-10-20 12:09:00,77.828,77.828,77.819,77.822,14400000.0
2006-10-20 12:11:00,77.819,77.819,77.801,77.801,12800000.0
2006-10-20 12:12:00,77.797,77.804,77.796,77.804,11200000.0
2006-10-20 12:13:00,77.803,77.803,77.792,77.799,11200000.0
2006-10-20 12:14:00,77.805,77.805,77.789,77.795,12800000.0
2006-10-20 12:16:00,77.781,77.801,77.781,77.801,12800000.0
2006-10-20 12:17:00,77.807,77.81,77.746,77.808,17600000.0
2006-10-20 12:19:00,77.813,77.823,77.803,77.822,12800000.0
2006-10-20 12:21:00,77.81,77.817,77.807,77.817,11200000.0
2006-10-20 12:23:00,77.814,77.816,77.807,77.813,14400000.0
2006-10-20 12:24:00,77.807,77.807,77.797,77.8,12800000.0
2006-10-20 12:26:00,77.799,77.802,77.796,77.797,11200000.0
2006-10-20 12:27:00,77.796,77.801,77.795,77.801,11200000.0
2006-10-20 12:28:00,77.798,77.803,77.788,77.802,12800000.0
2006-10-20 12:29:00,77.8,77.805,77.794,77.8,17600000.0
2006-10-20 12:32:00,77.788,77.796,77.782,77.784,12800000.0
2006-10-20 12:33:00,77.793,77.798,77.787,77.798,14400000.0
2006-10-20 12:34:00,77.797,77.803,77.793,77.793,12800000.0
2006-10-20 12:35:00,77.793,77.798,77.788,77.79,11200000.0
2006-10-20 12:36:00,77.785,77.795,77.784,77.795,11200000.0
2006-10-20 12:38:00,77.801,77.801,77.69,77.783,17600000.0
2006-10-20 12:39:00,77.777,77.788,77.776,77.788,16000000.0
2006-10-20 12:40:00,77.786,77.788,77.766,77.782,16000000.0
2006-10-20 12:41:00,77.782,77.789,77.779,77.779,12800000.0
2006-10-20 12:43:00,77.785,77.791,77.781,77.791,12800000.0
2006-10-20 12:44:00,77.786,77.801,77.782,77.801,17600000.0
2006-10-20 12:45:00,77.814,77.828,77.811,77.828,16000000.0
2006-10-20 12:46:00,77.838,77.838,77.83,77.836,12800000.0
2006-10-20 12:47:00,77.827,77.827,77.81,77.823,12800000.0
2006-10-20 12:48:00,77.826,77.826,77.816,77.823,12800000.0
2006-10-20 12:49:00,77.817,77.817,77.806,77.811,16000000.0
2006-10-20 12:51:00,77.803,77.803,77.793,77.793,11200000.0
2006-10-20 12:52:00,77.803,77.809,77.798,77.809,11200000.0
2006-10-20 12:53:00,77.804,77.813,77.803,77.807,11200000.0
2006-10-20 12:54:00,77.811,77.811,77.801,77.804,12800000.0
2006-10-20 12:55:00,77.807,77.808,77.801,77.801,16000000.0
2006-10-20 12:56:00,77.811,77.816,77.81,77.812,11200000.0
2006-10-20 12:57:00,77.81,77.823,77.81,77.82,11200000.0
2006-10-20 13:00:00,77.825,77.833,77.822,77.829,12800000.0
2006-10-20 13:01:00,77.821,77.821,77.815,77.82,14400000.0
2006-10-20 13:02:00,77.817,77.817,77.808,77.813,12800000.0
2006-10-20 13:04:00,77.804,77.807,77.803,77.803,11200000.0
2006-10-20 13:05:00,77.798,77.803,77.794,77.802,12800000.0
2006-10-20 13:08:00,77.803,77.807,77.803,77.806,17600000.0
2006-10-20 13:09:00,77.813,77.819,77.807,77.819,12800000.0
2006-10-20 13:11:00,77.812,77.816,77.81,77.813,11200000.0
2006-10-20 13:12:00,77.816,77.819,77.81,77.81,13200000.0
2006-10-20 13:13:00,77.808,77.811,77.802,77.804,17600000.0
2006-10-20 13:14:00,77.808,77.813,77.798,77.798,12800000.0
2006-10-20 13:15:00,77.812,77.817,77.808,77.817,12800000.0
2006-10-20 13:16:00,77.81,77.821,77.81,77.816,17600000.0
2006-10-20 13:17:00,77.81,77.819,77.81,77.815,12800000.0
2006-10-20 13:20:00,77.813,77.818,77.809,77.81,9600000.0
2006-10-20 13:22:00,77.812,77.815,77.809,77.809,14400000.0
2006-10-20 13:23:00,77.806,77.806,77.794,77.794,12800000.0
2006-10-20 13:25:00,77.791,77.795,77.783,77.783,17600000.0
2006-10-20 13:27:00,77.786,77.789,77.78,77.787,12800000.0
2006-10-20 13:28:00,77.789,77.79,77.699,77.789,15400000.0
2006-10-20 13:29:00,77.785,77.792,77.783,77.783,11200000.0
2006-10-20 13:30:00,77.786,77.791,77.785,77.787,12800000.0
2006-10-20 13:31:00,77.784,77.793,77.784,77.793,11200000.0
2006-10-20 13:33:00,77.793,77.795,77.788,77.788,19600000.0
2006-10-20 13:34:00,77.795,77.798,77.79,77.792,14400000.0
2006-10-20 13:35:00,77.79,77.79,77.783,77.783,36800000.0
2006-10-20 13:36:00,77.783,77.787,77.783,77.787,17600000.0
2006-10-20 13:37:00,77.789,77.794,77.789,77.794,14400000.0
2006-10-20 13:39:00,77.789,77.789,77.783,77.787,14400000.0
2006-10-20 13:40:00,77.785,77.797,77.785,77.795,40400000.0
2006-10-20 13:41:00,77.804,77.809,77.802,77.805,16000000.0
2006-10-20 13:42:00,77.801,77.803,77.79,77.79,11200000.0
2006-10-20 13:45:00,77.778,77.788,77.775,77.778,20800000.0
2006-10-20 13:46:00,77.786,77.794,77.784,77.791,24000000.0
2006-10-20 13:47:00,77.783,77.789,77.783,77.788,12800000.0
2006-10-20 13:48:00,77.787,77.791,77.78,77.787,12800000.0
2006-10-20 13:49:00,77.793,77.797,77.793,77.797,17600000.0
2006-10-20 13:50:00,77.8,77.808,77.79,77.79,11200000.0
2006-10-20 13:51:00,77.807,77.826,77.807,77.826,23400000.0
2006-10-20 13:53:00,77.818,77.828,77.818,77.828,17600000.0
2006-10-20 13:54:00,77.83,77.832,77.825,77.83,25600000.0
2006-10-20 13:55:00,77.829,77.838,77.827,77.833,14400000.0
2006-10-20 13:56:00,77.836,77.844,77.836,77.838,14400000.0
2006-10-20 13:58:00,77.851,77.856,77.849,77.849,14400000.0
2006-10-20 13:59:00,77.851,77.858,77.85,77.853,32000000.0
2006-10-20 14:00:00,77.849,77.86,77.849,77.858,48000000.0
2006-10-20 14:03:00,77.866,77.869,77.866,77.866,14400000.0
2006-10-20 14:04:00,77.867,77.869,77.861,77.861,11200000.0
2006-10-20 14:09:00,77.862,77.862,77.853,77.859,33600000.0
2006-10-20 14:10:00,77.851,77.854,77.845,77.845,33600000.0
2006-10-20 14:13:00,77.844,77.844,77.835,77.839,14400000.0
2006-10-20 14:14:00,77.836,77.836,77.83,77.831,12800000.0
2006-10-20 14:15:00,77.829,77.829,77.818,77.821,28800000.0
2006-10-20 14:17:00,77.818,77.83,77.818,77.826,12200000.0
2006-10-20 14:18:00,77.831,77.836,77.831,77.836,16000000.0
2006-10-20 14:21:00,77.84,77.85,77.838,77.85,28800000.0
2006-10-20 14:23:00,77.841,77.849,77.839,77.849,48000000.0
2006-10-20 14:26:00,77.832,77.832,77.823,77.823,12800000.0
2006-10-20 14:28:00,77.818,77.835,77.818,77.835,11200000.0
2006-10-20 14:30:00,77.842,77.848,77.839,77.846,22400000.0
2006-10-20 14:31:00,77.844,77.848,77.842,77.846,20800000.0
2006-10-20 14:32:00,77.844,77.848,77.838,77.848,8000000.0
2006-10-20 14:33:00,77.846,77.852,77.845,77.848,24000000.0
2006-10-20 14:34:00,77.851,77.856,77.846,77.856,12800000.0
2006-10-20 14:35:00,77.859,77.859,77.851,77.857,14400000.0
2006-10-20 14:36:00,77.86,77.86,77.852,77.852,11200000.0
2006-10-20 14:37:00,77.854,77.854,77.847,77.848,11200000.0
2006-10-20 14:38:00,77.848,77.859,77.847,77.853,56000000.0
2006-10-20 14:39:00,77.853,77.853,77.839,77.847,12800000.0
2006-10-20 14:41:00,77.849,77.851,77.841,77.841,56000000.0
2006-10-20 14:42:00,77.84,77.844,77.834,77.837,12800000.0
2006-10-20 14:43:00,77.837,77.841,77.836,77.838,25600000.0
2006-10-20 14:45:00,77.852,77.857,77.847,77.857,11200000.0
2006-10-20 14:46:00,77.85,77.855,77.85,77.851,11200000.0
2006-10-20 14:49:00,77.852,77.855,77.846,77.855,32000000.0
2006-10-20 14:50:00,77.854,77.854,77.846,77.846,28800000.0
2006-10-20 14:51:00,77.843,77.85,77.843,77.85,32000000.0
2006-10-20 14:54:00,77.848,77.855,77.848,77.854,12800000.0
2006-10-20 14:55:00,77.851,77.855,77.848,77.851,16400000.0
2006-10-20 14:56:00,77.842,77.847,77.834,77.834,12800000.0
2006-10-20 14:57:00,77.834,77.835,77.826,77.826,12800000.0
2006-10-20 14:58:00,77.83,77.83,77.819,77.825,17600000.0
2006-10-20 14:59:00,77.82,77.822,77.815,77.818,16000000.0
2006-10-20 15:00:00,77.815,77.815,77.808,77.811,14400000.0
2006-10-20 15:01:00,77.807,77.815,77.803,77.803,12800000.0
2006-10-20 15:02:00,77.806,77.807,77.794,77.8,27200000.0
2006-10-20 15:03:00,77.805,77.812,77.805,77.808,12800000.0
2006-10-20 15:04:00,77.802,77.804,77.799,77.8,11200000.0
2006-10-20 15:05:00,77.792,77.792,77.782,77.788,11200000.0
2006-10-20 15:07:00,77.789,77.789,77.778,77.779,25600000.0
2006-10-20 15:09:00,77.776,77.788,77.775,77.775,15400000.0
2006-10-20 15:10:00,77.782,77.782,77.772,77.78,12800000.0
2006-10-20 15:12:00,77.784,77.791,77.782,77.791,12800000.0
2006-10-20 15:14:00,77.784,77.787,77.782,77.782,35200000.0
2006-10-20 15:15:00,77.78,77.78,77.775,77.779,22400000.0
2006-10-20 15:16:00,77.778,77.786,77.776,77.786,36800000.0
2006-10-20 15:17:00,77.78,77.781,77.772,77.772,21800000.0
2006-10-20 15:18:00,77.784,77.787,77.782,77.787,22400000.0
2006-10-20 15:19:00,77.788,77.796,77.788,77.789,16000000.0
2006-10-20 15:20:00,77.789,77.795,77.788,77.789,24000000.0
2006-10-20 15:21:00,77.792,77.798,77.788,77.798,14400000.0
2006-10-20 15:22:00,77.792,77.797,77.788,77.792,12800000.0
2006-10-20 15:23:00,77.798,77.803,77.796,77.802,48000000.0
2006-10-20 15:24:00,77.807,77.807,77.8,77.802,25600000.0
2006-10-20 15:25:00,77.797,77.801,77.793,77.794,26600000.0
2006-10-20 15:26:00,77.801,77.801,77.792,77.792,39400000.0
2006-10-20 15:28:00,77.795,77.802,77.794,77.798,69800000.0
2006-10-20 15:31:00,77.794,77.801,77.794,77.797,60600000.0
2006-10-20 15:32:00,77.799,77.805,77.796,77.805,30400000.0
2006-10-20 15:33:00,77.803,77.803,77.798,77.801,29200000.0
2006-10-20 15:34:00,77.8,77.803,77.792,77.792,22400000.0
2006-10-20 15:36:00,77.799,77.806,77.798,77.804,32000000.0
2006-10-20 15:38:00,77.799,77.804,77.797,77.797,59200000.0
2006-10-20 15:40:00,77.808,77.816,77.805,77.816,35200000.0
2006-10-20 15:41:00,77.819,77.823,77.813,77.823,25600000.0
2006-10-20 15:42:00,77.825,77.836,77.825,77.835,44000000.0
2006-10-20 15:43:00,77.842,77.853,77.842,77.849,27200000.0
2006-10-20 15:45:00,77.841,77.858,77.837,77.858,16000000.0
2006-10-20 15:46:00,77.864,77.864,77.856,77.863,14400000.0
2006-10-20 15:48:00,77.88,77.886,77.877,77.879,27000000.0
2006-10-20 15:49:00,77.874,77.878,77.861,77.868,11200000.0
2006-10-20 15:50:00,77.871,77.877,77.866,77.877,11200000.0
2006-10-20 15:51:00,77.884,77.893,77.884,77.887,12800000.0
2006-10-20 15:52:00,77.886,77.886,77.87,77.87,20800000.0
2006-10-20 15:53:00,77.876,77.881,77.875,77.877,24000000.0
2006-10-20 15:56:00,77.876,77.877,77.869,77.876,51200000.0
2006-10-20 15:57:00,77.867,77.877,77.867,77.875,12800000.0
2006-10-20 15:58:00,77.889,77.889,77.879,77.885,19200000.0
2006-10-20 15:59:00,77.887,77.887,77.873,77.873,36800000.0
2006-10-20 16:00:00,77.864,77.881,77.864,77.881,51200000.0
2006-10-20 16:01:00,77.891,77.922,77.891,77.922,41600000.0
2006-10-20 16:02:00,77.921,77.944,77.921,77.939,11200000.0
2006-10-20 16:03:00,77.961,78.006,77.961,78.006,63400000.0
2006-10-20 16:04:00,78.014,78.015,78.008,78.009,44200000.0
2006-10-20 16:05:00,78.008,78.009,78.0,78.008,48400000.0
2006-10-20 16:06:00,78.016,78.021,78.013,78.013,35200000.0
2006-10-20 16:08:00,78.005,78.011,78.002,78.008,44800000.0
2006-10-20 16:09:00,78.001,78.001,77.994,77.995,44800000.0
2006-10-20 16:10:00,77.994,77.994,77.988,77.991,41600000.0
2006-10-20 16:11:00,78.0,78.006,77.999,78.004,14400000.0
2006-10-20 16:12:00,78.019,78.038,78.019,78.029,56000000.0
2006-10-20 16:13:00,78.034,78.042,78.031,78.042,11200000.0
2006-10-20 16:14:00,78.031,78.032,78.018,78.018,49600000.0
2006-10-20 16:15:00,78.023,78.034,78.022,78.034,59000000.0
2006-10-20 16:16:00,78.041,78.062,78.041,78.062,17600000.0
2006-10-20 16:18:00,78.062,78.068,78.06,78.064,11200000.0
2006-10-20 16:19:00,78.069,78.079,78.069,78.079,22400000.0
2006-10-20 16:20:00,78.073,78.073,78.06,78.06,11200000.0
2006-10-20 16:21:00,78.058,78.063,78.056,78.056,27200000.0
2006-10-20 16:22:00,78.057,78.06,78.052,78.056,42000000.0
2006-10-20 16:23:00,78.051,78.051,78.037,78.039,43200000.0
2006-10-20 16:24:00,78.046,78.055,78.041,78.044,17600000.0
2006-10-20 16:25:00,78.049,78.056,78.048,78.056,33600000.0
2006-10-20 16:26:00,78.06,78.061,78.056,78.056,17600000.0
2006-10-20 16:27:00,78.057,78.064,78.055,78.055,35200000.0
2006-10-20 16:28:00,78.05,78.059,78.048,78.05,27200000.0
2006-10-20 16:30:00,78.045,78.045,78.026,78.026,11200000.0
2006-10-20 16:32:00,78.051,78.061,78.05,78.061,12800000.0
2006-10-20 16:33:00,78.064,78.07,78.058,78.067,27200000.0
2006-10-20 16:34:00,78.07,78.074,78.061,78.066,34600000.0
2006-10-20 16:35:00,78.066,78.067,78.058,78.061,52800000.0
2006-10-20 16:36:00,78.063,78.074,78.06,78.074,51200000.0
2006-10-20 16:37:00,78.073,78.095,78.073,78.095,41600000.0
2006-10-20 16:38:00,78.099,78.102,78.092,78.095,40000000.0
2006-10-20 16:39:00,78.096,78.103,78.095,78.099,35200000.0
2006-10-20 16:40:00,78.098,78.104,78.09,78.098,55400000.0
2006-10-20 16:41:00,78.088,78.089,78.075,78.086,73000000.0
2006-10-20 16:42:00,78.089,78.096,78.087,78.087,53800000.0
2006-10-20 16:43:00,78.088,78.088,78.077,78.077,17600000.0
2006-10-20 16:44:00,78.079,78.079,78.068,78.078,11200000.0
2006-10-20 16:45:00,78.075,78.085,78.075,78.085,57600000.0
2006-10-20 16:46:00,78.085,78.088,78.077,78.077,11600000.0
2006-10-20 16:47:00,78.08,78.082,78.067,78.075,70400000.0
2006-10-20 16:48:00,78.066,78.084,78.066,78.084,52800000.0
2006-10-20 16:49:00,78.078,78.085,78.077,78.085,36800000.0
2006-10-20 16:50:00,78.089,78.099,78.086,78.098,74600000.0
2006-10-20 16:51:00,78.093,78.104,78.093,78.101,32000000.0
2006-10-20 16:52:00,78.098,78.111,78.098,78.111,46400000.0
2006-10-20 16:53:00,78.114,78.121,78.114,78.119,29800000.0
2006-10-20 16:54:00,78.125,78.139,78.124,78.139,11200000.0
2006-10-20 16:55:00,78.133,78.137,78.128,78.13,27200000.0
2006-10-20 16:56:00,78.129,78.14,78.129,78.136,36200000.0
2006-10-20 16:57:00,78.13,78.135,78.123,78.123,18600000.0
2006-10-20 16:58:00,78.127,78.127,78.112,78.124,12800000.0
2006-10-20 16:59:00,78.125,78.133,78.121,78.121,51600000.0
2006-10-20 17:00:00,78.126,78.129,78.12,78.12,49600000.0
2006-10-20 17:01:00,78.119,78.119,78.108,78.11,40000000.0
2006-10-20 17:02:00,78.104,78.104,78.094,78.096,33600000.0
2006-10-20 17:03:00,78.102,78.111,78.095,78.098,45200000.0
2006-10-20 17:04:00,78.096,78.099,78.087,78.098,41600000.0
2006-10-20 17:06:00,78.098,78.103,78.094,78.094,59200000.0
2006-10-20 17:07:00,78.109,78.117,78.107,78.116,35200000.0
2006-10-20 17:08:00,78.109,78.112,78.104,78.104,68200000.0
2006-10-20 17:11:00,78.113,78.124,78.113,78.124,38400000.0
2006-10-20 17:12:00,78.12,78.125,78.116,78.122,25600000.0
2006-10-20 17:14:00,78.114,78.119,78.114,78.119,22400000.0
2006-10-20 17:15:00,78.119,78.119,78.103,78.107,19200000.0
2006-10-20 17:16:00,78.112,78.121,78.111,78.116,17600000.0
2006-10-20 17:17:00,78.122,78.129,78.12,78.124,37800000.0
2006-10-20 17:18:00,78.124,78.13,78.121,78.125,57600000.0
2006-10-20 17:20:00,78.118,78.119,78.115,78.116,16000000.0
2006-10-20 17:21:00,78.118,78.12,78.11,78.114,28200000.0
2006-10-20 17:22:00,78.11,78.11,78.103,78.103,19200000.0
2006-10-20 17:23:00,78.1,78.104,78.095,78.098,11200000.0
2006-10-20 17:24:00,78.102,78.105,78.092,78.103,12800000.0
2006-10-20 17:25:00,78.116,78.129,78.116,78.119,17600000.0
2006-10-20 17:26:00,78.108,78.112,78.105,78.112,12200000.0
2006-10-20 17:27:00,78.107,78.115,78.106,78.108,45800000.0
2006-10-20 17:29:00,78.104,78.104,78.094,78.095,27200000.0
2006-10-20 17:30:00,78.087,78.096,78.087,78.094,17600000.0
2006-10-20 17:31:00,78.091,78.093,78.082,78.085,88000000.0
2006-10-20 17:32:00,78.086,78.086,78.069,78.069,52800000.0
2006-10-20 17:33:00,78.07,78.091,78.07,78.091,36800000.0
2006-10-20 17:34:00,78.095,78.099,78.086,78.086,64000000.0
2006-10-20 17:35:00,78.086,78.086,78.077,78.083,42600000.0
2006-10-20 17:36:00,78.078,78.084,78.077,78.077,33600000.0
2006-10-20 17:37:00,78.086,78.092,78.085,78.085,16000000.0
2006-10-20 17:38:00,78.081,78.089,78.081,78.081,35200000.0
2006-10-20 17:41:00,78.077,78.082,78.073,78.073,12800000.0
2006-10-20 17:43:00,78.081,78.088,78.077,78.087,17600000.0
2006-10-20 17:44:00,78.088,78.088,78.079,78.081,30400000.0
2006-10-20 17:46:00,78.086,78.086,78.075,78.075,41600000.0
2006-10-20 17:47:00,78.08,78.08,78.073,78.075,57600000.0
2006-10-20 17:48:00,78.076,78.08,78.073,78.079,57600000.0
2006-10-20 17:49:00,78.077,78.077,78.066,78.069,46400000.0
2006-10-20 17:52:00,78.072,78.078,78.072,78.075,43200000.0
2006-10-20 17:53:00,78.084,78.096,78.083,78.096,33600000.0
2006-10-20 17:54:00,78.101,78.106,78.096,78.102,38400000.0
2006-10-20 17:55:00,78.102,78.106,78.101,78.106,40000000.0
2006-10-20 17:58:00,78.105,78.105,78.097,78.098,17600000.0
2006-10-20 17:59:00,78.099,78.101,78.089,78.099,62400000.0
2006-10-20 18:01:00,78.107,78.107,78.1,78.102,32000000.0
2006-10-20 18:02:00,78.1,78.1,78.094,78.095,24000000.0
2006-10-20 18:11:00,78.091,78.092,78.082,78.089,12800000.0
2006-10-20 18:13:00,78.092,78.1,78.09,78.099,27200000.0
2006-10-20 18:14:00,78.101,78.101,78.091,78.091,19200000.0
2006-10-20 18:16:00,78.091,78.097,78.084,78.092,56400000.0
2006-10-20 18:17:00,78.091,78.095,78.086,78.09,43200000.0
2006-10-20 18:18:00,78.087,78.097,78.087,78.093,30400000.0
2006-10-20 18:19:00,78.092,78.092,78.083,78.083,46400000.0
2006-10-20 18:21:00,78.083,78.084,78.073,78.075,12800000.0
2006-10-20 18:22:00,78.079,78.082,78.07,78.071,33600000.0
2006-10-20 18:25:00,78.072,78.072,78.058,78.068,32400000.0
2006-10-20 18:29:00,78.068,78.068,78.063,78.065,25000000.0
2006-10-20 18:30:00,78.062,78.065,78.05,78.05,36800000.0
2006-10-20 18:31:00,78.056,78.061,78.049,78.061,11200000.0
2006-10-20 18:32:00,78.063,78.068,78.06,78.065,70400000.0
2006-10-20 18:34:00,78.066,78.071,78.064,78.071,19200000.0
2006-10-20 18:35:00,78.065,78.07,78.049,78.053,43200000.0
2006-10-20 18:36:00,78.051,78.051,78.048,78.048,3200000.0
2006-10-20 18:37:00,78.04,78.052,78.039,78.052,36200000.0
2006-10-20 18:38:00,78.046,78.056,78.044,78.048,50400000.0
2006-10-20 18:39:00,78.046,78.046,78.038,78.044,76800000.0
2006-10-20 18:40:00,78.042,78.046,78.036,78.04,66000000.0
2006-10-20 18:42:00,78.046,78.046,78.035,78.043,78400000.0
2006-10-20 18:43:00,78.046,78.051,78.045,78.046,49000000.0
2006-10-20 18:44:00,78.05,78.052,78.046,78.046,30400000.0
2006-10-20 18:47:00,78.033,78.039,78.031,78.031,13800000.0
2006-10-20 18:49:00,78.032,78.032,78.017,78.021,24000000.0
2006-10-20 18:50:00,78.025,78.025,78.012,78.012,46800000.0
2006-10-20 18:51:00,78.015,78.021,78.01,78.021,12800000.0
2006-10-20 18:52:00,78.016,78.022,78.012,78.012,19200000.0
2006-10-20 18:53:00,78.022,78.032,78.021,78.029,30400000.0
2006-10-20 18:54:00,78.033,78.033,78.028,78.028,19200000.0
2006-10-20 18:55:00,78.022,78.024,78.013,78.024,22400000.0
2006-10-20 18:56:00,78.031,78.038,78.027,78.038,16000000.0
2006-10-20 18:57:00,78.045,78.051,78.045,78.048,19200000.0
2006-10-20 18:59:00,78.053,78.055,78.049,78.054,31400000.0
2006-10-20 19:00:00,78.053,78.057,78.051,78.057,14400000.0
2006-10-20 19:01:00,78.063,78.07,78.063,78.069,11200000.0
2006-10-20 19:02:00,78.069,78.077,78.069,78.069,43200000.0
2006-10-20 19:04:00,78.076,78.082,78.071,78.08,14400000.0
2006-10-20 19:06:00,78.083,78.089,78.077,78.089,55400000.0
2006-10-20 19:08:00,78.085,78.085,78.079,78.079,22400000.0
2006-10-20 19:09:00,78.077,78.086,78.076,78.076,12800000.0
2006-10-20 19:13:00,78.073,78.083,78.067,78.082,15400000.0
2006-10-20 19:15:00,78.086,78.086,78.068,78.07,16000000.0
2006-10-20 19:16:00,78.079,78.079,78.057,78.066,12800000.0
2006-10-20 19:17:00,78.077,78.077,78.072,78.073,14400000.0
2006-10-20 19:26:00,78.071,78.074,78.067,78.07,41600000.0
2006-10-20 19:27:00,78.059,78.059,78.051,78.055,14400000.0
2006-10-20 19:29:00,78.055,78.056,78.047,78.047,12800000.0
2006-10-20 19:32:00,78.061,78.071,78.059,78.059,11200000.0
2006-10-20 19:34:00,78.067,78.076,78.065,78.067,12800000.0
2006-10-20 19:37:00,78.057,78.067,78.057,78.065,11200000.0
2006-10-20 19:38:00,78.066,78.07,78.066,78.07,11200000.0
2006-10-20 19:40:00,78.061,78.077,78.061,78.076,11200000.0
2006-10-20 19:41:00,78.071,78.073,78.065,78.073,11200000.0
2006-10-20 19:43:00,78.075,78.081,78.073,78.079,11200000.0
2006-10-20 19:44:00,78.081,78.087,78.073,78.083,11200000.0
2006-10-20 19:50:00,78.078,78.084,78.078,78.084,12800000.0
2006-10-20 19:54:00,78.082,78.084,78.075,78.075,12800000.0
2006-10-20 19:55:00,78.078,78.079,78.073,78.079,11200000.0
2006-10-20 19:57:00,78.085,78.087,78.081,78.087,12800000.0
2006-10-20 20:00:00,78.085,78.087,78.079,78.087,17600000.0
2006-10-20 20:02:00,78.082,78.085,78.077,78.085,17600000.0
2006-10-20 20:03:00,78.091,78.093,78.085,78.089,16000000.0
2006-10-20 20:04:00,78.079,78.088,78.078,78.088,30400000.0
2006-10-20 20:05:00,78.091,78.096,78.084,78.095,12800000.0
2006-10-20 20:06:00,78.097,78.109,78.097,78.109,11200000.0
2006-10-20 20:08:00,78.106,78.113,78.097,78.097,38400000.0
2006-10-20 20:09:00,78.106,78.11,78.101,78.102,11200000.0
2006-10-20 20:10:00,78.086,78.11,78.086,78.11,14400000.0
2006-10-20 20:11:00,78.126,78.133,78.124,78.128,11200000.0
2006-10-20 20:12:00,78.131,78.135,78.127,78.127,11200000.0
2006-10-20 20:14:00,78.123,78.129,78.061,78.129,14400000.0
2006-10-20 20:16:00,78.131,78.131,78.122,78.125,28800000.0
2006-10-20 20:17:00,78.115,78.115,78.091,78.095,33600000.0
2006-10-20 20:18:00,78.099,78.099,78.09,78.095,11200000.0
2006-10-20 20:20:00,78.087,78.093,78.083,78.091,19200000.0
2006-10-20 20:21:00,78.103,78.107,78.098,78.104,12800000.0
2006-10-20 20:22:00,78.099,78.103,78.094,78.098,13800000.0
2006-10-20 20:23:00,78.101,78.103,78.089,78.089,12800000.0
2006-10-20 20:28:00,78.098,78.099,78.084,78.099,11200000.0
2006-10-20 20:30:00,78.093,78.1,78.089,78.092,27200000.0
2006-10-20 20:32:00,78.091,78.091,78.088,78.088,3200000.0
2006-10-20 20:33:00,78.091,78.093,78.08,78.093,12800000.0
2006-10-20 20:34:00,78.092,78.092,78.077,78.077,11200000.0
2006-10-20 20:35:00,78.07,78.071,78.06,78.06,11200000.0
2006-10-20 20:39:00,78.064,78.067,78.059,78.067,11200000.0
2006-10-20 20:40:00,78.068,78.068,78.053,78.064,11200000.0
2006-10-20 20:41:00,78.078,78.081,78.075,78.075,14400000.0
2006-10-20 20:42:00,78.073,78.077,78.071,78.075,11200000.0
2006-10-20 20:48:00,78.076,78.079,78.074,78.076,17600000.0
2006-10-20 20:49:00,78.07,78.07,78.059,78.059,8000000.0
2006-10-20 20:50:00,78.067,78.074,78.059,78.074,14400000.0
2006-10-20 20:53:00,78.07,78.07,78.06,78.06,15400000.0
2006-10-20 20:56:00,78.06,78.06,78.051,78.052,8000000.0
2006-10-20 20:57:00,78.042,78.054,78.042,78.054,12800000.0
2006-10-20 20:59:00,78.051,78.051,78.041,78.041,11200000.0
2006-10-20 21:00:00,78.044,78.048,78.04,78.045,17600000.0
2006-10-20 21:01:00,78.04,78.047,78.035,78.042,11200000.0
2006-10-20 21:02:00,78.05,78.056,78.049,78.05,16000000.0
2006-10-20 21:03:00,78.052,78.06,78.052,78.06,11200000.0
2006-10-20 21:04:00,78.063,78.067,78.057,78.067,15400000.0
2006-10-20 21:05:00,78.06,78.067,78.045,78.067,12800000.0
2006-10-20 21:06:00,78.055,78.061,78.049,78.049,12800000.0
2006-10-20 21:07:00,78.059,78.059,78.045,78.056,14400000.0
2006-10-20 21:08:00,78.06,78.06,78.052,78.057,16000000.0
2006-10-20 21:09:00,78.028,78.047,78.028,78.047,8000000.0
2006-10-20 21:10:00,78.053,78.057,78.048,78.048,8000000.0
2006-10-20 21:11:00,78.052,78.06,78.04,78.052,12800000.0
2006-10-20 21:13:00,78.058,78.068,78.048,78.064,16000000.0
2006-10-20 21:14:00,78.067,78.067,78.053,78.063,12800000.0
2006-10-20 21:17:00,78.062,78.065,78.058,78.063,12800000.0
2006-10-20 21:22:00,78.061,78.061,78.047,78.055,12800000.0
2006-10-20 21:23:00,78.047,78.058,78.047,78.058,11200000.0
2006-10-20 21:29:00,78.055,78.062,78.051,78.057,11200000.0
2006-10-20 21:30:00,78.058,78.064,78.057,78.064,12800000.0
2006-10-20 21:32:00,78.063,78.064,78.058,78.064,14400000.0
2006-10-20 21:33:00,78.055,78.07,78.055,78.07,11200000.0
2006-10-20 21:35:00,78.071,78.071,78.062,78.062,12800000.0
2006-10-20 21:38:00,78.063,78.067,77.975,77.975,12800000.0
2006-10-20 21:40:00,78.066,78.073,78.063,78.073,11200000.0
2006-10-20 21:41:00,78.071,78.072,78.06,78.06,12800000.0
2006-10-20 21:42:00,78.073,78.073,78.048,78.065,14400000.0
2006-10-20 21:44:00,78.068,78.073,78.062,78.073,12800000.0
2006-10-20 21:46:00,78.074,78.074,78.061,78.067,14400000.0
2006-10-20 21:47:00,78.063,78.072,78.061,78.072,10600000.0
2006-10-20 21:56:00,78.071,78.071,78.062,78.062,12800000.0
2006-10-20 21:57:00,78.068,78.079,78.068,78.076,17600000.0
2006-10-20 22:04:00,78.065,78.072,78.064,78.072,16000000.0
2006-10-20 22:06:00,78.072,78.072,78.065,78.065,6400000.0
2006-10-20 22:08:00,78.062,78.072,78.052,78.072,16000000.0
2006-10-20 22:10:00,78.071,78.073,78.067,78.07,12800000.0
2006-10-20 22:14:00,78.069,78.073,78.061,78.07,12800000.0
2006-10-20 22:19:00,78.069,78.07,78.057,78.057,14400000.0
2006-10-20 22:20:00,78.062,78.074,78.062,78.068,12800000.0
2006-10-20 22:22:00,78.073,78.073,78.067,78.07,6400000.0
2006-10-20 22:24:00,78.058,78.06,78.057,78.06,11200000.0
2006-10-20 22:25:00,78.066,78.066,78.056,78.056,9600000.0
2006-10-20 22:26:00,78.052,78.06,78.052,78.06,17000000.0
2006-10-20 22:27:00,78.056,78.061,78.053,78.053,12800000.0
2006-10-20 22:28:00,78.049,78.051,78.039,78.04,12800000.0
2006-10-20 22:29:00,78.041,78.044,78.028,78.033,16000000.0
2006-10-20 22:30:00,78.051,78.055,78.046,78.05,17600000.0
2006-10-20 22:31:00,78.052,78.058,78.046,78.054,12800000.0
2006-10-20 22:34:00,78.056,78.056,78.035,78.035,11200000.0
2006-10-20 22:37:00,78.06,78.06,78.05,78.051,25600000.0
2006-10-20 22:42:00,78.068,78.079,78.066,78.066,17600000.0
2006-10-20 22:43:00,78.057,78.068,78.057,78.068,16000000.0
2006-10-20 22:47:00,78.066,78.079,78.066,78.071,17600000.0
2006-10-20 22:48:00,78.072,78.077,78.07,78.07,8000000.0
2006-10-20 22:49:00,78.064,78.064,78.06,78.061,12800000.0
2006-10-20 22:50:00,78.073,78.075,78.063,78.067,11200000.0
2006-10-20 22:51:00,78.071,78.077,78.071,78.077,11200000.0
2006-10-20 22:54:00,78.076,78.076,78.065,78.071,11200000.0
2006-10-20 22:55:00,78.066,78.076,78.064,78.069,12800000.0
2006-10-20 22:56:00,78.065,78.084,78.065,78.084,17600000.0
2006-10-20 22:57:00,78.08,78.086,78.079,78.082,17600000.0
2006-10-20 22:58:00,78.08,78.08,78.076,78.076,3200000.0
2006-10-22 23:13:00,78.076,78.088,78.076,78.088,12800000.0
2006-10-22 23:14:00,78.097,78.099,78.082,78.094,11600000.0
2006-10-22 23:15:00,78.095,78.104,78.095,78.104,11200000.0
2006-10-22 23:16:00,78.109,78.112,78.103,78.103,12800000.0
2006-10-22 23:18:00,78.099,78.11,78.099,78.11,11200000.0
2006-10-22 23:26:00,78.104,78.111,78.104,78.111,12800000.0
2006-10-22 23:28:00,78.108,78.111,78.102,78.103,12800000.0
2006-10-22 23:29:00,78.101,78.111,78.044,78.094,11200000.0
2006-10-22 23:30:00,78.104,78.111,78.1,78.109,14400000.0
2006-10-22 23:31:00,78.109,78.11,78.1,78.1,12800000.0
2006-10-22 23:36:00,78.104,78.111,78.104,78.105,12800000.0
2006-10-22 23:38:00,78.101,78.113,78.101,78.108,11200000.0
2006-10-22 23:39:00,78.106,78.106,78.093,78.095,11200000.0
2006-10-22 23:40:00,78.098,78.098,78.08,78.092,35200000.0
2006-10-22 23:41:00,78.103,78.104,78.099,78.104,12800000.0
2006-10-22 23:42:00,78.101,78.101,78.097,78.098,4800000.0
2006-10-22 23:43:00,78.1,78.104,78.094,78.098,11200000.0
2006-10-22 23:46:00,78.091,78.1,78.089,78.096,17600000.0
2006-10-22 23:52:00,78.098,78.099,78.088,78.096,12800000.0
2006-10-22 23:53:00,78.092,78.099,78.092,78.097,11200000.0
2006-10-22 23:54:00,78.096,78.105,78.076,78.105,14400000.0
2006-10-22 23:57:00,78.106,78.106,78.098,78.098,16000000.0
2006-10-22 23:58:00,78.098,78.1,78.08,78.1,10600000.0
2006-10-23 00:04:00,78.08,78.098,78.08,78.098,11200000.0
2006-10-23 00:06:00,78.099,78.101,78.09,78.099,11200000.0
2006-10-23 00:07:00,78.099,78.099,78.089,78.089,8000000.0
2006-10-23 00:11:00,78.091,78.091,78.079,78.085,12800000.0
2006-10-23 00:13:00,78.077,78.08,78.075,78.076,11200000.0
2006-10-23 00:17:00,78.072,78.072,78.057,78.063,16000000.0
2006-10-23 00:18:00,78.056,78.06,78.052,78.054,9600000.0
2006-10-23 00:19:00,78.049,78.06,78.049,78.058,12800000.0
2006-10-23 00:21:00,78.06,78.06,78.051,78.054,12800000.0
2006-10-23 00:23:00,78.052,78.052,78.042,78.042,12800000.0
2006-10-23 00:24:00,78.049,78.053,78.037,78.053,14400000.0
2006-10-23 00:25:00,78.06,78.06,78.05,78.05,11200000.0
2006-10-23 00:30:00,78.052,78.052,78.046,78.052,8000000.0
2006-10-23 00:31:00,78.054,78.054,78.047,78.051,12800000.0
2006-10-23 00:33:00,78.051,78.052,78.043,78.046,12800000.0
2006-10-23 00:34:00,78.053,78.053,78.042,78.046,19200000.0
2006-10-23 00:35:00,78.047,78.054,78.044,78.046,12800000.0
2006-10-23 00:36:00,78.052,78.052,78.042,78.052,12800000.0
2006-10-23 00:37:00,78.052,78.056,78.052,78.056,12800000.0
2006-10-23 00:39:00,78.048,78.053,78.041,78.043,17600000.0
2006-10-23 00:40:00,78.045,78.051,78.045,78.049,8000000.0
2006-10-23 00:41:00,78.048,78.048,78.037,78.045,16000000.0
2006-10-23 00:42:00,78.028,78.046,78.028,78.039,12800000.0
2006-10-23 00:44:00,78.036,78.045,78.024,78.045,17600000.0
2006-10-23 00:51:00,78.047,78.047,78.02,78.046,11200000.0
2006-10-23 00:58:00,78.041,78.046,78.034,78.046,12800000.0
2006-10-23 00:59:00,78.044,78.048,78.036,78.037,11200000.0
2006-10-23 01:00:00,78.034,78.044,78.03,78.044,16000000.0
2006-10-23 01:01:00,78.044,78.046,78.039,78.039,14400000.0
2006-10-23 01:02:00,78.022,78.022,78.015,78.015,8000000.0
2006-10-23 01:03:00,78.0,78.007,78.0,78.005,11200000.0
2006-10-23 01:04:00,78.012,78.018,78.006,78.006,12800000.0
2006-10-23 01:05:00,78.009,78.01,77.984,78.01,11200000.0
2006-10-23 01:07:00,78.029,78.041,78.029,78.034,12800000.0
2006-10-23 01:09:00,78.033,78.033,78.025,78.029,17600000.0
2006-10-23 01:12:00,78.03,78.03,78.021,78.025,16000000.0
2006-10-23 01:13:00,78.028,78.028,78.021,78.025,8000000.0
2006-10-23 01:14:00,78.02,78.02,78.011,78.018,16000000.0
2006-10-23 01:16:00,78.022,78.026,78.021,78.026,25600000.0
2006-10-23 01:18:00,78.028,78.028,78.016,78.019,12800000.0
2006-10-23 01:19:00,78.025,78.028,78.01,78.022,15400000.0
2006-10-23 01:20:00,78.014,78.022,78.014,78.022,11200000.0
2006-10-23 01:21:00,78.032,78.034,78.028,78.03,12200000.0
2006-10-23 01:24:00,78.039,78.039,78.028,78.039,12800000.0
2006-10-23 01:25:00,78.037,78.038,78.02,78.03,12800000.0
2006-10-23 01:28:00,78.031,78.039,78.031,78.036,17600000.0
2006-10-23 01:29:00,78.037,78.045,78.025,78.045,17600000.0
2006-10-23 01:30:00,78.045,78.045,78.036,78.036,11200000.0
2006-10-23 01:31:00,78.039,78.046,78.035,78.046,11200000.0
2006-10-23 01:32:00,78.048,78.048,78.037,78.039,12800000.0
2006-10-23 01:33:00,78.047,78.047,78.029,78.042,11200000.0
2006-10-23 01:35:00,78.039,78.039,78.024,78.028,14400000.0
2006-10-23 01:37:00,78.024,78.025,78.015,78.02,14400000.0
2006-10-23 01:39:00,78.02,78.026,78.019,78.026,14400000.0
2006-10-23 01:41:00,78.023,78.026,78.018,78.025,12800000.0
2006-10-23 01:42:00,78.023,78.027,78.02,78.02,11200000.0
2006-10-23 01:44:00,78.029,78.034,78.025,78.032,12800000.0
2006-10-23 01:46:00,78.029,78.045,78.029,78.042,16000000.0
2006-10-23 01:48:00,78.034,78.041,78.024,78.036,12800000.0
2006-10-23 01:49:00,78.038,78.049,78.035,78.036,16000000.0
2006-10-23 01:50:00,78.036,78.036,78.03,78.03,14400000.0
2006-10-23 01:51:00,78.03,78.041,78.03,78.039,11200000.0
2006-10-23 01:53:00,78.041,78.041,78.025,78.027,14400000.0
2006-10-23 01:54:00,78.03,78.033,78.027,78.033,8000000.0
2006-10-23 01:55:00,78.032,78.032,78.022,78.022,12800000.0
2006-10-23 01:56:00,78.02,78.02,78.015,78.015,12800000.0
2006-10-23 01:57:00,78.014,78.018,78.012,78.015,11200000.0
2006-10-23 02:01:00,78.021,78.023,78.009,78.023,17600000.0
2006-10-23 02:02:00,78.02,78.02,78.012,78.015,12800000.0
2006-10-23 02:03:00,78.014,78.02,78.009,78.013,16000000.0
2006-10-23 02:05:00,78.016,78.028,78.012,78.028,12800000.0
2006-10-23 02:06:00,78.036,78.036,78.025,78.025,12800000.0
2006-10-23 02:11:00,78.025,78.029,78.012,78.025,12800000.0
2006-10-23 02:12:00,78.018,78.018,78.006,78.006,11200000.0
2006-10-23 02:13:00,78.01,78.022,78.01,78.017,11200000.0
2006-10-23 02:14:00,78.024,78.029,78.021,78.021,11200000.0
2006-10-23 02:16:00,78.022,78.024,77.964,78.023,9600000.0
2006-10-23 02:17:00,78.02,78.027,78.018,78.027,11200000.0
2006-10-23 02:19:00,78.022,78.034,78.022,78.034,12800000.0
2006-10-23 02:21:00,78.033,78.041,78.03,78.032,17600000.0
2006-10-23 02:27:00,78.032,78.034,78.026,78.032,17600000.0
2006-10-23 02:28:00,78.022,78.032,78.022,78.031,14400000.0
2006-10-23 02:30:00,78.037,78.044,78.037,78.044,11200000.0
2006-10-23 02:31:00,78.034,78.042,78.024,78.034,17600000.0
2006-10-23 02:32:00,78.042,78.042,78.024,78.034,11600000.0
2006-10-23 02:34:00,78.031,78.036,78.027,78.032,14400000.0
2006-10-23 02:37:00,78.032,78.032,78.02,78.021,12800000.0
2006-10-23 02:39:00,78.028,78.034,78.024,78.029,16000000.0
2006-10-23 02:42:00,78.036,78.039,78.033,78.033,12800000.0
2006-10-23 02:44:00,78.036,78.037,78.03,78.036,12800000.0
2006-10-23 02:46:00,78.047,78.048,78.042,78.048,12800000.0
2006-10-23 02:47:00,78.045,78.051,78.038,78.038,12800000.0
2006-10-23 02:48:00,78.039,78.053,78.039,78.048,14400000.0
2006-10-23 02:49:00,78.053,78.054,78.045,78.049,17600000.0
2006-10-23 02:50:00,78.053,78.053,78.045,78.049,11200000.0
2006-10-23 02:53:00,78.057,78.062,78.048,78.048,11200000.0
2006-10-23 02:54:00,77.953,78.05,77.953,78.05,11200000.0
2006-10-23 02:55:00,78.056,78.058,78.052,78.052,11200000.0
2006-10-23 02:56:00,78.06,78.06,78.054,78.055,11200000.0
2006-10-23 03:00:00,78.072,78.109,77.988,77.988,11200000.0
2006-10-23 03:04:00,78.067,78.072,78.066,78.068,11200000.0
2006-10-23 03:08:00,78.074,78.082,78.063,78.073,11200000.0
2006-10-23 03:09:00,78.08,78.086,78.079,78.082,11200000.0
2006-10-23 03:12:00,78.08,78.084,78.063,78.063,17600000.0
2006-10-23 03:13:00,78.082,78.087,78.08,78.087,16000000.0
2006-10-23 03:14:00,78.085,78.085,78.077,78.079,11200000.0
2006-10-23 03:18:00,78.091,78.092,78.08,78.086,12800000.0
2006-10-23 03:19:00,78.085,78.085,78.077,78.082,12200000.0
2006-10-23 03:20:00,78.088,78.088,78.077,78.082,12800000.0
2006-10-23 03:21:00,78.084,78.086,78.078,78.083,14400000.0
2006-10-23 03:22:00,78.083,78.086,78.078,78.078,11200000.0
2006-10-23 03:23:00,78.079,78.079,78.063,78.072,9600000.0
2006-10-23 03:24:00,78.075,78.079,78.07,78.075,9600000.0
2006-10-23 03:25:00,78.071,78.078,78.071,78.071,17600000.0
2006-10-23 03:27:00,78.066,78.073,78.065,78.071,14400000.0
2006-10-23 03:30:00,78.074,78.079,78.013,78.073,17600000.0
2006-10-23 03:33:00,78.074,78.08,78.074,78.074,11200000.0
2006-10-23 03:34:00,78.073,78.082,78.07,78.082,11200000.0
2006-10-23 03:38:00,78.073,78.111,78.073,78.111,12800000.0
2006-10-23 03:39:00,78.106,78.114,78.053,78.114,14400000.0
2006-10-23 03:40:00,78.112,78.119,78.108,78.119,12800000.0
2006-10-23 03:42:00,78.108,78.117,78.108,78.113,12800000.0
2006-10-23 03:43:00,78.115,78.12,78.102,78.12,10600000.0
2006-10-23 03:44:00,78.111,78.123,78.104,78.122,12800000.0
2006-10-23 03:45:00,78.121,78.13,78.12,78.121,11200000.0
2006-10-23 03:46:00,78.123,78.124,78.12,78.124,11200000.0
2006-10-23 03:47:00,78.128,78.133,78.123,78.13,11200000.0
2006-10-23 03:48:00,78.131,78.138,78.13,78.138,11200000.0
2006-10-23 03:49:00,78.137,78.139,78.131,78.135,16000000.0
2006-10-23 03:50:00,78.138,78.138,78.128,78.128,11600000.0
2006-10-23 03:53:00,78.135,78.137,78.134,78.137,9600000.0
2006-10-23 03:55:00,78.142,78.145,78.127,78.137,14400000.0
2006-10-23 03:57:00,78.137,78.139,78.129,78.136,12800000.0
2006-10-23 03:58:00,78.131,78.131,78.124,78.124,16400000.0
2006-10-23 03:59:00,78.128,78.133,78.126,78.131,12800000.0
2006-10-23 04:00:00,78.131,78.132,78.115,78.12,14400000.0
2006-10-23 04:01:00,78.124,78.125,78.115,78.122,11200000.0
2006-10-23 04:02:00,78.118,78.118,78.111,78.111,8000000.0
2006-10-23 04:04:00,78.104,78.11,78.102,78.106,12800000.0
2006-10-23 04:05:00,78.108,78.112,78.108,78.108,11200000.0
2006-10-23 04:07:00,78.106,78.11,78.095,78.095,14400000.0
2006-10-23 04:09:00,78.109,78.112,78.099,78.112,11200000.0
2006-10-23 04:10:00,78.112,78.112,78.102,78.112,14400000.0
2006-10-23 04:11:00,78.109,78.113,78.105,78.111,12800000.0
2006-10-23 04:12:00,78.113,78.116,78.111,78.112,8000000.0
2006-10-23 04:14:00,78.111,78.115,78.111,78.111,11200000.0
2006-10-23 04:15:00,78.114,78.118,78.108,78.116,12800000.0
2006-10-23 04:18:00,78.124,78.127,78.119,78.127,12800000.0
2006-10-23 04:19:00,78.123,78.127,78.102,78.121,12800000.0
2006-10-23 04:20:00,78.119,78.124,78.032,78.118,11200000.0
2006-10-23 04:21:00,78.123,78.125,78.12,78.12,11200000.0
2006-10-23 04:23:00,78.116,78.117,78.109,78.113,12800000.0
2006-10-23 04:26:00,78.118,78.12,78.112,78.114,14400000.0
2006-10-23 04:27:00,78.114,78.119,78.11,78.119,9600000.0
2006-10-23 04:28:00,78.118,78.118,78.109,78.116,11200000.0
2006-10-23 04:29:00,78.113,78.117,78.109,78.117,12800000.0
2006-10-23 04:30:00,78.115,78.125,78.109,78.109,12800000.0
2006-10-23 04:31:00,78.121,78.128,78.112,78.128,12800000.0
2006-10-23 04:32:00,78.119,78.124,78.116,78.124,12800000.0
2006-10-23 04:34:00,78.127,78.127,78.12,78.124,12800000.0
2006-10-23 04:38:00,78.136,78.139,78.132,78.135,9600000.0
2006-10-23 04:39:00,78.142,78.165,78.142,78.161,12800000.0
2006-10-23 04:40:00,78.176,78.176,78.17,78.172,11200000.0
2006-10-23 04:41:00,78.168,78.171,78.155,78.17,10600000.0
2006-10-23 04:42:00,78.169,78.177,78.157,78.177,12800000.0
2006-10-23 04:43:00,78.178,78.178,78.168,78.172,12800000.0
2006-10-23 04:44:00,78.165,78.165,78.155,78.155,9600000.0
2006-10-23 04:46:00,78.156,78.157,78.148,78.153,14400000.0
2006-10-23 04:48:00,78.154,78.162,78.151,78.151,12800000.0
2006-10-23 04:50:00,78.16,78.16,78.145,78.145,11200000.0
2006-10-23 04:55:00,78.149,78.158,78.149,78.158,11200000.0
2006-10-23 04:57:00,78.159,78.159,78.145,78.156,11200000.0
2006-10-23 04:58:00,78.15,78.156,78.144,78.144,8000000.0
2006-10-23 04:59:00,78.149,78.15,78.145,78.15,12800000.0
2006-10-23 05:00:00,78.136,78.153,78.136,78.153,11200000.0
2006-10-23 05:01:00,78.155,78.158,78.143,78.158,14400000.0
2006-10-23 05:02:00,78.159,78.159,78.147,78.148,14400000.0
2006-10-23 05:05:00,78.144,78.153,78.144,78.153,11200000.0
2006-10-23 05:06:00,78.155,78.158,78.15,78.151,11200000.0
2006-10-23 05:07:00,78.142,78.166,78.142,78.152,14400000.0
2006-10-23 05:08:00,78.142,78.145,78.121,78.145,11200000.0
2006-10-23 05:09:00,78.153,78.163,78.152,78.152,17600000.0
2006-10-23 05:10:00,78.151,78.151,78.124,78.147,12800000.0
2006-10-23 05:11:00,78.152,78.152,78.137,78.137,12800000.0
2006-10-23 05:13:00,78.15,78.157,78.148,78.156,12200000.0
2006-10-23 05:16:00,78.16,78.165,78.103,78.159,16000000.0
2006-10-23 05:17:00,78.155,78.162,78.155,78.156,11200000.0
2006-10-23 05:18:00,78.144,78.157,78.137,78.157,8000000.0
2006-10-23 05:20:00,78.145,78.157,78.145,78.155,11200000.0
2006-10-23 05:21:00,78.157,78.157,78.143,78.154,12800000.0
2006-10-23 05:24:00,78.147,78.149,78.142,78.142,11200000.0
2006-10-23 05:26:00,78.147,78.152,78.141,78.152,13200000.0
2006-10-23 05:27:00,78.145,78.151,78.143,78.151,12800000.0
2006-10-23 05:29:00,78.148,78.149,78.139,78.139,11200000.0
2006-10-23 05:31:00,78.139,78.149,78.139,78.146,17600000.0
2006-10-23 05:32:00,78.133,78.141,78.132,78.136,12800000.0
2006-10-23 05:33:00,78.136,78.141,78.134,78.135,9600000.0
2006-10-23 05:34:00,78.134,78.139,78.129,78.129,16000000.0
2006-10-23 05:35:00,78.128,78.128,78.109,78.109,11200000.0
2006-10-23 05:37:00,78.1,78.108,78.1,78.107,11200000.0
2006-10-23 05:38:00,78.11,78.113,78.094,78.109,16000000.0
2006-10-23 05:39:00,78.106,78.111,78.103,78.107,11200000.0
2006-10-23 05:41:00,78.111,78.111,78.1,78.103,12800000.0
2006-10-23 05:44:00,78.109,78.118,78.109,78.118,11200000.0
2006-10-23 05:49:00,78.114,78.122,78.114,78.116,17000000.0
2006-10-23 05:51:00,78.122,78.124,78.115,78.124,11200000.0
2006-10-23 05:52:00,78.126,78.132,78.118,78.127,12800000.0
2006-10-23 05:54:00,78.124,78.13,78.121,78.123,9600000.0
2006-10-23 05:55:00,78.066,78.141,78.066,78.129,11200000.0
2006-10-23 05:56:00,78.106,78.117,78.106,78.115,12800000.0
2006-10-23 05:57:00,78.112,78.118,78.11,78.113,12800000.0
2006-10-23 05:58:00,78.109,78.109,78.023,78.101,12800000.0
2006-10-23 06:00:00,78.111,78.111,78.107,78.111,8000000.0
2006-10-23 06:01:00,78.111,78.111,78.091,78.108,11200000.0
2006-10-23 06:12:00,78.121,78.124,78.118,78.122,11200000.0
2006-10-23 06:13:00,78.119,78.127,78.103,78.119,12800000.0
2006-10-23 06:17:00,78.126,78.126,78.118,78.126,12800000.0
2006-10-23 06:18:00,78.125,78.127,78.121,78.124,12800000.0
2006-10-23 06:22:00,78.119,78.131,78.119,78.131,12800000.0
2006-10-23 06:23:00,78.131,78.133,78.122,78.122,8000000.0
2006-10-23 06:35:00,78.116,78.117,78.106,78.111,12800000.0
2006-10-23 06:37:00,78.109,78.112,78.106,78.106,12800000.0
2006-10-23 06:40:00,78.104,78.111,78.098,78.111,9600000.0
2006-10-23 06:41:00,78.107,78.113,78.104,78.111,12800000.0
2006-10-23 06:42:00,78.111,78.117,78.109,78.117,9600000.0
2006-10-23 06:43:00,78.056,78.124,78.056,78.119,16000000.0
2006-10-23 06:46:00,78.118,78.118,78.111,78.111,12800000.0
2006-10-23 06:48:00,78.111,78.119,78.109,78.113,17600000.0
2006-10-23 06:49:00,78.111,78.119,78.111,78.117,17600000.0
2006-10-23 06:54:00,78.112,78.112,78.103,78.104,13800000.0
2006-10-23 06:55:00,78.096,78.114,78.096,78.114,9600000.0
2006-10-23 06:56:00,78.114,78.118,78.114,78.116,11200000.0
2006-10-23 06:57:00,78.115,78.119,78.111,78.116,14400000.0
2006-10-23 06:59:00,78.114,78.119,78.1,78.118,12800000.0
2006-10-23 07:02:00,78.12,78.12,78.114,78.114,12800000.0
2006-10-23 07:04:00,78.113,78.121,78.111,78.121,12800000.0
2006-10-23 07:06:00,78.125,78.125,78.116,78.118,12800000.0
2006-10-23 07:07:00,78.123,78.128,78.123,78.124,11200000.0
2006-10-23 07:13:00,78.125,78.135,78.125,78.129,12800000.0
2006-10-23 07:14:00,78.117,78.136,78.117,78.128,11200000.0
2006-10-23 07:17:00,78.125,78.125,78.112,78.112,12800000.0
2006-10-23 07:18:00,78.125,78.125,78.119,78.119,17600000.0
2006-10-23 07:22:00,78.11,78.118,78.106,78.118,17600000.0
2006-10-23 07:23:00,78.123,78.124,78.12,78.124,11200000.0
2006-10-23 07:26:00,78.126,78.139,78.126,78.139,3200000.0
2006-10-23 07:27:00,78.141,78.145,78.138,78.145,16000000.0
2006-10-23 07:29:00,78.15,78.15,78.137,78.144,11200000.0
2006-10-23 07:30:00,78.149,78.153,78.146,78.148,11200000.0
2006-10-23 07:31:00,78.145,78.151,78.144,78.144,17000000.0
2006-10-23 07:32:00,78.15,78.16,78.149,78.16,17600000.0
2006-10-23 07:33:00,78.159,78.164,78.159,78.162,8000000.0
2006-10-23 07:34:00,78.164,78.164,78.158,78.164,12600000.0
2006-10-23 07:36:00,78.15,78.178,78.15,78.177,11200000.0
2006-10-23 07:37:00,78.182,78.182,78.175,78.175,11200000.0
2006-10-23 07:38:00,78.177,78.177,78.17,78.177,13200000.0
2006-10-23 07:39:00,78.171,78.182,78.171,78.182,11200000.0
2006-10-23 07:40:00,78.182,78.185,78.176,78.177,11200000.0
2006-10-23 07:41:00,78.17,78.177,78.166,78.177,12800000.0
2006-10-23 07:43:00,78.18,78.186,78.177,78.18,12800000.0
2006-10-23 07:45:00,78.182,78.182,78.175,78.177,11200000.0
2006-10-23 07:46:00,78.178,78.185,78.177,78.179,11200000.0
2006-10-23 07:48:00,78.175,78.175,78.162,78.162,14400000.0
2006-10-23 07:49:00,78.163,78.166,78.157,78.162,17600000.0
2006-10-23 07:50:00,78.156,78.165,78.156,78.162,8000000.0
2006-10-23 07:51:00,78.164,78.172,78.156,78.161,12800000.0
2006-10-23 07:57:00,78.149,78.161,78.149,78.157,11200000.0
2006-10-23 08:03:00,78.165,78.171,78.162,78.17,11200000.0
2006-10-23 08:04:00,78.167,78.174,78.167,78.167,17000000.0
2006-10-23 08:05:00,78.179,78.185,78.177,78.181,14400000.0
2006-10-23 08:06:00,78.185,78.185,78.184,78.184,3200000.0
2006-10-23 08:07:00,78.185,78.189,78.178,78.189,11200000.0
2006-10-23 08:08:00,78.188,78.197,78.188,78.197,17600000.0
2006-10-23 08:09:00,78.194,78.194,78.18,78.18,12800000.0
2006-10-23 08:10:00,78.175,78.194,78.175,78.194,12800000.0
2006-10-23 08:12:00,78.185,78.202,78.185,78.194,16000000.0
2006-10-23 08:14:00,78.198,78.198,78.19,78.19,12800000.0
2006-10-23 08:15:00,78.198,78.207,78.187,78.188,16000000.0
2006-10-23 08:17:00,78.2,78.205,78.195,78.2,12800000.0
2006-10-23 08:18:00,78.193,78.204,78.193,78.204,12800000.0
2006-10-23 08:19:00,78.195,78.197,78.185,78.19,14400000.0
2006-10-23 08:20:00,78.196,78.198,78.181,78.196,16000000.0
2006-10-23 08:21:00,78.199,78.208,78.193,78.193,17600000.0
2006-10-23 08:22:00,78.205,78.212,78.205,78.207,11200000.0
2006-10-23 08:23:00,78.208,78.208,78.201,78.206,11200000.0
2006-10-23 08:24:00,78.21,78.21,78.205,78.208,9600000.0
2006-10-23 08:25:00,78.199,78.208,78.199,78.205,12800000.0
2006-10-23 08:28:00,78.205,78.205,78.185,78.199,11200000.0
2006-10-23 08:30:00,78.195,78.199,78.192,78.193,10600000.0
2006-10-23 08:31:00,78.181,78.195,78.181,78.19,12800000.0
2006-10-23 08:32:00,78.19,78.198,78.19,78.198,11200000.0
2006-10-23 08:33:00,78.196,78.196,78.187,78.187,11200000.0
2006-10-23 08:34:00,78.189,78.189,78.169,78.169,9600000.0
2006-10-23 08:36:00,78.153,78.164,78.153,78.162,17600000.0
2006-10-23 08:37:00,78.167,78.175,78.164,78.169,11200000.0
2006-10-23 08:38:00,78.167,78.174,78.163,78.169,11200000.0
2006-10-23 08:39:00,78.152,78.175,78.152,78.175,16000000.0
2006-10-23 08:40:00,78.182,78.184,78.173,78.173,16400000.0
2006-10-23 08:42:00,78.17,78.172,78.164,78.168,12800000.0
2006-10-23 08:43:00,78.163,78.165,78.154,78.162,12800000.0
2006-10-23 08:44:00,78.164,78.169,78.161,78.163,12800000.0
2006-10-23 08:45:00,78.155,78.171,78.155,78.163,16000000.0
2006-10-23 08:48:00,78.174,78.174,78.164,78.164,12800000.0
2006-10-23 08:50:00,78.168,78.17,78.158,78.16,12800000.0
2006-10-23 08:51:00,78.161,78.172,78.156,78.172,17600000.0
2006-10-23 08:52:00,78.17,78.173,78.162,78.173,11200000.0
2006-10-23 08:53:00,78.18,78.18,78.17,78.177,16000000.0
2006-10-23 08:54:00,78.19,78.19,78.182,78.182,3200000.0
2006-10-23 08:55:00,78.182,78.182,78.161,78.161,16000000.0
2006-10-23 08:56:00,78.175,78.18,78.175,78.177,11200000.0
2006-10-23 08:57:00,78.169,78.184,78.169,78.184,11200000.0
2006-10-23 08:58:00,78.177,78.183,78.177,78.183,9600000.0
2006-10-23 08:59:00,78.183,78.183,78.176,78.181,12800000.0
2006-10-23 09:00:00,78.178,78.185,78.178,78.185,17600000.0
2006-10-23 09:01:00,78.182,78.188,78.179,78.179,11200000.0
2006-10-23 09:03:00,78.193,78.197,78.178,78.196,15400000.0
2006-10-23 09:05:00,78.187,78.192,78.185,78.188,11200000.0
2006-10-23 09:06:00,78.185,78.191,78.177,78.189,12800000.0
2006-10-23 09:07:00,78.197,78.204,78.196,78.197,12800000.0
2006-10-23 09:08:00,78.198,78.202,78.191,78.202,12800000.0
2006-10-23 09:11:00,78.209,78.211,78.202,78.208,12800000.0
2006-10-23 09:12:00,78.204,78.21,78.203,78.206,12800000.0
2006-10-23 09:16:00,78.203,78.21,78.203,78.204,12800000.0
2006-10-23 09:17:00,78.207,78.212,78.2,78.212,11200000.0
2006-10-23 09:19:00,78.207,78.214,78.206,78.208,12800000.0
2006-10-23 09:20:00,78.208,78.216,78.204,78.208,16000000.0
2006-10-23 09:21:00,78.206,78.21,78.202,78.204,11200000.0
2006-10-23 09:22:00,78.211,78.211,78.202,78.207,17600000.0
2006-10-23 09:23:00,78.209,78.216,78.208,78.216,12800000.0
2006-10-23 09:26:00,78.213,78.223,78.209,78.223,11200000.0
2006-10-23 09:27:00,78.228,78.234,78.228,78.234,11200000.0
2006-10-23 09:28:00,78.225,78.23,78.219,78.23,12800000.0
2006-10-23 09:29:00,78.235,78.243,78.235,78.24,11200000.0
2006-10-23 09:30:00,78.243,78.246,78.238,78.238,12800000.0
2006-10-23 09:32:00,78.233,78.247,78.229,78.23,13800000.0
2006-10-23 09:33:00,78.243,78.246,78.237,78.239,12800000.0
2006-10-23 09:34:00,78.237,78.237,78.23,78.231,11200000.0
2006-10-23 09:35:00,78.23,78.23,78.22,78.221,12800000.0
2006-10-23 09:36:00,78.223,78.23,78.223,78.229,9600000.0
2006-10-23 09:38:00,78.225,78.232,78.218,78.226,11200000.0
2006-10-23 09:39:00,78.223,78.228,78.221,78.228,12800000.0
2006-10-23 09:40:00,78.227,78.232,78.21,78.223,14400000.0
2006-10-23 09:41:00,78.229,78.24,78.229,78.237,11200000.0
2006-10-23 09:46:00,78.232,78.237,78.225,78.237,11200000.0
2006-10-23 09:47:00,78.235,78.237,78.227,78.237,12800000.0
2006-10-23 09:48:00,78.236,78.236,78.221,78.226,11200000.0
2006-10-23 09:49:00,78.227,78.23,78.219,78.222,12800000.0
2006-10-23 09:50:00,78.217,78.217,78.203,78.208,16000000.0
2006-10-23 09:51:00,78.215,78.225,78.215,78.225,16000000.0
2006-10-23 09:52:00,78.224,78.229,78.221,78.229,14400000.0
2006-10-23 09:56:00,78.234,78.236,78.227,78.235,14400000.0
2006-10-23 09:58:00,78.234,78.244,78.146,78.244,17600000.0
2006-10-23 10:00:00,78.247,78.251,78.24,78.249,11200000.0
2006-10-23 10:01:00,78.244,78.254,78.244,78.251,12800000.0
2006-10-23 10:02:00,78.258,78.258,78.25,78.252,16000000.0
2006-10-23 10:03:00,78.247,78.252,78.237,78.248,11200000.0
2006-10-23 10:07:00,78.248,78.257,78.243,78.257,12800000.0
2006-10-23 10:08:00,78.248,78.25,78.24,78.246,11200000.0
2006-10-23 10:09:00,78.25,78.255,78.241,78.255,12800000.0
2006-10-23 10:12:00,78.264,78.264,78.25,78.259,12800000.0
2006-10-23 10:13:00,78.255,78.269,78.255,78.268,12800000.0
2006-10-23 10:14:00,78.269,78.276,78.269,78.271,11200000.0
2006-10-23 10:15:00,78.267,78.28,78.267,78.28,12800000.0
2006-10-23 10:16:00,78.276,78.277,78.269,78.269,12800000.0
2006-10-23 10:18:00,78.268,78.27,78.249,78.266,11200000.0
2006-10-23 10:20:00,78.27,78.277,78.266,78.27,17600000.0
2006-10-23 10:22:00,78.275,78.275,78.259,78.259,11200000.0
2006-10-23 10:24:00,78.253,78.263,78.253,78.261,12800000.0
2006-10-23 10:26:00,78.267,78.27,78.262,78.27,4800000.0
2006-10-23 10:27:00,78.269,78.278,78.269,78.278,11200000.0
2006-10-23 10:28:00,78.281,78.303,78.278,78.303,12800000.0
2006-10-23 10:29:00,78.293,78.294,78.285,78.285,11200000.0
2006-10-23 10:30:00,78.284,78.291,78.284,78.291,7400000.0
2006-10-23 10:31:00,78.289,78.291,78.277,78.291,12800000.0
2006-10-23 10:32:00,78.288,78.296,78.286,78.292,17600000.0
2006-10-23 10:34:00,78.295,78.301,78.292,78.299,11200000.0
2006-10-23 10:35:00,78.302,78.305,78.295,78.3,11200000.0
2006-10-23 10:36:00,78.295,78.301,78.295,78.301,11200000.0
2006-10-23 10:37:00,78.304,78.314,78.218,78.303,11200000.0
2006-10-23 10:40:00,78.311,78.323,78.31,78.312,16000000.0
2006-10-23 10:41:00,78.321,78.329,78.321,78.323,12800000.0
2006-10-23 10:43:00,78.321,78.331,78.32,78.331,10600000.0
2006-10-23 10:44:00,78.337,78.337,78.33,78.332,12800000.0
2006-10-23 10:47:00,78.332,78.338,78.311,78.338,12800000.0
2006-10-23 10:48:00,78.328,78.335,78.316,78.335,12800000.0
2006-10-23 10:50:00,78.331,78.331,78.295,78.295,16000000.0
2006-10-23 10:51:00,78.299,78.307,78.295,78.295,17000000.0
2006-10-23 10:52:00,78.3,78.302,78.293,78.293,11200000.0
2006-10-23 10:53:00,78.307,78.313,78.294,78.296,11200000.0
2006-10-23 10:54:00,78.322,78.322,78.312,78.321,17600000.0
2006-10-23 10:55:00,78.315,78.315,78.298,78.303,11200000.0
2006-10-23 10:58:00,78.306,78.314,78.219,78.314,12800000.0
2006-10-23 10:59:00,78.319,78.327,78.316,78.321,11200000.0
2006-10-23 11:00:00,78.328,78.328,78.314,78.315,12800000.0
2006-10-23 11:01:00,78.319,78.323,78.314,78.314,12800000.0
2006-10-23 11:04:00,78.308,78.315,78.307,78.314,14400000.0
2006-10-23 11:05:00,78.325,78.33,78.314,78.33,17600000.0
2006-10-23 11:06:00,78.331,78.335,78.322,78.329,17600000.0
2006-10-23 11:08:00,78.261,78.32,78.261,78.32,11200000.0
2006-10-23 11:09:00,78.326,78.335,78.322,78.335,17600000.0
2006-10-23 11:10:00,78.333,78.336,78.328,78.332,12800000.0
2006-10-23 11:11:00,78.335,78.342,78.329,78.342,11200000.0
2006-10-23 11:12:00,78.356,78.375,78.356,78.358,17600000.0
2006-10-23 11:13:00,78.374,78.375,78.354,78.366,14400000.0
2006-10-23 11:14:00,78.368,78.37,78.363,78.368,11200000.0
2006-10-23 11:15:00,78.369,78.376,78.363,78.374,11200000.0
2006-10-23 11:16:00,78.374,78.38,78.374,78.378,12800000.0
2006-10-23 11:17:00,78.371,78.376,78.363,78.373,11200000.0
2006-10-23 11:18:00,78.379,78.381,78.376,78.381,12800000.0
2006-10-23 11:19:00,78.375,78.379,78.368,78.374,17600000.0
2006-10-23 11:20:00,78.374,78.375,78.364,78.372,12800000.0
2006-10-23 11:21:00,78.378,78.381,78.372,78.381,14400000.0
2006-10-23 11:22:00,78.381,78.382,78.368,78.375,12800000.0
2006-10-23 11:23:00,78.373,78.373,78.354,78.354,11200000.0
2006-10-23 11:24:00,78.358,78.361,78.349,78.36,12800000.0
2006-10-23 11:25:00,78.357,78.361,78.343,78.349,17600000.0
2006-10-23 11:26:00,78.358,78.381,78.357,78.381,14800000.0
2006-10-23 11:27:00,78.382,78.387,78.37,78.381,11200000.0
2006-10-23 11:28:00,78.382,78.389,78.382,78.389,14400000.0
2006-10-23 11:29:00,78.387,78.393,78.386,78.393,14400000.0
2006-10-23 11:30:00,78.4,78.402,78.393,78.399,14400000.0
2006-10-23 11:31:00,78.416,78.416,78.403,78.407,11200000.0
2006-10-23 11:32:00,78.403,78.41,78.402,78.405,17600000.0
2006-10-23 11:33:00,78.398,78.403,78.388,78.388,12800000.0
2006-10-23 11:35:00,78.402,78.405,78.395,78.395,11200000.0
2006-10-23 11:36:00,78.403,78.42,78.403,78.42,12800000.0
2006-10-23 11:37:00,78.428,78.436,78.428,78.433,11200000.0
2006-10-23 11:38:00,78.436,78.445,78.436,78.436,11200000.0
2006-10-23 11:39:00,78.441,78.444,78.426,78.439,11200000.0
2006-10-23 11:40:00,78.432,78.442,78.431,78.442,11200000.0
2006-10-23 11:41:00,78.44,78.44,78.43,78.43,16000000.0
2006-10-23 11:42:00,78.43,78.439,78.42,78.433,17400000.0
2006-10-23 11:43:00,78.429,78.429,78.407,78.412,11200000.0
2006-10-23 11:44:00,78.411,78.415,78.409,78.414,11200000.0
2006-10-23 11:45:00,78.414,78.416,78.408,78.408,14400000.0
2006-10-23 11:47:00,78.409,78.421,78.394,78.421,17600000.0
2006-10-23 11:49:00,78.417,78.426,78.416,78.417,12800000.0
2006-10-23 11:50:00,78.416,78.416,78.407,78.411,12800000.0
2006-10-23 11:51:00,78.409,78.412,78.404,78.405,11200000.0
2006-10-23 11:52:00,78.415,78.415,78.406,78.413,11200000.0
2006-10-23 11:53:00,78.415,78.429,78.405,78.428,15400000.0
2006-10-23 11:54:00,78.432,78.432,78.426,78.431,14400000.0
2006-10-23 11:55:00,78.42,78.427,78.364,78.427,11200000.0
2006-10-23 11:56:00,78.426,78.436,78.426,78.432,12800000.0
2006-10-23 11:57:00,78.437,78.441,78.431,78.435,12800000.0
2006-10-23 11:58:00,78.438,78.439,78.432,78.432,11200000.0
2006-10-23 11:59:00,78.438,78.446,78.437,78.44,11200000.0
2006-10-23 12:00:00,78.446,78.446,78.441,78.441,11200000.0
2006-10-23 12:01:00,78.438,78.439,78.429,78.429,11200000.0
2006-10-23 12:02:00,78.423,78.429,78.422,78.422,14400000.0
2006-10-23 12:03:00,78.422,78.422,78.408,78.418,11200000.0
2006-10-23 12:04:00,78.429,78.429,78.414,78.424,17600000.0
2006-10-23 12:05:00,78.416,78.428,78.414,78.426,17600000.0
2006-10-23 12:06:00,78.434,78.434,78.422,78.422,12800000.0
2006-10-23 12:07:00,78.422,78.433,78.422,78.43,11200000.0
2006-10-23 12:08:00,78.425,78.425,78.415,78.423,11200000.0
2006-10-23 12:12:00,78.428,78.435,78.427,78.435,11200000.0
2006-10-23 12:13:00,78.436,78.445,78.434,78.445,11200000.0
2006-10-23 12:15:00,78.444,78.445,78.439,78.445,12800000.0
2006-10-23 12:16:00,78.432,78.452,78.43,78.452,13200000.0
2006-10-23 12:17:00,78.453,78.454,78.39,78.448,17600000.0
2006-10-23 12:18:00,78.442,78.454,78.442,78.445,16000000.0
2006-10-23 12:19:00,78.455,78.455,78.437,78.45,12800000.0
2006-10-23 12:20:00,78.453,78.453,78.432,78.435,14400000.0
2006-10-23 12:21:00,78.432,78.446,78.432,78.446,11200000.0
2006-10-23 12:23:00,78.446,78.455,78.441,78.455,14400000.0
2006-10-23 12:24:00,78.451,78.454,78.441,78.441,12800000.0
2006-10-23 12:25:00,78.448,78.448,78.443,78.443,11200000.0
2006-10-23 12:28:00,78.436,78.445,78.427,78.443,12800000.0
2006-10-23 12:29:00,78.443,78.456,78.443,78.454,17600000.0
2006-10-23 12:32:00,78.456,78.467,78.452,78.455,12800000.0
2006-10-23 12:33:00,78.455,78.455,78.446,78.451,14400000.0
2006-10-23 12:34:00,78.443,78.445,78.431,78.433,12800000.0
2006-10-23 12:35:00,78.424,78.426,78.417,78.42,11200000.0
2006-10-23 12:36:00,78.411,78.413,78.406,78.407,11200000.0
2006-10-23 12:38:00,78.401,78.401,78.308,78.395,17600000.0
2006-10-23 12:39:00,78.389,78.396,78.389,78.392,16000000.0
2006-10-23 12:40:00,78.387,78.392,78.371,78.392,16000000.0
2006-10-23 12:41:00,78.392,78.394,78.378,78.378,12800000.0
2006-10-23 12:42:00,78.387,78.39,78.38,78.383,14400000.0
2006-10-23 12:43:00,78.386,78.389,78.381,78.389,12800000.0
2006-10-23 12:45:00,78.389,78.389,78.379,78.387,16000000.0
2006-10-23 12:46:00,78.384,78.384,78.375,78.377,12800000.0
2006-10-23 12:47:00,78.375,78.382,78.363,78.381,12800000.0
2006-10-23 12:48:00,78.381,78.381,78.368,78.375,12800000.0
2006-10-23 12:49:00,78.376,78.376,78.365,78.372,16000000.0
2006-10-23 12:50:00,78.372,78.379,78.367,78.378,14400000.0
2006-10-23 12:55:00,78.395,78.402,78.395,78.398,16000000.0
2006-10-23 12:56:00,78.399,78.399,78.393,78.396,11200000.0
2006-10-23 12:57:00,78.396,78.402,78.396,78.399,11200000.0
2006-10-23 12:59:00,78.405,78.428,78.405,78.423,16000000.0
2006-10-23 13:00:00,78.43,78.436,78.427,78.434,12800000.0
2006-10-23 13:01:00,78.425,78.425,78.415,78.424,14400000.0
2006-10-23 13:02:00,78.422,78.422,78.414,78.414,12800000.0
2006-10-23 13:04:00,78.408,78.41,78.403,78.407,11200000.0
2006-10-23 13:05:00,78.405,78.412,78.403,78.412,12800000.0
2006-10-23 13:06:00,78.419,78.419,78.412,78.412,3200000.0
2006-10-23 13:07:00,78.418,78.425,78.418,78.422,14400000.0
2006-10-23 13:08:00,78.42,78.422,78.414,78.419,17600000.0
2006-10-23 13:09:00,78.429,78.429,78.419,78.426,12800000.0
2006-10-23 13:10:00,78.418,78.429,78.406,78.429,16000000.0
2006-10-23 13:11:00,78.417,78.427,78.417,78.427,11200000.0
2006-10-23 13:12:00,78.427,78.429,78.421,78.421,12800000.0
2006-10-23 13:15:00,78.422,78.422,78.41,78.418,12800000.0
2006-10-23 13:16:00,78.416,78.425,78.415,78.422,17600000.0
2006-10-23 13:17:00,78.409,78.422,78.407,78.422,12800000.0
2006-10-23 13:21:00,78.423,78.423,78.407,78.418,11200000.0
2006-10-23 13:22:00,78.412,78.42,78.412,78.415,14400000.0
2006-10-23 13:24:00,78.417,78.417,78.355,78.411,8000000.0
2006-10-23 13:27:00,78.411,78.411,78.404,78.406,12200000.0
2006-10-23 13:28:00,78.405,78.411,78.315,78.411,16000000.0
2006-10-23 13:29:00,78.404,78.41,78.404,78.407,11200000.0
2006-10-23 13:30:00,78.408,78.408,78.4,78.4,12800000.0
2006-10-23 13:33:00,78.401,78.407,78.401,78.405,18600000.0
2006-10-23 13:36:00,78.406,78.407,78.404,78.407,17600000.0
2006-10-23 13:38:00,78.409,78.414,78.404,78.41,33600000.0
2006-10-23 13:39:00,78.413,78.414,78.405,78.414,14800000.0
2006-10-23 13:41:00,78.42,78.421,78.414,78.419,16000000.0
2006-10-23 13:42:00,78.409,78.416,78.409,78.409,11200000.0
2006-10-23 13:43:00,78.414,78.414,78.398,78.41,27200000.0
2006-10-23 13:44:00,78.412,78.418,78.405,78.405,33600000.0
2006-10-23 13:45:00,78.405,78.431,78.405,78.431,20800000.0
2006-10-23 13:46:00,78.439,78.439,78.424,78.427,24000000.0
2006-10-23 13:47:00,78.423,78.433,78.423,78.432,12800000.0
2006-10-23 13:48:00,78.438,78.44,78.429,78.429,12200000.0
2006-10-23 13:50:00,78.424,78.424,78.406,78.406,11200000.0
2006-10-23 13:51:00,78.411,78.411,78.407,78.41,24000000.0
2006-10-23 13:52:00,78.424,78.429,78.411,78.411,12800000.0
2006-10-23 13:54:00,78.424,78.429,78.421,78.422,25600000.0
2006-10-23 13:55:00,78.421,78.428,78.417,78.42,14400000.0
2006-10-23 13:56:00,78.425,78.428,78.418,78.426,14400000.0
2006-10-23 13:58:00,78.437,78.44,78.436,78.439,14400000.0
2006-10-23 13:59:00,78.44,78.443,78.434,78.438,32000000.0
2006-10-23 14:03:00,78.435,78.438,78.433,78.433,14400000.0
2006-10-23 14:04:00,78.441,78.446,78.441,78.445,11200000.0
2006-10-23 14:05:00,78.444,78.448,78.443,78.446,24000000.0
2006-10-23 14:06:00,78.447,78.454,78.444,78.448,36800000.0
2006-10-23 14:07:00,78.453,78.456,78.446,78.452,40000000.0
2006-10-23 14:08:00,78.445,78.448,78.44,78.44,16000000.0
2006-10-23 14:10:00,78.438,78.443,78.436,78.436,33600000.0
2006-10-23 14:11:00,78.431,78.434,78.424,78.434,14400000.0
2006-10-23 14:12:00,78.432,78.443,78.431,78.436,27200000.0
2006-10-23 14:13:00,78.442,78.442,78.433,78.437,14400000.0
2006-10-23 14:14:00,78.432,78.435,78.431,78.435,12800000.0
2006-10-23 14:15:00,78.434,78.434,78.421,78.422,28800000.0
2006-10-23 14:16:00,78.42,78.431,78.42,78.43,25600000.0
2006-10-23 14:18:00,78.441,78.441,78.436,78.436,16000000.0
2006-10-23 14:19:00,78.437,78.44,78.432,78.432,12800000.0
2006-10-23 14:20:00,78.438,78.441,78.432,78.441,25600000.0
2006-10-23 14:21:00,78.441,78.441,78.434,78.437,28800000.0
2006-10-23 14:22:00,78.428,78.436,78.426,78.433,11200000.0
2006-10-23 14:23:00,78.427,78.434,78.424,78.434,47800000.0
2006-10-23 14:24:00,78.438,78.44,78.429,78.44,12200000.0
2006-10-23 14:25:00,78.441,78.455,78.441,78.452,12800000.0
2006-10-23 14:26:00,78.454,78.457,78.449,78.453,12800000.0
2006-10-23 14:27:00,78.444,78.455,78.444,78.455,17600000.0
2006-10-23 14:28:00,78.454,78.454,78.44,78.451,11200000.0
2006-10-23 14:30:00,78.444,78.451,78.441,78.441,22400000.0
2006-10-23 14:31:00,78.437,78.441,78.433,78.438,20800000.0
2006-10-23 14:33:00,78.438,78.439,78.432,78.437,24000000.0
2006-10-23 14:34:00,78.442,78.442,78.432,78.437,12200000.0
2006-10-23 14:36:00,78.428,78.436,78.428,78.429,11200000.0
2006-10-23 14:37:00,78.437,78.442,78.433,78.44,11200000.0
2006-10-23 14:38:00,78.439,78.443,78.438,78.443,56000000.0
2006-10-23 14:42:00,78.449,78.46,78.445,78.457,12200000.0
2006-10-23 14:43:00,78.463,78.472,78.463,78.469,25600000.0
2006-10-23 14:44:00,78.476,78.482,78.473,78.482,12800000.0
2006-10-23 14:45:00,78.48,78.48,78.47,78.471,11200000.0
2006-10-23 14:46:00,78.473,78.481,78.473,78.481,11200000.0
2006-10-23 14:48:00,78.488,78.494,78.488,78.489,19200000.0
2006-10-23 14:49:00,78.49,78.494,78.486,78.488,32000000.0
2006-10-23 14:50:00,78.488,78.492,78.485,78.492,28800000.0
2006-10-23 14:51:00,78.495,78.506,78.495,78.506,32000000.0
2006-10-23 14:53:00,78.506,78.506,78.497,78.497,17600000.0
2006-10-23 14:54:00,78.495,78.508,78.495,78.508,12800000.0
2006-10-23 14:56:00,78.503,78.511,78.497,78.497,12800000.0
2006-10-23 14:57:00,78.499,78.499,78.49,78.49,12800000.0
2006-10-23 14:58:00,78.499,78.513,78.494,78.513,17000000.0
2006-10-23 14:59:00,78.519,78.521,78.512,78.52,16000000.0
2006-10-23 15:01:00,78.518,78.521,78.514,78.514,12800000.0
2006-10-23 15:03:00,78.52,78.523,78.513,78.513,12800000.0
2006-10-23 15:06:00,78.521,78.524,78.518,78.518,11200000.0
2006-10-23 15:09:00,78.515,78.524,78.514,78.514,16000000.0
2006-10-23 15:10:00,78.523,78.527,78.521,78.525,12800000.0
2006-10-23 15:12:00,78.522,78.527,78.519,78.527,12800000.0
2006-10-23 15:14:00,78.525,78.525,78.518,78.519,35200000.0
2006-10-23 15:15:00,78.517,78.517,78.51,78.51,22400000.0
2006-10-23 15:16:00,78.509,78.518,78.509,78.513,36800000.0
2006-10-23 15:17:00,78.511,78.511,78.498,78.498,22400000.0
2006-10-23 15:19:00,78.491,78.493,78.489,78.492,16000000.0
2006-10-23 15:20:00,78.492,78.492,78.488,78.492,24400000.0
2006-10-23 15:21:00,78.495,78.496,78.491,78.491,14400000.0
2006-10-23 15:22:00,78.492,78.5,78.491,78.5,12800000.0
2006-10-23 15:23:00,78.502,78.511,78.501,78.509,48000000.0
2006-10-23 15:24:00,78.513,78.517,78.51,78.514,25600000.0
2006-10-23 15:25:00,78.513,78.518,78.511,78.511,27200000.0
2006-10-23 15:26:00,78.508,78.512,78.507,78.509,40000000.0
2006-10-23 15:27:00,78.509,78.52,78.505,78.515,28800000.0
2006-10-23 15:28:00,78.511,78.517,78.51,78.515,70800000.0
2006-10-23 15:29:00,78.519,78.522,78.432,78.522,45800000.0
2006-10-23 15:31:00,78.516,78.517,78.509,78.51,60800000.0
2006-10-23 15:33:00,78.514,78.52,78.514,78.519,30400000.0
2006-10-23 15:34:00,78.517,78.521,78.51,78.51,22400000.0
2006-10-23 15:36:00,78.513,78.515,78.504,78.504,32400000.0
2006-10-23 15:38:00,78.503,78.508,78.501,78.501,59200000.0
2006-10-23 15:39:00,78.506,78.514,78.502,78.514,36800000.0
2006-10-23 15:40:00,78.515,78.521,78.512,78.521,35200000.0
2006-10-23 15:43:00,78.518,78.524,78.512,78.521,27200000.0
2006-10-23 15:44:00,78.5,78.519,78.5,78.511,12800000.0
2006-10-23 15:45:00,78.508,78.508,78.49,78.502,16000000.0
2006-10-23 15:47:00,78.5,78.5,78.493,78.493,30400000.0
2006-10-23 15:49:00,78.497,78.508,78.495,78.505,11200000.0
2006-10-23 15:50:00,78.511,78.52,78.507,78.52,11200000.0
2006-10-23 15:52:00,78.527,78.527,78.519,78.519,20800000.0
2006-10-23 15:53:00,78.529,78.529,78.515,78.516,24000000.0
2006-10-23 15:54:00,78.514,78.515,78.506,78.511,28800000.0
2006-10-23 15:55:00,78.505,78.515,78.505,78.515,24000000.0
2006-10-23 15:56:00,78.522,78.529,78.518,78.522,51200000.0
2006-10-23 15:57:00,78.512,78.517,78.508,78.509,12800000.0
2006-10-23 15:58:00,78.52,78.52,78.51,78.512,19200000.0
2006-10-23 15:59:00,78.513,78.513,78.502,78.503,36800000.0
2006-10-23 16:00:00,78.487,78.495,78.486,78.486,51200000.0
2006-10-23 16:01:00,78.49,78.501,78.49,78.501,41600000.0
2006-10-23 16:02:00,78.494,78.501,78.494,78.494,11200000.0
2006-10-23 16:06:00,78.498,78.502,78.496,78.498,34600000.0
2006-10-23 16:07:00,78.503,78.509,78.493,78.509,32000000.0
2006-10-23 16:10:00,78.503,78.509,78.502,78.505,41600000.0
2006-10-23 16:12:00,78.486,78.486,78.479,78.48,56000000.0
2006-10-23 16:13:00,78.481,78.481,78.47,78.477,11200000.0
2006-10-23 16:14:00,78.477,78.482,78.477,78.479,49000000.0
2006-10-23 16:15:00,78.481,78.482,78.475,78.479,59200000.0
2006-10-23 16:16:00,78.478,78.486,78.475,78.482,17600000.0
2006-10-23 16:17:00,78.483,78.488,78.48,78.483,38400000.0
2006-10-23 16:18:00,78.483,78.485,78.479,78.479,11200000.0
2006-10-23 16:19:00,78.477,78.486,78.477,78.486,22400000.0
2006-10-23 16:21:00,78.486,78.494,78.486,78.494,27200000.0
2006-10-23 16:25:00,78.501,78.506,78.501,78.504,33000000.0
2006-10-23 16:27:00,78.493,78.497,78.489,78.495,35200000.0
2006-10-23 16:28:00,78.491,78.497,78.486,78.49,27200000.0
2006-10-23 16:29:00,78.491,78.495,78.488,78.488,11200000.0
2006-10-23 16:32:00,78.492,78.502,78.491,78.502,12800000.0
2006-10-23 16:33:00,78.499,78.508,78.499,78.507,27200000.0
2006-10-23 16:36:00,78.516,78.52,78.512,78.517,51200000.0
2006-10-23 16:37:00,78.512,78.52,78.51,78.52,40800000.0
2006-10-23 16:39:00,78.521,78.523,78.514,78.516,35200000.0
2006-10-23 16:40:00,78.512,78.521,78.504,78.521,56000000.0
2006-10-23 16:41:00,78.519,78.521,78.509,78.516,73600000.0
2006-10-23 16:42:00,78.512,78.512,78.49,78.49,54800000.0
2006-10-23 16:43:00,78.484,78.486,78.473,78.478,17600000.0
2006-10-23 16:44:00,78.485,78.485,78.474,78.482,11200000.0
2006-10-23 16:45:00,78.476,78.483,78.475,78.481,58000000.0
2006-10-23 16:46:00,78.488,78.495,78.488,78.491,11200000.0
2006-10-23 16:49:00,78.492,78.497,78.489,78.495,36800000.0
2006-10-23 16:50:00,78.495,78.496,78.485,78.49,75200000.0
2006-10-23 16:51:00,78.486,78.494,78.486,78.489,32000000.0
2006-10-23 16:52:00,78.479,78.488,78.479,78.488,45200000.0
2006-10-23 16:53:00,78.489,78.497,78.489,78.496,30400000.0
2006-10-23 16:54:00,78.489,78.489,78.478,78.489,11200000.0
2006-10-23 16:55:00,78.485,78.485,78.477,78.478,27200000.0
2006-10-23 16:57:00,78.473,78.479,78.473,78.476,19200000.0
2006-10-23 16:58:00,78.481,78.484,78.477,78.478,12800000.0
2006-10-23 16:59:00,78.474,78.488,78.474,78.476,51200000.0
2006-10-23 17:00:00,78.483,78.487,78.481,78.482,50000000.0
2006-10-23 17:01:00,78.482,78.489,78.479,78.483,40000000.0
2006-10-23 17:02:00,78.476,78.476,78.464,78.465,33600000.0
2006-10-23 17:03:00,78.469,78.476,78.46,78.474,44800000.0
2006-10-23 17:04:00,78.476,78.476,78.463,78.474,41600000.0
2006-10-23 17:05:00,78.475,78.475,78.464,78.468,54400000.0
2006-10-23 17:06:00,78.468,78.468,78.453,78.455,59200000.0
2006-10-23 17:07:00,78.454,78.455,78.447,78.452,35200000.0
2006-10-23 17:08:00,78.442,78.452,78.438,78.448,69200000.0
2006-10-23 17:09:00,78.457,78.464,78.455,78.456,59200000.0
2006-10-23 17:11:00,78.462,78.474,78.462,78.474,38400000.0
2006-10-23 17:12:00,78.479,78.487,78.476,78.487,26000000.0
2006-10-23 17:13:00,78.48,78.486,78.476,78.484,28800000.0
2006-10-23 17:14:00,78.49,78.494,78.489,78.49,22400000.0
2006-10-23 17:15:00,78.484,78.488,78.48,78.488,19200000.0
2006-10-23 17:18:00,78.486,78.493,78.483,78.486,57600000.0
2006-10-23 17:19:00,78.478,78.479,78.471,78.472,23800000.0
2006-10-23 17:22:00,78.468,78.476,78.468,78.475,19200000.0
2006-10-23 17:23:00,78.479,78.48,78.47,78.473,11200000.0
2006-10-23 17:24:00,78.474,78.474,78.458,78.466,12800000.0
2006-10-23 17:25:00,78.475,78.475,78.464,78.47,17600000.0
2006-10-23 17:26:00,78.47,78.473,78.465,78.465,12800000.0
2006-10-23 17:28:00,78.466,78.466,78.456,78.46,12200000.0
2006-10-23 17:30:00,78.446,78.454,78.446,78.446,17600000.0
2006-10-23 17:31:00,78.447,78.454,78.444,78.452,88000000.0
2006-10-23 17:32:00,78.451,78.455,78.445,78.452,52200000.0
2006-10-23 17:33:00,78.458,78.466,78.458,78.462,36800000.0
2006-10-23 17:34:00,78.464,78.468,78.458,78.462,64000000.0
2006-10-23 17:35:00,78.463,78.468,78.46,78.466,43200000.0
2006-10-23 17:36:00,78.463,78.471,78.461,78.465,33600000.0
2006-10-23 17:37:00,78.479,78.48,78.468,78.471,16000000.0
2006-10-23 17:38:00,78.47,78.473,78.464,78.469,35200000.0
2006-10-23 17:39:00,78.472,78.475,78.464,78.475,16000000.0
2006-10-23 17:41:00,78.477,78.485,78.475,78.475,12200000.0
2006-10-23 17:42:00,78.477,78.477,78.467,78.477,12800000.0
2006-10-23 17:43:00,78.48,78.481,78.47,78.477,17600000.0
2006-10-23 17:44:00,78.48,78.48,78.471,78.479,30400000.0
2006-10-23 17:45:00,78.479,78.487,78.479,78.484,29800000.0
2006-10-23 17:46:00,78.497,78.502,78.492,78.492,41600000.0
2006-10-23 17:47:00,78.494,78.494,78.488,78.489,57400000.0
2006-10-23 17:48:00,78.484,78.494,78.483,78.494,57600000.0
2006-10-23 17:50:00,78.485,78.497,78.485,78.485,8000000.0
2006-10-23 17:51:00,78.479,78.487,78.479,78.486,49600000.0
2006-10-23 17:52:00,78.484,78.489,78.48,78.484,43200000.0
2006-10-23 17:53:00,78.483,78.488,78.479,78.488,33600000.0
2006-10-23 17:54:00,78.488,78.488,78.477,78.487,38400000.0
2006-10-23 17:55:00,78.488,78.488,78.481,78.483,39400000.0
2006-10-23 17:56:00,78.483,78.487,78.478,78.487,44800000.0
2006-10-23 17:57:00,78.485,78.488,78.477,78.482,36800000.0
2006-10-23 17:59:00,78.494,78.495,78.483,78.493,62400000.0
2006-10-23 18:00:00,78.495,78.501,78.495,78.497,50600000.0
2006-10-23 18:02:00,78.494,78.494,78.489,78.493,24000000.0
2006-10-23 18:03:00,78.495,78.495,78.487,78.489,36800000.0
2006-10-23 18:04:00,78.488,78.494,78.487,78.492,33000000.0
2006-10-23 18:06:00,78.489,78.497,78.484,78.497,30400000.0
2006-10-23 18:09:00,78.495,78.495,78.484,78.488,33000000.0
2006-10-23 18:12:00,78.487,78.493,78.487,78.493,12800000.0
2006-10-23 18:15:00,78.5,78.502,78.496,78.498,30400000.0
2006-10-23 18:16:00,78.49,78.49,78.475,78.481,56000000.0
2006-10-23 18:17:00,78.466,78.474,78.464,78.474,43200000.0
2006-10-23 18:18:00,78.483,78.489,78.483,78.487,29200000.0
2006-10-23 18:19:00,78.49,78.494,78.485,78.485,46400000.0
2006-10-23 18:20:00,78.486,78.495,78.486,78.493,43200000.0
2006-10-23 18:22:00,78.493,78.495,78.484,78.487,33600000.0
2006-10-23 18:23:00,78.493,78.497,78.486,78.496,46400000.0
2006-10-23 18:25:00,78.494,78.497,78.48,78.489,33600000.0
2006-10-23 18:28:00,78.486,78.49,78.483,78.483,12800000.0
2006-10-23 18:29:00,78.481,78.483,78.477,78.48,25000000.0
2006-10-23 18:30:00,78.475,78.475,78.459,78.463,36800000.0
2006-10-23 18:32:00,78.468,78.468,78.459,78.46,70400000.0
2006-10-23 18:33:00,78.462,78.462,78.455,78.455,32000000.0
2006-10-23 18:34:00,78.453,78.455,78.445,78.445,19200000.0
2006-10-23 18:35:00,78.438,78.448,78.435,78.443,42600000.0
2006-10-23 18:36:00,78.452,78.452,78.45,78.45,3200000.0
2006-10-23 18:37:00,78.441,78.452,78.441,78.447,36800000.0
2006-10-23 18:38:00,78.435,78.449,78.435,78.445,49600000.0
2006-10-23 18:39:00,78.452,78.456,78.447,78.453,76200000.0
2006-10-23 18:40:00,78.45,78.454,78.443,78.453,65000000.0
2006-10-23 18:41:00,78.448,78.457,78.446,78.45,71400000.0
2006-10-23 18:42:00,78.457,78.462,78.452,78.455,77800000.0
2006-10-23 18:43:00,78.45,78.45,78.442,78.442,49600000.0
2006-10-23 18:44:00,78.44,78.457,78.44,78.457,30400000.0
2006-10-23 18:45:00,78.456,78.461,78.44,78.459,12800000.0
2006-10-23 18:47:00,78.465,78.473,78.457,78.457,14400000.0
2006-10-23 18:48:00,78.459,78.464,78.458,78.464,28800000.0
2006-10-23 18:49:00,78.464,78.467,78.458,78.458,24000000.0
2006-10-23 18:50:00,78.458,78.46,78.45,78.45,46400000.0
2006-10-23 18:53:00,78.461,78.467,78.456,78.463,30400000.0
2006-10-23 18:54:00,78.469,78.469,78.462,78.463,19200000.0
2006-10-23 18:56:00,78.464,78.466,78.456,78.459,16000000.0
2006-10-23 18:58:00,78.462,78.465,78.456,78.457,32000000.0
2006-10-23 18:59:00,78.459,78.473,78.459,78.473,32000000.0
2006-10-23 19:00:00,78.494,78.499,78.492,78.499,14400000.0
2006-10-23 19:01:00,78.51,78.519,78.51,78.518,11200000.0
2006-10-23 19:02:00,78.517,78.527,78.517,78.517,42600000.0
2006-10-23 19:03:00,78.502,78.502,78.464,78.467,14400000.0
2006-10-23 19:04:00,78.471,78.487,78.468,78.486,14400000.0
2006-10-23 19:05:00,78.497,78.509,78.497,78.498,17600000.0
2006-10-23 19:06:00,78.497,78.5,78.489,78.499,56000000.0
2006-10-23 19:10:00,78.499,78.499,78.494,78.497,17600000.0
2006-10-23 19:11:00,78.496,78.496,78.48,78.48,17600000.0
2006-10-23 19:13:00,78.481,78.487,78.469,78.476,16000000.0
2006-10-23 19:14:00,78.467,78.467,78.456,78.46,12800000.0
2006-10-23 19:15:00,78.465,78.465,78.446,78.453,16000000.0
2006-10-23 19:16:00,78.466,78.471,78.452,78.462,12800000.0
2006-10-23 19:17:00,78.463,78.463,78.451,78.451,14400000.0
2006-10-23 19:18:00,78.453,78.461,78.453,78.458,32000000.0
2006-10-23 19:19:00,78.461,78.468,78.458,78.468,11200000.0
2006-10-23 19:21:00,78.471,78.477,78.471,78.477,17000000.0
2006-10-23 19:22:00,78.479,78.479,78.467,78.472,14400000.0
2006-10-23 19:23:00,78.473,78.474,78.458,78.472,16000000.0
2006-10-23 19:25:00,78.473,78.478,78.47,78.478,12800000.0
2006-10-23 19:26:00,78.466,78.47,78.463,78.464,41600000.0
2006-10-23 19:27:00,78.458,78.463,78.456,78.457,14400000.0
2006-10-23 19:28:00,78.454,78.459,78.443,78.459,12800000.0
2006-10-23 19:31:00,78.462,78.462,78.452,78.454,11200000.0
2006-10-23 19:32:00,78.456,78.464,78.454,78.454,11200000.0
2006-10-23 19:38:00,78.466,78.473,78.466,78.473,11200000.0
2006-10-23 19:39:00,78.468,78.477,78.468,78.471,12800000.0
2006-10-23 19:40:00,78.455,78.467,78.455,78.466,11200000.0
2006-10-23 19:42:00,78.461,78.468,78.461,78.463,11200000.0
2006-10-23 19:43:00,78.458,78.466,78.458,78.465,11200000.0
2006-10-23 19:44:00,78.467,78.467,78.455,78.465,11200000.0
2006-10-23 19:46:00,78.458,78.467,78.458,78.467,8000000.0
2006-10-23 19:47:00,78.458,78.463,78.456,78.463,9600000.0
2006-10-23 19:48:00,78.471,78.487,78.465,78.484,12800000.0
2006-10-23 19:49:00,78.488,78.498,78.488,78.495,30400000.0
2006-10-23 19:54:00,78.493,78.499,78.49,78.49,12800000.0
2006-10-23 19:55:00,78.487,78.487,78.481,78.487,11200000.0
2006-10-23 19:56:00,78.484,78.487,78.473,78.48,16000000.0
2006-10-23 19:57:00,78.49,78.49,78.481,78.482,12800000.0
2006-10-23 20:01:00,78.476,78.481,78.47,78.47,12800000.0
2006-10-23 20:03:00,78.479,78.481,78.473,78.481,16000000.0
2006-10-23 20:04:00,78.473,78.481,78.472,78.476,30400000.0
2006-10-23 20:20:00,78.468,78.47,78.462,78.469,19200000.0
2006-10-23 20:26:00,78.477,78.477,78.462,78.462,16000000.0
2006-10-23 20:30:00,78.473,78.473,78.461,78.472,27200000.0
2006-10-23 20:33:00,78.476,78.482,78.468,78.482,12800000.0
2006-10-23 20:34:00,78.481,78.481,78.471,78.475,11200000.0
2006-10-23 20:35:00,78.476,78.481,78.473,78.473,11200000.0
2006-10-23 20:39:00,78.476,78.476,78.467,78.469,11200000.0
2006-10-23 20:41:00,78.467,78.467,78.458,78.458,14400000.0
2006-10-23 20:45:00,78.461,78.464,78.458,78.461,12800000.0
2006-10-23 20:46:00,78.463,78.468,78.458,78.458,13800000.0
2006-10-23 20:47:00,78.462,78.469,78.459,78.469,12800000.0
2006-10-23 20:48:00,78.469,78.469,78.461,78.464,17600000.0
2006-10-23 20:50:00,78.462,78.468,78.454,78.468,14400000.0
2006-10-23 20:51:00,78.469,78.476,78.469,78.473,28200000.0
2006-10-23 20:52:00,78.471,78.475,78.465,78.465,11200000.0
2006-10-23 20:55:00,78.467,78.467,78.452,78.464,11200000.0
2006-10-23 20:56:00,78.467,78.467,78.459,78.464,8000000.0
2006-10-23 20:57:00,78.463,78.469,78.463,78.469,12800000.0
2006-10-23 20:59:00,78.47,78.474,78.468,78.468,11200000.0
2006-10-23 21:01:00,78.462,78.47,78.456,78.466,11200000.0
2006-10-23 21:15:00,78.463,78.477,78.463,78.477,14400000.0
2006-10-23 21:16:00,78.478,78.478,78.476,78.476,9600000.0
2006-10-23 21:17:00,78.475,78.486,78.475,78.476,12800000.0
2006-10-23 21:22:00,78.477,78.481,78.468,78.481,12800000.0
2006-10-23 21:24:00,78.484,78.494,78.48,78.48,11200000.0
2006-10-23 21:28:00,78.48,78.481,78.465,78.474,11200000.0
2006-10-23 21:31:00,78.473,78.481,78.473,78.481,11200000.0
2006-10-23 21:32:00,78.481,78.481,78.469,78.473,13800000.0
2006-10-23 21:33:00,78.462,78.478,78.462,78.478,11200000.0
2006-10-23 21:36:00,78.467,78.483,78.467,78.483,9600000.0
2006-10-23 21:37:00,78.474,78.493,78.474,78.486,16000000.0
2006-10-23 21:38:00,78.482,78.51,78.397,78.397,12800000.0
2006-10-23 21:46:00,78.486,78.488,78.479,78.488,14400000.0
2006-10-23 21:47:00,78.483,78.485,78.479,78.483,11200000.0
2006-10-23 21:50:00,78.491,78.494,78.479,78.489,12800000.0
2006-10-23 21:56:00,78.487,78.487,78.476,78.476,12800000.0
2006-10-23 21:57:00,78.485,78.487,78.481,78.481,17600000.0
2006-10-23 21:58:00,78.474,78.489,78.474,78.489,17600000.0
2006-10-23 22:01:00,78.492,78.495,78.485,78.495,11200000.0
2006-10-23 22:02:00,78.495,78.496,78.486,78.488,16000000.0
2006-10-23 22:03:00,78.482,78.487,78.482,78.485,17600000.0
2006-10-23 22:05:00,78.489,78.495,78.481,78.481,11200000.0
2006-10-23 22:06:00,78.494,78.494,78.487,78.487,6400000.0
2006-10-23 22:08:00,78.482,78.491,78.472,78.49,16000000.0
2006-10-23 22:11:00,78.489,78.489,78.476,78.479,8000000.0
2006-10-23 22:12:00,78.482,78.487,78.481,78.487,12800000.0
2006-10-23 22:13:00,78.476,78.491,78.476,78.486,12800000.0
2006-10-23 22:14:00,78.481,78.49,78.479,78.481,12800000.0
2006-10-23 22:19:00,78.482,78.492,78.478,78.478,14400000.0
2006-10-23 22:22:00,78.487,78.487,78.481,78.484,6400000.0
2006-10-23 22:23:00,78.482,78.486,78.474,78.485,12800000.0
2006-10-23 22:30:00,78.488,78.488,78.479,78.482,17600000.0
2006-10-23 22:31:00,78.484,78.486,78.473,78.473,12800000.0
2006-10-23 22:33:00,78.483,78.487,78.475,78.483,11200000.0
2006-10-23 22:40:00,78.483,78.495,78.483,78.495,10600000.0
2006-10-23 22:41:00,78.488,78.488,78.476,78.482,11200000.0
2006-10-23 22:42:00,78.491,78.491,78.479,78.483,17000000.0
2006-10-23 22:45:00,78.484,78.484,78.471,78.474,16000000.0
2006-10-23 22:48:00,78.48,78.484,78.48,78.483,8000000.0
2006-10-23 22:51:00,78.486,78.487,78.48,78.48,11200000.0
2006-10-23 22:52:00,78.473,78.486,78.473,78.486,11200000.0
2006-10-23 22:54:00,78.498,78.499,78.49,78.497,11200000.0
2006-10-23 22:55:00,78.486,78.494,78.485,78.494,12800000.0
2006-10-23 22:57:00,78.493,78.5,78.491,78.491,17600000.0
2006-10-23 22:58:00,78.493,78.493,78.484,78.492,9600000.0
2006-10-23 22:59:00,78.497,78.501,78.491,78.499,17600000.0
2006-10-23 23:00:00,78.494,78.499,78.49,78.499,9600000.0
2006-10-23 23:02:00,78.493,78.501,78.488,78.494,18000000.0
2006-10-23 23:05:00,78.492,78.496,78.489,78.49,34000000.0
2006-10-23 23:08:00,78.499,78.501,78.493,78.498,11200000.0
2006-10-23 23:10:00,78.491,78.494,78.485,78.49,12800000.0
2006-10-23 23:12:00,78.495,78.496,78.487,78.491,15400000.0
2006-10-23 23:13:00,78.484,78.49,78.484,78.488,12800000.0
2006-10-23 23:14:00,78.493,78.497,78.476,78.49,11200000.0
2006-10-23 23:15:00,78.494,78.494,78.486,78.489,11200000.0
2006-10-23 23:17:00,78.491,78.493,78.485,78.485,11200000.0
2006-10-23 23:18:00,78.483,78.493,78.483,78.493,11200000.0
2006-10-23 23:19:00,78.49,78.49,78.476,78.476,12800000.0
2006-10-23 23:20:00,78.488,78.496,78.48,78.493,14400000.0
2006-10-23 23:24:00,78.488,78.494,78.485,78.492,11200000.0
2006-10-23 23:25:00,78.485,78.489,78.476,78.484,16000000.0
2006-10-23 23:26:00,78.486,78.496,78.484,78.496,12800000.0
2006-10-23 23:27:00,78.494,78.494,78.487,78.49,17600000.0
2006-10-23 23:29:00,78.49,78.502,78.434,78.483,11200000.0
2006-10-23 23:30:00,78.495,78.502,78.492,78.498,14400000.0
2006-10-23 23:31:00,78.499,78.5,78.492,78.497,12800000.0
2006-10-23 23:32:00,78.481,78.499,78.481,78.499,17000000.0
2006-10-23 23:33:00,78.5,78.5,78.492,78.492,12800000.0
2006-10-23 23:34:00,78.5,78.5,78.492,78.493,16000000.0
2006-10-23 23:35:00,78.489,78.493,78.485,78.493,16000000.0
2006-10-23 23:36:00,78.509,78.518,78.508,78.508,12800000.0
2006-10-23 23:38:00,78.502,78.52,78.502,78.516,11200000.0
2006-10-23 23:40:00,78.512,78.512,78.494,78.507,35200000.0
2006-10-23 23:41:00,78.524,78.527,78.519,78.522,12800000.0
2006-10-23 23:42:00,78.519,78.528,78.519,78.528,4800000.0
2006-10-23 23:44:00,78.525,78.526,78.522,78.523,16000000.0
2006-10-23 23:46:00,78.518,78.525,78.516,78.524,17600000.0
2006-10-23 23:47:00,78.528,78.528,78.519,78.519,12800000.0
2006-10-23 23:49:00,78.52,78.526,78.513,78.526,12800000.0
2006-10-23 23:50:00,78.525,78.533,78.522,78.533,11200000.0
2006-10-23 23:52:00,78.525,78.528,78.516,78.524,12800000.0
2006-10-23 23:53:00,78.517,78.517,78.514,78.514,11200000.0
2006-10-23 23:55:00,78.515,78.521,78.512,78.521,14400000.0
2006-10-23 23:56:00,78.433,78.563,78.433,78.534,11200000.0
2006-10-23 23:57:00,78.52,78.52,78.512,78.512,16000000.0
2006-10-24 00:03:00,78.501,78.501,78.487,78.487,11200000.0
2006-10-24 00:04:00,78.471,78.492,78.471,78.478,11200000.0
2006-10-24 00:05:00,78.468,78.477,78.458,78.464,11200000.0
2006-10-24 00:08:00,78.474,78.476,78.455,78.476,12800000.0
2006-10-24 00:09:00,78.472,78.478,78.463,78.472,11200000.0
2006-10-24 00:11:00,78.477,78.48,78.474,78.48,12800000.0
2006-10-24 00:12:00,78.482,78.482,78.471,78.475,8000000.0
2006-10-24 00:14:00,78.478,78.478,78.464,78.466,14400000.0
2006-10-24 00:15:00,78.47,78.473,78.457,78.47,14400000.0
2006-10-24 00:16:00,78.46,78.46,78.455,78.455,14400000.0
2006-10-24 00:19:00,78.468,78.484,78.468,78.478,12800000.0
2006-10-24 00:23:00,78.48,78.48,78.47,78.47,13200000.0
2006-10-24 00:24:00,78.477,78.482,78.467,78.482,14400000.0
2006-10-24 00:29:00,78.475,78.483,78.475,78.483,8000000.0
2006-10-24 00:30:00,78.48,78.48,78.472,78.476,7400000.0
2006-10-24 00:31:00,78.478,78.48,78.476,78.48,12800000.0
2006-10-24 00:34:00,78.473,78.473,78.464,78.471,19200000.0
2006-10-24 00:36:00,78.475,78.48,78.469,78.48,12800000.0
2006-10-24 00:39:00,78.47,78.484,78.469,78.476,17600000.0
2006-10-24 00:40:00,78.495,78.495,78.489,78.491,8000000.0
2006-10-24 00:41:00,78.488,78.488,78.478,78.486,16000000.0
2006-10-24 00:43:00,78.482,78.489,78.476,78.481,16000000.0
2006-10-24 00:44:00,78.478,78.486,78.463,78.486,17600000.0
2006-10-24 00:46:00,78.484,78.487,78.479,78.48,14400000.0
2006-10-24 00:47:00,78.48,78.485,78.479,78.484,12800000.0
2006-10-24 00:48:00,78.485,78.488,78.474,78.479,12800000.0
2006-10-24 00:49:00,78.485,78.485,78.469,78.469,11200000.0
2006-10-24 00:50:00,78.476,78.487,78.476,78.487,12800000.0
2006-10-24 00:55:00,78.484,78.484,78.476,78.476,12800000.0
2006-10-24 00:56:00,78.48,78.486,78.477,78.483,12800000.0
2006-10-24 00:57:00,78.487,78.487,78.476,78.476,12800000.0
2006-10-24 00:58:00,78.48,78.492,78.477,78.492,12800000.0
2006-10-24 01:01:00,78.493,78.495,78.487,78.492,14400000.0
2006-10-24 01:02:00,78.491,78.501,78.491,78.495,8000000.0
2006-10-24 01:03:00,78.481,78.493,78.481,78.491,11200000.0
2006-10-24 01:04:00,78.498,78.502,78.491,78.491,12800000.0
2006-10-24 01:05:00,78.499,78.499,78.475,78.498,11200000.0
2006-10-24 01:07:00,78.501,78.502,78.491,78.496,12800000.0
2006-10-24 01:08:00,78.497,78.503,78.494,78.494,15400000.0
2006-10-24 01:11:00,78.495,78.497,78.493,78.493,11200000.0
2006-10-24 01:14:00,78.499,78.502,78.494,78.494,16000000.0
2006-10-24 01:16:00,78.495,78.5,78.495,78.5,25000000.0
2006-10-24 01:18:00,78.506,78.509,78.499,78.505,12800000.0
2006-10-24 01:20:00,78.489,78.497,78.488,78.489,11200000.0
2006-10-24 01:21:00,78.493,78.495,78.486,78.486,12800000.0
2006-10-24 01:22:00,78.486,78.493,78.485,78.493,12800000.0
2006-10-24 01:23:00,78.494,78.503,78.492,78.503,10600000.0
2006-10-24 01:24:00,78.508,78.508,78.497,78.502,12800000.0
2006-10-24 01:25:00,78.501,78.508,78.491,78.504,12800000.0
2006-10-24 01:26:00,78.509,78.517,78.507,78.517,11600000.0
2006-10-24 01:27:00,78.52,78.527,78.516,78.527,12200000.0
2006-10-24 01:28:00,78.517,78.521,78.517,78.519,17600000.0
2006-10-24 01:29:00,78.517,78.525,78.507,78.521,17600000.0
2006-10-24 01:32:00,78.519,78.519,78.511,78.512,12800000.0
2006-10-24 01:33:00,78.515,78.52,78.505,78.52,11200000.0
2006-10-24 01:34:00,78.522,78.527,78.519,78.527,24000000.0
2006-10-24 01:35:00,78.524,78.526,78.512,78.52,14400000.0
2006-10-24 01:36:00,78.526,78.526,78.516,78.516,11200000.0
2006-10-24 01:39:00,78.519,78.527,78.519,78.522,14400000.0
2006-10-24 01:41:00,78.513,78.513,78.506,78.506,12800000.0
2006-10-24 01:42:00,78.506,78.51,78.5,78.5,11200000.0
2006-10-24 01:43:00,78.504,78.515,78.504,78.515,11200000.0
2006-10-24 01:44:00,78.517,78.523,78.514,78.514,12800000.0
2006-10-24 01:46:00,78.502,78.523,78.502,78.517,16000000.0
2006-10-24 01:48:00,78.524,78.527,78.508,78.519,12800000.0
2006-10-24 01:50:00,78.512,78.523,78.512,78.523,14400000.0
2006-10-24 01:51:00,78.525,78.527,78.517,78.52,11200000.0
2006-10-24 01:52:00,78.52,78.52,78.516,78.516,20800000.0
2006-10-24 01:53:00,78.52,78.524,78.513,78.514,14400000.0
2006-10-24 01:55:00,78.518,78.518,78.503,78.503,12800000.0
2006-10-24 01:57:00,78.507,78.513,78.507,78.509,11200000.0
2006-10-24 01:58:00,78.508,78.51,78.504,78.509,11200000.0
2006-10-24 01:59:00,78.505,78.505,78.492,78.492,3200000.0
2006-10-24 02:00:00,78.508,78.512,78.497,78.512,11200000.0
2006-10-24 02:01:00,78.517,78.52,78.512,78.518,17600000.0
2006-10-24 02:03:00,78.508,78.515,78.497,78.5,16000000.0
2006-10-24 02:04:00,78.498,78.498,78.482,78.482,12800000.0
2006-10-24 02:05:00,78.484,78.492,78.481,78.49,13200000.0
2006-10-24 02:06:00,78.487,78.487,78.473,78.473,12800000.0
2006-10-24 02:07:00,78.468,78.468,78.451,78.451,12800000.0
2006-10-24 02:08:00,78.452,78.466,78.449,78.466,17600000.0
2006-10-24 02:09:00,78.474,78.481,78.468,78.481,16000000.0
2006-10-24 02:10:00,78.473,78.482,78.473,78.479,9600000.0
2006-10-24 02:11:00,78.49,78.496,78.481,78.494,12800000.0
2006-10-24 02:12:00,78.487,78.487,78.475,78.475,11200000.0
2006-10-24 02:13:00,78.474,78.474,78.462,78.462,11200000.0
2006-10-24 02:14:00,78.465,78.467,78.457,78.457,11200000.0
2006-10-24 02:15:00,78.444,78.452,78.437,78.441,11200000.0
2006-10-24 02:17:00,78.453,78.461,78.453,78.457,11200000.0
2006-10-24 02:18:00,78.459,78.468,78.458,78.462,12800000.0
2006-10-24 02:19:00,78.455,78.466,78.455,78.466,12800000.0
2006-10-24 02:20:00,78.467,78.481,78.467,78.478,8000000.0
2006-10-24 02:21:00,78.475,78.482,78.472,78.478,17000000.0
2006-10-24 02:26:00,78.471,78.48,78.462,78.48,17600000.0
2006-10-24 02:27:00,78.481,78.495,78.477,78.495,17600000.0
2006-10-24 02:28:00,78.488,78.492,78.485,78.485,14400000.0
2006-10-24 02:31:00,78.487,78.493,78.478,78.484,17600000.0
2006-10-24 02:32:00,78.494,78.494,78.479,78.49,11200000.0
2006-10-24 02:33:00,78.483,78.486,78.471,78.486,11200000.0
2006-10-24 02:36:00,78.49,78.495,78.49,78.493,12200000.0
2006-10-24 02:38:00,78.496,78.496,78.486,78.486,12800000.0
2006-10-24 02:39:00,78.488,78.496,78.485,78.492,15400000.0
2006-10-24 02:40:00,78.494,78.494,78.483,78.486,12800000.0
2006-10-24 02:42:00,78.485,78.485,78.47,78.47,12800000.0
2006-10-24 02:43:00,78.468,78.477,78.467,78.477,11200000.0
2006-10-24 02:44:00,78.481,78.481,78.473,78.476,12800000.0
2006-10-24 02:45:00,78.477,78.482,78.474,78.478,11200000.0
2006-10-24 02:46:00,78.481,78.481,78.475,78.476,12800000.0
2006-10-24 02:48:00,78.478,78.486,78.478,78.482,14400000.0
2006-10-24 02:49:00,78.489,78.495,78.488,78.491,17600000.0
2006-10-24 02:51:00,78.49,78.494,78.476,78.494,11200000.0
2006-10-24 02:53:00,78.482,78.493,78.481,78.481,11200000.0
2006-10-24 02:54:00,78.404,78.507,78.404,78.492,11600000.0
2006-10-24 02:55:00,78.481,78.487,78.481,78.485,11200000.0
2006-10-24 02:56:00,78.49,78.495,78.488,78.495,11200000.0
2006-10-24 02:57:00,78.495,78.502,78.488,78.502,11200000.0
2006-10-24 02:58:00,78.5,78.506,78.485,78.506,8000000.0
2006-10-24 03:00:00,78.518,78.531,78.429,78.429,11200000.0
2006-10-24 03:02:00,78.506,78.506,78.494,78.494,11200000.0
2006-10-24 03:03:00,78.491,78.496,78.483,78.496,14400000.0
2006-10-24 03:06:00,78.493,78.495,78.483,78.495,16000000.0
2006-10-24 03:09:00,78.497,78.5,78.494,78.5,11200000.0
2006-10-24 03:11:00,78.489,78.502,78.489,78.495,11200000.0
2006-10-24 03:12:00,78.489,78.502,78.483,78.483,17600000.0
2006-10-24 03:15:00,78.497,78.505,78.495,78.501,17600000.0
2006-10-24 03:16:00,78.49,78.501,78.489,78.498,14400000.0
2006-10-24 03:18:00,78.497,78.501,78.491,78.499,12800000.0
2006-10-24 03:19:00,78.498,78.498,78.486,78.494,12800000.0
2006-10-24 03:21:00,78.499,78.5,78.486,78.5,13800000.0
2006-10-24 03:22:00,78.5,78.5,78.493,78.493,11200000.0
2006-10-24 03:23:00,78.497,78.505,78.492,78.505,9600000.0
2006-10-24 03:24:00,78.503,78.517,78.498,78.517,9600000.0
2006-10-24 03:25:00,78.513,78.522,78.513,78.513,17600000.0
2006-10-24 03:26:00,78.508,78.509,78.494,78.494,12800000.0
2006-10-24 03:27:00,78.51,78.514,78.506,78.507,14400000.0
2006-10-24 03:31:00,78.509,78.512,78.505,78.506,12800000.0
2006-10-24 03:32:00,78.508,78.509,78.506,78.506,8000000.0
2006-10-24 03:35:00,78.515,78.525,78.513,78.515,17600000.0
2006-10-24 03:36:00,78.526,78.528,78.522,78.523,11200000.0
2006-10-24 03:38:00,78.509,78.527,78.509,78.527,12800000.0
2006-10-24 03:39:00,78.527,78.535,78.469,78.535,13800000.0
2006-10-24 03:40:00,78.534,78.54,78.529,78.54,12800000.0
2006-10-24 03:41:00,78.546,78.557,78.546,78.549,11200000.0
2006-10-24 03:42:00,78.558,78.575,78.558,78.575,12800000.0
2006-10-24 03:43:00,78.579,78.579,78.556,78.57,11200000.0
2006-10-24 03:44:00,78.569,78.573,78.558,78.567,12800000.0
2006-10-24 03:45:00,78.566,78.571,78.566,78.569,11200000.0
2006-10-24 03:46:00,78.57,78.571,78.56,78.56,11200000.0
2006-10-24 03:47:00,78.557,78.558,78.548,78.551,11200000.0
2006-10-24 03:48:00,78.546,78.552,78.545,78.552,11200000.0
2006-10-24 03:49:00,78.554,78.555,78.546,78.546,16000000.0
2006-10-24 03:51:00,78.554,78.554,78.545,78.551,8000000.0
2006-10-24 03:53:00,78.545,78.545,78.541,78.543,9600000.0
2006-10-24 03:55:00,78.543,78.544,78.53,78.543,14400000.0
2006-10-24 03:56:00,78.541,78.547,78.539,78.543,12800000.0
2006-10-24 03:58:00,78.545,78.546,78.54,78.544,16000000.0
2006-10-24 03:59:00,78.546,78.546,78.537,78.54,12800000.0
2006-10-24 04:00:00,78.542,78.548,78.529,78.536,14400000.0
2006-10-24 04:02:00,78.543,78.546,78.54,78.54,8000000.0
2006-10-24 04:05:00,78.548,78.554,78.548,78.553,11200000.0
2006-10-24 04:06:00,78.549,78.549,78.537,78.537,14400000.0
2006-10-24 04:08:00,78.545,78.545,78.54,78.542,11200000.0
2006-10-24 04:09:00,78.54,78.545,78.537,78.543,11200000.0
2006-10-24 04:10:00,78.548,78.548,78.539,78.543,14400000.0
2006-10-24 04:13:00,78.541,78.545,78.537,78.541,11200000.0
2006-10-24 04:20:00,78.54,78.54,78.448,78.529,11200000.0
2006-10-24 04:21:00,78.524,78.525,78.52,78.525,11200000.0
2006-10-24 04:23:00,78.527,78.534,78.526,78.529,12800000.0
2006-10-24 04:24:00,78.542,78.545,78.539,78.545,12800000.0
2006-10-24 04:26:00,78.544,78.545,78.537,78.545,14400000.0
2006-10-24 04:27:00,78.548,78.548,78.536,78.543,9600000.0
2006-10-24 04:29:00,78.533,78.543,78.533,78.543,12800000.0
2006-10-24 04:30:00,78.54,78.548,78.531,78.531,12200000.0
2006-10-24 04:31:00,78.541,78.541,78.528,78.538,12800000.0
2006-10-24 04:32:00,78.525,78.533,78.524,78.529,12800000.0
2006-10-24 04:33:00,78.531,78.537,78.53,78.537,16000000.0
2006-10-24 04:34:00,78.543,78.547,78.542,78.547,12800000.0
2006-10-24 04:35:00,78.549,78.555,78.549,78.549,12800000.0
2006-10-24 04:36:00,78.553,78.553,78.548,78.551,11200000.0
2006-10-24 04:37:00,78.554,78.554,78.544,78.545,13200000.0
2006-10-24 04:38:00,78.546,78.546,78.537,78.542,9000000.0
2006-10-24 04:42:00,78.552,78.558,78.539,78.551,12800000.0
2006-10-24 04:44:00,78.542,78.542,78.533,78.54,9600000.0
2006-10-24 04:45:00,78.546,78.546,78.536,78.536,12800000.0
2006-10-24 04:48:00,78.545,78.552,78.539,78.539,12800000.0
2006-10-24 04:49:00,78.53,78.548,78.53,78.548,11200000.0
2006-10-24 04:50:00,78.554,78.554,78.546,78.55,11200000.0
2006-10-24 04:51:00,78.546,78.553,78.461,78.553,14400000.0
2006-10-24 04:52:00,78.553,78.553,78.544,78.548,11200000.0
2006-10-24 04:53:00,78.545,78.545,78.542,78.543,9600000.0
2006-10-24 04:54:00,78.543,78.55,78.543,78.548,12800000.0
2006-10-24 04:55:00,78.548,78.548,78.541,78.543,11200000.0
2006-10-24 04:56:00,78.542,78.548,78.538,78.545,17600000.0
2006-10-24 04:57:00,78.541,78.548,78.53,78.548,11200000.0
2006-10-24 05:00:00,78.534,78.549,78.534,78.544,11200000.0
2006-10-24 05:02:00,78.547,78.547,78.536,78.537,14400000.0
2006-10-24 05:06:00,78.544,78.546,78.54,78.545,11200000.0
2006-10-24 05:07:00,78.531,78.556,78.531,78.547,14400000.0
2006-10-24 05:12:00,78.542,78.545,78.537,78.541,12800000.0
2006-10-24 05:13:00,78.543,78.545,78.533,78.54,12800000.0
2006-10-24 05:15:00,78.538,78.539,78.519,78.536,16000000.0
2006-10-24 05:16:00,78.541,78.541,78.475,78.537,16000000.0
2006-10-24 05:17:00,78.538,78.542,78.531,78.542,11200000.0
2006-10-24 05:18:00,78.539,78.54,78.52,78.537,8000000.0
2006-10-24 05:19:00,78.526,78.54,78.526,78.536,16000000.0
2006-10-24 05:20:00,78.533,78.539,78.533,78.538,11200000.0
2006-10-24 05:21:00,78.532,78.54,78.527,78.54,12800000.0
2006-10-24 05:23:00,78.542,78.544,78.535,78.535,12800000.0
2006-10-24 05:24:00,78.539,78.546,78.539,78.542,11200000.0
2006-10-24 05:25:00,78.544,78.548,78.539,78.544,12800000.0
2006-10-24 05:27:00,78.54,78.547,78.538,78.547,12800000.0
2006-10-24 05:29:00,78.543,78.546,78.539,78.539,11200000.0
2006-10-24 05:31:00,78.539,78.554,78.539,78.554,17600000.0
2006-10-24 05:33:00,78.55,78.553,78.549,78.549,9600000.0
2006-10-24 05:34:00,78.555,78.56,78.555,78.555,16000000.0
2006-10-24 05:35:00,78.558,78.559,78.552,78.552,10600000.0
2006-10-24 05:36:00,78.554,78.554,78.54,78.54,15400000.0
2006-10-24 05:38:00,78.55,78.55,78.533,78.544,16000000.0
2006-10-24 05:39:00,78.541,78.551,78.536,78.551,11200000.0
2006-10-24 05:40:00,78.551,78.551,78.545,78.546,9600000.0
2006-10-24 05:41:00,78.557,78.558,78.555,78.558,12800000.0
2006-10-24 05:42:00,78.554,78.558,78.548,78.549,11200000.0
2006-10-24 05:46:00,78.548,78.552,78.54,78.549,17600000.0
2006-10-24 05:47:00,78.55,78.557,78.549,78.551,14400000.0
2006-10-24 05:53:00,78.54,78.545,78.537,78.543,17600000.0
2006-10-24 05:57:00,78.545,78.546,78.54,78.543,12800000.0
2006-10-24 06:05:00,78.533,78.541,78.528,78.539,14400000.0
2006-10-24 06:07:00,78.537,78.538,78.533,78.534,11200000.0
2006-10-24 06:08:00,78.527,78.541,78.526,78.541,11200000.0
2006-10-24 06:11:00,78.539,78.54,78.529,78.539,17600000.0
2006-10-24 06:12:00,78.54,78.54,78.53,78.536,11200000.0
2006-10-24 06:13:00,78.54,78.552,78.528,78.538,12800000.0
2006-10-24 06:14:00,78.544,78.55,78.534,78.545,12800000.0
2006-10-24 06:16:00,78.543,78.547,78.541,78.547,8000000.0
2006-10-24 06:18:00,78.548,78.548,78.54,78.543,12800000.0
2006-10-24 06:20:00,78.544,78.55,78.54,78.54,16000000.0
2006-10-24 06:22:00,78.526,78.539,78.526,78.539,12800000.0
2006-10-24 06:24:00,78.539,78.541,78.53,78.541,8000000.0
2006-10-24 06:26:00,78.536,78.539,78.528,78.536,12800000.0
2006-10-24 06:27:00,78.54,78.54,78.524,78.539,14400000.0
2006-10-24 06:28:00,78.534,78.539,78.531,78.531,8000000.0
2006-10-24 06:29:00,78.528,78.54,78.528,78.54,11200000.0
2006-10-24 06:30:00,78.535,78.536,78.53,78.531,14400000.0
2006-10-24 06:31:00,78.533,78.538,78.527,78.537,14400000.0
2006-10-24 06:36:00,78.539,78.539,78.525,78.527,14400000.0
2006-10-24 06:37:00,78.538,78.54,78.535,78.539,13200000.0
2006-10-24 06:41:00,78.541,78.546,78.538,78.545,12800000.0
2006-10-24 06:43:00,78.469,78.541,78.469,78.541,16000000.0
2006-10-24 06:44:00,78.542,78.552,78.534,78.551,17600000.0
2006-10-24 06:45:00,78.554,78.554,78.539,78.546,18000000.0
2006-10-24 06:49:00,78.538,78.554,78.535,78.554,17600000.0
2006-10-24 06:50:00,78.543,78.557,78.543,78.552,14800000.0
2006-10-24 06:52:00,78.551,78.552,78.54,78.551,12800000.0
2006-10-24 06:54:00,78.553,78.553,78.545,78.55,14400000.0
2006-10-24 06:55:00,78.544,78.553,78.544,78.55,9600000.0
2006-10-24 07:00:00,78.548,78.548,78.539,78.542,16000000.0
2006-10-24 07:03:00,78.528,78.544,78.527,78.544,12800000.0
2006-10-24 07:04:00,78.534,78.545,78.533,78.545,12800000.0
2006-10-24 07:05:00,78.546,78.546,78.528,78.539,10600000.0
2006-10-24 07:11:00,78.543,78.545,78.536,78.538,12800000.0
2006-10-24 07:14:00,78.523,78.542,78.523,78.538,11200000.0
2006-10-24 07:16:00,78.534,78.541,78.531,78.541,11200000.0
2006-10-24 07:18:00,78.54,78.54,78.534,78.538,17600000.0
2006-10-24 07:20:00,78.538,78.54,78.528,78.53,12800000.0
2006-10-24 07:25:00,78.532,78.54,78.521,78.54,16000000.0
2006-10-24 07:26:00,78.539,78.541,78.532,78.541,12800000.0
2006-10-24 07:27:00,78.531,78.54,78.531,78.54,16000000.0
2006-10-24 07:30:00,78.541,78.541,78.532,78.534,11200000.0
2006-10-24 07:31:00,78.534,78.54,78.533,78.539,17600000.0
2006-10-24 07:32:00,78.54,78.54,78.53,78.532,17600000.0
2006-10-24 07:33:00,78.532,78.54,78.531,78.54,8000000.0
2006-10-24 07:36:00,78.518,78.541,78.518,78.536,11200000.0
2006-10-24 07:39:00,78.544,78.548,78.542,78.543,11200000.0
2006-10-24 07:40:00,78.54,78.545,78.537,78.539,11200000.0
2006-10-24 07:42:00,78.542,78.547,78.538,78.547,12800000.0
2006-10-24 07:43:00,78.542,78.545,78.536,78.537,12800000.0
2006-10-24 07:44:00,78.544,78.548,78.538,78.545,11200000.0
2006-10-24 07:47:00,78.548,78.553,78.544,78.55,14400000.0
2006-10-24 07:48:00,78.554,78.562,78.55,78.555,14800000.0
2006-10-24 07:49:00,78.557,78.561,78.552,78.557,18000000.0
2006-10-24 07:50:00,78.552,78.559,78.552,78.557,8000000.0
2006-10-24 07:51:00,78.558,78.565,78.553,78.565,12200000.0
2006-10-24 07:53:00,78.565,78.573,78.562,78.573,12800000.0
2006-10-24 07:54:00,78.579,78.584,78.578,78.578,11200000.0
2006-10-24 07:55:00,78.573,78.578,78.558,78.577,12800000.0
2006-10-24 07:59:00,78.581,78.584,78.578,78.582,12800000.0
2006-10-24 08:00:00,78.582,78.583,78.578,78.578,8000000.0
2006-10-24 08:01:00,78.578,78.585,78.575,78.577,8000000.0
2006-10-24 08:02:00,78.586,78.586,78.576,78.583,4800000.0
2006-10-24 08:04:00,78.579,78.579,78.571,78.575,17600000.0
2006-10-24 08:05:00,78.573,78.579,78.569,78.576,14400000.0
2006-10-24 08:06:00,78.576,78.578,78.57,78.574,12800000.0
2006-10-24 08:07:00,78.573,78.577,78.567,78.577,11200000.0
2006-10-24 08:09:00,78.573,78.573,78.553,78.553,12800000.0
2006-10-24 08:12:00,78.561,78.577,78.561,78.57,16000000.0
2006-10-24 08:13:00,78.573,78.582,78.569,78.575,11200000.0
2006-10-24 08:14:00,78.584,78.589,78.58,78.58,12800000.0
2006-10-24 08:15:00,78.593,78.603,78.58,78.58,16000000.0
2006-10-24 08:16:00,78.585,78.585,78.565,78.579,11200000.0
2006-10-24 08:18:00,78.583,78.596,78.583,78.596,12800000.0
2006-10-24 08:19:00,78.598,78.607,78.589,78.594,14400000.0
2006-10-24 08:20:00,78.6,78.622,78.591,78.622,15400000.0
2006-10-24 08:21:00,78.622,78.626,78.609,78.612,17600000.0
2006-10-24 08:22:00,78.624,78.63,78.624,78.626,11200000.0
2006-10-24 08:23:00,78.645,78.645,78.637,78.637,11200000.0
2006-10-24 08:24:00,78.637,78.637,78.631,78.631,9600000.0
2006-10-24 08:27:00,78.617,78.641,78.617,78.639,12800000.0
2006-10-24 08:28:00,78.646,78.646,78.624,78.634,11200000.0
2006-10-24 08:29:00,78.636,78.638,78.634,78.635,14400000.0
2006-10-24 08:33:00,78.63,78.63,78.604,78.604,11200000.0
2006-10-24 08:34:00,78.606,78.606,78.595,78.598,9600000.0
2006-10-24 08:38:00,78.595,78.605,78.595,78.605,11200000.0
2006-10-24 08:42:00,78.596,78.597,78.588,78.594,12800000.0
2006-10-24 08:43:00,78.591,78.599,78.584,78.599,12800000.0
2006-10-24 08:44:00,78.607,78.615,78.605,78.608,12800000.0
2006-10-24 08:45:00,78.598,78.616,78.598,78.604,15400000.0
2006-10-24 08:46:00,78.606,78.617,78.606,78.617,11200000.0
2006-10-24 08:47:00,78.62,78.62,78.604,78.61,11200000.0
2006-10-24 08:48:00,78.626,78.636,78.626,78.636,12800000.0
2006-10-24 08:49:00,78.639,78.639,78.622,78.631,17600000.0
2006-10-24 08:50:00,78.637,78.651,78.637,78.645,12800000.0
2006-10-24 08:51:00,78.647,78.651,78.637,78.649,17600000.0
2006-10-24 08:52:00,78.645,78.645,78.631,78.64,11200000.0
2006-10-24 08:53:00,78.646,78.646,78.633,78.634,16000000.0
2006-10-24 08:54:00,78.634,78.634,78.62,78.62,3200000.0
2006-10-24 08:56:00,78.631,78.637,78.631,78.631,11200000.0
2006-10-24 08:57:00,78.623,78.638,78.623,78.631,11200000.0
2006-10-24 08:58:00,78.629,78.631,78.626,78.628,9600000.0
2006-10-24 08:59:00,78.628,78.633,78.625,78.625,12800000.0
2006-10-24 09:00:00,78.619,78.625,78.619,78.625,17600000.0
2006-10-24 09:01:00,78.622,78.622,78.606,78.606,11200000.0
2006-10-24 09:03:00,78.61,78.61,78.581,78.587,16000000.0
2006-10-24 09:04:00,78.58,78.587,78.58,78.581,11200000.0
2006-10-24 09:07:00,78.58,78.58,78.571,78.573,12800000.0
2006-10-24 09:08:00,78.574,78.579,78.567,78.577,12800000.0
2006-10-24 09:09:00,78.579,78.579,78.562,78.579,17600000.0
2006-10-24 09:10:00,78.581,78.591,78.581,78.591,12800000.0
2006-10-24 09:13:00,78.584,78.587,78.579,78.579,11200000.0
2006-10-24 09:14:00,78.582,78.583,78.573,78.575,11200000.0
2006-10-24 09:15:00,78.583,78.593,78.582,78.593,11200000.0
2006-10-24 09:16:00,78.601,78.607,78.599,78.599,12800000.0
2006-10-24 09:18:00,78.598,78.605,78.598,78.605,14400000.0
2006-10-24 09:21:00,78.599,78.599,78.591,78.591,11200000.0
2006-10-24 09:22:00,78.594,78.599,78.59,78.594,17600000.0
2006-10-24 09:23:00,78.59,78.597,78.59,78.595,12800000.0
2006-10-24 09:26:00,78.58,78.592,78.578,78.592,11200000.0
2006-10-24 09:27:00,78.591,78.598,78.591,78.598,11200000.0
2006-10-24 09:28:00,78.594,78.616,78.594,78.615,12800000.0
2006-10-24 09:29:00,78.621,78.623,78.611,78.611,11200000.0
2006-10-24 09:31:00,78.613,78.618,78.611,78.611,12800000.0
2006-10-24 09:32:00,78.606,78.614,78.594,78.599,14400000.0
2006-10-24 09:33:00,78.616,78.641,78.616,78.641,12800000.0
2006-10-24 09:34:00,78.658,78.658,78.652,78.653,11200000.0
2006-10-24 09:36:00,78.649,78.651,78.643,78.646,9600000.0
2006-10-24 09:37:00,78.637,78.637,78.57,78.635,16000000.0
2006-10-24 09:38:00,78.649,78.649,78.636,78.642,11200000.0
2006-10-24 09:39:00,78.642,78.643,78.634,78.643,12800000.0
2006-10-24 09:40:00,78.643,78.643,78.623,78.637,14800000.0
2006-10-24 09:41:00,78.638,78.645,78.638,78.645,11200000.0
2006-10-24 09:42:00,78.639,78.646,78.639,78.642,16000000.0
2006-10-24 09:43:00,78.647,78.653,78.642,78.642,12800000.0
2006-10-24 09:44:00,78.645,78.646,78.635,78.635,12200000.0
2006-10-24 09:45:00,78.638,78.641,78.633,78.637,12800000.0
2006-10-24 09:47:00,78.637,78.644,78.635,78.644,12800000.0
2006-10-24 09:48:00,78.643,78.643,78.626,78.63,11200000.0
2006-10-24 09:49:00,78.637,78.642,78.632,78.634,12800000.0
2006-10-24 09:50:00,78.631,78.631,78.619,78.62,16000000.0
2006-10-24 09:51:00,78.617,78.625,78.616,78.625,16000000.0
2006-10-24 09:52:00,78.623,78.626,78.618,78.626,14400000.0
2006-10-24 09:53:00,78.619,78.632,78.619,78.622,12800000.0
2006-10-24 09:54:00,78.625,78.626,78.619,78.62,17600000.0
2006-10-24 09:57:00,78.627,78.627,78.617,78.622,17600000.0
2006-10-24 09:58:00,78.622,78.626,78.531,78.618,17600000.0
2006-10-24 09:59:00,78.616,78.625,78.614,78.62,17600000.0
2006-10-24 10:00:00,78.634,78.645,78.634,78.637,11200000.0
2006-10-24 10:01:00,78.642,78.654,78.642,78.652,12800000.0
2006-10-24 10:02:00,78.651,78.652,78.644,78.647,16000000.0
2006-10-24 10:05:00,78.632,78.641,78.624,78.624,14400000.0
2006-10-24 10:06:00,78.626,78.636,78.626,78.633,16000000.0
2006-10-24 10:07:00,78.629,78.634,78.618,78.629,12800000.0
2006-10-24 10:08:00,78.63,78.632,78.621,78.628,11200000.0
2006-10-24 10:09:00,78.624,78.625,78.611,78.619,12800000.0
2006-10-24 10:10:00,78.612,78.612,78.598,78.604,17000000.0
2006-10-24 10:11:00,78.604,78.614,78.604,78.611,11200000.0
2006-10-24 10:12:00,78.617,78.618,78.601,78.618,12800000.0
2006-10-24 10:13:00,78.614,78.619,78.61,78.619,12800000.0
2006-10-24 10:14:00,78.616,78.618,78.613,78.614,11200000.0
2006-10-24 10:16:00,78.617,78.624,78.615,78.618,12800000.0
2006-10-24 10:17:00,78.613,78.618,78.61,78.614,11200000.0
2006-10-24 10:18:00,78.617,78.619,78.598,78.615,11200000.0
2006-10-24 10:19:00,78.606,78.613,78.606,78.61,11200000.0
2006-10-24 10:20:00,78.613,78.613,78.595,78.598,17600000.0
2006-10-24 10:22:00,78.605,78.605,78.596,78.598,11200000.0
2006-10-24 10:23:00,78.603,78.606,78.595,78.606,11200000.0
2006-10-24 10:25:00,78.6,78.6,78.584,78.594,11200000.0
2006-10-24 10:26:00,78.599,78.609,78.599,78.609,4800000.0
2006-10-24 10:28:00,78.608,78.608,78.602,78.603,12800000.0
2006-10-24 10:29:00,78.602,78.603,78.593,78.593,11200000.0
2006-10-24 10:30:00,78.595,78.606,78.595,78.606,8000000.0
2006-10-24 10:31:00,78.606,78.606,78.585,78.594,12800000.0
2006-10-24 10:32:00,78.589,78.598,78.589,78.595,17600000.0
2006-10-24 10:33:00,78.594,78.601,78.594,78.601,11200000.0
2006-10-24 10:37:00,78.602,78.602,78.513,78.592,11200000.0
2006-10-24 10:39:00,78.591,78.598,78.591,78.597,11200000.0
2006-10-24 10:40:00,78.595,78.597,78.588,78.588,16000000.0
2006-10-24 10:41:00,78.592,78.601,78.592,78.593,12800000.0
2006-10-24 10:42:00,78.593,78.593,78.577,78.589,11200000.0
2006-10-24 10:45:00,78.58,78.587,78.58,78.583,12800000.0
2006-10-24 10:46:00,78.581,78.581,78.574,78.576,12800000.0
2006-10-24 10:47:00,78.579,78.603,78.566,78.603,12800000.0
2006-10-24 10:48:00,78.602,78.607,78.596,78.607,12800000.0
2006-10-24 10:49:00,78.599,78.611,78.599,78.611,11200000.0
2006-10-24 10:50:00,78.619,78.622,78.613,78.613,16000000.0
2006-10-24 10:51:00,78.615,78.634,78.615,78.634,17600000.0
2006-10-24 10:52:00,78.637,78.637,78.623,78.623,11200000.0
2006-10-24 10:53:00,78.624,78.624,78.599,78.604,11200000.0
2006-10-24 10:55:00,78.63,78.631,78.614,78.619,11200000.0
2006-10-24 10:56:00,78.625,78.632,78.622,78.622,17600000.0
2006-10-24 10:57:00,78.617,78.625,78.617,78.62,16000000.0
2006-10-24 10:58:00,78.614,78.616,78.524,78.613,12800000.0
2006-10-24 10:59:00,78.608,78.608,78.599,78.599,11200000.0
2006-10-24 11:00:00,78.608,78.61,78.602,78.61,12800000.0
2006-10-24 11:02:00,78.607,78.608,78.595,78.595,16000000.0
2006-10-24 11:03:00,78.593,78.595,78.583,78.588,12800000.0
2006-10-24 11:04:00,78.582,78.585,78.577,78.583,14400000.0
2006-10-24 11:05:00,78.586,78.586,78.568,78.586,17600000.0
2006-10-24 11:06:00,78.586,78.588,78.575,78.588,17600000.0
2006-10-24 11:09:00,78.583,78.592,78.578,78.587,17600000.0
2006-10-24 11:10:00,78.586,78.597,78.586,78.594,12800000.0
2006-10-24 11:11:00,78.591,78.591,78.582,78.59,11200000.0
2006-10-24 11:12:00,78.586,78.596,78.581,78.581,17600000.0
2006-10-24 11:15:00,78.601,78.609,78.598,78.609,11200000.0
2006-10-24 11:16:00,78.611,78.621,78.611,78.621,12800000.0
2006-10-24 11:18:00,78.62,78.62,78.613,78.618,12800000.0
2006-10-24 11:20:00,78.613,78.617,78.607,78.614,12800000.0
2006-10-24 11:21:00,78.62,78.625,78.616,78.625,14400000.0
2006-10-24 11:22:00,78.619,78.625,78.614,78.623,12800000.0
2006-10-24 11:26:00,78.624,78.625,78.617,78.622,14400000.0
2006-10-24 11:27:00,78.609,78.612,78.595,78.611,11200000.0
2006-10-24 11:28:00,78.609,78.612,78.605,78.612,14400000.0
2006-10-24 11:41:00,78.615,78.621,78.609,78.615,16000000.0
2006-10-24 11:42:00,78.613,78.62,78.601,78.612,17600000.0
2006-10-24 11:43:00,78.619,78.619,78.605,78.616,11200000.0
2006-10-24 11:46:00,78.615,78.619,78.608,78.619,11200000.0
2006-10-24 11:47:00,78.618,78.618,78.598,78.614,17600000.0
2006-10-24 11:49:00,78.607,78.612,78.607,78.608,12800000.0
2006-10-24 11:51:00,78.605,78.605,78.588,78.589,11200000.0
2006-10-24 11:52:00,78.599,78.599,78.587,78.591,11200000.0
2006-10-24 11:53:00,78.593,78.601,78.583,78.601,16000000.0
2006-10-24 11:55:00,78.597,78.598,78.535,78.598,11200000.0
2006-10-24 11:56:00,78.615,78.838,78.615,78.838,12800000.0
2006-10-24 11:57:00,79.128,79.134,79.122,79.13,12800000.0
2006-10-24 11:59:00,79.134,79.141,79.131,79.132,11200000.0
2006-10-24 12:00:00,79.142,79.149,79.142,79.143,11200000.0
2006-10-24 12:01:00,79.138,79.142,79.131,79.131,11200000.0
2006-10-24 12:03:00,79.146,79.153,79.141,79.15,11200000.0
2006-10-24 12:05:00,79.149,79.149,79.141,79.144,17600000.0
2006-10-24 12:08:00,79.145,79.152,79.14,79.145,11200000.0
2006-10-24 12:09:00,79.143,79.143,79.132,79.132,14400000.0
2006-10-24 12:10:00,79.131,79.143,79.129,79.13,11200000.0
2006-10-24 12:12:00,79.136,79.139,79.131,79.139,11200000.0
2006-10-24 12:13:00,79.142,79.152,79.142,79.148,11200000.0
2006-10-24 12:14:00,79.153,79.153,79.14,79.148,12800000.0
2006-10-24 12:15:00,79.147,79.15,79.146,79.149,12800000.0
2006-10-24 12:18:00,79.147,79.17,79.147,79.168,15400000.0
2006-10-24 12:19:00,79.178,79.178,79.161,79.174,12800000.0
2006-10-24 12:20:00,79.178,79.178,79.16,79.165,14400000.0
2006-10-24 12:21:00,79.167,79.177,79.167,79.177,11200000.0
2006-10-24 12:23:00,79.177,79.185,79.174,79.18,14400000.0
2006-10-24 12:25:00,79.181,79.183,79.18,79.18,11200000.0
2006-10-24 12:26:00,79.173,79.176,79.167,79.174,11200000.0
2006-10-24 12:28:00,79.174,79.18,79.166,79.173,12800000.0
2006-10-24 12:29:00,79.175,79.178,79.169,79.175,17600000.0
2006-10-24 12:30:00,79.172,79.179,79.169,79.179,17600000.0
2006-10-24 12:31:00,79.174,79.176,79.163,79.175,12800000.0
2006-10-24 12:32:00,79.172,79.181,79.17,79.181,12800000.0
2006-10-24 12:34:00,79.183,79.185,79.177,79.18,12800000.0
2006-10-24 12:37:00,79.173,79.177,79.167,79.174,11200000.0
2006-10-24 12:38:00,79.182,79.184,79.094,79.179,17600000.0
2006-10-24 12:39:00,79.178,79.189,79.178,79.181,16000000.0
2006-10-24 12:42:00,79.179,79.184,79.177,79.182,14400000.0
2006-10-24 12:45:00,79.185,79.185,79.175,79.182,16000000.0
2006-10-24 12:47:00,79.182,79.182,79.164,79.177,12800000.0
2006-10-24 12:48:00,79.177,79.186,79.17,79.186,12800000.0
2006-10-24 12:49:00,79.185,79.185,79.172,79.185,16000000.0
2006-10-24 12:50:00,79.189,79.193,79.182,79.185,14400000.0
2006-10-24 12:56:00,79.183,79.184,79.177,79.181,11200000.0
2006-10-24 12:57:00,79.178,79.188,79.178,79.179,11200000.0
2006-10-24 12:58:00,79.177,79.186,79.173,79.185,17600000.0
2006-10-24 13:00:00,79.187,79.195,79.182,79.195,12800000.0
2006-10-24 13:01:00,79.189,79.192,79.182,79.192,14400000.0
2006-10-24 13:02:00,79.19,79.19,79.177,79.183,12800000.0
2006-10-24 13:03:00,79.192,79.192,79.173,79.186,16000000.0
2006-10-24 13:04:00,79.182,79.191,79.182,79.185,11200000.0
2006-10-24 13:05:00,79.188,79.196,79.183,79.19,12800000.0
2006-10-24 13:09:00,79.193,79.193,79.181,79.187,12800000.0
2006-10-24 13:10:00,79.181,79.192,79.169,79.192,16000000.0
2006-10-24 13:12:00,79.192,79.192,79.183,79.183,12800000.0
2006-10-24 13:13:00,79.184,79.191,79.183,79.187,17600000.0
2006-10-24 13:14:00,79.188,79.191,79.172,79.172,12800000.0
2006-10-24 13:16:00,79.185,79.198,79.183,79.198,18000000.0
2006-10-24 13:17:00,79.192,79.2,79.192,79.198,12800000.0
2006-10-24 13:25:00,79.189,79.202,79.189,79.19,17600000.0
2006-10-24 13:27:00,79.196,79.21,79.193,79.21,12800000.0
2006-10-24 13:28:00,79.209,79.214,79.118,79.214,16000000.0
2006-10-24 13:29:00,79.21,79.211,79.203,79.203,11200000.0
2006-10-24 13:30:00,79.203,79.203,79.185,79.185,12800000.0
2006-10-24 13:31:00,79.182,79.19,79.182,79.189,11200000.0
2006-10-24 13:32:00,79.183,79.183,79.168,79.168,11200000.0
2006-10-24 13:33:00,79.163,79.166,79.159,79.163,19200000.0
2006-10-24 13:34:00,79.167,79.167,79.158,79.16,14400000.0
2006-10-24 13:35:00,79.155,79.159,79.153,79.157,36200000.0
2006-10-24 13:36:00,79.155,79.155,79.139,79.149,17600000.0
2006-10-24 13:37:00,79.149,79.15,79.145,79.15,14800000.0
2006-10-24 13:38:00,79.15,79.15,79.141,79.147,33600000.0
2006-10-24 13:39:00,79.149,79.149,79.14,79.143,14400000.0
2006-10-24 13:44:00,79.141,79.141,79.126,79.126,33600000.0
2006-10-24 13:45:00,79.119,79.123,79.113,79.116,20800000.0
2006-10-24 13:46:00,79.12,79.125,79.116,79.125,24000000.0
2006-10-24 13:47:00,79.129,79.139,79.129,79.137,12800000.0
2006-10-24 13:49:00,79.138,79.139,79.133,79.133,17600000.0
2006-10-24 13:50:00,79.133,79.133,79.113,79.113,11200000.0
2006-10-24 13:51:00,79.13,79.133,79.127,79.132,23400000.0
2006-10-24 13:54:00,79.142,79.145,79.14,79.144,25600000.0
2006-10-24 13:55:00,79.142,79.149,79.137,79.139,14400000.0
2006-10-24 13:56:00,79.139,79.144,79.139,79.14,14400000.0
2006-10-24 13:57:00,79.144,79.151,79.14,79.147,29200000.0
2006-10-24 13:58:00,79.148,79.159,79.148,79.154,14400000.0
2006-10-24 13:59:00,79.15,79.158,79.147,79.158,32000000.0
2006-10-24 14:01:00,79.168,79.172,79.164,79.172,32000000.0
2006-10-24 14:02:00,79.17,79.17,79.165,79.166,14400000.0
2006-10-24 14:03:00,79.172,79.172,79.167,79.17,14400000.0
2006-10-24 14:04:00,79.17,79.178,79.17,79.176,11200000.0
2006-10-24 14:05:00,79.176,79.178,79.173,79.176,24000000.0
2006-10-24 14:06:00,79.174,79.178,79.165,79.176,36800000.0
2006-10-24 14:08:00,79.175,79.178,79.17,79.17,16000000.0
2006-10-24 14:10:00,79.171,79.179,79.171,79.175,33600000.0
2006-10-24 14:11:00,79.173,79.175,79.165,79.175,14400000.0
2006-10-24 14:12:00,79.176,79.184,79.174,79.179,27200000.0
2006-10-24 14:13:00,79.192,79.192,79.184,79.187,14400000.0
2006-10-24 14:14:00,79.187,79.192,79.187,79.192,12800000.0
2006-10-24 14:15:00,79.198,79.201,79.186,79.186,28800000.0
2006-10-24 14:16:00,79.183,79.193,79.183,79.185,25600000.0
2006-10-24 14:17:00,79.185,79.193,79.182,79.184,12800000.0
2006-10-24 14:19:00,79.184,79.184,79.175,79.175,12800000.0
2006-10-24 14:20:00,79.177,79.184,79.176,79.184,25600000.0
2006-10-24 14:21:00,79.192,79.192,79.185,79.186,28800000.0
2006-10-24 14:22:00,79.178,79.185,79.173,79.179,11200000.0
2006-10-24 14:23:00,79.183,79.186,79.177,79.181,48000000.0
2006-10-24 14:24:00,79.182,79.184,79.173,79.184,12800000.0
2006-10-24 14:26:00,79.183,79.183,79.177,79.177,12800000.0
2006-10-24 14:30:00,79.174,79.178,79.169,79.169,22400000.0
2006-10-24 14:31:00,79.168,79.175,79.168,79.173,20800000.0
2006-10-24 14:32:00,79.17,79.173,79.166,79.171,8000000.0
2006-10-24 14:33:00,79.169,79.175,79.168,79.168,23400000.0
2006-10-24 14:34:00,79.175,79.177,79.171,79.175,12800000.0
2006-10-24 14:36:00,79.171,79.178,79.17,79.17,11200000.0
2006-10-24 14:37:00,79.174,79.179,79.17,79.177,10600000.0
2006-10-24 14:41:00,79.173,79.176,79.167,79.167,55800000.0
2006-10-24 14:42:00,79.163,79.164,79.155,79.159,12800000.0
2006-10-24 14:43:00,79.16,79.169,79.16,79.166,25600000.0
2006-10-24 14:44:00,79.165,79.165,79.158,79.16,12200000.0
2006-10-24 14:46:00,79.158,79.163,79.158,79.16,11200000.0
2006-10-24 14:47:00,79.151,79.158,79.149,79.154,16000000.0
2006-10-24 14:48:00,79.16,79.165,79.159,79.159,19200000.0
2006-10-24 14:49:00,79.146,79.146,79.079,79.084,32000000.0
2006-10-24 14:50:00,79.082,79.092,79.082,79.091,28800000.0
2006-10-24 14:51:00,79.091,79.093,79.088,79.088,32000000.0
2006-10-24 14:52:00,79.083,79.083,79.068,79.077,12800000.0
2006-10-24 14:54:00,79.081,79.102,79.081,79.102,12800000.0
2006-10-24 14:55:00,79.103,79.103,79.097,79.1,16000000.0
2006-10-24 14:56:00,79.095,79.104,79.09,79.09,12800000.0
2006-10-24 14:57:00,79.105,79.106,79.099,79.106,12800000.0
2006-10-24 14:58:00,79.109,79.116,79.105,79.107,17600000.0
2006-10-24 15:01:00,79.103,79.125,79.103,79.122,12800000.0
2006-10-24 15:02:00,79.131,79.131,79.116,79.121,27200000.0
2006-10-24 15:03:00,79.132,79.138,79.132,79.134,12800000.0
2006-10-24 15:05:00,79.129,79.129,79.116,79.116,11200000.0
2006-10-24 15:06:00,79.109,79.122,79.108,79.12,11200000.0
2006-10-24 15:07:00,79.123,79.126,79.102,79.126,25600000.0
2006-10-24 15:08:00,79.118,79.128,79.118,79.125,8000000.0
2006-10-24 15:09:00,79.128,79.138,79.117,79.117,16400000.0
2006-10-24 15:10:00,79.131,79.131,79.113,79.126,12800000.0
2006-10-24 15:11:00,79.127,79.127,79.118,79.123,31400000.0
2006-10-24 15:12:00,79.129,79.13,79.114,79.128,12800000.0
2006-10-24 15:13:00,79.127,79.129,79.114,79.114,44800000.0
2006-10-24 15:14:00,79.127,79.155,79.123,79.155,35200000.0
2006-10-24 15:15:00,79.149,79.156,79.146,79.146,22400000.0
2006-10-24 15:16:00,79.149,79.158,79.149,79.153,36200000.0
2006-10-24 15:17:00,79.155,79.164,79.155,79.16,22400000.0
2006-10-24 15:18:00,79.167,79.174,79.166,79.168,22400000.0
2006-10-24 15:19:00,79.167,79.177,79.167,79.167,16000000.0
2006-10-24 15:20:00,79.163,79.164,79.156,79.164,24000000.0
2006-10-24 15:21:00,79.173,79.173,79.148,79.165,14400000.0
2006-10-24 15:22:00,79.169,79.169,79.146,79.15,12800000.0
2006-10-24 15:23:00,79.163,79.177,79.163,79.175,47800000.0
2006-10-24 15:24:00,79.176,79.176,79.167,79.175,25600000.0
2006-10-24 15:25:00,79.163,79.166,79.147,79.147,27200000.0
2006-10-24 15:26:00,79.167,79.212,79.167,79.2,40000000.0
2006-10-24 15:27:00,79.183,79.183,79.161,79.161,28200000.0
2006-10-24 15:28:00,79.161,79.165,79.15,79.15,70400000.0
2006-10-24 15:29:00,79.153,79.153,79.059,79.145,46400000.0
2006-10-24 17:06:00,79.087,79.087,79.07,79.083,59200000.0
2006-10-24 17:07:00,79.084,79.092,79.069,79.092,35200000.0
2006-10-24 17:08:00,79.095,79.107,79.093,79.1,68200000.0
2006-10-24 17:09:00,79.116,79.126,79.106,79.126,59200000.0
2006-10-24 17:10:00,79.138,79.138,79.105,79.107,25600000.0
2006-10-24 17:11:00,79.098,79.104,79.081,79.096,38400000.0
2006-10-24 17:12:00,79.096,79.096,79.067,79.083,25600000.0
2006-10-24 17:13:00,79.096,79.096,79.077,79.077,28200000.0
2006-10-24 17:14:00,79.08,79.093,79.08,79.093,22400000.0
2006-10-24 17:15:00,79.089,79.089,79.079,79.088,19200000.0
2006-10-24 17:16:00,79.089,79.089,79.075,79.075,18000000.0
2006-10-24 17:17:00,79.07,79.073,79.065,79.072,38200000.0
2006-10-24 17:18:00,79.071,79.074,79.058,79.074,57000000.0
2006-10-24 17:19:00,79.07,79.07,79.053,79.063,24000000.0
2006-10-24 17:20:00,79.064,79.08,79.064,79.074,16000000.0
2006-10-24 17:21:00,79.079,79.087,79.078,79.081,28800000.0
2006-10-24 17:22:00,79.086,79.086,79.049,79.053,19200000.0
2006-10-24 17:23:00,79.071,79.076,79.065,79.066,11200000.0
2006-10-24 17:24:00,79.065,79.068,79.054,79.063,12800000.0
2006-10-24 17:25:00,79.061,79.061,79.041,79.061,17600000.0
2006-10-24 17:26:00,79.082,79.083,79.072,79.072,12800000.0
2006-10-24 17:27:00,79.093,79.129,79.093,79.113,46400000.0
2006-10-24 17:28:00,79.104,79.104,79.081,79.086,12800000.0
2006-10-24 17:29:00,79.076,79.081,79.069,79.079,27200000.0
2006-10-24 17:30:00,79.069,79.096,79.069,79.089,17000000.0
2006-10-24 17:31:00,79.09,79.104,79.088,79.088,88000000.0
2006-10-24 17:32:00,79.102,79.104,79.092,79.095,52200000.0
2006-10-24 17:33:00,79.079,79.079,79.061,79.061,36200000.0
2006-10-24 17:34:00,79.048,79.051,79.039,79.051,64000000.0
2006-10-24 17:35:00,79.048,79.064,79.048,79.064,42600000.0
2006-10-24 17:36:00,79.063,79.063,79.051,79.052,33600000.0
2006-10-24 17:37:00,79.058,79.059,79.042,79.044,16400000.0
2006-10-24 17:38:00,79.04,79.061,79.04,79.061,35200000.0
2006-10-24 17:39:00,79.061,79.061,79.049,79.05,16400000.0
2006-10-24 17:40:00,79.04,79.04,79.02,79.02,75200000.0
2006-10-24 17:41:00,79.01,79.01,78.982,78.982,12800000.0
2006-10-24 17:42:00,79.008,79.022,79.008,79.022,4800000.0
2006-10-24 17:43:00,79.029,79.036,79.026,79.033,17600000.0
2006-10-24 17:44:00,79.037,79.05,79.025,79.05,30400000.0
2006-10-24 17:45:00,79.053,79.053,79.015,79.015,30400000.0
2006-10-24 17:46:00,79.028,79.028,79.012,79.012,41000000.0
2006-10-24 17:47:00,79.012,79.023,79.011,79.011,57600000.0
2006-10-24 17:48:00,79.003,79.03,79.003,79.024,57000000.0
2006-10-24 17:49:00,79.013,79.013,78.981,78.981,46400000.0
2006-10-24 17:50:00,78.982,78.994,78.982,78.994,8000000.0
2006-10-24 17:51:00,78.984,78.991,78.98,78.991,49000000.0
2006-10-24 17:52:00,78.975,78.991,78.975,78.991,43200000.0
2006-10-24 17:53:00,79.005,79.013,79.003,79.013,33600000.0
2006-10-24 17:54:00,79.017,79.018,79.004,79.016,38400000.0
2006-10-24 17:55:00,79.023,79.023,79.001,79.001,39400000.0
2006-10-24 17:56:00,79.0,79.014,79.0,79.01,44800000.0
2006-10-24 17:57:00,79.014,79.014,78.998,78.998,36800000.0
2006-10-24 17:58:00,78.984,78.986,78.976,78.986,17600000.0
2006-10-24 17:59:00,78.996,79.001,78.986,78.992,62400000.0
2006-10-24 18:00:00,78.996,78.997,78.989,78.996,51200000.0
2006-10-24 18:01:00,78.999,79.006,78.999,79.005,32000000.0
2006-10-24 18:02:00,79.003,79.003,78.994,78.995,24000000.0
2006-10-24 18:03:00,78.988,78.988,78.977,78.977,36800000.0
2006-10-24 18:04:00,78.983,78.984,78.976,78.977,33600000.0
2006-10-24 18:05:00,78.967,78.974,78.964,78.964,12800000.0
2006-10-24 18:06:00,78.967,78.977,78.965,78.977,30400000.0
2006-10-24 18:07:00,78.983,78.983,78.962,78.962,11200000.0
2006-10-24 18:08:00,78.963,78.983,78.963,78.983,84800000.0
2006-10-24 18:09:00,78.964,78.964,78.952,78.952,33600000.0
2006-10-24 18:10:00,78.975,78.996,78.971,78.989,16000000.0
2006-10-24 18:11:00,78.977,78.977,78.949,78.949,12800000.0
2006-10-24 18:12:00,78.936,78.957,78.936,78.957,12200000.0
2006-10-24 18:13:00,78.965,78.965,78.958,78.958,27200000.0
2006-10-24 18:14:00,78.953,78.968,78.953,78.965,19200000.0
2006-10-24 18:15:00,78.95,78.954,78.938,78.947,30400000.0
2006-10-24 18:16:00,78.947,78.968,78.946,78.968,56000000.0
2006-10-24 18:17:00,78.966,78.97,78.962,78.97,43200000.0
2006-10-24 18:18:00,78.961,78.976,78.961,78.973,29800000.0
2006-10-24 18:19:00,78.985,79.003,78.98,78.994,45800000.0
2006-10-24 18:20:00,79.004,79.016,79.004,79.007,42600000.0
2006-10-24 18:21:00,79.002,79.004,78.994,78.997,12800000.0
2006-10-24 18:22:00,78.984,78.987,78.975,78.979,34000000.0
2006-10-24 18:23:00,78.987,78.997,78.982,78.994,46400000.0
2006-10-24 18:24:00,78.998,78.998,78.977,78.979,52800000.0
2006-10-24 18:25:00,78.974,78.974,78.953,78.961,33600000.0
2006-10-24 18:26:00,78.942,78.965,78.942,78.96,12200000.0
2006-10-24 18:27:00,78.974,78.974,78.939,78.955,33600000.0
2006-10-24 18:28:00,78.962,78.967,78.959,78.959,12800000.0
2006-10-24 18:29:00,78.955,78.955,78.937,78.937,25600000.0
2006-10-24 18:30:00,78.937,78.939,78.928,78.934,36800000.0
2006-10-24 18:31:00,78.949,78.949,78.936,78.947,11200000.0
2006-10-24 18:32:00,78.95,78.968,78.945,78.968,69800000.0
2006-10-24 18:33:00,78.939,78.942,78.934,78.935,32000000.0
2006-10-24 18:34:00,78.927,78.95,78.927,78.941,18600000.0
2006-10-24 18:35:00,78.946,78.97,78.946,78.97,43200000.0
2006-10-24 18:36:00,78.979,78.979,78.973,78.973,3200000.0
2006-10-24 18:37:00,78.968,78.981,78.961,78.981,36800000.0
2006-10-24 18:38:00,78.963,78.978,78.961,78.964,49600000.0
2006-10-24 18:41:00,78.958,78.974,78.958,78.972,71400000.0
2006-10-24 18:42:00,78.973,78.975,78.955,78.975,78400000.0
2006-10-24 18:45:00,78.968,78.968,78.955,78.968,12800000.0
2006-10-24 18:46:00,78.954,78.954,78.94,78.95,13200000.0
2006-10-24 18:47:00,78.958,78.978,78.958,78.976,14400000.0
2006-10-24 18:48:00,78.942,78.942,78.935,78.94,28800000.0
2006-10-24 18:49:00,78.933,78.945,78.931,78.931,24000000.0
2006-10-24 18:50:00,78.944,78.953,78.942,78.944,46800000.0
2006-10-24 18:51:00,78.945,78.957,78.942,78.957,12800000.0
2006-10-24 18:52:00,78.931,78.936,78.927,78.931,19200000.0
2006-10-24 18:53:00,78.936,78.947,78.935,78.944,30400000.0
2006-10-24 18:54:00,78.95,78.95,78.943,78.944,19200000.0
2006-10-24 18:55:00,78.935,78.94,78.926,78.933,22400000.0
2006-10-24 18:56:00,78.95,78.95,78.938,78.94,16000000.0
2006-10-24 18:57:00,78.943,78.951,78.943,78.951,19200000.0
2006-10-24 18:58:00,78.953,78.958,78.95,78.952,32000000.0
2006-10-24 18:59:00,78.954,78.963,78.954,78.962,32000000.0
2006-10-24 19:01:00,78.961,78.966,78.961,78.965,10600000.0
2006-10-24 19:03:00,78.98,78.983,78.978,78.983,14400000.0
2006-10-24 19:04:00,78.983,78.983,78.976,78.982,14400000.0
2006-10-24 19:05:00,78.983,78.989,78.979,78.984,17600000.0
2006-10-24 19:06:00,78.986,78.998,78.981,78.988,56000000.0
2006-10-24 19:07:00,78.988,79.002,78.985,78.985,35200000.0
2006-10-24 19:08:00,78.98,78.986,78.98,78.985,22800000.0
2006-10-24 19:09:00,78.992,78.996,78.987,78.987,12800000.0
2006-10-24 19:13:00,78.98,78.991,78.977,78.991,15400000.0
2006-10-24 19:15:00,78.997,79.001,78.989,78.991,16000000.0
2006-10-24 19:16:00,79.0,79.004,78.985,78.989,12800000.0
2006-10-24 19:17:00,78.992,78.993,78.988,78.99,14400000.0
2006-10-24 19:18:00,78.984,78.987,78.981,78.984,32000000.0
2006-10-24 19:19:00,78.985,78.987,78.978,78.982,11200000.0
2006-10-24 19:20:00,78.988,78.988,78.973,78.983,14400000.0
2006-10-24 19:21:00,78.976,78.98,78.973,78.975,17600000.0
2006-10-24 19:24:00,78.964,78.972,78.96,78.971,48000000.0
2006-10-24 19:27:00,78.971,78.979,78.971,78.978,14800000.0
2006-10-24 19:28:00,78.973,78.978,78.963,78.978,12800000.0
2006-10-24 19:29:00,78.979,78.986,78.979,78.98,12800000.0
2006-10-24 19:31:00,78.981,78.981,78.967,78.967,11200000.0
2006-10-24 19:32:00,78.979,78.985,78.974,78.978,11200000.0
2006-10-24 19:33:00,78.998,78.998,78.99,78.994,12800000.0
2006-10-24 19:35:00,78.988,78.994,78.984,78.994,17600000.0
2006-10-24 19:36:00,79.001,79.007,78.993,78.993,16000000.0
2006-10-24 19:37:00,78.97,78.98,78.97,78.979,10600000.0
2006-10-24 19:38:00,78.982,78.987,78.965,78.975,11200000.0
2006-10-24 19:39:00,78.978,78.988,78.978,78.986,12800000.0
2006-10-24 19:40:00,78.973,78.987,78.973,78.975,11200000.0
2006-10-24 19:41:00,78.956,78.956,78.949,78.951,11200000.0
2006-10-24 19:42:00,78.946,78.974,78.946,78.974,11200000.0
2006-10-24 19:43:00,78.973,78.989,78.973,78.989,11200000.0
2006-10-24 19:44:00,78.985,78.985,78.965,78.979,11200000.0
2006-10-24 19:45:00,78.979,78.986,78.971,78.986,16000000.0
2006-10-24 19:46:00,78.987,78.996,78.987,78.989,8000000.0
2006-10-24 19:47:00,78.987,78.99,78.967,78.967,9600000.0
2006-10-24 19:48:00,78.985,79.017,78.985,79.014,12200000.0
2006-10-24 19:49:00,79.009,79.012,79.005,79.012,30400000.0
2006-10-24 19:50:00,79.01,79.011,79.004,79.005,12800000.0
2006-10-24 19:51:00,79.005,79.016,79.003,79.016,12800000.0
2006-10-24 19:52:00,78.992,79.007,78.977,78.977,16000000.0
2006-10-24 19:53:00,78.981,78.998,78.981,78.998,11200000.0
2006-10-24 19:54:00,79.001,79.01,79.0,79.005,12200000.0
2006-10-24 19:55:00,79.003,79.003,78.995,78.997,11200000.0
2006-10-24 19:56:00,78.993,79.006,78.99,78.999,16000000.0
2006-10-24 19:57:00,78.999,78.999,78.987,78.989,13200000.0
2006-10-24 19:58:00,78.996,79.003,78.995,79.003,11200000.0
2006-10-24 19:59:00,78.975,78.975,78.96,78.974,12800000.0
2006-10-24 20:00:00,78.97,78.982,78.97,78.975,17600000.0
2006-10-24 20:01:00,78.973,78.983,78.973,78.981,12800000.0
2006-10-24 20:02:00,78.982,78.982,78.969,78.976,17000000.0
2006-10-24 20:04:00,78.964,78.985,78.964,78.977,30400000.0
2006-10-24 20:05:00,78.968,78.973,78.958,78.969,12800000.0
2006-10-24 20:07:00,78.975,78.978,78.969,78.973,17600000.0
2006-10-24 20:08:00,78.983,78.983,78.966,78.973,38400000.0
2006-10-24 20:09:00,78.982,78.983,78.973,78.977,11200000.0
2006-10-24 20:10:00,78.939,78.966,78.939,78.966,14400000.0
2006-10-24 20:16:00,78.97,78.985,78.958,78.985,28800000.0
2006-10-24 20:17:00,78.995,79.017,78.992,79.0,33600000.0
2006-10-24 20:19:00,79.0,79.0,78.988,78.988,11200000.0
2006-10-24 20:20:00,78.979,78.987,78.974,78.987,19200000.0
2006-10-24 20:21:00,78.996,79.01,78.992,79.01,12800000.0
2006-10-24 20:22:00,79.006,79.015,79.005,79.005,14400000.0
2006-10-24 20:23:00,79.018,79.022,79.012,79.012,13200000.0
2006-10-24 20:24:00,79.025,79.031,79.025,79.03,16000000.0
2006-10-24 20:25:00,79.011,79.017,79.011,79.013,11200000.0
2006-10-24 20:26:00,79.01,79.015,79.007,79.012,16400000.0
2006-10-24 20:27:00,79.025,79.029,79.021,79.022,16000000.0
2006-10-24 20:28:00,79.027,79.027,79.015,79.023,11200000.0
2006-10-24 20:29:00,79.019,79.028,79.018,79.022,12800000.0
2006-10-24 20:30:00,79.024,79.03,79.02,79.021,26600000.0
2006-10-24 20:31:00,79.023,79.023,79.002,79.004,11200000.0
2006-10-24 20:32:00,79.001,79.001,78.998,78.998,3200000.0
2006-10-24 20:33:00,78.998,79.004,78.991,79.004,12800000.0
2006-10-24 20:35:00,79.002,79.002,78.994,78.994,11200000.0
2006-10-24 20:36:00,78.974,78.99,78.973,78.99,16000000.0
2006-10-24 20:37:00,78.988,78.995,78.985,78.995,8000000.0
2006-10-24 20:38:00,78.988,79.002,78.988,79.001,12800000.0
2006-10-24 20:39:00,79.012,79.013,79.005,79.006,11200000.0
2006-10-24 20:41:00,79.004,79.004,78.993,78.993,13800000.0
2006-10-24 20:42:00,78.999,79.006,78.999,79.004,11200000.0
2006-10-24 20:44:00,79.017,79.025,79.017,79.02,6400000.0
2006-10-24 20:45:00,79.024,79.027,79.021,79.027,12800000.0
2006-10-24 20:46:00,79.028,79.033,79.028,79.028,14400000.0
2006-10-24 20:47:00,79.02,79.031,79.017,79.031,12800000.0
2006-10-24 20:48:00,79.033,79.042,79.033,79.042,17600000.0
2006-10-24 20:49:00,79.048,79.048,79.036,79.036,8000000.0
2006-10-24 20:50:00,79.045,79.048,79.039,79.047,14400000.0
2006-10-24 20:51:00,79.043,79.049,79.042,79.042,28800000.0
2006-10-24 20:52:00,79.048,79.052,79.043,79.046,11200000.0
2006-10-24 20:54:00,79.053,79.053,79.034,79.039,13800000.0
2006-10-24 20:55:00,79.043,79.05,79.024,79.05,11200000.0
2006-10-24 20:56:00,79.049,79.049,79.041,79.041,8000000.0
2006-10-24 20:58:00,79.042,79.05,79.038,79.041,11200000.0
2006-10-24 20:59:00,79.05,79.058,79.05,79.052,11200000.0
2006-10-24 21:00:00,79.042,79.049,79.031,79.049,17600000.0
2006-10-24 21:01:00,79.045,79.046,79.032,79.036,11200000.0
2006-10-24 21:02:00,79.03,79.051,79.03,79.047,15400000.0
2006-10-24 21:04:00,79.048,79.063,79.048,79.057,16000000.0
2006-10-24 21:05:00,79.044,79.051,79.029,79.051,12800000.0
2006-10-24 21:06:00,79.064,79.075,79.064,79.069,12800000.0
2006-10-24 21:07:00,79.07,79.07,79.04,79.057,14400000.0
2006-10-24 21:08:00,79.059,79.059,79.041,79.042,16000000.0
2006-10-24 21:09:00,79.025,79.047,79.025,79.047,8000000.0
2006-10-24 21:12:00,79.054,79.057,79.051,79.054,12800000.0
2006-10-24 21:13:00,79.057,79.057,79.04,79.051,16000000.0
2006-10-24 21:14:00,79.053,79.071,79.043,79.071,12800000.0
2006-10-24 21:15:00,79.067,79.069,79.053,79.053,14400000.0
2006-10-24 21:16:00,79.051,79.055,79.051,79.053,9600000.0
2006-10-24 21:17:00,79.052,79.057,79.047,79.047,12800000.0
2006-10-24 21:18:00,79.031,79.053,78.961,79.053,12800000.0
2006-10-24 21:19:00,79.045,79.056,79.039,79.052,17600000.0
2006-10-24 21:20:00,79.021,79.049,79.021,79.023,14400000.0
2006-10-24 21:21:00,79.034,79.053,79.034,79.044,11200000.0
2006-10-24 21:22:00,79.041,79.041,79.026,79.033,12800000.0
2006-10-24 21:24:00,79.031,79.031,79.017,79.017,11200000.0
2006-10-24 21:25:00,79.03,79.04,79.03,79.036,11200000.0
2006-10-24 21:26:00,79.043,79.052,79.042,79.052,11200000.0
2006-10-24 21:27:00,79.084,79.084,79.073,79.073,6400000.0
2006-10-24 21:28:00,79.071,79.074,79.055,79.066,11200000.0
2006-10-24 21:29:00,79.064,79.076,79.064,79.076,11200000.0
2006-10-24 21:30:00,79.075,79.075,79.062,79.065,12800000.0
2006-10-24 21:31:00,79.077,79.083,79.077,79.079,10600000.0
2006-10-24 21:33:00,79.068,79.082,79.068,79.075,11200000.0
2006-10-24 21:34:00,79.075,79.085,79.074,79.077,17600000.0
2006-10-24 21:36:00,79.075,79.096,79.075,79.089,9600000.0
2006-10-24 21:37:00,79.076,79.101,79.076,79.101,16000000.0
2006-10-24 21:38:00,79.095,79.102,79.009,79.009,12800000.0
2006-10-24 21:39:00,79.1,79.1,79.095,79.095,3200000.0
2006-10-24 21:40:00,79.092,79.092,79.078,79.079,11200000.0
2006-10-24 21:41:00,79.054,79.062,79.049,79.049,12800000.0
2006-10-24 21:42:00,79.044,79.044,78.951,79.014,14400000.0
2006-10-24 21:43:00,79.024,79.035,79.024,79.031,14400000.0
2006-10-24 21:46:00,79.039,79.039,79.026,79.031,14400000.0
2006-10-24 21:47:00,79.029,79.06,79.029,79.06,11200000.0
2006-10-24 21:50:00,79.059,79.059,79.036,79.045,12800000.0
2006-10-24 21:51:00,79.063,79.071,79.062,79.063,17000000.0
2006-10-24 21:52:00,79.063,79.063,79.058,79.058,3200000.0
2006-10-24 21:53:00,79.06,79.062,79.057,79.06,10600000.0
2006-10-24 21:54:00,79.059,79.059,79.049,79.05,11200000.0
2006-10-24 21:55:00,79.059,79.066,79.053,79.053,11200000.0
2006-10-24 21:58:00,79.047,79.052,79.042,79.046,17600000.0
2006-10-24 21:59:00,79.045,79.056,79.041,79.048,12800000.0
2006-10-24 22:00:00,79.054,79.054,79.041,79.043,18000000.0
2006-10-24 22:01:00,79.063,79.063,79.052,79.059,11200000.0
2006-10-24 22:02:00,79.052,79.068,79.043,79.068,16000000.0
2006-10-24 22:04:00,79.069,79.07,79.062,79.063,16000000.0
2006-10-24 22:05:00,79.058,79.067,79.054,79.063,11200000.0
2006-10-24 22:06:00,79.079,79.084,79.064,79.084,11200000.0
2006-10-24 22:07:00,79.074,79.076,79.06,79.06,16000000.0
2006-10-24 22:08:00,79.056,79.066,79.047,79.066,16000000.0
2006-10-24 22:09:00,79.057,79.065,79.054,79.064,12800000.0
2006-10-24 22:10:00,79.06,79.081,79.06,79.076,12800000.0
2006-10-24 22:11:00,79.081,79.081,79.073,79.08,8000000.0
2006-10-24 22:12:00,79.089,79.105,79.085,79.105,12800000.0
2006-10-24 22:13:00,79.092,79.103,79.092,79.099,12800000.0
2006-10-24 22:15:00,79.084,79.09,79.084,79.09,14400000.0
2006-10-24 22:16:00,79.098,79.11,79.098,79.101,12800000.0
2006-10-24 22:19:00,79.093,79.093,79.082,79.082,14400000.0
2006-10-24 22:21:00,79.091,79.099,79.091,79.095,17600000.0
2006-10-24 22:22:00,79.099,79.106,79.099,79.101,12800000.0
2006-10-24 22:23:00,79.097,79.097,79.087,79.089,12800000.0
2006-10-24 22:26:00,79.083,79.089,79.071,79.079,17600000.0
2006-10-24 22:27:00,79.078,79.084,79.072,79.072,12800000.0
2006-10-24 22:28:00,79.074,79.081,79.071,79.076,12800000.0
2006-10-24 22:29:00,79.09,79.1,79.089,79.092,16000000.0
2006-10-24 22:30:00,79.107,79.107,79.087,79.087,17600000.0
2006-10-24 22:31:00,79.095,79.105,79.086,79.086,12800000.0
2006-10-24 22:32:00,79.087,79.097,79.029,79.097,11200000.0
2006-10-24 22:33:00,79.093,79.1,79.089,79.1,11200000.0
2006-10-24 22:34:00,79.103,79.103,79.078,79.078,11200000.0
2006-10-24 22:35:00,79.105,79.113,79.103,79.105,12800000.0
2006-10-24 22:36:00,79.105,79.105,79.093,79.096,17600000.0
2006-10-24 22:38:00,79.101,79.109,79.097,79.109,17600000.0
2006-10-24 22:40:00,79.102,79.105,79.081,79.082,11200000.0
2006-10-24 22:41:00,79.071,79.071,79.051,79.053,11200000.0
2006-10-24 22:42:00,79.045,79.046,79.035,79.038,17600000.0
2006-10-24 22:43:00,79.032,79.046,79.032,79.046,16000000.0
2006-10-24 22:44:00,79.052,79.068,79.052,79.067,12800000.0
2006-10-24 22:45:00,79.076,79.094,79.075,79.082,16000000.0
2006-10-24 22:46:00,79.089,79.095,79.082,79.095,11200000.0
2006-10-24 22:48:00,79.087,79.092,79.083,79.092,8000000.0
2006-10-24 22:49:00,79.098,79.106,79.097,79.102,12800000.0
2006-10-24 22:50:00,79.092,79.092,79.071,79.071,11200000.0
2006-10-24 22:51:00,79.07,79.079,79.07,79.074,11200000.0
2006-10-24 22:52:00,79.069,79.082,79.069,79.076,10600000.0
2006-10-24 22:53:00,79.077,79.086,79.077,79.081,11200000.0
2006-10-24 22:54:00,79.083,79.088,79.074,79.088,11200000.0
2006-10-24 22:55:00,79.079,79.088,79.07,79.073,12800000.0
2006-10-24 22:56:00,79.077,79.095,79.077,79.095,17600000.0
2006-10-24 22:57:00,79.098,79.106,79.097,79.101,17600000.0
2006-10-24 22:58:00,79.096,79.097,79.085,79.094,12800000.0
2006-10-24 22:59:00,79.094,79.1,79.093,79.098,17600000.0
2006-10-24 23:00:00,79.081,79.101,79.076,79.101,9600000.0
2006-10-24 23:01:00,79.091,79.093,79.068,79.068,14400000.0
2006-10-24 23:02:00,79.069,79.096,79.069,79.096,17600000.0
2006-10-24 23:03:00,79.098,79.098,79.077,79.077,16000000.0
2006-10-24 23:04:00,79.076,79.082,79.069,79.075,11200000.0
2006-10-24 23:05:00,79.074,79.079,79.073,79.075,33000000.0
2006-10-24 23:06:00,79.075,79.075,79.071,79.074,12800000.0
2006-10-24 23:07:00,79.072,79.073,79.064,79.072,12800000.0
2006-10-24 23:08:00,79.08,79.087,79.078,79.087,11200000.0
2006-10-24 23:09:00,79.084,79.086,79.069,79.069,17600000.0
2006-10-24 23:10:00,79.071,79.071,79.061,79.068,13200000.0
2006-10-24 23:11:00,79.071,79.071,79.066,79.068,11200000.0
2006-10-24 23:13:00,79.058,79.066,79.058,79.066,12800000.0
2006-10-24 23:14:00,79.073,79.08,79.059,79.08,11200000.0
2006-10-24 23:15:00,79.081,79.081,79.073,79.076,11200000.0
2006-10-24 23:16:00,79.077,79.081,79.071,79.071,12800000.0
2006-10-24 23:17:00,79.075,79.081,79.075,79.081,11200000.0
2006-10-24 23:18:00,79.082,79.097,79.082,79.097,11200000.0
2006-10-24 23:20:00,79.071,79.074,79.044,79.053,14400000.0
2006-10-24 23:21:00,79.048,79.067,79.048,79.067,16000000.0
2006-10-24 23:23:00,79.083,79.083,79.065,79.066,12800000.0
2006-10-24 23:25:00,79.079,79.1,79.079,79.099,16000000.0
2006-10-24 23:26:00,79.117,79.13,79.113,79.13,12800000.0
2006-10-24 23:27:00,79.133,79.133,79.111,79.111,17600000.0
2006-10-24 23:28:00,79.102,79.114,79.097,79.114,12800000.0
2006-10-24 23:30:00,79.118,79.125,79.113,79.122,14800000.0
2006-10-24 23:31:00,79.123,79.131,79.12,79.121,12800000.0
2006-10-24 23:32:00,79.11,79.131,79.11,79.131,17600000.0
2006-10-24 23:34:00,79.147,79.151,79.144,79.149,15400000.0
2006-10-24 23:35:00,79.114,79.117,79.108,79.113,16000000.0
2006-10-24 23:36:00,79.115,79.115,79.1,79.1,12200000.0
2006-10-24 23:37:00,79.095,79.095,79.079,79.079,12800000.0
2006-10-24 23:38:00,79.062,79.083,79.062,79.083,11200000.0
2006-10-24 23:39:00,79.089,79.091,79.071,79.072,11200000.0
2006-10-24 23:40:00,79.082,79.089,79.071,79.077,35200000.0
2006-10-24 23:41:00,79.081,79.086,79.059,79.062,12800000.0
2006-10-24 23:42:00,79.049,79.05,79.034,79.034,12800000.0
2006-10-24 23:43:00,79.046,79.074,79.046,79.068,11200000.0
2006-10-24 23:44:00,79.09,79.095,79.048,79.048,16000000.0
2006-10-24 23:45:00,78.916,78.916,78.85,78.898,10600000.0
2006-10-24 23:46:00,78.918,78.935,78.918,78.935,17600000.0
2006-10-24 23:47:00,78.92,78.92,78.774,78.774,12800000.0
2006-10-24 23:48:00,78.801,78.811,78.741,78.799,8000000.0
2006-10-24 23:49:00,78.818,78.834,78.817,78.821,12800000.0
2006-10-24 23:50:00,78.822,78.822,78.809,78.809,11200000.0
2006-10-24 23:51:00,78.803,78.81,78.791,78.804,12800000.0
2006-10-24 23:52:00,78.789,78.802,78.775,78.802,12800000.0
2006-10-24 23:53:00,78.812,78.812,78.796,78.8,11200000.0
2006-10-24 23:54:00,78.786,78.803,78.773,78.799,14800000.0
2006-10-24 23:55:00,78.789,78.798,78.786,78.798,14400000.0
2006-10-24 23:56:00,78.69,78.787,78.69,78.787,11200000.0
2006-10-24 23:57:00,78.802,78.807,78.798,78.799,16000000.0
2006-10-24 23:58:00,78.801,78.806,78.789,78.802,11200000.0
2006-10-24 23:59:00,78.788,78.788,78.733,78.733,14400000.0
2006-10-25 00:00:00,78.756,78.775,78.756,78.775,9600000.0
2006-10-25 00:01:00,78.783,78.792,78.783,78.792,12800000.0
2006-10-25 00:02:00,78.791,78.817,78.791,78.817,12800000.0
2006-10-25 00:03:00,78.788,78.788,78.774,78.784,11200000.0
2006-10-25 00:04:00,78.775,78.796,78.765,78.765,11200000.0
2006-10-25 00:05:00,78.758,78.77,78.749,78.766,11200000.0
2006-10-25 00:06:00,78.789,78.809,78.789,78.808,11200000.0
2006-10-25 00:07:00,78.802,78.814,78.802,78.814,8000000.0
2006-10-25 00:08:00,78.826,78.84,78.816,78.84,12800000.0
2006-10-25 00:09:00,78.826,78.826,78.801,78.815,11200000.0
2006-10-25 00:10:00,78.81,78.824,78.81,78.824,12800000.0
2006-10-25 00:11:00,78.828,78.832,78.826,78.832,12800000.0
2006-10-25 00:13:00,78.832,78.86,78.832,78.86,11200000.0
2006-10-25 00:14:00,78.873,78.873,78.859,78.859,14400000.0
2006-10-25 00:15:00,78.866,78.869,78.853,78.868,14400000.0
2006-10-25 00:16:00,78.865,78.873,78.863,78.872,14400000.0
2006-10-25 00:17:00,78.893,78.905,78.89,78.904,15400000.0
2006-10-25 00:19:00,78.903,78.907,78.893,78.894,12800000.0
2006-10-25 00:20:00,78.879,78.882,78.876,78.876,18000000.0
2006-10-25 00:21:00,78.889,78.896,78.877,78.896,12800000.0
2006-10-25 00:22:00,78.889,78.904,78.886,78.892,17600000.0
2006-10-25 00:23:00,78.918,78.932,78.918,78.92,12800000.0
2006-10-25 00:24:00,78.934,78.934,78.906,78.918,14400000.0
2006-10-25 00:25:00,78.916,78.916,78.908,78.911,11200000.0
2006-10-25 00:26:00,78.908,78.914,78.901,78.914,12800000.0
2006-10-25 00:27:00,78.9,78.909,78.9,78.904,12800000.0
2006-10-25 00:28:00,78.879,78.887,78.879,78.882,32000000.0
2006-10-25 00:29:00,78.894,78.9,78.893,78.893,8000000.0
2006-10-25 00:30:00,78.901,78.907,78.901,78.907,8000000.0
2006-10-25 00:31:00,78.913,78.926,78.911,78.926,12800000.0
2006-10-25 00:32:00,78.924,78.935,78.921,78.932,12200000.0
2006-10-25 00:33:00,78.931,78.935,78.928,78.935,12800000.0
2006-10-25 00:34:00,78.935,78.935,78.924,78.927,19200000.0
2006-10-25 00:35:00,78.947,78.947,78.934,78.934,12800000.0
2006-10-25 00:36:00,78.965,78.993,78.965,78.982,12800000.0
2006-10-25 00:37:00,78.986,78.986,78.969,78.969,12800000.0
2006-10-25 00:38:00,78.969,78.976,78.969,78.976,12800000.0
2006-10-25 00:40:00,78.977,78.977,78.969,78.971,8000000.0
2006-10-25 00:42:00,78.951,78.96,78.949,78.958,12800000.0
2006-10-25 00:43:00,78.947,78.961,78.943,78.961,16000000.0
2006-10-25 00:44:00,78.962,78.974,78.951,78.967,17600000.0
2006-10-25 00:45:00,78.96,78.965,78.951,78.951,12800000.0
2006-10-25 00:46:00,78.939,78.943,78.93,78.937,14400000.0
2006-10-25 00:47:00,78.93,78.93,78.912,78.915,12800000.0
2006-10-25 00:48:00,78.91,78.911,78.897,78.902,12800000.0
2006-10-25 00:49:00,78.917,78.922,78.91,78.91,11200000.0
2006-10-25 00:50:00,78.902,78.916,78.902,78.916,12800000.0
2006-10-25 00:51:00,78.919,78.919,78.894,78.906,11200000.0
2006-10-25 00:52:00,78.898,78.898,78.89,78.89,11200000.0
2006-10-25 00:53:00,78.89,78.91,78.89,78.91,11200000.0
2006-10-25 00:54:00,78.908,78.918,78.908,78.912,17600000.0
2006-10-25 00:55:00,78.911,78.921,78.911,78.92,12800000.0
2006-10-25 00:56:00,78.93,78.935,78.918,78.918,12800000.0
2006-10-25 00:57:00,78.919,78.919,78.904,78.908,12800000.0
2006-10-25 00:58:00,78.896,78.896,78.881,78.888,12800000.0
2006-10-25 00:59:00,78.872,78.879,78.866,78.874,11200000.0
2006-10-25 01:00:00,78.865,78.871,78.859,78.863,15400000.0
2006-10-25 01:01:00,78.862,78.862,78.835,78.846,14400000.0
2006-10-25 01:02:00,78.841,78.86,78.841,78.86,7400000.0
2006-10-25 01:03:00,78.872,78.901,78.872,78.896,11200000.0
2006-10-25 01:04:00,78.919,78.919,78.889,78.893,12800000.0
2006-10-25 01:05:00,78.914,78.914,78.893,78.906,11200000.0
2006-10-25 01:06:00,78.895,78.895,78.816,78.863,12800000.0
2006-10-25 01:07:00,78.883,78.893,78.882,78.885,12800000.0
2006-10-25 01:08:00,78.881,78.881,78.86,78.871,16000000.0
2006-10-25 01:09:00,78.884,78.884,78.871,78.875,17600000.0
2006-10-25 01:10:00,78.869,78.874,78.865,78.874,16000000.0
2006-10-25 01:11:00,78.871,78.873,78.866,78.866,11200000.0
2006-10-25 01:12:00,78.847,78.853,78.84,78.85,16000000.0
2006-10-25 01:13:00,78.845,78.855,78.841,78.855,8000000.0
2006-10-25 01:14:00,78.85,78.854,78.847,78.852,16000000.0
2006-10-25 01:15:00,78.853,78.856,78.841,78.841,12800000.0
2006-10-25 01:16:00,78.825,78.83,78.825,78.83,26000000.0
2006-10-25 01:17:00,78.827,78.834,78.819,78.824,11200000.0
2006-10-25 01:18:00,78.824,78.827,78.817,78.82,12800000.0
2006-10-25 01:19:00,78.82,78.84,78.816,78.84,15400000.0
2006-10-25 01:20:00,78.824,78.834,78.824,78.834,11200000.0
2006-10-25 01:22:00,78.823,78.823,78.813,78.817,12800000.0
2006-10-25 01:24:00,78.8,78.805,78.787,78.805,12800000.0
2006-10-25 01:25:00,78.816,78.818,78.793,78.803,12800000.0
2006-10-25 01:26:00,78.804,78.807,78.8,78.806,11200000.0
2006-10-25 01:27:00,78.791,78.807,78.791,78.807,12800000.0
2006-10-25 01:28:00,78.795,78.816,78.795,78.813,17000000.0
2006-10-25 01:30:00,78.825,78.825,78.811,78.811,11200000.0
2006-10-25 01:31:00,78.81,78.819,78.804,78.819,11600000.0
2006-10-25 01:32:00,78.829,78.829,78.814,78.814,12200000.0
2006-10-25 01:33:00,78.816,78.82,78.8,78.812,11200000.0
2006-10-25 01:34:00,78.811,78.835,78.808,78.835,23800000.0
2006-10-25 01:35:00,78.828,78.829,78.815,78.829,14400000.0
2006-10-25 01:36:00,78.83,78.83,78.817,78.817,11200000.0
2006-10-25 01:37:00,78.816,78.816,78.795,78.805,14400000.0
2006-10-25 01:38:00,78.77,78.77,78.625,78.654,17600000.0
2006-10-25 01:39:00,78.68,78.703,78.68,78.703,14400000.0
2006-10-25 01:40:00,78.713,78.734,78.713,78.734,11200000.0
2006-10-25 01:41:00,78.739,78.739,78.708,78.708,12800000.0
2006-10-25 01:42:00,78.712,78.714,78.708,78.714,11200000.0
2006-10-25 01:43:00,78.716,78.716,78.706,78.707,11200000.0
2006-10-25 01:44:00,78.705,78.72,78.705,78.72,12800000.0
2006-10-25 01:45:00,78.743,78.756,78.743,78.748,16000000.0
2006-10-25 01:46:00,78.727,78.746,78.727,78.74,16000000.0
2006-10-25 01:47:00,78.728,78.751,78.728,78.741,14400000.0
2006-10-25 01:48:00,78.749,78.761,78.739,78.747,12800000.0
2006-10-25 01:49:00,78.759,78.772,78.757,78.765,16000000.0
2006-10-25 01:50:00,78.765,78.765,78.759,78.759,14400000.0
2006-10-25 01:51:00,78.768,78.771,78.759,78.761,11200000.0
2006-10-25 01:52:00,78.759,78.759,78.75,78.75,20800000.0
2006-10-25 01:53:00,78.748,78.748,78.732,78.734,14400000.0
2006-10-25 01:54:00,78.731,78.731,78.71,78.71,8000000.0
2006-10-25 01:55:00,78.695,78.713,78.695,78.71,12800000.0
2006-10-25 01:56:00,78.715,78.715,78.709,78.712,12800000.0
2006-10-25 01:57:00,78.701,78.712,78.699,78.699,11200000.0
2006-10-25 01:58:00,78.684,78.69,78.68,78.68,11200000.0
2006-10-25 01:59:00,78.66,78.66,78.644,78.644,3200000.0
2006-10-25 02:00:00,78.647,78.66,78.647,78.654,11200000.0
2006-10-25 02:01:00,78.652,78.654,78.645,78.649,17600000.0
2006-10-25 02:02:00,78.645,78.657,78.641,78.645,12800000.0
2006-10-25 02:03:00,78.684,78.691,78.677,78.687,16000000.0
2006-10-25 02:04:00,78.696,78.696,78.682,78.688,12800000.0
2006-10-25 02:05:00,78.674,78.674,78.645,78.645,12800000.0
2006-10-25 02:06:00,78.638,78.668,78.638,78.668,12800000.0
2006-10-25 02:07:00,78.692,78.708,78.691,78.697,12800000.0
2006-10-25 02:08:00,78.71,78.723,78.705,78.723,17600000.0
2006-10-25 02:09:00,78.739,78.744,78.732,78.744,16000000.0
2006-10-25 02:10:00,78.741,78.753,78.726,78.726,9600000.0
2006-10-25 02:11:00,78.73,78.734,78.717,78.731,12800000.0
2006-10-25 02:12:00,78.717,78.727,78.713,78.713,11200000.0
2006-10-25 02:13:00,78.716,78.729,78.714,78.725,11200000.0
2006-10-25 02:14:00,78.726,78.726,78.714,78.717,10600000.0
2006-10-25 02:15:00,78.702,78.733,78.702,78.733,11200000.0
2006-10-25 02:16:00,78.746,78.754,78.69,78.736,9600000.0
2006-10-25 02:17:00,78.725,78.732,78.724,78.727,11200000.0
2006-10-25 02:18:00,78.733,78.738,78.727,78.728,12800000.0
2006-10-25 02:19:00,78.727,78.734,78.722,78.731,12800000.0
2006-10-25 02:20:00,78.72,78.725,78.72,78.722,8000000.0
2006-10-25 02:21:00,78.71,78.716,78.704,78.706,17600000.0
2006-10-25 02:22:00,78.711,78.711,78.701,78.704,12800000.0
2006-10-25 02:23:00,78.709,78.714,78.706,78.706,12800000.0
2006-10-25 02:25:00,78.711,78.718,78.708,78.708,17600000.0
2006-10-25 02:26:00,78.713,78.718,78.702,78.714,17600000.0
2006-10-25 02:27:00,78.709,78.718,78.705,78.718,17600000.0
2006-10-25 02:28:00,78.719,78.732,78.719,78.726,14800000.0
2006-10-25 02:29:00,78.726,78.726,78.714,78.725,11200000.0
2006-10-25 02:30:00,78.73,78.741,78.73,78.74,11200000.0
2006-10-25 02:31:00,78.741,78.743,78.726,78.738,17600000.0
2006-10-25 02:32:00,78.749,78.763,78.743,78.763,11200000.0
2006-10-25 02:33:00,78.765,78.777,78.763,78.772,11200000.0
2006-10-25 02:34:00,78.769,78.775,78.764,78.765,13800000.0
2006-10-25 02:35:00,78.755,78.76,78.755,78.759,12200000.0
2006-10-25 02:36:00,78.758,78.758,78.747,78.749,12800000.0
2006-10-25 02:38:00,78.759,78.76,78.753,78.753,12800000.0
2006-10-25 02:39:00,78.742,78.751,78.74,78.74,16000000.0
2006-10-25 02:40:00,78.736,78.736,78.715,78.725,12800000.0
2006-10-25 02:41:00,78.725,78.746,78.722,78.746,11200000.0
2006-10-25 02:42:00,78.747,78.756,78.742,78.751,12800000.0
2006-10-25 02:43:00,78.727,78.737,78.727,78.737,11200000.0
2006-10-25 02:44:00,78.757,78.78,78.754,78.78,12800000.0
2006-10-25 02:45:00,78.775,78.783,78.775,78.782,11200000.0
2006-10-25 02:46:00,78.79,78.795,78.789,78.795,12800000.0
2006-10-25 02:47:00,78.795,78.803,78.79,78.791,13200000.0
2006-10-25 02:48:00,78.788,78.804,78.788,78.788,14400000.0
2006-10-25 02:49:00,78.77,78.776,78.753,78.771,17600000.0
2006-10-25 02:50:00,78.772,78.778,78.769,78.778,11200000.0
2006-10-25 02:51:00,78.777,78.783,78.762,78.783,11200000.0
2006-10-25 02:52:00,78.775,78.779,78.704,78.758,11200000.0
2006-10-25 02:53:00,78.748,78.758,78.733,78.733,11200000.0
2006-10-25 02:54:00,78.66,78.776,78.66,78.759,11200000.0
2006-10-25 02:55:00,78.743,78.749,78.743,78.747,11200000.0
2006-10-25 02:56:00,78.755,78.755,78.749,78.75,11200000.0
2006-10-25 02:57:00,78.741,78.746,78.733,78.746,11200000.0
2006-10-25 02:58:00,78.742,78.742,78.718,78.737,8000000.0
2006-10-25 02:59:00,78.735,78.735,78.729,78.735,10600000.0
2006-10-25 03:00:00,78.731,78.745,78.654,78.654,11200000.0
2006-10-25 03:01:00,78.748,78.75,78.728,78.728,11200000.0
2006-10-25 03:02:00,78.731,78.731,78.716,78.716,10600000.0
2006-10-25 03:03:00,78.718,78.72,78.71,78.714,14400000.0
2006-10-25 03:04:00,78.722,78.736,78.722,78.736,11200000.0
2006-10-25 03:05:00,78.737,78.737,78.726,78.733,16000000.0
2006-10-25 03:06:00,78.73,78.736,78.727,78.73,16000000.0
2006-10-25 03:07:00,78.73,78.748,78.73,78.746,14400000.0
2006-10-25 03:08:00,78.752,78.759,78.734,78.751,11200000.0
2006-10-25 03:09:00,78.756,78.771,78.756,78.771,10600000.0
2006-10-25 03:10:00,78.781,78.782,78.759,78.759,16000000.0
2006-10-25 03:11:00,78.745,78.753,78.733,78.733,11200000.0
2006-10-25 03:12:00,78.717,78.732,78.708,78.708,17600000.0
2006-10-25 03:13:00,78.717,78.719,78.71,78.719,16000000.0
2006-10-25 03:14:00,78.708,78.718,78.704,78.718,11200000.0
2006-10-25 03:16:00,78.731,78.746,78.731,78.745,14400000.0
2006-10-25 03:17:00,78.748,78.76,78.742,78.76,11200000.0
2006-10-25 03:18:00,78.753,78.76,78.75,78.758,12800000.0
2006-10-25 03:19:00,78.75,78.765,78.748,78.763,12800000.0
2006-10-25 03:20:00,78.76,78.76,78.75,78.756,12800000.0
2006-10-25 03:21:00,78.757,78.762,78.751,78.758,14400000.0
2006-10-25 03:22:00,78.781,78.789,78.772,78.789,11200000.0
2006-10-25 03:23:00,78.783,78.783,78.768,78.777,10000000.0
2006-10-25 03:24:00,78.777,78.777,78.771,78.772,9600000.0
2006-10-25 03:25:00,78.755,78.766,78.755,78.762,17600000.0
2006-10-25 03:26:00,78.762,78.763,78.739,78.739,12200000.0
2006-10-25 03:27:00,78.748,78.755,78.747,78.752,14400000.0
2006-10-25 03:28:00,78.772,78.773,78.759,78.759,11200000.0
2006-10-25 03:29:00,78.763,78.777,78.763,78.776,12800000.0
2006-10-25 03:30:00,78.768,78.768,78.697,78.7,17600000.0
2006-10-25 03:31:00,78.684,78.692,78.68,78.687,12800000.0
2006-10-25 03:32:00,78.687,78.699,78.687,78.691,8000000.0
2006-10-25 03:33:00,78.705,78.716,78.704,78.714,11200000.0
2006-10-25 03:34:00,78.72,78.72,78.708,78.717,11200000.0
2006-10-25 03:35:00,78.722,78.722,78.704,78.713,17600000.0
2006-10-25 03:36:00,78.713,78.713,78.698,78.698,11200000.0
2006-10-25 03:38:00,78.659,78.674,78.659,78.671,12800000.0
2006-10-25 03:40:00,78.666,78.677,78.661,78.677,12800000.0
2006-10-25 03:41:00,78.661,78.661,78.628,78.628,11200000.0
2006-10-25 03:42:00,78.617,78.625,78.613,78.625,12800000.0
2006-10-25 03:43:00,78.627,78.644,78.621,78.644,11200000.0
2006-10-25 03:44:00,78.646,78.66,78.643,78.652,12800000.0
2006-10-25 03:45:00,78.655,78.659,78.637,78.637,11200000.0
2006-10-25 03:46:00,78.632,78.651,78.632,78.645,11200000.0
2006-10-25 03:47:00,78.64,78.659,78.64,78.659,11200000.0
2006-10-25 03:48:00,78.661,78.661,78.655,78.661,11200000.0
2006-10-25 03:49:00,78.67,78.676,78.67,78.674,16000000.0
2006-10-25 03:50:00,78.678,78.684,78.671,78.68,11200000.0
2006-10-25 03:51:00,78.692,78.712,78.692,78.712,8000000.0
2006-10-25 03:52:00,78.701,78.701,78.675,78.684,14400000.0
2006-10-25 03:53:00,78.687,78.716,78.687,78.716,9600000.0
2006-10-25 03:54:00,78.734,78.734,78.716,78.726,14400000.0
2006-10-25 03:55:00,78.722,78.723,78.708,78.722,14400000.0
2006-10-25 03:56:00,78.725,78.734,78.724,78.728,12800000.0
2006-10-25 03:57:00,78.759,78.793,78.759,78.793,12800000.0
2006-10-25 03:58:00,78.775,78.777,78.763,78.763,16000000.0
2006-10-25 03:59:00,78.774,78.779,78.764,78.779,12800000.0
2006-10-25 04:00:00,78.799,78.802,78.783,78.783,14400000.0
2006-10-25 04:01:00,78.786,78.788,78.777,78.784,11200000.0
2006-10-25 04:02:00,78.766,78.766,78.747,78.747,8000000.0
2006-10-25 04:04:00,78.736,78.741,78.729,78.741,12800000.0
2006-10-25 04:05:00,78.742,78.742,78.724,78.724,11200000.0
2006-10-25 04:06:00,78.722,78.723,78.713,78.713,14400000.0
2006-10-25 04:09:00,78.719,78.726,78.713,78.726,11200000.0
2006-10-25 04:10:00,78.724,78.724,78.712,78.72,14800000.0
2006-10-25 04:11:00,78.723,78.725,78.717,78.724,12800000.0
2006-10-25 04:13:00,78.724,78.724,78.717,78.72,11200000.0
2006-10-25 04:14:00,78.714,78.717,78.709,78.716,11200000.0
2006-10-25 04:15:00,78.721,78.721,78.7,78.7,12800000.0
2006-10-25 04:16:00,78.705,78.717,78.705,78.713,11200000.0
2006-10-25 04:17:00,78.705,78.705,78.693,78.701,14400000.0
2006-10-25 04:18:00,78.711,78.711,78.68,78.68,12800000.0
2006-10-25 04:19:00,78.67,78.67,78.643,78.662,12800000.0
2006-10-25 04:20:00,78.669,78.675,78.578,78.675,11200000.0
2006-10-25 04:21:00,78.677,78.677,78.667,78.667,11200000.0
2006-10-25 04:23:00,78.67,78.685,78.67,78.682,12800000.0
2006-10-25 04:25:00,78.674,78.68,78.668,78.68,14400000.0
2006-10-25 04:26:00,78.676,78.678,78.67,78.678,14400000.0
2006-10-25 04:29:00,78.674,78.674,78.656,78.672,12800000.0
2006-10-25 04:30:00,78.665,78.675,78.663,78.668,12800000.0
2006-10-25 04:32:00,78.678,78.679,78.673,78.675,12800000.0
2006-10-25 04:36:00,78.676,78.678,78.674,78.674,6400000.0
2006-10-25 04:37:00,78.695,78.705,78.693,78.7,12800000.0
2006-10-25 04:38:00,78.686,78.686,78.667,78.668,9600000.0
2006-10-25 04:39:00,78.672,78.681,78.658,78.665,12800000.0
2006-10-25 04:40:00,78.684,78.691,78.684,78.686,11200000.0
2006-10-25 04:41:00,78.68,78.681,78.662,78.681,11200000.0
2006-10-25 04:42:00,78.69,78.71,78.69,78.7,12800000.0
2006-10-25 04:44:00,78.702,78.712,78.702,78.706,9600000.0
2006-10-25 04:45:00,78.709,78.709,78.693,78.693,12800000.0
2006-10-25 04:47:00,78.698,78.705,78.698,78.705,5800000.0
2006-10-25 04:48:00,78.713,78.713,78.69,78.69,12800000.0
2006-10-25 04:49:00,78.687,78.7,78.687,78.692,11200000.0
2006-10-25 04:50:00,78.696,78.698,78.693,78.696,11200000.0
2006-10-25 04:52:00,78.688,78.688,78.678,78.681,11200000.0
2006-10-25 04:53:00,78.686,78.696,78.686,78.696,9600000.0
2006-10-25 04:54:00,78.694,78.702,78.694,78.702,12800000.0
2006-10-25 04:55:00,78.692,78.692,78.681,78.683,11200000.0
2006-10-25 04:56:00,78.679,78.679,78.669,78.672,17600000.0
2006-10-25 04:58:00,78.667,78.678,78.667,78.67,8000000.0
2006-10-25 04:59:00,78.679,78.679,78.673,78.673,12800000.0
2006-10-25 05:01:00,78.661,78.661,78.65,78.655,14400000.0
2006-10-25 05:02:00,78.638,78.654,78.638,78.654,14400000.0
2006-10-25 05:03:00,78.651,78.656,78.635,78.652,12800000.0
2006-10-25 05:06:00,78.66,78.66,78.652,78.658,11200000.0
2006-10-25 05:07:00,78.647,78.677,78.644,78.677,14400000.0
2006-10-25 05:08:00,78.683,78.683,78.664,78.676,11200000.0
2006-10-25 05:09:00,78.677,78.677,78.666,78.666,17600000.0
2006-10-25 05:10:00,78.67,78.674,78.654,78.673,12800000.0
2006-10-25 05:11:00,78.673,78.673,78.658,78.658,12800000.0
2006-10-25 05:14:00,78.652,78.66,78.652,78.66,14400000.0
2006-10-25 05:16:00,78.662,78.665,78.603,78.665,16000000.0
2006-10-25 05:18:00,78.66,78.667,78.647,78.667,8000000.0
2006-10-25 05:19:00,78.655,78.664,78.655,78.661,15400000.0
2006-10-25 05:20:00,78.66,78.667,78.66,78.665,11200000.0
2006-10-25 05:21:00,78.667,78.677,78.662,78.677,12800000.0
2006-10-25 05:22:00,78.671,78.677,78.669,78.677,11200000.0
2006-10-25 05:24:00,78.675,78.678,78.664,78.664,11200000.0
2006-10-25 05:25:00,78.666,78.666,78.655,78.665,12800000.0
2006-10-25 05:26:00,78.664,78.666,78.659,78.663,12800000.0
2006-10-25 05:27:00,78.658,78.663,78.654,78.663,13200000.0
2006-10-25 05:28:00,78.652,78.661,78.651,78.658,11200000.0
2006-10-25 05:29:00,78.65,78.661,78.649,78.656,11200000.0
2006-10-25 05:30:00,78.668,78.675,78.656,78.656,16000000.0
2006-10-25 05:31:00,78.654,78.669,78.654,78.669,17600000.0
2006-10-25 05:34:00,78.67,78.68,78.67,78.68,16000000.0
2006-10-25 05:35:00,78.682,78.682,78.671,78.671,11200000.0
2006-10-25 05:36:00,78.666,78.673,78.661,78.661,16000000.0
2006-10-25 05:37:00,78.666,78.674,78.666,78.669,11600000.0
2006-10-25 05:38:00,78.665,78.676,78.653,78.676,16000000.0
2006-10-25 05:39:00,78.668,78.673,78.666,78.668,11200000.0
2006-10-25 05:41:00,78.666,78.67,78.661,78.666,12800000.0
2006-10-25 05:43:00,78.658,78.664,78.652,78.652,11200000.0
2006-10-25 05:44:00,78.658,78.691,78.658,78.691,11200000.0
2006-10-25 05:45:00,78.69,78.711,78.69,78.707,16000000.0
2006-10-25 05:46:00,78.707,78.707,78.693,78.702,17600000.0
2006-10-25 05:47:00,78.691,78.697,78.691,78.694,14400000.0
2006-10-25 05:48:00,78.696,78.696,78.684,78.694,9600000.0
2006-10-25 05:49:00,78.69,78.7,78.69,78.7,17000000.0
2006-10-25 05:50:00,78.698,78.713,78.698,78.701,11200000.0
2006-10-25 05:51:00,78.724,78.724,78.712,78.712,11200000.0
2006-10-25 05:52:00,78.738,78.752,78.732,78.744,12800000.0
2006-10-25 05:53:00,78.741,78.746,78.737,78.738,17600000.0
2006-10-25 05:54:00,78.735,78.759,78.735,78.759,9600000.0
2006-10-25 05:55:00,78.725,78.801,78.725,78.78,11200000.0
2006-10-25 05:56:00,78.755,78.771,78.755,78.761,12800000.0
2006-10-25 05:57:00,78.755,78.765,78.749,78.765,12200000.0
2006-10-25 05:58:00,78.764,78.764,78.678,78.751,12800000.0
2006-10-25 06:02:00,78.774,78.787,78.767,78.767,12800000.0
2006-10-25 06:04:00,78.756,78.763,78.751,78.763,16000000.0
2006-10-25 06:05:00,78.767,78.775,78.762,78.773,13800000.0
2006-10-25 06:06:00,78.777,78.781,78.774,78.775,13200000.0
2006-10-25 06:07:00,78.783,78.795,78.783,78.793,11200000.0
2006-10-25 06:09:00,78.793,78.798,78.79,78.798,11200000.0
2006-10-25 06:10:00,78.794,78.794,78.707,78.779,11200000.0
2006-10-25 06:11:00,78.78,78.786,78.776,78.786,17600000.0
2006-10-25 06:12:00,78.796,78.801,78.791,78.801,11200000.0
2006-10-25 06:13:00,78.797,78.797,78.774,78.787,12800000.0
2006-10-25 06:14:00,78.804,78.812,78.797,78.801,12800000.0
2006-10-25 06:18:00,78.801,78.801,78.778,78.778,12800000.0
2006-10-25 06:19:00,78.785,78.785,78.767,78.779,12800000.0
2006-10-25 06:21:00,78.775,78.781,78.772,78.773,12800000.0
2006-10-25 06:22:00,78.775,78.784,78.771,78.771,12800000.0
2006-10-25 06:23:00,78.763,78.765,78.751,78.751,8000000.0
2006-10-25 06:24:00,78.743,78.752,78.739,78.752,8000000.0
2006-10-25 06:25:00,78.75,78.75,78.731,78.744,13200000.0
2006-10-25 06:26:00,78.745,78.754,78.742,78.747,12800000.0
2006-10-25 06:27:00,78.743,78.754,78.731,78.754,14400000.0
2006-10-25 06:28:00,78.743,78.744,78.737,78.737,8000000.0
2006-10-25 06:29:00,78.743,78.75,78.743,78.744,11200000.0
2006-10-25 06:30:00,78.738,78.75,78.738,78.744,14400000.0
2006-10-25 06:31:00,78.754,78.76,78.748,78.76,14800000.0
2006-10-25 06:33:00,78.772,78.789,78.769,78.789,17600000.0
2006-10-25 06:34:00,78.772,78.797,78.772,78.789,12800000.0
2006-10-25 06:37:00,78.791,78.796,78.781,78.781,12800000.0
2006-10-25 06:39:00,78.789,78.789,78.768,78.779,11200000.0
2006-10-25 06:42:00,78.777,78.777,78.77,78.774,9600000.0
2006-10-25 06:43:00,78.702,78.772,78.702,78.772,16000000.0
2006-10-25 06:44:00,78.789,78.794,78.78,78.792,17600000.0
2006-10-25 06:45:00,78.793,78.793,78.779,78.783,17600000.0
2006-10-25 06:46:00,78.78,78.78,78.77,78.77,12800000.0
2006-10-25 06:47:00,78.768,78.775,78.765,78.771,12800000.0
2006-10-25 06:48:00,78.771,78.773,78.763,78.763,17600000.0
2006-10-25 06:50:00,78.748,78.763,78.748,78.753,14400000.0
2006-10-25 06:51:00,78.753,78.761,78.753,78.761,12800000.0
2006-10-25 06:52:00,78.765,78.765,78.754,78.758,12800000.0
2006-10-25 06:54:00,78.759,78.76,78.751,78.76,14400000.0
2006-10-25 06:59:00,78.774,78.781,78.765,78.781,12800000.0
2006-10-25 07:00:00,78.785,78.785,78.774,78.784,16000000.0
2006-10-25 07:01:00,78.783,78.785,78.776,78.781,17600000.0
2006-10-25 07:02:00,78.781,78.785,78.779,78.78,12800000.0
2006-10-25 07:03:00,78.768,78.779,78.767,78.77,12800000.0
2006-10-25 07:04:00,78.766,78.782,78.766,78.782,12800000.0
2006-10-25 07:05:00,78.772,78.772,78.755,78.768,10600000.0
2006-10-25 07:06:00,78.777,78.777,78.762,78.762,12800000.0
2006-10-25 07:07:00,78.762,78.77,78.762,78.77,11200000.0
2006-10-25 07:08:00,78.775,78.783,78.775,78.776,16000000.0
2006-10-25 07:10:00,78.78,78.783,78.765,78.783,11200000.0
2006-10-25 07:11:00,78.783,78.783,78.768,78.77,13200000.0
2006-10-25 07:12:00,78.752,78.77,78.752,78.77,6400000.0
2006-10-25 07:13:00,78.77,78.772,78.767,78.769,12800000.0
2006-10-25 07:14:00,78.759,78.778,78.759,78.767,11200000.0
2006-10-25 07:16:00,78.768,78.771,78.766,78.767,11200000.0
2006-10-25 07:17:00,78.77,78.772,78.766,78.766,12800000.0
2006-10-25 07:18:00,78.78,78.78,78.768,78.773,17600000.0
2006-10-25 07:19:00,78.781,78.783,78.777,78.783,12800000.0
2006-10-25 07:20:00,78.784,78.788,78.779,78.779,12800000.0
2006-10-25 07:22:00,78.769,78.775,78.764,78.769,17000000.0
2006-10-25 07:23:00,78.764,78.764,78.753,78.753,11200000.0
2006-10-25 07:24:00,78.751,78.756,78.744,78.746,14400000.0
2006-10-25 07:25:00,78.753,78.755,78.74,78.751,16000000.0
2006-10-25 07:26:00,78.745,78.756,78.745,78.756,3200000.0
2006-10-25 07:27:00,78.753,78.758,78.751,78.751,15400000.0
2006-10-25 07:28:00,78.747,78.763,78.747,78.763,14800000.0
2006-10-25 07:29:00,78.764,78.764,78.751,78.755,11200000.0
2006-10-25 07:30:00,78.76,78.765,78.758,78.765,11200000.0
2006-10-25 07:31:00,78.771,78.776,78.768,78.771,17000000.0
2006-10-25 07:32:00,78.768,78.771,78.745,78.771,17600000.0
2006-10-25 07:33:00,78.762,78.768,78.762,78.767,8000000.0
2006-10-25 07:34:00,78.765,78.765,78.745,78.757,12800000.0
2006-10-25 07:35:00,78.768,78.769,78.758,78.769,16000000.0
2006-10-25 07:36:00,78.754,78.779,78.754,78.774,11200000.0
2006-10-25 07:37:00,78.785,78.785,78.768,78.768,11200000.0
2006-10-25 07:38:00,78.766,78.786,78.765,78.786,12800000.0
2006-10-25 07:40:00,78.784,78.784,78.766,78.766,11200000.0
2006-10-25 07:41:00,78.774,78.776,78.765,78.767,12800000.0
2006-10-25 07:42:00,78.767,78.777,78.764,78.777,12800000.0
2006-10-25 07:44:00,78.765,78.768,78.749,78.749,11200000.0
2006-10-25 07:45:00,78.759,78.765,78.755,78.765,11200000.0
2006-10-25 07:46:00,78.785,78.788,78.779,78.788,11200000.0
2006-10-25 07:47:00,78.788,78.788,78.778,78.783,14400000.0
2006-10-25 07:48:00,78.783,78.783,78.764,78.764,14400000.0
2006-10-25 07:50:00,78.766,78.777,78.766,78.774,8000000.0
2006-10-25 07:51:00,78.781,78.785,78.758,78.785,12800000.0
2006-10-25 07:53:00,78.788,78.803,78.779,78.803,12800000.0
2006-10-25 07:54:00,78.794,78.809,78.794,78.809,11200000.0
2006-10-25 07:55:00,78.801,78.801,78.783,78.797,12800000.0
2006-10-25 07:56:00,78.799,78.812,78.799,78.804,16000000.0
2006-10-25 07:57:00,78.804,78.819,78.804,78.819,11200000.0
2006-10-25 07:58:00,78.823,78.823,78.809,78.819,11200000.0
2006-10-25 07:59:00,78.815,78.858,78.81,78.858,12800000.0
2006-10-25 08:00:00,78.869,78.873,78.861,78.873,8000000.0
2006-10-25 08:01:00,78.885,78.886,78.879,78.886,8000000.0
2006-10-25 08:02:00,78.902,78.906,78.816,78.902,11200000.0
2006-10-25 08:03:00,78.901,78.901,78.881,78.881,11200000.0
2006-10-25 08:04:00,78.881,78.902,78.881,78.889,17600000.0
2006-10-25 08:05:00,78.903,78.915,78.899,78.913,14400000.0
2006-10-25 08:06:00,78.923,78.923,78.904,78.904,11200000.0
2006-10-25 08:07:00,78.913,78.919,78.905,78.919,11200000.0
2006-10-25 08:08:00,78.904,78.904,78.89,78.9,17600000.0
2006-10-25 08:09:00,78.872,78.897,78.872,78.897,12800000.0
2006-10-25 08:10:00,78.883,78.912,78.883,78.912,12800000.0
2006-10-25 08:11:00,78.909,78.912,78.9,78.904,11200000.0
2006-10-25 08:12:00,78.877,78.89,78.867,78.867,16000000.0
2006-10-25 08:13:00,78.869,78.89,78.86,78.883,11200000.0
2006-10-25 08:14:00,78.898,78.898,78.883,78.883,12800000.0
2006-10-25 08:15:00,78.888,78.888,78.862,78.873,16000000.0
2006-10-25 08:16:00,78.874,78.874,78.834,78.844,11200000.0
2006-10-25 08:17:00,78.848,78.848,78.828,78.835,12800000.0
2006-10-25 08:18:00,78.837,78.85,78.837,78.845,12800000.0
2006-10-25 08:19:00,78.835,78.846,78.832,78.838,14400000.0
2006-10-25 08:20:00,78.844,78.845,78.829,78.84,16000000.0
2006-10-25 08:21:00,78.842,78.859,78.842,78.843,17600000.0
2006-10-25 08:22:00,78.868,78.869,78.856,78.856,11200000.0
2006-10-25 08:23:00,78.854,78.854,78.845,78.845,11200000.0
2006-10-25 08:24:00,78.857,78.857,78.852,78.856,9600000.0
2006-10-25 08:25:00,78.852,78.865,78.852,78.865,12800000.0
2006-10-25 08:26:00,78.845,78.845,78.738,78.829,8000000.0
2006-10-25 08:27:00,78.801,78.815,78.786,78.786,12800000.0
2006-10-25 08:28:00,78.799,78.805,78.784,78.793,11200000.0
2006-10-25 08:29:00,78.813,78.819,78.809,78.809,14400000.0
2006-10-25 08:30:00,78.799,78.806,78.799,78.799,11200000.0
2006-10-25 08:31:00,78.796,78.81,78.796,78.807,12800000.0
2006-10-25 08:32:00,78.823,78.834,78.823,78.832,11200000.0
2006-10-25 08:33:00,78.845,78.848,78.827,78.827,11200000.0
2006-10-25 08:34:00,78.834,78.855,78.834,78.854,9600000.0
2006-10-25 08:35:00,78.847,78.847,78.817,78.817,17600000.0
2006-10-25 08:36:00,78.81,78.828,78.81,78.821,17600000.0
2006-10-25 08:37:00,78.841,78.853,78.841,78.842,11600000.0
2006-10-25 08:38:00,78.832,78.835,78.825,78.835,11200000.0
2006-10-25 08:39:00,78.824,78.833,78.821,78.822,16000000.0
2006-10-25 08:40:00,78.821,78.833,78.821,78.821,16000000.0
2006-10-25 08:41:00,78.814,78.826,78.814,78.816,17600000.0
2006-10-25 08:42:00,78.831,78.855,78.831,78.855,12800000.0
2006-10-25 08:44:00,78.833,78.833,78.816,78.816,12800000.0
2006-10-25 08:45:00,78.812,78.821,78.812,78.815,16000000.0
2006-10-25 08:46:00,78.823,78.829,78.818,78.824,11200000.0
2006-10-25 08:47:00,78.84,78.84,78.815,78.815,10600000.0
2006-10-25 08:48:00,78.826,78.826,78.815,78.815,12800000.0
2006-10-25 08:49:00,78.817,78.823,78.804,78.821,17000000.0
2006-10-25 08:50:00,78.821,78.824,78.812,78.812,12800000.0
2006-10-25 08:51:00,78.824,78.831,78.816,78.827,17600000.0
2006-10-25 08:52:00,78.826,78.827,78.814,78.817,11200000.0
2006-10-25 08:53:00,78.812,78.813,78.803,78.807,16000000.0
2006-10-25 08:54:00,78.82,78.825,78.813,78.825,12800000.0
2006-10-25 08:55:00,78.795,78.795,78.772,78.772,16000000.0
2006-10-25 08:56:00,78.778,78.794,78.778,78.793,11200000.0
2006-10-25 08:57:00,78.791,78.802,78.777,78.777,11600000.0
2006-10-25 08:58:00,78.772,78.784,78.772,78.782,9600000.0
2006-10-25 08:59:00,78.786,78.798,78.786,78.798,12800000.0
2006-10-25 09:00:00,78.807,78.813,78.805,78.813,17600000.0
2006-10-25 09:01:00,78.81,78.81,78.78,78.78,11200000.0
2006-10-25 09:02:00,78.773,78.773,78.756,78.756,11200000.0
2006-10-25 09:03:00,78.754,78.755,78.734,78.745,16000000.0
2006-10-25 09:04:00,78.744,78.763,78.744,78.763,11200000.0
2006-10-25 09:05:00,78.768,78.789,78.768,78.789,11200000.0
2006-10-25 09:07:00,78.788,78.81,78.788,78.803,12800000.0
2006-10-25 09:08:00,78.792,78.798,78.78,78.798,12800000.0
2006-10-25 09:09:00,78.791,78.793,78.755,78.767,17600000.0
2006-10-25 09:10:00,78.766,78.778,78.766,78.775,12800000.0
2006-10-25 09:11:00,78.756,78.774,78.756,78.774,12800000.0
2006-10-25 09:12:00,78.769,78.798,78.765,78.798,13200000.0
2006-10-25 09:13:00,78.779,78.794,78.778,78.794,11200000.0
2006-10-25 09:14:00,78.816,78.838,78.816,78.838,11200000.0
2006-10-25 09:15:00,78.86,78.86,78.845,78.852,10600000.0
2006-10-25 09:16:00,78.853,78.877,78.853,78.867,12800000.0
2006-10-25 09:17:00,78.871,78.876,78.868,78.876,11200000.0
2006-10-25 09:18:00,78.877,78.88,78.875,78.878,14400000.0
2006-10-25 09:19:00,78.866,78.87,78.859,78.867,12800000.0
2006-10-25 09:20:00,78.867,78.873,78.842,78.842,16000000.0
2006-10-25 09:21:00,78.849,78.849,78.834,78.84,11200000.0
2006-10-25 09:22:00,78.852,78.852,78.84,78.848,17600000.0
2006-10-25 09:23:00,78.841,78.848,78.838,78.838,12800000.0
2006-10-25 09:24:00,78.744,78.862,78.744,78.85,11200000.0
2006-10-25 09:25:00,78.835,78.835,78.805,78.805,12800000.0
2006-10-25 09:26:00,78.801,78.824,78.801,78.824,11200000.0
2006-10-25 09:27:00,78.808,78.808,78.788,78.788,11200000.0
2006-10-25 09:28:00,78.786,78.8,78.786,78.798,12800000.0
2006-10-25 09:29:00,78.799,78.799,78.786,78.787,11200000.0
2006-10-25 09:30:00,78.803,78.805,78.774,78.774,12800000.0
2006-10-25 09:31:00,78.771,78.785,78.771,78.785,12800000.0
2006-10-25 09:32:00,78.766,78.769,78.741,78.741,14400000.0
2006-10-25 09:33:00,78.74,78.759,78.74,78.752,12800000.0
2006-10-25 09:34:00,78.757,78.779,78.757,78.771,11200000.0
2006-10-25 09:35:00,78.784,78.784,78.767,78.778,12800000.0
2006-10-25 09:36:00,78.784,78.808,78.784,78.808,9600000.0
2006-10-25 09:37:00,78.802,78.802,78.73,78.784,16000000.0
2006-10-25 09:38:00,78.781,78.811,78.781,78.811,11200000.0
2006-10-25 09:39:00,78.81,78.815,78.807,78.815,12800000.0
2006-10-25 09:40:00,78.809,78.814,78.79,78.805,14400000.0
2006-10-25 09:41:00,78.802,78.803,78.797,78.803,11200000.0
2006-10-25 09:42:00,78.798,78.815,78.797,78.815,16000000.0
2006-10-25 09:44:00,78.813,78.814,78.803,78.803,12800000.0
2006-10-25 09:45:00,78.82,78.82,78.804,78.804,12800000.0
2006-10-25 09:47:00,78.805,78.818,78.805,78.818,12800000.0
2006-10-25 09:48:00,78.807,78.807,78.788,78.79,11200000.0
2006-10-25 09:49:00,78.792,78.804,78.789,78.802,12800000.0
2006-10-25 09:50:00,78.797,78.797,78.768,78.768,16000000.0
2006-10-25 09:51:00,78.752,78.76,78.747,78.756,16000000.0
2006-10-25 09:52:00,78.759,78.763,78.755,78.763,13800000.0
2006-10-25 09:53:00,78.752,78.771,78.752,78.763,12800000.0
2006-10-25 09:54:00,78.772,78.776,78.76,78.76,17600000.0
2006-10-25 09:55:00,78.75,78.754,78.746,78.746,11200000.0
2006-10-25 09:56:00,78.753,78.76,78.749,78.75,14400000.0
2006-10-25 09:57:00,78.754,78.762,78.751,78.755,17600000.0
2006-10-25 09:58:00,78.749,78.763,78.664,78.763,17600000.0
2006-10-25 09:59:00,78.763,78.764,78.748,78.748,17600000.0
2006-10-25 10:00:00,78.742,78.742,78.722,78.732,11200000.0
2006-10-25 10:01:00,78.702,78.715,78.702,78.703,12800000.0
2006-10-25 10:02:00,78.722,78.722,78.71,78.71,16000000.0
2006-10-25 10:03:00,78.703,78.703,78.683,78.69,11200000.0
2006-10-25 10:04:00,78.703,78.727,78.703,78.723,8000000.0
2006-10-25 10:05:00,78.737,78.756,78.73,78.745,14400000.0
2006-10-25 10:06:00,78.742,78.762,78.742,78.762,16000000.0
2006-10-25 10:07:00,78.746,78.753,78.733,78.753,12800000.0
2006-10-25 10:08:00,78.752,78.757,78.745,78.752,11200000.0
2006-10-25 10:09:00,78.746,78.758,78.74,78.757,12800000.0
2006-10-25 10:10:00,78.76,78.762,78.747,78.752,17600000.0
2006-10-25 10:11:00,78.735,78.736,78.718,78.723,11200000.0
2006-10-25 10:12:00,78.727,78.743,78.722,78.743,12800000.0
2006-10-25 10:13:00,78.742,78.747,78.735,78.735,12800000.0
2006-10-25 10:14:00,78.733,78.74,78.732,78.74,11200000.0
2006-10-25 10:15:00,78.738,78.743,78.736,78.736,12800000.0
2006-10-25 10:16:00,78.732,78.773,78.732,78.773,12800000.0
2006-10-25 10:17:00,78.775,78.779,78.761,78.761,11200000.0
2006-10-25 10:18:00,78.754,78.764,78.746,78.76,11200000.0
2006-10-25 10:19:00,78.77,78.774,78.768,78.768,11200000.0
2006-10-25 10:20:00,78.788,78.788,78.753,78.753,17600000.0
2006-10-25 10:21:00,78.753,78.779,78.753,78.779,16400000.0
2006-10-25 10:22:00,78.788,78.791,78.766,78.766,11200000.0
2006-10-25 10:23:00,78.765,78.765,78.754,78.765,11200000.0
2006-10-25 10:24:00,78.756,78.756,78.75,78.754,12800000.0
2006-10-25 10:25:00,78.767,78.767,78.749,78.754,11200000.0
2006-10-25 10:26:00,78.749,78.756,78.739,78.756,12800000.0
2006-10-25 10:27:00,78.763,78.785,78.763,78.785,11200000.0
2006-10-25 10:28:00,78.78,78.78,78.757,78.773,12800000.0
2006-10-25 10:29:00,78.776,78.776,78.763,78.763,11200000.0
2006-10-25 10:30:00,78.756,78.774,78.756,78.774,8000000.0
2006-10-25 10:31:00,78.778,78.782,78.764,78.764,12800000.0
2006-10-25 10:32:00,78.756,78.762,78.753,78.758,17600000.0
2006-10-25 10:33:00,78.753,78.77,78.753,78.77,11200000.0
2006-10-25 10:34:00,78.775,78.775,78.767,78.769,11200000.0
2006-10-25 10:36:00,78.762,78.762,78.75,78.751,11200000.0
2006-10-25 10:37:00,78.747,78.762,78.664,78.751,11200000.0
2006-10-25 10:38:00,78.762,78.763,78.747,78.759,12800000.0
2006-10-25 10:39:00,78.75,78.76,78.75,78.76,11200000.0
2006-10-25 10:41:00,78.76,78.76,78.744,78.748,12800000.0
2006-10-25 10:42:00,78.755,78.755,78.734,78.74,11200000.0
2006-10-25 10:43:00,78.746,78.755,78.746,78.755,11200000.0
2006-10-25 10:44:00,78.751,78.758,78.75,78.752,12800000.0
2006-10-25 10:45:00,78.746,78.77,78.746,78.77,12800000.0
2006-10-25 10:46:00,78.775,78.775,78.76,78.761,12800000.0
2006-10-25 10:47:00,78.773,78.789,78.759,78.789,12800000.0
2006-10-25 10:48:00,78.78,78.78,78.768,78.772,12800000.0
2006-10-25 10:49:00,78.774,78.78,78.774,78.775,11200000.0
2006-10-25 10:51:00,78.756,78.766,78.747,78.755,17600000.0
2006-10-25 10:52:00,78.761,78.764,78.754,78.754,11200000.0
2006-10-25 10:53:00,78.76,78.777,78.758,78.765,11200000.0
2006-10-25 10:54:00,78.776,78.776,78.755,78.755,17600000.0
2006-10-25 10:55:00,78.741,78.747,78.732,78.733,11200000.0
2006-10-25 10:56:00,78.751,78.758,78.751,78.757,17600000.0
2006-10-25 10:57:00,78.757,78.76,78.755,78.756,16400000.0
2006-10-25 10:58:00,78.752,78.755,78.661,78.754,12800000.0
2006-10-25 10:59:00,78.762,78.762,78.746,78.747,10600000.0
2006-10-25 11:00:00,78.739,78.744,78.737,78.741,12800000.0
2006-10-25 11:01:00,78.734,78.734,78.725,78.725,12800000.0
2006-10-25 11:02:00,78.727,78.727,78.718,78.719,16000000.0
2006-10-25 11:03:00,78.718,78.718,78.693,78.707,12800000.0
2006-10-25 11:04:00,78.693,78.701,78.691,78.696,14400000.0
2006-10-25 11:05:00,78.701,78.719,78.697,78.719,17600000.0
2006-10-25 11:06:00,78.724,78.726,78.715,78.722,17600000.0
2006-10-25 11:07:00,78.717,78.722,78.704,78.722,17600000.0
2006-10-25 11:08:00,78.666,78.742,78.666,78.729,11200000.0
2006-10-25 11:09:00,78.722,78.732,78.717,78.724,17600000.0
2006-10-25 11:11:00,78.728,78.735,78.722,78.735,11200000.0
2006-10-25 11:12:00,78.739,78.747,78.735,78.735,17600000.0
2006-10-25 11:13:00,78.75,78.75,78.73,78.744,14400000.0
2006-10-25 11:14:00,78.739,78.741,78.736,78.737,11200000.0
2006-10-25 11:15:00,78.731,78.742,78.727,78.742,11200000.0
2006-10-25 11:16:00,78.733,78.733,78.719,78.719,12800000.0
2006-10-25 11:17:00,78.72,78.725,78.712,78.723,10600000.0
2006-10-25 11:18:00,78.742,78.761,78.742,78.759,12800000.0
2006-10-25 11:19:00,78.772,78.777,78.763,78.769,17600000.0
2006-10-25 11:20:00,78.772,78.772,78.76,78.769,12800000.0
2006-10-25 11:21:00,78.764,78.783,78.752,78.783,14400000.0
2006-10-25 11:22:00,78.785,78.785,78.763,78.763,12800000.0
2006-10-25 11:23:00,78.766,78.778,78.761,78.761,11200000.0
2006-10-25 11:24:00,78.752,78.756,78.738,78.743,12800000.0
2006-10-25 11:25:00,78.751,78.761,78.741,78.741,17600000.0
2006-10-25 11:26:00,78.743,78.751,78.741,78.749,14400000.0
2006-10-25 11:27:00,78.736,78.741,78.724,78.734,11200000.0
2006-10-25 11:28:00,78.739,78.773,78.739,78.773,14400000.0
2006-10-25 11:29:00,78.779,78.788,78.778,78.778,14400000.0
2006-10-25 11:30:00,78.788,78.791,78.778,78.778,14400000.0
2006-10-25 11:31:00,78.784,78.787,78.777,78.778,11200000.0
2006-10-25 11:32:00,78.772,78.792,78.764,78.792,17600000.0
2006-10-25 11:33:00,78.795,78.798,78.781,78.781,12800000.0
2006-10-25 11:34:00,78.789,78.795,78.783,78.783,12800000.0
2006-10-25 11:35:00,78.79,78.798,78.79,78.79,11200000.0
2006-10-25 11:36:00,78.8,78.805,78.8,78.805,12800000.0
2006-10-25 11:37:00,78.805,78.811,78.805,78.807,11200000.0
2006-10-25 11:38:00,78.814,78.818,78.787,78.787,11200000.0
2006-10-25 11:39:00,78.768,78.779,78.756,78.776,11200000.0
2006-10-25 11:40:00,78.775,78.789,78.775,78.789,11200000.0
2006-10-25 11:44:00,78.79,78.79,78.777,78.779,11200000.0
2006-10-25 11:46:00,78.742,78.758,78.733,78.758,11600000.0
2006-10-25 11:47:00,78.761,78.761,78.742,78.76,17600000.0
2006-10-25 11:48:00,78.775,78.777,78.762,78.763,11200000.0
2006-10-25 11:49:00,78.752,78.757,78.751,78.751,12800000.0
2006-10-25 11:50:00,78.751,78.756,78.748,78.749,12800000.0
2006-10-25 11:51:00,78.749,78.767,78.749,78.767,11200000.0
2006-10-25 11:52:00,78.773,78.773,78.759,78.762,11200000.0
2006-10-25 11:53:00,78.77,78.771,78.755,78.761,16000000.0
2006-10-25 11:54:00,78.761,78.764,78.756,78.76,14400000.0
2006-10-25 11:55:00,78.747,78.754,78.69,78.754,11200000.0
2006-10-25 11:56:00,78.751,78.761,78.751,78.755,12800000.0
2006-10-25 11:58:00,78.774,78.774,78.762,78.762,11200000.0
2006-10-25 11:59:00,78.759,78.798,78.759,78.798,11200000.0
2006-10-25 12:00:00,78.82,78.824,78.81,78.81,11200000.0
2006-10-25 12:01:00,78.811,78.811,78.797,78.797,11200000.0
2006-10-25 12:02:00,78.798,78.808,78.794,78.794,14400000.0
2006-10-25 12:03:00,78.791,78.791,78.777,78.783,11200000.0
2006-10-25 12:04:00,78.787,78.791,78.776,78.791,17600000.0
2006-10-25 12:05:00,78.792,78.797,78.788,78.796,17600000.0
2006-10-25 12:06:00,78.798,78.807,78.785,78.785,12800000.0
2006-10-25 12:07:00,78.788,78.791,78.779,78.791,11200000.0
2006-10-25 12:08:00,78.787,78.787,78.762,78.762,11200000.0
2006-10-25 12:09:00,78.757,78.76,78.736,78.76,14400000.0
2006-10-25 12:10:00,78.77,78.777,78.761,78.764,11200000.0
2006-10-25 12:11:00,78.775,78.778,78.77,78.77,12200000.0
2006-10-25 12:12:00,78.774,78.774,78.769,78.771,11200000.0
2006-10-25 12:13:00,78.764,78.768,78.75,78.754,11200000.0
2006-10-25 12:14:00,78.756,78.761,78.753,78.761,13200000.0
2006-10-25 12:16:00,78.75,78.772,78.75,78.772,12800000.0
2006-10-25 12:17:00,78.771,78.774,78.71,78.764,17600000.0
2006-10-25 12:18:00,78.752,78.754,78.739,78.742,16000000.0
2006-10-25 12:19:00,78.752,78.765,78.729,78.765,12800000.0
2006-10-25 12:20:00,78.766,78.766,78.747,78.75,14400000.0
2006-10-25 12:21:00,78.747,78.751,78.74,78.751,11200000.0
2006-10-25 12:22:00,78.754,78.763,78.754,78.755,14800000.0
2006-10-25 12:23:00,78.756,78.766,78.755,78.765,14400000.0
2006-10-25 12:24:00,78.761,78.761,78.744,78.746,12800000.0
2006-10-25 12:25:00,78.764,78.766,78.755,78.766,11600000.0
2006-10-25 12:26:00,78.771,78.777,78.771,78.773,11200000.0
2006-10-25 12:27:00,78.77,78.77,78.759,78.761,11200000.0
2006-10-25 12:28:00,78.758,78.767,78.753,78.753,12800000.0
2006-10-25 12:30:00,78.742,78.745,78.736,78.745,17000000.0
2006-10-25 12:31:00,78.737,78.74,78.721,78.73,12800000.0
2006-10-25 12:32:00,78.721,78.73,78.712,78.714,12800000.0
2006-10-25 12:33:00,78.727,78.757,78.727,78.753,14400000.0
2006-10-25 12:34:00,78.747,78.747,78.733,78.741,12800000.0
2006-10-25 12:35:00,78.733,78.761,78.733,78.761,11200000.0
2006-10-25 12:36:00,78.749,78.753,78.747,78.752,11200000.0
2006-10-25 12:37:00,78.748,78.763,78.748,78.763,11200000.0
2006-10-25 12:38:00,78.751,78.751,78.645,78.724,18000000.0
2006-10-25 12:39:00,78.716,78.728,78.716,78.728,16000000.0
2006-10-25 12:40:00,78.736,78.748,78.724,78.745,16000000.0
2006-10-25 12:41:00,78.743,78.747,78.727,78.727,12800000.0
2006-10-25 12:42:00,78.727,78.732,78.725,78.731,14400000.0
2006-10-25 12:43:00,78.743,78.777,78.737,78.777,12800000.0
2006-10-25 12:44:00,78.775,78.782,78.759,78.765,17600000.0
2006-10-25 12:45:00,78.771,78.771,78.754,78.767,15400000.0
2006-10-25 12:46:00,78.772,78.779,78.77,78.773,12800000.0
2006-10-25 12:47:00,78.776,78.776,78.758,78.776,12800000.0
2006-10-25 12:48:00,78.769,78.785,78.769,78.785,12800000.0
2006-10-25 12:49:00,78.781,78.781,78.761,78.768,16000000.0
2006-10-25 12:50:00,78.77,78.776,78.765,78.767,14400000.0
2006-10-25 12:51:00,78.762,78.774,78.755,78.774,11200000.0
2006-10-25 12:52:00,78.771,78.772,78.763,78.772,11200000.0
2006-10-25 12:53:00,78.768,78.793,78.768,78.793,11200000.0
2006-10-25 12:54:00,78.797,78.797,78.779,78.779,12800000.0
2006-10-25 12:55:00,78.777,78.777,78.753,78.753,16000000.0
2006-10-25 12:56:00,78.748,78.748,78.736,78.736,11200000.0
2006-10-25 12:57:00,78.737,78.748,78.737,78.747,11200000.0
2006-10-25 12:58:00,78.753,78.759,78.747,78.755,17600000.0
2006-10-25 13:00:00,78.76,78.768,78.756,78.762,12800000.0
2006-10-25 13:01:00,78.762,78.77,78.759,78.77,14400000.0
2006-10-25 13:02:00,78.777,78.777,78.769,78.77,12800000.0
2006-10-25 13:03:00,78.772,78.772,78.753,78.766,16000000.0
2006-10-25 13:04:00,78.76,78.763,78.758,78.758,11200000.0
2006-10-25 13:05:00,78.752,78.754,78.731,78.735,12800000.0
2006-10-25 13:06:00,78.731,78.733,78.721,78.733,13200000.0
2006-10-25 13:07:00,78.738,78.738,78.73,78.73,14400000.0
2006-10-25 13:09:00,78.737,78.745,78.733,78.745,12800000.0
2006-10-25 13:10:00,78.736,78.746,78.723,78.746,16000000.0
2006-10-25 13:11:00,78.756,78.779,78.756,78.779,11200000.0
2006-10-25 13:12:00,78.787,78.787,78.78,78.783,13200000.0
2006-10-25 13:13:00,78.773,78.778,78.768,78.772,17600000.0
2006-10-25 13:14:00,78.778,78.778,78.763,78.763,12800000.0
2006-10-25 13:15:00,78.764,78.764,78.741,78.747,12800000.0
2006-10-25 13:16:00,78.736,78.748,78.736,78.742,17600000.0
2006-10-25 13:17:00,78.731,78.745,78.731,78.731,12800000.0
2006-10-25 13:18:00,78.729,78.745,78.729,78.745,11200000.0
2006-10-25 13:19:00,78.751,78.755,78.745,78.753,16000000.0
2006-10-25 13:20:00,78.741,78.752,78.74,78.747,9600000.0
2006-10-25 13:21:00,78.742,78.749,78.731,78.749,11200000.0
2006-10-25 13:22:00,78.764,78.768,78.762,78.762,14400000.0
2006-10-25 13:25:00,78.758,78.759,78.752,78.754,17600000.0
2006-10-25 13:26:00,78.762,78.762,78.75,78.756,17600000.0
2006-10-25 13:27:00,78.752,78.76,78.745,78.76,12800000.0
2006-10-25 13:28:00,78.774,78.774,78.681,78.766,16000000.0
2006-10-25 13:29:00,78.758,78.758,78.749,78.749,11200000.0
2006-10-25 13:30:00,78.743,78.776,78.743,78.774,12800000.0
2006-10-25 13:31:00,78.764,78.795,78.764,78.795,11200000.0
2006-10-25 13:32:00,78.796,78.796,78.77,78.77,11200000.0
2006-10-25 13:33:00,78.78,78.788,78.779,78.779,19200000.0
2006-10-25 13:35:00,78.788,78.788,78.77,78.77,36800000.0
2006-10-25 13:37:00,78.764,78.764,78.747,78.762,14400000.0
2006-10-25 13:38:00,78.764,78.764,78.75,78.753,33600000.0
2006-10-25 13:39:00,78.751,78.753,78.741,78.753,14400000.0
2006-10-25 13:40:00,78.764,78.764,78.749,78.757,39400000.0
2006-10-25 13:41:00,78.752,78.76,78.752,78.757,16000000.0
2006-10-25 13:42:00,78.748,78.753,78.739,78.739,11200000.0
2006-10-25 13:43:00,78.75,78.773,78.75,78.773,27200000.0
2006-10-25 13:44:00,78.772,78.772,78.758,78.766,33600000.0
2006-10-25 13:46:00,78.776,78.779,78.763,78.766,24000000.0
2006-10-25 13:47:00,78.772,78.772,78.755,78.757,12800000.0
2006-10-25 13:48:00,78.76,78.773,78.76,78.767,12800000.0
2006-10-25 13:49:00,78.761,78.769,78.761,78.769,17600000.0
2006-10-25 13:50:00,78.764,78.766,78.732,78.732,11200000.0
2006-10-25 13:51:00,78.738,78.74,78.726,78.73,24000000.0
2006-10-25 13:52:00,78.719,78.719,78.698,78.698,12800000.0
2006-10-25 13:53:00,78.719,78.734,78.714,78.714,17600000.0
2006-10-25 13:54:00,78.712,78.744,78.712,78.744,25600000.0
2006-10-25 13:55:00,78.749,78.749,78.727,78.727,14400000.0
2006-10-25 13:56:00,78.719,78.722,78.713,78.718,14400000.0
2006-10-25 13:57:00,78.724,78.724,78.715,78.724,28800000.0
2006-10-25 13:58:00,78.728,78.735,78.726,78.726,14400000.0
2006-10-25 13:59:00,78.733,78.748,78.727,78.748,32000000.0
2006-10-25 14:02:00,78.748,78.748,78.732,78.732,14400000.0
2006-10-25 14:03:00,78.72,78.726,78.716,78.716,14400000.0
2006-10-25 14:04:00,78.718,78.726,78.718,78.718,11200000.0
2006-10-25 14:05:00,78.706,78.732,78.706,78.732,24000000.0
2006-10-25 14:06:00,78.736,78.737,78.714,78.714,37200000.0
2006-10-25 14:07:00,78.725,78.726,78.715,78.719,39400000.0
2006-10-25 14:08:00,78.725,78.741,78.725,78.733,16000000.0
2006-10-25 14:09:00,78.74,78.74,78.716,78.718,33600000.0
2006-10-25 14:10:00,78.713,78.713,78.686,78.693,33600000.0
2006-10-25 14:11:00,78.679,78.694,78.675,78.694,14400000.0
2006-10-25 14:13:00,78.683,78.701,78.681,78.691,14400000.0
2006-10-25 14:14:00,78.69,78.696,78.686,78.686,12800000.0
2006-10-25 14:15:00,78.697,78.704,78.693,78.693,28800000.0
2006-10-25 14:16:00,78.688,78.708,78.688,78.707,25600000.0
2006-10-25 14:17:00,78.689,78.689,78.674,78.675,12800000.0
2006-10-25 14:18:00,78.688,78.688,78.679,78.679,16000000.0
2006-10-25 14:19:00,78.683,78.696,78.683,78.693,12800000.0
2006-10-25 14:20:00,78.689,78.714,78.689,78.714,25600000.0
2006-10-25 14:21:00,78.717,78.717,78.708,78.71,28800000.0
2006-10-25 14:22:00,78.702,78.714,78.702,78.714,11200000.0
2006-10-25 14:23:00,78.715,78.719,78.705,78.707,48000000.0
2006-10-25 14:24:00,78.701,78.701,78.689,78.694,12800000.0
2006-10-25 14:25:00,78.688,78.699,78.688,78.696,12800000.0
2006-10-25 14:26:00,78.708,78.708,78.7,78.7,12800000.0
2006-10-25 14:27:00,78.705,78.727,78.689,78.69,17600000.0
2006-10-25 14:28:00,78.713,78.716,78.693,78.693,11200000.0
2006-10-25 14:29:00,78.695,78.708,78.694,78.708,36800000.0
2006-10-25 14:30:00,78.702,78.702,78.685,78.694,22400000.0
2006-10-25 14:31:00,78.692,78.696,78.683,78.683,20800000.0
2006-10-25 14:32:00,78.684,78.704,78.682,78.704,8000000.0
2006-10-25 14:33:00,78.698,78.707,78.697,78.697,24400000.0
2006-10-25 14:34:00,78.704,78.712,78.697,78.712,12800000.0
2006-10-25 14:36:00,78.709,78.709,78.689,78.689,11200000.0
2006-10-25 14:37:00,78.689,78.689,78.671,78.671,10600000.0
2006-10-25 14:38:00,78.667,78.679,78.667,78.679,56000000.0
2006-10-25 14:39:00,78.694,78.695,78.682,78.688,12800000.0
2006-10-25 14:40:00,78.69,78.703,78.682,78.694,14400000.0
2006-10-25 14:41:00,78.697,78.699,78.692,78.692,56000000.0
2006-10-25 14:42:00,78.693,78.694,78.686,78.688,12800000.0
2006-10-25 14:43:00,78.69,78.701,78.69,78.7,25600000.0
2006-10-25 14:44:00,78.698,78.702,78.694,78.694,12800000.0
2006-10-25 14:45:00,78.685,78.697,78.685,78.69,11200000.0
2006-10-25 14:46:00,78.679,78.682,78.677,78.677,10600000.0
2006-10-25 14:47:00,78.676,78.694,78.675,78.694,15400000.0
2006-10-25 14:48:00,78.695,78.695,78.673,78.673,19200000.0
2006-10-25 14:49:00,78.665,78.665,78.65,78.653,32000000.0
2006-10-25 14:50:00,78.661,78.667,78.661,78.666,28800000.0
2006-10-25 14:52:00,78.664,78.68,78.658,78.68,12800000.0
2006-10-25 14:53:00,78.676,78.685,78.673,78.683,17600000.0
2006-10-25 14:54:00,78.684,78.685,78.679,78.68,12800000.0
2006-10-25 14:55:00,78.683,78.69,78.674,78.69,16400000.0
2006-10-25 14:56:00,78.678,78.686,78.665,78.665,12800000.0
2006-10-25 14:59:00,78.672,78.679,78.668,78.668,16000000.0
2006-10-25 15:00:00,78.685,78.691,78.685,78.688,14400000.0
2006-10-25 15:01:00,78.68,78.689,78.67,78.67,12800000.0
2006-10-25 15:02:00,78.672,78.674,78.662,78.666,27200000.0
2006-10-25 15:03:00,78.667,78.675,78.667,78.67,12200000.0
2006-10-25 15:04:00,78.671,78.673,78.667,78.667,11200000.0
2006-10-25 15:05:00,78.675,78.688,78.675,78.688,11200000.0
2006-10-25 15:06:00,78.699,78.714,78.699,78.709,11200000.0
2006-10-25 15:08:00,78.72,78.723,78.711,78.711,8000000.0
2006-10-25 15:09:00,78.701,78.714,78.701,78.704,16000000.0
2006-10-25 15:10:00,78.72,78.72,78.711,78.713,12800000.0
2006-10-25 15:11:00,78.713,78.717,78.711,78.717,32000000.0
2006-10-25 15:12:00,78.719,78.719,78.708,78.719,12800000.0
2006-10-25 15:13:00,78.717,78.718,78.713,78.718,44200000.0
2006-10-25 15:14:00,78.716,78.716,78.707,78.707,35200000.0
2006-10-25 15:15:00,78.709,78.715,78.709,78.715,22400000.0
2006-10-25 15:17:00,78.717,78.718,78.713,78.714,22400000.0
2006-10-25 15:19:00,78.697,78.702,78.694,78.694,16000000.0
2006-10-25 15:20:00,78.697,78.725,78.695,78.724,24000000.0
2006-10-25 15:21:00,78.731,78.739,78.729,78.739,14400000.0
2006-10-25 15:22:00,78.739,78.739,78.724,78.73,12800000.0
2006-10-25 15:23:00,78.726,78.726,78.717,78.717,48000000.0
2006-10-25 15:24:00,78.719,78.719,78.707,78.707,25600000.0
2006-10-25 15:25:00,78.714,78.728,78.714,78.722,27200000.0
2006-10-25 15:26:00,78.728,78.735,78.728,78.733,40400000.0
2006-10-25 15:27:00,78.734,78.751,78.734,78.744,28800000.0
2006-10-25 15:28:00,78.726,78.737,78.726,78.73,70400000.0
2006-10-25 15:30:00,78.639,78.782,78.624,78.654,115600000.0
2006-10-25 15:31:00,78.739,78.75,78.739,78.745,60200000.0
2006-10-25 15:32:00,78.735,78.746,78.735,78.746,29800000.0
2006-10-25 15:33:00,78.745,78.746,78.739,78.739,29800000.0
2006-10-25 15:35:00,78.74,78.744,78.729,78.732,34000000.0
2006-10-25 15:36:00,78.723,78.734,78.72,78.734,32000000.0
2006-10-25 15:38:00,78.724,78.734,78.723,78.733,59200000.0
2006-10-25 15:39:00,78.738,78.741,78.722,78.741,36800000.0
2006-10-25 15:40:00,78.739,78.739,78.718,78.721,35200000.0
2006-10-25 15:41:00,78.731,78.736,78.725,78.727,25600000.0
2006-10-25 15:42:00,78.723,78.724,78.717,78.724,43200000.0
2006-10-25 15:43:00,78.719,78.719,78.7,78.7,27200000.0
2006-10-25 15:44:00,78.67,78.687,78.67,78.686,12800000.0
2006-10-25 15:45:00,78.69,78.69,78.672,78.689,16000000.0
2006-10-25 15:46:00,78.694,78.701,78.694,78.697,14400000.0
2006-10-25 15:48:00,78.695,78.699,78.686,78.686,27200000.0
2006-10-25 15:49:00,78.68,78.692,78.673,78.679,11200000.0
2006-10-25 15:50:00,78.677,78.677,78.667,78.673,11200000.0
2006-10-25 15:51:00,78.678,78.69,78.659,78.659,12800000.0
2006-10-25 15:52:00,78.662,78.662,78.645,78.645,20800000.0
2006-10-25 15:53:00,78.648,78.649,78.639,78.646,24000000.0
2006-10-25 15:54:00,78.659,78.682,78.659,78.676,28200000.0
2006-10-25 15:56:00,78.674,78.674,78.66,78.662,51200000.0
2006-10-25 15:57:00,78.661,78.669,78.657,78.667,12200000.0
2006-10-25 15:58:00,78.681,78.681,78.669,78.678,19200000.0
2006-10-25 15:59:00,78.669,78.669,78.66,78.662,36800000.0
2006-10-25 16:00:00,78.648,78.679,78.648,78.679,51200000.0
2006-10-25 16:01:00,78.675,78.675,78.667,78.668,41600000.0
2006-10-25 16:02:00,78.635,78.658,78.635,78.658,11200000.0
2006-10-25 16:03:00,78.666,78.666,78.642,78.642,64400000.0
2006-10-25 16:04:00,78.636,78.644,78.63,78.634,44800000.0
2006-10-25 16:05:00,78.633,78.649,78.633,78.649,48000000.0
2006-10-25 16:06:00,78.657,78.68,78.657,78.678,35200000.0
2006-10-25 16:07:00,78.68,78.68,78.662,78.666,32400000.0
2006-10-25 16:08:00,78.654,78.657,78.647,78.648,44200000.0
2006-10-25 16:09:00,78.653,78.66,78.652,78.656,44800000.0
2006-10-25 16:10:00,78.655,78.655,78.648,78.648,42000000.0
2006-10-25 16:11:00,78.662,78.672,78.661,78.67,14400000.0
2006-10-25 16:12:00,78.673,78.673,78.665,78.67,56000000.0
2006-10-25 16:13:00,78.677,78.686,78.676,78.683,11200000.0
2006-10-25 16:14:00,78.682,78.691,78.682,78.682,49600000.0
2006-10-25 16:15:00,78.677,78.683,78.67,78.682,59200000.0
2006-10-25 16:16:00,78.68,78.687,78.675,78.68,18000000.0
2006-10-25 16:17:00,78.688,78.709,78.686,78.707,38400000.0
2006-10-25 16:18:00,78.708,78.71,78.702,78.705,11200000.0
2006-10-25 16:19:00,78.702,78.702,78.692,78.693,22400000.0
2006-10-25 16:20:00,78.692,78.703,78.692,78.703,11200000.0
2006-10-25 16:21:00,78.704,78.704,78.699,78.7,27200000.0
2006-10-25 16:22:00,78.689,78.695,78.681,78.695,41600000.0
2006-10-25 16:23:00,78.704,78.714,78.694,78.712,43200000.0
2006-10-25 16:24:00,78.725,78.73,78.707,78.707,18000000.0
2006-10-25 16:25:00,78.707,78.707,78.69,78.703,33600000.0
2006-10-25 16:26:00,78.697,78.697,78.686,78.686,17600000.0
2006-10-25 16:27:00,78.68,78.717,78.679,78.717,35200000.0
2006-10-25 16:28:00,78.704,78.711,78.699,78.706,27200000.0
2006-10-25 16:29:00,78.715,78.733,78.715,78.733,11200000.0
2006-10-25 16:30:00,78.73,78.736,78.722,78.722,11200000.0
2006-10-25 16:31:00,78.736,78.743,78.726,78.738,41600000.0
2006-10-25 16:32:00,78.749,78.749,78.73,78.739,12800000.0
2006-10-25 16:33:00,78.732,78.749,78.732,78.748,27200000.0
2006-10-25 16:34:00,78.743,78.762,78.743,78.762,34600000.0
2006-10-25 16:35:00,78.754,78.754,78.734,78.737,52800000.0
2006-10-25 16:36:00,78.713,78.718,78.7,78.713,51200000.0
2006-10-25 16:37:00,78.708,78.716,78.706,78.716,41600000.0
2006-10-25 16:38:00,78.725,78.726,78.71,78.724,40000000.0
2006-10-25 16:39:00,78.727,78.739,78.726,78.739,35200000.0
2006-10-25 16:40:00,78.731,78.734,78.718,78.72,56000000.0
2006-10-25 16:41:00,78.713,78.732,78.709,78.716,73000000.0
2006-10-25 16:42:00,78.712,78.712,78.692,78.696,54400000.0
2006-10-25 16:43:00,78.695,78.695,78.681,78.681,17600000.0
2006-10-25 16:44:00,78.691,78.691,78.679,78.687,11200000.0
2006-10-25 16:45:00,78.682,78.688,78.677,78.678,56400000.0
2006-10-25 16:46:00,78.675,78.686,78.675,78.677,11200000.0
2006-10-25 16:47:00,78.678,78.681,78.659,78.681,70400000.0
2006-10-25 16:48:00,78.679,78.689,78.675,78.675,52800000.0
2006-10-25 16:49:00,78.67,78.683,78.667,78.67,36800000.0
2006-10-25 16:51:00,78.667,78.678,78.667,78.67,32000000.0
2006-10-25 16:53:00,78.665,78.665,78.654,78.665,30400000.0
2006-10-25 16:54:00,78.677,78.678,78.666,78.678,11200000.0
2006-10-25 16:55:00,78.675,78.675,78.655,78.669,27200000.0
2006-10-25 16:56:00,78.673,78.679,78.669,78.674,36800000.0
2006-10-25 16:58:00,78.689,78.694,78.687,78.69,12800000.0
2006-10-25 16:59:00,78.69,78.706,78.69,78.696,51200000.0
2006-10-25 17:00:00,78.704,78.704,78.672,78.672,50000000.0
2006-10-25 17:01:00,78.66,78.66,78.639,78.654,40000000.0
2006-10-25 17:02:00,78.658,78.658,78.642,78.642,33600000.0
2006-10-25 17:03:00,78.629,78.648,78.625,78.642,44800000.0
2006-10-25 17:04:00,78.636,78.643,78.633,78.643,41600000.0
2006-10-25 17:05:00,78.649,78.656,78.646,78.649,54400000.0
2006-10-25 17:06:00,78.654,78.66,78.653,78.657,58600000.0
2006-10-25 17:08:00,78.656,78.67,78.656,78.666,68200000.0
2006-10-25 17:09:00,78.672,78.678,78.669,78.671,59200000.0
2006-10-25 17:10:00,78.672,78.672,78.664,78.666,25600000.0
2006-10-25 17:11:00,78.655,78.657,78.651,78.657,38400000.0
2006-10-25 17:12:00,78.64,78.645,78.634,78.634,25600000.0
2006-10-25 17:13:00,78.622,78.63,78.622,78.628,28800000.0
2006-10-25 17:14:00,78.634,78.636,78.628,78.636,21800000.0
2006-10-25 17:15:00,78.637,78.64,78.629,78.638,19200000.0
2006-10-25 17:16:00,78.64,78.64,78.626,78.626,17600000.0
2006-10-25 17:17:00,78.621,78.633,78.621,78.633,37800000.0
2006-10-25 17:18:00,78.63,78.638,78.624,78.638,57000000.0
2006-10-25 17:19:00,78.636,78.644,78.635,78.644,24000000.0
2006-10-25 17:20:00,78.64,78.643,78.639,78.639,16000000.0
2006-10-25 17:21:00,78.636,78.64,78.633,78.638,28800000.0
2006-10-25 17:22:00,78.638,78.649,78.638,78.649,19200000.0
2006-10-25 17:23:00,78.644,78.644,78.616,78.617,11200000.0
2006-10-25 17:24:00,78.606,78.613,78.598,78.605,12800000.0
2006-10-25 17:25:00,78.611,78.623,78.609,78.623,17600000.0
2006-10-25 17:26:00,78.627,78.639,78.623,78.637,12800000.0
2006-10-25 17:27:00,78.635,78.645,78.632,78.644,45200000.0
2006-10-25 17:28:00,78.638,78.638,78.628,78.628,12800000.0
2006-10-25 17:29:00,78.64,78.656,78.639,78.656,27200000.0
2006-10-25 17:30:00,78.657,78.668,78.657,78.667,17600000.0
2006-10-25 17:31:00,78.673,78.685,78.673,78.683,88000000.0
2006-10-25 17:32:00,78.692,78.695,78.681,78.682,52800000.0
2006-10-25 17:33:00,78.683,78.692,78.682,78.689,36800000.0
2006-10-25 17:34:00,78.684,78.696,78.683,78.689,63400000.0
2006-10-25 17:35:00,78.689,78.689,78.678,78.683,43200000.0
2006-10-25 17:36:00,78.68,78.68,78.672,78.673,33600000.0
2006-10-25 17:37:00,78.666,78.669,78.658,78.658,16000000.0
2006-10-25 17:38:00,78.646,78.667,78.646,78.663,35000000.0
2006-10-25 17:39:00,78.669,78.669,78.662,78.666,15400000.0
2006-10-25 17:40:00,78.663,78.664,78.651,78.664,74600000.0
2006-10-25 17:41:00,78.671,78.671,78.663,78.663,12800000.0
2006-10-25 17:42:00,78.663,78.67,78.659,78.67,12800000.0
2006-10-25 17:44:00,78.668,78.676,78.663,78.675,30400000.0
2006-10-25 17:45:00,78.676,78.682,78.675,78.675,29800000.0
2006-10-25 17:46:00,78.694,78.694,78.684,78.685,41600000.0
2006-10-25 17:47:00,78.69,78.69,78.679,78.679,58000000.0
2006-10-25 17:48:00,78.675,78.675,78.665,78.668,57600000.0
2006-10-25 17:49:00,78.663,78.663,78.647,78.649,45800000.0
2006-10-25 17:50:00,78.643,78.656,78.643,78.652,8000000.0
2006-10-25 17:51:00,78.65,78.655,78.644,78.644,49600000.0
2006-10-25 17:53:00,78.645,78.662,78.645,78.662,33000000.0
2006-10-25 17:54:00,78.664,78.664,78.653,78.656,38400000.0
2006-10-25 17:56:00,78.662,78.682,78.662,78.682,44800000.0
2006-10-25 17:57:00,78.679,78.685,78.671,78.678,36800000.0
2006-10-25 17:58:00,78.681,78.685,78.678,78.684,17600000.0
2006-10-25 18:00:00,78.679,78.68,78.673,78.673,51200000.0
2006-10-25 18:01:00,78.661,78.672,78.659,78.665,32000000.0
2006-10-25 18:02:00,78.661,78.661,78.656,78.657,24000000.0
2006-10-25 18:03:00,78.664,78.664,78.651,78.653,36800000.0
2006-10-25 18:04:00,78.655,78.663,78.655,78.66,33000000.0
2006-10-25 18:05:00,78.662,78.676,78.662,78.663,12800000.0
2006-10-25 18:06:00,78.656,78.657,78.646,78.655,30400000.0
2006-10-25 18:07:00,78.654,78.657,78.649,78.653,11200000.0
2006-10-25 18:09:00,78.653,78.658,78.649,78.654,33600000.0
2006-10-25 18:10:00,78.653,78.653,78.634,78.647,16000000.0
2006-10-25 18:11:00,78.649,78.649,78.632,78.642,12800000.0
2006-10-25 18:12:00,78.64,78.648,78.64,78.641,12200000.0
2006-10-25 18:13:00,78.648,78.663,78.648,78.663,27200000.0
2006-10-25 18:14:00,78.669,78.669,78.659,78.659,19200000.0
2006-10-25 18:16:00,78.659,78.663,78.647,78.654,56000000.0
2006-10-25 18:18:00,78.647,78.651,78.639,78.64,30400000.0
2006-10-25 18:19:00,78.627,78.631,78.62,78.621,46400000.0
2006-10-25 18:21:00,78.62,78.62,78.611,78.615,12800000.0
2006-10-25 18:22:00,78.611,78.623,78.611,78.62,33600000.0
2006-10-25 18:23:00,78.618,78.622,78.611,78.621,46400000.0
2006-10-25 18:24:00,78.617,78.631,78.616,78.626,52800000.0
2006-10-25 18:25:00,78.63,78.644,78.624,78.635,34000000.0
2006-10-25 18:26:00,78.634,78.65,78.634,78.637,12800000.0
2006-10-25 18:28:00,78.641,78.646,78.64,78.64,12800000.0
2006-10-25 18:29:00,78.641,78.663,78.641,78.658,25600000.0
2006-10-25 18:30:00,78.641,78.641,78.614,78.628,36800000.0
2006-10-25 18:31:00,78.638,78.653,78.633,78.653,11200000.0
2006-10-25 18:32:00,78.642,78.653,78.641,78.651,70400000.0
2006-10-25 18:33:00,78.652,78.671,78.652,78.665,32400000.0
2006-10-25 18:34:00,78.665,78.672,78.665,78.669,19200000.0
2006-10-25 18:35:00,78.661,78.665,78.646,78.646,43200000.0
2006-10-25 18:37:00,78.644,78.654,78.644,78.651,36800000.0
2006-10-25 18:38:00,78.631,78.645,78.63,78.643,50000000.0
2006-10-25 18:39:00,78.648,78.648,78.637,78.64,76800000.0
2006-10-25 18:40:00,78.64,78.655,78.638,78.645,65600000.0
2006-10-25 18:41:00,78.638,78.652,78.638,78.65,72000000.0
2006-10-25 18:43:00,78.651,78.651,78.643,78.644,49600000.0
2006-10-25 18:44:00,78.638,78.642,78.633,78.633,30400000.0
2006-10-25 18:45:00,78.635,78.645,78.62,78.645,12800000.0
2006-10-25 18:46:00,78.638,78.638,78.63,78.634,12800000.0
2006-10-25 18:47:00,78.626,78.632,78.62,78.62,14400000.0
2006-10-25 18:48:00,78.621,78.621,78.611,78.62,28800000.0
2006-10-25 18:50:00,78.632,78.639,78.628,78.631,46400000.0
2006-10-25 18:51:00,78.636,78.636,78.622,78.632,12800000.0
2006-10-25 18:52:00,78.637,78.637,78.623,78.623,19200000.0
2006-10-25 18:53:00,78.618,78.628,78.613,78.62,30400000.0
2006-10-25 18:54:00,78.625,78.625,78.619,78.625,19200000.0
2006-10-25 18:57:00,78.613,78.631,78.608,78.631,19200000.0
2006-10-25 18:58:00,78.634,78.635,78.621,78.635,31200000.0
2006-10-25 18:59:00,78.638,78.648,78.636,78.64,32000000.0
2006-10-25 19:00:00,78.636,78.637,78.628,78.631,13800000.0
2006-10-25 19:01:00,78.638,78.638,78.632,78.635,11200000.0
2006-10-25 19:02:00,78.629,78.642,78.629,78.64,43200000.0
2006-10-25 19:03:00,78.65,78.656,78.649,78.656,14400000.0
2006-10-25 19:04:00,78.656,78.656,78.645,78.655,14400000.0
2006-10-25 19:05:00,78.652,78.652,78.637,78.638,17600000.0
2006-10-25 19:06:00,78.638,78.652,78.635,78.652,56000000.0
2006-10-25 19:09:00,78.638,78.648,78.638,78.643,12800000.0
2006-10-25 19:10:00,78.651,78.651,78.64,78.641,17600000.0
2006-10-25 19:12:00,78.635,78.638,78.63,78.63,24000000.0
2006-10-25 19:13:00,78.624,78.63,78.612,78.62,16000000.0
2006-10-25 19:14:00,78.646,78.649,78.64,78.643,12200000.0
2006-10-25 19:16:00,78.655,78.662,78.641,78.655,12800000.0
2006-10-25 19:17:00,78.664,78.664,78.65,78.65,14400000.0
2006-10-25 19:18:00,78.644,78.669,78.644,78.669,32000000.0
2006-10-25 19:19:00,78.672,78.672,78.659,78.67,11200000.0
2006-10-25 19:20:00,78.672,78.677,78.661,78.677,14400000.0
2006-10-25 19:21:00,78.672,78.679,78.669,78.671,17600000.0
2006-10-25 19:23:00,78.667,78.676,78.659,78.673,16000000.0
2006-10-25 19:24:00,78.672,78.673,78.663,78.666,48000000.0
2006-10-25 19:25:00,78.663,78.668,78.657,78.658,12800000.0
2006-10-25 19:26:00,78.644,78.652,78.644,78.652,41400000.0
2006-10-25 19:27:00,78.65,78.663,78.65,78.663,14400000.0
2006-10-25 19:31:00,78.67,78.684,78.67,78.684,11200000.0
2006-10-25 19:32:00,78.699,78.699,78.683,78.683,11200000.0
2006-10-25 19:33:00,78.698,78.698,78.689,78.692,12800000.0
2006-10-25 19:34:00,78.68,78.686,78.675,78.676,12800000.0
2006-10-25 19:35:00,78.685,78.699,78.684,78.697,17600000.0
2006-10-25 19:38:00,78.698,78.701,78.695,78.696,11200000.0
2006-10-25 19:39:00,78.687,78.693,78.684,78.686,12800000.0
2006-10-25 19:40:00,78.673,78.686,78.673,78.686,11200000.0
2006-10-25 19:41:00,78.682,78.682,78.662,78.664,11200000.0
2006-10-25 19:42:00,78.671,78.68,78.671,78.676,11200000.0
2006-10-25 19:44:00,78.684,78.687,78.674,78.68,11200000.0
2006-10-25 19:48:00,78.683,78.699,78.68,78.697,13200000.0
2006-10-25 19:49:00,78.699,78.702,78.696,78.702,30400000.0
2006-10-25 19:50:00,78.702,78.707,78.702,78.706,12800000.0
2006-10-25 19:51:00,78.702,78.715,78.702,78.713,12800000.0
2006-10-25 19:52:00,78.702,78.708,78.687,78.689,16000000.0
2006-10-25 19:53:00,78.694,78.694,78.684,78.686,11200000.0
2006-10-25 19:54:00,78.676,78.676,78.656,78.656,12800000.0
2006-10-25 19:56:00,78.656,78.659,78.638,78.638,16000000.0
2006-10-25 19:57:00,78.634,78.634,78.624,78.629,12800000.0
2006-10-25 19:58:00,78.642,78.651,78.641,78.651,11200000.0
2006-10-25 19:59:00,78.634,78.643,78.633,78.639,12800000.0
2006-10-25 20:00:00,78.657,78.674,78.657,78.674,17600000.0
2006-10-25 20:01:00,78.657,78.657,78.638,78.638,12800000.0
2006-10-25 20:02:00,78.647,78.659,78.644,78.649,17600000.0
2006-10-25 20:03:00,78.661,78.661,78.654,78.659,16000000.0
2006-10-25 20:04:00,78.667,78.687,78.667,78.687,30400000.0
2006-10-25 20:05:00,78.678,78.678,78.661,78.675,12800000.0
2006-10-25 20:06:00,78.673,78.685,78.673,78.685,11200000.0
2006-10-25 20:07:00,78.668,78.674,78.654,78.674,17600000.0
2006-10-25 20:08:00,78.677,78.677,78.658,78.659,38400000.0
2006-10-25 20:09:00,78.668,78.679,78.667,78.677,11200000.0
2006-10-25 20:10:00,78.667,78.686,78.667,78.68,14400000.0
2006-10-25 20:11:00,78.676,78.676,78.662,78.667,11200000.0
2006-10-25 20:12:00,78.661,78.672,78.661,78.665,10600000.0
2006-10-25 20:13:00,78.665,78.704,78.665,78.704,11200000.0
2006-10-25 20:14:00,78.688,78.704,78.641,78.702,14800000.0
2006-10-25 20:15:00,78.74,78.751,78.734,78.746,11200000.0
2006-10-25 20:16:00,78.739,78.739,78.681,78.706,28800000.0
2006-10-25 20:17:00,78.703,78.717,78.701,78.711,33600000.0
2006-10-25 20:18:00,78.751,78.754,78.739,78.751,11200000.0
2006-10-25 20:19:00,78.738,78.738,78.718,78.718,11200000.0
2006-10-25 20:20:00,78.717,78.763,78.694,78.694,19200000.0
2006-10-25 20:21:00,78.685,78.685,78.646,78.669,12800000.0
2006-10-25 20:22:00,78.644,78.653,78.638,78.65,14400000.0
2006-10-25 20:23:00,78.636,78.64,78.628,78.636,12800000.0
2006-10-25 20:24:00,78.648,78.675,78.648,78.667,16000000.0
2006-10-25 20:25:00,78.632,78.635,78.614,78.622,11200000.0
2006-10-25 20:26:00,78.628,78.646,78.628,78.638,16000000.0
2006-10-25 20:27:00,78.647,78.663,78.647,78.653,16000000.0
2006-10-25 20:28:00,78.654,78.659,78.646,78.653,11200000.0
2006-10-25 20:29:00,78.65,78.659,78.647,78.659,12800000.0
2006-10-25 20:30:00,78.66,78.664,78.651,78.652,27200000.0
2006-10-25 20:31:00,78.666,78.672,78.653,78.66,11200000.0
2006-10-25 20:32:00,78.668,78.701,78.668,78.701,12800000.0
2006-10-25 20:33:00,78.689,78.689,78.657,78.657,12800000.0
2006-10-25 20:34:00,78.66,78.666,78.647,78.647,11200000.0
2006-10-25 20:35:00,78.638,78.642,78.632,78.634,11200000.0
2006-10-25 20:36:00,78.625,78.64,78.62,78.64,16000000.0
2006-10-25 20:37:00,78.644,78.652,78.628,78.652,8000000.0
2006-10-25 20:38:00,78.655,78.66,78.636,78.642,12200000.0
2006-10-25 20:39:00,78.645,78.652,78.635,78.652,11200000.0
2006-10-25 20:40:00,78.656,78.656,78.638,78.641,11200000.0
2006-10-25 20:41:00,78.639,78.647,78.638,78.644,14400000.0
2006-10-25 20:42:00,78.636,78.636,78.625,78.626,11200000.0
2006-10-25 20:43:00,78.631,78.645,78.631,78.636,14400000.0
2006-10-25 20:44:00,78.644,78.644,78.622,78.632,12800000.0
2006-10-25 20:45:00,78.623,78.623,78.604,78.604,12800000.0
2006-10-25 20:46:00,78.603,78.607,78.601,78.601,14400000.0
2006-10-25 20:47:00,78.606,78.615,78.603,78.615,12800000.0
2006-10-25 20:48:00,78.624,78.624,78.586,78.589,17600000.0
2006-10-25 20:49:00,78.604,78.614,78.604,78.611,8000000.0
2006-10-25 20:50:00,78.614,78.623,78.592,78.623,14400000.0
2006-10-25 20:51:00,78.64,78.643,78.629,78.629,28800000.0
2006-10-25 20:52:00,78.615,78.625,78.613,78.613,11200000.0
2006-10-25 20:53:00,78.602,78.606,78.599,78.601,16000000.0
2006-10-25 20:54:00,78.601,78.617,78.601,78.617,14400000.0
2006-10-25 20:55:00,78.663,78.685,78.663,78.682,11200000.0
2006-10-25 20:56:00,78.643,78.643,78.624,78.624,8000000.0
2006-10-25 20:57:00,78.612,78.632,78.612,78.632,12800000.0
2006-10-25 20:58:00,78.635,78.649,78.635,78.649,11200000.0
2006-10-25 20:59:00,78.655,78.664,78.655,78.664,11200000.0
2006-10-25 21:00:00,78.668,78.668,78.653,78.659,17600000.0
2006-10-25 21:01:00,78.669,78.676,78.665,78.676,11200000.0
2006-10-25 21:02:00,78.667,78.681,78.664,78.678,16000000.0
2006-10-25 21:03:00,78.671,78.678,78.662,78.663,11200000.0
2006-10-25 21:04:00,78.655,78.664,78.652,78.664,15400000.0
2006-10-25 21:05:00,78.657,78.674,78.652,78.673,12800000.0
2006-10-25 21:06:00,78.674,78.689,78.674,78.687,12800000.0
2006-10-25 21:07:00,78.702,78.702,78.685,78.694,14400000.0
2006-10-25 21:08:00,78.698,78.709,78.694,78.709,16000000.0
2006-10-25 21:09:00,78.696,78.713,78.692,78.698,8000000.0
2006-10-25 21:11:00,78.693,78.713,78.693,78.694,12800000.0
2006-10-25 21:12:00,78.699,78.719,78.699,78.719,12800000.0
2006-10-25 21:13:00,78.719,78.729,78.699,78.727,16000000.0
2006-10-25 21:14:00,78.733,78.735,78.72,78.723,12800000.0
2006-10-25 21:15:00,78.714,78.723,78.714,78.716,14400000.0
2006-10-25 21:17:00,78.702,78.713,78.702,78.713,12800000.0
2006-10-25 21:18:00,78.721,78.735,78.63,78.735,12800000.0
2006-10-25 21:19:00,78.733,78.733,78.722,78.729,17600000.0
2006-10-25 21:20:00,78.709,78.74,78.709,78.738,14400000.0
2006-10-25 21:21:00,78.739,78.748,78.729,78.729,11200000.0
2006-10-25 21:22:00,78.727,78.736,78.714,78.736,12800000.0
2006-10-25 21:23:00,78.719,78.735,78.719,78.735,11200000.0
2006-10-25 21:24:00,78.735,78.735,78.721,78.721,11200000.0
2006-10-25 21:25:00,78.735,78.746,78.732,78.732,11200000.0
2006-10-25 21:27:00,78.734,78.734,78.724,78.724,6400000.0
2006-10-25 21:28:00,78.743,78.743,78.72,78.725,11200000.0
2006-10-25 21:29:00,78.717,78.721,78.708,78.719,11200000.0
2006-10-25 21:30:00,78.714,78.714,78.684,78.686,12200000.0
2006-10-25 21:31:00,78.681,78.695,78.681,78.692,11200000.0
2006-10-25 21:32:00,78.691,78.691,78.679,78.683,14400000.0
2006-10-25 21:33:00,78.679,78.695,78.679,78.695,11200000.0
2006-10-25 21:34:00,78.693,78.715,78.693,78.71,17600000.0
2006-10-25 21:35:00,78.715,78.715,78.705,78.705,12800000.0
2006-10-25 21:36:00,78.696,78.715,78.696,78.715,9600000.0
2006-10-25 21:37:00,78.708,78.727,78.708,78.725,16000000.0
2006-10-25 21:38:00,78.72,78.738,78.639,78.639,12800000.0
2006-10-25 21:39:00,78.726,78.727,78.718,78.725,11200000.0
2006-10-25 21:40:00,78.722,78.747,78.722,78.747,11200000.0
2006-10-25 21:41:00,78.775,78.775,78.761,78.761,12800000.0
2006-10-25 21:42:00,78.773,78.773,78.749,78.765,14400000.0
2006-10-25 21:43:00,78.758,78.758,78.727,78.729,14400000.0
2006-10-25 21:44:00,78.74,78.754,78.723,78.754,12800000.0
2006-10-25 21:45:00,78.758,78.82,78.75,78.82,17600000.0
2006-10-25 21:46:00,78.825,78.835,78.821,78.831,14400000.0
2006-10-25 21:47:00,78.823,78.832,78.823,78.832,11200000.0
2006-10-25 21:48:00,78.834,78.841,78.827,78.839,16000000.0
2006-10-25 21:49:00,78.824,78.834,78.82,78.82,11200000.0
2006-10-25 21:50:00,78.804,78.804,78.761,78.761,12800000.0
2006-10-25 21:51:00,78.75,78.754,78.737,78.737,17600000.0
2006-10-25 21:52:00,78.726,78.733,78.726,78.732,12800000.0
2006-10-25 21:53:00,78.731,78.753,78.729,78.753,11200000.0
2006-10-25 21:54:00,78.766,78.768,78.74,78.74,10600000.0
2006-10-25 21:55:00,78.769,78.769,78.756,78.756,11200000.0
2006-10-25 21:56:00,78.762,78.772,78.762,78.767,12800000.0
2006-10-25 21:57:00,78.775,78.775,78.748,78.748,17600000.0
2006-10-25 21:58:00,78.736,78.741,78.719,78.719,17600000.0
2006-10-25 21:59:00,78.718,78.777,78.718,78.774,12800000.0
2006-10-25 22:00:00,78.696,78.696,78.257,78.257,17600000.0
2006-10-25 22:01:00,78.301,78.376,78.301,78.376,10600000.0
2006-10-25 22:02:00,78.35,78.366,78.34,78.347,16000000.0
2006-10-25 22:03:00,78.336,78.337,78.327,78.327,17600000.0
2006-10-25 22:04:00,78.337,78.337,78.304,78.328,16000000.0
2006-10-25 22:05:00,78.364,78.364,78.304,78.304,11200000.0
2006-10-25 22:06:00,78.275,78.301,78.27,78.301,12800000.0
2006-10-25 22:07:00,78.266,78.266,78.257,78.257,15400000.0
2006-10-25 22:08:00,78.262,78.272,78.253,78.272,16000000.0
2006-10-25 22:09:00,78.254,78.259,78.249,78.256,12800000.0
2006-10-25 22:10:00,78.172,78.172,78.143,78.171,12800000.0
2006-10-25 22:11:00,78.168,78.168,78.141,78.143,7400000.0
2006-10-25 22:12:00,78.157,78.159,78.143,78.157,12800000.0
2006-10-25 22:13:00,78.142,78.147,78.127,78.147,12200000.0
2006-10-25 22:14:00,78.137,78.137,78.115,78.116,12800000.0
2006-10-25 22:15:00,78.121,78.121,78.078,78.078,14800000.0
2006-10-25 22:16:00,78.078,78.078,78.026,78.026,12200000.0
2006-10-25 22:17:00,78.03,78.051,78.03,78.051,12800000.0
2006-10-25 22:18:00,78.063,78.094,78.063,78.094,16000000.0
2006-10-25 22:19:00,78.1,78.104,78.085,78.091,14400000.0
2006-10-25 22:20:00,78.096,78.121,78.096,78.121,12800000.0
2006-10-25 22:21:00,78.121,78.123,78.113,78.113,18000000.0
2006-10-25 22:22:00,78.115,78.121,78.111,78.111,9000000.0
2006-10-25 22:23:00,78.112,78.112,78.088,78.099,12800000.0
2006-10-25 22:24:00,78.105,78.107,78.102,78.107,11200000.0
2006-10-25 22:25:00,78.104,78.105,78.086,78.1,17600000.0
2006-10-25 22:26:00,78.089,78.089,78.025,78.025,17600000.0
2006-10-25 22:27:00,78.034,78.051,78.024,78.024,12800000.0
2006-10-25 22:28:00,78.024,78.056,78.024,78.038,12800000.0
2006-10-25 22:29:00,78.03,78.038,78.017,78.024,16000000.0
2006-10-25 22:30:00,78.022,78.022,77.979,77.979,17600000.0
2006-10-25 22:31:00,77.991,78.008,77.991,77.994,12800000.0
2006-10-25 22:32:00,77.997,78.02,77.937,78.02,11200000.0
2006-10-25 22:33:00,78.027,78.041,78.027,78.041,11200000.0
2006-10-25 22:34:00,78.049,78.052,78.038,78.038,11200000.0
2006-10-25 22:35:00,78.051,78.051,78.032,78.04,12800000.0
2006-10-25 22:36:00,78.045,78.059,78.038,78.045,17000000.0
2006-10-25 22:37:00,78.049,78.062,78.049,78.053,25600000.0
2006-10-25 22:38:00,78.068,78.097,78.068,78.084,18000000.0
2006-10-25 22:39:00,78.091,78.109,78.091,78.093,12800000.0
2006-10-25 22:40:00,78.082,78.098,78.079,78.087,11200000.0
2006-10-25 22:41:00,78.066,78.073,78.06,78.073,11200000.0
2006-10-25 22:42:00,78.08,78.09,78.076,78.076,17600000.0
2006-10-25 22:43:00,78.07,78.082,78.067,78.07,16000000.0
2006-10-25 22:44:00,78.066,78.073,78.061,78.063,12200000.0
2006-10-25 22:45:00,78.068,78.087,78.068,78.087,16000000.0
2006-10-25 22:46:00,78.089,78.095,78.085,78.095,11200000.0
2006-10-25 22:47:00,78.09,78.101,78.083,78.083,18000000.0
2006-10-25 22:48:00,78.081,78.081,78.077,78.079,8000000.0
2006-10-25 22:49:00,78.071,78.072,78.067,78.072,12800000.0
2006-10-25 22:50:00,78.087,78.089,78.076,78.084,11200000.0
2006-10-25 22:51:00,78.105,78.112,78.095,78.095,11200000.0
2006-10-25 22:52:00,78.077,78.083,78.071,78.083,11200000.0
2006-10-25 22:53:00,78.058,78.058,78.044,78.044,11200000.0
2006-10-25 22:54:00,78.03,78.038,78.022,78.038,11200000.0
2006-10-25 22:55:00,78.042,78.051,78.04,78.043,12800000.0
2006-10-25 22:57:00,78.029,78.029,77.976,77.992,17600000.0
2006-10-25 22:58:00,78.006,78.033,78.006,78.033,8000000.0
2006-10-25 22:59:00,78.037,78.037,78.019,78.031,17600000.0
2006-10-25 23:00:00,77.983,77.983,77.94,77.94,9600000.0
2006-10-25 23:01:00,77.961,77.997,77.961,77.997,14400000.0
2006-10-25 23:02:00,78.027,78.027,78.015,78.023,17600000.0
2006-10-25 23:03:00,78.008,78.008,77.984,77.989,16000000.0
2006-10-25 23:04:00,78.006,78.013,78.0,78.008,11200000.0
2006-10-25 23:05:00,78.014,78.023,78.011,78.022,33600000.0
2006-10-25 23:06:00,78.011,78.013,78.001,78.001,12800000.0
2006-10-25 23:07:00,77.998,78.001,77.991,77.991,12800000.0
2006-10-25 23:08:00,77.973,78.024,77.973,78.024,11200000.0
2006-10-25 23:09:00,78.026,78.048,78.026,78.041,17600000.0
2006-10-25 23:10:00,78.057,78.063,78.056,78.063,12800000.0
2006-10-25 23:11:00,78.07,78.07,78.058,78.062,11200000.0
2006-10-25 23:12:00,78.068,78.102,78.068,78.102,16000000.0
2006-10-25 23:13:00,78.097,78.097,78.078,78.079,12800000.0
2006-10-25 23:14:00,78.082,78.086,78.068,78.082,11200000.0
2006-10-25 23:15:00,78.083,78.086,78.08,78.083,10600000.0
2006-10-25 23:16:00,78.085,78.091,78.08,78.08,12800000.0
2006-10-25 23:17:00,78.072,78.082,78.062,78.072,11200000.0
2006-10-25 23:18:00,78.057,78.057,78.013,78.013,11200000.0
2006-10-25 23:19:00,78.006,78.014,77.994,77.994,12800000.0
2006-10-25 23:20:00,78.022,78.049,78.022,78.049,13800000.0
2006-10-25 23:21:00,78.036,78.065,78.036,78.055,16000000.0
2006-10-25 23:22:00,78.054,78.063,78.052,78.059,12800000.0
2006-10-25 23:23:00,78.061,78.07,78.059,78.061,12800000.0
2006-10-25 23:24:00,78.058,78.058,78.037,78.04,11200000.0
2006-10-25 23:25:00,78.031,78.054,78.031,78.051,16000000.0
2006-10-25 23:26:00,78.052,78.056,78.05,78.053,12800000.0
2006-10-25 23:27:00,78.048,78.049,78.04,78.04,17600000.0
2006-10-25 23:28:00,78.029,78.044,78.025,78.025,12800000.0
2006-10-25 23:29:00,77.992,77.998,77.932,77.978,11200000.0
2006-10-25 23:30:00,77.979,77.991,77.972,77.991,14400000.0
2006-10-25 23:31:00,77.99,78.0,77.983,77.996,12800000.0
2006-10-25 23:32:00,77.991,77.997,77.983,77.983,17600000.0
2006-10-25 23:33:00,77.975,77.992,77.965,77.992,12800000.0
2006-10-25 23:34:00,78.014,78.016,78.007,78.011,16000000.0
2006-10-25 23:39:00,77.976,77.976,77.946,77.948,11200000.0
2006-10-25 23:40:00,77.95,77.95,77.925,77.933,35200000.0
2006-10-25 23:41:00,77.941,77.941,77.933,77.939,12800000.0
2006-10-25 23:42:00,77.947,77.951,77.941,77.943,12800000.0
2006-10-25 23:43:00,77.954,77.969,77.954,77.969,11200000.0
2006-10-25 23:44:00,77.975,78.017,77.971,78.017,16000000.0
2006-10-25 23:45:00,78.041,78.041,78.022,78.036,11200000.0
2006-10-25 23:46:00,78.005,78.006,77.974,77.995,17600000.0
2006-10-25 23:47:00,77.965,77.965,77.937,77.937,12800000.0
2006-10-25 23:48:00,77.933,77.948,77.884,77.945,8000000.0
2006-10-25 23:49:00,77.939,77.94,77.927,77.933,12200000.0
2006-10-25 23:50:00,77.931,77.933,77.927,77.932,11200000.0
2006-10-25 23:52:00,77.937,77.937,77.923,77.928,12800000.0
2006-10-25 23:53:00,77.93,77.939,77.93,77.937,11200000.0
2006-10-25 23:54:00,77.94,77.958,77.928,77.957,14400000.0
2006-10-25 23:55:00,77.961,77.974,77.96,77.963,14400000.0
2006-10-25 23:57:00,77.958,77.962,77.952,77.952,16000000.0
2006-10-25 23:58:00,77.951,77.951,77.932,77.947,11200000.0
2006-10-25 23:59:00,77.952,77.965,77.944,77.948,14400000.0
2006-10-26 00:02:00,77.948,77.948,77.933,77.938,12800000.0
2006-10-26 00:03:00,77.962,77.978,77.962,77.977,11200000.0
2006-10-26 00:04:00,77.961,77.979,77.961,77.97,11200000.0
2006-10-26 00:05:00,77.978,78.001,77.973,77.995,11200000.0
2006-10-26 00:06:00,78.003,78.004,77.991,78.003,11200000.0
2006-10-26 00:07:00,77.995,77.996,77.989,77.989,8000000.0
2006-10-26 00:08:00,77.978,77.978,77.946,77.963,12800000.0
2006-10-26 00:09:00,77.958,77.983,77.958,77.982,11200000.0
2006-10-26 00:10:00,77.985,77.985,77.928,77.932,12800000.0
2006-10-26 00:11:00,77.926,77.928,77.921,77.921,12800000.0
2006-10-26 00:12:00,77.932,77.952,77.932,77.951,8000000.0
2006-10-26 00:13:00,77.951,77.956,77.942,77.943,11200000.0
2006-10-26 00:14:00,77.949,77.952,77.94,77.95,14400000.0
2006-10-26 00:15:00,77.944,77.944,77.909,77.916,14400000.0
2006-10-26 00:17:00,77.917,77.92,77.902,77.915,15400000.0
2006-10-26 00:18:00,77.915,77.923,77.915,77.923,9600000.0
2006-10-26 00:19:00,77.91,77.924,77.91,77.921,12800000.0
2006-10-26 00:20:00,77.902,77.908,77.902,77.907,16400000.0
2006-10-26 00:21:00,77.93,77.944,77.926,77.944,12800000.0
2006-10-26 00:22:00,77.93,77.945,77.918,77.918,17600000.0
2006-10-26 00:23:00,77.936,77.944,77.936,77.94,12800000.0
2006-10-26 00:24:00,77.953,77.97,77.947,77.97,14400000.0
2006-10-26 00:25:00,77.973,77.973,77.966,77.967,11200000.0
2006-10-26 00:26:00,77.958,77.965,77.957,77.965,12800000.0
2006-10-26 00:27:00,77.966,77.977,77.966,77.975,12800000.0
2006-10-26 00:28:00,77.965,77.972,77.965,77.968,32000000.0
2006-10-26 00:29:00,77.971,77.979,77.971,77.979,8000000.0
2006-10-26 00:30:00,77.992,77.999,77.992,77.999,8000000.0
2006-10-26 00:31:00,78.016,78.018,78.013,78.018,12800000.0
2006-10-26 00:32:00,78.009,78.055,78.009,78.055,12800000.0
2006-10-26 00:33:00,78.056,78.056,78.044,78.051,12800000.0
2006-10-26 00:34:00,78.054,78.057,78.046,78.049,18600000.0
2006-10-26 00:35:00,78.058,78.072,78.056,78.056,12800000.0
2006-10-26 00:36:00,78.044,78.044,78.029,78.037,12800000.0
2006-10-26 00:37:00,78.026,78.026,78.011,78.019,12800000.0
2006-10-26 00:38:00,78.027,78.03,78.012,78.012,12800000.0
2006-10-26 00:39:00,78.015,78.021,78.003,78.018,17600000.0
2006-10-26 00:40:00,78.028,78.028,78.014,78.017,8000000.0
2006-10-26 00:41:00,78.018,78.025,78.016,78.024,16000000.0
2006-10-26 00:42:00,78.003,78.009,77.992,77.999,12800000.0
2006-10-26 00:43:00,77.979,77.994,77.979,77.993,16000000.0
2006-10-26 00:44:00,77.978,77.985,77.964,77.977,17600000.0
2006-10-26 00:45:00,77.974,77.988,77.974,77.981,12800000.0
2006-10-26 00:46:00,77.998,78.019,77.998,78.013,14400000.0
2006-10-26 00:47:00,78.019,78.021,78.009,78.014,12800000.0
2006-10-26 00:48:00,78.006,78.01,77.995,78.001,12800000.0
2006-10-26 00:49:00,78.007,78.007,77.988,77.988,11200000.0
2006-10-26 00:50:00,77.999,78.007,77.999,78.004,12800000.0
2006-10-26 00:51:00,78.008,78.011,77.992,78.009,10600000.0
2006-10-26 00:52:00,77.998,78.004,77.991,77.991,11200000.0
2006-10-26 00:53:00,77.999,78.017,77.999,78.017,11200000.0
2006-10-26 00:54:00,78.019,78.056,78.019,78.056,17600000.0
2006-10-26 00:55:00,78.048,78.064,78.042,78.064,12800000.0
2006-10-26 00:56:00,78.055,78.055,78.039,78.039,12800000.0
2006-10-26 00:57:00,78.041,78.054,78.037,78.037,12800000.0
2006-10-26 00:58:00,78.034,78.043,78.022,78.043,12800000.0
2006-10-26 00:59:00,78.05,78.05,78.039,78.039,11200000.0
2006-10-26 01:01:00,78.024,78.027,78.019,78.023,14400000.0
2006-10-26 01:02:00,78.017,78.019,78.013,78.019,8000000.0
2006-10-26 01:03:00,78.012,78.04,78.012,78.039,11200000.0
2006-10-26 01:05:00,78.055,78.055,78.036,78.051,11200000.0
2006-10-26 01:06:00,78.052,78.055,77.992,78.053,12800000.0
2006-10-26 01:07:00,78.06,78.06,78.042,78.055,12800000.0
2006-10-26 01:09:00,78.054,78.054,78.042,78.046,17600000.0
2006-10-26 01:11:00,78.049,78.049,78.038,78.038,11200000.0
2006-10-26 01:12:00,78.034,78.04,78.027,78.032,15800000.0
2006-10-26 01:16:00,78.026,78.034,78.026,78.026,25600000.0
2006-10-26 01:17:00,78.03,78.03,78.016,78.022,11200000.0
2006-10-26 01:18:00,78.029,78.031,78.022,78.025,12800000.0
2006-10-26 01:19:00,78.008,78.022,78.005,78.015,16000000.0
2006-10-26 01:20:00,78.024,78.031,78.022,78.023,11200000.0
2006-10-26 01:21:00,78.026,78.026,78.011,78.011,12800000.0
2006-10-26 01:22:00,78.0,78.005,77.997,78.001,12800000.0
2006-10-26 01:24:00,78.009,78.017,78.008,78.01,12800000.0
2006-10-26 01:25:00,78.007,78.015,78.001,78.013,12800000.0
2006-10-26 01:26:00,78.013,78.018,78.008,78.008,11200000.0
2006-10-26 01:27:00,78.015,78.025,78.015,78.025,12800000.0
2006-10-26 01:30:00,78.028,78.033,78.022,78.022,11200000.0
2006-10-26 01:31:00,78.029,78.029,78.017,78.025,11600000.0
2006-10-26 01:32:00,78.03,78.032,78.027,78.028,12800000.0
2006-10-26 01:33:00,78.025,78.03,78.014,78.03,11200000.0
2006-10-26 01:34:00,78.033,78.039,78.031,78.034,24000000.0
2006-10-26 01:37:00,78.03,78.04,78.028,78.04,14800000.0
2006-10-26 01:38:00,78.048,78.057,78.038,78.052,17600000.0
2006-10-26 01:39:00,78.046,78.051,78.042,78.042,14400000.0
2006-10-26 01:40:00,78.037,78.046,78.029,78.04,11200000.0
2006-10-26 01:41:00,78.037,78.041,78.031,78.036,12800000.0
2006-10-26 01:43:00,78.054,78.069,78.054,78.069,11200000.0
2006-10-26 01:44:00,78.074,78.09,78.074,78.089,12800000.0
2006-10-26 01:45:00,78.08,78.087,78.076,78.077,16000000.0
2006-10-26 01:46:00,78.07,78.081,78.043,78.043,16000000.0
2006-10-26 01:47:00,78.034,78.04,78.027,78.027,14400000.0
2006-10-26 01:48:00,78.032,78.037,78.022,78.037,12800000.0
2006-10-26 01:49:00,78.051,78.06,78.049,78.05,16000000.0
2006-10-26 01:50:00,78.05,78.05,78.039,78.039,14400000.0
2006-10-26 01:51:00,78.03,78.03,78.019,78.02,11200000.0
2006-10-26 01:52:00,78.02,78.02,78.011,78.011,20800000.0
2006-10-26 01:53:00,78.016,78.016,77.997,77.999,14400000.0
2006-10-26 01:54:00,77.997,77.997,77.992,77.992,8000000.0
2006-10-26 01:55:00,77.991,77.996,77.986,77.988,12800000.0
2006-10-26 01:56:00,77.994,77.995,77.991,77.995,12800000.0
2006-10-26 01:57:00,77.985,77.998,77.985,77.998,11200000.0
2006-10-26 01:58:00,78.005,78.009,78.005,78.007,11200000.0
2006-10-26 01:59:00,78.004,78.004,77.99,77.999,9600000.0
2006-10-26 02:00:00,78.008,78.012,78.0,78.012,11200000.0
2006-10-26 02:01:00,78.016,78.016,77.998,78.01,17600000.0
2006-10-26 02:02:00,78.003,78.003,77.991,77.991,12800000.0
2006-10-26 02:03:00,77.991,78.009,77.991,78.001,16000000.0
2006-10-26 02:04:00,78.008,78.022,78.008,78.021,12800000.0
2006-10-26 02:06:00,78.013,78.028,78.013,78.022,12800000.0
2006-10-26 02:07:00,78.03,78.043,78.029,78.033,12800000.0
2006-10-26 02:08:00,78.038,78.052,78.035,78.052,17600000.0
2006-10-26 02:10:00,78.043,78.049,78.037,78.037,9600000.0
2006-10-26 02:11:00,78.039,78.04,78.024,78.034,12800000.0
2006-10-26 02:12:00,78.022,78.022,77.998,77.998,11200000.0
2006-10-26 02:13:00,78.001,78.007,77.998,78.001,11200000.0
2006-10-26 02:14:00,78.005,78.018,78.0,78.012,11200000.0
2006-10-26 02:15:00,78.015,78.017,78.002,78.007,11200000.0
2006-10-26 02:16:00,78.001,78.019,77.948,78.019,9600000.0
2006-10-26 02:17:00,78.019,78.027,78.017,78.027,11200000.0
2006-10-26 02:18:00,78.026,78.027,78.015,78.018,12800000.0
2006-10-26 02:19:00,78.011,78.034,78.011,78.034,12800000.0
2006-10-26 02:20:00,78.032,78.043,78.032,78.039,8000000.0
2006-10-26 02:22:00,78.033,78.033,78.02,78.027,12800000.0
2006-10-26 02:23:00,78.024,78.03,78.005,78.005,12800000.0
2006-10-26 02:24:00,77.992,77.997,77.904,77.991,11200000.0
2006-10-26 02:25:00,77.982,77.986,77.974,77.974,17600000.0
2006-10-26 02:26:00,77.997,78.001,77.987,77.993,17000000.0
2006-10-26 02:27:00,77.993,78.0,77.993,77.995,17600000.0
2006-10-26 02:28:00,77.977,77.988,77.977,77.983,14400000.0
2006-10-26 02:29:00,77.982,77.983,77.969,77.981,11200000.0
2006-10-26 02:30:00,77.98,77.993,77.98,77.993,11200000.0
2006-10-26 02:31:00,77.992,77.998,77.982,77.993,17600000.0
2006-10-26 02:32:00,78.023,78.023,78.004,78.007,11200000.0
2006-10-26 02:33:00,78.012,78.017,78.003,78.007,11200000.0
2006-10-26 02:34:00,78.011,78.018,78.008,78.015,14400000.0
2006-10-26 02:35:00,78.015,78.015,78.003,78.003,12800000.0
2006-10-26 02:36:00,78.011,78.02,78.011,78.018,12800000.0
2006-10-26 02:37:00,78.032,78.033,78.014,78.017,12800000.0
2006-10-26 02:38:00,78.03,78.03,78.021,78.021,12800000.0
2006-10-26 02:39:00,78.036,78.036,78.019,78.019,16000000.0
2006-10-26 02:40:00,78.028,78.037,78.024,78.034,12800000.0
2006-10-26 02:41:00,78.053,78.07,78.053,78.07,11200000.0
2006-10-26 02:42:00,78.069,78.069,78.063,78.065,12800000.0
2006-10-26 02:43:00,78.069,78.093,78.069,78.092,11200000.0
2006-10-26 02:44:00,78.103,78.111,78.099,78.102,12800000.0
2006-10-26 02:45:00,78.107,78.114,78.105,78.109,11200000.0
2006-10-26 02:46:00,78.108,78.109,78.098,78.109,12800000.0
2006-10-26 02:47:00,78.125,78.125,78.108,78.108,12800000.0
2006-10-26 02:48:00,78.106,78.118,78.1,78.115,13800000.0
2006-10-26 02:49:00,78.127,78.141,78.127,78.141,17600000.0
2006-10-26 02:50:00,78.136,78.136,78.115,78.115,10600000.0
2006-10-26 02:51:00,78.115,78.115,78.088,78.088,11200000.0
2006-10-26 02:52:00,78.08,78.08,78.019,78.078,11200000.0
2006-10-26 02:53:00,78.08,78.082,78.071,78.071,11200000.0
2006-10-26 02:54:00,77.989,78.081,77.989,78.059,11200000.0
2006-10-26 02:55:00,78.047,78.056,78.047,78.056,11200000.0
2006-10-26 02:56:00,78.063,78.07,78.061,78.07,11200000.0
2006-10-26 02:57:00,78.078,78.078,78.06,78.074,11200000.0
2006-10-26 02:58:00,78.069,78.08,78.055,78.08,8000000.0
2006-10-26 02:59:00,78.079,78.079,78.058,78.06,11200000.0
2006-10-26 03:00:00,78.068,78.076,77.981,77.981,11200000.0
2006-10-26 03:01:00,78.074,78.093,78.074,78.093,11200000.0
2006-10-26 03:02:00,78.099,78.105,78.098,78.1,11200000.0
2006-10-26 03:04:00,78.099,78.1,78.093,78.094,11200000.0
2006-10-26 03:05:00,78.09,78.094,78.086,78.088,16000000.0
2006-10-26 03:06:00,78.091,78.095,78.084,78.095,16000000.0
2006-10-26 03:07:00,78.086,78.096,78.073,78.073,14800000.0
2006-10-26 03:08:00,78.063,78.07,78.049,78.061,11200000.0
2006-10-26 03:10:00,78.069,78.069,78.057,78.06,15400000.0
2006-10-26 03:11:00,78.056,78.068,78.056,78.068,11200000.0
2006-10-26 03:12:00,78.061,78.061,78.024,78.024,17600000.0
2006-10-26 03:13:00,78.044,78.06,78.044,78.06,16000000.0
2006-10-26 03:15:00,78.06,78.066,78.05,78.064,17600000.0
2006-10-26 03:16:00,78.06,78.07,78.06,78.063,13800000.0
2006-10-26 03:17:00,78.064,78.073,78.054,78.07,11200000.0
2006-10-26 03:18:00,78.059,78.064,78.054,78.063,12800000.0
2006-10-26 03:20:00,78.062,78.062,78.049,78.049,12800000.0
2006-10-26 03:21:00,78.049,78.063,78.045,78.063,14400000.0
2006-10-26 03:22:00,78.046,78.053,78.042,78.053,11200000.0
2006-10-26 03:23:00,78.061,78.066,78.054,78.066,9600000.0
2006-10-26 03:24:00,78.054,78.068,78.053,78.068,9600000.0
2006-10-26 03:25:00,78.056,78.068,78.051,78.065,17600000.0
2006-10-26 03:26:00,78.067,78.067,78.05,78.05,12800000.0
2006-10-26 03:27:00,78.063,78.073,78.063,78.072,14400000.0
2006-10-26 03:28:00,78.074,78.074,78.064,78.064,11200000.0
2006-10-26 03:32:00,78.062,78.062,78.052,78.052,8000000.0
2006-10-26 03:34:00,78.057,78.061,78.053,78.061,11200000.0
2006-10-26 03:35:00,78.056,78.057,78.045,78.054,17600000.0
2006-10-26 03:36:00,78.052,78.053,78.048,78.048,11200000.0
2006-10-26 03:37:00,78.045,78.063,78.039,78.06,17600000.0
2006-10-26 03:40:00,78.062,78.068,78.058,78.068,12800000.0
2006-10-26 03:41:00,78.068,78.068,78.059,78.059,11200000.0
2006-10-26 03:42:00,78.056,78.063,78.055,78.058,12800000.0
2006-10-26 03:43:00,78.066,78.066,78.045,78.064,11200000.0
2006-10-26 03:44:00,78.06,78.069,78.053,78.062,12800000.0
2006-10-26 03:48:00,78.06,78.061,78.05,78.05,11200000.0
2006-10-26 03:49:00,78.041,78.043,78.031,78.031,16000000.0
2006-10-26 03:50:00,78.033,78.035,78.022,78.022,11200000.0
2006-10-26 03:51:00,78.028,78.037,78.027,78.037,8000000.0
2006-10-26 03:53:00,78.035,78.035,78.025,78.025,9600000.0
2006-10-26 03:54:00,78.043,78.043,78.028,78.038,14400000.0
2006-10-26 03:55:00,78.032,78.038,78.02,78.031,14400000.0
2006-10-26 03:56:00,78.023,78.027,78.018,78.024,12800000.0
2006-10-26 03:57:00,78.016,78.024,78.005,78.024,12800000.0
2006-10-26 03:58:00,78.024,78.032,78.024,78.026,16000000.0
2006-10-26 03:59:00,78.02,78.02,78.006,78.006,12800000.0
2006-10-26 04:00:00,78.018,78.025,78.005,78.011,14400000.0
2006-10-26 04:01:00,78.014,78.026,78.01,78.026,11200000.0
2006-10-26 04:02:00,78.043,78.045,78.04,78.04,7400000.0
2006-10-26 04:03:00,78.048,78.049,78.039,78.043,12800000.0
2006-10-26 04:04:00,78.043,78.049,78.037,78.048,12800000.0
2006-10-26 04:05:00,78.069,78.069,78.061,78.061,11200000.0
2006-10-26 04:06:00,78.046,78.053,78.041,78.047,14400000.0
2006-10-26 04:07:00,78.036,78.041,78.017,78.017,14400000.0
2006-10-26 04:08:00,78.024,78.037,78.016,78.016,11200000.0
2006-10-26 04:09:00,78.03,78.041,78.03,78.036,11200000.0
2006-10-26 04:10:00,78.025,78.029,78.006,78.029,13800000.0
2006-10-26 04:11:00,78.039,78.039,78.028,78.032,12800000.0
2006-10-26 04:12:00,78.031,78.031,78.021,78.021,8000000.0
2006-10-26 04:13:00,78.033,78.044,78.029,78.043,11200000.0
2006-10-26 04:14:00,78.039,78.039,78.029,78.034,11200000.0
2006-10-26 04:16:00,78.041,78.042,78.031,78.031,11200000.0
2006-10-26 04:17:00,78.033,78.033,78.02,78.02,14400000.0
2006-10-26 04:18:00,78.027,78.032,78.023,78.024,12800000.0
2006-10-26 04:20:00,78.002,78.002,77.913,77.997,11200000.0
2006-10-26 04:21:00,77.997,77.997,77.976,77.976,11200000.0
2006-10-26 04:23:00,77.982,77.982,77.965,77.965,12800000.0
2006-10-26 04:24:00,77.979,77.997,77.979,77.989,12800000.0
2006-10-26 04:25:00,77.995,78.003,77.99,78.003,14400000.0
2006-10-26 04:26:00,78.0,78.0,77.988,77.988,14400000.0
2006-10-26 04:27:00,77.99,77.991,77.979,77.984,9600000.0
2006-10-26 04:28:00,77.979,77.979,77.962,77.969,11200000.0
2006-10-26 04:29:00,77.969,77.975,77.967,77.968,12800000.0
2006-10-26 04:30:00,77.967,77.984,77.967,77.971,12800000.0
2006-10-26 04:31:00,77.986,77.992,77.982,77.991,12800000.0
2006-10-26 04:32:00,77.975,78.001,77.975,78.001,13200000.0
2006-10-26 04:33:00,77.999,77.999,77.988,77.995,16000000.0
2006-10-26 04:34:00,77.997,77.997,77.982,77.982,12800000.0
2006-10-26 04:35:00,77.974,77.977,77.972,77.975,12800000.0
2006-10-26 04:36:00,77.976,77.976,77.964,77.968,12800000.0
2006-10-26 04:37:00,77.972,77.972,77.963,77.968,12800000.0
2006-10-26 04:38:00,77.977,77.985,77.977,77.985,9600000.0
2006-10-26 04:39:00,77.978,77.988,77.96,77.978,12800000.0
2006-10-26 04:40:00,77.996,77.996,77.99,77.993,11200000.0
2006-10-26 04:41:00,78.011,78.012,77.999,78.008,11200000.0
2006-10-26 04:42:00,78.017,78.027,78.007,78.021,12800000.0
2006-10-26 04:43:00,78.017,78.018,78.012,78.015,12800000.0
2006-10-26 04:44:00,78.012,78.012,78.004,78.008,9600000.0
2006-10-26 04:45:00,78.004,78.008,77.998,77.998,12800000.0
2006-10-26 04:46:00,78.001,78.011,77.999,78.011,14400000.0
2006-10-26 04:47:00,78.01,78.01,77.998,77.998,6400000.0
2006-10-26 04:48:00,78.0,78.015,78.0,78.003,12800000.0
2006-10-26 04:49:00,77.999,78.01,77.999,78.01,11200000.0
2006-10-26 04:50:00,78.009,78.01,78.002,78.01,11200000.0
2006-10-26 04:51:00,78.012,78.013,77.923,78.008,14400000.0
2006-10-26 04:52:00,78.005,78.005,77.995,77.997,11200000.0
2006-10-26 04:53:00,77.996,78.014,77.995,78.014,9600000.0
2006-10-26 04:54:00,78.017,78.025,78.006,78.025,12800000.0
2006-10-26 04:56:00,78.03,78.03,78.013,78.023,17600000.0
2006-10-26 04:57:00,78.023,78.023,78.007,78.022,11200000.0
2006-10-26 04:58:00,78.021,78.021,78.015,78.015,8000000.0
2006-10-26 04:59:00,78.024,78.024,78.014,78.014,12800000.0
2006-10-26 05:00:00,78.001,78.02,78.001,78.019,11200000.0
2006-10-26 05:01:00,78.021,78.021,78.01,78.017,14400000.0
2006-10-26 05:02:00,78.021,78.024,78.018,78.02,14400000.0
2006-10-26 05:03:00,78.024,78.033,78.014,78.029,12800000.0
2006-10-26 05:04:00,78.041,78.041,78.028,78.035,8000000.0
2006-10-26 05:05:00,78.017,78.019,78.008,78.019,11200000.0
2006-10-26 05:06:00,78.031,78.031,78.024,78.024,11600000.0
2006-10-26 05:07:00,78.009,78.034,78.007,78.034,14400000.0
2006-10-26 05:08:00,78.035,78.036,78.015,78.033,11200000.0
2006-10-26 05:09:00,78.01,78.013,77.994,78.01,17600000.0
2006-10-26 05:10:00,78.026,78.026,77.998,78.021,12800000.0
2006-10-26 05:11:00,78.026,78.033,78.018,78.018,12800000.0
2006-10-26 05:12:00,78.028,78.037,78.028,78.028,12800000.0
2006-10-26 05:13:00,78.03,78.041,78.024,78.031,12800000.0
2006-10-26 05:14:00,78.03,78.036,78.03,78.036,14400000.0
2006-10-26 05:15:00,78.034,78.034,78.013,78.031,15400000.0
2006-10-26 05:17:00,78.033,78.048,78.033,78.048,11200000.0
2006-10-26 05:18:00,78.038,78.038,78.012,78.035,8000000.0
2006-10-26 05:19:00,78.031,78.042,78.031,78.037,16000000.0
2006-10-26 05:21:00,78.038,78.044,78.029,78.041,12800000.0
2006-10-26 05:23:00,78.024,78.024,78.009,78.009,12800000.0
2006-10-26 05:24:00,78.016,78.028,78.016,78.018,11200000.0
2006-10-26 05:25:00,78.03,78.033,78.024,78.029,12800000.0
2006-10-26 05:27:00,78.018,78.036,78.018,78.023,12800000.0
2006-10-26 05:28:00,78.034,78.041,78.031,78.041,11200000.0
2006-10-26 05:29:00,78.033,78.036,78.018,78.018,11200000.0
2006-10-26 05:30:00,78.026,78.032,78.016,78.023,16000000.0
2006-10-26 05:31:00,78.015,78.03,78.013,78.03,17600000.0
2006-10-26 05:32:00,78.024,78.031,78.024,78.025,12800000.0
2006-10-26 05:33:00,78.029,78.029,78.019,78.023,9600000.0
2006-10-26 05:36:00,78.018,78.023,78.005,78.005,16000000.0
2006-10-26 05:38:00,78.022,78.032,78.007,78.032,16000000.0
2006-10-26 05:39:00,78.02,78.026,78.018,78.018,11200000.0
2006-10-26 05:40:00,78.011,78.011,78.005,78.01,9600000.0
2006-10-26 05:41:00,78.013,78.013,78.001,78.003,12800000.0
2006-10-26 05:43:00,78.001,78.001,77.994,77.997,11200000.0
2006-10-26 05:44:00,78.005,78.01,78.003,78.01,11200000.0
2006-10-26 05:45:00,78.008,78.009,78.002,78.002,16000000.0
2006-10-26 05:46:00,78.007,78.02,78.002,78.008,17600000.0
2006-10-26 05:47:00,78.006,78.013,78.002,78.004,14400000.0
2006-10-26 05:48:00,78.003,78.003,77.991,78.001,9600000.0
2006-10-26 05:49:00,78.0,78.015,78.0,78.013,18000000.0
2006-10-26 05:50:00,78.028,78.028,77.997,77.997,11200000.0
2006-10-26 05:51:00,78.005,78.01,77.994,78.008,11200000.0
2006-10-26 05:53:00,78.008,78.019,78.007,78.013,17600000.0
2006-10-26 05:55:00,77.96,78.042,77.96,78.022,11200000.0
2006-10-26 05:56:00,77.997,78.008,77.997,78.0,12800000.0
2006-10-26 05:57:00,77.997,78.008,77.996,78.008,12200000.0
2006-10-26 05:58:00,78.004,78.004,77.915,77.993,12800000.0
2006-10-26 05:59:00,78.005,78.008,77.996,78.003,12800000.0
2006-10-26 06:00:00,78.002,78.005,78.0,78.005,8000000.0
2006-10-26 06:01:00,78.012,78.012,77.995,78.003,11200000.0
2006-10-26 06:02:00,78.001,78.015,77.997,77.997,12800000.0
2006-10-26 06:03:00,78.011,78.017,78.005,78.015,11200000.0
2006-10-26 06:05:00,78.012,78.013,78.002,78.009,14400000.0
2006-10-26 06:06:00,78.01,78.015,78.006,78.011,12800000.0
2006-10-26 06:07:00,78.012,78.015,78.006,78.011,11200000.0
2006-10-26 06:08:00,78.007,78.016,78.007,78.013,11200000.0
2006-10-26 06:09:00,78.006,78.006,78.001,78.003,11200000.0
2006-10-26 06:10:00,77.993,77.993,77.897,77.976,11200000.0
2006-10-26 06:11:00,77.974,77.975,77.962,77.968,17600000.0
2006-10-26 06:12:00,77.967,77.972,77.965,77.97,11200000.0
2006-10-26 06:13:00,77.962,77.964,77.94,77.95,12800000.0
2006-10-26 06:14:00,77.947,77.961,77.937,77.961,12800000.0
2006-10-26 06:15:00,77.966,77.971,77.962,77.971,14400000.0
2006-10-26 06:16:00,77.975,77.984,77.975,77.984,8400000.0
2006-10-26 06:17:00,77.978,77.995,77.978,77.995,12800000.0
2006-10-26 06:18:00,77.999,77.999,77.971,77.981,12800000.0
2006-10-26 06:19:00,77.994,77.996,77.989,77.994,12800000.0
2006-10-26 06:20:00,77.991,77.991,77.973,77.974,16000000.0
2006-10-26 06:21:00,77.975,77.975,77.961,77.961,12800000.0
2006-10-26 06:22:00,77.974,77.997,77.974,77.997,13200000.0
2006-10-26 06:23:00,77.984,77.986,77.976,77.976,8400000.0
2006-10-26 06:24:00,77.989,77.998,77.984,77.998,8000000.0
2006-10-26 06:26:00,77.997,77.997,77.979,77.983,12800000.0
2006-10-26 06:27:00,77.99,78.0,77.978,78.0,14400000.0
2006-10-26 06:28:00,77.99,77.993,77.985,77.985,8000000.0
2006-10-26 06:29:00,77.97,77.986,77.97,77.986,11200000.0
2006-10-26 06:31:00,77.976,77.984,77.972,77.984,14400000.0
2006-10-26 06:32:00,77.999,78.004,77.989,77.992,12800000.0
2006-10-26 06:34:00,77.973,78.001,77.973,77.988,12200000.0
2006-10-26 06:35:00,77.978,77.979,77.966,77.97,12800000.0
2006-10-26 06:38:00,77.973,77.974,77.965,77.969,16000000.0
2006-10-26 06:39:00,77.973,77.981,77.967,77.98,11200000.0
2006-10-26 06:41:00,77.98,77.98,77.968,77.97,12800000.0
2006-10-26 06:42:00,77.971,77.979,77.97,77.979,9600000.0
2006-10-26 06:43:00,77.897,77.972,77.897,77.966,16000000.0
2006-10-26 06:44:00,77.959,77.961,77.949,77.954,17600000.0
2006-10-26 06:45:00,77.964,77.964,77.948,77.955,17600000.0
2006-10-26 06:46:00,77.95,77.95,77.939,77.939,12800000.0
2006-10-26 06:47:00,77.943,77.972,77.941,77.972,12800000.0
2006-10-26 06:49:00,77.967,77.977,77.963,77.977,17600000.0
2006-10-26 06:50:00,77.967,77.985,77.967,77.985,14400000.0
2006-10-26 06:51:00,77.986,77.989,77.978,77.978,12800000.0
2006-10-26 06:52:00,77.976,77.976,77.962,77.973,12800000.0
2006-10-26 06:53:00,77.977,77.989,77.974,77.989,17600000.0
2006-10-26 06:56:00,77.992,77.997,77.992,77.993,11200000.0
2006-10-26 06:57:00,77.981,77.997,77.978,77.997,14400000.0
2006-10-26 06:58:00,77.98,77.98,77.956,77.96,12800000.0
2006-10-26 06:59:00,77.952,77.958,77.934,77.958,12800000.0
2006-10-26 07:00:00,77.965,77.965,77.957,77.961,16000000.0
2006-10-26 07:01:00,77.955,77.955,77.948,77.95,17600000.0
2006-10-26 07:03:00,77.94,77.949,77.935,77.947,12800000.0
2006-10-26 07:04:00,77.934,77.951,77.934,77.951,12800000.0
2006-10-26 07:05:00,77.954,77.954,77.93,77.944,11200000.0
2006-10-26 07:06:00,77.939,77.947,77.936,77.947,12800000.0
2006-10-26 07:07:00,77.94,77.949,77.94,77.949,11200000.0
2006-10-26 07:08:00,77.953,77.96,77.949,77.949,16000000.0
2006-10-26 07:09:00,77.954,77.959,77.953,77.957,12800000.0
2006-10-26 07:10:00,77.937,77.948,77.937,77.948,4800000.0
2006-10-26 07:11:00,77.945,77.948,77.94,77.943,12800000.0
2006-10-26 07:12:00,77.927,77.957,77.927,77.957,6400000.0
2006-10-26 07:13:00,77.967,77.979,77.967,77.974,12800000.0
2006-10-26 07:14:00,77.968,77.984,77.968,77.982,11200000.0
2006-10-26 07:16:00,77.979,77.984,77.978,77.98,11200000.0
2006-10-26 07:17:00,77.976,77.983,77.973,77.973,12800000.0
2006-10-26 07:18:00,77.978,77.978,77.97,77.97,17600000.0
2006-10-26 07:19:00,77.973,77.976,77.97,77.976,12200000.0
2006-10-26 07:20:00,77.971,77.972,77.965,77.965,12200000.0
2006-10-26 07:21:00,77.962,77.964,77.956,77.959,12800000.0
2006-10-26 07:22:00,77.961,77.964,77.957,77.962,17600000.0
2006-10-26 07:23:00,77.956,77.967,77.956,77.967,11200000.0
2006-10-26 07:24:00,77.964,77.971,77.961,77.961,14400000.0
2006-10-26 07:25:00,77.967,77.979,77.959,77.978,15400000.0
2006-10-26 07:26:00,77.979,77.981,77.973,77.979,17600000.0
2006-10-26 07:27:00,77.973,77.978,77.97,77.976,16000000.0
2006-10-26 07:28:00,77.977,77.994,77.977,77.989,14400000.0
2006-10-26 07:29:00,78.001,78.014,78.001,78.005,11200000.0
2006-10-26 07:30:00,78.005,78.014,77.993,78.014,11200000.0
2006-10-26 07:31:00,78.018,78.038,78.018,78.038,17600000.0
2006-10-26 07:32:00,78.043,78.043,78.022,78.033,17600000.0
2006-10-26 07:33:00,78.034,78.035,78.026,78.028,8000000.0
2006-10-26 07:34:00,78.026,78.026,78.016,78.017,12800000.0
2006-10-26 07:35:00,78.013,78.019,78.007,78.01,16000000.0
2006-10-26 07:36:00,77.986,78.015,77.986,78.002,11200000.0
2006-10-26 07:37:00,77.993,77.993,77.978,77.979,11200000.0
2006-10-26 07:38:00,77.984,77.988,77.982,77.988,12800000.0
2006-10-26 07:39:00,77.979,77.979,77.966,77.973,11200000.0
2006-10-26 07:40:00,77.97,77.976,77.969,77.975,11200000.0
2006-10-26 07:41:00,77.974,77.974,77.965,77.971,12200000.0
2006-10-26 07:42:00,77.985,77.99,77.981,77.99,12800000.0
2006-10-26 07:43:00,77.987,77.987,77.976,77.979,12800000.0
2006-10-26 07:45:00,77.982,77.986,77.976,77.986,11200000.0
2006-10-26 07:46:00,77.981,77.993,77.979,77.993,11200000.0
2006-10-26 07:50:00,77.989,77.993,77.987,77.987,8000000.0
2006-10-26 07:51:00,77.985,77.985,77.967,77.973,13200000.0
2006-10-26 07:52:00,77.973,77.985,77.971,77.985,17600000.0
2006-10-26 07:53:00,77.975,77.975,77.968,77.971,12800000.0
2006-10-26 07:54:00,77.967,77.971,77.962,77.971,11200000.0
2006-10-26 07:55:00,77.973,77.981,77.958,77.981,12200000.0
2006-10-26 07:56:00,77.982,77.993,77.972,77.993,16000000.0
2006-10-26 07:57:00,77.997,78.0,77.987,77.987,11200000.0
2006-10-26 07:58:00,77.986,77.989,77.981,77.989,11200000.0
2006-10-26 07:59:00,77.982,77.997,77.982,77.989,12800000.0
2006-10-26 08:00:00,78.001,78.001,77.994,77.998,8000000.0
2006-10-26 08:02:00,77.996,78.006,77.996,78.002,8000000.0
2006-10-26 08:03:00,78.007,78.023,78.007,78.015,11200000.0
2006-10-26 08:05:00,78.007,78.022,78.007,78.017,14400000.0
2006-10-26 08:06:00,78.01,78.018,78.01,78.018,6400000.0
2006-10-26 08:07:00,77.994,78.004,77.992,78.004,11200000.0
2006-10-26 08:08:00,77.993,77.995,77.985,77.995,17600000.0
2006-10-26 08:09:00,77.992,77.992,77.97,77.97,12200000.0
2006-10-26 08:10:00,77.95,77.973,77.95,77.959,12800000.0
2006-10-26 08:11:00,77.969,77.974,77.965,77.972,11200000.0
2006-10-26 08:12:00,77.953,77.968,77.953,77.961,16000000.0
2006-10-26 08:13:00,77.954,77.961,77.951,77.951,11200000.0
2006-10-26 08:14:00,77.951,77.951,77.941,77.941,12800000.0
2006-10-26 08:15:00,77.96,77.97,77.948,77.953,16000000.0
2006-10-26 08:16:00,77.956,77.96,77.934,77.946,11200000.0
2006-10-26 08:17:00,77.944,77.976,77.944,77.974,12800000.0
2006-10-26 08:18:00,77.969,77.98,77.969,77.97,12800000.0
2006-10-26 08:19:00,77.973,77.979,77.967,77.972,14400000.0
2006-10-26 08:20:00,77.974,77.974,77.957,77.969,16000000.0
2006-10-26 08:21:00,77.967,77.97,77.952,77.952,17600000.0
2006-10-26 08:22:00,77.966,77.97,77.955,77.955,11200000.0
2006-10-26 08:23:00,77.965,77.965,77.956,77.956,11200000.0
2006-10-26 08:24:00,77.957,77.963,77.955,77.955,9600000.0
2006-10-26 08:25:00,77.929,77.949,77.929,77.949,12800000.0
2006-10-26 08:26:00,77.939,77.947,77.855,77.939,17600000.0
2006-10-26 08:27:00,77.919,77.938,77.919,77.938,12800000.0
2006-10-26 08:28:00,77.946,77.946,77.927,77.94,10600000.0
2006-10-26 08:29:00,77.941,77.953,77.941,77.952,14400000.0
2006-10-26 08:30:00,77.96,77.961,77.954,77.956,11200000.0
2006-10-26 08:31:00,77.958,77.97,77.958,77.958,12800000.0
2006-10-26 08:32:00,77.947,77.951,77.943,77.948,11200000.0
2006-10-26 08:33:00,77.948,77.96,77.948,77.955,11200000.0
2006-10-26 08:34:00,77.975,77.975,77.947,77.947,9600000.0
2006-10-26 08:35:00,77.939,77.957,77.939,77.954,17600000.0
2006-10-26 08:37:00,77.975,77.98,77.969,77.969,11200000.0
2006-10-26 08:38:00,77.964,77.979,77.964,77.979,11200000.0
2006-10-26 08:39:00,77.966,77.985,77.966,77.972,16000000.0
2006-10-26 08:40:00,77.968,77.977,77.967,77.968,16000000.0
2006-10-26 08:41:00,77.976,77.984,77.973,77.984,17000000.0
2006-10-26 08:42:00,77.987,77.991,77.974,77.979,12800000.0
2006-10-26 08:43:00,77.973,77.99,77.97,77.99,12800000.0
2006-10-26 08:44:00,77.991,78.005,77.986,77.997,12800000.0
2006-10-26 08:45:00,77.977,78.001,77.977,78.0,16000000.0
2006-10-26 08:46:00,77.998,78.012,77.998,78.012,10600000.0
2006-10-26 08:47:00,78.023,78.026,78.014,78.018,11200000.0
2006-10-26 08:48:00,78.024,78.024,78.001,78.001,12800000.0
2006-10-26 08:49:00,78.007,78.01,78.0,78.006,17600000.0
2006-10-26 08:50:00,78.011,78.025,78.01,78.02,12800000.0
2006-10-26 08:51:00,78.02,78.025,78.013,78.021,17600000.0
2006-10-26 08:52:00,78.022,78.022,78.012,78.016,11200000.0
2006-10-26 08:53:00,78.014,78.017,78.009,78.013,16000000.0
2006-10-26 08:54:00,78.015,78.015,78.003,78.003,2600000.0
2006-10-26 08:55:00,78.007,78.01,78.0,78.003,16000000.0
2006-10-26 08:56:00,78.051,78.079,78.051,78.076,11200000.0
2006-10-26 08:57:00,78.034,78.059,78.034,78.059,11200000.0
2006-10-26 08:58:00,78.057,78.064,78.057,78.064,9600000.0
2006-10-26 08:59:00,78.061,78.061,78.043,78.051,12800000.0
2006-10-26 09:00:00,78.053,78.053,78.041,78.043,17600000.0
2006-10-26 09:01:00,78.033,78.057,78.021,78.057,11200000.0
2006-10-26 09:02:00,78.057,78.062,78.049,78.055,11200000.0
2006-10-26 09:03:00,78.056,78.062,78.037,78.062,16000000.0
2006-10-26 09:04:00,78.061,78.073,78.054,78.073,11200000.0
2006-10-26 09:05:00,78.071,78.074,78.068,78.07,11200000.0
2006-10-26 09:06:00,78.052,78.057,78.043,78.057,12800000.0
2006-10-26 09:07:00,78.051,78.051,78.038,78.038,12800000.0
2006-10-26 09:08:00,78.043,78.043,78.032,78.042,12800000.0
2006-10-26 09:09:00,78.034,78.042,78.021,78.042,17600000.0
2006-10-26 09:10:00,78.039,78.05,78.039,78.048,12800000.0
2006-10-26 09:11:00,78.055,78.058,78.043,78.043,12800000.0
2006-10-26 09:12:00,78.034,78.039,78.023,78.039,12800000.0
2006-10-26 09:13:00,78.058,78.068,78.058,78.06,11200000.0
2006-10-26 09:14:00,78.06,78.074,78.055,78.067,11200000.0
2006-10-26 09:15:00,78.061,78.068,78.059,78.068,11200000.0
2006-10-26 09:16:00,78.073,78.079,78.072,78.073,12800000.0
2006-10-26 09:17:00,78.073,78.073,78.063,78.068,11200000.0
2006-10-26 09:19:00,78.058,78.06,78.047,78.047,13200000.0
2006-10-26 09:20:00,78.039,78.053,78.035,78.053,16000000.0
2006-10-26 09:21:00,78.053,78.079,78.044,78.078,11200000.0
2006-10-26 09:22:00,78.08,78.085,78.076,78.085,17600000.0
2006-10-26 09:23:00,78.082,78.095,78.077,78.095,12800000.0
2006-10-26 09:24:00,78.006,78.102,78.006,78.081,11200000.0
2006-10-26 09:25:00,78.065,78.083,78.065,78.076,12800000.0
2006-10-26 09:26:00,78.074,78.087,78.074,78.086,11200000.0
2006-10-26 09:27:00,78.079,78.081,78.072,78.073,11200000.0
2006-10-26 09:28:00,78.073,78.093,78.073,78.093,12800000.0
2006-10-26 09:29:00,78.08,78.083,78.08,78.083,11200000.0
2006-10-26 09:30:00,78.085,78.091,78.084,78.084,12800000.0
2006-10-26 09:31:00,78.094,78.103,78.094,78.097,12800000.0
2006-10-26 09:32:00,78.089,78.092,78.068,78.077,14400000.0
2006-10-26 09:33:00,78.089,78.091,78.082,78.082,12800000.0
2006-10-26 09:35:00,78.08,78.083,78.074,78.08,12200000.0
2006-10-26 09:36:00,78.076,78.076,78.07,78.071,9600000.0
2006-10-26 09:37:00,78.08,78.108,78.028,78.081,16000000.0
2006-10-26 09:38:00,78.073,78.078,78.066,78.069,11200000.0
2006-10-26 09:39:00,78.069,78.069,78.062,78.065,12800000.0
2006-10-26 09:40:00,78.059,78.064,78.045,78.058,14400000.0
2006-10-26 09:41:00,78.06,78.067,78.06,78.067,11200000.0
2006-10-26 09:47:00,78.069,78.071,78.061,78.071,12800000.0
2006-10-26 09:48:00,78.081,78.081,78.064,78.074,11200000.0
2006-10-26 09:49:00,78.083,78.092,78.077,78.077,12800000.0
2006-10-26 09:50:00,78.076,78.082,78.076,78.082,16000000.0
2006-10-26 09:51:00,78.084,78.087,78.067,78.073,16000000.0
2006-10-26 09:52:00,78.07,78.071,78.063,78.071,13800000.0
2006-10-26 09:53:00,78.061,78.079,78.06,78.06,12800000.0
2006-10-26 09:54:00,78.071,78.078,78.07,78.076,17000000.0
2006-10-26 09:55:00,78.08,78.083,78.076,78.079,11200000.0
2006-10-26 09:56:00,78.081,78.083,78.075,78.078,14400000.0
2006-10-26 09:57:00,78.085,78.103,78.085,78.099,17600000.0
2006-10-26 09:58:00,78.116,78.155,78.042,78.112,17600000.0
2006-10-26 09:59:00,78.101,78.11,78.099,78.103,17600000.0
2006-10-26 10:00:00,78.103,78.103,78.082,78.102,11200000.0
2006-10-26 10:01:00,78.085,78.107,78.085,78.107,12800000.0
2006-10-26 10:02:00,78.11,78.137,78.11,78.137,16000000.0
2006-10-26 10:03:00,78.159,78.167,78.149,78.157,11200000.0
2006-10-26 10:04:00,78.149,78.157,78.149,78.155,8000000.0
2006-10-26 10:05:00,78.154,78.155,78.127,78.127,14400000.0
2006-10-26 10:06:00,78.129,78.134,78.126,78.132,16000000.0
2006-10-26 10:07:00,78.12,78.123,78.101,78.111,13200000.0
2006-10-26 10:08:00,78.095,78.105,78.087,78.099,11200000.0
2006-10-26 10:09:00,78.099,78.099,78.068,78.068,12800000.0
2006-10-26 10:10:00,78.08,78.086,78.074,78.084,17600000.0
2006-10-26 10:11:00,78.084,78.09,78.081,78.09,11200000.0
2006-10-26 10:12:00,78.089,78.103,78.083,78.103,12800000.0
2006-10-26 10:13:00,78.095,78.096,78.087,78.095,12800000.0
2006-10-26 10:14:00,78.102,78.103,78.098,78.098,11200000.0
2006-10-26 10:15:00,78.093,78.096,78.09,78.096,12800000.0
2006-10-26 10:16:00,78.098,78.099,78.092,78.096,12800000.0
2006-10-26 10:17:00,78.091,78.092,78.084,78.088,10600000.0
2006-10-26 10:18:00,78.089,78.091,78.067,78.083,11200000.0
2006-10-26 10:19:00,78.076,78.081,78.065,78.081,10600000.0
2006-10-26 10:20:00,78.089,78.089,78.076,78.083,17600000.0
2006-10-26 10:21:00,78.072,78.096,78.072,78.075,16000000.0
2006-10-26 10:22:00,78.067,78.067,78.053,78.053,11200000.0
2006-10-26 10:23:00,78.053,78.054,78.038,78.038,11200000.0
2006-10-26 10:24:00,78.033,78.036,78.032,78.032,12800000.0
2006-10-26 10:25:00,78.037,78.037,78.024,78.031,11200000.0
2006-10-26 10:26:00,78.019,78.019,77.983,77.992,11200000.0
2006-10-26 10:27:00,77.993,78.005,77.993,78.005,11200000.0
2006-10-26 10:28:00,78.007,78.023,77.997,78.023,12800000.0
2006-10-26 10:29:00,78.008,78.008,77.966,77.966,11200000.0
2006-10-26 10:30:00,77.967,77.993,77.967,77.993,8000000.0
2006-10-26 10:31:00,78.004,78.005,77.992,78.0,12800000.0
2006-10-26 10:32:00,77.995,78.004,77.994,77.995,17600000.0
2006-10-26 10:33:00,77.997,78.005,77.997,78.001,11200000.0
2006-10-26 10:34:00,77.984,77.993,77.984,77.988,11200000.0
2006-10-26 10:35:00,77.987,77.987,77.968,77.969,11200000.0
2006-10-26 10:36:00,77.963,77.982,77.963,77.982,11200000.0
2006-10-26 10:37:00,77.988,77.996,77.903,77.987,11600000.0
2006-10-26 10:38:00,77.974,77.983,77.957,77.983,12800000.0
2006-10-26 10:39:00,77.977,77.977,77.966,77.972,11200000.0
2006-10-26 10:40:00,77.976,77.987,77.974,77.974,16000000.0
2006-10-26 10:42:00,77.985,77.988,77.974,77.981,11200000.0
2006-10-26 10:43:00,77.997,78.005,77.997,78.004,11200000.0
2006-10-26 10:44:00,77.998,77.998,77.983,77.983,12800000.0
2006-10-26 10:45:00,77.976,77.983,77.976,77.981,12800000.0
2006-10-26 10:46:00,77.979,77.986,77.955,77.955,12800000.0
2006-10-26 10:47:00,77.944,77.954,77.932,77.952,13200000.0
2006-10-26 10:48:00,77.946,77.951,77.935,77.951,12800000.0
2006-10-26 10:49:00,77.94,77.94,77.931,77.932,11200000.0
2006-10-26 10:50:00,77.919,77.919,77.898,77.898,16000000.0
2006-10-26 10:51:00,77.908,77.918,77.908,77.915,17600000.0
2006-10-26 10:52:00,77.914,77.914,77.9,77.9,11200000.0
2006-10-26 10:53:00,77.89,77.89,77.861,77.865,11200000.0
2006-10-26 10:54:00,77.888,77.896,77.882,77.896,17600000.0
2006-10-26 10:55:00,77.901,77.906,77.892,77.9,10600000.0
2006-10-26 10:56:00,77.917,77.922,77.917,77.921,17600000.0
2006-10-26 10:57:00,77.92,77.93,77.92,77.926,16000000.0
2006-10-26 10:58:00,77.918,77.918,77.82,77.913,12800000.0
2006-10-26 11:01:00,77.91,77.912,77.904,77.91,12800000.0
2006-10-26 11:03:00,77.916,77.92,77.908,77.916,12800000.0
2006-10-26 11:04:00,77.92,77.927,77.92,77.926,14400000.0
2006-10-26 11:05:00,77.927,77.927,77.906,77.922,17600000.0
2006-10-26 11:06:00,77.908,77.908,77.893,77.901,17600000.0
2006-10-26 11:07:00,77.894,77.899,77.884,77.892,17600000.0
2006-10-26 11:08:00,77.824,77.886,77.824,77.866,11200000.0
2006-10-26 11:09:00,77.853,77.853,77.839,77.84,17600000.0
2006-10-26 11:10:00,77.847,77.854,77.842,77.846,12800000.0
2006-10-26 11:11:00,77.844,77.857,77.832,77.857,11200000.0
2006-10-26 11:12:00,77.864,77.88,77.858,77.858,17600000.0
2006-10-26 11:13:00,77.859,77.867,77.84,77.858,14400000.0
2006-10-26 11:14:00,77.866,77.872,77.866,77.87,11200000.0
2006-10-26 11:15:00,77.854,77.863,77.849,77.857,11200000.0
2006-10-26 11:16:00,77.869,77.882,77.869,77.878,12200000.0
2006-10-26 11:17:00,77.867,77.875,77.861,77.875,11600000.0
2006-10-26 11:18:00,77.873,77.873,77.862,77.871,12800000.0
2006-10-26 11:19:00,77.864,77.864,77.848,77.848,17600000.0
2006-10-26 11:20:00,77.862,77.883,77.861,77.883,12800000.0
2006-10-26 11:21:00,77.89,77.89,77.881,77.884,14400000.0
2006-10-26 11:22:00,77.882,77.896,77.882,77.886,12200000.0
2006-10-26 11:23:00,77.892,77.892,77.876,77.876,11200000.0
2006-10-26 11:24:00,77.885,77.885,77.87,77.878,12800000.0
2006-10-26 11:25:00,77.875,77.884,77.86,77.877,17600000.0
2006-10-26 11:26:00,77.897,77.911,77.893,77.911,14400000.0
2006-10-26 11:27:00,77.908,77.913,77.896,77.904,10600000.0
2006-10-26 11:28:00,77.907,77.912,77.905,77.91,14400000.0
2006-10-26 11:29:00,77.902,77.902,77.885,77.891,14400000.0
2006-10-26 11:30:00,77.878,77.881,77.866,77.866,14400000.0
2006-10-26 11:31:00,77.869,77.876,77.867,77.876,11200000.0
2006-10-26 11:32:00,77.867,77.877,77.857,77.877,17600000.0
2006-10-26 11:33:00,77.877,77.883,77.867,77.867,12800000.0
2006-10-26 11:34:00,77.871,77.886,77.871,77.874,12200000.0
2006-10-26 11:35:00,77.89,77.89,77.881,77.884,11600000.0
2006-10-26 11:36:00,77.879,77.895,77.879,77.895,12800000.0
2006-10-26 11:37:00,77.893,77.894,77.889,77.891,11200000.0
2006-10-26 11:38:00,77.899,77.905,77.878,77.878,11200000.0
2006-10-26 11:39:00,77.897,77.906,77.892,77.899,11200000.0
2006-10-26 11:40:00,77.891,77.893,77.884,77.89,11200000.0
2006-10-26 11:41:00,77.88,77.887,77.875,77.883,16000000.0
2006-10-26 11:42:00,77.885,77.902,77.883,77.891,17600000.0
2006-10-26 11:43:00,77.894,77.9,77.881,77.9,11200000.0
2006-10-26 11:44:00,77.899,77.899,77.886,77.888,11200000.0
2006-10-26 11:45:00,77.9,77.905,77.9,77.903,14400000.0
2006-10-26 11:46:00,77.91,77.917,77.906,77.917,10600000.0
2006-10-26 11:47:00,77.916,77.916,77.896,77.91,17600000.0
2006-10-26 11:48:00,77.895,77.901,77.882,77.901,11200000.0
2006-10-26 11:49:00,77.894,77.9,77.88,77.88,12800000.0
2006-10-26 11:50:00,77.872,77.887,77.872,77.883,12800000.0
2006-10-26 11:51:00,77.884,77.884,77.872,77.881,11200000.0
2006-10-26 11:52:00,77.89,77.893,77.885,77.892,11200000.0
2006-10-26 11:53:00,77.889,77.889,77.872,77.872,16000000.0
2006-10-26 11:56:00,77.875,77.88,77.866,77.866,12800000.0
2006-10-26 11:59:00,77.869,77.878,77.861,77.861,11200000.0
2006-10-26 12:00:00,77.866,77.873,77.866,77.872,11200000.0
2006-10-26 12:01:00,77.871,77.872,77.859,77.859,11200000.0
2006-10-26 12:02:00,77.852,77.865,77.852,77.863,14400000.0
2006-10-26 12:03:00,77.86,77.866,77.853,77.856,11200000.0
2006-10-26 12:04:00,77.865,77.873,77.852,77.873,17600000.0
2006-10-26 12:05:00,77.875,77.881,77.867,77.879,17600000.0
2006-10-26 12:06:00,77.892,77.9,77.891,77.897,13200000.0
2006-10-26 12:07:00,77.902,77.905,77.889,77.905,11200000.0
2006-10-26 12:08:00,77.897,77.906,77.894,77.906,11200000.0
2006-10-26 12:09:00,77.908,77.908,77.893,77.899,14400000.0
2006-10-26 12:10:00,77.911,77.918,77.896,77.896,11200000.0
2006-10-26 12:11:00,77.917,77.92,77.912,77.917,12800000.0
2006-10-26 12:12:00,77.926,77.939,77.926,77.936,11200000.0
2006-10-26 12:13:00,77.925,77.93,77.914,77.916,11200000.0
2006-10-26 12:14:00,77.929,77.93,77.918,77.923,12800000.0
2006-10-26 12:15:00,77.925,77.935,77.925,77.926,12800000.0
2006-10-26 12:16:00,77.927,77.942,77.927,77.933,12800000.0
2006-10-26 12:17:00,77.938,77.94,77.877,77.933,17600000.0
2006-10-26 12:18:00,77.928,77.937,77.927,77.927,16000000.0
2006-10-26 12:20:00,77.921,77.928,77.915,77.926,14400000.0
2006-10-26 12:21:00,77.929,77.945,77.928,77.945,11200000.0
2006-10-26 12:23:00,77.956,77.963,77.948,77.95,14400000.0
2006-10-26 12:24:00,77.95,77.958,77.948,77.952,12800000.0
2006-10-26 12:27:00,77.953,77.959,77.947,77.959,11200000.0
2006-10-26 12:28:00,77.96,77.971,77.954,77.97,12800000.0
2006-10-26 12:29:00,77.965,77.972,77.959,77.972,17600000.0
2006-10-26 12:30:00,77.966,77.972,77.963,77.969,17600000.0
2006-10-26 12:31:00,77.961,77.969,77.952,77.962,12800000.0
2006-10-26 12:32:00,77.959,77.97,77.959,77.968,12800000.0
2006-10-26 12:33:00,77.982,77.986,77.976,77.981,14400000.0
2006-10-26 12:34:00,77.962,77.975,77.962,77.975,12800000.0
2006-10-26 12:35:00,77.969,77.98,77.959,77.959,11200000.0
2006-10-26 12:36:00,77.948,77.979,77.948,77.979,11200000.0
2006-10-26 12:37:00,77.974,77.978,77.966,77.973,10600000.0
2006-10-26 12:38:00,77.97,77.97,77.872,77.955,17600000.0
2006-10-26 12:39:00,77.944,77.948,77.939,77.94,16000000.0
2006-10-26 12:40:00,77.932,77.936,77.913,77.924,16000000.0
2006-10-26 12:41:00,77.934,77.94,77.933,77.938,12800000.0
2006-10-26 12:42:00,77.934,77.956,77.934,77.954,14400000.0
2006-10-26 12:43:00,77.958,77.973,77.957,77.969,12800000.0
2006-10-26 12:44:00,77.968,77.977,77.958,77.964,17000000.0
2006-10-26 12:45:00,77.952,77.972,77.952,77.972,16000000.0
2006-10-26 12:46:00,77.968,77.968,77.959,77.964,12800000.0
2006-10-26 12:47:00,77.955,77.955,77.937,77.946,12200000.0
2006-10-26 12:48:00,77.948,77.954,77.942,77.954,13200000.0
2006-10-26 12:49:00,77.951,77.956,77.937,77.956,16000000.0
2006-10-26 12:50:00,77.955,77.955,77.933,77.944,14400000.0
2006-10-26 12:51:00,77.943,77.943,77.927,77.927,11200000.0
2006-10-26 12:52:00,77.934,77.938,77.928,77.938,11200000.0
2006-10-26 12:53:00,77.928,77.928,77.912,77.912,11200000.0
2006-10-26 12:54:00,77.924,77.936,77.924,77.932,12800000.0
2006-10-26 12:55:00,77.95,77.95,77.942,77.948,16000000.0
2006-10-26 12:56:00,77.947,77.95,77.94,77.946,11200000.0
2006-10-26 12:58:00,77.942,77.942,77.917,77.921,17600000.0
2006-10-26 12:59:00,77.902,77.905,77.894,77.894,16000000.0
2006-10-26 13:00:00,77.884,77.893,77.876,77.893,12800000.0
2006-10-26 13:01:00,77.863,77.863,77.837,77.837,14400000.0
2006-10-26 13:02:00,77.854,77.877,77.854,77.877,12800000.0
2006-10-26 13:03:00,77.885,77.889,77.868,77.878,16000000.0
2006-10-26 13:04:00,77.874,77.889,77.874,77.88,11200000.0
2006-10-26 13:05:00,77.878,77.902,77.878,77.902,12800000.0
2006-10-26 13:06:00,77.914,77.919,77.907,77.918,9600000.0
2006-10-26 13:07:00,77.921,77.926,77.921,77.923,14400000.0
2006-10-26 13:08:00,77.919,77.922,77.909,77.914,17600000.0
2006-10-26 13:10:00,77.898,77.898,77.866,77.889,16000000.0
2006-10-26 13:11:00,77.876,77.886,77.868,77.883,11200000.0
2006-10-26 13:12:00,77.908,77.92,77.908,77.915,12800000.0
2006-10-26 13:14:00,77.905,77.905,77.871,77.871,12800000.0
2006-10-26 13:15:00,77.894,77.9,77.881,77.885,12800000.0
2006-10-26 13:16:00,77.884,77.891,77.875,77.88,17600000.0
2006-10-26 13:17:00,77.866,77.88,77.863,77.88,12800000.0
2006-10-26 13:18:00,77.863,77.884,77.86,77.884,11200000.0
2006-10-26 13:20:00,77.888,77.893,77.883,77.89,9600000.0
2006-10-26 13:21:00,77.888,77.894,77.885,77.889,11200000.0
2006-10-26 13:22:00,77.87,77.87,77.848,77.851,14400000.0
2006-10-26 13:23:00,77.847,77.863,77.84,77.84,12800000.0
2006-10-26 13:24:00,77.844,77.848,77.789,77.848,8000000.0
2006-10-26 13:25:00,77.839,77.852,77.837,77.837,17600000.0
2006-10-26 13:26:00,77.845,77.848,77.835,77.837,17600000.0
2006-10-26 13:27:00,77.828,77.837,77.823,77.837,12800000.0
2006-10-26 13:28:00,77.849,77.855,77.758,77.855,16000000.0
2006-10-26 13:29:00,77.843,77.849,77.838,77.848,11200000.0
2006-10-26 13:30:00,77.852,77.852,77.834,77.834,12800000.0
2006-10-26 13:31:00,77.827,77.84,77.827,77.84,11200000.0
2006-10-26 13:32:00,77.82,77.825,77.818,77.825,11200000.0
2006-10-26 13:33:00,77.828,77.837,77.818,77.818,19200000.0
2006-10-26 13:34:00,77.823,77.841,77.821,77.841,14400000.0
2006-10-26 13:35:00,77.839,77.866,77.833,77.853,36800000.0
2006-10-26 13:36:00,77.85,77.855,77.828,77.828,17600000.0
2006-10-26 13:37:00,77.822,77.855,77.822,77.855,14400000.0
2006-10-26 13:38:00,77.856,77.856,77.838,77.841,34000000.0
2006-10-26 13:39:00,77.842,77.842,77.835,77.835,14400000.0
2006-10-26 13:40:00,77.817,77.819,77.812,77.812,40000000.0
2006-10-26 13:41:00,77.815,77.845,77.815,77.845,16000000.0
2006-10-26 13:43:00,77.858,77.858,77.839,77.841,27200000.0
2006-10-26 13:45:00,77.839,77.845,77.831,77.831,20800000.0
2006-10-26 13:46:00,77.834,77.839,77.822,77.824,24400000.0
2006-10-26 13:47:00,77.813,77.823,77.813,77.821,12800000.0
2006-10-26 13:48:00,77.807,77.826,77.807,77.824,12800000.0
2006-10-26 13:49:00,77.823,77.823,77.812,77.817,17600000.0
2006-10-26 13:50:00,77.813,77.818,77.801,77.801,11200000.0
2006-10-26 13:51:00,77.812,77.814,77.807,77.812,24000000.0
2006-10-26 13:52:00,77.81,77.819,77.807,77.807,12800000.0
2006-10-26 13:53:00,77.819,77.83,77.816,77.826,17600000.0
2006-10-26 13:54:00,77.832,77.84,77.83,77.84,25600000.0
2006-10-26 13:55:00,77.846,77.866,77.846,77.849,14400000.0
2006-10-26 13:56:00,77.86,77.87,77.858,77.858,14400000.0
2006-10-26 13:57:00,77.864,77.877,77.862,77.877,28800000.0
2006-10-26 13:58:00,77.877,77.877,77.854,77.854,14400000.0
2006-10-26 13:59:00,77.854,77.878,77.854,77.878,32000000.0
2006-10-26 14:00:00,77.864,77.867,77.856,77.86,48000000.0
2006-10-26 14:01:00,77.864,77.876,77.852,77.852,31400000.0
2006-10-26 14:02:00,77.864,77.864,77.85,77.858,14400000.0
2006-10-26 14:03:00,77.854,77.854,77.836,77.843,14400000.0
2006-10-26 14:04:00,77.827,77.827,77.81,77.81,11200000.0
2006-10-26 14:05:00,77.812,77.812,77.807,77.81,24000000.0
2006-10-26 14:06:00,77.793,77.793,77.764,77.766,36200000.0
2006-10-26 14:07:00,77.773,77.777,77.762,77.777,40000000.0
2006-10-26 14:08:00,77.775,77.775,77.752,77.752,16000000.0
2006-10-26 14:09:00,77.757,77.765,77.75,77.765,33600000.0
2006-10-26 14:10:00,77.777,77.779,77.765,77.768,33000000.0
2006-10-26 14:11:00,77.75,77.75,77.735,77.741,14400000.0
2006-10-26 14:12:00,77.738,77.758,77.738,77.758,27200000.0
2006-10-26 14:13:00,77.764,77.768,77.757,77.768,14400000.0
2006-10-26 14:14:00,77.769,77.769,77.759,77.763,12800000.0
2006-10-26 14:15:00,77.768,77.79,77.768,77.783,28800000.0
2006-10-26 14:16:00,77.783,77.786,77.752,77.752,26000000.0
2006-10-26 14:17:00,77.739,77.751,77.738,77.742,12800000.0
2006-10-26 14:18:00,77.754,77.758,77.749,77.753,16000000.0
2006-10-26 14:19:00,77.758,77.772,77.758,77.765,12800000.0
2006-10-26 14:20:00,77.765,77.772,77.762,77.765,25000000.0
2006-10-26 14:21:00,77.76,77.784,77.76,77.784,28800000.0
2006-10-26 14:22:00,77.756,77.756,77.737,77.742,11200000.0
2006-10-26 14:23:00,77.727,77.744,77.727,77.742,48000000.0
2006-10-26 14:24:00,77.75,77.75,77.736,77.747,12800000.0
2006-10-26 14:25:00,77.74,77.771,77.74,77.762,12800000.0
2006-10-26 14:26:00,77.755,77.764,77.753,77.763,12800000.0
2006-10-26 14:27:00,77.764,77.768,77.758,77.765,17000000.0
2006-10-26 14:28:00,77.746,77.761,77.743,77.755,11200000.0
2006-10-26 14:29:00,77.76,77.76,77.742,77.742,36800000.0
2006-10-26 14:30:00,77.71,77.732,77.707,77.729,22400000.0
2006-10-26 14:31:00,77.744,77.772,77.73,77.772,20800000.0
2006-10-26 14:32:00,77.777,77.796,77.767,77.796,8000000.0
2006-10-26 14:33:00,77.8,77.8,77.789,77.795,24000000.0
2006-10-26 14:34:00,77.805,77.827,77.795,77.827,12800000.0
2006-10-26 14:35:00,77.831,77.831,77.821,77.821,14400000.0
2006-10-26 14:36:00,77.809,77.809,77.799,77.801,11200000.0
2006-10-26 14:37:00,77.81,77.81,77.798,77.801,11200000.0
2006-10-26 14:38:00,77.783,77.783,77.754,77.754,56000000.0
2006-10-26 14:39:00,77.759,77.763,77.748,77.754,12800000.0
2006-10-26 14:40:00,77.753,77.767,77.751,77.756,14400000.0
2006-10-26 14:41:00,77.758,77.775,77.758,77.772,56400000.0
2006-10-26 14:42:00,77.782,77.782,77.733,77.739,12800000.0
2006-10-26 14:43:00,77.706,77.709,77.671,77.671,25600000.0
2006-10-26 14:44:00,77.672,77.691,77.667,77.691,12800000.0
2006-10-26 14:45:00,77.708,77.713,77.703,77.713,11200000.0
2006-10-26 14:46:00,77.696,77.71,77.696,77.71,11200000.0
2006-10-26 14:47:00,77.714,77.732,77.714,77.724,16000000.0
2006-10-26 14:48:00,77.746,77.751,77.744,77.744,19200000.0
2006-10-26 14:49:00,77.746,77.771,77.746,77.771,32000000.0
2006-10-26 14:50:00,77.773,77.799,77.773,77.799,28800000.0
2006-10-26 14:51:00,77.796,77.796,77.773,77.773,32000000.0
2006-10-26 14:52:00,77.769,77.769,77.724,77.724,12200000.0
2006-10-26 14:53:00,77.734,77.734,77.706,77.706,17600000.0
2006-10-26 14:54:00,77.687,77.687,77.682,77.687,12200000.0
2006-10-26 14:55:00,77.689,77.689,77.679,77.682,16000000.0
2006-10-26 14:56:00,77.661,77.669,77.646,77.646,12800000.0
2006-10-26 14:57:00,77.657,77.663,77.65,77.65,12800000.0
2006-10-26 14:58:00,77.668,77.668,77.589,77.589,17600000.0
2006-10-26 14:59:00,77.609,77.624,77.609,77.617,16000000.0
2006-10-26 15:00:00,77.62,77.62,77.582,77.591,14400000.0
2006-10-26 15:01:00,77.55,77.561,77.548,77.553,12800000.0
2006-10-26 15:02:00,77.555,77.555,77.531,77.554,27200000.0
2006-10-26 15:03:00,77.552,77.552,77.526,77.526,12800000.0
2006-10-26 15:04:00,77.533,77.538,77.525,77.527,11200000.0
2006-10-26 15:05:00,77.528,77.544,77.528,77.538,11200000.0
2006-10-26 15:06:00,77.525,77.525,77.492,77.492,11200000.0
2006-10-26 15:07:00,77.5,77.504,77.497,77.499,25600000.0
2006-10-26 15:08:00,77.501,77.531,77.501,77.522,13200000.0
2006-10-26 15:09:00,77.516,77.523,77.504,77.504,16000000.0
2006-10-26 15:10:00,77.506,77.538,77.506,77.538,12800000.0
2006-10-26 15:11:00,77.534,77.543,77.531,77.539,32000000.0
2006-10-26 15:12:00,77.543,77.551,77.527,77.551,12800000.0
2006-10-26 15:13:00,77.541,77.55,77.541,77.548,44800000.0
2006-10-26 15:14:00,77.548,77.599,77.548,77.599,35200000.0
2006-10-26 15:15:00,77.588,77.588,77.569,77.569,22400000.0
2006-10-26 15:16:00,77.558,77.57,77.553,77.57,36800000.0
2006-10-26 15:17:00,77.565,77.584,77.565,77.58,21800000.0
2006-10-26 15:18:00,77.581,77.581,77.567,77.569,22400000.0
2006-10-26 15:19:00,77.555,77.59,77.555,77.59,16000000.0
2006-10-26 15:20:00,77.603,77.603,77.587,77.594,24000000.0
2006-10-26 15:21:00,77.608,77.609,77.603,77.603,14400000.0
2006-10-26 15:22:00,77.569,77.569,77.554,77.56,12800000.0
2006-10-26 15:23:00,77.568,77.589,77.567,77.589,47400000.0
2006-10-26 15:24:00,77.594,77.605,77.587,77.604,25600000.0
2006-10-26 15:25:00,77.604,77.619,77.604,77.616,27200000.0
2006-10-26 15:26:00,77.632,77.632,77.614,77.622,40000000.0
2006-10-26 15:27:00,77.635,77.643,77.628,77.634,29200000.0
2006-10-26 15:28:00,77.646,77.652,77.637,77.646,69200000.0
2006-10-26 15:29:00,77.632,77.632,77.536,77.623,46400000.0
2006-10-26 15:30:00,77.554,77.662,77.519,77.558,115200000.0
2006-10-26 15:31:00,77.644,77.651,77.639,77.644,60800000.0
2006-10-26 15:32:00,77.646,77.659,77.643,77.652,30400000.0
2006-10-26 15:33:00,77.647,77.683,77.647,77.672,30400000.0
2006-10-26 15:34:00,77.686,77.686,77.653,77.653,22400000.0
2006-10-26 15:35:00,77.681,77.693,77.665,77.665,33600000.0
2006-10-26 15:36:00,77.648,77.681,77.648,77.673,32000000.0
2006-10-26 15:37:00,77.679,77.687,77.678,77.678,29800000.0
2006-10-26 15:38:00,77.676,77.676,77.653,77.653,59200000.0
2006-10-26 15:39:00,77.67,77.676,77.667,77.674,36800000.0
2006-10-26 15:40:00,77.671,77.676,77.652,77.652,35200000.0
2006-10-26 15:41:00,77.644,77.657,77.641,77.65,25000000.0
2006-10-26 15:42:00,77.664,77.677,77.656,77.677,43200000.0
2006-10-26 15:43:00,77.667,77.677,77.662,77.67,26600000.0
2006-10-26 15:44:00,77.658,77.679,77.653,77.653,12800000.0
2006-10-26 15:45:00,77.658,77.663,77.647,77.663,16000000.0
2006-10-26 15:46:00,77.662,77.686,77.656,77.686,14400000.0
2006-10-26 15:47:00,77.687,77.691,77.686,77.688,30400000.0
2006-10-26 15:48:00,77.7,77.7,77.675,77.682,27200000.0
2006-10-26 15:49:00,77.686,77.686,77.67,77.676,11200000.0
2006-10-26 15:50:00,77.67,77.68,77.667,77.68,11200000.0
2006-10-26 15:51:00,77.681,77.685,77.678,77.685,12800000.0
2006-10-26 15:52:00,77.695,77.71,77.695,77.71,20800000.0
2006-10-26 15:53:00,77.693,77.693,77.679,77.687,24000000.0
2006-10-26 15:54:00,77.689,77.698,77.687,77.687,28800000.0
2006-10-26 15:55:00,77.687,77.707,77.686,77.707,24000000.0
2006-10-26 15:56:00,77.696,77.705,77.692,77.705,51200000.0
2006-10-26 15:57:00,77.699,77.707,77.693,77.693,12800000.0
2006-10-26 15:58:00,77.698,77.698,77.678,77.691,19200000.0
2006-10-26 15:59:00,77.695,77.695,77.685,77.686,36800000.0
2006-10-26 16:00:00,77.69,77.693,77.664,77.693,51200000.0
2006-10-26 16:01:00,77.709,77.713,77.704,77.713,41600000.0
2006-10-26 16:02:00,77.706,77.717,77.706,77.707,11200000.0
2006-10-26 16:03:00,77.71,77.714,77.692,77.692,64000000.0
2006-10-26 16:04:00,77.695,77.702,77.695,77.702,44800000.0
2006-10-26 16:05:00,77.699,77.7,77.685,77.691,48000000.0
2006-10-26 16:06:00,77.694,77.696,77.683,77.683,35200000.0
2006-10-26 16:07:00,77.686,77.692,77.676,77.68,32000000.0
2006-10-26 16:08:00,77.678,77.701,77.678,77.686,44800000.0
2006-10-26 16:09:00,77.685,77.723,77.685,77.723,44800000.0
2006-10-26 16:10:00,77.726,77.741,77.716,77.726,41600000.0
2006-10-26 16:11:00,77.731,77.731,77.711,77.711,14400000.0
2006-10-26 16:12:00,77.713,77.739,77.713,77.739,56000000.0
2006-10-26 16:13:00,77.721,77.721,77.693,77.7,11200000.0
2006-10-26 16:14:00,77.689,77.689,77.673,77.68,49600000.0
2006-10-26 16:15:00,77.685,77.692,77.683,77.692,59200000.0
2006-10-26 16:16:00,77.696,77.725,77.696,77.725,17000000.0
2006-10-26 16:17:00,77.722,77.723,77.715,77.718,38400000.0
2006-10-26 16:18:00,77.702,77.709,77.702,77.708,10600000.0
2006-10-26 16:19:00,77.709,77.709,77.692,77.702,22400000.0
2006-10-26 16:20:00,77.698,77.706,77.698,77.7,11200000.0
2006-10-26 16:21:00,77.69,77.698,77.69,77.697,27200000.0
2006-10-26 16:22:00,77.693,77.693,77.67,77.683,41600000.0
2006-10-26 16:23:00,77.683,77.683,77.668,77.668,41400000.0
2006-10-26 16:24:00,77.674,77.683,77.672,77.679,17600000.0
2006-10-26 16:25:00,77.691,77.701,77.691,77.7,33600000.0
2006-10-26 16:26:00,77.684,77.688,77.677,77.677,17600000.0
2006-10-26 16:27:00,77.679,77.696,77.679,77.693,35200000.0
2006-10-26 16:28:00,77.685,77.693,77.682,77.685,27200000.0
2006-10-26 16:29:00,77.683,77.69,77.672,77.69,11200000.0
2006-10-26 16:30:00,77.691,77.691,77.663,77.663,11200000.0
2006-10-26 16:31:00,77.686,77.687,77.677,77.684,41600000.0
2006-10-26 16:32:00,77.683,77.684,77.671,77.672,12800000.0
2006-10-26 16:33:00,77.664,77.675,77.662,77.674,27200000.0
2006-10-26 16:34:00,77.679,77.701,77.679,77.7,35200000.0
2006-10-26 16:35:00,77.695,77.71,77.695,77.695,53200000.0
2006-10-26 16:36:00,77.671,77.684,77.656,77.684,51600000.0
2006-10-26 16:37:00,77.693,77.709,77.693,77.705,41600000.0
2006-10-26 16:38:00,77.728,77.728,77.711,77.719,40000000.0
2006-10-26 16:39:00,77.71,77.71,77.703,77.703,35200000.0
2006-10-26 16:40:00,77.701,77.717,77.695,77.717,55400000.0
2006-10-26 16:41:00,77.724,77.75,77.72,77.75,73600000.0
2006-10-26 16:42:00,77.758,77.767,77.754,77.754,54400000.0
2006-10-26 16:43:00,77.758,77.758,77.745,77.747,17600000.0
2006-10-26 16:44:00,77.751,77.754,77.747,77.754,11200000.0
2006-10-26 16:45:00,77.747,77.755,77.739,77.751,57600000.0
2006-10-26 16:46:00,77.743,77.749,77.736,77.736,11200000.0
2006-10-26 16:47:00,77.743,77.771,77.743,77.771,69800000.0
2006-10-26 16:48:00,77.746,77.749,77.734,77.734,52200000.0
2006-10-26 16:49:00,77.743,77.755,77.742,77.753,36800000.0
2006-10-26 16:50:00,77.748,77.751,77.736,77.751,75200000.0
2006-10-26 16:51:00,77.738,77.744,77.735,77.744,31400000.0
2006-10-26 16:52:00,77.751,77.753,77.737,77.737,46400000.0
2006-10-26 16:53:00,77.738,77.741,77.723,77.723,30400000.0
2006-10-26 16:54:00,77.719,77.719,77.693,77.698,11200000.0
2006-10-26 16:55:00,77.704,77.717,77.704,77.717,27200000.0
2006-10-26 16:56:00,77.702,77.704,77.693,77.704,36800000.0
2006-10-26 16:57:00,77.702,77.722,77.702,77.717,19200000.0
2006-10-26 16:58:00,77.717,77.719,77.712,77.719,13200000.0
2006-10-26 16:59:00,77.691,77.702,77.628,77.628,51200000.0
2006-10-26 17:00:00,77.63,77.657,77.628,77.657,50000000.0
2006-10-26 17:01:00,77.668,77.675,77.661,77.662,40000000.0
2006-10-26 17:02:00,77.675,77.68,77.669,77.674,33600000.0
2006-10-26 17:03:00,77.674,77.674,77.654,77.66,44800000.0
2006-10-26 17:04:00,77.652,77.656,77.648,77.654,41600000.0
2006-10-26 17:05:00,77.647,77.661,77.647,77.656,54400000.0
2006-10-26 17:06:00,77.658,77.658,77.635,77.638,59200000.0
2006-10-26 17:07:00,77.653,77.667,77.653,77.662,35200000.0
2006-10-26 17:08:00,77.649,77.661,77.649,77.657,68800000.0
2006-10-26 17:09:00,77.67,77.67,77.653,77.662,58600000.0
2006-10-26 17:10:00,77.667,77.675,77.66,77.66,25600000.0
2006-10-26 17:11:00,77.667,77.669,77.661,77.669,38400000.0
2006-10-26 17:12:00,77.665,77.677,77.659,77.662,25600000.0
2006-10-26 17:13:00,77.654,77.658,77.64,77.644,28800000.0
2006-10-26 17:14:00,77.647,77.652,77.646,77.647,22400000.0
2006-10-26 17:15:00,77.638,77.649,77.638,77.645,19600000.0
2006-10-26 17:17:00,77.661,77.67,77.658,77.658,37800000.0
2006-10-26 17:18:00,77.653,77.657,77.645,77.657,58000000.0
2006-10-26 17:19:00,77.653,77.657,77.649,77.649,24000000.0
2006-10-26 17:20:00,77.64,77.645,77.64,77.644,16000000.0
2006-10-26 17:21:00,77.65,77.65,77.64,77.649,28800000.0
2006-10-26 17:22:00,77.649,77.653,77.641,77.653,19200000.0
2006-10-26 17:23:00,77.637,77.644,77.631,77.644,11200000.0
2006-10-26 17:24:00,77.648,77.648,77.631,77.641,12800000.0
2006-10-26 17:25:00,77.64,77.64,77.625,77.627,17600000.0
2006-10-26 17:26:00,77.623,77.634,77.623,77.629,12800000.0
2006-10-26 17:27:00,77.634,77.634,77.626,77.626,46400000.0
2006-10-26 17:28:00,77.614,77.614,77.592,77.595,12800000.0
2006-10-26 17:29:00,77.599,77.612,77.593,77.607,26600000.0
2006-10-26 17:30:00,77.606,77.616,77.602,77.607,17600000.0
2006-10-26 17:31:00,77.598,77.611,77.598,77.605,88000000.0
2006-10-26 17:32:00,77.614,77.621,77.603,77.603,52800000.0
2006-10-26 17:33:00,77.602,77.605,77.595,77.597,36800000.0
2006-10-26 17:34:00,77.602,77.604,77.593,77.603,63400000.0
2006-10-26 17:35:00,77.604,77.617,77.602,77.609,43200000.0
2006-10-26 17:36:00,77.611,77.611,77.591,77.591,33000000.0
2006-10-26 17:37:00,77.586,77.604,77.586,77.586,16000000.0
2006-10-26 17:38:00,77.592,77.6,77.59,77.594,35200000.0
2006-10-26 17:39:00,77.585,77.597,77.581,77.597,16000000.0
2006-10-26 17:40:00,77.59,77.593,77.586,77.59,75200000.0
2006-10-26 17:41:00,77.602,77.606,77.598,77.602,12800000.0
2006-10-26 17:42:00,77.618,77.628,77.616,77.616,11200000.0
2006-10-26 17:43:00,77.623,77.628,77.619,77.626,17600000.0
2006-10-26 17:44:00,77.628,77.637,77.625,77.636,30400000.0
2006-10-26 17:45:00,77.625,77.637,77.625,77.634,30400000.0
2006-10-26 17:47:00,77.645,77.661,77.645,77.661,57600000.0
2006-10-26 17:48:00,77.664,77.664,77.64,77.647,57400000.0
2006-10-26 17:49:00,77.64,77.64,77.624,77.633,46400000.0
2006-10-26 17:50:00,77.623,77.634,77.623,77.623,8000000.0
2006-10-26 17:51:00,77.628,77.644,77.627,77.628,49600000.0
2006-10-26 17:52:00,77.625,77.627,77.62,77.623,42600000.0
2006-10-26 17:55:00,77.607,77.612,77.601,77.606,39400000.0
2006-10-26 17:56:00,77.612,77.636,77.612,77.636,44800000.0
2006-10-26 17:57:00,77.636,77.636,77.615,77.62,36800000.0
2006-10-26 17:58:00,77.62,77.63,77.611,77.63,17600000.0
2006-10-26 17:59:00,77.637,77.639,77.626,77.633,62400000.0
2006-10-26 18:00:00,77.631,77.632,77.621,77.621,51200000.0
2006-10-26 18:01:00,77.624,77.624,77.618,77.62,32000000.0
2006-10-26 18:02:00,77.621,77.629,77.619,77.629,24000000.0
2006-10-26 18:03:00,77.634,77.645,77.631,77.64,36800000.0
2006-10-26 18:04:00,77.655,77.664,77.655,77.664,33600000.0
2006-10-26 18:05:00,77.657,77.657,77.64,77.64,12800000.0
2006-10-26 18:06:00,77.638,77.646,77.632,77.633,30400000.0
2006-10-26 18:07:00,77.63,77.652,77.628,77.652,11200000.0
2006-10-26 18:08:00,77.646,77.653,77.643,77.646,84800000.0
2006-10-26 18:09:00,77.657,77.661,77.648,77.648,33600000.0
2006-10-26 18:10:00,77.645,77.649,77.633,77.64,16000000.0
2006-10-26 18:11:00,77.65,77.654,77.64,77.654,12800000.0
2006-10-26 18:12:00,77.659,77.683,77.659,77.683,12800000.0
2006-10-26 18:13:00,77.686,77.686,77.668,77.676,27200000.0
2006-10-26 18:14:00,77.685,77.685,77.662,77.662,19200000.0
2006-10-26 18:15:00,77.666,77.675,77.657,77.657,29800000.0
2006-10-26 18:16:00,77.645,77.648,77.634,77.643,56000000.0
2006-10-26 18:19:00,77.671,77.685,77.671,77.676,46400000.0
2006-10-26 18:20:00,77.658,77.673,77.654,77.654,43200000.0
2006-10-26 18:21:00,77.634,77.668,77.634,77.668,12800000.0
2006-10-26 18:22:00,77.692,77.696,77.687,77.693,33600000.0
2006-10-26 18:23:00,77.684,77.684,77.661,77.673,46400000.0
2006-10-26 18:24:00,77.67,77.67,77.657,77.665,52800000.0
2006-10-26 18:25:00,77.678,77.686,77.668,77.685,33600000.0
2006-10-26 18:26:00,77.684,77.729,77.684,77.727,12800000.0
2006-10-26 18:27:00,77.788,77.862,77.788,77.862,33000000.0
2006-10-26 18:28:00,77.866,77.867,77.846,77.846,12800000.0
2006-10-26 18:29:00,77.809,77.809,77.794,77.801,25600000.0
2006-10-26 18:30:00,77.814,77.817,77.789,77.789,35600000.0
2006-10-26 18:31:00,77.818,77.825,77.815,77.825,11200000.0
2006-10-26 18:32:00,77.811,77.815,77.802,77.804,70400000.0
2006-10-26 18:33:00,77.773,77.781,77.773,77.777,32000000.0
2006-10-26 18:34:00,77.771,77.78,77.771,77.778,19200000.0
2006-10-26 18:35:00,77.767,77.773,77.757,77.757,43200000.0
2006-10-26 18:36:00,77.781,77.785,77.781,77.785,3200000.0
2006-10-26 18:37:00,77.789,77.797,77.785,77.788,36800000.0
2006-10-26 18:38:00,77.778,77.804,77.778,77.794,49600000.0
2006-10-26 18:39:00,77.806,77.845,77.806,77.842,76800000.0
2006-10-26 18:40:00,77.834,77.848,77.833,77.837,65600000.0
2006-10-26 18:41:00,77.826,77.851,77.826,77.851,72000000.0
2006-10-26 18:42:00,77.858,77.858,77.833,77.833,78800000.0
2006-10-26 18:43:00,77.824,77.832,77.824,77.827,48400000.0
2006-10-26 18:44:00,77.833,77.833,77.787,77.79,30400000.0
2006-10-26 18:45:00,77.787,77.789,77.77,77.777,12800000.0
2006-10-26 18:46:00,77.787,77.787,77.777,77.782,12800000.0
2006-10-26 18:47:00,77.759,77.759,77.734,77.735,14400000.0
2006-10-26 18:48:00,77.735,77.735,77.692,77.692,28800000.0
2006-10-26 18:49:00,77.682,77.688,77.673,77.678,24000000.0
2006-10-26 18:50:00,77.686,77.708,77.686,77.708,46800000.0
2006-10-26 18:51:00,77.735,77.74,77.733,77.74,12800000.0
2006-10-26 18:52:00,77.733,77.735,77.718,77.72,19200000.0
2006-10-26 18:53:00,77.739,77.752,77.734,77.748,30400000.0
2006-10-26 18:54:00,77.734,77.746,77.729,77.746,19200000.0
2006-10-26 18:55:00,77.733,77.736,77.72,77.734,22400000.0
2006-10-26 18:56:00,77.723,77.726,77.718,77.718,16000000.0
2006-10-26 18:57:00,77.706,77.712,77.7,77.7,19200000.0
2006-10-26 18:58:00,77.705,77.717,77.705,77.709,32000000.0
2006-10-26 18:59:00,77.71,77.724,77.71,77.71,32000000.0
2006-10-26 19:00:00,77.692,77.692,77.672,77.68,14400000.0
2006-10-26 19:01:00,77.687,77.693,77.683,77.683,11200000.0
2006-10-26 19:02:00,77.695,77.699,77.687,77.694,43200000.0
2006-10-26 19:03:00,77.694,77.699,77.694,77.697,14400000.0
2006-10-26 19:04:00,77.687,77.696,77.683,77.686,14400000.0
2006-10-26 19:05:00,77.685,77.693,77.667,77.667,17600000.0
2006-10-26 19:07:00,77.653,77.673,77.649,77.673,35200000.0
2006-10-26 19:08:00,77.683,77.684,77.653,77.653,22400000.0
2006-10-26 19:09:00,77.644,77.652,77.629,77.629,12800000.0
2006-10-26 19:10:00,77.64,77.643,77.635,77.638,17600000.0
2006-10-26 19:11:00,77.637,77.64,77.63,77.639,17600000.0
2006-10-26 19:12:00,77.618,77.625,77.618,77.625,24000000.0
2006-10-26 19:13:00,77.612,77.624,77.607,77.624,16000000.0
2006-10-26 19:14:00,77.636,77.642,77.622,77.639,12800000.0
2006-10-26 19:15:00,77.637,77.637,77.613,77.613,16000000.0
2006-10-26 19:16:00,77.624,77.637,77.612,77.635,12800000.0
2006-10-26 19:17:00,77.643,77.643,77.638,77.638,14400000.0
2006-10-26 19:18:00,77.634,77.665,77.634,77.665,32000000.0
2006-10-26 19:19:00,77.667,77.682,77.667,77.673,11200000.0
2006-10-26 19:20:00,77.656,77.667,77.653,77.665,14400000.0
2006-10-26 19:21:00,77.653,77.669,77.653,77.668,17600000.0
2006-10-26 19:22:00,77.663,77.67,77.656,77.67,14400000.0
2006-10-26 19:23:00,77.669,77.671,77.655,77.659,16000000.0
2006-10-26 19:24:00,77.656,77.664,77.653,77.661,47400000.0
2006-10-26 19:25:00,77.656,77.665,77.656,77.665,12800000.0
2006-10-26 19:26:00,77.661,77.664,77.655,77.66,41600000.0
2006-10-26 19:27:00,77.672,77.69,77.672,77.69,14400000.0
2006-10-26 19:28:00,77.691,77.691,77.677,77.683,12800000.0
2006-10-26 19:29:00,77.679,77.679,77.665,77.665,12800000.0
2006-10-26 19:31:00,77.672,77.674,77.666,77.666,11200000.0
2006-10-26 19:32:00,77.66,77.674,77.657,77.667,11200000.0
2006-10-26 19:33:00,77.681,77.693,77.681,77.693,12800000.0
2006-10-26 19:34:00,77.682,77.684,77.673,77.683,12800000.0
2006-10-26 19:35:00,77.693,77.694,77.683,77.688,17600000.0
2006-10-26 19:36:00,77.693,77.696,77.683,77.695,16000000.0
2006-10-26 19:37:00,77.692,77.703,77.692,77.702,11200000.0
2006-10-26 19:38:00,77.703,77.708,77.698,77.708,11200000.0
2006-10-26 19:39:00,77.695,77.726,77.695,77.726,12800000.0
2006-10-26 19:40:00,77.699,77.727,77.699,77.727,11200000.0
2006-10-26 19:41:00,77.739,77.747,77.738,77.74,11200000.0
2006-10-26 19:42:00,77.755,77.761,77.745,77.745,11200000.0
2006-10-26 19:43:00,77.753,77.767,77.749,77.75,11200000.0
2006-10-26 19:45:00,77.746,77.748,77.733,77.748,16000000.0
2006-10-26 19:46:00,77.74,77.764,77.74,77.764,8000000.0
2006-10-26 19:47:00,77.767,77.767,77.761,77.762,9600000.0
2006-10-26 19:48:00,77.768,77.787,77.766,77.784,12800000.0
2006-10-26 19:49:00,77.788,77.795,77.788,77.795,30400000.0
2006-10-26 19:50:00,77.789,77.789,77.774,77.787,12800000.0
2006-10-26 19:51:00,77.779,77.779,77.772,77.775,12800000.0
2006-10-26 19:52:00,77.764,77.777,77.759,77.777,16000000.0
2006-10-26 19:53:00,77.77,77.77,77.759,77.76,11200000.0
2006-10-26 19:54:00,77.743,77.77,77.743,77.766,12800000.0
2006-10-26 19:55:00,77.773,77.773,77.767,77.768,11200000.0
2006-10-26 19:56:00,77.758,77.758,77.735,77.752,16000000.0
2006-10-26 19:58:00,77.754,77.754,77.733,77.733,11200000.0
2006-10-26 19:59:00,77.713,77.727,77.712,77.727,9600000.0
2006-10-26 20:01:00,77.711,77.711,77.698,77.699,12800000.0
2006-10-26 20:02:00,77.703,77.712,77.703,77.712,17600000.0
2006-10-26 20:03:00,77.716,77.726,77.714,77.724,16000000.0
2006-10-26 20:05:00,77.742,77.742,77.726,77.729,12800000.0
2006-10-26 20:06:00,77.723,77.728,77.722,77.728,11200000.0
2006-10-26 20:07:00,77.714,77.727,77.712,77.724,17600000.0
2006-10-26 20:08:00,77.72,77.735,77.713,77.724,38400000.0
2006-10-26 20:09:00,77.725,77.726,77.706,77.706,11200000.0
2006-10-26 20:10:00,77.704,77.719,77.689,77.689,14400000.0
2006-10-26 20:11:00,77.694,77.72,77.694,77.714,11200000.0
2006-10-26 20:12:00,77.739,77.747,77.737,77.744,11200000.0
2006-10-26 20:13:00,77.75,77.753,77.75,77.752,11200000.0
2006-10-26 20:14:00,77.739,77.739,77.655,77.714,14400000.0
2006-10-26 20:15:00,77.721,77.726,77.711,77.726,11200000.0
2006-10-26 20:16:00,77.738,77.738,77.73,77.732,28800000.0
2006-10-26 20:17:00,77.734,77.734,77.718,77.724,33600000.0
2006-10-26 20:18:00,77.735,77.747,77.732,77.747,11200000.0
2006-10-26 20:19:00,77.744,77.744,77.734,77.734,11200000.0
2006-10-26 20:22:00,77.719,77.723,77.711,77.714,14400000.0
2006-10-26 20:23:00,77.713,77.722,77.706,77.721,12800000.0
2006-10-26 20:24:00,77.738,77.738,77.731,77.731,16000000.0
2006-10-26 20:25:00,77.723,77.731,77.723,77.726,11200000.0
2006-10-26 20:26:00,77.721,77.728,77.718,77.725,16000000.0
2006-10-26 20:27:00,77.736,77.743,77.73,77.73,16000000.0
2006-10-26 20:28:00,77.738,77.747,77.737,77.746,11200000.0
2006-10-26 20:29:00,77.748,77.754,77.743,77.747,12800000.0
2006-10-26 20:30:00,77.747,77.751,77.742,77.742,27200000.0
2006-10-26 20:31:00,77.736,77.737,77.729,77.737,11200000.0
2006-10-26 20:33:00,77.75,77.752,77.738,77.747,12800000.0
2006-10-26 20:34:00,77.736,77.739,77.733,77.738,11200000.0
2006-10-26 20:35:00,77.739,77.739,77.722,77.722,11200000.0
2006-10-26 20:37:00,77.719,77.722,77.719,77.719,8000000.0
2006-10-26 20:38:00,77.704,77.72,77.704,77.711,12800000.0
2006-10-26 20:39:00,77.721,77.731,77.721,77.723,11200000.0
2006-10-26 20:40:00,77.721,77.726,77.706,77.726,11200000.0
2006-10-26 20:41:00,77.73,77.73,77.717,77.717,14400000.0
2006-10-26 20:42:00,77.712,77.712,77.704,77.708,10600000.0
2006-10-26 20:43:00,77.715,77.715,77.698,77.698,14400000.0
2006-10-26 20:44:00,77.696,77.696,77.682,77.689,9600000.0
2006-10-26 20:45:00,77.693,77.707,77.687,77.707,12800000.0
2006-10-26 20:46:00,77.723,77.723,77.708,77.71,14400000.0
2006-10-26 20:47:00,77.719,77.733,77.719,77.726,12800000.0
2006-10-26 20:48:00,77.711,77.713,77.708,77.71,17600000.0
2006-10-26 20:49:00,77.706,77.706,77.698,77.699,8000000.0
2006-10-26 20:51:00,77.706,77.707,77.702,77.705,28200000.0
2006-10-26 20:53:00,77.699,77.702,77.697,77.7,16000000.0
2006-10-26 20:54:00,77.702,77.704,77.696,77.698,14400000.0
2006-10-26 20:55:00,77.699,77.711,77.689,77.711,11200000.0
2006-10-26 20:56:00,77.719,77.733,77.719,77.733,8000000.0
2006-10-26 20:57:00,77.734,77.74,77.734,77.74,12800000.0
2006-10-26 20:58:00,77.741,77.756,77.741,77.756,11200000.0
2006-10-26 20:59:00,77.756,77.756,77.75,77.75,11200000.0
2006-10-26 21:00:00,77.746,77.746,77.735,77.741,17600000.0
2006-10-26 21:01:00,77.746,77.763,77.741,77.763,11200000.0
2006-10-26 21:02:00,77.754,77.761,77.754,77.754,16000000.0
2006-10-26 21:04:00,77.762,77.762,77.744,77.748,16000000.0
2006-10-26 21:05:00,77.751,77.777,77.751,77.777,13200000.0
2006-10-26 21:07:00,77.786,77.786,77.767,77.775,14400000.0
2006-10-26 21:08:00,77.777,77.778,77.767,77.768,16000000.0
2006-10-26 21:09:00,77.738,77.757,77.738,77.757,8000000.0
2006-10-26 21:10:00,77.765,77.77,77.758,77.77,8000000.0
2006-10-26 21:11:00,77.777,77.781,77.765,77.78,12800000.0
2006-10-26 21:12:00,77.786,77.786,77.766,77.766,12800000.0
2006-10-26 21:13:00,77.757,77.757,77.737,77.741,16000000.0
2006-10-26 21:14:00,77.744,77.75,77.734,77.75,12800000.0
2006-10-26 21:15:00,77.746,77.757,77.746,77.752,14800000.0
2006-10-26 21:16:00,77.757,77.769,77.756,77.769,9600000.0
2006-10-26 21:17:00,77.761,77.774,77.761,77.772,12800000.0
2006-10-26 21:18:00,77.776,77.776,77.684,77.768,12800000.0
2006-10-26 21:19:00,77.768,77.776,77.76,77.774,17600000.0
2006-10-26 21:21:00,77.774,77.774,77.765,77.765,11200000.0
2006-10-26 21:22:00,77.769,77.774,77.763,77.774,12800000.0
2006-10-26 21:23:00,77.764,77.775,77.764,77.775,11200000.0
2006-10-26 21:24:00,77.773,77.773,77.756,77.756,10600000.0
2006-10-26 21:25:00,77.767,77.773,77.765,77.771,11200000.0
2006-10-26 21:27:00,77.78,77.785,77.779,77.785,6400000.0
2006-10-26 21:30:00,77.787,77.787,77.774,77.777,12800000.0
2006-10-26 21:31:00,77.773,77.776,77.771,77.776,11200000.0
2006-10-26 21:32:00,77.774,77.774,77.754,77.764,13800000.0
2006-10-26 21:34:00,77.751,77.765,77.751,77.759,17600000.0
2006-10-26 21:35:00,77.769,77.777,77.769,77.771,12800000.0
2006-10-26 21:36:00,77.771,77.775,77.771,77.774,9600000.0
2006-10-26 21:37:00,77.764,77.788,77.764,77.788,16000000.0
2006-10-26 21:38:00,77.778,77.78,77.69,77.69,12800000.0
2006-10-26 21:39:00,77.772,77.772,77.764,77.764,3200000.0
2006-10-26 21:40:00,77.767,77.785,77.767,77.785,11200000.0
2006-10-26 21:41:00,77.784,77.784,77.769,77.769,12800000.0
2006-10-26 21:44:00,77.779,77.78,77.768,77.773,12800000.0
2006-10-26 21:45:00,77.769,77.782,77.766,77.769,17600000.0
2006-10-26 21:46:00,77.774,77.776,77.767,77.776,14400000.0
2006-10-26 21:49:00,77.773,77.784,77.773,77.778,11200000.0
2006-10-26 21:50:00,77.785,77.785,77.765,77.774,12800000.0
2006-10-26 21:52:00,77.783,77.783,77.777,77.777,3200000.0
2006-10-26 21:53:00,77.776,77.776,77.769,77.771,11200000.0
2006-10-26 21:54:00,77.773,77.773,77.766,77.77,11200000.0
2006-10-26 21:56:00,77.777,77.783,77.775,77.776,12800000.0
2006-10-26 21:57:00,77.77,77.787,77.77,77.78,17600000.0
2006-10-26 21:58:00,77.774,77.787,77.772,77.78,17600000.0
2006-10-26 21:59:00,77.791,77.793,77.782,77.786,12800000.0
2006-10-26 22:01:00,77.791,77.791,77.783,77.785,11200000.0
2006-10-26 22:02:00,77.782,77.783,77.773,77.783,16000000.0
2006-10-26 22:03:00,77.77,77.78,77.77,77.78,16400000.0
2006-10-26 22:05:00,77.787,77.794,77.786,77.786,11200000.0
2006-10-26 22:06:00,77.792,77.792,77.782,77.782,6400000.0
2006-10-26 22:07:00,77.777,77.784,77.765,77.765,16000000.0
2006-10-26 22:08:00,77.764,77.77,77.746,77.762,16000000.0
2006-10-26 22:09:00,77.758,77.764,77.75,77.764,12800000.0
2006-10-26 22:10:00,77.762,77.774,77.762,77.772,12800000.0
2006-10-26 22:12:00,77.752,77.752,77.74,77.74,12800000.0
2006-10-26 22:13:00,77.722,77.735,77.721,77.727,12800000.0
2006-10-26 22:14:00,77.733,77.742,77.731,77.741,12800000.0
2006-10-26 22:15:00,77.721,77.735,77.715,77.735,14400000.0
2006-10-26 22:16:00,77.734,77.743,77.733,77.743,12800000.0
2006-10-26 22:18:00,77.761,77.773,77.761,77.769,16000000.0
2006-10-26 22:19:00,77.767,77.776,77.761,77.761,14400000.0
2006-10-26 22:21:00,77.768,77.773,77.766,77.773,17600000.0
2006-10-26 22:22:00,77.792,77.799,77.792,77.799,6800000.0
2006-10-26 22:23:00,77.779,77.779,77.766,77.774,12200000.0
2006-10-26 22:25:00,77.779,77.783,77.775,77.779,9600000.0
2006-10-26 22:26:00,77.777,77.785,77.768,77.768,17600000.0
2006-10-26 22:27:00,77.76,77.76,77.749,77.749,12800000.0
2006-10-26 22:28:00,77.763,77.776,77.763,77.769,12800000.0
2006-10-26 22:29:00,77.772,77.783,77.771,77.776,16000000.0
2006-10-26 22:30:00,77.782,77.782,77.772,77.772,17000000.0
2006-10-26 22:31:00,77.766,77.785,77.766,77.769,12800000.0
2006-10-26 22:32:00,77.769,77.769,77.708,77.747,11200000.0
2006-10-26 22:33:00,77.742,77.748,77.734,77.741,11200000.0
2006-10-26 22:34:00,77.75,77.75,77.722,77.722,11200000.0
2006-10-26 22:35:00,77.744,77.754,77.74,77.754,12800000.0
2006-10-26 22:36:00,77.752,77.758,77.743,77.755,17600000.0
2006-10-26 22:37:00,77.74,77.744,77.737,77.737,25600000.0
2006-10-26 22:38:00,77.75,77.755,77.74,77.75,17600000.0
2006-10-26 22:39:00,77.73,77.742,77.727,77.742,12800000.0
2006-10-26 22:40:00,77.74,77.747,77.737,77.747,11200000.0
2006-10-26 22:42:00,77.735,77.744,77.734,77.738,17600000.0
2006-10-26 22:43:00,77.746,77.759,77.745,77.748,16000000.0
2006-10-26 22:44:00,77.746,77.76,77.746,77.749,12800000.0
2006-10-26 22:45:00,77.753,77.753,77.738,77.74,16000000.0
2006-10-26 22:46:00,77.746,77.753,77.74,77.753,11200000.0
2006-10-26 22:47:00,77.741,77.747,77.736,77.736,17600000.0
2006-10-26 22:48:00,77.753,77.76,77.753,77.754,8000000.0
2006-10-26 22:50:00,77.766,77.779,77.76,77.775,11200000.0
2006-10-26 22:51:00,77.778,77.779,77.77,77.77,11200000.0
2006-10-26 22:52:00,77.762,77.774,77.762,77.774,11200000.0
2006-10-26 22:53:00,77.773,77.775,77.769,77.771,11200000.0
2006-10-26 22:54:00,77.777,77.783,77.771,77.782,11200000.0
2006-10-26 22:55:00,77.773,77.79,77.773,77.79,12800000.0
2006-10-26 22:57:00,77.789,77.789,77.777,77.777,17600000.0
2006-10-26 22:59:00,77.793,77.799,77.792,77.793,17600000.0
2006-10-26 23:00:00,77.769,77.792,77.769,77.792,9600000.0
2006-10-26 23:01:00,77.802,77.802,77.788,77.788,14400000.0
2006-10-26 23:02:00,77.788,77.791,77.771,77.775,17600000.0
2006-10-26 23:03:00,77.776,77.791,77.776,77.781,15400000.0
2006-10-26 23:04:00,77.783,77.792,77.777,77.785,11200000.0
2006-10-26 23:05:00,77.786,77.792,77.784,77.791,33600000.0
2006-10-26 23:06:00,77.792,77.792,77.784,77.784,12800000.0
2006-10-26 23:07:00,77.783,77.79,77.776,77.776,12800000.0
2006-10-26 23:08:00,77.758,77.786,77.758,77.786,11200000.0
2006-10-26 23:09:00,77.801,77.807,77.799,77.801,17600000.0
2006-10-26 23:11:00,77.815,77.815,77.81,77.812,11200000.0
2006-10-26 23:12:00,77.817,77.819,77.807,77.818,16000000.0
2006-10-26 23:13:00,77.811,77.811,77.799,77.804,12800000.0
2006-10-26 23:14:00,77.79,77.797,77.773,77.797,11200000.0
2006-10-26 23:17:00,77.8,77.801,77.793,77.793,11200000.0
2006-10-26 23:18:00,77.785,77.799,77.785,77.799,11600000.0
2006-10-26 23:20:00,77.794,77.811,77.791,77.811,14400000.0
2006-10-26 23:21:00,77.787,77.808,77.787,77.79,16000000.0
2006-10-26 23:22:00,77.793,77.809,77.791,77.801,12800000.0
2006-10-26 23:24:00,77.806,77.809,77.799,77.804,11200000.0
2006-10-26 23:25:00,77.805,77.821,77.805,77.819,16000000.0
2006-10-26 23:26:00,77.82,77.82,77.799,77.802,12800000.0
2006-10-26 23:27:00,77.81,77.822,77.808,77.822,17600000.0
2006-10-26 23:28:00,77.826,77.83,77.823,77.827,12800000.0
2006-10-26 23:31:00,77.827,77.83,77.819,77.819,12800000.0
2006-10-26 23:32:00,77.817,77.826,77.816,77.818,17600000.0
2006-10-26 23:33:00,77.822,77.822,77.797,77.797,12800000.0
2006-10-26 23:34:00,77.829,77.835,77.825,77.825,16000000.0
2006-10-26 23:35:00,77.816,77.817,77.804,77.811,16000000.0
2006-10-26 23:36:00,77.819,77.821,77.814,77.816,12800000.0
2006-10-26 23:37:00,77.828,77.828,77.809,77.816,12800000.0
2006-10-26 23:38:00,77.799,77.812,77.799,77.812,11200000.0
2006-10-26 23:39:00,77.811,77.811,77.802,77.806,11200000.0
2006-10-26 23:40:00,77.803,77.803,77.783,77.798,35600000.0
2006-10-26 23:41:00,77.808,77.808,77.798,77.803,12800000.0
2006-10-26 23:44:00,77.809,77.809,77.788,77.788,16000000.0
2006-10-26 23:45:00,77.904,77.982,77.904,77.939,10600000.0
2006-10-26 23:47:00,77.93,77.937,77.922,77.937,12800000.0
2006-10-26 23:49:00,77.922,77.922,77.899,77.914,12800000.0
2006-10-26 23:51:00,77.912,77.917,77.887,77.897,12800000.0
2006-10-26 23:52:00,77.882,77.882,77.827,77.831,12200000.0
2006-10-26 23:53:00,77.845,77.881,77.845,77.881,11200000.0
2006-10-26 23:54:00,77.883,77.9,77.867,77.9,14400000.0
2006-10-26 23:55:00,77.892,77.892,77.873,77.886,14400000.0
2006-10-26 23:56:00,77.796,77.901,77.796,77.886,11200000.0
2006-10-26 23:57:00,77.877,77.877,77.869,77.869,16000000.0
2006-10-26 23:58:00,77.871,77.877,77.857,77.877,11200000.0
2006-10-27 00:00:00,77.885,77.899,77.882,77.898,16400000.0
2006-10-27 00:01:00,77.896,77.905,77.896,77.905,12800000.0
2006-10-27 00:03:00,77.899,77.899,77.889,77.889,11200000.0
2006-10-27 00:05:00,77.904,77.904,77.881,77.897,11200000.0
2006-10-27 00:06:00,77.911,77.912,77.894,77.911,11200000.0
2006-10-27 00:07:00,77.902,77.906,77.902,77.906,8000000.0
2006-10-27 00:08:00,77.917,77.925,77.903,77.922,12800000.0
2006-10-27 00:09:00,77.915,77.927,77.908,77.923,11200000.0
2006-10-27 00:10:00,77.924,77.924,77.91,77.919,12800000.0
2006-10-27 00:11:00,77.92,77.924,77.914,77.924,12200000.0
2006-10-27 00:16:00,77.92,77.931,77.92,77.928,14800000.0
2006-10-27 00:17:00,77.947,77.947,77.927,77.936,16000000.0
2006-10-27 00:20:00,77.927,77.928,77.923,77.923,18000000.0
2006-10-27 00:22:00,77.92,77.935,77.914,77.914,17600000.0
2006-10-27 00:23:00,77.931,77.95,77.931,77.947,12800000.0
2006-10-27 00:24:00,77.953,77.954,77.935,77.954,14400000.0
2006-10-27 00:25:00,77.956,77.956,77.944,77.944,11200000.0
2006-10-27 00:26:00,77.947,77.954,77.945,77.954,12800000.0
2006-10-27 00:30:00,77.968,77.972,77.966,77.972,8000000.0
2006-10-27 00:31:00,77.965,77.977,77.965,77.977,12800000.0
2006-10-27 00:32:00,77.966,77.971,77.958,77.968,12800000.0
2006-10-27 00:33:00,77.96,77.964,77.957,77.964,12800000.0
2006-10-27 00:34:00,77.967,77.967,77.955,77.958,19200000.0
2006-10-27 00:35:00,77.958,77.958,77.938,77.938,12800000.0
2006-10-27 00:36:00,77.954,77.977,77.954,77.977,12800000.0
2006-10-27 00:37:00,77.975,77.975,77.966,77.966,13200000.0
2006-10-27 00:38:00,77.964,77.964,77.952,77.952,12800000.0
2006-10-27 00:39:00,77.94,77.952,77.937,77.937,17000000.0
2006-10-27 00:41:00,77.924,77.927,77.917,77.923,16000000.0
2006-10-27 00:42:00,77.903,77.92,77.903,77.92,12800000.0
2006-10-27 00:43:00,77.914,77.92,77.907,77.91,16000000.0
2006-10-27 00:44:00,77.905,77.909,77.886,77.9,17600000.0
2006-10-27 00:45:00,77.889,77.889,77.873,77.882,12800000.0
2006-10-27 00:46:00,77.874,77.874,77.862,77.862,14400000.0
2006-10-27 00:47:00,77.871,77.871,77.863,77.866,12800000.0
2006-10-27 00:48:00,77.867,77.881,77.867,77.872,12800000.0
2006-10-27 00:49:00,77.883,77.889,77.878,77.878,11200000.0
2006-10-27 00:50:00,77.873,77.888,77.873,77.886,12800000.0
2006-10-27 00:51:00,77.886,77.886,77.859,77.87,10600000.0
2006-10-27 00:52:00,77.858,77.866,77.855,77.855,11200000.0
2006-10-27 00:54:00,77.865,77.897,77.865,77.897,17600000.0
2006-10-27 00:56:00,77.9,77.907,77.897,77.902,12800000.0
2006-10-27 00:57:00,77.91,77.914,77.907,77.908,12200000.0
2006-10-27 00:58:00,77.902,77.904,77.898,77.902,12800000.0
2006-10-27 00:59:00,77.898,77.899,77.888,77.888,11200000.0
2006-10-27 01:00:00,77.888,77.893,77.882,77.884,16000000.0
2006-10-27 01:01:00,77.882,77.895,77.882,77.887,14400000.0
2006-10-27 01:02:00,77.882,77.891,77.882,77.891,8000000.0
2006-10-27 01:04:00,77.889,77.89,77.878,77.878,12800000.0
2006-10-27 01:05:00,77.883,77.883,77.86,77.878,11200000.0
2006-10-27 01:06:00,77.885,77.898,77.835,77.891,12800000.0
2006-10-27 01:07:00,77.895,77.903,77.892,77.892,12800000.0
2006-10-27 01:09:00,77.897,77.897,77.887,77.89,17400000.0
2006-10-27 01:10:00,77.888,77.896,77.886,77.896,16000000.0
2006-10-27 01:11:00,77.885,77.885,77.88,77.88,11200000.0
2006-10-27 01:12:00,77.896,77.904,77.895,77.898,16000000.0
2006-10-27 01:13:00,77.901,77.917,77.895,77.917,8000000.0
2006-10-27 01:14:00,77.918,77.918,77.908,77.914,16000000.0
2006-10-27 01:15:00,77.917,77.917,77.9,77.916,12800000.0
2006-10-27 01:16:00,77.919,77.92,77.909,77.909,25600000.0
2006-10-27 01:17:00,77.911,77.914,77.902,77.911,11200000.0
2006-10-27 01:18:00,77.918,77.919,77.908,77.908,12800000.0
2006-10-27 01:20:00,77.902,77.912,77.902,77.912,11200000.0
2006-10-27 01:22:00,77.893,77.893,77.883,77.887,12800000.0
2006-10-27 01:23:00,77.885,77.892,77.881,77.892,11200000.0
2006-10-27 01:24:00,77.882,77.882,77.862,77.862,12800000.0
2006-10-27 01:25:00,77.858,77.858,77.842,77.855,12800000.0
2006-10-27 01:26:00,77.854,77.862,77.844,77.862,11200000.0
2006-10-27 01:27:00,77.867,77.879,77.866,77.879,12800000.0
2006-10-27 01:28:00,77.884,77.885,77.879,77.879,17600000.0
2006-10-27 01:29:00,77.87,77.87,77.85,77.853,17600000.0
2006-10-27 01:30:00,77.867,77.869,77.839,77.848,11200000.0
2006-10-27 01:31:00,77.867,77.87,77.863,77.869,11200000.0
2006-10-27 01:32:00,77.87,77.87,77.858,77.863,12800000.0
2006-10-27 01:33:00,77.867,77.884,77.867,77.884,11200000.0
2006-10-27 01:34:00,77.884,77.912,77.884,77.912,24000000.0
2006-10-27 01:35:00,77.897,77.898,77.884,77.885,14400000.0
2006-10-27 01:36:00,77.877,77.89,77.877,77.886,11200000.0
2006-10-27 01:37:00,77.893,77.895,77.883,77.891,14400000.0
2006-10-27 01:38:00,77.879,77.882,77.863,77.882,17600000.0
2006-10-27 01:41:00,77.881,77.881,77.869,77.869,12200000.0
2006-10-27 01:42:00,77.878,77.887,77.878,77.881,11200000.0
2006-10-27 01:43:00,77.888,77.894,77.887,77.892,11200000.0
2006-10-27 01:44:00,77.905,77.905,77.897,77.9,12800000.0
2006-10-27 01:45:00,77.898,77.905,77.895,77.897,16000000.0
2006-10-27 01:46:00,77.893,77.907,77.888,77.888,16000000.0
2006-10-27 01:47:00,77.885,77.895,77.885,77.889,14400000.0
2006-10-27 01:48:00,77.883,77.883,77.846,77.85,12800000.0
2006-10-27 01:49:00,77.856,77.872,77.849,77.849,15400000.0
2006-10-27 01:50:00,77.85,77.857,77.849,77.855,14400000.0
2006-10-27 01:51:00,77.863,77.885,77.863,77.885,11200000.0
2006-10-27 01:52:00,77.894,77.894,77.882,77.886,20800000.0
2006-10-27 01:54:00,77.887,77.903,77.887,77.903,8000000.0
2006-10-27 01:55:00,77.908,77.925,77.908,77.921,12800000.0
2006-10-27 01:56:00,77.925,77.925,77.917,77.917,12200000.0
2006-10-27 01:57:00,77.912,77.916,77.904,77.908,11200000.0
2006-10-27 01:58:00,77.907,77.928,77.907,77.928,11200000.0
2006-10-27 01:59:00,77.941,77.948,77.932,77.934,12800000.0
2006-10-27 02:00:00,77.951,77.969,77.951,77.967,11200000.0
2006-10-27 02:01:00,77.955,77.955,77.944,77.949,17600000.0
2006-10-27 02:02:00,77.943,77.943,77.935,77.938,12800000.0
2006-10-27 02:03:00,77.937,77.958,77.937,77.958,16000000.0
2006-10-27 02:04:00,77.973,77.976,77.958,77.958,12800000.0
2006-10-27 02:05:00,77.957,77.961,77.952,77.955,12800000.0
2006-10-27 02:06:00,77.955,77.962,77.955,77.957,12800000.0
2006-10-27 02:07:00,77.96,77.97,77.944,77.944,12800000.0
2006-10-27 02:08:00,77.934,77.942,77.929,77.942,18000000.0
2006-10-27 02:09:00,77.937,77.941,77.931,77.937,16000000.0
2006-10-27 02:10:00,77.931,77.949,77.931,77.945,9600000.0
2006-10-27 02:11:00,77.954,77.968,77.944,77.968,12800000.0
2006-10-27 02:12:00,77.979,77.986,77.974,77.974,11200000.0
2006-10-27 02:13:00,77.966,77.977,77.964,77.976,11200000.0
2006-10-27 02:14:00,77.979,77.979,77.967,77.967,11200000.0
2006-10-27 02:15:00,77.971,77.979,77.965,77.973,11200000.0
2006-10-27 02:16:00,77.976,77.982,77.911,77.982,9600000.0
2006-10-27 02:17:00,77.996,77.996,77.988,77.994,11200000.0
2006-10-27 02:18:00,78.008,78.029,78.008,78.029,12800000.0
2006-10-27 02:19:00,78.028,78.049,78.027,78.031,12800000.0
2006-10-27 02:20:00,78.002,78.002,77.99,77.99,8000000.0
2006-10-27 02:21:00,77.995,78.002,77.989,77.99,17600000.0
2006-10-27 02:22:00,77.99,77.99,77.979,77.982,12200000.0
2006-10-27 02:23:00,77.978,77.987,77.973,77.982,12800000.0
2006-10-27 02:24:00,77.976,77.988,77.894,77.98,11200000.0
2006-10-27 02:25:00,77.979,77.989,77.976,77.976,17600000.0
2006-10-27 02:27:00,77.966,77.966,77.948,77.966,17000000.0
2006-10-27 02:28:00,77.976,77.983,77.972,77.972,14400000.0
2006-10-27 02:30:00,77.977,77.985,77.977,77.985,11200000.0
2006-10-27 02:31:00,77.986,77.988,77.972,77.979,17600000.0
2006-10-27 02:32:00,77.99,77.994,77.977,77.991,11200000.0
2006-10-27 02:33:00,77.975,77.975,77.958,77.972,11200000.0
2006-10-27 02:34:00,77.974,77.98,77.971,77.978,14400000.0
2006-10-27 02:35:00,77.98,77.98,77.971,77.976,12800000.0
2006-10-27 02:36:00,77.974,77.974,77.963,77.963,12800000.0
2006-10-27 02:38:00,77.977,77.977,77.967,77.972,12800000.0
2006-10-27 02:39:00,77.977,77.985,77.975,77.982,16000000.0
2006-10-27 02:40:00,77.991,77.995,77.986,77.988,12800000.0
2006-10-27 02:41:00,77.985,77.985,77.978,77.981,10600000.0
2006-10-27 02:42:00,77.973,77.973,77.964,77.964,12800000.0
2006-10-27 02:43:00,77.96,77.961,77.95,77.951,11200000.0
2006-10-27 02:44:00,77.951,77.955,77.941,77.955,12800000.0
2006-10-27 02:45:00,77.954,77.954,77.939,77.939,11200000.0
2006-10-27 02:46:00,77.944,77.95,77.943,77.95,12800000.0
2006-10-27 02:47:00,77.955,77.955,77.946,77.951,12800000.0
2006-10-27 02:48:00,77.959,77.96,77.952,77.952,14400000.0
2006-10-27 02:49:00,77.958,77.963,77.954,77.954,17600000.0
2006-10-27 02:51:00,77.949,77.949,77.93,77.941,11200000.0
2006-10-27 02:52:00,77.925,77.933,77.873,77.932,11200000.0
2006-10-27 02:53:00,77.934,77.937,77.928,77.931,10600000.0
2006-10-27 02:54:00,77.829,77.958,77.829,77.958,11200000.0
2006-10-27 02:55:00,77.953,77.974,77.952,77.961,11200000.0
2006-10-27 02:56:00,77.96,77.96,77.945,77.946,11200000.0
2006-10-27 02:57:00,77.952,77.977,77.952,77.977,11200000.0
2006-10-27 02:58:00,77.975,77.977,77.955,77.97,8000000.0
2006-10-27 02:59:00,77.965,77.966,77.958,77.959,11200000.0
2006-10-27 03:00:00,77.955,77.995,77.894,77.894,11200000.0
2006-10-27 03:01:00,77.967,77.969,77.956,77.967,11200000.0
2006-10-27 03:02:00,77.977,77.977,77.97,77.97,11200000.0
2006-10-27 03:03:00,77.974,77.986,77.97,77.986,14400000.0
2006-10-27 03:04:00,77.978,77.978,77.956,77.956,11200000.0
2006-10-27 03:05:00,77.965,77.975,77.96,77.975,16000000.0
2006-10-27 03:06:00,77.977,77.977,77.956,77.958,16000000.0
2006-10-27 03:07:00,77.947,77.96,77.947,77.954,14400000.0
2006-10-27 03:08:00,77.958,77.958,77.937,77.951,11200000.0
2006-10-27 03:09:00,77.971,77.978,77.965,77.978,11200000.0
2006-10-27 03:10:00,77.98,77.98,77.963,77.966,16000000.0
2006-10-27 03:12:00,77.967,77.978,77.947,77.947,17600000.0
2006-10-27 03:13:00,77.969,77.981,77.969,77.981,16000000.0
2006-10-27 03:14:00,77.975,77.975,77.964,77.964,11200000.0
2006-10-27 03:15:00,77.955,77.962,77.948,77.948,17600000.0
2006-10-27 03:16:00,77.931,77.943,77.931,77.94,14400000.0
2006-10-27 03:17:00,77.929,77.96,77.929,77.96,11200000.0
2006-10-27 03:19:00,77.952,77.952,77.937,77.943,12800000.0
2006-10-27 03:20:00,77.943,77.943,77.926,77.927,12800000.0
2006-10-27 03:21:00,77.94,77.952,77.935,77.952,14400000.0
2006-10-27 03:22:00,77.945,77.945,77.938,77.943,11200000.0
2006-10-27 03:23:00,77.948,77.95,77.929,77.942,17600000.0
2006-10-27 03:24:00,77.942,77.944,77.939,77.944,9600000.0
2006-10-27 03:25:00,77.934,77.959,77.934,77.955,17600000.0
2006-10-27 03:26:00,77.953,77.987,77.953,77.978,12800000.0
2006-10-27 03:27:00,77.98,77.987,77.974,77.985,14400000.0
2006-10-27 03:28:00,77.965,77.971,77.96,77.971,11200000.0
2006-10-27 03:29:00,77.96,78.011,77.96,78.011,12800000.0
2006-10-27 03:30:00,78.009,78.009,77.945,78.0,18000000.0
2006-10-27 03:31:00,77.99,78.006,77.99,77.993,12800000.0
2006-10-27 03:32:00,77.999,78.013,77.999,78.013,8000000.0
2006-10-27 03:33:00,78.006,78.014,78.006,78.007,11200000.0
2006-10-27 03:34:00,78.011,78.017,78.009,78.017,11200000.0
2006-10-27 03:35:00,78.028,78.028,78.011,78.011,17600000.0
2006-10-27 03:36:00,78.009,78.009,78.0,78.002,11200000.0
2006-10-27 03:37:00,78.005,78.012,78.004,78.004,17600000.0
2006-10-27 03:38:00,77.985,78.018,77.985,78.018,12800000.0
2006-10-27 03:39:00,77.993,78.0,77.931,78.0,14400000.0
2006-10-27 03:40:00,78.015,78.015,78.0,78.0,12800000.0
2006-10-27 03:41:00,77.996,78.004,77.996,77.997,11200000.0
2006-10-27 03:42:00,77.982,77.983,77.972,77.981,12800000.0
2006-10-27 03:43:00,77.991,77.991,77.949,77.953,11200000.0
2006-10-27 03:44:00,77.94,77.948,77.929,77.932,12800000.0
2006-10-27 03:45:00,77.938,77.951,77.938,77.951,11200000.0
2006-10-27 03:46:00,77.945,77.945,77.933,77.933,11200000.0
2006-10-27 03:47:00,77.931,77.943,77.931,77.942,11200000.0
2006-10-27 03:48:00,77.934,77.954,77.934,77.951,11200000.0
2006-10-27 03:49:00,77.95,77.95,77.936,77.949,16000000.0
2006-10-27 03:52:00,77.966,77.966,77.936,77.954,14400000.0
2006-10-27 03:53:00,77.946,77.952,77.946,77.952,9600000.0
2006-10-27 03:54:00,77.971,77.975,77.966,77.971,14400000.0
2006-10-27 03:55:00,77.964,77.967,77.95,77.961,14400000.0
2006-10-27 03:56:00,77.961,77.967,77.958,77.964,12800000.0
2006-10-27 03:57:00,77.963,77.963,77.954,77.963,12800000.0
2006-10-27 03:58:00,77.977,77.984,77.977,77.979,16000000.0
2006-10-27 03:59:00,77.983,78.006,77.983,78.005,12800000.0
2006-10-27 04:00:00,78.016,78.022,78.001,78.002,14400000.0
2006-10-27 04:01:00,78.011,78.011,77.993,77.998,11200000.0
2006-10-27 04:02:00,77.992,78.001,77.992,77.997,8000000.0
2006-10-27 04:04:00,77.994,78.002,77.993,78.002,12800000.0
2006-10-27 04:06:00,78.004,78.014,78.004,78.004,14400000.0
2006-10-27 04:07:00,77.999,78.008,77.993,77.993,14800000.0
2006-10-27 04:08:00,78.008,78.008,77.997,77.997,11200000.0
2006-10-27 04:09:00,78.012,78.031,78.01,78.031,11200000.0
2006-10-27 04:10:00,78.021,78.021,78.002,78.012,14400000.0
2006-10-27 04:11:00,78.023,78.028,78.014,78.016,12800000.0
2006-10-27 04:12:00,78.021,78.032,78.021,78.031,7400000.0
2006-10-27 04:13:00,78.045,78.057,78.045,78.053,11200000.0
2006-10-27 04:14:00,78.062,78.071,78.062,78.068,11200000.0
2006-10-27 04:15:00,78.075,78.077,78.066,78.066,12800000.0
2006-10-27 04:18:00,78.08,78.08,78.063,78.076,12800000.0
2006-10-27 04:19:00,78.077,78.083,78.059,78.083,12800000.0
2006-10-27 04:20:00,78.092,78.092,77.994,78.076,11200000.0
2006-10-27 04:21:00,78.087,78.087,78.077,78.085,11600000.0
2006-10-27 04:22:00,78.082,78.086,78.074,78.083,16000000.0
2006-10-27 04:23:00,78.086,78.086,78.076,78.081,12800000.0
2006-10-27 04:24:00,78.087,78.087,78.075,78.076,12200000.0
2006-10-27 04:25:00,78.093,78.106,78.092,78.106,14400000.0
2006-10-27 04:26:00,78.106,78.108,78.098,78.098,14400000.0
2006-10-27 04:27:00,78.096,78.096,78.084,78.091,9600000.0
2006-10-27 04:28:00,78.09,78.093,78.084,78.093,11200000.0
2006-10-27 04:29:00,78.092,78.1,78.088,78.093,12200000.0
2006-10-27 04:30:00,78.063,78.076,78.058,78.058,12200000.0
2006-10-27 04:31:00,78.049,78.049,78.004,78.004,12800000.0
2006-10-27 04:32:00,78.02,78.054,78.02,78.054,12800000.0
2006-10-27 04:33:00,78.043,78.043,78.032,78.039,15400000.0
2006-10-27 04:34:00,78.044,78.048,78.043,78.048,12800000.0
2006-10-27 04:35:00,78.047,78.052,78.04,78.04,12800000.0
2006-10-27 04:36:00,78.035,78.047,78.035,78.044,6400000.0
2006-10-27 04:37:00,78.054,78.054,78.047,78.047,12800000.0
2006-10-27 04:38:00,78.047,78.055,78.039,78.055,9600000.0
2006-10-27 04:39:00,78.057,78.061,78.025,78.039,12800000.0
2006-10-27 04:41:00,78.023,78.031,78.015,78.022,11200000.0
2006-10-27 04:42:00,78.021,78.028,78.009,78.011,12800000.0
2006-10-27 04:43:00,78.015,78.015,77.992,78.004,12800000.0
2006-10-27 04:44:00,77.987,77.996,77.987,77.991,9600000.0
2006-10-27 04:45:00,78.012,78.024,78.011,78.021,12800000.0
2006-10-27 04:46:00,78.018,78.018,78.007,78.017,14400000.0
2006-10-27 04:47:00,78.012,78.019,78.011,78.018,9600000.0
2006-10-27 04:48:00,78.025,78.025,78.001,78.001,12800000.0
2006-10-27 04:49:00,77.991,78.009,77.991,78.006,11200000.0
2006-10-27 04:50:00,78.012,78.016,78.011,78.014,11200000.0
2006-10-27 04:51:00,78.002,78.003,77.91,78.003,13800000.0
2006-10-27 04:52:00,78.007,78.01,78.003,78.003,11200000.0
2006-10-27 04:53:00,77.996,78.019,77.991,78.019,9600000.0
2006-10-27 04:54:00,78.009,78.013,77.999,77.999,12800000.0
2006-10-27 04:55:00,77.996,78.005,77.996,78.005,11200000.0
2006-10-27 04:56:00,78.005,78.005,77.986,77.988,17600000.0
2006-10-27 04:57:00,77.991,78.004,77.983,78.004,11200000.0
2006-10-27 04:58:00,77.989,77.989,77.973,77.973,8000000.0
2006-10-27 04:59:00,77.992,77.994,77.988,77.988,12800000.0
2006-10-27 05:00:00,77.976,77.992,77.976,77.982,11200000.0
2006-10-27 05:01:00,77.986,77.993,77.982,77.991,14400000.0
2006-10-27 05:02:00,77.995,77.995,77.986,77.988,14400000.0
2006-10-27 05:04:00,77.998,78.012,77.998,78.009,8000000.0
2006-10-27 05:05:00,78.0,78.01,78.0,78.007,11200000.0
2006-10-27 05:06:00,78.01,78.017,78.008,78.016,11200000.0
2006-10-27 05:07:00,78.009,78.034,78.009,78.024,14400000.0
2006-10-27 05:08:00,78.021,78.024,78.004,78.023,11200000.0
2006-10-27 05:10:00,78.024,78.024,77.996,78.016,12800000.0
2006-10-27 05:11:00,78.009,78.015,77.999,77.999,12800000.0
2006-10-27 05:12:00,78.006,78.006,77.99,77.99,12800000.0
2006-10-27 05:13:00,77.994,78.013,77.994,78.013,12800000.0
2006-10-27 05:15:00,78.017,78.024,78.003,78.015,16000000.0
2006-10-27 05:16:00,78.01,78.015,77.953,78.015,16000000.0
2006-10-27 05:17:00,78.012,78.015,78.01,78.011,11200000.0
2006-10-27 05:18:00,78.006,78.016,77.997,78.016,8000000.0
2006-10-27 05:19:00,77.997,78.005,77.993,77.993,16000000.0
2006-10-27 05:20:00,77.987,78.001,77.987,78.001,11200000.0
2006-10-27 05:21:00,78.014,78.014,77.99,77.999,12800000.0
2006-10-27 05:22:00,78.003,78.015,78.003,78.01,11200000.0
2006-10-27 05:23:00,78.009,78.02,78.009,78.012,12800000.0
2006-10-27 05:24:00,78.007,78.024,78.007,78.021,11200000.0
2006-10-27 05:25:00,78.01,78.047,78.01,78.047,12800000.0
2006-10-27 05:26:00,78.039,78.04,78.03,78.033,12800000.0
2006-10-27 05:27:00,78.055,78.064,78.051,78.056,12800000.0
2006-10-27 05:28:00,78.056,78.069,78.056,78.069,11200000.0
2006-10-27 05:29:00,78.069,78.073,78.065,78.065,11200000.0
2006-10-27 05:30:00,78.072,78.072,78.048,78.053,16000000.0
2006-10-27 05:31:00,78.066,78.083,78.066,78.083,17600000.0
2006-10-27 05:32:00,78.08,78.095,78.08,78.095,12800000.0
2006-10-27 05:34:00,78.086,78.092,78.082,78.082,16000000.0
2006-10-27 05:36:00,78.088,78.102,78.08,78.089,16000000.0
2006-10-27 05:37:00,78.104,78.109,78.095,78.095,11200000.0
2006-10-27 05:38:00,78.085,78.085,78.067,78.08,16000000.0
2006-10-27 05:39:00,78.062,78.087,78.061,78.087,11200000.0
2006-10-27 05:40:00,78.09,78.095,78.086,78.095,9600000.0
2006-10-27 05:41:00,78.096,78.096,78.078,78.078,12800000.0
2006-10-27 05:42:00,78.074,78.084,78.074,78.078,11200000.0
2006-10-27 05:43:00,78.079,78.085,78.077,78.08,11200000.0
2006-10-27 05:44:00,78.082,78.091,78.082,78.09,11200000.0
2006-10-27 05:45:00,78.09,78.106,78.09,78.106,16000000.0
2006-10-27 05:46:00,78.105,78.105,78.059,78.066,17600000.0
2006-10-27 05:47:00,78.073,78.099,78.07,78.099,14400000.0
2006-10-27 05:48:00,78.093,78.093,78.073,78.083,9600000.0
2006-10-27 05:49:00,78.079,78.101,78.079,78.101,17600000.0
2006-10-27 05:50:00,78.111,78.113,78.099,78.099,11200000.0
2006-10-27 05:51:00,78.114,78.126,78.114,78.117,11200000.0
2006-10-27 05:52:00,78.111,78.111,78.096,78.102,12800000.0
2006-10-27 05:53:00,78.087,78.089,78.072,78.081,17000000.0
2006-10-27 05:54:00,78.064,78.068,78.056,78.06,9600000.0
2006-10-27 05:55:00,78.004,78.078,78.004,78.078,11200000.0
2006-10-27 05:56:00,78.079,78.093,78.079,78.085,12800000.0
2006-10-27 05:57:00,78.077,78.082,78.073,78.075,12800000.0
2006-10-27 05:58:00,78.076,78.084,77.995,78.076,12800000.0
2006-10-27 05:59:00,78.097,78.106,78.08,78.103,12800000.0
2006-10-27 06:00:00,78.113,78.113,78.095,78.095,8000000.0
2006-10-27 06:01:00,78.091,78.091,78.072,78.083,11200000.0
2006-10-27 06:02:00,78.094,78.102,78.088,78.088,12800000.0
2006-10-27 06:05:00,78.095,78.101,78.089,78.101,14400000.0
2006-10-27 06:06:00,78.102,78.114,78.101,78.11,12800000.0
2006-10-27 06:07:00,78.108,78.116,78.108,78.114,11200000.0
2006-10-27 06:08:00,78.085,78.092,78.084,78.086,11200000.0
2006-10-27 06:09:00,78.075,78.083,78.074,78.083,11200000.0
2006-10-27 06:10:00,78.087,78.092,78.0,78.082,11200000.0
2006-10-27 06:11:00,78.085,78.105,78.085,78.101,17600000.0
2006-10-27 06:12:00,78.1,78.107,78.095,78.107,11200000.0
2006-10-27 06:13:00,78.105,78.106,78.083,78.096,12800000.0
2006-10-27 06:14:00,78.089,78.089,78.068,78.085,12800000.0
2006-10-27 06:15:00,78.097,78.099,78.094,78.094,8000000.0
2006-10-27 06:18:00,78.092,78.094,78.086,78.089,12800000.0
2006-10-27 06:20:00,78.088,78.088,78.078,78.08,16000000.0
2006-10-27 06:22:00,78.081,78.085,78.079,78.08,12800000.0
2006-10-27 06:23:00,78.077,78.085,78.077,78.082,8000000.0
2006-10-27 06:26:00,78.09,78.094,78.084,78.087,12800000.0
2006-10-27 06:27:00,78.092,78.099,78.084,78.091,14400000.0
2006-10-27 06:29:00,78.074,78.081,78.074,78.08,11200000.0
2006-10-27 06:30:00,78.087,78.105,78.087,78.105,14400000.0
2006-10-27 06:31:00,78.097,78.104,78.095,78.096,14400000.0
2006-10-27 06:32:00,78.082,78.093,78.076,78.088,12800000.0
2006-10-27 06:38:00,78.09,78.094,78.086,78.089,16000000.0
2006-10-27 06:39:00,78.087,78.087,78.061,78.063,11200000.0
2006-10-27 06:40:00,78.048,78.055,78.045,78.047,9600000.0
2006-10-27 06:41:00,78.055,78.058,78.049,78.049,12800000.0
2006-10-27 06:43:00,78.009,78.096,78.009,78.065,16000000.0
2006-10-27 06:44:00,78.056,78.067,78.048,78.067,17600000.0
2006-10-27 06:46:00,78.07,78.07,78.058,78.059,12800000.0
2006-10-27 06:47:00,78.054,78.069,78.051,78.069,12800000.0
2006-10-27 06:48:00,78.068,78.072,78.062,78.066,17000000.0
2006-10-27 06:49:00,78.063,78.074,78.063,78.071,17600000.0
2006-10-27 06:51:00,78.065,78.07,78.065,78.068,12800000.0
2006-10-27 06:52:00,78.077,78.089,78.076,78.088,12800000.0
2006-10-27 06:53:00,78.091,78.095,78.081,78.094,17600000.0
2006-10-27 06:55:00,78.082,78.092,78.082,78.085,9600000.0
2006-10-27 06:59:00,78.082,78.091,78.074,78.083,12200000.0
2006-10-27 07:00:00,78.078,78.086,78.074,78.086,16000000.0
2006-10-27 07:01:00,78.08,78.08,78.062,78.062,17600000.0
2006-10-27 07:02:00,78.066,78.092,78.066,78.092,12800000.0
2006-10-27 07:03:00,78.073,78.08,78.064,78.076,12800000.0
2006-10-27 07:04:00,78.074,78.082,78.073,78.074,12800000.0
2006-10-27 07:05:00,78.079,78.079,78.048,78.059,11200000.0
2006-10-27 07:06:00,78.068,78.068,78.057,78.057,12800000.0
2006-10-27 07:07:00,78.071,78.077,78.071,78.071,10600000.0
2006-10-27 07:08:00,78.09,78.091,78.073,78.08,16000000.0
2006-10-27 07:09:00,78.084,78.084,78.074,78.078,12800000.0
2006-10-27 07:10:00,78.067,78.087,78.067,78.087,4800000.0
2006-10-27 07:11:00,78.09,78.09,78.032,78.032,12800000.0
2006-10-27 07:12:00,78.017,78.041,78.002,78.03,16000000.0
2006-10-27 07:13:00,77.996,78.01,77.991,77.991,12800000.0
2006-10-27 07:14:00,77.973,77.995,77.973,77.993,11200000.0
2006-10-27 07:15:00,77.981,77.981,77.963,77.968,11200000.0
2006-10-27 07:16:00,77.97,77.974,77.97,77.974,11200000.0
2006-10-27 07:17:00,77.981,77.981,77.947,77.947,12800000.0
2006-10-27 07:18:00,77.951,77.951,77.941,77.942,17600000.0
2006-10-27 07:19:00,77.943,77.946,77.938,77.945,12800000.0
2006-10-27 07:20:00,77.943,77.943,77.926,77.926,12800000.0
2006-10-27 07:21:00,77.936,77.936,77.922,77.922,12800000.0
2006-10-27 07:22:00,77.917,77.926,77.914,77.926,17600000.0
2006-10-27 07:23:00,77.927,77.941,77.923,77.941,11200000.0
2006-10-27 07:24:00,77.948,77.968,77.948,77.961,14400000.0
2006-10-27 07:25:00,77.97,77.986,77.961,77.986,16000000.0
2006-10-27 07:26:00,77.988,78.0,77.988,78.0,3200000.0
2006-10-27 07:27:00,77.999,78.007,77.998,77.998,16000000.0
2006-10-27 07:28:00,77.991,77.999,77.986,77.986,14400000.0
2006-10-27 07:29:00,77.996,77.996,77.982,77.992,11200000.0
2006-10-27 07:30:00,77.986,77.986,77.977,77.986,11200000.0
2006-10-27 07:31:00,77.995,77.995,77.965,77.965,17600000.0
2006-10-27 07:32:00,77.98,77.996,77.98,77.996,17600000.0
2006-10-27 07:33:00,77.985,77.996,77.985,77.996,8000000.0
2006-10-27 07:34:00,77.999,78.005,77.986,78.005,12800000.0
2006-10-27 07:35:00,78.009,78.015,78.002,78.015,16000000.0
2006-10-27 07:36:00,77.994,78.018,77.994,78.01,11200000.0
2006-10-27 07:39:00,78.013,78.022,78.01,78.022,11200000.0
2006-10-27 07:40:00,78.022,78.022,78.015,78.017,11200000.0
2006-10-27 07:41:00,78.008,78.013,77.996,77.998,12800000.0
2006-10-27 07:42:00,77.996,78.009,77.996,78.006,12800000.0
2006-10-27 07:43:00,77.991,77.992,77.983,77.983,12800000.0
2006-10-27 07:44:00,77.99,77.996,77.988,77.993,11200000.0
2006-10-27 07:45:00,77.989,77.989,77.979,77.979,11200000.0
2006-10-27 07:46:00,77.987,78.012,77.987,78.012,11200000.0
2006-10-27 07:47:00,78.002,78.002,77.989,78.001,14400000.0
2006-10-27 07:48:00,77.997,78.007,77.997,78.002,14400000.0
2006-10-27 07:49:00,77.981,77.984,77.975,77.98,17600000.0
2006-10-27 07:50:00,77.982,77.983,77.972,77.972,8000000.0
2006-10-27 07:51:00,77.974,77.991,77.974,77.984,12800000.0
2006-10-27 07:53:00,77.982,77.99,77.979,77.99,12800000.0
2006-10-27 07:54:00,77.975,77.982,77.975,77.982,11200000.0
2006-10-27 07:56:00,77.986,78.01,77.986,78.01,16000000.0
2006-10-27 07:57:00,78.003,78.007,78.003,78.005,11200000.0
2006-10-27 07:58:00,78.008,78.008,77.999,78.003,11200000.0
2006-10-27 08:00:00,77.991,77.991,77.963,77.963,8000000.0
2006-10-27 08:01:00,77.95,77.955,77.94,77.947,14400000.0
2006-10-27 08:02:00,77.949,77.953,77.949,77.953,6400000.0
2006-10-27 08:03:00,77.946,77.951,77.942,77.95,11200000.0
2006-10-27 08:04:00,77.95,77.958,77.949,77.954,17600000.0
2006-10-27 08:06:00,77.949,77.952,77.947,77.952,6400000.0
2006-10-27 08:07:00,77.945,77.945,77.93,77.936,11200000.0
2006-10-27 08:08:00,77.942,77.95,77.942,77.945,18000000.0
2006-10-27 08:09:00,77.938,77.938,77.911,77.911,12800000.0
2006-10-27 08:11:00,77.927,77.928,77.917,77.925,11200000.0
2006-10-27 08:12:00,77.918,77.941,77.918,77.922,16000000.0
2006-10-27 08:13:00,77.925,77.925,77.912,77.912,11200000.0
2006-10-27 08:14:00,77.934,77.939,77.929,77.929,12800000.0
2006-10-27 08:15:00,77.941,77.946,77.929,77.93,16000000.0
2006-10-27 08:16:00,77.941,77.944,77.927,77.944,11200000.0
2006-10-27 08:17:00,77.931,77.936,77.926,77.931,12800000.0
2006-10-27 08:18:00,77.934,77.949,77.934,77.949,12800000.0
2006-10-27 08:19:00,77.951,77.963,77.951,77.963,14400000.0
2006-10-27 08:20:00,77.972,77.98,77.959,77.978,16000000.0
2006-10-27 08:21:00,77.976,77.979,77.959,77.959,17600000.0
2006-10-27 08:22:00,77.963,77.978,77.963,77.971,11200000.0
2006-10-27 08:23:00,77.97,77.97,77.959,77.965,11200000.0
2006-10-27 08:24:00,77.981,77.981,77.973,77.973,9600000.0
2006-10-27 08:25:00,77.964,77.97,77.956,77.97,12800000.0
2006-10-27 08:26:00,77.972,77.972,77.871,77.96,8000000.0
2006-10-27 08:27:00,77.932,77.952,77.932,77.946,12800000.0
2006-10-27 08:28:00,77.957,77.957,77.936,77.95,11200000.0
2006-10-27 08:29:00,77.952,77.954,77.948,77.954,14400000.0
2006-10-27 08:30:00,77.947,77.954,77.945,77.948,11200000.0
2006-10-27 08:31:00,77.947,77.958,77.947,77.955,12800000.0
2006-10-27 08:32:00,77.95,77.954,77.945,77.954,11200000.0
2006-10-27 08:33:00,77.946,77.95,77.938,77.947,11200000.0
2006-10-27 08:34:00,77.95,77.95,77.934,77.936,9600000.0
2006-10-27 08:35:00,77.966,77.966,77.95,77.953,17600000.0
2006-10-27 08:36:00,77.955,77.963,77.955,77.955,17600000.0
2006-10-27 08:37:00,77.963,77.963,77.947,77.947,11200000.0
2006-10-27 08:38:00,77.944,77.963,77.944,77.963,11200000.0
2006-10-27 08:39:00,77.961,77.984,77.961,77.984,16000000.0
2006-10-27 08:40:00,77.99,77.998,77.986,77.986,16000000.0
2006-10-27 08:41:00,77.985,77.989,77.972,77.972,17600000.0
2006-10-27 08:42:00,77.965,77.969,77.961,77.969,12800000.0
2006-10-27 08:43:00,77.964,77.964,77.946,77.963,12800000.0
2006-10-27 08:44:00,77.957,77.957,77.949,77.949,12800000.0
2006-10-27 08:45:00,77.937,77.957,77.937,77.947,16000000.0
2006-10-27 08:46:00,77.946,77.955,77.946,77.949,11200000.0
2006-10-27 08:48:00,77.97,77.978,77.968,77.968,12800000.0
2006-10-27 08:49:00,77.977,77.977,77.965,77.965,17600000.0
2006-10-27 08:50:00,77.977,77.979,77.963,77.969,12800000.0
2006-10-27 08:51:00,77.971,77.985,77.971,77.982,17600000.0
2006-10-27 08:52:00,77.974,77.974,77.961,77.969,10600000.0
2006-10-27 08:54:00,77.988,77.991,77.973,77.976,11200000.0
2006-10-27 08:55:00,77.976,77.976,77.963,77.963,16000000.0
2006-10-27 08:56:00,77.978,77.985,77.975,77.975,11200000.0
2006-10-27 08:57:00,77.97,77.987,77.97,77.987,11200000.0
2006-10-27 08:58:00,77.971,77.971,77.966,77.967,9600000.0
2006-10-27 08:59:00,77.975,77.975,77.963,77.963,12800000.0
2006-10-27 09:00:00,77.972,77.972,77.966,77.969,17600000.0
2006-10-27 09:01:00,77.958,77.963,77.954,77.959,11200000.0
2006-10-27 09:02:00,77.97,77.975,77.959,77.966,11200000.0
2006-10-27 09:03:00,77.962,77.962,77.932,77.933,15400000.0
2006-10-27 09:04:00,77.923,77.929,77.919,77.929,11200000.0
2006-10-27 09:05:00,77.954,77.958,77.95,77.953,11200000.0
2006-10-27 09:06:00,77.949,77.96,77.942,77.954,12800000.0
2006-10-27 09:07:00,77.954,77.954,77.945,77.946,12800000.0
2006-10-27 09:08:00,77.951,77.971,77.951,77.971,12800000.0
2006-10-27 09:09:00,77.979,77.988,77.967,77.988,17600000.0
2006-10-27 09:10:00,77.997,78.011,77.997,78.011,12800000.0
2006-10-27 09:11:00,78.009,78.009,77.994,78.008,12800000.0
2006-10-27 09:12:00,78.013,78.025,78.013,78.02,12800000.0
2006-10-27 09:13:00,78.015,78.02,78.005,78.005,11200000.0
2006-10-27 09:14:00,77.985,78.001,77.982,77.997,11200000.0
2006-10-27 09:15:00,78.001,78.006,77.994,77.997,11200000.0
2006-10-27 09:16:00,78.006,78.021,78.006,78.017,12800000.0
2006-10-27 09:17:00,78.019,78.021,78.008,78.021,11200000.0
2006-10-27 09:18:00,78.012,78.012,78.0,78.0,14800000.0
2006-10-27 09:19:00,77.999,78.003,77.992,78.0,12800000.0
2006-10-27 09:20:00,77.989,77.999,77.986,77.999,16000000.0
2006-10-27 09:21:00,77.996,78.005,77.991,78.005,11200000.0
2006-10-27 09:22:00,78.004,78.004,77.988,77.995,17600000.0
2006-10-27 09:23:00,78.001,78.005,78.0,78.002,12800000.0
2006-10-27 09:24:00,77.912,78.041,77.912,78.003,11200000.0
2006-10-27 09:25:00,77.983,77.988,77.976,77.976,12800000.0
2006-10-27 09:26:00,77.978,77.988,77.971,77.975,11200000.0
2006-10-27 09:27:00,77.963,77.963,77.945,77.959,11200000.0
2006-10-27 09:28:00,77.948,77.948,77.934,77.934,12800000.0
2006-10-27 09:29:00,77.921,77.93,77.921,77.926,11200000.0
2006-10-27 09:30:00,77.93,77.937,77.927,77.937,12800000.0
2006-10-27 09:31:00,77.93,77.938,77.93,77.933,12800000.0
2006-10-27 09:32:00,77.927,77.948,77.925,77.925,14400000.0
2006-10-27 09:33:00,77.932,77.934,77.925,77.929,12800000.0
2006-10-27 09:34:00,77.934,77.934,77.918,77.918,11200000.0
2006-10-27 09:35:00,77.923,77.923,77.902,77.902,12800000.0
2006-10-27 09:36:00,77.902,77.905,77.895,77.897,9600000.0
2006-10-27 09:37:00,77.91,77.937,77.861,77.902,16000000.0
2006-10-27 09:38:00,77.892,77.892,77.875,77.88,11200000.0
2006-10-27 09:39:00,77.902,77.917,77.902,77.917,12800000.0
2006-10-27 09:40:00,77.923,77.927,77.9,77.914,14400000.0
2006-10-27 09:41:00,77.928,77.933,77.912,77.912,11200000.0
2006-10-27 09:42:00,77.898,77.906,77.892,77.901,16000000.0
2006-10-27 09:43:00,77.901,77.901,77.887,77.887,12800000.0
2006-10-27 09:44:00,77.888,77.894,77.88,77.88,12800000.0
2006-10-27 09:45:00,77.871,77.871,77.848,77.866,12800000.0
2006-10-27 09:46:00,77.865,77.87,77.859,77.866,11200000.0
2006-10-27 09:47:00,77.868,77.868,77.851,77.853,12800000.0
2006-10-27 09:48:00,77.858,77.866,77.851,77.862,11200000.0
2006-10-27 09:49:00,77.844,77.844,77.835,77.842,12800000.0
2006-10-27 09:50:00,77.846,77.846,77.836,77.844,16000000.0
2006-10-27 09:51:00,77.844,77.855,77.844,77.855,16000000.0
2006-10-27 09:52:00,77.854,77.866,77.854,77.866,13800000.0
2006-10-27 09:53:00,77.861,77.875,77.861,77.874,12800000.0
2006-10-27 09:54:00,77.878,77.878,77.865,77.865,17600000.0
2006-10-27 09:55:00,77.862,77.87,77.862,77.868,11200000.0
2006-10-27 09:56:00,77.862,77.862,77.838,77.851,14400000.0
2006-10-27 09:57:00,77.856,77.856,77.846,77.851,17600000.0
2006-10-27 09:58:00,77.865,77.892,77.78,77.844,17600000.0
2006-10-27 09:59:00,77.823,77.827,77.808,77.808,17600000.0
2006-10-27 10:00:00,77.811,77.816,77.803,77.815,11200000.0
2006-10-27 10:01:00,77.81,77.821,77.805,77.805,12800000.0
2006-10-27 10:02:00,77.814,77.83,77.814,77.817,16000000.0
2006-10-27 10:03:00,77.826,77.842,77.826,77.84,11200000.0
2006-10-27 10:04:00,77.844,77.852,77.844,77.85,8000000.0
2006-10-27 10:05:00,77.839,77.839,77.8,77.8,13800000.0
2006-10-27 10:06:00,77.817,77.826,77.817,77.826,16000000.0
2006-10-27 10:07:00,77.836,77.845,77.831,77.842,12800000.0
2006-10-27 10:08:00,77.809,77.809,77.786,77.786,11200000.0
2006-10-27 10:09:00,77.791,77.798,77.786,77.79,12800000.0
2006-10-27 10:10:00,77.789,77.789,77.776,77.782,17600000.0
2006-10-27 10:11:00,77.769,77.774,77.754,77.761,11200000.0
2006-10-27 10:12:00,77.753,77.782,77.738,77.782,12800000.0
2006-10-27 10:13:00,77.798,77.844,77.798,77.844,13200000.0
2006-10-27 10:14:00,77.833,77.844,77.814,77.814,11200000.0
2006-10-27 10:15:00,77.784,77.794,77.784,77.794,12800000.0
2006-10-27 10:16:00,77.8,77.8,77.785,77.785,12200000.0
2006-10-27 10:17:00,77.784,77.819,77.784,77.818,11200000.0
2006-10-27 10:18:00,77.826,77.835,77.809,77.835,11200000.0
2006-10-27 10:19:00,77.836,77.852,77.836,77.852,11200000.0
2006-10-27 10:20:00,77.861,77.866,77.856,77.856,17600000.0
2006-10-27 10:21:00,77.838,77.858,77.838,77.848,16000000.0
2006-10-27 10:22:00,77.851,77.853,77.843,77.843,11200000.0
2006-10-27 10:23:00,77.819,77.819,77.802,77.802,11200000.0
2006-10-27 10:24:00,77.792,77.801,77.792,77.794,12800000.0
2006-10-27 10:25:00,77.785,77.804,77.78,77.804,11200000.0
2006-10-27 10:29:00,77.804,77.827,77.804,77.823,11200000.0
2006-10-27 10:30:00,77.828,77.841,77.827,77.841,8000000.0
2006-10-27 10:31:00,77.867,77.873,77.855,77.855,12800000.0
2006-10-27 10:32:00,77.847,77.866,77.847,77.86,17600000.0
2006-10-27 10:33:00,77.861,77.871,77.861,77.868,10600000.0
2006-10-27 10:34:00,77.856,77.86,77.853,77.858,11200000.0
2006-10-27 10:35:00,77.853,77.854,77.845,77.854,11200000.0
2006-10-27 10:37:00,77.869,77.869,77.779,77.86,11200000.0
2006-10-27 10:38:00,77.856,77.856,77.834,77.842,12800000.0
2006-10-27 10:39:00,77.832,77.836,77.825,77.832,11200000.0
2006-10-27 10:40:00,77.839,77.839,77.826,77.826,16000000.0
2006-10-27 10:41:00,77.828,77.84,77.828,77.834,12800000.0
2006-10-27 10:42:00,77.835,77.837,77.825,77.834,11200000.0
2006-10-27 10:43:00,77.822,77.823,77.817,77.823,11200000.0
2006-10-27 10:44:00,77.822,77.836,77.822,77.832,12800000.0
2006-10-27 10:45:00,77.822,77.827,77.817,77.817,12800000.0
2006-10-27 10:46:00,77.817,77.824,77.816,77.817,12800000.0
2006-10-27 10:47:00,77.817,77.817,77.782,77.808,12800000.0
2006-10-27 10:48:00,77.801,77.806,77.795,77.806,12800000.0
2006-10-27 10:50:00,77.801,77.806,77.794,77.794,16000000.0
2006-10-27 10:51:00,77.795,77.797,77.783,77.787,17600000.0
2006-10-27 10:52:00,77.79,77.809,77.783,77.809,11200000.0
2006-10-27 10:53:00,77.818,77.828,77.807,77.814,11200000.0
2006-10-27 10:54:00,77.814,77.814,77.803,77.811,17600000.0
2006-10-27 10:55:00,77.81,77.816,77.794,77.794,11200000.0
2006-10-27 10:56:00,77.814,77.829,77.814,77.828,18000000.0
2006-10-27 10:57:00,77.806,77.829,77.806,77.829,16000000.0
2006-10-27 10:58:00,77.817,77.842,77.747,77.831,12800000.0
2006-10-27 10:59:00,77.825,77.825,77.815,77.815,11200000.0
2006-10-27 11:00:00,77.826,77.832,77.824,77.832,12800000.0
2006-10-27 11:01:00,77.838,77.844,77.838,77.838,12800000.0
2006-10-27 11:02:00,77.839,77.856,77.839,77.85,16000000.0
2006-10-27 11:03:00,77.861,77.861,77.841,77.852,12800000.0
2006-10-27 11:04:00,77.86,77.87,77.86,77.869,14400000.0
2006-10-27 11:05:00,77.886,77.894,77.874,77.885,17600000.0
2006-10-27 11:06:00,77.885,77.89,77.873,77.89,17600000.0
2006-10-27 11:07:00,77.885,77.891,77.872,77.882,17600000.0
2006-10-27 11:08:00,77.812,77.923,77.812,77.923,11200000.0
2006-10-27 11:09:00,77.953,77.953,77.93,77.934,17600000.0
2006-10-27 11:10:00,77.911,77.938,77.911,77.918,12800000.0
2006-10-27 11:11:00,77.928,77.929,77.924,77.929,11200000.0
2006-10-27 11:12:00,77.925,77.932,77.921,77.925,17600000.0
2006-10-27 11:13:00,77.927,77.935,77.913,77.925,14400000.0
2006-10-27 11:14:00,77.935,77.945,77.935,77.942,11200000.0
2006-10-27 11:15:00,77.927,77.927,77.91,77.919,11200000.0
2006-10-27 11:16:00,77.903,77.913,77.903,77.905,12800000.0
2006-10-27 11:17:00,77.909,77.918,77.899,77.899,11200000.0
2006-10-27 11:18:00,77.902,77.902,77.89,77.891,12800000.0
2006-10-27 11:19:00,77.886,77.9,77.885,77.9,17600000.0
2006-10-27 11:20:00,77.898,77.92,77.895,77.911,12800000.0
2006-10-27 11:21:00,77.909,77.909,77.884,77.884,14400000.0
2006-10-27 11:22:00,77.869,77.88,77.868,77.874,12800000.0
2006-10-27 11:23:00,77.88,77.893,77.878,77.888,11200000.0
2006-10-27 11:24:00,77.889,77.907,77.889,77.907,12200000.0
2006-10-27 11:25:00,77.894,77.896,77.871,77.889,17600000.0
2006-10-27 11:26:00,77.897,77.903,77.893,77.898,14400000.0
2006-10-27 11:27:00,77.892,77.895,77.876,77.895,11200000.0
2006-10-27 11:28:00,77.898,77.907,77.898,77.907,14400000.0
2006-10-27 11:29:00,77.905,77.905,77.889,77.889,14400000.0
2006-10-27 11:30:00,77.881,77.882,77.857,77.869,14400000.0
2006-10-27 11:31:00,77.885,77.885,77.872,77.876,11200000.0
2006-10-27 11:32:00,77.871,77.894,77.871,77.894,17600000.0
2006-10-27 11:33:00,77.895,77.9,77.881,77.881,12800000.0
2006-10-27 11:34:00,77.888,77.895,77.886,77.886,12800000.0
2006-10-27 11:35:00,77.893,77.898,77.888,77.888,11200000.0
2006-10-27 11:36:00,77.89,77.9,77.89,77.9,12800000.0
2006-10-27 11:38:00,77.889,77.89,77.885,77.889,11200000.0
2006-10-27 11:39:00,77.892,77.896,77.882,77.891,11200000.0
2006-10-27 11:40:00,77.896,77.906,77.896,77.906,11200000.0
2006-10-27 11:41:00,77.906,77.912,77.901,77.906,16000000.0
2006-10-27 11:42:00,77.904,77.909,77.892,77.899,17600000.0
2006-10-27 11:43:00,77.897,77.906,77.891,77.901,11200000.0
2006-10-27 11:44:00,77.913,77.918,77.913,77.918,11200000.0
2006-10-27 11:47:00,77.938,77.938,77.919,77.935,17600000.0
2006-10-27 11:48:00,77.938,77.941,77.924,77.941,11200000.0
2006-10-27 11:49:00,77.935,77.946,77.934,77.934,12800000.0
2006-10-27 11:50:00,77.917,77.917,77.88,77.88,12800000.0
2006-10-27 11:51:00,77.881,77.881,77.871,77.871,11200000.0
2006-10-27 11:52:00,77.872,77.872,77.856,77.86,11600000.0
2006-10-27 11:53:00,77.857,77.86,77.845,77.854,16000000.0
2006-10-27 11:54:00,77.858,77.865,77.853,77.865,14400000.0
2006-10-27 11:55:00,77.865,77.867,77.798,77.858,11200000.0
2006-10-27 11:56:00,77.864,77.874,77.864,77.873,12800000.0
2006-10-27 11:57:00,77.887,77.89,77.88,77.885,12800000.0
2006-10-27 11:58:00,77.883,77.883,77.877,77.878,11200000.0
2006-10-27 11:59:00,77.875,77.89,77.873,77.883,11200000.0
2006-10-27 12:01:00,77.878,77.883,77.872,77.872,11200000.0
2006-10-27 12:02:00,77.874,77.888,77.874,77.888,14400000.0
2006-10-27 12:03:00,77.885,77.887,77.874,77.877,11200000.0
2006-10-27 12:04:00,77.877,77.877,77.858,77.876,17600000.0
2006-10-27 12:05:00,77.861,77.861,77.85,77.86,17600000.0
2006-10-27 12:06:00,77.837,77.837,77.808,77.808,12800000.0
2006-10-27 12:07:00,77.821,77.843,77.821,77.843,11200000.0
2006-10-27 12:08:00,77.841,77.846,77.828,77.828,11200000.0
2006-10-27 12:09:00,77.821,77.828,77.818,77.818,14400000.0
2006-10-27 12:10:00,77.819,77.827,77.814,77.819,11200000.0
2006-10-27 12:11:00,77.833,77.841,77.829,77.829,12800000.0
2006-10-27 12:12:00,77.832,77.842,77.832,77.842,11200000.0
2006-10-27 12:13:00,77.848,77.853,77.832,77.836,11200000.0
2006-10-27 12:14:00,77.866,77.866,77.858,77.866,12800000.0
2006-10-27 12:16:00,77.851,77.858,77.847,77.857,12800000.0
2006-10-27 12:17:00,77.852,77.852,77.789,77.842,17600000.0
2006-10-27 12:18:00,77.825,77.841,77.825,77.829,16000000.0
2006-10-27 12:19:00,77.84,77.84,77.816,77.822,12800000.0
2006-10-27 12:20:00,77.842,77.842,77.823,77.825,14400000.0
2006-10-27 12:21:00,77.843,77.872,77.843,77.872,11200000.0
2006-10-27 12:22:00,77.869,77.875,77.863,77.863,16000000.0
2006-10-27 12:23:00,77.861,77.869,77.857,77.869,13800000.0
2006-10-27 12:26:00,77.862,77.862,77.85,77.85,11200000.0
2006-10-27 12:27:00,77.84,77.84,77.833,77.834,11200000.0
2006-10-27 12:28:00,77.836,77.856,77.835,77.856,12800000.0
2006-10-27 12:29:00,77.856,77.86,77.849,77.856,17600000.0
2006-10-27 12:30:00,77.871,77.888,77.871,77.888,17000000.0
2006-10-27 12:32:00,77.901,77.915,77.895,77.897,12800000.0
2006-10-27 12:33:00,77.898,77.906,77.896,77.906,14400000.0
2006-10-27 12:35:00,77.901,77.903,77.893,77.896,11200000.0
2006-10-27 12:36:00,77.891,77.892,77.885,77.889,11200000.0
2006-10-27 12:37:00,77.859,77.867,77.852,77.858,11200000.0
2006-10-27 12:38:00,77.863,77.87,77.778,77.86,17000000.0
2006-10-27 12:39:00,77.843,77.857,77.843,77.857,16000000.0
2006-10-27 12:40:00,77.875,77.888,77.866,77.873,16000000.0
2006-10-27 12:41:00,77.865,77.875,77.865,77.872,13200000.0
2006-10-27 12:42:00,77.874,77.877,77.868,77.87,14400000.0
2006-10-27 12:43:00,77.87,77.87,77.852,77.859,12800000.0
2006-10-27 12:44:00,77.866,77.88,77.862,77.88,17600000.0
2006-10-27 12:45:00,77.883,77.921,77.883,77.921,16000000.0
2006-10-27 12:46:00,77.914,77.914,77.88,77.88,12800000.0
2006-10-27 12:47:00,77.871,77.871,77.853,77.866,12800000.0
2006-10-27 12:48:00,77.864,77.869,77.85,77.869,12800000.0
2006-10-27 12:49:00,77.879,77.891,77.872,77.891,16000000.0
2006-10-27 12:50:00,77.888,77.888,77.872,77.883,14400000.0
2006-10-27 12:51:00,77.886,77.886,77.878,77.881,11200000.0
2006-10-27 12:53:00,77.856,77.875,77.853,77.875,11200000.0
2006-10-27 12:54:00,77.888,77.898,77.886,77.896,12800000.0
2006-10-27 12:55:00,77.895,77.902,77.895,77.896,16000000.0
2006-10-27 12:56:00,77.902,77.912,77.902,77.909,11200000.0
2006-10-27 12:57:00,77.906,77.914,77.906,77.909,11200000.0
2006-10-27 12:58:00,77.905,77.912,77.898,77.905,17600000.0
2006-10-27 12:59:00,77.899,77.913,77.896,77.907,16000000.0
2006-10-27 13:00:00,77.911,77.92,77.908,77.915,12800000.0
2006-10-27 13:01:00,77.917,77.918,77.909,77.912,14400000.0
2006-10-27 13:02:00,77.912,77.918,77.91,77.91,12800000.0
2006-10-27 13:03:00,77.896,77.923,77.896,77.923,16000000.0
2006-10-27 13:04:00,77.924,77.926,77.922,77.925,11200000.0
2006-10-27 13:05:00,77.917,77.927,77.916,77.923,12800000.0
2006-10-27 13:06:00,77.912,77.912,77.892,77.901,9600000.0
2006-10-27 13:07:00,77.9,77.901,77.896,77.897,14400000.0
2006-10-27 13:08:00,77.911,77.914,77.906,77.906,17600000.0
2006-10-27 13:09:00,77.911,77.912,77.904,77.912,12800000.0
2006-10-27 13:10:00,77.905,77.929,77.903,77.929,16000000.0
2006-10-27 13:11:00,77.93,77.934,77.919,77.934,11200000.0
2006-10-27 13:12:00,77.925,77.925,77.912,77.912,12800000.0
2006-10-27 13:13:00,77.919,77.937,77.919,77.937,17600000.0
2006-10-27 13:14:00,77.942,77.948,77.927,77.927,12800000.0
2006-10-27 13:15:00,77.938,77.938,77.922,77.93,12800000.0
2006-10-27 13:16:00,77.921,77.936,77.921,77.935,17600000.0
2006-10-27 13:17:00,77.921,77.922,77.89,77.89,12800000.0
2006-10-27 13:18:00,77.88,77.907,77.869,77.907,11200000.0
2006-10-27 13:19:00,77.906,77.906,77.884,77.884,16000000.0
2006-10-27 13:20:00,77.883,77.9,77.883,77.895,9600000.0
2006-10-27 13:21:00,77.887,77.887,77.872,77.881,11200000.0
2006-10-27 13:22:00,77.872,77.88,77.872,77.875,14400000.0
2006-10-27 13:23:00,77.879,77.891,77.879,77.884,12800000.0
2006-10-27 13:24:00,77.896,77.899,77.84,77.887,7400000.0
2006-10-27 13:25:00,77.85,77.85,77.822,77.845,17600000.0
2006-10-27 13:27:00,77.846,77.864,77.842,77.864,12800000.0
2006-10-27 13:28:00,77.857,77.857,77.763,77.852,16000000.0
2006-10-27 13:29:00,77.847,77.848,77.842,77.845,11200000.0
2006-10-27 13:30:00,77.853,77.862,77.853,77.858,12800000.0
2006-10-27 13:31:00,77.868,77.892,77.868,77.888,11200000.0
2006-10-27 13:32:00,77.903,77.903,77.894,77.894,10600000.0
2006-10-27 13:33:00,77.891,77.895,77.889,77.894,19200000.0
2006-10-27 13:34:00,77.897,77.897,77.886,77.887,14400000.0
2006-10-27 13:35:00,77.888,77.892,77.886,77.89,36800000.0
2006-10-27 13:36:00,77.893,77.924,77.893,77.909,17600000.0
2006-10-27 13:37:00,77.909,77.918,77.909,77.918,14400000.0
2006-10-27 13:38:00,77.917,77.917,77.902,77.907,33600000.0
2006-10-27 13:39:00,77.903,77.912,77.903,77.906,14400000.0
2006-10-27 13:40:00,77.891,77.9,77.891,77.899,40000000.0
2006-10-27 13:42:00,77.892,77.918,77.892,77.915,11200000.0
2006-10-27 13:44:00,77.923,77.923,77.911,77.913,33600000.0
2006-10-27 13:45:00,77.915,77.926,77.913,77.921,20800000.0
2006-10-27 13:46:00,77.929,77.929,77.917,77.921,24000000.0
2006-10-27 13:47:00,77.931,77.938,77.931,77.937,12800000.0
2006-10-27 13:48:00,77.937,77.937,77.922,77.932,12800000.0
2006-10-27 13:49:00,77.92,77.923,77.913,77.917,17600000.0
2006-10-27 13:50:00,77.899,77.902,77.878,77.878,11200000.0
2006-10-27 13:51:00,77.899,77.921,77.899,77.921,24000000.0
2006-10-27 13:52:00,77.92,77.92,77.895,77.895,12800000.0
2006-10-27 13:53:00,77.907,77.939,77.907,77.939,17600000.0
2006-10-27 13:54:00,77.932,77.932,77.911,77.928,25000000.0
2006-10-27 13:56:00,77.923,77.923,77.901,77.901,14400000.0
2006-10-27 13:57:00,77.911,77.915,77.903,77.911,28800000.0
2006-10-27 13:58:00,77.916,77.916,77.911,77.914,13800000.0
2006-10-27 13:59:00,77.905,77.91,77.902,77.906,32000000.0
2006-10-27 14:00:00,77.905,77.905,77.881,77.882,48000000.0
2006-10-27 14:01:00,77.883,77.892,77.881,77.892,32000000.0
2006-10-27 14:02:00,77.884,77.884,77.875,77.882,14400000.0
2006-10-27 14:03:00,77.879,77.879,77.869,77.869,14400000.0
2006-10-27 14:04:00,77.869,77.876,77.866,77.866,11200000.0
2006-10-27 14:05:00,77.875,77.891,77.875,77.891,24000000.0
2006-10-27 14:07:00,77.894,77.896,77.878,77.881,40000000.0
2006-10-27 14:08:00,77.862,77.869,77.86,77.86,16000000.0
2006-10-27 14:10:00,77.863,77.883,77.863,77.883,33600000.0
2006-10-27 14:11:00,77.881,77.884,77.873,77.884,14400000.0
2006-10-27 14:12:00,77.89,77.924,77.89,77.919,27200000.0
2006-10-27 14:13:00,77.909,77.931,77.907,77.911,14400000.0
2006-10-27 14:14:00,77.901,77.901,77.882,77.887,12800000.0
2006-10-27 14:15:00,77.897,77.897,77.879,77.89,28800000.0
2006-10-27 14:16:00,77.892,77.895,77.88,77.88,25000000.0
2006-10-27 14:17:00,77.882,77.887,77.873,77.875,12800000.0
2006-10-27 14:18:00,77.877,77.885,77.877,77.885,16000000.0
2006-10-27 14:19:00,77.886,77.886,77.872,77.872,12800000.0
2006-10-27 14:20:00,77.877,77.878,77.866,77.866,25600000.0
2006-10-27 14:21:00,77.861,77.874,77.851,77.863,28800000.0
2006-10-27 14:22:00,77.869,77.878,77.864,77.871,11200000.0
2006-10-27 14:23:00,77.859,77.865,77.855,77.865,48000000.0
2006-10-27 14:24:00,77.871,77.871,77.852,77.852,12800000.0
2006-10-27 14:25:00,77.849,77.861,77.849,77.861,12800000.0
2006-10-27 14:26:00,77.865,77.873,77.863,77.868,12800000.0
2006-10-27 14:27:00,77.897,77.904,77.89,77.897,17600000.0
2006-10-27 14:28:00,77.889,77.898,77.879,77.891,11600000.0
2006-10-27 14:29:00,77.882,77.882,77.858,77.858,36800000.0
2006-10-27 14:30:00,77.854,77.899,77.853,77.888,22400000.0
2006-10-27 14:31:00,77.871,77.878,77.859,77.877,20800000.0
2006-10-27 14:32:00,77.902,77.902,77.843,77.843,8000000.0
2006-10-27 14:33:00,77.853,77.853,77.79,77.793,24000000.0
2006-10-27 14:34:00,77.809,77.82,77.803,77.818,12800000.0
2006-10-27 14:35:00,77.799,77.817,77.799,77.817,14400000.0
2006-10-27 14:36:00,77.815,77.815,77.802,77.802,11200000.0
2006-10-27 14:37:00,77.811,77.816,77.803,77.816,11200000.0
2006-10-27 14:38:00,77.826,77.851,77.826,77.842,56000000.0
2006-10-27 14:39:00,77.838,77.838,77.806,77.808,12200000.0
2006-10-27 14:40:00,77.793,77.81,77.79,77.804,14400000.0
2006-10-27 14:41:00,77.813,77.83,77.801,77.81,55400000.0
2006-10-27 14:42:00,77.839,77.841,77.833,77.835,12800000.0
2006-10-27 14:43:00,77.808,77.809,77.783,77.783,25600000.0
2006-10-27 14:44:00,77.806,77.825,77.806,77.809,12800000.0
2006-10-27 14:45:00,77.801,77.829,77.801,77.829,11200000.0
2006-10-27 14:46:00,77.819,77.819,77.803,77.803,11200000.0
2006-10-27 14:47:00,77.787,77.791,77.775,77.791,16000000.0
2006-10-27 14:48:00,77.79,77.793,77.787,77.787,19200000.0
2006-10-27 14:49:00,77.785,77.785,77.773,77.783,32000000.0
2006-10-27 14:50:00,77.791,77.791,77.778,77.78,28800000.0
2006-10-27 14:51:00,77.775,77.775,77.765,77.765,32000000.0
2006-10-27 14:52:00,77.746,77.759,77.739,77.739,12800000.0
2006-10-27 14:53:00,77.738,77.744,77.735,77.735,17600000.0
2006-10-27 14:54:00,77.729,77.736,77.724,77.736,12800000.0
2006-10-27 14:55:00,77.723,77.73,77.711,77.711,16000000.0
2006-10-27 14:56:00,77.685,77.685,77.632,77.632,12800000.0
2006-10-27 14:57:00,77.66,77.689,77.66,77.689,12800000.0
2006-10-27 14:58:00,77.687,77.695,77.681,77.688,17600000.0
2006-10-27 14:59:00,77.681,77.699,77.678,77.699,16000000.0
2006-10-27 15:00:00,77.712,77.717,77.699,77.703,14400000.0
2006-10-27 15:01:00,77.689,77.689,77.674,77.674,12800000.0
2006-10-27 15:02:00,77.687,77.687,77.65,77.65,27200000.0
2006-10-27 15:03:00,77.636,77.637,77.621,77.621,12800000.0
2006-10-27 15:04:00,77.642,77.652,77.64,77.65,11200000.0
2006-10-27 15:05:00,77.65,77.656,77.634,77.634,11200000.0
2006-10-27 15:06:00,77.604,77.629,77.604,77.62,11200000.0
2006-10-27 15:07:00,77.624,77.624,77.602,77.61,25600000.0
2006-10-27 15:08:00,77.631,77.64,77.631,77.64,3200000.0
2006-10-27 15:09:00,77.675,77.699,77.675,77.679,16000000.0
2006-10-27 15:10:00,77.674,77.68,77.623,77.625,12800000.0
2006-10-27 15:11:00,77.622,77.622,77.585,77.592,32400000.0
2006-10-27 15:12:00,77.604,77.604,77.586,77.6,12800000.0
2006-10-27 15:13:00,77.601,77.604,77.59,77.59,44200000.0
2006-10-27 15:14:00,77.588,77.609,77.588,77.609,35200000.0
2006-10-27 15:15:00,77.607,77.623,77.601,77.601,22800000.0
2006-10-27 15:16:00,77.596,77.602,77.592,77.596,36800000.0
2006-10-27 15:17:00,77.606,77.606,77.589,77.594,22400000.0
2006-10-27 15:18:00,77.597,77.616,77.597,77.611,22400000.0
2006-10-27 15:19:00,77.607,77.648,77.607,77.634,16000000.0
2006-10-27 15:20:00,77.627,77.641,77.627,77.641,24000000.0
2006-10-27 15:21:00,77.638,77.645,77.637,77.645,14400000.0
2006-10-27 15:22:00,77.639,77.639,77.626,77.633,12800000.0
2006-10-27 15:23:00,77.638,77.638,77.61,77.617,47400000.0
2006-10-27 15:24:00,77.6,77.6,77.583,77.589,25600000.0
2006-10-27 15:25:00,77.58,77.592,77.58,77.589,27200000.0
2006-10-27 15:26:00,77.59,77.59,77.578,77.579,40000000.0
2006-10-27 15:27:00,77.594,77.594,77.583,77.584,28800000.0
2006-10-27 15:28:00,77.581,77.586,77.57,77.57,70800000.0
2006-10-27 15:29:00,77.576,77.576,77.465,77.548,46400000.0
2006-10-27 15:30:00,77.453,77.549,77.449,77.454,115200000.0
2006-10-27 15:31:00,77.512,77.526,77.475,77.475,60800000.0
2006-10-27 15:32:00,77.463,77.473,77.46,77.46,30400000.0
2006-10-27 15:33:00,77.44,77.465,77.422,77.465,30400000.0
2006-10-27 15:34:00,77.484,77.502,77.484,77.49,22400000.0
2006-10-27 15:35:00,77.493,77.493,77.463,77.493,33600000.0
2006-10-27 15:36:00,77.509,77.534,77.49,77.49,31400000.0
2006-10-27 15:37:00,77.476,77.476,77.463,77.469,30400000.0
2006-10-27 15:38:00,77.468,77.497,77.468,77.497,59200000.0
2006-10-27 15:40:00,77.501,77.521,77.501,77.521,34600000.0
2006-10-27 15:41:00,77.503,77.505,77.49,77.493,25600000.0
2006-10-27 15:42:00,77.503,77.509,77.499,77.499,42600000.0
2006-10-27 15:43:00,77.508,77.512,77.494,77.495,27200000.0
2006-10-27 15:44:00,77.467,77.499,77.467,77.493,12800000.0
2006-10-27 15:45:00,77.495,77.505,77.484,77.491,16000000.0
2006-10-27 15:46:00,77.493,77.495,77.484,77.484,14400000.0
2006-10-27 15:47:00,77.504,77.504,77.484,77.485,30400000.0
2006-10-27 15:48:00,77.477,77.477,77.455,77.458,27200000.0
2006-10-27 15:49:00,77.469,77.491,77.469,77.488,11200000.0
2006-10-27 15:50:00,77.497,77.499,77.491,77.499,11200000.0
2006-10-27 15:51:00,77.505,77.509,77.501,77.502,12800000.0
2006-10-27 15:52:00,77.492,77.499,77.482,77.482,20800000.0
2006-10-27 15:53:00,77.488,77.524,77.488,77.524,24000000.0
2006-10-27 15:54:00,77.53,77.53,77.518,77.521,28800000.0
2006-10-27 15:55:00,77.516,77.517,77.509,77.517,23400000.0
2006-10-27 15:56:00,77.518,77.531,77.518,77.527,50600000.0
2006-10-27 15:57:00,77.523,77.54,77.517,77.54,12800000.0
2006-10-27 15:58:00,77.543,77.552,77.534,77.543,19200000.0
2006-10-27 15:59:00,77.549,77.56,77.548,77.556,36800000.0
2006-10-27 16:00:00,77.544,77.544,77.491,77.491,50600000.0
2006-10-27 16:01:00,77.489,77.501,77.469,77.474,41600000.0
2006-10-27 16:02:00,77.459,77.459,77.451,77.453,11200000.0
2006-10-27 16:03:00,77.43,77.434,77.392,77.392,64000000.0
2006-10-27 16:04:00,77.385,77.447,77.385,77.447,44800000.0
2006-10-27 16:05:00,77.457,77.46,77.42,77.424,48000000.0
2006-10-27 16:06:00,77.388,77.394,77.38,77.386,35200000.0
2006-10-27 16:07:00,77.391,77.439,77.391,77.425,32000000.0
2006-10-27 16:08:00,77.412,77.421,77.404,77.41,44800000.0
2006-10-27 16:09:00,77.388,77.408,77.388,77.408,44200000.0
2006-10-27 16:10:00,77.406,77.407,77.391,77.391,41600000.0
2006-10-27 16:11:00,77.391,77.403,77.384,77.384,14400000.0
2006-10-27 16:12:00,77.375,77.394,77.375,77.389,56000000.0
2006-10-27 16:13:00,77.386,77.407,77.386,77.4,11200000.0
2006-10-27 16:14:00,77.407,77.457,77.407,77.448,49000000.0
2006-10-27 16:15:00,77.463,77.475,77.463,77.468,59600000.0
2006-10-27 16:16:00,77.47,77.475,77.464,77.471,17600000.0
2006-10-27 16:17:00,77.471,77.485,77.47,77.478,38400000.0
2006-10-27 16:18:00,77.478,77.482,77.467,77.467,11200000.0
2006-10-27 16:19:00,77.461,77.461,77.433,77.455,22800000.0
2006-10-27 16:20:00,77.449,77.466,77.449,77.466,11200000.0
2006-10-27 16:21:00,77.468,77.468,77.449,77.461,27200000.0
2006-10-27 16:22:00,77.45,77.45,77.399,77.399,41000000.0
2006-10-27 16:23:00,77.398,77.444,77.398,77.428,43200000.0
2006-10-27 16:24:00,77.453,77.468,77.428,77.428,17600000.0
2006-10-27 16:25:00,77.435,77.44,77.427,77.431,33600000.0
2006-10-27 16:26:00,77.416,77.423,77.41,77.41,17600000.0
2006-10-27 16:27:00,77.41,77.416,77.406,77.407,35200000.0
2006-10-27 16:28:00,77.395,77.419,77.395,77.419,27600000.0
2006-10-27 16:29:00,77.418,77.436,77.418,77.436,11200000.0
2006-10-27 16:30:00,77.435,77.435,77.407,77.407,11200000.0
2006-10-27 16:31:00,77.435,77.459,77.435,77.457,41600000.0
2006-10-27 16:32:00,77.46,77.476,77.46,77.468,12800000.0
2006-10-27 16:33:00,77.467,77.499,77.467,77.499,27200000.0
2006-10-27 16:34:00,77.487,77.497,77.482,77.484,35200000.0
2006-10-27 16:35:00,77.486,77.499,77.485,77.498,52200000.0
2006-10-27 16:36:00,77.499,77.501,77.487,77.501,50600000.0
2006-10-27 16:37:00,77.517,77.522,77.513,77.521,42000000.0
2006-10-27 16:38:00,77.521,77.551,77.521,77.551,38800000.0
2006-10-27 16:39:00,77.544,77.544,77.522,77.535,35200000.0
2006-10-27 16:40:00,77.531,77.533,77.514,77.533,56000000.0
2006-10-27 16:41:00,77.538,77.567,77.538,77.567,73600000.0
2006-10-27 16:42:00,77.563,77.563,77.547,77.548,54400000.0
2006-10-27 16:43:00,77.546,77.553,77.521,77.521,17000000.0
2006-10-27 16:44:00,77.529,77.529,77.516,77.516,11200000.0
2006-10-27 16:45:00,77.517,77.542,77.517,77.54,57600000.0
2006-10-27 16:46:00,77.536,77.543,77.534,77.537,11200000.0
2006-10-27 16:47:00,77.543,77.553,77.537,77.552,70400000.0
2006-10-27 16:48:00,77.546,77.561,77.546,77.554,52800000.0
2006-10-27 16:49:00,77.542,77.545,77.518,77.518,36800000.0
2006-10-27 16:50:00,77.524,77.535,77.518,77.526,75200000.0
2006-10-27 16:51:00,77.514,77.544,77.514,77.526,32000000.0
2006-10-27 16:52:00,77.537,77.538,77.524,77.524,45800000.0
2006-10-27 16:53:00,77.516,77.516,77.499,77.499,30400000.0
2006-10-27 16:54:00,77.489,77.507,77.489,77.507,11200000.0
2006-10-27 16:55:00,77.511,77.527,77.511,77.524,27200000.0
2006-10-27 16:56:00,77.531,77.544,77.53,77.544,36800000.0
2006-10-27 16:57:00,77.522,77.546,77.522,77.546,19200000.0
2006-10-27 16:58:00,77.542,77.55,77.542,77.549,12800000.0
2006-10-27 16:59:00,77.551,77.608,77.551,77.598,51200000.0
2006-10-27 17:00:00,77.604,77.619,77.601,77.619,49600000.0
2006-10-27 17:01:00,77.625,77.625,77.609,77.615,40000000.0
2006-10-27 17:02:00,77.619,77.623,77.605,77.605,33600000.0
2006-10-27 17:03:00,77.615,77.621,77.604,77.614,44200000.0
2006-10-27 17:04:00,77.595,77.595,77.569,77.579,41600000.0
2006-10-27 17:05:00,77.581,77.583,77.571,77.571,53800000.0
2006-10-27 17:06:00,77.577,77.585,77.574,77.574,58600000.0
2006-10-27 17:07:00,77.575,77.575,77.566,77.569,35200000.0
2006-10-27 17:08:00,77.563,77.563,77.546,77.549,68800000.0
2006-10-27 17:09:00,77.56,77.56,77.545,77.545,59200000.0
2006-10-27 17:10:00,77.545,77.555,77.538,77.538,25000000.0
2006-10-27 17:11:00,77.541,77.551,77.541,77.545,38400000.0
2006-10-27 17:12:00,77.549,77.563,77.549,77.563,25600000.0
2006-10-27 17:13:00,77.566,77.571,77.56,77.56,28800000.0
2006-10-27 17:14:00,77.553,77.556,77.546,77.556,22400000.0
2006-10-27 17:15:00,77.555,77.556,77.547,77.549,19200000.0
2006-10-27 17:16:00,77.545,77.545,77.521,77.53,17600000.0
2006-10-27 17:17:00,77.542,77.545,77.54,77.543,38400000.0
2006-10-27 17:18:00,77.542,77.548,77.532,77.534,57600000.0
2006-10-27 17:19:00,77.539,77.549,77.538,77.538,24000000.0
2006-10-27 17:20:00,77.53,77.534,77.527,77.534,16000000.0
2006-10-27 17:21:00,77.548,77.612,77.548,77.597,28800000.0
2006-10-27 17:22:00,77.594,77.607,77.588,77.607,19200000.0
2006-10-27 17:23:00,77.594,77.594,77.568,77.568,11200000.0
2006-10-27 17:24:00,77.568,77.58,77.568,77.577,12800000.0
2006-10-27 17:25:00,77.572,77.617,77.572,77.611,17600000.0
2006-10-27 17:26:00,77.603,77.607,77.601,77.603,12800000.0
2006-10-27 17:27:00,77.617,77.663,77.617,77.663,46800000.0
2006-10-27 17:28:00,77.672,77.678,77.667,77.667,12200000.0
2006-10-27 17:29:00,77.683,77.691,77.673,77.683,27200000.0
2006-10-27 17:30:00,77.695,77.715,77.694,77.707,17600000.0
2006-10-27 17:31:00,77.736,77.736,77.713,77.713,88000000.0
2006-10-27 17:32:00,77.706,77.706,77.692,77.692,52800000.0
2006-10-27 17:33:00,77.694,77.706,77.694,77.701,36800000.0
2006-10-27 17:34:00,77.703,77.711,77.7,77.702,64000000.0
2006-10-27 17:35:00,77.699,77.699,77.683,77.696,43200000.0
2006-10-27 17:36:00,77.701,77.702,77.686,77.686,33600000.0
2006-10-27 17:37:00,77.707,77.721,77.707,77.714,16000000.0
2006-10-27 17:38:00,77.711,77.713,77.704,77.709,35200000.0
2006-10-27 17:39:00,77.7,77.71,77.696,77.71,16000000.0
2006-10-27 17:40:00,77.716,77.716,77.706,77.713,75000000.0
2006-10-27 17:41:00,77.718,77.725,77.709,77.709,12800000.0
2006-10-27 17:42:00,77.711,77.711,77.701,77.702,4800000.0
2006-10-27 17:43:00,77.712,77.713,77.698,77.71,17600000.0
2006-10-27 17:44:00,77.714,77.715,77.708,77.711,30400000.0
2006-10-27 17:45:00,77.706,77.712,77.705,77.705,30400000.0
2006-10-27 17:46:00,77.713,77.713,77.703,77.703,41600000.0
2006-10-27 17:47:00,77.706,77.71,77.703,77.703,57600000.0
2006-10-27 17:49:00,77.714,77.719,77.707,77.709,45800000.0
2006-10-27 17:50:00,77.71,77.725,77.71,77.717,8000000.0
2006-10-27 17:51:00,77.711,77.725,77.711,77.719,50000000.0
2006-10-27 17:52:00,77.728,77.731,77.723,77.726,43200000.0
2006-10-27 17:53:00,77.73,77.73,77.72,77.722,33000000.0
2006-10-27 17:54:00,77.737,77.742,77.726,77.742,38400000.0
2006-10-27 17:55:00,77.758,77.778,77.758,77.778,39400000.0
2006-10-27 17:56:00,77.786,77.786,77.77,77.776,44800000.0
2006-10-27 17:57:00,77.784,77.784,77.771,77.778,36800000.0
2006-10-27 17:58:00,77.801,77.808,77.8,77.807,17600000.0
2006-10-27 17:59:00,77.823,77.823,77.81,77.821,62400000.0
2006-10-27 18:00:00,77.815,77.817,77.807,77.811,51200000.0
2006-10-27 18:01:00,77.813,77.85,77.813,77.833,32000000.0
2006-10-27 18:02:00,77.835,77.835,77.814,77.814,24000000.0
2006-10-27 18:03:00,77.814,77.814,77.791,77.802,36800000.0
2006-10-27 18:04:00,77.808,77.811,77.804,77.809,33600000.0
2006-10-27 18:05:00,77.808,77.808,77.794,77.794,12200000.0
2006-10-27 18:06:00,77.797,77.813,77.792,77.813,30400000.0
2006-10-27 18:07:00,77.805,77.823,77.789,77.823,11200000.0
2006-10-27 18:08:00,77.825,77.83,77.819,77.823,85200000.0
2006-10-27 18:09:00,77.821,77.821,77.807,77.821,33000000.0
2006-10-27 18:10:00,77.818,77.819,77.799,77.815,16000000.0
2006-10-27 18:11:00,77.819,77.819,77.809,77.815,12800000.0
2006-10-27 18:12:00,77.817,77.819,77.806,77.806,12800000.0
2006-10-27 18:13:00,77.811,77.811,77.798,77.808,27200000.0
2006-10-27 18:14:00,77.819,77.832,77.81,77.831,19200000.0
2006-10-27 18:15:00,77.823,77.843,77.819,77.843,30800000.0
2006-10-27 18:16:00,77.839,77.841,77.816,77.823,56000000.0
2006-10-27 18:17:00,77.81,77.826,77.81,77.826,43600000.0
2006-10-27 18:18:00,77.831,77.832,77.826,77.827,30400000.0
2006-10-27 18:20:00,77.822,77.824,77.816,77.823,43200000.0
2006-10-27 18:21:00,77.811,77.816,77.799,77.801,12800000.0
2006-10-27 18:22:00,77.803,77.803,77.794,77.798,33600000.0
2006-10-27 18:23:00,77.804,77.807,77.795,77.797,46400000.0
2006-10-27 18:24:00,77.808,77.814,77.804,77.811,52800000.0
2006-10-27 18:25:00,77.809,77.812,77.796,77.805,33600000.0
2006-10-27 18:26:00,77.787,77.798,77.785,77.785,12800000.0
2006-10-27 18:27:00,77.79,77.798,77.785,77.787,33600000.0
2006-10-27 18:28:00,77.787,77.794,77.781,77.783,12800000.0
2006-10-27 18:29:00,77.79,77.794,77.789,77.792,25600000.0
2006-10-27 18:30:00,77.791,77.794,77.781,77.792,36800000.0
2006-10-27 18:31:00,77.803,77.805,77.795,77.799,11200000.0
2006-10-27 18:32:00,77.798,77.809,77.796,77.8,69800000.0
2006-10-27 18:33:00,77.787,77.794,77.782,77.782,32000000.0
2006-10-27 18:34:00,77.777,77.779,77.772,77.773,19200000.0
2006-10-27 18:35:00,77.775,77.785,77.769,77.779,43200000.0
2006-10-27 18:36:00,77.782,77.782,77.775,77.775,3200000.0
2006-10-27 18:37:00,77.763,77.774,77.762,77.767,36800000.0
2006-10-27 18:38:00,77.759,77.778,77.759,77.778,49600000.0
2006-10-27 18:39:00,77.782,77.782,77.771,77.775,77200000.0
2006-10-27 18:40:00,77.783,77.79,77.776,77.778,65600000.0
2006-10-27 18:41:00,77.758,77.774,77.754,77.774,72000000.0
2006-10-27 18:42:00,77.771,77.779,77.767,77.779,78800000.0
2006-10-27 18:43:00,77.774,77.774,77.763,77.764,49000000.0
2006-10-27 18:45:00,77.763,77.763,77.743,77.753,12800000.0
2006-10-27 18:46:00,77.759,77.784,77.759,77.78,12800000.0
2006-10-27 18:47:00,77.781,77.794,77.781,77.791,14400000.0
2006-10-27 18:48:00,77.8,77.805,77.795,77.805,28800000.0
2006-10-27 18:49:00,77.831,77.845,77.831,77.838,24000000.0
2006-10-27 18:50:00,77.85,77.857,77.849,77.853,46400000.0
2006-10-27 18:51:00,77.864,77.864,77.833,77.855,13200000.0
2006-10-27 18:52:00,77.851,77.855,77.845,77.845,19200000.0
2006-10-27 18:53:00,77.838,77.845,77.826,77.835,30400000.0
2006-10-27 18:54:00,77.853,77.857,77.846,77.857,19200000.0
2006-10-27 18:55:00,77.854,77.855,77.839,77.843,22400000.0
2006-10-27 18:56:00,77.842,77.843,77.835,77.841,16000000.0
2006-10-27 18:57:00,77.838,77.854,77.838,77.847,19200000.0
2006-10-27 18:58:00,77.848,77.851,77.842,77.846,32000000.0
2006-10-27 18:59:00,77.844,77.854,77.828,77.828,32000000.0
2006-10-27 19:00:00,77.82,77.85,77.82,77.85,14400000.0
2006-10-27 19:01:00,77.861,77.864,77.861,77.863,11200000.0
2006-10-27 19:02:00,77.857,77.86,77.846,77.846,43200000.0
2006-10-27 19:03:00,77.852,77.852,77.835,77.838,14400000.0
2006-10-27 19:04:00,77.828,77.828,77.82,77.823,13800000.0
2006-10-27 19:05:00,77.82,77.821,77.811,77.817,17600000.0
2006-10-27 19:07:00,77.81,77.81,77.795,77.799,35200000.0
2006-10-27 19:08:00,77.799,77.799,77.791,77.795,21800000.0
2006-10-27 19:09:00,77.791,77.796,77.783,77.783,12800000.0
2006-10-27 19:11:00,77.79,77.796,77.787,77.792,17600000.0
2006-10-27 19:12:00,77.781,77.8,77.781,77.8,24000000.0
2006-10-27 19:13:00,77.803,77.808,77.791,77.8,16000000.0
2006-10-27 19:14:00,77.795,77.8,77.784,77.8,12800000.0
2006-10-27 19:15:00,77.789,77.789,77.77,77.776,15400000.0
2006-10-27 19:16:00,77.788,77.788,77.766,77.773,12800000.0
2006-10-27 19:17:00,77.779,77.788,77.776,77.776,14400000.0
2006-10-27 19:18:00,77.771,77.775,77.767,77.767,32000000.0
2006-10-27 19:19:00,77.769,77.789,77.768,77.789,11200000.0
2006-10-27 19:20:00,77.795,77.798,77.785,77.796,14400000.0
2006-10-27 19:22:00,77.795,77.795,77.763,77.78,14400000.0
2006-10-27 19:23:00,77.81,77.81,77.795,77.808,16000000.0
2006-10-27 19:24:00,77.809,77.81,77.8,77.804,47400000.0
2006-10-27 19:25:00,77.803,77.812,77.803,77.812,12800000.0
2006-10-27 19:26:00,77.807,77.807,77.787,77.787,41000000.0
2006-10-27 19:27:00,77.777,77.787,77.777,77.787,14400000.0
2006-10-27 19:28:00,77.783,77.8,77.774,77.8,12800000.0
2006-10-27 19:30:00,77.807,77.807,77.779,77.779,11600000.0
2006-10-27 19:31:00,77.779,77.794,77.779,77.794,11600000.0
2006-10-27 19:33:00,77.806,77.806,77.795,77.797,12800000.0
2006-10-27 19:34:00,77.797,77.811,77.796,77.811,12800000.0
2006-10-27 19:35:00,77.815,77.821,77.81,77.813,17600000.0
2006-10-27 19:36:00,77.823,77.823,77.813,77.816,16400000.0
2006-10-27 19:39:00,77.825,77.843,77.825,77.843,12800000.0
2006-10-27 19:40:00,77.844,77.847,77.841,77.842,11200000.0
2006-10-27 19:41:00,77.836,77.839,77.833,77.836,11200000.0
2006-10-27 19:42:00,77.834,77.844,77.834,77.844,10600000.0
2006-10-27 19:43:00,77.848,77.861,77.848,77.861,11200000.0
2006-10-27 19:44:00,77.868,77.87,77.857,77.86,11200000.0
2006-10-27 19:45:00,77.867,77.878,77.866,77.878,16000000.0
2006-10-27 19:46:00,77.868,77.879,77.868,77.879,8000000.0
2006-10-27 19:47:00,77.88,77.883,77.877,77.878,9600000.0
2006-10-27 19:48:00,77.885,77.885,77.872,77.879,12800000.0
2006-10-27 19:49:00,77.877,77.882,77.875,77.875,30400000.0
2006-10-27 19:50:00,77.872,77.887,77.872,77.887,12800000.0
2006-10-27 19:51:00,77.884,77.892,77.884,77.889,12800000.0
2006-10-27 19:52:00,77.869,77.877,77.851,77.876,16000000.0
2006-10-27 19:53:00,77.871,77.876,77.871,77.874,11200000.0
2006-10-27 19:54:00,77.866,77.866,77.844,77.844,12800000.0
2006-10-27 19:55:00,77.868,77.868,77.848,77.855,11200000.0
2006-10-27 19:56:00,77.862,77.864,77.846,77.851,16000000.0
2006-10-27 19:58:00,77.84,77.852,77.835,77.852,11200000.0
2006-10-27 19:59:00,77.84,77.84,77.836,77.836,6400000.0
2006-10-27 20:00:00,77.836,77.847,77.836,77.847,17600000.0
2006-10-27 20:01:00,77.844,77.844,77.827,77.827,12800000.0
2006-10-27 20:02:00,77.83,77.857,77.83,77.853,17600000.0
2006-10-27 20:03:00,77.856,77.865,77.855,77.862,16000000.0
2006-10-27 20:04:00,77.856,77.87,77.855,77.866,30400000.0
2006-10-27 20:05:00,77.865,77.865,77.849,77.854,12800000.0
2006-10-27 20:06:00,77.852,77.853,77.846,77.848,11200000.0
2006-10-27 20:07:00,77.839,77.84,77.834,77.834,17600000.0
2006-10-27 20:08:00,77.84,77.868,77.836,77.86,38400000.0
2006-10-27 20:09:00,77.883,77.883,77.874,77.875,11200000.0
2006-10-27 20:10:00,77.858,77.879,77.858,77.879,14400000.0
2006-10-27 20:11:00,77.877,77.877,77.861,77.861,11200000.0
2006-10-27 20:12:00,77.859,77.876,77.859,77.874,11200000.0
2006-10-27 20:13:00,77.861,77.876,77.861,77.876,11200000.0
2006-10-27 20:14:00,77.873,77.873,77.809,77.867,14400000.0
2006-10-27 20:15:00,77.872,77.875,77.862,77.875,11200000.0
2006-10-27 20:16:00,77.88,77.881,77.872,77.881,28800000.0
2006-10-27 20:17:00,77.885,77.887,77.875,77.884,33600000.0
2006-10-27 20:18:00,77.892,77.892,77.882,77.887,11200000.0
2006-10-27 20:19:00,77.881,77.883,77.877,77.877,11200000.0
2006-10-27 20:20:00,77.871,77.875,77.865,77.871,19200000.0
2006-10-27 20:21:00,77.872,77.875,77.862,77.862,12800000.0
2006-10-27 20:22:00,77.846,77.865,77.846,77.865,13800000.0
2006-10-27 20:23:00,77.869,77.874,77.855,77.855,12800000.0
2006-10-27 20:24:00,77.862,77.876,77.862,77.876,16000000.0
2006-10-27 20:25:00,77.87,77.876,77.867,77.873,11200000.0
2006-10-27 20:26:00,77.866,77.866,77.855,77.855,16000000.0
2006-10-27 20:27:00,77.853,77.86,77.85,77.85,16000000.0
2006-10-27 20:28:00,77.852,77.859,77.845,77.859,11200000.0
2006-10-27 20:30:00,77.848,77.849,77.833,77.847,27600000.0
2006-10-27 20:31:00,77.855,77.862,77.854,77.859,11200000.0
2006-10-27 20:32:00,77.859,77.859,77.844,77.854,12800000.0
2006-10-27 20:33:00,77.868,77.868,77.856,77.863,12800000.0
2006-10-27 20:34:00,77.864,77.866,77.862,77.863,11200000.0
2006-10-27 20:36:00,77.871,77.875,77.859,77.866,16000000.0
2006-10-27 20:37:00,77.869,77.877,77.867,77.877,8000000.0
2006-10-27 20:38:00,77.867,77.877,77.86,77.86,12800000.0
2006-10-27 20:39:00,77.861,77.861,77.852,77.854,11200000.0
2006-10-27 20:40:00,77.867,77.867,77.851,77.853,11200000.0
2006-10-27 20:41:00,77.857,77.863,77.855,77.86,14400000.0
2006-10-27 20:42:00,77.864,77.869,77.863,77.867,11200000.0
2006-10-27 20:43:00,77.863,77.863,77.852,77.853,14400000.0
2006-10-27 20:44:00,77.859,77.859,77.846,77.846,6400000.0
2006-10-27 20:45:00,77.851,77.854,77.848,77.852,12200000.0
2006-10-27 20:46:00,77.854,77.862,77.85,77.856,13200000.0
2006-10-27 20:48:00,77.862,77.866,77.858,77.866,17600000.0
2006-10-27 20:49:00,77.865,77.87,77.865,77.868,8000000.0
2006-10-27 20:50:00,77.877,77.877,77.865,77.874,14400000.0
2006-10-27 20:51:00,77.875,77.875,77.865,77.865,28800000.0
2006-10-27 20:52:00,77.861,77.874,77.861,77.871,11200000.0
2006-10-27 20:54:00,77.87,77.87,77.85,77.858,14400000.0
2006-10-27 20:56:00,77.875,77.875,77.864,77.868,8000000.0
2006-10-27 20:57:00,77.865,77.868,77.859,77.864,12800000.0
2006-10-27 20:58:00,77.858,77.859,77.844,77.845,11200000.0
2006-10-27 20:59:00,77.855,77.866,77.855,77.866,11200000.0
2006-10-27 21:00:00,77.865,77.868,77.859,77.861,17600000.0
2006-10-27 21:01:00,77.847,77.854,77.838,77.854,11200000.0
2006-10-27 21:02:00,77.863,77.865,77.85,77.85,16000000.0
2006-10-27 21:03:00,77.843,77.846,77.839,77.84,11200000.0
2006-10-27 21:04:00,77.849,77.853,77.843,77.851,15400000.0
2006-10-27 21:05:00,77.852,77.856,77.832,77.851,12800000.0
2006-10-27 21:06:00,77.838,77.847,77.832,77.832,12800000.0
2006-10-27 21:07:00,77.848,77.876,77.848,77.876,14400000.0
2006-10-27 21:08:00,77.88,77.88,77.86,77.86,16400000.0
2006-10-27 21:10:00,77.843,77.848,77.834,77.834,11200000.0
2006-10-27 21:11:00,77.824,77.824,77.808,77.816,12800000.0
2006-10-27 21:12:00,77.809,77.823,77.809,77.823,12800000.0
2006-10-27 21:14:00,77.823,77.823,77.805,77.82,12800000.0
2006-10-27 21:15:00,77.812,77.828,77.805,77.805,14400000.0
2006-10-27 21:17:00,77.799,77.806,77.771,77.771,12800000.0
2006-10-27 21:18:00,77.77,77.812,77.702,77.812,12800000.0
2006-10-27 21:19:00,77.822,77.826,77.816,77.817,17600000.0
2006-10-27 21:21:00,77.808,77.822,77.808,77.822,11200000.0
2006-10-27 21:22:00,77.831,77.832,77.823,77.826,12800000.0
2006-10-27 21:23:00,77.823,77.831,77.818,77.82,11200000.0
2006-10-27 21:25:00,77.82,77.82,77.804,77.804,11200000.0
2006-10-27 21:26:00,77.811,77.816,77.81,77.816,11200000.0
2006-10-27 21:27:00,77.816,77.816,77.809,77.809,6400000.0
2006-10-27 21:28:00,77.808,77.809,77.792,77.799,11200000.0
2006-10-27 21:29:00,77.792,77.798,77.787,77.798,11200000.0
2006-10-27 21:30:00,77.8,77.8,77.79,77.799,12800000.0
2006-10-27 21:31:00,77.801,77.802,77.798,77.799,11200000.0
2006-10-27 21:32:00,77.8,77.801,77.795,77.801,14400000.0
2006-10-27 21:34:00,77.799,77.808,77.79,77.79,18000000.0
2006-10-27 21:35:00,77.808,77.817,77.808,77.81,12200000.0
2006-10-27 21:36:00,77.802,77.811,77.802,77.804,9600000.0
2006-10-27 21:39:00,77.796,77.804,77.788,77.788,11200000.0
2006-10-27 21:40:00,77.793,77.808,77.793,77.808,11200000.0
2006-10-27 21:41:00,77.807,77.817,77.805,77.805,12800000.0
2006-10-27 21:42:00,77.821,77.825,77.803,77.822,14400000.0
2006-10-27 21:43:00,77.824,77.832,77.819,77.82,14400000.0
2006-10-27 21:44:00,77.819,77.833,77.818,77.833,12800000.0
2006-10-27 21:45:00,77.839,77.839,77.828,77.835,17600000.0
2006-10-27 21:46:00,77.832,77.832,77.821,77.832,14400000.0
2006-10-27 21:47:00,77.827,77.831,77.824,77.831,11200000.0
2006-10-27 21:48:00,77.833,77.833,77.807,77.818,16000000.0
2006-10-27 21:49:00,77.816,77.825,77.816,77.821,11200000.0
2006-10-27 21:50:00,77.819,77.824,77.806,77.813,12800000.0
2006-10-27 21:51:00,77.819,77.831,77.817,77.826,17600000.0
2006-10-27 21:52:00,77.834,77.839,77.832,77.839,11200000.0
2006-10-27 21:53:00,77.83,77.832,77.826,77.828,11200000.0
2006-10-27 21:54:00,77.829,77.829,77.821,77.824,11200000.0
2006-10-27 21:55:00,77.828,77.834,77.826,77.833,11200000.0
2006-10-27 21:56:00,77.845,77.845,77.833,77.833,12800000.0
2006-10-27 21:57:00,77.835,77.841,77.832,77.832,17600000.0
2006-10-27 21:58:00,77.825,77.837,77.825,77.826,17600000.0
2006-10-27 21:59:00,77.829,77.845,77.825,77.837,12800000.0
2006-10-27 22:01:00,77.835,77.842,77.827,77.842,11200000.0
2006-10-27 22:02:00,77.846,77.852,77.844,77.852,16000000.0
2006-10-27 22:03:00,77.86,77.863,77.854,77.854,17600000.0
2006-10-27 22:04:00,77.858,77.859,77.848,77.855,16000000.0
2006-10-27 22:05:00,77.856,77.861,77.845,77.845,11200000.0
2006-10-27 22:06:00,77.841,77.841,77.832,77.832,6400000.0
2006-10-27 22:07:00,77.82,77.828,77.82,77.828,16000000.0
2006-10-27 22:10:00,77.825,77.843,77.819,77.843,12800000.0
2006-10-27 22:11:00,77.842,77.845,77.839,77.845,8000000.0
2006-10-27 22:12:00,77.848,77.848,77.841,77.841,12800000.0
2006-10-27 22:13:00,77.824,77.846,77.823,77.846,12800000.0
2006-10-27 22:14:00,77.838,77.841,77.83,77.833,12800000.0
2006-10-27 22:15:00,77.82,77.82,77.8,77.802,14400000.0
2006-10-27 22:16:00,77.804,77.816,77.804,77.816,12800000.0
2006-10-27 22:17:00,77.811,77.818,77.808,77.808,12800000.0
2006-10-27 22:18:00,77.81,77.817,77.81,77.811,16000000.0
2006-10-27 22:20:00,77.801,77.814,77.796,77.814,12800000.0
2006-10-27 22:22:00,77.817,77.817,77.811,77.814,6400000.0
2006-10-27 22:23:00,77.808,77.808,77.794,77.794,12800000.0
2006-10-27 22:24:00,77.783,77.796,77.779,77.779,11600000.0
2006-10-27 22:25:00,77.761,77.765,77.758,77.759,9600000.0
2006-10-27 22:26:00,77.758,77.769,77.758,77.769,17600000.0
2006-10-27 22:28:00,77.774,77.784,77.773,77.774,12800000.0
2006-10-27 22:29:00,77.786,77.793,77.773,77.788,16000000.0
2006-10-27 22:30:00,77.79,77.794,77.787,77.788,17600000.0
2006-10-27 22:31:00,77.794,77.807,77.794,77.802,12800000.0
2006-10-27 22:32:00,77.81,77.827,77.754,77.827,11200000.0
2006-10-27 22:33:00,77.828,77.831,77.82,77.828,11200000.0
2006-10-27 22:34:00,77.842,77.868,77.842,77.856,11200000.0
2006-10-27 22:35:00,77.873,77.891,77.845,77.845,12800000.0
2006-10-27 22:36:00,77.843,77.882,77.84,77.857,17600000.0
2006-10-27 22:37:00,77.867,77.873,77.842,77.842,25600000.0
2006-10-27 22:38:00,77.846,77.846,77.828,77.838,17600000.0
2006-10-27 22:40:00,77.829,77.838,77.829,77.838,11200000.0
2006-10-27 22:42:00,77.833,77.847,77.827,77.842,17600000.0
2006-10-27 22:43:00,77.857,77.875,77.857,77.863,16000000.0
2006-10-27 22:44:00,77.875,77.875,77.867,77.868,12800000.0
2006-10-27 22:45:00,77.866,77.866,77.852,77.863,16000000.0
2006-10-27 22:46:00,77.867,77.871,77.86,77.866,11200000.0
2006-10-27 22:47:00,77.864,77.87,77.859,77.859,17600000.0
2006-10-27 22:48:00,77.867,77.867,77.852,77.852,8000000.0
2006-10-27 22:49:00,77.85,77.858,77.85,77.854,12800000.0
2006-10-27 22:50:00,77.865,77.865,77.855,77.855,11200000.0
2006-10-27 22:52:00,77.864,77.893,77.864,77.885,11200000.0
2006-10-27 22:53:00,77.885,77.886,77.881,77.882,11200000.0
2006-10-27 22:54:00,77.879,77.89,77.874,77.89,11200000.0
2006-10-27 22:55:00,77.884,77.895,77.881,77.886,12800000.0
2006-10-27 22:56:00,77.881,77.89,77.879,77.89,17600000.0
2006-10-27 22:57:00,77.893,77.907,77.893,77.906,17600000.0
2006-10-27 22:58:00,77.924,77.929,77.918,77.929,12600000.0
2006-10-27 22:59:00,77.918,77.918,77.88,77.881,17600000.0
2006-10-30 00:18:00,77.855,77.855,77.697,77.697,9000000.0
2006-10-30 00:20:00,77.637,77.661,77.637,77.653,17600000.0
2006-10-30 00:21:00,77.642,77.667,77.639,77.667,12800000.0
2006-10-30 00:22:00,77.652,77.652,77.633,77.633,17600000.0
2006-10-30 00:24:00,77.647,77.647,77.631,77.647,14400000.0
2006-10-30 00:25:00,77.656,77.665,77.656,77.665,11200000.0
2006-10-30 00:26:00,77.667,77.667,77.651,77.651,12800000.0
2006-10-30 00:27:00,77.655,77.675,77.655,77.675,12800000.0
2006-10-30 00:28:00,77.671,77.728,77.671,77.719,32000000.0
2006-10-30 00:29:00,77.698,77.699,77.694,77.699,8000000.0
2006-10-30 00:30:00,77.697,77.697,77.683,77.685,8000000.0
2006-10-30 00:32:00,77.679,77.718,77.679,77.718,13200000.0
2006-10-30 00:33:00,77.724,77.724,77.711,77.719,12800000.0
2006-10-30 00:34:00,77.724,77.73,77.721,77.729,19200000.0
2006-10-30 00:36:00,77.741,77.752,77.735,77.752,12800000.0
2006-10-30 00:37:00,77.746,77.746,77.729,77.729,12800000.0
2006-10-30 00:38:00,77.724,77.724,77.706,77.706,12800000.0
2006-10-30 00:39:00,77.705,77.725,77.705,77.72,17600000.0
2006-10-30 00:40:00,77.731,77.739,77.731,77.739,8000000.0
2006-10-30 00:41:00,77.738,77.738,77.726,77.733,16000000.0
2006-10-30 00:42:00,77.716,77.735,77.716,77.729,12800000.0
2006-10-30 00:43:00,77.748,77.768,77.748,77.768,15400000.0
2006-10-30 00:44:00,77.755,77.78,77.755,77.767,17600000.0
2006-10-30 00:45:00,77.746,77.75,77.736,77.736,12800000.0
2006-10-30 00:46:00,77.742,77.775,77.742,77.772,14400000.0
2006-10-30 00:47:00,77.77,77.773,77.753,77.754,12800000.0
2006-10-30 00:48:00,77.755,77.76,77.747,77.747,12800000.0
2006-10-30 00:49:00,77.755,77.772,77.755,77.762,11200000.0
2006-10-30 00:50:00,77.763,77.765,77.754,77.754,12800000.0
2006-10-30 00:51:00,77.75,77.75,77.728,77.745,11200000.0
2006-10-30 00:52:00,77.724,77.732,77.7,77.7,11200000.0
2006-10-30 00:53:00,77.698,77.705,77.693,77.705,11200000.0
2006-10-30 00:54:00,77.695,77.708,77.695,77.706,17600000.0
2006-10-30 00:55:00,77.698,77.707,77.686,77.686,12800000.0
2006-10-30 00:58:00,77.69,77.691,77.686,77.69,12800000.0
2006-10-30 00:59:00,77.674,77.679,77.664,77.676,11200000.0
2006-10-30 01:00:00,77.668,77.683,77.666,77.683,16000000.0
2006-10-30 01:01:00,77.687,77.692,77.678,77.685,14400000.0
2006-10-30 01:02:00,77.682,77.687,77.681,77.682,7400000.0
2006-10-30 01:03:00,77.677,77.689,77.677,77.686,11200000.0
2006-10-30 01:04:00,77.701,77.707,77.701,77.705,12800000.0
2006-10-30 01:05:00,77.723,77.741,77.712,77.741,11200000.0
2006-10-30 01:06:00,77.731,77.731,77.662,77.727,12800000.0
2006-10-30 01:07:00,77.711,77.727,77.709,77.727,12800000.0
2006-10-30 01:10:00,77.737,77.74,77.729,77.739,16000000.0
2006-10-30 01:11:00,77.75,77.75,77.743,77.743,11200000.0
2006-10-30 01:12:00,77.753,77.753,77.736,77.736,16000000.0
2006-10-30 01:13:00,77.747,77.747,77.738,77.741,8000000.0
2006-10-30 01:14:00,77.746,77.753,77.744,77.752,16000000.0
2006-10-30 01:16:00,77.752,77.752,77.738,77.741,25600000.0
2006-10-30 01:18:00,77.747,77.753,77.736,77.753,12800000.0
2006-10-30 01:19:00,77.767,77.775,77.755,77.775,16000000.0
2006-10-30 01:23:00,77.777,77.782,77.774,77.782,11200000.0
2006-10-30 01:24:00,77.81,77.824,77.804,77.804,12800000.0
2006-10-30 01:25:00,77.796,77.83,77.796,77.83,12800000.0
2006-10-30 01:26:00,77.843,77.851,77.837,77.838,11200000.0
2006-10-30 01:27:00,77.826,77.835,77.824,77.83,12800000.0
2006-10-30 01:28:00,77.821,77.824,77.816,77.816,17600000.0
2006-10-30 01:29:00,77.808,77.816,77.798,77.812,17600000.0
2006-10-30 01:30:00,77.811,77.811,77.805,77.807,11200000.0
2006-10-30 01:31:00,77.807,77.811,77.795,77.811,11200000.0
2006-10-30 01:33:00,77.809,77.809,77.789,77.802,11200000.0
2006-10-30 01:34:00,77.797,77.797,77.785,77.785,24000000.0
2006-10-30 01:35:00,77.78,77.784,77.772,77.775,14400000.0
2006-10-30 01:37:00,77.77,77.77,77.758,77.761,14400000.0
2006-10-30 01:38:00,77.77,77.774,77.755,77.774,17600000.0
2006-10-30 01:39:00,77.778,77.786,77.777,77.783,14400000.0
2006-10-30 01:40:00,77.783,77.788,77.771,77.783,11200000.0
2006-10-30 01:42:00,77.778,77.792,77.778,77.792,11200000.0
2006-10-30 01:44:00,77.8,77.807,77.798,77.807,12800000.0
2006-10-30 01:45:00,77.818,77.83,77.817,77.828,16000000.0
2006-10-30 01:46:00,77.826,77.859,77.826,77.852,16000000.0
2006-10-30 01:47:00,77.858,77.868,77.858,77.863,14400000.0
2006-10-30 01:48:00,77.868,77.869,77.847,77.857,12800000.0
2006-10-30 01:49:00,77.858,77.867,77.854,77.854,16000000.0
2006-10-30 01:50:00,77.85,77.85,77.838,77.838,14400000.0
2006-10-30 01:51:00,77.84,77.866,77.84,77.866,11200000.0
2006-10-30 01:52:00,77.867,77.87,77.857,77.861,20800000.0
2006-10-30 01:53:00,77.851,77.856,77.84,77.84,14400000.0
2006-10-30 01:54:00,77.845,77.858,77.845,77.856,8000000.0
2006-10-30 01:56:00,77.854,77.865,77.854,77.865,12800000.0
2006-10-30 01:57:00,77.862,77.862,77.854,77.856,11200000.0
2006-10-30 01:58:00,77.852,77.858,77.849,77.849,11200000.0
2006-10-30 02:00:00,77.844,77.844,77.83,77.83,11200000.0
2006-10-30 02:01:00,77.818,77.83,77.818,77.83,17600000.0
2006-10-30 02:03:00,77.831,77.851,77.831,77.851,16000000.0
2006-10-30 02:07:00,77.845,77.855,77.84,77.842,12200000.0
2006-10-30 02:08:00,77.832,77.835,77.824,77.825,17600000.0
2006-10-30 02:09:00,77.838,77.838,77.818,77.828,16000000.0
2006-10-30 02:10:00,77.819,77.827,77.819,77.819,9600000.0
2006-10-30 02:11:00,77.825,77.84,77.823,77.839,12800000.0
2006-10-30 02:13:00,77.826,77.826,77.812,77.812,11200000.0
2006-10-30 02:14:00,77.814,77.833,77.814,77.829,11200000.0
2006-10-30 02:15:00,77.849,77.851,77.836,77.838,11200000.0
2006-10-30 02:16:00,77.841,77.845,77.782,77.841,16000000.0
2006-10-30 02:17:00,77.84,77.844,77.834,77.844,11200000.0
2006-10-30 02:18:00,77.842,77.842,77.827,77.83,12800000.0
2006-10-30 02:19:00,77.818,77.818,77.808,77.818,12800000.0
2006-10-30 02:20:00,77.81,77.836,77.81,77.836,8400000.0
2006-10-30 02:21:00,77.838,77.848,77.837,77.84,17600000.0
2006-10-30 02:22:00,77.841,77.847,77.829,77.829,12800000.0
2006-10-30 02:23:00,77.83,77.836,77.825,77.834,12800000.0
2006-10-30 02:24:00,77.829,77.839,77.743,77.835,11200000.0
2006-10-30 02:25:00,77.838,77.849,77.838,77.842,17000000.0
2006-10-30 02:26:00,77.83,77.834,77.82,77.826,17600000.0
2006-10-30 02:27:00,77.819,77.821,77.811,77.816,17600000.0
2006-10-30 02:28:00,77.803,77.813,77.803,77.804,13800000.0
2006-10-30 02:29:00,77.811,77.822,77.806,77.822,11200000.0
2006-10-30 02:30:00,77.824,77.824,77.812,77.812,11200000.0
2006-10-30 02:31:00,77.816,77.828,77.81,77.826,17600000.0
2006-10-30 02:32:00,77.831,77.831,77.807,77.827,11200000.0
2006-10-30 02:33:00,77.827,77.829,77.818,77.825,11200000.0
2006-10-30 02:34:00,77.815,77.815,77.796,77.803,13800000.0
2006-10-30 02:35:00,77.808,77.815,77.802,77.815,12800000.0
2006-10-30 02:36:00,77.798,77.809,77.798,77.803,12800000.0
2006-10-30 02:37:00,77.808,77.812,77.8,77.8,12800000.0
2006-10-30 02:38:00,77.818,77.822,77.812,77.822,12800000.0
2006-10-30 02:39:00,77.823,77.825,77.818,77.82,16000000.0
2006-10-30 02:41:00,77.827,77.836,77.827,77.835,11200000.0
2006-10-30 02:42:00,77.84,77.85,77.836,77.845,12800000.0
2006-10-30 02:43:00,77.841,77.845,77.836,77.836,11200000.0
2006-10-30 02:44:00,77.82,77.823,77.815,77.82,12800000.0
2006-10-30 02:45:00,77.815,77.816,77.808,77.809,11200000.0
2006-10-30 02:46:00,77.816,77.827,77.811,77.827,12800000.0
2006-10-30 02:47:00,77.835,77.835,77.816,77.816,12800000.0
2006-10-30 02:48:00,77.81,77.815,77.804,77.804,14400000.0
2006-10-30 02:49:00,77.815,77.815,77.797,77.798,17600000.0
2006-10-30 02:50:00,77.804,77.808,77.796,77.808,11200000.0
2006-10-30 02:51:00,77.804,77.804,77.778,77.793,11200000.0
2006-10-30 02:52:00,77.787,77.787,77.716,77.772,11200000.0
2006-10-30 02:53:00,77.77,77.771,77.755,77.755,10600000.0
2006-10-30 02:54:00,77.688,77.774,77.688,77.759,11200000.0
2006-10-30 02:55:00,77.756,77.761,77.726,77.726,11200000.0
2006-10-30 02:56:00,77.721,77.746,77.721,77.746,11200000.0
2006-10-30 02:57:00,77.75,77.758,77.743,77.758,11200000.0
2006-10-30 02:58:00,77.752,77.758,77.738,77.746,8000000.0
2006-10-30 02:59:00,77.741,77.744,77.716,77.716,11200000.0
2006-10-30 03:00:00,77.718,77.728,77.632,77.632,11200000.0
2006-10-30 03:01:00,77.712,77.714,77.701,77.713,11200000.0
2006-10-30 03:02:00,77.718,77.719,77.711,77.711,11200000.0
2006-10-30 03:03:00,77.693,77.701,77.684,77.701,14400000.0
2006-10-30 03:04:00,77.705,77.71,77.705,77.708,11200000.0
2006-10-30 03:05:00,77.709,77.717,77.707,77.717,15400000.0
2006-10-30 03:06:00,77.715,77.717,77.708,77.711,16000000.0
2006-10-30 03:07:00,77.71,77.718,77.703,77.703,14400000.0
2006-10-30 03:08:00,77.697,77.697,77.666,77.666,11200000.0
2006-10-30 03:09:00,77.669,77.669,77.658,77.658,11200000.0
2006-10-30 03:10:00,77.671,77.697,77.671,77.697,16000000.0
2006-10-30 03:11:00,77.7,77.704,77.676,77.676,11200000.0
2006-10-30 03:12:00,77.654,77.66,77.642,77.642,17600000.0
2006-10-30 03:13:00,77.658,77.658,77.652,77.658,16000000.0
2006-10-30 03:14:00,77.656,77.656,77.645,77.645,11200000.0
2006-10-30 03:15:00,77.633,77.633,77.624,77.624,17600000.0
2006-10-30 03:16:00,77.615,77.627,77.615,77.623,13800000.0
2006-10-30 03:17:00,77.621,77.635,77.616,77.635,11200000.0
2006-10-30 03:18:00,77.626,77.627,77.616,77.623,12800000.0
2006-10-30 03:19:00,77.623,77.631,77.62,77.628,12800000.0
2006-10-30 03:20:00,77.639,77.639,77.629,77.634,12800000.0
2006-10-30 03:21:00,77.632,77.632,77.619,77.624,14400000.0
2006-10-30 03:22:00,77.637,77.657,77.637,77.657,11200000.0
2006-10-30 03:23:00,77.644,77.658,77.643,77.658,9600000.0
2006-10-30 03:25:00,77.658,77.66,77.646,77.658,17600000.0
2006-10-30 03:26:00,77.661,77.661,77.637,77.637,12800000.0
2006-10-30 03:27:00,77.655,77.663,77.655,77.655,14400000.0
2006-10-30 03:28:00,77.659,77.659,77.644,77.648,11200000.0
2006-10-30 03:29:00,77.645,77.654,77.645,77.654,12800000.0
2006-10-30 03:30:00,77.657,77.657,77.594,77.65,17600000.0
2006-10-30 03:31:00,77.651,77.658,77.649,77.658,12800000.0
2006-10-30 03:32:00,77.65,77.655,77.65,77.651,8000000.0
2006-10-30 03:33:00,77.646,77.654,77.646,77.648,11200000.0
2006-10-30 03:34:00,77.654,77.661,77.648,77.652,11200000.0
2006-10-30 03:35:00,77.657,77.661,77.646,77.661,17600000.0
2006-10-30 03:36:00,77.672,77.675,77.668,77.668,11200000.0
2006-10-30 03:37:00,77.651,77.66,77.641,77.641,17600000.0
2006-10-30 03:38:00,77.648,77.666,77.648,77.66,12800000.0
2006-10-30 03:39:00,77.65,77.666,77.598,77.666,14400000.0
2006-10-30 03:40:00,77.669,77.674,77.663,77.674,12800000.0
2006-10-30 03:41:00,77.676,77.676,77.67,77.67,11200000.0
2006-10-30 03:42:00,77.669,77.672,77.659,77.669,12800000.0
2006-10-30 03:44:00,77.664,77.666,77.65,77.662,12800000.0
2006-10-30 03:45:00,77.653,77.66,77.651,77.66,11200000.0
2006-10-30 03:46:00,77.679,77.681,77.673,77.673,10600000.0
2006-10-30 03:47:00,77.676,77.679,77.657,77.657,11200000.0
2006-10-30 03:48:00,77.652,77.654,77.648,77.654,11200000.0
2006-10-30 03:49:00,77.637,77.641,77.637,77.638,16000000.0
2006-10-30 03:50:00,77.645,77.65,77.643,77.643,11200000.0
2006-10-30 03:51:00,77.65,77.65,77.644,77.647,8000000.0
2006-10-30 03:52:00,77.66,77.684,77.66,77.684,14400000.0
2006-10-30 03:53:00,77.673,77.673,77.64,77.644,16000000.0
2006-10-30 03:54:00,77.642,77.642,77.621,77.625,14400000.0
2006-10-30 03:55:00,77.622,77.63,77.615,77.628,14400000.0
2006-10-30 03:57:00,77.637,77.642,77.632,77.642,12800000.0
2006-10-30 03:58:00,77.642,77.65,77.639,77.639,16000000.0
2006-10-30 03:59:00,77.652,77.661,77.643,77.661,12800000.0
2006-10-30 04:00:00,77.664,77.664,77.633,77.633,14400000.0
2006-10-30 04:01:00,77.646,77.66,77.64,77.644,11200000.0
2006-10-30 04:02:00,77.643,77.647,77.643,77.643,8000000.0
2006-10-30 04:03:00,77.64,77.64,77.628,77.635,12800000.0
2006-10-30 04:04:00,77.638,77.648,77.638,77.648,12800000.0
2006-10-30 04:05:00,77.652,77.657,77.652,77.657,11200000.0
2006-10-30 04:06:00,77.653,77.654,77.643,77.643,14400000.0
2006-10-30 04:07:00,77.645,77.697,77.645,77.687,14400000.0
2006-10-30 04:08:00,77.702,77.706,77.697,77.703,11200000.0
2006-10-30 04:09:00,77.703,77.705,77.697,77.701,11200000.0
2006-10-30 04:10:00,77.696,77.696,77.683,77.687,14400000.0
2006-10-30 04:11:00,77.682,77.682,77.67,77.671,12800000.0
2006-10-30 04:12:00,77.668,77.671,77.66,77.66,8000000.0
2006-10-30 04:13:00,77.652,77.662,77.649,77.661,11200000.0
2006-10-30 04:14:00,77.659,77.659,77.655,77.656,11200000.0
2006-10-30 04:15:00,77.654,77.662,77.644,77.662,12800000.0
2006-10-30 04:16:00,77.663,77.663,77.65,77.65,11200000.0
2006-10-30 04:17:00,77.655,77.655,77.646,77.65,14400000.0
2006-10-30 04:18:00,77.652,77.652,77.641,77.646,12800000.0
2006-10-30 04:19:00,77.643,77.651,77.629,77.649,12800000.0
2006-10-30 04:20:00,77.653,77.654,77.565,77.646,11200000.0
2006-10-30 04:21:00,77.646,77.646,77.634,77.634,11200000.0
2006-10-30 04:22:00,77.637,77.661,77.631,77.658,16000000.0
2006-10-30 04:23:00,77.654,77.66,77.643,77.66,13200000.0
2006-10-30 04:25:00,77.673,77.674,77.66,77.667,14400000.0
2006-10-30 04:26:00,77.659,77.663,77.656,77.662,14400000.0
2006-10-30 04:27:00,77.646,77.646,77.638,77.646,9600000.0
2006-10-30 04:29:00,77.657,77.659,77.649,77.652,12800000.0
2006-10-30 04:31:00,77.657,77.675,77.651,77.675,13200000.0
2006-10-30 04:32:00,77.669,77.669,77.643,77.643,12800000.0
2006-10-30 04:33:00,77.625,77.628,77.613,77.619,16000000.0
2006-10-30 04:34:00,77.626,77.643,77.626,77.643,12800000.0
2006-10-30 04:35:00,77.647,77.647,77.635,77.64,12800000.0
2006-10-30 04:36:00,77.644,77.644,77.624,77.624,6400000.0
2006-10-30 04:37:00,77.611,77.612,77.604,77.608,12800000.0
2006-10-30 04:38:00,77.617,77.625,77.616,77.62,9600000.0
2006-10-30 04:39:00,77.615,77.624,77.603,77.605,12800000.0
2006-10-30 04:40:00,77.616,77.616,77.598,77.603,11200000.0
2006-10-30 04:41:00,77.606,77.623,77.595,77.623,11200000.0
2006-10-30 04:42:00,77.626,77.627,77.606,77.62,12800000.0
2006-10-30 04:43:00,77.622,77.622,77.603,77.612,12800000.0
2006-10-30 04:44:00,77.613,77.613,77.604,77.612,16000000.0
2006-10-30 04:45:00,77.603,77.612,77.597,77.597,12800000.0
2006-10-30 04:46:00,77.594,77.596,77.587,77.596,14400000.0
2006-10-30 04:47:00,77.583,77.583,77.569,77.576,11200000.0
2006-10-30 04:48:00,77.606,77.616,77.606,77.606,12800000.0
2006-10-30 04:49:00,77.604,77.621,77.604,77.621,11200000.0
2006-10-30 04:50:00,77.61,77.61,77.599,77.602,11200000.0
2006-10-30 04:51:00,77.615,77.622,77.529,77.621,14400000.0
2006-10-30 04:52:00,77.625,77.633,77.625,77.628,11200000.0
2006-10-30 04:53:00,77.631,77.635,77.628,77.635,9600000.0
2006-10-30 04:54:00,77.628,77.634,77.628,77.63,12800000.0
2006-10-30 04:55:00,77.629,77.631,77.625,77.63,11200000.0
2006-10-30 04:56:00,77.643,77.649,77.637,77.648,17600000.0
2006-10-30 04:57:00,77.649,77.649,77.627,77.635,11200000.0
2006-10-30 04:58:00,77.623,77.632,77.622,77.632,8000000.0
2006-10-30 04:59:00,77.65,77.65,77.64,77.64,12800000.0
2006-10-30 05:00:00,77.625,77.647,77.625,77.647,11200000.0
2006-10-30 05:01:00,77.654,77.654,77.645,77.653,14400000.0
2006-10-30 05:02:00,77.657,77.664,77.657,77.658,14400000.0
2006-10-30 05:03:00,77.644,77.647,77.629,77.634,12200000.0
2006-10-30 05:04:00,77.647,77.647,77.622,77.624,8000000.0
2006-10-30 05:05:00,77.612,77.63,77.612,77.63,11200000.0
2006-10-30 05:06:00,77.644,77.648,77.639,77.639,11200000.0
2006-10-30 05:07:00,77.626,77.648,77.626,77.636,14400000.0
2006-10-30 05:08:00,77.634,77.637,77.619,77.631,11200000.0
2006-10-30 05:09:00,77.636,77.636,77.616,77.616,17600000.0
2006-10-30 05:10:00,77.63,77.638,77.608,77.638,12800000.0
2006-10-30 05:11:00,77.646,77.646,77.631,77.631,12800000.0
2006-10-30 05:12:00,77.628,77.631,77.619,77.619,12800000.0
2006-10-30 05:13:00,77.613,77.617,77.608,77.617,12800000.0
2006-10-30 05:14:00,77.613,77.616,77.609,77.616,14400000.0
2006-10-30 05:15:00,77.618,77.634,77.613,77.614,16000000.0
2006-10-30 05:17:00,77.623,77.637,77.623,77.637,11200000.0
2006-10-30 05:18:00,77.634,77.634,77.606,77.621,8000000.0
2006-10-30 05:19:00,77.604,77.617,77.604,77.615,16000000.0
2006-10-30 05:20:00,77.626,77.637,77.625,77.625,11200000.0
2006-10-30 05:21:00,77.621,77.627,77.609,77.62,12800000.0
2006-10-30 05:22:00,77.618,77.631,77.618,77.626,11200000.0
2006-10-30 05:23:00,77.62,77.62,77.609,77.609,12800000.0
2006-10-30 05:24:00,77.616,77.625,77.612,77.612,11200000.0
2006-10-30 05:25:00,77.621,77.625,77.616,77.619,12200000.0
2006-10-30 05:26:00,77.62,77.621,77.614,77.619,12800000.0
2006-10-30 05:27:00,77.615,77.624,77.613,77.619,12800000.0
2006-10-30 05:28:00,77.601,77.616,77.601,77.616,11200000.0
2006-10-30 05:29:00,77.611,77.619,77.608,77.617,11200000.0
2006-10-30 05:30:00,77.626,77.626,77.598,77.598,16000000.0
2006-10-30 05:31:00,77.596,77.606,77.596,77.601,18400000.0
2006-10-30 05:32:00,77.589,77.6,77.589,77.594,12200000.0
2006-10-30 05:33:00,77.606,77.637,77.606,77.63,9600000.0
2006-10-30 05:34:00,77.63,77.639,77.63,77.639,16000000.0
2006-10-30 05:35:00,77.635,77.635,77.623,77.623,11200000.0
2006-10-30 05:36:00,77.617,77.617,77.598,77.598,16000000.0
2006-10-30 05:38:00,77.608,77.629,77.599,77.629,16000000.0
2006-10-30 05:39:00,77.628,77.634,77.623,77.632,11200000.0
2006-10-30 05:40:00,77.624,77.624,77.593,77.593,9600000.0
2006-10-30 05:41:00,77.595,77.602,77.595,77.596,12800000.0
2006-10-30 05:42:00,77.592,77.603,77.591,77.598,11200000.0
2006-10-30 05:43:00,77.6,77.6,77.594,77.595,11200000.0
2006-10-30 05:44:00,77.602,77.608,77.601,77.608,11200000.0
2006-10-30 05:45:00,77.606,77.607,77.601,77.601,16000000.0
2006-10-30 05:46:00,77.603,77.603,77.588,77.597,17600000.0
2006-10-30 05:47:00,77.606,77.613,77.601,77.613,14400000.0
2006-10-30 05:48:00,77.621,77.628,77.617,77.628,9000000.0
2006-10-30 05:49:00,77.625,77.651,77.625,77.651,17600000.0
2006-10-30 05:51:00,77.638,77.638,77.627,77.627,11200000.0
2006-10-30 05:52:00,77.624,77.632,77.611,77.627,12800000.0
2006-10-30 05:53:00,77.622,77.628,77.615,77.615,17600000.0
2006-10-30 05:54:00,77.623,77.638,77.623,77.629,9600000.0
2006-10-30 05:55:00,77.574,77.639,77.574,77.638,11200000.0
2006-10-30 05:57:00,77.636,77.642,77.634,77.634,12800000.0
2006-10-30 05:58:00,77.632,77.639,77.549,77.629,12800000.0
2006-10-30 05:59:00,77.639,77.641,77.628,77.632,12800000.0
2006-10-30 06:00:00,77.627,77.627,77.622,77.622,8000000.0
2006-10-30 06:01:00,77.621,77.621,77.601,77.613,11200000.0
2006-10-30 06:02:00,77.619,77.624,77.603,77.603,13200000.0
2006-10-30 06:03:00,77.637,77.642,77.634,77.637,11200000.0
2006-10-30 06:04:00,77.632,77.638,77.626,77.636,16000000.0
2006-10-30 06:07:00,77.646,77.646,77.639,77.64,11200000.0
2006-10-30 06:08:00,77.644,77.649,77.642,77.645,11200000.0
2006-10-30 06:09:00,77.652,77.657,77.652,77.657,11200000.0
2006-10-30 06:10:00,77.654,77.654,77.566,77.643,11200000.0
2006-10-30 06:11:00,77.649,77.675,77.649,77.675,18000000.0
2006-10-30 06:12:00,77.671,77.671,77.661,77.667,11200000.0
2006-10-30 06:14:00,77.668,77.673,77.657,77.669,12800000.0
2006-10-30 06:15:00,77.666,77.668,77.664,77.664,8000000.0
2006-10-30 06:16:00,77.662,77.671,77.662,77.664,8000000.0
2006-10-30 06:17:00,77.657,77.658,77.646,77.658,12800000.0
2006-10-30 06:18:00,77.668,77.684,77.668,77.684,12800000.0
2006-10-30 06:19:00,77.677,77.686,77.675,77.686,12800000.0
2006-10-30 06:20:00,77.692,77.694,77.682,77.694,16000000.0
2006-10-30 06:21:00,77.695,77.711,77.695,77.703,12800000.0
2006-10-30 06:22:00,77.704,77.709,77.699,77.699,12800000.0
2006-10-30 06:23:00,77.681,77.686,77.669,77.669,8000000.0
2006-10-30 06:24:00,77.683,77.683,77.671,77.677,8000000.0
2006-10-30 06:25:00,77.658,77.664,77.632,77.649,12800000.0
2006-10-30 06:27:00,77.654,77.654,77.635,77.645,14400000.0
2006-10-30 06:28:00,77.637,77.638,77.625,77.625,8000000.0
2006-10-30 06:29:00,77.627,77.663,77.627,77.663,11200000.0
2006-10-30 06:30:00,77.682,77.683,77.666,77.672,14400000.0
2006-10-30 06:31:00,77.667,77.667,77.655,77.66,14400000.0
2006-10-30 06:32:00,77.65,77.666,77.643,77.662,13200000.0
2006-10-30 06:34:00,77.63,77.655,77.63,77.652,12800000.0
2006-10-30 06:35:00,77.654,77.662,77.641,77.642,12800000.0
2006-10-30 06:36:00,77.652,77.652,77.639,77.64,14400000.0
2006-10-30 06:38:00,77.631,77.64,77.625,77.64,16000000.0
2006-10-30 06:39:00,77.642,77.642,77.621,77.632,11200000.0
2006-10-30 06:40:00,77.63,77.63,77.622,77.626,9600000.0
2006-10-30 06:42:00,77.617,77.617,77.612,77.612,9600000.0
2006-10-30 06:43:00,77.566,77.632,77.566,77.621,16000000.0
2006-10-30 06:44:00,77.627,77.632,77.616,77.63,17600000.0
2006-10-30 06:45:00,77.632,77.632,77.614,77.618,17600000.0
2006-10-30 06:46:00,77.633,77.633,77.626,77.63,12200000.0
2006-10-30 06:47:00,77.63,77.63,77.622,77.625,12800000.0
2006-10-30 06:48:00,77.617,77.618,77.609,77.612,17600000.0
2006-10-30 06:49:00,77.601,77.617,77.599,77.617,17600000.0
2006-10-30 06:50:00,77.608,77.632,77.608,77.629,14800000.0
2006-10-30 06:52:00,77.624,77.63,77.613,77.63,12800000.0
2006-10-30 06:53:00,77.625,77.632,77.624,77.626,17600000.0
2006-10-30 06:54:00,77.627,77.632,77.625,77.632,14800000.0
2006-10-30 06:56:00,77.633,77.638,77.628,77.637,11200000.0
2006-10-30 06:57:00,77.635,77.635,77.623,77.627,14400000.0
2006-10-30 06:58:00,77.626,77.632,77.626,77.632,12800000.0
2006-10-30 06:59:00,77.632,77.633,77.612,77.624,12800000.0
2006-10-30 07:00:00,77.627,77.634,77.623,77.634,16000000.0
2006-10-30 07:02:00,77.627,77.632,77.627,77.629,12800000.0
2006-10-30 07:03:00,77.614,77.625,77.614,77.624,12800000.0
2006-10-30 07:05:00,77.622,77.622,77.606,77.619,11200000.0
2006-10-30 07:06:00,77.615,77.622,77.612,77.622,12800000.0
2006-10-30 07:07:00,77.617,77.617,77.606,77.61,11200000.0
2006-10-30 07:09:00,77.597,77.598,77.577,77.577,12800000.0
2006-10-30 07:10:00,77.595,77.599,77.582,77.592,11200000.0
2006-10-30 07:11:00,77.59,77.59,77.572,77.577,12800000.0
2006-10-30 07:12:00,77.568,77.58,77.568,77.576,6400000.0
2006-10-30 07:13:00,77.57,77.587,77.57,77.585,12800000.0
2006-10-30 07:14:00,77.574,77.592,77.574,77.579,11200000.0
2006-10-30 07:15:00,77.577,77.589,77.577,77.587,11200000.0
2006-10-30 07:16:00,77.589,77.591,77.586,77.586,11200000.0
2006-10-30 07:17:00,77.58,77.58,77.568,77.572,12800000.0
2006-10-30 07:18:00,77.582,77.582,77.573,77.573,17600000.0
2006-10-30 07:19:00,77.562,77.562,77.553,77.559,12800000.0
2006-10-30 07:20:00,77.558,77.558,77.535,77.535,12800000.0
2006-10-30 07:21:00,77.537,77.553,77.537,77.549,12800000.0
2006-10-30 07:22:00,77.544,77.55,77.534,77.538,17000000.0
2006-10-30 07:24:00,77.525,77.534,77.525,77.533,14400000.0
2006-10-30 07:25:00,77.538,77.541,77.525,77.536,16000000.0
2006-10-30 07:27:00,77.538,77.548,77.538,77.543,16000000.0
2006-10-30 07:28:00,77.547,77.556,77.546,77.556,14400000.0
2006-10-30 07:29:00,77.555,77.559,77.542,77.559,11200000.0
2006-10-30 07:31:00,77.558,77.57,77.558,77.566,17600000.0
2006-10-30 07:32:00,77.577,77.577,77.552,77.566,17600000.0
2006-10-30 07:33:00,77.578,77.579,77.561,77.561,8000000.0
2006-10-30 07:34:00,77.575,77.575,77.56,77.56,12800000.0
2006-10-30 07:35:00,77.562,77.568,77.556,77.56,16000000.0
2006-10-30 07:36:00,77.546,77.573,77.546,77.553,11200000.0
2006-10-30 07:37:00,77.555,77.555,77.541,77.541,11200000.0
2006-10-30 07:38:00,77.56,77.56,77.555,77.559,12800000.0
2006-10-30 07:39:00,77.55,77.551,77.543,77.551,11200000.0
2006-10-30 07:40:00,77.545,77.552,77.544,77.552,11200000.0
2006-10-30 07:42:00,77.558,77.565,77.555,77.565,12800000.0
2006-10-30 07:43:00,77.564,77.564,77.552,77.552,12800000.0
2006-10-30 07:44:00,77.555,77.556,77.539,77.539,11200000.0
2006-10-30 07:45:00,77.55,77.556,77.548,77.556,11200000.0
2006-10-30 07:47:00,77.558,77.558,77.545,77.547,14400000.0
2006-10-30 07:48:00,77.554,77.554,77.534,77.534,14400000.0
2006-10-30 07:49:00,77.532,77.534,77.525,77.529,17600000.0
2006-10-30 07:50:00,77.535,77.551,77.535,77.55,8000000.0
2006-10-30 07:51:00,77.551,77.551,77.539,77.545,12800000.0
2006-10-30 07:52:00,77.54,77.542,77.535,77.539,17600000.0
2006-10-30 07:54:00,77.543,77.543,77.537,77.538,11200000.0
2006-10-30 07:56:00,77.543,77.549,77.538,77.549,16000000.0
2006-10-30 07:58:00,77.564,77.564,77.552,77.56,11200000.0
2006-10-30 08:00:00,77.558,77.563,77.555,77.559,8000000.0
2006-10-30 08:01:00,77.558,77.561,77.553,77.557,8000000.0
2006-10-30 08:02:00,77.558,77.564,77.558,77.562,11200000.0
2006-10-30 08:03:00,77.548,77.566,77.546,77.566,10600000.0
2006-10-30 08:04:00,77.571,77.572,77.563,77.563,17600000.0
2006-10-30 08:05:00,77.566,77.576,77.566,77.572,14400000.0
2006-10-30 08:06:00,77.572,77.572,77.557,77.558,6400000.0
2006-10-30 08:07:00,77.564,77.574,77.563,77.574,11200000.0
2006-10-30 08:09:00,77.575,77.579,77.565,77.577,12800000.0
2006-10-30 08:11:00,77.566,77.566,77.548,77.555,11200000.0
2006-10-30 08:12:00,77.549,77.564,77.549,77.552,16000000.0
2006-10-30 08:13:00,77.547,77.552,77.543,77.543,11200000.0
2006-10-30 08:14:00,77.542,77.542,77.535,77.536,12800000.0
2006-10-30 08:15:00,77.558,77.565,77.549,77.549,15400000.0
2006-10-30 08:16:00,77.563,77.573,77.555,77.57,11200000.0
2006-10-30 08:17:00,77.571,77.571,77.56,77.57,12800000.0
2006-10-30 08:18:00,77.572,77.584,77.572,77.584,12800000.0
2006-10-30 08:19:00,77.588,77.588,77.573,77.578,14400000.0
2006-10-30 08:20:00,77.565,77.571,77.551,77.566,16000000.0
2006-10-30 08:21:00,77.564,77.567,77.544,77.544,17600000.0
2006-10-30 08:22:00,77.555,77.569,77.555,77.56,11200000.0
2006-10-30 08:23:00,77.565,77.573,77.564,77.571,11200000.0
2006-10-30 08:25:00,77.565,77.592,77.565,77.592,12800000.0
2006-10-30 08:26:00,77.589,77.603,77.508,77.598,8000000.0
2006-10-30 08:28:00,77.604,77.615,77.591,77.604,11200000.0
2006-10-30 08:29:00,77.613,77.613,77.602,77.611,14400000.0
2006-10-30 08:30:00,77.615,77.624,77.615,77.616,11200000.0
2006-10-30 08:31:00,77.614,77.631,77.612,77.631,12800000.0
2006-10-30 08:32:00,77.635,77.643,77.635,77.643,11200000.0
2006-10-30 08:33:00,77.636,77.644,77.636,77.636,11200000.0
2006-10-30 08:35:00,77.639,77.639,77.625,77.627,17600000.0
2006-10-30 08:36:00,77.623,77.634,77.623,77.624,17600000.0
2006-10-30 08:37:00,77.615,77.616,77.606,77.612,11200000.0
2006-10-30 08:38:00,77.61,77.624,77.61,77.622,11200000.0
2006-10-30 08:39:00,77.61,77.622,77.61,77.618,15400000.0
2006-10-30 08:40:00,77.619,77.625,77.618,77.62,16000000.0
2006-10-30 08:41:00,77.632,77.64,77.627,77.637,17600000.0
2006-10-30 08:43:00,77.629,77.631,77.62,77.628,12800000.0
2006-10-30 08:45:00,77.62,77.635,77.619,77.619,16000000.0
2006-10-30 08:46:00,77.614,77.625,77.614,77.62,11200000.0
2006-10-30 08:47:00,77.624,77.63,77.614,77.624,11200000.0
2006-10-30 08:48:00,77.627,77.627,77.618,77.621,12800000.0
2006-10-30 08:49:00,77.625,77.625,77.607,77.613,17600000.0
2006-10-30 08:50:00,77.614,77.617,77.605,77.605,12800000.0
2006-10-30 08:51:00,77.611,77.614,77.597,77.61,17600000.0
2006-10-30 08:52:00,77.611,77.613,77.602,77.613,11200000.0
2006-10-30 08:53:00,77.618,77.618,77.606,77.606,16000000.0
2006-10-30 08:54:00,77.604,77.638,77.604,77.637,9600000.0
2006-10-30 08:55:00,77.626,77.627,77.611,77.611,16000000.0
2006-10-30 08:56:00,77.629,77.641,77.629,77.637,11200000.0
2006-10-30 08:57:00,77.631,77.639,77.628,77.628,11200000.0
2006-10-30 08:58:00,77.62,77.627,77.62,77.627,9600000.0
2006-10-30 08:59:00,77.631,77.64,77.631,77.637,12800000.0
2006-10-30 09:00:00,77.64,77.64,77.634,77.636,17600000.0
2006-10-30 09:01:00,77.628,77.634,77.622,77.622,11200000.0
2006-10-30 09:02:00,77.621,77.621,77.61,77.616,11200000.0
2006-10-30 09:03:00,77.612,77.62,77.59,77.62,16000000.0
2006-10-30 09:04:00,77.612,77.63,77.612,77.63,11200000.0
2006-10-30 09:05:00,77.637,77.645,77.637,77.642,11200000.0
2006-10-30 09:06:00,77.645,77.648,77.629,77.64,12800000.0
2006-10-30 09:07:00,77.646,77.656,77.645,77.655,12800000.0
2006-10-30 09:08:00,77.66,77.664,77.655,77.659,12800000.0
2006-10-30 09:09:00,77.66,77.666,77.649,77.666,17000000.0
2006-10-30 09:10:00,77.67,77.675,77.659,77.66,12800000.0
2006-10-30 09:11:00,77.657,77.665,77.652,77.665,12800000.0
2006-10-30 09:12:00,77.664,77.671,77.662,77.671,12800000.0
2006-10-30 09:13:00,77.665,77.677,77.656,77.677,11200000.0
2006-10-30 09:14:00,77.719,77.733,77.719,77.724,11200000.0
2006-10-30 09:15:00,77.72,77.72,77.706,77.714,11200000.0
2006-10-30 09:16:00,77.703,77.715,77.698,77.698,12800000.0
2006-10-30 09:17:00,77.695,77.705,77.69,77.705,11200000.0
2006-10-30 09:18:00,77.693,77.696,77.681,77.696,14400000.0
2006-10-30 09:19:00,77.689,77.702,77.688,77.702,12800000.0
2006-10-30 09:20:00,77.707,77.712,77.703,77.711,16000000.0
2006-10-30 09:21:00,77.703,77.708,77.7,77.703,11200000.0
2006-10-30 09:22:00,77.714,77.728,77.711,77.728,17600000.0
2006-10-30 09:23:00,77.735,77.737,77.728,77.737,12800000.0
2006-10-30 09:24:00,77.633,77.733,77.633,77.72,11200000.0
2006-10-30 09:25:00,77.723,77.736,77.723,77.723,12800000.0
2006-10-30 09:26:00,77.693,77.699,77.68,77.684,11200000.0
2006-10-30 09:27:00,77.686,77.691,77.686,77.688,11200000.0
2006-10-30 09:28:00,77.675,77.688,77.671,77.688,12800000.0
2006-10-30 09:29:00,77.673,77.673,77.658,77.658,11200000.0
2006-10-30 09:30:00,77.667,77.686,77.667,77.686,12800000.0
2006-10-30 09:31:00,77.7,77.7,77.672,77.672,12800000.0
2006-10-30 09:32:00,77.684,77.697,77.672,77.672,14400000.0
2006-10-30 09:33:00,77.678,77.684,77.676,77.684,12800000.0
2006-10-30 09:34:00,77.687,77.687,77.661,77.661,11200000.0
2006-10-30 09:35:00,77.654,77.686,77.651,77.686,13200000.0
2006-10-30 09:36:00,77.681,77.682,77.674,77.676,9600000.0
2006-10-30 09:37:00,77.663,77.681,77.595,77.681,16000000.0
2006-10-30 09:38:00,77.687,77.689,77.675,77.686,11200000.0
2006-10-30 09:39:00,77.706,77.723,77.7,77.723,12800000.0
2006-10-30 09:40:00,77.726,77.726,77.695,77.707,14400000.0
2006-10-30 09:41:00,77.707,77.713,77.706,77.706,11200000.0
2006-10-30 09:42:00,77.68,77.716,77.68,77.716,16000000.0
2006-10-30 09:43:00,77.728,77.728,77.721,77.723,12800000.0
2006-10-30 09:44:00,77.735,77.742,77.733,77.733,12800000.0
2006-10-30 09:45:00,77.742,77.742,77.724,77.725,12800000.0
2006-10-30 09:47:00,77.705,77.705,77.68,77.688,12800000.0
2006-10-30 09:48:00,77.693,77.708,77.692,77.704,11200000.0
2006-10-30 09:49:00,77.714,77.729,77.714,77.72,12800000.0
2006-10-30 09:50:00,77.723,77.728,77.721,77.728,16000000.0
2006-10-30 09:51:00,77.718,77.73,77.718,77.721,16000000.0
2006-10-30 09:52:00,77.709,77.721,77.709,77.721,14400000.0
2006-10-30 09:53:00,77.715,77.728,77.715,77.72,12800000.0
2006-10-30 09:54:00,77.723,77.727,77.718,77.727,17600000.0
2006-10-30 09:55:00,77.725,77.726,77.719,77.719,11200000.0
2006-10-30 09:56:00,77.722,77.723,77.714,77.715,14400000.0
2006-10-30 09:57:00,77.707,77.71,77.696,77.696,17600000.0
2006-10-30 09:58:00,77.698,77.729,77.621,77.729,17600000.0
2006-10-30 09:59:00,77.726,77.735,77.725,77.731,17600000.0
2006-10-30 10:00:00,77.744,77.756,77.744,77.746,11200000.0
2006-10-30 10:01:00,77.75,77.785,77.75,77.785,12800000.0
2006-10-30 10:02:00,77.787,77.787,77.778,77.785,16000000.0
2006-10-30 10:03:00,77.78,77.793,77.776,77.786,11200000.0
2006-10-30 10:04:00,77.763,77.763,77.744,77.747,17600000.0
2006-10-30 10:05:00,77.743,77.762,77.743,77.749,14400000.0
2006-10-30 10:06:00,77.751,77.764,77.751,77.755,16000000.0
2006-10-30 10:07:00,77.739,77.755,77.727,77.755,12800000.0
2006-10-30 10:08:00,77.765,77.769,77.75,77.754,11200000.0
2006-10-30 10:09:00,77.755,77.764,77.741,77.764,12800000.0
2006-10-30 10:11:00,77.756,77.758,77.745,77.749,11600000.0
2006-10-30 10:12:00,77.752,77.752,77.722,77.722,12800000.0
2006-10-30 10:13:00,77.698,77.699,77.686,77.687,12800000.0
2006-10-30 10:14:00,77.68,77.69,77.673,77.673,11200000.0
2006-10-30 10:15:00,77.661,77.669,77.661,77.669,12800000.0
2006-10-30 10:16:00,77.67,77.672,77.664,77.667,12800000.0
2006-10-30 10:17:00,77.664,77.674,77.664,77.671,11200000.0
2006-10-30 10:18:00,77.678,77.688,77.664,77.68,11200000.0
2006-10-30 10:19:00,77.676,77.679,77.676,77.677,11200000.0
2006-10-30 10:20:00,77.681,77.682,77.671,77.671,17600000.0
2006-10-30 10:21:00,77.659,77.691,77.659,77.691,16000000.0
2006-10-30 10:22:00,77.697,77.698,77.679,77.679,11200000.0
2006-10-30 10:23:00,77.694,77.701,77.689,77.701,11200000.0
2006-10-30 10:24:00,77.702,77.727,77.702,77.724,12800000.0
2006-10-30 10:25:00,77.721,77.721,77.705,77.721,11200000.0
2006-10-30 10:26:00,77.731,77.731,77.723,77.73,8000000.0
2006-10-30 10:27:00,77.727,77.732,77.725,77.73,11200000.0
2006-10-30 10:28:00,77.719,77.722,77.715,77.719,12800000.0
2006-10-30 10:29:00,77.715,77.724,77.709,77.709,11200000.0
2006-10-30 10:30:00,77.722,77.734,77.722,77.732,8000000.0
2006-10-30 10:31:00,77.744,77.75,77.735,77.75,12800000.0
2006-10-30 10:32:00,77.748,77.756,77.748,77.753,17600000.0
2006-10-30 10:33:00,77.748,77.752,77.743,77.743,11200000.0
2006-10-30 10:35:00,77.736,77.736,77.725,77.732,11200000.0
2006-10-30 10:36:00,77.727,77.729,77.723,77.723,11200000.0
2006-10-30 10:37:00,77.705,77.705,77.61,77.693,11200000.0
2006-10-30 10:38:00,77.703,77.713,77.696,77.71,12800000.0
2006-10-30 10:39:00,77.702,77.716,77.701,77.716,11200000.0
2006-10-30 10:40:00,77.741,77.744,77.734,77.74,16000000.0
2006-10-30 10:41:00,77.747,77.761,77.747,77.761,12800000.0
2006-10-30 10:42:00,77.769,77.769,77.756,77.764,11200000.0
2006-10-30 10:43:00,77.751,77.751,77.736,77.746,11200000.0
2006-10-30 10:44:00,77.745,77.748,77.741,77.748,12800000.0
2006-10-30 10:45:00,77.741,77.749,77.74,77.741,12800000.0
2006-10-30 10:46:00,77.737,77.737,77.73,77.731,12200000.0
2006-10-30 10:47:00,77.723,77.723,77.681,77.712,12800000.0
2006-10-30 10:48:00,77.727,77.727,77.698,77.698,12800000.0
2006-10-30 10:49:00,77.694,77.739,77.694,77.739,11200000.0
2006-10-30 10:50:00,77.738,77.738,77.724,77.724,16000000.0
2006-10-30 10:51:00,77.729,77.734,77.724,77.724,17000000.0
2006-10-30 10:52:00,77.724,77.738,77.724,77.738,11200000.0
2006-10-30 10:53:00,77.737,77.737,77.708,77.717,10600000.0
2006-10-30 10:54:00,77.727,77.727,77.713,77.724,17600000.0
2006-10-30 10:55:00,77.724,77.728,77.709,77.71,11200000.0
2006-10-30 10:56:00,77.71,77.71,77.704,77.704,17000000.0
2006-10-30 10:57:00,77.697,77.698,77.674,77.674,16000000.0
2006-10-30 10:58:00,77.669,77.686,77.591,77.682,12800000.0
2006-10-30 10:59:00,77.696,77.702,77.69,77.697,11200000.0
2006-10-30 11:00:00,77.704,77.704,77.694,77.696,12800000.0
2006-10-30 11:01:00,77.693,77.697,77.691,77.691,12800000.0
2006-10-30 11:02:00,77.682,77.69,77.668,77.668,16000000.0
2006-10-30 11:03:00,77.69,77.697,77.682,77.692,12800000.0
2006-10-30 11:04:00,77.696,77.702,77.695,77.701,14400000.0
2006-10-30 11:05:00,77.687,77.692,77.675,77.692,17600000.0
2006-10-30 11:06:00,77.691,77.691,77.675,77.68,17600000.0
2006-10-30 11:07:00,77.673,77.682,77.665,77.667,17600000.0
2006-10-30 11:08:00,77.576,77.654,77.576,77.654,11200000.0
2006-10-30 11:09:00,77.663,77.672,77.659,77.672,17600000.0
2006-10-30 11:10:00,77.673,77.679,77.672,77.676,12800000.0
2006-10-30 11:11:00,77.673,77.679,77.652,77.679,11200000.0
2006-10-30 11:12:00,77.669,77.67,77.66,77.66,17600000.0
2006-10-30 11:13:00,77.674,77.684,77.663,77.68,14400000.0
2006-10-30 11:14:00,77.682,77.682,77.673,77.674,11200000.0
2006-10-30 11:15:00,77.664,77.703,77.662,77.703,11200000.0
2006-10-30 11:16:00,77.702,77.736,77.702,77.736,12800000.0
2006-10-30 11:17:00,77.746,77.752,77.738,77.752,11200000.0
2006-10-30 11:18:00,77.763,77.763,77.748,77.749,12800000.0
2006-10-30 11:19:00,77.723,77.726,77.716,77.726,17600000.0
2006-10-30 11:20:00,77.728,77.729,77.72,77.723,12800000.0
2006-10-30 11:22:00,77.719,77.722,77.707,77.722,12800000.0
2006-10-30 11:23:00,77.723,77.73,77.719,77.719,11200000.0
2006-10-30 11:24:00,77.726,77.728,77.715,77.728,12800000.0
2006-10-30 11:25:00,77.738,77.75,77.734,77.734,17600000.0
2006-10-30 11:26:00,77.738,77.746,77.736,77.742,14400000.0
2006-10-30 11:27:00,77.75,77.76,77.736,77.76,11200000.0
2006-10-30 11:28:00,77.747,77.758,77.747,77.758,13800000.0
2006-10-30 11:29:00,77.766,77.793,77.766,77.793,14400000.0
2006-10-30 11:30:00,77.787,77.787,77.765,77.77,14400000.0
2006-10-30 11:31:00,77.768,77.781,77.759,77.781,11200000.0
2006-10-30 11:32:00,77.781,77.816,77.781,77.816,17600000.0
2006-10-30 11:33:00,77.809,77.809,77.793,77.793,12800000.0
2006-10-30 11:34:00,77.797,77.799,77.79,77.79,12800000.0
2006-10-30 11:35:00,77.797,77.818,77.797,77.811,11200000.0
2006-10-30 11:36:00,77.815,77.825,77.815,77.821,12800000.0
2006-10-30 11:37:00,77.814,77.817,77.801,77.801,11200000.0
2006-10-30 11:38:00,77.8,77.807,77.796,77.796,11200000.0
2006-10-30 11:39:00,77.796,77.797,77.78,77.793,11200000.0
2006-10-30 11:40:00,77.787,77.797,77.787,77.797,11200000.0
2006-10-30 11:41:00,77.8,77.8,77.782,77.782,16000000.0
2006-10-30 11:42:00,77.773,77.777,77.759,77.767,17600000.0
2006-10-30 11:43:00,77.771,77.778,77.757,77.778,11200000.0
2006-10-30 11:44:00,77.772,77.775,77.765,77.766,11200000.0
2006-10-30 11:45:00,77.763,77.764,77.747,77.747,14400000.0
2006-10-30 11:46:00,77.748,77.753,77.737,77.745,10600000.0
2006-10-30 11:47:00,77.74,77.749,77.725,77.749,17600000.0
2006-10-30 11:48:00,77.762,77.765,77.748,77.765,11200000.0
2006-10-30 11:50:00,77.763,77.763,77.748,77.749,12800000.0
2006-10-30 11:51:00,77.75,77.76,77.746,77.76,11200000.0
2006-10-30 11:52:00,77.75,77.75,77.733,77.746,11200000.0
2006-10-30 11:53:00,77.749,77.752,77.737,77.744,16000000.0
2006-10-30 11:54:00,77.729,77.736,77.72,77.734,14400000.0
2006-10-30 11:55:00,77.734,77.735,77.673,77.735,11200000.0
2006-10-30 11:56:00,77.73,77.737,77.727,77.727,12800000.0
2006-10-30 11:57:00,77.731,77.743,77.725,77.742,12800000.0
2006-10-30 11:58:00,77.743,77.758,77.738,77.758,11200000.0
2006-10-30 11:59:00,77.765,77.765,77.75,77.75,11200000.0
2006-10-30 12:00:00,77.739,77.739,77.727,77.73,10600000.0
2006-10-30 12:01:00,77.719,77.723,77.712,77.714,11200000.0
2006-10-30 12:02:00,77.713,77.719,77.712,77.712,14400000.0
2006-10-30 12:03:00,77.697,77.703,77.684,77.703,11200000.0
2006-10-30 12:04:00,77.725,77.734,77.722,77.733,17600000.0
2006-10-30 12:05:00,77.73,77.734,77.727,77.732,17600000.0
2006-10-30 12:06:00,77.716,77.733,77.716,77.724,12800000.0
2006-10-30 12:07:00,77.73,77.743,77.729,77.743,11200000.0
2006-10-30 12:08:00,77.735,77.742,77.726,77.727,11200000.0
2006-10-30 12:09:00,77.726,77.746,77.726,77.743,14400000.0
2006-10-30 12:10:00,77.735,77.753,77.735,77.741,11200000.0
2006-10-30 12:11:00,77.743,77.743,77.718,77.718,12800000.0
2006-10-30 12:12:00,77.731,77.737,77.727,77.727,11200000.0
2006-10-30 12:13:00,77.719,77.719,77.699,77.703,11200000.0
2006-10-30 12:14:00,77.705,77.71,77.7,77.706,12800000.0
2006-10-30 12:15:00,77.703,77.703,77.698,77.703,12800000.0
2006-10-30 12:16:00,77.693,77.71,77.69,77.69,12800000.0
2006-10-30 12:17:00,77.683,77.687,77.616,77.68,17600000.0
2006-10-30 12:18:00,77.677,77.692,77.677,77.69,16000000.0
2006-10-30 12:19:00,77.706,77.712,77.69,77.712,12800000.0
2006-10-30 12:20:00,77.73,77.747,77.728,77.732,13800000.0
2006-10-30 12:21:00,77.726,77.743,77.72,77.743,11200000.0
2006-10-30 12:22:00,77.746,77.761,77.746,77.758,16000000.0
2006-10-30 12:23:00,77.745,77.759,77.743,77.75,14400000.0
2006-10-30 12:24:00,77.752,77.762,77.751,77.755,12800000.0
2006-10-30 12:25:00,77.754,77.758,77.753,77.756,11200000.0
2006-10-30 12:26:00,77.747,77.747,77.739,77.746,11200000.0
2006-10-30 12:27:00,77.751,77.758,77.75,77.757,11200000.0
2006-10-30 12:28:00,77.738,77.746,77.734,77.742,12800000.0
2006-10-30 12:29:00,77.744,77.77,77.744,77.77,17600000.0
2006-10-30 12:30:00,77.753,77.758,77.748,77.758,17600000.0
2006-10-30 12:31:00,77.751,77.753,77.741,77.753,12800000.0
2006-10-30 12:32:00,77.743,77.757,77.743,77.757,12800000.0
2006-10-30 12:33:00,77.762,77.762,77.75,77.756,14400000.0
2006-10-30 12:34:00,77.753,77.758,77.747,77.751,12800000.0
2006-10-30 12:35:00,77.746,77.756,77.746,77.753,11200000.0
2006-10-30 12:36:00,77.752,77.766,77.752,77.766,11200000.0
2006-10-30 12:37:00,77.772,77.778,77.756,77.76,11200000.0
2006-10-30 12:38:00,77.756,77.761,77.663,77.76,17600000.0
2006-10-30 12:39:00,77.767,77.773,77.765,77.77,16000000.0
2006-10-30 12:40:00,77.77,77.774,77.753,77.765,16000000.0
2006-10-30 12:41:00,77.757,77.769,77.757,77.768,12200000.0
2006-10-30 12:42:00,77.771,77.773,77.767,77.771,14400000.0
2006-10-30 12:43:00,77.765,77.773,77.764,77.773,12800000.0
2006-10-30 12:44:00,77.764,77.776,77.754,77.776,17600000.0
2006-10-30 12:45:00,77.759,77.759,77.746,77.757,16000000.0
2006-10-30 12:46:00,77.756,77.756,77.745,77.746,12800000.0
2006-10-30 12:47:00,77.743,77.748,77.73,77.747,12800000.0
2006-10-30 12:48:00,77.77,77.788,77.77,77.785,12800000.0
2006-10-30 12:49:00,77.778,77.778,77.766,77.778,16000000.0
2006-10-30 12:52:00,77.779,77.779,77.764,77.769,11200000.0
2006-10-30 12:53:00,77.767,77.77,77.762,77.763,10600000.0
2006-10-30 12:54:00,77.75,77.751,77.736,77.751,12800000.0
2006-10-30 12:56:00,77.749,77.755,77.749,77.751,11200000.0
2006-10-30 12:57:00,77.764,77.782,77.764,77.77,10600000.0
2006-10-30 12:58:00,77.747,77.752,77.738,77.745,17600000.0
2006-10-30 12:59:00,77.743,77.769,77.743,77.761,16000000.0
2006-10-30 13:00:00,77.763,77.775,77.758,77.775,12800000.0
2006-10-30 13:01:00,77.773,77.777,77.767,77.767,14400000.0
2006-10-30 13:02:00,77.772,77.781,77.772,77.779,12800000.0
2006-10-30 13:04:00,77.777,77.782,77.776,77.776,11200000.0
2006-10-30 13:05:00,77.767,77.769,77.761,77.768,12800000.0
2006-10-30 13:06:00,77.77,77.776,77.764,77.776,10600000.0
2006-10-30 13:07:00,77.792,77.792,77.781,77.781,14400000.0
2006-10-30 13:08:00,77.784,77.785,77.777,77.777,17600000.0
2006-10-30 13:10:00,77.779,77.79,77.767,77.79,16000000.0
2006-10-30 13:11:00,77.791,77.791,77.783,77.786,11200000.0
2006-10-30 13:12:00,77.79,77.79,77.781,77.781,12800000.0
2006-10-30 13:13:00,77.778,77.779,77.766,77.767,17600000.0
2006-10-30 13:14:00,77.776,77.786,77.771,77.771,12800000.0
2006-10-30 13:15:00,77.78,77.783,77.773,77.779,12800000.0
2006-10-30 13:16:00,77.772,77.785,77.771,77.777,17600000.0
2006-10-30 13:17:00,77.772,77.794,77.772,77.788,12800000.0
2006-10-30 13:18:00,77.782,77.792,77.778,77.788,11200000.0
2006-10-30 13:19:00,77.774,77.774,77.765,77.767,16000000.0
2006-10-30 13:20:00,77.758,77.761,77.738,77.743,17000000.0
2006-10-30 13:21:00,77.74,77.74,77.721,77.735,11200000.0
2006-10-30 13:22:00,77.731,77.739,77.731,77.733,14400000.0
2006-10-30 13:23:00,77.743,77.743,77.728,77.728,12800000.0
2006-10-30 13:24:00,77.725,77.734,77.672,77.734,8000000.0
2006-10-30 13:25:00,77.749,77.761,77.748,77.748,17600000.0
2006-10-30 13:27:00,77.745,77.755,77.742,77.753,12800000.0
2006-10-30 13:28:00,77.756,77.761,77.665,77.761,16000000.0
2006-10-30 13:30:00,77.763,77.763,77.74,77.74,12800000.0
2006-10-30 13:31:00,77.724,77.729,77.724,77.729,11200000.0
2006-10-30 13:32:00,77.725,77.725,77.7,77.702,11200000.0
2006-10-30 13:33:00,77.702,77.714,77.702,77.714,19200000.0
2006-10-30 13:34:00,77.727,77.727,77.715,77.717,14400000.0
2006-10-30 13:35:00,77.72,77.72,77.703,77.703,36800000.0
2006-10-30 13:36:00,77.702,77.707,77.702,77.706,17000000.0
2006-10-30 13:37:00,77.7,77.707,77.7,77.706,14400000.0
2006-10-30 13:38:00,77.708,77.714,77.7,77.704,33600000.0
2006-10-30 13:39:00,77.706,77.706,77.698,77.7,14400000.0
2006-10-30 13:40:00,77.69,77.696,77.69,77.693,40000000.0
2006-10-30 13:41:00,77.684,77.684,77.671,77.671,16000000.0
2006-10-30 13:42:00,77.661,77.676,77.661,77.667,11200000.0
2006-10-30 13:43:00,77.674,77.683,77.666,77.683,27200000.0
2006-10-30 13:44:00,77.689,77.696,77.682,77.69,33600000.0
2006-10-30 13:45:00,77.681,77.694,77.68,77.682,20800000.0
2006-10-30 13:46:00,77.682,77.684,77.672,77.684,24000000.0
2006-10-30 13:47:00,77.683,77.691,77.683,77.689,12800000.0
2006-10-30 13:48:00,77.69,77.695,77.684,77.684,12800000.0
2006-10-30 13:49:00,77.692,77.692,77.686,77.686,17000000.0
2006-10-30 13:50:00,77.689,77.702,77.68,77.68,11200000.0
2006-10-30 13:51:00,77.686,77.709,77.686,77.705,24000000.0
2006-10-30 13:52:00,77.742,77.758,77.742,77.749,12800000.0
2006-10-30 13:54:00,77.757,77.759,77.751,77.758,25000000.0
2006-10-30 13:55:00,77.758,77.762,77.746,77.746,14400000.0
2006-10-30 13:56:00,77.733,77.74,77.725,77.736,14400000.0
2006-10-30 13:57:00,77.738,77.743,77.733,77.743,28800000.0
2006-10-30 13:58:00,77.752,77.752,77.735,77.742,14400000.0
2006-10-30 13:59:00,77.741,77.742,77.718,77.718,31400000.0
2006-10-30 14:00:00,77.72,77.739,77.718,77.735,48000000.0
2006-10-30 14:01:00,77.74,77.764,77.73,77.73,32400000.0
2006-10-30 14:02:00,77.714,77.729,77.714,77.729,14400000.0
2006-10-30 14:03:00,77.731,77.737,77.731,77.735,14400000.0
2006-10-30 14:04:00,77.737,77.74,77.73,77.73,11200000.0
2006-10-30 14:05:00,77.734,77.739,77.733,77.737,24000000.0
2006-10-30 14:06:00,77.738,77.747,77.735,77.739,36800000.0
2006-10-30 14:07:00,77.741,77.788,77.741,77.788,40000000.0
2006-10-30 14:08:00,77.81,77.81,77.791,77.791,16000000.0
2006-10-30 14:09:00,77.804,77.843,77.804,77.843,33600000.0
2006-10-30 14:10:00,77.831,77.845,77.831,77.845,33600000.0
2006-10-30 14:11:00,77.838,77.857,77.838,77.857,14400000.0
2006-10-30 14:12:00,77.85,77.875,77.85,77.875,27200000.0
2006-10-30 14:13:00,77.909,77.909,77.9,77.902,14400000.0
2006-10-30 14:14:00,77.939,77.941,77.91,77.941,12800000.0
2006-10-30 14:15:00,77.959,77.966,77.939,77.939,28800000.0
2006-10-30 14:16:00,77.912,77.928,77.912,77.927,25600000.0
2006-10-30 14:17:00,77.923,77.937,77.92,77.92,12800000.0
2006-10-30 14:18:00,77.921,77.93,77.921,77.93,16000000.0
2006-10-30 14:19:00,77.93,77.93,77.908,77.908,12200000.0
2006-10-30 14:20:00,77.876,77.876,77.854,77.854,25600000.0
2006-10-30 14:21:00,77.856,77.868,77.845,77.854,28800000.0
2006-10-30 14:22:00,77.856,77.87,77.856,77.867,11200000.0
2006-10-30 14:23:00,77.846,77.846,77.809,77.809,48000000.0
2006-10-30 14:24:00,77.813,77.818,77.804,77.818,12800000.0
2006-10-30 14:25:00,77.812,77.82,77.81,77.814,12800000.0
2006-10-30 14:26:00,77.819,77.823,77.816,77.821,12800000.0
2006-10-30 14:27:00,77.807,77.815,77.802,77.809,18000000.0
2006-10-30 14:28:00,77.798,77.804,77.787,77.787,11200000.0
2006-10-30 14:29:00,77.796,77.818,77.796,77.813,36800000.0
2006-10-30 14:30:00,77.812,77.829,77.812,77.819,22400000.0
2006-10-30 14:31:00,77.817,77.818,77.811,77.811,20800000.0
2006-10-30 14:32:00,77.812,77.816,77.808,77.809,8000000.0
2006-10-30 14:33:00,77.8,77.8,77.789,77.8,24400000.0
2006-10-30 14:34:00,77.806,77.815,77.802,77.815,12200000.0
2006-10-30 14:35:00,77.811,77.811,77.805,77.809,14400000.0
2006-10-30 14:37:00,77.806,77.806,77.795,77.796,11200000.0
2006-10-30 14:38:00,77.794,77.811,77.794,77.811,56000000.0
2006-10-30 14:39:00,77.812,77.814,77.799,77.806,12800000.0
2006-10-30 14:40:00,77.798,77.803,77.786,77.788,14400000.0
2006-10-30 14:41:00,77.784,77.787,77.766,77.766,56000000.0
2006-10-30 14:42:00,77.775,77.781,77.77,77.77,12800000.0
2006-10-30 14:43:00,77.766,77.766,77.752,77.752,25600000.0
2006-10-30 14:44:00,77.774,77.797,77.774,77.797,12800000.0
2006-10-30 14:45:00,77.811,77.822,77.8,77.822,11200000.0
2006-10-30 14:46:00,77.832,77.869,77.832,77.869,10600000.0
2006-10-30 14:47:00,77.858,77.862,77.845,77.859,16000000.0
2006-10-30 14:48:00,77.866,77.886,77.866,77.88,19200000.0
2006-10-30 14:49:00,77.872,77.885,77.872,77.873,32400000.0
2006-10-30 14:50:00,77.872,77.888,77.872,77.881,28800000.0
2006-10-30 14:51:00,77.866,77.869,77.853,77.869,32000000.0
2006-10-30 14:52:00,77.865,77.865,77.839,77.863,12800000.0
2006-10-30 14:53:00,77.868,77.868,77.848,77.848,17600000.0
2006-10-30 14:54:00,77.839,77.847,77.839,77.844,12800000.0
2006-10-30 14:55:00,77.844,77.848,77.823,77.839,16000000.0
2006-10-30 14:56:00,77.84,77.849,77.837,77.837,12800000.0
2006-10-30 14:57:00,77.858,77.859,77.844,77.844,12800000.0
2006-10-30 14:58:00,77.842,77.854,77.835,77.835,17600000.0
2006-10-30 14:59:00,77.835,77.859,77.835,77.854,16000000.0
2006-10-30 15:00:00,77.854,77.866,77.85,77.866,14400000.0
2006-10-30 15:01:00,77.862,77.862,77.853,77.853,12800000.0
2006-10-30 15:02:00,77.859,77.863,77.842,77.863,27200000.0
2006-10-30 15:03:00,77.869,77.869,77.857,77.857,12800000.0
2006-10-30 15:04:00,77.847,77.855,77.847,77.851,11200000.0
2006-10-30 15:05:00,77.847,77.851,77.838,77.846,11200000.0
2006-10-30 15:06:00,77.849,77.852,77.838,77.838,11200000.0
2006-10-30 15:07:00,77.847,77.848,77.837,77.848,25600000.0
2006-10-30 15:08:00,77.862,77.865,77.862,77.865,3200000.0
2006-10-30 15:09:00,77.857,77.867,77.855,77.863,16000000.0
2006-10-30 15:10:00,77.887,77.889,77.88,77.889,12800000.0
2006-10-30 15:11:00,77.892,77.896,77.885,77.889,32000000.0
2006-10-30 15:12:00,77.879,77.879,77.86,77.868,12800000.0
2006-10-30 15:13:00,77.856,77.865,77.855,77.863,44200000.0
2006-10-30 15:14:00,77.866,77.875,77.854,77.875,35000000.0
2006-10-30 15:15:00,77.876,77.891,77.861,77.891,22400000.0
2006-10-30 15:16:00,77.894,77.899,77.887,77.888,36200000.0
2006-10-30 15:17:00,77.871,77.871,77.862,77.862,22400000.0
2006-10-30 15:18:00,77.871,77.871,77.857,77.859,22400000.0
2006-10-30 15:19:00,77.851,77.866,77.851,77.866,15400000.0
2006-10-30 15:20:00,77.861,77.861,77.854,77.856,24000000.0
2006-10-30 15:21:00,77.866,77.874,77.866,77.872,14400000.0
2006-10-30 15:22:00,77.874,77.882,77.872,77.876,12800000.0
2006-10-30 15:23:00,77.874,77.875,77.866,77.866,48000000.0
2006-10-30 15:24:00,77.869,77.876,77.866,77.874,25600000.0
2006-10-30 15:25:00,77.869,77.879,77.869,77.872,26600000.0
2006-10-30 15:26:00,77.877,77.886,77.877,77.883,39400000.0
2006-10-30 15:27:00,77.873,77.881,77.872,77.881,28800000.0
2006-10-30 15:28:00,77.889,77.917,77.889,77.915,70400000.0
2006-10-30 15:29:00,77.907,77.915,77.821,77.915,46400000.0
2006-10-30 15:30:00,77.814,77.913,77.779,77.84,115600000.0
2006-10-30 15:31:00,77.937,77.937,77.887,77.887,60800000.0
2006-10-30 15:32:00,77.902,77.935,77.884,77.935,30400000.0
2006-10-30 15:33:00,77.925,77.926,77.913,77.926,30800000.0
2006-10-30 15:34:00,77.925,77.925,77.895,77.895,22400000.0
2006-10-30 15:35:00,77.886,77.902,77.886,77.894,33600000.0
2006-10-30 15:36:00,77.9,77.9,77.875,77.875,32000000.0
2006-10-30 15:37:00,77.879,77.891,77.872,77.872,30400000.0
2006-10-30 15:38:00,77.873,77.896,77.873,77.885,59200000.0
2006-10-30 15:39:00,77.895,77.897,77.884,77.896,36800000.0
2006-10-30 15:40:00,77.891,77.893,77.88,77.883,35200000.0
2006-10-30 15:41:00,77.881,77.886,77.875,77.886,25000000.0
2006-10-30 15:42:00,77.885,77.893,77.884,77.893,43200000.0
2006-10-30 15:43:00,77.883,77.883,77.871,77.876,27200000.0
2006-10-30 15:44:00,77.86,77.891,77.86,77.889,12800000.0
2006-10-30 15:45:00,77.901,77.901,77.867,77.874,16000000.0
2006-10-30 15:46:00,77.882,77.889,77.873,77.876,14400000.0
2006-10-30 15:47:00,77.879,77.897,77.879,77.897,30400000.0
2006-10-30 15:48:00,77.9,77.9,77.881,77.894,28000000.0
2006-10-30 15:49:00,77.881,77.881,77.856,77.862,11200000.0
2006-10-30 15:50:00,77.874,77.874,77.863,77.874,11600000.0
2006-10-30 15:51:00,77.874,77.878,77.868,77.871,12800000.0
2006-10-30 15:52:00,77.871,77.871,77.851,77.851,20800000.0
2006-10-30 15:53:00,77.845,77.845,77.827,77.831,24000000.0
2006-10-30 15:54:00,77.838,77.849,77.838,77.844,28800000.0
2006-10-30 15:56:00,77.854,77.854,77.843,77.843,51200000.0
2006-10-30 15:57:00,77.832,77.84,77.831,77.832,12800000.0
2006-10-30 15:58:00,77.838,77.843,77.827,77.827,18600000.0
2006-10-30 15:59:00,77.826,77.826,77.818,77.825,36800000.0
2006-10-30 16:00:00,77.828,77.838,77.828,77.836,52000000.0
2006-10-30 16:01:00,77.849,77.849,77.839,77.84,40400000.0
2006-10-30 16:02:00,77.849,77.872,77.849,77.872,11200000.0
2006-10-30 16:03:00,77.874,77.877,77.867,77.867,64000000.0
2006-10-30 16:04:00,77.865,77.871,77.864,77.87,44800000.0
2006-10-30 16:05:00,77.848,77.852,77.832,77.838,48000000.0
2006-10-30 16:06:00,77.839,77.84,77.834,77.836,34600000.0
2006-10-30 16:07:00,77.836,77.848,77.824,77.848,32000000.0
2006-10-30 16:08:00,77.838,77.838,77.817,77.817,44800000.0
2006-10-30 16:09:00,77.815,77.823,77.813,77.823,44800000.0
2006-10-30 16:10:00,77.824,77.824,77.819,77.823,41600000.0
2006-10-30 16:11:00,77.824,77.832,77.823,77.83,14400000.0
2006-10-30 16:12:00,77.846,77.851,77.844,77.848,55400000.0
2006-10-30 16:13:00,77.845,77.847,77.838,77.841,11200000.0
2006-10-30 16:14:00,77.824,77.824,77.813,77.813,49600000.0
2006-10-30 16:15:00,77.813,77.816,77.804,77.816,59200000.0
2006-10-30 16:16:00,77.805,77.823,77.805,77.812,17600000.0
2006-10-30 16:17:00,77.799,77.809,77.794,77.805,38400000.0
2006-10-30 16:18:00,77.813,77.828,77.813,77.826,11200000.0
2006-10-30 16:19:00,77.832,77.838,77.831,77.831,22400000.0
2006-10-30 16:20:00,77.817,77.817,77.805,77.812,11200000.0
2006-10-30 16:21:00,77.814,77.814,77.79,77.797,26600000.0
2006-10-30 16:22:00,77.8,77.831,77.8,77.831,42000000.0
2006-10-30 16:23:00,77.836,77.845,77.834,77.839,43600000.0
2006-10-30 16:24:00,77.833,77.839,77.827,77.834,17600000.0
2006-10-30 16:25:00,77.85,77.87,77.85,77.87,33600000.0
2006-10-30 16:26:00,77.868,77.868,77.855,77.855,17000000.0
2006-10-30 16:27:00,77.87,77.876,77.864,77.864,35200000.0
2006-10-30 16:28:00,77.863,77.874,77.855,77.874,27200000.0
2006-10-30 16:29:00,77.867,77.886,77.866,77.884,11200000.0
2006-10-30 16:30:00,77.876,77.885,77.872,77.872,11200000.0
2006-10-30 16:31:00,77.905,77.905,77.893,77.897,41600000.0
2006-10-30 16:32:00,77.905,77.909,77.892,77.907,12200000.0
2006-10-30 16:33:00,77.905,77.912,77.902,77.91,26600000.0
2006-10-30 16:34:00,77.926,77.935,77.923,77.923,35200000.0
2006-10-30 16:35:00,77.928,77.944,77.928,77.941,53200000.0
2006-10-30 16:36:00,77.93,77.93,77.915,77.927,51200000.0
2006-10-30 16:37:00,77.921,77.941,77.921,77.936,41000000.0
2006-10-30 16:38:00,77.936,77.936,77.915,77.915,40000000.0
2006-10-30 16:39:00,77.918,77.93,77.915,77.93,35200000.0
2006-10-30 16:40:00,77.922,77.938,77.918,77.935,56000000.0
2006-10-30 16:41:00,77.93,77.934,77.917,77.922,74000000.0
2006-10-30 16:42:00,77.934,77.954,77.934,77.947,54400000.0
2006-10-30 16:43:00,77.941,77.948,77.937,77.937,17600000.0
2006-10-30 16:44:00,77.94,77.94,77.93,77.932,11200000.0
2006-10-30 16:45:00,77.934,77.947,77.928,77.929,57600000.0
2006-10-30 16:46:00,77.915,77.931,77.915,77.919,11200000.0
2006-10-30 16:47:00,77.924,77.931,77.917,77.92,70400000.0
2006-10-30 16:50:00,77.917,77.92,77.908,77.914,75200000.0
2006-10-30 16:51:00,77.906,77.908,77.896,77.897,32000000.0
2006-10-30 16:52:00,77.888,77.892,77.875,77.878,46400000.0
2006-10-30 16:53:00,77.872,77.876,77.867,77.867,30400000.0
2006-10-30 16:54:00,77.883,77.903,77.883,77.903,11200000.0
2006-10-30 16:55:00,77.891,77.893,77.88,77.893,27200000.0
2006-10-30 16:56:00,77.891,77.903,77.89,77.903,36200000.0
2006-10-30 16:57:00,77.893,77.896,77.885,77.891,19200000.0
2006-10-30 16:58:00,77.893,77.893,77.883,77.886,12800000.0
2006-10-30 16:59:00,77.885,77.893,77.885,77.887,50600000.0
2006-10-30 17:00:00,77.877,77.885,77.877,77.881,50000000.0
2006-10-30 17:01:00,77.884,77.892,77.881,77.891,40000000.0
2006-10-30 17:02:00,77.898,77.906,77.895,77.903,33600000.0
2006-10-30 17:04:00,77.929,77.936,77.925,77.935,41600000.0
2006-10-30 17:05:00,77.931,77.932,77.91,77.913,54400000.0
2006-10-30 17:06:00,77.941,77.951,77.935,77.935,59200000.0
2006-10-30 17:07:00,77.933,77.938,77.927,77.938,34600000.0
2006-10-30 17:08:00,77.934,77.941,77.929,77.93,68800000.0
2006-10-30 17:09:00,77.93,77.93,77.916,77.923,59200000.0
2006-10-30 17:10:00,77.937,77.942,77.933,77.942,25600000.0
2006-10-30 17:12:00,77.913,77.931,77.912,77.931,25600000.0
2006-10-30 17:13:00,77.929,77.929,77.914,77.915,28800000.0
2006-10-30 17:14:00,77.905,77.923,77.905,77.923,22400000.0
2006-10-30 17:15:00,77.921,77.929,77.912,77.927,19200000.0
2006-10-30 17:16:00,77.933,77.942,77.932,77.932,17600000.0
2006-10-30 17:17:00,77.926,77.926,77.918,77.92,38400000.0
2006-10-30 17:18:00,77.923,77.935,77.911,77.928,57600000.0
2006-10-30 17:19:00,77.928,77.953,77.928,77.953,24000000.0
2006-10-30 17:20:00,77.948,77.953,77.944,77.953,16000000.0
2006-10-30 17:21:00,77.957,77.96,77.951,77.953,28800000.0
2006-10-30 17:22:00,77.948,77.962,77.948,77.948,19200000.0
2006-10-30 17:23:00,77.933,77.933,77.922,77.926,10600000.0
2006-10-30 17:24:00,77.929,77.929,77.906,77.91,12200000.0
2006-10-30 17:25:00,77.923,77.928,77.918,77.919,17600000.0
2006-10-30 17:26:00,77.917,77.931,77.916,77.923,12800000.0
2006-10-30 17:27:00,77.914,77.917,77.905,77.915,46800000.0
2006-10-30 17:29:00,77.911,77.918,77.907,77.918,27200000.0
2006-10-30 17:30:00,77.91,77.917,77.904,77.904,17600000.0
2006-10-30 17:31:00,77.906,77.913,77.899,77.903,88000000.0
2006-10-30 17:32:00,77.902,77.905,77.896,77.899,52800000.0
2006-10-30 17:33:00,77.906,77.922,77.906,77.922,36800000.0
2006-10-30 17:34:00,77.921,77.925,77.912,77.912,63400000.0
2006-10-30 17:35:00,77.903,77.908,77.9,77.9,42600000.0
2006-10-30 17:36:00,77.901,77.91,77.899,77.899,33600000.0
2006-10-30 17:37:00,77.928,77.938,77.927,77.932,16000000.0
2006-10-30 17:38:00,77.936,77.945,77.936,77.936,35200000.0
2006-10-30 17:39:00,77.949,77.954,77.946,77.952,16000000.0
2006-10-30 17:40:00,77.948,77.951,77.943,77.947,75200000.0
2006-10-30 17:41:00,77.951,77.953,77.938,77.938,12800000.0
2006-10-30 17:42:00,77.937,77.937,77.934,77.937,4800000.0
2006-10-30 17:43:00,77.951,77.951,77.933,77.933,17000000.0
2006-10-30 17:44:00,77.921,77.935,77.919,77.935,30400000.0
2006-10-30 17:45:00,77.933,77.933,77.912,77.912,30400000.0
2006-10-30 17:46:00,77.93,77.938,77.924,77.924,41000000.0
2006-10-30 17:47:00,77.921,77.921,77.904,77.904,57600000.0
2006-10-30 17:48:00,77.906,77.916,77.906,77.916,57600000.0
2006-10-30 17:49:00,77.918,77.944,77.916,77.944,46800000.0
2006-10-30 17:51:00,77.956,77.959,77.949,77.956,49600000.0
2006-10-30 17:52:00,77.958,77.971,77.958,77.965,42000000.0
2006-10-30 17:53:00,77.957,77.988,77.957,77.988,33600000.0
2006-10-30 17:54:00,77.975,77.983,77.972,77.983,37800000.0
2006-10-30 17:55:00,77.993,77.993,77.977,77.987,40000000.0
2006-10-30 17:56:00,77.983,77.989,77.971,77.989,44800000.0
2006-10-30 17:57:00,77.989,77.998,77.983,77.986,36800000.0
2006-10-30 17:58:00,77.989,77.993,77.985,77.991,17600000.0
2006-10-30 17:59:00,77.998,78.016,77.998,78.014,61800000.0
2006-10-30 18:00:00,78.029,78.035,78.016,78.016,51200000.0
2006-10-30 18:01:00,78.01,78.01,77.984,77.993,32000000.0
2006-10-30 18:02:00,77.995,77.998,77.989,77.998,24000000.0
2006-10-30 18:03:00,78.01,78.01,77.994,77.995,36200000.0
2006-10-30 18:04:00,77.995,78.002,77.986,77.986,34000000.0
2006-10-30 18:05:00,77.987,78.002,77.987,77.996,12800000.0
2006-10-30 18:06:00,77.981,77.981,77.969,77.976,30400000.0
2006-10-30 18:07:00,77.979,77.979,77.967,77.976,11200000.0
2006-10-30 18:08:00,77.973,77.98,77.97,77.973,84200000.0
2006-10-30 18:10:00,77.973,77.98,77.964,77.968,16000000.0
2006-10-30 18:11:00,77.966,77.966,77.955,77.961,12800000.0
2006-10-30 18:12:00,77.957,77.963,77.957,77.961,12800000.0
2006-10-30 18:13:00,77.963,77.975,77.963,77.965,27200000.0
2006-10-30 18:14:00,77.969,77.979,77.957,77.974,19200000.0
2006-10-30 18:15:00,77.982,77.986,77.97,77.97,30400000.0
2006-10-30 18:16:00,77.966,77.989,77.966,77.989,56000000.0
2006-10-30 18:17:00,77.978,77.98,77.968,77.968,43200000.0
2006-10-30 18:19:00,77.957,77.965,77.956,77.959,46400000.0
2006-10-30 18:21:00,77.961,77.961,77.95,77.953,12800000.0
2006-10-30 18:22:00,77.97,77.97,77.949,77.949,33600000.0
2006-10-30 18:23:00,77.978,77.995,77.971,77.971,46400000.0
2006-10-30 18:24:00,77.969,77.975,77.964,77.975,52800000.0
2006-10-30 18:25:00,77.98,77.986,77.97,77.986,33000000.0
2006-10-30 18:26:00,77.975,77.991,77.969,77.969,12800000.0
2006-10-30 18:27:00,77.976,77.983,77.976,77.982,33600000.0
2006-10-30 18:28:00,77.986,78.018,77.986,78.018,12800000.0
2006-10-30 18:29:00,78.023,78.03,78.014,78.03,25600000.0
2006-10-30 18:30:00,78.033,78.033,78.002,78.002,36800000.0
2006-10-30 18:31:00,78.022,78.025,78.015,78.015,11200000.0
2006-10-30 18:32:00,77.998,77.998,77.99,77.99,70400000.0
2006-10-30 18:33:00,77.992,78.005,77.983,78.005,32000000.0
2006-10-30 18:34:00,78.003,78.004,77.995,78.003,19200000.0
2006-10-30 18:35:00,78.052,78.052,78.017,78.03,43200000.0
2006-10-30 18:36:00,78.023,78.023,78.014,78.014,3200000.0
2006-10-30 18:37:00,77.991,78.017,77.991,78.017,36800000.0
2006-10-30 18:38:00,78.009,78.021,78.009,78.012,49600000.0
2006-10-30 18:39:00,78.017,78.022,78.01,78.014,76200000.0
2006-10-30 18:40:00,78.002,78.025,78.001,78.025,65600000.0
2006-10-30 18:41:00,78.022,78.026,78.013,78.017,72000000.0
2006-10-30 18:42:00,78.018,78.018,78.007,78.011,78400000.0
2006-10-30 18:43:00,78.009,78.009,77.997,77.999,49600000.0
2006-10-30 18:44:00,77.994,78.005,77.994,77.994,30400000.0
2006-10-30 18:45:00,77.986,78.004,77.974,78.004,12800000.0
2006-10-30 18:46:00,78.011,78.019,78.007,78.019,12200000.0
2006-10-30 18:47:00,78.016,78.026,78.016,78.023,14400000.0
2006-10-30 18:48:00,78.025,78.031,78.018,78.031,28200000.0
2006-10-30 18:49:00,78.045,78.054,78.035,78.035,24000000.0
2006-10-30 18:50:00,78.049,78.066,78.019,78.019,46400000.0
2006-10-30 18:51:00,78.028,78.038,78.017,78.038,12800000.0
2006-10-30 18:52:00,78.059,78.09,78.059,78.088,19200000.0
2006-10-30 18:53:00,78.079,78.079,78.069,78.071,30400000.0
2006-10-30 18:54:00,78.074,78.082,78.071,78.082,19200000.0
2006-10-30 18:56:00,78.084,78.087,78.077,78.083,16000000.0
2006-10-30 18:57:00,78.078,78.078,78.061,78.064,19200000.0
2006-10-30 18:58:00,78.055,78.055,78.047,78.048,32000000.0
2006-10-30 18:59:00,78.05,78.073,78.05,78.073,32000000.0
2006-10-30 19:00:00,78.064,78.07,78.046,78.051,14400000.0
2006-10-30 19:01:00,78.036,78.041,78.036,78.038,11200000.0
2006-10-30 19:02:00,78.036,78.043,78.027,78.027,43600000.0
2006-10-30 19:03:00,78.039,78.039,78.022,78.036,14400000.0
2006-10-30 19:04:00,78.041,78.045,78.035,78.036,14400000.0
2006-10-30 19:05:00,78.047,78.051,78.045,78.046,17000000.0
2006-10-30 19:06:00,78.038,78.038,78.018,78.018,56000000.0
2006-10-30 19:07:00,78.028,78.04,78.028,78.031,35200000.0
2006-10-30 19:08:00,78.025,78.025,77.995,78.02,22400000.0
2006-10-30 19:09:00,78.024,78.035,78.024,78.03,12800000.0
2006-10-30 19:10:00,78.037,78.043,78.035,78.043,17600000.0
2006-10-30 19:11:00,78.037,78.046,78.037,78.039,17600000.0
2006-10-30 19:12:00,78.034,78.042,78.034,78.034,24000000.0
2006-10-30 19:14:00,78.033,78.033,78.021,78.024,12800000.0
2006-10-30 19:15:00,78.032,78.037,78.025,78.029,16000000.0
2006-10-30 19:16:00,78.04,78.041,78.021,78.021,12800000.0
2006-10-30 19:17:00,78.004,78.011,78.002,78.006,14400000.0
2006-10-30 19:18:00,78.003,78.01,78.003,78.007,32000000.0
2006-10-30 19:19:00,78.011,78.015,77.981,77.981,11200000.0
2006-10-30 19:20:00,77.975,77.975,77.959,77.967,14400000.0
2006-10-30 19:21:00,77.965,78.026,77.965,78.026,17600000.0
2006-10-30 19:22:00,78.034,78.04,78.025,78.04,14400000.0
2006-10-30 19:23:00,78.03,78.036,78.02,78.033,16000000.0
2006-10-30 19:24:00,78.027,78.036,78.024,78.027,48000000.0
2006-10-30 19:25:00,78.025,78.032,78.024,78.032,12800000.0
2006-10-30 19:26:00,78.028,78.036,78.028,78.035,40400000.0
2006-10-30 19:27:00,78.024,78.026,78.02,78.02,14400000.0
2006-10-30 19:28:00,78.015,78.026,78.004,78.026,12800000.0
2006-10-30 19:29:00,78.021,78.024,78.012,78.012,12800000.0
2006-10-30 19:30:00,78.016,78.019,78.012,78.013,11200000.0
2006-10-30 19:31:00,78.014,78.015,78.0,78.003,11200000.0
2006-10-30 19:32:00,78.001,78.014,78.001,78.005,11200000.0
2006-10-30 19:33:00,78.015,78.02,78.011,78.011,12800000.0
2006-10-30 19:34:00,78.005,78.014,78.004,78.011,12800000.0
2006-10-30 19:35:00,78.01,78.018,78.005,78.015,17600000.0
2006-10-30 19:36:00,78.024,78.024,78.013,78.018,16000000.0
2006-10-30 19:38:00,78.023,78.026,78.018,78.018,11200000.0
2006-10-30 19:39:00,78.006,78.015,78.006,78.009,12800000.0
2006-10-30 19:40:00,77.993,78.009,77.993,78.009,11200000.0
2006-10-30 19:41:00,78.001,78.011,77.999,78.011,11200000.0
2006-10-30 19:42:00,78.005,78.013,78.004,78.004,11200000.0
2006-10-30 19:43:00,77.997,78.004,77.994,78.004,11200000.0
2006-10-30 19:44:00,77.992,77.994,77.982,77.994,11200000.0
2006-10-30 19:45:00,77.998,78.006,77.991,78.006,16000000.0
2006-10-30 19:46:00,78.0,78.007,78.0,78.001,8000000.0
2006-10-30 19:48:00,78.001,78.007,77.992,78.002,12800000.0
2006-10-30 19:49:00,78.002,78.003,77.998,77.999,30400000.0
2006-10-30 19:50:00,77.997,78.013,77.994,78.013,13200000.0
2006-10-30 19:52:00,78.018,78.043,78.018,78.036,16000000.0
2006-10-30 19:53:00,78.037,78.037,78.023,78.023,11200000.0
2006-10-30 19:54:00,78.016,78.022,78.011,78.011,12800000.0
2006-10-30 19:55:00,78.014,78.018,78.013,78.018,10600000.0
2006-10-30 19:57:00,78.018,78.018,78.008,78.015,12800000.0
2006-10-30 19:58:00,78.019,78.024,78.018,78.024,11200000.0
2006-10-30 19:59:00,78.019,78.023,78.005,78.005,8000000.0
2006-10-30 20:00:00,77.993,77.996,77.988,77.994,17000000.0
2006-10-30 20:01:00,77.995,78.007,77.995,78.005,12800000.0
2006-10-30 20:02:00,78.011,78.053,78.011,78.053,17600000.0
2006-10-30 20:03:00,78.074,78.107,78.074,78.107,16000000.0
2006-10-30 20:04:00,78.097,78.11,78.079,78.079,30400000.0
2006-10-30 20:05:00,78.096,78.117,78.096,78.117,12800000.0
2006-10-30 20:06:00,78.125,78.145,78.125,78.145,11200000.0
2006-10-30 20:07:00,78.128,78.132,78.116,78.116,17600000.0
2006-10-30 20:08:00,78.104,78.144,78.1,78.138,38400000.0
2006-10-30 20:09:00,78.139,78.14,78.129,78.129,11200000.0
2006-10-30 20:10:00,78.121,78.151,78.121,78.137,14400000.0
2006-10-30 20:11:00,78.142,78.147,78.136,78.136,11200000.0
2006-10-30 20:12:00,78.149,78.16,78.149,78.152,11200000.0
2006-10-30 20:13:00,78.157,78.182,78.157,78.182,11200000.0
2006-10-30 20:14:00,78.18,78.191,78.124,78.172,14400000.0
2006-10-30 20:15:00,78.163,78.163,78.138,78.152,11200000.0
2006-10-30 20:16:00,78.169,78.193,78.169,78.192,28800000.0
2006-10-30 20:17:00,78.186,78.186,78.165,78.181,34000000.0
2006-10-30 20:18:00,78.191,78.191,78.179,78.184,11200000.0
2006-10-30 20:19:00,78.172,78.175,78.168,78.168,10600000.0
2006-10-30 20:20:00,78.172,78.18,78.17,78.171,19200000.0
2006-10-30 20:21:00,78.166,78.166,78.151,78.158,12800000.0
2006-10-30 20:22:00,78.151,78.162,78.151,78.162,14400000.0
2006-10-30 20:23:00,78.156,78.17,78.156,78.169,12800000.0
2006-10-30 20:24:00,78.18,78.187,78.177,78.177,16000000.0
2006-10-30 20:25:00,78.179,78.198,78.178,78.198,11200000.0
2006-10-30 20:26:00,78.192,78.204,78.189,78.191,16000000.0
2006-10-30 20:27:00,78.195,78.215,78.195,78.207,16000000.0
2006-10-30 20:28:00,78.217,78.221,78.213,78.218,11200000.0
2006-10-30 20:29:00,78.213,78.224,78.213,78.216,12800000.0
2006-10-30 20:30:00,78.218,78.242,78.218,78.242,27200000.0
2006-10-30 20:31:00,78.231,78.232,78.223,78.228,11200000.0
2006-10-30 20:32:00,78.231,78.235,78.222,78.235,8000000.0
2006-10-30 20:33:00,78.23,78.243,78.23,78.236,12800000.0
2006-10-30 20:34:00,78.238,78.238,78.222,78.225,11200000.0
2006-10-30 20:35:00,78.233,78.241,78.227,78.227,11200000.0
2006-10-30 20:36:00,78.217,78.217,78.203,78.207,16000000.0
2006-10-30 20:37:00,78.21,78.21,78.195,78.195,8400000.0
2006-10-30 20:38:00,78.172,78.175,78.151,78.151,12800000.0
2006-10-30 20:39:00,78.167,78.171,78.163,78.165,11200000.0
2006-10-30 20:40:00,78.167,78.168,78.156,78.162,11200000.0
2006-10-30 20:41:00,78.19,78.197,78.188,78.193,14400000.0
2006-10-30 20:42:00,78.188,78.188,78.163,78.163,11200000.0
2006-10-30 20:44:00,78.182,78.197,78.182,78.194,6400000.0
2006-10-30 20:45:00,78.199,78.211,78.199,78.207,12800000.0
2006-10-30 20:46:00,78.216,78.217,78.203,78.203,14400000.0
2006-10-30 20:47:00,78.209,78.213,78.205,78.212,12800000.0
2006-10-30 20:48:00,78.205,78.205,78.19,78.192,17600000.0
2006-10-30 20:49:00,78.192,78.206,78.192,78.206,8000000.0
2006-10-30 20:50:00,78.201,78.208,78.193,78.208,14400000.0
2006-10-30 20:51:00,78.206,78.212,78.199,78.207,28800000.0
2006-10-30 20:52:00,78.209,78.222,78.208,78.221,11200000.0
2006-10-30 20:53:00,78.227,78.227,78.19,78.19,16000000.0
2006-10-30 20:54:00,78.191,78.196,78.19,78.19,14400000.0
2006-10-30 20:55:00,78.185,78.185,78.169,78.178,11200000.0
2006-10-30 20:57:00,78.152,78.173,78.152,78.173,12800000.0
2006-10-30 20:58:00,78.178,78.182,78.171,78.182,11200000.0
2006-10-30 21:00:00,78.174,78.174,78.154,78.17,17600000.0
2006-10-30 21:01:00,78.163,78.163,78.154,78.155,11200000.0
2006-10-30 21:02:00,78.154,78.172,78.15,78.172,16000000.0
2006-10-30 21:03:00,78.162,78.18,78.162,78.169,11200000.0
2006-10-30 21:04:00,78.161,78.161,78.144,78.145,16000000.0
2006-10-30 21:05:00,78.152,78.159,78.137,78.159,12800000.0
2006-10-30 21:06:00,78.156,78.167,78.156,78.162,12800000.0
2006-10-30 21:07:00,78.159,78.159,78.143,78.152,14400000.0
2006-10-30 21:08:00,78.157,78.161,78.153,78.158,16000000.0
2006-10-30 21:09:00,78.138,78.159,78.138,78.159,8000000.0
2006-10-30 21:10:00,78.155,78.182,78.155,78.171,12800000.0
2006-10-30 21:11:00,78.181,78.181,78.167,78.175,12800000.0
2006-10-30 21:12:00,78.172,78.174,78.165,78.174,12800000.0
2006-10-30 21:13:00,78.174,78.174,78.148,78.163,16000000.0
2006-10-30 21:14:00,78.162,78.162,78.145,78.159,12800000.0
2006-10-30 21:15:00,78.139,78.149,78.139,78.149,14400000.0
2006-10-30 21:16:00,78.157,78.157,78.149,78.149,9600000.0
2006-10-30 21:17:00,78.15,78.156,78.15,78.153,12800000.0
2006-10-30 21:18:00,78.157,78.162,78.069,78.162,12800000.0
2006-10-30 21:20:00,78.136,78.156,78.136,78.155,14400000.0
2006-10-30 21:21:00,78.163,78.169,78.163,78.169,11200000.0
2006-10-30 21:22:00,78.169,78.174,78.161,78.174,12800000.0
2006-10-30 21:23:00,78.169,78.182,78.169,78.182,11200000.0
2006-10-30 21:24:00,78.183,78.183,78.169,78.169,11200000.0
2006-10-30 21:25:00,78.173,78.173,78.155,78.155,11200000.0
2006-10-30 21:26:00,78.154,78.154,78.15,78.15,11200000.0
2006-10-30 21:27:00,78.147,78.162,78.143,78.162,10000000.0
2006-10-30 21:30:00,78.171,78.171,78.155,78.159,12800000.0
2006-10-30 21:31:00,78.158,78.165,78.158,78.165,11200000.0
2006-10-30 21:32:00,78.166,78.166,78.154,78.163,14400000.0
2006-10-30 21:33:00,78.151,78.158,78.149,78.153,11200000.0
2006-10-30 21:35:00,78.155,78.155,78.143,78.143,12200000.0
2006-10-30 21:36:00,78.148,78.159,78.148,78.156,9600000.0
2006-10-30 21:37:00,78.148,78.168,78.148,78.159,16000000.0
2006-10-30 21:38:00,78.167,78.205,78.097,78.097,12800000.0
2006-10-30 21:40:00,78.156,78.156,78.146,78.155,11200000.0
2006-10-30 21:41:00,78.158,78.164,78.152,78.152,12800000.0
2006-10-30 21:42:00,78.164,78.169,78.146,78.165,14400000.0
2006-10-30 21:43:00,78.166,78.166,78.154,78.156,14400000.0
2006-10-30 21:44:00,78.156,78.156,78.14,78.149,12800000.0
2006-10-30 21:45:00,78.147,78.156,78.147,78.156,18000000.0
2006-10-30 21:47:00,78.155,78.156,78.15,78.152,11200000.0
2006-10-30 21:48:00,78.15,78.154,78.14,78.153,16000000.0
2006-10-30 21:49:00,78.142,78.148,78.14,78.148,11200000.0
2006-10-30 21:50:00,78.151,78.153,78.134,78.151,12800000.0
2006-10-30 21:51:00,78.157,78.159,78.147,78.154,17600000.0
2006-10-30 21:52:00,78.156,78.156,78.151,78.151,3200000.0
2006-10-30 21:55:00,78.148,78.148,78.137,78.137,11200000.0
2006-10-30 21:57:00,78.14,78.149,78.14,78.14,17600000.0
2006-10-30 22:00:00,78.138,78.138,78.128,78.128,17600000.0
2006-10-30 22:01:00,78.139,78.143,78.137,78.14,11200000.0
2006-10-30 22:02:00,78.14,78.147,78.138,78.146,16000000.0
2006-10-30 22:03:00,78.148,78.148,78.143,78.143,17600000.0
2006-10-30 22:06:00,78.154,78.154,78.143,78.143,6400000.0
2006-10-30 22:07:00,78.14,78.14,78.135,78.136,16000000.0
2006-10-30 22:09:00,78.138,78.147,78.135,78.145,12800000.0
2006-10-30 22:11:00,78.149,78.149,78.135,78.14,8000000.0
2006-10-30 22:12:00,78.151,78.169,78.143,78.169,12800000.0
2006-10-30 22:13:00,78.152,78.169,78.151,78.169,12800000.0
2006-10-30 22:15:00,78.159,78.163,78.158,78.163,14800000.0
2006-10-30 22:16:00,78.171,78.18,78.17,78.175,12800000.0
2006-10-30 22:17:00,78.177,78.177,78.166,78.17,12800000.0
2006-10-30 22:18:00,78.168,78.168,78.161,78.161,16000000.0
2006-10-30 22:19:00,78.159,78.161,78.143,78.143,14400000.0
2006-10-30 22:20:00,78.146,78.156,78.141,78.151,12800000.0
2006-10-30 22:21:00,78.14,78.143,78.134,78.134,17600000.0
2006-10-30 22:22:00,78.137,78.142,78.137,78.14,9600000.0
2006-10-30 22:23:00,78.137,78.137,78.126,78.136,12800000.0
2006-10-30 22:25:00,78.151,78.168,78.151,78.168,9600000.0
2006-10-30 22:26:00,78.18,78.188,78.177,78.177,17000000.0
2006-10-30 22:27:00,78.167,78.167,78.16,78.164,12800000.0
2006-10-30 22:28:00,78.168,78.173,78.163,78.167,12800000.0
2006-10-30 22:29:00,78.17,78.183,78.17,78.17,16000000.0
2006-10-30 22:30:00,78.165,78.168,78.156,78.156,17600000.0
2006-10-30 22:31:00,78.16,78.173,78.158,78.172,12800000.0
2006-10-30 22:32:00,78.179,78.192,78.122,78.192,11200000.0
2006-10-30 22:33:00,78.187,78.2,78.176,78.18,11200000.0
2006-10-30 22:35:00,78.184,78.196,78.184,78.196,12800000.0
2006-10-30 22:36:00,78.202,78.202,78.188,78.2,17600000.0
2006-10-30 22:37:00,78.2,78.208,78.2,78.206,25600000.0
2006-10-30 22:38:00,78.218,78.218,78.202,78.213,17600000.0
2006-10-30 22:40:00,78.204,78.213,78.204,78.213,11200000.0
2006-10-30 22:41:00,78.211,78.211,78.199,78.205,11200000.0
2006-10-30 22:42:00,78.206,78.206,78.196,78.198,17600000.0
2006-10-30 22:43:00,78.195,78.203,78.187,78.195,16000000.0
2006-10-30 22:44:00,78.198,78.212,78.19,78.211,12800000.0
2006-10-30 22:45:00,78.211,78.211,78.198,78.21,16000000.0
2006-10-30 22:46:00,78.226,78.242,78.215,78.242,11200000.0
2006-10-30 22:47:00,78.232,78.232,78.209,78.209,17600000.0
2006-10-30 22:48:00,78.22,78.221,78.219,78.22,8000000.0
2006-10-30 22:49:00,78.219,78.219,78.212,78.212,12800000.0
2006-10-30 22:50:00,78.215,78.215,78.198,78.198,11200000.0
2006-10-30 22:51:00,78.199,78.201,78.197,78.201,11200000.0
2006-10-30 22:53:00,78.217,78.217,78.213,78.213,11200000.0
2006-10-30 22:54:00,78.21,78.21,78.197,78.202,11200000.0
2006-10-30 22:55:00,78.193,78.212,78.193,78.212,12200000.0
2006-10-30 22:56:00,78.212,78.213,78.206,78.208,17600000.0
2006-10-30 22:57:00,78.193,78.212,78.193,78.212,17600000.0
2006-10-30 22:59:00,78.219,78.219,78.209,78.209,17600000.0
2006-10-30 23:00:00,78.209,78.21,78.191,78.192,14400000.0
2006-10-30 23:01:00,78.184,78.184,78.15,78.159,14400000.0
2006-10-30 23:02:00,78.16,78.172,78.158,78.166,17600000.0
2006-10-30 23:03:00,78.169,78.169,78.138,78.138,16000000.0
2006-10-30 23:04:00,78.145,78.155,78.142,78.155,11200000.0
2006-10-30 23:05:00,78.152,78.161,78.152,78.161,33600000.0
2006-10-30 23:06:00,78.163,78.163,78.157,78.157,12800000.0
2006-10-30 23:07:00,78.154,78.155,78.148,78.155,12800000.0
2006-10-30 23:08:00,78.148,78.15,78.139,78.143,11200000.0
2006-10-30 23:09:00,78.134,78.144,78.134,78.138,17600000.0
2006-10-30 23:10:00,78.147,78.15,78.139,78.142,12800000.0
2006-10-30 23:11:00,78.156,78.167,78.148,78.148,11200000.0
2006-10-30 23:12:00,78.15,78.159,78.129,78.129,16000000.0
2006-10-30 23:13:00,78.137,78.137,78.128,78.129,12800000.0
2006-10-30 23:14:00,78.13,78.13,78.112,78.115,11200000.0
2006-10-30 23:15:00,78.109,78.109,78.098,78.102,11200000.0
2006-10-30 23:16:00,78.116,78.116,78.102,78.102,12800000.0
2006-10-30 23:17:00,78.095,78.097,78.088,78.088,11200000.0
2006-10-30 23:18:00,78.081,78.101,78.081,78.101,11200000.0
2006-10-30 23:19:00,78.104,78.111,78.096,78.096,12800000.0
2006-10-30 23:20:00,78.095,78.112,78.093,78.112,14400000.0
2006-10-30 23:21:00,78.091,78.106,78.091,78.091,16000000.0
2006-10-30 23:22:00,78.085,78.085,78.078,78.079,12800000.0
2006-10-30 23:23:00,78.085,78.088,78.077,78.077,12800000.0
2006-10-30 23:24:00,78.081,78.092,78.078,78.092,11200000.0
2006-10-30 23:26:00,78.103,78.113,78.103,78.113,12800000.0
2006-10-30 23:27:00,78.083,78.095,78.077,78.091,17600000.0
2006-10-30 23:28:00,78.084,78.086,78.076,78.081,12800000.0
2006-10-30 23:29:00,78.083,78.099,78.029,78.079,11200000.0
2006-10-30 23:30:00,78.085,78.085,78.074,78.074,14400000.0
2006-10-30 23:31:00,78.074,78.085,78.074,78.077,12800000.0
2006-10-30 23:32:00,78.077,78.087,78.077,78.081,17600000.0
2006-10-30 23:33:00,78.07,78.07,78.034,78.034,12800000.0
2006-10-30 23:34:00,78.051,78.08,78.051,78.076,16000000.0
2006-10-30 23:35:00,78.066,78.067,78.058,78.062,16000000.0
2006-10-30 23:39:00,78.074,78.1,78.074,78.097,10600000.0
2006-10-30 23:40:00,78.104,78.108,78.092,78.103,35200000.0
2006-10-30 23:41:00,78.113,78.122,78.106,78.108,12200000.0
2006-10-30 23:42:00,78.107,78.107,78.105,78.105,3200000.0
2006-10-30 23:43:00,78.106,78.126,78.106,78.126,11200000.0
2006-10-30 23:44:00,78.136,78.137,78.123,78.124,16000000.0
2006-10-30 23:45:00,78.116,78.118,78.102,78.114,11200000.0
2006-10-30 23:46:00,78.106,78.118,78.106,78.117,17600000.0
2006-10-30 23:47:00,78.122,78.122,78.109,78.109,12800000.0
2006-10-30 23:48:00,78.103,78.134,78.065,78.134,8000000.0
2006-10-30 23:49:00,78.132,78.138,78.125,78.131,12200000.0
2006-10-30 23:51:00,78.131,78.15,78.131,78.15,12800000.0
2006-10-30 23:52:00,78.159,78.161,78.138,78.161,12800000.0
2006-10-30 23:53:00,78.159,78.159,78.151,78.151,11200000.0
2006-10-30 23:54:00,78.153,78.153,78.106,78.119,14400000.0
2006-10-30 23:55:00,78.117,78.136,78.108,78.136,14400000.0
2006-10-30 23:56:00,78.049,78.161,78.049,78.132,11200000.0
2006-10-30 23:57:00,78.107,78.111,78.104,78.109,16000000.0
2006-10-30 23:58:00,78.128,78.151,78.126,78.151,11200000.0
2006-10-30 23:59:00,78.133,78.138,78.121,78.135,14400000.0
2006-10-31 00:00:00,78.077,78.125,78.076,78.125,9600000.0
2006-10-31 00:01:00,78.145,78.154,78.136,78.154,12800000.0
2006-10-31 00:02:00,78.163,78.165,78.154,78.165,12800000.0
2006-10-31 00:03:00,78.163,78.168,78.163,78.166,11200000.0
2006-10-31 00:04:00,78.15,78.171,78.15,78.171,11200000.0
2006-10-31 00:05:00,78.167,78.18,78.156,78.171,11200000.0
2006-10-31 00:06:00,78.186,78.196,78.18,78.196,11200000.0
2006-10-31 00:07:00,78.206,78.206,78.173,78.173,8000000.0
2006-10-31 00:08:00,78.168,78.174,78.154,78.173,12800000.0
2006-10-31 00:09:00,78.162,78.168,78.149,78.163,11200000.0
2006-10-31 00:10:00,78.179,78.181,78.17,78.181,12800000.0
2006-10-31 00:11:00,78.181,78.186,78.177,78.177,12800000.0
2006-10-31 00:12:00,78.177,78.184,78.168,78.176,16000000.0
2006-10-31 00:13:00,78.176,78.187,78.176,78.184,11200000.0
2006-10-31 00:15:00,78.184,78.189,78.172,78.185,14400000.0
2006-10-31 00:16:00,78.182,78.19,78.179,78.19,14800000.0
2006-10-31 00:17:00,78.196,78.196,78.17,78.17,16000000.0
2006-10-31 00:18:00,78.164,78.171,78.161,78.171,9600000.0
2006-10-31 00:19:00,78.171,78.183,78.171,78.183,12800000.0
2006-10-31 00:21:00,78.174,78.18,78.169,78.176,12800000.0
2006-10-31 00:22:00,78.16,78.172,78.149,78.149,17600000.0
2006-10-31 00:23:00,78.167,78.17,78.16,78.16,12800000.0
2006-10-31 00:24:00,78.165,78.165,78.144,78.157,14400000.0
2006-10-31 00:25:00,78.161,78.169,78.161,78.167,11200000.0
2006-10-31 00:26:00,78.17,78.177,78.168,78.177,12800000.0
2006-10-31 00:27:00,78.188,78.188,78.171,78.171,12800000.0
2006-10-31 00:28:00,78.17,78.177,78.169,78.169,32000000.0
2006-10-31 00:29:00,78.168,78.183,78.168,78.183,8000000.0
2006-10-31 00:30:00,78.185,78.189,78.183,78.189,8000000.0
2006-10-31 00:31:00,78.193,78.202,78.189,78.202,12800000.0
2006-10-31 00:34:00,78.202,78.212,78.202,78.206,19200000.0
2006-10-31 00:35:00,78.197,78.203,78.183,78.183,12800000.0
2006-10-31 00:36:00,78.184,78.198,78.182,78.198,12800000.0
2006-10-31 00:37:00,78.189,78.191,78.183,78.189,12800000.0
2006-10-31 00:38:00,78.185,78.185,78.169,78.174,12800000.0
2006-10-31 00:39:00,78.187,78.196,78.18,78.185,17600000.0
2006-10-31 00:40:00,78.183,78.189,78.183,78.189,8000000.0
2006-10-31 00:41:00,78.189,78.189,78.176,78.183,16000000.0
2006-10-31 00:42:00,78.166,78.184,78.162,78.171,12800000.0
2006-10-31 00:43:00,78.154,78.188,78.154,78.188,16000000.0
2006-10-31 00:44:00,78.188,78.193,78.169,78.186,17600000.0
2006-10-31 00:45:00,78.181,78.188,78.177,78.181,12800000.0
2006-10-31 00:47:00,78.188,78.195,78.186,78.193,12800000.0
2006-10-31 00:48:00,78.193,78.195,78.183,78.183,12800000.0
2006-10-31 00:49:00,78.188,78.188,78.178,78.178,11200000.0
2006-10-31 00:50:00,78.184,78.189,78.182,78.182,12800000.0
2006-10-31 00:51:00,78.175,78.181,78.157,78.181,10600000.0
2006-10-31 00:52:00,78.174,78.187,78.174,78.176,11200000.0
2006-10-31 00:53:00,78.186,78.195,78.183,78.186,11200000.0
2006-10-31 00:54:00,78.181,78.199,78.181,78.192,17600000.0
2006-10-31 00:55:00,78.191,78.191,78.183,78.183,12800000.0
2006-10-31 00:56:00,78.19,78.217,78.19,78.217,12800000.0
2006-10-31 00:57:00,78.208,78.208,78.196,78.196,12800000.0
2006-10-31 00:59:00,78.207,78.224,78.207,78.214,11200000.0
2006-10-31 01:00:00,78.206,78.219,78.205,78.219,16000000.0
2006-10-31 01:01:00,78.212,78.222,78.212,78.219,14400000.0
2006-10-31 01:02:00,78.218,78.224,78.218,78.219,8000000.0
2006-10-31 01:04:00,78.224,78.23,78.222,78.224,12800000.0
2006-10-31 01:06:00,78.234,78.234,78.168,78.231,12800000.0
2006-10-31 01:08:00,78.23,78.23,78.206,78.206,16000000.0
2006-10-31 01:09:00,78.224,78.23,78.223,78.226,17600000.0
2006-10-31 01:10:00,78.228,78.233,78.224,78.233,16000000.0
2006-10-31 01:11:00,78.23,78.23,78.213,78.213,11200000.0
2006-10-31 01:12:00,78.203,78.207,78.198,78.198,16000000.0
2006-10-31 01:13:00,78.199,78.222,78.193,78.222,8000000.0
2006-10-31 01:14:00,78.232,78.241,78.232,78.232,16000000.0
2006-10-31 01:15:00,78.241,78.256,78.241,78.25,12800000.0
2006-10-31 01:16:00,78.242,78.262,78.242,78.262,25600000.0
2006-10-31 01:17:00,78.25,78.255,78.239,78.249,11200000.0
2006-10-31 01:18:00,78.244,78.244,78.23,78.239,12800000.0
2006-10-31 01:19:00,78.253,78.261,78.245,78.252,16000000.0
2006-10-31 01:20:00,78.255,78.261,78.247,78.247,11200000.0
2006-10-31 01:21:00,78.25,78.254,78.246,78.251,12800000.0
2006-10-31 01:22:00,78.244,78.247,78.24,78.245,12800000.0
2006-10-31 01:23:00,78.246,78.256,78.245,78.256,11200000.0
2006-10-31 01:26:00,78.247,78.253,78.24,78.24,11200000.0
2006-10-31 01:27:00,78.226,78.231,78.22,78.231,12800000.0
2006-10-31 01:28:00,78.209,78.224,78.209,78.217,17600000.0
2006-10-31 01:29:00,78.223,78.227,78.203,78.227,17600000.0
2006-10-31 01:30:00,78.252,78.271,78.252,78.261,11200000.0
2006-10-31 01:31:00,78.262,78.292,78.262,78.286,11200000.0
2006-10-31 01:32:00,78.298,78.326,78.298,78.326,12800000.0
2006-10-31 01:33:00,78.333,78.341,78.324,78.341,11200000.0
2006-10-31 01:34:00,78.313,78.332,78.313,78.332,24000000.0
2006-10-31 01:35:00,78.329,78.334,78.321,78.333,14400000.0
2006-10-31 01:36:00,78.34,78.354,78.336,78.347,11200000.0
2006-10-31 01:37:00,78.354,78.354,78.333,78.333,14400000.0
2006-10-31 01:38:00,78.327,78.341,78.32,78.341,17600000.0
2006-10-31 01:39:00,78.343,78.359,78.343,78.359,14400000.0
2006-10-31 01:40:00,78.356,78.362,78.348,78.362,11200000.0
2006-10-31 01:41:00,78.348,78.348,78.34,78.341,12800000.0
2006-10-31 01:42:00,78.352,78.365,78.352,78.36,11200000.0
2006-10-31 01:43:00,78.363,78.37,78.363,78.37,11200000.0
2006-10-31 01:44:00,78.376,78.376,78.351,78.351,12800000.0
2006-10-31 01:45:00,78.348,78.358,78.344,78.356,16000000.0
2006-10-31 01:46:00,78.332,78.353,78.332,78.333,16000000.0
2006-10-31 01:47:00,78.33,78.345,78.33,78.342,14400000.0
2006-10-31 01:48:00,78.356,78.357,78.338,78.349,13200000.0
2006-10-31 01:49:00,78.347,78.353,78.335,78.335,16000000.0
2006-10-31 01:50:00,78.331,78.331,78.321,78.321,14400000.0
2006-10-31 01:51:00,78.31,78.315,78.31,78.315,11200000.0
2006-10-31 01:52:00,78.307,78.309,78.296,78.296,20800000.0
2006-10-31 01:53:00,78.3,78.3,78.284,78.286,14400000.0
2006-10-31 01:54:00,78.304,78.31,78.304,78.31,8000000.0
2006-10-31 01:55:00,78.314,78.314,78.302,78.305,12800000.0
2006-10-31 01:56:00,78.3,78.304,78.297,78.304,12800000.0
2006-10-31 01:57:00,78.296,78.301,78.294,78.301,11200000.0
2006-10-31 01:58:00,78.303,78.307,78.297,78.297,11200000.0
2006-10-31 01:59:00,78.295,78.297,78.284,78.285,11200000.0
2006-10-31 02:00:00,78.285,78.285,78.278,78.283,11200000.0
2006-10-31 02:03:00,78.263,78.268,78.261,78.266,16000000.0
2006-10-31 02:04:00,78.266,78.266,78.26,78.26,12800000.0
2006-10-31 02:05:00,78.261,78.261,78.252,78.253,12800000.0
2006-10-31 02:06:00,78.253,78.26,78.25,78.25,12800000.0
2006-10-31 02:07:00,78.25,78.252,78.239,78.239,12800000.0
2006-10-31 02:08:00,78.243,78.258,78.24,78.254,17600000.0
2006-10-31 02:11:00,78.253,78.263,78.242,78.263,12800000.0
2006-10-31 02:12:00,78.265,78.274,78.265,78.267,11200000.0
2006-10-31 02:13:00,78.268,78.281,78.268,78.281,11200000.0
2006-10-31 02:14:00,78.281,78.285,78.275,78.277,11200000.0
2006-10-31 02:15:00,78.281,78.291,78.275,78.278,11200000.0
2006-10-31 02:16:00,78.28,78.281,78.22,78.275,9600000.0
2006-10-31 02:17:00,78.271,78.28,78.271,78.273,11200000.0
2006-10-31 02:18:00,78.286,78.292,78.28,78.285,12800000.0
2006-10-31 02:19:00,78.273,78.283,78.268,78.283,12800000.0
2006-10-31 02:20:00,78.277,78.292,78.277,78.292,7400000.0
2006-10-31 02:23:00,78.289,78.295,78.285,78.289,12800000.0
2006-10-31 02:24:00,78.277,78.287,78.192,78.284,11200000.0
2006-10-31 02:25:00,78.284,78.298,78.284,78.29,17600000.0
2006-10-31 02:26:00,78.282,78.287,78.271,78.287,17600000.0
2006-10-31 02:27:00,78.287,78.296,78.287,78.288,17600000.0
2006-10-31 02:28:00,78.275,78.285,78.275,78.28,14400000.0
2006-10-31 02:29:00,78.291,78.291,78.28,78.284,11200000.0
2006-10-31 02:30:00,78.279,78.279,78.272,78.272,11200000.0
2006-10-31 02:31:00,78.263,78.263,78.223,78.223,17600000.0
2006-10-31 02:32:00,78.232,78.25,78.221,78.25,11200000.0
2006-10-31 02:33:00,78.25,78.259,78.239,78.259,11200000.0
2006-10-31 02:34:00,78.262,78.268,78.257,78.263,14400000.0
2006-10-31 02:36:00,78.272,78.272,78.266,78.27,12800000.0
2006-10-31 02:37:00,78.277,78.287,78.276,78.277,12800000.0
2006-10-31 02:38:00,78.276,78.276,78.262,78.266,12800000.0
2006-10-31 02:40:00,78.266,78.27,78.251,78.264,12800000.0
2006-10-31 02:41:00,78.264,78.264,78.257,78.261,11200000.0
2006-10-31 02:42:00,78.262,78.262,78.245,78.245,12800000.0
2006-10-31 02:43:00,78.257,78.282,78.257,78.282,11200000.0
2006-10-31 02:44:00,78.272,78.272,78.257,78.264,12800000.0
2006-10-31 02:45:00,78.277,78.279,78.27,78.27,11200000.0
2006-10-31 02:46:00,78.269,78.272,78.265,78.266,12800000.0
2006-10-31 02:47:00,78.259,78.259,78.248,78.248,12800000.0
2006-10-31 02:48:00,78.248,78.26,78.248,78.253,14400000.0
2006-10-31 02:49:00,78.266,78.266,78.255,78.266,17600000.0
2006-10-31 02:50:00,78.262,78.262,78.245,78.245,11200000.0
2006-10-31 02:51:00,78.252,78.259,78.238,78.25,11200000.0
2006-10-31 02:52:00,78.249,78.249,78.163,78.217,11200000.0
2006-10-31 02:53:00,78.216,78.235,78.216,78.232,11200000.0
2006-10-31 02:54:00,78.176,78.278,78.176,78.241,11200000.0
2006-10-31 02:55:00,78.223,78.229,78.222,78.222,11200000.0
2006-10-31 02:56:00,78.224,78.251,78.224,78.251,11200000.0
2006-10-31 02:57:00,78.262,78.262,78.245,78.261,11200000.0
2006-10-31 02:58:00,78.246,78.246,78.215,78.238,8000000.0
2006-10-31 02:59:00,78.243,78.245,78.217,78.217,11200000.0
2006-10-31 03:00:00,78.226,78.242,78.145,78.145,11200000.0
2006-10-31 03:01:00,78.226,78.226,78.205,78.205,11200000.0
2006-10-31 03:02:00,78.211,78.217,78.206,78.206,11200000.0
2006-10-31 03:03:00,78.202,78.206,78.196,78.198,14400000.0
2006-10-31 03:04:00,78.189,78.189,78.181,78.181,11200000.0
2006-10-31 03:05:00,78.176,78.188,78.175,78.176,16000000.0
2006-10-31 03:06:00,78.144,78.144,78.12,78.131,16000000.0
2006-10-31 03:07:00,78.134,78.146,78.132,78.142,14400000.0
2006-10-31 03:08:00,78.15,78.156,78.139,78.144,11200000.0
2006-10-31 03:09:00,78.148,78.157,78.145,78.157,11200000.0
2006-10-31 03:10:00,78.158,78.158,78.145,78.153,16000000.0
2006-10-31 03:11:00,78.163,78.172,78.163,78.172,11200000.0
2006-10-31 03:12:00,78.165,78.172,78.149,78.149,17600000.0
2006-10-31 03:13:00,78.162,78.162,78.147,78.161,15400000.0
2006-10-31 03:14:00,78.156,78.156,78.143,78.146,11200000.0
2006-10-31 03:16:00,78.153,78.159,78.14,78.143,14400000.0
2006-10-31 03:18:00,78.143,78.155,78.143,78.152,12800000.0
2006-10-31 03:19:00,78.155,78.16,78.152,78.158,12800000.0
2006-10-31 03:20:00,78.164,78.183,78.164,78.183,12800000.0
2006-10-31 03:21:00,78.173,78.181,78.167,78.172,14400000.0
2006-10-31 03:22:00,78.171,78.181,78.171,78.179,11200000.0
2006-10-31 03:24:00,78.175,78.175,78.166,78.166,9600000.0
2006-10-31 03:25:00,78.148,78.161,78.148,78.158,17000000.0
2006-10-31 03:26:00,78.161,78.169,78.15,78.15,12200000.0
2006-10-31 03:27:00,78.163,78.182,78.159,78.159,14400000.0
2006-10-31 03:28:00,78.157,78.17,78.157,78.17,11200000.0
2006-10-31 03:29:00,78.171,78.179,78.166,78.179,12800000.0
2006-10-31 03:30:00,78.179,78.179,78.111,78.158,17600000.0
2006-10-31 03:31:00,78.152,78.153,78.143,78.153,12800000.0
2006-10-31 03:32:00,78.148,78.148,78.146,78.146,8000000.0
2006-10-31 03:33:00,78.152,78.154,78.145,78.145,11200000.0
2006-10-31 03:34:00,78.144,78.147,78.135,78.138,10600000.0
2006-10-31 03:35:00,78.139,78.147,78.137,78.137,17600000.0
2006-10-31 03:37:00,78.132,78.156,78.132,78.152,17600000.0
2006-10-31 03:38:00,78.147,78.168,78.147,78.168,12800000.0
2006-10-31 03:39:00,78.165,78.173,78.11,78.17,14400000.0
2006-10-31 03:40:00,78.159,78.159,78.142,78.153,12800000.0
2006-10-31 03:42:00,78.148,78.161,78.148,78.153,12800000.0
2006-10-31 03:44:00,78.151,78.152,78.14,78.143,12800000.0
2006-10-31 03:45:00,78.13,78.138,78.13,78.138,10600000.0
2006-10-31 03:47:00,78.142,78.148,78.133,78.148,11200000.0
2006-10-31 03:48:00,78.153,78.158,78.152,78.153,11200000.0
2006-10-31 03:49:00,78.151,78.156,78.15,78.156,16000000.0
2006-10-31 03:50:00,78.177,78.187,78.177,78.183,11200000.0
2006-10-31 03:51:00,78.189,78.189,78.177,78.186,8000000.0
2006-10-31 03:52:00,78.182,78.182,78.156,78.172,14400000.0
2006-10-31 03:53:00,78.169,78.171,78.163,78.171,9600000.0
2006-10-31 03:54:00,78.188,78.188,78.178,78.185,14400000.0
2006-10-31 03:55:00,78.204,78.213,78.199,78.213,14400000.0
2006-10-31 03:56:00,78.212,78.212,78.201,78.201,12800000.0
2006-10-31 03:57:00,78.201,78.224,78.201,78.224,12200000.0
2006-10-31 03:58:00,78.228,78.233,78.225,78.227,16000000.0
2006-10-31 03:59:00,78.221,78.226,78.221,78.223,12800000.0
2006-10-31 04:00:00,78.215,78.224,78.199,78.217,14400000.0
2006-10-31 04:01:00,78.231,78.235,78.226,78.235,11200000.0
2006-10-31 04:02:00,78.224,78.227,78.224,78.226,8000000.0
2006-10-31 04:03:00,78.228,78.228,78.219,78.222,12800000.0
2006-10-31 04:04:00,78.216,78.223,78.214,78.216,12800000.0
2006-10-31 04:05:00,78.226,78.226,78.218,78.218,11200000.0
2006-10-31 04:06:00,78.214,78.219,78.208,78.208,14400000.0
2006-10-31 04:07:00,78.202,78.207,78.186,78.186,14400000.0
2006-10-31 04:08:00,78.194,78.196,78.19,78.191,11200000.0
2006-10-31 04:09:00,78.186,78.194,78.18,78.194,11200000.0
2006-10-31 04:11:00,78.187,78.187,78.176,78.179,12800000.0
2006-10-31 04:12:00,78.177,78.177,78.164,78.164,8000000.0
2006-10-31 04:13:00,78.165,78.165,78.15,78.15,11200000.0
2006-10-31 04:14:00,78.151,78.159,78.151,78.156,11200000.0
2006-10-31 04:15:00,78.157,78.157,78.151,78.151,12800000.0
2006-10-31 04:16:00,78.146,78.146,78.131,78.133,11200000.0
2006-10-31 04:17:00,78.148,78.148,78.136,78.139,14400000.0
2006-10-31 04:18:00,78.137,78.144,78.123,78.144,12800000.0
2006-10-31 04:19:00,78.147,78.156,78.133,78.154,12800000.0
2006-10-31 04:20:00,78.146,78.151,78.061,78.137,11200000.0
2006-10-31 04:21:00,78.134,78.135,78.13,78.13,11200000.0
2006-10-31 04:22:00,78.124,78.136,78.121,78.132,16000000.0
2006-10-31 04:23:00,78.134,78.141,78.129,78.129,12800000.0
2006-10-31 04:24:00,78.128,78.128,78.117,78.117,12800000.0
2006-10-31 04:26:00,78.119,78.136,78.119,78.136,14400000.0
2006-10-31 04:27:00,78.153,78.164,78.153,78.164,9600000.0
2006-10-31 04:28:00,78.162,78.179,78.162,78.179,11200000.0
2006-10-31 04:29:00,78.164,78.165,78.153,78.165,12200000.0
2006-10-31 04:30:00,78.162,78.167,78.155,78.155,12800000.0
2006-10-31 04:31:00,78.159,78.166,78.15,78.166,12800000.0
2006-10-31 04:32:00,78.164,78.176,78.163,78.171,12200000.0
2006-10-31 04:33:00,78.169,78.169,78.151,78.158,16000000.0
2006-10-31 04:34:00,78.161,78.164,78.16,78.164,12800000.0
2006-10-31 04:35:00,78.179,78.18,78.177,78.178,12800000.0
2006-10-31 04:36:00,78.185,78.185,78.17,78.17,8000000.0
2006-10-31 04:37:00,78.173,78.178,78.171,78.173,12800000.0
2006-10-31 04:39:00,78.179,78.185,78.154,78.173,12800000.0
2006-10-31 04:40:00,78.185,78.185,78.173,78.175,11200000.0
2006-10-31 04:41:00,78.198,78.207,78.187,78.207,11200000.0
2006-10-31 04:42:00,78.189,78.189,78.165,78.174,12800000.0
2006-10-31 04:43:00,78.179,78.179,78.151,78.164,12200000.0
2006-10-31 04:44:00,78.147,78.151,78.144,78.144,9000000.0
2006-10-31 04:45:00,78.143,78.149,78.115,78.115,12200000.0
2006-10-31 04:46:00,78.118,78.127,78.116,78.127,14400000.0
2006-10-31 04:47:00,78.132,78.147,78.132,78.147,6400000.0
2006-10-31 04:48:00,78.156,78.164,78.152,78.152,12800000.0
2006-10-31 04:49:00,78.154,78.171,78.154,78.155,11200000.0
2006-10-31 04:50:00,78.153,78.153,78.143,78.143,11200000.0
2006-10-31 04:51:00,78.145,78.155,78.06,78.155,14400000.0
2006-10-31 04:52:00,78.152,78.152,78.139,78.144,11200000.0
2006-10-31 04:53:00,78.132,78.141,78.132,78.141,9600000.0
2006-10-31 04:54:00,78.128,78.14,78.128,78.14,12800000.0
2006-10-31 04:55:00,78.141,78.141,78.128,78.129,11200000.0
2006-10-31 04:57:00,78.119,78.125,78.1,78.125,11200000.0
2006-10-31 04:58:00,78.121,78.127,78.116,78.116,8000000.0
2006-10-31 04:59:00,78.123,78.123,78.113,78.113,12800000.0
2006-10-31 05:00:00,78.108,78.12,78.107,78.107,11200000.0
2006-10-31 05:01:00,78.112,78.128,78.108,78.128,14400000.0
2006-10-31 05:02:00,78.134,78.134,78.12,78.121,14400000.0
2006-10-31 05:03:00,78.12,78.128,78.111,78.113,12800000.0
2006-10-31 05:04:00,78.117,78.118,78.106,78.111,8000000.0
2006-10-31 05:05:00,78.099,78.112,78.099,78.112,11200000.0
2006-10-31 05:06:00,78.116,78.119,78.111,78.111,11200000.0
2006-10-31 05:07:00,78.096,78.121,78.096,78.121,14800000.0
2006-10-31 05:09:00,78.127,78.131,78.118,78.118,17600000.0
2006-10-31 05:10:00,78.126,78.131,78.103,78.131,12800000.0
2006-10-31 05:11:00,78.128,78.128,78.109,78.109,12800000.0
2006-10-31 05:12:00,78.126,78.126,78.117,78.12,12800000.0
2006-10-31 05:13:00,78.147,78.156,78.144,78.152,12800000.0
2006-10-31 05:14:00,78.152,78.153,78.147,78.147,14400000.0
2006-10-31 05:15:00,78.133,78.145,78.123,78.136,16000000.0
2006-10-31 05:16:00,78.148,78.154,78.09,78.145,16000000.0
2006-10-31 05:21:00,78.137,78.137,78.121,78.132,12800000.0
2006-10-31 05:22:00,78.127,78.127,78.12,78.12,11200000.0
2006-10-31 05:23:00,78.117,78.122,78.115,78.115,12800000.0
2006-10-31 05:25:00,78.119,78.119,78.083,78.083,12800000.0
2006-10-31 05:26:00,78.097,78.098,78.087,78.092,12800000.0
2006-10-31 05:27:00,78.092,78.092,78.074,78.082,12800000.0
2006-10-31 05:28:00,78.064,78.066,78.058,78.064,11200000.0
2006-10-31 05:29:00,78.053,78.053,78.045,78.053,11200000.0
2006-10-31 05:30:00,78.051,78.062,78.044,78.055,16000000.0
2006-10-31 05:32:00,78.048,78.056,78.045,78.05,12800000.0
2006-10-31 05:33:00,78.05,78.05,78.033,78.033,9600000.0
2006-10-31 05:35:00,78.04,78.04,78.032,78.036,11200000.0
2006-10-31 05:36:00,78.053,78.053,78.038,78.038,16000000.0
2006-10-31 05:39:00,78.072,78.083,78.064,78.083,11200000.0
2006-10-31 05:40:00,78.082,78.082,78.078,78.08,9600000.0
2006-10-31 05:44:00,78.091,78.097,78.09,78.097,11200000.0
2006-10-31 05:45:00,78.097,78.103,78.094,78.103,16000000.0
2006-10-31 05:46:00,78.088,78.095,78.079,78.085,17600000.0
2006-10-31 05:47:00,78.091,78.101,78.089,78.101,14400000.0
2006-10-31 05:48:00,78.109,78.109,78.097,78.107,9600000.0
2006-10-31 05:49:00,78.103,78.114,78.103,78.114,17600000.0
2006-10-31 05:50:00,78.114,78.114,78.086,78.086,11200000.0
2006-10-31 05:51:00,78.104,78.109,78.102,78.104,11200000.0
2006-10-31 05:52:00,78.111,78.111,78.095,78.101,12800000.0
2006-10-31 05:53:00,78.097,78.116,78.097,78.116,17600000.0
2006-10-31 05:54:00,78.113,78.119,78.102,78.104,9600000.0
2006-10-31 05:55:00,78.035,78.107,78.035,78.107,11200000.0
2006-10-31 05:56:00,78.098,78.119,78.098,78.119,12800000.0
2006-10-31 05:57:00,78.115,78.122,78.113,78.117,12800000.0
2006-10-31 05:58:00,78.112,78.112,78.025,78.1,12800000.0
2006-10-31 05:59:00,78.113,78.121,78.106,78.116,12800000.0
2006-10-31 06:00:00,78.114,78.114,78.11,78.114,8000000.0
2006-10-31 06:01:00,78.115,78.115,78.095,78.107,11200000.0
2006-10-31 06:02:00,78.116,78.124,78.104,78.104,12800000.0
2006-10-31 06:03:00,78.115,78.115,78.105,78.106,11200000.0
2006-10-31 06:04:00,78.102,78.123,78.102,78.123,16000000.0
2006-10-31 06:05:00,78.121,78.121,78.107,78.12,14400000.0
2006-10-31 06:07:00,78.124,78.13,78.124,78.127,11200000.0
2006-10-31 06:08:00,78.118,78.132,78.116,78.131,11200000.0
2006-10-31 06:11:00,78.135,78.142,78.127,78.142,17600000.0
2006-10-31 06:12:00,78.143,78.151,78.139,78.151,11200000.0
2006-10-31 06:13:00,78.149,78.15,78.125,78.139,12800000.0
2006-10-31 06:16:00,78.156,78.159,78.154,78.154,8000000.0
2006-10-31 06:17:00,78.154,78.159,78.152,78.154,12800000.0
2006-10-31 06:18:00,78.151,78.151,78.14,78.146,12800000.0
2006-10-31 06:19:00,78.147,78.148,78.137,78.137,12800000.0
2006-10-31 06:20:00,78.135,78.135,78.114,78.114,16000000.0
2006-10-31 06:21:00,78.121,78.127,78.121,78.121,12800000.0
2006-10-31 06:22:00,78.112,78.117,78.109,78.111,13200000.0
2006-10-31 06:23:00,78.103,78.103,78.091,78.091,8000000.0
2006-10-31 06:24:00,78.105,78.126,78.105,78.126,8000000.0
2006-10-31 06:25:00,78.104,78.104,78.072,78.073,12800000.0
2006-10-31 06:26:00,78.102,78.102,78.084,78.095,12800000.0
2006-10-31 06:27:00,78.116,78.121,78.102,78.104,14400000.0
2006-10-31 06:28:00,78.079,78.089,78.079,78.084,8000000.0
2006-10-31 06:29:00,78.098,78.105,78.098,78.103,11200000.0
2006-10-31 06:30:00,78.092,78.102,78.086,78.09,14400000.0
2006-10-31 06:31:00,78.092,78.107,78.083,78.107,14400000.0
2006-10-31 06:32:00,78.106,78.106,78.093,78.096,12800000.0
2006-10-31 06:33:00,78.11,78.11,78.089,78.101,17600000.0
2006-10-31 06:35:00,78.103,78.103,78.084,78.084,12800000.0
2006-10-31 06:36:00,78.088,78.105,78.086,78.092,14400000.0
2006-10-31 06:37:00,78.09,78.094,78.087,78.087,12800000.0
2006-10-31 06:38:00,78.087,78.102,78.087,78.092,15400000.0
2006-10-31 06:39:00,78.086,78.086,78.066,78.075,11200000.0
2006-10-31 06:40:00,78.078,78.087,78.076,78.087,9600000.0
2006-10-31 06:41:00,78.088,78.09,78.074,78.084,12800000.0
2006-10-31 06:42:00,78.08,78.085,78.077,78.085,9600000.0
2006-10-31 06:43:00,78.045,78.126,78.045,78.096,16000000.0
2006-10-31 06:44:00,78.097,78.112,78.089,78.112,17600000.0
2006-10-31 06:45:00,78.116,78.116,78.1,78.106,17600000.0
2006-10-31 06:46:00,78.102,78.106,78.099,78.099,12800000.0
2006-10-31 06:47:00,78.098,78.105,78.095,78.101,12800000.0
2006-10-31 06:48:00,78.097,78.102,78.092,78.099,17000000.0
2006-10-31 06:49:00,78.094,78.109,78.089,78.109,17600000.0
2006-10-31 06:50:00,78.102,78.112,78.097,78.101,14400000.0
2006-10-31 06:52:00,78.097,78.102,78.095,78.101,12800000.0
2006-10-31 06:53:00,78.104,78.12,78.095,78.095,17600000.0
2006-10-31 06:54:00,78.091,78.103,78.091,78.101,14400000.0
2006-10-31 06:55:00,78.097,78.117,78.097,78.117,9600000.0
2006-10-31 06:56:00,78.118,78.123,78.113,78.123,11200000.0
2006-10-31 06:57:00,78.127,78.131,78.121,78.131,14400000.0
2006-10-31 06:58:00,78.127,78.129,78.118,78.121,12800000.0
2006-10-31 06:59:00,78.12,78.135,78.111,78.12,12800000.0
2006-10-31 07:00:00,78.121,78.127,78.116,78.127,16000000.0
2006-10-31 07:01:00,78.13,78.132,78.123,78.129,17600000.0
2006-10-31 07:02:00,78.124,78.142,78.124,78.137,12800000.0
2006-10-31 07:03:00,78.126,78.149,78.126,78.149,12800000.0
2006-10-31 07:04:00,78.152,78.166,78.152,78.166,12800000.0
2006-10-31 07:05:00,78.161,78.166,78.152,78.166,11200000.0
2006-10-31 07:06:00,78.163,78.163,78.152,78.153,12800000.0
2006-10-31 07:07:00,78.157,78.159,78.151,78.151,11200000.0
2006-10-31 07:08:00,78.149,78.153,78.135,78.135,16000000.0
2006-10-31 07:10:00,78.146,78.165,78.146,78.157,9000000.0
2006-10-31 07:11:00,78.156,78.156,78.14,78.141,12800000.0
2006-10-31 07:12:00,78.129,78.152,78.129,78.152,6400000.0
2006-10-31 07:13:00,78.145,78.151,78.143,78.143,12800000.0
2006-10-31 07:14:00,78.13,78.151,78.13,78.151,11200000.0
2006-10-31 07:15:00,78.149,78.158,78.148,78.148,11200000.0
2006-10-31 07:16:00,78.151,78.173,78.151,78.173,11200000.0
2006-10-31 07:17:00,78.168,78.168,78.152,78.156,12800000.0
2006-10-31 07:18:00,78.168,78.175,78.168,78.173,17600000.0
2006-10-31 07:20:00,78.186,78.187,78.176,78.182,12800000.0
2006-10-31 07:21:00,78.186,78.191,78.177,78.19,12800000.0
2006-10-31 07:22:00,78.191,78.198,78.191,78.198,17600000.0
2006-10-31 07:23:00,78.199,78.199,78.179,78.179,11200000.0
2006-10-31 07:24:00,78.165,78.193,78.165,78.193,14400000.0
2006-10-31 07:25:00,78.199,78.206,78.184,78.206,16000000.0
2006-10-31 07:26:00,78.197,78.201,78.197,78.201,3200000.0
2006-10-31 07:27:00,78.193,78.204,78.193,78.202,16000000.0
2006-10-31 07:28:00,78.205,78.238,78.205,78.226,14400000.0
2006-10-31 07:29:00,78.22,78.22,78.193,78.193,11200000.0
2006-10-31 07:30:00,78.194,78.2,78.193,78.197,11200000.0
2006-10-31 07:31:00,78.195,78.199,78.19,78.19,17600000.0
2006-10-31 07:32:00,78.182,78.182,78.171,78.179,17600000.0
2006-10-31 07:33:00,78.177,78.177,78.167,78.176,8000000.0
2006-10-31 07:34:00,78.182,78.184,78.176,78.181,12800000.0
2006-10-31 07:35:00,78.177,78.185,78.174,78.185,16000000.0
2006-10-31 07:36:00,78.176,78.201,78.176,78.187,11200000.0
2006-10-31 07:37:00,78.173,78.176,78.168,78.175,11200000.0
2006-10-31 07:38:00,78.179,78.179,78.167,78.167,12800000.0
2006-10-31 07:39:00,78.161,78.162,78.155,78.159,11200000.0
2006-10-31 07:40:00,78.165,78.176,78.156,78.159,11200000.0
2006-10-31 07:41:00,78.163,78.179,78.162,78.174,12800000.0
2006-10-31 07:42:00,78.183,78.183,78.163,78.17,12800000.0
2006-10-31 07:43:00,78.163,78.165,78.155,78.155,12800000.0
2006-10-31 07:44:00,78.15,78.159,78.147,78.158,11200000.0
2006-10-31 07:45:00,78.155,78.155,78.142,78.149,11200000.0
2006-10-31 07:46:00,78.148,78.156,78.147,78.155,11200000.0
2006-10-31 07:47:00,78.157,78.157,78.144,78.146,14400000.0
2006-10-31 07:48:00,78.144,78.144,78.128,78.128,14400000.0
2006-10-31 07:49:00,78.132,78.157,78.132,78.147,17600000.0
2006-10-31 07:50:00,78.124,78.133,78.112,78.116,12800000.0
2006-10-31 07:51:00,78.105,78.107,78.088,78.107,12800000.0
2006-10-31 07:52:00,78.109,78.109,78.071,78.071,17000000.0
2006-10-31 07:53:00,78.076,78.076,78.066,78.071,12800000.0
2006-10-31 07:54:00,78.073,78.076,78.067,78.071,11200000.0
2006-10-31 07:55:00,78.08,78.088,78.066,78.088,12800000.0
2006-10-31 07:56:00,78.103,78.113,78.097,78.097,15400000.0
2006-10-31 07:57:00,78.098,78.112,78.098,78.108,11200000.0
2006-10-31 07:58:00,78.109,78.109,78.097,78.108,11200000.0
2006-10-31 07:59:00,78.1,78.108,78.097,78.097,12800000.0
2006-10-31 08:00:00,78.104,78.104,78.092,78.092,8000000.0
2006-10-31 08:01:00,78.093,78.106,78.093,78.106,8000000.0
2006-10-31 08:02:00,78.13,78.13,78.117,78.129,4800000.0
2006-10-31 08:03:00,78.124,78.127,78.117,78.125,11200000.0
2006-10-31 08:04:00,78.128,78.138,78.128,78.138,17600000.0
2006-10-31 08:05:00,78.136,78.137,78.127,78.132,14400000.0
2006-10-31 08:06:00,78.125,78.132,78.125,78.132,6400000.0
2006-10-31 08:07:00,78.139,78.173,78.139,78.173,11200000.0
2006-10-31 08:08:00,78.153,78.153,78.137,78.138,17600000.0
2006-10-31 08:09:00,78.143,78.152,78.138,78.139,12800000.0
2006-10-31 08:10:00,78.135,78.154,78.135,78.146,12800000.0
2006-10-31 08:11:00,78.143,78.155,78.134,78.155,11200000.0
2006-10-31 08:12:00,78.145,78.163,78.139,78.15,16000000.0
2006-10-31 08:13:00,78.149,78.161,78.14,78.159,11200000.0
2006-10-31 08:14:00,78.166,78.166,78.147,78.147,12800000.0
2006-10-31 08:15:00,78.157,78.174,78.148,78.148,16000000.0
2006-10-31 08:16:00,78.156,78.156,78.134,78.146,11200000.0
2006-10-31 08:17:00,78.146,78.15,78.141,78.15,12200000.0
2006-10-31 08:18:00,78.165,78.18,78.164,78.164,12800000.0
2006-10-31 08:19:00,78.154,78.157,78.144,78.151,14400000.0
2006-10-31 08:20:00,78.155,78.156,78.14,78.151,16000000.0
2006-10-31 08:21:00,78.154,78.161,78.136,78.144,17600000.0
2006-10-31 08:23:00,78.151,78.159,78.15,78.154,11200000.0
2006-10-31 08:24:00,78.157,78.158,78.153,78.158,9600000.0
2006-10-31 08:25:00,78.154,78.158,78.143,78.143,12800000.0
2006-10-31 08:26:00,78.141,78.15,78.057,78.15,8000000.0
2006-10-31 08:27:00,78.129,78.148,78.122,78.122,12800000.0
2006-10-31 08:28:00,78.12,78.12,78.093,78.093,11600000.0
2006-10-31 08:29:00,78.093,78.115,78.093,78.115,14400000.0
2006-10-31 08:30:00,78.108,78.114,78.101,78.101,11200000.0
2006-10-31 08:31:00,78.098,78.125,78.098,78.125,12800000.0
2006-10-31 08:32:00,78.131,78.136,78.124,78.136,11200000.0
2006-10-31 08:33:00,78.14,78.142,78.123,78.123,11200000.0
2006-10-31 08:34:00,78.134,78.134,78.116,78.119,9600000.0
2006-10-31 08:35:00,78.12,78.124,78.105,78.105,17600000.0
2006-10-31 08:36:00,78.126,78.131,78.124,78.127,17600000.0
2006-10-31 08:37:00,78.123,78.124,78.111,78.111,11200000.0
2006-10-31 08:38:00,78.113,78.134,78.113,78.134,11200000.0
2006-10-31 08:39:00,78.112,78.125,78.112,78.125,16000000.0
2006-10-31 08:40:00,78.123,78.123,78.108,78.11,16000000.0
2006-10-31 08:41:00,78.1,78.104,78.095,78.1,17600000.0
2006-10-31 08:42:00,78.101,78.113,78.096,78.099,12800000.0
2006-10-31 08:44:00,78.077,78.077,78.061,78.061,12800000.0
2006-10-31 08:45:00,78.054,78.066,78.053,78.053,16000000.0
2006-10-31 08:46:00,78.055,78.066,78.055,78.059,11200000.0
2006-10-31 08:47:00,78.052,78.057,78.041,78.054,11200000.0
2006-10-31 08:48:00,78.063,78.066,78.062,78.064,12800000.0
2006-10-31 08:49:00,78.077,78.077,78.063,78.063,17600000.0
2006-10-31 08:50:00,78.061,78.065,78.048,78.058,12800000.0
2006-10-31 08:51:00,78.047,78.068,78.047,78.068,17600000.0
2006-10-31 08:52:00,78.072,78.072,78.059,78.067,11200000.0
2006-10-31 08:53:00,78.076,78.076,78.059,78.063,16000000.0
2006-10-31 08:54:00,78.069,78.069,78.058,78.058,3200000.0
2006-10-31 08:55:00,78.067,78.07,78.053,78.053,16000000.0
2006-10-31 08:56:00,78.054,78.055,78.052,78.052,11200000.0
2006-10-31 08:57:00,78.043,78.06,78.043,78.06,11200000.0
2006-10-31 08:59:00,78.065,78.072,78.065,78.068,12800000.0
2006-10-31 09:00:00,78.056,78.056,78.046,78.054,17600000.0
2006-10-31 09:01:00,78.055,78.066,78.054,78.066,11200000.0
2006-10-31 09:02:00,78.071,78.074,78.062,78.067,11200000.0
2006-10-31 09:03:00,78.071,78.077,78.058,78.076,16000000.0
2006-10-31 09:04:00,78.076,78.089,78.076,78.089,11200000.0
2006-10-31 09:05:00,78.078,78.11,78.078,78.11,11200000.0
2006-10-31 09:06:00,78.105,78.105,78.088,78.101,12800000.0
2006-10-31 09:07:00,78.113,78.113,78.086,78.086,12800000.0
2006-10-31 09:08:00,78.095,78.109,78.093,78.109,12800000.0
2006-10-31 09:10:00,78.106,78.108,78.1,78.108,12800000.0
2006-10-31 09:11:00,78.102,78.114,78.099,78.114,12800000.0
2006-10-31 09:12:00,78.11,78.118,78.11,78.116,12800000.0
2006-10-31 09:13:00,78.109,78.109,78.104,78.107,11200000.0
2006-10-31 09:18:00,78.097,78.1,78.094,78.097,14400000.0
2006-10-31 09:19:00,78.109,78.122,78.109,78.122,12800000.0
2006-10-31 09:20:00,78.126,78.129,78.104,78.129,16000000.0
2006-10-31 09:21:00,78.136,78.159,78.133,78.159,11200000.0
2006-10-31 09:22:00,78.166,78.171,78.161,78.166,17600000.0
2006-10-31 09:23:00,78.148,78.156,78.148,78.156,12800000.0
2006-10-31 09:24:00,78.059,78.143,78.059,78.143,11200000.0
2006-10-31 09:25:00,78.171,78.188,78.157,78.157,12800000.0
2006-10-31 09:27:00,78.161,78.17,78.159,78.17,11200000.0
2006-10-31 09:28:00,78.176,78.195,78.176,78.195,12800000.0
2006-10-31 09:29:00,78.194,78.194,78.184,78.184,11200000.0
2006-10-31 09:30:00,78.181,78.191,78.181,78.187,12800000.0
2006-10-31 09:31:00,78.176,78.181,78.17,78.171,12800000.0
2006-10-31 09:32:00,78.158,78.161,78.137,78.137,14400000.0
2006-10-31 09:33:00,78.152,78.155,78.145,78.155,12800000.0
2006-10-31 09:34:00,78.185,78.185,78.171,78.172,11200000.0
2006-10-31 09:35:00,78.185,78.185,78.172,78.172,12800000.0
2006-10-31 09:36:00,78.172,78.172,78.164,78.166,9600000.0
2006-10-31 09:37:00,78.163,78.163,78.091,78.152,16000000.0
2006-10-31 09:38:00,78.168,78.17,78.137,78.137,11200000.0
2006-10-31 09:39:00,78.165,78.181,78.143,78.143,12800000.0
2006-10-31 09:40:00,78.137,78.15,78.129,78.15,14400000.0
2006-10-31 09:41:00,78.168,78.182,78.168,78.176,11200000.0
2006-10-31 09:42:00,78.179,78.196,78.179,78.196,16000000.0
2006-10-31 09:43:00,78.208,78.208,78.192,78.192,12800000.0
2006-10-31 09:44:00,78.196,78.21,78.196,78.201,12200000.0
2006-10-31 09:45:00,78.203,78.203,78.164,78.164,12800000.0
2006-10-31 09:46:00,78.196,78.2,78.188,78.2,11200000.0
2006-10-31 09:47:00,78.204,78.228,78.204,78.227,12800000.0
2006-10-31 09:48:00,78.226,78.239,78.223,78.234,11200000.0
2006-10-31 09:49:00,78.238,78.242,78.232,78.24,12800000.0
2006-10-31 09:50:00,78.245,78.258,78.235,78.258,16000000.0
2006-10-31 09:51:00,78.264,78.282,78.264,78.282,16000000.0
2006-10-31 09:52:00,78.278,78.278,78.237,78.24,14400000.0
2006-10-31 09:53:00,78.223,78.241,78.223,78.228,12800000.0
2006-10-31 09:54:00,78.203,78.232,78.203,78.232,18000000.0
2006-10-31 09:55:00,78.25,78.275,78.25,78.264,11200000.0
2006-10-31 09:56:00,78.258,78.258,78.247,78.25,14400000.0
2006-10-31 09:57:00,78.235,78.235,78.219,78.221,17600000.0
2006-10-31 09:58:00,78.218,78.222,78.126,78.214,17600000.0
2006-10-31 09:59:00,78.213,78.216,78.209,78.209,17600000.0
2006-10-31 10:00:00,78.205,78.211,78.193,78.211,11200000.0
2006-10-31 10:01:00,78.209,78.219,78.208,78.21,13200000.0
2006-10-31 10:02:00,78.224,78.227,78.214,78.227,16000000.0
2006-10-31 10:03:00,78.225,78.226,78.208,78.218,11200000.0
2006-10-31 10:04:00,78.217,78.217,78.199,78.199,8000000.0
2006-10-31 10:05:00,78.194,78.21,78.189,78.189,14400000.0
2006-10-31 10:06:00,78.198,78.207,78.196,78.196,16000000.0
2006-10-31 10:08:00,78.187,78.196,78.187,78.194,11200000.0
2006-10-31 10:10:00,78.202,78.208,78.196,78.202,17600000.0
2006-10-31 10:11:00,78.196,78.196,78.178,78.183,11200000.0
2006-10-31 10:12:00,78.192,78.2,78.187,78.193,12800000.0
2006-10-31 10:13:00,78.191,78.2,78.191,78.2,12800000.0
2006-10-31 10:14:00,78.202,78.209,78.192,78.209,11200000.0
2006-10-31 10:15:00,78.211,78.22,78.211,78.22,12800000.0
2006-10-31 10:16:00,78.216,78.226,78.211,78.22,12200000.0
2006-10-31 10:17:00,78.231,78.231,78.216,78.216,11200000.0
2006-10-31 10:18:00,78.22,78.243,78.211,78.243,11200000.0
2006-10-31 10:19:00,78.242,78.248,78.237,78.248,11200000.0
2006-10-31 10:20:00,78.258,78.27,78.256,78.256,17000000.0
2006-10-31 10:21:00,78.247,78.277,78.247,78.277,16000000.0
2006-10-31 10:22:00,78.272,78.272,78.258,78.258,11200000.0
2006-10-31 10:23:00,78.245,78.251,78.233,78.233,11200000.0
2006-10-31 10:24:00,78.225,78.235,78.225,78.235,12800000.0
2006-10-31 10:25:00,78.248,78.258,78.248,78.258,11200000.0
2006-10-31 10:27:00,78.26,78.286,78.26,78.284,10600000.0
2006-10-31 10:28:00,78.282,78.286,78.276,78.276,12800000.0
2006-10-31 10:29:00,78.276,78.283,78.268,78.268,11200000.0
2006-10-31 10:30:00,78.268,78.289,78.268,78.289,8000000.0
2006-10-31 10:31:00,78.286,78.291,78.27,78.291,12800000.0
2006-10-31 10:32:00,78.292,78.306,78.292,78.303,17600000.0
2006-10-31 10:33:00,78.282,78.282,78.262,78.265,11200000.0
2006-10-31 10:34:00,78.274,78.286,78.274,78.282,11200000.0
2006-10-31 10:35:00,78.294,78.303,78.292,78.303,11200000.0
2006-10-31 10:36:00,78.298,78.298,78.284,78.284,11200000.0
2006-10-31 10:37:00,78.28,78.283,78.191,78.272,11200000.0
2006-10-31 10:38:00,78.274,78.274,78.257,78.268,13200000.0
2006-10-31 10:39:00,78.274,78.283,78.274,78.281,10600000.0
2006-10-31 10:40:00,78.27,78.27,78.243,78.246,16000000.0
2006-10-31 10:41:00,78.273,78.295,78.267,78.267,12800000.0
2006-10-31 10:42:00,78.285,78.292,78.272,78.292,11200000.0
2006-10-31 10:43:00,78.282,78.284,78.273,78.273,11200000.0
2006-10-31 10:44:00,78.267,78.28,78.264,78.264,12800000.0
2006-10-31 10:45:00,78.244,78.252,78.244,78.249,12800000.0
2006-10-31 10:46:00,78.245,78.245,78.23,78.236,12800000.0
2006-10-31 10:47:00,78.233,78.248,78.223,78.248,12800000.0
2006-10-31 10:48:00,78.244,78.259,78.242,78.259,12800000.0
2006-10-31 10:49:00,78.25,78.25,78.232,78.232,11200000.0
2006-10-31 10:50:00,78.234,78.256,78.227,78.227,15400000.0
2006-10-31 10:51:00,78.248,78.262,78.247,78.253,17600000.0
2006-10-31 10:52:00,78.243,78.254,78.243,78.254,11200000.0
2006-10-31 10:54:00,78.272,78.294,78.267,78.294,17000000.0
2006-10-31 10:55:00,78.306,78.306,78.237,78.237,11200000.0
2006-10-31 10:56:00,78.219,78.219,78.19,78.19,17600000.0
2006-10-31 10:57:00,78.209,78.23,78.209,78.216,16000000.0
2006-10-31 10:58:00,78.22,78.229,78.136,78.224,12800000.0
2006-10-31 11:00:00,78.228,78.228,78.218,78.222,12800000.0
2006-10-31 11:01:00,78.224,78.225,78.218,78.222,12800000.0
2006-10-31 11:02:00,78.226,78.228,78.218,78.223,16000000.0
2006-10-31 11:03:00,78.236,78.251,78.236,78.245,12800000.0
2006-10-31 11:04:00,78.259,78.261,78.251,78.256,14400000.0
2006-10-31 11:05:00,78.27,78.288,78.268,78.283,17600000.0
2006-10-31 11:06:00,78.291,78.298,78.285,78.298,17600000.0
2006-10-31 11:07:00,78.292,78.292,78.266,78.28,17600000.0
2006-10-31 11:08:00,78.23,78.298,78.23,78.266,11200000.0
2006-10-31 11:09:00,78.268,78.286,78.268,78.286,18000000.0
2006-10-31 11:11:00,78.289,78.297,78.284,78.297,11200000.0
2006-10-31 11:12:00,78.299,78.301,78.286,78.286,17600000.0
2006-10-31 11:13:00,78.294,78.294,78.273,78.285,14400000.0
2006-10-31 11:14:00,78.282,78.283,78.273,78.283,11200000.0
2006-10-31 11:15:00,78.282,78.288,78.276,78.286,11200000.0
2006-10-31 11:16:00,78.286,78.286,78.257,78.257,12800000.0
2006-10-31 11:17:00,78.249,78.277,78.249,78.277,11200000.0
2006-10-31 11:19:00,78.27,78.286,78.27,78.286,17600000.0
2006-10-31 11:20:00,78.275,78.28,78.264,78.264,12800000.0
2006-10-31 11:21:00,78.267,78.293,78.267,78.293,14400000.0
2006-10-31 11:22:00,78.29,78.29,78.276,78.276,12800000.0
2006-10-31 11:23:00,78.281,78.29,78.28,78.28,11200000.0
2006-10-31 11:24:00,78.279,78.293,78.277,78.293,12800000.0
2006-10-31 11:25:00,78.293,78.298,78.274,78.282,17600000.0
2006-10-31 11:26:00,78.289,78.291,78.282,78.285,14400000.0
2006-10-31 11:27:00,78.291,78.295,78.28,78.282,11200000.0
2006-10-31 11:28:00,78.28,78.291,78.277,78.291,14400000.0
2006-10-31 11:29:00,78.291,78.292,78.287,78.292,14400000.0
2006-10-31 11:30:00,78.284,78.288,78.277,78.283,14400000.0
2006-10-31 11:32:00,78.288,78.303,78.288,78.303,17600000.0
2006-10-31 11:33:00,78.306,78.31,78.299,78.299,12800000.0
2006-10-31 11:34:00,78.304,78.315,78.304,78.315,12800000.0
2006-10-31 11:35:00,78.324,78.324,78.309,78.309,11200000.0
2006-10-31 11:36:00,78.304,78.334,78.304,78.334,12800000.0
2006-10-31 11:37:00,78.334,78.334,78.318,78.318,11200000.0
2006-10-31 11:38:00,78.307,78.332,78.307,78.332,11200000.0
2006-10-31 11:39:00,78.33,78.33,78.312,78.324,11200000.0
2006-10-31 11:40:00,78.321,78.331,78.321,78.329,11200000.0
2006-10-31 11:41:00,78.324,78.324,78.313,78.319,16000000.0
2006-10-31 11:43:00,78.311,78.311,78.285,78.307,11200000.0
2006-10-31 11:45:00,78.298,78.301,78.29,78.301,14400000.0
2006-10-31 11:46:00,78.305,78.305,78.287,78.294,11200000.0
2006-10-31 11:47:00,78.291,78.307,78.273,78.307,17600000.0
2006-10-31 11:48:00,78.32,78.324,78.297,78.324,11200000.0
2006-10-31 11:49:00,78.34,78.341,78.331,78.336,12800000.0
2006-10-31 11:50:00,78.343,78.349,78.341,78.344,12800000.0
2006-10-31 11:51:00,78.335,78.345,78.33,78.336,11200000.0
2006-10-31 11:52:00,78.336,78.348,78.336,78.343,10600000.0
2006-10-31 11:53:00,78.326,78.336,78.315,78.336,16000000.0
2006-10-31 11:54:00,78.351,78.354,78.333,78.333,14400000.0
2006-10-31 11:55:00,78.349,78.353,78.279,78.338,11200000.0
2006-10-31 11:56:00,78.328,78.333,78.319,78.323,12800000.0
2006-10-31 11:57:00,78.325,78.325,78.315,78.319,12800000.0
2006-10-31 11:58:00,78.324,78.326,78.318,78.318,11200000.0
2006-10-31 11:59:00,78.326,78.326,78.311,78.312,11200000.0
2006-10-31 12:00:00,78.312,78.325,78.312,78.324,11200000.0
2006-10-31 12:01:00,78.328,78.332,78.314,78.314,11200000.0
2006-10-31 12:02:00,78.299,78.308,78.298,78.306,14400000.0
2006-10-31 12:03:00,78.296,78.301,78.282,78.299,11200000.0
2006-10-31 12:04:00,78.301,78.301,78.283,78.298,17600000.0
2006-10-31 12:05:00,78.287,78.287,78.276,78.279,17600000.0
2006-10-31 12:06:00,78.295,78.302,78.293,78.298,12800000.0
2006-10-31 12:07:00,78.321,78.327,78.304,78.305,11200000.0
2006-10-31 12:09:00,78.299,78.299,78.289,78.292,14400000.0
2006-10-31 12:10:00,78.304,78.316,78.302,78.307,11200000.0
2006-10-31 12:11:00,78.325,78.326,78.317,78.321,12800000.0
2006-10-31 12:12:00,78.324,78.324,78.319,78.321,11200000.0
2006-10-31 12:13:00,78.321,78.325,78.315,78.319,11200000.0
2006-10-31 12:14:00,78.32,78.32,78.305,78.315,12800000.0
2006-10-31 12:15:00,78.32,78.322,78.303,78.303,12800000.0
2006-10-31 12:16:00,78.278,78.297,78.278,78.297,12800000.0
2006-10-31 12:17:00,78.282,78.282,78.215,78.271,17600000.0
2006-10-31 12:18:00,78.26,78.285,78.26,78.281,16000000.0
2006-10-31 12:19:00,78.295,78.315,78.292,78.311,12800000.0
2006-10-31 12:20:00,78.308,78.312,78.286,78.289,14400000.0
2006-10-31 12:21:00,78.296,78.303,78.288,78.303,11200000.0
2006-10-31 12:22:00,78.308,78.325,78.308,78.317,16000000.0
2006-10-31 12:23:00,78.318,78.322,78.307,78.317,14400000.0
2006-10-31 12:24:00,78.316,78.322,78.311,78.316,12800000.0
2006-10-31 12:25:00,78.308,78.308,78.3,78.306,11200000.0
2006-10-31 12:26:00,78.311,78.318,78.306,78.306,11200000.0
2006-10-31 12:27:00,78.298,78.31,78.298,78.31,11200000.0
2006-10-31 12:28:00,78.312,78.323,78.307,78.323,12800000.0
2006-10-31 12:29:00,78.327,78.349,78.315,78.349,17600000.0
2006-10-31 12:30:00,78.352,78.362,78.352,78.359,17600000.0
2006-10-31 12:31:00,78.36,78.368,78.354,78.365,12800000.0
2006-10-31 12:32:00,78.359,78.379,78.359,78.378,12800000.0
2006-10-31 12:33:00,78.391,78.391,78.371,78.371,14400000.0
2006-10-31 12:34:00,78.363,78.372,78.362,78.366,12800000.0
2006-10-31 12:35:00,78.366,78.374,78.366,78.374,11200000.0
2006-10-31 12:36:00,78.369,78.369,78.353,78.353,11200000.0
2006-10-31 12:37:00,78.353,78.374,78.353,78.374,11200000.0
2006-10-31 12:38:00,78.39,78.39,78.291,78.373,17600000.0
2006-10-31 12:40:00,78.375,78.387,78.364,78.38,16000000.0
2006-10-31 12:41:00,78.356,78.37,78.356,78.362,12800000.0
2006-10-31 12:42:00,78.363,78.378,78.363,78.378,14400000.0
2006-10-31 12:43:00,78.384,78.389,78.381,78.389,12800000.0
2006-10-31 12:44:00,78.378,78.384,78.367,78.384,17600000.0
2006-10-31 12:45:00,78.385,78.393,78.381,78.393,16000000.0
2006-10-31 12:46:00,78.386,78.386,78.371,78.373,12800000.0
2006-10-31 12:47:00,78.371,78.385,78.361,78.385,12800000.0
2006-10-31 12:48:00,78.393,78.393,78.381,78.385,12800000.0
2006-10-31 12:49:00,78.382,78.386,78.375,78.386,16000000.0
2006-10-31 12:51:00,78.382,78.389,78.38,78.385,11200000.0
2006-10-31 12:52:00,78.388,78.388,78.371,78.374,11200000.0
2006-10-31 12:53:00,78.365,78.376,78.362,78.374,10600000.0
2006-10-31 12:54:00,78.379,78.379,78.369,78.372,12200000.0
2006-10-31 12:55:00,78.374,78.376,78.369,78.37,16000000.0
2006-10-31 12:56:00,78.388,78.409,78.388,78.406,11200000.0
2006-10-31 12:57:00,78.404,78.421,78.404,78.42,11200000.0
2006-10-31 12:58:00,78.411,78.414,78.398,78.407,17600000.0
2006-10-31 12:59:00,78.399,78.416,78.399,78.403,16000000.0
2006-10-31 13:00:00,78.423,78.46,78.422,78.46,12800000.0
2006-10-31 13:01:00,78.444,78.444,78.418,78.427,14400000.0
2006-10-31 13:02:00,78.43,78.43,78.411,78.411,12800000.0
2006-10-31 13:03:00,78.396,78.396,78.377,78.389,16000000.0
2006-10-31 13:04:00,78.39,78.425,78.39,78.425,11200000.0
2006-10-31 13:05:00,78.4,78.413,78.396,78.398,12800000.0
2006-10-31 13:06:00,78.386,78.386,78.378,78.378,3200000.0
2006-10-31 13:07:00,78.385,78.389,78.377,78.379,14400000.0
2006-10-31 13:08:00,78.414,78.416,78.41,78.411,17600000.0
2006-10-31 13:09:00,78.412,78.412,78.404,78.409,12800000.0
2006-10-31 13:10:00,78.388,78.399,78.376,78.399,15400000.0
2006-10-31 13:11:00,78.392,78.399,78.389,78.399,11200000.0
2006-10-31 13:12:00,78.402,78.402,78.388,78.388,12800000.0
2006-10-31 13:13:00,78.388,78.394,78.386,78.387,17600000.0
2006-10-31 13:14:00,78.405,78.409,78.392,78.392,12200000.0
2006-10-31 13:15:00,78.391,78.403,78.386,78.401,12800000.0
2006-10-31 13:16:00,78.385,78.389,78.377,78.389,17600000.0
2006-10-31 13:17:00,78.378,78.392,78.373,78.392,12800000.0
2006-10-31 13:18:00,78.378,78.396,78.373,78.396,11200000.0
2006-10-31 13:19:00,78.402,78.405,78.398,78.403,16000000.0
2006-10-31 13:20:00,78.404,78.404,78.392,78.398,9600000.0
2006-10-31 13:21:00,78.415,78.415,78.4,78.4,11200000.0
2006-10-31 13:22:00,78.381,78.405,78.381,78.398,14400000.0
2006-10-31 13:23:00,78.41,78.416,78.402,78.402,12800000.0
2006-10-31 13:24:00,78.411,78.412,78.352,78.412,8000000.0
2006-10-31 13:25:00,78.411,78.417,78.4,78.413,16400000.0
2006-10-31 13:26:00,78.434,78.436,78.429,78.433,17600000.0
2006-10-31 13:27:00,78.427,78.432,78.42,78.432,12800000.0
2006-10-31 13:28:00,78.431,78.431,78.337,78.422,15400000.0
2006-10-31 13:29:00,78.411,78.411,78.389,78.389,11200000.0
2006-10-31 13:30:00,78.381,78.388,78.374,78.386,12800000.0
2006-10-31 13:31:00,78.38,78.385,78.38,78.384,11200000.0
2006-10-31 13:32:00,78.385,78.4,78.385,78.4,11200000.0
2006-10-31 13:33:00,78.398,78.398,78.386,78.386,19200000.0
2006-10-31 13:34:00,78.398,78.398,78.389,78.395,14400000.0
2006-10-31 13:35:00,78.395,78.395,78.387,78.387,36800000.0
2006-10-31 13:36:00,78.386,78.388,78.381,78.381,17600000.0
2006-10-31 13:37:00,78.375,78.38,78.371,78.38,14400000.0
2006-10-31 13:38:00,78.384,78.394,78.38,78.386,33600000.0
2006-10-31 13:40:00,78.384,78.392,78.377,78.377,40000000.0
2006-10-31 13:41:00,78.379,78.394,78.379,78.39,16000000.0
2006-10-31 13:42:00,78.389,78.389,78.372,78.372,10600000.0
2006-10-31 13:43:00,78.387,78.395,78.376,78.387,27200000.0
2006-10-31 13:44:00,78.379,78.392,78.373,78.373,33600000.0
2006-10-31 13:45:00,78.37,78.374,78.364,78.366,20800000.0
2006-10-31 13:46:00,78.379,78.387,78.375,78.38,24000000.0
2006-10-31 13:47:00,78.375,78.376,78.371,78.371,12800000.0
2006-10-31 13:48:00,78.377,78.388,78.375,78.375,12800000.0
2006-10-31 13:49:00,78.368,78.372,78.368,78.372,17600000.0
2006-10-31 13:50:00,78.379,78.391,78.37,78.37,11200000.0
2006-10-31 13:53:00,78.377,78.38,78.367,78.373,17600000.0
2006-10-31 13:54:00,78.363,78.374,78.363,78.373,25000000.0
2006-10-31 13:55:00,78.365,78.386,78.364,78.386,14400000.0
2006-10-31 13:56:00,78.383,78.391,78.383,78.384,14400000.0
2006-10-31 13:57:00,78.388,78.4,78.384,78.4,28800000.0
2006-10-31 13:58:00,78.396,78.396,78.383,78.384,14400000.0
2006-10-31 13:59:00,78.382,78.384,78.375,78.379,32000000.0
2006-10-31 14:00:00,78.373,78.382,78.371,78.371,48000000.0
2006-10-31 14:01:00,78.371,78.371,78.36,78.37,32000000.0
2006-10-31 14:02:00,78.369,78.369,78.352,78.352,14400000.0
2006-10-31 14:03:00,78.345,78.345,78.321,78.321,14400000.0
2006-10-31 14:04:00,78.333,78.341,78.333,78.341,11200000.0
2006-10-31 14:05:00,78.329,78.335,78.326,78.332,23400000.0
2006-10-31 14:06:00,78.333,78.339,78.329,78.338,37200000.0
2006-10-31 14:07:00,78.349,78.36,78.345,78.346,40000000.0
2006-10-31 14:08:00,78.324,78.328,78.309,78.309,16000000.0
2006-10-31 14:09:00,78.322,78.322,78.306,78.317,34000000.0
2006-10-31 14:11:00,78.316,78.333,78.316,78.333,14400000.0
2006-10-31 14:12:00,78.334,78.341,78.324,78.324,27200000.0
2006-10-31 14:13:00,78.35,78.362,78.347,78.362,14400000.0
2006-10-31 14:14:00,78.376,78.378,78.366,78.378,12800000.0
2006-10-31 14:15:00,78.367,78.367,78.347,78.347,28800000.0
2006-10-31 14:16:00,78.345,78.365,78.345,78.365,25600000.0
2006-10-31 14:17:00,78.36,78.362,78.33,78.33,12800000.0
2006-10-31 14:18:00,78.34,78.389,78.34,78.389,16000000.0
2006-10-31 14:19:00,78.388,78.388,78.376,78.381,12800000.0
2006-10-31 14:20:00,78.386,78.393,78.381,78.387,25600000.0
2006-10-31 14:21:00,78.381,78.381,78.356,78.356,29200000.0
2006-10-31 14:22:00,78.352,78.412,78.352,78.412,11200000.0
2006-10-31 14:23:00,78.393,78.397,78.385,78.397,48000000.0
2006-10-31 14:24:00,78.397,78.397,78.386,78.397,12800000.0
2006-10-31 14:25:00,78.398,78.409,78.394,78.399,12800000.0
2006-10-31 14:26:00,78.397,78.425,78.397,78.418,12800000.0
2006-10-31 14:27:00,78.4,78.4,78.382,78.395,17600000.0
2006-10-31 14:28:00,78.391,78.391,78.374,78.374,11200000.0
2006-10-31 14:29:00,78.379,78.396,78.379,78.395,36800000.0
2006-10-31 14:30:00,78.393,78.396,78.388,78.389,22400000.0
2006-10-31 14:32:00,78.389,78.397,78.386,78.397,8000000.0
2006-10-31 14:33:00,78.396,78.402,78.394,78.396,24000000.0
2006-10-31 14:34:00,78.398,78.398,78.387,78.391,12200000.0
2006-10-31 14:35:00,78.392,78.421,78.392,78.421,14400000.0
2006-10-31 14:36:00,78.423,78.432,78.423,78.425,11200000.0
2006-10-31 14:37:00,78.422,78.422,78.414,78.415,11200000.0
2006-10-31 14:38:00,78.393,78.402,78.393,78.399,56000000.0
2006-10-31 14:39:00,78.401,78.415,78.399,78.415,12800000.0
2006-10-31 14:40:00,78.413,78.419,78.396,78.406,14400000.0
2006-10-31 14:41:00,78.42,78.44,78.42,78.436,56000000.0
2006-10-31 14:42:00,78.434,78.434,78.414,78.414,12800000.0
2006-10-31 14:43:00,78.417,78.428,78.417,78.428,25600000.0
2006-10-31 14:45:00,78.44,78.442,78.438,78.438,11200000.0
2006-10-31 14:46:00,78.436,78.441,78.436,78.437,11200000.0
2006-10-31 14:47:00,78.439,78.442,78.425,78.442,16000000.0
2006-10-31 14:48:00,78.438,78.438,78.416,78.416,19200000.0
2006-10-31 14:49:00,78.414,78.419,78.41,78.414,32000000.0
2006-10-31 14:50:00,78.42,78.436,78.42,78.429,28800000.0
2006-10-31 14:51:00,78.436,78.454,78.43,78.454,32000000.0
2006-10-31 14:52:00,78.449,78.45,78.445,78.445,12800000.0
2006-10-31 14:53:00,78.435,78.443,78.435,78.442,17600000.0
2006-10-31 14:54:00,78.439,78.446,78.437,78.437,12800000.0
2006-10-31 14:55:00,78.439,78.446,78.433,78.446,16000000.0
2006-10-31 14:56:00,78.446,78.446,78.417,78.417,12200000.0
2006-10-31 14:57:00,78.424,78.435,78.424,78.43,12800000.0
2006-10-31 14:59:00,78.436,78.436,78.424,78.425,16000000.0
2006-10-31 15:00:00,78.423,78.423,78.412,78.414,14400000.0
2006-10-31 15:01:00,78.405,78.405,78.388,78.388,12800000.0
2006-10-31 15:02:00,78.38,78.38,78.361,78.375,27200000.0
2006-10-31 15:03:00,78.372,78.377,78.37,78.374,12200000.0
2006-10-31 15:04:00,78.38,78.384,78.38,78.381,11200000.0
2006-10-31 15:05:00,78.379,78.39,78.379,78.39,11200000.0
2006-10-31 15:06:00,78.412,78.412,78.405,78.405,11200000.0
2006-10-31 15:07:00,78.419,78.419,78.395,78.395,25600000.0
2006-10-31 15:08:00,78.388,78.395,78.387,78.394,11200000.0
2006-10-31 15:09:00,78.383,78.389,78.373,78.373,15400000.0
2006-10-31 15:10:00,78.383,78.399,78.383,78.394,12800000.0
2006-10-31 15:11:00,78.393,78.393,78.387,78.389,32000000.0
2006-10-31 15:13:00,78.385,78.385,78.352,78.352,44800000.0
2006-10-31 15:14:00,78.362,78.388,78.36,78.388,35200000.0
2006-10-31 15:15:00,78.399,78.41,78.396,78.396,22400000.0
2006-10-31 15:16:00,78.394,78.407,78.394,78.401,36800000.0
2006-10-31 15:17:00,78.399,78.401,78.395,78.397,22400000.0
2006-10-31 15:18:00,78.399,78.399,78.393,78.395,22400000.0
2006-10-31 15:19:00,78.388,78.388,78.378,78.378,16000000.0
2006-10-31 15:20:00,78.371,78.38,78.367,78.369,24000000.0
2006-10-31 15:21:00,78.374,78.382,78.363,78.382,14400000.0
2006-10-31 15:22:00,78.396,78.408,78.392,78.402,12800000.0
2006-10-31 15:23:00,78.404,78.418,78.404,78.417,47400000.0
2006-10-31 15:24:00,78.427,78.427,78.414,78.423,25600000.0
2006-10-31 15:25:00,78.423,78.426,78.406,78.406,26600000.0
2006-10-31 15:26:00,78.404,78.423,78.404,78.422,39400000.0
2006-10-31 15:27:00,78.423,78.423,78.405,78.405,28800000.0
2006-10-31 15:28:00,78.408,78.41,78.403,78.403,70200000.0
2006-10-31 15:29:00,78.403,78.411,78.319,78.407,46400000.0
2006-10-31 15:30:00,78.345,78.467,78.338,78.338,115200000.0
2006-10-31 15:31:00,78.417,78.417,78.386,78.386,60800000.0
2006-10-31 15:32:00,78.38,78.429,78.38,78.429,30200000.0
2006-10-31 15:33:00,78.423,78.423,78.4,78.407,30400000.0
2006-10-31 15:34:00,78.41,78.414,78.397,78.402,22400000.0
2006-10-31 15:35:00,78.398,78.428,78.398,78.428,33000000.0
2006-10-31 15:36:00,78.425,78.444,78.425,78.444,31400000.0
2006-10-31 15:37:00,78.45,78.457,78.442,78.457,30400000.0
2006-10-31 15:38:00,78.453,78.455,78.446,78.448,59200000.0
2006-10-31 15:39:00,78.452,78.462,78.448,78.453,36800000.0
2006-10-31 15:40:00,78.446,78.452,78.427,78.431,35200000.0
2006-10-31 15:41:00,78.427,78.427,78.416,78.424,25600000.0
2006-10-31 15:42:00,78.433,78.437,78.428,78.428,43600000.0
2006-10-31 15:43:00,78.425,78.429,78.421,78.423,27200000.0
2006-10-31 15:44:00,78.407,78.428,78.407,78.428,12800000.0
2006-10-31 15:45:00,78.434,78.439,78.423,78.439,16000000.0
2006-10-31 15:46:00,78.446,78.446,78.437,78.437,14400000.0
2006-10-31 15:47:00,78.432,78.432,78.416,78.416,29200000.0
2006-10-31 15:48:00,78.424,78.435,78.42,78.42,27200000.0
2006-10-31 15:49:00,78.405,78.41,78.385,78.389,11200000.0
2006-10-31 15:50:00,78.396,78.414,78.396,78.414,11200000.0
2006-10-31 15:51:00,78.402,78.409,78.389,78.396,12800000.0
2006-10-31 15:52:00,78.387,78.387,78.377,78.377,20800000.0
2006-10-31 15:53:00,78.377,78.378,78.369,78.378,24000000.0
2006-10-31 15:54:00,78.366,78.38,78.366,78.377,28800000.0
2006-10-31 15:55:00,78.377,78.389,78.376,78.389,24400000.0
2006-10-31 15:56:00,78.374,78.382,78.363,78.38,51200000.0
2006-10-31 15:57:00,78.358,78.378,78.358,78.378,12800000.0
2006-10-31 15:58:00,78.386,78.386,78.36,78.36,19200000.0
2006-10-31 15:59:00,78.355,78.355,78.337,78.337,36200000.0
2006-10-31 16:00:00,78.343,78.345,78.327,78.327,51200000.0
2006-10-31 16:01:00,78.33,78.344,78.33,78.344,41600000.0
2006-10-31 16:02:00,78.341,78.354,78.341,78.348,11200000.0
2006-10-31 16:03:00,78.338,78.338,78.323,78.336,64000000.0
2006-10-31 16:04:00,78.339,78.34,78.32,78.327,44800000.0
2006-10-31 16:05:00,78.333,78.334,78.324,78.334,47400000.0
2006-10-31 16:06:00,78.336,78.336,78.325,78.325,34600000.0
2006-10-31 16:07:00,78.328,78.345,78.328,78.345,32000000.0
2006-10-31 16:08:00,78.354,78.368,78.354,78.356,44800000.0
2006-10-31 16:09:00,78.341,78.347,78.332,78.332,44800000.0
2006-10-31 16:10:00,78.333,78.36,78.333,78.36,41600000.0
2006-10-31 16:12:00,78.363,78.369,78.361,78.366,56000000.0
2006-10-31 16:13:00,78.375,78.378,78.369,78.375,11200000.0
2006-10-31 16:14:00,78.365,78.365,78.357,78.36,50000000.0
2006-10-31 16:15:00,78.365,78.365,78.349,78.36,58600000.0
2006-10-31 16:16:00,78.348,78.367,78.348,78.367,17600000.0
2006-10-31 16:17:00,78.369,78.371,78.363,78.37,38400000.0
2006-10-31 16:18:00,78.365,78.375,78.365,78.374,11600000.0
2006-10-31 16:19:00,78.378,78.378,78.35,78.351,22400000.0
2006-10-31 16:20:00,78.345,78.354,78.345,78.351,11200000.0
2006-10-31 16:22:00,78.359,78.398,78.359,78.398,41600000.0
2006-10-31 16:23:00,78.401,78.407,78.391,78.392,43200000.0
2006-10-31 16:26:00,78.396,78.397,78.392,78.392,17000000.0
2006-10-31 16:27:00,78.406,78.411,78.403,78.407,35200000.0
2006-10-31 16:28:00,78.401,78.408,78.397,78.398,27200000.0
2006-10-31 16:29:00,78.395,78.401,78.394,78.398,11200000.0
2006-10-31 16:30:00,78.395,78.412,78.393,78.4,10600000.0
2006-10-31 16:31:00,78.412,78.412,78.399,78.399,41600000.0
2006-10-31 16:32:00,78.399,78.405,78.397,78.401,12800000.0
2006-10-31 16:33:00,78.387,78.396,78.385,78.39,27200000.0
2006-10-31 16:34:00,78.382,78.387,78.368,78.387,35200000.0
2006-10-31 16:35:00,78.393,78.398,78.385,78.387,52800000.0
2006-10-31 16:36:00,78.382,78.399,78.381,78.396,51200000.0
2006-10-31 16:38:00,78.41,78.41,78.397,78.399,40000000.0
2006-10-31 16:39:00,78.401,78.401,78.392,78.392,35200000.0
2006-10-31 16:41:00,78.402,78.421,78.398,78.421,73600000.0
2006-10-31 16:42:00,78.421,78.421,78.4,78.4,53200000.0
2006-10-31 16:43:00,78.401,78.407,78.397,78.403,17600000.0
2006-10-31 16:44:00,78.408,78.42,78.4,78.42,11200000.0
2006-10-31 16:45:00,78.411,78.423,78.407,78.41,57600000.0
2006-10-31 16:46:00,78.41,78.43,78.41,78.426,11200000.0
2006-10-31 16:47:00,78.432,78.432,78.408,78.429,70800000.0
2006-10-31 16:48:00,78.417,78.43,78.415,78.415,53200000.0
2006-10-31 16:50:00,78.423,78.423,78.409,78.423,75200000.0
2006-10-31 16:51:00,78.431,78.435,78.424,78.426,32000000.0
2006-10-31 16:52:00,78.435,78.438,78.428,78.428,46400000.0
2006-10-31 16:54:00,78.423,78.423,78.406,78.416,11200000.0
2006-10-31 16:55:00,78.419,78.432,78.419,78.423,27200000.0
2006-10-31 16:56:00,78.411,78.43,78.411,78.43,36800000.0
2006-10-31 16:57:00,78.421,78.421,78.385,78.385,19200000.0
2006-10-31 16:58:00,78.385,78.387,78.368,78.387,12800000.0
2006-10-31 16:59:00,78.363,78.363,78.316,78.316,51200000.0
2006-10-31 17:00:00,78.304,78.332,78.304,78.331,49600000.0
2006-10-31 17:01:00,78.332,78.332,78.32,78.328,39400000.0
2006-10-31 17:02:00,78.333,78.357,78.333,78.349,33000000.0
2006-10-31 17:03:00,78.344,78.359,78.34,78.354,44800000.0
2006-10-31 17:04:00,78.347,78.349,78.332,78.349,41600000.0
2006-10-31 17:05:00,78.348,78.348,78.305,78.305,54400000.0
2006-10-31 17:06:00,78.298,78.298,78.271,78.271,59200000.0
2006-10-31 17:07:00,78.262,78.28,78.262,78.28,35200000.0
2006-10-31 17:08:00,78.261,78.264,78.246,78.259,69600000.0
2006-10-31 17:09:00,78.272,78.29,78.271,78.277,59200000.0
2006-10-31 17:10:00,78.28,78.28,78.253,78.264,25600000.0
2006-10-31 17:11:00,78.244,78.244,78.223,78.223,38400000.0
2006-10-31 17:12:00,78.194,78.197,78.176,78.197,25600000.0
2006-10-31 17:13:00,78.189,78.19,78.178,78.189,28800000.0
2006-10-31 17:14:00,78.209,78.217,78.209,78.217,22400000.0
2006-10-31 17:15:00,78.22,78.22,78.204,78.22,19200000.0
2006-10-31 17:16:00,78.237,78.239,78.217,78.217,17600000.0
2006-10-31 17:17:00,78.22,78.227,78.219,78.219,38400000.0
2006-10-31 17:18:00,78.232,78.251,78.232,78.251,57600000.0
2006-10-31 17:19:00,78.228,78.233,78.223,78.233,24000000.0
2006-10-31 17:20:00,78.235,78.237,78.229,78.234,16000000.0
2006-10-31 17:21:00,78.236,78.249,78.223,78.249,28800000.0
2006-10-31 17:22:00,78.23,78.239,78.228,78.228,18600000.0
2006-10-31 17:23:00,78.196,78.204,78.193,78.199,11200000.0
2006-10-31 17:24:00,78.202,78.206,78.186,78.202,12800000.0
2006-10-31 17:25:00,78.215,78.215,78.192,78.192,17600000.0
2006-10-31 17:26:00,78.186,78.186,78.178,78.181,12800000.0
2006-10-31 17:27:00,78.206,78.215,78.196,78.214,46400000.0
2006-10-31 17:28:00,78.214,78.214,78.197,78.214,12800000.0
2006-10-31 17:29:00,78.202,78.208,78.196,78.2,27200000.0
2006-10-31 17:30:00,78.168,78.17,78.114,78.114,17600000.0
2006-10-31 17:31:00,78.117,78.148,78.117,78.148,88000000.0
2006-10-31 17:32:00,78.149,78.156,78.143,78.153,52800000.0
2006-10-31 17:33:00,78.155,78.17,78.151,78.17,36800000.0
2006-10-31 17:34:00,78.201,78.223,78.201,78.22,64000000.0
2006-10-31 17:35:00,78.198,78.198,78.145,78.145,43200000.0
2006-10-31 17:36:00,78.145,78.163,78.138,78.138,33600000.0
2006-10-31 17:37:00,78.143,78.15,78.12,78.146,15400000.0
2006-10-31 17:38:00,78.149,78.152,78.139,78.139,35200000.0
2006-10-31 17:39:00,78.159,78.174,78.153,78.174,16000000.0
2006-10-31 17:40:00,78.17,78.18,78.163,78.163,74600000.0
2006-10-31 17:41:00,78.164,78.164,78.146,78.156,12800000.0
2006-10-31 17:42:00,78.141,78.141,78.118,78.118,4800000.0
2006-10-31 17:43:00,78.123,78.125,78.107,78.117,17600000.0
2006-10-31 17:44:00,78.106,78.111,78.099,78.099,30400000.0
2006-10-31 17:45:00,78.11,78.131,78.11,78.122,30800000.0
2006-10-31 17:46:00,78.121,78.134,78.12,78.13,41600000.0
2006-10-31 17:47:00,78.17,78.172,78.166,78.167,57600000.0
2006-10-31 17:48:00,78.189,78.192,78.179,78.179,57600000.0
2006-10-31 17:49:00,78.173,78.178,78.162,78.164,46200000.0
2006-10-31 17:50:00,78.162,78.182,78.162,78.182,8000000.0
2006-10-31 17:51:00,78.196,78.198,78.189,78.191,49600000.0
2006-10-31 17:52:00,78.178,78.209,78.178,78.209,43200000.0
2006-10-31 17:53:00,78.213,78.228,78.212,78.228,33600000.0
2006-10-31 17:54:00,78.252,78.256,78.248,78.252,37800000.0
2006-10-31 17:55:00,78.253,78.29,78.253,78.281,38800000.0
2006-10-31 17:56:00,78.284,78.296,78.273,78.295,44800000.0
2006-10-31 17:57:00,78.316,78.336,78.316,78.336,36800000.0
2006-10-31 17:58:00,78.322,78.332,78.307,78.332,17600000.0
2006-10-31 17:59:00,78.358,78.4,78.358,78.397,62400000.0
2006-10-31 18:00:00,78.398,78.398,78.346,78.346,51200000.0
2006-10-31 18:01:00,78.327,78.351,78.327,78.351,32000000.0
2006-10-31 18:02:00,78.329,78.329,78.32,78.324,24000000.0
2006-10-31 18:03:00,78.328,78.349,78.328,78.349,36800000.0
2006-10-31 18:04:00,78.329,78.332,78.313,78.313,33600000.0
2006-10-31 18:05:00,78.314,78.328,78.314,78.325,12800000.0
2006-10-31 18:06:00,78.313,78.348,78.31,78.348,30400000.0
2006-10-31 18:07:00,78.383,78.418,78.383,78.403,11200000.0
2006-10-31 18:08:00,78.411,78.423,78.411,78.423,84800000.0
2006-10-31 18:09:00,78.431,78.459,78.431,78.459,33600000.0
2006-10-31 18:10:00,78.453,78.455,78.437,78.444,16000000.0
2006-10-31 18:11:00,78.445,78.45,78.422,78.422,12800000.0
2006-10-31 18:12:00,78.412,78.441,78.412,78.419,12800000.0
2006-10-31 18:13:00,78.395,78.411,78.392,78.392,27200000.0
2006-10-31 18:14:00,78.388,78.391,78.382,78.387,19200000.0
2006-10-31 18:15:00,78.385,78.392,78.383,78.383,30400000.0
2006-10-31 18:16:00,78.366,78.372,78.355,78.363,55400000.0
2006-10-31 18:18:00,78.33,78.348,78.33,78.347,30400000.0
2006-10-31 18:19:00,78.358,78.366,78.355,78.357,46400000.0
2006-10-31 18:20:00,78.343,78.362,78.343,78.343,43200000.0
2006-10-31 18:21:00,78.337,78.358,78.336,78.353,12800000.0
2006-10-31 18:22:00,78.359,78.36,78.35,78.351,34000000.0
2006-10-31 18:23:00,78.369,78.374,78.363,78.37,46400000.0
2006-10-31 18:24:00,78.36,78.36,78.346,78.348,52800000.0
2006-10-31 18:25:00,78.349,78.357,78.342,78.349,33000000.0
2006-10-31 18:26:00,78.335,78.358,78.335,78.342,12800000.0
2006-10-31 18:27:00,78.355,78.361,78.351,78.351,33600000.0
2006-10-31 18:28:00,78.348,78.356,78.347,78.349,12800000.0
2006-10-31 18:29:00,78.349,78.354,78.347,78.349,25600000.0
2006-10-31 18:30:00,78.344,78.353,78.324,78.324,36800000.0
2006-10-31 18:31:00,78.319,78.319,78.299,78.311,11200000.0
2006-10-31 18:32:00,78.314,78.326,78.314,78.326,70400000.0
2006-10-31 18:33:00,78.322,78.322,78.312,78.312,32000000.0
2006-10-31 18:34:00,78.302,78.305,78.295,78.305,19200000.0
2006-10-31 18:35:00,78.293,78.3,78.288,78.294,43200000.0
2006-10-31 18:36:00,78.297,78.297,78.277,78.283,12200000.0
2006-10-31 18:37:00,78.287,78.313,78.287,78.313,36800000.0
2006-10-31 18:38:00,78.309,78.315,78.296,78.315,49600000.0
2006-10-31 18:39:00,78.312,78.321,78.311,78.318,76800000.0
2006-10-31 18:40:00,78.308,78.315,78.3,78.304,65000000.0
2006-10-31 18:41:00,78.313,78.331,78.313,78.329,71400000.0
2006-10-31 18:42:00,78.327,78.327,78.28,78.28,79600000.0
2006-10-31 18:43:00,78.279,78.3,78.279,78.284,49600000.0
2006-10-31 18:44:00,78.281,78.281,78.269,78.269,30400000.0
2006-10-31 18:45:00,78.278,78.283,78.26,78.282,12800000.0
2006-10-31 18:46:00,78.285,78.286,78.274,78.279,12800000.0
2006-10-31 18:47:00,78.245,78.245,78.218,78.223,14400000.0
2006-10-31 18:48:00,78.222,78.222,78.21,78.21,28800000.0
2006-10-31 18:49:00,78.218,78.218,78.205,78.206,24000000.0
2006-10-31 18:50:00,78.208,78.217,78.208,78.209,46400000.0
2006-10-31 18:51:00,78.228,78.249,78.212,78.249,12800000.0
2006-10-31 18:52:00,78.254,78.264,78.254,78.259,19200000.0
2006-10-31 18:53:00,78.271,78.282,78.271,78.278,30400000.0
2006-10-31 18:54:00,78.297,78.306,78.289,78.306,19200000.0
2006-10-31 18:55:00,78.311,78.313,78.303,78.308,22400000.0
2006-10-31 18:56:00,78.297,78.297,78.282,78.29,16400000.0
2006-10-31 18:57:00,78.298,78.306,78.298,78.304,19200000.0
2006-10-31 18:58:00,78.313,78.313,78.3,78.3,32000000.0
2006-10-31 18:59:00,78.296,78.306,78.296,78.299,32000000.0
2006-10-31 19:00:00,78.31,78.32,78.31,78.315,14400000.0
2006-10-31 19:01:00,78.332,78.332,78.321,78.324,11200000.0
2006-10-31 19:02:00,78.33,78.351,78.33,78.333,42600000.0
2006-10-31 19:03:00,78.336,78.343,78.334,78.335,14400000.0
2006-10-31 19:04:00,78.33,78.337,78.323,78.323,14400000.0
2006-10-31 19:05:00,78.315,78.315,78.302,78.302,17600000.0
2006-10-31 19:06:00,78.3,78.3,78.286,78.291,56000000.0
2006-10-31 19:07:00,78.302,78.308,78.301,78.307,35200000.0
2006-10-31 19:08:00,78.314,78.316,78.299,78.299,22400000.0
2006-10-31 19:09:00,78.28,78.293,78.28,78.288,12800000.0
2006-10-31 19:10:00,78.295,78.305,78.294,78.305,17600000.0
2006-10-31 19:11:00,78.306,78.306,78.294,78.294,17600000.0
2006-10-31 19:12:00,78.286,78.312,78.286,78.312,24000000.0
2006-10-31 19:13:00,78.303,78.306,78.283,78.288,16000000.0
2006-10-31 19:14:00,78.297,78.3,78.289,78.293,12800000.0
2006-10-31 19:15:00,78.31,78.322,78.304,78.317,16000000.0
2006-10-31 19:16:00,78.325,78.329,78.309,78.317,12800000.0
2006-10-31 19:17:00,78.322,78.333,78.32,78.333,14400000.0
2006-10-31 19:19:00,78.336,78.347,78.334,78.347,11200000.0
2006-10-31 19:20:00,78.354,78.354,78.317,78.318,14400000.0
2006-10-31 19:21:00,78.304,78.312,78.304,78.309,17600000.0
2006-10-31 19:22:00,78.303,78.303,78.287,78.292,14800000.0
2006-10-31 19:23:00,78.285,78.295,78.277,78.289,16400000.0
2006-10-31 19:24:00,78.274,78.279,78.263,78.268,48000000.0
2006-10-31 19:25:00,78.27,78.285,78.27,78.272,12800000.0
2006-10-31 19:26:00,78.263,78.273,78.253,78.257,41600000.0
2006-10-31 19:27:00,78.265,78.287,78.265,78.284,14400000.0
2006-10-31 19:28:00,78.283,78.287,78.271,78.287,12800000.0
2006-10-31 19:29:00,78.277,78.277,78.246,78.246,12800000.0
2006-10-31 19:30:00,78.254,78.256,78.25,78.254,11200000.0
2006-10-31 19:31:00,78.258,78.264,78.256,78.261,10600000.0
2006-10-31 19:33:00,78.256,78.256,78.247,78.251,12800000.0
2006-10-31 19:34:00,78.245,78.249,78.238,78.247,12800000.0
2006-10-31 19:35:00,78.242,78.245,78.234,78.237,17600000.0
2006-10-31 19:36:00,78.228,78.235,78.205,78.235,16000000.0
2006-10-31 19:37:00,78.234,78.239,78.22,78.22,11200000.0
2006-10-31 19:38:00,78.216,78.232,78.216,78.232,11200000.0
2006-10-31 19:39:00,78.229,78.243,78.228,78.243,12800000.0
2006-10-31 19:40:00,78.216,78.227,78.216,78.224,11200000.0
2006-10-31 19:41:00,78.212,78.22,78.208,78.208,11200000.0
2006-10-31 19:42:00,78.212,78.228,78.212,78.228,11200000.0
2006-10-31 19:43:00,78.217,78.23,78.217,78.23,11200000.0
2006-10-31 19:45:00,78.222,78.242,78.22,78.242,16000000.0
2006-10-31 19:46:00,78.238,78.245,78.238,78.239,8000000.0
2006-10-31 19:47:00,78.228,78.228,78.212,78.212,9600000.0
2006-10-31 19:48:00,78.207,78.207,78.186,78.186,12800000.0
2006-10-31 19:49:00,78.182,78.182,78.169,78.172,29800000.0
2006-10-31 19:50:00,78.176,78.179,78.169,78.169,12800000.0
2006-10-31 19:51:00,78.159,78.169,78.149,78.169,12200000.0
2006-10-31 19:52:00,78.161,78.169,78.147,78.16,16000000.0
2006-10-31 19:53:00,78.164,78.178,78.164,78.178,11200000.0
2006-10-31 19:54:00,78.187,78.21,78.187,78.205,12800000.0
2006-10-31 19:55:00,78.21,78.221,78.203,78.221,11200000.0
2006-10-31 19:56:00,78.222,78.222,78.201,78.211,16000000.0
2006-10-31 19:57:00,78.213,78.213,78.2,78.202,12800000.0
2006-10-31 19:58:00,78.201,78.205,78.2,78.205,11200000.0
2006-10-31 19:59:00,78.209,78.228,78.209,78.228,6400000.0
2006-10-31 20:01:00,78.242,78.25,78.242,78.249,12800000.0
2006-10-31 20:02:00,78.258,78.286,78.258,78.286,17600000.0
2006-10-31 20:03:00,78.313,78.334,78.311,78.334,16000000.0
2006-10-31 20:04:00,78.319,78.357,78.319,78.357,30400000.0
2006-10-31 20:05:00,78.396,78.396,78.356,78.391,12800000.0
2006-10-31 20:06:00,78.377,78.381,78.37,78.37,11200000.0
2006-10-31 20:07:00,78.351,78.351,78.316,78.32,17600000.0
2006-10-31 20:08:00,78.328,78.346,78.326,78.336,38400000.0
2006-10-31 20:09:00,78.346,78.346,78.336,78.345,11200000.0
2006-10-31 20:10:00,78.334,78.356,78.334,78.356,14400000.0
2006-10-31 20:11:00,78.359,78.359,78.308,78.308,11200000.0
2006-10-31 20:13:00,78.304,78.338,78.304,78.338,11200000.0
2006-10-31 20:14:00,78.337,78.337,78.267,78.334,14400000.0
2006-10-31 20:15:00,78.343,78.37,78.343,78.37,11200000.0
2006-10-31 20:16:00,78.387,78.388,78.37,78.383,28800000.0
2006-10-31 20:17:00,78.407,78.409,78.368,78.381,33600000.0
2006-10-31 20:18:00,78.379,78.379,78.364,78.368,11200000.0
2006-10-31 20:19:00,78.357,78.375,78.357,78.375,11200000.0
2006-10-31 20:20:00,78.37,78.375,78.363,78.375,19200000.0
2006-10-31 20:21:00,78.379,78.379,78.367,78.37,12800000.0
2006-10-31 20:22:00,78.366,78.377,78.365,78.374,13800000.0
2006-10-31 20:23:00,78.376,78.38,78.369,78.369,12800000.0
2006-10-31 20:24:00,78.372,78.381,78.371,78.371,16000000.0
2006-10-31 20:26:00,78.368,78.368,78.348,78.348,16000000.0
2006-10-31 20:27:00,78.37,78.376,78.362,78.362,16000000.0
2006-10-31 20:28:00,78.355,78.355,78.337,78.339,11200000.0
2006-10-31 20:29:00,78.325,78.331,78.322,78.331,12800000.0
2006-10-31 20:30:00,78.332,78.332,78.318,78.328,27600000.0
2006-10-31 20:31:00,78.334,78.339,78.332,78.339,11200000.0
2006-10-31 20:32:00,78.339,78.339,78.335,78.335,3200000.0
2006-10-31 20:33:00,78.343,78.349,78.336,78.345,12800000.0
2006-10-31 20:34:00,78.347,78.347,78.334,78.334,11200000.0
2006-10-31 20:35:00,78.325,78.347,78.325,78.347,11200000.0
2006-10-31 20:36:00,78.335,78.335,78.318,78.323,16000000.0
2006-10-31 20:37:00,78.334,78.344,78.334,78.342,8000000.0
2006-10-31 20:38:00,78.333,78.353,78.333,78.347,12800000.0
2006-10-31 20:39:00,78.359,78.359,78.349,78.352,11200000.0
2006-10-31 20:40:00,78.356,78.359,78.346,78.359,11200000.0
2006-10-31 20:41:00,78.352,78.357,78.342,78.356,14400000.0
2006-10-31 20:42:00,78.364,78.368,78.352,78.353,11200000.0
2006-10-31 20:43:00,78.349,78.374,78.349,78.356,14400000.0
2006-10-31 20:44:00,78.375,78.382,78.375,78.379,6400000.0
2006-10-31 20:45:00,78.35,78.361,78.35,78.358,12800000.0
2006-10-31 20:46:00,78.345,78.346,78.332,78.339,14400000.0
2006-10-31 20:47:00,78.346,78.348,78.33,78.348,12800000.0
2006-10-31 20:48:00,78.353,78.367,78.353,78.363,17600000.0
2006-10-31 20:49:00,78.346,78.346,78.335,78.335,8000000.0
2006-10-31 20:50:00,78.34,78.34,78.319,78.334,14400000.0
2006-10-31 20:52:00,78.332,78.364,78.332,78.361,11200000.0
2006-10-31 20:53:00,78.362,78.362,78.346,78.351,16000000.0
2006-10-31 20:54:00,78.359,78.359,78.353,78.354,14400000.0
2006-10-31 20:55:00,78.347,78.347,78.319,78.34,11200000.0
2006-10-31 20:56:00,78.348,78.348,78.339,78.34,8000000.0
2006-10-31 20:57:00,78.333,78.356,78.333,78.356,12800000.0
2006-10-31 20:58:00,78.354,78.354,78.346,78.346,10600000.0
2006-10-31 20:59:00,78.334,78.337,78.333,78.333,11200000.0
2006-10-31 21:00:00,78.342,78.352,78.342,78.35,17600000.0
2006-10-31 21:01:00,78.34,78.342,78.326,78.326,11200000.0
2006-10-31 21:02:00,78.32,78.329,78.32,78.324,16000000.0
2006-10-31 21:04:00,78.331,78.335,78.325,78.335,16000000.0
2006-10-31 21:05:00,78.331,78.334,78.305,78.322,12800000.0
2006-10-31 21:06:00,78.305,78.306,78.284,78.284,12800000.0
2006-10-31 21:07:00,78.305,78.305,78.28,78.291,14400000.0
2006-10-31 21:08:00,78.293,78.293,78.284,78.289,16000000.0
2006-10-31 21:09:00,78.275,78.292,78.274,78.291,8000000.0
2006-10-31 21:10:00,78.302,78.302,78.301,78.301,3200000.0
2006-10-31 21:11:00,78.298,78.304,78.287,78.295,12800000.0
2006-10-31 21:12:00,78.295,78.312,78.295,78.312,12800000.0
2006-10-31 21:14:00,78.316,78.322,78.306,78.322,12800000.0
2006-10-31 21:15:00,78.328,78.332,78.317,78.317,14400000.0
2006-10-31 21:16:00,78.316,78.335,78.316,78.335,9600000.0
2006-10-31 21:17:00,78.335,78.335,78.307,78.307,12800000.0
2006-10-31 21:18:00,78.309,78.334,78.236,78.316,12800000.0
2006-10-31 21:19:00,78.311,78.315,78.304,78.313,17600000.0
2006-10-31 21:20:00,78.296,78.318,78.296,78.303,14400000.0
2006-10-31 21:22:00,78.305,78.31,78.297,78.31,12800000.0
2006-10-31 21:23:00,78.311,78.315,78.309,78.315,11200000.0
2006-10-31 21:24:00,78.321,78.323,78.305,78.305,11200000.0
2006-10-31 21:25:00,78.313,78.329,78.311,78.329,11200000.0
2006-10-31 21:26:00,78.343,78.359,78.343,78.359,10600000.0
2006-10-31 21:28:00,78.357,78.357,78.337,78.346,11200000.0
2006-10-31 21:29:00,78.34,78.344,78.33,78.344,11200000.0
2006-10-31 21:30:00,78.35,78.353,78.345,78.351,12800000.0
2006-10-31 21:31:00,78.351,78.352,78.344,78.346,11200000.0
2006-10-31 21:32:00,78.347,78.347,78.336,78.341,14400000.0
2006-10-31 21:33:00,78.336,78.351,78.336,78.349,11200000.0
2006-10-31 21:34:00,78.34,78.353,78.34,78.345,17600000.0
2006-10-31 21:36:00,78.332,78.346,78.332,78.338,9600000.0
2006-10-31 21:37:00,78.322,78.343,78.322,78.343,16000000.0
2006-10-31 21:38:00,78.325,78.334,78.231,78.231,12200000.0
2006-10-31 21:39:00,78.344,78.344,78.337,78.34,10000000.0
2006-10-31 21:41:00,78.343,78.351,78.339,78.341,12800000.0
2006-10-31 21:42:00,78.365,78.366,78.345,78.36,13800000.0
2006-10-31 21:43:00,78.363,78.37,78.358,78.358,14400000.0
2006-10-31 21:44:00,78.364,78.371,78.361,78.365,12800000.0
2006-10-31 21:46:00,78.365,78.365,78.349,78.353,14400000.0
2006-10-31 21:47:00,78.343,78.344,78.336,78.34,11200000.0
2006-10-31 21:48:00,78.334,78.345,78.332,78.345,16400000.0
2006-10-31 21:49:00,78.34,78.345,78.333,78.334,11200000.0
2006-10-31 21:50:00,78.327,78.332,78.314,78.315,12800000.0
2006-10-31 21:51:00,78.332,78.358,78.329,78.356,17600000.0
2006-10-31 21:52:00,78.366,78.367,78.366,78.367,3200000.0
2006-10-31 21:53:00,78.373,78.373,78.36,78.36,11200000.0
2006-10-31 21:54:00,78.361,78.365,78.355,78.356,11200000.0
2006-10-31 21:55:00,78.364,78.374,78.364,78.373,11200000.0
2006-10-31 21:56:00,78.372,78.372,78.36,78.362,12800000.0
2006-10-31 21:57:00,78.367,78.368,78.359,78.361,17600000.0
2006-10-31 21:59:00,78.361,78.361,78.33,78.33,12800000.0
2006-10-31 22:00:00,78.354,78.354,78.336,78.336,17600000.0
2006-10-31 22:01:00,78.346,78.354,78.346,78.348,11200000.0
2006-10-31 22:02:00,78.341,78.349,78.338,78.349,16000000.0
2006-10-31 22:03:00,78.341,78.341,78.335,78.335,17600000.0
2006-10-31 22:04:00,78.343,78.363,78.343,78.363,15400000.0
2006-10-31 22:05:00,78.348,78.348,78.171,78.171,11200000.0
2006-10-31 22:06:00,78.133,78.193,78.124,78.193,12800000.0
2006-10-31 22:07:00,78.186,78.189,78.179,78.189,16000000.0
2006-10-31 22:08:00,78.18,78.202,78.18,78.202,16000000.0
2006-10-31 22:09:00,78.185,78.199,78.178,78.199,12800000.0
2006-10-31 22:10:00,78.196,78.196,78.179,78.179,12800000.0
2006-10-31 22:12:00,78.192,78.195,78.19,78.195,12800000.0
2006-10-31 22:13:00,78.198,78.251,78.198,78.251,12800000.0
2006-10-31 22:14:00,78.296,78.296,78.256,78.256,12800000.0
2006-10-31 22:15:00,78.25,78.261,78.25,78.261,14400000.0
2006-10-31 22:16:00,78.268,78.27,78.257,78.257,12800000.0
2006-10-31 22:17:00,78.247,78.252,78.247,78.248,12800000.0
2006-10-31 22:18:00,78.249,78.249,78.236,78.236,16000000.0
2006-10-31 22:19:00,78.246,78.255,78.243,78.243,14400000.0
2006-10-31 22:20:00,78.245,78.252,78.237,78.251,12800000.0
2006-10-31 22:21:00,78.25,78.254,78.247,78.251,17600000.0
2006-10-31 22:22:00,78.261,78.261,78.254,78.259,12800000.0
2006-10-31 22:24:00,78.254,78.259,78.254,78.259,11200000.0
2006-10-31 22:25:00,78.266,78.266,78.256,78.256,9600000.0
2006-10-31 22:26:00,78.261,78.268,78.258,78.258,17600000.0
2006-10-31 22:27:00,78.26,78.275,78.259,78.275,12800000.0
2006-10-31 22:29:00,78.272,78.28,78.268,78.271,16000000.0
2006-10-31 22:30:00,78.277,78.277,78.268,78.268,17600000.0
2006-10-31 22:31:00,78.274,78.274,78.26,78.263,12800000.0
2006-10-31 22:32:00,78.261,78.271,78.205,78.271,11200000.0
2006-10-31 22:33:00,78.266,78.266,78.244,78.248,11200000.0
2006-10-31 22:34:00,78.261,78.281,78.261,78.261,11200000.0
2006-10-31 22:36:00,78.278,78.278,78.263,78.267,17600000.0
2006-10-31 22:38:00,78.265,78.276,78.264,78.276,17600000.0
2006-10-31 22:39:00,78.27,78.271,78.259,78.259,12800000.0
2006-10-31 22:40:00,78.24,78.25,78.24,78.24,11200000.0
2006-10-31 22:41:00,78.234,78.251,78.224,78.251,11200000.0
2006-10-31 22:42:00,78.248,78.248,78.213,78.213,17600000.0
2006-10-31 22:43:00,78.216,78.238,78.214,78.214,16000000.0
2006-10-31 22:44:00,78.204,78.204,78.195,78.2,12800000.0
2006-10-31 22:45:00,78.204,78.214,78.201,78.207,16000000.0
2006-10-31 22:46:00,78.215,78.215,78.205,78.212,11200000.0
2006-10-31 22:47:00,78.206,78.223,78.206,78.219,17600000.0
2006-10-31 22:48:00,78.223,78.223,78.208,78.208,8000000.0
2006-10-31 22:49:00,78.222,78.227,78.218,78.22,12800000.0
2006-10-31 22:50:00,78.251,78.253,78.241,78.243,11200000.0
2006-10-31 22:51:00,78.238,78.254,78.238,78.254,11200000.0
2006-10-31 22:52:00,78.248,78.265,78.248,78.265,11200000.0
2006-10-31 22:53:00,78.258,78.272,78.258,78.272,11200000.0
2006-10-31 22:54:00,78.274,78.278,78.261,78.278,11200000.0
2006-10-31 22:55:00,78.273,78.281,78.271,78.277,12800000.0
2006-10-31 22:56:00,78.27,78.271,78.266,78.27,17600000.0
2006-10-31 22:57:00,78.28,78.287,78.28,78.285,17600000.0
2006-10-31 22:58:00,78.288,78.301,78.286,78.3,11200000.0
2006-10-31 22:59:00,78.297,78.297,78.278,78.278,17600000.0
2006-10-31 23:00:00,78.284,78.292,78.282,78.286,9600000.0
2006-10-31 23:01:00,78.276,78.285,78.269,78.269,14400000.0
2006-10-31 23:03:00,78.272,78.284,78.27,78.276,16000000.0
2006-10-31 23:04:00,78.278,78.286,78.268,78.286,11200000.0
2006-10-31 23:07:00,78.275,78.282,78.275,78.282,12800000.0
2006-10-31 23:09:00,78.287,78.295,78.286,78.286,17600000.0
2006-10-31 23:10:00,78.298,78.298,78.279,78.283,12800000.0
2006-10-31 23:11:00,78.284,78.284,78.271,78.273,11200000.0
2006-10-31 23:12:00,78.281,78.296,78.281,78.296,16000000.0
2006-10-31 23:13:00,78.288,78.288,78.274,78.276,12800000.0
2006-10-31 23:14:00,78.281,78.289,78.268,78.289,11200000.0
2006-10-31 23:15:00,78.293,78.297,78.29,78.293,11200000.0
2006-10-31 23:16:00,78.291,78.291,78.277,78.277,12800000.0
2006-10-31 23:17:00,78.277,78.29,78.277,78.29,11200000.0
2006-10-31 23:18:00,78.29,78.29,78.28,78.286,11200000.0
2006-10-31 23:19:00,78.284,78.289,78.268,78.268,12800000.0
2006-10-31 23:20:00,78.285,78.291,78.274,78.285,14400000.0
2006-10-31 23:22:00,78.284,78.292,78.282,78.288,12800000.0
2006-10-31 23:24:00,78.281,78.287,78.276,78.287,10600000.0
2006-10-31 23:25:00,78.282,78.301,78.282,78.296,16000000.0
2006-10-31 23:26:00,78.297,78.31,78.296,78.31,12800000.0
2006-10-31 23:28:00,78.306,78.317,78.306,78.312,12800000.0
2006-10-31 23:30:00,78.303,78.303,78.264,78.264,14400000.0
2006-10-31 23:31:00,78.269,78.289,78.269,78.286,12200000.0
2006-10-31 23:32:00,78.289,78.297,78.286,78.288,17600000.0
2006-10-31 23:33:00,78.283,78.283,78.275,78.276,12800000.0
2006-10-31 23:35:00,78.282,78.282,78.272,78.275,16000000.0
2006-10-31 23:36:00,78.267,78.273,78.266,78.266,12800000.0
2006-10-31 23:39:00,78.283,78.283,78.273,78.275,11200000.0
2006-10-31 23:41:00,78.284,78.285,78.277,78.282,12800000.0
2006-10-31 23:43:00,78.279,78.285,78.275,78.284,11200000.0
2006-10-31 23:44:00,78.292,78.31,78.292,78.31,16000000.0
2006-10-31 23:45:00,78.315,78.33,78.312,78.33,11200000.0
2006-10-31 23:46:00,78.345,78.363,78.345,78.354,17000000.0
2006-10-31 23:47:00,78.355,78.355,78.334,78.334,12800000.0
2006-10-31 23:48:00,78.337,78.348,78.284,78.346,8000000.0
2006-10-31 23:49:00,78.34,78.344,78.329,78.344,12800000.0
2006-10-31 23:50:00,78.341,78.341,78.333,78.336,11200000.0
2006-10-31 23:51:00,78.325,78.332,78.315,78.329,12800000.0
2006-10-31 23:52:00,78.338,78.344,78.329,78.344,12800000.0
2006-10-31 23:53:00,78.345,78.345,78.339,78.339,11200000.0
2006-10-31 23:54:00,78.346,78.355,78.328,78.351,14800000.0
2006-10-31 23:55:00,78.357,78.363,78.354,78.363,14400000.0
2006-10-31 23:56:00,78.281,78.381,78.281,78.35,11600000.0
2006-10-31 23:58:00,78.333,78.351,78.316,78.351,11200000.0
2006-11-01 00:00:00,78.328,78.344,78.324,78.344,9600000.0
2006-11-01 00:01:00,78.345,78.346,78.33,78.332,12800000.0
2006-11-01 00:02:00,78.332,78.332,78.322,78.329,12800000.0
2006-11-01 00:03:00,78.321,78.323,78.318,78.323,11200000.0
2006-11-01 00:04:00,78.309,78.338,78.309,78.338,11600000.0
2006-11-01 00:05:00,78.334,78.334,78.309,78.309,11200000.0
2006-11-01 00:06:00,78.307,78.315,78.297,78.297,11200000.0
2006-11-01 00:07:00,78.283,78.283,78.277,78.278,8000000.0
2006-11-01 00:08:00,78.292,78.315,78.292,78.315,12800000.0
2006-11-01 00:09:00,78.33,78.348,78.33,78.342,11200000.0
2006-11-01 00:10:00,78.343,78.35,78.339,78.35,12800000.0
2006-11-01 00:11:00,78.358,78.358,78.35,78.356,12800000.0
2006-11-01 00:13:00,78.353,78.359,78.351,78.351,11200000.0
2006-11-01 00:14:00,78.348,78.363,78.342,78.361,14400000.0
2006-11-01 00:15:00,78.371,78.377,78.349,78.354,14400000.0
2006-11-01 00:16:00,78.342,78.348,78.341,78.347,14400000.0
2006-11-01 00:17:00,78.357,78.357,78.335,78.346,16000000.0
2006-11-01 00:18:00,78.342,78.344,78.335,78.342,9600000.0
2006-11-01 00:19:00,78.338,78.36,78.338,78.36,12800000.0
2006-11-01 00:20:00,78.342,78.35,78.342,78.343,17600000.0
2006-11-01 00:21:00,78.378,78.394,78.373,78.394,12800000.0
2006-11-01 00:22:00,78.391,78.446,78.391,78.434,17600000.0
2006-11-01 00:23:00,78.452,78.458,78.443,78.452,12800000.0
2006-11-01 00:24:00,78.467,78.549,78.467,78.549,14400000.0
2006-11-01 00:25:00,78.557,78.557,78.487,78.487,11200000.0
2006-11-01 00:26:00,78.475,78.482,78.469,78.48,12800000.0
2006-11-01 00:27:00,78.493,78.494,78.487,78.489,12800000.0
2006-11-01 00:28:00,78.462,78.467,78.452,78.452,32400000.0
2006-11-01 00:29:00,78.458,78.46,78.451,78.451,8000000.0
2006-11-01 00:30:00,78.432,78.432,78.41,78.42,8000000.0
2006-11-01 00:31:00,78.435,78.435,78.414,78.427,12800000.0
2006-11-01 00:32:00,78.421,78.43,78.415,78.426,12800000.0
2006-11-01 00:33:00,78.426,78.433,78.42,78.433,12800000.0
2006-11-01 00:34:00,78.437,78.437,78.42,78.425,19200000.0
2006-11-01 00:35:00,78.423,78.425,78.415,78.417,12800000.0
2006-11-01 00:36:00,78.417,78.439,78.401,78.439,12800000.0
2006-11-01 00:37:00,78.439,78.439,78.42,78.43,12800000.0
2006-11-01 00:38:00,78.427,78.427,78.417,78.421,12800000.0
2006-11-01 00:39:00,78.41,78.447,78.41,78.44,18000000.0
2006-11-01 00:40:00,78.439,78.439,78.423,78.423,8000000.0
2006-11-01 00:41:00,78.409,78.417,78.405,78.417,16000000.0
2006-11-01 00:42:00,78.41,78.422,78.409,78.42,12800000.0
2006-11-01 00:43:00,78.413,78.43,78.413,78.428,16000000.0
2006-11-01 00:44:00,78.427,78.433,78.408,78.422,17600000.0
2006-11-01 00:45:00,78.404,78.415,78.396,78.396,12800000.0
2006-11-01 00:46:00,78.392,78.397,78.386,78.386,14400000.0
2006-11-01 00:47:00,78.387,78.387,78.349,78.35,12800000.0
2006-11-01 00:48:00,78.35,78.355,78.337,78.349,12800000.0
2006-11-01 00:49:00,78.361,78.361,78.34,78.34,11200000.0
2006-11-01 00:50:00,78.342,78.352,78.342,78.343,12800000.0
2006-11-01 00:52:00,78.337,78.337,78.322,78.322,11200000.0
2006-11-01 00:53:00,78.333,78.342,78.333,78.342,11200000.0
2006-11-01 00:54:00,78.348,78.356,78.341,78.341,17600000.0
2006-11-01 00:55:00,78.337,78.337,78.325,78.325,12800000.0
2006-11-01 00:56:00,78.323,78.323,78.3,78.3,12800000.0
2006-11-01 00:57:00,78.31,78.31,78.3,78.3,12800000.0
2006-11-01 00:58:00,78.315,78.326,78.315,78.326,12800000.0
2006-11-01 00:59:00,78.321,78.324,78.312,78.32,11200000.0
2006-11-01 01:00:00,78.318,78.326,78.313,78.32,16000000.0
2006-11-01 01:01:00,78.315,78.32,78.311,78.316,14400000.0
2006-11-01 01:02:00,78.316,78.332,78.316,78.332,8000000.0
2006-11-01 01:03:00,78.32,78.36,78.32,78.36,11200000.0
2006-11-01 01:04:00,78.396,78.396,78.379,78.393,12800000.0
2006-11-01 01:05:00,78.426,78.456,78.417,78.456,11200000.0
2006-11-01 01:06:00,78.459,78.459,78.384,78.442,12800000.0
2006-11-01 01:07:00,78.464,78.481,78.464,78.474,12800000.0
2006-11-01 01:08:00,78.446,78.466,78.446,78.458,16000000.0
2006-11-01 01:09:00,78.47,78.47,78.438,78.445,17600000.0
2006-11-01 01:10:00,78.454,78.474,78.453,78.459,16000000.0
2006-11-01 01:11:00,78.445,78.45,78.439,78.449,10600000.0
2006-11-01 01:12:00,78.457,78.473,78.457,78.464,16000000.0
2006-11-01 01:13:00,78.468,78.481,78.468,78.481,8000000.0
2006-11-01 01:14:00,78.482,78.485,78.472,78.472,16000000.0
2006-11-01 01:15:00,78.489,78.507,78.489,78.506,12800000.0
2006-11-01 01:16:00,78.522,78.527,78.52,78.52,25600000.0
2006-11-01 01:18:00,78.501,78.501,78.489,78.494,12800000.0
2006-11-01 01:19:00,78.497,78.506,78.483,78.506,16000000.0
2006-11-01 01:20:00,78.508,78.525,78.508,78.514,11200000.0
2006-11-01 01:21:00,78.52,78.526,78.514,78.514,12800000.0
2006-11-01 01:22:00,78.509,78.509,78.493,78.495,12800000.0
2006-11-01 01:23:00,78.492,78.5,78.489,78.499,11200000.0
2006-11-01 01:24:00,78.5,78.5,78.485,78.485,12800000.0
2006-11-01 01:25:00,78.475,78.475,78.446,78.455,13200000.0
2006-11-01 01:26:00,78.451,78.451,78.434,78.434,11200000.0
2006-11-01 01:27:00,78.434,78.462,78.434,78.462,12800000.0
2006-11-01 01:28:00,78.462,78.466,78.46,78.463,17600000.0
2006-11-01 01:30:00,78.463,78.463,78.452,78.452,11200000.0
2006-11-01 01:31:00,78.465,78.472,78.457,78.472,11200000.0
2006-11-01 01:32:00,78.472,78.486,78.472,78.486,12800000.0
2006-11-01 01:33:00,78.49,78.492,78.476,78.492,11200000.0
2006-11-01 01:34:00,78.478,78.522,78.478,78.522,24000000.0
2006-11-01 01:35:00,78.515,78.615,78.502,78.615,13800000.0
2006-11-01 01:36:00,78.637,78.637,78.61,78.61,11200000.0
2006-11-01 01:37:00,78.588,78.588,78.54,78.549,14400000.0
2006-11-01 01:38:00,78.565,78.565,78.539,78.544,17600000.0
2006-11-01 01:39:00,78.504,78.505,78.497,78.503,14400000.0
2006-11-01 01:40:00,78.491,78.509,78.491,78.505,11200000.0
2006-11-01 01:41:00,78.497,78.497,78.466,78.467,12800000.0
2006-11-01 01:42:00,78.488,78.5,78.488,78.49,11200000.0
2006-11-01 01:43:00,78.483,78.484,78.474,78.478,11200000.0
2006-11-01 01:44:00,78.477,78.481,78.472,78.473,12800000.0
2006-11-01 01:45:00,78.481,78.49,78.458,78.458,16000000.0
2006-11-01 01:46:00,78.444,78.46,78.444,78.46,16000000.0
2006-11-01 01:47:00,78.458,78.458,78.437,78.437,14400000.0
2006-11-01 01:48:00,78.451,78.46,78.44,78.451,12800000.0
2006-11-01 01:49:00,78.433,78.443,78.431,78.441,16000000.0
2006-11-01 01:50:00,78.453,78.479,78.453,78.479,13800000.0
2006-11-01 01:51:00,78.485,78.485,78.471,78.471,11200000.0
2006-11-01 01:52:00,78.486,78.509,78.486,78.509,20800000.0
2006-11-01 01:53:00,78.499,78.505,78.494,78.498,14400000.0
2006-11-01 01:54:00,78.5,78.5,78.486,78.486,8000000.0
2006-11-01 01:55:00,78.477,78.477,78.446,78.446,12800000.0
2006-11-01 01:56:00,78.441,78.441,78.403,78.406,12800000.0
2006-11-01 01:57:00,78.403,78.417,78.398,78.417,11200000.0
2006-11-01 01:58:00,78.4,78.4,78.392,78.398,10600000.0
2006-11-01 01:59:00,78.401,78.401,78.367,78.367,8000000.0
2006-11-01 02:00:00,78.368,78.399,78.367,78.399,11200000.0
2006-11-01 02:01:00,78.413,78.416,78.408,78.415,17600000.0
2006-11-01 02:02:00,78.408,78.409,78.366,78.366,12800000.0
2006-11-01 02:03:00,78.37,78.375,78.364,78.371,16000000.0
2006-11-01 02:04:00,78.362,78.381,78.359,78.381,12800000.0
2006-11-01 02:05:00,78.403,78.426,78.399,78.426,12800000.0
2006-11-01 02:06:00,78.425,78.425,78.394,78.394,12800000.0
2006-11-01 02:07:00,78.392,78.392,78.365,78.365,12800000.0
2006-11-01 02:08:00,78.375,78.378,78.365,78.366,17600000.0
2006-11-01 02:09:00,78.354,78.357,78.336,78.342,16000000.0
2006-11-01 02:10:00,78.331,78.346,78.331,78.343,9600000.0
2006-11-01 02:11:00,78.36,78.366,78.339,78.36,12800000.0
2006-11-01 02:12:00,78.373,78.373,78.356,78.356,10600000.0
2006-11-01 02:13:00,78.357,78.366,78.353,78.353,11200000.0
2006-11-01 02:14:00,78.376,78.384,78.376,78.376,11600000.0
2006-11-01 02:15:00,78.389,78.389,78.363,78.363,11200000.0
2006-11-01 02:16:00,78.351,78.361,78.284,78.361,9600000.0
2006-11-01 02:17:00,78.356,78.356,78.339,78.343,11200000.0
2006-11-01 02:18:00,78.35,78.35,78.331,78.339,12800000.0
2006-11-01 02:19:00,78.332,78.341,78.329,78.341,12800000.0
2006-11-01 02:20:00,78.327,78.35,78.327,78.35,8000000.0
2006-11-01 02:21:00,78.348,78.372,78.348,78.366,17600000.0
2006-11-01 02:22:00,78.371,78.376,78.366,78.376,12800000.0
2006-11-01 02:24:00,78.366,78.369,78.276,78.363,11200000.0
2006-11-01 02:25:00,78.351,78.362,78.328,78.328,17600000.0
2006-11-01 02:26:00,78.334,78.336,78.322,78.326,17600000.0
2006-11-01 02:27:00,78.315,78.33,78.315,78.315,17600000.0
2006-11-01 02:28:00,78.312,78.324,78.303,78.303,14400000.0
2006-11-01 02:29:00,78.311,78.322,78.305,78.322,11200000.0
2006-11-01 02:30:00,78.324,78.329,78.32,78.327,11200000.0
2006-11-01 02:31:00,78.329,78.341,78.324,78.335,17600000.0
2006-11-01 02:32:00,78.334,78.339,78.319,78.339,11200000.0
2006-11-01 02:34:00,78.327,78.327,78.317,78.323,14400000.0
2006-11-01 02:35:00,78.329,78.335,78.329,78.33,12800000.0
2006-11-01 02:36:00,78.338,78.338,78.329,78.332,12800000.0
2006-11-01 02:37:00,78.331,78.333,78.323,78.323,12800000.0
2006-11-01 02:38:00,78.338,78.34,78.326,78.326,12800000.0
2006-11-01 02:39:00,78.328,78.335,78.319,78.319,16400000.0
2006-11-01 02:40:00,78.333,78.333,78.319,78.321,12800000.0
2006-11-01 02:41:00,78.324,78.324,78.32,78.322,11200000.0
2006-11-01 02:42:00,78.319,78.333,78.319,78.33,12800000.0
2006-11-01 02:43:00,78.334,78.336,78.326,78.334,11200000.0
2006-11-01 02:44:00,78.338,78.338,78.325,78.325,13200000.0
2006-11-01 02:45:00,78.334,78.339,78.332,78.332,10600000.0
2006-11-01 02:46:00,78.347,78.347,78.335,78.342,12800000.0
2006-11-01 02:47:00,78.346,78.353,78.343,78.348,12800000.0
2006-11-01 02:48:00,78.337,78.342,78.335,78.338,14400000.0
2006-11-01 02:49:00,78.342,78.342,78.323,78.336,17600000.0
2006-11-01 02:50:00,78.346,78.346,78.335,78.346,11200000.0
2006-11-01 02:51:00,78.347,78.347,78.328,78.339,11200000.0
2006-11-01 02:52:00,78.345,78.347,78.281,78.337,10600000.0
2006-11-01 02:53:00,78.341,78.348,78.337,78.341,11200000.0
2006-11-01 02:54:00,78.25,78.342,78.25,78.342,11200000.0
2006-11-01 02:55:00,78.343,78.344,78.34,78.341,11200000.0
2006-11-01 02:56:00,78.333,78.333,78.323,78.324,11200000.0
2006-11-01 02:57:00,78.335,78.352,78.335,78.352,11200000.0
2006-11-01 02:58:00,78.355,78.356,78.332,78.344,8000000.0
2006-11-01 02:59:00,78.343,78.354,78.342,78.354,11200000.0
2006-11-01 03:00:00,78.357,78.357,78.254,78.254,11200000.0
2006-11-01 03:01:00,78.353,78.353,78.338,78.347,11200000.0
2006-11-01 03:02:00,78.353,78.357,78.34,78.34,11200000.0
2006-11-01 03:03:00,78.341,78.354,78.341,78.353,14400000.0
2006-11-01 03:04:00,78.356,78.361,78.351,78.361,11200000.0
2006-11-01 03:05:00,78.36,78.361,78.352,78.361,16000000.0
2006-11-01 03:06:00,78.357,78.368,78.357,78.368,16000000.0
2006-11-01 03:08:00,78.374,78.375,78.356,78.368,11200000.0
2006-11-01 03:09:00,78.381,78.405,78.381,78.405,11200000.0
2006-11-01 03:10:00,78.406,78.406,78.39,78.395,16000000.0
2006-11-01 03:11:00,78.388,78.398,78.388,78.398,11200000.0
2006-11-01 03:13:00,78.398,78.398,78.391,78.391,16000000.0
2006-11-01 03:14:00,78.364,78.364,78.347,78.35,11200000.0
2006-11-01 03:15:00,78.362,78.362,78.353,78.354,17600000.0
2006-11-01 03:16:00,78.351,78.378,78.351,78.374,14400000.0
2006-11-01 03:17:00,78.37,78.374,78.348,78.36,11200000.0
2006-11-01 03:18:00,78.362,78.362,78.347,78.355,12800000.0
2006-11-01 03:19:00,78.362,78.372,78.36,78.363,12800000.0
2006-11-01 03:20:00,78.368,78.37,78.354,78.354,12200000.0
2006-11-01 03:21:00,78.354,78.381,78.354,78.376,14400000.0
2006-11-01 03:22:00,78.381,78.381,78.373,78.376,10600000.0
2006-11-01 03:23:00,78.38,78.383,78.37,78.383,10000000.0
2006-11-01 03:24:00,78.381,78.385,78.38,78.38,9600000.0
2006-11-01 03:25:00,78.374,78.385,78.374,78.381,17600000.0
2006-11-01 03:26:00,78.386,78.398,78.381,78.381,12800000.0
2006-11-01 03:27:00,78.391,78.403,78.391,78.402,14400000.0
2006-11-01 03:28:00,78.401,78.402,78.393,78.393,11200000.0
2006-11-01 03:29:00,78.398,78.403,78.393,78.393,12800000.0
2006-11-01 03:30:00,78.402,78.41,78.342,78.408,17600000.0
2006-11-01 03:32:00,78.408,78.413,78.408,78.41,8000000.0
2006-11-01 03:33:00,78.407,78.407,78.389,78.389,11200000.0
2006-11-01 03:34:00,78.4,78.408,78.396,78.403,11200000.0
2006-11-01 03:35:00,78.407,78.411,78.401,78.408,17600000.0
2006-11-01 03:36:00,78.412,78.412,78.4,78.401,11200000.0
2006-11-01 03:37:00,78.395,78.396,78.384,78.384,18000000.0
2006-11-01 03:38:00,78.368,78.39,78.368,78.375,12800000.0
2006-11-01 03:39:00,78.368,78.383,78.322,78.38,14400000.0
2006-11-01 03:41:00,78.374,78.381,78.37,78.38,10600000.0
2006-11-01 03:42:00,78.379,78.384,78.371,78.371,12800000.0
2006-11-01 03:43:00,78.381,78.384,78.368,78.382,11200000.0
2006-11-01 03:44:00,78.367,78.39,78.365,78.39,12800000.0
2006-11-01 03:45:00,78.386,78.388,78.375,78.376,11200000.0
2006-11-01 03:46:00,78.383,78.384,78.373,78.373,11200000.0
2006-11-01 03:47:00,78.382,78.382,78.37,78.37,11200000.0
2006-11-01 03:48:00,78.369,78.369,78.365,78.365,11200000.0
2006-11-01 03:49:00,78.366,78.377,78.366,78.376,16000000.0
2006-11-01 03:50:00,78.38,78.38,78.368,78.368,11200000.0
2006-11-01 03:53:00,78.37,78.37,78.355,78.355,9600000.0
2006-11-01 03:54:00,78.357,78.36,78.352,78.357,14400000.0
2006-11-01 03:59:00,78.366,78.369,78.355,78.366,12800000.0
2006-11-01 04:00:00,78.377,78.382,78.365,78.374,14400000.0
2006-11-01 04:01:00,78.368,78.369,78.358,78.369,11200000.0
2006-11-01 04:02:00,78.375,78.375,78.355,78.355,8000000.0
2006-11-01 04:03:00,78.359,78.363,78.356,78.36,12800000.0
2006-11-01 04:04:00,78.357,78.36,78.344,78.344,12800000.0
2006-11-01 04:05:00,78.348,78.348,78.338,78.339,10600000.0
2006-11-01 04:06:00,78.325,78.328,78.318,78.318,14400000.0
2006-11-01 04:07:00,78.302,78.317,78.298,78.298,14400000.0
2006-11-01 04:08:00,78.309,78.316,78.309,78.311,11200000.0
2006-11-01 04:09:00,78.308,78.319,78.305,78.319,11200000.0
2006-11-01 04:10:00,78.318,78.326,78.316,78.326,13800000.0
2006-11-01 04:11:00,78.307,78.314,78.302,78.313,12800000.0
2006-11-01 04:12:00,78.309,78.309,78.292,78.292,8000000.0
2006-11-01 04:13:00,78.321,78.343,78.318,78.343,11200000.0
2006-11-01 04:14:00,78.333,78.335,78.322,78.322,11200000.0
2006-11-01 04:15:00,78.32,78.32,78.305,78.306,12800000.0
2006-11-01 04:16:00,78.315,78.316,78.307,78.307,11200000.0
2006-11-01 04:17:00,78.315,78.316,78.304,78.304,14400000.0
2006-11-01 04:18:00,78.287,78.287,78.261,78.261,12800000.0
2006-11-01 04:19:00,78.262,78.262,78.229,78.246,12800000.0
2006-11-01 04:21:00,78.23,78.234,78.222,78.232,11200000.0
2006-11-01 04:22:00,78.227,78.241,78.225,78.24,16000000.0
2006-11-01 04:23:00,78.244,78.266,78.244,78.261,12800000.0
2006-11-01 04:24:00,78.265,78.265,78.243,78.243,12800000.0
2006-11-01 04:25:00,78.26,78.276,78.259,78.276,14400000.0
2006-11-01 04:28:00,78.256,78.288,78.256,78.288,11200000.0
2006-11-01 04:29:00,78.288,78.289,78.277,78.287,12800000.0
2006-11-01 04:30:00,78.287,78.302,78.284,78.284,12800000.0
2006-11-01 04:31:00,78.284,78.302,78.28,78.302,12800000.0
2006-11-01 04:32:00,78.293,78.305,78.293,78.294,12800000.0
2006-11-01 04:33:00,78.295,78.305,78.289,78.293,16000000.0
2006-11-01 04:34:00,78.306,78.315,78.306,78.315,12800000.0
2006-11-01 04:35:00,78.302,78.302,78.293,78.293,12800000.0
2006-11-01 04:36:00,78.301,78.305,78.295,78.295,8000000.0
2006-11-01 04:37:00,78.304,78.304,78.294,78.299,12800000.0
2006-11-01 04:38:00,78.283,78.29,78.281,78.283,9600000.0
2006-11-01 04:39:00,78.293,78.321,78.293,78.316,12800000.0
2006-11-01 04:40:00,78.322,78.325,78.318,78.325,11200000.0
2006-11-01 04:41:00,78.328,78.331,78.317,78.321,11200000.0
2006-11-01 04:42:00,78.32,78.33,78.312,78.328,12800000.0
2006-11-01 04:43:00,78.337,78.342,78.332,78.342,12800000.0
2006-11-01 04:44:00,78.341,78.341,78.333,78.333,9600000.0
2006-11-01 04:45:00,78.341,78.346,78.34,78.341,12200000.0
2006-11-01 04:46:00,78.342,78.342,78.31,78.31,14400000.0
2006-11-01 04:47:00,78.307,78.31,78.296,78.296,12800000.0
2006-11-01 04:48:00,78.297,78.297,78.285,78.285,12800000.0
2006-11-01 04:49:00,78.284,78.302,78.284,78.302,11200000.0
2006-11-01 04:50:00,78.304,78.304,78.286,78.292,11200000.0
2006-11-01 04:51:00,78.298,78.301,78.205,78.288,14400000.0
2006-11-01 04:52:00,78.287,78.3,78.286,78.299,11200000.0
2006-11-01 04:53:00,78.302,78.312,78.298,78.298,9600000.0
2006-11-01 04:54:00,78.291,78.308,78.291,78.308,12800000.0
2006-11-01 04:55:00,78.319,78.327,78.319,78.327,11200000.0
2006-11-01 04:56:00,78.307,78.314,78.301,78.313,17600000.0
2006-11-01 04:57:00,78.305,78.315,78.297,78.315,10600000.0
2006-11-01 04:58:00,78.329,78.333,78.324,78.324,8000000.0
2006-11-01 04:59:00,78.325,78.325,78.301,78.301,12200000.0
2006-11-01 05:00:00,78.285,78.302,78.285,78.3,11200000.0
2006-11-01 05:04:00,78.303,78.308,78.295,78.298,8000000.0
2006-11-01 05:05:00,78.308,78.314,78.307,78.307,11200000.0
2006-11-01 05:06:00,78.295,78.302,78.289,78.301,11200000.0
2006-11-01 05:07:00,78.288,78.316,78.288,78.304,13800000.0
2006-11-01 05:08:00,78.295,78.295,78.271,78.29,11200000.0
2006-11-01 05:09:00,78.298,78.3,78.291,78.295,17600000.0
2006-11-01 05:10:00,78.303,78.307,78.282,78.298,12800000.0
2006-11-01 05:11:00,78.296,78.296,78.271,78.271,12800000.0
2006-11-01 05:12:00,78.283,78.305,78.283,78.302,12200000.0
2006-11-01 05:13:00,78.307,78.31,78.296,78.302,12800000.0
2006-11-01 05:14:00,78.299,78.308,78.295,78.308,14400000.0
2006-11-01 05:15:00,78.306,78.306,78.282,78.293,16000000.0
2006-11-01 05:16:00,78.29,78.295,78.235,78.288,16000000.0
2006-11-01 05:17:00,78.284,78.284,78.277,78.279,11200000.0
2006-11-01 05:19:00,78.281,78.289,78.278,78.282,16000000.0
2006-11-01 05:20:00,78.279,78.29,78.279,78.289,11200000.0
2006-11-01 05:21:00,78.289,78.289,78.276,78.289,12800000.0
2006-11-01 05:22:00,78.288,78.299,78.288,78.296,11200000.0
2006-11-01 05:23:00,78.296,78.323,78.296,78.315,12800000.0
2006-11-01 05:24:00,78.313,78.316,78.311,78.312,11200000.0
2006-11-01 05:25:00,78.319,78.319,78.309,78.311,12800000.0
2006-11-01 05:26:00,78.302,78.302,78.289,78.292,12800000.0
2006-11-01 05:27:00,78.277,78.286,78.274,78.28,12800000.0
2006-11-01 05:28:00,78.289,78.291,78.279,78.285,11200000.0
2006-11-01 05:29:00,78.267,78.277,78.253,78.253,10600000.0
2006-11-01 05:30:00,78.276,78.283,78.267,78.275,16000000.0
2006-11-01 05:32:00,78.272,78.278,78.268,78.278,12800000.0
2006-11-01 05:34:00,78.273,78.284,78.273,78.284,16000000.0
2006-11-01 05:35:00,78.284,78.305,78.284,78.305,11200000.0
2006-11-01 05:36:00,78.298,78.298,78.269,78.269,16000000.0
2006-11-01 05:37:00,78.275,78.291,78.275,78.291,11200000.0
2006-11-01 05:41:00,78.292,78.292,78.285,78.286,12800000.0
2006-11-01 05:42:00,78.284,78.292,78.28,78.28,11200000.0
2006-11-01 05:43:00,78.283,78.283,78.277,78.277,11200000.0
2006-11-01 05:46:00,78.286,78.297,78.278,78.284,18000000.0
2006-11-01 05:48:00,78.297,78.3,78.285,78.293,9600000.0
2006-11-01 05:49:00,78.288,78.298,78.288,78.289,17600000.0
2006-11-01 05:50:00,78.28,78.298,78.28,78.285,11200000.0
2006-11-01 05:51:00,78.288,78.288,78.272,78.288,11200000.0
2006-11-01 05:54:00,78.277,78.285,78.271,78.275,9600000.0
2006-11-01 05:55:00,78.215,78.275,78.215,78.273,11200000.0
2006-11-01 05:57:00,78.27,78.27,78.232,78.232,12800000.0
2006-11-01 05:58:00,78.237,78.242,78.154,78.231,12800000.0
2006-11-01 05:59:00,78.232,78.256,78.232,78.255,12800000.0
2006-11-01 06:00:00,78.264,78.264,78.252,78.255,8000000.0
2006-11-01 06:01:00,78.246,78.268,78.235,78.268,11200000.0
2006-11-01 06:02:00,78.279,78.285,78.265,78.265,12800000.0
2006-11-01 06:03:00,78.269,78.284,78.264,78.284,11200000.0
2006-11-01 06:04:00,78.273,78.277,78.254,78.277,16000000.0
2006-11-01 06:05:00,78.272,78.274,78.262,78.274,14400000.0
2006-11-01 06:06:00,78.274,78.275,78.264,78.264,12800000.0
2006-11-01 06:07:00,78.263,78.279,78.263,78.279,10600000.0
2006-11-01 06:10:00,78.276,78.276,78.18,78.249,11200000.0
2006-11-01 06:11:00,78.253,78.258,78.246,78.252,17600000.0
2006-11-01 06:12:00,78.266,78.27,78.264,78.265,11200000.0
2006-11-01 06:13:00,78.256,78.256,78.226,78.25,12800000.0
2006-11-01 06:15:00,78.258,78.259,78.255,78.255,8000000.0
2006-11-01 06:17:00,78.262,78.263,78.254,78.263,12800000.0
2006-11-01 06:18:00,78.258,78.262,78.256,78.261,12800000.0
2006-11-01 06:19:00,78.258,78.258,78.252,78.255,12800000.0
2006-11-01 06:21:00,78.262,78.263,78.255,78.255,12800000.0
2006-11-01 06:22:00,78.259,78.271,78.259,78.271,12800000.0
2006-11-01 06:23:00,78.268,78.272,78.26,78.26,8000000.0
2006-11-01 06:24:00,78.258,78.258,78.249,78.254,8000000.0
2006-11-01 06:25:00,78.244,78.249,78.23,78.247,12800000.0
2006-11-01 06:26:00,78.242,78.242,78.22,78.22,12800000.0
2006-11-01 06:27:00,78.215,78.218,78.204,78.218,14400000.0
2006-11-01 06:28:00,78.211,78.218,78.211,78.212,8000000.0
2006-11-01 06:29:00,78.208,78.218,78.206,78.218,11200000.0
2006-11-01 06:30:00,78.222,78.226,78.221,78.224,14400000.0
2006-11-01 06:31:00,78.22,78.225,78.215,78.225,14400000.0
2006-11-01 06:33:00,78.229,78.231,78.215,78.228,17600000.0
2006-11-01 06:34:00,78.211,78.233,78.211,78.232,12800000.0
2006-11-01 06:36:00,78.231,78.231,78.215,78.215,14400000.0
2006-11-01 06:37:00,78.226,78.231,78.226,78.23,12800000.0
2006-11-01 06:38:00,78.239,78.242,78.23,78.242,16000000.0
2006-11-01 06:39:00,78.238,78.238,78.213,78.222,11200000.0
2006-11-01 06:40:00,78.23,78.233,78.222,78.233,9600000.0
2006-11-01 06:41:00,78.237,78.243,78.234,78.242,12800000.0
2006-11-01 06:42:00,78.225,78.245,78.225,78.245,9600000.0
2006-11-01 06:43:00,78.19,78.255,78.19,78.248,15400000.0
2006-11-01 06:44:00,78.246,78.251,78.237,78.245,17600000.0
2006-11-01 06:46:00,78.237,78.241,78.237,78.241,12800000.0
2006-11-01 06:47:00,78.238,78.238,78.225,78.234,12200000.0
2006-11-01 06:48:00,78.233,78.237,78.223,78.223,17600000.0
2006-11-01 06:49:00,78.222,78.226,78.216,78.222,17600000.0
2006-11-01 06:50:00,78.202,78.22,78.202,78.209,14400000.0
2006-11-01 06:51:00,78.213,78.218,78.21,78.217,12800000.0
2006-11-01 06:52:00,78.22,78.22,78.21,78.213,12800000.0
2006-11-01 06:56:00,78.212,78.213,78.205,78.213,11200000.0
2006-11-01 06:57:00,78.214,78.214,78.202,78.207,14400000.0
2006-11-01 06:58:00,78.206,78.213,78.205,78.213,12800000.0
2006-11-01 06:59:00,78.213,78.213,78.193,78.211,12800000.0
2006-11-01 07:00:00,78.213,78.213,78.202,78.213,15400000.0
2006-11-01 07:01:00,78.21,78.21,78.197,78.197,17600000.0
2006-11-01 07:03:00,78.191,78.198,78.186,78.198,12800000.0
2006-11-01 07:04:00,78.179,78.189,78.179,78.183,12800000.0
2006-11-01 07:05:00,78.19,78.211,78.19,78.211,11200000.0
2006-11-01 07:06:00,78.214,78.214,78.195,78.195,12800000.0
2006-11-01 07:07:00,78.195,78.208,78.195,78.207,11600000.0
2006-11-01 07:08:00,78.213,78.225,78.213,78.217,16000000.0
2006-11-01 07:09:00,78.225,78.228,78.219,78.223,12800000.0
2006-11-01 07:10:00,78.21,78.224,78.21,78.224,4800000.0
2006-11-01 07:11:00,78.223,78.234,78.219,78.234,12800000.0
2006-11-01 07:12:00,78.226,78.239,78.226,78.239,9600000.0
2006-11-01 07:13:00,78.248,78.257,78.234,78.234,12800000.0
2006-11-01 07:14:00,78.228,78.249,78.228,78.24,11200000.0
2006-11-01 07:15:00,78.241,78.241,78.23,78.23,11200000.0
2006-11-01 07:16:00,78.223,78.223,78.205,78.215,11200000.0
2006-11-01 07:17:00,78.237,78.237,78.224,78.231,12800000.0
2006-11-01 07:18:00,78.241,78.241,78.223,78.241,17600000.0
2006-11-01 07:19:00,78.251,78.254,78.244,78.247,12800000.0
2006-11-01 07:20:00,78.244,78.245,78.229,78.233,12800000.0
2006-11-01 07:21:00,78.241,78.241,78.224,78.224,12800000.0
2006-11-01 07:22:00,78.215,78.238,78.215,78.238,17600000.0
2006-11-01 07:23:00,78.232,78.236,78.229,78.229,11200000.0
2006-11-01 07:24:00,78.224,78.235,78.224,78.226,14400000.0
2006-11-01 07:25:00,78.238,78.239,78.225,78.234,16000000.0
2006-11-01 07:26:00,78.214,78.216,78.214,78.216,3200000.0
2006-11-01 07:27:00,78.219,78.246,78.219,78.246,16000000.0
2006-11-01 07:28:00,78.235,78.24,78.226,78.24,14400000.0
2006-11-01 07:29:00,78.24,78.24,78.226,78.23,11200000.0
2006-11-01 07:30:00,78.233,78.233,78.213,78.214,11200000.0
2006-11-01 07:31:00,78.207,78.218,78.207,78.21,17600000.0
2006-11-01 07:32:00,78.24,78.24,78.223,78.225,17600000.0
2006-11-01 07:33:00,78.231,78.245,78.231,78.245,7400000.0
2006-11-01 07:34:00,78.259,78.262,78.255,78.262,12800000.0
2006-11-01 07:35:00,78.243,78.251,78.239,78.251,16000000.0
2006-11-01 07:36:00,78.232,78.257,78.232,78.257,11200000.0
2006-11-01 07:37:00,78.258,78.258,78.241,78.241,11200000.0
2006-11-01 07:38:00,78.239,78.239,78.227,78.235,12800000.0
2006-11-01 07:40:00,78.246,78.252,78.244,78.251,11200000.0
2006-11-01 07:41:00,78.242,78.25,78.239,78.25,12800000.0
2006-11-01 07:42:00,78.251,78.251,78.243,78.245,12800000.0
2006-11-01 07:43:00,78.251,78.251,78.236,78.236,12800000.0
2006-11-01 07:44:00,78.243,78.251,78.242,78.249,11200000.0
2006-11-01 07:45:00,78.248,78.248,78.238,78.245,11200000.0
2006-11-01 07:46:00,78.248,78.248,78.238,78.238,11200000.0
2006-11-01 07:47:00,78.24,78.249,78.234,78.235,14400000.0
2006-11-01 07:48:00,78.236,78.244,78.236,78.237,14400000.0
2006-11-01 07:49:00,78.242,78.243,78.231,78.243,17600000.0
2006-11-01 07:50:00,78.242,78.247,78.238,78.24,12800000.0
2006-11-01 07:51:00,78.245,78.252,78.24,78.252,12800000.0
2006-11-01 07:52:00,78.248,78.252,78.242,78.248,17600000.0
2006-11-01 07:53:00,78.254,78.259,78.241,78.259,12800000.0
2006-11-01 07:54:00,78.252,78.252,78.238,78.251,11200000.0
2006-11-01 07:55:00,78.249,78.249,78.233,78.243,12800000.0
2006-11-01 07:56:00,78.231,78.24,78.23,78.24,15400000.0
2006-11-01 07:57:00,78.229,78.24,78.229,78.24,11200000.0
2006-11-01 07:58:00,78.24,78.24,78.226,78.226,11200000.0
2006-11-01 07:59:00,78.223,78.236,78.223,78.233,12800000.0
2006-11-01 08:00:00,78.219,78.219,78.207,78.207,8000000.0
2006-11-01 08:01:00,78.204,78.207,78.2,78.207,8000000.0
2006-11-01 08:02:00,78.219,78.22,78.215,78.215,12800000.0
2006-11-01 08:03:00,78.226,78.237,78.226,78.237,11200000.0
2006-11-01 08:04:00,78.231,78.253,78.231,78.253,17600000.0
2006-11-01 08:05:00,78.249,78.265,78.249,78.255,14400000.0
2006-11-01 08:06:00,78.256,78.26,78.256,78.258,5800000.0
2006-11-01 08:07:00,78.266,78.268,78.261,78.268,11200000.0
2006-11-01 08:08:00,78.254,78.261,78.254,78.258,17600000.0
2006-11-01 08:09:00,78.262,78.263,78.249,78.249,12800000.0
2006-11-01 08:10:00,78.249,78.268,78.249,78.262,12800000.0
2006-11-01 08:11:00,78.261,78.262,78.249,78.254,11200000.0
2006-11-01 08:12:00,78.241,78.254,78.238,78.254,16000000.0
2006-11-01 08:13:00,78.246,78.251,78.238,78.242,11600000.0
2006-11-01 08:14:00,78.254,78.254,78.241,78.241,12800000.0
2006-11-01 08:15:00,78.256,78.264,78.241,78.241,15400000.0
2006-11-01 08:17:00,78.244,78.253,78.243,78.253,12800000.0
2006-11-01 08:18:00,78.251,78.258,78.247,78.258,12800000.0
2006-11-01 08:19:00,78.265,78.272,78.254,78.262,14400000.0
2006-11-01 08:20:00,78.268,78.27,78.253,78.26,16000000.0
2006-11-01 08:22:00,78.259,78.27,78.257,78.257,11200000.0
2006-11-01 08:23:00,78.248,78.248,78.231,78.231,11200000.0
2006-11-01 08:24:00,78.235,78.244,78.235,78.237,9600000.0
2006-11-01 08:25:00,78.223,78.234,78.223,78.234,12800000.0
2006-11-01 08:26:00,78.243,78.245,78.151,78.245,8000000.0
2006-11-01 08:27:00,78.219,78.237,78.219,78.23,12800000.0
2006-11-01 08:28:00,78.232,78.246,78.219,78.239,11200000.0
2006-11-01 08:29:00,78.236,78.24,78.228,78.24,14400000.0
2006-11-01 08:32:00,78.241,78.249,78.241,78.249,11200000.0
2006-11-01 08:33:00,78.253,78.254,78.243,78.243,11200000.0
2006-11-01 08:34:00,78.268,78.268,78.259,78.259,9600000.0
2006-11-01 08:35:00,78.269,78.281,78.262,78.275,17600000.0
2006-11-01 08:36:00,78.272,78.285,78.272,78.278,17600000.0
2006-11-01 08:37:00,78.278,78.278,78.267,78.275,11200000.0
2006-11-01 08:38:00,78.275,78.282,78.269,78.276,11200000.0
2006-11-01 08:39:00,78.256,78.276,78.256,78.26,16000000.0
2006-11-01 08:40:00,78.262,78.271,78.26,78.261,16000000.0
2006-11-01 08:41:00,78.254,78.264,78.254,78.264,17600000.0
2006-11-01 08:42:00,78.278,78.28,78.271,78.275,12800000.0
2006-11-01 08:43:00,78.265,78.271,78.252,78.271,12800000.0
2006-11-01 08:44:00,78.283,78.296,78.283,78.286,12800000.0
2006-11-01 08:45:00,78.27,78.283,78.264,78.264,16000000.0
2006-11-01 08:47:00,78.289,78.289,78.269,78.276,11200000.0
2006-11-01 08:48:00,78.283,78.29,78.273,78.29,12800000.0
2006-11-01 08:49:00,78.289,78.289,78.273,78.273,17600000.0
2006-11-01 08:50:00,78.285,78.297,78.284,78.29,12800000.0
2006-11-01 08:51:00,78.29,78.292,78.276,78.282,16400000.0
2006-11-01 08:52:00,78.285,78.287,78.275,78.279,11200000.0
2006-11-01 08:57:00,78.296,78.298,78.292,78.295,11200000.0
2006-11-01 08:58:00,78.306,78.315,78.306,78.315,9600000.0
2006-11-01 08:59:00,78.317,78.317,78.307,78.307,12800000.0
2006-11-01 09:00:00,78.313,78.316,78.305,78.316,17600000.0
2006-11-01 09:01:00,78.317,78.355,78.317,78.345,11600000.0
2006-11-01 09:02:00,78.337,78.34,78.325,78.331,11200000.0
2006-11-01 09:04:00,78.328,78.332,78.322,78.332,11200000.0
2006-11-01 09:05:00,78.332,78.336,78.328,78.328,11200000.0
2006-11-01 09:06:00,78.329,78.334,78.314,78.324,12800000.0
2006-11-01 09:07:00,78.333,78.333,78.32,78.32,12800000.0
2006-11-01 09:08:00,78.322,78.34,78.322,78.34,12800000.0
2006-11-01 09:09:00,78.333,78.341,78.316,78.341,17600000.0
2006-11-01 09:10:00,78.335,78.353,78.335,78.353,12800000.0
2006-11-01 09:12:00,78.339,78.358,78.339,78.358,12800000.0
2006-11-01 09:13:00,78.359,78.364,78.356,78.361,11200000.0
2006-11-01 09:14:00,78.365,78.369,78.358,78.359,10600000.0
2006-11-01 09:15:00,78.358,78.358,78.346,78.35,11200000.0
2006-11-01 09:16:00,78.352,78.356,78.339,78.339,12800000.0
2006-11-01 09:17:00,78.342,78.355,78.337,78.355,11200000.0
2006-11-01 09:18:00,78.34,78.361,78.34,78.361,14400000.0
2006-11-01 09:19:00,78.357,78.361,78.349,78.36,12800000.0
2006-11-01 09:20:00,78.358,78.367,78.349,78.363,16000000.0
2006-11-01 09:21:00,78.352,78.358,78.347,78.358,11200000.0
2006-11-01 09:22:00,78.362,78.367,78.358,78.367,17600000.0
2006-11-01 09:23:00,78.363,78.367,78.359,78.359,12800000.0
2006-11-01 09:24:00,78.278,78.362,78.278,78.348,11200000.0
2006-11-01 09:25:00,78.368,78.38,78.368,78.38,12800000.0
2006-11-01 09:27:00,78.383,78.391,78.381,78.391,11200000.0
2006-11-01 09:28:00,78.383,78.387,78.377,78.379,12800000.0
2006-11-01 09:29:00,78.381,78.39,78.381,78.39,11200000.0
2006-11-01 09:30:00,78.397,78.43,78.397,78.42,12800000.0
2006-11-01 09:31:00,78.421,78.421,78.419,78.421,12800000.0
2006-11-01 09:32:00,78.425,78.444,78.414,78.414,13800000.0
2006-11-01 09:33:00,78.421,78.421,78.407,78.414,12800000.0
2006-11-01 09:34:00,78.417,78.44,78.417,78.44,11200000.0
2006-11-01 09:35:00,78.45,78.45,78.433,78.433,12800000.0
2006-11-01 09:36:00,78.434,78.447,78.434,78.438,9600000.0
2006-11-01 09:37:00,78.412,78.425,78.355,78.425,15400000.0
2006-11-01 09:38:00,78.426,78.433,78.419,78.427,11200000.0
2006-11-01 09:39:00,78.436,78.436,78.426,78.427,12800000.0
2006-11-01 09:40:00,78.411,78.411,78.388,78.403,14400000.0
2006-11-01 09:41:00,78.393,78.393,78.362,78.362,11200000.0
2006-11-01 09:42:00,78.362,78.406,78.362,78.406,16000000.0
2006-11-01 09:43:00,78.43,78.43,78.409,78.412,12800000.0
2006-11-01 09:44:00,78.417,78.42,78.408,78.408,12800000.0
2006-11-01 09:45:00,78.397,78.398,78.39,78.392,12800000.0
2006-11-01 09:46:00,78.386,78.418,78.386,78.418,11200000.0
2006-11-01 09:47:00,78.432,78.432,78.416,78.419,12800000.0
2006-11-01 09:48:00,78.423,78.427,78.409,78.421,11200000.0
2006-11-01 09:49:00,78.449,78.449,78.433,78.434,12800000.0
2006-11-01 09:50:00,78.431,78.431,78.417,78.417,16000000.0
2006-11-01 09:52:00,78.407,78.417,78.406,78.412,14400000.0
2006-11-01 09:53:00,78.409,78.414,78.405,78.405,12800000.0
2006-11-01 09:54:00,78.432,78.436,78.426,78.428,17600000.0
2006-11-01 09:55:00,78.424,78.435,78.4,78.4,11200000.0
2006-11-01 09:56:00,78.398,78.41,78.393,78.41,14400000.0
2006-11-01 09:57:00,78.417,78.434,78.414,78.424,17600000.0
2006-11-01 09:58:00,78.435,78.443,78.348,78.443,17600000.0
2006-11-01 09:59:00,78.442,78.449,78.437,78.437,17600000.0
2006-11-01 10:00:00,78.434,78.434,78.416,78.416,11200000.0
2006-11-01 10:01:00,78.427,78.44,78.422,78.422,12800000.0
2006-11-01 10:02:00,78.42,78.42,78.401,78.401,16000000.0
2006-11-01 10:03:00,78.409,78.418,78.406,78.417,11200000.0
2006-11-01 10:04:00,78.41,78.41,78.396,78.396,8000000.0
2006-11-01 10:05:00,78.377,78.384,78.368,78.37,13800000.0
2006-11-01 10:06:00,78.389,78.401,78.388,78.401,15400000.0
2006-11-01 10:07:00,78.38,78.386,78.355,78.363,12800000.0
2006-11-01 10:08:00,78.372,78.384,78.372,78.384,11200000.0
2006-11-01 10:09:00,78.394,78.399,78.382,78.384,12800000.0
2006-11-01 10:10:00,78.382,78.396,78.376,78.388,17600000.0
2006-11-01 10:11:00,78.388,78.393,78.375,78.38,11200000.0
2006-11-01 10:12:00,78.381,78.381,78.364,78.374,12800000.0
2006-11-01 10:13:00,78.36,78.39,78.36,78.381,12800000.0
2006-11-01 10:14:00,78.388,78.391,78.384,78.39,11200000.0
2006-11-01 10:15:00,78.401,78.416,78.401,78.406,12800000.0
2006-11-01 10:16:00,78.391,78.391,78.38,78.38,12800000.0
2006-11-01 10:17:00,78.391,78.395,78.386,78.393,11200000.0
2006-11-01 10:18:00,78.4,78.419,78.388,78.419,11200000.0
2006-11-01 10:19:00,78.422,78.441,78.422,78.441,11200000.0
2006-11-01 10:20:00,78.44,78.445,78.43,78.43,17600000.0
2006-11-01 10:21:00,78.428,78.441,78.425,78.425,16400000.0
2006-11-01 10:22:00,78.397,78.397,78.383,78.389,10600000.0
2006-11-01 10:23:00,78.405,78.405,78.394,78.396,11200000.0
2006-11-01 10:24:00,78.388,78.412,78.388,78.411,12800000.0
2006-11-01 10:25:00,78.42,78.42,78.413,78.418,11200000.0
2006-11-01 10:26:00,78.417,78.429,78.398,78.422,12800000.0
2006-11-01 10:27:00,78.42,78.429,78.405,78.413,11200000.0
2006-11-01 10:28:00,78.4,78.41,78.395,78.41,12800000.0
2006-11-01 10:29:00,78.415,78.421,78.413,78.415,11200000.0
2006-11-01 10:30:00,78.408,78.409,78.399,78.403,8000000.0
2006-11-01 10:31:00,78.41,78.411,78.396,78.404,12800000.0
2006-11-01 10:32:00,78.418,78.433,78.418,78.422,17600000.0
2006-11-01 10:33:00,78.402,78.413,78.402,78.413,11200000.0
2006-11-01 10:34:00,78.414,78.421,78.412,78.412,11200000.0
2006-11-01 10:35:00,78.424,78.429,78.414,78.416,11200000.0
2006-11-01 10:36:00,78.43,78.43,78.418,78.43,10600000.0
2006-11-01 10:37:00,78.442,78.465,78.365,78.452,10600000.0
2006-11-01 10:38:00,78.435,78.445,78.423,78.445,12800000.0
2006-11-01 10:39:00,78.444,78.454,78.444,78.448,11200000.0
2006-11-01 10:40:00,78.435,78.435,78.421,78.421,16000000.0
2006-11-01 10:41:00,78.42,78.431,78.42,78.426,12800000.0
2006-11-01 10:42:00,78.439,78.461,78.435,78.461,11200000.0
2006-11-01 10:43:00,78.463,78.476,78.461,78.476,11200000.0
2006-11-01 10:44:00,78.469,78.469,78.461,78.468,12800000.0
2006-11-01 10:45:00,78.477,78.483,78.466,78.479,12800000.0
2006-11-01 10:46:00,78.484,78.491,78.484,78.491,12200000.0
2006-11-01 10:47:00,78.49,78.49,78.457,78.475,12800000.0
2006-11-01 10:48:00,78.507,78.508,78.489,78.497,12800000.0
2006-11-01 10:49:00,78.492,78.514,78.492,78.514,11200000.0
2006-11-01 10:50:00,78.499,78.506,78.484,78.484,16000000.0
2006-11-01 10:51:00,78.474,78.48,78.461,78.461,17600000.0
2006-11-01 10:52:00,78.458,78.461,78.452,78.46,11200000.0
2006-11-01 10:53:00,78.466,78.471,78.447,78.451,11200000.0
2006-11-01 10:54:00,78.474,78.474,78.457,78.464,17600000.0
2006-11-01 10:55:00,78.462,78.462,78.446,78.452,11200000.0
2006-11-01 10:56:00,78.468,78.468,78.462,78.462,17600000.0
2006-11-01 10:57:00,78.482,78.488,78.469,78.473,16000000.0
2006-11-01 10:58:00,78.472,78.478,78.382,78.467,12800000.0
2006-11-01 10:59:00,78.484,78.513,78.484,78.51,11200000.0
2006-11-01 11:00:00,78.531,78.531,78.499,78.499,12800000.0
2006-11-01 11:01:00,78.505,78.505,78.489,78.492,13200000.0
2006-11-01 11:02:00,78.49,78.49,78.463,78.463,16000000.0
2006-11-01 11:03:00,78.477,78.477,78.461,78.477,12800000.0
2006-11-01 11:04:00,78.481,78.481,78.474,78.474,14400000.0
2006-11-01 11:05:00,78.47,78.47,78.439,78.451,17600000.0
2006-11-01 11:06:00,78.453,78.459,78.448,78.454,17600000.0
2006-11-01 11:07:00,78.46,78.465,78.444,78.465,17600000.0
2006-11-01 11:08:00,78.401,78.469,78.401,78.469,11200000.0
2006-11-01 11:09:00,78.483,78.498,78.48,78.498,17600000.0
2006-11-01 11:10:00,78.506,78.522,78.505,78.52,12800000.0
2006-11-01 11:11:00,78.526,78.526,78.504,78.524,11200000.0
2006-11-01 11:12:00,78.521,78.524,78.509,78.509,17600000.0
2006-11-01 11:13:00,78.504,78.508,78.485,78.496,14400000.0
2006-11-01 11:14:00,78.496,78.511,78.496,78.509,11200000.0
2006-11-01 11:15:00,78.508,78.508,78.49,78.499,10600000.0
2006-11-01 11:16:00,78.502,78.513,78.502,78.512,12800000.0
2006-11-01 11:17:00,78.499,78.514,78.494,78.514,11200000.0
2006-11-01 11:18:00,78.503,78.503,78.478,78.481,12800000.0
2006-11-01 11:19:00,78.482,78.492,78.482,78.491,16400000.0
2006-11-01 11:20:00,78.511,78.534,78.509,78.534,12800000.0
2006-11-01 11:21:00,78.543,78.547,78.54,78.543,14400000.0
2006-11-01 11:22:00,78.538,78.538,78.505,78.523,12800000.0
2006-11-01 11:23:00,78.536,78.545,78.535,78.535,11200000.0
2006-11-01 11:24:00,78.548,78.548,78.509,78.511,12800000.0
2006-11-01 11:25:00,78.519,78.535,78.519,78.524,17600000.0
2006-11-01 11:26:00,78.519,78.529,78.517,78.529,14400000.0
2006-11-01 11:27:00,78.525,78.526,78.507,78.526,11200000.0
2006-11-01 11:28:00,78.526,78.526,78.515,78.515,14400000.0
2006-11-01 11:29:00,78.515,78.521,78.513,78.513,14400000.0
2006-11-01 11:30:00,78.513,78.523,78.506,78.515,14400000.0
2006-11-01 11:31:00,78.517,78.517,78.49,78.492,11200000.0
2006-11-01 11:32:00,78.5,78.51,78.497,78.51,17600000.0
2006-11-01 11:33:00,78.488,78.49,78.476,78.476,12800000.0
2006-11-01 11:34:00,78.495,78.495,78.487,78.487,12800000.0
2006-11-01 11:35:00,78.49,78.49,78.48,78.48,11200000.0
2006-11-01 11:36:00,78.481,78.484,78.479,78.479,12800000.0
2006-11-01 11:37:00,78.465,78.468,78.46,78.462,11200000.0
2006-11-01 11:38:00,78.456,78.459,78.448,78.448,11200000.0
2006-11-01 11:39:00,78.444,78.448,78.431,78.431,11200000.0
2006-11-01 11:40:00,78.41,78.41,78.396,78.402,11200000.0
2006-11-01 11:41:00,78.389,78.4,78.381,78.397,16000000.0
2006-11-01 11:42:00,78.395,78.409,78.388,78.399,17600000.0
2006-11-01 11:43:00,78.406,78.422,78.396,78.422,11200000.0
2006-11-01 11:44:00,78.428,78.446,78.428,78.446,11200000.0
2006-11-01 11:45:00,78.452,78.463,78.444,78.463,14400000.0
2006-11-01 11:46:00,78.492,78.492,78.475,78.484,11200000.0
2006-11-01 11:47:00,78.48,78.486,78.463,78.471,17600000.0
2006-11-01 11:48:00,78.475,78.477,78.464,78.476,11200000.0
2006-11-01 11:49:00,78.454,78.454,78.447,78.447,12800000.0
2006-11-01 11:50:00,78.457,78.5,78.457,78.5,12800000.0
2006-11-01 11:51:00,78.511,78.522,78.511,78.52,11200000.0
2006-11-01 11:52:00,78.529,78.529,78.51,78.513,11200000.0
2006-11-01 11:53:00,78.513,78.524,78.506,78.521,16000000.0
2006-11-01 11:54:00,78.54,78.54,78.518,78.518,14400000.0
2006-11-01 11:55:00,78.514,78.532,78.468,78.532,11200000.0
2006-11-01 11:56:00,78.53,78.539,78.527,78.529,12800000.0
2006-11-01 11:57:00,78.528,78.531,78.518,78.527,12800000.0
2006-11-01 11:58:00,78.516,78.516,78.506,78.506,11200000.0
2006-11-01 11:59:00,78.501,78.501,78.492,78.492,11200000.0
2006-11-01 12:00:00,78.494,78.512,78.494,78.512,11200000.0
2006-11-01 12:01:00,78.523,78.532,78.511,78.511,11200000.0
2006-11-01 12:02:00,78.526,78.532,78.518,78.531,14400000.0
2006-11-01 12:03:00,78.529,78.555,78.529,78.552,11200000.0
2006-11-01 12:04:00,78.545,78.545,78.521,78.545,17600000.0
2006-11-01 12:05:00,78.558,78.558,78.534,78.534,17600000.0
2006-11-01 12:06:00,78.528,78.536,78.528,78.53,12800000.0
2006-11-01 12:07:00,78.538,78.548,78.538,78.545,11200000.0
2006-11-01 12:08:00,78.545,78.548,78.539,78.544,11200000.0
2006-11-01 12:09:00,78.532,78.532,78.516,78.523,14400000.0
2006-11-01 12:11:00,78.545,78.552,78.543,78.548,12200000.0
2006-11-01 12:13:00,78.552,78.554,78.541,78.544,11200000.0
2006-11-01 12:14:00,78.545,78.545,78.521,78.526,12800000.0
2006-11-01 12:15:00,78.531,78.54,78.531,78.54,12800000.0
2006-11-01 12:16:00,78.541,78.564,78.541,78.564,12200000.0
2006-11-01 12:17:00,78.56,78.607,78.523,78.578,17600000.0
2006-11-01 12:18:00,78.551,78.57,78.551,78.568,16000000.0
2006-11-01 12:19:00,78.566,78.569,78.555,78.556,12800000.0
2006-11-01 12:20:00,78.559,78.559,78.542,78.546,14400000.0
2006-11-01 12:21:00,78.576,78.596,78.576,78.587,11200000.0
2006-11-01 12:22:00,78.579,78.583,78.572,78.575,16000000.0
2006-11-01 12:23:00,78.576,78.586,78.573,78.578,13800000.0
2006-11-01 12:24:00,78.569,78.569,78.548,78.549,12800000.0
2006-11-01 12:25:00,78.549,78.552,78.549,78.551,11200000.0
2006-11-01 12:26:00,78.532,78.545,78.532,78.539,11200000.0
2006-11-01 12:27:00,78.558,78.563,78.556,78.563,11200000.0
2006-11-01 12:28:00,78.559,78.577,78.559,78.576,12800000.0
2006-11-01 12:29:00,78.573,78.574,78.565,78.571,17600000.0
2006-11-01 12:30:00,78.561,78.567,78.556,78.559,17000000.0
2006-11-01 12:31:00,78.551,78.56,78.548,78.56,12800000.0
2006-11-01 12:32:00,78.57,78.591,78.57,78.591,12800000.0
2006-11-01 12:33:00,78.598,78.599,78.589,78.599,14400000.0
2006-11-01 12:34:00,78.584,78.588,78.578,78.581,12800000.0
2006-11-01 12:36:00,78.566,78.566,78.525,78.525,11200000.0
2006-11-01 12:37:00,78.528,78.528,78.501,78.505,11200000.0
2006-11-01 12:38:00,78.521,78.532,78.44,78.505,17600000.0
2006-11-01 12:39:00,78.497,78.532,78.497,78.532,16000000.0
2006-11-01 12:40:00,78.532,78.532,78.507,78.529,16000000.0
2006-11-01 12:41:00,78.539,78.541,78.522,78.522,12800000.0
2006-11-01 12:42:00,78.524,78.533,78.523,78.525,14400000.0
2006-11-01 12:45:00,78.524,78.524,78.514,78.52,16000000.0
2006-11-01 12:46:00,78.513,78.513,78.506,78.511,12800000.0
2006-11-01 12:47:00,78.513,78.526,78.506,78.52,13200000.0
2006-11-01 12:48:00,78.527,78.529,78.519,78.527,12800000.0
2006-11-01 12:49:00,78.527,78.543,78.52,78.543,16000000.0
2006-11-01 12:50:00,78.531,78.531,78.509,78.52,14400000.0
2006-11-01 12:51:00,78.529,78.535,78.522,78.526,11200000.0
2006-11-01 12:52:00,78.518,78.54,78.515,78.54,11200000.0
2006-11-01 12:53:00,78.544,78.553,78.543,78.544,11200000.0
2006-11-01 12:54:00,78.541,78.553,78.541,78.541,12800000.0
2006-11-01 12:55:00,78.55,78.576,78.55,78.557,16000000.0
2006-11-01 12:56:00,78.567,78.569,78.533,78.533,11200000.0
2006-11-01 12:57:00,78.537,78.554,78.537,78.548,11200000.0
2006-11-01 12:58:00,78.558,78.562,78.543,78.559,17000000.0
2006-11-01 12:59:00,78.551,78.573,78.551,78.57,16000000.0
2006-11-01 13:00:00,78.582,78.602,78.581,78.602,12800000.0
2006-11-01 13:01:00,78.601,78.601,78.592,78.599,14400000.0
2006-11-01 13:02:00,78.594,78.594,78.58,78.587,12800000.0
2006-11-01 13:03:00,78.594,78.594,78.566,78.576,16000000.0
2006-11-01 13:04:00,78.565,78.565,78.552,78.554,11200000.0
2006-11-01 13:05:00,78.556,78.574,78.556,78.574,12200000.0
2006-11-01 13:07:00,78.595,78.599,78.591,78.591,14400000.0
2006-11-01 13:08:00,78.593,78.593,78.582,78.582,17600000.0
2006-11-01 13:09:00,78.577,78.577,78.541,78.542,12800000.0
2006-11-01 13:10:00,78.524,78.539,78.515,78.539,16000000.0
2006-11-01 13:11:00,78.536,78.541,78.533,78.537,11200000.0
2006-11-01 13:12:00,78.539,78.544,78.539,78.539,12800000.0
2006-11-01 13:13:00,78.533,78.535,78.52,78.52,17600000.0
2006-11-01 13:14:00,78.515,78.515,78.506,78.506,12800000.0
2006-11-01 13:15:00,78.506,78.511,78.502,78.511,12800000.0
2006-11-01 13:16:00,78.497,78.511,78.496,78.511,17600000.0
2006-11-01 13:17:00,78.504,78.519,78.504,78.519,12800000.0
2006-11-01 13:18:00,78.507,78.508,78.488,78.488,11200000.0
2006-11-01 13:19:00,78.482,78.485,78.468,78.468,16000000.0
2006-11-01 13:20:00,78.479,78.492,78.462,78.485,17600000.0
2006-11-01 13:22:00,78.486,78.494,78.486,78.486,14400000.0
2006-11-01 13:23:00,78.477,78.487,78.477,78.477,12800000.0
2006-11-01 13:24:00,78.459,78.459,78.38,78.45,8000000.0
2006-11-01 13:25:00,78.454,78.461,78.447,78.447,17600000.0
2006-11-01 13:26:00,78.449,78.449,78.43,78.439,17000000.0
2006-11-01 13:27:00,78.428,78.429,78.42,78.425,12800000.0
2006-11-01 13:28:00,78.428,78.444,78.34,78.444,16000000.0
2006-11-01 13:29:00,78.449,78.458,78.442,78.458,11200000.0
2006-11-01 13:31:00,78.456,78.466,78.456,78.466,11200000.0
2006-11-01 13:32:00,78.456,78.46,78.45,78.46,11200000.0
2006-11-01 13:33:00,78.458,78.459,78.453,78.454,19200000.0
2006-11-01 13:34:00,78.459,78.463,78.455,78.463,14400000.0
2006-11-01 13:35:00,78.459,78.459,78.449,78.449,36800000.0
2006-11-01 13:36:00,78.443,78.472,78.443,78.472,17600000.0
2006-11-01 13:38:00,78.472,78.482,78.466,78.469,33000000.0
2006-11-01 13:39:00,78.48,78.486,78.48,78.481,14400000.0
2006-11-01 13:40:00,78.467,78.488,78.467,78.476,40000000.0
2006-11-01 13:41:00,78.478,78.494,78.478,78.494,16000000.0
2006-11-01 13:42:00,78.497,78.509,78.497,78.505,11200000.0
2006-11-01 13:43:00,78.507,78.513,78.498,78.505,27200000.0
2006-11-01 13:44:00,78.504,78.511,78.491,78.504,33600000.0
2006-11-01 13:45:00,78.501,78.505,78.492,78.495,20800000.0
2006-11-01 13:46:00,78.496,78.499,78.488,78.499,24000000.0
2006-11-01 13:47:00,78.5,78.511,78.5,78.51,12800000.0
2006-11-01 13:48:00,78.509,78.509,78.493,78.499,12800000.0
2006-11-01 13:49:00,78.493,78.493,78.475,78.491,17600000.0
2006-11-01 13:51:00,78.481,78.481,78.469,78.469,23400000.0
2006-11-01 13:52:00,78.453,78.453,78.43,78.43,12800000.0
2006-11-01 13:53:00,78.436,78.44,78.434,78.434,17600000.0
2006-11-01 13:54:00,78.434,78.44,78.434,78.439,25600000.0
2006-11-01 13:55:00,78.438,78.442,78.433,78.434,14400000.0
2006-11-01 13:56:00,78.438,78.454,78.438,78.444,14400000.0
2006-11-01 13:57:00,78.449,78.473,78.444,78.473,28800000.0
2006-11-01 13:58:00,78.474,78.474,78.465,78.465,14400000.0
2006-11-01 13:59:00,78.459,78.459,78.448,78.456,32000000.0
2006-11-01 14:00:00,78.462,78.464,78.458,78.46,48000000.0
2006-11-01 14:01:00,78.449,78.458,78.437,78.437,32000000.0
2006-11-01 14:02:00,78.42,78.42,78.396,78.418,14400000.0
2006-11-01 14:03:00,78.431,78.437,78.425,78.425,14400000.0
2006-11-01 14:05:00,78.406,78.427,78.406,78.418,24000000.0
2006-11-01 14:06:00,78.42,78.431,78.418,78.424,36800000.0
2006-11-01 14:07:00,78.424,78.432,78.42,78.432,40000000.0
2006-11-01 14:08:00,78.432,78.441,78.431,78.431,16000000.0
2006-11-01 14:09:00,78.414,78.42,78.409,78.42,33600000.0
2006-11-01 14:10:00,78.428,78.433,78.427,78.427,33600000.0
2006-11-01 14:11:00,78.432,78.451,78.432,78.451,14400000.0
2006-11-01 14:12:00,78.445,78.445,78.43,78.43,27200000.0
2006-11-01 14:13:00,78.438,78.455,78.435,78.455,14400000.0
2006-11-01 14:14:00,78.453,78.453,78.437,78.443,12200000.0
2006-11-01 14:16:00,78.44,78.451,78.433,78.45,25600000.0
2006-11-01 14:17:00,78.455,78.457,78.431,78.431,12800000.0
2006-11-01 14:19:00,78.452,78.458,78.449,78.449,12800000.0
2006-11-01 14:20:00,78.427,78.445,78.424,78.445,25600000.0
2006-11-01 14:21:00,78.456,78.456,78.43,78.443,28800000.0
2006-11-01 14:22:00,78.444,78.45,78.44,78.45,11200000.0
2006-11-01 14:25:00,78.44,78.459,78.44,78.452,12800000.0
2006-11-01 14:26:00,78.468,78.48,78.467,78.467,12800000.0
2006-11-01 14:27:00,78.451,78.477,78.451,78.477,17600000.0
2006-11-01 14:28:00,78.494,78.511,78.491,78.504,11200000.0
2006-11-01 14:29:00,78.492,78.509,78.492,78.507,36800000.0
2006-11-01 14:30:00,78.501,78.512,78.497,78.51,22400000.0
2006-11-01 14:31:00,78.499,78.499,78.482,78.482,20800000.0
2006-11-01 14:33:00,78.49,78.49,78.483,78.483,24000000.0
2006-11-01 14:34:00,78.476,78.487,78.473,78.487,12800000.0
2006-11-01 14:35:00,78.482,78.482,78.463,78.463,14400000.0
2006-11-01 14:36:00,78.46,78.481,78.46,78.473,11200000.0
2006-11-01 14:37:00,78.48,78.489,78.472,78.472,11200000.0
2006-11-01 14:38:00,78.486,78.495,78.478,78.478,56000000.0
2006-11-01 14:39:00,78.48,78.517,78.48,78.517,12800000.0
2006-11-01 14:40:00,78.514,78.524,78.504,78.513,14400000.0
2006-11-01 14:41:00,78.503,78.503,78.492,78.503,56000000.0
2006-11-01 14:42:00,78.534,78.546,78.53,78.539,12800000.0
2006-11-01 14:43:00,78.547,78.558,78.547,78.547,25600000.0
2006-11-01 14:44:00,78.55,78.55,78.543,78.544,12800000.0
2006-11-01 14:45:00,78.529,78.534,78.527,78.527,11200000.0
2006-11-01 14:46:00,78.523,78.554,78.523,78.554,11200000.0
2006-11-01 14:47:00,78.574,78.602,78.572,78.602,16000000.0
2006-11-01 14:48:00,78.584,78.584,78.566,78.57,19200000.0
2006-11-01 14:49:00,78.588,78.596,78.583,78.583,32400000.0
2006-11-01 14:50:00,78.549,78.549,78.54,78.54,28800000.0
2006-11-01 14:51:00,78.549,78.603,78.549,78.603,31400000.0
2006-11-01 14:52:00,78.605,78.606,78.592,78.599,12800000.0
2006-11-01 14:53:00,78.603,78.608,78.598,78.598,17600000.0
2006-11-01 14:54:00,78.603,78.615,78.597,78.597,12800000.0
2006-11-01 14:55:00,78.584,78.608,78.584,78.608,16000000.0
2006-11-01 14:56:00,78.604,78.616,78.599,78.599,12200000.0
2006-11-01 14:57:00,78.618,78.636,78.608,78.608,12800000.0
2006-11-01 14:58:00,78.571,78.571,78.547,78.553,17600000.0
2006-11-01 14:59:00,78.55,78.56,78.548,78.56,16000000.0
2006-11-01 15:00:00,78.573,78.605,78.573,78.605,14400000.0
2006-11-01 15:01:00,78.603,78.605,78.591,78.591,12800000.0
2006-11-01 15:02:00,78.593,78.593,78.58,78.586,26600000.0
2006-11-01 15:03:00,78.573,78.573,78.562,78.562,12800000.0
2006-11-01 15:04:00,78.561,78.567,78.561,78.563,11200000.0
2006-11-01 15:05:00,78.593,78.596,78.587,78.595,11200000.0
2006-11-01 15:06:00,78.602,78.604,78.591,78.591,11200000.0
2006-11-01 15:07:00,78.588,78.597,78.588,78.591,25000000.0
2006-11-01 15:08:00,78.583,78.595,78.583,78.586,12800000.0
2006-11-01 15:09:00,78.583,78.603,78.583,78.603,16000000.0
2006-11-01 15:10:00,78.602,78.621,78.602,78.609,12800000.0
2006-11-01 15:11:00,78.619,78.624,78.617,78.624,32000000.0
2006-11-01 15:12:00,78.621,78.638,78.621,78.625,12800000.0
2006-11-01 15:13:00,78.619,78.627,78.61,78.61,44200000.0
2006-11-01 15:14:00,78.602,78.602,78.588,78.593,35200000.0
2006-11-01 15:15:00,78.599,78.618,78.581,78.618,22400000.0
2006-11-01 15:16:00,78.618,78.618,78.602,78.603,36800000.0
2006-11-01 15:17:00,78.589,78.599,78.588,78.59,22400000.0
2006-11-01 15:18:00,78.607,78.609,78.6,78.601,22400000.0
2006-11-01 15:19:00,78.607,78.609,78.599,78.609,16000000.0
2006-11-01 15:20:00,78.624,78.632,78.622,78.629,24000000.0
2006-11-01 15:21:00,78.622,78.631,78.622,78.63,14400000.0
2006-11-01 15:22:00,78.63,78.633,78.622,78.625,12200000.0
2006-11-01 15:23:00,78.623,78.631,78.622,78.626,48000000.0
2006-11-01 15:24:00,78.636,78.684,78.636,78.684,25600000.0
2006-11-01 15:25:00,78.682,78.685,78.671,78.677,27200000.0
2006-11-01 15:26:00,78.695,78.695,78.672,78.682,40000000.0
2006-11-01 15:27:00,78.683,78.684,78.674,78.681,28800000.0
2006-11-01 15:28:00,78.68,78.693,78.68,78.689,70400000.0
2006-11-01 15:29:00,78.686,78.686,78.584,78.671,46400000.0
2006-11-01 15:30:00,78.612,78.734,78.612,78.613,114600000.0
2006-11-01 15:31:00,78.691,78.692,78.686,78.689,60800000.0
2006-11-01 15:32:00,78.688,78.688,78.682,78.682,30400000.0
2006-11-01 15:33:00,78.682,78.686,78.682,78.685,30400000.0
2006-11-01 15:34:00,78.671,78.671,78.66,78.664,22400000.0
2006-11-01 15:35:00,78.663,78.701,78.663,78.701,33600000.0
2006-11-01 15:36:00,78.709,78.709,78.699,78.708,32000000.0
2006-11-01 15:37:00,78.676,78.689,78.674,78.674,30400000.0
2006-11-01 15:38:00,78.665,78.665,78.649,78.649,58600000.0
2006-11-01 15:39:00,78.651,78.667,78.651,78.657,37200000.0
2006-11-01 15:40:00,78.664,78.667,78.657,78.667,35200000.0
2006-11-01 15:41:00,78.667,78.667,78.648,78.648,25600000.0
2006-11-01 15:42:00,78.647,78.663,78.647,78.658,43200000.0
2006-11-01 15:43:00,78.661,78.661,78.651,78.655,27200000.0
2006-11-01 15:44:00,78.647,78.667,78.647,78.654,12800000.0
2006-11-01 15:45:00,78.655,78.659,78.643,78.659,16000000.0
2006-11-01 15:46:00,78.653,78.653,78.644,78.644,14400000.0
2006-11-01 15:48:00,78.65,78.667,78.65,78.654,27600000.0
2006-11-01 15:49:00,78.661,78.667,78.65,78.657,11200000.0
2006-11-01 15:51:00,78.654,78.661,78.647,78.647,12800000.0
2006-11-01 15:52:00,78.648,78.653,78.64,78.645,20800000.0
2006-11-01 15:53:00,78.648,78.648,78.639,78.64,24000000.0
2006-11-01 15:54:00,78.631,78.637,78.627,78.635,29200000.0
2006-11-01 15:55:00,78.634,78.637,78.627,78.627,23400000.0
2006-11-01 15:56:00,78.623,78.631,78.619,78.627,51200000.0
2006-11-01 15:57:00,78.62,78.631,78.616,78.628,12800000.0
2006-11-01 15:58:00,78.637,78.641,78.632,78.633,19200000.0
2006-11-01 15:59:00,78.637,78.637,78.613,78.613,36800000.0
2006-11-01 16:00:00,78.598,78.601,78.595,78.599,50600000.0
2006-11-01 16:01:00,78.604,78.617,78.604,78.609,41000000.0
2006-11-01 16:02:00,78.583,78.586,78.578,78.583,11200000.0
2006-11-01 16:03:00,78.58,78.58,78.56,78.56,63400000.0
2006-11-01 16:04:00,78.548,78.548,78.533,78.541,44800000.0
2006-11-01 16:05:00,78.545,78.545,78.521,78.528,48000000.0
2006-11-01 16:06:00,78.537,78.537,78.518,78.518,35200000.0
2006-11-01 16:07:00,78.522,78.522,78.505,78.517,32000000.0
2006-11-01 16:08:00,78.518,78.532,78.518,78.521,44800000.0
2006-11-01 16:09:00,78.527,78.53,78.508,78.508,44800000.0
2006-11-01 16:11:00,78.527,78.546,78.527,78.53,14400000.0
2006-11-01 16:12:00,78.54,78.541,78.532,78.532,55400000.0
2006-11-01 16:13:00,78.531,78.532,78.523,78.529,11200000.0
2006-11-01 16:15:00,78.531,78.538,78.52,78.533,58600000.0
2006-11-01 16:16:00,78.529,78.542,78.52,78.542,17600000.0
2006-11-01 16:17:00,78.512,78.519,78.492,78.492,38400000.0
2006-11-01 16:18:00,78.483,78.493,78.483,78.492,11600000.0
2006-11-01 16:19:00,78.501,78.531,78.501,78.531,22400000.0
2006-11-01 16:20:00,78.541,78.545,78.54,78.54,11200000.0
2006-11-01 16:21:00,78.539,78.54,78.526,78.527,26600000.0
2006-11-01 16:22:00,78.536,78.536,78.527,78.536,41600000.0
2006-11-01 16:23:00,78.539,78.542,78.531,78.531,43200000.0
2006-11-01 16:24:00,78.534,78.539,78.529,78.531,17600000.0
2006-11-01 16:25:00,78.542,78.547,78.537,78.547,33600000.0
2006-11-01 16:26:00,78.573,78.58,78.569,78.569,17600000.0
2006-11-01 16:27:00,78.559,78.567,78.559,78.559,35200000.0
2006-11-01 16:28:00,78.557,78.569,78.556,78.569,27200000.0
2006-11-01 16:29:00,78.565,78.567,78.559,78.559,11200000.0
2006-11-01 16:31:00,78.56,78.571,78.56,78.564,41600000.0
2006-11-01 16:32:00,78.56,78.566,78.55,78.552,12800000.0
2006-11-01 16:33:00,78.552,78.557,78.545,78.556,27200000.0
2006-11-01 16:34:00,78.555,78.566,78.549,78.563,35200000.0
2006-11-01 16:35:00,78.559,78.561,78.551,78.555,52800000.0
2006-11-01 16:36:00,78.562,78.568,78.559,78.565,51200000.0
2006-11-01 16:37:00,78.564,78.567,78.554,78.554,41600000.0
2006-11-01 16:38:00,78.541,78.557,78.54,78.557,40000000.0
2006-11-01 16:39:00,78.545,78.545,78.525,78.525,35600000.0
2006-11-01 16:40:00,78.517,78.524,78.508,78.516,56000000.0
2006-11-01 16:41:00,78.51,78.518,78.504,78.518,73600000.0
2006-11-01 16:42:00,78.524,78.546,78.524,78.542,53800000.0
2006-11-01 16:43:00,78.543,78.543,78.528,78.54,17000000.0
2006-11-01 16:44:00,78.552,78.559,78.548,78.559,11600000.0
2006-11-01 16:45:00,78.556,78.567,78.551,78.563,58000000.0
2006-11-01 16:46:00,78.556,78.559,78.553,78.556,11200000.0
2006-11-01 16:47:00,78.551,78.551,78.533,78.547,70400000.0
2006-11-01 16:48:00,78.537,78.572,78.537,78.572,52600000.0
2006-11-01 16:49:00,78.583,78.602,78.583,78.602,36200000.0
2006-11-01 16:50:00,78.608,78.608,78.594,78.604,74600000.0
2006-11-01 16:51:00,78.601,78.605,78.594,78.603,32000000.0
2006-11-01 16:52:00,78.603,78.632,78.603,78.632,46400000.0
2006-11-01 16:53:00,78.632,78.632,78.624,78.625,30400000.0
2006-11-01 16:54:00,78.629,78.632,78.616,78.632,11200000.0
2006-11-01 16:55:00,78.648,78.668,78.648,78.668,27200000.0
2006-11-01 16:56:00,78.657,78.673,78.657,78.662,36800000.0
2006-11-01 16:57:00,78.631,78.645,78.631,78.632,19200000.0
2006-11-01 16:58:00,78.625,78.625,78.58,78.58,12800000.0
2006-11-01 16:59:00,78.573,78.625,78.573,78.585,51600000.0
2006-11-01 17:00:00,78.584,78.587,78.556,78.587,49600000.0
2006-11-01 17:01:00,78.601,78.61,78.591,78.61,40000000.0
2006-11-01 17:02:00,78.627,78.636,78.613,78.622,33600000.0
2006-11-01 17:03:00,78.64,78.667,78.64,78.655,44800000.0
2006-11-01 17:04:00,78.671,78.713,78.671,78.696,41000000.0
2006-11-01 17:05:00,78.682,78.708,78.678,78.708,54400000.0
2006-11-01 17:06:00,78.705,78.71,78.695,78.699,58600000.0
2006-11-01 17:07:00,78.688,78.73,78.688,78.73,35200000.0
2006-11-01 17:08:00,78.732,78.732,78.71,78.718,68800000.0
2006-11-01 17:09:00,78.712,78.713,78.688,78.694,59200000.0
2006-11-01 17:10:00,78.705,78.705,78.685,78.69,25600000.0
2006-11-01 17:11:00,78.672,78.697,78.672,78.691,38400000.0
2006-11-01 17:12:00,78.686,78.686,78.671,78.686,25000000.0
2006-11-01 17:13:00,78.685,78.689,78.678,78.688,28200000.0
2006-11-01 17:14:00,78.687,78.687,78.681,78.687,22400000.0
2006-11-01 17:15:00,78.707,78.709,78.69,78.709,19200000.0
2006-11-01 17:16:00,78.708,78.712,78.687,78.711,17600000.0
2006-11-01 17:17:00,78.707,78.741,78.707,78.741,38400000.0
2006-11-01 17:18:00,78.728,78.728,78.711,78.719,57600000.0
2006-11-01 17:19:00,78.717,78.728,78.717,78.723,24000000.0
2006-11-01 17:20:00,78.717,78.721,78.706,78.721,16000000.0
2006-11-01 17:21:00,78.733,78.748,78.718,78.748,28800000.0
2006-11-01 17:22:00,78.761,78.761,78.748,78.75,19200000.0
2006-11-01 17:23:00,78.732,78.732,78.71,78.713,11200000.0
2006-11-01 17:24:00,78.721,78.721,78.699,78.711,12800000.0
2006-11-01 17:25:00,78.716,78.719,78.708,78.71,17600000.0
2006-11-01 17:26:00,78.707,78.711,78.701,78.701,12800000.0
2006-11-01 17:27:00,78.721,78.723,78.71,78.717,46400000.0
2006-11-01 17:28:00,78.695,78.704,78.692,78.703,12800000.0
2006-11-01 17:29:00,78.692,78.698,78.681,78.698,27200000.0
2006-11-01 17:30:00,78.689,78.703,78.689,78.702,17600000.0
2006-11-01 17:31:00,78.711,78.729,78.708,78.715,88000000.0
2006-11-01 17:32:00,78.723,78.735,78.72,78.72,52800000.0
2006-11-01 17:33:00,78.714,78.719,78.71,78.711,36800000.0
2006-11-01 17:34:00,78.709,78.734,78.709,78.733,64000000.0
2006-11-01 17:35:00,78.743,78.743,78.723,78.727,43200000.0
2006-11-01 17:36:00,78.725,78.727,78.717,78.717,33600000.0
2006-11-01 17:37:00,78.727,78.738,78.723,78.732,16000000.0
2006-11-01 17:38:00,78.743,78.752,78.739,78.747,34600000.0
2006-11-01 17:39:00,78.747,78.747,78.74,78.743,15400000.0
2006-11-01 17:40:00,78.739,78.746,78.73,78.744,75200000.0
2006-11-01 17:41:00,78.756,78.756,78.72,78.72,12800000.0
2006-11-01 17:42:00,78.768,78.782,78.768,78.782,4800000.0
2006-11-01 17:43:00,78.781,78.781,78.749,78.758,17000000.0
2006-11-01 17:44:00,78.76,78.771,78.753,78.771,30400000.0
2006-11-01 17:45:00,78.77,78.77,78.762,78.762,30400000.0
2006-11-01 17:46:00,78.764,78.776,78.754,78.754,41000000.0
2006-11-01 17:47:00,78.754,78.761,78.754,78.761,57600000.0
2006-11-01 17:48:00,78.763,78.763,78.753,78.755,57600000.0
2006-11-01 17:49:00,78.758,78.762,78.746,78.749,46400000.0
2006-11-01 17:50:00,78.758,78.778,78.758,78.777,8000000.0
2006-11-01 17:51:00,78.785,78.818,78.785,78.81,49600000.0
2006-11-01 17:52:00,78.822,78.852,78.822,78.852,42600000.0
2006-11-01 17:53:00,78.837,78.837,78.82,78.826,33600000.0
2006-11-01 17:54:00,78.831,78.831,78.789,78.828,38400000.0
2006-11-01 17:55:00,78.819,78.819,78.797,78.797,40000000.0
2006-11-01 17:56:00,78.797,78.797,78.788,78.791,44800000.0
2006-11-01 17:57:00,78.79,78.801,78.79,78.79,36800000.0
2006-11-01 17:58:00,78.799,78.817,78.799,78.817,17600000.0
2006-11-01 17:59:00,78.832,78.849,78.832,78.846,62400000.0
2006-11-01 18:00:00,78.862,78.862,78.849,78.851,51200000.0
2006-11-01 18:01:00,78.847,78.847,78.84,78.846,32000000.0
2006-11-01 18:02:00,78.846,78.867,78.846,78.851,24000000.0
2006-11-01 18:03:00,78.849,78.857,78.835,78.857,36800000.0
2006-11-01 18:04:00,78.856,78.856,78.843,78.85,33600000.0
2006-11-01 18:05:00,78.832,78.846,78.828,78.846,12800000.0
2006-11-01 18:06:00,78.845,78.862,78.837,78.862,30400000.0
2006-11-01 18:07:00,78.871,78.871,78.856,78.861,11200000.0
2006-11-01 18:08:00,78.87,78.879,78.866,78.877,85200000.0
2006-11-01 18:09:00,78.863,78.863,78.842,78.848,33600000.0
2006-11-01 18:10:00,78.856,78.861,78.843,78.845,16000000.0
2006-11-01 18:11:00,78.854,78.874,78.85,78.874,12800000.0
2006-11-01 18:12:00,78.863,78.874,78.861,78.861,12800000.0
2006-11-01 18:13:00,78.872,78.872,78.866,78.87,27200000.0
2006-11-01 18:14:00,78.871,78.871,78.857,78.857,19200000.0
2006-11-01 18:15:00,78.871,78.882,78.859,78.882,30400000.0
2006-11-01 18:16:00,78.876,78.885,78.868,78.885,56000000.0
2006-11-01 18:17:00,78.881,78.89,78.876,78.876,43200000.0
2006-11-01 18:18:00,78.873,78.881,78.867,78.867,30400000.0
2006-11-01 18:19:00,78.875,78.892,78.874,78.89,45800000.0
2006-11-01 18:20:00,78.914,78.916,78.902,78.902,43200000.0
2006-11-01 18:22:00,78.896,78.924,78.896,78.911,33600000.0
2006-11-01 18:23:00,78.907,78.907,78.889,78.89,46400000.0
2006-11-01 18:24:00,78.878,78.878,78.865,78.869,52800000.0
2006-11-01 18:25:00,78.864,78.864,78.846,78.85,33600000.0
2006-11-01 18:26:00,78.847,78.859,78.847,78.849,13200000.0
2006-11-01 18:27:00,78.869,78.869,78.835,78.835,33000000.0
2006-11-01 18:28:00,78.812,78.812,78.79,78.791,12800000.0
2006-11-01 18:29:00,78.786,78.806,78.786,78.802,25600000.0
2006-11-01 18:30:00,78.81,78.81,78.797,78.806,36800000.0
2006-11-01 18:31:00,78.829,78.829,78.816,78.821,11200000.0
2006-11-01 18:32:00,78.825,78.825,78.817,78.818,70400000.0
2006-11-01 18:34:00,78.814,78.816,78.804,78.81,19200000.0
2006-11-01 18:35:00,78.795,78.801,78.786,78.795,43200000.0
2006-11-01 18:36:00,78.795,78.802,78.792,78.802,11200000.0
2006-11-01 18:37:00,78.798,78.82,78.798,78.82,37200000.0
2006-11-01 18:38:00,78.815,78.826,78.81,78.826,49600000.0
2006-11-01 18:39:00,78.823,78.85,78.81,78.81,76800000.0
2006-11-01 18:40:00,78.795,78.823,78.793,78.813,65600000.0
2006-11-01 18:41:00,78.816,78.834,78.808,78.834,71400000.0
2006-11-01 18:42:00,78.837,78.844,78.833,78.842,78400000.0
2006-11-01 18:43:00,78.834,78.834,78.826,78.827,49000000.0
2006-11-01 18:44:00,78.827,78.837,78.827,78.827,30400000.0
2006-11-01 18:45:00,78.822,78.827,78.805,78.82,12800000.0
2006-11-01 18:46:00,78.82,78.82,78.809,78.815,13200000.0
2006-11-01 18:47:00,78.802,78.806,78.79,78.79,14400000.0
2006-11-01 18:48:00,78.792,78.794,78.785,78.79,28800000.0
2006-11-01 18:49:00,78.794,78.795,78.777,78.777,24000000.0
2006-11-01 18:50:00,78.768,78.771,78.762,78.762,46800000.0
2006-11-01 18:51:00,78.762,78.765,78.76,78.762,12800000.0
2006-11-01 18:52:00,78.744,78.761,78.744,78.754,19200000.0
2006-11-01 18:53:00,78.754,78.761,78.75,78.752,29800000.0
2006-11-01 18:55:00,78.758,78.773,78.758,78.77,22400000.0
2006-11-01 18:56:00,78.788,78.795,78.784,78.788,16000000.0
2006-11-01 18:57:00,78.792,78.792,78.777,78.777,19200000.0
2006-11-01 18:58:00,78.753,78.753,78.726,78.726,32000000.0
2006-11-01 18:59:00,78.739,78.751,78.739,78.742,32000000.0
2006-11-01 19:00:00,78.737,78.737,78.729,78.737,14400000.0
2006-11-01 19:01:00,78.74,78.74,78.731,78.731,11200000.0
2006-11-01 19:02:00,78.726,78.73,78.724,78.724,43200000.0
2006-11-01 19:03:00,78.729,78.735,78.723,78.731,14400000.0
2006-11-01 19:04:00,78.731,78.739,78.728,78.735,14400000.0
2006-11-01 19:05:00,78.752,78.781,78.752,78.781,17600000.0
2006-11-01 19:06:00,78.785,78.785,78.772,78.772,56000000.0
2006-11-01 19:07:00,78.759,78.789,78.759,78.789,35200000.0
2006-11-01 19:08:00,78.783,78.783,78.763,78.763,22400000.0
2006-11-01 19:09:00,78.743,78.761,78.741,78.756,12800000.0
2006-11-01 19:12:00,78.766,78.766,78.753,78.755,23400000.0
2006-11-01 19:13:00,78.751,78.77,78.751,78.77,16000000.0
2006-11-01 19:14:00,78.779,78.792,78.779,78.79,13200000.0
2006-11-01 19:15:00,78.794,78.798,78.78,78.788,16000000.0
2006-11-01 19:16:00,78.802,78.809,78.787,78.801,12800000.0
2006-11-01 19:17:00,78.81,78.821,78.809,78.821,14400000.0
2006-11-01 19:19:00,78.829,78.845,78.826,78.845,11200000.0
2006-11-01 19:20:00,78.846,78.846,78.83,78.838,14400000.0
2006-11-01 19:22:00,78.839,78.852,78.839,78.84,14400000.0
2006-11-01 19:23:00,78.804,78.804,78.771,78.78,16000000.0
2006-11-01 19:24:00,78.782,78.782,78.757,78.758,47400000.0
2006-11-01 19:25:00,78.756,78.765,78.747,78.765,12800000.0
2006-11-01 19:26:00,78.766,78.766,78.743,78.749,41600000.0
2006-11-01 19:27:00,78.741,78.741,78.728,78.728,14400000.0
2006-11-01 19:28:00,78.718,78.727,78.71,78.725,12800000.0
2006-11-01 19:30:00,78.731,78.733,78.723,78.723,11200000.0
2006-11-01 19:31:00,78.72,78.726,78.714,78.721,11200000.0
2006-11-01 19:32:00,78.717,78.717,78.693,78.693,11200000.0
2006-11-01 19:33:00,78.694,78.694,78.682,78.686,12800000.0
2006-11-01 19:34:00,78.684,78.702,78.684,78.697,12800000.0
2006-11-01 19:35:00,78.696,78.697,78.686,78.688,17600000.0
2006-11-01 19:36:00,78.706,78.716,78.703,78.715,16000000.0
2006-11-01 19:38:00,78.716,78.717,78.711,78.711,11200000.0
2006-11-01 19:39:00,78.7,78.713,78.7,78.701,12800000.0
2006-11-01 19:40:00,78.685,78.697,78.685,78.691,11200000.0
2006-11-01 19:42:00,78.713,78.729,78.713,78.729,11200000.0
2006-11-01 19:43:00,78.72,78.736,78.72,78.736,11600000.0
2006-11-01 19:44:00,78.735,78.735,78.713,78.718,11200000.0
2006-11-01 19:45:00,78.718,78.718,78.706,78.714,16000000.0
2006-11-01 19:46:00,78.695,78.711,78.695,78.709,8000000.0
2006-11-01 19:48:00,78.714,78.714,78.701,78.706,12800000.0
2006-11-01 19:49:00,78.704,78.705,78.697,78.698,30400000.0
2006-11-01 19:50:00,78.688,78.688,78.683,78.683,12800000.0
2006-11-01 19:51:00,78.685,78.69,78.677,78.689,12800000.0
2006-11-01 19:52:00,78.677,78.685,78.667,78.682,16000000.0
2006-11-01 19:53:00,78.689,78.695,78.688,78.695,11200000.0
2006-11-01 19:54:00,78.701,78.709,78.691,78.691,12800000.0
2006-11-01 19:55:00,78.699,78.707,78.699,78.707,11200000.0
2006-11-01 19:56:00,78.703,78.707,78.693,78.701,16000000.0
2006-11-01 19:57:00,78.7,78.7,78.68,78.681,12200000.0
2006-11-01 19:58:00,78.676,78.683,78.669,78.683,11200000.0
2006-11-01 19:59:00,78.68,78.68,78.673,78.673,6400000.0
2006-11-01 20:00:00,78.677,78.684,78.677,78.682,17600000.0
2006-11-01 20:01:00,78.685,78.698,78.685,78.695,12800000.0
2006-11-01 20:02:00,78.699,78.708,78.699,78.701,17600000.0
2006-11-01 20:03:00,78.698,78.698,78.685,78.686,16000000.0
2006-11-01 20:04:00,78.681,78.705,78.681,78.705,30800000.0
2006-11-01 20:05:00,78.704,78.704,78.691,78.704,12800000.0
2006-11-01 20:06:00,78.702,78.708,78.699,78.708,11200000.0
2006-11-01 20:07:00,78.696,78.707,78.695,78.706,17600000.0
2006-11-01 20:08:00,78.701,78.715,78.697,78.702,38400000.0
2006-11-01 20:09:00,78.712,78.712,78.702,78.702,11200000.0
2006-11-01 20:10:00,78.688,78.717,78.688,78.717,14400000.0
2006-11-01 20:11:00,78.706,78.706,78.689,78.69,11200000.0
2006-11-01 20:12:00,78.688,78.699,78.688,78.696,11200000.0
2006-11-01 20:13:00,78.691,78.694,78.687,78.694,11200000.0
2006-11-01 20:14:00,78.699,78.706,78.641,78.698,14400000.0
2006-11-01 20:15:00,78.707,78.71,78.696,78.71,11200000.0
2006-11-01 20:16:00,78.708,78.714,78.704,78.714,28800000.0
2006-11-01 20:17:00,78.734,78.743,78.729,78.743,33600000.0
2006-11-01 20:18:00,78.739,78.739,78.724,78.727,11200000.0
2006-11-01 20:19:00,78.741,78.748,78.741,78.748,11200000.0
2006-11-01 20:20:00,78.745,78.754,78.743,78.745,19200000.0
2006-11-01 20:21:00,78.737,78.749,78.731,78.749,12800000.0
2006-11-01 20:22:00,78.747,78.756,78.747,78.756,14400000.0
2006-11-01 20:23:00,78.755,78.756,78.744,78.744,12800000.0
2006-11-01 20:24:00,78.755,78.777,78.752,78.752,16000000.0
2006-11-01 20:26:00,78.742,78.748,78.739,78.74,16000000.0
2006-11-01 20:27:00,78.746,78.746,78.734,78.734,16000000.0
2006-11-01 20:28:00,78.737,78.737,78.723,78.726,11600000.0
2006-11-01 20:29:00,78.71,78.741,78.71,78.737,12800000.0
2006-11-01 20:30:00,78.744,78.766,78.744,78.766,27200000.0
2006-11-01 20:31:00,78.77,78.77,78.749,78.753,11200000.0
2006-11-01 20:32:00,78.763,78.77,78.763,78.77,3200000.0
2006-11-01 20:33:00,78.795,78.796,78.782,78.796,12800000.0
2006-11-01 20:34:00,78.795,78.795,78.783,78.789,11200000.0
2006-11-01 20:35:00,78.785,78.786,78.773,78.773,11200000.0
2006-11-01 20:36:00,78.771,78.777,78.765,78.777,16000000.0
2006-11-01 20:37:00,78.783,78.791,78.781,78.791,8000000.0
2006-11-01 20:38:00,78.792,78.8,78.786,78.786,12800000.0
2006-11-01 20:39:00,78.79,78.793,78.785,78.792,11200000.0
2006-11-01 20:40:00,78.79,78.79,78.77,78.778,11200000.0
2006-11-01 20:41:00,78.787,78.79,78.771,78.771,14400000.0
2006-11-01 20:42:00,78.771,78.785,78.771,78.785,11200000.0
2006-11-01 20:43:00,78.79,78.797,78.788,78.788,14400000.0
2006-11-01 20:44:00,78.792,78.792,78.766,78.766,6400000.0
2006-11-01 20:45:00,78.748,78.748,78.717,78.73,12800000.0
2006-11-01 20:46:00,78.735,78.743,78.735,78.738,14400000.0
2006-11-01 20:47:00,78.74,78.748,78.737,78.748,12800000.0
2006-11-01 20:48:00,78.747,78.747,78.739,78.743,17600000.0
2006-11-01 20:49:00,78.744,78.755,78.744,78.75,8000000.0
2006-11-01 20:51:00,78.754,78.754,78.745,78.749,28800000.0
2006-11-01 20:52:00,78.752,78.752,78.726,78.726,11200000.0
2006-11-01 20:53:00,78.736,78.736,78.727,78.727,16000000.0
2006-11-01 20:54:00,78.737,78.737,78.729,78.73,14400000.0
2006-11-01 20:55:00,78.731,78.735,78.722,78.732,11200000.0
2006-11-01 20:56:00,78.732,78.732,78.724,78.725,8000000.0
2006-11-01 20:57:00,78.723,78.727,78.719,78.723,12800000.0
2006-11-01 20:58:00,78.73,78.738,78.729,78.738,11200000.0
2006-11-01 20:59:00,78.746,78.746,78.739,78.739,11200000.0
2006-11-01 21:00:00,78.744,78.749,78.738,78.749,17600000.0
2006-11-01 21:01:00,78.744,78.755,78.741,78.751,11200000.0
2006-11-01 21:02:00,78.756,78.769,78.756,78.763,15400000.0
2006-11-01 21:03:00,78.78,78.795,78.778,78.795,10600000.0
2006-11-01 21:04:00,78.797,78.805,78.794,78.8,16000000.0
2006-11-01 21:05:00,78.796,78.801,78.774,78.793,12200000.0
2006-11-01 21:06:00,78.792,78.797,78.786,78.786,12800000.0
2006-11-01 21:08:00,78.802,78.808,78.797,78.808,15400000.0
2006-11-01 21:12:00,78.79,78.801,78.79,78.801,12200000.0
2006-11-01 21:14:00,78.801,78.801,78.789,78.799,12800000.0
2006-11-01 21:15:00,78.795,78.802,78.795,78.795,14400000.0
2006-11-01 21:18:00,78.796,78.8,78.708,78.8,12800000.0
2006-11-01 21:19:00,78.792,78.792,78.78,78.784,17600000.0
2006-11-01 21:20:00,78.763,78.786,78.763,78.778,14400000.0
2006-11-01 21:21:00,78.767,78.767,78.751,78.751,11200000.0
2006-11-01 21:22:00,78.754,78.766,78.748,78.766,12800000.0
2006-11-01 21:23:00,78.762,78.77,78.757,78.76,11200000.0
2006-11-01 21:24:00,78.76,78.77,78.754,78.754,11200000.0
2006-11-01 21:25:00,78.747,78.747,78.718,78.719,11200000.0
2006-11-01 21:26:00,78.73,78.73,78.708,78.708,11200000.0
2006-11-01 21:27:00,78.697,78.718,78.697,78.718,6400000.0
2006-11-01 21:28:00,78.721,78.721,78.692,78.718,11200000.0
2006-11-01 21:29:00,78.698,78.702,78.693,78.697,11200000.0
2006-11-01 21:30:00,78.696,78.7,78.692,78.7,12800000.0
2006-11-01 21:31:00,78.703,78.714,78.703,78.714,11200000.0
2006-11-01 21:32:00,78.714,78.717,78.709,78.717,14400000.0
2006-11-01 21:33:00,78.697,78.712,78.697,78.712,10600000.0
2006-11-01 21:34:00,78.695,78.699,78.681,78.682,17600000.0
2006-11-01 21:35:00,78.682,78.685,78.672,78.672,13200000.0
2006-11-01 21:36:00,78.656,78.669,78.656,78.663,9600000.0
2006-11-01 21:37:00,78.648,78.667,78.648,78.665,16000000.0
2006-11-01 21:38:00,78.66,78.66,78.563,78.563,12800000.0
2006-11-01 21:39:00,78.659,78.659,78.655,78.655,3200000.0
2006-11-01 21:40:00,78.662,78.667,78.657,78.664,11200000.0
2006-11-01 21:41:00,78.659,78.659,78.645,78.645,12800000.0
2006-11-01 21:42:00,78.673,78.681,78.65,78.681,14400000.0
2006-11-01 21:43:00,78.67,78.67,78.654,78.654,14400000.0
2006-11-01 21:44:00,78.675,78.682,78.675,78.68,12800000.0
2006-11-01 21:45:00,78.672,78.672,78.663,78.669,17600000.0
2006-11-01 21:46:00,78.678,78.692,78.674,78.692,14800000.0
2006-11-01 21:47:00,78.703,78.706,78.7,78.705,11200000.0
2006-11-01 21:48:00,78.696,78.706,78.69,78.706,16000000.0
2006-11-01 21:49:00,78.693,78.7,78.692,78.694,11200000.0
2006-11-01 21:51:00,78.689,78.694,78.68,78.68,17600000.0
2006-11-01 21:52:00,78.682,78.686,78.674,78.678,12800000.0
2006-11-01 21:53:00,78.69,78.703,78.69,78.696,11200000.0
2006-11-01 21:54:00,78.684,78.684,78.669,78.669,10600000.0
2006-11-01 21:55:00,78.69,78.69,78.681,78.683,11200000.0
2006-11-01 21:58:00,78.684,78.696,78.684,78.694,17600000.0
2006-11-01 21:59:00,78.691,78.701,78.672,78.672,12800000.0
2006-11-01 22:00:00,78.689,78.693,78.684,78.687,17600000.0
2006-11-01 22:01:00,78.703,78.712,78.701,78.712,11200000.0
2006-11-01 22:02:00,78.72,78.736,78.72,78.736,16000000.0
2006-11-01 22:03:00,78.723,78.723,78.715,78.715,17600000.0
2006-11-01 22:04:00,78.709,78.725,78.709,78.725,16000000.0
2006-11-01 22:05:00,78.729,78.731,78.724,78.725,11200000.0
2006-11-01 22:06:00,78.74,78.74,78.729,78.729,8000000.0
2006-11-01 22:07:00,78.727,78.73,78.727,78.729,16000000.0
2006-11-01 22:08:00,78.723,78.728,78.704,78.719,16000000.0
2006-11-01 22:09:00,78.706,78.712,78.701,78.71,12800000.0
2006-11-01 22:10:00,78.718,78.732,78.718,78.73,12800000.0
2006-11-01 22:11:00,78.748,78.757,78.748,78.757,8000000.0
2006-11-01 22:12:00,78.729,78.734,78.716,78.734,12800000.0
2006-11-01 22:13:00,78.745,78.769,78.745,78.752,12800000.0
2006-11-01 22:14:00,78.747,78.759,78.747,78.751,12800000.0
2006-11-01 22:15:00,78.736,78.736,78.726,78.731,14400000.0
2006-11-01 22:17:00,78.744,78.751,78.744,78.746,12800000.0
2006-11-01 22:19:00,78.756,78.756,78.723,78.723,14400000.0
2006-11-01 22:20:00,78.735,78.743,78.728,78.743,12200000.0
2006-11-01 22:22:00,78.75,78.75,78.743,78.746,6400000.0
2006-11-01 22:23:00,78.752,78.759,78.75,78.753,12800000.0
2006-11-01 22:24:00,78.745,78.747,78.738,78.738,11200000.0
2006-11-01 22:25:00,78.747,78.75,78.741,78.749,9600000.0
2006-11-01 22:26:00,78.746,78.753,78.74,78.74,17600000.0
2006-11-01 22:27:00,78.738,78.741,78.736,78.738,12800000.0
2006-11-01 22:28:00,78.74,78.741,78.73,78.731,12800000.0
2006-11-01 22:29:00,78.725,78.728,78.706,78.706,16000000.0
2006-11-01 22:30:00,78.714,78.738,78.714,78.738,17600000.0
2006-11-01 22:31:00,78.737,78.744,78.727,78.733,12800000.0
2006-11-01 22:32:00,78.722,78.728,78.661,78.728,11200000.0
2006-11-01 22:33:00,78.741,78.751,78.741,78.75,11200000.0
2006-11-01 22:34:00,78.753,78.753,78.708,78.708,11200000.0
2006-11-01 22:35:00,78.725,78.734,78.723,78.734,12800000.0
2006-11-01 22:36:00,78.738,78.738,78.725,78.728,17600000.0
2006-11-01 22:37:00,78.732,78.735,78.727,78.727,25600000.0
2006-11-01 22:38:00,78.752,78.752,78.728,78.736,17600000.0
2006-11-01 22:39:00,78.712,78.712,78.704,78.704,12800000.0
2006-11-01 22:40:00,78.688,78.714,78.688,78.714,11200000.0
2006-11-01 22:41:00,78.719,78.719,78.691,78.691,11200000.0
2006-11-01 22:42:00,78.683,78.708,78.683,78.705,17600000.0
2006-11-01 22:43:00,78.719,78.732,78.719,78.729,16000000.0
2006-11-01 22:44:00,78.733,78.741,78.73,78.741,12800000.0
2006-11-01 22:45:00,78.747,78.75,78.741,78.745,16000000.0
2006-11-01 22:46:00,78.749,78.75,78.738,78.75,11200000.0
2006-11-01 22:47:00,78.738,78.743,78.735,78.735,17600000.0
2006-11-01 22:48:00,78.744,78.751,78.744,78.75,8000000.0
2006-11-01 22:49:00,78.747,78.747,78.742,78.742,12800000.0
2006-11-01 22:51:00,78.75,78.753,78.747,78.748,11200000.0
2006-11-01 22:52:00,78.741,78.75,78.737,78.744,10600000.0
2006-11-01 22:53:00,78.735,78.738,78.734,78.738,11200000.0
2006-11-01 22:55:00,78.744,78.755,78.739,78.743,12800000.0
2006-11-01 22:56:00,78.747,78.747,78.739,78.742,17600000.0
2006-11-01 22:58:00,78.729,78.732,78.728,78.732,4800000.0
2006-11-01 22:59:00,78.723,78.723,78.715,78.72,17600000.0
2006-11-01 23:00:00,78.731,78.734,78.727,78.731,9600000.0
2006-11-01 23:01:00,78.73,78.741,78.73,78.732,14400000.0
2006-11-01 23:03:00,78.735,78.735,78.722,78.722,16000000.0
2006-11-01 23:04:00,78.72,78.721,78.709,78.72,11200000.0
2006-11-01 23:05:00,78.713,78.718,78.713,78.715,32400000.0
2006-11-01 23:06:00,78.719,78.719,78.705,78.705,12800000.0
2006-11-01 23:07:00,78.71,78.715,78.71,78.711,12800000.0
2006-11-01 23:08:00,78.709,78.716,78.706,78.716,11200000.0
2006-11-01 23:09:00,78.713,78.713,78.7,78.7,17600000.0
2006-11-01 23:11:00,78.716,78.719,78.715,78.716,11200000.0
2006-11-01 23:12:00,78.72,78.72,78.708,78.716,16000000.0
2006-11-01 23:13:00,78.717,78.721,78.717,78.721,12800000.0
2006-11-01 23:14:00,78.727,78.728,78.711,78.72,11200000.0
2006-11-01 23:16:00,78.719,78.719,78.708,78.708,12800000.0
2006-11-01 23:17:00,78.712,78.722,78.712,78.718,10600000.0
2006-11-01 23:18:00,78.718,78.728,78.716,78.721,11200000.0
2006-11-01 23:19:00,78.716,78.716,78.704,78.704,12800000.0
2006-11-01 23:20:00,78.7,78.705,78.689,78.7,14400000.0
2006-11-01 23:21:00,78.678,78.697,78.678,78.695,16400000.0
2006-11-01 23:22:00,78.708,78.723,78.708,78.719,12800000.0
2006-11-01 23:23:00,78.723,78.723,78.709,78.71,12800000.0
2006-11-01 23:24:00,78.706,78.711,78.704,78.711,11200000.0
2006-11-01 23:25:00,78.702,78.71,78.694,78.694,16000000.0
2006-11-01 23:26:00,78.693,78.7,78.686,78.7,12800000.0
2006-11-01 23:27:00,78.679,78.688,78.679,78.684,17600000.0
2006-11-01 23:28:00,78.686,78.692,78.684,78.686,12800000.0
2006-11-01 23:30:00,78.692,78.694,78.684,78.684,14400000.0
2006-11-01 23:31:00,78.679,78.681,78.67,78.67,12800000.0
2006-11-01 23:32:00,78.669,78.683,78.669,78.672,17600000.0
2006-11-01 23:33:00,78.674,78.677,78.668,78.674,12800000.0
2006-11-01 23:34:00,78.691,78.691,78.675,78.686,16000000.0
2006-11-01 23:35:00,78.684,78.697,78.684,78.697,16000000.0
2006-11-01 23:38:00,78.691,78.7,78.69,78.7,11200000.0
2006-11-01 23:39:00,78.704,78.71,78.699,78.702,11200000.0
2006-11-01 23:41:00,78.7,78.709,78.7,78.709,12800000.0
2006-11-01 23:42:00,78.705,78.705,78.69,78.69,11200000.0
2006-11-01 23:43:00,78.712,78.719,78.709,78.719,11200000.0
2006-11-01 23:44:00,78.72,78.72,78.713,78.713,16000000.0
2006-11-01 23:45:00,78.709,78.71,78.691,78.704,11200000.0
2006-11-01 23:46:00,78.702,78.723,78.702,78.723,17600000.0
2006-11-01 23:47:00,78.718,78.728,78.71,78.728,12800000.0
2006-11-01 23:49:00,78.726,78.733,78.721,78.73,12800000.0
2006-11-01 23:50:00,78.728,78.738,78.726,78.738,11200000.0
2006-11-01 23:51:00,78.74,78.749,78.731,78.749,12800000.0
2006-11-01 23:52:00,78.749,78.752,78.736,78.752,12200000.0
2006-11-01 23:53:00,78.748,78.75,78.742,78.749,11200000.0
2006-11-01 23:54:00,78.736,78.738,78.693,78.706,14400000.0
2006-11-01 23:55:00,78.685,78.685,78.672,78.673,14400000.0
2006-11-01 23:56:00,78.591,78.686,78.591,78.685,11200000.0
2006-11-01 23:57:00,78.704,78.711,78.703,78.711,16000000.0
2006-11-01 23:58:00,78.71,78.716,78.695,78.716,11200000.0
2006-11-01 23:59:00,78.717,78.717,78.686,78.689,14400000.0
2006-11-02 00:00:00,78.661,78.663,78.647,78.651,17000000.0
2006-11-02 00:01:00,78.7,78.708,78.694,78.708,13200000.0
2006-11-02 00:02:00,78.715,78.717,78.705,78.717,12800000.0
2006-11-02 00:03:00,78.714,78.723,78.714,78.714,11200000.0
2006-11-02 00:04:00,78.701,78.723,78.701,78.708,11200000.0
2006-11-02 00:05:00,78.708,78.719,78.702,78.708,11200000.0
2006-11-02 00:06:00,78.715,78.715,78.695,78.695,11200000.0
2006-11-02 00:07:00,78.693,78.693,78.676,78.676,8000000.0
2006-11-02 00:08:00,78.689,78.733,78.689,78.728,12800000.0
2006-11-02 00:09:00,78.723,78.735,78.711,78.735,11200000.0
2006-11-02 00:11:00,78.747,78.75,78.743,78.749,12800000.0
2006-11-02 00:12:00,78.74,78.74,78.724,78.724,8000000.0
2006-11-02 00:13:00,78.725,78.732,78.724,78.732,11200000.0
2006-11-02 00:14:00,78.738,78.745,78.73,78.742,14400000.0
2006-11-02 00:15:00,78.73,78.73,78.701,78.709,14400000.0
2006-11-02 00:16:00,78.698,78.703,78.696,78.702,14800000.0
2006-11-02 00:17:00,78.719,78.719,78.704,78.714,16000000.0
2006-11-02 00:19:00,78.716,78.723,78.714,78.718,12800000.0
2006-11-02 00:20:00,78.698,78.698,78.691,78.691,17600000.0
2006-11-02 00:21:00,78.699,78.706,78.69,78.692,12800000.0
2006-11-02 00:22:00,78.681,78.72,78.681,78.704,17600000.0
2006-11-02 00:23:00,78.722,78.722,78.709,78.709,12800000.0
2006-11-02 00:24:00,78.712,78.712,78.691,78.704,14400000.0
2006-11-02 00:25:00,78.705,78.712,78.705,78.711,11200000.0
2006-11-02 00:26:00,78.714,78.714,78.706,78.707,12800000.0
2006-11-02 00:27:00,78.709,78.71,78.705,78.706,12800000.0
2006-11-02 00:28:00,78.688,78.688,78.661,78.661,32000000.0
2006-11-02 00:29:00,78.655,78.655,78.638,78.646,8000000.0
2006-11-02 00:30:00,78.643,78.643,78.627,78.634,8000000.0
2006-11-02 00:31:00,78.635,78.635,78.623,78.625,12800000.0
2006-11-02 00:32:00,78.62,78.674,78.619,78.674,12800000.0
2006-11-02 00:33:00,78.704,78.704,78.695,78.703,12800000.0
2006-11-02 00:34:00,78.707,78.715,78.704,78.715,19200000.0
2006-11-02 00:35:00,78.703,78.703,78.678,78.678,12200000.0
2006-11-02 00:36:00,78.708,78.71,78.695,78.71,12800000.0
2006-11-02 00:37:00,78.713,78.716,78.708,78.716,12800000.0
2006-11-02 00:38:00,78.725,78.731,78.721,78.721,12800000.0
2006-11-02 00:39:00,78.715,78.727,78.713,78.722,17600000.0
2006-11-02 00:40:00,78.727,78.728,78.72,78.72,8000000.0
2006-11-02 00:41:00,78.712,78.733,78.712,78.733,16000000.0
2006-11-02 00:42:00,78.713,78.716,78.693,78.704,12800000.0
2006-11-02 00:43:00,78.698,78.733,78.698,78.732,16000000.0
2006-11-02 00:44:00,78.72,78.725,78.696,78.715,18000000.0
2006-11-02 00:45:00,78.708,78.708,78.694,78.694,12800000.0
2006-11-02 00:46:00,78.703,78.722,78.703,78.719,14400000.0
2006-11-02 00:47:00,78.732,78.732,78.721,78.726,12800000.0
2006-11-02 00:48:00,78.74,78.761,78.74,78.752,12800000.0
2006-11-02 00:49:00,78.763,78.773,78.759,78.767,11600000.0
2006-11-02 00:50:00,78.762,78.769,78.762,78.764,12800000.0
2006-11-02 00:51:00,78.748,78.748,78.709,78.727,11200000.0
2006-11-02 00:52:00,78.708,78.709,78.697,78.697,11200000.0
2006-11-02 00:53:00,78.712,78.724,78.711,78.716,10600000.0
2006-11-02 00:54:00,78.71,78.721,78.71,78.716,17600000.0
2006-11-02 00:55:00,78.718,78.718,78.708,78.714,12200000.0
2006-11-02 00:56:00,78.722,78.734,78.721,78.726,12800000.0
2006-11-02 00:57:00,78.726,78.726,78.714,78.716,12800000.0
2006-11-02 00:58:00,78.715,78.715,78.695,78.696,12200000.0
2006-11-02 00:59:00,78.708,78.713,78.699,78.699,11200000.0
2006-11-02 01:00:00,78.698,78.698,78.682,78.682,16000000.0
2006-11-02 01:01:00,78.693,78.71,78.693,78.707,14400000.0
2006-11-02 01:02:00,78.702,78.702,78.697,78.699,8000000.0
2006-11-02 01:03:00,78.692,78.708,78.692,78.704,11200000.0
2006-11-02 01:04:00,78.701,78.701,78.685,78.687,12800000.0
2006-11-02 01:05:00,78.694,78.702,78.681,78.695,11200000.0
2006-11-02 01:06:00,78.693,78.698,78.633,78.695,12800000.0
2006-11-02 01:07:00,78.694,78.694,78.68,78.683,12800000.0
2006-11-02 01:08:00,78.675,78.679,78.667,78.667,16000000.0
2006-11-02 01:09:00,78.684,78.684,78.676,78.679,17600000.0
2006-11-02 01:10:00,78.672,78.672,78.657,78.664,16000000.0
2006-11-02 01:12:00,78.687,78.697,78.685,78.685,16000000.0
2006-11-02 01:13:00,78.688,78.698,78.684,78.698,8400000.0
2006-11-02 01:14:00,78.7,78.713,78.7,78.708,16000000.0
2006-11-02 01:15:00,78.713,78.728,78.713,78.727,12800000.0
2006-11-02 01:16:00,78.736,78.736,78.721,78.721,25600000.0
2006-11-02 01:18:00,78.72,78.731,78.714,78.731,12800000.0
2006-11-02 01:20:00,78.735,78.751,78.732,78.732,11200000.0
2006-11-02 01:21:00,78.749,78.759,78.742,78.742,12800000.0
2006-11-02 01:22:00,78.743,78.761,78.743,78.761,12800000.0
2006-11-02 01:23:00,78.754,78.754,78.735,78.745,11200000.0
2006-11-02 01:25:00,78.749,78.749,78.732,78.745,12800000.0
2006-11-02 01:26:00,78.769,78.769,78.758,78.759,11200000.0
2006-11-02 01:27:00,78.756,78.761,78.754,78.754,12800000.0
2006-11-02 01:28:00,78.74,78.74,78.725,78.725,17600000.0
2006-11-02 01:29:00,78.735,78.751,78.728,78.751,17600000.0
2006-11-02 01:30:00,78.744,78.744,78.721,78.721,11200000.0
2006-11-02 01:31:00,78.725,78.745,78.723,78.745,11200000.0
2006-11-02 01:32:00,78.74,78.746,78.74,78.746,12800000.0
2006-11-02 01:33:00,78.746,78.747,78.732,78.747,11200000.0
2006-11-02 01:35:00,78.756,78.765,78.75,78.765,14400000.0
2006-11-02 01:36:00,78.772,78.781,78.767,78.771,11200000.0
2006-11-02 01:37:00,78.774,78.775,78.763,78.769,14400000.0
2006-11-02 01:38:00,78.755,78.778,78.753,78.778,17600000.0
2006-11-02 01:39:00,78.781,78.786,78.776,78.783,14400000.0
2006-11-02 01:40:00,78.779,78.787,78.773,78.787,11200000.0
2006-11-02 01:41:00,78.788,78.788,78.78,78.78,12800000.0
2006-11-02 01:45:00,78.776,78.776,78.76,78.769,16000000.0
2006-11-02 01:46:00,78.761,78.787,78.761,78.783,16000000.0
2006-11-02 01:47:00,78.804,78.823,78.804,78.821,14400000.0
2006-11-02 01:48:00,78.831,78.831,78.799,78.806,12800000.0
2006-11-02 01:49:00,78.806,78.832,78.806,78.818,16000000.0
2006-11-02 01:50:00,78.82,78.844,78.82,78.844,14400000.0
2006-11-02 01:51:00,78.842,78.842,78.833,78.837,11200000.0
2006-11-02 01:52:00,78.84,78.848,78.839,78.848,20800000.0
2006-11-02 01:53:00,78.865,78.868,78.854,78.855,13800000.0
2006-11-02 01:54:00,78.847,78.847,78.827,78.827,8000000.0
2006-11-02 01:55:00,78.83,78.841,78.83,78.836,12800000.0
2006-11-02 01:56:00,78.841,78.845,78.838,78.844,12800000.0
2006-11-02 01:57:00,78.847,78.86,78.847,78.856,10600000.0
2006-11-02 01:58:00,78.858,78.858,78.851,78.851,11200000.0
2006-11-02 01:59:00,78.853,78.853,78.838,78.851,11200000.0
2006-11-02 02:00:00,78.847,78.848,78.843,78.848,11200000.0
2006-11-02 02:01:00,78.848,78.848,78.838,78.846,17000000.0
2006-11-02 02:02:00,78.841,78.842,78.836,78.837,12800000.0
2006-11-02 02:03:00,78.839,78.869,78.839,78.869,16000000.0
2006-11-02 02:04:00,78.878,78.894,78.878,78.894,12800000.0
2006-11-02 02:05:00,78.909,78.909,78.9,78.906,12800000.0
2006-11-02 02:07:00,78.905,78.905,78.875,78.875,12800000.0
2006-11-02 02:08:00,78.867,78.887,78.867,78.887,17600000.0
2006-11-02 02:09:00,78.879,78.879,78.863,78.876,16000000.0
2006-11-02 02:10:00,78.877,78.894,78.877,78.887,9600000.0
2006-11-02 02:11:00,78.889,78.89,78.866,78.869,12800000.0
2006-11-02 02:12:00,78.845,78.849,78.838,78.839,11200000.0
2006-11-02 02:13:00,78.856,78.856,78.838,78.838,11200000.0
2006-11-02 02:14:00,78.821,78.828,78.82,78.821,11200000.0
2006-11-02 02:15:00,78.826,78.832,78.817,78.817,11200000.0
2006-11-02 02:16:00,78.818,78.818,78.746,78.816,9600000.0
2006-11-02 02:17:00,78.817,78.82,78.807,78.807,11200000.0
2006-11-02 02:18:00,78.829,78.829,78.816,78.829,13200000.0
2006-11-02 02:19:00,78.826,78.838,78.82,78.826,12800000.0
2006-11-02 02:21:00,78.822,78.831,78.817,78.821,17600000.0
2006-11-02 02:22:00,78.813,78.817,78.779,78.779,12800000.0
2006-11-02 02:23:00,78.767,78.781,78.767,78.778,12800000.0
2006-11-02 02:24:00,78.775,78.786,78.689,78.777,11200000.0
2006-11-02 02:25:00,78.77,78.78,78.767,78.767,17600000.0
2006-11-02 02:26:00,78.769,78.774,78.754,78.758,17600000.0
2006-11-02 02:27:00,78.761,78.779,78.761,78.775,17600000.0
2006-11-02 02:28:00,78.772,78.772,78.757,78.757,14400000.0
2006-11-02 02:29:00,78.768,78.772,78.752,78.772,11200000.0
2006-11-02 02:30:00,78.766,78.766,78.755,78.756,11200000.0
2006-11-02 02:31:00,78.743,78.757,78.734,78.757,17600000.0
2006-11-02 02:32:00,78.756,78.781,78.737,78.781,11200000.0
2006-11-02 02:33:00,78.782,78.805,78.78,78.805,11200000.0
2006-11-02 02:34:00,78.794,78.816,78.79,78.816,14400000.0
2006-11-02 02:35:00,78.808,78.808,78.8,78.804,12800000.0
2006-11-02 02:36:00,78.817,78.817,78.81,78.816,12800000.0
2006-11-02 02:37:00,78.833,78.837,78.819,78.832,12800000.0
2006-11-02 02:38:00,78.832,78.832,78.802,78.802,12800000.0
2006-11-02 02:39:00,78.806,78.82,78.803,78.803,16000000.0
2006-11-02 02:40:00,78.811,78.811,78.783,78.783,12800000.0
2006-11-02 02:41:00,78.781,78.79,78.781,78.79,11200000.0
2006-11-02 02:42:00,78.777,78.791,78.774,78.789,12800000.0
2006-11-02 02:43:00,78.777,78.785,78.773,78.784,11200000.0
2006-11-02 02:44:00,78.793,78.793,78.782,78.788,12800000.0
2006-11-02 02:45:00,78.778,78.778,78.753,78.753,11200000.0
2006-11-02 02:46:00,78.745,78.745,78.73,78.745,12800000.0
2006-11-02 02:47:00,78.761,78.761,78.749,78.757,12800000.0
2006-11-02 02:48:00,78.758,78.758,78.746,78.747,14400000.0
2006-11-02 02:49:00,78.743,78.755,78.743,78.748,17600000.0
2006-11-02 02:50:00,78.747,78.756,78.745,78.756,11200000.0
2006-11-02 02:51:00,78.759,78.779,78.748,78.779,11200000.0
2006-11-02 02:52:00,78.771,78.774,78.696,78.75,11200000.0
2006-11-02 02:53:00,78.74,78.759,78.74,78.751,11200000.0
2006-11-02 02:54:00,78.66,78.761,78.66,78.761,11200000.0
2006-11-02 02:55:00,78.744,78.769,78.744,78.769,11200000.0
2006-11-02 02:56:00,78.785,78.785,78.773,78.776,11200000.0
2006-11-02 02:57:00,78.775,78.782,78.771,78.782,11200000.0
2006-11-02 02:58:00,78.768,78.77,78.745,78.751,8000000.0
2006-11-02 02:59:00,78.76,78.768,78.752,78.753,11600000.0
2006-11-02 03:00:00,78.76,78.77,78.675,78.675,11200000.0
2006-11-02 03:01:00,78.738,78.746,78.73,78.732,11200000.0
2006-11-02 03:02:00,78.743,78.743,78.732,78.732,11200000.0
2006-11-02 03:03:00,78.732,78.735,78.724,78.729,14400000.0
2006-11-02 03:04:00,78.722,78.727,78.718,78.727,11200000.0
2006-11-02 03:05:00,78.729,78.734,78.724,78.734,16000000.0
2006-11-02 03:06:00,78.741,78.772,78.741,78.772,16000000.0
2006-11-02 03:07:00,78.771,78.788,78.771,78.788,14400000.0
2006-11-02 03:08:00,78.793,78.793,78.775,78.782,11200000.0
2006-11-02 03:09:00,78.776,78.781,78.77,78.781,11200000.0
2006-11-02 03:10:00,78.785,78.788,78.777,78.778,16000000.0
2006-11-02 03:11:00,78.785,78.787,78.778,78.781,11200000.0
2006-11-02 03:12:00,78.771,78.774,78.745,78.745,17600000.0
2006-11-02 03:13:00,78.747,78.755,78.746,78.755,16000000.0
2006-11-02 03:14:00,78.759,78.759,78.746,78.746,11200000.0
2006-11-02 03:15:00,78.759,78.761,78.756,78.756,17600000.0
2006-11-02 03:16:00,78.754,78.759,78.743,78.751,14400000.0
2006-11-02 03:17:00,78.745,78.749,78.732,78.749,11200000.0
2006-11-02 03:18:00,78.742,78.742,78.723,78.731,12800000.0
2006-11-02 03:19:00,78.741,78.759,78.741,78.748,12800000.0
2006-11-02 03:20:00,78.734,78.734,78.722,78.725,12800000.0
2006-11-02 03:21:00,78.724,78.725,78.709,78.725,14400000.0
2006-11-02 03:22:00,78.73,78.732,78.725,78.73,11200000.0
2006-11-02 03:23:00,78.739,78.746,78.724,78.744,16000000.0
2006-11-02 03:24:00,78.742,78.742,78.732,78.732,9600000.0
2006-11-02 03:25:00,78.712,78.734,78.712,78.73,17600000.0
2006-11-02 03:26:00,78.735,78.745,78.73,78.73,12800000.0
2006-11-02 03:27:00,78.743,78.746,78.727,78.738,14400000.0
2006-11-02 03:28:00,78.73,78.744,78.725,78.744,11200000.0
2006-11-02 03:29:00,78.738,78.745,78.726,78.726,12800000.0
2006-11-02 03:30:00,78.724,78.729,78.662,78.728,17600000.0
2006-11-02 03:32:00,78.709,78.716,78.709,78.714,8000000.0
2006-11-02 03:33:00,78.734,78.738,78.729,78.729,11200000.0
2006-11-02 03:34:00,78.73,78.73,78.709,78.709,11200000.0
2006-11-02 03:35:00,78.706,78.714,78.693,78.714,17600000.0
2006-11-02 03:36:00,78.728,78.729,78.724,78.725,11200000.0
2006-11-02 03:37:00,78.733,78.743,78.73,78.73,17600000.0
2006-11-02 03:38:00,78.708,78.729,78.708,78.729,12800000.0
2006-11-02 03:39:00,78.732,78.747,78.685,78.747,14400000.0
2006-11-02 03:40:00,78.748,78.766,78.746,78.766,12800000.0
2006-11-02 03:41:00,78.774,78.78,78.768,78.768,11200000.0
2006-11-02 03:42:00,78.766,78.769,78.747,78.747,12800000.0
2006-11-02 03:43:00,78.746,78.746,78.728,78.743,11200000.0
2006-11-02 03:44:00,78.748,78.754,78.738,78.753,12800000.0
2006-11-02 03:45:00,78.763,78.773,78.763,78.773,11200000.0
2006-11-02 03:46:00,78.772,78.782,78.772,78.782,11200000.0
2006-11-02 03:47:00,78.789,78.792,78.783,78.789,11200000.0
2006-11-02 03:48:00,78.791,78.797,78.786,78.797,11200000.0
2006-11-02 03:49:00,78.796,78.798,78.783,78.783,16000000.0
2006-11-02 03:50:00,78.778,78.778,78.753,78.753,11200000.0
2006-11-02 03:51:00,78.758,78.758,78.75,78.756,8400000.0
2006-11-02 03:52:00,78.759,78.773,78.756,78.77,14400000.0
2006-11-02 03:53:00,78.775,78.777,78.774,78.774,9600000.0
2006-11-02 03:54:00,78.767,78.767,78.756,78.76,14400000.0
2006-11-02 03:55:00,78.758,78.76,78.747,78.76,14400000.0
2006-11-02 03:56:00,78.765,78.788,78.765,78.784,12800000.0
2006-11-02 03:57:00,78.784,78.784,78.759,78.765,12800000.0
2006-11-02 03:58:00,78.759,78.759,78.752,78.752,16000000.0
2006-11-02 03:59:00,78.759,78.759,78.737,78.737,12800000.0
2006-11-02 04:00:00,78.734,78.734,78.715,78.717,14400000.0
2006-11-02 04:01:00,78.727,78.729,78.713,78.719,11200000.0
2006-11-02 04:02:00,78.721,78.734,78.721,78.724,8000000.0
2006-11-02 04:03:00,78.72,78.72,78.711,78.714,12800000.0
2006-11-02 04:04:00,78.72,78.734,78.72,78.733,12800000.0
2006-11-02 04:07:00,78.731,78.749,78.731,78.733,14400000.0
2006-11-02 04:08:00,78.739,78.739,78.732,78.733,11200000.0
2006-11-02 04:09:00,78.733,78.733,78.722,78.733,11200000.0
2006-11-02 04:12:00,78.728,78.728,78.718,78.718,8000000.0
2006-11-02 04:14:00,78.72,78.72,78.714,78.714,11200000.0
2006-11-02 04:15:00,78.714,78.714,78.698,78.698,12800000.0
2006-11-02 04:16:00,78.698,78.698,78.685,78.688,11200000.0
2006-11-02 04:17:00,78.684,78.684,78.673,78.684,14400000.0
2006-11-02 04:18:00,78.693,78.693,78.671,78.683,12800000.0
2006-11-02 04:19:00,78.678,78.678,78.65,78.669,12800000.0
2006-11-02 04:20:00,78.683,78.692,78.597,78.692,11200000.0
2006-11-02 04:21:00,78.7,78.703,78.69,78.69,11200000.0
2006-11-02 04:22:00,78.683,78.702,78.68,78.7,16000000.0
2006-11-02 04:23:00,78.699,78.705,78.696,78.7,12800000.0
2006-11-02 04:26:00,78.703,78.703,78.692,78.695,14400000.0
2006-11-02 04:27:00,78.694,78.694,78.677,78.683,9600000.0
2006-11-02 04:28:00,78.676,78.687,78.674,78.687,11200000.0
2006-11-02 04:31:00,78.687,78.689,78.67,78.689,12800000.0
2006-11-02 04:32:00,78.67,78.684,78.665,78.683,12800000.0
2006-11-02 04:33:00,78.674,78.685,78.674,78.685,16000000.0
2006-11-02 04:34:00,78.689,78.692,78.677,78.692,12800000.0
2006-11-02 04:35:00,78.702,78.702,78.69,78.691,12800000.0
2006-11-02 04:36:00,78.692,78.692,78.672,78.672,6400000.0
2006-11-02 04:37:00,78.676,78.691,78.676,78.687,12800000.0
2006-11-02 04:38:00,78.711,78.718,78.71,78.716,9600000.0
2006-11-02 04:39:00,78.725,78.733,78.713,78.718,12800000.0
2006-11-02 04:40:00,78.705,78.705,78.698,78.704,11200000.0
2006-11-02 04:41:00,78.711,78.72,78.704,78.709,11200000.0
2006-11-02 04:42:00,78.717,78.731,78.711,78.72,12800000.0
2006-11-02 04:43:00,78.714,78.714,78.705,78.71,12800000.0
2006-11-02 04:44:00,78.712,78.714,78.709,78.711,9600000.0
2006-11-02 04:45:00,78.717,78.729,78.716,78.727,12800000.0
2006-11-02 04:46:00,78.739,78.739,78.732,78.737,14400000.0
2006-11-02 04:48:00,78.725,78.725,78.699,78.699,12800000.0
2006-11-02 04:49:00,78.691,78.71,78.69,78.69,11200000.0
2006-11-02 04:50:00,78.692,78.693,78.689,78.692,11200000.0
2006-11-02 04:51:00,78.693,78.702,78.609,78.702,14400000.0
2006-11-02 04:52:00,78.703,78.703,78.694,78.696,11200000.0
2006-11-02 04:53:00,78.692,78.696,78.69,78.69,9600000.0
2006-11-02 04:54:00,78.699,78.705,78.699,78.705,12800000.0
2006-11-02 04:55:00,78.703,78.703,78.695,78.697,11200000.0
2006-11-02 04:56:00,78.703,78.703,78.692,78.693,17600000.0
2006-11-02 04:57:00,78.691,78.691,78.673,78.682,11200000.0
2006-11-02 04:58:00,78.671,78.671,78.647,78.647,8000000.0
2006-11-02 04:59:00,78.659,78.664,78.656,78.664,12800000.0
2006-11-02 05:00:00,78.656,78.67,78.656,78.666,11200000.0
2006-11-02 05:01:00,78.663,78.671,78.65,78.671,14400000.0
2006-11-02 05:02:00,78.676,78.68,78.674,78.676,14400000.0
2006-11-02 05:04:00,78.675,78.675,78.652,78.652,8000000.0
2006-11-02 05:05:00,78.634,78.649,78.634,78.649,11200000.0
2006-11-02 05:06:00,78.644,78.65,78.641,78.641,11200000.0
2006-11-02 05:07:00,78.624,78.649,78.624,78.649,14400000.0
2006-11-02 05:08:00,78.662,78.664,78.632,78.632,11200000.0
2006-11-02 05:09:00,78.629,78.643,78.629,78.633,17600000.0
2006-11-02 05:10:00,78.651,78.651,78.62,78.647,12800000.0
2006-11-02 05:11:00,78.649,78.649,78.62,78.62,12800000.0
2006-11-02 05:12:00,78.631,78.645,78.631,78.642,12800000.0
2006-11-02 05:14:00,78.653,78.661,78.653,78.661,14400000.0
2006-11-02 05:16:00,78.662,78.662,78.597,78.655,16000000.0
2006-11-02 05:17:00,78.651,78.657,78.649,78.65,10600000.0
2006-11-02 05:19:00,78.654,78.661,78.651,78.651,16000000.0
2006-11-02 05:20:00,78.639,78.642,78.637,78.639,11200000.0
2006-11-02 05:21:00,78.636,78.636,78.621,78.631,12800000.0
2006-11-02 05:22:00,78.618,78.618,78.607,78.615,11200000.0
2006-11-02 05:23:00,78.596,78.616,78.596,78.614,12800000.0
2006-11-02 05:24:00,78.626,78.637,78.626,78.632,11200000.0
2006-11-02 05:25:00,78.643,78.656,78.643,78.656,12800000.0
2006-11-02 05:26:00,78.655,78.66,78.646,78.66,12800000.0
2006-11-02 05:27:00,78.662,78.673,78.662,78.673,12800000.0
2006-11-02 05:29:00,78.67,78.675,78.664,78.664,11200000.0
2006-11-02 05:30:00,78.688,78.692,78.675,78.68,16000000.0
2006-11-02 05:31:00,78.681,78.695,78.681,78.691,17600000.0
2006-11-02 05:32:00,78.689,78.692,78.672,78.685,12800000.0
2006-11-02 05:34:00,78.686,78.686,78.674,78.675,16000000.0
2006-11-02 05:35:00,78.666,78.675,78.664,78.664,11200000.0
2006-11-02 05:37:00,78.643,78.654,78.64,78.654,11200000.0
2006-11-02 05:38:00,78.658,78.673,78.648,78.673,16000000.0
2006-11-02 05:39:00,78.67,78.67,78.661,78.668,11200000.0
2006-11-02 05:40:00,78.672,78.673,78.668,78.673,9600000.0
2006-11-02 05:41:00,78.671,78.673,78.667,78.668,12800000.0
2006-11-02 05:42:00,78.672,78.676,78.666,78.666,11200000.0
2006-11-02 05:43:00,78.67,78.675,78.668,78.67,11200000.0
2006-11-02 05:44:00,78.671,78.671,78.665,78.669,11200000.0
2006-11-02 05:45:00,78.668,78.675,78.668,78.668,16000000.0
2006-11-02 05:46:00,78.649,78.655,78.643,78.651,17600000.0
2006-11-02 05:47:00,78.675,78.683,78.675,78.678,14400000.0
2006-11-02 05:49:00,78.663,78.666,78.65,78.657,18000000.0
2006-11-02 05:50:00,78.655,78.659,78.65,78.65,11200000.0
2006-11-02 05:51:00,78.647,78.647,78.628,78.628,11200000.0
2006-11-02 05:52:00,78.618,78.632,78.613,78.631,12800000.0
2006-11-02 05:53:00,78.621,78.625,78.604,78.615,17600000.0
2006-11-02 05:57:00,78.613,78.615,78.606,78.615,12800000.0
2006-11-02 05:58:00,78.616,78.62,78.532,78.612,12800000.0
2006-11-02 06:00:00,78.627,78.627,78.621,78.622,8000000.0
2006-11-02 06:01:00,78.613,78.613,78.593,78.603,11200000.0
2006-11-02 06:02:00,78.607,78.621,78.607,78.609,12800000.0
2006-11-02 06:03:00,78.618,78.618,78.602,78.615,11200000.0
2006-11-02 06:04:00,78.608,78.611,78.599,78.611,16000000.0
2006-11-02 06:05:00,78.599,78.616,78.595,78.611,14400000.0
2006-11-02 06:06:00,78.612,78.612,78.604,78.604,12800000.0
2006-11-02 06:07:00,78.61,78.614,78.605,78.612,11200000.0
2006-11-02 06:08:00,78.599,78.608,78.598,78.608,11200000.0
2006-11-02 06:09:00,78.608,78.615,78.608,78.615,11200000.0
2006-11-02 06:12:00,78.61,78.61,78.598,78.598,11200000.0
2006-11-02 06:13:00,78.592,78.608,78.581,78.606,12800000.0
2006-11-02 06:14:00,78.613,78.613,78.595,78.61,12800000.0
2006-11-02 06:15:00,78.605,78.605,78.6,78.604,8000000.0
2006-11-02 06:16:00,78.598,78.598,78.585,78.585,8000000.0
2006-11-02 06:17:00,78.586,78.599,78.586,78.593,12800000.0
2006-11-02 06:19:00,78.6,78.6,78.577,78.577,12800000.0
2006-11-02 06:20:00,78.585,78.605,78.585,78.598,16000000.0
2006-11-02 06:21:00,78.597,78.597,78.583,78.586,12800000.0
2006-11-02 06:22:00,78.583,78.593,78.579,78.593,12800000.0
2006-11-02 06:24:00,78.588,78.588,78.574,78.58,8000000.0
2006-11-02 06:25:00,78.575,78.575,78.543,78.56,12800000.0
2006-11-02 06:26:00,78.568,78.568,78.552,78.563,12800000.0
2006-11-02 06:27:00,78.579,78.579,78.56,78.569,14400000.0
2006-11-02 06:28:00,78.579,78.582,78.573,78.573,8000000.0
2006-11-02 06:29:00,78.57,78.584,78.57,78.584,11200000.0
2006-11-02 06:30:00,78.583,78.592,78.582,78.592,14400000.0
2006-11-02 06:31:00,78.583,78.588,78.577,78.578,13800000.0
2006-11-02 06:32:00,78.571,78.579,78.562,78.577,12800000.0
2006-11-02 06:33:00,78.579,78.579,78.561,78.567,17600000.0
2006-11-02 06:34:00,78.544,78.579,78.544,78.579,13200000.0
2006-11-02 06:35:00,78.586,78.589,78.58,78.588,12800000.0
2006-11-02 06:36:00,78.601,78.601,78.584,78.584,14400000.0
2006-11-02 06:37:00,78.594,78.601,78.594,78.6,12800000.0
2006-11-02 06:39:00,78.604,78.604,78.583,78.599,11200000.0
2006-11-02 06:40:00,78.59,78.602,78.585,78.602,9600000.0
2006-11-02 06:41:00,78.609,78.609,78.6,78.602,12800000.0
2006-11-02 06:42:00,78.599,78.599,78.591,78.591,9600000.0
2006-11-02 06:44:00,78.586,78.59,78.576,78.585,17600000.0
2006-11-02 06:45:00,78.587,78.59,78.575,78.59,17600000.0
2006-11-02 06:47:00,78.585,78.601,78.583,78.601,12800000.0
2006-11-02 06:48:00,78.584,78.588,78.578,78.578,17600000.0
2006-11-02 06:49:00,78.569,78.583,78.563,78.583,17600000.0
2006-11-02 06:50:00,78.574,78.588,78.574,78.574,14400000.0
2006-11-02 06:51:00,78.57,78.582,78.57,78.581,12800000.0
2006-11-02 06:52:00,78.583,78.583,78.571,78.571,12800000.0
2006-11-02 06:53:00,78.573,78.584,78.571,78.584,17600000.0
2006-11-02 06:54:00,78.585,78.585,78.576,78.578,14400000.0
2006-11-02 06:55:00,78.568,78.583,78.568,78.583,9600000.0
2006-11-02 06:56:00,78.581,78.581,78.574,78.58,11200000.0
2006-11-02 06:57:00,78.567,78.567,78.554,78.559,14400000.0
2006-11-02 06:58:00,78.557,78.558,78.552,78.558,12800000.0
2006-11-02 07:00:00,78.565,78.574,78.561,78.574,16000000.0
2006-11-02 07:01:00,78.571,78.575,78.559,78.575,17600000.0
2006-11-02 07:02:00,78.565,78.565,78.55,78.55,12800000.0
2006-11-02 07:03:00,78.535,78.558,78.535,78.558,12800000.0
2006-11-02 07:04:00,78.545,78.568,78.544,78.568,12800000.0
2006-11-02 07:05:00,78.554,78.556,78.543,78.556,11200000.0
2006-11-02 07:06:00,78.568,78.568,78.557,78.563,12800000.0
2006-11-02 07:07:00,78.566,78.592,78.566,78.592,11200000.0
2006-11-02 07:08:00,78.585,78.59,78.573,78.573,16000000.0
2006-11-02 07:09:00,78.577,78.579,78.563,78.563,12800000.0
2006-11-02 07:10:00,78.56,78.564,78.545,78.564,9600000.0
2006-11-02 07:11:00,78.562,78.562,78.55,78.55,12800000.0
2006-11-02 07:12:00,78.542,78.544,78.538,78.538,11200000.0
2006-11-02 07:13:00,78.531,78.539,78.531,78.538,12800000.0
2006-11-02 07:14:00,78.51,78.526,78.507,78.507,11200000.0
2006-11-02 07:15:00,78.501,78.512,78.497,78.512,11200000.0
2006-11-02 07:16:00,78.514,78.529,78.514,78.529,11200000.0
2006-11-02 07:17:00,78.533,78.533,78.516,78.516,12800000.0
2006-11-02 07:18:00,78.528,78.541,78.528,78.541,17600000.0
2006-11-02 07:19:00,78.547,78.547,78.53,78.534,12800000.0
2006-11-02 07:20:00,78.538,78.538,78.522,78.529,12800000.0
2006-11-02 07:21:00,78.518,78.525,78.513,78.521,12800000.0
2006-11-02 07:23:00,78.52,78.529,78.518,78.529,11200000.0
2006-11-02 07:24:00,78.504,78.526,78.504,78.526,14400000.0
2006-11-02 07:25:00,78.529,78.529,78.515,78.522,16000000.0
2006-11-02 07:26:00,78.5,78.509,78.5,78.509,3200000.0
2006-11-02 07:27:00,78.505,78.511,78.505,78.511,16000000.0
2006-11-02 07:28:00,78.506,78.51,78.502,78.502,14400000.0
2006-11-02 07:29:00,78.502,78.504,78.496,78.499,11200000.0
2006-11-02 07:30:00,78.507,78.525,78.507,78.525,11200000.0
2006-11-02 07:31:00,78.514,78.518,78.509,78.509,17600000.0
2006-11-02 07:33:00,78.496,78.508,78.496,78.508,8000000.0
2006-11-02 07:35:00,78.504,78.514,78.503,78.514,16000000.0
2006-11-02 07:36:00,78.495,78.52,78.495,78.504,11200000.0
2006-11-02 07:37:00,78.503,78.515,78.503,78.511,11200000.0
2006-11-02 07:38:00,78.526,78.526,78.518,78.518,12800000.0
2006-11-02 07:39:00,78.54,78.563,78.54,78.563,11200000.0
2006-11-02 07:40:00,78.559,78.559,78.55,78.557,11200000.0
2006-11-02 07:41:00,78.555,78.556,78.544,78.548,12800000.0
2006-11-02 07:44:00,78.556,78.563,78.552,78.558,11600000.0
2006-11-02 07:45:00,78.555,78.567,78.552,78.552,11200000.0
2006-11-02 07:46:00,78.555,78.557,78.549,78.554,11200000.0
2006-11-02 07:47:00,78.549,78.554,78.544,78.549,14400000.0
2006-11-02 07:48:00,78.561,78.561,78.553,78.553,14400000.0
2006-11-02 07:50:00,78.559,78.571,78.559,78.565,8000000.0
2006-11-02 07:51:00,78.565,78.575,78.56,78.567,12800000.0
2006-11-02 07:52:00,78.567,78.6,78.567,78.6,17600000.0
2006-11-02 07:53:00,78.606,78.612,78.601,78.601,12800000.0
2006-11-02 07:54:00,78.598,78.599,78.587,78.587,11200000.0
2006-11-02 07:55:00,78.581,78.591,78.564,78.591,12800000.0
2006-11-02 07:56:00,78.596,78.598,78.585,78.591,16000000.0
2006-11-02 07:58:00,78.593,78.593,78.581,78.592,11200000.0
2006-11-02 07:59:00,78.586,78.6,78.586,78.6,12800000.0
2006-11-02 08:00:00,78.58,78.58,78.569,78.569,8000000.0
2006-11-02 08:01:00,78.559,78.572,78.559,78.572,8000000.0
2006-11-02 08:02:00,78.58,78.58,78.57,78.576,12800000.0
2006-11-02 08:03:00,78.577,78.6,78.577,78.6,11200000.0
2006-11-02 08:04:00,78.593,78.603,78.593,78.603,17600000.0
2006-11-02 08:05:00,78.599,78.599,78.588,78.588,14400000.0
2006-11-02 08:06:00,78.57,78.57,78.565,78.565,3200000.0
2006-11-02 08:07:00,78.584,78.589,78.581,78.589,11200000.0
2006-11-02 08:08:00,78.575,78.58,78.573,78.58,17600000.0
2006-11-02 08:09:00,78.585,78.595,78.577,78.577,12800000.0
2006-11-02 08:11:00,78.582,78.582,78.56,78.566,11200000.0
2006-11-02 08:12:00,78.555,78.573,78.555,78.562,16000000.0
2006-11-02 08:13:00,78.555,78.562,78.551,78.556,11200000.0
2006-11-02 08:14:00,78.558,78.558,78.55,78.55,12800000.0
2006-11-02 08:15:00,78.56,78.56,78.536,78.536,16000000.0
2006-11-02 08:16:00,78.547,78.547,78.524,78.539,11200000.0
2006-11-02 08:17:00,78.551,78.558,78.548,78.558,12800000.0
2006-11-02 08:18:00,78.546,78.553,78.543,78.544,12800000.0
2006-11-02 08:19:00,78.54,78.541,78.519,78.523,14400000.0
2006-11-02 08:20:00,78.528,78.534,78.515,78.534,16000000.0
2006-11-02 08:21:00,78.529,78.536,78.524,78.524,17600000.0
2006-11-02 08:22:00,78.522,78.522,78.511,78.511,11200000.0
2006-11-02 08:23:00,78.509,78.53,78.509,78.53,11200000.0
2006-11-02 08:24:00,78.535,78.535,78.525,78.525,9600000.0
2006-11-02 08:25:00,78.516,78.52,78.511,78.518,12800000.0
2006-11-02 08:26:00,78.516,78.534,78.44,78.534,8000000.0
2006-11-02 08:27:00,78.533,78.555,78.533,78.545,12800000.0
2006-11-02 08:28:00,78.543,78.546,78.521,78.546,11200000.0
2006-11-02 08:29:00,78.545,78.55,78.543,78.55,14400000.0
2006-11-02 08:30:00,78.551,78.558,78.551,78.551,11200000.0
2006-11-02 08:31:00,78.535,78.548,78.535,78.546,12800000.0
2006-11-02 08:32:00,78.554,78.563,78.554,78.562,11200000.0
2006-11-02 08:33:00,78.566,78.57,78.564,78.564,11200000.0
2006-11-02 08:34:00,78.569,78.569,78.553,78.553,9600000.0
2006-11-02 08:35:00,78.533,78.556,78.533,78.549,17600000.0
2006-11-02 08:36:00,78.563,78.579,78.555,78.555,17600000.0
2006-11-02 08:37:00,78.554,78.558,78.541,78.541,11200000.0
2006-11-02 08:38:00,78.54,78.556,78.54,78.554,11200000.0
2006-11-02 08:39:00,78.542,78.557,78.542,78.554,16000000.0
2006-11-02 08:40:00,78.549,78.549,78.537,78.537,16000000.0
2006-11-02 08:41:00,78.559,78.571,78.559,78.56,17600000.0
2006-11-02 08:42:00,78.566,78.568,78.56,78.566,12800000.0
2006-11-02 08:43:00,78.554,78.571,78.549,78.571,12800000.0
2006-11-02 08:44:00,78.572,78.578,78.565,78.574,12800000.0
2006-11-02 08:45:00,78.586,78.596,78.58,78.58,16000000.0
2006-11-02 08:46:00,78.57,78.581,78.57,78.574,11200000.0
2006-11-02 08:47:00,78.578,78.58,78.566,78.571,11200000.0
2006-11-02 08:48:00,78.578,78.583,78.578,78.579,12800000.0
2006-11-02 08:49:00,78.573,78.579,78.569,78.571,17600000.0
2006-11-02 08:50:00,78.567,78.569,78.553,78.562,12800000.0
2006-11-02 08:51:00,78.573,78.582,78.568,78.582,17600000.0
2006-11-02 08:52:00,78.583,78.584,78.571,78.584,11200000.0
2006-11-02 08:53:00,78.581,78.591,78.58,78.585,16000000.0
2006-11-02 08:54:00,78.601,78.601,78.583,78.599,8000000.0
2006-11-02 08:55:00,78.603,78.619,78.602,78.602,16000000.0
2006-11-02 08:56:00,78.608,78.609,78.6,78.601,11200000.0
2006-11-02 08:57:00,78.599,78.609,78.599,78.602,11200000.0
2006-11-02 08:58:00,78.592,78.592,78.558,78.558,9600000.0
2006-11-02 08:59:00,78.57,78.574,78.564,78.574,12800000.0
2006-11-02 09:00:00,78.575,78.578,78.562,78.562,17000000.0
2006-11-02 09:01:00,78.56,78.576,78.56,78.576,11200000.0
2006-11-02 09:02:00,78.584,78.598,78.577,78.598,11200000.0
2006-11-02 09:05:00,78.604,78.608,78.599,78.6,11200000.0
2006-11-02 09:06:00,78.589,78.589,78.553,78.567,12800000.0
2006-11-02 09:07:00,78.569,78.569,78.548,78.548,12800000.0
2006-11-02 09:08:00,78.552,78.559,78.538,78.559,12800000.0
2006-11-02 09:09:00,78.567,78.591,78.567,78.591,17600000.0
2006-11-02 09:10:00,78.591,78.592,78.582,78.582,12800000.0
2006-11-02 09:11:00,78.589,78.593,78.584,78.587,12800000.0
2006-11-02 09:12:00,78.577,78.592,78.577,78.59,12800000.0
2006-11-02 09:14:00,78.589,78.595,78.586,78.591,11200000.0
2006-11-02 09:15:00,78.577,78.589,78.55,78.589,11200000.0
2006-11-02 09:16:00,78.602,78.608,78.599,78.599,12800000.0
2006-11-02 09:17:00,78.589,78.589,78.57,78.581,10600000.0
2006-11-02 09:18:00,78.578,78.59,78.578,78.586,14400000.0
2006-11-02 09:19:00,78.578,78.595,78.578,78.595,12800000.0
2006-11-02 09:20:00,78.598,78.598,78.585,78.586,16000000.0
2006-11-02 09:21:00,78.596,78.609,78.591,78.609,11200000.0
2006-11-02 09:22:00,78.614,78.625,78.607,78.625,17600000.0
2006-11-02 09:23:00,78.628,78.646,78.628,78.646,12800000.0
2006-11-02 09:24:00,78.568,78.686,78.568,78.653,11200000.0
2006-11-02 09:25:00,78.62,78.622,78.607,78.607,12800000.0
2006-11-02 09:26:00,78.609,78.632,78.609,78.622,11200000.0
2006-11-02 09:27:00,78.606,78.614,78.606,78.612,11200000.0
2006-11-02 09:28:00,78.609,78.623,78.609,78.62,12800000.0
2006-11-02 09:29:00,78.618,78.618,78.616,78.618,11200000.0
2006-11-02 09:30:00,78.62,78.623,78.618,78.618,12200000.0
2006-11-02 09:31:00,78.615,78.626,78.615,78.626,12800000.0
2006-11-02 09:32:00,78.629,78.636,78.614,78.615,14400000.0
2006-11-02 09:33:00,78.643,78.652,78.643,78.644,12800000.0
2006-11-02 09:34:00,78.647,78.653,78.647,78.653,11200000.0
2006-11-02 09:35:00,78.657,78.672,78.656,78.672,12800000.0
2006-11-02 09:36:00,78.677,78.681,78.672,78.681,9600000.0
2006-11-02 09:37:00,78.686,78.719,78.647,78.694,16000000.0
2006-11-02 09:38:00,78.689,78.689,78.661,78.661,10600000.0
2006-11-02 09:39:00,78.673,78.673,78.665,78.668,12800000.0
2006-11-02 09:40:00,78.663,78.666,78.647,78.664,14400000.0
2006-11-02 09:41:00,78.658,78.659,78.651,78.651,11200000.0
2006-11-02 09:42:00,78.64,78.651,78.64,78.642,16000000.0
2006-11-02 09:43:00,78.646,78.654,78.64,78.64,12800000.0
2006-11-02 09:44:00,78.638,78.647,78.635,78.635,12800000.0
2006-11-02 09:45:00,78.648,78.648,78.626,78.626,12800000.0
2006-11-02 09:46:00,78.622,78.622,78.603,78.618,11200000.0
2006-11-02 09:47:00,78.615,78.623,78.612,78.612,12800000.0
2006-11-02 09:48:00,78.602,78.602,78.575,78.585,11200000.0
2006-11-02 09:49:00,78.593,78.597,78.588,78.591,12800000.0
2006-11-02 09:50:00,78.586,78.586,78.578,78.579,16000000.0
2006-11-02 09:51:00,78.552,78.567,78.552,78.567,16000000.0
2006-11-02 09:52:00,78.569,78.574,78.564,78.57,14400000.0
2006-11-02 09:53:00,78.572,78.583,78.572,78.577,12800000.0
2006-11-02 09:54:00,78.589,78.593,78.577,78.593,17600000.0
2006-11-02 09:55:00,78.598,78.61,78.598,78.606,11200000.0
2006-11-02 09:56:00,78.616,78.619,78.612,78.613,14400000.0
2006-11-02 09:57:00,78.614,78.614,78.582,78.583,17600000.0
2006-11-02 09:58:00,78.567,78.604,78.509,78.599,17600000.0
2006-11-02 10:00:00,78.616,78.617,78.602,78.602,11200000.0
2006-11-02 10:01:00,78.593,78.605,78.593,78.605,12800000.0
2006-11-02 10:02:00,78.613,78.615,78.601,78.615,16000000.0
2006-11-02 10:03:00,78.612,78.612,78.59,78.599,11200000.0
2006-11-02 10:04:00,78.594,78.594,78.588,78.588,8000000.0
2006-11-02 10:06:00,78.571,78.584,78.571,78.574,16000000.0
2006-11-02 10:07:00,78.561,78.57,78.556,78.57,12800000.0
2006-11-02 10:08:00,78.578,78.633,78.578,78.633,11200000.0
2006-11-02 10:09:00,78.631,78.636,78.618,78.636,12800000.0
2006-11-02 10:10:00,78.643,78.687,78.643,78.687,17600000.0
2006-11-02 10:11:00,78.681,78.699,78.68,78.698,11200000.0
2006-11-02 10:12:00,78.695,78.698,78.685,78.69,12800000.0
2006-11-02 10:13:00,78.69,78.695,78.687,78.69,12800000.0
2006-11-02 10:15:00,78.69,78.713,78.69,78.713,12800000.0
2006-11-02 10:16:00,78.71,78.717,78.708,78.712,12800000.0
2006-11-02 10:17:00,78.724,78.732,78.723,78.724,11200000.0
2006-11-02 10:18:00,78.719,78.731,78.703,78.728,11200000.0
2006-11-02 10:19:00,78.714,78.714,78.698,78.703,11200000.0
2006-11-02 10:20:00,78.7,78.7,78.682,78.683,17600000.0
2006-11-02 10:21:00,78.678,78.702,78.678,78.702,16000000.0
2006-11-02 10:22:00,78.717,78.717,78.708,78.711,11200000.0
2006-11-02 10:23:00,78.722,78.726,78.718,78.726,11200000.0
2006-11-02 10:24:00,78.718,78.722,78.709,78.709,12800000.0
2006-11-02 10:25:00,78.72,78.722,78.71,78.722,11200000.0
2006-11-02 10:26:00,78.722,78.733,78.716,78.733,9600000.0
2006-11-02 10:27:00,78.721,78.726,78.709,78.713,11200000.0
2006-11-02 10:28:00,78.717,78.727,78.707,78.727,12800000.0
2006-11-02 10:29:00,78.712,78.722,78.708,78.708,11200000.0
2006-11-02 10:30:00,78.709,78.713,78.705,78.708,7400000.0
2006-11-02 10:31:00,78.702,78.702,78.679,78.681,13200000.0
2006-11-02 10:32:00,78.665,78.678,78.665,78.672,17600000.0
2006-11-02 10:33:00,78.675,78.686,78.675,78.682,11200000.0
2006-11-02 10:34:00,78.662,78.662,78.638,78.638,11200000.0
2006-11-02 10:35:00,78.641,78.646,78.637,78.641,11200000.0
2006-11-02 10:36:00,78.634,78.634,78.61,78.618,11200000.0
2006-11-02 10:37:00,78.614,78.614,78.517,78.597,11200000.0
2006-11-02 10:38:00,78.6,78.6,78.566,78.566,12800000.0
2006-11-02 10:39:00,78.566,78.588,78.566,78.588,11200000.0
2006-11-02 10:40:00,78.575,78.575,78.551,78.551,16000000.0
2006-11-02 10:41:00,78.554,78.563,78.554,78.563,12800000.0
2006-11-02 10:42:00,78.567,78.567,78.553,78.559,11200000.0
2006-11-02 10:43:00,78.562,78.562,78.55,78.55,11200000.0
2006-11-02 10:44:00,78.558,78.565,78.558,78.565,12800000.0
2006-11-02 10:45:00,78.561,78.576,78.561,78.576,12800000.0
2006-11-02 10:46:00,78.579,78.582,78.574,78.575,12800000.0
2006-11-02 10:47:00,78.575,78.595,78.564,78.595,12800000.0
2006-11-02 10:48:00,78.583,78.585,78.571,78.571,12800000.0
2006-11-02 10:49:00,78.577,78.595,78.577,78.595,11200000.0
2006-11-02 10:50:00,78.591,78.595,78.578,78.578,16000000.0
2006-11-02 10:51:00,78.598,78.602,78.579,78.596,17600000.0
2006-11-02 10:52:00,78.593,78.593,78.575,78.575,11200000.0
2006-11-02 10:53:00,78.589,78.604,78.586,78.592,11200000.0
2006-11-02 10:54:00,78.618,78.623,78.607,78.622,17600000.0
2006-11-02 10:55:00,78.633,78.647,78.633,78.639,11200000.0
2006-11-02 10:56:00,78.637,78.666,78.637,78.666,17600000.0
2006-11-02 10:57:00,78.678,78.68,78.666,78.673,16000000.0
2006-11-02 10:58:00,78.656,78.663,78.562,78.663,12800000.0
2006-11-02 10:59:00,78.667,78.667,78.638,78.638,11200000.0
2006-11-02 11:00:00,78.645,78.652,78.639,78.652,12800000.0
2006-11-02 11:01:00,78.655,78.655,78.622,78.622,12800000.0
2006-11-02 11:02:00,78.629,78.64,78.627,78.627,16000000.0
2006-11-02 11:04:00,78.619,78.627,78.618,78.627,13800000.0
2006-11-02 11:05:00,78.63,78.63,78.608,78.625,17000000.0
2006-11-02 11:06:00,78.617,78.637,78.614,78.637,17600000.0
2006-11-02 11:07:00,78.637,78.639,78.625,78.629,17600000.0
2006-11-02 11:08:00,78.568,78.639,78.568,78.615,11200000.0
2006-11-02 11:09:00,78.629,78.648,78.628,78.636,17600000.0
2006-11-02 11:10:00,78.631,78.642,78.631,78.636,12800000.0
2006-11-02 11:11:00,78.631,78.637,78.615,78.637,10600000.0
2006-11-02 11:12:00,78.648,78.699,78.648,78.696,17000000.0
2006-11-02 11:13:00,78.678,78.684,78.659,78.672,14400000.0
2006-11-02 11:14:00,78.682,78.694,78.682,78.694,11200000.0
2006-11-02 11:15:00,78.688,78.688,78.661,78.669,11200000.0
2006-11-02 11:16:00,78.667,78.693,78.667,78.693,12800000.0
2006-11-02 11:17:00,78.697,78.737,78.697,78.737,11200000.0
2006-11-02 11:18:00,78.735,78.745,78.725,78.733,12800000.0
2006-11-02 11:19:00,78.716,78.72,78.708,78.72,17600000.0
2006-11-02 11:20:00,78.714,78.722,78.708,78.713,12800000.0
2006-11-02 11:21:00,78.716,78.73,78.713,78.73,14400000.0
2006-11-02 11:22:00,78.74,78.743,78.729,78.732,12800000.0
2006-11-02 11:23:00,78.74,78.746,78.73,78.739,11200000.0
2006-11-02 11:24:00,78.743,78.752,78.739,78.752,12800000.0
2006-11-02 11:25:00,78.744,78.748,78.727,78.733,17600000.0
2006-11-02 11:26:00,78.743,78.754,78.732,78.752,14400000.0
2006-11-02 11:27:00,78.746,78.746,78.731,78.734,11200000.0
2006-11-02 11:28:00,78.73,78.732,78.727,78.728,14800000.0
2006-11-02 11:29:00,78.737,78.747,78.736,78.747,14400000.0
2006-11-02 11:30:00,78.75,78.75,78.727,78.727,13800000.0
2006-11-02 11:31:00,78.725,78.729,78.721,78.725,11200000.0
2006-11-02 11:32:00,78.737,78.755,78.737,78.742,17000000.0
2006-11-02 11:33:00,78.694,78.694,78.626,78.626,12800000.0
2006-11-02 11:34:00,78.654,78.661,78.649,78.649,12800000.0
2006-11-02 11:35:00,78.649,78.654,78.643,78.643,11200000.0
2006-11-02 11:36:00,78.661,78.688,78.661,78.685,13200000.0
2006-11-02 11:37:00,78.675,78.679,78.668,78.668,11200000.0
2006-11-02 11:38:00,78.665,78.668,78.643,78.643,11200000.0
2006-11-02 11:39:00,78.632,78.632,78.613,78.622,11200000.0
2006-11-02 11:40:00,78.615,78.619,78.592,78.595,11200000.0
2006-11-02 11:41:00,78.604,78.623,78.602,78.618,16000000.0
2006-11-02 11:42:00,78.602,78.604,78.589,78.6,17600000.0
2006-11-02 11:43:00,78.611,78.621,78.605,78.615,11200000.0
2006-11-02 11:44:00,78.595,78.595,78.57,78.573,11200000.0
2006-11-02 11:45:00,78.584,78.589,78.57,78.57,14400000.0
2006-11-02 11:46:00,78.57,78.57,78.549,78.56,11200000.0
2006-11-02 11:47:00,78.568,78.568,78.548,78.563,17600000.0
2006-11-02 11:48:00,78.56,78.56,78.537,78.555,11200000.0
2006-11-02 11:49:00,78.548,78.568,78.546,78.546,12800000.0
2006-11-02 11:50:00,78.543,78.543,78.532,78.539,12800000.0
2006-11-02 11:51:00,78.532,78.534,78.512,78.512,11200000.0
2006-11-02 11:52:00,78.536,78.545,78.536,78.545,11200000.0
2006-11-02 11:53:00,78.543,78.549,78.531,78.548,16000000.0
2006-11-02 11:54:00,78.541,78.541,78.528,78.541,13800000.0
2006-11-02 11:55:00,78.547,78.562,78.497,78.562,11200000.0
2006-11-02 11:56:00,78.55,78.558,78.549,78.555,12800000.0
2006-11-02 11:57:00,78.571,78.571,78.562,78.563,12800000.0
2006-11-02 11:58:00,78.567,78.567,78.542,78.542,11200000.0
2006-11-02 11:59:00,78.553,78.561,78.553,78.557,11200000.0
2006-11-02 12:00:00,78.563,78.587,78.557,78.587,11200000.0
2006-11-02 12:01:00,78.592,78.592,78.567,78.567,11200000.0
2006-11-02 12:02:00,78.559,78.569,78.559,78.566,14400000.0
2006-11-02 12:03:00,78.537,78.537,78.504,78.51,11200000.0
2006-11-02 12:04:00,78.506,78.506,78.488,78.493,17600000.0
2006-11-02 12:05:00,78.512,78.539,78.512,78.533,17600000.0
2006-11-02 12:06:00,78.527,78.536,78.525,78.527,12800000.0
2006-11-02 12:07:00,78.53,78.574,78.53,78.574,11200000.0
2006-11-02 12:08:00,78.576,78.578,78.564,78.564,11200000.0
2006-11-02 12:09:00,78.558,78.558,78.529,78.529,14400000.0
2006-11-02 12:10:00,78.539,78.549,78.534,78.539,11200000.0
2006-11-02 12:12:00,78.554,78.565,78.554,78.564,11200000.0
2006-11-02 12:13:00,78.565,78.572,78.564,78.572,11200000.0
2006-11-02 12:14:00,78.582,78.582,78.573,78.58,12800000.0
2006-11-02 12:15:00,78.585,78.595,78.585,78.585,12800000.0
2006-11-02 12:16:00,78.572,78.613,78.572,78.613,12800000.0
2006-11-02 12:17:00,78.61,78.642,78.574,78.642,17600000.0
2006-11-02 12:18:00,78.629,78.639,78.626,78.638,16000000.0
2006-11-02 12:19:00,78.647,78.675,78.647,78.672,12800000.0
2006-11-02 12:20:00,78.696,78.701,78.675,78.678,14400000.0
2006-11-02 12:21:00,78.678,78.684,78.662,78.664,11600000.0
2006-11-02 12:22:00,78.659,78.66,78.652,78.652,16000000.0
2006-11-02 12:23:00,78.65,78.664,78.645,78.656,14400000.0
2006-11-02 12:24:00,78.675,78.675,78.657,78.665,12800000.0
2006-11-02 12:25:00,78.673,78.673,78.665,78.665,11200000.0
2006-11-02 12:26:00,78.646,78.646,78.641,78.641,11200000.0
2006-11-02 12:28:00,78.642,78.656,78.638,78.655,12200000.0
2006-11-02 12:29:00,78.646,78.646,78.633,78.638,17600000.0
2006-11-02 12:30:00,78.637,78.653,78.637,78.653,17000000.0
2006-11-02 12:31:00,78.648,78.669,78.648,78.666,12800000.0
2006-11-02 12:32:00,78.665,78.665,78.644,78.647,12800000.0
2006-11-02 12:33:00,78.646,78.646,78.631,78.639,13800000.0
2006-11-02 12:34:00,78.671,78.699,78.671,78.699,12800000.0
2006-11-02 12:35:00,78.697,78.697,78.686,78.693,11200000.0
2006-11-02 12:36:00,78.693,78.705,78.691,78.705,11200000.0
2006-11-02 12:37:00,78.689,78.689,78.678,78.686,11200000.0
2006-11-02 12:38:00,78.695,78.705,78.614,78.693,17600000.0
2006-11-02 12:39:00,78.685,78.7,78.684,78.7,16000000.0
2006-11-02 12:40:00,78.698,78.699,78.675,78.681,16000000.0
2006-11-02 12:41:00,78.675,78.678,78.668,78.668,12800000.0
2006-11-02 12:42:00,78.671,78.673,78.664,78.665,13800000.0
2006-11-02 12:43:00,78.664,78.664,78.64,78.651,12800000.0
2006-11-02 12:44:00,78.647,78.658,78.636,78.643,17600000.0
2006-11-02 12:45:00,78.644,78.644,78.628,78.632,15400000.0
2006-11-02 12:46:00,78.62,78.623,78.616,78.622,12800000.0
2006-11-02 12:47:00,78.621,78.628,78.61,78.61,12800000.0
2006-11-02 12:48:00,78.623,78.644,78.623,78.644,12800000.0
2006-11-02 12:50:00,78.622,78.627,78.617,78.625,14400000.0
2006-11-02 12:51:00,78.631,78.639,78.629,78.631,11200000.0
2006-11-02 12:52:00,78.637,78.637,78.623,78.628,11200000.0
2006-11-02 12:53:00,78.621,78.646,78.619,78.646,10600000.0
2006-11-02 12:54:00,78.647,78.647,78.632,78.632,12800000.0
2006-11-02 12:55:00,78.633,78.655,78.633,78.655,16000000.0
2006-11-02 12:56:00,78.669,78.669,78.658,78.658,11200000.0
2006-11-02 12:58:00,78.658,78.666,78.654,78.658,17600000.0
2006-11-02 12:59:00,78.649,78.657,78.648,78.651,16000000.0
2006-11-02 13:00:00,78.656,78.667,78.651,78.656,12800000.0
2006-11-02 13:01:00,78.649,78.658,78.648,78.652,14400000.0
2006-11-02 13:02:00,78.641,78.66,78.641,78.658,12800000.0
2006-11-02 13:03:00,78.661,78.685,78.659,78.669,16000000.0
2006-11-02 13:04:00,78.668,78.679,78.668,78.679,11200000.0
2006-11-02 13:05:00,78.679,78.685,78.669,78.676,12800000.0
2006-11-02 13:06:00,78.692,78.714,78.692,78.71,12800000.0
2006-11-02 13:07:00,78.724,78.724,78.714,78.715,14400000.0
2006-11-02 13:08:00,78.717,78.717,78.695,78.697,17600000.0
2006-11-02 13:09:00,78.703,78.715,78.702,78.715,12800000.0
2006-11-02 13:10:00,78.723,78.74,78.71,78.728,16000000.0
2006-11-02 13:11:00,78.714,78.732,78.714,78.732,11200000.0
2006-11-02 13:12:00,78.735,78.735,78.726,78.726,12800000.0
2006-11-02 13:13:00,78.734,78.745,78.734,78.741,17600000.0
2006-11-02 13:14:00,78.748,78.748,78.732,78.732,12800000.0
2006-11-02 13:15:00,78.726,78.742,78.722,78.742,12800000.0
2006-11-02 13:16:00,78.737,78.739,78.716,78.739,17600000.0
2006-11-02 13:17:00,78.727,78.747,78.718,78.747,12800000.0
2006-11-02 13:18:00,78.781,78.795,78.781,78.794,11200000.0
2006-11-02 13:19:00,78.793,78.809,78.792,78.808,16000000.0
2006-11-02 13:20:00,78.799,78.808,78.787,78.808,9600000.0
2006-11-02 13:21:00,78.832,78.845,78.806,78.845,10600000.0
2006-11-02 13:22:00,78.831,78.831,78.818,78.823,14400000.0
2006-11-02 13:23:00,78.826,78.826,78.786,78.786,12800000.0
2006-11-02 13:24:00,78.777,78.79,78.719,78.79,8000000.0
2006-11-02 13:25:00,78.81,78.81,78.786,78.786,17600000.0
2006-11-02 13:26:00,78.794,78.796,78.785,78.788,17600000.0
2006-11-02 13:27:00,78.789,78.799,78.784,78.799,12800000.0
2006-11-02 13:28:00,78.806,78.822,78.717,78.822,16000000.0
2006-11-02 13:29:00,78.816,78.824,78.816,78.816,11200000.0
2006-11-02 13:30:00,78.832,78.84,78.825,78.84,12800000.0
2006-11-02 13:31:00,78.818,78.819,78.809,78.809,11200000.0
2006-11-02 13:32:00,78.813,78.817,78.809,78.812,11200000.0
2006-11-02 13:33:00,78.811,78.814,78.784,78.786,19200000.0
2006-11-02 13:34:00,78.791,78.797,78.784,78.784,14400000.0
2006-11-02 13:35:00,78.784,78.789,78.783,78.787,36800000.0
2006-11-02 13:36:00,78.784,78.784,78.765,78.765,17600000.0
2006-11-02 13:37:00,78.775,78.797,78.775,78.791,14400000.0
2006-11-02 13:38:00,78.795,78.795,78.779,78.782,33600000.0
2006-11-02 13:39:00,78.793,78.809,78.787,78.809,14400000.0
2006-11-02 13:40:00,78.804,78.804,78.788,78.788,40000000.0
2006-11-02 13:41:00,78.776,78.781,78.773,78.778,16000000.0
2006-11-02 13:42:00,78.769,78.781,78.769,78.776,11200000.0
2006-11-02 13:43:00,78.78,78.788,78.772,78.775,26600000.0
2006-11-02 13:44:00,78.759,78.759,78.74,78.741,33000000.0
2006-11-02 13:45:00,78.739,78.744,78.733,78.736,20800000.0
2006-11-02 13:46:00,78.742,78.751,78.742,78.751,24000000.0
2006-11-02 13:47:00,78.745,78.75,78.745,78.746,12800000.0
2006-11-02 13:48:00,78.739,78.752,78.739,78.748,12800000.0
2006-11-02 13:49:00,78.75,78.75,78.743,78.743,18000000.0
2006-11-02 13:50:00,78.743,78.75,78.736,78.736,11200000.0
2006-11-02 13:53:00,78.753,78.764,78.753,78.764,17600000.0
2006-11-02 13:54:00,78.763,78.765,78.742,78.742,25600000.0
2006-11-02 13:55:00,78.732,78.735,78.726,78.732,13800000.0
2006-11-02 13:57:00,78.748,78.756,78.744,78.747,28800000.0
2006-11-02 14:00:00,78.747,78.754,78.744,78.754,48000000.0
2006-11-02 14:01:00,78.754,78.754,78.741,78.745,32000000.0
2006-11-02 14:03:00,78.73,78.73,78.72,78.724,14400000.0
2006-11-02 14:04:00,78.726,78.731,78.721,78.721,11200000.0
2006-11-02 14:05:00,78.71,78.711,78.705,78.711,23400000.0
2006-11-02 14:06:00,78.725,78.731,78.711,78.711,36800000.0
2006-11-02 14:07:00,78.717,78.72,78.71,78.715,39400000.0
2006-11-02 14:09:00,78.714,78.722,78.711,78.722,33600000.0
2006-11-02 14:10:00,78.718,78.718,78.709,78.71,33600000.0
2006-11-02 14:11:00,78.703,78.709,78.7,78.709,14400000.0
2006-11-02 14:12:00,78.703,78.712,78.7,78.707,27200000.0
2006-11-02 14:13:00,78.714,78.719,78.708,78.719,14400000.0
2006-11-02 14:14:00,78.73,78.73,78.721,78.725,12800000.0
2006-11-02 14:15:00,78.73,78.743,78.73,78.737,28800000.0
2006-11-02 14:16:00,78.737,78.748,78.737,78.744,25600000.0
2006-11-02 14:17:00,78.741,78.751,78.735,78.749,12800000.0
2006-11-02 14:18:00,78.756,78.756,78.75,78.752,16000000.0
2006-11-02 14:19:00,78.75,78.75,78.736,78.736,12800000.0
2006-11-02 14:20:00,78.734,78.747,78.734,78.74,25600000.0
2006-11-02 14:21:00,78.735,78.735,78.721,78.729,28800000.0
2006-11-02 14:22:00,78.719,78.726,78.717,78.726,11200000.0
2006-11-02 14:23:00,78.737,78.74,78.73,78.736,48000000.0
2006-11-02 14:24:00,78.738,78.738,78.724,78.728,12800000.0
2006-11-02 14:25:00,78.722,78.736,78.722,78.734,12800000.0
2006-11-02 14:26:00,78.727,78.734,78.725,78.73,12800000.0
2006-11-02 14:27:00,78.732,78.74,78.72,78.724,17600000.0
2006-11-02 14:28:00,78.717,78.721,78.705,78.707,11200000.0
2006-11-02 14:29:00,78.699,78.699,78.689,78.694,36200000.0
2006-11-02 14:30:00,78.698,78.711,78.698,78.702,22400000.0
2006-11-02 14:31:00,78.708,78.72,78.708,78.718,20800000.0
2006-11-02 14:32:00,78.719,78.719,78.712,78.714,8000000.0
2006-11-02 14:33:00,78.708,78.709,78.703,78.703,24000000.0
2006-11-02 14:34:00,78.707,78.707,78.696,78.701,12800000.0
2006-11-02 14:35:00,78.726,78.726,78.716,78.716,14400000.0
2006-11-02 14:36:00,78.717,78.728,78.717,78.72,11200000.0
2006-11-02 14:37:00,78.727,78.735,78.726,78.734,11200000.0
2006-11-02 14:39:00,78.721,78.721,78.704,78.709,12200000.0
2006-11-02 14:40:00,78.706,78.719,78.7,78.71,14400000.0
2006-11-02 14:41:00,78.72,78.729,78.718,78.729,56000000.0
2006-11-02 14:42:00,78.735,78.737,78.727,78.731,12200000.0
2006-11-02 14:43:00,78.724,78.724,78.713,78.723,25000000.0
2006-11-02 14:44:00,78.741,78.741,78.73,78.735,12800000.0
2006-11-02 14:45:00,78.733,78.734,78.723,78.734,11200000.0
2006-11-02 14:46:00,78.739,78.743,78.738,78.743,11200000.0
2006-11-02 14:47:00,78.729,78.734,78.723,78.728,16000000.0
2006-11-02 14:48:00,78.751,78.757,78.749,78.754,19200000.0
2006-11-02 14:49:00,78.766,78.78,78.766,78.78,32000000.0
2006-11-02 14:50:00,78.782,78.782,78.746,78.746,28800000.0
2006-11-02 14:51:00,78.75,78.767,78.75,78.761,31400000.0
2006-11-02 14:52:00,78.759,78.762,78.754,78.762,12800000.0
2006-11-02 14:53:00,78.767,78.775,78.767,78.775,17600000.0
2006-11-02 14:54:00,78.784,78.796,78.784,78.794,12800000.0
2006-11-02 14:55:00,78.778,78.778,78.755,78.755,16000000.0
2006-11-02 14:56:00,78.739,78.748,78.738,78.741,12800000.0
2006-11-02 14:57:00,78.756,78.762,78.75,78.758,12800000.0
2006-11-02 14:58:00,78.769,78.769,78.757,78.761,17600000.0
2006-11-02 14:59:00,78.757,78.76,78.744,78.76,16000000.0
2006-11-02 15:00:00,78.748,78.752,78.746,78.747,13800000.0
2006-11-02 15:01:00,78.738,78.747,78.738,78.742,12800000.0
2006-11-02 15:02:00,78.746,78.757,78.743,78.757,27200000.0
2006-11-02 15:03:00,78.771,78.785,78.771,78.778,12800000.0
2006-11-02 15:04:00,78.785,78.794,78.785,78.792,11200000.0
2006-11-02 15:05:00,78.789,78.795,78.783,78.794,11200000.0
2006-11-02 15:06:00,78.786,78.786,78.763,78.763,11200000.0
2006-11-02 15:07:00,78.77,78.776,78.768,78.776,25600000.0
2006-11-02 15:08:00,78.777,78.78,78.767,78.778,12800000.0
2006-11-02 15:09:00,78.769,78.774,78.745,78.745,16000000.0
2006-11-02 15:10:00,78.767,78.771,78.762,78.762,12800000.0
2006-11-02 15:11:00,78.765,78.765,78.747,78.747,32000000.0
2006-11-02 15:12:00,78.769,78.769,78.758,78.769,12800000.0
2006-11-02 15:13:00,78.766,78.766,78.755,78.755,44800000.0
2006-11-02 15:15:00,78.752,78.76,78.75,78.751,22400000.0
2006-11-02 15:16:00,78.736,78.744,78.735,78.738,36200000.0
2006-11-02 15:17:00,78.741,78.75,78.741,78.745,22400000.0
2006-11-02 15:18:00,78.768,78.792,78.768,78.792,22400000.0
2006-11-02 15:19:00,78.795,78.811,78.788,78.811,16000000.0
2006-11-02 15:20:00,78.804,78.804,78.791,78.792,24000000.0
2006-11-02 15:21:00,78.789,78.789,78.778,78.786,14400000.0
2006-11-02 15:22:00,78.798,78.811,78.791,78.811,12800000.0
2006-11-02 15:23:00,78.821,78.821,78.79,78.795,48000000.0
2006-11-02 15:24:00,78.795,78.801,78.793,78.793,25600000.0
2006-11-02 15:25:00,78.776,78.783,78.766,78.781,27200000.0
2006-11-02 15:26:00,78.795,78.795,78.776,78.776,40000000.0
2006-11-02 15:27:00,78.79,78.79,78.77,78.77,28800000.0
2006-11-02 15:28:00,78.769,78.776,78.767,78.771,70400000.0
2006-11-02 15:29:00,78.771,78.774,78.682,78.768,45800000.0
2006-11-02 15:30:00,78.657,78.783,78.64,78.677,114600000.0
2006-11-02 15:31:00,78.748,78.755,78.736,78.754,61200000.0
2006-11-02 15:32:00,78.753,78.762,78.734,78.762,30400000.0
2006-11-02 15:33:00,78.764,78.775,78.759,78.76,30400000.0
2006-11-02 15:34:00,78.742,78.742,78.719,78.719,22400000.0
2006-11-02 15:35:00,78.742,78.759,78.742,78.759,33600000.0
2006-11-02 15:36:00,78.763,78.763,78.729,78.729,32000000.0
2006-11-02 15:37:00,78.736,78.757,78.736,78.757,30400000.0
2006-11-02 15:38:00,78.752,78.767,78.752,78.765,59200000.0
2006-11-02 15:39:00,78.764,78.764,78.743,78.756,36800000.0
2006-11-02 15:40:00,78.761,78.77,78.754,78.77,34600000.0
2006-11-02 15:41:00,78.775,78.775,78.746,78.746,25600000.0
2006-11-02 15:42:00,78.753,78.765,78.735,78.735,43200000.0
2006-11-02 15:43:00,78.729,78.769,78.729,78.761,27200000.0
2006-11-02 15:44:00,78.736,78.741,78.723,78.736,12800000.0
2006-11-02 15:45:00,78.731,78.749,78.729,78.749,16000000.0
2006-11-02 15:46:00,78.739,78.741,78.735,78.735,14400000.0
2006-11-02 15:47:00,78.736,78.736,78.72,78.727,30400000.0
2006-11-02 15:48:00,78.73,78.737,78.724,78.729,26600000.0
2006-11-02 15:49:00,78.743,78.75,78.739,78.748,11200000.0
2006-11-02 15:50:00,78.762,78.762,78.737,78.737,11200000.0
2006-11-02 15:51:00,78.726,78.733,78.726,78.726,12800000.0
2006-11-02 15:52:00,78.726,78.75,78.726,78.75,20800000.0
2006-11-02 15:53:00,78.751,78.751,78.728,78.737,23400000.0
2006-11-02 15:54:00,78.735,78.747,78.735,78.746,28800000.0
2006-11-02 15:55:00,78.75,78.75,78.74,78.74,24000000.0
2006-11-02 15:56:00,78.737,78.747,78.734,78.737,51200000.0
2006-11-02 15:57:00,78.737,78.737,78.681,78.681,12800000.0
2006-11-02 15:58:00,78.663,78.663,78.644,78.645,19200000.0
2006-11-02 15:59:00,78.668,78.685,78.668,78.685,36800000.0
2006-11-02 16:00:00,78.688,78.721,78.688,78.721,51200000.0
2006-11-02 16:01:00,78.706,78.709,78.692,78.706,41600000.0
2006-11-02 16:02:00,78.699,78.7,78.692,78.692,11600000.0
2006-11-02 16:03:00,78.705,78.723,78.705,78.723,64000000.0
2006-11-02 16:04:00,78.73,78.74,78.73,78.735,44800000.0
2006-11-02 16:05:00,78.737,78.754,78.737,78.754,48000000.0
2006-11-02 16:06:00,78.754,78.754,78.732,78.732,35200000.0
2006-11-02 16:07:00,78.731,78.74,78.724,78.733,32000000.0
2006-11-02 16:08:00,78.736,78.737,78.723,78.728,43600000.0
2006-11-02 16:09:00,78.731,78.742,78.731,78.738,44800000.0
2006-11-02 16:10:00,78.735,78.735,78.725,78.725,41000000.0
2006-11-02 16:11:00,78.719,78.756,78.719,78.756,14400000.0
2006-11-02 16:12:00,78.759,78.759,78.75,78.755,55400000.0
2006-11-02 16:13:00,78.769,78.769,78.748,78.748,11200000.0
2006-11-02 16:14:00,78.741,78.763,78.741,78.763,49600000.0
2006-11-02 16:15:00,78.761,78.769,78.76,78.766,59200000.0
2006-11-02 16:16:00,78.749,78.755,78.74,78.755,17600000.0
2006-11-02 16:17:00,78.761,78.773,78.761,78.773,38400000.0
2006-11-02 16:18:00,78.77,78.774,78.766,78.771,11200000.0
2006-11-02 16:19:00,78.767,78.767,78.757,78.761,22400000.0
2006-11-02 16:20:00,78.749,78.763,78.744,78.744,11200000.0
2006-11-02 16:21:00,78.745,78.748,78.738,78.746,27200000.0
2006-11-02 16:22:00,78.756,78.756,78.744,78.748,41600000.0
2006-11-02 16:23:00,78.745,78.745,78.73,78.733,43600000.0
2006-11-02 16:24:00,78.734,78.734,78.713,78.717,17600000.0
2006-11-02 16:25:00,78.727,78.729,78.72,78.729,33600000.0
2006-11-02 16:26:00,78.718,78.722,78.706,78.706,17000000.0
2006-11-02 16:27:00,78.699,78.722,78.699,78.722,34600000.0
2006-11-02 16:28:00,78.724,78.73,78.713,78.73,26600000.0
2006-11-02 16:29:00,78.734,78.734,78.729,78.729,11200000.0
2006-11-02 16:30:00,78.724,78.724,78.699,78.699,11200000.0
2006-11-02 16:31:00,78.712,78.712,78.687,78.687,41600000.0
2006-11-02 16:32:00,78.704,78.71,78.7,78.71,12800000.0
2006-11-02 16:33:00,78.717,78.717,78.705,78.705,27600000.0
2006-11-02 16:34:00,78.688,78.694,78.676,78.686,35200000.0
2006-11-02 16:35:00,78.684,78.692,78.681,78.683,52800000.0
2006-11-02 16:36:00,78.685,78.704,78.685,78.7,51200000.0
2006-11-02 16:37:00,78.693,78.701,78.688,78.701,42000000.0
2006-11-02 16:38:00,78.709,78.723,78.709,78.717,40400000.0
2006-11-02 16:39:00,78.7,78.7,78.682,78.697,35200000.0
2006-11-02 16:40:00,78.704,78.71,78.693,78.698,56000000.0
2006-11-02 16:41:00,78.69,78.7,78.685,78.69,73600000.0
2006-11-02 16:42:00,78.685,78.694,78.682,78.683,54400000.0
2006-11-02 16:43:00,78.671,78.689,78.671,78.688,17600000.0
2006-11-02 16:44:00,78.711,78.711,78.693,78.7,11200000.0
2006-11-02 16:45:00,78.696,78.702,78.689,78.689,58400000.0
2006-11-02 16:46:00,78.683,78.697,78.682,78.697,11200000.0
2006-11-02 16:47:00,78.715,78.719,78.697,78.708,70400000.0
2006-11-02 16:48:00,78.715,78.727,78.713,78.713,52800000.0
2006-11-02 16:49:00,78.711,78.726,78.711,78.72,36800000.0
2006-11-02 16:50:00,78.712,78.722,78.709,78.713,75200000.0
2006-11-02 16:51:00,78.719,78.724,78.713,78.714,31400000.0
2006-11-02 16:52:00,78.71,78.724,78.71,78.714,46400000.0
2006-11-02 16:53:00,78.709,78.719,78.703,78.712,30400000.0
2006-11-02 16:54:00,78.716,78.724,78.712,78.724,11200000.0
2006-11-02 16:55:00,78.723,78.723,78.714,78.722,27200000.0
2006-11-02 16:56:00,78.722,78.725,78.713,78.717,36800000.0
2006-11-02 16:57:00,78.707,78.712,78.706,78.712,19200000.0
2006-11-02 16:58:00,78.722,78.722,78.696,78.696,12800000.0
2006-11-02 16:59:00,78.697,78.715,78.697,78.698,51200000.0
2006-11-02 17:00:00,78.71,78.722,78.708,78.722,49400000.0
2006-11-02 17:01:00,78.716,78.722,78.705,78.705,40000000.0
2006-11-02 17:02:00,78.707,78.714,78.699,78.705,33000000.0
2006-11-02 17:03:00,78.712,78.722,78.704,78.711,44200000.0
2006-11-02 17:04:00,78.72,78.737,78.72,78.733,41600000.0
2006-11-02 17:05:00,78.737,78.749,78.737,78.737,54400000.0
2006-11-02 17:06:00,78.751,78.759,78.745,78.753,59600000.0
2006-11-02 17:07:00,78.749,78.749,78.721,78.725,35200000.0
2006-11-02 17:08:00,78.718,78.734,78.718,78.724,68800000.0
2006-11-02 17:09:00,78.739,78.777,78.739,78.777,58600000.0
2006-11-02 17:10:00,78.772,78.772,78.749,78.749,25600000.0
2006-11-02 17:11:00,78.744,78.769,78.744,78.759,38400000.0
2006-11-02 17:12:00,78.763,78.782,78.763,78.782,25400000.0
2006-11-02 17:14:00,78.779,78.801,78.779,78.801,22400000.0
2006-11-02 17:15:00,78.799,78.803,78.787,78.798,19200000.0
2006-11-02 17:16:00,78.791,78.791,78.772,78.786,17600000.0
2006-11-02 17:17:00,78.786,78.786,78.763,78.763,38400000.0
2006-11-02 17:18:00,78.77,78.778,78.763,78.778,57600000.0
2006-11-02 17:19:00,78.779,78.788,78.774,78.785,24000000.0
2006-11-02 17:20:00,78.78,78.782,78.775,78.775,16000000.0
2006-11-02 17:21:00,78.78,78.78,78.768,78.777,28800000.0
2006-11-02 17:22:00,78.78,78.791,78.78,78.79,19200000.0
2006-11-02 17:23:00,78.783,78.789,78.781,78.785,11200000.0
2006-11-02 17:24:00,78.782,78.786,78.771,78.778,12800000.0
2006-11-02 17:25:00,78.789,78.795,78.783,78.795,17600000.0
2006-11-02 17:27:00,78.801,78.802,78.789,78.796,46800000.0
2006-11-02 17:28:00,78.796,78.81,78.796,78.81,12800000.0
2006-11-02 17:29:00,78.812,78.812,78.797,78.798,26600000.0
2006-11-02 17:30:00,78.8,78.809,78.798,78.801,17600000.0
2006-11-02 17:31:00,78.804,78.814,78.8,78.812,87800000.0
2006-11-02 17:32:00,78.804,78.819,78.801,78.801,52200000.0
2006-11-02 17:33:00,78.815,78.817,78.808,78.812,36800000.0
2006-11-02 17:34:00,78.806,78.809,78.798,78.807,64000000.0
2006-11-02 17:35:00,78.824,78.83,78.821,78.827,43200000.0
2006-11-02 17:36:00,78.823,78.823,78.812,78.812,33600000.0
2006-11-02 17:37:00,78.819,78.823,78.813,78.814,16000000.0
2006-11-02 17:38:00,78.812,78.82,78.812,78.82,35200000.0
2006-11-02 17:39:00,78.824,78.83,78.821,78.826,16000000.0
2006-11-02 17:40:00,78.819,78.831,78.818,78.83,75200000.0
2006-11-02 17:41:00,78.851,78.857,78.833,78.833,12800000.0
2006-11-02 17:42:00,78.852,78.861,78.841,78.841,12800000.0
2006-11-02 17:43:00,78.838,78.843,78.824,78.843,17600000.0
2006-11-02 17:44:00,78.844,78.844,78.832,78.844,30400000.0
2006-11-02 17:45:00,78.83,78.83,78.822,78.829,30400000.0
2006-11-02 17:46:00,78.835,78.842,78.825,78.838,41000000.0
2006-11-02 17:47:00,78.844,78.844,78.828,78.836,57000000.0
2006-11-02 17:48:00,78.833,78.833,78.822,78.822,58000000.0
2006-11-02 17:49:00,78.819,78.819,78.803,78.816,46400000.0
2006-11-02 17:50:00,78.824,78.834,78.824,78.834,8000000.0
2006-11-02 17:51:00,78.84,78.86,78.84,78.858,49600000.0
2006-11-02 17:52:00,78.889,78.894,78.88,78.88,43200000.0
2006-11-02 17:53:00,78.878,78.886,78.871,78.884,33600000.0
2006-11-02 17:54:00,78.881,78.884,78.86,78.86,38400000.0
2006-11-02 17:55:00,78.855,78.865,78.851,78.865,40000000.0
2006-11-02 17:56:00,78.867,78.867,78.852,78.858,44800000.0
2006-11-02 17:57:00,78.851,78.862,78.851,78.855,36800000.0
2006-11-02 17:58:00,78.853,78.853,78.836,78.836,17600000.0
2006-11-02 17:59:00,78.841,78.847,78.836,78.847,62400000.0
2006-11-02 18:00:00,78.835,78.835,78.826,78.83,51200000.0
2006-11-02 18:01:00,78.84,78.847,78.84,78.843,32000000.0
2006-11-02 18:02:00,78.843,78.846,78.835,78.846,24000000.0
2006-11-02 18:03:00,78.845,78.86,78.843,78.86,36800000.0
2006-11-02 18:04:00,78.858,78.858,78.838,78.838,33600000.0
2006-11-02 18:05:00,78.834,78.834,78.828,78.83,12800000.0
2006-11-02 18:06:00,78.833,78.852,78.832,78.852,30400000.0
2006-11-02 18:07:00,78.855,78.867,78.85,78.867,11200000.0
2006-11-02 18:09:00,78.856,78.856,78.845,78.849,33600000.0
2006-11-02 18:10:00,78.855,78.862,78.845,78.862,16000000.0
2006-11-02 18:11:00,78.865,78.865,78.854,78.86,12800000.0
2006-11-02 18:12:00,78.853,78.853,78.845,78.845,12800000.0
2006-11-02 18:13:00,78.858,78.858,78.848,78.848,27200000.0
2006-11-02 18:14:00,78.847,78.847,78.837,78.837,19200000.0
2006-11-02 18:15:00,78.843,78.847,78.84,78.841,30800000.0
2006-11-02 18:16:00,78.835,78.837,78.819,78.826,56000000.0
2006-11-02 18:17:00,78.802,78.814,78.801,78.814,42600000.0
2006-11-02 18:19:00,78.817,78.824,78.81,78.822,46400000.0
2006-11-02 18:20:00,78.823,78.827,78.818,78.819,43200000.0
2006-11-02 18:21:00,78.816,78.826,78.815,78.82,12800000.0
2006-11-02 18:22:00,78.82,78.825,78.816,78.823,33000000.0
2006-11-02 18:23:00,78.821,78.822,78.8,78.814,45800000.0
2006-11-02 18:24:00,78.807,78.814,78.803,78.814,52800000.0
2006-11-02 18:26:00,78.8,78.817,78.8,78.805,12800000.0
2006-11-02 18:27:00,78.817,78.827,78.816,78.816,34000000.0
2006-11-02 18:28:00,78.808,78.808,78.789,78.797,12800000.0
2006-11-02 18:29:00,78.798,78.809,78.796,78.809,25600000.0
2006-11-02 18:30:00,78.809,78.814,78.794,78.812,36800000.0
2006-11-02 18:31:00,78.815,78.815,78.794,78.794,11200000.0
2006-11-02 18:32:00,78.797,78.824,78.79,78.79,70400000.0
2006-11-02 18:33:00,78.793,78.799,78.793,78.799,32000000.0
2006-11-02 18:34:00,78.793,78.8,78.785,78.8,19200000.0
2006-11-02 18:35:00,78.793,78.804,78.783,78.783,43200000.0
2006-11-02 18:36:00,78.776,78.776,78.77,78.77,3200000.0
2006-11-02 18:37:00,78.766,78.776,78.766,78.771,36800000.0
2006-11-02 18:38:00,78.767,78.784,78.767,78.776,49600000.0
2006-11-02 18:39:00,78.779,78.8,78.779,78.8,76800000.0
2006-11-02 18:40:00,78.802,78.826,78.802,78.817,65600000.0
2006-11-02 18:41:00,78.82,78.829,78.817,78.818,72400000.0
2006-11-02 18:42:00,78.82,78.83,78.818,78.83,78400000.0
2006-11-02 18:43:00,78.815,78.823,78.815,78.823,50000000.0
2006-11-02 18:44:00,78.84,78.873,78.84,78.873,30400000.0
2006-11-02 18:45:00,78.874,78.874,78.854,78.862,12800000.0
2006-11-02 18:46:00,78.861,78.861,78.845,78.848,12800000.0
2006-11-02 18:47:00,78.838,78.845,78.83,78.83,14400000.0
2006-11-02 18:48:00,78.838,78.846,78.831,78.846,28800000.0
2006-11-02 18:49:00,78.861,78.861,78.829,78.829,24000000.0
2006-11-02 18:50:00,78.829,78.843,78.829,78.835,46400000.0
2006-11-02 18:51:00,78.839,78.839,78.824,78.827,12800000.0
2006-11-02 18:52:00,78.834,78.847,78.834,78.84,19200000.0
2006-11-02 18:53:00,78.83,78.843,78.826,78.83,30400000.0
2006-11-02 18:54:00,78.834,78.861,78.833,78.861,19200000.0
2006-11-02 18:55:00,78.866,78.877,78.866,78.873,22400000.0
2006-11-02 18:56:00,78.876,78.878,78.869,78.878,16000000.0
2006-11-02 18:57:00,78.889,78.905,78.889,78.893,18600000.0
2006-11-02 18:58:00,78.905,78.912,78.9,78.9,32000000.0
2006-11-02 18:59:00,78.9,78.905,78.899,78.905,32000000.0
2006-11-02 19:00:00,78.895,78.907,78.895,78.904,14400000.0
2006-11-02 19:01:00,78.912,78.915,78.901,78.91,11200000.0
2006-11-02 19:02:00,78.911,78.912,78.899,78.902,42600000.0
2006-11-02 19:03:00,78.893,78.895,78.886,78.887,14400000.0
2006-11-02 19:04:00,78.886,78.892,78.881,78.885,14400000.0
2006-11-02 19:05:00,78.904,78.922,78.903,78.903,17600000.0
2006-11-02 19:06:00,78.911,78.921,78.905,78.921,56000000.0
2006-11-02 19:07:00,78.924,78.93,78.923,78.923,34600000.0
2006-11-02 19:08:00,78.92,78.92,78.896,78.896,22400000.0
2006-11-02 19:09:00,78.892,78.913,78.892,78.903,12800000.0
2006-11-02 19:10:00,78.914,78.923,78.91,78.92,17600000.0
2006-11-02 19:11:00,78.951,78.974,78.951,78.971,17600000.0
2006-11-02 19:12:00,78.981,78.981,78.955,78.955,23400000.0
2006-11-02 19:13:00,78.945,78.955,78.938,78.947,16000000.0
2006-11-02 19:14:00,78.945,78.945,78.932,78.934,12800000.0
2006-11-02 19:15:00,78.944,78.956,78.938,78.944,16000000.0
2006-11-02 19:16:00,78.957,78.962,78.943,78.951,12800000.0
2006-11-02 19:17:00,78.942,78.95,78.939,78.95,14400000.0
2006-11-02 19:18:00,78.946,78.957,78.946,78.949,32000000.0
2006-11-02 19:19:00,78.953,78.953,78.942,78.953,11200000.0
2006-11-02 19:20:00,78.948,78.953,78.94,78.95,14400000.0
2006-11-02 19:21:00,78.962,78.968,78.952,78.952,17600000.0
2006-11-02 19:22:00,78.949,78.949,78.937,78.942,14400000.0
2006-11-02 19:23:00,78.931,78.946,78.925,78.945,16000000.0
2006-11-02 19:24:00,78.897,78.897,78.884,78.889,48000000.0
2006-11-02 19:25:00,78.897,78.902,78.896,78.897,12800000.0
2006-11-02 19:26:00,78.894,78.907,78.894,78.903,41600000.0
2006-11-02 19:27:00,78.904,78.904,78.895,78.899,14400000.0
2006-11-02 19:28:00,78.888,78.895,78.878,78.895,12800000.0
2006-11-02 19:29:00,78.902,78.902,78.888,78.888,12800000.0
2006-11-02 19:30:00,78.903,78.903,78.888,78.895,11200000.0
2006-11-02 19:31:00,78.902,78.906,78.899,78.903,11200000.0
2006-11-02 19:32:00,78.896,78.901,78.88,78.88,11200000.0
2006-11-02 19:33:00,78.858,78.863,78.854,78.862,12800000.0
2006-11-02 19:34:00,78.856,78.856,78.843,78.845,12800000.0
2006-11-02 19:35:00,78.848,78.869,78.848,78.864,17600000.0
2006-11-02 19:36:00,78.867,78.875,78.864,78.874,15400000.0
2006-11-02 19:38:00,78.878,78.878,78.853,78.854,11200000.0
2006-11-02 19:39:00,78.849,78.875,78.849,78.875,12800000.0
2006-11-02 19:40:00,78.86,78.891,78.86,78.891,11200000.0
2006-11-02 19:41:00,78.878,78.889,78.873,78.889,11200000.0
2006-11-02 19:42:00,78.898,78.908,78.898,78.905,11200000.0
2006-11-02 19:44:00,78.908,78.908,78.888,78.896,11200000.0
2006-11-02 19:45:00,78.897,78.897,78.883,78.887,16000000.0
2006-11-02 19:46:00,78.881,78.892,78.881,78.892,7400000.0
2006-11-02 19:47:00,78.893,78.896,78.89,78.893,9600000.0
2006-11-02 19:49:00,78.897,78.904,78.896,78.904,30400000.0
2006-11-02 19:50:00,78.911,78.916,78.907,78.914,12800000.0
2006-11-02 19:51:00,78.901,78.906,78.894,78.894,12800000.0
2006-11-02 19:52:00,78.88,78.893,78.874,78.885,16000000.0
2006-11-02 19:53:00,78.891,78.893,78.889,78.89,11200000.0
2006-11-02 19:54:00,78.879,78.885,78.877,78.877,12800000.0
2006-11-02 19:55:00,78.881,78.881,78.871,78.873,11200000.0
2006-11-02 19:56:00,78.868,78.88,78.866,78.871,16000000.0
2006-11-02 19:58:00,78.872,78.873,78.867,78.869,11200000.0
2006-11-02 19:59:00,78.865,78.875,78.865,78.875,6400000.0
2006-11-02 20:00:00,78.87,78.871,78.848,78.856,17600000.0
2006-11-02 20:01:00,78.862,78.862,78.838,78.844,12800000.0
2006-11-02 20:02:00,78.853,78.874,78.853,78.874,17600000.0
2006-11-02 20:03:00,78.877,78.879,78.872,78.879,16000000.0
2006-11-02 20:04:00,78.871,78.881,78.87,78.881,30400000.0
2006-11-02 20:05:00,78.883,78.883,78.846,78.846,13200000.0
2006-11-02 20:06:00,78.849,78.867,78.845,78.867,11200000.0
2006-11-02 20:07:00,78.877,78.877,78.867,78.871,17600000.0
2006-11-02 20:08:00,78.879,78.906,78.877,78.896,38800000.0
2006-11-02 20:09:00,78.905,78.905,78.887,78.887,11200000.0
2006-11-02 20:10:00,78.865,78.898,78.865,78.89,14400000.0
2006-11-02 20:11:00,78.899,78.899,78.879,78.879,11200000.0
2006-11-02 20:12:00,78.889,78.918,78.889,78.918,11200000.0
2006-11-02 20:13:00,78.914,78.914,78.904,78.907,11200000.0
2006-11-02 20:14:00,78.919,78.919,78.843,78.919,14400000.0
2006-11-02 20:15:00,78.926,78.926,78.902,78.912,11200000.0
2006-11-02 20:16:00,78.92,78.92,78.904,78.904,28800000.0
2006-11-02 20:17:00,78.914,78.919,78.906,78.919,33600000.0
2006-11-02 20:19:00,78.932,78.935,78.926,78.933,11200000.0
2006-11-02 20:20:00,78.924,78.924,78.9,78.922,19200000.0
2006-11-02 20:21:00,78.915,78.933,78.909,78.933,12800000.0
2006-11-02 20:22:00,78.923,78.937,78.923,78.936,14800000.0
2006-11-02 20:23:00,78.94,78.945,78.936,78.942,12800000.0
2006-11-02 20:25:00,78.941,78.941,78.91,78.91,11200000.0
2006-11-02 20:26:00,78.917,78.917,78.893,78.893,16000000.0
2006-11-02 20:27:00,78.891,78.895,78.865,78.887,16000000.0
2006-11-02 20:28:00,78.898,78.898,78.885,78.89,11200000.0
2006-11-02 20:29:00,78.882,78.9,78.882,78.9,12800000.0
2006-11-02 20:30:00,78.896,78.896,78.887,78.889,27200000.0
2006-11-02 20:31:00,78.902,78.908,78.899,78.908,11200000.0
2006-11-02 20:32:00,78.894,78.894,78.888,78.888,3200000.0
2006-11-02 20:33:00,78.902,78.907,78.888,78.907,12800000.0
2006-11-02 20:34:00,78.906,78.915,78.906,78.915,11200000.0
2006-11-02 20:35:00,78.917,78.917,78.894,78.894,11200000.0
2006-11-02 20:37:00,78.895,78.904,78.894,78.904,8000000.0
2006-11-02 20:38:00,78.892,78.897,78.883,78.89,12800000.0
2006-11-02 20:40:00,78.915,78.915,78.894,78.902,11200000.0
2006-11-02 20:41:00,78.902,78.902,78.888,78.888,14800000.0
2006-11-02 20:42:00,78.891,78.907,78.891,78.907,11200000.0
2006-11-02 20:43:00,78.914,78.914,78.9,78.901,13800000.0
2006-11-02 20:45:00,78.904,78.91,78.904,78.904,12800000.0
2006-11-02 20:46:00,78.91,78.91,78.89,78.89,14400000.0
2006-11-02 20:47:00,78.896,78.905,78.892,78.905,12800000.0
2006-11-02 20:48:00,78.9,78.902,78.898,78.9,17600000.0
2006-11-02 20:49:00,78.899,78.902,78.888,78.888,8000000.0
2006-11-02 20:50:00,78.889,78.89,78.881,78.889,14400000.0
2006-11-02 20:51:00,78.881,78.889,78.881,78.887,28800000.0
2006-11-02 20:52:00,78.884,78.891,78.876,78.889,11200000.0
2006-11-02 20:56:00,78.915,78.915,78.907,78.907,8000000.0
2006-11-02 20:57:00,78.901,78.907,78.893,78.907,12800000.0
2006-11-02 21:01:00,78.902,78.906,78.895,78.899,11200000.0
2006-11-02 21:02:00,78.889,78.896,78.889,78.889,16000000.0
2006-11-02 21:03:00,78.915,78.922,78.915,78.918,11200000.0
2006-11-02 21:04:00,78.918,78.92,78.911,78.917,16000000.0
2006-11-02 21:05:00,78.92,78.924,78.901,78.923,12800000.0
2006-11-02 21:06:00,78.916,78.921,78.903,78.903,12800000.0
2006-11-02 21:07:00,78.91,78.91,78.893,78.902,14400000.0
2006-11-02 21:08:00,78.918,78.918,78.898,78.898,16000000.0
2006-11-02 21:09:00,78.873,78.89,78.872,78.89,8000000.0
2006-11-02 21:10:00,78.899,78.905,78.899,78.899,12800000.0
2006-11-02 21:11:00,78.9,78.905,78.888,78.905,12800000.0
2006-11-02 21:13:00,78.914,78.92,78.902,78.915,16000000.0
2006-11-02 21:14:00,78.912,78.917,78.902,78.911,12800000.0
2006-11-02 21:15:00,78.902,78.905,78.881,78.881,14400000.0
2006-11-02 21:16:00,78.885,78.886,78.883,78.883,9600000.0
2006-11-02 21:17:00,78.883,78.892,78.882,78.882,12800000.0
2006-11-02 21:18:00,78.891,78.895,78.807,78.893,12200000.0
2006-11-02 21:19:00,78.89,78.89,78.878,78.88,17600000.0
2006-11-02 21:21:00,78.884,78.9,78.884,78.9,11200000.0
2006-11-02 21:22:00,78.908,78.912,78.905,78.908,12800000.0
2006-11-02 21:23:00,78.906,78.909,78.897,78.899,11200000.0
2006-11-02 21:24:00,78.895,78.9,78.892,78.895,11200000.0
2006-11-02 21:25:00,78.9,78.9,78.882,78.882,10600000.0
2006-11-02 21:26:00,78.882,78.889,78.882,78.889,11200000.0
2006-11-02 21:28:00,78.892,78.906,78.885,78.906,11200000.0
2006-11-02 21:29:00,78.91,78.917,78.908,78.913,11200000.0
2006-11-02 21:30:00,78.912,78.916,78.904,78.904,12800000.0
2006-11-02 21:31:00,78.897,78.899,78.891,78.893,11200000.0
2006-11-02 21:32:00,78.895,78.903,78.895,78.903,14400000.0
2006-11-02 21:33:00,78.896,78.921,78.896,78.921,11200000.0
2006-11-02 21:34:00,78.918,78.925,78.91,78.91,17600000.0
2006-11-02 21:35:00,78.917,78.919,78.905,78.913,12800000.0
2006-11-02 21:36:00,78.902,78.911,78.895,78.895,9600000.0
2006-11-02 21:37:00,78.865,78.888,78.865,78.888,16000000.0
2006-11-02 21:38:00,78.901,78.943,78.833,78.833,12800000.0
2006-11-02 21:40:00,78.914,78.914,78.903,78.909,11200000.0
2006-11-02 21:41:00,78.915,78.927,78.912,78.912,12800000.0
2006-11-02 21:42:00,78.924,78.924,78.897,78.909,14400000.0
2006-11-02 21:43:00,78.917,78.922,78.909,78.91,14400000.0
2006-11-02 21:44:00,78.915,78.919,78.905,78.917,12800000.0
2006-11-02 21:45:00,78.915,78.925,78.915,78.92,17600000.0
2006-11-02 21:46:00,78.922,78.924,78.915,78.924,14400000.0
2006-11-02 21:47:00,78.918,78.943,78.915,78.943,11200000.0
2006-11-02 21:48:00,78.94,78.942,78.928,78.942,16000000.0
2006-11-02 21:49:00,78.936,78.947,78.936,78.939,11200000.0
2006-11-02 21:51:00,78.926,78.926,78.895,78.895,17600000.0
2006-11-02 21:52:00,78.91,78.92,78.91,78.912,9600000.0
2006-11-02 21:53:00,78.932,78.945,78.931,78.945,11200000.0
2006-11-02 21:54:00,78.965,78.965,78.953,78.956,11200000.0
2006-11-02 21:55:00,78.948,78.948,78.938,78.938,11200000.0
2006-11-02 21:56:00,78.945,78.961,78.945,78.955,12800000.0
2006-11-02 21:58:00,78.941,78.951,78.938,78.938,17600000.0
2006-11-02 21:59:00,78.933,78.933,78.914,78.914,12800000.0
2006-11-02 22:00:00,78.916,78.916,78.899,78.899,17600000.0
2006-11-02 22:01:00,78.914,78.914,78.898,78.909,11200000.0
2006-11-02 22:02:00,78.907,78.914,78.905,78.914,16000000.0
2006-11-02 22:03:00,78.917,78.923,78.917,78.918,18000000.0
2006-11-02 22:04:00,78.921,78.925,78.917,78.917,16000000.0
2006-11-02 22:05:00,78.917,78.917,78.906,78.913,11200000.0
2006-11-02 22:06:00,78.921,78.921,78.915,78.915,5800000.0
2006-11-02 22:07:00,78.916,78.916,78.902,78.902,16000000.0
2006-11-02 22:08:00,78.911,78.921,78.903,78.921,16000000.0
2006-11-02 22:09:00,78.913,78.922,78.909,78.919,12800000.0
2006-11-02 22:11:00,78.919,78.919,78.905,78.906,8000000.0
2006-11-02 22:12:00,78.907,78.916,78.906,78.916,12800000.0
2006-11-02 22:13:00,78.902,78.921,78.901,78.921,12800000.0
2006-11-02 22:15:00,78.916,78.916,78.906,78.91,14400000.0
2006-11-02 22:16:00,78.913,78.915,78.906,78.906,12800000.0
2006-11-02 22:17:00,78.9,78.913,78.9,78.906,12800000.0
2006-11-02 22:18:00,78.909,78.911,78.905,78.911,16000000.0
2006-11-02 22:19:00,78.896,78.896,78.859,78.859,14400000.0
2006-11-02 22:20:00,78.884,78.899,78.878,78.899,12800000.0
2006-11-02 22:21:00,78.9,78.9,78.893,78.893,17600000.0
2006-11-02 22:22:00,78.897,78.912,78.897,78.912,6400000.0
2006-11-02 22:24:00,78.907,78.91,78.899,78.899,11200000.0
2006-11-02 22:26:00,78.897,78.912,78.897,78.912,17600000.0
2006-11-02 22:27:00,78.914,78.914,78.908,78.91,12800000.0
2006-11-02 22:29:00,78.895,78.896,78.877,78.877,16000000.0
2006-11-02 22:30:00,78.883,78.888,78.878,78.878,17600000.0
2006-11-02 22:31:00,78.87,78.883,78.869,78.876,12800000.0
2006-11-02 22:35:00,78.876,78.881,78.873,78.875,12800000.0
2006-11-02 22:36:00,78.879,78.883,78.87,78.879,17600000.0
2006-11-02 22:37:00,78.871,78.871,78.864,78.864,25600000.0
2006-11-02 22:38:00,78.872,78.872,78.857,78.869,17600000.0
2006-11-02 22:41:00,78.87,78.874,78.846,78.874,11200000.0
2006-11-02 22:42:00,78.877,78.878,78.866,78.871,17600000.0
2006-11-02 22:43:00,78.866,78.877,78.862,78.864,16000000.0
2006-11-02 22:44:00,78.861,78.867,78.858,78.862,12800000.0
2006-11-02 22:45:00,78.865,78.868,78.854,78.856,16000000.0
2006-11-02 22:46:00,78.861,78.861,78.849,78.856,11200000.0
2006-11-02 22:47:00,78.847,78.867,78.847,78.863,17600000.0
2006-11-02 22:48:00,78.86,78.861,78.858,78.86,8000000.0
2006-11-02 22:51:00,78.87,78.871,78.863,78.863,11200000.0
2006-11-02 22:52:00,78.854,78.868,78.854,78.868,11200000.0
2006-11-02 22:53:00,78.862,78.872,78.862,78.872,11200000.0
2006-11-02 22:57:00,78.869,78.87,78.862,78.862,17600000.0
2006-11-02 22:59:00,78.865,78.872,78.861,78.861,17600000.0
2006-11-02 23:01:00,78.86,78.86,78.83,78.83,14400000.0
2006-11-02 23:02:00,78.831,78.848,78.83,78.837,17600000.0
2006-11-02 23:03:00,78.842,78.862,78.842,78.855,14800000.0
2006-11-02 23:04:00,78.857,78.858,78.846,78.858,11200000.0
2006-11-02 23:06:00,78.865,78.869,78.863,78.863,12800000.0
2006-11-02 23:08:00,78.875,78.879,78.868,78.879,11200000.0
2006-11-02 23:09:00,78.869,78.871,78.857,78.857,17600000.0
2006-11-02 23:11:00,78.87,78.872,78.867,78.872,11200000.0
2006-11-02 23:13:00,78.866,78.866,78.842,78.842,12800000.0
2006-11-02 23:14:00,78.852,78.856,78.833,78.856,11200000.0
2006-11-02 23:16:00,78.854,78.854,78.844,78.844,12800000.0
2006-11-02 23:17:00,78.844,78.844,78.824,78.824,11200000.0
2006-11-02 23:18:00,78.831,78.855,78.831,78.855,11200000.0
2006-11-02 23:20:00,78.852,78.855,78.83,78.838,14400000.0
2006-11-02 23:21:00,78.815,78.844,78.815,78.84,16000000.0
2006-11-02 23:23:00,78.851,78.851,78.839,78.84,12800000.0
2006-11-02 23:24:00,78.84,78.862,78.84,78.862,11200000.0
2006-11-02 23:26:00,78.86,78.865,78.854,78.859,12800000.0
2006-11-02 23:27:00,78.857,78.872,78.857,78.872,18000000.0
2006-11-02 23:31:00,78.87,78.872,78.861,78.861,12800000.0
2006-11-02 23:32:00,78.868,78.88,78.868,78.877,17600000.0
2006-11-02 23:34:00,78.865,78.879,78.865,78.879,16800000.0
2006-11-02 23:35:00,78.879,78.88,78.869,78.873,16000000.0
2006-11-02 23:36:00,78.873,78.873,78.855,78.855,12800000.0
2006-11-02 23:38:00,78.844,78.858,78.844,78.858,10600000.0
2006-11-02 23:40:00,78.852,78.852,78.834,78.844,34600000.0
2006-11-02 23:41:00,78.856,78.877,78.856,78.877,12800000.0
2006-11-02 23:42:00,78.877,78.877,78.863,78.865,6400000.0
2006-11-02 23:43:00,78.874,78.888,78.874,78.888,11200000.0
2006-11-02 23:44:00,78.889,78.889,78.871,78.872,16000000.0
2006-11-02 23:45:00,78.867,78.913,78.867,78.913,11200000.0
2006-11-02 23:46:00,78.91,78.915,78.906,78.914,17600000.0
2006-11-02 23:47:00,78.904,78.911,78.903,78.911,12800000.0
2006-11-02 23:48:00,78.901,78.914,78.85,78.914,8000000.0
2006-11-02 23:49:00,78.914,78.917,78.904,78.912,12800000.0
2006-11-02 23:51:00,78.932,78.952,78.932,78.952,12800000.0
2006-11-02 23:52:00,78.956,78.956,78.922,78.922,12800000.0
2006-11-02 23:53:00,78.916,78.92,78.916,78.916,11200000.0
2006-11-02 23:54:00,78.914,78.929,78.901,78.919,14400000.0
2006-11-02 23:55:00,78.919,78.927,78.91,78.91,14400000.0
2006-11-02 23:56:00,78.824,78.908,78.824,78.908,11200000.0
2006-11-02 23:58:00,78.925,78.942,78.916,78.942,11200000.0
2006-11-02 23:59:00,78.945,78.945,78.924,78.934,14400000.0
2006-11-03 00:00:00,78.932,78.932,78.925,78.929,9600000.0
2006-11-03 00:01:00,78.932,78.935,78.922,78.923,12800000.0
2006-11-03 00:03:00,78.947,78.95,78.936,78.936,11200000.0
2006-11-03 00:04:00,78.921,78.955,78.921,78.955,11200000.0
2006-11-03 00:05:00,78.953,78.955,78.927,78.927,11200000.0
2006-11-03 00:06:00,78.926,78.926,78.91,78.91,11200000.0
2006-11-03 00:07:00,78.897,78.905,78.897,78.905,8000000.0
2006-11-03 00:08:00,78.912,78.917,78.895,78.917,13200000.0
2006-11-03 00:09:00,78.924,78.935,78.917,78.929,11200000.0
2006-11-03 00:10:00,78.932,78.94,78.929,78.94,12800000.0
2006-11-03 00:11:00,78.941,78.941,78.932,78.934,12800000.0
2006-11-03 00:12:00,78.946,78.951,78.94,78.951,8000000.0
2006-11-03 00:13:00,78.936,78.945,78.932,78.94,11200000.0
2006-11-03 00:14:00,78.934,78.934,78.923,78.929,14400000.0
2006-11-03 00:15:00,78.923,78.924,78.908,78.918,14400000.0
2006-11-03 00:16:00,78.895,78.895,78.888,78.893,14400000.0
2006-11-03 00:17:00,78.909,78.909,78.891,78.896,16000000.0
2006-11-03 00:18:00,78.917,78.919,78.911,78.919,9600000.0
2006-11-03 00:19:00,78.913,78.919,78.911,78.911,12800000.0
2006-11-03 00:20:00,78.9,78.907,78.9,78.905,17600000.0
2006-11-03 00:22:00,78.901,78.911,78.892,78.892,17600000.0
2006-11-03 00:25:00,78.919,78.931,78.919,78.931,11200000.0
2006-11-03 00:26:00,78.937,78.937,78.932,78.933,12800000.0
2006-11-03 00:28:00,78.914,78.925,78.914,78.923,32000000.0
2006-11-03 00:29:00,78.932,78.933,78.917,78.917,8000000.0
2006-11-03 00:30:00,78.917,78.946,78.917,78.946,8000000.0
2006-11-03 00:31:00,78.962,78.985,78.962,78.985,12800000.0
2006-11-03 00:32:00,78.98,78.985,78.968,78.976,12800000.0
2006-11-03 00:33:00,78.981,78.981,78.968,78.975,12800000.0
2006-11-03 00:34:00,78.979,78.979,78.966,78.975,19600000.0
2006-11-03 00:35:00,78.979,78.991,78.977,78.983,12800000.0
2006-11-03 00:36:00,78.98,78.98,78.959,78.976,12800000.0
2006-11-03 00:37:00,78.976,78.976,78.959,78.96,12800000.0
2006-11-03 00:38:00,78.964,78.968,78.96,78.96,12800000.0
2006-11-03 00:39:00,78.952,78.958,78.942,78.954,17600000.0
2006-11-03 00:40:00,78.958,78.958,78.95,78.951,8000000.0
2006-11-03 00:41:00,78.946,78.946,78.936,78.942,16000000.0
2006-11-03 00:42:00,78.914,78.934,78.914,78.934,12800000.0
2006-11-03 00:44:00,78.931,78.95,78.919,78.95,17600000.0
2006-11-03 00:46:00,78.949,78.964,78.949,78.955,14400000.0
2006-11-03 00:47:00,78.964,78.965,78.952,78.956,12800000.0
2006-11-03 00:49:00,78.942,78.953,78.937,78.945,11200000.0
2006-11-03 00:50:00,78.953,78.972,78.953,78.972,12800000.0
2006-11-03 00:52:00,78.971,78.983,78.971,78.971,11200000.0
2006-11-03 00:53:00,78.976,78.983,78.976,78.983,11200000.0
2006-11-03 00:54:00,78.976,78.987,78.976,78.978,17600000.0
2006-11-03 00:55:00,78.967,78.967,78.939,78.958,12800000.0
2006-11-03 00:58:00,78.964,78.964,78.958,78.963,12800000.0
2006-11-03 00:59:00,78.961,78.967,78.953,78.962,11200000.0
2006-11-03 01:00:00,78.959,78.963,78.954,78.957,16000000.0
2006-11-03 01:01:00,78.952,78.957,78.95,78.95,14400000.0
2006-11-03 01:02:00,78.961,78.963,78.954,78.954,8000000.0
2006-11-03 01:03:00,78.952,78.961,78.952,78.96,11200000.0
2006-11-03 01:04:00,78.969,78.972,78.965,78.965,12800000.0
2006-11-03 01:06:00,78.964,78.965,78.898,78.965,12800000.0
2006-11-03 01:09:00,78.974,78.974,78.966,78.969,17600000.0
2006-11-03 01:10:00,78.962,78.962,78.947,78.951,16000000.0
2006-11-03 01:11:00,78.95,78.955,78.949,78.951,11200000.0
2006-11-03 01:12:00,78.952,78.961,78.951,78.958,16000000.0
2006-11-03 01:15:00,78.959,78.959,78.947,78.951,12800000.0
2006-11-03 01:16:00,78.95,78.956,78.95,78.954,25600000.0
2006-11-03 01:17:00,78.952,78.966,78.949,78.956,11200000.0
2006-11-03 01:18:00,78.951,78.951,78.94,78.949,12800000.0
2006-11-03 01:19:00,78.952,78.954,78.933,78.942,16000000.0
2006-11-03 01:20:00,78.929,78.937,78.926,78.926,11200000.0
2006-11-03 01:21:00,78.942,78.964,78.942,78.95,12800000.0
2006-11-03 01:24:00,78.957,78.961,78.954,78.954,12800000.0
2006-11-03 01:25:00,78.939,78.948,78.927,78.936,12800000.0
2006-11-03 01:26:00,78.939,78.95,78.939,78.941,10600000.0
2006-11-03 01:30:00,78.936,78.936,78.913,78.913,11200000.0
2006-11-03 01:31:00,78.915,78.934,78.914,78.934,11200000.0
2006-11-03 01:32:00,78.948,78.948,78.937,78.938,12800000.0
2006-11-03 01:35:00,78.925,78.935,78.917,78.934,14400000.0
2006-11-03 01:37:00,78.936,78.937,78.926,78.93,14400000.0
2006-11-03 01:38:00,78.926,78.93,78.911,78.923,17600000.0
2006-11-03 01:39:00,78.93,78.943,78.93,78.943,14400000.0
2006-11-03 01:40:00,78.941,78.945,78.918,78.926,11200000.0
2006-11-03 01:41:00,78.924,78.933,78.922,78.933,12800000.0
2006-11-03 01:43:00,78.938,78.938,78.921,78.921,11200000.0
2006-11-03 01:45:00,78.918,78.931,78.918,78.929,16000000.0
2006-11-03 01:46:00,78.921,78.94,78.921,78.926,16000000.0
2006-11-03 01:49:00,78.927,78.93,78.918,78.918,16000000.0
2006-11-03 01:51:00,78.92,78.922,78.914,78.916,11200000.0
2006-11-03 01:52:00,78.914,78.914,78.895,78.907,20600000.0
2006-11-03 01:53:00,78.905,78.907,78.89,78.89,14400000.0
2006-11-03 01:54:00,78.893,78.916,78.892,78.916,8000000.0
2006-11-03 01:55:00,78.922,78.93,78.921,78.921,12800000.0
2006-11-03 01:56:00,78.92,78.926,78.918,78.926,12800000.0
2006-11-03 01:57:00,78.924,78.932,78.924,78.932,11200000.0
2006-11-03 01:58:00,78.933,78.933,78.928,78.928,11200000.0
2006-11-03 02:00:00,78.916,78.916,78.91,78.91,11200000.0
2006-11-03 02:01:00,78.915,78.936,78.914,78.936,17600000.0
2006-11-03 02:02:00,78.937,78.937,78.924,78.927,12800000.0
2006-11-03 02:03:00,78.933,78.953,78.933,78.947,16000000.0
2006-11-03 02:05:00,78.948,78.948,78.932,78.933,12800000.0
2006-11-03 02:06:00,78.942,78.947,78.942,78.944,12800000.0
2006-11-03 02:07:00,78.94,78.94,78.928,78.928,12800000.0
2006-11-03 02:08:00,78.926,78.935,78.913,78.913,17000000.0
2006-11-03 02:09:00,78.922,78.928,78.916,78.921,16000000.0
2006-11-03 02:11:00,78.914,78.915,78.897,78.909,11600000.0
2006-11-03 02:12:00,78.901,78.906,78.898,78.898,11200000.0
2006-11-03 02:13:00,78.9,78.91,78.899,78.907,11200000.0
2006-11-03 02:14:00,78.914,78.914,78.906,78.906,11200000.0
2006-11-03 02:15:00,78.916,78.919,78.905,78.905,11200000.0
2006-11-03 02:16:00,78.905,78.906,78.833,78.906,9600000.0
2006-11-03 02:17:00,78.917,78.917,78.892,78.892,11200000.0
2006-11-03 02:18:00,78.896,78.904,78.893,78.902,12800000.0
2006-11-03 02:19:00,78.911,78.918,78.903,78.911,12800000.0
2006-11-03 02:21:00,78.905,78.914,78.902,78.912,17600000.0
2006-11-03 02:23:00,78.911,78.923,78.91,78.922,12800000.0
2006-11-03 02:25:00,78.919,78.932,78.906,78.906,16400000.0
2006-11-03 02:27:00,78.912,78.925,78.909,78.925,17600000.0
2006-11-03 02:28:00,78.923,78.93,78.92,78.925,14400000.0
2006-11-03 02:30:00,78.927,78.93,78.923,78.926,11200000.0
2006-11-03 02:31:00,78.919,78.921,78.906,78.913,17600000.0
2006-11-03 02:32:00,78.913,78.913,78.894,78.905,11600000.0
2006-11-03 02:34:00,78.913,78.918,78.909,78.911,13800000.0
2006-11-03 02:35:00,78.917,78.92,78.913,78.913,12800000.0
2006-11-03 02:37:00,78.907,78.907,78.893,78.894,12800000.0
2006-11-03 02:38:00,78.904,78.904,78.898,78.904,12800000.0
2006-11-03 02:39:00,78.907,78.914,78.905,78.909,16000000.0
2006-11-03 02:40:00,78.912,78.912,78.901,78.904,12800000.0
2006-11-03 02:41:00,78.904,78.913,78.902,78.913,11200000.0
2006-11-03 02:43:00,78.906,78.906,78.895,78.895,11200000.0
2006-11-03 02:44:00,78.906,78.918,78.899,78.918,12200000.0
2006-11-03 02:46:00,78.926,78.926,78.908,78.911,12800000.0
2006-11-03 02:47:00,78.909,78.917,78.906,78.912,12800000.0
2006-11-03 02:48:00,78.903,78.907,78.9,78.9,13800000.0
2006-11-03 02:49:00,78.913,78.923,78.908,78.917,17600000.0
2006-11-03 02:50:00,78.911,78.921,78.911,78.921,11200000.0
2006-11-03 02:51:00,78.912,78.912,78.893,78.909,11200000.0
2006-11-03 02:52:00,78.916,78.924,78.858,78.916,11200000.0
2006-11-03 02:54:00,78.82,78.908,78.82,78.908,11200000.0
2006-11-03 02:55:00,78.921,78.926,78.92,78.92,11200000.0
2006-11-03 02:56:00,78.924,78.927,78.923,78.927,11200000.0
2006-11-03 02:57:00,78.926,78.926,78.911,78.926,11200000.0
2006-11-03 02:58:00,78.918,78.919,78.895,78.907,8000000.0
2006-11-03 02:59:00,78.907,78.924,78.907,78.924,11200000.0
2006-11-03 03:02:00,78.938,78.945,78.938,78.941,11200000.0
2006-11-03 03:03:00,78.939,78.94,78.923,78.925,14400000.0
2006-11-03 03:04:00,78.921,78.93,78.921,78.93,11200000.0
2006-11-03 03:10:00,78.931,78.931,78.913,78.916,16000000.0
2006-11-03 03:12:00,78.92,78.933,78.913,78.913,17600000.0
2006-11-03 03:13:00,78.932,78.932,78.923,78.924,16000000.0
2006-11-03 03:14:00,78.924,78.927,78.921,78.921,11200000.0
2006-11-03 03:15:00,78.932,78.932,78.921,78.922,17600000.0
2006-11-03 03:16:00,78.906,78.927,78.906,78.926,14400000.0
2006-11-03 03:17:00,78.929,78.935,78.908,78.922,11200000.0
2006-11-03 03:18:00,78.911,78.911,78.895,78.901,12800000.0
2006-11-03 03:19:00,78.892,78.902,78.891,78.902,12800000.0
2006-11-03 03:20:00,78.906,78.906,78.894,78.897,12200000.0
2006-11-03 03:21:00,78.898,78.9,78.891,78.895,14400000.0
2006-11-03 03:22:00,78.89,78.89,78.873,78.873,11200000.0
2006-11-03 03:24:00,78.877,78.878,78.87,78.87,9600000.0
2006-11-03 03:25:00,78.867,78.867,78.851,78.854,17600000.0
2006-11-03 03:26:00,78.865,78.872,78.859,78.859,12800000.0
2006-11-03 03:27:00,78.865,78.872,78.863,78.864,14400000.0
2006-11-03 03:28:00,78.858,78.858,78.839,78.842,11200000.0
2006-11-03 03:29:00,78.84,78.863,78.84,78.857,12800000.0
2006-11-03 03:30:00,78.856,78.856,78.792,78.848,17600000.0
2006-11-03 03:32:00,78.86,78.87,78.86,78.864,8400000.0
2006-11-03 03:33:00,78.866,78.869,78.856,78.856,11200000.0
2006-11-03 03:34:00,78.856,78.86,78.852,78.857,11200000.0
2006-11-03 03:35:00,78.848,78.848,78.836,78.839,17600000.0
2006-11-03 03:36:00,78.846,78.849,78.841,78.842,11200000.0
2006-11-03 03:37:00,78.84,78.856,78.84,78.853,17600000.0
2006-11-03 03:38:00,78.84,78.862,78.84,78.861,12800000.0
2006-11-03 03:39:00,78.847,78.864,78.792,78.864,14400000.0
2006-11-03 03:40:00,78.859,78.872,78.859,78.871,12800000.0
2006-11-03 03:41:00,78.852,78.862,78.852,78.853,11200000.0
2006-11-03 03:42:00,78.855,78.874,78.855,78.873,12800000.0
2006-11-03 03:43:00,78.866,78.871,78.854,78.871,11200000.0
2006-11-03 03:44:00,78.861,78.869,78.854,78.859,12800000.0
2006-11-03 03:45:00,78.845,78.861,78.845,78.861,11200000.0
2006-11-03 03:46:00,78.869,78.87,78.849,78.849,11200000.0
2006-11-03 03:47:00,78.864,78.873,78.862,78.873,11200000.0
2006-11-03 03:48:00,78.885,78.885,78.87,78.87,11200000.0
2006-11-03 03:49:00,78.87,78.884,78.87,78.877,16000000.0
2006-11-03 03:50:00,78.877,78.886,78.871,78.882,11200000.0
2006-11-03 03:51:00,78.887,78.888,78.875,78.888,8000000.0
2006-11-03 03:52:00,78.89,78.89,78.868,78.881,14400000.0
2006-11-03 03:53:00,78.881,78.881,78.872,78.872,9600000.0
2006-11-03 03:54:00,78.87,78.87,78.848,78.85,14400000.0
2006-11-03 03:55:00,78.857,78.872,78.847,78.872,14400000.0
2006-11-03 03:56:00,78.876,78.878,78.864,78.871,12800000.0
2006-11-03 03:58:00,78.868,78.868,78.857,78.866,16000000.0
2006-11-03 04:00:00,78.867,78.877,78.856,78.865,13800000.0
2006-11-03 04:02:00,78.873,78.876,78.873,78.876,8000000.0
2006-11-03 04:03:00,78.867,78.868,78.858,78.858,12800000.0
2006-11-03 04:04:00,78.857,78.864,78.85,78.85,12800000.0
2006-11-03 04:05:00,78.846,78.846,78.839,78.839,11200000.0
2006-11-03 04:06:00,78.845,78.845,78.833,78.839,14400000.0
2006-11-03 04:07:00,78.818,78.835,78.816,78.816,14800000.0
2006-11-03 04:08:00,78.834,78.835,78.828,78.829,10600000.0
2006-11-03 04:09:00,78.825,78.842,78.816,78.842,11600000.0
2006-11-03 04:10:00,78.846,78.846,78.83,78.83,14400000.0
2006-11-03 04:11:00,78.835,78.835,78.822,78.824,12800000.0
2006-11-03 04:12:00,78.843,78.857,78.843,78.853,8000000.0
2006-11-03 04:15:00,78.857,78.859,78.844,78.844,12800000.0
2006-11-03 04:16:00,78.822,78.822,78.814,78.82,11200000.0
2006-11-03 04:17:00,78.83,78.835,78.826,78.834,14400000.0
2006-11-03 04:20:00,78.833,78.833,78.744,78.828,11200000.0
2006-11-03 04:21:00,78.834,78.852,78.834,78.852,11200000.0
2006-11-03 04:22:00,78.853,78.86,78.848,78.855,16000000.0
2006-11-03 04:23:00,78.873,78.873,78.84,78.84,12800000.0
2006-11-03 04:26:00,78.84,78.841,78.835,78.838,14400000.0
2006-11-03 04:27:00,78.84,78.84,78.816,78.823,9600000.0
2006-11-03 04:28:00,78.807,78.817,78.804,78.817,11200000.0
2006-11-03 04:29:00,78.819,78.821,78.81,78.821,12800000.0
2006-11-03 04:30:00,78.813,78.813,78.792,78.792,12800000.0
2006-11-03 04:31:00,78.801,78.803,78.79,78.791,12800000.0
2006-11-03 04:32:00,78.779,78.779,78.769,78.777,12800000.0
2006-11-03 04:33:00,78.775,78.775,78.762,78.768,16000000.0
2006-11-03 04:34:00,78.762,78.767,78.761,78.761,12800000.0
2006-11-03 04:35:00,78.762,78.762,78.75,78.75,12800000.0
2006-11-03 04:36:00,78.756,78.771,78.756,78.759,12800000.0
2006-11-03 04:37:00,78.746,78.746,78.71,78.717,12800000.0
2006-11-03 04:38:00,78.725,78.727,78.72,78.721,12800000.0
2006-11-03 04:39:00,78.713,78.72,78.699,78.718,12800000.0
2006-11-03 04:40:00,78.727,78.733,78.725,78.728,11200000.0
2006-11-03 04:41:00,78.73,78.739,78.722,78.733,11200000.0
2006-11-03 04:43:00,78.739,78.745,78.738,78.74,12800000.0
2006-11-03 04:44:00,78.738,78.755,78.738,78.747,9600000.0
2006-11-03 04:45:00,78.759,78.762,78.747,78.747,12800000.0
2006-11-03 04:46:00,78.742,78.742,78.729,78.739,14400000.0
2006-11-03 04:48:00,78.746,78.758,78.746,78.746,12800000.0
2006-11-03 04:49:00,78.737,78.752,78.737,78.748,11200000.0
2006-11-03 04:51:00,78.733,78.733,78.638,78.729,13800000.0
2006-11-03 04:52:00,78.736,78.754,78.734,78.754,11200000.0
2006-11-03 04:53:00,78.752,78.77,78.752,78.77,9600000.0
2006-11-03 04:54:00,78.756,78.759,78.751,78.759,12800000.0
2006-11-03 04:55:00,78.76,78.768,78.751,78.768,11200000.0
2006-11-03 04:56:00,78.762,78.772,78.762,78.77,17000000.0
2006-11-03 04:57:00,78.757,78.775,78.749,78.775,11200000.0
2006-11-03 04:58:00,78.781,78.786,78.775,78.775,7800000.0
2006-11-03 04:59:00,78.77,78.78,78.761,78.768,12800000.0
2006-11-03 05:00:00,78.755,78.779,78.755,78.779,11200000.0
2006-11-03 05:01:00,78.786,78.8,78.774,78.8,14400000.0
2006-11-03 05:02:00,78.801,78.801,78.792,78.795,14400000.0
2006-11-03 05:04:00,78.801,78.809,78.798,78.804,8000000.0
2006-11-03 05:05:00,78.805,78.813,78.796,78.796,11200000.0
2006-11-03 05:07:00,78.784,78.799,78.784,78.799,14400000.0
2006-11-03 05:08:00,78.793,78.798,78.78,78.797,11200000.0
2006-11-03 05:10:00,78.8,78.8,78.769,78.789,12800000.0
2006-11-03 05:12:00,78.77,78.773,78.762,78.767,12800000.0
2006-11-03 05:13:00,78.77,78.78,78.766,78.774,12800000.0
2006-11-03 05:14:00,78.773,78.773,78.766,78.766,14400000.0
2006-11-03 05:15:00,78.761,78.761,78.741,78.757,16000000.0
2006-11-03 05:17:00,78.758,78.765,78.758,78.762,11200000.0
2006-11-03 05:18:00,78.759,78.76,78.739,78.756,8000000.0
2006-11-03 05:19:00,78.739,78.758,78.739,78.755,16000000.0
2006-11-03 05:22:00,78.758,78.762,78.755,78.755,11600000.0
2006-11-03 05:23:00,78.756,78.773,78.756,78.767,12800000.0
2006-11-03 05:25:00,78.775,78.777,78.76,78.777,12800000.0
2006-11-03 05:26:00,78.778,78.783,78.764,78.783,12800000.0
2006-11-03 05:27:00,78.795,78.796,78.785,78.791,13200000.0
2006-11-03 05:28:00,78.795,78.795,78.772,78.779,11200000.0
2006-11-03 05:29:00,78.768,78.779,78.768,78.768,11200000.0
2006-11-03 05:30:00,78.775,78.775,78.753,78.765,16000000.0
2006-11-03 05:32:00,78.772,78.782,78.769,78.782,12800000.0
2006-11-03 05:33:00,78.784,78.785,78.776,78.776,9600000.0
2006-11-03 05:34:00,78.789,78.792,78.784,78.79,16000000.0
2006-11-03 05:35:00,78.796,78.799,78.789,78.797,11200000.0
2006-11-03 05:36:00,78.801,78.814,78.797,78.797,16000000.0
2006-11-03 05:37:00,78.796,78.804,78.779,78.804,11200000.0
2006-11-03 05:38:00,78.804,78.807,78.781,78.807,15400000.0
2006-11-03 05:39:00,78.802,78.808,78.798,78.808,11200000.0
2006-11-03 05:41:00,78.808,78.808,78.775,78.775,12800000.0
2006-11-03 05:42:00,78.765,78.793,78.765,78.784,11200000.0
2006-11-03 05:43:00,78.795,78.805,78.795,78.795,11200000.0
2006-11-03 05:44:00,78.797,78.815,78.797,78.804,11200000.0
2006-11-03 05:46:00,78.801,78.805,78.793,78.801,17600000.0
2006-11-03 05:47:00,78.821,78.823,78.806,78.819,14400000.0
2006-11-03 05:48:00,78.818,78.823,78.81,78.823,9600000.0
2006-11-03 05:49:00,78.826,78.845,78.826,78.841,17600000.0
2006-11-03 05:50:00,78.841,78.841,78.81,78.81,11200000.0
2006-11-03 05:51:00,78.819,78.838,78.808,78.838,11200000.0
2006-11-03 05:52:00,78.842,78.843,78.83,78.838,12800000.0
2006-11-03 05:53:00,78.833,78.861,78.833,78.861,17600000.0
2006-11-03 05:54:00,78.848,78.86,78.848,78.86,12800000.0
2006-11-03 05:55:00,78.793,78.885,78.793,78.885,11200000.0
2006-11-03 05:56:00,78.9,78.912,78.895,78.912,12800000.0
2006-11-03 05:57:00,78.924,78.935,78.916,78.935,12800000.0
2006-11-03 05:58:00,78.942,78.972,78.864,78.959,12800000.0
2006-11-03 05:59:00,78.952,78.952,78.935,78.941,12800000.0
2006-11-03 06:00:00,78.949,78.949,78.946,78.949,8000000.0
2006-11-03 06:01:00,78.956,78.961,78.941,78.954,11200000.0
2006-11-03 06:02:00,78.948,78.948,78.934,78.934,12200000.0
2006-11-03 06:03:00,78.961,78.989,78.951,78.989,11200000.0
2006-11-03 06:04:00,78.996,79.008,78.985,78.992,16000000.0
2006-11-03 06:05:00,78.988,78.998,78.98,78.983,14400000.0
2006-11-03 06:06:00,78.996,78.996,78.984,78.984,12800000.0
2006-11-03 06:07:00,78.976,78.976,78.954,78.954,11200000.0
2006-11-03 06:08:00,78.938,78.955,78.938,78.945,11200000.0
2006-11-03 06:09:00,78.937,78.937,78.929,78.929,11200000.0
2006-11-03 06:10:00,78.932,78.948,78.855,78.934,11200000.0
2006-11-03 06:11:00,78.949,78.952,78.94,78.949,17600000.0
2006-11-03 06:12:00,78.93,78.93,78.913,78.913,11200000.0
2006-11-03 06:13:00,78.893,78.895,78.87,78.889,12800000.0
2006-11-03 06:14:00,78.893,78.893,78.869,78.869,12800000.0
2006-11-03 06:16:00,78.856,78.856,78.843,78.843,8000000.0
2006-11-03 06:17:00,78.851,78.857,78.849,78.857,12800000.0
2006-11-03 06:19:00,78.857,78.865,78.857,78.86,12800000.0
2006-11-03 06:21:00,78.85,78.858,78.849,78.849,12800000.0
2006-11-03 06:22:00,78.853,78.863,78.853,78.859,12800000.0
2006-11-03 06:23:00,78.857,78.865,78.857,78.863,8000000.0
2006-11-03 06:24:00,78.872,78.873,78.869,78.872,8000000.0
2006-11-03 06:25:00,78.855,78.856,78.836,78.852,12800000.0
2006-11-03 06:26:00,78.854,78.87,78.851,78.867,12800000.0
2006-11-03 06:27:00,78.863,78.871,78.851,78.871,14400000.0
2006-11-03 06:28:00,78.864,78.867,78.856,78.856,8000000.0
2006-11-03 06:29:00,78.867,78.876,78.867,78.873,11200000.0
2006-11-03 06:31:00,78.865,78.865,78.854,78.865,14400000.0
2006-11-03 06:33:00,78.869,78.869,78.853,78.86,17600000.0
2006-11-03 06:34:00,78.838,78.862,78.838,78.862,12800000.0
2006-11-03 06:35:00,78.868,78.875,78.863,78.865,12800000.0
2006-11-03 06:36:00,78.86,78.868,78.852,78.852,14400000.0
2006-11-03 06:37:00,78.875,78.886,78.875,78.886,12800000.0
2006-11-03 06:38:00,78.885,78.889,78.875,78.875,16000000.0
2006-11-03 06:39:00,78.886,78.888,78.871,78.881,11200000.0
2006-11-03 06:41:00,78.88,78.88,78.865,78.872,12800000.0
2006-11-03 06:42:00,78.872,78.873,78.868,78.869,9600000.0
2006-11-03 06:43:00,78.803,78.862,78.803,78.862,16000000.0
2006-11-03 06:47:00,78.868,78.874,78.863,78.874,12800000.0
2006-11-03 06:50:00,78.857,78.872,78.857,78.871,14400000.0
2006-11-03 06:51:00,78.873,78.876,78.867,78.867,12800000.0
2006-11-03 06:52:00,78.872,78.874,78.867,78.873,12800000.0
2006-11-03 06:54:00,78.875,78.875,78.865,78.867,14400000.0
2006-11-03 06:55:00,78.861,78.871,78.861,78.867,9600000.0
2006-11-03 06:57:00,78.865,78.865,78.854,78.859,13800000.0
2006-11-03 06:58:00,78.862,78.868,78.862,78.865,12800000.0
2006-11-03 06:59:00,78.874,78.874,78.853,78.865,12800000.0
2006-11-03 07:00:00,78.875,78.875,78.867,78.871,16000000.0
2006-11-03 07:01:00,78.867,78.875,78.863,78.875,18000000.0
2006-11-03 07:02:00,78.878,78.883,78.878,78.883,12800000.0
2006-11-03 07:03:00,78.874,78.886,78.874,78.882,12800000.0
2006-11-03 07:05:00,78.881,78.881,78.863,78.875,11200000.0
2006-11-03 07:06:00,78.88,78.884,78.874,78.881,12800000.0
2006-11-03 07:12:00,78.868,78.88,78.868,78.88,10000000.0
2006-11-03 07:13:00,78.876,78.888,78.876,78.884,12800000.0
2006-11-03 07:14:00,78.871,78.888,78.871,78.88,11200000.0
2006-11-03 07:15:00,78.874,78.882,78.874,78.878,11600000.0
2006-11-03 07:16:00,78.873,78.874,78.867,78.873,11200000.0
2006-11-03 07:19:00,78.879,78.879,78.866,78.869,12800000.0
2006-11-03 07:20:00,78.863,78.863,78.838,78.838,12800000.0
2006-11-03 07:21:00,78.844,78.844,78.835,78.84,12800000.0
2006-11-03 07:22:00,78.841,78.843,78.827,78.841,17600000.0
2006-11-03 07:25:00,78.845,78.846,78.832,78.844,15400000.0
2006-11-03 07:26:00,78.837,78.845,78.837,78.845,3200000.0
2006-11-03 07:27:00,78.842,78.849,78.842,78.843,15400000.0
2006-11-03 07:28:00,78.829,78.829,78.815,78.815,14400000.0
2006-11-03 07:29:00,78.816,78.816,78.798,78.798,11200000.0
2006-11-03 07:30:00,78.794,78.803,78.794,78.801,11200000.0
2006-11-03 07:32:00,78.815,78.822,78.806,78.807,17600000.0
2006-11-03 07:33:00,78.807,78.818,78.807,78.818,8000000.0
2006-11-03 07:34:00,78.819,78.819,78.806,78.806,12800000.0
2006-11-03 07:35:00,78.797,78.825,78.797,78.825,16000000.0
2006-11-03 07:36:00,78.807,78.829,78.807,78.814,11200000.0
2006-11-03 07:38:00,78.816,78.816,78.804,78.804,12800000.0
2006-11-03 07:39:00,78.806,78.82,78.806,78.819,11200000.0
2006-11-03 07:40:00,78.807,78.815,78.806,78.807,11200000.0
2006-11-03 07:41:00,78.804,78.806,78.797,78.801,12800000.0
2006-11-03 07:42:00,78.801,78.81,78.796,78.809,13200000.0
2006-11-03 07:43:00,78.804,78.812,78.789,78.789,12200000.0
2006-11-03 07:44:00,78.791,78.796,78.785,78.787,11200000.0
2006-11-03 07:45:00,78.78,78.794,78.779,78.794,11200000.0
2006-11-03 07:46:00,78.799,78.803,78.795,78.795,11200000.0
2006-11-03 07:47:00,78.79,78.796,78.783,78.783,14400000.0
2006-11-03 07:48:00,78.784,78.8,78.784,78.798,14400000.0
2006-11-03 07:49:00,78.812,78.816,78.802,78.816,17600000.0
2006-11-03 07:50:00,78.813,78.813,78.81,78.81,8000000.0
2006-11-03 07:51:00,78.808,78.825,78.808,78.82,12800000.0
2006-11-03 07:52:00,78.821,78.829,78.818,78.824,17600000.0
2006-11-03 07:54:00,78.823,78.833,78.823,78.829,11200000.0
2006-11-03 07:55:00,78.811,78.811,78.791,78.811,12800000.0
2006-11-03 07:56:00,78.811,78.813,78.799,78.804,16000000.0
2006-11-03 07:57:00,78.787,78.804,78.787,78.804,11200000.0
2006-11-03 07:58:00,78.798,78.798,78.782,78.796,11200000.0
2006-11-03 07:59:00,78.796,78.806,78.796,78.802,12800000.0
2006-11-03 08:00:00,78.795,78.802,78.792,78.799,8000000.0
2006-11-03 08:02:00,78.815,78.815,78.808,78.809,4800000.0
2006-11-03 08:03:00,78.807,78.815,78.806,78.814,11200000.0
2006-11-03 08:05:00,78.814,78.816,78.807,78.809,14400000.0
2006-11-03 08:06:00,78.812,78.821,78.81,78.815,12800000.0
2006-11-03 08:07:00,78.813,78.824,78.81,78.824,11200000.0
2006-11-03 08:08:00,78.814,78.83,78.814,78.83,17600000.0
2006-11-03 08:10:00,78.81,78.838,78.81,78.836,12800000.0
2006-11-03 08:11:00,78.823,78.833,78.823,78.833,11200000.0
2006-11-03 08:12:00,78.841,78.852,78.841,78.848,16000000.0
2006-11-03 08:13:00,78.832,78.843,78.83,78.838,11200000.0
2006-11-03 08:14:00,78.842,78.842,78.827,78.827,12800000.0
2006-11-03 08:15:00,78.843,78.855,78.836,78.836,16400000.0
2006-11-03 08:16:00,78.841,78.852,78.836,78.852,11200000.0
2006-11-03 08:17:00,78.868,78.868,78.858,78.862,12800000.0
2006-11-03 08:18:00,78.859,78.874,78.859,78.869,12800000.0
2006-11-03 08:19:00,78.863,78.868,78.849,78.852,14400000.0
2006-11-03 08:20:00,78.855,78.857,78.841,78.849,16000000.0
2006-11-03 08:21:00,78.851,78.858,78.847,78.847,17600000.0
2006-11-03 08:22:00,78.857,78.868,78.857,78.859,11200000.0
2006-11-03 08:23:00,78.861,78.861,78.853,78.853,11200000.0
2006-11-03 08:24:00,78.834,78.834,78.81,78.818,9600000.0
2006-11-03 08:25:00,78.823,78.825,78.814,78.814,12800000.0
2006-11-03 08:26:00,78.815,78.826,78.731,78.823,8000000.0
2006-11-03 08:27:00,78.805,78.826,78.805,78.816,12200000.0
2006-11-03 08:28:00,78.82,78.82,78.798,78.818,11200000.0
2006-11-03 08:30:00,78.815,78.815,78.785,78.785,11200000.0
2006-11-03 08:31:00,78.768,78.805,78.768,78.805,12800000.0
2006-11-03 08:32:00,78.787,78.8,78.779,78.8,11200000.0
2006-11-03 08:33:00,78.808,78.811,78.805,78.805,11200000.0
2006-11-03 08:34:00,78.826,78.827,78.82,78.823,9600000.0
2006-11-03 08:35:00,78.822,78.822,78.804,78.808,17600000.0
2006-11-03 08:36:00,78.817,78.825,78.81,78.81,17600000.0
2006-11-03 08:37:00,78.814,78.823,78.814,78.815,11200000.0
2006-11-03 08:38:00,78.818,78.825,78.816,78.825,11200000.0
2006-11-03 08:39:00,78.811,78.826,78.811,78.817,16000000.0
2006-11-03 08:40:00,78.806,78.816,78.806,78.813,16000000.0
2006-11-03 08:41:00,78.795,78.801,78.793,78.794,17600000.0
2006-11-03 08:42:00,78.793,78.799,78.793,78.799,12800000.0
2006-11-03 08:43:00,78.808,78.81,78.8,78.808,12800000.0
2006-11-03 08:44:00,78.811,78.822,78.807,78.817,12200000.0
2006-11-03 08:46:00,78.814,78.818,78.803,78.803,11200000.0
2006-11-03 08:47:00,78.806,78.816,78.796,78.816,11200000.0
2006-11-03 08:48:00,78.83,78.836,78.813,78.813,12200000.0
2006-11-03 08:49:00,78.81,78.81,78.785,78.786,17600000.0
2006-11-03 08:50:00,78.787,78.802,78.787,78.794,12800000.0
2006-11-03 08:51:00,78.789,78.795,78.78,78.795,17600000.0
2006-11-03 08:52:00,78.779,78.779,78.761,78.765,11200000.0
2006-11-03 08:53:00,78.774,78.783,78.767,78.775,16000000.0
2006-11-03 08:54:00,78.746,78.746,78.728,78.728,3200000.0
2006-11-03 08:55:00,78.755,78.764,78.749,78.749,16000000.0
2006-11-03 08:56:00,78.76,78.761,78.756,78.759,11200000.0
2006-11-03 08:57:00,78.753,78.763,78.753,78.755,11200000.0
2006-11-03 08:59:00,78.752,78.764,78.747,78.764,12800000.0
2006-11-03 09:00:00,78.771,78.781,78.771,78.781,17600000.0
2006-11-03 09:01:00,78.776,78.776,78.758,78.767,11200000.0
2006-11-03 09:02:00,78.77,78.776,78.76,78.775,11200000.0
2006-11-03 09:03:00,78.765,78.767,78.747,78.76,16000000.0
2006-11-03 09:05:00,78.766,78.769,78.762,78.765,11200000.0
2006-11-03 09:06:00,78.758,78.758,78.732,78.741,12800000.0
2006-11-03 09:07:00,78.746,78.758,78.746,78.758,12800000.0
2006-11-03 09:08:00,78.759,78.759,78.745,78.755,12800000.0
2006-11-03 09:09:00,78.763,78.768,78.751,78.768,17600000.0
2006-11-03 09:10:00,78.792,78.806,78.792,78.801,12800000.0
2006-11-03 09:11:00,78.771,78.771,78.757,78.77,12800000.0
2006-11-03 09:12:00,78.77,78.78,78.77,78.78,12800000.0
2006-11-03 09:13:00,78.778,78.794,78.778,78.784,11200000.0
2006-11-03 09:14:00,78.782,78.787,78.778,78.778,11200000.0
2006-11-03 09:15:00,78.78,78.785,78.77,78.774,11200000.0
2006-11-03 09:18:00,78.771,78.777,78.766,78.777,14400000.0
2006-11-03 09:19:00,78.773,78.792,78.773,78.792,12800000.0
2006-11-03 09:20:00,78.795,78.795,78.789,78.792,16000000.0
2006-11-03 09:21:00,78.787,78.787,78.778,78.786,11200000.0
2006-11-03 09:22:00,78.788,78.788,78.778,78.783,17600000.0
2006-11-03 09:23:00,78.778,78.791,78.778,78.791,12800000.0
2006-11-03 09:24:00,78.709,78.827,78.709,78.8,11200000.0
2006-11-03 09:25:00,78.777,78.788,78.777,78.788,12800000.0
2006-11-03 09:27:00,78.784,78.791,78.782,78.791,11200000.0
2006-11-03 09:28:00,78.782,78.784,78.772,78.773,12800000.0
2006-11-03 09:29:00,78.771,78.791,78.771,78.791,10600000.0
2006-11-03 09:30:00,78.8,78.805,78.8,78.8,12800000.0
2006-11-03 09:31:00,78.802,78.809,78.802,78.802,12800000.0
2006-11-03 09:32:00,78.788,78.796,78.777,78.781,14400000.0
2006-11-03 09:33:00,78.803,78.805,78.796,78.799,12800000.0
2006-11-03 09:34:00,78.794,78.794,78.785,78.794,11200000.0
2006-11-03 09:35:00,78.798,78.798,78.79,78.79,12800000.0
2006-11-03 09:36:00,78.788,78.803,78.788,78.803,9600000.0
2006-11-03 09:37:00,78.813,78.814,78.748,78.805,16000000.0
2006-11-03 09:38:00,78.803,78.815,78.798,78.81,11200000.0
2006-11-03 09:39:00,78.812,78.812,78.801,78.801,12800000.0
2006-11-03 09:40:00,78.794,78.798,78.771,78.785,14400000.0
2006-11-03 09:41:00,78.783,78.785,78.779,78.782,11200000.0
2006-11-03 09:42:00,78.781,78.792,78.778,78.782,16000000.0
2006-11-03 09:43:00,78.784,78.784,78.771,78.772,12800000.0
2006-11-03 09:44:00,78.777,78.777,78.763,78.763,12200000.0
2006-11-03 09:45:00,78.777,78.801,78.776,78.8,12800000.0
2006-11-03 09:46:00,78.795,78.8,78.777,78.8,11200000.0
2006-11-03 09:47:00,78.792,78.801,78.79,78.801,12800000.0
2006-11-03 09:48:00,78.814,78.82,78.808,78.813,11200000.0
2006-11-03 09:49:00,78.81,78.81,78.784,78.784,12800000.0
2006-11-03 09:50:00,78.812,78.812,78.793,78.793,16000000.0
2006-11-03 09:52:00,78.791,78.799,78.789,78.797,14400000.0
2006-11-03 09:53:00,78.792,78.803,78.782,78.782,12800000.0
2006-11-03 09:54:00,78.781,78.785,78.778,78.785,18000000.0
2006-11-03 09:56:00,78.778,78.778,78.766,78.769,14400000.0
2006-11-03 09:57:00,78.788,78.827,78.788,78.827,17600000.0
2006-11-03 09:58:00,78.823,78.828,78.733,78.82,17600000.0
2006-11-03 09:59:00,78.815,78.836,78.815,78.832,17600000.0
2006-11-03 10:00:00,78.833,78.833,78.806,78.806,11200000.0
2006-11-03 10:02:00,78.813,78.813,78.799,78.799,16000000.0
2006-11-03 10:03:00,78.819,78.83,78.812,78.82,11200000.0
2006-11-03 10:04:00,78.817,78.817,78.801,78.802,8000000.0
2006-11-03 10:05:00,78.803,78.819,78.8,78.8,14400000.0
2006-11-03 10:06:00,78.805,78.813,78.805,78.807,16000000.0
2006-11-03 10:07:00,78.8,78.816,78.796,78.816,12800000.0
2006-11-03 10:08:00,78.813,78.818,78.81,78.818,11200000.0
2006-11-03 10:09:00,78.806,78.815,78.802,78.807,12800000.0
2006-11-03 10:10:00,78.806,78.806,78.792,78.798,17600000.0
2006-11-03 10:11:00,78.795,78.795,78.779,78.784,11200000.0
2006-11-03 10:12:00,78.776,78.778,78.764,78.764,12800000.0
2006-11-03 10:13:00,78.761,78.798,78.761,78.798,12800000.0
2006-11-03 10:14:00,78.801,78.801,78.793,78.799,11200000.0
2006-11-03 10:15:00,78.784,78.789,78.783,78.789,12800000.0
2006-11-03 10:16:00,78.807,78.825,78.807,78.82,12800000.0
2006-11-03 10:17:00,78.808,78.81,78.799,78.806,11200000.0
2006-11-03 10:18:00,78.835,78.835,78.798,78.798,11200000.0
2006-11-03 10:19:00,78.801,78.827,78.801,78.827,11200000.0
2006-11-03 10:20:00,78.837,78.837,78.778,78.778,17600000.0
2006-11-03 10:21:00,78.775,78.812,78.775,78.812,16000000.0
2006-11-03 10:22:00,78.8,78.809,78.787,78.806,11200000.0
2006-11-03 10:23:00,78.806,78.807,78.786,78.786,11200000.0
2006-11-03 10:24:00,78.763,78.77,78.763,78.766,12800000.0
2006-11-03 10:25:00,78.776,78.776,78.753,78.768,11200000.0
2006-11-03 10:26:00,78.765,78.767,78.76,78.767,4800000.0
2006-11-03 10:28:00,78.77,78.785,78.766,78.785,12800000.0
2006-11-03 10:29:00,78.768,78.768,78.752,78.752,11200000.0
2006-11-03 10:30:00,78.765,78.776,78.765,78.776,8000000.0
2006-11-03 10:31:00,78.792,78.795,78.783,78.793,12200000.0
2006-11-03 10:32:00,78.762,78.773,78.754,78.754,17600000.0
2006-11-03 10:33:00,78.734,78.744,78.734,78.74,11200000.0
2006-11-03 10:34:00,78.738,78.738,78.72,78.72,11200000.0
2006-11-03 10:35:00,78.701,78.704,78.684,78.704,11200000.0
2006-11-03 10:36:00,78.704,78.706,78.697,78.704,11200000.0
2006-11-03 10:37:00,78.693,78.693,78.604,78.68,11200000.0
2006-11-03 10:38:00,78.692,78.692,78.675,78.692,12800000.0
2006-11-03 10:39:00,78.676,78.683,78.673,78.675,11200000.0
2006-11-03 10:40:00,78.692,78.692,78.68,78.68,16000000.0
2006-11-03 10:41:00,78.684,78.7,78.684,78.698,12800000.0
2006-11-03 10:42:00,78.691,78.699,78.683,78.699,11200000.0
2006-11-03 10:43:00,78.699,78.701,78.694,78.694,11200000.0
2006-11-03 10:44:00,78.692,78.709,78.692,78.709,12800000.0
2006-11-03 10:45:00,78.707,78.719,78.707,78.717,12800000.0
2006-11-03 10:46:00,78.704,78.711,78.704,78.711,12200000.0
2006-11-03 10:47:00,78.702,78.702,78.658,78.672,12800000.0
2006-11-03 10:48:00,78.67,78.679,78.665,78.665,12800000.0
2006-11-03 10:49:00,78.651,78.666,78.651,78.665,11200000.0
2006-11-03 10:50:00,78.664,78.667,78.653,78.653,16000000.0
2006-11-03 10:51:00,78.676,78.711,78.676,78.711,17600000.0
2006-11-03 10:52:00,78.708,78.714,78.706,78.711,11200000.0
2006-11-03 10:53:00,78.713,78.713,78.686,78.689,11200000.0
2006-11-03 10:54:00,78.693,78.693,78.681,78.681,17600000.0
2006-11-03 10:55:00,78.691,78.707,78.69,78.701,11200000.0
2006-11-03 10:56:00,78.708,78.713,78.703,78.709,17600000.0
2006-11-03 10:57:00,78.706,78.722,78.706,78.722,16000000.0
2006-11-03 10:59:00,78.716,78.716,78.697,78.697,11200000.0
2006-11-03 11:00:00,78.698,78.706,78.695,78.695,12800000.0
2006-11-03 11:01:00,78.684,78.703,78.684,78.699,12800000.0
2006-11-03 11:02:00,78.701,78.701,78.683,78.683,16000000.0
2006-11-03 11:03:00,78.711,78.711,78.69,78.698,12800000.0
2006-11-03 11:04:00,78.713,78.74,78.713,78.74,14400000.0
2006-11-03 11:05:00,78.742,78.742,78.714,78.732,17600000.0
2006-11-03 11:06:00,78.734,78.741,78.726,78.741,17600000.0
2006-11-03 11:07:00,78.761,78.771,78.754,78.757,17600000.0
2006-11-03 11:08:00,78.691,78.751,78.691,78.75,11200000.0
2006-11-03 11:09:00,78.763,78.768,78.748,78.75,17600000.0
2006-11-03 11:10:00,78.743,78.748,78.736,78.743,12800000.0
2006-11-03 11:11:00,78.746,78.748,78.733,78.748,11200000.0
2006-11-03 11:12:00,78.748,78.756,78.743,78.743,17600000.0
2006-11-03 11:14:00,78.756,78.756,78.749,78.749,11200000.0
2006-11-03 11:15:00,78.758,78.798,78.758,78.798,11200000.0
2006-11-03 11:16:00,78.788,78.798,78.788,78.798,12800000.0
2006-11-03 11:18:00,78.815,78.825,78.814,78.825,12800000.0
2006-11-03 11:19:00,78.831,78.831,78.814,78.821,17600000.0
2006-11-03 11:20:00,78.824,78.829,78.817,78.821,12800000.0
2006-11-03 11:21:00,78.828,78.828,78.818,78.821,14400000.0
2006-11-03 11:22:00,78.817,78.825,78.805,78.825,12800000.0
2006-11-03 11:23:00,78.823,78.829,78.821,78.821,11200000.0
2006-11-03 11:24:00,78.828,78.828,78.81,78.818,12800000.0
2006-11-03 11:25:00,78.811,78.813,78.795,78.8,17600000.0
2006-11-03 11:26:00,78.807,78.817,78.807,78.81,14400000.0
2006-11-03 11:27:00,78.816,78.817,78.801,78.808,11200000.0
2006-11-03 11:28:00,78.806,78.819,78.806,78.819,14400000.0
2006-11-03 11:30:00,78.808,78.81,78.801,78.805,14400000.0
2006-11-03 11:31:00,78.803,78.809,78.801,78.807,11200000.0
2006-11-03 11:32:00,78.808,78.821,78.808,78.821,17600000.0
2006-11-03 11:33:00,78.818,78.818,78.798,78.798,12800000.0
2006-11-03 11:34:00,78.809,78.809,78.793,78.793,12800000.0
2006-11-03 11:35:00,78.798,78.799,78.79,78.79,11200000.0
2006-11-03 11:36:00,78.789,78.789,78.776,78.776,12800000.0
2006-11-03 11:38:00,78.771,78.781,78.771,78.78,11200000.0
2006-11-03 11:39:00,78.783,78.803,78.782,78.801,11200000.0
2006-11-03 11:40:00,78.805,78.838,78.805,78.838,11200000.0
2006-11-03 11:41:00,78.856,78.879,78.85,78.876,16000000.0
2006-11-03 11:42:00,78.867,78.873,78.856,78.87,17600000.0
2006-11-03 11:43:00,78.868,78.896,78.859,78.896,11200000.0
2006-11-03 11:44:00,78.907,78.925,78.907,78.925,11200000.0
2006-11-03 11:45:00,78.921,78.935,78.921,78.934,14400000.0
2006-11-03 11:46:00,78.942,78.943,78.917,78.933,11200000.0
2006-11-03 11:47:00,78.91,78.912,78.884,78.912,17400000.0
2006-11-03 11:48:00,78.922,78.922,78.9,78.921,11200000.0
2006-11-03 11:49:00,78.931,78.949,78.931,78.945,12200000.0
2006-11-03 11:50:00,78.944,78.964,78.943,78.964,12800000.0
2006-11-03 11:51:00,78.941,78.941,78.928,78.93,10600000.0
2006-11-03 11:52:00,78.936,78.939,78.926,78.93,11200000.0
2006-11-03 11:53:00,78.924,78.933,78.916,78.931,16000000.0
2006-11-03 11:56:00,78.921,78.932,78.917,78.917,12800000.0
2006-11-03 11:57:00,78.902,78.902,78.891,78.892,12800000.0
2006-11-03 11:58:00,78.9,78.9,78.878,78.878,11200000.0
2006-11-03 11:59:00,78.894,78.901,78.89,78.89,11200000.0
2006-11-03 12:00:00,78.877,78.877,78.845,78.845,11200000.0
2006-11-03 12:01:00,78.857,78.864,78.857,78.857,11200000.0
2006-11-03 12:02:00,78.859,78.869,78.859,78.866,14400000.0
2006-11-03 12:03:00,78.873,78.876,78.864,78.869,11200000.0
2006-11-03 12:04:00,78.88,78.88,78.844,78.855,17600000.0
2006-11-03 12:05:00,78.863,78.867,78.858,78.858,17600000.0
2006-11-03 12:06:00,78.87,78.886,78.869,78.882,12600000.0
2006-11-03 12:07:00,78.87,78.885,78.863,78.885,11200000.0
2006-11-03 12:08:00,78.878,78.879,78.865,78.865,11200000.0
2006-11-03 12:09:00,78.863,78.869,78.86,78.862,14400000.0
2006-11-03 12:10:00,78.859,78.865,78.849,78.849,11200000.0
2006-11-03 12:11:00,78.865,78.865,78.846,78.859,12800000.0
2006-11-03 12:12:00,78.868,78.871,78.84,78.84,11200000.0
2006-11-03 12:13:00,78.868,78.892,78.868,78.887,11200000.0
2006-11-03 12:14:00,78.905,78.911,78.9,78.906,12800000.0
2006-11-03 12:15:00,78.903,78.912,78.903,78.906,12800000.0
2006-11-03 12:16:00,78.89,78.913,78.889,78.913,12800000.0
2006-11-03 12:17:00,78.895,78.896,78.83,78.891,17600000.0
2006-11-03 12:18:00,78.887,78.889,78.866,78.885,15400000.0
2006-11-03 12:19:00,78.881,78.881,78.861,78.868,12800000.0
2006-11-03 12:20:00,78.872,78.89,78.872,78.884,14400000.0
2006-11-03 12:21:00,78.896,78.905,78.892,78.905,11200000.0
2006-11-03 12:22:00,78.907,78.917,78.903,78.903,16000000.0
2006-11-03 12:23:00,78.894,78.913,78.894,78.913,14400000.0
2006-11-03 12:24:00,78.898,78.898,78.882,78.884,12800000.0
2006-11-03 12:25:00,78.899,78.899,78.893,78.893,11200000.0
2006-11-03 12:26:00,78.886,78.894,78.885,78.892,11200000.0
2006-11-03 12:27:00,78.897,78.917,78.897,78.917,11600000.0
2006-11-03 12:28:00,78.922,78.922,78.902,78.902,12800000.0
2006-11-03 12:29:00,78.891,78.893,78.878,78.891,17600000.0
2006-11-03 12:30:00,78.89,78.912,78.89,78.912,17000000.0
2006-11-03 12:31:00,78.909,78.915,78.904,78.915,12800000.0
2006-11-03 12:32:00,78.911,78.921,78.907,78.91,12800000.0
2006-11-03 12:33:00,78.912,78.919,78.909,78.919,14400000.0
2006-11-03 12:34:00,78.916,78.917,78.909,78.917,12800000.0
2006-11-03 12:35:00,78.926,78.928,78.922,78.924,11200000.0
2006-11-03 12:36:00,78.92,78.922,78.914,78.917,11200000.0
2006-11-03 12:37:00,78.92,78.928,78.92,78.928,11200000.0
2006-11-03 12:38:00,78.922,78.922,78.82,78.91,17600000.0
2006-11-03 12:39:00,78.904,78.914,78.903,78.904,16000000.0
2006-11-03 12:40:00,78.913,78.936,78.899,78.936,16000000.0
2006-11-03 12:41:00,78.932,78.951,78.932,78.949,12800000.0
2006-11-03 12:42:00,78.942,78.946,78.932,78.934,14400000.0
2006-11-03 12:43:00,78.937,78.942,78.932,78.94,12800000.0
2006-11-03 12:44:00,78.929,78.939,78.924,78.938,17600000.0
2006-11-03 12:46:00,78.944,78.944,78.925,78.926,12800000.0
2006-11-03 12:47:00,78.924,78.944,78.917,78.944,12800000.0
2006-11-03 12:48:00,78.938,78.938,78.914,78.934,12800000.0
2006-11-03 12:49:00,78.929,78.932,78.921,78.929,15400000.0
2006-11-03 12:50:00,78.918,78.918,78.882,78.892,14800000.0
2006-11-03 12:51:00,78.89,78.89,78.88,78.88,11200000.0
2006-11-03 12:52:00,78.901,78.902,78.883,78.887,11200000.0
2006-11-03 12:53:00,78.884,78.906,78.884,78.9,11200000.0
2006-11-03 12:54:00,78.899,78.899,78.875,78.875,12800000.0
2006-11-03 12:55:00,78.875,78.879,78.867,78.879,16000000.0
2006-11-03 12:56:00,78.872,78.875,78.865,78.872,11200000.0
2006-11-03 12:57:00,78.87,78.884,78.87,78.881,11200000.0
2006-11-03 12:58:00,78.877,78.883,78.866,78.873,17600000.0
2006-11-03 12:59:00,78.868,78.875,78.863,78.871,16000000.0
2006-11-03 13:00:00,78.864,78.872,78.861,78.868,12800000.0
2006-11-03 13:01:00,78.864,78.881,78.864,78.881,14800000.0
2006-11-03 13:02:00,78.911,78.92,78.906,78.906,12800000.0
2006-11-03 13:03:00,78.916,78.917,78.9,78.914,16000000.0
2006-11-03 13:04:00,78.912,78.915,78.904,78.904,11200000.0
2006-11-03 13:05:00,78.896,78.907,78.896,78.907,12200000.0
2006-11-03 13:07:00,78.909,78.917,78.909,78.909,14400000.0
2006-11-03 13:08:00,78.902,78.902,78.875,78.875,17600000.0
2006-11-03 13:09:00,78.884,78.884,78.87,78.877,12800000.0
2006-11-03 13:10:00,78.872,78.91,78.871,78.91,15400000.0
2006-11-03 13:11:00,78.889,78.896,78.886,78.896,11200000.0
2006-11-03 13:12:00,78.88,78.88,78.857,78.859,12800000.0
2006-11-03 13:13:00,78.857,78.881,78.851,78.881,17600000.0
2006-11-03 13:14:00,78.887,78.887,78.848,78.848,12200000.0
2006-11-03 13:15:00,78.86,78.868,78.848,78.868,12800000.0
2006-11-03 13:16:00,78.859,78.869,78.858,78.865,17600000.0
2006-11-03 13:19:00,78.869,78.876,78.866,78.875,16000000.0
2006-11-03 13:20:00,78.888,78.888,78.876,78.877,9000000.0
2006-11-03 13:21:00,78.887,78.895,78.884,78.885,11200000.0
2006-11-03 13:22:00,78.885,78.898,78.885,78.897,14400000.0
2006-11-03 13:23:00,78.91,78.91,78.892,78.892,12800000.0
2006-11-03 13:24:00,78.919,78.924,78.866,78.917,8000000.0
2006-11-03 13:25:00,78.896,78.896,78.879,78.879,17600000.0
2006-11-03 13:26:00,78.888,78.888,78.876,78.886,17600000.0
2006-11-03 13:27:00,78.895,78.895,78.884,78.884,12800000.0
2006-11-03 13:28:00,78.895,78.912,78.807,78.912,16000000.0
2006-11-03 13:29:00,78.901,78.901,78.889,78.891,11200000.0
2006-11-03 13:30:00,78.894,78.897,78.889,78.89,12800000.0
2006-11-03 13:31:00,78.872,78.893,78.872,78.89,11200000.0
2006-11-03 13:32:00,78.89,78.911,78.886,78.911,11200000.0
2006-11-03 13:33:00,78.901,78.901,78.883,78.89,19200000.0
2006-11-03 13:34:00,78.911,78.923,78.911,78.917,13800000.0
2006-11-03 13:35:00,78.931,78.935,78.929,78.932,36800000.0
2006-11-03 13:36:00,78.929,78.929,78.917,78.919,17600000.0
2006-11-03 13:37:00,78.919,78.92,78.906,78.906,14400000.0
2006-11-03 13:38:00,78.901,78.905,78.893,78.896,33600000.0
2006-11-03 13:39:00,78.896,78.925,78.896,78.925,14400000.0
2006-11-03 13:41:00,78.915,78.94,78.915,78.94,16000000.0
2006-11-03 13:42:00,78.941,78.942,78.932,78.932,11200000.0
2006-11-03 13:43:00,78.916,78.916,78.906,78.912,27200000.0
2006-11-03 13:45:00,78.906,78.922,78.906,78.919,20800000.0
2006-11-03 13:46:00,78.925,78.925,78.912,78.915,24000000.0
2006-11-03 13:47:00,78.912,78.924,78.912,78.924,12800000.0
2006-11-03 13:48:00,78.928,78.936,78.928,78.932,12800000.0
2006-11-03 13:49:00,78.929,78.946,78.929,78.946,17600000.0
2006-11-03 13:50:00,78.954,78.954,78.934,78.934,11200000.0
2006-11-03 13:51:00,78.949,78.958,78.949,78.958,24000000.0
2006-11-03 13:52:00,78.953,78.953,78.933,78.933,12200000.0
2006-11-03 13:53:00,78.944,78.96,78.944,78.953,17600000.0
2006-11-03 13:54:00,78.962,78.981,78.961,78.977,25000000.0
2006-11-03 13:55:00,78.971,78.971,78.954,78.954,14400000.0
2006-11-03 13:56:00,78.945,78.957,78.945,78.952,14400000.0
2006-11-03 13:57:00,78.951,78.957,78.945,78.957,28200000.0
2006-11-03 13:58:00,78.958,78.958,78.949,78.949,14400000.0
2006-11-03 14:00:00,78.95,78.952,78.946,78.946,48000000.0
2006-11-03 14:01:00,78.946,78.946,78.934,78.936,32000000.0
2006-11-03 14:02:00,78.931,78.932,78.922,78.926,14400000.0
2006-11-03 14:03:00,78.932,78.937,78.929,78.929,14400000.0
2006-11-03 14:04:00,78.91,78.915,78.91,78.914,11200000.0
2006-11-03 14:05:00,78.914,78.914,78.906,78.909,24000000.0
2006-11-03 14:06:00,78.909,78.909,78.893,78.908,36800000.0
2006-11-03 14:07:00,78.908,78.908,78.877,78.877,39400000.0
2006-11-03 14:08:00,78.865,78.885,78.865,78.885,16000000.0
2006-11-03 14:09:00,78.926,78.962,78.926,78.962,33600000.0
2006-11-03 14:10:00,78.94,78.961,78.929,78.929,33600000.0
2006-11-03 14:11:00,78.926,78.946,78.926,78.938,14400000.0
2006-11-03 14:12:00,78.933,78.94,78.931,78.935,27200000.0
2006-11-03 14:13:00,78.943,78.947,78.937,78.947,14400000.0
2006-11-03 14:14:00,78.937,78.937,78.927,78.937,12800000.0
2006-11-03 14:15:00,78.935,78.935,78.912,78.912,28800000.0
2006-11-03 14:16:00,78.896,78.907,78.889,78.889,25600000.0
2006-11-03 14:17:00,78.87,78.886,78.87,78.871,12800000.0
2006-11-03 14:18:00,78.89,78.913,78.89,78.913,16000000.0
2006-11-03 14:19:00,78.929,78.94,78.929,78.929,12800000.0
2006-11-03 14:20:00,78.929,78.941,78.92,78.941,25600000.0
2006-11-03 14:21:00,78.94,78.965,78.94,78.956,28800000.0
2006-11-03 14:22:00,78.948,78.956,78.947,78.956,11200000.0
2006-11-03 14:23:00,78.957,78.961,78.949,78.959,48000000.0
2006-11-03 14:24:00,78.955,78.955,78.917,78.938,12800000.0
2006-11-03 14:25:00,78.938,78.951,78.938,78.951,12800000.0
2006-11-03 14:26:00,78.954,78.955,78.95,78.95,12800000.0
2006-11-03 14:27:00,78.927,78.946,78.927,78.946,17600000.0
2006-11-03 14:29:00,78.941,78.941,78.922,78.922,36800000.0
2006-11-03 14:30:00,78.927,78.932,78.925,78.931,22400000.0
2006-11-03 14:33:00,78.927,78.932,78.925,78.931,24000000.0
2006-11-03 14:37:00,78.95,78.953,78.946,78.946,11200000.0
2006-11-03 14:38:00,78.949,78.951,78.945,78.946,56000000.0
2006-11-03 14:39:00,78.948,78.954,78.941,78.951,12800000.0
2006-11-03 14:40:00,78.949,78.97,78.949,78.964,14400000.0
2006-11-03 14:41:00,78.962,78.969,78.962,78.962,56000000.0
2006-11-03 14:43:00,78.965,78.98,78.958,78.98,26000000.0
2006-11-03 14:44:00,78.985,78.985,78.966,78.973,12800000.0
2006-11-03 14:45:00,78.969,78.969,78.955,78.956,11200000.0
2006-11-03 14:46:00,78.955,78.965,78.955,78.962,11200000.0
2006-11-03 14:47:00,78.97,78.977,78.968,78.97,16000000.0
2006-11-03 14:49:00,78.976,78.976,78.958,78.958,32000000.0
2006-11-03 14:50:00,78.954,78.959,78.942,78.942,28800000.0
2006-11-03 14:51:00,78.935,78.942,78.935,78.942,32000000.0
2006-11-03 14:52:00,78.938,78.943,78.938,78.943,12800000.0
2006-11-03 14:53:00,78.944,78.945,78.937,78.937,17600000.0
2006-11-03 14:55:00,78.936,78.941,78.934,78.938,15400000.0
2006-11-03 14:56:00,78.934,78.938,78.927,78.927,12800000.0
2006-11-03 14:57:00,78.943,78.956,78.943,78.956,12800000.0
2006-11-03 14:58:00,78.961,78.966,78.954,78.96,17600000.0
2006-11-03 14:59:00,78.956,78.962,78.939,78.939,16400000.0
2006-11-03 15:00:00,78.937,78.937,78.926,78.937,14400000.0
2006-11-03 15:01:00,78.941,78.956,78.941,78.952,12800000.0
2006-11-03 15:02:00,78.952,78.969,78.95,78.954,27200000.0
2006-11-03 15:03:00,78.956,78.97,78.956,78.969,12800000.0
2006-11-03 15:04:00,78.977,78.984,78.977,78.982,11200000.0
2006-11-03 15:05:00,78.979,78.981,78.972,78.972,11200000.0
2006-11-03 15:06:00,78.96,78.96,78.947,78.959,11200000.0
2006-11-03 15:07:00,78.958,78.989,78.956,78.989,25600000.0
2006-11-03 15:08:00,78.988,79.005,78.988,79.005,8000000.0
2006-11-03 15:09:00,79.008,79.009,78.983,78.983,16000000.0
2006-11-03 15:10:00,78.985,78.999,78.985,78.999,12800000.0
2006-11-03 15:11:00,78.995,79.006,78.995,78.998,32000000.0
2006-11-03 15:12:00,78.996,78.996,78.975,78.975,12800000.0
2006-11-03 15:13:00,78.991,79.006,78.991,79.003,44800000.0
2006-11-03 15:14:00,79.014,79.014,79.002,79.003,35200000.0
2006-11-03 15:15:00,79.008,79.035,79.008,79.035,22400000.0
2006-11-03 15:16:00,79.036,79.036,79.007,79.007,36800000.0
2006-11-03 15:17:00,78.99,78.993,78.982,78.989,21800000.0
2006-11-03 15:18:00,78.987,78.987,78.966,78.979,22400000.0
2006-11-03 15:19:00,78.977,78.989,78.977,78.989,16000000.0
2006-11-03 15:20:00,78.979,78.999,78.979,78.992,24000000.0
2006-11-03 15:21:00,78.985,78.985,78.964,78.964,14400000.0
2006-11-03 15:22:00,78.966,78.979,78.966,78.974,12800000.0
2006-11-03 15:23:00,78.971,78.971,78.961,78.961,47400000.0
2006-11-03 15:24:00,78.946,78.946,78.917,78.921,25600000.0
2006-11-03 15:25:00,78.936,78.937,78.926,78.935,27600000.0
2006-11-03 15:26:00,78.939,78.941,78.929,78.929,40000000.0
2006-11-03 15:27:00,78.913,78.92,78.891,78.92,28800000.0
2006-11-03 15:28:00,78.903,78.903,78.869,78.869,69800000.0
2006-11-03 15:29:00,78.885,78.885,78.758,78.839,46400000.0
2006-11-03 15:30:00,78.727,78.943,78.72,78.848,114600000.0
2006-11-03 15:31:00,78.947,79.045,78.944,79.045,60800000.0
2006-11-03 15:32:00,79.007,79.041,79.005,79.029,30400000.0
2006-11-03 15:33:00,79.025,79.025,78.991,79.003,30400000.0
2006-11-03 15:34:00,78.996,79.011,78.975,78.981,22400000.0
2006-11-03 15:35:00,79.003,79.009,78.986,78.986,33000000.0
2006-11-03 15:36:00,78.969,78.969,78.892,78.909,32000000.0
2006-11-03 15:37:00,78.896,78.926,78.896,78.914,30400000.0
2006-11-03 15:38:00,78.939,78.948,78.906,78.906,59200000.0
2006-11-03 15:39:00,78.886,78.887,78.875,78.887,36200000.0
2006-11-03 15:40:00,78.858,78.904,78.858,78.897,35200000.0
2006-11-03 15:41:00,78.884,78.901,78.876,78.876,25600000.0
2006-11-03 15:42:00,78.87,78.945,78.87,78.945,43200000.0
2006-11-03 15:43:00,78.948,78.951,78.929,78.943,27200000.0
2006-11-03 15:44:00,78.963,78.976,78.963,78.973,12800000.0
2006-11-03 15:45:00,78.971,78.988,78.951,78.988,16000000.0
2006-11-03 15:46:00,78.991,79.017,78.991,79.004,14400000.0
2006-11-03 15:47:00,78.986,78.986,78.972,78.973,29800000.0
2006-11-03 15:48:00,78.963,78.975,78.963,78.968,26600000.0
2006-11-03 15:49:00,78.981,79.0,78.981,78.996,11200000.0
2006-11-03 15:50:00,79.02,79.035,79.02,79.035,11200000.0
2006-11-03 15:51:00,79.007,79.017,79.004,79.004,12800000.0
2006-11-03 15:52:00,78.99,78.99,78.931,78.931,20800000.0
2006-11-03 15:53:00,78.941,78.951,78.928,78.951,24000000.0
2006-11-03 15:54:00,78.942,78.942,78.896,78.903,29200000.0
2006-11-03 15:55:00,78.881,78.881,78.859,78.859,24000000.0
2006-11-03 15:56:00,78.855,78.872,78.855,78.872,51200000.0
2006-11-03 15:57:00,78.879,78.941,78.879,78.939,12800000.0
2006-11-03 15:58:00,78.956,78.989,78.954,78.989,19200000.0
2006-11-03 15:59:00,78.999,79.019,78.999,79.019,36800000.0
2006-11-03 16:00:00,79.027,79.028,79.0,79.006,51200000.0
2006-11-03 16:01:00,78.997,79.021,78.994,79.002,41600000.0
2006-11-03 16:02:00,78.98,78.983,78.972,78.982,11200000.0
2006-11-03 16:03:00,78.985,78.995,78.982,78.987,64000000.0
2006-11-03 16:04:00,79.002,79.017,79.002,79.007,44200000.0
2006-11-03 16:05:00,79.003,79.035,79.003,79.035,48400000.0
2006-11-03 16:06:00,79.025,79.025,78.997,79.002,35200000.0
2006-11-03 16:07:00,79.022,79.035,79.022,79.032,32000000.0
2006-11-03 16:08:00,79.021,79.026,79.012,79.012,44800000.0
2006-11-03 16:09:00,79.016,79.02,79.013,79.017,44800000.0
2006-11-03 16:10:00,79.031,79.039,79.029,79.033,41600000.0
2006-11-03 16:11:00,79.034,79.042,79.034,79.039,14400000.0
2006-11-03 16:12:00,79.049,79.055,79.014,79.014,56000000.0
2006-11-03 16:13:00,79.011,79.013,78.999,79.013,11200000.0
2006-11-03 16:14:00,79.015,79.022,79.01,79.01,49600000.0
2006-11-03 16:15:00,79.005,79.027,78.997,79.027,59200000.0
2006-11-03 16:16:00,79.029,79.031,79.013,79.015,18000000.0
2006-11-03 16:17:00,79.013,79.029,79.013,79.017,37800000.0
2006-11-03 16:18:00,79.017,79.017,79.003,79.003,11200000.0
2006-11-03 16:19:00,78.994,79.004,78.982,79.004,22800000.0
2006-11-03 16:20:00,79.012,79.012,78.991,78.999,11200000.0
2006-11-03 16:21:00,79.014,79.022,79.008,79.022,27200000.0
2006-11-03 16:22:00,79.031,79.032,79.024,79.03,41600000.0
2006-11-03 16:23:00,79.034,79.039,79.021,79.038,43200000.0
2006-11-03 16:24:00,79.043,79.051,79.039,79.047,17600000.0
2006-11-03 16:25:00,79.065,79.065,79.048,79.05,33000000.0
2006-11-03 16:26:00,79.044,79.053,79.042,79.042,17600000.0
2006-11-03 16:27:00,79.024,79.024,79.001,79.001,35200000.0
2006-11-03 16:28:00,78.98,79.004,78.98,79.004,27200000.0
2006-11-03 16:29:00,79.022,79.027,79.02,79.027,11200000.0
2006-11-03 16:30:00,79.036,79.043,79.023,79.023,11200000.0
2006-11-03 16:32:00,79.042,79.044,79.029,79.044,12800000.0
2006-11-03 16:33:00,79.043,79.048,79.038,79.038,26600000.0
2006-11-03 16:34:00,79.045,79.056,79.043,79.05,35200000.0
2006-11-03 16:35:00,79.053,79.056,79.037,79.056,52800000.0
2006-11-03 16:36:00,79.052,79.068,79.041,79.068,51200000.0
2006-11-03 16:37:00,79.056,79.061,79.054,79.057,41600000.0
2006-11-03 16:38:00,79.057,79.061,79.051,79.053,39400000.0
2006-11-03 16:39:00,79.042,79.046,79.036,79.038,34600000.0
2006-11-03 16:40:00,79.021,79.026,79.012,79.022,55400000.0
2006-11-03 16:41:00,79.025,79.037,79.021,79.032,73600000.0
2006-11-03 16:42:00,79.036,79.044,79.027,79.027,54400000.0
2006-11-03 16:43:00,79.022,79.022,78.996,78.996,17600000.0
2006-11-03 16:44:00,79.013,79.035,79.013,79.035,11200000.0
2006-11-03 16:45:00,79.045,79.053,79.039,79.04,57600000.0
2006-11-03 16:46:00,79.038,79.038,79.022,79.022,11200000.0
2006-11-03 16:47:00,79.031,79.038,79.018,79.019,69800000.0
2006-11-03 16:48:00,79.013,79.025,79.006,79.015,52800000.0
2006-11-03 16:49:00,79.023,79.041,79.023,79.031,36800000.0
2006-11-03 16:50:00,79.025,79.044,79.024,79.036,75200000.0
2006-11-03 16:51:00,79.033,79.033,79.02,79.022,31400000.0
2006-11-03 16:52:00,79.01,79.015,79.008,79.009,46400000.0
2006-11-03 16:53:00,79.022,79.054,79.022,79.054,30400000.0
2006-11-03 16:54:00,79.053,79.053,79.033,79.045,11200000.0
2006-11-03 16:55:00,79.052,79.052,79.035,79.05,27200000.0
2006-11-03 16:56:00,79.039,79.044,79.034,79.041,36800000.0
2006-11-03 16:57:00,79.045,79.049,79.037,79.047,19200000.0
2006-11-03 16:58:00,79.043,79.043,79.032,79.039,12800000.0
2006-11-03 16:59:00,79.029,79.029,79.007,79.007,51200000.0
2006-11-03 17:00:00,79.055,79.064,79.031,79.064,49600000.0
2006-11-03 17:01:00,79.058,79.076,79.057,79.076,40000000.0
2006-11-03 17:02:00,79.086,79.096,79.076,79.084,33600000.0
2006-11-03 17:03:00,79.108,79.108,79.067,79.075,44800000.0
2006-11-03 17:04:00,79.074,79.11,79.074,79.11,41600000.0
2006-11-03 17:05:00,79.094,79.094,79.06,79.06,54400000.0
2006-11-03 17:06:00,79.075,79.116,79.075,79.104,59200000.0
2006-11-03 17:07:00,79.104,79.109,79.094,79.102,35200000.0
2006-11-03 17:08:00,79.095,79.109,79.092,79.109,68800000.0
2006-11-03 17:09:00,79.107,79.114,79.104,79.106,59200000.0
2006-11-03 17:10:00,79.09,79.091,79.079,79.091,25600000.0
2006-11-03 17:11:00,79.087,79.089,79.073,79.089,38400000.0
2006-11-03 17:12:00,79.079,79.081,79.073,79.077,25600000.0
2006-11-03 17:13:00,79.071,79.083,79.07,79.083,28800000.0
2006-11-03 17:14:00,79.076,79.078,79.068,79.074,22800000.0
2006-11-03 17:15:00,79.076,79.088,79.076,79.088,19200000.0
2006-11-03 17:16:00,79.094,79.094,79.074,79.074,17600000.0
2006-11-03 17:18:00,79.083,79.091,79.077,79.085,57600000.0
2006-11-03 17:19:00,79.085,79.092,79.085,79.092,24000000.0
2006-11-03 17:20:00,79.101,79.104,79.079,79.079,16000000.0
2006-11-03 17:21:00,79.082,79.1,79.082,79.1,29200000.0
2006-11-03 17:22:00,79.104,79.123,79.102,79.102,19200000.0
2006-11-03 17:23:00,79.08,79.112,79.08,79.112,11200000.0
2006-11-03 17:24:00,79.122,79.141,79.121,79.122,12200000.0
2006-11-03 17:25:00,79.121,79.127,79.116,79.126,17600000.0
2006-11-03 17:26:00,79.128,79.134,79.113,79.113,12800000.0
2006-11-03 17:27:00,79.112,79.124,79.112,79.118,46400000.0
2006-11-03 17:28:00,79.124,79.131,79.121,79.131,12800000.0
2006-11-03 17:29:00,79.135,79.135,79.124,79.126,26600000.0
2006-11-03 17:30:00,79.117,79.129,79.117,79.121,17600000.0
2006-11-03 17:31:00,79.126,79.146,79.126,79.132,88000000.0
2006-11-03 17:32:00,79.122,79.129,79.119,79.128,52800000.0
2006-11-03 17:33:00,79.133,79.138,79.128,79.138,36800000.0
2006-11-03 17:34:00,79.149,79.152,79.143,79.15,64000000.0
2006-11-03 17:35:00,79.161,79.161,79.15,79.152,43600000.0
2006-11-03 17:36:00,79.156,79.166,79.155,79.155,33600000.0
2006-11-03 17:37:00,79.13,79.138,79.125,79.13,16000000.0
2006-11-03 17:38:00,79.128,79.131,79.124,79.128,35200000.0
2006-11-03 17:39:00,79.124,79.124,79.114,79.116,16000000.0
2006-11-03 17:40:00,79.112,79.112,79.103,79.111,74000000.0
2006-11-03 17:41:00,79.112,79.114,79.095,79.095,12800000.0
2006-11-03 17:42:00,79.1,79.1,79.082,79.096,11200000.0
2006-11-03 17:43:00,79.114,79.121,79.103,79.12,17600000.0
2006-11-03 17:44:00,79.121,79.121,79.092,79.092,30400000.0
2006-11-03 17:45:00,79.08,79.092,79.079,79.092,29800000.0
2006-11-03 17:47:00,79.096,79.096,79.089,79.089,57600000.0
2006-11-03 17:48:00,79.091,79.096,79.089,79.095,57600000.0
2006-11-03 17:49:00,79.095,79.095,79.082,79.086,46400000.0
2006-11-03 17:50:00,79.079,79.092,79.079,79.092,8000000.0
2006-11-03 17:51:00,79.095,79.1,79.09,79.093,49600000.0
2006-11-03 17:52:00,79.088,79.096,79.085,79.096,43200000.0
2006-11-03 17:53:00,79.095,79.095,79.078,79.095,33600000.0
2006-11-03 17:54:00,79.106,79.12,79.106,79.112,38400000.0
2006-11-03 17:55:00,79.111,79.111,79.094,79.094,40000000.0
2006-11-03 17:56:00,79.093,79.101,79.092,79.101,44800000.0
2006-11-03 17:57:00,79.096,79.098,79.069,79.084,36200000.0
2006-11-03 17:58:00,79.059,79.059,79.042,79.042,17600000.0
2006-11-03 17:59:00,79.026,79.026,78.905,78.905,62800000.0
2006-11-03 18:00:00,78.919,78.966,78.919,78.956,51600000.0
2006-11-03 18:01:00,78.965,78.973,78.965,78.973,32000000.0
2006-11-03 18:02:00,78.99,79.006,78.99,79.006,24000000.0
2006-11-03 18:03:00,79.002,79.042,79.002,79.042,36800000.0
2006-11-03 18:04:00,79.039,79.05,79.039,79.045,33600000.0
2006-11-03 18:05:00,79.053,79.067,79.052,79.052,12800000.0
2006-11-03 18:06:00,79.055,79.059,79.047,79.05,30400000.0
2006-11-03 18:07:00,79.046,79.066,79.033,79.066,11200000.0
2006-11-03 18:08:00,79.068,79.075,79.065,79.065,84800000.0
2006-11-03 18:09:00,79.059,79.059,79.041,79.041,33600000.0
2006-11-03 18:10:00,79.054,79.063,79.05,79.053,16000000.0
2006-11-03 18:11:00,79.049,79.049,79.036,79.037,12800000.0
2006-11-03 18:12:00,79.031,79.037,79.03,79.035,12800000.0
2006-11-03 18:13:00,79.043,79.066,79.043,79.066,27200000.0
2006-11-03 18:14:00,79.077,79.082,79.076,79.077,19200000.0
2006-11-03 18:15:00,79.063,79.07,79.06,79.07,30400000.0
2006-11-03 18:16:00,79.07,79.072,79.055,79.071,56000000.0
2006-11-03 18:17:00,79.089,79.105,79.087,79.105,43200000.0
2006-11-03 18:18:00,79.112,79.125,79.112,79.124,30400000.0
2006-11-03 18:19:00,79.124,79.124,79.114,79.119,46400000.0
2006-11-03 18:20:00,79.122,79.123,79.108,79.111,43200000.0
2006-11-03 18:21:00,79.107,79.114,79.104,79.109,12800000.0
2006-11-03 18:22:00,79.121,79.121,79.104,79.107,33600000.0
2006-11-03 18:23:00,79.132,79.132,79.111,79.116,46400000.0
2006-11-03 18:24:00,79.115,79.119,79.11,79.114,52800000.0
2006-11-03 18:25:00,79.099,79.104,79.084,79.104,33600000.0
2006-11-03 18:26:00,79.091,79.104,79.065,79.065,12800000.0
2006-11-03 18:27:00,79.074,79.098,79.074,79.098,33600000.0
2006-11-03 18:28:00,79.097,79.101,79.093,79.093,12800000.0
2006-11-03 18:29:00,79.091,79.106,79.091,79.103,25600000.0
2006-11-03 18:30:00,79.112,79.126,79.109,79.117,36800000.0
2006-11-03 18:31:00,79.111,79.111,79.086,79.107,11200000.0
2006-11-03 18:32:00,79.1,79.1,79.088,79.088,70400000.0
2006-11-03 18:33:00,79.09,79.099,79.09,79.099,32000000.0
2006-11-03 18:34:00,79.099,79.109,79.099,79.109,19200000.0
2006-11-03 18:35:00,79.11,79.123,79.108,79.114,43200000.0
2006-11-03 18:36:00,79.116,79.116,79.103,79.103,12200000.0
2006-11-03 18:37:00,79.105,79.113,79.104,79.106,36800000.0
2006-11-03 18:38:00,79.093,79.116,79.093,79.115,49600000.0
2006-11-03 18:39:00,79.112,79.126,79.112,79.126,76800000.0
2006-11-03 18:40:00,79.124,79.124,79.111,79.116,64400000.0
2006-11-03 18:41:00,79.118,79.13,79.117,79.117,71400000.0
2006-11-03 18:42:00,79.132,79.142,79.129,79.142,78400000.0
2006-11-03 18:43:00,79.128,79.128,79.119,79.119,49600000.0
2006-11-03 18:44:00,79.121,79.123,79.119,79.119,30400000.0
2006-11-03 18:45:00,79.121,79.121,79.086,79.086,12800000.0
2006-11-03 18:46:00,79.099,79.111,79.097,79.103,12800000.0
2006-11-03 18:47:00,79.104,79.108,79.096,79.096,14400000.0
2006-11-03 18:48:00,79.088,79.088,79.049,79.049,28800000.0
2006-11-03 18:49:00,79.066,79.08,79.066,79.077,24000000.0
2006-11-03 18:50:00,79.078,79.08,79.074,79.076,45800000.0
2006-11-03 18:51:00,79.079,79.094,79.078,79.094,12800000.0
2006-11-03 18:53:00,79.083,79.088,79.061,79.088,30400000.0
2006-11-03 18:54:00,79.099,79.107,79.097,79.107,18600000.0
2006-11-03 18:55:00,79.098,79.101,79.088,79.096,22400000.0
2006-11-03 18:56:00,79.077,79.077,79.063,79.067,16000000.0
2006-11-03 18:57:00,79.085,79.09,79.074,79.089,19200000.0
2006-11-03 18:58:00,79.087,79.087,79.077,79.079,32000000.0
2006-11-03 18:59:00,79.055,79.064,79.055,79.059,32000000.0
2006-11-03 19:00:00,79.043,79.043,79.028,79.03,14400000.0
2006-11-03 19:01:00,79.039,79.042,79.036,79.036,11200000.0
2006-11-03 19:02:00,79.039,79.048,79.034,79.034,43200000.0
2006-11-03 19:03:00,79.043,79.054,79.043,79.054,14400000.0
2006-11-03 19:04:00,79.055,79.055,79.047,79.054,14400000.0
2006-11-03 19:05:00,79.048,79.064,79.048,79.064,17000000.0
2006-11-03 19:06:00,79.067,79.07,79.053,79.054,56000000.0
2006-11-03 19:07:00,79.085,79.109,79.085,79.109,35200000.0
2006-11-03 19:08:00,79.11,79.114,79.1,79.114,21800000.0
2006-11-03 19:09:00,79.126,79.138,79.125,79.125,12800000.0
2006-11-03 19:10:00,79.127,79.133,79.12,79.129,17600000.0
2006-11-03 19:11:00,79.122,79.133,79.122,79.128,18000000.0
2006-11-03 19:12:00,79.122,79.124,79.112,79.112,24000000.0
2006-11-03 19:13:00,79.116,79.139,79.116,79.139,16000000.0
2006-11-03 19:14:00,79.14,79.14,79.122,79.123,12800000.0
2006-11-03 19:15:00,79.119,79.119,79.088,79.095,16000000.0
2006-11-03 19:16:00,79.1,79.1,79.072,79.079,12800000.0
2006-11-03 19:17:00,79.086,79.086,79.053,79.053,14400000.0
2006-11-03 19:18:00,79.04,79.065,79.04,79.045,31400000.0
2006-11-03 19:19:00,79.042,79.052,79.038,79.052,11200000.0
2006-11-03 19:20:00,79.055,79.055,79.04,79.05,14400000.0
2006-11-03 19:23:00,79.022,79.022,79.008,79.014,16000000.0
2006-11-03 19:24:00,79.02,79.02,79.0,79.01,48000000.0
2006-11-03 19:25:00,79.015,79.036,79.015,79.036,12800000.0
2006-11-03 19:26:00,79.036,79.049,79.036,79.044,41600000.0
2006-11-03 19:27:00,79.039,79.048,79.039,79.048,14400000.0
2006-11-03 19:28:00,79.046,79.046,79.032,79.046,12800000.0
2006-11-03 19:29:00,79.043,79.054,79.043,79.048,12800000.0
2006-11-03 19:31:00,79.043,79.043,79.033,79.035,11200000.0
2006-11-03 19:32:00,79.042,79.048,79.04,79.041,11200000.0
2006-11-03 19:33:00,79.053,79.057,79.046,79.046,12800000.0
2006-11-03 19:34:00,79.044,79.055,79.042,79.055,12800000.0
2006-11-03 19:36:00,79.068,79.068,79.056,79.059,16000000.0
2006-11-03 19:37:00,79.052,79.061,79.052,79.055,11200000.0
2006-11-03 19:38:00,79.056,79.061,79.053,79.053,11200000.0
2006-11-03 19:41:00,79.048,79.048,79.04,79.044,11200000.0
2006-11-03 19:42:00,79.037,79.041,79.031,79.031,11200000.0
2006-11-03 19:43:00,79.037,79.045,79.035,79.044,11200000.0
2006-11-03 19:45:00,79.043,79.053,79.037,79.053,16000000.0
2006-11-03 19:46:00,79.045,79.048,79.045,79.047,8000000.0
2006-11-03 19:47:00,79.046,79.05,79.044,79.046,9600000.0
2006-11-03 19:48:00,79.041,79.047,79.028,79.043,12800000.0
2006-11-03 19:49:00,79.045,79.052,79.045,79.052,30400000.0
2006-11-03 19:50:00,79.051,79.054,79.05,79.051,12800000.0
2006-11-03 19:52:00,79.037,79.049,79.03,79.047,16000000.0
2006-11-03 19:53:00,79.053,79.053,79.046,79.048,11200000.0
2006-11-03 19:55:00,79.049,79.052,79.047,79.052,11200000.0
2006-11-03 19:56:00,79.055,79.07,79.053,79.061,16000000.0
2006-11-03 19:57:00,79.066,79.066,79.054,79.059,12800000.0
2006-11-03 19:58:00,79.059,79.059,79.052,79.053,11200000.0
2006-11-03 19:59:00,79.047,79.047,79.043,79.045,11200000.0
2006-11-03 20:00:00,79.048,79.052,79.04,79.047,17600000.0
2006-11-03 20:01:00,79.051,79.054,79.04,79.04,12800000.0
2006-11-03 20:05:00,79.049,79.05,79.043,79.046,12800000.0
2006-11-03 20:06:00,79.042,79.061,79.042,79.061,11200000.0
2006-11-03 20:07:00,79.07,79.071,79.059,79.059,17600000.0
2006-11-03 20:08:00,79.073,79.093,79.069,79.086,38400000.0
2006-11-03 20:09:00,79.097,79.098,79.09,79.096,11200000.0
2006-11-03 20:10:00,79.076,79.097,79.076,79.085,14400000.0
2006-11-03 20:12:00,79.089,79.1,79.089,79.099,11200000.0
2006-11-03 20:13:00,79.095,79.095,79.088,79.091,11200000.0
2006-11-03 20:14:00,79.086,79.091,79.028,79.091,14400000.0
2006-11-03 20:15:00,79.089,79.1,79.086,79.1,10600000.0
2006-11-03 20:16:00,79.103,79.122,79.095,79.122,28800000.0
2006-11-03 20:18:00,79.126,79.126,79.115,79.126,11200000.0
2006-11-03 20:19:00,79.141,79.15,79.12,79.12,11200000.0
2006-11-03 20:20:00,79.11,79.126,79.11,79.125,19200000.0
2006-11-03 20:21:00,79.127,79.13,79.119,79.13,12800000.0
2006-11-03 20:22:00,79.123,79.123,79.098,79.11,14400000.0
2006-11-03 20:23:00,79.125,79.136,79.125,79.128,12800000.0
2006-11-03 20:24:00,79.131,79.138,79.131,79.134,16000000.0
2006-11-03 20:25:00,79.13,79.145,79.13,79.145,11200000.0
2006-11-03 20:27:00,79.142,79.142,79.13,79.131,16000000.0
2006-11-03 20:28:00,79.138,79.147,79.132,79.147,11200000.0
2006-11-03 20:30:00,79.146,79.146,79.131,79.145,27200000.0
2006-11-03 20:31:00,79.146,79.146,79.133,79.139,11200000.0
2006-11-03 20:32:00,79.123,79.132,79.113,79.113,12800000.0
2006-11-03 20:33:00,79.127,79.135,79.121,79.135,12800000.0
2006-11-03 20:34:00,79.135,79.135,79.126,79.126,11200000.0
2006-11-03 20:37:00,79.125,79.128,79.123,79.126,8000000.0
2006-11-03 20:38:00,79.111,79.122,79.111,79.114,12800000.0
2006-11-03 20:39:00,79.122,79.133,79.121,79.133,11200000.0
2006-11-03 20:40:00,79.129,79.129,79.061,79.061,11200000.0
2006-11-03 20:41:00,79.082,79.095,79.079,79.079,14400000.0
2006-11-03 20:42:00,79.097,79.11,79.097,79.109,11200000.0
2006-11-03 20:43:00,79.11,79.116,79.108,79.111,14400000.0
2006-11-03 20:45:00,79.111,79.111,79.098,79.101,12800000.0
2006-11-03 20:46:00,79.1,79.1,79.083,79.083,14400000.0
2006-11-03 20:47:00,79.071,79.075,79.06,79.075,12800000.0
2006-11-03 20:48:00,79.077,79.091,79.075,79.091,17600000.0
2006-11-03 20:50:00,79.086,79.088,79.079,79.085,14400000.0
2006-11-03 20:52:00,79.083,79.089,79.079,79.081,11200000.0
2006-11-03 20:53:00,79.084,79.084,79.076,79.078,16000000.0
2006-11-03 20:54:00,79.081,79.082,79.075,79.075,14400000.0
2006-11-03 20:55:00,79.09,79.097,79.082,79.095,11200000.0
2006-11-03 20:57:00,79.094,79.103,79.094,79.1,12800000.0
2006-11-03 20:58:00,79.102,79.126,79.102,79.126,11200000.0
2006-11-03 21:00:00,79.117,79.117,79.104,79.107,17600000.0
2006-11-03 21:01:00,79.098,79.106,79.092,79.102,11200000.0
2006-11-03 21:02:00,79.096,79.096,79.083,79.083,16000000.0
2006-11-03 21:03:00,79.073,79.08,79.073,79.08,11200000.0
2006-11-03 21:04:00,79.075,79.079,79.07,79.079,15400000.0
2006-11-03 21:05:00,79.078,79.081,79.057,79.077,12800000.0
2006-11-03 21:06:00,79.079,79.126,79.079,79.125,12800000.0
2006-11-03 21:07:00,79.109,79.109,79.079,79.087,14400000.0
2006-11-03 21:08:00,79.083,79.083,79.075,79.077,16000000.0
2006-11-03 21:09:00,79.054,79.077,79.054,79.077,7400000.0
2006-11-03 21:10:00,79.095,79.095,79.089,79.089,3200000.0
2006-11-03 21:11:00,79.078,79.084,79.066,79.081,12800000.0
2006-11-03 21:12:00,79.084,79.094,79.081,79.094,12200000.0
2006-11-03 21:13:00,79.082,79.089,79.069,79.083,16000000.0
2006-11-03 21:15:00,79.077,79.085,79.077,79.08,14400000.0
2006-11-03 21:16:00,79.076,79.076,79.063,79.063,9600000.0
2006-11-03 21:17:00,79.06,79.068,79.059,79.059,12800000.0
2006-11-03 21:18:00,79.059,79.059,78.966,79.049,12200000.0
2006-11-03 21:20:00,79.027,79.051,79.027,79.051,14400000.0
2006-11-03 21:21:00,79.062,79.062,79.054,79.054,11200000.0
2006-11-03 21:22:00,79.053,79.053,79.04,79.048,12800000.0
2006-11-03 21:24:00,79.058,79.075,79.058,79.065,11200000.0
2006-11-03 21:25:00,79.071,79.071,79.054,79.054,11200000.0
2006-11-03 21:26:00,79.048,79.055,79.045,79.055,10600000.0
2006-11-03 21:27:00,79.06,79.06,79.041,79.041,5800000.0
2006-11-03 21:28:00,79.053,79.056,79.042,79.051,11200000.0
2006-11-03 21:29:00,79.045,79.053,79.043,79.048,11200000.0
2006-11-03 21:30:00,79.043,79.043,79.033,79.04,12800000.0
2006-11-03 21:31:00,79.047,79.058,79.047,79.056,11200000.0
2006-11-03 21:32:00,79.058,79.06,79.053,79.06,14400000.0
2006-11-03 21:33:00,79.047,79.067,79.047,79.067,11200000.0
2006-11-03 21:34:00,79.062,79.069,79.056,79.061,17600000.0
2006-11-03 21:35:00,79.056,79.056,79.021,79.021,12800000.0
2006-11-03 21:36:00,79.025,79.039,79.025,79.036,9600000.0
2006-11-03 21:37:00,79.012,79.032,79.012,79.032,16400000.0
2006-11-03 21:38:00,79.024,79.024,78.919,78.919,12200000.0
2006-11-03 21:39:00,79.028,79.028,79.021,79.021,3200000.0
2006-11-03 21:40:00,79.026,79.033,79.024,79.032,11200000.0
2006-11-03 21:41:00,79.028,79.028,79.011,79.011,12800000.0
2006-11-03 21:42:00,79.025,79.025,79.001,79.016,14400000.0
2006-11-03 21:43:00,79.022,79.022,79.009,79.009,14400000.0
2006-11-03 21:44:00,79.016,79.024,79.012,79.024,12800000.0
2006-11-03 21:45:00,79.018,79.02,79.009,79.02,17600000.0
2006-11-03 21:46:00,79.019,79.019,79.004,79.01,14400000.0
2006-11-03 21:47:00,79.016,79.022,79.007,79.022,11200000.0
2006-11-03 21:48:00,79.033,79.037,79.022,79.035,16000000.0
2006-11-03 21:49:00,79.028,79.034,79.026,79.028,11200000.0
2006-11-03 21:52:00,79.036,79.041,79.036,79.041,3200000.0
2006-11-03 21:53:00,79.06,79.061,79.055,79.055,10600000.0
2006-11-03 21:54:00,79.06,79.06,79.053,79.056,11200000.0
2006-11-03 21:56:00,79.06,79.06,79.02,79.02,12200000.0
2006-11-03 21:57:00,79.027,79.032,79.023,79.023,17600000.0
2006-11-03 21:58:00,79.016,79.026,79.004,79.004,17600000.0
2006-11-03 21:59:00,79.021,79.023,79.011,79.015,12800000.0
2006-11-03 22:00:00,79.031,79.031,79.013,79.013,17600000.0
2006-11-06 00:09:00,79.04,79.052,79.032,79.049,11200000.0
2006-11-06 00:10:00,79.027,79.027,79.006,79.009,12800000.0
2006-11-06 00:12:00,79.002,79.008,78.992,79.008,8000000.0
2006-11-06 00:14:00,79.023,79.023,79.011,79.018,14400000.0
2006-11-06 00:15:00,79.029,79.029,79.008,79.02,14400000.0
2006-11-06 00:16:00,78.999,78.999,78.986,78.986,14400000.0
2006-11-06 00:17:00,78.997,78.997,78.981,78.988,16000000.0
2006-11-06 00:18:00,78.974,78.984,78.968,78.984,9600000.0
2006-11-06 00:20:00,78.971,78.971,78.952,78.952,17600000.0
2006-11-06 00:21:00,78.976,78.988,78.971,78.988,12800000.0
2006-11-06 00:22:00,78.979,79.0,78.979,78.985,17600000.0
2006-11-06 00:23:00,79.0,79.0,78.989,78.99,12200000.0
2006-11-06 00:24:00,78.997,78.999,78.983,78.999,14400000.0
2006-11-06 00:25:00,79.002,79.003,78.999,79.001,11200000.0
2006-11-06 00:26:00,79.0,79.011,78.997,79.011,12800000.0
2006-11-06 00:31:00,79.017,79.017,79.005,79.008,12800000.0
2006-11-06 00:32:00,78.993,79.008,78.989,79.008,12200000.0
2006-11-06 00:33:00,79.008,79.013,79.002,79.013,12800000.0
2006-11-06 00:34:00,79.024,79.028,79.018,79.028,19200000.0
2006-11-06 00:35:00,79.032,79.032,79.012,79.013,12800000.0
2006-11-06 00:37:00,79.001,79.001,78.986,78.998,12800000.0
2006-11-06 00:38:00,79.001,79.001,78.99,78.99,12200000.0
2006-11-06 00:40:00,79.002,79.002,78.989,78.99,8000000.0
2006-11-06 00:41:00,78.982,78.982,78.964,78.979,16000000.0
2006-11-06 00:42:00,78.963,78.978,78.963,78.978,12800000.0
2006-11-06 00:43:00,78.969,78.984,78.969,78.979,16000000.0
2006-11-06 00:44:00,78.972,78.976,78.949,78.97,17600000.0
2006-11-06 00:45:00,78.966,78.973,78.961,78.961,12800000.0
2006-11-06 00:46:00,78.964,78.97,78.964,78.965,14400000.0
2006-11-06 00:47:00,78.964,78.972,78.964,78.972,12800000.0
2006-11-06 00:50:00,78.971,78.977,78.971,78.974,12800000.0
2006-11-06 00:51:00,78.975,78.979,78.957,78.979,11200000.0
2006-11-06 00:52:00,78.974,78.981,78.971,78.971,11200000.0
2006-11-06 00:53:00,78.98,78.993,78.98,78.993,11200000.0
2006-11-06 00:54:00,78.992,79.0,78.992,78.993,17600000.0
2006-11-06 00:55:00,78.987,78.987,78.978,78.978,12800000.0
2006-11-06 00:56:00,78.979,78.98,78.972,78.972,12800000.0
2006-11-06 00:57:00,78.98,78.981,78.976,78.978,12800000.0
2006-11-06 00:59:00,78.977,78.987,78.972,78.978,11200000.0
2006-11-06 01:00:00,78.982,78.991,78.977,78.988,16000000.0
2006-11-06 01:02:00,78.985,78.994,78.985,78.994,8000000.0
2006-11-06 01:03:00,78.99,78.997,78.99,78.99,11200000.0
2006-11-06 01:04:00,78.993,78.995,78.986,78.986,12800000.0
2006-11-06 01:05:00,78.994,78.994,78.973,78.993,11200000.0
2006-11-06 01:06:00,78.996,78.996,78.929,78.988,12800000.0
2006-11-06 01:07:00,78.997,79.011,78.997,79.01,12800000.0
2006-11-06 01:08:00,78.999,78.999,78.988,78.988,16000000.0
2006-11-06 01:09:00,78.992,78.992,78.978,78.98,17600000.0
2006-11-06 01:10:00,78.977,78.989,78.977,78.989,16000000.0
2006-11-06 01:11:00,78.991,78.991,78.976,78.976,11200000.0
2006-11-06 01:12:00,78.979,78.986,78.976,78.984,16000000.0
2006-11-06 01:13:00,79.002,79.002,78.994,79.0,8000000.0
2006-11-06 01:14:00,78.999,79.005,78.998,78.998,16000000.0
2006-11-06 01:15:00,78.993,78.993,78.981,78.983,12800000.0
2006-11-06 01:16:00,78.987,79.003,78.987,79.003,25600000.0
2006-11-06 01:18:00,79.012,79.012,78.998,78.998,12800000.0
2006-11-06 01:19:00,78.996,79.002,78.985,78.995,16000000.0
2006-11-06 01:21:00,78.999,79.002,78.994,78.994,12800000.0
2006-11-06 01:22:00,78.997,79.002,78.995,78.999,12800000.0
2006-11-06 01:24:00,78.993,78.993,78.973,78.973,12800000.0
2006-11-06 01:25:00,78.967,78.976,78.961,78.974,12800000.0
2006-11-06 01:27:00,78.976,78.977,78.97,78.973,12800000.0
2006-11-06 01:28:00,78.953,78.969,78.953,78.961,17600000.0
2006-11-06 01:29:00,78.983,78.988,78.968,78.982,17600000.0
2006-11-06 01:30:00,78.98,78.984,78.977,78.977,11200000.0
2006-11-06 01:31:00,78.981,78.987,78.978,78.982,11200000.0
2006-11-06 01:32:00,78.978,78.978,78.966,78.967,12800000.0
2006-11-06 01:33:00,78.973,78.978,78.961,78.978,11200000.0
2006-11-06 01:34:00,78.982,78.988,78.982,78.987,23400000.0
2006-11-06 01:35:00,78.985,78.99,78.977,78.989,14400000.0
2006-11-06 01:43:00,78.997,78.999,78.994,78.998,11200000.0
2006-11-06 01:44:00,78.999,79.001,78.989,79.001,12800000.0
2006-11-06 01:46:00,78.986,79.011,78.986,79.0,16000000.0
2006-11-06 01:47:00,79.011,79.022,79.011,79.018,14400000.0
2006-11-06 01:49:00,79.023,79.026,79.018,79.019,16000000.0
2006-11-06 01:50:00,79.024,79.033,79.024,79.033,14400000.0
2006-11-06 01:53:00,79.037,79.037,79.019,79.02,14400000.0
2006-11-06 01:54:00,79.025,79.026,79.003,79.003,8000000.0
2006-11-06 01:55:00,78.994,78.999,78.98,78.98,12800000.0
2006-11-06 01:56:00,78.981,78.981,78.967,78.968,12800000.0
2006-11-06 01:57:00,78.968,78.991,78.968,78.991,11200000.0
2006-11-06 01:58:00,78.983,78.983,78.978,78.978,11200000.0
2006-11-06 01:59:00,78.975,78.985,78.961,78.985,8000000.0
2006-11-06 02:00:00,78.984,78.984,78.97,78.97,10600000.0
2006-11-06 02:01:00,78.969,78.969,78.957,78.962,17600000.0
2006-11-06 02:02:00,78.954,78.954,78.929,78.934,12800000.0
2006-11-06 02:03:00,78.934,78.948,78.929,78.948,16400000.0
2006-11-06 02:04:00,78.951,78.956,78.951,78.953,12800000.0
2006-11-06 02:05:00,78.963,78.963,78.939,78.939,12800000.0
2006-11-06 02:06:00,78.932,78.937,78.931,78.933,12800000.0
2006-11-06 02:07:00,78.933,78.933,78.907,78.907,12800000.0
2006-11-06 02:08:00,78.94,78.975,78.94,78.975,17600000.0
2006-11-06 02:09:00,78.983,78.985,78.975,78.985,16000000.0
2006-11-06 02:10:00,78.982,78.991,78.982,78.983,9600000.0
2006-11-06 02:11:00,78.975,78.982,78.965,78.97,13200000.0
2006-11-06 02:12:00,78.946,78.957,78.945,78.953,11200000.0
2006-11-06 02:13:00,78.964,78.98,78.964,78.977,11200000.0
2006-11-06 02:14:00,78.985,78.985,78.962,78.962,11200000.0
2006-11-06 02:15:00,78.967,78.976,78.957,78.957,11200000.0
2006-11-06 02:16:00,78.953,78.957,78.895,78.954,9600000.0
2006-11-06 02:17:00,78.949,78.957,78.949,78.957,11200000.0
2006-11-06 02:18:00,78.956,78.963,78.953,78.963,12800000.0
2006-11-06 02:19:00,78.966,78.974,78.959,78.966,12800000.0
2006-11-06 02:20:00,78.955,78.961,78.955,78.957,8000000.0
2006-11-06 02:23:00,78.954,78.967,78.953,78.963,12800000.0
2006-11-06 02:24:00,78.959,78.969,78.872,78.96,11200000.0
2006-11-06 02:25:00,78.951,78.964,78.951,78.956,17600000.0
2006-11-06 02:26:00,78.954,78.954,78.941,78.952,17600000.0
2006-11-06 02:27:00,78.96,78.969,78.955,78.969,17600000.0
2006-11-06 02:28:00,78.956,78.97,78.956,78.963,14400000.0
2006-11-06 02:29:00,78.98,78.986,78.97,78.97,11200000.0
2006-11-06 02:30:00,78.966,78.969,78.96,78.969,11200000.0
2006-11-06 02:31:00,78.964,78.97,78.954,78.957,17600000.0
2006-11-06 02:33:00,78.95,78.966,78.946,78.966,11200000.0
2006-11-06 02:34:00,78.983,78.992,78.98,78.983,14400000.0
2006-11-06 02:35:00,78.999,79.003,78.999,79.003,12800000.0
2006-11-06 02:36:00,79.007,79.012,79.007,79.01,12800000.0
2006-11-06 02:37:00,78.999,78.999,78.985,78.989,12800000.0
2006-11-06 02:38:00,78.99,78.99,78.977,78.977,12800000.0
2006-11-06 02:39:00,78.976,78.985,78.973,78.981,16000000.0
2006-11-06 02:40:00,78.99,78.99,78.974,78.981,12200000.0
2006-11-06 02:41:00,78.991,78.992,78.987,78.992,11200000.0
2006-11-06 02:42:00,78.998,78.998,78.988,78.988,12800000.0
2006-11-06 02:43:00,78.989,79.002,78.986,78.986,11200000.0
2006-11-06 02:44:00,78.985,78.993,78.979,78.979,12800000.0
2006-11-06 02:46:00,78.982,78.982,78.976,78.982,12800000.0
2006-11-06 02:47:00,78.983,78.989,78.977,78.979,12800000.0
2006-11-06 02:49:00,78.99,78.99,78.981,78.985,17600000.0
2006-11-06 02:50:00,78.985,78.986,78.983,78.985,11200000.0
2006-11-06 02:52:00,78.986,78.986,78.922,78.978,11200000.0
2006-11-06 02:53:00,78.984,78.984,78.971,78.971,11200000.0
2006-11-06 02:54:00,78.908,79.021,78.908,78.985,11200000.0
2006-11-06 02:55:00,78.965,78.984,78.965,78.984,11200000.0
2006-11-06 02:56:00,78.991,78.991,78.984,78.986,11200000.0
2006-11-06 02:57:00,78.959,78.959,78.944,78.958,11200000.0
2006-11-06 02:58:00,78.942,78.963,78.942,78.963,8000000.0
2006-11-06 02:59:00,78.954,78.96,78.952,78.955,11200000.0
2006-11-06 03:00:00,78.961,78.987,78.889,78.889,11200000.0
2006-11-06 03:01:00,78.961,78.971,78.958,78.968,11200000.0
2006-11-06 03:02:00,78.963,78.963,78.947,78.947,11200000.0
2006-11-06 03:03:00,78.937,78.94,78.93,78.935,14800000.0
2006-11-06 03:04:00,78.932,78.937,78.925,78.936,11200000.0
2006-11-06 03:05:00,78.959,78.966,78.94,78.94,16000000.0
2006-11-06 03:06:00,78.917,78.917,78.887,78.898,16000000.0
2006-11-06 03:08:00,78.906,78.907,78.89,78.901,11200000.0
2006-11-06 03:09:00,78.9,78.911,78.9,78.909,11200000.0
2006-11-06 03:10:00,78.916,78.919,78.901,78.919,16000000.0
2006-11-06 03:12:00,78.925,78.937,78.914,78.914,17600000.0
2006-11-06 03:13:00,78.931,78.95,78.926,78.95,16400000.0
2006-11-06 03:14:00,78.951,78.951,78.94,78.949,11200000.0
2006-11-06 03:15:00,78.952,78.958,78.94,78.957,17600000.0
2006-11-06 03:16:00,78.947,78.953,78.935,78.935,14400000.0
2006-11-06 03:17:00,78.933,78.946,78.922,78.937,11200000.0
2006-11-06 03:18:00,78.92,78.927,78.91,78.917,12800000.0
2006-11-06 03:19:00,78.91,78.91,78.889,78.889,12800000.0
2006-11-06 03:20:00,78.894,78.909,78.894,78.909,12800000.0
2006-11-06 03:21:00,78.908,78.908,78.9,78.908,14400000.0
2006-11-06 03:22:00,78.907,78.914,78.906,78.908,11200000.0
2006-11-06 03:23:00,78.895,78.895,78.873,78.883,9600000.0
2006-11-06 03:24:00,78.884,78.892,78.879,78.892,16000000.0
2006-11-06 03:25:00,78.893,78.912,78.893,78.908,17600000.0
2006-11-06 03:27:00,78.894,78.902,78.894,78.9,14400000.0
2006-11-06 03:28:00,78.902,78.902,78.893,78.893,11200000.0
2006-11-06 03:29:00,78.888,78.898,78.885,78.898,12800000.0
2006-11-06 03:30:00,78.902,78.902,78.837,78.9,17600000.0
2006-11-06 03:31:00,78.903,78.909,78.9,78.909,12800000.0
2006-11-06 03:32:00,78.906,78.906,78.897,78.897,8000000.0
2006-11-06 03:33:00,78.902,78.907,78.888,78.888,11200000.0
2006-11-06 03:35:00,78.895,78.903,78.892,78.895,17600000.0
2006-11-06 03:36:00,78.895,78.895,78.881,78.881,11200000.0
2006-11-06 03:37:00,78.883,78.886,78.874,78.874,17600000.0
2006-11-06 03:38:00,78.86,78.897,78.86,78.897,12800000.0
2006-11-06 03:39:00,78.914,78.925,78.859,78.925,14400000.0
2006-11-06 03:43:00,78.922,78.927,78.91,78.927,11200000.0
2006-11-06 03:44:00,78.921,78.923,78.908,78.915,12800000.0
2006-11-06 03:46:00,78.918,78.931,78.918,78.929,11200000.0
2006-11-06 03:49:00,78.929,78.948,78.917,78.948,16000000.0
2006-11-06 03:50:00,78.95,78.958,78.95,78.952,11200000.0
2006-11-06 03:54:00,78.944,78.944,78.931,78.936,14400000.0
2006-11-06 03:55:00,78.942,78.956,78.936,78.947,14400000.0
2006-11-06 03:56:00,78.954,78.957,78.943,78.943,12800000.0
2006-11-06 03:57:00,78.942,78.953,78.937,78.953,12800000.0
2006-11-06 03:58:00,78.965,78.965,78.958,78.963,16000000.0
2006-11-06 03:59:00,78.967,78.967,78.958,78.959,12800000.0
2006-11-06 04:00:00,78.964,78.978,78.954,78.967,14400000.0
2006-11-06 04:01:00,78.956,78.956,78.947,78.955,11200000.0
2006-11-06 04:02:00,78.961,78.961,78.958,78.959,8000000.0
2006-11-06 04:03:00,78.954,78.954,78.94,78.94,12800000.0
2006-11-06 04:04:00,78.942,78.971,78.942,78.971,12800000.0
2006-11-06 04:05:00,78.978,78.978,78.973,78.974,11200000.0
2006-11-06 04:07:00,78.965,78.969,78.95,78.95,14400000.0
2006-11-06 04:08:00,78.962,78.977,78.962,78.977,11200000.0
2006-11-06 04:09:00,78.976,78.978,78.966,78.978,11200000.0
2006-11-06 04:10:00,78.967,78.967,78.957,78.959,14400000.0
2006-11-06 04:11:00,78.961,78.974,78.958,78.974,12800000.0
2006-11-06 04:12:00,78.98,78.982,78.974,78.974,8000000.0
2006-11-06 04:13:00,78.985,78.992,78.982,78.99,11200000.0
2006-11-06 04:15:00,78.975,78.975,78.964,78.964,12800000.0
2006-11-06 04:16:00,78.961,78.961,78.944,78.944,11200000.0
2006-11-06 04:18:00,78.955,78.96,78.952,78.955,12800000.0
2006-11-06 04:19:00,78.95,78.958,78.933,78.952,12800000.0
2006-11-06 04:20:00,78.952,78.958,78.867,78.958,11200000.0
2006-11-06 04:21:00,78.966,78.967,78.957,78.957,11200000.0
2006-11-06 04:22:00,78.951,78.962,78.947,78.958,16000000.0
2006-11-06 04:25:00,78.963,78.963,78.952,78.957,14400000.0
2006-11-06 04:28:00,78.952,78.961,78.943,78.961,11600000.0
2006-11-06 04:29:00,78.956,78.956,78.937,78.938,12800000.0
2006-11-06 04:31:00,78.958,78.968,78.951,78.968,12800000.0
2006-11-06 04:32:00,78.972,78.978,78.969,78.978,12800000.0
2006-11-06 04:33:00,78.981,78.987,78.979,78.987,16000000.0
2006-11-06 04:34:00,78.989,78.989,78.982,78.982,12800000.0
2006-11-06 04:35:00,78.965,78.965,78.957,78.957,12800000.0
2006-11-06 04:36:00,78.975,78.986,78.975,78.981,8000000.0
2006-11-06 04:37:00,78.984,78.984,78.972,78.972,12800000.0
2006-11-06 04:38:00,78.972,78.972,78.956,78.958,9600000.0
2006-11-06 04:39:00,78.956,78.97,78.949,78.968,12800000.0
2006-11-06 04:40:00,78.976,78.978,78.974,78.977,11200000.0
2006-11-06 04:43:00,78.977,78.988,78.975,78.988,12800000.0
2006-11-06 04:44:00,78.99,78.99,78.981,78.981,9600000.0
2006-11-06 04:46:00,78.982,78.983,78.975,78.978,14400000.0
2006-11-06 04:48:00,78.98,78.987,78.977,78.977,12800000.0
2006-11-06 04:50:00,78.991,78.991,78.964,78.964,11200000.0
2006-11-06 04:51:00,78.958,78.958,78.87,78.955,14400000.0
2006-11-06 04:52:00,78.966,78.989,78.966,78.989,11200000.0
2006-11-06 04:54:00,78.991,78.996,78.987,78.988,12800000.0
2006-11-06 04:55:00,78.989,78.993,78.989,78.992,11200000.0
2006-11-06 04:56:00,78.992,78.996,78.987,78.994,17600000.0
2006-11-06 04:57:00,78.999,79.009,78.99,79.009,11200000.0
2006-11-06 04:58:00,79.005,79.005,78.978,78.978,8000000.0
2006-11-06 04:59:00,78.988,78.995,78.986,78.986,12800000.0
2006-11-06 05:00:00,78.972,78.993,78.972,78.981,11200000.0
2006-11-06 05:01:00,78.972,78.986,78.972,78.986,14400000.0
2006-11-06 05:10:00,78.99,78.99,78.962,78.983,12800000.0
2006-11-06 05:13:00,78.972,78.981,78.972,78.981,12800000.0
2006-11-06 05:15:00,78.97,78.97,78.95,78.957,16000000.0
2006-11-06 05:16:00,78.965,78.98,78.91,78.98,16000000.0
2006-11-06 05:22:00,78.976,78.976,78.964,78.964,11200000.0
2006-11-06 05:23:00,78.976,78.987,78.976,78.977,12800000.0
2006-11-06 05:24:00,78.969,78.973,78.968,78.968,11200000.0
2006-11-06 05:25:00,78.977,78.99,78.977,78.99,12800000.0
2006-11-06 05:26:00,78.989,79.0,78.982,79.0,13200000.0
2006-11-06 05:27:00,78.997,78.997,78.988,78.996,12800000.0
2006-11-06 05:29:00,79.01,79.01,78.987,78.987,11200000.0
2006-11-06 05:30:00,78.991,78.991,78.964,78.973,16000000.0
2006-11-06 05:31:00,78.979,78.988,78.979,78.984,17600000.0
2006-11-06 05:33:00,78.99,78.998,78.99,78.994,9600000.0
2006-11-06 05:35:00,78.987,78.997,78.987,78.99,11200000.0
2006-11-06 05:36:00,78.988,79.004,78.986,78.986,16000000.0
2006-11-06 05:37:00,79.001,79.008,78.995,79.008,11200000.0
2006-11-06 05:38:00,79.003,79.003,78.966,78.99,16000000.0
2006-11-06 05:39:00,78.981,78.984,78.973,78.984,11200000.0
2006-11-06 05:40:00,78.989,79.0,78.989,78.99,9600000.0
2006-11-06 05:41:00,78.982,78.988,78.974,78.974,12800000.0
2006-11-06 05:42:00,78.968,78.975,78.964,78.968,11600000.0
2006-11-06 05:44:00,78.976,78.985,78.975,78.985,11200000.0
2006-11-06 05:46:00,78.988,78.992,78.976,78.984,17600000.0
2006-11-06 05:47:00,78.98,78.993,78.98,78.993,14400000.0
2006-11-06 05:48:00,78.999,78.999,78.987,78.998,9600000.0
2006-11-06 05:52:00,78.989,78.992,78.978,78.992,12800000.0
2006-11-06 05:53:00,78.988,78.996,78.988,78.995,17600000.0
2006-11-06 05:55:00,78.95,79.018,78.95,78.999,11200000.0
2006-11-06 05:57:00,78.982,79.001,78.979,79.001,12800000.0
2006-11-06 05:58:00,78.995,78.997,78.907,78.986,12200000.0
2006-11-06 05:59:00,78.991,78.991,78.975,78.982,12800000.0
2006-11-06 06:00:00,78.992,78.992,78.97,78.97,8000000.0
2006-11-06 06:01:00,78.973,78.979,78.957,78.978,11200000.0
2006-11-06 06:03:00,78.984,78.992,78.978,78.991,11200000.0
2006-11-06 06:04:00,79.0,79.006,78.987,78.997,15400000.0
2006-11-06 06:05:00,78.996,79.004,78.988,78.994,14400000.0
2006-11-06 06:06:00,79.0,79.005,78.996,78.996,12800000.0
2006-11-06 06:07:00,79.004,79.017,79.003,79.003,11200000.0
2006-11-06 06:08:00,78.998,79.008,78.995,78.995,11200000.0
2006-11-06 06:09:00,78.998,79.005,78.993,79.003,11200000.0
2006-11-06 06:10:00,78.999,79.009,78.917,78.997,11200000.0
2006-11-06 06:11:00,79.004,79.006,78.996,79.004,17000000.0
2006-11-06 06:12:00,79.009,79.017,79.005,79.017,11200000.0
2006-11-06 06:13:00,79.007,79.01,78.985,79.003,12800000.0
2006-11-06 06:15:00,79.001,79.006,78.995,78.995,7400000.0
2006-11-06 06:16:00,78.989,78.998,78.989,78.995,8000000.0
2006-11-06 06:17:00,78.994,78.999,78.992,78.999,12800000.0
2006-11-06 06:18:00,79.005,79.005,79.002,79.004,12800000.0
2006-11-06 06:19:00,78.999,79.005,78.997,79.005,12800000.0
2006-11-06 06:20:00,79.005,79.005,78.992,78.992,16000000.0
2006-11-06 06:21:00,79.0,79.007,78.999,78.999,12800000.0
2006-11-06 06:22:00,78.999,79.006,78.999,79.003,12800000.0
2006-11-06 06:23:00,78.996,78.997,78.988,78.988,8000000.0
2006-11-06 06:26:00,78.992,79.011,78.984,78.995,12800000.0
2006-11-06 06:27:00,78.994,78.994,78.976,78.988,14400000.0
2006-11-06 06:28:00,78.984,79.006,78.984,79.002,8000000.0
2006-11-06 06:29:00,78.999,79.003,78.996,79.002,11200000.0
2006-11-06 06:30:00,79.008,79.008,78.994,78.994,14400000.0
2006-11-06 06:31:00,78.99,79.005,78.986,79.005,14400000.0
2006-11-06 06:32:00,79.003,79.007,78.992,78.993,12800000.0
2006-11-06 06:33:00,79.0,79.012,78.994,79.012,17600000.0
2006-11-06 06:34:00,78.998,79.022,78.998,79.007,12800000.0
2006-11-06 06:35:00,79.014,79.015,79.003,79.007,12800000.0
2006-11-06 06:36:00,79.001,79.001,78.981,78.983,14400000.0
2006-11-06 06:37:00,78.995,79.002,78.993,79.002,12800000.0
2006-11-06 06:38:00,79.004,79.009,79.0,79.0,16000000.0
2006-11-06 06:39:00,78.995,78.995,78.974,78.986,11200000.0
2006-11-06 06:41:00,78.997,79.006,78.997,79.0,12800000.0
2006-11-06 06:42:00,78.991,78.992,78.986,78.986,9600000.0
2006-11-06 06:43:00,78.925,78.995,78.925,78.995,16000000.0
2006-11-06 06:45:00,79.001,79.001,78.989,78.994,17600000.0
2006-11-06 06:46:00,78.993,78.993,78.988,78.991,12800000.0
2006-11-06 06:47:00,78.994,79.003,78.99,79.003,12800000.0
2006-11-06 06:48:00,79.001,79.002,78.99,78.99,17600000.0
2006-11-06 06:50:00,78.984,78.999,78.984,78.992,14400000.0
2006-11-06 06:51:00,78.993,79.004,78.993,79.003,12800000.0
2006-11-06 06:53:00,79.005,79.006,78.998,79.004,17600000.0
2006-11-06 06:55:00,78.984,78.984,78.976,78.983,9600000.0
2006-11-06 06:56:00,78.977,78.977,78.956,78.956,11200000.0
2006-11-06 06:57:00,78.951,78.954,78.947,78.951,14400000.0
2006-11-06 06:59:00,78.944,78.958,78.933,78.938,12800000.0
2006-11-06 07:00:00,78.941,78.948,78.939,78.939,16000000.0
2006-11-06 07:01:00,78.934,78.944,78.93,78.944,17600000.0
2006-11-06 07:04:00,78.94,78.948,78.939,78.948,12800000.0
2006-11-06 07:05:00,78.947,78.947,78.928,78.939,11200000.0
2006-11-06 07:06:00,78.934,78.942,78.934,78.942,12800000.0
2006-11-06 07:07:00,78.944,78.945,78.936,78.936,11200000.0
2006-11-06 07:08:00,78.937,78.943,78.932,78.932,16000000.0
2006-11-06 07:09:00,78.934,78.943,78.934,78.943,12800000.0
2006-11-06 07:10:00,78.932,78.943,78.932,78.943,4800000.0
2006-11-06 07:11:00,78.951,78.957,78.946,78.954,12200000.0
2006-11-06 07:12:00,78.935,78.957,78.935,78.957,6400000.0
2006-11-06 07:13:00,78.955,78.955,78.935,78.935,12800000.0
2006-11-06 07:14:00,78.919,78.943,78.919,78.943,11200000.0
2006-11-06 07:15:00,78.945,78.951,78.94,78.94,10600000.0
2006-11-06 07:18:00,78.947,78.947,78.93,78.93,17600000.0
2006-11-06 07:19:00,78.933,78.948,78.933,78.942,12800000.0
2006-11-06 07:20:00,78.945,78.955,78.94,78.94,12800000.0
2006-11-06 07:21:00,78.938,78.938,78.93,78.93,12800000.0
2006-11-06 07:23:00,78.939,78.953,78.939,78.953,11200000.0
2006-11-06 07:24:00,78.949,78.952,78.934,78.934,14400000.0
2006-11-06 07:25:00,78.93,78.944,78.92,78.944,14800000.0
2006-11-06 07:27:00,78.939,78.945,78.937,78.937,15400000.0
2006-11-06 07:29:00,78.94,78.946,78.936,78.942,11200000.0
2006-11-06 07:30:00,78.935,78.944,78.933,78.944,11200000.0
2006-11-06 07:31:00,78.945,78.954,78.945,78.945,17600000.0
2006-11-06 07:32:00,78.947,78.947,78.935,78.939,16400000.0
2006-11-06 07:33:00,78.953,78.963,78.953,78.963,7400000.0
2006-11-06 07:34:00,78.971,78.971,78.959,78.962,12200000.0
2006-11-06 07:35:00,78.963,78.972,78.961,78.97,16000000.0
2006-11-06 07:37:00,78.967,78.967,78.955,78.955,11200000.0
2006-11-06 07:38:00,78.957,78.957,78.944,78.944,12800000.0
2006-11-06 07:39:00,78.942,78.952,78.942,78.952,11200000.0
2006-11-06 07:40:00,78.951,78.955,78.947,78.955,11200000.0
2006-11-06 07:41:00,78.954,78.956,78.938,78.939,12800000.0
2006-11-06 07:42:00,78.939,78.939,78.918,78.927,12800000.0
2006-11-06 07:43:00,78.921,78.921,78.911,78.913,13200000.0
2006-11-06 07:44:00,78.903,78.921,78.902,78.917,11200000.0
2006-11-06 07:45:00,78.918,78.925,78.916,78.925,11200000.0
2006-11-06 07:46:00,78.924,78.924,78.913,78.913,11200000.0
2006-11-06 07:47:00,78.918,78.92,78.906,78.914,14400000.0
2006-11-06 07:49:00,78.912,78.921,78.909,78.921,17600000.0
2006-11-06 07:50:00,78.915,78.917,78.908,78.908,8000000.0
2006-11-06 07:51:00,78.906,78.907,78.893,78.899,12800000.0
2006-11-06 07:52:00,78.897,78.905,78.894,78.9,17600000.0
2006-11-06 07:53:00,78.903,78.913,78.899,78.913,12800000.0
2006-11-06 07:54:00,78.921,78.921,78.916,78.917,11200000.0
2006-11-06 07:55:00,78.914,78.92,78.899,78.92,12800000.0
2006-11-06 07:56:00,78.918,78.921,78.91,78.917,16000000.0
2006-11-06 07:57:00,78.907,78.913,78.895,78.895,11200000.0
2006-11-06 07:58:00,78.891,78.891,78.878,78.879,11200000.0
2006-11-06 07:59:00,78.884,78.895,78.884,78.888,12800000.0
2006-11-06 08:00:00,78.905,78.905,78.89,78.891,8000000.0
2006-11-06 08:01:00,78.892,78.904,78.892,78.904,14400000.0
2006-11-06 08:02:00,78.892,78.895,78.892,78.895,3200000.0
2006-11-06 08:03:00,78.889,78.891,78.884,78.889,11200000.0
2006-11-06 08:04:00,78.883,78.89,78.877,78.882,17600000.0
2006-11-06 08:05:00,78.878,78.885,78.875,78.875,14400000.0
2006-11-06 08:06:00,78.865,78.879,78.865,78.879,8000000.0
2006-11-06 08:07:00,78.901,78.905,78.895,78.905,11200000.0
2006-11-06 08:08:00,78.898,78.903,78.893,78.901,17600000.0
2006-11-06 08:09:00,78.887,78.895,78.878,78.878,12800000.0
2006-11-06 08:10:00,78.892,78.909,78.892,78.909,12800000.0
2006-11-06 08:11:00,78.909,78.909,78.869,78.873,11200000.0
2006-11-06 08:14:00,78.876,78.879,78.872,78.872,12800000.0
2006-11-06 08:15:00,78.874,78.874,78.839,78.847,16000000.0
2006-11-06 08:16:00,78.867,78.867,78.841,78.854,11200000.0
2006-11-06 08:17:00,78.858,78.858,78.849,78.854,12800000.0
2006-11-06 08:18:00,78.855,78.865,78.852,78.865,12800000.0
2006-11-06 08:19:00,78.868,78.868,78.85,78.854,14400000.0
2006-11-06 08:20:00,78.86,78.869,78.85,78.868,16000000.0
2006-11-06 08:21:00,78.869,78.878,78.86,78.86,17600000.0
2006-11-06 08:22:00,78.868,78.868,78.856,78.856,11200000.0
2006-11-06 08:23:00,78.861,78.87,78.861,78.87,11200000.0
2006-11-06 08:24:00,78.869,78.875,78.869,78.87,9600000.0
2006-11-06 08:25:00,78.864,78.872,78.864,78.872,12800000.0
2006-11-06 08:28:00,78.864,78.867,78.846,78.866,11200000.0
2006-11-06 08:29:00,78.873,78.878,78.871,78.878,13800000.0
2006-11-06 08:30:00,78.884,78.89,78.87,78.87,11200000.0
2006-11-06 08:31:00,78.868,78.883,78.868,78.876,12800000.0
2006-11-06 08:32:00,78.875,78.881,78.875,78.88,11200000.0
2006-11-06 08:33:00,78.881,78.884,78.874,78.874,11200000.0
2006-11-06 08:34:00,78.876,78.876,78.863,78.865,9600000.0
2006-11-06 08:35:00,78.868,78.872,78.861,78.866,17600000.0
2006-11-06 08:36:00,78.863,78.869,78.858,78.861,17600000.0
2006-11-06 08:37:00,78.857,78.858,78.848,78.85,11200000.0
2006-11-06 08:38:00,78.856,78.868,78.856,78.865,11200000.0
2006-11-06 08:39:00,78.85,78.868,78.85,78.868,16000000.0
2006-11-06 08:40:00,78.874,78.874,78.86,78.86,16000000.0
2006-11-06 08:41:00,78.86,78.866,78.857,78.858,17600000.0
2006-11-06 08:42:00,78.853,78.859,78.852,78.859,12800000.0
2006-11-06 08:43:00,78.857,78.862,78.852,78.86,12800000.0
2006-11-06 08:44:00,78.856,78.863,78.853,78.859,12800000.0
2006-11-06 08:46:00,78.858,78.865,78.858,78.859,11200000.0
2006-11-06 08:50:00,78.85,78.85,78.825,78.835,12800000.0
2006-11-06 08:51:00,78.841,78.851,78.836,78.851,17600000.0
2006-11-06 08:52:00,78.849,78.849,78.832,78.844,11200000.0
2006-11-06 08:53:00,78.837,78.846,78.832,78.841,16000000.0
2006-11-06 08:54:00,78.849,78.851,78.838,78.846,11200000.0
2006-11-06 08:56:00,78.837,78.84,78.837,78.839,11200000.0
2006-11-06 08:57:00,78.832,78.844,78.832,78.838,11200000.0
2006-11-06 08:58:00,78.83,78.83,78.824,78.829,9600000.0
2006-11-06 08:59:00,78.828,78.842,78.828,78.841,12800000.0
2006-11-06 09:00:00,78.852,78.852,78.838,78.838,17600000.0
2006-11-06 09:01:00,78.833,78.837,78.815,78.815,11200000.0
2006-11-06 09:02:00,78.814,78.814,78.793,78.799,11200000.0
2006-11-06 09:03:00,78.784,78.789,78.772,78.775,16000000.0
2006-11-06 09:04:00,78.756,78.756,78.745,78.751,11200000.0
2006-11-06 09:05:00,78.747,78.766,78.747,78.766,11200000.0
2006-11-06 09:06:00,78.759,78.775,78.759,78.775,12800000.0
2006-11-06 09:07:00,78.773,78.779,78.77,78.777,12800000.0
2006-11-06 09:08:00,78.776,78.776,78.763,78.768,12800000.0
2006-11-06 09:09:00,78.775,78.775,78.753,78.77,17600000.0
2006-11-06 09:10:00,78.778,78.784,78.773,78.784,12800000.0
2006-11-06 09:11:00,78.772,78.772,78.734,78.742,12800000.0
2006-11-06 09:12:00,78.728,78.74,78.728,78.735,12800000.0
2006-11-06 09:13:00,78.737,78.764,78.737,78.764,11200000.0
2006-11-06 09:14:00,78.759,78.759,78.748,78.755,11200000.0
2006-11-06 09:15:00,78.763,78.778,78.763,78.778,11200000.0
2006-11-06 09:18:00,78.792,78.797,78.791,78.793,14400000.0
2006-11-06 09:19:00,78.781,78.792,78.781,78.792,12800000.0
2006-11-06 09:20:00,78.795,78.799,78.791,78.799,16000000.0
2006-11-06 09:21:00,78.803,78.817,78.798,78.817,11200000.0
2006-11-06 09:22:00,78.828,78.84,78.826,78.84,17600000.0
2006-11-06 09:23:00,78.836,78.838,78.831,78.833,12800000.0
2006-11-06 09:24:00,78.751,78.849,78.751,78.84,11200000.0
2006-11-06 09:25:00,78.854,78.869,78.854,78.857,12800000.0
2006-11-06 09:26:00,78.852,78.862,78.847,78.853,11200000.0
2006-11-06 09:27:00,78.827,78.829,78.821,78.829,11200000.0
2006-11-06 09:28:00,78.818,78.828,78.818,78.828,12800000.0
2006-11-06 09:29:00,78.827,78.831,78.824,78.831,11200000.0
2006-11-06 09:30:00,78.82,78.821,78.803,78.803,12800000.0
2006-11-06 09:31:00,78.807,78.81,78.783,78.783,13200000.0
2006-11-06 09:32:00,78.783,78.789,78.771,78.771,14400000.0
2006-11-06 09:33:00,78.797,78.803,78.787,78.787,12800000.0
2006-11-06 09:34:00,78.784,78.791,78.783,78.784,11200000.0
2006-11-06 09:35:00,78.797,78.802,78.792,78.792,12800000.0
2006-11-06 09:36:00,78.787,78.802,78.784,78.785,9600000.0
2006-11-06 09:37:00,78.764,78.764,78.697,78.753,16000000.0
2006-11-06 09:38:00,78.763,78.768,78.752,78.752,11200000.0
2006-11-06 09:39:00,78.762,78.77,78.76,78.77,12800000.0
2006-11-06 09:40:00,78.769,78.772,78.756,78.771,14400000.0
2006-11-06 09:41:00,78.758,78.758,78.751,78.752,11200000.0
2006-11-06 09:42:00,78.745,78.759,78.745,78.759,16000000.0
2006-11-06 09:43:00,78.759,78.763,78.739,78.739,12800000.0
2006-11-06 09:44:00,78.739,78.739,78.728,78.728,12800000.0
2006-11-06 09:45:00,78.726,78.726,78.716,78.716,12800000.0
2006-11-06 09:46:00,78.719,78.72,78.683,78.683,11200000.0
2006-11-06 09:47:00,78.651,78.667,78.646,78.667,12800000.0
2006-11-06 09:48:00,78.672,78.672,78.64,78.64,11200000.0
2006-11-06 09:49:00,78.639,78.644,78.633,78.633,12800000.0
2006-11-06 09:50:00,78.638,78.638,78.618,78.626,16000000.0
2006-11-06 09:51:00,78.622,78.63,78.613,78.63,16000000.0
2006-11-06 09:52:00,78.632,78.635,78.626,78.635,14400000.0
2006-11-06 09:53:00,78.638,78.654,78.638,78.654,12800000.0
2006-11-06 09:54:00,78.678,78.678,78.666,78.674,17600000.0
2006-11-06 09:55:00,78.66,78.66,78.649,78.653,11200000.0
2006-11-06 09:56:00,78.659,78.661,78.647,78.661,14400000.0
2006-11-06 09:57:00,78.66,78.667,78.659,78.665,17600000.0
2006-11-06 09:58:00,78.665,78.665,78.571,78.637,17600000.0
2006-11-06 09:59:00,78.643,78.646,78.635,78.636,17600000.0
2006-11-06 10:00:00,78.66,78.673,78.66,78.661,11200000.0
2006-11-06 10:01:00,78.659,78.68,78.659,78.68,12800000.0
2006-11-06 10:02:00,78.702,78.702,78.693,78.696,16000000.0
2006-11-06 10:03:00,78.679,78.681,78.667,78.679,11200000.0
2006-11-06 10:04:00,78.691,78.691,78.677,78.677,8000000.0
2006-11-06 10:05:00,78.662,78.662,78.633,78.633,14400000.0
2006-11-06 10:06:00,78.636,78.66,78.636,78.66,16000000.0
2006-11-06 10:07:00,78.651,78.656,78.641,78.651,12800000.0
2006-11-06 10:09:00,78.64,78.64,78.61,78.612,12800000.0
2006-11-06 10:10:00,78.617,78.624,78.609,78.614,17600000.0
2006-11-06 10:11:00,78.606,78.614,78.606,78.614,11200000.0
2006-11-06 10:12:00,78.62,78.63,78.612,78.63,12800000.0
2006-11-06 10:13:00,78.624,78.624,78.607,78.617,12200000.0
2006-11-06 10:14:00,78.597,78.607,78.597,78.605,11200000.0
2006-11-06 10:15:00,78.591,78.604,78.591,78.592,12800000.0
2006-11-06 10:16:00,78.592,78.596,78.59,78.593,12800000.0
2006-11-06 10:17:00,78.609,78.622,78.609,78.61,11200000.0
2006-11-06 10:18:00,78.631,78.661,78.631,78.654,11200000.0
2006-11-06 10:19:00,78.657,78.671,78.65,78.671,11200000.0
2006-11-06 10:20:00,78.662,78.667,78.648,78.652,17600000.0
2006-11-06 10:21:00,78.638,78.648,78.626,78.626,16000000.0
2006-11-06 10:22:00,78.637,78.66,78.637,78.658,11200000.0
2006-11-06 10:23:00,78.659,78.659,78.634,78.634,10600000.0
2006-11-06 10:24:00,78.632,78.664,78.632,78.664,12800000.0
2006-11-06 10:25:00,78.666,78.669,78.653,78.661,11200000.0
2006-11-06 10:26:00,78.672,78.672,78.656,78.656,4800000.0
2006-11-06 10:27:00,78.637,78.637,78.624,78.628,11200000.0
2006-11-06 10:28:00,78.623,78.642,78.62,78.642,12800000.0
2006-11-06 10:29:00,78.648,78.662,78.647,78.657,11200000.0
2006-11-06 10:30:00,78.667,78.667,78.653,78.66,8000000.0
2006-11-06 10:31:00,78.671,78.671,78.658,78.671,12800000.0
2006-11-06 10:32:00,78.677,78.69,78.677,78.69,17600000.0
2006-11-06 10:33:00,78.668,78.671,78.663,78.663,10600000.0
2006-11-06 10:34:00,78.659,78.675,78.659,78.675,11200000.0
2006-11-06 10:35:00,78.69,78.698,78.688,78.698,11200000.0
2006-11-06 10:36:00,78.693,78.709,78.693,78.709,11200000.0
2006-11-06 10:37:00,78.72,78.72,78.629,78.704,11200000.0
2006-11-06 10:38:00,78.709,78.717,78.699,78.707,12800000.0
2006-11-06 10:39:00,78.71,78.75,78.71,78.742,11200000.0
2006-11-06 10:40:00,78.738,78.738,78.719,78.719,16000000.0
2006-11-06 10:41:00,78.727,78.733,78.713,78.713,12800000.0
2006-11-06 10:42:00,78.719,78.74,78.719,78.74,11200000.0
2006-11-06 10:43:00,78.733,78.733,78.725,78.729,11200000.0
2006-11-06 10:44:00,78.73,78.73,78.72,78.721,12800000.0
2006-11-06 10:45:00,78.709,78.718,78.705,78.718,12800000.0
2006-11-06 10:47:00,78.718,78.718,78.688,78.71,12800000.0
2006-11-06 10:48:00,78.721,78.722,78.699,78.722,12800000.0
2006-11-06 10:49:00,78.721,78.726,78.72,78.726,10600000.0
2006-11-06 10:50:00,78.721,78.73,78.718,78.718,16000000.0
2006-11-06 10:51:00,78.731,78.739,78.728,78.728,17600000.0
2006-11-06 10:52:00,78.728,78.735,78.727,78.731,11200000.0
2006-11-06 10:53:00,78.737,78.749,78.732,78.735,11200000.0
2006-11-06 10:54:00,78.753,78.773,78.746,78.773,17600000.0
2006-11-06 10:56:00,78.766,78.784,78.766,78.784,17600000.0
2006-11-06 10:57:00,78.784,78.794,78.784,78.786,15400000.0
2006-11-06 10:58:00,78.79,78.798,78.705,78.793,12800000.0
2006-11-06 10:59:00,78.766,78.766,78.737,78.737,11200000.0
2006-11-06 11:00:00,78.738,78.738,78.726,78.728,13200000.0
2006-11-06 11:01:00,78.735,78.762,78.735,78.758,12800000.0
2006-11-06 11:02:00,78.753,78.763,78.753,78.758,16000000.0
2006-11-06 11:03:00,78.769,78.778,78.762,78.772,12800000.0
2006-11-06 11:04:00,78.771,78.771,78.759,78.759,14400000.0
2006-11-06 11:05:00,78.753,78.753,78.726,78.734,17600000.0
2006-11-06 11:06:00,78.74,78.742,78.723,78.728,17600000.0
2006-11-06 11:07:00,78.745,78.755,78.735,78.738,17600000.0
2006-11-06 11:08:00,78.684,78.747,78.684,78.718,11200000.0
2006-11-06 11:09:00,78.734,78.753,78.734,78.753,17600000.0
2006-11-06 11:10:00,78.756,78.761,78.743,78.752,12800000.0
2006-11-06 11:11:00,78.765,78.765,78.739,78.739,11200000.0
2006-11-06 11:12:00,78.734,78.736,78.722,78.722,17600000.0
2006-11-06 11:13:00,78.725,78.731,78.701,78.709,14400000.0
2006-11-06 11:15:00,78.722,78.73,78.718,78.73,11200000.0
2006-11-06 11:16:00,78.731,78.735,78.721,78.735,12800000.0
2006-11-06 11:17:00,78.74,78.747,78.723,78.737,11200000.0
2006-11-06 11:18:00,78.747,78.747,78.729,78.74,12800000.0
2006-11-06 11:19:00,78.747,78.76,78.747,78.758,17600000.0
2006-11-06 11:20:00,78.767,78.767,78.757,78.76,12800000.0
2006-11-06 11:21:00,78.754,78.76,78.751,78.755,14400000.0
2006-11-06 11:22:00,78.752,78.765,78.744,78.765,12800000.0
2006-11-06 11:23:00,78.77,78.77,78.739,78.739,11200000.0
2006-11-06 11:24:00,78.769,78.775,78.765,78.772,12800000.0
2006-11-06 11:25:00,78.754,78.758,78.738,78.746,17600000.0
2006-11-06 11:26:00,78.754,78.765,78.753,78.765,14400000.0
2006-11-06 11:28:00,78.771,78.777,78.768,78.777,14400000.0
2006-11-06 11:29:00,78.795,78.795,78.784,78.789,14400000.0
2006-11-06 11:30:00,78.795,78.806,78.794,78.805,14400000.0
2006-11-06 11:31:00,78.796,78.796,78.788,78.793,11200000.0
2006-11-06 11:32:00,78.796,78.809,78.796,78.805,17600000.0
2006-11-06 11:33:00,78.783,78.792,78.774,78.776,12800000.0
2006-11-06 11:34:00,78.776,78.779,78.758,78.758,12800000.0
2006-11-06 11:35:00,78.754,78.758,78.748,78.751,11200000.0
2006-11-06 11:36:00,78.771,78.778,78.771,78.774,12200000.0
2006-11-06 11:37:00,78.77,78.777,78.77,78.771,10600000.0
2006-11-06 11:38:00,78.761,78.768,78.757,78.757,11200000.0
2006-11-06 11:39:00,78.763,78.791,78.763,78.789,11200000.0
2006-11-06 11:40:00,78.794,78.806,78.794,78.806,11200000.0
2006-11-06 11:41:00,78.813,78.813,78.791,78.791,16000000.0
2006-11-06 11:42:00,78.793,78.8,78.783,78.794,17600000.0
2006-11-06 11:43:00,78.799,78.812,78.779,78.812,11200000.0
2006-11-06 11:44:00,78.829,78.83,78.802,78.802,11200000.0
2006-11-06 11:45:00,78.78,78.8,78.78,78.794,14400000.0
2006-11-06 11:46:00,78.788,78.793,78.771,78.793,11200000.0
2006-11-06 11:47:00,78.786,78.797,78.768,78.797,17600000.0
2006-11-06 11:48:00,78.801,78.801,78.78,78.792,11200000.0
2006-11-06 11:49:00,78.783,78.786,78.78,78.78,12800000.0
2006-11-06 11:50:00,78.779,78.779,78.759,78.768,12800000.0
2006-11-06 11:51:00,78.8,78.817,78.798,78.811,11200000.0
2006-11-06 11:52:00,78.823,78.84,78.821,78.84,11200000.0
2006-11-06 11:53:00,78.845,78.859,78.834,78.859,16000000.0
2006-11-06 11:54:00,78.854,78.854,78.837,78.848,14400000.0
2006-11-06 11:55:00,78.812,78.842,78.773,78.842,11200000.0
2006-11-06 11:56:00,78.836,78.84,78.829,78.832,12800000.0
2006-11-06 11:57:00,78.836,78.846,78.827,78.846,12800000.0
2006-11-06 11:58:00,78.845,78.857,78.839,78.857,11200000.0
2006-11-06 11:59:00,78.869,78.882,78.868,78.876,11200000.0
2006-11-06 12:00:00,78.878,78.891,78.878,78.891,11200000.0
2006-11-06 12:01:00,78.898,78.905,78.896,78.896,11200000.0
2006-11-06 12:02:00,78.873,78.884,78.873,78.884,14400000.0
2006-11-06 12:03:00,78.875,78.877,78.867,78.875,11200000.0
2006-11-06 12:04:00,78.877,78.877,78.859,78.867,17600000.0
2006-11-06 12:05:00,78.864,78.864,78.854,78.854,17600000.0
2006-11-06 12:06:00,78.849,78.866,78.849,78.862,12800000.0
2006-11-06 12:08:00,78.861,78.866,78.845,78.853,11200000.0
2006-11-06 12:09:00,78.861,78.861,78.846,78.847,14400000.0
2006-11-06 12:10:00,78.851,78.868,78.851,78.857,11200000.0
2006-11-06 12:11:00,78.835,78.843,78.834,78.835,12800000.0
2006-11-06 12:12:00,78.836,78.836,78.825,78.835,11200000.0
2006-11-06 12:13:00,78.833,78.836,78.821,78.836,11200000.0
2006-11-06 12:14:00,78.839,78.839,78.812,78.817,12800000.0
2006-11-06 12:15:00,78.805,78.808,78.798,78.798,12200000.0
2006-11-06 12:16:00,78.791,78.817,78.791,78.817,12800000.0
2006-11-06 12:17:00,78.831,78.831,78.762,78.815,17600000.0
2006-11-06 12:18:00,78.812,78.849,78.812,78.849,16000000.0
2006-11-06 12:19:00,78.854,78.854,78.832,78.84,12800000.0
2006-11-06 12:20:00,78.83,78.844,78.823,78.844,14400000.0
2006-11-06 12:21:00,78.854,78.862,78.854,78.858,11200000.0
2006-11-06 12:22:00,78.86,78.868,78.86,78.866,15400000.0
2006-11-06 12:23:00,78.856,78.864,78.852,78.858,14400000.0
2006-11-06 12:24:00,78.861,78.876,78.861,78.869,12800000.0
2006-11-06 12:25:00,78.868,78.868,78.849,78.849,11200000.0
2006-11-06 12:26:00,78.839,78.86,78.834,78.86,11200000.0
2006-11-06 12:27:00,78.869,78.873,78.862,78.862,11200000.0
2006-11-06 12:28:00,78.863,78.891,78.863,78.891,12800000.0
2006-11-06 12:29:00,78.893,78.904,78.886,78.904,17600000.0
2006-11-06 12:30:00,78.911,78.926,78.911,78.913,17600000.0
2006-11-06 12:31:00,78.913,78.931,78.912,78.931,12800000.0
2006-11-06 12:32:00,78.934,78.942,78.916,78.922,12800000.0
2006-11-06 12:33:00,78.933,78.936,78.916,78.931,13800000.0
2006-11-06 12:34:00,78.915,78.919,78.901,78.919,12800000.0
2006-11-06 12:35:00,78.919,78.92,78.899,78.899,11600000.0
2006-11-06 12:36:00,78.893,78.899,78.892,78.893,11200000.0
2006-11-06 12:37:00,78.892,78.896,78.878,78.884,11200000.0
2006-11-06 12:38:00,78.911,78.911,78.816,78.9,17600000.0
2006-11-06 12:39:00,78.907,78.918,78.907,78.912,16000000.0
2006-11-06 12:40:00,78.907,78.907,78.875,78.891,16000000.0
2006-11-06 12:41:00,78.894,78.903,78.894,78.9,12800000.0
2006-11-06 12:42:00,78.896,78.902,78.892,78.893,14400000.0
2006-11-06 12:43:00,78.897,78.91,78.897,78.91,12800000.0
2006-11-06 12:44:00,78.903,78.909,78.885,78.892,17600000.0
2006-11-06 12:45:00,78.888,78.888,78.875,78.88,16000000.0
2006-11-06 12:46:00,78.891,78.897,78.881,78.897,12800000.0
2006-11-06 12:47:00,78.893,78.899,78.877,78.895,12800000.0
2006-11-06 12:48:00,78.889,78.902,78.886,78.902,12800000.0
2006-11-06 12:49:00,78.909,78.909,78.897,78.901,16000000.0
2006-11-06 12:50:00,78.9,78.903,78.886,78.886,14400000.0
2006-11-06 12:51:00,78.901,78.906,78.896,78.896,11200000.0
2006-11-06 12:52:00,78.895,78.895,78.881,78.894,11200000.0
2006-11-06 12:53:00,78.891,78.904,78.889,78.904,11200000.0
2006-11-06 12:54:00,78.907,78.907,78.882,78.882,12800000.0
2006-11-06 12:55:00,78.886,78.892,78.886,78.889,16000000.0
2006-11-06 12:56:00,78.9,78.905,78.897,78.903,11200000.0
2006-11-06 12:57:00,78.899,78.919,78.899,78.912,11200000.0
2006-11-06 12:58:00,78.917,78.923,78.907,78.916,17000000.0
2006-11-06 12:59:00,78.913,78.944,78.913,78.939,16400000.0
2006-11-06 13:00:00,78.953,78.967,78.948,78.967,12800000.0
2006-11-06 13:01:00,78.966,78.966,78.958,78.962,14400000.0
2006-11-06 13:02:00,78.946,78.952,78.939,78.939,12800000.0
2006-11-06 13:03:00,78.942,78.951,78.921,78.931,16000000.0
2006-11-06 13:04:00,78.939,78.945,78.938,78.941,11200000.0
2006-11-06 13:05:00,78.943,78.956,78.942,78.952,12800000.0
2006-11-06 13:06:00,78.961,78.961,78.954,78.954,3200000.0
2006-11-06 13:07:00,78.968,78.975,78.968,78.969,14400000.0
2006-11-06 13:08:00,78.997,79.004,78.997,79.001,17600000.0
2006-11-06 13:09:00,78.989,78.989,78.968,78.968,12800000.0
2006-11-06 13:10:00,78.952,78.964,78.936,78.954,16000000.0
2006-11-06 13:11:00,78.938,78.952,78.938,78.939,11200000.0
2006-11-06 13:12:00,78.942,78.942,78.911,78.911,12800000.0
2006-11-06 13:13:00,78.937,78.942,78.932,78.935,17600000.0
2006-11-06 13:14:00,78.945,78.945,78.9,78.9,12800000.0
2006-11-06 13:15:00,78.918,78.93,78.918,78.926,12800000.0
2006-11-06 13:16:00,78.916,78.919,78.905,78.91,17600000.0
2006-11-06 13:17:00,78.91,78.918,78.904,78.904,12800000.0
2006-11-06 13:18:00,78.883,78.896,78.872,78.896,11200000.0
2006-11-06 13:19:00,78.899,78.899,78.893,78.897,16000000.0
2006-11-06 13:20:00,78.902,78.91,78.895,78.91,9600000.0
2006-11-06 13:21:00,78.893,78.893,78.866,78.881,11200000.0
2006-11-06 13:22:00,78.855,78.869,78.855,78.865,14400000.0
2006-11-06 13:23:00,78.872,78.887,78.872,78.877,12800000.0
2006-11-06 13:24:00,78.87,78.87,78.78,78.84,8000000.0
2006-11-06 13:25:00,78.851,78.859,78.849,78.849,17600000.0
2006-11-06 13:27:00,78.871,78.874,78.863,78.863,12800000.0
2006-11-06 13:28:00,78.857,78.857,78.761,78.852,16000000.0
2006-11-06 13:29:00,78.866,78.872,78.859,78.861,11200000.0
2006-11-06 13:30:00,78.856,78.86,78.852,78.852,12800000.0
2006-11-06 13:31:00,78.845,78.874,78.845,78.874,11200000.0
2006-11-06 13:32:00,78.878,78.881,78.876,78.881,11200000.0
2006-11-06 13:33:00,78.859,78.859,78.848,78.853,19200000.0
2006-11-06 13:34:00,78.87,78.87,78.856,78.865,14400000.0
2006-11-06 13:35:00,78.847,78.847,78.813,78.813,36800000.0
2006-11-06 13:36:00,78.81,78.815,78.805,78.805,17600000.0
2006-11-06 13:37:00,78.807,78.813,78.807,78.811,14800000.0
2006-11-06 13:38:00,78.805,78.805,78.79,78.794,33600000.0
2006-11-06 13:39:00,78.795,78.795,78.788,78.79,14400000.0
2006-11-06 13:40:00,78.787,78.798,78.787,78.795,40000000.0
2006-11-06 13:41:00,78.808,78.814,78.808,78.811,16000000.0
2006-11-06 13:42:00,78.804,78.815,78.804,78.807,11200000.0
2006-11-06 13:43:00,78.818,78.831,78.809,78.831,27200000.0
2006-11-06 13:44:00,78.83,78.83,78.815,78.816,33600000.0
2006-11-06 13:45:00,78.816,78.827,78.814,78.818,20800000.0
2006-11-06 13:46:00,78.82,78.82,78.812,78.816,24000000.0
2006-11-06 13:47:00,78.81,78.81,78.803,78.803,12800000.0
2006-11-06 13:48:00,78.814,78.824,78.814,78.819,12800000.0
2006-11-06 13:50:00,78.818,78.818,78.785,78.785,11200000.0
2006-11-06 13:52:00,78.79,78.79,78.769,78.769,12800000.0
2006-11-06 13:53:00,78.776,78.794,78.776,78.794,17600000.0
2006-11-06 13:55:00,78.795,78.798,78.788,78.79,13800000.0
2006-11-06 13:56:00,78.806,78.823,78.806,78.82,14400000.0
2006-11-06 13:57:00,78.823,78.826,78.816,78.821,28800000.0
2006-11-06 13:58:00,78.828,78.828,78.783,78.783,14400000.0
2006-11-06 13:59:00,78.792,78.809,78.792,78.796,32000000.0
2006-11-06 14:00:00,78.79,78.794,78.783,78.783,48000000.0
2006-11-06 14:01:00,78.789,78.802,78.789,78.801,32000000.0
2006-11-06 14:02:00,78.789,78.792,78.783,78.788,14400000.0
2006-11-06 14:03:00,78.794,78.799,78.794,78.798,14400000.0
2006-11-06 14:04:00,78.809,78.81,78.801,78.801,11200000.0
2006-11-06 14:05:00,78.799,78.799,78.792,78.793,24000000.0
2006-11-06 14:06:00,78.786,78.8,78.778,78.8,36800000.0
2006-11-06 14:07:00,78.791,78.81,78.78,78.81,40400000.0
2006-11-06 14:08:00,78.814,78.825,78.814,78.82,16400000.0
2006-11-06 14:09:00,78.816,78.816,78.804,78.806,33600000.0
2006-11-06 14:10:00,78.809,78.809,78.794,78.804,33600000.0
2006-11-06 14:11:00,78.793,78.8,78.789,78.793,14400000.0
2006-11-06 14:12:00,78.794,78.801,78.792,78.801,27200000.0
2006-11-06 14:13:00,78.789,78.801,78.786,78.801,14400000.0
2006-11-06 14:14:00,78.806,78.81,78.805,78.81,12800000.0
2006-11-06 14:15:00,78.804,78.812,78.8,78.803,28800000.0
2006-11-06 14:16:00,78.8,78.809,78.791,78.803,25600000.0
2006-11-06 14:19:00,78.801,78.801,78.794,78.797,12800000.0
2006-11-06 14:20:00,78.801,78.803,78.796,78.798,25600000.0
2006-11-06 14:21:00,78.795,78.795,78.786,78.787,28800000.0
2006-11-06 14:22:00,78.782,78.792,78.782,78.792,11200000.0
2006-11-06 14:23:00,78.795,78.806,78.793,78.806,48000000.0
2006-11-06 14:24:00,78.824,78.825,78.81,78.825,11600000.0
2006-11-06 14:25:00,78.824,78.837,78.823,78.837,12800000.0
2006-11-06 14:26:00,78.855,78.855,78.84,78.852,12800000.0
2006-11-06 14:27:00,78.836,78.836,78.816,78.822,17600000.0
2006-11-06 14:28:00,78.84,78.842,78.829,78.83,11200000.0
2006-11-06 14:29:00,78.836,78.845,78.834,78.839,36200000.0
2006-11-06 14:30:00,78.835,78.835,78.828,78.829,22400000.0
2006-11-06 14:31:00,78.827,78.831,78.826,78.831,20800000.0
2006-11-06 14:32:00,78.836,78.845,78.832,78.845,8000000.0
2006-11-06 14:34:00,78.852,78.852,78.829,78.829,13200000.0
2006-11-06 14:35:00,78.828,78.828,78.82,78.826,14400000.0
2006-11-06 14:36:00,78.833,78.841,78.833,78.837,11200000.0
2006-11-06 14:37:00,78.837,78.844,78.834,78.836,10600000.0
2006-11-06 14:38:00,78.839,78.847,78.839,78.846,56000000.0
2006-11-06 14:39:00,78.85,78.858,78.844,78.849,12800000.0
2006-11-06 14:40:00,78.848,78.867,78.847,78.867,13800000.0
2006-11-06 14:41:00,78.88,78.889,78.879,78.887,56000000.0
2006-11-06 14:42:00,78.889,78.891,78.883,78.884,12800000.0
2006-11-06 14:43:00,78.882,78.882,78.874,78.874,25600000.0
2006-11-06 14:44:00,78.883,78.891,78.883,78.883,12800000.0
2006-11-06 14:45:00,78.883,78.885,78.873,78.874,11200000.0
2006-11-06 14:46:00,78.881,78.884,78.879,78.879,11200000.0
2006-11-06 14:47:00,78.874,78.883,78.869,78.883,16000000.0
2006-11-06 14:48:00,78.875,78.885,78.869,78.878,19200000.0
2006-11-06 14:49:00,78.88,78.881,78.871,78.881,32000000.0
2006-11-06 14:50:00,78.879,78.88,78.873,78.88,28800000.0
2006-11-06 14:51:00,78.881,78.893,78.878,78.893,32000000.0
2006-11-06 14:52:00,78.903,78.903,78.893,78.893,12800000.0
2006-11-06 14:53:00,78.905,78.911,78.905,78.905,17600000.0
2006-11-06 14:55:00,78.908,78.917,78.906,78.917,16000000.0
2006-11-06 14:57:00,78.91,78.91,78.902,78.902,12800000.0
2006-11-06 14:58:00,78.907,78.914,78.901,78.907,17600000.0
2006-11-06 15:00:00,78.916,78.925,78.916,78.925,14400000.0
2006-11-06 15:01:00,78.922,78.922,78.903,78.903,12200000.0
2006-11-06 15:02:00,78.907,78.919,78.902,78.919,27200000.0
2006-11-06 15:03:00,78.92,78.92,78.909,78.909,12800000.0
2006-11-06 15:05:00,78.9,78.91,78.9,78.907,11200000.0
2006-11-06 15:06:00,78.904,78.904,78.856,78.856,11200000.0
2006-11-06 15:07:00,78.853,78.853,78.841,78.848,25600000.0
2006-11-06 15:08:00,78.847,78.847,78.836,78.836,3200000.0
2006-11-06 15:09:00,78.817,78.831,78.814,78.828,16000000.0
2006-11-06 15:10:00,78.821,78.821,78.795,78.797,12800000.0
2006-11-06 15:11:00,78.799,78.82,78.799,78.82,32000000.0
2006-11-06 15:12:00,78.831,78.831,78.815,78.815,12800000.0
2006-11-06 15:13:00,78.826,78.842,78.826,78.841,44800000.0
2006-11-06 15:14:00,78.832,78.836,78.831,78.835,35200000.0
2006-11-06 15:15:00,78.836,78.854,78.836,78.847,22400000.0
2006-11-06 15:16:00,78.851,78.856,78.838,78.84,36800000.0
2006-11-06 15:17:00,78.852,78.861,78.852,78.857,22400000.0
2006-11-06 15:18:00,78.859,78.859,78.848,78.859,22400000.0
2006-11-06 15:19:00,78.866,78.868,78.863,78.863,16000000.0
2006-11-06 15:20:00,78.869,78.879,78.865,78.865,23400000.0
2006-11-06 15:21:00,78.867,78.871,78.867,78.868,14400000.0
2006-11-06 15:22:00,78.87,78.87,78.845,78.848,12800000.0
2006-11-06 15:23:00,78.845,78.852,78.843,78.843,48000000.0
2006-11-06 15:24:00,78.855,78.862,78.854,78.857,25600000.0
2006-11-06 15:25:00,78.863,78.873,78.86,78.871,27200000.0
2006-11-06 15:26:00,78.881,78.881,78.873,78.873,40000000.0
2006-11-06 15:27:00,78.875,78.884,78.875,78.875,28800000.0
2006-11-06 15:28:00,78.881,78.903,78.881,78.9,70400000.0
2006-11-06 15:29:00,78.895,78.895,78.797,78.882,46400000.0
2006-11-06 15:30:00,78.803,78.947,78.774,78.799,115200000.0
2006-11-06 15:31:00,78.88,78.885,78.878,78.882,60800000.0
2006-11-06 15:32:00,78.875,78.875,78.87,78.87,30400000.0
2006-11-06 15:33:00,78.875,78.883,78.869,78.883,30400000.0
2006-11-06 15:34:00,78.886,78.891,78.878,78.885,21800000.0
2006-11-06 15:35:00,78.887,78.893,78.871,78.893,33600000.0
2006-11-06 15:36:00,78.898,78.898,78.872,78.882,32000000.0
2006-11-06 15:37:00,78.884,78.884,78.873,78.873,30400000.0
2006-11-06 15:38:00,78.866,78.876,78.866,78.874,59200000.0
2006-11-06 15:39:00,78.866,78.874,78.856,78.874,36800000.0
2006-11-06 15:40:00,78.877,78.879,78.865,78.868,35200000.0
2006-11-06 15:41:00,78.875,78.875,78.865,78.866,25600000.0
2006-11-06 15:42:00,78.866,78.874,78.865,78.874,42600000.0
2006-11-06 15:43:00,78.871,78.875,78.866,78.868,27200000.0
2006-11-06 15:45:00,78.875,78.882,78.859,78.865,16000000.0
2006-11-06 15:46:00,78.864,78.888,78.864,78.888,14400000.0
2006-11-06 15:47:00,78.888,78.888,78.877,78.885,30400000.0
2006-11-06 15:48:00,78.895,78.895,78.877,78.882,27200000.0
2006-11-06 15:49:00,78.892,78.906,78.882,78.887,11200000.0
2006-11-06 15:50:00,78.89,78.89,78.88,78.883,11200000.0
2006-11-06 15:51:00,78.868,78.874,78.866,78.871,12800000.0
2006-11-06 15:52:00,78.888,78.896,78.882,78.885,20800000.0
2006-11-06 15:53:00,78.892,78.898,78.888,78.898,23400000.0
2006-11-06 15:54:00,78.896,78.898,78.887,78.887,28800000.0
2006-11-06 15:55:00,78.885,78.898,78.885,78.898,24000000.0
2006-11-06 15:56:00,78.899,78.901,78.891,78.892,51200000.0
2006-11-06 15:57:00,78.881,78.889,78.879,78.882,12800000.0
2006-11-06 15:58:00,78.898,78.904,78.892,78.895,18600000.0
2006-11-06 15:59:00,78.885,78.904,78.885,78.904,36800000.0
2006-11-06 16:00:00,78.907,78.909,78.9,78.9,51200000.0
2006-11-06 16:01:00,78.904,78.919,78.904,78.919,41600000.0
2006-11-06 16:02:00,78.911,78.916,78.902,78.902,11200000.0
2006-11-06 16:03:00,78.895,78.901,78.882,78.882,64000000.0
2006-11-06 16:05:00,78.893,78.896,78.887,78.896,48000000.0
2006-11-06 16:06:00,78.906,78.922,78.906,78.918,35200000.0
2006-11-06 16:08:00,78.906,78.912,78.903,78.903,44800000.0
2006-11-06 16:09:00,78.911,78.92,78.902,78.92,44800000.0
2006-11-06 16:10:00,78.914,78.933,78.914,78.933,42000000.0
2006-11-06 16:11:00,78.932,78.957,78.932,78.957,14400000.0
2006-11-06 16:12:00,78.962,78.962,78.95,78.95,56000000.0
2006-11-06 16:13:00,78.945,78.955,78.945,78.952,11200000.0
2006-11-06 16:14:00,78.949,78.949,78.934,78.934,49600000.0
2006-11-06 16:15:00,78.932,78.938,78.923,78.925,59200000.0
2006-11-06 16:16:00,78.917,78.926,78.914,78.926,18000000.0
2006-11-06 16:17:00,78.931,78.95,78.931,78.95,38400000.0
2006-11-06 16:18:00,78.95,78.959,78.95,78.952,11200000.0
2006-11-06 16:19:00,78.95,78.951,78.937,78.937,22400000.0
2006-11-06 16:21:00,78.946,78.946,78.928,78.928,27200000.0
2006-11-06 16:22:00,78.947,78.947,78.928,78.93,41600000.0
2006-11-06 16:23:00,78.937,78.945,78.932,78.943,43200000.0
2006-11-06 16:24:00,78.94,78.94,78.93,78.932,17600000.0
2006-11-06 16:25:00,78.938,78.94,78.932,78.935,33000000.0
2006-11-06 16:26:00,78.939,78.945,78.939,78.945,17600000.0
2006-11-06 16:28:00,78.94,78.946,78.936,78.94,27200000.0
2006-11-06 16:29:00,78.953,78.956,78.942,78.944,11200000.0
2006-11-06 16:30:00,78.961,78.971,78.948,78.948,11200000.0
2006-11-06 16:31:00,78.967,78.971,78.956,78.966,41600000.0
2006-11-06 16:32:00,78.97,78.986,78.97,78.986,12800000.0
2006-11-06 16:33:00,78.979,78.991,78.971,78.971,27200000.0
2006-11-06 16:34:00,78.956,78.977,78.956,78.971,35200000.0
2006-11-06 16:35:00,78.983,78.992,78.977,78.978,52800000.0
2006-11-06 16:36:00,78.976,78.976,78.965,78.967,51600000.0
2006-11-06 16:38:00,78.959,78.959,78.946,78.947,40000000.0
2006-11-06 16:39:00,78.967,78.969,78.961,78.964,35000000.0
2006-11-06 16:40:00,78.976,78.983,78.967,78.977,55400000.0
2006-11-06 16:41:00,78.94,78.94,78.91,78.915,73600000.0
2006-11-06 16:42:00,78.93,78.94,78.927,78.929,54400000.0
2006-11-06 16:43:00,78.929,78.929,78.9,78.92,17600000.0
2006-11-06 16:44:00,78.938,78.939,78.926,78.939,11200000.0
2006-11-06 16:46:00,78.948,78.956,78.945,78.956,11200000.0
2006-11-06 16:47:00,78.956,78.961,78.94,78.961,69800000.0
2006-11-06 16:48:00,78.953,78.966,78.952,78.953,52200000.0
2006-11-06 16:49:00,78.951,78.966,78.95,78.966,36200000.0
2006-11-06 16:50:00,78.972,78.985,78.969,78.973,75200000.0
2006-11-06 16:51:00,78.983,78.988,78.978,78.979,31400000.0
2006-11-06 16:52:00,78.957,78.966,78.957,78.96,46400000.0
2006-11-06 16:53:00,78.959,78.965,78.957,78.963,30400000.0
2006-11-06 16:54:00,78.972,78.998,78.972,78.998,11200000.0
2006-11-06 16:55:00,78.999,79.001,78.994,79.001,26600000.0
2006-11-06 16:56:00,78.989,79.001,78.989,79.001,36800000.0
2006-11-06 16:57:00,78.999,79.011,78.99,79.011,19200000.0
2006-11-06 16:58:00,79.021,79.021,79.004,79.004,12800000.0
2006-11-06 16:59:00,78.999,79.003,78.99,78.99,50600000.0
2006-11-06 17:00:00,78.999,79.008,78.999,79.004,50000000.0
2006-11-06 17:01:00,78.991,78.991,78.973,78.976,39400000.0
2006-11-06 17:02:00,78.976,78.987,78.975,78.985,33600000.0
2006-11-06 17:03:00,78.988,78.997,78.976,78.997,44800000.0
2006-11-06 17:04:00,79.019,79.026,79.016,79.025,41600000.0
2006-11-06 17:05:00,79.025,79.025,79.004,79.013,54200000.0
2006-11-06 17:06:00,79.015,79.015,78.993,78.993,58600000.0
2006-11-06 17:07:00,79.004,79.01,78.994,79.01,35200000.0
2006-11-06 17:08:00,79.001,79.026,79.001,79.006,68800000.0
2006-11-06 17:09:00,79.018,79.037,79.018,79.02,58600000.0
2006-11-06 17:10:00,79.02,79.02,79.014,79.015,25600000.0
2006-11-06 17:11:00,79.013,79.022,79.012,79.019,38800000.0
2006-11-06 17:12:00,79.031,79.044,79.031,79.042,26000000.0
2006-11-06 17:13:00,79.044,79.049,79.04,79.048,28200000.0
2006-11-06 17:14:00,79.037,79.046,79.037,79.046,22400000.0
2006-11-06 17:15:00,79.042,79.042,79.023,79.023,19200000.0
2006-11-06 17:16:00,79.019,79.019,79.004,79.007,17600000.0
2006-11-06 17:17:00,78.999,79.007,78.991,78.991,38400000.0
2006-11-06 17:18:00,78.992,79.008,78.992,79.008,57600000.0
2006-11-06 17:19:00,79.0,79.0,78.991,78.991,24000000.0
2006-11-06 17:20:00,78.985,78.994,78.985,78.988,16000000.0
2006-11-06 17:21:00,78.978,78.983,78.974,78.976,28800000.0
2006-11-06 17:22:00,78.988,78.997,78.988,78.99,19200000.0
2006-11-06 17:23:00,78.992,78.999,78.985,78.987,11200000.0
2006-11-06 17:24:00,78.999,79.0,78.986,79.0,12800000.0
2006-11-06 17:25:00,78.991,78.991,78.98,78.984,17000000.0
2006-11-06 17:26:00,78.976,78.976,78.959,78.961,12800000.0
2006-11-06 17:27:00,78.957,78.957,78.925,78.935,46400000.0
2006-11-06 17:28:00,78.934,78.952,78.934,78.952,12800000.0
2006-11-06 17:29:00,78.965,78.965,78.944,78.944,27200000.0
2006-11-06 17:30:00,78.934,78.945,78.932,78.944,17600000.0
2006-11-06 17:31:00,78.941,78.948,78.936,78.938,88000000.0
2006-11-06 17:32:00,78.94,78.949,78.94,78.947,52800000.0
2006-11-06 17:33:00,78.942,78.957,78.942,78.957,36800000.0
2006-11-06 17:34:00,78.947,78.953,78.941,78.946,63400000.0
2006-11-06 17:35:00,78.959,78.965,78.954,78.964,43200000.0
2006-11-06 17:36:00,78.959,78.972,78.934,78.934,33600000.0
2006-11-06 17:37:00,78.95,78.954,78.943,78.945,16000000.0
2006-11-06 17:38:00,78.952,78.96,78.936,78.936,35200000.0
2006-11-06 17:39:00,78.934,78.934,78.922,78.93,16000000.0
2006-11-06 17:40:00,78.925,78.937,78.925,78.929,75200000.0
2006-11-06 17:41:00,78.939,78.939,78.923,78.923,12800000.0
2006-11-06 17:42:00,78.925,78.925,78.921,78.923,4800000.0
2006-11-06 17:44:00,78.941,78.944,78.93,78.944,30400000.0
2006-11-06 17:45:00,78.951,78.957,78.951,78.954,30400000.0
2006-11-06 17:46:00,78.957,78.957,78.947,78.948,41600000.0
2006-11-06 17:47:00,78.948,78.956,78.947,78.947,57600000.0
2006-11-06 17:48:00,78.926,78.928,78.912,78.912,57600000.0
2006-11-06 17:49:00,78.915,78.939,78.915,78.929,46400000.0
2006-11-06 17:50:00,78.941,78.982,78.941,78.982,8000000.0
2006-11-06 17:51:00,78.985,78.992,78.961,78.992,49600000.0
2006-11-06 17:52:00,78.986,78.997,78.986,78.997,42600000.0
2006-11-06 17:53:00,78.995,79.006,78.993,79.006,33600000.0
2006-11-06 17:54:00,79.004,79.004,78.981,78.986,38400000.0
2006-11-06 17:55:00,78.992,78.993,78.985,78.992,40000000.0
2006-11-06 17:56:00,79.001,79.008,78.999,79.008,44800000.0
2006-11-06 17:57:00,79.005,79.021,78.971,78.971,36800000.0
2006-11-06 17:58:00,78.995,79.017,78.995,79.016,18000000.0
2006-11-06 17:59:00,79.01,79.019,79.0,79.0,61800000.0
2006-11-06 18:00:00,78.989,78.998,78.982,78.998,51200000.0
2006-11-06 18:01:00,79.027,79.033,79.022,79.027,31400000.0
2006-11-06 18:02:00,79.03,79.046,79.021,79.038,24000000.0
2006-11-06 18:03:00,79.04,79.04,79.02,79.02,35600000.0
2006-11-06 18:04:00,79.034,79.034,79.012,79.012,33000000.0
2006-11-06 18:05:00,79.002,79.002,78.987,78.987,13200000.0
2006-11-06 18:06:00,79.02,79.02,78.999,79.0,30800000.0
2006-11-06 18:07:00,79.004,79.021,78.996,79.021,11200000.0
2006-11-06 18:08:00,79.028,79.046,79.028,79.044,84800000.0
2006-11-06 18:09:00,79.033,79.033,79.02,79.032,33600000.0
2006-11-06 18:10:00,79.031,79.031,79.013,79.021,16000000.0
2006-11-06 18:11:00,79.031,79.037,79.027,79.034,12800000.0
2006-11-06 18:12:00,79.028,79.028,79.019,79.024,12800000.0
2006-11-06 18:13:00,79.019,79.024,79.011,79.011,26600000.0
2006-11-06 18:14:00,79.007,79.02,78.997,79.019,19200000.0
2006-11-06 18:16:00,79.021,79.021,78.996,79.0,56000000.0
2006-11-06 18:17:00,78.992,79.013,78.992,79.013,43200000.0
2006-11-06 18:19:00,79.018,79.023,79.016,79.017,46400000.0
2006-11-06 18:20:00,79.016,79.02,79.007,79.007,43200000.0
2006-11-06 18:21:00,78.999,78.999,78.984,78.984,12800000.0
2006-11-06 18:22:00,78.991,78.994,78.981,78.993,33600000.0
2006-11-06 18:23:00,79.009,79.013,79.002,79.012,46400000.0
2006-11-06 18:24:00,79.003,79.003,78.991,79.002,52800000.0
2006-11-06 18:25:00,79.005,79.009,78.993,78.996,33600000.0
2006-11-06 18:26:00,78.979,79.005,78.979,79.0,12800000.0
2006-11-06 18:27:00,79.012,79.019,79.004,79.019,33600000.0
2006-11-06 18:28:00,79.014,79.017,79.0,79.002,12800000.0
2006-11-06 18:29:00,79.015,79.027,79.014,79.027,25600000.0
2006-11-06 18:30:00,79.027,79.027,79.011,79.016,36800000.0
2006-11-06 18:31:00,79.015,79.02,79.008,79.02,11200000.0
2006-11-06 18:32:00,79.022,79.027,79.018,79.024,70400000.0
2006-11-06 18:34:00,79.025,79.036,79.025,79.036,19200000.0
2006-11-06 18:35:00,79.028,79.033,79.015,79.017,43200000.0
2006-11-06 18:36:00,79.024,79.025,79.024,79.025,3200000.0
2006-11-06 18:37:00,79.024,79.034,79.024,79.028,36200000.0
2006-11-06 18:39:00,79.027,79.032,79.022,79.029,76800000.0
2006-11-06 18:40:00,79.026,79.03,79.019,79.029,65600000.0
2006-11-06 18:41:00,79.026,79.042,79.025,79.036,72000000.0
2006-11-06 18:42:00,79.042,79.042,79.024,79.025,77800000.0
2006-11-06 18:43:00,79.021,79.021,79.016,79.017,49600000.0
2006-11-06 18:45:00,79.019,79.023,79.004,79.021,12800000.0
2006-11-06 18:46:00,79.027,79.042,79.025,79.042,12800000.0
2006-11-06 18:47:00,79.035,79.038,79.021,79.021,14400000.0
2006-11-06 18:48:00,79.024,79.04,79.024,79.04,28800000.0
2006-11-06 18:49:00,79.052,79.071,79.042,79.071,24000000.0
2006-11-06 18:50:00,79.069,79.083,79.069,79.077,46400000.0
2006-11-06 18:51:00,79.073,79.073,79.063,79.068,12800000.0
2006-11-06 18:52:00,79.07,79.08,79.07,79.075,19200000.0
2006-11-06 18:53:00,79.11,79.11,79.087,79.091,30400000.0
2006-11-06 18:54:00,79.097,79.102,79.091,79.098,19200000.0
2006-11-06 18:55:00,79.091,79.094,79.081,79.094,22400000.0
2006-11-06 18:56:00,79.078,79.084,79.064,79.064,16000000.0
2006-11-06 18:57:00,79.063,79.065,79.053,79.065,19200000.0
2006-11-06 18:58:00,79.069,79.076,79.067,79.076,32000000.0
2006-11-06 18:59:00,79.08,79.088,79.079,79.08,32000000.0
2006-11-06 19:00:00,79.083,79.088,79.077,79.08,14400000.0
2006-11-06 19:01:00,79.083,79.09,79.083,79.089,11200000.0
2006-11-06 19:02:00,79.074,79.077,79.067,79.067,43200000.0
2006-11-06 19:03:00,79.07,79.07,79.06,79.062,14400000.0
2006-11-06 19:04:00,79.076,79.084,79.071,79.08,14400000.0
2006-11-06 19:06:00,79.075,79.075,79.061,79.065,56000000.0
2006-11-06 19:07:00,79.076,79.077,79.07,79.07,35200000.0
2006-11-06 19:08:00,79.074,79.078,79.071,79.071,22400000.0
2006-11-06 19:09:00,79.068,79.077,79.068,79.072,12800000.0
2006-11-06 19:10:00,79.071,79.071,79.023,79.023,17600000.0
2006-11-06 19:12:00,79.013,79.013,78.999,78.999,24000000.0
2006-11-06 19:13:00,78.993,79.01,78.991,79.007,16000000.0
2006-11-06 19:14:00,79.006,79.006,78.994,78.995,12800000.0
2006-11-06 19:15:00,79.008,79.018,79.003,79.008,16000000.0
2006-11-06 19:17:00,79.014,79.016,79.009,79.009,14800000.0
2006-11-06 19:18:00,79.015,79.018,79.01,79.011,31400000.0
2006-11-06 19:19:00,79.0,79.014,78.999,79.014,11200000.0
2006-11-06 19:20:00,79.021,79.028,79.01,79.028,14400000.0
2006-11-06 19:22:00,79.027,79.029,79.016,79.029,14400000.0
2006-11-06 19:27:00,79.039,79.043,79.031,79.031,14400000.0
2006-11-06 19:28:00,79.015,79.02,79.004,79.012,12800000.0
2006-11-06 19:29:00,78.992,78.992,78.982,78.982,12800000.0
2006-11-06 19:30:00,78.998,79.011,78.996,79.007,11200000.0
2006-11-06 19:31:00,79.008,79.008,78.996,79.0,11600000.0
2006-11-06 19:32:00,79.016,79.024,79.01,79.021,11200000.0
2006-11-06 19:33:00,79.032,79.032,79.02,79.027,12800000.0
2006-11-06 19:34:00,79.015,79.035,79.015,79.035,12800000.0
2006-11-06 19:35:00,79.035,79.036,79.016,79.019,17600000.0
2006-11-06 19:36:00,79.024,79.048,79.024,79.048,16000000.0
2006-11-06 19:37:00,79.042,79.05,79.042,79.05,11200000.0
2006-11-06 19:38:00,79.04,79.041,79.033,79.033,11600000.0
2006-11-06 19:39:00,79.026,79.037,79.026,79.037,12800000.0
2006-11-06 19:40:00,79.029,79.042,79.029,79.038,11200000.0
2006-11-06 19:41:00,79.034,79.044,79.033,79.044,11200000.0
2006-11-06 19:42:00,79.036,79.063,79.036,79.063,11200000.0
2006-11-06 19:43:00,79.06,79.063,79.046,79.049,11200000.0
2006-11-06 19:44:00,79.048,79.052,79.034,79.052,11200000.0
2006-11-06 19:45:00,79.047,79.053,79.032,79.053,16000000.0
2006-11-06 19:46:00,79.032,79.036,79.029,79.029,8000000.0
2006-11-06 19:47:00,79.028,79.048,79.028,79.048,9600000.0
2006-11-06 19:48:00,79.052,79.052,79.033,79.033,12800000.0
2006-11-06 19:49:00,79.043,79.052,79.042,79.052,30400000.0
2006-11-06 19:50:00,79.052,79.054,79.048,79.048,12800000.0
2006-11-06 19:51:00,79.041,79.044,79.035,79.042,12800000.0
2006-11-06 19:52:00,79.033,79.045,79.024,79.039,16000000.0
2006-11-06 19:53:00,79.042,79.048,79.039,79.048,11200000.0
2006-11-06 19:55:00,79.048,79.048,79.039,79.041,11200000.0
2006-11-06 19:56:00,79.032,79.035,79.02,79.025,16000000.0
2006-11-06 19:57:00,79.033,79.048,79.033,79.048,12800000.0
2006-11-06 19:58:00,79.047,79.047,79.031,79.032,11600000.0
2006-11-06 19:59:00,79.037,79.102,79.037,79.102,6400000.0
2006-11-06 20:00:00,79.105,79.112,79.1,79.107,17600000.0
2006-11-06 20:01:00,79.102,79.104,79.097,79.097,12800000.0
2006-11-06 20:02:00,79.097,79.104,79.096,79.104,17600000.0
2006-11-06 20:04:00,79.111,79.118,79.109,79.109,30400000.0
2006-11-06 20:05:00,79.114,79.122,79.109,79.122,12800000.0
2006-11-06 20:06:00,79.122,79.131,79.122,79.131,11200000.0
2006-11-06 20:07:00,79.126,79.133,79.118,79.133,17600000.0
2006-11-06 20:10:00,79.101,79.125,79.101,79.125,14400000.0
2006-11-06 20:11:00,79.148,79.148,79.132,79.132,11200000.0
2006-11-06 20:13:00,79.136,79.15,79.136,79.15,10600000.0
2006-11-06 20:14:00,79.14,79.156,79.087,79.141,14400000.0
2006-11-06 20:15:00,79.139,79.145,79.13,79.145,11200000.0
2006-11-06 20:16:00,79.149,79.149,79.141,79.143,28800000.0
2006-11-06 20:17:00,79.134,79.14,79.125,79.128,33600000.0
2006-11-06 20:18:00,79.133,79.133,79.123,79.128,11200000.0
2006-11-06 20:20:00,79.119,79.121,79.113,79.12,19200000.0
2006-11-06 20:21:00,79.119,79.119,79.106,79.108,12800000.0
2006-11-06 20:22:00,79.103,79.126,79.103,79.126,14400000.0
2006-11-06 20:23:00,79.126,79.128,79.094,79.094,12800000.0
2006-11-06 20:24:00,79.108,79.117,79.103,79.103,16400000.0
2006-11-06 20:25:00,79.097,79.111,79.097,79.108,11200000.0
2006-11-06 20:26:00,79.101,79.101,79.078,79.078,16000000.0
2006-11-06 20:28:00,79.082,79.082,79.068,79.075,11200000.0
2006-11-06 20:32:00,79.076,79.076,79.074,79.074,3200000.0
2006-11-06 20:34:00,79.078,79.078,79.069,79.069,11200000.0
2006-11-06 20:35:00,79.063,79.071,79.06,79.06,11200000.0
2006-11-06 20:36:00,79.06,79.067,79.051,79.067,16000000.0
2006-11-06 20:38:00,79.061,79.07,79.061,79.061,12800000.0
2006-11-06 20:42:00,79.075,79.084,79.073,79.084,11200000.0
2006-11-06 20:43:00,79.089,79.089,79.08,79.085,14400000.0
2006-11-06 20:44:00,79.091,79.091,79.079,79.079,6400000.0
2006-11-06 20:45:00,79.076,79.076,79.064,79.066,12800000.0
2006-11-06 20:46:00,79.063,79.064,79.05,79.061,14400000.0
2006-11-06 20:47:00,79.069,79.072,79.066,79.071,12800000.0
2006-11-06 20:48:00,79.065,79.065,79.053,79.064,18000000.0
2006-11-06 20:52:00,79.059,79.06,79.045,79.045,11200000.0
2006-11-06 20:53:00,79.046,79.046,79.034,79.034,16000000.0
2006-11-06 20:55:00,79.037,79.037,79.019,79.036,11200000.0
2006-11-06 20:56:00,79.046,79.046,79.023,79.026,8000000.0
2006-11-06 20:57:00,79.015,79.024,79.015,79.02,12800000.0
2006-11-06 20:59:00,79.019,79.025,79.019,79.025,11200000.0
2006-11-06 21:00:00,79.032,79.045,79.031,79.045,17600000.0
2006-11-06 21:01:00,79.04,79.043,79.034,79.035,11200000.0
2006-11-06 21:03:00,79.036,79.046,79.036,79.046,11200000.0
2006-11-06 21:05:00,79.033,79.037,79.015,79.036,12800000.0
2006-11-06 21:06:00,79.03,79.037,79.024,79.024,12800000.0
2006-11-06 21:07:00,79.032,79.036,79.02,79.03,13800000.0
2006-11-06 21:08:00,79.028,79.028,79.02,79.024,16000000.0
2006-11-06 21:10:00,79.024,79.028,79.024,79.028,3200000.0
2006-11-06 21:11:00,79.058,79.066,79.048,79.065,12800000.0
2006-11-06 21:12:00,79.057,79.068,79.057,79.068,12800000.0
2006-11-06 21:13:00,79.071,79.071,79.043,79.058,16000000.0
2006-11-06 21:14:00,79.047,79.05,79.03,79.03,12800000.0
2006-11-06 21:15:00,79.028,79.036,79.028,79.035,14400000.0
2006-11-06 21:16:00,79.033,79.033,79.021,79.021,9600000.0
2006-11-06 21:17:00,79.028,79.052,79.028,79.046,12800000.0
2006-11-06 21:18:00,79.049,79.049,78.956,79.043,12800000.0
2006-11-06 21:22:00,79.045,79.049,79.036,79.049,12800000.0
2006-11-06 21:24:00,79.051,79.061,79.048,79.054,11200000.0
2006-11-06 21:26:00,79.058,79.067,79.058,79.067,11200000.0
2006-11-06 21:27:00,79.065,79.065,79.058,79.058,6400000.0
2006-11-06 21:28:00,79.051,79.059,79.04,79.052,11200000.0
2006-11-06 21:29:00,79.048,79.053,79.043,79.049,11200000.0
2006-11-06 21:30:00,79.087,79.097,79.087,79.089,13200000.0
2006-11-06 21:31:00,79.071,79.074,79.067,79.069,11200000.0
2006-11-06 21:33:00,79.054,79.069,79.054,79.058,11200000.0
2006-11-06 21:34:00,79.049,79.065,79.049,79.059,17600000.0
2006-11-06 21:35:00,79.062,79.062,79.051,79.051,12800000.0
2006-11-06 21:36:00,79.041,79.059,79.041,79.059,9600000.0
2006-11-06 21:37:00,79.047,79.065,79.047,79.059,16000000.0
2006-11-06 21:38:00,79.05,79.062,78.964,78.964,12800000.0
2006-11-06 21:39:00,79.054,79.069,79.054,79.067,12800000.0
2006-11-06 21:40:00,79.061,79.064,79.052,79.064,11200000.0
2006-11-06 21:41:00,79.064,79.07,79.048,79.048,12800000.0
2006-11-06 21:43:00,79.064,79.077,79.063,79.077,14400000.0
2006-11-06 21:44:00,79.085,79.089,79.075,79.076,12800000.0
2006-11-06 21:45:00,79.069,79.086,79.069,79.086,17600000.0
2006-11-06 21:48:00,79.093,79.093,79.077,79.091,16000000.0
2006-11-06 21:49:00,79.084,79.093,79.084,79.093,11200000.0
2006-11-06 21:50:00,79.097,79.104,79.088,79.1,12800000.0
2006-11-06 21:52:00,79.11,79.11,79.099,79.099,7400000.0
2006-11-06 21:53:00,79.107,79.107,79.098,79.098,11200000.0
2006-11-06 21:54:00,79.096,79.096,79.086,79.089,11200000.0
2006-11-06 21:56:00,79.104,79.104,79.094,79.094,12800000.0
2006-11-06 21:57:00,79.099,79.115,79.099,79.104,17600000.0
2006-11-06 21:58:00,79.118,79.129,79.118,79.128,17600000.0
2006-11-06 21:59:00,79.108,79.117,79.102,79.11,12800000.0
2006-11-06 22:00:00,79.12,79.12,79.109,79.109,17600000.0
2006-11-06 22:01:00,79.108,79.109,79.101,79.109,11200000.0
2006-11-06 22:02:00,79.105,79.114,79.102,79.107,16000000.0
2006-11-06 22:03:00,79.101,79.115,79.096,79.115,17600000.0
2006-11-06 22:12:00,79.13,79.135,79.128,79.135,12800000.0
2006-11-06 22:13:00,79.123,79.136,79.121,79.127,12800000.0
2006-11-06 22:14:00,79.122,79.134,79.122,79.131,12800000.0
2006-11-06 22:15:00,79.135,79.138,79.127,79.131,14400000.0
2006-11-06 22:16:00,79.14,79.142,79.133,79.142,12800000.0
2006-11-06 22:17:00,79.127,79.132,79.127,79.129,12800000.0
2006-11-06 22:18:00,79.135,79.144,79.13,79.144,16000000.0
2006-11-06 22:19:00,79.136,79.15,79.136,79.138,14400000.0
2006-11-06 22:20:00,79.142,79.155,79.142,79.149,12800000.0
2006-11-06 22:21:00,79.155,79.155,79.15,79.154,17600000.0
2006-11-06 22:22:00,79.158,79.158,79.149,79.151,6400000.0
2006-11-06 22:24:00,79.162,79.169,79.155,79.155,11200000.0
2006-11-06 22:25:00,79.161,79.161,79.148,79.148,9600000.0
2006-11-06 22:26:00,79.131,79.16,79.131,79.16,17600000.0
2006-11-06 22:27:00,79.163,79.163,79.148,79.157,12800000.0
2006-11-06 22:29:00,79.16,79.163,79.147,79.147,16000000.0
2006-11-06 22:30:00,79.152,79.152,79.143,79.144,17600000.0
2006-11-06 22:32:00,79.138,79.148,79.082,79.148,11200000.0
2006-11-06 22:33:00,79.15,79.156,79.135,79.139,11200000.0
2006-11-06 22:34:00,79.147,79.155,79.136,79.136,11200000.0
2006-11-06 22:35:00,79.146,79.15,79.141,79.143,12800000.0
2006-11-06 22:36:00,79.147,79.147,79.129,79.134,17600000.0
2006-11-06 22:37:00,79.126,79.127,79.122,79.125,25600000.0
2006-11-06 22:38:00,79.132,79.151,79.126,79.151,17600000.0
2006-11-06 22:40:00,79.14,79.168,79.137,79.168,11200000.0
2006-11-06 22:41:00,79.171,79.171,79.16,79.166,11200000.0
2006-11-06 22:43:00,79.156,79.167,79.148,79.153,16000000.0
2006-11-06 22:44:00,79.159,79.166,79.153,79.153,12800000.0
2006-11-06 22:45:00,79.155,79.163,79.149,79.149,16000000.0
2006-11-06 22:46:00,79.157,79.183,79.154,79.183,11200000.0
2006-11-06 22:47:00,79.173,79.175,79.155,79.155,17600000.0
2006-11-06 22:48:00,79.18,79.18,79.169,79.169,8000000.0
2006-11-06 22:49:00,79.162,79.196,79.162,79.196,13200000.0
2006-11-06 22:50:00,79.199,79.204,79.188,79.188,11200000.0
2006-11-06 22:52:00,79.178,79.199,79.178,79.199,11200000.0
2006-11-06 22:53:00,79.2,79.2,79.192,79.193,11200000.0
2006-11-06 22:54:00,79.188,79.19,79.179,79.187,11200000.0
2006-11-06 22:55:00,79.177,79.189,79.177,79.189,12800000.0
2006-11-06 22:56:00,79.184,79.184,79.165,79.175,17600000.0
2006-11-06 22:58:00,79.165,79.165,79.155,79.155,3200000.0
2006-11-06 22:59:00,79.145,79.151,79.142,79.142,17600000.0
2006-11-06 23:01:00,79.136,79.148,79.136,79.14,14400000.0
2006-11-06 23:02:00,79.142,79.144,79.13,79.133,17600000.0
2006-11-06 23:03:00,79.138,79.149,79.138,79.139,16000000.0
2006-11-06 23:04:00,79.141,79.145,79.133,79.145,11200000.0
2006-11-06 23:06:00,79.132,79.132,79.117,79.117,12800000.0
2006-11-06 23:08:00,79.12,79.122,79.111,79.117,11200000.0
2006-11-06 23:09:00,79.108,79.119,79.108,79.11,17600000.0
2006-11-06 23:10:00,79.115,79.115,79.107,79.113,12800000.0
2006-11-06 23:11:00,79.125,79.126,79.122,79.126,11200000.0
2006-11-06 23:12:00,79.13,79.13,79.117,79.123,16000000.0
2006-11-06 23:14:00,79.129,79.13,79.112,79.125,11200000.0
2006-11-06 23:15:00,79.125,79.131,79.125,79.131,11200000.0
2006-11-06 23:19:00,79.139,79.152,79.139,79.139,12800000.0
2006-11-06 23:20:00,79.145,79.162,79.14,79.162,14400000.0
2006-11-06 23:21:00,79.158,79.179,79.158,79.171,16000000.0
2006-11-06 23:23:00,79.158,79.166,79.158,79.163,12800000.0
2006-11-06 23:24:00,79.149,79.177,79.147,79.177,11200000.0
2006-11-06 23:25:00,79.177,79.183,79.169,79.172,16000000.0
2006-11-06 23:26:00,79.162,79.17,79.16,79.16,12800000.0
2006-11-06 23:27:00,79.161,79.169,79.16,79.169,17600000.0
2006-11-06 23:28:00,79.166,79.169,79.159,79.162,12800000.0
2006-11-06 23:29:00,79.153,79.16,79.094,79.147,11200000.0
2006-11-06 23:30:00,79.163,79.169,79.157,79.159,14400000.0
2006-11-06 23:33:00,79.15,79.15,79.125,79.125,12800000.0
2006-11-06 23:34:00,79.129,79.129,79.117,79.118,16000000.0
2006-11-06 23:35:00,79.114,79.121,79.112,79.121,16000000.0
2006-11-06 23:36:00,79.116,79.119,79.113,79.114,12200000.0
2006-11-06 23:37:00,79.115,79.115,79.088,79.088,12800000.0
2006-11-06 23:39:00,79.095,79.095,79.077,79.078,11200000.0
2006-11-06 23:40:00,79.111,79.125,79.105,79.12,35200000.0
2006-11-06 23:41:00,79.118,79.119,79.106,79.119,12800000.0
2006-11-06 23:42:00,79.112,79.112,79.106,79.106,3200000.0
2006-11-06 23:44:00,79.11,79.119,79.096,79.119,16000000.0
2006-11-06 23:45:00,79.115,79.115,79.092,79.105,11200000.0
2006-11-06 23:46:00,79.092,79.095,79.081,79.095,17600000.0
2006-11-06 23:47:00,79.1,79.1,79.088,79.088,12800000.0
2006-11-06 23:48:00,79.067,79.067,78.984,79.049,8000000.0
2006-11-06 23:51:00,79.055,79.063,79.043,79.056,12800000.0
2006-11-06 23:52:00,79.048,79.051,79.033,79.051,12800000.0
2006-11-06 23:53:00,79.04,79.051,79.04,79.049,11200000.0
2006-11-06 23:54:00,79.058,79.062,79.036,79.055,14400000.0
2006-11-06 23:55:00,79.052,79.056,79.048,79.052,14400000.0
2006-11-06 23:56:00,78.978,79.09,78.978,79.056,11200000.0
2006-11-06 23:57:00,79.056,79.064,79.055,79.059,16000000.0
2006-11-06 23:58:00,79.066,79.077,79.057,79.077,11200000.0
2006-11-06 23:59:00,79.093,79.113,79.092,79.101,14400000.0
2006-11-07 00:00:00,79.08,79.092,79.08,79.086,9600000.0
2006-11-07 00:01:00,79.086,79.089,79.077,79.079,12800000.0
2006-11-07 00:02:00,79.081,79.088,79.074,79.088,12200000.0
2006-11-07 00:03:00,79.086,79.086,79.079,79.079,11200000.0
2006-11-07 00:05:00,79.074,79.084,79.064,79.072,11200000.0
2006-11-07 00:06:00,79.079,79.088,79.077,79.088,11200000.0
2006-11-07 00:07:00,79.086,79.088,79.085,79.085,8000000.0
2006-11-07 00:08:00,79.088,79.088,79.06,79.078,12800000.0
2006-11-07 00:09:00,79.067,79.08,79.064,79.074,11200000.0
2006-11-07 00:10:00,79.085,79.086,79.074,79.082,12800000.0
2006-11-07 00:11:00,79.08,79.08,79.072,79.077,12800000.0
2006-11-07 00:12:00,79.082,79.082,79.072,79.076,8000000.0
2006-11-07 00:13:00,79.067,79.067,79.053,79.053,11200000.0
2006-11-07 00:14:00,79.058,79.079,79.058,79.071,14400000.0
2006-11-07 00:15:00,79.097,79.097,79.071,79.082,14400000.0
2006-11-07 00:16:00,79.069,79.084,79.069,79.082,14400000.0
2006-11-07 00:17:00,79.108,79.114,79.104,79.11,16000000.0
2006-11-07 00:18:00,79.109,79.113,79.104,79.104,9600000.0
2006-11-07 00:19:00,79.097,79.104,79.097,79.097,12800000.0
2006-11-07 00:23:00,79.102,79.128,79.102,79.124,12800000.0
2006-11-07 00:24:00,79.132,79.132,79.111,79.124,14400000.0
2006-11-07 00:25:00,79.133,79.133,79.121,79.121,11200000.0
2006-11-07 00:26:00,79.118,79.128,79.115,79.128,12800000.0
2006-11-07 00:27:00,79.143,79.154,79.136,79.154,12800000.0
2006-11-07 00:28:00,79.152,79.165,79.152,79.162,32000000.0
2006-11-07 00:29:00,79.189,79.189,79.185,79.185,8000000.0
2006-11-07 00:30:00,79.186,79.188,79.167,79.167,7400000.0
2006-11-07 00:31:00,79.179,79.179,79.169,79.179,12800000.0
2006-11-07 00:32:00,79.165,79.173,79.156,79.173,12800000.0
2006-11-07 00:33:00,79.172,79.18,79.172,79.175,12800000.0
2006-11-07 00:34:00,79.181,79.181,79.172,79.175,19200000.0
2006-11-07 00:35:00,79.172,79.179,79.164,79.171,12800000.0
2006-11-07 00:36:00,79.162,79.162,79.152,79.162,12800000.0
2006-11-07 00:37:00,79.155,79.192,79.155,79.184,12800000.0
2006-11-07 00:38:00,79.19,79.19,79.176,79.177,12800000.0
2006-11-07 00:39:00,79.179,79.191,79.177,79.186,17600000.0
2006-11-07 00:40:00,79.186,79.189,79.179,79.189,8000000.0
2006-11-07 00:41:00,79.179,79.179,79.169,79.175,16000000.0
2006-11-07 00:42:00,79.163,79.188,79.16,79.168,12800000.0
2006-11-07 00:43:00,79.162,79.168,79.148,79.151,16400000.0
2006-11-07 00:44:00,79.167,79.189,79.161,79.187,17600000.0
2006-11-07 00:45:00,79.185,79.186,79.177,79.177,12200000.0
2006-11-07 00:46:00,79.176,79.179,79.171,79.173,14400000.0
2006-11-07 00:47:00,79.167,79.172,79.165,79.172,12800000.0
2006-11-07 00:48:00,79.18,79.183,79.171,79.173,12800000.0
2006-11-07 00:49:00,79.179,79.179,79.168,79.168,10600000.0
2006-11-07 00:50:00,79.176,79.182,79.176,79.178,12800000.0
2006-11-07 00:51:00,79.173,79.173,79.15,79.173,11200000.0
2006-11-07 00:52:00,79.166,79.167,79.154,79.154,11200000.0
2006-11-07 00:53:00,79.16,79.165,79.153,79.153,11200000.0
2006-11-07 00:54:00,79.153,79.164,79.152,79.152,17600000.0
2006-11-07 00:55:00,79.158,79.162,79.139,79.139,12800000.0
2006-11-07 00:56:00,79.14,79.143,79.134,79.134,12800000.0
2006-11-07 00:57:00,79.129,79.146,79.129,79.142,12800000.0
2006-11-07 00:58:00,79.14,79.142,79.129,79.142,12800000.0
2006-11-07 00:59:00,79.136,79.136,79.124,79.13,11200000.0
2006-11-07 01:00:00,79.128,79.139,79.127,79.131,16000000.0
2006-11-07 01:01:00,79.117,79.124,79.112,79.112,14400000.0
2006-11-07 01:02:00,79.107,79.116,79.107,79.116,8400000.0
2006-11-07 01:03:00,79.108,79.117,79.107,79.109,11200000.0
2006-11-07 01:04:00,79.105,79.105,79.093,79.099,12800000.0
2006-11-07 01:05:00,79.103,79.114,79.093,79.097,11200000.0
2006-11-07 01:06:00,79.109,79.121,79.041,79.083,13200000.0
2006-11-07 01:08:00,79.101,79.115,79.101,79.108,16000000.0
2006-11-07 01:09:00,79.104,79.11,79.1,79.103,17600000.0
2006-11-07 01:10:00,79.1,79.108,79.099,79.108,16000000.0
2006-11-07 01:11:00,79.109,79.12,79.107,79.12,11200000.0
2006-11-07 01:12:00,79.111,79.111,79.103,79.109,16000000.0
2006-11-07 01:13:00,79.116,79.131,79.116,79.131,8000000.0
2006-11-07 01:14:00,79.128,79.129,79.121,79.121,16000000.0
2006-11-07 01:15:00,79.129,79.129,79.115,79.115,12800000.0
2006-11-07 01:16:00,79.113,79.118,79.113,79.117,25600000.0
2006-11-07 01:17:00,79.118,79.126,79.111,79.122,11200000.0
2006-11-07 01:18:00,79.123,79.124,79.115,79.119,12800000.0
2006-11-07 01:19:00,79.122,79.124,79.107,79.111,15800000.0
2006-11-07 01:20:00,79.104,79.12,79.104,79.12,11200000.0
2006-11-07 01:21:00,79.13,79.134,79.124,79.134,12800000.0
2006-11-07 01:22:00,79.147,79.152,79.141,79.145,12800000.0
2006-11-07 01:23:00,79.133,79.133,79.116,79.123,11200000.0
2006-11-07 01:24:00,79.128,79.137,79.127,79.132,12800000.0
2006-11-07 01:25:00,79.137,79.138,79.119,79.129,12800000.0
2006-11-07 01:26:00,79.131,79.131,79.122,79.124,11200000.0
2006-11-07 01:27:00,79.123,79.129,79.122,79.128,12800000.0
2006-11-07 01:28:00,79.119,79.121,79.112,79.112,17600000.0
2006-11-07 01:30:00,79.111,79.111,79.102,79.107,11200000.0
2006-11-07 01:31:00,79.104,79.104,79.096,79.1,11200000.0
2006-11-07 01:33:00,79.098,79.107,79.091,79.107,11200000.0
2006-11-07 01:34:00,79.106,79.106,79.088,79.088,24000000.0
2006-11-07 01:35:00,79.083,79.086,79.071,79.086,14400000.0
2006-11-07 01:36:00,79.096,79.103,79.091,79.097,11200000.0
2006-11-07 01:37:00,79.098,79.1,79.09,79.095,13800000.0
2006-11-07 01:38:00,79.093,79.102,79.082,79.102,18000000.0
2006-11-07 01:39:00,79.093,79.097,79.088,79.088,14400000.0
2006-11-07 01:40:00,79.076,79.076,79.052,79.065,11200000.0
2006-11-07 01:41:00,79.075,79.083,79.073,79.077,12800000.0
2006-11-07 01:42:00,79.078,79.085,79.078,79.083,11200000.0
2006-11-07 01:43:00,79.086,79.086,79.077,79.078,11200000.0
2006-11-07 01:46:00,79.065,79.085,79.065,79.081,16000000.0
2006-11-07 01:47:00,79.072,79.072,79.06,79.06,14400000.0
2006-11-07 01:48:00,79.066,79.083,79.061,79.07,12800000.0
2006-11-07 01:51:00,79.067,79.068,79.052,79.053,11200000.0
2006-11-07 01:52:00,79.039,79.044,79.001,79.001,20800000.0
2006-11-07 01:53:00,78.997,78.997,78.976,78.976,14400000.0
2006-11-07 01:54:00,78.985,78.985,78.975,78.983,8000000.0
2006-11-07 01:55:00,78.987,78.987,78.975,78.98,12800000.0
2006-11-07 01:56:00,78.984,79.004,78.984,78.998,12800000.0
2006-11-07 01:57:00,78.984,78.991,78.983,78.991,11200000.0
2006-11-07 01:58:00,78.99,78.998,78.99,78.998,11200000.0
2006-11-07 01:59:00,79.001,79.001,78.988,78.988,3200000.0
2006-11-07 02:00:00,78.999,79.003,78.992,79.003,11200000.0
2006-11-07 02:01:00,79.009,79.029,79.009,79.027,17600000.0
2006-11-07 02:02:00,79.031,79.037,79.031,79.034,12800000.0
2006-11-07 02:03:00,79.034,79.037,79.011,79.011,16000000.0
2006-11-07 02:04:00,79.008,79.01,79.004,79.004,12800000.0
2006-11-07 02:06:00,79.002,79.018,79.002,79.002,12800000.0
2006-11-07 02:07:00,78.998,79.0,78.988,78.988,13200000.0
2006-11-07 02:08:00,78.985,79.002,78.985,78.993,17600000.0
2006-11-07 02:09:00,78.995,79.0,78.99,78.997,16000000.0
2006-11-07 02:10:00,78.989,78.998,78.989,78.991,9000000.0
2006-11-07 02:11:00,78.993,78.995,78.979,78.99,12800000.0
2006-11-07 02:12:00,78.987,78.994,78.986,78.988,11200000.0
2006-11-07 02:13:00,79.008,79.015,79.002,79.011,11200000.0
2006-11-07 02:14:00,79.019,79.02,79.004,79.004,11200000.0
2006-11-07 02:15:00,79.008,79.018,79.001,79.001,11200000.0
2006-11-07 02:16:00,79.006,79.036,78.977,79.023,9600000.0
2006-11-07 02:17:00,79.011,79.011,79.002,79.005,11200000.0
2006-11-07 02:18:00,78.978,78.978,78.962,78.968,12800000.0
2006-11-07 02:19:00,78.925,78.925,78.863,78.881,12800000.0
2006-11-07 02:20:00,78.905,78.927,78.905,78.917,8000000.0
2006-11-07 02:21:00,78.912,78.932,78.912,78.931,17600000.0
2006-11-07 02:22:00,78.926,78.93,78.922,78.929,12800000.0
2006-11-07 02:23:00,78.935,78.943,78.924,78.924,12800000.0
2006-11-07 02:24:00,78.913,78.921,78.828,78.915,11200000.0
2006-11-07 02:25:00,78.909,78.92,78.904,78.914,17600000.0
2006-11-07 02:26:00,78.915,78.945,78.908,78.945,17600000.0
2006-11-07 02:27:00,78.95,78.966,78.942,78.966,17600000.0
2006-11-07 02:28:00,78.963,78.974,78.963,78.967,14400000.0
2006-11-07 02:29:00,78.968,78.968,78.946,78.946,11200000.0
2006-11-07 02:30:00,78.942,78.952,78.942,78.951,11200000.0
2006-11-07 02:31:00,78.949,78.95,78.932,78.937,17600000.0
2006-11-07 02:32:00,78.941,78.941,78.919,78.938,11200000.0
2006-11-07 02:33:00,78.935,78.935,78.91,78.911,11200000.0
2006-11-07 02:36:00,78.916,78.916,78.909,78.909,11600000.0
2006-11-07 02:37:00,78.909,78.914,78.896,78.907,12800000.0
2006-11-07 02:38:00,78.914,78.914,78.907,78.907,12800000.0
2006-11-07 02:39:00,78.914,78.925,78.914,78.915,16000000.0
2006-11-07 02:40:00,78.905,78.936,78.905,78.929,12800000.0
2006-11-07 02:41:00,78.918,78.931,78.916,78.931,11200000.0
2006-11-07 02:42:00,78.94,78.94,78.926,78.926,12800000.0
2006-11-07 02:43:00,78.927,78.94,78.927,78.934,11200000.0
2006-11-07 02:44:00,78.948,78.948,78.939,78.943,12800000.0
2006-11-07 02:46:00,78.937,78.942,78.937,78.939,12800000.0
2006-11-07 02:47:00,78.931,78.931,78.914,78.914,12800000.0
2006-11-07 02:48:00,78.923,78.939,78.923,78.929,14400000.0
2006-11-07 02:49:00,78.931,78.931,78.922,78.926,17600000.0
2006-11-07 02:51:00,78.921,78.933,78.911,78.933,11200000.0
2006-11-07 02:52:00,78.918,78.918,78.852,78.908,11200000.0
2006-11-07 02:53:00,78.912,78.912,78.897,78.897,11200000.0
2006-11-07 02:54:00,78.833,78.945,78.833,78.915,11200000.0
2006-11-07 02:55:00,78.898,78.901,78.896,78.899,11200000.0
2006-11-07 02:56:00,78.892,78.892,78.877,78.879,11200000.0
2006-11-07 02:57:00,78.889,78.897,78.888,78.897,11200000.0
2006-11-07 02:58:00,78.891,78.899,78.877,78.899,8000000.0
2006-11-07 02:59:00,78.902,78.906,78.899,78.9,11200000.0
2006-11-07 03:01:00,78.894,78.896,78.884,78.89,11200000.0
2006-11-07 03:02:00,78.9,78.911,78.9,78.904,11200000.0
2006-11-07 03:03:00,78.901,78.904,78.894,78.898,14400000.0
2006-11-07 03:04:00,78.89,78.895,78.886,78.895,11200000.0
2006-11-07 03:05:00,78.888,78.893,78.883,78.893,16000000.0
2006-11-07 03:07:00,78.887,78.898,78.887,78.893,13800000.0
2006-11-07 03:08:00,78.899,78.901,78.885,78.887,11200000.0
2006-11-07 03:09:00,78.893,78.895,78.88,78.88,11200000.0
2006-11-07 03:10:00,78.893,78.896,78.887,78.894,16000000.0
2006-11-07 03:11:00,78.899,78.919,78.899,78.913,11200000.0
2006-11-07 03:12:00,78.892,78.902,78.877,78.877,17600000.0
2006-11-07 03:13:00,78.897,78.904,78.895,78.904,16000000.0
2006-11-07 03:14:00,78.904,78.904,78.896,78.897,11600000.0
2006-11-07 03:15:00,78.897,78.943,78.891,78.943,17600000.0
2006-11-07 03:16:00,78.938,78.945,78.926,78.926,14400000.0
2006-11-07 03:17:00,78.894,78.906,78.887,78.906,11200000.0
2006-11-07 03:18:00,78.919,78.922,78.904,78.922,12800000.0
2006-11-07 03:19:00,78.929,78.929,78.918,78.923,12200000.0
2006-11-07 03:20:00,78.919,78.923,78.914,78.915,12800000.0
2006-11-07 03:21:00,78.911,78.921,78.9,78.921,14400000.0
2006-11-07 03:22:00,78.923,78.923,78.913,78.913,11200000.0
2006-11-07 03:24:00,78.898,78.911,78.897,78.911,11200000.0
2006-11-07 03:25:00,78.897,78.907,78.897,78.903,17600000.0
2006-11-07 03:26:00,78.888,78.9,78.881,78.881,12800000.0
2006-11-07 03:27:00,78.88,78.881,78.872,78.874,14400000.0
2006-11-07 03:28:00,78.875,78.875,78.85,78.85,11200000.0
2006-11-07 03:29:00,78.842,78.881,78.842,78.881,12800000.0
2006-11-07 03:30:00,78.887,78.893,78.825,78.876,17000000.0
2006-11-07 03:31:00,78.886,78.886,78.87,78.87,12800000.0
2006-11-07 03:32:00,78.884,78.894,78.884,78.888,8000000.0
2006-11-07 03:33:00,78.88,78.897,78.88,78.893,11200000.0
2006-11-07 03:34:00,78.892,78.892,78.884,78.892,11200000.0
2006-11-07 03:36:00,78.891,78.891,78.877,78.878,11200000.0
2006-11-07 03:37:00,78.883,78.895,78.883,78.893,17600000.0
2006-11-07 03:38:00,78.887,78.904,78.887,78.894,12800000.0
2006-11-07 03:39:00,78.882,78.888,78.824,78.882,14400000.0
2006-11-07 03:40:00,78.875,78.882,78.87,78.882,12200000.0
2006-11-07 03:41:00,78.874,78.874,78.857,78.857,11200000.0
2006-11-07 03:42:00,78.864,78.875,78.863,78.873,12800000.0
2006-11-07 03:43:00,78.866,78.869,78.85,78.862,11600000.0
2006-11-07 03:44:00,78.864,78.878,78.858,78.873,12800000.0
2006-11-07 03:45:00,78.872,78.887,78.872,78.887,11200000.0
2006-11-07 03:46:00,78.894,78.9,78.894,78.899,11200000.0
2006-11-07 03:48:00,78.88,78.887,78.875,78.887,11200000.0
2006-11-07 03:49:00,78.886,78.887,78.875,78.875,16000000.0
2006-11-07 03:50:00,78.887,78.891,78.881,78.881,11200000.0
2006-11-07 03:52:00,78.888,78.897,78.88,78.897,14400000.0
2006-11-07 03:54:00,78.893,78.896,78.878,78.883,14400000.0
2006-11-07 03:55:00,78.886,78.887,78.867,78.878,14400000.0
2006-11-07 03:56:00,78.874,78.877,78.865,78.872,12800000.0
2006-11-07 03:57:00,78.876,78.877,78.866,78.874,12800000.0
2006-11-07 03:59:00,78.87,78.87,78.862,78.863,12800000.0
2006-11-07 04:00:00,78.86,78.86,78.84,78.84,14400000.0
2006-11-07 04:01:00,78.846,78.856,78.845,78.856,11200000.0
2006-11-07 04:02:00,78.867,78.869,78.866,78.868,8000000.0
2006-11-07 04:03:00,78.852,78.867,78.852,78.867,12800000.0
2006-11-07 04:05:00,78.865,78.867,78.857,78.866,11200000.0
2006-11-07 04:06:00,78.863,78.865,78.857,78.858,14400000.0
2006-11-07 04:07:00,78.856,78.866,78.85,78.85,14400000.0
2006-11-07 04:09:00,78.857,78.861,78.849,78.861,11200000.0
2006-11-07 04:10:00,78.86,78.86,78.851,78.86,14400000.0
2006-11-07 04:11:00,78.87,78.87,78.858,78.867,12800000.0
2006-11-07 04:12:00,78.864,78.864,78.841,78.841,8000000.0
2006-11-07 04:13:00,78.848,78.858,78.846,78.858,10600000.0
2006-11-07 04:14:00,78.859,78.866,78.856,78.865,11200000.0
2006-11-07 04:15:00,78.874,78.877,78.87,78.877,12800000.0
2006-11-07 04:16:00,78.87,78.87,78.837,78.837,11200000.0
2006-11-07 04:18:00,78.856,78.864,78.84,78.864,12800000.0
2006-11-07 04:19:00,78.868,78.868,78.842,78.86,12800000.0
2006-11-07 04:20:00,78.859,78.866,78.771,78.866,11200000.0
2006-11-07 04:21:00,78.877,78.877,78.868,78.869,11200000.0
2006-11-07 04:23:00,78.87,78.875,78.868,78.871,12800000.0
2006-11-07 04:24:00,78.874,78.874,78.849,78.849,12800000.0
2006-11-07 04:25:00,78.856,78.856,78.843,78.845,14400000.0
2006-11-07 04:26:00,78.846,78.859,78.846,78.858,14400000.0
2006-11-07 04:27:00,78.863,78.872,78.861,78.872,9600000.0
2006-11-07 04:28:00,78.883,78.883,78.874,78.881,11200000.0
2006-11-07 04:29:00,78.872,78.877,78.869,78.877,12800000.0
2006-11-07 04:31:00,78.883,78.883,78.866,78.883,12800000.0
2006-11-07 04:32:00,78.876,78.887,78.876,78.884,12800000.0
2006-11-07 04:33:00,78.882,78.894,78.882,78.894,16000000.0
2006-11-07 04:34:00,78.902,78.906,78.9,78.9,12800000.0
2006-11-07 04:35:00,78.899,78.902,78.895,78.896,12800000.0
2006-11-07 04:37:00,78.9,78.907,78.898,78.903,12800000.0
2006-11-07 04:40:00,78.912,78.913,78.907,78.908,11200000.0
2006-11-07 04:41:00,78.906,78.913,78.896,78.913,11200000.0
2006-11-07 04:44:00,78.909,78.909,78.881,78.881,9600000.0
2006-11-07 04:46:00,78.878,78.889,78.876,78.889,14400000.0
2006-11-07 04:47:00,78.889,78.891,78.886,78.891,8000000.0
2006-11-07 04:49:00,78.885,78.901,78.885,78.891,11200000.0
2006-11-07 04:50:00,78.895,78.896,78.891,78.894,11200000.0
2006-11-07 04:52:00,78.898,78.908,78.896,78.906,11200000.0
2006-11-07 04:53:00,78.905,78.909,78.901,78.909,9600000.0
2006-11-07 04:57:00,78.907,78.907,78.89,78.901,11200000.0
2006-11-07 04:58:00,78.892,78.892,78.871,78.871,8000000.0
2006-11-07 04:59:00,78.876,78.876,78.866,78.866,12800000.0
2006-11-07 05:00:00,78.868,78.884,78.868,78.88,11200000.0
2006-11-07 05:01:00,78.879,78.883,78.872,78.88,14400000.0
2006-11-07 05:02:00,78.865,78.865,78.847,78.848,14400000.0
2006-11-07 05:03:00,78.843,78.858,78.843,78.847,12800000.0
2006-11-07 05:04:00,78.854,78.862,78.853,78.862,8000000.0
2006-11-07 05:05:00,78.855,78.86,78.855,78.86,11200000.0
2006-11-07 05:08:00,78.848,78.85,78.832,78.849,11200000.0
2006-11-07 05:09:00,78.851,78.859,78.846,78.846,17600000.0
2006-11-07 05:10:00,78.853,78.862,78.831,78.862,12800000.0
2006-11-07 05:11:00,78.862,78.862,78.842,78.842,12800000.0
2006-11-07 05:13:00,78.86,78.868,78.853,78.859,12800000.0
2006-11-07 05:14:00,78.856,78.86,78.848,78.86,14400000.0
2006-11-07 05:16:00,78.857,78.859,78.798,78.859,16000000.0
2006-11-07 05:19:00,78.854,78.86,78.851,78.851,16000000.0
2006-11-07 05:20:00,78.856,78.869,78.853,78.853,11200000.0
2006-11-07 05:21:00,78.848,78.85,78.834,78.845,12800000.0
2006-11-07 05:22:00,78.839,78.842,78.834,78.834,11200000.0
2006-11-07 05:23:00,78.829,78.838,78.829,78.83,12800000.0
2006-11-07 05:24:00,78.836,78.848,78.836,78.842,10600000.0
2006-11-07 05:26:00,78.854,78.855,78.848,78.853,12800000.0
2006-11-07 05:27:00,78.846,78.846,78.835,78.841,12800000.0
2006-11-07 05:28:00,78.834,78.849,78.834,78.849,11200000.0
2006-11-07 05:29:00,78.851,78.86,78.849,78.849,11200000.0
2006-11-07 05:31:00,78.848,78.854,78.848,78.851,17600000.0
2006-11-07 05:32:00,78.838,78.86,78.838,78.86,12800000.0
2006-11-07 05:33:00,78.861,78.861,78.852,78.852,9600000.0
2006-11-07 05:36:00,78.86,78.862,78.848,78.848,16000000.0
2006-11-07 05:37:00,78.854,78.872,78.854,78.872,11200000.0
2006-11-07 05:38:00,78.872,78.872,78.853,78.866,16000000.0
2006-11-07 05:42:00,78.859,78.875,78.859,78.867,11200000.0
2006-11-07 05:47:00,78.859,78.873,78.859,78.873,14400000.0
2006-11-07 05:51:00,78.879,78.886,78.875,78.88,11200000.0
2006-11-07 05:52:00,78.877,78.889,78.866,78.889,12800000.0
2006-11-07 05:53:00,78.887,78.895,78.886,78.895,17600000.0
2006-11-07 05:54:00,78.891,78.899,78.886,78.89,9600000.0
2006-11-07 05:55:00,78.814,78.893,78.814,78.893,11200000.0
2006-11-07 05:56:00,78.89,78.905,78.89,78.905,12800000.0
2006-11-07 05:57:00,78.903,78.911,78.901,78.911,12800000.0
2006-11-07 05:58:00,78.896,78.896,78.808,78.884,12800000.0
2006-11-07 05:59:00,78.889,78.889,78.856,78.866,12800000.0
2006-11-07 06:01:00,78.874,78.876,78.857,78.87,11200000.0
2006-11-07 06:02:00,78.871,78.874,78.849,78.849,12800000.0
2006-11-07 06:03:00,78.849,78.849,78.836,78.839,11200000.0
2006-11-07 06:04:00,78.822,78.823,78.799,78.81,16000000.0
2006-11-07 06:05:00,78.81,78.819,78.802,78.819,14400000.0
2006-11-07 06:06:00,78.824,78.83,78.815,78.815,12800000.0
2006-11-07 06:07:00,78.805,78.811,78.799,78.799,11200000.0
2006-11-07 06:08:00,78.801,78.801,78.79,78.791,11200000.0
2006-11-07 06:09:00,78.782,78.788,78.782,78.784,11200000.0
2006-11-07 06:10:00,78.78,78.79,78.693,78.779,11200000.0
2006-11-07 06:11:00,78.786,78.807,78.786,78.807,17600000.0
2006-11-07 06:12:00,78.813,78.818,78.807,78.807,11200000.0
2006-11-07 06:13:00,78.807,78.821,78.794,78.813,12800000.0
2006-11-07 06:14:00,78.822,78.827,78.812,78.82,12800000.0
2006-11-07 06:15:00,78.815,78.818,78.811,78.811,8000000.0
2006-11-07 06:16:00,78.801,78.803,78.798,78.803,8000000.0
2006-11-07 06:17:00,78.819,78.827,78.816,78.822,12800000.0
2006-11-07 06:18:00,78.837,78.839,78.833,78.836,12800000.0
2006-11-07 06:20:00,78.844,78.845,78.837,78.837,16000000.0
2006-11-07 06:21:00,78.841,78.842,78.835,78.835,12800000.0
2006-11-07 06:22:00,78.838,78.851,78.838,78.851,12800000.0
2006-11-07 06:23:00,78.845,78.853,78.845,78.85,8000000.0
2006-11-07 06:24:00,78.856,78.864,78.848,78.864,8000000.0
2006-11-07 06:25:00,78.856,78.856,78.837,78.85,12800000.0
2006-11-07 06:26:00,78.838,78.838,78.821,78.829,12800000.0
2006-11-07 06:27:00,78.854,78.854,78.837,78.852,14400000.0
2006-11-07 06:28:00,78.839,78.842,78.833,78.833,8000000.0
2006-11-07 06:29:00,78.83,78.838,78.83,78.831,11200000.0
2006-11-07 06:30:00,78.823,78.83,78.823,78.825,14400000.0
2006-11-07 06:31:00,78.831,78.831,78.821,78.824,13800000.0
2006-11-07 06:32:00,78.814,78.823,78.805,78.805,12800000.0
2006-11-07 06:33:00,78.829,78.836,78.819,78.829,17600000.0
2006-11-07 06:34:00,78.806,78.828,78.806,78.828,12800000.0
2006-11-07 06:35:00,78.834,78.835,78.824,78.83,12800000.0
2006-11-07 06:36:00,78.835,78.846,78.83,78.842,14400000.0
2006-11-07 06:37:00,78.849,78.849,78.819,78.819,12800000.0
2006-11-07 06:38:00,78.825,78.826,78.815,78.826,16000000.0
2006-11-07 06:39:00,78.825,78.825,78.799,78.806,11200000.0
2006-11-07 06:40:00,78.8,78.838,78.799,78.838,9600000.0
2006-11-07 06:41:00,78.861,78.861,78.827,78.834,12800000.0
2006-11-07 06:42:00,78.829,78.829,78.811,78.811,9600000.0
2006-11-07 06:43:00,78.76,78.82,78.76,78.804,16000000.0
2006-11-07 06:44:00,78.811,78.854,78.808,78.854,17600000.0
2006-11-07 06:45:00,78.868,78.874,78.852,78.852,17600000.0
2006-11-07 06:46:00,78.837,78.847,78.833,78.838,12800000.0
2006-11-07 06:47:00,78.847,78.852,78.822,78.822,12800000.0
2006-11-07 06:48:00,78.842,78.842,78.82,78.82,17600000.0
2006-11-07 06:49:00,78.815,78.823,78.812,78.818,17600000.0
2006-11-07 06:50:00,78.809,78.833,78.809,78.815,14400000.0
2006-11-07 06:51:00,78.823,78.83,78.823,78.826,12800000.0
2006-11-07 06:52:00,78.799,78.82,78.799,78.809,13200000.0
2006-11-07 06:53:00,78.813,78.826,78.806,78.826,17000000.0
2006-11-07 06:54:00,78.832,78.844,78.832,78.835,14400000.0
2006-11-07 06:55:00,78.819,78.827,78.819,78.825,9600000.0
2006-11-07 06:56:00,78.824,78.824,78.816,78.82,11200000.0
2006-11-07 06:57:00,78.819,78.819,78.805,78.806,14400000.0
2006-11-07 06:58:00,78.8,78.8,78.78,78.78,12800000.0
2006-11-07 06:59:00,78.775,78.79,78.774,78.78,12800000.0
2006-11-07 07:00:00,78.784,78.784,78.762,78.772,16000000.0
2006-11-07 07:01:00,78.77,78.788,78.769,78.788,17600000.0
2006-11-07 07:02:00,78.785,78.785,78.769,78.769,12800000.0
2006-11-07 07:03:00,78.746,78.756,78.741,78.754,12800000.0
2006-11-07 07:04:00,78.745,78.771,78.745,78.771,12800000.0
2006-11-07 07:05:00,78.778,78.803,78.778,78.803,11200000.0
2006-11-07 07:06:00,78.809,78.823,78.809,78.823,12800000.0
2006-11-07 07:07:00,78.822,78.822,78.811,78.814,11200000.0
2006-11-07 07:08:00,78.82,78.83,78.82,78.821,16000000.0
2006-11-07 07:09:00,78.837,78.844,78.837,78.844,12200000.0
2006-11-07 07:10:00,78.828,78.848,78.828,78.848,4800000.0
2006-11-07 07:11:00,78.851,78.853,78.845,78.849,12800000.0
2006-11-07 07:12:00,78.843,78.843,78.823,78.837,10600000.0
2006-11-07 07:14:00,78.825,78.843,78.825,78.843,11200000.0
2006-11-07 07:15:00,78.832,78.832,78.803,78.808,10600000.0
2006-11-07 07:16:00,78.819,78.83,78.819,78.822,11200000.0
2006-11-07 07:17:00,78.819,78.826,78.812,78.819,12800000.0
2006-11-07 07:18:00,78.83,78.837,78.829,78.835,17600000.0
2006-11-07 07:19:00,78.836,78.836,78.804,78.806,12800000.0
2006-11-07 07:20:00,78.819,78.836,78.819,78.836,12800000.0
2006-11-07 07:21:00,78.839,78.845,78.835,78.835,12800000.0
2006-11-07 07:22:00,78.842,78.847,78.837,78.842,17600000.0
2006-11-07 07:23:00,78.839,78.839,78.832,78.832,11200000.0
2006-11-07 07:24:00,78.82,78.837,78.82,78.831,14400000.0
2006-11-07 07:25:00,78.837,78.839,78.824,78.835,16000000.0
2006-11-07 07:26:00,78.84,78.847,78.837,78.837,9600000.0
2006-11-07 07:30:00,78.834,78.834,78.825,78.828,11200000.0
2006-11-07 07:31:00,78.826,78.834,78.825,78.825,17000000.0
2006-11-07 07:32:00,78.831,78.853,78.831,78.853,17600000.0
2006-11-07 07:33:00,78.856,78.858,78.85,78.854,7400000.0
2006-11-07 07:34:00,78.853,78.853,78.844,78.844,12800000.0
2006-11-07 07:35:00,78.829,78.841,78.829,78.841,16000000.0
2006-11-07 07:36:00,78.819,78.84,78.819,78.839,11200000.0
2006-11-07 07:37:00,78.842,78.842,78.829,78.837,11200000.0
2006-11-07 07:38:00,78.844,78.848,78.843,78.848,12800000.0
2006-11-07 07:40:00,78.848,78.854,78.847,78.853,11200000.0
2006-11-07 07:41:00,78.853,78.857,78.848,78.855,12800000.0
2006-11-07 07:43:00,78.856,78.862,78.855,78.858,12800000.0
2006-11-07 07:45:00,78.863,78.869,78.86,78.866,11200000.0
2006-11-07 07:46:00,78.858,78.868,78.858,78.863,11200000.0
2006-11-07 07:47:00,78.865,78.871,78.862,78.87,14400000.0
2006-11-07 07:48:00,78.869,78.879,78.869,78.873,14400000.0
2006-11-07 07:49:00,78.875,78.885,78.873,78.883,17000000.0
2006-11-07 07:51:00,78.871,78.871,78.83,78.832,12800000.0
2006-11-07 07:52:00,78.83,78.844,78.827,78.827,17600000.0
2006-11-07 07:53:00,78.838,78.849,78.834,78.849,12800000.0
2006-11-07 07:54:00,78.85,78.85,78.84,78.848,11200000.0
2006-11-07 07:55:00,78.846,78.846,78.829,78.834,12800000.0
2006-11-07 07:56:00,78.835,78.838,78.828,78.838,16000000.0
2006-11-07 07:57:00,78.819,78.823,78.819,78.823,11200000.0
2006-11-07 07:58:00,78.822,78.826,78.808,78.826,11200000.0
2006-11-07 07:59:00,78.83,78.84,78.83,78.834,12800000.0
2006-11-07 08:01:00,78.854,78.871,78.854,78.86,8000000.0
2006-11-07 08:02:00,78.874,78.877,78.866,78.866,12800000.0
2006-11-07 08:03:00,78.865,78.895,78.865,78.895,11200000.0
2006-11-07 08:04:00,78.909,78.909,78.899,78.909,17600000.0
2006-11-07 08:05:00,78.894,78.895,78.884,78.89,14400000.0
2006-11-07 08:06:00,78.896,78.901,78.894,78.894,9600000.0
2006-11-07 08:07:00,78.909,78.926,78.909,78.926,11200000.0
2006-11-07 08:08:00,78.925,78.925,78.901,78.901,17600000.0
2006-11-07 08:09:00,78.878,78.878,78.848,78.848,12800000.0
2006-11-07 08:10:00,78.843,78.864,78.843,78.857,12800000.0
2006-11-07 08:11:00,78.851,78.852,78.838,78.844,11200000.0
2006-11-07 08:12:00,78.824,78.836,78.823,78.835,16000000.0
2006-11-07 08:13:00,78.834,78.856,78.834,78.852,11200000.0
2006-11-07 08:14:00,78.852,78.852,78.834,78.834,12800000.0
2006-11-07 08:15:00,78.847,78.858,78.836,78.837,16000000.0
2006-11-07 08:16:00,78.843,78.843,78.826,78.842,11200000.0
2006-11-07 08:17:00,78.829,78.829,78.818,78.822,12800000.0
2006-11-07 08:18:00,78.806,78.818,78.806,78.818,13200000.0
2006-11-07 08:19:00,78.819,78.83,78.813,78.819,14400000.0
2006-11-07 08:20:00,78.82,78.82,78.797,78.797,16000000.0
2006-11-07 08:21:00,78.797,78.807,78.794,78.794,17600000.0
2006-11-07 08:22:00,78.796,78.812,78.796,78.812,11200000.0
2006-11-07 08:23:00,78.818,78.825,78.817,78.822,11200000.0
2006-11-07 08:24:00,78.836,78.836,78.829,78.832,9600000.0
2006-11-07 08:25:00,78.827,78.834,78.827,78.831,12800000.0
2006-11-07 08:26:00,78.83,78.844,78.751,78.844,7400000.0
2006-11-07 08:27:00,78.837,78.856,78.837,78.854,12800000.0
2006-11-07 08:28:00,78.849,78.856,78.836,78.844,11200000.0
2006-11-07 08:29:00,78.844,78.852,78.842,78.852,14400000.0
2006-11-07 08:30:00,78.851,78.855,78.838,78.838,11200000.0
2006-11-07 08:31:00,78.824,78.838,78.824,78.832,12800000.0
2006-11-07 08:32:00,78.816,78.817,78.803,78.803,10600000.0
2006-11-07 08:33:00,78.797,78.808,78.792,78.803,11200000.0
2006-11-07 08:34:00,78.806,78.815,78.804,78.813,9600000.0
2006-11-07 08:35:00,78.813,78.813,78.794,78.796,17600000.0
2006-11-07 08:36:00,78.799,78.816,78.799,78.808,17600000.0
2006-11-07 08:37:00,78.809,78.817,78.806,78.811,11200000.0
2006-11-07 08:38:00,78.809,78.818,78.807,78.815,11200000.0
2006-11-07 08:39:00,78.799,78.821,78.799,78.807,16000000.0
2006-11-07 08:40:00,78.808,78.822,78.802,78.802,16000000.0
2006-11-07 08:41:00,78.802,78.811,78.802,78.811,18000000.0
2006-11-07 08:42:00,78.81,78.81,78.792,78.798,12800000.0
2006-11-07 08:43:00,78.798,78.812,78.793,78.812,12800000.0
2006-11-07 08:44:00,78.808,78.808,78.785,78.785,12800000.0
2006-11-07 08:45:00,78.788,78.799,78.787,78.787,15400000.0
2006-11-07 08:46:00,78.788,78.796,78.788,78.788,11200000.0
2006-11-07 08:47:00,78.791,78.797,78.771,78.797,11200000.0
2006-11-07 08:48:00,78.8,78.802,78.784,78.784,12800000.0
2006-11-07 08:49:00,78.788,78.82,78.788,78.818,17600000.0
2006-11-07 08:50:00,78.823,78.824,78.808,78.82,12200000.0
2006-11-07 08:51:00,78.804,78.809,78.789,78.809,18000000.0
2006-11-07 08:52:00,78.816,78.816,78.782,78.786,11200000.0
2006-11-07 08:53:00,78.79,78.792,78.784,78.784,15400000.0
2006-11-07 08:54:00,78.78,78.796,78.78,78.79,8000000.0
2006-11-07 08:55:00,78.787,78.799,78.778,78.793,16000000.0
2006-11-07 08:57:00,78.798,78.801,78.785,78.785,11200000.0
2006-11-07 08:58:00,78.776,78.792,78.774,78.792,9600000.0
2006-11-07 08:59:00,78.799,78.805,78.798,78.804,12200000.0
2006-11-07 09:00:00,78.808,78.808,78.802,78.804,17600000.0
2006-11-07 09:01:00,78.799,78.801,78.789,78.789,11200000.0
2006-11-07 09:02:00,78.785,78.808,78.775,78.808,11200000.0
2006-11-07 09:03:00,78.819,78.824,78.807,78.824,16000000.0
2006-11-07 09:04:00,78.831,78.844,78.827,78.841,11200000.0
2006-11-07 09:08:00,78.824,78.832,78.822,78.829,12200000.0
2006-11-07 09:09:00,78.826,78.826,78.794,78.805,17600000.0
2006-11-07 09:10:00,78.8,78.8,78.784,78.79,12800000.0
2006-11-07 09:11:00,78.787,78.809,78.787,78.809,13200000.0
2006-11-07 09:12:00,78.795,78.811,78.795,78.811,12800000.0
2006-11-07 09:13:00,78.797,78.812,78.797,78.811,11200000.0
2006-11-07 09:14:00,78.816,78.82,78.809,78.809,11200000.0
2006-11-07 09:16:00,78.785,78.806,78.785,78.806,12200000.0
2006-11-07 09:17:00,78.813,78.826,78.808,78.826,11200000.0
2006-11-07 09:18:00,78.815,78.827,78.815,78.827,14400000.0
2006-11-07 09:19:00,78.811,78.812,78.801,78.801,12800000.0
2006-11-07 09:20:00,78.801,78.845,78.799,78.845,16000000.0
2006-11-07 09:21:00,78.841,78.85,78.834,78.843,11200000.0
2006-11-07 09:22:00,78.847,78.855,78.841,78.851,17600000.0
2006-11-07 09:23:00,78.854,78.858,78.851,78.858,12800000.0
2006-11-07 09:24:00,78.785,78.897,78.785,78.849,11200000.0
2006-11-07 09:25:00,78.829,78.837,78.828,78.828,12800000.0
2006-11-07 09:26:00,78.824,78.837,78.82,78.826,10600000.0
2006-11-07 09:27:00,78.819,78.852,78.819,78.852,11200000.0
2006-11-07 09:28:00,78.844,78.844,78.826,78.834,12800000.0
2006-11-07 09:29:00,78.838,78.841,78.838,78.841,11200000.0
2006-11-07 09:30:00,78.843,78.85,78.843,78.848,12800000.0
2006-11-07 09:31:00,78.85,78.859,78.85,78.859,12800000.0
2006-11-07 09:32:00,78.845,78.845,78.798,78.798,14400000.0
2006-11-07 09:33:00,78.819,78.842,78.815,78.842,12800000.0
2006-11-07 09:34:00,78.861,78.877,78.861,78.872,11200000.0
2006-11-07 09:35:00,78.885,78.885,78.869,78.883,12800000.0
2006-11-07 09:37:00,78.883,78.916,78.824,78.882,16000000.0
2006-11-07 09:38:00,78.879,78.887,78.873,78.882,11200000.0
2006-11-07 09:40:00,78.889,78.893,78.87,78.884,14400000.0
2006-11-07 09:41:00,78.888,78.888,78.881,78.883,10600000.0
2006-11-07 09:42:00,78.871,78.879,78.859,78.859,16000000.0
2006-11-07 09:43:00,78.851,78.851,78.835,78.836,12200000.0
2006-11-07 09:44:00,78.833,78.837,78.817,78.817,12800000.0
2006-11-07 09:45:00,78.818,78.846,78.806,78.846,12800000.0
2006-11-07 09:46:00,78.865,78.877,78.861,78.877,11200000.0
2006-11-07 09:47:00,78.878,78.889,78.877,78.889,12800000.0
2006-11-07 09:48:00,78.878,78.878,78.854,78.854,11200000.0
2006-11-07 09:49:00,78.862,78.873,78.858,78.873,12800000.0
2006-11-07 09:50:00,78.877,78.877,78.864,78.874,16000000.0
2006-11-07 09:51:00,78.873,78.883,78.873,78.874,16000000.0
2006-11-07 09:52:00,78.869,78.876,78.865,78.873,14400000.0
2006-11-07 09:53:00,78.873,78.912,78.873,78.912,12800000.0
2006-11-07 09:54:00,78.92,78.92,78.902,78.902,17600000.0
2006-11-07 09:55:00,78.889,78.894,78.885,78.892,11200000.0
2006-11-07 09:56:00,78.904,78.913,78.899,78.913,14400000.0
2006-11-07 09:57:00,78.913,78.913,78.897,78.899,17600000.0
2006-11-07 09:58:00,78.909,78.919,78.822,78.919,17600000.0
2006-11-07 09:59:00,78.917,78.918,78.903,78.903,17600000.0
2006-11-07 10:00:00,78.915,78.935,78.915,78.92,11200000.0
2006-11-07 10:01:00,78.929,78.977,78.929,78.977,12800000.0
2006-11-07 10:02:00,79.011,79.011,78.979,78.988,16000000.0
2006-11-07 10:03:00,78.993,78.993,78.975,78.989,11200000.0
2006-11-07 10:04:00,78.988,78.988,78.986,78.986,8000000.0
2006-11-07 10:05:00,78.99,79.022,78.99,79.01,13800000.0
2006-11-07 10:06:00,79.015,79.047,79.015,79.047,16000000.0
2006-11-07 10:07:00,79.037,79.044,79.024,79.034,12800000.0
2006-11-07 10:08:00,79.024,79.024,79.013,79.018,11200000.0
2006-11-07 10:09:00,79.019,79.025,79.014,79.021,12800000.0
2006-11-07 10:10:00,79.008,79.008,78.979,78.983,17600000.0
2006-11-07 10:11:00,78.986,78.987,78.974,78.98,11200000.0
2006-11-07 10:12:00,78.986,78.995,78.975,78.975,12800000.0
2006-11-07 10:13:00,78.965,78.965,78.947,78.959,12800000.0
2006-11-07 10:14:00,78.972,78.978,78.968,78.978,11200000.0
2006-11-07 10:15:00,78.965,78.973,78.962,78.962,12800000.0
2006-11-07 10:17:00,78.957,78.963,78.95,78.95,11200000.0
2006-11-07 10:18:00,78.958,78.969,78.95,78.965,11200000.0
2006-11-07 10:19:00,78.95,78.95,78.945,78.948,11200000.0
2006-11-07 10:20:00,78.951,78.952,78.943,78.943,17600000.0
2006-11-07 10:21:00,78.918,78.953,78.918,78.953,16000000.0
2006-11-07 10:22:00,78.978,78.978,78.964,78.964,11200000.0
2006-11-07 10:23:00,78.993,78.994,78.982,78.985,11200000.0
2006-11-07 10:24:00,78.964,79.0,78.963,79.0,12800000.0
2006-11-07 10:25:00,79.004,79.004,78.986,78.992,11200000.0
2006-11-07 10:26:00,79.006,79.007,78.993,78.994,17600000.0
2006-11-07 10:27:00,79.014,79.043,79.014,79.043,11200000.0
2006-11-07 10:28:00,79.047,79.054,79.039,79.054,12800000.0
2006-11-07 10:29:00,79.046,79.051,79.044,79.045,11200000.0
2006-11-07 10:30:00,79.05,79.056,79.047,79.056,8000000.0
2006-11-07 10:31:00,79.054,79.054,79.027,79.029,12800000.0
2006-11-07 10:32:00,79.034,79.034,79.015,79.015,17600000.0
2006-11-07 10:33:00,79.016,79.042,79.016,79.042,11200000.0
2006-11-07 10:34:00,79.032,79.032,79.024,79.027,11200000.0
2006-11-07 10:35:00,79.018,79.018,78.998,79.009,11200000.0
2006-11-07 10:36:00,78.99,78.995,78.98,78.98,11200000.0
2006-11-07 10:37:00,78.983,78.991,78.899,78.978,11200000.0
2006-11-07 10:38:00,78.988,78.995,78.98,78.986,12800000.0
2006-11-07 10:39:00,78.966,78.984,78.966,78.984,11200000.0
2006-11-07 10:40:00,78.982,78.982,78.971,78.972,16000000.0
2006-11-07 10:42:00,78.98,78.98,78.963,78.973,11200000.0
2006-11-07 10:43:00,78.966,78.971,78.96,78.971,11200000.0
2006-11-07 10:44:00,78.974,78.986,78.974,78.986,12800000.0
2006-11-07 10:45:00,78.982,79.0,78.982,79.0,12800000.0
2006-11-07 10:46:00,79.0,79.0,78.988,78.996,12800000.0
2006-11-07 10:47:00,78.994,78.994,78.963,78.98,12800000.0
2006-11-07 10:48:00,78.964,78.97,78.964,78.966,12800000.0
2006-11-07 10:49:00,78.967,78.988,78.967,78.988,11200000.0
2006-11-07 10:50:00,78.987,78.996,78.974,78.974,16000000.0
2006-11-07 10:51:00,78.964,78.987,78.964,78.987,17600000.0
2006-11-07 10:53:00,78.989,79.004,78.985,78.992,11200000.0
2006-11-07 10:54:00,78.998,79.003,78.99,79.003,17600000.0
2006-11-07 10:55:00,79.003,79.007,78.982,78.982,11200000.0
2006-11-07 10:56:00,78.978,78.984,78.977,78.977,17600000.0
2006-11-07 10:57:00,78.963,78.985,78.963,78.985,16000000.0
2006-11-07 10:58:00,78.977,78.979,78.882,78.979,12800000.0
2006-11-07 10:59:00,78.989,79.0,78.988,78.991,11200000.0
2006-11-07 11:00:00,79.002,79.002,78.991,78.994,12800000.0
2006-11-07 11:01:00,78.988,78.988,78.975,78.975,12800000.0
2006-11-07 11:02:00,78.975,78.976,78.964,78.964,16000000.0
2006-11-07 11:03:00,78.965,78.965,78.933,78.947,12800000.0
2006-11-07 11:04:00,78.945,78.954,78.945,78.952,14400000.0
2006-11-07 11:05:00,78.961,78.99,78.958,78.99,17600000.0
2006-11-07 11:06:00,79.006,79.02,79.006,79.02,17600000.0
2006-11-07 11:07:00,79.014,79.014,78.99,78.996,17600000.0
2006-11-07 11:08:00,78.925,78.987,78.925,78.977,11200000.0
2006-11-07 11:09:00,78.985,78.989,78.978,78.983,17600000.0
2006-11-07 11:10:00,78.99,78.998,78.99,78.99,12800000.0
2006-11-07 11:11:00,78.978,78.996,78.974,78.996,11200000.0
2006-11-07 11:12:00,78.992,78.992,78.953,78.953,17600000.0
2006-11-07 11:13:00,78.963,78.971,78.95,78.963,13800000.0
2006-11-07 11:14:00,78.986,78.986,78.979,78.985,11200000.0
2006-11-07 11:15:00,78.987,78.991,78.959,78.965,11200000.0
2006-11-07 11:16:00,78.986,79.003,78.986,79.003,12800000.0
2006-11-07 11:17:00,78.996,79.001,78.987,78.994,11200000.0
2006-11-07 11:19:00,78.967,78.973,78.965,78.973,17600000.0
2006-11-07 11:20:00,78.984,78.995,78.979,78.988,12200000.0
2006-11-07 11:21:00,78.993,79.011,78.991,79.011,14400000.0
2006-11-07 11:22:00,79.002,79.002,78.988,78.991,12800000.0
2006-11-07 11:24:00,78.995,78.995,78.977,78.984,12800000.0
2006-11-07 11:25:00,78.977,78.979,78.958,78.966,17600000.0
2006-11-07 11:26:00,78.958,78.968,78.958,78.961,14400000.0
2006-11-07 11:27:00,78.957,78.963,78.947,78.956,11200000.0
2006-11-07 11:28:00,78.953,78.961,78.951,78.961,14400000.0
2006-11-07 11:29:00,78.957,78.976,78.957,78.973,14400000.0
2006-11-07 11:30:00,78.967,78.967,78.954,78.954,14400000.0
2006-11-07 11:31:00,78.96,78.966,78.955,78.958,11200000.0
2006-11-07 11:32:00,78.962,78.976,78.962,78.976,17600000.0
2006-11-07 11:33:00,78.981,78.989,78.975,78.975,12800000.0
2006-11-07 11:34:00,78.973,78.98,78.968,78.968,12800000.0
2006-11-07 11:35:00,78.959,78.959,78.916,78.916,11200000.0
2006-11-07 11:36:00,78.918,78.938,78.918,78.934,12800000.0
2006-11-07 11:37:00,78.949,78.951,78.944,78.944,11200000.0
2006-11-07 11:38:00,78.937,78.937,78.922,78.922,11200000.0
2006-11-07 11:39:00,78.928,78.938,78.919,78.933,11200000.0
2006-11-07 11:40:00,78.928,78.949,78.927,78.949,11200000.0
2006-11-07 11:41:00,78.952,78.952,78.938,78.938,16000000.0
2006-11-07 11:42:00,78.949,78.957,78.94,78.951,17600000.0
2006-11-07 11:43:00,78.95,78.95,78.928,78.949,11200000.0
2006-11-07 11:44:00,78.947,78.947,78.924,78.924,11200000.0
2006-11-07 11:45:00,78.921,78.931,78.919,78.928,14400000.0
2006-11-07 11:46:00,78.928,78.928,78.91,78.919,11200000.0
2006-11-07 11:47:00,78.921,78.921,78.902,78.918,17600000.0
2006-11-07 11:50:00,78.914,78.914,78.902,78.903,12800000.0
2006-11-07 11:51:00,78.903,78.912,78.903,78.91,11600000.0
2006-11-07 11:52:00,78.917,78.917,78.902,78.909,11200000.0
2006-11-07 11:54:00,78.922,78.922,78.912,78.922,14400000.0
2006-11-07 11:55:00,78.908,78.909,78.836,78.899,11200000.0
2006-11-07 11:56:00,78.896,78.909,78.896,78.904,12800000.0
2006-11-07 11:57:00,78.917,78.917,78.898,78.913,12800000.0
2006-11-07 11:58:00,78.905,78.905,78.896,78.898,11200000.0
2006-11-07 11:59:00,78.894,78.9,78.875,78.875,11200000.0
2006-11-07 12:00:00,78.881,78.887,78.881,78.882,11200000.0
2006-11-07 12:01:00,78.877,78.877,78.86,78.86,11200000.0
2006-11-07 12:02:00,78.88,78.885,78.88,78.881,14400000.0
2006-11-07 12:03:00,78.888,78.888,78.868,78.885,11200000.0
2006-11-07 12:04:00,78.886,78.886,78.863,78.864,17600000.0
2006-11-07 12:05:00,78.859,78.865,78.856,78.858,17600000.0
2006-11-07 12:06:00,78.864,78.874,78.864,78.865,12800000.0
2006-11-07 12:07:00,78.896,78.899,78.859,78.859,11200000.0
2006-11-07 12:08:00,78.851,78.861,78.85,78.861,11200000.0
2006-11-07 12:09:00,78.864,78.874,78.861,78.872,14400000.0
2006-11-07 12:10:00,78.874,78.881,78.867,78.871,11200000.0
2006-11-07 12:11:00,78.898,78.905,78.894,78.9,12800000.0
2006-11-07 12:12:00,78.899,78.899,78.888,78.895,11200000.0
2006-11-07 12:13:00,78.872,78.872,78.853,78.856,11200000.0
2006-11-07 12:14:00,78.867,78.871,78.86,78.866,12800000.0
2006-11-07 12:15:00,78.877,78.885,78.877,78.877,12200000.0
2006-11-07 12:16:00,78.874,78.897,78.869,78.897,12800000.0
2006-11-07 12:17:00,78.895,78.895,78.804,78.864,17600000.0
2006-11-07 12:18:00,78.859,78.898,78.859,78.896,16000000.0
2006-11-07 12:19:00,78.902,78.904,78.885,78.904,12200000.0
2006-11-07 12:20:00,78.911,78.914,78.904,78.907,14400000.0
2006-11-07 12:21:00,78.904,78.908,78.891,78.908,11200000.0
2006-11-07 12:23:00,78.915,78.922,78.911,78.922,14400000.0
2006-11-07 12:24:00,78.923,78.931,78.919,78.922,12800000.0
2006-11-07 12:26:00,78.911,78.911,78.905,78.905,11200000.0
2006-11-07 12:27:00,78.909,78.92,78.909,78.92,11200000.0
2006-11-07 12:28:00,78.92,78.932,78.914,78.931,13200000.0
2006-11-07 12:29:00,78.923,78.923,78.91,78.915,17600000.0
2006-11-07 12:30:00,78.898,78.9,78.89,78.894,17600000.0
2006-11-07 12:31:00,78.893,78.902,78.886,78.894,12800000.0
2006-11-07 12:32:00,78.889,78.898,78.887,78.894,12800000.0
2006-11-07 12:33:00,78.896,78.909,78.896,78.904,14400000.0
2006-11-07 12:35:00,78.902,78.909,78.899,78.902,11200000.0
2006-11-07 12:36:00,78.895,78.898,78.887,78.898,11200000.0
2006-11-07 12:37:00,78.894,78.906,78.889,78.895,11200000.0
2006-11-07 12:38:00,78.886,78.886,78.791,78.878,17600000.0
2006-11-07 12:39:00,78.876,78.901,78.876,78.882,16000000.0
2006-11-07 12:40:00,78.902,78.91,78.888,78.899,16000000.0
2006-11-07 12:41:00,78.906,78.915,78.906,78.909,12800000.0
2006-11-07 12:42:00,78.899,78.901,78.891,78.893,14400000.0
2006-11-07 12:43:00,78.9,78.911,78.9,78.911,12800000.0
2006-11-07 12:44:00,78.901,78.911,78.882,78.893,17600000.0
2006-11-07 12:45:00,78.878,78.888,78.864,78.888,16000000.0
2006-11-07 12:46:00,78.912,78.921,78.91,78.917,12800000.0
2006-11-07 12:47:00,78.91,78.922,78.899,78.922,12800000.0
2006-11-07 12:48:00,78.926,78.929,78.917,78.917,12800000.0
2006-11-07 12:49:00,78.932,78.932,78.92,78.932,16000000.0
2006-11-07 12:50:00,78.917,78.921,78.905,78.905,14400000.0
2006-11-07 12:51:00,78.9,78.9,78.893,78.895,11200000.0
2006-11-07 12:52:00,78.905,78.907,78.898,78.907,11200000.0
2006-11-07 12:53:00,78.9,78.914,78.898,78.914,11200000.0
2006-11-07 12:54:00,78.91,78.912,78.901,78.907,12800000.0
2006-11-07 12:55:00,78.903,78.92,78.903,78.92,16000000.0
2006-11-07 12:56:00,78.92,78.92,78.903,78.903,11200000.0
2006-11-07 12:57:00,78.914,78.925,78.91,78.91,11200000.0
2006-11-07 12:58:00,78.928,78.944,78.928,78.933,17600000.0
2006-11-07 12:59:00,78.912,78.936,78.912,78.929,16400000.0
2006-11-07 13:00:00,78.919,78.919,78.906,78.909,12800000.0
2006-11-07 13:01:00,78.908,78.91,78.887,78.897,14400000.0
2006-11-07 13:02:00,78.896,78.896,78.889,78.89,12800000.0
2006-11-07 13:03:00,78.887,78.888,78.868,78.888,16000000.0
2006-11-07 13:04:00,78.855,78.884,78.855,78.884,11200000.0
2006-11-07 13:06:00,78.867,78.867,78.852,78.852,3200000.0
2006-11-07 13:07:00,78.854,78.854,78.837,78.839,13800000.0
2006-11-07 13:08:00,78.847,78.855,78.847,78.85,17600000.0
2006-11-07 13:09:00,78.851,78.856,78.847,78.852,12800000.0
2006-11-07 13:10:00,78.844,78.856,78.832,78.854,16000000.0
2006-11-07 13:11:00,78.851,78.851,78.829,78.832,11200000.0
2006-11-07 13:13:00,78.83,78.853,78.83,78.853,17600000.0
2006-11-07 13:14:00,78.846,78.846,78.822,78.822,12800000.0
2006-11-07 13:15:00,78.834,78.838,78.83,78.838,12800000.0
2006-11-07 13:16:00,78.82,78.827,78.816,78.821,17600000.0
2006-11-07 13:17:00,78.819,78.84,78.819,78.84,12800000.0
2006-11-07 13:19:00,78.846,78.846,78.819,78.819,16000000.0
2006-11-07 13:20:00,78.824,78.832,78.82,78.829,9600000.0
2006-11-07 13:21:00,78.836,78.836,78.826,78.834,11200000.0
2006-11-07 13:22:00,78.82,78.827,78.82,78.823,14400000.0
2006-11-07 13:23:00,78.84,78.84,78.828,78.828,12800000.0
2006-11-07 13:24:00,78.846,78.849,78.785,78.833,8000000.0
2006-11-07 13:25:00,78.828,78.833,78.825,78.825,17600000.0
2006-11-07 13:26:00,78.832,78.832,78.82,78.822,17600000.0
2006-11-07 13:27:00,78.82,78.829,78.817,78.829,12800000.0
2006-11-07 13:28:00,78.828,78.828,78.733,78.82,16000000.0
2006-11-07 13:29:00,78.815,78.815,78.802,78.802,11200000.0
2006-11-07 13:30:00,78.794,78.806,78.794,78.8,12800000.0
2006-11-07 13:31:00,78.806,78.807,78.781,78.781,11200000.0
2006-11-07 13:32:00,78.778,78.78,78.775,78.775,11200000.0
2006-11-07 13:33:00,78.772,78.781,78.772,78.772,19200000.0
2006-11-07 13:34:00,78.789,78.789,78.77,78.772,14400000.0
2006-11-07 13:35:00,78.781,78.796,78.758,78.796,36800000.0
2006-11-07 13:36:00,78.798,78.802,78.79,78.802,17600000.0
2006-11-07 13:37:00,78.816,78.817,78.811,78.811,14400000.0
2006-11-07 13:38:00,78.81,78.813,78.798,78.803,33600000.0
2006-11-07 13:40:00,78.802,78.802,78.79,78.79,40000000.0
2006-11-07 13:41:00,78.797,78.799,78.793,78.796,16000000.0
2006-11-07 13:42:00,78.79,78.816,78.79,78.807,11200000.0
2006-11-07 13:43:00,78.829,78.845,78.827,78.845,27200000.0
2006-11-07 13:44:00,78.845,78.86,78.845,78.847,33600000.0
2006-11-07 13:45:00,78.839,78.854,78.835,78.849,21200000.0
2006-11-07 13:47:00,78.846,78.848,78.841,78.841,12200000.0
2006-11-07 13:48:00,78.842,78.854,78.842,78.845,12800000.0
2006-11-07 13:49:00,78.846,78.846,78.812,78.812,17600000.0
2006-11-07 13:50:00,78.82,78.834,78.816,78.816,11200000.0
2006-11-07 13:51:00,78.83,78.839,78.83,78.838,24000000.0
2006-11-07 13:52:00,78.835,78.835,78.811,78.811,12800000.0
2006-11-07 13:53:00,78.818,78.827,78.818,78.824,17600000.0
2006-11-07 13:54:00,78.811,78.83,78.811,78.828,25600000.0
2006-11-07 13:55:00,78.824,78.827,78.819,78.821,14400000.0
2006-11-07 13:56:00,78.818,78.821,78.802,78.802,14400000.0
2006-11-07 13:57:00,78.801,78.805,78.792,78.805,28800000.0
2006-11-07 13:58:00,78.796,78.804,78.796,78.803,14400000.0
2006-11-07 13:59:00,78.803,78.81,78.8,78.81,32000000.0
2006-11-07 14:00:00,78.81,78.815,78.8,78.8,48000000.0
2006-11-07 14:01:00,78.781,78.781,78.766,78.777,32400000.0
2006-11-07 14:02:00,78.786,78.786,78.777,78.777,14400000.0
2006-11-07 14:03:00,78.778,78.787,78.778,78.786,14400000.0
2006-11-07 14:04:00,78.792,78.795,78.787,78.787,11200000.0
2006-11-07 14:05:00,78.774,78.781,78.766,78.781,24000000.0
2006-11-07 14:06:00,78.791,78.799,78.781,78.781,37200000.0
2006-11-07 14:07:00,78.775,78.781,78.767,78.777,40400000.0
2006-11-07 14:08:00,78.782,78.789,78.779,78.785,16000000.0
2006-11-07 14:09:00,78.774,78.774,78.761,78.772,33600000.0
2006-11-07 14:11:00,78.766,78.769,78.758,78.769,14400000.0
2006-11-07 14:13:00,78.787,78.798,78.78,78.798,13800000.0
2006-11-07 14:14:00,78.802,78.804,78.79,78.804,12800000.0
2006-11-07 14:15:00,78.812,78.812,78.775,78.775,28800000.0
2006-11-07 14:16:00,78.768,78.795,78.768,78.795,25600000.0
2006-11-07 14:17:00,78.776,78.78,78.771,78.775,12800000.0
2006-11-07 14:18:00,78.787,78.787,78.774,78.774,16000000.0
2006-11-07 14:19:00,78.788,78.797,78.788,78.791,12200000.0
2006-11-07 14:20:00,78.792,78.792,78.784,78.785,25600000.0
2006-11-07 14:21:00,78.785,78.799,78.785,78.799,28800000.0
2006-11-07 14:25:00,78.795,78.806,78.793,78.806,12800000.0
2006-11-07 14:26:00,78.799,78.818,78.799,78.817,12800000.0
2006-11-07 14:27:00,78.82,78.823,78.807,78.81,17600000.0
2006-11-07 14:28:00,78.809,78.815,78.795,78.814,11200000.0
2006-11-07 14:29:00,78.806,78.806,78.795,78.805,36800000.0
2006-11-07 14:30:00,78.803,78.821,78.803,78.818,22400000.0
2006-11-07 14:31:00,78.82,78.827,78.818,78.827,20800000.0
2006-11-07 14:32:00,78.838,78.838,78.832,78.832,8000000.0
2006-11-07 14:34:00,78.84,78.842,78.824,78.824,12800000.0
2006-11-07 14:35:00,78.82,78.832,78.82,78.831,14400000.0
2006-11-07 14:36:00,78.826,78.833,78.826,78.826,11200000.0
2006-11-07 14:37:00,78.83,78.83,78.818,78.819,11200000.0
2006-11-07 14:38:00,78.808,78.817,78.808,78.814,56000000.0
2006-11-07 14:39:00,78.819,78.828,78.814,78.819,12800000.0
2006-11-07 14:41:00,78.815,78.834,78.815,78.832,56000000.0
2006-11-07 14:42:00,78.849,78.849,78.828,78.834,12800000.0
2006-11-07 14:43:00,78.825,78.825,78.811,78.811,25600000.0
2006-11-07 14:44:00,78.814,78.822,78.813,78.82,12800000.0
2006-11-07 14:45:00,78.816,78.821,78.81,78.821,11200000.0
2006-11-07 14:47:00,78.831,78.834,78.811,78.811,16000000.0
2006-11-07 14:48:00,78.816,78.822,78.816,78.822,19200000.0
2006-11-07 14:49:00,78.817,78.819,78.805,78.819,32000000.0
2006-11-07 14:50:00,78.825,78.833,78.825,78.833,28800000.0
2006-11-07 14:51:00,78.847,78.853,78.846,78.848,32000000.0
2006-11-07 14:52:00,78.844,78.844,78.83,78.83,12800000.0
2006-11-07 14:53:00,78.841,78.843,78.832,78.841,17600000.0
2006-11-07 14:54:00,78.84,78.847,78.84,78.846,12800000.0
2006-11-07 14:55:00,78.838,78.838,78.818,78.819,16000000.0
2006-11-07 14:56:00,78.807,78.814,78.805,78.805,12800000.0
2006-11-07 14:57:00,78.815,78.815,78.804,78.804,12800000.0
2006-11-07 14:59:00,78.816,78.834,78.816,78.834,16000000.0
2006-11-07 15:01:00,78.84,78.849,78.84,78.842,12800000.0
2006-11-07 15:02:00,78.836,78.839,78.826,78.828,27200000.0
2006-11-07 15:03:00,78.831,78.84,78.831,78.836,12800000.0
2006-11-07 15:04:00,78.848,78.848,78.842,78.842,11200000.0
2006-11-07 15:05:00,78.838,78.842,78.831,78.831,10600000.0
2006-11-07 15:06:00,78.823,78.832,78.823,78.83,11200000.0
2006-11-07 15:07:00,78.851,78.855,78.848,78.855,25600000.0
2006-11-07 15:08:00,78.853,78.853,78.852,78.852,3200000.0
2006-11-07 15:09:00,78.846,78.86,78.845,78.845,16000000.0
2006-11-07 15:10:00,78.843,78.844,78.833,78.841,12800000.0
2006-11-07 15:11:00,78.842,78.847,78.829,78.829,32000000.0
2006-11-07 15:13:00,78.821,78.823,78.817,78.823,45200000.0
2006-11-07 15:14:00,78.823,78.829,78.82,78.829,35200000.0
2006-11-07 15:15:00,78.827,78.832,78.815,78.816,22400000.0
2006-11-07 15:16:00,78.816,78.828,78.816,78.828,36800000.0
2006-11-07 15:17:00,78.835,78.841,78.833,78.837,22400000.0
2006-11-07 15:18:00,78.838,78.845,78.833,78.845,22400000.0
2006-11-07 15:19:00,78.846,78.846,78.839,78.839,16000000.0
2006-11-07 15:20:00,78.836,78.836,78.826,78.832,23400000.0
2006-11-07 15:21:00,78.838,78.838,78.831,78.835,13800000.0
2006-11-07 15:22:00,78.844,78.844,78.83,78.833,12800000.0
2006-11-07 15:23:00,78.828,78.832,78.825,78.828,48000000.0
2006-11-07 15:24:00,78.825,78.825,78.817,78.818,26000000.0
2006-11-07 15:25:00,78.81,78.819,78.81,78.812,27200000.0
2006-11-07 15:26:00,78.813,78.814,78.805,78.805,40000000.0
2006-11-07 15:27:00,78.806,78.808,78.803,78.806,28800000.0
2006-11-07 15:28:00,78.803,78.818,78.792,78.792,69800000.0
2006-11-07 15:29:00,78.793,78.797,78.705,78.79,46400000.0
2006-11-07 15:31:00,78.784,78.786,78.773,78.773,60800000.0
2006-11-07 15:32:00,78.771,78.785,78.771,78.785,29800000.0
2006-11-07 15:33:00,78.786,78.8,78.78,78.78,30400000.0
2006-11-07 15:34:00,78.764,78.782,78.764,78.779,22400000.0
2006-11-07 15:35:00,78.78,78.78,78.766,78.766,33000000.0
2006-11-07 15:36:00,78.765,78.781,78.765,78.781,32000000.0
2006-11-07 15:37:00,78.781,78.785,78.771,78.785,30400000.0
2006-11-07 15:38:00,78.783,78.783,78.774,78.777,59200000.0
2006-11-07 15:39:00,78.794,78.794,78.764,78.764,36800000.0
2006-11-07 15:40:00,78.77,78.779,78.763,78.779,35200000.0
2006-11-07 15:41:00,78.795,78.801,78.788,78.791,25600000.0
2006-11-07 15:42:00,78.795,78.817,78.795,78.807,42600000.0
2006-11-07 15:43:00,78.796,78.796,78.773,78.779,27200000.0
2006-11-07 15:44:00,78.756,78.789,78.756,78.789,12800000.0
2006-11-07 15:45:00,78.791,78.793,78.778,78.79,16000000.0
2006-11-07 15:46:00,78.79,78.792,78.778,78.778,14400000.0
2006-11-07 15:47:00,78.773,78.773,78.755,78.755,29800000.0
2006-11-07 15:48:00,78.765,78.769,78.758,78.769,27200000.0
2006-11-07 15:49:00,78.772,78.773,78.744,78.75,11200000.0
2006-11-07 15:50:00,78.752,78.769,78.752,78.769,11200000.0
2006-11-07 15:51:00,78.761,78.761,78.747,78.75,12800000.0
2006-11-07 15:52:00,78.752,78.752,78.745,78.751,20800000.0
2006-11-07 15:53:00,78.758,78.758,78.741,78.751,24000000.0
2006-11-07 15:54:00,78.754,78.754,78.747,78.754,28800000.0
2006-11-07 15:55:00,78.759,78.776,78.759,78.768,24000000.0
2006-11-07 15:56:00,78.76,78.778,78.76,78.763,51200000.0
2006-11-07 15:57:00,78.744,78.751,78.738,78.751,12800000.0
2006-11-07 15:58:00,78.746,78.746,78.724,78.724,19600000.0
2006-11-07 15:59:00,78.728,78.734,78.72,78.727,36800000.0
2006-11-07 16:00:00,78.723,78.745,78.72,78.72,51200000.0
2006-11-07 16:01:00,78.733,78.739,78.717,78.739,41600000.0
2006-11-07 16:02:00,78.71,78.736,78.71,78.723,11200000.0
2006-11-07 16:03:00,78.712,78.723,78.712,78.717,63400000.0
2006-11-07 16:04:00,78.727,78.739,78.72,78.729,44800000.0
2006-11-07 16:05:00,78.728,78.735,78.72,78.728,48000000.0
2006-11-07 16:06:00,78.726,78.742,78.726,78.739,35200000.0
2006-11-07 16:07:00,78.725,78.728,78.713,78.728,32000000.0
2006-11-07 16:08:00,78.724,78.735,78.724,78.733,44800000.0
2006-11-07 16:09:00,78.728,78.729,78.722,78.724,44800000.0
2006-11-07 16:10:00,78.704,78.706,78.693,78.704,41600000.0
2006-11-07 16:11:00,78.722,78.727,78.72,78.725,14400000.0
2006-11-07 16:12:00,78.737,78.743,78.733,78.733,56000000.0
2006-11-07 16:13:00,78.724,78.728,78.719,78.721,11200000.0
2006-11-07 16:14:00,78.714,78.728,78.714,78.723,49000000.0
2006-11-07 16:15:00,78.744,78.772,78.744,78.763,59200000.0
2006-11-07 16:16:00,78.745,78.754,78.726,78.754,17600000.0
2006-11-07 16:17:00,78.759,78.759,78.741,78.741,38400000.0
2006-11-07 16:18:00,78.712,78.723,78.712,78.722,11200000.0
2006-11-07 16:19:00,78.731,78.744,78.73,78.742,22400000.0
2006-11-07 16:20:00,78.733,78.738,78.722,78.737,11200000.0
2006-11-07 16:21:00,78.726,78.726,78.712,78.712,27200000.0
2006-11-07 16:22:00,78.705,78.716,78.705,78.714,41600000.0
2006-11-07 16:23:00,78.718,78.723,78.714,78.715,43200000.0
2006-11-07 16:24:00,78.723,78.725,78.711,78.717,17600000.0
2006-11-07 16:25:00,78.721,78.721,78.715,78.718,33600000.0
2006-11-07 16:26:00,78.712,78.712,78.695,78.703,18000000.0
2006-11-07 16:27:00,78.699,78.708,78.692,78.692,35200000.0
2006-11-07 16:28:00,78.686,78.703,78.684,78.703,27200000.0
2006-11-07 16:29:00,78.715,78.715,78.704,78.707,11200000.0
2006-11-07 16:30:00,78.699,78.699,78.671,78.671,11200000.0
2006-11-07 16:31:00,78.683,78.683,78.665,78.668,41600000.0
2006-11-07 16:32:00,78.679,78.679,78.67,78.678,12800000.0
2006-11-07 16:33:00,78.669,78.696,78.661,78.695,27200000.0
2006-11-07 16:34:00,78.711,78.718,78.708,78.712,35200000.0
2006-11-07 16:35:00,78.711,78.72,78.709,78.719,52800000.0
2006-11-07 16:37:00,78.704,78.709,78.698,78.698,41600000.0
2006-11-07 16:38:00,78.695,78.71,78.693,78.693,40000000.0
2006-11-07 16:39:00,78.709,78.712,78.704,78.708,35200000.0
2006-11-07 16:40:00,78.701,78.71,78.695,78.71,56000000.0
2006-11-07 16:41:00,78.7,78.7,78.685,78.694,73600000.0
2006-11-07 16:42:00,78.684,78.705,78.684,78.702,53800000.0
2006-11-07 16:43:00,78.699,78.699,78.678,78.69,17600000.0
2006-11-07 16:44:00,78.7,78.704,78.7,78.704,11200000.0
2006-11-07 16:45:00,78.69,78.698,78.68,78.68,57600000.0
2006-11-07 16:46:00,78.71,78.725,78.71,78.715,11200000.0
2006-11-07 16:47:00,78.722,78.722,78.702,78.703,70400000.0
2006-11-07 16:48:00,78.69,78.699,78.685,78.687,52800000.0
2006-11-07 16:49:00,78.674,78.68,78.671,78.671,36800000.0
2006-11-07 16:50:00,78.651,78.679,78.651,78.674,75200000.0
2006-11-07 16:51:00,78.675,78.702,78.675,78.685,32000000.0
2006-11-07 16:52:00,78.696,78.733,78.696,78.726,46400000.0
2006-11-07 16:53:00,78.724,78.728,78.713,78.727,30400000.0
2006-11-07 16:54:00,78.729,78.748,78.729,78.748,11600000.0
2006-11-07 16:55:00,78.751,78.765,78.751,78.765,27200000.0
2006-11-07 16:56:00,78.766,78.766,78.751,78.757,36800000.0
2006-11-07 16:57:00,78.759,78.765,78.75,78.751,19200000.0
2006-11-07 16:58:00,78.753,78.753,78.746,78.748,12800000.0
2006-11-07 16:59:00,78.752,78.758,78.745,78.745,51200000.0
2006-11-07 17:00:00,78.756,78.762,78.75,78.762,49600000.0
2006-11-07 17:01:00,78.777,78.796,78.777,78.796,40000000.0
2006-11-07 17:02:00,78.795,78.813,78.795,78.802,33600000.0
2006-11-07 17:03:00,78.813,78.826,78.807,78.824,44800000.0
2006-11-07 17:04:00,78.806,78.806,78.792,78.802,41600000.0
2006-11-07 17:05:00,78.801,78.813,78.799,78.808,54400000.0
2006-11-07 17:06:00,78.818,78.818,78.799,78.799,59200000.0
2006-11-07 17:07:00,78.8,78.812,78.789,78.791,34600000.0
2006-11-07 17:08:00,78.776,78.788,78.776,78.782,68800000.0
2006-11-07 17:09:00,78.798,78.798,78.786,78.795,59200000.0
2006-11-07 17:10:00,78.789,78.789,78.782,78.782,25600000.0
2006-11-07 17:11:00,78.787,78.795,78.787,78.789,38400000.0
2006-11-07 17:12:00,78.804,78.804,78.795,78.799,25600000.0
2006-11-07 17:13:00,78.794,78.796,78.785,78.793,28200000.0
2006-11-07 17:14:00,78.8,78.8,78.785,78.785,22400000.0
2006-11-07 17:15:00,78.786,78.796,78.784,78.785,19200000.0
2006-11-07 17:16:00,78.789,78.789,78.759,78.759,17600000.0
2006-11-07 17:17:00,78.753,78.78,78.753,78.78,38400000.0
2006-11-07 17:18:00,78.777,78.778,78.764,78.777,57600000.0
2006-11-07 17:19:00,78.748,78.76,78.742,78.76,24000000.0
2006-11-07 17:20:00,78.758,78.759,78.752,78.759,16000000.0
2006-11-07 17:21:00,78.766,78.793,78.766,78.793,28800000.0
2006-11-07 17:22:00,78.801,78.81,78.799,78.81,18600000.0
2006-11-07 17:23:00,78.805,78.805,78.794,78.798,11200000.0
2006-11-07 17:24:00,78.809,78.809,78.793,78.807,12800000.0
2006-11-07 17:25:00,78.806,78.808,78.801,78.802,17600000.0
2006-11-07 17:26:00,78.8,78.802,78.794,78.799,12800000.0
2006-11-07 17:27:00,78.796,78.804,78.793,78.804,46400000.0
2006-11-07 17:28:00,78.799,78.808,78.798,78.802,12200000.0
2006-11-07 17:29:00,78.806,78.815,78.802,78.811,27600000.0
2006-11-07 17:30:00,78.824,78.835,78.824,78.834,17600000.0
2006-11-07 17:31:00,78.825,78.867,78.825,78.867,88000000.0
2006-11-07 17:32:00,78.862,78.863,78.842,78.842,51600000.0
2006-11-07 17:33:00,78.845,78.861,78.845,78.861,36800000.0
2006-11-07 17:34:00,78.858,78.858,78.828,78.828,64000000.0
2006-11-07 17:35:00,78.825,78.845,78.825,78.845,42600000.0
2006-11-07 17:36:00,78.855,78.855,78.839,78.839,33600000.0
2006-11-07 17:37:00,78.841,78.843,78.832,78.833,16000000.0
2006-11-07 17:38:00,78.83,78.834,78.819,78.824,34600000.0
2006-11-07 17:39:00,78.82,78.823,78.807,78.819,16000000.0
2006-11-07 17:40:00,78.801,78.801,78.785,78.79,74600000.0
2006-11-07 17:41:00,78.795,78.812,78.795,78.806,12800000.0
2006-11-07 17:42:00,78.809,78.814,78.801,78.801,17600000.0
2006-11-07 17:43:00,78.802,78.81,78.797,78.809,17600000.0
2006-11-07 17:44:00,78.813,78.827,78.811,78.825,30400000.0
2006-11-07 17:45:00,78.827,78.832,78.823,78.829,30400000.0
2006-11-07 17:46:00,78.832,78.832,78.817,78.817,41600000.0
2006-11-07 17:47:00,78.818,78.819,78.804,78.804,57600000.0
2006-11-07 17:48:00,78.806,78.806,78.799,78.805,57600000.0
2006-11-07 17:49:00,78.798,78.804,78.793,78.799,45200000.0
2006-11-07 17:50:00,78.793,78.8,78.793,78.796,8000000.0
2006-11-07 17:51:00,78.799,78.809,78.798,78.805,49600000.0
2006-11-07 17:52:00,78.796,78.805,78.794,78.805,43200000.0
2006-11-07 17:53:00,78.809,78.819,78.808,78.819,33600000.0
2006-11-07 17:54:00,78.825,78.825,78.796,78.797,38400000.0
2006-11-07 17:55:00,78.807,78.831,78.807,78.831,40000000.0
2006-11-07 17:56:00,78.835,78.84,78.833,78.84,44800000.0
2006-11-07 17:57:00,78.826,78.848,78.826,78.845,36800000.0
2006-11-07 17:58:00,78.858,78.862,78.856,78.86,17600000.0
2006-11-07 17:59:00,78.864,78.876,78.854,78.861,61800000.0
2006-11-07 18:00:00,78.855,78.86,78.847,78.854,51200000.0
2006-11-07 18:01:00,78.854,78.854,78.834,78.841,32000000.0
2006-11-07 18:02:00,78.838,78.838,78.806,78.811,24000000.0
2006-11-07 18:03:00,78.802,78.81,78.788,78.81,36200000.0
2006-11-07 18:04:00,78.812,78.817,78.803,78.817,33600000.0
2006-11-07 18:05:00,78.83,78.838,78.83,78.833,12800000.0
2006-11-07 18:06:00,78.844,78.844,78.832,78.839,30400000.0
2006-11-07 18:07:00,78.833,78.833,78.824,78.827,11200000.0
2006-11-07 18:08:00,78.831,78.84,78.83,78.84,84800000.0
2006-11-07 18:09:00,78.845,78.851,78.843,78.848,33600000.0
2006-11-07 18:10:00,78.842,78.846,78.824,78.846,16000000.0
2006-11-07 18:11:00,78.855,78.883,78.855,78.883,13200000.0
2006-11-07 18:12:00,78.877,78.88,78.872,78.875,12800000.0
2006-11-07 18:13:00,78.88,78.885,78.878,78.882,27200000.0
2006-11-07 18:14:00,78.884,78.884,78.874,78.874,19200000.0
2006-11-07 18:16:00,78.878,78.879,78.86,78.868,56000000.0
2006-11-07 18:17:00,78.865,78.869,78.861,78.868,43200000.0
2006-11-07 18:18:00,78.872,78.88,78.872,78.872,30400000.0
2006-11-07 18:20:00,78.885,78.887,78.878,78.879,43200000.0
2006-11-07 18:21:00,78.863,78.863,78.855,78.858,12800000.0
2006-11-07 18:22:00,78.876,78.878,78.86,78.861,33600000.0
2006-11-07 18:23:00,78.876,78.877,78.864,78.875,45800000.0
2006-11-07 18:24:00,78.878,78.878,78.865,78.877,52800000.0
2006-11-07 18:25:00,78.878,78.879,78.862,78.864,33000000.0
2006-11-07 18:26:00,78.857,78.869,78.857,78.861,12800000.0
2006-11-07 18:27:00,78.865,78.878,78.865,78.878,33600000.0
2006-11-07 18:28:00,78.876,78.879,78.865,78.865,12800000.0
2006-11-07 18:30:00,78.878,78.878,78.868,78.873,36200000.0
2006-11-07 18:32:00,78.879,78.883,78.875,78.881,70400000.0
2006-11-07 18:33:00,78.874,78.893,78.874,78.893,32000000.0
2006-11-07 18:34:00,78.888,78.89,78.87,78.87,19600000.0
2006-11-07 18:35:00,78.859,78.862,78.848,78.851,43200000.0
2006-11-07 18:36:00,78.849,78.851,78.849,78.851,3200000.0
2006-11-07 18:37:00,78.853,78.86,78.853,78.856,36800000.0
2006-11-07 18:38:00,78.846,78.855,78.842,78.846,49600000.0
2006-11-07 18:39:00,78.839,78.839,78.825,78.83,76800000.0
2006-11-07 18:40:00,78.826,78.839,78.822,78.839,65000000.0
2006-11-07 18:42:00,78.849,78.849,78.837,78.839,78200000.0
2006-11-07 18:43:00,78.839,78.842,78.837,78.839,49600000.0
2006-11-07 18:44:00,78.835,78.839,78.833,78.833,30400000.0
2006-11-07 18:45:00,78.837,78.846,78.823,78.846,12800000.0
2006-11-07 18:46:00,78.838,78.843,78.83,78.843,12800000.0
2006-11-07 18:47:00,78.84,78.848,78.83,78.83,13800000.0
2006-11-07 18:48:00,78.839,78.843,78.834,78.843,28800000.0
2006-11-07 18:49:00,78.845,78.845,78.823,78.823,24000000.0
2006-11-07 18:50:00,78.829,78.839,78.829,78.835,46800000.0
2006-11-07 18:51:00,78.838,78.838,78.827,78.83,12800000.0
2006-11-07 18:52:00,78.824,78.833,78.823,78.829,19200000.0
2006-11-07 18:54:00,78.834,78.838,78.825,78.838,19200000.0
2006-11-07 18:55:00,78.837,78.839,78.83,78.839,22400000.0
2006-11-07 18:56:00,78.842,78.844,78.832,78.832,16000000.0
2006-11-07 18:57:00,78.839,78.847,78.839,78.847,19200000.0
2006-11-07 18:58:00,78.849,78.854,78.848,78.854,32000000.0
2006-11-07 19:00:00,78.855,78.862,78.854,78.862,14400000.0
2006-11-07 19:01:00,78.869,78.873,78.869,78.871,11200000.0
2006-11-07 19:02:00,78.854,78.858,78.84,78.843,43200000.0
2006-11-07 19:03:00,78.857,78.857,78.844,78.846,14400000.0
2006-11-07 19:04:00,78.845,78.853,78.841,78.853,14400000.0
2006-11-07 19:05:00,78.853,78.853,78.839,78.848,17600000.0
2006-11-07 19:06:00,78.849,78.857,78.839,78.839,56400000.0
2006-11-07 19:07:00,78.836,78.838,78.83,78.83,35200000.0
2006-11-07 19:08:00,78.835,78.849,78.835,78.849,21800000.0
2006-11-07 19:09:00,78.857,78.865,78.846,78.846,12800000.0
2006-11-07 19:10:00,78.858,78.86,78.854,78.856,17000000.0
2006-11-07 19:11:00,78.866,78.882,78.858,78.882,17600000.0
2006-11-07 19:12:00,78.892,78.892,78.887,78.887,24000000.0
2006-11-07 19:13:00,78.878,78.884,78.867,78.884,16000000.0
2006-11-07 19:14:00,78.881,78.881,78.863,78.863,12800000.0
2006-11-07 19:16:00,78.879,78.881,78.863,78.875,12800000.0
2006-11-07 19:17:00,78.862,78.869,78.861,78.864,14400000.0
2006-11-07 19:18:00,78.862,78.877,78.862,78.877,32000000.0
2006-11-07 19:19:00,78.875,78.886,78.872,78.886,11200000.0
2006-11-07 19:20:00,78.889,78.893,78.878,78.893,14400000.0
2006-11-07 19:21:00,78.889,78.901,78.887,78.9,17600000.0
2006-11-07 19:22:00,78.908,78.92,78.907,78.916,14400000.0
2006-11-07 19:23:00,78.916,78.916,78.902,78.908,16000000.0
2006-11-07 19:24:00,78.908,78.911,78.897,78.897,48000000.0
2006-11-07 19:25:00,78.897,78.903,78.897,78.9,12800000.0
2006-11-07 19:26:00,78.891,78.897,78.881,78.897,42000000.0
2006-11-07 19:27:00,78.895,78.904,78.89,78.904,14400000.0
2006-11-07 19:28:00,78.903,78.903,78.889,78.895,12800000.0
2006-11-07 19:29:00,78.902,78.902,78.888,78.888,12200000.0
2006-11-07 19:30:00,78.898,78.9,78.894,78.894,11200000.0
2006-11-07 19:31:00,78.912,78.915,78.908,78.908,11200000.0
2006-11-07 19:32:00,78.913,78.913,78.904,78.904,11200000.0
2006-11-07 19:33:00,78.925,78.925,78.912,78.915,12800000.0
2006-11-07 19:34:00,78.912,78.952,78.912,78.952,12800000.0
2006-11-07 19:35:00,78.963,78.963,78.949,78.95,17600000.0
2006-11-07 19:36:00,78.962,78.967,78.959,78.96,16000000.0
2006-11-07 19:37:00,78.951,78.966,78.951,78.959,11200000.0
2006-11-07 19:38:00,78.959,78.963,78.954,78.954,11200000.0
2006-11-07 19:39:00,78.946,78.956,78.946,78.956,12800000.0
2006-11-07 19:40:00,78.949,78.955,78.944,78.954,11200000.0
2006-11-07 19:41:00,78.949,78.949,78.925,78.925,11200000.0
2006-11-07 19:42:00,78.915,78.924,78.915,78.921,11200000.0
2006-11-07 19:43:00,78.918,78.93,78.918,78.93,11200000.0
2006-11-07 19:44:00,78.932,78.932,78.911,78.92,11200000.0
2006-11-07 19:45:00,78.929,78.929,78.916,78.924,16000000.0
2006-11-07 19:46:00,78.91,78.917,78.91,78.917,8000000.0
2006-11-07 19:47:00,78.931,78.947,78.931,78.947,9600000.0
2006-11-07 19:48:00,78.95,78.95,78.919,78.919,12800000.0
2006-11-07 19:49:00,78.915,78.916,78.912,78.914,29800000.0
2006-11-07 19:50:00,78.921,78.922,78.917,78.918,12800000.0
2006-11-07 19:51:00,78.917,78.93,78.917,78.929,12800000.0
2006-11-07 19:52:00,78.903,78.908,78.889,78.894,16000000.0
2006-11-07 19:53:00,78.903,78.903,78.895,78.896,11200000.0
2006-11-07 19:54:00,78.893,78.9,78.893,78.895,12800000.0
2006-11-07 19:57:00,78.912,78.912,78.899,78.902,12200000.0
2006-11-07 19:58:00,78.898,78.898,78.889,78.89,11200000.0
2006-11-07 19:59:00,78.894,78.899,78.888,78.897,11200000.0
2006-11-07 20:00:00,78.896,78.896,78.886,78.894,17600000.0
2006-11-07 20:01:00,78.9,78.9,78.88,78.88,12800000.0
2006-11-07 20:02:00,78.884,78.884,78.863,78.869,17600000.0
2006-11-07 20:03:00,78.865,78.87,78.862,78.87,16000000.0
2006-11-07 20:04:00,78.865,78.878,78.864,78.864,30400000.0
2006-11-07 20:07:00,78.86,78.867,78.857,78.866,17600000.0
2006-11-07 20:08:00,78.865,78.865,78.844,78.846,37200000.0
2006-11-07 20:10:00,78.847,78.871,78.847,78.867,14400000.0
2006-11-07 20:11:00,78.906,78.906,78.894,78.896,11200000.0
2006-11-07 20:13:00,78.895,78.899,78.893,78.896,11200000.0
2006-11-07 20:14:00,78.888,78.914,78.835,78.897,13800000.0
2006-11-07 20:15:00,78.886,78.886,78.86,78.872,11200000.0
2006-11-07 20:17:00,78.868,78.868,78.85,78.856,33600000.0
2006-11-07 20:19:00,78.859,78.859,78.854,78.854,11600000.0
2006-11-07 20:23:00,78.867,78.869,78.856,78.856,12800000.0
2006-11-07 20:24:00,78.864,78.871,78.862,78.862,16000000.0
2006-11-07 20:25:00,78.851,78.869,78.851,78.869,11200000.0
2006-11-07 20:26:00,78.868,78.868,78.854,78.863,16000000.0
2006-11-07 20:27:00,78.871,78.871,78.851,78.851,16000000.0
2006-11-07 20:28:00,78.863,78.864,78.852,78.86,11200000.0
2006-11-07 20:29:00,78.868,78.882,78.865,78.882,12800000.0
2006-11-07 20:30:00,78.891,78.899,78.889,78.889,27200000.0
2006-11-07 20:31:00,78.885,78.886,78.879,78.885,11200000.0
2006-11-07 20:32:00,78.879,78.879,78.876,78.876,3200000.0
2006-11-07 20:33:00,78.874,78.876,78.863,78.872,12800000.0
2006-11-07 20:34:00,78.862,78.863,78.854,78.863,11200000.0
2006-11-07 20:35:00,78.858,78.858,78.851,78.851,11200000.0
2006-11-07 20:37:00,78.852,78.853,78.848,78.853,8000000.0
2006-11-07 20:38:00,78.843,78.859,78.843,78.853,12800000.0
2006-11-07 20:39:00,78.86,78.865,78.856,78.863,11200000.0
2006-11-07 20:40:00,78.855,78.858,78.847,78.853,11200000.0
2006-11-07 20:41:00,78.862,78.862,78.847,78.847,14400000.0
2006-11-07 20:42:00,78.852,78.859,78.852,78.857,11200000.0
2006-11-07 20:43:00,78.872,78.877,78.87,78.871,14400000.0
2006-11-07 20:44:00,78.877,78.877,78.869,78.869,6400000.0
2006-11-07 20:45:00,78.87,78.883,78.869,78.883,12800000.0
2006-11-07 20:46:00,78.891,78.891,78.881,78.884,14400000.0
2006-11-07 20:47:00,78.884,78.892,78.881,78.892,12800000.0
2006-11-07 20:48:00,78.889,78.889,78.879,78.889,18000000.0
2006-11-07 20:49:00,78.888,78.888,78.876,78.876,8000000.0
2006-11-07 20:50:00,78.883,78.883,78.871,78.879,14400000.0
2006-11-07 20:51:00,78.875,78.877,78.872,78.874,28200000.0
2006-11-07 20:52:00,78.869,78.87,78.857,78.857,11200000.0
2006-11-07 20:54:00,78.869,78.874,78.867,78.874,14400000.0
2006-11-07 20:56:00,78.872,78.874,78.869,78.874,8000000.0
2006-11-07 20:57:00,78.856,78.871,78.856,78.869,12800000.0
2006-11-07 20:59:00,78.867,78.867,78.851,78.851,11200000.0
2006-11-07 21:00:00,78.858,78.868,78.854,78.865,17600000.0
2006-11-07 21:01:00,78.864,78.872,78.858,78.868,11200000.0
2006-11-07 21:03:00,78.874,78.877,78.87,78.871,11200000.0
2006-11-07 21:04:00,78.87,78.875,78.867,78.875,16000000.0
2006-11-07 21:05:00,78.873,78.876,78.853,78.876,12800000.0
2006-11-07 21:06:00,78.872,78.881,78.872,78.876,12800000.0
2006-11-07 21:07:00,78.886,78.888,78.876,78.887,14400000.0
2006-11-07 21:08:00,78.887,78.887,78.874,78.875,16000000.0
2006-11-07 21:09:00,78.853,78.878,78.853,78.878,8000000.0
2006-11-07 21:14:00,78.892,78.898,78.882,78.895,12800000.0
2006-11-07 21:15:00,78.89,78.902,78.886,78.886,14400000.0
2006-11-07 21:16:00,78.893,78.893,78.887,78.89,9600000.0
2006-11-07 21:17:00,78.903,78.918,78.903,78.918,12800000.0
2006-11-07 21:18:00,78.92,78.92,78.819,78.898,12800000.0
2006-11-07 21:19:00,78.902,78.906,78.895,78.903,17600000.0
2006-11-07 21:20:00,78.891,78.921,78.891,78.903,14400000.0
2006-11-07 21:21:00,78.898,78.898,78.868,78.868,11200000.0
2006-11-07 21:22:00,78.868,78.88,78.867,78.879,12800000.0
2006-11-07 21:23:00,78.874,78.888,78.874,78.888,11200000.0
2006-11-07 21:25:00,78.889,78.89,78.88,78.881,11200000.0
2006-11-07 21:26:00,78.887,78.896,78.887,78.896,11200000.0
2006-11-07 21:27:00,78.896,78.896,78.887,78.887,6400000.0
2006-11-07 21:28:00,78.894,78.894,78.866,78.882,11200000.0
2006-11-07 21:29:00,78.893,78.924,78.893,78.924,11200000.0
2006-11-07 21:30:00,78.936,78.936,78.914,78.914,12800000.0
2006-11-07 21:31:00,78.918,78.932,78.918,78.921,11200000.0
2006-11-07 21:32:00,78.92,78.92,78.908,78.909,14400000.0
2006-11-07 21:34:00,78.905,78.917,78.905,78.912,17600000.0
2006-11-07 21:36:00,78.913,78.932,78.913,78.927,9600000.0
2006-11-07 21:37:00,78.911,78.93,78.911,78.93,16000000.0
2006-11-07 21:38:00,78.92,78.93,78.837,78.837,12800000.0
2006-11-07 21:40:00,78.927,78.948,78.927,78.948,11200000.0
2006-11-07 21:41:00,78.932,78.935,78.922,78.926,12800000.0
2006-11-07 21:42:00,78.94,78.94,78.917,78.933,14400000.0
2006-11-07 21:43:00,78.945,78.957,78.937,78.937,14400000.0
2006-11-07 21:44:00,78.936,78.943,78.928,78.943,12800000.0
2006-11-07 21:45:00,78.942,78.948,78.939,78.948,17600000.0
2006-11-07 21:46:00,78.96,78.963,78.951,78.957,14400000.0
2006-11-07 21:47:00,78.947,78.952,78.946,78.95,11200000.0
2006-11-07 21:49:00,78.936,78.956,78.936,78.956,11200000.0
2006-11-07 21:50:00,78.958,78.958,78.94,78.951,12800000.0
2006-11-07 21:51:00,78.949,78.961,78.947,78.955,17600000.0
2006-11-07 21:52:00,78.96,78.967,78.96,78.962,11200000.0
2006-11-07 21:53:00,78.966,78.973,78.964,78.972,11200000.0
2006-11-07 21:54:00,78.981,78.987,78.981,78.987,11200000.0
2006-11-07 21:55:00,79.006,79.009,78.997,78.997,11200000.0
2006-11-07 21:56:00,78.99,78.99,78.978,78.978,12800000.0
2006-11-07 21:57:00,78.995,79.01,78.995,79.009,17600000.0
2006-11-07 21:58:00,79.01,79.013,78.999,78.999,17600000.0
2006-11-07 21:59:00,78.985,78.985,78.901,78.901,12200000.0
2006-11-07 22:00:00,78.843,78.9,78.843,78.891,17600000.0
2006-11-07 22:01:00,78.883,78.891,78.874,78.891,11200000.0
2006-11-07 22:02:00,78.891,78.892,78.878,78.892,16000000.0
2006-11-07 22:03:00,78.891,78.899,78.891,78.899,17600000.0
2006-11-07 22:04:00,78.906,78.913,78.905,78.91,16000000.0
2006-11-07 22:05:00,78.909,78.909,78.867,78.867,11600000.0
2006-11-07 22:06:00,78.897,78.897,78.89,78.895,10600000.0
2006-11-07 22:07:00,78.887,78.896,78.887,78.896,16000000.0
2006-11-07 22:08:00,78.9,78.906,78.884,78.901,16000000.0
2006-11-07 22:09:00,78.9,78.907,78.889,78.902,12800000.0
2006-11-07 22:10:00,78.905,78.918,78.905,78.916,12800000.0
2006-11-07 22:11:00,78.925,78.928,78.922,78.928,8000000.0
2006-11-07 22:12:00,78.926,78.93,78.922,78.925,12800000.0
2006-11-07 22:13:00,78.91,78.932,78.91,78.932,12800000.0
2006-11-07 22:14:00,78.933,78.939,78.92,78.92,12800000.0
2006-11-07 22:15:00,78.911,78.915,78.904,78.915,14400000.0
2006-11-07 22:16:00,78.913,78.913,78.903,78.911,12200000.0
2006-11-07 22:17:00,78.892,78.893,78.882,78.882,12800000.0
2006-11-07 22:18:00,78.906,78.915,78.904,78.904,16000000.0
2006-11-07 22:19:00,78.895,78.902,78.885,78.885,14400000.0
2006-11-07 22:21:00,78.881,78.89,78.881,78.89,17600000.0
2006-11-07 22:22:00,78.879,78.889,78.879,78.887,8000000.0
2006-11-07 22:23:00,78.882,78.882,78.868,78.868,12800000.0
2006-11-07 22:24:00,78.843,78.843,78.831,78.831,11200000.0
2006-11-07 22:26:00,78.826,78.84,78.793,78.793,17600000.0
2006-11-07 22:27:00,78.793,78.793,78.769,78.769,12800000.0
2006-11-07 22:28:00,78.77,78.783,78.77,78.773,12800000.0
2006-11-07 22:29:00,78.777,78.78,78.756,78.772,16000000.0
2006-11-07 22:30:00,78.788,78.801,78.776,78.776,17600000.0
2006-11-07 22:31:00,78.771,78.801,78.771,78.801,12800000.0
2006-11-07 22:32:00,78.81,78.82,78.751,78.82,11200000.0
2006-11-07 22:33:00,78.823,78.834,78.821,78.829,11200000.0
2006-11-07 22:34:00,78.817,78.817,78.797,78.797,11200000.0
2006-11-07 22:35:00,78.811,78.818,78.808,78.815,12800000.0
2006-11-07 22:36:00,78.828,78.828,78.809,78.814,17600000.0
2006-11-07 22:37:00,78.805,78.811,78.805,78.808,25600000.0
2006-11-07 22:38:00,78.811,78.816,78.804,78.816,17000000.0
2006-11-07 22:39:00,78.812,78.817,78.811,78.812,12800000.0
2006-11-07 22:40:00,78.804,78.81,78.801,78.804,11200000.0
2006-11-07 22:41:00,78.813,78.828,78.81,78.828,11200000.0
2006-11-07 22:42:00,78.829,78.832,78.819,78.821,17000000.0
2006-11-07 22:44:00,78.815,78.826,78.813,78.815,12200000.0
2006-11-07 22:45:00,78.819,78.819,78.797,78.797,16000000.0
2006-11-07 22:47:00,78.789,78.789,78.776,78.776,17600000.0
2006-11-07 22:49:00,78.775,78.792,78.775,78.792,12800000.0
2006-11-07 22:50:00,78.8,78.8,78.765,78.765,10600000.0
2006-11-07 22:52:00,78.769,78.785,78.769,78.785,11200000.0
2006-11-07 22:55:00,78.778,78.786,78.775,78.786,12800000.0
2006-11-07 22:57:00,78.782,78.79,78.781,78.784,17600000.0
2006-11-07 22:58:00,78.784,78.784,78.775,78.775,4800000.0
2006-11-07 23:00:00,78.791,78.8,78.79,78.8,9600000.0
2006-11-07 23:01:00,78.796,78.796,78.786,78.787,14400000.0
2006-11-07 23:02:00,78.788,78.791,78.777,78.781,17600000.0
2006-11-07 23:04:00,78.779,78.783,78.771,78.776,10600000.0
2006-11-07 23:05:00,78.766,78.778,78.766,78.778,33600000.0
2006-11-07 23:06:00,78.78,78.78,78.775,78.78,12800000.0
2006-11-07 23:08:00,78.786,78.793,78.783,78.793,11200000.0
2006-11-07 23:09:00,78.784,78.784,78.766,78.766,17600000.0
2006-11-07 23:10:00,78.773,78.789,78.773,78.789,12800000.0
2006-11-07 23:11:00,78.808,78.808,78.791,78.792,11200000.0
2006-11-07 23:13:00,78.789,78.798,78.78,78.78,12800000.0
2006-11-07 23:14:00,78.778,78.778,78.762,78.767,11200000.0
2006-11-07 23:15:00,78.776,78.786,78.776,78.785,11200000.0
2006-11-07 23:16:00,78.798,78.8,78.792,78.792,12800000.0
2006-11-07 23:17:00,78.795,78.804,78.795,78.801,11200000.0
2006-11-07 23:18:00,78.794,78.804,78.794,78.802,11200000.0
2006-11-07 23:20:00,78.798,78.805,78.785,78.796,14400000.0
2006-11-07 23:21:00,78.776,78.796,78.776,78.794,16400000.0
2006-11-07 23:24:00,78.797,78.803,78.795,78.8,11200000.0
2006-11-07 23:25:00,78.793,78.805,78.791,78.8,16000000.0
2006-11-07 23:26:00,78.799,78.8,78.792,78.795,12800000.0
2006-11-07 23:31:00,78.785,78.786,78.775,78.78,12800000.0
2006-11-07 23:32:00,78.782,78.794,78.782,78.785,17600000.0
2006-11-07 23:34:00,78.789,78.789,78.78,78.786,16000000.0
2006-11-07 23:35:00,78.78,78.781,78.772,78.781,16000000.0
2006-11-07 23:36:00,78.786,78.786,78.775,78.775,12800000.0
2006-11-07 23:37:00,78.78,78.78,78.768,78.77,12800000.0
2006-11-07 23:38:00,78.762,78.783,78.762,78.783,11200000.0
2006-11-07 23:39:00,78.795,78.811,78.792,78.792,11200000.0
2006-11-07 23:40:00,78.784,78.784,78.766,78.775,35200000.0
2006-11-07 23:41:00,78.783,78.783,78.774,78.777,12800000.0
2006-11-07 23:42:00,78.77,78.778,78.77,78.778,6400000.0
2006-11-07 23:43:00,78.794,78.802,78.792,78.802,11200000.0
2006-11-07 23:44:00,78.809,78.815,78.8,78.815,16000000.0
2006-11-07 23:45:00,78.806,78.806,78.778,78.788,11200000.0
2006-11-07 23:47:00,78.781,78.786,78.778,78.783,12800000.0
2006-11-07 23:49:00,78.783,78.787,78.774,78.783,12800000.0
2006-11-07 23:50:00,78.777,78.777,78.768,78.772,11200000.0
2006-11-07 23:51:00,78.772,78.78,78.764,78.78,12800000.0
2006-11-07 23:55:00,78.78,78.784,78.774,78.784,14800000.0
2006-11-07 23:56:00,78.714,78.826,78.714,78.79,11200000.0
2006-11-07 23:57:00,78.788,78.794,78.786,78.786,16000000.0
2006-11-07 23:58:00,78.801,78.834,78.801,78.834,11200000.0
2006-11-07 23:59:00,78.833,78.845,78.83,78.839,14400000.0
2006-11-08 00:00:00,78.763,78.81,78.711,78.81,17600000.0
2006-11-08 00:01:00,78.826,78.833,78.826,78.83,12800000.0
2006-11-08 00:02:00,78.829,78.833,78.82,78.82,12800000.0
2006-11-08 00:03:00,78.848,78.864,78.848,78.858,11200000.0
2006-11-08 00:04:00,78.841,78.861,78.834,78.834,11200000.0
2006-11-08 00:05:00,78.804,78.806,78.788,78.794,11200000.0
2006-11-08 00:06:00,78.81,78.849,78.81,78.849,11200000.0
2006-11-08 00:07:00,78.868,78.871,78.852,78.852,8000000.0
2006-11-08 00:08:00,78.842,78.848,78.828,78.848,12800000.0
2006-11-08 00:09:00,78.832,78.832,78.809,78.817,11200000.0
2006-11-08 00:11:00,78.827,78.827,78.799,78.799,12800000.0
2006-11-08 00:13:00,78.801,78.813,78.801,78.812,11200000.0
2006-11-08 00:14:00,78.812,78.812,78.8,78.803,14400000.0
2006-11-08 00:15:00,78.807,78.81,78.795,78.808,14400000.0
2006-11-08 00:16:00,78.801,78.806,78.799,78.8,14400000.0
2006-11-08 00:17:00,78.808,78.808,78.781,78.781,16000000.0
2006-11-08 00:18:00,78.783,78.797,78.782,78.797,9600000.0
2006-11-08 00:19:00,78.817,78.834,78.817,78.817,12800000.0
2006-11-08 00:20:00,78.797,78.811,78.797,78.809,17600000.0
2006-11-08 00:22:00,78.812,78.827,78.811,78.811,17600000.0
2006-11-08 00:25:00,78.832,78.836,78.832,78.834,11200000.0
2006-11-08 00:26:00,78.823,78.833,78.819,78.819,12800000.0
2006-11-08 00:27:00,78.81,78.81,78.792,78.792,12800000.0
2006-11-08 00:28:00,78.764,78.78,78.762,78.78,32000000.0
2006-11-08 00:29:00,78.787,78.795,78.787,78.791,8000000.0
2006-11-08 00:31:00,78.794,78.794,78.778,78.779,12800000.0
2006-11-08 00:32:00,78.777,78.777,78.746,78.747,12800000.0
2006-11-08 00:33:00,78.741,78.742,78.719,78.73,12800000.0
2006-11-08 00:34:00,78.751,78.763,78.75,78.763,19200000.0
2006-11-08 00:35:00,78.761,78.761,78.727,78.727,12800000.0
2006-11-08 00:36:00,78.725,78.749,78.714,78.749,12800000.0
2006-11-08 00:37:00,78.759,78.762,78.753,78.753,12800000.0
2006-11-08 00:38:00,78.745,78.773,78.745,78.773,12800000.0
2006-11-08 00:39:00,78.774,78.775,78.753,78.763,17600000.0
2006-11-08 00:40:00,78.764,78.764,78.744,78.744,8000000.0
2006-11-08 00:41:00,78.737,78.744,78.731,78.742,16000000.0
2006-11-08 00:42:00,78.72,78.728,78.716,78.728,12800000.0
2006-11-08 00:43:00,78.71,78.739,78.71,78.739,16000000.0
2006-11-08 00:44:00,78.736,78.739,78.709,78.733,17600000.0
2006-11-08 00:45:00,78.73,78.732,78.704,78.704,12800000.0
2006-11-08 00:46:00,78.738,78.744,78.729,78.731,14400000.0
2006-11-08 00:47:00,78.755,78.765,78.744,78.749,12800000.0
2006-11-08 00:48:00,78.717,78.719,78.703,78.71,12800000.0
2006-11-08 00:49:00,78.702,78.702,78.681,78.681,11200000.0
2006-11-08 00:50:00,78.688,78.697,78.688,78.691,12800000.0
2006-11-08 00:51:00,78.691,78.691,78.666,78.676,11200000.0
2006-11-08 00:53:00,78.657,78.674,78.657,78.674,11200000.0
2006-11-08 00:54:00,78.663,78.672,78.662,78.662,17600000.0
2006-11-08 00:55:00,78.659,78.666,78.659,78.663,13200000.0
2006-11-08 00:56:00,78.67,78.683,78.67,78.676,12800000.0
2006-11-08 00:57:00,78.681,78.681,78.672,78.679,12800000.0
2006-11-08 00:58:00,78.687,78.698,78.682,78.698,12800000.0
2006-11-08 00:59:00,78.7,78.708,78.694,78.702,11200000.0
2006-11-08 01:00:00,78.698,78.705,78.693,78.696,15400000.0
2006-11-08 01:01:00,78.701,78.722,78.701,78.722,14400000.0
2006-11-08 01:02:00,78.72,78.721,78.714,78.721,8000000.0
2006-11-08 01:03:00,78.724,78.74,78.724,78.739,11200000.0
2006-11-08 01:04:00,78.741,78.741,78.725,78.727,12800000.0
2006-11-08 01:06:00,78.728,78.734,78.671,78.728,12800000.0
2006-11-08 01:07:00,78.731,78.737,78.727,78.737,12800000.0
2006-11-08 01:08:00,78.735,78.735,78.723,78.723,16000000.0
2006-11-08 01:09:00,78.751,78.759,78.749,78.759,17600000.0
2006-11-08 01:10:00,78.755,78.755,78.743,78.749,16000000.0
2006-11-08 01:11:00,78.746,78.746,78.737,78.737,11200000.0
2006-11-08 01:12:00,78.732,78.755,78.732,78.755,15400000.0
2006-11-08 01:13:00,78.756,78.756,78.751,78.754,8000000.0
2006-11-08 01:14:00,78.751,78.754,78.747,78.752,16000000.0
2006-11-08 01:15:00,78.756,78.766,78.752,78.764,12800000.0
2006-11-08 01:17:00,78.765,78.766,78.752,78.759,11200000.0
2006-11-08 01:18:00,78.757,78.758,78.749,78.752,12800000.0
2006-11-08 01:19:00,78.752,78.763,78.747,78.756,16000000.0
2006-11-08 01:21:00,78.754,78.754,78.738,78.738,12200000.0
2006-11-08 01:23:00,78.741,78.75,78.739,78.75,11200000.0
2006-11-08 01:24:00,78.758,78.765,78.753,78.765,12800000.0
2006-11-08 01:25:00,78.767,78.774,78.757,78.77,12800000.0
2006-11-08 01:27:00,78.77,78.77,78.758,78.767,12800000.0
2006-11-08 01:28:00,78.763,78.764,78.759,78.759,17600000.0
2006-11-08 01:29:00,78.75,78.759,78.741,78.753,17600000.0
2006-11-08 01:30:00,78.765,78.765,78.751,78.751,11200000.0
2006-11-08 01:32:00,78.758,78.761,78.755,78.76,12800000.0
2006-11-08 01:33:00,78.766,78.79,78.766,78.79,11200000.0
2006-11-08 01:34:00,78.802,78.805,78.797,78.798,24000000.0
2006-11-08 01:35:00,78.777,78.783,78.771,78.777,14400000.0
2006-11-08 01:36:00,78.777,78.783,78.768,78.777,11200000.0
2006-11-08 01:37:00,78.788,78.788,78.774,78.78,14400000.0
2006-11-08 01:38:00,78.776,78.782,78.764,78.782,17000000.0
2006-11-08 01:39:00,78.782,78.785,78.777,78.777,14400000.0
2006-11-08 01:40:00,78.774,78.783,78.766,78.777,11200000.0
2006-11-08 01:41:00,78.776,78.778,78.772,78.778,12200000.0
2006-11-08 01:42:00,78.771,78.778,78.771,78.777,11200000.0
2006-11-08 01:45:00,78.777,78.781,78.765,78.778,16000000.0
2006-11-08 01:46:00,78.767,78.788,78.767,78.785,16000000.0
2006-11-08 01:47:00,78.784,78.784,78.76,78.76,14400000.0
2006-11-08 01:48:00,78.776,78.786,78.769,78.781,12800000.0
2006-11-08 01:49:00,78.779,78.782,78.769,78.781,16000000.0
2006-11-08 01:50:00,78.787,78.795,78.787,78.792,14400000.0
2006-11-08 01:51:00,78.791,78.792,78.785,78.789,11200000.0
2006-11-08 01:53:00,78.786,78.786,78.753,78.753,14400000.0
2006-11-08 01:54:00,78.75,78.75,78.744,78.747,8000000.0
2006-11-08 01:55:00,78.742,78.75,78.738,78.738,12800000.0
2006-11-08 01:56:00,78.73,78.738,78.729,78.738,12800000.0
2006-11-08 01:57:00,78.751,78.762,78.75,78.762,11200000.0
2006-11-08 01:58:00,78.753,78.753,78.743,78.749,11200000.0
2006-11-08 01:59:00,78.748,78.749,78.686,78.749,11200000.0
2006-11-08 02:00:00,78.741,78.741,78.727,78.732,11200000.0
2006-11-08 02:01:00,78.734,78.754,78.728,78.754,17600000.0
2006-11-08 02:02:00,78.755,78.77,78.755,78.769,12800000.0
2006-11-08 02:03:00,78.764,78.77,78.761,78.767,16000000.0
2006-11-08 02:04:00,78.764,78.764,78.744,78.748,13200000.0
2006-11-08 02:05:00,78.743,78.743,78.734,78.735,12800000.0
2006-11-08 02:06:00,78.737,78.744,78.737,78.742,12800000.0
2006-11-08 02:07:00,78.746,78.748,78.74,78.743,12800000.0
2006-11-08 02:08:00,78.747,78.755,78.745,78.751,17600000.0
2006-11-08 02:09:00,78.751,78.759,78.736,78.759,16000000.0
2006-11-08 02:10:00,78.753,78.76,78.753,78.753,9600000.0
2006-11-08 02:12:00,78.739,78.747,78.736,78.741,11200000.0
2006-11-08 02:13:00,78.743,78.757,78.743,78.755,11200000.0
2006-11-08 02:14:00,78.76,78.764,78.752,78.755,11200000.0
2006-11-08 02:15:00,78.753,78.753,78.735,78.735,11200000.0
2006-11-08 02:16:00,78.747,78.771,78.711,78.771,9600000.0
2006-11-08 02:17:00,78.769,78.779,78.769,78.775,11200000.0
2006-11-08 02:18:00,78.775,78.775,78.759,78.767,12800000.0
2006-11-08 02:19:00,78.762,78.773,78.761,78.771,12800000.0
2006-11-08 02:20:00,78.771,78.8,78.771,78.8,8000000.0
2006-11-08 02:21:00,78.804,78.807,78.792,78.802,17600000.0
2006-11-08 02:22:00,78.807,78.808,78.799,78.8,12800000.0
2006-11-08 02:23:00,78.797,78.809,78.795,78.807,12800000.0
2006-11-08 02:24:00,78.813,78.818,78.72,78.799,11200000.0
2006-11-08 02:25:00,78.787,78.798,78.787,78.79,17600000.0
2006-11-08 02:26:00,78.795,78.8,78.785,78.8,17600000.0
2006-11-08 02:27:00,78.795,78.795,78.775,78.777,17600000.0
2006-11-08 02:28:00,78.759,78.766,78.754,78.762,14400000.0
2006-11-08 02:29:00,78.768,78.768,78.749,78.759,11200000.0
2006-11-08 02:30:00,78.735,78.758,78.735,78.756,11200000.0
2006-11-08 02:31:00,78.75,78.758,78.743,78.753,17600000.0
2006-11-08 02:32:00,78.745,78.745,78.699,78.701,11200000.0
2006-11-08 02:33:00,78.712,78.717,78.705,78.705,11200000.0
2006-11-08 02:34:00,78.693,78.693,78.676,78.676,14400000.0
2006-11-08 02:35:00,78.697,78.703,78.689,78.703,12800000.0
2006-11-08 02:36:00,78.711,78.714,78.711,78.713,12800000.0
2006-11-08 02:37:00,78.726,78.741,78.726,78.732,12800000.0
2006-11-08 02:38:00,78.739,78.739,78.724,78.724,12800000.0
2006-11-08 02:39:00,78.723,78.723,78.716,78.716,16000000.0
2006-11-08 02:41:00,78.727,78.741,78.724,78.741,11200000.0
2006-11-08 02:42:00,78.739,78.745,78.734,78.735,12200000.0
2006-11-08 02:43:00,78.721,78.733,78.714,78.733,11200000.0
2006-11-08 02:44:00,78.718,78.719,78.708,78.719,12800000.0
2006-11-08 02:45:00,78.712,78.712,78.67,78.67,11200000.0
2006-11-08 02:46:00,78.639,78.661,78.639,78.661,12800000.0
2006-11-08 02:47:00,78.682,78.682,78.669,78.67,12800000.0
2006-11-08 02:48:00,78.685,78.703,78.685,78.692,14400000.0
2006-11-08 02:49:00,78.694,78.7,78.674,78.7,17600000.0
2006-11-08 02:50:00,78.717,78.73,78.716,78.73,11200000.0
2006-11-08 02:51:00,78.735,78.739,78.723,78.732,11200000.0
2006-11-08 02:52:00,78.747,78.752,78.687,78.742,11200000.0
2006-11-08 02:53:00,78.731,78.734,78.719,78.719,11200000.0
2006-11-08 02:54:00,78.638,78.73,78.638,78.73,11200000.0
2006-11-08 02:55:00,78.74,78.745,78.739,78.739,11200000.0
2006-11-08 02:56:00,78.731,78.732,78.726,78.732,11600000.0
2006-11-08 02:57:00,78.731,78.731,78.719,78.728,11600000.0
2006-11-08 02:58:00,78.715,78.715,78.69,78.701,8000000.0
2006-11-08 02:59:00,78.705,78.705,78.696,78.698,11200000.0
2006-11-08 03:00:00,78.721,78.756,78.647,78.647,11200000.0
2006-11-08 03:01:00,78.703,78.713,78.698,78.713,11200000.0
2006-11-08 03:02:00,78.719,78.72,78.711,78.711,11200000.0
2006-11-08 03:03:00,78.711,78.714,78.704,78.71,14400000.0
2006-11-08 03:04:00,78.705,78.713,78.705,78.713,11200000.0
2006-11-08 03:05:00,78.713,78.713,78.705,78.708,16000000.0
2006-11-08 03:06:00,78.708,78.713,78.705,78.709,16000000.0
2006-11-08 03:07:00,78.7,78.706,78.69,78.704,14400000.0
2006-11-08 03:08:00,78.709,78.709,78.691,78.699,11200000.0
2006-11-08 03:09:00,78.707,78.717,78.706,78.717,11200000.0
2006-11-08 03:10:00,78.715,78.718,78.709,78.713,16000000.0
2006-11-08 03:11:00,78.709,78.72,78.709,78.714,11200000.0
2006-11-08 03:12:00,78.709,78.74,78.709,78.722,17600000.0
2006-11-08 03:13:00,78.746,78.752,78.744,78.752,15400000.0
2006-11-08 03:14:00,78.747,78.747,78.738,78.745,11200000.0
2006-11-08 03:15:00,78.747,78.747,78.738,78.738,17600000.0
2006-11-08 03:16:00,78.727,78.754,78.727,78.754,14400000.0
2006-11-08 03:17:00,78.738,78.75,78.732,78.75,11200000.0
2006-11-08 03:18:00,78.752,78.753,78.735,78.741,12800000.0
2006-11-08 03:19:00,78.741,78.741,78.734,78.738,12800000.0
2006-11-08 03:20:00,78.733,78.733,78.723,78.725,12800000.0
2006-11-08 03:21:00,78.731,78.739,78.725,78.739,14400000.0
2006-11-08 03:22:00,78.736,78.749,78.735,78.748,11200000.0
2006-11-08 03:23:00,78.739,78.739,78.723,78.736,9600000.0
2006-11-08 03:24:00,78.735,78.745,78.733,78.745,9600000.0
2006-11-08 03:25:00,78.739,78.747,78.738,78.742,17000000.0
2006-11-08 03:27:00,78.737,78.742,78.721,78.721,14400000.0
2006-11-08 03:28:00,78.725,78.728,78.725,78.726,11200000.0
2006-11-08 03:30:00,78.723,78.728,78.662,78.725,17600000.0
2006-11-08 03:31:00,78.73,78.738,78.728,78.734,12800000.0
2006-11-08 03:32:00,78.731,78.731,78.723,78.723,8000000.0
2006-11-08 03:34:00,78.729,78.729,78.711,78.713,11200000.0
2006-11-08 03:35:00,78.714,78.718,78.708,78.715,17600000.0
2006-11-08 03:36:00,78.719,78.719,78.711,78.712,11200000.0
2006-11-08 03:37:00,78.709,78.711,78.695,78.695,17600000.0
2006-11-08 03:38:00,78.678,78.721,78.678,78.721,12800000.0
2006-11-08 03:39:00,78.725,78.733,78.67,78.729,13800000.0
2006-11-08 03:40:00,78.728,78.729,78.723,78.727,12800000.0
2006-11-08 03:41:00,78.724,78.724,78.713,78.713,11200000.0
2006-11-08 03:42:00,78.716,78.729,78.705,78.705,12800000.0
2006-11-08 03:43:00,78.713,78.718,78.7,78.718,11200000.0
2006-11-08 03:44:00,78.714,78.716,78.702,78.711,12800000.0
2006-11-08 03:45:00,78.706,78.714,78.706,78.713,11200000.0
2006-11-08 03:47:00,78.709,78.709,78.697,78.697,11200000.0
2006-11-08 03:48:00,78.688,78.698,78.688,78.698,11200000.0
2006-11-08 03:49:00,78.707,78.726,78.707,78.726,16000000.0
2006-11-08 03:50:00,78.733,78.733,78.721,78.721,11200000.0
2006-11-08 03:51:00,78.724,78.724,78.715,78.721,8000000.0
2006-11-08 03:52:00,78.723,78.726,78.71,78.725,13800000.0
2006-11-08 03:53:00,78.725,78.725,78.719,78.725,9600000.0
2006-11-08 03:54:00,78.729,78.734,78.72,78.734,14400000.0
2006-11-08 03:55:00,78.715,78.74,78.715,78.74,14400000.0
2006-11-08 03:56:00,78.754,78.754,78.737,78.738,12800000.0
2006-11-08 03:57:00,78.737,78.737,78.726,78.733,12800000.0
2006-11-08 03:58:00,78.731,78.745,78.731,78.743,16000000.0
2006-11-08 03:59:00,78.745,78.745,78.731,78.741,12800000.0
2006-11-08 04:00:00,78.739,78.75,78.727,78.74,14400000.0
2006-11-08 04:01:00,78.729,78.729,78.719,78.726,11200000.0
2006-11-08 04:02:00,78.718,78.72,78.713,78.713,8000000.0
2006-11-08 04:03:00,78.715,78.727,78.715,78.726,12800000.0
2006-11-08 04:04:00,78.729,78.738,78.729,78.733,12800000.0
2006-11-08 04:06:00,78.738,78.738,78.709,78.711,14400000.0
2006-11-08 04:07:00,78.716,78.735,78.715,78.722,14400000.0
2006-11-08 04:08:00,78.725,78.731,78.72,78.72,11200000.0
2006-11-08 04:09:00,78.718,78.745,78.718,78.745,11200000.0
2006-11-08 04:11:00,78.751,78.751,78.734,78.734,12200000.0
2006-11-08 04:13:00,78.735,78.744,78.73,78.743,11200000.0
2006-11-08 04:15:00,78.744,78.744,78.716,78.716,12200000.0
2006-11-08 04:16:00,78.714,78.721,78.714,78.721,11200000.0
2006-11-08 04:17:00,78.727,78.727,78.702,78.702,14400000.0
2006-11-08 04:18:00,78.72,78.733,78.72,78.733,12800000.0
2006-11-08 04:19:00,78.731,78.731,78.707,78.724,12200000.0
2006-11-08 04:20:00,78.724,78.732,78.64,78.728,11200000.0
2006-11-08 04:21:00,78.744,78.764,78.744,78.764,11200000.0
2006-11-08 04:22:00,78.758,78.758,78.742,78.746,15400000.0
2006-11-08 04:23:00,78.738,78.745,78.738,78.739,12800000.0
2006-11-08 04:24:00,78.753,78.763,78.753,78.763,12800000.0
2006-11-08 04:25:00,78.767,78.768,78.757,78.762,14400000.0
2006-11-08 04:26:00,78.758,78.765,78.758,78.765,14400000.0
2006-11-08 04:27:00,78.766,78.766,78.752,78.758,9600000.0
2006-11-08 04:28:00,78.744,78.747,78.738,78.746,11200000.0
2006-11-08 04:29:00,78.738,78.738,78.724,78.733,12200000.0
2006-11-08 04:30:00,78.734,78.744,78.734,78.734,12800000.0
2006-11-08 04:31:00,78.753,78.753,78.731,78.732,12800000.0
2006-11-08 04:32:00,78.725,78.739,78.723,78.739,12800000.0
2006-11-08 04:34:00,78.746,78.757,78.746,78.757,12800000.0
2006-11-08 04:35:00,78.764,78.764,78.755,78.758,12800000.0
2006-11-08 04:38:00,78.77,78.77,78.736,78.736,9600000.0
2006-11-08 04:39:00,78.74,78.753,78.734,78.75,12800000.0
2006-11-08 04:40:00,78.754,78.754,78.735,78.735,11200000.0
2006-11-08 04:41:00,78.732,78.733,78.719,78.733,11200000.0
2006-11-08 04:42:00,78.723,78.724,78.702,78.714,12800000.0
2006-11-08 04:43:00,78.726,78.734,78.724,78.734,12800000.0
2006-11-08 04:44:00,78.732,78.732,78.723,78.725,9600000.0
2006-11-08 04:45:00,78.726,78.729,78.721,78.721,12800000.0
2006-11-08 04:46:00,78.72,78.721,78.707,78.721,14400000.0
2006-11-08 04:47:00,78.725,78.725,78.703,78.703,6800000.0
2006-11-08 04:48:00,78.719,78.719,78.694,78.694,12800000.0
2006-11-08 04:49:00,78.685,78.708,78.685,78.708,11200000.0
2006-11-08 04:52:00,78.728,78.731,78.726,78.726,11200000.0
2006-11-08 04:53:00,78.723,78.73,78.722,78.73,9600000.0
2006-11-08 04:55:00,78.733,78.74,78.732,78.74,11200000.0
2006-11-08 04:56:00,78.739,78.739,78.728,78.729,17600000.0
2006-11-08 04:57:00,78.731,78.738,78.721,78.738,11200000.0
2006-11-08 04:58:00,78.737,78.748,78.737,78.739,8000000.0
2006-11-08 04:59:00,78.747,78.747,78.716,78.716,12800000.0
2006-11-08 05:00:00,78.705,78.728,78.705,78.722,11200000.0
2006-11-08 05:02:00,78.725,78.725,78.714,78.714,14400000.0
2006-11-08 05:03:00,78.714,78.727,78.71,78.722,12800000.0
2006-11-08 05:05:00,78.722,78.736,78.722,78.736,11200000.0
2006-11-08 05:06:00,78.733,78.736,78.728,78.734,11200000.0
2006-11-08 05:07:00,78.72,78.746,78.72,78.746,14400000.0
2006-11-08 05:08:00,78.724,78.724,78.704,78.716,11200000.0
2006-11-08 05:09:00,78.714,78.714,78.7,78.7,17600000.0
2006-11-08 05:10:00,78.705,78.705,78.677,78.698,12800000.0
2006-11-08 05:12:00,78.698,78.701,78.688,78.688,12800000.0
2006-11-08 05:13:00,78.693,78.701,78.692,78.701,12800000.0
2006-11-08 05:17:00,78.713,78.73,78.713,78.73,11200000.0
2006-11-08 05:18:00,78.728,78.732,78.713,78.728,8000000.0
2006-11-08 05:19:00,78.709,78.717,78.708,78.708,16000000.0
2006-11-08 05:20:00,78.715,78.722,78.711,78.711,11200000.0
2006-11-08 05:21:00,78.71,78.716,78.699,78.709,12800000.0
2006-11-08 05:22:00,78.702,78.708,78.702,78.704,11200000.0
2006-11-08 05:23:00,78.699,78.712,78.699,78.705,12800000.0
2006-11-08 05:24:00,78.711,78.717,78.697,78.697,11200000.0
2006-11-08 05:25:00,78.702,78.711,78.702,78.711,12800000.0
2006-11-08 05:26:00,78.71,78.717,78.706,78.717,12800000.0
2006-11-08 05:27:00,78.718,78.728,78.718,78.728,12800000.0
2006-11-08 05:28:00,78.713,78.715,78.706,78.713,11200000.0
2006-11-08 05:29:00,78.711,78.711,78.694,78.694,11200000.0
2006-11-08 05:30:00,78.706,78.716,78.698,78.705,16000000.0
2006-11-08 05:33:00,78.703,78.703,78.695,78.698,9600000.0
2006-11-08 05:34:00,78.706,78.712,78.703,78.704,16000000.0
2006-11-08 05:35:00,78.707,78.715,78.707,78.708,11200000.0
2006-11-08 05:36:00,78.704,78.715,78.7,78.7,16000000.0
2006-11-08 05:38:00,78.71,78.717,78.699,78.712,16000000.0
2006-11-08 05:40:00,78.71,78.71,78.704,78.704,9600000.0
2006-11-08 05:41:00,78.704,78.704,78.697,78.698,12800000.0
2006-11-08 05:42:00,78.691,78.711,78.691,78.705,11200000.0
2006-11-08 05:43:00,78.708,78.711,78.703,78.703,11200000.0
2006-11-08 05:44:00,78.708,78.711,78.707,78.707,11200000.0
2006-11-08 05:45:00,78.722,78.732,78.722,78.728,16400000.0
2006-11-08 05:46:00,78.714,78.714,78.695,78.703,17000000.0
2006-11-08 05:49:00,78.699,78.707,78.699,78.706,17600000.0
2006-11-08 05:50:00,78.704,78.714,78.696,78.706,11200000.0
2006-11-08 05:52:00,78.719,78.72,78.708,78.713,12800000.0
2006-11-08 05:54:00,78.704,78.714,78.704,78.712,9600000.0
2006-11-08 05:55:00,78.642,78.711,78.642,78.711,11200000.0
2006-11-08 05:56:00,78.718,78.731,78.718,78.721,12800000.0
2006-11-08 05:58:00,78.719,78.729,78.639,78.72,12200000.0
2006-11-08 06:00:00,78.722,78.722,78.716,78.717,8000000.0
2006-11-08 06:01:00,78.726,78.746,78.717,78.74,11200000.0
2006-11-08 06:02:00,78.744,78.748,78.728,78.728,12800000.0
2006-11-08 06:03:00,78.742,78.749,78.736,78.748,10600000.0
2006-11-08 06:04:00,78.743,78.747,78.732,78.743,16000000.0
2006-11-08 06:05:00,78.744,78.745,78.732,78.74,14400000.0
2006-11-08 06:07:00,78.733,78.733,78.722,78.722,11200000.0
2006-11-08 06:08:00,78.715,78.731,78.715,78.731,10600000.0
2006-11-08 06:10:00,78.728,78.729,78.638,78.719,11200000.0
2006-11-08 06:11:00,78.72,78.73,78.715,78.73,17000000.0
2006-11-08 06:12:00,78.732,78.748,78.73,78.748,11200000.0
2006-11-08 06:14:00,78.752,78.752,78.737,78.743,12800000.0
2006-11-08 06:16:00,78.743,78.744,78.738,78.738,8000000.0
2006-11-08 06:17:00,78.728,78.733,78.726,78.733,12800000.0
2006-11-08 06:19:00,78.744,78.75,78.743,78.746,12800000.0
2006-11-08 06:21:00,78.748,78.75,78.742,78.742,12800000.0
2006-11-08 06:22:00,78.745,78.753,78.745,78.753,12800000.0
2006-11-08 06:23:00,78.749,78.75,78.743,78.743,8000000.0
2006-11-08 06:24:00,78.742,78.75,78.736,78.75,8000000.0
2006-11-08 06:26:00,78.75,78.75,78.735,78.739,12800000.0
2006-11-08 06:28:00,78.737,78.745,78.737,78.745,8000000.0
2006-11-08 06:29:00,78.745,78.75,78.739,78.739,11200000.0
2006-11-08 06:30:00,78.729,78.749,78.729,78.749,14400000.0
2006-11-08 06:31:00,78.74,78.74,78.717,78.721,14400000.0
2006-11-08 06:32:00,78.707,78.724,78.702,78.721,13200000.0
2006-11-08 06:34:00,78.694,78.726,78.694,78.726,12800000.0
2006-11-08 06:35:00,78.731,78.732,78.723,78.731,12800000.0
2006-11-08 06:36:00,78.72,78.72,78.704,78.704,14400000.0
2006-11-08 06:37:00,78.712,78.719,78.711,78.711,12800000.0
2006-11-08 06:39:00,78.716,78.719,78.703,78.71,11200000.0
2006-11-08 06:40:00,78.71,78.731,78.707,78.731,9600000.0
2006-11-08 06:41:00,78.725,78.732,78.721,78.721,12200000.0
2006-11-08 06:42:00,78.722,78.73,78.722,78.73,9600000.0
2006-11-08 06:44:00,78.728,78.731,78.718,78.723,17600000.0
2006-11-08 06:45:00,78.725,78.729,78.715,78.724,17600000.0
2006-11-08 06:46:00,78.726,78.735,78.726,78.731,12800000.0
2006-11-08 06:48:00,78.727,78.732,78.722,78.728,17600000.0
2006-11-08 06:49:00,78.726,78.733,78.726,78.731,17600000.0
2006-11-08 06:52:00,78.737,78.742,78.734,78.734,12800000.0
2006-11-08 06:53:00,78.73,78.73,78.71,78.724,17600000.0
2006-11-08 06:54:00,78.725,78.725,78.691,78.695,14400000.0
2006-11-08 06:55:00,78.663,78.691,78.663,78.691,9600000.0
2006-11-08 06:56:00,78.691,78.692,78.686,78.692,11200000.0
2006-11-08 06:57:00,78.698,78.725,78.698,78.725,13800000.0
2006-11-08 06:58:00,78.716,78.729,78.701,78.701,12800000.0
2006-11-08 06:59:00,78.693,78.711,78.691,78.711,12800000.0
2006-11-08 07:00:00,78.716,78.716,78.704,78.708,16000000.0
2006-11-08 07:01:00,78.704,78.715,78.702,78.715,17600000.0
2006-11-08 07:02:00,78.715,78.715,78.688,78.688,12200000.0
2006-11-08 07:03:00,78.676,78.687,78.676,78.687,12800000.0
2006-11-08 07:04:00,78.708,78.722,78.708,78.716,12800000.0
2006-11-08 07:05:00,78.705,78.705,78.674,78.684,11200000.0
2006-11-08 07:06:00,78.671,78.673,78.659,78.66,12800000.0
2006-11-08 07:07:00,78.645,78.645,78.633,78.639,11200000.0
2006-11-08 07:08:00,78.643,78.675,78.643,78.664,16000000.0
2006-11-08 07:09:00,78.669,78.689,78.667,78.689,12800000.0
2006-11-08 07:10:00,78.678,78.699,78.678,78.699,4800000.0
2006-11-08 07:12:00,78.67,78.688,78.67,78.688,5800000.0
2006-11-08 07:13:00,78.69,78.696,78.689,78.689,12800000.0
2006-11-08 07:14:00,78.675,78.707,78.675,78.707,11200000.0
2006-11-08 07:15:00,78.703,78.704,78.693,78.703,11200000.0
2006-11-08 07:16:00,78.716,78.718,78.71,78.71,11200000.0
2006-11-08 07:17:00,78.709,78.712,78.705,78.705,12800000.0
2006-11-08 07:18:00,78.725,78.732,78.725,78.732,17600000.0
2006-11-08 07:19:00,78.728,78.728,78.714,78.719,12800000.0
2006-11-08 07:20:00,78.712,78.712,78.704,78.705,12800000.0
2006-11-08 07:22:00,78.703,78.71,78.703,78.71,17600000.0
2006-11-08 07:23:00,78.702,78.702,78.687,78.687,11200000.0
2006-11-08 07:24:00,78.685,78.691,78.677,78.677,14400000.0
2006-11-08 07:25:00,78.675,78.682,78.664,78.682,16000000.0
2006-11-08 07:26:00,78.655,78.665,78.655,78.657,11200000.0
2006-11-08 07:28:00,78.656,78.669,78.656,78.669,14400000.0
2006-11-08 07:29:00,78.68,78.68,78.653,78.653,11200000.0
2006-11-08 07:30:00,78.663,78.663,78.652,78.655,11200000.0
2006-11-08 07:31:00,78.654,78.661,78.649,78.65,17600000.0
2006-11-08 07:32:00,78.655,78.663,78.647,78.648,17600000.0
2006-11-08 07:33:00,78.663,78.667,78.649,78.667,8000000.0
2006-11-08 07:34:00,78.671,78.673,78.658,78.67,12800000.0
2006-11-08 07:35:00,78.677,78.703,78.677,78.694,16000000.0
2006-11-08 07:36:00,78.67,78.709,78.67,78.709,11200000.0
2006-11-08 07:37:00,78.717,78.717,78.708,78.708,11200000.0
2006-11-08 07:38:00,78.699,78.708,78.699,78.708,12800000.0
2006-11-08 07:39:00,78.715,78.719,78.701,78.701,11200000.0
2006-11-08 07:40:00,78.694,78.696,78.688,78.696,11200000.0
2006-11-08 07:41:00,78.706,78.706,78.693,78.701,12800000.0
2006-11-08 07:42:00,78.703,78.708,78.699,78.708,12800000.0
2006-11-08 07:43:00,78.706,78.706,78.675,78.68,12800000.0
2006-11-08 07:44:00,78.69,78.702,78.69,78.695,11200000.0
2006-11-08 07:45:00,78.697,78.704,78.694,78.704,11200000.0
2006-11-08 07:46:00,78.707,78.711,78.703,78.703,11200000.0
2006-11-08 07:47:00,78.705,78.717,78.704,78.711,14400000.0
2006-11-08 07:48:00,78.719,78.72,78.711,78.715,14400000.0
2006-11-08 07:49:00,78.709,78.714,78.695,78.714,17600000.0
2006-11-08 07:50:00,78.717,78.717,78.699,78.704,17600000.0
2006-11-08 07:51:00,78.706,78.713,78.703,78.713,12800000.0
2006-11-08 07:52:00,78.707,78.707,78.684,78.684,17600000.0
2006-11-08 07:53:00,78.695,78.695,78.688,78.693,12800000.0
2006-11-08 07:54:00,78.695,78.695,78.675,78.675,11200000.0
2006-11-08 07:55:00,78.673,78.687,78.66,78.687,12800000.0
2006-11-08 07:56:00,78.694,78.694,78.665,78.666,16000000.0
2006-11-08 07:57:00,78.642,78.661,78.642,78.661,11200000.0
2006-11-08 07:58:00,78.676,78.676,78.669,78.669,11200000.0
2006-11-08 07:59:00,78.669,78.709,78.669,78.709,12800000.0
2006-11-08 08:01:00,78.702,78.704,78.695,78.696,8000000.0
2006-11-08 08:02:00,78.685,78.695,78.685,78.695,4800000.0
2006-11-08 08:03:00,78.696,78.696,78.682,78.685,11200000.0
2006-11-08 08:04:00,78.684,78.692,78.68,78.68,17600000.0
2006-11-08 08:05:00,78.681,78.696,78.677,78.695,14400000.0
2006-11-08 08:06:00,78.687,78.698,78.683,78.693,12800000.0
2006-11-08 08:07:00,78.701,78.709,78.699,78.709,11200000.0
2006-11-08 08:09:00,78.706,78.755,78.706,78.746,12800000.0
2006-11-08 08:10:00,78.739,78.76,78.739,78.752,12800000.0
2006-11-08 08:11:00,78.758,78.763,78.754,78.761,11200000.0
2006-11-08 08:12:00,78.753,78.769,78.753,78.762,16000000.0
2006-11-08 08:14:00,78.765,78.765,78.757,78.757,12800000.0
2006-11-08 08:15:00,78.779,78.79,78.769,78.774,15400000.0
2006-11-08 08:16:00,78.768,78.794,78.764,78.775,11600000.0
2006-11-08 08:17:00,78.77,78.776,78.765,78.776,12800000.0
2006-11-08 08:18:00,78.786,78.811,78.786,78.811,12800000.0
2006-11-08 08:19:00,78.808,78.831,78.808,78.831,14400000.0
2006-11-08 08:20:00,78.837,78.837,78.789,78.789,16000000.0
2006-11-08 08:21:00,78.781,78.787,78.769,78.771,17600000.0
2006-11-08 08:22:00,78.79,78.792,78.776,78.777,11200000.0
2006-11-08 08:23:00,78.775,78.781,78.766,78.766,11200000.0
2006-11-08 08:24:00,78.782,78.787,78.78,78.78,9600000.0
2006-11-08 08:25:00,78.781,78.785,78.772,78.772,12800000.0
2006-11-08 08:26:00,78.759,78.759,78.646,78.733,8000000.0
2006-11-08 08:27:00,78.716,78.729,78.715,78.715,12800000.0
2006-11-08 08:29:00,78.71,78.719,78.709,78.719,14400000.0
2006-11-08 08:30:00,78.716,78.735,78.716,78.726,11200000.0
2006-11-08 08:31:00,78.725,78.739,78.725,78.73,12800000.0
2006-11-08 08:32:00,78.733,78.744,78.733,78.736,11200000.0
2006-11-08 08:33:00,78.741,78.741,78.706,78.706,11200000.0
2006-11-08 08:34:00,78.727,78.727,78.71,78.71,9600000.0
2006-11-08 08:35:00,78.709,78.709,78.693,78.693,17600000.0
2006-11-08 08:36:00,78.669,78.679,78.669,78.67,17600000.0
2006-11-08 08:37:00,78.658,78.658,78.65,78.651,11600000.0
2006-11-08 08:38:00,78.646,78.654,78.646,78.654,11200000.0
2006-11-08 08:39:00,78.649,78.667,78.649,78.652,16000000.0
2006-11-08 08:40:00,78.663,78.663,78.646,78.646,16000000.0
2006-11-08 08:42:00,78.649,78.667,78.649,78.656,12800000.0
2006-11-08 08:43:00,78.649,78.651,78.635,78.647,12800000.0
2006-11-08 08:44:00,78.642,78.642,78.635,78.635,12800000.0
2006-11-08 08:45:00,78.639,78.65,78.634,78.634,16000000.0
2006-11-08 08:46:00,78.635,78.654,78.635,78.653,11200000.0
2006-11-08 08:47:00,78.657,78.657,78.64,78.643,11200000.0
2006-11-08 08:49:00,78.677,78.677,78.638,78.638,17600000.0
2006-11-08 08:50:00,78.623,78.631,78.615,78.615,12800000.0
2006-11-08 08:51:00,78.625,78.641,78.625,78.637,17600000.0
2006-11-08 08:52:00,78.638,78.644,78.629,78.644,11200000.0
2006-11-08 08:53:00,78.648,78.648,78.608,78.608,16000000.0
2006-11-08 08:54:00,78.606,78.606,78.599,78.599,3200000.0
2006-11-08 08:55:00,78.616,78.616,78.604,78.604,16000000.0
2006-11-08 08:56:00,78.61,78.616,78.603,78.606,11200000.0
2006-11-08 08:57:00,78.591,78.606,78.59,78.602,11200000.0
2006-11-08 08:58:00,78.606,78.612,78.606,78.611,9600000.0
2006-11-08 08:59:00,78.61,78.623,78.603,78.623,12800000.0
2006-11-08 09:00:00,78.654,78.659,78.654,78.656,17600000.0
2006-11-08 09:01:00,78.653,78.655,78.645,78.647,11200000.0
2006-11-08 09:02:00,78.657,78.663,78.651,78.655,11200000.0
2006-11-08 09:03:00,78.655,78.672,78.642,78.672,16000000.0
2006-11-08 09:04:00,78.673,78.675,78.659,78.659,11200000.0
2006-11-08 09:05:00,78.648,78.659,78.642,78.659,11200000.0
2006-11-08 09:06:00,78.649,78.66,78.632,78.641,12800000.0
2006-11-08 09:07:00,78.626,78.626,78.58,78.609,12800000.0
2006-11-08 09:08:00,78.618,78.618,78.596,78.611,12800000.0
2006-11-08 09:09:00,78.616,78.63,78.612,78.622,17600000.0
2006-11-08 09:10:00,78.624,78.627,78.616,78.627,12800000.0
2006-11-08 09:11:00,78.641,78.641,78.628,78.64,12800000.0
2006-11-08 09:12:00,78.642,78.653,78.642,78.653,12800000.0
2006-11-08 09:13:00,78.657,78.665,78.657,78.659,11200000.0
2006-11-08 09:14:00,78.655,78.662,78.654,78.654,11200000.0
2006-11-08 09:15:00,78.664,78.677,78.664,78.676,10600000.0
2006-11-08 09:16:00,78.681,78.689,78.681,78.684,12800000.0
2006-11-08 09:17:00,78.68,78.689,78.663,78.682,11200000.0
2006-11-08 09:18:00,78.673,78.676,78.665,78.676,14400000.0
2006-11-08 09:19:00,78.67,78.671,78.659,78.664,12800000.0
2006-11-08 09:20:00,78.661,78.671,78.66,78.665,16000000.0
2006-11-08 09:21:00,78.654,78.672,78.642,78.672,11200000.0
2006-11-08 09:22:00,78.682,78.691,78.677,78.691,17600000.0
2006-11-08 09:23:00,78.684,78.691,78.683,78.691,12800000.0
2006-11-08 09:24:00,78.591,78.691,78.591,78.691,11200000.0
2006-11-08 09:26:00,78.702,78.714,78.701,78.708,11200000.0
2006-11-08 09:28:00,78.713,78.723,78.713,78.718,13200000.0
2006-11-08 09:29:00,78.719,78.723,78.704,78.704,11200000.0
2006-11-08 09:30:00,78.699,78.72,78.699,78.72,12800000.0
2006-11-08 09:31:00,78.747,78.758,78.747,78.758,12800000.0
2006-11-08 09:32:00,78.74,78.74,78.689,78.701,14400000.0
2006-11-08 09:33:00,78.728,78.731,78.722,78.727,12800000.0
2006-11-08 09:34:00,78.728,78.734,78.716,78.716,11200000.0
2006-11-08 09:35:00,78.728,78.751,78.724,78.751,12800000.0
2006-11-08 09:36:00,78.764,78.78,78.764,78.776,9600000.0
2006-11-08 09:37:00,78.782,78.791,78.72,78.791,16000000.0
2006-11-08 09:38:00,78.807,78.837,78.807,78.831,11200000.0
2006-11-08 09:39:00,78.831,78.831,78.813,78.813,12800000.0
2006-11-08 09:40:00,78.814,78.827,78.8,78.813,14400000.0
2006-11-08 09:41:00,78.822,78.837,78.821,78.832,11200000.0
2006-11-08 09:42:00,78.822,78.829,78.818,78.818,16000000.0
2006-11-08 09:43:00,78.814,78.821,78.814,78.814,12800000.0
2006-11-08 09:45:00,78.826,78.833,78.822,78.829,12200000.0
2006-11-08 09:47:00,78.829,78.849,78.826,78.849,12800000.0
2006-11-08 09:48:00,78.874,78.884,78.866,78.867,11200000.0
2006-11-08 09:49:00,78.867,78.87,78.86,78.86,12800000.0
2006-11-08 09:50:00,78.864,78.869,78.852,78.869,16000000.0
2006-11-08 09:51:00,78.865,78.872,78.857,78.857,16000000.0
2006-11-08 09:52:00,78.854,78.856,78.847,78.856,14400000.0
2006-11-08 09:53:00,78.841,78.848,78.838,78.838,12800000.0
2006-11-08 09:54:00,78.821,78.821,78.804,78.804,17600000.0
2006-11-08 09:55:00,78.803,78.819,78.803,78.818,11200000.0
2006-11-08 09:56:00,78.818,78.822,78.811,78.822,14400000.0
2006-11-08 09:57:00,78.816,78.816,78.8,78.801,18000000.0
2006-11-08 09:58:00,78.798,78.808,78.708,78.808,17600000.0
2006-11-08 09:59:00,78.811,78.811,78.798,78.807,17000000.0
2006-11-08 10:00:00,78.811,78.811,78.798,78.803,11200000.0
2006-11-08 10:01:00,78.795,78.81,78.795,78.808,12800000.0
2006-11-08 10:02:00,78.805,78.813,78.803,78.813,16000000.0
2006-11-08 10:03:00,78.802,78.802,78.78,78.787,11200000.0
2006-11-08 10:04:00,78.786,78.786,78.763,78.763,8000000.0
2006-11-08 10:05:00,78.748,78.759,78.726,78.726,14400000.0
2006-11-08 10:06:00,78.737,78.749,78.737,78.749,16000000.0
2006-11-08 10:07:00,78.745,78.749,78.731,78.743,12800000.0
2006-11-08 10:08:00,78.737,78.761,78.737,78.761,11200000.0
2006-11-08 10:09:00,78.755,78.76,78.736,78.76,12800000.0
2006-11-08 10:10:00,78.77,78.77,78.754,78.767,17600000.0
2006-11-08 10:11:00,78.768,78.77,78.76,78.765,11200000.0
2006-11-08 10:12:00,78.756,78.765,78.755,78.763,12800000.0
2006-11-08 10:13:00,78.756,78.756,78.741,78.75,13200000.0
2006-11-08 10:14:00,78.749,78.749,78.736,78.736,11200000.0
2006-11-08 10:15:00,78.733,78.748,78.733,78.742,12800000.0
2006-11-08 10:16:00,78.764,78.778,78.764,78.775,12800000.0
2006-11-08 10:17:00,78.77,78.77,78.762,78.763,11200000.0
2006-11-08 10:18:00,78.775,78.783,78.765,78.774,11200000.0
2006-11-08 10:19:00,78.781,78.781,78.775,78.776,11200000.0
2006-11-08 10:20:00,78.779,78.787,78.778,78.782,17600000.0
2006-11-08 10:21:00,78.762,78.782,78.762,78.782,16000000.0
2006-11-08 10:22:00,78.786,78.786,78.773,78.776,11200000.0
2006-11-08 10:23:00,78.778,78.778,78.743,78.743,11200000.0
2006-11-08 10:24:00,78.737,78.759,78.737,78.755,12800000.0
2006-11-08 10:26:00,78.754,78.754,78.735,78.735,4800000.0
2006-11-08 10:27:00,78.722,78.722,78.715,78.722,11200000.0
2006-11-08 10:28:00,78.735,78.747,78.731,78.747,12200000.0
2006-11-08 10:29:00,78.744,78.749,78.74,78.744,11200000.0
2006-11-08 10:30:00,78.745,78.746,78.733,78.737,8000000.0
2006-11-08 10:32:00,78.751,78.752,78.745,78.75,17600000.0
2006-11-08 10:33:00,78.75,78.753,78.744,78.753,11200000.0
2006-11-08 10:34:00,78.756,78.756,78.747,78.754,11200000.0
2006-11-08 10:37:00,78.755,78.766,78.671,78.757,11200000.0
2006-11-08 10:38:00,78.76,78.76,78.737,78.742,12800000.0
2006-11-08 10:39:00,78.735,78.735,78.725,78.726,11200000.0
2006-11-08 10:40:00,78.737,78.755,78.737,78.739,16000000.0
2006-11-08 10:41:00,78.732,78.735,78.723,78.725,12800000.0
2006-11-08 10:42:00,78.751,78.765,78.746,78.765,11200000.0
2006-11-08 10:43:00,78.76,78.765,78.757,78.757,11200000.0
2006-11-08 10:44:00,78.739,78.746,78.732,78.741,12800000.0
2006-11-08 10:45:00,78.733,78.738,78.71,78.71,12800000.0
2006-11-08 10:46:00,78.707,78.729,78.707,78.729,12800000.0
2006-11-08 10:47:00,78.726,78.735,78.705,78.735,12800000.0
2006-11-08 10:48:00,78.731,78.734,78.723,78.734,12800000.0
2006-11-08 10:49:00,78.715,78.725,78.715,78.725,11200000.0
2006-11-08 10:50:00,78.735,78.751,78.735,78.742,16000000.0
2006-11-08 10:51:00,78.744,78.747,78.728,78.728,17600000.0
2006-11-08 10:52:00,78.723,78.73,78.721,78.721,11200000.0
2006-11-08 10:53:00,78.727,78.731,78.709,78.714,11200000.0
2006-11-08 10:54:00,78.71,78.714,78.701,78.702,17600000.0
2006-11-08 10:55:00,78.718,78.718,78.664,78.664,11200000.0
2006-11-08 10:56:00,78.673,78.694,78.665,78.694,17600000.0
2006-11-08 10:57:00,78.686,78.701,78.682,78.682,16000000.0
2006-11-08 10:58:00,78.686,78.714,78.61,78.714,12800000.0
2006-11-08 10:59:00,78.72,78.72,78.708,78.708,11200000.0
2006-11-08 11:00:00,78.714,78.731,78.714,78.716,12800000.0
2006-11-08 11:01:00,78.715,78.728,78.712,78.72,12800000.0
2006-11-08 11:02:00,78.706,78.706,78.679,78.685,16000000.0
2006-11-08 11:03:00,78.689,78.689,78.661,78.681,12800000.0
2006-11-08 11:05:00,78.666,78.666,78.637,78.655,17600000.0
2006-11-08 11:06:00,78.66,78.673,78.66,78.673,17000000.0
2006-11-08 11:07:00,78.669,78.669,78.648,78.669,17600000.0
2006-11-08 11:08:00,78.606,78.686,78.606,78.686,11200000.0
2006-11-08 11:09:00,78.694,78.704,78.682,78.683,17600000.0
2006-11-08 11:10:00,78.676,78.694,78.674,78.674,12800000.0
2006-11-08 11:11:00,78.658,78.671,78.652,78.671,11200000.0
2006-11-08 11:12:00,78.682,78.694,78.675,78.675,17600000.0
2006-11-08 11:13:00,78.682,78.682,78.663,78.676,14400000.0
2006-11-08 11:14:00,78.681,78.685,78.66,78.66,11200000.0
2006-11-08 11:15:00,78.659,78.696,78.659,78.696,11200000.0
2006-11-08 11:16:00,78.713,78.722,78.713,78.722,12800000.0
2006-11-08 11:18:00,78.711,78.711,78.688,78.688,12800000.0
2006-11-08 11:19:00,78.675,78.679,78.664,78.665,17600000.0
2006-11-08 11:20:00,78.675,78.697,78.672,78.684,12800000.0
2006-11-08 11:21:00,78.684,78.684,78.676,78.681,14400000.0
2006-11-08 11:22:00,78.666,78.681,78.666,78.674,12800000.0
2006-11-08 11:23:00,78.666,78.666,78.64,78.64,11200000.0
2006-11-08 11:24:00,78.64,78.644,78.624,78.636,12800000.0
2006-11-08 11:25:00,78.624,78.634,78.615,78.628,17600000.0
2006-11-08 11:26:00,78.645,78.645,78.63,78.64,14400000.0
2006-11-08 11:27:00,78.626,78.626,78.612,78.622,11200000.0
2006-11-08 11:28:00,78.621,78.64,78.621,78.64,14400000.0
2006-11-08 11:29:00,78.644,78.661,78.644,78.661,14400000.0
2006-11-08 11:30:00,78.661,78.668,78.651,78.659,14400000.0
2006-11-08 11:31:00,78.665,78.665,78.643,78.643,11200000.0
2006-11-08 11:32:00,78.643,78.653,78.642,78.653,17600000.0
2006-11-08 11:33:00,78.652,78.669,78.644,78.644,12800000.0
2006-11-08 11:34:00,78.656,78.66,78.647,78.647,12800000.0
2006-11-08 11:35:00,78.634,78.636,78.628,78.628,11200000.0
2006-11-08 11:36:00,78.639,78.639,78.63,78.636,12800000.0
2006-11-08 11:37:00,78.637,78.637,78.626,78.626,11200000.0
2006-11-08 11:38:00,78.627,78.637,78.627,78.635,11200000.0
2006-11-08 11:39:00,78.64,78.652,78.638,78.648,11200000.0
2006-11-08 11:40:00,78.643,78.66,78.643,78.66,11200000.0
2006-11-08 11:41:00,78.649,78.678,78.648,78.674,16000000.0
2006-11-08 11:42:00,78.698,78.704,78.679,78.688,17600000.0
2006-11-08 11:43:00,78.697,78.697,78.661,78.661,11200000.0
2006-11-08 11:44:00,78.656,78.669,78.654,78.669,11200000.0
2006-11-08 11:45:00,78.656,78.66,78.654,78.659,14400000.0
2006-11-08 11:46:00,78.657,78.657,78.64,78.65,11200000.0
2006-11-08 11:47:00,78.646,78.646,78.626,78.641,17600000.0
2006-11-08 11:48:00,78.636,78.636,78.61,78.627,11200000.0
2006-11-08 11:49:00,78.631,78.653,78.631,78.651,12800000.0
2006-11-08 11:50:00,78.666,78.666,78.641,78.647,12800000.0
2006-11-08 11:51:00,78.634,78.643,78.634,78.642,11200000.0
2006-11-08 11:52:00,78.647,78.647,78.632,78.637,11200000.0
2006-11-08 11:54:00,78.634,78.634,78.629,78.633,14400000.0
2006-11-08 11:55:00,78.629,78.637,78.574,78.637,11200000.0
2006-11-08 11:56:00,78.639,78.647,78.635,78.637,12800000.0
2006-11-08 11:58:00,78.624,78.633,78.624,78.631,11200000.0
2006-11-08 11:59:00,78.636,78.637,78.629,78.631,11200000.0
2006-11-08 12:00:00,78.648,78.667,78.648,78.666,11200000.0
2006-11-08 12:02:00,78.671,78.674,78.668,78.668,14400000.0
2006-11-08 12:03:00,78.668,78.678,78.662,78.677,11200000.0
2006-11-08 12:04:00,78.681,78.681,78.66,78.672,17600000.0
2006-11-08 12:05:00,78.669,78.67,78.659,78.669,17600000.0
2006-11-08 12:08:00,78.662,78.665,78.655,78.665,11200000.0
2006-11-08 12:09:00,78.662,78.663,78.654,78.658,14400000.0
2006-11-08 12:11:00,78.652,78.652,78.637,78.638,12800000.0
2006-11-08 12:12:00,78.641,78.644,78.639,78.641,11200000.0
2006-11-08 12:14:00,78.641,78.641,78.625,78.631,12800000.0
2006-11-08 12:15:00,78.631,78.633,78.625,78.633,12800000.0
2006-11-08 12:16:00,78.615,78.635,78.615,78.632,12800000.0
2006-11-08 12:17:00,78.616,78.627,78.536,78.627,17600000.0
2006-11-08 12:18:00,78.63,78.641,78.63,78.637,16000000.0
2006-11-08 12:19:00,78.623,78.623,78.599,78.619,12800000.0
2006-11-08 12:20:00,78.619,78.619,78.61,78.614,14400000.0
2006-11-08 12:21:00,78.605,78.605,78.579,78.592,11200000.0
2006-11-08 12:22:00,78.588,78.59,78.577,78.588,16000000.0
2006-11-08 12:23:00,78.589,78.589,78.578,78.583,14400000.0
2006-11-08 12:24:00,78.574,78.574,78.553,78.553,12800000.0
2006-11-08 12:25:00,78.565,78.579,78.565,78.579,11200000.0
2006-11-08 12:26:00,78.567,78.57,78.559,78.568,11200000.0
2006-11-08 12:27:00,78.561,78.561,78.539,78.539,11200000.0
2006-11-08 12:28:00,78.531,78.578,78.531,78.578,12800000.0
2006-11-08 12:29:00,78.584,78.597,78.583,78.597,17600000.0
2006-11-08 12:30:00,78.592,78.596,78.588,78.592,17600000.0
2006-11-08 12:31:00,78.58,78.581,78.566,78.575,12800000.0
2006-11-08 12:32:00,78.57,78.581,78.568,78.573,12800000.0
2006-11-08 12:33:00,78.561,78.561,78.542,78.545,14400000.0
2006-11-08 12:34:00,78.541,78.566,78.541,78.566,12800000.0
2006-11-08 12:35:00,78.553,78.554,78.537,78.537,11200000.0
2006-11-08 12:36:00,78.534,78.546,78.534,78.543,11200000.0
2006-11-08 12:37:00,78.55,78.568,78.547,78.554,11200000.0
2006-11-08 12:38:00,78.561,78.561,78.464,78.558,17600000.0
2006-11-08 12:39:00,78.556,78.562,78.548,78.556,16000000.0
2006-11-08 12:40:00,78.571,78.571,78.545,78.567,16000000.0
2006-11-08 12:41:00,78.564,78.565,78.555,78.557,12800000.0
2006-11-08 12:42:00,78.576,78.576,78.558,78.558,14400000.0
2006-11-08 12:43:00,78.568,78.571,78.56,78.566,12800000.0
2006-11-08 12:44:00,78.564,78.576,78.554,78.561,17600000.0
2006-11-08 12:45:00,78.555,78.562,78.548,78.555,16000000.0
2006-11-08 12:46:00,78.557,78.564,78.551,78.564,12800000.0
2006-11-08 12:47:00,78.555,78.555,78.527,78.542,12800000.0
2006-11-08 12:49:00,78.565,78.565,78.551,78.553,16000000.0
2006-11-08 12:50:00,78.545,78.557,78.54,78.557,14400000.0
2006-11-08 12:51:00,78.564,78.568,78.558,78.558,11200000.0
2006-11-08 12:52:00,78.569,78.574,78.563,78.564,11200000.0
2006-11-08 12:53:00,78.555,78.565,78.554,78.559,11200000.0
2006-11-08 12:55:00,78.549,78.558,78.549,78.551,16000000.0
2006-11-08 12:56:00,78.546,78.546,78.534,78.539,11200000.0
2006-11-08 12:57:00,78.533,78.542,78.532,78.532,11200000.0
2006-11-08 12:59:00,78.525,78.533,78.521,78.524,16000000.0
2006-11-08 13:00:00,78.522,78.522,78.475,78.485,12800000.0
2006-11-08 13:01:00,78.491,78.491,78.469,78.469,14400000.0
2006-11-08 13:02:00,78.473,78.473,78.465,78.467,12800000.0
2006-11-08 13:03:00,78.475,78.492,78.475,78.492,16000000.0
2006-11-08 13:04:00,78.494,78.495,78.486,78.486,11200000.0
2006-11-08 13:05:00,78.49,78.503,78.482,78.485,12800000.0
2006-11-08 13:06:00,78.478,78.486,78.478,78.482,12800000.0
2006-11-08 13:07:00,78.468,78.475,78.463,78.463,14400000.0
2006-11-08 13:08:00,78.457,78.467,78.454,78.454,17600000.0
2006-11-08 13:09:00,78.461,78.482,78.461,78.48,12800000.0
2006-11-08 13:10:00,78.478,78.503,78.476,78.503,16000000.0
2006-11-08 13:11:00,78.495,78.525,78.495,78.525,11200000.0
2006-11-08 13:13:00,78.539,78.541,78.528,78.528,17600000.0
2006-11-08 13:14:00,78.529,78.529,78.48,78.48,13200000.0
2006-11-08 13:15:00,78.487,78.487,78.475,78.482,12800000.0
2006-11-08 13:16:00,78.473,78.475,78.462,78.474,17600000.0
2006-11-08 13:17:00,78.463,78.49,78.463,78.49,12800000.0
2006-11-08 13:18:00,78.476,78.476,78.453,78.473,11200000.0
2006-11-08 13:19:00,78.476,78.479,78.47,78.478,16000000.0
2006-11-08 13:20:00,78.472,78.474,78.463,78.463,9600000.0
2006-11-08 13:21:00,78.467,78.49,78.463,78.49,11200000.0
2006-11-08 13:22:00,78.491,78.502,78.491,78.502,14400000.0
2006-11-08 13:23:00,78.508,78.515,78.505,78.505,12800000.0
2006-11-08 13:24:00,78.51,78.51,78.448,78.502,8000000.0
2006-11-08 13:27:00,78.503,78.512,78.498,78.512,12800000.0
2006-11-08 13:28:00,78.518,78.522,78.426,78.522,16000000.0
2006-11-08 13:29:00,78.527,78.533,78.525,78.525,11200000.0
2006-11-08 13:30:00,78.531,78.558,78.531,78.556,12800000.0
2006-11-08 13:31:00,78.559,78.569,78.559,78.561,11200000.0
2006-11-08 13:32:00,78.557,78.564,78.556,78.564,11200000.0
2006-11-08 13:33:00,78.566,78.575,78.566,78.566,19200000.0
2006-11-08 13:34:00,78.578,78.578,78.561,78.563,14400000.0
2006-11-08 13:35:00,78.561,78.566,78.551,78.551,36800000.0
2006-11-08 13:36:00,78.553,78.567,78.553,78.567,17600000.0
2006-11-08 13:37:00,78.561,78.562,78.557,78.562,14400000.0
2006-11-08 13:38:00,78.562,78.593,78.558,78.559,33600000.0
2006-11-08 13:39:00,78.573,78.605,78.573,78.605,14400000.0
2006-11-08 13:40:00,78.604,78.604,78.589,78.589,40000000.0
2006-11-08 13:41:00,78.601,78.607,78.589,78.599,16000000.0
2006-11-08 13:42:00,78.592,78.6,78.592,78.596,11200000.0
2006-11-08 13:44:00,78.601,78.613,78.601,78.607,33600000.0
2006-11-08 13:45:00,78.617,78.629,78.605,78.605,20800000.0
2006-11-08 13:46:00,78.609,78.627,78.609,78.627,24000000.0
2006-11-08 13:47:00,78.635,78.635,78.616,78.616,12800000.0
2006-11-08 13:48:00,78.613,78.634,78.613,78.631,12200000.0
2006-11-08 13:49:00,78.634,78.634,78.626,78.63,17000000.0
2006-11-08 13:50:00,78.636,78.645,78.628,78.628,11200000.0
2006-11-08 13:51:00,78.626,78.629,78.622,78.629,24000000.0
2006-11-08 13:52:00,78.681,78.681,78.608,78.608,12800000.0
2006-11-08 13:53:00,78.612,78.641,78.612,78.641,17600000.0
2006-11-08 13:54:00,78.646,78.646,78.635,78.635,25600000.0
2006-11-08 13:55:00,78.635,78.653,78.635,78.649,14400000.0
2006-11-08 13:56:00,78.641,78.646,78.634,78.639,14400000.0
2006-11-08 13:57:00,78.645,78.653,78.642,78.648,28800000.0
2006-11-08 13:58:00,78.645,78.645,78.633,78.633,14400000.0
2006-11-08 13:59:00,78.641,78.651,78.639,78.651,32000000.0
2006-11-08 14:00:00,78.653,78.658,78.647,78.647,48000000.0
2006-11-08 14:01:00,78.647,78.662,78.644,78.662,32000000.0
2006-11-08 14:03:00,78.663,78.663,78.652,78.652,14400000.0
2006-11-08 14:04:00,78.658,78.661,78.653,78.653,11200000.0
2006-11-08 14:05:00,78.652,78.661,78.652,78.656,24000000.0
2006-11-08 14:06:00,78.659,78.669,78.656,78.659,36800000.0
2006-11-08 14:07:00,78.645,78.648,78.638,78.648,40000000.0
2006-11-08 14:08:00,78.645,78.65,78.626,78.626,15400000.0
2006-11-08 14:09:00,78.628,78.637,78.625,78.637,33000000.0
2006-11-08 14:10:00,78.635,78.648,78.635,78.648,33600000.0
2006-11-08 14:11:00,78.647,78.659,78.642,78.659,14400000.0
2006-11-08 14:12:00,78.644,78.644,78.62,78.62,26600000.0
2006-11-08 14:13:00,78.636,78.639,78.63,78.636,14400000.0
2006-11-08 14:14:00,78.627,78.631,78.624,78.624,12800000.0
2006-11-08 14:15:00,78.618,78.62,78.615,78.617,28800000.0
2006-11-08 14:16:00,78.622,78.653,78.622,78.653,25600000.0
2006-11-08 14:17:00,78.651,78.654,78.644,78.648,12800000.0
2006-11-08 14:18:00,78.647,78.647,78.625,78.63,16000000.0
2006-11-08 14:19:00,78.626,78.633,78.626,78.627,12800000.0
2006-11-08 14:20:00,78.625,78.625,78.601,78.601,25600000.0
2006-11-08 14:21:00,78.593,78.594,78.573,78.575,28800000.0
2006-11-08 14:22:00,78.572,78.575,78.566,78.575,11200000.0
2006-11-08 14:23:00,78.576,78.583,78.572,78.583,48000000.0
2006-11-08 14:24:00,78.579,78.579,78.567,78.579,12800000.0
2006-11-08 14:25:00,78.575,78.585,78.575,78.585,12800000.0
2006-11-08 14:26:00,78.588,78.591,78.583,78.587,12800000.0
2006-11-08 14:27:00,78.589,78.592,78.573,78.579,17000000.0
2006-11-08 14:28:00,78.576,78.583,78.566,78.571,11200000.0
2006-11-08 14:29:00,78.574,78.576,78.565,78.576,36800000.0
2006-11-08 14:30:00,78.585,78.586,78.579,78.579,22400000.0
2006-11-08 14:31:00,78.578,78.583,78.576,78.576,20800000.0
2006-11-08 14:32:00,78.579,78.59,78.579,78.584,8000000.0
2006-11-08 14:33:00,78.581,78.599,78.581,78.599,23800000.0
2006-11-08 14:34:00,78.6,78.634,78.6,78.634,12800000.0
2006-11-08 14:35:00,78.631,78.65,78.631,78.641,14800000.0
2006-11-08 14:36:00,78.649,78.653,78.634,78.645,11200000.0
2006-11-08 14:37:00,78.665,78.665,78.643,78.647,10600000.0
2006-11-08 14:38:00,78.636,78.636,78.618,78.634,55400000.0
2006-11-08 14:39:00,78.622,78.625,78.612,78.625,12800000.0
2006-11-08 14:40:00,78.62,78.625,78.578,78.578,14400000.0
2006-11-08 14:41:00,78.578,78.579,78.573,78.573,56000000.0
2006-11-08 14:43:00,78.577,78.577,78.564,78.564,25600000.0
2006-11-08 14:44:00,78.578,78.59,78.568,78.59,12800000.0
2006-11-08 14:45:00,78.599,78.601,78.592,78.592,11200000.0
2006-11-08 14:46:00,78.577,78.591,78.577,78.591,11200000.0
2006-11-08 14:47:00,78.575,78.585,78.572,78.585,16000000.0
2006-11-08 14:48:00,78.58,78.584,78.573,78.574,19200000.0
2006-11-08 14:49:00,78.576,78.579,78.571,78.576,32000000.0
2006-11-08 14:50:00,78.572,78.572,78.559,78.559,28800000.0
2006-11-08 14:51:00,78.563,78.565,78.543,78.552,31400000.0
2006-11-08 14:52:00,78.561,78.563,78.557,78.559,12800000.0
2006-11-08 14:53:00,78.551,78.569,78.551,78.568,17600000.0
2006-11-08 14:54:00,78.567,78.572,78.561,78.572,12800000.0
2006-11-08 14:55:00,78.567,78.582,78.567,78.582,16000000.0
2006-11-08 14:56:00,78.571,78.578,78.57,78.57,12800000.0
2006-11-08 14:57:00,78.574,78.574,78.546,78.546,12800000.0
2006-11-08 14:58:00,78.538,78.551,78.534,78.546,17600000.0
2006-11-08 14:59:00,78.558,78.568,78.554,78.559,16000000.0
2006-11-08 15:00:00,78.558,78.567,78.558,78.567,14400000.0
2006-11-08 15:01:00,78.586,78.597,78.585,78.585,12800000.0
2006-11-08 15:02:00,78.587,78.587,78.572,78.577,27200000.0
2006-11-08 15:03:00,78.578,78.584,78.574,78.574,12800000.0
2006-11-08 15:04:00,78.57,78.582,78.57,78.581,11200000.0
2006-11-08 15:05:00,78.569,78.569,78.558,78.561,11200000.0
2006-11-08 15:06:00,78.552,78.561,78.552,78.554,11200000.0
2006-11-08 15:07:00,78.575,78.596,78.575,78.596,25600000.0
2006-11-08 15:08:00,78.586,78.586,78.575,78.575,3200000.0
2006-11-08 15:09:00,78.567,78.579,78.567,78.576,16000000.0
2006-11-08 15:10:00,78.595,78.61,78.586,78.61,12800000.0
2006-11-08 15:12:00,78.619,78.63,78.619,78.625,12800000.0
2006-11-08 15:13:00,78.628,78.636,78.627,78.636,44800000.0
2006-11-08 15:14:00,78.639,78.64,78.632,78.639,35600000.0
2006-11-08 15:15:00,78.65,78.65,78.624,78.624,22400000.0
2006-11-08 15:16:00,78.622,78.631,78.622,78.629,37200000.0
2006-11-08 15:17:00,78.625,78.632,78.622,78.629,22400000.0
2006-11-08 15:18:00,78.634,78.634,78.615,78.615,22400000.0
2006-11-08 15:19:00,78.611,78.638,78.611,78.627,16400000.0
2006-11-08 15:20:00,78.637,78.652,78.631,78.652,24000000.0
2006-11-08 15:21:00,78.656,78.656,78.638,78.638,14400000.0
2006-11-08 15:22:00,78.651,78.656,78.64,78.642,12800000.0
2006-11-08 15:23:00,78.635,78.646,78.621,78.621,47400000.0
2006-11-08 15:24:00,78.621,78.638,78.621,78.636,25600000.0
2006-11-08 15:25:00,78.632,78.633,78.621,78.621,27200000.0
2006-11-08 15:26:00,78.634,78.639,78.626,78.626,40400000.0
2006-11-08 15:27:00,78.623,78.623,78.605,78.605,28800000.0
2006-11-08 15:28:00,78.605,78.621,78.605,78.611,70400000.0
2006-11-08 15:29:00,78.61,78.61,78.514,78.6,46400000.0
2006-11-08 15:30:00,78.511,78.596,78.5,78.5,114600000.0
2006-11-08 15:31:00,78.582,78.588,78.575,78.575,60200000.0
2006-11-08 15:32:00,78.565,78.582,78.565,78.572,30400000.0
2006-11-08 15:33:00,78.571,78.585,78.571,78.585,30400000.0
2006-11-08 15:34:00,78.569,78.583,78.569,78.575,22400000.0
2006-11-08 15:35:00,78.586,78.59,78.572,78.584,33600000.0
2006-11-08 15:37:00,78.598,78.604,78.595,78.596,30400000.0
2006-11-08 15:38:00,78.597,78.609,78.596,78.606,59200000.0
2006-11-08 15:39:00,78.617,78.623,78.608,78.623,36800000.0
2006-11-08 15:40:00,78.614,78.614,78.589,78.592,34600000.0
2006-11-08 15:41:00,78.587,78.591,78.574,78.587,25600000.0
2006-11-08 15:42:00,78.582,78.59,78.581,78.59,43200000.0
2006-11-08 15:43:00,78.591,78.596,78.586,78.595,27200000.0
2006-11-08 15:44:00,78.602,78.604,78.588,78.604,12800000.0
2006-11-08 15:45:00,78.593,78.603,78.583,78.594,15400000.0
2006-11-08 15:46:00,78.595,78.595,78.582,78.582,14400000.0
2006-11-08 15:47:00,78.567,78.567,78.561,78.564,30400000.0
2006-11-08 15:48:00,78.575,78.592,78.575,78.58,27200000.0
2006-11-08 15:49:00,78.577,78.578,78.56,78.566,11200000.0
2006-11-08 15:50:00,78.568,78.581,78.566,78.581,11200000.0
2006-11-08 15:51:00,78.59,78.594,78.585,78.588,12800000.0
2006-11-08 15:52:00,78.589,78.595,78.586,78.587,20800000.0
2006-11-08 15:53:00,78.597,78.604,78.595,78.604,24000000.0
2006-11-08 15:54:00,78.592,78.592,78.582,78.582,28800000.0
2006-11-08 15:55:00,78.583,78.593,78.582,78.59,24000000.0
2006-11-08 15:56:00,78.589,78.589,78.574,78.574,51600000.0
2006-11-08 15:57:00,78.597,78.624,78.597,78.624,13200000.0
2006-11-08 15:58:00,78.637,78.637,78.607,78.627,19200000.0
2006-11-08 15:59:00,78.634,78.634,78.614,78.633,36800000.0
2006-11-08 16:00:00,78.636,78.646,78.636,78.643,51200000.0
2006-11-08 16:01:00,78.648,78.652,78.64,78.652,41600000.0
2006-11-08 16:02:00,78.649,78.682,78.649,78.682,11200000.0
2006-11-08 16:03:00,78.67,78.678,78.664,78.664,63800000.0
2006-11-08 16:04:00,78.664,78.675,78.664,78.668,44800000.0
2006-11-08 16:05:00,78.671,78.684,78.669,78.675,47400000.0
2006-11-08 16:06:00,78.67,78.688,78.67,78.681,34600000.0
2006-11-08 16:07:00,78.689,78.689,78.67,78.671,32000000.0
2006-11-08 16:08:00,78.67,78.685,78.67,78.673,44800000.0
2006-11-08 16:09:00,78.684,78.699,78.684,78.699,44800000.0
2006-11-08 16:10:00,78.695,78.703,78.686,78.7,41600000.0
2006-11-08 16:11:00,78.707,78.729,78.707,78.728,14400000.0
2006-11-08 16:12:00,78.727,78.727,78.685,78.685,56000000.0
2006-11-08 16:13:00,78.686,78.686,78.66,78.66,11200000.0
2006-11-08 16:14:00,78.664,78.672,78.645,78.645,49600000.0
2006-11-08 16:15:00,78.652,78.676,78.641,78.641,59200000.0
2006-11-08 16:16:00,78.645,78.662,78.645,78.662,17600000.0
2006-11-08 16:17:00,78.667,78.687,78.667,78.676,38400000.0
2006-11-08 16:18:00,78.665,78.671,78.665,78.67,11200000.0
2006-11-08 16:19:00,78.667,78.669,78.656,78.667,22400000.0
2006-11-08 16:20:00,78.679,78.694,78.679,78.693,11200000.0
2006-11-08 16:21:00,78.702,78.702,78.673,78.674,27200000.0
2006-11-08 16:22:00,78.699,78.705,78.695,78.699,41600000.0
2006-11-08 16:23:00,78.703,78.723,78.703,78.717,42600000.0
2006-11-08 16:24:00,78.724,78.727,78.712,78.714,17000000.0
2006-11-08 16:25:00,78.719,78.719,78.705,78.709,33600000.0
2006-11-08 16:26:00,78.693,78.708,78.693,78.708,17600000.0
2006-11-08 16:27:00,78.701,78.703,78.692,78.694,35200000.0
2006-11-08 16:28:00,78.681,78.694,78.672,78.693,27200000.0
2006-11-08 16:29:00,78.702,78.704,78.697,78.697,11200000.0
2006-11-08 16:30:00,78.694,78.707,78.683,78.683,11200000.0
2006-11-08 16:31:00,78.712,78.712,78.702,78.702,41600000.0
2006-11-08 16:32:00,78.711,78.717,78.695,78.695,12800000.0
2006-11-08 16:33:00,78.691,78.697,78.687,78.691,27200000.0
2006-11-08 16:34:00,78.686,78.698,78.682,78.696,35200000.0
2006-11-08 16:35:00,78.706,78.707,78.698,78.702,52800000.0
2006-11-08 16:37:00,78.689,78.702,78.683,78.683,42400000.0
2006-11-08 16:38:00,78.693,78.711,78.682,78.682,40000000.0
2006-11-08 16:39:00,78.685,78.697,78.674,78.697,35200000.0
2006-11-08 16:40:00,78.703,78.723,78.698,78.723,56000000.0
2006-11-08 16:41:00,78.72,78.721,78.692,78.692,74000000.0
2006-11-08 16:42:00,78.688,78.705,78.686,78.697,54400000.0
2006-11-08 16:43:00,78.7,78.721,78.7,78.707,17600000.0
2006-11-08 16:44:00,78.705,78.706,78.703,78.703,11200000.0
2006-11-08 16:45:00,78.696,78.716,78.696,78.702,57600000.0
2006-11-08 16:46:00,78.714,78.73,78.702,78.702,11600000.0
2006-11-08 16:47:00,78.696,78.741,78.696,78.741,70800000.0
2006-11-08 16:48:00,78.714,78.724,78.714,78.722,52200000.0
2006-11-08 16:49:00,78.726,78.726,78.709,78.709,36800000.0
2006-11-08 16:50:00,78.697,78.722,78.697,78.722,75200000.0
2006-11-08 16:51:00,78.723,78.724,78.708,78.715,32400000.0
2006-11-08 16:52:00,78.717,78.735,78.717,78.735,45800000.0
2006-11-08 16:53:00,78.759,78.759,78.741,78.741,30400000.0
2006-11-08 16:54:00,78.742,78.756,78.741,78.756,11200000.0
2006-11-08 16:55:00,78.756,78.756,78.749,78.756,27200000.0
2006-11-08 16:56:00,78.746,78.746,78.712,78.712,36200000.0
2006-11-08 16:57:00,78.714,78.729,78.714,78.722,18600000.0
2006-11-08 16:58:00,78.697,78.718,78.696,78.718,12800000.0
2006-11-08 16:59:00,78.715,78.726,78.715,78.719,51200000.0
2006-11-08 17:00:00,78.715,78.718,78.692,78.718,49600000.0
2006-11-08 17:01:00,78.734,78.753,78.734,78.753,39400000.0
2006-11-08 17:02:00,78.749,78.749,78.732,78.732,33600000.0
2006-11-08 17:03:00,78.74,78.741,78.725,78.729,44200000.0
2006-11-08 17:04:00,78.712,78.723,78.709,78.723,41600000.0
2006-11-08 17:05:00,78.715,78.718,78.708,78.71,54400000.0
2006-11-08 17:06:00,78.722,78.728,78.721,78.724,59200000.0
2006-11-08 17:07:00,78.72,78.72,78.704,78.713,34600000.0
2006-11-08 17:08:00,78.718,78.733,78.718,78.722,67600000.0
2006-11-08 17:09:00,78.728,78.742,78.728,78.728,58600000.0
2006-11-08 17:10:00,78.733,78.733,78.725,78.727,25600000.0
2006-11-08 17:11:00,78.72,78.745,78.72,78.729,38800000.0
2006-11-08 17:12:00,78.734,78.734,78.717,78.719,25600000.0
2006-11-08 17:13:00,78.716,78.716,78.694,78.694,28200000.0
2006-11-08 17:14:00,78.69,78.708,78.689,78.689,22400000.0
2006-11-08 17:15:00,78.682,78.688,78.682,78.686,19200000.0
2006-11-08 17:16:00,78.684,78.688,78.663,78.663,17600000.0
2006-11-08 17:17:00,78.657,78.688,78.657,78.678,38400000.0
2006-11-08 17:18:00,78.67,78.689,78.67,78.683,57600000.0
2006-11-08 17:19:00,78.683,78.687,78.648,78.67,24000000.0
2006-11-08 17:20:00,78.653,78.669,78.653,78.669,16000000.0
2006-11-08 17:21:00,78.678,78.692,78.678,78.683,28200000.0
2006-11-08 17:22:00,78.68,78.681,78.665,78.681,19200000.0
2006-11-08 17:23:00,78.652,78.656,78.645,78.654,11200000.0
2006-11-08 17:24:00,78.661,78.667,78.653,78.662,12800000.0
2006-11-08 17:25:00,78.662,78.662,78.645,78.648,17600000.0
2006-11-08 17:26:00,78.653,78.67,78.653,78.668,12800000.0
2006-11-08 17:27:00,78.661,78.667,78.655,78.665,46400000.0
2006-11-08 17:28:00,78.675,78.675,78.665,78.667,12800000.0
2006-11-08 17:29:00,78.653,78.659,78.634,78.634,27600000.0
2006-11-08 17:30:00,78.613,78.629,78.613,78.625,17600000.0
2006-11-08 17:31:00,78.665,78.667,78.657,78.659,88000000.0
2006-11-08 17:32:00,78.664,78.683,78.66,78.683,52800000.0
2006-11-08 17:33:00,78.678,78.678,78.661,78.661,36800000.0
2006-11-08 17:34:00,78.657,78.672,78.657,78.671,63400000.0
2006-11-08 17:35:00,78.649,78.649,78.639,78.639,43600000.0
2006-11-08 17:36:00,78.644,78.645,78.636,78.64,33600000.0
2006-11-08 17:37:00,78.651,78.659,78.647,78.652,16000000.0
2006-11-08 17:38:00,78.641,78.647,78.634,78.644,35200000.0
2006-11-08 17:39:00,78.641,78.657,78.641,78.657,16000000.0
2006-11-08 17:40:00,78.658,78.666,78.655,78.662,75200000.0
2006-11-08 17:41:00,78.681,78.681,78.669,78.669,12800000.0
2006-11-08 17:42:00,78.652,78.652,78.622,78.625,9600000.0
2006-11-08 17:43:00,78.615,78.619,78.592,78.619,17600000.0
2006-11-08 17:44:00,78.626,78.631,78.622,78.625,30400000.0
2006-11-08 17:45:00,78.625,78.625,78.617,78.621,30400000.0
2006-11-08 17:48:00,78.656,78.656,78.647,78.654,57600000.0
2006-11-08 17:49:00,78.654,78.654,78.641,78.651,46400000.0
2006-11-08 17:50:00,78.644,78.654,78.644,78.644,8000000.0
2006-11-08 17:51:00,78.635,78.636,78.618,78.618,49000000.0
2006-11-08 17:52:00,78.626,78.629,78.621,78.621,42600000.0
2006-11-08 17:53:00,78.599,78.621,78.596,78.596,33600000.0
2006-11-08 17:54:00,78.585,78.602,78.576,78.588,38400000.0
2006-11-08 17:55:00,78.603,78.616,78.585,78.585,40000000.0
2006-11-08 17:56:00,78.584,78.622,78.584,78.622,44800000.0
2006-11-08 17:57:00,78.599,78.599,78.55,78.55,36800000.0
2006-11-08 17:58:00,78.542,78.553,78.538,78.538,17600000.0
2006-11-08 17:59:00,78.546,78.546,78.527,78.529,62400000.0
2006-11-08 18:00:00,78.524,78.54,78.524,78.533,50600000.0
2006-11-08 18:01:00,78.539,78.57,78.539,78.57,32000000.0
2006-11-08 18:02:00,78.566,78.573,78.565,78.573,24000000.0
2006-11-08 18:03:00,78.57,78.57,78.552,78.561,36600000.0
2006-11-08 18:04:00,78.554,78.554,78.54,78.541,33600000.0
2006-11-08 18:05:00,78.518,78.523,78.512,78.521,12800000.0
2006-11-08 18:06:00,78.535,78.538,78.519,78.52,30400000.0
2006-11-08 18:07:00,78.529,78.55,78.529,78.546,11200000.0
2006-11-08 18:09:00,78.535,78.547,78.528,78.547,33600000.0
2006-11-08 18:10:00,78.554,78.554,78.54,78.545,16000000.0
2006-11-08 18:11:00,78.544,78.544,78.533,78.54,12800000.0
2006-11-08 18:12:00,78.538,78.55,78.538,78.548,12800000.0
2006-11-08 18:13:00,78.552,78.566,78.552,78.554,26600000.0
2006-11-08 18:14:00,78.552,78.552,78.541,78.546,18600000.0
2006-11-08 18:15:00,78.559,78.559,78.551,78.557,30400000.0
2006-11-08 18:16:00,78.553,78.561,78.541,78.561,56000000.0
2006-11-08 18:17:00,78.555,78.555,78.531,78.541,43200000.0
2006-11-08 18:18:00,78.533,78.549,78.533,78.547,30400000.0
2006-11-08 18:19:00,78.546,78.546,78.531,78.531,46400000.0
2006-11-08 18:20:00,78.544,78.553,78.543,78.546,43200000.0
2006-11-08 18:21:00,78.551,78.551,78.52,78.521,12800000.0
2006-11-08 18:22:00,78.542,78.545,78.53,78.531,33600000.0
2006-11-08 18:23:00,78.539,78.574,78.539,78.574,46400000.0
2006-11-08 18:24:00,78.569,78.569,78.545,78.561,52800000.0
2006-11-08 18:25:00,78.556,78.568,78.551,78.568,33600000.0
2006-11-08 18:26:00,78.56,78.575,78.56,78.564,12800000.0
2006-11-08 18:27:00,78.571,78.571,78.547,78.547,33600000.0
2006-11-08 18:28:00,78.546,78.559,78.546,78.559,12800000.0
2006-11-08 18:29:00,78.565,78.565,78.534,78.534,25600000.0
2006-11-08 18:30:00,78.538,78.542,78.527,78.536,36800000.0
2006-11-08 18:31:00,78.539,78.539,78.518,78.518,11200000.0
2006-11-08 18:32:00,78.52,78.551,78.52,78.535,70400000.0
2006-11-08 18:33:00,78.541,78.547,78.541,78.542,32000000.0
2006-11-08 18:34:00,78.539,78.546,78.539,78.546,19200000.0
2006-11-08 18:35:00,78.546,78.574,78.546,78.57,43600000.0
2006-11-08 18:36:00,78.598,78.601,78.598,78.601,3200000.0
2006-11-08 18:37:00,78.601,78.607,78.597,78.598,36800000.0
2006-11-08 18:38:00,78.586,78.596,78.584,78.591,49600000.0
2006-11-08 18:39:00,78.585,78.592,78.579,78.582,76800000.0
2006-11-08 18:40:00,78.579,78.596,78.577,78.592,65600000.0
2006-11-08 18:42:00,78.602,78.609,78.599,78.609,78800000.0
2006-11-08 18:43:00,78.604,78.609,78.604,78.609,49600000.0
2006-11-08 18:44:00,78.596,78.611,78.595,78.611,30400000.0
2006-11-08 18:45:00,78.603,78.633,78.585,78.633,12800000.0
2006-11-08 18:46:00,78.632,78.642,78.629,78.633,12800000.0
2006-11-08 18:47:00,78.612,78.625,78.612,78.623,14400000.0
2006-11-08 18:48:00,78.613,78.613,78.603,78.612,29200000.0
2006-11-08 18:49:00,78.617,78.626,78.617,78.621,24000000.0
2006-11-08 18:50:00,78.624,78.624,78.613,78.619,46400000.0
2006-11-08 18:51:00,78.636,78.645,78.635,78.638,12800000.0
2006-11-08 18:52:00,78.64,78.649,78.631,78.648,19200000.0
2006-11-08 18:54:00,78.643,78.648,78.638,78.64,19200000.0
2006-11-08 18:55:00,78.638,78.657,78.638,78.646,22400000.0
2006-11-08 18:56:00,78.631,78.631,78.619,78.619,16000000.0
2006-11-08 18:57:00,78.595,78.602,78.595,78.598,19200000.0
2006-11-08 18:58:00,78.607,78.615,78.6,78.615,32000000.0
2006-11-08 18:59:00,78.62,78.623,78.613,78.621,32000000.0
2006-11-08 19:00:00,78.622,78.622,78.612,78.615,14400000.0
2006-11-08 19:01:00,78.614,78.614,78.603,78.603,11200000.0
2006-11-08 19:02:00,78.602,78.613,78.602,78.609,43200000.0
2006-11-08 19:03:00,78.62,78.626,78.617,78.619,14400000.0
2006-11-08 19:04:00,78.637,78.65,78.633,78.65,14400000.0
2006-11-08 19:05:00,78.639,78.64,78.626,78.626,17600000.0
2006-11-08 19:06:00,78.625,78.648,78.625,78.633,55400000.0
2006-11-08 19:07:00,78.633,78.638,78.617,78.617,35200000.0
2006-11-08 19:08:00,78.622,78.634,78.622,78.629,22400000.0
2006-11-08 19:09:00,78.641,78.655,78.641,78.65,12800000.0
2006-11-08 19:10:00,78.646,78.66,78.646,78.658,17600000.0
2006-11-08 19:11:00,78.648,78.652,78.647,78.649,17600000.0
2006-11-08 19:12:00,78.649,78.656,78.649,78.655,24000000.0
2006-11-08 19:13:00,78.64,78.642,78.619,78.626,16000000.0
2006-11-08 19:15:00,78.629,78.662,78.629,78.655,16000000.0
2006-11-08 19:16:00,78.668,78.668,78.644,78.646,12800000.0
2006-11-08 19:17:00,78.627,78.647,78.615,78.647,14400000.0
2006-11-08 19:18:00,78.639,78.642,78.63,78.63,32000000.0
2006-11-08 19:19:00,78.628,78.644,78.626,78.644,11200000.0
2006-11-08 19:20:00,78.638,78.652,78.631,78.652,14400000.0
2006-11-08 19:21:00,78.644,78.656,78.644,78.651,17000000.0
2006-11-08 19:22:00,78.65,78.65,78.631,78.634,14400000.0
2006-11-08 19:23:00,78.632,78.642,78.625,78.639,16000000.0
2006-11-08 19:24:00,78.644,78.657,78.642,78.649,48000000.0
2006-11-08 19:25:00,78.635,78.638,78.632,78.632,12800000.0
2006-11-08 19:26:00,78.62,78.62,78.604,78.605,41600000.0
2006-11-08 19:27:00,78.593,78.594,78.588,78.593,14400000.0
2006-11-08 19:28:00,78.586,78.586,78.568,78.576,12800000.0
2006-11-08 19:30:00,78.576,78.58,78.574,78.578,11200000.0
2006-11-08 19:31:00,78.58,78.58,78.571,78.572,11600000.0
2006-11-08 19:32:00,78.576,78.576,78.565,78.565,11200000.0
2006-11-08 19:33:00,78.572,78.572,78.562,78.565,12800000.0
2006-11-08 19:35:00,78.558,78.574,78.558,78.574,17600000.0
2006-11-08 19:36:00,78.576,78.618,78.576,78.618,16000000.0
2006-11-08 19:37:00,78.608,78.614,78.591,78.591,11200000.0
2006-11-08 19:38:00,78.598,78.598,78.591,78.591,11200000.0
2006-11-08 19:39:00,78.594,78.594,78.577,78.59,12800000.0
2006-11-08 19:40:00,78.602,78.617,78.602,78.612,11200000.0
2006-11-08 19:41:00,78.606,78.634,78.606,78.634,11200000.0
2006-11-08 19:42:00,78.634,78.65,78.634,78.643,11200000.0
2006-11-08 19:43:00,78.649,78.654,78.646,78.65,10600000.0
2006-11-08 19:44:00,78.651,78.652,78.64,78.652,11200000.0
2006-11-08 19:45:00,78.658,78.663,78.655,78.657,16000000.0
2006-11-08 19:46:00,78.655,78.66,78.654,78.654,7400000.0
2006-11-08 19:47:00,78.65,78.651,78.643,78.644,9600000.0
2006-11-08 19:48:00,78.647,78.65,78.638,78.644,12200000.0
2006-11-08 19:49:00,78.647,78.664,78.647,78.664,30400000.0
2006-11-08 19:50:00,78.668,78.681,78.668,78.681,12800000.0
2006-11-08 19:51:00,78.679,78.714,78.679,78.714,12800000.0
2006-11-08 19:52:00,78.706,78.719,78.698,78.701,16000000.0
2006-11-08 19:53:00,78.698,78.698,78.685,78.697,11200000.0
2006-11-08 19:54:00,78.701,78.707,78.697,78.704,12800000.0
2006-11-08 19:55:00,78.699,78.701,78.692,78.701,11200000.0
2006-11-08 19:56:00,78.707,78.717,78.703,78.717,16000000.0
2006-11-08 19:59:00,78.686,78.686,78.679,78.679,6400000.0
2006-11-08 20:00:00,78.686,78.686,78.673,78.677,17000000.0
2006-11-08 20:01:00,78.663,78.682,78.663,78.682,12800000.0
2006-11-08 20:03:00,78.684,78.684,78.633,78.633,16000000.0
2006-11-08 20:04:00,78.606,78.613,78.598,78.598,29800000.0
2006-11-08 20:05:00,78.584,78.593,78.566,78.593,12800000.0
2006-11-08 20:06:00,78.613,78.617,78.613,78.615,11200000.0
2006-11-08 20:07:00,78.612,78.624,78.61,78.618,17000000.0
2006-11-08 20:08:00,78.627,78.627,78.607,78.607,38400000.0
2006-11-08 20:09:00,78.621,78.628,78.619,78.622,11200000.0
2006-11-08 20:10:00,78.606,78.635,78.606,78.635,14400000.0
2006-11-08 20:11:00,78.643,78.643,78.6,78.6,11200000.0
2006-11-08 20:12:00,78.595,78.602,78.595,78.598,11200000.0
2006-11-08 20:13:00,78.602,78.655,78.602,78.655,11200000.0
2006-11-08 20:14:00,78.66,78.66,78.591,78.651,14400000.0
2006-11-08 20:15:00,78.655,78.655,78.623,78.634,11200000.0
2006-11-08 20:16:00,78.621,78.626,78.608,78.626,29200000.0
2006-11-08 20:17:00,78.628,78.628,78.612,78.619,33000000.0
2006-11-08 20:18:00,78.634,78.634,78.626,78.63,11200000.0
2006-11-08 20:19:00,78.633,78.633,78.626,78.632,11200000.0
2006-11-08 20:22:00,78.624,78.631,78.619,78.624,14400000.0
2006-11-08 20:23:00,78.626,78.627,78.609,78.617,12800000.0
2006-11-08 20:25:00,78.644,78.65,78.641,78.641,11200000.0
2006-11-08 20:26:00,78.632,78.632,78.621,78.627,16000000.0
2006-11-08 20:28:00,78.634,78.645,78.629,78.645,11200000.0
2006-11-08 20:29:00,78.647,78.654,78.637,78.637,12800000.0
2006-11-08 20:30:00,78.635,78.642,78.631,78.635,27200000.0
2006-11-08 20:31:00,78.641,78.644,78.635,78.64,11200000.0
2006-11-08 20:32:00,78.641,78.646,78.635,78.64,9600000.0
2006-11-08 20:33:00,78.641,78.664,78.641,78.664,12200000.0
2006-11-08 20:34:00,78.655,78.67,78.655,78.67,11200000.0
2006-11-08 20:35:00,78.666,78.672,78.666,78.671,11200000.0
2006-11-08 20:36:00,78.67,78.67,78.657,78.669,16000000.0
2006-11-08 20:37:00,78.675,78.682,78.673,78.682,8000000.0
2006-11-08 20:38:00,78.672,78.686,78.672,78.686,12800000.0
2006-11-08 20:39:00,78.699,78.699,78.685,78.685,11200000.0
2006-11-08 20:40:00,78.685,78.687,78.676,78.681,11200000.0
2006-11-08 20:42:00,78.682,78.69,78.682,78.688,11200000.0
2006-11-08 20:46:00,78.692,78.699,78.69,78.695,14400000.0
2006-11-08 20:47:00,78.7,78.708,78.697,78.708,12800000.0
2006-11-08 20:48:00,78.703,78.708,78.702,78.707,17600000.0
2006-11-08 20:49:00,78.703,78.703,78.692,78.692,8000000.0
2006-11-08 20:50:00,78.695,78.695,78.681,78.683,14400000.0
2006-11-08 20:52:00,78.665,78.671,78.653,78.654,11200000.0
2006-11-08 20:53:00,78.658,78.658,78.638,78.638,16000000.0
2006-11-08 20:54:00,78.642,78.653,78.642,78.648,14400000.0
2006-11-08 20:55:00,78.641,78.647,78.624,78.647,11200000.0
2006-11-08 20:57:00,78.662,78.667,78.659,78.66,12800000.0
2006-11-08 20:58:00,78.649,78.664,78.649,78.664,11200000.0
2006-11-08 20:59:00,78.671,78.671,78.661,78.661,11200000.0
2006-11-08 21:00:00,78.658,78.665,78.653,78.665,17600000.0
2006-11-08 21:02:00,78.668,78.672,78.663,78.663,16000000.0
2006-11-08 21:03:00,78.67,78.673,78.667,78.673,11200000.0
2006-11-08 21:04:00,78.666,78.666,78.654,78.656,16000000.0
2006-11-08 21:05:00,78.651,78.654,78.632,78.654,12800000.0
2006-11-08 21:06:00,78.634,78.64,78.63,78.63,12800000.0
2006-11-08 21:07:00,78.644,78.651,78.639,78.65,14400000.0
2006-11-08 21:08:00,78.655,78.656,78.65,78.656,16000000.0
2006-11-08 21:10:00,78.643,78.65,78.641,78.641,12800000.0
2006-11-08 21:11:00,78.653,78.653,78.636,78.641,12800000.0
2006-11-08 21:12:00,78.64,78.652,78.64,78.652,12800000.0
2006-11-08 21:13:00,78.652,78.653,78.635,78.644,16000000.0
2006-11-08 21:14:00,78.661,78.682,78.653,78.682,12800000.0
2006-11-08 21:15:00,78.677,78.691,78.677,78.691,14400000.0
2006-11-08 21:16:00,78.691,78.691,78.682,78.688,9600000.0
2006-11-08 21:17:00,78.692,78.707,78.692,78.705,12800000.0
2006-11-08 21:18:00,78.71,78.71,78.623,78.706,12800000.0
2006-11-08 21:19:00,78.706,78.712,78.699,78.711,17600000.0
2006-11-08 21:21:00,78.716,78.72,78.716,78.719,11200000.0
2006-11-08 21:22:00,78.748,78.752,78.739,78.752,12800000.0
2006-11-08 21:23:00,78.74,78.74,78.734,78.737,11600000.0
2006-11-08 21:24:00,78.731,78.731,78.704,78.704,11200000.0
2006-11-08 21:25:00,78.719,78.721,78.713,78.713,11200000.0
2006-11-08 21:27:00,78.724,78.724,78.711,78.711,6400000.0
2006-11-08 21:29:00,78.706,78.714,78.705,78.711,11200000.0
2006-11-08 21:30:00,78.724,78.729,78.722,78.729,12800000.0
2006-11-08 21:32:00,78.737,78.737,78.722,78.722,14400000.0
2006-11-08 21:35:00,78.719,78.719,78.707,78.707,12800000.0
2006-11-08 21:36:00,78.699,78.716,78.699,78.716,9600000.0
2006-11-08 21:37:00,78.705,78.725,78.705,78.713,16400000.0
2006-11-08 21:38:00,78.696,78.698,78.613,78.613,12800000.0
2006-11-08 21:39:00,78.714,78.714,78.713,78.713,3200000.0
2006-11-08 21:43:00,78.727,78.727,78.715,78.718,14400000.0
2006-11-08 21:44:00,78.708,78.711,78.702,78.706,12800000.0
2006-11-08 21:45:00,78.697,78.706,78.697,78.704,17600000.0
2006-11-08 21:46:00,78.706,78.706,78.686,78.695,14400000.0
2006-11-08 21:47:00,78.706,78.709,78.698,78.698,11200000.0
2006-11-08 21:48:00,78.691,78.698,78.677,78.688,16000000.0
2006-11-08 21:49:00,78.667,78.68,78.667,78.68,11200000.0
2006-11-08 21:50:00,78.686,78.69,78.675,78.684,12800000.0
2006-11-08 21:51:00,78.693,78.693,78.681,78.681,17600000.0
2006-11-08 21:52:00,78.686,78.686,78.68,78.68,3200000.0
2006-11-08 21:53:00,78.68,78.698,78.674,78.698,11200000.0
2006-11-08 21:54:00,78.689,78.715,78.689,78.715,11200000.0
2006-11-08 21:55:00,78.742,78.744,78.724,78.724,11200000.0
2006-11-08 21:56:00,78.725,78.727,78.715,78.715,12800000.0
2006-11-08 21:57:00,78.721,78.741,78.721,78.728,17600000.0
2006-11-08 21:58:00,78.723,78.728,78.719,78.719,17600000.0
2006-11-08 21:59:00,78.727,78.733,78.723,78.725,12800000.0
2006-11-08 22:00:00,78.73,78.73,78.723,78.723,17600000.0
2006-11-08 22:01:00,78.717,78.717,78.703,78.703,11200000.0
2006-11-08 22:02:00,78.689,78.708,78.683,78.708,15400000.0
2006-11-08 22:03:00,78.704,78.705,78.697,78.705,17600000.0
2006-11-08 22:08:00,78.715,78.73,78.711,78.73,16000000.0
2006-11-08 22:10:00,78.728,78.737,78.723,78.723,12800000.0
2006-11-08 22:11:00,78.726,78.728,78.722,78.728,8000000.0
2006-11-08 22:12:00,78.735,78.743,78.734,78.743,12800000.0
2006-11-08 22:13:00,78.719,78.726,78.71,78.717,12800000.0
2006-11-08 22:14:00,78.728,78.744,78.728,78.735,12800000.0
2006-11-08 22:16:00,78.736,78.746,78.735,78.745,12800000.0
2006-11-08 22:17:00,78.734,78.742,78.734,78.738,12800000.0
2006-11-08 22:18:00,78.753,78.756,78.747,78.755,16000000.0
2006-11-08 22:19:00,78.758,78.774,78.758,78.765,14400000.0
2006-11-08 22:21:00,78.769,78.774,78.76,78.76,17600000.0
2006-11-08 22:22:00,78.773,78.779,78.773,78.779,6400000.0
2006-11-08 22:23:00,78.773,78.784,78.773,78.783,12800000.0
2006-11-08 22:24:00,78.779,78.781,78.774,78.774,11200000.0
2006-11-08 22:25:00,78.783,78.786,78.778,78.778,9600000.0
2006-11-08 22:27:00,78.778,78.778,78.771,78.771,12800000.0
2006-11-08 22:28:00,78.776,78.784,78.77,78.77,12800000.0
2006-11-08 22:29:00,78.768,78.771,78.758,78.758,16000000.0
2006-11-08 22:30:00,78.767,78.776,78.767,78.771,17600000.0
2006-11-08 22:31:00,78.771,78.772,78.762,78.762,12800000.0
2006-11-08 22:32:00,78.76,78.772,78.703,78.772,11200000.0
2006-11-08 22:34:00,78.774,78.774,78.753,78.753,11200000.0
2006-11-08 22:35:00,78.763,78.775,78.756,78.775,12800000.0
2006-11-08 22:36:00,78.781,78.781,78.768,78.772,17600000.0
2006-11-08 22:38:00,78.773,78.773,78.758,78.77,17600000.0
2006-11-08 22:40:00,78.764,78.776,78.764,78.776,11200000.0
2006-11-08 22:41:00,78.776,78.776,78.765,78.769,11200000.0
2006-11-08 22:42:00,78.769,78.775,78.764,78.768,17600000.0
2006-11-08 22:43:00,78.762,78.769,78.753,78.757,16000000.0
2006-11-08 22:46:00,78.768,78.771,78.759,78.771,11200000.0
2006-11-08 22:47:00,78.765,78.777,78.765,78.767,17600000.0
2006-11-08 22:48:00,78.772,78.773,78.768,78.769,8000000.0
2006-11-08 22:49:00,78.767,78.767,78.763,78.763,12800000.0
2006-11-08 22:50:00,78.774,78.774,78.763,78.764,11200000.0
2006-11-08 22:52:00,78.768,78.777,78.765,78.773,11200000.0
2006-11-08 22:53:00,78.767,78.77,78.759,78.759,11200000.0
2006-11-08 22:54:00,78.771,78.771,78.721,78.721,11200000.0
2006-11-08 22:55:00,78.726,78.729,78.718,78.721,12800000.0
2006-11-08 22:56:00,78.714,78.723,78.714,78.719,17600000.0
2006-11-08 22:57:00,78.718,78.734,78.696,78.696,17600000.0
2006-11-08 22:58:00,78.717,78.724,78.715,78.718,11200000.0
2006-11-08 23:00:00,78.733,78.738,78.731,78.738,9600000.0
2006-11-08 23:01:00,78.734,78.736,78.725,78.725,14400000.0
2006-11-08 23:02:00,78.73,78.736,78.724,78.731,17600000.0
2006-11-08 23:03:00,78.735,78.747,78.734,78.741,16000000.0
2006-11-08 23:04:00,78.737,78.746,78.731,78.746,11200000.0
2006-11-08 23:06:00,78.74,78.747,78.74,78.743,12800000.0
2006-11-08 23:07:00,78.743,78.749,78.743,78.749,12800000.0
2006-11-08 23:08:00,78.758,78.764,78.745,78.755,11200000.0
2006-11-08 23:09:00,78.749,78.753,78.736,78.749,17600000.0
2006-11-08 23:10:00,78.758,78.773,78.75,78.773,12800000.0
2006-11-08 23:11:00,78.779,78.779,78.762,78.762,11200000.0
2006-11-08 23:12:00,78.773,78.776,78.765,78.772,16000000.0
2006-11-08 23:13:00,78.762,78.762,78.747,78.748,12800000.0
2006-11-08 23:14:00,78.747,78.749,78.731,78.742,11200000.0
2006-11-08 23:15:00,78.753,78.756,78.752,78.756,11200000.0
2006-11-08 23:16:00,78.756,78.756,78.743,78.743,12800000.0
2006-11-08 23:17:00,78.763,78.769,78.763,78.766,11200000.0
2006-11-08 23:19:00,78.768,78.768,78.743,78.743,12800000.0
2006-11-08 23:20:00,78.757,78.771,78.756,78.771,14400000.0
2006-11-08 23:21:00,78.755,78.777,78.755,78.775,16000000.0
2006-11-08 23:22:00,78.78,78.78,78.771,78.771,12800000.0
2006-11-08 23:23:00,78.774,78.774,78.762,78.763,12800000.0
2006-11-08 23:24:00,78.782,78.782,78.773,78.782,11200000.0
2006-11-08 23:25:00,78.79,78.795,78.78,78.785,16000000.0
2006-11-08 23:26:00,78.784,78.785,78.778,78.781,12200000.0
2006-11-08 23:27:00,78.778,78.78,78.769,78.769,17600000.0
2006-11-08 23:28:00,78.75,78.758,78.75,78.753,12800000.0
2006-11-08 23:29:00,78.751,78.759,78.693,78.746,11200000.0
2006-11-08 23:30:00,78.75,78.758,78.746,78.748,14400000.0
2006-11-08 23:31:00,78.738,78.738,78.72,78.72,12800000.0
2006-11-08 23:32:00,78.719,78.729,78.719,78.725,17600000.0
2006-11-08 23:33:00,78.726,78.733,78.721,78.721,12800000.0
2006-11-08 23:34:00,78.71,78.71,78.691,78.707,16000000.0
2006-11-08 23:35:00,78.709,78.717,78.707,78.717,16000000.0
2006-11-08 23:36:00,78.73,78.73,78.709,78.709,12200000.0
2006-11-08 23:37:00,78.718,78.728,78.718,78.721,12800000.0
2006-11-08 23:38:00,78.713,78.723,78.713,78.716,11200000.0
2006-11-08 23:39:00,78.73,78.736,78.726,78.728,11200000.0
2006-11-08 23:40:00,78.7,78.7,78.679,78.687,35200000.0
2006-11-08 23:41:00,78.698,78.707,78.698,78.707,12800000.0
2006-11-08 23:42:00,78.694,78.694,78.678,78.678,3200000.0
2006-11-08 23:43:00,78.659,78.659,78.64,78.657,11200000.0
2006-11-08 23:44:00,78.653,78.653,78.625,78.645,16000000.0
2006-11-08 23:45:00,78.591,78.591,78.423,78.423,11200000.0
2006-11-08 23:46:00,78.376,78.388,78.376,78.378,17600000.0
2006-11-08 23:47:00,78.368,78.414,78.361,78.409,13200000.0
2006-11-08 23:48:00,78.409,78.446,78.381,78.446,16000000.0
2006-11-08 23:49:00,78.442,78.449,78.436,78.442,12800000.0
2006-11-08 23:50:00,78.452,78.469,78.452,78.469,11200000.0
2006-11-08 23:51:00,78.474,78.497,78.474,78.497,12800000.0
2006-11-08 23:52:00,78.495,78.504,78.492,78.5,12800000.0
2006-11-08 23:53:00,78.499,78.499,78.467,78.467,11200000.0
2006-11-08 23:54:00,78.476,78.505,78.469,78.481,14400000.0
2006-11-08 23:55:00,78.501,78.511,78.492,78.492,14400000.0
2006-11-08 23:56:00,78.378,78.487,78.378,78.464,11200000.0
2006-11-08 23:57:00,78.449,78.449,78.435,78.435,16000000.0
2006-11-08 23:58:00,78.442,78.442,78.411,78.422,11200000.0
2006-11-08 23:59:00,78.411,78.411,78.386,78.393,14400000.0
2006-11-09 00:00:00,78.365,78.378,78.361,78.378,9600000.0
2006-11-09 00:01:00,78.396,78.421,78.396,78.419,12800000.0
2006-11-09 00:02:00,78.427,78.427,78.402,78.416,12800000.0
2006-11-09 00:03:00,78.409,78.414,78.406,78.414,11200000.0
2006-11-09 00:04:00,78.405,78.425,78.405,78.425,11200000.0
2006-11-09 00:05:00,78.4,78.4,78.375,78.391,10600000.0
2006-11-09 00:06:00,78.397,78.405,78.397,78.402,11200000.0
2006-11-09 00:07:00,78.391,78.391,78.377,78.377,7400000.0
2006-11-09 00:08:00,78.4,78.414,78.392,78.414,12800000.0
2006-11-09 00:09:00,78.408,78.411,78.395,78.405,11200000.0
2006-11-09 00:10:00,78.387,78.414,78.387,78.414,13200000.0
2006-11-09 00:11:00,78.427,78.434,78.423,78.434,12800000.0
2006-11-09 00:13:00,78.425,78.425,78.406,78.418,11200000.0
2006-11-09 00:14:00,78.424,78.43,78.419,78.429,14400000.0
2006-11-09 00:15:00,78.429,78.429,78.403,78.418,14400000.0
2006-11-09 00:16:00,78.403,78.414,78.403,78.412,14400000.0
2006-11-09 00:17:00,78.431,78.431,78.418,78.423,16000000.0
2006-11-09 00:18:00,78.424,78.433,78.422,78.433,9600000.0
2006-11-09 00:19:00,78.421,78.439,78.421,78.439,12800000.0
2006-11-09 00:20:00,78.43,78.438,78.425,78.438,17600000.0
2006-11-09 00:21:00,78.444,78.444,78.42,78.424,12800000.0
2006-11-09 00:22:00,78.421,78.446,78.421,78.427,17600000.0
2006-11-09 00:23:00,78.437,78.437,78.427,78.427,12800000.0
2006-11-09 00:24:00,78.437,78.439,78.424,78.437,14400000.0
2006-11-09 00:25:00,78.43,78.43,78.417,78.417,11200000.0
2006-11-09 00:26:00,78.42,78.434,78.42,78.434,12800000.0
2006-11-09 00:27:00,78.445,78.456,78.445,78.454,12800000.0
2006-11-09 00:29:00,78.443,78.449,78.443,78.447,8000000.0
2006-11-09 00:30:00,78.45,78.458,78.448,78.458,8000000.0
2006-11-09 00:31:00,78.459,78.465,78.437,78.465,12800000.0
2006-11-09 00:33:00,78.458,78.469,78.455,78.465,12800000.0
2006-11-09 00:34:00,78.471,78.504,78.471,78.504,19200000.0
2006-11-09 00:35:00,78.495,78.52,78.495,78.514,12800000.0
2006-11-09 00:36:00,78.509,78.521,78.507,78.521,12800000.0
2006-11-09 00:37:00,78.516,78.516,78.503,78.509,12800000.0
2006-11-09 00:38:00,78.511,78.516,78.51,78.51,12800000.0
2006-11-09 00:39:00,78.511,78.518,78.502,78.513,17600000.0
2006-11-09 00:41:00,78.519,78.519,78.509,78.515,16000000.0
2006-11-09 00:42:00,78.508,78.523,78.508,78.519,12200000.0
2006-11-09 00:43:00,78.496,78.509,78.496,78.509,16000000.0
2006-11-09 00:44:00,78.503,78.503,78.473,78.502,17600000.0
2006-11-09 00:47:00,78.514,78.522,78.511,78.514,12800000.0
2006-11-09 00:48:00,78.51,78.51,78.493,78.493,12800000.0
2006-11-09 00:49:00,78.499,78.505,78.492,78.492,11200000.0
2006-11-09 00:50:00,78.507,78.528,78.507,78.526,12800000.0
2006-11-09 00:51:00,78.528,78.528,78.506,78.521,11200000.0
2006-11-09 00:52:00,78.516,78.516,78.501,78.501,11200000.0
2006-11-09 00:53:00,78.508,78.517,78.508,78.517,11200000.0
2006-11-09 00:54:00,78.502,78.514,78.496,78.496,17600000.0
2006-11-09 00:55:00,78.481,78.481,78.469,78.469,12200000.0
2006-11-09 00:56:00,78.47,78.471,78.463,78.463,12800000.0
2006-11-09 00:57:00,78.478,78.489,78.478,78.485,12200000.0
2006-11-09 00:58:00,78.488,78.488,78.483,78.487,12800000.0
2006-11-09 01:00:00,78.479,78.487,78.477,78.484,16000000.0
2006-11-09 01:02:00,78.484,78.484,78.48,78.483,8000000.0
2006-11-09 01:03:00,78.476,78.478,78.469,78.469,11200000.0
2006-11-09 01:04:00,78.464,78.469,78.462,78.467,12800000.0
2006-11-09 01:05:00,78.477,78.477,78.454,78.474,11200000.0
2006-11-09 01:07:00,78.488,78.496,78.474,78.496,12800000.0
2006-11-09 01:08:00,78.501,78.501,78.483,78.485,16000000.0
2006-11-09 01:09:00,78.481,78.481,78.459,78.469,17600000.0
2006-11-09 01:10:00,78.484,78.489,78.476,78.481,16000000.0
2006-11-09 01:11:00,78.497,78.506,78.497,78.506,11200000.0
2006-11-09 01:12:00,78.512,78.52,78.51,78.518,16000000.0
2006-11-09 01:13:00,78.518,78.518,78.497,78.497,8000000.0
2006-11-09 01:14:00,78.491,78.516,78.491,78.516,15400000.0
2006-11-09 01:15:00,78.517,78.517,78.496,78.505,12800000.0
2006-11-09 01:16:00,78.506,78.511,78.505,78.508,26000000.0
2006-11-09 01:17:00,78.507,78.511,78.498,78.508,11200000.0
2006-11-09 01:18:00,78.511,78.511,78.488,78.488,12800000.0
2006-11-09 01:19:00,78.486,78.497,78.479,78.497,16000000.0
2006-11-09 01:20:00,78.487,78.488,78.483,78.485,11200000.0
2006-11-09 01:21:00,78.488,78.488,78.476,78.476,12800000.0
2006-11-09 01:22:00,78.485,78.486,78.479,78.483,12800000.0
2006-11-09 01:23:00,78.479,78.488,78.477,78.477,11600000.0
2006-11-09 01:24:00,78.485,78.491,78.474,78.491,12800000.0
2006-11-09 01:25:00,78.494,78.5,78.481,78.492,12800000.0
2006-11-09 01:27:00,78.484,78.486,78.471,78.482,12200000.0
2006-11-09 01:28:00,78.474,78.482,78.471,78.479,17600000.0
2006-11-09 01:29:00,78.479,78.479,78.461,78.475,17600000.0
2006-11-09 01:31:00,78.472,78.489,78.472,78.489,11200000.0
2006-11-09 01:32:00,78.498,78.505,78.495,78.499,12800000.0
2006-11-09 01:33:00,78.509,78.517,78.501,78.517,11200000.0
2006-11-09 01:34:00,78.512,78.532,78.507,78.532,24000000.0
2006-11-09 01:35:00,78.533,78.533,78.519,78.532,14400000.0
2006-11-09 01:36:00,78.539,78.539,78.516,78.516,11200000.0
2006-11-09 01:37:00,78.52,78.521,78.511,78.516,13800000.0
2006-11-09 01:38:00,78.537,78.544,78.529,78.543,17600000.0
2006-11-09 01:39:00,78.539,78.547,78.538,78.546,14400000.0
2006-11-09 01:40:00,78.542,78.543,78.526,78.538,11200000.0
2006-11-09 01:41:00,78.533,78.535,78.526,78.531,12800000.0
2006-11-09 01:42:00,78.54,78.545,78.54,78.545,11200000.0
2006-11-09 01:43:00,78.549,78.549,78.543,78.548,11600000.0
2006-11-09 01:44:00,78.549,78.557,78.547,78.555,12800000.0
2006-11-09 01:46:00,78.541,78.563,78.541,78.563,16000000.0
2006-11-09 01:48:00,78.55,78.572,78.55,78.569,12800000.0
2006-11-09 01:49:00,78.583,78.586,78.578,78.58,16000000.0
2006-11-09 01:50:00,78.582,78.608,78.582,78.608,14400000.0
2006-11-09 01:51:00,78.607,78.613,78.604,78.61,11200000.0
2006-11-09 01:52:00,78.607,78.607,78.583,78.597,20800000.0
2006-11-09 01:53:00,78.599,78.599,78.583,78.583,14400000.0
2006-11-09 01:54:00,78.565,78.565,78.544,78.549,8000000.0
2006-11-09 01:55:00,78.56,78.563,78.558,78.559,12800000.0
2006-11-09 01:56:00,78.564,78.564,78.56,78.56,12800000.0
2006-11-09 01:57:00,78.557,78.56,78.55,78.55,10600000.0
2006-11-09 01:58:00,78.549,78.557,78.549,78.557,11200000.0
2006-11-09 01:59:00,78.562,78.562,78.553,78.553,3200000.0
2006-11-09 02:00:00,78.544,78.544,78.531,78.542,11200000.0
2006-11-09 02:01:00,78.545,78.549,78.539,78.543,17600000.0
2006-11-09 02:02:00,78.549,78.558,78.549,78.552,12800000.0
2006-11-09 02:03:00,78.552,78.564,78.55,78.564,16000000.0
2006-11-09 02:04:00,78.569,78.573,78.561,78.564,12800000.0
2006-11-09 02:05:00,78.569,78.574,78.564,78.568,12800000.0
2006-11-09 02:06:00,78.568,78.574,78.565,78.565,12800000.0
2006-11-09 02:07:00,78.565,78.569,78.555,78.555,12800000.0
2006-11-09 02:08:00,78.555,78.568,78.551,78.568,17600000.0
2006-11-09 02:09:00,78.576,78.581,78.561,78.581,16000000.0
2006-11-09 02:10:00,78.567,78.585,78.567,78.579,9600000.0
2006-11-09 02:11:00,78.58,78.583,78.567,78.577,12800000.0
2006-11-09 02:12:00,78.564,78.576,78.562,78.562,11200000.0
2006-11-09 02:13:00,78.564,78.577,78.564,78.575,11200000.0
2006-11-09 02:14:00,78.58,78.58,78.568,78.568,11200000.0
2006-11-09 02:15:00,78.574,78.576,78.562,78.564,11200000.0
2006-11-09 02:16:00,78.567,78.582,78.523,78.58,9600000.0
2006-11-09 02:17:00,78.571,78.576,78.568,78.573,11200000.0
2006-11-09 02:19:00,78.576,78.584,78.574,78.584,12800000.0
2006-11-09 02:20:00,78.589,78.602,78.589,78.602,8000000.0
2006-11-09 02:21:00,78.619,78.621,78.602,78.607,17000000.0
2006-11-09 02:22:00,78.602,78.604,78.591,78.591,12800000.0
2006-11-09 02:23:00,78.585,78.595,78.583,78.591,12800000.0
2006-11-09 02:24:00,78.554,78.57,78.474,78.568,11200000.0
2006-11-09 02:25:00,78.564,78.574,78.561,78.561,17600000.0
2006-11-09 02:26:00,78.565,78.57,78.554,78.564,17600000.0
2006-11-09 02:27:00,78.555,78.557,78.548,78.553,17600000.0
2006-11-09 02:28:00,78.544,78.544,78.521,78.521,14400000.0
2006-11-09 02:29:00,78.525,78.537,78.52,78.537,11200000.0
2006-11-09 02:30:00,78.509,78.509,78.482,78.486,11200000.0
2006-11-09 02:31:00,78.475,78.479,78.464,78.473,17600000.0
2006-11-09 02:32:00,78.495,78.495,78.472,78.479,11200000.0
2006-11-09 02:33:00,78.488,78.491,78.475,78.491,11200000.0
2006-11-09 02:34:00,78.487,78.487,78.466,78.466,14400000.0
2006-11-09 02:35:00,78.473,78.498,78.473,78.498,12800000.0
2006-11-09 02:36:00,78.529,78.565,78.529,78.565,12800000.0
2006-11-09 02:37:00,78.558,78.558,78.524,78.524,12800000.0
2006-11-09 02:38:00,78.547,78.547,78.538,78.546,12800000.0
2006-11-09 02:39:00,78.553,78.553,78.538,78.538,16000000.0
2006-11-09 02:40:00,78.517,78.517,78.486,78.504,12800000.0
2006-11-09 02:41:00,78.508,78.51,78.499,78.499,11200000.0
2006-11-09 02:42:00,78.495,78.509,78.495,78.505,12800000.0
2006-11-09 02:43:00,78.512,78.519,78.497,78.497,11200000.0
2006-11-09 02:44:00,78.502,78.502,78.491,78.497,12800000.0
2006-11-09 02:45:00,78.495,78.498,78.486,78.49,11200000.0
2006-11-09 02:46:00,78.495,78.511,78.495,78.511,12800000.0
2006-11-09 02:48:00,78.524,78.534,78.524,78.528,14400000.0
2006-11-09 02:49:00,78.536,78.545,78.534,78.545,17600000.0
2006-11-09 02:50:00,78.549,78.549,78.541,78.543,11200000.0
2006-11-09 02:51:00,78.546,78.553,78.534,78.553,11200000.0
2006-11-09 02:52:00,78.546,78.548,78.479,78.536,11200000.0
2006-11-09 02:53:00,78.529,78.548,78.529,78.538,11200000.0
2006-11-09 02:54:00,78.438,78.525,78.438,78.517,11200000.0
2006-11-09 02:55:00,78.523,78.523,78.505,78.505,11200000.0
2006-11-09 02:57:00,78.518,78.535,78.518,78.535,11200000.0
2006-11-09 02:58:00,78.517,78.525,78.5,78.523,12800000.0
2006-11-09 02:59:00,78.518,78.518,78.508,78.51,11200000.0
2006-11-09 03:00:00,78.515,78.529,78.432,78.432,11200000.0
2006-11-09 03:01:00,78.532,78.54,78.522,78.528,11200000.0
2006-11-09 03:02:00,78.53,78.537,78.53,78.534,11200000.0
2006-11-09 03:03:00,78.538,78.545,78.536,78.54,14400000.0
2006-11-09 03:04:00,78.528,78.536,78.525,78.536,11200000.0
2006-11-09 03:05:00,78.537,78.547,78.53,78.547,16000000.0
2006-11-09 03:06:00,78.551,78.565,78.551,78.563,16000000.0
2006-11-09 03:07:00,78.56,78.566,78.556,78.556,14400000.0
2006-11-09 03:08:00,78.555,78.558,78.541,78.549,11200000.0
2006-11-09 03:09:00,78.544,78.544,78.53,78.53,11200000.0
2006-11-09 03:10:00,78.523,78.523,78.51,78.513,16000000.0
2006-11-09 03:12:00,78.517,78.526,78.511,78.511,17600000.0
2006-11-09 03:13:00,78.529,78.53,78.521,78.53,16000000.0
2006-11-09 03:14:00,78.528,78.528,78.52,78.527,11200000.0
2006-11-09 03:15:00,78.521,78.526,78.517,78.524,17600000.0
2006-11-09 03:17:00,78.513,78.524,78.506,78.524,11200000.0
2006-11-09 03:18:00,78.54,78.544,78.532,78.537,12800000.0
2006-11-09 03:19:00,78.542,78.566,78.542,78.566,12800000.0
2006-11-09 03:20:00,78.594,78.594,78.58,78.58,12200000.0
2006-11-09 03:21:00,78.578,78.578,78.543,78.543,14400000.0
2006-11-09 03:22:00,78.537,78.544,78.537,78.54,11200000.0
2006-11-09 03:23:00,78.552,78.552,78.537,78.545,9000000.0
2006-11-09 03:24:00,78.535,78.536,78.53,78.53,9600000.0
2006-11-09 03:25:00,78.534,78.551,78.534,78.543,17600000.0
2006-11-09 03:26:00,78.552,78.565,78.551,78.551,13200000.0
2006-11-09 03:27:00,78.562,78.565,78.556,78.562,14400000.0
2006-11-09 03:28:00,78.567,78.567,78.54,78.54,11200000.0
2006-11-09 03:29:00,78.539,78.555,78.539,78.553,12800000.0
2006-11-09 03:30:00,78.561,78.575,78.503,78.575,17600000.0
2006-11-09 03:31:00,78.577,78.578,78.567,78.573,12800000.0
2006-11-09 03:32:00,78.567,78.568,78.558,78.56,16000000.0
2006-11-09 03:33:00,78.564,78.574,78.564,78.565,11200000.0
2006-11-09 03:37:00,78.559,78.571,78.558,78.57,17600000.0
2006-11-09 03:38:00,78.542,78.565,78.542,78.563,12800000.0
2006-11-09 03:39:00,78.56,78.567,78.504,78.565,14400000.0
2006-11-09 03:40:00,78.544,78.547,78.535,78.547,12800000.0
2006-11-09 03:41:00,78.545,78.545,78.527,78.527,11200000.0
2006-11-09 03:42:00,78.541,78.543,78.535,78.541,12800000.0
2006-11-09 03:44:00,78.552,78.558,78.543,78.558,12800000.0
2006-11-09 03:45:00,78.564,78.574,78.563,78.564,11200000.0
2006-11-09 03:46:00,78.563,78.569,78.555,78.569,11200000.0
2006-11-09 03:47:00,78.574,78.581,78.565,78.581,11200000.0
2006-11-09 03:48:00,78.562,78.564,78.557,78.557,11200000.0
2006-11-09 03:49:00,78.56,78.567,78.56,78.565,15400000.0
2006-11-09 03:50:00,78.578,78.578,78.534,78.534,11200000.0
2006-11-09 03:51:00,78.526,78.532,78.52,78.532,8000000.0
2006-11-09 03:52:00,78.518,78.521,78.499,78.504,14400000.0
2006-11-09 03:53:00,78.511,78.511,78.504,78.507,9000000.0
2006-11-09 03:54:00,78.511,78.513,78.506,78.511,14400000.0
2006-11-09 03:55:00,78.5,78.5,78.476,78.486,14400000.0
2006-11-09 03:56:00,78.479,78.48,78.463,78.464,12800000.0
2006-11-09 03:57:00,78.48,78.487,78.473,78.487,12800000.0
2006-11-09 03:58:00,78.488,78.489,78.479,78.479,15400000.0
2006-11-09 03:59:00,78.477,78.477,78.465,78.474,12800000.0
2006-11-09 04:00:00,78.473,78.473,78.431,78.431,14800000.0
2006-11-09 04:01:00,78.43,78.43,78.403,78.409,11200000.0
2006-11-09 04:02:00,78.408,78.414,78.408,78.414,8000000.0
2006-11-09 04:03:00,78.428,78.428,78.408,78.408,12800000.0
2006-11-09 04:04:00,78.405,78.421,78.405,78.421,12800000.0
2006-11-09 04:05:00,78.432,78.438,78.427,78.427,11200000.0
2006-11-09 04:06:00,78.428,78.428,78.405,78.405,14400000.0
2006-11-09 04:07:00,78.394,78.398,78.38,78.38,14400000.0
2006-11-09 04:08:00,78.389,78.39,78.382,78.383,11200000.0
2006-11-09 04:09:00,78.36,78.386,78.36,78.386,11200000.0
2006-11-09 04:10:00,78.383,78.387,78.371,78.372,14400000.0
2006-11-09 04:11:00,78.378,78.378,78.366,78.368,12800000.0
2006-11-09 04:12:00,78.37,78.373,78.367,78.37,8000000.0
2006-11-09 04:14:00,78.397,78.411,78.392,78.41,11200000.0
2006-11-09 04:15:00,78.42,78.42,78.408,78.408,12800000.0
2006-11-09 04:16:00,78.42,78.426,78.412,78.412,11200000.0
2006-11-09 04:17:00,78.416,78.417,78.408,78.417,14400000.0
2006-11-09 04:18:00,78.413,78.421,78.399,78.421,12800000.0
2006-11-09 04:20:00,78.424,78.429,78.338,78.423,11200000.0
2006-11-09 04:21:00,78.427,78.446,78.413,78.446,11200000.0
2006-11-09 04:22:00,78.454,78.454,78.442,78.452,16000000.0
2006-11-09 04:23:00,78.461,78.471,78.453,78.471,12800000.0
2006-11-09 04:24:00,78.475,78.475,78.449,78.449,12800000.0
2006-11-09 04:25:00,78.453,78.47,78.453,78.47,14400000.0
2006-11-09 04:26:00,78.473,78.482,78.473,78.479,14400000.0
2006-11-09 04:27:00,78.487,78.487,78.476,78.484,9600000.0
2006-11-09 04:28:00,78.481,78.481,78.466,78.472,11200000.0
2006-11-09 04:29:00,78.465,78.496,78.465,78.49,12800000.0
2006-11-09 04:30:00,78.497,78.503,78.492,78.492,12800000.0
2006-11-09 04:32:00,78.498,78.498,78.481,78.481,12800000.0
2006-11-09 04:33:00,78.479,78.483,78.446,78.448,16000000.0
2006-11-09 04:34:00,78.428,78.428,78.403,78.403,12800000.0
2006-11-09 04:35:00,78.414,78.417,78.405,78.408,12800000.0
2006-11-09 04:36:00,78.41,78.41,78.405,78.405,8000000.0
2006-11-09 04:37:00,78.409,78.41,78.402,78.402,12800000.0
2006-11-09 04:38:00,78.398,78.398,78.388,78.394,9600000.0
2006-11-09 04:39:00,78.401,78.41,78.39,78.403,12800000.0
2006-11-09 04:40:00,78.407,78.407,78.4,78.404,11200000.0
2006-11-09 04:41:00,78.408,78.412,78.397,78.406,11200000.0
2006-11-09 04:42:00,78.411,78.419,78.397,78.419,12800000.0
2006-11-09 04:45:00,78.404,78.415,78.404,78.409,12800000.0
2006-11-09 04:46:00,78.411,78.424,78.404,78.424,14400000.0
2006-11-09 04:47:00,78.422,78.422,78.41,78.421,11200000.0
2006-11-09 04:48:00,78.425,78.426,78.417,78.417,12200000.0
2006-11-09 04:51:00,78.422,78.422,78.333,78.416,14400000.0
2006-11-09 04:52:00,78.405,78.421,78.405,78.419,11200000.0
2006-11-09 04:53:00,78.417,78.419,78.412,78.419,9600000.0
2006-11-09 04:55:00,78.424,78.437,78.424,78.437,11200000.0
2006-11-09 04:57:00,78.452,78.481,78.452,78.481,11200000.0
2006-11-09 04:58:00,78.478,78.483,78.471,78.471,8000000.0
2006-11-09 04:59:00,78.491,78.491,78.477,78.479,12800000.0
2006-11-09 05:00:00,78.466,78.482,78.466,78.473,11200000.0
2006-11-09 05:01:00,78.461,78.464,78.448,78.462,14400000.0
2006-11-09 05:03:00,78.451,78.456,78.442,78.445,12800000.0
2006-11-09 05:04:00,78.451,78.461,78.45,78.461,8000000.0
2006-11-09 05:05:00,78.453,78.462,78.453,78.462,10600000.0
2006-11-09 05:06:00,78.466,78.469,78.461,78.468,11200000.0
2006-11-09 05:07:00,78.445,78.467,78.444,78.467,14400000.0
2006-11-09 05:09:00,78.466,78.466,78.453,78.453,17600000.0
2006-11-09 05:10:00,78.457,78.457,78.43,78.453,12800000.0
2006-11-09 05:11:00,78.456,78.465,78.449,78.449,12800000.0
2006-11-09 05:12:00,78.46,78.467,78.458,78.462,12800000.0
2006-11-09 05:15:00,78.471,78.471,78.446,78.459,16000000.0
2006-11-09 05:16:00,78.455,78.455,78.389,78.446,16000000.0
2006-11-09 05:17:00,78.442,78.452,78.442,78.452,11200000.0
2006-11-09 05:18:00,78.45,78.457,78.438,78.457,8000000.0
2006-11-09 05:19:00,78.448,78.455,78.448,78.45,16000000.0
2006-11-09 05:20:00,78.442,78.45,78.442,78.446,11200000.0
2006-11-09 05:21:00,78.444,78.445,78.43,78.441,12800000.0
2006-11-09 05:24:00,78.433,78.442,78.433,78.434,11200000.0
2006-11-09 05:25:00,78.438,78.438,78.429,78.438,12800000.0
2006-11-09 05:27:00,78.439,78.449,78.439,78.449,12800000.0
2006-11-09 05:28:00,78.447,78.45,78.442,78.449,11200000.0
2006-11-09 05:29:00,78.448,78.456,78.448,78.452,11200000.0
2006-11-09 05:30:00,78.469,78.472,78.455,78.462,16000000.0
2006-11-09 05:31:00,78.45,78.456,78.45,78.456,17600000.0
2006-11-09 05:33:00,78.448,78.448,78.435,78.435,9600000.0
2006-11-09 05:34:00,78.434,78.434,78.424,78.431,16000000.0
2006-11-09 05:36:00,78.425,78.426,78.402,78.402,16000000.0
2006-11-09 05:37:00,78.413,78.429,78.413,78.428,11200000.0
2006-11-09 05:38:00,78.409,78.411,78.386,78.411,16000000.0
2006-11-09 05:39:00,78.395,78.397,78.384,78.384,11200000.0
2006-11-09 05:40:00,78.397,78.405,78.397,78.402,9600000.0
2006-11-09 05:42:00,78.389,78.407,78.386,78.402,11200000.0
2006-11-09 05:43:00,78.4,78.4,78.365,78.365,11200000.0
2006-11-09 05:44:00,78.363,78.363,78.338,78.338,11200000.0
2006-11-09 05:45:00,78.332,78.34,78.332,78.34,16000000.0
2006-11-09 05:46:00,78.35,78.371,78.349,78.356,17000000.0
2006-11-09 05:47:00,78.379,78.411,78.379,78.411,14400000.0
2006-11-09 05:48:00,78.415,78.415,78.392,78.4,9600000.0
2006-11-09 05:49:00,78.394,78.42,78.394,78.42,17000000.0
2006-11-09 05:50:00,78.414,78.418,78.403,78.403,11200000.0
2006-11-09 05:51:00,78.423,78.423,78.414,78.414,11200000.0
2006-11-09 05:52:00,78.414,78.424,78.406,78.424,12800000.0
2006-11-09 05:53:00,78.43,78.431,78.417,78.417,17600000.0
2006-11-09 05:54:00,78.405,78.408,78.401,78.405,9600000.0
2006-11-09 05:55:00,78.332,78.409,78.332,78.409,11200000.0
2006-11-09 05:56:00,78.406,78.418,78.406,78.418,12800000.0
2006-11-09 05:57:00,78.411,78.411,78.4,78.4,12800000.0
2006-11-09 05:58:00,78.397,78.409,78.314,78.4,12800000.0
2006-11-09 06:00:00,78.416,78.418,78.414,78.418,8000000.0
2006-11-09 06:01:00,78.425,78.425,78.403,78.409,11200000.0
2006-11-09 06:02:00,78.416,78.426,78.409,78.409,12800000.0
2006-11-09 06:03:00,78.424,78.424,78.396,78.396,11200000.0
2006-11-09 06:04:00,78.395,78.416,78.395,78.416,16000000.0
2006-11-09 06:05:00,78.409,78.409,78.393,78.402,14400000.0
2006-11-09 06:06:00,78.402,78.407,78.393,78.403,12800000.0
2006-11-09 06:07:00,78.402,78.402,78.39,78.39,11200000.0
2006-11-09 06:08:00,78.382,78.398,78.382,78.398,11600000.0
2006-11-09 06:09:00,78.402,78.407,78.401,78.407,11200000.0
2006-11-09 06:10:00,78.407,78.416,78.321,78.409,11200000.0
2006-11-09 06:11:00,78.408,78.408,78.396,78.399,17600000.0
2006-11-09 06:12:00,78.399,78.413,78.399,78.409,11200000.0
2006-11-09 06:13:00,78.403,78.403,78.371,78.4,12800000.0
2006-11-09 06:14:00,78.414,78.414,78.398,78.406,12800000.0
2006-11-09 06:15:00,78.404,78.409,78.402,78.402,8400000.0
2006-11-09 06:19:00,78.391,78.392,78.387,78.387,12800000.0
2006-11-09 06:20:00,78.388,78.391,78.382,78.382,16000000.0
2006-11-09 06:21:00,78.392,78.407,78.389,78.402,12800000.0
2006-11-09 06:22:00,78.399,78.407,78.396,78.407,12800000.0
2006-11-09 06:23:00,78.405,78.408,78.405,78.408,8000000.0
2006-11-09 06:24:00,78.403,78.403,78.386,78.386,8000000.0
2006-11-09 06:25:00,78.395,78.411,78.389,78.411,12800000.0
2006-11-09 06:26:00,78.412,78.412,78.387,78.391,12800000.0
2006-11-09 06:27:00,78.396,78.406,78.385,78.406,14400000.0
2006-11-09 06:28:00,78.409,78.409,78.393,78.393,8000000.0
2006-11-09 06:29:00,78.414,78.419,78.411,78.411,11200000.0
2006-11-09 06:30:00,78.414,78.428,78.414,78.428,14400000.0
2006-11-09 06:31:00,78.414,78.414,78.404,78.41,14400000.0
2006-11-09 06:32:00,78.408,78.42,78.399,78.399,12800000.0
2006-11-09 06:33:00,78.399,78.399,78.382,78.395,17600000.0
2006-11-09 06:34:00,78.385,78.414,78.385,78.407,12800000.0
2006-11-09 06:35:00,78.41,78.422,78.41,78.417,12800000.0
2006-11-09 06:36:00,78.415,78.425,78.41,78.411,14400000.0
2006-11-09 06:37:00,78.417,78.417,78.411,78.414,12800000.0
2006-11-09 06:38:00,78.414,78.428,78.413,78.428,16000000.0
2006-11-09 06:39:00,78.422,78.438,78.42,78.437,11200000.0
2006-11-09 06:41:00,78.416,78.416,78.405,78.409,12800000.0
2006-11-09 06:42:00,78.416,78.428,78.416,78.418,9600000.0
2006-11-09 06:43:00,78.361,78.426,78.361,78.406,16000000.0
2006-11-09 06:44:00,78.393,78.396,78.381,78.382,18000000.0
2006-11-09 06:45:00,78.386,78.398,78.376,78.398,17600000.0
2006-11-09 06:46:00,78.392,78.398,78.391,78.398,12800000.0
2006-11-09 06:47:00,78.398,78.398,78.389,78.392,12800000.0
2006-11-09 06:48:00,78.379,78.389,78.378,78.382,17600000.0
2006-11-09 06:49:00,78.38,78.4,78.379,78.4,17600000.0
2006-11-09 06:50:00,78.39,78.401,78.381,78.381,14400000.0
2006-11-09 06:51:00,78.379,78.394,78.379,78.38,12800000.0
2006-11-09 06:52:00,78.391,78.393,78.375,78.375,12800000.0
2006-11-09 06:53:00,78.394,78.402,78.393,78.398,17600000.0
2006-11-09 06:54:00,78.396,78.399,78.393,78.399,13800000.0
2006-11-09 06:55:00,78.39,78.404,78.39,78.404,9600000.0
2006-11-09 06:56:00,78.416,78.416,78.399,78.399,11200000.0
2006-11-09 06:57:00,78.404,78.409,78.399,78.409,14400000.0
2006-11-09 06:58:00,78.423,78.423,78.415,78.415,12800000.0
2006-11-09 07:00:00,78.413,78.413,78.4,78.413,16000000.0
2006-11-09 07:01:00,78.403,78.413,78.396,78.396,17600000.0
2006-11-09 07:02:00,78.398,78.412,78.398,78.412,12800000.0
2006-11-09 07:03:00,78.416,78.425,78.41,78.425,12800000.0
2006-11-09 07:04:00,78.415,78.415,78.395,78.395,12800000.0
2006-11-09 07:05:00,78.397,78.397,78.379,78.393,11200000.0
2006-11-09 07:09:00,78.393,78.393,78.384,78.384,12800000.0
2006-11-09 07:10:00,78.376,78.377,78.363,78.364,9600000.0
2006-11-09 07:11:00,78.345,78.348,78.337,78.337,12800000.0
2006-11-09 07:12:00,78.323,78.35,78.323,78.35,6400000.0
2006-11-09 07:14:00,78.337,78.354,78.337,78.354,11200000.0
2006-11-09 07:15:00,78.355,78.367,78.355,78.363,11200000.0
2006-11-09 07:17:00,78.363,78.363,78.343,78.343,12800000.0
2006-11-09 07:18:00,78.352,78.363,78.352,78.363,17600000.0
2006-11-09 07:19:00,78.372,78.376,78.367,78.374,12800000.0
2006-11-09 07:20:00,78.373,78.379,78.367,78.367,12800000.0
2006-11-09 07:21:00,78.367,78.367,78.36,78.36,12800000.0
2006-11-09 07:23:00,78.373,78.386,78.373,78.386,11200000.0
2006-11-09 07:25:00,78.387,78.389,78.374,78.385,16000000.0
2006-11-09 07:29:00,78.37,78.373,78.357,78.373,11200000.0
2006-11-09 07:31:00,78.386,78.391,78.381,78.381,17600000.0
2006-11-09 07:32:00,78.381,78.381,78.37,78.378,17600000.0
2006-11-09 07:33:00,78.377,78.386,78.374,78.386,8000000.0
2006-11-09 07:34:00,78.388,78.388,78.376,78.383,12800000.0
2006-11-09 07:35:00,78.384,78.392,78.378,78.382,16000000.0
2006-11-09 07:37:00,78.381,78.387,78.38,78.384,11200000.0
2006-11-09 07:39:00,78.388,78.39,78.378,78.382,11200000.0
2006-11-09 07:40:00,78.379,78.379,78.368,78.371,10600000.0
2006-11-09 07:43:00,78.374,78.379,78.371,78.376,12800000.0
2006-11-09 07:45:00,78.377,78.377,78.365,78.365,10600000.0
2006-11-09 07:46:00,78.378,78.379,78.373,78.376,11200000.0
2006-11-09 07:47:00,78.378,78.385,78.375,78.378,14400000.0
2006-11-09 07:48:00,78.384,78.384,78.374,78.374,14400000.0
2006-11-09 07:50:00,78.384,78.388,78.382,78.382,8000000.0
2006-11-09 07:51:00,78.38,78.389,78.376,78.388,12800000.0
2006-11-09 07:53:00,78.385,78.387,78.377,78.378,12800000.0
2006-11-09 07:55:00,78.386,78.402,78.376,78.398,12800000.0
2006-11-09 07:58:00,78.392,78.393,78.379,78.393,11200000.0
2006-11-09 07:59:00,78.403,78.405,78.401,78.401,12800000.0
2006-11-09 08:00:00,78.411,78.416,78.408,78.408,8000000.0
2006-11-09 08:01:00,78.384,78.384,78.374,78.376,8000000.0
2006-11-09 08:02:00,78.386,78.399,78.386,78.395,9600000.0
2006-11-09 08:03:00,78.4,78.4,78.391,78.395,11200000.0
2006-11-09 08:04:00,78.397,78.402,78.383,78.383,17600000.0
2006-11-09 08:05:00,78.389,78.395,78.374,78.374,14400000.0
2006-11-09 08:06:00,78.388,78.401,78.388,78.401,4800000.0
2006-11-09 08:07:00,78.412,78.428,78.41,78.428,11200000.0
2006-11-09 08:08:00,78.417,78.417,78.404,78.409,17600000.0
2006-11-09 08:09:00,78.401,78.413,78.396,78.396,12800000.0
2006-11-09 08:10:00,78.393,78.413,78.393,78.413,12800000.0
2006-11-09 08:11:00,78.412,78.415,78.405,78.414,11200000.0
2006-11-09 08:12:00,78.402,78.419,78.401,78.401,16000000.0
2006-11-09 08:13:00,78.404,78.419,78.404,78.409,11200000.0
2006-11-09 08:14:00,78.411,78.411,78.393,78.393,12800000.0
2006-11-09 08:15:00,78.414,78.433,78.407,78.407,16000000.0
2006-11-09 08:16:00,78.409,78.419,78.401,78.419,11200000.0
2006-11-09 08:17:00,78.418,78.432,78.418,78.418,12800000.0
2006-11-09 08:18:00,78.408,78.421,78.408,78.415,12800000.0
2006-11-09 08:19:00,78.412,78.429,78.412,78.421,14400000.0
2006-11-09 08:20:00,78.421,78.422,78.404,78.41,15400000.0
2006-11-09 08:21:00,78.392,78.392,78.378,78.378,17600000.0
2006-11-09 08:22:00,78.389,78.398,78.389,78.394,11200000.0
2006-11-09 08:23:00,78.402,78.422,78.402,78.422,11200000.0
2006-11-09 08:24:00,78.424,78.425,78.414,78.425,9600000.0
2006-11-09 08:25:00,78.421,78.421,78.395,78.395,12800000.0
2006-11-09 08:26:00,78.397,78.416,78.321,78.41,8000000.0
2006-11-09 08:27:00,78.403,78.431,78.403,78.426,12800000.0
2006-11-09 08:28:00,78.44,78.445,78.423,78.438,11200000.0
2006-11-09 08:29:00,78.434,78.434,78.424,78.427,14400000.0
2006-11-09 08:30:00,78.422,78.43,78.422,78.424,11200000.0
2006-11-09 08:31:00,78.42,78.442,78.42,78.434,12800000.0
2006-11-09 08:32:00,78.433,78.437,78.431,78.433,11200000.0
2006-11-09 08:33:00,78.429,78.433,78.426,78.429,11200000.0
2006-11-09 08:34:00,78.433,78.439,78.432,78.434,9600000.0
2006-11-09 08:35:00,78.45,78.468,78.447,78.447,17600000.0
2006-11-09 08:36:00,78.442,78.463,78.442,78.455,17600000.0
2006-11-09 08:37:00,78.459,78.47,78.459,78.466,11200000.0
2006-11-09 08:39:00,78.455,78.468,78.455,78.457,16000000.0
2006-11-09 08:40:00,78.442,78.459,78.442,78.453,16000000.0
2006-11-09 08:41:00,78.448,78.459,78.448,78.459,17600000.0
2006-11-09 08:42:00,78.455,78.463,78.455,78.463,12800000.0
2006-11-09 08:43:00,78.456,78.456,78.429,78.433,12800000.0
2006-11-09 08:44:00,78.441,78.443,78.434,78.439,12800000.0
2006-11-09 08:45:00,78.436,78.446,78.433,78.433,16000000.0
2006-11-09 08:46:00,78.443,78.456,78.442,78.456,11200000.0
2006-11-09 08:47:00,78.469,78.474,78.46,78.465,11200000.0
2006-11-09 08:48:00,78.471,78.473,78.46,78.473,12800000.0
2006-11-09 08:49:00,78.461,78.471,78.458,78.469,17600000.0
2006-11-09 08:50:00,78.462,78.462,78.438,78.438,12800000.0
2006-11-09 08:51:00,78.438,78.461,78.438,78.461,17600000.0
2006-11-09 08:52:00,78.445,78.451,78.44,78.448,11200000.0
2006-11-09 08:53:00,78.448,78.448,78.43,78.43,16000000.0
2006-11-09 08:54:00,78.437,78.447,78.427,78.447,11200000.0
2006-11-09 08:55:00,78.443,78.464,78.434,78.459,16000000.0
2006-11-09 08:56:00,78.469,78.469,78.454,78.454,11200000.0
2006-11-09 08:57:00,78.447,78.452,78.447,78.452,11600000.0
2006-11-09 08:58:00,78.454,78.464,78.454,78.464,9600000.0
2006-11-09 08:59:00,78.482,78.488,78.479,78.479,12800000.0
2006-11-09 09:00:00,78.476,78.476,78.459,78.46,17600000.0
2006-11-09 09:01:00,78.448,78.453,78.434,78.434,11200000.0
2006-11-09 09:02:00,78.446,78.454,78.434,78.434,11200000.0
2006-11-09 09:04:00,78.429,78.43,78.42,78.428,11200000.0
2006-11-09 09:05:00,78.439,78.462,78.439,78.462,11200000.0
2006-11-09 09:06:00,78.453,78.461,78.447,78.461,12800000.0
2006-11-09 09:07:00,78.455,78.455,78.446,78.453,12800000.0
2006-11-09 09:08:00,78.465,78.465,78.451,78.458,12800000.0
2006-11-09 09:09:00,78.457,78.463,78.443,78.463,17600000.0
2006-11-09 09:10:00,78.459,78.47,78.459,78.469,12800000.0
2006-11-09 09:11:00,78.465,78.474,78.452,78.474,13200000.0
2006-11-09 09:12:00,78.477,78.482,78.47,78.477,12800000.0
2006-11-09 09:13:00,78.461,78.47,78.459,78.459,11200000.0
2006-11-09 09:14:00,78.447,78.457,78.447,78.455,11200000.0
2006-11-09 09:15:00,78.465,78.478,78.465,78.478,11200000.0
2006-11-09 09:16:00,78.484,78.484,78.465,78.478,12800000.0
2006-11-09 09:17:00,78.479,78.485,78.478,78.483,11200000.0
2006-11-09 09:18:00,78.481,78.483,78.475,78.477,14400000.0
2006-11-09 09:19:00,78.493,78.507,78.493,78.501,12200000.0
2006-11-09 09:20:00,78.494,78.499,78.49,78.493,16000000.0
2006-11-09 09:21:00,78.475,78.475,78.467,78.475,11200000.0
2006-11-09 09:22:00,78.479,78.479,78.462,78.465,17600000.0
2006-11-09 09:23:00,78.469,78.474,78.465,78.465,12800000.0
2006-11-09 09:24:00,78.355,78.448,78.355,78.448,11200000.0
2006-11-09 09:25:00,78.453,78.454,78.443,78.443,13200000.0
2006-11-09 09:26:00,78.442,78.456,78.44,78.446,11200000.0
2006-11-09 09:27:00,78.431,78.434,78.429,78.429,11200000.0
2006-11-09 09:28:00,78.428,78.44,78.428,78.438,12800000.0
2006-11-09 09:29:00,78.437,78.437,78.428,78.428,11200000.0
2006-11-09 09:30:00,78.424,78.424,78.413,78.413,12800000.0
2006-11-09 09:31:00,78.427,78.427,78.413,78.413,12800000.0
2006-11-09 09:32:00,78.399,78.401,78.366,78.366,14400000.0
2006-11-09 09:33:00,78.368,78.368,78.35,78.353,12800000.0
2006-11-09 09:34:00,78.328,78.33,78.322,78.33,11200000.0
2006-11-09 09:35:00,78.331,78.334,78.275,78.275,12200000.0
2006-11-09 09:36:00,78.254,78.28,78.248,78.28,9600000.0
2006-11-09 09:37:00,78.304,78.321,78.256,78.307,16000000.0
2006-11-09 09:38:00,78.286,78.286,78.276,78.276,11200000.0
2006-11-09 09:39:00,78.259,78.263,78.248,78.263,12200000.0
2006-11-09 09:40:00,78.271,78.273,78.249,78.263,14400000.0
2006-11-09 09:41:00,78.251,78.251,78.238,78.238,11200000.0
2006-11-09 09:42:00,78.211,78.216,78.188,78.216,16000000.0
2006-11-09 09:43:00,78.24,78.261,78.24,78.249,12800000.0
2006-11-09 09:44:00,78.251,78.259,78.246,78.246,12800000.0
2006-11-09 09:45:00,78.246,78.257,78.244,78.25,12800000.0
2006-11-09 09:46:00,78.272,78.286,78.267,78.286,11200000.0
2006-11-09 09:47:00,78.282,78.282,78.25,78.253,12800000.0
2006-11-09 09:48:00,78.222,78.222,78.209,78.216,11200000.0
2006-11-09 09:49:00,78.217,78.229,78.211,78.229,12800000.0
2006-11-09 09:51:00,78.251,78.26,78.25,78.259,16000000.0
2006-11-09 09:52:00,78.238,78.243,78.229,78.24,14800000.0
2006-11-09 09:53:00,78.229,78.247,78.229,78.238,12800000.0
2006-11-09 09:54:00,78.246,78.258,78.246,78.255,17600000.0
2006-11-09 09:55:00,78.235,78.241,78.204,78.204,11200000.0
2006-11-09 09:56:00,78.21,78.213,78.199,78.213,14400000.0
2006-11-09 09:57:00,78.219,78.219,78.213,78.218,17600000.0
2006-11-09 09:58:00,78.219,78.221,78.126,78.216,17600000.0
2006-11-09 09:59:00,78.195,78.219,78.195,78.215,17600000.0
2006-11-09 10:00:00,78.226,78.235,78.22,78.235,11200000.0
2006-11-09 10:01:00,78.24,78.265,78.24,78.263,12800000.0
2006-11-09 10:02:00,78.258,78.261,78.243,78.251,16000000.0
2006-11-09 10:03:00,78.254,78.262,78.243,78.251,11200000.0
2006-11-09 10:04:00,78.248,78.263,78.248,78.262,8000000.0
2006-11-09 10:05:00,78.256,78.261,78.246,78.25,13800000.0
2006-11-09 10:06:00,78.263,78.295,78.263,78.295,16000000.0
2006-11-09 10:07:00,78.288,78.297,78.282,78.297,12800000.0
2006-11-09 10:08:00,78.293,78.296,78.286,78.296,11200000.0
2006-11-09 10:09:00,78.305,78.306,78.291,78.301,12800000.0
2006-11-09 10:10:00,78.305,78.307,78.298,78.307,17600000.0
2006-11-09 10:11:00,78.302,78.302,78.281,78.286,11200000.0
2006-11-09 10:12:00,78.298,78.307,78.289,78.307,12800000.0
2006-11-09 10:13:00,78.301,78.301,78.285,78.285,12800000.0
2006-11-09 10:14:00,78.279,78.281,78.275,78.281,11200000.0
2006-11-09 10:15:00,78.28,78.294,78.28,78.294,12800000.0
2006-11-09 10:16:00,78.3,78.307,78.298,78.304,12800000.0
2006-11-09 10:17:00,78.308,78.322,78.308,78.319,11200000.0
2006-11-09 10:18:00,78.314,78.324,78.297,78.324,11200000.0
2006-11-09 10:19:00,78.31,78.31,78.304,78.305,11200000.0
2006-11-09 10:20:00,78.294,78.294,78.235,78.235,17600000.0
2006-11-09 10:21:00,78.229,78.254,78.229,78.254,16400000.0
2006-11-09 10:22:00,78.263,78.264,78.243,78.243,11200000.0
2006-11-09 10:23:00,78.238,78.238,78.22,78.233,11600000.0
2006-11-09 10:24:00,78.236,78.248,78.23,78.23,12800000.0
2006-11-09 10:25:00,78.227,78.229,78.22,78.225,11200000.0
2006-11-09 10:26:00,78.237,78.244,78.225,78.225,9600000.0
2006-11-09 10:27:00,78.228,78.237,78.227,78.232,10600000.0
2006-11-09 10:28:00,78.224,78.224,78.211,78.221,12800000.0
2006-11-09 10:29:00,78.209,78.21,78.199,78.199,11200000.0
2006-11-09 10:30:00,78.195,78.208,78.195,78.208,8000000.0
2006-11-09 10:31:00,78.213,78.213,78.194,78.212,12800000.0
2006-11-09 10:32:00,78.203,78.22,78.203,78.217,17600000.0
2006-11-09 10:33:00,78.225,78.225,78.211,78.211,10600000.0
2006-11-09 10:34:00,78.198,78.207,78.195,78.206,11200000.0
2006-11-09 10:35:00,78.207,78.223,78.207,78.223,11200000.0
2006-11-09 10:36:00,78.221,78.228,78.221,78.228,11200000.0
2006-11-09 10:37:00,78.226,78.228,78.141,78.217,11200000.0
2006-11-09 10:41:00,78.234,78.239,78.228,78.228,12800000.0
2006-11-09 10:42:00,78.232,78.245,78.227,78.245,11200000.0
2006-11-09 10:43:00,78.251,78.251,78.246,78.251,11200000.0
2006-11-09 10:45:00,78.248,78.256,78.247,78.251,12800000.0
2006-11-09 10:46:00,78.251,78.251,78.232,78.233,12800000.0
2006-11-09 10:47:00,78.23,78.234,78.203,78.234,12800000.0
2006-11-09 10:48:00,78.239,78.255,78.239,78.254,12800000.0
2006-11-09 10:50:00,78.25,78.25,78.234,78.234,16000000.0
2006-11-09 10:51:00,78.232,78.249,78.232,78.249,17600000.0
2006-11-09 10:52:00,78.25,78.251,78.24,78.25,11200000.0
2006-11-09 10:54:00,78.267,78.271,78.26,78.267,17600000.0
2006-11-09 10:55:00,78.257,78.264,78.253,78.257,11200000.0
2006-11-09 10:56:00,78.262,78.268,78.262,78.266,17600000.0
2006-11-09 10:57:00,78.263,78.271,78.263,78.264,16000000.0
2006-11-09 10:58:00,78.262,78.268,78.173,78.262,12800000.0
2006-11-09 10:59:00,78.258,78.258,78.236,78.236,11200000.0
2006-11-09 11:00:00,78.223,78.223,78.212,78.212,12800000.0
2006-11-09 11:01:00,78.213,78.223,78.21,78.214,12800000.0
2006-11-09 11:03:00,78.22,78.222,78.204,78.209,12800000.0
2006-11-09 11:04:00,78.208,78.212,78.203,78.205,14400000.0
2006-11-09 11:06:00,78.212,78.212,78.202,78.209,17600000.0
2006-11-09 11:08:00,78.149,78.213,78.149,78.198,10600000.0
2006-11-09 11:09:00,78.224,78.234,78.221,78.234,17600000.0
2006-11-09 11:10:00,78.23,78.23,78.216,78.216,12800000.0
2006-11-09 11:11:00,78.199,78.203,78.186,78.203,11200000.0
2006-11-09 11:12:00,78.198,78.198,78.167,78.167,17600000.0
2006-11-09 11:13:00,78.196,78.2,78.179,78.199,14400000.0
2006-11-09 11:14:00,78.204,78.204,78.191,78.2,11200000.0
2006-11-09 11:16:00,78.193,78.203,78.193,78.203,13200000.0
2006-11-09 11:17:00,78.199,78.207,78.191,78.207,11200000.0
2006-11-09 11:18:00,78.212,78.236,78.212,78.236,12800000.0
2006-11-09 11:19:00,78.234,78.235,78.221,78.233,17600000.0
2006-11-09 11:20:00,78.232,78.232,78.222,78.223,12800000.0
2006-11-09 11:21:00,78.227,78.245,78.226,78.245,14400000.0
2006-11-09 11:22:00,78.249,78.262,78.249,78.252,12800000.0
2006-11-09 11:23:00,78.253,78.254,78.245,78.245,11200000.0
2006-11-09 11:24:00,78.254,78.261,78.249,78.252,12800000.0
2006-11-09 11:25:00,78.248,78.269,78.247,78.258,17600000.0
2006-11-09 11:26:00,78.254,78.261,78.251,78.261,14400000.0
2006-11-09 11:27:00,78.269,78.276,78.259,78.268,11200000.0
2006-11-09 11:28:00,78.265,78.267,78.264,78.265,14400000.0
2006-11-09 11:29:00,78.261,78.266,78.26,78.265,14400000.0
2006-11-09 11:30:00,78.27,78.301,78.27,78.297,14400000.0
2006-11-09 11:31:00,78.327,78.329,78.315,78.318,11200000.0
2006-11-09 11:32:00,78.31,78.314,78.296,78.302,17600000.0
2006-11-09 11:33:00,78.295,78.295,78.282,78.282,12800000.0
2006-11-09 11:34:00,78.279,78.292,78.271,78.271,12800000.0
2006-11-09 11:35:00,78.262,78.265,78.256,78.256,11200000.0
2006-11-09 11:36:00,78.252,78.263,78.252,78.263,12800000.0
2006-11-09 11:37:00,78.261,78.262,78.257,78.259,11200000.0
2006-11-09 11:38:00,78.261,78.267,78.259,78.259,10600000.0
2006-11-09 11:39:00,78.26,78.26,78.245,78.25,11200000.0
2006-11-09 11:40:00,78.243,78.249,78.235,78.249,11200000.0
2006-11-09 11:41:00,78.237,78.243,78.229,78.229,16000000.0
2006-11-09 11:42:00,78.229,78.246,78.225,78.244,17600000.0
2006-11-09 11:43:00,78.244,78.245,78.223,78.223,11200000.0
2006-11-09 11:44:00,78.216,78.226,78.216,78.222,11200000.0
2006-11-09 11:45:00,78.227,78.231,78.217,78.231,14400000.0
2006-11-09 11:46:00,78.236,78.236,78.21,78.218,10600000.0
2006-11-09 11:47:00,78.219,78.219,78.2,78.215,17600000.0
2006-11-09 11:48:00,78.226,78.232,78.213,78.232,11200000.0
2006-11-09 11:49:00,78.226,78.233,78.225,78.227,12800000.0
2006-11-09 11:50:00,78.222,78.253,78.222,78.253,12800000.0
2006-11-09 11:51:00,78.248,78.258,78.243,78.258,11600000.0
2006-11-09 11:52:00,78.26,78.26,78.244,78.248,11200000.0
2006-11-09 11:53:00,78.244,78.246,78.231,78.245,15800000.0
2006-11-09 11:56:00,78.229,78.237,78.226,78.228,12800000.0
2006-11-09 11:57:00,78.232,78.237,78.226,78.236,12800000.0
2006-11-09 11:58:00,78.237,78.237,78.228,78.229,11200000.0
2006-11-09 11:59:00,78.239,78.249,78.239,78.241,11200000.0
2006-11-09 12:00:00,78.26,78.273,78.26,78.271,11200000.0
2006-11-09 12:01:00,78.233,78.233,78.212,78.212,11200000.0
2006-11-09 12:02:00,78.221,78.231,78.214,78.231,14400000.0
2006-11-09 12:03:00,78.236,78.237,78.217,78.225,11200000.0
2006-11-09 12:04:00,78.228,78.228,78.21,78.219,18000000.0
2006-11-09 12:05:00,78.215,78.215,78.206,78.21,17600000.0
2006-11-09 12:06:00,78.223,78.229,78.209,78.209,12800000.0
2006-11-09 12:07:00,78.209,78.216,78.204,78.216,11200000.0
2006-11-09 12:08:00,78.235,78.242,78.23,78.235,11200000.0
2006-11-09 12:09:00,78.232,78.24,78.219,78.238,14400000.0
2006-11-09 12:10:00,78.244,78.252,78.24,78.243,11200000.0
2006-11-09 12:11:00,78.26,78.262,78.251,78.252,12800000.0
2006-11-09 12:12:00,78.253,78.254,78.248,78.25,11200000.0
2006-11-09 12:13:00,78.248,78.25,78.238,78.243,11200000.0
2006-11-09 12:15:00,78.242,78.243,78.237,78.243,12800000.0
2006-11-09 12:16:00,78.22,78.238,78.22,78.227,12800000.0
2006-11-09 12:17:00,78.236,78.253,78.177,78.229,17600000.0
2006-11-09 12:18:00,78.224,78.238,78.224,78.233,16000000.0
2006-11-09 12:19:00,78.234,78.234,78.215,78.224,12800000.0
2006-11-09 12:20:00,78.219,78.223,78.187,78.187,13800000.0
2006-11-09 12:21:00,78.188,78.206,78.188,78.204,10600000.0
2006-11-09 12:22:00,78.207,78.213,78.204,78.205,16000000.0
2006-11-09 12:23:00,78.206,78.229,78.206,78.229,14800000.0
2006-11-09 12:24:00,78.23,78.23,78.207,78.207,12600000.0
2006-11-09 12:25:00,78.218,78.228,78.216,78.216,11200000.0
2006-11-09 12:26:00,78.218,78.24,78.218,78.238,11200000.0
2006-11-09 12:27:00,78.234,78.248,78.234,78.239,11200000.0
2006-11-09 12:28:00,78.239,78.25,78.234,78.249,12800000.0
2006-11-09 12:29:00,78.24,78.24,78.228,78.236,17600000.0
2006-11-09 12:30:00,78.232,78.245,78.231,78.245,17600000.0
2006-11-09 12:31:00,78.241,78.245,78.228,78.236,12800000.0
2006-11-09 12:33:00,78.243,78.263,78.243,78.263,14400000.0
2006-11-09 12:34:00,78.264,78.269,78.249,78.26,12800000.0
2006-11-09 12:35:00,78.246,78.246,78.232,78.232,11200000.0
2006-11-09 12:36:00,78.243,78.251,78.242,78.249,11200000.0
2006-11-09 12:37:00,78.237,78.237,78.226,78.234,11200000.0
2006-11-09 12:38:00,78.244,78.247,78.153,78.238,17600000.0
2006-11-09 12:39:00,78.238,78.244,78.232,78.232,16000000.0
2006-11-09 12:40:00,78.233,78.255,78.229,78.255,16000000.0
2006-11-09 12:41:00,78.267,78.268,78.253,78.258,12800000.0
2006-11-09 12:42:00,78.262,78.268,78.26,78.268,14400000.0
2006-11-09 12:43:00,78.258,78.258,78.247,78.257,12800000.0
2006-11-09 12:44:00,78.258,78.268,78.252,78.26,17600000.0
2006-11-09 12:45:00,78.25,78.259,78.245,78.259,16000000.0
2006-11-09 12:46:00,78.275,78.276,78.254,78.254,12800000.0
2006-11-09 12:47:00,78.255,78.289,78.255,78.28,12200000.0
2006-11-09 12:48:00,78.307,78.326,78.307,78.32,12800000.0
2006-11-09 12:49:00,78.321,78.321,78.309,78.321,16000000.0
2006-11-09 12:51:00,78.309,78.309,78.3,78.3,11200000.0
2006-11-09 12:52:00,78.288,78.299,78.278,78.299,11200000.0
2006-11-09 12:53:00,78.296,78.303,78.293,78.297,11200000.0
2006-11-09 12:54:00,78.313,78.314,78.301,78.301,12800000.0
2006-11-09 12:55:00,78.3,78.316,78.3,78.305,16000000.0
2006-11-09 12:56:00,78.309,78.31,78.3,78.302,11200000.0
2006-11-09 12:57:00,78.297,78.297,78.281,78.281,11200000.0
2006-11-09 12:58:00,78.275,78.292,78.275,78.282,17600000.0
2006-11-09 12:59:00,78.265,78.273,78.246,78.265,16000000.0
2006-11-09 13:00:00,78.268,78.287,78.266,78.287,12600000.0
2006-11-09 13:01:00,78.318,78.341,78.318,78.331,14400000.0
2006-11-09 13:02:00,78.343,78.379,78.343,78.366,12800000.0
2006-11-09 13:03:00,78.369,78.393,78.366,78.393,16000000.0
2006-11-09 13:04:00,78.394,78.4,78.394,78.395,11200000.0
2006-11-09 13:05:00,78.38,78.38,78.365,78.37,12800000.0
2006-11-09 13:06:00,78.365,78.371,78.341,78.371,12800000.0
2006-11-09 13:07:00,78.383,78.383,78.369,78.369,14400000.0
2006-11-09 13:08:00,78.394,78.405,78.394,78.395,17600000.0
2006-11-09 13:09:00,78.391,78.393,78.381,78.393,12800000.0
2006-11-09 13:10:00,78.383,78.391,78.363,78.381,16000000.0
2006-11-09 13:11:00,78.366,78.369,78.358,78.363,11200000.0
2006-11-09 13:12:00,78.365,78.38,78.365,78.38,12800000.0
2006-11-09 13:13:00,78.375,78.395,78.375,78.387,17600000.0
2006-11-09 13:14:00,78.382,78.382,78.362,78.362,12800000.0
2006-11-09 13:15:00,78.389,78.395,78.385,78.392,12800000.0
2006-11-09 13:16:00,78.359,78.374,78.359,78.368,17000000.0
2006-11-09 13:17:00,78.362,78.371,78.36,78.371,12800000.0
2006-11-09 13:18:00,78.369,78.379,78.359,78.373,11200000.0
2006-11-09 13:19:00,78.379,78.379,78.366,78.376,16000000.0
2006-11-09 13:21:00,78.387,78.398,78.381,78.393,11200000.0
2006-11-09 13:22:00,78.395,78.404,78.395,78.4,14400000.0
2006-11-09 13:23:00,78.399,78.401,78.392,78.395,12800000.0
2006-11-09 13:24:00,78.411,78.43,78.363,78.43,8000000.0
2006-11-09 13:25:00,78.433,78.434,78.421,78.421,17600000.0
2006-11-09 13:26:00,78.405,78.41,78.389,78.391,17600000.0
2006-11-09 13:27:00,78.371,78.379,78.366,78.376,12800000.0
2006-11-09 13:28:00,78.369,78.369,78.278,78.363,16000000.0
2006-11-09 13:29:00,78.355,78.355,78.343,78.345,11200000.0
2006-11-09 13:30:00,78.337,78.337,78.312,78.312,12800000.0
2006-11-09 13:31:00,78.304,78.333,78.304,78.333,10600000.0
2006-11-09 13:32:00,78.348,78.35,78.344,78.35,11200000.0
2006-11-09 13:33:00,78.351,78.359,78.342,78.359,19600000.0
2006-11-09 13:34:00,78.368,78.368,78.35,78.362,14400000.0
2006-11-09 13:35:00,78.377,78.383,78.365,78.365,36800000.0
2006-11-09 13:36:00,78.386,78.39,78.386,78.39,17600000.0
2006-11-09 13:37:00,78.383,78.383,78.376,78.376,14400000.0
2006-11-09 13:38:00,78.367,78.367,78.339,78.343,33600000.0
2006-11-09 13:39:00,78.337,78.344,78.335,78.344,13800000.0
2006-11-09 13:40:00,78.346,78.354,78.346,78.352,40400000.0
2006-11-09 13:41:00,78.349,78.363,78.347,78.363,15400000.0
2006-11-09 13:42:00,78.348,78.366,78.348,78.364,11200000.0
2006-11-09 13:43:00,78.372,78.372,78.36,78.365,27200000.0
2006-11-09 13:44:00,78.368,78.377,78.367,78.373,33600000.0
2006-11-09 13:45:00,78.388,78.401,78.387,78.392,20800000.0
2006-11-09 13:46:00,78.403,78.403,78.392,78.395,24000000.0
2006-11-09 13:47:00,78.388,78.39,78.384,78.388,12200000.0
2006-11-09 13:48:00,78.397,78.411,78.394,78.394,12800000.0
2006-11-09 13:49:00,78.395,78.402,78.395,78.396,17600000.0
2006-11-09 13:50:00,78.392,78.392,78.377,78.377,10600000.0
2006-11-09 13:51:00,78.391,78.403,78.391,78.403,24000000.0
2006-11-09 13:54:00,78.404,78.404,78.391,78.391,25600000.0
2006-11-09 13:56:00,78.398,78.419,78.398,78.416,14400000.0
2006-11-09 13:57:00,78.427,78.427,78.385,78.385,28800000.0
2006-11-09 13:58:00,78.383,78.392,78.383,78.392,14400000.0
2006-11-09 13:59:00,78.399,78.409,78.398,78.407,32000000.0
2006-11-09 14:00:00,78.391,78.411,78.391,78.41,47400000.0
2006-11-09 14:01:00,78.393,78.414,78.393,78.414,32000000.0
2006-11-09 14:02:00,78.429,78.429,78.416,78.416,14400000.0
2006-11-09 14:03:00,78.411,78.411,78.403,78.404,14400000.0
2006-11-09 14:04:00,78.401,78.401,78.395,78.397,11200000.0
2006-11-09 14:05:00,78.4,78.412,78.399,78.412,24000000.0
2006-11-09 14:06:00,78.413,78.431,78.41,78.41,37200000.0
2006-11-09 14:07:00,78.41,78.417,78.407,78.413,39400000.0
2006-11-09 14:08:00,78.413,78.421,78.413,78.418,16000000.0
2006-11-09 14:09:00,78.404,78.408,78.388,78.408,33600000.0
2006-11-09 14:10:00,78.41,78.421,78.399,78.421,33600000.0
2006-11-09 14:11:00,78.414,78.419,78.407,78.417,14400000.0
2006-11-09 14:12:00,78.421,78.432,78.42,78.425,27200000.0
2006-11-09 14:13:00,78.427,78.427,78.419,78.423,14400000.0
2006-11-09 14:14:00,78.423,78.428,78.412,78.412,12800000.0
2006-11-09 14:15:00,78.413,78.427,78.413,78.417,28800000.0
2006-11-09 14:16:00,78.418,78.428,78.418,78.421,25600000.0
2006-11-09 14:17:00,78.406,78.415,78.404,78.407,12800000.0
2006-11-09 14:18:00,78.411,78.416,78.407,78.409,16000000.0
2006-11-09 14:19:00,78.418,78.418,78.396,78.396,12800000.0
2006-11-09 14:20:00,78.392,78.392,78.377,78.377,25600000.0
2006-11-09 14:21:00,78.385,78.385,78.368,78.373,28800000.0
2006-11-09 14:22:00,78.377,78.384,78.368,78.374,11200000.0
2006-11-09 14:23:00,78.357,78.366,78.353,78.353,48000000.0
2006-11-09 14:24:00,78.365,78.379,78.359,78.379,12200000.0
2006-11-09 14:25:00,78.37,78.37,78.351,78.352,12800000.0
2006-11-09 14:26:00,78.369,78.369,78.363,78.363,12800000.0
2006-11-09 14:27:00,78.368,78.375,78.365,78.372,17600000.0
2006-11-09 14:28:00,78.356,78.372,78.356,78.357,11200000.0
2006-11-09 14:29:00,78.357,78.378,78.357,78.378,36800000.0
2006-11-09 14:30:00,78.381,78.391,78.381,78.39,22400000.0
2006-11-09 14:31:00,78.392,78.405,78.392,78.404,20800000.0
2006-11-09 14:32:00,78.415,78.424,78.415,78.423,8000000.0
2006-11-09 14:33:00,78.422,78.428,78.419,78.419,24000000.0
2006-11-09 14:34:00,78.423,78.43,78.419,78.419,12800000.0
2006-11-09 14:35:00,78.418,78.428,78.418,78.424,13800000.0
2006-11-09 14:36:00,78.427,78.431,78.421,78.421,11200000.0
2006-11-09 14:37:00,78.419,78.43,78.411,78.43,11200000.0
2006-11-09 14:38:00,78.417,78.423,78.411,78.422,56000000.0
2006-11-09 14:39:00,78.416,78.43,78.409,78.428,12200000.0
2006-11-09 14:40:00,78.409,78.409,78.383,78.384,14400000.0
2006-11-09 14:41:00,78.401,78.401,78.395,78.395,56000000.0
2006-11-09 14:42:00,78.41,78.416,78.405,78.414,12200000.0
2006-11-09 14:43:00,78.428,78.43,78.422,78.422,25600000.0
2006-11-09 14:44:00,78.42,78.422,78.415,78.415,12800000.0
2006-11-09 14:45:00,78.388,78.388,78.372,78.372,11200000.0
2006-11-09 14:46:00,78.355,78.355,78.34,78.353,11200000.0
2006-11-09 14:47:00,78.378,78.38,78.363,78.367,16000000.0
2006-11-09 14:48:00,78.372,78.372,78.358,78.363,19200000.0
2006-11-09 14:49:00,78.363,78.375,78.361,78.375,32000000.0
2006-11-09 14:50:00,78.388,78.388,78.364,78.364,28200000.0
2006-11-09 14:51:00,78.354,78.361,78.351,78.351,32000000.0
2006-11-09 14:52:00,78.347,78.352,78.338,78.338,12800000.0
2006-11-09 14:53:00,78.339,78.355,78.337,78.355,17600000.0
2006-11-09 14:54:00,78.363,78.386,78.362,78.386,12800000.0
2006-11-09 14:55:00,78.381,78.386,78.378,78.386,16000000.0
2006-11-09 14:56:00,78.383,78.384,78.361,78.377,12800000.0
2006-11-09 14:57:00,78.394,78.394,78.387,78.387,12800000.0
2006-11-09 14:59:00,78.394,78.405,78.393,78.404,16000000.0
2006-11-09 15:00:00,78.408,78.419,78.403,78.419,14400000.0
2006-11-09 15:01:00,78.414,78.414,78.408,78.408,12800000.0
2006-11-09 15:02:00,78.416,78.422,78.409,78.422,27200000.0
2006-11-09 15:03:00,78.42,78.43,78.42,78.427,12800000.0
2006-11-09 15:04:00,78.446,78.446,78.44,78.44,11200000.0
2006-11-09 15:05:00,78.441,78.455,78.441,78.455,11200000.0
2006-11-09 15:06:00,78.452,78.466,78.452,78.458,11200000.0
2006-11-09 15:07:00,78.454,78.454,78.435,78.435,25600000.0
2006-11-09 15:08:00,78.434,78.44,78.434,78.436,11200000.0
2006-11-09 15:09:00,78.434,78.441,78.428,78.428,16000000.0
2006-11-09 15:10:00,78.451,78.467,78.451,78.457,12800000.0
2006-11-09 15:11:00,78.457,78.457,78.447,78.447,32000000.0
2006-11-09 15:12:00,78.447,78.447,78.442,78.446,13200000.0
2006-11-09 15:13:00,78.451,78.457,78.45,78.454,44800000.0
2006-11-09 15:14:00,78.45,78.45,78.438,78.441,34600000.0
2006-11-09 15:15:00,78.438,78.438,78.429,78.429,22400000.0
2006-11-09 15:16:00,78.436,78.45,78.433,78.437,36800000.0
2006-11-09 15:17:00,78.439,78.445,78.436,78.436,21800000.0
2006-11-09 15:18:00,78.435,78.435,78.417,78.419,22400000.0
2006-11-09 15:19:00,78.423,78.44,78.423,78.437,16000000.0
2006-11-09 15:20:00,78.441,78.446,78.437,78.442,24000000.0
2006-11-09 15:21:00,78.446,78.448,78.444,78.446,14400000.0
2006-11-09 15:22:00,78.444,78.453,78.438,78.446,12800000.0
2006-11-09 15:23:00,78.444,78.448,78.44,78.448,47400000.0
2006-11-09 15:24:00,78.44,78.44,78.426,78.432,25600000.0
2006-11-09 15:25:00,78.429,78.435,78.424,78.424,26600000.0
2006-11-09 15:26:00,78.427,78.435,78.427,78.427,39400000.0
2006-11-09 15:27:00,78.411,78.419,78.404,78.404,28800000.0
2006-11-09 15:28:00,78.415,78.418,78.406,78.406,70400000.0
2006-11-09 15:29:00,78.398,78.402,78.293,78.376,46400000.0
2006-11-09 15:30:00,78.339,78.502,78.329,78.394,115200000.0
2006-11-09 15:31:00,78.479,78.483,78.466,78.479,60200000.0
2006-11-09 15:32:00,78.472,78.478,78.458,78.458,30400000.0
2006-11-09 15:33:00,78.454,78.491,78.454,78.491,30400000.0
2006-11-09 15:34:00,78.506,78.525,78.502,78.524,22400000.0
2006-11-09 15:35:00,78.53,78.545,78.52,78.53,33600000.0
2006-11-09 15:36:00,78.507,78.507,78.49,78.494,32000000.0
2006-11-09 15:37:00,78.484,78.484,78.478,78.48,30400000.0
2006-11-09 15:38:00,78.475,78.484,78.469,78.471,59200000.0
2006-11-09 15:39:00,78.487,78.487,78.467,78.479,36800000.0
2006-11-09 15:40:00,78.474,78.474,78.459,78.474,35000000.0
2006-11-09 15:41:00,78.472,78.493,78.469,78.493,25600000.0
2006-11-09 15:42:00,78.512,78.539,78.51,78.539,42600000.0
2006-11-09 15:43:00,78.533,78.538,78.521,78.537,27200000.0
2006-11-09 15:44:00,78.528,78.552,78.528,78.552,12800000.0
2006-11-09 15:45:00,78.566,78.566,78.548,78.565,16000000.0
2006-11-09 15:46:00,78.565,78.565,78.536,78.536,14400000.0
2006-11-09 15:47:00,78.518,78.534,78.518,78.525,29800000.0
2006-11-09 15:48:00,78.527,78.527,78.495,78.503,27200000.0
2006-11-09 15:49:00,78.51,78.52,78.502,78.508,11200000.0
2006-11-09 15:50:00,78.516,78.526,78.516,78.526,11200000.0
2006-11-09 15:51:00,78.514,78.514,78.489,78.489,12800000.0
2006-11-09 15:52:00,78.503,78.528,78.503,78.525,20800000.0
2006-11-09 15:53:00,78.531,78.551,78.531,78.551,24000000.0
2006-11-09 15:54:00,78.569,78.569,78.523,78.523,28800000.0
2006-11-09 15:55:00,78.525,78.537,78.525,78.537,23400000.0
2006-11-09 15:56:00,78.541,78.546,78.536,78.54,51200000.0
2006-11-09 15:57:00,78.526,78.526,78.506,78.515,13200000.0
2006-11-09 15:58:00,78.512,78.514,78.5,78.514,19200000.0
2006-11-09 15:59:00,78.527,78.532,78.524,78.532,36800000.0
2006-11-09 16:00:00,78.527,78.527,78.514,78.52,51200000.0
2006-11-09 16:01:00,78.522,78.53,78.514,78.53,41600000.0
2006-11-09 16:02:00,78.516,78.522,78.513,78.522,10600000.0
2006-11-09 16:03:00,78.533,78.538,78.528,78.528,63400000.0
2006-11-09 16:04:00,78.517,78.517,78.509,78.516,44800000.0
2006-11-09 16:05:00,78.524,78.525,78.512,78.52,48000000.0
2006-11-09 16:06:00,78.5,78.507,78.494,78.499,35200000.0
2006-11-09 16:07:00,78.497,78.518,78.48,78.518,32400000.0
2006-11-09 16:08:00,78.518,78.523,78.508,78.508,44800000.0
2006-11-09 16:09:00,78.508,78.52,78.508,78.512,44800000.0
2006-11-09 16:10:00,78.51,78.513,78.506,78.509,41000000.0
2006-11-09 16:11:00,78.515,78.516,78.51,78.515,14400000.0
2006-11-09 16:12:00,78.513,78.518,78.513,78.516,56000000.0
2006-11-09 16:13:00,78.532,78.532,78.522,78.531,11200000.0
2006-11-09 16:14:00,78.542,78.542,78.518,78.518,49600000.0
2006-11-09 16:15:00,78.53,78.53,78.522,78.524,58600000.0
2006-11-09 16:16:00,78.514,78.522,78.504,78.522,17600000.0
2006-11-09 16:17:00,78.527,78.532,78.524,78.531,38400000.0
2006-11-09 16:18:00,78.52,78.524,78.515,78.522,11200000.0
2006-11-09 16:19:00,78.53,78.53,78.518,78.522,22800000.0
2006-11-09 16:20:00,78.524,78.535,78.521,78.521,11200000.0
2006-11-09 16:21:00,78.516,78.522,78.515,78.522,27200000.0
2006-11-09 16:22:00,78.521,78.529,78.52,78.529,41600000.0
2006-11-09 16:23:00,78.524,78.527,78.506,78.506,43200000.0
2006-11-09 16:24:00,78.507,78.521,78.503,78.519,17600000.0
2006-11-09 16:26:00,78.518,78.518,78.502,78.502,17600000.0
2006-11-09 16:27:00,78.501,78.513,78.501,78.513,35200000.0
2006-11-09 16:28:00,78.509,78.511,78.486,78.492,27200000.0
2006-11-09 16:29:00,78.489,78.501,78.489,78.501,11200000.0
2006-11-09 16:30:00,78.508,78.508,78.479,78.479,11200000.0
2006-11-09 16:31:00,78.501,78.527,78.493,78.515,41600000.0
2006-11-09 16:34:00,78.518,78.518,78.497,78.497,35200000.0
2006-11-09 16:35:00,78.503,78.505,78.491,78.495,53200000.0
2006-11-09 16:36:00,78.489,78.491,78.453,78.491,51600000.0
2006-11-09 16:37:00,78.496,78.503,78.494,78.495,41600000.0
2006-11-09 16:38:00,78.498,78.508,78.492,78.508,40000000.0
2006-11-09 16:39:00,78.5,78.509,78.499,78.504,35200000.0
2006-11-09 16:40:00,78.497,78.51,78.492,78.51,56400000.0
2006-11-09 16:41:00,78.517,78.523,78.504,78.523,74000000.0
2006-11-09 16:42:00,78.522,78.528,78.513,78.515,54400000.0
2006-11-09 16:43:00,78.512,78.518,78.501,78.501,18000000.0
2006-11-09 16:44:00,78.529,78.532,78.518,78.532,11200000.0
2006-11-09 16:45:00,78.515,78.531,78.515,78.521,58000000.0
2006-11-09 16:46:00,78.52,78.533,78.52,78.528,11200000.0
2006-11-09 16:47:00,78.534,78.54,78.525,78.538,69800000.0
2006-11-09 16:48:00,78.534,78.545,78.531,78.538,52200000.0
2006-11-09 16:49:00,78.533,78.535,78.525,78.525,36200000.0
2006-11-09 16:50:00,78.526,78.531,78.519,78.519,74600000.0
2006-11-09 16:51:00,78.512,78.517,78.504,78.517,31400000.0
2006-11-09 16:53:00,78.497,78.512,78.497,78.505,30200000.0
2006-11-09 16:55:00,78.502,78.502,78.488,78.5,27200000.0
2006-11-09 16:56:00,78.499,78.499,78.477,78.493,36800000.0
2006-11-09 16:57:00,78.486,78.505,78.486,78.505,19200000.0
2006-11-09 16:58:00,78.504,78.504,78.477,78.477,12800000.0
2006-11-09 16:59:00,78.469,78.476,78.464,78.469,51200000.0
2006-11-09 17:00:00,78.466,78.475,78.465,78.465,49000000.0
2006-11-09 17:01:00,78.468,78.473,78.456,78.462,40000000.0
2006-11-09 17:02:00,78.476,78.476,78.462,78.469,33600000.0
2006-11-09 17:03:00,78.454,78.516,78.454,78.516,44800000.0
2006-11-09 17:04:00,78.498,78.498,78.473,78.473,41000000.0
2006-11-09 17:05:00,78.473,78.483,78.467,78.467,54400000.0
2006-11-09 17:06:00,78.444,78.444,78.43,78.438,59600000.0
2006-11-09 17:07:00,78.444,78.485,78.441,78.485,35200000.0
2006-11-09 17:08:00,78.49,78.516,78.49,78.514,68800000.0
2006-11-09 17:09:00,78.517,78.517,78.494,78.494,59200000.0
2006-11-09 17:10:00,78.497,78.505,78.493,78.498,25600000.0
2006-11-09 17:11:00,78.515,78.537,78.515,78.537,37800000.0
2006-11-09 17:12:00,78.523,78.548,78.523,78.548,25600000.0
2006-11-09 17:13:00,78.547,78.552,78.54,78.552,28800000.0
2006-11-09 17:14:00,78.561,78.561,78.541,78.541,21800000.0
2006-11-09 17:15:00,78.54,78.557,78.539,78.539,19200000.0
2006-11-09 17:16:00,78.53,78.53,78.501,78.505,17600000.0
2006-11-09 17:17:00,78.512,78.512,78.491,78.491,38400000.0
2006-11-09 17:18:00,78.47,78.482,78.467,78.476,57600000.0
2006-11-09 17:19:00,78.465,78.465,78.441,78.441,24000000.0
2006-11-09 17:20:00,78.433,78.44,78.433,78.436,16000000.0
2006-11-09 17:21:00,78.433,78.437,78.431,78.435,29200000.0
2006-11-09 17:22:00,78.415,78.415,78.391,78.4,19200000.0
2006-11-09 17:23:00,78.406,78.406,78.38,78.384,11200000.0
2006-11-09 17:24:00,78.4,78.401,78.387,78.401,12800000.0
2006-11-09 17:25:00,78.397,78.397,78.382,78.397,17600000.0
2006-11-09 17:26:00,78.384,78.384,78.373,78.373,12800000.0
2006-11-09 17:27:00,78.386,78.386,78.369,78.376,46400000.0
2006-11-09 17:28:00,78.374,78.381,78.369,78.369,12800000.0
2006-11-09 17:29:00,78.358,78.366,78.353,78.357,27200000.0
2006-11-09 17:30:00,78.346,78.353,78.344,78.346,17600000.0
2006-11-09 17:31:00,78.355,78.364,78.349,78.363,86800000.0
2006-11-09 17:32:00,78.355,78.362,78.341,78.347,52800000.0
2006-11-09 17:33:00,78.356,78.372,78.356,78.372,36800000.0
2006-11-09 17:34:00,78.368,78.368,78.342,78.342,64000000.0
2006-11-09 17:35:00,78.313,78.313,78.29,78.29,43200000.0
2006-11-09 17:36:00,78.286,78.291,78.279,78.281,33600000.0
2006-11-09 17:37:00,78.289,78.3,78.289,78.289,16400000.0
2006-11-09 17:38:00,78.284,78.287,78.258,78.258,35200000.0
2006-11-09 17:39:00,78.257,78.257,78.248,78.252,16000000.0
2006-11-09 17:40:00,78.262,78.272,78.26,78.271,75200000.0
2006-11-09 17:41:00,78.284,78.295,78.282,78.293,12800000.0
2006-11-09 17:42:00,78.296,78.297,78.282,78.287,12800000.0
2006-11-09 17:45:00,78.291,78.31,78.291,78.306,30400000.0
2006-11-09 17:46:00,78.31,78.315,78.303,78.303,41600000.0
2006-11-09 17:47:00,78.315,78.317,78.31,78.31,57600000.0
2006-11-09 17:48:00,78.303,78.303,78.289,78.289,57600000.0
2006-11-09 17:49:00,78.283,78.301,78.283,78.298,46400000.0
2006-11-09 17:50:00,78.288,78.288,78.256,78.256,8000000.0
2006-11-09 17:51:00,78.25,78.253,78.242,78.248,49600000.0
2006-11-09 17:52:00,78.244,78.246,78.235,78.246,43600000.0
2006-11-09 17:53:00,78.242,78.242,78.214,78.214,33600000.0
2006-11-09 17:54:00,78.217,78.217,78.192,78.201,38400000.0
2006-11-09 17:55:00,78.203,78.216,78.203,78.212,40000000.0
2006-11-09 17:56:00,78.215,78.215,78.204,78.212,44800000.0
2006-11-09 17:57:00,78.215,78.228,78.212,78.228,36200000.0
2006-11-09 17:58:00,78.24,78.265,78.24,78.265,17000000.0
2006-11-09 17:59:00,78.276,78.276,78.238,78.242,61800000.0
2006-11-09 18:00:00,78.25,78.251,78.227,78.251,51600000.0
2006-11-09 18:01:00,78.256,78.256,78.228,78.228,32000000.0
2006-11-09 18:02:00,78.225,78.234,78.22,78.234,24000000.0
2006-11-09 18:03:00,78.236,78.248,78.229,78.248,36800000.0
2006-11-09 18:04:00,78.223,78.228,78.22,78.223,33000000.0
2006-11-09 18:05:00,78.227,78.239,78.226,78.239,12800000.0
2006-11-09 18:06:00,78.245,78.248,78.237,78.239,30400000.0
2006-11-09 18:07:00,78.25,78.278,78.247,78.278,11200000.0
2006-11-09 18:08:00,78.279,78.283,78.275,78.278,84200000.0
2006-11-09 18:09:00,78.269,78.269,78.253,78.263,33600000.0
2006-11-09 18:10:00,78.266,78.266,78.252,78.257,15400000.0
2006-11-09 18:11:00,78.256,78.257,78.247,78.255,12800000.0
2006-11-09 18:12:00,78.253,78.259,78.253,78.258,12800000.0
2006-11-09 18:13:00,78.266,78.271,78.252,78.259,27200000.0
2006-11-09 18:14:00,78.271,78.271,78.253,78.254,19200000.0
2006-11-09 18:15:00,78.266,78.281,78.265,78.278,30400000.0
2006-11-09 18:16:00,78.288,78.289,78.272,78.283,56800000.0
2006-11-09 18:17:00,78.276,78.289,78.264,78.286,43600000.0
2006-11-09 18:18:00,78.271,78.288,78.264,78.282,30400000.0
2006-11-09 18:19:00,78.276,78.276,78.214,78.255,45800000.0
2006-11-09 18:20:00,78.268,78.272,78.241,78.272,43200000.0
2006-11-09 18:21:00,78.253,78.264,78.247,78.263,12800000.0
2006-11-09 18:22:00,78.305,78.34,78.305,78.339,33000000.0
2006-11-09 18:23:00,78.34,78.374,78.34,78.356,45800000.0
2006-11-09 18:24:00,78.355,78.357,78.339,78.351,52800000.0
2006-11-09 18:25:00,78.36,78.403,78.36,78.383,33600000.0
2006-11-09 18:26:00,78.375,78.387,78.336,78.336,12800000.0
2006-11-09 18:27:00,78.356,78.36,78.347,78.359,33600000.0
2006-11-09 18:28:00,78.368,78.375,78.362,78.371,12800000.0
2006-11-09 18:29:00,78.375,78.375,78.363,78.363,25600000.0
2006-11-09 18:30:00,78.365,78.368,78.355,78.364,36800000.0
2006-11-09 18:31:00,78.351,78.351,78.335,78.342,11200000.0
2006-11-09 18:32:00,78.346,78.346,78.333,78.334,70800000.0
2006-11-09 18:33:00,78.331,78.349,78.323,78.325,32000000.0
2006-11-09 18:34:00,78.339,78.339,78.322,78.337,19200000.0
2006-11-09 18:35:00,78.337,78.337,78.314,78.315,43200000.0
2006-11-09 18:36:00,78.279,78.279,78.264,78.264,3200000.0
2006-11-09 18:37:00,78.246,78.255,78.246,78.249,36200000.0
2006-11-09 18:38:00,78.242,78.249,78.218,78.219,50000000.0
2006-11-09 18:39:00,78.234,78.275,78.234,78.275,76200000.0
2006-11-09 18:40:00,78.281,78.314,78.281,78.311,65600000.0
2006-11-09 18:41:00,78.36,78.377,78.338,78.338,72000000.0
2006-11-09 18:42:00,78.325,78.325,78.295,78.323,78400000.0
2006-11-09 18:43:00,78.342,78.342,78.328,78.33,50000000.0
2006-11-09 18:44:00,78.336,78.336,78.325,78.331,29800000.0
2006-11-09 18:45:00,78.333,78.337,78.316,78.327,12800000.0
2006-11-09 18:46:00,78.317,78.337,78.315,78.337,12800000.0
2006-11-09 18:47:00,78.325,78.348,78.325,78.329,14400000.0
2006-11-09 18:48:00,78.318,78.333,78.318,78.333,28800000.0
2006-11-09 18:49:00,78.353,78.353,78.339,78.339,24400000.0
2006-11-09 18:50:00,78.341,78.341,78.33,78.33,47200000.0
2006-11-09 18:51:00,78.315,78.325,78.297,78.325,12800000.0
2006-11-09 18:52:00,78.324,78.324,78.305,78.305,19600000.0
2006-11-09 18:53:00,78.316,78.33,78.316,78.325,30400000.0
2006-11-09 18:54:00,78.345,78.345,78.328,78.328,18600000.0
2006-11-09 18:55:00,78.35,78.36,78.347,78.36,22400000.0
2006-11-09 18:56:00,78.356,78.369,78.356,78.365,16000000.0
2006-11-09 18:57:00,78.359,78.359,78.344,78.344,19200000.0
2006-11-09 18:58:00,78.322,78.337,78.322,78.335,32000000.0
2006-11-09 18:59:00,78.347,78.365,78.347,78.365,32000000.0
2006-11-09 19:00:00,78.372,78.377,78.368,78.377,13800000.0
2006-11-09 19:01:00,78.398,78.398,78.368,78.368,11200000.0
2006-11-09 19:02:00,78.356,78.364,78.351,78.364,42600000.0
2006-11-09 19:03:00,78.373,78.373,78.355,78.356,14400000.0
2006-11-09 19:04:00,78.35,78.358,78.346,78.358,14400000.0
2006-11-09 19:05:00,78.354,78.355,78.343,78.353,17600000.0
2006-11-09 19:06:00,78.356,78.368,78.351,78.368,56000000.0
2006-11-09 19:07:00,78.386,78.392,78.383,78.386,35200000.0
2006-11-09 19:08:00,78.387,78.391,78.382,78.382,22400000.0
2006-11-09 19:09:00,78.372,78.384,78.37,78.384,12800000.0
2006-11-09 19:10:00,78.375,78.375,78.357,78.359,17600000.0
2006-11-09 19:11:00,78.35,78.35,78.331,78.333,17000000.0
2006-11-09 19:12:00,78.352,78.358,78.352,78.357,24000000.0
2006-11-09 19:13:00,78.353,78.358,78.326,78.328,16000000.0
2006-11-09 19:14:00,78.33,78.33,78.318,78.322,12800000.0
2006-11-09 19:15:00,78.327,78.327,78.306,78.31,16000000.0
2006-11-09 19:16:00,78.312,78.324,78.305,78.311,12800000.0
2006-11-09 19:17:00,78.313,78.318,78.306,78.306,14400000.0
2006-11-09 19:18:00,78.302,78.309,78.296,78.296,32000000.0
2006-11-09 19:19:00,78.3,78.326,78.3,78.326,11200000.0
2006-11-09 19:20:00,78.334,78.343,78.327,78.339,14400000.0
2006-11-09 19:24:00,78.334,78.338,78.326,78.326,48000000.0
2006-11-09 19:25:00,78.321,78.341,78.321,78.341,12800000.0
2006-11-09 19:26:00,78.339,78.339,78.32,78.32,41600000.0
2006-11-09 19:27:00,78.309,78.311,78.306,78.306,14400000.0
2006-11-09 19:28:00,78.307,78.332,78.305,78.332,12800000.0
2006-11-09 19:29:00,78.336,78.342,78.33,78.33,12800000.0
2006-11-09 19:30:00,78.339,78.343,78.337,78.337,11200000.0
2006-11-09 19:31:00,78.339,78.341,78.336,78.336,11200000.0
2006-11-09 19:32:00,78.331,78.331,78.315,78.315,11200000.0
2006-11-09 19:34:00,78.32,78.321,78.312,78.316,12800000.0
2006-11-09 19:35:00,78.304,78.307,78.298,78.302,17600000.0
2006-11-09 19:36:00,78.309,78.32,78.308,78.32,16000000.0
2006-11-09 19:37:00,78.325,78.366,78.325,78.366,11200000.0
2006-11-09 19:38:00,78.358,78.358,78.35,78.355,11200000.0
2006-11-09 19:39:00,78.343,78.354,78.342,78.354,12800000.0
2006-11-09 19:40:00,78.353,78.369,78.353,78.354,11200000.0
2006-11-09 19:41:00,78.329,78.329,78.32,78.329,11200000.0
2006-11-09 19:43:00,78.336,78.352,78.336,78.352,11200000.0
2006-11-09 19:44:00,78.356,78.356,78.341,78.345,11200000.0
2006-11-09 19:45:00,78.363,78.394,78.363,78.394,16000000.0
2006-11-09 19:46:00,78.389,78.408,78.389,78.408,8000000.0
2006-11-09 19:47:00,78.411,78.415,78.411,78.415,9600000.0
2006-11-09 19:48:00,78.41,78.424,78.406,78.42,12800000.0
2006-11-09 19:49:00,78.411,78.43,78.411,78.43,29800000.0
2006-11-09 19:50:00,78.433,78.439,78.43,78.43,12800000.0
2006-11-09 19:51:00,78.415,78.417,78.411,78.414,12800000.0
2006-11-09 19:52:00,78.398,78.404,78.384,78.404,16000000.0
2006-11-09 19:53:00,78.408,78.409,78.401,78.409,11200000.0
2006-11-09 19:55:00,78.412,78.417,78.412,78.417,11200000.0
2006-11-09 19:56:00,78.398,78.398,78.35,78.359,16000000.0
2006-11-09 19:57:00,78.353,78.386,78.351,78.386,12800000.0
2006-11-09 19:58:00,78.408,78.416,78.408,78.416,11200000.0
2006-11-09 19:59:00,78.402,78.402,78.399,78.399,6400000.0
2006-11-09 20:02:00,78.398,78.425,78.398,78.418,17600000.0
2006-11-09 20:03:00,78.423,78.434,78.421,78.434,16000000.0
2006-11-09 20:04:00,78.421,78.432,78.42,78.431,30400000.0
2006-11-09 20:05:00,78.434,78.434,78.419,78.431,12800000.0
2006-11-09 20:06:00,78.431,78.432,78.429,78.429,10600000.0
2006-11-09 20:07:00,78.426,78.437,78.424,78.428,17600000.0
2006-11-09 20:09:00,78.416,78.416,78.402,78.402,11200000.0
2006-11-09 20:12:00,78.414,78.434,78.414,78.434,11200000.0
2006-11-09 20:13:00,78.424,78.439,78.424,78.439,11200000.0
2006-11-09 20:14:00,78.432,78.432,78.361,78.426,14400000.0
2006-11-09 20:15:00,78.433,78.436,78.418,78.427,11200000.0
2006-11-09 20:16:00,78.426,78.431,78.423,78.431,28800000.0
2006-11-09 20:17:00,78.426,78.426,78.402,78.421,33000000.0
2006-11-09 20:18:00,78.426,78.426,78.417,78.421,11200000.0
2006-11-09 20:21:00,78.431,78.431,78.413,78.418,12200000.0
2006-11-09 20:22:00,78.411,78.428,78.411,78.417,14400000.0
2006-11-09 20:23:00,78.417,78.43,78.417,78.428,12800000.0
2006-11-09 20:24:00,78.427,78.427,78.422,78.422,16000000.0
2006-11-09 20:25:00,78.414,78.43,78.414,78.43,11200000.0
2006-11-09 20:27:00,78.435,78.439,78.428,78.428,16000000.0
2006-11-09 20:28:00,78.449,78.451,78.435,78.451,10600000.0
2006-11-09 20:29:00,78.447,78.449,78.441,78.446,12800000.0
2006-11-09 20:30:00,78.446,78.45,78.441,78.448,27200000.0
2006-11-09 20:31:00,78.451,78.455,78.447,78.454,11200000.0
2006-11-09 20:32:00,78.449,78.45,78.449,78.45,3200000.0
2006-11-09 20:33:00,78.448,78.462,78.447,78.462,12800000.0
2006-11-09 20:34:00,78.466,78.466,78.462,78.462,11200000.0
2006-11-09 20:36:00,78.459,78.459,78.445,78.449,16000000.0
2006-11-09 20:37:00,78.444,78.444,78.431,78.432,8000000.0
2006-11-09 20:38:00,78.42,78.431,78.42,78.422,12800000.0
2006-11-09 20:39:00,78.416,78.426,78.416,78.426,11200000.0
2006-11-09 20:40:00,78.429,78.429,78.413,78.429,11200000.0
2006-11-09 20:41:00,78.44,78.46,78.44,78.458,14400000.0
2006-11-09 20:42:00,78.462,78.462,78.449,78.45,11200000.0
2006-11-09 20:43:00,78.455,78.463,78.453,78.454,14400000.0
2006-11-09 20:44:00,78.46,78.46,78.452,78.452,6400000.0
2006-11-09 20:45:00,78.451,78.451,78.442,78.449,12200000.0
2006-11-09 20:46:00,78.456,78.463,78.455,78.458,14400000.0
2006-11-09 20:47:00,78.464,78.464,78.454,78.458,12200000.0
2006-11-09 20:48:00,78.462,78.462,78.445,78.462,17600000.0
2006-11-09 20:49:00,78.467,78.469,78.448,78.448,8000000.0
2006-11-09 20:51:00,78.469,78.477,78.464,78.477,28800000.0
2006-11-09 20:52:00,78.482,78.487,78.478,78.479,11200000.0
2006-11-09 20:53:00,78.469,78.47,78.463,78.47,16000000.0
2006-11-09 20:54:00,78.474,78.474,78.468,78.469,14400000.0
2006-11-09 20:55:00,78.47,78.479,78.459,78.479,11200000.0
2006-11-09 20:56:00,78.49,78.494,78.49,78.494,8000000.0
2006-11-09 20:59:00,78.495,78.495,78.477,78.477,11200000.0
2006-11-09 21:00:00,78.477,78.481,78.473,78.476,17600000.0
2006-11-09 21:01:00,78.469,78.474,78.465,78.467,10600000.0
2006-11-09 21:03:00,78.466,78.47,78.463,78.464,11200000.0
2006-11-09 21:04:00,78.465,78.472,78.463,78.465,16000000.0
2006-11-09 21:06:00,78.455,78.46,78.446,78.446,12800000.0
2006-11-09 21:07:00,78.454,78.463,78.45,78.46,14400000.0
2006-11-09 21:08:00,78.456,78.456,78.434,78.445,15400000.0
2006-11-09 21:10:00,78.449,78.449,78.439,78.447,9600000.0
2006-11-09 21:11:00,78.442,78.444,78.427,78.438,12800000.0
2006-11-09 21:12:00,78.448,78.448,78.445,78.446,12800000.0
2006-11-09 21:13:00,78.421,78.421,78.365,78.397,16000000.0
2006-11-09 21:15:00,78.408,78.419,78.408,78.412,14400000.0
2006-11-09 21:16:00,78.378,78.402,78.376,78.382,12800000.0
2006-11-09 21:17:00,78.38,78.42,78.38,78.42,12800000.0
2006-11-09 21:18:00,78.43,78.431,78.343,78.429,12800000.0
2006-11-09 21:22:00,78.428,78.428,78.414,78.423,12800000.0
2006-11-09 21:23:00,78.416,78.427,78.416,78.422,11200000.0
2006-11-09 21:24:00,78.427,78.438,78.424,78.424,11200000.0
2006-11-09 21:25:00,78.42,78.42,78.41,78.411,11200000.0
2006-11-09 21:26:00,78.418,78.435,78.418,78.435,11200000.0
2006-11-09 21:27:00,78.426,78.427,78.41,78.42,12800000.0
2006-11-09 21:28:00,78.406,78.412,78.387,78.412,11200000.0
2006-11-09 21:29:00,78.414,78.417,78.401,78.403,11200000.0
2006-11-09 21:30:00,78.4,78.408,78.399,78.406,12800000.0
2006-11-09 21:31:00,78.406,78.409,78.402,78.405,11200000.0
2006-11-09 21:32:00,78.407,78.421,78.398,78.421,14400000.0
2006-11-09 21:33:00,78.426,78.441,78.426,78.431,11200000.0
2006-11-09 21:35:00,78.424,78.424,78.417,78.419,12800000.0
2006-11-09 21:36:00,78.412,78.428,78.412,78.428,9600000.0
2006-11-09 21:37:00,78.417,78.434,78.417,78.425,16000000.0
2006-11-09 21:38:00,78.404,78.404,78.31,78.31,12800000.0
2006-11-09 21:40:00,78.411,78.416,78.406,78.416,11200000.0
2006-11-09 21:41:00,78.401,78.415,78.399,78.404,12800000.0
2006-11-09 21:42:00,78.414,78.414,78.389,78.399,14400000.0
2006-11-09 21:43:00,78.402,78.409,78.396,78.397,14400000.0
2006-11-09 21:44:00,78.413,78.418,78.409,78.414,12800000.0
2006-11-09 21:45:00,78.412,78.422,78.407,78.412,17600000.0
2006-11-09 21:46:00,78.418,78.421,78.41,78.415,14400000.0
2006-11-09 21:47:00,78.404,78.408,78.398,78.408,11200000.0
2006-11-09 21:48:00,78.407,78.407,78.391,78.403,16000000.0
2006-11-09 21:49:00,78.398,78.407,78.398,78.403,11200000.0
2006-11-09 21:50:00,78.402,78.423,78.402,78.421,12800000.0
2006-11-09 21:52:00,78.415,78.42,78.415,78.42,3200000.0
2006-11-09 21:53:00,78.447,78.447,78.422,78.422,11200000.0
2006-11-09 21:55:00,78.424,78.428,78.422,78.426,11200000.0
2006-11-09 21:56:00,78.433,78.443,78.433,78.437,12800000.0
2006-11-09 21:57:00,78.442,78.449,78.44,78.442,18000000.0
2006-11-09 21:58:00,78.427,78.442,78.427,78.432,18000000.0
2006-11-09 21:59:00,78.425,78.425,78.39,78.39,12800000.0
2006-11-09 22:00:00,78.39,78.392,78.372,78.372,17600000.0
2006-11-09 22:01:00,78.379,78.379,78.364,78.364,11200000.0
2006-11-09 22:02:00,78.363,78.365,78.357,78.361,16000000.0
2006-11-09 22:03:00,78.35,78.372,78.347,78.365,17600000.0
2006-11-09 22:04:00,78.386,78.386,78.365,78.365,16000000.0
2006-11-09 22:05:00,78.366,78.366,78.35,78.35,11600000.0
2006-11-09 22:06:00,78.366,78.371,78.366,78.371,6400000.0
2006-11-09 22:07:00,78.346,78.354,78.346,78.354,16000000.0
2006-11-09 22:08:00,78.358,78.369,78.349,78.369,16000000.0
2006-11-09 22:09:00,78.367,78.373,78.359,78.363,12800000.0
2006-11-09 22:10:00,78.37,78.378,78.37,78.375,12800000.0
2006-11-09 22:11:00,78.373,78.373,78.344,78.344,8000000.0
2006-11-09 22:12:00,78.342,78.348,78.338,78.338,12800000.0
2006-11-09 22:13:00,78.325,78.341,78.325,78.333,12800000.0
2006-11-09 22:14:00,78.312,78.313,78.298,78.31,12800000.0
2006-11-09 22:16:00,78.313,78.316,78.308,78.308,12800000.0
2006-11-09 22:17:00,78.297,78.3,78.29,78.29,12800000.0
2006-11-09 22:18:00,78.295,78.303,78.294,78.303,16000000.0
2006-11-09 22:19:00,78.305,78.312,78.301,78.301,14400000.0
2006-11-09 22:20:00,78.306,78.334,78.306,78.334,12800000.0
2006-11-09 22:21:00,78.33,78.33,78.317,78.317,17600000.0
2006-11-09 22:22:00,78.317,78.317,78.308,78.316,11200000.0
2006-11-09 22:23:00,78.319,78.324,78.316,78.323,12800000.0
2006-11-09 22:27:00,78.33,78.335,78.33,78.33,12800000.0
2006-11-09 22:28:00,78.328,78.337,78.327,78.328,12200000.0
2006-11-09 22:29:00,78.328,78.331,78.319,78.321,15400000.0
2006-11-09 22:30:00,78.326,78.326,78.313,78.313,17600000.0
2006-11-09 22:31:00,78.317,78.33,78.317,78.321,12800000.0
2006-11-09 22:32:00,78.325,78.334,78.268,78.334,11200000.0
2006-11-09 22:33:00,78.333,78.353,78.332,78.353,11200000.0
2006-11-09 22:34:00,78.382,78.382,78.356,78.356,11200000.0
2006-11-09 22:36:00,78.381,78.386,78.372,78.384,17600000.0
2006-11-09 22:37:00,78.382,78.386,78.38,78.383,25000000.0
2006-11-09 22:38:00,78.393,78.393,78.376,78.385,17600000.0
2006-11-09 22:39:00,78.379,78.396,78.375,78.396,12800000.0
2006-11-09 22:40:00,78.393,78.406,78.393,78.406,11200000.0
2006-11-09 22:42:00,78.401,78.414,78.398,78.398,17600000.0
2006-11-09 22:43:00,78.38,78.391,78.374,78.391,16000000.0
2006-11-09 22:45:00,78.4,78.4,78.385,78.387,16000000.0
2006-11-09 22:46:00,78.395,78.405,78.389,78.405,11200000.0
2006-11-09 22:47:00,78.398,78.408,78.398,78.401,17600000.0
2006-11-09 22:48:00,78.412,78.418,78.412,78.415,8000000.0
2006-11-09 22:50:00,78.411,78.411,78.394,78.398,11200000.0
2006-11-09 22:51:00,78.402,78.405,78.402,78.404,11200000.0
2006-11-09 22:52:00,78.404,78.41,78.398,78.403,11200000.0
2006-11-09 22:54:00,78.408,78.408,78.389,78.391,11200000.0
2006-11-09 22:55:00,78.368,78.379,78.368,78.379,12800000.0
2006-11-09 22:56:00,78.383,78.409,78.383,78.409,17600000.0
2006-11-09 22:57:00,78.413,78.419,78.398,78.398,17000000.0
2006-11-09 22:59:00,78.391,78.396,78.387,78.39,17000000.0
2006-11-09 23:00:00,78.41,78.429,78.41,78.429,9600000.0
2006-11-09 23:01:00,78.422,78.439,78.42,78.42,14400000.0
2006-11-09 23:02:00,78.42,78.424,78.411,78.417,17600000.0
2006-11-09 23:03:00,78.42,78.431,78.417,78.417,16000000.0
2006-11-09 23:04:00,78.418,78.428,78.414,78.428,11200000.0
2006-11-09 23:07:00,78.423,78.425,78.419,78.419,12800000.0
2006-11-09 23:10:00,78.41,78.416,78.409,78.416,12800000.0
2006-11-09 23:11:00,78.419,78.419,78.399,78.4,11200000.0
2006-11-09 23:12:00,78.405,78.414,78.403,78.412,16000000.0
2006-11-09 23:13:00,78.405,78.406,78.393,78.393,12800000.0
2006-11-09 23:15:00,78.392,78.392,78.386,78.392,11200000.0
2006-11-09 23:19:00,78.403,78.414,78.401,78.401,12800000.0
2006-11-09 23:20:00,78.404,78.413,78.397,78.41,14400000.0
2006-11-09 23:21:00,78.391,78.413,78.391,78.41,16000000.0
2006-11-09 23:23:00,78.414,78.414,78.4,78.401,12800000.0
2006-11-09 23:24:00,78.412,78.421,78.411,78.416,11200000.0
2006-11-09 23:25:00,78.411,78.418,78.408,78.412,16000000.0
2006-11-09 23:26:00,78.409,78.418,78.407,78.418,12800000.0
2006-11-09 23:27:00,78.416,78.416,78.407,78.416,17600000.0
2006-11-09 23:28:00,78.407,78.416,78.407,78.416,12800000.0
2006-11-09 23:29:00,78.407,78.407,78.343,78.397,11200000.0
2006-11-09 23:30:00,78.407,78.418,78.406,78.418,14400000.0
2006-11-09 23:31:00,78.423,78.431,78.419,78.419,12800000.0
2006-11-09 23:32:00,78.404,78.427,78.394,78.395,17600000.0
2006-11-09 23:33:00,78.4,78.4,78.395,78.395,12800000.0
2006-11-09 23:34:00,78.415,78.422,78.414,78.415,16000000.0
2006-11-09 23:35:00,78.406,78.406,78.389,78.396,16000000.0
2006-11-09 23:36:00,78.404,78.412,78.404,78.404,12800000.0
2006-11-09 23:37:00,78.402,78.406,78.399,78.404,12800000.0
2006-11-09 23:38:00,78.401,78.412,78.401,78.407,11200000.0
2006-11-09 23:39:00,78.403,78.403,78.387,78.387,11200000.0
2006-11-09 23:41:00,78.39,78.398,78.39,78.398,12800000.0
2006-11-09 23:43:00,78.396,78.396,78.383,78.386,11200000.0
2006-11-09 23:45:00,78.383,78.401,78.383,78.401,11200000.0
2006-11-09 23:47:00,78.412,78.412,78.402,78.402,12800000.0
2006-11-09 23:48:00,78.397,78.41,78.346,78.41,8000000.0
2006-11-09 23:49:00,78.409,78.411,78.398,78.405,12800000.0
2006-11-09 23:50:00,78.402,78.41,78.399,78.41,11200000.0
2006-11-09 23:52:00,78.409,78.417,78.402,78.417,12800000.0
2006-11-09 23:53:00,78.417,78.427,78.417,78.426,11200000.0
2006-11-09 23:54:00,78.421,78.422,78.39,78.405,14400000.0
2006-11-09 23:55:00,78.376,78.376,78.35,78.35,14400000.0
2006-11-09 23:56:00,78.248,78.338,78.248,78.337,11200000.0
2006-11-09 23:57:00,78.348,78.351,78.345,78.35,16000000.0
2006-11-09 23:58:00,78.35,78.351,78.329,78.351,11200000.0
2006-11-09 23:59:00,78.352,78.356,78.329,78.355,14400000.0
2006-11-10 00:00:00,78.353,78.365,78.353,78.359,9600000.0
2006-11-10 00:01:00,78.365,78.373,78.364,78.366,12800000.0
2006-11-10 00:02:00,78.365,78.365,78.352,78.358,12800000.0
2006-11-10 00:03:00,78.36,78.369,78.36,78.369,11200000.0
2006-11-10 00:04:00,78.363,78.389,78.363,78.383,11200000.0
2006-11-10 00:05:00,78.375,78.375,78.355,78.357,11200000.0
2006-11-10 00:06:00,78.366,78.372,78.365,78.367,11200000.0
2006-11-10 00:07:00,78.369,78.376,78.369,78.372,8000000.0
2006-11-10 00:08:00,78.381,78.387,78.367,78.387,12800000.0
2006-11-10 00:09:00,78.381,78.386,78.366,78.381,11200000.0
2006-11-10 00:10:00,78.384,78.385,78.37,78.378,12800000.0
2006-11-10 00:11:00,78.379,78.379,78.363,78.363,12800000.0
2006-11-10 00:12:00,78.379,78.379,78.367,78.367,8000000.0
2006-11-10 00:13:00,78.359,78.367,78.358,78.366,11200000.0
2006-11-10 00:14:00,78.365,78.365,78.352,78.355,14400000.0
2006-11-10 00:15:00,78.365,78.368,78.353,78.366,14400000.0
2006-11-10 00:16:00,78.359,78.365,78.357,78.357,14400000.0
2006-11-10 00:17:00,78.394,78.398,78.388,78.396,16000000.0
2006-11-10 00:18:00,78.405,78.405,78.392,78.405,9600000.0
2006-11-10 00:19:00,78.396,78.42,78.396,78.42,12800000.0
2006-11-10 00:20:00,78.415,78.417,78.408,78.416,17600000.0
2006-11-10 00:21:00,78.425,78.425,78.415,78.419,12800000.0
2006-11-10 00:22:00,78.404,78.427,78.404,78.408,17600000.0
2006-11-10 00:23:00,78.414,78.416,78.395,78.395,12800000.0
2006-11-10 00:24:00,78.393,78.428,78.393,78.425,14400000.0
2006-11-10 00:25:00,78.436,78.437,78.431,78.436,11200000.0
2006-11-10 00:26:00,78.449,78.453,78.443,78.445,12800000.0
2006-11-10 00:27:00,78.435,78.437,78.427,78.434,12800000.0
2006-11-10 00:28:00,78.417,78.417,78.392,78.392,32000000.0
2006-11-10 00:29:00,78.387,78.421,78.387,78.421,8000000.0
2006-11-10 00:30:00,78.424,78.426,78.416,78.419,8000000.0
2006-11-10 00:31:00,78.414,78.417,78.413,78.416,12800000.0
2006-11-10 00:32:00,78.403,78.411,78.397,78.406,12800000.0
2006-11-10 00:33:00,78.395,78.396,78.388,78.395,12200000.0
2006-11-10 00:34:00,78.386,78.403,78.381,78.387,19200000.0
2006-11-10 00:35:00,78.394,78.413,78.392,78.392,12800000.0
2006-11-10 00:36:00,78.389,78.404,78.388,78.404,12800000.0
2006-11-10 00:37:00,78.389,78.396,78.389,78.391,12800000.0
2006-11-10 00:38:00,78.387,78.388,78.33,78.33,12800000.0
2006-11-10 00:39:00,78.371,78.381,78.361,78.373,17600000.0
2006-11-10 00:40:00,78.388,78.396,78.388,78.392,8000000.0
2006-11-10 00:41:00,78.382,78.388,78.373,78.388,16000000.0
2006-11-10 00:42:00,78.365,78.372,78.36,78.369,12800000.0
2006-11-10 00:43:00,78.364,78.372,78.36,78.365,15400000.0
2006-11-10 00:44:00,78.359,78.372,78.35,78.361,17600000.0
2006-11-10 00:45:00,78.357,78.364,78.355,78.359,13200000.0
2006-11-10 00:46:00,78.354,78.362,78.352,78.359,14400000.0
2006-11-10 00:47:00,78.368,78.37,78.355,78.359,12800000.0
2006-11-10 00:48:00,78.355,78.355,78.342,78.344,12800000.0
2006-11-10 00:49:00,78.343,78.349,78.334,78.341,11200000.0
2006-11-10 00:50:00,78.364,78.385,78.362,78.385,12800000.0
2006-11-10 00:51:00,78.381,78.386,78.367,78.377,11200000.0
2006-11-10 00:52:00,78.363,78.37,78.358,78.359,11200000.0
2006-11-10 00:55:00,78.376,78.383,78.368,78.374,12800000.0
2006-11-10 00:57:00,78.392,78.392,78.383,78.386,12800000.0
2006-11-10 00:58:00,78.387,78.393,78.378,78.393,12800000.0
2006-11-10 00:59:00,78.392,78.398,78.383,78.396,11200000.0
2006-11-10 01:00:00,78.394,78.399,78.388,78.391,16000000.0
2006-11-10 01:01:00,78.383,78.383,78.36,78.36,14400000.0
2006-11-10 01:02:00,78.374,78.396,78.374,78.396,8000000.0
2006-11-10 01:03:00,78.396,78.411,78.396,78.411,11200000.0
2006-11-10 01:04:00,78.412,78.412,78.363,78.363,12800000.0
2006-11-10 01:05:00,78.366,78.371,78.351,78.371,11200000.0
2006-11-10 01:06:00,78.385,78.398,78.334,78.391,12800000.0
2006-11-10 01:07:00,78.389,78.39,78.378,78.384,12800000.0
2006-11-10 01:08:00,78.384,78.411,78.384,78.406,16000000.0
2006-11-10 01:09:00,78.4,78.406,78.398,78.406,17600000.0
2006-11-10 01:10:00,78.4,78.405,78.396,78.404,16000000.0
2006-11-10 01:12:00,78.415,78.418,78.398,78.398,16000000.0
2006-11-10 01:13:00,78.393,78.393,78.382,78.383,8000000.0
2006-11-10 01:14:00,78.386,78.411,78.386,78.393,16000000.0
2006-11-10 01:15:00,78.39,78.4,78.39,78.397,12800000.0
2006-11-10 01:16:00,78.394,78.406,78.394,78.406,25600000.0
2006-11-10 01:17:00,78.415,78.419,78.403,78.418,11200000.0
2006-11-10 01:18:00,78.423,78.423,78.409,78.416,12800000.0
2006-11-10 01:19:00,78.435,78.437,78.417,78.425,16000000.0
2006-11-10 01:20:00,78.413,78.424,78.413,78.424,11200000.0
2006-11-10 01:21:00,78.428,78.428,78.413,78.413,12800000.0
2006-11-10 01:23:00,78.425,78.425,78.412,78.42,11200000.0
2006-11-10 01:24:00,78.42,78.42,78.41,78.413,12800000.0
2006-11-10 01:25:00,78.428,78.432,78.411,78.421,12800000.0
2006-11-10 01:26:00,78.426,78.43,78.412,78.412,11200000.0
2006-11-10 01:27:00,78.421,78.426,78.418,78.422,12800000.0
2006-11-10 01:28:00,78.402,78.417,78.396,78.396,17600000.0
2006-11-10 01:29:00,78.391,78.402,78.38,78.402,17600000.0
2006-11-10 01:30:00,78.411,78.411,78.4,78.4,11200000.0
2006-11-10 01:31:00,78.409,78.417,78.409,78.417,11200000.0
2006-11-10 01:33:00,78.411,78.411,78.39,78.402,11200000.0
2006-11-10 01:34:00,78.391,78.411,78.391,78.41,24000000.0
2006-11-10 01:35:00,78.407,78.407,78.391,78.391,14400000.0
2006-11-10 01:37:00,78.381,78.422,78.381,78.422,14400000.0
2006-11-10 01:38:00,78.419,78.422,78.402,78.421,17600000.0
2006-11-10 01:39:00,78.418,78.427,78.418,78.421,14400000.0
2006-11-10 01:40:00,78.422,78.449,78.422,78.449,11200000.0
2006-11-10 01:41:00,78.45,78.45,78.439,78.439,12800000.0
2006-11-10 01:42:00,78.442,78.445,78.438,78.443,10600000.0
2006-11-10 01:43:00,78.448,78.448,78.439,78.44,11200000.0
2006-11-10 01:45:00,78.445,78.449,78.438,78.438,16000000.0
2006-11-10 01:46:00,78.425,78.441,78.425,78.435,16000000.0
2006-11-10 01:47:00,78.433,78.435,78.424,78.424,14400000.0
2006-11-10 01:49:00,78.412,78.413,78.403,78.403,16000000.0
2006-11-10 01:52:00,78.407,78.407,78.391,78.391,21200000.0
2006-11-10 01:53:00,78.386,78.386,78.356,78.356,14400000.0
2006-11-10 01:54:00,78.363,78.373,78.363,78.373,8000000.0
2006-11-10 01:55:00,78.376,78.39,78.376,78.385,12800000.0
2006-11-10 01:56:00,78.394,78.408,78.394,78.405,12800000.0
2006-11-10 01:57:00,78.396,78.396,78.363,78.363,11200000.0
2006-11-10 01:58:00,78.348,78.351,78.347,78.347,11200000.0
2006-11-10 01:59:00,78.351,78.351,78.338,78.338,8000000.0
2006-11-10 02:00:00,78.335,78.338,78.331,78.333,11200000.0
2006-11-10 02:01:00,78.323,78.328,78.317,78.322,17600000.0
2006-11-10 02:02:00,78.327,78.34,78.327,78.335,12800000.0
2006-11-10 02:03:00,78.336,78.344,78.326,78.328,16000000.0
2006-11-10 02:04:00,78.317,78.33,78.316,78.316,12800000.0
2006-11-10 02:05:00,78.317,78.344,78.317,78.341,12800000.0
2006-11-10 02:06:00,78.322,78.328,78.31,78.31,12800000.0
2006-11-10 02:08:00,78.31,78.329,78.31,78.32,17600000.0
2006-11-10 02:09:00,78.322,78.337,78.322,78.33,16000000.0
2006-11-10 02:10:00,78.302,78.318,78.302,78.315,9600000.0
2006-11-10 02:11:00,78.345,78.354,78.332,78.354,12800000.0
2006-11-10 02:12:00,78.349,78.349,78.326,78.326,11200000.0
2006-11-10 02:13:00,78.331,78.338,78.328,78.334,11200000.0
2006-11-10 02:14:00,78.348,78.354,78.345,78.345,11200000.0
2006-11-10 02:15:00,78.348,78.356,78.342,78.344,11200000.0
2006-11-10 02:17:00,78.362,78.364,78.355,78.36,10600000.0
2006-11-10 02:18:00,78.356,78.356,78.342,78.348,12800000.0
2006-11-10 02:19:00,78.354,78.364,78.35,78.357,12800000.0
2006-11-10 02:20:00,78.347,78.375,78.347,78.375,8000000.0
2006-11-10 02:21:00,78.378,78.383,78.371,78.379,17600000.0
2006-11-10 02:22:00,78.376,78.379,78.37,78.379,12800000.0
2006-11-10 02:23:00,78.373,78.383,78.367,78.379,12800000.0
2006-11-10 02:24:00,78.381,78.405,78.306,78.393,11200000.0
2006-11-10 02:25:00,78.378,78.39,78.377,78.383,17600000.0
2006-11-10 02:26:00,78.39,78.399,78.38,78.399,17600000.0
2006-11-10 02:27:00,78.408,78.415,78.395,78.395,17600000.0
2006-11-10 02:28:00,78.389,78.403,78.389,78.392,14400000.0
2006-11-10 02:29:00,78.395,78.414,78.394,78.414,11200000.0
2006-11-10 02:30:00,78.408,78.408,78.391,78.394,11200000.0
2006-11-10 02:31:00,78.402,78.403,78.387,78.399,17600000.0
2006-11-10 02:32:00,78.404,78.404,78.384,78.402,11200000.0
2006-11-10 02:33:00,78.395,78.411,78.395,78.411,11200000.0
2006-11-10 02:34:00,78.418,78.421,78.408,78.412,14400000.0
2006-11-10 02:35:00,78.42,78.42,78.392,78.392,12800000.0
2006-11-10 02:36:00,78.387,78.387,78.378,78.382,12800000.0
2006-11-10 02:37:00,78.394,78.409,78.394,78.4,12800000.0
2006-11-10 02:38:00,78.408,78.408,78.391,78.399,12800000.0
2006-11-10 02:39:00,78.391,78.398,78.389,78.394,16000000.0
2006-11-10 02:40:00,78.401,78.416,78.401,78.409,12800000.0
2006-11-10 02:41:00,78.412,78.412,78.404,78.406,11200000.0
2006-11-10 02:42:00,78.398,78.401,78.393,78.393,12800000.0
2006-11-10 02:44:00,78.397,78.413,78.395,78.413,12800000.0
2006-11-10 02:45:00,78.414,78.416,78.405,78.412,11200000.0
2006-11-10 02:49:00,78.402,78.419,78.402,78.404,17600000.0
2006-11-10 02:50:00,78.405,78.411,78.4,78.411,10600000.0
2006-11-10 02:51:00,78.413,78.434,78.401,78.434,11200000.0
2006-11-10 02:52:00,78.423,78.427,78.368,78.426,11200000.0
2006-11-10 02:53:00,78.441,78.441,78.432,78.437,11200000.0
2006-11-10 02:54:00,78.355,78.452,78.355,78.452,11200000.0
2006-11-10 02:55:00,78.436,78.45,78.436,78.45,11200000.0
2006-11-10 02:56:00,78.454,78.46,78.454,78.457,11200000.0
2006-11-10 02:58:00,78.439,78.439,78.414,78.424,8000000.0
2006-11-10 02:59:00,78.42,78.421,78.404,78.417,11200000.0
2006-11-10 03:00:00,78.42,78.42,78.331,78.331,11200000.0
2006-11-10 03:01:00,78.417,78.419,78.405,78.407,10600000.0
2006-11-10 03:02:00,78.406,78.411,78.402,78.402,11200000.0
2006-11-10 03:03:00,78.403,78.435,78.403,78.435,14400000.0
2006-11-10 03:04:00,78.444,78.445,78.432,78.432,11200000.0
2006-11-10 03:05:00,78.427,78.435,78.424,78.435,16000000.0
2006-11-10 03:06:00,78.436,78.44,78.425,78.44,16000000.0
2006-11-10 03:07:00,78.438,78.449,78.438,78.445,14400000.0
2006-11-10 03:09:00,78.442,78.448,78.433,78.448,11200000.0
2006-11-10 03:10:00,78.452,78.456,78.445,78.449,16000000.0
2006-11-10 03:11:00,78.445,78.456,78.445,78.445,11200000.0
2006-11-10 03:12:00,78.425,78.437,78.415,78.415,17600000.0
2006-11-10 03:13:00,78.421,78.428,78.42,78.424,16000000.0
2006-11-10 03:14:00,78.425,78.426,78.423,78.423,11200000.0
2006-11-10 03:15:00,78.395,78.407,78.393,78.4,17600000.0
2006-11-10 03:16:00,78.378,78.379,78.361,78.364,14400000.0
2006-11-10 03:17:00,78.37,78.393,78.37,78.393,11200000.0
2006-11-10 03:18:00,78.41,78.411,78.397,78.403,12800000.0
2006-11-10 03:19:00,78.39,78.39,78.377,78.39,12800000.0
2006-11-10 03:20:00,78.405,78.413,78.396,78.413,12800000.0
2006-11-10 03:21:00,78.421,78.421,78.408,78.412,14400000.0
2006-11-10 03:22:00,78.408,78.408,78.401,78.401,10600000.0
2006-11-10 03:24:00,78.414,78.415,78.406,78.415,9000000.0
2006-11-10 03:25:00,78.423,78.429,78.417,78.425,17600000.0
2006-11-10 03:26:00,78.421,78.421,78.401,78.401,12200000.0
2006-11-10 03:27:00,78.413,78.416,78.401,78.401,14400000.0
2006-11-10 03:28:00,78.415,78.427,78.411,78.427,11200000.0
2006-11-10 03:29:00,78.421,78.431,78.42,78.423,12800000.0
2006-11-10 03:30:00,78.426,78.426,78.36,78.418,17600000.0
2006-11-10 03:31:00,78.418,78.418,78.397,78.402,12800000.0
2006-11-10 03:32:00,78.393,78.408,78.393,78.408,8000000.0
2006-11-10 03:33:00,78.407,78.407,78.337,78.337,11200000.0
2006-11-10 03:34:00,78.313,78.313,78.288,78.288,10600000.0
2006-11-10 03:35:00,78.28,78.28,78.26,78.261,17600000.0
2006-11-10 03:36:00,78.26,78.26,78.25,78.253,11200000.0
2006-11-10 03:37:00,78.254,78.281,78.254,78.281,17600000.0
2006-11-10 03:38:00,78.259,78.27,78.255,78.258,12800000.0
2006-11-10 03:39:00,78.255,78.267,78.206,78.263,14400000.0
2006-11-10 03:40:00,78.264,78.266,78.252,78.266,12200000.0
2006-11-10 03:41:00,78.264,78.264,78.227,78.227,11200000.0
2006-11-10 03:42:00,78.23,78.238,78.23,78.233,12800000.0
2006-11-10 03:43:00,78.254,78.254,78.221,78.228,10600000.0
2006-11-10 03:44:00,78.21,78.21,78.192,78.192,12800000.0
2006-11-10 03:45:00,78.177,78.18,78.171,78.18,11200000.0
2006-11-10 03:46:00,78.192,78.197,78.188,78.193,11200000.0
2006-11-10 03:47:00,78.193,78.199,78.191,78.198,11200000.0
2006-11-10 03:48:00,78.207,78.223,78.207,78.216,11200000.0
2006-11-10 03:49:00,78.216,78.218,78.202,78.202,16000000.0
2006-11-10 03:50:00,78.208,78.227,78.208,78.222,11200000.0
2006-11-10 03:51:00,78.223,78.223,78.21,78.218,8400000.0
2006-11-10 03:52:00,78.22,78.241,78.213,78.241,14400000.0
2006-11-10 03:53:00,78.257,78.257,78.25,78.256,9000000.0
2006-11-10 03:54:00,78.253,78.253,78.24,78.246,14400000.0
2006-11-10 03:55:00,78.254,78.261,78.245,78.258,14400000.0
2006-11-10 03:57:00,78.249,78.259,78.248,78.259,12800000.0
2006-11-10 03:58:00,78.27,78.27,78.259,78.259,16000000.0
2006-11-10 03:59:00,78.259,78.259,78.24,78.257,12800000.0
2006-11-10 04:00:00,78.243,78.246,78.215,78.215,13800000.0
2006-11-10 04:01:00,78.213,78.229,78.213,78.229,11200000.0
2006-11-10 04:02:00,78.251,78.251,78.232,78.232,8000000.0
2006-11-10 04:03:00,78.222,78.231,78.222,78.229,12800000.0
2006-11-10 04:04:00,78.207,78.208,78.177,78.177,12800000.0
2006-11-10 04:05:00,78.183,78.192,78.183,78.191,11200000.0
2006-11-10 04:06:00,78.185,78.185,78.171,78.171,14400000.0
2006-11-10 04:07:00,78.18,78.19,78.171,78.171,14400000.0
2006-11-10 04:08:00,78.205,78.209,78.199,78.206,11200000.0
2006-11-10 04:09:00,78.228,78.252,78.228,78.252,10600000.0
2006-11-10 04:10:00,78.253,78.253,78.224,78.229,14400000.0
2006-11-10 04:11:00,78.222,78.227,78.215,78.215,12800000.0
2006-11-10 04:12:00,78.217,78.234,78.217,78.233,8000000.0
2006-11-10 04:13:00,78.221,78.24,78.215,78.24,11200000.0
2006-11-10 04:14:00,78.243,78.249,78.242,78.242,11200000.0
2006-11-10 04:15:00,78.244,78.244,78.241,78.242,12800000.0
2006-11-10 04:16:00,78.247,78.25,78.245,78.245,11200000.0
2006-11-10 04:17:00,78.241,78.241,78.199,78.199,14400000.0
2006-11-10 04:18:00,78.21,78.211,78.193,78.201,12800000.0
2006-11-10 04:19:00,78.199,78.211,78.183,78.199,12800000.0
2006-11-10 04:20:00,78.186,78.186,78.088,78.182,11200000.0
2006-11-10 04:21:00,78.186,78.186,78.165,78.165,11200000.0
2006-11-10 04:22:00,78.138,78.149,78.134,78.144,16000000.0
2006-11-10 04:23:00,78.145,78.148,78.14,78.14,12800000.0
2006-11-10 04:24:00,78.142,78.142,78.126,78.13,12800000.0
2006-11-10 04:25:00,78.142,78.163,78.142,78.163,14400000.0
2006-11-10 04:26:00,78.164,78.171,78.159,78.159,14400000.0
2006-11-10 04:27:00,78.157,78.163,78.153,78.163,9600000.0
2006-11-10 04:28:00,78.166,78.188,78.166,78.188,11200000.0
2006-11-10 04:29:00,78.188,78.188,78.178,78.18,12800000.0
2006-11-10 04:30:00,78.166,78.177,78.166,78.168,12200000.0
2006-11-10 04:31:00,78.177,78.186,78.169,78.186,12800000.0
2006-11-10 04:32:00,78.199,78.201,78.194,78.201,12800000.0
2006-11-10 04:33:00,78.212,78.212,78.181,78.186,16000000.0
2006-11-10 04:34:00,78.181,78.181,78.173,78.173,12800000.0
2006-11-10 04:35:00,78.174,78.174,78.164,78.164,12800000.0
2006-11-10 04:36:00,78.166,78.166,78.163,78.163,8000000.0
2006-11-10 04:37:00,78.17,78.182,78.162,78.179,13200000.0
2006-11-10 04:38:00,78.18,78.182,78.164,78.165,9600000.0
2006-11-10 04:39:00,78.156,78.162,78.132,78.146,12800000.0
2006-11-10 04:41:00,78.139,78.14,78.123,78.14,11200000.0
2006-11-10 04:42:00,78.136,78.148,78.126,78.148,12800000.0
2006-11-10 04:43:00,78.153,78.156,78.15,78.153,12800000.0
2006-11-10 04:44:00,78.154,78.156,78.151,78.152,9600000.0
2006-11-10 04:45:00,78.154,78.157,78.146,78.146,12800000.0
2006-11-10 04:46:00,78.148,78.154,78.147,78.147,14400000.0
2006-11-10 04:47:00,78.145,78.153,78.145,78.153,6400000.0
2006-11-10 04:48:00,78.155,78.161,78.151,78.151,12800000.0
2006-11-10 04:49:00,78.15,78.167,78.15,78.164,11200000.0
2006-11-10 04:50:00,78.169,78.169,78.162,78.164,11200000.0
2006-11-10 04:51:00,78.156,78.162,78.071,78.162,14400000.0
2006-11-10 04:52:00,78.161,78.161,78.147,78.147,11200000.0
2006-11-10 04:53:00,78.143,78.143,78.129,78.136,9600000.0
2006-11-10 04:54:00,78.124,78.129,78.118,78.118,12800000.0
2006-11-10 04:55:00,78.113,78.118,78.113,78.118,11200000.0
2006-11-10 04:56:00,78.12,78.121,78.11,78.121,17600000.0
2006-11-10 04:57:00,78.13,78.133,78.116,78.133,11200000.0
2006-11-10 04:58:00,78.124,78.124,78.094,78.094,8000000.0
2006-11-10 04:59:00,78.118,78.118,78.11,78.115,12800000.0
2006-11-10 05:00:00,78.104,78.123,78.104,78.112,11200000.0
2006-11-10 05:01:00,78.099,78.106,78.09,78.106,14400000.0
2006-11-10 05:02:00,78.102,78.106,78.08,78.08,14400000.0
2006-11-10 05:03:00,78.092,78.108,78.092,78.101,12800000.0
2006-11-10 05:04:00,78.097,78.108,78.096,78.108,8000000.0
2006-11-10 05:05:00,78.103,78.113,78.103,78.111,11200000.0
2006-11-10 05:06:00,78.113,78.117,78.107,78.115,11200000.0
2006-11-10 05:07:00,78.101,78.12,78.101,78.119,14400000.0
2006-11-10 05:08:00,78.126,78.129,78.111,78.128,11200000.0
2006-11-10 05:09:00,78.132,78.133,78.123,78.123,17600000.0
2006-11-10 05:10:00,78.122,78.127,78.102,78.124,12800000.0
2006-11-10 05:11:00,78.124,78.14,78.122,78.122,12800000.0
2006-11-10 05:12:00,78.123,78.125,78.116,78.117,12800000.0
2006-11-10 05:13:00,78.118,78.125,78.113,78.12,12800000.0
2006-11-10 05:14:00,78.082,78.082,78.054,78.058,14400000.0
2006-11-10 05:15:00,78.055,78.059,78.036,78.056,16000000.0
2006-11-10 05:16:00,78.067,78.081,78.015,78.081,16000000.0
2006-11-10 05:17:00,78.076,78.099,78.076,78.099,11200000.0
2006-11-10 05:18:00,78.093,78.102,78.082,78.098,11200000.0
2006-11-10 05:21:00,78.1,78.115,78.094,78.115,12800000.0
2006-11-10 05:22:00,78.118,78.13,78.118,78.13,11200000.0
2006-11-10 05:23:00,78.124,78.124,78.113,78.113,12200000.0
2006-11-10 05:24:00,78.121,78.13,78.121,78.124,11200000.0
2006-11-10 05:25:00,78.134,78.138,78.131,78.138,12800000.0
2006-11-10 05:26:00,78.124,78.126,78.119,78.124,12800000.0
2006-11-10 05:27:00,78.118,78.121,78.11,78.117,12800000.0
2006-11-10 05:28:00,78.1,78.108,78.093,78.108,11200000.0
2006-11-10 05:29:00,78.103,78.107,78.096,78.096,11200000.0
2006-11-10 05:32:00,78.094,78.107,78.094,78.107,12800000.0
2006-11-10 05:33:00,78.107,78.107,78.093,78.093,9600000.0
2006-11-10 05:35:00,78.095,78.101,78.095,78.1,11200000.0
2006-11-10 05:36:00,78.106,78.112,78.097,78.097,16000000.0
2006-11-10 05:37:00,78.097,78.107,78.094,78.107,11200000.0
2006-11-10 05:38:00,78.088,78.093,78.068,78.093,16000000.0
2006-11-10 05:39:00,78.092,78.094,78.085,78.094,11200000.0
2006-11-10 05:40:00,78.092,78.098,78.092,78.098,9000000.0
2006-11-10 05:41:00,78.092,78.102,78.092,78.1,12800000.0
2006-11-10 05:42:00,78.095,78.096,78.087,78.087,11200000.0
2006-11-10 05:43:00,78.094,78.099,78.091,78.091,11200000.0
2006-11-10 05:44:00,78.1,78.1,78.093,78.093,11200000.0
2006-11-10 05:45:00,78.093,78.102,78.089,78.101,16000000.0
2006-11-10 05:50:00,78.106,78.106,78.093,78.093,11200000.0
2006-11-10 05:51:00,78.105,78.105,78.091,78.102,11200000.0
2006-11-10 05:52:00,78.105,78.107,78.094,78.104,12800000.0
2006-11-10 05:53:00,78.1,78.109,78.1,78.109,17600000.0
2006-11-10 05:54:00,78.107,78.113,78.106,78.112,9600000.0
2006-11-10 05:55:00,78.044,78.119,78.044,78.119,11200000.0
2006-11-10 05:56:00,78.116,78.131,78.116,78.125,12800000.0
2006-11-10 05:58:00,78.119,78.123,78.035,78.109,12800000.0
2006-11-10 05:59:00,78.119,78.124,78.11,78.111,12800000.0
2006-11-10 06:00:00,78.118,78.129,78.118,78.129,8000000.0
2006-11-10 06:01:00,78.131,78.133,78.114,78.133,11200000.0
2006-11-10 06:03:00,78.138,78.148,78.133,78.147,11200000.0
2006-11-10 06:04:00,78.148,78.157,78.138,78.147,16000000.0
2006-11-10 06:06:00,78.157,78.162,78.153,78.157,12800000.0
2006-11-10 06:09:00,78.163,78.167,78.162,78.167,11600000.0
2006-11-10 06:10:00,78.151,78.161,78.063,78.157,11200000.0
2006-11-10 06:11:00,78.162,78.17,78.156,78.16,17600000.0
2006-11-10 06:12:00,78.166,78.173,78.164,78.173,11200000.0
2006-11-10 06:14:00,78.174,78.175,78.16,78.166,12800000.0
2006-11-10 06:15:00,78.165,78.171,78.165,78.17,8000000.0
2006-11-10 06:16:00,78.166,78.174,78.166,78.174,8000000.0
2006-11-10 06:17:00,78.174,78.174,78.165,78.17,12800000.0
2006-11-10 06:18:00,78.173,78.175,78.171,78.173,12800000.0
2006-11-10 06:19:00,78.161,78.161,78.151,78.154,12800000.0
2006-11-10 06:20:00,78.145,78.148,78.132,78.132,16000000.0
2006-11-10 06:21:00,78.143,78.155,78.143,78.151,12200000.0
2006-11-10 06:22:00,78.152,78.153,78.14,78.14,12800000.0
2006-11-10 06:23:00,78.132,78.138,78.132,78.134,8000000.0
2006-11-10 06:24:00,78.141,78.142,78.135,78.135,8000000.0
2006-11-10 06:25:00,78.122,78.13,78.106,78.13,12800000.0
2006-11-10 06:26:00,78.134,78.135,78.125,78.127,12800000.0
2006-11-10 06:28:00,78.124,78.131,78.124,78.131,8000000.0
2006-11-10 06:29:00,78.128,78.141,78.126,78.141,11200000.0
2006-11-10 06:30:00,78.142,78.16,78.142,78.16,14400000.0
2006-11-10 06:32:00,78.16,78.172,78.153,78.168,12800000.0
2006-11-10 06:34:00,78.151,78.169,78.151,78.154,12800000.0
2006-11-10 06:35:00,78.139,78.147,78.136,78.147,12800000.0
2006-11-10 06:39:00,78.143,78.145,78.129,78.138,11200000.0
2006-11-10 06:40:00,78.14,78.149,78.138,78.149,9600000.0
2006-11-10 06:41:00,78.153,78.153,78.136,78.147,12800000.0
2006-11-10 06:42:00,78.142,78.142,78.129,78.133,9600000.0
2006-11-10 06:43:00,78.069,78.145,78.069,78.145,16000000.0
2006-11-10 06:44:00,78.145,78.158,78.135,78.158,17600000.0
2006-11-10 06:46:00,78.148,78.148,78.137,78.137,12800000.0
2006-11-10 06:47:00,78.139,78.158,78.137,78.158,12800000.0
2006-11-10 06:48:00,78.144,78.144,78.136,78.138,17000000.0
2006-11-10 06:49:00,78.134,78.156,78.126,78.156,17600000.0
2006-11-10 06:50:00,78.145,78.161,78.145,78.15,14400000.0
2006-11-10 06:52:00,78.145,78.145,78.131,78.143,12800000.0
2006-11-10 06:53:00,78.145,78.147,78.134,78.147,17600000.0
2006-11-10 06:54:00,78.136,78.136,78.127,78.128,14400000.0
2006-11-10 06:55:00,78.12,78.139,78.12,78.139,9600000.0
2006-11-10 06:58:00,78.147,78.147,78.125,78.125,12800000.0
2006-11-10 06:59:00,78.134,78.144,78.127,78.143,12800000.0
2006-11-10 07:00:00,78.154,78.2,78.154,78.2,16000000.0
2006-11-10 07:01:00,78.204,78.216,78.202,78.216,17600000.0
2006-11-10 07:02:00,78.22,78.227,78.214,78.227,12800000.0
2006-11-10 07:03:00,78.214,78.22,78.201,78.209,12800000.0
2006-11-10 07:04:00,78.194,78.204,78.194,78.194,12800000.0
2006-11-10 07:06:00,78.178,78.178,78.16,78.17,12800000.0
2006-11-10 07:07:00,78.175,78.18,78.175,78.18,11200000.0
2006-11-10 07:08:00,78.194,78.208,78.194,78.2,16000000.0
2006-11-10 07:09:00,78.203,78.205,78.196,78.196,12800000.0
2006-11-10 07:10:00,78.197,78.21,78.194,78.203,11000000.0
2006-11-10 07:11:00,78.187,78.188,78.18,78.181,12800000.0
2006-11-10 07:12:00,78.177,78.198,78.177,78.198,6400000.0
2006-11-10 07:13:00,78.2,78.228,78.2,78.225,12800000.0
2006-11-10 07:14:00,78.225,78.239,78.225,78.237,11200000.0
2006-11-10 07:15:00,78.234,78.234,78.227,78.227,11200000.0
2006-11-10 07:16:00,78.195,78.197,78.192,78.192,11600000.0
2006-11-10 07:17:00,78.205,78.214,78.205,78.206,12800000.0
2006-11-10 07:19:00,78.211,78.211,78.2,78.204,12800000.0
2006-11-10 07:20:00,78.213,78.215,78.205,78.212,12800000.0
2006-11-10 07:21:00,78.211,78.211,78.194,78.194,12800000.0
2006-11-10 07:22:00,78.187,78.189,78.176,78.188,17600000.0
2006-11-10 07:24:00,78.174,78.182,78.173,78.182,14400000.0
2006-11-10 07:25:00,78.185,78.185,78.158,78.171,16000000.0
2006-11-10 07:26:00,78.148,78.161,78.148,78.161,3200000.0
2006-11-10 07:27:00,78.165,78.187,78.165,78.187,16000000.0
2006-11-10 07:28:00,78.192,78.202,78.189,78.189,14400000.0
2006-11-10 07:29:00,78.19,78.193,78.186,78.186,11200000.0
2006-11-10 07:30:00,78.195,78.208,78.195,78.208,11200000.0
2006-11-10 07:31:00,78.196,78.2,78.194,78.197,18000000.0
2006-11-10 07:32:00,78.199,78.213,78.199,78.213,17600000.0
2006-11-10 07:33:00,78.204,78.204,78.192,78.192,8000000.0
2006-11-10 07:34:00,78.194,78.196,78.189,78.189,12800000.0
2006-11-10 07:35:00,78.18,78.189,78.176,78.179,16000000.0
2006-11-10 07:36:00,78.154,78.182,78.154,78.178,11200000.0
2006-11-10 07:37:00,78.172,78.18,78.17,78.177,11200000.0
2006-11-10 07:38:00,78.174,78.174,78.164,78.173,12800000.0
2006-11-10 07:39:00,78.17,78.17,78.159,78.159,11200000.0
2006-11-10 07:40:00,78.169,78.174,78.156,78.157,11200000.0
2006-11-10 07:41:00,78.157,78.182,78.156,78.182,12800000.0
2006-11-10 07:42:00,78.19,78.196,78.187,78.196,12800000.0
2006-11-10 07:43:00,78.195,78.195,78.177,78.177,12800000.0
2006-11-10 07:44:00,78.187,78.203,78.187,78.203,11200000.0
2006-11-10 07:45:00,78.206,78.206,78.199,78.2,11200000.0
2006-11-10 07:46:00,78.21,78.216,78.208,78.208,11200000.0
2006-11-10 07:47:00,78.203,78.204,78.193,78.2,14400000.0
2006-11-10 07:48:00,78.201,78.201,78.19,78.194,13800000.0
2006-11-10 07:50:00,78.2,78.204,78.192,78.193,8000000.0
2006-11-10 07:51:00,78.184,78.192,78.17,78.173,12800000.0
2006-11-10 07:52:00,78.166,78.175,78.166,78.175,17600000.0
2006-11-10 07:53:00,78.177,78.18,78.17,78.18,12800000.0
2006-11-10 07:54:00,78.18,78.18,78.165,78.165,11200000.0
2006-11-10 07:55:00,78.162,78.17,78.149,78.17,12800000.0
2006-11-10 07:56:00,78.17,78.173,78.155,78.159,15400000.0
2006-11-10 07:57:00,78.145,78.161,78.145,78.161,11200000.0
2006-11-10 07:58:00,78.162,78.166,78.142,78.166,11200000.0
2006-11-10 07:59:00,78.166,78.185,78.166,78.185,12200000.0
2006-11-10 08:00:00,78.18,78.189,78.174,78.175,17600000.0
2006-11-10 08:02:00,78.18,78.18,78.167,78.167,3200000.0
2006-11-10 08:03:00,78.146,78.178,78.146,78.178,11200000.0
2006-11-10 08:06:00,78.183,78.194,78.171,78.171,11200000.0
2006-11-10 08:07:00,78.176,78.204,78.176,78.204,11600000.0
2006-11-10 08:08:00,78.219,78.224,78.208,78.213,17600000.0
2006-11-10 08:09:00,78.209,78.209,78.186,78.186,12800000.0
2006-11-10 08:10:00,78.181,78.204,78.181,78.199,12800000.0
2006-11-10 08:11:00,78.195,78.195,78.172,78.179,11200000.0
2006-11-10 08:12:00,78.175,78.189,78.175,78.184,16000000.0
2006-11-10 08:13:00,78.178,78.18,78.171,78.175,11200000.0
2006-11-10 08:14:00,78.178,78.194,78.175,78.194,12800000.0
2006-11-10 08:15:00,78.209,78.209,78.182,78.186,16000000.0
2006-11-10 08:16:00,78.19,78.19,78.157,78.168,11200000.0
2006-11-10 08:17:00,78.166,78.171,78.161,78.171,12800000.0
2006-11-10 08:18:00,78.158,78.177,78.158,78.177,12800000.0
2006-11-10 08:19:00,78.186,78.201,78.178,78.18,14400000.0
2006-11-10 08:20:00,78.176,78.182,78.166,78.177,16000000.0
2006-11-10 08:21:00,78.177,78.182,78.164,78.166,17600000.0
2006-11-10 08:22:00,78.162,78.162,78.143,78.143,11200000.0
2006-11-10 08:23:00,78.147,78.162,78.147,78.158,11200000.0
2006-11-10 08:24:00,78.169,78.186,78.169,78.186,9600000.0
2006-11-10 08:25:00,78.186,78.193,78.186,78.189,12800000.0
2006-11-10 08:26:00,78.189,78.197,78.105,78.197,8000000.0
2006-11-10 08:28:00,78.201,78.203,78.183,78.203,11200000.0
2006-11-10 08:29:00,78.203,78.203,78.195,78.202,14400000.0
2006-11-10 08:30:00,78.197,78.203,78.174,78.174,11200000.0
2006-11-10 08:32:00,78.159,78.165,78.159,78.162,10600000.0
2006-11-10 08:33:00,78.154,78.171,78.154,78.171,11200000.0
2006-11-10 08:34:00,78.19,78.19,78.171,78.171,9600000.0
2006-11-10 08:35:00,78.165,78.165,78.136,78.136,17600000.0
2006-11-10 08:36:00,78.157,78.178,78.157,78.17,17600000.0
2006-11-10 08:37:00,78.166,78.166,78.15,78.155,11200000.0
2006-11-10 08:38:00,78.164,78.181,78.162,78.167,11200000.0
2006-11-10 08:39:00,78.141,78.157,78.141,78.154,16000000.0
2006-11-10 08:40:00,78.162,78.171,78.161,78.165,16000000.0
2006-11-10 08:41:00,78.163,78.177,78.163,78.177,17600000.0
2006-11-10 08:42:00,78.18,78.189,78.18,78.189,12800000.0
2006-11-10 08:43:00,78.186,78.196,78.172,78.196,12800000.0
2006-11-10 08:44:00,78.199,78.199,78.182,78.182,12800000.0
2006-11-10 08:45:00,78.169,78.178,78.162,78.162,16000000.0
2006-11-10 08:46:00,78.155,78.17,78.155,78.17,11200000.0
2006-11-10 08:47:00,78.187,78.197,78.184,78.196,11200000.0
2006-11-10 08:48:00,78.21,78.216,78.208,78.216,12800000.0
2006-11-10 08:49:00,78.219,78.219,78.197,78.199,17600000.0
2006-11-10 08:50:00,78.206,78.219,78.205,78.205,12800000.0
2006-11-10 08:51:00,78.205,78.215,78.199,78.215,17600000.0
2006-11-10 08:52:00,78.222,78.222,78.207,78.212,11200000.0
2006-11-10 08:53:00,78.215,78.215,78.204,78.205,16000000.0
2006-11-10 08:54:00,78.201,78.201,78.184,78.184,3200000.0
2006-11-10 08:55:00,78.183,78.185,78.173,78.173,16000000.0
2006-11-10 08:56:00,78.183,78.183,78.177,78.177,11200000.0
2006-11-10 08:57:00,78.17,78.19,78.17,78.19,11200000.0
2006-11-10 08:58:00,78.191,78.192,78.186,78.188,9600000.0
2006-11-10 08:59:00,78.185,78.191,78.18,78.18,12800000.0
2006-11-10 09:00:00,78.177,78.189,78.174,78.189,17600000.0
2006-11-10 09:01:00,78.19,78.198,78.188,78.194,11200000.0
2006-11-10 09:02:00,78.197,78.203,78.188,78.197,11200000.0
2006-11-10 09:03:00,78.178,78.19,78.166,78.19,16000000.0
2006-11-10 09:04:00,78.178,78.181,78.166,78.167,11200000.0
2006-11-10 09:05:00,78.187,78.212,78.187,78.212,10600000.0
2006-11-10 09:06:00,78.2,78.204,78.191,78.204,12800000.0
2006-11-10 09:07:00,78.219,78.222,78.205,78.222,12800000.0
2006-11-10 09:08:00,78.219,78.219,78.205,78.205,12800000.0
2006-11-10 09:09:00,78.212,78.214,78.198,78.209,17600000.0
2006-11-10 09:10:00,78.197,78.211,78.197,78.206,12800000.0
2006-11-10 09:11:00,78.204,78.209,78.199,78.204,12800000.0
2006-11-10 09:12:00,78.186,78.193,78.185,78.193,12800000.0
2006-11-10 09:13:00,78.191,78.197,78.189,78.195,11200000.0
2006-11-10 09:14:00,78.214,78.214,78.197,78.197,11200000.0
2006-11-10 09:15:00,78.213,78.216,78.192,78.195,11200000.0
2006-11-10 09:16:00,78.184,78.195,78.179,78.179,12800000.0
2006-11-10 09:17:00,78.183,78.184,78.171,78.183,11200000.0
2006-11-10 09:18:00,78.18,78.21,78.18,78.21,14400000.0
2006-11-10 09:19:00,78.202,78.217,78.202,78.211,12800000.0
2006-11-10 09:20:00,78.216,78.216,78.195,78.198,16000000.0
2006-11-10 09:21:00,78.204,78.214,78.204,78.21,11200000.0
2006-11-10 09:22:00,78.213,78.227,78.209,78.227,17600000.0
2006-11-10 09:23:00,78.233,78.233,78.217,78.223,12800000.0
2006-11-10 09:24:00,78.116,78.216,78.116,78.216,11200000.0
2006-11-10 09:25:00,78.215,78.227,78.215,78.22,12800000.0
2006-11-10 09:26:00,78.214,78.22,78.202,78.213,11200000.0
2006-11-10 09:27:00,78.216,78.223,78.215,78.223,11200000.0
2006-11-10 09:28:00,78.212,78.217,78.204,78.217,12800000.0
2006-11-10 09:29:00,78.225,78.258,78.225,78.258,11200000.0
2006-11-10 09:30:00,78.259,78.26,78.243,78.243,12800000.0
2006-11-10 09:31:00,78.236,78.238,78.222,78.222,12800000.0
2006-11-10 09:32:00,78.204,78.21,78.19,78.197,14400000.0
2006-11-10 09:33:00,78.22,78.225,78.215,78.222,12800000.0
2006-11-10 09:34:00,78.227,78.236,78.227,78.233,11200000.0
2006-11-10 09:35:00,78.234,78.234,78.203,78.223,12800000.0
2006-11-10 09:36:00,78.234,78.238,78.219,78.219,9600000.0
2006-11-10 09:37:00,78.214,78.221,78.158,78.214,16000000.0
2006-11-10 09:38:00,78.205,78.206,78.192,78.202,11200000.0
2006-11-10 09:39:00,78.205,78.205,78.196,78.198,13200000.0
2006-11-10 09:40:00,78.204,78.215,78.184,78.198,14400000.0
2006-11-10 09:41:00,78.179,78.187,78.179,78.187,11200000.0
2006-11-10 09:42:00,78.191,78.237,78.191,78.237,16000000.0
2006-11-10 09:43:00,78.257,78.257,78.235,78.235,12800000.0
2006-11-10 09:44:00,78.238,78.238,78.225,78.225,12800000.0
2006-11-10 09:46:00,78.236,78.247,78.22,78.247,11200000.0
2006-11-10 09:47:00,78.23,78.23,78.221,78.226,12800000.0
2006-11-10 09:48:00,78.224,78.233,78.22,78.227,11200000.0
2006-11-10 09:49:00,78.212,78.212,78.194,78.195,12800000.0
2006-11-10 09:50:00,78.195,78.21,78.195,78.201,16000000.0
2006-11-10 09:51:00,78.205,78.213,78.198,78.213,16000000.0
2006-11-10 09:52:00,78.194,78.195,78.184,78.19,14400000.0
2006-11-10 09:53:00,78.181,78.194,78.181,78.19,12800000.0
2006-11-10 09:54:00,78.193,78.197,78.182,78.186,17600000.0
2006-11-10 09:55:00,78.181,78.191,78.18,78.185,11200000.0
2006-11-10 09:56:00,78.187,78.187,78.168,78.178,14400000.0
2006-11-10 09:57:00,78.192,78.225,78.192,78.225,17600000.0
2006-11-10 09:58:00,78.214,78.218,78.123,78.206,17600000.0
2006-11-10 09:59:00,78.199,78.209,78.199,78.204,17600000.0
2006-11-10 10:00:00,78.205,78.205,78.188,78.199,11200000.0
2006-11-10 10:01:00,78.191,78.198,78.18,78.187,12800000.0
2006-11-10 10:02:00,78.192,78.195,78.189,78.192,16000000.0
2006-11-10 10:03:00,78.182,78.182,78.164,78.172,11200000.0
2006-11-10 10:04:00,78.184,78.191,78.174,78.174,8000000.0
2006-11-10 10:05:00,78.169,78.186,78.169,78.17,14400000.0
2006-11-10 10:06:00,78.167,78.181,78.164,78.18,16000000.0
2006-11-10 10:07:00,78.185,78.191,78.176,78.191,12800000.0
2006-11-10 10:08:00,78.203,78.207,78.187,78.192,11200000.0
2006-11-10 10:09:00,78.169,78.178,78.157,78.174,12800000.0
2006-11-10 10:10:00,78.184,78.198,78.181,78.188,17600000.0
2006-11-10 10:11:00,78.187,78.219,78.186,78.219,11200000.0
2006-11-10 10:12:00,78.227,78.23,78.202,78.23,12800000.0
2006-11-10 10:13:00,78.229,78.237,78.229,78.234,12800000.0
2006-11-10 10:14:00,78.227,78.229,78.218,78.229,11200000.0
2006-11-10 10:15:00,78.245,78.262,78.245,78.259,12800000.0
2006-11-10 10:16:00,78.273,78.273,78.262,78.262,12800000.0
2006-11-10 10:17:00,78.249,78.255,78.247,78.251,11200000.0
2006-11-10 10:18:00,78.26,78.269,78.247,78.262,10600000.0
2006-11-10 10:19:00,78.265,78.278,78.265,78.278,11200000.0
2006-11-10 10:20:00,78.277,78.277,78.257,78.257,17600000.0
2006-11-10 10:21:00,78.232,78.256,78.232,78.235,16000000.0
2006-11-10 10:22:00,78.227,78.234,78.217,78.224,11200000.0
2006-11-10 10:23:00,78.226,78.229,78.221,78.229,10600000.0
2006-11-10 10:24:00,78.222,78.23,78.222,78.222,12800000.0
2006-11-10 10:25:00,78.228,78.263,78.225,78.263,11200000.0
2006-11-10 10:26:00,78.26,78.26,78.251,78.254,4800000.0
2006-11-10 10:27:00,78.241,78.273,78.241,78.273,11200000.0
2006-11-10 10:28:00,78.272,78.276,78.257,78.276,12800000.0
2006-11-10 10:29:00,78.255,78.255,78.218,78.218,11200000.0
2006-11-10 10:30:00,78.219,78.232,78.219,78.229,8000000.0
2006-11-10 10:31:00,78.226,78.228,78.214,78.227,12800000.0
2006-11-10 10:32:00,78.224,78.231,78.221,78.231,17600000.0
2006-11-10 10:33:00,78.224,78.226,78.211,78.211,11200000.0
2006-11-10 10:34:00,78.224,78.238,78.224,78.238,11200000.0
2006-11-10 10:35:00,78.246,78.256,78.244,78.256,11200000.0
2006-11-10 10:36:00,78.253,78.253,78.239,78.239,11200000.0
2006-11-10 10:37:00,78.242,78.25,78.151,78.241,11200000.0
2006-11-10 10:38:00,78.259,78.26,78.241,78.253,12800000.0
2006-11-10 10:39:00,78.262,78.262,78.246,78.247,11200000.0
2006-11-10 10:40:00,78.236,78.256,78.236,78.241,16000000.0
2006-11-10 10:41:00,78.235,78.245,78.235,78.243,12800000.0
2006-11-10 10:42:00,78.241,78.242,78.223,78.242,11200000.0
2006-11-10 10:43:00,78.249,78.249,78.242,78.247,11200000.0
2006-11-10 10:44:00,78.244,78.251,78.243,78.243,12800000.0
2006-11-10 10:45:00,78.235,78.244,78.233,78.233,12800000.0
2006-11-10 10:46:00,78.234,78.235,78.23,78.233,12800000.0
2006-11-10 10:47:00,78.241,78.241,78.21,78.228,12800000.0
2006-11-10 10:48:00,78.227,78.236,78.222,78.236,12800000.0
2006-11-10 10:49:00,78.23,78.24,78.23,78.24,11200000.0
2006-11-10 10:51:00,78.236,78.244,78.236,78.236,17600000.0
2006-11-10 10:52:00,78.211,78.211,78.183,78.183,11200000.0
2006-11-10 10:53:00,78.188,78.196,78.173,78.179,11200000.0
2006-11-10 10:54:00,78.19,78.194,78.163,78.163,17000000.0
2006-11-10 10:55:00,78.159,78.162,78.132,78.132,11200000.0
2006-11-10 10:56:00,78.137,78.144,78.126,78.126,17600000.0
2006-11-10 10:57:00,78.125,78.135,78.125,78.133,16000000.0
2006-11-10 10:58:00,78.127,78.137,78.042,78.137,12800000.0
2006-11-10 10:59:00,78.161,78.178,78.161,78.169,11200000.0
2006-11-10 11:00:00,78.157,78.157,78.148,78.15,12800000.0
2006-11-10 11:01:00,78.139,78.139,78.113,78.121,12800000.0
2006-11-10 11:02:00,78.139,78.143,78.134,78.134,16000000.0
2006-11-10 11:03:00,78.149,78.155,78.131,78.136,12800000.0
2006-11-10 11:04:00,78.128,78.128,78.111,78.113,14400000.0
2006-11-10 11:05:00,78.098,78.098,78.074,78.091,17600000.0
2006-11-10 11:06:00,78.102,78.112,78.096,78.105,17600000.0
2006-11-10 11:07:00,78.103,78.103,78.082,78.094,17600000.0
2006-11-10 11:08:00,78.018,78.084,78.018,78.078,10600000.0
2006-11-10 11:09:00,78.12,78.125,78.108,78.109,17600000.0
2006-11-10 11:10:00,78.121,78.127,78.12,78.12,13200000.0
2006-11-10 11:11:00,78.126,78.151,78.124,78.151,11200000.0
2006-11-10 11:12:00,78.16,78.16,78.133,78.133,17600000.0
2006-11-10 11:13:00,78.144,78.163,78.141,78.157,13800000.0
2006-11-10 11:14:00,78.141,78.161,78.141,78.159,11200000.0
2006-11-10 11:15:00,78.156,78.162,78.147,78.155,11200000.0
2006-11-10 11:16:00,78.15,78.164,78.15,78.154,12800000.0
2006-11-10 11:17:00,78.135,78.139,78.126,78.128,11200000.0
2006-11-10 11:18:00,78.127,78.143,78.127,78.143,12800000.0
2006-11-10 11:19:00,78.134,78.134,78.11,78.11,17600000.0
2006-11-10 11:20:00,78.119,78.12,78.11,78.11,12800000.0
2006-11-10 11:21:00,78.121,78.123,78.112,78.112,14400000.0
2006-11-10 11:22:00,78.104,78.128,78.104,78.122,12800000.0
2006-11-10 11:23:00,78.132,78.138,78.129,78.13,11200000.0
2006-11-10 11:24:00,78.147,78.157,78.143,78.157,12800000.0
2006-11-10 11:25:00,78.148,78.148,78.117,78.124,17600000.0
2006-11-10 11:26:00,78.122,78.122,78.107,78.107,14400000.0
2006-11-10 11:27:00,78.104,78.115,78.095,78.115,11200000.0
2006-11-10 11:28:00,78.112,78.112,78.1,78.11,14400000.0
2006-11-10 11:29:00,78.106,78.112,78.103,78.104,14400000.0
2006-11-10 11:30:00,78.1,78.105,78.075,78.087,14400000.0
2006-11-10 11:31:00,78.1,78.101,78.09,78.096,11200000.0
2006-11-10 11:32:00,78.092,78.096,78.083,78.083,17600000.0
2006-11-10 11:33:00,78.092,78.103,78.084,78.096,12800000.0
2006-11-10 11:34:00,78.108,78.115,78.089,78.089,12800000.0
2006-11-10 11:35:00,78.091,78.091,78.082,78.082,11200000.0
2006-11-10 11:36:00,78.087,78.1,78.087,78.1,12800000.0
2006-11-10 11:37:00,78.086,78.086,78.075,78.075,11200000.0
2006-11-10 11:38:00,78.077,78.086,78.077,78.085,11200000.0
2006-11-10 11:39:00,78.075,78.075,78.038,78.069,11200000.0
2006-11-10 11:40:00,78.058,78.07,78.058,78.07,11200000.0
2006-11-10 11:42:00,78.084,78.097,78.079,78.097,17600000.0
2006-11-10 11:43:00,78.108,78.109,78.095,78.098,11200000.0
2006-11-10 11:44:00,78.082,78.108,78.079,78.108,11200000.0
2006-11-10 11:45:00,78.101,78.108,78.094,78.094,14400000.0
2006-11-10 11:46:00,78.102,78.102,78.084,78.093,11200000.0
2006-11-10 11:47:00,78.099,78.109,78.087,78.108,17600000.0
2006-11-10 11:48:00,78.114,78.119,78.102,78.119,11200000.0
2006-11-10 11:49:00,78.115,78.123,78.113,78.113,12800000.0
2006-11-10 11:50:00,78.106,78.106,78.072,78.08,12800000.0
2006-11-10 11:51:00,78.076,78.081,78.071,78.073,11200000.0
2006-11-10 11:52:00,78.073,78.073,78.061,78.071,11200000.0
2006-11-10 11:53:00,78.076,78.081,78.065,78.076,16000000.0
2006-11-10 11:54:00,78.076,78.076,78.065,78.07,14400000.0
2006-11-10 11:55:00,78.043,78.044,77.98,78.044,11200000.0
2006-11-10 11:56:00,78.042,78.051,78.038,78.04,12800000.0
2006-11-10 11:57:00,78.038,78.038,78.024,78.024,12800000.0
2006-11-10 11:58:00,78.04,78.067,78.04,78.06,11200000.0
2006-11-10 11:59:00,78.06,78.06,78.039,78.039,11200000.0
2006-11-10 12:00:00,78.047,78.053,78.042,78.053,11600000.0
2006-11-10 12:01:00,78.061,78.075,78.061,78.069,11200000.0
2006-11-10 12:02:00,78.067,78.085,78.067,78.081,14400000.0
2006-11-10 12:03:00,78.064,78.071,78.059,78.065,11200000.0
2006-11-10 12:04:00,78.065,78.092,78.065,78.092,17600000.0
2006-11-10 12:05:00,78.089,78.089,78.06,78.06,17600000.0
2006-11-10 12:06:00,78.041,78.041,78.026,78.026,12800000.0
2006-11-10 12:07:00,78.036,78.048,78.036,78.048,11200000.0
2006-11-10 12:09:00,78.052,78.053,78.041,78.05,14800000.0
2006-11-10 12:10:00,78.057,78.057,78.031,78.031,11200000.0
2006-11-10 12:11:00,78.05,78.056,78.048,78.05,12800000.0
2006-11-10 12:12:00,78.066,78.087,78.066,78.087,11200000.0
2006-11-10 12:13:00,78.094,78.094,78.078,78.083,11200000.0
2006-11-10 12:14:00,78.079,78.08,78.07,78.08,12800000.0
2006-11-10 12:15:00,78.076,78.076,78.053,78.053,12800000.0
2006-11-10 12:16:00,78.048,78.06,78.044,78.06,13200000.0
2006-11-10 12:17:00,78.048,78.054,77.992,78.048,17600000.0
2006-11-10 12:18:00,78.053,78.079,78.053,78.077,16000000.0
2006-11-10 12:19:00,78.077,78.081,78.06,78.081,12800000.0
2006-11-10 12:20:00,78.079,78.079,78.056,78.059,14400000.0
2006-11-10 12:21:00,78.06,78.065,78.056,78.06,11200000.0
2006-11-10 12:22:00,78.053,78.061,78.051,78.056,16000000.0
2006-11-10 12:23:00,78.069,78.084,78.065,78.084,14400000.0
2006-11-10 12:24:00,78.086,78.092,78.081,78.081,12800000.0
2006-11-10 12:25:00,78.08,78.08,78.061,78.061,11200000.0
2006-11-10 12:26:00,78.058,78.08,78.058,78.08,11200000.0
2006-11-10 12:27:00,78.063,78.063,78.051,78.051,11200000.0
2006-11-10 12:28:00,78.057,78.061,78.049,78.049,12800000.0
2006-11-10 12:29:00,78.052,78.059,78.049,78.056,17600000.0
2006-11-10 12:30:00,78.039,78.046,78.036,78.041,17600000.0
2006-11-10 12:31:00,78.056,78.063,78.049,78.063,12800000.0
2006-11-10 12:32:00,78.069,78.089,78.069,78.082,12800000.0
2006-11-10 12:33:00,78.083,78.083,78.072,78.079,14400000.0
2006-11-10 12:34:00,78.076,78.077,78.07,78.076,12800000.0
2006-11-10 12:35:00,78.077,78.097,78.077,78.093,11200000.0
2006-11-10 12:36:00,78.092,78.096,78.085,78.094,11200000.0
2006-11-10 12:37:00,78.103,78.103,78.089,78.096,10600000.0
2006-11-10 12:38:00,78.109,78.116,78.025,78.11,17600000.0
2006-11-10 12:39:00,78.102,78.106,78.094,78.094,16000000.0
2006-11-10 12:40:00,78.099,78.107,78.087,78.09,16000000.0
2006-11-10 12:41:00,78.094,78.11,78.092,78.092,12800000.0
2006-11-10 12:42:00,78.109,78.112,78.103,78.105,14400000.0
2006-11-10 12:43:00,78.094,78.098,78.087,78.098,12800000.0
2006-11-10 12:44:00,78.105,78.123,78.105,78.117,17600000.0
2006-11-10 12:45:00,78.121,78.127,78.116,78.124,16000000.0
2006-11-10 12:46:00,78.159,78.172,78.159,78.168,12800000.0
2006-11-10 12:47:00,78.164,78.168,78.117,78.117,12800000.0
2006-11-10 12:48:00,78.123,78.129,78.12,78.124,12200000.0
2006-11-10 12:49:00,78.121,78.125,78.113,78.125,16000000.0
2006-11-10 12:50:00,78.125,78.138,78.124,78.137,14400000.0
2006-11-10 12:51:00,78.136,78.138,78.123,78.138,11200000.0
2006-11-10 12:52:00,78.153,78.153,78.138,78.148,11200000.0
2006-11-10 12:53:00,78.141,78.148,78.137,78.147,11200000.0
2006-11-10 12:54:00,78.167,78.171,78.159,78.159,12800000.0
2006-11-10 12:55:00,78.158,78.159,78.152,78.157,16000000.0
2006-11-10 12:56:00,78.157,78.157,78.147,78.147,10600000.0
2006-11-10 12:57:00,78.125,78.131,78.125,78.125,11200000.0
2006-11-10 12:58:00,78.116,78.127,78.114,78.118,17600000.0
2006-11-10 12:59:00,78.11,78.112,78.103,78.105,16000000.0
2006-11-10 13:00:00,78.107,78.119,78.103,78.119,12800000.0
2006-11-10 13:01:00,78.12,78.12,78.112,78.115,14400000.0
2006-11-10 13:02:00,78.111,78.111,78.103,78.103,12200000.0
2006-11-10 13:03:00,78.109,78.114,78.095,78.107,16000000.0
2006-11-10 13:04:00,78.112,78.125,78.112,78.122,11200000.0
2006-11-10 13:05:00,78.116,78.125,78.095,78.096,12800000.0
2006-11-10 13:06:00,78.093,78.101,78.087,78.092,11200000.0
2006-11-10 13:07:00,78.091,78.097,78.087,78.087,13800000.0
2006-11-10 13:08:00,78.09,78.09,78.083,78.083,17600000.0
2006-11-10 13:09:00,78.09,78.105,78.09,78.105,12800000.0
2006-11-10 13:11:00,78.109,78.11,78.102,78.105,11200000.0
2006-11-10 13:12:00,78.107,78.107,78.103,78.107,12800000.0
2006-11-10 13:13:00,78.109,78.114,78.107,78.11,17600000.0
2006-11-10 13:14:00,78.117,78.117,78.092,78.092,12800000.0
2006-11-10 13:15:00,78.107,78.116,78.107,78.116,12800000.0
2006-11-10 13:16:00,78.114,78.141,78.114,78.137,17600000.0
2006-11-10 13:17:00,78.112,78.123,78.111,78.111,12800000.0
2006-11-10 13:18:00,78.103,78.109,78.094,78.101,11200000.0
2006-11-10 13:19:00,78.096,78.096,78.088,78.092,16000000.0
2006-11-10 13:20:00,78.091,78.091,78.077,78.084,9600000.0
2006-11-10 13:21:00,78.092,78.092,78.073,78.088,11200000.0
2006-11-10 13:22:00,78.097,78.109,78.097,78.102,14400000.0
2006-11-10 13:23:00,78.101,78.131,78.096,78.129,12800000.0
2006-11-10 13:24:00,78.133,78.133,78.061,78.108,8000000.0
2006-11-10 13:25:00,78.112,78.118,78.101,78.101,17600000.0
2006-11-10 13:26:00,78.114,78.12,78.111,78.12,17600000.0
2006-11-10 13:27:00,78.122,78.14,78.121,78.136,12800000.0
2006-11-10 13:28:00,78.136,78.141,78.042,78.141,16000000.0
2006-11-10 13:29:00,78.14,78.142,78.129,78.129,11200000.0
2006-11-10 13:30:00,78.117,78.119,78.111,78.111,12800000.0
2006-11-10 13:31:00,78.116,78.128,78.116,78.128,11200000.0
2006-11-10 13:32:00,78.108,78.108,78.092,78.095,10600000.0
2006-11-10 13:33:00,78.115,78.115,78.105,78.115,18600000.0
2006-11-10 13:34:00,78.127,78.138,78.126,78.129,14400000.0
2006-11-10 13:35:00,78.124,78.124,78.112,78.114,36200000.0
2006-11-10 13:36:00,78.106,78.106,78.092,78.101,17600000.0
2006-11-10 13:37:00,78.101,78.108,78.101,78.107,14400000.0
2006-11-10 13:38:00,78.086,78.104,78.08,78.083,33600000.0
2006-11-10 13:39:00,78.086,78.094,78.085,78.094,14400000.0
2006-11-10 13:40:00,78.092,78.092,78.084,78.084,40000000.0
2006-11-10 13:41:00,78.091,78.101,78.089,78.101,16000000.0
2006-11-10 13:42:00,78.095,78.101,78.092,78.098,11200000.0
2006-11-10 13:43:00,78.103,78.108,78.099,78.104,27600000.0
2006-11-10 13:44:00,78.102,78.106,78.08,78.08,33600000.0
2006-11-10 13:45:00,78.076,78.085,78.074,78.081,20800000.0
2006-11-10 13:46:00,78.086,78.087,78.079,78.087,24000000.0
2006-11-10 13:47:00,78.086,78.093,78.086,78.092,12800000.0
2006-11-10 13:48:00,78.092,78.096,78.087,78.087,12800000.0
2006-11-10 13:49:00,78.089,78.091,78.081,78.081,17600000.0
2006-11-10 13:50:00,78.081,78.083,78.054,78.054,11200000.0
2006-11-10 13:51:00,78.051,78.053,78.044,78.044,24000000.0
2006-11-10 13:52:00,78.051,78.061,78.048,78.048,12800000.0
2006-11-10 13:53:00,78.05,78.054,78.038,78.052,17600000.0
2006-11-10 13:54:00,78.049,78.049,78.042,78.047,25600000.0
2006-11-10 13:55:00,78.045,78.05,78.04,78.041,14400000.0
2006-11-10 13:56:00,78.037,78.049,78.037,78.045,14400000.0
2006-11-10 13:57:00,78.062,78.063,78.051,78.052,28800000.0
2006-11-10 13:58:00,78.058,78.06,78.052,78.056,14400000.0
2006-11-10 13:59:00,78.073,78.082,78.071,78.082,32000000.0
2006-11-10 14:00:00,78.085,78.085,78.045,78.045,48000000.0
2006-11-10 14:01:00,78.056,78.06,78.052,78.06,32000000.0
2006-11-10 14:02:00,78.07,78.081,78.07,78.081,14400000.0
2006-11-10 14:03:00,78.079,78.083,78.079,78.082,14400000.0
2006-11-10 14:04:00,78.069,78.078,78.068,78.078,11200000.0
2006-11-10 14:05:00,78.078,78.079,78.072,78.072,24000000.0
2006-11-10 14:06:00,78.059,78.065,78.037,78.037,36800000.0
2006-11-10 14:07:00,78.027,78.035,78.023,78.035,40000000.0
2006-11-10 14:08:00,78.035,78.04,78.035,78.037,16000000.0
2006-11-10 14:10:00,78.041,78.057,78.041,78.057,33000000.0
2006-11-10 14:11:00,78.068,78.083,78.068,78.069,14400000.0
2006-11-10 14:12:00,78.066,78.08,78.065,78.073,27200000.0
2006-11-10 14:15:00,78.082,78.087,78.074,78.074,28800000.0
2006-11-10 14:16:00,78.064,78.068,78.057,78.057,25600000.0
2006-11-10 14:17:00,78.05,78.061,78.049,78.057,12800000.0
2006-11-10 14:18:00,78.064,78.072,78.042,78.042,16000000.0
2006-11-10 14:20:00,78.065,78.073,78.064,78.073,25600000.0
2006-11-10 14:21:00,78.071,78.071,78.064,78.065,28800000.0
2006-11-10 14:22:00,78.056,78.069,78.056,78.069,11200000.0
2006-11-10 14:23:00,78.076,78.09,78.075,78.09,48000000.0
2006-11-10 14:24:00,78.107,78.122,78.097,78.122,12800000.0
2006-11-10 14:25:00,78.111,78.111,78.097,78.099,12800000.0
2006-11-10 14:26:00,78.112,78.12,78.111,78.118,12800000.0
2006-11-10 14:27:00,78.108,78.116,78.099,78.106,17600000.0
2006-11-10 14:28:00,78.096,78.104,78.089,78.098,11200000.0
2006-11-10 14:29:00,78.102,78.103,78.093,78.096,36800000.0
2006-11-10 14:30:00,78.085,78.093,78.085,78.091,22400000.0
2006-11-10 14:32:00,78.092,78.103,78.089,78.103,8000000.0
2006-11-10 14:33:00,78.1,78.106,78.099,78.1,24000000.0
2006-11-10 14:34:00,78.098,78.106,78.093,78.106,12800000.0
2006-11-10 14:35:00,78.104,78.104,78.097,78.104,14400000.0
2006-11-10 14:36:00,78.109,78.127,78.109,78.121,11200000.0
2006-11-10 14:37:00,78.131,78.135,78.124,78.133,11200000.0
2006-11-10 14:38:00,78.135,78.137,78.131,78.133,56400000.0
2006-11-10 14:40:00,78.137,78.154,78.137,78.139,14400000.0
2006-11-10 14:41:00,78.137,78.139,78.133,78.133,56400000.0
2006-11-10 14:43:00,78.154,78.171,78.145,78.157,25600000.0
2006-11-10 14:44:00,78.163,78.178,78.163,78.176,12800000.0
2006-11-10 14:45:00,78.178,78.179,78.16,78.16,11200000.0
2006-11-10 14:46:00,78.155,78.162,78.155,78.162,11200000.0
2006-11-10 14:47:00,78.147,78.155,78.146,78.152,16000000.0
2006-11-10 14:48:00,78.151,78.161,78.151,78.161,19200000.0
2006-11-10 14:49:00,78.165,78.168,78.155,78.168,32000000.0
2006-11-10 14:50:00,78.17,78.173,78.164,78.173,28800000.0
2006-11-10 14:51:00,78.171,78.173,78.167,78.171,32000000.0
2006-11-10 14:52:00,78.169,78.169,78.164,78.164,12800000.0
2006-11-10 14:53:00,78.156,78.156,78.147,78.147,17600000.0
2006-11-10 14:54:00,78.145,78.159,78.143,78.159,12800000.0
2006-11-10 14:55:00,78.163,78.174,78.163,78.168,16000000.0
2006-11-10 14:56:00,78.162,78.174,78.16,78.16,12800000.0
2006-11-10 14:57:00,78.168,78.168,78.156,78.156,12800000.0
2006-11-10 14:58:00,78.151,78.169,78.147,78.169,17600000.0
2006-11-10 14:59:00,78.172,78.195,78.171,78.195,16000000.0
2006-11-10 15:01:00,78.181,78.181,78.168,78.168,12800000.0
2006-11-10 15:02:00,78.147,78.156,78.145,78.15,27200000.0
2006-11-10 15:03:00,78.146,78.146,78.126,78.126,12800000.0
2006-11-10 15:04:00,78.111,78.111,78.106,78.106,10600000.0
2006-11-10 15:05:00,78.104,78.113,78.102,78.111,11200000.0
2006-11-10 15:06:00,78.11,78.115,78.103,78.103,11200000.0
2006-11-10 15:07:00,78.109,78.109,78.101,78.104,25000000.0
2006-11-10 15:08:00,78.106,78.106,78.105,78.105,3200000.0
2006-11-10 15:09:00,78.101,78.109,78.098,78.1,16000000.0
2006-11-10 15:10:00,78.115,78.125,78.115,78.121,12800000.0
2006-11-10 15:11:00,78.131,78.156,78.131,78.156,32000000.0
2006-11-10 15:12:00,78.158,78.158,78.13,78.13,12800000.0
2006-11-10 15:13:00,78.114,78.136,78.114,78.136,44200000.0
2006-11-10 15:14:00,78.125,78.125,78.117,78.121,35200000.0
2006-11-10 15:15:00,78.132,78.143,78.13,78.143,22400000.0
2006-11-10 15:16:00,78.147,78.154,78.146,78.153,36800000.0
2006-11-10 15:17:00,78.166,78.172,78.165,78.165,22400000.0
2006-11-10 15:18:00,78.156,78.156,78.143,78.144,22400000.0
2006-11-10 15:19:00,78.152,78.162,78.152,78.154,16000000.0
2006-11-10 15:20:00,78.152,78.152,78.146,78.152,24000000.0
2006-11-10 15:21:00,78.152,78.152,78.143,78.145,14400000.0
2006-11-10 15:22:00,78.142,78.143,78.135,78.143,12800000.0
2006-11-10 15:23:00,78.131,78.14,78.131,78.139,48000000.0
2006-11-10 15:24:00,78.14,78.14,78.132,78.134,25600000.0
2006-11-10 15:25:00,78.129,78.143,78.129,78.139,27200000.0
2006-11-10 15:26:00,78.14,78.141,78.132,78.139,40000000.0
2006-11-10 15:27:00,78.142,78.152,78.142,78.152,28800000.0
2006-11-10 15:28:00,78.136,78.141,78.119,78.119,70800000.0
2006-11-10 15:29:00,78.108,78.108,78.016,78.102,46400000.0
2006-11-10 15:30:00,78.029,78.146,77.998,78.027,114600000.0
2006-11-10 15:31:00,78.106,78.14,78.106,78.14,60800000.0
2006-11-10 15:32:00,78.142,78.143,78.132,78.134,29800000.0
2006-11-10 15:33:00,78.117,78.117,78.097,78.097,30400000.0
2006-11-10 15:34:00,78.089,78.103,78.088,78.095,22400000.0
2006-11-10 15:35:00,78.091,78.098,78.087,78.098,33600000.0
2006-11-10 15:36:00,78.102,78.112,78.102,78.112,32000000.0
2006-11-10 15:37:00,78.11,78.11,78.102,78.102,29800000.0
2006-11-10 15:38:00,78.102,78.109,78.1,78.101,59200000.0
2006-11-10 15:39:00,78.095,78.095,78.086,78.09,36800000.0
2006-11-10 15:40:00,78.085,78.085,78.068,78.081,34600000.0
2006-11-10 15:41:00,78.088,78.101,78.087,78.1,25600000.0
2006-11-10 15:42:00,78.096,78.096,78.087,78.087,43200000.0
2006-11-10 15:43:00,78.082,78.084,78.075,78.076,27200000.0
2006-11-10 15:44:00,78.061,78.081,78.061,78.068,12800000.0
2006-11-10 15:45:00,78.068,78.068,78.048,78.059,16000000.0
2006-11-10 15:46:00,78.054,78.054,78.047,78.047,14400000.0
2006-11-10 15:47:00,78.047,78.047,78.037,78.043,30400000.0
2006-11-10 15:48:00,78.066,78.084,78.066,78.084,26600000.0
2006-11-10 15:49:00,78.078,78.078,78.061,78.068,11200000.0
2006-11-10 15:51:00,78.062,78.077,78.062,78.063,12800000.0
2006-11-10 15:52:00,78.052,78.059,78.052,78.058,20800000.0
2006-11-10 15:53:00,78.068,78.073,78.065,78.073,24000000.0
2006-11-10 15:54:00,78.057,78.058,78.048,78.051,28200000.0
2006-11-10 15:55:00,78.049,78.055,78.046,78.055,24000000.0
2006-11-10 15:56:00,78.062,78.062,78.053,78.055,51200000.0
2006-11-10 15:57:00,78.046,78.053,78.039,78.05,12800000.0
2006-11-10 15:58:00,78.056,78.061,78.051,78.054,18600000.0
2006-11-10 15:59:00,78.057,78.062,78.053,78.062,36800000.0
2006-11-10 16:00:00,78.064,78.094,78.053,78.094,51200000.0
2006-11-10 16:01:00,78.105,78.108,78.084,78.084,41600000.0
2006-11-10 16:02:00,78.05,78.062,78.049,78.049,11200000.0
2006-11-10 16:03:00,78.045,78.054,78.045,78.047,64000000.0
2006-11-10 16:04:00,78.046,78.054,78.045,78.045,44800000.0
2006-11-10 16:05:00,78.047,78.051,78.042,78.051,48400000.0
2006-11-10 16:07:00,78.057,78.057,78.043,78.05,32000000.0
2006-11-10 16:08:00,78.033,78.055,78.024,78.045,44800000.0
2006-11-10 16:09:00,78.051,78.056,78.046,78.054,44800000.0
2006-11-10 16:10:00,78.044,78.045,78.037,78.037,41600000.0
2006-11-10 16:11:00,78.038,78.045,78.036,78.044,13800000.0
2006-11-10 16:12:00,78.051,78.083,78.05,78.083,56000000.0
2006-11-10 16:13:00,78.082,78.09,78.077,78.09,11200000.0
2006-11-10 16:14:00,78.099,78.111,78.087,78.109,50000000.0
2006-11-10 16:15:00,78.099,78.1,78.09,78.099,59200000.0
2006-11-10 16:16:00,78.112,78.122,78.109,78.109,17600000.0
2006-11-10 16:17:00,78.114,78.115,78.1,78.1,38400000.0
2006-11-10 16:18:00,78.105,78.108,78.1,78.108,11200000.0
2006-11-10 16:19:00,78.119,78.139,78.115,78.139,22400000.0
2006-11-10 16:20:00,78.136,78.136,78.117,78.117,11200000.0
2006-11-10 16:21:00,78.109,78.109,78.099,78.1,27200000.0
2006-11-10 16:22:00,78.098,78.109,78.087,78.087,41600000.0
2006-11-10 16:23:00,78.083,78.096,78.082,78.087,42400000.0
2006-11-10 16:24:00,78.1,78.111,78.091,78.104,17600000.0
2006-11-10 16:25:00,78.123,78.129,78.12,78.127,32400000.0
2006-11-10 16:26:00,78.121,78.121,78.113,78.118,17600000.0
2006-11-10 16:27:00,78.116,78.123,78.116,78.123,35200000.0
2006-11-10 16:29:00,78.124,78.124,78.119,78.119,11200000.0
2006-11-10 16:30:00,78.12,78.129,78.104,78.104,11200000.0
2006-11-10 16:31:00,78.122,78.122,78.108,78.112,41600000.0
2006-11-10 16:32:00,78.11,78.118,78.107,78.118,12800000.0
2006-11-10 16:33:00,78.115,78.124,78.114,78.122,27200000.0
2006-11-10 16:34:00,78.121,78.13,78.116,78.123,35200000.0
2006-11-10 16:35:00,78.126,78.13,78.121,78.13,52800000.0
2006-11-10 16:37:00,78.128,78.138,78.128,78.137,41600000.0
2006-11-10 16:38:00,78.145,78.156,78.144,78.155,40000000.0
2006-11-10 16:39:00,78.155,78.155,78.145,78.151,35200000.0
2006-11-10 16:40:00,78.14,78.157,78.135,78.157,56000000.0
2006-11-10 16:41:00,78.152,78.154,78.139,78.154,73600000.0
2006-11-10 16:42:00,78.157,78.157,78.145,78.145,54400000.0
2006-11-10 16:43:00,78.146,78.148,78.137,78.14,17600000.0
2006-11-10 16:44:00,78.158,78.158,78.148,78.153,11200000.0
2006-11-10 16:45:00,78.15,78.161,78.15,78.152,57600000.0
2006-11-10 16:47:00,78.151,78.161,78.145,78.156,70400000.0
2006-11-10 16:48:00,78.148,78.16,78.148,78.151,52800000.0
2006-11-10 16:49:00,78.147,78.154,78.145,78.154,36800000.0
2006-11-10 16:51:00,78.142,78.146,78.138,78.14,32000000.0
2006-11-10 16:52:00,78.147,78.152,78.145,78.145,46400000.0
2006-11-10 16:53:00,78.144,78.149,78.135,78.135,30400000.0
2006-11-10 16:54:00,78.135,78.135,78.122,78.131,11200000.0
2006-11-10 16:55:00,78.119,78.119,78.11,78.116,27200000.0
2006-11-10 16:56:00,78.113,78.114,78.101,78.114,36800000.0
2006-11-10 16:57:00,78.118,78.125,78.118,78.125,19200000.0
2006-11-10 16:58:00,78.124,78.13,78.121,78.121,12800000.0
2006-11-10 16:59:00,78.126,78.131,78.12,78.12,51200000.0
2006-11-10 17:00:00,78.124,78.132,78.123,78.132,49600000.0
2006-11-10 17:01:00,78.155,78.167,78.155,78.161,40400000.0
2006-11-10 17:02:00,78.143,78.143,78.121,78.131,33600000.0
2006-11-10 17:03:00,78.137,78.149,78.131,78.142,44200000.0
2006-11-10 17:04:00,78.143,78.153,78.141,78.151,41000000.0
2006-11-10 17:05:00,78.16,78.179,78.16,78.178,54400000.0
2006-11-10 17:06:00,78.175,78.175,78.159,78.159,59200000.0
2006-11-10 17:07:00,78.154,78.174,78.154,78.174,35200000.0
2006-11-10 17:08:00,78.175,78.182,78.175,78.177,68800000.0
2006-11-10 17:09:00,78.176,78.197,78.176,78.188,59200000.0
2006-11-10 17:10:00,78.176,78.184,78.173,78.173,25600000.0
2006-11-10 17:11:00,78.172,78.175,78.167,78.171,38400000.0
2006-11-10 17:12:00,78.165,78.166,78.151,78.164,25000000.0
2006-11-10 17:13:00,78.188,78.197,78.177,78.177,28800000.0
2006-11-10 17:14:00,78.18,78.187,78.18,78.187,22400000.0
2006-11-10 17:15:00,78.168,78.176,78.168,78.173,19200000.0
2006-11-10 17:17:00,78.159,78.168,78.148,78.168,38400000.0
2006-11-10 17:18:00,78.161,78.175,78.161,78.175,57600000.0
2006-11-10 17:19:00,78.157,78.165,78.144,78.165,24400000.0
2006-11-10 17:20:00,78.169,78.179,78.167,78.179,16000000.0
2006-11-10 17:21:00,78.167,78.167,78.153,78.166,28200000.0
2006-11-10 17:22:00,78.163,78.169,78.15,78.15,19200000.0
2006-11-10 17:23:00,78.136,78.151,78.133,78.146,11200000.0
2006-11-10 17:24:00,78.15,78.167,78.15,78.159,12800000.0
2006-11-10 17:25:00,78.158,78.177,78.156,78.177,17600000.0
2006-11-10 17:26:00,78.183,78.188,78.171,78.171,12800000.0
2006-11-10 17:27:00,78.176,78.181,78.172,78.176,46400000.0
2006-11-10 17:28:00,78.169,78.179,78.169,78.173,12800000.0
2006-11-10 17:29:00,78.163,78.168,78.157,78.162,27200000.0
2006-11-10 17:30:00,78.152,78.158,78.137,78.137,17600000.0
2006-11-10 17:31:00,78.152,78.152,78.136,78.137,88000000.0
2006-11-10 17:32:00,78.135,78.135,78.107,78.124,52800000.0
2006-11-10 17:33:00,78.124,78.124,78.115,78.116,36800000.0
2006-11-10 17:34:00,78.11,78.111,78.097,78.099,62800000.0
2006-11-10 17:35:00,78.097,78.114,78.097,78.097,43200000.0
2006-11-10 17:36:00,78.097,78.105,78.095,78.097,33600000.0
2006-11-10 17:37:00,78.106,78.115,78.101,78.109,16000000.0
2006-11-10 17:38:00,78.092,78.103,78.081,78.103,34600000.0
2006-11-10 17:39:00,78.095,78.106,78.093,78.106,16000000.0
2006-11-10 17:40:00,78.12,78.12,78.099,78.108,74600000.0
2006-11-10 17:41:00,78.11,78.11,78.093,78.093,12800000.0
2006-11-10 17:42:00,78.072,78.072,78.058,78.059,11200000.0
2006-11-10 17:43:00,78.056,78.068,78.056,78.064,17600000.0
2006-11-10 17:44:00,78.058,78.059,78.05,78.054,30400000.0
2006-11-10 17:45:00,78.055,78.057,78.051,78.051,30400000.0
2006-11-10 17:46:00,78.048,78.09,78.048,78.09,42000000.0
2006-11-10 17:47:00,78.116,78.116,78.092,78.11,57600000.0
2006-11-10 17:48:00,78.119,78.129,78.118,78.122,57600000.0
2006-11-10 17:49:00,78.129,78.13,78.116,78.117,46400000.0
2006-11-10 17:51:00,78.11,78.135,78.11,78.135,49600000.0
2006-11-10 17:52:00,78.129,78.171,78.129,78.171,43200000.0
2006-11-10 17:53:00,78.171,78.178,78.149,78.155,33000000.0
2006-11-10 17:54:00,78.195,78.195,78.177,78.189,38400000.0
2006-11-10 17:55:00,78.163,78.163,78.15,78.151,39400000.0
2006-11-10 17:56:00,78.148,78.148,78.14,78.143,45200000.0
2006-11-10 17:57:00,78.143,78.143,78.13,78.13,36800000.0
2006-11-10 17:58:00,78.134,78.153,78.134,78.153,17600000.0
2006-11-10 17:59:00,78.152,78.171,78.15,78.152,62400000.0
2006-11-10 18:00:00,78.124,78.148,78.124,78.148,51200000.0
2006-11-10 18:01:00,78.14,78.146,78.139,78.144,32000000.0
2006-11-10 18:02:00,78.133,78.135,78.128,78.128,23400000.0
2006-11-10 18:03:00,78.116,78.125,78.115,78.116,37200000.0
2006-11-10 18:04:00,78.108,78.112,78.095,78.112,33600000.0
2006-11-10 18:05:00,78.112,78.112,78.097,78.105,12800000.0
2006-11-10 18:07:00,78.107,78.111,78.098,78.111,11200000.0
2006-11-10 18:08:00,78.095,78.1,78.09,78.094,84800000.0
2006-11-10 18:09:00,78.096,78.108,78.096,78.108,33600000.0
2006-11-10 18:10:00,78.117,78.122,78.108,78.113,16000000.0
2006-11-10 18:12:00,78.104,78.106,78.1,78.1,12800000.0
2006-11-10 18:13:00,78.098,78.098,78.039,78.039,27200000.0
2006-11-10 18:14:00,78.051,78.063,78.051,78.054,19200000.0
2006-11-10 18:15:00,78.065,78.086,78.065,78.086,30400000.0
2006-11-10 18:16:00,78.106,78.152,78.106,78.152,55400000.0
2006-11-10 18:17:00,78.15,78.165,78.138,78.165,43200000.0
2006-11-10 18:18:00,78.176,78.176,78.151,78.162,29800000.0
2006-11-10 18:19:00,78.154,78.158,78.141,78.141,46400000.0
2006-11-10 18:20:00,78.141,78.149,78.14,78.148,43200000.0
2006-11-10 18:22:00,78.149,78.155,78.145,78.147,33000000.0
2006-11-10 18:23:00,78.153,78.156,78.146,78.151,46400000.0
2006-11-10 18:24:00,78.15,78.155,78.145,78.155,52800000.0
2006-11-10 18:25:00,78.149,78.161,78.146,78.147,33600000.0
2006-11-10 18:26:00,78.13,78.146,78.13,78.135,12800000.0
2006-11-10 18:27:00,78.155,78.155,78.149,78.15,33600000.0
2006-11-10 18:28:00,78.158,78.163,78.157,78.157,12800000.0
2006-11-10 18:32:00,78.143,78.148,78.141,78.146,70200000.0
2006-11-10 18:34:00,78.141,78.147,78.139,78.147,19200000.0
2006-11-10 18:35:00,78.14,78.145,78.132,78.142,42600000.0
2006-11-10 18:36:00,78.154,78.159,78.151,78.151,8000000.0
2006-11-10 18:37:00,78.146,78.155,78.139,78.152,36800000.0
2006-11-10 18:38:00,78.147,78.154,78.141,78.146,50000000.0
2006-11-10 18:39:00,78.15,78.154,78.146,78.152,76200000.0
2006-11-10 18:40:00,78.147,78.149,78.136,78.136,65600000.0
2006-11-10 18:41:00,78.117,78.15,78.117,78.138,72000000.0
2006-11-10 18:42:00,78.141,78.141,78.118,78.128,77800000.0
2006-11-10 18:43:00,78.119,78.126,78.119,78.126,49600000.0
2006-11-10 18:44:00,78.124,78.124,78.107,78.107,30400000.0
2006-11-10 18:45:00,78.123,78.137,78.111,78.137,12800000.0
2006-11-10 18:46:00,78.135,78.145,78.135,78.141,12800000.0
2006-11-10 18:47:00,78.137,78.152,78.137,78.15,14400000.0
2006-11-10 18:48:00,78.159,78.164,78.156,78.164,28800000.0
2006-11-10 18:49:00,78.173,78.184,78.173,78.182,24000000.0
2006-11-10 18:50:00,78.19,78.196,78.187,78.187,46400000.0
2006-11-10 18:52:00,78.177,78.177,78.162,78.162,19200000.0
2006-11-10 18:53:00,78.164,78.178,78.161,78.172,29800000.0
2006-11-10 18:54:00,78.181,78.183,78.175,78.178,19200000.0
2006-11-10 18:55:00,78.173,78.187,78.173,78.187,22400000.0
2006-11-10 18:56:00,78.194,78.197,78.187,78.19,16000000.0
2006-11-10 18:57:00,78.192,78.203,78.192,78.202,19200000.0
2006-11-10 18:58:00,78.201,78.208,78.199,78.208,32000000.0
2006-11-10 18:59:00,78.219,78.225,78.218,78.224,32000000.0
2006-11-10 19:00:00,78.219,78.219,78.2,78.2,14400000.0
2006-11-10 19:01:00,78.184,78.204,78.181,78.204,11200000.0
2006-11-10 19:02:00,78.194,78.199,78.189,78.189,43200000.0
2006-11-10 19:03:00,78.196,78.196,78.186,78.192,14400000.0
2006-11-10 19:05:00,78.192,78.199,78.188,78.199,17600000.0
2006-11-10 19:06:00,78.197,78.197,78.184,78.19,56800000.0
2006-11-10 19:08:00,78.191,78.191,78.183,78.188,22400000.0
2006-11-10 19:09:00,78.185,78.195,78.173,78.173,12800000.0
2006-11-10 19:10:00,78.172,78.173,78.165,78.165,17600000.0
2006-11-10 19:11:00,78.177,78.18,78.176,78.179,17600000.0
2006-11-10 19:13:00,78.18,78.193,78.175,78.193,16000000.0
2006-11-10 19:14:00,78.203,78.203,78.189,78.192,12800000.0
2006-11-10 19:15:00,78.191,78.191,78.172,78.178,16000000.0
2006-11-10 19:17:00,78.176,78.177,78.17,78.17,14400000.0
2006-11-10 19:18:00,78.165,78.176,78.165,78.175,31400000.0
2006-11-10 19:21:00,78.177,78.186,78.177,78.18,17600000.0
2006-11-10 19:22:00,78.18,78.185,78.175,78.181,13800000.0
2006-11-10 19:23:00,78.177,78.177,78.158,78.158,16000000.0
2006-11-10 19:25:00,78.145,78.163,78.145,78.16,12800000.0
2006-11-10 19:28:00,78.157,78.163,78.146,78.163,12800000.0
2006-11-10 19:30:00,78.165,78.165,78.152,78.156,11200000.0
2006-11-10 19:31:00,78.161,78.168,78.159,78.165,11600000.0
2006-11-10 19:33:00,78.157,78.157,78.148,78.152,12800000.0
2006-11-10 19:34:00,78.147,78.151,78.14,78.142,12800000.0
2006-11-10 19:40:00,78.123,78.139,78.123,78.136,11200000.0
2006-11-10 19:41:00,78.132,78.135,78.126,78.13,11200000.0
2006-11-10 19:42:00,78.13,78.144,78.13,78.14,11200000.0
2006-11-10 19:43:00,78.147,78.166,78.147,78.166,11200000.0
2006-11-10 19:44:00,78.168,78.168,78.148,78.158,11200000.0
2006-11-10 19:45:00,78.175,78.205,78.159,78.205,15400000.0
2006-11-10 19:46:00,78.187,78.187,78.183,78.184,8000000.0
2006-11-10 19:48:00,78.188,78.192,78.179,78.185,13200000.0
2006-11-10 19:50:00,78.185,78.206,78.185,78.206,12800000.0
2006-11-10 19:52:00,78.186,78.209,78.186,78.209,16000000.0
2006-11-10 19:53:00,78.216,78.216,78.207,78.211,11200000.0
2006-11-10 19:54:00,78.217,78.223,78.217,78.217,12800000.0
2006-11-10 19:55:00,78.223,78.223,78.217,78.219,11200000.0
2006-11-10 19:56:00,78.213,78.216,78.2,78.214,16000000.0
2006-11-10 19:57:00,78.221,78.224,78.218,78.224,12800000.0
2006-11-10 19:58:00,78.222,78.222,78.195,78.195,11200000.0
2006-11-10 19:59:00,78.192,78.197,78.192,78.193,10600000.0
2006-11-10 20:00:00,78.189,78.205,78.189,78.205,17600000.0
2006-11-10 20:01:00,78.197,78.198,78.183,78.183,12800000.0
2006-11-10 20:02:00,78.189,78.212,78.189,78.2,17600000.0
2006-11-10 20:03:00,78.194,78.194,78.177,78.188,16000000.0
2006-11-10 20:04:00,78.177,78.185,78.174,78.184,30400000.0
2006-11-10 20:05:00,78.19,78.19,78.172,78.181,11600000.0
2006-11-10 20:08:00,78.178,78.184,78.17,78.171,37800000.0
2006-11-10 20:09:00,78.184,78.192,78.18,78.18,11200000.0
2006-11-10 20:10:00,78.154,78.179,78.154,78.179,14400000.0
2006-11-10 20:11:00,78.182,78.182,78.169,78.169,11200000.0
2006-11-10 20:12:00,78.173,78.181,78.173,78.173,11200000.0
2006-11-10 20:13:00,78.157,78.175,78.157,78.175,11200000.0
2006-11-10 20:14:00,78.188,78.195,78.13,78.192,13800000.0
2006-11-10 20:15:00,78.196,78.196,78.175,78.186,11200000.0
2006-11-10 20:16:00,78.183,78.183,78.175,78.175,28800000.0
2006-11-10 20:17:00,78.172,78.172,78.155,78.167,33600000.0
2006-11-10 20:18:00,78.181,78.215,78.179,78.215,11200000.0
2006-11-10 20:19:00,78.208,78.208,78.203,78.203,11200000.0
2006-11-10 20:22:00,78.2,78.211,78.2,78.205,14400000.0
2006-11-10 20:23:00,78.211,78.218,78.208,78.208,12200000.0
2006-11-10 20:24:00,78.211,78.227,78.211,78.227,16000000.0
2006-11-10 20:25:00,78.223,78.238,78.223,78.235,11200000.0
2006-11-10 20:26:00,78.23,78.23,78.22,78.22,16000000.0
2006-11-10 20:27:00,78.226,78.226,78.213,78.216,16000000.0
2006-11-10 20:29:00,78.212,78.216,78.203,78.207,12800000.0
2006-11-10 20:30:00,78.206,78.212,78.203,78.212,27200000.0
2006-11-10 20:32:00,78.22,78.22,78.214,78.217,8000000.0
2006-11-10 20:33:00,78.228,78.232,78.218,78.223,12800000.0
2006-11-10 20:34:00,78.224,78.227,78.222,78.222,11200000.0
2006-11-10 20:35:00,78.226,78.234,78.224,78.224,11200000.0
2006-11-10 20:36:00,78.223,78.226,78.214,78.218,16000000.0
2006-11-10 20:37:00,78.213,78.214,78.202,78.214,8000000.0
2006-11-10 20:38:00,78.208,78.219,78.208,78.209,12800000.0
2006-11-10 20:39:00,78.225,78.225,78.214,78.214,11200000.0
2006-11-10 20:40:00,78.216,78.219,78.207,78.216,11200000.0
2006-11-10 20:41:00,78.223,78.237,78.223,78.229,14400000.0
2006-11-10 20:42:00,78.235,78.235,78.224,78.228,11200000.0
2006-11-10 20:43:00,78.231,78.231,78.221,78.221,14400000.0
2006-11-10 20:44:00,78.244,78.244,78.229,78.23,12800000.0
2006-11-10 20:45:00,78.234,78.243,78.234,78.238,12800000.0
2006-11-10 20:46:00,78.236,78.247,78.234,78.242,14400000.0
2006-11-10 20:47:00,78.243,78.243,78.228,78.24,12800000.0
2006-11-10 20:48:00,78.235,78.235,78.225,78.228,17600000.0
2006-11-10 20:49:00,78.241,78.241,78.222,78.222,8000000.0
2006-11-10 20:50:00,78.23,78.236,78.226,78.235,14400000.0
2006-11-10 20:52:00,78.213,78.229,78.213,78.226,11200000.0
2006-11-10 20:53:00,78.231,78.231,78.223,78.223,16400000.0
2006-11-10 20:54:00,78.223,78.226,78.217,78.225,14400000.0
2006-11-10 20:55:00,78.209,78.217,78.19,78.217,11200000.0
2006-11-10 20:56:00,78.206,78.212,78.206,78.212,8000000.0
2006-11-10 20:57:00,78.207,78.215,78.207,78.21,12800000.0
2006-11-10 20:58:00,78.205,78.212,78.203,78.212,11200000.0
2006-11-10 20:59:00,78.211,78.211,78.204,78.21,11200000.0
2006-11-10 21:00:00,78.214,78.214,78.202,78.213,17600000.0
2006-11-10 21:01:00,78.21,78.221,78.209,78.215,11200000.0
2006-11-10 21:02:00,78.217,78.217,78.209,78.213,16000000.0
2006-11-10 21:05:00,78.214,78.217,78.192,78.211,12800000.0
2006-11-10 21:06:00,78.203,78.214,78.203,78.207,12800000.0
2006-11-10 21:09:00,78.207,78.224,78.207,78.214,8000000.0
2006-11-10 21:11:00,78.199,78.218,78.199,78.218,12800000.0
2006-11-10 21:13:00,78.235,78.243,78.228,78.236,16000000.0
2006-11-10 21:14:00,78.223,78.225,78.211,78.215,12800000.0
2006-11-10 21:15:00,78.204,78.206,78.197,78.197,14400000.0
2006-11-10 21:16:00,78.195,78.195,78.185,78.185,9600000.0
2006-11-10 21:17:00,78.185,78.192,78.185,78.192,12800000.0
2006-11-10 21:18:00,78.191,78.191,78.105,78.18,12800000.0
2006-11-10 21:19:00,78.181,78.188,78.175,78.188,17600000.0
2006-11-10 21:21:00,78.189,78.191,78.186,78.19,11200000.0
2006-11-10 21:22:00,78.2,78.209,78.193,78.209,12800000.0
2006-11-10 21:23:00,78.212,78.238,78.212,78.238,11200000.0
2006-11-10 21:24:00,78.237,78.237,78.209,78.209,11200000.0
2006-11-10 21:26:00,78.22,78.235,78.22,78.235,11200000.0
2006-11-10 21:27:00,78.235,78.235,78.23,78.234,9600000.0
2006-11-10 21:28:00,78.232,78.238,78.22,78.234,11200000.0
2006-11-10 21:29:00,78.213,78.224,78.211,78.224,11200000.0
2006-11-10 21:30:00,78.223,78.257,78.223,78.257,12800000.0
2006-11-10 21:31:00,78.262,78.267,78.262,78.265,11200000.0
2006-11-10 21:32:00,78.247,78.247,78.232,78.233,14400000.0
2006-11-10 21:33:00,78.237,78.257,78.237,78.256,11200000.0
2006-11-10 21:34:00,78.246,78.251,78.237,78.237,17600000.0
2006-11-10 21:35:00,78.236,78.236,78.231,78.231,12800000.0
2006-11-10 21:36:00,78.224,78.246,78.224,78.246,9600000.0
2006-11-10 21:37:00,78.229,78.255,78.229,78.246,16000000.0
2006-11-10 21:38:00,78.253,78.284,78.171,78.171,12800000.0
2006-11-10 21:39:00,78.234,78.234,78.231,78.231,3200000.0
2006-11-10 21:40:00,78.235,78.246,78.228,78.246,11200000.0
2006-11-10 21:41:00,78.246,78.247,78.231,78.231,12200000.0
2006-11-10 21:42:00,78.249,78.264,78.238,78.263,14400000.0
2006-11-10 21:43:00,78.271,78.277,78.267,78.271,13800000.0
2006-11-10 21:44:00,78.271,78.271,78.256,78.26,12800000.0
2006-11-10 21:45:00,78.259,78.281,78.259,78.281,17600000.0
2006-11-10 21:46:00,78.293,78.299,78.287,78.299,14400000.0
2006-11-10 21:47:00,78.288,78.289,78.281,78.281,11200000.0
2006-11-10 21:48:00,78.268,78.27,78.257,78.27,16000000.0
2006-11-10 21:49:00,78.264,78.276,78.264,78.27,11200000.0
2006-11-10 21:50:00,78.282,78.291,78.273,78.289,12800000.0
2006-11-10 21:51:00,78.291,78.295,78.279,78.29,17600000.0
2006-11-10 21:52:00,78.295,78.295,78.293,78.293,3200000.0
2006-11-10 21:53:00,78.295,78.295,78.289,78.293,11200000.0
2006-11-10 21:54:00,78.288,78.291,78.286,78.288,11200000.0
2006-11-10 21:55:00,78.291,78.291,78.28,78.285,11200000.0
2006-11-10 21:56:00,78.291,78.291,78.28,78.28,12800000.0
2006-11-10 21:57:00,78.274,78.282,78.274,78.28,17600000.0
2006-11-10 21:58:00,78.275,78.286,78.275,78.28,17600000.0
2006-11-10 21:59:00,78.276,78.277,78.244,78.244,12800000.0
2006-11-10 22:00:00,78.247,78.248,78.235,78.235,18000000.0
2006-11-10 22:01:00,78.238,78.254,78.233,78.254,11200000.0
2006-11-10 22:02:00,78.261,78.268,78.258,78.268,16000000.0
2006-11-10 22:05:00,78.265,78.265,78.251,78.251,11200000.0
2006-11-10 22:06:00,78.258,78.264,78.254,78.254,8000000.0
2006-11-10 22:08:00,78.241,78.262,78.241,78.262,16000000.0
2006-11-10 22:09:00,78.257,78.269,78.255,78.264,12200000.0
2006-11-10 22:10:00,78.257,78.259,78.252,78.252,12800000.0
2006-11-10 22:12:00,78.255,78.261,78.253,78.261,12800000.0
2006-11-10 22:13:00,78.25,78.266,78.25,78.261,12800000.0
2006-11-10 22:14:00,78.255,78.255,78.245,78.247,12800000.0
2006-11-10 22:15:00,78.236,78.25,78.236,78.25,14400000.0
2006-11-10 22:16:00,78.251,78.261,78.243,78.261,12800000.0
2006-11-10 22:17:00,78.263,78.277,78.263,78.274,12800000.0
2006-11-10 22:18:00,78.276,78.28,78.275,78.275,16000000.0
2006-11-10 22:19:00,78.28,78.288,78.279,78.279,14400000.0
2006-11-10 22:20:00,78.283,78.291,78.281,78.287,12200000.0
2006-11-10 22:21:00,78.273,78.282,78.273,78.282,17600000.0
2006-11-10 22:22:00,78.286,78.289,78.282,78.286,9600000.0
2006-11-10 22:23:00,78.278,78.278,78.263,78.275,12800000.0
2006-11-10 22:25:00,78.275,78.275,78.266,78.267,9600000.0
2006-11-10 22:26:00,78.265,78.282,78.265,78.282,17000000.0
2006-11-10 22:27:00,78.28,78.28,78.263,78.263,12800000.0
2006-11-10 22:28:00,78.274,78.29,78.274,78.285,12800000.0
2006-11-10 22:29:00,78.288,78.294,78.281,78.282,16000000.0
2006-11-10 22:30:00,78.285,78.285,78.267,78.267,17600000.0
2006-11-10 22:31:00,78.263,78.276,78.263,78.273,12800000.0
2006-11-10 22:33:00,78.27,78.27,78.256,78.262,11200000.0
2006-11-10 22:35:00,78.263,78.27,78.262,78.266,12800000.0
2006-11-10 22:36:00,78.262,78.262,78.25,78.262,17600000.0
2006-11-10 22:37:00,78.26,78.265,78.257,78.257,25600000.0
2006-11-10 22:38:00,78.269,78.27,78.255,78.265,17600000.0
2006-11-10 22:39:00,78.26,78.271,78.26,78.269,12800000.0
2006-11-10 22:40:00,78.264,78.27,78.26,78.27,11200000.0
2006-11-10 22:41:00,78.271,78.274,78.265,78.269,11200000.0
2006-11-10 22:44:00,78.254,78.262,78.252,78.259,12800000.0
2006-11-10 22:48:00,78.262,78.265,78.262,78.263,8000000.0
2006-11-10 22:49:00,78.262,78.27,78.262,78.27,12800000.0
2006-11-10 22:50:00,78.286,78.29,78.276,78.281,11200000.0
2006-11-10 22:51:00,78.284,78.287,78.28,78.281,11200000.0
2006-11-10 22:52:00,78.275,78.284,78.27,78.276,11200000.0
2006-11-10 22:53:00,78.271,78.282,78.271,78.282,11200000.0
2006-11-10 22:54:00,78.276,78.284,78.269,78.284,11200000.0
2006-11-10 22:55:00,78.285,78.295,78.284,78.292,12800000.0
2006-11-10 22:56:00,78.289,78.292,78.287,78.288,18000000.0
2006-11-10 22:57:00,78.288,78.288,78.277,78.277,17600000.0
2006-11-10 22:58:00,78.276,78.283,78.276,78.279,6400000.0
2006-11-10 22:59:00,78.281,78.281,78.267,78.267,17600000.0
2006-11-10 23:00:00,78.276,78.29,78.276,78.29,9600000.0
2006-11-10 23:01:00,78.288,78.288,78.278,78.278,14400000.0
2006-11-10 23:02:00,78.283,78.297,78.282,78.289,17600000.0
2006-11-10 23:03:00,78.291,78.297,78.281,78.281,16000000.0
2006-11-10 23:04:00,78.283,78.304,78.283,78.304,11200000.0
2006-11-10 23:05:00,78.291,78.3,78.291,78.3,33600000.0
2006-11-10 23:06:00,78.303,78.303,78.297,78.297,12800000.0
2006-11-10 23:07:00,78.294,78.295,78.292,78.292,12800000.0
2006-11-10 23:08:00,78.295,78.296,78.283,78.288,11200000.0
2006-11-10 23:09:00,78.278,78.288,78.275,78.275,17600000.0
2006-11-10 23:12:00,78.287,78.297,78.285,78.296,16000000.0
2006-11-10 23:13:00,78.289,78.294,78.285,78.287,12800000.0
2006-11-10 23:14:00,78.29,78.292,78.274,78.286,11200000.0
2006-11-10 23:15:00,78.286,78.295,78.286,78.295,11200000.0
2006-11-10 23:17:00,78.287,78.289,78.281,78.281,11200000.0
2006-11-10 23:18:00,78.282,78.299,78.282,78.299,11600000.0
2006-11-10 23:19:00,78.299,78.299,78.285,78.285,12800000.0
2006-11-10 23:20:00,78.289,78.303,78.284,78.303,14400000.0
2006-11-10 23:23:00,78.3,78.32,78.3,78.305,12800000.0
2006-11-10 23:25:00,78.31,78.318,78.307,78.313,16000000.0
2006-11-10 23:26:00,78.304,78.31,78.304,78.309,12800000.0
2006-11-10 23:27:00,78.309,78.323,78.307,78.323,17600000.0
2006-11-10 23:28:00,78.32,78.322,78.308,78.311,12800000.0
2006-11-10 23:29:00,78.308,78.315,78.25,78.297,11200000.0
2006-11-10 23:30:00,78.305,78.308,78.299,78.302,14400000.0
2006-11-10 23:31:00,78.296,78.296,78.273,78.273,12800000.0
2006-11-10 23:32:00,78.284,78.31,78.284,78.31,17600000.0
2006-11-10 23:33:00,78.324,78.33,78.284,78.284,12800000.0
2006-11-10 23:34:00,78.293,78.295,78.288,78.288,16000000.0
2006-11-10 23:35:00,78.272,78.28,78.27,78.28,16000000.0
2006-11-10 23:37:00,78.287,78.287,78.274,78.277,12800000.0
2006-11-10 23:38:00,78.268,78.273,78.258,78.258,11200000.0
2006-11-10 23:39:00,78.268,78.275,78.266,78.27,11200000.0
2006-11-10 23:40:00,78.273,78.296,78.27,78.291,35200000.0
2006-11-10 23:41:00,78.306,78.315,78.306,78.311,12800000.0
2006-11-10 23:42:00,78.309,78.315,78.304,78.312,16000000.0
2006-11-10 23:43:00,78.312,78.315,78.305,78.314,11200000.0
2006-11-10 23:44:00,78.317,78.326,78.317,78.318,16000000.0
2006-11-10 23:45:00,78.304,78.304,78.284,78.298,11200000.0
2006-11-10 23:46:00,78.264,78.277,78.264,78.274,17600000.0
2006-11-10 23:47:00,78.273,78.273,78.258,78.258,12800000.0
2006-11-10 23:48:00,78.251,78.261,78.197,78.259,8000000.0
2006-11-10 23:49:00,78.264,78.274,78.259,78.274,12800000.0
2006-11-10 23:51:00,78.265,78.274,78.259,78.274,12800000.0
2006-11-10 23:52:00,78.268,78.273,78.253,78.273,12800000.0
2006-11-10 23:53:00,78.278,78.278,78.261,78.261,11200000.0
2006-11-10 23:54:00,78.244,78.257,78.224,78.257,14800000.0
2006-11-10 23:55:00,78.262,78.276,78.262,78.27,14400000.0
2006-11-10 23:56:00,78.169,78.276,78.169,78.276,11200000.0
2006-11-10 23:57:00,78.276,78.276,78.22,78.22,16000000.0
2006-11-10 23:58:00,78.21,78.211,78.187,78.211,11200000.0
2006-11-10 23:59:00,78.25,78.258,78.24,78.254,14400000.0
2006-11-13 00:01:00,78.182,78.212,78.182,78.202,12800000.0
2006-11-13 00:02:00,78.218,78.22,78.209,78.216,12800000.0
2006-11-13 00:03:00,78.182,78.208,78.182,78.208,11200000.0
2006-11-13 00:05:00,78.235,78.235,78.206,78.228,11200000.0
2006-11-13 00:06:00,78.243,78.243,78.234,78.236,10600000.0
2006-11-13 00:07:00,78.229,78.229,78.219,78.219,8000000.0
2006-11-13 00:08:00,78.222,78.237,78.212,78.237,12800000.0
2006-11-13 00:09:00,78.23,78.23,78.21,78.216,11200000.0
2006-11-13 00:10:00,78.212,78.212,78.2,78.206,12800000.0
2006-11-13 00:11:00,78.206,78.21,78.202,78.208,12800000.0
2006-11-13 00:12:00,78.211,78.211,78.2,78.205,8000000.0
2006-11-13 00:13:00,78.195,78.204,78.195,78.203,11200000.0
2006-11-13 00:14:00,78.205,78.207,78.196,78.204,14400000.0
2006-11-13 00:15:00,78.202,78.202,78.169,78.174,14400000.0
2006-11-13 00:16:00,78.163,78.171,78.162,78.169,14800000.0
2006-11-13 00:17:00,78.185,78.185,78.171,78.176,16000000.0
2006-11-13 00:20:00,78.177,78.183,78.172,78.181,17600000.0
2006-11-13 00:21:00,78.201,78.204,78.194,78.204,12200000.0
2006-11-13 00:23:00,78.201,78.205,78.195,78.195,12800000.0
2006-11-13 00:24:00,78.198,78.198,78.177,78.19,14400000.0
2006-11-13 00:25:00,78.186,78.186,78.169,78.169,11200000.0
2006-11-13 00:27:00,78.172,78.178,78.172,78.176,12800000.0
2006-11-13 00:28:00,78.146,78.146,78.135,78.136,31400000.0
2006-11-13 00:29:00,78.147,78.15,78.146,78.146,8000000.0
2006-11-13 00:30:00,78.154,78.166,78.154,78.166,8000000.0
2006-11-13 00:31:00,78.168,78.168,78.16,78.164,12800000.0
2006-11-13 00:32:00,78.155,78.163,78.147,78.157,12800000.0
2006-11-13 00:33:00,78.151,78.151,78.144,78.146,12800000.0
2006-11-13 00:35:00,78.148,78.156,78.136,78.136,12800000.0
2006-11-13 00:36:00,78.117,78.117,78.105,78.114,12800000.0
2006-11-13 00:37:00,78.131,78.138,78.131,78.138,12800000.0
2006-11-13 00:38:00,78.144,78.146,78.138,78.138,12800000.0
2006-11-13 00:39:00,78.135,78.156,78.135,78.15,17600000.0
2006-11-13 00:40:00,78.163,78.168,78.163,78.168,8000000.0
2006-11-13 00:41:00,78.162,78.163,78.153,78.16,16000000.0
2006-11-13 00:42:00,78.138,78.164,78.138,78.164,12800000.0
2006-11-13 00:43:00,78.159,78.165,78.156,78.164,16000000.0
2006-11-13 00:45:00,78.161,78.161,78.129,78.129,12800000.0
2006-11-13 00:46:00,78.131,78.137,78.129,78.129,14400000.0
2006-11-13 00:47:00,78.135,78.137,78.127,78.131,12200000.0
2006-11-13 00:48:00,78.129,78.136,78.12,78.127,12800000.0
2006-11-13 00:49:00,78.132,78.132,78.103,78.103,11200000.0
2006-11-13 00:50:00,78.117,78.117,78.093,78.093,12800000.0
2006-11-13 00:51:00,78.111,78.125,78.096,78.125,11200000.0
2006-11-13 00:52:00,78.096,78.106,78.093,78.093,11200000.0
2006-11-13 00:53:00,78.096,78.104,78.091,78.095,11200000.0
2006-11-13 00:54:00,78.081,78.09,78.08,78.08,17600000.0
2006-11-13 00:55:00,78.072,78.073,78.063,78.069,12800000.0
2006-11-13 00:56:00,78.074,78.077,78.071,78.076,12800000.0
2006-11-13 00:59:00,78.079,78.093,78.076,78.086,11200000.0
2006-11-13 01:00:00,78.099,78.107,78.097,78.105,16000000.0
2006-11-13 01:01:00,78.092,78.097,78.089,78.092,14400000.0
2006-11-13 01:02:00,78.093,78.11,78.093,78.11,8000000.0
2006-11-13 01:03:00,78.105,78.11,78.102,78.102,11200000.0
2006-11-13 01:04:00,78.091,78.095,78.078,78.08,12800000.0
2006-11-13 01:05:00,78.085,78.089,78.071,78.073,11200000.0
2006-11-13 01:07:00,78.075,78.089,78.075,78.089,12800000.0
2006-11-13 01:08:00,78.098,78.11,78.094,78.101,16000000.0
2006-11-13 01:09:00,78.113,78.113,78.1,78.11,17600000.0
2006-11-13 01:10:00,78.107,78.116,78.103,78.109,16000000.0
2006-11-13 01:11:00,78.108,78.114,78.107,78.112,11200000.0
2006-11-13 01:12:00,78.117,78.125,78.117,78.121,16000000.0
2006-11-13 01:13:00,78.124,78.124,78.116,78.121,8000000.0
2006-11-13 01:15:00,78.108,78.122,78.108,78.12,12800000.0
2006-11-13 01:16:00,78.136,78.143,78.135,78.143,25600000.0
2006-11-13 01:17:00,78.162,78.163,78.154,78.16,11200000.0
2006-11-13 01:19:00,78.163,78.168,78.146,78.168,15400000.0
2006-11-13 01:20:00,78.162,78.17,78.162,78.163,11200000.0
2006-11-13 01:22:00,78.136,78.136,78.127,78.13,12800000.0
2006-11-13 01:23:00,78.127,78.132,78.123,78.131,11200000.0
2006-11-13 01:24:00,78.122,78.158,78.122,78.158,12800000.0
2006-11-13 01:25:00,78.168,78.169,78.149,78.16,12800000.0
2006-11-13 01:27:00,78.167,78.174,78.161,78.174,12800000.0
2006-11-13 01:28:00,78.167,78.174,78.167,78.168,17600000.0
2006-11-13 01:29:00,78.167,78.178,78.16,78.168,17600000.0
2006-11-13 01:30:00,78.161,78.162,78.149,78.149,11200000.0
2006-11-13 01:31:00,78.147,78.147,78.139,78.142,11200000.0
2006-11-13 01:32:00,78.137,78.137,78.125,78.126,12800000.0
2006-11-13 01:33:00,78.125,78.125,78.107,78.121,11600000.0
2006-11-13 01:34:00,78.122,78.131,78.122,78.124,24000000.0
2006-11-13 01:35:00,78.131,78.143,78.126,78.143,14400000.0
2006-11-13 01:36:00,78.147,78.147,78.135,78.135,11200000.0
2006-11-13 01:37:00,78.131,78.133,78.115,78.133,14400000.0
2006-11-13 01:38:00,78.141,78.152,78.124,78.152,17600000.0
2006-11-13 01:39:00,78.161,78.161,78.154,78.154,14400000.0
2006-11-13 01:42:00,78.134,78.142,78.134,78.141,11200000.0
2006-11-13 01:43:00,78.164,78.171,78.164,78.171,11200000.0
2006-11-13 01:45:00,78.166,78.168,78.157,78.165,16000000.0
2006-11-13 01:46:00,78.151,78.162,78.15,78.15,16000000.0
2006-11-13 01:47:00,78.147,78.152,78.146,78.146,14800000.0
2006-11-13 01:48:00,78.147,78.156,78.135,78.144,12800000.0
2006-11-13 01:49:00,78.131,78.139,78.126,78.126,16000000.0
2006-11-13 01:50:00,78.133,78.162,78.133,78.162,14400000.0
2006-11-13 01:51:00,78.148,78.148,78.124,78.124,11200000.0
2006-11-13 01:52:00,78.127,78.139,78.127,78.139,20200000.0
2006-11-13 01:53:00,78.134,78.134,78.11,78.11,14400000.0
2006-11-13 01:54:00,78.112,78.112,78.105,78.105,8000000.0
2006-11-13 01:55:00,78.098,78.102,78.096,78.097,12800000.0
2006-11-13 01:56:00,78.104,78.109,78.103,78.109,12800000.0
2006-11-13 01:59:00,78.109,78.111,78.094,78.111,9600000.0
2006-11-13 02:00:00,78.11,78.126,78.106,78.126,11200000.0
2006-11-13 02:01:00,78.136,78.142,78.13,78.142,17600000.0
2006-11-13 02:02:00,78.14,78.14,78.125,78.125,12800000.0
2006-11-13 02:03:00,78.122,78.136,78.118,78.136,16000000.0
2006-11-13 02:04:00,78.133,78.133,78.126,78.126,13200000.0
2006-11-13 02:05:00,78.124,78.124,78.112,78.114,12800000.0
2006-11-13 02:06:00,78.11,78.11,78.1,78.1,12800000.0
2006-11-13 02:07:00,78.096,78.101,78.081,78.081,12800000.0
2006-11-13 02:08:00,78.087,78.1,78.083,78.1,18000000.0
2006-11-13 02:09:00,78.096,78.096,78.083,78.089,16400000.0
2006-11-13 02:10:00,78.079,78.085,78.077,78.077,9600000.0
2006-11-13 02:11:00,78.084,78.089,78.063,78.085,12800000.0
2006-11-13 02:12:00,78.081,78.081,78.069,78.07,11200000.0
2006-11-13 02:13:00,78.074,78.079,78.061,78.069,11200000.0
2006-11-13 02:14:00,78.069,78.069,78.055,78.055,11200000.0
2006-11-13 02:15:00,78.06,78.063,78.051,78.051,11200000.0
2006-11-13 02:16:00,78.051,78.06,77.994,78.06,9600000.0
2006-11-13 02:17:00,78.065,78.069,78.063,78.066,11200000.0
2006-11-13 02:19:00,78.059,78.069,78.059,78.069,12200000.0
2006-11-13 02:20:00,78.058,78.058,78.048,78.048,8000000.0
2006-11-13 02:21:00,78.041,78.056,78.039,78.054,17600000.0
2006-11-13 02:22:00,78.052,78.056,78.045,78.046,12800000.0
2006-11-13 02:23:00,78.04,78.045,78.029,78.029,12800000.0
2006-11-13 02:24:00,78.027,78.039,77.941,78.021,10600000.0
2006-11-13 02:25:00,78.007,78.03,78.007,78.014,17600000.0
2006-11-13 02:26:00,78.019,78.023,78.007,78.011,17600000.0
2006-11-13 02:27:00,77.996,78.02,77.996,78.02,17000000.0
2006-11-13 02:28:00,78.015,78.028,78.013,78.023,14400000.0
2006-11-13 02:29:00,78.032,78.032,78.015,78.015,11200000.0
2006-11-13 02:30:00,78.015,78.024,78.006,78.006,11200000.0
2006-11-13 02:31:00,77.988,77.993,77.977,77.982,17600000.0
2006-11-13 02:32:00,77.987,77.987,77.967,77.987,10600000.0
2006-11-13 02:33:00,78.024,78.043,78.024,78.043,11200000.0
2006-11-13 02:35:00,78.044,78.045,78.039,78.039,12800000.0
2006-11-13 02:36:00,78.044,78.044,78.033,78.04,12800000.0
2006-11-13 02:37:00,78.043,78.043,78.027,78.027,12800000.0
2006-11-13 02:39:00,78.018,78.019,78.006,78.006,16000000.0
2006-11-13 02:41:00,78.011,78.026,78.011,78.026,11200000.0
2006-11-13 02:42:00,78.034,78.054,78.031,78.051,12800000.0
2006-11-13 02:43:00,78.07,78.07,78.051,78.058,10600000.0
2006-11-13 02:44:00,78.06,78.076,78.056,78.076,12800000.0
2006-11-13 02:46:00,78.07,78.086,78.07,78.086,12800000.0
2006-11-13 02:47:00,78.099,78.099,78.089,78.09,12800000.0
2006-11-13 02:48:00,78.088,78.088,78.07,78.07,13800000.0
2006-11-13 02:49:00,78.068,78.089,78.059,78.089,17600000.0
2006-11-13 02:50:00,78.108,78.109,78.073,78.073,11200000.0
2006-11-13 02:51:00,78.072,78.084,78.068,78.084,11200000.0
2006-11-13 02:52:00,78.092,78.101,78.037,78.095,11200000.0
2006-11-13 02:53:00,78.093,78.106,78.085,78.104,11200000.0
2006-11-13 02:54:00,78.028,78.125,78.028,78.124,11200000.0
2006-11-13 02:55:00,78.122,78.132,78.122,78.13,11200000.0
2006-11-13 02:56:00,78.132,78.132,78.124,78.125,11200000.0
2006-11-13 02:57:00,78.123,78.135,78.118,78.135,11200000.0
2006-11-13 02:58:00,78.131,78.134,78.112,78.129,8000000.0
2006-11-13 02:59:00,78.135,78.139,78.131,78.139,11200000.0
2006-11-13 03:00:00,78.141,78.141,78.046,78.046,10600000.0
2006-11-13 03:01:00,78.12,78.123,78.108,78.11,11200000.0
2006-11-13 03:02:00,78.118,78.13,78.118,78.124,11200000.0
2006-11-13 03:03:00,78.118,78.121,78.112,78.116,14400000.0
2006-11-13 03:04:00,78.115,78.12,78.115,78.117,11200000.0
2006-11-13 03:05:00,78.121,78.122,78.113,78.122,15400000.0
2006-11-13 03:06:00,78.124,78.124,78.112,78.114,16000000.0
2006-11-13 03:07:00,78.11,78.115,78.104,78.104,14400000.0
2006-11-13 03:08:00,78.089,78.089,78.066,78.073,10600000.0
2006-11-13 03:09:00,78.074,78.076,78.071,78.073,11200000.0
2006-11-13 03:10:00,78.078,78.078,78.06,78.06,16000000.0
2006-11-13 03:11:00,78.057,78.068,78.057,78.058,11200000.0
2006-11-13 03:13:00,78.058,78.061,78.056,78.057,16000000.0
2006-11-13 03:14:00,78.061,78.061,78.05,78.05,11200000.0
2006-11-13 03:15:00,78.055,78.057,78.044,78.049,17000000.0
2006-11-13 03:16:00,78.05,78.064,78.05,78.06,14400000.0
2006-11-13 03:17:00,78.04,78.043,78.023,78.037,11200000.0
2006-11-13 03:18:00,78.04,78.048,78.03,78.048,12800000.0
2006-11-13 03:19:00,78.039,78.044,78.034,78.038,12800000.0
2006-11-13 03:20:00,78.038,78.042,78.033,78.036,12800000.0
2006-11-13 03:21:00,78.026,78.033,78.01,78.033,14400000.0
2006-11-13 03:22:00,78.04,78.044,78.037,78.042,11200000.0
2006-11-13 03:23:00,78.049,78.049,78.027,78.028,10000000.0
2006-11-13 03:24:00,78.011,78.011,77.987,77.993,9600000.0
2006-11-13 03:25:00,77.991,77.991,77.974,77.974,17600000.0
2006-11-13 03:26:00,77.997,78.017,77.997,78.008,12800000.0
2006-11-13 03:27:00,78.022,78.031,78.021,78.021,14400000.0
2006-11-13 03:28:00,78.017,78.018,78.012,78.012,11200000.0
2006-11-13 03:29:00,78.008,78.029,78.008,78.023,12800000.0
2006-11-13 03:30:00,78.029,78.029,77.964,78.018,17600000.0
2006-11-13 03:31:00,78.019,78.019,77.998,78.001,12800000.0
2006-11-13 03:32:00,77.998,78.009,77.998,78.004,17600000.0
2006-11-13 03:34:00,78.013,78.023,78.011,78.023,11200000.0
2006-11-13 03:35:00,78.035,78.037,78.023,78.029,17000000.0
2006-11-13 03:36:00,78.03,78.03,78.017,78.018,11200000.0
2006-11-13 03:37:00,78.009,78.029,78.009,78.01,17600000.0
2006-11-13 03:38:00,77.995,78.011,77.995,78.008,12800000.0
2006-11-13 03:39:00,77.984,77.984,77.918,77.971,14400000.0
2006-11-13 03:40:00,77.961,77.964,77.956,77.961,12800000.0
2006-11-13 03:41:00,77.959,77.965,77.957,77.963,11200000.0
2006-11-13 03:42:00,77.971,77.984,77.971,77.98,12200000.0
2006-11-13 03:43:00,77.981,77.981,77.963,77.981,11200000.0
2006-11-13 03:44:00,77.98,78.001,77.978,78.0,12800000.0
2006-11-13 03:45:00,77.991,77.995,77.988,77.989,11200000.0
2006-11-13 03:46:00,77.994,77.998,77.988,77.988,11200000.0
2006-11-13 03:47:00,78.005,78.01,78.004,78.004,11200000.0
2006-11-13 03:48:00,78.003,78.017,77.997,78.017,11200000.0
2006-11-13 03:49:00,78.016,78.016,78.006,78.006,16000000.0
2006-11-13 03:50:00,78.011,78.016,78.011,78.011,11200000.0
2006-11-13 03:51:00,78.003,78.012,77.993,78.012,8000000.0
2006-11-13 03:52:00,78.015,78.015,77.986,77.992,14400000.0
2006-11-13 03:53:00,77.995,78.0,77.995,77.996,9600000.0
2006-11-13 03:54:00,77.995,77.995,77.983,77.994,14400000.0
2006-11-13 03:56:00,77.996,78.001,77.993,77.993,12800000.0
2006-11-13 03:57:00,77.976,77.988,77.975,77.988,12800000.0
2006-11-13 03:58:00,77.987,77.996,77.987,77.996,16000000.0
2006-11-13 03:59:00,77.992,77.992,77.979,77.979,12800000.0
2006-11-13 04:00:00,77.983,77.991,77.971,77.98,14400000.0
2006-11-13 04:02:00,77.99,77.993,77.99,77.992,8000000.0
2006-11-13 04:03:00,77.997,78.002,77.995,77.995,12800000.0
2006-11-13 04:04:00,77.992,78.005,77.992,77.999,12800000.0
2006-11-13 04:05:00,77.996,78.004,77.996,78.004,11200000.0
2006-11-13 04:06:00,78.008,78.015,78.008,78.013,14400000.0
2006-11-13 04:07:00,78.011,78.019,77.988,77.988,14400000.0
2006-11-13 04:08:00,77.988,78.018,77.988,78.018,11200000.0
2006-11-13 04:09:00,78.02,78.02,78.008,78.017,11200000.0
2006-11-13 04:10:00,78.006,78.011,78.003,78.006,14400000.0
2006-11-13 04:11:00,78.009,78.016,78.003,78.003,12800000.0
2006-11-13 04:13:00,78.01,78.015,78.004,78.004,11200000.0
2006-11-13 04:14:00,78.005,78.013,78.005,78.009,11200000.0
2006-11-13 04:15:00,78.018,78.019,78.006,78.019,12800000.0
2006-11-13 04:16:00,78.027,78.027,78.012,78.017,11200000.0
2006-11-13 04:17:00,78.026,78.026,78.016,78.018,13800000.0
2006-11-13 04:18:00,78.025,78.029,78.019,78.027,12800000.0
2006-11-13 04:19:00,78.022,78.023,77.999,78.015,12800000.0
2006-11-13 04:20:00,78.012,78.016,77.926,78.009,11200000.0
2006-11-13 04:21:00,78.015,78.015,78.005,78.011,11200000.0
2006-11-13 04:23:00,78.015,78.032,78.015,78.028,12800000.0
2006-11-13 04:24:00,78.031,78.031,78.022,78.027,12800000.0
2006-11-13 04:25:00,78.031,78.036,78.027,78.03,14400000.0
2006-11-13 04:27:00,78.034,78.043,78.027,78.043,9600000.0
2006-11-13 04:28:00,78.036,78.038,78.027,78.038,11200000.0
2006-11-13 04:29:00,78.042,78.042,78.033,78.035,12800000.0
2006-11-13 04:30:00,78.031,78.048,78.027,78.027,12800000.0
2006-11-13 04:31:00,78.046,78.046,78.029,78.044,12800000.0
2006-11-13 04:33:00,78.04,78.04,78.023,78.03,16000000.0
2006-11-13 04:34:00,78.028,78.045,78.025,78.045,12800000.0
2006-11-13 04:35:00,78.048,78.048,78.032,78.032,12800000.0
2006-11-13 04:36:00,78.033,78.033,78.024,78.024,6400000.0
2006-11-13 04:37:00,78.032,78.039,78.032,78.034,12800000.0
2006-11-13 04:39:00,78.026,78.039,78.022,78.033,12800000.0
2006-11-13 04:42:00,78.03,78.035,78.007,78.035,12800000.0
2006-11-13 04:45:00,78.029,78.029,78.019,78.022,12800000.0
2006-11-13 04:47:00,78.028,78.034,78.028,78.033,6400000.0
2006-11-13 04:48:00,78.037,78.037,78.02,78.02,12800000.0
2006-11-13 04:49:00,78.003,78.021,78.003,78.019,11200000.0
2006-11-13 04:50:00,78.018,78.018,78.008,78.014,11200000.0
2006-11-13 04:51:00,78.007,78.007,77.915,77.99,14400000.0
2006-11-13 04:52:00,77.985,77.985,77.975,77.977,11200000.0
2006-11-13 04:53:00,77.973,77.985,77.973,77.985,9600000.0
2006-11-13 04:54:00,77.981,77.991,77.981,77.991,12800000.0
2006-11-13 04:55:00,78.006,78.006,77.999,78.0,11200000.0
2006-11-13 04:58:00,77.997,77.997,77.986,77.986,8000000.0
2006-11-13 04:59:00,77.998,77.998,77.99,77.99,12800000.0
2006-11-13 05:00:00,77.971,77.986,77.971,77.984,11200000.0
2006-11-13 05:01:00,77.983,78.006,77.983,78.006,14400000.0
2006-11-13 05:02:00,78.009,78.009,77.974,77.974,14400000.0
2006-11-13 05:03:00,77.962,77.974,77.957,77.961,12800000.0
2006-11-13 05:04:00,77.965,77.969,77.96,77.969,11200000.0
2006-11-13 05:06:00,77.961,77.973,77.958,77.971,11200000.0
2006-11-13 05:07:00,77.961,77.994,77.961,77.994,14400000.0
2006-11-13 05:08:00,78.008,78.011,77.992,78.01,11600000.0
2006-11-13 05:09:00,78.007,78.007,77.993,78.001,17600000.0
2006-11-13 05:10:00,78.011,78.011,77.983,78.005,12800000.0
2006-11-13 05:11:00,78.0,78.002,77.981,77.981,12800000.0
2006-11-13 05:12:00,77.992,78.002,77.992,77.992,12800000.0
2006-11-13 05:13:00,77.998,77.998,77.987,77.993,12800000.0
2006-11-13 05:14:00,77.991,77.993,77.986,77.993,14400000.0
2006-11-13 05:16:00,78.0,78.015,77.951,78.015,16000000.0
2006-11-13 05:17:00,78.0,78.014,78.0,78.014,11200000.0
2006-11-13 05:18:00,78.025,78.046,78.024,78.046,8000000.0
2006-11-13 05:19:00,78.043,78.051,78.037,78.039,16000000.0
2006-11-13 05:20:00,78.033,78.044,78.033,78.04,11200000.0
2006-11-13 05:21:00,78.039,78.041,78.028,78.041,12800000.0
2006-11-13 05:22:00,78.045,78.049,78.045,78.046,11200000.0
2006-11-13 05:23:00,78.032,78.051,78.032,78.045,12800000.0
2006-11-13 05:24:00,78.049,78.054,78.039,78.039,11200000.0
2006-11-13 05:25:00,78.03,78.03,78.018,78.022,12800000.0
2006-11-13 05:26:00,78.019,78.04,78.019,78.04,12800000.0
2006-11-13 05:27:00,78.027,78.029,78.019,78.025,12800000.0
2006-11-13 05:28:00,78.025,78.035,78.023,78.03,11200000.0
2006-11-13 05:31:00,78.018,78.027,78.018,78.022,17600000.0
2006-11-13 05:32:00,78.009,78.017,78.009,78.013,12800000.0
2006-11-13 05:34:00,78.0,78.012,78.0,78.008,16000000.0
2006-11-13 05:35:00,77.999,77.999,77.99,77.996,11200000.0
2006-11-13 05:36:00,78.018,78.027,78.016,78.016,16000000.0
2006-11-13 05:37:00,78.024,78.031,78.012,78.014,11200000.0
2006-11-13 05:38:00,78.009,78.009,77.988,78.007,16000000.0
2006-11-13 05:39:00,77.999,78.005,77.995,78.005,11200000.0
2006-11-13 05:40:00,78.006,78.013,77.998,77.998,9600000.0
2006-11-13 05:41:00,78.01,78.011,78.007,78.011,12200000.0
2006-11-13 05:43:00,78.009,78.042,78.009,78.041,10600000.0
2006-11-13 05:44:00,78.021,78.022,78.011,78.022,11200000.0
2006-11-13 05:45:00,78.011,78.012,78.007,78.007,16000000.0
2006-11-13 05:47:00,78.005,78.017,78.005,78.017,14400000.0
2006-11-13 05:48:00,78.014,78.024,78.01,78.024,9600000.0
2006-11-13 05:49:00,78.024,78.035,78.024,78.027,17600000.0
2006-11-13 05:50:00,78.029,78.033,78.02,78.02,11200000.0
2006-11-13 05:51:00,78.016,78.016,78.003,78.013,11200000.0
2006-11-13 05:52:00,78.014,78.014,77.995,78.005,12800000.0
2006-11-13 05:54:00,77.996,77.996,77.974,77.974,9600000.0
2006-11-13 05:55:00,77.923,77.988,77.923,77.977,11200000.0
2006-11-13 05:56:00,77.978,78.009,77.978,78.009,12800000.0
2006-11-13 05:57:00,78.023,78.025,78.019,78.02,12800000.0
2006-11-13 05:58:00,78.018,78.024,77.933,78.012,12800000.0
2006-11-13 05:59:00,78.017,78.017,78.001,78.008,12800000.0
2006-11-13 06:01:00,77.999,77.999,77.979,77.991,11200000.0
2006-11-13 06:02:00,77.995,78.002,77.985,77.985,12800000.0
2006-11-13 06:03:00,77.999,77.999,77.978,77.994,11200000.0
2006-11-13 06:04:00,77.988,77.995,77.985,77.995,15400000.0
2006-11-13 06:05:00,77.997,78.003,77.99,78.003,14800000.0
2006-11-13 06:07:00,78.002,78.003,77.994,77.994,11200000.0
2006-11-13 06:08:00,77.989,78.008,77.989,78.001,11200000.0
2006-11-13 06:09:00,78.004,78.004,77.999,78.0,11200000.0
2006-11-13 06:11:00,77.991,77.991,77.976,77.99,17600000.0
2006-11-13 06:12:00,77.99,77.994,77.989,77.994,11200000.0
2006-11-13 06:13:00,77.981,77.981,77.952,77.974,12800000.0
2006-11-13 06:14:00,77.99,78.0,77.983,77.996,12800000.0
2006-11-13 06:16:00,77.995,77.995,77.988,77.988,8000000.0
2006-11-13 06:17:00,77.981,77.994,77.98,77.98,12800000.0
2006-11-13 06:18:00,77.98,77.985,77.977,77.985,12800000.0
2006-11-13 06:19:00,77.987,78.005,77.987,77.993,12800000.0
2006-11-13 06:21:00,77.994,78.038,77.994,78.033,12800000.0
2006-11-13 06:24:00,78.019,78.019,78.005,78.005,8000000.0
2006-11-13 06:25:00,78.0,78.024,77.989,78.024,12800000.0
2006-11-13 06:27:00,78.027,78.027,78.008,78.016,14400000.0
2006-11-13 06:29:00,78.0,78.025,78.0,78.025,11200000.0
2006-11-13 06:30:00,78.012,78.018,78.012,78.014,14400000.0
2006-11-13 06:31:00,78.004,78.01,78.0,78.004,14400000.0
2006-11-13 06:33:00,78.01,78.01,77.994,78.002,17600000.0
2006-11-13 06:34:00,77.985,78.012,77.985,78.012,12800000.0
2006-11-13 06:35:00,78.027,78.027,77.998,78.008,12800000.0
2006-11-13 06:36:00,78.024,78.03,78.017,78.019,14400000.0
2006-11-13 06:37:00,78.031,78.034,78.028,78.028,13200000.0
2006-11-13 06:38:00,78.032,78.043,78.03,78.041,16000000.0
2006-11-13 06:39:00,78.045,78.046,78.03,78.04,11200000.0
2006-11-13 06:40:00,78.043,78.046,78.035,78.046,9600000.0
2006-11-13 06:41:00,78.04,78.054,78.04,78.054,12800000.0
2006-11-13 06:42:00,78.061,78.094,78.061,78.094,9600000.0
2006-11-13 06:43:00,78.038,78.104,78.038,78.076,16000000.0
2006-11-13 06:44:00,78.055,78.063,78.048,78.063,17600000.0
2006-11-13 06:45:00,78.059,78.059,78.044,78.05,17600000.0
2006-11-13 06:46:00,78.055,78.067,78.055,78.067,12800000.0
2006-11-13 06:47:00,78.064,78.07,78.06,78.07,12800000.0
2006-11-13 06:48:00,78.064,78.064,78.047,78.047,17600000.0
2006-11-13 06:49:00,78.039,78.051,78.038,78.051,17600000.0
2006-11-13 06:50:00,78.04,78.054,78.039,78.039,14400000.0
2006-11-13 06:51:00,78.035,78.052,78.035,78.05,12800000.0
2006-11-13 06:53:00,78.048,78.048,78.025,78.037,17600000.0
2006-11-13 06:54:00,78.035,78.043,78.033,78.043,14400000.0
2006-11-13 06:55:00,78.024,78.039,78.024,78.039,9600000.0
2006-11-13 06:56:00,78.042,78.048,78.042,78.048,11200000.0
2006-11-13 06:57:00,78.048,78.048,78.038,78.043,14400000.0
2006-11-13 06:58:00,78.043,78.048,78.042,78.046,12800000.0
2006-11-13 07:00:00,78.046,78.046,78.032,78.045,16000000.0
2006-11-13 07:01:00,78.046,78.046,78.036,78.04,17600000.0
2006-11-13 07:03:00,78.035,78.046,78.035,78.036,12800000.0
2006-11-13 07:04:00,78.025,78.045,78.025,78.045,12800000.0
2006-11-13 07:05:00,78.049,78.049,78.033,78.046,11200000.0
2006-11-13 07:06:00,78.049,78.049,78.04,78.046,12800000.0
2006-11-13 07:07:00,78.047,78.049,78.042,78.042,10600000.0
2006-11-13 07:08:00,78.041,78.049,78.037,78.037,16000000.0
2006-11-13 07:09:00,78.04,78.048,78.04,78.041,12800000.0
2006-11-13 07:10:00,78.036,78.049,78.036,78.049,4800000.0
2006-11-13 07:11:00,78.052,78.052,78.046,78.05,12800000.0
2006-11-13 07:12:00,78.042,78.056,78.042,78.053,6400000.0
2006-11-13 07:14:00,78.032,78.049,78.032,78.049,11200000.0
2006-11-13 07:15:00,78.047,78.047,78.039,78.039,11200000.0
2006-11-13 07:16:00,78.03,78.049,78.028,78.049,11200000.0
2006-11-13 07:17:00,78.055,78.058,78.052,78.052,12800000.0
2006-11-13 07:18:00,78.046,78.047,78.04,78.04,17600000.0
2006-11-13 07:19:00,78.036,78.039,78.019,78.02,12800000.0
2006-11-13 07:20:00,78.015,78.037,78.015,78.034,12800000.0
2006-11-13 07:21:00,78.04,78.045,78.037,78.037,12200000.0
2006-11-13 07:22:00,78.043,78.045,78.028,78.03,17600000.0
2006-11-13 07:23:00,78.039,78.043,78.035,78.036,11200000.0
2006-11-13 07:24:00,78.02,78.026,78.015,78.015,14400000.0
2006-11-13 07:25:00,78.02,78.043,78.014,78.043,16000000.0
2006-11-13 07:29:00,78.046,78.046,78.031,78.039,11200000.0
2006-11-13 07:32:00,78.055,78.055,78.04,78.047,17600000.0
2006-11-13 07:33:00,78.041,78.054,78.034,78.054,8000000.0
2006-11-13 07:34:00,78.059,78.059,78.054,78.058,12800000.0
2006-11-13 07:35:00,78.059,78.069,78.056,78.069,16000000.0
2006-11-13 07:36:00,78.049,78.08,78.049,78.068,11200000.0
2006-11-13 07:37:00,78.064,78.071,78.062,78.068,11200000.0
2006-11-13 07:39:00,78.066,78.066,78.057,78.057,11200000.0
2006-11-13 07:40:00,78.054,78.058,78.051,78.052,11200000.0
2006-11-13 07:41:00,78.056,78.06,78.05,78.055,12200000.0
2006-11-13 07:42:00,78.045,78.051,78.043,78.049,12800000.0
2006-11-13 07:43:00,78.052,78.062,78.052,78.058,12800000.0
2006-11-13 07:44:00,78.063,78.063,78.051,78.054,11200000.0
2006-11-13 07:46:00,78.05,78.061,78.046,78.061,11600000.0
2006-11-13 07:47:00,78.065,78.065,78.053,78.055,13200000.0
2006-11-13 07:48:00,78.059,78.059,78.041,78.048,13800000.0
2006-11-13 07:50:00,78.05,78.055,78.049,78.049,8000000.0
2006-11-13 07:51:00,78.047,78.052,78.038,78.052,12800000.0
2006-11-13 07:52:00,78.049,78.049,78.029,78.029,17600000.0
2006-11-13 07:53:00,78.028,78.036,78.025,78.036,12800000.0
2006-11-13 07:55:00,78.023,78.023,78.004,78.021,12800000.0
2006-11-13 07:56:00,78.025,78.036,78.024,78.031,16000000.0
2006-11-13 07:57:00,78.021,78.032,78.021,78.024,11200000.0
2006-11-13 07:58:00,78.033,78.041,78.028,78.041,11200000.0
2006-11-13 07:59:00,78.038,78.048,78.038,78.047,12800000.0
2006-11-13 08:00:00,78.058,78.065,78.055,78.062,8000000.0
2006-11-13 08:01:00,78.069,78.069,78.059,78.063,12800000.0
2006-11-13 08:02:00,78.06,78.068,78.006,78.068,12800000.0
2006-11-13 08:03:00,78.07,78.071,78.06,78.07,11200000.0
2006-11-13 08:04:00,78.077,78.092,78.077,78.092,17600000.0
2006-11-13 08:05:00,78.097,78.098,78.089,78.089,14400000.0
2006-11-13 08:06:00,78.081,78.084,78.072,78.073,6400000.0
2006-11-13 08:09:00,78.076,78.083,78.059,78.059,12800000.0
2006-11-13 08:10:00,78.055,78.074,78.055,78.072,12800000.0
2006-11-13 08:12:00,78.062,78.073,78.058,78.058,16000000.0
2006-11-13 08:13:00,78.073,78.077,78.065,78.074,11200000.0
2006-11-13 08:14:00,78.086,78.096,78.086,78.093,12800000.0
2006-11-13 08:15:00,78.107,78.112,78.089,78.093,16000000.0
2006-11-13 08:16:00,78.1,78.1,78.079,78.092,11200000.0
2006-11-13 08:17:00,78.089,78.089,78.077,78.08,12800000.0
2006-11-13 08:18:00,78.075,78.101,78.075,78.101,12800000.0
2006-11-13 08:19:00,78.089,78.101,78.086,78.091,14400000.0
2006-11-13 08:20:00,78.095,78.096,78.077,78.087,16000000.0
2006-11-13 08:21:00,78.087,78.089,78.07,78.073,17600000.0
2006-11-13 08:22:00,78.091,78.1,78.091,78.092,11200000.0
2006-11-13 08:23:00,78.094,78.094,78.087,78.092,11200000.0
2006-11-13 08:24:00,78.095,78.098,78.095,78.098,9600000.0
2006-11-13 08:25:00,78.108,78.118,78.108,78.112,12800000.0
2006-11-13 08:26:00,78.101,78.113,78.02,78.11,8000000.0
2006-11-13 08:27:00,78.095,78.117,78.095,78.099,12800000.0
2006-11-13 08:28:00,78.099,78.102,78.083,78.097,11200000.0
2006-11-13 08:29:00,78.101,78.101,78.094,78.095,14400000.0
2006-11-13 08:30:00,78.087,78.087,78.075,78.077,11200000.0
2006-11-13 08:31:00,78.073,78.093,78.071,78.093,12800000.0
2006-11-13 08:32:00,78.089,78.096,78.089,78.092,11200000.0
2006-11-13 08:33:00,78.087,78.087,78.08,78.08,11200000.0
2006-11-13 08:34:00,78.089,78.091,78.083,78.086,9600000.0
2006-11-13 08:37:00,78.099,78.099,78.088,78.091,11600000.0
2006-11-13 08:39:00,78.085,78.104,78.085,78.1,16000000.0
2006-11-13 08:40:00,78.098,78.098,78.086,78.087,16000000.0
2006-11-13 08:41:00,78.085,78.089,78.078,78.086,17600000.0
2006-11-13 08:42:00,78.082,78.082,78.073,78.078,12800000.0
2006-11-13 08:43:00,78.077,78.083,78.067,78.08,12800000.0
2006-11-13 08:44:00,78.071,78.073,78.065,78.069,12800000.0
2006-11-13 08:45:00,78.062,78.073,78.061,78.061,16000000.0
2006-11-13 08:46:00,78.052,78.066,78.052,78.066,11200000.0
2006-11-13 08:47:00,78.076,78.079,78.064,78.076,11200000.0
2006-11-13 08:48:00,78.085,78.091,78.085,78.086,12800000.0
2006-11-13 08:49:00,78.081,78.081,78.063,78.069,17600000.0
2006-11-13 08:50:00,78.071,78.081,78.069,78.073,12800000.0
2006-11-13 08:51:00,78.068,78.072,78.057,78.072,17600000.0
2006-11-13 08:53:00,78.067,78.07,78.063,78.066,16000000.0
2006-11-13 08:57:00,78.066,78.079,78.066,78.072,11200000.0
2006-11-13 08:58:00,78.087,78.087,78.082,78.087,9600000.0
2006-11-13 08:59:00,78.085,78.088,78.077,78.088,12800000.0
2006-11-13 09:00:00,78.1,78.104,78.095,78.104,17600000.0
2006-11-13 09:01:00,78.114,78.119,78.106,78.118,11200000.0
2006-11-13 09:02:00,78.127,78.136,78.119,78.119,11600000.0
2006-11-13 09:03:00,78.119,78.138,78.119,78.133,16000000.0
2006-11-13 09:04:00,78.128,78.133,78.114,78.133,11200000.0
2006-11-13 09:05:00,78.129,78.136,78.122,78.122,11000000.0
2006-11-13 09:06:00,78.099,78.099,78.079,78.088,12800000.0
2006-11-13 09:07:00,78.087,78.088,78.078,78.085,12800000.0
2006-11-13 09:08:00,78.104,78.104,78.076,78.076,12800000.0
2006-11-13 09:09:00,78.081,78.082,78.067,78.082,17600000.0
2006-11-13 09:10:00,78.078,78.078,78.069,78.071,12800000.0
2006-11-13 09:11:00,78.071,78.074,78.057,78.074,12800000.0
2006-11-13 09:12:00,78.084,78.097,78.066,78.097,12800000.0
2006-11-13 09:13:00,78.123,78.135,78.121,78.121,11200000.0
2006-11-13 09:14:00,78.11,78.11,78.097,78.104,11200000.0
2006-11-13 09:15:00,78.104,78.108,78.096,78.101,11200000.0
2006-11-13 09:16:00,78.1,78.105,78.093,78.093,12800000.0
2006-11-13 09:17:00,78.094,78.11,78.088,78.11,11200000.0
2006-11-13 09:18:00,78.11,78.122,78.108,78.122,14400000.0
2006-11-13 09:19:00,78.12,78.128,78.117,78.128,12200000.0
2006-11-13 09:20:00,78.126,78.126,78.113,78.119,16000000.0
2006-11-13 09:21:00,78.119,78.121,78.112,78.12,11200000.0
2006-11-13 09:22:00,78.123,78.127,78.117,78.127,17600000.0
2006-11-13 09:23:00,78.132,78.14,78.131,78.14,12800000.0
2006-11-13 09:24:00,78.055,78.147,78.055,78.141,11200000.0
2006-11-13 09:25:00,78.129,78.136,78.119,78.119,12800000.0
2006-11-13 09:26:00,78.109,78.133,78.101,78.133,11200000.0
2006-11-13 09:27:00,78.12,78.122,78.106,78.106,11200000.0
2006-11-13 09:28:00,78.115,78.124,78.112,78.124,12800000.0
2006-11-13 09:29:00,78.119,78.119,78.09,78.09,10600000.0
2006-11-13 09:30:00,78.098,78.098,78.075,78.078,12800000.0
2006-11-13 09:31:00,78.074,78.085,78.067,78.067,12800000.0
2006-11-13 09:32:00,78.077,78.085,78.065,78.065,14400000.0
2006-11-13 09:33:00,78.071,78.078,78.068,78.078,12800000.0
2006-11-13 09:34:00,78.075,78.077,78.069,78.073,11200000.0
2006-11-13 09:35:00,78.077,78.088,78.072,78.088,12800000.0
2006-11-13 09:36:00,78.089,78.09,78.085,78.089,9600000.0
2006-11-13 09:37:00,78.089,78.091,78.026,78.083,15400000.0
2006-11-13 09:38:00,78.084,78.085,78.073,78.077,11200000.0
2006-11-13 09:39:00,78.092,78.095,78.088,78.095,12800000.0
2006-11-13 09:40:00,78.094,78.098,78.079,78.095,14400000.0
2006-11-13 09:42:00,78.091,78.098,78.088,78.09,16000000.0
2006-11-13 09:43:00,78.089,78.093,78.083,78.083,12800000.0
2006-11-13 09:44:00,78.093,78.117,78.093,78.108,12800000.0
2006-11-13 09:45:00,78.11,78.114,78.104,78.108,12800000.0
2006-11-13 09:47:00,78.101,78.115,78.101,78.103,12800000.0
2006-11-13 09:48:00,78.099,78.099,78.086,78.089,11200000.0
2006-11-13 09:49:00,78.089,78.095,78.083,78.095,12800000.0
2006-11-13 09:50:00,78.095,78.095,78.084,78.092,16000000.0
2006-11-13 09:51:00,78.085,78.095,78.085,78.095,15400000.0
2006-11-13 09:53:00,78.087,78.096,78.087,78.092,12800000.0
2006-11-13 09:54:00,78.083,78.086,78.075,78.085,17600000.0
2006-11-13 09:55:00,78.079,78.096,78.079,78.093,11200000.0
2006-11-13 09:56:00,78.092,78.092,78.081,78.089,14400000.0
2006-11-13 09:57:00,78.09,78.094,78.087,78.089,17600000.0
2006-11-13 09:58:00,78.062,78.092,77.979,78.092,17600000.0
2006-11-13 09:59:00,78.092,78.092,78.077,78.078,17600000.0
2006-11-13 10:00:00,78.095,78.104,78.088,78.096,11200000.0
2006-11-13 10:01:00,78.09,78.102,78.09,78.102,12800000.0
2006-11-13 10:02:00,78.124,78.132,78.121,78.132,16400000.0
2006-11-13 10:03:00,78.133,78.136,78.116,78.123,11200000.0
2006-11-13 10:05:00,78.119,78.13,78.118,78.118,14400000.0
2006-11-13 10:06:00,78.124,78.137,78.124,78.134,16400000.0
2006-11-13 10:07:00,78.111,78.114,78.096,78.105,12800000.0
2006-11-13 10:08:00,78.1,78.105,78.091,78.096,10600000.0
2006-11-13 10:09:00,78.108,78.125,78.108,78.115,12800000.0
2006-11-13 10:10:00,78.13,78.135,78.119,78.135,17600000.0
2006-11-13 10:11:00,78.146,78.151,78.134,78.143,11200000.0
2006-11-13 10:12:00,78.137,78.146,78.128,78.146,12800000.0
2006-11-13 10:13:00,78.134,78.134,78.119,78.119,12800000.0
2006-11-13 10:14:00,78.116,78.125,78.116,78.125,11200000.0
2006-11-13 10:15:00,78.13,78.131,78.12,78.12,12800000.0
2006-11-13 10:16:00,78.112,78.112,78.096,78.096,12800000.0
2006-11-13 10:17:00,78.092,78.097,78.084,78.084,11200000.0
2006-11-13 10:18:00,78.083,78.104,78.083,78.103,11200000.0
2006-11-13 10:19:00,78.097,78.101,78.089,78.101,11200000.0
2006-11-13 10:20:00,78.101,78.101,78.088,78.095,17600000.0
2006-11-13 10:21:00,78.089,78.106,78.089,78.104,16000000.0
2006-11-13 10:23:00,78.1,78.1,78.083,78.084,11200000.0
2006-11-13 10:24:00,78.073,78.086,78.071,78.086,12800000.0
2006-11-13 10:25:00,78.098,78.098,78.082,78.092,11200000.0
2006-11-13 10:26:00,78.086,78.086,78.074,78.074,4800000.0
2006-11-13 10:27:00,78.076,78.082,78.074,78.082,11200000.0
2006-11-13 10:28:00,78.079,78.079,78.066,78.071,12800000.0
2006-11-13 10:29:00,78.066,78.084,78.066,78.073,11200000.0
2006-11-13 10:31:00,78.086,78.094,78.081,78.091,12800000.0
2006-11-13 10:32:00,78.092,78.108,78.092,78.108,17600000.0
2006-11-13 10:33:00,78.092,78.108,78.092,78.108,11200000.0
2006-11-13 10:35:00,78.115,78.12,78.108,78.109,11200000.0
2006-11-13 10:36:00,78.1,78.103,78.095,78.096,11200000.0
2006-11-13 10:37:00,78.094,78.11,78.013,78.101,11200000.0
2006-11-13 10:38:00,78.087,78.087,78.051,78.057,12800000.0
2006-11-13 10:39:00,78.046,78.05,78.033,78.035,11200000.0
2006-11-13 10:40:00,78.045,78.059,78.04,78.04,15400000.0
2006-11-13 10:41:00,78.045,78.048,78.038,78.046,12800000.0
2006-11-13 10:42:00,78.045,78.045,78.03,78.04,11200000.0
2006-11-13 10:43:00,78.036,78.036,78.03,78.033,11200000.0
2006-11-13 10:44:00,78.031,78.047,78.031,78.047,12800000.0
2006-11-13 10:45:00,78.034,78.042,78.025,78.042,12800000.0
2006-11-13 10:46:00,78.067,78.067,78.041,78.041,13200000.0
2006-11-13 10:47:00,78.024,78.035,78.001,78.035,12800000.0
2006-11-13 10:48:00,78.045,78.045,78.03,78.031,12800000.0
2006-11-13 10:49:00,78.024,78.035,78.024,78.033,11200000.0
2006-11-13 10:50:00,78.026,78.026,78.001,78.001,16000000.0
2006-11-13 10:51:00,78.015,78.025,78.011,78.017,17600000.0
2006-11-13 10:52:00,78.013,78.013,78.001,78.003,11200000.0
2006-11-13 10:53:00,78.012,78.012,77.992,77.998,11200000.0
2006-11-13 10:54:00,78.025,78.03,78.017,78.03,17600000.0
2006-11-13 10:55:00,78.025,78.025,78.005,78.012,11200000.0
2006-11-13 10:56:00,78.008,78.038,78.008,78.037,17600000.0
2006-11-13 10:57:00,78.037,78.05,78.033,78.033,16000000.0
2006-11-13 10:58:00,78.049,78.067,77.972,78.062,12800000.0
2006-11-13 10:59:00,78.038,78.049,78.038,78.042,11200000.0
2006-11-13 11:00:00,78.045,78.045,78.027,78.027,12800000.0
2006-11-13 11:01:00,78.022,78.022,78.006,78.008,12800000.0
2006-11-13 11:02:00,78.015,78.024,78.007,78.007,16000000.0
2006-11-13 11:03:00,78.015,78.02,78.006,78.015,12800000.0
2006-11-13 11:04:00,78.019,78.022,78.014,78.014,14400000.0
2006-11-13 11:05:00,78.015,78.018,78.002,78.013,17600000.0
2006-11-13 11:06:00,78.005,78.005,77.979,77.991,17600000.0
2006-11-13 11:07:00,77.983,77.983,77.96,77.967,17600000.0
2006-11-13 11:08:00,77.925,77.998,77.925,77.946,11200000.0
2006-11-13 11:09:00,77.943,77.948,77.936,77.948,17600000.0
2006-11-13 11:10:00,77.936,77.949,77.936,77.948,12800000.0
2006-11-13 11:11:00,77.952,77.952,77.94,77.942,11200000.0
2006-11-13 11:12:00,77.921,77.921,77.908,77.908,17000000.0
2006-11-13 11:13:00,77.918,77.928,77.908,77.919,14400000.0
2006-11-13 11:14:00,77.915,77.93,77.911,77.911,11200000.0
2006-11-13 11:15:00,77.905,77.921,77.903,77.913,11200000.0
2006-11-13 11:16:00,77.91,77.91,77.894,77.902,12800000.0
2006-11-13 11:17:00,77.911,77.914,77.902,77.909,11200000.0
2006-11-13 11:18:00,77.91,77.91,77.889,77.897,12800000.0
2006-11-13 11:19:00,77.882,77.899,77.882,77.893,17600000.0
2006-11-13 11:20:00,77.891,77.891,77.881,77.886,12200000.0
2006-11-13 11:21:00,77.894,77.911,77.893,77.911,14400000.0
2006-11-13 11:22:00,77.909,77.909,77.892,77.892,12800000.0
2006-11-13 11:23:00,77.884,77.889,77.881,77.885,11200000.0
2006-11-13 11:24:00,77.888,77.901,77.888,77.9,12800000.0
2006-11-13 11:25:00,77.915,77.941,77.915,77.931,17600000.0
2006-11-13 11:26:00,77.934,77.946,77.928,77.946,14400000.0
2006-11-13 11:27:00,77.955,77.965,77.947,77.963,11200000.0
2006-11-13 11:28:00,77.963,77.964,77.955,77.964,14400000.0
2006-11-13 11:29:00,77.976,77.979,77.971,77.971,14400000.0
2006-11-13 11:30:00,77.969,77.996,77.969,77.996,14400000.0
2006-11-13 11:31:00,78.003,78.003,77.994,77.999,11200000.0
2006-11-13 11:32:00,78.016,78.02,78.008,78.017,17600000.0
2006-11-13 11:33:00,78.02,78.028,78.014,78.014,12800000.0
2006-11-13 11:34:00,78.015,78.033,78.012,78.019,12800000.0
2006-11-13 11:35:00,78.022,78.03,78.019,78.023,11200000.0
2006-11-13 11:36:00,78.036,78.044,78.036,78.044,12800000.0
2006-11-13 11:37:00,78.041,78.041,78.035,78.035,11200000.0
2006-11-13 11:38:00,78.035,78.049,78.035,78.046,11200000.0
2006-11-13 11:39:00,78.044,78.047,78.032,78.042,11200000.0
2006-11-13 11:40:00,78.032,78.035,78.027,78.031,11200000.0
2006-11-13 11:41:00,78.015,78.015,78.001,78.001,16000000.0
2006-11-13 11:42:00,78.0,78.008,77.992,78.002,17600000.0
2006-11-13 11:43:00,78.015,78.019,78.001,78.001,11200000.0
2006-11-13 11:44:00,78.002,78.042,78.002,78.042,11200000.0
2006-11-13 11:45:00,78.042,78.054,78.042,78.054,14400000.0
2006-11-13 11:46:00,78.082,78.082,78.057,78.065,11200000.0
2006-11-13 11:47:00,78.071,78.071,78.052,78.066,17600000.0
2006-11-13 11:48:00,78.055,78.055,78.039,78.053,11200000.0
2006-11-13 11:49:00,78.047,78.072,78.047,78.072,12800000.0
2006-11-13 11:50:00,78.082,78.087,78.072,78.087,12200000.0
2006-11-13 11:52:00,78.09,78.09,78.078,78.083,11200000.0
2006-11-13 11:53:00,78.083,78.083,78.063,78.071,16000000.0
2006-11-13 11:54:00,78.101,78.104,78.087,78.092,14400000.0
2006-11-13 11:55:00,78.099,78.103,78.02,78.078,11600000.0
2006-11-13 11:56:00,78.048,78.061,78.048,78.061,12800000.0
2006-11-13 11:57:00,78.061,78.062,78.052,78.055,12800000.0
2006-11-13 11:58:00,78.059,78.064,78.058,78.058,11200000.0
2006-11-13 11:59:00,78.068,78.076,78.054,78.054,11200000.0
2006-11-13 12:00:00,78.045,78.066,78.043,78.059,11200000.0
2006-11-13 12:01:00,78.061,78.061,78.053,78.055,11200000.0
2006-11-13 12:02:00,78.062,78.067,78.056,78.067,14400000.0
2006-11-13 12:03:00,78.064,78.068,78.052,78.065,11200000.0
2006-11-13 12:04:00,78.073,78.077,78.06,78.077,17600000.0
2006-11-13 12:05:00,78.08,78.08,78.068,78.078,17600000.0
2006-11-13 12:06:00,78.069,78.069,78.047,78.047,12800000.0
2006-11-13 12:07:00,78.063,78.082,78.063,78.077,11200000.0
2006-11-13 12:08:00,78.053,78.07,78.048,78.07,11200000.0
2006-11-13 12:09:00,78.077,78.077,78.056,78.063,14400000.0
2006-11-13 12:10:00,78.059,78.072,78.056,78.063,11200000.0
2006-11-13 12:11:00,78.072,78.072,78.047,78.047,12800000.0
2006-11-13 12:12:00,78.06,78.07,78.06,78.07,11200000.0
2006-11-13 12:13:00,78.056,78.056,78.017,78.019,11200000.0
2006-11-13 12:14:00,78.014,78.043,78.006,78.043,12800000.0
2006-11-13 12:15:00,78.047,78.051,78.041,78.051,12800000.0
2006-11-13 12:16:00,78.035,78.043,78.02,78.02,12800000.0
2006-11-13 12:17:00,78.029,78.061,77.984,78.033,17600000.0
2006-11-13 12:18:00,78.015,78.032,78.015,78.025,16000000.0
2006-11-13 12:20:00,78.02,78.026,78.01,78.013,14400000.0
2006-11-13 12:21:00,78.017,78.025,78.011,78.011,11200000.0
2006-11-13 12:22:00,78.005,78.008,78.0,78.008,16000000.0
2006-11-13 12:23:00,78.021,78.027,78.012,78.015,14400000.0
2006-11-13 12:24:00,78.021,78.036,78.014,78.036,12800000.0
2006-11-13 12:25:00,78.044,78.049,78.043,78.043,11200000.0
2006-11-13 12:26:00,78.033,78.033,78.024,78.024,11200000.0
2006-11-13 12:27:00,78.015,78.024,78.015,78.024,11200000.0
2006-11-13 12:28:00,78.027,78.027,78.011,78.011,12800000.0
2006-11-13 12:29:00,78.0,78.0,77.978,77.982,17600000.0
2006-11-13 12:30:00,77.973,77.986,77.973,77.986,17600000.0
2006-11-13 12:31:00,77.994,77.999,77.988,77.999,12800000.0
2006-11-13 12:32:00,78.009,78.019,78.006,78.009,12800000.0
2006-11-13 12:33:00,78.01,78.01,77.997,78.002,14200000.0
2006-11-13 12:34:00,77.992,77.992,77.979,77.981,12800000.0
2006-11-13 12:35:00,77.984,77.985,77.981,77.984,11200000.0
2006-11-13 12:36:00,77.978,78.002,77.978,78.002,11200000.0
2006-11-13 12:37:00,77.978,77.981,77.971,77.978,11200000.0
2006-11-13 12:38:00,77.988,77.997,77.9,77.994,18000000.0
2006-11-13 12:39:00,77.982,77.985,77.974,77.981,16400000.0
2006-11-13 12:41:00,77.97,77.975,77.97,77.97,12800000.0
2006-11-13 12:42:00,77.975,77.976,77.966,77.969,14400000.0
2006-11-13 12:43:00,77.967,77.967,77.957,77.967,12800000.0
2006-11-13 12:44:00,77.963,77.972,77.957,77.966,17600000.0
2006-11-13 12:45:00,77.966,77.985,77.966,77.985,15400000.0
2006-11-13 12:46:00,77.992,78.004,77.991,78.004,12800000.0
2006-11-13 12:47:00,77.997,78.018,77.989,78.018,12800000.0
2006-11-13 12:48:00,78.024,78.025,78.016,78.022,12800000.0
2006-11-13 12:49:00,78.041,78.041,78.031,78.032,16000000.0
2006-11-13 12:50:00,78.027,78.027,78.005,78.006,14400000.0
2006-11-13 12:51:00,78.015,78.015,77.984,77.984,11200000.0
2006-11-13 12:52:00,77.986,77.997,77.984,77.997,11200000.0
2006-11-13 12:53:00,77.989,77.992,77.985,77.986,11200000.0
2006-11-13 12:54:00,77.999,78.012,77.999,78.006,12800000.0
2006-11-13 12:55:00,78.005,78.006,77.998,77.998,16400000.0
2006-11-13 12:56:00,78.003,78.01,78.003,78.003,11200000.0
2006-11-13 12:57:00,78.016,78.039,78.016,78.036,11200000.0
2006-11-13 12:58:00,78.014,78.027,78.008,78.027,17600000.0
2006-11-13 13:00:00,78.037,78.04,78.032,78.037,12800000.0
2006-11-13 13:01:00,78.018,78.022,78.013,78.021,14400000.0
2006-11-13 13:02:00,78.009,78.009,78.0,78.0,12800000.0
2006-11-13 13:03:00,78.006,78.017,78.003,78.017,16000000.0
2006-11-13 13:04:00,78.014,78.036,78.014,78.036,11200000.0
2006-11-13 13:05:00,78.041,78.044,78.029,78.035,12800000.0
2006-11-13 13:06:00,78.045,78.045,78.036,78.045,12800000.0
2006-11-13 13:07:00,78.044,78.044,78.014,78.014,14400000.0
2006-11-13 13:08:00,78.016,78.029,78.016,78.029,17600000.0
2006-11-13 13:09:00,78.031,78.031,78.009,78.017,12800000.0
2006-11-13 13:10:00,77.997,78.008,77.985,78.008,16000000.0
2006-11-13 13:11:00,77.991,78.001,77.991,78.001,11200000.0
2006-11-13 13:12:00,78.013,78.028,78.013,78.028,12800000.0
2006-11-13 13:13:00,78.033,78.033,78.012,78.017,17600000.0
2006-11-13 13:14:00,78.029,78.039,78.022,78.022,12800000.0
2006-11-13 13:15:00,78.017,78.017,77.996,78.002,12800000.0
2006-11-13 13:16:00,78.005,78.03,78.003,78.03,17600000.0
2006-11-13 13:17:00,78.021,78.036,78.019,78.036,12800000.0
2006-11-13 13:18:00,78.019,78.019,77.999,78.016,11200000.0
2006-11-13 13:20:00,78.023,78.029,78.019,78.027,9600000.0
2006-11-13 13:21:00,78.03,78.03,78.015,78.022,11200000.0
2006-11-13 13:22:00,78.017,78.035,78.017,78.034,14400000.0
2006-11-13 13:23:00,78.041,78.042,78.033,78.033,12800000.0
2006-11-13 13:24:00,78.044,78.049,77.989,78.049,8000000.0
2006-11-13 13:26:00,78.028,78.038,78.028,78.033,17600000.0
2006-11-13 13:27:00,78.03,78.046,78.026,78.046,12800000.0
2006-11-13 13:28:00,78.039,78.039,77.945,78.03,16000000.0
2006-11-13 13:29:00,78.03,78.034,78.029,78.034,11200000.0
2006-11-13 13:30:00,78.035,78.035,78.02,78.02,12800000.0
2006-11-13 13:31:00,78.026,78.039,78.026,78.039,11200000.0
2006-11-13 13:32:00,78.057,78.057,78.053,78.055,11200000.0
2006-11-13 13:33:00,78.052,78.053,78.032,78.032,19200000.0
2006-11-13 13:35:00,78.042,78.048,78.039,78.046,36800000.0
2006-11-13 13:37:00,78.048,78.055,78.048,78.049,14400000.0
2006-11-13 13:38:00,78.046,78.046,78.034,78.038,33600000.0
2006-11-13 13:39:00,78.044,78.055,78.043,78.055,14400000.0
2006-11-13 13:40:00,78.051,78.051,78.033,78.036,40000000.0
2006-11-13 13:41:00,78.031,78.037,78.031,78.034,16000000.0
2006-11-13 13:42:00,78.027,78.038,78.025,78.025,11200000.0
2006-11-13 13:43:00,78.041,78.042,78.029,78.042,27200000.0
2006-11-13 13:44:00,78.04,78.04,78.026,78.027,33600000.0
2006-11-13 13:45:00,78.019,78.022,78.012,78.016,20800000.0
2006-11-13 13:46:00,78.025,78.029,78.018,78.029,24000000.0
2006-11-13 13:47:00,78.026,78.026,78.017,78.017,12800000.0
2006-11-13 13:50:00,78.019,78.032,78.005,78.005,11200000.0
2006-11-13 13:51:00,78.012,78.013,78.005,78.005,24000000.0
2006-11-13 13:53:00,78.022,78.031,78.022,78.027,17600000.0
2006-11-13 13:54:00,78.026,78.026,78.014,78.02,25600000.0
2006-11-13 13:56:00,78.047,78.05,78.041,78.041,13800000.0
2006-11-13 13:57:00,78.044,78.05,78.04,78.05,28800000.0
2006-11-13 13:58:00,78.049,78.049,78.042,78.042,14400000.0
2006-11-13 13:59:00,78.039,78.047,78.026,78.04,32000000.0
2006-11-13 14:00:00,78.053,78.056,78.04,78.04,47400000.0
2006-11-13 14:01:00,78.052,78.052,78.027,78.027,32000000.0
2006-11-13 14:02:00,78.028,78.033,78.028,78.029,14400000.0
2006-11-13 14:03:00,78.044,78.056,78.044,78.047,13800000.0
2006-11-13 14:04:00,78.058,78.067,78.058,78.066,11200000.0
2006-11-13 14:05:00,78.08,78.09,78.08,78.082,24000000.0
2006-11-13 14:06:00,78.084,78.084,78.071,78.073,36800000.0
2006-11-13 14:07:00,78.08,78.096,78.079,78.096,40000000.0
2006-11-13 14:08:00,78.086,78.094,78.083,78.084,15400000.0
2006-11-13 14:09:00,78.101,78.11,78.098,78.098,34400000.0
2006-11-13 14:10:00,78.082,78.099,78.081,78.081,33600000.0
2006-11-13 14:11:00,78.08,78.087,78.072,78.086,14400000.0
2006-11-13 14:12:00,78.083,78.095,78.068,78.068,27200000.0
2006-11-13 14:13:00,78.064,78.064,78.056,78.059,14400000.0
2006-11-13 14:14:00,78.057,78.057,78.041,78.041,12200000.0
2006-11-13 14:15:00,78.045,78.064,78.045,78.064,28800000.0
2006-11-13 14:16:00,78.064,78.078,78.064,78.074,26000000.0
2006-11-13 14:17:00,78.07,78.077,78.064,78.064,12800000.0
2006-11-13 14:18:00,78.065,78.068,78.061,78.061,16000000.0
2006-11-13 14:19:00,78.063,78.063,78.054,78.054,12800000.0
2006-11-13 14:20:00,78.053,78.053,78.045,78.047,25000000.0
2006-11-13 14:21:00,78.046,78.051,78.044,78.051,28800000.0
2006-11-13 14:24:00,78.048,78.05,78.039,78.041,12800000.0
2006-11-13 14:25:00,78.052,78.069,78.052,78.066,12200000.0
2006-11-13 14:26:00,78.067,78.069,78.062,78.065,12800000.0
2006-11-13 14:27:00,78.055,78.063,78.052,78.061,17600000.0
2006-11-13 14:28:00,78.048,78.065,78.048,78.065,11200000.0
2006-11-13 14:30:00,78.063,78.063,78.045,78.045,22400000.0
2006-11-13 14:31:00,78.065,78.071,78.065,78.07,20800000.0
2006-11-13 14:32:00,78.072,78.072,78.066,78.068,8000000.0
2006-11-13 14:33:00,78.063,78.071,78.055,78.069,24000000.0
2006-11-13 14:34:00,78.07,78.07,78.059,78.064,12800000.0
2006-11-13 14:35:00,78.058,78.058,78.042,78.042,14400000.0
2006-11-13 14:36:00,78.049,78.049,78.041,78.042,11200000.0
2006-11-13 14:37:00,78.039,78.048,78.036,78.047,11200000.0
2006-11-13 14:38:00,78.038,78.048,78.038,78.042,55800000.0
2006-11-13 14:39:00,78.051,78.075,78.051,78.075,12800000.0
2006-11-13 14:40:00,78.074,78.086,78.068,78.075,14400000.0
2006-11-13 14:41:00,78.071,78.078,78.07,78.07,56000000.0
2006-11-13 14:42:00,78.07,78.071,78.061,78.068,12800000.0
2006-11-13 14:43:00,78.088,78.11,78.088,78.11,25600000.0
2006-11-13 14:44:00,78.11,78.11,78.095,78.102,12800000.0
2006-11-13 14:45:00,78.094,78.094,78.081,78.081,11200000.0
2006-11-13 14:46:00,78.086,78.087,78.085,78.085,11200000.0
2006-11-13 14:47:00,78.072,78.083,78.071,78.083,16400000.0
2006-11-13 14:49:00,78.074,78.078,78.063,78.073,32000000.0
2006-11-13 14:50:00,78.083,78.088,78.074,78.074,28800000.0
2006-11-13 14:51:00,78.086,78.09,78.081,78.09,32000000.0
2006-11-13 14:52:00,78.089,78.089,78.081,78.081,12800000.0
2006-11-13 14:53:00,78.079,78.079,78.069,78.069,17600000.0
2006-11-13 14:54:00,78.064,78.072,78.064,78.071,12800000.0
2006-11-13 14:56:00,78.052,78.059,78.047,78.047,12800000.0
2006-11-13 14:57:00,78.054,78.054,78.047,78.047,12800000.0
2006-11-13 14:58:00,78.058,78.067,78.053,78.054,17600000.0
2006-11-13 14:59:00,78.053,78.06,78.047,78.06,16000000.0
2006-11-13 15:01:00,78.056,78.063,78.056,78.057,12800000.0
2006-11-13 15:02:00,78.061,78.061,78.046,78.058,27200000.0
2006-11-13 15:03:00,78.055,78.055,78.03,78.03,12800000.0
2006-11-13 15:04:00,78.04,78.054,78.04,78.052,11200000.0
2006-11-13 15:05:00,78.048,78.048,78.039,78.045,11200000.0
2006-11-13 15:06:00,78.044,78.048,78.042,78.044,11200000.0
2006-11-13 15:07:00,78.057,78.06,78.053,78.06,25600000.0
2006-11-13 15:08:00,78.071,78.082,78.071,78.082,9600000.0
2006-11-13 15:09:00,78.068,78.074,78.057,78.057,16000000.0
2006-11-13 15:10:00,78.068,78.074,78.068,78.073,12800000.0
2006-11-13 15:11:00,78.076,78.09,78.074,78.09,32000000.0
2006-11-13 15:12:00,78.091,78.102,78.091,78.102,12800000.0
2006-11-13 15:13:00,78.105,78.137,78.105,78.131,44800000.0
2006-11-13 15:14:00,78.137,78.137,78.11,78.11,34600000.0
2006-11-13 15:16:00,78.104,78.116,78.096,78.096,36800000.0
2006-11-13 15:17:00,78.102,78.102,78.083,78.083,22400000.0
2006-11-13 15:18:00,78.084,78.1,78.084,78.1,21800000.0
2006-11-13 15:19:00,78.098,78.122,78.098,78.115,16000000.0
2006-11-13 15:20:00,78.127,78.132,78.127,78.132,24000000.0
2006-11-13 15:21:00,78.098,78.109,78.098,78.109,14800000.0
2006-11-13 15:22:00,78.112,78.139,78.112,78.139,12800000.0
2006-11-13 15:23:00,78.133,78.161,78.133,78.161,47400000.0
2006-11-13 15:24:00,78.169,78.171,78.156,78.156,25600000.0
2006-11-13 15:26:00,78.167,78.174,78.167,78.171,40000000.0
2006-11-13 15:27:00,78.163,78.168,78.157,78.157,28800000.0
2006-11-13 15:29:00,78.154,78.154,78.063,78.149,46400000.0
2006-11-13 15:30:00,78.062,78.186,78.043,78.054,114600000.0
2006-11-13 15:33:00,78.153,78.159,78.145,78.145,30400000.0
2006-11-13 15:34:00,78.128,78.14,78.123,78.123,22400000.0
2006-11-13 15:35:00,78.132,78.146,78.132,78.146,33600000.0
2006-11-13 15:36:00,78.15,78.159,78.15,78.151,32000000.0
2006-11-13 15:37:00,78.15,78.158,78.15,78.153,30400000.0
2006-11-13 15:38:00,78.156,78.166,78.155,78.16,59200000.0
2006-11-13 15:39:00,78.161,78.161,78.15,78.153,36800000.0
2006-11-13 15:40:00,78.146,78.146,78.131,78.136,35200000.0
2006-11-13 15:41:00,78.143,78.161,78.135,78.161,25600000.0
2006-11-13 15:42:00,78.173,78.177,78.169,78.17,42600000.0
2006-11-13 15:44:00,78.152,78.174,78.152,78.173,13200000.0
2006-11-13 15:45:00,78.182,78.189,78.163,78.17,16000000.0
2006-11-13 15:46:00,78.173,78.176,78.164,78.164,13800000.0
2006-11-13 15:47:00,78.151,78.166,78.151,78.156,30400000.0
2006-11-13 15:48:00,78.151,78.151,78.14,78.14,27200000.0
2006-11-13 15:49:00,78.138,78.143,78.131,78.14,11200000.0
2006-11-13 15:50:00,78.132,78.132,78.111,78.111,11200000.0
2006-11-13 15:51:00,78.112,78.135,78.112,78.135,12800000.0
2006-11-13 15:52:00,78.139,78.139,78.121,78.121,21200000.0
2006-11-13 15:54:00,78.116,78.123,78.113,78.123,28800000.0
2006-11-13 15:55:00,78.138,78.141,78.136,78.138,24000000.0
2006-11-13 15:56:00,78.116,78.125,78.11,78.119,51200000.0
2006-11-13 15:57:00,78.097,78.103,78.095,78.095,12800000.0
2006-11-13 15:58:00,78.107,78.107,78.084,78.084,19200000.0
2006-11-13 15:59:00,78.083,78.103,78.083,78.103,36800000.0
2006-11-13 16:00:00,78.106,78.114,78.106,78.113,51200000.0
2006-11-13 16:01:00,78.117,78.125,78.117,78.125,41000000.0
2006-11-13 16:02:00,78.133,78.139,78.13,78.13,11200000.0
2006-11-13 16:03:00,78.128,78.132,78.125,78.129,62800000.0
2006-11-13 16:04:00,78.132,78.144,78.126,78.142,44800000.0
2006-11-13 16:05:00,78.14,78.141,78.122,78.129,48000000.0
2006-11-13 16:06:00,78.137,78.149,78.137,78.144,34600000.0
2006-11-13 16:07:00,78.139,78.142,78.127,78.141,32000000.0
2006-11-13 16:08:00,78.133,78.133,78.11,78.112,44800000.0
2006-11-13 16:09:00,78.114,78.114,78.108,78.109,44800000.0
2006-11-13 16:10:00,78.095,78.095,78.088,78.094,41600000.0
2006-11-13 16:11:00,78.089,78.089,78.069,78.069,14400000.0
2006-11-13 16:12:00,78.08,78.086,78.079,78.079,55400000.0
2006-11-13 16:13:00,78.082,78.091,78.082,78.083,11200000.0
2006-11-13 16:15:00,78.064,78.073,78.056,78.065,59200000.0
2006-11-13 16:16:00,78.06,78.079,78.06,78.079,17000000.0
2006-11-13 16:17:00,78.076,78.082,78.073,78.079,38400000.0
2006-11-13 16:18:00,78.083,78.092,78.08,78.091,11200000.0
2006-11-13 16:19:00,78.108,78.119,78.105,78.109,22800000.0
2006-11-13 16:20:00,78.083,78.083,78.051,78.051,11200000.0
2006-11-13 16:21:00,78.039,78.039,78.016,78.016,27200000.0
2006-11-13 16:22:00,78.028,78.05,78.028,78.05,41400000.0
2006-11-13 16:23:00,78.046,78.046,78.02,78.02,42600000.0
2006-11-13 16:25:00,78.02,78.038,78.02,78.038,33600000.0
2006-11-13 16:26:00,78.05,78.056,78.042,78.042,17600000.0
2006-11-13 16:27:00,78.033,78.062,78.033,78.062,35200000.0
2006-11-13 16:28:00,78.081,78.102,78.081,78.094,27200000.0
2006-11-13 16:29:00,78.088,78.088,78.077,78.084,11200000.0
2006-11-13 16:30:00,78.085,78.085,78.056,78.056,11200000.0
2006-11-13 16:31:00,78.069,78.083,78.068,78.079,41600000.0
2006-11-13 16:32:00,78.078,78.085,78.073,78.073,12800000.0
2006-11-13 16:33:00,78.07,78.076,78.065,78.073,27200000.0
2006-11-13 16:34:00,78.073,78.083,78.069,78.08,35200000.0
2006-11-13 16:35:00,78.08,78.08,78.062,78.063,52800000.0
2006-11-13 16:36:00,78.044,78.044,78.016,78.022,50000000.0
2006-11-13 16:37:00,78.04,78.055,78.04,78.055,41600000.0
2006-11-13 16:38:00,78.06,78.075,78.058,78.075,40000000.0
2006-11-13 16:39:00,78.079,78.08,78.068,78.08,35200000.0
2006-11-13 16:40:00,78.079,78.082,78.062,78.075,56000000.0
2006-11-13 16:41:00,78.061,78.077,78.059,78.074,74000000.0
2006-11-13 16:42:00,78.067,78.072,78.054,78.067,54400000.0
2006-11-13 16:43:00,78.073,78.073,78.056,78.056,17600000.0
2006-11-13 16:44:00,78.062,78.069,78.058,78.069,11200000.0
2006-11-13 16:45:00,78.07,78.081,78.07,78.08,57600000.0
2006-11-13 16:46:00,78.078,78.081,78.074,78.074,11200000.0
2006-11-13 16:47:00,78.084,78.087,78.072,78.086,69800000.0
2006-11-13 16:48:00,78.081,78.095,78.081,78.092,52200000.0
2006-11-13 16:49:00,78.089,78.097,78.081,78.097,36800000.0
2006-11-13 16:50:00,78.081,78.118,78.081,78.118,74600000.0
2006-11-13 16:51:00,78.124,78.135,78.123,78.125,32000000.0
2006-11-13 16:52:00,78.117,78.121,78.106,78.106,45800000.0
2006-11-13 16:53:00,78.114,78.13,78.102,78.102,30400000.0
2006-11-13 16:54:00,78.099,78.099,78.085,78.093,11200000.0
2006-11-13 16:55:00,78.083,78.083,78.041,78.041,26600000.0
2006-11-13 16:56:00,78.052,78.078,78.052,78.078,36800000.0
2006-11-13 16:57:00,78.079,78.092,78.079,78.086,19200000.0
2006-11-13 16:58:00,78.096,78.111,78.096,78.111,12800000.0
2006-11-13 16:59:00,78.098,78.121,78.093,78.093,51200000.0
2006-11-13 17:00:00,78.104,78.126,78.104,78.123,49000000.0
2006-11-13 17:01:00,78.13,78.138,78.111,78.111,40000000.0
2006-11-13 17:02:00,78.111,78.117,78.103,78.103,33600000.0
2006-11-13 17:03:00,78.103,78.107,78.09,78.099,44800000.0
2006-11-13 17:04:00,78.098,78.112,78.095,78.102,41600000.0
2006-11-13 17:05:00,78.132,78.134,78.118,78.133,54400000.0
2006-11-13 17:06:00,78.146,78.148,78.138,78.142,58600000.0
2006-11-13 17:07:00,78.136,78.138,78.126,78.13,34600000.0
2006-11-13 17:08:00,78.121,78.14,78.116,78.116,68800000.0
2006-11-13 17:09:00,78.119,78.132,78.113,78.126,59200000.0
2006-11-13 17:10:00,78.133,78.145,78.133,78.137,25000000.0
2006-11-13 17:11:00,78.132,78.147,78.131,78.14,38400000.0
2006-11-13 17:12:00,78.146,78.159,78.146,78.157,25600000.0
2006-11-13 17:13:00,78.145,78.151,78.14,78.143,28800000.0
2006-11-13 17:14:00,78.147,78.154,78.147,78.151,22400000.0
2006-11-13 17:15:00,78.153,78.156,78.149,78.156,19200000.0
2006-11-13 17:16:00,78.158,78.158,78.131,78.131,17000000.0
2006-11-13 17:17:00,78.133,78.133,78.12,78.12,38400000.0
2006-11-13 17:18:00,78.119,78.135,78.119,78.129,57600000.0
2006-11-13 17:19:00,78.125,78.131,78.124,78.124,24000000.0
2006-11-13 17:20:00,78.116,78.122,78.114,78.116,16000000.0
2006-11-13 17:21:00,78.124,78.128,78.119,78.122,28800000.0
2006-11-13 17:22:00,78.126,78.134,78.122,78.123,19600000.0
2006-11-13 17:23:00,78.13,78.133,78.117,78.12,11200000.0
2006-11-13 17:24:00,78.131,78.132,78.102,78.111,12800000.0
2006-11-13 17:25:00,78.116,78.116,78.098,78.112,17600000.0
2006-11-13 17:26:00,78.119,78.119,78.11,78.114,12800000.0
2006-11-13 17:27:00,78.129,78.129,78.108,78.113,46400000.0
2006-11-13 17:28:00,78.109,78.116,78.101,78.116,12800000.0
2006-11-13 17:29:00,78.118,78.118,78.091,78.091,27200000.0
2006-11-13 17:30:00,78.088,78.104,78.088,78.093,17600000.0
2006-11-13 17:31:00,78.105,78.111,78.086,78.086,87400000.0
2006-11-13 17:32:00,78.09,78.09,78.071,78.088,52200000.0
2006-11-13 17:33:00,78.092,78.093,78.084,78.089,36800000.0
2006-11-13 17:34:00,78.098,78.109,78.096,78.108,64000000.0
2006-11-13 17:35:00,78.096,78.096,78.083,78.09,43200000.0
2006-11-13 17:37:00,78.085,78.092,78.069,78.089,16000000.0
2006-11-13 17:39:00,78.088,78.095,78.086,78.089,16000000.0
2006-11-13 17:40:00,78.081,78.081,78.066,78.066,74600000.0
2006-11-13 17:41:00,78.084,78.1,78.084,78.098,12800000.0
2006-11-13 17:42:00,78.11,78.114,78.095,78.095,12800000.0
2006-11-13 17:43:00,78.097,78.097,78.078,78.082,17600000.0
2006-11-13 17:44:00,78.081,78.087,78.073,78.082,30400000.0
2006-11-13 17:45:00,78.079,78.081,78.075,78.075,30400000.0
2006-11-13 17:46:00,78.066,78.066,78.037,78.037,40400000.0
2006-11-13 17:47:00,78.038,78.049,78.033,78.033,58000000.0
2006-11-13 17:48:00,78.031,78.035,78.025,78.035,57600000.0
2006-11-13 17:49:00,78.036,78.04,78.025,78.032,45800000.0
2006-11-13 17:50:00,78.028,78.043,78.028,78.033,8000000.0
2006-11-13 17:51:00,78.039,78.07,78.039,78.07,49600000.0
2006-11-13 17:52:00,78.043,78.047,78.039,78.039,43200000.0
2006-11-13 17:54:00,78.024,78.031,78.008,78.029,38400000.0
2006-11-13 17:55:00,78.03,78.038,78.023,78.038,40000000.0
2006-11-13 17:56:00,78.03,78.041,78.027,78.041,44800000.0
2006-11-13 17:57:00,78.028,78.029,78.019,78.022,36800000.0
2006-11-13 17:58:00,78.007,78.007,77.989,77.989,17600000.0
2006-11-13 17:59:00,77.989,77.992,77.98,77.987,62400000.0
2006-11-13 18:00:00,77.994,78.004,77.992,78.004,50600000.0
2006-11-13 18:01:00,78.007,78.012,78.001,78.012,32000000.0
2006-11-13 18:02:00,78.0,78.0,77.994,77.999,24400000.0
2006-11-13 18:03:00,78.003,78.024,78.003,78.024,36200000.0
2006-11-13 18:04:00,78.034,78.034,78.007,78.022,33600000.0
2006-11-13 18:05:00,78.012,78.012,78.002,78.002,12800000.0
2006-11-13 18:06:00,78.011,78.023,78.007,78.023,30400000.0
2006-11-13 18:07:00,78.024,78.033,78.019,78.033,11200000.0
2006-11-13 18:08:00,78.026,78.033,78.024,78.033,84800000.0
2006-11-13 18:09:00,78.026,78.038,78.025,78.028,33600000.0
2006-11-13 18:10:00,78.023,78.033,78.019,78.021,16000000.0
2006-11-13 18:11:00,78.021,78.028,78.014,78.028,12800000.0
2006-11-13 18:12:00,78.015,78.022,78.008,78.022,12800000.0
2006-11-13 18:13:00,78.018,78.018,78.008,78.008,27200000.0
2006-11-13 18:14:00,78.001,78.016,78.001,78.013,19200000.0
2006-11-13 18:15:00,78.015,78.015,77.999,78.005,30400000.0
2006-11-13 18:16:00,77.991,78.007,77.988,78.007,56000000.0
2006-11-13 18:17:00,77.995,77.996,77.977,77.977,43200000.0
2006-11-13 18:18:00,77.955,77.955,77.937,77.937,30400000.0
2006-11-13 18:19:00,77.949,77.949,77.909,77.909,46400000.0
2006-11-13 18:20:00,77.912,77.927,77.912,77.927,43200000.0
2006-11-13 18:21:00,77.947,77.961,77.946,77.958,12800000.0
2006-11-13 18:22:00,77.96,77.966,77.954,77.955,33600000.0
2006-11-13 18:23:00,77.971,77.973,77.961,77.973,46800000.0
2006-11-13 18:24:00,77.971,77.971,77.955,77.96,52200000.0
2006-11-13 18:25:00,77.975,77.99,77.97,77.985,33600000.0
2006-11-13 18:26:00,77.961,77.985,77.961,77.965,12800000.0
2006-11-13 18:27:00,77.972,77.979,77.972,77.974,33000000.0
2006-11-13 18:28:00,77.971,77.98,77.971,77.98,12200000.0
2006-11-13 18:30:00,77.972,77.986,77.968,77.984,36800000.0
2006-11-13 18:31:00,77.983,77.983,77.968,77.983,11200000.0
2006-11-13 18:32:00,77.971,77.971,77.959,77.96,69200000.0
2006-11-13 18:33:00,77.96,77.97,77.956,77.956,32000000.0
2006-11-13 18:34:00,77.951,77.959,77.951,77.959,19200000.0
2006-11-13 18:35:00,77.956,77.966,77.953,77.96,43600000.0
2006-11-13 18:36:00,77.961,77.961,77.942,77.954,11200000.0
2006-11-13 18:37:00,77.938,77.956,77.938,77.956,37200000.0
2006-11-13 18:38:00,77.952,77.957,77.928,77.931,49600000.0
2006-11-13 18:39:00,77.938,77.943,77.928,77.932,76800000.0
2006-11-13 18:40:00,77.926,77.935,77.923,77.935,64400000.0
2006-11-13 18:41:00,77.928,77.936,77.924,77.927,72400000.0
2006-11-13 18:42:00,77.93,77.935,77.926,77.933,78400000.0
2006-11-13 18:43:00,77.936,77.94,77.936,77.94,49600000.0
2006-11-13 18:45:00,77.945,77.945,77.925,77.938,12800000.0
2006-11-13 18:46:00,77.944,77.949,77.94,77.949,12800000.0
2006-11-13 18:48:00,77.92,77.92,77.912,77.914,28200000.0
2006-11-13 18:49:00,77.933,77.94,77.923,77.94,24000000.0
2006-11-13 18:50:00,77.948,77.955,77.944,77.944,46800000.0
2006-11-13 18:51:00,77.947,77.947,77.934,77.935,12800000.0
2006-11-13 18:52:00,77.915,77.921,77.899,77.899,19200000.0
2006-11-13 18:53:00,77.894,77.894,77.882,77.882,30400000.0
2006-11-13 18:54:00,77.884,77.887,77.87,77.87,19200000.0
2006-11-13 18:55:00,77.867,77.888,77.867,77.886,22400000.0
2006-11-13 18:56:00,77.881,77.898,77.877,77.898,16000000.0
2006-11-13 18:57:00,77.907,77.915,77.907,77.91,19200000.0
2006-11-13 18:58:00,77.907,77.907,77.9,77.902,32000000.0
2006-11-13 18:59:00,77.902,77.902,77.877,77.877,32000000.0
2006-11-13 19:00:00,77.872,77.88,77.872,77.88,14400000.0
2006-11-13 19:01:00,77.882,77.882,77.872,77.872,11200000.0
2006-11-13 19:02:00,77.864,77.868,77.857,77.857,43200000.0
2006-11-13 19:03:00,77.856,77.858,77.85,77.858,14400000.0
2006-11-13 19:04:00,77.859,77.859,77.848,77.858,14400000.0
2006-11-13 19:05:00,77.859,77.86,77.846,77.851,17600000.0
2006-11-13 19:06:00,77.838,77.854,77.836,77.854,55400000.0
2006-11-13 19:07:00,77.861,77.869,77.86,77.869,35200000.0
2006-11-13 19:08:00,77.871,77.871,77.86,77.86,21800000.0
2006-11-13 19:10:00,77.88,77.881,77.875,77.875,17600000.0
2006-11-13 19:11:00,77.867,77.867,77.843,77.843,17600000.0
2006-11-13 19:12:00,77.844,77.86,77.844,77.86,24000000.0
2006-11-13 19:13:00,77.861,77.89,77.861,77.89,16000000.0
2006-11-13 19:14:00,77.874,77.877,77.866,77.87,12800000.0
2006-11-13 19:15:00,77.887,77.897,77.881,77.882,16000000.0
2006-11-13 19:16:00,77.889,77.889,77.866,77.877,12800000.0
2006-11-13 19:17:00,77.895,77.917,77.893,77.917,14400000.0
2006-11-13 19:18:00,77.914,77.92,77.91,77.91,32000000.0
2006-11-13 19:19:00,77.91,77.911,77.896,77.896,11200000.0
2006-11-13 19:20:00,77.895,77.895,77.878,77.888,14400000.0
2006-11-13 19:21:00,77.88,77.884,77.877,77.882,17600000.0
2006-11-13 19:22:00,77.88,77.884,77.866,77.884,14400000.0
2006-11-13 19:23:00,77.879,77.885,77.871,77.884,16000000.0
2006-11-13 19:24:00,77.884,77.888,77.875,77.876,48400000.0
2006-11-13 19:25:00,77.875,77.879,77.874,77.876,12800000.0
2006-11-13 19:26:00,77.862,77.869,77.862,77.869,41600000.0
2006-11-13 19:28:00,77.884,77.889,77.874,77.887,12800000.0
2006-11-13 19:29:00,77.882,77.882,77.833,77.833,12200000.0
2006-11-13 19:30:00,77.838,77.844,77.837,77.843,11200000.0
2006-11-13 19:31:00,77.851,77.851,77.835,77.835,10600000.0
2006-11-13 19:32:00,77.831,77.831,77.818,77.818,11200000.0
2006-11-13 19:33:00,77.836,77.859,77.836,77.859,12800000.0
2006-11-13 19:35:00,77.863,77.895,77.863,77.895,17600000.0
2006-11-13 19:36:00,77.894,77.894,77.867,77.867,16000000.0
2006-11-13 19:37:00,77.85,77.878,77.85,77.878,11200000.0
2006-11-13 19:38:00,77.902,77.907,77.878,77.878,10600000.0
2006-11-13 19:39:00,77.887,77.903,77.887,77.898,12800000.0
2006-11-13 19:40:00,77.895,77.915,77.895,77.915,11200000.0
2006-11-13 19:41:00,77.924,77.924,77.914,77.919,11200000.0
2006-11-13 19:42:00,77.92,77.93,77.919,77.921,11200000.0
2006-11-13 19:43:00,77.913,77.924,77.913,77.924,11200000.0
2006-11-13 19:44:00,77.934,77.948,77.932,77.948,11200000.0
2006-11-13 19:45:00,77.943,77.943,77.931,77.941,16000000.0
2006-11-13 19:46:00,77.932,77.94,77.926,77.926,8000000.0
2006-11-13 19:47:00,77.926,77.931,77.922,77.922,9600000.0
2006-11-13 19:48:00,77.925,77.927,77.911,77.92,12800000.0
2006-11-13 19:49:00,77.922,77.941,77.922,77.94,30400000.0
2006-11-13 19:50:00,77.93,77.93,77.908,77.908,12800000.0
2006-11-13 19:51:00,77.901,77.921,77.901,77.914,12800000.0
2006-11-13 19:52:00,77.914,77.93,77.898,77.93,16000000.0
2006-11-13 19:53:00,77.932,77.94,77.932,77.94,11200000.0
2006-11-13 19:54:00,77.94,77.948,77.939,77.942,12800000.0
2006-11-13 19:55:00,77.933,77.933,77.915,77.919,11200000.0
2006-11-13 19:58:00,77.911,77.915,77.907,77.915,11200000.0
2006-11-13 19:59:00,77.92,77.931,77.92,77.931,6400000.0
2006-11-13 20:00:00,77.934,77.937,77.927,77.932,17600000.0
2006-11-13 20:01:00,77.925,77.926,77.917,77.921,13200000.0
2006-11-13 20:02:00,77.928,77.928,77.896,77.896,17000000.0
2006-11-13 20:03:00,77.893,77.897,77.88,77.88,15400000.0
2006-11-13 20:04:00,77.881,77.899,77.881,77.897,30400000.0
2006-11-13 20:05:00,77.897,77.897,77.866,77.883,12800000.0
2006-11-13 20:06:00,77.859,77.868,77.855,77.868,11200000.0
2006-11-13 20:07:00,77.863,77.863,77.847,77.857,17600000.0
2006-11-13 20:08:00,77.853,77.853,77.828,77.83,38400000.0
2006-11-13 20:09:00,77.836,77.836,77.821,77.834,11200000.0
2006-11-13 20:10:00,77.828,77.846,77.828,77.829,14400000.0
2006-11-13 20:11:00,77.83,77.846,77.83,77.839,11200000.0
2006-11-13 20:12:00,77.834,77.848,77.834,77.847,11200000.0
2006-11-13 20:13:00,77.847,77.847,77.84,77.847,11200000.0
2006-11-13 20:14:00,77.861,77.861,77.795,77.846,14400000.0
2006-11-13 20:15:00,77.853,77.856,77.842,77.856,11200000.0
2006-11-13 20:16:00,77.855,77.863,77.853,77.86,28800000.0
2006-11-13 20:17:00,77.866,77.866,77.846,77.853,33600000.0
2006-11-13 20:18:00,77.85,77.867,77.846,77.867,11200000.0
2006-11-13 20:19:00,77.86,77.866,77.86,77.866,11200000.0
2006-11-13 20:21:00,77.868,77.87,77.859,77.866,12800000.0
2006-11-13 20:23:00,77.863,77.872,77.852,77.852,12800000.0
2006-11-13 20:25:00,77.837,77.852,77.837,77.852,11200000.0
2006-11-13 20:26:00,77.857,77.878,77.857,77.878,16000000.0
2006-11-13 20:27:00,77.878,77.878,77.867,77.867,16000000.0
2006-11-13 20:28:00,77.877,77.877,77.864,77.871,11200000.0
2006-11-13 20:30:00,77.857,77.875,77.857,77.875,27200000.0
2006-11-13 20:31:00,77.877,77.883,77.874,77.883,11200000.0
2006-11-13 20:32:00,77.881,77.881,77.876,77.876,3200000.0
2006-11-13 20:33:00,77.87,77.87,77.857,77.869,12800000.0
2006-11-13 20:34:00,77.866,77.866,77.861,77.861,11200000.0
2006-11-13 20:35:00,77.864,77.864,77.854,77.856,11200000.0
2006-11-13 20:36:00,77.854,77.861,77.84,77.84,16000000.0
2006-11-13 20:37:00,77.838,77.844,77.835,77.844,8000000.0
2006-11-13 20:38:00,77.833,77.849,77.833,77.843,12800000.0
2006-11-13 20:39:00,77.853,77.86,77.851,77.86,11200000.0
2006-11-13 20:40:00,77.864,77.865,77.85,77.854,11200000.0
2006-11-13 20:41:00,77.872,77.877,77.872,77.874,14400000.0
2006-11-13 20:42:00,77.876,77.877,77.866,77.868,11200000.0
2006-11-13 20:43:00,77.87,77.87,77.857,77.864,14400000.0
2006-11-13 20:44:00,77.871,77.882,77.865,77.88,11200000.0
2006-11-13 20:46:00,77.882,77.893,77.878,77.878,14400000.0
2006-11-13 20:47:00,77.883,77.911,77.883,77.911,12800000.0
2006-11-13 20:48:00,77.921,77.948,77.921,77.941,17600000.0
2006-11-13 20:49:00,77.956,77.956,77.94,77.947,8000000.0
2006-11-13 20:50:00,77.958,77.958,77.938,77.945,14400000.0
2006-11-13 20:51:00,77.943,77.955,77.943,77.946,28800000.0
2006-11-13 20:52:00,77.956,77.962,77.946,77.946,11200000.0
2006-11-13 20:54:00,77.957,77.962,77.957,77.958,14400000.0
2006-11-13 20:55:00,77.943,77.943,77.926,77.938,11200000.0
2006-11-13 20:56:00,77.934,77.934,77.915,77.924,8000000.0
2006-11-13 20:57:00,77.902,77.908,77.899,77.903,12800000.0
2006-11-13 20:58:00,77.896,77.91,77.896,77.91,11200000.0
2006-11-13 20:59:00,77.892,77.892,77.887,77.891,11200000.0
2006-11-13 21:02:00,77.893,77.893,77.88,77.88,16000000.0
2006-11-13 21:03:00,77.886,77.937,77.886,77.937,10600000.0
2006-11-13 21:04:00,77.938,77.938,77.911,77.911,16000000.0
2006-11-13 21:05:00,77.914,77.923,77.9,77.922,12800000.0
2006-11-13 21:06:00,77.922,77.928,77.917,77.917,12800000.0
2006-11-13 21:07:00,77.923,77.923,77.904,77.911,14400000.0
2006-11-13 21:08:00,77.909,77.909,77.9,77.905,16000000.0
2006-11-13 21:09:00,77.876,77.897,77.876,77.886,8000000.0
2006-11-13 21:10:00,77.901,77.911,77.901,77.911,3200000.0
2006-11-13 21:11:00,77.923,77.925,77.908,77.917,12800000.0
2006-11-13 21:12:00,77.914,77.917,77.908,77.909,12800000.0
2006-11-13 21:14:00,77.893,77.895,77.88,77.895,12800000.0
2006-11-13 21:15:00,77.89,77.904,77.89,77.895,14400000.0
2006-11-13 21:18:00,77.893,77.893,77.8,77.884,12800000.0
2006-11-13 21:19:00,77.885,77.892,77.877,77.89,17600000.0
2006-11-13 21:21:00,77.892,77.902,77.892,77.897,11200000.0
2006-11-13 21:22:00,77.892,77.892,77.879,77.888,12800000.0
2006-11-13 21:23:00,77.882,77.902,77.882,77.902,10600000.0
2006-11-13 21:24:00,77.906,77.906,77.882,77.882,11200000.0
2006-11-13 21:25:00,77.89,77.89,77.88,77.88,11200000.0
2006-11-13 21:26:00,77.89,77.89,77.884,77.887,11200000.0
2006-11-13 21:27:00,77.889,77.89,77.887,77.89,6400000.0
2006-11-13 21:28:00,77.889,77.889,77.869,77.875,11200000.0
2006-11-13 21:29:00,77.869,77.877,77.866,77.872,11200000.0
2006-11-13 21:30:00,77.873,77.883,77.873,77.881,12800000.0
2006-11-13 21:33:00,77.872,77.888,77.872,77.886,11200000.0
2006-11-13 21:35:00,77.882,77.882,77.863,77.863,12800000.0
2006-11-13 21:36:00,77.854,77.869,77.854,77.859,9600000.0
2006-11-13 21:37:00,77.84,77.861,77.84,77.86,16000000.0
2006-11-13 21:39:00,77.848,77.848,77.841,77.841,3200000.0
2006-11-13 21:40:00,77.842,77.867,77.842,77.867,11200000.0
2006-11-13 21:41:00,77.865,77.881,77.864,77.869,12800000.0
2006-11-13 21:42:00,77.892,77.915,77.883,77.915,14400000.0
2006-11-13 21:43:00,77.925,77.933,77.918,77.918,15200000.0
2006-11-13 21:44:00,77.917,77.918,77.908,77.914,12800000.0
2006-11-13 21:45:00,77.906,77.914,77.906,77.913,17600000.0
2006-11-13 21:46:00,77.925,77.936,77.923,77.935,14400000.0
2006-11-13 21:47:00,77.933,77.946,77.932,77.946,11200000.0
2006-11-13 21:49:00,77.936,77.94,77.926,77.927,11200000.0
2006-11-13 21:50:00,77.899,77.932,77.899,77.931,12800000.0
2006-11-13 21:51:00,77.931,77.943,77.927,77.927,17600000.0
2006-11-13 21:52:00,77.911,77.92,77.899,77.899,14400000.0
2006-11-13 21:53:00,77.916,77.932,77.914,77.932,11200000.0
2006-11-13 21:54:00,77.932,77.936,77.932,77.934,11200000.0
2006-11-13 21:55:00,77.943,77.944,77.939,77.94,11200000.0
2006-11-13 21:56:00,77.944,77.944,77.929,77.929,12800000.0
2006-11-13 21:57:00,77.932,77.938,77.931,77.937,17600000.0
2006-11-13 21:58:00,77.932,77.939,77.931,77.937,17600000.0
2006-11-13 21:59:00,77.937,77.945,77.906,77.906,13200000.0
2006-11-13 22:00:00,77.887,77.896,77.871,77.896,17600000.0
2006-11-13 22:01:00,77.908,77.908,77.9,77.908,11200000.0
2006-11-13 22:02:00,77.915,77.915,77.909,77.911,16000000.0
2006-11-13 22:03:00,77.904,77.915,77.904,77.906,17600000.0
2006-11-13 22:04:00,77.909,77.917,77.898,77.898,16000000.0
2006-11-13 22:05:00,77.893,77.897,77.872,77.872,11200000.0
2006-11-13 22:06:00,77.869,77.877,77.868,77.877,11200000.0
2006-11-13 22:07:00,77.884,77.884,77.877,77.877,16000000.0
2006-11-13 22:08:00,77.878,77.892,77.872,77.892,16000000.0
2006-11-13 22:09:00,77.887,77.897,77.882,77.889,12800000.0
2006-11-13 22:10:00,77.883,77.899,77.883,77.898,12800000.0
2006-11-13 22:11:00,77.912,77.912,77.885,77.887,8000000.0
2006-11-13 22:12:00,77.888,77.892,77.887,77.887,12800000.0
2006-11-13 22:13:00,77.878,77.9,77.877,77.9,12800000.0
2006-11-13 22:15:00,77.896,77.901,77.895,77.901,14400000.0
2006-11-13 22:16:00,77.905,77.905,77.894,77.894,12800000.0
2006-11-13 22:17:00,77.897,77.907,77.897,77.899,12800000.0
2006-11-13 22:18:00,77.896,77.904,77.896,77.9,16000000.0
2006-11-13 22:20:00,77.903,77.927,77.903,77.915,12800000.0
2006-11-13 22:21:00,77.92,77.94,77.92,77.94,17600000.0
2006-11-13 22:24:00,77.933,77.933,77.929,77.93,11200000.0
2006-11-13 22:25:00,77.935,77.935,77.923,77.923,9600000.0
2006-11-13 22:26:00,77.932,77.948,77.932,77.94,17600000.0
2006-11-13 22:27:00,77.938,77.946,77.935,77.935,12200000.0
2006-11-13 22:28:00,77.933,77.933,77.919,77.927,13200000.0
2006-11-13 22:29:00,77.93,77.932,77.919,77.919,16000000.0
2006-11-13 22:31:00,77.906,77.906,77.883,77.887,12800000.0
2006-11-13 22:32:00,77.884,77.914,77.823,77.914,11200000.0
2006-11-13 22:33:00,77.916,77.92,77.906,77.914,11200000.0
2006-11-13 22:34:00,77.916,77.916,77.891,77.891,11200000.0
2006-11-13 22:35:00,77.913,77.932,77.913,77.92,12800000.0
2006-11-13 22:36:00,77.916,77.916,77.902,77.903,17600000.0
2006-11-13 22:37:00,77.896,77.896,77.885,77.885,25600000.0
2006-11-13 22:38:00,77.907,77.907,77.886,77.895,17600000.0
2006-11-13 22:40:00,77.912,77.914,77.893,77.894,11200000.0
2006-11-13 22:41:00,77.891,77.897,77.889,77.889,11200000.0
2006-11-13 22:42:00,77.887,77.891,77.883,77.884,17600000.0
2006-11-13 22:43:00,77.885,77.895,77.881,77.886,16000000.0
2006-11-13 22:44:00,77.893,77.893,77.881,77.889,12800000.0
2006-11-13 22:45:00,77.886,77.886,77.873,77.882,16000000.0
2006-11-13 22:46:00,77.897,77.897,77.884,77.892,11200000.0
2006-11-13 22:48:00,77.884,77.891,77.884,77.891,8000000.0
2006-11-13 22:49:00,77.889,77.89,77.885,77.89,12800000.0
2006-11-13 22:51:00,77.896,77.898,77.892,77.892,11200000.0
2006-11-13 22:54:00,77.89,77.89,77.876,77.883,11200000.0
2006-11-13 22:55:00,77.875,77.905,77.875,77.905,12800000.0
2006-11-13 22:56:00,77.904,77.904,77.893,77.903,17600000.0
2006-11-13 22:57:00,77.903,77.911,77.9,77.9,17000000.0
2006-11-13 22:58:00,77.874,77.887,77.788,77.887,12800000.0
2006-11-13 22:59:00,77.903,77.906,77.901,77.903,17600000.0
2006-11-13 23:01:00,77.905,77.905,77.891,77.891,14400000.0
2006-11-13 23:02:00,77.887,77.889,77.874,77.878,17600000.0
2006-11-13 23:03:00,77.885,77.897,77.883,77.892,16000000.0
2006-11-13 23:05:00,77.887,77.893,77.886,77.892,33600000.0
2006-11-13 23:06:00,77.889,77.892,77.885,77.885,12800000.0
2006-11-13 23:07:00,77.881,77.881,77.864,77.864,12800000.0
2006-11-13 23:09:00,77.866,77.887,77.866,77.885,17600000.0
2006-11-13 23:10:00,77.905,77.905,77.893,77.897,12800000.0
2006-11-13 23:11:00,77.901,77.914,77.891,77.914,11200000.0
2006-11-13 23:12:00,77.92,77.924,77.906,77.924,16000000.0
2006-11-13 23:13:00,77.914,77.914,77.9,77.902,12800000.0
2006-11-13 23:14:00,77.911,77.916,77.893,77.914,11200000.0
2006-11-13 23:15:00,77.915,77.919,77.914,77.919,11200000.0
2006-11-13 23:17:00,77.921,77.928,77.921,77.922,11200000.0
2006-11-13 23:18:00,77.918,77.925,77.913,77.917,11200000.0
2006-11-13 23:19:00,77.942,77.952,77.941,77.941,12800000.0
2006-11-13 23:20:00,77.95,77.967,77.947,77.967,14400000.0
2006-11-13 23:21:00,77.953,77.983,77.953,77.98,16000000.0
2006-11-13 23:22:00,77.97,77.975,77.968,77.973,12800000.0
2006-11-13 23:23:00,77.977,77.977,77.966,77.971,12800000.0
2006-11-13 23:25:00,77.947,77.947,77.928,77.932,16400000.0
2006-11-13 23:26:00,77.935,77.935,77.929,77.932,12800000.0
2006-11-13 23:28:00,77.908,77.914,77.904,77.905,12800000.0
2006-11-13 23:29:00,77.901,77.906,77.842,77.889,11200000.0
2006-11-13 23:30:00,77.897,77.897,77.879,77.879,14400000.0
2006-11-13 23:31:00,77.877,77.877,77.866,77.866,12800000.0
2006-11-13 23:32:00,77.863,77.876,77.861,77.876,17600000.0
2006-11-13 23:34:00,77.881,77.883,77.877,77.881,16000000.0
2006-11-13 23:35:00,77.876,77.88,77.861,77.872,16000000.0
2006-11-13 23:36:00,77.873,77.873,77.865,77.865,12800000.0
2006-11-13 23:37:00,77.859,77.859,77.846,77.848,12800000.0
2006-11-13 23:38:00,77.855,77.877,77.855,77.877,11200000.0
2006-11-13 23:39:00,77.881,77.881,77.866,77.868,11200000.0
2006-11-13 23:41:00,77.863,77.871,77.863,77.871,12800000.0
2006-11-13 23:42:00,77.86,77.86,77.833,77.835,12800000.0
2006-11-13 23:43:00,77.824,77.824,77.81,77.812,11200000.0
2006-11-13 23:44:00,77.814,77.815,77.807,77.808,16000000.0
2006-11-13 23:45:00,77.819,77.856,77.819,77.828,11200000.0
2006-11-13 23:46:00,77.766,77.77,77.759,77.76,17600000.0
2006-11-13 23:47:00,77.76,77.767,77.751,77.767,12800000.0
2006-11-13 23:48:00,77.765,77.785,77.72,77.785,8000000.0
2006-11-13 23:49:00,77.789,77.809,77.789,77.809,12800000.0
2006-11-13 23:50:00,77.819,77.819,77.81,77.81,11200000.0
2006-11-13 23:52:00,77.803,77.804,77.793,77.799,12800000.0
2006-11-13 23:53:00,77.804,77.811,77.804,77.808,11200000.0
2006-11-13 23:54:00,77.803,77.807,77.782,77.804,14400000.0
2006-11-13 23:55:00,77.803,77.818,77.801,77.818,14400000.0
2006-11-13 23:56:00,77.771,77.887,77.771,77.838,11200000.0
2006-11-13 23:57:00,77.817,77.817,77.806,77.806,16000000.0
2006-11-13 23:59:00,77.801,77.801,77.781,77.791,14400000.0
2006-11-14 00:00:00,77.755,77.802,77.748,77.796,17600000.0
2006-11-14 00:01:00,77.808,77.818,77.808,77.818,12800000.0
2006-11-14 00:02:00,77.807,77.807,77.79,77.793,12800000.0
2006-11-14 00:04:00,77.768,77.784,77.768,77.783,11200000.0
2006-11-14 00:05:00,77.771,77.771,77.744,77.762,11200000.0
2006-11-14 00:06:00,77.773,77.797,77.773,77.797,11200000.0
2006-11-14 00:07:00,77.8,77.8,77.788,77.788,8000000.0
2006-11-14 00:09:00,77.776,77.785,77.766,77.782,11200000.0
2006-11-14 00:10:00,77.788,77.788,77.776,77.785,12800000.0
2006-11-14 00:11:00,77.781,77.784,77.778,77.784,12800000.0
2006-11-14 00:12:00,77.787,77.789,77.776,77.789,8000000.0
2006-11-14 00:13:00,77.784,77.793,77.779,77.793,11200000.0
2006-11-14 00:14:00,77.811,77.811,77.794,77.794,14400000.0
2006-11-14 00:15:00,77.81,77.82,77.802,77.814,14400000.0
2006-11-14 00:16:00,77.806,77.808,77.803,77.804,14400000.0
2006-11-14 00:17:00,77.829,77.857,77.829,77.855,15400000.0
2006-11-14 00:18:00,77.852,77.852,77.832,77.836,9600000.0
2006-11-14 00:20:00,77.826,77.836,77.826,77.834,17000000.0
2006-11-14 00:21:00,77.855,77.862,77.852,77.858,12800000.0
2006-11-14 00:22:00,77.85,77.873,77.848,77.855,17600000.0
2006-11-14 00:23:00,77.867,77.867,77.856,77.856,13200000.0
2006-11-14 00:24:00,77.878,77.878,77.843,77.852,14400000.0
2006-11-14 00:25:00,77.836,77.836,77.822,77.822,11200000.0
2006-11-14 00:26:00,77.827,77.827,77.818,77.818,12800000.0
2006-11-14 00:27:00,77.805,77.83,77.805,77.826,12800000.0
2006-11-14 00:28:00,77.809,77.827,77.794,77.794,32000000.0
2006-11-14 00:29:00,77.818,77.83,77.818,77.83,8000000.0
2006-11-14 00:30:00,77.828,77.828,77.811,77.813,8000000.0
2006-11-14 00:31:00,77.805,77.812,77.801,77.812,12800000.0
2006-11-14 00:32:00,77.784,77.821,77.784,77.821,12800000.0
2006-11-14 00:33:00,77.832,77.832,77.821,77.827,12800000.0
2006-11-14 00:35:00,77.818,77.82,77.809,77.81,12200000.0
2006-11-14 00:36:00,77.82,77.82,77.81,77.82,12800000.0
2006-11-14 00:37:00,77.82,77.822,77.816,77.817,12800000.0
2006-11-14 00:38:00,77.83,77.834,77.82,77.834,12800000.0
2006-11-14 00:39:00,77.838,77.847,77.833,77.844,17600000.0
2006-11-14 00:40:00,77.852,77.864,77.85,77.864,8000000.0
2006-11-14 00:41:00,77.854,77.854,77.836,77.841,16000000.0
2006-11-14 00:42:00,77.818,77.841,77.818,77.841,12200000.0
2006-11-14 00:44:00,77.851,77.859,77.836,77.853,17600000.0
2006-11-14 00:45:00,77.843,77.853,77.841,77.841,12800000.0
2006-11-14 00:46:00,77.827,77.858,77.827,77.857,14400000.0
2006-11-14 00:47:00,77.857,77.862,77.851,77.856,12800000.0
2006-11-14 00:48:00,77.854,77.866,77.853,77.857,12800000.0
2006-11-14 00:49:00,77.845,77.856,77.844,77.844,11200000.0
2006-11-14 00:50:00,77.854,77.861,77.854,77.856,12800000.0
2006-11-14 00:53:00,77.845,77.85,77.839,77.839,11200000.0
2006-11-14 00:54:00,77.834,77.844,77.833,77.833,17600000.0
2006-11-14 00:55:00,77.824,77.824,77.816,77.816,13200000.0
2006-11-14 00:56:00,77.823,77.823,77.812,77.813,12800000.0
2006-11-14 00:57:00,77.818,77.821,77.812,77.812,12800000.0
2006-11-14 00:58:00,77.811,77.825,77.81,77.825,12800000.0
2006-11-14 00:59:00,77.838,77.846,77.831,77.84,11200000.0
2006-11-14 01:00:00,77.827,77.832,77.814,77.827,16000000.0
2006-11-14 01:01:00,77.825,77.826,77.816,77.816,14400000.0
2006-11-14 01:02:00,77.825,77.847,77.825,77.847,8000000.0
2006-11-14 01:03:00,77.833,77.833,77.805,77.805,11200000.0
2006-11-14 01:04:00,77.805,77.807,77.801,77.802,12800000.0
2006-11-14 01:05:00,77.81,77.815,77.787,77.815,11200000.0
2006-11-14 01:06:00,77.823,77.823,77.737,77.801,12800000.0
2006-11-14 01:07:00,77.815,77.827,77.808,77.827,12800000.0
2006-11-14 01:08:00,77.821,77.834,77.806,77.831,16000000.0
2006-11-14 01:09:00,77.843,77.849,77.841,77.849,17000000.0
2006-11-14 01:10:00,77.852,77.852,77.841,77.847,16000000.0
2006-11-14 01:11:00,77.864,77.868,77.862,77.862,11200000.0
2006-11-14 01:12:00,77.866,77.872,77.862,77.862,16000000.0
2006-11-14 01:13:00,77.85,77.85,77.845,77.85,8000000.0
2006-11-14 01:14:00,77.859,77.871,77.859,77.87,15400000.0
2006-11-14 01:15:00,77.871,77.876,77.868,77.871,12800000.0
2006-11-14 01:16:00,77.852,77.853,77.844,77.852,25600000.0
2006-11-14 01:17:00,77.854,77.854,77.84,77.844,11200000.0
2006-11-14 01:18:00,77.863,77.868,77.857,77.865,12800000.0
2006-11-14 01:19:00,77.854,77.86,77.839,77.841,16000000.0
2006-11-14 01:22:00,77.856,77.856,77.839,77.841,12800000.0
2006-11-14 01:25:00,77.839,77.839,77.82,77.831,12800000.0
2006-11-14 01:26:00,77.828,77.839,77.827,77.839,11200000.0
2006-11-14 01:27:00,77.84,77.843,77.835,77.837,12800000.0
2006-11-14 01:28:00,77.831,77.841,77.831,77.839,17600000.0
2006-11-14 01:29:00,77.84,77.842,77.824,77.839,17600000.0
2006-11-14 01:31:00,77.833,77.849,77.825,77.849,11200000.0
2006-11-14 01:32:00,77.853,77.853,77.842,77.846,12800000.0
2006-11-14 01:33:00,77.853,77.853,77.836,77.849,11200000.0
2006-11-14 01:35:00,77.834,77.84,77.827,77.839,14400000.0
2006-11-14 01:36:00,77.827,77.827,77.811,77.813,11200000.0
2006-11-14 01:37:00,77.822,77.834,77.822,77.832,14400000.0
2006-11-14 01:38:00,77.831,77.835,77.818,77.828,17600000.0
2006-11-14 01:39:00,77.813,77.833,77.813,77.833,14400000.0
2006-11-14 01:40:00,77.831,77.842,77.826,77.842,11200000.0
2006-11-14 01:41:00,77.84,77.84,77.826,77.829,12800000.0
2006-11-14 01:42:00,77.828,77.832,77.823,77.823,11200000.0
2006-11-14 01:43:00,77.825,77.825,77.817,77.818,11200000.0
2006-11-14 01:44:00,77.819,77.826,77.816,77.819,13200000.0
2006-11-14 01:45:00,77.815,77.823,77.809,77.809,16000000.0
2006-11-14 01:46:00,77.788,77.812,77.788,77.811,16000000.0
2006-11-14 01:47:00,77.812,77.812,77.793,77.793,14400000.0
2006-11-14 01:48:00,77.81,77.828,77.81,77.827,12800000.0
2006-11-14 01:49:00,77.824,77.828,77.816,77.816,16000000.0
2006-11-14 01:50:00,77.765,77.765,77.723,77.729,14400000.0
2006-11-14 01:51:00,77.728,77.733,77.695,77.695,10600000.0
2006-11-14 01:52:00,77.696,77.697,77.69,77.692,20200000.0
2006-11-14 01:53:00,77.676,77.698,77.676,77.695,14400000.0
2006-11-14 01:54:00,77.696,77.696,77.663,77.663,8000000.0
2006-11-14 01:55:00,77.664,77.664,77.653,77.655,12800000.0
2006-11-14 01:56:00,77.654,77.66,77.649,77.649,12800000.0
2006-11-14 01:57:00,77.645,77.679,77.645,77.679,11200000.0
2006-11-14 01:58:00,77.674,77.674,77.642,77.642,11200000.0
2006-11-14 01:59:00,77.632,77.632,77.617,77.617,3200000.0
2006-11-14 02:00:00,77.623,77.632,77.617,77.632,11200000.0
2006-11-14 02:01:00,77.629,77.629,77.604,77.619,17600000.0
2006-11-14 02:02:00,77.605,77.605,77.579,77.579,12800000.0
2006-11-14 02:03:00,77.578,77.595,77.577,77.588,16000000.0
2006-11-14 02:04:00,77.591,77.593,77.588,77.588,12800000.0
2006-11-14 02:05:00,77.597,77.611,77.596,77.607,12800000.0
2006-11-14 02:06:00,77.621,77.629,77.621,77.622,13200000.0
2006-11-14 02:07:00,77.616,77.624,77.604,77.624,12800000.0
2006-11-14 02:08:00,77.641,77.647,77.634,77.647,17600000.0
2006-11-14 02:09:00,77.654,77.666,77.654,77.666,16000000.0
2006-11-14 02:10:00,77.664,77.676,77.664,77.673,9600000.0
2006-11-14 02:11:00,77.681,77.694,77.671,77.694,12800000.0
2006-11-14 02:12:00,77.687,77.687,77.674,77.674,11200000.0
2006-11-14 02:13:00,77.681,77.692,77.68,77.686,11200000.0
2006-11-14 02:14:00,77.685,77.685,77.663,77.663,10600000.0
2006-11-14 02:15:00,77.662,77.674,77.657,77.661,11200000.0
2006-11-14 02:16:00,77.672,77.694,77.63,77.694,9600000.0
2006-11-14 02:17:00,77.686,77.69,77.677,77.677,11200000.0
2006-11-14 02:18:00,77.681,77.681,77.669,77.673,12800000.0
2006-11-14 02:19:00,77.668,77.686,77.668,77.679,12800000.0
2006-11-14 02:20:00,77.669,77.695,77.669,77.695,8000000.0
2006-11-14 02:21:00,77.697,77.7,77.688,77.688,17600000.0
2006-11-14 02:22:00,77.68,77.68,77.669,77.672,12800000.0
2006-11-14 02:23:00,77.669,77.682,77.668,77.677,12800000.0
2006-11-14 02:24:00,77.677,77.69,77.592,77.677,11200000.0
2006-11-14 02:25:00,77.668,77.671,77.656,77.661,17600000.0
2006-11-14 02:26:00,77.674,77.679,77.66,77.674,17600000.0
2006-11-14 02:27:00,77.667,77.668,77.643,77.662,17600000.0
2006-11-14 02:28:00,77.669,77.682,77.669,77.672,14400000.0
2006-11-14 02:29:00,77.683,77.703,77.683,77.702,11200000.0
2006-11-14 02:30:00,77.714,77.722,77.714,77.719,11200000.0
2006-11-14 02:31:00,77.727,77.74,77.721,77.727,17600000.0
2006-11-14 02:32:00,77.723,77.739,77.706,77.739,11200000.0
2006-11-14 02:33:00,77.744,77.75,77.739,77.746,11200000.0
2006-11-14 02:34:00,77.743,77.743,77.734,77.74,14400000.0
2006-11-14 02:35:00,77.746,77.795,77.746,77.795,12800000.0
2006-11-14 02:36:00,77.798,77.798,77.782,77.787,12800000.0
2006-11-14 02:37:00,77.792,77.816,77.792,77.811,12800000.0
2006-11-14 02:38:00,77.826,77.828,77.814,77.825,12800000.0
2006-11-14 02:39:00,77.812,77.814,77.807,77.811,16000000.0
2006-11-14 02:40:00,77.82,77.828,77.819,77.819,12800000.0
2006-11-14 02:41:00,77.814,77.814,77.805,77.806,11200000.0
2006-11-14 02:42:00,77.829,77.833,77.826,77.826,12800000.0
2006-11-14 02:43:00,77.813,77.828,77.813,77.821,11200000.0
2006-11-14 02:45:00,77.822,77.822,77.811,77.812,11200000.0
2006-11-14 02:46:00,77.811,77.811,77.804,77.806,12800000.0
2006-11-14 02:47:00,77.806,77.827,77.806,77.824,12800000.0
2006-11-14 02:48:00,77.825,77.831,77.824,77.824,14400000.0
2006-11-14 02:49:00,77.825,77.825,77.807,77.821,18000000.0
2006-11-14 02:50:00,77.824,77.83,77.814,77.814,11200000.0
2006-11-14 02:51:00,77.813,77.813,77.79,77.796,11200000.0
2006-11-14 02:52:00,77.791,77.816,77.754,77.816,11200000.0
2006-11-14 02:54:00,77.73,77.822,77.73,77.81,11200000.0
2006-11-14 02:55:00,77.811,77.82,77.81,77.815,11200000.0
2006-11-14 02:56:00,77.813,77.819,77.812,77.819,11200000.0
2006-11-14 02:57:00,77.83,77.841,77.823,77.841,11200000.0
2006-11-14 02:58:00,77.825,77.825,77.801,77.821,8000000.0
2006-11-14 02:59:00,77.821,77.829,77.82,77.829,10600000.0
2006-11-14 03:00:00,77.84,77.852,77.758,77.758,11200000.0
2006-11-14 03:01:00,77.852,77.855,77.842,77.851,11200000.0
2006-11-14 03:02:00,77.839,77.839,77.828,77.836,11200000.0
2006-11-14 03:03:00,77.842,77.848,77.833,77.845,14400000.0
2006-11-14 03:04:00,77.846,77.857,77.846,77.853,11200000.0
2006-11-14 03:05:00,77.851,77.851,77.833,77.851,16000000.0
2006-11-14 03:06:00,77.849,77.85,77.841,77.844,16400000.0
2006-11-14 03:07:00,77.835,77.84,77.83,77.83,14400000.0
2006-11-14 03:08:00,77.836,77.85,77.827,77.843,11200000.0
2006-11-14 03:09:00,77.839,77.839,77.827,77.827,11200000.0
2006-11-14 03:10:00,77.836,77.842,77.831,77.835,16000000.0
2006-11-14 03:11:00,77.825,77.836,77.822,77.823,11200000.0
2006-11-14 03:12:00,77.823,77.826,77.808,77.808,17600000.0
2006-11-14 03:13:00,77.821,77.821,77.816,77.816,16000000.0
2006-11-14 03:15:00,77.839,77.842,77.827,77.841,17600000.0
2006-11-14 03:16:00,77.837,77.842,77.83,77.831,14400000.0
2006-11-14 03:17:00,77.82,77.82,77.798,77.814,11200000.0
2006-11-14 03:18:00,77.797,77.8,77.791,77.799,12800000.0
2006-11-14 03:19:00,77.801,77.802,77.794,77.795,13200000.0
2006-11-14 03:20:00,77.794,77.795,77.78,77.795,12800000.0
2006-11-14 03:21:00,77.801,77.801,77.788,77.793,14400000.0
2006-11-14 03:22:00,77.804,77.809,77.802,77.806,11200000.0
2006-11-14 03:23:00,77.811,77.817,77.804,77.817,9600000.0
2006-11-14 03:24:00,77.815,77.818,77.812,77.817,9600000.0
2006-11-14 03:25:00,77.811,77.813,77.8,77.8,17600000.0
2006-11-14 03:26:00,77.803,77.809,77.794,77.794,12800000.0
2006-11-14 03:27:00,77.797,77.803,77.793,77.799,14400000.0
2006-11-14 03:28:00,77.801,77.803,77.795,77.803,11200000.0
2006-11-14 03:29:00,77.795,77.798,77.782,77.795,12800000.0
2006-11-14 03:30:00,77.809,77.811,77.747,77.81,17600000.0
2006-11-14 03:31:00,77.806,77.81,77.798,77.802,12800000.0
2006-11-14 03:32:00,77.79,77.79,77.787,77.787,7400000.0
2006-11-14 03:33:00,77.798,77.814,77.798,77.809,11200000.0
2006-11-14 03:34:00,77.826,77.83,77.821,77.83,11200000.0
2006-11-14 03:35:00,77.828,77.828,77.808,77.811,17600000.0
2006-11-14 03:36:00,77.835,77.84,77.831,77.831,11200000.0
2006-11-14 03:37:00,77.83,77.854,77.83,77.848,17600000.0
2006-11-14 03:39:00,77.85,77.857,77.794,77.849,14400000.0
2006-11-14 03:40:00,77.866,77.873,77.863,77.869,12800000.0
2006-11-14 03:41:00,77.857,77.857,77.85,77.853,11200000.0
2006-11-14 03:42:00,77.851,77.869,77.851,77.863,12800000.0
2006-11-14 03:43:00,77.862,77.863,77.843,77.863,11200000.0
2006-11-14 03:44:00,77.854,77.854,77.842,77.847,12800000.0
2006-11-14 03:45:00,77.844,77.862,77.844,77.862,11200000.0
2006-11-14 03:46:00,77.868,77.877,77.868,77.875,11200000.0
2006-11-14 03:47:00,77.869,77.872,77.86,77.872,11200000.0
2006-11-14 03:48:00,77.879,77.887,77.879,77.883,11200000.0
2006-11-14 03:49:00,77.884,77.884,77.869,77.876,16000000.0
2006-11-14 03:50:00,77.887,77.887,77.862,77.862,11200000.0
2006-11-14 03:51:00,77.87,77.876,77.864,77.876,11200000.0
2006-11-14 03:52:00,77.881,77.884,77.868,77.881,14400000.0
2006-11-14 03:53:00,77.886,77.891,77.886,77.891,9000000.0
2006-11-14 03:54:00,77.868,77.881,77.868,77.873,14400000.0
2006-11-14 03:55:00,77.863,77.863,77.847,77.859,13800000.0
2006-11-14 03:56:00,77.859,77.86,77.85,77.85,12800000.0
2006-11-14 03:57:00,77.844,77.845,77.836,77.844,12800000.0
2006-11-14 03:58:00,77.833,77.833,77.822,77.822,16000000.0
2006-11-14 03:59:00,77.821,77.821,77.812,77.814,12800000.0
2006-11-14 04:00:00,77.828,77.851,77.819,77.84,14400000.0
2006-11-14 04:01:00,77.845,77.846,77.834,77.841,11200000.0
2006-11-14 04:02:00,77.837,77.837,77.814,77.814,8000000.0
2006-11-14 04:03:00,77.806,77.817,77.803,77.803,12800000.0
2006-11-14 04:04:00,77.799,77.805,77.794,77.794,12800000.0
2006-11-14 04:05:00,77.8,77.8,77.776,77.776,11200000.0
2006-11-14 04:06:00,77.783,77.794,77.769,77.794,14400000.0
2006-11-14 04:07:00,77.787,77.789,77.77,77.78,14800000.0
2006-11-14 04:08:00,77.794,77.804,77.79,77.804,11200000.0
2006-11-14 04:09:00,77.805,77.808,77.796,77.808,11200000.0
2006-11-14 04:10:00,77.807,77.807,77.794,77.795,14400000.0
2006-11-14 04:11:00,77.803,77.807,77.792,77.792,12800000.0
2006-11-14 04:12:00,77.777,77.778,77.769,77.778,8400000.0
2006-11-14 04:13:00,77.781,77.784,77.765,77.765,11200000.0
2006-11-14 04:14:00,77.769,77.786,77.769,77.781,11200000.0
2006-11-14 04:15:00,77.8,77.8,77.791,77.793,12200000.0
2006-11-14 04:16:00,77.79,77.79,77.782,77.783,11200000.0
2006-11-14 04:18:00,77.792,77.804,77.792,77.804,12800000.0
2006-11-14 04:20:00,77.799,77.799,77.708,77.795,11200000.0
2006-11-14 04:21:00,77.794,77.795,77.79,77.795,11200000.0
2006-11-14 04:22:00,77.787,77.793,77.766,77.766,16000000.0
2006-11-14 04:23:00,77.766,77.786,77.766,77.786,12800000.0
2006-11-14 04:28:00,77.784,77.795,77.781,77.795,11200000.0
2006-11-14 04:31:00,77.796,77.796,77.781,77.79,12800000.0
2006-11-14 04:32:00,77.783,77.789,77.781,77.782,11600000.0
2006-11-14 04:33:00,77.777,77.78,77.762,77.767,16000000.0
2006-11-14 04:34:00,77.758,77.763,77.757,77.763,12800000.0
2006-11-14 04:35:00,77.765,77.768,77.762,77.765,12800000.0
2006-11-14 04:36:00,77.765,77.767,77.753,77.754,12800000.0
2006-11-14 04:37:00,77.758,77.758,77.736,77.736,12800000.0
2006-11-14 04:38:00,77.744,77.744,77.731,77.733,9600000.0
2006-11-14 04:39:00,77.73,77.74,77.72,77.736,12800000.0
2006-11-14 04:40:00,77.732,77.732,77.724,77.73,11200000.0
2006-11-14 04:41:00,77.746,77.75,77.735,77.75,11200000.0
2006-11-14 04:42:00,77.754,77.759,77.74,77.759,12800000.0
2006-11-14 04:43:00,77.765,77.782,77.765,77.782,12800000.0
2006-11-14 04:44:00,77.786,77.786,77.777,77.777,9600000.0
2006-11-14 04:45:00,77.777,77.78,77.771,77.771,12800000.0
2006-11-14 04:47:00,77.765,77.772,77.765,77.77,6400000.0
2006-11-14 04:48:00,77.771,77.771,77.754,77.754,12800000.0
2006-11-14 04:50:00,77.791,77.798,77.79,77.798,11200000.0
2006-11-14 04:52:00,77.802,77.802,77.792,77.795,11200000.0
2006-11-14 04:53:00,77.79,77.799,77.788,77.799,9600000.0
2006-11-14 04:54:00,77.795,77.807,77.795,77.807,12800000.0
2006-11-14 04:55:00,77.807,77.807,77.791,77.792,11200000.0
2006-11-14 04:58:00,77.782,77.782,77.765,77.765,8000000.0
2006-11-14 04:59:00,77.765,77.768,77.756,77.756,12800000.0
2006-11-14 05:00:00,77.739,77.766,77.739,77.766,11200000.0
2006-11-14 05:01:00,77.763,77.764,77.754,77.762,14400000.0
2006-11-14 05:02:00,77.752,77.752,77.732,77.732,14400000.0
2006-11-14 05:03:00,77.723,77.732,77.716,77.718,12800000.0
2006-11-14 05:05:00,77.718,77.732,77.718,77.732,11200000.0
2006-11-14 05:06:00,77.741,77.748,77.74,77.74,11200000.0
2006-11-14 05:07:00,77.728,77.747,77.728,77.738,14400000.0
2006-11-14 05:08:00,77.738,77.74,77.722,77.739,11200000.0
2006-11-14 05:12:00,77.736,77.748,77.732,77.745,12800000.0
2006-11-14 05:13:00,77.758,77.761,77.747,77.753,12800000.0
2006-11-14 05:14:00,77.744,77.746,77.736,77.736,14400000.0
2006-11-14 05:15:00,77.731,77.745,77.718,77.743,16000000.0
2006-11-14 05:19:00,77.735,77.753,77.735,77.745,16000000.0
2006-11-14 05:20:00,77.743,77.768,77.743,77.768,11200000.0
2006-11-14 05:21:00,77.768,77.768,77.739,77.749,12800000.0
2006-11-14 05:22:00,77.74,77.749,77.74,77.749,11200000.0
2006-11-14 05:23:00,77.753,77.762,77.742,77.76,12800000.0
2006-11-14 05:24:00,77.768,77.771,77.76,77.76,10600000.0
2006-11-14 05:25:00,77.772,77.772,77.752,77.755,12800000.0
2006-11-14 05:26:00,77.75,77.77,77.75,77.77,12800000.0
2006-11-14 05:28:00,77.779,77.797,77.779,77.797,11200000.0
2006-11-14 05:29:00,77.793,77.793,77.77,77.77,11200000.0
2006-11-14 05:30:00,77.796,77.807,77.787,77.795,16000000.0
2006-11-14 05:31:00,77.797,77.806,77.797,77.806,17600000.0
2006-11-14 05:32:00,77.795,77.801,77.785,77.785,12800000.0
2006-11-14 05:33:00,77.777,77.777,77.769,77.772,9600000.0
2006-11-14 05:38:00,77.779,77.797,77.754,77.797,16000000.0
2006-11-14 05:41:00,77.796,77.8,77.796,77.8,12200000.0
2006-11-14 05:42:00,77.797,77.799,77.791,77.792,11200000.0
2006-11-14 05:43:00,77.795,77.795,77.784,77.784,11200000.0
2006-11-14 05:44:00,77.786,77.792,77.785,77.792,11200000.0
2006-11-14 05:45:00,77.795,77.824,77.795,77.823,16000000.0
2006-11-14 05:46:00,77.825,77.828,77.814,77.821,17600000.0
2006-11-14 05:47:00,77.825,77.832,77.825,77.828,14400000.0
2006-11-14 05:48:00,77.821,77.821,77.792,77.802,9600000.0
2006-11-14 05:49:00,77.801,77.816,77.801,77.816,17000000.0
2006-11-14 05:50:00,77.836,77.839,77.82,77.82,11200000.0
2006-11-14 05:51:00,77.824,77.835,77.824,77.829,11200000.0
2006-11-14 05:52:00,77.835,77.849,77.829,77.849,13200000.0
2006-11-14 05:53:00,77.855,77.862,77.853,77.853,17600000.0
2006-11-14 05:54:00,77.845,77.866,77.845,77.866,9600000.0
2006-11-14 05:55:00,77.802,77.876,77.802,77.876,11200000.0
2006-11-14 05:56:00,77.869,77.881,77.869,77.872,12800000.0
2006-11-14 05:57:00,77.859,77.859,77.853,77.853,12800000.0
2006-11-14 05:58:00,77.857,77.857,77.769,77.841,12800000.0
2006-11-14 05:59:00,77.854,77.86,77.846,77.857,13200000.0
2006-11-14 06:00:00,77.863,77.863,77.845,77.845,8000000.0
2006-11-14 06:01:00,77.848,77.851,77.832,77.845,11200000.0
2006-11-14 06:02:00,77.85,77.856,77.838,77.838,12800000.0
2006-11-14 06:03:00,77.851,77.851,77.84,77.845,11200000.0
2006-11-14 06:04:00,77.843,77.852,77.84,77.852,16000000.0
2006-11-14 06:05:00,77.853,77.853,77.84,77.853,14400000.0
2006-11-14 06:07:00,77.845,77.845,77.839,77.839,10600000.0
2006-11-14 06:08:00,77.829,77.84,77.827,77.831,11200000.0
2006-11-14 06:09:00,77.834,77.834,77.81,77.81,11200000.0
2006-11-14 06:10:00,77.796,77.796,77.708,77.786,11200000.0
2006-11-14 06:11:00,77.789,77.808,77.789,77.808,17600000.0
2006-11-14 06:12:00,77.82,77.827,77.791,77.791,11200000.0
2006-11-14 06:13:00,77.78,77.799,77.767,77.799,12800000.0
2006-11-14 06:14:00,77.811,77.816,77.792,77.811,12800000.0
2006-11-14 06:15:00,77.813,77.824,77.813,77.824,8000000.0
2006-11-14 06:16:00,77.823,77.824,77.818,77.818,8000000.0
2006-11-14 06:17:00,77.813,77.813,77.805,77.813,12800000.0
2006-11-14 06:18:00,77.814,77.814,77.801,77.801,12800000.0
2006-11-14 06:19:00,77.803,77.822,77.803,77.822,12800000.0
2006-11-14 06:20:00,77.828,77.828,77.809,77.809,16000000.0
2006-11-14 06:23:00,77.821,77.821,77.819,77.819,8000000.0
2006-11-14 06:24:00,77.823,77.823,77.812,77.82,8000000.0
2006-11-14 06:25:00,77.818,77.818,77.786,77.786,12800000.0
2006-11-14 06:26:00,77.782,77.782,77.768,77.772,12800000.0
2006-11-14 06:27:00,77.776,77.785,77.764,77.785,14400000.0
2006-11-14 06:28:00,77.783,77.8,77.783,77.8,8000000.0
2006-11-14 06:29:00,77.805,77.817,77.805,77.817,11200000.0
2006-11-14 06:30:00,77.812,77.815,77.804,77.804,14400000.0
2006-11-14 06:31:00,77.808,77.812,77.804,77.808,14400000.0
2006-11-14 06:32:00,77.804,77.809,77.795,77.798,12800000.0
2006-11-14 06:33:00,77.806,77.81,77.795,77.807,17600000.0
2006-11-14 06:34:00,77.789,77.815,77.789,77.798,12800000.0
2006-11-14 06:35:00,77.788,77.788,77.773,77.782,13200000.0
2006-11-14 06:36:00,77.788,77.796,77.782,77.785,14400000.0
2006-11-14 06:37:00,77.797,77.812,77.797,77.807,12800000.0
2006-11-14 06:38:00,77.802,77.804,77.794,77.797,16000000.0
2006-11-14 06:39:00,77.792,77.792,77.771,77.782,11200000.0
2006-11-14 06:40:00,77.795,77.799,77.789,77.792,9600000.0
2006-11-14 06:41:00,77.785,77.785,77.766,77.775,12200000.0
2006-11-14 06:42:00,77.782,77.782,77.766,77.766,9600000.0
2006-11-14 06:43:00,77.7,77.775,77.7,77.761,16000000.0
2006-11-14 06:44:00,77.764,77.764,77.754,77.754,17600000.0
2006-11-14 06:45:00,77.752,77.752,77.713,77.713,17600000.0
2006-11-14 06:46:00,77.711,77.711,77.699,77.699,12800000.0
2006-11-14 06:47:00,77.719,77.727,77.715,77.721,12800000.0
2006-11-14 06:48:00,77.718,77.728,77.715,77.724,17600000.0
2006-11-14 06:49:00,77.713,77.713,77.689,77.707,17600000.0
2006-11-14 06:50:00,77.687,77.702,77.687,77.688,14400000.0
2006-11-14 06:51:00,77.691,77.712,77.691,77.709,12800000.0
2006-11-14 06:52:00,77.707,77.707,77.694,77.694,12800000.0
2006-11-14 06:53:00,77.693,77.693,77.682,77.686,17600000.0
2006-11-14 06:54:00,77.7,77.71,77.694,77.695,14400000.0
2006-11-14 06:55:00,77.678,77.678,77.668,77.678,9600000.0
2006-11-14 06:56:00,77.679,77.679,77.676,77.676,11200000.0
2006-11-14 06:57:00,77.671,77.676,77.667,77.674,14400000.0
2006-11-14 06:59:00,77.697,77.7,77.682,77.7,12800000.0
2006-11-14 07:00:00,77.679,77.705,77.675,77.705,16000000.0
2006-11-14 07:01:00,77.713,77.715,77.706,77.71,17600000.0
2006-11-14 07:02:00,77.7,77.703,77.698,77.698,12800000.0
2006-11-14 07:07:00,77.687,77.691,77.683,77.683,11200000.0
2006-11-14 07:08:00,77.679,77.691,77.679,77.68,16000000.0
2006-11-14 07:09:00,77.685,77.688,77.67,77.67,12800000.0
2006-11-14 07:10:00,77.648,77.671,77.648,77.671,4800000.0
2006-11-14 07:11:00,77.683,77.684,77.677,77.682,12800000.0
2006-11-14 07:12:00,77.676,77.706,77.676,77.706,6400000.0
2006-11-14 07:13:00,77.698,77.699,77.694,77.698,12800000.0
2006-11-14 07:14:00,77.688,77.711,77.688,77.711,11200000.0
2006-11-14 07:15:00,77.706,77.706,77.699,77.699,11200000.0
2006-11-14 07:16:00,77.698,77.702,77.697,77.697,11200000.0
2006-11-14 07:17:00,77.697,77.704,77.697,77.698,12200000.0
2006-11-14 07:19:00,77.711,77.711,77.696,77.699,12800000.0
2006-11-14 07:20:00,77.71,77.721,77.71,77.711,12800000.0
2006-11-14 07:22:00,77.708,77.718,77.706,77.718,17600000.0
2006-11-14 07:23:00,77.717,77.717,77.706,77.706,11200000.0
2006-11-14 07:24:00,77.703,77.713,77.703,77.71,14400000.0
2006-11-14 07:25:00,77.713,77.717,77.699,77.717,16000000.0
2006-11-14 07:26:00,77.701,77.703,77.701,77.703,3200000.0
2006-11-14 07:27:00,77.69,77.696,77.685,77.696,16000000.0
2006-11-14 07:28:00,77.683,77.698,77.683,77.698,14800000.0
2006-11-14 07:30:00,77.696,77.696,77.686,77.689,11200000.0
2006-11-14 07:31:00,77.673,77.678,77.672,77.673,17600000.0
2006-11-14 07:32:00,77.684,77.684,77.67,77.678,17600000.0
2006-11-14 07:34:00,77.683,77.683,77.673,77.678,12800000.0
2006-11-14 07:35:00,77.681,77.701,77.681,77.701,16000000.0
2006-11-14 07:39:00,77.701,77.712,77.696,77.712,11200000.0
2006-11-14 07:41:00,77.708,77.718,77.705,77.718,12800000.0
2006-11-14 07:42:00,77.724,77.726,77.715,77.715,12800000.0
2006-11-14 07:43:00,77.711,77.721,77.711,77.717,12800000.0
2006-11-14 07:44:00,77.732,77.739,77.728,77.738,11200000.0
2006-11-14 07:45:00,77.761,77.761,77.753,77.754,11200000.0
2006-11-14 07:46:00,77.754,77.764,77.754,77.755,11200000.0
2006-11-14 07:47:00,77.751,77.751,77.736,77.739,14400000.0
2006-11-14 07:48:00,77.741,77.751,77.739,77.746,14400000.0
2006-11-14 07:49:00,77.741,77.756,77.733,77.756,17600000.0
2006-11-14 07:50:00,77.754,77.759,77.754,77.759,8400000.0
2006-11-14 07:51:00,77.756,77.756,77.741,77.75,13200000.0
2006-11-14 07:53:00,77.734,77.737,77.73,77.733,12800000.0
2006-11-14 07:54:00,77.737,77.759,77.737,77.759,11200000.0
2006-11-14 07:55:00,77.755,77.755,77.739,77.753,12800000.0
2006-11-14 07:56:00,77.765,77.776,77.761,77.768,16000000.0
2006-11-14 07:57:00,77.747,77.759,77.747,77.759,10600000.0
2006-11-14 07:58:00,77.763,77.771,77.75,77.771,11200000.0
2006-11-14 07:59:00,77.771,77.774,77.767,77.773,12200000.0
2006-11-14 08:00:00,77.769,77.769,77.754,77.76,8000000.0
2006-11-14 08:01:00,77.76,77.76,77.747,77.751,8000000.0
2006-11-14 08:02:00,77.756,77.763,77.756,77.763,4800000.0
2006-11-14 08:03:00,77.752,77.76,77.75,77.754,11200000.0
2006-11-14 08:04:00,77.753,77.785,77.753,77.785,17600000.0
2006-11-14 08:05:00,77.809,77.809,77.785,77.785,14400000.0
2006-11-14 08:06:00,77.785,77.785,77.763,77.765,9600000.0
2006-11-14 08:07:00,77.774,77.793,77.774,77.793,11200000.0
2006-11-14 08:08:00,77.786,77.786,77.781,77.783,17000000.0
2006-11-14 08:09:00,77.779,77.779,77.762,77.762,12200000.0
2006-11-14 08:10:00,77.758,77.777,77.758,77.771,12800000.0
2006-11-14 08:11:00,77.771,77.771,77.748,77.752,11200000.0
2006-11-14 08:12:00,77.734,77.748,77.734,77.748,16000000.0
2006-11-14 08:13:00,77.748,77.756,77.738,77.752,11200000.0
2006-11-14 08:14:00,77.744,77.744,77.726,77.726,12800000.0
2006-11-14 08:15:00,77.73,77.747,77.719,77.719,15800000.0
2006-11-14 08:16:00,77.733,77.737,77.717,77.733,11200000.0
2006-11-14 08:17:00,77.738,77.741,77.733,77.741,12800000.0
2006-11-14 08:18:00,77.761,77.769,77.76,77.762,12800000.0
2006-11-14 08:19:00,77.746,77.754,77.737,77.741,13800000.0
2006-11-14 08:21:00,77.764,77.775,77.758,77.758,17600000.0
2006-11-14 08:22:00,77.765,77.773,77.765,77.767,11200000.0
2006-11-14 08:24:00,77.77,77.771,77.761,77.761,9600000.0
2006-11-14 08:25:00,77.752,77.758,77.751,77.758,12800000.0
2006-11-14 08:26:00,77.769,77.769,77.665,77.754,8000000.0
2006-11-14 08:27:00,77.734,77.753,77.734,77.752,12800000.0
2006-11-14 08:28:00,77.764,77.765,77.747,77.757,11200000.0
2006-11-14 08:29:00,77.753,77.753,77.736,77.743,14400000.0
2006-11-14 08:30:00,77.76,77.766,77.753,77.753,11200000.0
2006-11-14 08:31:00,77.746,77.756,77.746,77.754,12800000.0
2006-11-14 08:32:00,77.762,77.763,77.758,77.762,11200000.0
2006-11-14 08:33:00,77.764,77.766,77.758,77.758,11200000.0
2006-11-14 08:35:00,77.749,77.749,77.732,77.734,17000000.0
2006-11-14 08:36:00,77.727,77.734,77.723,77.723,17600000.0
2006-11-14 08:37:00,77.727,77.736,77.726,77.733,11200000.0
2006-11-14 08:38:00,77.744,77.75,77.738,77.746,11200000.0
2006-11-14 08:39:00,77.735,77.757,77.735,77.757,16000000.0
2006-11-14 08:40:00,77.765,77.773,77.762,77.762,16000000.0
2006-11-14 08:41:00,77.766,77.775,77.759,77.771,17600000.0
2006-11-14 08:42:00,77.772,77.772,77.757,77.761,12800000.0
2006-11-14 08:43:00,77.764,77.774,77.758,77.774,12800000.0
2006-11-14 08:44:00,77.763,77.77,77.761,77.764,12800000.0
2006-11-14 08:45:00,77.765,77.771,77.755,77.756,16000000.0
2006-11-14 08:46:00,77.753,77.761,77.753,77.756,11200000.0
2006-11-14 08:47:00,77.765,77.774,77.759,77.76,11200000.0
2006-11-14 08:48:00,77.776,77.787,77.776,77.787,12200000.0
2006-11-14 08:49:00,77.792,77.792,77.774,77.785,17600000.0
2006-11-14 08:50:00,77.783,77.783,77.76,77.76,12800000.0
2006-11-14 08:51:00,77.76,77.763,77.749,77.756,17600000.0
2006-11-14 08:52:00,77.754,77.754,77.739,77.744,11200000.0
2006-11-14 08:53:00,77.756,77.782,77.754,77.778,16000000.0
2006-11-14 08:54:00,77.756,77.756,77.736,77.748,12800000.0
2006-11-14 08:55:00,77.739,77.752,77.739,77.743,16000000.0
2006-11-14 08:56:00,77.764,77.772,77.764,77.771,11200000.0
2006-11-14 08:57:00,77.754,77.773,77.754,77.773,11200000.0
2006-11-14 08:58:00,77.772,77.777,77.77,77.777,9600000.0
2006-11-14 08:59:00,77.768,77.768,77.746,77.754,12800000.0
2006-11-14 09:00:00,77.76,77.76,77.743,77.75,17600000.0
2006-11-14 09:01:00,77.752,77.752,77.727,77.727,11200000.0
2006-11-14 09:02:00,77.725,77.732,77.719,77.726,11200000.0
2006-11-14 09:03:00,77.719,77.721,77.702,77.714,16000000.0
2006-11-14 09:04:00,77.71,77.722,77.707,77.722,11200000.0
2006-11-14 09:05:00,77.724,77.726,77.719,77.721,11200000.0
2006-11-14 09:06:00,77.726,77.734,77.716,77.725,12800000.0
2006-11-14 09:07:00,77.727,77.737,77.726,77.726,12800000.0
2006-11-14 09:08:00,77.74,77.74,77.716,77.716,12200000.0
2006-11-14 09:09:00,77.713,77.713,77.664,77.679,17600000.0
2006-11-14 09:10:00,77.682,77.682,77.669,77.681,12800000.0
2006-11-14 09:11:00,77.665,77.687,77.658,77.687,12800000.0
2006-11-14 09:12:00,77.691,77.693,77.684,77.684,12800000.0
2006-11-14 09:13:00,77.661,77.666,77.648,77.648,11200000.0
2006-11-14 09:14:00,77.664,77.664,77.63,77.63,11200000.0
2006-11-14 09:15:00,77.638,77.645,77.635,77.64,11200000.0
2006-11-14 09:16:00,77.625,77.638,77.625,77.634,12800000.0
2006-11-14 09:17:00,77.63,77.65,77.626,77.65,11200000.0
2006-11-14 09:18:00,77.645,77.649,77.643,77.649,14800000.0
2006-11-14 09:19:00,77.641,77.651,77.64,77.651,12800000.0
2006-11-14 09:20:00,77.658,77.658,77.641,77.641,15400000.0
2006-11-14 09:21:00,77.632,77.637,77.627,77.637,11200000.0
2006-11-14 09:23:00,77.629,77.65,77.629,77.643,12800000.0
2006-11-14 09:24:00,77.575,77.674,77.575,77.63,11200000.0
2006-11-14 09:25:00,77.612,77.628,77.612,77.62,12800000.0
2006-11-14 09:26:00,77.609,77.639,77.602,77.639,11200000.0
2006-11-14 09:27:00,77.628,77.638,77.616,77.638,11200000.0
2006-11-14 09:28:00,77.635,77.638,77.63,77.63,12800000.0
2006-11-14 09:29:00,77.634,77.634,77.603,77.603,11200000.0
2006-11-14 09:30:00,77.614,77.627,77.614,77.624,12800000.0
2006-11-14 09:31:00,77.643,77.643,77.631,77.631,12800000.0
2006-11-14 09:32:00,77.633,77.657,77.633,77.633,14400000.0
2006-11-14 09:33:00,77.642,77.654,77.635,77.635,12800000.0
2006-11-14 09:34:00,77.649,77.662,77.649,77.659,11200000.0
2006-11-14 09:35:00,77.658,77.658,77.648,77.65,12800000.0
2006-11-14 09:36:00,77.64,77.64,77.626,77.626,9600000.0
2006-11-14 09:37:00,77.644,77.673,77.599,77.636,16000000.0
2006-11-14 09:38:00,77.626,77.637,77.623,77.633,11200000.0
2006-11-14 09:39:00,77.626,77.633,77.626,77.627,12800000.0
2006-11-14 09:40:00,77.64,77.645,77.628,77.645,14400000.0
2006-11-14 09:41:00,77.65,77.667,77.65,77.662,11200000.0
2006-11-14 09:42:00,77.655,77.672,77.655,77.672,16000000.0
2006-11-14 09:43:00,77.656,77.669,77.656,77.656,12800000.0
2006-11-14 09:44:00,77.647,77.668,77.647,77.662,12200000.0
2006-11-14 09:45:00,77.671,77.671,77.656,77.667,12800000.0
2006-11-14 09:46:00,77.685,77.695,77.685,77.694,11200000.0
2006-11-14 09:47:00,77.685,77.697,77.685,77.694,12800000.0
2006-11-14 09:48:00,77.691,77.691,77.675,77.687,11200000.0
2006-11-14 09:49:00,77.704,77.705,77.696,77.705,12800000.0
2006-11-14 09:50:00,77.704,77.704,77.692,77.693,16000000.0
2006-11-14 09:51:00,77.716,77.721,77.707,77.707,15400000.0
2006-11-14 09:52:00,77.7,77.704,77.696,77.704,14400000.0
2006-11-14 09:53:00,77.693,77.703,77.687,77.687,12800000.0
2006-11-14 09:54:00,77.689,77.704,77.686,77.698,17600000.0
2006-11-14 09:55:00,77.689,77.698,77.686,77.695,11200000.0
2006-11-14 09:56:00,77.696,77.706,77.684,77.706,14400000.0
2006-11-14 09:57:00,77.708,77.708,77.689,77.691,17600000.0
2006-11-14 09:58:00,77.71,77.711,77.608,77.708,17600000.0
2006-11-14 09:59:00,77.701,77.705,77.693,77.693,17600000.0
2006-11-14 10:00:00,77.707,77.711,77.689,77.689,11200000.0
2006-11-14 10:01:00,77.693,77.707,77.688,77.692,12800000.0
2006-11-14 10:02:00,77.698,77.704,77.688,77.704,16000000.0
2006-11-14 10:04:00,77.701,77.702,77.696,77.696,8000000.0
2006-11-14 10:05:00,77.688,77.703,77.683,77.693,14400000.0
2006-11-14 10:06:00,77.72,77.732,77.718,77.732,16000000.0
2006-11-14 10:07:00,77.73,77.732,77.706,77.716,12800000.0
2006-11-14 10:09:00,77.709,77.738,77.709,77.738,12800000.0
2006-11-14 10:10:00,77.743,77.749,77.737,77.743,17600000.0
2006-11-14 10:12:00,77.749,77.756,77.734,77.756,12800000.0
2006-11-14 10:13:00,77.757,77.766,77.752,77.766,12800000.0
2006-11-14 10:14:00,77.775,77.797,77.775,77.797,11200000.0
2006-11-14 10:15:00,77.803,77.815,77.803,77.805,12800000.0
2006-11-14 10:16:00,77.804,77.807,77.786,77.786,12800000.0
2006-11-14 10:17:00,77.78,77.804,77.78,77.804,11200000.0
2006-11-14 10:18:00,77.791,77.803,77.77,77.799,11200000.0
2006-11-14 10:19:00,77.793,77.795,77.789,77.79,11200000.0
2006-11-14 10:20:00,77.793,77.793,77.775,77.775,17600000.0
2006-11-14 10:21:00,77.728,77.744,77.722,77.722,16000000.0
2006-11-14 10:22:00,77.709,77.709,77.694,77.694,11200000.0
2006-11-14 10:23:00,77.719,77.728,77.719,77.725,11200000.0
2006-11-14 10:24:00,77.728,77.735,77.716,77.716,12800000.0
2006-11-14 10:25:00,77.729,77.742,77.729,77.74,11200000.0
2006-11-14 10:26:00,77.737,77.759,77.729,77.747,16000000.0
2006-11-14 10:27:00,77.74,77.746,77.738,77.746,11200000.0
2006-11-14 10:28:00,77.741,77.742,77.727,77.727,12800000.0
2006-11-14 10:29:00,77.72,77.751,77.72,77.747,11200000.0
2006-11-14 10:30:00,77.754,77.776,77.754,77.776,8000000.0
2006-11-14 10:31:00,77.777,77.777,77.75,77.75,12800000.0
2006-11-14 10:32:00,77.74,77.755,77.738,77.75,17600000.0
2006-11-14 10:33:00,77.742,77.749,77.742,77.742,11200000.0
2006-11-14 10:34:00,77.741,77.748,77.74,77.747,11200000.0
2006-11-14 10:35:00,77.746,77.748,77.741,77.745,11200000.0
2006-11-14 10:36:00,77.733,77.749,77.733,77.749,11200000.0
2006-11-14 10:37:00,77.745,77.761,77.65,77.752,11200000.0
2006-11-14 10:38:00,77.754,77.757,77.736,77.757,12800000.0
2006-11-14 10:39:00,77.762,77.77,77.761,77.765,11200000.0
2006-11-14 10:40:00,77.77,77.784,77.77,77.779,16000000.0
2006-11-14 10:41:00,77.782,77.789,77.782,77.789,12800000.0
2006-11-14 10:42:00,77.778,77.778,77.757,77.764,11600000.0
2006-11-14 10:43:00,77.764,77.786,77.764,77.786,11200000.0
2006-11-14 10:44:00,77.783,77.803,77.782,77.792,12800000.0
2006-11-14 10:45:00,77.784,77.807,77.784,77.807,12800000.0
2006-11-14 10:46:00,77.809,77.825,77.804,77.825,12200000.0
2006-11-14 10:47:00,77.821,77.821,77.774,77.8,12800000.0
2006-11-14 10:48:00,77.801,77.817,77.792,77.817,12800000.0
2006-11-14 10:49:00,77.81,77.818,77.81,77.817,11600000.0
2006-11-14 10:50:00,77.808,77.808,77.767,77.767,16000000.0
2006-11-14 10:51:00,77.746,77.751,77.737,77.742,17600000.0
2006-11-14 10:52:00,77.753,77.772,77.753,77.772,11200000.0
2006-11-14 10:53:00,77.776,77.776,77.746,77.747,10600000.0
2006-11-14 10:54:00,77.765,77.777,77.761,77.769,17600000.0
2006-11-14 10:55:00,77.766,77.772,77.742,77.742,11200000.0
2006-11-14 10:56:00,77.751,77.759,77.751,77.751,17600000.0
2006-11-14 10:57:00,77.763,77.811,77.763,77.811,16000000.0
2006-11-14 10:58:00,77.811,77.825,77.73,77.814,12800000.0
2006-11-14 10:59:00,77.798,77.805,77.792,77.797,11200000.0
2006-11-14 11:00:00,77.806,77.806,77.79,77.796,12800000.0
2006-11-14 11:01:00,77.799,77.803,77.794,77.794,12200000.0
2006-11-14 11:02:00,77.787,77.788,77.756,77.756,16000000.0
2006-11-14 11:03:00,77.759,77.759,77.743,77.747,12200000.0
2006-11-14 11:04:00,77.741,77.741,77.716,77.739,14400000.0
2006-11-14 11:05:00,77.773,77.786,77.768,77.785,17600000.0
2006-11-14 11:06:00,77.788,77.799,77.783,77.799,17600000.0
2006-11-14 11:07:00,77.796,77.798,77.779,77.798,17600000.0
2006-11-14 11:08:00,77.725,77.807,77.725,77.807,11200000.0
2006-11-14 11:09:00,77.822,77.834,77.819,77.83,17600000.0
2006-11-14 11:10:00,77.827,77.842,77.827,77.839,12800000.0
2006-11-14 11:11:00,77.838,77.841,77.834,77.834,11200000.0
2006-11-14 11:12:00,77.816,77.816,77.786,77.786,17600000.0
2006-11-14 11:13:00,77.783,77.795,77.774,77.791,14400000.0
2006-11-14 11:14:00,77.807,77.818,77.805,77.814,11200000.0
2006-11-14 11:15:00,77.783,77.783,77.757,77.764,11200000.0
2006-11-14 11:16:00,77.776,77.795,77.776,77.79,13200000.0
2006-11-14 11:17:00,77.78,77.785,77.772,77.784,11200000.0
2006-11-14 11:18:00,77.796,77.798,77.792,77.798,12800000.0
2006-11-14 11:19:00,77.774,77.774,77.762,77.764,17600000.0
2006-11-14 11:20:00,77.774,77.786,77.77,77.781,12800000.0
2006-11-14 11:21:00,77.789,77.789,77.777,77.785,14400000.0
2006-11-14 11:22:00,77.786,77.803,77.786,77.803,12800000.0
2006-11-14 11:23:00,77.798,77.798,77.765,77.765,11200000.0
2006-11-14 11:24:00,77.767,77.783,77.763,77.783,12800000.0
2006-11-14 11:25:00,77.779,77.809,77.779,77.793,17600000.0
2006-11-14 11:26:00,77.788,77.813,77.788,77.805,14400000.0
2006-11-14 11:27:00,77.802,77.819,77.8,77.806,11200000.0
2006-11-14 11:28:00,77.791,77.791,77.746,77.746,14400000.0
2006-11-14 11:29:00,77.738,77.742,77.73,77.735,14400000.0
2006-11-14 11:30:00,77.742,77.771,77.742,77.752,14400000.0
2006-11-14 11:31:00,77.754,77.768,77.754,77.762,11200000.0
2006-11-14 11:32:00,77.762,77.767,77.756,77.759,17600000.0
2006-11-14 11:33:00,77.766,77.778,77.761,77.772,12800000.0
2006-11-14 11:34:00,77.768,77.777,77.753,77.753,12800000.0
2006-11-14 11:35:00,77.758,77.762,77.753,77.754,11200000.0
2006-11-14 11:36:00,77.756,77.762,77.754,77.76,12800000.0
2006-11-14 11:37:00,77.766,77.772,77.76,77.76,11200000.0
2006-11-14 11:38:00,77.753,77.758,77.747,77.747,11200000.0
2006-11-14 11:39:00,77.735,77.743,77.723,77.739,11200000.0
2006-11-14 11:40:00,77.734,77.767,77.734,77.767,11200000.0
2006-11-14 11:41:00,77.761,77.764,77.753,77.76,16000000.0
2006-11-14 11:42:00,77.753,77.764,77.746,77.754,17600000.0
2006-11-14 11:43:00,77.759,77.774,77.751,77.774,10600000.0
2006-11-14 11:44:00,77.773,77.777,77.764,77.768,11200000.0
2006-11-14 11:45:00,77.78,77.799,77.78,77.799,14400000.0
2006-11-14 11:46:00,77.785,77.785,77.766,77.781,11200000.0
2006-11-14 11:47:00,77.782,77.786,77.759,77.769,17600000.0
2006-11-14 11:48:00,77.771,77.774,77.761,77.765,11200000.0
2006-11-14 11:49:00,77.746,77.746,77.721,77.721,12800000.0
2006-11-14 11:50:00,77.714,77.727,77.712,77.727,12800000.0
2006-11-14 11:51:00,77.713,77.713,77.686,77.686,11200000.0
2006-11-14 11:52:00,77.707,77.707,77.681,77.683,11200000.0
2006-11-14 11:53:00,77.683,77.684,77.669,77.675,16000000.0
2006-11-14 11:55:00,77.678,77.685,77.62,77.681,11200000.0
2006-11-14 11:57:00,77.669,77.671,77.662,77.665,12800000.0
2006-11-14 11:58:00,77.67,77.675,77.668,77.668,11200000.0
2006-11-14 11:59:00,77.666,77.666,77.653,77.657,11200000.0
2006-11-14 12:00:00,77.672,77.696,77.672,77.696,11200000.0
2006-11-14 12:01:00,77.686,77.686,77.673,77.673,11200000.0
2006-11-14 12:02:00,77.67,77.683,77.67,77.678,14400000.0
2006-11-14 12:03:00,77.681,77.687,77.674,77.674,11200000.0
2006-11-14 12:04:00,77.686,77.688,77.673,77.688,17600000.0
2006-11-14 12:05:00,77.675,77.675,77.665,77.671,17600000.0
2006-11-14 12:06:00,77.686,77.686,77.666,77.666,12800000.0
2006-11-14 12:07:00,77.662,77.674,77.655,77.674,11200000.0
2006-11-14 12:08:00,77.669,77.669,77.66,77.667,11200000.0
2006-11-14 12:09:00,77.67,77.671,77.66,77.668,14400000.0
2006-11-14 12:10:00,77.664,77.673,77.659,77.663,11200000.0
2006-11-14 12:11:00,77.658,77.658,77.646,77.655,12800000.0
2006-11-14 12:12:00,77.669,77.669,77.661,77.664,11200000.0
2006-11-14 12:13:00,77.66,77.681,77.66,77.681,11200000.0
2006-11-14 12:14:00,77.678,77.678,77.649,77.654,12800000.0
2006-11-14 12:15:00,77.642,77.662,77.642,77.648,12800000.0
2006-11-14 12:16:00,77.635,77.657,77.635,77.654,12800000.0
2006-11-14 12:17:00,77.666,77.667,77.599,77.661,17000000.0
2006-11-14 12:18:00,77.642,77.689,77.642,77.689,16000000.0
2006-11-14 12:19:00,77.7,77.7,77.684,77.684,12800000.0
2006-11-14 12:20:00,77.686,77.686,77.668,77.673,14400000.0
2006-11-14 12:21:00,77.672,77.683,77.666,77.68,11200000.0
2006-11-14 12:22:00,77.669,77.68,77.668,77.675,16000000.0
2006-11-14 12:23:00,77.68,77.685,77.677,77.684,14400000.0
2006-11-14 12:24:00,77.683,77.714,77.683,77.706,12800000.0
2006-11-14 12:25:00,77.712,77.712,77.701,77.701,11200000.0
2006-11-14 12:26:00,77.699,77.71,77.696,77.709,11200000.0
2006-11-14 12:27:00,77.71,77.726,77.706,77.726,11200000.0
2006-11-14 12:28:00,77.726,77.726,77.711,77.711,12800000.0
2006-11-14 12:29:00,77.717,77.73,77.701,77.702,17600000.0
2006-11-14 12:30:00,77.709,77.721,77.709,77.721,17600000.0
2006-11-14 12:31:00,77.705,77.705,77.685,77.693,12800000.0
2006-11-14 12:32:00,77.707,77.723,77.704,77.706,12800000.0
2006-11-14 12:33:00,77.702,77.702,77.691,77.702,14400000.0
2006-11-14 12:34:00,77.7,77.702,77.687,77.688,12800000.0
2006-11-14 12:35:00,77.687,77.699,77.687,77.695,11200000.0
2006-11-14 12:36:00,77.69,77.702,77.689,77.702,11200000.0
2006-11-14 12:37:00,77.704,77.71,77.702,77.71,11200000.0
2006-11-14 12:38:00,77.717,77.72,77.625,77.719,17600000.0
2006-11-14 12:39:00,77.715,77.723,77.715,77.717,16000000.0
2006-11-14 12:40:00,77.714,77.725,77.703,77.72,16000000.0
2006-11-14 12:41:00,77.723,77.723,77.713,77.716,13200000.0
2006-11-14 12:42:00,77.707,77.708,77.698,77.705,14400000.0
2006-11-14 12:43:00,77.71,77.71,77.689,77.71,12800000.0
2006-11-14 12:44:00,77.726,77.732,77.692,77.698,17600000.0
2006-11-14 12:45:00,77.718,77.728,77.717,77.721,16000000.0
2006-11-14 12:46:00,77.727,77.727,77.707,77.708,12800000.0
2006-11-14 12:47:00,77.694,77.718,77.685,77.718,12800000.0
2006-11-14 12:48:00,77.728,77.741,77.723,77.741,12800000.0
2006-11-14 12:49:00,77.742,77.755,77.728,77.755,16000000.0
2006-11-14 12:50:00,77.749,77.754,77.729,77.729,14400000.0
2006-11-14 12:51:00,77.73,77.734,77.727,77.731,11200000.0
2006-11-14 12:52:00,77.74,77.74,77.727,77.733,11200000.0
2006-11-14 12:53:00,77.726,77.735,77.721,77.721,11200000.0
2006-11-14 12:54:00,77.733,77.733,77.722,77.732,12800000.0
2006-11-14 12:55:00,77.733,77.734,77.717,77.717,16000000.0
2006-11-14 12:57:00,77.717,77.723,77.717,77.721,11200000.0
2006-11-14 12:58:00,77.723,77.74,77.718,77.74,17600000.0
2006-11-14 12:59:00,77.743,77.754,77.736,77.736,16000000.0
2006-11-14 13:00:00,77.731,77.742,77.726,77.742,12200000.0
2006-11-14 13:01:00,77.749,77.749,77.741,77.741,14400000.0
2006-11-14 13:02:00,77.739,77.75,77.739,77.75,12800000.0
2006-11-14 13:03:00,77.751,77.751,77.722,77.734,16000000.0
2006-11-14 13:04:00,77.743,77.745,77.74,77.74,11200000.0
2006-11-14 13:05:00,77.733,77.744,77.732,77.74,13200000.0
2006-11-14 13:06:00,77.715,77.715,77.704,77.704,3200000.0
2006-11-14 13:07:00,77.71,77.71,77.697,77.698,14400000.0
2006-11-14 13:08:00,77.703,77.705,77.698,77.698,17600000.0
2006-11-14 13:09:00,77.711,77.722,77.704,77.722,12800000.0
2006-11-14 13:10:00,77.722,77.737,77.712,77.737,16000000.0
2006-11-14 13:11:00,77.734,77.739,77.734,77.738,11200000.0
2006-11-14 13:12:00,77.742,77.743,77.737,77.737,12800000.0
2006-11-14 13:13:00,77.737,77.743,77.735,77.738,17600000.0
2006-11-14 13:14:00,77.741,77.741,77.707,77.707,12800000.0
2006-11-14 13:15:00,77.72,77.725,77.716,77.725,12800000.0
2006-11-14 13:16:00,77.706,77.729,77.706,77.725,17600000.0
2006-11-14 13:17:00,77.715,77.729,77.715,77.724,12800000.0
2006-11-14 13:18:00,77.715,77.728,77.715,77.726,11200000.0
2006-11-14 13:20:00,77.708,77.708,77.69,77.697,9600000.0
2006-11-14 13:21:00,77.693,77.693,77.664,77.675,11200000.0
2006-11-14 13:23:00,77.664,77.668,77.66,77.66,12200000.0
2006-11-14 13:24:00,77.666,77.666,77.604,77.659,7400000.0
2006-11-14 13:26:00,77.667,77.669,77.662,77.669,17600000.0
2006-11-14 13:27:00,77.666,77.67,77.658,77.67,12800000.0
2006-11-14 13:28:00,77.681,77.682,77.586,77.682,16000000.0
2006-11-14 13:29:00,77.679,77.68,77.67,77.67,11200000.0
2006-11-14 13:30:00,77.665,77.672,77.665,77.667,12800000.0
2006-11-14 13:31:00,77.664,77.667,77.656,77.656,11200000.0
2006-11-14 13:32:00,77.636,77.636,77.628,77.636,11200000.0
2006-11-14 13:33:00,77.631,77.64,77.631,77.639,19200000.0
2006-11-14 13:34:00,77.627,77.633,77.612,77.633,14400000.0
2006-11-14 13:35:00,77.635,77.635,77.625,77.625,37200000.0
2006-11-14 13:36:00,77.612,77.613,77.608,77.612,17600000.0
2006-11-14 13:37:00,77.612,77.621,77.612,77.617,14400000.0
2006-11-14 13:38:00,77.615,77.619,77.604,77.609,33600000.0
2006-11-14 13:39:00,77.609,77.611,77.601,77.611,13800000.0
2006-11-14 13:40:00,77.605,77.605,77.589,77.589,40400000.0
2006-11-14 13:41:00,77.589,77.592,77.581,77.592,16000000.0
2006-11-14 13:42:00,77.589,77.599,77.589,77.593,11200000.0
2006-11-14 13:43:00,77.595,77.595,77.586,77.592,27200000.0
2006-11-14 13:44:00,77.606,77.627,77.602,77.602,33600000.0
2006-11-14 13:45:00,77.605,77.631,77.605,77.628,20800000.0
2006-11-14 13:46:00,77.635,77.635,77.615,77.617,24000000.0
2006-11-14 13:47:00,77.62,77.62,77.606,77.61,12800000.0
2006-11-14 13:48:00,77.615,77.628,77.615,77.624,12800000.0
2006-11-14 13:49:00,77.614,77.622,77.608,77.622,17600000.0
2006-11-14 13:50:00,77.62,77.62,77.599,77.599,11200000.0
2006-11-14 13:51:00,77.612,77.627,77.612,77.627,24000000.0
2006-11-14 13:52:00,77.635,77.635,77.61,77.61,12800000.0
2006-11-14 13:53:00,77.613,77.623,77.613,77.623,17600000.0
2006-11-14 13:54:00,77.617,77.617,77.606,77.61,25600000.0
2006-11-14 13:55:00,77.6,77.619,77.6,77.619,14400000.0
2006-11-14 13:56:00,77.62,77.621,77.606,77.608,13800000.0
2006-11-14 13:57:00,77.616,77.631,77.616,77.625,28800000.0
2006-11-14 13:58:00,77.623,77.623,77.617,77.617,14400000.0
2006-11-14 13:59:00,77.627,77.631,77.62,77.62,32000000.0
2006-11-14 14:00:00,77.626,77.632,77.623,77.628,47400000.0
2006-11-14 14:01:00,77.631,77.634,77.624,77.631,32000000.0
2006-11-14 14:02:00,77.635,77.635,77.606,77.606,14400000.0
2006-11-14 14:03:00,77.612,77.612,77.605,77.605,14400000.0
2006-11-14 14:04:00,77.602,77.605,77.602,77.603,11200000.0
2006-11-14 14:05:00,77.597,77.6,77.59,77.596,24000000.0
2006-11-14 14:06:00,77.592,77.602,77.591,77.602,36800000.0
2006-11-14 14:07:00,77.601,77.602,77.592,77.595,40000000.0
2006-11-14 14:08:00,77.593,77.605,77.593,77.599,16000000.0
2006-11-14 14:11:00,77.598,77.612,77.598,77.609,13800000.0
2006-11-14 14:12:00,77.607,77.618,77.594,77.594,27200000.0
2006-11-14 14:13:00,77.613,77.626,77.612,77.623,14400000.0
2006-11-14 14:14:00,77.619,77.619,77.611,77.612,12200000.0
2006-11-14 14:15:00,77.615,77.631,77.615,77.629,28800000.0
2006-11-14 14:16:00,77.636,77.638,77.617,77.617,25600000.0
2006-11-14 14:17:00,77.587,77.609,77.587,77.607,12800000.0
2006-11-14 14:18:00,77.614,77.619,77.614,77.619,16000000.0
2006-11-14 14:19:00,77.616,77.624,77.604,77.624,12800000.0
2006-11-14 14:20:00,77.639,77.639,77.634,77.636,25600000.0
2006-11-14 14:21:00,77.631,77.645,77.631,77.645,28800000.0
2006-11-14 14:22:00,77.638,77.642,77.631,77.639,11200000.0
2006-11-14 14:24:00,77.64,77.64,77.628,77.632,12800000.0
2006-11-14 14:25:00,77.626,77.637,77.622,77.625,12800000.0
2006-11-14 14:26:00,77.623,77.63,77.623,77.624,12200000.0
2006-11-14 14:27:00,77.623,77.635,77.623,77.635,17600000.0
2006-11-14 14:28:00,77.636,77.64,77.625,77.63,11200000.0
2006-11-14 14:29:00,77.637,77.649,77.637,77.64,36800000.0
2006-11-14 14:30:00,77.633,77.634,77.626,77.626,22400000.0
2006-11-14 14:31:00,77.622,77.63,77.622,77.625,20800000.0
2006-11-14 14:32:00,77.65,77.668,77.65,77.661,8000000.0
2006-11-14 14:34:00,77.633,77.633,77.621,77.625,12800000.0
2006-11-14 14:35:00,77.624,77.64,77.624,77.639,14400000.0
2006-11-14 14:36:00,77.646,77.656,77.646,77.648,11200000.0
2006-11-14 14:37:00,77.648,77.648,77.638,77.641,11200000.0
2006-11-14 14:38:00,77.638,77.641,77.634,77.634,56000000.0
2006-11-14 14:39:00,77.633,77.636,77.62,77.636,12800000.0
2006-11-14 14:40:00,77.634,77.643,77.616,77.623,14400000.0
2006-11-14 14:41:00,77.632,77.639,77.628,77.628,56000000.0
2006-11-14 14:43:00,77.636,77.636,77.627,77.627,26000000.0
2006-11-14 14:44:00,77.64,77.646,77.64,77.64,12800000.0
2006-11-14 14:45:00,77.637,77.637,77.629,77.63,11200000.0
2006-11-14 14:46:00,77.624,77.636,77.624,77.636,11200000.0
2006-11-14 14:47:00,77.635,77.639,77.63,77.634,15400000.0
2006-11-14 14:49:00,77.633,77.633,77.615,77.617,32000000.0
2006-11-14 14:50:00,77.623,77.623,77.606,77.606,28200000.0
2006-11-14 14:51:00,77.605,77.617,77.604,77.617,32000000.0
2006-11-14 14:52:00,77.627,77.627,77.612,77.62,12800000.0
2006-11-14 14:53:00,77.621,77.621,77.613,77.613,16400000.0
2006-11-14 14:54:00,77.628,77.63,77.626,77.628,12800000.0
2006-11-14 14:56:00,77.606,77.621,77.606,77.611,12800000.0
2006-11-14 14:58:00,77.617,77.617,77.603,77.609,17600000.0
2006-11-14 14:59:00,77.603,77.607,77.598,77.606,16000000.0
2006-11-14 15:00:00,77.594,77.595,77.582,77.583,13800000.0
2006-11-14 15:01:00,77.578,77.585,77.574,77.574,12800000.0
2006-11-14 15:02:00,77.568,77.579,77.561,77.568,27200000.0
2006-11-14 15:03:00,77.572,77.583,77.572,77.577,12800000.0
2006-11-14 15:04:00,77.574,77.58,77.574,77.579,11200000.0
2006-11-14 15:05:00,77.578,77.585,77.576,77.584,10600000.0
2006-11-14 15:06:00,77.57,77.573,77.56,77.56,11200000.0
2006-11-14 15:07:00,77.569,77.574,77.567,77.574,25600000.0
2006-11-14 15:08:00,77.577,77.587,77.577,77.587,8000000.0
2006-11-14 15:09:00,77.586,77.6,77.586,77.59,16000000.0
2006-11-14 15:10:00,77.585,77.591,77.582,77.582,12800000.0
2006-11-14 15:11:00,77.589,77.589,77.576,77.584,32000000.0
2006-11-14 15:12:00,77.587,77.587,77.579,77.582,12800000.0
2006-11-14 15:13:00,77.573,77.586,77.565,77.571,44800000.0
2006-11-14 15:14:00,77.573,77.573,77.565,77.568,35200000.0
2006-11-14 15:15:00,77.579,77.579,77.572,77.572,22400000.0
2006-11-14 15:16:00,77.574,77.586,77.569,77.571,36800000.0
2006-11-14 15:17:00,77.563,77.563,77.554,77.554,22400000.0
2006-11-14 15:18:00,77.558,77.568,77.55,77.568,21800000.0
2006-11-14 15:19:00,77.578,77.587,77.578,77.587,16000000.0
2006-11-14 15:20:00,77.589,77.589,77.581,77.581,24000000.0
2006-11-14 15:21:00,77.577,77.577,77.559,77.57,14400000.0
2006-11-14 15:22:00,77.577,77.586,77.572,77.582,12800000.0
2006-11-14 15:23:00,77.583,77.589,77.582,77.583,48000000.0
2006-11-14 15:24:00,77.578,77.578,77.565,77.565,25600000.0
2006-11-14 15:25:00,77.546,77.558,77.546,77.553,27200000.0
2006-11-14 15:26:00,77.57,77.573,77.568,77.568,40000000.0
2006-11-14 15:27:00,77.569,77.582,77.567,77.582,28800000.0
2006-11-14 15:28:00,77.581,77.589,77.58,77.586,70400000.0
2006-11-14 15:29:00,77.586,77.588,77.487,77.572,46400000.0
2006-11-14 15:30:00,77.442,77.529,77.392,77.445,115600000.0
2006-11-14 15:31:00,77.558,77.6,77.558,77.587,60800000.0
2006-11-14 15:32:00,77.618,77.618,77.543,77.562,30400000.0
2006-11-14 15:33:00,77.564,77.585,77.557,77.566,29200000.0
2006-11-14 15:34:00,77.589,77.618,77.589,77.611,21800000.0
2006-11-14 15:35:00,77.607,77.623,77.607,77.613,33600000.0
2006-11-14 15:36:00,77.612,77.622,77.604,77.622,32000000.0
2006-11-14 15:37:00,77.617,77.617,77.603,77.611,30400000.0
2006-11-14 15:38:00,77.6,77.6,77.582,77.599,58600000.0
2006-11-14 15:39:00,77.613,77.613,77.603,77.61,37200000.0
2006-11-14 15:40:00,77.621,77.621,77.587,77.61,35200000.0
2006-11-14 15:41:00,77.598,77.598,77.588,77.598,25600000.0
2006-11-14 15:42:00,77.598,77.599,77.58,77.58,43600000.0
2006-11-14 15:43:00,77.587,77.596,77.583,77.583,26600000.0
2006-11-14 15:44:00,77.558,77.585,77.558,77.585,12800000.0
2006-11-14 15:45:00,77.596,77.596,77.568,77.584,16000000.0
2006-11-14 15:46:00,77.589,77.589,77.576,77.576,14400000.0
2006-11-14 15:47:00,77.569,77.582,77.569,77.58,30400000.0
2006-11-14 15:48:00,77.594,77.601,77.582,77.598,26600000.0
2006-11-14 15:49:00,77.604,77.61,77.595,77.602,11200000.0
2006-11-14 15:50:00,77.615,77.616,77.611,77.615,11200000.0
2006-11-14 15:51:00,77.598,77.608,77.598,77.6,12200000.0
2006-11-14 15:52:00,77.616,77.629,77.616,77.62,20800000.0
2006-11-14 15:53:00,77.618,77.618,77.599,77.61,24000000.0
2006-11-14 15:54:00,77.592,77.592,77.556,77.556,28800000.0
2006-11-14 15:55:00,77.575,77.587,77.575,77.582,24000000.0
2006-11-14 15:56:00,77.586,77.614,77.584,77.614,50600000.0
2006-11-14 15:57:00,77.611,77.64,77.611,77.64,12800000.0
2006-11-14 15:58:00,77.637,77.641,77.629,77.629,19200000.0
2006-11-14 15:59:00,77.633,77.637,77.626,77.626,36800000.0
2006-11-14 16:00:00,77.609,77.614,77.593,77.593,51200000.0
2006-11-14 16:01:00,77.595,77.596,77.591,77.596,41600000.0
2006-11-14 16:02:00,77.595,77.606,77.595,77.595,11200000.0
2006-11-14 16:03:00,77.588,77.599,77.588,77.598,64000000.0
2006-11-14 16:04:00,77.605,77.606,77.598,77.599,44800000.0
2006-11-14 16:05:00,77.588,77.588,77.578,77.587,48000000.0
2006-11-14 16:06:00,77.584,77.602,77.58,77.602,35200000.0
2006-11-14 16:07:00,77.599,77.614,77.582,77.614,32000000.0
2006-11-14 16:08:00,77.614,77.626,77.61,77.61,44800000.0
2006-11-14 16:09:00,77.63,77.649,77.627,77.649,45200000.0
2006-11-14 16:10:00,77.657,77.657,77.645,77.645,41600000.0
2006-11-14 16:11:00,77.645,77.656,77.645,77.655,14400000.0
2006-11-14 16:12:00,77.65,77.666,77.649,77.66,56000000.0
2006-11-14 16:13:00,77.667,77.669,77.655,77.668,11200000.0
2006-11-14 16:14:00,77.676,77.684,77.676,77.681,49600000.0
2006-11-14 16:15:00,77.689,77.702,77.689,77.691,59600000.0
2006-11-14 16:16:00,77.676,77.678,77.664,77.671,17600000.0
2006-11-14 16:17:00,77.665,77.666,77.657,77.658,38400000.0
2006-11-14 16:18:00,77.649,77.649,77.637,77.637,11200000.0
2006-11-14 16:19:00,77.621,77.621,77.593,77.594,22400000.0
2006-11-14 16:20:00,77.562,77.59,77.562,77.59,11200000.0
2006-11-14 16:21:00,77.589,77.618,77.561,77.581,27200000.0
2006-11-14 16:22:00,77.595,77.596,77.586,77.595,41600000.0
2006-11-14 16:23:00,77.596,77.6,77.572,77.572,43200000.0
2006-11-14 16:24:00,77.594,77.597,77.577,77.579,17600000.0
2006-11-14 16:25:00,77.58,77.581,77.564,77.581,33600000.0
2006-11-14 16:26:00,77.581,77.587,77.576,77.581,17600000.0
2006-11-14 16:27:00,77.567,77.571,77.565,77.569,35200000.0
2006-11-14 16:29:00,77.573,77.573,77.563,77.566,11200000.0
2006-11-14 16:30:00,77.556,77.556,77.509,77.509,10600000.0
2006-11-14 16:31:00,77.545,77.556,77.545,77.553,41600000.0
2006-11-14 16:32:00,77.562,77.57,77.552,77.57,12800000.0
2006-11-14 16:33:00,77.577,77.583,77.572,77.58,27200000.0
2006-11-14 16:34:00,77.572,77.585,77.572,77.579,34600000.0
2006-11-14 16:35:00,77.594,77.605,77.591,77.605,52800000.0
2006-11-14 16:36:00,77.6,77.605,77.59,77.599,51200000.0
2006-11-14 16:37:00,77.588,77.604,77.586,77.598,41000000.0
2006-11-14 16:38:00,77.597,77.597,77.576,77.578,40000000.0
2006-11-14 16:39:00,77.593,77.604,77.586,77.59,35200000.0
2006-11-14 16:40:00,77.571,77.571,77.543,77.543,56000000.0
2006-11-14 16:41:00,77.535,77.537,77.519,77.529,73000000.0
2006-11-14 16:42:00,77.503,77.527,77.503,77.505,54400000.0
2006-11-14 16:43:00,77.497,77.511,77.494,77.51,17600000.0
2006-11-14 16:44:00,77.512,77.522,77.511,77.522,11200000.0
2006-11-14 16:45:00,77.524,77.528,77.512,77.513,57600000.0
2006-11-14 16:46:00,77.522,77.531,77.522,77.526,11200000.0
2006-11-14 16:47:00,77.527,77.537,77.519,77.524,70400000.0
2006-11-14 16:48:00,77.508,77.516,77.498,77.509,52800000.0
2006-11-14 16:49:00,77.503,77.509,77.495,77.497,37200000.0
2006-11-14 16:50:00,77.495,77.497,77.482,77.496,75200000.0
2006-11-14 16:51:00,77.499,77.508,77.499,77.503,32000000.0
2006-11-14 16:52:00,77.505,77.509,77.499,77.5,46400000.0
2006-11-14 16:53:00,77.505,77.505,77.482,77.492,30400000.0
2006-11-14 16:54:00,77.5,77.506,77.491,77.506,11200000.0
2006-11-14 16:55:00,77.481,77.498,77.481,77.498,27200000.0
2006-11-14 16:56:00,77.497,77.502,77.486,77.502,36800000.0
2006-11-14 16:57:00,77.486,77.498,77.478,77.498,19200000.0
2006-11-14 16:58:00,77.512,77.522,77.511,77.522,12800000.0
2006-11-14 16:59:00,77.53,77.542,77.53,77.534,51200000.0
2006-11-14 17:00:00,77.557,77.557,77.526,77.536,49600000.0
2006-11-14 17:01:00,77.554,77.554,77.533,77.544,40000000.0
2006-11-14 17:02:00,77.552,77.552,77.526,77.545,33600000.0
2006-11-14 17:03:00,77.541,77.582,77.537,77.582,44800000.0
2006-11-14 17:04:00,77.59,77.62,77.589,77.62,41600000.0
2006-11-14 17:05:00,77.624,77.624,77.604,77.618,54400000.0
2006-11-14 17:06:00,77.616,77.624,77.603,77.624,58600000.0
2006-11-14 17:07:00,77.622,77.625,77.615,77.625,35200000.0
2006-11-14 17:08:00,77.609,77.614,77.6,77.6,68800000.0
2006-11-14 17:09:00,77.605,77.619,77.595,77.619,59000000.0
2006-11-14 17:10:00,77.64,77.662,77.64,77.659,25600000.0
2006-11-14 17:11:00,77.633,77.636,77.629,77.63,38400000.0
2006-11-14 17:12:00,77.643,77.643,77.613,77.613,25600000.0
2006-11-14 17:13:00,77.586,77.608,77.579,77.581,28800000.0
2006-11-14 17:14:00,77.539,77.562,77.539,77.558,21800000.0
2006-11-14 17:15:00,77.577,77.583,77.572,77.582,19200000.0
2006-11-14 17:16:00,77.576,77.597,77.576,77.577,17600000.0
2006-11-14 17:17:00,77.587,77.601,77.587,77.601,38400000.0
2006-11-14 17:18:00,77.611,77.611,77.591,77.591,57600000.0
2006-11-14 17:19:00,77.579,77.604,77.579,77.604,23400000.0
2006-11-14 17:20:00,77.604,77.605,77.582,77.582,16000000.0
2006-11-14 17:21:00,77.572,77.592,77.572,77.575,28800000.0
2006-11-14 17:22:00,77.569,77.587,77.569,77.577,19200000.0
2006-11-14 17:23:00,77.584,77.596,77.584,77.596,11200000.0
2006-11-14 17:24:00,77.595,77.595,77.573,77.58,12800000.0
2006-11-14 17:25:00,77.577,77.577,77.553,77.566,17600000.0
2006-11-14 17:26:00,77.558,77.57,77.552,77.552,12800000.0
2006-11-14 17:27:00,77.541,77.541,77.519,77.524,45800000.0
2006-11-14 17:28:00,77.503,77.503,77.467,77.467,12800000.0
2006-11-14 17:29:00,77.465,77.468,77.452,77.459,27200000.0
2006-11-14 17:30:00,77.443,77.48,77.443,77.474,17000000.0
2006-11-14 17:31:00,77.477,77.488,77.474,77.476,88400000.0
2006-11-14 17:32:00,77.481,77.483,77.473,77.481,52800000.0
2006-11-14 17:33:00,77.483,77.496,77.483,77.496,36800000.0
2006-11-14 17:34:00,77.487,77.488,77.477,77.479,62800000.0
2006-11-14 17:35:00,77.482,77.482,77.45,77.45,43200000.0
2006-11-14 17:36:00,77.435,77.448,77.434,77.446,33600000.0
2006-11-14 17:37:00,77.444,77.455,77.444,77.446,16000000.0
2006-11-14 17:38:00,77.443,77.446,77.436,77.443,35200000.0
2006-11-14 17:39:00,77.442,77.442,77.427,77.442,16000000.0
2006-11-14 17:40:00,77.451,77.451,77.436,77.436,75200000.0
2006-11-14 17:41:00,77.453,77.461,77.453,77.455,12800000.0
2006-11-14 17:42:00,77.464,77.473,77.462,77.462,12800000.0
2006-11-14 17:43:00,77.459,77.476,77.446,77.446,17600000.0
2006-11-14 17:44:00,77.462,77.49,77.453,77.49,30400000.0
2006-11-14 17:45:00,77.468,77.485,77.468,77.484,30400000.0
2006-11-14 17:46:00,77.489,77.497,77.484,77.484,41000000.0
2006-11-14 17:47:00,77.496,77.547,77.496,77.547,57600000.0
2006-11-14 17:48:00,77.535,77.562,77.528,77.553,57000000.0
2006-11-14 17:49:00,77.56,77.56,77.517,77.517,46200000.0
2006-11-14 17:50:00,77.51,77.51,77.496,77.496,8000000.0
2006-11-14 17:51:00,77.509,77.534,77.509,77.529,49600000.0
2006-11-14 17:52:00,77.537,77.538,77.526,77.526,43200000.0
2006-11-14 17:53:00,77.522,77.534,77.517,77.534,33600000.0
2006-11-14 17:54:00,77.546,77.546,77.522,77.522,38400000.0
2006-11-14 17:55:00,77.529,77.535,77.528,77.534,40000000.0
2006-11-14 17:56:00,77.517,77.525,77.512,77.525,44200000.0
2006-11-14 17:57:00,77.542,77.566,77.542,77.566,36200000.0
2006-11-14 17:58:00,77.585,77.585,77.576,77.583,17600000.0
2006-11-14 17:59:00,77.595,77.627,77.595,77.627,62400000.0
2006-11-14 18:00:00,77.65,77.662,77.642,77.662,50600000.0
2006-11-14 18:01:00,77.652,77.652,77.636,77.645,32800000.0
2006-11-14 18:03:00,77.643,77.645,77.629,77.643,36800000.0
2006-11-14 18:04:00,77.64,77.647,77.639,77.639,33600000.0
2006-11-14 18:05:00,77.635,77.635,77.616,77.635,12800000.0
2006-11-14 18:06:00,77.642,77.642,77.622,77.633,30400000.0
2006-11-14 18:07:00,77.619,77.621,77.608,77.621,11200000.0
2006-11-14 18:08:00,77.606,77.608,77.592,77.604,84200000.0
2006-11-14 18:09:00,77.607,77.612,77.601,77.612,33600000.0
2006-11-14 18:10:00,77.612,77.625,77.606,77.625,16000000.0
2006-11-14 18:11:00,77.625,77.643,77.62,77.643,12800000.0
2006-11-14 18:12:00,77.651,77.651,77.629,77.629,12800000.0
2006-11-14 18:13:00,77.65,77.653,77.645,77.653,26600000.0
2006-11-14 18:14:00,77.65,77.65,77.634,77.64,19200000.0
2006-11-14 18:15:00,77.639,77.643,77.636,77.637,29200000.0
2006-11-14 18:16:00,77.631,77.644,77.617,77.644,56000000.0
2006-11-14 18:17:00,77.643,77.649,77.638,77.638,43200000.0
2006-11-14 18:18:00,77.67,77.685,77.67,77.683,30400000.0
2006-11-14 18:19:00,77.683,77.683,77.67,77.676,46400000.0
2006-11-14 18:20:00,77.673,77.676,77.657,77.657,43200000.0
2006-11-14 18:21:00,77.668,77.674,77.62,77.62,12200000.0
2006-11-14 18:22:00,77.645,77.658,77.644,77.654,33600000.0
2006-11-14 18:23:00,77.658,77.658,77.637,77.647,46400000.0
2006-11-14 18:24:00,77.659,77.659,77.625,77.629,53200000.0
2006-11-14 18:25:00,77.648,77.656,77.626,77.646,33600000.0
2006-11-14 18:26:00,77.641,77.658,77.641,77.641,12800000.0
2006-11-14 18:27:00,77.645,77.656,77.639,77.656,33600000.0
2006-11-14 18:28:00,77.656,77.662,77.656,77.657,13200000.0
2006-11-14 18:29:00,77.65,77.65,77.635,77.638,25000000.0
2006-11-14 18:30:00,77.639,77.639,77.623,77.628,36200000.0
2006-11-14 18:31:00,77.636,77.636,77.613,77.625,11200000.0
2006-11-14 18:32:00,77.628,77.636,77.628,77.636,70400000.0
2006-11-14 18:33:00,77.642,77.647,77.641,77.647,32000000.0
2006-11-14 18:34:00,77.643,77.643,77.627,77.627,19200000.0
2006-11-14 18:35:00,77.618,77.661,77.618,77.661,43200000.0
2006-11-14 18:36:00,77.675,77.683,77.663,77.663,9000000.0
2006-11-14 18:37:00,77.651,77.657,77.639,77.655,36200000.0
2006-11-14 18:38:00,77.645,77.656,77.644,77.646,49600000.0
2006-11-14 18:39:00,77.651,77.651,77.64,77.644,76800000.0
2006-11-14 18:40:00,77.643,77.652,77.639,77.652,63800000.0
2006-11-14 18:42:00,77.667,77.675,77.665,77.675,78800000.0
2006-11-14 18:43:00,77.677,77.685,77.677,77.685,49600000.0
2006-11-14 18:44:00,77.672,77.678,77.666,77.666,30400000.0
2006-11-14 18:45:00,77.669,77.678,77.656,77.668,12800000.0
2006-11-14 18:46:00,77.67,77.675,77.656,77.66,12800000.0
2006-11-14 18:48:00,77.661,77.668,77.661,77.661,28800000.0
2006-11-14 18:49:00,77.657,77.657,77.638,77.638,24000000.0
2006-11-14 18:50:00,77.635,77.648,77.634,77.635,45800000.0
2006-11-14 18:51:00,77.649,77.661,77.649,77.658,12800000.0
2006-11-14 18:52:00,77.651,77.66,77.65,77.658,19200000.0
2006-11-14 18:53:00,77.655,77.663,77.651,77.652,30400000.0
2006-11-14 18:54:00,77.655,77.655,77.649,77.651,19200000.0
2006-11-14 18:55:00,77.661,77.672,77.659,77.666,22400000.0
2006-11-14 18:56:00,77.669,77.669,77.649,77.653,16000000.0
2006-11-14 18:57:00,77.652,77.657,77.649,77.657,19200000.0
2006-11-14 18:58:00,77.655,77.655,77.649,77.651,31400000.0
2006-11-14 18:59:00,77.649,77.649,77.639,77.639,32000000.0
2006-11-14 19:00:00,77.628,77.636,77.626,77.628,14400000.0
2006-11-14 19:01:00,77.635,77.644,77.635,77.64,11200000.0
2006-11-14 19:02:00,77.632,77.643,77.632,77.637,43200000.0
2006-11-14 19:03:00,77.642,77.642,77.619,77.621,14400000.0
2006-11-14 19:04:00,77.619,77.619,77.612,77.617,14400000.0
2006-11-14 19:05:00,77.616,77.618,77.607,77.618,17600000.0
2006-11-14 19:06:00,77.61,77.614,77.597,77.6,55400000.0
2006-11-14 19:08:00,77.609,77.609,77.595,77.595,22400000.0
2006-11-14 19:10:00,77.59,77.59,77.574,77.581,17600000.0
2006-11-14 19:11:00,77.596,77.607,77.596,77.605,17600000.0
2006-11-14 19:12:00,77.607,77.609,77.603,77.603,24400000.0
2006-11-14 19:13:00,77.598,77.616,77.596,77.616,16000000.0
2006-11-14 19:14:00,77.641,77.65,77.64,77.644,12800000.0
2006-11-14 19:15:00,77.645,77.645,77.626,77.63,16000000.0
2006-11-14 19:16:00,77.631,77.631,77.606,77.616,12800000.0
2006-11-14 19:17:00,77.61,77.635,77.61,77.635,14400000.0
2006-11-14 19:18:00,77.642,77.649,77.642,77.649,32000000.0
2006-11-14 19:19:00,77.64,77.643,77.635,77.637,11200000.0
2006-11-14 19:20:00,77.634,77.634,77.617,77.633,14400000.0
2006-11-14 19:21:00,77.638,77.643,77.635,77.635,17600000.0
2006-11-14 19:24:00,77.645,77.665,77.645,77.655,48000000.0
2006-11-14 19:25:00,77.652,77.655,77.647,77.649,12800000.0
2006-11-14 19:26:00,77.653,77.655,77.649,77.65,41600000.0
2006-11-14 19:27:00,77.646,77.655,77.646,77.654,14400000.0
2006-11-14 19:28:00,77.652,77.652,77.638,77.647,12800000.0
2006-11-14 19:30:00,77.651,77.652,77.643,77.643,11200000.0
2006-11-14 19:32:00,77.636,77.636,77.613,77.613,11200000.0
2006-11-14 19:33:00,77.617,77.617,77.604,77.615,12800000.0
2006-11-14 19:34:00,77.603,77.611,77.6,77.609,12800000.0
2006-11-14 19:36:00,77.602,77.602,77.585,77.588,16000000.0
2006-11-14 19:37:00,77.576,77.585,77.572,77.572,11200000.0
2006-11-14 19:38:00,77.573,77.573,77.548,77.548,11200000.0
2006-11-14 19:39:00,77.539,77.551,77.539,77.545,12800000.0
2006-11-14 19:40:00,77.539,77.553,77.539,77.549,11200000.0
2006-11-14 19:41:00,77.557,77.59,77.555,77.59,11200000.0
2006-11-14 19:42:00,77.59,77.597,77.59,77.592,11200000.0
2006-11-14 19:44:00,77.593,77.593,77.572,77.577,11200000.0
2006-11-14 19:46:00,77.573,77.58,77.573,77.576,8000000.0
2006-11-14 19:47:00,77.571,77.574,77.566,77.568,9600000.0
2006-11-14 19:48:00,77.574,77.582,77.571,77.578,13200000.0
2006-11-14 19:49:00,77.579,77.585,77.578,77.578,30400000.0
2006-11-14 19:50:00,77.581,77.589,77.581,77.583,12800000.0
2006-11-14 19:51:00,77.573,77.587,77.573,77.587,12800000.0
2006-11-14 19:52:00,77.588,77.598,77.578,77.588,16000000.0
2006-11-14 19:53:00,77.588,77.588,77.577,77.587,11200000.0
2006-11-14 19:54:00,77.583,77.583,77.558,77.558,12800000.0
2006-11-14 19:57:00,77.563,77.569,77.559,77.569,12800000.0
2006-11-14 19:58:00,77.575,77.582,77.575,77.577,11200000.0
2006-11-14 19:59:00,77.556,77.564,77.555,77.564,9600000.0
2006-11-14 20:00:00,77.57,77.6,77.57,77.6,17000000.0
2006-11-14 20:01:00,77.6,77.609,77.6,77.603,12800000.0
2006-11-14 20:02:00,77.599,77.604,77.595,77.597,17600000.0
2006-11-14 20:03:00,77.595,77.603,77.593,77.603,16400000.0
2006-11-14 20:05:00,77.607,77.607,77.59,77.595,12800000.0
2006-11-14 20:06:00,77.592,77.602,77.59,77.59,11200000.0
2006-11-14 20:07:00,77.585,77.594,77.582,77.594,17600000.0
2006-11-14 20:08:00,77.579,77.583,77.568,77.573,38400000.0
2006-11-14 20:09:00,77.586,77.594,77.586,77.592,11600000.0
2006-11-14 20:10:00,77.577,77.6,77.577,77.6,13800000.0
2006-11-14 20:11:00,77.598,77.598,77.58,77.58,11200000.0
2006-11-14 20:12:00,77.582,77.589,77.581,77.581,11200000.0
2006-11-14 20:13:00,77.575,77.58,77.575,77.578,11200000.0
2006-11-14 20:15:00,77.572,77.572,77.559,77.572,11200000.0
2006-11-14 20:16:00,77.57,77.57,77.56,77.561,28800000.0
2006-11-14 20:17:00,77.565,77.574,77.56,77.571,33000000.0
2006-11-14 20:20:00,77.567,77.576,77.562,77.576,19200000.0
2006-11-14 20:21:00,77.585,77.585,77.574,77.575,12800000.0
2006-11-14 20:22:00,77.571,77.595,77.571,77.595,14400000.0
2006-11-14 20:23:00,77.6,77.607,77.59,77.596,12800000.0
2006-11-14 20:24:00,77.604,77.608,77.6,77.6,16000000.0
2006-11-14 20:25:00,77.58,77.582,77.575,77.579,11200000.0
2006-11-14 20:26:00,77.571,77.571,77.559,77.559,16000000.0
2006-11-14 20:27:00,77.564,77.564,77.548,77.548,16000000.0
2006-11-14 20:28:00,77.556,77.574,77.554,77.574,11200000.0
2006-11-14 20:30:00,77.574,77.579,77.569,77.578,27200000.0
2006-11-14 20:31:00,77.582,77.582,77.573,77.577,11200000.0
2006-11-14 20:32:00,77.571,77.571,77.566,77.566,3200000.0
2006-11-14 20:33:00,77.573,77.575,77.562,77.572,12800000.0
2006-11-14 20:35:00,77.567,77.567,77.56,77.56,11200000.0
2006-11-14 20:36:00,77.559,77.559,77.542,77.549,15400000.0
2006-11-14 20:37:00,77.553,77.561,77.551,77.561,8000000.0
2006-11-14 20:38:00,77.553,77.568,77.553,77.563,12800000.0
2006-11-14 20:39:00,77.572,77.582,77.561,77.582,11200000.0
2006-11-14 20:40:00,77.582,77.582,77.554,77.561,11200000.0
2006-11-14 20:41:00,77.567,77.572,77.561,77.561,13800000.0
2006-11-14 20:42:00,77.562,77.571,77.562,77.569,10600000.0
2006-11-14 20:43:00,77.569,77.576,77.569,77.569,14400000.0
2006-11-14 20:44:00,77.574,77.574,77.557,77.557,6400000.0
2006-11-14 20:45:00,77.562,77.577,77.562,77.568,12800000.0
2006-11-14 20:46:00,77.565,77.574,77.565,77.57,14400000.0
2006-11-14 20:47:00,77.571,77.571,77.56,77.57,12800000.0
2006-11-14 20:48:00,77.568,77.575,77.566,77.575,17600000.0
2006-11-14 20:49:00,77.573,77.573,77.56,77.56,8000000.0
2006-11-14 20:50:00,77.569,77.572,77.563,77.571,14400000.0
2006-11-14 20:53:00,77.565,77.565,77.555,77.555,16000000.0
2006-11-14 20:54:00,77.557,77.562,77.555,77.561,14400000.0
2006-11-14 20:55:00,77.566,77.571,77.557,77.561,11200000.0
2006-11-14 20:56:00,77.56,77.56,77.553,77.553,8000000.0
2006-11-14 20:57:00,77.554,77.565,77.547,77.565,12800000.0
2006-11-14 20:58:00,77.551,77.551,77.545,77.551,11200000.0
2006-11-14 20:59:00,77.559,77.559,77.549,77.549,11200000.0
2006-11-14 21:00:00,77.55,77.55,77.536,77.54,17000000.0
2006-11-14 21:01:00,77.527,77.542,77.522,77.542,11200000.0
2006-11-14 21:02:00,77.545,77.563,77.545,77.549,16000000.0
2006-11-14 21:03:00,77.539,77.542,77.533,77.534,11200000.0
2006-11-14 21:04:00,77.537,77.551,77.537,77.551,16000000.0
2006-11-14 21:05:00,77.556,77.577,77.554,77.577,12800000.0
2006-11-14 21:07:00,77.564,77.564,77.544,77.552,14400000.0
2006-11-14 21:08:00,77.554,77.56,77.548,77.56,15400000.0
2006-11-14 21:09:00,77.535,77.55,77.53,77.55,8000000.0
2006-11-14 21:10:00,77.545,77.545,77.542,77.542,3200000.0
2006-11-14 21:11:00,77.549,77.551,77.533,77.549,12800000.0
2006-11-14 21:12:00,77.547,77.547,77.529,77.53,12800000.0
2006-11-14 21:13:00,77.526,77.528,77.51,77.525,16000000.0
2006-11-14 21:14:00,77.543,77.552,77.535,77.549,12200000.0
2006-11-14 21:16:00,77.546,77.546,77.535,77.535,9600000.0
2006-11-14 21:17:00,77.539,77.545,77.539,77.542,12800000.0
2006-11-14 21:18:00,77.542,77.542,77.438,77.53,12800000.0
2006-11-14 21:19:00,77.54,77.54,77.524,77.525,17000000.0
2006-11-14 21:20:00,77.525,77.57,77.525,77.57,14400000.0
2006-11-14 21:21:00,77.582,77.582,77.564,77.564,11200000.0
2006-11-14 21:22:00,77.553,77.553,77.53,77.53,12200000.0
2006-11-14 21:23:00,77.52,77.555,77.52,77.555,11200000.0
2006-11-14 21:24:00,77.57,77.573,77.555,77.555,11200000.0
2006-11-14 21:25:00,77.558,77.558,77.538,77.538,11200000.0
2006-11-14 21:26:00,77.527,77.538,77.524,77.538,11200000.0
2006-11-14 21:27:00,77.538,77.538,77.527,77.527,6400000.0
2006-11-14 21:28:00,77.531,77.547,77.526,77.532,11200000.0
2006-11-14 21:29:00,77.522,77.528,77.518,77.523,10600000.0
2006-11-14 21:30:00,77.523,77.524,77.518,77.524,12800000.0
2006-11-14 21:31:00,77.527,77.534,77.527,77.534,11200000.0
2006-11-14 21:32:00,77.544,77.555,77.544,77.547,14400000.0
2006-11-14 21:33:00,77.536,77.551,77.536,77.551,11200000.0
2006-11-14 21:35:00,77.547,77.549,77.541,77.546,12800000.0
2006-11-14 21:36:00,77.54,77.552,77.54,77.541,9600000.0
2006-11-14 21:38:00,77.529,77.529,77.432,77.432,12800000.0
2006-11-14 21:39:00,77.535,77.546,77.535,77.536,8000000.0
2006-11-14 21:40:00,77.528,77.531,77.523,77.53,11200000.0
2006-11-14 21:41:00,77.526,77.526,77.515,77.515,12800000.0
2006-11-14 21:42:00,77.54,77.54,77.516,77.531,14400000.0
2006-11-14 21:43:00,77.536,77.541,77.532,77.536,14400000.0
2006-11-14 21:44:00,77.54,77.547,77.536,77.539,12200000.0
2006-11-14 21:47:00,77.523,77.533,77.521,77.533,11200000.0
2006-11-14 21:48:00,77.538,77.538,77.519,77.53,16000000.0
2006-11-14 21:49:00,77.523,77.536,77.523,77.536,11200000.0
2006-11-14 21:50:00,77.541,77.548,77.531,77.535,12800000.0
2006-11-14 21:52:00,77.536,77.536,77.533,77.533,3200000.0
2006-11-14 21:54:00,77.53,77.53,77.523,77.526,11200000.0
2006-11-14 21:55:00,77.529,77.529,77.508,77.508,11200000.0
2006-11-14 21:56:00,77.506,77.506,77.499,77.502,12800000.0
2006-11-14 21:57:00,77.513,77.542,77.513,77.542,17600000.0
2006-11-14 21:58:00,77.539,77.546,77.531,77.546,17600000.0
2006-11-14 22:00:00,77.548,77.55,77.548,77.548,17600000.0
2006-11-14 22:01:00,77.549,77.549,77.538,77.548,11200000.0
2006-11-14 22:02:00,77.556,77.556,77.545,77.547,16000000.0
2006-11-14 22:03:00,77.539,77.568,77.539,77.568,17000000.0
2006-11-14 22:04:00,77.579,77.585,77.579,77.585,16000000.0
2006-11-14 22:05:00,77.582,77.588,77.576,77.583,11200000.0
2006-11-14 22:06:00,77.591,77.591,77.587,77.588,8000000.0
2006-11-14 22:07:00,77.577,77.577,77.574,77.574,16000000.0
2006-11-14 22:08:00,77.574,77.578,77.559,77.576,16000000.0
2006-11-14 22:09:00,77.569,77.575,77.563,77.569,12800000.0
2006-11-14 22:10:00,77.56,77.56,77.548,77.559,12800000.0
2006-11-14 22:11:00,77.56,77.562,77.554,77.562,7400000.0
2006-11-14 22:12:00,77.563,77.567,77.561,77.563,12800000.0
2006-11-14 22:14:00,77.558,77.559,77.549,77.552,12800000.0
2006-11-14 22:15:00,77.56,77.562,77.553,77.556,14400000.0
2006-11-14 22:16:00,77.551,77.552,77.544,77.552,12800000.0
2006-11-14 22:19:00,77.555,77.566,77.555,77.556,14400000.0
2006-11-14 22:22:00,77.568,77.571,77.568,77.571,6400000.0
2006-11-14 22:23:00,77.57,77.57,77.559,77.56,12800000.0
2006-11-14 22:24:00,77.558,77.569,77.558,77.569,11600000.0
2006-11-14 22:25:00,77.57,77.57,77.559,77.559,9600000.0
2006-11-14 22:26:00,77.549,77.571,77.549,77.571,17600000.0
2006-11-14 22:27:00,77.565,77.565,77.557,77.557,12800000.0
2006-11-14 22:28:00,77.562,77.562,77.549,77.55,12800000.0
2006-11-14 22:29:00,77.553,77.566,77.553,77.559,16000000.0
2006-11-14 22:30:00,77.567,77.567,77.557,77.557,17600000.0
2006-11-14 22:33:00,77.565,77.566,77.554,77.562,11200000.0
2006-11-14 22:34:00,77.57,77.576,77.556,77.556,11200000.0
2006-11-14 22:35:00,77.569,77.571,77.555,77.557,12800000.0
2006-11-14 22:37:00,77.553,77.566,77.553,77.566,24400000.0
2006-11-14 22:38:00,77.577,77.577,77.552,77.559,17600000.0
2006-11-14 22:39:00,77.565,77.578,77.565,77.577,12800000.0
2006-11-14 22:42:00,77.581,77.581,77.564,77.565,17600000.0
2006-11-14 22:43:00,77.549,77.572,77.549,77.572,16000000.0
2006-11-14 22:44:00,77.596,77.612,77.596,77.598,13200000.0
2006-11-14 22:45:00,77.602,77.602,77.575,77.597,16000000.0
2006-11-14 22:46:00,77.604,77.604,77.59,77.601,11200000.0
2006-11-14 22:47:00,77.596,77.613,77.596,77.605,17600000.0
2006-11-14 22:48:00,77.613,77.614,77.605,77.605,8000000.0
2006-11-14 22:49:00,77.602,77.607,77.601,77.607,12800000.0
2006-11-14 22:50:00,77.617,77.617,77.601,77.607,10600000.0
2006-11-14 22:51:00,77.618,77.62,77.616,77.616,11200000.0
2006-11-14 22:53:00,77.604,77.609,77.604,77.609,11200000.0
2006-11-14 22:55:00,77.615,77.622,77.614,77.622,12800000.0
2006-11-14 22:57:00,77.611,77.611,77.601,77.608,17600000.0
2006-11-14 22:58:00,77.612,77.612,77.611,77.611,4800000.0
2006-11-14 22:59:00,77.604,77.604,77.592,77.592,17600000.0
2006-11-14 23:00:00,77.599,77.599,77.571,77.571,9600000.0
2006-11-14 23:03:00,77.551,77.551,77.463,77.463,16000000.0
2006-11-14 23:04:00,77.464,77.485,77.464,77.475,10600000.0
2006-11-14 23:05:00,77.47,77.478,77.451,77.451,33600000.0
2006-11-14 23:06:00,77.446,77.446,77.435,77.44,12800000.0
2006-11-14 23:08:00,77.439,77.439,77.402,77.402,11200000.0
2006-11-14 23:09:00,77.395,77.398,77.384,77.384,17600000.0
2006-11-14 23:10:00,77.381,77.407,77.381,77.407,12800000.0
2006-11-14 23:11:00,77.416,77.416,77.4,77.4,11200000.0
2006-11-14 23:12:00,77.407,77.416,77.405,77.415,16000000.0
2006-11-14 23:13:00,77.396,77.416,77.396,77.416,12800000.0
2006-11-14 23:14:00,77.436,77.44,77.42,77.428,11200000.0
2006-11-14 23:15:00,77.429,77.429,77.416,77.418,11600000.0
2006-11-14 23:16:00,77.43,77.441,77.43,77.441,12800000.0
2006-11-14 23:17:00,77.45,77.455,77.45,77.454,11200000.0
2006-11-14 23:18:00,77.446,77.453,77.442,77.446,11200000.0
2006-11-14 23:19:00,77.444,77.451,77.437,77.437,12800000.0
2006-11-14 23:21:00,77.432,77.449,77.432,77.445,16000000.0
2006-11-14 23:22:00,77.45,77.455,77.447,77.447,12800000.0
2006-11-14 23:23:00,77.443,77.455,77.443,77.454,12800000.0
2006-11-14 23:24:00,77.464,77.469,77.46,77.465,11200000.0
2006-11-14 23:25:00,77.466,77.471,77.46,77.461,16000000.0
2006-11-14 23:26:00,77.462,77.473,77.462,77.463,12800000.0
2006-11-14 23:27:00,77.45,77.45,77.425,77.425,17600000.0
2006-11-14 23:29:00,77.415,77.415,77.351,77.376,11200000.0
2006-11-14 23:30:00,77.395,77.397,77.386,77.386,14400000.0
2006-11-14 23:31:00,77.382,77.4,77.382,77.397,12800000.0
2006-11-14 23:32:00,77.402,77.415,77.402,77.408,17600000.0
2006-11-14 23:33:00,77.402,77.42,77.394,77.42,12800000.0
2006-11-14 23:34:00,77.46,77.461,77.44,77.44,16000000.0
2006-11-14 23:35:00,77.421,77.435,77.41,77.412,16000000.0
2006-11-14 23:36:00,77.415,77.421,77.413,77.413,12800000.0
2006-11-14 23:37:00,77.416,77.416,77.394,77.395,12800000.0
2006-11-14 23:38:00,77.395,77.438,77.395,77.438,11200000.0
2006-11-14 23:40:00,77.427,77.427,77.404,77.41,35200000.0
2006-11-14 23:41:00,77.42,77.433,77.42,77.431,12800000.0
2006-11-14 23:42:00,77.438,77.446,77.425,77.425,8000000.0
2006-11-14 23:43:00,77.414,77.443,77.414,77.443,11200000.0
2006-11-14 23:44:00,77.432,77.432,77.418,77.418,16000000.0
2006-11-14 23:45:00,77.535,77.843,77.535,77.843,11200000.0
2006-11-14 23:46:00,77.91,77.912,77.876,77.876,17600000.0
2006-11-14 23:47:00,77.862,77.862,77.778,77.778,12800000.0
2006-11-14 23:48:00,77.785,77.819,77.754,77.819,8000000.0
2006-11-14 23:49:00,77.82,77.844,77.82,77.842,12800000.0
2006-11-14 23:50:00,77.818,77.818,77.795,77.795,11200000.0
2006-11-14 23:51:00,77.814,77.817,77.798,77.817,12800000.0
2006-11-14 23:52:00,77.833,77.846,77.816,77.846,12800000.0
2006-11-14 23:53:00,77.839,77.839,77.834,77.834,11200000.0
2006-11-14 23:54:00,77.835,77.835,77.8,77.833,14400000.0
2006-11-14 23:55:00,77.832,77.832,77.823,77.823,14400000.0
2006-11-14 23:56:00,77.739,77.844,77.739,77.839,11200000.0
2006-11-14 23:57:00,77.867,77.871,77.864,77.871,16000000.0
2006-11-14 23:58:00,77.868,77.868,77.84,77.862,11200000.0
2006-11-14 23:59:00,77.862,77.862,77.846,77.855,14800000.0
2006-11-15 00:00:00,77.859,77.859,77.842,77.845,17600000.0
2006-11-15 00:01:00,77.847,77.877,77.847,77.877,12800000.0
2006-11-15 00:02:00,77.868,77.869,77.86,77.866,12800000.0
2006-11-15 00:03:00,77.852,77.855,77.852,77.853,11200000.0
2006-11-15 00:04:00,77.846,77.861,77.833,77.833,11200000.0
2006-11-15 00:05:00,77.823,77.826,77.802,77.82,11200000.0
2006-11-15 00:06:00,77.843,77.867,77.843,77.867,11200000.0
2006-11-15 00:07:00,77.883,77.883,77.87,77.87,8000000.0
2006-11-15 00:08:00,77.869,77.875,77.85,77.875,12800000.0
2006-11-15 00:09:00,77.862,77.881,77.861,77.876,11200000.0
2006-11-15 00:10:00,77.887,77.887,77.872,77.881,12800000.0
2006-11-15 00:11:00,77.879,77.879,77.854,77.854,12800000.0
2006-11-15 00:12:00,77.866,77.866,77.842,77.842,8000000.0
2006-11-15 00:13:00,77.839,77.845,77.82,77.82,11200000.0
2006-11-15 00:14:00,77.802,77.82,77.799,77.812,14800000.0
2006-11-15 00:15:00,77.825,77.826,77.805,77.82,14400000.0
2006-11-15 00:16:00,77.802,77.805,77.776,77.776,14400000.0
2006-11-15 00:17:00,77.808,77.814,77.786,77.786,16000000.0
2006-11-15 00:18:00,77.778,77.792,77.777,77.777,9600000.0
2006-11-15 00:19:00,77.759,77.77,77.748,77.748,12800000.0
2006-11-15 00:20:00,77.733,77.76,77.73,77.76,17600000.0
2006-11-15 00:21:00,77.784,77.784,77.763,77.764,12800000.0
2006-11-15 00:23:00,77.752,77.752,77.741,77.741,12800000.0
2006-11-15 00:24:00,77.749,77.784,77.747,77.784,13800000.0
2006-11-15 00:25:00,77.792,77.792,77.784,77.784,11200000.0
2006-11-15 00:27:00,77.793,77.819,77.793,77.819,12800000.0
2006-11-15 00:28:00,77.815,77.82,77.815,77.818,32000000.0
2006-11-15 00:29:00,77.813,77.819,77.803,77.803,7400000.0
2006-11-15 00:30:00,77.787,77.787,77.777,77.787,8000000.0
2006-11-15 00:32:00,77.786,77.796,77.781,77.796,12800000.0
2006-11-15 00:33:00,77.798,77.798,77.79,77.796,12200000.0
2006-11-15 00:35:00,77.794,77.794,77.777,77.777,13200000.0
2006-11-15 00:36:00,77.781,77.809,77.781,77.809,12800000.0
2006-11-15 00:37:00,77.799,77.804,77.798,77.804,12800000.0
2006-11-15 00:38:00,77.816,77.821,77.813,77.813,12800000.0
2006-11-15 00:39:00,77.808,77.815,77.797,77.801,17600000.0
2006-11-15 00:40:00,77.812,77.812,77.804,77.805,8000000.0
2006-11-15 00:41:00,77.805,77.81,77.801,77.807,16400000.0
2006-11-15 00:42:00,77.787,77.816,77.787,77.816,12800000.0
2006-11-15 00:43:00,77.82,77.823,77.805,77.809,16000000.0
2006-11-15 00:44:00,77.824,77.83,77.806,77.822,17600000.0
2006-11-15 00:45:00,77.82,77.831,77.82,77.825,12800000.0
2006-11-15 00:47:00,77.822,77.822,77.798,77.799,12800000.0
2006-11-15 00:48:00,77.804,77.804,77.784,77.784,12200000.0
2006-11-15 00:49:00,77.795,77.806,77.795,77.8,11200000.0
2006-11-15 00:50:00,77.811,77.818,77.81,77.813,12200000.0
2006-11-15 00:51:00,77.82,77.826,77.802,77.826,11200000.0
2006-11-15 00:53:00,77.815,77.827,77.815,77.823,11200000.0
2006-11-15 00:54:00,77.803,77.814,77.797,77.814,17600000.0
2006-11-15 00:55:00,77.811,77.811,77.799,77.804,12800000.0
2006-11-15 00:56:00,77.813,77.823,77.811,77.823,12800000.0
2006-11-15 00:57:00,77.836,77.841,77.835,77.835,12800000.0
2006-11-15 00:58:00,77.837,77.842,77.835,77.836,12800000.0
2006-11-15 00:59:00,77.832,77.838,77.824,77.833,11200000.0
2006-11-15 01:00:00,77.829,77.832,77.819,77.824,16000000.0
2006-11-15 01:01:00,77.822,77.834,77.822,77.833,14400000.0
2006-11-15 01:02:00,77.841,77.852,77.841,77.851,8000000.0
2006-11-15 01:03:00,77.838,77.847,77.838,77.839,11200000.0
2006-11-15 01:05:00,77.837,77.849,77.811,77.849,11200000.0
2006-11-15 01:06:00,77.842,77.85,77.764,77.85,12800000.0
2006-11-15 01:07:00,77.863,77.869,77.857,77.869,12800000.0
2006-11-15 01:08:00,77.871,77.871,77.86,77.86,16000000.0
2006-11-15 01:10:00,77.866,77.868,77.855,77.861,16000000.0
2006-11-15 01:12:00,77.86,77.874,77.86,77.874,16000000.0
2006-11-15 01:14:00,77.878,77.878,77.869,77.87,16000000.0
2006-11-15 01:15:00,77.874,77.875,77.867,77.869,12800000.0
2006-11-15 01:16:00,77.872,77.885,77.872,77.885,25600000.0
2006-11-15 01:17:00,77.905,77.906,77.898,77.902,11200000.0
2006-11-15 01:18:00,77.901,77.901,77.887,77.892,12800000.0
2006-11-15 01:19:00,77.896,77.897,77.881,77.892,16000000.0
2006-11-15 01:20:00,77.891,77.896,77.891,77.893,11200000.0
2006-11-15 01:21:00,77.897,77.897,77.89,77.895,12800000.0
2006-11-15 01:22:00,77.911,77.911,77.901,77.904,12800000.0
2006-11-15 01:23:00,77.894,77.901,77.883,77.901,11200000.0
2006-11-15 01:24:00,77.907,77.913,77.903,77.913,12200000.0
2006-11-15 01:25:00,77.911,77.912,77.889,77.9,12800000.0
2006-11-15 01:26:00,77.904,77.917,77.904,77.917,11200000.0
2006-11-15 01:27:00,77.906,77.91,77.9,77.91,12800000.0
2006-11-15 01:28:00,77.92,77.922,77.908,77.908,17600000.0
2006-11-15 01:30:00,77.916,77.927,77.916,77.923,11200000.0
2006-11-15 01:31:00,77.919,77.93,77.919,77.93,11200000.0
2006-11-15 01:32:00,77.93,77.935,77.929,77.933,12800000.0
2006-11-15 01:33:00,77.938,77.938,77.919,77.935,11200000.0
2006-11-15 01:34:00,77.938,77.945,77.936,77.945,24000000.0
2006-11-15 01:35:00,77.96,77.982,77.955,77.982,14400000.0
2006-11-15 01:36:00,78.003,78.021,77.996,78.014,11200000.0
2006-11-15 01:37:00,78.016,78.021,78.012,78.015,14400000.0
2006-11-15 01:38:00,78.012,78.015,77.996,78.0,17600000.0
2006-11-15 01:40:00,78.009,78.022,78.0,78.01,11200000.0
2006-11-15 01:41:00,78.003,78.003,77.983,77.983,12800000.0
2006-11-15 01:42:00,77.981,77.991,77.981,77.982,11200000.0
2006-11-15 01:43:00,77.963,77.972,77.963,77.971,11200000.0
2006-11-15 01:44:00,77.975,77.976,77.964,77.964,12800000.0
2006-11-15 01:45:00,77.965,77.972,77.953,77.953,16800000.0
2006-11-15 01:46:00,77.934,77.957,77.934,77.957,16000000.0
2006-11-15 01:47:00,77.949,77.951,77.936,77.939,14400000.0
2006-11-15 01:48:00,77.945,77.954,77.933,77.941,12800000.0
2006-11-15 01:49:00,77.944,77.944,77.938,77.94,16000000.0
2006-11-15 01:50:00,77.96,77.973,77.957,77.973,14400000.0
2006-11-15 01:51:00,77.98,77.991,77.97,77.97,11200000.0
2006-11-15 01:52:00,77.969,77.988,77.964,77.976,20800000.0
2006-11-15 01:53:00,77.965,77.968,77.95,77.959,14400000.0
2006-11-15 01:54:00,77.96,77.96,77.955,77.959,8000000.0
2006-11-15 01:55:00,77.965,77.972,77.962,77.962,12800000.0
2006-11-15 01:56:00,77.966,77.966,77.959,77.965,12800000.0
2006-11-15 01:57:00,77.964,77.965,77.959,77.962,11200000.0
2006-11-15 01:58:00,77.963,77.965,77.957,77.965,11200000.0
2006-11-15 01:59:00,77.969,77.973,77.95,77.95,11200000.0
2006-11-15 02:00:00,77.973,77.973,77.968,77.968,11200000.0
2006-11-15 02:01:00,77.976,77.976,77.961,77.965,17600000.0
2006-11-15 02:02:00,77.956,77.956,77.944,77.944,12800000.0
2006-11-15 02:03:00,77.942,77.959,77.941,77.955,16000000.0
2006-11-15 02:04:00,77.961,77.964,77.959,77.963,12800000.0
2006-11-15 02:06:00,77.963,77.965,77.959,77.963,12800000.0
2006-11-15 02:07:00,77.969,77.977,77.964,77.965,12800000.0
2006-11-15 02:08:00,77.973,77.983,77.969,77.983,17600000.0
2006-11-15 02:09:00,77.986,77.99,77.976,77.982,16000000.0
2006-11-15 02:10:00,77.976,77.977,77.97,77.97,9000000.0
2006-11-15 02:12:00,77.969,77.975,77.966,77.966,11200000.0
2006-11-15 02:13:00,77.954,77.96,77.949,77.95,11600000.0
2006-11-15 02:14:00,77.954,77.968,77.954,77.963,11200000.0
2006-11-15 02:15:00,77.971,77.98,77.966,77.977,10600000.0
2006-11-15 02:16:00,77.97,77.98,77.914,77.98,9600000.0
2006-11-15 02:17:00,77.975,77.98,77.972,77.978,11200000.0
2006-11-15 02:18:00,77.982,77.982,77.97,77.976,12800000.0
2006-11-15 02:19:00,77.97,77.983,77.97,77.983,12800000.0
2006-11-15 02:20:00,77.979,77.979,77.972,77.972,8000000.0
2006-11-15 02:21:00,77.968,77.968,77.942,77.942,17600000.0
2006-11-15 02:22:00,77.945,77.945,77.931,77.943,12800000.0
2006-11-15 02:23:00,77.94,77.949,77.934,77.944,12800000.0
2006-11-15 02:24:00,77.939,77.954,77.858,77.952,11200000.0
2006-11-15 02:25:00,77.948,77.956,77.939,77.939,17600000.0
2006-11-15 02:26:00,77.953,77.969,77.944,77.966,17000000.0
2006-11-15 02:28:00,77.941,77.951,77.941,77.943,14400000.0
2006-11-15 02:29:00,77.936,77.936,77.912,77.912,11200000.0
2006-11-15 02:30:00,77.908,77.911,77.902,77.902,11200000.0
2006-11-15 02:31:00,77.913,77.943,77.913,77.943,17600000.0
2006-11-15 02:32:00,77.96,77.96,77.941,77.95,11200000.0
2006-11-15 02:33:00,77.941,77.945,77.93,77.943,11200000.0
2006-11-15 02:34:00,77.952,77.953,77.942,77.944,13800000.0
2006-11-15 02:35:00,77.946,77.95,77.943,77.943,12800000.0
2006-11-15 02:37:00,77.95,77.957,77.943,77.943,12800000.0
2006-11-15 02:38:00,77.946,77.946,77.921,77.921,12200000.0
2006-11-15 02:39:00,77.92,77.934,77.918,77.93,15800000.0
2006-11-15 02:40:00,77.934,77.937,77.923,77.932,12800000.0
2006-11-15 02:42:00,77.937,77.943,77.937,77.939,12800000.0
2006-11-15 02:43:00,77.939,77.942,77.924,77.924,10600000.0
2006-11-15 02:44:00,77.926,77.926,77.919,77.923,12200000.0
2006-11-15 02:47:00,77.912,77.923,77.909,77.912,12800000.0
2006-11-15 02:48:00,77.904,77.906,77.895,77.895,14400000.0
2006-11-15 02:49:00,77.894,77.894,77.875,77.875,17600000.0
2006-11-15 02:50:00,77.87,77.877,77.868,77.877,11200000.0
2006-11-15 02:51:00,77.876,77.876,77.854,77.861,11600000.0
2006-11-15 02:52:00,77.854,77.856,77.795,77.852,11200000.0
2006-11-15 02:53:00,77.857,77.865,77.851,77.851,11200000.0
2006-11-15 02:54:00,77.772,77.858,77.772,77.851,11200000.0
2006-11-15 02:55:00,77.851,77.851,77.845,77.847,11200000.0
2006-11-15 02:56:00,77.857,77.857,77.841,77.844,11200000.0
2006-11-15 02:57:00,77.841,77.841,77.829,77.837,10600000.0
2006-11-15 02:58:00,77.83,77.842,77.825,77.841,8000000.0
2006-11-15 02:59:00,77.847,77.847,77.835,77.837,11200000.0
2006-11-15 03:00:00,77.835,77.844,77.75,77.75,11600000.0
2006-11-15 03:01:00,77.837,77.842,77.827,77.831,11200000.0
2006-11-15 03:02:00,77.835,77.839,77.827,77.827,11200000.0
2006-11-15 03:03:00,77.826,77.829,77.809,77.81,14400000.0
2006-11-15 03:04:00,77.837,77.837,77.817,77.817,11200000.0
2006-11-15 03:05:00,77.804,77.804,77.79,77.796,16000000.0
2006-11-15 03:06:00,77.802,77.818,77.8,77.818,16000000.0
2006-11-15 03:07:00,77.835,77.849,77.835,77.837,14400000.0
2006-11-15 03:08:00,77.848,77.852,77.827,77.847,11200000.0
2006-11-15 03:09:00,77.853,77.862,77.85,77.862,11200000.0
2006-11-15 03:10:00,77.849,77.849,77.837,77.843,16000000.0
2006-11-15 03:11:00,77.83,77.842,77.819,77.819,11200000.0
2006-11-15 03:12:00,77.829,77.839,77.806,77.806,17600000.0
2006-11-15 03:13:00,77.836,77.839,77.832,77.832,16000000.0
2006-11-15 03:14:00,77.827,77.827,77.82,77.825,11200000.0
2006-11-15 03:15:00,77.826,77.838,77.826,77.837,17600000.0
2006-11-15 03:16:00,77.83,77.838,77.83,77.833,14400000.0
2006-11-15 03:17:00,77.836,77.841,77.822,77.836,11200000.0
2006-11-15 03:18:00,77.833,77.837,77.825,77.834,12800000.0
2006-11-15 03:19:00,77.836,77.84,77.831,77.836,12800000.0
2006-11-15 03:20:00,77.839,77.847,77.838,77.842,12800000.0
2006-11-15 03:21:00,77.841,77.841,77.824,77.838,14400000.0
2006-11-15 03:22:00,77.834,77.834,77.808,77.808,11200000.0
2006-11-15 03:23:00,77.822,77.824,77.812,77.824,9600000.0
2006-11-15 03:24:00,77.821,77.823,77.818,77.823,9600000.0
2006-11-15 03:25:00,77.819,77.831,77.817,77.827,17600000.0
2006-11-15 03:26:00,77.833,77.843,77.827,77.827,12800000.0
2006-11-15 03:27:00,77.809,77.823,77.809,77.823,14400000.0
2006-11-15 03:28:00,77.823,77.823,77.796,77.796,11200000.0
2006-11-15 03:29:00,77.788,77.801,77.788,77.801,12200000.0
2006-11-15 03:30:00,77.809,77.818,77.748,77.816,17600000.0
2006-11-15 03:31:00,77.815,77.817,77.81,77.81,12800000.0
2006-11-15 03:32:00,77.81,77.81,77.793,77.793,8000000.0
2006-11-15 03:33:00,77.803,77.803,77.781,77.781,11200000.0
2006-11-15 03:34:00,77.784,77.793,77.783,77.792,11600000.0
2006-11-15 03:35:00,77.795,77.795,77.776,77.791,17600000.0
2006-11-15 03:36:00,77.807,77.807,77.796,77.798,11200000.0
2006-11-15 03:37:00,77.795,77.81,77.795,77.804,17600000.0
2006-11-15 03:38:00,77.787,77.81,77.787,77.809,12800000.0
2006-11-15 03:39:00,77.801,77.811,77.75,77.805,14400000.0
2006-11-15 03:40:00,77.817,77.818,77.808,77.818,12800000.0
2006-11-15 03:41:00,77.82,77.82,77.809,77.809,11200000.0
2006-11-15 03:42:00,77.808,77.817,77.805,77.808,12800000.0
2006-11-15 03:43:00,77.807,77.807,77.786,77.799,11200000.0
2006-11-15 03:44:00,77.792,77.8,77.781,77.792,12800000.0
2006-11-15 03:45:00,77.784,77.806,77.784,77.806,11200000.0
2006-11-15 03:47:00,77.811,77.815,77.802,77.815,11200000.0
2006-11-15 03:48:00,77.82,77.823,77.813,77.813,11200000.0
2006-11-15 03:49:00,77.808,77.818,77.808,77.817,15400000.0
2006-11-15 03:50:00,77.826,77.829,77.822,77.822,11200000.0
2006-11-15 03:51:00,77.815,77.815,77.805,77.814,8000000.0
2006-11-15 03:53:00,77.799,77.815,77.795,77.815,9600000.0
2006-11-15 03:54:00,77.814,77.814,77.802,77.811,14400000.0
2006-11-15 03:55:00,77.809,77.815,77.801,77.814,14400000.0
2006-11-15 03:56:00,77.818,77.827,77.818,77.824,12200000.0
2006-11-15 03:57:00,77.824,77.824,77.812,77.82,12800000.0
2006-11-15 03:58:00,77.815,77.815,77.804,77.804,16000000.0
2006-11-15 03:59:00,77.815,77.815,77.806,77.807,12800000.0
2006-11-15 04:00:00,77.805,77.805,77.786,77.786,13800000.0
2006-11-15 04:01:00,77.79,77.792,77.778,77.783,11200000.0
2006-11-15 04:02:00,77.768,77.768,77.75,77.751,8000000.0
2006-11-15 04:03:00,77.749,77.773,77.749,77.764,12800000.0
2006-11-15 04:04:00,77.763,77.773,77.753,77.753,12800000.0
2006-11-15 04:05:00,77.766,77.771,77.765,77.765,11200000.0
2006-11-15 04:06:00,77.757,77.759,77.746,77.756,14400000.0
2006-11-15 04:07:00,77.762,77.798,77.762,77.79,14400000.0
2006-11-15 04:08:00,77.804,77.805,77.798,77.8,11200000.0
2006-11-15 04:09:00,77.805,77.805,77.796,77.8,11200000.0
2006-11-15 04:10:00,77.797,77.797,77.784,77.788,14400000.0
2006-11-15 04:11:00,77.791,77.816,77.789,77.805,12800000.0
2006-11-15 04:13:00,77.817,77.817,77.809,77.81,11200000.0
2006-11-15 04:14:00,77.805,77.818,77.805,77.816,11600000.0
2006-11-15 04:15:00,77.822,77.822,77.811,77.812,12800000.0
2006-11-15 04:16:00,77.813,77.813,77.801,77.802,11200000.0
2006-11-15 04:19:00,77.804,77.804,77.771,77.788,12200000.0
2006-11-15 04:20:00,77.787,77.793,77.703,77.787,11200000.0
2006-11-15 04:21:00,77.794,77.795,77.79,77.795,11200000.0
2006-11-15 04:23:00,77.812,77.812,77.801,77.808,12800000.0
2006-11-15 04:24:00,77.801,77.801,77.786,77.786,12800000.0
2006-11-15 04:25:00,77.788,77.806,77.787,77.806,14400000.0
2006-11-15 04:26:00,77.818,77.819,77.812,77.819,14400000.0
2006-11-15 04:27:00,77.819,77.819,77.805,77.812,9000000.0
2006-11-15 04:28:00,77.808,77.813,77.799,77.813,11200000.0
2006-11-15 04:29:00,77.809,77.809,77.799,77.802,12800000.0
2006-11-15 04:30:00,77.799,77.815,77.799,77.804,12800000.0
2006-11-15 04:33:00,77.817,77.824,77.816,77.823,16000000.0
2006-11-15 04:35:00,77.826,77.833,77.816,77.833,12800000.0
2006-11-15 04:36:00,77.831,77.841,77.831,77.837,6400000.0
2006-11-15 04:37:00,77.86,77.862,77.852,77.852,12800000.0
2006-11-15 04:38:00,77.854,77.866,77.854,77.866,9600000.0
2006-11-15 04:39:00,77.866,77.874,77.849,77.867,12800000.0
2006-11-15 04:40:00,77.87,77.87,77.836,77.838,11200000.0
2006-11-15 04:41:00,77.84,77.851,77.834,77.847,11200000.0
2006-11-15 04:43:00,77.851,77.856,77.846,77.856,12800000.0
2006-11-15 04:44:00,77.865,77.865,77.855,77.86,9600000.0
2006-11-15 04:45:00,77.865,77.865,77.846,77.858,12800000.0
2006-11-15 04:46:00,77.859,77.859,77.848,77.848,14400000.0
2006-11-15 04:47:00,77.849,77.857,77.849,77.856,6400000.0
2006-11-15 04:48:00,77.849,77.867,77.849,77.859,12800000.0
2006-11-15 04:49:00,77.841,77.86,77.841,77.86,11200000.0
2006-11-15 04:50:00,77.865,77.865,77.855,77.855,11200000.0
2006-11-15 04:51:00,77.842,77.842,77.753,77.831,14800000.0
2006-11-15 04:52:00,77.818,77.827,77.816,77.824,11200000.0
2006-11-15 04:53:00,77.825,77.833,77.823,77.833,9600000.0
2006-11-15 04:55:00,77.83,77.83,77.805,77.805,11200000.0
2006-11-15 04:56:00,77.812,77.835,77.812,77.835,17600000.0
2006-11-15 04:57:00,77.839,77.839,77.821,77.829,11200000.0
2006-11-15 05:00:00,77.807,77.823,77.807,77.817,11200000.0
2006-11-15 05:01:00,77.817,77.82,77.81,77.815,14400000.0
2006-11-15 05:02:00,77.812,77.812,77.803,77.806,14400000.0
2006-11-15 05:03:00,77.806,77.821,77.799,77.799,12800000.0
2006-11-15 05:04:00,77.801,77.803,77.794,77.801,8000000.0
2006-11-15 05:05:00,77.792,77.808,77.792,77.808,11200000.0
2006-11-15 05:06:00,77.806,77.806,77.795,77.796,11200000.0
2006-11-15 05:07:00,77.786,77.806,77.784,77.806,14400000.0
2006-11-15 05:08:00,77.81,77.81,77.787,77.798,11200000.0
2006-11-15 05:10:00,77.801,77.809,77.78,77.809,12800000.0
2006-11-15 05:11:00,77.806,77.806,77.781,77.781,12800000.0
2006-11-15 05:12:00,77.79,77.809,77.79,77.804,13200000.0
2006-11-15 05:15:00,77.802,77.807,77.788,77.804,16000000.0
2006-11-15 05:16:00,77.808,77.808,77.741,77.799,16000000.0
2006-11-15 05:17:00,77.793,77.804,77.793,77.804,11200000.0
2006-11-15 05:19:00,77.799,77.806,77.797,77.8,16000000.0
2006-11-15 05:20:00,77.796,77.803,77.796,77.802,11200000.0
2006-11-15 05:23:00,77.799,77.801,77.791,77.795,12800000.0
2006-11-15 05:24:00,77.806,77.815,77.792,77.792,11200000.0
2006-11-15 05:25:00,77.8,77.825,77.8,77.825,12800000.0
2006-11-15 05:26:00,77.821,77.829,77.817,77.829,12800000.0
2006-11-15 05:27:00,77.833,77.841,77.832,77.841,12800000.0
2006-11-15 05:28:00,77.852,77.859,77.851,77.858,11200000.0
2006-11-15 05:29:00,77.845,77.845,77.836,77.836,11200000.0
2006-11-15 05:30:00,77.851,77.86,77.842,77.854,16000000.0
2006-11-15 05:31:00,77.849,77.863,77.847,77.863,17600000.0
2006-11-15 05:32:00,77.852,77.857,77.839,77.839,12800000.0
2006-11-15 05:33:00,77.835,77.84,77.833,77.836,9600000.0
2006-11-15 05:34:00,77.845,77.852,77.818,77.818,16000000.0
2006-11-15 05:35:00,77.821,77.825,77.818,77.818,11200000.0
2006-11-15 05:36:00,77.825,77.844,77.825,77.831,16000000.0
2006-11-15 05:37:00,77.834,77.84,77.834,77.838,11200000.0
2006-11-15 05:38:00,77.831,77.834,77.815,77.826,16000000.0
2006-11-15 05:39:00,77.812,77.82,77.808,77.814,11200000.0
2006-11-15 05:40:00,77.815,77.831,77.815,77.831,9600000.0
2006-11-15 05:41:00,77.828,77.828,77.816,77.818,12800000.0
2006-11-15 05:42:00,77.81,77.814,77.802,77.802,11200000.0
2006-11-15 05:43:00,77.808,77.81,77.804,77.806,11200000.0
2006-11-15 05:47:00,77.809,77.822,77.809,77.822,14400000.0
2006-11-15 05:48:00,77.825,77.825,77.803,77.812,9600000.0
2006-11-15 05:49:00,77.806,77.817,77.806,77.813,17600000.0
2006-11-15 05:50:00,77.812,77.812,77.797,77.797,11200000.0
2006-11-15 05:52:00,77.803,77.815,77.797,77.81,12800000.0
2006-11-15 05:53:00,77.807,77.83,77.807,77.83,17600000.0
2006-11-15 05:54:00,77.831,77.841,77.831,77.838,9600000.0
2006-11-15 05:55:00,77.781,77.872,77.781,77.833,11200000.0
2006-11-15 05:56:00,77.801,77.821,77.801,77.821,12800000.0
2006-11-15 05:57:00,77.823,77.83,77.822,77.825,12800000.0
2006-11-15 05:58:00,77.828,77.84,77.747,77.835,12800000.0
2006-11-15 05:59:00,77.849,77.849,77.83,77.838,12800000.0
2006-11-15 06:02:00,77.848,77.855,77.835,77.835,12800000.0
2006-11-15 06:03:00,77.848,77.85,77.836,77.85,11200000.0
2006-11-15 06:04:00,77.849,77.852,77.831,77.839,16000000.0
2006-11-15 06:06:00,77.829,77.845,77.829,77.842,12800000.0
2006-11-15 06:08:00,77.846,77.858,77.846,77.857,11200000.0
2006-11-15 06:09:00,77.851,77.865,77.851,77.865,11200000.0
2006-11-15 06:11:00,77.869,77.871,77.858,77.862,17000000.0
2006-11-15 06:12:00,77.86,77.86,77.857,77.859,11200000.0
2006-11-15 06:13:00,77.851,77.851,77.825,77.838,12800000.0
2006-11-15 06:15:00,77.85,77.855,77.85,77.855,8000000.0
2006-11-15 06:17:00,77.863,77.87,77.861,77.861,12800000.0
2006-11-15 06:18:00,77.871,77.871,77.862,77.87,12800000.0
2006-11-15 06:19:00,77.864,77.864,77.849,77.858,12800000.0
2006-11-15 06:20:00,77.85,77.866,77.85,77.859,16000000.0
2006-11-15 06:21:00,77.866,77.867,77.86,77.86,12800000.0
2006-11-15 06:22:00,77.843,77.856,77.843,77.856,12800000.0
2006-11-15 06:23:00,77.852,77.852,77.842,77.842,8000000.0
2006-11-15 06:24:00,77.861,77.878,77.859,77.878,8000000.0
2006-11-15 06:25:00,77.876,77.877,77.853,77.877,12800000.0
2006-11-15 06:26:00,77.881,77.884,77.867,77.884,12800000.0
2006-11-15 06:27:00,77.898,77.898,77.877,77.896,14400000.0
2006-11-15 06:28:00,77.884,77.892,77.884,77.889,8000000.0
2006-11-15 06:29:00,77.885,77.89,77.881,77.881,11200000.0
2006-11-15 06:30:00,77.873,77.889,77.873,77.889,14400000.0
2006-11-15 06:31:00,77.884,77.884,77.873,77.876,14400000.0
2006-11-15 06:32:00,77.87,77.879,77.862,77.875,12800000.0
2006-11-15 06:33:00,77.888,77.899,77.879,77.895,17600000.0
2006-11-15 06:34:00,77.881,77.9,77.881,77.893,12800000.0
2006-11-15 06:35:00,77.89,77.891,77.873,77.873,12800000.0
2006-11-15 06:36:00,77.868,77.868,77.853,77.856,14400000.0
2006-11-15 06:37:00,77.867,77.878,77.867,77.878,12800000.0
2006-11-15 06:38:00,77.878,77.883,77.872,77.883,16000000.0
2006-11-15 06:39:00,77.877,77.877,77.854,77.871,11200000.0
2006-11-15 06:42:00,77.863,77.866,77.856,77.856,9600000.0
2006-11-15 06:43:00,77.778,77.85,77.778,77.85,16000000.0
2006-11-15 06:44:00,77.85,77.858,77.842,77.858,17600000.0
2006-11-15 06:46:00,77.854,77.854,77.847,77.847,12200000.0
2006-11-15 06:47:00,77.849,77.859,77.846,77.859,12800000.0
2006-11-15 06:49:00,77.853,77.863,77.849,77.863,17600000.0
2006-11-15 06:50:00,77.84,77.848,77.839,77.842,14400000.0
2006-11-15 06:51:00,77.847,77.85,77.843,77.848,12800000.0
2006-11-15 06:52:00,77.845,77.846,77.837,77.837,12800000.0
2006-11-15 06:53:00,77.847,77.847,77.838,77.842,17600000.0
2006-11-15 06:54:00,77.838,77.841,77.83,77.832,14400000.0
2006-11-15 06:56:00,77.83,77.836,77.826,77.836,11200000.0
2006-11-15 06:57:00,77.834,77.834,77.819,77.834,14400000.0
2006-11-15 06:58:00,77.837,77.842,77.836,77.841,12200000.0
2006-11-15 06:59:00,77.839,77.839,77.819,77.835,12800000.0
2006-11-15 07:00:00,77.849,77.849,77.841,77.844,16000000.0
2006-11-15 07:01:00,77.846,77.86,77.846,77.853,17600000.0
2006-11-15 07:02:00,77.85,77.852,77.848,77.851,12800000.0
2006-11-15 07:03:00,77.854,77.869,77.854,77.869,12800000.0
2006-11-15 07:04:00,77.86,77.868,77.86,77.863,12800000.0
2006-11-15 07:05:00,77.855,77.862,77.849,77.862,11200000.0
2006-11-15 07:06:00,77.865,77.865,77.854,77.854,12800000.0
2006-11-15 07:07:00,77.864,77.864,77.859,77.86,11200000.0
2006-11-15 07:08:00,77.866,77.88,77.866,77.872,16000000.0
2006-11-15 07:09:00,77.875,77.875,77.859,77.859,12800000.0
2006-11-15 07:10:00,77.856,77.862,77.847,77.859,16000000.0
2006-11-15 07:11:00,77.86,77.86,77.848,77.85,12800000.0
2006-11-15 07:12:00,77.848,77.864,77.848,77.863,8000000.0
2006-11-15 07:14:00,77.84,77.861,77.84,77.852,11200000.0
2006-11-15 07:15:00,77.851,77.853,77.845,77.845,11200000.0
2006-11-15 07:17:00,77.84,77.847,77.84,77.841,11600000.0
2006-11-15 07:18:00,77.853,77.859,77.852,77.857,17600000.0
2006-11-15 07:19:00,77.856,77.856,77.835,77.838,12800000.0
2006-11-15 07:20:00,77.832,77.838,77.827,77.827,12800000.0
2006-11-15 07:21:00,77.834,77.861,77.834,77.859,12800000.0
2006-11-15 07:22:00,77.86,77.872,77.855,77.872,17600000.0
2006-11-15 07:23:00,77.872,77.872,77.852,77.852,11200000.0
2006-11-15 07:24:00,77.844,77.85,77.836,77.839,14400000.0
2006-11-15 07:25:00,77.842,77.854,77.833,77.854,16000000.0
2006-11-15 07:26:00,77.833,77.84,77.833,77.84,3200000.0
2006-11-15 07:27:00,77.831,77.847,77.831,77.847,16000000.0
2006-11-15 07:28:00,77.841,77.841,77.828,77.828,14400000.0
2006-11-15 07:29:00,77.841,77.843,77.834,77.838,11200000.0
2006-11-15 07:30:00,77.839,77.839,77.828,77.836,11200000.0
2006-11-15 07:31:00,77.826,77.841,77.826,77.836,17000000.0
2006-11-15 07:32:00,77.841,77.846,77.83,77.846,17400000.0
2006-11-15 07:33:00,77.834,77.836,77.829,77.83,8000000.0
2006-11-15 07:34:00,77.831,77.834,77.826,77.826,12800000.0
2006-11-15 07:35:00,77.82,77.831,77.82,77.83,16000000.0
2006-11-15 07:36:00,77.808,77.83,77.808,77.828,11200000.0
2006-11-15 07:37:00,77.83,77.836,77.827,77.832,11200000.0
2006-11-15 07:38:00,77.835,77.835,77.831,77.831,12800000.0
2006-11-15 07:39:00,77.831,77.831,77.821,77.831,11200000.0
2006-11-15 07:40:00,77.821,77.831,77.814,77.831,11200000.0
2006-11-15 07:41:00,77.843,77.843,77.833,77.842,12800000.0
2006-11-15 07:42:00,77.845,77.851,77.844,77.847,12800000.0
2006-11-15 07:44:00,77.854,77.855,77.839,77.842,11200000.0
2006-11-15 07:45:00,77.843,77.844,77.832,77.841,11200000.0
2006-11-15 07:46:00,77.833,77.842,77.833,77.842,11200000.0
2006-11-15 07:47:00,77.846,77.852,77.842,77.845,14400000.0
2006-11-15 07:48:00,77.839,77.842,77.832,77.837,14400000.0
2006-11-15 07:49:00,77.842,77.853,77.84,77.853,17600000.0
2006-11-15 07:51:00,77.853,77.856,77.844,77.85,12800000.0
2006-11-15 07:52:00,77.85,77.85,77.836,77.836,17600000.0
2006-11-15 07:53:00,77.835,77.839,77.833,77.836,12800000.0
2006-11-15 07:54:00,77.834,77.845,77.834,77.839,11200000.0
2006-11-15 07:55:00,77.843,77.852,77.83,77.852,12800000.0
2006-11-15 07:56:00,77.861,77.869,77.857,77.863,16000000.0
2006-11-15 07:57:00,77.853,77.874,77.849,77.849,11200000.0
2006-11-15 07:58:00,77.848,77.848,77.837,77.848,11200000.0
2006-11-15 07:59:00,77.849,77.86,77.849,77.858,12800000.0
2006-11-15 08:00:00,77.86,77.86,77.852,77.852,8000000.0
2006-11-15 08:01:00,77.849,77.849,77.841,77.844,8000000.0
2006-11-15 08:02:00,77.834,77.845,77.832,77.845,9600000.0
2006-11-15 08:03:00,77.848,77.85,77.839,77.839,11200000.0
2006-11-15 08:04:00,77.828,77.841,77.828,77.841,17600000.0
2006-11-15 08:06:00,77.802,77.835,77.802,77.835,6400000.0
2006-11-15 08:08:00,77.851,77.855,77.847,77.848,17000000.0
2006-11-15 08:09:00,77.848,77.855,77.835,77.835,12800000.0
2006-11-15 08:10:00,77.835,77.858,77.835,77.857,12800000.0
2006-11-15 08:11:00,77.854,77.855,77.844,77.852,11200000.0
2006-11-15 08:12:00,77.847,77.862,77.847,77.849,15400000.0
2006-11-15 08:13:00,77.854,77.864,77.852,77.86,11200000.0
2006-11-15 08:14:00,77.848,77.848,77.828,77.828,12800000.0
2006-11-15 08:15:00,77.834,77.834,77.809,77.814,16000000.0
2006-11-15 08:16:00,77.837,77.852,77.835,77.852,11200000.0
2006-11-15 08:17:00,77.867,77.87,77.854,77.869,12200000.0
2006-11-15 08:18:00,77.86,77.89,77.86,77.89,12800000.0
2006-11-15 08:19:00,77.896,77.907,77.896,77.907,14400000.0
2006-11-15 08:20:00,77.907,77.907,77.891,77.897,16000000.0
2006-11-15 08:21:00,77.89,77.89,77.865,77.867,17600000.0
2006-11-15 08:22:00,77.849,77.849,77.832,77.832,11200000.0
2006-11-15 08:24:00,77.82,77.834,77.82,77.834,9600000.0
2006-11-15 08:25:00,77.83,77.838,77.826,77.838,12800000.0
2006-11-15 08:26:00,77.84,77.852,77.758,77.852,8000000.0
2006-11-15 08:27:00,77.835,77.855,77.835,77.841,12800000.0
2006-11-15 08:28:00,77.836,77.846,77.823,77.84,11200000.0
2006-11-15 08:29:00,77.85,77.877,77.85,77.877,13800000.0
2006-11-15 08:30:00,77.867,77.881,77.867,77.874,11200000.0
2006-11-15 08:31:00,77.87,77.879,77.87,77.872,13200000.0
2006-11-15 08:32:00,77.868,77.869,77.858,77.859,11200000.0
2006-11-15 08:33:00,77.86,77.866,77.848,77.848,11200000.0
2006-11-15 08:34:00,77.826,77.826,77.797,77.811,9600000.0
2006-11-15 08:35:00,77.823,77.828,77.815,77.815,17600000.0
2006-11-15 08:36:00,77.801,77.819,77.801,77.801,17600000.0
2006-11-15 08:37:00,77.794,77.798,77.785,77.794,11600000.0
2006-11-15 08:38:00,77.787,77.801,77.787,77.801,11200000.0
2006-11-15 08:39:00,77.792,77.801,77.784,77.784,16000000.0
2006-11-15 08:40:00,77.786,77.794,77.779,77.779,16000000.0
2006-11-15 08:41:00,77.757,77.757,77.734,77.734,17600000.0
2006-11-15 08:42:00,77.735,77.756,77.735,77.749,12800000.0
2006-11-15 08:43:00,77.742,77.762,77.742,77.762,12800000.0
2006-11-15 08:44:00,77.759,77.774,77.751,77.769,12800000.0
2006-11-15 08:46:00,77.77,77.776,77.767,77.775,11200000.0
2006-11-15 08:47:00,77.778,77.778,77.765,77.765,11200000.0
2006-11-15 08:48:00,77.772,77.772,77.756,77.756,12800000.0
2006-11-15 08:49:00,77.757,77.757,77.735,77.735,17600000.0
2006-11-15 08:50:00,77.74,77.752,77.737,77.746,12800000.0
2006-11-15 08:51:00,77.728,77.759,77.728,77.758,17000000.0
2006-11-15 08:52:00,77.756,77.756,77.738,77.743,11200000.0
2006-11-15 08:53:00,77.751,77.751,77.738,77.742,16000000.0
2006-11-15 08:54:00,77.737,77.737,77.705,77.714,8000000.0
2006-11-15 08:56:00,77.718,77.725,77.718,77.722,11200000.0
2006-11-15 08:57:00,77.707,77.716,77.707,77.712,11200000.0
2006-11-15 08:58:00,77.709,77.716,77.709,77.716,9600000.0
2006-11-15 08:59:00,77.703,77.703,77.658,77.658,12800000.0
2006-11-15 09:00:00,77.663,77.677,77.663,77.669,17600000.0
2006-11-15 09:01:00,77.683,77.713,77.683,77.698,10600000.0
2006-11-15 09:02:00,77.7,77.71,77.696,77.703,11200000.0
2006-11-15 09:03:00,77.7,77.7,77.668,77.688,16000000.0
2006-11-15 09:04:00,77.679,77.691,77.672,77.691,11200000.0
2006-11-15 09:05:00,77.7,77.73,77.7,77.73,11200000.0
2006-11-15 09:06:00,77.717,77.723,77.706,77.717,12800000.0
2006-11-15 09:07:00,77.727,77.727,77.703,77.703,12200000.0
2006-11-15 09:08:00,77.695,77.698,77.684,77.698,12800000.0
2006-11-15 09:09:00,77.686,77.686,77.663,77.663,17600000.0
2006-11-15 09:10:00,77.674,77.698,77.674,77.698,12800000.0
2006-11-15 09:11:00,77.726,77.731,77.72,77.731,12800000.0
2006-11-15 09:12:00,77.742,77.752,77.742,77.752,12800000.0
2006-11-15 09:13:00,77.716,77.716,77.684,77.684,11200000.0
2006-11-15 09:14:00,77.684,77.684,77.671,77.676,11200000.0
2006-11-15 09:15:00,77.682,77.682,77.66,77.663,11200000.0
2006-11-15 09:16:00,77.663,77.681,77.663,77.674,12800000.0
2006-11-15 09:17:00,77.67,77.675,77.657,77.675,11200000.0
2006-11-15 09:18:00,77.675,77.675,77.668,77.668,14400000.0
2006-11-15 09:19:00,77.651,77.673,77.651,77.673,12800000.0
2006-11-15 09:20:00,77.684,77.686,77.667,77.667,16000000.0
2006-11-15 09:21:00,77.67,77.676,77.667,77.668,11200000.0
2006-11-15 09:22:00,77.666,77.666,77.65,77.657,17600000.0
2006-11-15 09:23:00,77.656,77.662,77.65,77.662,12800000.0
2006-11-15 09:24:00,77.568,77.663,77.568,77.663,11200000.0
2006-11-15 09:25:00,77.678,77.69,77.667,77.667,12800000.0
2006-11-15 09:26:00,77.652,77.656,77.64,77.656,11200000.0
2006-11-15 09:27:00,77.678,77.681,77.67,77.67,11200000.0
2006-11-15 09:28:00,77.681,77.685,77.678,77.679,12800000.0
2006-11-15 09:29:00,77.688,77.71,77.688,77.71,11200000.0
2006-11-15 09:30:00,77.714,77.723,77.708,77.723,12800000.0
2006-11-15 09:31:00,77.716,77.72,77.715,77.72,12800000.0
2006-11-15 09:32:00,77.698,77.718,77.696,77.702,14400000.0
2006-11-15 09:33:00,77.719,77.73,77.712,77.73,12800000.0
2006-11-15 09:34:00,77.721,77.731,77.717,77.726,11200000.0
2006-11-15 09:35:00,77.718,77.718,77.71,77.718,13200000.0
2006-11-15 09:36:00,77.706,77.706,77.696,77.698,9600000.0
2006-11-15 09:37:00,77.707,77.727,77.653,77.727,16000000.0
2006-11-15 09:38:00,77.735,77.745,77.733,77.738,11200000.0
2006-11-15 09:39:00,77.752,77.752,77.744,77.746,12800000.0
2006-11-15 09:40:00,77.739,77.739,77.708,77.724,14400000.0
2006-11-15 09:41:00,77.74,77.758,77.74,77.745,11200000.0
2006-11-15 09:42:00,77.743,77.782,77.743,77.782,16000000.0
2006-11-15 09:43:00,77.778,77.778,77.773,77.775,12800000.0
2006-11-15 09:44:00,77.769,77.776,77.766,77.766,12800000.0
2006-11-15 09:46:00,77.76,77.76,77.736,77.759,11200000.0
2006-11-15 09:47:00,77.756,77.762,77.754,77.762,12800000.0
2006-11-15 09:48:00,77.766,77.771,77.757,77.766,11200000.0
2006-11-15 09:49:00,77.781,77.803,77.781,77.803,12800000.0
2006-11-15 09:50:00,77.787,77.798,77.787,77.795,16000000.0
2006-11-15 09:51:00,77.789,77.801,77.789,77.801,16000000.0
2006-11-15 09:52:00,77.783,77.794,77.783,77.794,14400000.0
2006-11-15 09:53:00,77.807,77.822,77.807,77.82,12800000.0
2006-11-15 09:54:00,77.823,77.823,77.812,77.813,17600000.0
2006-11-15 09:55:00,77.834,77.846,77.834,77.837,11200000.0
2006-11-15 09:56:00,77.843,77.846,77.837,77.846,14400000.0
2006-11-15 09:57:00,77.844,77.844,77.834,77.837,17600000.0
2006-11-15 09:58:00,77.796,77.796,77.691,77.768,17600000.0
2006-11-15 09:59:00,77.772,77.779,77.771,77.774,17600000.0
2006-11-15 10:00:00,77.774,77.775,77.76,77.771,11200000.0
2006-11-15 10:01:00,77.763,77.773,77.758,77.758,12800000.0
2006-11-15 10:02:00,77.772,77.819,77.772,77.819,16000000.0
2006-11-15 10:03:00,77.816,77.824,77.806,77.815,11200000.0
2006-11-15 10:04:00,77.811,77.813,77.803,77.803,8000000.0
2006-11-15 10:05:00,77.795,77.806,77.787,77.796,14400000.0
2006-11-15 10:06:00,77.818,77.822,77.812,77.821,16000000.0
2006-11-15 10:07:00,77.815,77.818,77.797,77.808,12800000.0
2006-11-15 10:08:00,77.793,77.824,77.793,77.824,11200000.0
2006-11-15 10:10:00,77.826,77.826,77.809,77.815,17600000.0
2006-11-15 10:11:00,77.808,77.808,77.788,77.793,11200000.0
2006-11-15 10:12:00,77.812,77.831,77.812,77.831,12200000.0
2006-11-15 10:13:00,77.827,77.851,77.827,77.851,12800000.0
2006-11-15 10:14:00,77.859,77.86,77.845,77.845,11200000.0
2006-11-15 10:15:00,77.824,77.845,77.824,77.831,12800000.0
2006-11-15 10:16:00,77.843,77.848,77.834,77.848,12800000.0
2006-11-15 10:17:00,77.855,77.88,77.855,77.876,11200000.0
2006-11-15 10:18:00,77.889,77.89,77.865,77.871,11200000.0
2006-11-15 10:19:00,77.868,77.884,77.868,77.884,11200000.0
2006-11-15 10:20:00,77.874,77.874,77.851,77.857,17000000.0
2006-11-15 10:21:00,77.87,77.891,77.87,77.883,16000000.0
2006-11-15 10:22:00,77.874,77.874,77.861,77.869,11200000.0
2006-11-15 10:23:00,77.874,77.877,77.864,77.877,11200000.0
2006-11-15 10:24:00,77.865,77.89,77.865,77.89,12800000.0
2006-11-15 10:26:00,77.881,77.881,77.869,77.878,9600000.0
2006-11-15 10:27:00,77.866,77.88,77.866,77.88,11200000.0
2006-11-15 10:28:00,77.874,77.874,77.851,77.851,12800000.0
2006-11-15 10:29:00,77.864,77.864,77.858,77.858,11200000.0
2006-11-15 10:30:00,77.854,77.876,77.854,77.876,8000000.0
2006-11-15 10:31:00,77.881,77.881,77.86,77.878,12800000.0
2006-11-15 10:32:00,77.879,77.889,77.879,77.887,17600000.0
2006-11-15 10:33:00,77.894,77.913,77.894,77.913,11200000.0
2006-11-15 10:34:00,77.912,77.917,77.911,77.916,11200000.0
2006-11-15 10:35:00,77.914,77.919,77.912,77.916,11200000.0
2006-11-15 10:36:00,77.902,77.905,77.888,77.888,11200000.0
2006-11-15 10:37:00,77.888,77.897,77.804,77.885,11200000.0
2006-11-15 10:39:00,77.877,77.893,77.877,77.886,11200000.0
2006-11-15 10:40:00,77.89,77.896,77.884,77.884,16000000.0
2006-11-15 10:41:00,77.9,77.905,77.891,77.891,13200000.0
2006-11-15 10:42:00,77.882,77.903,77.881,77.903,11200000.0
2006-11-15 10:43:00,77.913,77.919,77.907,77.919,11200000.0
2006-11-15 10:44:00,77.915,77.926,77.914,77.926,12800000.0
2006-11-15 10:45:00,77.923,77.935,77.922,77.935,12800000.0
2006-11-15 10:46:00,77.94,77.947,77.935,77.947,12800000.0
2006-11-15 10:47:00,77.949,77.956,77.934,77.956,12800000.0
2006-11-15 10:48:00,77.952,77.965,77.943,77.965,12800000.0
2006-11-15 10:49:00,77.959,77.963,77.959,77.961,11200000.0
2006-11-15 10:51:00,77.939,77.95,77.938,77.938,17600000.0
2006-11-15 10:52:00,77.934,77.939,77.93,77.93,11200000.0
2006-11-15 10:53:00,77.948,77.963,77.944,77.952,11200000.0
2006-11-15 10:54:00,77.97,77.976,77.963,77.976,17600000.0
2006-11-15 10:55:00,77.965,77.965,77.95,77.956,11200000.0
2006-11-15 10:56:00,77.96,77.96,77.953,77.953,17600000.0
2006-11-15 10:57:00,77.944,77.949,77.944,77.949,16000000.0
2006-11-15 10:58:00,77.943,77.943,77.846,77.93,12800000.0
2006-11-15 10:59:00,77.915,77.915,77.902,77.902,11200000.0
2006-11-15 11:00:00,77.909,77.909,77.885,77.885,12800000.0
2006-11-15 11:01:00,77.888,77.899,77.888,77.899,12800000.0
2006-11-15 11:02:00,77.923,77.923,77.906,77.914,15400000.0
2006-11-15 11:03:00,77.92,77.92,77.899,77.908,12800000.0
2006-11-15 11:04:00,77.912,77.915,77.908,77.909,14400000.0
2006-11-15 11:05:00,77.899,77.903,77.88,77.896,17600000.0
2006-11-15 11:06:00,77.899,77.903,77.889,77.903,17600000.0
2006-11-15 11:07:00,77.901,77.901,77.881,77.9,17600000.0
2006-11-15 11:08:00,77.837,77.89,77.837,77.887,11200000.0
2006-11-15 11:09:00,77.886,77.889,77.87,77.871,17600000.0
2006-11-15 11:10:00,77.883,77.886,77.878,77.878,12800000.0
2006-11-15 11:11:00,77.879,77.879,77.862,77.876,11200000.0
2006-11-15 11:12:00,77.865,77.865,77.829,77.837,17600000.0
2006-11-15 11:13:00,77.852,77.86,77.839,77.856,14400000.0
2006-11-15 11:14:00,77.865,77.87,77.862,77.863,11200000.0
2006-11-15 11:15:00,77.851,77.859,77.848,77.859,11200000.0
2006-11-15 11:16:00,77.852,77.853,77.84,77.84,12800000.0
2006-11-15 11:17:00,77.827,77.842,77.827,77.839,11200000.0
2006-11-15 11:18:00,77.842,77.867,77.842,77.867,12800000.0
2006-11-15 11:19:00,77.858,77.859,77.849,77.85,17600000.0
2006-11-15 11:20:00,77.863,77.863,77.853,77.853,12800000.0
2006-11-15 11:21:00,77.85,77.858,77.848,77.858,14400000.0
2006-11-15 11:22:00,77.86,77.874,77.858,77.858,12800000.0
2006-11-15 11:23:00,77.86,77.864,77.843,77.843,10600000.0
2006-11-15 11:24:00,77.828,77.828,77.791,77.791,12800000.0
2006-11-15 11:25:00,77.788,77.799,77.777,77.777,17600000.0
2006-11-15 11:26:00,77.777,77.777,77.764,77.764,14400000.0
2006-11-15 11:27:00,77.775,77.775,77.757,77.773,11200000.0
2006-11-15 11:28:00,77.78,77.78,77.767,77.773,14400000.0
2006-11-15 11:29:00,77.77,77.783,77.77,77.779,14400000.0
2006-11-15 11:30:00,77.789,77.803,77.787,77.802,14400000.0
2006-11-15 11:31:00,77.805,77.807,77.8,77.804,11200000.0
2006-11-15 11:32:00,77.806,77.811,77.801,77.808,17600000.0
2006-11-15 11:33:00,77.812,77.812,77.801,77.801,12800000.0
2006-11-15 11:34:00,77.806,77.817,77.802,77.802,12800000.0
2006-11-15 11:35:00,77.802,77.82,77.802,77.816,11200000.0
2006-11-15 11:36:00,77.818,77.828,77.813,77.828,12800000.0
2006-11-15 11:37:00,77.824,77.824,77.815,77.815,11200000.0
2006-11-15 11:38:00,77.775,77.803,77.775,77.803,10600000.0
2006-11-15 11:39:00,77.808,77.826,77.796,77.824,11200000.0
2006-11-15 11:40:00,77.815,77.818,77.799,77.817,11200000.0
2006-11-15 11:41:00,77.839,77.841,77.814,77.814,15400000.0
2006-11-15 11:42:00,77.816,77.822,77.797,77.807,17600000.0
2006-11-15 11:43:00,77.811,77.811,77.797,77.802,11200000.0
2006-11-15 11:44:00,77.766,77.789,77.766,77.789,11200000.0
2006-11-15 11:45:00,77.795,77.801,77.795,77.8,14400000.0
2006-11-15 11:46:00,77.818,77.819,77.802,77.812,11200000.0
2006-11-15 11:47:00,77.799,77.799,77.778,77.793,17600000.0
2006-11-15 11:48:00,77.787,77.795,77.775,77.783,11200000.0
2006-11-15 11:49:00,77.762,77.783,77.762,77.781,12800000.0
2006-11-15 11:50:00,77.789,77.791,77.774,77.783,12800000.0
2006-11-15 11:51:00,77.784,77.791,77.783,77.786,10600000.0
2006-11-15 11:52:00,77.791,77.791,77.779,77.782,11200000.0
2006-11-15 11:53:00,77.775,77.808,77.771,77.808,16000000.0
2006-11-15 11:54:00,77.813,77.815,77.809,77.815,14400000.0
2006-11-15 11:56:00,77.796,77.806,77.796,77.804,12800000.0
2006-11-15 11:57:00,77.822,77.823,77.814,77.814,12800000.0
2006-11-15 11:58:00,77.819,77.819,77.795,77.795,11200000.0
2006-11-15 11:59:00,77.803,77.803,77.795,77.795,11200000.0
2006-11-15 12:00:00,77.807,77.813,77.807,77.812,11200000.0
2006-11-15 12:01:00,77.808,77.808,77.797,77.798,11200000.0
2006-11-15 12:02:00,77.805,77.807,77.776,77.776,14400000.0
2006-11-15 12:03:00,77.76,77.76,77.745,77.755,11200000.0
2006-11-15 12:04:00,77.764,77.767,77.756,77.765,17600000.0
2006-11-15 12:05:00,77.755,77.755,77.745,77.747,17600000.0
2006-11-15 12:07:00,77.762,77.763,77.754,77.757,11200000.0
2006-11-15 12:08:00,77.743,77.757,77.741,77.757,11200000.0
2006-11-15 12:09:00,77.762,77.765,77.747,77.76,14400000.0
2006-11-15 12:10:00,77.748,77.758,77.741,77.749,11200000.0
2006-11-15 12:11:00,77.764,77.779,77.764,77.777,12800000.0
2006-11-15 12:13:00,77.771,77.778,77.765,77.767,11200000.0
2006-11-15 12:14:00,77.774,77.786,77.774,77.786,12800000.0
2006-11-15 12:15:00,77.794,77.794,77.77,77.777,12800000.0
2006-11-15 12:16:00,77.767,77.776,77.766,77.772,12800000.0
2006-11-15 12:17:00,77.773,77.796,77.72,77.769,17600000.0
2006-11-15 12:18:00,77.781,77.791,77.778,77.778,16000000.0
2006-11-15 12:19:00,77.772,77.792,77.768,77.792,12800000.0
2006-11-15 12:20:00,77.793,77.801,77.783,77.785,14400000.0
2006-11-15 12:21:00,77.801,77.815,77.801,77.802,11200000.0
2006-11-15 12:22:00,77.795,77.804,77.79,77.79,16000000.0
2006-11-15 12:23:00,77.793,77.795,77.786,77.793,14400000.0
2006-11-15 12:24:00,77.806,77.806,77.775,77.775,12800000.0
2006-11-15 12:25:00,77.798,77.806,77.798,77.806,11200000.0
2006-11-15 12:26:00,77.8,77.8,77.788,77.788,11200000.0
2006-11-15 12:27:00,77.778,77.786,77.778,77.786,10600000.0
2006-11-15 12:28:00,77.793,77.793,77.779,77.791,12800000.0
2006-11-15 12:29:00,77.791,77.793,77.783,77.788,17600000.0
2006-11-15 12:31:00,77.784,77.784,77.753,77.76,12800000.0
2006-11-15 12:32:00,77.745,77.761,77.745,77.761,12800000.0
2006-11-15 12:33:00,77.757,77.757,77.729,77.745,14400000.0
2006-11-15 12:34:00,77.736,77.747,77.736,77.747,12800000.0
2006-11-15 12:35:00,77.75,77.756,77.75,77.756,11200000.0
2006-11-15 12:36:00,77.749,77.781,77.749,77.781,11600000.0
2006-11-15 12:37:00,77.797,77.825,77.797,77.825,11200000.0
2006-11-15 12:38:00,77.845,77.845,77.744,77.821,17600000.0
2006-11-15 12:39:00,77.821,77.821,77.803,77.815,16000000.0
2006-11-15 12:40:00,77.786,77.794,77.762,77.794,16000000.0
2006-11-15 12:41:00,77.788,77.796,77.779,77.779,12800000.0
2006-11-15 12:42:00,77.778,77.778,77.765,77.772,14400000.0
2006-11-15 12:43:00,77.781,77.792,77.776,77.792,12800000.0
2006-11-15 12:44:00,77.798,77.838,77.798,77.838,17600000.0
2006-11-15 12:45:00,77.845,77.847,77.835,77.845,16400000.0
2006-11-15 12:46:00,77.851,77.86,77.841,77.86,12800000.0
2006-11-15 12:47:00,77.862,77.862,77.84,77.84,12800000.0
2006-11-15 12:48:00,77.823,77.841,77.822,77.841,12800000.0
2006-11-15 12:49:00,77.829,77.829,77.817,77.829,16000000.0
2006-11-15 12:50:00,77.828,77.828,77.811,77.824,13800000.0
2006-11-15 12:52:00,77.826,77.826,77.807,77.821,11200000.0
2006-11-15 12:53:00,77.777,77.777,77.681,77.681,11200000.0
2006-11-15 12:54:00,77.669,77.685,77.669,77.67,12800000.0
2006-11-15 12:55:00,77.667,77.667,77.662,77.667,16000000.0
2006-11-15 12:56:00,77.7,77.737,77.7,77.735,11600000.0
2006-11-15 12:57:00,77.731,77.737,77.731,77.731,11200000.0
2006-11-15 12:58:00,77.737,77.746,77.73,77.744,17600000.0
2006-11-15 12:59:00,77.744,77.76,77.744,77.746,16000000.0
2006-11-15 13:00:00,77.745,77.761,77.743,77.761,12800000.0
2006-11-15 13:01:00,77.753,77.76,77.75,77.76,14400000.0
2006-11-15 13:02:00,77.768,77.768,77.761,77.761,12800000.0
2006-11-15 13:03:00,77.762,77.767,77.746,77.756,16000000.0
2006-11-15 13:04:00,77.756,77.765,77.756,77.764,11200000.0
2006-11-15 13:05:00,77.764,77.774,77.764,77.774,12800000.0
2006-11-15 13:06:00,77.779,77.78,77.768,77.768,12800000.0
2006-11-15 13:07:00,77.782,77.808,77.777,77.777,14400000.0
2006-11-15 13:08:00,77.789,77.793,77.77,77.77,17600000.0
2006-11-15 13:09:00,77.784,77.796,77.784,77.788,12800000.0
2006-11-15 13:10:00,77.796,77.813,77.79,77.813,16000000.0
2006-11-15 13:11:00,77.817,77.828,77.817,77.825,11200000.0
2006-11-15 13:12:00,77.819,77.819,77.777,77.777,12200000.0
2006-11-15 13:13:00,77.796,77.8,77.785,77.8,17000000.0
2006-11-15 13:14:00,77.823,77.842,77.818,77.818,12200000.0
2006-11-15 13:15:00,77.831,77.838,77.827,77.834,12800000.0
2006-11-15 13:16:00,77.814,77.832,77.814,77.824,17600000.0
2006-11-15 13:17:00,77.81,77.835,77.81,77.835,12800000.0
2006-11-15 13:18:00,77.825,77.833,77.817,77.833,11200000.0
2006-11-15 13:19:00,77.811,77.811,77.785,77.785,16000000.0
2006-11-15 13:20:00,77.782,77.812,77.782,77.812,9600000.0
2006-11-15 13:21:00,77.825,77.831,77.817,77.817,11200000.0
2006-11-15 13:22:00,77.814,77.819,77.81,77.81,14400000.0
2006-11-15 13:23:00,77.818,77.823,77.81,77.81,12800000.0
2006-11-15 13:24:00,77.827,77.832,77.776,77.824,8000000.0
2006-11-15 13:25:00,77.826,77.829,77.82,77.822,17600000.0
2006-11-15 13:26:00,77.842,77.857,77.842,77.851,17600000.0
2006-11-15 13:27:00,77.845,77.851,77.836,77.851,12800000.0
2006-11-15 13:28:00,77.849,77.849,77.751,77.847,16000000.0
2006-11-15 13:29:00,77.861,77.866,77.86,77.862,11200000.0
2006-11-15 13:30:00,77.846,77.855,77.839,77.853,12800000.0
2006-11-15 13:31:00,77.853,77.853,77.838,77.848,11200000.0
2006-11-15 13:32:00,77.844,77.844,77.819,77.819,11200000.0
2006-11-15 13:33:00,77.799,77.803,77.793,77.793,19200000.0
2006-11-15 13:34:00,77.804,77.826,77.804,77.815,14400000.0
2006-11-15 13:35:00,77.822,77.822,77.806,77.814,36800000.0
2006-11-15 13:36:00,77.804,77.804,77.791,77.791,17600000.0
2006-11-15 13:37:00,77.808,77.808,77.799,77.799,14400000.0
2006-11-15 13:38:00,77.79,77.8,77.782,77.787,33600000.0
2006-11-15 13:39:00,77.81,77.817,77.809,77.814,14400000.0
2006-11-15 13:40:00,77.807,77.809,77.796,77.797,39400000.0
2006-11-15 13:41:00,77.805,77.805,77.794,77.801,16000000.0
2006-11-15 13:42:00,77.798,77.806,77.783,77.783,11200000.0
2006-11-15 13:43:00,77.791,77.809,77.79,77.809,27200000.0
2006-11-15 13:44:00,77.807,77.816,77.804,77.807,33600000.0
2006-11-15 13:45:00,77.806,77.808,77.797,77.797,21200000.0
2006-11-15 13:46:00,77.799,77.812,77.799,77.812,24000000.0
2006-11-15 13:48:00,77.813,77.835,77.813,77.832,12800000.0
2006-11-15 13:49:00,77.836,77.836,77.817,77.817,17600000.0
2006-11-15 13:51:00,77.8,77.801,77.793,77.793,24000000.0
2006-11-15 13:52:00,77.792,77.794,77.777,77.777,12800000.0
2006-11-15 13:53:00,77.789,77.795,77.788,77.795,17600000.0
2006-11-15 13:54:00,77.789,77.791,77.784,77.787,25600000.0
2006-11-15 13:55:00,77.785,77.791,77.782,77.791,14400000.0
2006-11-15 13:56:00,77.807,77.819,77.799,77.819,14400000.0
2006-11-15 13:57:00,77.82,77.828,77.814,77.818,28800000.0
2006-11-15 13:58:00,77.813,77.813,77.807,77.809,14400000.0
2006-11-15 13:59:00,77.807,77.816,77.805,77.812,32000000.0
2006-11-15 14:00:00,77.804,77.804,77.786,77.804,48000000.0
2006-11-15 14:01:00,77.817,77.817,77.806,77.809,32000000.0
2006-11-15 14:02:00,77.811,77.812,77.807,77.808,14400000.0
2006-11-15 14:03:00,77.813,77.826,77.813,77.825,14400000.0
2006-11-15 14:04:00,77.825,77.827,77.811,77.811,11200000.0
2006-11-15 14:05:00,77.804,77.804,77.796,77.796,24000000.0
2006-11-15 14:06:00,77.795,77.815,77.795,77.814,36800000.0
2006-11-15 14:07:00,77.814,77.825,77.809,77.813,40000000.0
2006-11-15 14:08:00,77.815,77.817,77.802,77.816,16000000.0
2006-11-15 14:09:00,77.833,77.847,77.833,77.847,33600000.0
2006-11-15 14:10:00,77.844,77.844,77.834,77.836,33600000.0
2006-11-15 14:11:00,77.829,77.839,77.828,77.839,14400000.0
2006-11-15 14:12:00,77.828,77.829,77.815,77.815,27200000.0
2006-11-15 14:13:00,77.81,77.819,77.806,77.819,14400000.0
2006-11-15 14:14:00,77.817,77.817,77.807,77.807,12800000.0
2006-11-15 14:15:00,77.812,77.827,77.812,77.822,28800000.0
2006-11-15 14:16:00,77.823,77.83,77.819,77.819,25600000.0
2006-11-15 14:17:00,77.81,77.816,77.807,77.811,12800000.0
2006-11-15 14:18:00,77.814,77.82,77.811,77.82,16000000.0
2006-11-15 14:20:00,77.829,77.839,77.829,77.839,25600000.0
2006-11-15 14:21:00,77.848,77.848,77.84,77.843,29200000.0
2006-11-15 14:22:00,77.834,77.848,77.834,77.848,11200000.0
2006-11-15 14:23:00,77.846,77.848,77.832,77.846,47400000.0
2006-11-15 14:24:00,77.849,77.852,77.84,77.852,12800000.0
2006-11-15 14:25:00,77.845,77.854,77.844,77.85,12800000.0
2006-11-15 14:27:00,77.849,77.856,77.846,77.852,17600000.0
2006-11-15 14:28:00,77.842,77.843,77.824,77.824,11200000.0
2006-11-15 14:29:00,77.839,77.846,77.836,77.845,36800000.0
2006-11-15 14:30:00,77.836,77.836,77.822,77.822,22400000.0
2006-11-15 14:31:00,77.842,77.853,77.842,77.849,20800000.0
2006-11-15 14:32:00,77.848,77.854,77.843,77.845,16000000.0
2006-11-15 14:33:00,77.843,77.865,77.841,77.841,24000000.0
2006-11-15 14:34:00,77.833,77.838,77.821,77.824,13200000.0
2006-11-15 14:35:00,77.812,77.812,77.787,77.796,14400000.0
2006-11-15 14:36:00,77.8,77.808,77.794,77.794,11200000.0
2006-11-15 14:37:00,77.798,77.798,77.789,77.792,11200000.0
2006-11-15 14:38:00,77.787,77.79,77.776,77.776,56000000.0
2006-11-15 14:39:00,77.778,77.798,77.776,77.798,12800000.0
2006-11-15 14:40:00,77.798,77.806,77.786,77.792,14400000.0
2006-11-15 14:41:00,77.796,77.801,77.796,77.8,56000000.0
2006-11-15 14:42:00,77.806,77.811,77.801,77.808,12800000.0
2006-11-15 14:43:00,77.802,77.802,77.795,77.799,25600000.0
2006-11-15 14:45:00,77.803,77.803,77.787,77.795,11200000.0
2006-11-15 14:46:00,77.793,77.793,77.783,77.788,11200000.0
2006-11-15 14:47:00,77.782,77.784,77.769,77.782,16000000.0
2006-11-15 14:48:00,77.781,77.787,77.781,77.787,19200000.0
2006-11-15 14:49:00,77.79,77.794,77.783,77.794,32000000.0
2006-11-15 14:50:00,77.797,77.802,77.796,77.8,28800000.0
2006-11-15 14:51:00,77.802,77.803,77.791,77.791,31400000.0
2006-11-15 14:52:00,77.778,77.781,77.776,77.781,12800000.0
2006-11-15 14:53:00,77.763,77.763,77.753,77.753,17000000.0
2006-11-15 14:54:00,77.761,77.782,77.761,77.782,12800000.0
2006-11-15 14:55:00,77.781,77.781,77.769,77.769,15400000.0
2006-11-15 14:56:00,77.76,77.774,77.76,77.761,12800000.0
2006-11-15 14:58:00,77.774,77.776,77.759,77.759,17600000.0
2006-11-15 14:59:00,77.765,77.776,77.762,77.775,16000000.0
2006-11-15 15:00:00,77.783,77.798,77.774,77.798,14400000.0
2006-11-15 15:01:00,77.806,77.811,77.802,77.809,12800000.0
2006-11-15 15:02:00,77.81,77.833,77.809,77.827,26600000.0
2006-11-15 15:03:00,77.825,77.825,77.809,77.809,12800000.0
2006-11-15 15:04:00,77.807,77.807,77.803,77.804,11200000.0
2006-11-15 15:05:00,77.797,77.797,77.79,77.791,11200000.0
2006-11-15 15:06:00,77.791,77.803,77.791,77.797,11200000.0
2006-11-15 15:07:00,77.818,77.823,77.815,77.823,26000000.0
2006-11-15 15:09:00,77.827,77.837,77.822,77.822,16000000.0
2006-11-15 15:10:00,77.833,77.84,77.832,77.84,12800000.0
2006-11-15 15:11:00,77.828,77.828,77.819,77.82,32000000.0
2006-11-15 15:12:00,77.82,77.82,77.812,77.815,12800000.0
2006-11-15 15:13:00,77.807,77.807,77.791,77.791,44800000.0
2006-11-15 15:14:00,77.799,77.806,77.784,77.784,35600000.0
2006-11-15 15:15:00,77.768,77.768,77.747,77.747,22400000.0
2006-11-15 15:16:00,77.752,77.755,77.743,77.745,36800000.0
2006-11-15 15:17:00,77.741,77.752,77.731,77.731,21800000.0
2006-11-15 15:18:00,77.746,77.76,77.746,77.76,22400000.0
2006-11-15 15:19:00,77.762,77.771,77.762,77.765,16000000.0
2006-11-15 15:20:00,77.779,77.781,77.774,77.776,24000000.0
2006-11-15 15:22:00,77.778,77.784,77.774,77.777,12800000.0
2006-11-15 15:23:00,77.776,77.781,77.773,77.773,48000000.0
2006-11-15 15:24:00,77.765,77.765,77.752,77.756,25600000.0
2006-11-15 15:25:00,77.748,77.761,77.748,77.757,27200000.0
2006-11-15 15:26:00,77.778,77.792,77.776,77.776,40000000.0
2006-11-15 15:27:00,77.764,77.765,77.759,77.765,28800000.0
2006-11-15 15:28:00,77.78,77.789,77.773,77.786,70800000.0
2006-11-15 15:29:00,77.779,77.791,77.7,77.791,46400000.0
2006-11-15 15:30:00,77.732,77.857,77.68,77.703,115200000.0
2006-11-15 15:31:00,77.77,77.772,77.759,77.767,60200000.0
2006-11-15 15:32:00,77.753,77.755,77.749,77.751,30400000.0
2006-11-15 15:33:00,77.756,77.781,77.756,77.781,29800000.0
2006-11-15 15:34:00,77.784,77.786,77.773,77.777,22400000.0
2006-11-15 15:35:00,77.789,77.805,77.789,77.805,33600000.0
2006-11-15 15:36:00,77.814,77.82,77.808,77.82,32000000.0
2006-11-15 15:37:00,77.819,77.819,77.805,77.808,30400000.0
2006-11-15 15:38:00,77.806,77.806,77.795,77.803,59200000.0
2006-11-15 15:39:00,77.818,77.83,77.806,77.813,36200000.0
2006-11-15 15:40:00,77.808,77.809,77.797,77.806,35200000.0
2006-11-15 15:41:00,77.794,77.795,77.785,77.791,25600000.0
2006-11-15 15:42:00,77.803,77.818,77.803,77.814,43200000.0
2006-11-15 15:43:00,77.801,77.834,77.801,77.834,27200000.0
2006-11-15 15:44:00,77.832,77.844,77.828,77.829,12800000.0
2006-11-15 15:45:00,77.829,77.836,77.812,77.822,16000000.0
2006-11-15 15:46:00,77.827,77.832,77.827,77.832,14400000.0
2006-11-15 15:47:00,77.825,77.825,77.811,77.811,29800000.0
2006-11-15 15:48:00,77.821,77.837,77.821,77.828,27200000.0
2006-11-15 15:49:00,77.838,77.839,77.814,77.819,11200000.0
2006-11-15 15:50:00,77.813,77.829,77.813,77.829,11200000.0
2006-11-15 15:51:00,77.834,77.854,77.834,77.854,12800000.0
2006-11-15 15:52:00,77.87,77.893,77.87,77.893,21200000.0
2006-11-15 15:53:00,77.895,77.901,77.887,77.901,24000000.0
2006-11-15 15:54:00,77.896,77.906,77.895,77.903,28800000.0
2006-11-15 15:55:00,77.901,77.906,77.898,77.899,24000000.0
2006-11-15 15:56:00,77.894,77.896,77.885,77.886,51200000.0
2006-11-15 15:57:00,77.88,77.886,77.865,77.886,12800000.0
2006-11-15 15:58:00,77.891,77.901,77.881,77.896,19200000.0
2006-11-15 15:59:00,77.887,77.887,77.867,77.872,36800000.0
2006-11-15 16:00:00,77.887,77.892,77.878,77.883,51200000.0
2006-11-15 16:01:00,77.888,77.888,77.882,77.884,41600000.0
2006-11-15 16:02:00,77.882,77.889,77.882,77.882,11200000.0
2006-11-15 16:03:00,77.877,77.896,77.877,77.887,63400000.0
2006-11-15 16:04:00,77.879,77.89,77.877,77.89,44200000.0
2006-11-15 16:05:00,77.88,77.882,77.869,77.878,47400000.0
2006-11-15 16:06:00,77.875,77.885,77.861,77.861,35200000.0
2006-11-15 16:07:00,77.875,77.891,77.875,77.882,32000000.0
2006-11-15 16:08:00,77.879,77.882,77.864,77.864,44800000.0
2006-11-15 16:09:00,77.865,77.865,77.848,77.863,44800000.0
2006-11-15 16:10:00,77.863,77.863,77.844,77.848,41600000.0
2006-11-15 16:11:00,77.851,77.863,77.851,77.859,13800000.0
2006-11-15 16:12:00,77.87,77.87,77.86,77.861,56000000.0
2006-11-15 16:13:00,77.863,77.886,77.863,77.886,11200000.0
2006-11-15 16:14:00,77.892,77.894,77.882,77.882,49600000.0
2006-11-15 16:15:00,77.885,77.885,77.876,77.877,59200000.0
2006-11-15 16:16:00,77.875,77.883,77.871,77.883,17600000.0
2006-11-15 16:17:00,77.888,77.896,77.887,77.895,38400000.0
2006-11-15 16:18:00,77.892,77.894,77.887,77.893,11200000.0
2006-11-15 16:19:00,77.899,77.909,77.898,77.909,22400000.0
2006-11-15 16:20:00,77.905,77.905,77.89,77.905,11200000.0
2006-11-15 16:21:00,77.906,77.908,77.894,77.894,27200000.0
2006-11-15 16:22:00,77.884,77.885,77.876,77.88,41000000.0
2006-11-15 16:23:00,77.871,77.893,77.871,77.874,43200000.0
2006-11-15 16:24:00,77.869,77.873,77.863,77.868,17600000.0
2006-11-15 16:25:00,77.863,77.863,77.85,77.858,33600000.0
2006-11-15 16:26:00,77.86,77.865,77.856,77.865,17600000.0
2006-11-15 16:27:00,77.86,77.86,77.837,77.837,34000000.0
2006-11-15 16:28:00,77.83,77.847,77.83,77.847,27200000.0
2006-11-15 16:29:00,77.848,77.869,77.846,77.869,11200000.0
2006-11-15 16:30:00,77.866,77.866,77.833,77.833,11200000.0
2006-11-15 16:31:00,77.856,77.869,77.856,77.864,41600000.0
2006-11-15 16:32:00,77.868,77.872,77.866,77.869,12800000.0
2006-11-15 16:33:00,77.856,77.869,77.856,77.868,27200000.0
2006-11-15 16:34:00,77.871,77.884,77.871,77.878,35200000.0
2006-11-15 16:35:00,77.876,77.878,77.869,77.871,52800000.0
2006-11-15 16:36:00,77.873,77.873,77.859,77.859,51200000.0
2006-11-15 16:37:00,77.866,77.874,77.862,77.863,41000000.0
2006-11-15 16:38:00,77.865,77.876,77.863,77.863,40000000.0
2006-11-15 16:39:00,77.857,77.857,77.846,77.849,34600000.0
2006-11-15 16:40:00,77.846,77.852,77.838,77.847,56000000.0
2006-11-15 16:41:00,77.842,77.852,77.836,77.846,73600000.0
2006-11-15 16:42:00,77.849,77.849,77.836,77.836,54400000.0
2006-11-15 16:43:00,77.848,77.856,77.845,77.854,17600000.0
2006-11-15 16:44:00,77.863,77.874,77.861,77.874,11200000.0
2006-11-15 16:45:00,77.881,77.893,77.874,77.876,57000000.0
2006-11-15 16:46:00,77.87,77.878,77.87,77.873,11200000.0
2006-11-15 16:47:00,77.884,77.884,77.869,77.875,70400000.0
2006-11-15 16:48:00,77.869,77.887,77.869,77.883,53200000.0
2006-11-15 16:49:00,77.889,77.894,77.885,77.887,36800000.0
2006-11-15 16:50:00,77.884,77.885,77.875,77.881,75000000.0
2006-11-15 16:53:00,77.876,77.876,77.859,77.859,30400000.0
2006-11-15 16:54:00,77.86,77.86,77.843,77.852,11200000.0
2006-11-15 16:55:00,77.835,77.842,77.835,77.842,27200000.0
2006-11-15 16:57:00,77.843,77.852,77.843,77.845,19600000.0
2006-11-15 16:58:00,77.848,77.853,77.847,77.849,12800000.0
2006-11-15 16:59:00,77.845,77.848,77.838,77.838,51200000.0
2006-11-15 17:00:00,77.843,77.862,77.843,77.862,49600000.0
2006-11-15 17:01:00,77.868,77.878,77.867,77.878,40000000.0
2006-11-15 17:02:00,77.891,77.899,77.883,77.883,33600000.0
2006-11-15 17:03:00,77.866,77.866,77.841,77.85,44200000.0
2006-11-15 17:05:00,77.851,77.851,77.817,77.817,54400000.0
2006-11-15 17:06:00,77.826,77.841,77.811,77.811,59200000.0
2006-11-15 17:07:00,77.817,77.834,77.817,77.834,35200000.0
2006-11-15 17:08:00,77.838,77.85,77.827,77.827,69200000.0
2006-11-15 17:09:00,77.824,77.826,77.814,77.818,59200000.0
2006-11-15 17:10:00,77.813,77.831,77.813,77.831,25600000.0
2006-11-15 17:11:00,77.822,77.839,77.822,77.834,38400000.0
2006-11-15 17:12:00,77.83,77.831,77.82,77.823,25000000.0
2006-11-15 17:13:00,77.829,77.837,77.825,77.836,28800000.0
2006-11-15 17:14:00,77.842,77.853,77.832,77.853,22400000.0
2006-11-15 17:15:00,77.861,77.864,77.857,77.86,18600000.0
2006-11-15 17:16:00,77.869,77.869,77.848,77.863,17600000.0
2006-11-15 17:17:00,77.864,77.864,77.836,77.836,38400000.0
2006-11-15 17:18:00,77.839,77.846,77.834,77.84,57600000.0
2006-11-15 17:19:00,77.834,77.847,77.834,77.847,24000000.0
2006-11-15 17:20:00,77.846,77.858,77.846,77.858,16000000.0
2006-11-15 17:21:00,77.858,77.858,77.841,77.847,28800000.0
2006-11-15 17:22:00,77.848,77.859,77.847,77.858,19200000.0
2006-11-15 17:23:00,77.854,77.854,77.839,77.841,11200000.0
2006-11-15 17:24:00,77.846,77.846,77.83,77.839,12800000.0
2006-11-15 17:25:00,77.838,77.838,77.828,77.834,17600000.0
2006-11-15 17:26:00,77.857,77.861,77.855,77.856,12800000.0
2006-11-15 17:27:00,77.854,77.855,77.841,77.844,46400000.0
2006-11-15 17:28:00,77.835,77.835,77.821,77.826,12800000.0
2006-11-15 17:29:00,77.83,77.84,77.827,77.835,27600000.0
2006-11-15 17:30:00,77.825,77.842,77.823,77.823,17600000.0
2006-11-15 17:31:00,77.824,77.831,77.813,77.826,86800000.0
2006-11-15 17:32:00,77.829,77.836,77.824,77.828,52800000.0
2006-11-15 17:33:00,77.83,77.831,77.816,77.826,36800000.0
2006-11-15 17:34:00,77.821,77.825,77.809,77.809,64000000.0
2006-11-15 17:36:00,77.798,77.809,77.797,77.797,33600000.0
2006-11-15 17:37:00,77.794,77.812,77.794,77.804,16000000.0
2006-11-15 17:38:00,77.789,77.794,77.781,77.788,35200000.0
2006-11-15 17:40:00,77.805,77.814,77.805,77.81,74600000.0
2006-11-15 17:41:00,77.825,77.825,77.813,77.813,12800000.0
2006-11-15 17:42:00,77.829,77.829,77.825,77.827,4800000.0
2006-11-15 17:43:00,77.822,77.822,77.81,77.816,17600000.0
2006-11-15 17:44:00,77.811,77.811,77.798,77.807,29800000.0
2006-11-15 17:45:00,77.81,77.822,77.81,77.822,30400000.0
2006-11-15 17:46:00,77.83,77.836,77.828,77.828,41600000.0
2006-11-15 17:47:00,77.813,77.814,77.805,77.807,57600000.0
2006-11-15 17:48:00,77.818,77.824,77.816,77.819,57600000.0
2006-11-15 17:49:00,77.825,77.825,77.813,77.818,46400000.0
2006-11-15 17:50:00,77.824,77.834,77.824,77.825,8000000.0
2006-11-15 17:51:00,77.815,77.831,77.815,77.831,49600000.0
2006-11-15 17:52:00,77.838,77.845,77.836,77.838,43200000.0
2006-11-15 17:53:00,77.839,77.851,77.838,77.849,33600000.0
2006-11-15 17:54:00,77.847,77.847,77.819,77.821,38800000.0
2006-11-15 17:55:00,77.819,77.829,77.819,77.829,40000000.0
2006-11-15 17:56:00,77.838,77.839,77.829,77.839,44800000.0
2006-11-15 17:57:00,77.824,77.84,77.824,77.84,36800000.0
2006-11-15 17:58:00,77.842,77.842,77.824,77.839,17600000.0
2006-11-15 17:59:00,77.854,77.89,77.854,77.89,61800000.0
2006-11-15 18:00:00,77.893,77.893,77.872,77.872,51200000.0
2006-11-15 18:01:00,77.876,77.879,77.869,77.879,32400000.0
2006-11-15 18:03:00,77.88,77.88,77.869,77.869,36800000.0
2006-11-15 18:04:00,77.87,77.873,77.866,77.866,33600000.0
2006-11-15 18:06:00,77.875,77.877,77.864,77.867,30400000.0
2006-11-15 18:07:00,77.856,77.866,77.854,77.866,10600000.0
2006-11-15 18:08:00,77.865,77.867,77.854,77.855,84200000.0
2006-11-15 18:09:00,77.851,77.855,77.846,77.855,33000000.0
2006-11-15 18:10:00,77.854,77.857,77.841,77.846,16000000.0
2006-11-15 18:11:00,77.861,77.882,77.857,77.882,12800000.0
2006-11-15 18:12:00,77.88,77.882,77.874,77.874,12800000.0
2006-11-15 18:13:00,77.879,77.89,77.879,77.89,27200000.0
2006-11-15 18:15:00,77.892,77.892,77.87,77.878,30400000.0
2006-11-15 18:16:00,77.877,77.887,77.873,77.887,56000000.0
2006-11-15 18:17:00,77.891,77.899,77.889,77.899,42600000.0
2006-11-15 18:19:00,77.904,77.911,77.902,77.905,45800000.0
2006-11-15 18:20:00,77.902,77.911,77.902,77.905,43200000.0
2006-11-15 18:22:00,77.892,77.892,77.883,77.886,33600000.0
2006-11-15 18:23:00,77.889,77.889,77.877,77.887,46400000.0
2006-11-15 18:24:00,77.884,77.891,77.882,77.888,52800000.0
2006-11-15 18:25:00,77.885,77.886,77.87,77.886,33600000.0
2006-11-15 18:27:00,77.89,77.893,77.888,77.888,33600000.0
2006-11-15 18:29:00,77.89,77.899,77.89,77.896,26000000.0
2006-11-15 18:31:00,77.892,77.896,77.882,77.896,11200000.0
2006-11-15 18:32:00,77.895,77.895,77.885,77.886,70400000.0
2006-11-15 18:34:00,77.887,77.899,77.887,77.891,19200000.0
2006-11-15 18:36:00,77.872,77.872,77.869,77.869,3200000.0
2006-11-15 18:37:00,77.863,77.877,77.863,77.877,36800000.0
2006-11-15 18:38:00,77.87,77.884,77.864,77.884,49600000.0
2006-11-15 18:39:00,77.894,77.899,77.89,77.896,76200000.0
2006-11-15 18:40:00,77.882,77.882,77.87,77.872,65600000.0
2006-11-15 18:41:00,77.866,77.881,77.866,77.881,72000000.0
2006-11-15 18:42:00,77.888,77.888,77.866,77.875,77800000.0
2006-11-15 18:43:00,77.883,77.883,77.869,77.871,49600000.0
2006-11-15 18:44:00,77.868,77.874,77.862,77.869,30400000.0
2006-11-15 18:45:00,77.865,77.875,77.853,77.874,12800000.0
2006-11-15 18:46:00,77.873,77.877,77.863,77.877,12800000.0
2006-11-15 18:47:00,77.866,77.871,77.856,77.857,14400000.0
2006-11-15 18:48:00,77.856,77.857,77.849,77.853,28800000.0
2006-11-15 18:49:00,77.849,77.849,77.832,77.832,24000000.0
2006-11-15 18:50:00,77.833,77.842,77.833,77.835,46400000.0
2006-11-15 18:51:00,77.835,77.835,77.809,77.809,12800000.0
2006-11-15 18:52:00,77.81,77.814,77.806,77.806,19200000.0
2006-11-15 18:53:00,77.813,77.818,77.804,77.807,31200000.0
2006-11-15 18:54:00,77.808,77.809,77.798,77.809,19200000.0
2006-11-15 18:55:00,77.816,77.827,77.81,77.811,22400000.0
2006-11-15 18:56:00,77.81,77.817,77.805,77.814,16000000.0
2006-11-15 18:58:00,77.803,77.809,77.792,77.807,31400000.0
2006-11-15 18:59:00,77.805,77.807,77.799,77.799,32000000.0
2006-11-15 19:00:00,77.795,77.8,77.792,77.799,14400000.0
2006-11-15 19:01:00,77.805,77.807,77.801,77.801,11200000.0
2006-11-15 19:02:00,77.798,77.809,77.798,77.798,43200000.0
2006-11-15 19:03:00,77.804,77.804,77.79,77.793,14400000.0
2006-11-15 19:04:00,77.793,77.8,77.788,77.8,14400000.0
2006-11-15 19:05:00,77.801,77.806,77.793,77.802,17600000.0
2006-11-15 19:07:00,77.786,77.788,77.78,77.787,34600000.0
2006-11-15 19:09:00,77.773,77.779,77.768,77.768,12800000.0
2006-11-15 19:10:00,77.785,77.8,77.785,77.8,17600000.0
2006-11-15 19:11:00,77.802,77.802,77.794,77.8,17600000.0
2006-11-15 19:12:00,77.787,77.79,77.783,77.783,22800000.0
2006-11-15 19:13:00,77.783,77.789,77.775,77.788,16000000.0
2006-11-15 19:14:00,77.79,77.79,77.778,77.782,12800000.0
2006-11-15 19:15:00,77.779,77.779,77.744,77.752,16000000.0
2006-11-15 19:17:00,77.758,77.771,77.758,77.771,14400000.0
2006-11-15 19:18:00,77.754,77.756,77.743,77.748,32000000.0
2006-11-15 19:20:00,77.75,77.768,77.743,77.768,14400000.0
2006-11-15 19:21:00,77.763,77.767,77.754,77.754,17600000.0
2006-11-15 19:23:00,77.748,77.75,77.73,77.73,16000000.0
2006-11-15 19:24:00,77.731,77.732,77.708,77.723,48000000.0
2006-11-15 19:25:00,77.721,77.731,77.721,77.729,12800000.0
2006-11-15 19:26:00,77.735,77.754,77.735,77.754,41600000.0
2006-11-15 19:27:00,77.755,77.768,77.755,77.768,14400000.0
2006-11-15 19:28:00,77.765,77.765,77.75,77.765,12800000.0
2006-11-15 19:29:00,77.774,77.776,77.759,77.759,12800000.0
2006-11-15 19:31:00,77.771,77.775,77.769,77.769,11200000.0
2006-11-15 19:32:00,77.762,77.762,77.751,77.757,11200000.0
2006-11-15 19:33:00,77.781,77.786,77.778,77.786,12800000.0
2006-11-15 19:34:00,77.78,77.78,77.763,77.771,12800000.0
2006-11-15 19:35:00,77.77,77.773,77.762,77.767,17600000.0
2006-11-15 19:36:00,77.757,77.761,77.754,77.756,16000000.0
2006-11-15 19:37:00,77.747,77.758,77.747,77.754,11200000.0
2006-11-15 19:38:00,77.749,77.749,77.737,77.748,10600000.0
2006-11-15 19:39:00,77.748,77.757,77.747,77.748,12800000.0
2006-11-15 19:40:00,77.733,77.752,77.733,77.752,11200000.0
2006-11-15 19:41:00,77.751,77.762,77.75,77.762,11200000.0
2006-11-15 19:42:00,77.771,77.776,77.768,77.768,11200000.0
2006-11-15 19:43:00,77.778,77.783,77.764,77.765,11200000.0
2006-11-15 19:44:00,77.79,77.799,77.785,77.789,11200000.0
2006-11-15 19:45:00,77.783,77.797,77.779,77.797,15400000.0
2006-11-15 19:47:00,77.796,77.796,77.789,77.791,9600000.0
2006-11-15 19:51:00,77.783,77.785,77.779,77.782,12800000.0
2006-11-15 19:54:00,77.768,77.768,77.756,77.756,12800000.0
2006-11-15 19:56:00,77.758,77.761,77.748,77.753,16000000.0
2006-11-15 19:57:00,77.759,77.765,77.758,77.761,12800000.0
2006-11-15 19:58:00,77.758,77.758,77.748,77.75,11200000.0
2006-11-15 19:59:00,77.755,77.755,77.747,77.747,6400000.0
2006-11-15 20:01:00,77.75,77.75,77.741,77.741,12800000.0
2006-11-15 20:02:00,77.732,77.739,77.73,77.739,17600000.0
2006-11-15 20:05:00,77.757,77.763,77.757,77.76,11600000.0
2006-11-15 20:06:00,77.752,77.752,77.747,77.752,11200000.0
2006-11-15 20:07:00,77.75,77.761,77.747,77.757,16400000.0
2006-11-15 20:08:00,77.752,77.752,77.72,77.72,38400000.0
2006-11-15 20:09:00,77.714,77.717,77.709,77.714,11200000.0
2006-11-15 20:11:00,77.708,77.708,77.691,77.691,11200000.0
2006-11-15 20:12:00,77.695,77.703,77.695,77.698,11200000.0
2006-11-15 20:13:00,77.707,77.728,77.707,77.728,11200000.0
2006-11-15 20:14:00,77.733,77.733,77.667,77.722,14400000.0
2006-11-15 20:15:00,77.728,77.732,77.719,77.732,11200000.0
2006-11-15 20:16:00,77.721,77.728,77.708,77.728,28800000.0
2006-11-15 20:18:00,77.735,77.735,77.726,77.731,11200000.0
2006-11-15 20:19:00,77.727,77.727,77.721,77.721,11200000.0
2006-11-15 20:20:00,77.716,77.72,77.71,77.717,19200000.0
2006-11-15 20:22:00,77.712,77.728,77.712,77.728,14400000.0
2006-11-15 20:23:00,77.729,77.731,77.72,77.72,12800000.0
2006-11-15 20:25:00,77.701,77.715,77.7,77.712,11200000.0
2006-11-15 20:26:00,77.707,77.707,77.697,77.697,16000000.0
2006-11-15 20:27:00,77.703,77.703,77.691,77.691,16000000.0
2006-11-15 20:28:00,77.695,77.71,77.692,77.71,11200000.0
2006-11-15 20:29:00,77.712,77.719,77.705,77.706,12800000.0
2006-11-15 20:31:00,77.706,77.711,77.704,77.711,11200000.0
2006-11-15 20:32:00,77.709,77.709,77.705,77.705,3200000.0
2006-11-15 20:33:00,77.706,77.716,77.701,77.716,12800000.0
2006-11-15 20:34:00,77.716,77.716,77.708,77.708,11200000.0
2006-11-15 20:35:00,77.703,77.708,77.699,77.708,11200000.0
2006-11-15 20:36:00,77.719,77.733,77.712,77.733,16000000.0
2006-11-15 20:37:00,77.747,77.756,77.747,77.756,8000000.0
2006-11-15 20:38:00,77.752,77.759,77.733,77.733,12800000.0
2006-11-15 20:39:00,77.735,77.735,77.724,77.725,11200000.0
2006-11-15 20:42:00,77.721,77.728,77.721,77.725,10600000.0
2006-11-15 20:43:00,77.724,77.731,77.723,77.724,13800000.0
2006-11-15 20:45:00,77.726,77.726,77.714,77.715,12800000.0
2006-11-15 20:46:00,77.721,77.722,77.709,77.709,14400000.0
2006-11-15 20:47:00,77.711,77.714,77.704,77.714,12800000.0
2006-11-15 20:49:00,77.718,77.741,77.718,77.739,8000000.0
2006-11-15 20:51:00,77.745,77.746,77.739,77.739,28800000.0
2006-11-15 20:52:00,77.739,77.745,77.735,77.735,11200000.0
2006-11-15 20:53:00,77.735,77.735,77.724,77.724,16000000.0
2006-11-15 20:54:00,77.716,77.724,77.716,77.717,14400000.0
2006-11-15 20:56:00,77.716,77.72,77.715,77.72,8000000.0
2006-11-15 20:57:00,77.707,77.713,77.706,77.708,12800000.0
2006-11-15 20:58:00,77.697,77.703,77.69,77.7,11200000.0
2006-11-15 20:59:00,77.685,77.685,77.68,77.682,11200000.0
2006-11-15 21:00:00,77.693,77.762,77.693,77.762,17600000.0
2006-11-15 21:01:00,77.749,77.754,77.742,77.748,11200000.0
2006-11-15 21:02:00,77.749,77.76,77.746,77.756,16000000.0
2006-11-15 21:03:00,77.768,77.773,77.76,77.76,11200000.0
2006-11-15 21:04:00,77.761,77.766,77.744,77.746,15400000.0
2006-11-15 21:05:00,77.728,77.746,77.721,77.739,12800000.0
2006-11-15 21:06:00,77.727,77.731,77.683,77.683,12800000.0
2006-11-15 21:07:00,77.654,77.662,77.634,77.638,13800000.0
2006-11-15 21:08:00,77.676,77.697,77.67,77.685,16000000.0
2006-11-15 21:09:00,77.67,77.7,77.67,77.7,8000000.0
2006-11-15 21:10:00,77.712,77.725,77.7,77.7,12800000.0
2006-11-15 21:11:00,77.676,77.713,77.676,77.703,12800000.0
2006-11-15 21:12:00,77.712,77.723,77.712,77.716,12800000.0
2006-11-15 21:13:00,77.722,77.734,77.713,77.73,16000000.0
2006-11-15 21:14:00,77.718,77.718,77.704,77.707,12800000.0
2006-11-15 21:15:00,77.719,77.744,77.719,77.734,14400000.0
2006-11-15 21:16:00,77.731,77.745,77.726,77.745,9600000.0
2006-11-15 21:17:00,77.773,77.78,77.77,77.77,12800000.0
2006-11-15 21:18:00,77.757,77.767,77.673,77.767,12800000.0
2006-11-15 21:19:00,77.79,77.807,77.786,77.807,17600000.0
2006-11-15 21:20:00,77.793,77.813,77.793,77.813,14400000.0
2006-11-15 21:21:00,77.824,77.83,77.823,77.823,11200000.0
2006-11-15 21:22:00,77.814,77.818,77.794,77.818,12200000.0
2006-11-15 21:23:00,77.817,77.826,77.817,77.823,11200000.0
2006-11-15 21:24:00,77.834,77.834,77.806,77.806,11200000.0
2006-11-15 21:25:00,77.816,77.823,77.815,77.819,11200000.0
2006-11-15 21:26:00,77.827,77.84,77.822,77.84,11200000.0
2006-11-15 21:27:00,77.839,77.839,77.82,77.82,6400000.0
2006-11-15 21:28:00,77.831,77.854,77.831,77.84,11200000.0
2006-11-15 21:29:00,77.806,77.81,77.795,77.808,11200000.0
2006-11-15 21:30:00,77.814,77.83,77.814,77.83,12800000.0
2006-11-15 21:31:00,77.842,77.855,77.842,77.855,11200000.0
2006-11-15 21:32:00,77.867,77.869,77.858,77.858,14400000.0
2006-11-15 21:33:00,77.836,77.843,77.833,77.838,11200000.0
2006-11-15 21:34:00,77.838,77.862,77.838,77.849,18000000.0
2006-11-15 21:35:00,77.847,77.847,77.836,77.836,12800000.0
2006-11-15 21:36:00,77.828,77.841,77.828,77.841,9600000.0
2006-11-15 21:37:00,77.829,77.842,77.829,77.837,16000000.0
2006-11-15 21:38:00,77.824,77.829,77.739,77.739,12800000.0
2006-11-15 21:39:00,77.845,77.846,77.83,77.83,9600000.0
2006-11-15 21:40:00,77.833,77.835,77.826,77.835,11200000.0
2006-11-15 21:41:00,77.833,77.834,77.824,77.824,12800000.0
2006-11-15 21:44:00,77.833,77.834,77.821,77.834,12800000.0
2006-11-15 21:45:00,77.834,77.838,77.831,77.835,17600000.0
2006-11-15 21:47:00,77.833,77.835,77.83,77.835,11200000.0
2006-11-15 21:48:00,77.834,77.841,77.827,77.839,16000000.0
2006-11-15 21:49:00,77.827,77.839,77.827,77.829,11200000.0
2006-11-15 21:51:00,77.822,77.823,77.814,77.814,17000000.0
2006-11-15 21:52:00,77.819,77.824,77.811,77.811,12800000.0
2006-11-15 21:53:00,77.824,77.828,77.82,77.826,11200000.0
2006-11-15 21:54:00,77.827,77.831,77.823,77.826,11200000.0
2006-11-15 21:55:00,77.824,77.824,77.813,77.821,11200000.0
2006-11-15 21:56:00,77.826,77.826,77.805,77.805,12800000.0
2006-11-15 21:57:00,77.801,77.806,77.794,77.794,17600000.0
2006-11-15 21:58:00,77.784,77.793,77.781,77.787,17600000.0
2006-11-15 21:59:00,77.786,77.786,77.769,77.771,12800000.0
2006-11-15 22:00:00,77.777,77.777,77.757,77.757,17600000.0
2006-11-15 22:01:00,77.775,77.793,77.775,77.793,11200000.0
2006-11-15 22:02:00,77.801,77.801,77.781,77.789,16000000.0
2006-11-15 22:03:00,77.782,77.788,77.782,77.788,17600000.0
2006-11-15 22:04:00,77.791,77.791,77.78,77.78,16000000.0
2006-11-15 22:05:00,77.779,77.794,77.779,77.787,11200000.0
2006-11-15 22:06:00,77.791,77.791,77.778,77.778,6400000.0
2006-11-15 22:07:00,77.775,77.801,77.775,77.801,16000000.0
2006-11-15 22:08:00,77.804,77.807,77.785,77.801,16000000.0
2006-11-15 22:09:00,77.763,77.781,77.759,77.781,12800000.0
2006-11-15 22:10:00,77.787,77.806,77.787,77.806,12800000.0
2006-11-15 22:11:00,77.826,77.826,77.806,77.809,8000000.0
2006-11-15 22:13:00,77.799,77.814,77.796,77.802,12800000.0
2006-11-15 22:14:00,77.795,77.805,77.794,77.8,12800000.0
2006-11-15 22:15:00,77.775,77.775,77.756,77.758,14400000.0
2006-11-15 22:17:00,77.773,77.773,77.761,77.761,12800000.0
2006-11-15 22:18:00,77.774,77.774,77.766,77.768,16000000.0
2006-11-15 22:19:00,77.76,77.76,77.749,77.749,14400000.0
2006-11-15 22:20:00,77.761,77.79,77.761,77.79,12800000.0
2006-11-15 22:21:00,77.783,77.786,77.778,77.781,17000000.0
2006-11-15 22:22:00,77.781,77.781,77.773,77.773,6400000.0
2006-11-15 22:23:00,77.772,77.778,77.769,77.777,12800000.0
2006-11-15 22:24:00,77.774,77.774,77.76,77.76,11200000.0
2006-11-15 22:25:00,77.768,77.775,77.764,77.775,9600000.0
2006-11-15 22:26:00,77.769,77.792,77.769,77.791,17600000.0
2006-11-15 22:27:00,77.804,77.804,77.795,77.795,12800000.0
2006-11-15 22:28:00,77.802,77.804,77.791,77.792,12800000.0
2006-11-15 22:29:00,77.8,77.808,77.793,77.793,16000000.0
2006-11-15 22:30:00,77.796,77.796,77.784,77.784,17600000.0
2006-11-15 22:32:00,77.77,77.776,77.708,77.776,11200000.0
2006-11-15 22:34:00,77.79,77.791,77.757,77.757,11200000.0
2006-11-15 22:37:00,77.76,77.76,77.756,77.756,25600000.0
2006-11-15 22:39:00,77.757,77.76,77.755,77.757,12800000.0
2006-11-15 22:41:00,77.755,77.762,77.752,77.762,11200000.0
2006-11-15 22:42:00,77.763,77.768,77.749,77.762,17600000.0
2006-11-15 22:43:00,77.761,77.773,77.759,77.764,16000000.0
2006-11-15 22:44:00,77.761,77.762,77.751,77.759,12200000.0
2006-11-15 22:46:00,77.762,77.765,77.753,77.765,11200000.0
2006-11-15 22:48:00,77.764,77.769,77.764,77.769,8000000.0
2006-11-15 22:49:00,77.769,77.777,77.768,77.777,12800000.0
2006-11-15 22:51:00,77.783,77.784,77.777,77.777,11200000.0
2006-11-15 22:52:00,77.769,77.777,77.769,77.777,11200000.0
2006-11-15 22:53:00,77.775,77.785,77.775,77.785,11200000.0
2006-11-15 22:54:00,77.785,77.787,77.774,77.787,11200000.0
2006-11-15 22:55:00,77.778,77.786,77.777,77.786,12800000.0
2006-11-15 22:56:00,77.777,77.777,77.766,77.774,17600000.0
2006-11-15 22:57:00,77.774,77.774,77.766,77.77,17600000.0
2006-11-15 22:58:00,77.772,77.772,77.762,77.762,3600000.0
2006-11-15 22:59:00,77.766,77.776,77.766,77.775,17600000.0
2006-11-15 23:00:00,77.787,77.795,77.782,77.795,9600000.0
2006-11-15 23:01:00,77.794,77.801,77.792,77.792,14400000.0
2006-11-15 23:02:00,77.803,77.803,77.785,77.789,17600000.0
2006-11-15 23:03:00,77.795,77.81,77.793,77.793,16000000.0
2006-11-15 23:06:00,77.792,77.794,77.789,77.789,12800000.0
2006-11-15 23:07:00,77.791,77.792,77.776,77.776,12800000.0
2006-11-15 23:08:00,77.781,77.786,77.775,77.779,11200000.0
2006-11-15 23:09:00,77.771,77.779,77.769,77.773,17600000.0
2006-11-15 23:11:00,77.79,77.792,77.786,77.792,11200000.0
2006-11-15 23:12:00,77.792,77.798,77.783,77.798,16000000.0
2006-11-15 23:14:00,77.795,77.797,77.78,77.792,11200000.0
2006-11-15 23:15:00,77.775,77.775,77.765,77.767,11200000.0
2006-11-15 23:16:00,77.768,77.775,77.766,77.766,12800000.0
2006-11-15 23:17:00,77.77,77.775,77.764,77.764,11200000.0
2006-11-15 23:18:00,77.762,77.772,77.762,77.772,11200000.0
2006-11-15 23:20:00,77.766,77.778,77.762,77.775,14800000.0
2006-11-15 23:21:00,77.762,77.774,77.762,77.765,16000000.0
2006-11-15 23:22:00,77.775,77.783,77.772,77.779,12800000.0
2006-11-15 23:23:00,77.779,77.779,77.769,77.771,12800000.0
2006-11-15 23:25:00,77.763,77.773,77.759,77.769,15400000.0
2006-11-15 23:26:00,77.769,77.775,77.769,77.772,12200000.0
2006-11-15 23:28:00,77.763,77.776,77.763,77.776,12800000.0
2006-11-15 23:30:00,77.767,77.775,77.764,77.767,14400000.0
2006-11-15 23:31:00,77.772,77.781,77.765,77.773,12800000.0
2006-11-15 23:32:00,77.785,77.791,77.778,77.781,17600000.0
2006-11-15 23:33:00,77.77,77.776,77.77,77.77,12800000.0
2006-11-15 23:34:00,77.768,77.773,77.766,77.771,16000000.0
2006-11-15 23:35:00,77.77,77.785,77.769,77.785,16000000.0
2006-11-15 23:36:00,77.79,77.792,77.78,77.78,12200000.0
2006-11-15 23:37:00,77.789,77.797,77.787,77.791,12800000.0
2006-11-15 23:38:00,77.781,77.795,77.781,77.795,11200000.0
2006-11-15 23:40:00,77.786,77.793,77.775,77.786,35200000.0
2006-11-15 23:41:00,77.796,77.798,77.792,77.798,12800000.0
2006-11-15 23:42:00,77.786,77.8,77.786,77.796,12800000.0
2006-11-15 23:43:00,77.794,77.795,77.783,77.792,11200000.0
2006-11-15 23:45:00,77.792,77.805,77.788,77.805,11200000.0
2006-11-15 23:46:00,77.804,77.808,77.793,77.806,17600000.0
2006-11-15 23:47:00,77.817,77.82,77.815,77.817,12800000.0
2006-11-15 23:48:00,77.81,77.813,77.747,77.811,8000000.0
2006-11-15 23:49:00,77.817,77.819,77.805,77.812,12800000.0
2006-11-15 23:50:00,77.812,77.812,77.802,77.804,11200000.0
2006-11-15 23:51:00,77.792,77.798,77.781,77.798,12800000.0
2006-11-15 23:52:00,77.793,77.795,77.778,77.795,12200000.0
2006-11-15 23:53:00,77.786,77.793,77.786,77.79,11200000.0
2006-11-15 23:54:00,77.792,77.8,77.773,77.799,14400000.0
2006-11-15 23:55:00,77.799,77.804,77.795,77.799,14400000.0
2006-11-15 23:56:00,77.727,77.82,77.727,77.798,11200000.0
2006-11-15 23:57:00,77.789,77.792,77.786,77.791,16000000.0
2006-11-15 23:58:00,77.787,77.79,77.773,77.789,11200000.0
2006-11-16 00:00:00,77.743,77.764,77.739,77.763,14400000.0
2006-11-16 00:01:00,77.775,77.775,77.765,77.772,12800000.0
2006-11-16 00:02:00,77.769,77.773,77.759,77.773,12800000.0
2006-11-16 00:03:00,77.762,77.764,77.754,77.754,11200000.0
2006-11-16 00:04:00,77.739,77.766,77.739,77.766,11200000.0
2006-11-16 00:05:00,77.763,77.766,77.745,77.745,11200000.0
2006-11-16 00:08:00,77.756,77.767,77.745,77.767,12800000.0
2006-11-16 00:09:00,77.745,77.745,77.726,77.731,11200000.0
2006-11-16 00:10:00,77.733,77.756,77.733,77.756,12800000.0
2006-11-16 00:12:00,77.747,77.761,77.741,77.761,8000000.0
2006-11-16 00:13:00,77.763,77.773,77.762,77.762,11200000.0
2006-11-16 00:14:00,77.742,77.742,77.722,77.728,14400000.0
2006-11-16 00:15:00,77.734,77.734,77.716,77.733,14400000.0
2006-11-16 00:17:00,77.733,77.733,77.716,77.719,16000000.0
2006-11-16 00:18:00,77.711,77.727,77.711,77.727,9600000.0
2006-11-16 00:19:00,77.728,77.741,77.728,77.734,12800000.0
2006-11-16 00:20:00,77.717,77.726,77.717,77.724,17600000.0
2006-11-16 00:21:00,77.739,77.739,77.73,77.733,12800000.0
2006-11-16 00:22:00,77.72,77.741,77.72,77.722,17600000.0
2006-11-16 00:23:00,77.744,77.749,77.738,77.738,12800000.0
2006-11-16 00:25:00,77.74,77.74,77.729,77.729,11200000.0
2006-11-16 00:26:00,77.733,77.743,77.731,77.743,12800000.0
2006-11-16 00:27:00,77.755,77.764,77.751,77.751,12800000.0
2006-11-16 00:28:00,77.729,77.733,77.727,77.727,32000000.0
2006-11-16 00:29:00,77.723,77.731,77.721,77.731,8000000.0
2006-11-16 00:30:00,77.73,77.735,77.727,77.735,8000000.0
2006-11-16 00:32:00,77.731,77.746,77.73,77.746,12800000.0
2006-11-16 00:33:00,77.746,77.753,77.745,77.753,12800000.0
2006-11-16 00:35:00,77.749,77.753,77.745,77.745,12800000.0
2006-11-16 00:37:00,77.754,77.758,77.752,77.752,12800000.0
2006-11-16 00:38:00,77.762,77.762,77.755,77.755,12800000.0
2006-11-16 00:40:00,77.756,77.756,77.753,77.756,8000000.0
2006-11-16 00:43:00,77.754,77.762,77.748,77.751,16000000.0
2006-11-16 00:47:00,77.752,77.752,77.733,77.736,12800000.0
2006-11-16 00:49:00,77.737,77.743,77.732,77.732,10600000.0
2006-11-16 00:50:00,77.727,77.737,77.727,77.735,12200000.0
2006-11-16 00:51:00,77.731,77.731,77.701,77.725,11200000.0
2006-11-16 00:52:00,77.721,77.722,77.71,77.71,11200000.0
2006-11-16 00:53:00,77.721,77.727,77.72,77.723,11200000.0
2006-11-16 00:54:00,77.713,77.725,77.704,77.704,17600000.0
2006-11-16 00:55:00,77.708,77.708,77.691,77.691,12800000.0
2006-11-16 00:56:00,77.694,77.698,77.691,77.692,12800000.0
2006-11-16 00:57:00,77.688,77.688,77.68,77.682,12800000.0
2006-11-16 00:58:00,77.684,77.691,77.68,77.682,12800000.0
2006-11-16 00:59:00,77.69,77.69,77.677,77.678,11200000.0
2006-11-16 01:00:00,77.691,77.703,77.69,77.7,16000000.0
2006-11-16 01:01:00,77.698,77.699,77.692,77.693,14400000.0
2006-11-16 01:02:00,77.693,77.715,77.693,77.715,8000000.0
2006-11-16 01:03:00,77.713,77.723,77.713,77.716,11200000.0
2006-11-16 01:04:00,77.722,77.726,77.715,77.715,12200000.0
2006-11-16 01:05:00,77.735,77.743,77.721,77.743,11200000.0
2006-11-16 01:07:00,77.736,77.738,77.726,77.73,12800000.0
2006-11-16 01:08:00,77.731,77.748,77.727,77.727,16000000.0
2006-11-16 01:12:00,77.725,77.726,77.716,77.723,16000000.0
2006-11-16 01:13:00,77.728,77.734,77.723,77.734,8000000.0
2006-11-16 01:14:00,77.729,77.737,77.72,77.736,16000000.0
2006-11-16 01:16:00,77.733,77.74,77.733,77.738,25600000.0
2006-11-16 01:17:00,77.735,77.742,77.728,77.729,11200000.0
2006-11-16 01:18:00,77.735,77.742,77.728,77.741,12800000.0
2006-11-16 01:19:00,77.743,77.749,77.731,77.741,16000000.0
2006-11-16 01:23:00,77.745,77.752,77.741,77.742,10600000.0
2006-11-16 01:24:00,77.741,77.741,77.731,77.736,12800000.0
2006-11-16 01:25:00,77.733,77.739,77.725,77.738,12800000.0
2006-11-16 01:27:00,77.753,77.768,77.753,77.768,12800000.0
2006-11-16 01:28:00,77.767,77.773,77.766,77.769,17600000.0
2006-11-16 01:29:00,77.753,77.758,77.73,77.758,17600000.0
2006-11-16 01:30:00,77.765,77.765,77.754,77.754,11200000.0
2006-11-16 01:34:00,77.753,77.758,77.75,77.752,23400000.0
2006-11-16 01:36:00,77.74,77.751,77.737,77.741,11200000.0
2006-11-16 01:37:00,77.742,77.742,77.731,77.732,14400000.0
2006-11-16 01:38:00,77.729,77.732,77.713,77.732,17600000.0
2006-11-16 01:39:00,77.74,77.74,77.727,77.727,14400000.0
2006-11-16 01:40:00,77.717,77.723,77.708,77.722,11200000.0
2006-11-16 01:41:00,77.724,77.734,77.722,77.731,12200000.0
2006-11-16 01:42:00,77.733,77.741,77.733,77.741,11200000.0
2006-11-16 01:43:00,77.733,77.733,77.723,77.723,11200000.0
2006-11-16 01:44:00,77.703,77.706,77.694,77.706,12800000.0
2006-11-16 01:45:00,77.707,77.708,77.694,77.694,16000000.0
2006-11-16 01:46:00,77.69,77.703,77.685,77.695,16000000.0
2006-11-16 01:47:00,77.666,77.666,77.646,77.648,14400000.0
2006-11-16 01:48:00,77.666,77.672,77.654,77.664,12800000.0
2006-11-16 01:49:00,77.67,77.681,77.663,77.663,16000000.0
2006-11-16 01:50:00,77.664,77.664,77.647,77.647,14400000.0
2006-11-16 01:51:00,77.653,77.664,77.653,77.659,11200000.0
2006-11-16 01:52:00,77.664,77.673,77.664,77.673,20800000.0
2006-11-16 01:53:00,77.67,77.67,77.649,77.649,14400000.0
2006-11-16 01:54:00,77.651,77.652,77.646,77.652,8000000.0
2006-11-16 01:56:00,77.644,77.646,77.634,77.646,12800000.0
2006-11-16 01:57:00,77.637,77.64,77.632,77.64,11200000.0
2006-11-16 01:58:00,77.65,77.661,77.65,77.661,11200000.0
2006-11-16 01:59:00,77.677,77.677,77.668,77.668,3200000.0
2006-11-16 02:00:00,77.681,77.681,77.663,77.663,11200000.0
2006-11-16 02:01:00,77.653,77.669,77.649,77.669,17600000.0
2006-11-16 02:02:00,77.667,77.667,77.658,77.662,13200000.0
2006-11-16 02:03:00,77.662,77.666,77.658,77.666,16000000.0
2006-11-16 02:04:00,77.669,77.672,77.668,77.671,12800000.0
2006-11-16 02:05:00,77.669,77.669,77.63,77.63,12800000.0
2006-11-16 02:07:00,77.655,77.655,77.633,77.633,12800000.0
2006-11-16 02:08:00,77.646,77.647,77.639,77.642,17600000.0
2006-11-16 02:09:00,77.658,77.665,77.65,77.656,16400000.0
2006-11-16 02:10:00,77.644,77.657,77.644,77.652,9600000.0
2006-11-16 02:11:00,77.651,77.66,77.636,77.66,12800000.0
2006-11-16 02:12:00,77.655,77.655,77.64,77.64,11200000.0
2006-11-16 02:13:00,77.639,77.645,77.633,77.636,11200000.0
2006-11-16 02:14:00,77.64,77.651,77.634,77.646,11200000.0
2006-11-16 02:15:00,77.653,77.664,77.649,77.66,11200000.0
2006-11-16 02:16:00,77.665,77.674,77.608,77.674,9600000.0
2006-11-16 02:17:00,77.667,77.675,77.666,77.675,11200000.0
2006-11-16 02:18:00,77.676,77.676,77.665,77.67,12800000.0
2006-11-16 02:19:00,77.664,77.674,77.663,77.673,12800000.0
2006-11-16 02:20:00,77.66,77.66,77.649,77.652,17600000.0
2006-11-16 02:21:00,77.639,77.649,77.638,77.648,17600000.0
2006-11-16 02:22:00,77.645,77.645,77.618,77.634,12800000.0
2006-11-16 02:23:00,77.632,77.637,77.622,77.632,12800000.0
2006-11-16 02:24:00,77.623,77.633,77.538,77.626,11200000.0
2006-11-16 02:25:00,77.617,77.632,77.617,77.623,17600000.0
2006-11-16 02:26:00,77.631,77.636,77.62,77.631,17600000.0
2006-11-16 02:27:00,77.627,77.633,77.625,77.633,17600000.0
2006-11-16 02:28:00,77.629,77.64,77.629,77.636,14400000.0
2006-11-16 02:29:00,77.639,77.639,77.629,77.634,11200000.0
2006-11-16 02:33:00,77.647,77.651,77.642,77.642,11200000.0
2006-11-16 02:34:00,77.647,77.661,77.645,77.66,14400000.0
2006-11-16 02:35:00,77.667,77.672,77.667,77.672,12800000.0
2006-11-16 02:36:00,77.679,77.701,77.679,77.701,12800000.0
2006-11-16 02:37:00,77.702,77.718,77.702,77.709,12800000.0
2006-11-16 02:38:00,77.725,77.728,77.72,77.728,12800000.0
2006-11-16 02:39:00,77.729,77.729,77.724,77.724,16000000.0
2006-11-16 02:40:00,77.721,77.728,77.717,77.723,12800000.0
2006-11-16 02:41:00,77.73,77.73,77.725,77.73,11200000.0
2006-11-16 02:42:00,77.723,77.723,77.714,77.714,12800000.0
2006-11-16 02:43:00,77.702,77.721,77.702,77.714,11200000.0
2006-11-16 02:44:00,77.709,77.731,77.704,77.731,12800000.0
2006-11-16 02:45:00,77.73,77.741,77.73,77.734,11200000.0
2006-11-16 02:47:00,77.736,77.744,77.73,77.736,12800000.0
2006-11-16 02:48:00,77.728,77.741,77.728,77.735,14400000.0
2006-11-16 02:49:00,77.735,77.739,77.722,77.739,17600000.0
2006-11-16 02:50:00,77.741,77.747,77.736,77.747,11200000.0
2006-11-16 02:52:00,77.751,77.752,77.687,77.743,11200000.0
2006-11-16 02:53:00,77.749,77.757,77.746,77.747,11200000.0
2006-11-16 02:54:00,77.674,77.778,77.674,77.778,11200000.0
2006-11-16 02:55:00,77.781,77.79,77.781,77.79,11200000.0
2006-11-16 02:56:00,77.807,77.81,77.802,77.806,11200000.0
2006-11-16 02:57:00,77.808,77.808,77.797,77.807,11200000.0
2006-11-16 03:00:00,77.828,77.87,77.755,77.755,11200000.0
2006-11-16 03:01:00,77.816,77.816,77.798,77.8,11200000.0
2006-11-16 03:02:00,77.819,77.822,77.81,77.81,11200000.0
2006-11-16 03:03:00,77.809,77.816,77.796,77.809,14400000.0
2006-11-16 03:04:00,77.797,77.838,77.797,77.838,11200000.0
2006-11-16 03:05:00,77.847,77.853,77.841,77.853,16000000.0
2006-11-16 03:06:00,77.848,77.848,77.832,77.834,16000000.0
2006-11-16 03:07:00,77.823,77.831,77.818,77.818,14400000.0
2006-11-16 03:08:00,77.823,77.825,77.809,77.816,11200000.0
2006-11-16 03:09:00,77.805,77.805,77.788,77.803,11200000.0
2006-11-16 03:10:00,77.793,77.793,77.777,77.781,16000000.0
2006-11-16 03:11:00,77.78,77.792,77.78,77.786,11200000.0
2006-11-16 03:12:00,77.792,77.805,77.784,77.784,17600000.0
2006-11-16 03:13:00,77.81,77.81,77.795,77.8,16000000.0
2006-11-16 03:14:00,77.8,77.808,77.8,77.808,11200000.0
2006-11-16 03:15:00,77.814,77.822,77.811,77.819,17600000.0
2006-11-16 03:16:00,77.815,77.821,77.801,77.801,14400000.0
2006-11-16 03:17:00,77.799,77.822,77.799,77.822,11200000.0
2006-11-16 03:18:00,77.836,77.836,77.821,77.827,12800000.0
2006-11-16 03:19:00,77.831,77.84,77.826,77.838,12800000.0
2006-11-16 03:21:00,77.834,77.834,77.814,77.825,14400000.0
2006-11-16 03:22:00,77.817,77.825,77.807,77.807,11200000.0
2006-11-16 03:23:00,77.803,77.813,77.797,77.802,9600000.0
2006-11-16 03:24:00,77.788,77.791,77.776,77.776,9600000.0
2006-11-16 03:25:00,77.781,77.817,77.781,77.815,17600000.0
2006-11-16 03:26:00,77.821,77.833,77.805,77.805,12800000.0
2006-11-16 03:27:00,77.797,77.798,77.786,77.795,14400000.0
2006-11-16 03:28:00,77.796,77.796,77.775,77.775,10600000.0
2006-11-16 03:29:00,77.757,77.774,77.753,77.772,12800000.0
2006-11-16 03:30:00,77.769,77.781,77.708,77.781,17600000.0
2006-11-16 03:31:00,77.786,77.786,77.761,77.761,12800000.0
2006-11-16 03:32:00,77.789,77.794,77.776,77.776,8000000.0
2006-11-16 03:33:00,77.764,77.764,77.751,77.753,11200000.0
2006-11-16 03:34:00,77.771,77.792,77.768,77.792,10600000.0
2006-11-16 03:35:00,77.791,77.791,77.773,77.78,17600000.0
2006-11-16 03:36:00,77.777,77.777,77.756,77.76,11200000.0
2006-11-16 03:37:00,77.775,77.797,77.775,77.787,17600000.0
2006-11-16 03:38:00,77.773,77.796,77.773,77.794,12800000.0
2006-11-16 03:40:00,77.798,77.808,77.794,77.808,12800000.0
2006-11-16 03:41:00,77.809,77.814,77.809,77.811,11200000.0
2006-11-16 03:42:00,77.803,77.815,77.803,77.809,12800000.0
2006-11-16 03:43:00,77.805,77.805,77.786,77.799,11200000.0
2006-11-16 03:44:00,77.789,77.802,77.782,77.801,12800000.0
2006-11-16 03:45:00,77.799,77.806,77.797,77.799,11200000.0
2006-11-16 03:46:00,77.808,77.815,77.808,77.814,11200000.0
2006-11-16 03:47:00,77.815,77.815,77.804,77.812,11200000.0
2006-11-16 03:49:00,77.813,77.813,77.798,77.804,16000000.0
2006-11-16 03:50:00,77.803,77.803,77.795,77.795,11200000.0
2006-11-16 03:51:00,77.796,77.815,77.796,77.815,8000000.0
2006-11-16 03:52:00,77.821,77.823,77.807,77.82,14400000.0
2006-11-16 03:53:00,77.81,77.81,77.791,77.793,9600000.0
2006-11-16 03:54:00,77.795,77.819,77.795,77.819,14400000.0
2006-11-16 03:55:00,77.814,77.82,77.806,77.82,14400000.0
2006-11-16 03:56:00,77.82,77.829,77.819,77.827,12800000.0
2006-11-16 03:57:00,77.833,77.844,77.832,77.844,12800000.0
2006-11-16 03:58:00,77.841,77.841,77.827,77.827,16000000.0
2006-11-16 03:59:00,77.824,77.824,77.802,77.808,12800000.0
2006-11-16 04:00:00,77.807,77.807,77.782,77.782,14400000.0
2006-11-16 04:01:00,77.778,77.778,77.768,77.776,11200000.0
2006-11-16 04:02:00,77.772,77.772,77.765,77.765,8000000.0
2006-11-16 04:03:00,77.774,77.804,77.774,77.804,12800000.0
2006-11-16 04:04:00,77.806,77.81,77.793,77.798,12800000.0
2006-11-16 04:05:00,77.792,77.796,77.786,77.795,11200000.0
2006-11-16 04:06:00,77.793,77.804,77.791,77.801,14400000.0
2006-11-16 04:07:00,77.8,77.808,77.789,77.789,14400000.0
2006-11-16 04:08:00,77.798,77.798,77.791,77.792,11200000.0
2006-11-16 04:09:00,77.78,77.789,77.776,77.789,11200000.0
2006-11-16 04:10:00,77.794,77.809,77.794,77.809,14400000.0
2006-11-16 04:11:00,77.811,77.811,77.797,77.809,12800000.0
2006-11-16 04:12:00,77.824,77.834,77.822,77.834,8000000.0
2006-11-16 04:13:00,77.844,77.862,77.838,77.862,11200000.0
2006-11-16 04:14:00,77.855,77.859,77.847,77.849,11200000.0
2006-11-16 04:15:00,77.865,77.865,77.841,77.857,12800000.0
2006-11-16 04:16:00,77.851,77.851,77.821,77.821,11200000.0
2006-11-16 04:17:00,77.849,77.859,77.844,77.859,14400000.0
2006-11-16 04:18:00,77.843,77.869,77.843,77.863,12800000.0
2006-11-16 04:19:00,77.862,77.872,77.848,77.867,12800000.0
2006-11-16 04:20:00,77.859,77.859,77.764,77.852,11200000.0
2006-11-16 04:22:00,77.854,77.857,77.843,77.845,15400000.0
2006-11-16 04:23:00,77.844,77.846,77.836,77.842,12800000.0
2006-11-16 04:24:00,77.845,77.847,77.842,77.847,12800000.0
2006-11-16 04:25:00,77.84,77.84,77.826,77.827,14400000.0
2006-11-16 04:26:00,77.821,77.822,77.814,77.814,14400000.0
2006-11-16 04:27:00,77.814,77.827,77.812,77.827,9600000.0
2006-11-16 04:28:00,77.842,77.845,77.835,77.84,11200000.0
2006-11-16 04:29:00,77.845,77.845,77.82,77.82,12800000.0
2006-11-16 04:30:00,77.813,77.817,77.808,77.808,12800000.0
2006-11-16 04:33:00,77.823,77.838,77.823,77.837,16000000.0
2006-11-16 04:34:00,77.84,77.84,77.831,77.831,12800000.0
2006-11-16 04:37:00,77.826,77.836,77.825,77.831,12800000.0
2006-11-16 04:38:00,77.838,77.84,77.833,77.837,9600000.0
2006-11-16 04:39:00,77.834,77.842,77.821,77.822,12800000.0
2006-11-16 04:40:00,77.815,77.824,77.815,77.824,11200000.0
2006-11-16 04:41:00,77.816,77.816,77.801,77.805,11200000.0
2006-11-16 04:42:00,77.806,77.814,77.793,77.809,12800000.0
2006-11-16 04:43:00,77.81,77.814,77.796,77.814,12200000.0
2006-11-16 04:44:00,77.839,77.839,77.829,77.829,9600000.0
2006-11-16 04:45:00,77.829,77.829,77.812,77.823,12800000.0
2006-11-16 04:47:00,77.832,77.832,77.819,77.826,11200000.0
2006-11-16 04:48:00,77.838,77.839,77.83,77.83,12800000.0
2006-11-16 04:49:00,77.816,77.833,77.816,77.826,11200000.0
2006-11-16 04:50:00,77.833,77.843,77.832,77.842,11200000.0
2006-11-16 04:51:00,77.842,77.842,77.753,77.837,14400000.0
2006-11-16 04:52:00,77.838,77.842,77.836,77.837,11200000.0
2006-11-16 04:53:00,77.835,77.846,77.835,77.846,9600000.0
2006-11-16 04:56:00,77.849,77.857,77.849,77.857,17600000.0
2006-11-16 04:57:00,77.853,77.862,77.843,77.862,11200000.0
2006-11-16 04:58:00,77.863,77.863,77.848,77.848,8000000.0
2006-11-16 04:59:00,77.858,77.858,77.847,77.847,12800000.0
2006-11-16 05:02:00,77.837,77.837,77.827,77.83,14400000.0
2006-11-16 05:03:00,77.827,77.853,77.826,77.85,12800000.0
2006-11-16 05:06:00,77.863,77.866,77.859,77.864,11200000.0
2006-11-16 05:07:00,77.847,77.87,77.847,77.87,14400000.0
2006-11-16 05:09:00,77.865,77.865,77.841,77.841,17600000.0
2006-11-16 05:10:00,77.849,77.85,77.824,77.85,12800000.0
2006-11-16 05:11:00,77.854,77.854,77.83,77.83,12800000.0
2006-11-16 05:14:00,77.854,77.861,77.854,77.86,14400000.0
2006-11-16 05:17:00,77.854,77.86,77.849,77.86,11200000.0
2006-11-16 05:18:00,77.851,77.866,77.845,77.866,8000000.0
2006-11-16 05:19:00,77.857,77.864,77.854,77.854,16000000.0
2006-11-16 05:20:00,77.854,77.866,77.854,77.856,11200000.0
2006-11-16 05:21:00,77.844,77.855,77.839,77.855,12800000.0
2006-11-16 05:22:00,77.849,77.857,77.849,77.853,11200000.0
2006-11-16 05:23:00,77.849,77.849,77.83,77.83,12800000.0
2006-11-16 05:24:00,77.833,77.847,77.833,77.839,11200000.0
2006-11-16 05:25:00,77.85,77.863,77.85,77.859,12800000.0
2006-11-16 05:26:00,77.858,77.876,77.856,77.869,12800000.0
2006-11-16 05:27:00,77.857,77.858,77.852,77.858,12800000.0
2006-11-16 05:28:00,77.854,77.869,77.853,77.869,11200000.0
2006-11-16 05:30:00,77.874,77.874,77.853,77.866,16000000.0
2006-11-16 05:31:00,77.873,77.881,77.872,77.872,17600000.0
2006-11-16 05:32:00,77.869,77.884,77.869,77.884,12800000.0
2006-11-16 05:34:00,77.888,77.894,77.888,77.889,16000000.0
2006-11-16 05:35:00,77.894,77.901,77.894,77.894,11200000.0
2006-11-16 05:36:00,77.904,77.914,77.895,77.895,16000000.0
2006-11-16 05:37:00,77.9,77.906,77.888,77.889,11200000.0
2006-11-16 05:38:00,77.88,77.88,77.862,77.873,16000000.0
2006-11-16 05:39:00,77.869,77.875,77.865,77.875,11200000.0
2006-11-16 05:40:00,77.884,77.884,77.878,77.881,9600000.0
2006-11-16 05:41:00,77.885,77.889,77.874,77.874,12800000.0
2006-11-16 05:42:00,77.866,77.872,77.851,77.851,11200000.0
2006-11-16 05:43:00,77.86,77.871,77.86,77.868,11200000.0
2006-11-16 05:47:00,77.872,77.878,77.87,77.878,14400000.0
2006-11-16 05:48:00,77.877,77.877,77.851,77.859,9600000.0
2006-11-16 05:50:00,77.866,77.871,77.853,77.853,11200000.0
2006-11-16 05:51:00,77.861,77.865,77.855,77.865,10600000.0
2006-11-16 05:52:00,77.872,77.892,77.865,77.892,12800000.0
2006-11-16 05:53:00,77.888,77.892,77.874,77.874,17000000.0
2006-11-16 05:54:00,77.857,77.865,77.85,77.851,9600000.0
2006-11-16 05:56:00,77.842,77.86,77.842,77.86,12800000.0
2006-11-16 05:57:00,77.864,77.876,77.863,77.871,12800000.0
2006-11-16 05:58:00,77.87,77.878,77.787,77.868,12800000.0
2006-11-16 05:59:00,77.892,77.902,77.887,77.897,12800000.0
2006-11-16 06:00:00,77.899,77.899,77.881,77.881,8000000.0
2006-11-16 06:01:00,77.878,77.878,77.855,77.871,10600000.0
2006-11-16 06:03:00,77.877,77.877,77.866,77.871,11200000.0
2006-11-16 06:05:00,77.866,77.867,77.855,77.867,14400000.0
2006-11-16 06:07:00,77.867,77.868,77.86,77.861,11200000.0
2006-11-16 06:08:00,77.844,77.856,77.843,77.856,11200000.0
2006-11-16 06:09:00,77.862,77.871,77.862,77.869,11200000.0
2006-11-16 06:10:00,77.869,77.876,77.785,77.871,11200000.0
2006-11-16 06:12:00,77.869,77.874,77.865,77.87,11200000.0
2006-11-16 06:14:00,77.88,77.886,77.871,77.883,12800000.0
2006-11-16 06:15:00,77.884,77.896,77.884,77.896,8000000.0
2006-11-16 06:17:00,77.9,77.9,77.891,77.895,12800000.0
2006-11-16 06:18:00,77.898,77.898,77.878,77.884,12800000.0
2006-11-16 06:19:00,77.885,77.887,77.88,77.882,12800000.0
2006-11-16 06:21:00,77.88,77.88,77.87,77.87,12800000.0
2006-11-16 06:23:00,77.881,77.893,77.881,77.892,8000000.0
2006-11-16 06:24:00,77.897,77.898,77.889,77.898,8000000.0
2006-11-16 06:26:00,77.897,77.897,77.884,77.89,13200000.0
2006-11-16 06:27:00,77.891,77.898,77.872,77.898,14400000.0
2006-11-16 06:29:00,77.902,77.908,77.899,77.902,11200000.0
2006-11-16 06:31:00,77.887,77.893,77.881,77.892,14400000.0
2006-11-16 06:32:00,77.888,77.899,77.878,77.883,12800000.0
2006-11-16 06:33:00,77.887,77.896,77.878,77.883,17600000.0
2006-11-16 06:34:00,77.875,77.894,77.875,77.892,12800000.0
2006-11-16 06:35:00,77.885,77.899,77.885,77.899,12800000.0
2006-11-16 06:38:00,77.888,77.893,77.884,77.885,16000000.0
2006-11-16 06:39:00,77.888,77.891,77.876,77.891,11200000.0
2006-11-16 06:41:00,77.896,77.906,77.896,77.896,12800000.0
2006-11-16 06:42:00,77.895,77.895,77.886,77.892,9600000.0
2006-11-16 06:43:00,77.834,77.902,77.834,77.902,16000000.0
2006-11-16 06:45:00,77.907,77.91,77.894,77.902,17600000.0
2006-11-16 06:46:00,77.912,77.912,77.904,77.904,12800000.0
2006-11-16 06:47:00,77.91,77.919,77.903,77.919,12800000.0
2006-11-16 06:48:00,77.909,77.92,77.908,77.917,17600000.0
2006-11-16 06:49:00,77.915,77.923,77.914,77.918,16400000.0
2006-11-16 06:50:00,77.889,77.91,77.889,77.895,14400000.0
2006-11-16 06:51:00,77.896,77.908,77.896,77.903,12800000.0
2006-11-16 06:52:00,77.904,77.909,77.904,77.904,12800000.0
2006-11-16 06:53:00,77.904,77.904,77.893,77.899,17600000.0
2006-11-16 06:54:00,77.881,77.881,77.873,77.878,14400000.0
2006-11-16 06:55:00,77.873,77.89,77.873,77.89,9600000.0
2006-11-16 06:56:00,77.907,77.908,77.905,77.905,11200000.0
2006-11-16 06:57:00,77.905,77.911,77.899,77.911,14400000.0
2006-11-16 06:58:00,77.911,77.911,77.9,77.9,12800000.0
2006-11-16 06:59:00,77.9,77.908,77.876,77.879,12800000.0
2006-11-16 07:00:00,77.896,77.916,77.896,77.914,16000000.0
2006-11-16 07:01:00,77.908,77.908,77.894,77.895,17600000.0
2006-11-16 07:02:00,77.906,77.913,77.906,77.913,12800000.0
2006-11-16 07:04:00,77.908,77.92,77.908,77.92,12800000.0
2006-11-16 07:05:00,77.928,77.935,77.921,77.935,11200000.0
2006-11-16 07:06:00,77.932,77.932,77.922,77.93,12800000.0
2006-11-16 07:07:00,77.929,77.931,77.927,77.927,11200000.0
2006-11-16 07:08:00,77.928,77.934,77.921,77.926,16000000.0
2006-11-16 07:09:00,77.925,77.925,77.914,77.918,12800000.0
2006-11-16 07:10:00,77.913,77.914,77.9,77.914,16000000.0
2006-11-16 07:11:00,77.915,77.915,77.903,77.905,12200000.0
2006-11-16 07:12:00,77.895,77.905,77.895,77.899,6400000.0
2006-11-16 07:13:00,77.889,77.895,77.887,77.891,12200000.0
2006-11-16 07:14:00,77.883,77.903,77.883,77.888,11200000.0
2006-11-16 07:15:00,77.886,77.894,77.886,77.891,11200000.0
2006-11-16 07:16:00,77.878,77.892,77.876,77.892,11200000.0
2006-11-16 07:17:00,77.898,77.899,77.892,77.892,12800000.0
2006-11-16 07:18:00,77.903,77.903,77.893,77.893,17600000.0
2006-11-16 07:19:00,77.9,77.9,77.888,77.895,13200000.0
2006-11-16 07:20:00,77.898,77.919,77.898,77.91,12800000.0
2006-11-16 07:21:00,77.916,77.923,77.916,77.919,12800000.0
2006-11-16 07:22:00,77.923,77.928,77.916,77.928,17600000.0
2006-11-16 07:23:00,77.914,77.924,77.914,77.924,11200000.0
2006-11-16 07:24:00,77.92,77.927,77.917,77.918,14400000.0
2006-11-16 07:25:00,77.917,77.917,77.898,77.903,16000000.0
2006-11-16 07:26:00,77.893,77.911,77.891,77.901,12800000.0
2006-11-16 07:27:00,77.901,77.913,77.901,77.908,16000000.0
2006-11-16 07:28:00,77.907,77.935,77.907,77.935,14400000.0
2006-11-16 07:29:00,77.927,77.928,77.918,77.927,11200000.0
2006-11-16 07:30:00,77.958,77.972,77.952,77.972,11200000.0
2006-11-16 07:31:00,77.96,77.962,77.942,77.942,17600000.0
2006-11-16 07:32:00,77.95,77.971,77.949,77.971,17600000.0
2006-11-16 07:33:00,77.972,77.98,77.966,77.98,8000000.0
2006-11-16 07:34:00,77.983,77.983,77.968,77.97,12800000.0
2006-11-16 07:35:00,77.975,77.984,77.973,77.984,16000000.0
2006-11-16 07:36:00,77.956,77.974,77.956,77.961,11200000.0
2006-11-16 07:37:00,77.957,77.965,77.953,77.962,11200000.0
2006-11-16 07:38:00,77.983,78.003,77.983,78.002,12800000.0
2006-11-16 07:39:00,77.986,77.989,77.98,77.989,11200000.0
2006-11-16 07:40:00,77.987,78.017,77.987,78.017,11200000.0
2006-11-16 07:41:00,78.016,78.028,78.015,78.021,12800000.0
2006-11-16 07:42:00,78.026,78.026,78.002,78.002,12800000.0
2006-11-16 07:44:00,78.011,78.012,78.003,78.011,11200000.0
2006-11-16 07:45:00,78.013,78.017,78.009,78.017,11200000.0
2006-11-16 07:46:00,78.012,78.012,78.004,78.006,11200000.0
2006-11-16 07:47:00,77.995,78.003,77.991,77.993,14400000.0
2006-11-16 07:48:00,77.997,77.999,77.992,77.992,14400000.0
2006-11-16 07:49:00,77.982,77.991,77.98,77.991,17600000.0
2006-11-16 07:50:00,77.999,78.021,77.999,78.021,8000000.0
2006-11-16 07:51:00,78.009,78.013,78.0,78.007,12800000.0
2006-11-16 07:52:00,78.013,78.013,78.0,78.002,17600000.0
2006-11-16 07:53:00,77.999,77.999,77.987,77.99,12800000.0
2006-11-16 07:54:00,77.995,78.013,77.995,78.013,11200000.0
2006-11-16 07:55:00,78.005,78.005,77.987,77.997,12800000.0
2006-11-16 07:56:00,78.006,78.008,77.997,77.997,16000000.0
2006-11-16 07:57:00,77.986,77.996,77.983,77.985,11200000.0
2006-11-16 07:59:00,77.982,77.994,77.982,77.993,12800000.0
2006-11-16 08:00:00,77.994,77.994,77.983,77.983,8000000.0
2006-11-16 08:01:00,77.979,77.979,77.946,77.946,8000000.0
2006-11-16 08:02:00,77.929,77.936,77.924,77.936,9600000.0
2006-11-16 08:03:00,77.935,77.936,77.928,77.929,11200000.0
2006-11-16 08:04:00,77.935,77.935,77.921,77.923,17600000.0
2006-11-16 08:05:00,77.917,77.924,77.915,77.916,14400000.0
2006-11-16 08:06:00,77.917,77.932,77.917,77.92,8000000.0
2006-11-16 08:08:00,77.923,77.929,77.921,77.929,18000000.0
2006-11-16 08:10:00,77.909,77.927,77.901,77.901,12800000.0
2006-11-16 08:11:00,77.91,77.915,77.905,77.914,11200000.0
2006-11-16 08:12:00,77.906,77.916,77.896,77.896,16000000.0
2006-11-16 08:13:00,77.907,77.917,77.903,77.912,11200000.0
2006-11-16 08:15:00,77.903,77.903,77.869,77.883,16000000.0
2006-11-16 08:16:00,77.882,77.887,77.87,77.885,11200000.0
2006-11-16 08:17:00,77.894,77.901,77.891,77.899,12800000.0
2006-11-16 08:18:00,77.884,77.898,77.884,77.89,12800000.0
2006-11-16 08:19:00,77.89,77.892,77.869,77.871,14400000.0
2006-11-16 08:20:00,77.874,77.883,77.865,77.875,16000000.0
2006-11-16 08:21:00,77.876,77.892,77.867,77.867,17000000.0
2006-11-16 08:22:00,77.875,77.883,77.875,77.876,11200000.0
2006-11-16 08:23:00,77.876,77.891,77.872,77.891,11200000.0
2006-11-16 08:24:00,77.897,77.899,77.894,77.894,9600000.0
2006-11-16 08:25:00,77.888,77.901,77.888,77.901,12800000.0
2006-11-16 08:26:00,77.912,77.928,77.835,77.924,8000000.0
2006-11-16 08:27:00,77.912,77.936,77.906,77.906,12800000.0
2006-11-16 08:28:00,77.893,77.904,77.876,77.904,11200000.0
2006-11-16 08:29:00,77.903,77.908,77.903,77.904,14400000.0
2006-11-16 08:30:00,77.897,77.899,77.887,77.887,11200000.0
2006-11-16 08:31:00,77.882,77.894,77.882,77.89,12800000.0
2006-11-16 08:32:00,77.899,77.914,77.899,77.914,11200000.0
2006-11-16 08:33:00,77.91,77.91,77.9,77.904,11200000.0
2006-11-16 08:34:00,77.909,77.909,77.885,77.885,9600000.0
2006-11-16 08:35:00,77.889,77.916,77.889,77.913,17600000.0
2006-11-16 08:36:00,77.902,77.914,77.902,77.908,17600000.0
2006-11-16 08:37:00,77.903,77.903,77.888,77.892,11200000.0
2006-11-16 08:38:00,77.893,77.895,77.881,77.886,11200000.0
2006-11-16 08:39:00,77.867,77.887,77.867,77.887,16000000.0
2006-11-16 08:40:00,77.891,77.901,77.888,77.888,16000000.0
2006-11-16 08:41:00,77.89,77.895,77.882,77.883,17600000.0
2006-11-16 08:42:00,77.888,77.898,77.888,77.898,12800000.0
2006-11-16 08:43:00,77.898,77.901,77.887,77.901,12800000.0
2006-11-16 08:44:00,77.902,77.909,77.897,77.897,12800000.0
2006-11-16 08:45:00,77.878,77.89,77.875,77.875,16000000.0
2006-11-16 08:46:00,77.888,77.892,77.888,77.888,11200000.0
2006-11-16 08:47:00,77.893,77.897,77.882,77.895,11200000.0
2006-11-16 08:48:00,77.907,77.907,77.898,77.898,12800000.0
2006-11-16 08:49:00,77.905,77.909,77.897,77.902,17600000.0
2006-11-16 08:50:00,77.904,77.908,77.893,77.893,12800000.0
2006-11-16 08:51:00,77.902,77.909,77.896,77.904,17600000.0
2006-11-16 08:52:00,77.891,77.893,77.883,77.891,11200000.0
2006-11-16 08:53:00,77.893,77.893,77.875,77.875,16000000.0
2006-11-16 08:54:00,77.881,77.881,77.869,77.869,8000000.0
2006-11-16 08:55:00,77.877,77.877,77.858,77.858,16000000.0
2006-11-16 08:57:00,77.86,77.874,77.86,77.871,11200000.0
2006-11-16 08:58:00,77.878,77.88,77.87,77.871,9000000.0
2006-11-16 08:59:00,77.88,77.893,77.88,77.893,12800000.0
2006-11-16 09:00:00,77.898,77.905,77.898,77.905,17600000.0
2006-11-16 09:01:00,77.9,77.9,77.887,77.887,11200000.0
2006-11-16 09:02:00,77.887,77.901,77.884,77.898,11200000.0
2006-11-16 09:03:00,77.904,77.906,77.887,77.906,16000000.0
2006-11-16 09:04:00,77.891,77.896,77.865,77.896,11200000.0
2006-11-16 09:05:00,77.891,77.911,77.891,77.911,11200000.0
2006-11-16 09:06:00,77.911,77.922,77.904,77.922,12800000.0
2006-11-16 09:07:00,77.934,77.945,77.933,77.937,12800000.0
2006-11-16 09:08:00,77.94,77.947,77.927,77.945,12200000.0
2006-11-16 09:09:00,77.967,77.998,77.967,77.998,17600000.0
2006-11-16 09:10:00,77.994,77.997,77.99,77.997,12800000.0
2006-11-16 09:11:00,77.993,77.995,77.98,77.995,12800000.0
2006-11-16 09:12:00,78.0,78.016,78.0,78.015,12800000.0
2006-11-16 09:13:00,78.003,78.025,78.003,78.025,11200000.0
2006-11-16 09:14:00,78.02,78.02,77.992,77.992,11200000.0
2006-11-16 09:15:00,77.992,77.998,77.991,77.997,11200000.0
2006-11-16 09:16:00,77.988,77.99,77.975,77.99,12800000.0
2006-11-16 09:17:00,78.006,78.006,77.992,78.002,10600000.0
2006-11-16 09:18:00,77.976,77.98,77.975,77.976,14400000.0
2006-11-16 09:19:00,77.972,77.981,77.968,77.981,12800000.0
2006-11-16 09:20:00,77.98,77.981,77.972,77.973,16000000.0
2006-11-16 09:21:00,77.969,77.984,77.962,77.984,11200000.0
2006-11-16 09:22:00,77.998,77.998,77.989,77.995,17600000.0
2006-11-16 09:23:00,77.996,78.01,77.996,78.006,12800000.0
2006-11-16 09:24:00,77.896,77.989,77.896,77.989,11200000.0
2006-11-16 09:25:00,78.008,78.012,78.003,78.003,12800000.0
2006-11-16 09:26:00,77.989,77.997,77.982,77.987,11200000.0
2006-11-16 09:27:00,77.986,78.001,77.986,78.001,10600000.0
2006-11-16 09:28:00,77.995,78.005,77.994,78.005,12800000.0
2006-11-16 09:30:00,78.012,78.023,78.012,78.014,12200000.0
2006-11-16 09:31:00,78.008,78.008,77.997,77.999,12800000.0
2006-11-16 09:32:00,77.995,78.012,77.994,77.994,14400000.0
2006-11-16 09:33:00,78.012,78.017,78.006,78.008,12800000.0
2006-11-16 09:34:00,77.995,77.995,77.981,77.981,11200000.0
2006-11-16 09:35:00,77.983,77.994,77.977,77.994,12800000.0
2006-11-16 09:36:00,77.995,77.995,77.988,77.99,9600000.0
2006-11-16 09:37:00,77.972,77.978,77.909,77.978,16000000.0
2006-11-16 09:38:00,78.004,78.004,77.988,77.996,11200000.0
2006-11-16 09:39:00,78.002,78.005,78.0,78.002,12800000.0
2006-11-16 09:40:00,77.993,78.026,77.993,78.026,14400000.0
2006-11-16 09:41:00,78.052,78.081,78.052,78.081,11200000.0
2006-11-16 09:42:00,78.066,78.078,78.056,78.056,16000000.0
2006-11-16 09:43:00,78.052,78.054,78.032,78.032,12800000.0
2006-11-16 09:44:00,78.025,78.041,78.025,78.035,12800000.0
2006-11-16 09:45:00,78.045,78.045,78.012,78.012,12800000.0
2006-11-16 09:46:00,78.025,78.043,78.022,78.043,11200000.0
2006-11-16 09:47:00,78.037,78.043,78.032,78.043,12800000.0
2006-11-16 09:48:00,78.04,78.049,78.026,78.046,11200000.0
2006-11-16 09:49:00,78.05,78.05,78.041,78.047,12800000.0
2006-11-16 09:50:00,78.058,78.058,78.048,78.049,16000000.0
2006-11-16 09:51:00,78.058,78.1,78.058,78.1,16400000.0
2006-11-16 09:52:00,78.115,78.153,78.115,78.153,14400000.0
2006-11-16 09:53:00,78.132,78.141,78.113,78.113,12800000.0
2006-11-16 09:54:00,78.135,78.135,78.101,78.105,17600000.0
2006-11-16 09:55:00,78.095,78.095,78.083,78.088,11200000.0
2006-11-16 09:56:00,78.096,78.103,78.092,78.095,13800000.0
2006-11-16 09:57:00,78.093,78.097,78.087,78.097,17600000.0
2006-11-16 09:58:00,78.098,78.098,77.992,78.065,17600000.0
2006-11-16 09:59:00,78.047,78.056,78.044,78.049,17600000.0
2006-11-16 10:00:00,78.056,78.063,78.052,78.057,11200000.0
2006-11-16 10:01:00,78.045,78.054,78.036,78.038,12800000.0
2006-11-16 10:02:00,78.024,78.024,77.994,78.005,16000000.0
2006-11-16 10:03:00,78.008,78.025,78.008,78.024,11200000.0
2006-11-16 10:04:00,78.029,78.036,78.027,78.027,8000000.0
2006-11-16 10:05:00,78.022,78.043,78.017,78.017,14400000.0
2006-11-16 10:06:00,78.026,78.036,78.026,78.033,16000000.0
2006-11-16 10:07:00,78.022,78.032,78.018,78.032,12800000.0
2006-11-16 10:08:00,78.03,78.032,78.023,78.032,11200000.0
2006-11-16 10:09:00,78.031,78.036,78.023,78.036,12800000.0
2006-11-16 10:10:00,78.051,78.051,78.031,78.035,17600000.0
2006-11-16 10:11:00,78.032,78.04,78.025,78.03,11200000.0
2006-11-16 10:12:00,78.03,78.04,78.021,78.04,12800000.0
2006-11-16 10:13:00,78.04,78.06,78.04,78.058,12800000.0
2006-11-16 10:14:00,78.058,78.065,78.058,78.059,11200000.0
2006-11-16 10:15:00,78.047,78.058,78.042,78.042,12800000.0
2006-11-16 10:16:00,78.052,78.057,78.04,78.04,12800000.0
2006-11-16 10:17:00,78.042,78.054,78.042,78.053,11200000.0
2006-11-16 10:18:00,78.056,78.065,78.034,78.062,11200000.0
2006-11-16 10:19:00,78.061,78.064,78.054,78.054,11200000.0
2006-11-16 10:20:00,78.052,78.059,78.047,78.051,17600000.0
2006-11-16 10:21:00,78.042,78.072,78.042,78.072,16000000.0
2006-11-16 10:23:00,78.08,78.081,78.066,78.081,11200000.0
2006-11-16 10:24:00,78.075,78.077,78.062,78.062,12800000.0
2006-11-16 10:25:00,78.068,78.073,78.053,78.073,11200000.0
2006-11-16 10:26:00,78.096,78.111,78.096,78.111,4800000.0
2006-11-16 10:27:00,78.105,78.11,78.094,78.102,11200000.0
2006-11-16 10:28:00,78.097,78.097,78.08,78.08,12800000.0
2006-11-16 10:29:00,78.079,78.081,78.074,78.074,11200000.0
2006-11-16 10:30:00,78.07,78.089,78.07,78.089,7400000.0
2006-11-16 10:31:00,78.11,78.115,78.1,78.115,12800000.0
2006-11-16 10:32:00,78.117,78.127,78.101,78.101,17600000.0
2006-11-16 10:33:00,78.085,78.092,78.076,78.076,11200000.0
2006-11-16 10:34:00,78.083,78.101,78.083,78.099,11200000.0
2006-11-16 10:35:00,78.107,78.107,78.088,78.088,10600000.0
2006-11-16 10:37:00,78.085,78.1,78.002,78.095,11200000.0
2006-11-16 10:38:00,78.098,78.116,78.098,78.114,12800000.0
2006-11-16 10:39:00,78.102,78.105,78.087,78.087,11200000.0
2006-11-16 10:40:00,78.086,78.092,78.074,78.074,16000000.0
2006-11-16 10:41:00,78.079,78.103,78.079,78.103,12800000.0
2006-11-16 10:42:00,78.103,78.104,78.079,78.104,11200000.0
2006-11-16 10:43:00,78.113,78.113,78.106,78.108,11200000.0
2006-11-16 10:44:00,78.099,78.112,78.099,78.104,12800000.0
2006-11-16 10:45:00,78.083,78.089,78.067,78.085,12800000.0
2006-11-16 10:46:00,78.087,78.099,78.079,78.079,12800000.0
2006-11-16 10:47:00,78.094,78.096,78.067,78.096,12800000.0
2006-11-16 10:48:00,78.096,78.108,78.095,78.108,12800000.0
2006-11-16 10:49:00,78.108,78.116,78.103,78.109,11200000.0
2006-11-16 10:50:00,78.106,78.113,78.095,78.095,16000000.0
2006-11-16 10:51:00,78.099,78.117,78.099,78.117,17600000.0
2006-11-16 10:52:00,78.117,78.117,78.105,78.105,11200000.0
2006-11-16 10:53:00,78.108,78.117,78.098,78.106,11200000.0
2006-11-16 10:54:00,78.117,78.117,78.104,78.106,17600000.0
2006-11-16 10:55:00,78.111,78.111,78.083,78.083,11200000.0
2006-11-16 10:56:00,78.083,78.093,78.082,78.082,17600000.0
2006-11-16 10:57:00,78.077,78.088,78.077,78.082,16000000.0
2006-11-16 10:58:00,78.095,78.114,78.014,78.114,12800000.0
2006-11-16 10:59:00,78.122,78.122,78.105,78.105,11200000.0
2006-11-16 11:00:00,78.115,78.137,78.115,78.126,12800000.0
2006-11-16 11:01:00,78.131,78.152,78.131,78.15,12800000.0
2006-11-16 11:02:00,78.159,78.178,78.148,78.148,16000000.0
2006-11-16 11:03:00,78.161,78.161,78.119,78.12,12800000.0
2006-11-16 11:04:00,78.116,78.128,78.112,78.112,14400000.0
2006-11-16 11:05:00,78.123,78.145,78.122,78.145,17600000.0
2006-11-16 11:06:00,78.15,78.15,78.12,78.138,17600000.0
2006-11-16 11:07:00,78.137,78.141,78.122,78.127,17600000.0
2006-11-16 11:08:00,78.087,78.174,78.087,78.143,11200000.0
2006-11-16 11:09:00,78.123,78.139,78.123,78.139,17600000.0
2006-11-16 11:10:00,78.137,78.151,78.137,78.146,12800000.0
2006-11-16 11:11:00,78.161,78.167,78.159,78.167,11600000.0
2006-11-16 11:12:00,78.18,78.181,78.146,78.146,17600000.0
2006-11-16 11:13:00,78.156,78.169,78.147,78.166,14800000.0
2006-11-16 11:14:00,78.173,78.177,78.169,78.169,11200000.0
2006-11-16 11:16:00,78.171,78.178,78.171,78.171,12800000.0
2006-11-16 11:17:00,78.17,78.184,78.17,78.18,11200000.0
2006-11-16 11:18:00,78.186,78.211,78.186,78.206,12800000.0
2006-11-16 11:19:00,78.192,78.215,78.192,78.215,17600000.0
2006-11-16 11:20:00,78.223,78.228,78.216,78.217,12800000.0
2006-11-16 11:21:00,78.226,78.255,78.222,78.255,14400000.0
2006-11-16 11:22:00,78.237,78.237,78.226,78.237,12800000.0
2006-11-16 11:23:00,78.245,78.252,78.242,78.245,11200000.0
2006-11-16 11:24:00,78.23,78.239,78.221,78.223,12800000.0
2006-11-16 11:25:00,78.213,78.215,78.197,78.21,17600000.0
2006-11-16 11:26:00,78.211,78.211,78.204,78.209,14400000.0
2006-11-16 11:27:00,78.2,78.201,78.185,78.193,10600000.0
2006-11-16 11:28:00,78.183,78.183,78.145,78.145,14400000.0
2006-11-16 11:29:00,78.14,78.155,78.139,78.15,14800000.0
2006-11-16 11:30:00,78.131,78.137,78.129,78.133,14400000.0
2006-11-16 11:31:00,78.139,78.14,78.125,78.126,11200000.0
2006-11-16 11:32:00,78.109,78.134,78.109,78.134,17600000.0
2006-11-16 11:33:00,78.156,78.175,78.156,78.166,12800000.0
2006-11-16 11:34:00,78.18,78.185,78.173,78.173,12800000.0
2006-11-16 11:35:00,78.167,78.167,78.136,78.136,11200000.0
2006-11-16 11:36:00,78.139,78.158,78.139,78.141,12800000.0
2006-11-16 11:37:00,78.133,78.134,78.116,78.116,11200000.0
2006-11-16 11:38:00,78.12,78.143,78.12,78.143,11200000.0
2006-11-16 11:39:00,78.157,78.174,78.142,78.172,11200000.0
2006-11-16 11:40:00,78.176,78.182,78.175,78.182,11200000.0
2006-11-16 11:41:00,78.183,78.183,78.173,78.178,16000000.0
2006-11-16 11:42:00,78.191,78.196,78.173,78.183,17600000.0
2006-11-16 11:43:00,78.168,78.168,78.141,78.144,11200000.0
2006-11-16 11:44:00,78.162,78.167,78.15,78.154,11200000.0
2006-11-16 11:45:00,78.175,78.19,78.175,78.189,14400000.0
2006-11-16 11:46:00,78.185,78.185,78.16,78.167,11200000.0
2006-11-16 11:47:00,78.171,78.183,78.155,78.183,17000000.0
2006-11-16 11:48:00,78.181,78.181,78.164,78.174,10600000.0
2006-11-16 11:49:00,78.163,78.172,78.148,78.148,12800000.0
2006-11-16 11:50:00,78.139,78.139,78.119,78.13,12800000.0
2006-11-16 11:51:00,78.134,78.134,78.119,78.119,11200000.0
2006-11-16 11:52:00,78.127,78.137,78.122,78.123,10600000.0
2006-11-16 11:53:00,78.143,78.153,78.133,78.153,16000000.0
2006-11-16 11:54:00,78.16,78.167,78.154,78.167,14400000.0
2006-11-16 11:55:00,78.179,78.184,78.121,78.184,11200000.0
2006-11-16 11:56:00,78.182,78.195,78.182,78.195,12800000.0
2006-11-16 11:57:00,78.188,78.189,78.171,78.171,12800000.0
2006-11-16 11:58:00,78.176,78.179,78.171,78.171,11200000.0
2006-11-16 11:59:00,78.167,78.168,78.16,78.165,11200000.0
2006-11-16 12:00:00,78.167,78.177,78.165,78.177,11200000.0
2006-11-16 12:01:00,78.168,78.172,78.155,78.155,10600000.0
2006-11-16 12:02:00,78.169,78.178,78.154,78.154,14400000.0
2006-11-16 12:03:00,78.151,78.181,78.151,78.181,11200000.0
2006-11-16 12:04:00,78.188,78.188,78.173,78.183,17600000.0
2006-11-16 12:05:00,78.176,78.182,78.174,78.179,17600000.0
2006-11-16 12:06:00,78.179,78.181,78.157,78.157,12800000.0
2006-11-16 12:07:00,78.167,78.176,78.162,78.176,11200000.0
2006-11-16 12:08:00,78.152,78.152,78.122,78.123,11200000.0
2006-11-16 12:09:00,78.121,78.135,78.119,78.133,14400000.0
2006-11-16 12:10:00,78.134,78.139,78.125,78.129,11200000.0
2006-11-16 12:11:00,78.14,78.145,78.136,78.139,12800000.0
2006-11-16 12:12:00,78.138,78.138,78.128,78.137,11200000.0
2006-11-16 12:13:00,78.131,78.131,78.111,78.122,11200000.0
2006-11-16 12:14:00,78.112,78.112,78.098,78.107,12800000.0
2006-11-16 12:15:00,78.133,78.133,78.128,78.131,12200000.0
2006-11-16 12:16:00,78.118,78.136,78.116,78.136,12800000.0
2006-11-16 12:18:00,78.141,78.158,78.141,78.154,16000000.0
2006-11-16 12:19:00,78.165,78.165,78.146,78.155,12800000.0
2006-11-16 12:20:00,78.153,78.166,78.15,78.165,14400000.0
2006-11-16 12:21:00,78.176,78.183,78.174,78.18,11200000.0
2006-11-16 12:22:00,78.169,78.189,78.169,78.177,16000000.0
2006-11-16 12:23:00,78.189,78.189,78.176,78.176,14400000.0
2006-11-16 12:24:00,78.167,78.167,78.154,78.155,12800000.0
2006-11-16 12:25:00,78.169,78.178,78.169,78.174,11200000.0
2006-11-16 12:26:00,78.17,78.184,78.17,78.184,11200000.0
2006-11-16 12:27:00,78.183,78.188,78.179,78.181,11200000.0
2006-11-16 12:28:00,78.173,78.173,78.15,78.161,12800000.0
2006-11-16 12:29:00,78.158,78.166,78.154,78.159,17000000.0
2006-11-16 12:30:00,78.161,78.165,78.153,78.162,17600000.0
2006-11-16 12:32:00,78.155,78.166,78.155,78.159,12800000.0
2006-11-16 12:35:00,78.152,78.16,78.15,78.153,11200000.0
2006-11-16 12:36:00,78.151,78.164,78.151,78.164,11200000.0
2006-11-16 12:37:00,78.166,78.182,78.166,78.173,11200000.0
2006-11-16 12:38:00,78.183,78.195,78.097,78.194,17600000.0
2006-11-16 12:39:00,78.183,78.194,78.183,78.194,16000000.0
2006-11-16 12:40:00,78.19,78.195,78.175,78.195,16000000.0
2006-11-16 12:41:00,78.207,78.211,78.204,78.206,12200000.0
2006-11-16 12:42:00,78.209,78.21,78.19,78.191,14400000.0
2006-11-16 12:43:00,78.173,78.185,78.173,78.184,12800000.0
2006-11-16 12:44:00,78.189,78.197,78.178,78.186,17600000.0
2006-11-16 12:45:00,78.187,78.196,78.184,78.188,15400000.0
2006-11-16 12:47:00,78.192,78.192,78.174,78.187,12800000.0
2006-11-16 12:48:00,78.189,78.189,78.172,78.177,12800000.0
2006-11-16 12:49:00,78.171,78.172,78.153,78.153,16000000.0
2006-11-16 12:50:00,78.163,78.177,78.163,78.171,14400000.0
2006-11-16 12:52:00,78.179,78.182,78.172,78.182,11200000.0
2006-11-16 12:53:00,78.174,78.182,78.17,78.18,11200000.0
2006-11-16 12:54:00,78.183,78.183,78.168,78.17,12200000.0
2006-11-16 12:56:00,78.172,78.173,78.167,78.17,11200000.0
2006-11-16 12:57:00,78.17,78.179,78.17,78.173,11200000.0
2006-11-16 12:58:00,78.183,78.188,78.173,78.182,17600000.0
2006-11-16 12:59:00,78.17,78.18,78.153,78.153,16000000.0
2006-11-16 13:00:00,78.145,78.161,78.142,78.161,12800000.0
2006-11-16 13:01:00,78.149,78.163,78.145,78.163,14400000.0
2006-11-16 13:02:00,78.16,78.164,78.148,78.148,12800000.0
2006-11-16 13:03:00,78.156,78.161,78.148,78.161,16000000.0
2006-11-16 13:05:00,78.198,78.224,78.198,78.224,12800000.0
2006-11-16 13:06:00,78.223,78.223,78.211,78.211,3200000.0
2006-11-16 13:07:00,78.208,78.208,78.194,78.194,14400000.0
2006-11-16 13:08:00,78.163,78.173,78.163,78.163,17600000.0
2006-11-16 13:09:00,78.159,78.159,78.144,78.153,12800000.0
2006-11-16 13:10:00,78.153,78.162,78.139,78.16,16000000.0
2006-11-16 13:11:00,78.138,78.154,78.138,78.146,11200000.0
2006-11-16 13:12:00,78.139,78.155,78.139,78.155,12800000.0
2006-11-16 13:13:00,78.162,78.17,78.159,78.162,17600000.0
2006-11-16 13:14:00,78.18,78.185,78.171,78.171,12800000.0
2006-11-16 13:15:00,78.187,78.224,78.187,78.224,12800000.0
2006-11-16 13:16:00,78.209,78.246,78.209,78.228,17600000.0
2006-11-16 13:17:00,78.226,78.235,78.221,78.235,12800000.0
2006-11-16 13:18:00,78.224,78.23,78.208,78.23,11200000.0
2006-11-16 13:19:00,78.215,78.227,78.215,78.227,16000000.0
2006-11-16 13:20:00,78.243,78.247,78.228,78.247,9600000.0
2006-11-16 13:21:00,78.24,78.24,78.214,78.238,10600000.0
2006-11-16 13:22:00,78.247,78.261,78.247,78.261,14400000.0
2006-11-16 13:24:00,78.28,78.316,78.24,78.316,8000000.0
2006-11-16 13:25:00,78.306,78.315,78.298,78.315,17600000.0
2006-11-16 13:26:00,78.349,78.349,78.338,78.341,17600000.0
2006-11-16 13:27:00,78.331,78.335,78.318,78.335,12800000.0
2006-11-16 13:28:00,78.327,78.332,78.239,78.327,16000000.0
2006-11-16 13:29:00,78.321,78.328,78.314,78.314,11200000.0
2006-11-16 13:32:00,78.309,78.343,78.309,78.343,11200000.0
2006-11-16 13:33:00,78.356,78.358,78.347,78.347,18600000.0
2006-11-16 13:34:00,78.348,78.348,78.324,78.324,14400000.0
2006-11-16 13:35:00,78.313,78.313,78.291,78.291,35600000.0
2006-11-16 13:36:00,78.287,78.292,78.27,78.27,17600000.0
2006-11-16 13:37:00,78.28,78.28,78.26,78.262,14400000.0
2006-11-16 13:38:00,78.259,78.259,78.236,78.238,33600000.0
2006-11-16 13:40:00,78.254,78.259,78.247,78.247,40000000.0
2006-11-16 13:42:00,78.266,78.282,78.266,78.275,11200000.0
2006-11-16 13:43:00,78.273,78.283,78.265,78.274,27200000.0
2006-11-16 13:44:00,78.261,78.27,78.259,78.265,33600000.0
2006-11-16 13:45:00,78.267,78.287,78.267,78.277,20800000.0
2006-11-16 13:46:00,78.298,78.309,78.297,78.306,23400000.0
2006-11-16 13:47:00,78.303,78.307,78.296,78.307,12800000.0
2006-11-16 13:48:00,78.317,78.319,78.296,78.296,12800000.0
2006-11-16 13:49:00,78.296,78.296,78.282,78.282,17600000.0
2006-11-16 13:50:00,78.296,78.297,78.282,78.282,11200000.0
2006-11-16 13:51:00,78.291,78.291,78.28,78.286,24000000.0
2006-11-16 13:52:00,78.295,78.295,78.274,78.274,12800000.0
2006-11-16 13:53:00,78.289,78.295,78.287,78.295,17600000.0
2006-11-16 13:54:00,78.294,78.294,78.27,78.275,25000000.0
2006-11-16 13:55:00,78.28,78.286,78.272,78.273,14400000.0
2006-11-16 13:56:00,78.264,78.269,78.259,78.259,14400000.0
2006-11-16 13:57:00,78.285,78.296,78.278,78.296,28800000.0
2006-11-16 13:58:00,78.298,78.299,78.291,78.291,14400000.0
2006-11-16 13:59:00,78.308,78.311,78.302,78.307,32000000.0
2006-11-16 14:00:00,78.32,78.323,78.315,78.315,48000000.0
2006-11-16 14:01:00,78.322,78.322,78.301,78.301,32000000.0
2006-11-16 14:02:00,78.297,78.305,78.297,78.305,14400000.0
2006-11-16 14:03:00,78.307,78.307,78.292,78.294,14400000.0
2006-11-16 14:04:00,78.286,78.287,78.281,78.281,11200000.0
2006-11-16 14:05:00,78.296,78.303,78.296,78.299,24000000.0
2006-11-16 14:06:00,78.286,78.29,78.28,78.283,36800000.0
2006-11-16 14:07:00,78.287,78.288,78.275,78.285,40400000.0
2006-11-16 14:09:00,78.285,78.294,78.281,78.294,33600000.0
2006-11-16 14:10:00,78.292,78.312,78.29,78.312,34000000.0
2006-11-16 14:11:00,78.31,78.32,78.31,78.316,14400000.0
2006-11-16 14:12:00,78.335,78.338,78.323,78.335,27200000.0
2006-11-16 14:14:00,78.332,78.332,78.322,78.322,12800000.0
2006-11-16 14:15:00,78.324,78.327,78.304,78.317,28800000.0
2006-11-16 14:16:00,78.332,78.343,78.332,78.342,25600000.0
2006-11-16 14:17:00,78.34,78.35,78.337,78.343,12800000.0
2006-11-16 14:18:00,78.34,78.34,78.313,78.324,15400000.0
2006-11-16 14:20:00,78.342,78.342,78.328,78.336,25600000.0
2006-11-16 14:21:00,78.334,78.334,78.314,78.322,28800000.0
2006-11-16 14:22:00,78.307,78.315,78.307,78.315,11200000.0
2006-11-16 14:23:00,78.312,78.332,78.312,78.332,48000000.0
2006-11-16 14:24:00,78.335,78.335,78.323,78.323,12800000.0
2006-11-16 14:25:00,78.323,78.335,78.323,78.335,12800000.0
2006-11-16 14:26:00,78.339,78.339,78.333,78.333,12800000.0
2006-11-16 14:27:00,78.334,78.339,78.323,78.327,17600000.0
2006-11-16 14:29:00,78.324,78.326,78.307,78.326,36800000.0
2006-11-16 14:30:00,78.327,78.331,78.324,78.324,22400000.0
2006-11-16 14:31:00,78.318,78.318,78.301,78.301,21200000.0
2006-11-16 14:32:00,78.301,78.311,78.301,78.311,8000000.0
2006-11-16 14:33:00,78.31,78.325,78.307,78.325,23400000.0
2006-11-16 14:34:00,78.338,78.342,78.332,78.342,12800000.0
2006-11-16 14:35:00,78.339,78.349,78.334,78.348,14400000.0
2006-11-16 14:36:00,78.345,78.359,78.339,78.357,11200000.0
2006-11-16 14:37:00,78.353,78.363,78.353,78.357,11200000.0
2006-11-16 14:38:00,78.358,78.358,78.348,78.352,55800000.0
2006-11-16 14:39:00,78.349,78.349,78.327,78.331,12800000.0
2006-11-16 14:40:00,78.319,78.339,78.319,78.334,14400000.0
2006-11-16 14:41:00,78.355,78.361,78.355,78.36,54800000.0
2006-11-16 14:42:00,78.355,78.355,78.341,78.341,12800000.0
2006-11-16 14:43:00,78.352,78.366,78.352,78.366,25600000.0
2006-11-16 14:44:00,78.371,78.374,78.359,78.374,12800000.0
2006-11-16 14:46:00,78.369,78.391,78.369,78.391,11200000.0
2006-11-16 14:47:00,78.38,78.38,78.364,78.368,16400000.0
2006-11-16 14:48:00,78.362,78.362,78.337,78.34,19200000.0
2006-11-16 14:49:00,78.334,78.335,78.316,78.335,32000000.0
2006-11-16 14:50:00,78.337,78.337,78.329,78.329,28800000.0
2006-11-16 14:51:00,78.328,78.349,78.328,78.349,32000000.0
2006-11-16 14:52:00,78.348,78.348,78.335,78.335,12800000.0
2006-11-16 14:53:00,78.335,78.343,78.335,78.339,17600000.0
2006-11-16 14:54:00,78.339,78.355,78.339,78.355,12800000.0
2006-11-16 14:55:00,78.356,78.356,78.349,78.353,16000000.0
2006-11-16 14:56:00,78.345,78.354,78.341,78.341,12800000.0
2006-11-16 14:57:00,78.348,78.348,78.334,78.334,12800000.0
2006-11-16 14:58:00,78.341,78.348,78.335,78.348,17600000.0
2006-11-16 14:59:00,78.346,78.349,78.338,78.339,16000000.0
2006-11-16 15:00:00,78.339,78.344,78.338,78.339,14400000.0
2006-11-16 15:01:00,78.337,78.342,78.32,78.32,12800000.0
2006-11-16 15:02:00,78.324,78.331,78.318,78.325,27200000.0
2006-11-16 15:03:00,78.317,78.333,78.317,78.328,12800000.0
2006-11-16 15:04:00,78.335,78.344,78.335,78.342,11200000.0
2006-11-16 15:05:00,78.346,78.362,78.346,78.362,11200000.0
2006-11-16 15:06:00,78.362,78.367,78.34,78.34,11200000.0
2006-11-16 15:07:00,78.353,78.353,78.344,78.347,25600000.0
2006-11-16 15:08:00,78.353,78.356,78.353,78.356,3200000.0
2006-11-16 15:09:00,78.352,78.354,78.338,78.339,16000000.0
2006-11-16 15:10:00,78.347,78.347,78.324,78.347,12200000.0
2006-11-16 15:11:00,78.34,78.34,78.333,78.333,32000000.0
2006-11-16 15:13:00,78.342,78.348,78.342,78.347,44800000.0
2006-11-16 15:14:00,78.346,78.353,78.345,78.349,34600000.0
2006-11-16 15:15:00,78.352,78.353,78.338,78.338,22400000.0
2006-11-16 15:16:00,78.338,78.339,78.323,78.334,36200000.0
2006-11-16 15:17:00,78.347,78.347,78.33,78.33,22400000.0
2006-11-16 15:18:00,78.333,78.341,78.333,78.341,22400000.0
2006-11-16 15:19:00,78.351,78.356,78.35,78.35,15400000.0
2006-11-16 15:20:00,78.345,78.36,78.345,78.36,24000000.0
2006-11-16 15:21:00,78.366,78.375,78.365,78.375,14400000.0
2006-11-16 15:22:00,78.372,78.377,78.369,78.377,12800000.0
2006-11-16 15:23:00,78.361,78.361,78.343,78.343,48000000.0
2006-11-16 15:24:00,78.342,78.355,78.342,78.355,25600000.0
2006-11-16 15:25:00,78.346,78.36,78.346,78.351,27200000.0
2006-11-16 15:26:00,78.353,78.353,78.329,78.342,40000000.0
2006-11-16 15:27:00,78.341,78.341,78.337,78.34,28800000.0
2006-11-16 15:28:00,78.337,78.355,78.337,78.355,70400000.0
2006-11-16 15:29:00,78.351,78.359,78.265,78.358,46400000.0
2006-11-16 15:30:00,78.249,78.352,78.222,78.247,115600000.0
2006-11-16 15:31:00,78.355,78.359,78.342,78.344,60800000.0
2006-11-16 15:32:00,78.336,78.344,78.328,78.342,30400000.0
2006-11-16 15:33:00,78.34,78.34,78.315,78.339,30800000.0
2006-11-16 15:34:00,78.338,78.348,78.334,78.334,22400000.0
2006-11-16 15:35:00,78.344,78.372,78.344,78.366,33600000.0
2006-11-16 15:36:00,78.37,78.387,78.369,78.387,32000000.0
2006-11-16 15:37:00,78.388,78.391,78.384,78.389,30400000.0
2006-11-16 15:38:00,78.387,78.404,78.37,78.398,59200000.0
2006-11-16 15:39:00,78.398,78.403,78.382,78.403,36800000.0
2006-11-16 15:40:00,78.405,78.407,78.389,78.391,35200000.0
2006-11-16 15:41:00,78.378,78.389,78.375,78.388,25600000.0
2006-11-16 15:42:00,78.388,78.388,78.379,78.379,43200000.0
2006-11-16 15:43:00,78.395,78.408,78.395,78.406,27200000.0
2006-11-16 15:44:00,78.402,78.421,78.402,78.405,12800000.0
2006-11-16 15:45:00,78.408,78.422,78.403,78.422,16000000.0
2006-11-16 15:46:00,78.421,78.421,78.406,78.406,14400000.0
2006-11-16 15:47:00,78.434,78.454,78.434,78.454,30400000.0
2006-11-16 15:48:00,78.459,78.462,78.442,78.453,26600000.0
2006-11-16 15:49:00,78.467,78.521,78.467,78.521,11200000.0
2006-11-16 15:50:00,78.519,78.519,78.503,78.513,11200000.0
2006-11-16 15:51:00,78.513,78.517,78.508,78.508,12800000.0
2006-11-16 15:52:00,78.513,78.526,78.513,78.518,20800000.0
2006-11-16 15:53:00,78.509,78.509,78.473,78.495,24000000.0
2006-11-16 15:54:00,78.501,78.516,78.501,78.511,28800000.0
2006-11-16 15:55:00,78.502,78.532,78.502,78.529,24000000.0
2006-11-16 15:56:00,78.514,78.514,78.497,78.5,51200000.0
2006-11-16 15:57:00,78.497,78.497,78.482,78.482,12800000.0
2006-11-16 15:58:00,78.495,78.495,78.479,78.479,19200000.0
2006-11-16 15:59:00,78.494,78.494,78.46,78.46,36200000.0
2006-11-16 16:00:00,78.429,78.468,78.429,78.449,51600000.0
2006-11-16 16:01:00,78.467,78.492,78.467,78.492,41600000.0
2006-11-16 16:02:00,78.497,78.517,78.491,78.491,11200000.0
2006-11-16 16:03:00,78.484,78.507,78.484,78.497,63400000.0
2006-11-16 16:04:00,78.483,78.489,78.477,78.477,44800000.0
2006-11-16 16:05:00,78.484,78.484,78.458,78.472,47400000.0
2006-11-16 16:06:00,78.474,78.489,78.474,78.483,35200000.0
2006-11-16 16:07:00,78.45,78.467,78.448,78.451,32000000.0
2006-11-16 16:08:00,78.443,78.443,78.418,78.43,44800000.0
2006-11-16 16:09:00,78.44,78.45,78.43,78.45,44800000.0
2006-11-16 16:10:00,78.46,78.46,78.442,78.45,41000000.0
2006-11-16 16:11:00,78.45,78.461,78.444,78.444,14400000.0
2006-11-16 16:12:00,78.435,78.435,78.414,78.421,56000000.0
2006-11-16 16:13:00,78.417,78.431,78.415,78.431,11200000.0
2006-11-16 16:14:00,78.45,78.45,78.439,78.439,49000000.0
2006-11-16 16:15:00,78.444,78.467,78.444,78.467,59200000.0
2006-11-16 16:16:00,78.459,78.462,78.44,78.445,17600000.0
2006-11-16 16:17:00,78.418,78.42,78.404,78.408,38400000.0
2006-11-16 16:18:00,78.389,78.411,78.389,78.399,11200000.0
2006-11-16 16:19:00,78.376,78.399,78.376,78.399,22400000.0
2006-11-16 16:20:00,78.398,78.411,78.398,78.409,11200000.0
2006-11-16 16:21:00,78.393,78.395,78.387,78.389,27200000.0
2006-11-16 16:22:00,78.398,78.419,78.398,78.419,42000000.0
2006-11-16 16:23:00,78.425,78.425,78.412,78.412,43200000.0
2006-11-16 16:24:00,78.416,78.419,78.4,78.4,17600000.0
2006-11-16 16:25:00,78.42,78.428,78.419,78.421,33600000.0
2006-11-16 16:26:00,78.415,78.415,78.41,78.41,17600000.0
2006-11-16 16:27:00,78.404,78.41,78.396,78.396,35200000.0
2006-11-16 16:28:00,78.377,78.383,78.364,78.382,27200000.0
2006-11-16 16:29:00,78.396,78.4,78.38,78.38,11200000.0
2006-11-16 16:30:00,78.379,78.415,78.379,78.4,11200000.0
2006-11-16 16:31:00,78.421,78.421,78.404,78.404,41000000.0
2006-11-16 16:33:00,78.4,78.4,78.386,78.393,27200000.0
2006-11-16 16:34:00,78.372,78.398,78.372,78.378,35200000.0
2006-11-16 16:35:00,78.379,78.399,78.379,78.387,52800000.0
2006-11-16 16:36:00,78.395,78.401,78.384,78.396,51200000.0
2006-11-16 16:37:00,78.38,78.391,78.38,78.391,41600000.0
2006-11-16 16:38:00,78.379,78.379,78.363,78.363,40400000.0
2006-11-16 16:39:00,78.386,78.398,78.38,78.398,35200000.0
2006-11-16 16:40:00,78.384,78.388,78.372,78.388,56000000.0
2006-11-16 16:41:00,78.386,78.396,78.379,78.396,73600000.0
2006-11-16 16:42:00,78.397,78.397,78.376,78.391,54400000.0
2006-11-16 16:43:00,78.392,78.392,78.379,78.391,17600000.0
2006-11-16 16:44:00,78.404,78.409,78.404,78.408,11200000.0
2006-11-16 16:45:00,78.401,78.417,78.401,78.41,57000000.0
2006-11-16 16:46:00,78.398,78.398,78.385,78.385,11200000.0
2006-11-16 16:47:00,78.392,78.407,78.388,78.407,69800000.0
2006-11-16 16:48:00,78.41,78.421,78.41,78.419,52800000.0
2006-11-16 16:49:00,78.428,78.438,78.426,78.438,36800000.0
2006-11-16 16:50:00,78.438,78.438,78.422,78.43,75600000.0
2006-11-16 16:51:00,78.425,78.428,78.422,78.424,31400000.0
2006-11-16 16:52:00,78.419,78.425,78.414,78.414,46400000.0
2006-11-16 16:53:00,78.423,78.423,78.414,78.414,29800000.0
2006-11-16 16:54:00,78.417,78.435,78.417,78.435,11200000.0
2006-11-16 16:55:00,78.436,78.451,78.434,78.441,27200000.0
2006-11-16 16:56:00,78.446,78.452,78.437,78.444,36800000.0
2006-11-16 16:57:00,78.438,78.451,78.437,78.451,19200000.0
2006-11-16 16:58:00,78.452,78.452,78.44,78.446,12800000.0
2006-11-16 16:59:00,78.446,78.457,78.443,78.446,51200000.0
2006-11-16 17:00:00,78.436,78.455,78.436,78.449,49600000.0
2006-11-16 17:01:00,78.451,78.479,78.444,78.479,40000000.0
2006-11-16 17:02:00,78.479,78.479,78.454,78.454,34000000.0
2006-11-16 17:03:00,78.458,78.478,78.457,78.459,44200000.0
2006-11-16 17:04:00,78.456,78.456,78.439,78.441,41600000.0
2006-11-16 17:05:00,78.467,78.468,78.449,78.453,54400000.0
2006-11-16 17:06:00,78.445,78.459,78.445,78.459,58600000.0
2006-11-16 17:07:00,78.461,78.461,78.441,78.452,35200000.0
2006-11-16 17:08:00,78.449,78.466,78.449,78.462,68800000.0
2006-11-16 17:09:00,78.467,78.472,78.455,78.459,59200000.0
2006-11-16 17:10:00,78.474,78.482,78.473,78.482,25600000.0
2006-11-16 17:11:00,78.482,78.492,78.482,78.489,37800000.0
2006-11-16 17:12:00,78.486,78.486,78.474,78.486,25000000.0
2006-11-16 17:13:00,78.493,78.51,78.493,78.505,28800000.0
2006-11-16 17:14:00,78.505,78.521,78.505,78.508,22400000.0
2006-11-16 17:15:00,78.515,78.516,78.509,78.512,19200000.0
2006-11-16 17:16:00,78.517,78.519,78.509,78.516,17600000.0
2006-11-16 17:17:00,78.521,78.529,78.519,78.519,38400000.0
2006-11-16 17:18:00,78.519,78.53,78.519,78.528,57600000.0
2006-11-16 17:19:00,78.529,78.535,78.523,78.533,24000000.0
2006-11-16 17:20:00,78.53,78.539,78.53,78.539,16000000.0
2006-11-16 17:21:00,78.538,78.542,78.528,78.528,28800000.0
2006-11-16 17:22:00,78.516,78.516,78.503,78.504,19200000.0
2006-11-16 17:23:00,78.5,78.527,78.5,78.527,11200000.0
2006-11-16 17:25:00,78.54,78.54,78.518,78.518,17600000.0
2006-11-16 17:26:00,78.538,78.545,78.53,78.538,12800000.0
2006-11-16 17:27:00,78.543,78.543,78.526,78.535,45800000.0
2006-11-16 17:28:00,78.545,78.577,78.54,78.577,12800000.0
2006-11-16 17:29:00,78.564,78.564,78.547,78.547,27200000.0
2006-11-16 17:30:00,78.53,78.537,78.513,78.513,17600000.0
2006-11-16 17:31:00,78.52,78.532,78.519,78.531,88000000.0
2006-11-16 17:32:00,78.536,78.55,78.529,78.529,52800000.0
2006-11-16 17:33:00,78.552,78.567,78.545,78.561,36800000.0
2006-11-16 17:34:00,78.559,78.565,78.553,78.563,64400000.0
2006-11-16 17:35:00,78.558,78.558,78.532,78.538,43200000.0
2006-11-16 17:36:00,78.525,78.548,78.525,78.543,33600000.0
2006-11-16 17:37:00,78.548,78.548,78.534,78.534,16000000.0
2006-11-16 17:38:00,78.527,78.541,78.527,78.539,35200000.0
2006-11-16 17:39:00,78.534,78.534,78.522,78.522,16000000.0
2006-11-16 17:40:00,78.52,78.528,78.513,78.527,74400000.0
2006-11-16 17:41:00,78.532,78.532,78.523,78.523,12800000.0
2006-11-16 17:42:00,78.528,78.528,78.518,78.518,4800000.0
2006-11-16 17:43:00,78.524,78.53,78.52,78.526,17600000.0
2006-11-16 17:44:00,78.528,78.536,78.524,78.532,30400000.0
2006-11-16 17:45:00,78.537,78.537,78.52,78.52,30400000.0
2006-11-16 17:46:00,78.514,78.529,78.502,78.527,41600000.0
2006-11-16 17:47:00,78.535,78.535,78.522,78.522,57600000.0
2006-11-16 17:48:00,78.519,78.523,78.512,78.515,57600000.0
2006-11-16 17:49:00,78.517,78.519,78.506,78.509,47200000.0
2006-11-16 17:50:00,78.512,78.523,78.512,78.513,8000000.0
2006-11-16 17:51:00,78.513,78.537,78.513,78.536,49600000.0
2006-11-16 17:52:00,78.541,78.544,78.534,78.536,43200000.0
2006-11-16 17:53:00,78.542,78.561,78.542,78.545,33600000.0
2006-11-16 17:54:00,78.551,78.571,78.551,78.553,37800000.0
2006-11-16 17:55:00,78.553,78.563,78.548,78.563,40000000.0
2006-11-16 17:56:00,78.556,78.556,78.544,78.546,45200000.0
2006-11-16 17:57:00,78.535,78.543,78.533,78.543,36800000.0
2006-11-16 17:58:00,78.527,78.528,78.518,78.526,17600000.0
2006-11-16 17:59:00,78.534,78.534,78.514,78.528,62400000.0
2006-11-16 18:00:00,78.522,78.525,78.515,78.525,51200000.0
2006-11-16 18:01:00,78.517,78.53,78.51,78.53,32000000.0
2006-11-16 18:02:00,78.534,78.541,78.534,78.534,24000000.0
2006-11-16 18:03:00,78.547,78.553,78.543,78.553,36800000.0
2006-11-16 18:04:00,78.552,78.553,78.545,78.546,33600000.0
2006-11-16 18:05:00,78.545,78.545,78.534,78.542,12800000.0
2006-11-16 18:06:00,78.543,78.543,78.53,78.538,30400000.0
2006-11-16 18:07:00,78.528,78.528,78.511,78.517,11200000.0
2006-11-16 18:08:00,78.523,78.533,78.518,78.533,84800000.0
2006-11-16 18:09:00,78.539,78.545,78.534,78.545,33600000.0
2006-11-16 18:10:00,78.534,78.534,78.515,78.529,16000000.0
2006-11-16 18:11:00,78.524,78.534,78.517,78.534,12800000.0
2006-11-16 18:12:00,78.532,78.532,78.525,78.531,12800000.0
2006-11-16 18:13:00,78.535,78.535,78.52,78.52,27200000.0
2006-11-16 18:14:00,78.531,78.541,78.531,78.533,19200000.0
2006-11-16 18:15:00,78.548,78.549,78.533,78.542,30400000.0
2006-11-16 18:16:00,78.55,78.556,78.536,78.543,55400000.0
2006-11-16 18:17:00,78.529,78.547,78.527,78.542,43200000.0
2006-11-16 18:18:00,78.539,78.541,78.532,78.532,30400000.0
2006-11-16 18:19:00,78.55,78.55,78.537,78.537,46400000.0
2006-11-16 18:20:00,78.544,78.567,78.544,78.567,42000000.0
2006-11-16 18:21:00,78.565,78.565,78.552,78.555,12800000.0
2006-11-16 18:23:00,78.574,78.577,78.563,78.563,46400000.0
2006-11-16 18:25:00,78.563,78.563,78.546,78.554,33600000.0
2006-11-16 18:26:00,78.536,78.555,78.536,78.552,12800000.0
2006-11-16 18:27:00,78.55,78.561,78.55,78.558,33600000.0
2006-11-16 18:28:00,78.545,78.557,78.545,78.557,13200000.0
2006-11-16 18:29:00,78.56,78.565,78.558,78.563,25600000.0
2006-11-16 18:30:00,78.552,78.561,78.545,78.545,36800000.0
2006-11-16 18:31:00,78.552,78.573,78.549,78.573,11600000.0
2006-11-16 18:33:00,78.573,78.573,78.558,78.567,32000000.0
2006-11-16 18:34:00,78.572,78.572,78.557,78.557,19200000.0
2006-11-16 18:35:00,78.553,78.568,78.553,78.56,43200000.0
2006-11-16 18:36:00,78.581,78.588,78.58,78.584,11200000.0
2006-11-16 18:37:00,78.587,78.601,78.587,78.593,36800000.0
2006-11-16 18:38:00,78.582,78.609,78.582,78.602,49600000.0
2006-11-16 18:39:00,78.609,78.615,78.599,78.607,76800000.0
2006-11-16 18:40:00,78.607,78.62,78.604,78.614,65600000.0
2006-11-16 18:41:00,78.61,78.62,78.607,78.61,72000000.0
2006-11-16 18:42:00,78.616,78.617,78.607,78.61,78400000.0
2006-11-16 18:43:00,78.62,78.627,78.604,78.618,49600000.0
2006-11-16 18:44:00,78.601,78.609,78.594,78.594,30400000.0
2006-11-16 18:45:00,78.613,78.618,78.598,78.611,12800000.0
2006-11-16 18:46:00,78.608,78.608,78.592,78.595,12800000.0
2006-11-16 18:47:00,78.589,78.589,78.561,78.568,14400000.0
2006-11-16 18:48:00,78.578,78.578,78.562,78.562,28800000.0
2006-11-16 18:49:00,78.571,78.571,78.559,78.56,24000000.0
2006-11-16 18:50:00,78.565,78.585,78.565,78.58,46400000.0
2006-11-16 18:51:00,78.582,78.582,78.572,78.577,12800000.0
2006-11-16 18:52:00,78.571,78.577,78.566,78.566,19200000.0
2006-11-16 18:53:00,78.564,78.564,78.545,78.547,30400000.0
2006-11-16 18:54:00,78.551,78.553,78.547,78.547,19200000.0
2006-11-16 18:55:00,78.544,78.558,78.541,78.552,22400000.0
2006-11-16 18:57:00,78.553,78.563,78.553,78.563,19200000.0
2006-11-16 18:58:00,78.563,78.574,78.562,78.569,32000000.0
2006-11-16 18:59:00,78.566,78.57,78.543,78.543,32000000.0
2006-11-16 19:00:00,78.519,78.532,78.519,78.523,13800000.0
2006-11-16 19:01:00,78.54,78.559,78.534,78.559,11200000.0
2006-11-16 19:02:00,78.548,78.548,78.532,78.532,43200000.0
2006-11-16 19:03:00,78.53,78.549,78.53,78.549,14400000.0
2006-11-16 19:04:00,78.558,78.558,78.53,78.535,14400000.0
2006-11-16 19:05:00,78.55,78.556,78.542,78.556,17600000.0
2006-11-16 19:06:00,78.555,78.555,78.532,78.532,56000000.0
2006-11-16 19:07:00,78.539,78.544,78.534,78.543,34600000.0
2006-11-16 19:08:00,78.566,78.566,78.557,78.565,22400000.0
2006-11-16 19:09:00,78.565,78.582,78.565,78.576,12800000.0
2006-11-16 19:10:00,78.579,78.582,78.576,78.578,17600000.0
2006-11-16 19:11:00,78.581,78.581,78.571,78.571,17600000.0
2006-11-16 19:12:00,78.582,78.591,78.582,78.589,24000000.0
2006-11-16 19:13:00,78.596,78.621,78.596,78.615,16000000.0
2006-11-16 19:14:00,78.63,78.686,78.627,78.677,12800000.0
2006-11-16 19:15:00,78.648,78.648,78.583,78.583,16000000.0
2006-11-16 19:16:00,78.595,78.595,78.556,78.556,13200000.0
2006-11-16 19:17:00,78.571,78.574,78.566,78.566,14400000.0
2006-11-16 19:18:00,78.533,78.554,78.513,78.513,32000000.0
2006-11-16 19:19:00,78.489,78.521,78.489,78.521,11200000.0
2006-11-16 19:20:00,78.508,78.53,78.508,78.529,14400000.0
2006-11-16 19:21:00,78.512,78.52,78.512,78.513,17600000.0
2006-11-16 19:22:00,78.504,78.512,78.501,78.511,14400000.0
2006-11-16 19:23:00,78.513,78.532,78.505,78.531,16000000.0
2006-11-16 19:24:00,78.53,78.53,78.515,78.522,48000000.0
2006-11-16 19:25:00,78.514,78.523,78.514,78.523,12800000.0
2006-11-16 19:26:00,78.521,78.525,78.518,78.524,41600000.0
2006-11-16 19:27:00,78.516,78.516,78.503,78.507,14400000.0
2006-11-16 19:29:00,78.511,78.513,78.493,78.493,12800000.0
2006-11-16 19:30:00,78.518,78.521,78.51,78.512,11200000.0
2006-11-16 19:31:00,78.519,78.519,78.509,78.509,11200000.0
2006-11-16 19:32:00,78.506,78.51,78.501,78.502,10600000.0
2006-11-16 19:33:00,78.519,78.52,78.511,78.52,12800000.0
2006-11-16 19:35:00,78.519,78.523,78.511,78.523,17600000.0
2006-11-16 19:36:00,78.531,78.539,78.53,78.538,16000000.0
2006-11-16 19:38:00,78.545,78.546,78.533,78.533,11200000.0
2006-11-16 19:39:00,78.537,78.548,78.537,78.538,12800000.0
2006-11-16 19:40:00,78.518,78.527,78.518,78.52,10600000.0
2006-11-16 19:41:00,78.503,78.503,78.494,78.503,11200000.0
2006-11-16 19:42:00,78.498,78.5,78.484,78.484,11200000.0
2006-11-16 19:43:00,78.479,78.505,78.479,78.505,11200000.0
2006-11-16 19:45:00,78.496,78.496,78.479,78.479,16000000.0
2006-11-16 19:46:00,78.464,78.476,78.464,78.476,8000000.0
2006-11-16 19:47:00,78.477,78.485,78.477,78.481,9600000.0
2006-11-16 19:48:00,78.5,78.5,78.485,78.489,12800000.0
2006-11-16 19:49:00,78.485,78.485,78.478,78.484,30400000.0
2006-11-16 19:50:00,78.482,78.488,78.482,78.488,12800000.0
2006-11-16 19:51:00,78.482,78.49,78.481,78.489,12800000.0
2006-11-16 19:52:00,78.464,78.478,78.453,78.477,16000000.0
2006-11-16 19:53:00,78.474,78.484,78.473,78.484,11200000.0
2006-11-16 19:54:00,78.488,78.488,78.47,78.47,13200000.0
2006-11-16 19:56:00,78.475,78.482,78.469,78.482,16000000.0
2006-11-16 19:57:00,78.49,78.491,78.486,78.488,12800000.0
2006-11-16 19:58:00,78.488,78.488,78.471,78.471,11200000.0
2006-11-16 19:59:00,78.482,78.485,78.479,78.479,9600000.0
2006-11-16 20:00:00,78.462,78.473,78.457,78.46,17600000.0
2006-11-16 20:01:00,78.449,78.456,78.448,78.448,12800000.0
2006-11-16 20:02:00,78.455,78.462,78.453,78.454,17000000.0
2006-11-16 20:03:00,78.475,78.475,78.466,78.466,16000000.0
2006-11-16 20:04:00,78.441,78.455,78.441,78.453,30400000.0
2006-11-16 20:05:00,78.459,78.46,78.452,78.456,12800000.0
2006-11-16 20:07:00,78.449,78.449,78.44,78.448,17600000.0
2006-11-16 20:08:00,78.47,78.47,78.449,78.455,38800000.0
2006-11-16 20:09:00,78.471,78.476,78.467,78.473,11200000.0
2006-11-16 20:10:00,78.446,78.467,78.446,78.467,14800000.0
2006-11-16 20:12:00,78.466,78.474,78.466,78.473,11200000.0
2006-11-16 20:13:00,78.474,78.493,78.474,78.493,11200000.0
2006-11-16 20:14:00,78.491,78.491,78.421,78.485,14400000.0
2006-11-16 20:15:00,78.494,78.495,78.481,78.491,11200000.0
2006-11-16 20:16:00,78.485,78.487,78.466,78.466,28800000.0
2006-11-16 20:17:00,78.461,78.463,78.447,78.45,33600000.0
2006-11-16 20:18:00,78.454,78.46,78.448,78.46,11200000.0
2006-11-16 20:20:00,78.458,78.478,78.458,78.47,19200000.0
2006-11-16 20:22:00,78.467,78.479,78.467,78.476,13800000.0
2006-11-16 20:23:00,78.475,78.479,78.467,78.47,12800000.0
2006-11-16 20:24:00,78.476,78.483,78.476,78.482,16000000.0
2006-11-16 20:25:00,78.478,78.5,78.478,78.498,11200000.0
2006-11-16 20:26:00,78.495,78.495,78.484,78.485,16000000.0
2006-11-16 20:28:00,78.49,78.49,78.477,78.484,11200000.0
2006-11-16 20:29:00,78.471,78.478,78.468,78.478,12800000.0
2006-11-16 20:30:00,78.474,78.484,78.471,78.473,27200000.0
2006-11-16 20:31:00,78.476,78.49,78.476,78.49,11200000.0
2006-11-16 20:32:00,78.497,78.497,78.491,78.492,12800000.0
2006-11-16 20:33:00,78.499,78.5,78.487,78.495,12800000.0
2006-11-16 20:34:00,78.495,78.495,78.48,78.48,11200000.0
2006-11-16 20:35:00,78.462,78.462,78.428,78.428,11200000.0
2006-11-16 20:36:00,78.429,78.432,78.412,78.415,16000000.0
2006-11-16 20:37:00,78.427,78.429,78.419,78.425,16000000.0
2006-11-16 20:38:00,78.431,78.443,78.431,78.432,12800000.0
2006-11-16 20:39:00,78.434,78.434,78.421,78.428,11200000.0
2006-11-16 20:40:00,78.432,78.433,78.415,78.417,11200000.0
2006-11-16 20:41:00,78.415,78.415,78.402,78.402,14400000.0
2006-11-16 20:42:00,78.408,78.419,78.408,78.412,11200000.0
2006-11-16 20:43:00,78.414,78.42,78.406,78.406,14800000.0
2006-11-16 20:44:00,78.413,78.413,78.403,78.403,6400000.0
2006-11-16 20:45:00,78.403,78.406,78.399,78.402,12800000.0
2006-11-16 20:47:00,78.403,78.403,78.394,78.398,12800000.0
2006-11-16 20:48:00,78.395,78.409,78.395,78.409,17600000.0
2006-11-16 20:49:00,78.407,78.407,78.394,78.395,8000000.0
2006-11-16 20:50:00,78.41,78.416,78.397,78.416,13800000.0
2006-11-16 20:51:00,78.41,78.415,78.409,78.409,28800000.0
2006-11-16 20:53:00,78.418,78.44,78.418,78.44,16000000.0
2006-11-16 20:54:00,78.444,78.444,78.431,78.431,14400000.0
2006-11-16 20:55:00,78.44,78.451,78.434,78.446,11200000.0
2006-11-16 20:56:00,78.431,78.439,78.426,78.439,8000000.0
2006-11-16 20:57:00,78.452,78.457,78.446,78.447,12800000.0
2006-11-16 20:58:00,78.441,78.457,78.441,78.457,11200000.0
2006-11-16 20:59:00,78.456,78.456,78.441,78.441,10600000.0
2006-11-16 21:00:00,78.446,78.446,78.429,78.445,17600000.0
2006-11-16 21:01:00,78.453,78.456,78.438,78.438,11200000.0
2006-11-16 21:02:00,78.439,78.448,78.439,78.443,16000000.0
2006-11-16 21:03:00,78.446,78.448,78.442,78.443,11200000.0
2006-11-16 21:04:00,78.44,78.44,78.43,78.435,16000000.0
2006-11-16 21:05:00,78.439,78.447,78.426,78.447,12800000.0
2006-11-16 21:06:00,78.439,78.453,78.439,78.443,12800000.0
2006-11-16 21:07:00,78.446,78.446,78.423,78.43,14400000.0
2006-11-16 21:08:00,78.428,78.428,78.42,78.424,16000000.0
2006-11-16 21:10:00,78.436,78.436,78.436,78.436,3200000.0
2006-11-16 21:11:00,78.434,78.441,78.422,78.434,12200000.0
2006-11-16 21:15:00,78.427,78.435,78.427,78.435,14400000.0
2006-11-16 21:16:00,78.459,78.465,78.452,78.456,11600000.0
2006-11-16 21:17:00,78.458,78.469,78.458,78.467,12200000.0
2006-11-16 21:18:00,78.461,78.48,78.379,78.48,12800000.0
2006-11-16 21:19:00,78.474,78.474,78.463,78.467,17600000.0
2006-11-16 21:20:00,78.439,78.464,78.439,78.45,14400000.0
2006-11-16 21:21:00,78.455,78.457,78.452,78.457,11200000.0
2006-11-16 21:23:00,78.449,78.461,78.449,78.456,11200000.0
2006-11-16 21:24:00,78.449,78.459,78.445,78.445,11200000.0
2006-11-16 21:25:00,78.452,78.457,78.448,78.448,11200000.0
2006-11-16 21:26:00,78.452,78.461,78.45,78.461,11600000.0
2006-11-16 21:27:00,78.454,78.462,78.454,78.462,6400000.0
2006-11-16 21:28:00,78.463,78.463,78.442,78.462,11200000.0
2006-11-16 21:29:00,78.461,78.464,78.452,78.456,11200000.0
2006-11-16 21:30:00,78.45,78.454,78.443,78.444,12800000.0
2006-11-16 21:32:00,78.447,78.458,78.443,78.458,14400000.0
2006-11-16 21:33:00,78.449,78.463,78.449,78.462,11200000.0
2006-11-16 21:34:00,78.457,78.471,78.457,78.463,17600000.0
2006-11-16 21:35:00,78.464,78.464,78.448,78.448,12800000.0
2006-11-16 21:36:00,78.435,78.451,78.435,78.451,9600000.0
2006-11-16 21:37:00,78.443,78.461,78.443,78.452,15800000.0
2006-11-16 21:38:00,78.431,78.431,78.334,78.334,12800000.0
2006-11-16 21:39:00,78.454,78.455,78.454,78.455,3200000.0
2006-11-16 21:40:00,78.476,78.476,78.466,78.471,11200000.0
2006-11-16 21:41:00,78.462,78.462,78.446,78.446,12800000.0
2006-11-16 21:42:00,78.451,78.458,78.422,78.458,14400000.0
2006-11-16 21:46:00,78.468,78.468,78.444,78.448,14200000.0
2006-11-16 21:47:00,78.442,78.454,78.44,78.454,11200000.0
2006-11-16 21:48:00,78.457,78.461,78.439,78.45,16000000.0
2006-11-16 21:50:00,78.452,78.459,78.444,78.456,12800000.0
2006-11-16 21:51:00,78.46,78.468,78.455,78.461,17600000.0
2006-11-16 21:52:00,78.469,78.473,78.468,78.468,8000000.0
2006-11-16 21:55:00,78.465,78.465,78.451,78.451,11200000.0
2006-11-16 21:56:00,78.465,78.465,78.445,78.445,12800000.0
2006-11-16 21:57:00,78.443,78.444,78.436,78.436,17600000.0
2006-11-16 21:58:00,78.429,78.441,78.429,78.433,17000000.0
2006-11-16 21:59:00,78.438,78.451,78.436,78.436,12800000.0
2006-11-16 22:00:00,78.454,78.46,78.452,78.452,17600000.0
2006-11-16 22:01:00,78.455,78.458,78.452,78.452,11200000.0
2006-11-16 22:02:00,78.442,78.442,78.422,78.429,16000000.0
2006-11-16 22:03:00,78.43,78.437,78.43,78.437,17600000.0
2006-11-16 22:04:00,78.443,78.445,78.437,78.437,16000000.0
2006-11-16 22:05:00,78.447,78.457,78.447,78.448,11200000.0
2006-11-16 22:07:00,78.448,78.453,78.447,78.447,16000000.0
2006-11-16 22:08:00,78.447,78.461,78.438,78.455,16000000.0
2006-11-16 22:09:00,78.45,78.463,78.434,78.463,12800000.0
2006-11-16 22:11:00,78.472,78.472,78.467,78.47,8000000.0
2006-11-16 22:12:00,78.472,78.475,78.467,78.475,12800000.0
2006-11-16 22:13:00,78.465,78.479,78.464,78.469,12800000.0
2006-11-16 22:18:00,78.462,78.464,78.456,78.456,16000000.0
2006-11-16 22:20:00,78.447,78.464,78.446,78.464,12800000.0
2006-11-16 22:22:00,78.465,78.48,78.462,78.48,11200000.0
2006-11-16 22:23:00,78.472,78.477,78.465,78.475,12800000.0
2006-11-16 22:24:00,78.474,78.482,78.473,78.473,11200000.0
2006-11-16 22:26:00,78.472,78.479,78.469,78.47,17600000.0
2006-11-16 22:27:00,78.468,78.472,78.468,78.468,12800000.0
2006-11-16 22:29:00,78.466,78.47,78.455,78.455,16000000.0
2006-11-16 22:30:00,78.465,78.475,78.464,78.468,17600000.0
2006-11-16 22:32:00,78.469,78.482,78.412,78.482,11200000.0
2006-11-16 22:33:00,78.491,78.491,78.473,78.48,11200000.0
2006-11-16 22:34:00,78.493,78.505,78.49,78.49,11200000.0
2006-11-16 22:35:00,78.504,78.509,78.488,78.489,12800000.0
2006-11-16 22:37:00,78.492,78.5,78.486,78.497,26000000.0
2006-11-16 22:38:00,78.51,78.51,78.495,78.506,17000000.0
2006-11-16 22:40:00,78.501,78.516,78.501,78.516,11200000.0
2006-11-16 22:41:00,78.513,78.513,78.501,78.513,11200000.0
2006-11-16 22:42:00,78.511,78.513,78.502,78.503,17600000.0
2006-11-16 22:43:00,78.499,78.514,78.499,78.514,16000000.0
2006-11-16 22:44:00,78.513,78.521,78.51,78.519,12800000.0
2006-11-16 22:45:00,78.521,78.524,78.515,78.52,16000000.0
2006-11-16 22:46:00,78.559,78.6,78.555,78.6,11200000.0
2006-11-16 22:47:00,78.574,78.582,78.538,78.538,17600000.0
2006-11-16 22:48:00,78.569,78.582,78.569,78.573,8000000.0
2006-11-16 22:49:00,78.567,78.576,78.567,78.576,12800000.0
2006-11-16 22:50:00,78.587,78.589,78.576,78.582,11200000.0
2006-11-16 22:51:00,78.586,78.59,78.582,78.582,11200000.0
2006-11-16 22:52:00,78.574,78.587,78.574,78.585,11200000.0
2006-11-16 22:54:00,78.6,78.604,78.591,78.603,11200000.0
2006-11-16 22:55:00,78.598,78.606,78.595,78.6,12800000.0
2006-11-16 22:56:00,78.593,78.593,78.586,78.589,17600000.0
2006-11-16 22:57:00,78.592,78.592,78.578,78.578,17600000.0
2006-11-16 22:58:00,78.581,78.589,78.58,78.586,11200000.0
2006-11-16 22:59:00,78.582,78.585,78.571,78.574,17600000.0
2006-11-16 23:03:00,78.585,78.585,78.572,78.572,16000000.0
2006-11-16 23:05:00,78.574,78.577,78.572,78.572,33600000.0
2006-11-16 23:06:00,78.572,78.58,78.572,78.58,12800000.0
2006-11-16 23:07:00,78.579,78.579,78.571,78.575,12800000.0
2006-11-16 23:08:00,78.58,78.583,78.573,78.577,11200000.0
2006-11-16 23:09:00,78.564,78.564,78.554,78.555,17600000.0
2006-11-16 23:10:00,78.576,78.581,78.574,78.581,12800000.0
2006-11-16 23:11:00,78.585,78.585,78.566,78.567,11200000.0
2006-11-16 23:12:00,78.574,78.581,78.565,78.581,16000000.0
2006-11-16 23:13:00,78.583,78.597,78.583,78.597,12800000.0
2006-11-16 23:15:00,78.59,78.592,78.575,78.576,11200000.0
2006-11-16 23:16:00,78.576,78.576,78.557,78.557,12800000.0
2006-11-16 23:17:00,78.542,78.555,78.537,78.555,11200000.0
2006-11-16 23:18:00,78.557,78.563,78.554,78.563,11200000.0
2006-11-16 23:19:00,78.559,78.559,78.539,78.539,12800000.0
2006-11-16 23:20:00,78.55,78.566,78.546,78.558,14400000.0
2006-11-16 23:21:00,78.54,78.565,78.54,78.563,16000000.0
2006-11-16 23:23:00,78.567,78.567,78.542,78.544,12800000.0
2006-11-16 23:24:00,78.54,78.556,78.54,78.556,11200000.0
2006-11-16 23:25:00,78.554,78.558,78.542,78.554,16000000.0
2006-11-16 23:26:00,78.549,78.55,78.539,78.55,12800000.0
2006-11-16 23:28:00,78.536,78.536,78.512,78.519,12800000.0
2006-11-16 23:29:00,78.516,78.525,78.458,78.495,11200000.0
2006-11-16 23:30:00,78.514,78.521,78.51,78.511,14400000.0
2006-11-16 23:31:00,78.537,78.553,78.537,78.55,12800000.0
2006-11-16 23:32:00,78.55,78.559,78.541,78.543,17600000.0
2006-11-16 23:33:00,78.542,78.542,78.529,78.529,12800000.0
2006-11-16 23:34:00,78.535,78.535,78.525,78.533,16000000.0
2006-11-16 23:35:00,78.526,78.526,78.506,78.509,16000000.0
2006-11-16 23:36:00,78.507,78.507,78.495,78.495,12800000.0
2006-11-16 23:37:00,78.512,78.512,78.488,78.489,12800000.0
2006-11-16 23:38:00,78.478,78.503,78.478,78.503,11200000.0
2006-11-16 23:39:00,78.507,78.508,78.503,78.506,11200000.0
2006-11-16 23:40:00,78.504,78.504,78.485,78.494,35200000.0
2006-11-16 23:41:00,78.511,78.516,78.507,78.509,12800000.0
2006-11-16 23:42:00,78.51,78.527,78.51,78.527,6400000.0
2006-11-16 23:43:00,78.529,78.533,78.52,78.533,11200000.0
2006-11-16 23:44:00,78.527,78.536,78.527,78.536,16000000.0
2006-11-16 23:45:00,78.535,78.544,78.522,78.533,11200000.0
2006-11-16 23:46:00,78.535,78.539,78.53,78.531,18000000.0
2006-11-16 23:47:00,78.534,78.534,78.524,78.524,12800000.0
2006-11-16 23:48:00,78.517,78.524,78.457,78.518,8000000.0
2006-11-16 23:49:00,78.525,78.53,78.517,78.524,12800000.0
2006-11-16 23:50:00,78.515,78.521,78.507,78.521,11200000.0
2006-11-16 23:51:00,78.52,78.52,78.504,78.518,12800000.0
2006-11-16 23:52:00,78.514,78.517,78.504,78.512,12800000.0
2006-11-16 23:53:00,78.518,78.518,78.51,78.51,11200000.0
2006-11-16 23:55:00,78.519,78.519,78.511,78.519,14400000.0
2006-11-16 23:56:00,78.445,78.562,78.445,78.538,11200000.0
2006-11-16 23:57:00,78.525,78.53,78.523,78.529,16000000.0
2006-11-16 23:58:00,78.53,78.53,78.504,78.517,11200000.0
2006-11-16 23:59:00,78.512,78.512,78.49,78.499,14400000.0
2006-11-17 00:00:00,78.484,78.517,78.476,78.517,9600000.0
2006-11-17 00:01:00,78.532,78.532,78.519,78.532,12800000.0
2006-11-17 00:02:00,78.534,78.534,78.519,78.523,12800000.0
2006-11-17 00:03:00,78.494,78.496,78.492,78.493,11200000.0
2006-11-17 00:04:00,78.476,78.497,78.476,78.497,11200000.0
2006-11-17 00:05:00,78.526,78.539,78.525,78.531,11200000.0
2006-11-17 00:06:00,78.538,78.539,78.529,78.533,11200000.0
2006-11-17 00:07:00,78.534,78.539,78.534,78.534,8000000.0
2006-11-17 00:08:00,78.537,78.539,78.517,78.539,12800000.0
2006-11-17 00:09:00,78.52,78.52,78.497,78.512,11200000.0
2006-11-17 00:10:00,78.521,78.532,78.517,78.526,12800000.0
2006-11-17 00:11:00,78.524,78.524,78.508,78.508,12800000.0
2006-11-17 00:13:00,78.503,78.507,78.498,78.498,11200000.0
2006-11-17 00:14:00,78.498,78.502,78.491,78.496,14400000.0
2006-11-17 00:15:00,78.509,78.511,78.494,78.504,14400000.0
2006-11-17 00:17:00,78.506,78.506,78.491,78.497,16000000.0
2006-11-17 00:20:00,78.506,78.506,78.502,78.504,17600000.0
2006-11-17 00:21:00,78.52,78.52,78.51,78.515,12800000.0
2006-11-17 00:22:00,78.503,78.513,78.495,78.5,17600000.0
2006-11-17 00:25:00,78.523,78.523,78.51,78.51,11200000.0
2006-11-17 00:26:00,78.514,78.526,78.512,78.526,12800000.0
2006-11-17 00:27:00,78.532,78.533,78.527,78.532,12800000.0
2006-11-17 00:28:00,78.517,78.518,78.51,78.512,32000000.0
2006-11-17 00:29:00,78.522,78.527,78.522,78.523,8000000.0
2006-11-17 00:30:00,78.526,78.529,78.52,78.529,8000000.0
2006-11-17 00:31:00,78.528,78.535,78.525,78.535,12800000.0
2006-11-17 00:32:00,78.529,78.543,78.526,78.543,12200000.0
2006-11-17 00:33:00,78.544,78.546,78.536,78.54,12800000.0
2006-11-17 00:34:00,78.529,78.53,78.52,78.521,18600000.0
2006-11-17 00:36:00,78.508,78.522,78.507,78.522,12800000.0
2006-11-17 00:37:00,78.524,78.527,78.522,78.522,12800000.0
2006-11-17 00:39:00,78.516,78.524,78.51,78.512,17600000.0
2006-11-17 00:40:00,78.516,78.518,78.513,78.514,8000000.0
2006-11-17 00:41:00,78.512,78.514,78.505,78.51,16000000.0
2006-11-17 00:43:00,78.501,78.518,78.501,78.517,16000000.0
2006-11-17 00:44:00,78.515,78.522,78.499,78.522,17600000.0
2006-11-17 00:45:00,78.514,78.515,78.496,78.496,12800000.0
2006-11-17 00:46:00,78.489,78.501,78.486,78.496,14400000.0
2006-11-17 00:47:00,78.496,78.498,78.488,78.491,12800000.0
2006-11-17 00:48:00,78.486,78.486,78.464,78.464,12800000.0
2006-11-17 00:49:00,78.475,78.479,78.47,78.47,11200000.0
2006-11-17 00:50:00,78.468,78.473,78.465,78.465,12800000.0
2006-11-17 00:51:00,78.456,78.458,78.424,78.458,11200000.0
2006-11-17 00:54:00,78.456,78.465,78.456,78.459,17600000.0
2006-11-17 00:55:00,78.445,78.445,78.434,78.445,12800000.0
2006-11-17 00:56:00,78.453,78.455,78.445,78.454,12800000.0
2006-11-17 00:58:00,78.454,78.454,78.448,78.45,12800000.0
2006-11-17 00:59:00,78.45,78.46,78.445,78.454,11200000.0
2006-11-17 01:01:00,78.459,78.468,78.459,78.464,14400000.0
2006-11-17 01:04:00,78.464,78.464,78.445,78.445,12800000.0
2006-11-17 01:05:00,78.458,78.466,78.443,78.466,11200000.0
2006-11-17 01:08:00,78.457,78.461,78.448,78.448,16000000.0
2006-11-17 01:09:00,78.466,78.472,78.466,78.471,17600000.0
2006-11-17 01:10:00,78.459,78.46,78.448,78.453,16000000.0
2006-11-17 01:11:00,78.451,78.453,78.445,78.452,11200000.0
2006-11-17 01:12:00,78.447,78.464,78.447,78.458,16000000.0
2006-11-17 01:13:00,78.456,78.467,78.456,78.467,8000000.0
2006-11-17 01:14:00,78.466,78.473,78.466,78.471,16000000.0
2006-11-17 01:16:00,78.472,78.472,78.463,78.463,25600000.0
2006-11-17 01:17:00,78.469,78.476,78.455,78.475,11200000.0
2006-11-17 01:19:00,78.478,78.486,78.47,78.479,16000000.0
2006-11-17 01:21:00,78.48,78.484,78.476,78.478,12800000.0
2006-11-17 01:22:00,78.473,78.48,78.472,78.48,12800000.0
2006-11-17 01:23:00,78.475,78.475,78.465,78.472,11600000.0
2006-11-17 01:26:00,78.481,78.486,78.477,78.485,11200000.0
2006-11-17 01:27:00,78.483,78.497,78.483,78.493,12800000.0
2006-11-17 01:28:00,78.472,78.489,78.472,78.489,17600000.0
2006-11-17 01:29:00,78.491,78.494,78.475,78.489,17600000.0
2006-11-17 01:30:00,78.494,78.494,78.483,78.483,11000000.0
2006-11-17 01:31:00,78.481,78.485,78.47,78.485,11200000.0
2006-11-17 01:33:00,78.491,78.504,78.487,78.504,11200000.0
2006-11-17 01:34:00,78.497,78.497,78.488,78.494,24000000.0
2006-11-17 01:35:00,78.492,78.493,78.48,78.487,14400000.0
2006-11-17 01:36:00,78.492,78.502,78.487,78.495,11200000.0
2006-11-17 01:37:00,78.503,78.514,78.5,78.514,14400000.0
2006-11-17 01:38:00,78.511,78.512,78.498,78.506,17000000.0
2006-11-17 01:41:00,78.492,78.492,78.483,78.485,12800000.0
2006-11-17 01:47:00,78.499,78.511,78.499,78.503,14400000.0
2006-11-17 01:48:00,78.512,78.522,78.506,78.518,12800000.0
2006-11-17 01:51:00,78.514,78.514,78.496,78.496,10600000.0
2006-11-17 01:52:00,78.496,78.499,78.487,78.487,20800000.0
2006-11-17 01:53:00,78.499,78.505,78.496,78.497,14400000.0
2006-11-17 01:54:00,78.501,78.501,78.496,78.496,8000000.0
2006-11-17 01:55:00,78.496,78.5,78.486,78.488,12800000.0
2006-11-17 01:56:00,78.496,78.503,78.496,78.5,12800000.0
2006-11-17 01:57:00,78.498,78.5,78.486,78.493,11200000.0
2006-11-17 01:58:00,78.503,78.503,78.497,78.503,11200000.0
2006-11-17 01:59:00,78.515,78.515,78.508,78.508,3200000.0
2006-11-17 02:00:00,78.531,78.531,78.52,78.52,11200000.0
2006-11-17 02:01:00,78.509,78.527,78.509,78.527,17600000.0
2006-11-17 02:02:00,78.531,78.532,78.507,78.507,12800000.0
2006-11-17 02:03:00,78.506,78.519,78.505,78.519,16000000.0
2006-11-17 02:04:00,78.521,78.521,78.512,78.512,12800000.0
2006-11-17 02:05:00,78.504,78.52,78.5,78.52,12800000.0
2006-11-17 02:07:00,78.498,78.506,78.492,78.506,12800000.0
2006-11-17 02:08:00,78.512,78.517,78.507,78.514,17600000.0
2006-11-17 02:09:00,78.512,78.522,78.507,78.522,16000000.0
2006-11-17 02:10:00,78.519,78.53,78.519,78.524,9600000.0
2006-11-17 02:11:00,78.52,78.523,78.498,78.523,12800000.0
2006-11-17 02:12:00,78.521,78.528,78.513,78.525,11200000.0
2006-11-17 02:13:00,78.529,78.533,78.524,78.525,11600000.0
2006-11-17 02:17:00,78.522,78.523,78.514,78.52,11200000.0
2006-11-17 02:18:00,78.524,78.524,78.512,78.517,12800000.0
2006-11-17 02:20:00,78.508,78.508,78.506,78.506,8000000.0
2006-11-17 02:21:00,78.51,78.513,78.501,78.506,17600000.0
2006-11-17 02:22:00,78.507,78.511,78.502,78.504,12800000.0
2006-11-17 02:23:00,78.504,78.508,78.493,78.493,12800000.0
2006-11-17 02:24:00,78.49,78.509,78.414,78.506,11200000.0
2006-11-17 02:25:00,78.499,78.518,78.499,78.506,17600000.0
2006-11-17 02:26:00,78.498,78.514,78.485,78.514,17600000.0
2006-11-17 02:28:00,78.51,78.521,78.51,78.515,14400000.0
2006-11-17 02:29:00,78.52,78.52,78.509,78.514,11200000.0
2006-11-17 02:30:00,78.516,78.524,78.516,78.519,11200000.0
2006-11-17 02:31:00,78.52,78.52,78.503,78.511,17600000.0
2006-11-17 02:33:00,78.508,78.517,78.505,78.512,11200000.0
2006-11-17 02:34:00,78.517,78.517,78.507,78.515,14400000.0
2006-11-17 02:35:00,78.524,78.524,78.511,78.511,12200000.0
2006-11-17 02:36:00,78.515,78.538,78.515,78.536,13200000.0
2006-11-17 02:38:00,78.539,78.539,78.527,78.527,12800000.0
2006-11-17 02:39:00,78.524,78.524,78.515,78.515,16000000.0
2006-11-17 02:41:00,78.515,78.539,78.515,78.539,11200000.0
2006-11-17 02:43:00,78.521,78.533,78.521,78.528,11200000.0
2006-11-17 02:44:00,78.534,78.536,78.528,78.535,12800000.0
2006-11-17 02:45:00,78.535,78.539,78.532,78.536,11200000.0
2006-11-17 02:46:00,78.538,78.538,78.529,78.531,12800000.0
2006-11-17 02:47:00,78.528,78.538,78.524,78.524,12800000.0
2006-11-17 02:48:00,78.523,78.543,78.523,78.542,14400000.0
2006-11-17 02:49:00,78.544,78.556,78.544,78.552,17600000.0
2006-11-17 02:51:00,78.547,78.547,78.522,78.53,11200000.0
2006-11-17 02:52:00,78.526,78.526,78.455,78.511,11200000.0
2006-11-17 02:53:00,78.517,78.523,78.51,78.51,11200000.0
2006-11-17 02:54:00,78.424,78.52,78.424,78.52,11200000.0
2006-11-17 02:55:00,78.53,78.53,78.505,78.505,10600000.0
2006-11-17 02:56:00,78.503,78.508,78.503,78.508,11200000.0
2006-11-17 02:57:00,78.514,78.522,78.507,78.522,11200000.0
2006-11-17 02:58:00,78.519,78.532,78.508,78.532,8000000.0
2006-11-17 02:59:00,78.532,78.533,78.526,78.533,11200000.0
2006-11-17 03:00:00,78.529,78.529,78.428,78.428,11200000.0
2006-11-17 03:01:00,78.517,78.524,78.512,78.521,11200000.0
2006-11-17 03:02:00,78.53,78.535,78.53,78.531,11200000.0
2006-11-17 03:03:00,78.529,78.529,78.516,78.518,14400000.0
2006-11-17 03:04:00,78.51,78.51,78.503,78.51,11200000.0
2006-11-17 03:05:00,78.511,78.52,78.509,78.52,16000000.0
2006-11-17 03:06:00,78.519,78.521,78.512,78.517,16000000.0
2006-11-17 03:07:00,78.505,78.507,78.487,78.495,14400000.0
2006-11-17 03:08:00,78.514,78.523,78.502,78.517,11200000.0
2006-11-17 03:09:00,78.513,78.524,78.512,78.524,11200000.0
2006-11-17 03:10:00,78.514,78.514,78.501,78.508,16000000.0
2006-11-17 03:11:00,78.507,78.519,78.507,78.509,11200000.0
2006-11-17 03:14:00,78.501,78.505,78.5,78.505,11200000.0
2006-11-17 03:15:00,78.505,78.505,78.492,78.493,17600000.0
2006-11-17 03:16:00,78.488,78.496,78.487,78.489,14400000.0
2006-11-17 03:17:00,78.485,78.496,78.477,78.496,11200000.0
2006-11-17 03:20:00,78.497,78.502,78.494,78.498,12800000.0
2006-11-17 03:21:00,78.494,78.494,78.477,78.477,14400000.0
2006-11-17 03:22:00,78.489,78.496,78.488,78.488,11200000.0
2006-11-17 03:23:00,78.488,78.488,78.47,78.479,9000000.0
2006-11-17 03:24:00,78.471,78.483,78.468,78.483,9600000.0
2006-11-17 03:25:00,78.479,78.484,78.473,78.473,17600000.0
2006-11-17 03:26:00,78.472,78.489,78.472,78.477,12800000.0
2006-11-17 03:28:00,78.484,78.493,78.484,78.493,11200000.0
2006-11-17 03:29:00,78.49,78.505,78.49,78.502,12800000.0
2006-11-17 03:30:00,78.508,78.508,78.445,78.502,17600000.0
2006-11-17 03:31:00,78.5,78.5,78.49,78.495,12800000.0
2006-11-17 03:32:00,78.49,78.495,78.49,78.494,8000000.0
2006-11-17 03:33:00,78.493,78.493,78.479,78.479,11200000.0
2006-11-17 03:34:00,78.484,78.489,78.48,78.488,11600000.0
2006-11-17 03:35:00,78.494,78.5,78.49,78.492,17600000.0
2006-11-17 03:36:00,78.488,78.488,78.479,78.481,11200000.0
2006-11-17 03:38:00,78.473,78.497,78.473,78.487,12800000.0
2006-11-17 03:39:00,78.485,78.49,78.425,78.488,14400000.0
2006-11-17 03:41:00,78.492,78.494,78.481,78.484,11200000.0
2006-11-17 03:42:00,78.482,78.5,78.482,78.5,12800000.0
2006-11-17 03:43:00,78.511,78.511,78.491,78.508,11200000.0
2006-11-17 03:44:00,78.503,78.506,78.49,78.505,12800000.0
2006-11-17 03:45:00,78.506,78.512,78.497,78.498,11200000.0
2006-11-17 03:46:00,78.492,78.501,78.492,78.499,11200000.0
2006-11-17 03:47:00,78.503,78.508,78.498,78.505,10600000.0
2006-11-17 03:48:00,78.52,78.525,78.518,78.518,11200000.0
2006-11-17 03:49:00,78.521,78.531,78.518,78.518,16000000.0
2006-11-17 03:50:00,78.499,78.499,78.487,78.487,11200000.0
2006-11-17 03:51:00,78.488,78.491,78.48,78.491,8000000.0
2006-11-17 03:52:00,78.499,78.502,78.485,78.499,14400000.0
2006-11-17 03:54:00,78.505,78.514,78.502,78.514,14400000.0
2006-11-17 03:55:00,78.53,78.545,78.53,78.545,14400000.0
2006-11-17 03:56:00,78.543,78.543,78.532,78.532,12800000.0
2006-11-17 03:57:00,78.531,78.541,78.53,78.536,12800000.0
2006-11-17 03:58:00,78.53,78.53,78.52,78.52,16000000.0
2006-11-17 03:59:00,78.535,78.538,78.531,78.536,12800000.0
2006-11-17 04:01:00,78.523,78.531,78.522,78.531,11200000.0
2006-11-17 04:02:00,78.53,78.53,78.523,78.523,8000000.0
2006-11-17 04:03:00,78.529,78.533,78.527,78.527,12800000.0
2006-11-17 04:06:00,78.536,78.537,78.527,78.529,14400000.0
2006-11-17 04:08:00,78.531,78.537,78.531,78.533,11200000.0
2006-11-17 04:09:00,78.531,78.543,78.528,78.543,11200000.0
2006-11-17 04:10:00,78.535,78.54,78.532,78.535,14400000.0
2006-11-17 04:12:00,78.53,78.557,78.53,78.554,8000000.0
2006-11-17 04:13:00,78.557,78.557,78.548,78.548,11200000.0
2006-11-17 04:14:00,78.556,78.558,78.552,78.556,11200000.0
2006-11-17 04:15:00,78.558,78.558,78.539,78.558,12800000.0
2006-11-17 04:20:00,78.559,78.564,78.472,78.564,11200000.0
2006-11-17 04:21:00,78.566,78.566,78.555,78.555,11200000.0
2006-11-17 04:22:00,78.549,78.567,78.545,78.563,16000000.0
2006-11-17 04:23:00,78.557,78.566,78.551,78.561,12800000.0
2006-11-17 04:24:00,78.577,78.577,78.565,78.565,12800000.0
2006-11-17 04:25:00,78.57,78.577,78.566,78.577,14400000.0
2006-11-17 04:26:00,78.578,78.585,78.576,78.585,14400000.0
2006-11-17 04:28:00,78.583,78.583,78.571,78.578,11200000.0
2006-11-17 04:30:00,78.562,78.575,78.562,78.563,12800000.0
2006-11-17 04:32:00,78.576,78.576,78.569,78.569,12800000.0
2006-11-17 04:33:00,78.57,78.576,78.568,78.575,16000000.0
2006-11-17 04:34:00,78.581,78.585,78.58,78.585,12800000.0
2006-11-17 04:36:00,78.591,78.603,78.591,78.601,6400000.0
2006-11-17 04:37:00,78.607,78.607,78.59,78.596,12800000.0
2006-11-17 04:38:00,78.601,78.603,78.596,78.6,9600000.0
2006-11-17 04:39:00,78.598,78.607,78.588,78.596,12800000.0
2006-11-17 04:40:00,78.604,78.604,78.595,78.596,11200000.0
2006-11-17 04:41:00,78.597,78.603,78.586,78.596,11600000.0
2006-11-17 04:42:00,78.598,78.611,78.577,78.611,12800000.0
2006-11-17 04:43:00,78.615,78.615,78.605,78.61,12800000.0
2006-11-17 04:44:00,78.613,78.613,78.603,78.603,9600000.0
2006-11-17 04:45:00,78.601,78.601,78.587,78.587,12800000.0
2006-11-17 04:46:00,78.592,78.601,78.59,78.601,14400000.0
2006-11-17 04:47:00,78.602,78.603,78.598,78.598,6400000.0
2006-11-17 04:48:00,78.6,78.607,78.591,78.591,12800000.0
2006-11-17 04:49:00,78.577,78.596,78.577,78.589,11200000.0
2006-11-17 04:50:00,78.599,78.599,78.589,78.589,11200000.0
2006-11-17 04:51:00,78.598,78.607,78.513,78.607,14400000.0
2006-11-17 04:56:00,78.611,78.615,78.608,78.614,17600000.0
2006-11-17 04:57:00,78.619,78.621,78.609,78.621,11200000.0
2006-11-17 04:59:00,78.615,78.615,78.607,78.612,12200000.0
2006-11-17 05:00:00,78.6,78.62,78.6,78.614,11200000.0
2006-11-17 05:01:00,78.611,78.611,78.601,78.607,14400000.0
2006-11-17 05:02:00,78.609,78.614,78.605,78.605,14400000.0
2006-11-17 05:03:00,78.605,78.614,78.593,78.593,12800000.0
2006-11-17 05:06:00,78.596,78.596,78.584,78.584,11200000.0
2006-11-17 05:07:00,78.594,78.618,78.594,78.608,14400000.0
2006-11-17 05:08:00,78.615,78.615,78.595,78.607,11200000.0
2006-11-17 05:10:00,78.607,78.608,78.577,78.608,12800000.0
2006-11-17 05:11:00,78.607,78.613,78.592,78.592,12800000.0
2006-11-17 05:13:00,78.594,78.594,78.579,78.586,12800000.0
2006-11-17 05:14:00,78.602,78.637,78.602,78.637,14400000.0
2006-11-17 05:15:00,78.636,78.64,78.613,78.636,16000000.0
2006-11-17 05:16:00,78.64,78.64,78.575,78.632,16000000.0
2006-11-17 05:17:00,78.626,78.631,78.622,78.622,11200000.0
2006-11-17 05:18:00,78.62,78.63,78.609,78.63,8000000.0
2006-11-17 05:20:00,78.624,78.629,78.624,78.624,11200000.0
2006-11-17 05:21:00,78.612,78.613,78.598,78.608,12800000.0
2006-11-17 05:23:00,78.601,78.601,78.589,78.591,12800000.0
2006-11-17 05:25:00,78.601,78.607,78.592,78.607,12800000.0
2006-11-17 05:26:00,78.605,78.632,78.605,78.632,12800000.0
2006-11-17 05:27:00,78.631,78.631,78.624,78.63,12800000.0
2006-11-17 05:28:00,78.625,78.63,78.622,78.628,11200000.0
2006-11-17 05:29:00,78.628,78.629,78.622,78.622,11200000.0
2006-11-17 05:30:00,78.628,78.633,78.616,78.618,16000000.0
2006-11-17 05:32:00,78.615,78.621,78.614,78.615,12800000.0
2006-11-17 05:33:00,78.615,78.617,78.609,78.609,10000000.0
2006-11-17 05:34:00,78.613,78.619,78.613,78.619,16000000.0
2006-11-17 05:35:00,78.619,78.621,78.614,78.621,11200000.0
2006-11-17 05:36:00,78.622,78.622,78.61,78.61,16000000.0
2006-11-17 05:37:00,78.616,78.624,78.616,78.619,11200000.0
2006-11-17 05:38:00,78.612,78.615,78.591,78.615,16000000.0
2006-11-17 05:39:00,78.617,78.621,78.609,78.609,11200000.0
2006-11-17 05:40:00,78.605,78.617,78.605,78.617,9600000.0
2006-11-17 05:41:00,78.626,78.63,78.626,78.63,12800000.0
2006-11-17 05:46:00,78.62,78.62,78.6,78.608,17600000.0
2006-11-17 05:47:00,78.6,78.612,78.6,78.608,14400000.0
2006-11-17 05:48:00,78.613,78.623,78.611,78.623,9600000.0
2006-11-17 05:49:00,78.622,78.634,78.622,78.631,17600000.0
2006-11-17 05:51:00,78.63,78.636,78.626,78.636,10600000.0
2006-11-17 05:52:00,78.633,78.634,78.619,78.634,12800000.0
2006-11-17 05:54:00,78.626,78.633,78.621,78.626,9600000.0
2006-11-17 05:55:00,78.564,78.64,78.564,78.631,11200000.0
2006-11-17 05:56:00,78.607,78.626,78.607,78.626,12800000.0
2006-11-17 05:57:00,78.626,78.633,78.624,78.626,12800000.0
2006-11-17 05:58:00,78.627,78.631,78.543,78.62,12800000.0
2006-11-17 05:59:00,78.632,78.632,78.612,78.619,12800000.0
2006-11-17 06:01:00,78.628,78.628,78.609,78.621,11200000.0
2006-11-17 06:03:00,78.625,78.63,78.62,78.629,11600000.0
2006-11-17 06:04:00,78.61,78.614,78.597,78.605,16000000.0
2006-11-17 06:05:00,78.609,78.631,78.609,78.631,14400000.0
2006-11-17 06:06:00,78.638,78.643,78.636,78.638,12800000.0
2006-11-17 06:07:00,78.639,78.64,78.63,78.63,11200000.0
2006-11-17 06:08:00,78.637,78.648,78.637,78.638,11200000.0
2006-11-17 06:09:00,78.631,78.631,78.626,78.626,11200000.0
2006-11-17 06:10:00,78.626,78.635,78.542,78.63,11200000.0
2006-11-17 06:11:00,78.632,78.638,78.621,78.638,17600000.0
2006-11-17 06:12:00,78.642,78.646,78.64,78.646,11200000.0
2006-11-17 06:13:00,78.649,78.651,78.622,78.637,12800000.0
2006-11-17 06:14:00,78.649,78.649,78.635,78.639,12800000.0
2006-11-17 06:15:00,78.642,78.647,78.642,78.643,8000000.0
2006-11-17 06:16:00,78.636,78.637,78.622,78.622,8000000.0
2006-11-17 06:17:00,78.626,78.626,78.617,78.619,12800000.0
2006-11-17 06:18:00,78.621,78.625,78.615,78.615,12800000.0
2006-11-17 06:19:00,78.613,78.619,78.613,78.617,12800000.0
2006-11-17 06:20:00,78.618,78.627,78.61,78.61,16000000.0
2006-11-17 06:21:00,78.613,78.614,78.603,78.603,12800000.0
2006-11-17 06:22:00,78.599,78.615,78.599,78.613,13200000.0
2006-11-17 06:24:00,78.612,78.612,78.597,78.597,8000000.0
2006-11-17 06:25:00,78.596,78.596,78.577,78.593,12200000.0
2006-11-17 06:27:00,78.581,78.587,78.567,78.587,14400000.0
2006-11-17 06:28:00,78.588,78.589,78.582,78.582,8000000.0
2006-11-17 06:29:00,78.58,78.584,78.575,78.584,11200000.0
2006-11-17 06:30:00,78.581,78.596,78.581,78.596,14400000.0
2006-11-17 06:32:00,78.594,78.606,78.585,78.603,12800000.0
2006-11-17 06:33:00,78.61,78.61,78.594,78.606,17600000.0
2006-11-17 06:34:00,78.59,78.617,78.59,78.606,12800000.0
2006-11-17 06:35:00,78.6,78.6,78.589,78.596,12800000.0
2006-11-17 06:36:00,78.601,78.609,78.593,78.593,14400000.0
2006-11-17 06:37:00,78.597,78.603,78.596,78.601,12800000.0
2006-11-17 06:38:00,78.601,78.61,78.599,78.604,16000000.0
2006-11-17 06:39:00,78.611,78.611,78.589,78.603,11200000.0
2006-11-17 06:40:00,78.603,78.607,78.59,78.59,9000000.0
2006-11-17 06:41:00,78.585,78.604,78.585,78.598,12800000.0
2006-11-17 06:42:00,78.599,78.603,78.599,78.602,11200000.0
2006-11-17 06:43:00,78.538,78.601,78.538,78.601,16000000.0
2006-11-17 06:44:00,78.601,78.628,78.597,78.628,17600000.0
2006-11-17 06:45:00,78.638,78.644,78.627,78.644,17600000.0
2006-11-17 06:46:00,78.644,78.653,78.633,78.653,12800000.0
2006-11-17 06:47:00,78.657,78.662,78.652,78.656,12800000.0
2006-11-17 06:48:00,78.652,78.662,78.651,78.651,17600000.0
2006-11-17 06:49:00,78.635,78.657,78.632,78.657,17600000.0
2006-11-17 06:50:00,78.648,78.66,78.648,78.649,14400000.0
2006-11-17 06:51:00,78.646,78.656,78.641,78.641,12200000.0
2006-11-17 06:53:00,78.641,78.642,78.633,78.64,17600000.0
2006-11-17 06:56:00,78.634,78.634,78.63,78.63,11200000.0
2006-11-17 06:57:00,78.629,78.629,78.616,78.619,14400000.0
2006-11-17 06:58:00,78.612,78.623,78.612,78.623,12800000.0
2006-11-17 06:59:00,78.618,78.629,78.604,78.629,12800000.0
2006-11-17 07:00:00,78.638,78.638,78.624,78.625,16000000.0
2006-11-17 07:05:00,78.615,78.618,78.604,78.615,11200000.0
2006-11-17 07:06:00,78.616,78.616,78.607,78.609,12800000.0
2006-11-17 07:07:00,78.609,78.614,78.609,78.614,11200000.0
2006-11-17 07:09:00,78.622,78.622,78.608,78.608,12800000.0
2006-11-17 07:10:00,78.604,78.626,78.604,78.626,4800000.0
2006-11-17 07:11:00,78.618,78.618,78.61,78.615,12800000.0
2006-11-17 07:12:00,78.606,78.624,78.606,78.624,6400000.0
2006-11-17 07:13:00,78.618,78.618,78.597,78.597,12800000.0
2006-11-17 07:14:00,78.585,78.61,78.585,78.61,11200000.0
2006-11-17 07:15:00,78.615,78.622,78.611,78.611,11200000.0
2006-11-17 07:16:00,78.612,78.616,78.608,78.608,11200000.0
2006-11-17 07:17:00,78.624,78.624,78.607,78.607,12800000.0
2006-11-17 07:18:00,78.612,78.619,78.612,78.618,18000000.0
2006-11-17 07:20:00,78.613,78.613,78.602,78.605,12800000.0
2006-11-17 07:21:00,78.597,78.607,78.597,78.602,12800000.0
2006-11-17 07:23:00,78.617,78.619,78.615,78.619,10600000.0
2006-11-17 07:26:00,78.619,78.63,78.619,78.63,3200000.0
2006-11-17 07:27:00,78.627,78.632,78.622,78.628,16000000.0
2006-11-17 07:28:00,78.624,78.633,78.624,78.633,14400000.0
2006-11-17 07:29:00,78.639,78.639,78.623,78.626,11200000.0
2006-11-17 07:30:00,78.614,78.627,78.613,78.627,11200000.0
2006-11-17 07:31:00,78.627,78.64,78.627,78.63,17600000.0
2006-11-17 07:32:00,78.626,78.63,78.621,78.628,17600000.0
2006-11-17 07:33:00,78.63,78.639,78.63,78.637,8000000.0
2006-11-17 07:34:00,78.643,78.643,78.632,78.638,12800000.0
2006-11-17 07:35:00,78.636,78.639,78.619,78.621,16000000.0
2006-11-17 07:36:00,78.605,78.629,78.605,78.607,11600000.0
2006-11-17 07:37:00,78.604,78.609,78.602,78.605,11200000.0
2006-11-17 07:38:00,78.606,78.611,78.605,78.611,12800000.0
2006-11-17 07:39:00,78.61,78.62,78.61,78.616,11200000.0
2006-11-17 07:40:00,78.606,78.613,78.599,78.6,11200000.0
2006-11-17 07:41:00,78.595,78.616,78.594,78.616,12800000.0
2006-11-17 07:42:00,78.603,78.612,78.601,78.611,12800000.0
2006-11-17 07:43:00,78.621,78.621,78.589,78.596,12800000.0
2006-11-17 07:44:00,78.617,78.626,78.616,78.621,11200000.0
2006-11-17 07:45:00,78.626,78.626,78.618,78.618,11200000.0
2006-11-17 07:46:00,78.615,78.631,78.61,78.63,11200000.0
2006-11-17 07:47:00,78.632,78.638,78.628,78.633,13800000.0
2006-11-17 07:48:00,78.636,78.645,78.633,78.638,14400000.0
2006-11-17 07:49:00,78.624,78.639,78.623,78.639,17000000.0
2006-11-17 07:50:00,78.636,78.636,78.621,78.621,8000000.0
2006-11-17 07:51:00,78.616,78.616,78.606,78.614,12800000.0
2006-11-17 07:52:00,78.604,78.607,78.596,78.598,17600000.0
2006-11-17 07:53:00,78.604,78.637,78.604,78.637,12800000.0
2006-11-17 07:54:00,78.646,78.648,78.645,78.646,11200000.0
2006-11-17 07:55:00,78.646,78.647,78.629,78.64,12800000.0
2006-11-17 07:56:00,78.64,78.647,78.636,78.636,16000000.0
2006-11-17 07:58:00,78.648,78.648,78.633,78.647,11200000.0
2006-11-17 07:59:00,78.641,78.641,78.632,78.632,12800000.0
2006-11-17 08:00:00,78.637,78.637,78.629,78.629,8000000.0
2006-11-17 08:01:00,78.629,78.639,78.628,78.629,8000000.0
2006-11-17 08:03:00,78.634,78.634,78.627,78.629,11200000.0
2006-11-17 08:04:00,78.636,78.637,78.627,78.632,17600000.0
2006-11-17 08:05:00,78.638,78.65,78.638,78.647,14400000.0
2006-11-17 08:07:00,78.651,78.651,78.641,78.649,11200000.0
2006-11-17 08:08:00,78.652,78.66,78.652,78.657,17600000.0
2006-11-17 08:09:00,78.66,78.669,78.652,78.652,12800000.0
2006-11-17 08:10:00,78.648,78.667,78.648,78.661,12800000.0
2006-11-17 08:11:00,78.661,78.661,78.639,78.645,11200000.0
2006-11-17 08:13:00,78.653,78.657,78.645,78.654,11200000.0
2006-11-17 08:14:00,78.665,78.665,78.659,78.66,12800000.0
2006-11-17 08:16:00,78.66,78.66,78.629,78.641,11200000.0
2006-11-17 08:17:00,78.652,78.66,78.65,78.66,12800000.0
2006-11-17 08:18:00,78.657,78.668,78.657,78.667,12800000.0
2006-11-17 08:19:00,78.657,78.657,78.609,78.611,14400000.0
2006-11-17 08:20:00,78.615,78.616,78.6,78.612,16000000.0
2006-11-17 08:21:00,78.62,78.622,78.602,78.602,17600000.0
2006-11-17 08:22:00,78.621,78.621,78.604,78.604,11200000.0
2006-11-17 08:23:00,78.6,78.609,78.6,78.604,11200000.0
2006-11-17 08:24:00,78.605,78.605,78.591,78.591,9600000.0
2006-11-17 08:25:00,78.582,78.595,78.582,78.595,12800000.0
2006-11-17 08:26:00,78.588,78.589,78.497,78.588,8000000.0
2006-11-17 08:28:00,78.582,78.582,78.558,78.58,11200000.0
2006-11-17 08:29:00,78.584,78.588,78.581,78.588,14400000.0
2006-11-17 08:30:00,78.585,78.601,78.585,78.598,11200000.0
2006-11-17 08:31:00,78.588,78.597,78.587,78.588,12800000.0
2006-11-17 08:32:00,78.579,78.583,78.578,78.581,11200000.0
2006-11-17 08:33:00,78.585,78.585,78.574,78.574,11200000.0
2006-11-17 08:34:00,78.581,78.581,78.573,78.575,9600000.0
2006-11-17 08:35:00,78.571,78.576,78.56,78.561,17600000.0
2006-11-17 08:36:00,78.561,78.571,78.561,78.566,17600000.0
2006-11-17 08:37:00,78.555,78.564,78.54,78.564,11200000.0
2006-11-17 08:38:00,78.573,78.591,78.573,78.591,10600000.0
2006-11-17 08:39:00,78.581,78.604,78.581,78.602,15400000.0
2006-11-17 08:40:00,78.565,78.565,78.551,78.553,16000000.0
2006-11-17 08:41:00,78.548,78.568,78.548,78.565,17600000.0
2006-11-17 08:42:00,78.574,78.574,78.556,78.559,12800000.0
2006-11-17 08:43:00,78.55,78.552,78.536,78.543,12800000.0
2006-11-17 08:44:00,78.532,78.574,78.532,78.573,12800000.0
2006-11-17 08:45:00,78.564,78.586,78.564,78.583,15400000.0
2006-11-17 08:46:00,78.589,78.602,78.589,78.593,11200000.0
2006-11-17 08:47:00,78.582,78.582,78.565,78.578,11200000.0
2006-11-17 08:48:00,78.589,78.598,78.589,78.598,12800000.0
2006-11-17 08:49:00,78.614,78.614,78.592,78.598,17600000.0
2006-11-17 08:50:00,78.603,78.622,78.603,78.615,12800000.0
2006-11-17 08:51:00,78.624,78.636,78.617,78.636,17600000.0
2006-11-17 08:52:00,78.636,78.644,78.624,78.644,11200000.0
2006-11-17 08:53:00,78.647,78.647,78.626,78.626,16000000.0
2006-11-17 08:54:00,78.632,78.632,78.614,78.614,3200000.0
2006-11-17 08:55:00,78.609,78.619,78.608,78.608,16000000.0
2006-11-17 08:56:00,78.637,78.647,78.635,78.635,11200000.0
2006-11-17 08:57:00,78.638,78.653,78.636,78.653,11200000.0
2006-11-17 08:58:00,78.652,78.653,78.642,78.643,9600000.0
2006-11-17 08:59:00,78.64,78.64,78.622,78.622,12800000.0
2006-11-17 09:00:00,78.629,78.629,78.583,78.587,17600000.0
2006-11-17 09:01:00,78.575,78.581,78.568,78.571,11200000.0
2006-11-17 09:02:00,78.56,78.57,78.552,78.57,11200000.0
2006-11-17 09:03:00,78.589,78.594,78.574,78.581,16000000.0
2006-11-17 09:04:00,78.586,78.588,78.578,78.587,11200000.0
2006-11-17 09:05:00,78.584,78.591,78.582,78.586,11200000.0
2006-11-17 09:06:00,78.589,78.594,78.58,78.594,12800000.0
2006-11-17 09:07:00,78.6,78.602,78.595,78.6,13200000.0
2006-11-17 09:08:00,78.597,78.597,78.579,78.579,12800000.0
2006-11-17 09:09:00,78.574,78.575,78.558,78.567,17600000.0
2006-11-17 09:10:00,78.563,78.574,78.563,78.564,12800000.0
2006-11-17 09:11:00,78.557,78.557,78.544,78.556,12800000.0
2006-11-17 09:12:00,78.559,78.568,78.557,78.568,12800000.0
2006-11-17 09:13:00,78.581,78.589,78.574,78.574,11200000.0
2006-11-17 09:14:00,78.567,78.568,78.558,78.559,11200000.0
2006-11-17 09:15:00,78.567,78.584,78.567,78.584,11200000.0
2006-11-17 09:16:00,78.592,78.603,78.586,78.602,12800000.0
2006-11-17 09:17:00,78.62,78.623,78.614,78.62,11200000.0
2006-11-17 09:18:00,78.613,78.613,78.598,78.607,14400000.0
2006-11-17 09:19:00,78.596,78.599,78.591,78.594,12800000.0
2006-11-17 09:20:00,78.58,78.58,78.572,78.576,16000000.0
2006-11-17 09:21:00,78.587,78.594,78.583,78.594,11200000.0
2006-11-17 09:23:00,78.592,78.597,78.585,78.597,12800000.0
2006-11-17 09:24:00,78.512,78.608,78.512,78.596,11200000.0
2006-11-17 09:25:00,78.586,78.596,78.586,78.592,12800000.0
2006-11-17 09:26:00,78.598,78.609,78.597,78.607,11200000.0
2006-11-17 09:27:00,78.593,78.596,78.592,78.592,11200000.0
2006-11-17 09:28:00,78.586,78.588,78.572,78.588,12800000.0
2006-11-17 09:29:00,78.582,78.582,78.578,78.582,11200000.0
2006-11-17 09:30:00,78.589,78.599,78.589,78.598,12800000.0
2006-11-17 09:31:00,78.598,78.6,78.59,78.59,12800000.0
2006-11-17 09:32:00,78.575,78.59,78.571,78.575,14800000.0
2006-11-17 09:33:00,78.6,78.602,78.594,78.598,12800000.0
2006-11-17 09:34:00,78.599,78.6,78.592,78.593,11200000.0
2006-11-17 09:35:00,78.587,78.593,78.582,78.593,12800000.0
2006-11-17 09:36:00,78.599,78.61,78.599,78.61,9600000.0
2006-11-17 09:37:00,78.626,78.642,78.565,78.606,15400000.0
2006-11-17 09:38:00,78.605,78.607,78.592,78.602,11200000.0
2006-11-17 09:39:00,78.608,78.608,78.584,78.585,12800000.0
2006-11-17 09:40:00,78.595,78.601,78.582,78.597,14800000.0
2006-11-17 09:42:00,78.58,78.616,78.58,78.616,16000000.0
2006-11-17 09:43:00,78.621,78.621,78.604,78.604,12800000.0
2006-11-17 09:44:00,78.609,78.616,78.607,78.607,12800000.0
2006-11-17 09:45:00,78.615,78.615,78.577,78.577,12800000.0
2006-11-17 09:46:00,78.58,78.6,78.58,78.6,11200000.0
2006-11-17 09:47:00,78.613,78.614,78.604,78.614,12800000.0
2006-11-17 09:48:00,78.62,78.621,78.604,78.616,11200000.0
2006-11-17 09:49:00,78.618,78.619,78.605,78.605,12800000.0
2006-11-17 09:50:00,78.601,78.601,78.592,78.598,16000000.0
2006-11-17 09:51:00,78.597,78.604,78.593,78.593,16000000.0
2006-11-17 09:53:00,78.581,78.597,78.581,78.587,12800000.0
2006-11-17 09:54:00,78.595,78.613,78.595,78.613,17000000.0
2006-11-17 09:55:00,78.61,78.614,78.603,78.61,11200000.0
2006-11-17 09:56:00,78.621,78.623,78.608,78.623,14400000.0
2006-11-17 09:58:00,78.637,78.661,78.555,78.632,17600000.0
2006-11-17 09:59:00,78.612,78.626,78.612,78.621,17600000.0
2006-11-17 10:00:00,78.641,78.656,78.641,78.642,11200000.0
2006-11-17 10:01:00,78.632,78.646,78.628,78.628,12800000.0
2006-11-17 10:02:00,78.631,78.638,78.628,78.638,16000000.0
2006-11-17 10:03:00,78.627,78.632,78.611,78.622,11200000.0
2006-11-17 10:04:00,78.631,78.635,78.629,78.629,8000000.0
2006-11-17 10:05:00,78.613,78.614,78.587,78.587,14400000.0
2006-11-17 10:06:00,78.593,78.604,78.593,78.6,16000000.0
2006-11-17 10:07:00,78.595,78.614,78.595,78.614,12800000.0
2006-11-17 10:08:00,78.604,78.611,78.603,78.611,11200000.0
2006-11-17 10:09:00,78.617,78.622,78.609,78.61,12800000.0
2006-11-17 10:10:00,78.609,78.629,78.599,78.629,17600000.0
2006-11-17 10:11:00,78.635,78.646,78.635,78.645,11200000.0
2006-11-17 10:12:00,78.648,78.652,78.637,78.637,12800000.0
2006-11-17 10:13:00,78.622,78.622,78.599,78.609,12800000.0
2006-11-17 10:14:00,78.594,78.594,78.574,78.574,11200000.0
2006-11-17 10:15:00,78.551,78.556,78.543,78.556,12800000.0
2006-11-17 10:16:00,78.57,78.597,78.57,78.591,12800000.0
2006-11-17 10:17:00,78.614,78.636,78.614,78.63,11200000.0
2006-11-17 10:18:00,78.625,78.641,78.606,78.641,11200000.0
2006-11-17 10:19:00,78.619,78.619,78.59,78.607,11200000.0
2006-11-17 10:20:00,78.597,78.597,78.577,78.583,17600000.0
2006-11-17 10:21:00,78.559,78.58,78.559,78.58,16000000.0
2006-11-17 10:22:00,78.574,78.574,78.546,78.546,11200000.0
2006-11-17 10:23:00,78.563,78.57,78.561,78.568,11200000.0
2006-11-17 10:24:00,78.561,78.568,78.55,78.55,12800000.0
2006-11-17 10:25:00,78.549,78.561,78.54,78.561,11200000.0
2006-11-17 10:26:00,78.554,78.555,78.55,78.55,8000000.0
2006-11-17 10:27:00,78.546,78.561,78.546,78.561,11200000.0
2006-11-17 10:28:00,78.552,78.552,78.526,78.526,12800000.0
2006-11-17 10:29:00,78.524,78.557,78.524,78.552,11200000.0
2006-11-17 10:30:00,78.536,78.536,78.509,78.513,8000000.0
2006-11-17 10:31:00,78.523,78.526,78.512,78.519,12800000.0
2006-11-17 10:32:00,78.511,78.511,78.494,78.494,17600000.0
2006-11-17 10:33:00,78.48,78.484,78.475,78.475,11200000.0
2006-11-17 10:34:00,78.464,78.464,78.438,78.438,11200000.0
2006-11-17 10:35:00,78.453,78.469,78.453,78.469,11200000.0
2006-11-17 10:36:00,78.466,78.466,78.448,78.448,11200000.0
2006-11-17 10:37:00,78.441,78.441,78.346,78.408,11200000.0
2006-11-17 10:38:00,78.391,78.404,78.385,78.392,12800000.0
2006-11-17 10:39:00,78.376,78.378,78.364,78.364,11200000.0
2006-11-17 10:40:00,78.359,78.359,78.339,78.351,16000000.0
2006-11-17 10:41:00,78.364,78.393,78.364,78.393,13200000.0
2006-11-17 10:42:00,78.4,78.4,78.385,78.395,11200000.0
2006-11-17 10:44:00,78.375,78.383,78.365,78.383,12800000.0
2006-11-17 10:45:00,78.381,78.387,78.375,78.375,12800000.0
2006-11-17 10:47:00,78.374,78.374,78.344,78.372,12800000.0
2006-11-17 10:48:00,78.372,78.377,78.367,78.377,12800000.0
2006-11-17 10:49:00,78.365,78.374,78.365,78.373,11200000.0
2006-11-17 10:50:00,78.371,78.371,78.358,78.358,16000000.0
2006-11-17 10:51:00,78.355,78.355,78.318,78.327,17600000.0
2006-11-17 10:52:00,78.32,78.339,78.32,78.339,11200000.0
2006-11-17 10:53:00,78.335,78.335,78.306,78.307,11200000.0
2006-11-17 10:54:00,78.318,78.32,78.303,78.32,17600000.0
2006-11-17 10:55:00,78.299,78.327,78.299,78.327,11200000.0
2006-11-17 10:56:00,78.338,78.342,78.334,78.334,17600000.0
2006-11-17 10:57:00,78.331,78.342,78.331,78.342,16000000.0
2006-11-17 10:58:00,78.336,78.336,78.238,78.33,12800000.0
2006-11-17 10:59:00,78.333,78.342,78.331,78.336,11200000.0
2006-11-17 11:00:00,78.371,78.377,78.358,78.377,12800000.0
2006-11-17 11:01:00,78.383,78.383,78.367,78.376,12800000.0
2006-11-17 11:02:00,78.382,78.389,78.373,78.374,16000000.0
2006-11-17 11:03:00,78.369,78.374,78.346,78.373,12800000.0
2006-11-17 11:04:00,78.365,78.376,78.357,78.376,14800000.0
2006-11-17 11:05:00,78.391,78.395,78.38,78.391,17600000.0
2006-11-17 11:06:00,78.391,78.405,78.376,78.378,17600000.0
2006-11-17 11:07:00,78.356,78.372,78.346,78.372,17600000.0
2006-11-17 11:08:00,78.304,78.392,78.304,78.392,11600000.0
2006-11-17 11:09:00,78.402,78.423,78.401,78.414,17600000.0
2006-11-17 11:10:00,78.42,78.42,78.403,78.403,12800000.0
2006-11-17 11:11:00,78.393,78.411,78.385,78.411,11200000.0
2006-11-17 11:12:00,78.422,78.428,78.413,78.413,17600000.0
2006-11-17 11:13:00,78.422,78.426,78.399,78.417,14400000.0
2006-11-17 11:14:00,78.442,78.45,78.432,78.45,11200000.0
2006-11-17 11:15:00,78.443,78.443,78.42,78.426,11200000.0
2006-11-17 11:16:00,78.415,78.444,78.415,78.444,13200000.0
2006-11-17 11:17:00,78.448,78.454,78.439,78.448,11200000.0
2006-11-17 11:18:00,78.44,78.446,78.438,78.446,12800000.0
2006-11-17 11:19:00,78.433,78.452,78.433,78.445,17600000.0
2006-11-17 11:20:00,78.446,78.462,78.442,78.462,12800000.0
2006-11-17 11:21:00,78.47,78.476,78.462,78.462,14400000.0
2006-11-17 11:22:00,78.471,78.472,78.462,78.472,12800000.0
2006-11-17 11:23:00,78.478,78.482,78.47,78.47,11200000.0
2006-11-17 11:24:00,78.488,78.491,78.48,78.491,12800000.0
2006-11-17 11:25:00,78.486,78.49,78.466,78.473,17000000.0
2006-11-17 11:26:00,78.487,78.494,78.484,78.487,14400000.0
2006-11-17 11:27:00,78.477,78.482,78.465,78.476,11200000.0
2006-11-17 11:28:00,78.475,78.475,78.467,78.473,14400000.0
2006-11-17 11:29:00,78.465,78.465,78.456,78.456,14400000.0
2006-11-17 11:30:00,78.452,78.461,78.452,78.459,14400000.0
2006-11-17 11:31:00,78.469,78.469,78.454,78.455,11200000.0
2006-11-17 11:34:00,78.443,78.443,78.437,78.437,12800000.0
2006-11-17 11:36:00,78.436,78.446,78.436,78.446,12800000.0
2006-11-17 11:38:00,78.439,78.448,78.439,78.447,11200000.0
2006-11-17 11:39:00,78.458,78.459,78.442,78.454,11200000.0
2006-11-17 11:40:00,78.465,78.47,78.462,78.469,11200000.0
2006-11-17 11:41:00,78.472,78.477,78.464,78.473,16000000.0
2006-11-17 11:42:00,78.472,78.476,78.461,78.474,17600000.0
2006-11-17 11:43:00,78.484,78.5,78.473,78.5,11200000.0
2006-11-17 11:44:00,78.507,78.511,78.506,78.511,11200000.0
2006-11-17 11:45:00,78.511,78.512,78.507,78.507,14400000.0
2006-11-17 11:46:00,78.494,78.494,78.482,78.493,11200000.0
2006-11-17 11:47:00,78.491,78.498,78.465,78.498,17600000.0
2006-11-17 11:48:00,78.51,78.51,78.489,78.5,11200000.0
2006-11-17 11:49:00,78.504,78.509,78.504,78.505,12800000.0
2006-11-17 11:50:00,78.504,78.504,78.49,78.491,12200000.0
2006-11-17 11:52:00,78.483,78.483,78.464,78.467,11200000.0
2006-11-17 11:53:00,78.473,78.488,78.463,78.488,16000000.0
2006-11-17 11:54:00,78.49,78.49,78.476,78.489,13800000.0
2006-11-17 11:55:00,78.486,78.486,78.416,78.476,11200000.0
2006-11-17 11:56:00,78.48,78.488,78.478,78.478,12800000.0
2006-11-17 11:57:00,78.478,78.478,78.468,78.47,12800000.0
2006-11-17 11:58:00,78.456,78.456,78.443,78.443,11200000.0
2006-11-17 12:01:00,78.442,78.443,78.428,78.428,11200000.0
2006-11-17 12:03:00,78.465,78.476,78.465,78.469,11200000.0
2006-11-17 12:04:00,78.475,78.475,78.451,78.452,17600000.0
2006-11-17 12:05:00,78.45,78.45,78.443,78.446,18000000.0
2006-11-17 12:06:00,78.471,78.482,78.471,78.479,12800000.0
2006-11-17 12:07:00,78.481,78.481,78.46,78.48,11200000.0
2006-11-17 12:08:00,78.479,78.481,78.47,78.481,11200000.0
2006-11-17 12:09:00,78.467,78.467,78.447,78.447,14400000.0
2006-11-17 12:10:00,78.454,78.458,78.438,78.438,11200000.0
2006-11-17 12:11:00,78.433,78.447,78.429,78.445,12800000.0
2006-11-17 12:14:00,78.451,78.451,78.433,78.441,12800000.0
2006-11-17 12:15:00,78.432,78.432,78.415,78.415,12800000.0
2006-11-17 12:16:00,78.405,78.419,78.403,78.419,12800000.0
2006-11-17 12:17:00,78.42,78.444,78.377,78.435,17600000.0
2006-11-17 12:18:00,78.422,78.441,78.422,78.441,16000000.0
2006-11-17 12:19:00,78.448,78.463,78.442,78.463,12800000.0
2006-11-17 12:20:00,78.469,78.476,78.457,78.464,14400000.0
2006-11-17 12:21:00,78.46,78.46,78.441,78.449,11200000.0
2006-11-17 12:22:00,78.443,78.444,78.427,78.444,16000000.0
2006-11-17 12:23:00,78.452,78.461,78.449,78.455,14400000.0
2006-11-17 12:24:00,78.459,78.459,78.44,78.44,12800000.0
2006-11-17 12:25:00,78.448,78.464,78.448,78.464,11200000.0
2006-11-17 12:26:00,78.458,78.485,78.458,78.485,11200000.0
2006-11-17 12:27:00,78.475,78.483,78.47,78.483,11200000.0
2006-11-17 12:28:00,78.456,78.465,78.454,78.462,12800000.0
2006-11-17 12:29:00,78.458,78.47,78.444,78.47,17600000.0
2006-11-17 12:30:00,78.467,78.47,78.459,78.462,17600000.0
2006-11-17 12:31:00,78.454,78.466,78.454,78.464,12800000.0
2006-11-17 12:32:00,78.453,78.466,78.453,78.466,12800000.0
2006-11-17 12:33:00,78.463,78.463,78.447,78.457,14400000.0
2006-11-17 12:34:00,78.462,78.468,78.458,78.462,12800000.0
2006-11-17 12:35:00,78.452,78.46,78.452,78.457,11200000.0
2006-11-17 12:36:00,78.451,78.455,78.447,78.454,11200000.0
2006-11-17 12:37:00,78.449,78.457,78.441,78.448,11200000.0
2006-11-17 12:38:00,78.46,78.46,78.363,78.451,17600000.0
2006-11-17 12:39:00,78.449,78.458,78.442,78.442,16000000.0
2006-11-17 12:40:00,78.434,78.445,78.423,78.444,16000000.0
2006-11-17 12:41:00,78.443,78.447,78.428,78.428,12800000.0
2006-11-17 12:42:00,78.434,78.455,78.434,78.455,14400000.0
2006-11-17 12:43:00,78.46,78.46,78.45,78.457,12800000.0
2006-11-17 12:44:00,78.453,78.459,78.439,78.446,17600000.0
2006-11-17 12:45:00,78.449,78.456,78.44,78.456,16000000.0
2006-11-17 12:47:00,78.455,78.464,78.444,78.464,12800000.0
2006-11-17 12:48:00,78.465,78.473,78.461,78.473,12800000.0
2006-11-17 12:49:00,78.484,78.484,78.47,78.471,16000000.0
2006-11-17 12:50:00,78.472,78.472,78.457,78.468,14400000.0
2006-11-17 12:51:00,78.471,78.471,78.459,78.459,11200000.0
2006-11-17 12:52:00,78.463,78.463,78.446,78.459,11200000.0
2006-11-17 12:53:00,78.462,78.471,78.458,78.458,11200000.0
2006-11-17 12:54:00,78.464,78.497,78.464,78.493,12800000.0
2006-11-17 12:55:00,78.495,78.495,78.479,78.483,16000000.0
2006-11-17 12:56:00,78.476,78.476,78.457,78.459,11200000.0
2006-11-17 12:57:00,78.459,78.465,78.459,78.462,11200000.0
2006-11-17 12:58:00,78.453,78.457,78.438,78.438,17600000.0
2006-11-17 12:59:00,78.417,78.441,78.417,78.436,16000000.0
2006-11-17 13:00:00,78.428,78.438,78.422,78.438,12800000.0
2006-11-17 13:01:00,78.445,78.446,78.437,78.444,14400000.0
2006-11-17 13:02:00,78.438,78.438,78.427,78.427,12800000.0
2006-11-17 13:03:00,78.439,78.439,78.393,78.403,16000000.0
2006-11-17 13:04:00,78.415,78.42,78.413,78.413,11200000.0
2006-11-17 13:05:00,78.418,78.419,78.401,78.407,12200000.0
2006-11-17 13:06:00,78.43,78.43,78.422,78.422,3200000.0
2006-11-17 13:07:00,78.424,78.424,78.412,78.412,14400000.0
2006-11-17 13:09:00,78.421,78.421,78.411,78.418,12800000.0
2006-11-17 13:10:00,78.424,78.436,78.409,78.429,15400000.0
2006-11-17 13:14:00,78.42,78.42,78.399,78.399,12800000.0
2006-11-17 13:15:00,78.429,78.432,78.422,78.428,12800000.0
2006-11-17 13:16:00,78.419,78.431,78.418,78.426,17600000.0
2006-11-17 13:17:00,78.426,78.434,78.425,78.427,12800000.0
2006-11-17 13:18:00,78.419,78.429,78.412,78.421,11200000.0
2006-11-17 13:19:00,78.42,78.42,78.409,78.411,16000000.0
2006-11-17 13:20:00,78.414,78.418,78.405,78.417,9600000.0
2006-11-17 13:21:00,78.415,78.417,78.407,78.407,11200000.0
2006-11-17 13:22:00,78.392,78.399,78.39,78.396,14400000.0
2006-11-17 13:23:00,78.421,78.435,78.421,78.426,12800000.0
2006-11-17 13:24:00,78.417,78.417,78.354,78.407,8000000.0
2006-11-17 13:25:00,78.396,78.413,78.396,78.405,17600000.0
2006-11-17 13:26:00,78.422,78.439,78.422,78.439,17600000.0
2006-11-17 13:27:00,78.431,78.433,78.425,78.432,12800000.0
2006-11-17 13:28:00,78.436,78.458,78.347,78.458,16000000.0
2006-11-17 13:30:00,78.45,78.45,78.424,78.424,12800000.0
2006-11-17 13:32:00,78.438,78.446,78.437,78.446,11200000.0
2006-11-17 13:34:00,78.437,78.439,78.427,78.439,14400000.0
2006-11-17 13:35:00,78.428,78.433,78.422,78.427,37200000.0
2006-11-17 13:36:00,78.417,78.417,78.411,78.411,17600000.0
2006-11-17 13:39:00,78.423,78.428,78.42,78.42,14400000.0
2006-11-17 13:40:00,78.42,78.422,78.415,78.415,40000000.0
2006-11-17 13:41:00,78.416,78.427,78.414,78.427,16400000.0
2006-11-17 13:42:00,78.42,78.444,78.42,78.442,11200000.0
2006-11-17 13:43:00,78.453,78.456,78.447,78.451,26600000.0
2006-11-17 13:44:00,78.438,78.451,78.437,78.44,33600000.0
2006-11-17 13:45:00,78.441,78.443,78.426,78.437,20800000.0
2006-11-17 13:46:00,78.429,78.429,78.421,78.425,24000000.0
2006-11-17 13:47:00,78.427,78.428,78.421,78.421,12800000.0
2006-11-17 13:48:00,78.413,78.422,78.412,78.419,12800000.0
2006-11-17 13:49:00,78.427,78.434,78.427,78.434,17600000.0
2006-11-17 13:50:00,78.429,78.429,78.404,78.404,10600000.0
2006-11-17 13:51:00,78.438,78.451,78.438,78.451,24000000.0
2006-11-17 13:52:00,78.452,78.452,78.431,78.431,12800000.0
2006-11-17 13:53:00,78.443,78.466,78.443,78.466,17600000.0
2006-11-17 13:54:00,78.472,78.476,78.471,78.474,25600000.0
2006-11-17 13:55:00,78.48,78.489,78.476,78.489,14400000.0
2006-11-17 13:57:00,78.482,78.49,78.476,78.476,28200000.0
2006-11-17 13:58:00,78.436,78.441,78.436,78.438,14400000.0
2006-11-17 14:00:00,78.431,78.436,78.43,78.432,48000000.0
2006-11-17 14:01:00,78.44,78.44,78.423,78.434,32000000.0
2006-11-17 14:02:00,78.446,78.456,78.446,78.456,14800000.0
2006-11-17 14:04:00,78.47,78.473,78.468,78.468,11200000.0
2006-11-17 14:05:00,78.434,78.434,78.416,78.416,24000000.0
2006-11-17 14:06:00,78.415,78.43,78.415,78.425,36800000.0
2006-11-17 14:07:00,78.424,78.425,78.414,78.418,40000000.0
2006-11-17 14:08:00,78.415,78.432,78.415,78.427,16000000.0
2006-11-17 14:09:00,78.429,78.429,78.418,78.422,33600000.0
2006-11-17 14:10:00,78.417,78.423,78.411,78.423,33600000.0
2006-11-17 14:11:00,78.426,78.428,78.416,78.42,14400000.0
2006-11-17 14:12:00,78.425,78.432,78.423,78.432,27200000.0
2006-11-17 14:13:00,78.438,78.438,78.429,78.432,14400000.0
2006-11-17 14:14:00,78.433,78.436,78.432,78.432,12800000.0
2006-11-17 14:15:00,78.432,78.435,78.414,78.414,28800000.0
2006-11-17 14:16:00,78.412,78.436,78.412,78.436,25000000.0
2006-11-17 14:17:00,78.441,78.449,78.436,78.445,12800000.0
2006-11-17 14:18:00,78.462,78.467,78.462,78.467,16000000.0
2006-11-17 14:19:00,78.473,78.488,78.473,78.487,12200000.0
2006-11-17 14:20:00,78.479,78.479,78.462,78.462,25600000.0
2006-11-17 14:21:00,78.455,78.458,78.441,78.458,28800000.0
2006-11-17 14:22:00,78.447,78.462,78.447,78.455,11200000.0
2006-11-17 14:23:00,78.45,78.45,78.435,78.435,48000000.0
2006-11-17 14:24:00,78.436,78.449,78.428,78.449,12200000.0
2006-11-17 14:26:00,78.453,78.456,78.448,78.452,12800000.0
2006-11-17 14:28:00,78.454,78.454,78.44,78.445,11200000.0
2006-11-17 14:29:00,78.444,78.444,78.422,78.422,36800000.0
2006-11-17 14:30:00,78.408,78.41,78.394,78.407,22400000.0
2006-11-17 14:31:00,78.394,78.4,78.392,78.397,20800000.0
2006-11-17 14:32:00,78.398,78.398,78.39,78.396,8000000.0
2006-11-17 14:33:00,78.393,78.405,78.393,78.399,24000000.0
2006-11-17 14:34:00,78.409,78.412,78.404,78.409,12800000.0
2006-11-17 14:35:00,78.407,78.41,78.405,78.408,14400000.0
2006-11-17 14:36:00,78.406,78.406,78.394,78.394,11200000.0
2006-11-17 14:37:00,78.402,78.402,78.389,78.4,11200000.0
2006-11-17 14:38:00,78.402,78.405,78.397,78.397,55400000.0
2006-11-17 14:39:00,78.41,78.414,78.401,78.409,12800000.0
2006-11-17 14:40:00,78.401,78.407,78.391,78.397,14400000.0
2006-11-17 14:41:00,78.404,78.404,78.39,78.391,56000000.0
2006-11-17 14:42:00,78.396,78.399,78.39,78.392,12800000.0
2006-11-17 14:43:00,78.388,78.391,78.38,78.391,25600000.0
2006-11-17 14:44:00,78.399,78.399,78.388,78.398,12800000.0
2006-11-17 14:45:00,78.398,78.398,78.39,78.39,11200000.0
2006-11-17 14:46:00,78.376,78.393,78.376,78.393,11200000.0
2006-11-17 14:47:00,78.393,78.405,78.387,78.405,16000000.0
2006-11-17 14:48:00,78.409,78.414,78.409,78.414,18600000.0
2006-11-17 14:49:00,78.412,78.413,78.398,78.413,32000000.0
2006-11-17 14:50:00,78.407,78.412,78.407,78.408,28800000.0
2006-11-17 14:51:00,78.406,78.414,78.406,78.414,32000000.0
2006-11-17 14:53:00,78.41,78.41,78.399,78.41,17600000.0
2006-11-17 14:54:00,78.42,78.426,78.416,78.426,12800000.0
2006-11-17 14:55:00,78.423,78.423,78.396,78.396,16000000.0
2006-11-17 14:57:00,78.384,78.384,78.365,78.365,12800000.0
2006-11-17 14:58:00,78.371,78.387,78.368,78.387,17600000.0
2006-11-17 14:59:00,78.38,78.392,78.374,78.386,16000000.0
2006-11-17 15:00:00,78.385,78.389,78.374,78.376,14400000.0
2006-11-17 15:01:00,78.367,78.373,78.362,78.362,12800000.0
2006-11-17 15:02:00,78.362,78.362,78.347,78.351,26600000.0
2006-11-17 15:03:00,78.361,78.368,78.348,78.348,12800000.0
2006-11-17 15:04:00,78.345,78.345,78.331,78.331,11200000.0
2006-11-17 15:05:00,78.307,78.326,78.306,78.322,11200000.0
2006-11-17 15:06:00,78.322,78.322,78.316,78.317,11200000.0
2006-11-17 15:07:00,78.341,78.356,78.332,78.332,25600000.0
2006-11-17 15:08:00,78.354,78.354,78.352,78.352,3200000.0
2006-11-17 15:09:00,78.339,78.347,78.339,78.342,16000000.0
2006-11-17 15:10:00,78.348,78.348,78.336,78.336,12800000.0
2006-11-17 15:11:00,78.324,78.324,78.316,78.316,32000000.0
2006-11-17 15:13:00,78.321,78.327,78.314,78.321,44800000.0
2006-11-17 15:14:00,78.306,78.306,78.294,78.304,35200000.0
2006-11-17 15:15:00,78.303,78.314,78.299,78.309,22400000.0
2006-11-17 15:16:00,78.312,78.317,78.302,78.304,36200000.0
2006-11-17 15:17:00,78.295,78.299,78.287,78.287,22400000.0
2006-11-17 15:18:00,78.282,78.306,78.282,78.306,22400000.0
2006-11-17 15:19:00,78.311,78.318,78.31,78.31,16000000.0
2006-11-17 15:20:00,78.329,78.343,78.327,78.341,24000000.0
2006-11-17 15:21:00,78.346,78.346,78.33,78.342,14400000.0
2006-11-17 15:22:00,78.339,78.339,78.332,78.339,12800000.0
2006-11-17 15:23:00,78.329,78.329,78.321,78.321,48000000.0
2006-11-17 15:24:00,78.328,78.328,78.309,78.309,25600000.0
2006-11-17 15:25:00,78.321,78.331,78.312,78.312,27200000.0
2006-11-17 15:26:00,78.314,78.324,78.314,78.322,40000000.0
2006-11-17 15:27:00,78.329,78.332,78.321,78.321,28800000.0
2006-11-17 15:28:00,78.318,78.32,78.311,78.311,70400000.0
2006-11-17 15:29:00,78.314,78.317,78.219,78.304,46400000.0
2006-11-17 15:30:00,78.198,78.282,78.159,78.193,115200000.0
2006-11-17 15:31:00,78.295,78.295,78.27,78.272,60800000.0
2006-11-17 15:32:00,78.265,78.302,78.265,78.302,30400000.0
2006-11-17 15:33:00,78.295,78.309,78.295,78.306,29200000.0
2006-11-17 15:34:00,78.296,78.306,78.294,78.298,22400000.0
2006-11-17 15:35:00,78.3,78.303,78.281,78.303,33600000.0
2006-11-17 15:36:00,78.316,78.331,78.31,78.31,32000000.0
2006-11-17 15:37:00,78.312,78.322,78.312,78.312,30400000.0
2006-11-17 15:38:00,78.297,78.3,78.288,78.288,59200000.0
2006-11-17 15:39:00,78.312,78.318,78.299,78.318,36800000.0
2006-11-17 15:40:00,78.316,78.335,78.312,78.335,35200000.0
2006-11-17 15:41:00,78.329,78.329,78.31,78.311,25600000.0
2006-11-17 15:42:00,78.318,78.32,78.3,78.3,43200000.0
2006-11-17 15:43:00,78.307,78.331,78.307,78.32,27200000.0
2006-11-17 15:44:00,78.31,78.326,78.31,78.317,12800000.0
2006-11-17 15:45:00,78.31,78.326,78.306,78.323,15400000.0
2006-11-17 15:46:00,78.322,78.322,78.305,78.305,14400000.0
2006-11-17 15:47:00,78.313,78.313,78.298,78.308,29800000.0
2006-11-17 15:48:00,78.322,78.322,78.3,78.3,26600000.0
2006-11-17 15:49:00,78.297,78.308,78.291,78.298,11200000.0
2006-11-17 15:50:00,78.289,78.289,78.276,78.288,11200000.0
2006-11-17 15:51:00,78.288,78.295,78.286,78.293,12800000.0
2006-11-17 15:52:00,78.297,78.297,78.274,78.274,20800000.0
2006-11-17 15:54:00,78.273,78.273,78.255,78.255,28800000.0
2006-11-17 15:55:00,78.254,78.264,78.253,78.259,24000000.0
2006-11-17 15:56:00,78.265,78.265,78.249,78.262,51200000.0
2006-11-17 15:57:00,78.24,78.241,78.232,78.238,12800000.0
2006-11-17 15:58:00,78.245,78.246,78.227,78.227,19200000.0
2006-11-17 15:59:00,78.233,78.233,78.222,78.233,36800000.0
2006-11-17 16:00:00,78.249,78.269,78.249,78.268,50600000.0
2006-11-17 16:01:00,78.269,78.274,78.257,78.271,41600000.0
2006-11-17 16:02:00,78.275,78.288,78.275,78.281,11200000.0
2006-11-17 16:03:00,78.281,78.293,78.281,78.283,64000000.0
2006-11-17 16:04:00,78.283,78.292,78.274,78.274,44800000.0
2006-11-17 16:06:00,78.275,78.287,78.273,78.273,35200000.0
2006-11-17 16:07:00,78.274,78.298,78.274,78.298,32000000.0
2006-11-17 16:08:00,78.298,78.303,78.295,78.295,44800000.0
2006-11-17 16:09:00,78.281,78.281,78.266,78.266,45200000.0
2006-11-17 16:10:00,78.257,78.259,78.245,78.245,41600000.0
2006-11-17 16:11:00,78.252,78.261,78.249,78.26,14400000.0
2006-11-17 16:12:00,78.25,78.25,78.181,78.181,56000000.0
2006-11-17 16:13:00,78.213,78.232,78.213,78.232,11200000.0
2006-11-17 16:14:00,78.215,78.218,78.201,78.201,49600000.0
2006-11-17 16:15:00,78.221,78.234,78.221,78.225,59200000.0
2006-11-17 16:16:00,78.209,78.222,78.2,78.222,17600000.0
2006-11-17 16:17:00,78.242,78.252,78.233,78.237,37200000.0
2006-11-17 16:18:00,78.226,78.234,78.226,78.234,11200000.0
2006-11-17 16:19:00,78.252,78.257,78.242,78.257,22400000.0
2006-11-17 16:20:00,78.236,78.236,78.22,78.225,11200000.0
2006-11-17 16:21:00,78.231,78.238,78.227,78.228,27200000.0
2006-11-17 16:22:00,78.223,78.223,78.208,78.214,41600000.0
2006-11-17 16:23:00,78.213,78.213,78.202,78.207,43200000.0
2006-11-17 16:24:00,78.222,78.222,78.204,78.213,17600000.0
2006-11-17 16:25:00,78.217,78.217,78.208,78.211,33600000.0
2006-11-17 16:26:00,78.211,78.241,78.211,78.241,17000000.0
2006-11-17 16:27:00,78.227,78.227,78.218,78.223,35200000.0
2006-11-17 16:28:00,78.233,78.236,78.218,78.219,27200000.0
2006-11-17 16:29:00,78.213,78.213,78.206,78.213,11200000.0
2006-11-17 16:31:00,78.213,78.213,78.203,78.206,41600000.0
2006-11-17 16:32:00,78.208,78.214,78.204,78.208,12800000.0
2006-11-17 16:33:00,78.226,78.235,78.223,78.224,27200000.0
2006-11-17 16:34:00,78.212,78.222,78.194,78.194,35000000.0
2006-11-17 16:35:00,78.183,78.196,78.183,78.196,52800000.0
2006-11-17 16:36:00,78.224,78.23,78.219,78.23,51200000.0
2006-11-17 16:37:00,78.209,78.214,78.197,78.197,41600000.0
2006-11-17 16:38:00,78.194,78.203,78.19,78.198,40000000.0
2006-11-17 16:39:00,78.19,78.2,78.189,78.2,35200000.0
2006-11-17 16:40:00,78.186,78.221,78.186,78.221,56000000.0
2006-11-17 16:41:00,78.217,78.231,78.209,78.231,72400000.0
2006-11-17 16:42:00,78.245,78.247,78.234,78.237,54400000.0
2006-11-17 16:43:00,78.228,78.228,78.216,78.217,17600000.0
2006-11-17 16:44:00,78.233,78.234,78.225,78.232,11200000.0
2006-11-17 16:45:00,78.22,78.241,78.219,78.219,57000000.0
2006-11-17 16:46:00,78.213,78.22,78.211,78.211,11200000.0
2006-11-17 16:47:00,78.206,78.22,78.189,78.189,70800000.0
2006-11-17 16:48:00,78.168,78.191,78.168,78.172,52800000.0
2006-11-17 16:49:00,78.173,78.192,78.171,78.192,36800000.0
2006-11-17 16:50:00,78.176,78.18,78.163,78.164,74600000.0
2006-11-17 16:51:00,78.157,78.166,78.149,78.149,32000000.0
2006-11-17 16:52:00,78.144,78.148,78.133,78.136,45800000.0
2006-11-17 16:53:00,78.141,78.163,78.141,78.163,30400000.0
2006-11-17 16:54:00,78.154,78.154,78.127,78.135,11200000.0
2006-11-17 16:55:00,78.142,78.153,78.135,78.153,27200000.0
2006-11-17 16:56:00,78.127,78.135,78.112,78.135,36800000.0
2006-11-17 16:57:00,78.141,78.141,78.114,78.128,19600000.0
2006-11-17 16:58:00,78.136,78.14,78.133,78.134,12800000.0
2006-11-17 16:59:00,78.131,78.145,78.13,78.131,51200000.0
2006-11-17 17:00:00,78.133,78.133,78.119,78.119,49000000.0
2006-11-17 17:01:00,78.11,78.113,78.103,78.113,40000000.0
2006-11-17 17:02:00,78.116,78.12,78.102,78.12,33600000.0
2006-11-17 17:03:00,78.138,78.145,78.122,78.135,44800000.0
2006-11-17 17:04:00,78.128,78.128,78.098,78.098,41000000.0
2006-11-17 17:05:00,78.108,78.108,78.085,78.085,54400000.0
2006-11-17 17:06:00,78.063,78.084,78.063,78.076,59200000.0
2006-11-17 17:07:00,78.073,78.083,78.072,78.074,35200000.0
2006-11-17 17:08:00,78.085,78.099,78.085,78.092,68600000.0
2006-11-17 17:09:00,78.111,78.115,78.101,78.108,59200000.0
2006-11-17 17:10:00,78.112,78.115,78.106,78.114,25600000.0
2006-11-17 17:11:00,78.109,78.117,78.109,78.117,38400000.0
2006-11-17 17:12:00,78.117,78.141,78.117,78.141,25600000.0
2006-11-17 17:13:00,78.144,78.144,78.132,78.134,28200000.0
2006-11-17 17:14:00,78.136,78.138,78.132,78.136,22400000.0
2006-11-17 17:15:00,78.13,78.13,78.114,78.114,18600000.0
2006-11-17 17:16:00,78.108,78.108,78.085,78.098,17600000.0
2006-11-17 17:17:00,78.092,78.094,78.056,78.056,38400000.0
2006-11-17 17:18:00,78.05,78.05,78.027,78.045,56800000.0
2006-11-17 17:19:00,78.05,78.068,78.05,78.068,24000000.0
2006-11-17 17:20:00,78.052,78.052,78.011,78.017,16000000.0
2006-11-17 17:21:00,78.007,78.009,78.0,78.009,28800000.0
2006-11-17 17:22:00,78.028,78.045,78.028,78.03,18600000.0
2006-11-17 17:23:00,78.015,78.026,78.01,78.026,11200000.0
2006-11-17 17:24:00,78.047,78.053,78.028,78.028,13200000.0
2006-11-17 17:25:00,78.049,78.059,78.045,78.059,17600000.0
2006-11-17 17:26:00,78.066,78.066,78.039,78.039,12800000.0
2006-11-17 17:27:00,78.046,78.053,78.044,78.046,46400000.0
2006-11-17 17:28:00,78.032,78.05,78.032,78.05,12200000.0
2006-11-17 17:29:00,78.05,78.05,78.029,78.029,27200000.0
2006-11-17 17:30:00,78.033,78.047,78.033,78.041,17600000.0
2006-11-17 17:31:00,78.039,78.053,78.038,78.046,87400000.0
2006-11-17 17:32:00,78.04,78.049,78.035,78.036,52800000.0
2006-11-17 17:33:00,78.032,78.035,78.019,78.035,36200000.0
2006-11-17 17:34:00,78.031,78.033,78.02,78.022,64000000.0
2006-11-17 17:35:00,78.018,78.02,78.009,78.011,43200000.0
2006-11-17 17:36:00,78.021,78.028,78.014,78.014,33000000.0
2006-11-17 17:37:00,78.017,78.034,78.017,78.029,16000000.0
2006-11-17 17:38:00,78.02,78.021,77.988,77.99,35200000.0
2006-11-17 17:39:00,78.005,78.018,78.002,78.018,16000000.0
2006-11-17 17:40:00,78.017,78.017,77.977,77.999,75600000.0
2006-11-17 17:41:00,77.999,78.004,77.985,77.985,12800000.0
2006-11-17 17:42:00,77.996,78.001,77.995,78.001,4800000.0
2006-11-17 17:43:00,77.999,78.017,77.979,78.017,17600000.0
2006-11-17 17:44:00,78.007,78.007,77.991,78.0,30400000.0
2006-11-17 17:45:00,77.993,78.006,77.993,78.006,30400000.0
2006-11-17 17:46:00,78.0,78.018,78.0,78.009,41600000.0
2006-11-17 17:47:00,78.026,78.035,78.024,78.035,57600000.0
2006-11-17 17:48:00,78.033,78.04,78.03,78.039,57600000.0
2006-11-17 17:49:00,78.041,78.041,78.025,78.028,46800000.0
2006-11-17 17:50:00,78.012,78.024,78.012,78.019,8000000.0
2006-11-17 17:51:00,78.033,78.047,78.033,78.046,49400000.0
2006-11-17 17:52:00,78.033,78.041,78.014,78.041,43200000.0
2006-11-17 17:53:00,78.039,78.039,78.031,78.034,33600000.0
2006-11-17 17:54:00,78.034,78.04,78.029,78.039,38400000.0
2006-11-17 17:55:00,78.045,78.05,78.038,78.038,40000000.0
2006-11-17 17:56:00,78.027,78.033,78.025,78.031,44800000.0
2006-11-17 17:57:00,78.039,78.044,78.024,78.044,37200000.0
2006-11-17 17:58:00,78.061,78.064,78.052,78.054,17000000.0
2006-11-17 17:59:00,78.049,78.049,78.004,78.004,62400000.0
2006-11-17 18:00:00,78.004,78.078,78.004,78.078,51200000.0
2006-11-17 18:01:00,78.087,78.093,78.084,78.084,32000000.0
2006-11-17 18:02:00,78.085,78.102,78.085,78.102,24000000.0
2006-11-17 18:03:00,78.109,78.123,78.109,78.117,36200000.0
2006-11-17 18:04:00,78.1,78.101,78.096,78.097,33600000.0
2006-11-17 18:05:00,78.114,78.114,78.101,78.107,12800000.0
2006-11-17 18:06:00,78.12,78.132,78.118,78.132,30400000.0
2006-11-17 18:07:00,78.139,78.15,78.137,78.144,11200000.0
2006-11-17 18:08:00,78.136,78.146,78.125,78.133,84800000.0
2006-11-17 18:09:00,78.138,78.138,78.113,78.126,33600000.0
2006-11-17 18:10:00,78.114,78.137,78.107,78.129,16000000.0
2006-11-17 18:11:00,78.124,78.132,78.122,78.132,12800000.0
2006-11-17 18:13:00,78.127,78.127,78.104,78.109,27200000.0
2006-11-17 18:14:00,78.098,78.115,78.098,78.112,19200000.0
2006-11-17 18:15:00,78.12,78.12,78.09,78.1,30400000.0
2006-11-17 18:16:00,78.097,78.129,78.097,78.129,55400000.0
2006-11-17 18:17:00,78.129,78.136,78.122,78.122,43200000.0
2006-11-17 18:18:00,78.119,78.119,78.11,78.111,30400000.0
2006-11-17 18:19:00,78.109,78.116,78.096,78.097,46400000.0
2006-11-17 18:20:00,78.105,78.122,78.105,78.122,43200000.0
2006-11-17 18:21:00,78.121,78.121,78.104,78.105,12800000.0
2006-11-17 18:22:00,78.119,78.157,78.119,78.157,33600000.0
2006-11-17 18:23:00,78.153,78.153,78.138,78.143,46400000.0
2006-11-17 18:24:00,78.139,78.146,78.135,78.146,52800000.0
2006-11-17 18:25:00,78.145,78.146,78.13,78.137,33600000.0
2006-11-17 18:26:00,78.118,78.128,78.115,78.115,12800000.0
2006-11-17 18:27:00,78.12,78.121,78.113,78.118,33600000.0
2006-11-17 18:28:00,78.121,78.127,78.112,78.127,12800000.0
2006-11-17 18:29:00,78.133,78.143,78.132,78.143,25600000.0
2006-11-17 18:30:00,78.13,78.137,78.123,78.126,37200000.0
2006-11-17 18:31:00,78.133,78.143,78.133,78.142,11200000.0
2006-11-17 18:32:00,78.141,78.141,78.132,78.134,69200000.0
2006-11-17 18:33:00,78.143,78.149,78.143,78.148,32400000.0
2006-11-17 18:34:00,78.145,78.147,78.134,78.134,19200000.0
2006-11-17 18:35:00,78.118,78.129,78.109,78.109,43200000.0
2006-11-17 18:36:00,78.113,78.113,78.107,78.107,3200000.0
2006-11-17 18:37:00,78.096,78.107,78.096,78.105,36800000.0
2006-11-17 18:38:00,78.1,78.112,78.095,78.099,49600000.0
2006-11-17 18:39:00,78.1,78.103,78.092,78.097,77200000.0
2006-11-17 18:40:00,78.103,78.122,78.101,78.122,64800000.0
2006-11-17 18:41:00,78.109,78.121,78.105,78.114,72000000.0
2006-11-17 18:42:00,78.124,78.124,78.11,78.112,78400000.0
2006-11-17 18:43:00,78.097,78.097,78.081,78.082,49600000.0
2006-11-17 18:44:00,78.064,78.064,78.049,78.062,30400000.0
2006-11-17 18:45:00,78.077,78.084,78.058,78.084,12800000.0
2006-11-17 18:46:00,78.086,78.113,78.086,78.098,12800000.0
2006-11-17 18:47:00,78.095,78.105,78.082,78.082,14400000.0
2006-11-17 18:49:00,78.085,78.109,78.085,78.094,24000000.0
2006-11-17 18:50:00,78.1,78.126,78.1,78.125,46400000.0
2006-11-17 18:51:00,78.129,78.129,78.115,78.118,12800000.0
2006-11-17 18:52:00,78.101,78.12,78.101,78.107,19200000.0
2006-11-17 18:53:00,78.112,78.13,78.109,78.115,30400000.0
2006-11-17 18:54:00,78.102,78.104,78.077,78.077,19200000.0
2006-11-17 18:55:00,78.079,78.107,78.077,78.107,22400000.0
2006-11-17 18:56:00,78.111,78.118,78.107,78.112,16000000.0
2006-11-17 18:57:00,78.114,78.114,78.088,78.088,19200000.0
2006-11-17 18:58:00,78.094,78.103,78.082,78.082,32000000.0
2006-11-17 18:59:00,78.086,78.093,78.08,78.093,32000000.0
2006-11-17 19:00:00,78.092,78.092,78.079,78.079,13800000.0
2006-11-17 19:01:00,78.084,78.089,78.082,78.089,11200000.0
2006-11-17 19:02:00,78.081,78.097,78.081,78.085,43600000.0
2006-11-17 19:03:00,78.093,78.114,78.088,78.114,14400000.0
2006-11-17 19:04:00,78.114,78.114,78.093,78.093,14400000.0
2006-11-17 19:05:00,78.102,78.109,78.097,78.109,17600000.0
2006-11-17 19:06:00,78.097,78.101,78.082,78.101,56400000.0
2006-11-17 19:07:00,78.106,78.113,78.104,78.109,35200000.0
2006-11-17 19:08:00,78.126,78.132,78.124,78.124,22400000.0
2006-11-17 19:09:00,78.101,78.109,78.095,78.095,12800000.0
2006-11-17 19:10:00,78.1,78.11,78.1,78.11,17600000.0
2006-11-17 19:11:00,78.117,78.124,78.116,78.122,17600000.0
2006-11-17 19:12:00,78.118,78.124,78.118,78.118,24000000.0
2006-11-17 19:13:00,78.109,78.112,78.1,78.108,16000000.0
2006-11-17 19:14:00,78.11,78.116,78.106,78.107,12800000.0
2006-11-17 19:15:00,78.103,78.109,78.096,78.105,15400000.0
2006-11-17 19:16:00,78.108,78.108,78.083,78.093,12800000.0
2006-11-17 19:18:00,78.092,78.104,78.092,78.096,32000000.0
2006-11-17 19:19:00,78.1,78.117,78.1,78.107,11200000.0
2006-11-17 19:20:00,78.091,78.091,78.075,78.083,14400000.0
2006-11-17 19:21:00,78.076,78.076,78.068,78.068,17600000.0
2006-11-17 19:22:00,78.067,78.074,78.06,78.074,14400000.0
2006-11-17 19:23:00,78.078,78.09,78.073,78.089,16000000.0
2006-11-17 19:24:00,78.096,78.111,78.094,78.109,48000000.0
2006-11-17 19:26:00,78.101,78.104,78.097,78.1,41600000.0
2006-11-17 19:27:00,78.087,78.091,78.085,78.085,14400000.0
2006-11-17 19:28:00,78.072,78.075,78.057,78.075,12800000.0
2006-11-17 19:29:00,78.074,78.074,78.06,78.06,12800000.0
2006-11-17 19:30:00,78.082,78.086,78.079,78.084,10600000.0
2006-11-17 19:31:00,78.082,78.082,78.071,78.077,11200000.0
2006-11-17 19:32:00,78.081,78.091,78.081,78.083,11200000.0
2006-11-17 19:34:00,78.081,78.083,78.073,78.077,12800000.0
2006-11-17 19:35:00,78.069,78.078,78.068,78.076,17600000.0
2006-11-17 19:36:00,78.078,78.086,78.077,78.082,16000000.0
2006-11-17 19:37:00,78.072,78.085,78.072,78.085,11200000.0
2006-11-17 19:39:00,78.083,78.092,78.083,78.087,12800000.0
2006-11-17 19:40:00,78.072,78.091,78.072,78.091,11200000.0
2006-11-17 19:42:00,78.082,78.098,78.082,78.098,11200000.0
2006-11-17 19:43:00,78.098,78.117,78.098,78.117,11200000.0
2006-11-17 19:44:00,78.121,78.121,78.099,78.104,11200000.0
2006-11-17 19:45:00,78.098,78.113,78.094,78.113,16000000.0
2006-11-17 19:46:00,78.113,78.12,78.113,78.12,8000000.0
2006-11-17 19:47:00,78.11,78.11,78.096,78.097,9600000.0
2006-11-17 19:48:00,78.092,78.098,78.084,78.094,12800000.0
2006-11-17 19:49:00,78.095,78.111,78.095,78.107,30400000.0
2006-11-17 19:51:00,78.104,78.106,78.097,78.099,12800000.0
2006-11-17 19:53:00,78.093,78.093,78.085,78.086,11200000.0
2006-11-17 19:54:00,78.068,78.086,78.068,78.08,12800000.0
2006-11-17 19:55:00,78.094,78.094,78.086,78.089,11200000.0
2006-11-17 19:56:00,78.09,78.094,78.08,78.087,16000000.0
2006-11-17 19:57:00,78.092,78.098,78.091,78.094,12800000.0
2006-11-17 19:58:00,78.1,78.112,78.1,78.107,10600000.0
2006-11-17 19:59:00,78.106,78.11,78.104,78.104,9600000.0
2006-11-17 20:00:00,78.1,78.106,78.1,78.104,17600000.0
2006-11-17 20:01:00,78.099,78.1,78.086,78.086,12800000.0
2006-11-17 20:02:00,78.098,78.099,78.088,78.088,17600000.0
2006-11-17 20:04:00,78.082,78.095,78.082,78.093,29800000.0
2006-11-17 20:05:00,78.093,78.093,78.076,78.078,12200000.0
2006-11-17 20:06:00,78.074,78.086,78.074,78.086,11200000.0
2006-11-17 20:07:00,78.088,78.103,78.088,78.102,17600000.0
2006-11-17 20:08:00,78.108,78.116,78.1,78.103,38400000.0
2006-11-17 20:09:00,78.108,78.108,78.097,78.099,11200000.0
2006-11-17 20:10:00,78.083,78.11,78.083,78.11,14400000.0
2006-11-17 20:12:00,78.107,78.11,78.105,78.105,11200000.0
2006-11-17 20:14:00,78.081,78.088,78.023,78.073,14400000.0
2006-11-17 20:15:00,78.105,78.105,78.074,78.084,11200000.0
2006-11-17 20:16:00,78.08,78.085,78.077,78.081,28800000.0
2006-11-17 20:17:00,78.08,78.085,78.073,78.085,33000000.0
2006-11-17 20:18:00,78.093,78.093,78.084,78.089,11200000.0
2006-11-17 20:19:00,78.08,78.083,78.078,78.078,11200000.0
2006-11-17 20:20:00,78.068,78.074,78.064,78.073,19200000.0
2006-11-17 20:21:00,78.083,78.09,78.079,78.09,12800000.0
2006-11-17 20:22:00,78.089,78.126,78.089,78.126,14400000.0
2006-11-17 20:23:00,78.131,78.143,78.131,78.143,12800000.0
2006-11-17 20:24:00,78.142,78.142,78.117,78.117,16000000.0
2006-11-17 20:25:00,78.117,78.134,78.117,78.134,11200000.0
2006-11-17 20:26:00,78.136,78.137,78.127,78.13,16000000.0
2006-11-17 20:27:00,78.128,78.139,78.128,78.135,16000000.0
2006-11-17 20:28:00,78.138,78.142,78.122,78.142,11200000.0
2006-11-17 20:29:00,78.14,78.142,78.134,78.142,12800000.0
2006-11-17 20:30:00,78.142,78.142,78.132,78.134,27200000.0
2006-11-17 20:31:00,78.142,78.152,78.138,78.152,11200000.0
2006-11-17 20:32:00,78.151,78.151,78.145,78.145,3200000.0
2006-11-17 20:33:00,78.144,78.15,78.137,78.15,12800000.0
2006-11-17 20:34:00,78.152,78.152,78.143,78.143,11200000.0
2006-11-17 20:35:00,78.137,78.138,78.131,78.132,11200000.0
2006-11-17 20:36:00,78.128,78.128,78.112,78.118,16000000.0
2006-11-17 20:37:00,78.137,78.142,78.131,78.139,17600000.0
2006-11-17 20:38:00,78.127,78.137,78.127,78.131,12800000.0
2006-11-17 20:39:00,78.14,78.144,78.135,78.143,11200000.0
2006-11-17 20:40:00,78.14,78.14,78.119,78.124,11200000.0
2006-11-17 20:42:00,78.131,78.135,78.126,78.128,11200000.0
2006-11-17 20:43:00,78.134,78.134,78.123,78.123,14400000.0
2006-11-17 20:44:00,78.133,78.139,78.133,78.135,6400000.0
2006-11-17 20:45:00,78.14,78.151,78.14,78.151,12800000.0
2006-11-17 20:46:00,78.139,78.139,78.125,78.135,14400000.0
2006-11-17 20:47:00,78.146,78.152,78.141,78.152,12800000.0
2006-11-17 20:48:00,78.152,78.156,78.144,78.156,17600000.0
2006-11-17 20:49:00,78.159,78.166,78.159,78.159,8000000.0
2006-11-17 20:50:00,78.165,78.168,78.158,78.168,14400000.0
2006-11-17 20:54:00,78.171,78.172,78.166,78.166,14400000.0
2006-11-17 20:55:00,78.163,78.163,78.147,78.159,11200000.0
2006-11-17 20:56:00,78.154,78.154,78.14,78.143,8000000.0
2006-11-17 20:58:00,78.139,78.149,78.139,78.149,11200000.0
2006-11-17 20:59:00,78.149,78.155,78.145,78.155,11200000.0
2006-11-17 21:01:00,78.158,78.18,78.155,78.18,11200000.0
2006-11-17 21:02:00,78.188,78.193,78.177,78.177,16000000.0
2006-11-17 21:03:00,78.182,78.19,78.182,78.187,11200000.0
2006-11-17 21:04:00,78.19,78.194,78.182,78.189,16000000.0
2006-11-17 21:05:00,78.184,78.187,78.165,78.187,12800000.0
2006-11-17 21:06:00,78.176,78.191,78.176,78.184,12800000.0
2006-11-17 21:07:00,78.199,78.199,78.175,78.183,14400000.0
2006-11-17 21:08:00,78.198,78.221,78.198,78.214,16000000.0
2006-11-17 21:09:00,78.2,78.219,78.2,78.219,8000000.0
2006-11-17 21:10:00,78.217,78.22,78.21,78.216,11200000.0
2006-11-17 21:11:00,78.21,78.217,78.197,78.217,12800000.0
2006-11-17 21:12:00,78.206,78.208,78.199,78.201,12800000.0
2006-11-17 21:13:00,78.195,78.195,78.176,78.183,16000000.0
2006-11-17 21:14:00,78.185,78.19,78.175,78.188,12800000.0
2006-11-17 21:15:00,78.192,78.199,78.192,78.197,14400000.0
2006-11-17 21:16:00,78.203,78.203,78.2,78.2,9600000.0
2006-11-17 21:17:00,78.193,78.205,78.193,78.197,12800000.0
2006-11-17 21:18:00,78.197,78.197,78.105,78.189,12800000.0
2006-11-17 21:19:00,78.192,78.199,78.187,78.194,17600000.0
2006-11-17 21:20:00,78.183,78.214,78.183,78.188,14400000.0
2006-11-17 21:21:00,78.194,78.199,78.194,78.197,11200000.0
2006-11-17 21:24:00,78.202,78.207,78.195,78.195,11600000.0
2006-11-17 21:26:00,78.203,78.203,78.196,78.2,11200000.0
2006-11-17 21:30:00,78.202,78.205,78.196,78.198,12800000.0
2006-11-17 21:31:00,78.187,78.197,78.187,78.197,11200000.0
2006-11-17 21:32:00,78.19,78.195,78.187,78.195,14400000.0
2006-11-17 21:34:00,78.182,78.204,78.182,78.195,17600000.0
2006-11-17 21:35:00,78.2,78.203,78.195,78.195,12800000.0
2006-11-17 21:36:00,78.185,78.205,78.185,78.205,9600000.0
2006-11-17 21:37:00,78.198,78.219,78.198,78.216,16000000.0
2006-11-17 21:38:00,78.223,78.236,78.141,78.141,12800000.0
2006-11-17 21:39:00,78.225,78.242,78.225,78.24,14400000.0
2006-11-17 21:40:00,78.242,78.242,78.232,78.237,11200000.0
2006-11-17 21:41:00,78.229,78.23,78.219,78.22,12200000.0
2006-11-17 21:43:00,78.229,78.234,78.224,78.228,14400000.0
2006-11-17 21:44:00,78.228,78.24,78.228,78.24,12800000.0
2006-11-17 21:45:00,78.242,78.244,78.236,78.242,17600000.0
2006-11-17 21:46:00,78.248,78.249,78.239,78.249,14800000.0
2006-11-17 21:48:00,78.261,78.264,78.25,78.263,16000000.0
2006-11-17 21:49:00,78.244,78.252,78.243,78.25,11200000.0
2006-11-17 21:50:00,78.244,78.244,78.225,78.234,12800000.0
2006-11-17 21:51:00,78.245,78.26,78.245,78.253,17400000.0
2006-11-17 21:52:00,78.25,78.25,78.242,78.242,3200000.0
2006-11-17 21:53:00,78.241,78.244,78.238,78.238,11200000.0
2006-11-17 21:54:00,78.245,78.245,78.236,78.24,10600000.0
2006-11-17 21:55:00,78.246,78.246,78.235,78.235,11200000.0
2006-11-17 21:56:00,78.241,78.252,78.241,78.243,12800000.0
2006-11-17 21:57:00,78.252,78.266,78.252,78.263,17600000.0
2006-11-17 21:58:00,78.26,78.27,78.26,78.269,17600000.0
2006-11-17 21:59:00,78.278,78.278,78.268,78.268,12800000.0
2006-11-17 22:00:00,78.277,78.277,78.239,78.239,17600000.0
2006-11-17 22:01:00,78.258,78.269,78.258,78.265,11200000.0
2006-11-17 22:03:00,78.261,78.261,78.256,78.256,17600000.0
2006-11-17 22:04:00,78.266,78.295,78.266,78.295,16000000.0
2006-11-17 22:05:00,78.302,78.31,78.302,78.302,11200000.0
2006-11-17 22:06:00,78.288,78.288,78.242,78.242,6400000.0
2006-11-17 22:07:00,78.228,78.237,78.227,78.228,16000000.0
2006-11-17 22:08:00,78.221,78.225,78.201,78.219,16000000.0
2006-11-17 22:09:00,78.207,78.226,78.207,78.226,12800000.0
2006-11-17 22:10:00,78.219,78.227,78.208,78.227,12800000.0
2006-11-17 22:11:00,78.235,78.235,78.221,78.226,8000000.0
2006-11-17 22:12:00,78.227,78.227,78.203,78.203,12800000.0
2006-11-17 22:13:00,78.181,78.195,78.177,78.179,12800000.0
2006-11-17 22:14:00,78.17,78.184,78.169,78.169,12800000.0
2006-11-17 22:15:00,78.144,78.195,78.144,78.195,14400000.0
2006-11-17 22:16:00,78.214,78.217,78.21,78.21,12800000.0
2006-11-17 22:17:00,78.205,78.214,78.205,78.21,12800000.0
2006-11-17 22:19:00,78.226,78.229,78.216,78.216,14400000.0
2006-11-17 22:20:00,78.219,78.227,78.216,78.227,12800000.0
2006-11-17 22:23:00,78.218,78.218,78.197,78.197,12800000.0
2006-11-17 22:25:00,78.195,78.195,78.185,78.185,9600000.0
2006-11-17 22:26:00,78.184,78.208,78.184,78.204,17600000.0
2006-11-17 22:27:00,78.2,78.204,78.177,78.177,12800000.0
2006-11-17 22:28:00,78.178,78.2,78.178,78.195,12800000.0
2006-11-17 22:29:00,78.203,78.208,78.19,78.201,16000000.0
2006-11-17 22:30:00,78.216,78.223,78.216,78.22,17600000.0
2006-11-17 22:31:00,78.211,78.214,78.208,78.211,12800000.0
2006-11-17 22:32:00,78.216,78.227,78.163,78.226,11200000.0
2006-11-17 22:33:00,78.225,78.23,78.215,78.221,11200000.0
2006-11-17 22:34:00,78.218,78.218,78.191,78.191,11200000.0
2006-11-17 22:35:00,78.207,78.218,78.207,78.214,12200000.0
2006-11-17 22:36:00,78.214,78.217,78.2,78.202,17600000.0
2006-11-17 22:37:00,78.183,78.183,78.167,78.167,25600000.0
2006-11-17 22:38:00,78.176,78.176,78.158,78.167,17600000.0
2006-11-17 22:40:00,78.159,78.166,78.159,78.164,11200000.0
2006-11-17 22:41:00,78.151,78.176,78.151,78.176,11200000.0
2006-11-17 22:42:00,78.177,78.178,78.167,78.168,17600000.0
2006-11-17 22:43:00,78.158,78.176,78.158,78.175,16000000.0
2006-11-17 22:44:00,78.178,78.186,78.175,78.175,12800000.0
2006-11-17 22:45:00,78.173,78.184,78.17,78.173,16000000.0
2006-11-17 22:46:00,78.18,78.187,78.172,78.187,11200000.0
2006-11-17 22:48:00,78.178,78.183,78.175,78.175,8000000.0
2006-11-17 22:49:00,78.173,78.181,78.173,78.181,12800000.0
2006-11-17 22:50:00,78.196,78.2,78.185,78.191,11200000.0
2006-11-17 22:51:00,78.19,78.19,78.179,78.179,11200000.0
2006-11-17 22:52:00,78.176,78.191,78.176,78.186,11200000.0
2006-11-17 22:53:00,78.177,78.184,78.177,78.184,11200000.0
2006-11-17 22:54:00,78.188,78.196,78.181,78.196,11200000.0
2006-11-17 22:55:00,78.19,78.199,78.187,78.192,12800000.0
2006-11-17 22:56:00,78.185,78.188,78.176,78.188,18000000.0
2006-11-17 22:59:00,78.177,78.18,78.164,78.18,17600000.0
2006-11-17 23:00:00,78.196,78.208,78.196,78.208,9600000.0
2006-11-17 23:02:00,78.204,78.205,78.192,78.196,17600000.0
2006-11-17 23:03:00,78.198,78.201,78.19,78.19,16000000.0
2006-11-17 23:04:00,78.192,78.196,78.182,78.186,11200000.0
2006-11-17 23:05:00,78.172,78.177,78.169,78.169,33600000.0
2006-11-17 23:06:00,78.164,78.164,78.159,78.164,12800000.0
2006-11-17 23:07:00,78.163,78.164,78.151,78.151,12800000.0
2006-11-17 23:08:00,78.151,78.152,78.144,78.15,11200000.0
2006-11-17 23:09:00,78.135,78.14,78.132,78.134,17600000.0
2006-11-17 23:11:00,78.155,78.155,78.149,78.151,11200000.0
2006-11-17 23:12:00,78.157,78.158,78.15,78.153,16000000.0
2006-11-17 23:13:00,78.146,78.151,78.146,78.151,12800000.0
2006-11-17 23:14:00,78.159,78.179,78.147,78.179,11200000.0
2006-11-17 23:15:00,78.17,78.17,78.157,78.16,11200000.0
2006-11-17 23:16:00,78.173,78.179,78.171,78.171,12800000.0
2006-11-17 23:17:00,78.176,78.18,78.176,78.177,11600000.0
2006-11-17 23:18:00,78.168,78.177,78.147,78.15,11200000.0
2006-11-17 23:19:00,78.143,78.152,78.137,78.137,12800000.0
2006-11-17 23:20:00,78.143,78.144,78.126,78.138,14400000.0
2006-11-17 23:21:00,78.127,78.145,78.127,78.143,16000000.0
2006-11-17 23:22:00,78.148,78.148,78.14,78.14,12800000.0
2006-11-17 23:23:00,78.144,78.144,78.128,78.128,12200000.0
2006-11-17 23:25:00,78.121,78.126,78.113,78.122,16000000.0
2006-11-17 23:26:00,78.122,78.134,78.113,78.134,12800000.0
2006-11-17 23:27:00,78.154,78.154,78.145,78.146,17600000.0
2006-11-17 23:28:00,78.151,78.156,78.147,78.151,12800000.0
2006-11-17 23:29:00,78.152,78.165,78.097,78.156,11200000.0
2006-11-17 23:31:00,78.181,78.2,78.181,78.196,12800000.0
2006-11-17 23:32:00,78.196,78.203,78.193,78.2,17600000.0
2006-11-17 23:33:00,78.202,78.202,78.182,78.182,12800000.0
2006-11-17 23:34:00,78.181,78.181,78.165,78.165,16000000.0
2006-11-17 23:35:00,78.161,78.178,78.161,78.172,16000000.0
2006-11-17 23:36:00,78.17,78.183,78.17,78.182,12800000.0
2006-11-17 23:37:00,78.197,78.203,78.193,78.194,12800000.0
2006-11-17 23:38:00,78.186,78.201,78.186,78.199,11200000.0
2006-11-17 23:39:00,78.216,78.216,78.199,78.2,11200000.0
2006-11-17 23:40:00,78.203,78.211,78.192,78.205,34600000.0
2006-11-17 23:41:00,78.21,78.21,78.203,78.207,12800000.0
2006-11-17 23:42:00,78.209,78.212,78.197,78.197,8000000.0
2006-11-17 23:44:00,78.191,78.198,78.184,78.184,16000000.0
2006-11-17 23:45:00,78.152,78.154,78.139,78.153,11200000.0
2006-11-17 23:46:00,78.169,78.184,78.169,78.18,17600000.0
2006-11-17 23:47:00,78.193,78.193,78.183,78.183,12800000.0
2006-11-17 23:48:00,78.179,78.189,78.125,78.188,8000000.0
2006-11-17 23:49:00,78.188,78.229,78.188,78.229,12800000.0
2006-11-17 23:50:00,78.232,78.24,78.229,78.24,11600000.0
2006-11-17 23:51:00,78.245,78.26,78.242,78.26,12800000.0
2006-11-17 23:52:00,78.258,78.258,78.239,78.25,12800000.0
2006-11-17 23:53:00,78.245,78.256,78.241,78.256,11200000.0
2006-11-17 23:54:00,78.257,78.266,78.235,78.266,14400000.0
2006-11-17 23:55:00,78.272,78.272,78.264,78.265,14400000.0
2006-11-17 23:56:00,78.161,78.245,78.161,78.245,11200000.0
2006-11-17 23:57:00,78.266,78.266,78.255,78.255,16000000.0
2006-11-17 23:58:00,78.261,78.264,78.237,78.245,11200000.0
2006-11-17 23:59:00,78.251,78.253,78.231,78.249,14800000.0
2006-11-20 00:02:00,78.194,78.224,78.193,78.224,12800000.0
2006-11-20 00:03:00,78.282,78.286,78.279,78.279,11200000.0
2006-11-20 00:04:00,78.321,78.379,78.321,78.379,11200000.0
2006-11-20 00:05:00,78.384,78.397,78.372,78.372,11200000.0
2006-11-20 00:06:00,78.375,78.4,78.375,78.4,11200000.0
2006-11-20 00:07:00,78.415,78.415,78.41,78.41,8000000.0
2006-11-20 00:08:00,78.415,78.417,78.395,78.417,12800000.0
2006-11-20 00:11:00,78.4,78.408,78.4,78.407,12800000.0
2006-11-20 00:12:00,78.409,78.409,78.398,78.4,7800000.0
2006-11-20 00:13:00,78.396,78.408,78.396,78.407,11200000.0
2006-11-20 00:14:00,78.406,78.406,78.394,78.394,14400000.0
2006-11-20 00:15:00,78.39,78.39,78.347,78.353,14400000.0
2006-11-20 00:16:00,78.342,78.349,78.339,78.345,14400000.0
2006-11-20 00:17:00,78.354,78.354,78.34,78.345,16000000.0
2006-11-20 00:19:00,78.352,78.384,78.352,78.384,12800000.0
2006-11-20 00:20:00,78.378,78.388,78.378,78.386,17600000.0
2006-11-20 00:21:00,78.412,78.412,78.399,78.404,12800000.0
2006-11-20 00:22:00,78.386,78.402,78.38,78.38,17600000.0
2006-11-20 00:23:00,78.412,78.412,78.392,78.392,12800000.0
2006-11-20 00:24:00,78.394,78.406,78.386,78.406,14400000.0
2006-11-20 00:25:00,78.407,78.408,78.404,78.404,11200000.0
2006-11-20 00:27:00,78.397,78.397,78.392,78.392,12800000.0
2006-11-20 00:28:00,78.373,78.373,78.359,78.359,32000000.0
2006-11-20 00:29:00,78.359,78.362,78.351,78.362,8000000.0
2006-11-20 00:30:00,78.35,78.361,78.345,78.361,8000000.0
2006-11-20 00:31:00,78.384,78.385,78.373,78.383,12800000.0
2006-11-20 00:32:00,78.374,78.383,78.37,78.381,12800000.0
2006-11-20 00:33:00,78.392,78.393,78.384,78.387,12800000.0
2006-11-20 00:34:00,78.385,78.385,78.373,78.376,19200000.0
2006-11-20 00:38:00,78.391,78.396,78.386,78.386,12800000.0
2006-11-20 00:39:00,78.368,78.381,78.364,78.365,17000000.0
2006-11-20 00:41:00,78.379,78.379,78.362,78.369,16000000.0
2006-11-20 00:42:00,78.351,78.389,78.351,78.389,12800000.0
2006-11-20 00:43:00,78.391,78.409,78.391,78.401,16000000.0
2006-11-20 00:44:00,78.4,78.408,78.385,78.408,17600000.0
2006-11-20 00:45:00,78.41,78.43,78.395,78.395,12800000.0
2006-11-20 00:46:00,78.376,78.408,78.376,78.397,14400000.0
2006-11-20 00:47:00,78.391,78.401,78.391,78.401,12800000.0
2006-11-20 00:48:00,78.403,78.403,78.377,78.377,12800000.0
2006-11-20 00:49:00,78.38,78.387,78.374,78.374,11200000.0
2006-11-20 00:51:00,78.387,78.397,78.371,78.397,11200000.0
2006-11-20 00:52:00,78.391,78.394,78.381,78.381,11200000.0
2006-11-20 00:53:00,78.39,78.4,78.39,78.392,11200000.0
2006-11-20 00:54:00,78.397,78.41,78.397,78.41,17600000.0
2006-11-20 00:55:00,78.408,78.415,78.403,78.415,12200000.0
2006-11-20 00:56:00,78.429,78.429,78.421,78.421,12800000.0
2006-11-20 00:57:00,78.418,78.418,78.4,78.401,12800000.0
2006-11-20 00:58:00,78.39,78.392,78.378,78.392,12800000.0
2006-11-20 00:59:00,78.389,78.391,78.38,78.381,11200000.0
2006-11-20 01:00:00,78.391,78.4,78.386,78.4,16000000.0
2006-11-20 01:01:00,78.406,78.421,78.406,78.42,14400000.0
2006-11-20 01:02:00,78.423,78.435,78.423,78.435,8000000.0
2006-11-20 01:03:00,78.424,78.43,78.421,78.421,11200000.0
2006-11-20 01:04:00,78.43,78.43,78.414,78.414,12800000.0
2006-11-20 01:05:00,78.429,78.442,78.421,78.435,11200000.0
2006-11-20 01:06:00,78.459,78.464,78.393,78.454,12800000.0
2006-11-20 01:07:00,78.45,78.481,78.45,78.479,12800000.0
2006-11-20 01:08:00,78.482,78.494,78.481,78.483,16000000.0
2006-11-20 01:09:00,78.487,78.487,78.472,78.474,17600000.0
2006-11-20 01:10:00,78.488,78.519,78.488,78.519,16000000.0
2006-11-20 01:11:00,78.524,78.526,78.522,78.523,11200000.0
2006-11-20 01:12:00,78.537,78.537,78.501,78.501,16000000.0
2006-11-20 01:13:00,78.499,78.518,78.497,78.518,8000000.0
2006-11-20 01:14:00,78.517,78.517,78.49,78.49,16000000.0
2006-11-20 01:15:00,78.49,78.494,78.481,78.481,12800000.0
2006-11-20 01:16:00,78.477,78.485,78.468,78.475,25600000.0
2006-11-20 01:18:00,78.474,78.474,78.466,78.469,12800000.0
2006-11-20 01:20:00,78.467,78.482,78.467,78.482,11200000.0
2006-11-20 01:24:00,78.478,78.478,78.47,78.475,12800000.0
2006-11-20 01:27:00,78.478,78.487,78.477,78.487,12800000.0
2006-11-20 01:28:00,78.482,78.487,78.479,78.479,17600000.0
2006-11-20 01:29:00,78.472,78.472,78.438,78.467,17600000.0
2006-11-20 01:30:00,78.466,78.466,78.453,78.453,11200000.0
2006-11-20 01:31:00,78.448,78.456,78.446,78.456,11200000.0
2006-11-20 01:32:00,78.426,78.441,78.426,78.433,12800000.0
2006-11-20 01:33:00,78.42,78.42,78.399,78.412,11200000.0
2006-11-20 01:34:00,78.411,78.415,78.408,78.415,24000000.0
2006-11-20 01:35:00,78.395,78.402,78.381,78.398,14400000.0
2006-11-20 01:36:00,78.402,78.409,78.395,78.395,11200000.0
2006-11-20 01:37:00,78.397,78.416,78.397,78.416,14400000.0
2006-11-20 01:38:00,78.406,78.411,78.39,78.402,17600000.0
2006-11-20 01:39:00,78.4,78.417,78.4,78.411,14400000.0
2006-11-20 01:40:00,78.409,78.425,78.409,78.425,11200000.0
2006-11-20 01:41:00,78.432,78.436,78.429,78.436,12200000.0
2006-11-20 01:42:00,78.436,78.44,78.423,78.423,11200000.0
2006-11-20 01:43:00,78.433,78.433,78.425,78.432,11200000.0
2006-11-20 01:44:00,78.418,78.42,78.411,78.411,12800000.0
2006-11-20 01:45:00,78.424,78.446,78.424,78.434,16000000.0
2006-11-20 01:46:00,78.427,78.452,78.427,78.452,16000000.0
2006-11-20 01:47:00,78.454,78.455,78.448,78.449,14400000.0
2006-11-20 01:48:00,78.456,78.463,78.443,78.451,13200000.0
2006-11-20 01:49:00,78.45,78.46,78.448,78.451,16000000.0
2006-11-20 01:50:00,78.45,78.451,78.443,78.449,14400000.0
2006-11-20 01:54:00,78.453,78.458,78.453,78.455,8000000.0
2006-11-20 01:55:00,78.467,78.467,78.453,78.453,12800000.0
2006-11-20 01:56:00,78.462,78.481,78.462,78.481,12800000.0
2006-11-20 01:58:00,78.481,78.481,78.469,78.469,11200000.0
2006-11-20 01:59:00,78.462,78.471,78.455,78.463,12800000.0
2006-11-20 02:00:00,78.454,78.472,78.452,78.472,11200000.0
2006-11-20 02:01:00,78.481,78.481,78.473,78.48,17600000.0
2006-11-20 02:02:00,78.482,78.482,78.461,78.464,12800000.0
2006-11-20 02:03:00,78.463,78.475,78.461,78.469,16000000.0
2006-11-20 02:04:00,78.477,78.481,78.475,78.476,12800000.0
2006-11-20 02:05:00,78.469,78.469,78.442,78.45,12800000.0
2006-11-20 02:06:00,78.455,78.462,78.455,78.457,12800000.0
2006-11-20 02:07:00,78.456,78.456,78.436,78.436,12800000.0
2006-11-20 02:08:00,78.44,78.461,78.44,78.452,17600000.0
2006-11-20 02:09:00,78.453,78.453,78.438,78.445,16000000.0
2006-11-20 02:10:00,78.442,78.447,78.439,78.439,9600000.0
2006-11-20 02:11:00,78.442,78.452,78.431,78.452,12800000.0
2006-11-20 02:12:00,78.446,78.453,78.443,78.443,11200000.0
2006-11-20 02:13:00,78.445,78.453,78.443,78.443,11200000.0
2006-11-20 02:14:00,78.449,78.449,78.44,78.441,11200000.0
2006-11-20 02:15:00,78.443,78.45,78.434,78.45,11200000.0
2006-11-20 02:16:00,78.45,78.46,78.393,78.46,9600000.0
2006-11-20 02:17:00,78.457,78.457,78.446,78.446,11200000.0
2006-11-20 02:18:00,78.452,78.453,78.443,78.453,12800000.0
2006-11-20 02:19:00,78.451,78.472,78.451,78.472,12800000.0
2006-11-20 02:20:00,78.478,78.478,78.459,78.472,11200000.0
2006-11-20 02:21:00,78.47,78.475,78.463,78.465,17600000.0
2006-11-20 02:22:00,78.472,78.48,78.471,78.473,12800000.0
2006-11-20 02:23:00,78.469,78.475,78.465,78.467,12800000.0
2006-11-20 02:24:00,78.48,78.494,78.4,78.49,11200000.0
2006-11-20 02:25:00,78.483,78.495,78.481,78.481,17600000.0
2006-11-20 02:26:00,78.485,78.49,78.474,78.486,17600000.0
2006-11-20 02:27:00,78.474,78.474,78.444,78.444,17600000.0
2006-11-20 02:28:00,78.436,78.465,78.436,78.453,14400000.0
2006-11-20 02:29:00,78.457,78.457,78.437,78.437,11200000.0
2006-11-20 02:30:00,78.44,78.458,78.44,78.458,11200000.0
2006-11-20 02:32:00,78.46,78.46,78.44,78.445,11200000.0
2006-11-20 02:33:00,78.462,78.466,78.45,78.45,11200000.0
2006-11-20 02:34:00,78.443,78.443,78.432,78.433,14400000.0
2006-11-20 02:35:00,78.434,78.442,78.434,78.442,12800000.0
2006-11-20 02:36:00,78.448,78.46,78.448,78.458,12800000.0
2006-11-20 02:37:00,78.466,78.466,78.453,78.454,12800000.0
2006-11-20 02:38:00,78.465,78.465,78.451,78.451,12800000.0
2006-11-20 02:39:00,78.457,78.457,78.438,78.443,16000000.0
2006-11-20 02:41:00,78.445,78.445,78.434,78.434,11200000.0
2006-11-20 02:42:00,78.421,78.428,78.411,78.411,12800000.0
2006-11-20 02:43:00,78.415,78.418,78.411,78.411,11200000.0
2006-11-20 02:44:00,78.425,78.433,78.415,78.433,12800000.0
2006-11-20 02:45:00,78.433,78.433,78.424,78.424,11200000.0
2006-11-20 02:46:00,78.431,78.431,78.404,78.404,12800000.0
2006-11-20 02:47:00,78.4,78.41,78.396,78.401,12800000.0
2006-11-20 02:48:00,78.397,78.417,78.397,78.415,14400000.0
2006-11-20 02:49:00,78.42,78.42,78.395,78.395,17600000.0
2006-11-20 02:50:00,78.392,78.409,78.392,78.409,11200000.0
2006-11-20 02:51:00,78.421,78.423,78.407,78.417,10600000.0
2006-11-20 02:52:00,78.407,78.412,78.348,78.403,11200000.0
2006-11-20 02:53:00,78.404,78.407,78.392,78.392,10600000.0
2006-11-20 02:54:00,78.307,78.408,78.307,78.408,11200000.0
2006-11-20 02:55:00,78.403,78.407,78.401,78.401,11200000.0
2006-11-20 02:56:00,78.411,78.422,78.411,78.417,11200000.0
2006-11-20 02:57:00,78.403,78.403,78.384,78.398,11200000.0
2006-11-20 02:58:00,78.376,78.386,78.354,78.386,14400000.0
2006-11-20 02:59:00,78.399,78.399,78.391,78.396,10600000.0
2006-11-20 03:00:00,78.408,78.419,78.323,78.323,11200000.0
2006-11-20 03:01:00,78.399,78.409,78.396,78.409,11200000.0
2006-11-20 03:02:00,78.423,78.423,78.399,78.399,11200000.0
2006-11-20 03:03:00,78.402,78.407,78.397,78.402,14400000.0
2006-11-20 03:04:00,78.4,78.402,78.397,78.399,11200000.0
2006-11-20 03:05:00,78.395,78.395,78.384,78.391,16000000.0
2006-11-20 03:07:00,78.383,78.389,78.378,78.379,14400000.0
2006-11-20 03:08:00,78.38,78.38,78.362,78.369,11200000.0
2006-11-20 03:09:00,78.375,78.38,78.372,78.374,11200000.0
2006-11-20 03:14:00,78.364,78.371,78.364,78.369,11200000.0
2006-11-20 03:15:00,78.371,78.371,78.363,78.364,17600000.0
2006-11-20 03:16:00,78.358,78.373,78.358,78.369,14400000.0
2006-11-20 03:17:00,78.369,78.379,78.357,78.371,11200000.0
2006-11-20 03:18:00,78.378,78.383,78.372,78.379,12800000.0
2006-11-20 03:19:00,78.381,78.383,78.375,78.375,12800000.0
2006-11-20 03:20:00,78.365,78.365,78.354,78.359,12800000.0
2006-11-20 03:21:00,78.356,78.36,78.339,78.36,14400000.0
2006-11-20 03:22:00,78.366,78.37,78.363,78.366,11200000.0
2006-11-20 03:23:00,78.366,78.366,78.352,78.365,9600000.0
2006-11-20 03:24:00,78.352,78.352,78.342,78.342,9600000.0
2006-11-20 03:25:00,78.338,78.34,78.333,78.333,17600000.0
2006-11-20 03:27:00,78.331,78.349,78.331,78.347,14400000.0
2006-11-20 03:30:00,78.346,78.351,78.286,78.348,17600000.0
2006-11-20 03:31:00,78.349,78.349,78.34,78.349,12800000.0
2006-11-20 03:33:00,78.352,78.359,78.352,78.354,11200000.0
2006-11-20 03:34:00,78.371,78.372,78.362,78.366,11200000.0
2006-11-20 03:35:00,78.363,78.363,78.342,78.352,17600000.0
2006-11-20 03:38:00,78.344,78.367,78.344,78.367,12800000.0
2006-11-20 03:41:00,78.372,78.372,78.348,78.348,11200000.0
2006-11-20 03:42:00,78.337,78.366,78.337,78.366,12800000.0
2006-11-20 03:43:00,78.384,78.385,78.365,78.374,11200000.0
2006-11-20 03:44:00,78.376,78.382,78.365,78.375,12800000.0
2006-11-20 03:45:00,78.36,78.372,78.36,78.372,11200000.0
2006-11-20 03:48:00,78.377,78.377,78.367,78.367,11200000.0
2006-11-20 03:49:00,78.368,78.37,78.362,78.366,16000000.0
2006-11-20 03:50:00,78.373,78.378,78.367,78.367,11200000.0
2006-11-20 03:51:00,78.37,78.37,78.362,78.368,8000000.0
2006-11-20 03:54:00,78.345,78.357,78.343,78.356,14400000.0
2006-11-20 03:55:00,78.355,78.372,78.353,78.366,14400000.0
2006-11-20 03:56:00,78.365,78.367,78.357,78.357,12800000.0
2006-11-20 03:57:00,78.361,78.363,78.352,78.36,12800000.0
2006-11-20 03:58:00,78.363,78.369,78.361,78.365,16000000.0
2006-11-20 04:00:00,78.366,78.366,78.348,78.354,14800000.0
2006-11-20 04:01:00,78.363,78.369,78.357,78.364,11200000.0
2006-11-20 04:03:00,78.36,78.36,78.346,78.346,12800000.0
2006-11-20 04:07:00,78.347,78.362,78.347,78.349,14400000.0
2006-11-20 04:08:00,78.357,78.361,78.352,78.361,11200000.0
2006-11-20 04:09:00,78.352,78.361,78.349,78.361,11200000.0
2006-11-20 04:11:00,78.358,78.358,78.345,78.357,12800000.0
2006-11-20 04:12:00,78.357,78.357,78.343,78.343,8000000.0
2006-11-20 04:13:00,78.347,78.354,78.34,78.349,11200000.0
2006-11-20 04:14:00,78.345,78.346,78.338,78.338,11200000.0
2006-11-20 04:16:00,78.318,78.318,78.311,78.315,11200000.0
2006-11-20 04:17:00,78.319,78.319,78.306,78.306,14800000.0
2006-11-20 04:19:00,78.324,78.338,78.317,78.338,12800000.0
2006-11-20 04:20:00,78.345,78.354,78.262,78.344,11200000.0
2006-11-20 04:22:00,78.337,78.35,78.333,78.34,16000000.0
2006-11-20 04:24:00,78.34,78.34,78.329,78.33,12800000.0
2006-11-20 04:25:00,78.338,78.342,78.332,78.342,14400000.0
2006-11-20 04:28:00,78.33,78.334,78.32,78.334,11200000.0
2006-11-20 04:29:00,78.328,78.345,78.328,78.333,12800000.0
2006-11-20 04:30:00,78.325,78.328,78.316,78.316,12800000.0
2006-11-20 04:32:00,78.311,78.322,78.309,78.322,12200000.0
2006-11-20 04:33:00,78.327,78.334,78.325,78.333,16400000.0
2006-11-20 04:35:00,78.334,78.334,78.326,78.326,12800000.0
2006-11-20 04:36:00,78.327,78.327,78.315,78.315,6400000.0
2006-11-20 04:37:00,78.322,78.329,78.32,78.326,12800000.0
2006-11-20 04:38:00,78.334,78.336,78.326,78.328,9600000.0
2006-11-20 04:39:00,78.325,78.335,78.312,78.319,12800000.0
2006-11-20 04:40:00,78.322,78.329,78.322,78.329,11200000.0
2006-11-20 04:45:00,78.338,78.338,78.326,78.327,12800000.0
2006-11-20 04:47:00,78.353,78.353,78.349,78.349,6400000.0
2006-11-20 04:49:00,78.34,78.356,78.34,78.356,11200000.0
2006-11-20 04:50:00,78.374,78.375,78.371,78.373,11200000.0
2006-11-20 04:51:00,78.383,78.395,78.301,78.39,14400000.0
2006-11-20 04:52:00,78.391,78.395,78.387,78.389,11200000.0
2006-11-20 04:54:00,78.379,78.389,78.379,78.389,12800000.0
2006-11-20 04:55:00,78.402,78.402,78.396,78.398,11200000.0
2006-11-20 04:56:00,78.396,78.399,78.389,78.39,17600000.0
2006-11-20 04:57:00,78.404,78.414,78.396,78.414,11200000.0
2006-11-20 04:58:00,78.41,78.41,78.394,78.394,8000000.0
2006-11-20 04:59:00,78.401,78.401,78.39,78.39,12800000.0
2006-11-20 05:00:00,78.382,78.412,78.382,78.412,11200000.0
2006-11-20 05:05:00,78.402,78.411,78.402,78.406,11200000.0
2006-11-20 05:06:00,78.401,78.401,78.394,78.395,11200000.0
2006-11-20 05:08:00,78.399,78.4,78.382,78.4,11200000.0
2006-11-20 05:10:00,78.394,78.394,78.362,78.383,12800000.0
2006-11-20 05:11:00,78.396,78.409,78.389,78.389,12800000.0
2006-11-20 05:12:00,78.399,78.408,78.399,78.403,12800000.0
2006-11-20 05:13:00,78.406,78.413,78.397,78.403,12800000.0
2006-11-20 05:14:00,78.402,78.419,78.402,78.419,14400000.0
2006-11-20 05:15:00,78.415,78.422,78.401,78.42,16000000.0
2006-11-20 05:16:00,78.429,78.432,78.37,78.432,16000000.0
2006-11-20 05:18:00,78.44,78.44,78.406,78.419,8000000.0
2006-11-20 05:19:00,78.428,78.446,78.428,78.442,16000000.0
2006-11-20 05:20:00,78.449,78.457,78.449,78.454,11200000.0
2006-11-20 05:21:00,78.454,78.46,78.445,78.456,12800000.0
2006-11-20 05:22:00,78.456,78.458,78.452,78.452,11200000.0
2006-11-20 05:23:00,78.446,78.448,78.437,78.437,12200000.0
2006-11-20 05:24:00,78.435,78.435,78.424,78.424,11200000.0
2006-11-20 05:25:00,78.43,78.43,78.419,78.422,12800000.0
2006-11-20 05:29:00,78.412,78.418,78.405,78.405,11200000.0
2006-11-20 05:32:00,78.395,78.413,78.395,78.413,12800000.0
2006-11-20 05:33:00,78.421,78.426,78.421,78.422,9600000.0
2006-11-20 05:36:00,78.433,78.433,78.417,78.417,16000000.0
2006-11-20 05:37:00,78.422,78.428,78.422,78.426,11200000.0
2006-11-20 05:38:00,78.419,78.419,78.394,78.415,16000000.0
2006-11-20 05:39:00,78.412,78.421,78.408,78.421,11200000.0
2006-11-20 05:40:00,78.425,78.432,78.425,78.432,9600000.0
2006-11-20 05:41:00,78.434,78.434,78.422,78.423,12800000.0
2006-11-20 05:43:00,78.415,78.415,78.405,78.405,11200000.0
2006-11-20 05:44:00,78.408,78.408,78.404,78.404,11200000.0
2006-11-20 05:45:00,78.402,78.41,78.402,78.408,16000000.0
2006-11-20 05:46:00,78.407,78.407,78.384,78.39,17600000.0
2006-11-20 05:47:00,78.386,78.397,78.386,78.397,14400000.0
2006-11-20 05:48:00,78.405,78.405,78.382,78.39,9600000.0
2006-11-20 05:50:00,78.395,78.407,78.392,78.392,11200000.0
2006-11-20 05:51:00,78.405,78.408,78.399,78.408,11200000.0
2006-11-20 05:53:00,78.394,78.406,78.394,78.406,17600000.0
2006-11-20 05:55:00,78.346,78.42,78.346,78.42,11200000.0
2006-11-20 05:56:00,78.423,78.437,78.423,78.428,12800000.0
2006-11-20 05:58:00,78.421,78.433,78.339,78.421,12200000.0
2006-11-20 06:00:00,78.428,78.428,78.418,78.42,8000000.0
2006-11-20 06:01:00,78.427,78.429,78.409,78.427,10600000.0
2006-11-20 06:02:00,78.434,78.441,78.424,78.424,12800000.0
2006-11-20 06:06:00,78.433,78.433,78.425,78.425,12800000.0
2006-11-20 06:07:00,78.427,78.44,78.427,78.437,11200000.0
2006-11-20 06:10:00,78.44,78.446,78.354,78.437,11200000.0
2006-11-20 06:11:00,78.437,78.438,78.426,78.435,17000000.0
2006-11-20 06:13:00,78.42,78.422,78.396,78.41,12800000.0
2006-11-20 06:14:00,78.421,78.426,78.41,78.426,12800000.0
2006-11-20 06:16:00,78.425,78.427,78.42,78.42,8000000.0
2006-11-20 06:18:00,78.423,78.427,78.42,78.426,12800000.0
2006-11-20 06:20:00,78.428,78.431,78.421,78.422,16000000.0
2006-11-20 06:22:00,78.422,78.426,78.418,78.421,12800000.0
2006-11-20 06:23:00,78.418,78.427,78.418,78.423,8000000.0
2006-11-20 06:27:00,78.428,78.428,78.41,78.418,14400000.0
2006-11-20 06:28:00,78.412,78.418,78.409,78.409,8000000.0
2006-11-20 06:30:00,78.412,78.429,78.412,78.429,14400000.0
2006-11-20 06:32:00,78.424,78.436,78.413,78.434,12800000.0
2006-11-20 06:35:00,78.43,78.436,78.426,78.436,12800000.0
2006-11-20 06:42:00,78.425,78.435,78.419,78.435,9600000.0
2006-11-20 06:43:00,78.393,78.477,78.393,78.443,16000000.0
2006-11-20 06:45:00,78.429,78.429,78.414,78.421,17600000.0
2006-11-20 06:46:00,78.428,78.428,78.42,78.42,12800000.0
2006-11-20 06:48:00,78.421,78.43,78.421,78.426,17600000.0
2006-11-20 06:49:00,78.425,78.432,78.423,78.428,17600000.0
2006-11-20 06:50:00,78.414,78.431,78.414,78.43,14400000.0
2006-11-20 06:51:00,78.428,78.431,78.423,78.423,12200000.0
2006-11-20 06:52:00,78.419,78.436,78.413,78.436,12800000.0
2006-11-20 06:53:00,78.438,78.438,78.427,78.429,17600000.0
2006-11-20 06:54:00,78.432,78.439,78.43,78.432,14400000.0
2006-11-20 06:55:00,78.425,78.434,78.425,78.431,9600000.0
2006-11-20 06:56:00,78.428,78.428,78.423,78.424,11200000.0
2006-11-20 07:02:00,78.42,78.42,78.412,78.413,12800000.0
2006-11-20 07:03:00,78.4,78.419,78.4,78.419,12800000.0
2006-11-20 07:04:00,78.414,78.427,78.414,78.42,12800000.0
2006-11-20 07:05:00,78.419,78.424,78.412,78.424,11200000.0
2006-11-20 07:09:00,78.424,78.426,78.416,78.416,12800000.0
2006-11-20 07:12:00,78.412,78.421,78.412,78.418,6400000.0
2006-11-20 07:13:00,78.416,78.427,78.416,78.423,12800000.0
2006-11-20 07:14:00,78.414,78.435,78.414,78.42,11200000.0
2006-11-20 07:17:00,78.418,78.425,78.418,78.419,12800000.0
2006-11-20 07:18:00,78.426,78.426,78.414,78.414,17600000.0
2006-11-20 07:19:00,78.42,78.425,78.419,78.425,13200000.0
2006-11-20 07:20:00,78.426,78.427,78.412,78.414,12800000.0
2006-11-20 07:21:00,78.416,78.429,78.416,78.426,12800000.0
2006-11-20 07:22:00,78.43,78.435,78.423,78.435,17600000.0
2006-11-20 07:25:00,78.429,78.429,78.414,78.417,16000000.0
2006-11-20 07:27:00,78.42,78.433,78.42,78.426,16000000.0
2006-11-20 07:28:00,78.413,78.423,78.413,78.423,13800000.0
2006-11-20 07:30:00,78.429,78.435,78.426,78.427,11200000.0
2006-11-20 07:31:00,78.425,78.436,78.425,78.425,17600000.0
2006-11-20 07:32:00,78.44,78.446,78.435,78.443,17600000.0
2006-11-20 07:33:00,78.434,78.434,78.426,78.428,8000000.0
2006-11-20 07:35:00,78.424,78.43,78.419,78.422,16000000.0
2006-11-20 07:37:00,78.42,78.428,78.418,78.425,11200000.0
2006-11-20 07:38:00,78.428,78.428,78.422,78.422,12200000.0
2006-11-20 07:40:00,78.419,78.427,78.418,78.427,11200000.0
2006-11-20 07:41:00,78.43,78.439,78.425,78.439,12800000.0
2006-11-20 07:44:00,78.441,78.441,78.432,78.439,11200000.0
2006-11-20 07:45:00,78.442,78.451,78.442,78.451,11200000.0
2006-11-20 07:49:00,78.439,78.448,78.436,78.448,17600000.0
2006-11-20 07:50:00,78.441,78.443,78.434,78.435,8000000.0
2006-11-20 07:51:00,78.432,78.445,78.43,78.445,12800000.0
2006-11-20 07:52:00,78.444,78.448,78.434,78.434,17600000.0
2006-11-20 07:53:00,78.436,78.457,78.432,78.457,12800000.0
2006-11-20 07:54:00,78.463,78.467,78.461,78.467,11200000.0
2006-11-20 07:56:00,78.458,78.46,78.451,78.453,16000000.0
2006-11-20 07:57:00,78.442,78.455,78.442,78.451,11200000.0
2006-11-20 07:58:00,78.453,78.461,78.442,78.461,11200000.0
2006-11-20 07:59:00,78.464,78.474,78.464,78.473,12800000.0
2006-11-20 08:00:00,78.475,78.475,78.453,78.453,8000000.0
2006-11-20 08:01:00,78.452,78.452,78.435,78.435,8400000.0
2006-11-20 08:02:00,78.439,78.444,78.437,78.444,9600000.0
2006-11-20 08:04:00,78.451,78.455,78.436,78.455,17600000.0
2006-11-20 08:05:00,78.451,78.451,78.438,78.439,14400000.0
2006-11-20 08:06:00,78.441,78.442,78.432,78.432,6400000.0
2006-11-20 08:07:00,78.442,78.452,78.439,78.452,11200000.0
2006-11-20 08:08:00,78.451,78.452,78.441,78.442,17600000.0
2006-11-20 08:09:00,78.458,78.469,78.455,78.455,13200000.0
2006-11-20 08:10:00,78.455,78.475,78.455,78.465,12800000.0
2006-11-20 08:11:00,78.462,78.462,78.438,78.444,11200000.0
2006-11-20 08:12:00,78.424,78.45,78.424,78.45,16000000.0
2006-11-20 08:15:00,78.464,78.464,78.441,78.441,16000000.0
2006-11-20 08:16:00,78.453,78.46,78.444,78.46,11200000.0
2006-11-20 08:17:00,78.461,78.461,78.446,78.446,12800000.0
2006-11-20 08:18:00,78.436,78.449,78.431,78.449,12800000.0
2006-11-20 08:20:00,78.451,78.454,78.437,78.445,15400000.0
2006-11-20 08:21:00,78.446,78.456,78.44,78.44,17600000.0
2006-11-20 08:22:00,78.446,78.455,78.446,78.448,11200000.0
2006-11-20 08:23:00,78.449,78.449,78.442,78.442,11200000.0
2006-11-20 08:24:00,78.444,78.444,78.432,78.432,9600000.0
2006-11-20 08:25:00,78.439,78.45,78.439,78.45,12800000.0
2006-11-20 08:27:00,78.428,78.442,78.416,78.416,12800000.0
2006-11-20 08:28:00,78.411,78.411,78.388,78.401,11200000.0
2006-11-20 08:29:00,78.411,78.413,78.402,78.411,14400000.0
2006-11-20 08:30:00,78.432,78.437,78.418,78.418,11200000.0
2006-11-20 08:31:00,78.401,78.412,78.401,78.412,12800000.0
2006-11-20 08:32:00,78.415,78.418,78.415,78.417,11200000.0
2006-11-20 08:33:00,78.421,78.421,78.406,78.406,11200000.0
2006-11-20 08:34:00,78.408,78.408,78.396,78.406,9000000.0
2006-11-20 08:35:00,78.416,78.422,78.409,78.417,17600000.0
2006-11-20 08:37:00,78.43,78.43,78.42,78.421,11200000.0
2006-11-20 08:38:00,78.419,78.431,78.412,78.417,11200000.0
2006-11-20 08:39:00,78.396,78.415,78.396,78.415,15400000.0
2006-11-20 08:40:00,78.416,78.421,78.4,78.4,16000000.0
2006-11-20 08:41:00,78.415,78.426,78.415,78.426,17600000.0
2006-11-20 08:44:00,78.425,78.425,78.398,78.398,12800000.0
2006-11-20 08:45:00,78.394,78.398,78.374,78.391,16000000.0
2006-11-20 08:46:00,78.392,78.392,78.388,78.388,11200000.0
2006-11-20 08:47:00,78.383,78.383,78.36,78.372,11600000.0
2006-11-20 08:48:00,78.402,78.402,78.392,78.392,12800000.0
2006-11-20 08:49:00,78.395,78.395,78.377,78.383,17600000.0
2006-11-20 08:50:00,78.386,78.395,78.381,78.387,12800000.0
2006-11-20 08:51:00,78.387,78.389,78.375,78.383,17600000.0
2006-11-20 08:52:00,78.392,78.392,78.365,78.369,11200000.0
2006-11-20 08:53:00,78.38,78.384,78.369,78.369,16000000.0
2006-11-20 08:54:00,78.386,78.386,78.379,78.379,3200000.0
2006-11-20 08:56:00,78.402,78.405,78.394,78.394,11200000.0
2006-11-20 08:57:00,78.385,78.396,78.385,78.394,11200000.0
2006-11-20 08:58:00,78.404,78.429,78.401,78.401,9600000.0
2006-11-20 08:59:00,78.383,78.398,78.378,78.378,12800000.0
2006-11-20 09:00:00,78.382,78.415,78.381,78.415,17600000.0
2006-11-20 09:01:00,78.414,78.414,78.404,78.408,11200000.0
2006-11-20 09:02:00,78.413,78.417,78.405,78.412,11200000.0
2006-11-20 09:05:00,78.413,78.413,78.397,78.397,11200000.0
2006-11-20 09:08:00,78.393,78.396,78.386,78.396,12800000.0
2006-11-20 09:09:00,78.393,78.401,78.385,78.395,17600000.0
2006-11-20 09:10:00,78.388,78.39,78.382,78.387,12800000.0
2006-11-20 09:11:00,78.386,78.386,78.375,78.379,12800000.0
2006-11-20 09:12:00,78.375,78.386,78.375,78.386,12800000.0
2006-11-20 09:13:00,78.386,78.393,78.386,78.39,11200000.0
2006-11-20 09:14:00,78.385,78.385,78.353,78.353,11200000.0
2006-11-20 09:15:00,78.354,78.371,78.354,78.371,11200000.0
2006-11-20 09:16:00,78.369,78.381,78.369,78.378,12800000.0
2006-11-20 09:17:00,78.385,78.385,78.356,78.356,11200000.0
2006-11-20 09:18:00,78.329,78.33,78.322,78.322,14400000.0
2006-11-20 09:19:00,78.31,78.323,78.309,78.323,12800000.0
2006-11-20 09:20:00,78.339,78.344,78.333,78.344,16000000.0
2006-11-20 09:21:00,78.344,78.347,78.338,78.347,11200000.0
2006-11-20 09:23:00,78.344,78.35,78.342,78.35,12800000.0
2006-11-20 09:24:00,78.237,78.323,78.237,78.314,11200000.0
2006-11-20 09:25:00,78.328,78.328,78.312,78.315,12800000.0
2006-11-20 09:26:00,78.32,78.335,78.314,78.319,11200000.0
2006-11-20 09:27:00,78.315,78.34,78.315,78.34,11200000.0
2006-11-20 09:28:00,78.347,78.354,78.337,78.337,12800000.0
2006-11-20 09:29:00,78.347,78.351,78.347,78.349,11200000.0
2006-11-20 09:30:00,78.375,78.38,78.35,78.35,12800000.0
2006-11-20 09:31:00,78.343,78.348,78.343,78.344,12800000.0
2006-11-20 09:32:00,78.338,78.355,78.338,78.338,14400000.0
2006-11-20 09:33:00,78.348,78.355,78.345,78.352,12800000.0
2006-11-20 09:35:00,78.353,78.356,78.346,78.352,12200000.0
2006-11-20 09:37:00,78.324,78.327,78.263,78.32,16000000.0
2006-11-20 09:38:00,78.315,78.324,78.308,78.322,11200000.0
2006-11-20 09:39:00,78.341,78.351,78.341,78.348,12800000.0
2006-11-20 09:40:00,78.356,78.374,78.355,78.371,14400000.0
2006-11-20 09:41:00,78.383,78.388,78.383,78.388,11200000.0
2006-11-20 09:42:00,78.375,78.383,78.375,78.378,16000000.0
2006-11-20 09:43:00,78.373,78.373,78.36,78.36,12800000.0
2006-11-20 09:44:00,78.354,78.396,78.354,78.392,12800000.0
2006-11-20 09:45:00,78.405,78.407,78.395,78.406,12200000.0
2006-11-20 09:46:00,78.422,78.427,78.412,78.412,11200000.0
2006-11-20 09:47:00,78.398,78.398,78.389,78.389,12800000.0
2006-11-20 09:48:00,78.399,78.412,78.399,78.399,11200000.0
2006-11-20 09:49:00,78.399,78.403,78.392,78.392,12800000.0
2006-11-20 09:50:00,78.396,78.414,78.396,78.414,16000000.0
2006-11-20 09:51:00,78.417,78.426,78.416,78.425,16000000.0
2006-11-20 09:52:00,78.425,78.427,78.42,78.427,14400000.0
2006-11-20 09:53:00,78.418,78.429,78.418,78.424,12800000.0
2006-11-20 09:54:00,78.435,78.435,78.413,78.414,17600000.0
2006-11-20 09:55:00,78.412,78.419,78.409,78.41,11200000.0
2006-11-20 09:56:00,78.42,78.429,78.415,78.429,14400000.0
2006-11-20 09:57:00,78.434,78.435,78.428,78.435,17600000.0
2006-11-20 09:58:00,78.438,78.44,78.339,78.436,17600000.0
2006-11-20 09:59:00,78.432,78.439,78.43,78.43,17600000.0
2006-11-20 10:00:00,78.445,78.451,78.439,78.45,11200000.0
2006-11-20 10:01:00,78.456,78.468,78.455,78.457,12800000.0
2006-11-20 10:02:00,78.461,78.461,78.452,78.456,16000000.0
2006-11-20 10:03:00,78.457,78.469,78.456,78.469,11200000.0
2006-11-20 10:04:00,78.469,78.469,78.46,78.467,8000000.0
2006-11-20 10:05:00,78.47,78.487,78.465,78.465,14800000.0
2006-11-20 10:06:00,78.477,78.486,78.477,78.482,16400000.0
2006-11-20 10:07:00,78.478,78.488,78.474,78.488,12800000.0
2006-11-20 10:08:00,78.486,78.491,78.484,78.491,11200000.0
2006-11-20 10:09:00,78.501,78.509,78.494,78.509,12800000.0
2006-11-20 10:10:00,78.504,78.504,78.477,78.483,17600000.0
2006-11-20 10:11:00,78.46,78.466,78.458,78.466,11200000.0
2006-11-20 10:12:00,78.494,78.532,78.494,78.532,12800000.0
2006-11-20 10:13:00,78.543,78.549,78.537,78.539,12800000.0
2006-11-20 10:14:00,78.519,78.526,78.519,78.525,11200000.0
2006-11-20 10:15:00,78.523,78.53,78.523,78.528,12800000.0
2006-11-20 10:16:00,78.532,78.542,78.532,78.536,12800000.0
2006-11-20 10:17:00,78.532,78.537,78.529,78.531,11200000.0
2006-11-20 10:18:00,78.534,78.541,78.52,78.529,11200000.0
2006-11-20 10:19:00,78.506,78.506,78.501,78.501,11200000.0
2006-11-20 10:20:00,78.488,78.495,78.476,78.476,17000000.0
2006-11-20 10:21:00,78.467,78.5,78.467,78.5,16000000.0
2006-11-20 10:22:00,78.51,78.517,78.507,78.507,11200000.0
2006-11-20 10:23:00,78.508,78.508,78.495,78.505,11200000.0
2006-11-20 10:24:00,78.49,78.491,78.486,78.487,12800000.0
2006-11-20 10:25:00,78.481,78.481,78.465,78.475,11200000.0
2006-11-20 10:27:00,78.488,78.492,78.473,78.477,11200000.0
2006-11-20 10:28:00,78.478,78.496,78.478,78.496,12800000.0
2006-11-20 10:29:00,78.513,78.521,78.513,78.516,11200000.0
2006-11-20 10:30:00,78.508,78.513,78.503,78.507,8000000.0
2006-11-20 10:31:00,78.525,78.525,78.493,78.516,12800000.0
2006-11-20 10:32:00,78.515,78.515,78.503,78.503,17600000.0
2006-11-20 10:33:00,78.501,78.514,78.501,78.514,11200000.0
2006-11-20 10:34:00,78.519,78.519,78.511,78.514,11200000.0
2006-11-20 10:35:00,78.508,78.516,78.501,78.509,11200000.0
2006-11-20 10:36:00,78.527,78.536,78.519,78.519,11200000.0
2006-11-20 10:37:00,78.51,78.524,78.429,78.515,11200000.0
2006-11-20 10:38:00,78.521,78.521,78.505,78.518,12800000.0
2006-11-20 10:39:00,78.5,78.5,78.47,78.472,11200000.0
2006-11-20 10:40:00,78.476,78.492,78.476,78.49,16000000.0
2006-11-20 10:41:00,78.509,78.516,78.508,78.516,12800000.0
2006-11-20 10:42:00,78.516,78.517,78.496,78.517,11200000.0
2006-11-20 10:43:00,78.52,78.523,78.517,78.52,11200000.0
2006-11-20 10:44:00,78.516,78.525,78.509,78.509,12200000.0
2006-11-20 10:45:00,78.501,78.511,78.5,78.511,12800000.0
2006-11-20 10:46:00,78.514,78.514,78.501,78.514,13200000.0
2006-11-20 10:47:00,78.522,78.548,78.513,78.548,12800000.0
2006-11-20 10:48:00,78.545,78.552,78.54,78.552,12800000.0
2006-11-20 10:49:00,78.54,78.555,78.54,78.553,11200000.0
2006-11-20 10:50:00,78.541,78.543,78.524,78.524,16000000.0
2006-11-20 10:51:00,78.532,78.551,78.532,78.551,17600000.0
2006-11-20 10:52:00,78.567,78.567,78.541,78.561,11200000.0
2006-11-20 10:53:00,78.569,78.584,78.563,78.572,11200000.0
2006-11-20 10:54:00,78.607,78.608,78.595,78.608,17600000.0
2006-11-20 10:55:00,78.601,78.607,78.596,78.597,11200000.0
2006-11-20 10:56:00,78.613,78.618,78.61,78.61,17600000.0
2006-11-20 10:57:00,78.604,78.611,78.598,78.598,15400000.0
2006-11-20 10:58:00,78.595,78.603,78.507,78.603,12800000.0
2006-11-20 10:59:00,78.604,78.615,78.597,78.612,11200000.0
2006-11-20 11:00:00,78.619,78.619,78.58,78.58,12800000.0
2006-11-20 11:01:00,78.589,78.621,78.589,78.614,12800000.0
2006-11-20 11:02:00,78.635,78.64,78.632,78.632,16000000.0
2006-11-20 11:03:00,78.636,78.636,78.609,78.615,12800000.0
2006-11-20 11:04:00,78.632,78.644,78.632,78.644,14400000.0
2006-11-20 11:05:00,78.649,78.649,78.627,78.641,17600000.0
2006-11-20 11:06:00,78.643,78.652,78.637,78.652,17600000.0
2006-11-20 11:07:00,78.651,78.651,78.633,78.644,17600000.0
2006-11-20 11:08:00,78.577,78.637,78.577,78.637,11200000.0
2006-11-20 11:09:00,78.644,78.658,78.643,78.658,17000000.0
2006-11-20 11:10:00,78.653,78.653,78.637,78.637,12800000.0
2006-11-20 11:11:00,78.626,78.646,78.625,78.646,11200000.0
2006-11-20 11:12:00,78.639,78.644,78.628,78.628,17600000.0
2006-11-20 11:13:00,78.635,78.635,78.61,78.621,14400000.0
2006-11-20 11:14:00,78.626,78.645,78.626,78.645,11200000.0
2006-11-20 11:15:00,78.648,78.675,78.648,78.675,11200000.0
2006-11-20 11:16:00,78.682,78.696,78.682,78.692,12800000.0
2006-11-20 11:17:00,78.693,78.727,78.691,78.727,11200000.0
2006-11-20 11:18:00,78.718,78.718,78.709,78.713,12800000.0
2006-11-20 11:19:00,78.699,78.706,78.696,78.697,17600000.0
2006-11-20 11:20:00,78.709,78.709,78.699,78.703,12800000.0
2006-11-20 11:21:00,78.691,78.691,78.671,78.682,14400000.0
2006-11-20 11:22:00,78.688,78.699,78.687,78.687,12800000.0
2006-11-20 11:23:00,78.69,78.703,78.688,78.698,11200000.0
2006-11-20 11:24:00,78.716,78.718,78.7,78.718,12800000.0
2006-11-20 11:25:00,78.735,78.744,78.724,78.738,17000000.0
2006-11-20 11:26:00,78.746,78.752,78.738,78.752,14400000.0
2006-11-20 11:27:00,78.741,78.749,78.732,78.736,11200000.0
2006-11-20 11:28:00,78.714,78.719,78.714,78.718,14400000.0
2006-11-20 11:29:00,78.725,78.729,78.722,78.729,14400000.0
2006-11-20 11:30:00,78.72,78.728,78.716,78.716,14400000.0
2006-11-20 11:31:00,78.721,78.725,78.717,78.721,11200000.0
2006-11-20 11:32:00,78.718,78.722,78.711,78.722,17600000.0
2006-11-20 11:33:00,78.717,78.722,78.697,78.697,12800000.0
2006-11-20 11:34:00,78.71,78.717,78.705,78.713,12800000.0
2006-11-20 11:35:00,78.717,78.717,78.691,78.691,11200000.0
2006-11-20 11:36:00,78.69,78.692,78.687,78.691,12800000.0
2006-11-20 11:37:00,78.689,78.694,78.681,78.681,11200000.0
2006-11-20 11:38:00,78.697,78.705,78.678,78.678,11200000.0
2006-11-20 11:39:00,78.676,78.68,78.658,78.658,11200000.0
2006-11-20 11:40:00,78.654,78.668,78.654,78.665,11200000.0
2006-11-20 11:41:00,78.669,78.669,78.65,78.656,16000000.0
2006-11-20 11:42:00,78.656,78.668,78.648,78.66,17600000.0
2006-11-20 11:43:00,78.674,78.685,78.662,78.685,11200000.0
2006-11-20 11:44:00,78.685,78.685,78.671,78.674,11200000.0
2006-11-20 11:45:00,78.661,78.667,78.66,78.666,14400000.0
2006-11-20 11:46:00,78.671,78.68,78.669,78.68,11200000.0
2006-11-20 11:47:00,78.676,78.692,78.665,78.692,17600000.0
2006-11-20 11:48:00,78.695,78.695,78.673,78.685,11200000.0
2006-11-20 11:49:00,78.677,78.684,78.677,78.68,12200000.0
2006-11-20 11:50:00,78.686,78.704,78.686,78.704,12800000.0
2006-11-20 11:51:00,78.699,78.699,78.685,78.685,11200000.0
2006-11-20 11:52:00,78.699,78.717,78.699,78.713,11200000.0
2006-11-20 11:53:00,78.71,78.718,78.7,78.717,16000000.0
2006-11-20 11:54:00,78.717,78.717,78.694,78.707,14400000.0
2006-11-20 11:55:00,78.699,78.699,78.631,78.692,11200000.0
2006-11-20 11:56:00,78.684,78.708,78.684,78.704,13200000.0
2006-11-20 11:57:00,78.703,78.716,78.7,78.715,12800000.0
2006-11-20 11:58:00,78.74,78.748,78.736,78.742,11200000.0
2006-11-20 11:59:00,78.752,78.81,78.752,78.81,11200000.0
2006-11-20 12:00:00,78.814,78.814,78.798,78.803,11200000.0
2006-11-20 12:01:00,78.807,78.816,78.803,78.803,11200000.0
2006-11-20 12:02:00,78.807,78.82,78.794,78.82,14400000.0
2006-11-20 12:03:00,78.821,78.821,78.802,78.814,11200000.0
2006-11-20 12:04:00,78.817,78.817,78.799,78.808,17600000.0
2006-11-20 12:05:00,78.801,78.814,78.8,78.814,17600000.0
2006-11-20 12:06:00,78.811,78.811,78.796,78.796,12800000.0
2006-11-20 12:07:00,78.798,78.802,78.79,78.802,11200000.0
2006-11-20 12:08:00,78.795,78.802,78.79,78.796,11200000.0
2006-11-20 12:09:00,78.791,78.794,78.777,78.777,14400000.0
2006-11-20 12:10:00,78.777,78.791,78.777,78.78,11200000.0
2006-11-20 12:11:00,78.781,78.781,78.765,78.765,12800000.0
2006-11-20 12:12:00,78.774,78.774,78.761,78.761,11200000.0
2006-11-20 12:13:00,78.74,78.744,78.73,78.737,11600000.0
2006-11-20 12:14:00,78.736,78.737,78.715,78.717,12800000.0
2006-11-20 12:15:00,78.718,78.734,78.718,78.734,12800000.0
2006-11-20 12:16:00,78.724,78.736,78.721,78.736,12200000.0
2006-11-20 12:17:00,78.728,78.76,78.694,78.75,17600000.0
2006-11-20 12:18:00,78.736,78.742,78.727,78.727,16000000.0
2006-11-20 12:19:00,78.727,78.765,78.719,78.765,12800000.0
2006-11-20 12:20:00,78.765,78.765,78.745,78.748,14400000.0
2006-11-20 12:21:00,78.753,78.765,78.753,78.757,11200000.0
2006-11-20 12:22:00,78.761,78.773,78.761,78.768,16000000.0
2006-11-20 12:23:00,78.787,78.787,78.778,78.784,14400000.0
2006-11-20 12:24:00,78.786,78.794,78.777,78.777,12800000.0
2006-11-20 12:25:00,78.785,78.789,78.785,78.789,11200000.0
2006-11-20 12:26:00,78.793,78.806,78.789,78.8,11200000.0
2006-11-20 12:27:00,78.803,78.803,78.784,78.784,11200000.0
2006-11-20 12:28:00,78.774,78.776,78.764,78.776,12800000.0
2006-11-20 12:29:00,78.781,78.781,78.759,78.763,17600000.0
2006-11-20 12:30:00,78.746,78.755,78.746,78.753,17600000.0
2006-11-20 12:31:00,78.7,78.72,78.7,78.72,12800000.0
2006-11-20 12:32:00,78.715,78.727,78.715,78.727,12800000.0
2006-11-20 12:33:00,78.74,78.74,78.73,78.735,14400000.0
2006-11-20 12:35:00,78.721,78.731,78.721,78.731,11200000.0
2006-11-20 12:37:00,78.732,78.736,78.725,78.73,11200000.0
2006-11-20 12:38:00,78.731,78.731,78.635,78.722,17600000.0
2006-11-20 12:39:00,78.74,78.75,78.739,78.75,16000000.0
2006-11-20 12:40:00,78.753,78.786,78.744,78.786,16000000.0
2006-11-20 12:41:00,78.793,78.793,78.747,78.747,12800000.0
2006-11-20 12:42:00,78.749,78.753,78.744,78.752,14400000.0
2006-11-20 12:43:00,78.753,78.753,78.739,78.746,12800000.0
2006-11-20 12:44:00,78.748,78.755,78.73,78.755,17600000.0
2006-11-20 12:45:00,78.756,78.763,78.751,78.763,16000000.0
2006-11-20 12:47:00,78.761,78.765,78.747,78.765,12200000.0
2006-11-20 12:48:00,78.776,78.782,78.773,78.776,12800000.0
2006-11-20 12:49:00,78.766,78.766,78.745,78.745,16000000.0
2006-11-20 12:51:00,78.744,78.759,78.744,78.754,11200000.0
2006-11-20 12:52:00,78.762,78.763,78.751,78.758,11200000.0
2006-11-20 12:53:00,78.752,78.762,78.752,78.757,11200000.0
2006-11-20 12:54:00,78.757,78.764,78.75,78.75,12800000.0
2006-11-20 12:55:00,78.759,78.761,78.754,78.755,16000000.0
2006-11-20 12:56:00,78.765,78.77,78.748,78.748,11200000.0
2006-11-20 12:57:00,78.754,78.759,78.753,78.753,11200000.0
2006-11-20 12:58:00,78.757,78.762,78.748,78.758,17600000.0
2006-11-20 12:59:00,78.766,78.766,78.749,78.749,16000000.0
2006-11-20 13:00:00,78.742,78.754,78.737,78.754,12800000.0
2006-11-20 13:04:00,78.751,78.757,78.746,78.757,11200000.0
2006-11-20 13:05:00,78.754,78.756,78.746,78.751,12800000.0
2006-11-20 13:06:00,78.754,78.754,78.747,78.747,3200000.0
2006-11-20 13:07:00,78.757,78.766,78.757,78.758,14400000.0
2006-11-20 13:08:00,78.742,78.742,78.682,78.689,17600000.0
2006-11-20 13:10:00,78.714,78.722,78.697,78.716,16000000.0
2006-11-20 13:11:00,78.706,78.709,78.703,78.707,11200000.0
2006-11-20 13:13:00,78.7,78.701,78.693,78.697,17600000.0
2006-11-20 13:14:00,78.707,78.707,78.67,78.67,12800000.0
2006-11-20 13:16:00,78.674,78.687,78.672,78.687,17600000.0
2006-11-20 13:17:00,78.679,78.687,78.674,78.674,12800000.0
2006-11-20 13:18:00,78.661,78.671,78.655,78.661,11200000.0
2006-11-20 13:19:00,78.657,78.671,78.656,78.671,16000000.0
2006-11-20 13:20:00,78.67,78.675,78.663,78.672,16000000.0
2006-11-20 13:21:00,78.679,78.686,78.668,78.686,11200000.0
2006-11-20 13:23:00,78.674,78.675,78.665,78.665,12200000.0
2006-11-20 13:24:00,78.662,78.675,78.61,78.675,8000000.0
2006-11-20 13:25:00,78.679,78.685,78.674,78.674,17600000.0
2006-11-20 13:26:00,78.678,78.678,78.667,78.669,17600000.0
2006-11-20 13:27:00,78.663,78.671,78.656,78.671,13200000.0
2006-11-20 13:28:00,78.683,78.695,78.599,78.686,16000000.0
2006-11-20 13:29:00,78.682,78.686,78.668,78.686,11200000.0
2006-11-20 13:31:00,78.688,78.69,78.681,78.682,11200000.0
2006-11-20 13:32:00,78.69,78.716,78.69,78.715,11200000.0
2006-11-20 13:33:00,78.72,78.735,78.72,78.735,19200000.0
2006-11-20 13:34:00,78.744,78.755,78.743,78.752,14400000.0
2006-11-20 13:35:00,78.752,78.759,78.752,78.757,36800000.0
2006-11-20 13:36:00,78.76,78.766,78.76,78.764,17600000.0
2006-11-20 13:37:00,78.765,78.766,78.761,78.766,14400000.0
2006-11-20 13:38:00,78.764,78.766,78.756,78.762,33600000.0
2006-11-20 13:39:00,78.768,78.779,78.768,78.779,14400000.0
2006-11-20 13:41:00,78.775,78.775,78.756,78.756,16000000.0
2006-11-20 13:42:00,78.762,78.771,78.762,78.762,11000000.0
2006-11-20 13:44:00,78.764,78.77,78.759,78.763,33600000.0
2006-11-20 13:45:00,78.751,78.762,78.746,78.757,20800000.0
2006-11-20 13:46:00,78.76,78.76,78.752,78.76,24400000.0
2006-11-20 13:47:00,78.771,78.772,78.768,78.768,12800000.0
2006-11-20 13:48:00,78.774,78.774,78.749,78.749,12800000.0
2006-11-20 13:49:00,78.748,78.755,78.748,78.751,17600000.0
2006-11-20 13:50:00,78.744,78.744,78.725,78.725,11200000.0
2006-11-20 13:52:00,78.739,78.739,78.72,78.72,12800000.0
2006-11-20 13:53:00,78.729,78.741,78.729,78.741,17600000.0
2006-11-20 13:54:00,78.748,78.753,78.747,78.753,25600000.0
2006-11-20 13:55:00,78.751,78.753,78.744,78.751,14400000.0
2006-11-20 13:56:00,78.761,78.771,78.753,78.77,14400000.0
2006-11-20 13:57:00,78.783,78.783,78.772,78.775,28800000.0
2006-11-20 13:58:00,78.782,78.784,78.777,78.778,14400000.0
2006-11-20 13:59:00,78.77,78.77,78.747,78.754,31400000.0
2006-11-20 14:00:00,78.747,78.758,78.743,78.758,48000000.0
2006-11-20 14:01:00,78.753,78.775,78.753,78.775,32000000.0
2006-11-20 14:03:00,78.788,78.788,78.775,78.775,14400000.0
2006-11-20 14:05:00,78.776,78.782,78.775,78.782,24000000.0
2006-11-20 14:06:00,78.774,78.774,78.763,78.766,36800000.0
2006-11-20 14:07:00,78.765,78.773,78.762,78.769,40000000.0
2006-11-20 14:10:00,78.764,78.772,78.76,78.762,33600000.0
2006-11-20 14:12:00,78.756,78.76,78.753,78.759,27200000.0
2006-11-20 14:14:00,78.764,78.764,78.747,78.759,12800000.0
2006-11-20 14:15:00,78.763,78.763,78.747,78.747,28800000.0
2006-11-20 14:18:00,78.735,78.759,78.735,78.759,16000000.0
2006-11-20 14:19:00,78.763,78.763,78.754,78.754,12800000.0
2006-11-20 14:20:00,78.756,78.758,78.751,78.754,25600000.0
2006-11-20 14:21:00,78.754,78.761,78.752,78.761,28800000.0
2006-11-20 14:22:00,78.756,78.765,78.756,78.765,11200000.0
2006-11-20 14:23:00,78.767,78.769,78.753,78.769,48000000.0
2006-11-20 14:24:00,78.775,78.779,78.767,78.779,12200000.0
2006-11-20 14:25:00,78.773,78.783,78.773,78.779,12800000.0
2006-11-20 14:26:00,78.78,78.784,78.776,78.78,12800000.0
2006-11-20 14:27:00,78.78,78.788,78.778,78.785,17600000.0
2006-11-20 14:29:00,78.78,78.78,78.77,78.772,36800000.0
2006-11-20 14:30:00,78.756,78.756,78.748,78.754,22400000.0
2006-11-20 14:31:00,78.737,78.744,78.737,78.744,20800000.0
2006-11-20 14:32:00,78.744,78.744,78.733,78.74,8000000.0
2006-11-20 14:33:00,78.739,78.746,78.736,78.736,24000000.0
2006-11-20 14:34:00,78.736,78.736,78.716,78.717,12800000.0
2006-11-20 14:35:00,78.715,78.722,78.714,78.721,14400000.0
2006-11-20 14:37:00,78.724,78.724,78.713,78.714,11200000.0
2006-11-20 14:38:00,78.72,78.742,78.72,78.742,56000000.0
2006-11-20 14:39:00,78.738,78.746,78.733,78.746,12800000.0
2006-11-20 14:40:00,78.745,78.754,78.737,78.747,14400000.0
2006-11-20 14:41:00,78.751,78.751,78.739,78.739,56000000.0
2006-11-20 14:42:00,78.746,78.762,78.746,78.758,12800000.0
2006-11-20 14:43:00,78.745,78.754,78.745,78.754,25600000.0
2006-11-20 14:44:00,78.756,78.756,78.735,78.735,12800000.0
2006-11-20 14:45:00,78.738,78.764,78.738,78.764,10600000.0
2006-11-20 14:46:00,78.757,78.758,78.755,78.758,11200000.0
2006-11-20 14:48:00,78.752,78.752,78.743,78.743,19200000.0
2006-11-20 14:49:00,78.734,78.744,78.729,78.744,32000000.0
2006-11-20 14:50:00,78.741,78.741,78.729,78.735,28800000.0
2006-11-20 14:51:00,78.73,78.73,78.708,78.712,32000000.0
2006-11-20 14:52:00,78.718,78.718,78.711,78.714,12800000.0
2006-11-20 14:53:00,78.71,78.717,78.71,78.715,17600000.0
2006-11-20 14:54:00,78.71,78.713,78.706,78.713,12800000.0
2006-11-20 14:55:00,78.71,78.71,78.7,78.701,16000000.0
2006-11-20 14:56:00,78.687,78.707,78.687,78.698,12800000.0
2006-11-20 14:57:00,78.708,78.708,78.698,78.698,12800000.0
2006-11-20 14:58:00,78.706,78.719,78.7,78.713,17600000.0
2006-11-20 14:59:00,78.722,78.722,78.711,78.714,16000000.0
2006-11-20 15:00:00,78.718,78.723,78.709,78.709,14400000.0
2006-11-20 15:02:00,78.704,78.715,78.7,78.705,27200000.0
2006-11-20 15:03:00,78.707,78.715,78.707,78.711,12800000.0
2006-11-20 15:04:00,78.715,78.721,78.715,78.717,11200000.0
2006-11-20 15:06:00,78.707,78.707,78.682,78.682,11200000.0
2006-11-20 15:07:00,78.698,78.734,78.698,78.734,25600000.0
2006-11-20 15:08:00,78.751,78.751,78.738,78.748,17600000.0
2006-11-20 15:09:00,78.739,78.751,78.734,78.751,16000000.0
2006-11-20 15:11:00,78.774,78.774,78.768,78.77,32000000.0
2006-11-20 15:12:00,78.771,78.771,78.761,78.771,12800000.0
2006-11-20 15:14:00,78.793,78.793,78.783,78.784,35200000.0
2006-11-20 15:15:00,78.781,78.789,78.781,78.783,22400000.0
2006-11-20 15:16:00,78.781,78.79,78.78,78.783,36800000.0
2006-11-20 15:17:00,78.785,78.795,78.785,78.79,22400000.0
2006-11-20 15:18:00,78.791,78.791,78.78,78.787,21800000.0
2006-11-20 15:19:00,78.786,78.793,78.786,78.792,16000000.0
2006-11-20 15:20:00,78.781,78.791,78.775,78.775,23400000.0
2006-11-20 15:21:00,78.758,78.758,78.741,78.749,14400000.0
2006-11-20 15:22:00,78.754,78.754,78.746,78.751,12800000.0
2006-11-20 15:23:00,78.751,78.753,78.745,78.753,48000000.0
2006-11-20 15:25:00,78.739,78.739,78.712,78.721,26600000.0
2006-11-20 15:26:00,78.721,78.721,78.706,78.706,40000000.0
2006-11-20 15:27:00,78.713,78.722,78.713,78.719,28800000.0
2006-11-20 15:28:00,78.727,78.727,78.714,78.721,70400000.0
2006-11-20 15:29:00,78.723,78.727,78.638,78.727,46800000.0
2006-11-20 15:30:00,78.645,78.778,78.645,78.651,115600000.0
2006-11-20 15:31:00,78.727,78.741,78.726,78.74,60800000.0
2006-11-20 15:32:00,78.751,78.774,78.751,78.774,30400000.0
2006-11-20 15:33:00,78.76,78.76,78.748,78.752,30400000.0
2006-11-20 15:35:00,78.748,78.755,78.744,78.748,33600000.0
2006-11-20 15:36:00,78.744,78.746,78.739,78.739,32000000.0
2006-11-20 15:38:00,78.737,78.737,78.727,78.727,59200000.0
2006-11-20 15:39:00,78.731,78.738,78.727,78.738,36800000.0
2006-11-20 15:40:00,78.738,78.739,78.73,78.734,35200000.0
2006-11-20 15:41:00,78.734,78.741,78.727,78.729,25600000.0
2006-11-20 15:42:00,78.741,78.753,78.741,78.753,43200000.0
2006-11-20 15:43:00,78.737,78.743,78.729,78.74,27200000.0
2006-11-20 15:44:00,78.728,78.746,78.728,78.734,12800000.0
2006-11-20 15:45:00,78.74,78.747,78.726,78.74,16000000.0
2006-11-20 15:46:00,78.745,78.747,78.741,78.742,14400000.0
2006-11-20 15:49:00,78.736,78.749,78.736,78.747,11000000.0
2006-11-20 15:50:00,78.736,78.743,78.732,78.743,11200000.0
2006-11-20 15:51:00,78.741,78.741,78.735,78.737,12800000.0
2006-11-20 15:52:00,78.746,78.746,78.737,78.737,20800000.0
2006-11-20 15:54:00,78.739,78.748,78.739,78.745,28800000.0
2006-11-20 15:55:00,78.747,78.75,78.74,78.747,24400000.0
2006-11-20 15:56:00,78.757,78.757,78.741,78.745,50600000.0
2006-11-20 15:57:00,78.736,78.748,78.733,78.744,12800000.0
2006-11-20 15:58:00,78.758,78.77,78.753,78.77,19200000.0
2006-11-20 15:59:00,78.772,78.775,78.768,78.775,36800000.0
2006-11-20 16:00:00,78.78,78.801,78.78,78.785,51200000.0
2006-11-20 16:01:00,78.791,78.792,78.78,78.792,41600000.0
2006-11-20 16:03:00,78.789,78.808,78.789,78.806,64000000.0
2006-11-20 16:04:00,78.824,78.828,78.812,78.823,44200000.0
2006-11-20 16:05:00,78.831,78.831,78.819,78.828,48000000.0
2006-11-20 16:06:00,78.831,78.851,78.824,78.851,35200000.0
2006-11-20 16:07:00,78.852,78.86,78.847,78.847,32000000.0
2006-11-20 16:08:00,78.84,78.853,78.839,78.853,44800000.0
2006-11-20 16:09:00,78.852,78.852,78.835,78.839,44800000.0
2006-11-20 16:10:00,78.847,78.847,78.838,78.838,41600000.0
2006-11-20 16:11:00,78.832,78.832,78.795,78.795,14400000.0
2006-11-20 16:12:00,78.78,78.801,78.78,78.801,56000000.0
2006-11-20 16:13:00,78.808,78.808,78.797,78.801,11200000.0
2006-11-20 16:14:00,78.81,78.819,78.803,78.816,48400000.0
2006-11-20 16:15:00,78.824,78.839,78.824,78.829,59200000.0
2006-11-20 16:16:00,78.819,78.83,78.807,78.83,17600000.0
2006-11-20 16:17:00,78.825,78.825,78.811,78.821,38400000.0
2006-11-20 16:18:00,78.801,78.81,78.801,78.807,11200000.0
2006-11-20 16:19:00,78.808,78.808,78.8,78.801,22400000.0
2006-11-20 16:20:00,78.792,78.799,78.788,78.795,11200000.0
2006-11-20 16:21:00,78.792,78.801,78.779,78.779,27200000.0
2006-11-20 16:23:00,78.76,78.76,78.749,78.751,43200000.0
2006-11-20 16:25:00,78.756,78.764,78.756,78.764,33600000.0
2006-11-20 16:26:00,78.754,78.771,78.754,78.771,17600000.0
2006-11-20 16:27:00,78.768,78.768,78.758,78.758,35200000.0
2006-11-20 16:28:00,78.751,78.757,78.748,78.751,27200000.0
2006-11-20 16:29:00,78.749,78.749,78.74,78.74,11200000.0
2006-11-20 16:30:00,78.739,78.746,78.719,78.719,11200000.0
2006-11-20 16:31:00,78.735,78.743,78.735,78.736,41000000.0
2006-11-20 16:32:00,78.734,78.744,78.733,78.744,12800000.0
2006-11-20 16:33:00,78.742,78.748,78.742,78.745,27200000.0
2006-11-20 16:35:00,78.741,78.741,78.724,78.732,52800000.0
2006-11-20 16:36:00,78.726,78.726,78.718,78.723,51200000.0
2006-11-20 16:37:00,78.722,78.739,78.717,78.739,41600000.0
2006-11-20 16:39:00,78.741,78.741,78.73,78.741,35200000.0
2006-11-20 16:41:00,78.741,78.749,78.735,78.749,73600000.0
2006-11-20 16:43:00,78.732,78.741,78.73,78.737,17600000.0
2006-11-20 16:44:00,78.731,78.731,78.72,78.73,11600000.0
2006-11-20 16:47:00,78.736,78.755,78.736,78.744,69800000.0
2006-11-20 16:49:00,78.743,78.754,78.743,78.753,36800000.0
2006-11-20 16:50:00,78.756,78.758,78.745,78.75,75200000.0
2006-11-20 16:51:00,78.752,78.755,78.739,78.741,31400000.0
2006-11-20 16:52:00,78.738,78.756,78.738,78.743,46400000.0
2006-11-20 16:53:00,78.759,78.766,78.753,78.753,30400000.0
2006-11-20 16:54:00,78.748,78.756,78.744,78.756,11200000.0
2006-11-20 16:55:00,78.753,78.755,78.745,78.755,27200000.0
2006-11-20 16:56:00,78.747,78.764,78.747,78.758,36800000.0
2006-11-20 16:57:00,78.757,78.769,78.757,78.763,19200000.0
2006-11-20 16:58:00,78.768,78.776,78.765,78.766,12800000.0
2006-11-20 16:59:00,78.755,78.762,78.737,78.737,50600000.0
2006-11-20 17:00:00,78.741,78.746,78.739,78.745,49600000.0
2006-11-20 17:01:00,78.759,78.764,78.756,78.76,40000000.0
2006-11-20 17:02:00,78.764,78.764,78.751,78.751,33600000.0
2006-11-20 17:03:00,78.753,78.761,78.745,78.754,44800000.0
2006-11-20 17:04:00,78.752,78.752,78.725,78.725,41600000.0
2006-11-20 17:05:00,78.738,78.757,78.738,78.748,54400000.0
2006-11-20 17:06:00,78.754,78.76,78.742,78.76,59200000.0
2006-11-20 17:07:00,78.757,78.785,78.757,78.785,35200000.0
2006-11-20 17:08:00,78.772,78.772,78.76,78.764,68800000.0
2006-11-20 17:09:00,78.769,78.78,78.762,78.771,58600000.0
2006-11-20 17:10:00,78.772,78.778,78.759,78.778,25600000.0
2006-11-20 17:11:00,78.784,78.804,78.784,78.797,38400000.0
2006-11-20 17:12:00,78.803,78.803,78.786,78.797,25600000.0
2006-11-20 17:13:00,78.797,78.804,78.795,78.795,28800000.0
2006-11-20 17:14:00,78.797,78.806,78.797,78.806,22400000.0
2006-11-20 17:15:00,78.785,78.795,78.779,78.779,19200000.0
2006-11-20 17:16:00,78.785,78.793,78.783,78.791,17600000.0
2006-11-20 17:17:00,78.793,78.804,78.793,78.795,38400000.0
2006-11-20 17:18:00,78.78,78.79,78.779,78.783,57600000.0
2006-11-20 17:19:00,78.766,78.792,78.766,78.792,24000000.0
2006-11-20 17:20:00,78.798,78.818,78.798,78.818,16000000.0
2006-11-20 17:21:00,78.832,78.834,78.819,78.834,28800000.0
2006-11-20 17:22:00,78.849,78.871,78.849,78.862,19600000.0
2006-11-20 17:23:00,78.845,78.858,78.845,78.858,11200000.0
2006-11-20 17:24:00,78.856,78.862,78.847,78.86,12800000.0
2006-11-20 17:25:00,78.865,78.866,78.855,78.861,17600000.0
2006-11-20 17:26:00,78.853,78.853,78.814,78.823,12800000.0
2006-11-20 17:27:00,78.817,78.824,78.809,78.823,46400000.0
2006-11-20 17:28:00,78.814,78.814,78.783,78.79,12800000.0
2006-11-20 17:29:00,78.794,78.803,78.787,78.788,27200000.0
2006-11-20 17:30:00,78.766,78.771,78.764,78.768,17600000.0
2006-11-20 17:31:00,78.756,78.766,78.752,78.764,88000000.0
2006-11-20 17:32:00,78.792,78.794,78.783,78.792,52800000.0
2006-11-20 17:33:00,78.795,78.795,78.78,78.794,36800000.0
2006-11-20 17:34:00,78.796,78.798,78.788,78.791,64000000.0
2006-11-20 17:35:00,78.789,78.789,78.78,78.78,43200000.0
2006-11-20 17:36:00,78.785,78.796,78.785,78.786,33600000.0
2006-11-20 17:38:00,78.794,78.803,78.794,78.802,35200000.0
2006-11-20 17:39:00,78.806,78.806,78.798,78.799,16000000.0
2006-11-20 17:41:00,78.802,78.802,78.79,78.79,12800000.0
2006-11-20 17:43:00,78.801,78.807,78.797,78.799,17600000.0
2006-11-20 17:45:00,78.81,78.81,78.787,78.789,29200000.0
2006-11-20 17:46:00,78.802,78.803,78.794,78.797,41600000.0
2006-11-20 17:47:00,78.78,78.816,78.78,78.816,57000000.0
2006-11-20 17:48:00,78.825,78.838,78.825,78.838,57600000.0
2006-11-20 17:49:00,78.844,78.844,78.832,78.839,45800000.0
2006-11-20 17:50:00,78.82,78.821,78.795,78.795,8000000.0
2006-11-20 17:51:00,78.79,78.801,78.79,78.8,49600000.0
2006-11-20 17:53:00,78.814,78.814,78.805,78.808,33600000.0
2006-11-20 17:54:00,78.807,78.809,78.8,78.8,38400000.0
2006-11-20 17:55:00,78.805,78.855,78.805,78.839,40000000.0
2006-11-20 17:56:00,78.844,78.844,78.836,78.838,44800000.0
2006-11-20 17:57:00,78.834,78.845,78.833,78.844,36200000.0
2006-11-20 17:58:00,78.854,78.854,78.84,78.841,17600000.0
2006-11-20 17:59:00,78.842,78.847,78.833,78.847,62400000.0
2006-11-20 18:00:00,78.855,78.855,78.839,78.839,51200000.0
2006-11-20 18:01:00,78.829,78.829,78.811,78.812,32000000.0
2006-11-20 18:03:00,78.804,78.804,78.793,78.796,36800000.0
2006-11-20 18:04:00,78.792,78.802,78.789,78.802,33600000.0
2006-11-20 18:05:00,78.799,78.808,78.799,78.804,12800000.0
2006-11-20 18:06:00,78.804,78.816,78.794,78.816,30400000.0
2006-11-20 18:07:00,78.815,78.815,78.806,78.81,11200000.0
2006-11-20 18:08:00,78.801,78.84,78.801,78.84,84800000.0
2006-11-20 18:09:00,78.848,78.854,78.844,78.853,33600000.0
2006-11-20 18:10:00,78.86,78.87,78.847,78.87,16000000.0
2006-11-20 18:11:00,78.873,78.875,78.854,78.875,12800000.0
2006-11-20 18:12:00,78.87,78.88,78.869,78.872,12800000.0
2006-11-20 18:15:00,78.876,78.877,78.868,78.877,30400000.0
2006-11-20 18:16:00,78.888,78.899,78.884,78.893,56000000.0
2006-11-20 18:17:00,78.879,78.888,78.873,78.884,42600000.0
2006-11-20 18:19:00,78.883,78.9,78.883,78.887,46400000.0
2006-11-20 18:20:00,78.885,78.889,78.873,78.88,43200000.0
2006-11-20 18:21:00,78.878,78.887,78.875,78.879,12800000.0
2006-11-20 18:22:00,78.887,78.89,78.879,78.889,33600000.0
2006-11-20 18:23:00,78.894,78.894,78.88,78.884,46400000.0
2006-11-20 18:24:00,78.898,78.899,78.887,78.899,52800000.0
2006-11-20 18:25:00,78.905,78.905,78.889,78.895,33600000.0
2006-11-20 18:27:00,78.885,78.891,78.884,78.891,34000000.0
2006-11-20 18:28:00,78.903,78.907,78.9,78.901,12800000.0
2006-11-20 18:29:00,78.897,78.897,78.884,78.891,25600000.0
2006-11-20 18:30:00,78.891,78.898,78.885,78.885,36800000.0
2006-11-20 18:33:00,78.877,78.883,78.875,78.875,32000000.0
2006-11-20 18:34:00,78.881,78.891,78.881,78.891,19200000.0
2006-11-20 18:36:00,78.882,78.882,78.872,78.872,3200000.0
2006-11-20 18:37:00,78.864,78.868,78.856,78.856,36800000.0
2006-11-20 18:38:00,78.846,78.858,78.84,78.858,49600000.0
2006-11-20 18:39:00,78.85,78.85,78.834,78.839,76800000.0
2006-11-20 18:41:00,78.846,78.859,78.845,78.851,72000000.0
2006-11-20 18:42:00,78.86,78.86,78.848,78.851,78400000.0
2006-11-20 18:43:00,78.846,78.863,78.846,78.863,49000000.0
2006-11-20 18:44:00,78.863,78.874,78.86,78.867,30400000.0
2006-11-20 18:45:00,78.874,78.877,78.864,78.876,12800000.0
2006-11-20 18:46:00,78.89,78.899,78.887,78.899,12800000.0
2006-11-20 18:47:00,78.887,78.899,78.887,78.89,14400000.0
2006-11-20 18:48:00,78.884,78.894,78.877,78.877,28200000.0
2006-11-20 18:49:00,78.884,78.9,78.884,78.896,24000000.0
2006-11-20 18:50:00,78.898,78.899,78.891,78.893,46400000.0
2006-11-20 18:51:00,78.891,78.892,78.886,78.888,12800000.0
2006-11-20 18:52:00,78.884,78.903,78.882,78.882,19200000.0
2006-11-20 18:53:00,78.876,78.881,78.858,78.858,30400000.0
2006-11-20 18:54:00,78.863,78.885,78.862,78.882,19200000.0
2006-11-20 18:55:00,78.887,78.889,78.878,78.888,22400000.0
2006-11-20 18:56:00,78.875,78.886,78.875,78.876,16000000.0
2006-11-20 18:57:00,78.879,78.895,78.879,78.895,18600000.0
2006-11-20 18:58:00,78.886,78.895,78.884,78.895,31400000.0
2006-11-20 18:59:00,78.888,78.902,78.888,78.899,32000000.0
2006-11-20 19:00:00,78.902,78.91,78.902,78.91,14400000.0
2006-11-20 19:01:00,78.905,78.905,78.896,78.896,11200000.0
2006-11-20 19:02:00,78.871,78.896,78.871,78.896,43200000.0
2006-11-20 19:03:00,78.9,78.904,78.898,78.904,14400000.0
2006-11-20 19:05:00,78.879,78.902,78.879,78.902,17600000.0
2006-11-20 19:06:00,78.908,78.915,78.902,78.914,56000000.0
2006-11-20 19:07:00,78.913,78.913,78.894,78.894,35200000.0
2006-11-20 19:08:00,78.903,78.914,78.903,78.909,22400000.0
2006-11-20 19:09:00,78.902,78.911,78.901,78.906,12800000.0
2006-11-20 19:10:00,78.911,78.921,78.911,78.921,17600000.0
2006-11-20 19:11:00,78.911,78.911,78.903,78.908,17600000.0
2006-11-20 19:13:00,78.901,78.908,78.889,78.894,16000000.0
2006-11-20 19:14:00,78.895,78.901,78.892,78.898,12800000.0
2006-11-20 19:15:00,78.897,78.897,78.878,78.884,16000000.0
2006-11-20 19:16:00,78.897,78.916,78.888,78.908,12800000.0
2006-11-20 19:18:00,78.913,78.915,78.908,78.914,32000000.0
2006-11-20 19:20:00,78.916,78.916,78.901,78.912,14400000.0
2006-11-20 19:21:00,78.907,78.913,78.906,78.912,17600000.0
2006-11-20 19:22:00,78.91,78.91,78.895,78.897,14400000.0
2006-11-20 19:23:00,78.896,78.92,78.882,78.92,16000000.0
2006-11-20 19:24:00,78.923,78.923,78.91,78.911,48000000.0
2006-11-20 19:25:00,78.915,78.928,78.915,78.928,12800000.0
2006-11-20 19:26:00,78.927,78.938,78.921,78.938,41600000.0
2006-11-20 19:27:00,78.938,78.945,78.938,78.941,14400000.0
2006-11-20 19:28:00,78.934,78.934,78.917,78.917,12800000.0
2006-11-20 19:30:00,78.919,78.926,78.918,78.925,11200000.0
2006-11-20 19:31:00,78.93,78.932,78.927,78.927,11200000.0
2006-11-20 19:32:00,78.923,78.927,78.914,78.927,11200000.0
2006-11-20 19:33:00,78.956,78.963,78.955,78.963,12800000.0
2006-11-20 19:34:00,78.975,78.985,78.974,78.976,12800000.0
2006-11-20 19:35:00,78.971,78.98,78.962,78.98,17600000.0
2006-11-20 19:36:00,78.979,78.979,78.965,78.97,16000000.0
2006-11-20 19:37:00,78.975,78.988,78.971,78.971,11200000.0
2006-11-20 19:38:00,78.964,78.964,78.951,78.951,11200000.0
2006-11-20 19:39:00,78.95,78.955,78.949,78.953,12800000.0
2006-11-20 19:43:00,78.946,78.953,78.941,78.945,11200000.0
2006-11-20 19:48:00,78.953,78.963,78.946,78.959,12800000.0
2006-11-20 19:52:00,78.952,78.977,78.948,78.977,16000000.0
2006-11-20 19:53:00,78.989,78.994,78.987,78.989,11200000.0
2006-11-20 19:54:00,78.986,78.993,78.986,78.987,12800000.0
2006-11-20 19:55:00,78.99,78.99,78.969,78.969,11200000.0
2006-11-20 19:56:00,78.962,78.97,78.954,78.97,16000000.0
2006-11-20 19:57:00,78.972,78.972,78.947,78.947,12800000.0
2006-11-20 19:58:00,78.959,78.975,78.959,78.975,11200000.0
2006-11-20 19:59:00,78.952,78.959,78.951,78.959,8000000.0
2006-11-20 20:00:00,78.966,78.977,78.966,78.977,17600000.0
2006-11-20 20:01:00,78.985,78.985,78.971,78.976,12800000.0
2006-11-20 20:03:00,78.998,78.998,78.987,78.993,16000000.0
2006-11-20 20:04:00,78.982,79.001,78.977,78.999,30400000.0
2006-11-20 20:05:00,79.0,79.0,78.975,78.985,12800000.0
2006-11-20 20:06:00,78.997,78.997,78.984,78.984,11200000.0
2006-11-20 20:07:00,78.972,78.978,78.958,78.958,17600000.0
2006-11-20 20:08:00,78.954,78.966,78.945,78.958,38400000.0
2006-11-20 20:09:00,78.962,78.977,78.962,78.977,11200000.0
2006-11-20 20:10:00,78.966,78.997,78.966,78.996,14400000.0
2006-11-20 20:11:00,78.982,78.982,78.965,78.965,10600000.0
2006-11-20 20:12:00,78.969,78.969,78.965,78.965,11200000.0
2006-11-20 20:13:00,78.975,78.988,78.975,78.988,11200000.0
2006-11-20 20:14:00,78.987,78.987,78.923,78.979,14400000.0
2006-11-20 20:15:00,78.991,78.991,78.967,78.978,10600000.0
2006-11-20 20:16:00,78.98,78.987,78.977,78.987,28200000.0
2006-11-20 20:17:00,78.993,79.016,78.991,79.016,33600000.0
2006-11-20 20:18:00,79.036,79.036,79.023,79.025,11200000.0
2006-11-20 20:19:00,79.015,79.018,79.012,79.017,11200000.0
2006-11-20 20:20:00,79.01,79.01,78.997,79.002,19200000.0
2006-11-20 20:21:00,79.003,79.003,78.987,78.996,12800000.0
2006-11-20 20:22:00,78.99,79.001,78.989,78.989,14400000.0
2006-11-20 20:23:00,78.989,79.001,78.989,79.0,12800000.0
2006-11-20 20:24:00,79.0,79.017,79.0,79.001,16000000.0
2006-11-20 20:25:00,79.001,79.014,79.001,79.01,11200000.0
2006-11-20 20:26:00,79.011,79.022,79.009,79.011,16000000.0
2006-11-20 20:27:00,79.03,79.036,79.017,79.035,16000000.0
2006-11-20 20:29:00,79.043,79.05,79.04,79.05,12800000.0
2006-11-20 20:30:00,79.05,79.051,79.038,79.04,27200000.0
2006-11-20 20:31:00,79.05,79.05,79.038,79.043,11200000.0
2006-11-20 20:32:00,79.053,79.06,79.053,79.06,3200000.0
2006-11-20 20:33:00,79.059,79.061,79.042,79.061,12800000.0
2006-11-20 20:36:00,79.053,79.053,79.032,79.032,16000000.0
2006-11-20 20:37:00,79.042,79.043,79.038,79.042,8000000.0
2006-11-20 20:38:00,79.03,79.043,79.03,79.034,12800000.0
2006-11-20 20:39:00,79.04,79.046,79.037,79.045,11200000.0
2006-11-20 20:40:00,79.046,79.047,79.032,79.047,11200000.0
2006-11-20 20:41:00,79.055,79.059,79.04,79.04,14400000.0
2006-11-20 20:45:00,79.046,79.046,79.037,79.039,12800000.0
2006-11-20 20:46:00,79.036,79.038,79.025,79.035,14400000.0
2006-11-20 20:47:00,79.054,79.07,79.052,79.07,12800000.0
2006-11-20 20:48:00,79.051,79.051,79.042,79.044,17600000.0
2006-11-20 20:49:00,79.043,79.048,79.036,79.036,8000000.0
2006-11-20 20:50:00,79.051,79.051,79.039,79.049,14200000.0
2006-11-20 20:52:00,79.049,79.055,79.038,79.038,11200000.0
2006-11-20 20:54:00,79.045,79.053,79.044,79.044,13800000.0
2006-11-20 20:55:00,79.045,79.047,79.035,79.044,11200000.0
2006-11-20 20:56:00,79.055,79.06,79.054,79.054,8000000.0
2006-11-20 20:57:00,79.049,79.061,79.049,79.055,12800000.0
2006-11-20 20:58:00,79.038,79.041,79.033,79.037,11200000.0
2006-11-20 20:59:00,79.039,79.075,79.039,79.075,11200000.0
2006-11-20 21:00:00,79.085,79.092,79.079,79.079,17600000.0
2006-11-20 21:01:00,79.068,79.077,79.061,79.073,11200000.0
2006-11-20 21:02:00,79.068,79.068,79.06,79.06,16000000.0
2006-11-20 21:03:00,79.059,79.06,79.056,79.059,11200000.0
2006-11-20 21:04:00,79.059,79.059,79.047,79.053,16000000.0
2006-11-20 21:05:00,79.048,79.053,79.022,79.039,12800000.0
2006-11-20 21:06:00,79.031,79.045,79.031,79.039,12800000.0
2006-11-20 21:07:00,79.049,79.055,79.044,79.054,14400000.0
2006-11-20 21:08:00,79.058,79.067,79.053,79.067,16000000.0
2006-11-20 21:09:00,79.047,79.059,79.036,79.05,8000000.0
2006-11-20 21:10:00,79.047,79.053,79.044,79.051,12800000.0
2006-11-20 21:12:00,79.048,79.055,79.048,79.051,12800000.0
2006-11-20 21:15:00,79.033,79.044,79.033,79.044,13800000.0
2006-11-20 21:21:00,79.047,79.047,79.037,79.037,11200000.0
2006-11-20 21:22:00,79.041,79.049,79.034,79.049,12800000.0
2006-11-20 21:23:00,79.044,79.054,79.044,79.05,10600000.0
2006-11-20 21:24:00,79.053,79.056,79.041,79.041,11200000.0
2006-11-20 21:25:00,79.045,79.055,79.041,79.055,11200000.0
2006-11-20 21:27:00,79.049,79.049,79.042,79.046,11200000.0
2006-11-20 21:28:00,79.053,79.06,79.042,79.057,11200000.0
2006-11-20 21:29:00,79.057,79.062,79.051,79.054,11200000.0
2006-11-20 21:31:00,79.047,79.051,79.046,79.051,11200000.0
2006-11-20 21:32:00,79.049,79.049,79.038,79.041,14400000.0
2006-11-20 21:34:00,79.028,79.042,79.028,79.035,17600000.0
2006-11-20 21:35:00,79.045,79.05,79.041,79.041,12800000.0
2006-11-20 21:36:00,79.027,79.04,79.027,79.04,9600000.0
2006-11-20 21:38:00,79.044,79.073,78.965,78.965,12800000.0
2006-11-20 21:39:00,79.045,79.045,79.029,79.037,12800000.0
2006-11-20 21:41:00,79.041,79.045,79.032,79.032,12800000.0
2006-11-20 21:43:00,79.041,79.041,79.026,79.028,14400000.0
2006-11-20 21:45:00,79.026,79.027,79.015,79.019,17600000.0
2006-11-20 21:46:00,79.025,79.029,79.019,79.029,14400000.0
2006-11-20 21:47:00,79.024,79.029,79.017,79.029,11200000.0
2006-11-20 21:50:00,79.029,79.029,79.009,79.023,12800000.0
2006-11-20 21:52:00,79.016,79.016,79.01,79.01,3200000.0
2006-11-20 21:53:00,79.014,79.021,79.012,79.018,11200000.0
2006-11-20 21:54:00,79.003,79.003,78.997,79.001,11600000.0
2006-11-20 21:55:00,78.999,78.999,78.984,78.984,11200000.0
2006-11-20 21:56:00,78.981,78.99,78.981,78.984,12800000.0
2006-11-20 21:57:00,78.997,78.999,78.989,78.989,17600000.0
2006-11-20 21:59:00,78.999,78.999,78.983,78.988,12800000.0
2006-11-20 22:00:00,79.005,79.012,79.004,79.01,17600000.0
2006-11-20 22:01:00,79.026,79.026,79.012,79.022,11200000.0
2006-11-20 22:02:00,79.033,79.04,79.032,79.037,16000000.0
2006-11-20 22:03:00,79.03,79.036,79.03,79.035,17600000.0
2006-11-20 22:05:00,79.034,79.035,79.027,79.028,11200000.0
2006-11-20 22:06:00,79.043,79.043,79.036,79.036,6400000.0
2006-11-20 22:09:00,79.02,79.037,79.016,79.037,12800000.0
2006-11-20 22:10:00,79.027,79.029,79.023,79.023,12800000.0
2006-11-20 22:11:00,79.024,79.024,79.01,79.014,8000000.0
2006-11-20 22:12:00,79.018,79.023,79.017,79.023,12800000.0
2006-11-20 22:13:00,79.006,79.021,79.004,79.01,12800000.0
2006-11-20 22:14:00,79.003,79.012,79.002,79.005,12800000.0
2006-11-20 22:15:00,79.006,79.006,78.995,78.999,14400000.0
2006-11-20 22:16:00,79.005,79.014,79.005,79.014,12800000.0
2006-11-20 22:17:00,79.008,79.008,78.994,78.994,12800000.0
2006-11-20 22:18:00,79.001,79.001,78.996,78.996,16000000.0
2006-11-20 22:19:00,78.988,78.988,78.972,78.972,14400000.0
2006-11-20 22:20:00,78.965,78.99,78.965,78.987,12800000.0
2006-11-20 22:21:00,78.982,78.982,78.97,78.97,17600000.0
2006-11-20 22:22:00,78.985,78.992,78.985,78.992,6400000.0
2006-11-20 22:25:00,78.98,78.98,78.967,78.967,9600000.0
2006-11-20 22:26:00,78.965,78.987,78.965,78.983,17600000.0
2006-11-20 22:28:00,79.001,79.001,78.987,78.987,12800000.0
2006-11-20 22:29:00,78.993,79.001,78.988,78.988,16000000.0
2006-11-20 22:31:00,78.99,78.99,78.984,78.984,12800000.0
2006-11-20 22:34:00,78.999,79.006,78.988,78.988,11200000.0
2006-11-20 22:35:00,78.997,79.002,78.992,78.995,12800000.0
2006-11-20 22:39:00,78.989,78.995,78.986,78.986,12800000.0
2006-11-20 22:40:00,78.964,78.994,78.964,78.994,11200000.0
2006-11-20 22:42:00,78.993,78.998,78.99,78.991,17600000.0
2006-11-20 22:43:00,78.984,79.001,78.984,79.001,16000000.0
2006-11-20 22:44:00,79.004,79.011,79.0,79.009,12800000.0
2006-11-20 22:45:00,79.005,79.012,79.001,79.004,16000000.0
2006-11-20 22:46:00,79.011,79.011,78.999,79.005,11200000.0
2006-11-20 22:47:00,78.992,78.999,78.988,78.988,17600000.0
2006-11-20 22:48:00,78.989,78.989,78.983,78.985,8000000.0
2006-11-20 22:49:00,78.992,78.994,78.988,78.988,13200000.0
2006-11-20 22:51:00,78.989,78.991,78.989,78.991,11200000.0
2006-11-20 22:52:00,78.986,78.994,78.983,78.99,11200000.0
2006-11-20 22:56:00,78.97,78.978,78.968,78.968,17600000.0
2006-11-20 22:57:00,78.961,78.963,78.954,78.957,17600000.0
2006-11-20 22:58:00,78.956,78.958,78.954,78.956,10600000.0
2006-11-20 23:03:00,78.949,78.96,78.947,78.954,16000000.0
2006-11-20 23:04:00,78.957,78.962,78.948,78.951,10600000.0
2006-11-20 23:05:00,78.944,78.953,78.944,78.953,33600000.0
2006-11-20 23:06:00,78.963,78.963,78.947,78.95,12800000.0
2006-11-20 23:11:00,78.948,78.948,78.931,78.933,11200000.0
2006-11-20 23:12:00,78.935,78.945,78.932,78.94,16000000.0
2006-11-20 23:14:00,78.936,78.936,78.92,78.929,11200000.0
2006-11-20 23:15:00,78.937,78.937,78.931,78.937,11200000.0
2006-11-20 23:18:00,78.938,78.961,78.938,78.961,11200000.0
2006-11-20 23:19:00,78.963,78.963,78.95,78.95,12800000.0
2006-11-20 23:20:00,78.947,78.963,78.942,78.963,14400000.0
2006-11-20 23:23:00,78.954,78.961,78.954,78.958,12800000.0
2006-11-20 23:24:00,78.955,78.96,78.951,78.956,11200000.0
2006-11-20 23:26:00,78.946,78.963,78.946,78.963,12800000.0
2006-11-20 23:27:00,78.952,78.952,78.935,78.951,17600000.0
2006-11-20 23:28:00,78.941,78.944,78.935,78.937,12800000.0
2006-11-20 23:29:00,78.937,78.946,78.88,78.929,11200000.0
2006-11-20 23:30:00,78.942,78.952,78.934,78.934,14400000.0
2006-11-20 23:31:00,78.946,78.958,78.946,78.954,12800000.0
2006-11-20 23:32:00,78.958,78.968,78.957,78.96,17600000.0
2006-11-20 23:33:00,78.957,78.962,78.956,78.956,12800000.0
2006-11-20 23:34:00,78.963,78.963,78.952,78.952,16000000.0
2006-11-20 23:36:00,78.962,78.968,78.95,78.95,12800000.0
2006-11-20 23:39:00,78.945,78.951,78.944,78.95,11200000.0
2006-11-20 23:40:00,78.948,78.948,78.929,78.943,35200000.0
2006-11-20 23:44:00,78.955,78.955,78.951,78.953,16000000.0
2006-11-20 23:45:00,78.952,78.967,78.949,78.967,11200000.0
2006-11-20 23:46:00,78.964,78.97,78.961,78.961,17600000.0
2006-11-20 23:48:00,78.944,78.951,78.886,78.948,8000000.0
2006-11-20 23:49:00,78.958,78.97,78.958,78.965,12800000.0
2006-11-20 23:50:00,78.951,78.962,78.949,78.962,11200000.0
2006-11-20 23:51:00,78.963,78.971,78.952,78.971,12800000.0
2006-11-20 23:52:00,78.97,78.979,78.959,78.959,12800000.0
2006-11-20 23:53:00,78.948,78.961,78.947,78.961,11200000.0
2006-11-20 23:54:00,78.965,78.983,78.947,78.983,14400000.0
2006-11-20 23:55:00,79.007,79.007,78.994,78.994,14400000.0
2006-11-20 23:56:00,78.918,79.014,78.918,79.009,11200000.0
2006-11-20 23:58:00,79.016,79.022,79.002,79.022,11200000.0
2006-11-21 00:00:00,79.027,79.027,79.013,79.023,9600000.0
2006-11-21 00:01:00,79.027,79.027,79.009,79.009,12800000.0
2006-11-21 00:02:00,79.01,79.016,79.002,79.016,12800000.0
2006-11-21 00:03:00,79.013,79.013,79.001,79.001,11200000.0
2006-11-21 00:04:00,78.99,79.012,78.99,78.999,11200000.0
2006-11-21 00:05:00,79.0,79.009,78.989,78.989,11200000.0
2006-11-21 00:06:00,79.001,79.01,78.999,79.009,11200000.0
2006-11-21 00:07:00,79.007,79.007,78.985,78.985,7400000.0
2006-11-21 00:09:00,78.978,78.986,78.968,78.981,11200000.0
2006-11-21 00:10:00,78.987,79.002,78.987,78.998,12800000.0
2006-11-21 00:11:00,78.988,79.005,78.977,79.005,12800000.0
2006-11-21 00:12:00,79.024,79.024,79.013,79.017,8000000.0
2006-11-21 00:14:00,79.013,79.013,79.001,79.002,14800000.0
2006-11-21 00:16:00,78.987,78.987,78.97,78.97,14400000.0
2006-11-21 00:17:00,78.985,78.992,78.977,78.989,16000000.0
2006-11-21 00:18:00,78.98,78.989,78.979,78.989,9600000.0
2006-11-21 00:19:00,78.973,78.992,78.973,78.992,12200000.0
2006-11-21 00:20:00,78.981,78.983,78.976,78.981,17600000.0
2006-11-21 00:21:00,78.997,78.997,78.984,78.988,12800000.0
2006-11-21 00:22:00,78.978,79.005,78.978,78.99,17600000.0
2006-11-21 00:24:00,79.003,79.003,78.98,78.992,14400000.0
2006-11-21 00:25:00,78.992,78.993,78.989,78.989,11200000.0
2006-11-21 00:26:00,78.991,78.991,78.987,78.988,12800000.0
2006-11-21 00:27:00,78.982,78.985,78.98,78.984,12800000.0
2006-11-21 00:29:00,78.98,78.988,78.98,78.988,7400000.0
2006-11-21 00:30:00,78.985,78.985,78.973,78.976,8000000.0
2006-11-21 00:31:00,78.989,78.998,78.986,78.998,12800000.0
2006-11-21 00:32:00,78.977,78.981,78.967,78.976,12800000.0
2006-11-21 00:33:00,78.972,78.975,78.967,78.975,12800000.0
2006-11-21 00:34:00,78.98,78.984,78.977,78.984,19200000.0
2006-11-21 00:35:00,78.986,78.993,78.982,78.982,12800000.0
2006-11-21 00:36:00,78.985,78.989,78.979,78.987,12800000.0
2006-11-21 00:37:00,78.981,78.99,78.981,78.99,12800000.0
2006-11-21 00:38:00,78.991,78.996,78.991,78.996,12800000.0
2006-11-21 00:39:00,78.997,79.014,78.997,79.01,17600000.0
2006-11-21 00:41:00,79.017,79.02,79.009,79.02,16000000.0
2006-11-21 00:42:00,78.995,79.005,78.986,79.005,12800000.0
2006-11-21 00:43:00,78.995,78.998,78.965,78.967,16000000.0
2006-11-21 00:44:00,78.955,78.98,78.955,78.974,17600000.0
2006-11-21 00:45:00,78.974,78.989,78.974,78.98,12200000.0
2006-11-21 00:46:00,78.968,78.985,78.968,78.979,14400000.0
2006-11-21 00:47:00,78.984,78.984,78.967,78.977,12800000.0
2006-11-21 00:48:00,78.985,78.992,78.982,78.983,12800000.0
2006-11-21 00:49:00,79.005,79.007,78.995,78.995,11200000.0
2006-11-21 00:50:00,79.0,79.009,79.0,79.009,13200000.0
2006-11-21 00:51:00,79.017,79.025,79.005,79.02,11200000.0
2006-11-21 00:52:00,78.997,79.017,78.997,79.004,11200000.0
2006-11-21 00:53:00,79.017,79.024,79.015,79.024,11200000.0
2006-11-21 00:54:00,79.019,79.03,79.019,79.02,17600000.0
2006-11-21 00:55:00,79.016,79.019,79.013,79.017,12800000.0
2006-11-21 00:56:00,79.021,79.021,79.01,79.016,12800000.0
2006-11-21 00:57:00,79.021,79.021,79.008,79.008,12800000.0
2006-11-21 00:59:00,79.012,79.022,79.006,79.017,11200000.0
2006-11-21 01:00:00,79.013,79.019,79.004,79.019,16000000.0
2006-11-21 01:01:00,79.014,79.014,78.994,79.001,14400000.0
2006-11-21 01:02:00,78.985,78.997,78.985,78.986,8000000.0
2006-11-21 01:04:00,78.985,78.985,78.968,78.978,12800000.0
2006-11-21 01:05:00,78.983,78.988,78.967,78.988,11200000.0
2006-11-21 01:06:00,78.993,78.993,78.927,78.986,12800000.0
2006-11-21 01:07:00,78.995,79.0,78.989,78.991,12800000.0
2006-11-21 01:08:00,78.991,78.995,78.98,78.99,16000000.0
2006-11-21 01:09:00,78.994,78.994,78.985,78.994,17600000.0
2006-11-21 01:10:00,78.992,78.994,78.981,78.987,16000000.0
2006-11-21 01:12:00,78.983,78.999,78.973,78.997,16000000.0
2006-11-21 01:13:00,79.002,79.002,78.994,78.999,8000000.0
2006-11-21 01:14:00,79.0,79.0,78.991,78.992,15400000.0
2006-11-21 01:18:00,78.998,79.001,78.99,78.999,12800000.0
2006-11-21 01:19:00,78.994,79.002,78.985,78.999,16000000.0
2006-11-21 01:21:00,79.001,79.001,78.99,78.99,12800000.0
2006-11-21 01:22:00,78.996,78.996,78.977,78.981,12800000.0
2006-11-21 01:23:00,78.971,78.971,78.956,78.956,11200000.0
2006-11-21 01:24:00,78.953,78.957,78.951,78.955,12800000.0
2006-11-21 01:25:00,78.95,78.965,78.945,78.953,12800000.0
2006-11-21 01:26:00,78.947,78.96,78.947,78.954,11200000.0
2006-11-21 01:27:00,78.956,78.966,78.956,78.963,12800000.0
2006-11-21 01:28:00,78.972,78.976,78.969,78.975,17600000.0
2006-11-21 01:29:00,78.971,78.971,78.951,78.959,17600000.0
2006-11-21 01:30:00,78.947,78.952,78.947,78.947,11200000.0
2006-11-21 01:31:00,78.918,78.933,78.894,78.933,11200000.0
2006-11-21 01:32:00,78.933,78.938,78.933,78.938,12800000.0
2006-11-21 01:34:00,78.932,78.941,78.93,78.941,24000000.0
2006-11-21 01:36:00,78.937,78.937,78.923,78.926,11200000.0
2006-11-21 01:37:00,78.929,78.94,78.929,78.935,14400000.0
2006-11-21 01:38:00,78.931,78.934,78.917,78.928,17600000.0
2006-11-21 01:39:00,78.933,78.95,78.933,78.948,14400000.0
2006-11-21 01:41:00,78.947,78.947,78.94,78.944,12800000.0
2006-11-21 01:44:00,78.945,78.945,78.932,78.934,12800000.0
2006-11-21 01:45:00,78.937,78.946,78.931,78.941,16000000.0
2006-11-21 01:46:00,78.933,78.949,78.93,78.93,16000000.0
2006-11-21 01:47:00,78.93,78.943,78.926,78.938,14400000.0
2006-11-21 01:50:00,78.94,78.94,78.933,78.933,14400000.0
2006-11-21 01:51:00,78.933,78.943,78.933,78.943,11200000.0
2006-11-21 01:52:00,78.953,78.953,78.948,78.949,20800000.0
2006-11-21 01:54:00,78.941,78.948,78.933,78.948,8000000.0
2006-11-21 01:55:00,78.951,78.951,78.943,78.943,12800000.0
2006-11-21 01:56:00,78.945,78.945,78.939,78.939,12800000.0
2006-11-21 01:59:00,78.928,78.928,78.919,78.919,3200000.0
2006-11-21 02:00:00,78.94,78.942,78.935,78.938,11200000.0
2006-11-21 02:01:00,78.938,78.946,78.935,78.94,17600000.0
2006-11-21 02:03:00,78.93,78.941,78.929,78.941,16000000.0
2006-11-21 02:04:00,78.944,78.944,78.926,78.926,12800000.0
2006-11-21 02:05:00,78.927,78.937,78.924,78.925,12800000.0
2006-11-21 02:06:00,78.924,78.933,78.922,78.922,12800000.0
2006-11-21 02:07:00,78.924,78.933,78.921,78.926,12800000.0
2006-11-21 02:08:00,78.943,78.945,78.936,78.939,17600000.0
2006-11-21 02:10:00,78.937,78.937,78.919,78.919,9600000.0
2006-11-21 02:11:00,78.923,78.935,78.912,78.935,12800000.0
2006-11-21 02:12:00,78.946,78.946,78.933,78.934,11200000.0
2006-11-21 02:13:00,78.932,78.936,78.928,78.928,11200000.0
2006-11-21 02:14:00,78.921,78.921,78.872,78.872,11200000.0
2006-11-21 02:15:00,78.879,78.9,78.878,78.878,11200000.0
2006-11-21 02:16:00,78.897,78.926,78.846,78.926,9600000.0
2006-11-21 02:17:00,78.92,78.921,78.912,78.912,11200000.0
2006-11-21 02:18:00,78.921,78.941,78.921,78.937,12800000.0
2006-11-21 02:19:00,78.942,78.948,78.934,78.942,12800000.0
2006-11-21 02:20:00,78.937,78.954,78.937,78.954,11200000.0
2006-11-21 02:22:00,78.95,78.962,78.949,78.962,12800000.0
2006-11-21 02:23:00,78.961,78.974,78.961,78.971,12800000.0
2006-11-21 02:24:00,78.965,78.978,78.88,78.964,11200000.0
2006-11-21 02:25:00,78.944,78.958,78.94,78.94,17600000.0
2006-11-21 02:26:00,78.942,78.948,78.928,78.931,17600000.0
2006-11-21 02:27:00,78.935,78.945,78.931,78.945,17600000.0
2006-11-21 02:28:00,78.932,78.945,78.932,78.939,14400000.0
2006-11-21 02:30:00,78.943,78.952,78.943,78.951,11200000.0
2006-11-21 02:32:00,78.951,78.954,78.937,78.948,11200000.0
2006-11-21 02:33:00,78.945,78.951,78.931,78.931,11200000.0
2006-11-21 02:34:00,78.944,78.944,78.934,78.936,14400000.0
2006-11-21 02:35:00,78.941,78.958,78.941,78.958,12800000.0
2006-11-21 02:36:00,78.96,78.96,78.949,78.949,12800000.0
2006-11-21 02:37:00,78.947,78.947,78.93,78.937,12800000.0
2006-11-21 02:40:00,78.948,78.948,78.937,78.94,12800000.0
2006-11-21 02:41:00,78.95,78.953,78.94,78.94,11200000.0
2006-11-21 02:42:00,78.933,78.941,78.933,78.937,12800000.0
2006-11-21 02:43:00,78.949,78.951,78.942,78.942,11200000.0
2006-11-21 02:45:00,78.928,78.929,78.92,78.927,11200000.0
2006-11-21 02:46:00,78.931,78.938,78.924,78.938,12800000.0
2006-11-21 02:47:00,78.951,78.952,78.942,78.943,12800000.0
2006-11-21 02:48:00,78.946,78.955,78.946,78.946,14400000.0
2006-11-21 02:52:00,78.944,78.952,78.892,78.952,11200000.0
2006-11-21 02:53:00,78.953,78.953,78.941,78.941,11200000.0
2006-11-21 02:54:00,78.837,78.952,78.837,78.952,11200000.0
2006-11-21 02:55:00,78.956,78.956,78.949,78.949,10600000.0
2006-11-21 02:57:00,78.945,78.945,78.924,78.93,11200000.0
2006-11-21 02:58:00,78.942,78.945,78.921,78.945,8000000.0
2006-11-21 02:59:00,78.927,78.934,78.925,78.934,11200000.0
2006-11-21 03:00:00,78.947,78.97,78.863,78.863,11200000.0
2006-11-21 03:02:00,78.936,78.938,78.927,78.927,11200000.0
2006-11-21 03:03:00,78.928,78.933,78.919,78.921,14400000.0
2006-11-21 03:04:00,78.912,78.912,78.903,78.911,11200000.0
2006-11-21 03:05:00,78.912,78.92,78.902,78.92,16000000.0
2006-11-21 03:06:00,78.921,78.923,78.911,78.916,16000000.0
2006-11-21 03:08:00,78.895,78.908,78.882,78.9,11200000.0
2006-11-21 03:09:00,78.902,78.904,78.898,78.898,11200000.0
2006-11-21 03:10:00,78.898,78.899,78.891,78.895,16000000.0
2006-11-21 03:11:00,78.905,78.921,78.905,78.921,10600000.0
2006-11-21 03:12:00,78.917,78.923,78.907,78.907,17600000.0
2006-11-21 03:13:00,78.909,78.916,78.906,78.916,16000000.0
2006-11-21 03:16:00,78.908,78.911,78.895,78.903,14400000.0
2006-11-21 03:17:00,78.912,78.92,78.898,78.913,11200000.0
2006-11-21 03:18:00,78.908,78.914,78.905,78.914,12800000.0
2006-11-21 03:19:00,78.913,78.913,78.896,78.896,12800000.0
2006-11-21 03:20:00,78.909,78.916,78.904,78.916,12800000.0
2006-11-21 03:21:00,78.913,78.913,78.89,78.912,14400000.0
2006-11-21 03:22:00,78.892,78.892,78.882,78.882,11200000.0
2006-11-21 03:23:00,78.884,78.89,78.876,78.89,9600000.0
2006-11-21 03:24:00,78.889,78.903,78.889,78.903,9600000.0
2006-11-21 03:27:00,78.903,78.906,78.894,78.894,14400000.0
2006-11-21 03:28:00,78.886,78.89,78.885,78.89,10600000.0
2006-11-21 03:32:00,78.891,78.906,78.891,78.906,8000000.0
2006-11-21 03:33:00,78.912,78.912,78.9,78.9,11200000.0
2006-11-21 03:34:00,78.916,78.925,78.908,78.908,10600000.0
2006-11-21 03:35:00,78.908,78.918,78.904,78.914,17600000.0
2006-11-21 03:36:00,78.906,78.906,78.89,78.89,11200000.0
2006-11-21 03:37:00,78.888,78.905,78.888,78.902,17600000.0
2006-11-21 03:38:00,78.875,78.894,78.875,78.876,12800000.0
2006-11-21 03:40:00,78.87,78.88,78.866,78.88,12800000.0
2006-11-21 03:41:00,78.881,78.881,78.871,78.871,11200000.0
2006-11-21 03:42:00,78.874,78.886,78.874,78.876,12800000.0
2006-11-21 03:43:00,78.894,78.894,78.871,78.881,11200000.0
2006-11-21 03:44:00,78.875,78.884,78.869,78.88,12800000.0
2006-11-21 03:45:00,78.875,78.884,78.875,78.883,11200000.0
2006-11-21 03:46:00,78.88,78.885,78.874,78.885,11200000.0
2006-11-21 03:47:00,78.884,78.887,78.88,78.884,11200000.0
2006-11-21 03:50:00,78.889,78.889,78.878,78.878,11200000.0
2006-11-21 03:54:00,78.876,78.876,78.856,78.857,14400000.0
2006-11-21 03:55:00,78.854,78.871,78.854,78.871,14400000.0
2006-11-21 03:59:00,78.898,78.901,78.895,78.9,12800000.0
2006-11-21 04:00:00,78.889,78.889,78.871,78.875,14400000.0
2006-11-21 04:01:00,78.88,78.888,78.875,78.888,11200000.0
2006-11-21 04:02:00,78.874,78.874,78.832,78.832,8000000.0
2006-11-21 04:03:00,78.806,78.819,78.806,78.817,12800000.0
2006-11-21 04:04:00,78.82,78.837,78.82,78.83,12800000.0
2006-11-21 04:05:00,78.83,78.84,78.827,78.84,10600000.0
2006-11-21 04:06:00,78.832,78.839,78.83,78.837,13800000.0
2006-11-21 04:07:00,78.835,78.835,78.807,78.807,14400000.0
2006-11-21 04:08:00,78.824,78.825,78.817,78.817,11200000.0
2006-11-21 04:09:00,78.81,78.812,78.799,78.812,11200000.0
2006-11-21 04:10:00,78.814,78.814,78.805,78.81,14400000.0
2006-11-21 04:11:00,78.807,78.807,78.796,78.8,12800000.0
2006-11-21 04:12:00,78.797,78.803,78.797,78.801,8000000.0
2006-11-21 04:14:00,78.8,78.8,78.787,78.787,11200000.0
2006-11-21 04:15:00,78.777,78.788,78.777,78.788,12800000.0
2006-11-21 04:16:00,78.788,78.788,78.773,78.773,11200000.0
2006-11-21 04:17:00,78.781,78.784,78.763,78.767,14400000.0
2006-11-21 04:18:00,78.776,78.796,78.775,78.796,12800000.0
2006-11-21 04:19:00,78.805,78.815,78.788,78.805,12800000.0
2006-11-21 04:20:00,78.801,78.808,78.713,78.807,11200000.0
2006-11-21 04:22:00,78.792,78.809,78.791,78.794,16000000.0
2006-11-21 04:23:00,78.811,78.829,78.811,78.825,12800000.0
2006-11-21 04:24:00,78.836,78.836,78.824,78.827,12800000.0
2006-11-21 04:25:00,78.827,78.828,78.818,78.824,14400000.0
2006-11-21 04:26:00,78.824,78.834,78.824,78.832,14400000.0
2006-11-21 04:27:00,78.848,78.85,78.835,78.845,17600000.0
2006-11-21 04:28:00,78.863,78.884,78.863,78.866,11200000.0
2006-11-21 04:30:00,78.858,78.861,78.847,78.847,12800000.0
2006-11-21 04:31:00,78.854,78.856,78.839,78.856,12800000.0
2006-11-21 04:32:00,78.853,78.863,78.845,78.863,12800000.0
2006-11-21 04:34:00,78.866,78.866,78.851,78.856,12800000.0
2006-11-21 04:35:00,78.844,78.847,78.833,78.833,12800000.0
2006-11-21 04:36:00,78.838,78.843,78.838,78.838,6400000.0
2006-11-21 04:38:00,78.838,78.843,78.835,78.84,9600000.0
2006-11-21 04:39:00,78.838,78.847,78.825,78.831,12800000.0
2006-11-21 04:40:00,78.831,78.831,78.818,78.82,11200000.0
2006-11-21 04:41:00,78.821,78.829,78.81,78.81,11200000.0
2006-11-21 04:42:00,78.824,78.831,78.811,78.831,12800000.0
2006-11-21 04:45:00,78.822,78.822,78.806,78.806,12800000.0
2006-11-21 04:46:00,78.81,78.825,78.81,78.825,14400000.0
2006-11-21 04:47:00,78.812,78.812,78.806,78.811,8000000.0
2006-11-21 04:48:00,78.824,78.824,78.809,78.809,12800000.0
2006-11-21 04:55:00,78.815,78.815,78.805,78.807,11200000.0
2006-11-21 04:56:00,78.805,78.813,78.804,78.812,17600000.0
2006-11-21 04:57:00,78.806,78.817,78.798,78.817,11200000.0
2006-11-21 04:59:00,78.815,78.815,78.808,78.808,12800000.0
2006-11-21 05:01:00,78.805,78.814,78.799,78.814,14400000.0
2006-11-21 05:03:00,78.824,78.828,78.809,78.82,12800000.0
2006-11-21 05:14:00,78.826,78.832,78.825,78.825,14400000.0
2006-11-21 05:16:00,78.834,78.834,78.768,78.831,16000000.0
2006-11-21 05:18:00,78.833,78.838,78.818,78.834,8000000.0
2006-11-21 05:19:00,78.824,78.838,78.824,78.834,16000000.0
2006-11-21 05:20:00,78.839,78.848,78.839,78.841,11200000.0
2006-11-21 05:21:00,78.845,78.845,78.831,78.842,12800000.0
2006-11-21 05:22:00,78.835,78.84,78.833,78.833,11200000.0
2006-11-21 05:23:00,78.842,78.85,78.842,78.842,12800000.0
2006-11-21 05:26:00,78.829,78.84,78.827,78.84,12800000.0
2006-11-21 05:30:00,78.847,78.859,78.84,78.853,15400000.0
2006-11-21 05:31:00,78.855,78.867,78.849,78.867,17600000.0
2006-11-21 05:32:00,78.858,78.866,78.855,78.857,12800000.0
2006-11-21 05:33:00,78.857,78.863,78.855,78.859,9600000.0
2006-11-21 05:34:00,78.863,78.863,78.851,78.853,16000000.0
2006-11-21 05:36:00,78.863,78.863,78.844,78.848,16000000.0
2006-11-21 05:37:00,78.858,78.87,78.858,78.87,11200000.0
2006-11-21 05:39:00,78.865,78.867,78.857,78.867,11200000.0
2006-11-21 05:40:00,78.876,78.876,78.867,78.867,9600000.0
2006-11-21 05:41:00,78.884,78.884,78.868,78.882,12800000.0
2006-11-21 05:42:00,78.893,78.906,78.891,78.9,11200000.0
2006-11-21 05:43:00,78.911,78.911,78.902,78.904,11200000.0
2006-11-21 05:44:00,78.903,78.916,78.903,78.916,11200000.0
2006-11-21 05:45:00,78.916,78.919,78.911,78.919,16400000.0
2006-11-21 05:46:00,78.92,78.92,78.901,78.909,17600000.0
2006-11-21 05:49:00,78.92,78.931,78.92,78.931,17600000.0
2006-11-21 05:50:00,78.942,78.942,78.922,78.922,11200000.0
2006-11-21 06:00:00,78.94,78.94,78.937,78.94,8000000.0
2006-11-21 06:01:00,78.942,78.942,78.922,78.933,11200000.0
2006-11-21 06:02:00,78.936,78.946,78.93,78.93,12800000.0
2006-11-21 06:04:00,78.933,78.937,78.921,78.937,16000000.0
2006-11-21 06:07:00,78.934,78.938,78.921,78.921,11200000.0
2006-11-21 06:08:00,78.911,78.929,78.911,78.929,11200000.0
2006-11-21 06:10:00,78.913,78.917,78.823,78.911,11200000.0
2006-11-21 06:11:00,78.915,78.92,78.905,78.92,17600000.0
2006-11-21 06:13:00,78.916,78.918,78.891,78.905,12800000.0
2006-11-21 06:14:00,78.914,78.918,78.902,78.907,12800000.0
2006-11-21 06:16:00,78.902,78.902,78.896,78.896,8000000.0
2006-11-21 06:18:00,78.9,78.902,78.898,78.9,12800000.0
2006-11-21 06:19:00,78.898,78.898,78.887,78.887,13200000.0
2006-11-21 06:20:00,78.897,78.909,78.897,78.903,16000000.0
2006-11-21 06:21:00,78.919,78.919,78.897,78.897,12800000.0
2006-11-21 06:24:00,78.9,78.9,78.892,78.893,8000000.0
2006-11-21 06:25:00,78.878,78.887,78.863,78.887,12800000.0
2006-11-21 06:28:00,78.889,78.893,78.882,78.882,7400000.0
2006-11-21 06:29:00,78.88,78.882,78.862,78.862,11200000.0
2006-11-21 06:30:00,78.851,78.883,78.851,78.883,14400000.0
2006-11-21 06:34:00,78.869,78.893,78.869,78.89,12200000.0
2006-11-21 06:36:00,78.89,78.905,78.875,78.903,14400000.0
2006-11-21 06:37:00,78.911,78.911,78.903,78.909,13200000.0
2006-11-21 06:38:00,78.907,78.916,78.902,78.916,16000000.0
2006-11-21 06:39:00,78.914,78.917,78.901,78.916,11200000.0
2006-11-21 06:40:00,78.915,78.915,78.905,78.915,9600000.0
2006-11-21 06:41:00,78.913,78.913,78.896,78.906,12800000.0
2006-11-21 06:42:00,78.903,78.903,78.895,78.901,9600000.0
2006-11-21 06:44:00,78.899,78.908,78.89,78.897,17600000.0
2006-11-21 06:45:00,78.901,78.908,78.891,78.908,17600000.0
2006-11-21 06:47:00,78.926,78.926,78.92,78.923,12800000.0
2006-11-21 06:50:00,78.915,78.917,78.905,78.905,14400000.0
2006-11-21 06:51:00,78.911,78.914,78.904,78.904,12800000.0
2006-11-21 06:52:00,78.914,78.914,78.903,78.903,12800000.0
2006-11-21 06:53:00,78.903,78.905,78.895,78.901,17600000.0
2006-11-21 06:54:00,78.913,78.918,78.912,78.918,14400000.0
2006-11-21 06:55:00,78.912,78.926,78.912,78.926,9600000.0
2006-11-21 06:57:00,78.93,78.93,78.919,78.924,14400000.0
2006-11-21 06:58:00,78.916,78.93,78.916,78.93,12800000.0
2006-11-21 06:59:00,78.93,78.93,78.902,78.912,12200000.0
2006-11-21 07:00:00,78.921,78.921,78.904,78.907,16000000.0
2006-11-21 07:01:00,78.898,78.898,78.886,78.898,17600000.0
2006-11-21 07:02:00,78.898,78.898,78.892,78.898,12800000.0
2006-11-21 07:04:00,78.905,78.912,78.903,78.911,12800000.0
2006-11-21 07:07:00,78.918,78.918,78.913,78.918,11200000.0
2006-11-21 07:08:00,78.91,78.914,78.899,78.899,16000000.0
2006-11-21 07:09:00,78.898,78.903,78.886,78.903,12800000.0
2006-11-21 07:11:00,78.906,78.906,78.89,78.895,12800000.0
2006-11-21 07:12:00,78.887,78.906,78.887,78.906,12200000.0
2006-11-21 07:13:00,78.887,78.894,78.879,78.879,12800000.0
2006-11-21 07:14:00,78.86,78.88,78.86,78.873,11200000.0
2006-11-21 07:15:00,78.874,78.875,78.869,78.869,11200000.0
2006-11-21 07:16:00,78.887,78.891,78.881,78.881,11200000.0
2006-11-21 07:17:00,78.879,78.886,78.879,78.88,12800000.0
2006-11-21 07:18:00,78.886,78.886,78.879,78.879,17600000.0
2006-11-21 07:19:00,78.867,78.867,78.831,78.834,12800000.0
2006-11-21 07:20:00,78.813,78.829,78.813,78.825,12800000.0
2006-11-21 07:21:00,78.817,78.818,78.811,78.814,12800000.0
2006-11-21 07:22:00,78.834,78.839,78.826,78.839,17600000.0
2006-11-21 07:24:00,78.832,78.854,78.832,78.85,14400000.0
2006-11-21 07:25:00,78.85,78.86,78.839,78.86,16000000.0
2006-11-21 07:26:00,78.845,78.847,78.845,78.847,3200000.0
2006-11-21 07:28:00,78.833,78.849,78.833,78.849,14400000.0
2006-11-21 07:29:00,78.831,78.831,78.81,78.829,11200000.0
2006-11-21 07:30:00,78.822,78.84,78.807,78.84,11200000.0
2006-11-21 07:31:00,78.839,78.839,78.824,78.824,17600000.0
2006-11-21 07:32:00,78.825,78.834,78.822,78.834,17600000.0
2006-11-21 07:33:00,78.835,78.842,78.829,78.842,8000000.0
2006-11-21 07:34:00,78.829,78.829,78.819,78.824,12800000.0
2006-11-21 07:35:00,78.83,78.837,78.818,78.828,16000000.0
2006-11-21 07:37:00,78.842,78.844,78.836,78.841,11200000.0
2006-11-21 07:38:00,78.821,78.821,78.816,78.817,12800000.0
2006-11-21 07:39:00,78.818,78.828,78.818,78.828,11200000.0
2006-11-21 07:40:00,78.824,78.824,78.814,78.816,11200000.0
2006-11-21 07:41:00,78.814,78.821,78.809,78.816,12800000.0
2006-11-21 07:42:00,78.813,78.813,78.802,78.802,12800000.0
2006-11-21 07:43:00,78.793,78.803,78.793,78.798,12200000.0
2006-11-21 07:44:00,78.813,78.82,78.81,78.817,11200000.0
2006-11-21 07:45:00,78.805,78.816,78.795,78.816,11200000.0
2006-11-21 07:46:00,78.811,78.82,78.811,78.811,11200000.0
2006-11-21 07:47:00,78.812,78.818,78.808,78.813,14400000.0
2006-11-21 07:48:00,78.805,78.83,78.805,78.826,14400000.0
2006-11-21 07:50:00,78.826,78.842,78.826,78.841,8000000.0
2006-11-21 07:51:00,78.848,78.848,78.829,78.832,12200000.0
2006-11-21 07:52:00,78.829,78.837,78.828,78.836,17600000.0
2006-11-21 07:53:00,78.839,78.839,78.833,78.839,12800000.0
2006-11-21 07:54:00,78.833,78.848,78.832,78.848,11200000.0
2006-11-21 07:55:00,78.853,78.861,78.841,78.855,12800000.0
2006-11-21 07:56:00,78.846,78.857,78.843,78.857,16000000.0
2006-11-21 07:57:00,78.847,78.857,78.847,78.854,11200000.0
2006-11-21 07:58:00,78.856,78.857,78.846,78.846,11200000.0
2006-11-21 07:59:00,78.843,78.844,78.832,78.832,12800000.0
2006-11-21 08:00:00,78.832,78.847,78.831,78.846,8000000.0
2006-11-21 08:01:00,78.85,78.856,78.849,78.853,8000000.0
2006-11-21 08:02:00,78.845,78.859,78.845,78.859,4800000.0
2006-11-21 08:04:00,78.866,78.872,78.863,78.867,17600000.0
2006-11-21 08:05:00,78.863,78.869,78.861,78.864,14400000.0
2006-11-21 08:06:00,78.867,78.878,78.867,78.878,4800000.0
2006-11-21 08:07:00,78.895,78.895,78.882,78.89,11200000.0
2006-11-21 08:08:00,78.876,78.892,78.876,78.892,17600000.0
2006-11-21 08:11:00,78.893,78.893,78.875,78.882,11200000.0
2006-11-21 08:12:00,78.886,78.901,78.886,78.894,16000000.0
2006-11-21 08:13:00,78.889,78.889,78.87,78.87,11200000.0
2006-11-21 08:14:00,78.901,78.901,78.884,78.884,12800000.0
2006-11-21 08:15:00,78.894,78.894,78.871,78.873,16000000.0
2006-11-21 08:17:00,78.896,78.912,78.896,78.912,12200000.0
2006-11-21 08:18:00,78.908,78.914,78.897,78.914,12800000.0
2006-11-21 08:20:00,78.908,78.908,78.881,78.893,16000000.0
2006-11-21 08:21:00,78.887,78.889,78.872,78.872,17600000.0
2006-11-21 08:22:00,78.877,78.894,78.877,78.89,11200000.0
2006-11-21 08:23:00,78.892,78.892,78.884,78.884,11200000.0
2006-11-21 08:26:00,78.886,78.891,78.799,78.891,8000000.0
2006-11-21 08:27:00,78.879,78.911,78.879,78.907,12800000.0
2006-11-21 08:28:00,78.922,78.932,78.91,78.925,11200000.0
2006-11-21 08:29:00,78.934,78.934,78.927,78.929,14400000.0
2006-11-21 08:31:00,78.91,78.916,78.899,78.899,12200000.0
2006-11-21 08:32:00,78.921,78.927,78.921,78.927,11200000.0
2006-11-21 08:33:00,78.924,78.926,78.909,78.909,11200000.0
2006-11-21 08:35:00,78.919,78.919,78.897,78.913,17600000.0
2006-11-21 08:36:00,78.891,78.906,78.891,78.905,17600000.0
2006-11-21 08:37:00,78.908,78.908,78.895,78.905,11200000.0
2006-11-21 08:39:00,78.899,78.92,78.899,78.92,16000000.0
2006-11-21 08:42:00,78.918,78.923,78.915,78.923,12800000.0
2006-11-21 08:43:00,78.917,78.92,78.905,78.92,12200000.0
2006-11-21 08:44:00,78.912,78.918,78.908,78.914,12800000.0
2006-11-21 08:45:00,78.912,78.923,78.905,78.905,15400000.0
2006-11-21 08:47:00,78.913,78.92,78.907,78.917,11200000.0
2006-11-21 08:48:00,78.916,78.92,78.915,78.919,12800000.0
2006-11-21 08:51:00,78.911,78.921,78.907,78.921,17600000.0
2006-11-21 08:52:00,78.922,78.922,78.908,78.917,11600000.0
2006-11-21 08:53:00,78.917,78.927,78.911,78.911,16400000.0
2006-11-21 08:54:00,78.913,78.913,78.911,78.911,3200000.0
2006-11-21 08:55:00,78.937,78.947,78.935,78.935,16000000.0
2006-11-21 08:56:00,78.923,78.923,78.91,78.91,11200000.0
2006-11-21 08:57:00,78.901,78.92,78.901,78.92,11200000.0
2006-11-21 08:58:00,78.932,78.933,78.925,78.925,9600000.0
2006-11-21 09:00:00,78.929,78.935,78.926,78.935,17600000.0
2006-11-21 09:01:00,78.932,78.937,78.929,78.934,11200000.0
2006-11-21 09:02:00,78.947,78.971,78.947,78.963,11200000.0
2006-11-21 09:03:00,78.952,78.975,78.949,78.975,16000000.0
2006-11-21 09:04:00,78.99,79.004,78.985,78.998,11200000.0
2006-11-21 09:05:00,79.009,79.018,79.004,79.004,11200000.0
2006-11-21 09:06:00,79.006,79.019,79.005,79.019,12200000.0
2006-11-21 09:07:00,79.022,79.022,79.001,79.001,12800000.0
2006-11-21 09:08:00,78.992,78.992,78.97,78.97,12800000.0
2006-11-21 09:09:00,78.976,78.996,78.975,78.996,17600000.0
2006-11-21 09:10:00,78.967,78.967,78.955,78.957,12800000.0
2006-11-21 09:11:00,78.952,78.959,78.948,78.952,12800000.0
2006-11-21 09:12:00,78.949,78.973,78.949,78.973,12800000.0
2006-11-21 09:13:00,78.98,78.993,78.977,78.993,11200000.0
2006-11-21 09:14:00,78.979,78.979,78.965,78.965,11200000.0
2006-11-21 09:15:00,78.964,78.984,78.964,78.984,11200000.0
2006-11-21 09:16:00,78.969,79.002,78.969,79.001,12800000.0
2006-11-21 09:17:00,78.994,78.994,78.98,78.986,11200000.0
2006-11-21 09:18:00,79.004,79.007,78.997,79.007,13800000.0
2006-11-21 09:19:00,78.991,78.994,78.985,78.99,12800000.0
2006-11-21 09:20:00,78.993,78.998,78.989,78.99,16000000.0
2006-11-21 09:21:00,78.966,78.968,78.954,78.954,11200000.0
2006-11-21 09:22:00,78.953,78.968,78.953,78.968,17600000.0
2006-11-21 09:23:00,78.975,78.98,78.969,78.969,12800000.0
2006-11-21 09:24:00,78.858,78.952,78.858,78.952,11200000.0
2006-11-21 09:25:00,78.961,78.966,78.958,78.963,12800000.0
2006-11-21 09:26:00,78.969,78.983,78.969,78.975,11200000.0
2006-11-21 09:27:00,78.968,78.976,78.968,78.97,11200000.0
2006-11-21 09:28:00,78.954,78.955,78.945,78.953,12800000.0
2006-11-21 09:31:00,78.953,78.972,78.953,78.955,12800000.0
2006-11-21 09:32:00,78.945,78.961,78.942,78.949,14400000.0
2006-11-21 09:33:00,78.967,78.969,78.96,78.96,12800000.0
2006-11-21 09:34:00,78.965,78.973,78.965,78.972,11200000.0
2006-11-21 09:35:00,78.995,79.0,78.99,78.995,12800000.0
2006-11-21 09:36:00,78.981,78.991,78.978,78.991,9600000.0
2006-11-21 09:37:00,79.011,79.05,78.969,79.021,16000000.0
2006-11-21 09:38:00,79.016,79.02,79.005,79.018,11200000.0
2006-11-21 09:39:00,79.025,79.025,79.004,79.004,12800000.0
2006-11-21 09:40:00,78.99,78.991,78.973,78.988,14400000.0
2006-11-21 09:41:00,79.001,79.001,78.98,78.98,11200000.0
2006-11-21 09:42:00,78.972,78.981,78.97,78.974,16000000.0
2006-11-21 09:43:00,78.978,78.99,78.978,78.984,12800000.0
2006-11-21 09:44:00,78.976,78.986,78.964,78.964,12800000.0
2006-11-21 09:45:00,78.977,78.977,78.957,78.97,12800000.0
2006-11-21 09:46:00,78.957,78.957,78.94,78.952,11200000.0
2006-11-21 09:47:00,78.947,78.947,78.935,78.943,12800000.0
2006-11-21 09:48:00,78.956,78.964,78.948,78.959,11200000.0
2006-11-21 09:49:00,78.958,78.964,78.947,78.956,12800000.0
2006-11-21 09:50:00,78.961,78.972,78.961,78.972,16000000.0
2006-11-21 09:51:00,78.963,78.973,78.963,78.969,16000000.0
2006-11-21 09:52:00,78.978,78.981,78.967,78.976,14400000.0
2006-11-21 09:53:00,78.969,78.98,78.969,78.974,12800000.0
2006-11-21 09:54:00,78.981,78.99,78.979,78.988,17600000.0
2006-11-21 09:55:00,78.987,78.987,78.977,78.977,11200000.0
2006-11-21 09:57:00,78.986,78.986,78.975,78.979,16400000.0
2006-11-21 09:58:00,78.98,78.991,78.893,78.991,17600000.0
2006-11-21 09:59:00,78.987,79.005,78.987,78.996,17600000.0
2006-11-21 10:00:00,78.977,78.986,78.97,78.983,11200000.0
2006-11-21 10:01:00,78.999,79.029,78.999,79.029,12200000.0
2006-11-21 10:02:00,79.043,79.051,79.041,79.051,16000000.0
2006-11-21 10:03:00,79.039,79.05,79.033,79.05,11200000.0
2006-11-21 10:04:00,79.077,79.101,79.077,79.101,8000000.0
2006-11-21 10:05:00,79.116,79.16,79.116,79.149,14400000.0
2006-11-21 10:06:00,79.158,79.163,79.148,79.148,16000000.0
2006-11-21 10:07:00,79.138,79.139,79.108,79.119,12800000.0
2006-11-21 10:08:00,79.123,79.133,79.121,79.126,11200000.0
2006-11-21 10:09:00,79.123,79.128,79.114,79.119,12800000.0
2006-11-21 10:10:00,79.123,79.127,79.117,79.127,17600000.0
2006-11-21 10:11:00,79.125,79.127,79.115,79.12,11200000.0
2006-11-21 10:12:00,79.131,79.131,79.089,79.101,12800000.0
2006-11-21 10:13:00,79.081,79.091,79.075,79.091,12800000.0
2006-11-21 10:14:00,79.079,79.08,79.074,79.074,11200000.0
2006-11-21 10:15:00,79.068,79.083,79.068,79.083,12800000.0
2006-11-21 10:16:00,79.083,79.083,79.071,79.078,12800000.0
2006-11-21 10:17:00,79.083,79.092,79.073,79.073,11200000.0
2006-11-21 10:18:00,79.065,79.065,79.039,79.061,11200000.0
2006-11-21 10:19:00,79.063,79.077,79.055,79.077,11200000.0
2006-11-21 10:20:00,79.083,79.1,79.074,79.074,17600000.0
2006-11-21 10:21:00,79.063,79.116,79.063,79.116,16000000.0
2006-11-21 10:22:00,79.114,79.114,79.104,79.107,11200000.0
2006-11-21 10:23:00,79.099,79.109,79.099,79.107,11200000.0
2006-11-21 10:24:00,79.092,79.106,79.092,79.106,12800000.0
2006-11-21 10:26:00,79.102,79.102,79.077,79.086,9600000.0
2006-11-21 10:27:00,79.073,79.077,79.056,79.058,11200000.0
2006-11-21 10:28:00,79.045,79.045,79.026,79.026,12800000.0
2006-11-21 10:29:00,79.005,79.008,78.976,78.976,11200000.0
2006-11-21 10:30:00,79.001,79.016,79.001,79.016,8000000.0
2006-11-21 10:31:00,79.016,79.016,78.985,78.985,12800000.0
2006-11-21 10:32:00,78.985,78.988,78.982,78.988,17600000.0
2006-11-21 10:33:00,78.999,79.008,78.999,79.004,11200000.0
2006-11-21 10:35:00,79.019,79.043,79.019,79.033,11200000.0
2006-11-21 10:36:00,79.037,79.057,79.037,79.057,11200000.0
2006-11-21 10:37:00,79.067,79.074,78.976,79.063,11200000.0
2006-11-21 10:38:00,79.068,79.073,79.057,79.068,12800000.0
2006-11-21 10:39:00,79.08,79.104,79.08,79.104,11200000.0
2006-11-21 10:40:00,79.102,79.115,79.098,79.104,16000000.0
2006-11-21 10:41:00,79.095,79.117,79.095,79.103,12800000.0
2006-11-21 10:42:00,79.096,79.096,79.079,79.082,11200000.0
2006-11-21 10:43:00,79.069,79.076,79.063,79.076,11200000.0
2006-11-21 10:44:00,79.091,79.091,79.085,79.091,12800000.0
2006-11-21 10:45:00,79.088,79.1,79.088,79.096,12800000.0
2006-11-21 10:46:00,79.091,79.091,79.082,79.083,12800000.0
2006-11-21 10:47:00,79.073,79.079,79.057,79.079,12800000.0
2006-11-21 10:48:00,79.083,79.099,79.083,79.099,12800000.0
2006-11-21 10:49:00,79.101,79.104,79.1,79.102,11200000.0
2006-11-21 10:50:00,79.099,79.101,79.079,79.079,16000000.0
2006-11-21 10:51:00,79.09,79.107,79.09,79.093,17600000.0
2006-11-21 10:52:00,79.09,79.092,79.084,79.084,11200000.0
2006-11-21 10:53:00,79.085,79.095,79.076,79.08,11200000.0
2006-11-21 10:56:00,79.09,79.09,79.079,79.079,17600000.0
2006-11-21 10:57:00,79.076,79.089,79.076,79.079,16000000.0
2006-11-21 10:58:00,79.077,79.086,78.99,79.08,12800000.0
2006-11-21 10:59:00,79.084,79.089,79.081,79.082,11200000.0
2006-11-21 11:00:00,79.098,79.098,79.088,79.091,12800000.0
2006-11-21 11:01:00,79.095,79.099,79.094,79.094,12800000.0
2006-11-21 11:02:00,79.1,79.117,79.1,79.105,16000000.0
2006-11-21 11:03:00,79.119,79.119,79.104,79.112,12800000.0
2006-11-21 11:04:00,79.114,79.114,79.107,79.107,14400000.0
2006-11-21 11:06:00,79.123,79.126,79.11,79.126,17600000.0
2006-11-21 11:07:00,79.115,79.117,79.096,79.117,17600000.0
2006-11-21 11:08:00,79.048,79.11,79.048,79.1,11200000.0
2006-11-21 11:09:00,79.113,79.116,79.104,79.106,17600000.0
2006-11-21 11:10:00,79.119,79.121,79.105,79.105,12800000.0
2006-11-21 11:11:00,79.098,79.109,79.094,79.109,11200000.0
2006-11-21 11:12:00,79.106,79.106,79.086,79.086,18000000.0
2006-11-21 11:13:00,79.089,79.094,79.069,79.083,14400000.0
2006-11-21 11:14:00,79.101,79.105,79.085,79.087,11200000.0
2006-11-21 11:15:00,79.081,79.084,79.059,79.066,10600000.0
2006-11-21 11:16:00,79.074,79.078,79.068,79.074,12800000.0
2006-11-21 11:17:00,79.069,79.089,79.063,79.089,11200000.0
2006-11-21 11:18:00,79.106,79.106,79.091,79.1,12800000.0
2006-11-21 11:19:00,79.098,79.102,79.094,79.1,17600000.0
2006-11-21 11:20:00,79.097,79.103,79.09,79.1,12800000.0
2006-11-21 11:21:00,79.094,79.094,79.067,79.067,14400000.0
2006-11-21 11:22:00,79.08,79.116,79.08,79.113,12800000.0
2006-11-21 11:23:00,79.124,79.136,79.123,79.123,11200000.0
2006-11-21 11:24:00,79.127,79.127,79.11,79.123,12800000.0
2006-11-21 11:25:00,79.131,79.176,79.131,79.145,17600000.0
2006-11-21 11:26:00,79.147,79.168,79.147,79.161,14400000.0
2006-11-21 11:27:00,79.15,79.15,79.129,79.14,11200000.0
2006-11-21 11:28:00,79.149,79.149,79.127,79.127,14400000.0
2006-11-21 11:29:00,79.122,79.143,79.122,79.143,14400000.0
2006-11-21 11:30:00,79.136,79.14,79.129,79.137,14400000.0
2006-11-21 11:31:00,79.15,79.159,79.149,79.151,11200000.0
2006-11-21 11:32:00,79.166,79.179,79.163,79.168,17600000.0
2006-11-21 11:33:00,79.176,79.176,79.152,79.154,12800000.0
2006-11-21 11:34:00,79.16,79.16,79.152,79.152,12800000.0
2006-11-21 11:35:00,79.152,79.152,79.139,79.139,11200000.0
2006-11-21 11:36:00,79.157,79.158,79.149,79.149,12800000.0
2006-11-21 11:37:00,79.139,79.139,79.132,79.132,11200000.0
2006-11-21 11:38:00,79.132,79.158,79.132,79.158,11200000.0
2006-11-21 11:39:00,79.17,79.177,79.163,79.163,11200000.0
2006-11-21 11:40:00,79.162,79.165,79.15,79.153,11200000.0
2006-11-21 11:41:00,79.139,79.148,79.13,79.13,16000000.0
2006-11-21 11:42:00,79.125,79.149,79.125,79.148,17600000.0
2006-11-21 11:43:00,79.143,79.156,79.14,79.155,11200000.0
2006-11-21 11:44:00,79.153,79.162,79.152,79.162,11200000.0
2006-11-21 11:45:00,79.168,79.179,79.168,79.179,14400000.0
2006-11-21 11:46:00,79.189,79.189,79.173,79.184,11200000.0
2006-11-21 11:47:00,79.18,79.18,79.16,79.174,17600000.0
2006-11-21 11:48:00,79.161,79.163,79.137,79.163,11200000.0
2006-11-21 11:49:00,79.157,79.174,79.157,79.158,12800000.0
2006-11-21 11:50:00,79.136,79.139,79.13,79.131,12200000.0
2006-11-21 11:51:00,79.128,79.128,79.119,79.12,11200000.0
2006-11-21 11:52:00,79.128,79.129,79.12,79.125,11200000.0
2006-11-21 11:53:00,79.125,79.13,79.114,79.13,16000000.0
2006-11-21 11:54:00,79.128,79.128,79.086,79.095,14400000.0
2006-11-21 11:55:00,79.097,79.104,79.041,79.101,11200000.0
2006-11-21 11:56:00,79.091,79.095,79.084,79.084,12800000.0
2006-11-21 11:57:00,79.085,79.09,79.077,79.087,12800000.0
2006-11-21 11:58:00,79.08,79.08,79.061,79.061,11200000.0
2006-11-21 11:59:00,79.079,79.085,79.075,79.075,11200000.0
2006-11-21 12:00:00,79.077,79.085,79.077,79.084,11200000.0
2006-11-21 12:01:00,79.093,79.103,79.093,79.093,11200000.0
2006-11-21 12:02:00,79.093,79.098,79.09,79.09,14400000.0
2006-11-21 12:03:00,79.09,79.096,79.084,79.088,11600000.0
2006-11-21 12:04:00,79.075,79.075,79.057,79.066,17600000.0
2006-11-21 12:05:00,79.073,79.073,79.064,79.065,17600000.0
2006-11-21 12:06:00,79.07,79.079,79.069,79.07,12800000.0
2006-11-21 12:07:00,79.075,79.081,79.068,79.08,11200000.0
2006-11-21 12:08:00,79.073,79.073,79.058,79.069,11200000.0
2006-11-21 12:09:00,79.047,79.047,79.027,79.027,14400000.0
2006-11-21 12:10:00,79.013,79.019,79.003,79.013,11200000.0
2006-11-21 12:11:00,79.027,79.027,79.015,79.022,12800000.0
2006-11-21 12:12:00,79.026,79.026,79.012,79.013,11200000.0
2006-11-21 12:13:00,79.007,79.013,78.999,79.001,10600000.0
2006-11-21 12:14:00,78.998,79.01,78.997,79.008,12800000.0
2006-11-21 12:15:00,79.007,79.007,78.99,78.991,12800000.0
2006-11-21 12:16:00,78.998,79.032,78.998,79.029,12800000.0
2006-11-21 12:17:00,79.021,79.04,78.965,79.04,18000000.0
2006-11-21 12:18:00,79.042,79.052,79.041,79.046,16000000.0
2006-11-21 12:19:00,79.039,79.043,79.03,79.037,12800000.0
2006-11-21 12:21:00,79.02,79.027,79.012,79.027,11200000.0
2006-11-21 12:22:00,79.01,79.023,79.01,79.012,16000000.0
2006-11-21 12:23:00,79.019,79.028,79.016,79.028,14400000.0
2006-11-21 12:24:00,79.025,79.027,79.006,79.006,12800000.0
2006-11-21 12:25:00,79.007,79.019,79.007,79.019,11200000.0
2006-11-21 12:26:00,79.02,79.02,79.008,79.008,11200000.0
2006-11-21 12:27:00,79.016,79.016,79.009,79.015,11200000.0
2006-11-21 12:28:00,79.024,79.025,79.003,79.003,12800000.0
2006-11-21 12:29:00,78.999,79.002,78.992,79.0,17600000.0
2006-11-21 12:30:00,79.0,79.006,78.994,79.005,17600000.0
2006-11-21 12:31:00,78.997,79.008,78.997,79.008,12800000.0
2006-11-21 12:32:00,79.006,79.015,79.002,79.012,12800000.0
2006-11-21 12:33:00,79.014,79.014,79.003,79.007,14400000.0
2006-11-21 12:34:00,79.007,79.008,78.993,78.995,12800000.0
2006-11-21 12:35:00,78.975,78.978,78.973,78.976,11200000.0
2006-11-21 12:36:00,78.984,78.989,78.977,78.989,11200000.0
2006-11-21 12:37:00,78.986,79.007,78.986,78.998,11200000.0
2006-11-21 12:38:00,79.006,79.013,78.922,79.012,17600000.0
2006-11-21 12:39:00,79.011,79.027,79.011,79.027,16000000.0
2006-11-21 12:40:00,79.029,79.037,79.011,79.037,16000000.0
2006-11-21 12:41:00,79.051,79.056,79.042,79.042,12800000.0
2006-11-21 12:42:00,79.045,79.054,79.045,79.051,14400000.0
2006-11-21 12:43:00,79.048,79.049,79.028,79.034,12800000.0
2006-11-21 12:44:00,79.02,79.033,79.014,79.033,17600000.0
2006-11-21 12:45:00,79.03,79.035,79.023,79.035,16000000.0
2006-11-21 12:46:00,79.049,79.049,79.042,79.048,12800000.0
2006-11-21 12:47:00,79.048,79.055,79.034,79.055,12800000.0
2006-11-21 12:48:00,79.064,79.064,79.053,79.059,12800000.0
2006-11-21 12:49:00,79.061,79.065,79.053,79.059,16000000.0
2006-11-21 12:51:00,79.051,79.056,79.046,79.046,11200000.0
2006-11-21 12:52:00,79.048,79.048,79.034,79.038,11600000.0
2006-11-21 12:53:00,79.035,79.052,79.035,79.049,11200000.0
2006-11-21 12:54:00,79.051,79.051,79.019,79.019,12800000.0
2006-11-21 12:55:00,79.021,79.026,79.021,79.025,16000000.0
2006-11-21 12:56:00,79.027,79.027,79.009,79.009,11200000.0
2006-11-21 12:57:00,78.992,79.013,78.992,79.013,11200000.0
2006-11-21 12:59:00,79.01,79.012,78.985,78.985,16000000.0
2006-11-21 13:00:00,78.981,78.981,78.97,78.976,12200000.0
2006-11-21 13:01:00,78.971,78.977,78.962,78.977,14400000.0
2006-11-21 13:02:00,78.988,78.99,78.978,78.978,12800000.0
2006-11-21 13:03:00,78.98,78.985,78.962,78.973,16000000.0
2006-11-21 13:04:00,78.972,78.981,78.972,78.98,11200000.0
2006-11-21 13:05:00,78.978,78.988,78.976,78.983,12800000.0
2006-11-21 13:06:00,78.997,78.997,78.991,78.991,3200000.0
2006-11-21 13:07:00,79.002,79.005,78.999,78.999,14400000.0
2006-11-21 13:08:00,79.002,79.003,78.993,78.993,17600000.0
2006-11-21 13:09:00,78.989,78.989,78.977,78.988,12800000.0
2006-11-21 13:10:00,79.001,79.027,78.997,79.02,16000000.0
2006-11-21 13:11:00,79.018,79.033,79.016,79.033,11200000.0
2006-11-21 13:12:00,79.034,79.034,79.008,79.008,12800000.0
2006-11-21 13:13:00,79.01,79.01,78.993,78.994,17600000.0
2006-11-21 13:14:00,79.0,79.006,78.987,78.987,12800000.0
2006-11-21 13:15:00,79.002,79.002,78.991,78.997,12800000.0
2006-11-21 13:16:00,79.007,79.01,78.991,79.006,17600000.0
2006-11-21 13:17:00,78.987,79.007,78.987,79.007,12800000.0
2006-11-21 13:18:00,79.003,79.01,78.995,79.004,11200000.0
2006-11-21 13:19:00,79.004,79.008,79.0,79.0,16000000.0
2006-11-21 13:20:00,78.994,78.994,78.983,78.99,9600000.0
2006-11-21 13:21:00,78.999,79.004,78.989,79.0,11200000.0
2006-11-21 13:22:00,79.005,79.007,78.995,79.007,14400000.0
2006-11-21 13:23:00,79.0,79.008,78.999,78.999,12800000.0
2006-11-21 13:24:00,79.002,79.008,78.948,79.008,8000000.0
2006-11-21 13:25:00,79.008,79.017,79.008,79.008,17600000.0
2006-11-21 13:26:00,79.017,79.03,79.014,79.03,17600000.0
2006-11-21 13:27:00,79.029,79.031,79.022,79.03,12800000.0
2006-11-21 13:28:00,79.039,79.039,78.945,79.032,16000000.0
2006-11-21 13:30:00,79.025,79.025,79.014,79.014,12800000.0
2006-11-21 13:31:00,79.011,79.033,79.011,79.033,11200000.0
2006-11-21 13:32:00,79.03,79.037,79.028,79.037,11200000.0
2006-11-21 13:33:00,79.028,79.035,79.028,79.033,19200000.0
2006-11-21 13:34:00,79.035,79.058,79.035,79.058,14400000.0
2006-11-21 13:35:00,79.06,79.06,79.039,79.039,36800000.0
2006-11-21 13:36:00,79.03,79.046,79.03,79.046,17600000.0
2006-11-21 13:37:00,79.042,79.042,79.017,79.017,14400000.0
2006-11-21 13:39:00,79.029,79.053,79.029,79.051,14400000.0
2006-11-21 13:40:00,79.053,79.073,79.053,79.07,40000000.0
2006-11-21 13:41:00,79.06,79.061,79.052,79.053,16000000.0
2006-11-21 13:42:00,79.054,79.058,79.045,79.045,11200000.0
2006-11-21 13:43:00,79.056,79.056,79.047,79.053,27200000.0
2006-11-21 13:44:00,79.054,79.054,79.039,79.048,33600000.0
2006-11-21 13:45:00,79.054,79.071,79.054,79.055,21200000.0
2006-11-21 13:46:00,79.06,79.066,79.059,79.066,24000000.0
2006-11-21 13:47:00,79.063,79.065,79.057,79.057,12800000.0
2006-11-21 13:50:00,79.062,79.065,79.037,79.037,11200000.0
2006-11-21 13:51:00,79.047,79.049,79.045,79.046,24000000.0
2006-11-21 13:52:00,79.046,79.046,79.03,79.03,12800000.0
2006-11-21 13:53:00,79.03,79.037,79.024,79.024,17600000.0
2006-11-21 13:54:00,79.044,79.054,79.041,79.044,25600000.0
2006-11-21 13:55:00,79.022,79.022,78.983,78.983,14400000.0
2006-11-21 13:56:00,78.997,79.012,78.997,79.009,14400000.0
2006-11-21 13:57:00,79.017,79.018,79.009,79.018,28800000.0
2006-11-21 13:58:00,79.019,79.022,79.014,79.02,14400000.0
2006-11-21 13:59:00,79.022,79.028,79.017,79.027,32000000.0
2006-11-21 14:00:00,79.019,79.029,79.019,79.025,48000000.0
2006-11-21 14:01:00,79.041,79.041,79.033,79.036,32000000.0
2006-11-21 14:02:00,79.042,79.043,79.031,79.031,14400000.0
2006-11-21 14:03:00,79.033,79.038,79.03,79.03,14400000.0
2006-11-21 14:04:00,79.03,79.037,79.029,79.029,11200000.0
2006-11-21 14:05:00,79.032,79.05,79.032,79.04,24000000.0
2006-11-21 14:06:00,79.031,79.049,79.031,79.049,36800000.0
2006-11-21 14:07:00,79.048,79.051,79.035,79.051,40000000.0
2006-11-21 14:08:00,79.051,79.056,79.032,79.032,16000000.0
2006-11-21 14:09:00,79.033,79.057,79.032,79.057,33600000.0
2006-11-21 14:11:00,79.055,79.057,79.048,79.053,14400000.0
2006-11-21 14:13:00,79.055,79.059,79.051,79.055,14400000.0
2006-11-21 14:16:00,79.045,79.056,79.045,79.049,25600000.0
2006-11-21 14:19:00,79.052,79.052,79.043,79.043,12800000.0
2006-11-21 14:20:00,79.042,79.042,79.029,79.033,25600000.0
2006-11-21 14:21:00,79.031,79.038,79.029,79.038,28800000.0
2006-11-21 14:22:00,79.031,79.041,79.031,79.041,11200000.0
2006-11-21 14:24:00,79.042,79.043,79.033,79.042,12800000.0
2006-11-21 14:25:00,79.031,79.042,79.031,79.039,12800000.0
2006-11-21 14:26:00,79.033,79.052,79.033,79.049,12800000.0
2006-11-21 14:27:00,79.051,79.067,79.051,79.067,17000000.0
2006-11-21 14:29:00,79.066,79.066,79.055,79.057,36800000.0
2006-11-21 14:30:00,79.056,79.104,79.056,79.104,22400000.0
2006-11-21 14:31:00,79.086,79.098,79.086,79.097,20800000.0
2006-11-21 14:33:00,79.101,79.108,79.099,79.099,24000000.0
2006-11-21 14:34:00,79.093,79.103,79.088,79.103,12800000.0
2006-11-21 14:35:00,79.103,79.104,79.1,79.101,14400000.0
2006-11-21 14:36:00,79.104,79.115,79.104,79.109,11200000.0
2006-11-21 14:37:00,79.116,79.12,79.111,79.119,11200000.0
2006-11-21 14:38:00,79.116,79.118,79.112,79.112,56000000.0
2006-11-21 14:39:00,79.112,79.112,79.099,79.111,12200000.0
2006-11-21 14:40:00,79.1,79.105,79.084,79.084,14400000.0
2006-11-21 14:41:00,79.085,79.098,79.085,79.087,56000000.0
2006-11-21 14:42:00,79.103,79.111,79.099,79.107,12800000.0
2006-11-21 14:43:00,79.134,79.134,79.116,79.116,25600000.0
2006-11-21 14:44:00,79.115,79.116,79.106,79.116,12200000.0
2006-11-21 14:45:00,79.121,79.135,79.12,79.135,11200000.0
2006-11-21 14:46:00,79.133,79.133,79.128,79.128,11200000.0
2006-11-21 14:47:00,79.111,79.117,79.104,79.117,16000000.0
2006-11-21 14:48:00,79.121,79.121,79.114,79.121,19200000.0
2006-11-21 14:49:00,79.123,79.123,79.114,79.118,32000000.0
2006-11-21 14:51:00,79.117,79.122,79.117,79.12,32000000.0
2006-11-21 14:52:00,79.119,79.123,79.119,79.123,12800000.0
2006-11-21 14:53:00,79.112,79.112,79.101,79.109,17600000.0
2006-11-21 14:54:00,79.117,79.121,79.114,79.121,12800000.0
2006-11-21 14:55:00,79.118,79.119,79.112,79.115,15400000.0
2006-11-21 14:56:00,79.106,79.115,79.105,79.105,12800000.0
2006-11-21 14:57:00,79.111,79.111,79.101,79.101,12800000.0
2006-11-21 15:02:00,79.099,79.099,79.079,79.08,27200000.0
2006-11-21 15:05:00,79.076,79.076,79.062,79.062,11200000.0
2006-11-21 15:06:00,79.057,79.057,79.052,79.052,11200000.0
2006-11-21 15:07:00,79.061,79.061,79.048,79.058,25600000.0
2006-11-21 15:08:00,79.058,79.059,79.056,79.059,8000000.0
2006-11-21 15:09:00,79.051,79.059,79.038,79.038,16000000.0
2006-11-21 15:10:00,79.05,79.057,79.049,79.049,12800000.0
2006-11-21 15:11:00,79.054,79.059,79.051,79.059,32000000.0
2006-11-21 15:13:00,79.059,79.063,79.055,79.063,44800000.0
2006-11-21 15:14:00,79.067,79.071,79.065,79.07,35200000.0
2006-11-21 15:15:00,79.068,79.068,79.06,79.06,22400000.0
2006-11-21 15:16:00,79.052,79.067,79.052,79.067,36800000.0
2006-11-21 15:17:00,79.06,79.06,79.042,79.042,22400000.0
2006-11-21 15:18:00,79.043,79.051,79.043,79.051,22400000.0
2006-11-21 15:19:00,79.034,79.034,79.021,79.021,16000000.0
2006-11-21 15:20:00,79.039,79.039,79.021,79.021,24000000.0
2006-11-21 15:21:00,79.034,79.039,79.032,79.034,14400000.0
2006-11-21 15:22:00,79.02,79.02,78.978,78.984,12800000.0
2006-11-21 15:23:00,78.996,79.002,78.996,79.002,47400000.0
2006-11-21 15:24:00,79.006,79.012,79.003,79.011,25600000.0
2006-11-21 15:25:00,79.007,79.009,78.995,79.009,27200000.0
2006-11-21 15:26:00,79.014,79.014,79.005,79.011,38800000.0
2006-11-21 15:27:00,79.024,79.027,79.016,79.016,28800000.0
2006-11-21 15:29:00,79.022,79.022,78.925,79.01,46400000.0
2006-11-21 15:30:00,78.924,79.049,78.902,78.925,115200000.0
2006-11-21 15:31:00,79.019,79.03,79.018,79.021,60800000.0
2006-11-21 15:32:00,79.028,79.028,79.008,79.008,30400000.0
2006-11-21 15:33:00,79.011,79.012,78.996,78.996,30400000.0
2006-11-21 15:34:00,78.995,79.006,78.988,78.988,22400000.0
2006-11-21 15:35:00,78.992,78.996,78.974,78.974,33600000.0
2006-11-21 15:36:00,78.973,79.001,78.973,79.001,32000000.0
2006-11-21 15:37:00,79.0,79.013,79.0,79.005,30800000.0
2006-11-21 15:38:00,79.003,79.008,78.994,78.998,59200000.0
2006-11-21 15:39:00,79.003,79.017,79.001,79.017,36800000.0
2006-11-21 15:41:00,79.009,79.018,79.005,79.008,25600000.0
2006-11-21 15:42:00,79.008,79.022,79.008,79.022,42600000.0
2006-11-21 15:43:00,79.022,79.035,79.022,79.03,27200000.0
2006-11-21 15:44:00,79.016,79.037,79.016,79.025,12800000.0
2006-11-21 15:45:00,79.031,79.031,79.004,79.016,16000000.0
2006-11-21 15:46:00,79.016,79.032,79.016,79.025,14400000.0
2006-11-21 15:47:00,79.011,79.032,79.011,79.032,30400000.0
2006-11-21 15:48:00,79.041,79.045,79.033,79.04,27200000.0
2006-11-21 15:49:00,79.046,79.053,79.038,79.045,11200000.0
2006-11-21 15:50:00,79.028,79.037,79.021,79.037,11200000.0
2006-11-21 15:51:00,79.033,79.033,79.014,79.014,12800000.0
2006-11-21 15:54:00,79.014,79.015,79.007,79.007,28800000.0
2006-11-21 15:55:00,79.007,79.021,79.007,79.021,24000000.0
2006-11-21 15:56:00,79.031,79.031,79.018,79.018,51200000.0
2006-11-21 15:57:00,79.011,79.019,79.007,79.017,12800000.0
2006-11-21 15:58:00,79.019,79.025,79.017,79.023,19200000.0
2006-11-21 15:59:00,79.025,79.025,79.014,79.017,36800000.0
2006-11-21 16:00:00,79.013,79.022,79.0,79.022,50600000.0
2006-11-21 16:01:00,79.022,79.032,79.022,79.032,41600000.0
2006-11-21 16:02:00,79.031,79.034,79.028,79.031,11200000.0
2006-11-21 16:03:00,79.041,79.043,79.019,79.02,64000000.0
2006-11-21 16:04:00,79.017,79.026,79.015,79.019,44800000.0
2006-11-21 16:05:00,79.01,79.017,79.007,79.017,48000000.0
2006-11-21 16:06:00,79.019,79.034,79.018,79.031,35200000.0
2006-11-21 16:07:00,79.036,79.036,79.02,79.028,32000000.0
2006-11-21 16:08:00,79.032,79.042,79.029,79.029,44800000.0
2006-11-21 16:09:00,79.035,79.035,79.021,79.021,44800000.0
2006-11-21 16:10:00,79.019,79.023,79.017,79.017,41600000.0
2006-11-21 16:11:00,79.027,79.027,79.018,79.018,14400000.0
2006-11-21 16:12:00,79.017,79.06,79.017,79.06,54200000.0
2006-11-21 16:13:00,79.039,79.046,79.031,79.046,11200000.0
2006-11-21 16:15:00,79.058,79.067,79.057,79.06,58600000.0
2006-11-21 16:16:00,79.047,79.049,79.037,79.049,17600000.0
2006-11-21 16:18:00,79.045,79.047,79.041,79.042,11200000.0
2006-11-21 16:19:00,79.036,79.052,79.036,79.052,22400000.0
2006-11-21 16:21:00,79.053,79.061,79.052,79.061,27200000.0
2006-11-21 16:22:00,79.061,79.061,79.049,79.056,41600000.0
2006-11-21 16:23:00,79.055,79.055,79.043,79.045,42600000.0
2006-11-21 16:24:00,79.046,79.055,79.033,79.053,17600000.0
2006-11-21 16:25:00,79.051,79.055,79.043,79.054,33600000.0
2006-11-21 16:27:00,79.059,79.06,79.049,79.052,35200000.0
2006-11-21 16:28:00,79.044,79.062,79.044,79.048,27200000.0
2006-11-21 16:29:00,79.045,79.058,79.045,79.05,11200000.0
2006-11-21 16:30:00,79.061,79.07,79.049,79.049,11200000.0
2006-11-21 16:31:00,79.066,79.066,79.053,79.053,41600000.0
2006-11-21 16:32:00,79.04,79.04,79.028,79.032,12800000.0
2006-11-21 16:33:00,79.024,79.025,79.016,79.016,27200000.0
2006-11-21 16:35:00,79.02,79.025,79.007,79.007,52800000.0
2006-11-21 16:36:00,79.002,79.002,78.982,78.985,51200000.0
2006-11-21 16:37:00,78.969,78.973,78.965,78.967,41600000.0
2006-11-21 16:38:00,78.987,78.999,78.985,78.986,40400000.0
2006-11-21 16:39:00,78.989,79.002,78.988,78.996,35200000.0
2006-11-21 16:40:00,78.982,78.993,78.975,78.993,56000000.0
2006-11-21 16:41:00,78.983,78.999,78.979,78.989,73600000.0
2006-11-21 16:42:00,78.985,78.987,78.975,78.979,54400000.0
2006-11-21 16:43:00,78.983,78.983,78.97,78.972,18000000.0
2006-11-21 16:44:00,78.984,78.984,78.968,78.968,11200000.0
2006-11-21 16:45:00,78.95,78.984,78.95,78.984,57000000.0
2006-11-21 16:46:00,78.988,78.993,78.986,78.993,11200000.0
2006-11-21 16:47:00,79.001,79.003,78.988,78.996,70400000.0
2006-11-21 16:48:00,78.993,79.004,78.993,78.996,52800000.0
2006-11-21 16:49:00,78.991,78.994,78.986,78.994,36800000.0
2006-11-21 16:50:00,79.005,79.012,78.999,79.012,75200000.0
2006-11-21 16:51:00,79.008,79.009,79.0,79.006,32000000.0
2006-11-21 16:52:00,79.002,79.003,78.993,78.993,46400000.0
2006-11-21 16:53:00,78.992,79.004,78.992,78.996,30400000.0
2006-11-21 16:54:00,78.999,78.999,78.99,78.999,11200000.0
2006-11-21 16:55:00,78.995,78.997,78.989,78.994,27200000.0
2006-11-21 16:56:00,78.994,79.002,78.99,79.002,36800000.0
2006-11-21 16:57:00,79.008,79.012,79.003,79.006,19200000.0
2006-11-21 16:58:00,79.017,79.017,79.002,79.013,12800000.0
2006-11-21 16:59:00,79.023,79.027,79.003,79.003,51200000.0
2006-11-21 17:00:00,79.0,79.019,79.0,79.008,49600000.0
2006-11-21 17:01:00,79.006,79.011,78.991,79.001,40000000.0
2006-11-21 17:02:00,78.99,78.992,78.984,78.99,33400000.0
2006-11-21 17:03:00,78.99,79.001,78.984,79.0,44800000.0
2006-11-21 17:04:00,78.998,78.998,78.978,78.978,42000000.0
2006-11-21 17:05:00,78.982,78.985,78.97,78.97,53800000.0
2006-11-21 17:06:00,78.974,78.979,78.971,78.971,59200000.0
2006-11-21 17:07:00,78.962,78.963,78.954,78.957,35200000.0
2006-11-21 17:08:00,78.942,78.947,78.937,78.938,68800000.0
2006-11-21 17:09:00,78.94,78.949,78.918,78.918,59200000.0
2006-11-21 17:10:00,78.92,78.92,78.896,78.896,25600000.0
2006-11-21 17:11:00,78.894,78.897,78.88,78.887,38400000.0
2006-11-21 17:12:00,78.875,78.89,78.871,78.884,25600000.0
2006-11-21 17:13:00,78.878,78.889,78.876,78.876,28800000.0
2006-11-21 17:14:00,78.866,78.875,78.866,78.875,22400000.0
2006-11-21 17:15:00,78.874,78.883,78.874,78.877,19200000.0
2006-11-21 17:16:00,78.887,78.887,78.866,78.879,17600000.0
2006-11-21 17:17:00,78.89,78.895,78.888,78.891,38400000.0
2006-11-21 17:18:00,78.902,78.913,78.899,78.913,57600000.0
2006-11-21 17:19:00,78.91,78.915,78.909,78.909,24000000.0
2006-11-21 17:20:00,78.904,78.914,78.904,78.913,16000000.0
2006-11-21 17:21:00,78.912,78.912,78.899,78.902,28800000.0
2006-11-21 17:22:00,78.906,78.926,78.906,78.924,19200000.0
2006-11-21 17:23:00,78.926,78.937,78.926,78.937,11200000.0
2006-11-21 17:24:00,78.951,78.958,78.933,78.933,12800000.0
2006-11-21 17:25:00,78.933,78.941,78.928,78.941,17600000.0
2006-11-21 17:27:00,78.94,78.963,78.94,78.963,46400000.0
2006-11-21 17:28:00,78.969,78.978,78.96,78.96,12800000.0
2006-11-21 17:29:00,78.966,78.978,78.961,78.978,27200000.0
2006-11-21 17:30:00,78.942,78.942,78.925,78.925,17000000.0
2006-11-21 17:31:00,78.929,78.947,78.928,78.941,88000000.0
2006-11-21 17:32:00,78.958,78.958,78.946,78.955,52800000.0
2006-11-21 17:33:00,78.957,78.957,78.946,78.947,36800000.0
2006-11-21 17:34:00,78.944,78.952,78.939,78.944,64000000.0
2006-11-21 17:35:00,78.954,78.954,78.923,78.928,43200000.0
2006-11-21 17:36:00,78.923,78.925,78.897,78.897,33000000.0
2006-11-21 17:37:00,78.929,78.94,78.924,78.924,16000000.0
2006-11-21 17:38:00,78.925,78.946,78.925,78.944,35200000.0
2006-11-21 17:39:00,78.949,78.955,78.946,78.955,16000000.0
2006-11-21 17:41:00,78.956,78.966,78.956,78.964,12800000.0
2006-11-21 17:42:00,78.971,78.977,78.97,78.972,11200000.0
2006-11-21 17:43:00,78.968,78.977,78.967,78.975,17600000.0
2006-11-21 17:44:00,78.974,78.974,78.966,78.97,30400000.0
2006-11-21 17:45:00,78.964,78.97,78.959,78.959,30400000.0
2006-11-21 17:46:00,78.946,78.961,78.945,78.945,41600000.0
2006-11-21 17:47:00,78.968,78.988,78.968,78.988,57600000.0
2006-11-21 17:49:00,79.001,79.006,78.992,78.994,46400000.0
2006-11-21 17:50:00,78.991,79.008,78.991,78.999,8000000.0
2006-11-21 17:51:00,78.99,79.019,78.99,79.019,49600000.0
2006-11-21 17:52:00,79.016,79.024,79.016,79.021,43200000.0
2006-11-21 17:53:00,79.015,79.015,78.994,78.994,33000000.0
2006-11-21 17:54:00,78.986,78.995,78.982,78.983,37800000.0
2006-11-21 17:55:00,78.982,78.982,78.969,78.975,40400000.0
2006-11-21 17:56:00,78.973,78.975,78.959,78.967,44800000.0
2006-11-21 17:57:00,78.966,78.97,78.958,78.967,36800000.0
2006-11-21 17:58:00,78.961,78.979,78.958,78.958,17600000.0
2006-11-21 17:59:00,78.957,78.957,78.94,78.946,62400000.0
2006-11-21 18:00:00,78.95,78.957,78.945,78.954,51600000.0
2006-11-21 18:01:00,78.974,78.978,78.972,78.978,32000000.0
2006-11-21 18:02:00,78.97,78.976,78.968,78.976,24000000.0
2006-11-21 18:03:00,78.976,78.984,78.963,78.984,36800000.0
2006-11-21 18:04:00,78.984,78.991,78.984,78.988,33000000.0
2006-11-21 18:05:00,78.983,78.983,78.925,78.925,12800000.0
2006-11-21 18:06:00,78.906,78.925,78.906,78.925,30400000.0
2006-11-21 18:07:00,78.925,78.925,78.913,78.913,11200000.0
2006-11-21 18:08:00,78.911,78.918,78.901,78.901,83600000.0
2006-11-21 18:09:00,78.919,78.919,78.904,78.907,33600000.0
2006-11-21 18:10:00,78.899,78.905,78.888,78.897,16000000.0
2006-11-21 18:11:00,78.897,78.911,78.884,78.911,12800000.0
2006-11-21 18:12:00,78.918,78.923,78.915,78.923,12800000.0
2006-11-21 18:13:00,78.92,78.931,78.92,78.927,27200000.0
2006-11-21 18:16:00,78.925,78.934,78.92,78.934,56000000.0
2006-11-21 18:17:00,78.929,78.929,78.915,78.926,43200000.0
2006-11-21 18:18:00,78.94,78.942,78.936,78.939,30400000.0
2006-11-21 18:19:00,78.932,78.932,78.923,78.927,46400000.0
2006-11-21 18:20:00,78.92,78.926,78.919,78.922,43200000.0
2006-11-21 18:21:00,78.924,78.936,78.924,78.934,12800000.0
2006-11-21 18:22:00,78.935,78.943,78.931,78.933,33400000.0
2006-11-21 18:23:00,78.942,78.942,78.919,78.92,46400000.0
2006-11-21 18:24:00,78.921,78.931,78.911,78.911,52800000.0
2006-11-21 18:25:00,78.917,78.917,78.899,78.908,33600000.0
2006-11-21 18:26:00,78.893,78.905,78.891,78.891,12800000.0
2006-11-21 18:27:00,78.891,78.891,78.881,78.888,33600000.0
2006-11-21 18:28:00,78.906,78.909,78.901,78.909,12800000.0
2006-11-21 18:29:00,78.892,78.899,78.882,78.899,25600000.0
2006-11-21 18:30:00,78.892,78.892,78.87,78.884,36800000.0
2006-11-21 18:31:00,78.885,78.886,78.878,78.882,11200000.0
2006-11-21 18:32:00,78.883,78.894,78.881,78.894,69800000.0
2006-11-21 18:33:00,78.896,78.896,78.88,78.885,32000000.0
2006-11-21 18:34:00,78.881,78.881,78.861,78.861,19200000.0
2006-11-21 18:35:00,78.853,78.862,78.845,78.845,43200000.0
2006-11-21 18:36:00,78.854,78.854,78.847,78.847,3200000.0
2006-11-21 18:37:00,78.84,78.849,78.839,78.848,36800000.0
2006-11-21 18:38:00,78.839,78.846,78.831,78.839,49600000.0
2006-11-21 18:39:00,78.842,78.846,78.834,78.839,76200000.0
2006-11-21 18:40:00,78.84,78.869,78.84,78.869,65600000.0
2006-11-21 18:41:00,78.892,78.901,78.884,78.887,71400000.0
2006-11-21 18:42:00,78.876,78.884,78.872,78.88,78400000.0
2006-11-21 18:43:00,78.872,78.872,78.86,78.86,49600000.0
2006-11-21 18:44:00,78.858,78.865,78.855,78.855,30800000.0
2006-11-21 18:45:00,78.849,78.857,78.828,78.828,12800000.0
2006-11-21 18:46:00,78.817,78.839,78.817,78.839,12800000.0
2006-11-21 18:47:00,78.833,78.842,78.826,78.836,14400000.0
2006-11-21 18:48:00,78.832,78.842,78.832,78.838,28800000.0
2006-11-21 18:49:00,78.849,78.849,78.832,78.835,24000000.0
2006-11-21 18:50:00,78.827,78.839,78.827,78.838,46400000.0
2006-11-21 18:51:00,78.843,78.843,78.832,78.837,12800000.0
2006-11-21 18:52:00,78.839,78.844,78.838,78.841,19200000.0
2006-11-21 18:53:00,78.843,78.867,78.843,78.863,30400000.0
2006-11-21 18:54:00,78.884,78.889,78.877,78.889,19200000.0
2006-11-21 18:55:00,78.894,78.899,78.889,78.899,22400000.0
2006-11-21 18:56:00,78.888,78.895,78.882,78.895,16000000.0
2006-11-21 18:58:00,78.905,78.905,78.894,78.9,32000000.0
2006-11-21 19:00:00,78.898,78.899,78.89,78.893,14400000.0
2006-11-21 19:01:00,78.886,78.893,78.886,78.891,11200000.0
2006-11-21 19:02:00,78.901,78.905,78.896,78.896,43200000.0
2006-11-21 19:03:00,78.9,78.9,78.889,78.897,14400000.0
2006-11-21 19:04:00,78.897,78.907,78.889,78.893,13800000.0
2006-11-21 19:05:00,78.896,78.91,78.896,78.91,18000000.0
2006-11-21 19:06:00,78.91,78.91,78.896,78.898,56000000.0
2006-11-21 19:07:00,78.898,78.899,78.892,78.893,35200000.0
2006-11-21 19:08:00,78.898,78.905,78.898,78.902,22400000.0
2006-11-21 19:09:00,78.91,78.922,78.91,78.917,12800000.0
2006-11-21 19:10:00,78.919,78.925,78.912,78.923,17600000.0
2006-11-21 19:11:00,78.928,78.928,78.911,78.911,17600000.0
2006-11-21 19:12:00,78.899,78.906,78.899,78.899,24000000.0
2006-11-21 19:13:00,78.899,78.909,78.895,78.909,16000000.0
2006-11-21 19:15:00,78.905,78.905,78.878,78.88,16000000.0
2006-11-21 19:17:00,78.887,78.893,78.885,78.893,14400000.0
2006-11-21 19:18:00,78.887,78.892,78.883,78.892,32000000.0
2006-11-21 19:19:00,78.907,78.913,78.894,78.894,11200000.0
2006-11-21 19:20:00,78.895,78.902,78.891,78.895,14400000.0
2006-11-21 19:21:00,78.899,78.908,78.899,78.907,17600000.0
2006-11-21 19:23:00,78.895,78.895,78.882,78.889,16000000.0
2006-11-21 19:24:00,78.888,78.907,78.887,78.905,48000000.0
2006-11-21 19:25:00,78.905,78.909,78.901,78.902,12800000.0
2006-11-21 19:26:00,78.892,78.895,78.879,78.88,41000000.0
2006-11-21 19:27:00,78.885,78.899,78.885,78.899,14400000.0
2006-11-21 19:28:00,78.896,78.896,78.881,78.893,12800000.0
2006-11-21 19:29:00,78.895,78.904,78.89,78.89,12800000.0
2006-11-21 19:30:00,78.899,78.902,78.884,78.884,11200000.0
2006-11-21 19:32:00,78.89,78.89,78.873,78.873,11200000.0
2006-11-21 19:33:00,78.898,78.912,78.898,78.912,12800000.0
2006-11-21 19:34:00,78.905,78.908,78.897,78.905,12800000.0
2006-11-21 19:35:00,78.895,78.913,78.895,78.913,17600000.0
2006-11-21 19:37:00,78.915,78.932,78.912,78.912,11600000.0
2006-11-21 19:38:00,78.893,78.896,78.888,78.896,11200000.0
2006-11-21 19:39:00,78.889,78.905,78.889,78.905,12200000.0
2006-11-21 19:40:00,78.894,78.9,78.884,78.884,11200000.0
2006-11-21 19:41:00,78.882,78.906,78.882,78.906,11200000.0
2006-11-21 19:42:00,78.911,78.924,78.911,78.917,11200000.0
2006-11-21 19:43:00,78.914,78.924,78.914,78.924,11200000.0
2006-11-21 19:44:00,78.921,78.921,78.893,78.902,11200000.0
2006-11-21 19:46:00,78.883,78.9,78.883,78.895,8000000.0
2006-11-21 19:47:00,78.901,78.906,78.899,78.9,9600000.0
2006-11-21 19:48:00,78.898,78.898,78.872,78.872,12800000.0
2006-11-21 19:49:00,78.871,78.886,78.87,78.886,30400000.0
2006-11-21 19:50:00,78.895,78.902,78.892,78.902,12800000.0
2006-11-21 19:51:00,78.893,78.907,78.893,78.906,12800000.0
2006-11-21 19:53:00,78.906,78.906,78.895,78.898,11200000.0
2006-11-21 19:55:00,78.902,78.902,78.895,78.897,11200000.0
2006-11-21 19:56:00,78.894,78.901,78.889,78.895,16000000.0
2006-11-21 19:57:00,78.901,78.906,78.9,78.906,12800000.0
2006-11-21 19:58:00,78.906,78.906,78.897,78.902,11200000.0
2006-11-21 19:59:00,78.901,78.901,78.893,78.895,12800000.0
2006-11-21 20:03:00,78.9,78.9,78.895,78.898,16000000.0
2006-11-21 20:06:00,78.911,78.926,78.911,78.926,11200000.0
2006-11-21 20:07:00,78.913,78.914,78.907,78.907,18000000.0
2006-11-21 20:08:00,78.903,78.911,78.884,78.894,38400000.0
2006-11-21 20:09:00,78.913,78.913,78.905,78.905,11200000.0
2006-11-21 20:12:00,78.903,78.924,78.903,78.924,11200000.0
2006-11-21 20:14:00,78.929,78.929,78.866,78.927,14400000.0
2006-11-21 20:15:00,78.922,78.922,78.883,78.891,11200000.0
2006-11-21 20:16:00,78.89,78.896,78.887,78.896,28800000.0
2006-11-21 20:17:00,78.896,78.896,78.877,78.883,33600000.0
2006-11-21 20:18:00,78.892,78.905,78.888,78.905,11200000.0
2006-11-21 20:20:00,78.9,78.917,78.9,78.917,19200000.0
2006-11-21 20:21:00,78.923,78.926,78.918,78.924,13200000.0
2006-11-21 20:23:00,78.924,78.929,78.917,78.917,12800000.0
2006-11-21 20:24:00,78.914,78.923,78.911,78.922,16000000.0
2006-11-21 20:25:00,78.905,78.932,78.905,78.932,11200000.0
2006-11-21 20:26:00,78.926,78.926,78.913,78.92,16000000.0
2006-11-21 20:27:00,78.937,78.944,78.927,78.941,16000000.0
2006-11-21 20:28:00,78.925,78.942,78.914,78.942,11200000.0
2006-11-21 20:29:00,78.94,78.94,78.93,78.94,12800000.0
2006-11-21 20:30:00,78.946,78.96,78.946,78.958,27200000.0
2006-11-21 20:31:00,78.952,78.957,78.948,78.952,11200000.0
2006-11-21 20:33:00,78.949,78.951,78.937,78.946,12800000.0
2006-11-21 20:34:00,78.948,78.955,78.946,78.955,11600000.0
2006-11-21 20:35:00,78.956,78.956,78.942,78.942,11200000.0
2006-11-21 20:36:00,78.941,78.951,78.937,78.949,16000000.0
2006-11-21 20:38:00,78.942,78.949,78.937,78.943,12800000.0
2006-11-21 20:39:00,78.956,78.958,78.938,78.938,11200000.0
2006-11-21 20:40:00,78.952,78.953,78.94,78.953,11200000.0
2006-11-21 20:41:00,78.956,78.956,78.945,78.945,14400000.0
2006-11-21 20:43:00,78.906,78.91,78.884,78.91,14400000.0
2006-11-21 20:44:00,78.925,78.931,78.925,78.928,6400000.0
2006-11-21 20:45:00,78.932,78.94,78.931,78.94,12800000.0
2006-11-21 20:46:00,78.929,78.929,78.911,78.92,14400000.0
2006-11-21 20:47:00,78.928,78.948,78.928,78.948,12800000.0
2006-11-21 20:49:00,78.939,78.939,78.932,78.933,8000000.0
2006-11-21 20:50:00,78.942,78.942,78.93,78.939,14400000.0
2006-11-21 20:51:00,78.932,78.932,78.917,78.917,28800000.0
2006-11-21 20:52:00,78.911,78.915,78.907,78.907,11200000.0
2006-11-21 20:53:00,78.903,78.903,78.897,78.902,16000000.0
2006-11-21 20:54:00,78.903,78.904,78.896,78.897,14400000.0
2006-11-21 20:55:00,78.897,78.906,78.887,78.906,11200000.0
2006-11-21 20:56:00,78.91,78.913,78.91,78.912,8000000.0
2006-11-21 20:57:00,78.912,78.927,78.912,78.927,12800000.0
2006-11-21 21:00:00,78.95,78.95,78.938,78.949,17600000.0
2006-11-21 21:03:00,78.954,78.954,78.936,78.936,11200000.0
2006-11-21 21:04:00,78.94,78.948,78.937,78.948,16000000.0
2006-11-21 21:05:00,78.947,78.952,78.927,78.946,12800000.0
2006-11-21 21:06:00,78.938,78.946,78.933,78.933,12800000.0
2006-11-21 21:07:00,78.938,78.938,78.92,78.929,14400000.0
2006-11-21 21:08:00,78.929,78.929,78.918,78.92,16000000.0
2006-11-21 21:09:00,78.899,78.917,78.899,78.917,7400000.0
2006-11-21 21:10:00,78.924,78.925,78.924,78.925,3200000.0
2006-11-21 21:11:00,78.928,78.931,78.912,78.927,12800000.0
2006-11-21 21:12:00,78.921,78.926,78.918,78.92,12800000.0
2006-11-21 21:13:00,78.91,78.936,78.91,78.926,16000000.0
2006-11-21 21:16:00,78.944,78.948,78.944,78.945,9600000.0
2006-11-21 21:17:00,78.945,78.949,78.945,78.949,12800000.0
2006-11-21 21:19:00,78.938,78.952,78.93,78.95,17600000.0
2006-11-21 21:21:00,78.943,78.944,78.935,78.935,11200000.0
2006-11-21 21:22:00,78.924,78.927,78.916,78.927,12800000.0
2006-11-21 21:23:00,78.912,78.915,78.886,78.888,11200000.0
2006-11-21 21:24:00,78.888,78.904,78.888,78.891,11200000.0
2006-11-21 21:25:00,78.908,78.908,78.862,78.862,11200000.0
2006-11-21 21:26:00,78.855,78.86,78.851,78.86,11200000.0
2006-11-21 21:27:00,78.855,78.882,78.854,78.882,8000000.0
2006-11-21 21:28:00,78.902,78.91,78.891,78.909,11200000.0
2006-11-21 21:29:00,78.918,78.952,78.918,78.948,11200000.0
2006-11-21 21:30:00,78.921,78.921,78.901,78.913,12200000.0
2006-11-21 21:31:00,78.919,78.927,78.919,78.926,11200000.0
2006-11-21 21:32:00,78.921,78.921,78.905,78.905,14400000.0
2006-11-21 21:33:00,78.899,78.918,78.899,78.916,11200000.0
2006-11-21 21:35:00,78.913,78.913,78.894,78.894,12800000.0
2006-11-21 21:36:00,78.868,78.885,78.868,78.885,9600000.0
2006-11-21 21:37:00,78.882,78.898,78.882,78.892,16000000.0
2006-11-21 21:38:00,78.877,78.887,78.784,78.784,12800000.0
2006-11-21 21:39:00,78.867,78.876,78.861,78.876,11200000.0
2006-11-21 21:40:00,78.884,78.891,78.881,78.891,11200000.0
2006-11-21 21:41:00,78.872,78.872,78.859,78.859,13200000.0
2006-11-21 21:42:00,78.87,78.883,78.859,78.87,14400000.0
2006-11-21 21:44:00,78.867,78.867,78.854,78.859,12800000.0
2006-11-21 21:45:00,78.85,78.867,78.835,78.867,17600000.0
2006-11-21 21:46:00,78.888,78.921,78.883,78.921,14400000.0
2006-11-21 21:47:00,78.93,78.931,78.924,78.931,11200000.0
2006-11-21 21:48:00,78.926,78.929,78.915,78.928,16000000.0
2006-11-21 21:49:00,78.913,78.913,78.905,78.909,11200000.0
2006-11-21 21:50:00,78.912,78.931,78.912,78.921,12800000.0
2006-11-21 21:51:00,78.928,78.942,78.928,78.937,17600000.0
2006-11-21 21:52:00,78.927,78.927,78.916,78.916,3200000.0
2006-11-21 21:53:00,78.904,78.905,78.898,78.898,11200000.0
2006-11-21 21:54:00,78.904,78.922,78.904,78.922,11200000.0
2006-11-21 21:55:00,78.935,78.936,78.932,78.932,11200000.0
2006-11-21 21:56:00,78.923,78.923,78.914,78.915,12800000.0
2006-11-21 21:57:00,78.921,78.928,78.92,78.92,17600000.0
2006-11-21 21:58:00,78.919,78.919,78.9,78.913,17600000.0
2006-11-21 21:59:00,78.917,78.917,78.895,78.895,12800000.0
2006-11-21 22:00:00,78.89,78.895,78.884,78.884,17000000.0
2006-11-21 22:01:00,78.903,78.903,78.895,78.898,10600000.0
2006-11-21 22:02:00,78.895,78.899,78.886,78.899,16000000.0
2006-11-21 22:03:00,78.899,78.899,78.875,78.875,17600000.0
2006-11-21 22:04:00,78.872,78.872,78.866,78.867,16000000.0
2006-11-21 22:05:00,78.87,78.884,78.87,78.877,11200000.0
2006-11-21 22:06:00,78.887,78.887,78.881,78.884,12800000.0
2006-11-21 22:07:00,78.877,78.883,78.877,78.878,15400000.0
2006-11-21 22:08:00,78.887,78.894,78.876,78.893,16000000.0
2006-11-21 22:10:00,78.889,78.89,78.884,78.884,12800000.0
2006-11-21 22:11:00,78.882,78.882,78.863,78.866,8000000.0
2006-11-21 22:12:00,78.868,78.873,78.866,78.873,12800000.0
2006-11-21 22:13:00,78.857,78.879,78.857,78.876,12800000.0
2006-11-21 22:14:00,78.867,78.868,78.853,78.854,12800000.0
2006-11-21 22:16:00,78.85,78.857,78.845,78.857,12800000.0
2006-11-21 22:17:00,78.854,78.865,78.854,78.859,12800000.0
2006-11-21 22:18:00,78.869,78.871,78.865,78.867,16000000.0
2006-11-21 22:19:00,78.862,78.881,78.862,78.871,14400000.0
2006-11-21 22:20:00,78.882,78.892,78.878,78.892,12800000.0
2006-11-21 22:21:00,78.886,78.887,78.882,78.886,17600000.0
2006-11-21 22:22:00,78.894,78.894,78.889,78.89,6400000.0
2006-11-21 22:24:00,78.873,78.883,78.872,78.883,11200000.0
2006-11-21 22:25:00,78.896,78.896,78.884,78.884,9600000.0
2006-11-21 22:26:00,78.878,78.896,78.878,78.896,17600000.0
2006-11-21 22:27:00,78.902,78.902,78.89,78.89,12800000.0
2006-11-21 22:28:00,78.889,78.889,78.872,78.874,12800000.0
2006-11-21 22:29:00,78.88,78.888,78.878,78.884,16000000.0
2006-11-21 22:33:00,78.902,78.902,78.889,78.898,11200000.0
2006-11-21 22:34:00,78.902,78.902,78.869,78.869,11200000.0
2006-11-21 22:35:00,78.876,78.894,78.876,78.894,12800000.0
2006-11-21 22:36:00,78.899,78.899,78.885,78.889,17600000.0
2006-11-21 22:39:00,78.885,78.885,78.875,78.875,12800000.0
2006-11-21 22:40:00,78.867,78.876,78.867,78.876,11200000.0
2006-11-21 22:41:00,78.875,78.879,78.87,78.879,11200000.0
2006-11-21 22:42:00,78.877,78.879,78.866,78.866,17600000.0
2006-11-21 22:43:00,78.858,78.883,78.858,78.883,16000000.0
2006-11-21 22:45:00,78.886,78.886,78.872,78.876,16000000.0
2006-11-21 22:46:00,78.883,78.891,78.877,78.891,11200000.0
2006-11-21 22:49:00,78.883,78.887,78.882,78.884,12800000.0
2006-11-21 22:50:00,78.889,78.889,78.859,78.859,11200000.0
2006-11-21 22:51:00,78.863,78.868,78.863,78.868,11200000.0
2006-11-21 22:52:00,78.877,78.886,78.875,78.884,10600000.0
2006-11-21 22:54:00,78.881,78.89,78.875,78.89,11200000.0
2006-11-21 22:55:00,78.879,78.884,78.871,78.876,12800000.0
2006-11-21 22:58:00,78.885,78.889,78.87,78.883,9000000.0
2006-11-21 22:59:00,78.887,78.892,78.886,78.889,17600000.0
2006-11-21 23:00:00,78.895,78.901,78.89,78.901,9600000.0
2006-11-21 23:01:00,78.899,78.901,78.891,78.895,14400000.0
2006-11-21 23:02:00,78.895,78.895,78.875,78.879,17600000.0
2006-11-21 23:04:00,78.889,78.903,78.885,78.903,11200000.0
2006-11-21 23:05:00,78.901,78.908,78.901,78.908,33600000.0
2006-11-21 23:06:00,78.913,78.913,78.907,78.907,12800000.0
2006-11-21 23:07:00,78.9,78.912,78.9,78.901,12800000.0
2006-11-21 23:09:00,78.898,78.898,78.883,78.883,17600000.0
2006-11-21 23:10:00,78.891,78.902,78.891,78.902,12800000.0
2006-11-21 23:15:00,78.913,78.916,78.909,78.912,11200000.0
2006-11-21 23:16:00,78.915,78.92,78.913,78.913,12800000.0
2006-11-21 23:17:00,78.903,78.91,78.903,78.91,11200000.0
2006-11-21 23:18:00,78.926,78.938,78.926,78.935,11200000.0
2006-11-21 23:19:00,78.939,78.949,78.938,78.938,12800000.0
2006-11-21 23:20:00,78.946,78.948,78.925,78.937,14400000.0
2006-11-21 23:21:00,78.905,78.926,78.905,78.919,15800000.0
2006-11-21 23:22:00,78.921,78.935,78.913,78.913,12800000.0
2006-11-21 23:23:00,78.925,78.93,78.922,78.925,12800000.0
2006-11-21 23:24:00,78.923,78.928,78.92,78.927,11200000.0
2006-11-21 23:25:00,78.919,78.921,78.911,78.914,16000000.0
2006-11-21 23:26:00,78.897,78.911,78.897,78.911,12800000.0
2006-11-21 23:27:00,78.926,78.935,78.924,78.935,17600000.0
2006-11-21 23:28:00,78.931,78.94,78.931,78.94,12800000.0
2006-11-21 23:29:00,78.944,78.954,78.889,78.936,11200000.0
2006-11-21 23:30:00,78.946,78.953,78.943,78.951,14400000.0
2006-11-21 23:31:00,78.951,78.952,78.942,78.942,12800000.0
2006-11-21 23:32:00,78.94,78.949,78.939,78.942,17600000.0
2006-11-21 23:33:00,78.948,78.948,78.932,78.932,12800000.0
2006-11-21 23:35:00,78.93,78.935,78.928,78.935,16000000.0
2006-11-21 23:36:00,78.936,78.94,78.935,78.935,12800000.0
2006-11-21 23:37:00,78.942,78.942,78.932,78.936,12800000.0
2006-11-21 23:38:00,78.933,78.95,78.933,78.945,11200000.0
2006-11-21 23:39:00,78.942,78.942,78.935,78.936,11200000.0
2006-11-21 23:40:00,78.934,78.946,78.925,78.937,35200000.0
2006-11-21 23:42:00,78.959,78.964,78.956,78.956,9600000.0
2006-11-21 23:43:00,78.944,78.947,78.903,78.903,10600000.0
2006-11-21 23:44:00,78.9,78.917,78.895,78.917,16000000.0
2006-11-21 23:45:00,78.927,78.934,78.918,78.934,11200000.0
2006-11-21 23:47:00,78.935,78.935,78.923,78.923,12800000.0
2006-11-21 23:48:00,78.919,78.932,78.867,78.93,8000000.0
2006-11-21 23:49:00,78.933,78.938,78.925,78.93,12200000.0
2006-11-21 23:50:00,78.936,78.943,78.932,78.932,11200000.0
2006-11-21 23:51:00,78.947,78.951,78.935,78.948,12800000.0
2006-11-21 23:52:00,78.943,78.949,78.937,78.944,12800000.0
2006-11-21 23:53:00,78.941,78.946,78.941,78.941,11200000.0
2006-11-21 23:54:00,78.939,78.951,78.918,78.951,14400000.0
2006-11-21 23:55:00,78.949,78.956,78.946,78.956,14400000.0
2006-11-21 23:56:00,78.859,78.95,78.859,78.95,11200000.0
2006-11-21 23:57:00,78.981,78.981,78.976,78.979,16000000.0
2006-11-21 23:58:00,78.983,78.993,78.972,78.993,11200000.0
2006-11-21 23:59:00,78.991,78.991,78.966,78.976,14400000.0
2006-11-22 00:00:00,78.962,78.973,78.956,78.971,17600000.0
2006-11-22 00:01:00,78.979,78.979,78.968,78.976,12800000.0
2006-11-22 00:02:00,78.975,78.975,78.96,78.962,12800000.0
2006-11-22 00:03:00,78.961,78.968,78.961,78.965,11200000.0
2006-11-22 00:04:00,78.942,78.964,78.942,78.964,11200000.0
2006-11-22 00:05:00,78.954,78.956,78.937,78.949,11600000.0
2006-11-22 00:06:00,78.945,78.948,78.936,78.948,11200000.0
2006-11-22 00:07:00,78.967,78.967,78.949,78.949,8000000.0
2006-11-22 00:08:00,78.956,78.971,78.947,78.963,12800000.0
2006-11-22 00:10:00,78.944,78.954,78.944,78.954,12800000.0
2006-11-22 00:11:00,78.952,78.955,78.944,78.952,12800000.0
2006-11-22 00:13:00,78.95,78.96,78.95,78.957,11200000.0
2006-11-22 00:14:00,78.955,78.955,78.942,78.942,14400000.0
2006-11-22 00:15:00,78.954,78.955,78.939,78.952,14400000.0
2006-11-22 00:16:00,78.947,78.959,78.947,78.952,14400000.0
2006-11-22 00:17:00,78.962,78.962,78.927,78.936,16000000.0
2006-11-22 00:18:00,78.954,78.961,78.94,78.94,9600000.0
2006-11-22 00:19:00,78.934,78.951,78.934,78.951,12800000.0
2006-11-22 00:20:00,78.946,78.954,78.943,78.943,17600000.0
2006-11-22 00:21:00,78.954,78.954,78.94,78.942,12800000.0
2006-11-22 00:22:00,78.915,78.937,78.913,78.913,17600000.0
2006-11-22 00:23:00,78.922,78.922,78.901,78.906,12800000.0
2006-11-22 00:25:00,78.931,78.931,78.904,78.904,11200000.0
2006-11-22 00:26:00,78.911,78.916,78.896,78.916,12800000.0
2006-11-22 00:27:00,78.924,78.932,78.924,78.93,12800000.0
2006-11-22 00:28:00,78.925,78.927,78.919,78.919,31400000.0
2006-11-22 00:29:00,78.94,78.946,78.94,78.943,8000000.0
2006-11-22 00:30:00,78.927,78.947,78.927,78.947,7400000.0
2006-11-22 00:31:00,78.958,78.958,78.951,78.955,12800000.0
2006-11-22 00:32:00,78.943,78.951,78.939,78.949,12800000.0
2006-11-22 00:34:00,78.952,78.956,78.948,78.955,19200000.0
2006-11-22 00:35:00,78.954,78.954,78.944,78.944,12800000.0
2006-11-22 00:38:00,78.948,78.948,78.942,78.942,12800000.0
2006-11-22 00:39:00,78.943,78.947,78.933,78.938,17600000.0
2006-11-22 00:40:00,78.942,78.942,78.928,78.929,8000000.0
2006-11-22 00:41:00,78.928,78.942,78.928,78.94,16000000.0
2006-11-22 00:42:00,78.924,78.955,78.924,78.955,12200000.0
2006-11-22 00:43:00,78.953,78.957,78.939,78.946,16000000.0
2006-11-22 00:44:00,78.942,78.946,78.919,78.934,17600000.0
2006-11-22 00:45:00,78.923,78.928,78.906,78.906,12800000.0
2006-11-22 00:46:00,78.907,78.914,78.896,78.896,14400000.0
2006-11-22 00:47:00,78.891,78.901,78.881,78.901,12200000.0
2006-11-22 00:48:00,78.913,78.917,78.897,78.913,12800000.0
2006-11-22 00:49:00,78.91,78.919,78.905,78.911,11200000.0
2006-11-22 00:50:00,78.902,78.905,78.891,78.905,12800000.0
2006-11-22 00:51:00,78.906,78.91,78.892,78.898,11200000.0
2006-11-22 00:52:00,78.886,78.893,78.883,78.883,11200000.0
2006-11-22 00:53:00,78.893,78.903,78.891,78.891,10600000.0
2006-11-22 00:54:00,78.881,78.896,78.881,78.896,17600000.0
2006-11-22 00:55:00,78.897,78.902,78.895,78.899,12800000.0
2006-11-22 00:56:00,78.905,78.909,78.902,78.907,12800000.0
2006-11-22 00:57:00,78.909,78.909,78.895,78.895,12800000.0
2006-11-22 00:59:00,78.89,78.893,78.88,78.881,11200000.0
2006-11-22 01:00:00,78.879,78.893,78.877,78.893,16000000.0
2006-11-22 01:01:00,78.911,78.924,78.911,78.923,14400000.0
2006-11-22 01:02:00,78.923,78.93,78.921,78.921,8000000.0
2006-11-22 01:03:00,78.909,78.914,78.909,78.911,11200000.0
2006-11-22 01:05:00,78.917,78.927,78.905,78.919,11200000.0
2006-11-22 01:06:00,78.917,78.923,78.857,78.921,12800000.0
2006-11-22 01:07:00,78.927,78.935,78.925,78.931,12800000.0
2006-11-22 01:08:00,78.941,78.959,78.941,78.952,16000000.0
2006-11-22 01:09:00,78.957,78.957,78.939,78.941,17600000.0
2006-11-22 01:10:00,78.925,78.93,78.92,78.929,16000000.0
2006-11-22 01:11:00,78.926,78.94,78.926,78.939,11200000.0
2006-11-22 01:12:00,78.943,78.956,78.931,78.956,16000000.0
2006-11-22 01:14:00,78.956,78.956,78.936,78.936,16000000.0
2006-11-22 01:15:00,78.955,78.955,78.931,78.94,12800000.0
2006-11-22 01:16:00,78.95,78.959,78.946,78.958,25600000.0
2006-11-22 01:17:00,78.963,78.965,78.95,78.95,11200000.0
2006-11-22 01:18:00,78.948,78.951,78.935,78.948,12800000.0
2006-11-22 01:19:00,78.941,78.943,78.916,78.943,16000000.0
2006-11-22 01:20:00,78.946,78.951,78.943,78.943,11200000.0
2006-11-22 01:21:00,78.929,78.929,78.89,78.89,12800000.0
2006-11-22 01:26:00,78.903,78.914,78.902,78.914,11200000.0
2006-11-22 01:27:00,78.916,78.925,78.914,78.925,12800000.0
2006-11-22 01:32:00,78.921,78.921,78.895,78.895,12800000.0
2006-11-22 01:33:00,78.897,78.897,78.877,78.89,11200000.0
2006-11-22 01:34:00,78.891,78.899,78.89,78.899,24000000.0
2006-11-22 01:36:00,78.924,78.924,78.909,78.909,11200000.0
2006-11-22 01:37:00,78.906,78.906,78.892,78.906,14400000.0
2006-11-22 01:38:00,78.92,78.92,78.904,78.919,17600000.0
2006-11-22 01:39:00,78.915,78.917,78.911,78.914,14400000.0
2006-11-22 01:40:00,78.913,78.919,78.905,78.919,11200000.0
2006-11-22 01:41:00,78.913,78.913,78.898,78.899,12800000.0
2006-11-22 01:42:00,78.897,78.905,78.897,78.897,11200000.0
2006-11-22 01:43:00,78.913,78.915,78.91,78.91,11200000.0
2006-11-22 01:44:00,78.908,78.925,78.908,78.925,12800000.0
2006-11-22 01:45:00,78.935,78.949,78.933,78.945,16000000.0
2006-11-22 01:47:00,78.939,78.942,78.929,78.929,14400000.0
2006-11-22 01:48:00,78.937,78.945,78.929,78.941,12800000.0
2006-11-22 01:50:00,78.943,78.953,78.943,78.945,14400000.0
2006-11-22 01:51:00,78.952,78.962,78.952,78.955,11200000.0
2006-11-22 01:52:00,78.955,78.955,78.949,78.949,20800000.0
2006-11-22 01:53:00,78.931,78.931,78.906,78.914,14400000.0
2006-11-22 01:54:00,78.931,78.931,78.929,78.929,8000000.0
2006-11-22 01:55:00,78.938,78.938,78.928,78.928,12800000.0
2006-11-22 01:56:00,78.932,78.932,78.928,78.928,12800000.0
2006-11-22 01:57:00,78.916,78.922,78.915,78.917,11200000.0
2006-11-22 01:58:00,78.91,78.91,78.901,78.907,11200000.0
2006-11-22 01:59:00,78.913,78.917,78.892,78.913,12800000.0
2006-11-22 02:00:00,78.902,78.902,78.892,78.902,11200000.0
2006-11-22 02:01:00,78.904,78.904,78.894,78.901,17600000.0
2006-11-22 02:02:00,78.9,78.905,78.898,78.898,12800000.0
2006-11-22 02:03:00,78.896,78.905,78.896,78.904,16000000.0
2006-11-22 02:04:00,78.905,78.912,78.904,78.911,12800000.0
2006-11-22 02:05:00,78.912,78.912,78.905,78.906,12800000.0
2006-11-22 02:06:00,78.902,78.902,78.887,78.887,12800000.0
2006-11-22 02:08:00,78.899,78.912,78.896,78.912,17600000.0
2006-11-22 02:09:00,78.912,78.918,78.905,78.91,15400000.0
2006-11-22 02:11:00,78.902,78.908,78.888,78.908,12800000.0
2006-11-22 02:12:00,78.901,78.901,78.887,78.887,11200000.0
2006-11-22 02:13:00,78.889,78.896,78.885,78.891,11200000.0
2006-11-22 02:14:00,78.893,78.893,78.88,78.88,11200000.0
2006-11-22 02:17:00,78.889,78.897,78.887,78.892,11200000.0
2006-11-22 02:18:00,78.888,78.888,78.875,78.883,12800000.0
2006-11-22 02:19:00,78.883,78.894,78.883,78.894,12800000.0
2006-11-22 02:20:00,78.889,78.892,78.889,78.89,8000000.0
2006-11-22 02:21:00,78.886,78.889,78.875,78.877,17600000.0
2006-11-22 02:23:00,78.876,78.885,78.876,78.876,12800000.0
2006-11-22 02:24:00,78.861,78.87,78.772,78.869,11200000.0
2006-11-22 02:25:00,78.865,78.869,78.857,78.857,17600000.0
2006-11-22 02:26:00,78.862,78.871,78.854,78.865,17600000.0
2006-11-22 02:27:00,78.862,78.866,78.86,78.86,17600000.0
2006-11-22 02:28:00,78.843,78.846,78.835,78.836,14400000.0
2006-11-22 02:29:00,78.831,78.832,78.813,78.832,11200000.0
2006-11-22 02:30:00,78.832,78.839,78.831,78.839,11200000.0
2006-11-22 02:31:00,78.829,78.85,78.828,78.846,17600000.0
2006-11-22 02:32:00,78.857,78.86,78.841,78.86,11200000.0
2006-11-22 02:33:00,78.856,78.859,78.845,78.859,11200000.0
2006-11-22 02:34:00,78.862,78.867,78.856,78.857,14400000.0
2006-11-22 02:35:00,78.86,78.867,78.86,78.86,12800000.0
2006-11-22 02:36:00,78.855,78.857,78.852,78.852,12800000.0
2006-11-22 02:38:00,78.86,78.86,78.851,78.852,12800000.0
2006-11-22 02:39:00,78.856,78.873,78.855,78.87,16000000.0
2006-11-22 02:40:00,78.874,78.874,78.86,78.86,12800000.0
2006-11-22 02:41:00,78.873,78.873,78.868,78.871,11200000.0
2006-11-22 02:43:00,78.864,78.864,78.848,78.85,11200000.0
2006-11-22 02:44:00,78.851,78.851,78.841,78.843,12800000.0
2006-11-22 02:45:00,78.839,78.841,78.83,78.83,11200000.0
2006-11-22 02:46:00,78.844,78.855,78.844,78.851,12800000.0
2006-11-22 02:47:00,78.853,78.864,78.849,78.849,12800000.0
2006-11-22 02:48:00,78.851,78.877,78.851,78.87,14400000.0
2006-11-22 02:51:00,78.879,78.882,78.866,78.878,11200000.0
2006-11-22 02:52:00,78.879,78.88,78.816,78.872,11200000.0
2006-11-22 02:53:00,78.872,78.874,78.858,78.858,11200000.0
2006-11-22 02:54:00,78.776,78.873,78.776,78.873,11200000.0
2006-11-22 02:56:00,78.882,78.887,78.874,78.887,11200000.0
2006-11-22 02:57:00,78.889,78.896,78.879,78.896,10600000.0
2006-11-22 02:58:00,78.89,78.892,78.871,78.886,8000000.0
2006-11-22 03:00:00,78.892,78.904,78.811,78.811,11200000.0
2006-11-22 03:01:00,78.888,78.895,78.883,78.895,11200000.0
2006-11-22 03:03:00,78.884,78.887,78.874,78.884,14400000.0
2006-11-22 03:05:00,78.883,78.883,78.874,78.878,16000000.0
2006-11-22 03:06:00,78.873,78.874,78.867,78.872,16000000.0
2006-11-22 03:07:00,78.852,78.857,78.846,78.851,14400000.0
2006-11-22 03:09:00,78.844,78.854,78.838,78.854,11200000.0
2006-11-22 03:10:00,78.86,78.867,78.855,78.855,16000000.0
2006-11-22 03:11:00,78.846,78.875,78.846,78.875,11200000.0
2006-11-22 03:12:00,78.867,78.888,78.867,78.867,17600000.0
2006-11-22 03:13:00,78.884,78.884,78.868,78.868,16000000.0
2006-11-22 03:14:00,78.862,78.862,78.855,78.856,11200000.0
2006-11-22 03:15:00,78.854,78.857,78.851,78.852,17600000.0
2006-11-22 03:16:00,78.845,78.863,78.845,78.859,14400000.0
2006-11-22 03:17:00,78.849,78.873,78.849,78.873,11200000.0
2006-11-22 03:18:00,78.872,78.873,78.863,78.87,12800000.0
2006-11-22 03:20:00,78.872,78.872,78.855,78.855,12800000.0
2006-11-22 03:21:00,78.86,78.863,78.847,78.858,14400000.0
2006-11-22 03:22:00,78.871,78.875,78.867,78.867,11200000.0
2006-11-22 03:23:00,78.86,78.86,78.841,78.853,9600000.0
2006-11-22 03:24:00,78.844,78.845,78.839,78.84,9600000.0
2006-11-22 03:25:00,78.836,78.851,78.836,78.846,17600000.0
2006-11-22 03:26:00,78.848,78.848,78.817,78.817,12800000.0
2006-11-22 03:27:00,78.836,78.844,78.835,78.843,14400000.0
2006-11-22 03:28:00,78.85,78.852,78.846,78.846,11200000.0
2006-11-22 03:30:00,78.853,78.876,78.797,78.876,17000000.0
2006-11-22 03:31:00,78.865,78.88,78.865,78.88,12800000.0
2006-11-22 03:32:00,78.864,78.864,78.861,78.861,8000000.0
2006-11-22 03:33:00,78.885,78.894,78.874,78.874,11200000.0
2006-11-22 03:34:00,78.875,78.879,78.869,78.879,11200000.0
2006-11-22 03:35:00,78.883,78.883,78.867,78.872,17600000.0
2006-11-22 03:36:00,78.859,78.859,78.843,78.843,11200000.0
2006-11-22 03:37:00,78.84,78.876,78.84,78.875,18000000.0
2006-11-22 03:38:00,78.878,78.889,78.875,78.881,12800000.0
2006-11-22 03:39:00,78.873,78.892,78.828,78.888,14400000.0
2006-11-22 03:40:00,78.887,78.899,78.885,78.896,12800000.0
2006-11-22 03:43:00,78.886,78.886,78.868,78.882,11200000.0
2006-11-22 03:44:00,78.874,78.874,78.858,78.861,12800000.0
2006-11-22 03:45:00,78.856,78.866,78.856,78.861,11200000.0
2006-11-22 03:46:00,78.859,78.86,78.854,78.854,11200000.0
2006-11-22 03:47:00,78.863,78.863,78.848,78.848,11000000.0
2006-11-22 03:48:00,78.851,78.865,78.851,78.864,11200000.0
2006-11-22 03:49:00,78.864,78.865,78.857,78.857,15400000.0
2006-11-22 03:50:00,78.87,78.878,78.87,78.873,11200000.0
2006-11-22 03:51:00,78.868,78.878,78.867,78.878,8000000.0
2006-11-22 03:52:00,78.869,78.869,78.855,78.866,14400000.0
2006-11-22 03:53:00,78.863,78.863,78.858,78.861,9600000.0
2006-11-22 03:54:00,78.863,78.863,78.847,78.85,14400000.0
2006-11-22 03:56:00,78.854,78.855,78.839,78.839,12800000.0
2006-11-22 03:57:00,78.84,78.861,78.84,78.861,12800000.0
2006-11-22 03:58:00,78.869,78.869,78.861,78.862,16000000.0
2006-11-22 03:59:00,78.859,78.862,78.851,78.861,12800000.0
2006-11-22 04:00:00,78.863,78.867,78.845,78.854,14400000.0
2006-11-22 04:01:00,78.842,78.844,78.831,78.835,11200000.0
2006-11-22 04:02:00,78.832,78.832,78.807,78.807,8000000.0
2006-11-22 04:03:00,78.807,78.807,78.785,78.797,12800000.0
2006-11-22 04:04:00,78.8,78.802,78.786,78.786,12800000.0
2006-11-22 04:05:00,78.786,78.791,78.784,78.788,11200000.0
2006-11-22 04:06:00,78.788,78.799,78.788,78.792,14400000.0
2006-11-22 04:07:00,78.788,78.798,78.777,78.777,14400000.0
2006-11-22 04:08:00,78.793,78.793,78.788,78.791,11200000.0
2006-11-22 04:09:00,78.789,78.792,78.784,78.79,11200000.0
2006-11-22 04:10:00,78.794,78.794,78.772,78.778,14400000.0
2006-11-22 04:11:00,78.787,78.787,78.775,78.777,12800000.0
2006-11-22 04:12:00,78.778,78.78,78.776,78.777,8000000.0
2006-11-22 04:13:00,78.779,78.78,78.771,78.779,11200000.0
2006-11-22 04:14:00,78.779,78.779,78.771,78.771,11200000.0
2006-11-22 04:16:00,78.78,78.78,78.771,78.774,11200000.0
2006-11-22 04:17:00,78.775,78.775,78.761,78.762,14400000.0
2006-11-22 04:18:00,78.777,78.777,78.766,78.771,12200000.0
2006-11-22 04:20:00,78.777,78.777,78.687,78.767,10600000.0
2006-11-22 04:21:00,78.776,78.776,78.762,78.762,10600000.0
2006-11-22 04:22:00,78.742,78.752,78.737,78.745,16000000.0
2006-11-22 04:24:00,78.762,78.764,78.754,78.758,12800000.0
2006-11-22 04:25:00,78.769,78.769,78.753,78.764,14400000.0
2006-11-22 04:26:00,78.767,78.767,78.75,78.75,13800000.0
2006-11-22 04:27:00,78.757,78.757,78.738,78.743,9600000.0
2006-11-22 04:28:00,78.739,78.743,78.733,78.739,11200000.0
2006-11-22 04:29:00,78.723,78.723,78.715,78.723,12800000.0
2006-11-22 04:30:00,78.72,78.722,78.709,78.709,12800000.0
2006-11-22 04:31:00,78.728,78.733,78.709,78.733,12800000.0
2006-11-22 04:32:00,78.726,78.732,78.723,78.732,12800000.0
2006-11-22 04:33:00,78.734,78.734,78.723,78.731,16000000.0
2006-11-22 04:34:00,78.731,78.731,78.719,78.728,12800000.0
2006-11-22 04:35:00,78.732,78.739,78.729,78.729,12600000.0
2006-11-22 04:36:00,78.733,78.733,78.728,78.728,9600000.0
2006-11-22 04:38:00,78.738,78.74,78.733,78.736,9600000.0
2006-11-22 04:40:00,78.736,78.738,78.735,78.738,11200000.0
2006-11-22 04:41:00,78.732,78.732,78.714,78.73,11200000.0
2006-11-22 04:42:00,78.735,78.738,78.72,78.731,12800000.0
2006-11-22 04:43:00,78.723,78.724,78.71,78.724,12800000.0
2006-11-22 04:45:00,78.729,78.732,78.714,78.714,12800000.0
2006-11-22 04:46:00,78.714,78.721,78.71,78.721,14400000.0
2006-11-22 04:49:00,78.702,78.719,78.702,78.713,11200000.0
2006-11-22 04:50:00,78.723,78.723,78.713,78.713,10600000.0
2006-11-22 04:51:00,78.714,78.716,78.626,78.707,14400000.0
2006-11-22 04:52:00,78.717,78.72,78.712,78.717,11200000.0
2006-11-22 04:54:00,78.709,78.716,78.709,78.715,12800000.0
2006-11-22 04:55:00,78.72,78.725,78.717,78.718,11200000.0
2006-11-22 04:56:00,78.719,78.735,78.718,78.735,17600000.0
2006-11-22 04:57:00,78.723,78.723,78.705,78.723,11200000.0
2006-11-22 04:58:00,78.721,78.721,78.706,78.706,8000000.0
2006-11-22 04:59:00,78.722,78.722,78.715,78.715,12800000.0
2006-11-22 05:00:00,78.702,78.727,78.702,78.725,11200000.0
2006-11-22 05:04:00,78.728,78.733,78.724,78.731,8000000.0
2006-11-22 05:05:00,78.721,78.734,78.721,78.734,11200000.0
2006-11-22 05:06:00,78.735,78.743,78.735,78.738,11200000.0
2006-11-22 05:07:00,78.729,78.751,78.729,78.751,14400000.0
2006-11-22 05:08:00,78.753,78.753,78.726,78.732,11600000.0
2006-11-22 05:09:00,78.721,78.737,78.721,78.735,17600000.0
2006-11-22 05:10:00,78.742,78.742,78.713,78.734,12800000.0
2006-11-22 05:11:00,78.727,78.736,78.719,78.719,12800000.0
2006-11-22 05:12:00,78.727,78.733,78.722,78.722,12800000.0
2006-11-22 05:13:00,78.721,78.729,78.72,78.728,12800000.0
2006-11-22 05:14:00,78.744,78.755,78.744,78.755,14400000.0
2006-11-22 05:15:00,78.753,78.758,78.734,78.746,16000000.0
2006-11-22 05:16:00,78.749,78.749,78.681,78.739,16000000.0
2006-11-22 05:18:00,78.738,78.744,78.726,78.744,8000000.0
2006-11-22 05:19:00,78.741,78.759,78.739,78.756,15400000.0
2006-11-22 05:20:00,78.761,78.77,78.761,78.767,11200000.0
2006-11-22 05:21:00,78.756,78.767,78.753,78.767,12800000.0
2006-11-22 05:22:00,78.765,78.777,78.765,78.777,11200000.0
2006-11-22 05:23:00,78.776,78.776,78.76,78.76,12800000.0
2006-11-22 05:24:00,78.767,78.775,78.767,78.769,11600000.0
2006-11-22 05:25:00,78.768,78.774,78.766,78.774,12800000.0
2006-11-22 05:26:00,78.764,78.769,78.757,78.763,12800000.0
2006-11-22 05:27:00,78.76,78.767,78.758,78.767,12800000.0
2006-11-22 05:28:00,78.757,78.758,78.749,78.758,11200000.0
2006-11-22 05:29:00,78.756,78.766,78.756,78.763,11200000.0
2006-11-22 05:30:00,78.776,78.776,78.755,78.767,15400000.0
2006-11-22 05:31:00,78.767,78.777,78.767,78.773,17600000.0
2006-11-22 05:34:00,78.787,78.787,78.767,78.767,16000000.0
2006-11-22 05:35:00,78.75,78.76,78.749,78.749,11200000.0
2006-11-22 05:36:00,78.724,78.737,78.723,78.723,16000000.0
2006-11-22 05:38:00,78.737,78.737,78.715,78.727,16000000.0
2006-11-22 05:39:00,78.713,78.719,78.711,78.714,11600000.0
2006-11-22 05:40:00,78.702,78.711,78.7,78.711,9600000.0
2006-11-22 05:41:00,78.726,78.728,78.724,78.727,12800000.0
2006-11-22 05:42:00,78.72,78.72,78.707,78.708,11200000.0
2006-11-22 05:43:00,78.716,78.743,78.716,78.742,11200000.0
2006-11-22 05:44:00,78.742,78.755,78.742,78.755,11200000.0
2006-11-22 05:45:00,78.753,78.766,78.752,78.766,15400000.0
2006-11-22 05:46:00,78.778,78.778,78.758,78.765,17600000.0
2006-11-22 05:47:00,78.776,78.781,78.776,78.778,14400000.0
2006-11-22 05:48:00,78.774,78.781,78.769,78.781,9600000.0
2006-11-22 05:49:00,78.783,78.796,78.783,78.789,17600000.0
2006-11-22 05:50:00,78.79,78.79,78.757,78.757,11200000.0
2006-11-22 05:51:00,78.78,78.78,78.76,78.768,11200000.0
2006-11-22 05:52:00,78.758,78.759,78.747,78.753,12800000.0
2006-11-22 05:53:00,78.741,78.75,78.739,78.75,17600000.0
2006-11-22 05:54:00,78.748,78.748,78.735,78.74,9600000.0
2006-11-22 05:55:00,78.676,78.754,78.676,78.754,11200000.0
2006-11-22 05:56:00,78.757,78.771,78.757,78.768,12800000.0
2006-11-22 05:57:00,78.758,78.758,78.741,78.749,12800000.0
2006-11-22 05:58:00,78.749,78.759,78.665,78.743,12800000.0
2006-11-22 05:59:00,78.746,78.746,78.726,78.729,12800000.0
2006-11-22 06:00:00,78.73,78.73,78.717,78.719,8000000.0
2006-11-22 06:01:00,78.75,78.75,78.725,78.726,11200000.0
2006-11-22 06:02:00,78.727,78.73,78.704,78.704,12800000.0
2006-11-22 06:03:00,78.717,78.719,78.702,78.717,11200000.0
2006-11-22 06:04:00,78.71,78.71,78.694,78.705,16000000.0
2006-11-22 06:05:00,78.705,78.715,78.692,78.696,14400000.0
2006-11-22 06:06:00,78.717,78.717,78.708,78.708,12800000.0
2006-11-22 06:07:00,78.708,78.708,78.691,78.691,10600000.0
2006-11-22 06:09:00,78.687,78.697,78.684,78.697,11200000.0
2006-11-22 06:10:00,78.708,78.712,78.62,78.702,11200000.0
2006-11-22 06:11:00,78.686,78.708,78.686,78.708,17600000.0
2006-11-22 06:13:00,78.7,78.7,78.666,78.687,12800000.0
2006-11-22 06:14:00,78.699,78.714,78.69,78.714,12800000.0
2006-11-22 06:15:00,78.709,78.709,78.702,78.706,8000000.0
2006-11-22 06:16:00,78.713,78.72,78.713,78.715,8000000.0
2006-11-22 06:17:00,78.721,78.729,78.719,78.729,12800000.0
2006-11-22 06:18:00,78.729,78.731,78.726,78.728,13200000.0
2006-11-22 06:19:00,78.726,78.747,78.726,78.747,12800000.0
2006-11-22 06:20:00,78.756,78.756,78.74,78.74,16000000.0
2006-11-22 06:21:00,78.745,78.754,78.733,78.733,12200000.0
2006-11-22 06:22:00,78.725,78.729,78.718,78.729,12800000.0
2006-11-22 06:25:00,78.727,78.741,78.714,78.741,12200000.0
2006-11-22 06:26:00,78.749,78.765,78.746,78.761,12800000.0
2006-11-22 06:27:00,78.757,78.757,78.73,78.734,14400000.0
2006-11-22 06:28:00,78.722,78.732,78.722,78.723,8000000.0
2006-11-22 06:29:00,78.725,78.737,78.725,78.736,10600000.0
2006-11-22 06:30:00,78.739,78.748,78.736,78.748,14400000.0
2006-11-22 06:31:00,78.746,78.746,78.725,78.735,14400000.0
2006-11-22 06:32:00,78.728,78.742,78.716,78.716,12800000.0
2006-11-22 06:33:00,78.709,78.718,78.695,78.718,17600000.0
2006-11-22 06:34:00,78.706,78.728,78.706,78.711,12800000.0
2006-11-22 06:35:00,78.722,78.723,78.71,78.714,12800000.0
2006-11-22 06:36:00,78.704,78.704,78.687,78.687,14400000.0
2006-11-22 06:37:00,78.702,78.704,78.68,78.68,12800000.0
2006-11-22 06:38:00,78.676,78.69,78.675,78.69,16000000.0
2006-11-22 06:39:00,78.695,78.695,78.676,78.685,11200000.0
2006-11-22 06:40:00,78.697,78.697,78.688,78.693,9600000.0
2006-11-22 06:41:00,78.69,78.691,78.681,78.684,12800000.0
2006-11-22 06:42:00,78.689,78.702,78.687,78.687,9600000.0
2006-11-22 06:43:00,78.626,78.693,78.626,78.692,16000000.0
2006-11-22 06:44:00,78.691,78.691,78.665,78.679,17000000.0
2006-11-22 06:45:00,78.697,78.703,78.685,78.703,17600000.0
2006-11-22 06:46:00,78.715,78.723,78.714,78.717,12800000.0
2006-11-22 06:47:00,78.705,78.708,78.688,78.688,12800000.0
2006-11-22 06:48:00,78.675,78.692,78.675,78.678,17600000.0
2006-11-22 06:49:00,78.676,78.693,78.676,78.691,17600000.0
2006-11-22 06:50:00,78.681,78.707,78.681,78.707,14400000.0
2006-11-22 06:51:00,78.718,78.722,78.712,78.722,12800000.0
2006-11-22 06:52:00,78.707,78.716,78.701,78.705,12800000.0
2006-11-22 06:53:00,78.715,78.728,78.712,78.728,17600000.0
2006-11-22 06:54:00,78.722,78.726,78.717,78.719,14400000.0
2006-11-22 06:57:00,78.723,78.727,78.72,78.723,14400000.0
2006-11-22 06:58:00,78.726,78.727,78.718,78.718,12800000.0
2006-11-22 06:59:00,78.723,78.728,78.707,78.72,12800000.0
2006-11-22 07:00:00,78.728,78.728,78.718,78.722,16000000.0
2006-11-22 07:01:00,78.715,78.715,78.692,78.692,17600000.0
2006-11-22 07:02:00,78.7,78.722,78.7,78.722,12800000.0
2006-11-22 07:03:00,78.717,78.727,78.717,78.727,12200000.0
2006-11-22 07:05:00,78.725,78.725,78.696,78.706,11200000.0
2006-11-22 07:06:00,78.707,78.71,78.702,78.708,12800000.0
2006-11-22 07:07:00,78.713,78.735,78.713,78.735,11600000.0
2006-11-22 07:08:00,78.742,78.743,78.717,78.717,16000000.0
2006-11-22 07:10:00,78.7,78.7,78.695,78.695,4800000.0
2006-11-22 07:11:00,78.667,78.669,78.658,78.659,12800000.0
2006-11-22 07:12:00,78.653,78.695,78.653,78.695,6400000.0
2006-11-22 07:14:00,78.687,78.704,78.687,78.703,11200000.0
2006-11-22 07:15:00,78.706,78.708,78.697,78.697,11200000.0
2006-11-22 07:16:00,78.694,78.7,78.694,78.694,11200000.0
2006-11-22 07:17:00,78.702,78.703,78.698,78.698,12800000.0
2006-11-22 07:18:00,78.704,78.704,78.686,78.686,17600000.0
2006-11-22 07:19:00,78.691,78.708,78.689,78.69,12800000.0
2006-11-22 07:20:00,78.686,78.697,78.686,78.693,12800000.0
2006-11-22 07:21:00,78.7,78.706,78.699,78.699,12800000.0
2006-11-22 07:22:00,78.701,78.704,78.697,78.702,17600000.0
2006-11-22 07:23:00,78.702,78.704,78.698,78.698,11200000.0
2006-11-22 07:24:00,78.693,78.693,78.67,78.692,14400000.0
2006-11-22 07:25:00,78.695,78.698,78.683,78.691,16000000.0
2006-11-22 07:30:00,78.705,78.705,78.695,78.697,11200000.0
2006-11-22 07:31:00,78.703,78.71,78.703,78.705,17600000.0
2006-11-22 07:32:00,78.711,78.719,78.708,78.717,17600000.0
2006-11-22 07:33:00,78.717,78.718,78.707,78.709,8000000.0
2006-11-22 07:34:00,78.724,78.726,78.717,78.717,12800000.0
2006-11-22 07:35:00,78.712,78.723,78.712,78.723,16000000.0
2006-11-22 07:36:00,78.7,78.721,78.7,78.712,11200000.0
2006-11-22 07:37:00,78.703,78.711,78.702,78.707,11200000.0
2006-11-22 07:38:00,78.716,78.729,78.715,78.729,12800000.0
2006-11-22 07:39:00,78.727,78.727,78.717,78.717,11200000.0
2006-11-22 07:40:00,78.711,78.717,78.708,78.713,11200000.0
2006-11-22 07:41:00,78.718,78.732,78.713,78.732,12800000.0
2006-11-22 07:42:00,78.73,78.73,78.699,78.699,12800000.0
2006-11-22 07:43:00,78.701,78.704,78.695,78.7,12800000.0
2006-11-22 07:44:00,78.71,78.723,78.71,78.721,11200000.0
2006-11-22 07:45:00,78.723,78.723,78.715,78.717,11200000.0
2006-11-22 07:47:00,78.717,78.725,78.715,78.72,14400000.0
2006-11-22 07:48:00,78.723,78.732,78.721,78.726,14400000.0
2006-11-22 07:49:00,78.722,78.73,78.72,78.723,17600000.0
2006-11-22 07:50:00,78.735,78.746,78.734,78.746,8000000.0
2006-11-22 07:51:00,78.747,78.754,78.741,78.754,12800000.0
2006-11-22 07:52:00,78.755,78.763,78.754,78.761,17600000.0
2006-11-22 07:53:00,78.767,78.779,78.764,78.779,12800000.0
2006-11-22 07:54:00,78.777,78.777,78.756,78.756,10600000.0
2006-11-22 07:55:00,78.77,78.776,78.758,78.774,12800000.0
2006-11-22 07:59:00,78.77,78.774,78.768,78.772,12800000.0
2006-11-22 08:00:00,78.782,78.782,78.774,78.774,8000000.0
2006-11-22 08:01:00,78.77,78.771,78.763,78.764,8000000.0
2006-11-22 08:02:00,78.767,78.767,78.762,78.762,4800000.0
2006-11-22 08:03:00,78.759,78.762,78.753,78.76,11200000.0
2006-11-22 08:04:00,78.756,78.771,78.747,78.771,17600000.0
2006-11-22 08:05:00,78.763,78.764,78.754,78.76,14400000.0
2006-11-22 08:08:00,78.764,78.77,78.763,78.77,17600000.0
2006-11-22 08:09:00,78.768,78.771,78.743,78.743,12800000.0
2006-11-22 08:10:00,78.742,78.764,78.742,78.764,12800000.0
2006-11-22 08:11:00,78.774,78.778,78.768,78.776,11200000.0
2006-11-22 08:13:00,78.777,78.777,78.769,78.769,11200000.0
2006-11-22 08:14:00,78.773,78.773,78.765,78.765,12200000.0
2006-11-22 08:15:00,78.774,78.774,78.751,78.759,16000000.0
2006-11-22 08:17:00,78.77,78.77,78.752,78.753,12800000.0
2006-11-22 08:18:00,78.745,78.764,78.745,78.764,12800000.0
2006-11-22 08:19:00,78.76,78.763,78.744,78.749,14400000.0
2006-11-22 08:20:00,78.755,78.757,78.738,78.756,16000000.0
2006-11-22 08:21:00,78.753,78.754,78.73,78.73,17600000.0
2006-11-22 08:22:00,78.748,78.748,78.741,78.741,11200000.0
2006-11-22 08:23:00,78.746,78.75,78.744,78.747,11200000.0
2006-11-22 08:25:00,78.745,78.758,78.745,78.758,12800000.0
2006-11-22 08:26:00,78.759,78.76,78.665,78.755,8000000.0
2006-11-22 08:27:00,78.735,78.757,78.735,78.748,12800000.0
2006-11-22 08:29:00,78.758,78.758,78.75,78.753,14400000.0
2006-11-22 08:30:00,78.747,78.75,78.742,78.742,11200000.0
2006-11-22 08:31:00,78.742,78.766,78.742,78.766,12800000.0
2006-11-22 08:32:00,78.767,78.771,78.764,78.771,11200000.0
2006-11-22 08:33:00,78.763,78.763,78.754,78.754,11200000.0
2006-11-22 08:34:00,78.76,78.76,78.752,78.752,9600000.0
2006-11-22 08:35:00,78.758,78.77,78.752,78.764,17600000.0
2006-11-22 08:36:00,78.756,78.768,78.756,78.76,17600000.0
2006-11-22 08:37:00,78.775,78.778,78.77,78.773,11200000.0
2006-11-22 08:38:00,78.762,78.77,78.754,78.763,11200000.0
2006-11-22 08:39:00,78.752,78.777,78.752,78.777,16000000.0
2006-11-22 08:40:00,78.774,78.779,78.765,78.765,15400000.0
2006-11-22 08:41:00,78.779,78.796,78.779,78.78,17600000.0
2006-11-22 08:42:00,78.788,78.799,78.779,78.799,12200000.0
2006-11-22 08:44:00,78.802,78.808,78.789,78.789,12800000.0
2006-11-22 08:45:00,78.776,78.779,78.751,78.751,16000000.0
2006-11-22 08:46:00,78.746,78.774,78.745,78.774,11200000.0
2006-11-22 08:47:00,78.783,78.783,78.766,78.769,11200000.0
2006-11-22 08:48:00,78.772,78.772,78.761,78.767,12800000.0
2006-11-22 08:51:00,78.758,78.771,78.757,78.767,17600000.0
2006-11-22 08:52:00,78.772,78.779,78.764,78.779,11200000.0
2006-11-22 08:53:00,78.786,78.79,78.774,78.774,16000000.0
2006-11-22 08:54:00,78.775,78.775,78.765,78.765,3200000.0
2006-11-22 08:55:00,78.788,78.791,78.76,78.76,16000000.0
2006-11-22 08:56:00,78.772,78.781,78.772,78.776,11200000.0
2006-11-22 08:57:00,78.769,78.784,78.769,78.784,11200000.0
2006-11-22 08:59:00,78.792,78.797,78.79,78.797,12800000.0
2006-11-22 09:00:00,78.801,78.806,78.795,78.806,17600000.0
2006-11-22 09:02:00,78.802,78.804,78.792,78.794,11200000.0
2006-11-22 09:03:00,78.804,78.809,78.791,78.809,16000000.0
2006-11-22 09:04:00,78.803,78.811,78.803,78.807,11200000.0
2006-11-22 09:05:00,78.803,78.814,78.802,78.814,11200000.0
2006-11-22 09:06:00,78.81,78.81,78.792,78.803,12800000.0
2006-11-22 09:07:00,78.808,78.822,78.808,78.815,12800000.0
2006-11-22 09:08:00,78.804,78.809,78.797,78.799,12800000.0
2006-11-22 09:09:00,78.796,78.796,78.78,78.792,17000000.0
2006-11-22 09:10:00,78.813,78.819,78.806,78.816,12200000.0
2006-11-22 09:11:00,78.818,78.818,78.806,78.811,12800000.0
2006-11-22 09:12:00,78.814,78.819,78.805,78.812,12800000.0
2006-11-22 09:13:00,78.807,78.814,78.806,78.814,10600000.0
2006-11-22 09:14:00,78.815,78.824,78.811,78.811,11200000.0
2006-11-22 09:15:00,78.817,78.825,78.808,78.812,11200000.0
2006-11-22 09:16:00,78.806,78.817,78.806,78.813,12200000.0
2006-11-22 09:18:00,78.822,78.832,78.821,78.832,14400000.0
2006-11-22 09:19:00,78.825,78.833,78.814,78.814,12800000.0
2006-11-22 09:20:00,78.81,78.82,78.804,78.82,16000000.0
2006-11-22 09:21:00,78.815,78.818,78.809,78.811,11200000.0
2006-11-22 09:22:00,78.806,78.806,78.798,78.805,17600000.0
2006-11-22 09:23:00,78.801,78.809,78.799,78.809,12800000.0
2006-11-22 09:24:00,78.724,78.831,78.724,78.823,11200000.0
2006-11-22 09:25:00,78.796,78.796,78.785,78.796,12800000.0
2006-11-22 09:26:00,78.804,78.813,78.801,78.81,11200000.0
2006-11-22 09:27:00,78.81,78.813,78.804,78.804,11200000.0
2006-11-22 09:28:00,78.793,78.806,78.793,78.804,12800000.0
2006-11-22 09:29:00,78.799,78.799,78.784,78.784,11200000.0
2006-11-22 09:30:00,78.784,78.793,78.784,78.784,12800000.0
2006-11-22 09:31:00,78.776,78.781,78.776,78.78,12800000.0
2006-11-22 09:32:00,78.776,78.786,78.764,78.764,14800000.0
2006-11-22 09:33:00,78.772,78.781,78.77,78.778,12800000.0
2006-11-22 09:34:00,78.785,78.792,78.785,78.791,11200000.0
2006-11-22 09:35:00,78.805,78.805,78.792,78.804,12800000.0
2006-11-22 09:36:00,78.804,78.804,78.789,78.799,9600000.0
2006-11-22 09:37:00,78.802,78.806,78.741,78.798,16000000.0
2006-11-22 09:38:00,78.785,78.786,78.772,78.772,11200000.0
2006-11-22 09:39:00,78.769,78.769,78.76,78.762,12800000.0
2006-11-22 09:40:00,78.762,78.762,78.74,78.756,14400000.0
2006-11-22 09:41:00,78.749,78.775,78.749,78.775,11200000.0
2006-11-22 09:42:00,78.772,78.784,78.772,78.783,16000000.0
2006-11-22 09:43:00,78.785,78.788,78.777,78.781,12800000.0
2006-11-22 09:44:00,78.799,78.799,78.765,78.765,12800000.0
2006-11-22 09:45:00,78.781,78.785,78.773,78.773,12800000.0
2006-11-22 09:46:00,78.781,78.785,78.76,78.785,10600000.0
2006-11-22 09:47:00,78.781,78.784,78.775,78.775,12800000.0
2006-11-22 09:48:00,78.769,78.779,78.759,78.776,11200000.0
2006-11-22 09:49:00,78.789,78.797,78.785,78.797,12800000.0
2006-11-22 09:50:00,78.782,78.782,78.76,78.76,16000000.0
2006-11-22 09:51:00,78.766,78.777,78.766,78.774,16000000.0
2006-11-22 09:52:00,78.762,78.772,78.762,78.772,14400000.0
2006-11-22 09:53:00,78.773,78.781,78.766,78.766,12800000.0
2006-11-22 09:54:00,78.769,78.777,78.768,78.769,17600000.0
2006-11-22 09:55:00,78.773,78.783,78.773,78.781,11200000.0
2006-11-22 09:56:00,78.782,78.784,78.774,78.777,14400000.0
2006-11-22 09:57:00,78.792,78.794,78.787,78.79,17600000.0
2006-11-22 09:58:00,78.777,78.801,78.705,78.801,17600000.0
2006-11-22 09:59:00,78.789,78.789,78.743,78.743,17600000.0
2006-11-22 10:00:00,78.735,78.75,78.721,78.75,11200000.0
2006-11-22 10:01:00,78.741,78.753,78.733,78.733,12800000.0
2006-11-22 10:02:00,78.744,78.751,78.739,78.751,15400000.0
2006-11-22 10:03:00,78.749,78.765,78.749,78.764,11200000.0
2006-11-22 10:04:00,78.767,78.769,78.766,78.766,8000000.0
2006-11-22 10:05:00,78.752,78.756,78.736,78.736,14400000.0
2006-11-22 10:06:00,78.745,78.754,78.745,78.751,16000000.0
2006-11-22 10:07:00,78.743,78.757,78.743,78.757,12800000.0
2006-11-22 10:08:00,78.756,78.762,78.754,78.762,11200000.0
2006-11-22 10:09:00,78.759,78.759,78.741,78.753,12800000.0
2006-11-22 10:10:00,78.749,78.749,78.732,78.739,17600000.0
2006-11-22 10:11:00,78.738,78.753,78.738,78.749,11200000.0
2006-11-22 10:12:00,78.75,78.75,78.729,78.745,12800000.0
2006-11-22 10:13:00,78.748,78.748,78.735,78.735,12800000.0
2006-11-22 10:14:00,78.743,78.75,78.743,78.75,11200000.0
2006-11-22 10:15:00,78.747,78.753,78.747,78.747,12800000.0
2006-11-22 10:16:00,78.749,78.761,78.749,78.755,12800000.0
2006-11-22 10:17:00,78.738,78.742,78.732,78.739,11200000.0
2006-11-22 10:18:00,78.756,78.764,78.744,78.753,11200000.0
2006-11-22 10:19:00,78.743,78.765,78.743,78.765,11200000.0
2006-11-22 10:20:00,78.769,78.769,78.749,78.75,17600000.0
2006-11-22 10:21:00,78.739,78.76,78.739,78.752,15400000.0
2006-11-22 10:22:00,78.741,78.741,78.72,78.72,11600000.0
2006-11-22 10:23:00,78.734,78.735,78.728,78.735,11200000.0
2006-11-22 10:24:00,78.726,78.743,78.726,78.731,12800000.0
2006-11-22 10:25:00,78.738,78.743,78.728,78.743,11200000.0
2006-11-22 10:26:00,78.742,78.742,78.73,78.737,9600000.0
2006-11-22 10:27:00,78.731,78.748,78.731,78.748,11200000.0
2006-11-22 10:28:00,78.74,78.763,78.738,78.763,12800000.0
2006-11-22 10:29:00,78.762,78.771,78.752,78.752,11200000.0
2006-11-22 10:30:00,78.747,78.748,78.741,78.748,8000000.0
2006-11-22 10:31:00,78.745,78.745,78.725,78.745,12800000.0
2006-11-22 10:32:00,78.738,78.74,78.733,78.733,17600000.0
2006-11-22 10:33:00,78.74,78.743,78.73,78.73,11200000.0
2006-11-22 10:34:00,78.734,78.739,78.728,78.728,11200000.0
2006-11-22 10:35:00,78.729,78.749,78.729,78.748,11200000.0
2006-11-22 10:36:00,78.751,78.753,78.745,78.753,11200000.0
2006-11-22 10:37:00,78.74,78.744,78.649,78.732,11200000.0
2006-11-22 10:38:00,78.75,78.75,78.721,78.729,12800000.0
2006-11-22 10:39:00,78.723,78.738,78.723,78.737,11200000.0
2006-11-22 10:40:00,78.736,78.736,78.722,78.722,16000000.0
2006-11-22 10:41:00,78.723,78.743,78.723,78.743,13200000.0
2006-11-22 10:42:00,78.747,78.751,78.742,78.75,11200000.0
2006-11-22 10:43:00,78.74,78.74,78.731,78.733,11200000.0
2006-11-22 10:44:00,78.729,78.741,78.729,78.733,12200000.0
2006-11-22 10:45:00,78.726,78.734,78.718,78.718,12800000.0
2006-11-22 10:46:00,78.72,78.733,78.72,78.733,12800000.0
2006-11-22 10:47:00,78.74,78.742,78.715,78.742,12800000.0
2006-11-22 10:48:00,78.732,78.741,78.721,78.741,12800000.0
2006-11-22 10:49:00,78.723,78.73,78.718,78.73,11200000.0
2006-11-22 10:51:00,78.723,78.738,78.721,78.737,17600000.0
2006-11-22 10:52:00,78.733,78.733,78.724,78.732,11200000.0
2006-11-22 10:53:00,78.732,78.732,78.708,78.717,11200000.0
2006-11-22 10:54:00,78.736,78.739,78.728,78.736,17600000.0
2006-11-22 10:55:00,78.715,78.715,78.698,78.699,11200000.0
2006-11-22 10:56:00,78.715,78.724,78.714,78.714,17000000.0
2006-11-22 10:57:00,78.708,78.712,78.703,78.706,16000000.0
2006-11-22 10:58:00,78.711,78.711,78.615,78.708,12800000.0
2006-11-22 10:59:00,78.725,78.725,78.716,78.716,11200000.0
2006-11-22 11:00:00,78.733,78.741,78.731,78.731,12800000.0
2006-11-22 11:01:00,78.707,78.707,78.687,78.687,12800000.0
2006-11-22 11:02:00,78.688,78.704,78.688,78.699,16000000.0
2006-11-22 11:03:00,78.716,78.721,78.695,78.698,12800000.0
2006-11-22 11:04:00,78.698,78.708,78.694,78.706,14400000.0
2006-11-22 11:05:00,78.707,78.707,78.688,78.704,17600000.0
2006-11-22 11:06:00,78.705,78.711,78.699,78.711,17600000.0
2006-11-22 11:07:00,78.708,78.708,78.689,78.708,17600000.0
2006-11-22 11:08:00,78.662,78.724,78.662,78.718,11200000.0
2006-11-22 11:09:00,78.737,78.749,78.735,78.749,17600000.0
2006-11-22 11:10:00,78.772,78.772,78.753,78.761,12800000.0
2006-11-22 11:11:00,78.765,78.769,78.761,78.769,11200000.0
2006-11-22 11:12:00,78.777,78.777,78.758,78.758,17600000.0
2006-11-22 11:13:00,78.767,78.777,78.753,78.775,14400000.0
2006-11-22 11:14:00,78.767,78.768,78.761,78.766,11200000.0
2006-11-22 11:15:00,78.756,78.766,78.752,78.759,11200000.0
2006-11-22 11:17:00,78.751,78.754,78.742,78.749,11200000.0
2006-11-22 11:18:00,78.723,78.732,78.716,78.732,12800000.0
2006-11-22 11:19:00,78.728,78.728,78.714,78.714,17600000.0
2006-11-22 11:20:00,78.705,78.732,78.7,78.732,12800000.0
2006-11-22 11:21:00,78.732,78.732,78.724,78.729,14400000.0
2006-11-22 11:22:00,78.729,78.741,78.719,78.741,12800000.0
2006-11-22 11:23:00,78.763,78.763,78.746,78.746,11200000.0
2006-11-22 11:24:00,78.749,78.755,78.742,78.75,12800000.0
2006-11-22 11:25:00,78.764,78.774,78.756,78.767,17600000.0
2006-11-22 11:26:00,78.775,78.78,78.772,78.777,14400000.0
2006-11-22 11:27:00,78.757,78.762,78.742,78.742,11200000.0
2006-11-22 11:28:00,78.74,78.757,78.74,78.757,14400000.0
2006-11-22 11:29:00,78.755,78.755,78.749,78.749,14400000.0
2006-11-22 11:30:00,78.738,78.744,78.736,78.738,14400000.0
2006-11-22 11:31:00,78.743,78.761,78.743,78.761,11200000.0
2006-11-22 11:32:00,78.764,78.764,78.745,78.748,17600000.0
2006-11-22 11:33:00,78.745,78.754,78.736,78.748,12800000.0
2006-11-22 11:34:00,78.757,78.757,78.735,78.735,12800000.0
2006-11-22 11:35:00,78.754,78.756,78.743,78.743,11200000.0
2006-11-22 11:36:00,78.745,78.75,78.745,78.746,12800000.0
2006-11-22 11:37:00,78.735,78.735,78.705,78.705,11200000.0
2006-11-22 11:38:00,78.704,78.723,78.704,78.723,11200000.0
2006-11-22 11:39:00,78.716,78.716,78.696,78.709,11200000.0
2006-11-22 11:40:00,78.707,78.722,78.707,78.716,11200000.0
2006-11-22 11:41:00,78.727,78.727,78.695,78.695,16000000.0
2006-11-22 11:42:00,78.679,78.684,78.668,78.683,17600000.0
2006-11-22 11:43:00,78.702,78.702,78.678,78.678,11200000.0
2006-11-22 11:44:00,78.663,78.663,78.639,78.642,11200000.0
2006-11-22 11:45:00,78.653,78.664,78.653,78.656,14400000.0
2006-11-22 11:46:00,78.653,78.653,78.638,78.649,11200000.0
2006-11-22 11:47:00,78.654,78.655,78.635,78.644,17600000.0
2006-11-22 11:48:00,78.627,78.647,78.623,78.647,10600000.0
2006-11-22 11:49:00,78.618,78.634,78.618,78.619,12200000.0
2006-11-22 11:50:00,78.621,78.628,78.621,78.622,12800000.0
2006-11-22 11:51:00,78.612,78.612,78.601,78.602,11200000.0
2006-11-22 11:52:00,78.601,78.607,78.596,78.6,11200000.0
2006-11-22 11:53:00,78.585,78.598,78.577,78.595,16000000.0
2006-11-22 11:54:00,78.581,78.581,78.548,78.548,14400000.0
2006-11-22 11:55:00,78.506,78.535,78.461,78.535,11200000.0
2006-11-22 11:56:00,78.549,78.565,78.549,78.559,12800000.0
2006-11-22 11:57:00,78.545,78.546,78.531,78.545,12800000.0
2006-11-22 11:58:00,78.546,78.546,78.533,78.533,11200000.0
2006-11-22 11:59:00,78.529,78.533,78.505,78.505,11200000.0
2006-11-22 12:00:00,78.491,78.491,78.48,78.487,11200000.0
2006-11-22 12:01:00,78.465,78.47,78.45,78.466,11200000.0
2006-11-22 12:02:00,78.479,78.514,78.479,78.509,14400000.0
2006-11-22 12:03:00,78.52,78.532,78.511,78.532,11200000.0
2006-11-22 12:04:00,78.537,78.545,78.533,78.545,17600000.0
2006-11-22 12:05:00,78.548,78.548,78.529,78.529,17000000.0
2006-11-22 12:06:00,78.523,78.527,78.506,78.506,12800000.0
2006-11-22 12:07:00,78.507,78.519,78.505,78.519,11200000.0
2006-11-22 12:08:00,78.523,78.523,78.506,78.511,11200000.0
2006-11-22 12:09:00,78.505,78.505,78.493,78.497,14400000.0
2006-11-22 12:10:00,78.489,78.492,78.475,78.482,11200000.0
2006-11-22 12:11:00,78.466,78.479,78.458,78.479,12800000.0
2006-11-22 12:12:00,78.476,78.485,78.474,78.485,11200000.0
2006-11-22 12:13:00,78.477,78.477,78.457,78.458,11200000.0
2006-11-22 12:14:00,78.447,78.447,78.426,78.433,12800000.0
2006-11-22 12:15:00,78.421,78.421,78.413,78.42,12800000.0
2006-11-22 12:16:00,78.42,78.43,78.407,78.407,12800000.0
2006-11-22 12:17:00,78.377,78.392,78.328,78.386,17600000.0
2006-11-22 12:18:00,78.382,78.411,78.382,78.411,16000000.0
2006-11-22 12:19:00,78.41,78.428,78.404,78.427,12800000.0
2006-11-22 12:20:00,78.442,78.442,78.432,78.438,13800000.0
2006-11-22 12:21:00,78.445,78.454,78.439,78.439,11200000.0
2006-11-22 12:22:00,78.441,78.458,78.441,78.453,16000000.0
2006-11-22 12:23:00,78.457,78.463,78.447,78.448,14400000.0
2006-11-22 12:24:00,78.455,78.461,78.442,78.442,12800000.0
2006-11-22 12:25:00,78.443,78.448,78.435,78.435,11200000.0
2006-11-22 12:26:00,78.431,78.445,78.431,78.438,11200000.0
2006-11-22 12:27:00,78.44,78.449,78.437,78.449,11200000.0
2006-11-22 12:28:00,78.464,78.472,78.458,78.469,12800000.0
2006-11-22 12:30:00,78.473,78.477,78.468,78.476,17600000.0
2006-11-22 12:31:00,78.469,78.475,78.464,78.474,12800000.0
2006-11-22 12:33:00,78.469,78.469,78.452,78.468,14400000.0
2006-11-22 12:34:00,78.47,78.474,78.461,78.474,12800000.0
2006-11-22 12:35:00,78.433,78.433,78.419,78.425,11200000.0
2006-11-22 12:36:00,78.431,78.436,78.423,78.423,11600000.0
2006-11-22 12:37:00,78.426,78.434,78.423,78.431,11200000.0
2006-11-22 12:38:00,78.436,78.436,78.342,78.434,17600000.0
2006-11-22 12:39:00,78.438,78.448,78.438,78.447,16000000.0
2006-11-22 12:40:00,78.445,78.465,78.443,78.457,16000000.0
2006-11-22 12:41:00,78.45,78.45,78.433,78.439,12800000.0
2006-11-22 12:43:00,78.436,78.461,78.436,78.461,12200000.0
2006-11-22 12:44:00,78.453,78.465,78.449,78.463,17600000.0
2006-11-22 12:45:00,78.461,78.461,78.435,78.453,16000000.0
2006-11-22 12:46:00,78.45,78.454,78.43,78.454,12800000.0
2006-11-22 12:47:00,78.439,78.444,78.426,78.434,12800000.0
2006-11-22 12:48:00,78.425,78.445,78.424,78.445,12800000.0
2006-11-22 12:49:00,78.431,78.431,78.414,78.427,16000000.0
2006-11-22 12:50:00,78.433,78.436,78.417,78.417,14400000.0
2006-11-22 12:51:00,78.422,78.422,78.406,78.406,11200000.0
2006-11-22 12:52:00,78.403,78.407,78.397,78.407,11200000.0
2006-11-22 12:53:00,78.401,78.408,78.394,78.394,11200000.0
2006-11-22 12:54:00,78.409,78.41,78.397,78.405,12800000.0
2006-11-22 12:55:00,78.412,78.415,78.401,78.402,16000000.0
2006-11-22 12:56:00,78.398,78.409,78.396,78.397,11200000.0
2006-11-22 12:57:00,78.417,78.42,78.407,78.407,11200000.0
2006-11-22 12:58:00,78.408,78.42,78.404,78.419,17600000.0
2006-11-22 12:59:00,78.409,78.425,78.409,78.419,16000000.0
2006-11-22 13:00:00,78.43,78.432,78.423,78.432,12800000.0
2006-11-22 13:01:00,78.41,78.412,78.402,78.402,14400000.0
2006-11-22 13:02:00,78.405,78.405,78.397,78.397,12800000.0
2006-11-22 13:03:00,78.408,78.408,78.385,78.397,16000000.0
2006-11-22 13:04:00,78.386,78.39,78.384,78.384,11200000.0
2006-11-22 13:05:00,78.386,78.392,78.378,78.385,12800000.0
2006-11-22 13:06:00,78.393,78.394,78.384,78.393,14800000.0
2006-11-22 13:07:00,78.389,78.393,78.367,78.367,14800000.0
2006-11-22 13:08:00,78.382,78.391,78.382,78.387,17600000.0
2006-11-22 13:09:00,78.383,78.383,78.37,78.378,12800000.0
2006-11-22 13:10:00,78.372,78.387,78.353,78.371,16000000.0
2006-11-22 13:11:00,78.365,78.387,78.365,78.387,11200000.0
2006-11-22 13:12:00,78.378,78.378,78.358,78.358,12200000.0
2006-11-22 13:13:00,78.342,78.363,78.342,78.363,17600000.0
2006-11-22 13:14:00,78.372,78.372,78.34,78.34,12800000.0
2006-11-22 13:15:00,78.336,78.336,78.307,78.321,12800000.0
2006-11-22 13:16:00,78.298,78.318,78.298,78.317,17600000.0
2006-11-22 13:17:00,78.316,78.335,78.308,78.335,12800000.0
2006-11-22 13:18:00,78.322,78.329,78.312,78.32,11200000.0
2006-11-22 13:19:00,78.312,78.315,78.306,78.315,16000000.0
2006-11-22 13:20:00,78.312,78.313,78.304,78.306,9600000.0
2006-11-22 13:21:00,78.308,78.311,78.292,78.311,11200000.0
2006-11-22 13:22:00,78.309,78.326,78.305,78.305,14400000.0
2006-11-22 13:23:00,78.308,78.32,78.308,78.31,12800000.0
2006-11-22 13:24:00,78.298,78.298,78.232,78.296,8000000.0
2006-11-22 13:25:00,78.295,78.295,78.273,78.273,17000000.0
2006-11-22 13:26:00,78.28,78.285,78.269,78.27,17600000.0
2006-11-22 13:27:00,78.251,78.251,78.236,78.24,12800000.0
2006-11-22 13:28:00,78.238,78.253,78.144,78.253,16000000.0
2006-11-22 13:29:00,78.249,78.261,78.249,78.254,11200000.0
2006-11-22 13:30:00,78.254,78.265,78.254,78.259,12800000.0
2006-11-22 13:31:00,78.257,78.268,78.257,78.268,11200000.0
2006-11-22 13:32:00,78.265,78.265,78.256,78.262,11200000.0
2006-11-22 13:33:00,78.26,78.279,78.26,78.271,19200000.0
2006-11-22 13:34:00,78.273,78.293,78.272,78.293,14400000.0
2006-11-22 13:35:00,78.283,78.283,78.27,78.276,36800000.0
2006-11-22 13:36:00,78.278,78.287,78.278,78.281,17600000.0
2006-11-22 13:37:00,78.287,78.289,78.285,78.286,14400000.0
2006-11-22 13:39:00,78.296,78.297,78.291,78.293,14400000.0
2006-11-22 13:40:00,78.302,78.313,78.302,78.308,40000000.0
2006-11-22 13:41:00,78.308,78.31,78.294,78.294,16000000.0
2006-11-22 13:42:00,78.289,78.308,78.289,78.3,11200000.0
2006-11-22 13:43:00,78.33,78.33,78.32,78.325,27200000.0
2006-11-22 13:44:00,78.321,78.321,78.309,78.315,33600000.0
2006-11-22 13:45:00,78.316,78.324,78.313,78.317,20800000.0
2006-11-22 13:46:00,78.321,78.321,78.312,78.317,24400000.0
2006-11-22 13:47:00,78.308,78.308,78.295,78.301,12800000.0
2006-11-22 13:48:00,78.304,78.313,78.302,78.31,12800000.0
2006-11-22 13:49:00,78.318,78.321,78.318,78.321,17600000.0
2006-11-22 13:50:00,78.32,78.32,78.306,78.306,11200000.0
2006-11-22 13:51:00,78.334,78.334,78.324,78.328,24000000.0
2006-11-22 13:52:00,78.325,78.328,78.31,78.31,12800000.0
2006-11-22 13:53:00,78.319,78.336,78.319,78.334,17600000.0
2006-11-22 13:54:00,78.337,78.345,78.336,78.339,25600000.0
2006-11-22 13:55:00,78.339,78.349,78.338,78.346,14400000.0
2006-11-22 13:56:00,78.343,78.344,78.321,78.321,14400000.0
2006-11-22 13:57:00,78.324,78.324,78.307,78.307,28800000.0
2006-11-22 13:58:00,78.308,78.322,78.308,78.322,14400000.0
2006-11-22 13:59:00,78.322,78.322,78.314,78.314,32000000.0
2006-11-22 14:00:00,78.288,78.29,78.283,78.283,48000000.0
2006-11-22 14:01:00,78.299,78.306,78.298,78.303,31400000.0
2006-11-22 14:02:00,78.28,78.287,78.279,78.287,14400000.0
2006-11-22 14:03:00,78.303,78.306,78.303,78.303,14400000.0
2006-11-22 14:04:00,78.311,78.33,78.311,78.33,11200000.0
2006-11-22 14:05:00,78.338,78.347,78.338,78.345,24000000.0
2006-11-22 14:06:00,78.344,78.368,78.344,78.364,36800000.0
2006-11-22 14:07:00,78.368,78.376,78.364,78.376,40000000.0
2006-11-22 14:08:00,78.375,78.375,78.302,78.302,16000000.0
2006-11-22 14:09:00,78.314,78.33,78.313,78.33,33600000.0
2006-11-22 14:10:00,78.325,78.338,78.325,78.325,33600000.0
2006-11-22 14:11:00,78.327,78.327,78.314,78.318,14400000.0
2006-11-22 14:12:00,78.33,78.345,78.328,78.337,27200000.0
2006-11-22 14:13:00,78.33,78.33,78.309,78.309,14400000.0
2006-11-22 14:14:00,78.315,78.334,78.315,78.334,12800000.0
2006-11-22 14:15:00,78.336,78.336,78.325,78.328,28800000.0
2006-11-22 14:16:00,78.34,78.351,78.34,78.342,25600000.0
2006-11-22 14:17:00,78.324,78.324,78.308,78.308,12800000.0
2006-11-22 14:18:00,78.314,78.314,78.31,78.31,15400000.0
2006-11-22 14:19:00,78.308,78.308,78.298,78.298,12800000.0
2006-11-22 14:20:00,78.291,78.297,78.279,78.279,25600000.0
2006-11-22 14:21:00,78.274,78.274,78.26,78.26,28800000.0
2006-11-22 14:22:00,78.255,78.275,78.255,78.273,11200000.0
2006-11-22 14:23:00,78.268,78.28,78.264,78.278,48000000.0
2006-11-22 14:24:00,78.273,78.277,78.263,78.275,12800000.0
2006-11-22 14:25:00,78.284,78.309,78.284,78.303,12800000.0
2006-11-22 14:26:00,78.314,78.315,78.309,78.31,12800000.0
2006-11-22 14:27:00,78.321,78.328,78.317,78.325,17600000.0
2006-11-22 14:28:00,78.32,78.324,78.307,78.321,11200000.0
2006-11-22 14:29:00,78.326,78.326,78.316,78.317,36200000.0
2006-11-22 14:30:00,78.318,78.318,78.299,78.303,22400000.0
2006-11-22 14:31:00,78.304,78.305,78.297,78.297,20800000.0
2006-11-22 14:32:00,78.294,78.322,78.294,78.322,8000000.0
2006-11-22 14:33:00,78.326,78.333,78.326,78.331,24000000.0
2006-11-22 14:34:00,78.336,78.336,78.323,78.326,12800000.0
2006-11-22 14:35:00,78.33,78.344,78.33,78.343,14400000.0
2006-11-22 14:36:00,78.349,78.357,78.349,78.35,11200000.0
2006-11-22 14:37:00,78.364,78.364,78.35,78.353,11200000.0
2006-11-22 14:38:00,78.356,78.363,78.344,78.363,56000000.0
2006-11-22 14:39:00,78.356,78.356,78.327,78.329,12800000.0
2006-11-22 14:40:00,78.319,78.325,78.303,78.303,14400000.0
2006-11-22 14:41:00,78.305,78.311,78.296,78.302,56000000.0
2006-11-22 14:42:00,78.306,78.312,78.294,78.294,12800000.0
2006-11-22 14:43:00,78.295,78.32,78.295,78.305,25600000.0
2006-11-22 14:44:00,78.301,78.314,78.295,78.314,12800000.0
2006-11-22 14:45:00,78.32,78.32,78.293,78.297,11200000.0
2006-11-22 14:46:00,78.283,78.285,78.277,78.285,11200000.0
2006-11-22 14:47:00,78.278,78.284,78.274,78.277,16000000.0
2006-11-22 14:48:00,78.274,78.279,78.274,78.275,19200000.0
2006-11-22 14:49:00,78.274,78.276,78.268,78.275,32000000.0
2006-11-22 14:50:00,78.275,78.285,78.275,78.285,28800000.0
2006-11-22 14:51:00,78.29,78.298,78.29,78.294,31400000.0
2006-11-22 14:52:00,78.289,78.292,78.289,78.289,12800000.0
2006-11-22 14:53:00,78.292,78.302,78.292,78.293,17600000.0
2006-11-22 14:54:00,78.28,78.289,78.28,78.286,12800000.0
2006-11-22 14:55:00,78.279,78.279,78.27,78.271,16000000.0
2006-11-22 14:56:00,78.263,78.27,78.259,78.259,12800000.0
2006-11-22 14:57:00,78.279,78.283,78.277,78.277,12800000.0
2006-11-22 14:58:00,78.279,78.289,78.273,78.286,17600000.0
2006-11-22 14:59:00,78.271,78.28,78.269,78.279,16000000.0
2006-11-22 15:00:00,78.283,78.306,78.271,78.306,14400000.0
2006-11-22 15:01:00,78.316,78.316,78.305,78.305,12800000.0
2006-11-22 15:02:00,78.321,78.335,78.318,78.323,27200000.0
2006-11-22 15:03:00,78.308,78.314,78.304,78.304,12800000.0
2006-11-22 15:04:00,78.302,78.312,78.302,78.311,10600000.0
2006-11-22 15:05:00,78.31,78.313,78.29,78.294,11200000.0
2006-11-22 15:06:00,78.292,78.307,78.29,78.304,11200000.0
2006-11-22 15:07:00,78.293,78.3,78.282,78.282,25600000.0
2006-11-22 15:08:00,78.29,78.29,78.261,78.279,9000000.0
2006-11-22 15:09:00,78.26,78.274,78.255,78.255,16000000.0
2006-11-22 15:10:00,78.246,78.246,78.237,78.243,12800000.0
2006-11-22 15:11:00,78.235,78.241,78.234,78.24,31400000.0
2006-11-22 15:12:00,78.244,78.25,78.243,78.247,12800000.0
2006-11-22 15:13:00,78.248,78.254,78.247,78.254,44800000.0
2006-11-22 15:14:00,78.255,78.255,78.249,78.249,35200000.0
2006-11-22 15:15:00,78.246,78.246,78.222,78.226,22400000.0
2006-11-22 15:16:00,78.223,78.24,78.223,78.234,36200000.0
2006-11-22 15:17:00,78.24,78.24,78.227,78.227,22400000.0
2006-11-22 15:18:00,78.217,78.223,78.21,78.211,21800000.0
2006-11-22 15:19:00,78.205,78.206,78.198,78.201,16000000.0
2006-11-22 15:20:00,78.217,78.248,78.217,78.248,24000000.0
2006-11-22 15:21:00,78.253,78.255,78.244,78.255,14400000.0
2006-11-22 15:22:00,78.239,78.248,78.238,78.248,12800000.0
2006-11-22 15:23:00,78.257,78.262,78.255,78.261,48000000.0
2006-11-22 15:24:00,78.254,78.256,78.222,78.222,25600000.0
2006-11-22 15:25:00,78.206,78.212,78.195,78.198,27200000.0
2006-11-22 15:26:00,78.195,78.195,78.157,78.174,40000000.0
2006-11-22 15:27:00,78.172,78.184,78.149,78.149,28800000.0
2006-11-22 15:28:00,78.141,78.145,78.135,78.136,70400000.0
2006-11-22 15:29:00,78.128,78.147,78.053,78.145,46400000.0
2006-11-22 15:30:00,78.077,78.236,78.059,78.103,114000000.0
2006-11-22 15:31:00,78.186,78.194,78.161,78.161,60200000.0
2006-11-22 15:32:00,78.157,78.164,78.145,78.164,30400000.0
2006-11-22 15:33:00,78.172,78.19,78.165,78.19,29800000.0
2006-11-22 15:34:00,78.213,78.222,78.207,78.214,22400000.0
2006-11-22 15:35:00,78.216,78.242,78.215,78.242,34000000.0
2006-11-22 15:36:00,78.244,78.246,78.228,78.228,32000000.0
2006-11-22 15:37:00,78.242,78.257,78.234,78.234,30400000.0
2006-11-22 15:38:00,78.242,78.256,78.242,78.247,59200000.0
2006-11-22 15:39:00,78.247,78.259,78.229,78.229,36800000.0
2006-11-22 15:40:00,78.221,78.252,78.221,78.252,35200000.0
2006-11-22 15:41:00,78.242,78.242,78.226,78.23,25600000.0
2006-11-22 15:42:00,78.227,78.227,78.217,78.224,43200000.0
2006-11-22 15:43:00,78.229,78.237,78.227,78.234,26600000.0
2006-11-22 15:44:00,78.222,78.253,78.222,78.251,12800000.0
2006-11-22 15:45:00,78.253,78.253,78.236,78.25,16000000.0
2006-11-22 15:46:00,78.265,78.29,78.259,78.29,14400000.0
2006-11-22 15:47:00,78.295,78.301,78.293,78.294,30400000.0
2006-11-22 15:48:00,78.313,78.32,78.308,78.308,27200000.0
2006-11-22 15:49:00,78.319,78.325,78.308,78.318,11200000.0
2006-11-22 15:50:00,78.29,78.29,78.269,78.274,11200000.0
2006-11-22 15:51:00,78.261,78.291,78.261,78.291,12800000.0
2006-11-22 15:52:00,78.301,78.305,78.294,78.295,20800000.0
2006-11-22 15:53:00,78.291,78.293,78.287,78.292,24000000.0
2006-11-22 15:54:00,78.304,78.305,78.29,78.303,28800000.0
2006-11-22 15:55:00,78.301,78.313,78.3,78.31,24000000.0
2006-11-22 15:56:00,78.31,78.314,78.297,78.297,51200000.0
2006-11-22 15:57:00,78.303,78.311,78.3,78.302,12800000.0
2006-11-22 15:58:00,78.303,78.303,78.279,78.279,19200000.0
2006-11-22 15:59:00,78.278,78.279,78.268,78.277,36800000.0
2006-11-22 16:00:00,78.287,78.288,78.278,78.278,50600000.0
2006-11-22 16:01:00,78.286,78.286,78.274,78.274,41600000.0
2006-11-22 16:02:00,78.278,78.288,78.278,78.281,11200000.0
2006-11-22 16:03:00,78.283,78.304,78.283,78.304,64000000.0
2006-11-22 16:04:00,78.292,78.304,78.285,78.304,44800000.0
2006-11-22 16:05:00,78.309,78.311,78.293,78.3,48000000.0
2006-11-22 16:06:00,78.303,78.303,78.297,78.303,34600000.0
2006-11-22 16:07:00,78.318,78.33,78.31,78.33,31400000.0
2006-11-22 16:08:00,78.318,78.327,78.309,78.321,44800000.0
2006-11-22 16:09:00,78.318,78.321,78.314,78.321,44200000.0
2006-11-22 16:10:00,78.318,78.34,78.318,78.34,41600000.0
2006-11-22 16:11:00,78.34,78.353,78.34,78.35,14400000.0
2006-11-22 16:12:00,78.347,78.347,78.332,78.337,56000000.0
2006-11-22 16:13:00,78.344,78.357,78.338,78.357,11200000.0
2006-11-22 16:14:00,78.362,78.369,78.354,78.354,49000000.0
2006-11-22 16:15:00,78.359,78.38,78.359,78.38,59200000.0
2006-11-22 16:16:00,78.378,78.391,78.372,78.391,17600000.0
2006-11-22 16:17:00,78.391,78.391,78.381,78.382,38400000.0
2006-11-22 16:18:00,78.391,78.41,78.391,78.41,11200000.0
2006-11-22 16:19:00,78.424,78.426,78.412,78.413,22400000.0
2006-11-22 16:20:00,78.407,78.412,78.406,78.408,11200000.0
2006-11-22 16:21:00,78.414,78.424,78.414,78.424,26600000.0
2006-11-22 16:22:00,78.42,78.42,78.38,78.38,41000000.0
2006-11-22 16:23:00,78.37,78.389,78.356,78.389,43600000.0
2006-11-22 16:24:00,78.387,78.39,78.363,78.387,17600000.0
2006-11-22 16:25:00,78.395,78.397,78.389,78.394,33600000.0
2006-11-22 16:26:00,78.39,78.393,78.388,78.389,17600000.0
2006-11-22 16:27:00,78.384,78.387,78.376,78.387,34600000.0
2006-11-22 16:28:00,78.371,78.38,78.364,78.372,27200000.0
2006-11-22 16:29:00,78.384,78.391,78.374,78.374,11200000.0
2006-11-22 16:30:00,78.382,78.388,78.365,78.365,11200000.0
2006-11-22 16:31:00,78.386,78.391,78.381,78.386,41600000.0
2006-11-22 16:32:00,78.383,78.397,78.372,78.397,12800000.0
2006-11-22 16:33:00,78.383,78.401,78.383,78.399,27200000.0
2006-11-22 16:34:00,78.401,78.409,78.394,78.394,35200000.0
2006-11-22 16:35:00,78.396,78.409,78.395,78.4,52800000.0
2006-11-22 16:36:00,78.386,78.393,78.375,78.375,51000000.0
2006-11-22 16:37:00,78.374,78.389,78.374,78.387,41600000.0
2006-11-22 16:38:00,78.385,78.385,78.376,78.378,40000000.0
2006-11-22 16:39:00,78.383,78.401,78.382,78.387,35200000.0
2006-11-22 16:40:00,78.385,78.395,78.373,78.395,56000000.0
2006-11-22 16:41:00,78.388,78.388,78.358,78.377,73000000.0
2006-11-22 16:43:00,78.374,78.39,78.371,78.373,17600000.0
2006-11-22 16:44:00,78.394,78.41,78.394,78.408,11200000.0
2006-11-22 16:45:00,78.394,78.401,78.38,78.391,57600000.0
2006-11-22 16:46:00,78.399,78.4,78.389,78.389,11200000.0
2006-11-22 16:47:00,78.393,78.393,78.38,78.388,69800000.0
2006-11-22 16:48:00,78.384,78.394,78.376,78.394,52200000.0
2006-11-22 16:49:00,78.397,78.4,78.388,78.4,36800000.0
2006-11-22 16:50:00,78.398,78.398,78.376,78.392,75600000.0
2006-11-22 16:51:00,78.392,78.394,78.382,78.384,32000000.0
2006-11-22 16:52:00,78.374,78.39,78.373,78.383,46400000.0
2006-11-22 16:53:00,78.39,78.391,78.383,78.39,30400000.0
2006-11-22 16:54:00,78.382,78.382,78.37,78.381,11200000.0
2006-11-22 16:55:00,78.37,78.377,78.37,78.374,26600000.0
2006-11-22 16:56:00,78.372,78.376,78.361,78.362,36800000.0
2006-11-22 16:57:00,78.365,78.375,78.363,78.375,19200000.0
2006-11-22 16:58:00,78.381,78.381,78.367,78.375,12800000.0
2006-11-22 16:59:00,78.364,78.38,78.364,78.369,51200000.0
2006-11-22 17:00:00,78.373,78.374,78.364,78.368,49600000.0
2006-11-22 17:01:00,78.38,78.38,78.351,78.351,39400000.0
2006-11-22 17:02:00,78.314,78.343,78.314,78.343,33600000.0
2006-11-22 17:03:00,78.349,78.358,78.339,78.346,44800000.0
2006-11-22 17:04:00,78.34,78.36,78.325,78.36,41600000.0
2006-11-22 17:05:00,78.365,78.365,78.342,78.342,54400000.0
2006-11-22 17:06:00,78.351,78.353,78.341,78.341,59200000.0
2006-11-22 17:07:00,78.324,78.324,78.293,78.293,35200000.0
2006-11-22 17:08:00,78.255,78.263,78.247,78.258,68800000.0
2006-11-22 17:09:00,78.268,78.268,78.255,78.256,58600000.0
2006-11-22 17:10:00,78.253,78.258,78.246,78.258,25600000.0
2006-11-22 17:11:00,78.241,78.293,78.241,78.293,38400000.0
2006-11-22 17:12:00,78.306,78.319,78.301,78.319,25600000.0
2006-11-22 17:13:00,78.315,78.327,78.312,78.321,28800000.0
2006-11-22 17:14:00,78.313,78.316,78.305,78.308,22800000.0
2006-11-22 17:15:00,78.304,78.308,78.297,78.308,19200000.0
2006-11-22 17:16:00,78.31,78.31,78.294,78.304,17000000.0
2006-11-22 17:17:00,78.315,78.315,78.297,78.297,38400000.0
2006-11-22 17:18:00,78.296,78.304,78.292,78.302,57600000.0
2006-11-22 17:19:00,78.297,78.3,78.289,78.289,24000000.0
2006-11-22 17:20:00,78.277,78.283,78.277,78.277,16000000.0
2006-11-22 17:21:00,78.252,78.255,78.236,78.236,28800000.0
2006-11-22 17:22:00,78.242,78.261,78.242,78.261,19200000.0
2006-11-22 17:23:00,78.246,78.258,78.241,78.244,11200000.0
2006-11-22 17:24:00,78.225,78.225,78.206,78.214,12800000.0
2006-11-22 17:25:00,78.223,78.223,78.206,78.206,17600000.0
2006-11-22 17:26:00,78.19,78.198,78.186,78.195,12800000.0
2006-11-22 17:27:00,78.2,78.216,78.2,78.203,46400000.0
2006-11-22 17:28:00,78.21,78.21,78.201,78.205,12800000.0
2006-11-22 17:29:00,78.207,78.215,78.199,78.215,27200000.0
2006-11-22 17:30:00,78.205,78.225,78.205,78.217,17600000.0
2006-11-22 17:31:00,78.188,78.195,78.182,78.186,88000000.0
2006-11-22 17:32:00,78.196,78.21,78.19,78.192,52800000.0
2006-11-22 17:33:00,78.204,78.231,78.204,78.231,36800000.0
2006-11-22 17:34:00,78.22,78.221,78.189,78.194,62800000.0
2006-11-22 17:35:00,78.19,78.194,78.185,78.185,43200000.0
2006-11-22 17:36:00,78.187,78.217,78.187,78.214,33600000.0
2006-11-22 17:37:00,78.237,78.255,78.237,78.241,16000000.0
2006-11-22 17:38:00,78.23,78.231,78.221,78.225,35200000.0
2006-11-22 17:39:00,78.255,78.269,78.255,78.269,16000000.0
2006-11-22 17:40:00,78.259,78.268,78.254,78.268,75200000.0
2006-11-22 17:41:00,78.274,78.274,78.262,78.265,12800000.0
2006-11-22 17:42:00,78.294,78.309,78.294,78.309,9600000.0
2006-11-22 17:43:00,78.308,78.319,78.305,78.319,17600000.0
2006-11-22 17:44:00,78.314,78.317,78.304,78.316,29800000.0
2006-11-22 17:45:00,78.306,78.307,78.295,78.295,30400000.0
2006-11-22 17:46:00,78.301,78.309,78.295,78.3,41600000.0
2006-11-22 17:47:00,78.305,78.307,78.302,78.303,57600000.0
2006-11-22 17:48:00,78.304,78.312,78.302,78.311,58000000.0
2006-11-22 17:49:00,78.314,78.323,78.297,78.297,46400000.0
2006-11-22 17:50:00,78.261,78.288,78.261,78.288,8000000.0
2006-11-22 17:51:00,78.292,78.305,78.291,78.299,49600000.0
2006-11-22 17:52:00,78.294,78.294,78.266,78.266,43200000.0
2006-11-22 17:53:00,78.237,78.261,78.234,78.261,33600000.0
2006-11-22 17:54:00,78.267,78.301,78.255,78.301,38400000.0
2006-11-22 17:55:00,78.305,78.313,78.276,78.276,40000000.0
2006-11-22 17:56:00,78.286,78.294,78.285,78.294,44200000.0
2006-11-22 17:57:00,78.299,78.305,78.293,78.305,36800000.0
2006-11-22 17:58:00,78.307,78.307,78.277,78.282,17600000.0
2006-11-22 17:59:00,78.281,78.284,78.269,78.284,62400000.0
2006-11-22 18:00:00,78.283,78.283,78.265,78.265,50400000.0
2006-11-22 18:01:00,78.253,78.259,78.253,78.255,32000000.0
2006-11-22 18:02:00,78.27,78.298,78.27,78.298,24000000.0
2006-11-22 18:03:00,78.291,78.291,78.277,78.277,37200000.0
2006-11-22 18:04:00,78.246,78.246,78.219,78.219,33600000.0
2006-11-22 18:05:00,78.203,78.213,78.203,78.205,12800000.0
2006-11-22 18:06:00,78.186,78.202,78.175,78.189,30400000.0
2006-11-22 18:07:00,78.191,78.221,78.19,78.221,11200000.0
2006-11-22 18:08:00,78.212,78.227,78.212,78.227,84200000.0
2006-11-22 18:09:00,78.208,78.222,78.199,78.219,33600000.0
2006-11-22 18:10:00,78.223,78.223,78.188,78.198,16000000.0
2006-11-22 18:11:00,78.182,78.201,78.182,78.201,12800000.0
2006-11-22 18:12:00,78.201,78.208,78.201,78.207,12800000.0
2006-11-22 18:13:00,78.227,78.252,78.226,78.252,27200000.0
2006-11-22 18:14:00,78.269,78.269,78.254,78.254,19200000.0
2006-11-22 18:15:00,78.248,78.25,78.23,78.233,30400000.0
2006-11-22 18:16:00,78.198,78.211,78.192,78.199,56000000.0
2006-11-22 18:17:00,78.194,78.212,78.192,78.206,43200000.0
2006-11-22 18:18:00,78.204,78.206,78.198,78.203,29800000.0
2006-11-22 18:19:00,78.203,78.203,78.193,78.194,45800000.0
2006-11-22 18:20:00,78.192,78.195,78.184,78.184,42600000.0
2006-11-22 18:21:00,78.182,78.195,78.182,78.189,12800000.0
2006-11-22 18:22:00,78.202,78.25,78.202,78.25,33600000.0
2006-11-22 18:23:00,78.244,78.247,78.233,78.233,46400000.0
2006-11-22 18:24:00,78.22,78.236,78.218,78.236,52200000.0
2006-11-22 18:25:00,78.239,78.239,78.221,78.237,33600000.0
2006-11-22 18:26:00,78.225,78.243,78.225,78.237,12800000.0
2006-11-22 18:27:00,78.24,78.24,78.213,78.231,33600000.0
2006-11-22 18:28:00,78.224,78.236,78.224,78.234,12800000.0
2006-11-22 18:29:00,78.225,78.241,78.225,78.241,25600000.0
2006-11-22 18:30:00,78.24,78.243,78.233,78.236,36800000.0
2006-11-22 18:31:00,78.243,78.243,78.235,78.241,11200000.0
2006-11-22 18:33:00,78.242,78.243,78.233,78.233,32000000.0
2006-11-22 18:34:00,78.21,78.229,78.21,78.222,19200000.0
2006-11-22 18:35:00,78.211,78.228,78.21,78.228,43200000.0
2006-11-22 18:36:00,78.243,78.244,78.239,78.243,10600000.0
2006-11-22 18:37:00,78.247,78.284,78.247,78.284,36800000.0
2006-11-22 18:38:00,78.277,78.284,78.264,78.267,49000000.0
2006-11-22 18:39:00,78.269,78.28,78.269,78.279,76800000.0
2006-11-22 18:40:00,78.279,78.289,78.276,78.283,65600000.0
2006-11-22 18:41:00,78.266,78.291,78.266,78.287,71400000.0
2006-11-22 18:42:00,78.295,78.303,78.291,78.292,78400000.0
2006-11-22 18:43:00,78.292,78.295,78.287,78.287,50000000.0
2006-11-22 18:44:00,78.294,78.307,78.294,78.298,30400000.0
2006-11-22 18:45:00,78.297,78.297,78.279,78.297,12800000.0
2006-11-22 18:46:00,78.302,78.303,78.293,78.299,12800000.0
2006-11-22 18:47:00,78.3,78.318,78.3,78.311,14400000.0
2006-11-22 18:48:00,78.293,78.296,78.286,78.296,28800000.0
2006-11-22 18:50:00,78.299,78.309,78.299,78.301,46400000.0
2006-11-22 18:51:00,78.304,78.304,78.286,78.303,12800000.0
2006-11-22 18:52:00,78.292,78.296,78.288,78.292,19200000.0
2006-11-22 18:53:00,78.287,78.294,78.283,78.289,30400000.0
2006-11-22 18:54:00,78.294,78.294,78.288,78.289,19600000.0
2006-11-22 18:55:00,78.285,78.288,78.277,78.283,22400000.0
2006-11-22 18:56:00,78.282,78.282,78.272,78.279,16000000.0
2006-11-22 18:57:00,78.286,78.297,78.286,78.293,19200000.0
2006-11-22 18:58:00,78.304,78.319,78.304,78.317,31400000.0
2006-11-22 18:59:00,78.298,78.304,78.298,78.304,32000000.0
2006-11-22 19:00:00,78.299,78.299,78.283,78.284,14400000.0
2006-11-22 19:01:00,78.283,78.283,78.276,78.276,11200000.0
2006-11-22 19:03:00,78.271,78.271,78.261,78.27,14400000.0
2006-11-22 19:04:00,78.283,78.287,78.266,78.266,14400000.0
2006-11-22 19:05:00,78.263,78.27,78.258,78.27,17600000.0
2006-11-22 19:06:00,78.27,78.28,78.257,78.257,55400000.0
2006-11-22 19:07:00,78.259,78.261,78.253,78.259,35200000.0
2006-11-22 19:08:00,78.262,78.268,78.262,78.265,22400000.0
2006-11-22 19:09:00,78.261,78.275,78.261,78.266,12800000.0
2006-11-22 19:10:00,78.27,78.27,78.261,78.268,17600000.0
2006-11-22 19:11:00,78.273,78.275,78.266,78.271,18000000.0
2006-11-22 19:12:00,78.27,78.27,78.266,78.27,24000000.0
2006-11-22 19:14:00,78.269,78.269,78.255,78.255,12800000.0
2006-11-22 19:15:00,78.258,78.265,78.249,78.253,16000000.0
2006-11-22 19:16:00,78.266,78.278,78.257,78.27,12800000.0
2006-11-22 19:17:00,78.277,78.286,78.276,78.28,14400000.0
2006-11-22 19:18:00,78.275,78.279,78.275,78.277,32000000.0
2006-11-22 19:19:00,78.285,78.308,78.285,78.308,11200000.0
2006-11-22 19:20:00,78.297,78.297,78.275,78.275,14400000.0
2006-11-22 19:21:00,78.265,78.268,78.26,78.264,17600000.0
2006-11-22 19:22:00,78.253,78.256,78.241,78.256,14400000.0
2006-11-22 19:24:00,78.25,78.253,78.241,78.245,48000000.0
2006-11-22 19:25:00,78.255,78.262,78.255,78.257,12800000.0
2006-11-22 19:26:00,78.25,78.256,78.247,78.249,41600000.0
2006-11-22 19:27:00,78.244,78.25,78.244,78.247,14400000.0
2006-11-22 19:29:00,78.252,78.26,78.245,78.245,12800000.0
2006-11-22 19:30:00,78.251,78.251,78.241,78.248,11200000.0
2006-11-22 19:32:00,78.248,78.248,78.238,78.238,11600000.0
2006-11-22 19:33:00,78.257,78.31,78.257,78.31,12800000.0
2006-11-22 19:34:00,78.297,78.302,78.291,78.293,12800000.0
2006-11-22 19:35:00,78.296,78.302,78.288,78.294,17600000.0
2006-11-22 19:36:00,78.289,78.298,78.287,78.287,16000000.0
2006-11-22 19:37:00,78.284,78.304,78.284,78.304,11200000.0
2006-11-22 19:38:00,78.299,78.299,78.289,78.29,11200000.0
2006-11-22 19:39:00,78.291,78.302,78.289,78.302,12800000.0
2006-11-22 19:40:00,78.292,78.309,78.292,78.308,11200000.0
2006-11-22 19:41:00,78.305,78.315,78.303,78.315,11200000.0
2006-11-22 19:42:00,78.327,78.333,78.325,78.325,11200000.0
2006-11-22 19:43:00,78.336,78.363,78.336,78.363,11200000.0
2006-11-22 19:44:00,78.352,78.365,78.348,78.365,11200000.0
2006-11-22 19:45:00,78.37,78.37,78.355,78.358,16000000.0
2006-11-22 19:46:00,78.345,78.359,78.345,78.359,8000000.0
2006-11-22 19:47:00,78.364,78.386,78.364,78.386,9600000.0
2006-11-22 19:48:00,78.408,78.428,78.408,78.418,12800000.0
2006-11-22 19:49:00,78.415,78.416,78.395,78.395,30400000.0
2006-11-22 19:50:00,78.372,78.379,78.368,78.378,12800000.0
2006-11-22 19:51:00,78.382,78.382,78.358,78.358,12800000.0
2006-11-22 19:52:00,78.345,78.375,78.345,78.363,16000000.0
2006-11-22 19:53:00,78.362,78.362,78.355,78.36,11200000.0
2006-11-22 19:54:00,78.364,78.37,78.361,78.369,12800000.0
2006-11-22 19:55:00,78.386,78.386,78.345,78.346,11200000.0
2006-11-22 19:56:00,78.352,78.368,78.352,78.357,15400000.0
2006-11-22 19:57:00,78.355,78.355,78.326,78.326,12800000.0
2006-11-22 19:58:00,78.329,78.34,78.329,78.329,11200000.0
2006-11-22 19:59:00,78.326,78.326,78.313,78.313,6400000.0
2006-11-22 20:00:00,78.29,78.314,78.29,78.314,17600000.0
2006-11-22 20:01:00,78.326,78.326,78.307,78.307,12800000.0
2006-11-22 20:02:00,78.307,78.318,78.299,78.303,17600000.0
2006-11-22 20:03:00,78.269,78.302,78.268,78.302,16000000.0
2006-11-22 20:04:00,78.295,78.309,78.295,78.309,30400000.0
2006-11-22 20:05:00,78.328,78.328,78.302,78.31,12800000.0
2006-11-22 20:06:00,78.311,78.315,78.311,78.315,11200000.0
2006-11-22 20:07:00,78.316,78.329,78.316,78.32,17600000.0
2006-11-22 20:08:00,78.316,78.316,78.3,78.302,38400000.0
2006-11-22 20:09:00,78.303,78.305,78.278,78.278,11200000.0
2006-11-22 20:10:00,78.265,78.283,78.265,78.281,14400000.0
2006-11-22 20:11:00,78.28,78.28,78.27,78.27,11200000.0
2006-11-22 20:12:00,78.271,78.296,78.271,78.296,11200000.0
2006-11-22 20:13:00,78.3,78.309,78.295,78.295,11200000.0
2006-11-22 20:14:00,78.289,78.295,78.231,78.288,14400000.0
2006-11-22 20:15:00,78.313,78.32,78.304,78.316,11200000.0
2006-11-22 20:16:00,78.315,78.318,78.307,78.318,28800000.0
2006-11-22 20:17:00,78.326,78.326,78.309,78.316,33600000.0
2006-11-22 20:18:00,78.326,78.339,78.322,78.339,11200000.0
2006-11-22 20:19:00,78.344,78.344,78.328,78.328,11200000.0
2006-11-22 20:20:00,78.327,78.334,78.327,78.334,19200000.0
2006-11-22 20:21:00,78.335,78.335,78.321,78.327,12800000.0
2006-11-22 20:22:00,78.312,78.327,78.312,78.326,14400000.0
2006-11-22 20:23:00,78.331,78.339,78.329,78.331,12800000.0
2006-11-22 20:24:00,78.334,78.335,78.331,78.333,15800000.0
2006-11-22 20:25:00,78.323,78.324,78.321,78.321,11200000.0
2006-11-22 20:26:00,78.326,78.326,78.317,78.325,16000000.0
2006-11-22 20:28:00,78.323,78.328,78.311,78.328,11200000.0
2006-11-22 20:29:00,78.328,78.335,78.325,78.334,12800000.0
2006-11-22 20:30:00,78.335,78.335,78.325,78.328,27200000.0
2006-11-22 20:32:00,78.327,78.327,78.324,78.324,3200000.0
2006-11-22 20:33:00,78.32,78.32,78.303,78.308,12800000.0
2006-11-22 20:34:00,78.301,78.301,78.29,78.293,11200000.0
2006-11-22 20:36:00,78.292,78.294,78.28,78.284,16000000.0
2006-11-22 20:37:00,78.294,78.298,78.293,78.298,8000000.0
2006-11-22 20:39:00,78.303,78.31,78.302,78.305,11200000.0
2006-11-22 20:40:00,78.302,78.302,78.286,78.293,11200000.0
2006-11-22 20:41:00,78.287,78.295,78.286,78.291,14400000.0
2006-11-22 20:42:00,78.295,78.299,78.294,78.298,11200000.0
2006-11-22 20:44:00,78.301,78.309,78.3,78.309,8000000.0
2006-11-22 20:45:00,78.318,78.33,78.318,78.325,12800000.0
2006-11-22 20:46:00,78.319,78.319,78.304,78.304,14400000.0
2006-11-22 20:47:00,78.303,78.303,78.296,78.301,12800000.0
2006-11-22 20:48:00,78.305,78.326,78.305,78.326,17600000.0
2006-11-22 20:49:00,78.33,78.333,78.328,78.328,8000000.0
2006-11-22 20:50:00,78.339,78.339,78.321,78.336,14400000.0
2006-11-22 20:53:00,78.333,78.333,78.323,78.323,16000000.0
2006-11-22 20:55:00,78.33,78.335,78.318,78.335,11200000.0
2006-11-22 20:56:00,78.333,78.333,78.325,78.326,8000000.0
2006-11-22 21:00:00,78.323,78.326,78.317,78.319,17000000.0
2006-11-22 21:02:00,78.291,78.306,78.291,78.302,16000000.0
2006-11-22 21:03:00,78.306,78.31,78.302,78.304,11200000.0
2006-11-22 21:04:00,78.3,78.3,78.288,78.293,16000000.0
2006-11-22 21:06:00,78.288,78.301,78.288,78.296,12800000.0
2006-11-22 21:09:00,78.288,78.304,78.286,78.293,8000000.0
2006-11-22 21:10:00,78.293,78.298,78.288,78.288,9600000.0
2006-11-22 21:12:00,78.297,78.305,78.292,78.305,12800000.0
2006-11-22 21:13:00,78.316,78.316,78.287,78.287,16400000.0
2006-11-22 21:14:00,78.289,78.289,78.276,78.283,12800000.0
2006-11-22 21:15:00,78.29,78.3,78.29,78.299,14400000.0
2006-11-22 21:17:00,78.298,78.304,78.298,78.301,12800000.0
2006-11-22 21:18:00,78.3,78.3,78.205,78.294,12800000.0
2006-11-22 21:19:00,78.295,78.295,78.284,78.287,17600000.0
2006-11-22 21:20:00,78.266,78.311,78.266,78.305,14800000.0
2006-11-22 21:21:00,78.31,78.31,78.281,78.281,11200000.0
2006-11-22 21:24:00,78.285,78.3,78.284,78.284,11200000.0
2006-11-22 21:25:00,78.295,78.303,78.295,78.3,11200000.0
2006-11-22 21:26:00,78.317,78.32,78.313,78.319,11200000.0
2006-11-22 21:27:00,78.324,78.329,78.324,78.329,6400000.0
2006-11-22 21:28:00,78.34,78.351,78.333,78.336,11200000.0
2006-11-22 21:29:00,78.321,78.33,78.319,78.324,11200000.0
2006-11-22 21:30:00,78.31,78.31,78.269,78.272,12200000.0
2006-11-22 21:32:00,78.299,78.303,78.294,78.301,14400000.0
2006-11-22 21:33:00,78.26,78.295,78.26,78.295,11200000.0
2006-11-22 21:34:00,78.296,78.303,78.291,78.291,17600000.0
2006-11-22 21:39:00,78.295,78.295,78.293,78.293,3200000.0
2006-11-22 21:40:00,78.295,78.295,78.281,78.284,11200000.0
2006-11-22 21:42:00,78.28,78.28,78.255,78.271,14400000.0
2006-11-22 21:43:00,78.276,78.283,78.272,78.276,14400000.0
2006-11-22 21:45:00,78.266,78.276,78.263,78.267,17600000.0
2006-11-22 21:46:00,78.274,78.279,78.267,78.279,14400000.0
2006-11-22 21:47:00,78.279,78.285,78.277,78.284,11200000.0
2006-11-22 21:48:00,78.286,78.29,78.272,78.283,16000000.0
2006-11-22 21:49:00,78.27,78.287,78.27,78.287,11200000.0
2006-11-22 21:50:00,78.294,78.294,78.273,78.291,12800000.0
2006-11-22 21:51:00,78.304,78.311,78.302,78.306,17600000.0
2006-11-22 21:54:00,78.313,78.316,78.309,78.311,11200000.0
2006-11-22 21:55:00,78.324,78.325,78.314,78.314,11200000.0
2006-11-22 21:57:00,78.314,78.316,78.309,78.315,17600000.0
2006-11-22 21:58:00,78.319,78.333,78.319,78.332,17600000.0
2006-11-22 21:59:00,78.336,78.336,78.321,78.323,12800000.0
2006-11-22 22:00:00,78.331,78.331,78.316,78.316,17600000.0
2006-11-22 22:01:00,78.324,78.329,78.32,78.329,11200000.0
2006-11-22 22:02:00,78.329,78.329,78.321,78.323,16000000.0
2006-11-22 22:05:00,78.321,78.323,78.309,78.309,11200000.0
2006-11-22 22:06:00,78.315,78.315,78.309,78.309,6400000.0
2006-11-22 22:07:00,78.301,78.303,78.291,78.291,16000000.0
2006-11-22 22:08:00,78.292,78.296,78.277,78.295,15400000.0
2006-11-22 22:09:00,78.281,78.299,78.277,78.299,12800000.0
2006-11-22 22:10:00,78.303,78.307,78.301,78.301,12800000.0
2006-11-22 22:11:00,78.308,78.308,78.302,78.307,8000000.0
2006-11-22 22:12:00,78.31,78.31,78.304,78.305,12800000.0
2006-11-22 22:13:00,78.292,78.306,78.29,78.296,12800000.0
2006-11-22 22:14:00,78.299,78.299,78.288,78.298,12800000.0
2006-11-22 22:17:00,78.302,78.306,78.3,78.3,12200000.0
2006-11-22 22:18:00,78.307,78.307,78.295,78.295,15400000.0
2006-11-22 22:19:00,78.295,78.31,78.295,78.302,14400000.0
2006-11-22 22:20:00,78.305,78.32,78.305,78.314,12800000.0
2006-11-22 22:21:00,78.307,78.31,78.303,78.303,17000000.0
2006-11-22 22:22:00,78.305,78.313,78.305,78.313,6400000.0
2006-11-22 22:24:00,78.297,78.297,78.286,78.286,11200000.0
2006-11-22 22:25:00,78.302,78.313,78.3,78.313,9600000.0
2006-11-22 22:26:00,78.313,78.319,78.308,78.308,17600000.0
2006-11-22 22:30:00,78.294,78.294,78.281,78.281,17000000.0
2006-11-22 22:31:00,78.286,78.29,78.286,78.287,12800000.0
2006-11-22 22:32:00,78.293,78.306,78.237,78.306,11200000.0
2006-11-22 22:33:00,78.303,78.303,78.287,78.293,11200000.0
2006-11-22 22:35:00,78.301,78.306,78.294,78.306,12800000.0
2006-11-22 22:37:00,78.306,78.306,78.298,78.298,25600000.0
2006-11-22 22:39:00,78.299,78.319,78.299,78.319,12800000.0
2006-11-22 22:40:00,78.322,78.328,78.321,78.325,11200000.0
2006-11-22 22:41:00,78.326,78.326,78.315,78.32,11200000.0
2006-11-22 22:42:00,78.314,78.314,78.302,78.303,17600000.0
2006-11-22 22:43:00,78.299,78.31,78.298,78.31,16000000.0
2006-11-22 22:44:00,78.304,78.304,78.297,78.3,12800000.0
2006-11-22 22:45:00,78.302,78.313,78.301,78.306,16000000.0
2006-11-22 22:46:00,78.315,78.319,78.309,78.316,11200000.0
2006-11-22 22:48:00,78.31,78.311,78.302,78.302,8000000.0
2006-11-22 22:49:00,78.304,78.304,78.301,78.301,12800000.0
2006-11-22 22:50:00,78.313,78.321,78.303,78.313,11200000.0
2006-11-22 22:52:00,78.313,78.321,78.31,78.317,11200000.0
2006-11-22 22:53:00,78.308,78.311,78.303,78.303,11200000.0
2006-11-22 22:54:00,78.304,78.312,78.297,78.312,11200000.0
2006-11-22 22:55:00,78.304,78.308,78.298,78.304,12800000.0
2006-11-22 22:56:00,78.3,78.31,78.3,78.308,17600000.0
2006-11-22 22:57:00,78.307,78.318,78.307,78.317,17600000.0
2006-11-22 22:58:00,78.322,78.334,78.318,78.33,11200000.0
2006-11-22 22:59:00,78.32,78.32,78.309,78.312,17600000.0
2006-11-22 23:00:00,78.312,78.312,78.3,78.304,9600000.0
2006-11-22 23:01:00,78.297,78.298,78.289,78.289,14400000.0
2006-11-22 23:02:00,78.289,78.289,78.272,78.276,18000000.0
2006-11-22 23:03:00,78.289,78.289,78.277,78.277,16000000.0
2006-11-22 23:04:00,78.274,78.279,78.267,78.279,11200000.0
2006-11-22 23:05:00,78.275,78.283,78.274,78.283,33600000.0
2006-11-22 23:06:00,78.287,78.289,78.286,78.287,12800000.0
2006-11-22 23:07:00,78.281,78.281,78.257,78.257,12800000.0
2006-11-22 23:08:00,78.288,78.296,78.279,78.291,11200000.0
2006-11-22 23:10:00,78.277,78.281,78.248,78.248,12800000.0
2006-11-22 23:11:00,78.259,78.259,78.251,78.253,11200000.0
2006-11-22 23:12:00,78.251,78.263,78.251,78.26,16000000.0
2006-11-22 23:13:00,78.233,78.233,78.223,78.228,12800000.0
2006-11-22 23:16:00,78.249,78.249,78.24,78.243,12800000.0
2006-11-22 23:17:00,78.25,78.25,78.227,78.227,11200000.0
2006-11-22 23:19:00,78.254,78.264,78.246,78.246,12800000.0
2006-11-22 23:21:00,78.242,78.261,78.237,78.237,16000000.0
2006-11-22 23:22:00,78.219,78.235,78.218,78.231,12800000.0
2006-11-22 23:23:00,78.242,78.242,78.226,78.228,12800000.0
2006-11-22 23:24:00,78.237,78.253,78.237,78.253,11200000.0
2006-11-22 23:25:00,78.252,78.256,78.234,78.234,16000000.0
2006-11-22 23:26:00,78.221,78.222,78.215,78.218,12800000.0
2006-11-22 23:28:00,78.207,78.21,78.204,78.207,12800000.0
2006-11-22 23:29:00,78.207,78.233,78.159,78.217,11200000.0
2006-11-22 23:30:00,78.228,78.234,78.223,78.232,14400000.0
2006-11-22 23:32:00,78.238,78.242,78.237,78.241,17600000.0
2006-11-22 23:33:00,78.241,78.252,78.241,78.245,12800000.0
2006-11-22 23:34:00,78.256,78.258,78.248,78.258,16000000.0
2006-11-22 23:35:00,78.253,78.253,78.241,78.244,16000000.0
2006-11-22 23:36:00,78.258,78.258,78.247,78.247,12800000.0
2006-11-22 23:37:00,78.245,78.25,78.242,78.244,12800000.0
2006-11-22 23:38:00,78.237,78.252,78.237,78.245,11200000.0
2006-11-22 23:39:00,78.247,78.254,78.245,78.249,11200000.0
2006-11-22 23:40:00,78.25,78.262,78.245,78.259,35200000.0
2006-11-22 23:41:00,78.266,78.272,78.264,78.272,12800000.0
2006-11-22 23:42:00,78.284,78.284,78.283,78.283,3200000.0
2006-11-22 23:45:00,78.283,78.287,78.271,78.284,11200000.0
2006-11-22 23:46:00,78.278,78.281,78.267,78.276,17600000.0
2006-11-22 23:47:00,78.281,78.281,78.262,78.262,12800000.0
2006-11-22 23:50:00,78.272,78.272,78.266,78.271,11200000.0
2006-11-22 23:52:00,78.273,78.283,78.271,78.283,12800000.0
2006-11-22 23:53:00,78.281,78.287,78.281,78.286,11200000.0
2006-11-22 23:55:00,78.284,78.289,78.28,78.289,14400000.0
2006-11-22 23:57:00,78.284,78.298,78.284,78.298,16000000.0
2006-11-22 23:58:00,78.298,78.298,78.271,78.279,11200000.0
2006-11-22 23:59:00,78.276,78.292,78.267,78.289,14400000.0
2006-11-23 00:00:00,78.288,78.288,78.279,78.285,10000000.0
2006-11-23 00:01:00,78.291,78.308,78.291,78.308,12800000.0
2006-11-23 00:02:00,78.309,78.311,78.301,78.307,12800000.0
2006-11-23 00:04:00,78.279,78.306,78.279,78.306,11200000.0
2006-11-23 00:05:00,78.294,78.295,78.274,78.283,11200000.0
2006-11-23 00:06:00,78.29,78.301,78.29,78.301,11200000.0
2006-11-23 00:07:00,78.295,78.295,78.285,78.285,8000000.0
2006-11-23 00:08:00,78.295,78.297,78.276,78.297,12800000.0
2006-11-23 00:09:00,78.283,78.289,78.271,78.284,11200000.0
2006-11-23 00:11:00,78.281,78.281,78.269,78.271,12200000.0
2006-11-23 00:12:00,78.276,78.276,78.252,78.252,8000000.0
2006-11-23 00:13:00,78.248,78.26,78.248,78.259,11200000.0
2006-11-23 00:14:00,78.252,78.252,78.239,78.247,14400000.0
2006-11-23 00:15:00,78.253,78.258,78.242,78.256,14400000.0
2006-11-23 00:17:00,78.26,78.26,78.245,78.25,15400000.0
2006-11-23 00:20:00,78.246,78.246,78.242,78.244,18000000.0
2006-11-23 00:21:00,78.26,78.26,78.246,78.251,12800000.0
2006-11-23 00:22:00,78.237,78.262,78.237,78.246,17600000.0
2006-11-23 00:23:00,78.261,78.261,78.249,78.249,12800000.0
2006-11-23 00:24:00,78.257,78.262,78.247,78.262,14400000.0
2006-11-23 00:31:00,78.269,78.269,78.261,78.266,12800000.0
2006-11-23 00:32:00,78.261,78.266,78.253,78.263,12800000.0
2006-11-23 00:33:00,78.259,78.267,78.257,78.259,12800000.0
2006-11-23 00:34:00,78.261,78.267,78.257,78.265,19200000.0
2006-11-23 00:36:00,78.262,78.262,78.242,78.251,12800000.0
2006-11-23 00:37:00,78.252,78.252,78.233,78.233,12800000.0
2006-11-23 00:38:00,78.236,78.241,78.233,78.233,12200000.0
2006-11-23 00:39:00,78.229,78.243,78.229,78.235,17600000.0
2006-11-23 00:43:00,78.238,78.244,78.228,78.233,15400000.0
2006-11-23 00:44:00,78.219,78.227,78.202,78.225,17600000.0
2006-11-23 00:45:00,78.232,78.234,78.223,78.223,12200000.0
2006-11-23 00:46:00,78.226,78.232,78.222,78.222,14400000.0
2006-11-23 00:47:00,78.215,78.217,78.205,78.209,12800000.0
2006-11-23 00:48:00,78.213,78.22,78.199,78.216,12800000.0
2006-11-23 00:49:00,78.22,78.222,78.216,78.217,11200000.0
2006-11-23 00:50:00,78.214,78.22,78.211,78.22,12800000.0
2006-11-23 00:53:00,78.213,78.225,78.213,78.225,11200000.0
2006-11-23 00:54:00,78.219,78.229,78.219,78.219,17600000.0
2006-11-23 00:55:00,78.208,78.213,78.203,78.203,12800000.0
2006-11-23 00:56:00,78.215,78.215,78.202,78.213,12800000.0
2006-11-23 00:57:00,78.206,78.206,78.195,78.196,12800000.0
2006-11-23 00:58:00,78.19,78.199,78.188,78.199,12800000.0
2006-11-23 00:59:00,78.201,78.216,78.195,78.215,11200000.0
2006-11-23 01:00:00,78.218,78.227,78.213,78.227,16000000.0
2006-11-23 01:01:00,78.23,78.23,78.221,78.222,13800000.0
2006-11-23 01:02:00,78.218,78.222,78.215,78.215,8000000.0
2006-11-23 01:03:00,78.211,78.228,78.211,78.212,11200000.0
2006-11-23 01:04:00,78.202,78.216,78.186,78.186,12800000.0
2006-11-23 01:05:00,78.207,78.222,78.193,78.222,11200000.0
2006-11-23 01:06:00,78.228,78.232,78.169,78.226,12800000.0
2006-11-23 01:07:00,78.227,78.233,78.224,78.227,12800000.0
2006-11-23 01:08:00,78.213,78.219,78.209,78.211,16000000.0
2006-11-23 01:10:00,78.222,78.222,78.206,78.212,16000000.0
2006-11-23 01:11:00,78.213,78.217,78.213,78.213,11200000.0
2006-11-23 01:12:00,78.205,78.213,78.198,78.213,16000000.0
2006-11-23 01:13:00,78.212,78.212,78.203,78.207,8400000.0
2006-11-23 01:14:00,78.201,78.201,78.19,78.201,16000000.0
2006-11-23 01:16:00,78.203,78.203,78.195,78.195,25600000.0
2006-11-23 01:18:00,78.209,78.209,78.197,78.205,12800000.0
2006-11-23 01:19:00,78.209,78.216,78.2,78.216,16800000.0
2006-11-23 01:20:00,78.211,78.217,78.211,78.211,11200000.0
2006-11-23 01:21:00,78.21,78.21,78.195,78.195,12800000.0
2006-11-23 01:22:00,78.198,78.204,78.196,78.204,13200000.0
2006-11-23 01:23:00,78.2,78.2,78.188,78.188,11200000.0
2006-11-23 01:25:00,78.183,78.188,78.165,78.174,12800000.0
2006-11-23 01:27:00,78.178,78.18,78.17,78.17,12800000.0
2006-11-23 01:28:00,78.159,78.168,78.159,78.165,17600000.0
2006-11-23 01:29:00,78.176,78.179,78.16,78.171,17600000.0
2006-11-23 01:30:00,78.163,78.172,78.149,78.171,11200000.0
2006-11-23 01:31:00,78.165,78.168,78.155,78.168,11200000.0
2006-11-23 01:32:00,78.168,78.177,78.167,78.168,12800000.0
2006-11-23 01:33:00,78.17,78.175,78.16,78.175,11200000.0
2006-11-23 01:34:00,78.173,78.173,78.164,78.167,24000000.0
2006-11-23 01:35:00,78.156,78.172,78.152,78.172,14400000.0
2006-11-23 01:36:00,78.181,78.19,78.176,78.183,10600000.0
2006-11-23 01:37:00,78.183,78.183,78.17,78.181,14400000.0
2006-11-23 01:38:00,78.18,78.191,78.167,78.191,17600000.0
2006-11-23 01:39:00,78.19,78.224,78.19,78.224,14400000.0
2006-11-23 01:40:00,78.226,78.246,78.226,78.246,11200000.0
2006-11-23 01:41:00,78.245,78.245,78.225,78.226,12800000.0
2006-11-23 01:42:00,78.224,78.228,78.218,78.218,11200000.0
2006-11-23 01:43:00,78.239,78.239,78.226,78.238,10000000.0
2006-11-23 01:44:00,78.251,78.256,78.247,78.254,12800000.0
2006-11-23 01:45:00,78.253,78.256,78.244,78.247,16000000.0
2006-11-23 01:46:00,78.236,78.254,78.236,78.245,16000000.0
2006-11-23 01:47:00,78.244,78.247,78.241,78.242,14400000.0
2006-11-23 01:50:00,78.254,78.264,78.254,78.263,14400000.0
2006-11-23 01:51:00,78.264,78.264,78.257,78.264,11200000.0
2006-11-23 01:55:00,78.273,78.285,78.273,78.283,12800000.0
2006-11-23 01:56:00,78.29,78.298,78.29,78.294,12800000.0
2006-11-23 01:57:00,78.29,78.295,78.287,78.295,11600000.0
2006-11-23 01:58:00,78.29,78.295,78.287,78.295,11200000.0
2006-11-23 01:59:00,78.296,78.298,78.286,78.294,13800000.0
2006-11-23 02:00:00,78.299,78.299,78.287,78.296,11200000.0
2006-11-23 02:01:00,78.295,78.3,78.29,78.3,17600000.0
2006-11-23 02:02:00,78.3,78.302,78.294,78.294,12800000.0
2006-11-23 02:03:00,78.291,78.303,78.291,78.3,16000000.0
2006-11-23 02:04:00,78.298,78.298,78.285,78.285,12800000.0
2006-11-23 02:05:00,78.289,78.289,78.279,78.287,12800000.0
2006-11-23 02:06:00,78.301,78.301,78.298,78.298,12800000.0
2006-11-23 02:07:00,78.292,78.292,78.274,78.286,12800000.0
2006-11-23 02:08:00,78.292,78.302,78.288,78.302,17600000.0
2006-11-23 02:09:00,78.311,78.311,78.29,78.299,16000000.0
2006-11-23 02:10:00,78.289,78.297,78.289,78.291,9600000.0
2006-11-23 02:11:00,78.295,78.303,78.283,78.303,12800000.0
2006-11-23 02:12:00,78.304,78.308,78.298,78.298,11200000.0
2006-11-23 02:15:00,78.298,78.299,78.285,78.289,11200000.0
2006-11-23 02:16:00,78.302,78.311,78.253,78.308,9600000.0
2006-11-23 02:18:00,78.297,78.297,78.285,78.291,12800000.0
2006-11-23 02:19:00,78.291,78.299,78.287,78.296,12800000.0
2006-11-23 02:20:00,78.285,78.289,78.285,78.286,8000000.0
2006-11-23 02:21:00,78.275,78.287,78.275,78.276,17600000.0
2006-11-23 02:22:00,78.279,78.282,78.273,78.281,12800000.0
2006-11-23 02:24:00,78.268,78.283,78.187,78.272,11200000.0
2006-11-23 02:27:00,78.257,78.265,78.257,78.264,17600000.0
2006-11-23 02:28:00,78.251,78.265,78.251,78.259,14400000.0
2006-11-23 02:29:00,78.266,78.28,78.265,78.28,11200000.0
2006-11-23 02:31:00,78.28,78.281,78.261,78.267,17600000.0
2006-11-23 02:33:00,78.272,78.282,78.266,78.282,11200000.0
2006-11-23 02:34:00,78.285,78.291,78.28,78.281,14400000.0
2006-11-23 02:35:00,78.289,78.289,78.283,78.289,12800000.0
2006-11-23 02:37:00,78.281,78.281,78.268,78.269,12800000.0
2006-11-23 02:38:00,78.275,78.275,78.268,78.274,12800000.0
2006-11-23 02:39:00,78.274,78.275,78.27,78.271,15400000.0
2006-11-23 02:40:00,78.269,78.286,78.269,78.28,12800000.0
2006-11-23 02:41:00,78.291,78.301,78.29,78.301,11200000.0
2006-11-23 02:42:00,78.291,78.299,78.291,78.295,12800000.0
2006-11-23 02:43:00,78.293,78.293,78.282,78.282,11200000.0
2006-11-23 02:44:00,78.282,78.283,78.277,78.278,12800000.0
2006-11-23 02:46:00,78.279,78.286,78.278,78.286,12800000.0
2006-11-23 02:48:00,78.298,78.308,78.298,78.304,14400000.0
2006-11-23 02:52:00,78.3,78.307,78.242,78.3,11200000.0
2006-11-23 02:53:00,78.301,78.301,78.292,78.292,11200000.0
2006-11-23 02:54:00,78.224,78.341,78.224,78.313,11200000.0
2006-11-23 02:55:00,78.287,78.287,78.283,78.283,11200000.0
2006-11-23 02:56:00,78.279,78.279,78.267,78.27,11200000.0
2006-11-23 02:57:00,78.261,78.267,78.253,78.267,11200000.0
2006-11-23 02:58:00,78.265,78.271,78.248,78.271,8000000.0
2006-11-23 03:00:00,78.29,78.301,78.198,78.198,11200000.0
2006-11-23 03:01:00,78.281,78.287,78.276,78.284,11200000.0
2006-11-23 03:02:00,78.309,78.324,78.309,78.324,11200000.0
2006-11-23 03:03:00,78.336,78.339,78.316,78.331,14400000.0
2006-11-23 03:04:00,78.346,78.346,78.329,78.329,11200000.0
2006-11-23 03:05:00,78.324,78.335,78.318,78.318,16000000.0
2006-11-23 03:06:00,78.329,78.333,78.323,78.327,16000000.0
2006-11-23 03:07:00,78.315,78.318,78.299,78.313,14400000.0
2006-11-23 03:08:00,78.313,78.313,78.285,78.286,11200000.0
2006-11-23 03:09:00,78.312,78.323,78.312,78.323,11200000.0
2006-11-23 03:10:00,78.327,78.327,78.315,78.319,16000000.0
2006-11-23 03:11:00,78.316,78.337,78.316,78.337,11200000.0
2006-11-23 03:12:00,78.336,78.341,78.317,78.317,17600000.0
2006-11-23 03:13:00,78.335,78.336,78.329,78.336,16000000.0
2006-11-23 03:14:00,78.333,78.333,78.324,78.324,11200000.0
2006-11-23 03:15:00,78.301,78.301,78.293,78.3,17600000.0
2006-11-23 03:16:00,78.298,78.316,78.298,78.313,14400000.0
2006-11-23 03:18:00,78.314,78.339,78.314,78.326,12800000.0
2006-11-23 03:19:00,78.316,78.324,78.31,78.324,12800000.0
2006-11-23 03:20:00,78.326,78.332,78.322,78.324,12800000.0
2006-11-23 03:21:00,78.311,78.327,78.308,78.327,14400000.0
2006-11-23 03:22:00,78.328,78.328,78.313,78.313,11200000.0
2006-11-23 03:23:00,78.3,78.3,78.279,78.287,9600000.0
2006-11-23 03:24:00,78.286,78.301,78.286,78.301,9600000.0
2006-11-23 03:25:00,78.296,78.303,78.291,78.299,17600000.0
2006-11-23 03:26:00,78.297,78.306,78.296,78.296,12800000.0
2006-11-23 03:27:00,78.31,78.318,78.31,78.311,14400000.0
2006-11-23 03:28:00,78.314,78.316,78.305,78.305,11200000.0
2006-11-23 03:29:00,78.309,78.325,78.309,78.309,12800000.0
2006-11-23 03:30:00,78.313,78.334,78.259,78.334,17600000.0
2006-11-23 03:31:00,78.336,78.336,78.324,78.328,12800000.0
2006-11-23 03:32:00,78.325,78.337,78.325,78.334,8000000.0
2006-11-23 03:33:00,78.342,78.353,78.342,78.347,11200000.0
2006-11-23 03:34:00,78.36,78.36,78.341,78.344,11200000.0
2006-11-23 03:38:00,78.321,78.342,78.321,78.332,12800000.0
2006-11-23 03:41:00,78.333,78.337,78.331,78.331,11200000.0
2006-11-23 03:42:00,78.327,78.338,78.326,78.327,12800000.0
2006-11-23 03:43:00,78.344,78.348,78.332,78.344,11200000.0
2006-11-23 03:44:00,78.327,78.327,78.309,78.309,12800000.0
2006-11-23 03:45:00,78.292,78.3,78.292,78.3,11200000.0
2006-11-23 03:48:00,78.295,78.295,78.281,78.281,11200000.0
2006-11-23 03:49:00,78.282,78.296,78.282,78.296,16000000.0
2006-11-23 03:50:00,78.299,78.299,78.289,78.289,11200000.0
2006-11-23 03:51:00,78.293,78.293,78.282,78.288,7400000.0
2006-11-23 03:52:00,78.293,78.293,78.267,78.284,14400000.0
2006-11-23 03:53:00,78.287,78.287,78.282,78.285,9600000.0
2006-11-23 03:54:00,78.292,78.296,78.287,78.296,14400000.0
2006-11-23 03:55:00,78.29,78.31,78.29,78.31,14400000.0
2006-11-23 03:56:00,78.313,78.314,78.306,78.307,12800000.0
2006-11-23 03:57:00,78.307,78.315,78.306,78.315,12800000.0
2006-11-23 03:59:00,78.315,78.315,78.306,78.308,12800000.0
2006-11-23 04:02:00,78.309,78.309,78.302,78.302,8000000.0
2006-11-23 04:03:00,78.302,78.302,78.293,78.296,12800000.0
2006-11-23 04:04:00,78.295,78.303,78.293,78.293,12800000.0
2006-11-23 04:05:00,78.293,78.297,78.292,78.297,11200000.0
2006-11-23 04:06:00,78.293,78.293,78.284,78.284,14400000.0
2006-11-23 04:07:00,78.28,78.302,78.28,78.291,14400000.0
2006-11-23 04:08:00,78.296,78.298,78.281,78.298,11200000.0
2006-11-23 04:09:00,78.301,78.308,78.296,78.308,11200000.0
2006-11-23 04:10:00,78.308,78.308,78.298,78.301,14400000.0
2006-11-23 04:11:00,78.302,78.307,78.298,78.305,13200000.0
2006-11-23 04:12:00,78.304,78.304,78.283,78.283,7400000.0
2006-11-23 04:13:00,78.284,78.284,78.277,78.277,10600000.0
2006-11-23 04:14:00,78.273,78.276,78.271,78.271,11200000.0
2006-11-23 04:15:00,78.279,78.279,78.269,78.272,12800000.0
2006-11-23 04:17:00,78.279,78.279,78.263,78.263,14400000.0
2006-11-23 04:18:00,78.27,78.278,78.27,78.277,12800000.0
2006-11-23 04:19:00,78.277,78.283,78.263,78.283,12800000.0
2006-11-23 04:20:00,78.297,78.316,78.213,78.316,11200000.0
2006-11-23 04:21:00,78.319,78.319,78.311,78.312,11200000.0
2006-11-23 04:22:00,78.307,78.317,78.303,78.31,16000000.0
2006-11-23 04:23:00,78.31,78.31,78.296,78.296,12800000.0
2006-11-23 04:24:00,78.292,78.299,78.29,78.299,13200000.0
2006-11-23 04:26:00,78.29,78.297,78.289,78.297,14400000.0
2006-11-23 04:28:00,78.298,78.318,78.298,78.318,11600000.0
2006-11-23 04:29:00,78.323,78.324,78.314,78.323,12800000.0
2006-11-23 04:30:00,78.319,78.319,78.3,78.3,12800000.0
2006-11-23 04:31:00,78.314,78.314,78.3,78.308,12800000.0
2006-11-23 04:32:00,78.301,78.309,78.299,78.309,12200000.0
2006-11-23 04:33:00,78.308,78.308,78.295,78.301,16000000.0
2006-11-23 04:34:00,78.311,78.317,78.31,78.316,12800000.0
2006-11-23 04:35:00,78.318,78.323,78.318,78.318,12800000.0
2006-11-23 04:37:00,78.321,78.321,78.304,78.304,12800000.0
2006-11-23 04:39:00,78.299,78.314,78.292,78.313,12800000.0
2006-11-23 04:40:00,78.319,78.319,78.307,78.308,11200000.0
2006-11-23 04:41:00,78.309,78.318,78.301,78.308,11200000.0
2006-11-23 04:47:00,78.314,78.314,78.3,78.3,6400000.0
2006-11-23 04:48:00,78.313,78.324,78.313,78.316,12800000.0
2006-11-23 04:49:00,78.315,78.326,78.315,78.317,11200000.0
2006-11-23 04:50:00,78.321,78.321,78.304,78.304,11200000.0
2006-11-23 04:51:00,78.279,78.284,78.191,78.284,14400000.0
2006-11-23 04:52:00,78.287,78.287,78.277,78.281,11200000.0
2006-11-23 04:55:00,78.283,78.287,78.283,78.287,11200000.0
2006-11-23 04:57:00,78.287,78.287,78.27,78.282,11200000.0
2006-11-23 04:58:00,78.276,78.284,78.272,78.272,8000000.0
2006-11-23 04:59:00,78.279,78.279,78.269,78.269,12800000.0
2006-11-23 05:00:00,78.255,78.275,78.255,78.263,11200000.0
2006-11-23 05:01:00,78.262,78.28,78.26,78.28,14400000.0
2006-11-23 05:02:00,78.286,78.289,78.278,78.278,14400000.0
2006-11-23 05:03:00,78.28,78.29,78.274,78.28,12800000.0
2006-11-23 05:05:00,78.282,78.288,78.28,78.28,11200000.0
2006-11-23 05:07:00,78.272,78.298,78.272,78.288,14400000.0
2006-11-23 05:08:00,78.291,78.291,78.268,78.281,11200000.0
2006-11-23 05:09:00,78.278,78.28,78.267,78.267,17600000.0
2006-11-23 05:10:00,78.279,78.279,78.251,78.272,12800000.0
2006-11-23 05:12:00,78.268,78.271,78.259,78.259,12200000.0
2006-11-23 05:13:00,78.264,78.274,78.261,78.268,12200000.0
2006-11-23 05:14:00,78.278,78.28,78.277,78.277,14400000.0
2006-11-23 05:15:00,78.275,78.286,78.262,78.282,16000000.0
2006-11-23 05:16:00,78.284,78.284,78.217,78.274,16000000.0
2006-11-23 05:17:00,78.271,78.278,78.271,78.277,11200000.0
2006-11-23 05:18:00,78.274,78.294,78.274,78.294,8000000.0
2006-11-23 05:19:00,78.289,78.293,78.278,78.282,16000000.0
2006-11-23 05:21:00,78.282,78.282,78.266,78.277,12800000.0
2006-11-23 05:22:00,78.27,78.289,78.27,78.287,11200000.0
2006-11-23 05:23:00,78.297,78.302,78.291,78.291,12800000.0
2006-11-23 05:25:00,78.299,78.305,78.297,78.305,12800000.0
2006-11-23 05:27:00,78.299,78.3,78.289,78.298,12800000.0
2006-11-23 05:30:00,78.299,78.299,78.277,78.289,16000000.0
2006-11-23 05:32:00,78.282,78.301,78.282,78.301,12800000.0
2006-11-23 05:33:00,78.301,78.301,78.294,78.294,9600000.0
2006-11-23 05:34:00,78.295,78.296,78.288,78.289,16000000.0
2006-11-23 05:35:00,78.291,78.297,78.291,78.295,11200000.0
2006-11-23 05:37:00,78.292,78.299,78.289,78.293,11200000.0
2006-11-23 05:38:00,78.29,78.297,78.278,78.292,16000000.0
2006-11-23 05:40:00,78.292,78.299,78.291,78.291,9600000.0
2006-11-23 05:41:00,78.305,78.309,78.303,78.304,12800000.0
2006-11-23 05:42:00,78.299,78.314,78.299,78.307,11200000.0
2006-11-23 05:43:00,78.312,78.312,78.304,78.304,11200000.0
2006-11-23 05:44:00,78.31,78.313,78.308,78.309,11200000.0
2006-11-23 05:45:00,78.301,78.301,78.29,78.298,16000000.0
2006-11-23 05:46:00,78.298,78.298,78.278,78.286,17600000.0
2006-11-23 05:47:00,78.284,78.289,78.284,78.287,14400000.0
2006-11-23 05:48:00,78.288,78.289,78.276,78.287,9600000.0
2006-11-23 05:49:00,78.282,78.293,78.282,78.293,17600000.0
2006-11-23 05:50:00,78.302,78.306,78.298,78.298,11200000.0
2006-11-23 05:53:00,78.312,78.321,78.311,78.321,17600000.0
2006-11-23 05:55:00,78.258,78.32,78.258,78.32,11200000.0
2006-11-23 05:58:00,78.32,78.32,78.231,78.294,12800000.0
2006-11-23 05:59:00,78.307,78.312,78.3,78.303,12800000.0
2006-11-23 06:02:00,78.302,78.302,78.282,78.282,12800000.0
2006-11-23 06:03:00,78.297,78.297,78.286,78.292,11200000.0
2006-11-23 06:04:00,78.282,78.284,78.269,78.278,16000000.0
2006-11-23 06:05:00,78.275,78.283,78.268,78.274,14400000.0
2006-11-23 06:07:00,78.275,78.288,78.275,78.286,11200000.0
2006-11-23 06:08:00,78.294,78.307,78.293,78.307,11200000.0
2006-11-23 06:10:00,78.307,78.318,78.225,78.308,11200000.0
2006-11-23 06:11:00,78.301,78.301,78.279,78.295,17600000.0
2006-11-23 06:12:00,78.307,78.307,78.288,78.289,11200000.0
2006-11-23 06:15:00,78.297,78.307,78.297,78.307,8000000.0
2006-11-23 06:16:00,78.306,78.306,78.303,78.303,8000000.0
2006-11-23 06:17:00,78.302,78.308,78.299,78.308,12800000.0
2006-11-23 06:19:00,78.306,78.307,78.3,78.302,12800000.0
2006-11-23 06:20:00,78.296,78.296,78.277,78.277,16000000.0
2006-11-23 06:21:00,78.281,78.295,78.281,78.287,12800000.0
2006-11-23 06:22:00,78.285,78.292,78.285,78.286,12200000.0
2006-11-23 06:25:00,78.298,78.298,78.28,78.295,12800000.0
2006-11-23 06:26:00,78.292,78.292,78.277,78.283,12800000.0
2006-11-23 06:27:00,78.28,78.289,78.252,78.289,14400000.0
2006-11-23 06:29:00,78.282,78.293,78.282,78.293,11200000.0
2006-11-23 06:35:00,78.291,78.293,78.281,78.286,12800000.0
2006-11-23 06:37:00,78.286,78.286,78.277,78.279,12800000.0
2006-11-23 06:40:00,78.28,78.285,78.274,78.282,9600000.0
2006-11-23 06:43:00,78.202,78.272,78.202,78.272,16000000.0
2006-11-23 06:44:00,78.289,78.296,78.28,78.286,17600000.0
2006-11-23 06:46:00,78.286,78.286,78.279,78.279,12800000.0
2006-11-23 06:47:00,78.279,78.285,78.276,78.285,12800000.0
2006-11-23 06:48:00,78.282,78.286,78.276,78.278,17600000.0
2006-11-23 06:49:00,78.255,78.268,78.247,78.268,17600000.0
2006-11-23 06:50:00,78.262,78.279,78.262,78.275,14400000.0
2006-11-23 06:51:00,78.28,78.282,78.275,78.28,12800000.0
2006-11-23 06:52:00,78.277,78.284,78.273,78.28,12800000.0
2006-11-23 06:53:00,78.281,78.287,78.274,78.274,17600000.0
2006-11-23 06:54:00,78.264,78.28,78.264,78.28,14400000.0
2006-11-23 06:56:00,78.274,78.281,78.274,78.281,11200000.0
2006-11-23 06:58:00,78.278,78.278,78.254,78.254,12800000.0
2006-11-23 07:01:00,78.249,78.256,78.244,78.256,17600000.0
2006-11-23 07:03:00,78.244,78.259,78.242,78.259,12800000.0
2006-11-23 07:04:00,78.244,78.26,78.244,78.26,12800000.0
2006-11-23 07:05:00,78.26,78.26,78.244,78.257,11200000.0
2006-11-23 07:06:00,78.266,78.271,78.263,78.263,12800000.0
2006-11-23 07:07:00,78.248,78.258,78.247,78.258,11200000.0
2006-11-23 07:08:00,78.269,78.274,78.256,78.267,16000000.0
2006-11-23 07:09:00,78.289,78.291,78.284,78.284,12800000.0
2006-11-23 07:14:00,78.267,78.283,78.265,78.265,11200000.0
2006-11-23 07:16:00,78.257,78.259,78.253,78.253,10600000.0
2006-11-23 07:17:00,78.254,78.266,78.254,78.261,12800000.0
2006-11-23 07:19:00,78.269,78.269,78.253,78.256,12800000.0
2006-11-23 07:20:00,78.249,78.258,78.248,78.253,12800000.0
2006-11-23 07:21:00,78.258,78.269,78.258,78.264,12800000.0
2006-11-23 07:24:00,78.264,78.276,78.262,78.274,14400000.0
2006-11-23 07:25:00,78.277,78.278,78.264,78.273,16000000.0
2006-11-23 07:26:00,78.265,78.267,78.265,78.267,3200000.0
2006-11-23 07:27:00,78.252,78.266,78.252,78.266,16000000.0
2006-11-23 07:29:00,78.277,78.277,78.246,78.246,11200000.0
2006-11-23 07:30:00,78.254,78.27,78.254,78.27,11200000.0
2006-11-23 07:31:00,78.271,78.272,78.261,78.261,17600000.0
2006-11-23 07:32:00,78.259,78.261,78.254,78.26,17600000.0
2006-11-23 07:33:00,78.259,78.26,78.253,78.255,8000000.0
2006-11-23 07:34:00,78.257,78.261,78.252,78.259,12800000.0
2006-11-23 07:35:00,78.249,78.259,78.245,78.259,16000000.0
2006-11-23 07:36:00,78.237,78.261,78.237,78.261,11200000.0
2006-11-23 07:37:00,78.262,78.267,78.259,78.263,11200000.0
2006-11-23 07:38:00,78.263,78.268,78.262,78.268,12800000.0
2006-11-23 07:39:00,78.266,78.266,78.259,78.259,11200000.0
2006-11-23 07:40:00,78.255,78.259,78.248,78.25,11200000.0
2006-11-23 07:41:00,78.246,78.273,78.244,78.273,12800000.0
2006-11-23 07:42:00,78.278,78.278,78.264,78.276,12800000.0
2006-11-23 07:43:00,78.276,78.276,78.266,78.269,12800000.0
2006-11-23 07:45:00,78.264,78.266,78.257,78.264,11200000.0
2006-11-23 07:49:00,78.264,78.267,78.257,78.26,17600000.0
2006-11-23 07:50:00,78.238,78.257,78.238,78.257,8000000.0
2006-11-23 07:51:00,78.245,78.245,78.233,78.239,12800000.0
2006-11-23 07:53:00,78.249,78.253,78.245,78.252,12800000.0
2006-11-23 07:54:00,78.252,78.259,78.25,78.259,11200000.0
2006-11-23 07:55:00,78.261,78.262,78.239,78.262,12800000.0
2006-11-23 07:56:00,78.264,78.266,78.256,78.263,16000000.0
2006-11-23 07:57:00,78.249,78.261,78.249,78.259,11200000.0
2006-11-23 07:58:00,78.26,78.26,78.249,78.252,10600000.0
2006-11-23 07:59:00,78.247,78.258,78.247,78.257,12800000.0
2006-11-23 08:00:00,78.259,78.259,78.246,78.246,8000000.0
2006-11-23 08:02:00,78.25,78.251,78.25,78.251,3200000.0
2006-11-23 08:03:00,78.259,78.259,78.252,78.254,11200000.0
2006-11-23 08:05:00,78.255,78.265,78.25,78.264,14400000.0
2006-11-23 08:08:00,78.27,78.27,78.254,78.254,17600000.0
2006-11-23 08:09:00,78.246,78.246,78.223,78.223,12800000.0
2006-11-23 08:10:00,78.213,78.238,78.213,78.224,12800000.0
2006-11-23 08:11:00,78.226,78.232,78.219,78.224,11200000.0
2006-11-23 08:12:00,78.195,78.221,78.195,78.221,16000000.0
2006-11-23 08:13:00,78.229,78.241,78.226,78.235,11200000.0
2006-11-23 08:15:00,78.238,78.238,78.203,78.203,16000000.0
2006-11-23 08:16:00,78.224,78.224,78.206,78.22,10600000.0
2006-11-23 08:17:00,78.22,78.222,78.212,78.222,12800000.0
2006-11-23 08:19:00,78.222,78.237,78.22,78.226,14400000.0
2006-11-23 08:20:00,78.241,78.243,78.226,78.237,16000000.0
2006-11-23 08:22:00,78.229,78.229,78.217,78.217,11200000.0
2006-11-23 08:23:00,78.217,78.217,78.208,78.208,11200000.0
2006-11-23 08:24:00,78.215,78.227,78.215,78.227,9600000.0
2006-11-23 08:25:00,78.215,78.225,78.215,78.225,12800000.0
2006-11-23 08:26:00,78.235,78.24,78.148,78.24,8000000.0
2006-11-23 08:27:00,78.224,78.244,78.224,78.232,12200000.0
2006-11-23 08:29:00,78.233,78.24,78.223,78.24,14400000.0
2006-11-23 08:31:00,78.234,78.249,78.234,78.249,12800000.0
2006-11-23 08:32:00,78.245,78.254,78.245,78.252,11200000.0
2006-11-23 08:33:00,78.257,78.257,78.247,78.247,11200000.0
2006-11-23 08:34:00,78.251,78.251,78.241,78.244,9000000.0
2006-11-23 08:35:00,78.251,78.251,78.235,78.241,17600000.0
2006-11-23 08:38:00,78.239,78.242,78.222,78.227,11200000.0
2006-11-23 08:39:00,78.207,78.226,78.207,78.226,16000000.0
2006-11-23 08:40:00,78.224,78.224,78.209,78.209,16000000.0
2006-11-23 08:41:00,78.21,78.232,78.21,78.232,17600000.0
2006-11-23 08:42:00,78.238,78.25,78.238,78.25,12800000.0
2006-11-23 08:43:00,78.242,78.242,78.213,78.226,12800000.0
2006-11-23 08:44:00,78.224,78.229,78.216,78.226,12800000.0
2006-11-23 08:45:00,78.224,78.236,78.224,78.226,16000000.0
2006-11-23 08:46:00,78.233,78.233,78.217,78.217,11200000.0
2006-11-23 08:47:00,78.238,78.251,78.236,78.247,11200000.0
2006-11-23 08:48:00,78.25,78.25,78.237,78.237,12800000.0
2006-11-23 08:49:00,78.231,78.231,78.211,78.211,17600000.0
2006-11-23 08:51:00,78.209,78.213,78.198,78.201,17600000.0
2006-11-23 08:52:00,78.203,78.207,78.197,78.205,11200000.0
2006-11-23 08:53:00,78.212,78.217,78.207,78.211,16000000.0
2006-11-23 08:54:00,78.206,78.206,78.19,78.19,3200000.0
2006-11-23 08:55:00,78.187,78.187,78.171,78.171,16000000.0
2006-11-23 08:56:00,78.156,78.156,78.15,78.154,11200000.0
2006-11-23 08:57:00,78.157,78.166,78.155,78.155,11200000.0
2006-11-23 08:58:00,78.146,78.148,78.141,78.148,9600000.0
2006-11-23 08:59:00,78.16,78.171,78.157,78.157,12800000.0
2006-11-23 09:00:00,78.153,78.154,78.146,78.154,17600000.0
2006-11-23 09:01:00,78.158,78.168,78.157,78.168,11200000.0
2006-11-23 09:02:00,78.183,78.192,78.178,78.188,11200000.0
2006-11-23 09:03:00,78.188,78.189,78.167,78.177,16000000.0
2006-11-23 09:05:00,78.179,78.19,78.177,78.19,11200000.0
2006-11-23 09:06:00,78.189,78.189,78.168,78.18,12800000.0
2006-11-23 09:07:00,78.173,78.173,78.143,78.152,12800000.0
2006-11-23 09:08:00,78.15,78.167,78.147,78.167,12800000.0
2006-11-23 09:09:00,78.169,78.169,78.148,78.159,17600000.0
2006-11-23 09:10:00,78.155,78.17,78.151,78.17,12800000.0
2006-11-23 09:11:00,78.184,78.184,78.163,78.163,12200000.0
2006-11-23 09:12:00,78.152,78.156,78.147,78.156,12800000.0
2006-11-23 09:13:00,78.156,78.158,78.15,78.15,11200000.0
2006-11-23 09:15:00,78.142,78.154,78.136,78.138,11200000.0
2006-11-23 09:16:00,78.132,78.143,78.132,78.14,12800000.0
2006-11-23 09:17:00,78.143,78.143,78.133,78.135,11200000.0
2006-11-23 09:18:00,78.135,78.138,78.132,78.136,14400000.0
2006-11-23 09:19:00,78.148,78.164,78.145,78.164,12800000.0
2006-11-23 09:20:00,78.169,78.175,78.164,78.174,16000000.0
2006-11-23 09:21:00,78.177,78.184,78.174,78.184,11200000.0
2006-11-23 09:22:00,78.202,78.209,78.199,78.203,17600000.0
2006-11-23 09:23:00,78.197,78.205,78.197,78.205,12800000.0
2006-11-23 09:24:00,78.118,78.213,78.118,78.213,10600000.0
2006-11-23 09:25:00,78.21,78.214,78.203,78.204,12800000.0
2006-11-23 09:26:00,78.199,78.203,78.188,78.203,11200000.0
2006-11-23 09:27:00,78.198,78.205,78.198,78.205,10600000.0
2006-11-23 09:28:00,78.197,78.2,78.194,78.197,12800000.0
2006-11-23 09:29:00,78.203,78.203,78.191,78.191,11200000.0
2006-11-23 09:30:00,78.204,78.209,78.204,78.207,13200000.0
2006-11-23 09:31:00,78.205,78.207,78.199,78.207,12800000.0
2006-11-23 09:32:00,78.187,78.197,78.175,78.185,14400000.0
2006-11-23 09:33:00,78.204,78.215,78.201,78.215,12800000.0
2006-11-23 09:34:00,78.216,78.222,78.212,78.221,11200000.0
2006-11-23 09:35:00,78.218,78.227,78.212,78.227,12800000.0
2006-11-23 09:36:00,78.231,78.231,78.225,78.227,9600000.0
2006-11-23 09:37:00,78.218,78.218,78.149,78.204,16000000.0
2006-11-23 09:38:00,78.208,78.21,78.198,78.203,11200000.0
2006-11-23 09:39:00,78.196,78.196,78.181,78.19,12200000.0
2006-11-23 09:40:00,78.198,78.205,78.187,78.203,14400000.0
2006-11-23 09:41:00,78.201,78.201,78.192,78.192,10600000.0
2006-11-23 09:42:00,78.194,78.205,78.194,78.198,16000000.0
2006-11-23 09:43:00,78.199,78.215,78.199,78.199,12800000.0
2006-11-23 09:44:00,78.207,78.207,78.195,78.195,12800000.0
2006-11-23 09:45:00,78.202,78.209,78.201,78.204,12800000.0
2006-11-23 09:46:00,78.203,78.214,78.203,78.211,11200000.0
2006-11-23 09:48:00,78.205,78.211,78.196,78.196,11200000.0
2006-11-23 09:49:00,78.194,78.199,78.189,78.192,12800000.0
2006-11-23 09:50:00,78.218,78.218,78.209,78.211,16000000.0
2006-11-23 09:52:00,78.199,78.207,78.198,78.207,14400000.0
2006-11-23 09:53:00,78.199,78.212,78.188,78.188,12800000.0
2006-11-23 09:55:00,78.184,78.197,78.184,78.194,11200000.0
2006-11-23 09:56:00,78.193,78.209,78.19,78.209,14400000.0
2006-11-23 09:57:00,78.216,78.216,78.207,78.211,17000000.0
2006-11-23 09:58:00,78.213,78.217,78.122,78.208,17600000.0
2006-11-23 09:59:00,78.184,78.184,78.161,78.161,17600000.0
2006-11-23 10:00:00,78.166,78.2,78.166,78.2,11200000.0
2006-11-23 10:01:00,78.204,78.22,78.204,78.22,12800000.0
2006-11-23 10:02:00,78.219,78.222,78.196,78.196,15400000.0
2006-11-23 10:03:00,78.203,78.211,78.196,78.205,11200000.0
2006-11-23 10:04:00,78.202,78.202,78.199,78.199,8000000.0
2006-11-23 10:05:00,78.211,78.223,78.209,78.209,14400000.0
2006-11-23 10:06:00,78.211,78.215,78.199,78.199,16000000.0
2006-11-23 10:07:00,78.187,78.194,78.179,78.194,12800000.0
2006-11-23 10:08:00,78.181,78.181,78.161,78.165,11200000.0
2006-11-23 10:09:00,78.163,78.171,78.157,78.162,12800000.0
2006-11-23 10:10:00,78.165,78.168,78.156,78.162,17600000.0
2006-11-23 10:11:00,78.149,78.164,78.149,78.162,11200000.0
2006-11-23 10:12:00,78.171,78.189,78.167,78.189,12800000.0
2006-11-23 10:13:00,78.19,78.196,78.183,78.183,12800000.0
2006-11-23 10:14:00,78.198,78.207,78.198,78.203,11200000.0
2006-11-23 10:15:00,78.196,78.208,78.196,78.208,12800000.0
2006-11-23 10:16:00,78.225,78.24,78.225,78.235,12800000.0
2006-11-23 10:17:00,78.231,78.236,78.227,78.233,11200000.0
2006-11-23 10:18:00,78.23,78.23,78.198,78.198,11200000.0
2006-11-23 10:19:00,78.198,78.203,78.19,78.203,11200000.0
2006-11-23 10:20:00,78.205,78.207,78.196,78.196,17600000.0
2006-11-23 10:22:00,78.204,78.212,78.2,78.205,11200000.0
2006-11-23 10:23:00,78.214,78.216,78.205,78.21,11600000.0
2006-11-23 10:24:00,78.196,78.209,78.196,78.204,12800000.0
2006-11-23 10:25:00,78.214,78.214,78.198,78.208,11200000.0
2006-11-23 10:27:00,78.206,78.211,78.198,78.202,11200000.0
2006-11-23 10:28:00,78.2,78.2,78.184,78.185,12800000.0
2006-11-23 10:29:00,78.181,78.188,78.181,78.181,11200000.0
2006-11-23 10:30:00,78.181,78.183,78.173,78.178,8000000.0
2006-11-23 10:31:00,78.183,78.195,78.175,78.195,12800000.0
2006-11-23 10:32:00,78.201,78.212,78.201,78.212,17000000.0
2006-11-23 10:33:00,78.199,78.199,78.183,78.183,11200000.0
2006-11-23 10:34:00,78.183,78.191,78.183,78.187,11200000.0
2006-11-23 10:35:00,78.168,78.168,78.155,78.16,10000000.0
2006-11-23 10:36:00,78.149,78.164,78.148,78.164,11200000.0
2006-11-23 10:37:00,78.175,78.181,78.085,78.172,11200000.0
2006-11-23 10:38:00,78.176,78.178,78.161,78.178,12200000.0
2006-11-23 10:39:00,78.17,78.175,78.163,78.165,10600000.0
2006-11-23 10:40:00,78.177,78.192,78.177,78.184,16000000.0
2006-11-23 10:41:00,78.178,78.178,78.155,78.17,12800000.0
2006-11-23 10:42:00,78.176,78.176,78.147,78.154,11200000.0
2006-11-23 10:43:00,78.15,78.162,78.148,78.162,11200000.0
2006-11-23 10:44:00,78.153,78.153,78.126,78.132,12800000.0
2006-11-23 10:45:00,78.119,78.137,78.119,78.137,12800000.0
2006-11-23 10:46:00,78.146,78.146,78.133,78.146,12800000.0
2006-11-23 10:47:00,78.161,78.172,78.137,78.172,12800000.0
2006-11-23 10:48:00,78.18,78.18,78.163,78.163,12800000.0
2006-11-23 10:49:00,78.148,78.16,78.148,78.16,11200000.0
2006-11-23 10:50:00,78.153,78.153,78.125,78.125,16000000.0
2006-11-23 10:51:00,78.135,78.138,78.124,78.132,17600000.0
2006-11-23 10:52:00,78.124,78.124,78.112,78.118,11200000.0
2006-11-23 10:53:00,78.119,78.119,78.085,78.087,11200000.0
2006-11-23 10:54:00,78.111,78.124,78.105,78.12,17600000.0
2006-11-23 10:55:00,78.122,78.139,78.122,78.127,11200000.0
2006-11-23 10:56:00,78.133,78.143,78.121,78.121,17600000.0
2006-11-23 10:57:00,78.121,78.14,78.121,78.14,16000000.0
2006-11-23 10:58:00,78.134,78.134,78.025,78.111,12800000.0
2006-11-23 10:59:00,78.125,78.144,78.125,78.137,11200000.0
2006-11-23 11:00:00,78.146,78.151,78.142,78.142,12800000.0
2006-11-23 11:01:00,78.142,78.142,78.133,78.134,12800000.0
2006-11-23 11:02:00,78.134,78.135,78.126,78.128,16000000.0
2006-11-23 11:03:00,78.132,78.135,78.115,78.133,12800000.0
2006-11-23 11:04:00,78.123,78.129,78.118,78.118,14400000.0
2006-11-23 11:05:00,78.139,78.139,78.111,78.117,17600000.0
2006-11-23 11:06:00,78.109,78.114,78.104,78.114,17600000.0
2006-11-23 11:07:00,78.111,78.111,78.093,78.106,17600000.0
2006-11-23 11:08:00,78.035,78.097,78.035,78.076,11200000.0
2006-11-23 11:09:00,78.089,78.12,78.089,78.12,17600000.0
2006-11-23 11:10:00,78.11,78.121,78.11,78.115,12800000.0
2006-11-23 11:11:00,78.106,78.106,78.097,78.103,11200000.0
2006-11-23 11:12:00,78.109,78.122,78.101,78.101,17600000.0
2006-11-23 11:13:00,78.105,78.127,78.103,78.124,14400000.0
2006-11-23 11:14:00,78.131,78.137,78.131,78.136,11200000.0
2006-11-23 11:15:00,78.132,78.139,78.128,78.139,11200000.0
2006-11-23 11:16:00,78.141,78.141,78.124,78.124,12800000.0
2006-11-23 11:17:00,78.124,78.124,78.107,78.119,11200000.0
2006-11-23 11:18:00,78.109,78.128,78.109,78.128,12800000.0
2006-11-23 11:19:00,78.118,78.118,78.092,78.104,17600000.0
2006-11-23 11:20:00,78.102,78.11,78.095,78.107,12800000.0
2006-11-23 11:21:00,78.109,78.109,78.092,78.092,14400000.0
2006-11-23 11:22:00,78.08,78.097,78.08,78.088,12800000.0
2006-11-23 11:23:00,78.096,78.103,78.094,78.094,11200000.0
2006-11-23 11:24:00,78.105,78.105,78.085,78.098,12800000.0
2006-11-23 11:25:00,78.079,78.091,78.072,78.084,17600000.0
2006-11-23 11:26:00,78.097,78.106,78.096,78.099,14400000.0
2006-11-23 11:27:00,78.092,78.097,78.077,78.097,11200000.0
2006-11-23 11:28:00,78.101,78.105,78.1,78.1,14400000.0
2006-11-23 11:29:00,78.067,78.082,78.062,78.082,14400000.0
2006-11-23 11:30:00,78.077,78.089,78.074,78.086,14400000.0
2006-11-23 11:31:00,78.094,78.094,78.082,78.084,11200000.0
2006-11-23 11:32:00,78.087,78.092,78.084,78.084,17600000.0
2006-11-23 11:33:00,78.071,78.089,78.064,78.08,12800000.0
2006-11-23 11:34:00,78.079,78.079,78.066,78.068,12800000.0
2006-11-23 11:35:00,78.072,78.073,78.063,78.063,11200000.0
2006-11-23 11:36:00,78.053,78.063,78.048,78.063,12800000.0
2006-11-23 11:37:00,78.072,78.092,78.072,78.089,11200000.0
2006-11-23 11:38:00,78.081,78.094,78.081,78.094,11200000.0
2006-11-23 11:39:00,78.099,78.099,78.082,78.091,11200000.0
2006-11-23 11:41:00,78.086,78.086,78.063,78.063,16000000.0
2006-11-23 11:42:00,78.057,78.07,78.049,78.059,17600000.0
2006-11-23 11:43:00,78.059,78.065,78.05,78.057,11200000.0
2006-11-23 11:44:00,78.061,78.061,78.048,78.051,11200000.0
2006-11-23 11:45:00,78.037,78.046,78.028,78.028,14400000.0
2006-11-23 11:46:00,78.029,78.034,78.024,78.034,11200000.0
2006-11-23 11:47:00,78.03,78.031,78.005,78.03,17600000.0
2006-11-23 11:48:00,78.044,78.044,78.011,78.011,11200000.0
2006-11-23 11:49:00,77.988,77.992,77.981,77.981,12800000.0
2006-11-23 11:50:00,77.981,77.99,77.981,77.99,12800000.0
2006-11-23 11:51:00,77.989,77.989,77.982,77.984,11200000.0
2006-11-23 11:52:00,77.988,77.993,77.979,77.993,11200000.0
2006-11-23 11:53:00,77.99,78.007,77.977,78.007,16000000.0
2006-11-23 11:54:00,78.005,78.008,77.995,78.008,14400000.0
2006-11-23 11:55:00,78.011,78.016,77.944,78.004,11200000.0
2006-11-23 11:56:00,77.999,78.011,77.999,78.006,12800000.0
2006-11-23 11:57:00,78.0,78.0,77.991,77.992,12800000.0
2006-11-23 11:58:00,77.992,77.992,77.978,77.978,11200000.0
2006-11-23 11:59:00,77.978,77.978,77.969,77.971,11200000.0
2006-11-23 12:00:00,77.977,78.017,77.977,78.017,11200000.0
2006-11-23 12:01:00,78.012,78.017,78.009,78.009,11200000.0
2006-11-23 12:02:00,78.022,78.03,78.022,78.022,14400000.0
2006-11-23 12:03:00,78.018,78.018,78.006,78.012,11200000.0
2006-11-23 12:04:00,78.01,78.01,77.982,77.992,18000000.0
2006-11-23 12:05:00,77.987,77.987,77.967,77.969,17600000.0
2006-11-23 12:06:00,77.962,77.967,77.96,77.963,12800000.0
2006-11-23 12:07:00,77.974,77.989,77.974,77.987,10600000.0
2006-11-23 12:08:00,77.988,77.991,77.978,77.981,11200000.0
2006-11-23 12:09:00,77.981,77.99,77.98,77.987,14400000.0
2006-11-23 12:10:00,77.996,78.018,77.996,78.008,11200000.0
2006-11-23 12:11:00,78.018,78.018,78.009,78.009,12800000.0
2006-11-23 12:12:00,78.019,78.03,78.019,78.03,11200000.0
2006-11-23 12:13:00,78.023,78.039,78.023,78.039,11200000.0
2006-11-23 12:14:00,78.042,78.042,78.019,78.026,12800000.0
2006-11-23 12:15:00,78.038,78.047,78.025,78.047,12800000.0
2006-11-23 12:16:00,78.062,78.07,78.058,78.07,12800000.0
2006-11-23 12:17:00,78.083,78.102,78.02,78.074,17600000.0
2006-11-23 12:18:00,78.059,78.083,78.059,78.078,16000000.0
2006-11-23 12:19:00,78.068,78.068,78.038,78.038,12800000.0
2006-11-23 12:20:00,78.035,78.042,78.028,78.031,14400000.0
2006-11-23 12:21:00,78.038,78.044,78.028,78.044,11200000.0
2006-11-23 12:22:00,78.044,78.051,78.042,78.049,16000000.0
2006-11-23 12:23:00,78.049,78.049,78.035,78.037,14400000.0
2006-11-23 12:24:00,78.04,78.053,78.037,78.044,12800000.0
2006-11-23 12:25:00,78.047,78.047,78.042,78.045,11200000.0
2006-11-23 12:26:00,78.043,78.049,78.043,78.048,11200000.0
2006-11-23 12:27:00,78.044,78.044,78.025,78.025,11200000.0
2006-11-23 12:28:00,78.013,78.028,78.013,78.025,12800000.0
2006-11-23 12:29:00,78.027,78.029,78.013,78.029,17600000.0
2006-11-23 12:30:00,78.003,78.027,78.003,78.027,17600000.0
2006-11-23 12:31:00,78.023,78.029,78.015,78.029,12800000.0
2006-11-23 12:32:00,78.02,78.032,78.016,78.018,12800000.0
2006-11-23 12:34:00,78.029,78.037,78.027,78.037,12800000.0
2006-11-23 12:35:00,78.035,78.041,78.013,78.013,11200000.0
2006-11-23 12:36:00,77.996,78.024,77.996,78.024,11200000.0
2006-11-23 12:37:00,77.998,78.005,77.984,77.989,11200000.0
2006-11-23 12:38:00,77.988,77.994,77.898,77.992,17600000.0
2006-11-23 12:39:00,77.997,77.998,77.988,77.989,16000000.0
2006-11-23 12:40:00,77.99,78.002,77.98,77.997,16000000.0
2006-11-23 12:42:00,77.992,77.992,77.977,77.978,14400000.0
2006-11-23 12:43:00,77.979,77.997,77.979,77.997,12800000.0
2006-11-23 12:44:00,77.982,77.991,77.975,77.983,18000000.0
2006-11-23 12:45:00,77.971,77.971,77.956,77.959,16000000.0
2006-11-23 12:46:00,77.955,77.962,77.947,77.962,12800000.0
2006-11-23 12:47:00,77.974,77.981,77.96,77.981,12800000.0
2006-11-23 12:48:00,77.985,77.99,77.97,77.99,12800000.0
2006-11-23 12:49:00,77.995,78.024,77.993,78.024,16000000.0
2006-11-23 12:50:00,78.017,78.023,78.013,78.021,14400000.0
2006-11-23 12:51:00,78.033,78.033,78.01,78.01,11200000.0
2006-11-23 12:52:00,77.999,77.999,77.968,77.995,11200000.0
2006-11-23 12:53:00,77.999,77.999,77.991,77.995,11200000.0
2006-11-23 12:54:00,77.976,77.976,77.96,77.964,12800000.0
2006-11-23 12:55:00,77.953,77.954,77.946,77.946,16000000.0
2006-11-23 12:56:00,77.936,77.951,77.926,77.949,11200000.0
2006-11-23 12:57:00,77.953,77.971,77.951,77.97,11200000.0
2006-11-23 12:58:00,77.961,77.97,77.959,77.963,17600000.0
2006-11-23 12:59:00,77.941,77.953,77.941,77.948,16000000.0
2006-11-23 13:00:00,77.956,77.972,77.956,77.972,12800000.0
2006-11-23 13:01:00,77.965,77.975,77.963,77.975,14400000.0
2006-11-23 13:02:00,77.986,77.989,77.973,77.989,12800000.0
2006-11-23 13:03:00,77.979,77.979,77.951,77.962,16000000.0
2006-11-23 13:04:00,77.952,77.964,77.952,77.964,11200000.0
2006-11-23 13:05:00,77.962,77.995,77.962,77.995,12800000.0
2006-11-23 13:06:00,77.996,78.005,77.991,77.991,12800000.0
2006-11-23 13:07:00,77.995,78.001,77.988,77.988,14400000.0
2006-11-23 13:08:00,77.987,77.987,77.975,77.975,17600000.0
2006-11-23 13:09:00,77.992,77.992,77.979,77.99,12800000.0
2006-11-23 13:10:00,77.991,78.0,77.976,78.0,16000000.0
2006-11-23 13:11:00,77.993,77.995,77.987,77.991,10600000.0
2006-11-23 13:12:00,77.989,77.989,77.98,77.984,12800000.0
2006-11-23 13:13:00,77.987,77.993,77.986,77.99,17600000.0
2006-11-23 13:14:00,77.987,77.988,77.971,77.971,12800000.0
2006-11-23 13:15:00,77.986,77.986,77.971,77.978,12800000.0
2006-11-23 13:16:00,77.979,77.992,77.979,77.989,17600000.0
2006-11-23 13:17:00,77.975,77.977,77.96,77.974,12800000.0
2006-11-23 13:18:00,77.964,77.989,77.958,77.989,11200000.0
2006-11-23 13:20:00,77.98,77.99,77.97,77.974,14400000.0
2006-11-23 13:21:00,77.981,77.981,77.967,77.976,11200000.0
2006-11-23 13:22:00,77.971,77.979,77.971,77.973,14400000.0
2006-11-23 13:23:00,77.97,77.97,77.959,77.959,12800000.0
2006-11-23 13:25:00,77.961,77.963,77.946,77.952,17600000.0
2006-11-23 13:26:00,77.955,77.958,77.948,77.949,17600000.0
2006-11-23 13:27:00,77.944,77.964,77.941,77.964,12800000.0
2006-11-23 13:28:00,77.972,77.972,77.881,77.963,16000000.0
2006-11-23 13:29:00,77.937,77.951,77.937,77.943,11200000.0
2006-11-23 13:30:00,77.949,77.949,77.936,77.936,12800000.0
2006-11-23 13:31:00,77.946,77.953,77.944,77.944,11200000.0
2006-11-23 13:32:00,77.953,77.956,77.952,77.952,11200000.0
2006-11-23 13:33:00,77.945,77.952,77.936,77.936,19200000.0
2006-11-23 13:34:00,77.918,77.932,77.918,77.932,14400000.0
2006-11-23 13:35:00,77.938,77.939,77.93,77.935,36800000.0
2006-11-23 13:36:00,77.932,77.936,77.928,77.928,17600000.0
2006-11-23 13:37:00,77.949,77.949,77.943,77.947,14400000.0
2006-11-23 13:38:00,77.954,77.963,77.949,77.954,34000000.0
2006-11-23 13:39:00,77.953,77.957,77.953,77.955,14800000.0
2006-11-23 13:40:00,77.943,77.946,77.939,77.939,39400000.0
2006-11-23 13:41:00,77.942,77.95,77.929,77.95,16000000.0
2006-11-23 13:42:00,77.948,77.962,77.948,77.956,11200000.0
2006-11-23 13:43:00,77.969,77.977,77.968,77.974,27200000.0
2006-11-23 13:44:00,77.959,77.959,77.938,77.938,33600000.0
2006-11-23 13:45:00,77.938,77.967,77.938,77.965,20800000.0
2006-11-23 13:46:00,77.976,77.983,77.974,77.98,24000000.0
2006-11-23 13:48:00,77.957,77.962,77.949,77.959,12800000.0
2006-11-23 13:49:00,77.972,77.979,77.97,77.97,17600000.0
2006-11-23 13:50:00,77.964,77.964,77.938,77.938,11200000.0
2006-11-23 13:51:00,77.948,77.97,77.948,77.97,24000000.0
2006-11-23 13:52:00,77.973,77.973,77.952,77.952,12800000.0
2006-11-23 13:54:00,77.983,77.988,77.983,77.985,25600000.0
2006-11-23 13:55:00,77.986,77.995,77.985,77.99,14400000.0
2006-11-23 13:56:00,77.991,77.994,77.982,77.982,14400000.0
2006-11-23 13:57:00,77.986,77.997,77.984,77.989,28800000.0
2006-11-23 13:58:00,77.975,77.975,77.968,77.968,14400000.0
2006-11-23 13:59:00,77.967,77.973,77.959,77.973,32000000.0
2006-11-23 14:00:00,77.982,77.984,77.959,77.959,48000000.0
2006-11-23 14:01:00,77.954,77.961,77.952,77.961,31400000.0
2006-11-23 14:02:00,77.961,77.973,77.957,77.973,14400000.0
2006-11-23 14:03:00,77.966,77.968,77.966,77.967,14400000.0
2006-11-23 14:04:00,77.963,77.963,77.95,77.95,11200000.0
2006-11-23 14:05:00,77.946,77.946,77.926,77.934,23400000.0
2006-11-23 14:06:00,77.939,77.952,77.939,77.952,36800000.0
2006-11-23 14:07:00,77.959,77.959,77.943,77.952,40000000.0
2006-11-23 14:08:00,77.953,77.969,77.953,77.968,16000000.0
2006-11-23 14:09:00,77.972,77.972,77.961,77.972,34000000.0
2006-11-23 14:11:00,77.968,77.973,77.963,77.967,14400000.0
2006-11-23 14:12:00,77.966,77.967,77.957,77.957,27200000.0
2006-11-23 14:13:00,77.951,77.951,77.945,77.95,14400000.0
2006-11-23 14:14:00,77.949,77.952,77.944,77.944,12800000.0
2006-11-23 14:15:00,77.939,77.939,77.924,77.924,28800000.0
2006-11-23 14:16:00,77.922,77.934,77.921,77.933,25600000.0
2006-11-23 14:17:00,77.928,77.929,77.917,77.918,12800000.0
2006-11-23 14:19:00,77.936,77.947,77.936,77.944,12800000.0
2006-11-23 14:20:00,77.938,77.945,77.936,77.945,25600000.0
2006-11-23 14:21:00,77.949,77.959,77.949,77.959,28800000.0
2006-11-23 14:22:00,77.959,77.99,77.959,77.99,11200000.0
2006-11-23 14:23:00,77.988,77.995,77.985,77.995,48000000.0
2006-11-23 14:24:00,78.004,78.004,77.992,77.995,12800000.0
2006-11-23 14:25:00,77.989,77.999,77.989,77.993,12800000.0
2006-11-23 14:26:00,77.991,77.991,77.981,77.981,12800000.0
2006-11-23 14:27:00,77.979,77.985,77.975,77.981,17600000.0
2006-11-23 14:28:00,77.979,77.984,77.967,77.98,11200000.0
2006-11-23 14:29:00,77.983,77.993,77.981,77.993,36800000.0
2006-11-23 14:30:00,77.987,77.987,77.973,77.973,22400000.0
2006-11-23 14:31:00,77.964,77.967,77.961,77.961,20800000.0
2006-11-23 14:32:00,77.96,77.968,77.956,77.966,8000000.0
2006-11-23 14:33:00,77.964,77.965,77.957,77.959,24000000.0
2006-11-23 14:34:00,77.959,77.964,77.955,77.963,12200000.0
2006-11-23 14:35:00,77.964,77.97,77.963,77.966,13800000.0
2006-11-23 14:36:00,77.97,77.984,77.97,77.977,11200000.0
2006-11-23 14:37:00,77.99,77.99,77.976,77.976,11200000.0
2006-11-23 14:38:00,77.96,77.964,77.955,77.958,56400000.0
2006-11-23 14:39:00,77.961,77.969,77.957,77.969,12800000.0
2006-11-23 14:40:00,77.958,77.966,77.943,77.962,14400000.0
2006-11-23 14:41:00,77.971,77.981,77.971,77.979,56000000.0
2006-11-23 14:42:00,77.973,77.973,77.957,77.957,12800000.0
2006-11-23 14:43:00,77.962,77.962,77.954,77.954,25600000.0
2006-11-23 14:44:00,77.954,77.958,77.952,77.958,12800000.0
2006-11-23 14:45:00,77.961,77.966,77.957,77.966,11200000.0
2006-11-23 14:46:00,77.963,77.965,77.957,77.957,11200000.0
2006-11-23 14:48:00,77.948,77.951,77.928,77.951,19200000.0
2006-11-23 14:49:00,77.95,77.95,77.936,77.94,32000000.0
2006-11-23 14:52:00,77.944,77.944,77.927,77.927,13200000.0
2006-11-23 14:53:00,77.926,77.935,77.926,77.927,18000000.0
2006-11-23 14:54:00,77.922,77.924,77.92,77.923,12800000.0
2006-11-23 14:55:00,77.916,77.922,77.911,77.922,16000000.0
2006-11-23 14:56:00,77.914,77.918,77.904,77.909,12800000.0
2006-11-23 14:57:00,77.921,77.921,77.899,77.899,12800000.0
2006-11-23 14:58:00,77.902,77.902,77.884,77.893,17600000.0
2006-11-23 14:59:00,77.894,77.912,77.891,77.912,16000000.0
2006-11-23 15:00:00,77.919,77.929,77.919,77.924,14400000.0
2006-11-23 15:01:00,77.924,77.932,77.924,77.926,12800000.0
2006-11-23 15:02:00,77.931,77.932,77.921,77.923,27200000.0
2006-11-23 15:06:00,77.919,77.919,77.906,77.906,11200000.0
2006-11-23 15:07:00,77.919,77.922,77.915,77.915,25600000.0
2006-11-23 15:08:00,77.916,77.916,77.915,77.915,3200000.0
2006-11-23 15:09:00,77.911,77.922,77.911,77.914,16000000.0
2006-11-23 15:10:00,77.928,77.936,77.928,77.931,12800000.0
2006-11-23 15:11:00,77.926,77.926,77.915,77.92,32000000.0
2006-11-23 15:12:00,77.937,77.937,77.924,77.932,12800000.0
2006-11-23 15:13:00,77.907,77.913,77.905,77.909,44800000.0
2006-11-23 15:17:00,77.884,77.884,77.876,77.876,21800000.0
2006-11-23 15:18:00,77.88,77.9,77.88,77.9,22400000.0
2006-11-23 15:19:00,77.899,77.903,77.892,77.892,16000000.0
2006-11-23 15:20:00,77.894,77.911,77.894,77.911,24000000.0
2006-11-23 15:21:00,77.912,77.912,77.897,77.897,14400000.0
2006-11-23 15:22:00,77.899,77.899,77.89,77.894,12800000.0
2006-11-23 15:23:00,77.881,77.89,77.88,77.886,46800000.0
2006-11-23 15:25:00,77.878,77.882,77.872,77.88,27200000.0
2006-11-23 15:26:00,77.886,77.896,77.886,77.896,40000000.0
2006-11-23 15:28:00,77.89,77.898,77.889,77.889,70400000.0
2006-11-23 15:31:00,77.904,77.904,77.89,77.895,61200000.0
2006-11-23 15:32:00,77.892,77.893,77.886,77.886,30400000.0
2006-11-23 15:33:00,77.882,77.89,77.882,77.89,30400000.0
2006-11-23 15:35:00,77.891,77.902,77.888,77.891,33600000.0
2006-11-23 15:37:00,77.89,77.896,77.889,77.896,30400000.0
2006-11-23 15:38:00,77.886,77.896,77.879,77.896,59200000.0
2006-11-23 15:40:00,77.901,77.907,77.896,77.907,33400000.0
2006-11-23 15:41:00,77.904,77.904,77.888,77.896,25600000.0
2006-11-23 15:43:00,77.912,77.915,77.902,77.903,27200000.0
2006-11-23 15:44:00,77.885,77.903,77.885,77.891,12800000.0
2006-11-23 15:46:00,77.892,77.904,77.892,77.904,14400000.0
2006-11-23 15:47:00,77.906,77.906,77.897,77.897,30400000.0
2006-11-23 15:48:00,77.898,77.898,77.889,77.889,27200000.0
2006-11-23 15:49:00,77.889,77.89,77.878,77.884,11200000.0
2006-11-23 15:50:00,77.884,77.885,77.873,77.885,11200000.0
2006-11-23 15:51:00,77.888,77.889,77.88,77.88,12800000.0
2006-11-23 15:52:00,77.882,77.888,77.88,77.88,20800000.0
2006-11-23 15:53:00,77.884,77.889,77.883,77.889,24000000.0
2006-11-23 15:54:00,77.882,77.882,77.859,77.859,28800000.0
2006-11-23 15:55:00,77.855,77.868,77.855,77.868,24000000.0
2006-11-23 15:56:00,77.871,77.871,77.86,77.86,51200000.0
2006-11-23 15:57:00,77.846,77.855,77.846,77.85,12800000.0
2006-11-23 15:58:00,77.866,77.885,77.866,77.878,19200000.0
2006-11-23 15:59:00,77.897,77.897,77.883,77.891,36800000.0
2006-11-23 16:00:00,77.892,77.898,77.891,77.897,50600000.0
2006-11-23 16:01:00,77.887,77.887,77.882,77.883,41600000.0
2006-11-23 16:02:00,77.883,77.907,77.883,77.902,11200000.0
2006-11-23 16:03:00,77.891,77.896,77.887,77.896,64000000.0
2006-11-23 16:04:00,77.889,77.902,77.889,77.902,44800000.0
2006-11-23 16:05:00,77.905,77.91,77.9,77.91,48000000.0
2006-11-23 16:06:00,77.905,77.905,77.891,77.891,35200000.0
2006-11-23 16:09:00,77.902,77.902,77.887,77.887,44800000.0
2006-11-23 16:10:00,77.883,77.883,77.876,77.876,41600000.0
2006-11-23 16:11:00,77.863,77.864,77.857,77.862,14400000.0
2006-11-23 16:12:00,77.866,77.866,77.857,77.863,56000000.0
2006-11-23 16:13:00,77.865,77.865,77.854,77.861,11200000.0
2006-11-23 16:14:00,77.863,77.866,77.862,77.863,49600000.0
2006-11-23 16:15:00,77.867,77.876,77.863,77.865,58600000.0
2006-11-23 16:16:00,77.857,77.857,77.83,77.832,17600000.0
2006-11-23 16:17:00,77.831,77.843,77.826,77.843,38800000.0
2006-11-23 16:18:00,77.841,77.843,77.835,77.841,11200000.0
2006-11-23 16:19:00,77.842,77.844,77.825,77.825,22400000.0
2006-11-23 16:20:00,77.836,77.849,77.836,77.847,11200000.0
2006-11-23 16:22:00,77.847,77.851,77.843,77.851,41600000.0
2006-11-23 16:23:00,77.85,77.85,77.838,77.839,43200000.0
2006-11-23 16:24:00,77.842,77.85,77.837,77.841,18000000.0
2006-11-23 16:25:00,77.836,77.845,77.834,77.845,33000000.0
2006-11-23 16:26:00,77.843,77.843,77.839,77.841,17600000.0
2006-11-23 16:27:00,77.835,77.858,77.835,77.856,34000000.0
2006-11-23 16:28:00,77.849,77.861,77.849,77.856,27200000.0
2006-11-23 16:29:00,77.854,77.854,77.846,77.854,11200000.0
2006-11-23 16:30:00,77.857,77.862,77.844,77.844,11200000.0
2006-11-23 16:31:00,77.862,77.862,77.853,77.857,41000000.0
2006-11-23 16:32:00,77.86,77.865,77.857,77.861,12800000.0
2006-11-23 16:33:00,77.852,77.859,77.85,77.858,27200000.0
2006-11-23 16:34:00,77.855,77.862,77.851,77.862,35200000.0
2006-11-23 16:35:00,77.871,77.878,77.868,77.878,52800000.0
2006-11-23 16:36:00,77.88,77.884,77.875,77.879,51200000.0
2006-11-23 16:37:00,77.874,77.888,77.873,77.888,40400000.0
2006-11-23 16:38:00,77.879,77.882,77.87,77.872,40000000.0
2006-11-23 16:39:00,77.871,77.886,77.871,77.881,35200000.0
2006-11-23 16:40:00,77.865,77.876,77.859,77.869,56000000.0
2006-11-23 16:41:00,77.864,77.88,77.859,77.88,73000000.0
2006-11-23 16:44:00,77.876,77.881,77.868,77.881,11200000.0
2006-11-23 16:45:00,77.883,77.891,77.881,77.884,57000000.0
2006-11-23 16:47:00,77.88,77.898,77.879,77.898,70400000.0
2006-11-23 16:48:00,77.885,77.898,77.882,77.885,52800000.0
2006-11-23 16:50:00,77.881,77.882,77.87,77.875,75200000.0
2006-11-23 16:51:00,77.872,77.88,77.872,77.88,32000000.0
2006-11-23 16:52:00,77.865,77.877,77.86,77.877,45800000.0
2006-11-23 16:53:00,77.882,77.883,77.874,77.881,30400000.0
2006-11-23 16:54:00,77.883,77.883,77.869,77.878,11200000.0
2006-11-23 16:55:00,77.868,77.868,77.849,77.85,27200000.0
2006-11-23 16:56:00,77.848,77.867,77.847,77.867,36800000.0
2006-11-23 16:58:00,77.878,77.88,77.873,77.879,12800000.0
2006-11-23 16:59:00,77.892,77.892,77.833,77.833,51600000.0
2006-11-23 17:00:00,77.846,77.887,77.846,77.887,49600000.0
2006-11-23 17:01:00,77.891,77.895,77.878,77.895,40000000.0
2006-11-23 17:02:00,77.895,77.895,77.876,77.878,33600000.0
2006-11-23 17:03:00,77.88,77.88,77.841,77.858,44200000.0
2006-11-23 17:04:00,77.864,77.869,77.861,77.863,41000000.0
2006-11-23 17:05:00,77.852,77.852,77.841,77.848,53800000.0
2006-11-23 17:06:00,77.837,77.853,77.829,77.829,59000000.0
2006-11-23 17:07:00,77.828,77.842,77.828,77.835,35200000.0
2006-11-23 17:08:00,77.833,77.849,77.833,77.84,68800000.0
2006-11-23 17:09:00,77.845,77.852,77.835,77.852,59200000.0
2006-11-23 17:10:00,77.846,77.846,77.818,77.835,25600000.0
2006-11-23 17:11:00,77.837,77.852,77.837,77.852,38400000.0
2006-11-23 17:12:00,77.845,77.851,77.833,77.851,25600000.0
2006-11-23 17:13:00,77.852,77.852,77.834,77.834,28800000.0
2006-11-23 17:14:00,77.833,77.833,77.815,77.828,21800000.0
2006-11-23 17:15:00,77.828,77.828,77.812,77.813,19200000.0
2006-11-23 17:16:00,77.829,77.844,77.829,77.842,17600000.0
2006-11-23 17:17:00,77.821,77.835,77.821,77.827,38800000.0
2006-11-23 17:18:00,77.811,77.837,77.811,77.83,57600000.0
2006-11-23 17:19:00,77.821,77.824,77.816,77.824,24000000.0
2006-11-23 17:20:00,77.819,77.827,77.818,77.818,16000000.0
2006-11-23 17:21:00,77.813,77.815,77.802,77.815,28800000.0
2006-11-23 17:22:00,77.804,77.816,77.797,77.816,19200000.0
2006-11-23 17:23:00,77.807,77.813,77.805,77.813,11200000.0
2006-11-23 17:24:00,77.8,77.802,77.785,77.802,12800000.0
2006-11-23 17:25:00,77.787,77.787,77.769,77.769,17600000.0
2006-11-23 17:26:00,77.757,77.764,77.757,77.762,12200000.0
2006-11-23 17:27:00,77.781,77.789,77.776,77.789,46400000.0
2006-11-23 17:28:00,77.787,77.787,77.768,77.784,12800000.0
2006-11-23 17:29:00,77.789,77.791,77.779,77.789,27200000.0
2006-11-23 17:30:00,77.781,77.787,77.767,77.767,17600000.0
2006-11-23 17:31:00,77.774,77.805,77.774,77.805,88000000.0
2006-11-23 17:32:00,77.815,77.837,77.81,77.837,52800000.0
2006-11-23 17:33:00,77.83,77.846,77.83,77.842,36200000.0
2006-11-23 17:34:00,77.833,77.833,77.809,77.809,63800000.0
2006-11-23 17:35:00,77.809,77.815,77.801,77.814,42600000.0
2006-11-23 17:36:00,77.813,77.818,77.799,77.799,33600000.0
2006-11-23 17:37:00,77.815,77.831,77.809,77.825,16000000.0
2006-11-23 17:38:00,77.827,77.844,77.827,77.844,35200000.0
2006-11-23 17:39:00,77.847,77.851,77.831,77.831,16000000.0
2006-11-23 17:40:00,77.833,77.833,77.809,77.809,75200000.0
2006-11-23 17:41:00,77.809,77.809,77.792,77.792,12800000.0
2006-11-23 17:42:00,77.795,77.818,77.795,77.807,12800000.0
2006-11-23 17:43:00,77.822,77.823,77.81,77.815,17600000.0
2006-11-23 17:44:00,77.826,77.835,77.821,77.823,29800000.0
2006-11-23 17:45:00,77.815,77.82,77.805,77.805,30400000.0
2006-11-23 17:46:00,77.812,77.828,77.812,77.824,42000000.0
2006-11-23 17:47:00,77.816,77.819,77.814,77.818,57600000.0
2006-11-23 17:48:00,77.81,77.821,77.807,77.813,57000000.0
2006-11-23 17:49:00,77.806,77.817,77.796,77.813,46400000.0
2006-11-23 17:50:00,77.818,77.823,77.727,77.817,16000000.0
2006-11-23 17:51:00,77.819,77.824,77.817,77.818,49600000.0
2006-11-23 17:52:00,77.811,77.811,77.781,77.784,43200000.0
2006-11-23 17:53:00,77.774,77.78,77.771,77.776,33600000.0
2006-11-23 17:54:00,77.773,77.773,77.763,77.768,38400000.0
2006-11-23 17:55:00,77.761,77.773,77.761,77.771,40000000.0
2006-11-23 17:56:00,77.773,77.776,77.768,77.77,44200000.0
2006-11-23 17:57:00,77.769,77.785,77.766,77.766,36800000.0
2006-11-23 17:58:00,77.763,77.769,77.76,77.766,17600000.0
2006-11-23 17:59:00,77.767,77.768,77.758,77.761,62400000.0
2006-11-23 18:00:00,77.771,77.771,77.757,77.765,50600000.0
2006-11-23 18:01:00,77.777,77.795,77.777,77.795,32400000.0
2006-11-23 18:02:00,77.798,77.8,77.779,77.779,24000000.0
2006-11-23 18:03:00,77.777,77.785,77.774,77.785,36800000.0
2006-11-23 18:04:00,77.781,77.79,77.772,77.774,33600000.0
2006-11-23 18:05:00,77.782,77.782,77.766,77.771,12800000.0
2006-11-23 18:06:00,77.769,77.784,77.762,77.784,30800000.0
2006-11-23 18:07:00,77.79,77.792,77.78,77.792,11200000.0
2006-11-23 18:08:00,77.789,77.796,77.788,77.796,84200000.0
2006-11-23 18:09:00,77.795,77.795,77.78,77.79,33600000.0
2006-11-23 18:10:00,77.793,77.793,77.772,77.79,16000000.0
2006-11-23 18:11:00,77.793,77.793,77.779,77.78,12800000.0
2006-11-23 18:12:00,77.772,77.778,77.771,77.776,12800000.0
2006-11-23 18:13:00,77.773,77.773,77.763,77.77,27200000.0
2006-11-23 18:14:00,77.772,77.772,77.764,77.767,19200000.0
2006-11-23 18:15:00,77.78,77.781,77.769,77.769,30400000.0
2006-11-23 18:16:00,77.755,77.763,77.749,77.762,56000000.0
2006-11-23 18:17:00,77.758,77.769,77.754,77.754,43000000.0
2006-11-23 18:18:00,77.762,77.764,77.754,77.754,30400000.0
2006-11-23 18:19:00,77.756,77.762,77.753,77.758,46400000.0
2006-11-23 18:20:00,77.769,77.773,77.766,77.767,43200000.0
2006-11-23 18:21:00,77.766,77.78,77.765,77.773,12800000.0
2006-11-23 18:22:00,77.779,77.779,77.764,77.765,33600000.0
2006-11-23 18:24:00,77.765,77.766,77.754,77.766,52200000.0
2006-11-23 18:25:00,77.765,77.768,77.751,77.76,34000000.0
2006-11-23 18:27:00,77.763,77.771,77.763,77.771,33600000.0
2006-11-23 18:28:00,77.775,77.776,77.765,77.765,12800000.0
2006-11-23 18:29:00,77.769,77.782,77.769,77.782,25600000.0
2006-11-23 18:30:00,77.777,77.777,77.762,77.771,36800000.0
2006-11-23 18:31:00,77.775,77.775,77.759,77.775,10600000.0
2006-11-23 18:32:00,77.78,77.794,77.763,77.794,70400000.0
2006-11-23 18:33:00,77.8,77.802,77.794,77.794,32000000.0
2006-11-23 18:34:00,77.786,77.786,77.769,77.769,19200000.0
2006-11-23 18:35:00,77.762,77.77,77.759,77.768,42000000.0
2006-11-23 18:36:00,77.775,77.775,77.769,77.769,3200000.0
2006-11-23 18:37:00,77.766,77.773,77.759,77.773,36800000.0
2006-11-23 18:38:00,77.765,77.776,77.765,77.775,49600000.0
2006-11-23 18:41:00,77.772,77.783,77.77,77.782,72000000.0
2006-11-23 18:43:00,77.785,77.789,77.785,77.789,49600000.0
2006-11-23 18:44:00,77.784,77.79,77.784,77.79,30400000.0
2006-11-23 18:45:00,77.8,77.8,77.779,77.782,12800000.0
2006-11-23 18:46:00,77.79,77.79,77.774,77.779,12200000.0
2006-11-23 18:48:00,77.8,77.816,77.8,77.816,28800000.0
2006-11-23 18:49:00,77.823,77.823,77.808,77.808,24000000.0
2006-11-23 18:50:00,77.792,77.793,77.785,77.787,46400000.0
2006-11-23 18:51:00,77.809,77.814,77.803,77.814,12800000.0
2006-11-23 18:52:00,77.817,77.823,77.802,77.802,19200000.0
2006-11-23 18:53:00,77.798,77.798,77.777,77.787,30400000.0
2006-11-23 18:54:00,77.799,77.814,77.796,77.814,18600000.0
2006-11-23 18:55:00,77.81,77.82,77.801,77.82,22400000.0
2006-11-23 18:56:00,77.821,77.821,77.807,77.809,16000000.0
2006-11-23 18:57:00,77.817,77.829,77.814,77.829,19200000.0
2006-11-23 18:58:00,77.83,77.83,77.824,77.826,32000000.0
2006-11-23 18:59:00,77.827,77.827,77.821,77.821,32000000.0
2006-11-23 19:00:00,77.82,77.829,77.819,77.826,14400000.0
2006-11-23 19:01:00,77.83,77.83,77.818,77.818,11200000.0
2006-11-23 19:02:00,77.815,77.821,77.813,77.817,43200000.0
2006-11-23 19:03:00,77.82,77.82,77.81,77.812,14400000.0
2006-11-23 19:04:00,77.808,77.808,77.788,77.79,14400000.0
2006-11-23 19:07:00,77.798,77.804,77.797,77.797,35200000.0
2006-11-23 19:08:00,77.813,77.82,77.812,77.819,22800000.0
2006-11-23 19:09:00,77.807,77.813,77.806,77.808,12800000.0
2006-11-23 19:10:00,77.801,77.811,77.801,77.811,17600000.0
2006-11-23 19:11:00,77.808,77.811,77.794,77.794,17600000.0
2006-11-23 19:12:00,77.786,77.789,77.778,77.778,23400000.0
2006-11-23 19:15:00,77.793,77.799,77.783,77.788,16000000.0
2006-11-23 19:16:00,77.793,77.793,77.772,77.774,12800000.0
2006-11-23 19:17:00,77.781,77.784,77.778,77.78,13800000.0
2006-11-23 19:18:00,77.777,77.788,77.777,77.785,32000000.0
2006-11-23 19:20:00,77.8,77.805,77.791,77.799,14400000.0
2006-11-23 19:23:00,77.789,77.795,77.78,77.792,16000000.0
2006-11-23 19:24:00,77.793,77.798,77.788,77.796,48000000.0
2006-11-23 19:25:00,77.786,77.791,77.782,77.782,12800000.0
2006-11-23 19:28:00,77.781,77.784,77.767,77.777,12800000.0
2006-11-23 19:29:00,77.765,77.771,77.761,77.761,12800000.0
2006-11-23 19:30:00,77.768,77.768,77.759,77.761,11200000.0
2006-11-23 19:32:00,77.756,77.756,77.742,77.745,11200000.0
2006-11-23 19:33:00,77.771,77.774,77.766,77.774,12800000.0
2006-11-23 19:35:00,77.783,77.786,77.776,77.78,17600000.0
2006-11-23 19:36:00,77.78,77.78,77.769,77.774,16400000.0
2006-11-23 19:37:00,77.764,77.771,77.763,77.771,11200000.0
2006-11-23 19:38:00,77.773,77.778,77.773,77.778,11200000.0
2006-11-23 19:39:00,77.761,77.77,77.761,77.763,12800000.0
2006-11-23 19:40:00,77.744,77.76,77.744,77.76,11200000.0
2006-11-23 19:41:00,77.75,77.761,77.75,77.761,11200000.0
2006-11-23 19:42:00,77.755,77.76,77.754,77.757,11200000.0
2006-11-23 19:43:00,77.754,77.766,77.754,77.766,11200000.0
2006-11-23 19:44:00,77.766,77.766,77.742,77.749,11200000.0
2006-11-23 19:45:00,77.733,77.733,77.721,77.728,16000000.0
2006-11-23 19:46:00,77.741,77.745,77.735,77.739,16000000.0
2006-11-23 19:47:00,77.741,77.754,77.741,77.754,9600000.0
2006-11-23 19:48:00,77.757,77.757,77.743,77.746,12800000.0
2006-11-23 19:49:00,77.746,77.753,77.746,77.753,30400000.0
2006-11-23 19:50:00,77.749,77.756,77.746,77.755,12800000.0
2006-11-23 19:51:00,77.749,77.759,77.747,77.747,12800000.0
2006-11-23 19:52:00,77.735,77.756,77.735,77.75,15400000.0
2006-11-23 19:54:00,77.758,77.769,77.758,77.762,13200000.0
2006-11-23 19:55:00,77.77,77.774,77.768,77.774,11200000.0
2006-11-23 19:57:00,77.768,77.77,77.747,77.747,12800000.0
2006-11-23 19:58:00,77.747,77.756,77.747,77.756,11200000.0
2006-11-23 19:59:00,77.753,77.762,77.745,77.762,8000000.0
2006-11-23 20:00:00,77.773,77.777,77.765,77.77,17600000.0
2006-11-23 20:01:00,77.763,77.763,77.755,77.755,12800000.0
2006-11-23 20:02:00,77.755,77.755,77.744,77.744,17600000.0
2006-11-23 20:03:00,77.74,77.746,77.733,77.74,16000000.0
2006-11-23 20:04:00,77.741,77.742,77.736,77.738,30400000.0
2006-11-23 20:05:00,77.749,77.749,77.734,77.738,12800000.0
2006-11-23 20:06:00,77.724,77.73,77.724,77.727,11200000.0
2006-11-23 20:07:00,77.725,77.745,77.725,77.743,17600000.0
2006-11-23 20:08:00,77.744,77.744,77.728,77.731,38400000.0
2006-11-23 20:09:00,77.728,77.728,77.717,77.717,11200000.0
2006-11-23 20:10:00,77.701,77.722,77.701,77.722,14400000.0
2006-11-23 20:11:00,77.743,77.763,77.743,77.757,11200000.0
2006-11-23 20:12:00,77.764,77.768,77.761,77.761,11200000.0
2006-11-23 20:13:00,77.756,77.76,77.755,77.755,11200000.0
2006-11-23 20:14:00,77.766,77.778,77.715,77.775,14400000.0
2006-11-23 20:15:00,77.779,77.781,77.764,77.774,11200000.0
2006-11-23 20:16:00,77.768,77.785,77.768,77.785,29200000.0
2006-11-23 20:18:00,77.778,77.778,77.765,77.769,11200000.0
2006-11-23 20:19:00,77.771,77.771,77.765,77.765,11200000.0
2006-11-23 20:20:00,77.759,77.762,77.753,77.76,19200000.0
2006-11-23 20:21:00,77.763,77.764,77.755,77.762,12800000.0
2006-11-23 20:22:00,77.748,77.761,77.745,77.746,13800000.0
2006-11-23 20:23:00,77.742,77.75,77.739,77.745,12800000.0
2006-11-23 20:24:00,77.752,77.758,77.752,77.753,16000000.0
2006-11-23 20:25:00,77.745,77.755,77.745,77.754,11200000.0
2006-11-23 20:27:00,77.757,77.763,77.751,77.751,16000000.0
2006-11-23 20:30:00,77.75,77.75,77.737,77.747,27200000.0
2006-11-23 20:32:00,77.753,77.757,77.74,77.757,9600000.0
2006-11-23 20:33:00,77.761,77.763,77.75,77.763,12800000.0
2006-11-23 20:34:00,77.75,77.75,77.738,77.738,11200000.0
2006-11-23 20:35:00,77.743,77.749,77.742,77.748,11600000.0
2006-11-23 20:36:00,77.751,77.751,77.737,77.746,16000000.0
2006-11-23 20:37:00,77.749,77.749,77.733,77.733,8000000.0
2006-11-23 20:38:00,77.723,77.734,77.723,77.723,12800000.0
2006-11-23 20:40:00,77.749,77.75,77.738,77.75,11200000.0
2006-11-23 20:41:00,77.752,77.752,77.742,77.742,14400000.0
2006-11-23 20:42:00,77.752,77.759,77.752,77.759,11200000.0
2006-11-23 20:43:00,77.758,77.758,77.721,77.728,13800000.0
2006-11-23 20:45:00,77.725,77.725,77.716,77.725,12800000.0
2006-11-23 20:46:00,77.719,77.72,77.71,77.716,14400000.0
2006-11-23 20:47:00,77.716,77.716,77.707,77.71,12800000.0
2006-11-23 20:48:00,77.702,77.702,77.685,77.698,17600000.0
2006-11-23 20:50:00,77.698,77.733,77.696,77.733,14400000.0
2006-11-23 20:51:00,77.737,77.742,77.736,77.736,28800000.0
2006-11-23 20:52:00,77.735,77.741,77.734,77.735,11200000.0
2006-11-23 20:53:00,77.742,77.749,77.742,77.749,16000000.0
2006-11-23 20:54:00,77.754,77.758,77.751,77.758,14400000.0
2006-11-23 20:55:00,77.762,77.762,77.745,77.751,11200000.0
2006-11-23 20:56:00,77.744,77.744,77.73,77.73,8000000.0
2006-11-23 20:57:00,77.717,77.729,77.717,77.726,12800000.0
2006-11-23 20:58:00,77.73,77.749,77.73,77.749,11200000.0
2006-11-23 20:59:00,77.749,77.759,77.744,77.759,10600000.0
2006-11-23 21:00:00,77.763,77.763,77.747,77.763,17600000.0
2006-11-23 21:01:00,77.757,77.76,77.749,77.75,11200000.0
2006-11-23 21:02:00,77.755,77.76,77.755,77.756,15400000.0
2006-11-23 21:03:00,77.76,77.77,77.76,77.769,11200000.0
2006-11-23 21:04:00,77.773,77.777,77.769,77.777,16000000.0
2006-11-23 21:05:00,77.776,77.78,77.76,77.779,12800000.0
2006-11-23 21:06:00,77.772,77.781,77.752,77.752,12800000.0
2006-11-23 21:07:00,77.761,77.777,77.761,77.771,14400000.0
2006-11-23 21:08:00,77.762,77.768,77.756,77.768,16000000.0
2006-11-23 21:09:00,77.75,77.781,77.75,77.781,8000000.0
2006-11-23 21:10:00,77.776,77.776,77.772,77.772,3200000.0
2006-11-23 21:11:00,77.771,77.779,77.76,77.772,12800000.0
2006-11-23 21:12:00,77.771,77.775,77.767,77.769,12800000.0
2006-11-23 21:13:00,77.753,77.753,77.734,77.735,16000000.0
2006-11-23 21:14:00,77.736,77.741,77.724,77.741,12800000.0
2006-11-23 21:15:00,77.745,77.755,77.745,77.746,14400000.0
2006-11-23 21:16:00,77.75,77.75,77.747,77.748,9600000.0
2006-11-23 21:19:00,77.757,77.764,77.752,77.753,17600000.0
2006-11-23 21:20:00,77.734,77.759,77.734,77.759,14400000.0
2006-11-23 21:21:00,77.768,77.771,77.761,77.761,11200000.0
2006-11-23 21:22:00,77.756,77.756,77.727,77.743,12800000.0
2006-11-23 21:23:00,77.749,77.772,77.749,77.772,11200000.0
2006-11-23 21:24:00,77.801,77.805,77.79,77.79,11200000.0
2006-11-23 21:25:00,77.793,77.795,77.786,77.787,11200000.0
2006-11-23 21:26:00,77.803,77.803,77.8,77.8,11200000.0
2006-11-23 21:27:00,77.797,77.813,77.791,77.813,11200000.0
2006-11-23 21:28:00,77.814,77.814,77.797,77.804,11200000.0
2006-11-23 21:29:00,77.797,77.8,77.782,77.784,11200000.0
2006-11-23 21:30:00,77.757,77.757,77.736,77.736,12800000.0
2006-11-23 21:31:00,77.733,77.74,77.733,77.738,11200000.0
2006-11-23 21:32:00,77.743,77.758,77.743,77.758,14400000.0
2006-11-23 21:33:00,77.746,77.763,77.746,77.762,11200000.0
2006-11-23 21:35:00,77.767,77.77,77.765,77.767,12800000.0
2006-11-23 21:36:00,77.761,77.775,77.761,77.766,9600000.0
2006-11-23 21:37:00,77.747,77.764,77.747,77.754,16000000.0
2006-11-23 21:38:00,77.744,77.753,77.659,77.659,13200000.0
2006-11-23 21:39:00,77.749,77.749,77.735,77.745,8000000.0
2006-11-23 21:40:00,77.759,77.759,77.748,77.753,10600000.0
2006-11-23 21:41:00,77.751,77.759,77.749,77.749,12800000.0
2006-11-23 21:42:00,77.758,77.758,77.726,77.737,14400000.0
2006-11-23 21:43:00,77.739,77.745,77.735,77.739,14400000.0
2006-11-23 21:44:00,77.746,77.763,77.746,77.763,12800000.0
2006-11-23 21:45:00,77.765,77.774,77.764,77.77,17600000.0
2006-11-23 21:46:00,77.774,77.774,77.76,77.766,14400000.0
2006-11-23 21:47:00,77.762,77.762,77.726,77.726,11200000.0
2006-11-23 21:48:00,77.73,77.742,77.727,77.742,16000000.0
2006-11-23 21:50:00,77.744,77.744,77.721,77.724,12800000.0
2006-11-23 21:51:00,77.738,77.746,77.735,77.739,17600000.0
2006-11-23 21:52:00,77.741,77.754,77.741,77.746,12800000.0
2006-11-23 21:53:00,77.752,77.752,77.741,77.741,11200000.0
2006-11-23 21:54:00,77.745,77.752,77.745,77.749,11200000.0
2006-11-23 21:55:00,77.763,77.763,77.741,77.741,11200000.0
2006-11-23 21:56:00,77.741,77.75,77.741,77.744,12800000.0
2006-11-23 21:57:00,77.75,77.757,77.749,77.749,17600000.0
2006-11-23 21:59:00,77.754,77.755,77.745,77.745,12800000.0
2006-11-23 22:00:00,77.754,77.755,77.747,77.748,18000000.0
2006-11-23 22:01:00,77.757,77.771,77.756,77.771,11200000.0
2006-11-23 22:03:00,77.754,77.757,77.751,77.757,17600000.0
2006-11-23 22:04:00,77.765,77.771,77.765,77.766,16000000.0
2006-11-23 22:05:00,77.755,77.761,77.754,77.756,11200000.0
2006-11-23 22:06:00,77.77,77.772,77.765,77.771,11200000.0
2006-11-23 22:07:00,77.765,77.769,77.762,77.769,16000000.0
2006-11-23 22:08:00,77.772,77.777,77.759,77.777,16000000.0
2006-11-23 22:09:00,77.768,77.777,77.764,77.774,12800000.0
2006-11-23 22:10:00,77.777,77.797,77.777,77.796,12800000.0
2006-11-23 22:11:00,77.801,77.801,77.777,77.78,8000000.0
2006-11-23 22:13:00,77.774,77.793,77.774,77.791,12800000.0
2006-11-23 22:16:00,77.788,77.79,77.783,77.79,12800000.0
2006-11-23 22:17:00,77.781,77.781,77.771,77.771,12800000.0
2006-11-23 22:19:00,77.774,77.78,77.748,77.748,14400000.0
2006-11-23 22:20:00,77.761,77.784,77.761,77.784,12800000.0
2006-11-23 22:21:00,77.774,77.777,77.771,77.777,17600000.0
2006-11-23 22:22:00,77.78,77.78,77.774,77.776,6400000.0
2006-11-23 22:23:00,77.775,77.779,77.771,77.777,12800000.0
2006-11-23 22:24:00,77.768,77.774,77.768,77.773,11200000.0
2006-11-23 22:26:00,77.774,77.789,77.774,77.789,17600000.0
2006-11-23 22:27:00,77.798,77.798,77.781,77.795,13200000.0
2006-11-23 22:28:00,77.799,77.8,77.787,77.793,12800000.0
2006-11-23 22:29:00,77.799,77.804,77.789,77.789,16000000.0
2006-11-23 22:30:00,77.796,77.799,77.789,77.789,17600000.0
2006-11-23 22:31:00,77.79,77.798,77.788,77.791,12800000.0
2006-11-23 22:32:00,77.796,77.806,77.742,77.801,11200000.0
2006-11-23 22:33:00,77.793,77.793,77.769,77.774,11200000.0
2006-11-23 22:34:00,77.779,77.788,77.772,77.772,11200000.0
2006-11-23 22:35:00,77.794,77.827,77.794,77.827,12800000.0
2006-11-23 22:36:00,77.826,77.829,77.818,77.826,17600000.0
2006-11-23 22:37:00,77.823,77.827,77.822,77.825,25600000.0
2006-11-23 22:38:00,77.821,77.821,77.804,77.817,17000000.0
2006-11-23 22:39:00,77.821,77.834,77.821,77.83,12200000.0
2006-11-23 22:40:00,77.823,77.833,77.823,77.828,11200000.0
2006-11-23 22:41:00,77.822,77.827,77.811,77.827,11200000.0
2006-11-23 22:42:00,77.836,77.836,77.823,77.825,17000000.0
2006-11-23 22:43:00,77.819,77.826,77.802,77.805,16000000.0
2006-11-23 22:44:00,77.807,77.81,77.8,77.808,12800000.0
2006-11-23 22:45:00,77.81,77.81,77.79,77.797,15400000.0
2006-11-23 22:46:00,77.804,77.807,77.794,77.807,11200000.0
2006-11-23 22:47:00,77.803,77.817,77.803,77.807,17600000.0
2006-11-23 22:48:00,77.805,77.809,77.805,77.809,8000000.0
2006-11-23 22:51:00,77.813,77.814,77.81,77.81,11200000.0
2006-11-23 22:52:00,77.804,77.813,77.801,77.808,11200000.0
2006-11-23 22:55:00,77.798,77.807,77.795,77.8,12800000.0
2006-11-23 22:56:00,77.794,77.803,77.792,77.803,17600000.0
2006-11-23 22:57:00,77.805,77.813,77.804,77.805,17600000.0
2006-11-23 23:00:00,77.807,77.808,77.799,77.804,9600000.0
2006-11-23 23:01:00,77.804,77.815,77.803,77.815,14400000.0
2006-11-23 23:02:00,77.819,77.819,77.808,77.814,17600000.0
2006-11-23 23:03:00,77.819,77.834,77.816,77.816,16000000.0
2006-11-23 23:04:00,77.82,77.83,77.815,77.822,11200000.0
2006-11-23 23:08:00,77.817,77.817,77.805,77.806,11200000.0
2006-11-23 23:09:00,77.806,77.812,77.805,77.806,17600000.0
2006-11-23 23:13:00,77.808,77.822,77.808,77.817,12800000.0
2006-11-23 23:14:00,77.825,77.843,77.813,77.843,11200000.0
2006-11-23 23:15:00,77.832,77.834,77.826,77.827,11200000.0
2006-11-23 23:16:00,77.819,77.819,77.793,77.796,12800000.0
2006-11-23 23:17:00,77.79,77.805,77.79,77.803,11200000.0
2006-11-23 23:18:00,77.815,77.83,77.815,77.83,11200000.0
2006-11-23 23:19:00,77.831,77.841,77.823,77.823,12800000.0
2006-11-23 23:20:00,77.819,77.83,77.814,77.829,14400000.0
2006-11-23 23:21:00,77.812,77.823,77.812,77.815,16000000.0
2006-11-23 23:22:00,77.812,77.812,77.798,77.798,12200000.0
2006-11-23 23:23:00,77.806,77.809,77.803,77.806,12800000.0
2006-11-23 23:24:00,77.813,77.815,77.802,77.815,11200000.0
2006-11-23 23:25:00,77.809,77.811,77.798,77.802,16000000.0
2006-11-23 23:27:00,77.8,77.8,77.785,77.786,17000000.0
2006-11-23 23:28:00,77.776,77.782,77.774,77.782,12800000.0
2006-11-23 23:29:00,77.785,77.797,77.731,77.781,11200000.0
2006-11-23 23:30:00,77.793,77.799,77.783,77.799,13800000.0
2006-11-23 23:34:00,77.805,77.805,77.794,77.802,16000000.0
2006-11-23 23:35:00,77.798,77.798,77.787,77.797,16000000.0
2006-11-23 23:36:00,77.793,77.798,77.786,77.786,12800000.0
2006-11-23 23:37:00,77.788,77.788,77.775,77.782,12800000.0
2006-11-23 23:38:00,77.789,77.798,77.781,77.781,11200000.0
2006-11-23 23:39:00,77.795,77.795,77.786,77.79,11200000.0
2006-11-23 23:40:00,77.78,77.78,77.762,77.773,35000000.0
2006-11-23 23:41:00,77.768,77.804,77.768,77.804,12800000.0
2006-11-23 23:42:00,77.812,77.821,77.81,77.81,9600000.0
2006-11-23 23:43:00,77.813,77.818,77.803,77.818,11200000.0
2006-11-23 23:44:00,77.815,77.822,77.815,77.822,14800000.0
2006-11-23 23:45:00,77.762,77.762,77.636,77.667,11200000.0
2006-11-23 23:46:00,77.652,77.672,77.646,77.672,17600000.0
2006-11-23 23:47:00,77.7,77.706,77.7,77.705,12800000.0
2006-11-23 23:48:00,77.707,77.73,77.665,77.73,8000000.0
2006-11-23 23:49:00,77.716,77.726,77.714,77.722,12800000.0
2006-11-23 23:50:00,77.715,77.726,77.709,77.726,11200000.0
2006-11-23 23:51:00,77.735,77.753,77.723,77.733,12800000.0
2006-11-23 23:52:00,77.726,77.728,77.71,77.728,12800000.0
2006-11-23 23:53:00,77.733,77.75,77.733,77.75,11200000.0
2006-11-23 23:54:00,77.782,77.815,77.781,77.795,14400000.0
2006-11-23 23:55:00,77.787,77.787,77.756,77.761,14400000.0
2006-11-23 23:56:00,77.67,77.802,77.67,77.76,10600000.0
2006-11-23 23:57:00,77.735,77.735,77.714,77.714,16000000.0
2006-11-23 23:58:00,77.714,77.718,77.689,77.693,11200000.0
2006-11-23 23:59:00,77.681,77.681,77.658,77.677,14400000.0
2006-11-24 00:00:00,77.706,77.706,77.686,77.686,9600000.0
2006-11-24 00:01:00,77.691,77.725,77.691,77.725,12800000.0
2006-11-24 00:02:00,77.742,77.752,77.738,77.744,12800000.0
2006-11-24 00:03:00,77.754,77.756,77.743,77.743,11200000.0
2006-11-24 00:04:00,77.727,77.749,77.727,77.738,11200000.0
2006-11-24 00:05:00,77.735,77.737,77.701,77.701,11200000.0
2006-11-24 00:06:00,77.7,77.717,77.7,77.717,11200000.0
2006-11-24 00:07:00,77.712,77.712,77.696,77.696,8000000.0
2006-11-24 00:08:00,77.7,77.71,77.689,77.71,12800000.0
2006-11-24 00:09:00,77.698,77.7,77.682,77.695,11200000.0
2006-11-24 00:10:00,77.701,77.701,77.683,77.691,12800000.0
2006-11-24 00:11:00,77.685,77.691,77.683,77.689,12800000.0
2006-11-24 00:12:00,77.701,77.701,77.692,77.698,8000000.0
2006-11-24 00:13:00,77.683,77.689,77.683,77.685,11200000.0
2006-11-24 00:14:00,77.686,77.686,77.671,77.677,14400000.0
2006-11-24 00:15:00,77.701,77.701,77.672,77.683,14400000.0
2006-11-24 00:16:00,77.679,77.679,77.673,77.673,14400000.0
2006-11-24 00:17:00,77.685,77.691,77.678,77.684,16000000.0
2006-11-24 00:18:00,77.674,77.674,77.655,77.655,9600000.0
2006-11-24 00:19:00,77.668,77.681,77.666,77.666,12800000.0
2006-11-24 00:20:00,77.643,77.659,77.643,77.659,17600000.0
2006-11-24 00:21:00,77.672,77.677,77.665,77.672,12200000.0
2006-11-24 00:22:00,77.668,77.685,77.666,77.666,17600000.0
2006-11-24 00:23:00,77.681,77.681,77.669,77.669,12800000.0
2006-11-24 00:24:00,77.672,77.672,77.651,77.664,14400000.0
2006-11-24 00:25:00,77.665,77.669,77.658,77.658,11200000.0
2006-11-24 00:26:00,77.653,77.653,77.631,77.631,12800000.0
2006-11-24 00:27:00,77.623,77.635,77.623,77.633,12800000.0
2006-11-24 00:28:00,77.632,77.632,77.623,77.623,32000000.0
2006-11-24 00:29:00,77.631,77.641,77.63,77.63,8000000.0
2006-11-24 00:30:00,77.603,77.642,77.603,77.642,8000000.0
2006-11-24 00:32:00,77.638,77.649,77.634,77.645,12800000.0
2006-11-24 00:33:00,77.643,77.652,77.641,77.652,12800000.0
2006-11-24 00:34:00,77.641,77.641,77.616,77.628,19200000.0
2006-11-24 00:36:00,77.635,77.655,77.626,77.655,12800000.0
2006-11-24 00:37:00,77.659,77.673,77.659,77.673,12800000.0
2006-11-24 00:38:00,77.666,77.679,77.666,77.679,12800000.0
2006-11-24 00:39:00,77.679,77.683,77.669,77.677,17600000.0
2006-11-24 00:40:00,77.675,77.691,77.675,77.691,8000000.0
2006-11-24 00:41:00,77.696,77.704,77.692,77.704,16000000.0
2006-11-24 00:42:00,77.681,77.705,77.681,77.705,12800000.0
2006-11-24 00:44:00,77.71,77.716,77.675,77.699,17600000.0
2006-11-24 00:47:00,77.695,77.703,77.689,77.703,12800000.0
2006-11-24 00:48:00,77.709,77.714,77.704,77.704,12200000.0
2006-11-24 00:49:00,77.708,77.708,77.692,77.692,11200000.0
2006-11-24 00:50:00,77.713,77.725,77.713,77.719,12200000.0
2006-11-24 00:51:00,77.715,77.721,77.701,77.71,11200000.0
2006-11-24 00:52:00,77.697,77.7,77.687,77.687,11200000.0
2006-11-24 00:53:00,77.697,77.706,77.697,77.706,11200000.0
2006-11-24 00:54:00,77.701,77.711,77.7,77.7,17600000.0
2006-11-24 00:55:00,77.72,77.728,77.72,77.725,12800000.0
2006-11-24 00:56:00,77.741,77.747,77.738,77.738,12800000.0
2006-11-24 00:58:00,77.738,77.738,77.733,77.737,12800000.0
2006-11-24 01:01:00,77.729,77.729,77.716,77.716,14400000.0
2006-11-24 01:02:00,77.709,77.724,77.707,77.724,8000000.0
2006-11-24 01:03:00,77.723,77.733,77.723,77.727,11600000.0
2006-11-24 01:04:00,77.726,77.726,77.707,77.707,12800000.0
2006-11-24 01:05:00,77.723,77.732,77.712,77.726,11200000.0
2006-11-24 01:06:00,77.724,77.728,77.664,77.721,12800000.0
2006-11-24 01:07:00,77.724,77.736,77.715,77.736,12800000.0
2006-11-24 01:08:00,77.736,77.736,77.715,77.717,16000000.0
2006-11-24 01:09:00,77.718,77.721,77.714,77.717,17600000.0
2006-11-24 01:10:00,77.712,77.713,77.701,77.707,16400000.0
2006-11-24 01:11:00,77.711,77.716,77.711,77.711,11200000.0
2006-11-24 01:12:00,77.713,77.72,77.711,77.711,16000000.0
2006-11-24 01:13:00,77.687,77.697,77.686,77.697,12800000.0
2006-11-24 01:14:00,77.7,77.7,77.689,77.69,15400000.0
2006-11-24 01:16:00,77.689,77.698,77.686,77.698,25600000.0
2006-11-24 01:17:00,77.7,77.7,77.686,77.697,11200000.0
2006-11-24 01:18:00,77.7,77.704,77.692,77.7,12800000.0
2006-11-24 01:19:00,77.698,77.698,77.676,77.677,16000000.0
2006-11-24 01:21:00,77.677,77.68,77.673,77.675,12800000.0
2006-11-24 01:22:00,77.679,77.683,77.676,77.68,12800000.0
2006-11-24 01:26:00,77.674,77.697,77.674,77.697,11200000.0
2006-11-24 01:27:00,77.698,77.714,77.694,77.711,12800000.0
2006-11-24 01:28:00,77.702,77.711,77.698,77.698,17600000.0
2006-11-24 01:29:00,77.698,77.706,77.674,77.706,17600000.0
2006-11-24 01:30:00,77.712,77.712,77.705,77.706,11200000.0
2006-11-24 01:31:00,77.71,77.723,77.705,77.723,11200000.0
2006-11-24 01:32:00,77.725,77.725,77.713,77.714,12800000.0
2006-11-24 01:33:00,77.708,77.708,77.682,77.696,11200000.0
2006-11-24 01:34:00,77.697,77.697,77.685,77.695,24000000.0
2006-11-24 01:35:00,77.694,77.708,77.689,77.708,14400000.0
2006-11-24 01:36:00,77.71,77.71,77.699,77.705,10600000.0
2006-11-24 01:37:00,77.707,77.708,77.696,77.708,14400000.0
2006-11-24 01:38:00,77.708,77.725,77.693,77.725,17600000.0
2006-11-24 01:40:00,77.716,77.717,77.7,77.712,10600000.0
2006-11-24 01:42:00,77.705,77.722,77.705,77.722,10600000.0
2006-11-24 01:43:00,77.731,77.739,77.73,77.738,11200000.0
2006-11-24 01:44:00,77.735,77.735,77.726,77.73,12800000.0
2006-11-24 01:45:00,77.732,77.739,77.728,77.735,16000000.0
2006-11-24 01:46:00,77.726,77.745,77.726,77.745,16000000.0
2006-11-24 01:47:00,77.735,77.735,77.726,77.729,14400000.0
2006-11-24 01:48:00,77.735,77.739,77.721,77.734,12800000.0
2006-11-24 01:49:00,77.733,77.733,77.725,77.725,16000000.0
2006-11-24 01:51:00,77.732,77.739,77.732,77.739,11200000.0
2006-11-24 01:52:00,77.746,77.752,77.745,77.745,20800000.0
2006-11-24 01:53:00,77.748,77.753,77.739,77.739,14800000.0
2006-11-24 01:54:00,77.742,77.75,77.742,77.75,8000000.0
2006-11-24 01:55:00,77.754,77.76,77.747,77.747,12800000.0
2006-11-24 01:57:00,77.748,77.755,77.748,77.755,11200000.0
2006-11-24 01:58:00,77.756,77.756,77.751,77.751,11200000.0
2006-11-24 01:59:00,77.755,77.755,77.746,77.746,3200000.0
2006-11-24 02:00:00,77.76,77.76,77.748,77.759,11200000.0
2006-11-24 02:01:00,77.761,77.761,77.749,77.754,17600000.0
2006-11-24 02:02:00,77.75,77.753,77.745,77.745,12800000.0
2006-11-24 02:03:00,77.743,77.753,77.742,77.746,16000000.0
2006-11-24 02:04:00,77.75,77.755,77.749,77.749,12800000.0
2006-11-24 02:05:00,77.733,77.741,77.726,77.741,12800000.0
2006-11-24 02:06:00,77.748,77.766,77.748,77.765,12800000.0
2006-11-24 02:07:00,77.769,77.781,77.767,77.778,12800000.0
2006-11-24 02:08:00,77.793,77.797,77.788,77.797,17600000.0
2006-11-24 02:09:00,77.795,77.798,77.788,77.798,16000000.0
2006-11-24 02:10:00,77.782,77.793,77.782,77.786,9600000.0
2006-11-24 02:11:00,77.795,77.798,77.782,77.795,12800000.0
2006-11-24 02:12:00,77.793,77.804,77.793,77.799,11200000.0
2006-11-24 02:13:00,77.805,77.821,77.805,77.818,11200000.0
2006-11-24 02:14:00,77.814,77.816,77.805,77.805,11200000.0
2006-11-24 02:15:00,77.812,77.815,77.801,77.81,11200000.0
2006-11-24 02:16:00,77.814,77.837,77.764,77.837,9600000.0
2006-11-24 02:17:00,77.834,77.834,77.822,77.829,11200000.0
2006-11-24 02:18:00,77.83,77.835,77.82,77.821,12800000.0
2006-11-24 02:19:00,77.814,77.824,77.812,77.82,12800000.0
2006-11-24 02:20:00,77.807,77.809,77.805,77.805,8000000.0
2006-11-24 02:21:00,77.799,77.803,77.793,77.794,17600000.0
2006-11-24 02:22:00,77.799,77.805,77.795,77.805,12800000.0
2006-11-24 02:23:00,77.817,77.828,77.815,77.825,12800000.0
2006-11-24 02:24:00,77.811,77.811,77.714,77.794,11200000.0
2006-11-24 02:25:00,77.799,77.82,77.799,77.813,17600000.0
2006-11-24 02:26:00,77.821,77.828,77.811,77.826,17600000.0
2006-11-24 02:28:00,77.818,77.826,77.81,77.81,14400000.0
2006-11-24 02:29:00,77.804,77.821,77.803,77.821,11200000.0
2006-11-24 02:30:00,77.828,77.85,77.828,77.85,11200000.0
2006-11-24 02:32:00,77.853,77.853,77.836,77.846,11200000.0
2006-11-24 02:33:00,77.826,77.826,77.807,77.823,11200000.0
2006-11-24 02:35:00,77.821,77.822,77.816,77.816,12800000.0
2006-11-24 02:37:00,77.821,77.833,77.821,77.822,12800000.0
2006-11-24 02:38:00,77.841,77.841,77.831,77.832,12800000.0
2006-11-24 02:39:00,77.837,77.838,77.832,77.834,16400000.0
2006-11-24 02:40:00,77.843,77.854,77.841,77.848,12800000.0
2006-11-24 02:42:00,77.861,77.87,77.861,77.867,12800000.0
2006-11-24 02:43:00,77.853,77.862,77.847,77.847,11200000.0
2006-11-24 02:44:00,77.852,77.868,77.851,77.864,12800000.0
2006-11-24 02:45:00,77.86,77.868,77.86,77.865,11200000.0
2006-11-24 02:46:00,77.868,77.868,77.861,77.866,12800000.0
2006-11-24 02:47:00,77.867,77.878,77.864,77.871,12200000.0
2006-11-24 02:48:00,77.875,77.883,77.875,77.878,14400000.0
2006-11-24 02:49:00,77.877,77.892,77.87,77.892,17600000.0
2006-11-24 02:50:00,77.898,77.901,77.896,77.898,11200000.0
2006-11-24 02:51:00,77.877,77.885,77.868,77.875,11200000.0
2006-11-24 02:52:00,77.88,77.881,77.817,77.872,11200000.0
2006-11-24 02:53:00,77.868,77.868,77.85,77.86,11200000.0
2006-11-24 02:54:00,77.781,77.874,77.781,77.857,11200000.0
2006-11-24 02:55:00,77.848,77.848,77.842,77.842,11200000.0
2006-11-24 02:56:00,77.845,77.848,77.843,77.845,11200000.0
2006-11-24 02:57:00,77.841,77.853,77.831,77.853,11200000.0
2006-11-24 02:58:00,77.845,77.851,77.827,77.851,8000000.0
2006-11-24 02:59:00,77.85,77.85,77.837,77.837,11200000.0
2006-11-24 03:01:00,77.844,77.857,77.841,77.841,11200000.0
2006-11-24 03:02:00,77.84,77.845,77.826,77.826,11200000.0
2006-11-24 03:03:00,77.814,77.82,77.803,77.803,14400000.0
2006-11-24 03:04:00,77.796,77.813,77.796,77.813,11200000.0
2006-11-24 03:06:00,77.832,77.833,77.821,77.833,16000000.0
2006-11-24 03:07:00,77.826,77.841,77.825,77.825,14400000.0
2006-11-24 03:08:00,77.822,77.831,77.8,77.826,11200000.0
2006-11-24 03:09:00,77.834,77.838,77.832,77.832,11200000.0
2006-11-24 03:10:00,77.828,77.828,77.813,77.817,16000000.0
2006-11-24 03:11:00,77.82,77.83,77.82,77.829,11200000.0
2006-11-24 03:12:00,77.815,77.825,77.805,77.805,17600000.0
2006-11-24 03:13:00,77.82,77.837,77.82,77.837,16000000.0
2006-11-24 03:14:00,77.838,77.85,77.831,77.85,11200000.0
2006-11-24 03:15:00,77.877,77.881,77.872,77.872,17600000.0
2006-11-24 03:16:00,77.854,77.863,77.853,77.857,14400000.0
2006-11-24 03:17:00,77.854,77.86,77.833,77.851,11200000.0
2006-11-24 03:19:00,77.857,77.863,77.848,77.848,12800000.0
2006-11-24 03:20:00,77.844,77.859,77.844,77.859,12800000.0
2006-11-24 03:21:00,77.842,77.85,77.836,77.85,14400000.0
2006-11-24 03:23:00,77.841,77.841,77.824,77.831,9600000.0
2006-11-24 03:24:00,77.834,77.84,77.834,77.84,10000000.0
2006-11-24 03:25:00,77.833,77.838,77.825,77.834,17600000.0
2006-11-24 03:26:00,77.838,77.846,77.832,77.832,12800000.0
2006-11-24 03:27:00,77.84,77.844,77.835,77.836,13800000.0
2006-11-24 03:28:00,77.839,77.842,77.838,77.842,11200000.0
2006-11-24 03:29:00,77.834,77.843,77.83,77.83,12800000.0
2006-11-24 03:30:00,77.83,77.836,77.77,77.834,17600000.0
2006-11-24 03:33:00,77.835,77.837,77.821,77.821,11200000.0
2006-11-24 03:34:00,77.833,77.841,77.832,77.841,11200000.0
2006-11-24 03:38:00,77.831,77.854,77.831,77.842,12800000.0
2006-11-24 03:39:00,77.827,77.85,77.753,77.85,14400000.0
2006-11-24 03:40:00,77.858,77.858,77.851,77.852,12800000.0
2006-11-24 03:41:00,77.847,77.864,77.847,77.857,11200000.0
2006-11-24 03:42:00,77.856,77.863,77.85,77.85,12800000.0
2006-11-24 03:44:00,77.846,77.854,77.837,77.853,12800000.0
2006-11-24 03:45:00,77.844,77.852,77.843,77.845,11200000.0
2006-11-24 03:46:00,77.848,77.854,77.848,77.853,11200000.0
2006-11-24 03:47:00,77.86,77.871,77.857,77.871,10600000.0
2006-11-24 03:48:00,77.885,77.885,77.88,77.88,11200000.0
2006-11-24 03:49:00,77.884,77.885,77.875,77.875,16000000.0
2006-11-24 03:51:00,77.876,77.883,77.87,77.883,8000000.0
2006-11-24 03:52:00,77.884,77.884,77.86,77.869,14400000.0
2006-11-24 03:53:00,77.88,77.88,77.87,77.87,9000000.0
2006-11-24 03:54:00,77.873,77.875,77.867,77.872,14400000.0
2006-11-24 03:55:00,77.878,77.879,77.857,77.869,14400000.0
2006-11-24 03:56:00,77.866,77.869,77.857,77.86,12800000.0
2006-11-24 03:57:00,77.866,77.867,77.852,77.856,12800000.0
2006-11-24 03:58:00,77.848,77.852,77.846,77.851,16000000.0
2006-11-24 04:03:00,77.859,77.866,77.859,77.862,12800000.0
2006-11-24 04:04:00,77.862,77.869,77.853,77.857,12800000.0
2006-11-24 04:05:00,77.864,77.869,77.861,77.861,11200000.0
2006-11-24 04:06:00,77.855,77.855,77.843,77.843,14400000.0
2006-11-24 04:08:00,77.84,77.848,77.838,77.848,11200000.0
2006-11-24 04:09:00,77.845,77.856,77.845,77.855,11200000.0
2006-11-24 04:10:00,77.866,77.871,77.863,77.871,14400000.0
2006-11-24 04:11:00,77.879,77.881,77.869,77.871,12800000.0
2006-11-24 04:13:00,77.866,77.866,77.858,77.859,11200000.0
2006-11-24 04:14:00,77.854,77.862,77.852,77.86,11200000.0
2006-11-24 04:15:00,77.863,77.863,77.852,77.854,12800000.0
2006-11-24 04:16:00,77.85,77.85,77.838,77.838,11200000.0
2006-11-24 04:17:00,77.847,77.856,77.847,77.855,14400000.0
2006-11-24 04:19:00,77.861,77.87,77.848,77.867,12800000.0
2006-11-24 04:22:00,77.863,77.874,77.859,77.867,16000000.0
2006-11-24 04:23:00,77.877,77.886,77.876,77.879,12800000.0
2006-11-24 04:24:00,77.871,77.871,77.863,77.863,12800000.0
2006-11-24 04:25:00,77.86,77.865,77.855,77.865,14400000.0
2006-11-24 04:26:00,77.865,77.872,77.865,77.867,14400000.0
2006-11-24 04:27:00,77.864,77.864,77.849,77.857,9600000.0
2006-11-24 04:28:00,77.863,77.868,77.86,77.867,11200000.0
2006-11-24 04:29:00,77.858,77.866,77.856,77.866,13200000.0
2006-11-24 04:30:00,77.868,77.873,77.858,77.858,12800000.0
2006-11-24 04:31:00,77.866,77.878,77.864,77.878,12800000.0
2006-11-24 04:32:00,77.882,77.897,77.881,77.897,12800000.0
2006-11-24 04:33:00,77.899,77.912,77.898,77.903,16000000.0
2006-11-24 04:34:00,77.905,77.905,77.9,77.9,12800000.0
2006-11-24 04:35:00,77.901,77.913,77.901,77.911,12800000.0
2006-11-24 04:36:00,77.91,77.91,77.903,77.905,11200000.0
2006-11-24 04:38:00,77.91,77.91,77.898,77.901,9600000.0
2006-11-24 04:39:00,77.898,77.907,77.887,77.893,12800000.0
2006-11-24 04:40:00,77.893,77.899,77.889,77.899,11200000.0
2006-11-24 04:41:00,77.914,77.916,77.901,77.909,11200000.0
2006-11-24 04:42:00,77.902,77.904,77.883,77.897,12800000.0
2006-11-24 04:43:00,77.899,77.902,77.893,77.902,12800000.0
2006-11-24 04:45:00,77.902,77.902,77.892,77.892,12800000.0
2006-11-24 04:46:00,77.889,77.894,77.887,77.892,14400000.0
2006-11-24 04:47:00,77.893,77.894,77.89,77.89,6400000.0
2006-11-24 04:49:00,77.878,77.895,77.878,77.886,11200000.0
2006-11-24 04:50:00,77.889,77.902,77.889,77.902,11200000.0
2006-11-24 04:51:00,77.914,77.915,77.825,77.909,14800000.0
2006-11-24 04:52:00,77.925,77.958,77.925,77.958,11200000.0
2006-11-24 04:53:00,77.971,77.971,77.95,77.95,9600000.0
2006-11-24 04:54:00,77.934,77.939,77.932,77.933,12800000.0
2006-11-24 04:55:00,77.926,77.93,77.924,77.926,11200000.0
2006-11-24 04:56:00,77.922,77.924,77.905,77.924,17600000.0
2006-11-24 04:57:00,77.93,77.93,77.916,77.928,11200000.0
2006-11-24 04:59:00,77.922,77.922,77.914,77.914,12800000.0
2006-11-24 05:01:00,77.908,77.93,77.908,77.93,14400000.0
2006-11-24 05:02:00,77.931,77.931,77.917,77.917,14400000.0
2006-11-24 05:03:00,77.91,77.92,77.902,77.902,12800000.0
2006-11-24 05:04:00,77.893,77.896,77.887,77.896,8000000.0
2006-11-24 05:05:00,77.887,77.912,77.887,77.912,11200000.0
2006-11-24 05:06:00,77.925,77.933,77.923,77.933,11200000.0
2006-11-24 05:07:00,77.921,77.941,77.921,77.941,14400000.0
2006-11-24 05:08:00,77.933,77.94,77.922,77.928,11200000.0
2006-11-24 05:09:00,77.923,77.928,77.919,77.923,17600000.0
2006-11-24 05:10:00,77.932,77.932,77.905,77.928,12800000.0
2006-11-24 05:12:00,77.915,77.92,77.909,77.915,12800000.0
2006-11-24 05:14:00,77.909,77.92,77.909,77.92,14400000.0
2006-11-24 05:16:00,77.924,77.927,77.864,77.921,16000000.0
2006-11-24 05:17:00,77.913,77.914,77.904,77.904,11200000.0
2006-11-24 05:18:00,77.907,77.914,77.896,77.914,8000000.0
2006-11-24 05:19:00,77.908,77.921,77.907,77.916,16000000.0
2006-11-24 05:20:00,77.908,77.919,77.908,77.917,11200000.0
2006-11-24 05:21:00,77.911,77.911,77.895,77.906,12800000.0
2006-11-24 05:22:00,77.902,77.921,77.902,77.921,11200000.0
2006-11-24 05:23:00,77.921,77.921,77.906,77.906,12800000.0
2006-11-24 05:24:00,77.914,77.921,77.914,77.917,11200000.0
2006-11-24 05:25:00,77.926,77.929,77.918,77.929,12800000.0
2006-11-24 05:29:00,77.932,77.941,77.931,77.931,11200000.0
2006-11-24 05:30:00,77.94,77.94,77.92,77.929,16000000.0
2006-11-24 05:32:00,77.937,77.949,77.935,77.949,12800000.0
2006-11-24 05:33:00,77.947,77.947,77.937,77.94,9600000.0
2006-11-24 05:34:00,77.936,77.936,77.923,77.925,16000000.0
2006-11-24 05:35:00,77.914,77.92,77.914,77.918,11200000.0
2006-11-24 05:37:00,77.913,77.921,77.913,77.92,11200000.0
2006-11-24 05:38:00,77.924,77.93,77.906,77.93,16000000.0
2006-11-24 05:39:00,77.93,77.93,77.921,77.923,11200000.0
2006-11-24 05:40:00,77.932,77.932,77.924,77.924,9600000.0
2006-11-24 05:41:00,77.94,77.946,77.94,77.945,12800000.0
2006-11-24 05:42:00,77.942,77.947,77.937,77.937,11200000.0
2006-11-24 05:44:00,77.933,77.933,77.926,77.926,11200000.0
2006-11-24 05:45:00,77.924,77.94,77.92,77.94,16000000.0
2006-11-24 05:46:00,77.939,77.945,77.928,77.933,17000000.0
2006-11-24 05:47:00,77.941,77.948,77.941,77.946,14400000.0
2006-11-24 05:48:00,77.948,77.949,77.925,77.932,9600000.0
2006-11-24 05:49:00,77.925,77.937,77.925,77.93,17000000.0
2006-11-24 05:50:00,77.925,77.925,77.871,77.871,11200000.0
2006-11-24 05:51:00,77.893,77.9,77.89,77.891,11200000.0
2006-11-24 05:52:00,77.889,77.9,77.881,77.9,12800000.0
2006-11-24 05:53:00,77.897,77.902,77.893,77.895,17600000.0
2006-11-24 05:54:00,77.886,77.905,77.886,77.89,9000000.0
2006-11-24 05:55:00,77.827,77.894,77.827,77.894,11200000.0
2006-11-24 05:57:00,77.887,77.887,77.878,77.883,12800000.0
2006-11-24 05:58:00,77.879,77.886,77.795,77.878,12800000.0
2006-11-24 05:59:00,77.9,77.907,77.894,77.9,12800000.0
2006-11-24 06:00:00,77.9,77.9,77.888,77.89,8000000.0
2006-11-24 06:01:00,77.899,77.907,77.884,77.907,11200000.0
2006-11-24 06:02:00,77.917,77.927,77.917,77.919,12800000.0
2006-11-24 06:03:00,77.94,77.954,77.936,77.954,11200000.0
2006-11-24 06:04:00,77.935,77.94,77.924,77.933,16000000.0
2006-11-24 06:05:00,77.931,77.938,77.924,77.936,14400000.0
2006-11-24 06:07:00,77.935,77.939,77.931,77.937,11200000.0
2006-11-24 06:08:00,77.927,77.936,77.927,77.934,11200000.0
2006-11-24 06:09:00,77.936,77.944,77.936,77.944,11200000.0
2006-11-24 06:11:00,77.944,77.948,77.934,77.94,17600000.0
2006-11-24 06:12:00,77.936,77.939,77.933,77.937,11200000.0
2006-11-24 06:13:00,77.937,77.95,77.925,77.943,12800000.0
2006-11-24 06:15:00,77.949,77.957,77.949,77.957,8000000.0
2006-11-24 06:16:00,77.956,77.958,77.954,77.954,8000000.0
2006-11-24 06:17:00,77.958,77.958,77.948,77.958,12800000.0
2006-11-24 06:18:00,77.96,77.96,77.951,77.951,12800000.0
2006-11-24 06:19:00,77.958,77.965,77.955,77.965,13200000.0
2006-11-24 06:20:00,77.957,77.958,77.95,77.95,16000000.0
2006-11-24 06:21:00,77.958,77.964,77.957,77.957,12800000.0
2006-11-24 06:22:00,77.959,77.968,77.959,77.963,12800000.0
2006-11-24 06:23:00,77.951,77.951,77.943,77.943,8000000.0
2006-11-24 06:24:00,77.94,77.94,77.92,77.923,8000000.0
2006-11-24 06:25:00,77.925,77.938,77.913,77.938,12800000.0
2006-11-24 06:26:00,77.944,77.946,77.934,77.944,12800000.0
2006-11-24 06:27:00,77.943,77.943,77.926,77.939,14400000.0
2006-11-24 06:28:00,77.929,77.936,77.921,77.921,8000000.0
2006-11-24 06:29:00,77.928,77.943,77.928,77.943,11200000.0
2006-11-24 06:30:00,77.935,77.939,77.932,77.939,14400000.0
2006-11-24 06:32:00,77.936,77.945,77.928,77.94,12800000.0
2006-11-24 06:33:00,77.946,77.946,77.929,77.941,17600000.0
2006-11-24 06:36:00,77.949,77.955,77.941,77.946,14400000.0
2006-11-24 06:37:00,77.952,77.952,77.94,77.941,12800000.0
2006-11-24 06:38:00,77.941,77.956,77.941,77.956,16000000.0
2006-11-24 06:39:00,77.953,77.958,77.943,77.956,11200000.0
2006-11-24 06:40:00,77.959,77.966,77.952,77.966,9600000.0
2006-11-24 06:41:00,77.965,77.965,77.953,77.955,12800000.0
2006-11-24 06:43:00,77.905,77.969,77.905,77.956,16000000.0
2006-11-24 06:44:00,77.951,77.962,77.942,77.958,17600000.0
2006-11-24 06:45:00,77.96,77.96,77.944,77.949,17600000.0
2006-11-24 06:46:00,77.948,77.948,77.939,77.939,12800000.0
2006-11-24 06:48:00,77.944,77.947,77.938,77.938,17600000.0
2006-11-24 06:49:00,77.939,77.955,77.937,77.955,17600000.0
2006-11-24 06:50:00,77.939,77.942,77.914,77.914,14400000.0
2006-11-24 06:51:00,77.896,77.907,77.896,77.906,12800000.0
2006-11-24 06:53:00,77.9,77.926,77.9,77.926,17600000.0
2006-11-24 06:56:00,77.925,77.926,77.92,77.926,11200000.0
2006-11-24 06:57:00,77.928,77.932,77.918,77.932,14400000.0
2006-11-24 06:58:00,77.929,77.938,77.929,77.929,12800000.0
2006-11-24 07:00:00,77.932,77.936,77.927,77.936,16000000.0
2006-11-24 07:02:00,77.929,77.929,77.92,77.928,12800000.0
2006-11-24 07:03:00,77.914,77.929,77.912,77.929,12800000.0
2006-11-24 07:04:00,77.93,77.938,77.93,77.938,12800000.0
2006-11-24 07:05:00,77.932,77.934,77.921,77.934,11600000.0
2006-11-24 07:06:00,77.933,77.933,77.915,77.92,12800000.0
2006-11-24 07:07:00,77.919,77.919,77.908,77.908,11200000.0
2006-11-24 07:09:00,77.908,77.912,77.907,77.912,12800000.0
2006-11-24 07:10:00,77.907,77.915,77.889,77.915,12800000.0
2006-11-24 07:11:00,77.931,77.931,77.918,77.922,12800000.0
2006-11-24 07:12:00,77.909,77.925,77.909,77.925,9000000.0
2006-11-24 07:14:00,77.913,77.936,77.913,77.936,11200000.0
2006-11-24 07:15:00,77.94,77.94,77.931,77.931,11200000.0
2006-11-24 07:16:00,77.93,77.943,77.93,77.943,11200000.0
2006-11-24 07:17:00,77.949,77.958,77.942,77.953,12800000.0
2006-11-24 07:18:00,77.96,77.967,77.96,77.966,17600000.0
2006-11-24 07:19:00,77.963,77.967,77.956,77.961,12800000.0
2006-11-24 07:20:00,77.95,77.95,77.925,77.925,12800000.0
2006-11-24 07:21:00,77.926,77.933,77.925,77.928,12800000.0
2006-11-24 07:22:00,77.93,77.939,77.928,77.939,17600000.0
2006-11-24 07:24:00,77.927,77.935,77.922,77.922,14400000.0
2006-11-24 07:25:00,77.923,77.937,77.912,77.937,16000000.0
2006-11-24 07:26:00,77.93,77.937,77.93,77.937,3200000.0
2006-11-24 07:27:00,77.928,77.933,77.921,77.921,16000000.0
2006-11-24 07:31:00,77.913,77.918,77.911,77.912,17600000.0
2006-11-24 07:32:00,77.919,77.923,77.916,77.922,17600000.0
2006-11-24 07:33:00,77.923,77.923,77.916,77.918,8000000.0
2006-11-24 07:34:00,77.934,77.934,77.924,77.925,12800000.0
2006-11-24 07:38:00,77.925,77.925,77.912,77.912,12800000.0
2006-11-24 07:39:00,77.903,77.912,77.902,77.912,11200000.0
2006-11-24 07:41:00,77.9,77.921,77.9,77.915,12800000.0
2006-11-24 07:42:00,77.917,77.925,77.915,77.925,12800000.0
2006-11-24 07:44:00,77.935,77.937,77.926,77.935,11200000.0
2006-11-24 07:46:00,77.927,77.936,77.926,77.936,11200000.0
2006-11-24 07:47:00,77.941,77.949,77.94,77.945,14400000.0
2006-11-24 07:48:00,77.946,77.946,77.93,77.93,14800000.0
2006-11-24 07:50:00,77.928,77.938,77.928,77.938,8000000.0
2006-11-24 07:51:00,77.942,77.949,77.936,77.949,12800000.0
2006-11-24 07:54:00,77.949,77.949,77.941,77.941,11200000.0
2006-11-24 07:55:00,77.929,77.945,77.919,77.942,12800000.0
2006-11-24 07:57:00,77.925,77.952,77.925,77.952,11200000.0
2006-11-24 07:58:00,77.958,77.964,77.953,77.964,11200000.0
2006-11-24 07:59:00,77.953,77.958,77.945,77.951,12800000.0
2006-11-24 08:00:00,77.953,77.953,77.944,77.944,8000000.0
2006-11-24 08:03:00,77.936,77.939,77.927,77.937,11200000.0
2006-11-24 08:05:00,77.944,77.979,77.944,77.979,14400000.0
2006-11-24 08:06:00,77.998,77.998,77.984,77.986,6400000.0
2006-11-24 08:07:00,77.975,77.994,77.975,77.994,11200000.0
2006-11-24 08:10:00,77.98,77.999,77.98,77.986,12800000.0
2006-11-24 08:11:00,77.998,77.998,77.989,77.996,11200000.0
2006-11-24 08:12:00,77.991,78.004,77.991,77.998,16000000.0
2006-11-24 08:13:00,77.996,77.996,77.981,77.981,11200000.0
2006-11-24 08:14:00,77.994,77.994,77.985,77.989,12800000.0
2006-11-24 08:15:00,77.999,77.999,77.973,77.984,16000000.0
2006-11-24 08:16:00,77.995,77.999,77.982,77.999,11200000.0
2006-11-24 08:17:00,77.995,78.0,77.991,78.0,12800000.0
2006-11-24 08:18:00,77.994,78.0,77.987,77.993,12800000.0
2006-11-24 08:19:00,77.984,77.986,77.972,77.976,14400000.0
2006-11-24 08:20:00,77.987,77.994,77.973,77.992,16000000.0
2006-11-24 08:21:00,77.975,77.982,77.965,77.965,17600000.0
2006-11-24 08:22:00,77.967,77.978,77.967,77.97,11200000.0
2006-11-24 08:23:00,77.982,77.99,77.982,77.982,11200000.0
2006-11-24 08:24:00,77.98,77.98,77.97,77.97,9600000.0
2006-11-24 08:27:00,77.962,77.981,77.962,77.981,12800000.0
2006-11-24 08:28:00,77.986,77.99,77.969,77.989,11200000.0
2006-11-24 08:29:00,77.977,77.981,77.969,77.981,14400000.0
2006-11-24 08:30:00,77.976,77.976,77.963,77.963,11200000.0
2006-11-24 08:31:00,77.955,77.966,77.955,77.963,12800000.0
2006-11-24 08:33:00,77.957,77.964,77.957,77.958,11200000.0
2006-11-24 08:34:00,77.96,77.966,77.956,77.963,9600000.0
2006-11-24 08:36:00,77.951,77.957,77.943,77.943,17600000.0
2006-11-24 08:38:00,77.928,77.934,77.923,77.929,11200000.0
2006-11-24 08:39:00,77.911,77.935,77.911,77.935,16000000.0
2006-11-24 08:40:00,77.941,77.949,77.938,77.938,14800000.0
2006-11-24 08:41:00,77.942,77.948,77.934,77.934,17600000.0
2006-11-24 08:43:00,77.936,77.942,77.93,77.937,12200000.0
2006-11-24 08:44:00,77.928,77.928,77.92,77.925,12800000.0
2006-11-24 08:45:00,77.924,77.945,77.924,77.938,16000000.0
2006-11-24 08:47:00,77.949,77.95,77.939,77.942,11200000.0
2006-11-24 08:48:00,77.95,77.963,77.95,77.963,12800000.0
2006-11-24 08:49:00,77.972,77.995,77.972,77.99,17600000.0
2006-11-24 08:50:00,78.004,78.007,77.99,78.0,12800000.0
2006-11-24 08:51:00,78.0,78.001,77.985,77.985,17600000.0
2006-11-24 08:52:00,77.989,77.989,77.971,77.976,11200000.0
2006-11-24 08:53:00,77.978,77.978,77.959,77.959,16000000.0
2006-11-24 08:55:00,77.968,77.969,77.954,77.954,16000000.0
2006-11-24 08:57:00,77.956,77.962,77.947,77.947,11200000.0
2006-11-24 08:58:00,77.937,77.953,77.931,77.947,16000000.0
2006-11-24 08:59:00,77.946,77.959,77.946,77.959,12800000.0
2006-11-24 09:00:00,77.981,78.0,77.981,77.998,18000000.0
2006-11-24 09:01:00,78.025,78.044,78.025,78.044,11200000.0
2006-11-24 09:02:00,78.058,78.058,78.038,78.048,11200000.0
2006-11-24 09:03:00,78.049,78.053,78.015,78.026,16400000.0
2006-11-24 09:04:00,78.032,78.038,78.028,78.028,11200000.0
2006-11-24 09:05:00,78.017,78.026,78.007,78.007,11200000.0
2006-11-24 09:06:00,78.002,78.026,78.002,78.022,12800000.0
2006-11-24 09:07:00,78.013,78.013,78.0,78.01,12800000.0
2006-11-24 09:08:00,78.014,78.018,78.008,78.018,12800000.0
2006-11-24 09:09:00,78.006,78.007,77.988,77.996,17600000.0
2006-11-24 09:10:00,78.004,78.033,78.001,78.033,12800000.0
2006-11-24 09:11:00,78.028,78.028,78.012,78.014,12800000.0
2006-11-24 09:12:00,78.019,78.028,78.016,78.028,12200000.0
2006-11-24 09:13:00,78.016,78.019,78.012,78.016,11200000.0
2006-11-24 09:14:00,78.006,78.025,78.006,78.022,11200000.0
2006-11-24 09:17:00,78.031,78.031,78.021,78.023,11200000.0
2006-11-24 09:18:00,78.018,78.023,77.973,77.973,14400000.0
2006-11-24 09:19:00,77.979,78.001,77.979,78.001,12800000.0
2006-11-24 09:20:00,78.003,78.022,77.997,78.022,16000000.0
2006-11-24 09:21:00,78.04,78.04,78.03,78.031,11200000.0
2006-11-24 09:22:00,78.033,78.041,78.029,78.033,17600000.0
2006-11-24 09:23:00,78.018,78.028,78.018,78.028,12800000.0
2006-11-24 09:24:00,77.969,78.088,77.969,78.043,11200000.0
2006-11-24 09:25:00,78.026,78.03,78.02,78.02,12800000.0
2006-11-24 09:26:00,78.013,78.023,78.007,78.02,11200000.0
2006-11-24 09:27:00,78.023,78.042,78.023,78.042,11200000.0
2006-11-24 09:28:00,78.016,78.021,78.012,78.016,12800000.0
2006-11-24 09:30:00,78.017,78.039,78.017,78.039,12800000.0
2006-11-24 09:31:00,78.04,78.041,78.033,78.034,12800000.0
2006-11-24 09:32:00,78.026,78.041,78.021,78.025,14400000.0
2006-11-24 09:33:00,78.032,78.039,78.028,78.039,12800000.0
2006-11-24 09:34:00,78.044,78.051,78.044,78.046,11200000.0
2006-11-24 09:35:00,78.048,78.048,78.037,78.044,12800000.0
2006-11-24 09:36:00,78.047,78.053,78.045,78.049,9600000.0
2006-11-24 09:37:00,78.062,78.094,78.013,78.058,16000000.0
2006-11-24 09:39:00,78.043,78.045,78.036,78.036,12800000.0
2006-11-24 09:40:00,78.038,78.048,78.031,78.048,14400000.0
2006-11-24 09:41:00,78.05,78.05,78.042,78.042,11200000.0
2006-11-24 09:42:00,78.034,78.045,78.034,78.045,16000000.0
2006-11-24 09:43:00,78.032,78.034,78.025,78.025,12200000.0
2006-11-24 09:44:00,78.035,78.044,78.034,78.034,12800000.0
2006-11-24 09:46:00,78.039,78.039,78.024,78.033,11200000.0
2006-11-24 09:47:00,78.015,78.026,78.007,78.026,12200000.0
2006-11-24 09:48:00,78.03,78.033,78.02,78.028,11200000.0
2006-11-24 09:49:00,78.039,78.047,78.035,78.04,12800000.0
2006-11-24 09:50:00,78.031,78.031,78.016,78.016,16000000.0
2006-11-24 09:51:00,78.033,78.051,78.033,78.046,16000000.0
2006-11-24 09:52:00,78.04,78.04,78.025,78.03,14400000.0
2006-11-24 09:53:00,78.008,78.028,78.008,78.015,12800000.0
2006-11-24 09:54:00,78.022,78.051,78.022,78.048,17600000.0
2006-11-24 09:55:00,78.045,78.054,78.043,78.044,11200000.0
2006-11-24 09:56:00,78.044,78.048,78.035,78.035,14400000.0
2006-11-24 09:57:00,78.027,78.034,78.027,78.033,17600000.0
2006-11-24 09:58:00,78.037,78.051,77.952,78.051,18000000.0
2006-11-24 09:59:00,78.046,78.063,78.046,78.058,17600000.0
2006-11-24 10:00:00,78.048,78.052,78.038,78.047,11200000.0
2006-11-24 10:01:00,78.029,78.066,78.029,78.066,12800000.0
2006-11-24 10:02:00,78.069,78.069,78.053,78.053,16000000.0
2006-11-24 10:03:00,78.055,78.078,78.055,78.078,11200000.0
2006-11-24 10:04:00,78.082,78.099,78.082,78.099,8000000.0
2006-11-24 10:05:00,78.055,78.055,78.035,78.035,14400000.0
2006-11-24 10:06:00,78.055,78.061,78.054,78.054,16000000.0
2006-11-24 10:08:00,78.057,78.062,78.045,78.049,11200000.0
2006-11-24 10:09:00,78.049,78.067,78.045,78.067,12800000.0
2006-11-24 10:10:00,78.062,78.066,78.055,78.066,17600000.0
2006-11-24 10:11:00,78.065,78.066,78.058,78.065,11200000.0
2006-11-24 10:12:00,78.081,78.093,78.074,78.093,12200000.0
2006-11-24 10:13:00,78.09,78.09,78.082,78.085,12800000.0
2006-11-24 10:15:00,78.074,78.1,78.074,78.1,12800000.0
2006-11-24 10:16:00,78.109,78.116,78.098,78.098,12800000.0
2006-11-24 10:17:00,78.089,78.094,78.08,78.08,11200000.0
2006-11-24 10:18:00,78.08,78.09,78.065,78.09,11200000.0
2006-11-24 10:19:00,78.075,78.075,78.063,78.063,11200000.0
2006-11-24 10:20:00,78.068,78.068,78.036,78.038,17600000.0
2006-11-24 10:21:00,78.025,78.05,78.025,78.042,16000000.0
2006-11-24 10:22:00,78.036,78.036,78.024,78.024,11200000.0
2006-11-24 10:23:00,78.006,78.006,77.988,77.992,11200000.0
2006-11-24 10:24:00,77.987,78.014,77.986,77.99,12800000.0
2006-11-24 10:25:00,77.961,77.961,77.923,77.956,11200000.0
2006-11-24 10:26:00,77.973,77.99,77.97,77.985,17600000.0
2006-11-24 10:27:00,78.006,78.044,78.006,78.044,11200000.0
2006-11-24 10:28:00,78.014,78.02,78.001,78.02,13200000.0
2006-11-24 10:29:00,78.02,78.022,78.013,78.019,11200000.0
2006-11-24 10:30:00,78.024,78.088,78.024,78.088,8000000.0
2006-11-24 10:31:00,78.073,78.073,78.033,78.033,12800000.0
2006-11-24 10:32:00,78.025,78.03,78.021,78.021,17600000.0
2006-11-24 10:33:00,78.021,78.021,78.0,78.0,11200000.0
2006-11-24 10:34:00,77.979,77.979,77.936,77.936,11200000.0
2006-11-24 10:35:00,77.89,77.954,77.877,77.954,10600000.0
2006-11-24 10:36:00,77.927,77.935,77.921,77.935,11200000.0
2006-11-24 10:37:00,77.954,78.001,77.879,77.996,11200000.0
2006-11-24 10:38:00,77.986,77.986,77.939,77.939,12800000.0
2006-11-24 10:39:00,77.932,77.944,77.924,77.937,11200000.0
2006-11-24 10:40:00,77.968,77.99,77.968,77.971,16000000.0
2006-11-24 10:41:00,77.961,77.975,77.961,77.972,12800000.0
2006-11-24 10:42:00,77.97,77.98,77.954,77.98,11200000.0
2006-11-24 10:43:00,77.972,78.014,77.972,78.014,11200000.0
2006-11-24 10:44:00,78.03,78.03,78.02,78.021,12800000.0
2006-11-24 10:45:00,77.994,78.002,77.983,78.002,12800000.0
2006-11-24 10:46:00,77.995,78.002,77.98,77.98,12800000.0
2006-11-24 10:47:00,77.945,77.946,77.907,77.92,12800000.0
2006-11-24 10:48:00,77.925,77.936,77.925,77.936,12800000.0
2006-11-24 10:49:00,77.945,77.985,77.945,77.985,11200000.0
2006-11-24 10:50:00,78.002,78.018,77.998,77.998,16000000.0
2006-11-24 10:51:00,78.0,78.01,77.996,78.01,17600000.0
2006-11-24 10:52:00,77.993,77.993,77.977,77.977,11200000.0
2006-11-24 10:53:00,77.99,77.99,77.961,77.962,11200000.0
2006-11-24 10:54:00,77.982,77.986,77.971,77.983,17600000.0
2006-11-24 10:55:00,77.979,77.979,77.96,77.965,10600000.0
2006-11-24 10:56:00,77.98,78.007,77.98,78.007,17600000.0
2006-11-24 10:57:00,77.998,78.009,77.998,78.003,16000000.0
2006-11-24 10:58:00,78.005,78.025,77.93,78.024,12800000.0
2006-11-24 10:59:00,78.041,78.041,78.022,78.022,10000000.0
2006-11-24 11:00:00,78.037,78.044,78.035,78.035,12800000.0
2006-11-24 11:01:00,78.034,78.039,78.021,78.021,12800000.0
2006-11-24 11:02:00,78.003,78.021,78.001,78.021,16000000.0
2006-11-24 11:03:00,78.009,78.016,78.0,78.011,12800000.0
2006-11-24 11:04:00,78.008,78.008,77.977,77.977,14400000.0
2006-11-24 11:05:00,77.991,77.991,77.963,77.968,17600000.0
2006-11-24 11:06:00,77.958,77.988,77.958,77.988,18000000.0
2006-11-24 11:07:00,77.986,77.99,77.973,77.982,17600000.0
2006-11-24 11:08:00,77.92,77.982,77.92,77.976,11200000.0
2006-11-24 11:09:00,77.982,77.993,77.97,77.971,17000000.0
2006-11-24 11:10:00,77.961,77.966,77.959,77.962,12200000.0
2006-11-24 11:11:00,77.969,77.969,77.959,77.964,11200000.0
2006-11-24 11:12:00,77.971,77.974,77.954,77.961,17600000.0
2006-11-24 11:13:00,77.98,77.988,77.964,77.974,14400000.0
2006-11-24 11:14:00,77.964,77.964,77.939,77.939,10600000.0
2006-11-24 11:15:00,77.922,77.958,77.922,77.958,11200000.0
2006-11-24 11:16:00,77.974,77.99,77.974,77.99,12800000.0
2006-11-24 11:17:00,77.994,78.0,77.978,77.997,11200000.0
2006-11-24 11:18:00,78.002,78.002,77.988,77.998,12800000.0
2006-11-24 11:19:00,77.989,77.989,77.939,77.939,17000000.0
2006-11-24 11:20:00,77.921,77.921,77.905,77.907,12800000.0
2006-11-24 11:21:00,77.913,77.924,77.911,77.918,14400000.0
2006-11-24 11:22:00,77.937,77.95,77.937,77.941,12800000.0
2006-11-24 11:23:00,77.936,77.94,77.929,77.932,11200000.0
2006-11-24 11:24:00,77.933,77.933,77.905,77.908,12800000.0
2006-11-24 11:25:00,77.895,77.908,77.885,77.9,17600000.0
2006-11-24 11:26:00,77.909,77.917,77.898,77.898,14400000.0
2006-11-24 11:27:00,77.893,77.893,77.874,77.89,11200000.0
2006-11-24 11:28:00,77.894,77.899,77.893,77.893,14400000.0
2006-11-24 11:29:00,77.886,77.888,77.882,77.883,14400000.0
2006-11-24 11:30:00,77.883,77.897,77.883,77.897,14400000.0
2006-11-24 11:31:00,77.897,77.897,77.876,77.878,11200000.0
2006-11-24 11:32:00,77.868,77.872,77.861,77.863,17600000.0
2006-11-24 11:33:00,77.838,77.838,77.823,77.824,12800000.0
2006-11-24 11:34:00,77.822,77.828,77.815,77.824,12800000.0
2006-11-24 11:35:00,77.827,77.827,77.813,77.813,11200000.0
2006-11-24 11:36:00,77.817,77.817,77.805,77.809,12800000.0
2006-11-24 11:37:00,77.807,77.812,77.801,77.805,11200000.0
2006-11-24 11:38:00,77.811,77.821,77.808,77.808,11200000.0
2006-11-24 11:39:00,77.819,77.819,77.801,77.808,11200000.0
2006-11-24 11:40:00,77.806,77.826,77.806,77.826,11200000.0
2006-11-24 11:41:00,77.834,77.834,77.822,77.822,15400000.0
2006-11-24 11:42:00,77.807,77.813,77.794,77.802,17600000.0
2006-11-24 11:43:00,77.801,77.82,77.781,77.818,11200000.0
2006-11-24 11:44:00,77.812,77.812,77.803,77.807,11200000.0
2006-11-24 11:45:00,77.812,77.815,77.796,77.796,14400000.0
2006-11-24 11:46:00,77.791,77.791,77.773,77.784,11200000.0
2006-11-24 11:47:00,77.781,77.782,77.761,77.782,17600000.0
2006-11-24 11:48:00,77.812,77.819,77.804,77.804,11200000.0
2006-11-24 11:49:00,77.791,77.807,77.791,77.804,12200000.0
2006-11-24 11:50:00,77.806,77.806,77.795,77.803,12800000.0
2006-11-24 11:51:00,77.803,77.812,77.803,77.812,11200000.0
2006-11-24 11:52:00,77.812,77.812,77.788,77.792,11200000.0
2006-11-24 11:53:00,77.776,77.776,77.762,77.768,16000000.0
2006-11-24 11:54:00,77.762,77.777,77.762,77.772,14400000.0
2006-11-24 11:55:00,77.783,77.788,77.7,77.756,11200000.0
2006-11-24 11:56:00,77.747,77.766,77.747,77.761,12800000.0
2006-11-24 11:57:00,77.748,77.748,77.736,77.736,12800000.0
2006-11-24 11:58:00,77.755,77.755,77.749,77.753,11200000.0
2006-11-24 11:59:00,77.757,77.757,77.742,77.742,11200000.0
2006-11-24 12:00:00,77.74,77.747,77.74,77.746,11200000.0
2006-11-24 12:01:00,77.751,77.754,77.744,77.744,11200000.0
2006-11-24 12:02:00,77.74,77.742,77.725,77.732,14400000.0
2006-11-24 12:03:00,77.76,77.774,77.76,77.767,11200000.0
2006-11-24 12:04:00,77.763,77.781,77.759,77.781,17600000.0
2006-11-24 12:05:00,77.78,77.78,77.765,77.773,17600000.0
2006-11-24 12:06:00,77.771,77.781,77.771,77.776,12800000.0
2006-11-24 12:07:00,77.788,77.794,77.779,77.794,11200000.0
2006-11-24 12:08:00,77.78,77.783,77.771,77.774,11200000.0
2006-11-24 12:09:00,77.771,77.771,77.757,77.762,14400000.0
2006-11-24 12:10:00,77.753,77.76,77.745,77.75,11200000.0
2006-11-24 12:11:00,77.759,77.761,77.745,77.754,12800000.0
2006-11-24 12:13:00,77.762,77.762,77.738,77.751,11200000.0
2006-11-24 12:14:00,77.76,77.76,77.749,77.756,12800000.0
2006-11-24 12:15:00,77.76,77.774,77.759,77.774,12800000.0
2006-11-24 12:16:00,77.788,77.801,77.788,77.794,12800000.0
2006-11-24 12:17:00,77.778,77.804,77.735,77.804,17600000.0
2006-11-24 12:18:00,77.789,77.793,77.785,77.788,16000000.0
2006-11-24 12:19:00,77.787,77.787,77.767,77.778,12200000.0
2006-11-24 12:20:00,77.786,77.799,77.784,77.793,14400000.0
2006-11-24 12:21:00,77.8,77.828,77.8,77.828,11200000.0
2006-11-24 12:22:00,77.83,77.837,77.825,77.83,16000000.0
2006-11-24 12:23:00,77.842,77.845,77.834,77.839,14400000.0
2006-11-24 12:24:00,77.826,77.832,77.822,77.824,12800000.0
2006-11-24 12:25:00,77.818,77.818,77.783,77.783,11200000.0
2006-11-24 12:26:00,77.767,77.767,77.756,77.764,11200000.0
2006-11-24 12:27:00,77.772,77.786,77.764,77.764,11200000.0
2006-11-24 12:28:00,77.766,77.782,77.766,77.77,12200000.0
2006-11-24 12:29:00,77.775,77.775,77.761,77.767,17600000.0
2006-11-24 12:30:00,77.772,77.781,77.763,77.766,17600000.0
2006-11-24 12:31:00,77.749,77.768,77.742,77.768,12800000.0
2006-11-24 12:32:00,77.829,77.838,77.786,77.788,12800000.0
2006-11-24 12:33:00,77.806,77.806,77.78,77.782,13800000.0
2006-11-24 12:34:00,77.761,77.77,77.757,77.766,12800000.0
2006-11-24 12:35:00,77.759,77.759,77.697,77.697,11200000.0
2006-11-24 12:36:00,77.74,77.764,77.74,77.764,11200000.0
2006-11-24 12:37:00,77.744,77.77,77.737,77.738,11200000.0
2006-11-24 12:38:00,77.746,77.762,77.664,77.758,17600000.0
2006-11-24 12:39:00,77.741,77.743,77.732,77.732,16000000.0
2006-11-24 12:40:00,77.729,77.745,77.72,77.73,16000000.0
2006-11-24 12:41:00,77.726,77.737,77.716,77.716,12800000.0
2006-11-24 12:42:00,77.724,77.726,77.711,77.715,14400000.0
2006-11-24 12:43:00,77.719,77.749,77.704,77.749,12800000.0
2006-11-24 12:44:00,77.748,77.764,77.747,77.756,17600000.0
2006-11-24 12:45:00,77.759,77.769,77.753,77.753,16000000.0
2006-11-24 12:46:00,77.76,77.769,77.759,77.769,12800000.0
2006-11-24 12:47:00,77.746,77.746,77.714,77.716,12800000.0
2006-11-24 12:48:00,77.74,77.75,77.719,77.75,12800000.0
2006-11-24 12:49:00,77.746,77.746,77.714,77.734,16000000.0
2006-11-24 12:50:00,77.733,77.733,77.721,77.724,14400000.0
2006-11-24 12:51:00,77.749,77.749,77.732,77.732,11200000.0
2006-11-24 12:52:00,77.746,77.75,77.744,77.75,11200000.0
2006-11-24 12:53:00,77.725,77.733,77.715,77.73,11200000.0
2006-11-24 12:54:00,77.744,77.782,77.744,77.782,12800000.0
2006-11-24 12:55:00,77.771,77.771,77.739,77.739,16000000.0
2006-11-24 12:56:00,77.747,77.757,77.747,77.753,11200000.0
2006-11-24 12:57:00,77.754,77.757,77.743,77.743,11200000.0
2006-11-24 12:58:00,77.744,77.75,77.739,77.745,17600000.0
2006-11-24 12:59:00,77.737,77.739,77.702,77.702,16000000.0
2006-11-24 13:00:00,77.705,77.71,77.698,77.703,12800000.0
2006-11-24 13:01:00,77.701,77.719,77.701,77.717,14400000.0
2006-11-24 13:02:00,77.709,77.709,77.688,77.691,12800000.0
2006-11-24 13:03:00,77.708,77.716,77.698,77.716,16000000.0
2006-11-24 13:04:00,77.71,77.733,77.71,77.732,10600000.0
2006-11-24 13:05:00,77.726,77.752,77.709,77.709,13200000.0
2006-11-24 13:06:00,77.692,77.698,77.692,77.695,8000000.0
2006-11-24 13:07:00,77.703,77.703,77.692,77.693,14400000.0
2006-11-24 13:08:00,77.693,77.697,77.69,77.69,17600000.0
2006-11-24 13:09:00,77.691,77.704,77.69,77.704,12800000.0
2006-11-24 13:10:00,77.724,77.822,77.724,77.786,16000000.0
2006-11-24 13:11:00,77.746,77.749,77.736,77.739,11200000.0
2006-11-24 13:12:00,77.723,77.723,77.708,77.716,12800000.0
2006-11-24 13:13:00,77.73,77.742,77.73,77.732,17000000.0
2006-11-24 13:14:00,77.749,77.749,77.734,77.734,12800000.0
2006-11-24 13:15:00,77.765,77.769,77.759,77.769,12800000.0
2006-11-24 13:16:00,77.749,77.751,77.735,77.74,18000000.0
2006-11-24 13:17:00,77.725,77.765,77.725,77.765,12800000.0
2006-11-24 13:18:00,77.744,77.744,77.716,77.738,11200000.0
2006-11-24 13:19:00,77.744,77.744,77.731,77.735,16000000.0
2006-11-24 13:20:00,77.718,77.718,77.681,77.681,9600000.0
2006-11-24 13:21:00,77.685,77.686,77.669,77.686,11200000.0
2006-11-24 13:22:00,77.684,77.686,77.669,77.669,14400000.0
2006-11-24 13:23:00,77.645,77.657,77.639,77.649,12800000.0
2006-11-24 13:24:00,77.664,77.664,77.591,77.648,8000000.0
2006-11-24 13:25:00,77.644,77.658,77.644,77.646,17600000.0
2006-11-24 13:26:00,77.648,77.649,77.642,77.649,17600000.0
2006-11-24 13:27:00,77.646,77.654,77.646,77.649,12200000.0
2006-11-24 13:28:00,77.654,77.659,77.565,77.659,16000000.0
2006-11-24 13:29:00,77.654,77.66,77.644,77.644,11200000.0
2006-11-24 13:30:00,77.63,77.63,77.606,77.606,12800000.0
2006-11-24 13:31:00,77.598,77.608,77.598,77.604,11200000.0
2006-11-24 13:32:00,77.619,77.625,77.605,77.605,11200000.0
2006-11-24 13:33:00,77.58,77.591,77.58,77.59,19200000.0
2006-11-24 13:34:00,77.598,77.635,77.598,77.632,13800000.0
2006-11-24 13:35:00,77.616,77.616,77.6,77.604,36800000.0
2006-11-24 13:36:00,77.611,77.611,77.6,77.604,17600000.0
2006-11-24 13:37:00,77.607,77.607,77.592,77.592,14400000.0
2006-11-24 13:38:00,77.592,77.592,77.577,77.58,33600000.0
2006-11-24 13:39:00,77.584,77.585,77.57,77.579,14400000.0
2006-11-24 13:40:00,77.574,77.574,77.554,77.554,40000000.0
2006-11-24 13:41:00,77.556,77.559,77.552,77.555,16000000.0
2006-11-24 13:42:00,77.543,77.544,77.528,77.528,11200000.0
2006-11-24 13:43:00,77.534,77.55,77.52,77.55,27200000.0
2006-11-24 13:44:00,77.558,77.571,77.548,77.56,33600000.0
2006-11-24 13:45:00,77.572,77.573,77.562,77.565,20800000.0
2006-11-24 13:46:00,77.591,77.605,77.574,77.579,24000000.0
2006-11-24 13:47:00,77.581,77.603,77.581,77.599,12800000.0
2006-11-24 13:48:00,77.593,77.596,77.585,77.586,12800000.0
2006-11-24 13:49:00,77.604,77.625,77.604,77.625,17600000.0
2006-11-24 13:50:00,77.614,77.619,77.592,77.592,11200000.0
2006-11-24 13:51:00,77.608,77.629,77.608,77.628,24400000.0
2006-11-24 13:52:00,77.634,77.639,77.624,77.624,12800000.0
2006-11-24 13:53:00,77.625,77.641,77.625,77.641,17600000.0
2006-11-24 13:54:00,77.63,77.646,77.63,77.646,25600000.0
2006-11-24 13:55:00,77.626,77.626,77.611,77.611,14400000.0
2006-11-24 13:56:00,77.604,77.609,77.585,77.609,14400000.0
2006-11-24 13:57:00,77.619,77.619,77.609,77.611,28800000.0
2006-11-24 13:58:00,77.611,77.617,77.611,77.611,14400000.0
2006-11-24 13:59:00,77.581,77.605,77.581,77.605,32000000.0
2006-11-24 14:00:00,77.625,77.643,77.625,77.634,48000000.0
2006-11-24 14:01:00,77.641,77.641,77.593,77.595,32000000.0
2006-11-24 14:02:00,77.579,77.582,77.564,77.564,14400000.0
2006-11-24 14:03:00,77.574,77.574,77.558,77.558,13800000.0
2006-11-24 14:04:00,77.579,77.591,77.579,77.583,11200000.0
2006-11-24 14:05:00,77.566,77.574,77.544,77.544,23400000.0
2006-11-24 14:06:00,77.542,77.558,77.538,77.538,36800000.0
2006-11-24 14:07:00,77.534,77.547,77.527,77.527,40000000.0
2006-11-24 14:08:00,77.532,77.54,77.528,77.528,16000000.0
2006-11-24 14:09:00,77.538,77.54,77.524,77.54,33600000.0
2006-11-24 14:10:00,77.524,77.525,77.504,77.518,33600000.0
2006-11-24 14:11:00,77.519,77.522,77.514,77.518,14400000.0
2006-11-24 14:12:00,77.52,77.526,77.514,77.523,27200000.0
2006-11-24 14:13:00,77.533,77.534,77.524,77.531,14400000.0
2006-11-24 14:14:00,77.524,77.529,77.524,77.524,12800000.0
2006-11-24 14:15:00,77.521,77.521,77.509,77.51,28800000.0
2006-11-24 14:16:00,77.503,77.525,77.503,77.525,25600000.0
2006-11-24 14:17:00,77.512,77.521,77.509,77.518,12800000.0
2006-11-24 14:18:00,77.517,77.521,77.508,77.508,16000000.0
2006-11-24 14:19:00,77.5,77.5,77.478,77.478,12800000.0
2006-11-24 14:20:00,77.49,77.49,77.464,77.464,25600000.0
2006-11-24 14:21:00,77.459,77.463,77.448,77.463,28800000.0
2006-11-24 14:22:00,77.45,77.472,77.45,77.472,11200000.0
2006-11-24 14:23:00,77.483,77.483,77.471,77.48,48000000.0
2006-11-24 14:24:00,77.487,77.487,77.471,77.477,12800000.0
2006-11-24 14:25:00,77.469,77.485,77.469,77.475,12800000.0
2006-11-24 14:26:00,77.476,77.484,77.476,77.482,12800000.0
2006-11-24 14:27:00,77.482,77.491,77.482,77.489,17600000.0
2006-11-24 14:28:00,77.467,77.474,77.467,77.474,11200000.0
2006-11-24 14:29:00,77.476,77.494,77.476,77.484,36800000.0
2006-11-24 14:30:00,77.495,77.499,77.491,77.494,22400000.0
2006-11-24 14:31:00,77.488,77.496,77.482,77.489,20800000.0
2006-11-24 14:32:00,77.489,77.49,77.48,77.49,8000000.0
2006-11-24 14:33:00,77.492,77.501,77.492,77.5,24000000.0
2006-11-24 14:34:00,77.504,77.505,77.493,77.502,12800000.0
2006-11-24 14:35:00,77.485,77.496,77.485,77.485,14400000.0
2006-11-24 14:36:00,77.488,77.5,77.488,77.494,11200000.0
2006-11-24 14:37:00,77.49,77.49,77.468,77.468,11200000.0
2006-11-24 14:38:00,77.476,77.496,77.476,77.496,56000000.0
2006-11-24 14:39:00,77.5,77.504,77.491,77.504,12800000.0
2006-11-24 14:40:00,77.492,77.504,77.482,77.501,14400000.0
2006-11-24 14:41:00,77.507,77.507,77.492,77.492,54800000.0
2006-11-24 14:42:00,77.486,77.486,77.473,77.483,12200000.0
2006-11-24 14:43:00,77.497,77.502,77.497,77.499,25600000.0
2006-11-24 14:44:00,77.496,77.502,77.495,77.495,12800000.0
2006-11-24 14:45:00,77.48,77.497,77.469,77.497,11600000.0
2006-11-24 14:46:00,77.508,77.511,77.506,77.506,11200000.0
2006-11-24 14:47:00,77.514,77.52,77.51,77.517,16000000.0
2006-11-24 14:48:00,77.506,77.52,77.506,77.52,19200000.0
2006-11-24 14:49:00,77.53,77.551,77.53,77.551,32000000.0
2006-11-24 14:50:00,77.553,77.553,77.546,77.548,28800000.0
2006-11-24 14:52:00,77.534,77.539,77.53,77.539,12800000.0
2006-11-24 14:53:00,77.546,77.558,77.546,77.558,17600000.0
2006-11-24 14:54:00,77.57,77.573,77.565,77.573,12800000.0
2006-11-24 14:55:00,77.571,77.571,77.561,77.563,16000000.0
2006-11-24 14:57:00,77.557,77.576,77.557,77.573,12800000.0
2006-11-24 14:58:00,77.583,77.591,77.574,77.574,17600000.0
2006-11-24 14:59:00,77.565,77.574,77.562,77.564,16000000.0
2006-11-24 15:00:00,77.564,77.571,77.564,77.571,14400000.0
2006-11-24 15:01:00,77.562,77.57,77.56,77.56,12800000.0
2006-11-24 15:02:00,77.564,77.572,77.559,77.567,27200000.0
2006-11-24 15:03:00,77.569,77.569,77.525,77.525,12800000.0
2006-11-24 15:04:00,77.519,77.534,77.519,77.522,11200000.0
2006-11-24 15:05:00,77.499,77.506,77.493,77.506,10600000.0
2006-11-24 15:06:00,77.498,77.498,77.477,77.477,11200000.0
2006-11-24 15:07:00,77.484,77.488,77.481,77.488,25600000.0
2006-11-24 15:08:00,77.483,77.483,77.478,77.478,3200000.0
2006-11-24 15:09:00,77.459,77.461,77.431,77.431,16000000.0
2006-11-24 15:10:00,77.436,77.446,77.434,77.434,12800000.0
2006-11-24 15:11:00,77.401,77.401,77.366,77.366,32000000.0
2006-11-24 15:12:00,77.366,77.392,77.366,77.388,12800000.0
2006-11-24 15:13:00,77.391,77.436,77.391,77.436,44800000.0
2006-11-24 15:14:00,77.439,77.439,77.431,77.432,35200000.0
2006-11-24 15:15:00,77.447,77.458,77.447,77.448,22400000.0
2006-11-24 15:16:00,77.448,77.462,77.448,77.458,36800000.0
2006-11-24 15:17:00,77.464,77.474,77.464,77.47,22400000.0
2006-11-24 15:18:00,77.472,77.472,77.458,77.463,22400000.0
2006-11-24 15:19:00,77.46,77.465,77.458,77.458,16000000.0
2006-11-24 15:20:00,77.459,77.462,77.448,77.458,24000000.0
2006-11-24 15:21:00,77.463,77.468,77.452,77.468,14400000.0
2006-11-24 15:22:00,77.451,77.451,77.438,77.441,12800000.0
2006-11-24 15:23:00,77.433,77.442,77.433,77.433,48000000.0
2006-11-24 15:24:00,77.435,77.447,77.435,77.437,25600000.0
2006-11-24 15:25:00,77.437,77.448,77.436,77.442,27200000.0
2006-11-24 15:26:00,77.455,77.463,77.446,77.463,40000000.0
2006-11-24 15:27:00,77.466,77.466,77.455,77.455,28800000.0
2006-11-24 15:28:00,77.451,77.463,77.446,77.453,70400000.0
2006-11-24 15:29:00,77.467,77.467,77.375,77.466,45800000.0
2006-11-24 15:30:00,77.375,77.492,77.354,77.359,115200000.0
2006-11-24 15:31:00,77.448,77.451,77.441,77.45,60800000.0
2006-11-24 15:32:00,77.448,77.448,77.439,77.439,30400000.0
2006-11-24 15:33:00,77.449,77.452,77.438,77.438,29800000.0
2006-11-24 15:34:00,77.426,77.442,77.426,77.435,22400000.0
2006-11-24 15:35:00,77.452,77.473,77.451,77.473,33600000.0
2006-11-24 15:36:00,77.459,77.465,77.459,77.464,32000000.0
2006-11-24 15:37:00,77.465,77.478,77.461,77.478,30400000.0
2006-11-24 15:38:00,77.483,77.485,77.473,77.474,59200000.0
2006-11-24 15:39:00,77.475,77.49,77.475,77.482,36800000.0
2006-11-24 15:40:00,77.493,77.496,77.485,77.492,35200000.0
2006-11-24 15:41:00,77.477,77.494,77.477,77.489,25600000.0
2006-11-24 15:42:00,77.479,77.49,77.478,77.484,43200000.0
2006-11-24 15:43:00,77.475,77.485,77.474,77.474,27200000.0
2006-11-24 15:45:00,77.464,77.47,77.451,77.47,16000000.0
2006-11-24 15:46:00,77.471,77.473,77.466,77.473,14400000.0
2006-11-24 15:47:00,77.472,77.472,77.464,77.464,30400000.0
2006-11-24 15:48:00,77.468,77.479,77.468,77.473,27200000.0
2006-11-24 15:49:00,77.477,77.485,77.47,77.477,11200000.0
2006-11-24 15:50:00,77.478,77.484,77.47,77.484,11200000.0
2006-11-24 15:51:00,77.473,77.481,77.472,77.473,12800000.0
2006-11-24 15:54:00,77.481,77.485,77.475,77.482,28800000.0
2006-11-24 15:55:00,77.475,77.494,77.475,77.482,24000000.0
2006-11-24 15:56:00,77.479,77.499,77.479,77.497,51200000.0
2006-11-24 15:57:00,77.485,77.496,77.485,77.496,12800000.0
2006-11-24 15:58:00,77.497,77.497,77.486,77.486,19200000.0
2006-11-24 15:59:00,77.488,77.492,77.485,77.488,36800000.0
2006-11-24 16:00:00,77.481,77.481,77.461,77.461,50400000.0
2006-11-24 16:01:00,77.461,77.48,77.461,77.475,41600000.0
2006-11-24 16:02:00,77.47,77.481,77.47,77.48,11200000.0
2006-11-24 16:03:00,77.49,77.499,77.484,77.492,64000000.0
2006-11-24 16:04:00,77.481,77.486,77.475,77.486,44800000.0
2006-11-24 16:05:00,77.478,77.486,77.47,77.486,48000000.0
2006-11-24 16:06:00,77.483,77.483,77.465,77.465,35200000.0
2006-11-24 16:07:00,77.487,77.492,77.478,77.478,32000000.0
2006-11-24 16:08:00,77.478,77.504,77.478,77.492,44800000.0
2006-11-24 16:09:00,77.492,77.492,77.481,77.483,44800000.0
2006-11-24 16:10:00,77.479,77.479,77.472,77.472,41600000.0
2006-11-24 16:11:00,77.475,77.475,77.465,77.469,14400000.0
2006-11-24 16:12:00,77.464,77.467,77.453,77.453,56000000.0
2006-11-24 16:13:00,77.462,77.468,77.459,77.465,11200000.0
2006-11-24 16:14:00,77.464,77.468,77.456,77.456,49600000.0
2006-11-24 16:15:00,77.455,77.461,77.448,77.449,59200000.0
2006-11-24 16:16:00,77.436,77.438,77.425,77.437,17600000.0
2006-11-24 16:17:00,77.436,77.436,77.429,77.436,39200000.0
2006-11-24 16:19:00,77.435,77.435,77.424,77.432,21800000.0
2006-11-24 16:21:00,77.43,77.437,77.43,77.437,27200000.0
2006-11-24 16:22:00,77.452,77.457,77.449,77.457,41600000.0
2006-11-24 16:23:00,77.456,77.456,77.446,77.451,42600000.0
2006-11-24 16:24:00,77.447,77.468,77.447,77.463,17600000.0
2006-11-24 16:25:00,77.462,77.462,77.447,77.46,33600000.0
2006-11-24 16:26:00,77.455,77.457,77.45,77.457,18000000.0
2006-11-24 16:29:00,77.461,77.47,77.461,77.47,11200000.0
2006-11-24 16:30:00,77.466,77.466,77.442,77.442,11200000.0
2006-11-24 16:32:00,77.456,77.459,77.45,77.453,12800000.0
2006-11-24 16:33:00,77.474,77.475,77.467,77.472,27200000.0
2006-11-24 16:34:00,77.46,77.464,77.45,77.455,35200000.0
2006-11-24 16:35:00,77.45,77.457,77.442,77.442,52200000.0
2006-11-24 16:36:00,77.439,77.446,77.43,77.43,51200000.0
2006-11-24 16:37:00,77.421,77.428,77.418,77.428,41600000.0
2006-11-24 16:38:00,77.433,77.454,77.433,77.454,39400000.0
2006-11-24 16:39:00,77.457,77.457,77.441,77.452,35200000.0
2006-11-24 16:41:00,77.441,77.445,77.431,77.443,73600000.0
2006-11-24 16:42:00,77.448,77.459,77.448,77.451,54400000.0
2006-11-24 16:43:00,77.458,77.458,77.439,77.448,17600000.0
2006-11-24 16:44:00,77.459,77.462,77.459,77.461,11200000.0
2006-11-24 16:46:00,77.471,77.481,77.471,77.477,11200000.0
2006-11-24 16:47:00,77.493,77.493,77.479,77.485,69800000.0
2006-11-24 16:48:00,77.475,77.487,77.475,77.478,52800000.0
2006-11-24 16:49:00,77.475,77.484,77.473,77.484,36800000.0
2006-11-24 16:50:00,77.485,77.488,77.475,77.48,74600000.0
2006-11-24 16:51:00,77.477,77.483,77.476,77.483,32000000.0
2006-11-24 16:52:00,77.484,77.5,77.484,77.5,46800000.0
2006-11-24 16:53:00,77.51,77.517,77.509,77.516,30400000.0
2006-11-24 16:54:00,77.512,77.518,77.5,77.518,11200000.0
2006-11-24 16:55:00,77.523,77.539,77.523,77.539,27200000.0
2006-11-24 16:56:00,77.535,77.542,77.532,77.542,36200000.0
2006-11-24 16:57:00,77.53,77.53,77.493,77.506,19200000.0
2006-11-24 16:58:00,77.507,77.528,77.506,77.528,12800000.0
2006-11-24 16:59:00,77.527,77.541,77.527,77.531,51200000.0
2006-11-24 17:00:00,77.53,77.53,77.497,77.497,49000000.0
2006-11-24 17:01:00,77.5,77.503,77.484,77.503,40400000.0
2006-11-24 17:02:00,77.506,77.506,77.495,77.498,33600000.0
2006-11-24 17:03:00,77.502,77.509,77.495,77.505,44800000.0
2006-11-24 17:04:00,77.511,77.512,77.501,77.512,41000000.0
2006-11-24 17:06:00,77.516,77.516,77.478,77.478,59200000.0
2006-11-24 17:07:00,77.468,77.48,77.467,77.48,35200000.0
2006-11-24 17:08:00,77.473,77.477,77.469,77.471,68600000.0
2006-11-24 17:10:00,77.483,77.488,77.481,77.488,25600000.0
2006-11-24 17:11:00,77.481,77.487,77.478,77.487,38400000.0
2006-11-24 17:12:00,77.484,77.486,77.477,77.482,25600000.0
2006-11-24 17:13:00,77.483,77.483,77.472,77.476,28800000.0
2006-11-24 17:14:00,77.499,77.519,77.499,77.518,22400000.0
2006-11-24 17:15:00,77.527,77.531,77.521,77.524,19200000.0
2006-11-24 17:16:00,77.517,77.517,77.493,77.493,17600000.0
2006-11-24 17:17:00,77.506,77.506,77.477,77.484,38400000.0
2006-11-24 17:18:00,77.484,77.502,77.484,77.502,57600000.0
2006-11-24 17:19:00,77.513,77.523,77.513,77.521,24000000.0
2006-11-24 17:20:00,77.515,77.518,77.51,77.51,16000000.0
2006-11-24 17:22:00,77.508,77.517,77.503,77.517,19200000.0
2006-11-24 17:23:00,77.52,77.526,77.516,77.521,11200000.0
2006-11-24 17:24:00,77.506,77.506,77.488,77.505,12800000.0
2006-11-24 17:25:00,77.52,77.542,77.519,77.542,17600000.0
2006-11-24 17:26:00,77.558,77.561,77.552,77.552,12800000.0
2006-11-24 17:27:00,77.537,77.537,77.508,77.508,45800000.0
2006-11-24 17:28:00,77.507,77.54,77.507,77.54,12800000.0
2006-11-24 17:29:00,77.555,77.572,77.551,77.572,27200000.0
2006-11-24 17:30:00,77.562,77.612,77.562,77.612,17600000.0
2006-11-24 17:31:00,77.629,77.629,77.59,77.605,86800000.0
2006-11-24 17:32:00,77.603,77.628,77.603,77.621,52800000.0
2006-11-24 17:33:00,77.628,77.65,77.628,77.65,36800000.0
2006-11-24 17:34:00,77.649,77.669,77.649,77.669,62800000.0
2006-11-24 17:35:00,77.672,77.673,77.658,77.658,43200000.0
2006-11-24 17:36:00,77.635,77.635,77.623,77.623,33600000.0
2006-11-24 17:37:00,77.628,77.641,77.628,77.637,16000000.0
2006-11-24 17:38:00,77.635,77.635,77.603,77.604,34600000.0
2006-11-24 17:39:00,77.62,77.628,77.606,77.621,16000000.0
2006-11-24 17:40:00,77.635,77.635,77.613,77.613,74600000.0
2006-11-24 17:41:00,77.613,77.617,77.61,77.61,12800000.0
2006-11-24 17:42:00,77.605,77.608,77.595,77.595,12800000.0
2006-11-24 17:43:00,77.613,77.621,77.604,77.621,17600000.0
2006-11-24 17:44:00,77.621,77.626,77.616,77.625,30400000.0
2006-11-24 17:45:00,77.622,77.627,77.617,77.617,30400000.0
2006-11-24 17:46:00,77.614,77.627,77.614,77.622,41600000.0
2006-11-24 17:47:00,77.628,77.629,77.622,77.626,57600000.0
2006-11-24 17:48:00,77.622,77.627,77.615,77.615,57600000.0
2006-11-24 17:49:00,77.618,77.628,77.611,77.628,46800000.0
2006-11-24 17:50:00,77.629,77.654,77.629,77.654,8000000.0
2006-11-24 17:51:00,77.66,77.681,77.66,77.662,49600000.0
2006-11-24 17:52:00,77.657,77.663,77.654,77.663,43200000.0
2006-11-24 17:53:00,77.648,77.652,77.644,77.652,33000000.0
2006-11-24 17:54:00,77.65,77.65,77.638,77.642,38400000.0
2006-11-24 17:55:00,77.647,77.657,77.646,77.651,40000000.0
2006-11-24 17:56:00,77.638,77.638,77.623,77.624,44800000.0
2006-11-24 17:57:00,77.619,77.639,77.619,77.637,36200000.0
2006-11-24 17:58:00,77.645,77.66,77.645,77.66,18000000.0
2006-11-24 17:59:00,77.665,77.676,77.658,77.666,62400000.0
2006-11-24 18:00:00,77.653,77.659,77.638,77.638,51200000.0
2006-11-24 18:01:00,77.629,77.632,77.617,77.632,32000000.0
2006-11-24 18:02:00,77.631,77.631,77.625,77.631,23400000.0
2006-11-24 18:03:00,77.63,77.636,77.627,77.63,36800000.0
2006-11-24 18:04:00,77.612,77.62,77.612,77.614,33600000.0
2006-11-24 18:05:00,77.62,77.63,77.62,77.628,12800000.0
2006-11-24 18:06:00,77.629,77.631,77.619,77.627,30400000.0
2006-11-24 18:07:00,77.62,77.62,77.61,77.619,11200000.0
2006-11-24 18:08:00,77.619,77.627,77.618,77.625,84800000.0
2006-11-24 18:10:00,77.629,77.633,77.617,77.629,16000000.0
2006-11-24 18:11:00,77.631,77.632,77.62,77.632,12800000.0
2006-11-24 18:12:00,77.632,77.633,77.624,77.63,12800000.0
2006-11-24 18:14:00,77.635,77.635,77.618,77.623,19200000.0
2006-11-24 18:15:00,77.641,77.646,77.638,77.645,29800000.0
2006-11-24 18:16:00,77.637,77.641,77.625,77.64,56000000.0
2006-11-24 18:17:00,77.636,77.647,77.634,77.647,43200000.0
2006-11-24 18:18:00,77.649,77.649,77.631,77.631,30400000.0
2006-11-24 18:19:00,77.633,77.633,77.626,77.628,47200000.0
2006-11-24 18:20:00,77.644,77.655,77.644,77.653,43200000.0
2006-11-24 18:21:00,77.652,77.659,77.641,77.641,12800000.0
2006-11-24 18:22:00,77.635,77.643,77.634,77.64,34000000.0
2006-11-24 18:23:00,77.654,77.675,77.654,77.675,45800000.0
2006-11-24 18:24:00,77.684,77.684,77.668,77.67,52800000.0
2006-11-24 18:25:00,77.668,77.678,77.66,77.678,33600000.0
2006-11-24 18:26:00,77.662,77.68,77.662,77.666,12800000.0
2006-11-24 18:27:00,77.682,77.686,77.681,77.686,34000000.0
2006-11-24 18:28:00,77.682,77.685,77.679,77.685,12200000.0
2006-11-24 18:29:00,77.687,77.688,77.682,77.685,25000000.0
2006-11-24 18:30:00,77.68,77.689,77.676,77.676,36800000.0
2006-11-24 18:31:00,77.67,77.671,77.649,77.671,11200000.0
2006-11-24 18:32:00,77.681,77.688,77.679,77.679,69200000.0
2006-11-24 18:33:00,77.68,77.684,77.68,77.681,32000000.0
2006-11-24 18:34:00,77.668,77.679,77.667,77.679,18600000.0
2006-11-24 18:35:00,77.676,77.678,77.662,77.674,43200000.0
2006-11-24 18:36:00,77.684,77.687,77.681,77.681,11200000.0
2006-11-24 18:37:00,77.685,77.695,77.685,77.687,36800000.0
2006-11-24 18:38:00,77.682,77.706,77.682,77.706,49400000.0
2006-11-24 18:39:00,77.708,77.711,77.7,77.705,76800000.0
2006-11-24 18:40:00,77.699,77.704,77.69,77.701,66000000.0
2006-11-24 18:41:00,77.712,77.73,77.71,77.712,71800000.0
2006-11-24 18:43:00,77.71,77.735,77.71,77.735,49600000.0
2006-11-24 18:44:00,77.729,77.729,77.704,77.724,30800000.0
2006-11-24 18:45:00,77.73,77.741,77.717,77.741,12800000.0
2006-11-24 18:46:00,77.75,77.764,77.75,77.761,12800000.0
2006-11-24 18:47:00,77.754,77.767,77.744,77.744,14400000.0
2006-11-24 18:48:00,77.745,77.745,77.737,77.741,28200000.0
2006-11-24 18:49:00,77.756,77.756,77.735,77.753,24000000.0
2006-11-24 18:50:00,77.751,77.751,77.728,77.728,46400000.0
2006-11-24 18:51:00,77.729,77.742,77.714,77.742,12800000.0
2006-11-24 18:52:00,77.747,77.749,77.738,77.743,19200000.0
2006-11-24 18:53:00,77.738,77.747,77.735,77.742,30400000.0
2006-11-24 18:54:00,77.749,77.749,77.741,77.747,19200000.0
2006-11-24 18:55:00,77.738,77.747,77.729,77.732,22400000.0
2006-11-24 18:56:00,77.729,77.745,77.729,77.738,16000000.0
2006-11-24 18:57:00,77.747,77.749,77.743,77.743,19200000.0
2006-11-24 18:58:00,77.738,77.738,77.732,77.733,32000000.0
2006-11-24 18:59:00,77.743,77.762,77.743,77.762,32000000.0
2006-11-24 19:00:00,77.769,77.772,77.763,77.772,14400000.0
2006-11-24 19:01:00,77.773,77.773,77.766,77.767,11200000.0
2006-11-24 19:02:00,77.76,77.768,77.76,77.763,43200000.0
2006-11-24 19:03:00,77.766,77.77,77.763,77.765,14800000.0
2006-11-24 19:04:00,77.775,77.775,77.767,77.774,14400000.0
2006-11-24 19:05:00,77.776,77.784,77.763,77.784,17600000.0
2006-11-24 19:06:00,77.784,77.784,77.768,77.771,56000000.0
2006-11-24 19:07:00,77.796,77.797,77.787,77.787,35200000.0
2006-11-24 19:08:00,77.788,77.788,77.764,77.764,22400000.0
2006-11-24 19:09:00,77.754,77.761,77.753,77.753,12800000.0
2006-11-24 19:10:00,77.758,77.776,77.758,77.776,17600000.0
2006-11-24 19:11:00,77.782,77.782,77.771,77.777,17600000.0
2006-11-24 19:12:00,77.778,77.784,77.778,77.783,24000000.0
2006-11-24 19:13:00,77.772,77.783,77.766,77.778,16000000.0
2006-11-24 19:14:00,77.784,77.795,77.784,77.795,12800000.0
2006-11-24 19:15:00,77.79,77.79,77.772,77.776,16000000.0
2006-11-24 19:16:00,77.778,77.778,77.754,77.765,12800000.0
2006-11-24 19:17:00,77.77,77.777,77.767,77.777,14400000.0
2006-11-24 19:18:00,77.776,77.779,77.772,77.772,31400000.0
2006-11-24 19:19:00,77.768,77.77,77.76,77.762,11200000.0
2006-11-24 19:20:00,77.762,77.764,77.751,77.762,14400000.0
2006-11-24 19:21:00,77.767,77.776,77.766,77.775,17600000.0
2006-11-24 19:22:00,77.774,77.774,77.761,77.768,14400000.0
2006-11-24 19:23:00,77.759,77.768,77.754,77.765,16000000.0
2006-11-24 19:24:00,77.77,77.773,77.761,77.77,48000000.0
2006-11-24 19:25:00,77.771,77.783,77.77,77.783,12800000.0
2006-11-24 19:26:00,77.764,77.765,77.755,77.756,41600000.0
2006-11-24 19:27:00,77.753,77.761,77.75,77.76,14400000.0
2006-11-24 19:29:00,77.756,77.756,77.744,77.744,13200000.0
2006-11-24 19:30:00,77.758,77.762,77.75,77.762,11200000.0
2006-11-24 19:31:00,77.762,77.77,77.761,77.767,11200000.0
2006-11-24 19:33:00,77.773,77.776,77.764,77.771,12800000.0
2006-11-24 19:36:00,77.771,77.782,77.769,77.78,16000000.0
2006-11-24 19:37:00,77.783,77.792,77.777,77.777,11200000.0
2006-11-24 19:38:00,77.771,77.772,77.764,77.772,10600000.0
2006-11-24 19:39:00,77.773,77.793,77.773,77.793,12800000.0
2006-11-24 19:41:00,77.774,77.774,77.767,77.77,11200000.0
2006-11-24 19:43:00,77.764,77.775,77.764,77.775,11200000.0
2006-11-24 19:44:00,77.771,77.773,77.761,77.771,11200000.0
2006-11-24 19:45:00,77.776,77.783,77.768,77.783,16000000.0
2006-11-24 19:47:00,77.781,77.785,77.776,77.778,9600000.0
2006-11-24 19:48:00,77.781,77.791,77.775,77.787,12800000.0
2006-11-24 19:49:00,77.79,77.8,77.79,77.8,30400000.0
2006-11-24 19:50:00,77.802,77.807,77.802,77.807,12800000.0
2006-11-24 19:51:00,77.8,77.81,77.798,77.808,12800000.0
2006-11-24 19:52:00,77.796,77.806,77.783,77.789,16000000.0
2006-11-24 19:53:00,77.802,77.803,77.796,77.801,11200000.0
2006-11-24 19:54:00,77.802,77.811,77.802,77.804,12800000.0
2006-11-24 19:56:00,77.798,77.798,77.775,77.775,16000000.0
2006-11-24 19:57:00,77.778,77.794,77.777,77.794,12800000.0
2006-11-24 19:59:00,77.78,77.793,77.78,77.793,8000000.0
2006-11-24 20:00:00,77.777,77.781,77.767,77.781,17600000.0
2006-11-24 20:01:00,77.786,77.786,77.774,77.774,12800000.0
2006-11-24 20:03:00,77.776,77.784,77.774,77.784,16000000.0
2006-11-24 20:04:00,77.783,77.793,77.783,77.784,30400000.0
2006-11-24 20:05:00,77.786,77.786,77.764,77.775,12800000.0
2006-11-24 20:06:00,77.774,77.779,77.767,77.767,11200000.0
2006-11-24 20:07:00,77.754,77.762,77.751,77.759,17600000.0
2006-11-24 20:08:00,77.761,77.761,77.747,77.75,38400000.0
2006-11-24 20:09:00,77.761,77.762,77.753,77.753,11200000.0
2006-11-24 20:12:00,77.753,77.759,77.745,77.745,11200000.0
2006-11-24 20:13:00,77.747,77.765,77.747,77.765,11200000.0
2006-11-24 20:14:00,77.76,77.762,77.699,77.756,14400000.0
2006-11-24 20:16:00,77.752,77.752,77.736,77.736,28800000.0
2006-11-24 20:17:00,77.73,77.73,77.714,77.72,33600000.0
2006-11-24 20:18:00,77.726,77.735,77.717,77.735,11200000.0
2006-11-24 20:19:00,77.735,77.735,77.726,77.726,11200000.0
2006-11-24 20:20:00,77.709,77.714,77.702,77.71,19200000.0
2006-11-24 20:21:00,77.723,77.723,77.708,77.709,12800000.0
2006-11-24 20:22:00,77.709,77.717,77.708,77.708,14400000.0
2006-11-24 20:24:00,77.711,77.726,77.711,77.726,16000000.0
2006-11-24 20:25:00,77.723,77.741,77.723,77.741,11200000.0
2006-11-24 20:26:00,77.74,77.74,77.73,77.73,16000000.0
2006-11-24 20:27:00,77.741,77.748,77.735,77.735,16000000.0
2006-11-24 20:28:00,77.746,77.747,77.738,77.746,11200000.0
2006-11-24 20:29:00,77.74,77.742,77.733,77.738,12800000.0
2006-11-24 20:30:00,77.738,77.741,77.732,77.741,27200000.0
2006-11-24 20:31:00,77.743,77.743,77.73,77.735,11200000.0
2006-11-24 20:32:00,77.728,77.728,77.722,77.722,3200000.0
2006-11-24 20:33:00,77.724,77.738,77.721,77.738,12200000.0
2006-11-24 20:34:00,77.742,77.743,77.739,77.742,11200000.0
2006-11-24 20:35:00,77.744,77.745,77.739,77.74,10600000.0
2006-11-24 20:36:00,77.735,77.738,77.724,77.731,16000000.0
2006-11-24 20:37:00,77.734,77.734,77.73,77.731,8000000.0
2006-11-24 20:38:00,77.72,77.743,77.72,77.741,12800000.0
2006-11-24 20:39:00,77.75,77.75,77.739,77.74,11200000.0
2006-11-24 20:40:00,77.74,77.746,77.73,77.746,11200000.0
2006-11-24 20:41:00,77.75,77.75,77.74,77.74,14400000.0
2006-11-24 20:42:00,77.748,77.749,77.745,77.749,11200000.0
2006-11-24 20:44:00,77.749,77.749,77.741,77.741,6400000.0
2006-11-24 20:45:00,77.74,77.741,77.731,77.731,12800000.0
2006-11-24 20:46:00,77.72,77.729,77.718,77.724,14400000.0
2006-11-24 20:49:00,77.728,77.728,77.717,77.717,8000000.0
2006-11-24 20:50:00,77.723,77.723,77.711,77.721,14400000.0
2006-11-24 20:51:00,77.717,77.723,77.717,77.719,28800000.0
2006-11-24 20:52:00,77.722,77.722,77.711,77.715,11200000.0
2006-11-24 20:54:00,77.726,77.726,77.71,77.71,14400000.0
2006-11-24 20:55:00,77.702,77.708,77.685,77.708,11200000.0
2006-11-24 20:56:00,77.708,77.708,77.7,77.701,8000000.0
2006-11-24 20:57:00,77.705,77.716,77.705,77.716,12800000.0
2006-11-24 20:58:00,77.713,77.724,77.707,77.724,11200000.0
2006-11-24 20:59:00,77.741,77.744,77.73,77.73,11200000.0
2006-11-24 21:00:00,77.729,77.734,77.723,77.734,17600000.0
2006-11-24 21:01:00,77.733,77.746,77.729,77.737,11200000.0
2006-11-24 21:02:00,77.74,77.754,77.74,77.747,16000000.0
2006-11-24 21:03:00,77.741,77.75,77.74,77.75,11200000.0
2006-11-24 21:04:00,77.747,77.75,77.741,77.745,16000000.0
2006-11-24 21:05:00,77.734,77.748,77.724,77.748,12800000.0
2006-11-24 21:06:00,77.753,77.761,77.751,77.751,12800000.0
2006-11-24 21:07:00,77.761,77.761,77.742,77.751,14400000.0
2006-11-24 21:08:00,77.752,77.752,77.738,77.739,16000000.0
2006-11-24 21:09:00,77.714,77.736,77.714,77.736,8000000.0
2006-11-24 21:10:00,77.75,77.75,77.747,77.747,3200000.0
2006-11-24 21:11:00,77.741,77.746,77.725,77.735,12800000.0
2006-11-24 21:12:00,77.732,77.744,77.732,77.744,12800000.0
2006-11-24 21:13:00,77.744,77.744,77.727,77.738,16000000.0
2006-11-24 21:14:00,77.742,77.754,77.733,77.753,12800000.0
2006-11-24 21:15:00,77.748,77.756,77.74,77.74,14400000.0
2006-11-24 21:16:00,77.733,77.733,77.723,77.723,9600000.0
2006-11-24 21:18:00,77.73,77.735,77.643,77.735,12800000.0
2006-11-24 21:19:00,77.73,77.733,77.721,77.726,17600000.0
2006-11-24 21:20:00,77.706,77.728,77.706,77.722,14400000.0
2006-11-24 21:21:00,77.741,77.749,77.741,77.747,11200000.0
2006-11-24 21:22:00,77.752,77.753,77.728,77.728,12800000.0
2006-11-24 21:23:00,77.715,77.73,77.715,77.73,11200000.0
2006-11-24 21:24:00,77.754,77.771,77.754,77.758,11200000.0
2006-11-24 21:26:00,77.766,77.766,77.76,77.76,11200000.0
2006-11-24 21:27:00,77.756,77.757,77.737,77.737,9600000.0
2006-11-24 21:28:00,77.724,77.731,77.712,77.726,11200000.0
2006-11-24 21:30:00,77.727,77.73,77.711,77.711,12800000.0
2006-11-24 21:32:00,77.725,77.726,77.72,77.725,14400000.0
2006-11-24 21:37:00,77.713,77.731,77.713,77.721,16000000.0
2006-11-24 21:38:00,77.71,77.723,77.63,77.63,12800000.0
2006-11-24 21:39:00,77.721,77.721,77.713,77.713,11200000.0
2006-11-24 21:40:00,77.709,77.716,77.706,77.716,11200000.0
2006-11-24 21:41:00,77.721,77.729,77.717,77.717,12800000.0
2006-11-24 21:44:00,77.727,77.727,77.716,77.72,12800000.0
2006-11-24 21:45:00,77.71,77.71,77.673,77.676,18000000.0
2006-11-24 21:46:00,77.681,77.686,77.675,77.686,14400000.0
2006-11-24 21:47:00,77.682,77.684,77.677,77.678,11200000.0
2006-11-24 21:49:00,77.677,77.681,77.675,77.681,11200000.0
2006-11-24 21:52:00,77.697,77.697,77.695,77.695,3200000.0
2006-11-24 21:54:00,77.698,77.698,77.682,77.683,11200000.0
2006-11-24 21:58:00,77.688,77.697,77.688,77.696,17600000.0
2006-11-24 22:00:00,77.711,77.716,77.709,77.709,17600000.0
2006-11-24 22:01:00,77.716,77.716,77.71,77.711,11200000.0
2006-11-24 22:05:00,77.701,77.701,77.668,77.668,11200000.0
2006-11-24 22:06:00,77.678,77.679,77.677,77.679,6400000.0
2006-11-24 22:08:00,77.676,77.682,77.662,77.682,16400000.0
2006-11-24 22:14:00,77.677,77.678,77.667,77.67,12800000.0
2006-11-24 22:16:00,77.678,77.678,77.672,77.673,12800000.0
2006-11-24 22:18:00,77.669,77.672,77.666,77.667,16000000.0
2006-11-24 22:21:00,77.669,77.691,77.669,77.691,17600000.0
2006-11-24 22:22:00,77.685,77.685,77.676,77.678,6400000.0
2006-11-24 22:23:00,77.68,77.692,77.68,77.688,12800000.0
2006-11-24 22:24:00,77.677,77.677,77.673,77.675,11200000.0
2006-11-24 22:25:00,77.675,77.678,77.668,77.676,9600000.0
2006-11-24 22:26:00,77.691,77.726,77.691,77.726,17600000.0
2006-11-24 22:27:00,77.733,77.742,77.733,77.738,12800000.0
2006-11-24 22:28:00,77.735,77.736,77.723,77.723,12800000.0
2006-11-24 22:29:00,77.711,77.715,77.703,77.705,16000000.0
2006-11-24 22:30:00,77.72,77.725,77.713,77.713,17600000.0
2006-11-24 22:33:00,77.707,77.715,77.703,77.71,11200000.0
2006-11-24 22:34:00,77.713,77.713,77.694,77.694,11200000.0
2006-11-24 22:35:00,77.707,77.711,77.701,77.705,12800000.0
2006-11-24 22:36:00,77.709,77.712,77.7,77.708,17600000.0
2006-11-24 22:37:00,77.706,77.712,77.706,77.706,25600000.0
2006-11-24 22:39:00,77.712,77.721,77.712,77.721,12200000.0
2006-11-24 22:40:00,77.717,77.721,77.713,77.716,11200000.0
2006-11-24 22:41:00,77.708,77.708,77.697,77.703,11200000.0
2006-11-24 22:42:00,77.701,77.707,77.696,77.696,17600000.0
2006-11-24 22:43:00,77.7,77.709,77.692,77.694,16000000.0
2006-11-24 22:44:00,77.691,77.7,77.691,77.698,12800000.0
2006-11-24 22:45:00,77.698,77.698,77.687,77.688,16000000.0
2006-11-24 22:46:00,77.696,77.696,77.685,77.694,11200000.0
2006-11-24 22:47:00,77.682,77.692,77.682,77.682,17600000.0
2006-11-24 22:49:00,77.681,77.688,77.681,77.688,12800000.0
2006-11-24 22:50:00,77.7,77.701,77.689,77.689,11200000.0
2006-11-24 22:51:00,77.697,77.699,77.696,77.699,11200000.0
2006-11-24 22:53:00,77.701,77.71,77.701,77.71,11200000.0
2006-11-24 22:56:00,77.715,77.723,77.713,77.723,17600000.0
2006-11-24 23:00:00,77.721,77.721,77.71,77.717,9600000.0
2006-11-24 23:04:00,77.719,77.721,77.71,77.719,11200000.0
2006-11-24 23:07:00,77.713,77.721,77.713,77.721,12800000.0
2006-11-24 23:09:00,77.725,77.745,77.725,77.741,17600000.0
2006-11-24 23:11:00,77.759,77.76,77.755,77.757,11200000.0
2006-11-24 23:12:00,77.769,77.775,77.766,77.775,16000000.0
2006-11-24 23:13:00,77.763,77.763,77.742,77.745,12800000.0
2006-11-24 23:14:00,77.757,77.764,77.744,77.764,11200000.0
2006-11-24 23:15:00,77.766,77.771,77.766,77.771,11200000.0
2006-11-24 23:16:00,77.769,77.773,77.762,77.762,12600000.0
2006-11-24 23:17:00,77.751,77.764,77.751,77.764,11200000.0
2006-11-24 23:18:00,77.764,77.773,77.753,77.758,11200000.0
2006-11-24 23:19:00,77.75,77.75,77.734,77.734,12800000.0
2006-11-24 23:20:00,77.74,77.753,77.734,77.753,14400000.0
2006-11-24 23:21:00,77.74,77.759,77.74,77.753,16000000.0
2006-11-24 23:23:00,77.751,77.756,77.748,77.749,12800000.0
2006-11-24 23:24:00,77.747,77.751,77.744,77.751,10600000.0
2006-11-24 23:25:00,77.74,77.746,77.735,77.738,16000000.0
2006-11-24 23:27:00,77.732,77.739,77.73,77.739,17600000.0
2006-11-24 23:28:00,77.737,77.746,77.737,77.746,12800000.0
2006-11-24 23:30:00,77.744,77.747,77.738,77.739,14400000.0
2006-11-24 23:32:00,77.734,77.744,77.734,77.74,17600000.0
2006-11-24 23:33:00,77.733,77.733,77.721,77.721,12800000.0
2006-11-24 23:34:00,77.733,77.737,77.731,77.736,16000000.0
2006-11-24 23:35:00,77.733,77.734,77.724,77.728,16000000.0
2006-11-24 23:36:00,77.734,77.747,77.734,77.74,12800000.0
2006-11-24 23:38:00,77.734,77.741,77.732,77.732,11200000.0
2006-11-24 23:39:00,77.733,77.741,77.733,77.739,11600000.0
2006-11-24 23:40:00,77.737,77.737,77.716,77.724,35200000.0
2006-11-24 23:41:00,77.735,77.745,77.735,77.745,12800000.0
2006-11-24 23:42:00,77.748,77.748,77.734,77.738,6400000.0
2006-11-24 23:45:00,77.737,77.737,77.722,77.735,11200000.0
2006-11-24 23:46:00,77.743,77.752,77.743,77.752,17600000.0
2006-11-24 23:50:00,77.757,77.795,77.757,77.795,11200000.0
2006-11-24 23:51:00,77.791,77.791,77.77,77.783,12800000.0
2006-11-24 23:52:00,77.784,77.795,77.784,77.792,12800000.0
2006-11-24 23:53:00,77.787,77.787,77.769,77.769,11200000.0
2006-11-24 23:54:00,77.771,77.805,77.771,77.799,14400000.0
2006-11-24 23:55:00,77.789,77.811,77.789,77.811,14400000.0
2006-11-24 23:56:00,77.719,77.818,77.719,77.816,11200000.0
2006-11-24 23:57:00,77.81,77.815,77.786,77.786,16000000.0
2006-11-27 00:13:00,77.789,77.817,77.789,77.817,11200000.0
2006-11-27 00:14:00,77.825,77.825,77.661,77.661,14400000.0
2006-11-27 00:15:00,77.67,77.671,77.655,77.664,14400000.0
2006-11-27 00:16:00,77.656,77.666,77.656,77.663,14400000.0
2006-11-27 00:17:00,77.672,77.69,77.67,77.69,16000000.0
2006-11-27 00:18:00,77.696,77.696,77.681,77.681,9600000.0
2006-11-27 00:19:00,77.675,77.677,77.66,77.66,12800000.0
2006-11-27 00:20:00,77.65,77.655,77.65,77.652,17600000.0
2006-11-27 00:21:00,77.666,77.666,77.653,77.666,12800000.0
2006-11-27 00:22:00,77.663,77.682,77.663,77.663,17600000.0
2006-11-27 00:23:00,77.671,77.671,77.65,77.65,12800000.0
2006-11-27 00:24:00,77.655,77.657,77.643,77.657,14400000.0
2006-11-27 00:25:00,77.658,77.658,77.637,77.637,11200000.0
2006-11-27 00:26:00,77.635,77.654,77.635,77.654,12800000.0
2006-11-27 00:27:00,77.646,77.646,77.627,77.627,12800000.0
2006-11-27 00:28:00,77.611,77.635,77.611,77.635,32000000.0
2006-11-27 00:29:00,77.656,77.662,77.656,77.658,8000000.0
2006-11-27 00:30:00,77.655,77.661,77.655,77.661,8000000.0
2006-11-27 00:31:00,77.66,77.661,77.651,77.661,12800000.0
2006-11-27 00:32:00,77.654,77.662,77.648,77.656,12800000.0
2006-11-27 00:33:00,77.655,77.662,77.647,77.647,12800000.0
2006-11-27 00:34:00,77.635,77.637,77.628,77.636,19200000.0
2006-11-27 00:36:00,77.62,77.625,77.612,77.62,12200000.0
2006-11-27 00:37:00,77.607,77.625,77.607,77.625,12800000.0
2006-11-27 00:38:00,77.637,77.649,77.63,77.63,12800000.0
2006-11-27 00:39:00,77.621,77.625,77.611,77.616,17600000.0
2006-11-27 00:40:00,77.614,77.617,77.612,77.615,8000000.0
2006-11-27 00:41:00,77.604,77.607,77.595,77.607,16000000.0
2006-11-27 00:42:00,77.604,77.617,77.597,77.605,12800000.0
2006-11-27 00:43:00,77.59,77.604,77.589,77.593,16000000.0
2006-11-27 00:44:00,77.579,77.584,77.564,77.577,17600000.0
2006-11-27 00:45:00,77.576,77.6,77.576,77.598,12800000.0
2006-11-27 00:46:00,77.599,77.601,77.595,77.595,14400000.0
2006-11-27 00:47:00,77.594,77.6,77.59,77.594,12800000.0
2006-11-27 00:48:00,77.601,77.614,77.601,77.606,12800000.0
2006-11-27 00:49:00,77.6,77.61,77.599,77.599,11200000.0
2006-11-27 00:50:00,77.594,77.606,77.594,77.601,12800000.0
2006-11-27 00:51:00,77.602,77.61,77.584,77.61,11200000.0
2006-11-27 00:52:00,77.599,77.599,77.584,77.584,11200000.0
2006-11-27 00:53:00,77.579,77.593,77.579,77.593,11200000.0
2006-11-27 00:54:00,77.578,77.588,77.578,77.585,17600000.0
2006-11-27 00:55:00,77.583,77.588,77.581,77.583,12800000.0
2006-11-27 00:56:00,77.584,77.589,77.575,77.584,12800000.0
2006-11-27 00:57:00,77.595,77.603,77.595,77.597,12800000.0
2006-11-27 00:58:00,77.595,77.596,77.586,77.596,12800000.0
2006-11-27 00:59:00,77.585,77.596,77.58,77.59,11200000.0
2006-11-27 01:00:00,77.603,77.62,77.603,77.62,16000000.0
2006-11-27 01:01:00,77.618,77.62,77.612,77.617,14400000.0
2006-11-27 01:02:00,77.616,77.621,77.608,77.608,8000000.0
2006-11-27 01:03:00,77.595,77.609,77.595,77.606,11200000.0
2006-11-27 01:04:00,77.611,77.612,77.601,77.601,12800000.0
2006-11-27 01:06:00,77.612,77.614,77.551,77.613,12800000.0
2006-11-27 01:07:00,77.612,77.613,77.599,77.613,12800000.0
2006-11-27 01:09:00,77.611,77.613,77.597,77.613,17600000.0
2006-11-27 01:12:00,77.609,77.611,77.599,77.609,16000000.0
2006-11-27 01:13:00,77.607,77.644,77.601,77.644,8000000.0
2006-11-27 01:14:00,77.625,77.628,77.622,77.622,16000000.0
2006-11-27 01:16:00,77.625,77.628,77.624,77.628,25600000.0
2006-11-27 01:17:00,77.627,77.63,77.618,77.619,11200000.0
2006-11-27 01:18:00,77.615,77.615,77.605,77.607,12800000.0
2006-11-27 01:19:00,77.618,77.635,77.613,77.635,16000000.0
2006-11-27 01:20:00,77.642,77.648,77.641,77.643,11200000.0
2006-11-27 01:22:00,77.642,77.648,77.639,77.648,12800000.0
2006-11-27 01:23:00,77.64,77.64,77.634,77.636,11200000.0
2006-11-27 01:25:00,77.638,77.64,77.617,77.625,12800000.0
2006-11-27 01:26:00,77.626,77.629,77.62,77.623,11200000.0
2006-11-27 01:27:00,77.615,77.617,77.609,77.612,13200000.0
2006-11-27 01:28:00,77.605,77.616,77.605,77.613,17600000.0
2006-11-27 01:29:00,77.611,77.611,77.592,77.606,17600000.0
2006-11-27 01:31:00,77.602,77.602,77.589,77.6,11200000.0
2006-11-27 01:32:00,77.604,77.608,77.601,77.601,12800000.0
2006-11-27 01:33:00,77.602,77.608,77.592,77.608,11200000.0
2006-11-27 01:34:00,77.603,77.609,77.601,77.609,23400000.0
2006-11-27 01:35:00,77.605,77.606,77.593,77.601,14400000.0
2006-11-27 01:38:00,77.605,77.61,77.593,77.605,17600000.0
2006-11-27 01:39:00,77.601,77.608,77.599,77.608,14400000.0
2006-11-27 01:42:00,77.604,77.605,77.597,77.604,11200000.0
2006-11-27 01:43:00,77.613,77.614,77.606,77.61,11200000.0
2006-11-27 01:44:00,77.599,77.599,77.577,77.584,12800000.0
2006-11-27 01:45:00,77.582,77.586,77.574,77.582,16000000.0
2006-11-27 01:46:00,77.574,77.597,77.574,77.597,16000000.0
2006-11-27 01:47:00,77.599,77.604,77.598,77.599,13800000.0
2006-11-27 01:48:00,77.6,77.612,77.595,77.607,12800000.0
2006-11-27 01:49:00,77.603,77.608,77.598,77.599,16000000.0
2006-11-27 01:50:00,77.603,77.611,77.603,77.61,14400000.0
2006-11-27 01:51:00,77.611,77.627,77.611,77.627,11200000.0
2006-11-27 01:52:00,77.643,77.655,77.643,77.655,20200000.0
2006-11-27 01:53:00,77.664,77.67,77.657,77.657,14400000.0
2006-11-27 01:54:00,77.66,77.663,77.658,77.663,8000000.0
2006-11-27 01:55:00,77.659,77.659,77.643,77.643,12800000.0
2006-11-27 01:56:00,77.645,77.645,77.641,77.641,12800000.0
2006-11-27 01:57:00,77.637,77.645,77.637,77.645,11200000.0
2006-11-27 01:58:00,77.643,77.66,77.643,77.66,11200000.0
2006-11-27 01:59:00,77.659,77.659,77.643,77.643,3200000.0
2006-11-27 02:01:00,77.654,77.663,77.648,77.663,17600000.0
2006-11-27 02:02:00,77.677,77.679,77.665,77.665,12800000.0
2006-11-27 02:03:00,77.659,77.677,77.659,77.667,16000000.0
2006-11-27 02:04:00,77.672,77.678,77.669,77.677,12800000.0
2006-11-27 02:05:00,77.679,77.679,77.67,77.676,12800000.0
2006-11-27 02:06:00,77.677,77.679,77.675,77.676,12800000.0
2006-11-27 02:07:00,77.681,77.69,77.678,77.681,12800000.0
2006-11-27 02:08:00,77.677,77.682,77.672,77.677,17600000.0
2006-11-27 02:09:00,77.678,77.682,77.672,77.682,16000000.0
2006-11-27 02:10:00,77.669,77.678,77.669,77.675,9600000.0
2006-11-27 02:11:00,77.668,77.668,77.637,77.659,12800000.0
2006-11-27 02:12:00,77.648,77.652,77.641,77.642,11200000.0
2006-11-27 02:13:00,77.648,77.659,77.647,77.655,11200000.0
2006-11-27 02:14:00,77.656,77.656,77.639,77.639,11200000.0
2006-11-27 02:16:00,77.655,77.669,77.601,77.669,9600000.0
2006-11-27 02:17:00,77.677,77.677,77.662,77.672,11200000.0
2006-11-27 02:18:00,77.67,77.67,77.657,77.663,12800000.0
2006-11-27 02:19:00,77.671,77.677,77.666,77.675,12800000.0
2006-11-27 02:20:00,77.667,77.693,77.667,77.693,8000000.0
2006-11-27 02:21:00,77.694,77.699,77.687,77.689,17600000.0
2006-11-27 02:22:00,77.69,77.69,77.677,77.683,12800000.0
2006-11-27 02:23:00,77.679,77.687,77.673,77.683,12800000.0
2006-11-27 02:24:00,77.683,77.704,77.606,77.695,10600000.0
2006-11-27 02:25:00,77.668,77.681,77.668,77.668,17600000.0
2006-11-27 02:26:00,77.669,77.679,77.657,77.674,17600000.0
2006-11-27 02:28:00,77.668,77.681,77.668,77.675,14400000.0
2006-11-27 02:29:00,77.677,77.677,77.668,77.673,11200000.0
2006-11-27 02:30:00,77.672,77.681,77.672,77.679,11200000.0
2006-11-27 02:31:00,77.686,77.695,77.678,77.688,17600000.0
2006-11-27 02:32:00,77.705,77.707,77.689,77.707,11200000.0
2006-11-27 02:33:00,77.707,77.732,77.707,77.732,11200000.0
2006-11-27 02:34:00,77.715,77.724,77.711,77.713,13800000.0
2006-11-27 02:35:00,77.715,77.72,77.715,77.719,12800000.0
2006-11-27 02:36:00,77.724,77.736,77.724,77.735,12800000.0
2006-11-27 02:37:00,77.744,77.747,77.72,77.722,12800000.0
2006-11-27 02:38:00,77.735,77.737,77.729,77.737,12800000.0
2006-11-27 02:39:00,77.749,77.749,77.726,77.726,16000000.0
2006-11-27 02:40:00,77.724,77.724,77.712,77.716,12800000.0
2006-11-27 02:41:00,77.719,77.728,77.713,77.728,11200000.0
2006-11-27 02:42:00,77.69,77.703,77.69,77.697,12800000.0
2006-11-27 02:43:00,77.696,77.699,77.688,77.688,11200000.0
2006-11-27 02:44:00,77.683,77.683,77.671,77.681,12800000.0
2006-11-27 02:45:00,77.686,77.7,77.686,77.699,10600000.0
2006-11-27 02:46:00,77.713,77.713,77.701,77.701,12800000.0
2006-11-27 02:47:00,77.699,77.706,77.694,77.702,12800000.0
2006-11-27 02:48:00,77.708,77.717,77.701,77.701,14400000.0
2006-11-27 02:49:00,77.698,77.702,77.693,77.702,17000000.0
2006-11-27 02:50:00,77.706,77.71,77.697,77.71,11200000.0
2006-11-27 02:51:00,77.719,77.72,77.702,77.72,11200000.0
2006-11-27 02:52:00,77.716,77.718,77.654,77.71,11200000.0
2006-11-27 02:53:00,77.718,77.719,77.708,77.708,11200000.0
2006-11-27 02:54:00,77.646,77.757,77.646,77.734,11200000.0
2006-11-27 02:55:00,77.726,77.731,77.723,77.723,11200000.0
2006-11-27 02:57:00,77.717,77.718,77.7,77.707,11200000.0
2006-11-27 02:58:00,77.699,77.708,77.685,77.708,8000000.0
2006-11-27 02:59:00,77.712,77.716,77.708,77.715,11200000.0
2006-11-27 03:00:00,77.716,77.716,77.627,77.627,11200000.0
2006-11-27 03:01:00,77.711,77.718,77.704,77.718,11200000.0
2006-11-27 03:02:00,77.725,77.726,77.722,77.723,11200000.0
2006-11-27 03:03:00,77.725,77.732,77.722,77.728,14400000.0
2006-11-27 03:04:00,77.73,77.733,77.726,77.728,11200000.0
2006-11-27 03:05:00,77.735,77.751,77.732,77.751,16000000.0
2006-11-27 03:06:00,77.751,77.751,77.723,77.733,16000000.0
2006-11-27 03:07:00,77.723,77.733,77.723,77.729,13800000.0
2006-11-27 03:08:00,77.725,77.73,77.707,77.724,11200000.0
2006-11-27 03:09:00,77.737,77.742,77.734,77.741,11200000.0
2006-11-27 03:11:00,77.739,77.749,77.739,77.748,11200000.0
2006-11-27 03:12:00,77.728,77.741,77.719,77.719,17600000.0
2006-11-27 03:15:00,77.735,77.747,77.732,77.747,17600000.0
2006-11-27 03:16:00,77.755,77.769,77.755,77.757,14400000.0
2006-11-27 03:17:00,77.769,77.771,77.756,77.771,11200000.0
2006-11-27 03:18:00,77.764,77.764,77.74,77.744,12200000.0
2006-11-27 03:19:00,77.739,77.769,77.739,77.769,12800000.0
2006-11-27 03:21:00,77.784,77.795,77.784,77.784,14400000.0
2006-11-27 03:22:00,77.778,77.778,77.772,77.772,11200000.0
2006-11-27 03:24:00,77.759,77.762,77.756,77.758,9600000.0
2006-11-27 03:25:00,77.752,77.767,77.752,77.763,17600000.0
2006-11-27 03:26:00,77.76,77.774,77.756,77.756,12800000.0
2006-11-27 03:27:00,77.768,77.771,77.754,77.754,14400000.0
2006-11-27 03:28:00,77.759,77.76,77.754,77.76,11200000.0
2006-11-27 03:29:00,77.756,77.762,77.75,77.76,12800000.0
2006-11-27 03:30:00,77.763,77.763,77.698,77.751,17600000.0
2006-11-27 03:31:00,77.754,77.763,77.741,77.741,12800000.0
2006-11-27 03:33:00,77.744,77.755,77.743,77.75,11200000.0
2006-11-27 03:34:00,77.761,77.761,77.748,77.75,11200000.0
2006-11-27 03:35:00,77.735,77.735,77.72,77.724,17600000.0
2006-11-27 03:36:00,77.742,77.744,77.738,77.739,11200000.0
2006-11-27 03:37:00,77.736,77.755,77.736,77.752,17600000.0
2006-11-27 03:39:00,77.74,77.751,77.677,77.751,14400000.0
2006-11-27 03:40:00,77.759,77.761,77.753,77.761,12800000.0
2006-11-27 03:41:00,77.746,77.746,77.704,77.704,11200000.0
2006-11-27 03:42:00,77.706,77.722,77.706,77.721,12800000.0
2006-11-27 03:43:00,77.729,77.731,77.714,77.728,11200000.0
2006-11-27 03:45:00,77.709,77.714,77.703,77.703,11200000.0
2006-11-27 03:46:00,77.709,77.711,77.704,77.704,11200000.0
2006-11-27 03:47:00,77.683,77.69,77.672,77.69,11200000.0
2006-11-27 03:48:00,77.688,77.688,77.666,77.666,11200000.0
2006-11-27 03:49:00,77.672,77.674,77.663,77.663,16000000.0
2006-11-27 03:50:00,77.665,77.686,77.664,77.682,11200000.0
2006-11-27 03:51:00,77.69,77.697,77.688,77.697,8000000.0
2006-11-27 03:52:00,77.69,77.69,77.667,77.677,14400000.0
2006-11-27 03:53:00,77.681,77.693,77.681,77.693,9600000.0
2006-11-27 03:54:00,77.694,77.696,77.688,77.694,14400000.0
2006-11-27 03:55:00,77.692,77.699,77.68,77.691,14400000.0
2006-11-27 03:56:00,77.687,77.689,77.677,77.685,12800000.0
2006-11-27 03:57:00,77.682,77.682,77.668,77.672,12800000.0
2006-11-27 03:58:00,77.651,77.657,77.635,77.657,16000000.0
2006-11-27 03:59:00,77.667,77.669,77.663,77.668,12800000.0
2006-11-27 04:00:00,77.663,77.666,77.648,77.656,14400000.0
2006-11-27 04:01:00,77.662,77.665,77.653,77.66,11200000.0
2006-11-27 04:03:00,77.655,77.655,77.645,77.645,12800000.0
2006-11-27 04:04:00,77.648,77.657,77.648,77.65,12800000.0
2006-11-27 04:05:00,77.647,77.657,77.641,77.657,11200000.0
2006-11-27 04:07:00,77.657,77.669,77.651,77.651,14400000.0
2006-11-27 04:08:00,77.659,77.667,77.658,77.667,11200000.0
2006-11-27 04:09:00,77.665,77.666,77.658,77.664,11200000.0
2006-11-27 04:10:00,77.664,77.668,77.661,77.668,13800000.0
2006-11-27 04:12:00,77.656,77.656,77.647,77.647,8000000.0
2006-11-27 04:13:00,77.654,77.657,77.65,77.652,11200000.0
2006-11-27 04:16:00,77.652,77.652,77.641,77.641,11200000.0
2006-11-27 04:17:00,77.641,77.647,77.639,77.645,14400000.0
2006-11-27 04:19:00,77.647,77.656,77.631,77.649,12800000.0
2006-11-27 04:23:00,77.663,77.668,77.658,77.658,12800000.0
2006-11-27 04:25:00,77.66,77.66,77.65,77.652,14400000.0
2006-11-27 04:26:00,77.648,77.658,77.648,77.658,14400000.0
2006-11-27 04:27:00,77.661,77.661,77.649,77.657,9600000.0
2006-11-27 04:28:00,77.652,77.652,77.64,77.646,11200000.0
2006-11-27 04:29:00,77.644,77.65,77.642,77.65,12800000.0
2006-11-27 04:30:00,77.652,77.667,77.651,77.651,12800000.0
2006-11-27 04:32:00,77.666,77.667,77.661,77.663,12800000.0
2006-11-27 04:34:00,77.66,77.66,77.646,77.646,12800000.0
2006-11-27 04:35:00,77.644,77.649,77.643,77.647,12800000.0
2006-11-27 04:36:00,77.651,77.651,77.642,77.647,8000000.0
2006-11-27 04:37:00,77.654,77.654,77.645,77.646,12800000.0
2006-11-27 04:38:00,77.651,77.654,77.647,77.65,9600000.0
2006-11-27 04:39:00,77.641,77.652,77.634,77.645,12800000.0
2006-11-27 04:40:00,77.647,77.647,77.638,77.64,11200000.0
2006-11-27 04:41:00,77.639,77.644,77.625,77.644,11200000.0
2006-11-27 04:42:00,77.643,77.652,77.63,77.652,12800000.0
2006-11-27 04:45:00,77.649,77.656,77.648,77.649,12800000.0
2006-11-27 04:47:00,77.654,77.661,77.654,77.658,6400000.0
2006-11-27 04:48:00,77.66,77.66,77.647,77.647,12800000.0
2006-11-27 04:49:00,77.646,77.658,77.646,77.651,11200000.0
2006-11-27 04:50:00,77.66,77.665,77.66,77.66,11200000.0
2006-11-27 04:51:00,77.659,77.666,77.574,77.666,14400000.0
2006-11-27 04:52:00,77.669,77.669,77.655,77.66,11200000.0
2006-11-27 04:53:00,77.654,77.667,77.653,77.667,9600000.0
2006-11-27 04:54:00,77.643,77.652,77.643,77.652,12800000.0
2006-11-27 04:55:00,77.647,77.647,77.637,77.64,11200000.0
2006-11-27 04:56:00,77.64,77.648,77.637,77.646,17600000.0
2006-11-27 04:57:00,77.651,77.663,77.644,77.663,11200000.0
2006-11-27 04:58:00,77.661,77.661,77.646,77.646,8000000.0
2006-11-27 04:59:00,77.655,77.655,77.643,77.643,12800000.0
2006-11-27 05:00:00,77.621,77.638,77.621,77.637,11200000.0
2006-11-27 05:01:00,77.638,77.643,77.63,77.643,14400000.0
2006-11-27 05:02:00,77.637,77.637,77.624,77.625,14400000.0
2006-11-27 05:03:00,77.635,77.638,77.619,77.624,12800000.0
2006-11-27 05:04:00,77.624,77.628,77.618,77.628,8000000.0
2006-11-27 05:05:00,77.622,77.634,77.622,77.634,11200000.0
2006-11-27 05:07:00,77.618,77.639,77.616,77.639,14400000.0
2006-11-27 05:08:00,77.642,77.642,77.621,77.632,11200000.0
2006-11-27 05:09:00,77.642,77.649,77.633,77.633,17600000.0
2006-11-27 05:10:00,77.646,77.646,77.614,77.642,12800000.0
2006-11-27 05:11:00,77.639,77.639,77.62,77.622,12800000.0
2006-11-27 05:12:00,77.632,77.637,77.628,77.631,12800000.0
2006-11-27 05:14:00,77.627,77.642,77.627,77.636,14400000.0
2006-11-27 05:16:00,77.646,77.646,77.582,77.639,16000000.0
2006-11-27 05:17:00,77.635,77.646,77.635,77.646,11200000.0
2006-11-27 05:18:00,77.635,77.646,77.627,77.646,8000000.0
2006-11-27 05:19:00,77.642,77.651,77.642,77.648,16000000.0
2006-11-27 05:20:00,77.64,77.656,77.64,77.656,11200000.0
2006-11-27 05:24:00,77.656,77.658,77.648,77.648,11200000.0
2006-11-27 05:25:00,77.649,77.649,77.636,77.64,12800000.0
2006-11-27 05:29:00,77.637,77.644,77.635,77.635,11200000.0
2006-11-27 05:30:00,77.649,77.659,77.641,77.648,16000000.0
2006-11-27 05:32:00,77.646,77.659,77.641,77.659,12800000.0
2006-11-27 05:34:00,77.661,77.661,77.651,77.653,16000000.0
2006-11-27 05:35:00,77.652,77.653,77.647,77.647,11200000.0
2006-11-27 05:37:00,77.641,77.653,77.641,77.653,11200000.0
2006-11-27 05:39:00,77.656,77.669,77.654,77.669,11200000.0
2006-11-27 05:40:00,77.669,77.669,77.665,77.665,9600000.0
2006-11-27 05:41:00,77.668,77.675,77.668,77.675,12800000.0
2006-11-27 05:42:00,77.671,77.679,77.667,77.671,11200000.0
2006-11-27 05:44:00,77.677,77.677,77.673,77.673,11200000.0
2006-11-27 05:45:00,77.677,77.678,77.672,77.672,16000000.0
2006-11-27 05:48:00,77.673,77.673,77.653,77.662,9600000.0
2006-11-27 05:49:00,77.66,77.68,77.66,77.68,17600000.0
2006-11-27 05:50:00,77.688,77.694,77.682,77.682,11200000.0
2006-11-27 05:51:00,77.68,77.68,77.669,77.678,11200000.0
2006-11-27 05:53:00,77.67,77.678,77.67,77.678,17600000.0
2006-11-27 05:54:00,77.669,77.677,77.669,77.676,9600000.0
2006-11-27 05:55:00,77.602,77.676,77.602,77.676,11200000.0
2006-11-27 05:56:00,77.676,77.692,77.676,77.692,12800000.0
2006-11-27 05:57:00,77.693,77.695,77.689,77.69,12800000.0
2006-11-27 05:58:00,77.69,77.695,77.607,77.687,12800000.0
2006-11-27 05:59:00,77.701,77.706,77.692,77.702,12800000.0
2006-11-27 06:01:00,77.71,77.713,77.693,77.712,11200000.0
2006-11-27 06:02:00,77.719,77.719,77.705,77.705,12200000.0
2006-11-27 06:03:00,77.724,77.732,77.719,77.731,11600000.0
2006-11-27 06:04:00,77.732,77.741,77.723,77.732,16000000.0
2006-11-27 06:05:00,77.728,77.728,77.713,77.724,14400000.0
2006-11-27 06:06:00,77.74,77.742,77.737,77.738,12800000.0
2006-11-27 06:07:00,77.74,77.742,77.734,77.74,11200000.0
2006-11-27 06:09:00,77.746,77.748,77.738,77.748,11200000.0
2006-11-27 06:10:00,77.744,77.744,77.652,77.738,11200000.0
2006-11-27 06:12:00,77.738,77.738,77.728,77.734,11200000.0
2006-11-27 06:13:00,77.741,77.743,77.72,77.733,12800000.0
2006-11-27 06:14:00,77.737,77.737,77.721,77.728,12800000.0
2006-11-27 06:15:00,77.713,77.73,77.713,77.73,8000000.0
2006-11-27 06:16:00,77.73,77.741,77.73,77.741,8000000.0
2006-11-27 06:17:00,77.741,77.742,77.732,77.742,12200000.0
2006-11-27 06:18:00,77.744,77.749,77.736,77.749,12800000.0
2006-11-27 06:19:00,77.75,77.752,77.746,77.746,12800000.0
2006-11-27 06:20:00,77.746,77.758,77.746,77.748,16000000.0
2006-11-27 06:21:00,77.751,77.751,77.739,77.739,12800000.0
2006-11-27 06:23:00,77.752,77.752,77.741,77.741,8000000.0
2006-11-27 06:24:00,77.745,77.746,77.736,77.746,8000000.0
2006-11-27 06:25:00,77.738,77.74,77.719,77.735,12800000.0
2006-11-27 06:26:00,77.737,77.748,77.734,77.745,12800000.0
2006-11-27 06:27:00,77.755,77.759,77.744,77.758,14400000.0
2006-11-27 06:31:00,77.747,77.748,77.737,77.744,14400000.0
2006-11-27 06:32:00,77.74,77.749,77.731,77.734,12800000.0
2006-11-27 06:33:00,77.737,77.743,77.725,77.738,17000000.0
2006-11-27 06:34:00,77.713,77.729,77.695,77.695,12800000.0
2006-11-27 06:35:00,77.676,77.676,77.655,77.666,12800000.0
2006-11-27 06:36:00,77.658,77.658,77.645,77.65,14400000.0
2006-11-27 06:37:00,77.612,77.617,77.602,77.602,13200000.0
2006-11-27 06:38:00,77.599,77.633,77.599,77.633,16000000.0
2006-11-27 06:39:00,77.636,77.636,77.612,77.623,11200000.0
2006-11-27 06:41:00,77.628,77.649,77.628,77.649,12800000.0
2006-11-27 06:42:00,77.653,77.693,77.653,77.693,9600000.0
2006-11-27 06:43:00,77.659,77.743,77.659,77.706,16000000.0
2006-11-27 06:44:00,77.696,77.703,77.688,77.703,17600000.0
2006-11-27 06:45:00,77.704,77.71,77.694,77.71,17600000.0
2006-11-27 06:46:00,77.7,77.7,77.691,77.691,12800000.0
2006-11-27 06:47:00,77.709,77.716,77.705,77.712,12800000.0
2006-11-27 06:48:00,77.727,77.737,77.715,77.715,17600000.0
2006-11-27 06:49:00,77.708,77.725,77.702,77.725,17600000.0
2006-11-27 06:50:00,77.712,77.727,77.712,77.724,14400000.0
2006-11-27 06:51:00,77.722,77.739,77.721,77.739,12800000.0
2006-11-27 06:52:00,77.747,77.747,77.736,77.74,12800000.0
2006-11-27 06:54:00,77.741,77.741,77.731,77.732,13800000.0
2006-11-27 06:55:00,77.724,77.735,77.724,77.731,9600000.0
2006-11-27 06:56:00,77.73,77.744,77.73,77.744,11200000.0
2006-11-27 06:57:00,77.746,77.746,77.733,77.737,14400000.0
2006-11-27 06:58:00,77.733,77.733,77.727,77.731,12800000.0
2006-11-27 07:00:00,77.732,77.732,77.72,77.729,16000000.0
2006-11-27 07:01:00,77.726,77.727,77.718,77.724,17600000.0
2006-11-27 07:02:00,77.723,77.725,77.717,77.725,12800000.0
2006-11-27 07:03:00,77.712,77.723,77.712,77.715,12800000.0
2006-11-27 07:04:00,77.699,77.71,77.697,77.71,12800000.0
2006-11-27 07:05:00,77.724,77.726,77.713,77.726,11200000.0
2006-11-27 07:06:00,77.722,77.727,77.719,77.721,12800000.0
2006-11-27 07:07:00,77.722,77.734,77.722,77.734,11200000.0
2006-11-27 07:08:00,77.744,77.747,77.734,77.734,16000000.0
2006-11-27 07:09:00,77.737,77.744,77.737,77.738,12800000.0
2006-11-27 07:10:00,77.724,77.734,77.724,77.734,4800000.0
2006-11-27 07:12:00,77.714,77.73,77.714,77.728,11200000.0
2006-11-27 07:13:00,77.722,77.724,77.715,77.715,12800000.0
2006-11-27 07:14:00,77.699,77.721,77.699,77.721,11200000.0
2006-11-27 07:15:00,77.724,77.732,77.724,77.731,11200000.0
2006-11-27 07:16:00,77.752,77.765,77.752,77.765,11200000.0
2006-11-27 07:17:00,77.756,77.759,77.752,77.752,12800000.0
2006-11-27 07:20:00,77.756,77.756,77.747,77.749,12800000.0
2006-11-27 07:22:00,77.732,77.733,77.719,77.733,17600000.0
2006-11-27 07:23:00,77.732,77.735,77.731,77.734,11200000.0
2006-11-27 07:24:00,77.731,77.741,77.731,77.738,14400000.0
2006-11-27 07:25:00,77.738,77.743,77.721,77.743,16000000.0
2006-11-27 07:26:00,77.767,77.79,77.767,77.79,3200000.0
2006-11-27 07:27:00,77.798,77.804,77.798,77.798,16000000.0
2006-11-27 07:28:00,77.769,77.793,77.769,77.793,14400000.0
2006-11-27 07:29:00,77.813,77.817,77.808,77.814,11200000.0
2006-11-27 07:30:00,77.826,77.826,77.812,77.819,11200000.0
2006-11-27 07:32:00,77.811,77.823,77.81,77.823,17000000.0
2006-11-27 07:33:00,77.831,77.844,77.831,77.844,7400000.0
2006-11-27 07:34:00,77.834,77.834,77.825,77.829,12800000.0
2006-11-27 07:35:00,77.824,77.825,77.812,77.817,16000000.0
2006-11-27 07:36:00,77.789,77.813,77.789,77.813,11200000.0
2006-11-27 07:38:00,77.815,77.825,77.814,77.825,12800000.0
2006-11-27 07:39:00,77.826,77.831,77.826,77.828,11200000.0
2006-11-27 07:40:00,77.822,77.836,77.814,77.836,11200000.0
2006-11-27 07:41:00,77.872,77.887,77.872,77.881,12800000.0
2006-11-27 07:42:00,77.895,77.905,77.893,77.902,12800000.0
2006-11-27 07:43:00,77.882,77.882,77.872,77.872,12800000.0
2006-11-27 07:44:00,77.866,77.868,77.855,77.859,11200000.0
2006-11-27 07:45:00,77.855,77.867,77.855,77.867,11200000.0
2006-11-27 07:46:00,77.879,77.889,77.879,77.884,11200000.0
2006-11-27 07:47:00,77.877,77.877,77.858,77.858,14400000.0
2006-11-27 07:48:00,77.866,77.866,77.859,77.859,14400000.0
2006-11-27 07:49:00,77.861,77.869,77.858,77.869,17600000.0
2006-11-27 07:50:00,77.882,77.92,77.882,77.92,8000000.0
2006-11-27 07:51:00,77.91,77.92,77.905,77.911,12800000.0
2006-11-27 07:52:00,77.92,77.92,77.887,77.887,17600000.0
2006-11-27 07:53:00,77.897,77.907,77.895,77.907,12800000.0
2006-11-27 07:54:00,77.905,77.905,77.891,77.891,10600000.0
2006-11-27 07:55:00,77.89,77.89,77.847,77.856,12800000.0
2006-11-27 07:56:00,77.863,77.892,77.863,77.887,16000000.0
2006-11-27 07:57:00,77.913,77.924,77.913,77.92,11200000.0
2006-11-27 07:58:00,77.915,77.915,77.894,77.894,11200000.0
2006-11-27 07:59:00,77.893,77.893,77.883,77.887,12800000.0
2006-11-27 08:00:00,77.893,77.912,77.893,77.908,8000000.0
2006-11-27 08:01:00,77.899,77.901,77.893,77.894,8000000.0
2006-11-27 08:02:00,77.897,77.908,77.897,77.902,6400000.0
2006-11-27 08:04:00,77.909,77.91,77.899,77.904,17600000.0
2006-11-27 08:05:00,77.895,77.895,77.882,77.882,14400000.0
2006-11-27 08:06:00,77.874,77.876,77.874,77.876,3200000.0
2006-11-27 08:07:00,77.865,77.865,77.854,77.865,11200000.0
2006-11-27 08:08:00,77.859,77.859,77.834,77.834,17600000.0
2006-11-27 08:11:00,77.833,77.833,77.812,77.818,11200000.0
2006-11-27 08:12:00,77.798,77.824,77.798,77.822,16000000.0
2006-11-27 08:13:00,77.83,77.839,77.828,77.834,10600000.0
2006-11-27 08:14:00,77.839,77.839,77.83,77.83,12800000.0
2006-11-27 08:15:00,77.843,77.848,77.828,77.828,16000000.0
2006-11-27 08:18:00,77.832,77.843,77.832,77.843,12800000.0
2006-11-27 08:19:00,77.828,77.837,77.82,77.823,14400000.0
2006-11-27 08:20:00,77.813,77.813,77.792,77.797,16000000.0
2006-11-27 08:21:00,77.793,77.797,77.779,77.782,17600000.0
2006-11-27 08:22:00,77.798,77.803,77.788,77.788,11600000.0
2006-11-27 08:23:00,77.799,77.808,77.799,77.801,11200000.0
2006-11-27 08:24:00,77.799,77.804,77.799,77.8,9600000.0
2006-11-27 08:26:00,77.811,77.826,77.73,77.821,8000000.0
2006-11-27 08:27:00,77.797,77.823,77.797,77.809,12800000.0
2006-11-27 08:28:00,77.806,77.806,77.785,77.798,11200000.0
2006-11-27 08:29:00,77.789,77.789,77.777,77.784,14400000.0
2006-11-27 08:30:00,77.782,77.786,77.776,77.776,11200000.0
2006-11-27 08:31:00,77.77,77.782,77.77,77.773,12200000.0
2006-11-27 08:32:00,77.77,77.776,77.768,77.776,11200000.0
2006-11-27 08:33:00,77.789,77.795,77.785,77.785,11200000.0
2006-11-27 08:34:00,77.791,77.792,77.786,77.788,10000000.0
2006-11-27 08:35:00,77.796,77.796,77.778,77.783,17600000.0
2006-11-27 08:36:00,77.781,77.794,77.781,77.791,17600000.0
2006-11-27 08:37:00,77.781,77.781,77.763,77.765,11200000.0
2006-11-27 08:38:00,77.767,77.777,77.767,77.777,11200000.0
2006-11-27 08:39:00,77.774,77.821,77.774,77.821,16000000.0
2006-11-27 08:40:00,77.831,77.838,77.829,77.834,16000000.0
2006-11-27 08:41:00,77.834,77.834,77.817,77.825,17000000.0
2006-11-27 08:42:00,77.827,77.827,77.819,77.823,12800000.0
2006-11-27 08:43:00,77.835,77.848,77.835,77.843,12800000.0
2006-11-27 08:44:00,77.841,77.863,77.839,77.86,12800000.0
2006-11-27 08:45:00,77.857,77.866,77.852,77.852,15400000.0
2006-11-27 08:46:00,77.854,77.863,77.854,77.863,11200000.0
2006-11-27 08:47:00,77.868,77.884,77.859,77.882,11200000.0
2006-11-27 08:48:00,77.883,77.884,77.874,77.874,12800000.0
2006-11-27 08:49:00,77.88,77.882,77.872,77.876,17600000.0
2006-11-27 08:50:00,77.881,77.886,77.871,77.878,12800000.0
2006-11-27 08:51:00,77.87,77.878,77.865,77.872,17000000.0
2006-11-27 08:52:00,77.884,77.886,77.863,77.864,11200000.0
2006-11-27 08:53:00,77.859,77.859,77.839,77.846,16000000.0
2006-11-27 08:54:00,77.842,77.842,77.823,77.823,3200000.0
2006-11-27 08:55:00,77.823,77.83,77.818,77.818,16000000.0
2006-11-27 08:56:00,77.813,77.821,77.813,77.821,11200000.0
2006-11-27 08:57:00,77.822,77.841,77.822,77.841,10600000.0
2006-11-27 08:58:00,77.839,77.846,77.838,77.839,17000000.0
2006-11-27 08:59:00,77.842,77.842,77.831,77.831,13200000.0
2006-11-27 09:00:00,77.833,77.838,77.832,77.835,17600000.0
2006-11-27 09:01:00,77.834,77.854,77.834,77.85,11200000.0
2006-11-27 09:03:00,77.842,77.846,77.827,77.842,16000000.0
2006-11-27 09:04:00,77.856,77.864,77.854,77.864,11200000.0
2006-11-27 09:05:00,77.881,77.889,77.88,77.882,11200000.0
2006-11-27 09:06:00,77.869,77.869,77.827,77.837,12800000.0
2006-11-27 09:07:00,77.842,77.873,77.842,77.868,12800000.0
2006-11-27 09:08:00,77.868,77.877,77.86,77.877,12800000.0
2006-11-27 09:09:00,77.883,77.891,77.872,77.891,17600000.0
2006-11-27 09:10:00,77.893,77.905,77.893,77.905,12800000.0
2006-11-27 09:11:00,77.898,77.898,77.885,77.891,12800000.0
2006-11-27 09:12:00,77.886,77.887,77.881,77.883,12800000.0
2006-11-27 09:13:00,77.909,77.921,77.89,77.89,11200000.0
2006-11-27 09:14:00,77.906,77.912,77.896,77.896,11200000.0
2006-11-27 09:15:00,77.887,77.892,77.885,77.892,11200000.0
2006-11-27 09:16:00,77.887,77.892,77.884,77.884,12800000.0
2006-11-27 09:17:00,77.9,77.904,77.896,77.902,11200000.0
2006-11-27 09:18:00,77.899,77.905,77.899,77.904,14400000.0
2006-11-27 09:19:00,77.897,77.91,77.895,77.91,12800000.0
2006-11-27 09:20:00,77.913,77.919,77.909,77.914,16000000.0
2006-11-27 09:21:00,77.909,77.909,77.901,77.909,11200000.0
2006-11-27 09:22:00,77.91,77.941,77.91,77.94,17600000.0
2006-11-27 09:23:00,77.939,77.947,77.937,77.94,12800000.0
2006-11-27 09:24:00,77.853,77.934,77.853,77.93,11200000.0
2006-11-27 09:25:00,77.912,77.918,77.907,77.918,13200000.0
2006-11-27 09:26:00,77.914,77.918,77.904,77.915,11200000.0
2006-11-27 09:27:00,77.897,77.912,77.897,77.911,11200000.0
2006-11-27 09:28:00,77.9,77.91,77.9,77.906,12800000.0
2006-11-27 09:29:00,77.904,77.91,77.892,77.902,11200000.0
2006-11-27 09:30:00,77.921,77.946,77.921,77.946,12800000.0
2006-11-27 09:31:00,77.947,77.949,77.942,77.942,12800000.0
2006-11-27 09:32:00,77.939,77.953,77.934,77.941,14400000.0
2006-11-27 09:33:00,77.954,77.957,77.949,77.952,12800000.0
2006-11-27 09:34:00,77.955,77.955,77.948,77.954,11200000.0
2006-11-27 09:35:00,77.952,77.959,77.946,77.956,12800000.0
2006-11-27 09:36:00,77.967,77.982,77.966,77.982,9600000.0
2006-11-27 09:37:00,77.996,77.998,77.933,77.99,16000000.0
2006-11-27 09:38:00,77.977,77.977,77.954,77.961,11200000.0
2006-11-27 09:39:00,77.966,77.974,77.965,77.974,12800000.0
2006-11-27 09:40:00,77.983,77.983,77.961,77.977,14400000.0
2006-11-27 09:41:00,77.975,77.975,77.965,77.965,11200000.0
2006-11-27 09:42:00,77.962,77.968,77.957,77.958,16000000.0
2006-11-27 09:43:00,77.958,77.958,77.948,77.948,12800000.0
2006-11-27 09:44:00,77.946,77.965,77.946,77.952,12800000.0
2006-11-27 09:45:00,77.956,77.956,77.94,77.941,12800000.0
2006-11-27 09:47:00,77.945,77.966,77.945,77.966,12800000.0
2006-11-27 09:48:00,77.987,78.0,77.979,77.998,11200000.0
2006-11-27 09:49:00,78.014,78.02,78.002,78.02,12800000.0
2006-11-27 09:50:00,78.05,78.057,78.05,78.057,16000000.0
2006-11-27 09:51:00,78.044,78.098,78.044,78.098,16000000.0
2006-11-27 09:52:00,78.109,78.113,78.088,78.092,14400000.0
2006-11-27 09:53:00,78.071,78.08,78.071,78.072,12800000.0
2006-11-27 09:54:00,78.058,78.075,78.058,78.067,17600000.0
2006-11-27 09:55:00,78.031,78.031,78.02,78.02,11200000.0
2006-11-27 09:56:00,78.012,78.012,77.997,77.997,14400000.0
2006-11-27 09:57:00,77.988,77.995,77.981,77.983,17600000.0
2006-11-27 09:58:00,77.985,78.009,77.905,78.009,17600000.0
2006-11-27 09:59:00,78.012,78.018,78.012,78.012,17600000.0
2006-11-27 10:00:00,78.023,78.023,77.99,78.005,11200000.0
2006-11-27 10:01:00,78.003,78.014,77.999,78.0,12800000.0
2006-11-27 10:02:00,78.027,78.037,78.027,78.027,16000000.0
2006-11-27 10:03:00,78.012,78.012,77.983,77.99,11200000.0
2006-11-27 10:04:00,77.983,77.993,77.983,77.99,8000000.0
2006-11-27 10:05:00,77.997,78.005,77.988,77.988,14400000.0
2006-11-27 10:06:00,78.0,78.015,78.0,78.015,16000000.0
2006-11-27 10:07:00,78.014,78.016,77.998,78.009,12200000.0
2006-11-27 10:08:00,78.01,78.011,78.0,78.006,11200000.0
2006-11-27 10:09:00,78.01,78.016,77.999,78.003,12800000.0
2006-11-27 10:10:00,78.006,78.006,77.993,77.999,17600000.0
2006-11-27 10:11:00,77.991,77.991,77.964,77.97,11200000.0
2006-11-27 10:12:00,77.977,77.979,77.968,77.976,12800000.0
2006-11-27 10:13:00,77.971,77.971,77.962,77.968,12800000.0
2006-11-27 10:14:00,77.963,77.966,77.958,77.966,11200000.0
2006-11-27 10:15:00,77.956,77.985,77.956,77.985,12800000.0
2006-11-27 10:16:00,77.983,77.99,77.982,77.986,12200000.0
2006-11-27 10:17:00,77.986,77.993,77.986,77.988,11200000.0
2006-11-27 10:18:00,77.989,78.01,77.988,77.998,11200000.0
2006-11-27 10:19:00,77.996,77.996,77.973,77.984,11200000.0
2006-11-27 10:20:00,77.992,78.001,77.988,77.991,17600000.0
2006-11-27 10:21:00,77.977,78.007,77.977,78.002,16000000.0
2006-11-27 10:22:00,78.005,78.007,77.997,77.997,11200000.0
2006-11-27 10:23:00,77.988,77.988,77.964,77.969,11200000.0
2006-11-27 10:24:00,77.972,77.982,77.972,77.981,12800000.0
2006-11-27 10:25:00,77.979,77.979,77.97,77.977,11200000.0
2006-11-27 10:26:00,77.968,77.98,77.964,77.964,17600000.0
2006-11-27 10:27:00,77.983,77.992,77.979,77.992,11200000.0
2006-11-27 10:28:00,77.969,77.976,77.954,77.954,12800000.0
2006-11-27 10:29:00,77.957,77.973,77.955,77.972,11200000.0
2006-11-27 10:30:00,77.993,77.998,77.991,77.996,8000000.0
2006-11-27 10:31:00,78.006,78.008,77.972,77.972,12800000.0
2006-11-27 10:32:00,77.96,77.97,77.957,77.957,17600000.0
2006-11-27 10:33:00,77.956,77.956,77.94,77.941,11200000.0
2006-11-27 10:34:00,77.929,77.933,77.906,77.906,11200000.0
2006-11-27 10:35:00,77.902,77.902,77.89,77.899,11200000.0
2006-11-27 10:36:00,77.895,77.896,77.891,77.895,11200000.0
2006-11-27 10:37:00,77.895,77.905,77.805,77.896,11200000.0
2006-11-27 10:38:00,77.898,77.917,77.889,77.917,12800000.0
2006-11-27 10:39:00,77.922,77.932,77.816,77.816,10600000.0
2006-11-27 10:40:00,77.8,77.821,77.798,77.798,16000000.0
2006-11-27 10:41:00,77.802,77.814,77.802,77.814,12800000.0
2006-11-27 10:42:00,77.831,77.831,77.808,77.821,11200000.0
2006-11-27 10:43:00,77.818,77.848,77.818,77.848,11200000.0
2006-11-27 10:44:00,77.859,77.859,77.849,77.849,12800000.0
2006-11-27 10:45:00,77.848,77.859,77.84,77.859,12800000.0
2006-11-27 10:46:00,77.856,77.865,77.856,77.862,12800000.0
2006-11-27 10:47:00,77.868,77.889,77.856,77.889,12800000.0
2006-11-27 10:48:00,77.882,77.882,77.846,77.846,12800000.0
2006-11-27 10:49:00,77.832,77.839,77.756,77.756,11200000.0
2006-11-27 10:50:00,77.737,77.741,77.715,77.715,15400000.0
2006-11-27 10:51:00,77.735,77.741,77.72,77.722,17600000.0
2006-11-27 10:52:00,77.699,77.709,77.699,77.705,11200000.0
2006-11-27 10:53:00,77.71,77.71,77.685,77.685,11200000.0
2006-11-27 10:54:00,77.684,77.684,77.65,77.671,17600000.0
2006-11-27 10:55:00,77.712,77.744,77.712,77.742,11200000.0
2006-11-27 10:56:00,77.727,77.742,77.716,77.742,18000000.0
2006-11-27 10:57:00,77.763,77.763,77.75,77.761,16000000.0
2006-11-27 10:58:00,77.761,77.761,77.658,77.752,12800000.0
2006-11-27 10:59:00,77.743,77.743,77.738,77.738,11200000.0
2006-11-27 11:00:00,77.756,77.766,77.756,77.762,12800000.0
2006-11-27 11:01:00,77.761,77.764,77.759,77.76,12800000.0
2006-11-27 11:02:00,77.785,77.817,77.785,77.817,16000000.0
2006-11-27 11:03:00,77.828,77.828,77.804,77.81,12800000.0
2006-11-27 11:04:00,77.823,77.849,77.823,77.848,14400000.0
2006-11-27 11:05:00,77.851,77.851,77.833,77.851,17600000.0
2006-11-27 11:06:00,77.841,77.846,77.822,77.846,17600000.0
2006-11-27 11:07:00,77.851,77.851,77.823,77.826,17600000.0
2006-11-27 11:08:00,77.758,77.827,77.758,77.824,11200000.0
2006-11-27 11:09:00,77.84,77.86,77.838,77.86,17600000.0
2006-11-27 11:10:00,77.862,77.864,77.835,77.835,12800000.0
2006-11-27 11:11:00,77.841,77.852,77.835,77.852,11200000.0
2006-11-27 11:12:00,77.85,77.85,77.835,77.835,17600000.0
2006-11-27 11:13:00,77.848,77.857,77.835,77.854,14400000.0
2006-11-27 11:14:00,77.836,77.836,77.804,77.804,11200000.0
2006-11-27 11:15:00,77.775,77.775,77.757,77.764,11200000.0
2006-11-27 11:16:00,77.738,77.753,77.738,77.753,12800000.0
2006-11-27 11:17:00,77.756,77.774,77.756,77.758,11200000.0
2006-11-27 11:18:00,77.744,77.749,77.729,77.729,12800000.0
2006-11-27 11:19:00,77.724,77.727,77.712,77.724,17600000.0
2006-11-27 11:20:00,77.719,77.719,77.701,77.702,12800000.0
2006-11-27 11:21:00,77.709,77.709,77.694,77.695,14400000.0
2006-11-27 11:22:00,77.682,77.702,77.682,77.702,12800000.0
2006-11-27 11:23:00,77.698,77.698,77.688,77.688,11200000.0
2006-11-27 11:24:00,77.687,77.709,77.687,77.702,12200000.0
2006-11-27 11:25:00,77.704,77.724,77.695,77.719,17600000.0
2006-11-27 11:26:00,77.72,77.727,77.718,77.721,14400000.0
2006-11-27 11:27:00,77.712,77.712,77.683,77.683,11200000.0
2006-11-27 11:28:00,77.679,77.687,77.679,77.686,14400000.0
2006-11-27 11:29:00,77.671,77.671,77.651,77.651,14400000.0
2006-11-27 11:30:00,77.628,77.643,77.621,77.643,14400000.0
2006-11-27 11:31:00,77.658,77.658,77.626,77.627,11200000.0
2006-11-27 11:32:00,77.625,77.635,77.616,77.622,18400000.0
2006-11-27 11:33:00,77.629,77.64,77.628,77.63,12800000.0
2006-11-27 11:34:00,77.64,77.64,77.622,77.63,12800000.0
2006-11-27 11:35:00,77.674,77.677,77.664,77.664,11200000.0
2006-11-27 11:36:00,77.674,77.683,77.672,77.677,12800000.0
2006-11-27 11:37:00,77.66,77.665,77.657,77.66,11200000.0
2006-11-27 11:38:00,77.655,77.656,77.638,77.638,11600000.0
2006-11-27 11:39:00,77.655,77.664,77.651,77.655,11200000.0
2006-11-27 11:40:00,77.665,77.679,77.665,77.676,11200000.0
2006-11-27 11:41:00,77.679,77.696,77.678,77.693,16000000.0
2006-11-27 11:42:00,77.701,77.702,77.683,77.688,17600000.0
2006-11-27 11:43:00,77.7,77.721,77.681,77.721,11200000.0
2006-11-27 11:44:00,77.714,77.714,77.696,77.697,11200000.0
2006-11-27 11:45:00,77.698,77.706,77.698,77.704,14400000.0
2006-11-27 11:46:00,77.704,77.704,77.672,77.68,11200000.0
2006-11-27 11:47:00,77.688,77.704,77.675,77.704,17600000.0
2006-11-27 11:48:00,77.706,77.706,77.683,77.691,11200000.0
2006-11-27 11:49:00,77.683,77.693,77.683,77.683,12800000.0
2006-11-27 11:50:00,77.682,77.695,77.665,77.665,12800000.0
2006-11-27 11:51:00,77.641,77.652,77.641,77.643,11200000.0
2006-11-27 11:52:00,77.65,77.654,77.637,77.641,11600000.0
2006-11-27 11:53:00,77.634,77.645,77.625,77.629,15400000.0
2006-11-27 11:54:00,77.62,77.62,77.592,77.592,14400000.0
2006-11-27 11:55:00,77.606,77.643,77.574,77.643,11200000.0
2006-11-27 11:56:00,77.649,77.663,77.648,77.648,12800000.0
2006-11-27 11:57:00,77.648,77.664,77.644,77.664,12800000.0
2006-11-27 11:58:00,77.669,77.669,77.653,77.653,11200000.0
2006-11-27 11:59:00,77.654,77.66,77.65,77.65,11200000.0
2006-11-27 12:00:00,77.637,77.645,77.63,77.63,11200000.0
2006-11-27 12:01:00,77.625,77.634,77.617,77.617,11200000.0
2006-11-27 12:02:00,77.616,77.625,77.607,77.611,14400000.0
2006-11-27 12:03:00,77.606,77.606,77.589,77.601,11200000.0
2006-11-27 12:04:00,77.597,77.608,77.592,77.608,17600000.0
2006-11-27 12:05:00,77.593,77.593,77.571,77.571,16400000.0
2006-11-27 12:06:00,77.575,77.575,77.556,77.56,12800000.0
2006-11-27 12:07:00,77.566,77.567,77.559,77.563,11200000.0
2006-11-27 12:09:00,77.572,77.589,77.572,77.584,14400000.0
2006-11-27 12:10:00,77.586,77.6,77.586,77.589,11200000.0
2006-11-27 12:11:00,77.601,77.601,77.588,77.588,12800000.0
2006-11-27 12:12:00,77.593,77.599,77.584,77.599,11200000.0
2006-11-27 12:13:00,77.595,77.595,77.577,77.582,11200000.0
2006-11-27 12:14:00,77.583,77.597,77.583,77.597,12800000.0
2006-11-27 12:15:00,77.6,77.6,77.583,77.583,12800000.0
2006-11-27 12:16:00,77.568,77.586,77.568,77.58,12800000.0
2006-11-27 12:17:00,77.58,77.588,77.524,77.572,17600000.0
2006-11-27 12:18:00,77.561,77.567,77.554,77.554,16000000.0
2006-11-27 12:19:00,77.545,77.558,77.539,77.552,12800000.0
2006-11-27 12:20:00,77.557,77.574,77.55,77.574,14400000.0
2006-11-27 12:21:00,77.586,77.592,77.583,77.585,11200000.0
2006-11-27 12:22:00,77.592,77.607,77.588,77.607,16000000.0
2006-11-27 12:23:00,77.601,77.618,77.593,77.618,14400000.0
2006-11-27 12:24:00,77.593,77.593,77.574,77.574,12800000.0
2006-11-27 12:25:00,77.584,77.584,77.578,77.578,11200000.0
2006-11-27 12:26:00,77.57,77.57,77.563,77.563,11200000.0
2006-11-27 12:27:00,77.558,77.566,77.558,77.566,11200000.0
2006-11-27 12:28:00,77.556,77.556,77.543,77.546,12800000.0
2006-11-27 12:29:00,77.553,77.553,77.538,77.544,17600000.0
2006-11-27 12:30:00,77.535,77.544,77.532,77.544,17600000.0
2006-11-27 12:31:00,77.544,77.546,77.528,77.537,12800000.0
2006-11-27 12:33:00,77.536,77.549,77.536,77.549,13800000.0
2006-11-27 12:34:00,77.54,77.541,77.528,77.53,12800000.0
2006-11-27 12:35:00,77.521,77.524,77.508,77.511,11200000.0
2006-11-27 12:36:00,77.534,77.561,77.531,77.561,11200000.0
2006-11-27 12:37:00,77.564,77.564,77.545,77.552,11200000.0
2006-11-27 12:38:00,77.565,77.568,77.477,77.567,17600000.0
2006-11-27 12:39:00,77.565,77.573,77.563,77.563,16000000.0
2006-11-27 12:40:00,77.565,77.581,77.555,77.581,16000000.0
2006-11-27 12:42:00,77.571,77.572,77.562,77.565,14400000.0
2006-11-27 12:43:00,77.586,77.599,77.586,77.599,12800000.0
2006-11-27 12:44:00,77.602,77.633,77.602,77.633,17000000.0
2006-11-27 12:45:00,77.638,77.638,77.621,77.622,16000000.0
2006-11-27 12:46:00,77.604,77.604,77.593,77.601,12800000.0
2006-11-27 12:47:00,77.589,77.63,77.588,77.63,12800000.0
2006-11-27 12:48:00,77.632,77.661,77.632,77.661,12800000.0
2006-11-27 12:49:00,77.672,77.679,77.665,77.679,16000000.0
2006-11-27 12:50:00,77.674,77.674,77.652,77.652,14400000.0
2006-11-27 12:51:00,77.654,77.673,77.654,77.669,11200000.0
2006-11-27 12:52:00,77.659,77.663,77.648,77.663,11200000.0
2006-11-27 12:53:00,77.657,77.663,77.65,77.65,11200000.0
2006-11-27 12:54:00,77.662,77.663,77.653,77.656,12200000.0
2006-11-27 12:55:00,77.666,77.674,77.666,77.669,16000000.0
2006-11-27 12:56:00,77.679,77.679,77.667,77.668,11200000.0
2006-11-27 12:57:00,77.68,77.704,77.677,77.677,11200000.0
2006-11-27 12:58:00,77.678,77.706,77.678,77.706,17600000.0
2006-11-27 12:59:00,77.69,77.69,77.657,77.657,15400000.0
2006-11-27 13:00:00,77.652,77.671,77.648,77.671,12800000.0
2006-11-27 13:01:00,77.669,77.669,77.661,77.665,14400000.0
2006-11-27 13:02:00,77.652,77.658,77.65,77.657,12800000.0
2006-11-27 13:03:00,77.649,77.657,77.638,77.651,15400000.0
2006-11-27 13:04:00,77.655,77.669,77.655,77.669,11200000.0
2006-11-27 13:05:00,77.681,77.69,77.68,77.687,12800000.0
2006-11-27 13:06:00,77.698,77.698,77.656,77.656,8000000.0
2006-11-27 13:07:00,77.642,77.646,77.632,77.641,14400000.0
2006-11-27 13:08:00,77.667,77.671,77.657,77.66,17600000.0
2006-11-27 13:09:00,77.688,77.693,77.684,77.691,12800000.0
2006-11-27 13:10:00,77.68,77.68,77.653,77.671,16000000.0
2006-11-27 13:11:00,77.661,77.664,77.643,77.664,11200000.0
2006-11-27 13:12:00,77.677,77.679,77.675,77.675,12800000.0
2006-11-27 13:13:00,77.673,77.675,77.666,77.666,17600000.0
2006-11-27 13:14:00,77.674,77.683,77.672,77.673,12800000.0
2006-11-27 13:15:00,77.689,77.689,77.674,77.681,12200000.0
2006-11-27 13:16:00,77.665,77.675,77.664,77.671,17600000.0
2006-11-27 13:17:00,77.652,77.685,77.652,77.685,13200000.0
2006-11-27 13:18:00,77.682,77.684,77.665,77.684,11200000.0
2006-11-27 13:19:00,77.697,77.697,77.688,77.688,16000000.0
2006-11-27 13:20:00,77.689,77.689,77.674,77.674,9600000.0
2006-11-27 13:21:00,77.666,77.681,77.653,77.681,11200000.0
2006-11-27 13:22:00,77.668,77.688,77.665,77.688,14400000.0
2006-11-27 13:23:00,77.678,77.678,77.663,77.663,12800000.0
2006-11-27 13:24:00,77.687,77.691,77.629,77.679,8000000.0
2006-11-27 13:26:00,77.679,77.683,77.675,77.683,17600000.0
2006-11-27 13:27:00,77.673,77.674,77.666,77.674,12800000.0
2006-11-27 13:28:00,77.682,77.685,77.592,77.682,15400000.0
2006-11-27 13:29:00,77.677,77.678,77.669,77.669,11200000.0
2006-11-27 13:35:00,77.667,77.671,77.665,77.669,36800000.0
2006-11-27 13:37:00,77.655,77.656,77.651,77.651,14400000.0
2006-11-27 13:38:00,77.649,77.649,77.64,77.646,33600000.0
2006-11-27 13:39:00,77.662,77.665,77.66,77.665,13800000.0
2006-11-27 13:40:00,77.667,77.667,77.661,77.665,39400000.0
2006-11-27 13:41:00,77.667,77.675,77.666,77.675,16000000.0
2006-11-27 13:42:00,77.666,77.676,77.666,77.666,11200000.0
2006-11-27 13:43:00,77.657,77.672,77.652,77.672,27200000.0
2006-11-27 13:44:00,77.667,77.667,77.651,77.651,33600000.0
2006-11-27 13:45:00,77.664,77.674,77.657,77.67,21200000.0
2006-11-27 13:46:00,77.674,77.674,77.663,77.667,24000000.0
2006-11-27 13:48:00,77.66,77.664,77.652,77.661,12800000.0
2006-11-27 13:49:00,77.665,77.673,77.661,77.661,17600000.0
2006-11-27 13:50:00,77.646,77.653,77.643,77.643,11200000.0
2006-11-27 13:52:00,77.66,77.66,77.645,77.645,12800000.0
2006-11-27 13:54:00,77.66,77.664,77.655,77.663,25600000.0
2006-11-27 13:55:00,77.658,77.665,77.65,77.657,14400000.0
2006-11-27 13:56:00,77.658,77.658,77.646,77.646,14400000.0
2006-11-27 13:57:00,77.647,77.648,77.639,77.643,28800000.0
2006-11-27 13:58:00,77.656,77.657,77.651,77.655,14400000.0
2006-11-27 13:59:00,77.645,77.647,77.637,77.647,32000000.0
2006-11-27 14:00:00,77.658,77.67,77.658,77.667,48000000.0
2006-11-27 14:01:00,77.675,77.69,77.674,77.674,32000000.0
2006-11-27 14:02:00,77.664,77.685,77.664,77.685,14400000.0
2006-11-27 14:03:00,77.696,77.698,77.692,77.695,14400000.0
2006-11-27 14:04:00,77.697,77.702,77.691,77.691,11200000.0
2006-11-27 14:05:00,77.688,77.688,77.671,77.671,24000000.0
2006-11-27 14:06:00,77.669,77.674,77.661,77.674,36800000.0
2006-11-27 14:07:00,77.66,77.671,77.66,77.663,40000000.0
2006-11-27 14:08:00,77.659,77.672,77.659,77.661,16000000.0
2006-11-27 14:10:00,77.664,77.668,77.662,77.663,33600000.0
2006-11-27 14:11:00,77.654,77.654,77.642,77.646,14400000.0
2006-11-27 14:12:00,77.63,77.635,77.624,77.624,27200000.0
2006-11-27 14:13:00,77.651,77.651,77.635,77.635,14400000.0
2006-11-27 14:14:00,77.64,77.654,77.64,77.645,12800000.0
2006-11-27 14:15:00,77.63,77.63,77.608,77.608,28800000.0
2006-11-27 14:16:00,77.609,77.631,77.609,77.62,26000000.0
2006-11-27 14:17:00,77.613,77.62,77.606,77.609,12800000.0
2006-11-27 14:18:00,77.616,77.63,77.616,77.63,16000000.0
2006-11-27 14:19:00,77.619,77.619,77.611,77.611,12800000.0
2006-11-27 14:20:00,77.622,77.625,77.616,77.625,25600000.0
2006-11-27 14:21:00,77.637,77.641,77.628,77.641,28800000.0
2006-11-27 14:22:00,77.634,77.64,77.628,77.635,11200000.0
2006-11-27 14:23:00,77.634,77.642,77.631,77.642,48000000.0
2006-11-27 14:24:00,77.641,77.65,77.636,77.649,12800000.0
2006-11-27 14:26:00,77.651,77.651,77.636,77.636,12800000.0
2006-11-27 14:27:00,77.645,77.664,77.645,77.661,17600000.0
2006-11-27 14:29:00,77.655,77.657,77.647,77.655,36800000.0
2006-11-27 14:30:00,77.648,77.651,77.642,77.645,22400000.0
2006-11-27 14:31:00,77.645,77.652,77.645,77.646,20200000.0
2006-11-27 14:32:00,77.646,77.653,77.642,77.653,8000000.0
2006-11-27 14:33:00,77.647,77.648,77.638,77.645,24000000.0
2006-11-27 14:35:00,77.646,77.646,77.639,77.639,14400000.0
2006-11-27 14:36:00,77.639,77.639,77.628,77.628,11200000.0
2006-11-27 14:37:00,77.632,77.639,77.63,77.638,11200000.0
2006-11-27 14:38:00,77.643,77.649,77.64,77.649,55400000.0
2006-11-27 14:39:00,77.654,77.657,77.638,77.647,12800000.0
2006-11-27 14:40:00,77.643,77.667,77.643,77.663,14800000.0
2006-11-27 14:42:00,77.674,77.678,77.667,77.673,12800000.0
2006-11-27 14:43:00,77.675,77.679,77.672,77.672,25600000.0
2006-11-27 14:44:00,77.676,77.676,77.67,77.671,12800000.0
2006-11-27 14:45:00,77.693,77.712,77.693,77.705,10600000.0
2006-11-27 14:46:00,77.696,77.696,77.686,77.686,11200000.0
2006-11-27 14:47:00,77.69,77.708,77.689,77.708,16400000.0
2006-11-27 14:48:00,77.705,77.705,77.69,77.696,19200000.0
2006-11-27 14:49:00,77.694,77.694,77.681,77.69,31400000.0
2006-11-27 14:50:00,77.691,77.696,77.69,77.695,28200000.0
2006-11-27 14:51:00,77.696,77.714,77.696,77.714,32000000.0
2006-11-27 14:52:00,77.713,77.713,77.707,77.713,12800000.0
2006-11-27 14:53:00,77.719,77.72,77.701,77.701,17600000.0
2006-11-27 14:54:00,77.694,77.702,77.684,77.702,12800000.0
2006-11-27 14:55:00,77.7,77.709,77.698,77.709,16000000.0
2006-11-27 14:56:00,77.7,77.708,77.682,77.682,12800000.0
2006-11-27 14:57:00,77.697,77.706,77.697,77.702,12800000.0
2006-11-27 14:58:00,77.71,77.714,77.701,77.714,17600000.0
2006-11-27 14:59:00,77.721,77.727,77.716,77.723,16000000.0
2006-11-27 15:00:00,77.716,77.717,77.71,77.711,14400000.0
2006-11-27 15:01:00,77.714,77.721,77.714,77.714,12200000.0
2006-11-27 15:02:00,77.696,77.7,77.685,77.7,27200000.0
2006-11-27 15:03:00,77.707,77.711,77.706,77.707,12800000.0
2006-11-27 15:04:00,77.702,77.71,77.702,77.709,11200000.0
2006-11-27 15:05:00,77.709,77.715,77.706,77.709,11200000.0
2006-11-27 15:06:00,77.7,77.7,77.666,77.666,11200000.0
2006-11-27 15:07:00,77.686,77.693,77.673,77.693,26000000.0
2006-11-27 15:08:00,77.684,77.684,77.678,77.678,3200000.0
2006-11-27 15:09:00,77.659,77.665,77.657,77.657,16000000.0
2006-11-27 15:10:00,77.663,77.676,77.663,77.663,12800000.0
2006-11-27 15:11:00,77.664,77.664,77.658,77.658,32000000.0
2006-11-27 15:12:00,77.654,77.662,77.648,77.662,12800000.0
2006-11-27 15:13:00,77.663,77.695,77.663,77.695,44200000.0
2006-11-27 15:14:00,77.695,77.695,77.663,77.663,35200000.0
2006-11-27 15:15:00,77.656,77.663,77.655,77.655,22400000.0
2006-11-27 15:16:00,77.655,77.663,77.653,77.663,36800000.0
2006-11-27 15:17:00,77.648,77.649,77.642,77.646,22400000.0
2006-11-27 15:18:00,77.649,77.649,77.642,77.643,22400000.0
2006-11-27 15:19:00,77.637,77.64,77.632,77.632,16000000.0
2006-11-27 15:20:00,77.631,77.636,77.626,77.63,24000000.0
2006-11-27 15:21:00,77.635,77.652,77.635,77.652,14400000.0
2006-11-27 15:22:00,77.645,77.646,77.624,77.624,12800000.0
2006-11-27 15:23:00,77.619,77.631,77.619,77.631,48000000.0
2006-11-27 15:24:00,77.631,77.634,77.624,77.634,25600000.0
2006-11-27 15:25:00,77.638,77.638,77.606,77.606,27600000.0
2006-11-27 15:26:00,77.604,77.604,77.594,77.594,40000000.0
2006-11-27 15:27:00,77.6,77.6,77.596,77.6,28800000.0
2006-11-27 15:28:00,77.605,77.627,77.605,77.625,69800000.0
2006-11-27 15:29:00,77.622,77.636,77.535,77.636,46400000.0
2006-11-27 15:30:00,77.582,77.702,77.562,77.562,115200000.0
2006-11-27 15:31:00,77.628,77.641,77.628,77.631,60800000.0
2006-11-27 15:32:00,77.632,77.645,77.629,77.645,30400000.0
2006-11-27 15:33:00,77.634,77.645,77.634,77.645,30400000.0
2006-11-27 15:34:00,77.648,77.649,77.64,77.64,22400000.0
2006-11-27 15:35:00,77.643,77.65,77.63,77.643,33600000.0
2006-11-27 15:36:00,77.638,77.638,77.627,77.627,32000000.0
2006-11-27 15:37:00,77.625,77.637,77.625,77.637,30400000.0
2006-11-27 15:38:00,77.631,77.631,77.608,77.625,59200000.0
2006-11-27 15:39:00,77.633,77.652,77.632,77.652,36800000.0
2006-11-27 15:40:00,77.656,77.66,77.646,77.66,35200000.0
2006-11-27 15:41:00,77.678,77.684,77.672,77.684,25600000.0
2006-11-27 15:42:00,77.683,77.698,77.683,77.683,43200000.0
2006-11-27 15:43:00,77.697,77.708,77.691,77.702,27200000.0
2006-11-27 15:44:00,77.699,77.716,77.69,77.69,12800000.0
2006-11-27 15:45:00,77.699,77.709,77.678,77.681,16000000.0
2006-11-27 15:46:00,77.686,77.692,77.686,77.69,14400000.0
2006-11-27 15:47:00,77.688,77.693,77.682,77.682,30400000.0
2006-11-27 15:48:00,77.672,77.681,77.672,77.675,27200000.0
2006-11-27 15:50:00,77.679,77.679,77.66,77.662,11200000.0
2006-11-27 15:51:00,77.674,77.684,77.668,77.668,12200000.0
2006-11-27 15:52:00,77.676,77.689,77.673,77.673,21200000.0
2006-11-27 15:53:00,77.681,77.703,77.681,77.703,24000000.0
2006-11-27 15:54:00,77.71,77.723,77.702,77.718,28800000.0
2006-11-27 15:55:00,77.714,77.716,77.703,77.703,24000000.0
2006-11-27 15:56:00,77.706,77.708,77.699,77.708,50600000.0
2006-11-27 15:57:00,77.694,77.697,77.688,77.69,12800000.0
2006-11-27 15:58:00,77.701,77.706,77.69,77.69,19200000.0
2006-11-27 15:59:00,77.686,77.697,77.677,77.677,36800000.0
2006-11-27 16:00:00,77.681,77.709,77.681,77.708,51600000.0
2006-11-27 16:01:00,77.716,77.717,77.709,77.716,41600000.0
2006-11-27 16:02:00,77.699,77.713,77.699,77.712,11200000.0
2006-11-27 16:03:00,77.716,77.72,77.712,77.714,63400000.0
2006-11-27 16:04:00,77.721,77.723,77.716,77.723,44800000.0
2006-11-27 16:05:00,77.707,77.707,77.687,77.693,48000000.0
2006-11-27 16:06:00,77.712,77.742,77.712,77.742,35200000.0
2006-11-27 16:07:00,77.743,77.757,77.725,77.757,32000000.0
2006-11-27 16:08:00,77.756,77.756,77.719,77.727,44800000.0
2006-11-27 16:09:00,77.734,77.737,77.72,77.737,44800000.0
2006-11-27 16:10:00,77.722,77.742,77.722,77.742,41600000.0
2006-11-27 16:11:00,77.738,77.738,77.721,77.721,14400000.0
2006-11-27 16:12:00,77.726,77.741,77.726,77.734,56000000.0
2006-11-27 16:13:00,77.737,77.741,77.731,77.738,11200000.0
2006-11-27 16:14:00,77.746,77.75,77.738,77.738,49600000.0
2006-11-27 16:15:00,77.731,77.738,77.726,77.733,59200000.0
2006-11-27 16:16:00,77.743,77.749,77.732,77.735,17600000.0
2006-11-27 16:17:00,77.73,77.737,77.728,77.737,38400000.0
2006-11-27 16:18:00,77.734,77.734,77.709,77.709,11200000.0
2006-11-27 16:19:00,77.704,77.71,77.704,77.706,22400000.0
2006-11-27 16:20:00,77.705,77.711,77.704,77.709,11200000.0
2006-11-27 16:21:00,77.708,77.714,77.706,77.706,27200000.0
2006-11-27 16:22:00,77.694,77.704,77.69,77.693,41600000.0
2006-11-27 16:23:00,77.685,77.685,77.661,77.661,43200000.0
2006-11-27 16:24:00,77.659,77.659,77.642,77.642,17600000.0
2006-11-27 16:25:00,77.653,77.653,77.626,77.626,33600000.0
2006-11-27 16:26:00,77.626,77.636,77.624,77.636,17600000.0
2006-11-27 16:27:00,77.637,77.652,77.637,77.652,35200000.0
2006-11-27 16:28:00,77.636,77.66,77.636,77.659,27200000.0
2006-11-27 16:29:00,77.67,77.67,77.656,77.659,11200000.0
2006-11-27 16:30:00,77.652,77.654,77.631,77.631,11200000.0
2006-11-27 16:31:00,77.654,77.674,77.65,77.674,41600000.0
2006-11-27 16:32:00,77.681,77.684,77.675,77.679,12800000.0
2006-11-27 16:33:00,77.673,77.683,77.673,77.676,26600000.0
2006-11-27 16:34:00,77.689,77.705,77.689,77.705,35200000.0
2006-11-27 16:35:00,77.702,77.702,77.659,77.659,52800000.0
2006-11-27 16:36:00,77.666,77.668,77.653,77.663,51200000.0
2006-11-27 16:37:00,77.655,77.661,77.653,77.661,41600000.0
2006-11-27 16:38:00,77.672,77.672,77.66,77.66,39400000.0
2006-11-27 16:39:00,77.651,77.66,77.641,77.644,35200000.0
2006-11-27 16:40:00,77.648,77.666,77.634,77.636,56000000.0
2006-11-27 16:41:00,77.649,77.665,77.649,77.652,73600000.0
2006-11-27 16:42:00,77.665,77.682,77.663,77.663,54400000.0
2006-11-27 16:43:00,77.655,77.664,77.651,77.651,17600000.0
2006-11-27 16:44:00,77.66,77.663,77.651,77.663,11200000.0
2006-11-27 16:45:00,77.651,77.657,77.646,77.655,57600000.0
2006-11-27 16:46:00,77.654,77.663,77.652,77.66,11200000.0
2006-11-27 16:47:00,77.676,77.68,77.663,77.676,70200000.0
2006-11-27 16:48:00,77.666,77.676,77.655,77.655,52800000.0
2006-11-27 16:49:00,77.656,77.68,77.656,77.668,36800000.0
2006-11-27 16:50:00,77.661,77.674,77.658,77.659,75600000.0
2006-11-27 16:51:00,77.664,77.668,77.658,77.659,32000000.0
2006-11-27 16:52:00,77.65,77.659,77.646,77.659,46400000.0
2006-11-27 16:53:00,77.656,77.662,77.655,77.656,30400000.0
2006-11-27 16:54:00,77.656,77.66,77.649,77.66,10600000.0
2006-11-27 16:55:00,77.658,77.658,77.645,77.648,27200000.0
2006-11-27 16:56:00,77.646,77.652,77.637,77.649,36800000.0
2006-11-27 16:57:00,77.634,77.666,77.634,77.666,19200000.0
2006-11-27 16:58:00,77.665,77.665,77.644,77.644,12800000.0
2006-11-27 16:59:00,77.642,77.642,77.627,77.638,50600000.0
2006-11-27 17:00:00,77.642,77.657,77.642,77.651,49600000.0
2006-11-27 17:01:00,77.658,77.667,77.646,77.667,40000000.0
2006-11-27 17:02:00,77.674,77.674,77.657,77.667,33600000.0
2006-11-27 17:03:00,77.684,77.692,77.676,77.683,44800000.0
2006-11-27 17:04:00,77.679,77.679,77.664,77.664,41600000.0
2006-11-27 17:05:00,77.65,77.65,77.635,77.638,54800000.0
2006-11-27 17:06:00,77.659,77.667,77.647,77.664,59200000.0
2006-11-27 17:07:00,77.656,77.661,77.647,77.655,35200000.0
2006-11-27 17:08:00,77.652,77.665,77.652,77.658,68800000.0
2006-11-27 17:10:00,77.654,77.654,77.645,77.653,25600000.0
2006-11-27 17:11:00,77.653,77.661,77.653,77.661,38400000.0
2006-11-27 17:12:00,77.652,77.661,77.649,77.661,25600000.0
2006-11-27 17:13:00,77.663,77.67,77.657,77.657,28800000.0
2006-11-27 17:14:00,77.659,77.67,77.659,77.664,22400000.0
2006-11-27 17:15:00,77.654,77.668,77.654,77.667,19200000.0
2006-11-27 17:16:00,77.658,77.66,77.652,77.654,17600000.0
2006-11-27 17:17:00,77.661,77.661,77.655,77.661,37800000.0
2006-11-27 17:18:00,77.658,77.67,77.656,77.67,57000000.0
2006-11-27 17:19:00,77.674,77.679,77.672,77.672,24000000.0
2006-11-27 17:20:00,77.664,77.665,77.66,77.66,16000000.0
2006-11-27 17:21:00,77.649,77.65,77.639,77.646,28800000.0
2006-11-27 17:22:00,77.656,77.657,77.649,77.649,19200000.0
2006-11-27 17:23:00,77.645,77.648,77.635,77.641,11200000.0
2006-11-27 17:24:00,77.639,77.645,77.631,77.641,12800000.0
2006-11-27 17:25:00,77.65,77.653,77.642,77.653,17600000.0
2006-11-27 17:26:00,77.64,77.64,77.624,77.624,12800000.0
2006-11-27 17:27:00,77.649,77.665,77.649,77.664,46400000.0
2006-11-27 17:28:00,77.662,77.671,77.658,77.669,13200000.0
2006-11-27 17:29:00,77.676,77.686,77.673,77.686,27200000.0
2006-11-27 17:30:00,77.675,77.682,77.657,77.657,17600000.0
2006-11-27 17:31:00,77.672,77.68,77.669,77.678,88000000.0
2006-11-27 17:32:00,77.68,77.687,77.678,77.685,52800000.0
2006-11-27 17:33:00,77.68,77.68,77.663,77.666,36800000.0
2006-11-27 17:34:00,77.674,77.674,77.664,77.666,64000000.0
2006-11-27 17:36:00,77.665,77.67,77.657,77.661,33600000.0
2006-11-27 17:37:00,77.678,77.678,77.663,77.668,16000000.0
2006-11-27 17:38:00,77.666,77.677,77.665,77.675,35600000.0
2006-11-27 17:39:00,77.678,77.692,77.675,77.692,15800000.0
2006-11-27 17:40:00,77.702,77.702,77.687,77.687,75200000.0
2006-11-27 17:41:00,77.691,77.699,77.664,77.664,12800000.0
2006-11-27 17:42:00,77.662,77.678,77.653,77.678,12800000.0
2006-11-27 17:43:00,77.693,77.698,77.687,77.697,17000000.0
2006-11-27 17:44:00,77.707,77.715,77.702,77.712,30400000.0
2006-11-27 17:45:00,77.701,77.707,77.701,77.701,30400000.0
2006-11-27 17:47:00,77.69,77.696,77.69,77.692,57600000.0
2006-11-27 17:48:00,77.69,77.691,77.683,77.69,57400000.0
2006-11-27 17:49:00,77.694,77.694,77.68,77.682,46400000.0
2006-11-27 17:50:00,77.678,77.689,77.678,77.678,8000000.0
2006-11-27 17:51:00,77.677,77.682,77.672,77.674,49600000.0
2006-11-27 17:52:00,77.676,77.679,77.671,77.679,43200000.0
2006-11-27 17:53:00,77.682,77.689,77.681,77.684,33600000.0
2006-11-27 17:54:00,77.69,77.69,77.679,77.686,38400000.0
2006-11-27 17:55:00,77.69,77.69,77.682,77.684,40000000.0
2006-11-27 17:56:00,77.683,77.683,77.675,77.679,44800000.0
2006-11-27 17:57:00,77.661,77.661,77.648,77.649,36800000.0
2006-11-27 17:58:00,77.643,77.643,77.634,77.636,16400000.0
2006-11-27 17:59:00,77.637,77.655,77.628,77.643,62400000.0
2006-11-27 18:00:00,77.649,77.655,77.642,77.647,50600000.0
2006-11-27 18:01:00,77.655,77.661,77.654,77.66,32000000.0
2006-11-27 18:02:00,77.68,77.687,77.675,77.675,24000000.0
2006-11-27 18:03:00,77.677,77.677,77.669,77.672,36200000.0
2006-11-27 18:04:00,77.671,77.677,77.665,77.665,33600000.0
2006-11-27 18:05:00,77.663,77.666,77.653,77.663,12800000.0
2006-11-27 18:06:00,77.664,77.664,77.653,77.664,30400000.0
2006-11-27 18:07:00,77.652,77.652,77.642,77.645,11200000.0
2006-11-27 18:08:00,77.642,77.644,77.636,77.637,84800000.0
2006-11-27 18:09:00,77.636,77.64,77.63,77.635,33600000.0
2006-11-27 18:10:00,77.638,77.641,77.625,77.633,16000000.0
2006-11-27 18:11:00,77.633,77.642,77.622,77.642,12800000.0
2006-11-27 18:12:00,77.644,77.652,77.641,77.652,12800000.0
2006-11-27 18:13:00,77.649,77.653,77.647,77.647,27200000.0
2006-11-27 18:14:00,77.648,77.648,77.639,77.642,19200000.0
2006-11-27 18:15:00,77.635,77.645,77.633,77.645,30400000.0
2006-11-27 18:16:00,77.636,77.637,77.616,77.624,56000000.0
2006-11-27 18:17:00,77.594,77.6,77.585,77.599,42600000.0
2006-11-27 18:18:00,77.589,77.596,77.589,77.595,30800000.0
2006-11-27 18:19:00,77.604,77.613,77.599,77.604,46400000.0
2006-11-27 18:20:00,77.614,77.62,77.611,77.611,42600000.0
2006-11-27 18:21:00,77.601,77.601,77.586,77.586,12800000.0
2006-11-27 18:22:00,77.592,77.6,77.592,77.597,33600000.0
2006-11-27 18:23:00,77.617,77.639,77.617,77.639,46400000.0
2006-11-27 18:24:00,77.636,77.646,77.632,77.638,52800000.0
2006-11-27 18:25:00,77.636,77.636,77.62,77.636,33600000.0
2006-11-27 18:26:00,77.623,77.643,77.623,77.631,12800000.0
2006-11-27 18:27:00,77.654,77.654,77.64,77.64,33600000.0
2006-11-27 18:28:00,77.651,77.653,77.639,77.639,12200000.0
2006-11-27 18:29:00,77.636,77.653,77.636,77.647,25600000.0
2006-11-27 18:30:00,77.649,77.651,77.639,77.645,36800000.0
2006-11-27 18:31:00,77.643,77.643,77.622,77.622,11200000.0
2006-11-27 18:32:00,77.618,77.632,77.618,77.622,70400000.0
2006-11-27 18:33:00,77.621,77.621,77.613,77.613,32000000.0
2006-11-27 18:34:00,77.609,77.617,77.609,77.617,19200000.0
2006-11-27 18:35:00,77.61,77.619,77.603,77.607,43200000.0
2006-11-27 18:37:00,77.606,77.624,77.606,77.624,36800000.0
2006-11-27 18:38:00,77.621,77.669,77.621,77.664,49600000.0
2006-11-27 18:39:00,77.677,77.677,77.665,77.671,76800000.0
2006-11-27 18:40:00,77.676,77.679,77.664,77.673,65600000.0
2006-11-27 18:41:00,77.688,77.714,77.688,77.709,71400000.0
2006-11-27 18:42:00,77.743,77.761,77.743,77.754,78400000.0
2006-11-27 18:43:00,77.778,77.787,77.778,77.787,49600000.0
2006-11-27 18:44:00,77.774,77.777,77.762,77.777,30800000.0
2006-11-27 18:45:00,77.784,77.801,77.771,77.801,12800000.0
2006-11-27 18:46:00,77.804,77.805,77.794,77.798,12800000.0
2006-11-27 18:47:00,77.773,77.784,77.77,77.77,14400000.0
2006-11-27 18:48:00,77.775,77.775,77.764,77.764,29200000.0
2006-11-27 18:49:00,77.761,77.771,77.761,77.761,24000000.0
2006-11-27 18:50:00,77.772,77.779,77.767,77.775,46400000.0
2006-11-27 18:51:00,77.775,77.78,77.775,77.778,12800000.0
2006-11-27 18:52:00,77.781,77.789,77.781,77.785,19200000.0
2006-11-27 18:53:00,77.786,77.786,77.772,77.775,30400000.0
2006-11-27 18:55:00,77.763,77.765,77.754,77.764,22400000.0
2006-11-27 18:56:00,77.763,77.763,77.75,77.75,16000000.0
2006-11-27 18:57:00,77.762,77.762,77.757,77.757,19200000.0
2006-11-27 18:58:00,77.752,77.752,77.742,77.752,32000000.0
2006-11-27 18:59:00,77.753,77.753,77.746,77.746,32000000.0
2006-11-27 19:00:00,77.739,77.741,77.732,77.735,13800000.0
2006-11-27 19:01:00,77.748,77.754,77.747,77.747,11200000.0
2006-11-27 19:03:00,77.746,77.75,77.741,77.75,14400000.0
2006-11-27 19:04:00,77.759,77.759,77.739,77.739,14400000.0
2006-11-27 19:05:00,77.734,77.743,77.719,77.719,17600000.0
2006-11-27 19:06:00,77.753,77.753,77.717,77.717,56000000.0
2006-11-27 19:07:00,77.713,77.716,77.707,77.713,35200000.0
2006-11-27 19:08:00,77.729,77.734,77.719,77.734,22400000.0
2006-11-27 19:09:00,77.735,77.749,77.735,77.744,12800000.0
2006-11-27 19:10:00,77.751,77.758,77.745,77.753,17600000.0
2006-11-27 19:11:00,77.753,77.754,77.737,77.754,17600000.0
2006-11-27 19:12:00,77.757,77.77,77.757,77.757,24000000.0
2006-11-27 19:13:00,77.737,77.75,77.734,77.748,16000000.0
2006-11-27 19:14:00,77.75,77.75,77.738,77.747,12800000.0
2006-11-27 19:15:00,77.76,77.76,77.738,77.745,16000000.0
2006-11-27 19:17:00,77.75,77.751,77.746,77.747,14400000.0
2006-11-27 19:18:00,77.757,77.792,77.757,77.787,32000000.0
2006-11-27 19:19:00,77.804,77.804,77.791,77.796,11200000.0
2006-11-27 19:20:00,77.79,77.79,77.768,77.768,14400000.0
2006-11-27 19:21:00,77.759,77.771,77.757,77.771,17600000.0
2006-11-27 19:22:00,77.769,77.774,77.764,77.771,14400000.0
2006-11-27 19:23:00,77.769,77.775,77.759,77.774,16000000.0
2006-11-27 19:24:00,77.777,77.788,77.774,77.786,48000000.0
2006-11-27 19:25:00,77.786,77.79,77.784,77.786,12800000.0
2006-11-27 19:26:00,77.779,77.785,77.774,77.777,41600000.0
2006-11-27 19:27:00,77.77,77.781,77.77,77.781,14400000.0
2006-11-27 19:29:00,77.782,77.794,77.782,77.786,12800000.0
2006-11-27 19:31:00,77.776,77.791,77.776,77.79,11200000.0
2006-11-27 19:32:00,77.783,77.783,77.76,77.76,11200000.0
2006-11-27 19:33:00,77.745,77.745,77.719,77.727,12800000.0
2006-11-27 19:34:00,77.721,77.734,77.717,77.729,12800000.0
2006-11-27 19:35:00,77.727,77.734,77.721,77.733,17600000.0
2006-11-27 19:36:00,77.731,77.731,77.714,77.729,16000000.0
2006-11-27 19:37:00,77.716,77.726,77.716,77.725,10600000.0
2006-11-27 19:39:00,77.731,77.738,77.725,77.738,12800000.0
2006-11-27 19:40:00,77.721,77.737,77.721,77.737,11200000.0
2006-11-27 19:41:00,77.721,77.731,77.72,77.731,11200000.0
2006-11-27 19:42:00,77.728,77.736,77.727,77.727,11200000.0
2006-11-27 19:43:00,77.722,77.728,77.719,77.725,11200000.0
2006-11-27 19:44:00,77.719,77.723,77.711,77.716,11600000.0
2006-11-27 19:45:00,77.727,77.727,77.715,77.723,16000000.0
2006-11-27 19:46:00,77.716,77.729,77.716,77.729,8000000.0
2006-11-27 19:47:00,77.725,77.725,77.705,77.705,9600000.0
2006-11-27 19:48:00,77.72,77.727,77.711,77.723,12800000.0
2006-11-27 19:49:00,77.725,77.728,77.722,77.723,29800000.0
2006-11-27 19:50:00,77.72,77.732,77.72,77.732,12800000.0
2006-11-27 19:51:00,77.756,77.765,77.748,77.748,12800000.0
2006-11-27 19:52:00,77.718,77.731,77.709,77.726,16000000.0
2006-11-27 19:53:00,77.735,77.744,77.735,77.74,11200000.0
2006-11-27 19:54:00,77.737,77.75,77.737,77.746,12800000.0
2006-11-27 19:55:00,77.756,77.759,77.751,77.755,11200000.0
2006-11-27 19:56:00,77.753,77.758,77.743,77.758,16000000.0
2006-11-27 19:57:00,77.765,77.765,77.754,77.755,12800000.0
2006-11-27 19:58:00,77.744,77.757,77.744,77.757,10600000.0
2006-11-27 19:59:00,77.752,77.77,77.752,77.77,6400000.0
2006-11-27 20:00:00,77.771,77.771,77.758,77.76,17600000.0
2006-11-27 20:02:00,77.741,77.745,77.736,77.737,17600000.0
2006-11-27 20:03:00,77.734,77.735,77.727,77.731,16000000.0
2006-11-27 20:04:00,77.726,77.739,77.72,77.735,29800000.0
2006-11-27 20:05:00,77.735,77.735,77.721,77.727,12800000.0
2006-11-27 20:06:00,77.727,77.733,77.727,77.73,11200000.0
2006-11-27 20:07:00,77.704,77.704,77.692,77.692,17600000.0
2006-11-27 20:08:00,77.676,77.676,77.657,77.658,38400000.0
2006-11-27 20:09:00,77.669,77.679,77.669,77.676,11200000.0
2006-11-27 20:10:00,77.665,77.686,77.665,77.681,14400000.0
2006-11-27 20:11:00,77.679,77.679,77.661,77.661,11200000.0
2006-11-27 20:12:00,77.659,77.666,77.657,77.657,11200000.0
2006-11-27 20:13:00,77.654,77.67,77.654,77.67,11200000.0
2006-11-27 20:14:00,77.661,77.667,77.602,77.658,14400000.0
2006-11-27 20:15:00,77.665,77.665,77.652,77.662,11200000.0
2006-11-27 20:16:00,77.658,77.658,77.648,77.652,28800000.0
2006-11-27 20:17:00,77.651,77.658,77.643,77.646,33600000.0
2006-11-27 20:18:00,77.656,77.656,77.643,77.649,11200000.0
2006-11-27 20:19:00,77.644,77.644,77.636,77.636,11200000.0
2006-11-27 20:20:00,77.625,77.626,77.606,77.606,19200000.0
2006-11-27 20:22:00,77.595,77.605,77.595,77.604,13800000.0
2006-11-27 20:23:00,77.61,77.613,77.598,77.598,12800000.0
2006-11-27 20:24:00,77.596,77.597,77.589,77.589,16000000.0
2006-11-27 20:25:00,77.58,77.599,77.58,77.598,11200000.0
2006-11-27 20:26:00,77.603,77.612,77.601,77.611,16000000.0
2006-11-27 20:27:00,77.625,77.625,77.615,77.615,16000000.0
2006-11-27 20:28:00,77.613,77.613,77.601,77.61,11200000.0
2006-11-27 20:29:00,77.606,77.616,77.604,77.61,12800000.0
2006-11-27 20:30:00,77.619,77.619,77.603,77.611,27200000.0
2006-11-27 20:31:00,77.61,77.612,77.605,77.612,11200000.0
2006-11-27 20:32:00,77.616,77.616,77.614,77.614,3200000.0
2006-11-27 20:33:00,77.622,77.623,77.608,77.613,12800000.0
2006-11-27 20:35:00,77.608,77.616,77.608,77.614,11200000.0
2006-11-27 20:36:00,77.624,77.627,77.615,77.627,16000000.0
2006-11-27 20:39:00,77.629,77.632,77.624,77.627,11200000.0
2006-11-27 20:40:00,77.622,77.622,77.604,77.615,11200000.0
2006-11-27 20:41:00,77.617,77.617,77.597,77.597,14400000.0
2006-11-27 20:42:00,77.601,77.609,77.599,77.601,11200000.0
2006-11-27 20:44:00,77.605,77.605,77.596,77.596,6400000.0
2006-11-27 20:45:00,77.598,77.602,77.595,77.602,12800000.0
2006-11-27 20:46:00,77.6,77.601,77.593,77.595,14400000.0
2006-11-27 20:48:00,77.598,77.598,77.59,77.594,17600000.0
2006-11-27 20:50:00,77.599,77.605,77.59,77.605,14400000.0
2006-11-27 20:52:00,77.603,77.61,77.601,77.605,11200000.0
2006-11-27 20:53:00,77.613,77.615,77.608,77.613,16000000.0
2006-11-27 20:54:00,77.615,77.616,77.61,77.612,14400000.0
2006-11-27 20:55:00,77.608,77.608,77.592,77.602,11200000.0
2006-11-27 20:56:00,77.601,77.606,77.601,77.606,8000000.0
2006-11-27 20:58:00,77.606,77.609,77.599,77.602,11200000.0
2006-11-27 20:59:00,77.602,77.611,77.602,77.611,11200000.0
2006-11-27 21:00:00,77.622,77.642,77.622,77.642,17000000.0
2006-11-27 21:01:00,77.632,77.641,77.628,77.637,11200000.0
2006-11-27 21:02:00,77.639,77.639,77.631,77.631,16000000.0
2006-11-27 21:03:00,77.621,77.627,77.618,77.619,11200000.0
2006-11-27 21:04:00,77.62,77.626,77.617,77.626,16000000.0
2006-11-27 21:07:00,77.631,77.633,77.621,77.632,14400000.0
2006-11-27 21:08:00,77.634,77.634,77.626,77.63,16000000.0
2006-11-27 21:09:00,77.617,77.636,77.617,77.628,8000000.0
2006-11-27 21:11:00,77.625,77.627,77.61,77.62,12800000.0
2006-11-27 21:12:00,77.611,77.611,77.598,77.599,12200000.0
2006-11-27 21:13:00,77.598,77.61,77.582,77.607,15400000.0
2006-11-27 21:14:00,77.6,77.602,77.581,77.581,12800000.0
2006-11-27 21:15:00,77.574,77.601,77.574,77.601,14400000.0
2006-11-27 21:16:00,77.614,77.614,77.603,77.603,16400000.0
2006-11-27 21:17:00,77.606,77.612,77.6,77.6,12200000.0
2006-11-27 21:18:00,77.589,77.589,77.492,77.565,12800000.0
2006-11-27 21:19:00,77.562,77.567,77.544,77.567,17600000.0
2006-11-27 21:20:00,77.552,77.58,77.552,77.571,14400000.0
2006-11-27 21:21:00,77.591,77.591,77.585,77.585,11200000.0
2006-11-27 21:22:00,77.586,77.586,77.572,77.579,12800000.0
2006-11-27 21:23:00,77.565,77.59,77.565,77.59,11200000.0
2006-11-27 21:24:00,77.587,77.587,77.574,77.574,11200000.0
2006-11-27 21:25:00,77.574,77.587,77.571,77.587,11200000.0
2006-11-27 21:26:00,77.598,77.605,77.597,77.605,11200000.0
2006-11-27 21:27:00,77.611,77.611,77.601,77.601,8000000.0
2006-11-27 21:28:00,77.593,77.593,77.569,77.588,11200000.0
2006-11-27 21:29:00,77.596,77.599,77.583,77.585,11200000.0
2006-11-27 21:30:00,77.589,77.596,77.587,77.595,12800000.0
2006-11-27 21:31:00,77.598,77.605,77.598,77.605,11200000.0
2006-11-27 21:32:00,77.605,77.605,77.593,77.603,14400000.0
2006-11-27 21:33:00,77.606,77.615,77.604,77.604,11200000.0
2006-11-27 21:34:00,77.593,77.599,77.588,77.588,17600000.0
2006-11-27 21:35:00,77.595,77.606,77.595,77.604,12800000.0
2006-11-27 21:36:00,77.576,77.63,77.576,77.63,9600000.0
2006-11-27 21:37:00,77.635,77.652,77.635,77.642,16000000.0
2006-11-27 21:38:00,77.613,77.613,77.512,77.512,12800000.0
2006-11-27 21:39:00,77.639,77.64,77.639,77.64,3200000.0
2006-11-27 21:40:00,77.649,77.651,77.641,77.646,11200000.0
2006-11-27 21:41:00,77.641,77.652,77.638,77.64,12800000.0
2006-11-27 21:42:00,77.655,77.655,77.621,77.652,14400000.0
2006-11-27 21:43:00,77.654,77.663,77.653,77.66,14400000.0
2006-11-27 21:44:00,77.671,77.671,77.659,77.666,12800000.0
2006-11-27 21:45:00,77.665,77.676,77.66,77.664,17600000.0
2006-11-27 21:47:00,77.66,77.662,77.656,77.66,11200000.0
2006-11-27 21:49:00,77.637,77.653,77.637,77.653,11200000.0
2006-11-27 21:50:00,77.654,77.654,77.634,77.645,12800000.0
2006-11-27 21:51:00,77.66,77.665,77.657,77.658,17600000.0
2006-11-27 21:52:00,77.658,77.658,77.651,77.651,3200000.0
2006-11-27 21:53:00,77.645,77.648,77.64,77.64,11200000.0
2006-11-27 21:54:00,77.637,77.637,77.622,77.623,11200000.0
2006-11-27 21:55:00,77.625,77.625,77.611,77.618,11200000.0
2006-11-27 21:56:00,77.63,77.633,77.625,77.625,12800000.0
2006-11-27 21:57:00,77.643,77.643,77.632,77.632,17600000.0
2006-11-27 21:58:00,77.623,77.646,77.623,77.634,17600000.0
2006-11-27 21:59:00,77.64,77.648,77.635,77.639,12800000.0
2006-11-27 22:00:00,77.643,77.647,77.64,77.641,17600000.0
2006-11-27 22:01:00,77.641,77.654,77.641,77.644,11200000.0
2006-11-27 22:02:00,77.64,77.648,77.638,77.638,16000000.0
2006-11-27 22:03:00,77.631,77.639,77.631,77.639,17600000.0
2006-11-27 22:04:00,77.642,77.642,77.627,77.627,16000000.0
2006-11-27 22:05:00,77.613,77.613,77.592,77.592,10600000.0
2006-11-27 22:06:00,77.61,77.612,77.61,77.612,6400000.0
2006-11-27 22:07:00,77.598,77.598,77.592,77.592,16000000.0
2006-11-27 22:10:00,77.599,77.599,77.587,77.591,12800000.0
2006-11-27 22:11:00,77.592,77.592,77.578,77.583,8000000.0
2006-11-27 22:12:00,77.608,77.615,77.608,77.612,12800000.0
2006-11-27 22:13:00,77.596,77.614,77.594,77.614,12800000.0
2006-11-27 22:14:00,77.613,77.614,77.594,77.594,12800000.0
2006-11-27 22:15:00,77.586,77.594,77.586,77.594,14400000.0
2006-11-27 22:16:00,77.592,77.595,77.588,77.588,12800000.0
2006-11-27 22:18:00,77.59,77.601,77.588,77.601,16000000.0
2006-11-27 22:23:00,77.598,77.602,77.593,77.6,12800000.0
2006-11-27 22:25:00,77.595,77.599,77.589,77.597,9600000.0
2006-11-27 22:26:00,77.608,77.62,77.608,77.615,17600000.0
2006-11-27 22:29:00,77.61,77.613,77.6,77.613,16000000.0
2006-11-27 22:30:00,77.626,77.639,77.625,77.635,17600000.0
2006-11-27 22:32:00,77.632,77.642,77.577,77.64,11200000.0
2006-11-27 22:33:00,77.63,77.635,77.624,77.633,11200000.0
2006-11-27 22:35:00,77.634,77.64,77.632,77.634,12800000.0
2006-11-27 22:36:00,77.641,77.641,77.628,77.631,17600000.0
2006-11-27 22:37:00,77.626,77.626,77.605,77.605,25600000.0
2006-11-27 22:38:00,77.608,77.614,77.595,77.614,17600000.0
2006-11-27 22:39:00,77.612,77.616,77.611,77.613,12800000.0
2006-11-27 22:40:00,77.606,77.626,77.606,77.626,11200000.0
2006-11-27 22:41:00,77.625,77.625,77.609,77.619,11200000.0
2006-11-27 22:42:00,77.628,77.628,77.618,77.623,17000000.0
2006-11-27 22:43:00,77.619,77.631,77.615,77.627,16000000.0
2006-11-27 22:44:00,77.638,77.638,77.621,77.621,12800000.0
2006-11-27 22:46:00,77.625,77.633,77.619,77.633,11200000.0
2006-11-27 22:47:00,77.624,77.635,77.624,77.624,17600000.0
2006-11-27 22:48:00,77.613,77.613,77.599,77.599,8000000.0
2006-11-27 22:49:00,77.595,77.613,77.595,77.613,12800000.0
2006-11-27 22:51:00,77.624,77.639,77.624,77.639,11200000.0
2006-11-27 22:52:00,77.622,77.63,77.617,77.621,11200000.0
2006-11-27 22:55:00,77.626,77.633,77.618,77.623,12800000.0
2006-11-27 22:56:00,77.62,77.625,77.613,77.625,17600000.0
2006-11-27 22:57:00,77.619,77.619,77.601,77.601,17600000.0
2006-11-27 22:58:00,77.603,77.605,77.602,77.602,8000000.0
2006-11-27 22:59:00,77.6,77.601,77.593,77.6,17600000.0
2006-11-27 23:00:00,77.614,77.625,77.614,77.625,9000000.0
2006-11-27 23:01:00,77.624,77.624,77.61,77.61,14400000.0
2006-11-27 23:02:00,77.614,77.622,77.61,77.616,17600000.0
2006-11-27 23:03:00,77.62,77.63,77.618,77.623,16000000.0
2006-11-27 23:04:00,77.627,77.637,77.622,77.632,11200000.0
2006-11-27 23:05:00,77.619,77.627,77.617,77.626,33000000.0
2006-11-27 23:06:00,77.628,77.632,77.628,77.63,12800000.0
2006-11-27 23:07:00,77.627,77.628,77.612,77.612,12200000.0
2006-11-27 23:08:00,77.613,77.617,77.606,77.608,11200000.0
2006-11-27 23:09:00,77.598,77.609,77.598,77.603,17600000.0
2006-11-27 23:10:00,77.609,77.615,77.602,77.615,12800000.0
2006-11-27 23:11:00,77.611,77.611,77.598,77.601,11200000.0
2006-11-27 23:12:00,77.603,77.603,77.592,77.601,16000000.0
2006-11-27 23:13:00,77.59,77.594,77.589,77.59,12800000.0
2006-11-27 23:14:00,77.598,77.608,77.589,77.603,11200000.0
2006-11-27 23:15:00,77.603,77.613,77.603,77.613,11200000.0
2006-11-27 23:16:00,77.618,77.621,77.615,77.616,13200000.0
2006-11-27 23:17:00,77.611,77.623,77.611,77.617,11200000.0
2006-11-27 23:18:00,77.614,77.624,77.608,77.61,11200000.0
2006-11-27 23:19:00,77.611,77.611,77.593,77.593,12200000.0
2006-11-27 23:20:00,77.6,77.614,77.599,77.612,14400000.0
2006-11-27 23:21:00,77.578,77.595,77.578,77.589,16000000.0
2006-11-27 23:22:00,77.594,77.594,77.589,77.594,12800000.0
2006-11-27 23:23:00,77.606,77.61,77.602,77.605,12800000.0
2006-11-27 23:24:00,77.61,77.635,77.61,77.635,11200000.0
2006-11-27 23:25:00,77.627,77.639,77.622,77.636,16000000.0
2006-11-27 23:26:00,77.651,77.652,77.647,77.65,12800000.0
2006-11-27 23:28:00,77.624,77.632,77.62,77.621,12800000.0
2006-11-27 23:29:00,77.614,77.621,77.556,77.601,11200000.0
2006-11-27 23:30:00,77.61,77.617,77.601,77.601,14400000.0
2006-11-27 23:31:00,77.601,77.616,77.601,77.612,12800000.0
2006-11-27 23:32:00,77.614,77.626,77.614,77.617,17600000.0
2006-11-27 23:33:00,77.617,77.627,77.617,77.624,12800000.0
2006-11-27 23:34:00,77.622,77.622,77.613,77.615,16400000.0
2006-11-27 23:35:00,77.613,77.624,77.61,77.612,16000000.0
2006-11-27 23:36:00,77.598,77.598,77.577,77.577,12800000.0
2006-11-27 23:37:00,77.588,77.595,77.581,77.595,12800000.0
2006-11-27 23:40:00,77.595,77.595,77.574,77.581,35200000.0
2006-11-27 23:41:00,77.601,77.603,77.596,77.603,12800000.0
2006-11-27 23:42:00,77.592,77.592,77.583,77.583,3200000.0
2006-11-27 23:43:00,77.578,77.594,77.578,77.586,11200000.0
2006-11-27 23:44:00,77.588,77.602,77.588,77.602,16000000.0
2006-11-27 23:46:00,77.583,77.583,77.56,77.56,17600000.0
2006-11-27 23:47:00,77.578,77.599,77.578,77.599,12800000.0
2006-11-27 23:48:00,77.597,77.602,77.531,77.591,8000000.0
2006-11-27 23:49:00,77.592,77.602,77.589,77.597,12800000.0
2006-11-27 23:50:00,77.6,77.6,77.585,77.585,11200000.0
2006-11-27 23:51:00,77.579,77.585,77.567,77.585,12800000.0
2006-11-27 23:52:00,77.583,77.583,77.568,77.582,12800000.0
2006-11-27 23:53:00,77.57,77.574,77.561,77.561,11200000.0
2006-11-27 23:54:00,77.586,77.601,77.574,77.595,14400000.0
2006-11-27 23:55:00,77.599,77.599,77.592,77.595,14400000.0
2006-11-27 23:56:00,77.506,77.595,77.506,77.584,11200000.0
2006-11-27 23:57:00,77.579,77.579,77.573,77.579,16000000.0
2006-11-27 23:58:00,77.583,77.583,77.564,77.58,11200000.0
2006-11-27 23:59:00,77.576,77.596,77.576,77.582,14400000.0
2006-11-28 00:00:00,77.586,77.593,77.586,77.586,9600000.0
2006-11-28 00:01:00,77.591,77.599,77.58,77.587,12800000.0
2006-11-28 00:02:00,77.598,77.601,77.589,77.601,12800000.0
2006-11-28 00:03:00,77.591,77.596,77.591,77.596,10600000.0
2006-11-28 00:04:00,77.575,77.596,77.575,77.59,11200000.0
2006-11-28 00:05:00,77.584,77.586,77.564,77.564,11200000.0
2006-11-28 00:06:00,77.573,77.582,77.571,77.581,11200000.0
2006-11-28 00:07:00,77.584,77.588,77.584,77.586,8000000.0
2006-11-28 00:08:00,77.597,77.611,77.589,77.611,12800000.0
2006-11-28 00:09:00,77.586,77.589,77.573,77.582,11200000.0
2006-11-28 00:10:00,77.588,77.61,77.588,77.61,12800000.0
2006-11-28 00:11:00,77.612,77.612,77.585,77.585,12800000.0
2006-11-28 00:12:00,77.589,77.599,77.587,77.597,8000000.0
2006-11-28 00:15:00,77.597,77.597,77.556,77.556,14400000.0
2006-11-28 00:16:00,77.552,77.571,77.552,77.57,14400000.0
2006-11-28 00:17:00,77.592,77.592,77.56,77.56,16000000.0
2006-11-28 00:18:00,77.569,77.582,77.569,77.581,9600000.0
2006-11-28 00:19:00,77.572,77.576,77.563,77.565,12800000.0
2006-11-28 00:20:00,77.556,77.573,77.556,77.564,17000000.0
2006-11-28 00:21:00,77.59,77.611,77.59,77.611,13200000.0
2006-11-28 00:22:00,77.594,77.611,77.59,77.591,17600000.0
2006-11-28 00:23:00,77.609,77.615,77.608,77.608,12800000.0
2006-11-28 00:24:00,77.619,77.619,77.593,77.603,14400000.0
2006-11-28 00:25:00,77.599,77.601,77.598,77.598,11200000.0
2006-11-28 00:26:00,77.61,77.61,77.603,77.605,12800000.0
2006-11-28 00:28:00,77.599,77.605,77.599,77.603,32000000.0
2006-11-28 00:29:00,77.607,77.62,77.607,77.62,8000000.0
2006-11-28 00:30:00,77.619,77.619,77.61,77.614,8000000.0
2006-11-28 00:33:00,77.609,77.609,77.598,77.601,12800000.0
2006-11-28 00:34:00,77.601,77.602,77.592,77.602,19200000.0
2006-11-28 00:37:00,77.576,77.595,77.576,77.595,12800000.0
2006-11-28 00:38:00,77.605,77.615,77.605,77.615,12800000.0
2006-11-28 00:39:00,77.615,77.621,77.601,77.609,17600000.0
2006-11-28 00:40:00,77.609,77.611,77.606,77.609,8000000.0
2006-11-28 00:41:00,77.606,77.606,77.593,77.599,16000000.0
2006-11-28 00:42:00,77.594,77.61,77.592,77.601,12800000.0
2006-11-28 00:43:00,77.587,77.594,77.583,77.588,16000000.0
2006-11-28 00:44:00,77.583,77.593,77.568,77.593,17600000.0
2006-11-28 00:45:00,77.594,77.603,77.593,77.6,12800000.0
2006-11-28 00:46:00,77.601,77.601,77.593,77.593,14400000.0
2006-11-28 00:48:00,77.598,77.612,77.598,77.601,12800000.0
2006-11-28 00:49:00,77.603,77.603,77.593,77.593,11200000.0
2006-11-28 00:50:00,77.601,77.607,77.599,77.607,12200000.0
2006-11-28 00:51:00,77.606,77.606,77.581,77.604,11200000.0
2006-11-28 00:54:00,77.589,77.597,77.586,77.586,17600000.0
2006-11-28 00:56:00,77.593,77.593,77.58,77.58,12800000.0
2006-11-28 00:57:00,77.58,77.583,77.578,77.578,12800000.0
2006-11-28 00:58:00,77.581,77.592,77.576,77.592,12800000.0
2006-11-28 00:59:00,77.596,77.606,77.591,77.597,11200000.0
2006-11-28 01:00:00,77.595,77.601,77.589,77.595,16000000.0
2006-11-28 01:01:00,77.599,77.61,77.599,77.604,14800000.0
2006-11-28 01:02:00,77.604,77.613,77.604,77.612,8000000.0
2006-11-28 01:03:00,77.607,77.621,77.607,77.618,11200000.0
2006-11-28 01:04:00,77.617,77.617,77.602,77.603,12200000.0
2006-11-28 01:05:00,77.615,77.621,77.6,77.621,11200000.0
2006-11-28 01:06:00,77.639,77.639,77.569,77.622,12800000.0
2006-11-28 01:09:00,77.619,77.625,77.616,77.625,17600000.0
2006-11-28 01:11:00,77.624,77.629,77.622,77.627,11200000.0
2006-11-28 01:12:00,77.63,77.63,77.623,77.624,16000000.0
2006-11-28 01:13:00,77.624,77.628,77.614,77.628,8000000.0
2006-11-28 01:14:00,77.63,77.63,77.609,77.609,16000000.0
2006-11-28 01:15:00,77.609,77.615,77.599,77.615,12800000.0
2006-11-28 01:20:00,77.61,77.618,77.608,77.608,11200000.0
2006-11-28 01:21:00,77.605,77.605,77.587,77.587,12800000.0
2006-11-28 01:22:00,77.587,77.598,77.586,77.598,12800000.0
2006-11-28 01:23:00,77.589,77.601,77.589,77.601,11200000.0
2006-11-28 01:25:00,77.615,77.615,77.599,77.613,12800000.0
2006-11-28 01:26:00,77.616,77.616,77.604,77.606,10600000.0
2006-11-28 01:27:00,77.603,77.608,77.599,77.608,12800000.0
2006-11-28 01:29:00,77.592,77.601,77.584,77.596,17600000.0
2006-11-28 01:30:00,77.599,77.615,77.599,77.611,11200000.0
2006-11-28 01:31:00,77.603,77.606,77.595,77.606,11200000.0
2006-11-28 01:34:00,77.606,77.606,77.598,77.606,24000000.0
2006-11-28 01:35:00,77.6,77.6,77.574,77.574,14400000.0
2006-11-28 01:36:00,77.564,77.567,77.556,77.556,11200000.0
2006-11-28 01:39:00,77.57,77.574,77.564,77.565,14400000.0
2006-11-28 01:40:00,77.557,77.582,77.557,77.582,11200000.0
2006-11-28 01:41:00,77.59,77.59,77.582,77.583,12800000.0
2006-11-28 01:42:00,77.579,77.587,77.579,77.586,11200000.0
2006-11-28 01:43:00,77.592,77.592,77.579,77.579,11600000.0
2006-11-28 01:44:00,77.58,77.584,77.575,77.581,12800000.0
2006-11-28 01:45:00,77.58,77.587,77.573,77.585,16000000.0
2006-11-28 01:46:00,77.566,77.589,77.566,77.58,16000000.0
2006-11-28 01:47:00,77.569,77.584,77.56,77.56,14400000.0
2006-11-28 01:48:00,77.568,77.591,77.568,77.591,12800000.0
2006-11-28 01:49:00,77.61,77.61,77.581,77.581,16000000.0
2006-11-28 01:50:00,77.602,77.61,77.602,77.607,14400000.0
2006-11-28 01:51:00,77.61,77.615,77.606,77.609,11200000.0
2006-11-28 01:52:00,77.609,77.618,77.574,77.574,20800000.0
2006-11-28 01:53:00,77.579,77.611,77.579,77.596,14400000.0
2006-11-28 01:54:00,77.612,77.612,77.602,77.604,8000000.0
2006-11-28 01:55:00,77.601,77.601,77.583,77.587,12800000.0
2006-11-28 01:56:00,77.597,77.605,77.597,77.605,12800000.0
2006-11-28 01:57:00,77.591,77.613,77.591,77.613,11200000.0
2006-11-28 01:58:00,77.623,77.628,77.618,77.628,11200000.0
2006-11-28 01:59:00,77.634,77.639,77.629,77.63,8000000.0
2006-11-28 02:00:00,77.63,77.638,77.628,77.636,11200000.0
2006-11-28 02:01:00,77.636,77.638,77.625,77.638,17600000.0
2006-11-28 02:02:00,77.633,77.633,77.609,77.609,12800000.0
2006-11-28 02:03:00,77.621,77.64,77.621,77.64,16000000.0
2006-11-28 02:04:00,77.646,77.646,77.635,77.639,12800000.0
2006-11-28 02:06:00,77.641,77.641,77.625,77.625,12800000.0
2006-11-28 02:07:00,77.64,77.653,77.637,77.643,12800000.0
2006-11-28 02:08:00,77.647,77.66,77.646,77.66,17600000.0
2006-11-28 02:09:00,77.659,77.662,77.652,77.662,16000000.0
2006-11-28 02:10:00,77.652,77.656,77.652,77.653,9600000.0
2006-11-28 02:11:00,77.657,77.658,77.641,77.65,12200000.0
2006-11-28 02:12:00,77.639,77.65,77.639,77.645,10600000.0
2006-11-28 02:14:00,77.659,77.667,77.659,77.659,11200000.0
2006-11-28 02:16:00,77.673,77.681,77.618,77.675,9600000.0
2006-11-28 02:17:00,77.66,77.663,77.654,77.657,11200000.0
2006-11-28 02:18:00,77.658,77.668,77.658,77.665,12800000.0
2006-11-28 02:19:00,77.653,77.665,77.653,77.665,13200000.0
2006-11-28 02:20:00,77.659,77.661,77.652,77.652,8000000.0
2006-11-28 02:21:00,77.642,77.646,77.635,77.639,17600000.0
2006-11-28 02:22:00,77.643,77.658,77.643,77.658,12800000.0
2006-11-28 02:24:00,77.662,77.668,77.571,77.655,11200000.0
2006-11-28 02:25:00,77.647,77.663,77.647,77.652,17600000.0
2006-11-28 02:26:00,77.66,77.66,77.639,77.639,17600000.0
2006-11-28 02:27:00,77.635,77.655,77.635,77.655,17600000.0
2006-11-28 02:28:00,77.631,77.634,77.615,77.615,14400000.0
2006-11-28 02:29:00,77.618,77.631,77.618,77.629,11200000.0
2006-11-28 02:30:00,77.636,77.637,77.631,77.631,11200000.0
2006-11-28 02:31:00,77.626,77.628,77.609,77.616,17600000.0
2006-11-28 02:32:00,77.619,77.625,77.604,77.625,11200000.0
2006-11-28 02:33:00,77.624,77.625,77.613,77.617,11200000.0
2006-11-28 02:34:00,77.629,77.629,77.621,77.622,14400000.0
2006-11-28 02:36:00,77.619,77.619,77.611,77.611,12800000.0
2006-11-28 02:37:00,77.612,77.612,77.598,77.599,12800000.0
2006-11-28 02:38:00,77.612,77.615,77.607,77.615,12800000.0
2006-11-28 02:39:00,77.617,77.624,77.615,77.619,16000000.0
2006-11-28 02:40:00,77.62,77.627,77.615,77.622,12800000.0
2006-11-28 02:41:00,77.624,77.632,77.624,77.632,11200000.0
2006-11-28 02:42:00,77.639,77.641,77.63,77.63,12200000.0
2006-11-28 02:43:00,77.618,77.621,77.612,77.619,11200000.0
2006-11-28 02:44:00,77.619,77.628,77.616,77.626,12800000.0
2006-11-28 02:45:00,77.619,77.619,77.602,77.602,11200000.0
2006-11-28 02:46:00,77.602,77.607,77.596,77.597,12800000.0
2006-11-28 02:47:00,77.596,77.6,77.592,77.6,12800000.0
2006-11-28 02:49:00,77.605,77.605,77.596,77.605,17600000.0
2006-11-28 02:51:00,77.607,77.612,77.595,77.612,11200000.0
2006-11-28 02:52:00,77.615,77.616,77.552,77.608,11200000.0
2006-11-28 02:53:00,77.613,77.626,77.611,77.619,11200000.0
2006-11-28 02:54:00,77.563,77.67,77.563,77.64,11600000.0
2006-11-28 02:55:00,77.619,77.619,77.613,77.613,11200000.0
2006-11-28 02:56:00,77.622,77.636,77.622,77.633,11200000.0
2006-11-28 02:57:00,77.632,77.64,77.625,77.64,11200000.0
2006-11-28 02:58:00,77.642,77.665,77.638,77.665,8000000.0
2006-11-28 02:59:00,77.665,77.673,77.662,77.673,10600000.0
2006-11-28 03:00:00,77.663,77.663,77.541,77.541,11200000.0
2006-11-28 03:01:00,77.659,77.669,77.648,77.648,11200000.0
2006-11-28 03:02:00,77.65,77.657,77.649,77.649,11200000.0
2006-11-28 03:03:00,77.637,77.637,77.621,77.621,14400000.0
2006-11-28 03:04:00,77.609,77.629,77.609,77.629,11200000.0
2006-11-28 03:05:00,77.633,77.643,77.63,77.643,16000000.0
2006-11-28 03:06:00,77.639,77.64,77.623,77.639,16000000.0
2006-11-28 03:08:00,77.628,77.635,77.618,77.624,11200000.0
2006-11-28 03:09:00,77.627,77.631,77.62,77.62,11200000.0
2006-11-28 03:10:00,77.634,77.654,77.634,77.654,16000000.0
2006-11-28 03:11:00,77.627,77.662,77.627,77.662,11200000.0
2006-11-28 03:12:00,77.666,77.675,77.652,77.652,17600000.0
2006-11-28 03:13:00,77.665,77.665,77.645,77.645,16000000.0
2006-11-28 03:14:00,77.644,77.644,77.637,77.642,11200000.0
2006-11-28 03:15:00,77.65,77.658,77.647,77.655,17600000.0
2006-11-28 03:16:00,77.642,77.65,77.634,77.646,14400000.0
2006-11-28 03:17:00,77.646,77.649,77.628,77.642,11200000.0
2006-11-28 03:18:00,77.643,77.659,77.643,77.659,12800000.0
2006-11-28 03:19:00,77.654,77.654,77.645,77.652,12800000.0
2006-11-28 03:20:00,77.658,77.663,77.647,77.663,12800000.0
2006-11-28 03:21:00,77.643,77.645,77.636,77.637,13800000.0
2006-11-28 03:23:00,77.636,77.652,77.635,77.652,9600000.0
2006-11-28 03:24:00,77.658,77.66,77.654,77.657,9600000.0
2006-11-28 03:25:00,77.643,77.651,77.642,77.647,17600000.0
2006-11-28 03:26:00,77.647,77.653,77.639,77.639,12800000.0
2006-11-28 03:27:00,77.65,77.656,77.645,77.654,14800000.0
2006-11-28 03:28:00,77.649,77.651,77.647,77.65,11200000.0
2006-11-28 03:29:00,77.658,77.667,77.657,77.657,12800000.0
2006-11-28 03:30:00,77.658,77.662,77.598,77.66,17600000.0
2006-11-28 03:31:00,77.658,77.658,77.648,77.654,12800000.0
2006-11-28 03:32:00,77.652,77.661,77.652,77.659,8000000.0
2006-11-28 03:33:00,77.665,77.669,77.663,77.663,11200000.0
2006-11-28 03:34:00,77.665,77.665,77.655,77.66,11200000.0
2006-11-28 03:35:00,77.659,77.66,77.648,77.658,17600000.0
2006-11-28 03:37:00,77.654,77.666,77.654,77.659,17600000.0
2006-11-28 03:38:00,77.644,77.655,77.639,77.648,12200000.0
2006-11-28 03:39:00,77.651,77.672,77.606,77.664,14400000.0
2006-11-28 03:42:00,77.653,77.656,77.646,77.646,12800000.0
2006-11-28 03:44:00,77.64,77.658,77.637,77.658,12800000.0
2006-11-28 03:46:00,77.669,77.671,77.667,77.67,11200000.0
2006-11-28 03:48:00,77.672,77.683,77.671,77.683,11200000.0
2006-11-28 03:49:00,77.675,77.68,77.673,77.675,16000000.0
2006-11-28 03:50:00,77.682,77.686,77.679,77.679,10600000.0
2006-11-28 03:51:00,77.688,77.688,77.68,77.684,8000000.0
2006-11-28 03:52:00,77.675,77.68,77.663,77.671,14400000.0
2006-11-28 03:53:00,77.664,77.67,77.66,77.67,9600000.0
2006-11-28 03:54:00,77.696,77.7,77.688,77.691,14400000.0
2006-11-28 03:55:00,77.69,77.691,77.668,77.677,14400000.0
2006-11-28 03:56:00,77.679,77.693,77.679,77.689,12800000.0
2006-11-28 03:57:00,77.692,77.693,77.682,77.69,12800000.0
2006-11-28 03:58:00,77.693,77.707,77.693,77.701,16000000.0
2006-11-28 03:59:00,77.709,77.714,77.709,77.71,12800000.0
2006-11-28 04:00:00,77.699,77.699,77.657,77.657,14400000.0
2006-11-28 04:01:00,77.665,77.665,77.655,77.663,11200000.0
2006-11-28 04:02:00,77.66,77.66,77.637,77.658,16000000.0
2006-11-28 04:03:00,77.666,77.675,77.666,77.674,12800000.0
2006-11-28 04:04:00,77.668,77.673,77.661,77.661,12800000.0
2006-11-28 04:05:00,77.671,77.676,77.666,77.666,10600000.0
2006-11-28 04:06:00,77.661,77.669,77.66,77.668,14400000.0
2006-11-28 04:07:00,77.669,77.677,77.662,77.662,14400000.0
2006-11-28 04:08:00,77.671,77.672,77.667,77.669,11200000.0
2006-11-28 04:09:00,77.669,77.676,77.664,77.676,11200000.0
2006-11-28 04:10:00,77.678,77.678,77.668,77.678,14400000.0
2006-11-28 04:11:00,77.682,77.685,77.677,77.682,12800000.0
2006-11-28 04:12:00,77.676,77.679,77.673,77.673,8400000.0
2006-11-28 04:13:00,77.678,77.684,77.674,77.682,11200000.0
2006-11-28 04:14:00,77.672,77.685,77.672,77.685,11200000.0
2006-11-28 04:15:00,77.692,77.695,77.688,77.69,12200000.0
2006-11-28 04:16:00,77.682,77.685,77.681,77.685,11200000.0
2006-11-28 04:17:00,77.692,77.692,77.682,77.687,14400000.0
2006-11-28 04:18:00,77.688,77.69,77.68,77.689,12800000.0
2006-11-28 04:19:00,77.687,77.693,77.671,77.692,12800000.0
2006-11-28 04:20:00,77.679,77.68,77.59,77.673,11200000.0
2006-11-28 04:22:00,77.663,77.667,77.655,77.659,16000000.0
2006-11-28 04:23:00,77.638,77.645,77.633,77.633,12800000.0
2006-11-28 04:24:00,77.647,77.649,77.643,77.644,12800000.0
2006-11-28 04:25:00,77.635,77.637,77.62,77.637,14400000.0
2006-11-28 04:29:00,77.638,77.642,77.635,77.642,12800000.0
2006-11-28 04:30:00,77.64,77.646,77.635,77.635,12800000.0
2006-11-28 04:31:00,77.646,77.646,77.633,77.644,12800000.0
2006-11-28 04:32:00,77.637,77.642,77.633,77.642,13200000.0
2006-11-28 04:33:00,77.64,77.643,77.63,77.636,16000000.0
2006-11-28 04:34:00,77.636,77.636,77.625,77.625,12800000.0
2006-11-28 04:35:00,77.626,77.631,77.626,77.629,12800000.0
2006-11-28 04:36:00,77.645,77.65,77.64,77.64,12800000.0
2006-11-28 04:37:00,77.647,77.65,77.644,77.644,12800000.0
2006-11-28 04:39:00,77.635,77.645,77.626,77.64,12800000.0
2006-11-28 04:40:00,77.635,77.637,77.627,77.627,11200000.0
2006-11-28 04:41:00,77.635,77.64,77.625,77.64,11200000.0
2006-11-28 04:42:00,77.646,77.649,77.629,77.649,12800000.0
2006-11-28 04:43:00,77.652,77.653,77.647,77.647,12800000.0
2006-11-28 04:44:00,77.643,77.648,77.642,77.645,9600000.0
2006-11-28 04:45:00,77.653,77.658,77.652,77.652,12800000.0
2006-11-28 04:47:00,77.656,77.661,77.656,77.659,8000000.0
2006-11-28 04:48:00,77.66,77.667,77.655,77.655,12800000.0
2006-11-28 04:50:00,77.669,77.669,77.664,77.664,11200000.0
2006-11-28 04:51:00,77.657,77.657,77.563,77.653,14400000.0
2006-11-28 04:52:00,77.654,77.664,77.652,77.663,11200000.0
2006-11-28 04:56:00,77.659,77.659,77.644,77.645,17600000.0
2006-11-28 04:57:00,77.658,77.658,77.645,77.653,11200000.0
2006-11-28 04:59:00,77.66,77.662,77.656,77.657,12800000.0
2006-11-28 05:00:00,77.641,77.66,77.641,77.658,11200000.0
2006-11-28 05:01:00,77.66,77.666,77.656,77.661,14400000.0
2006-11-28 05:02:00,77.657,77.657,77.636,77.637,14400000.0
2006-11-28 05:03:00,77.637,77.653,77.636,77.639,12800000.0
2006-11-28 05:04:00,77.642,77.642,77.629,77.633,8000000.0
2006-11-28 05:05:00,77.629,77.642,77.629,77.636,11200000.0
2006-11-28 05:08:00,77.651,77.653,77.636,77.638,11200000.0
2006-11-28 05:09:00,77.637,77.655,77.637,77.648,17600000.0
2006-11-28 05:10:00,77.655,77.655,77.626,77.655,12800000.0
2006-11-28 05:12:00,77.652,77.655,77.646,77.65,12800000.0
2006-11-28 05:13:00,77.653,77.654,77.643,77.649,12800000.0
2006-11-28 05:14:00,77.646,77.646,77.639,77.639,14400000.0
2006-11-28 05:17:00,77.641,77.65,77.641,77.65,11200000.0
2006-11-28 05:19:00,77.646,77.655,77.646,77.647,16000000.0
2006-11-28 05:20:00,77.641,77.651,77.635,77.635,11200000.0
2006-11-28 05:21:00,77.639,77.645,77.631,77.644,12800000.0
2006-11-28 05:22:00,77.64,77.648,77.64,77.648,11600000.0
2006-11-28 05:23:00,77.647,77.655,77.643,77.643,12800000.0
2006-11-28 05:24:00,77.646,77.655,77.646,77.65,11200000.0
2006-11-28 05:25:00,77.658,77.667,77.645,77.667,12800000.0
2006-11-28 05:26:00,77.668,77.678,77.665,77.678,12800000.0
2006-11-28 05:27:00,77.671,77.672,77.662,77.669,12800000.0
2006-11-28 05:31:00,77.66,77.667,77.656,77.667,17600000.0
2006-11-28 05:33:00,77.659,77.664,77.656,77.658,9600000.0
2006-11-28 05:34:00,77.669,77.684,77.669,77.672,16000000.0
2006-11-28 05:35:00,77.676,77.682,77.675,77.682,11200000.0
2006-11-28 05:36:00,77.683,77.683,77.649,77.649,16000000.0
2006-11-28 05:37:00,77.656,77.666,77.655,77.666,11200000.0
2006-11-28 05:38:00,77.666,77.673,77.655,77.658,16000000.0
2006-11-28 05:39:00,77.652,77.663,77.649,77.663,11200000.0
2006-11-28 05:40:00,77.663,77.668,77.662,77.662,9600000.0
2006-11-28 05:41:00,77.664,77.664,77.654,77.655,12800000.0
2006-11-28 05:42:00,77.652,77.654,77.643,77.643,11600000.0
2006-11-28 05:43:00,77.648,77.651,77.646,77.646,11200000.0
2006-11-28 05:44:00,77.652,77.652,77.648,77.648,11200000.0
2006-11-28 05:45:00,77.65,77.653,77.645,77.653,16000000.0
2006-11-28 05:46:00,77.659,77.665,77.653,77.662,17600000.0
2006-11-28 05:47:00,77.656,77.679,77.656,77.679,14400000.0
2006-11-28 05:48:00,77.673,77.673,77.638,77.648,9600000.0
2006-11-28 05:49:00,77.666,77.684,77.666,77.684,17600000.0
2006-11-28 05:50:00,77.664,77.664,77.628,77.628,11200000.0
2006-11-28 05:51:00,77.642,77.65,77.64,77.64,11200000.0
2006-11-28 05:52:00,77.642,77.655,77.637,77.645,12800000.0
2006-11-28 05:54:00,77.644,77.651,77.638,77.641,9600000.0
2006-11-28 05:55:00,77.58,77.674,77.58,77.656,11200000.0
2006-11-28 05:56:00,77.626,77.638,77.626,77.63,12800000.0
2006-11-28 05:57:00,77.63,77.652,77.63,77.652,12800000.0
2006-11-28 06:02:00,77.663,77.67,77.652,77.652,12800000.0
2006-11-28 06:03:00,77.663,77.672,77.66,77.665,11200000.0
2006-11-28 06:05:00,77.661,77.663,77.648,77.653,14400000.0
2006-11-28 06:08:00,77.645,77.658,77.644,77.658,11200000.0
2006-11-28 06:09:00,77.658,77.658,77.652,77.653,11200000.0
2006-11-28 06:10:00,77.663,77.672,77.578,77.668,11200000.0
2006-11-28 06:11:00,77.673,77.676,77.664,77.673,17600000.0
2006-11-28 06:12:00,77.662,77.662,77.636,77.643,11200000.0
2006-11-28 06:13:00,77.636,77.644,77.618,77.638,12800000.0
2006-11-28 06:14:00,77.646,77.651,77.629,77.651,12800000.0
2006-11-28 06:15:00,77.652,77.654,77.648,77.648,8000000.0
2006-11-28 06:16:00,77.645,77.67,77.645,77.67,7400000.0
2006-11-28 06:17:00,77.673,77.673,77.66,77.661,12800000.0
2006-11-28 06:18:00,77.657,77.67,77.655,77.67,12800000.0
2006-11-28 06:19:00,77.677,77.679,77.673,77.677,12200000.0
2006-11-28 06:20:00,77.671,77.671,77.656,77.656,16000000.0
2006-11-28 06:25:00,77.666,77.668,77.647,77.664,12800000.0
2006-11-28 06:26:00,77.667,77.685,77.666,77.678,12800000.0
2006-11-28 06:28:00,77.677,77.7,77.677,77.7,8000000.0
2006-11-28 06:29:00,77.705,77.716,77.705,77.716,11200000.0
2006-11-28 06:32:00,77.704,77.713,77.693,77.7,12800000.0
2006-11-28 06:33:00,77.7,77.7,77.669,77.669,17600000.0
2006-11-28 06:34:00,77.658,77.681,77.658,77.681,12800000.0
2006-11-28 06:37:00,77.694,77.698,77.688,77.698,12800000.0
2006-11-28 06:38:00,77.699,77.709,77.696,77.709,16000000.0
2006-11-28 06:42:00,77.708,77.713,77.707,77.713,9600000.0
2006-11-28 06:44:00,77.709,77.712,77.697,77.699,17600000.0
2006-11-28 06:45:00,77.701,77.708,77.69,77.708,17600000.0
2006-11-28 06:46:00,77.71,77.714,77.706,77.708,12800000.0
2006-11-28 06:47:00,77.707,77.707,77.699,77.705,12800000.0
2006-11-28 06:48:00,77.715,77.733,77.715,77.729,17600000.0
2006-11-28 06:49:00,77.728,77.74,77.728,77.734,17600000.0
2006-11-28 06:50:00,77.718,77.733,77.718,77.727,14400000.0
2006-11-28 06:51:00,77.727,77.727,77.721,77.721,12800000.0
2006-11-28 06:52:00,77.724,77.739,77.723,77.739,12800000.0
2006-11-28 06:54:00,77.747,77.75,77.744,77.748,14400000.0
2006-11-28 06:56:00,77.749,77.749,77.746,77.746,11200000.0
2006-11-28 06:59:00,77.746,77.746,77.721,77.73,12800000.0
2006-11-28 07:00:00,77.729,77.734,77.724,77.734,16000000.0
2006-11-28 07:01:00,77.718,77.73,77.714,77.73,17600000.0
2006-11-28 07:02:00,77.737,77.742,77.737,77.737,12200000.0
2006-11-28 07:03:00,77.724,77.738,77.721,77.738,12800000.0
2006-11-28 07:04:00,77.735,77.751,77.735,77.737,13200000.0
2006-11-28 07:05:00,77.733,77.742,77.726,77.742,11200000.0
2006-11-28 07:06:00,77.747,77.747,77.735,77.735,12800000.0
2006-11-28 07:07:00,77.734,77.734,77.724,77.727,11200000.0
2006-11-28 07:08:00,77.733,77.733,77.692,77.709,16000000.0
2006-11-28 07:09:00,77.714,77.717,77.705,77.705,12800000.0
2006-11-28 07:10:00,77.711,77.727,77.702,77.714,12800000.0
2006-11-28 07:11:00,77.728,77.728,77.715,77.721,12800000.0
2006-11-28 07:12:00,77.723,77.735,77.723,77.733,6400000.0
2006-11-28 07:13:00,77.719,77.719,77.712,77.712,12800000.0
2006-11-28 07:14:00,77.699,77.72,77.699,77.717,11200000.0
2006-11-28 07:15:00,77.711,77.715,77.707,77.709,11200000.0
2006-11-28 07:16:00,77.696,77.713,77.696,77.713,11200000.0
2006-11-28 07:18:00,77.707,77.707,77.686,77.686,17600000.0
2006-11-28 07:19:00,77.696,77.699,77.69,77.696,12800000.0
2006-11-28 07:20:00,77.697,77.714,77.697,77.712,12800000.0
2006-11-28 07:21:00,77.714,77.714,77.687,77.687,12800000.0
2006-11-28 07:22:00,77.698,77.711,77.698,77.711,17600000.0
2006-11-28 07:26:00,77.703,77.707,77.703,77.707,3200000.0
2006-11-28 07:28:00,77.7,77.72,77.7,77.72,14400000.0
2006-11-28 07:29:00,77.72,77.72,77.696,77.707,11200000.0
2006-11-28 07:30:00,77.714,77.714,77.705,77.709,11200000.0
2006-11-28 07:31:00,77.698,77.702,77.694,77.694,17600000.0
2006-11-28 07:32:00,77.699,77.701,77.693,77.699,17600000.0
2006-11-28 07:33:00,77.708,77.708,77.697,77.706,8000000.0
2006-11-28 07:36:00,77.687,77.707,77.687,77.702,11200000.0
2006-11-28 07:37:00,77.702,77.702,77.694,77.694,11200000.0
2006-11-28 07:38:00,77.695,77.695,77.689,77.691,12800000.0
2006-11-28 07:40:00,77.692,77.704,77.689,77.69,11200000.0
2006-11-28 07:41:00,77.689,77.703,77.685,77.703,12800000.0
2006-11-28 07:42:00,77.71,77.719,77.707,77.719,12800000.0
2006-11-28 07:43:00,77.716,77.718,77.708,77.715,12800000.0
2006-11-28 07:44:00,77.723,77.723,77.711,77.714,11200000.0
2006-11-28 07:48:00,77.714,77.722,77.711,77.716,14400000.0
2006-11-28 07:49:00,77.716,77.716,77.709,77.711,17600000.0
2006-11-28 07:50:00,77.709,77.713,77.709,77.711,8000000.0
2006-11-28 07:52:00,77.707,77.714,77.705,77.709,17600000.0
2006-11-28 07:53:00,77.697,77.702,77.685,77.702,12800000.0
2006-11-28 07:54:00,77.708,77.724,77.706,77.714,11200000.0
2006-11-28 07:55:00,77.724,77.724,77.703,77.715,12200000.0
2006-11-28 07:56:00,77.725,77.725,77.711,77.719,16000000.0
2006-11-28 07:57:00,77.708,77.719,77.708,77.717,11200000.0
2006-11-28 07:58:00,77.726,77.734,77.726,77.732,11200000.0
2006-11-28 07:59:00,77.734,77.735,77.729,77.731,12800000.0
2006-11-28 08:02:00,77.724,77.733,77.723,77.726,11200000.0
2006-11-28 08:03:00,77.718,77.738,77.718,77.737,11200000.0
2006-11-28 08:04:00,77.743,77.743,77.72,77.723,17600000.0
2006-11-28 08:05:00,77.726,77.727,77.719,77.72,14400000.0
2006-11-28 08:06:00,77.719,77.727,77.719,77.723,9000000.0
2006-11-28 08:07:00,77.717,77.717,77.705,77.713,11200000.0
2006-11-28 08:08:00,77.725,77.731,77.725,77.731,17600000.0
2006-11-28 08:09:00,77.728,77.728,77.711,77.711,12800000.0
2006-11-28 08:10:00,77.693,77.711,77.693,77.704,12800000.0
2006-11-28 08:11:00,77.71,77.71,77.677,77.683,11200000.0
2006-11-28 08:12:00,77.681,77.703,77.681,77.701,16000000.0
2006-11-28 08:13:00,77.7,77.7,77.691,77.691,11200000.0
2006-11-28 08:14:00,77.704,77.704,77.681,77.681,12800000.0
2006-11-28 08:15:00,77.691,77.691,77.663,77.664,16000000.0
2006-11-28 08:16:00,77.689,77.705,77.687,77.705,10600000.0
2006-11-28 08:17:00,77.707,77.707,77.69,77.706,12200000.0
2006-11-28 08:19:00,77.706,77.706,77.692,77.697,14400000.0
2006-11-28 08:20:00,77.702,77.702,77.676,77.678,16000000.0
2006-11-28 08:21:00,77.675,77.683,77.669,77.669,17600000.0
2006-11-28 08:22:00,77.671,77.68,77.67,77.676,11200000.0
2006-11-28 08:23:00,77.692,77.699,77.69,77.69,11200000.0
2006-11-28 08:24:00,77.692,77.696,77.692,77.696,9600000.0
2006-11-28 08:25:00,77.691,77.699,77.691,77.694,12800000.0
2006-11-28 08:28:00,77.692,77.709,77.678,77.709,11200000.0
2006-11-28 08:29:00,77.711,77.721,77.711,77.721,14400000.0
2006-11-28 08:30:00,77.729,77.729,77.704,77.704,11200000.0
2006-11-28 08:31:00,77.694,77.705,77.69,77.705,12800000.0
2006-11-28 08:32:00,77.71,77.728,77.71,77.728,11200000.0
2006-11-28 08:33:00,77.737,77.744,77.737,77.738,11200000.0
2006-11-28 08:34:00,77.74,77.743,77.731,77.743,9600000.0
2006-11-28 08:35:00,77.754,77.754,77.734,77.735,17600000.0
2006-11-28 08:36:00,77.732,77.741,77.732,77.736,17600000.0
2006-11-28 08:37:00,77.724,77.725,77.714,77.721,11200000.0
2006-11-28 08:38:00,77.721,77.728,77.709,77.715,11200000.0
2006-11-28 08:39:00,77.698,77.702,77.686,77.688,16000000.0
2006-11-28 08:40:00,77.699,77.714,77.699,77.713,16000000.0
2006-11-28 08:41:00,77.722,77.732,77.722,77.724,17600000.0
2006-11-28 08:42:00,77.722,77.741,77.72,77.741,12800000.0
2006-11-28 08:43:00,77.754,77.756,77.739,77.744,12800000.0
2006-11-28 08:44:00,77.747,77.747,77.735,77.735,12800000.0
2006-11-28 08:45:00,77.73,77.738,77.728,77.731,16000000.0
2006-11-28 08:46:00,77.729,77.741,77.729,77.739,11200000.0
2006-11-28 08:47:00,77.748,77.756,77.738,77.754,11200000.0
2006-11-28 08:48:00,77.765,77.765,77.752,77.752,12800000.0
2006-11-28 08:49:00,77.748,77.748,77.72,77.742,17600000.0
2006-11-28 08:50:00,77.75,77.758,77.746,77.752,12800000.0
2006-11-28 08:51:00,77.754,77.758,77.739,77.744,17600000.0
2006-11-28 08:52:00,77.757,77.758,77.743,77.747,11200000.0
2006-11-28 08:53:00,77.741,77.755,77.741,77.743,16000000.0
2006-11-28 08:54:00,77.744,77.784,77.735,77.784,12800000.0
2006-11-28 08:55:00,77.788,77.796,77.783,77.783,16000000.0
2006-11-28 08:56:00,77.799,77.803,77.796,77.796,11200000.0
2006-11-28 08:57:00,77.786,77.8,77.786,77.8,11200000.0
2006-11-28 08:58:00,77.797,77.798,77.789,77.789,9600000.0
2006-11-28 08:59:00,77.794,77.797,77.789,77.789,12800000.0
2006-11-28 09:00:00,77.792,77.805,77.792,77.805,17600000.0
2006-11-28 09:02:00,77.793,77.813,77.793,77.812,11200000.0
2006-11-28 09:03:00,77.845,77.847,77.822,77.829,16000000.0
2006-11-28 09:04:00,77.848,77.851,77.841,77.842,11200000.0
2006-11-28 09:05:00,77.811,77.831,77.81,77.831,11200000.0
2006-11-28 09:06:00,77.815,77.824,77.808,77.82,12800000.0
2006-11-28 09:07:00,77.821,77.821,77.805,77.805,12800000.0
2006-11-28 09:08:00,77.815,77.822,77.814,77.815,12800000.0
2006-11-28 09:09:00,77.834,77.848,77.827,77.848,17600000.0
2006-11-28 09:10:00,77.836,77.848,77.831,77.848,12800000.0
2006-11-28 09:11:00,77.861,77.862,77.848,77.862,12800000.0
2006-11-28 09:12:00,77.852,77.852,77.837,77.846,12800000.0
2006-11-28 09:13:00,77.827,77.836,77.825,77.829,11200000.0
2006-11-28 09:14:00,77.824,77.843,77.824,77.84,10600000.0
2006-11-28 09:15:00,77.855,77.864,77.846,77.855,11200000.0
2006-11-28 09:16:00,77.855,77.864,77.855,77.858,12800000.0
2006-11-28 09:17:00,77.846,77.847,77.834,77.841,11200000.0
2006-11-28 09:18:00,77.831,77.845,77.831,77.845,14400000.0
2006-11-28 09:20:00,77.824,77.841,77.824,77.84,16000000.0
2006-11-28 09:21:00,77.847,77.863,77.845,77.863,11200000.0
2006-11-28 09:22:00,77.866,77.876,77.857,77.86,17600000.0
2006-11-28 09:23:00,77.847,77.855,77.846,77.853,12800000.0
2006-11-28 09:24:00,77.758,77.844,77.758,77.836,11200000.0
2006-11-28 09:25:00,77.85,77.852,77.839,77.84,12800000.0
2006-11-28 09:26:00,77.838,77.858,77.837,77.841,11200000.0
2006-11-28 09:27:00,77.831,77.838,77.83,77.838,11200000.0
2006-11-28 09:28:00,77.835,77.86,77.835,77.86,12800000.0
2006-11-28 09:29:00,77.89,77.899,77.887,77.887,11200000.0
2006-11-28 09:30:00,77.882,77.882,77.866,77.866,12800000.0
2006-11-28 09:31:00,77.855,77.864,77.855,77.864,12800000.0
2006-11-28 09:32:00,77.839,77.84,77.811,77.811,14400000.0
2006-11-28 09:33:00,77.829,77.835,77.824,77.835,12800000.0
2006-11-28 09:34:00,77.836,77.836,77.826,77.832,11200000.0
2006-11-28 09:35:00,77.818,77.834,77.815,77.834,12800000.0
2006-11-28 09:36:00,77.83,77.833,77.823,77.828,16000000.0
2006-11-28 09:37:00,77.84,77.842,77.777,77.832,16000000.0
2006-11-28 09:38:00,77.837,77.837,77.818,77.823,11200000.0
2006-11-28 09:39:00,77.826,77.829,77.819,77.829,12800000.0
2006-11-28 09:40:00,77.829,77.839,77.819,77.835,14400000.0
2006-11-28 09:42:00,77.826,77.842,77.826,77.84,16000000.0
2006-11-28 09:43:00,77.845,77.86,77.845,77.86,12800000.0
2006-11-28 09:44:00,77.871,77.871,77.854,77.854,12800000.0
2006-11-28 09:45:00,77.85,77.856,77.846,77.85,12800000.0
2006-11-28 09:46:00,77.855,77.862,77.852,77.858,11200000.0
2006-11-28 09:47:00,77.85,77.85,77.819,77.827,12800000.0
2006-11-28 09:48:00,77.83,77.843,77.825,77.84,11200000.0
2006-11-28 09:49:00,77.845,77.85,77.84,77.842,12800000.0
2006-11-28 09:50:00,77.843,77.843,77.828,77.835,16000000.0
2006-11-28 09:51:00,77.833,77.84,77.829,77.84,16000000.0
2006-11-28 09:52:00,77.857,77.859,77.851,77.859,13800000.0
2006-11-28 09:53:00,77.862,77.876,77.862,77.876,12800000.0
2006-11-28 09:54:00,77.873,77.873,77.865,77.865,17600000.0
2006-11-28 09:55:00,77.859,77.865,77.855,77.865,11200000.0
2006-11-28 09:56:00,77.853,77.853,77.842,77.85,14400000.0
2006-11-28 09:58:00,77.849,77.855,77.759,77.855,17600000.0
2006-11-28 09:59:00,77.849,77.87,77.849,77.869,17600000.0
2006-11-28 10:00:00,77.861,77.861,77.833,77.838,11200000.0
2006-11-28 10:01:00,77.839,77.85,77.838,77.847,12800000.0
2006-11-28 10:02:00,77.854,77.862,77.851,77.862,16000000.0
2006-11-28 10:03:00,77.863,77.872,77.859,77.871,10600000.0
2006-11-28 10:04:00,77.867,77.871,77.857,77.857,8000000.0
2006-11-28 10:05:00,77.852,77.867,77.852,77.853,14400000.0
2006-11-28 10:06:00,77.866,77.883,77.866,77.875,16000000.0
2006-11-28 10:07:00,77.859,77.86,77.834,77.845,12800000.0
2006-11-28 10:08:00,77.852,77.861,77.848,77.852,11200000.0
2006-11-28 10:09:00,77.831,77.844,77.827,77.835,12800000.0
2006-11-28 10:10:00,77.832,77.832,77.811,77.816,17600000.0
2006-11-28 10:11:00,77.813,77.816,77.803,77.811,11200000.0
2006-11-28 10:12:00,77.804,77.814,77.788,77.814,12800000.0
2006-11-28 10:13:00,77.816,77.824,77.815,77.824,12800000.0
2006-11-28 10:14:00,77.801,77.801,77.787,77.789,11200000.0
2006-11-28 10:15:00,77.784,77.812,77.784,77.812,12800000.0
2006-11-28 10:16:00,77.814,77.814,77.806,77.806,12800000.0
2006-11-28 10:17:00,77.789,77.809,77.789,77.808,11200000.0
2006-11-28 10:18:00,77.804,77.826,77.79,77.826,11200000.0
2006-11-28 10:19:00,77.84,77.84,77.835,77.835,11200000.0
2006-11-28 10:20:00,77.851,77.851,77.839,77.839,17600000.0
2006-11-28 10:21:00,77.82,77.84,77.82,77.836,16000000.0
2006-11-28 10:22:00,77.831,77.838,77.823,77.823,11200000.0
2006-11-28 10:23:00,77.814,77.823,77.813,77.823,11200000.0
2006-11-28 10:24:00,77.839,77.842,77.815,77.815,12800000.0
2006-11-28 10:25:00,77.803,77.829,77.798,77.829,11200000.0
2006-11-28 10:26:00,77.84,77.852,77.84,77.852,4800000.0
2006-11-28 10:27:00,77.855,77.86,77.851,77.857,11200000.0
2006-11-28 10:28:00,77.85,77.87,77.85,77.87,12800000.0
2006-11-28 10:29:00,77.867,77.885,77.867,77.88,11200000.0
2006-11-28 10:30:00,77.884,77.894,77.884,77.894,8000000.0
2006-11-28 10:31:00,77.925,77.93,77.916,77.925,12800000.0
2006-11-28 10:32:00,77.921,77.932,77.921,77.928,17600000.0
2006-11-28 10:33:00,77.908,77.931,77.908,77.931,11200000.0
2006-11-28 10:34:00,77.934,77.966,77.931,77.966,11200000.0
2006-11-28 10:35:00,77.965,77.973,77.96,77.973,11200000.0
2006-11-28 10:36:00,77.99,77.992,77.987,77.988,11200000.0
2006-11-28 10:37:00,77.973,77.997,77.884,77.99,11200000.0
2006-11-28 10:38:00,77.99,77.999,77.982,77.999,12800000.0
2006-11-28 10:39:00,78.002,78.012,78.002,78.005,11200000.0
2006-11-28 10:40:00,77.982,77.982,77.943,77.943,16000000.0
2006-11-28 10:41:00,77.939,77.961,77.939,77.959,12800000.0
2006-11-28 10:42:00,77.955,77.955,77.936,77.944,11200000.0
2006-11-28 10:43:00,77.94,77.945,77.939,77.943,11200000.0
2006-11-28 10:44:00,77.936,77.977,77.936,77.977,12800000.0
2006-11-28 10:45:00,77.97,77.987,77.97,77.987,12800000.0
2006-11-28 10:46:00,78.007,78.007,77.973,77.973,12800000.0
2006-11-28 10:47:00,77.972,77.972,77.942,77.966,12800000.0
2006-11-28 10:48:00,77.962,77.987,77.96,77.987,12200000.0
2006-11-28 10:49:00,77.971,77.975,77.966,77.969,10600000.0
2006-11-28 10:50:00,77.953,77.955,77.936,77.936,16000000.0
2006-11-28 10:51:00,77.957,77.978,77.957,77.963,17600000.0
2006-11-28 10:52:00,77.964,77.965,77.955,77.957,11200000.0
2006-11-28 10:54:00,77.964,77.964,77.945,77.948,17600000.0
2006-11-28 10:55:00,77.947,77.951,77.933,77.937,11200000.0
2006-11-28 10:56:00,77.952,77.952,77.946,77.95,17600000.0
2006-11-28 10:57:00,77.947,77.956,77.94,77.94,16000000.0
2006-11-28 10:58:00,77.951,77.963,77.869,77.957,12800000.0
2006-11-28 10:59:00,77.958,77.973,77.955,77.967,11200000.0
2006-11-28 11:00:00,77.98,77.98,77.956,77.956,12800000.0
2006-11-28 11:01:00,77.963,77.963,77.953,77.954,12200000.0
2006-11-28 11:02:00,77.952,77.953,77.941,77.948,16000000.0
2006-11-28 11:03:00,77.955,77.955,77.934,77.942,12800000.0
2006-11-28 11:04:00,77.936,77.938,77.921,77.921,14400000.0
2006-11-28 11:05:00,77.919,77.924,77.907,77.918,17600000.0
2006-11-28 11:06:00,77.918,77.92,77.908,77.92,17600000.0
2006-11-28 11:07:00,77.921,77.93,77.913,77.924,17600000.0
2006-11-28 11:08:00,77.849,77.92,77.849,77.917,11200000.0
2006-11-28 11:09:00,77.928,77.93,77.919,77.926,18000000.0
2006-11-28 11:10:00,77.926,77.931,77.92,77.927,12800000.0
2006-11-28 11:11:00,77.93,77.939,77.929,77.933,10600000.0
2006-11-28 11:12:00,77.927,77.929,77.915,77.915,17600000.0
2006-11-28 11:13:00,77.924,77.924,77.901,77.912,14400000.0
2006-11-28 11:15:00,77.923,77.928,77.914,77.925,11200000.0
2006-11-28 11:16:00,77.925,77.929,77.924,77.924,12800000.0
2006-11-28 11:17:00,77.917,77.926,77.91,77.922,11200000.0
2006-11-28 11:18:00,77.925,77.946,77.925,77.946,12800000.0
2006-11-28 11:19:00,77.95,77.95,77.94,77.949,17000000.0
2006-11-28 11:20:00,77.948,77.948,77.937,77.937,12800000.0
2006-11-28 11:21:00,77.947,77.952,77.943,77.952,14400000.0
2006-11-28 11:22:00,77.963,77.985,77.963,77.98,12800000.0
2006-11-28 11:23:00,77.969,77.973,77.96,77.971,11200000.0
2006-11-28 11:24:00,77.985,77.992,77.979,77.992,12800000.0
2006-11-28 11:25:00,77.984,77.984,77.958,77.964,17600000.0
2006-11-28 11:26:00,77.952,77.969,77.952,77.965,14400000.0
2006-11-28 11:27:00,77.968,77.968,77.95,77.951,11200000.0
2006-11-28 11:28:00,77.95,77.961,77.95,77.961,14400000.0
2006-11-28 11:29:00,77.953,77.955,77.95,77.95,14400000.0
2006-11-28 11:30:00,77.946,77.951,77.94,77.94,14400000.0
2006-11-28 11:31:00,77.946,77.946,77.935,77.937,11200000.0
2006-11-28 11:32:00,77.936,77.96,77.936,77.96,17600000.0
2006-11-28 11:33:00,77.97,77.984,77.97,77.977,12800000.0
2006-11-28 11:34:00,77.99,77.998,77.987,77.99,12800000.0
2006-11-28 11:35:00,77.995,78.014,77.995,78.007,11200000.0
2006-11-28 11:36:00,78.011,78.025,78.011,78.025,12800000.0
2006-11-28 11:37:00,78.024,78.024,78.01,78.01,11200000.0
2006-11-28 11:38:00,78.011,78.018,78.011,78.018,11200000.0
2006-11-28 11:39:00,78.026,78.033,78.017,78.028,11200000.0
2006-11-28 11:40:00,78.017,78.029,78.017,78.029,11200000.0
2006-11-28 11:41:00,78.031,78.051,78.021,78.05,16000000.0
2006-11-28 11:42:00,78.057,78.064,78.046,78.063,17600000.0
2006-11-28 11:43:00,78.071,78.071,78.055,78.064,11200000.0
2006-11-28 11:44:00,78.073,78.109,78.073,78.109,11200000.0
2006-11-28 11:45:00,78.126,78.137,78.116,78.137,14400000.0
2006-11-28 11:46:00,78.157,78.191,78.157,78.17,11200000.0
2006-11-28 11:47:00,78.167,78.179,78.154,78.179,17600000.0
2006-11-28 11:48:00,78.18,78.18,78.156,78.165,11200000.0
2006-11-28 11:49:00,78.145,78.162,78.145,78.145,12800000.0
2006-11-28 11:50:00,78.146,78.153,78.146,78.152,12800000.0
2006-11-28 11:51:00,78.152,78.164,78.152,78.154,11200000.0
2006-11-28 11:52:00,78.16,78.169,78.16,78.169,11200000.0
2006-11-28 11:53:00,78.181,78.181,78.167,78.174,16000000.0
2006-11-28 11:54:00,78.175,78.179,78.17,78.179,14400000.0
2006-11-28 11:55:00,78.176,78.188,78.124,78.188,11200000.0
2006-11-28 11:56:00,78.182,78.199,78.18,78.199,13200000.0
2006-11-28 11:58:00,78.184,78.184,78.163,78.163,11200000.0
2006-11-28 11:59:00,78.189,78.22,78.189,78.215,11200000.0
2006-11-28 12:00:00,78.215,78.221,78.207,78.207,11200000.0
2006-11-28 12:01:00,78.192,78.192,78.159,78.159,11200000.0
2006-11-28 12:02:00,78.153,78.155,78.143,78.143,14400000.0
2006-11-28 12:03:00,78.137,78.156,78.136,78.156,11200000.0
2006-11-28 12:04:00,78.176,78.176,78.157,78.175,17600000.0
2006-11-28 12:05:00,78.195,78.198,78.193,78.194,17600000.0
2006-11-28 12:06:00,78.192,78.192,78.177,78.177,12800000.0
2006-11-28 12:07:00,78.183,78.194,78.18,78.18,11200000.0
2006-11-28 12:08:00,78.171,78.186,78.171,78.175,11200000.0
2006-11-28 12:09:00,78.177,78.177,78.152,78.172,14400000.0
2006-11-28 12:10:00,78.152,78.152,78.133,78.135,11200000.0
2006-11-28 12:11:00,78.144,78.151,78.137,78.138,12800000.0
2006-11-28 12:12:00,78.136,78.158,78.136,78.158,11600000.0
2006-11-28 12:13:00,78.155,78.155,78.144,78.152,11200000.0
2006-11-28 12:14:00,78.165,78.178,78.155,78.178,12800000.0
2006-11-28 12:15:00,78.186,78.197,78.179,78.197,12800000.0
2006-11-28 12:16:00,78.175,78.209,78.175,78.209,12800000.0
2006-11-28 12:17:00,78.21,78.226,78.161,78.226,17600000.0
2006-11-28 12:18:00,78.223,78.241,78.223,78.237,15400000.0
2006-11-28 12:19:00,78.243,78.243,78.209,78.222,12200000.0
2006-11-28 12:20:00,78.236,78.246,78.232,78.234,14400000.0
2006-11-28 12:21:00,78.227,78.238,78.216,78.238,11200000.0
2006-11-28 12:22:00,78.24,78.241,78.228,78.228,16000000.0
2006-11-28 12:23:00,78.232,78.315,78.232,78.315,14400000.0
2006-11-28 12:24:00,78.304,78.304,78.271,78.271,12200000.0
2006-11-28 12:25:00,78.289,78.297,78.288,78.293,11200000.0
2006-11-28 12:26:00,78.284,78.291,78.281,78.29,11600000.0
2006-11-28 12:27:00,78.294,78.302,78.29,78.291,11200000.0
2006-11-28 12:28:00,78.271,78.271,78.253,78.268,12200000.0
2006-11-28 12:29:00,78.277,78.287,78.275,78.282,17600000.0
2006-11-28 12:30:00,78.277,78.292,78.277,78.292,17600000.0
2006-11-28 12:31:00,78.286,78.287,78.266,78.275,12800000.0
2006-11-28 12:32:00,78.255,78.273,78.255,78.258,12800000.0
2006-11-28 12:33:00,78.266,78.278,78.262,78.278,14400000.0
2006-11-28 12:34:00,78.275,78.275,78.264,78.275,12800000.0
2006-11-28 12:36:00,78.273,78.278,78.262,78.271,11200000.0
2006-11-28 12:37:00,78.263,78.27,78.239,78.243,11200000.0
2006-11-28 12:38:00,78.246,78.254,78.159,78.253,17000000.0
2006-11-28 12:39:00,78.253,78.279,78.253,78.273,16000000.0
2006-11-28 12:40:00,78.268,78.293,78.258,78.293,16000000.0
2006-11-28 12:41:00,78.286,78.289,78.277,78.277,12800000.0
2006-11-28 12:42:00,78.282,78.288,78.281,78.286,14400000.0
2006-11-28 12:43:00,78.281,78.296,78.266,78.296,12800000.0
2006-11-28 12:44:00,78.287,78.293,78.275,78.281,17600000.0
2006-11-28 12:45:00,78.284,78.301,78.284,78.301,16000000.0
2006-11-28 12:47:00,78.303,78.303,78.285,78.295,12800000.0
2006-11-28 12:48:00,78.288,78.288,78.265,78.277,12800000.0
2006-11-28 12:49:00,78.278,78.298,78.271,78.298,16000000.0
2006-11-28 12:50:00,78.299,78.299,78.275,78.275,14400000.0
2006-11-28 12:51:00,78.27,78.273,78.239,78.239,11200000.0
2006-11-28 12:52:00,78.263,78.268,78.247,78.253,11200000.0
2006-11-28 12:53:00,78.257,78.264,78.249,78.249,11200000.0
2006-11-28 12:54:00,78.254,78.284,78.254,78.284,12800000.0
2006-11-28 12:55:00,78.299,78.299,78.264,78.264,16000000.0
2006-11-28 12:56:00,78.271,78.271,78.252,78.252,11200000.0
2006-11-28 12:57:00,78.255,78.277,78.255,78.27,11200000.0
2006-11-28 12:58:00,78.279,78.294,78.276,78.294,17600000.0
2006-11-28 12:59:00,78.308,78.316,78.308,78.308,16000000.0
2006-11-28 13:00:00,78.286,78.296,78.272,78.296,12800000.0
2006-11-28 13:01:00,78.294,78.294,78.284,78.293,14400000.0
2006-11-28 13:02:00,78.289,78.296,78.279,78.294,12800000.0
2006-11-28 13:03:00,78.302,78.308,78.288,78.3,15400000.0
2006-11-28 13:04:00,78.302,78.307,78.296,78.296,11200000.0
2006-11-28 13:05:00,78.3,78.309,78.297,78.303,12800000.0
2006-11-28 13:06:00,78.292,78.292,78.279,78.28,9600000.0
2006-11-28 13:07:00,78.29,78.291,78.277,78.289,14400000.0
2006-11-28 13:08:00,78.284,78.286,78.274,78.285,17600000.0
2006-11-28 13:09:00,78.286,78.286,78.273,78.279,12800000.0
2006-11-28 13:10:00,78.275,78.291,78.265,78.289,16000000.0
2006-11-28 13:11:00,78.278,78.278,78.266,78.272,11200000.0
2006-11-28 13:12:00,78.276,78.283,78.275,78.275,12800000.0
2006-11-28 13:13:00,78.266,78.267,78.259,78.259,17600000.0
2006-11-28 13:14:00,78.268,78.284,78.267,78.272,12800000.0
2006-11-28 13:15:00,78.282,78.282,78.254,78.262,12800000.0
2006-11-28 13:16:00,78.26,78.263,78.244,78.258,17600000.0
2006-11-28 13:17:00,78.251,78.264,78.251,78.264,13200000.0
2006-11-28 13:18:00,78.26,78.281,78.26,78.281,10600000.0
2006-11-28 13:19:00,78.279,78.279,78.259,78.259,16000000.0
2006-11-28 13:20:00,78.256,78.265,78.251,78.265,9000000.0
2006-11-28 13:21:00,78.271,78.277,78.261,78.277,11200000.0
2006-11-28 13:22:00,78.259,78.278,78.259,78.277,14400000.0
2006-11-28 13:23:00,78.275,78.275,78.262,78.262,12800000.0
2006-11-28 13:24:00,78.251,78.251,78.187,78.241,8000000.0
2006-11-28 13:25:00,78.246,78.262,78.246,78.257,17600000.0
2006-11-28 13:26:00,78.26,78.269,78.259,78.269,17000000.0
2006-11-28 13:27:00,78.262,78.28,78.259,78.279,12800000.0
2006-11-28 13:28:00,78.278,78.278,78.184,78.269,16000000.0
2006-11-28 13:29:00,78.27,78.271,78.257,78.257,11200000.0
2006-11-28 13:30:00,78.261,78.274,78.261,78.268,13200000.0
2006-11-28 13:31:00,78.264,78.277,78.264,78.277,11200000.0
2006-11-28 13:32:00,78.27,78.274,78.27,78.272,11200000.0
2006-11-28 13:33:00,78.272,78.285,78.27,78.285,19200000.0
2006-11-28 13:34:00,78.279,78.279,78.27,78.271,14400000.0
2006-11-28 13:35:00,78.267,78.271,78.249,78.249,36800000.0
2006-11-28 13:36:00,78.242,78.242,78.223,78.223,17000000.0
2006-11-28 13:37:00,78.224,78.246,78.224,78.239,13800000.0
2006-11-28 13:38:00,78.257,78.262,78.238,78.24,33600000.0
2006-11-28 13:39:00,78.239,78.247,78.238,78.247,14400000.0
2006-11-28 13:40:00,78.243,78.243,78.226,78.226,40000000.0
2006-11-28 13:41:00,78.218,78.246,78.218,78.246,16000000.0
2006-11-28 13:42:00,78.24,78.244,78.236,78.236,11200000.0
2006-11-28 13:43:00,78.241,78.241,78.23,78.234,27200000.0
2006-11-28 13:44:00,78.209,78.209,78.194,78.198,33000000.0
2006-11-28 13:45:00,78.214,78.226,78.212,78.222,20800000.0
2006-11-28 13:46:00,78.233,78.238,78.23,78.238,24000000.0
2006-11-28 13:47:00,78.223,78.225,78.219,78.224,12800000.0
2006-11-28 13:48:00,78.231,78.24,78.223,78.239,12800000.0
2006-11-28 13:49:00,78.244,78.244,78.231,78.243,17600000.0
2006-11-28 13:50:00,78.248,78.254,78.233,78.233,11200000.0
2006-11-28 13:51:00,78.244,78.251,78.244,78.251,24000000.0
2006-11-28 13:52:00,78.253,78.257,78.241,78.241,12800000.0
2006-11-28 13:53:00,78.244,78.247,78.235,78.247,17600000.0
2006-11-28 13:54:00,78.24,78.24,78.231,78.237,25000000.0
2006-11-28 13:55:00,78.241,78.245,78.226,78.227,14400000.0
2006-11-28 13:56:00,78.226,78.235,78.226,78.23,14400000.0
2006-11-28 13:57:00,78.231,78.231,78.217,78.222,28800000.0
2006-11-28 13:58:00,78.223,78.223,78.213,78.216,14400000.0
2006-11-28 13:59:00,78.216,78.216,78.206,78.211,32000000.0
2006-11-28 14:00:00,78.215,78.231,78.212,78.231,48000000.0
2006-11-28 14:01:00,78.238,78.242,78.232,78.235,32000000.0
2006-11-28 14:02:00,78.235,78.241,78.235,78.241,14400000.0
2006-11-28 14:03:00,78.234,78.234,78.219,78.219,14400000.0
2006-11-28 14:04:00,78.22,78.238,78.215,78.215,11200000.0
2006-11-28 14:05:00,78.222,78.225,78.217,78.222,24000000.0
2006-11-28 14:06:00,78.222,78.228,78.218,78.223,37200000.0
2006-11-28 14:07:00,78.227,78.229,78.217,78.223,40000000.0
2006-11-28 14:08:00,78.208,78.224,78.208,78.223,16000000.0
2006-11-28 14:09:00,78.239,78.248,78.235,78.248,33600000.0
2006-11-28 14:10:00,78.251,78.252,78.237,78.248,33600000.0
2006-11-28 14:11:00,78.245,78.252,78.239,78.252,13800000.0
2006-11-28 14:12:00,78.251,78.254,78.247,78.251,27200000.0
2006-11-28 14:13:00,78.265,78.265,78.25,78.25,14400000.0
2006-11-28 14:14:00,78.254,78.276,78.254,78.276,12800000.0
2006-11-28 14:15:00,78.268,78.268,78.251,78.254,28800000.0
2006-11-28 14:16:00,78.262,78.298,78.262,78.287,25600000.0
2006-11-28 14:17:00,78.292,78.303,78.289,78.29,12800000.0
2006-11-28 14:18:00,78.289,78.297,78.289,78.297,16000000.0
2006-11-28 14:19:00,78.29,78.29,78.284,78.286,12800000.0
2006-11-28 14:20:00,78.29,78.297,78.288,78.29,25600000.0
2006-11-28 14:21:00,78.292,78.293,78.285,78.293,28800000.0
2006-11-28 14:22:00,78.282,78.285,78.273,78.279,11200000.0
2006-11-28 14:23:00,78.274,78.286,78.272,78.286,48000000.0
2006-11-28 14:24:00,78.29,78.295,78.283,78.295,12200000.0
2006-11-28 14:25:00,78.279,78.286,78.27,78.274,12800000.0
2006-11-28 14:26:00,78.282,78.282,78.265,78.27,12800000.0
2006-11-28 14:27:00,78.269,78.274,78.263,78.269,17600000.0
2006-11-28 14:28:00,78.253,78.253,78.224,78.224,11200000.0
2006-11-28 14:29:00,78.235,78.248,78.235,78.248,36800000.0
2006-11-28 14:30:00,78.244,78.245,78.233,78.233,22400000.0
2006-11-28 14:31:00,78.226,78.229,78.225,78.228,20800000.0
2006-11-28 14:32:00,78.23,78.238,78.226,78.238,7400000.0
2006-11-28 14:33:00,78.235,78.24,78.235,78.239,24400000.0
2006-11-28 14:34:00,78.244,78.244,78.232,78.235,12800000.0
2006-11-28 14:35:00,78.24,78.254,78.233,78.254,14400000.0
2006-11-28 14:36:00,78.255,78.265,78.255,78.258,11200000.0
2006-11-28 14:37:00,78.265,78.27,78.262,78.262,11200000.0
2006-11-28 14:38:00,78.252,78.255,78.247,78.247,56000000.0
2006-11-28 14:39:00,78.237,78.24,78.227,78.24,12800000.0
2006-11-28 14:40:00,78.251,78.268,78.245,78.268,14400000.0
2006-11-28 14:41:00,78.278,78.278,78.26,78.26,56000000.0
2006-11-28 14:42:00,78.263,78.272,78.26,78.26,12800000.0
2006-11-28 14:43:00,78.275,78.289,78.273,78.289,25600000.0
2006-11-28 14:45:00,78.298,78.305,78.295,78.295,11200000.0
2006-11-28 14:46:00,78.283,78.283,78.274,78.274,11200000.0
2006-11-28 14:47:00,78.285,78.289,78.277,78.28,16000000.0
2006-11-28 14:48:00,78.279,78.287,78.279,78.287,19200000.0
2006-11-28 14:49:00,78.285,78.292,78.283,78.289,32000000.0
2006-11-28 14:50:00,78.284,78.293,78.284,78.293,28800000.0
2006-11-28 14:51:00,78.295,78.297,78.291,78.292,32000000.0
2006-11-28 14:52:00,78.293,78.3,78.293,78.296,12800000.0
2006-11-28 14:53:00,78.293,78.293,78.288,78.289,17600000.0
2006-11-28 14:54:00,78.285,78.289,78.285,78.286,12800000.0
2006-11-28 14:55:00,78.266,78.269,78.258,78.269,16000000.0
2006-11-28 14:56:00,78.257,78.264,78.247,78.247,12800000.0
2006-11-28 14:57:00,78.253,78.255,78.244,78.249,12800000.0
2006-11-28 14:58:00,78.262,78.28,78.261,78.27,17600000.0
2006-11-28 14:59:00,78.263,78.268,78.251,78.268,16000000.0
2006-11-28 15:00:00,78.269,78.274,78.269,78.274,14400000.0
2006-11-28 15:01:00,78.261,78.262,78.249,78.249,12200000.0
2006-11-28 15:02:00,78.251,78.254,78.241,78.245,27600000.0
2006-11-28 15:03:00,78.257,78.257,78.247,78.247,12800000.0
2006-11-28 15:04:00,78.237,78.255,78.237,78.255,11200000.0
2006-11-28 15:05:00,78.265,78.275,78.264,78.265,11200000.0
2006-11-28 15:06:00,78.264,78.281,78.264,78.276,11600000.0
2006-11-28 15:07:00,78.303,78.311,78.289,78.311,25600000.0
2006-11-28 15:08:00,78.288,78.29,78.28,78.29,9000000.0
2006-11-28 15:09:00,78.282,78.305,78.282,78.292,16400000.0
2006-11-28 15:10:00,78.312,78.312,78.3,78.3,12800000.0
2006-11-28 15:11:00,78.293,78.298,78.291,78.298,32000000.0
2006-11-28 15:12:00,78.303,78.307,78.296,78.307,12800000.0
2006-11-28 15:13:00,78.314,78.314,78.308,78.313,44200000.0
2006-11-28 15:14:00,78.294,78.312,78.291,78.291,35200000.0
2006-11-28 15:15:00,78.292,78.301,78.283,78.283,22400000.0
2006-11-28 15:16:00,78.278,78.292,78.271,78.272,36800000.0
2006-11-28 15:17:00,78.265,78.278,78.264,78.27,22400000.0
2006-11-28 15:18:00,78.277,78.277,78.267,78.269,22800000.0
2006-11-28 15:19:00,78.272,78.278,78.259,78.259,16400000.0
2006-11-28 15:20:00,78.265,78.283,78.258,78.272,24000000.0
2006-11-28 15:21:00,78.277,78.281,78.276,78.277,14400000.0
2006-11-28 15:22:00,78.289,78.289,78.259,78.26,12800000.0
2006-11-28 15:23:00,78.257,78.265,78.257,78.265,48000000.0
2006-11-28 15:24:00,78.271,78.29,78.271,78.287,25600000.0
2006-11-28 15:25:00,78.287,78.307,78.287,78.305,27200000.0
2006-11-28 15:26:00,78.287,78.291,78.286,78.291,40000000.0
2006-11-28 15:27:00,78.298,78.321,78.298,78.315,28800000.0
2006-11-28 15:28:00,78.302,78.307,78.291,78.291,69800000.0
2006-11-28 15:29:00,78.287,78.292,78.197,78.283,46400000.0
2006-11-28 15:30:00,78.206,78.339,78.206,78.208,114600000.0
2006-11-28 15:31:00,78.28,78.296,78.274,78.274,60800000.0
2006-11-28 15:32:00,78.252,78.257,78.244,78.244,30400000.0
2006-11-28 15:33:00,78.25,78.258,78.203,78.203,30400000.0
2006-11-28 15:34:00,78.198,78.214,78.186,78.204,22400000.0
2006-11-28 15:35:00,78.218,78.227,78.205,78.205,33600000.0
2006-11-28 15:36:00,78.186,78.19,78.17,78.19,30800000.0
2006-11-28 15:37:00,78.21,78.217,78.21,78.215,30400000.0
2006-11-28 15:38:00,78.222,78.222,78.214,78.219,59200000.0
2006-11-28 15:39:00,78.219,78.23,78.217,78.224,36800000.0
2006-11-28 15:40:00,78.195,78.22,78.195,78.219,34600000.0
2006-11-28 15:41:00,78.229,78.239,78.227,78.235,25600000.0
2006-11-28 15:42:00,78.251,78.275,78.245,78.275,43200000.0
2006-11-28 15:43:00,78.282,78.282,78.271,78.279,27200000.0
2006-11-28 15:44:00,78.273,78.285,78.273,78.279,12800000.0
2006-11-28 15:45:00,78.285,78.294,78.265,78.269,16000000.0
2006-11-28 15:46:00,78.28,78.296,78.277,78.296,14400000.0
2006-11-28 15:47:00,78.302,78.305,78.3,78.304,30400000.0
2006-11-28 15:48:00,78.303,78.32,78.303,78.318,27200000.0
2006-11-28 15:49:00,78.293,78.32,78.293,78.32,11200000.0
2006-11-28 15:50:00,78.327,78.327,78.313,78.323,11200000.0
2006-11-28 15:51:00,78.32,78.323,78.312,78.318,13200000.0
2006-11-28 15:52:00,78.32,78.32,78.309,78.314,20800000.0
2006-11-28 15:53:00,78.315,78.32,78.306,78.32,24000000.0
2006-11-28 15:54:00,78.322,78.337,78.322,78.323,28800000.0
2006-11-28 15:55:00,78.345,78.357,78.345,78.357,24000000.0
2006-11-28 15:56:00,78.347,78.351,78.334,78.351,51600000.0
2006-11-28 15:57:00,78.361,78.369,78.345,78.345,12800000.0
2006-11-28 15:58:00,78.34,78.354,78.332,78.354,19200000.0
2006-11-28 15:59:00,78.351,78.361,78.35,78.35,36200000.0
2006-11-28 16:00:00,78.345,78.357,78.338,78.338,51200000.0
2006-11-28 16:01:00,78.335,78.346,78.333,78.346,41600000.0
2006-11-28 16:02:00,78.326,78.328,78.305,78.305,11200000.0
2006-11-28 16:03:00,78.309,78.309,78.298,78.307,63400000.0
2006-11-28 16:04:00,78.297,78.3,78.292,78.298,44800000.0
2006-11-28 16:05:00,78.298,78.298,78.275,78.278,48000000.0
2006-11-28 16:06:00,78.286,78.286,78.273,78.274,35200000.0
2006-11-28 16:07:00,78.278,78.292,78.264,78.292,32000000.0
2006-11-28 16:08:00,78.285,78.329,78.285,78.329,44800000.0
2006-11-28 16:09:00,78.32,78.32,78.299,78.299,44200000.0
2006-11-28 16:10:00,78.28,78.28,78.264,78.267,41600000.0
2006-11-28 16:11:00,78.275,78.302,78.271,78.302,14400000.0
2006-11-28 16:12:00,78.313,78.313,78.291,78.296,55400000.0
2006-11-28 16:13:00,78.307,78.308,78.291,78.298,11200000.0
2006-11-28 16:14:00,78.299,78.305,78.287,78.287,50000000.0
2006-11-28 16:15:00,78.277,78.295,78.277,78.294,59200000.0
2006-11-28 16:16:00,78.295,78.298,78.282,78.283,17600000.0
2006-11-28 16:17:00,78.279,78.279,78.27,78.271,38400000.0
2006-11-28 16:18:00,78.272,78.272,78.257,78.257,11200000.0
2006-11-28 16:19:00,78.266,78.29,78.266,78.29,22400000.0
2006-11-28 16:20:00,78.294,78.312,78.294,78.311,11200000.0
2006-11-28 16:21:00,78.32,78.334,78.32,78.332,27200000.0
2006-11-28 16:22:00,78.331,78.331,78.3,78.317,41600000.0
2006-11-28 16:23:00,78.321,78.321,78.309,78.313,42600000.0
2006-11-28 16:24:00,78.313,78.313,78.296,78.305,17600000.0
2006-11-28 16:25:00,78.314,78.319,78.302,78.319,33600000.0
2006-11-28 16:26:00,78.314,78.32,78.314,78.32,17400000.0
2006-11-28 16:27:00,78.324,78.327,78.323,78.323,35200000.0
2006-11-28 16:28:00,78.307,78.313,78.304,78.306,27200000.0
2006-11-28 16:29:00,78.312,78.317,78.3,78.3,11200000.0
2006-11-28 16:30:00,78.302,78.309,78.297,78.299,11200000.0
2006-11-28 16:31:00,78.306,78.306,78.278,78.278,41600000.0
2006-11-28 16:32:00,78.273,78.288,78.268,78.27,12800000.0
2006-11-28 16:33:00,78.279,78.309,78.279,78.309,27200000.0
2006-11-28 16:34:00,78.317,78.32,78.307,78.313,35200000.0
2006-11-28 16:35:00,78.34,78.348,78.338,78.348,52800000.0
2006-11-28 16:36:00,78.348,78.348,78.322,78.334,51200000.0
2006-11-28 16:37:00,78.325,78.341,78.325,78.327,41600000.0
2006-11-28 16:38:00,78.333,78.333,78.318,78.328,39400000.0
2006-11-28 16:39:00,78.329,78.334,78.325,78.333,35200000.0
2006-11-28 16:40:00,78.33,78.333,78.316,78.33,56000000.0
2006-11-28 16:41:00,78.321,78.33,78.312,78.33,73600000.0
2006-11-28 16:42:00,78.326,78.327,78.304,78.304,53800000.0
2006-11-28 16:43:00,78.301,78.301,78.29,78.3,17600000.0
2006-11-28 16:44:00,78.324,78.337,78.307,78.337,11200000.0
2006-11-28 16:45:00,78.345,78.352,78.342,78.35,57600000.0
2006-11-28 16:46:00,78.336,78.336,78.322,78.322,11200000.0
2006-11-28 16:47:00,78.309,78.321,78.304,78.321,69800000.0
2006-11-28 16:48:00,78.319,78.338,78.319,78.338,52200000.0
2006-11-28 16:50:00,78.308,78.315,78.299,78.308,74600000.0
2006-11-28 16:51:00,78.302,78.332,78.302,78.328,32000000.0
2006-11-28 16:52:00,78.339,78.348,78.333,78.333,45800000.0
2006-11-28 16:53:00,78.319,78.319,78.31,78.314,30400000.0
2006-11-28 16:54:00,78.322,78.346,78.322,78.346,11200000.0
2006-11-28 16:55:00,78.346,78.346,78.334,78.337,27200000.0
2006-11-28 16:57:00,78.34,78.363,78.34,78.361,19200000.0
2006-11-28 16:58:00,78.366,78.366,78.35,78.35,12800000.0
2006-11-28 16:59:00,78.343,78.366,78.343,78.361,51200000.0
2006-11-28 17:00:00,78.351,78.367,78.34,78.367,49600000.0
2006-11-28 17:01:00,78.365,78.381,78.363,78.381,40000000.0
2006-11-28 17:02:00,78.383,78.41,78.383,78.403,33600000.0
2006-11-28 17:03:00,78.408,78.426,78.404,78.405,44800000.0
2006-11-28 17:04:00,78.396,78.413,78.395,78.413,41600000.0
2006-11-28 17:05:00,78.416,78.425,78.412,78.422,53800000.0
2006-11-28 17:06:00,78.414,78.414,78.387,78.387,58600000.0
2006-11-28 17:07:00,78.397,78.403,78.388,78.389,35200000.0
2006-11-28 17:08:00,78.379,78.387,78.377,78.38,68200000.0
2006-11-28 17:09:00,78.391,78.407,78.39,78.403,59200000.0
2006-11-28 17:10:00,78.4,78.4,78.386,78.386,26000000.0
2006-11-28 17:11:00,78.379,78.383,78.37,78.376,38400000.0
2006-11-28 17:12:00,78.374,78.437,78.374,78.437,25600000.0
2006-11-28 17:13:00,78.432,78.456,78.432,78.456,28800000.0
2006-11-28 17:14:00,78.442,78.459,78.442,78.451,22400000.0
2006-11-28 17:15:00,78.471,78.479,78.462,78.462,19200000.0
2006-11-28 17:16:00,78.476,78.486,78.476,78.483,17600000.0
2006-11-28 17:17:00,78.481,78.501,78.481,78.5,38400000.0
2006-11-28 17:18:00,78.503,78.523,78.503,78.52,57000000.0
2006-11-28 17:19:00,78.513,78.518,78.509,78.517,24000000.0
2006-11-28 17:20:00,78.515,78.543,78.515,78.543,15400000.0
2006-11-28 17:21:00,78.553,78.555,78.543,78.543,28800000.0
2006-11-28 17:22:00,78.54,78.546,78.537,78.537,19200000.0
2006-11-28 17:23:00,78.525,78.542,78.525,78.542,11200000.0
2006-11-28 17:24:00,78.566,78.566,78.525,78.525,12800000.0
2006-11-28 17:25:00,78.523,78.534,78.523,78.533,17600000.0
2006-11-28 17:26:00,78.538,78.56,78.538,78.56,12800000.0
2006-11-28 17:27:00,78.571,78.584,78.571,78.581,46400000.0
2006-11-28 17:28:00,78.577,78.577,78.528,78.528,12800000.0
2006-11-28 17:29:00,78.532,78.547,78.531,78.547,27200000.0
2006-11-28 17:30:00,78.55,78.55,78.528,78.528,17600000.0
2006-11-28 17:31:00,78.518,78.527,78.515,78.518,88000000.0
2006-11-28 17:32:00,78.495,78.498,78.488,78.49,52800000.0
2006-11-28 17:33:00,78.497,78.505,78.49,78.49,36800000.0
2006-11-28 17:34:00,78.479,78.486,78.46,78.466,64000000.0
2006-11-28 17:35:00,78.484,78.505,78.484,78.497,42600000.0
2006-11-28 17:36:00,78.483,78.499,78.483,78.495,33600000.0
2006-11-28 17:37:00,78.49,78.5,78.49,78.491,15400000.0
2006-11-28 17:38:00,78.498,78.523,78.498,78.523,35000000.0
2006-11-28 17:39:00,78.527,78.539,78.519,78.519,16000000.0
2006-11-28 17:40:00,78.501,78.518,78.498,78.515,75200000.0
2006-11-28 17:41:00,78.509,78.518,78.509,78.511,12800000.0
2006-11-28 17:42:00,78.504,78.504,78.49,78.499,14400000.0
2006-11-28 17:43:00,78.522,78.526,78.507,78.514,17600000.0
2006-11-28 17:44:00,78.523,78.523,78.513,78.516,30400000.0
2006-11-28 17:45:00,78.502,78.513,78.502,78.506,30400000.0
2006-11-28 17:46:00,78.512,78.518,78.505,78.505,40400000.0
2006-11-28 17:47:00,78.51,78.518,78.51,78.512,57600000.0
2006-11-28 17:48:00,78.527,78.53,78.521,78.53,58000000.0
2006-11-28 17:49:00,78.534,78.547,78.53,78.539,46800000.0
2006-11-28 17:50:00,78.53,78.535,78.53,78.533,8000000.0
2006-11-28 17:51:00,78.511,78.541,78.511,78.541,50000000.0
2006-11-28 17:52:00,78.545,78.555,78.544,78.555,42600000.0
2006-11-28 17:53:00,78.555,78.562,78.551,78.562,33000000.0
2006-11-28 17:54:00,78.549,78.549,78.526,78.539,38400000.0
2006-11-28 17:55:00,78.542,78.542,78.529,78.533,40000000.0
2006-11-28 17:56:00,78.522,78.522,78.514,78.52,44800000.0
2006-11-28 17:57:00,78.506,78.514,78.503,78.51,36800000.0
2006-11-28 17:58:00,78.511,78.525,78.511,78.515,17600000.0
2006-11-28 17:59:00,78.517,78.52,78.503,78.52,62400000.0
2006-11-28 18:00:00,78.523,78.53,78.511,78.511,51200000.0
2006-11-28 18:01:00,78.504,78.523,78.504,78.509,32400000.0
2006-11-28 18:03:00,78.509,78.524,78.508,78.517,36800000.0
2006-11-28 18:04:00,78.514,78.519,78.51,78.51,33600000.0
2006-11-28 18:05:00,78.51,78.523,78.51,78.521,12800000.0
2006-11-28 18:06:00,78.53,78.538,78.524,78.538,30400000.0
2006-11-28 18:07:00,78.529,78.529,78.52,78.523,11200000.0
2006-11-28 18:08:00,78.521,78.521,78.484,78.484,84800000.0
2006-11-28 18:09:00,78.458,78.458,78.444,78.449,33600000.0
2006-11-28 18:10:00,78.455,78.455,78.433,78.436,16000000.0
2006-11-28 18:11:00,78.441,78.455,78.441,78.455,12800000.0
2006-11-28 18:12:00,78.448,78.449,78.443,78.443,12800000.0
2006-11-28 18:13:00,78.439,78.439,78.433,78.437,27200000.0
2006-11-28 18:14:00,78.453,78.467,78.453,78.454,19200000.0
2006-11-28 18:15:00,78.462,78.462,78.444,78.459,30400000.0
2006-11-28 18:16:00,78.46,78.472,78.456,78.472,56000000.0
2006-11-28 18:17:00,78.448,78.459,78.446,78.459,43200000.0
2006-11-28 18:18:00,78.461,78.467,78.456,78.466,29200000.0
2006-11-28 18:19:00,78.463,78.465,78.454,78.463,46400000.0
2006-11-28 18:20:00,78.458,78.473,78.457,78.459,43200000.0
2006-11-28 18:21:00,78.456,78.465,78.454,78.456,12800000.0
2006-11-28 18:22:00,78.465,78.476,78.465,78.473,33600000.0
2006-11-28 18:23:00,78.478,78.486,78.465,78.476,46400000.0
2006-11-28 18:24:00,78.469,78.469,78.445,78.445,52200000.0
2006-11-28 18:25:00,78.44,78.448,78.432,78.44,33600000.0
2006-11-28 18:27:00,78.455,78.475,78.455,78.475,33600000.0
2006-11-28 18:28:00,78.472,78.477,78.472,78.477,12800000.0
2006-11-28 18:29:00,78.478,78.486,78.478,78.485,25600000.0
2006-11-28 18:30:00,78.483,78.483,78.466,78.467,36800000.0
2006-11-28 18:31:00,78.472,78.474,78.465,78.468,11200000.0
2006-11-28 18:32:00,78.474,78.481,78.472,78.474,69800000.0
2006-11-28 18:33:00,78.466,78.466,78.454,78.454,32000000.0
2006-11-28 18:34:00,78.453,78.476,78.453,78.476,19200000.0
2006-11-28 18:35:00,78.462,78.466,78.452,78.461,43200000.0
2006-11-28 18:36:00,78.468,78.468,78.459,78.46,9600000.0
2006-11-28 18:37:00,78.472,78.479,78.468,78.476,36800000.0
2006-11-28 18:38:00,78.454,78.464,78.454,78.458,49600000.0
2006-11-28 18:39:00,78.464,78.481,78.463,78.481,76800000.0
2006-11-28 18:40:00,78.478,78.483,78.469,78.479,65600000.0
2006-11-28 18:41:00,78.474,78.475,78.44,78.44,71400000.0
2006-11-28 18:42:00,78.461,78.467,78.456,78.464,78800000.0
2006-11-28 18:43:00,78.466,78.471,78.464,78.464,49600000.0
2006-11-28 18:44:00,78.46,78.464,78.459,78.464,30400000.0
2006-11-28 18:45:00,78.47,78.477,78.453,78.477,12800000.0
2006-11-28 18:46:00,78.514,78.517,78.501,78.517,12800000.0
2006-11-28 18:47:00,78.515,78.521,78.503,78.509,14400000.0
2006-11-28 18:48:00,78.502,78.502,78.494,78.499,28800000.0
2006-11-28 18:49:00,78.505,78.508,78.497,78.507,24000000.0
2006-11-28 18:50:00,78.524,78.529,78.506,78.506,45800000.0
2006-11-28 18:51:00,78.503,78.503,78.493,78.499,12800000.0
2006-11-28 18:52:00,78.514,78.522,78.507,78.507,19200000.0
2006-11-28 18:53:00,78.517,78.517,78.497,78.497,30400000.0
2006-11-28 18:54:00,78.502,78.502,78.49,78.49,19200000.0
2006-11-28 18:55:00,78.497,78.505,78.496,78.503,21800000.0
2006-11-28 18:56:00,78.514,78.514,78.493,78.496,16000000.0
2006-11-28 18:57:00,78.497,78.506,78.491,78.506,18600000.0
2006-11-28 18:58:00,78.505,78.509,78.503,78.509,32000000.0
2006-11-28 19:00:00,78.516,78.516,78.5,78.507,14400000.0
2006-11-28 19:01:00,78.523,78.528,78.523,78.525,11200000.0
2006-11-28 19:02:00,78.523,78.53,78.519,78.527,43200000.0
2006-11-28 19:03:00,78.534,78.534,78.524,78.53,14400000.0
2006-11-28 19:04:00,78.525,78.533,78.521,78.533,14400000.0
2006-11-28 19:05:00,78.533,78.535,78.525,78.531,17600000.0
2006-11-28 19:06:00,78.524,78.529,78.517,78.527,56000000.0
2006-11-28 19:07:00,78.531,78.541,78.525,78.536,35200000.0
2006-11-28 19:09:00,78.532,78.538,78.526,78.526,12800000.0
2006-11-28 19:10:00,78.515,78.521,78.513,78.521,17600000.0
2006-11-28 19:11:00,78.523,78.523,78.515,78.52,17600000.0
2006-11-28 19:13:00,78.509,78.515,78.501,78.51,16000000.0
2006-11-28 19:14:00,78.518,78.518,78.497,78.505,12800000.0
2006-11-28 19:17:00,78.512,78.514,78.506,78.506,14400000.0
2006-11-28 19:18:00,78.513,78.523,78.513,78.523,32000000.0
2006-11-28 19:19:00,78.515,78.525,78.511,78.525,11200000.0
2006-11-28 19:20:00,78.531,78.539,78.527,78.536,14400000.0
2006-11-28 19:21:00,78.533,78.542,78.533,78.541,17600000.0
2006-11-28 19:22:00,78.545,78.55,78.539,78.544,14400000.0
2006-11-28 19:23:00,78.541,78.545,78.531,78.542,16000000.0
2006-11-28 19:24:00,78.544,78.551,78.537,78.549,48000000.0
2006-11-28 19:25:00,78.564,78.577,78.564,78.567,12800000.0
2006-11-28 19:26:00,78.57,78.577,78.569,78.577,41600000.0
2006-11-28 19:27:00,78.577,78.599,78.577,78.595,14400000.0
2006-11-28 19:28:00,78.597,78.606,78.587,78.606,12200000.0
2006-11-28 19:29:00,78.597,78.606,78.597,78.6,12800000.0
2006-11-28 19:30:00,78.622,78.624,78.603,78.624,11200000.0
2006-11-28 19:31:00,78.609,78.622,78.609,78.612,11200000.0
2006-11-28 19:32:00,78.601,78.601,78.58,78.58,11200000.0
2006-11-28 19:33:00,78.593,78.596,78.585,78.596,12800000.0
2006-11-28 19:34:00,78.593,78.599,78.584,78.599,12800000.0
2006-11-28 19:35:00,78.6,78.61,78.592,78.608,17600000.0
2006-11-28 19:36:00,78.609,78.609,78.592,78.597,16000000.0
2006-11-28 19:37:00,78.583,78.593,78.583,78.593,11200000.0
2006-11-28 19:38:00,78.588,78.59,78.583,78.587,10600000.0
2006-11-28 19:39:00,78.592,78.606,78.592,78.601,12800000.0
2006-11-28 19:40:00,78.586,78.599,78.586,78.594,11200000.0
2006-11-28 19:42:00,78.585,78.594,78.585,78.589,11200000.0
2006-11-28 19:43:00,78.584,78.591,78.584,78.591,11200000.0
2006-11-28 19:45:00,78.581,78.585,78.576,78.584,16000000.0
2006-11-28 19:46:00,78.58,78.607,78.58,78.607,8000000.0
2006-11-28 19:47:00,78.601,78.601,78.593,78.595,9600000.0
2006-11-28 19:48:00,78.595,78.595,78.579,78.589,12800000.0
2006-11-28 19:49:00,78.588,78.591,78.585,78.591,30400000.0
2006-11-28 19:55:00,78.598,78.609,78.598,78.604,11200000.0
2006-11-28 19:57:00,78.601,78.605,78.595,78.595,12800000.0
2006-11-28 19:59:00,78.575,78.575,78.567,78.567,6400000.0
2006-11-28 20:00:00,78.57,78.58,78.57,78.575,17600000.0
2006-11-28 20:01:00,78.576,78.576,78.553,78.553,12800000.0
2006-11-28 20:02:00,78.548,78.553,78.542,78.553,17600000.0
2006-11-28 20:03:00,78.551,78.558,78.546,78.547,16000000.0
2006-11-28 20:04:00,78.55,78.572,78.55,78.572,29800000.0
2006-11-28 20:05:00,78.594,78.61,78.594,78.608,12800000.0
2006-11-28 20:06:00,78.565,78.565,78.55,78.553,11200000.0
2006-11-28 20:07:00,78.537,78.576,78.537,78.572,17600000.0
2006-11-28 20:08:00,78.571,78.571,78.537,78.544,38400000.0
2006-11-28 20:09:00,78.555,78.573,78.555,78.573,11200000.0
2006-11-28 20:10:00,78.57,78.59,78.57,78.588,14400000.0
2006-11-28 20:11:00,78.586,78.586,78.569,78.569,11200000.0
2006-11-28 20:12:00,78.584,78.596,78.584,78.588,11200000.0
2006-11-28 20:13:00,78.585,78.592,78.585,78.592,11200000.0
2006-11-28 20:14:00,78.581,78.586,78.519,78.586,14400000.0
2006-11-28 20:15:00,78.589,78.589,78.553,78.561,11200000.0
2006-11-28 20:16:00,78.537,78.537,78.516,78.528,28800000.0
2006-11-28 20:17:00,78.538,78.542,78.53,78.541,33600000.0
2006-11-28 20:18:00,78.558,78.558,78.542,78.546,11200000.0
2006-11-28 20:19:00,78.554,78.591,78.554,78.589,11200000.0
2006-11-28 20:20:00,78.573,78.613,78.573,78.613,19200000.0
2006-11-28 20:21:00,78.61,78.61,78.589,78.595,12800000.0
2006-11-28 20:22:00,78.579,78.588,78.574,78.588,13200000.0
2006-11-28 20:23:00,78.589,78.594,78.58,78.58,12800000.0
2006-11-28 20:24:00,78.567,78.575,78.565,78.565,16000000.0
2006-11-28 20:25:00,78.561,78.576,78.56,78.576,11200000.0
2006-11-28 20:26:00,78.589,78.595,78.575,78.575,16000000.0
2006-11-28 20:27:00,78.582,78.582,78.565,78.565,16000000.0
2006-11-28 20:28:00,78.608,78.611,78.602,78.608,11200000.0
2006-11-28 20:29:00,78.601,78.623,78.601,78.623,12800000.0
2006-11-28 20:30:00,78.608,78.613,78.588,78.613,27200000.0
2006-11-28 20:31:00,78.625,78.631,78.616,78.622,11200000.0
2006-11-28 20:32:00,78.627,78.627,78.604,78.604,9600000.0
2006-11-28 20:33:00,78.6,78.612,78.589,78.602,12800000.0
2006-11-28 20:34:00,78.626,78.722,78.626,78.722,11200000.0
2006-11-28 20:35:00,78.649,78.649,78.624,78.642,11200000.0
2006-11-28 20:36:00,78.648,78.648,78.635,78.647,16000000.0
2006-11-28 20:37:00,78.642,78.642,78.623,78.642,8000000.0
2006-11-28 20:38:00,78.657,78.686,78.657,78.678,12800000.0
2006-11-28 20:39:00,78.717,78.731,78.717,78.722,11200000.0
2006-11-28 20:40:00,78.729,78.729,78.678,78.678,11200000.0
2006-11-28 20:41:00,78.7,78.7,78.69,78.69,14400000.0
2006-11-28 20:42:00,78.705,78.725,78.705,78.725,11200000.0
2006-11-28 20:43:00,78.746,78.765,78.746,78.761,14400000.0
2006-11-28 20:44:00,78.787,78.791,78.759,78.759,9000000.0
2006-11-28 20:45:00,78.747,78.747,78.725,78.742,12800000.0
2006-11-28 20:46:00,78.748,78.752,78.74,78.74,14400000.0
2006-11-28 20:47:00,78.733,78.77,78.732,78.77,12800000.0
2006-11-28 20:48:00,78.771,78.773,78.764,78.773,17600000.0
2006-11-28 20:49:00,78.779,78.788,78.775,78.775,8000000.0
2006-11-28 20:50:00,78.777,78.784,78.761,78.784,14400000.0
2006-11-28 20:51:00,78.771,78.823,78.771,78.796,28800000.0
2006-11-28 20:52:00,78.793,78.807,78.793,78.806,11200000.0
2006-11-28 20:53:00,78.81,78.814,78.806,78.808,16000000.0
2006-11-28 20:54:00,78.815,78.828,78.815,78.827,14400000.0
2006-11-28 20:55:00,78.832,78.856,78.825,78.856,11200000.0
2006-11-28 20:56:00,78.866,78.897,78.866,78.897,8000000.0
2006-11-28 20:57:00,78.882,78.924,78.882,78.924,12800000.0
2006-11-28 20:58:00,78.933,78.943,78.932,78.943,11200000.0
2006-11-28 20:59:00,78.921,78.921,78.896,78.896,10600000.0
2006-11-28 21:00:00,78.885,78.896,78.88,78.88,17600000.0
2006-11-28 21:01:00,78.875,78.891,78.864,78.864,11200000.0
2006-11-28 21:02:00,78.873,78.873,78.861,78.861,16000000.0
2006-11-28 21:03:00,78.861,78.865,78.854,78.855,11200000.0
2006-11-28 21:04:00,78.85,78.865,78.85,78.865,16000000.0
2006-11-28 21:05:00,78.88,78.89,78.867,78.89,12800000.0
2006-11-28 21:06:00,78.884,78.889,78.873,78.873,12800000.0
2006-11-28 21:07:00,78.878,78.88,78.865,78.875,14800000.0
2006-11-28 21:08:00,78.877,78.882,78.873,78.879,16000000.0
2006-11-28 21:09:00,78.858,78.877,78.858,78.865,8000000.0
2006-11-28 21:11:00,78.861,78.894,78.861,78.894,12800000.0
2006-11-28 21:12:00,78.912,78.921,78.912,78.921,12800000.0
2006-11-28 21:13:00,78.923,78.923,78.905,78.91,16000000.0
2006-11-28 21:14:00,78.9,78.906,78.891,78.9,12800000.0
2006-11-28 21:15:00,78.893,78.903,78.893,78.902,14400000.0
2006-11-28 21:16:00,78.913,78.913,78.906,78.906,9600000.0
2006-11-28 21:17:00,78.896,78.902,78.883,78.883,12800000.0
2006-11-28 21:18:00,78.882,78.888,78.796,78.888,12800000.0
2006-11-28 21:19:00,78.882,78.89,78.875,78.889,17600000.0
2006-11-28 21:20:00,78.863,78.875,78.851,78.852,14400000.0
2006-11-28 21:21:00,78.851,78.856,78.85,78.856,11200000.0
2006-11-28 21:22:00,78.85,78.85,78.833,78.836,12800000.0
2006-11-28 21:23:00,78.835,78.839,78.825,78.828,11200000.0
2006-11-28 21:24:00,78.829,78.841,78.827,78.827,11200000.0
2006-11-28 21:25:00,78.827,78.84,78.827,78.831,11200000.0
2006-11-28 21:26:00,78.834,78.849,78.834,78.849,11200000.0
2006-11-28 21:27:00,78.855,78.855,78.841,78.841,6400000.0
2006-11-28 21:28:00,78.831,78.839,78.812,78.839,11200000.0
2006-11-28 21:29:00,78.837,78.837,78.822,78.83,11200000.0
2006-11-28 21:30:00,78.841,78.841,78.828,78.83,12200000.0
2006-11-28 21:31:00,78.852,78.87,78.852,78.87,10600000.0
2006-11-28 21:32:00,78.865,78.875,78.865,78.875,14400000.0
2006-11-28 21:33:00,78.864,78.88,78.864,78.88,11200000.0
2006-11-28 21:34:00,78.878,78.89,78.877,78.877,17600000.0
2006-11-28 21:35:00,78.876,78.876,78.854,78.854,12800000.0
2006-11-28 21:36:00,78.849,78.872,78.849,78.872,9600000.0
2006-11-28 21:37:00,78.866,78.885,78.866,78.881,16000000.0
2006-11-28 21:38:00,78.874,78.893,78.798,78.798,12800000.0
2006-11-28 21:39:00,78.893,78.899,78.884,78.892,16000000.0
2006-11-28 21:40:00,78.901,78.938,78.901,78.938,11200000.0
2006-11-28 21:41:00,78.977,78.991,78.969,78.969,12800000.0
2006-11-28 21:42:00,78.98,79.004,78.957,79.004,14400000.0
2006-11-28 21:43:00,79.026,79.059,79.026,79.043,14400000.0
2006-11-28 21:44:00,79.042,79.052,79.037,79.04,12800000.0
2006-11-28 21:45:00,79.029,79.029,79.008,79.009,17600000.0
2006-11-28 21:46:00,79.001,79.001,78.983,78.999,14400000.0
2006-11-28 21:47:00,78.998,79.0,78.993,78.996,11200000.0
2006-11-28 21:49:00,78.987,78.992,78.978,78.98,11200000.0
2006-11-28 21:50:00,78.978,78.985,78.967,78.972,12800000.0
2006-11-28 21:51:00,78.972,78.984,78.971,78.976,17600000.0
2006-11-28 21:52:00,78.992,79.021,78.992,79.017,9600000.0
2006-11-28 21:53:00,79.027,79.031,79.019,79.031,11200000.0
2006-11-28 21:54:00,79.027,79.032,79.008,79.008,11200000.0
2006-11-28 21:55:00,79.018,79.053,79.018,79.053,11200000.0
2006-11-28 21:56:00,79.048,79.048,79.027,79.038,12800000.0
2006-11-28 21:57:00,79.044,79.075,79.044,79.049,17600000.0
2006-11-28 21:58:00,79.039,79.076,79.039,79.065,17600000.0
2006-11-28 21:59:00,79.058,79.058,79.03,79.03,12800000.0
2006-11-28 22:00:00,79.03,79.03,79.0,79.0,17600000.0
2006-11-28 22:01:00,79.002,79.002,78.994,78.995,11200000.0
2006-11-28 22:02:00,79.001,79.009,78.999,79.009,16000000.0
2006-11-28 22:03:00,78.998,79.007,78.998,79.007,17600000.0
2006-11-28 22:04:00,79.016,79.025,79.016,79.021,16000000.0
2006-11-28 22:05:00,79.021,79.023,79.016,79.016,11200000.0
2006-11-28 22:06:00,78.996,79.005,78.977,79.005,9600000.0
2006-11-28 22:07:00,79.006,79.014,79.001,79.012,16000000.0
2006-11-28 22:08:00,79.018,79.023,78.996,79.01,16000000.0
2006-11-28 22:09:00,79.003,79.013,79.001,79.013,12800000.0
2006-11-28 22:10:00,78.992,78.999,78.992,78.997,12800000.0
2006-11-28 22:11:00,79.007,79.009,79.0,79.003,8000000.0
2006-11-28 22:12:00,78.997,79.004,78.996,79.004,12800000.0
2006-11-28 22:13:00,78.997,79.021,78.997,79.021,12800000.0
2006-11-28 22:14:00,79.019,79.019,79.004,79.007,12800000.0
2006-11-28 22:15:00,78.994,78.994,78.962,78.971,14400000.0
2006-11-28 22:16:00,78.974,78.974,78.964,78.964,12800000.0
2006-11-28 22:17:00,78.958,78.977,78.958,78.975,12800000.0
2006-11-28 22:18:00,78.982,78.982,78.977,78.977,16000000.0
2006-11-28 22:19:00,78.99,78.997,78.988,78.988,14400000.0
2006-11-28 22:20:00,78.981,79.01,78.97,79.01,12800000.0
2006-11-28 22:21:00,79.023,79.023,79.015,79.015,17600000.0
2006-11-28 22:23:00,79.007,79.022,79.007,79.019,12800000.0
2006-11-28 22:24:00,79.026,79.027,79.019,79.019,11200000.0
2006-11-28 22:25:00,79.023,79.023,78.997,78.997,9600000.0
2006-11-28 22:26:00,78.995,79.008,78.995,79.002,17600000.0
2006-11-28 22:27:00,79.014,79.023,79.014,79.019,12800000.0
2006-11-28 22:28:00,79.024,79.036,79.021,79.023,12800000.0
2006-11-28 22:29:00,79.028,79.037,79.026,79.029,15400000.0
2006-11-28 22:30:00,79.033,79.033,79.01,79.022,17600000.0
2006-11-28 22:31:00,79.022,79.022,78.998,79.0,12800000.0
2006-11-28 22:32:00,79.008,79.015,78.953,79.012,11200000.0
2006-11-28 22:33:00,79.005,79.005,78.987,78.993,11200000.0
2006-11-28 22:34:00,79.014,79.028,79.003,79.003,11200000.0
2006-11-28 22:35:00,79.002,79.01,78.993,78.994,12800000.0
2006-11-28 22:36:00,78.994,78.994,78.974,78.989,17600000.0
2006-11-28 22:38:00,78.995,78.995,78.98,78.991,17600000.0
2006-11-28 22:39:00,78.985,79.003,78.982,79.003,12800000.0
2006-11-28 22:40:00,79.004,79.016,79.004,79.016,11200000.0
2006-11-28 22:41:00,78.997,78.997,78.984,78.996,11200000.0
2006-11-28 22:42:00,78.994,78.994,78.979,78.981,17000000.0
2006-11-28 22:43:00,78.982,79.003,78.976,78.976,16000000.0
2006-11-28 22:44:00,78.982,78.987,78.971,78.971,12800000.0
2006-11-28 22:45:00,79.0,79.026,78.995,79.017,16000000.0
2006-11-28 22:46:00,79.008,79.015,79.002,79.015,11200000.0
2006-11-28 22:47:00,79.001,79.012,79.001,79.006,17600000.0
2006-11-28 22:48:00,79.006,79.006,78.993,78.993,8000000.0
2006-11-28 22:49:00,78.99,79.001,78.981,79.001,12800000.0
2006-11-28 22:50:00,79.027,79.027,79.006,79.006,11200000.0
2006-11-28 22:51:00,79.007,79.018,79.007,79.015,11200000.0
2006-11-28 22:52:00,79.006,79.013,79.006,79.013,11200000.0
2006-11-28 22:53:00,79.019,79.023,79.019,79.023,11200000.0
2006-11-28 22:54:00,78.998,78.998,78.984,78.986,11200000.0
2006-11-28 22:55:00,79.004,79.006,78.993,78.998,12800000.0
2006-11-28 22:56:00,78.989,78.991,78.986,78.989,17600000.0
2006-11-28 22:57:00,78.985,78.989,78.979,78.979,18000000.0
2006-11-28 22:58:00,78.984,78.987,78.984,78.984,9600000.0
2006-11-28 22:59:00,78.974,78.974,78.959,78.97,17000000.0
2006-11-28 23:00:00,78.972,78.973,78.965,78.973,9600000.0
2006-11-28 23:01:00,78.968,78.968,78.952,78.952,14400000.0
2006-11-28 23:02:00,78.971,78.977,78.966,78.972,17600000.0
2006-11-28 23:03:00,78.978,78.998,78.978,78.987,15400000.0
2006-11-28 23:04:00,78.976,78.977,78.965,78.977,11200000.0
2006-11-28 23:05:00,78.986,78.997,78.979,78.979,33600000.0
2006-11-28 23:06:00,78.984,78.988,78.975,78.975,12800000.0
2006-11-28 23:07:00,78.979,78.98,78.965,78.965,12200000.0
2006-11-28 23:08:00,78.966,78.969,78.956,78.969,11200000.0
2006-11-28 23:09:00,78.961,78.961,78.952,78.955,17600000.0
2006-11-28 23:10:00,78.967,78.975,78.961,78.975,12800000.0
2006-11-28 23:11:00,78.992,78.992,78.973,78.978,11200000.0
2006-11-28 23:12:00,78.988,78.999,78.988,78.994,16000000.0
2006-11-28 23:13:00,78.985,78.994,78.985,78.994,12800000.0
2006-11-28 23:14:00,79.0,79.006,78.984,79.006,11200000.0
2006-11-28 23:15:00,79.007,79.007,78.997,79.0,11200000.0
2006-11-28 23:16:00,78.994,78.994,78.982,78.982,12800000.0
2006-11-28 23:17:00,78.982,78.985,78.976,78.985,11200000.0
2006-11-28 23:18:00,78.986,78.995,78.984,78.99,11200000.0
2006-11-28 23:20:00,78.959,78.976,78.959,78.974,14400000.0
2006-11-28 23:22:00,78.977,78.983,78.974,78.977,12200000.0
2006-11-28 23:23:00,78.973,78.973,78.952,78.953,12800000.0
2006-11-28 23:24:00,78.957,78.978,78.957,78.978,11200000.0
2006-11-28 23:25:00,78.973,78.989,78.971,78.986,16000000.0
2006-11-28 23:26:00,78.988,78.993,78.979,78.993,12800000.0
2006-11-28 23:27:00,78.969,78.969,78.953,78.955,17600000.0
2006-11-28 23:28:00,78.947,78.957,78.947,78.957,12800000.0
2006-11-28 23:29:00,78.952,78.952,78.887,78.937,11200000.0
2006-11-28 23:30:00,78.94,78.958,78.937,78.958,14400000.0
2006-11-28 23:31:00,78.935,78.935,78.924,78.924,12800000.0
2006-11-28 23:32:00,78.919,78.929,78.918,78.929,17600000.0
2006-11-28 23:33:00,78.932,78.942,78.932,78.934,12200000.0
2006-11-28 23:34:00,78.941,78.941,78.932,78.933,16000000.0
2006-11-28 23:35:00,78.932,78.932,78.915,78.918,16000000.0
2006-11-28 23:36:00,78.923,78.927,78.916,78.916,12800000.0
2006-11-28 23:37:00,78.926,78.932,78.92,78.92,12800000.0
2006-11-28 23:38:00,78.91,78.927,78.91,78.927,11200000.0
2006-11-28 23:39:00,78.939,78.942,78.927,78.928,11200000.0
2006-11-28 23:40:00,78.923,78.923,78.901,78.908,34600000.0
2006-11-28 23:41:00,78.921,78.934,78.921,78.932,12800000.0
2006-11-28 23:42:00,78.926,78.926,78.925,78.925,3200000.0
2006-11-28 23:43:00,78.92,78.929,78.918,78.921,11200000.0
2006-11-28 23:44:00,78.922,78.949,78.922,78.949,15400000.0
2006-11-28 23:45:00,78.914,78.946,78.914,78.946,11200000.0
2006-11-28 23:46:00,78.938,78.939,78.923,78.923,17600000.0
2006-11-28 23:47:00,78.917,78.917,78.893,78.895,12800000.0
2006-11-28 23:48:00,78.904,78.945,78.882,78.945,8000000.0
2006-11-28 23:49:00,78.945,78.959,78.941,78.959,12800000.0
2006-11-28 23:50:00,78.958,78.958,78.95,78.954,11200000.0
2006-11-28 23:51:00,78.929,78.951,78.918,78.951,12200000.0
2006-11-28 23:52:00,78.954,78.954,78.943,78.95,12800000.0
2006-11-28 23:53:00,78.941,78.941,78.932,78.932,11600000.0
2006-11-28 23:54:00,78.927,78.938,78.911,78.932,14400000.0
2006-11-28 23:56:00,78.832,78.923,78.832,78.923,11200000.0
2006-11-28 23:57:00,78.948,78.948,78.936,78.943,16000000.0
2006-11-28 23:58:00,78.944,78.957,78.931,78.957,11200000.0
2006-11-28 23:59:00,78.958,78.958,78.929,78.932,14400000.0
2006-11-29 00:00:00,78.947,78.972,78.947,78.972,9600000.0
2006-11-29 00:01:00,78.969,78.996,78.969,78.996,12800000.0
2006-11-29 00:02:00,78.999,78.999,78.98,78.999,12800000.0
2006-11-29 00:03:00,78.999,78.999,78.985,78.985,11200000.0
2006-11-29 00:04:00,78.98,79.008,78.98,79.008,11200000.0
2006-11-29 00:05:00,79.035,79.066,79.035,79.063,11200000.0
2006-11-29 00:06:00,79.075,79.075,79.046,79.046,11200000.0
2006-11-29 00:07:00,79.038,79.038,79.025,79.025,8000000.0
2006-11-29 00:08:00,79.031,79.038,79.016,79.038,12800000.0
2006-11-29 00:09:00,79.024,79.025,79.009,79.018,11200000.0
2006-11-29 00:10:00,79.017,79.017,78.998,79.004,13200000.0
2006-11-29 00:11:00,79.001,79.008,79.001,79.007,12200000.0
2006-11-29 00:12:00,79.017,79.017,79.01,79.013,8000000.0
2006-11-29 00:13:00,79.008,79.012,79.006,79.006,11200000.0
2006-11-29 00:14:00,79.002,79.005,78.994,78.999,14400000.0
2006-11-29 00:15:00,79.008,79.008,78.984,78.994,14400000.0
2006-11-29 00:17:00,78.997,78.997,78.983,78.992,16400000.0
2006-11-29 00:18:00,78.992,78.992,78.976,78.976,9600000.0
2006-11-29 00:19:00,78.967,78.971,78.953,78.955,12800000.0
2006-11-29 00:20:00,78.95,78.959,78.95,78.952,17600000.0
2006-11-29 00:21:00,78.966,78.966,78.956,78.959,12800000.0
2006-11-29 00:22:00,78.95,78.95,78.931,78.931,17600000.0
2006-11-29 00:23:00,78.95,78.956,78.95,78.95,12800000.0
2006-11-29 00:24:00,78.963,78.964,78.95,78.963,14400000.0
2006-11-29 00:25:00,78.958,78.959,78.955,78.955,11200000.0
2006-11-29 00:26:00,78.954,78.954,78.938,78.943,12800000.0
2006-11-29 00:27:00,78.94,78.945,78.925,78.925,12800000.0
2006-11-29 00:28:00,78.911,78.914,78.9,78.9,32000000.0
2006-11-29 00:29:00,78.907,78.911,78.9,78.9,8000000.0
2006-11-29 00:30:00,78.884,78.89,78.884,78.889,8000000.0
2006-11-29 00:31:00,78.89,78.904,78.89,78.904,12800000.0
2006-11-29 00:32:00,78.898,78.909,78.892,78.909,12800000.0
2006-11-29 00:34:00,78.92,78.932,78.92,78.931,19200000.0
2006-11-29 00:35:00,78.932,78.936,78.925,78.929,12800000.0
2006-11-29 00:36:00,78.933,78.935,78.921,78.926,12800000.0
2006-11-29 00:37:00,78.918,78.918,78.905,78.913,12800000.0
2006-11-29 00:38:00,78.902,78.902,78.887,78.887,12800000.0
2006-11-29 00:39:00,78.894,78.903,78.889,78.897,18000000.0
2006-11-29 00:40:00,78.904,78.907,78.899,78.907,8000000.0
2006-11-29 00:41:00,78.915,78.927,78.915,78.921,16000000.0
2006-11-29 00:42:00,78.886,78.913,78.886,78.913,12800000.0
2006-11-29 00:43:00,78.9,78.915,78.9,78.911,16000000.0
2006-11-29 00:44:00,78.916,78.923,78.901,78.917,17600000.0
2006-11-29 00:45:00,78.897,78.9,78.891,78.896,12800000.0
2006-11-29 00:46:00,78.902,78.91,78.902,78.903,14400000.0
2006-11-29 00:47:00,78.905,78.908,78.902,78.908,12800000.0
2006-11-29 00:49:00,78.909,78.909,78.891,78.891,11200000.0
2006-11-29 00:50:00,78.895,78.899,78.891,78.891,12800000.0
2006-11-29 00:51:00,78.896,78.912,78.883,78.912,11200000.0
2006-11-29 00:52:00,78.899,78.9,78.887,78.887,11200000.0
2006-11-29 00:53:00,78.896,78.908,78.896,78.901,11200000.0
2006-11-29 00:54:00,78.895,78.909,78.895,78.909,17600000.0
2006-11-29 00:55:00,78.899,78.904,78.898,78.904,12800000.0
2006-11-29 00:57:00,78.916,78.921,78.903,78.903,12800000.0
2006-11-29 00:58:00,78.922,78.934,78.92,78.934,12800000.0
2006-11-29 00:59:00,78.934,78.939,78.923,78.923,11200000.0
2006-11-29 01:00:00,78.916,78.934,78.912,78.934,16000000.0
2006-11-29 01:01:00,78.925,78.931,78.924,78.924,14400000.0
2006-11-29 01:02:00,78.926,78.932,78.925,78.931,8000000.0
2006-11-29 01:03:00,78.93,78.942,78.93,78.939,11200000.0
2006-11-29 01:04:00,78.941,78.941,78.92,78.931,12800000.0
2006-11-29 01:05:00,78.949,78.954,78.932,78.954,11200000.0
2006-11-29 01:06:00,78.952,78.952,78.883,78.933,12800000.0
2006-11-29 01:07:00,78.93,78.93,78.915,78.926,12800000.0
2006-11-29 01:08:00,78.927,78.942,78.923,78.932,16000000.0
2006-11-29 01:09:00,78.937,78.937,78.929,78.937,17600000.0
2006-11-29 01:10:00,78.934,78.936,78.922,78.928,16000000.0
2006-11-29 01:11:00,78.927,78.937,78.927,78.935,11200000.0
2006-11-29 01:13:00,78.942,78.952,78.937,78.952,8000000.0
2006-11-29 01:16:00,78.929,78.934,78.923,78.923,25600000.0
2006-11-29 01:17:00,78.925,78.928,78.916,78.927,11200000.0
2006-11-29 01:18:00,78.947,78.947,78.934,78.937,12800000.0
2006-11-29 01:20:00,78.937,78.945,78.937,78.944,11200000.0
2006-11-29 01:21:00,78.949,78.949,78.943,78.947,12800000.0
2006-11-29 01:22:00,78.951,78.956,78.945,78.948,12800000.0
2006-11-29 01:24:00,78.942,78.942,78.929,78.94,12800000.0
2006-11-29 01:25:00,78.937,78.954,78.937,78.954,12800000.0
2006-11-29 01:26:00,78.957,78.957,78.947,78.955,11200000.0
2006-11-29 01:27:00,78.948,78.959,78.945,78.959,12800000.0
2006-11-29 01:28:00,78.944,78.955,78.943,78.943,17600000.0
2006-11-29 01:29:00,78.95,78.95,78.922,78.928,17600000.0
2006-11-29 01:30:00,78.949,78.958,78.948,78.948,11200000.0
2006-11-29 01:31:00,78.951,78.951,78.944,78.949,11200000.0
2006-11-29 01:32:00,78.962,78.978,78.962,78.969,12800000.0
2006-11-29 01:33:00,78.967,78.967,78.947,78.96,11200000.0
2006-11-29 01:34:00,78.957,78.957,78.95,78.954,24000000.0
2006-11-29 01:35:00,78.95,78.954,78.941,78.941,14400000.0
2006-11-29 01:36:00,78.942,78.945,78.934,78.934,11200000.0
2006-11-29 01:37:00,78.939,78.944,78.935,78.939,14400000.0
2006-11-29 01:38:00,78.927,78.93,78.913,78.924,17600000.0
2006-11-29 01:39:00,78.923,78.926,78.919,78.921,14400000.0
2006-11-29 01:40:00,78.916,78.924,78.909,78.924,11200000.0
2006-11-29 01:41:00,78.927,78.927,78.919,78.923,12800000.0
2006-11-29 01:42:00,78.922,78.927,78.919,78.925,11200000.0
2006-11-29 01:43:00,78.928,78.935,78.926,78.935,11200000.0
2006-11-29 01:44:00,78.945,78.945,78.932,78.934,12800000.0
2006-11-29 01:45:00,78.919,78.921,78.909,78.909,16000000.0
2006-11-29 01:46:00,78.888,78.914,78.888,78.91,16000000.0
2006-11-29 01:47:00,78.912,78.921,78.906,78.906,14400000.0
2006-11-29 01:48:00,78.909,78.911,78.894,78.905,12800000.0
2006-11-29 01:49:00,78.914,78.917,78.908,78.91,16000000.0
2006-11-29 01:50:00,78.863,78.863,78.799,78.799,14400000.0
2006-11-29 01:51:00,78.828,78.841,78.816,78.816,11200000.0
2006-11-29 01:52:00,78.809,78.81,78.794,78.799,20800000.0
2006-11-29 01:53:00,78.814,78.814,78.779,78.779,14400000.0
2006-11-29 01:54:00,78.766,78.766,78.75,78.75,8000000.0
2006-11-29 01:55:00,78.74,78.749,78.739,78.739,12800000.0
2006-11-29 01:56:00,78.753,78.759,78.74,78.74,12800000.0
2006-11-29 01:57:00,78.741,78.757,78.741,78.757,11200000.0
2006-11-29 01:58:00,78.764,78.764,78.755,78.759,11200000.0
2006-11-29 01:59:00,78.776,78.776,78.77,78.77,3200000.0
2006-11-29 02:00:00,78.786,78.787,78.781,78.783,11200000.0
2006-11-29 02:01:00,78.786,78.793,78.784,78.784,17600000.0
2006-11-29 02:02:00,78.785,78.789,78.784,78.784,12800000.0
2006-11-29 02:03:00,78.785,78.796,78.782,78.785,16000000.0
2006-11-29 02:04:00,78.781,78.781,78.76,78.76,13200000.0
2006-11-29 02:05:00,78.77,78.771,78.762,78.771,12800000.0
2006-11-29 02:06:00,78.769,78.769,78.753,78.753,12800000.0
2006-11-29 02:07:00,78.751,78.751,78.738,78.738,13200000.0
2006-11-29 02:08:00,78.736,78.744,78.73,78.731,17600000.0
2006-11-29 02:09:00,78.719,78.719,78.692,78.698,16000000.0
2006-11-29 02:10:00,78.676,78.682,78.664,78.664,9000000.0
2006-11-29 02:11:00,78.655,78.665,78.643,78.665,12800000.0
2006-11-29 02:12:00,78.66,78.66,78.637,78.637,11200000.0
2006-11-29 02:13:00,78.63,78.636,78.623,78.629,11200000.0
2006-11-29 02:14:00,78.619,78.619,78.596,78.596,11200000.0
2006-11-29 02:15:00,78.595,78.613,78.594,78.596,11200000.0
2006-11-29 02:16:00,78.586,78.593,78.541,78.58,9600000.0
2006-11-29 02:17:00,78.591,78.61,78.591,78.61,11200000.0
2006-11-29 02:18:00,78.602,78.602,78.592,78.597,12800000.0
2006-11-29 02:19:00,78.577,78.636,78.577,78.636,12800000.0
2006-11-29 02:20:00,78.638,78.647,78.638,78.645,8000000.0
2006-11-29 02:21:00,78.657,78.663,78.653,78.659,17600000.0
2006-11-29 02:22:00,78.652,78.664,78.649,78.649,12800000.0
2006-11-29 02:23:00,78.632,78.632,78.605,78.605,12800000.0
2006-11-29 02:24:00,78.581,78.582,78.486,78.57,11200000.0
2006-11-29 02:25:00,78.572,78.587,78.554,78.554,17600000.0
2006-11-29 02:26:00,78.564,78.585,78.56,78.577,17000000.0
2006-11-29 02:27:00,78.603,78.611,78.589,78.589,17600000.0
2006-11-29 02:28:00,78.578,78.594,78.578,78.589,14400000.0
2006-11-29 02:29:00,78.596,78.605,78.595,78.6,11200000.0
2006-11-29 02:30:00,78.592,78.592,78.577,78.577,11200000.0
2006-11-29 02:31:00,78.584,78.601,78.584,78.591,17600000.0
2006-11-29 02:32:00,78.6,78.6,78.571,78.579,11200000.0
2006-11-29 02:33:00,78.575,78.577,78.565,78.57,11200000.0
2006-11-29 02:34:00,78.566,78.566,78.556,78.563,14400000.0
2006-11-29 02:35:00,78.561,78.58,78.561,78.58,12800000.0
2006-11-29 02:36:00,78.589,78.599,78.589,78.595,12800000.0
2006-11-29 02:37:00,78.601,78.605,78.593,78.593,12800000.0
2006-11-29 02:38:00,78.597,78.597,78.583,78.59,12800000.0
2006-11-29 02:39:00,78.599,78.623,78.598,78.623,16000000.0
2006-11-29 02:40:00,78.624,78.639,78.624,78.631,12800000.0
2006-11-29 02:41:00,78.633,78.637,78.63,78.637,11200000.0
2006-11-29 02:42:00,78.638,78.657,78.638,78.653,13200000.0
2006-11-29 02:43:00,78.645,78.653,78.643,78.653,11200000.0
2006-11-29 02:44:00,78.662,78.664,78.652,78.663,12800000.0
2006-11-29 02:45:00,78.665,78.67,78.662,78.662,11200000.0
2006-11-29 02:46:00,78.663,78.669,78.66,78.662,12800000.0
2006-11-29 02:47:00,78.674,78.674,78.663,78.665,12800000.0
2006-11-29 02:49:00,78.676,78.676,78.666,78.668,17600000.0
2006-11-29 02:50:00,78.664,78.664,78.655,78.658,11200000.0
2006-11-29 02:51:00,78.656,78.658,78.64,78.646,11200000.0
2006-11-29 02:52:00,78.648,78.657,78.581,78.635,11200000.0
2006-11-29 02:53:00,78.638,78.665,78.637,78.665,11200000.0
2006-11-29 02:54:00,78.569,78.662,78.569,78.662,11200000.0
2006-11-29 02:55:00,78.673,78.68,78.673,78.678,11200000.0
2006-11-29 02:56:00,78.674,78.679,78.671,78.679,11200000.0
2006-11-29 02:57:00,78.678,78.681,78.667,78.681,11200000.0
2006-11-29 02:58:00,78.677,78.677,78.645,78.651,8000000.0
2006-11-29 02:59:00,78.641,78.651,78.641,78.651,11200000.0
2006-11-29 03:00:00,78.653,78.663,78.57,78.57,11200000.0
2006-11-29 03:01:00,78.663,78.67,78.657,78.667,11200000.0
2006-11-29 03:02:00,78.654,78.654,78.625,78.625,11200000.0
2006-11-29 03:03:00,78.607,78.607,78.591,78.602,14400000.0
2006-11-29 03:05:00,78.611,78.614,78.606,78.609,16000000.0
2006-11-29 03:06:00,78.611,78.625,78.611,78.625,16000000.0
2006-11-29 03:07:00,78.612,78.612,78.574,78.574,14400000.0
2006-11-29 03:08:00,78.587,78.607,78.575,78.6,11200000.0
2006-11-29 03:09:00,78.594,78.594,78.571,78.571,11200000.0
2006-11-29 03:10:00,78.565,78.584,78.564,78.582,16000000.0
2006-11-29 03:11:00,78.581,78.593,78.575,78.575,11200000.0
2006-11-29 03:12:00,78.561,78.568,78.547,78.547,17600000.0
2006-11-29 03:13:00,78.563,78.57,78.561,78.57,16000000.0
2006-11-29 03:14:00,78.566,78.566,78.559,78.559,10600000.0
2006-11-29 03:15:00,78.549,78.549,78.518,78.518,18000000.0
2006-11-29 03:16:00,78.495,78.497,78.482,78.483,14400000.0
2006-11-29 03:17:00,78.488,78.496,78.48,78.496,11200000.0
2006-11-29 03:18:00,78.505,78.51,78.499,78.504,12800000.0
2006-11-29 03:19:00,78.511,78.524,78.511,78.523,12800000.0
2006-11-29 03:20:00,78.519,78.53,78.519,78.519,12800000.0
2006-11-29 03:21:00,78.52,78.521,78.507,78.521,14400000.0
2006-11-29 03:22:00,78.521,78.521,78.514,78.514,11200000.0
2006-11-29 03:23:00,78.493,78.493,78.473,78.478,9600000.0
2006-11-29 03:24:00,78.469,78.483,78.469,78.483,9600000.0
2006-11-29 03:25:00,78.494,78.519,78.494,78.513,17600000.0
2006-11-29 03:26:00,78.514,78.521,78.5,78.5,12800000.0
2006-11-29 03:27:00,78.504,78.508,78.498,78.506,14400000.0
2006-11-29 03:29:00,78.494,78.505,78.494,78.505,12800000.0
2006-11-29 03:30:00,78.503,78.503,78.44,78.496,17600000.0
2006-11-29 03:31:00,78.492,78.492,78.466,78.47,12800000.0
2006-11-29 03:32:00,78.462,78.462,78.438,78.438,8000000.0
2006-11-29 03:33:00,78.435,78.439,78.432,78.433,11600000.0
2006-11-29 03:34:00,78.445,78.476,78.443,78.476,11200000.0
2006-11-29 03:35:00,78.495,78.504,78.495,78.499,17000000.0
2006-11-29 03:36:00,78.499,78.499,78.487,78.489,11200000.0
2006-11-29 03:37:00,78.482,78.492,78.482,78.483,17600000.0
2006-11-29 03:38:00,78.47,78.492,78.47,78.492,12800000.0
2006-11-29 03:39:00,78.475,78.49,78.409,78.49,14400000.0
2006-11-29 03:40:00,78.497,78.497,78.477,78.487,12800000.0
2006-11-29 03:41:00,78.505,78.511,78.503,78.508,11200000.0
2006-11-29 03:42:00,78.512,78.521,78.508,78.519,12800000.0
2006-11-29 03:43:00,78.521,78.521,78.501,78.52,11200000.0
2006-11-29 03:44:00,78.519,78.524,78.513,78.515,12800000.0
2006-11-29 03:45:00,78.502,78.511,78.502,78.508,11200000.0
2006-11-29 03:46:00,78.53,78.534,78.53,78.533,11200000.0
2006-11-29 03:47:00,78.546,78.551,78.535,78.535,11200000.0
2006-11-29 03:48:00,78.541,78.543,78.537,78.537,11200000.0
2006-11-29 03:49:00,78.529,78.534,78.524,78.534,16000000.0
2006-11-29 03:50:00,78.522,78.522,78.509,78.509,11200000.0
2006-11-29 03:51:00,78.506,78.514,78.504,78.514,7400000.0
2006-11-29 03:52:00,78.52,78.524,78.506,78.522,14400000.0
2006-11-29 03:53:00,78.507,78.507,78.498,78.5,9600000.0
2006-11-29 03:54:00,78.501,78.505,78.493,78.502,14400000.0
2006-11-29 03:55:00,78.487,78.493,78.476,78.487,14400000.0
2006-11-29 03:56:00,78.487,78.489,78.479,78.487,12800000.0
2006-11-29 03:58:00,78.492,78.502,78.492,78.497,16000000.0
2006-11-29 03:59:00,78.505,78.508,78.501,78.506,12800000.0
2006-11-29 04:01:00,78.499,78.499,78.489,78.497,11200000.0
2006-11-29 04:02:00,78.491,78.491,78.47,78.47,8000000.0
2006-11-29 04:03:00,78.476,78.476,78.463,78.468,12800000.0
2006-11-29 04:04:00,78.465,78.474,78.461,78.466,12800000.0
2006-11-29 04:05:00,78.471,78.484,78.471,78.484,10600000.0
2006-11-29 04:06:00,78.485,78.492,78.484,78.488,14400000.0
2006-11-29 04:07:00,78.489,78.489,78.475,78.475,13200000.0
2006-11-29 04:08:00,78.476,78.483,78.476,78.482,11200000.0
2006-11-29 04:09:00,78.48,78.48,78.472,78.479,11200000.0
2006-11-29 04:10:00,78.475,78.475,78.464,78.467,14400000.0
2006-11-29 04:11:00,78.46,78.464,78.455,78.462,12800000.0
2006-11-29 04:12:00,78.465,78.467,78.459,78.459,8000000.0
2006-11-29 04:14:00,78.452,78.46,78.451,78.456,11200000.0
2006-11-29 04:15:00,78.476,78.478,78.474,78.476,12800000.0
2006-11-29 04:16:00,78.464,78.464,78.44,78.44,10600000.0
2006-11-29 04:17:00,78.446,78.451,78.442,78.448,14400000.0
2006-11-29 04:19:00,78.458,78.461,78.435,78.453,12800000.0
2006-11-29 04:20:00,78.449,78.453,78.364,78.444,10600000.0
2006-11-29 04:21:00,78.454,78.466,78.454,78.464,11200000.0
2006-11-29 04:22:00,78.459,78.473,78.456,78.465,16000000.0
2006-11-29 04:23:00,78.465,78.465,78.457,78.457,12800000.0
2006-11-29 04:25:00,78.472,78.478,78.47,78.473,14800000.0
2006-11-29 04:26:00,78.469,78.478,78.468,78.478,14400000.0
2006-11-29 04:28:00,78.477,78.477,78.466,78.473,11200000.0
2006-11-29 04:29:00,78.465,78.465,78.447,78.448,12200000.0
2006-11-29 04:30:00,78.442,78.453,78.442,78.442,13200000.0
2006-11-29 04:31:00,78.454,78.459,78.45,78.452,12800000.0
2006-11-29 04:32:00,78.447,78.447,78.437,78.439,12800000.0
2006-11-29 04:33:00,78.432,78.436,78.423,78.429,16000000.0
2006-11-29 04:34:00,78.43,78.43,78.423,78.423,12800000.0
2006-11-29 04:35:00,78.425,78.429,78.424,78.425,12800000.0
2006-11-29 04:36:00,78.444,78.444,78.435,78.441,9600000.0
2006-11-29 04:37:00,78.45,78.45,78.442,78.444,12200000.0
2006-11-29 04:38:00,78.448,78.454,78.443,78.447,14400000.0
2006-11-29 04:39:00,78.439,78.452,78.431,78.449,12800000.0
2006-11-29 04:40:00,78.457,78.463,78.457,78.461,11200000.0
2006-11-29 04:41:00,78.46,78.461,78.447,78.457,11200000.0
2006-11-29 04:42:00,78.463,78.47,78.45,78.462,12800000.0
2006-11-29 04:44:00,78.451,78.451,78.434,78.447,9600000.0
2006-11-29 04:45:00,78.455,78.455,78.443,78.443,12800000.0
2006-11-29 04:46:00,78.445,78.451,78.441,78.451,14400000.0
2006-11-29 04:48:00,78.456,78.456,78.446,78.447,12800000.0
2006-11-29 04:49:00,78.438,78.453,78.432,78.432,11200000.0
2006-11-29 04:50:00,78.429,78.429,78.418,78.423,11200000.0
2006-11-29 04:51:00,78.423,78.43,78.338,78.43,14400000.0
2006-11-29 04:52:00,78.437,78.437,78.424,78.435,11200000.0
2006-11-29 04:53:00,78.426,78.426,78.421,78.422,9600000.0
2006-11-29 04:54:00,78.413,78.423,78.413,78.423,12800000.0
2006-11-29 04:55:00,78.422,78.422,78.408,78.409,11200000.0
2006-11-29 04:56:00,78.412,78.412,78.401,78.404,17600000.0
2006-11-29 04:57:00,78.405,78.405,78.387,78.404,11200000.0
2006-11-29 04:58:00,78.404,78.407,78.398,78.398,8000000.0
2006-11-29 04:59:00,78.413,78.43,78.413,78.43,12800000.0
2006-11-29 05:00:00,78.418,78.444,78.418,78.444,11200000.0
2006-11-29 05:01:00,78.447,78.457,78.447,78.449,14400000.0
2006-11-29 05:02:00,78.452,78.456,78.446,78.446,14400000.0
2006-11-29 05:03:00,78.428,78.435,78.417,78.422,12800000.0
2006-11-29 05:04:00,78.424,78.434,78.423,78.434,8000000.0
2006-11-29 05:05:00,78.428,78.437,78.428,78.428,11200000.0
2006-11-29 05:06:00,78.429,78.434,78.426,78.433,11200000.0
2006-11-29 05:07:00,78.42,78.448,78.42,78.448,14400000.0
2006-11-29 05:08:00,78.452,78.452,78.431,78.441,11200000.0
2006-11-29 05:09:00,78.43,78.465,78.43,78.446,17600000.0
2006-11-29 05:10:00,78.473,78.473,78.439,78.453,12800000.0
2006-11-29 05:11:00,78.453,78.46,78.443,78.443,12800000.0
2006-11-29 05:12:00,78.446,78.455,78.445,78.446,12800000.0
2006-11-29 05:13:00,78.445,78.452,78.432,78.436,12800000.0
2006-11-29 05:14:00,78.431,78.442,78.431,78.442,14400000.0
2006-11-29 05:16:00,78.448,78.455,78.391,78.455,16000000.0
2006-11-29 05:17:00,78.451,78.459,78.451,78.459,11200000.0
2006-11-29 05:18:00,78.463,78.47,78.451,78.47,8000000.0
2006-11-29 05:19:00,78.45,78.455,78.44,78.452,16000000.0
2006-11-29 05:21:00,78.454,78.466,78.452,78.466,12800000.0
2006-11-29 05:23:00,78.448,78.465,78.448,78.451,12800000.0
2006-11-29 05:24:00,78.468,78.475,78.461,78.461,11200000.0
2006-11-29 05:25:00,78.464,78.464,78.456,78.461,12800000.0
2006-11-29 05:26:00,78.464,78.467,78.445,78.467,12800000.0
2006-11-29 05:27:00,78.466,78.469,78.456,78.462,12800000.0
2006-11-29 05:28:00,78.455,78.465,78.453,78.465,11200000.0
2006-11-29 05:29:00,78.461,78.462,78.452,78.452,11200000.0
2006-11-29 05:30:00,78.459,78.46,78.44,78.44,16000000.0
2006-11-29 05:31:00,78.44,78.466,78.44,78.466,17600000.0
2006-11-29 05:32:00,78.452,78.46,78.451,78.455,12800000.0
2006-11-29 05:33:00,78.455,78.459,78.454,78.455,9600000.0
2006-11-29 05:34:00,78.457,78.458,78.45,78.451,16000000.0
2006-11-29 05:35:00,78.449,78.451,78.44,78.44,11200000.0
2006-11-29 05:36:00,78.447,78.459,78.447,78.447,16000000.0
2006-11-29 05:38:00,78.462,78.48,78.445,78.48,16000000.0
2006-11-29 05:39:00,78.491,78.491,78.482,78.482,11200000.0
2006-11-29 05:40:00,78.495,78.518,78.495,78.516,9600000.0
2006-11-29 05:41:00,78.524,78.53,78.524,78.53,12800000.0
2006-11-29 05:43:00,78.51,78.51,78.499,78.505,11200000.0
2006-11-29 05:44:00,78.507,78.513,78.506,78.513,11200000.0
2006-11-29 05:45:00,78.51,78.512,78.504,78.504,16000000.0
2006-11-29 05:46:00,78.512,78.518,78.503,78.518,17600000.0
2006-11-29 05:47:00,78.516,78.521,78.51,78.518,14400000.0
2006-11-29 05:48:00,78.523,78.525,78.508,78.517,9600000.0
2006-11-29 05:50:00,78.511,78.511,78.478,78.478,11200000.0
2006-11-29 05:51:00,78.486,78.5,78.476,78.5,11200000.0
2006-11-29 05:52:00,78.507,78.516,78.501,78.512,12800000.0
2006-11-29 05:53:00,78.52,78.533,78.52,78.533,17600000.0
2006-11-29 05:54:00,78.526,78.531,78.514,78.514,9600000.0
2006-11-29 05:55:00,78.484,78.558,78.484,78.54,11200000.0
2006-11-29 05:56:00,78.508,78.522,78.508,78.51,12800000.0
2006-11-29 05:57:00,78.518,78.539,78.518,78.539,12800000.0
2006-11-29 05:58:00,78.541,78.546,78.458,78.537,12800000.0
2006-11-29 05:59:00,78.544,78.544,78.526,78.532,12800000.0
2006-11-29 06:00:00,78.539,78.539,78.536,78.538,8000000.0
2006-11-29 06:01:00,78.539,78.539,78.518,78.529,11200000.0
2006-11-29 06:02:00,78.525,78.525,78.502,78.502,12800000.0
2006-11-29 06:03:00,78.513,78.513,78.492,78.501,10600000.0
2006-11-29 06:04:00,78.506,78.515,78.503,78.515,16000000.0
2006-11-29 06:05:00,78.52,78.54,78.52,78.54,14400000.0
2006-11-29 06:06:00,78.53,78.53,78.51,78.51,12800000.0
2006-11-29 06:07:00,78.519,78.525,78.517,78.518,11200000.0
2006-11-29 06:08:00,78.517,78.533,78.517,78.533,10600000.0
2006-11-29 06:09:00,78.536,78.537,78.53,78.534,11200000.0
2006-11-29 06:10:00,78.548,78.556,78.461,78.547,11200000.0
2006-11-29 06:11:00,78.549,78.551,78.538,78.547,17600000.0
2006-11-29 06:12:00,78.548,78.553,78.546,78.552,11200000.0
2006-11-29 06:14:00,78.55,78.554,78.539,78.552,12800000.0
2006-11-29 06:17:00,78.559,78.559,78.546,78.555,12800000.0
2006-11-29 06:18:00,78.566,78.566,78.554,78.554,12800000.0
2006-11-29 06:19:00,78.564,78.585,78.564,78.585,12800000.0
2006-11-29 06:20:00,78.577,78.585,78.562,78.562,16000000.0
2006-11-29 06:24:00,78.569,78.569,78.555,78.564,8000000.0
2006-11-29 06:25:00,78.555,78.555,78.534,78.544,12800000.0
2006-11-29 06:26:00,78.554,78.561,78.548,78.557,12800000.0
2006-11-29 06:27:00,78.559,78.559,78.527,78.553,14400000.0
2006-11-29 06:28:00,78.548,78.548,78.536,78.545,8400000.0
2006-11-29 06:29:00,78.554,78.568,78.554,78.568,11200000.0
2006-11-29 06:30:00,78.552,78.552,78.533,78.533,14400000.0
2006-11-29 06:31:00,78.538,78.542,78.531,78.542,14400000.0
2006-11-29 06:32:00,78.527,78.535,78.519,78.532,12800000.0
2006-11-29 06:33:00,78.538,78.538,78.517,78.528,18000000.0
2006-11-29 06:35:00,78.525,78.526,78.515,78.523,12800000.0
2006-11-29 06:36:00,78.518,78.518,78.5,78.506,14400000.0
2006-11-29 06:37:00,78.51,78.51,78.476,78.477,12800000.0
2006-11-29 06:38:00,78.476,78.488,78.474,78.488,16000000.0
2006-11-29 06:39:00,78.48,78.48,78.456,78.466,11200000.0
2006-11-29 06:40:00,78.462,78.465,78.452,78.465,9600000.0
2006-11-29 06:42:00,78.464,78.465,78.459,78.459,9600000.0
2006-11-29 06:43:00,78.403,78.467,78.403,78.467,16400000.0
2006-11-29 06:44:00,78.46,78.463,78.451,78.463,17600000.0
2006-11-29 06:45:00,78.482,78.486,78.47,78.485,16400000.0
2006-11-29 06:46:00,78.492,78.495,78.488,78.495,12800000.0
2006-11-29 06:47:00,78.49,78.497,78.486,78.497,12800000.0
2006-11-29 06:48:00,78.492,78.494,78.483,78.483,17000000.0
2006-11-29 06:49:00,78.478,78.487,78.476,78.48,17600000.0
2006-11-29 06:50:00,78.472,78.478,78.463,78.463,14400000.0
2006-11-29 06:51:00,78.462,78.477,78.462,78.477,12800000.0
2006-11-29 06:52:00,78.48,78.486,78.48,78.483,12800000.0
2006-11-29 06:56:00,78.486,78.492,78.486,78.492,11200000.0
2006-11-29 06:57:00,78.495,78.499,78.49,78.494,14400000.0
2006-11-29 06:59:00,78.495,78.502,78.482,78.499,12800000.0
2006-11-29 07:03:00,78.497,78.508,78.497,78.505,12800000.0
2006-11-29 07:04:00,78.497,78.51,78.497,78.51,12800000.0
2006-11-29 07:05:00,78.508,78.514,78.501,78.514,11600000.0
2006-11-29 07:06:00,78.523,78.533,78.522,78.529,12800000.0
2006-11-29 07:07:00,78.529,78.53,78.522,78.522,11200000.0
2006-11-29 07:08:00,78.523,78.536,78.523,78.529,16000000.0
2006-11-29 07:09:00,78.539,78.552,78.539,78.552,12800000.0
2006-11-29 07:11:00,78.547,78.547,78.533,78.536,12800000.0
2006-11-29 07:12:00,78.532,78.549,78.532,78.548,11200000.0
2006-11-29 07:13:00,78.551,78.558,78.548,78.548,12800000.0
2006-11-29 07:14:00,78.523,78.556,78.523,78.556,11200000.0
2006-11-29 07:15:00,78.545,78.545,78.535,78.538,11200000.0
2006-11-29 07:16:00,78.556,78.564,78.553,78.564,11200000.0
2006-11-29 07:17:00,78.554,78.571,78.552,78.564,12200000.0
2006-11-29 07:18:00,78.561,78.561,78.549,78.554,17600000.0
2006-11-29 07:19:00,78.556,78.556,78.544,78.547,12800000.0
2006-11-29 07:20:00,78.557,78.557,78.54,78.545,12800000.0
2006-11-29 07:21:00,78.548,78.549,78.543,78.543,12800000.0
2006-11-29 07:22:00,78.542,78.551,78.536,78.551,17600000.0
2006-11-29 07:23:00,78.565,78.565,78.557,78.557,11200000.0
2006-11-29 07:24:00,78.55,78.559,78.547,78.548,14400000.0
2006-11-29 07:25:00,78.551,78.557,78.54,78.551,16000000.0
2006-11-29 07:27:00,78.543,78.55,78.543,78.544,16000000.0
2006-11-29 07:28:00,78.537,78.545,78.537,78.537,14400000.0
2006-11-29 07:29:00,78.555,78.558,78.551,78.551,11200000.0
2006-11-29 07:30:00,78.552,78.552,78.529,78.531,11200000.0
2006-11-29 07:31:00,78.525,78.527,78.512,78.512,17600000.0
2006-11-29 07:32:00,78.514,78.518,78.509,78.516,17600000.0
2006-11-29 07:33:00,78.515,78.531,78.511,78.531,8000000.0
2006-11-29 07:34:00,78.541,78.541,78.536,78.536,12800000.0
2006-11-29 07:35:00,78.536,78.539,78.524,78.524,16000000.0
2006-11-29 07:36:00,78.5,78.527,78.5,78.52,11200000.0
2006-11-29 07:37:00,78.521,78.522,78.515,78.515,11200000.0
2006-11-29 07:38:00,78.521,78.521,78.517,78.519,12800000.0
2006-11-29 07:39:00,78.508,78.511,78.505,78.507,11200000.0
2006-11-29 07:40:00,78.5,78.507,78.495,78.507,11200000.0
2006-11-29 07:41:00,78.519,78.522,78.513,78.518,12800000.0
2006-11-29 07:42:00,78.516,78.521,78.513,78.521,12800000.0
2006-11-29 07:43:00,78.517,78.522,78.514,78.516,12800000.0
2006-11-29 07:44:00,78.521,78.521,78.511,78.518,11200000.0
2006-11-29 07:45:00,78.521,78.525,78.517,78.524,10600000.0
2006-11-29 07:47:00,78.53,78.532,78.518,78.527,14400000.0
2006-11-29 07:48:00,78.53,78.53,78.522,78.522,14400000.0
2006-11-29 07:52:00,78.524,78.524,78.512,78.521,17600000.0
2006-11-29 07:53:00,78.527,78.537,78.523,78.537,12800000.0
2006-11-29 07:58:00,78.545,78.545,78.536,78.54,10600000.0
2006-11-29 07:59:00,78.532,78.533,78.525,78.525,12800000.0
2006-11-29 08:00:00,78.522,78.522,78.512,78.516,8000000.0
2006-11-29 08:01:00,78.53,78.531,78.52,78.521,8000000.0
2006-11-29 08:02:00,78.537,78.541,78.536,78.541,6400000.0
2006-11-29 08:03:00,78.537,78.537,78.528,78.531,11200000.0
2006-11-29 08:04:00,78.529,78.529,78.515,78.528,17600000.0
2006-11-29 08:05:00,78.521,78.529,78.519,78.52,14400000.0
2006-11-29 08:06:00,78.528,78.531,78.528,78.531,3200000.0
2006-11-29 08:07:00,78.539,78.541,78.525,78.531,11200000.0
2006-11-29 08:08:00,78.533,78.533,78.522,78.528,17600000.0
2006-11-29 08:09:00,78.533,78.533,78.515,78.515,12800000.0
2006-11-29 08:12:00,78.516,78.533,78.516,78.529,16000000.0
2006-11-29 08:13:00,78.538,78.538,78.528,78.528,11200000.0
2006-11-29 08:14:00,78.531,78.531,78.514,78.514,12800000.0
2006-11-29 08:15:00,78.513,78.513,78.483,78.486,16000000.0
2006-11-29 08:16:00,78.491,78.515,78.491,78.515,11200000.0
2006-11-29 08:17:00,78.521,78.527,78.517,78.527,12800000.0
2006-11-29 08:19:00,78.524,78.526,78.508,78.511,14800000.0
2006-11-29 08:20:00,78.513,78.525,78.506,78.516,16000000.0
2006-11-29 08:21:00,78.511,78.513,78.491,78.491,17600000.0
2006-11-29 08:22:00,78.514,78.517,78.506,78.506,11200000.0
2006-11-29 08:23:00,78.509,78.513,78.503,78.503,11200000.0
2006-11-29 08:24:00,78.504,78.508,78.504,78.508,9600000.0
2006-11-29 08:25:00,78.503,78.512,78.503,78.507,12800000.0
2006-11-29 08:26:00,78.494,78.494,78.394,78.482,8000000.0
2006-11-29 08:27:00,78.464,78.492,78.464,78.492,12800000.0
2006-11-29 08:28:00,78.501,78.514,78.478,78.514,11200000.0
2006-11-29 08:29:00,78.511,78.511,78.488,78.488,14400000.0
2006-11-29 08:30:00,78.485,78.485,78.473,78.473,11200000.0
2006-11-29 08:31:00,78.465,78.465,78.433,78.453,12800000.0
2006-11-29 08:33:00,78.467,78.476,78.467,78.472,11200000.0
2006-11-29 08:35:00,78.487,78.488,78.463,78.487,17600000.0
2006-11-29 08:36:00,78.498,78.506,78.496,78.496,17600000.0
2006-11-29 08:38:00,78.489,78.499,78.489,78.499,11200000.0
2006-11-29 08:39:00,78.497,78.514,78.497,78.504,16000000.0
2006-11-29 08:40:00,78.503,78.51,78.5,78.5,16000000.0
2006-11-29 08:41:00,78.502,78.506,78.496,78.497,17600000.0
2006-11-29 08:42:00,78.489,78.499,78.489,78.499,12800000.0
2006-11-29 08:44:00,78.497,78.499,78.491,78.497,12800000.0
2006-11-29 08:45:00,78.496,78.507,78.493,78.493,16000000.0
2006-11-29 08:46:00,78.491,78.503,78.491,78.501,11200000.0
2006-11-29 08:47:00,78.505,78.505,78.489,78.495,11200000.0
2006-11-29 08:50:00,78.507,78.522,78.507,78.515,12800000.0
2006-11-29 08:51:00,78.525,78.527,78.515,78.518,17600000.0
2006-11-29 08:52:00,78.519,78.521,78.51,78.519,11600000.0
2006-11-29 08:53:00,78.526,78.533,78.521,78.521,16000000.0
2006-11-29 08:54:00,78.525,78.532,78.517,78.531,9600000.0
2006-11-29 08:55:00,78.556,78.572,78.556,78.563,16000000.0
2006-11-29 08:56:00,78.59,78.593,78.581,78.581,11200000.0
2006-11-29 08:57:00,78.569,78.583,78.569,78.576,11200000.0
2006-11-29 08:58:00,78.566,78.566,78.547,78.552,9600000.0
2006-11-29 08:59:00,78.568,78.593,78.568,78.593,12800000.0
2006-11-29 09:00:00,78.603,78.606,78.585,78.586,17600000.0
2006-11-29 09:01:00,78.586,78.602,78.585,78.585,11200000.0
2006-11-29 09:02:00,78.597,78.606,78.59,78.606,11200000.0
2006-11-29 09:03:00,78.596,78.6,78.577,78.59,16000000.0
2006-11-29 09:04:00,78.613,78.629,78.612,78.612,11200000.0
2006-11-29 09:05:00,78.615,78.633,78.615,78.633,11200000.0
2006-11-29 09:06:00,78.633,78.645,78.627,78.639,12800000.0
2006-11-29 09:07:00,78.641,78.641,78.627,78.627,12200000.0
2006-11-29 09:08:00,78.628,78.632,78.622,78.632,12200000.0
2006-11-29 09:09:00,78.635,78.635,78.62,78.627,17600000.0
2006-11-29 09:10:00,78.632,78.634,78.629,78.631,12800000.0
2006-11-29 09:11:00,78.635,78.635,78.619,78.621,12800000.0
2006-11-29 09:12:00,78.615,78.626,78.615,78.626,12800000.0
2006-11-29 09:13:00,78.625,78.63,78.625,78.63,11200000.0
2006-11-29 09:16:00,78.624,78.635,78.624,78.629,13200000.0
2006-11-29 09:17:00,78.631,78.634,78.626,78.631,11200000.0
2006-11-29 09:18:00,78.632,78.632,78.609,78.609,14400000.0
2006-11-29 09:19:00,78.593,78.604,78.591,78.604,12200000.0
2006-11-29 09:20:00,78.606,78.606,78.596,78.598,16000000.0
2006-11-29 09:22:00,78.61,78.617,78.606,78.617,17600000.0
2006-11-29 09:23:00,78.613,78.616,78.608,78.609,12800000.0
2006-11-29 09:24:00,78.538,78.648,78.538,78.615,11200000.0
2006-11-29 09:25:00,78.593,78.599,78.588,78.588,12800000.0
2006-11-29 09:26:00,78.583,78.597,78.577,78.594,11200000.0
2006-11-29 09:27:00,78.583,78.595,78.583,78.593,11200000.0
2006-11-29 09:28:00,78.588,78.607,78.588,78.607,12800000.0
2006-11-29 09:29:00,78.604,78.604,78.586,78.586,11200000.0
2006-11-29 09:30:00,78.593,78.599,78.572,78.572,12800000.0
2006-11-29 09:31:00,78.575,78.575,78.553,78.553,12800000.0
2006-11-29 09:32:00,78.543,78.556,78.534,78.534,14400000.0
2006-11-29 09:33:00,78.544,78.556,78.542,78.556,12800000.0
2006-11-29 09:34:00,78.558,78.558,78.549,78.551,11600000.0
2006-11-29 09:35:00,78.566,78.573,78.56,78.573,12800000.0
2006-11-29 09:36:00,78.579,78.581,78.556,78.556,9600000.0
2006-11-29 09:37:00,78.538,78.565,78.496,78.543,16000000.0
2006-11-29 09:38:00,78.54,78.558,78.54,78.556,11200000.0
2006-11-29 09:39:00,78.561,78.581,78.561,78.581,12800000.0
2006-11-29 09:40:00,78.595,78.597,78.556,78.566,14400000.0
2006-11-29 09:41:00,78.571,78.583,78.571,78.583,11200000.0
2006-11-29 09:42:00,78.582,78.589,78.564,78.564,16000000.0
2006-11-29 09:43:00,78.563,78.575,78.563,78.574,12800000.0
2006-11-29 09:44:00,78.575,78.577,78.565,78.565,12800000.0
2006-11-29 09:45:00,78.575,78.585,78.572,78.585,12800000.0
2006-11-29 09:46:00,78.591,78.606,78.585,78.605,11200000.0
2006-11-29 09:47:00,78.601,78.608,78.601,78.608,12800000.0
2006-11-29 09:48:00,78.606,78.606,78.587,78.588,11200000.0
2006-11-29 09:49:00,78.586,78.599,78.585,78.588,12200000.0
2006-11-29 09:50:00,78.581,78.581,78.565,78.58,16000000.0
2006-11-29 09:51:00,78.557,78.569,78.557,78.569,16000000.0
2006-11-29 09:52:00,78.576,78.578,78.566,78.57,14400000.0
2006-11-29 09:53:00,78.558,78.571,78.558,78.563,12800000.0
2006-11-29 09:54:00,78.565,78.565,78.554,78.555,17600000.0
2006-11-29 09:55:00,78.554,78.554,78.543,78.549,11200000.0
2006-11-29 09:56:00,78.571,78.571,78.558,78.56,14400000.0
2006-11-29 09:57:00,78.556,78.556,78.544,78.545,17600000.0
2006-11-29 09:58:00,78.546,78.559,78.459,78.559,17600000.0
2006-11-29 09:59:00,78.56,78.574,78.56,78.571,17600000.0
2006-11-29 10:00:00,78.592,78.592,78.574,78.574,11200000.0
2006-11-29 10:01:00,78.575,78.592,78.575,78.592,12800000.0
2006-11-29 10:02:00,78.604,78.604,78.578,78.578,16000000.0
2006-11-29 10:03:00,78.547,78.561,78.545,78.556,11200000.0
2006-11-29 10:04:00,78.567,78.574,78.563,78.563,14400000.0
2006-11-29 10:05:00,78.576,78.597,78.571,78.589,14400000.0
2006-11-29 10:06:00,78.616,78.619,78.599,78.599,16000000.0
2006-11-29 10:07:00,78.589,78.595,78.579,78.593,12800000.0
2006-11-29 10:08:00,78.595,78.608,78.594,78.608,11200000.0
2006-11-29 10:09:00,78.607,78.613,78.586,78.613,12800000.0
2006-11-29 10:10:00,78.614,78.614,78.592,78.598,17600000.0
2006-11-29 10:11:00,78.59,78.592,78.579,78.585,11200000.0
2006-11-29 10:12:00,78.598,78.608,78.594,78.604,12800000.0
2006-11-29 10:13:00,78.619,78.619,78.607,78.609,12800000.0
2006-11-29 10:14:00,78.593,78.607,78.593,78.6,11200000.0
2006-11-29 10:15:00,78.59,78.605,78.59,78.605,12800000.0
2006-11-29 10:16:00,78.615,78.627,78.608,78.62,12800000.0
2006-11-29 10:17:00,78.629,78.634,78.628,78.628,11200000.0
2006-11-29 10:18:00,78.652,78.664,78.631,78.659,11200000.0
2006-11-29 10:19:00,78.65,78.652,78.637,78.637,11200000.0
2006-11-29 10:20:00,78.623,78.64,78.623,78.635,17600000.0
2006-11-29 10:21:00,78.618,78.653,78.618,78.653,16000000.0
2006-11-29 10:22:00,78.645,78.659,78.633,78.657,11200000.0
2006-11-29 10:23:00,78.676,78.716,78.676,78.716,11200000.0
2006-11-29 10:24:00,78.703,78.716,78.691,78.691,12800000.0
2006-11-29 10:25:00,78.689,78.721,78.689,78.721,11200000.0
2006-11-29 10:26:00,78.724,78.727,78.722,78.725,9000000.0
2006-11-29 10:27:00,78.747,78.78,78.747,78.779,11200000.0
2006-11-29 10:28:00,78.773,78.773,78.745,78.764,12800000.0
2006-11-29 10:29:00,78.747,78.747,78.732,78.732,11200000.0
2006-11-29 10:31:00,78.742,78.742,78.723,78.732,13200000.0
2006-11-29 10:32:00,78.723,78.723,78.712,78.712,17600000.0
2006-11-29 10:33:00,78.711,78.713,78.698,78.698,11200000.0
2006-11-29 10:34:00,78.732,78.742,78.732,78.738,11200000.0
2006-11-29 10:35:00,78.739,78.744,78.735,78.74,11200000.0
2006-11-29 10:36:00,78.735,78.737,78.73,78.734,11200000.0
2006-11-29 10:37:00,78.73,78.73,78.637,78.714,11200000.0
2006-11-29 10:38:00,78.728,78.728,78.708,78.726,12800000.0
2006-11-29 10:39:00,78.726,78.728,78.718,78.722,11200000.0
2006-11-29 10:40:00,78.728,78.739,78.727,78.727,16000000.0
2006-11-29 10:41:00,78.731,78.735,78.726,78.731,12800000.0
2006-11-29 10:42:00,78.744,78.759,78.744,78.759,11200000.0
2006-11-29 10:43:00,78.753,78.756,78.749,78.752,11200000.0
2006-11-29 10:44:00,78.745,78.745,78.728,78.73,12800000.0
2006-11-29 10:45:00,78.718,78.731,78.716,78.731,12800000.0
2006-11-29 10:46:00,78.737,78.743,78.737,78.743,12800000.0
2006-11-29 10:47:00,78.744,78.744,78.701,78.728,12800000.0
2006-11-29 10:48:00,78.742,78.758,78.742,78.753,12800000.0
2006-11-29 10:49:00,78.758,78.771,78.756,78.771,11200000.0
2006-11-29 10:50:00,78.783,78.811,78.783,78.802,16000000.0
2006-11-29 10:51:00,78.783,78.795,78.774,78.774,17600000.0
2006-11-29 10:52:00,78.776,78.776,78.758,78.758,11200000.0
2006-11-29 10:53:00,78.746,78.763,78.739,78.748,10600000.0
2006-11-29 10:54:00,78.762,78.762,78.749,78.75,17600000.0
2006-11-29 10:55:00,78.744,78.746,78.72,78.733,11200000.0
2006-11-29 10:56:00,78.75,78.75,78.729,78.734,17600000.0
2006-11-29 10:57:00,78.732,78.76,78.732,78.76,16000000.0
2006-11-29 10:58:00,78.778,78.778,78.667,78.744,12800000.0
2006-11-29 10:59:00,78.743,78.757,78.737,78.751,11200000.0
2006-11-29 11:00:00,78.764,78.764,78.75,78.75,12800000.0
2006-11-29 11:01:00,78.756,78.756,78.736,78.736,12800000.0
2006-11-29 11:02:00,78.734,78.739,78.723,78.723,16000000.0
2006-11-29 11:03:00,78.739,78.739,78.694,78.694,12200000.0
2006-11-29 11:04:00,78.687,78.696,78.686,78.693,14400000.0
2006-11-29 11:05:00,78.708,78.708,78.689,78.701,17600000.0
2006-11-29 11:06:00,78.701,78.711,78.694,78.7,17000000.0
2006-11-29 11:07:00,78.698,78.704,78.691,78.697,17600000.0
2006-11-29 11:08:00,78.626,78.693,78.626,78.693,11200000.0
2006-11-29 11:09:00,78.721,78.73,78.713,78.719,17600000.0
2006-11-29 11:10:00,78.721,78.737,78.721,78.733,12800000.0
2006-11-29 11:11:00,78.731,78.731,78.722,78.726,11200000.0
2006-11-29 11:12:00,78.737,78.738,78.707,78.71,17600000.0
2006-11-29 11:13:00,78.723,78.73,78.709,78.727,14400000.0
2006-11-29 11:14:00,78.752,78.755,78.745,78.746,11200000.0
2006-11-29 11:15:00,78.749,78.769,78.747,78.769,10600000.0
2006-11-29 11:16:00,78.765,78.765,78.73,78.73,12800000.0
2006-11-29 11:17:00,78.718,78.733,78.712,78.733,11200000.0
2006-11-29 11:18:00,78.734,78.734,78.721,78.732,12800000.0
2006-11-29 11:19:00,78.737,78.767,78.737,78.767,17000000.0
2006-11-29 11:20:00,78.784,78.805,78.773,78.805,12800000.0
2006-11-29 11:21:00,78.815,78.815,78.806,78.81,14400000.0
2006-11-29 11:22:00,78.792,78.792,78.771,78.784,12800000.0
2006-11-29 11:24:00,78.788,78.79,78.756,78.766,12800000.0
2006-11-29 11:25:00,78.76,78.763,78.742,78.742,17600000.0
2006-11-29 11:26:00,78.742,78.752,78.737,78.737,14400000.0
2006-11-29 11:27:00,78.733,78.751,78.723,78.751,11200000.0
2006-11-29 11:28:00,78.763,78.787,78.763,78.787,14400000.0
2006-11-29 11:29:00,78.784,78.784,78.77,78.778,14400000.0
2006-11-29 11:30:00,78.787,78.788,78.777,78.786,14400000.0
2006-11-29 11:31:00,78.79,78.79,78.77,78.771,11200000.0
2006-11-29 11:32:00,78.78,78.784,78.775,78.778,17600000.0
2006-11-29 11:33:00,78.776,78.776,78.744,78.744,12800000.0
2006-11-29 11:34:00,78.742,78.749,78.733,78.733,13200000.0
2006-11-29 11:35:00,78.743,78.754,78.743,78.744,11200000.0
2006-11-29 11:36:00,78.746,78.754,78.744,78.754,12800000.0
2006-11-29 11:37:00,78.752,78.752,78.733,78.733,11200000.0
2006-11-29 11:38:00,78.723,78.733,78.71,78.71,11200000.0
2006-11-29 11:39:00,78.713,78.721,78.707,78.716,11200000.0
2006-11-29 11:40:00,78.711,78.722,78.711,78.722,11200000.0
2006-11-29 11:41:00,78.722,78.735,78.719,78.731,16000000.0
2006-11-29 11:42:00,78.728,78.734,78.715,78.721,17600000.0
2006-11-29 11:43:00,78.711,78.713,78.687,78.713,11200000.0
2006-11-29 11:44:00,78.705,78.705,78.695,78.697,11200000.0
2006-11-29 11:45:00,78.691,78.691,78.673,78.683,14400000.0
2006-11-29 11:46:00,78.699,78.7,78.688,78.7,11200000.0
2006-11-29 11:47:00,78.719,78.731,78.702,78.709,17600000.0
2006-11-29 11:48:00,78.723,78.74,78.712,78.74,11200000.0
2006-11-29 11:49:00,78.756,78.756,78.737,78.744,12800000.0
2006-11-29 11:50:00,78.768,78.789,78.768,78.789,12800000.0
2006-11-29 11:51:00,78.77,78.77,78.76,78.762,11200000.0
2006-11-29 11:52:00,78.767,78.793,78.766,78.793,11200000.0
2006-11-29 11:53:00,78.787,78.791,78.775,78.791,16000000.0
2006-11-29 11:54:00,78.788,78.788,78.775,78.779,14400000.0
2006-11-29 11:55:00,78.789,78.798,78.734,78.798,11200000.0
2006-11-29 11:56:00,78.795,78.801,78.79,78.794,12800000.0
2006-11-29 11:57:00,78.797,78.798,78.786,78.786,12800000.0
2006-11-29 11:58:00,78.781,78.781,78.766,78.766,11200000.0
2006-11-29 11:59:00,78.751,78.757,78.745,78.751,11200000.0
2006-11-29 12:00:00,78.752,78.776,78.752,78.776,11200000.0
2006-11-29 12:01:00,78.775,78.781,78.77,78.77,11200000.0
2006-11-29 12:02:00,78.76,78.762,78.754,78.754,14400000.0
2006-11-29 12:03:00,78.754,78.754,78.739,78.745,11200000.0
2006-11-29 12:04:00,78.759,78.766,78.751,78.766,17600000.0
2006-11-29 12:05:00,78.778,78.784,78.772,78.782,17600000.0
2006-11-29 12:06:00,78.785,78.802,78.785,78.794,12800000.0
2006-11-29 12:07:00,78.781,78.789,78.778,78.789,11200000.0
2006-11-29 12:08:00,78.794,78.797,78.784,78.786,11200000.0
2006-11-29 12:09:00,78.782,78.782,78.772,78.776,14400000.0
2006-11-29 12:10:00,78.778,78.785,78.769,78.769,11200000.0
2006-11-29 12:11:00,78.773,78.773,78.764,78.764,12800000.0
2006-11-29 12:12:00,78.77,78.773,78.766,78.77,11200000.0
2006-11-29 12:13:00,78.766,78.773,78.76,78.764,11200000.0
2006-11-29 12:14:00,78.768,78.768,78.76,78.767,13200000.0
2006-11-29 12:15:00,78.771,78.781,78.771,78.781,12800000.0
2006-11-29 12:16:00,78.766,78.784,78.763,78.784,12800000.0
2006-11-29 12:17:00,78.786,78.795,78.729,78.794,17600000.0
2006-11-29 12:18:00,78.789,78.794,78.78,78.78,16000000.0
2006-11-29 12:19:00,78.784,78.795,78.781,78.789,12800000.0
2006-11-29 12:20:00,78.779,78.791,78.774,78.779,13800000.0
2006-11-29 12:21:00,78.787,78.793,78.786,78.788,11200000.0
2006-11-29 12:22:00,78.78,78.785,78.776,78.778,16000000.0
2006-11-29 12:25:00,78.789,78.796,78.789,78.796,11200000.0
2006-11-29 12:26:00,78.798,78.798,78.788,78.788,11200000.0
2006-11-29 12:27:00,78.787,78.793,78.784,78.793,11200000.0
2006-11-29 12:28:00,78.793,78.795,78.785,78.791,12800000.0
2006-11-29 12:29:00,78.791,78.796,78.781,78.796,17600000.0
2006-11-29 12:30:00,78.792,78.802,78.79,78.802,17600000.0
2006-11-29 12:31:00,78.797,78.803,78.79,78.803,12800000.0
2006-11-29 12:32:00,78.803,78.812,78.799,78.803,12800000.0
2006-11-29 12:33:00,78.806,78.81,78.8,78.81,14400000.0
2006-11-29 12:34:00,78.801,78.809,78.799,78.808,12800000.0
2006-11-29 12:35:00,78.804,78.809,78.799,78.801,11200000.0
2006-11-29 12:36:00,78.806,78.811,78.796,78.797,11200000.0
2006-11-29 12:37:00,78.805,78.813,78.798,78.804,10600000.0
2006-11-29 12:38:00,78.812,78.816,78.724,78.813,17600000.0
2006-11-29 12:39:00,78.797,78.804,78.796,78.801,16000000.0
2006-11-29 12:40:00,78.804,78.814,78.791,78.807,16000000.0
2006-11-29 12:41:00,78.804,78.808,78.793,78.793,12200000.0
2006-11-29 12:42:00,78.79,78.79,78.775,78.776,14800000.0
2006-11-29 12:43:00,78.771,78.774,78.766,78.771,12200000.0
2006-11-29 12:44:00,78.761,78.772,78.754,78.772,17600000.0
2006-11-29 12:45:00,78.756,78.756,78.733,78.734,16000000.0
2006-11-29 12:46:00,78.732,78.735,78.728,78.73,12800000.0
2006-11-29 12:47:00,78.723,78.723,78.7,78.709,12800000.0
2006-11-29 12:48:00,78.702,78.707,78.685,78.707,12800000.0
2006-11-29 12:49:00,78.721,78.722,78.712,78.714,16000000.0
2006-11-29 12:50:00,78.723,78.742,78.723,78.734,14400000.0
2006-11-29 12:51:00,78.732,78.74,78.729,78.729,11200000.0
2006-11-29 12:52:00,78.732,78.732,78.719,78.724,11200000.0
2006-11-29 12:53:00,78.714,78.718,78.693,78.693,11200000.0
2006-11-29 12:54:00,78.703,78.705,78.696,78.696,12200000.0
2006-11-29 12:55:00,78.704,78.704,78.695,78.704,16000000.0
2006-11-29 12:56:00,78.708,78.709,78.697,78.697,11200000.0
2006-11-29 12:57:00,78.69,78.698,78.69,78.693,11200000.0
2006-11-29 12:58:00,78.712,78.716,78.699,78.709,17600000.0
2006-11-29 12:59:00,78.704,78.727,78.704,78.721,16400000.0
2006-11-29 13:01:00,78.711,78.717,78.706,78.711,14400000.0
2006-11-29 13:02:00,78.717,78.737,78.717,78.734,12800000.0
2006-11-29 13:03:00,78.758,78.762,78.732,78.743,16000000.0
2006-11-29 13:04:00,78.742,78.747,78.725,78.725,11200000.0
2006-11-29 13:05:00,78.725,78.743,78.725,78.743,12800000.0
2006-11-29 13:06:00,78.753,78.757,78.744,78.744,11200000.0
2006-11-29 13:07:00,78.748,78.748,78.738,78.738,13800000.0
2006-11-29 13:08:00,78.74,78.773,78.74,78.773,17000000.0
2006-11-29 13:09:00,78.781,78.781,78.766,78.77,12800000.0
2006-11-29 13:10:00,78.754,78.758,78.73,78.748,15400000.0
2006-11-29 13:11:00,78.748,78.762,78.748,78.762,11200000.0
2006-11-29 13:12:00,78.774,78.781,78.774,78.778,12800000.0
2006-11-29 13:13:00,78.78,78.78,78.774,78.777,17600000.0
2006-11-29 13:14:00,78.78,78.78,78.76,78.76,12800000.0
2006-11-29 13:15:00,78.767,78.771,78.762,78.771,12800000.0
2006-11-29 13:16:00,78.757,78.79,78.757,78.79,17600000.0
2006-11-29 13:17:00,78.773,78.803,78.773,78.803,12800000.0
2006-11-29 13:18:00,78.782,78.789,78.773,78.782,11200000.0
2006-11-29 13:19:00,78.781,78.785,78.776,78.776,16000000.0
2006-11-29 13:20:00,78.786,78.799,78.786,78.79,9600000.0
2006-11-29 13:21:00,78.805,78.815,78.805,78.809,11200000.0
2006-11-29 13:22:00,78.796,78.807,78.796,78.803,14400000.0
2006-11-29 13:23:00,78.806,78.811,78.798,78.798,12800000.0
2006-11-29 13:24:00,78.812,78.812,78.75,78.805,8000000.0
2006-11-29 13:26:00,78.813,78.817,78.809,78.811,17600000.0
2006-11-29 13:27:00,78.799,78.804,78.792,78.804,12800000.0
2006-11-29 13:28:00,78.813,78.813,78.72,78.792,16000000.0
2006-11-29 13:29:00,78.784,78.789,78.784,78.785,11200000.0
2006-11-29 13:30:00,78.801,78.805,78.799,78.799,12800000.0
2006-11-29 13:31:00,78.794,78.806,78.794,78.806,11200000.0
2006-11-29 13:32:00,78.804,78.809,78.796,78.809,10600000.0
2006-11-29 13:33:00,78.813,78.817,78.807,78.816,19200000.0
2006-11-29 13:34:00,78.814,78.829,78.811,78.829,14400000.0
2006-11-29 13:35:00,78.832,78.832,78.824,78.824,36800000.0
2006-11-29 13:36:00,78.817,78.819,78.814,78.814,17000000.0
2006-11-29 13:38:00,78.806,78.806,78.781,78.783,33600000.0
2006-11-29 13:39:00,78.776,78.798,78.776,78.798,14400000.0
2006-11-29 13:40:00,78.805,78.805,78.788,78.79,40000000.0
2006-11-29 13:41:00,78.777,78.78,78.771,78.778,16000000.0
2006-11-29 13:42:00,78.779,78.79,78.773,78.773,11200000.0
2006-11-29 13:43:00,78.784,78.785,78.773,78.785,26600000.0
2006-11-29 13:44:00,78.78,78.791,78.776,78.784,33600000.0
2006-11-29 13:45:00,78.782,78.784,78.773,78.775,20800000.0
2006-11-29 13:46:00,78.782,78.789,78.78,78.789,23400000.0
2006-11-29 13:47:00,78.778,78.786,78.774,78.786,12800000.0
2006-11-29 13:48:00,78.788,78.8,78.788,78.789,12800000.0
2006-11-29 13:49:00,78.798,78.798,78.792,78.792,17600000.0
2006-11-29 13:50:00,78.793,78.801,78.787,78.787,11200000.0
2006-11-29 13:51:00,78.786,78.786,78.775,78.775,24000000.0
2006-11-29 13:52:00,78.776,78.776,78.754,78.754,12800000.0
2006-11-29 13:53:00,78.765,78.781,78.765,78.767,17000000.0
2006-11-29 13:54:00,78.773,78.773,78.758,78.76,25600000.0
2006-11-29 13:55:00,78.753,78.755,78.745,78.746,14400000.0
2006-11-29 13:56:00,78.732,78.733,78.723,78.726,14400000.0
2006-11-29 13:57:00,78.736,78.76,78.736,78.748,28800000.0
2006-11-29 13:58:00,78.74,78.747,78.74,78.746,14400000.0
2006-11-29 13:59:00,78.75,78.759,78.75,78.753,32000000.0
2006-11-29 14:00:00,78.75,78.781,78.75,78.781,48000000.0
2006-11-29 14:01:00,78.804,78.816,78.804,78.806,32000000.0
2006-11-29 14:02:00,78.815,78.847,78.815,78.847,14400000.0
2006-11-29 14:03:00,78.855,78.864,78.85,78.864,14400000.0
2006-11-29 14:04:00,78.86,78.86,78.84,78.84,11200000.0
2006-11-29 14:05:00,78.833,78.845,78.833,78.838,24000000.0
2006-11-29 14:06:00,78.844,78.844,78.833,78.833,36200000.0
2006-11-29 14:07:00,78.824,78.825,78.814,78.822,40000000.0
2006-11-29 14:08:00,78.817,78.817,78.796,78.796,16000000.0
2006-11-29 14:09:00,78.796,78.815,78.795,78.815,33600000.0
2006-11-29 14:10:00,78.813,78.817,78.81,78.812,33600000.0
2006-11-29 14:11:00,78.818,78.826,78.817,78.826,14400000.0
2006-11-29 14:12:00,78.822,78.853,78.822,78.833,27200000.0
2006-11-29 14:13:00,78.85,78.86,78.849,78.86,14400000.0
2006-11-29 14:14:00,78.857,78.859,78.853,78.853,12800000.0
2006-11-29 14:15:00,78.846,78.846,78.821,78.821,28800000.0
2006-11-29 14:16:00,78.813,78.84,78.813,78.83,25600000.0
2006-11-29 14:17:00,78.834,78.856,78.834,78.856,12800000.0
2006-11-29 14:18:00,78.873,78.877,78.865,78.877,16000000.0
2006-11-29 14:19:00,78.853,78.853,78.84,78.843,12800000.0
2006-11-29 14:20:00,78.846,78.849,78.842,78.845,25600000.0
2006-11-29 14:21:00,78.84,78.84,78.828,78.829,28800000.0
2006-11-29 14:22:00,78.821,78.826,78.811,78.817,11200000.0
2006-11-29 14:23:00,78.81,78.814,78.796,78.796,48000000.0
2006-11-29 14:24:00,78.794,78.798,78.786,78.786,12200000.0
2006-11-29 14:25:00,78.771,78.781,78.77,78.776,12800000.0
2006-11-29 14:26:00,78.79,78.829,78.79,78.826,12800000.0
2006-11-29 14:27:00,78.84,78.886,78.84,78.886,17600000.0
2006-11-29 14:28:00,78.901,78.921,78.901,78.908,11200000.0
2006-11-29 14:29:00,78.915,78.915,78.895,78.908,36200000.0
2006-11-29 14:30:00,78.897,78.898,78.888,78.889,22400000.0
2006-11-29 14:31:00,78.886,78.888,78.879,78.882,20800000.0
2006-11-29 14:32:00,78.87,78.87,78.858,78.863,8000000.0
2006-11-29 14:33:00,78.862,78.867,78.858,78.858,24000000.0
2006-11-29 14:34:00,78.861,78.872,78.854,78.872,12800000.0
2006-11-29 14:35:00,78.863,78.888,78.863,78.888,14400000.0
2006-11-29 14:36:00,78.891,78.904,78.885,78.885,11200000.0
2006-11-29 14:37:00,78.886,78.886,78.861,78.861,10600000.0
2006-11-29 14:38:00,78.856,78.859,78.852,78.852,56000000.0
2006-11-29 14:39:00,78.857,78.857,78.846,78.857,12800000.0
2006-11-29 14:40:00,78.853,78.867,78.848,78.851,14400000.0
2006-11-29 14:41:00,78.865,78.883,78.865,78.883,56000000.0
2006-11-29 14:42:00,78.886,78.889,78.876,78.887,12800000.0
2006-11-29 14:43:00,78.886,78.889,78.88,78.887,25600000.0
2006-11-29 14:44:00,78.893,78.893,78.878,78.878,12800000.0
2006-11-29 14:45:00,78.873,78.873,78.857,78.865,11200000.0
2006-11-29 14:46:00,78.864,78.864,78.852,78.854,11200000.0
2006-11-29 14:47:00,78.848,78.849,78.834,78.849,16000000.0
2006-11-29 14:48:00,78.858,78.87,78.858,78.865,19200000.0
2006-11-29 14:49:00,78.861,78.874,78.861,78.874,32400000.0
2006-11-29 14:50:00,78.877,78.877,78.86,78.866,28800000.0
2006-11-29 14:51:00,78.872,78.882,78.869,78.882,32000000.0
2006-11-29 14:53:00,78.867,78.874,78.866,78.872,17600000.0
2006-11-29 14:54:00,78.871,78.874,78.869,78.872,12800000.0
2006-11-29 14:55:00,78.865,78.869,78.859,78.859,16000000.0
2006-11-29 14:56:00,78.849,78.857,78.84,78.84,12800000.0
2006-11-29 14:57:00,78.848,78.848,78.84,78.844,12800000.0
2006-11-29 14:58:00,78.851,78.851,78.839,78.85,17600000.0
2006-11-29 14:59:00,78.848,78.851,78.843,78.845,16000000.0
2006-11-29 15:00:00,78.853,78.871,78.853,78.867,14400000.0
2006-11-29 15:01:00,78.866,78.888,78.866,78.869,12800000.0
2006-11-29 15:02:00,78.867,78.873,78.856,78.873,27200000.0
2006-11-29 15:03:00,78.873,78.881,78.872,78.872,12600000.0
2006-11-29 15:04:00,78.861,78.862,78.835,78.835,11200000.0
2006-11-29 15:05:00,78.834,78.842,78.831,78.837,11200000.0
2006-11-29 15:06:00,78.843,78.847,78.833,78.833,11200000.0
2006-11-29 15:07:00,78.847,78.847,78.838,78.84,25600000.0
2006-11-29 15:08:00,78.835,78.837,78.831,78.831,8000000.0
2006-11-29 15:09:00,78.85,78.858,78.842,78.842,15400000.0
2006-11-29 15:10:00,78.85,78.85,78.839,78.847,12800000.0
2006-11-29 15:11:00,78.841,78.844,78.836,78.836,32000000.0
2006-11-29 15:12:00,78.834,78.834,78.818,78.818,12800000.0
2006-11-29 15:13:00,78.817,78.817,78.812,78.817,44200000.0
2006-11-29 15:14:00,78.82,78.833,78.82,78.833,35200000.0
2006-11-29 15:15:00,78.833,78.84,78.828,78.84,21800000.0
2006-11-29 15:16:00,78.838,78.856,78.838,78.848,36800000.0
2006-11-29 15:17:00,78.845,78.857,78.845,78.852,22400000.0
2006-11-29 15:18:00,78.841,78.858,78.835,78.858,22800000.0
2006-11-29 15:19:00,78.843,78.846,78.839,78.839,16000000.0
2006-11-29 15:20:00,78.86,78.863,78.854,78.859,24000000.0
2006-11-29 15:22:00,78.884,78.892,78.884,78.892,12800000.0
2006-11-29 15:23:00,78.884,78.885,78.878,78.878,48000000.0
2006-11-29 15:24:00,78.874,78.891,78.873,78.891,25600000.0
2006-11-29 15:25:00,78.876,78.887,78.874,78.886,27200000.0
2006-11-29 15:26:00,78.884,78.885,78.875,78.883,40000000.0
2006-11-29 15:27:00,78.896,78.902,78.896,78.9,28800000.0
2006-11-29 15:28:00,78.899,78.904,78.893,78.894,70400000.0
2006-11-29 15:29:00,78.889,78.89,78.787,78.872,46400000.0
2006-11-29 15:30:00,78.831,78.933,78.802,78.839,114600000.0
2006-11-29 15:31:00,78.919,78.919,78.894,78.894,60800000.0
2006-11-29 15:32:00,78.903,78.928,78.903,78.92,30400000.0
2006-11-29 15:33:00,78.897,78.911,78.886,78.901,30400000.0
2006-11-29 15:34:00,78.897,78.903,78.886,78.897,22400000.0
2006-11-29 15:35:00,78.905,78.907,78.896,78.905,33600000.0
2006-11-29 15:36:00,78.923,78.943,78.923,78.943,31400000.0
2006-11-29 15:37:00,78.938,78.951,78.938,78.942,30400000.0
2006-11-29 15:38:00,78.941,78.944,78.935,78.937,59200000.0
2006-11-29 15:39:00,78.949,78.952,78.943,78.95,36200000.0
2006-11-29 15:40:00,78.957,78.957,78.948,78.957,35200000.0
2006-11-29 15:41:00,78.961,78.961,78.935,78.935,25600000.0
2006-11-29 15:42:00,78.943,78.957,78.943,78.943,43200000.0
2006-11-29 15:43:00,78.942,78.942,78.913,78.915,27600000.0
2006-11-29 15:44:00,78.896,78.914,78.896,78.913,13200000.0
2006-11-29 15:45:00,78.905,78.927,78.905,78.924,16000000.0
2006-11-29 15:46:00,78.929,78.94,78.914,78.94,14400000.0
2006-11-29 15:47:00,78.948,78.952,78.94,78.942,30400000.0
2006-11-29 15:48:00,78.937,78.937,78.925,78.925,27200000.0
2006-11-29 15:49:00,78.929,78.942,78.914,78.918,11200000.0
2006-11-29 15:50:00,78.907,78.918,78.901,78.918,11200000.0
2006-11-29 15:51:00,78.911,78.917,78.909,78.913,12800000.0
2006-11-29 15:52:00,78.895,78.897,78.889,78.892,20800000.0
2006-11-29 15:53:00,78.893,78.897,78.884,78.894,24000000.0
2006-11-29 15:54:00,78.896,78.897,78.89,78.893,28800000.0
2006-11-29 15:55:00,78.893,78.893,78.881,78.887,24000000.0
2006-11-29 15:56:00,78.88,78.884,78.871,78.875,51200000.0
2006-11-29 15:57:00,78.862,78.864,78.851,78.856,12800000.0
2006-11-29 15:58:00,78.857,78.857,78.834,78.843,19200000.0
2006-11-29 15:59:00,78.847,78.853,78.845,78.85,36800000.0
2006-11-29 16:00:00,78.844,78.844,78.823,78.823,50600000.0
2006-11-29 16:01:00,78.82,78.825,78.799,78.799,41600000.0
2006-11-29 16:02:00,78.787,78.798,78.787,78.795,11200000.0
2006-11-29 16:03:00,78.789,78.798,78.783,78.783,64000000.0
2006-11-29 16:04:00,78.785,78.785,78.763,78.773,44800000.0
2006-11-29 16:05:00,78.779,78.78,78.761,78.766,48000000.0
2006-11-29 16:06:00,78.767,78.783,78.767,78.774,35200000.0
2006-11-29 16:07:00,78.774,78.789,78.768,78.785,31400000.0
2006-11-29 16:08:00,78.779,78.779,78.763,78.763,44800000.0
2006-11-29 16:09:00,78.762,78.774,78.762,78.769,44800000.0
2006-11-29 16:10:00,78.762,78.766,78.755,78.761,41600000.0
2006-11-29 16:11:00,78.767,78.773,78.765,78.772,14400000.0
2006-11-29 16:12:00,78.772,78.772,78.758,78.758,56000000.0
2006-11-29 16:13:00,78.74,78.764,78.736,78.764,11200000.0
2006-11-29 16:14:00,78.768,78.77,78.757,78.757,49600000.0
2006-11-29 16:15:00,78.747,78.751,78.741,78.751,59200000.0
2006-11-29 16:16:00,78.749,78.756,78.747,78.751,17600000.0
2006-11-29 16:17:00,78.747,78.747,78.733,78.733,38400000.0
2006-11-29 16:18:00,78.728,78.732,78.727,78.727,11200000.0
2006-11-29 16:19:00,78.735,78.735,78.728,78.735,22400000.0
2006-11-29 16:20:00,78.732,78.732,78.715,78.723,11200000.0
2006-11-29 16:21:00,78.719,78.719,78.703,78.703,27200000.0
2006-11-29 16:22:00,78.69,78.701,78.69,78.694,41600000.0
2006-11-29 16:23:00,78.692,78.692,78.682,78.685,43200000.0
2006-11-29 16:24:00,78.683,78.691,78.678,78.685,17600000.0
2006-11-29 16:25:00,78.703,78.707,78.7,78.704,33600000.0
2006-11-29 16:26:00,78.7,78.71,78.693,78.71,17600000.0
2006-11-29 16:27:00,78.725,78.738,78.721,78.726,35200000.0
2006-11-29 16:28:00,78.724,78.725,78.706,78.712,27200000.0
2006-11-29 16:29:00,78.737,78.743,78.734,78.734,11200000.0
2006-11-29 16:30:00,78.736,78.744,78.715,78.715,10600000.0
2006-11-29 16:31:00,78.733,78.742,78.728,78.739,41000000.0
2006-11-29 16:32:00,78.738,78.743,78.73,78.732,12800000.0
2006-11-29 16:33:00,78.728,78.73,78.719,78.719,27200000.0
2006-11-29 16:34:00,78.713,78.725,78.711,78.712,35200000.0
2006-11-29 16:35:00,78.718,78.733,78.709,78.719,52800000.0
2006-11-29 16:36:00,78.725,78.742,78.725,78.742,51200000.0
2006-11-29 16:37:00,78.738,78.743,78.734,78.741,41600000.0
2006-11-29 16:38:00,78.749,78.754,78.741,78.749,40000000.0
2006-11-29 16:39:00,78.751,78.756,78.747,78.755,35200000.0
2006-11-29 16:40:00,78.735,78.744,78.728,78.744,56000000.0
2006-11-29 16:41:00,78.751,78.76,78.745,78.752,73600000.0
2006-11-29 16:42:00,78.728,78.732,78.717,78.72,53800000.0
2006-11-29 16:43:00,78.732,78.739,78.718,78.718,17600000.0
2006-11-29 16:44:00,78.734,78.741,78.734,78.737,11200000.0
2006-11-29 16:45:00,78.74,78.748,78.737,78.747,57600000.0
2006-11-29 16:46:00,78.747,78.747,78.734,78.734,11200000.0
2006-11-29 16:48:00,78.729,78.741,78.729,78.741,52800000.0
2006-11-29 16:49:00,78.742,78.746,78.734,78.746,36800000.0
2006-11-29 16:50:00,78.75,78.758,78.745,78.757,75200000.0
2006-11-29 16:51:00,78.751,78.754,78.745,78.75,32000000.0
2006-11-29 16:52:00,78.752,78.755,78.746,78.746,45800000.0
2006-11-29 16:53:00,78.741,78.744,78.727,78.729,30400000.0
2006-11-29 16:54:00,78.731,78.762,78.731,78.762,11200000.0
2006-11-29 16:55:00,78.768,78.778,78.768,78.778,27200000.0
2006-11-29 16:56:00,78.779,78.786,78.775,78.777,36200000.0
2006-11-29 16:57:00,78.771,78.775,78.762,78.762,19200000.0
2006-11-29 16:58:00,78.777,78.783,78.774,78.783,12800000.0
2006-11-29 16:59:00,78.784,78.792,78.779,78.781,51000000.0
2006-11-29 17:00:00,78.769,78.769,78.727,78.751,49000000.0
2006-11-29 17:01:00,78.767,78.786,78.766,78.786,40000000.0
2006-11-29 17:02:00,78.796,78.796,78.761,78.77,32800000.0
2006-11-29 17:03:00,78.781,78.786,78.761,78.785,44800000.0
2006-11-29 17:04:00,78.771,78.771,78.756,78.761,41000000.0
2006-11-29 17:05:00,78.773,78.786,78.77,78.77,54400000.0
2006-11-29 17:06:00,78.764,78.764,78.735,78.751,58600000.0
2006-11-29 17:07:00,78.742,78.762,78.742,78.76,35200000.0
2006-11-29 17:08:00,78.778,78.794,78.777,78.777,68800000.0
2006-11-29 17:09:00,78.792,78.805,78.784,78.794,59200000.0
2006-11-29 17:10:00,78.794,78.799,78.78,78.788,25600000.0
2006-11-29 17:11:00,78.779,78.78,78.765,78.78,37800000.0
2006-11-29 17:12:00,78.788,78.791,78.782,78.791,25600000.0
2006-11-29 17:13:00,78.8,78.816,78.8,78.815,28800000.0
2006-11-29 17:14:00,78.831,78.84,78.825,78.832,22400000.0
2006-11-29 17:15:00,78.829,78.829,78.804,78.82,19200000.0
2006-11-29 17:16:00,78.82,78.82,78.808,78.815,17600000.0
2006-11-29 17:17:00,78.814,78.82,78.801,78.801,38400000.0
2006-11-29 17:18:00,78.807,78.824,78.807,78.814,57000000.0
2006-11-29 17:19:00,78.808,78.826,78.808,78.826,24000000.0
2006-11-29 17:20:00,78.818,78.842,78.818,78.842,16000000.0
2006-11-29 17:21:00,78.858,78.87,78.857,78.857,28800000.0
2006-11-29 17:22:00,78.85,78.877,78.85,78.877,19200000.0
2006-11-29 17:23:00,78.874,78.874,78.849,78.856,11200000.0
2006-11-29 17:24:00,78.853,78.863,78.85,78.858,12200000.0
2006-11-29 17:25:00,78.859,78.859,78.821,78.821,17600000.0
2006-11-29 17:26:00,78.808,78.808,78.795,78.796,12800000.0
2006-11-29 17:27:00,78.815,78.833,78.811,78.833,46400000.0
2006-11-29 17:28:00,78.834,78.847,78.829,78.829,13200000.0
2006-11-29 17:29:00,78.83,78.838,78.826,78.834,27200000.0
2006-11-29 17:30:00,78.832,78.84,78.828,78.829,17600000.0
2006-11-29 17:31:00,78.834,78.84,78.83,78.837,88000000.0
2006-11-29 17:32:00,78.832,78.837,78.826,78.837,51600000.0
2006-11-29 17:33:00,78.832,78.836,78.823,78.836,36800000.0
2006-11-29 17:34:00,78.823,78.825,78.815,78.816,63400000.0
2006-11-29 17:35:00,78.805,78.805,78.761,78.776,43200000.0
2006-11-29 17:36:00,78.776,78.79,78.776,78.78,33600000.0
2006-11-29 17:37:00,78.789,78.798,78.783,78.783,16000000.0
2006-11-29 17:38:00,78.778,78.781,78.771,78.774,34600000.0
2006-11-29 17:40:00,78.791,78.803,78.788,78.796,74600000.0
2006-11-29 17:41:00,78.803,78.803,78.795,78.795,12800000.0
2006-11-29 17:42:00,78.808,78.81,78.793,78.793,11200000.0
2006-11-29 17:43:00,78.793,78.797,78.786,78.786,17600000.0
2006-11-29 17:44:00,78.787,78.787,78.765,78.765,30400000.0
2006-11-29 17:45:00,78.767,78.782,78.767,78.78,30400000.0
2006-11-29 17:46:00,78.797,78.801,78.79,78.79,41600000.0
2006-11-29 17:47:00,78.794,78.8,78.793,78.793,57600000.0
2006-11-29 17:48:00,78.785,78.785,78.765,78.775,57600000.0
2006-11-29 17:49:00,78.788,78.789,78.777,78.786,46400000.0
2006-11-29 17:50:00,78.77,78.774,78.764,78.764,8000000.0
2006-11-29 17:51:00,78.769,78.778,78.769,78.777,49600000.0
2006-11-29 17:52:00,78.775,78.775,78.76,78.769,43200000.0
2006-11-29 17:53:00,78.795,78.795,78.786,78.79,33000000.0
2006-11-29 17:54:00,78.787,78.789,78.774,78.775,38400000.0
2006-11-29 17:56:00,78.775,78.775,78.769,78.772,44800000.0
2006-11-29 17:57:00,78.77,78.777,78.766,78.776,37200000.0
2006-11-29 17:58:00,78.78,78.783,78.774,78.779,17600000.0
2006-11-29 17:59:00,78.803,78.821,78.796,78.817,62400000.0
2006-11-29 18:00:00,78.846,78.855,78.838,78.855,50600000.0
2006-11-29 18:01:00,78.837,78.837,78.822,78.83,32000000.0
2006-11-29 18:02:00,78.839,78.844,78.831,78.844,24000000.0
2006-11-29 18:03:00,78.842,78.842,78.819,78.819,36800000.0
2006-11-29 18:04:00,78.813,78.825,78.813,78.82,33600000.0
2006-11-29 18:05:00,78.822,78.84,78.822,78.828,12800000.0
2006-11-29 18:06:00,78.826,78.835,78.814,78.817,30400000.0
2006-11-29 18:07:00,78.819,78.832,78.811,78.832,11200000.0
2006-11-29 18:08:00,78.823,78.842,78.823,78.842,84200000.0
2006-11-29 18:09:00,78.839,78.846,78.832,78.832,33600000.0
2006-11-29 18:10:00,78.836,78.836,78.808,78.809,16000000.0
2006-11-29 18:11:00,78.805,78.812,78.796,78.8,12800000.0
2006-11-29 18:12:00,78.791,78.801,78.791,78.797,12800000.0
2006-11-29 18:13:00,78.8,78.8,78.789,78.789,27200000.0
2006-11-29 18:14:00,78.792,78.8,78.781,78.799,19200000.0
2006-11-29 18:15:00,78.804,78.816,78.802,78.816,30400000.0
2006-11-29 18:16:00,78.814,78.825,78.804,78.825,55400000.0
2006-11-29 18:17:00,78.823,78.828,78.818,78.828,43200000.0
2006-11-29 18:18:00,78.828,78.83,78.818,78.818,30400000.0
2006-11-29 18:19:00,78.831,78.85,78.831,78.85,46400000.0
2006-11-29 18:20:00,78.851,78.866,78.851,78.864,43200000.0
2006-11-29 18:21:00,78.861,78.861,78.84,78.841,12800000.0
2006-11-29 18:22:00,78.851,78.861,78.851,78.861,33400000.0
2006-11-29 18:23:00,78.874,78.885,78.87,78.885,46400000.0
2006-11-29 18:24:00,78.871,78.883,78.867,78.883,52800000.0
2006-11-29 18:25:00,78.866,78.868,78.853,78.866,33000000.0
2006-11-29 18:26:00,78.867,78.88,78.867,78.871,12800000.0
2006-11-29 18:27:00,78.877,78.877,78.867,78.875,33600000.0
2006-11-29 18:28:00,78.889,78.915,78.889,78.915,12800000.0
2006-11-29 18:29:00,78.903,78.903,78.886,78.886,26000000.0
2006-11-29 18:30:00,78.882,78.896,78.877,78.89,36800000.0
2006-11-29 18:31:00,78.905,78.905,78.887,78.892,11600000.0
2006-11-29 18:32:00,78.862,78.881,78.862,78.881,70200000.0
2006-11-29 18:33:00,78.89,78.89,78.871,78.871,32000000.0
2006-11-29 18:34:00,78.858,78.872,78.856,78.856,19200000.0
2006-11-29 18:35:00,78.853,78.871,78.851,78.862,43200000.0
2006-11-29 18:36:00,78.885,78.894,78.885,78.894,3200000.0
2006-11-29 18:38:00,78.91,78.95,78.91,78.95,49600000.0
2006-11-29 18:39:00,78.936,78.941,78.926,78.935,76200000.0
2006-11-29 18:40:00,78.934,78.942,78.931,78.936,65600000.0
2006-11-29 18:41:00,78.928,78.94,78.926,78.938,72000000.0
2006-11-29 18:42:00,78.941,78.941,78.92,78.924,77600000.0
2006-11-29 18:43:00,78.932,78.935,78.932,78.935,49600000.0
2006-11-29 18:44:00,78.939,78.964,78.939,78.964,30400000.0
2006-11-29 18:45:00,78.954,78.954,78.932,78.934,12800000.0
2006-11-29 18:46:00,78.938,78.94,78.925,78.94,12200000.0
2006-11-29 18:47:00,78.924,78.931,78.914,78.914,13800000.0
2006-11-29 18:48:00,78.916,78.924,78.908,78.908,28600000.0
2006-11-29 18:49:00,78.909,78.909,78.898,78.899,24000000.0
2006-11-29 18:50:00,78.904,78.91,78.904,78.905,46400000.0
2006-11-29 19:54:00,78.906,78.906,78.881,78.881,12800000.0
2006-11-29 19:55:00,78.868,78.868,78.853,78.858,11200000.0
2006-11-29 19:56:00,78.852,78.862,78.846,78.86,16000000.0
2006-11-29 19:57:00,78.875,78.875,78.867,78.868,12800000.0
2006-11-29 19:58:00,78.869,78.869,78.859,78.861,11200000.0
2006-11-29 19:59:00,78.847,78.852,78.847,78.852,6400000.0
2006-11-29 20:00:00,78.891,78.891,78.859,78.865,17600000.0
2006-11-29 20:01:00,78.863,78.888,78.863,78.888,12800000.0
2006-11-29 20:02:00,78.891,78.891,78.865,78.865,17600000.0
2006-11-29 20:03:00,78.861,78.877,78.859,78.877,16000000.0
2006-11-29 20:05:00,78.888,78.888,78.865,78.876,12800000.0
2006-11-29 20:06:00,78.871,78.871,78.847,78.847,11200000.0
2006-11-29 20:07:00,78.864,78.886,78.853,78.853,17600000.0
2006-11-29 20:08:00,78.856,78.856,78.836,78.836,38400000.0
2006-11-29 20:09:00,78.837,78.843,78.827,78.827,11200000.0
2006-11-29 20:10:00,78.805,78.82,78.805,78.811,14400000.0
2006-11-29 20:11:00,78.811,78.83,78.811,78.825,11200000.0
2006-11-29 20:12:00,78.829,78.836,78.829,78.833,11200000.0
2006-11-29 20:16:00,78.836,78.844,78.834,78.844,28200000.0
2006-11-29 20:17:00,78.849,78.851,78.841,78.849,33600000.0
2006-11-29 20:19:00,78.856,78.859,78.855,78.855,11600000.0
2006-11-29 20:20:00,78.849,78.859,78.845,78.859,19200000.0
2006-11-29 20:21:00,78.854,78.854,78.84,78.849,12200000.0
2006-11-29 20:22:00,78.839,78.851,78.834,78.834,14400000.0
2006-11-29 20:23:00,78.833,78.859,78.833,78.858,12800000.0
2006-11-29 20:24:00,78.861,78.894,78.861,78.894,16000000.0
2006-11-29 20:25:00,78.887,78.897,78.885,78.897,11200000.0
2006-11-29 20:26:00,78.906,78.907,78.887,78.887,16000000.0
2006-11-29 20:27:00,78.883,78.891,78.853,78.884,16000000.0
2006-11-29 20:28:00,78.87,78.884,78.858,78.884,11200000.0
2006-11-29 20:29:00,78.872,78.872,78.834,78.842,12800000.0
2006-11-29 20:30:00,78.884,78.889,78.878,78.889,27200000.0
2006-11-29 20:31:00,78.89,78.89,78.866,78.866,11200000.0
2006-11-29 20:32:00,78.87,78.87,78.859,78.859,8000000.0
2006-11-29 20:33:00,78.851,78.853,78.839,78.848,12800000.0
2006-11-29 20:34:00,78.859,78.876,78.859,78.868,11200000.0
2006-11-29 20:35:00,78.884,78.9,78.884,78.898,11200000.0
2006-11-29 20:36:00,78.901,78.905,78.892,78.905,16000000.0
2006-11-29 20:37:00,78.907,78.907,78.883,78.887,8000000.0
2006-11-29 20:38:00,78.916,78.925,78.91,78.921,12800000.0
2006-11-29 20:39:00,78.932,78.932,78.919,78.93,11200000.0
2006-11-29 20:40:00,78.931,78.931,78.915,78.927,10600000.0
2006-11-29 20:41:00,78.928,78.928,78.905,78.905,14400000.0
2006-11-29 20:43:00,78.916,78.942,78.916,78.922,13800000.0
2006-11-29 20:44:00,78.914,78.923,78.914,78.916,12800000.0
2006-11-29 20:46:00,78.919,78.92,78.907,78.915,13800000.0
2006-11-29 20:47:00,78.916,78.918,78.89,78.89,12800000.0
2006-11-29 20:48:00,78.88,78.902,78.88,78.902,17600000.0
2006-11-29 20:49:00,78.896,78.896,78.885,78.885,8000000.0
2006-11-29 20:50:00,78.885,78.885,78.866,78.866,14400000.0
2006-11-29 20:52:00,78.863,78.884,78.863,78.881,11200000.0
2006-11-29 20:54:00,78.888,78.888,78.877,78.886,14400000.0
2006-11-29 20:55:00,78.89,78.89,78.866,78.887,11200000.0
2006-11-29 20:56:00,78.896,78.896,78.865,78.866,8000000.0
2006-11-29 20:57:00,78.863,78.869,78.859,78.861,12800000.0
2006-11-29 20:58:00,78.869,78.884,78.869,78.884,11200000.0
2006-11-29 21:00:00,78.896,78.896,78.874,78.874,17600000.0
2006-11-29 21:01:00,78.839,78.875,78.831,78.875,11200000.0
2006-11-29 21:02:00,78.888,78.888,78.834,78.834,16000000.0
2006-11-29 21:03:00,78.82,78.825,78.819,78.82,11200000.0
2006-11-29 21:04:00,78.833,78.845,78.832,78.841,16000000.0
2006-11-29 21:05:00,78.855,78.863,78.842,78.863,12800000.0
2006-11-29 21:06:00,78.856,78.863,78.85,78.85,12800000.0
2006-11-29 21:07:00,78.847,78.864,78.847,78.864,14400000.0
2006-11-29 21:08:00,78.868,78.868,78.858,78.86,16000000.0
2006-11-29 21:09:00,78.846,78.865,78.846,78.86,7400000.0
2006-11-29 21:11:00,78.863,78.871,78.851,78.867,12800000.0
2006-11-29 21:13:00,78.868,78.868,78.852,78.858,16000000.0
2006-11-29 21:14:00,78.855,78.855,78.841,78.849,12800000.0
2006-11-29 21:15:00,78.838,78.841,78.829,78.829,14400000.0
2006-11-29 21:16:00,78.829,78.833,78.829,78.831,9600000.0
2006-11-29 21:17:00,78.833,78.833,78.819,78.82,12800000.0
2006-11-29 21:18:00,78.832,78.832,78.74,78.831,12800000.0
2006-11-29 21:19:00,78.828,78.828,78.81,78.814,17000000.0
2006-11-29 21:20:00,78.812,78.857,78.812,78.857,14400000.0
2006-11-29 21:21:00,78.869,78.869,78.848,78.848,11200000.0
2006-11-29 21:22:00,78.867,78.87,78.86,78.864,12800000.0
2006-11-29 21:23:00,78.851,78.871,78.851,78.87,11200000.0
2006-11-29 21:24:00,78.878,78.885,78.872,78.872,11200000.0
2006-11-29 21:25:00,78.878,78.878,78.868,78.869,11200000.0
2006-11-29 21:26:00,78.865,78.865,78.842,78.842,11200000.0
2006-11-29 21:27:00,78.828,78.828,78.821,78.821,6400000.0
2006-11-29 21:28:00,78.835,78.844,78.825,78.831,11200000.0
2006-11-29 21:29:00,78.827,78.836,78.826,78.833,11200000.0
2006-11-29 21:30:00,78.842,78.87,78.842,78.87,12800000.0
2006-11-29 21:31:00,78.899,78.905,78.899,78.901,11200000.0
2006-11-29 21:32:00,78.91,78.912,78.904,78.912,14400000.0
2006-11-29 21:33:00,78.909,78.922,78.909,78.917,11200000.0
2006-11-29 21:34:00,78.905,78.913,78.899,78.905,17600000.0
2006-11-29 21:39:00,78.911,78.917,78.905,78.917,11600000.0
2006-11-29 21:40:00,78.918,78.924,78.914,78.924,11200000.0
2006-11-29 21:41:00,78.921,78.921,78.907,78.907,12800000.0
2006-11-29 22:13:00,78.907,78.922,78.902,78.904,12200000.0
2006-11-29 22:15:00,78.893,78.912,78.893,78.912,13800000.0
2006-11-29 22:16:00,78.921,78.932,78.921,78.925,12800000.0
2006-11-29 22:18:00,78.919,78.923,78.914,78.915,16000000.0
2006-11-29 22:19:00,78.913,78.921,78.912,78.912,14800000.0
2006-11-29 22:20:00,78.917,78.931,78.917,78.926,12800000.0
2006-11-29 22:21:00,78.928,78.934,78.927,78.927,17600000.0
2006-11-29 22:23:00,78.921,78.929,78.917,78.917,12800000.0
2006-11-29 22:24:00,78.903,78.91,78.903,78.91,11200000.0
2006-11-29 22:25:00,78.913,78.921,78.91,78.921,9600000.0
2006-11-29 22:26:00,78.912,78.933,78.912,78.933,17600000.0
2006-11-29 22:27:00,78.935,78.941,78.931,78.941,12800000.0
2006-11-29 22:28:00,78.942,78.942,78.928,78.928,12800000.0
2006-11-29 22:29:00,78.929,78.931,78.919,78.919,16000000.0
2006-11-29 22:30:00,78.927,78.936,78.927,78.931,17600000.0
2006-11-29 22:31:00,78.935,78.943,78.933,78.94,12800000.0
2006-11-29 22:34:00,78.947,78.947,78.915,78.915,11200000.0
2006-11-29 22:35:00,78.926,78.938,78.926,78.938,12800000.0
2006-11-29 22:36:00,78.955,78.955,78.941,78.951,17600000.0
2006-11-29 22:37:00,78.938,78.938,78.928,78.928,25600000.0
2006-11-29 22:39:00,78.931,78.939,78.929,78.937,12800000.0
2006-11-29 22:40:00,78.929,78.934,78.928,78.931,11200000.0
2006-11-29 22:41:00,78.931,78.939,78.931,78.934,11200000.0
2006-11-29 22:43:00,78.924,78.942,78.922,78.942,15400000.0
2006-11-29 22:44:00,78.95,78.957,78.946,78.955,12800000.0
2006-11-29 22:45:00,78.967,78.969,78.957,78.962,16000000.0
2006-11-29 22:46:00,78.975,78.982,78.97,78.976,11200000.0
2006-11-29 22:47:00,78.964,78.97,78.957,78.957,17600000.0
2006-11-29 22:48:00,78.967,78.967,78.959,78.959,8000000.0
2006-11-29 22:49:00,78.948,78.953,78.947,78.948,12800000.0
2006-11-29 22:50:00,78.964,78.985,78.959,78.983,11200000.0
2006-11-29 22:51:00,78.983,78.988,78.983,78.988,11200000.0
2006-11-29 22:52:00,78.983,78.99,78.978,78.984,11200000.0
2006-11-29 22:53:00,78.973,78.978,78.973,78.978,11200000.0
2006-11-29 22:54:00,78.961,78.961,78.917,78.917,11200000.0
2006-11-29 22:55:00,78.935,78.942,78.933,78.936,12800000.0
2006-11-29 22:56:00,78.941,78.943,78.937,78.94,17600000.0
2006-11-29 22:57:00,78.937,78.944,78.92,78.92,17600000.0
2006-11-29 22:58:00,78.927,78.938,78.927,78.938,4800000.0
2006-11-29 22:59:00,78.941,78.949,78.94,78.946,17600000.0
2006-11-29 23:00:00,78.96,78.966,78.959,78.964,9600000.0
2006-11-29 23:01:00,78.952,78.952,78.935,78.937,14400000.0
2006-11-29 23:02:00,78.936,78.938,78.921,78.924,17600000.0
2006-11-29 23:03:00,78.925,78.941,78.921,78.935,16000000.0
2006-11-29 23:04:00,78.935,78.936,78.925,78.929,11200000.0
2006-11-29 23:05:00,78.917,78.924,78.916,78.916,33000000.0
2006-11-29 23:06:00,78.91,78.91,78.896,78.904,12800000.0
2006-11-29 23:08:00,78.917,78.92,78.91,78.92,11200000.0
2006-11-29 23:09:00,78.911,78.92,78.906,78.906,17600000.0
2006-11-29 23:10:00,78.914,78.919,78.912,78.917,12200000.0
2006-11-29 23:11:00,78.92,78.92,78.903,78.904,11200000.0
2006-11-29 23:12:00,78.916,78.926,78.914,78.926,16000000.0
2006-11-29 23:13:00,78.917,78.917,78.909,78.912,12800000.0
2006-11-29 23:14:00,78.911,78.917,78.897,78.913,11200000.0
2006-11-29 23:15:00,78.919,78.927,78.919,78.927,11200000.0
2006-11-29 23:16:00,78.932,78.94,78.932,78.935,12800000.0
2006-11-29 23:19:00,78.945,78.951,78.931,78.931,12800000.0
2006-11-29 23:20:00,78.934,78.944,78.929,78.943,14400000.0
2006-11-29 23:22:00,78.928,78.932,78.915,78.915,12800000.0
2006-11-29 23:23:00,78.919,78.919,78.898,78.899,12800000.0
2006-11-29 23:24:00,78.901,78.919,78.901,78.919,11200000.0
2006-11-29 23:25:00,78.918,78.926,78.914,78.92,16000000.0
2006-11-29 23:29:00,78.924,78.927,78.863,78.915,11600000.0
2006-11-29 23:30:00,78.935,78.945,78.933,78.942,14400000.0
2006-11-29 23:31:00,78.939,78.939,78.924,78.925,12800000.0
2006-11-29 23:33:00,78.933,78.944,78.933,78.937,13200000.0
2006-11-29 23:36:00,78.928,78.933,78.928,78.929,12800000.0
2006-11-29 23:37:00,78.94,78.945,78.934,78.936,12800000.0
2006-11-29 23:38:00,78.926,78.947,78.926,78.947,11200000.0
2006-11-29 23:39:00,78.943,78.951,78.943,78.949,11200000.0
2006-11-29 23:40:00,78.943,78.945,78.929,78.942,34600000.0
2006-11-29 23:41:00,78.957,78.957,78.935,78.936,12800000.0
2006-11-29 23:42:00,78.953,78.963,78.953,78.953,10000000.0
2006-11-29 23:43:00,78.934,78.94,78.924,78.925,11200000.0
2006-11-29 23:44:00,78.926,78.945,78.926,78.945,16000000.0
2006-11-29 23:45:00,78.948,78.956,78.936,78.948,11600000.0
2006-11-29 23:46:00,78.937,78.941,78.932,78.933,17600000.0
2006-11-29 23:47:00,78.939,78.952,78.938,78.951,12800000.0
2006-11-29 23:48:00,78.949,78.961,78.897,78.961,8000000.0
2006-11-29 23:49:00,78.958,78.958,78.939,78.944,12800000.0
2006-11-29 23:51:00,78.951,78.951,78.929,78.942,12800000.0
2006-11-29 23:52:00,78.934,78.939,78.923,78.939,12800000.0
2006-11-29 23:55:00,78.926,78.926,78.913,78.913,14800000.0
2006-11-29 23:56:00,78.831,78.919,78.831,78.917,11200000.0
2006-11-29 23:57:00,78.94,78.947,78.935,78.935,16000000.0
2006-11-29 23:58:00,78.935,78.947,78.925,78.947,11200000.0
2006-11-29 23:59:00,78.953,78.965,78.942,78.96,14400000.0
2006-11-30 00:00:00,78.959,78.963,78.956,78.956,9600000.0
2006-11-30 00:01:00,78.948,78.948,78.935,78.936,12800000.0
2006-11-30 00:02:00,78.939,78.942,78.932,78.94,12800000.0
2006-11-30 00:03:00,78.936,78.938,78.934,78.934,11200000.0
2006-11-30 00:04:00,78.921,78.942,78.921,78.933,11200000.0
2006-11-30 00:05:00,78.926,78.935,78.917,78.927,11200000.0
2006-11-30 00:07:00,78.929,78.936,78.929,78.936,8000000.0
2006-11-30 00:09:00,78.928,78.928,78.91,78.918,11200000.0
2006-11-30 00:10:00,78.919,78.92,78.907,78.916,12800000.0
2006-11-30 00:11:00,78.911,78.917,78.909,78.917,12800000.0
2006-11-30 00:12:00,78.911,78.913,78.902,78.913,8000000.0
2006-11-30 00:13:00,78.891,78.912,78.879,78.912,10600000.0
2006-11-30 00:14:00,78.918,78.918,78.896,78.898,14400000.0
2006-11-30 00:15:00,78.902,78.903,78.88,78.88,14400000.0
2006-11-30 00:16:00,78.87,78.896,78.87,78.896,14400000.0
2006-11-30 00:17:00,78.917,78.919,78.909,78.912,16400000.0
2006-11-30 00:18:00,78.912,78.918,78.907,78.915,14400000.0
2006-11-30 00:19:00,78.907,78.924,78.907,78.918,12800000.0
2006-11-30 00:20:00,78.909,78.915,78.908,78.908,17600000.0
2006-11-30 00:21:00,78.913,78.913,78.9,78.904,12800000.0
2006-11-30 00:22:00,78.886,78.904,78.879,78.88,17600000.0
2006-11-30 00:23:00,78.892,78.892,78.881,78.881,12800000.0
2006-11-30 00:24:00,78.873,78.873,78.855,78.868,14400000.0
2006-11-30 00:26:00,78.863,78.871,78.862,78.871,12800000.0
2006-11-30 00:27:00,78.87,78.875,78.868,78.874,12800000.0
2006-11-30 00:28:00,78.855,78.861,78.855,78.859,32000000.0
2006-11-30 00:31:00,78.861,78.869,78.837,78.869,12800000.0
2006-11-30 00:32:00,78.867,78.876,78.856,78.871,12200000.0
2006-11-30 00:33:00,78.861,78.875,78.856,78.856,13200000.0
2006-11-30 00:34:00,78.848,78.865,78.848,78.865,19200000.0
2006-11-30 00:35:00,78.868,78.869,78.858,78.862,12800000.0
2006-11-30 00:36:00,78.864,78.864,78.852,78.862,12800000.0
2006-11-30 00:37:00,78.842,78.861,78.838,78.861,12800000.0
2006-11-30 00:38:00,78.865,78.865,78.856,78.856,12800000.0
2006-11-30 00:40:00,78.867,78.884,78.867,78.884,8000000.0
2006-11-30 00:41:00,78.885,78.886,78.867,78.886,16000000.0
2006-11-30 00:42:00,78.869,78.898,78.869,78.898,12800000.0
2006-11-30 00:43:00,78.883,78.892,78.88,78.887,16000000.0
2006-11-30 00:44:00,78.884,78.889,78.868,78.883,17600000.0
2006-11-30 00:45:00,78.874,78.874,78.857,78.858,12800000.0
2006-11-30 00:46:00,78.86,78.881,78.86,78.876,14400000.0
2006-11-30 00:47:00,78.872,78.884,78.872,78.878,12800000.0
2006-11-30 00:49:00,78.87,78.878,78.865,78.87,11200000.0
2006-11-30 00:50:00,78.876,78.882,78.875,78.877,12200000.0
2006-11-30 00:51:00,78.87,78.87,78.838,78.863,11200000.0
2006-11-30 00:52:00,78.855,78.859,78.848,78.848,11200000.0
2006-11-30 00:53:00,78.868,78.872,78.861,78.862,11200000.0
2006-11-30 00:54:00,78.852,78.862,78.849,78.849,17600000.0
2006-11-30 00:55:00,78.854,78.859,78.846,78.846,12800000.0
2006-11-30 00:57:00,78.842,78.842,78.831,78.831,12800000.0
2006-11-30 00:58:00,78.833,78.838,78.832,78.837,12800000.0
2006-11-30 00:59:00,78.836,78.843,78.829,78.835,11200000.0
2006-11-30 01:00:00,78.829,78.842,78.829,78.838,16000000.0
2006-11-30 01:01:00,78.839,78.855,78.839,78.847,14400000.0
2006-11-30 01:02:00,78.835,78.836,78.826,78.826,8000000.0
2006-11-30 01:03:00,78.814,78.819,78.812,78.812,11200000.0
2006-11-30 01:04:00,78.802,78.819,78.802,78.81,12800000.0
2006-11-30 01:05:00,78.824,78.829,78.807,78.829,11200000.0
2006-11-30 01:06:00,78.827,78.827,78.758,78.823,12800000.0
2006-11-30 01:07:00,78.832,78.838,78.827,78.83,12800000.0
2006-11-30 01:08:00,78.828,78.83,78.816,78.819,16000000.0
2006-11-30 01:10:00,78.829,78.829,78.802,78.805,16000000.0
2006-11-30 01:11:00,78.799,78.807,78.799,78.803,11200000.0
2006-11-30 01:12:00,78.807,78.817,78.797,78.797,16000000.0
2006-11-30 01:13:00,78.797,78.803,78.792,78.803,8000000.0
2006-11-30 01:14:00,78.805,78.823,78.805,78.822,16000000.0
2006-11-30 01:15:00,78.821,78.821,78.808,78.812,12200000.0
2006-11-30 01:16:00,78.815,78.829,78.815,78.825,25600000.0
2006-11-30 01:17:00,78.83,78.834,78.821,78.832,11200000.0
2006-11-30 01:18:00,78.835,78.835,78.824,78.826,12800000.0
2006-11-30 01:20:00,78.831,78.836,78.829,78.829,11200000.0
2006-11-30 01:21:00,78.833,78.837,78.828,78.83,12800000.0
2006-11-30 01:22:00,78.835,78.844,78.833,78.836,12800000.0
2006-11-30 01:23:00,78.845,78.854,78.845,78.847,11200000.0
2006-11-30 01:26:00,78.842,78.842,78.831,78.841,11200000.0
2006-11-30 01:28:00,78.842,78.851,78.842,78.85,17600000.0
2006-11-30 01:29:00,78.853,78.857,78.839,78.846,17600000.0
2006-11-30 01:31:00,78.846,78.854,78.843,78.854,11200000.0
2006-11-30 01:32:00,78.875,78.879,78.872,78.873,12800000.0
2006-11-30 01:34:00,78.874,78.877,78.869,78.871,24000000.0
2006-11-30 01:35:00,78.863,78.863,78.849,78.851,14200000.0
2006-11-30 01:36:00,78.854,78.863,78.85,78.856,11200000.0
2006-11-30 01:41:00,78.86,78.86,78.853,78.854,12800000.0
2006-11-30 01:42:00,78.852,78.856,78.841,78.841,11200000.0
2006-11-30 01:43:00,78.841,78.842,78.835,78.839,11200000.0
2006-11-30 01:44:00,78.848,78.878,78.848,78.878,13200000.0
2006-11-30 01:47:00,78.876,78.884,78.876,78.879,14400000.0
2006-11-30 01:48:00,78.884,78.887,78.866,78.875,12800000.0
2006-11-30 01:49:00,78.876,78.883,78.876,78.878,16000000.0
2006-11-30 01:50:00,78.883,78.885,78.879,78.879,14400000.0
2006-11-30 01:51:00,78.884,78.885,78.875,78.876,11200000.0
2006-11-30 01:52:00,78.879,78.887,78.879,78.884,20800000.0
2006-11-30 01:53:00,78.875,78.881,78.869,78.869,14400000.0
2006-11-30 01:54:00,78.874,78.874,78.868,78.868,8000000.0
2006-11-30 01:55:00,78.881,78.889,78.877,78.885,12800000.0
2006-11-30 01:56:00,78.897,78.902,78.895,78.899,12200000.0
2006-11-30 01:57:00,78.895,78.902,78.893,78.902,11200000.0
2006-11-30 01:58:00,78.901,78.907,78.895,78.907,11200000.0
2006-11-30 01:59:00,78.908,78.908,78.894,78.908,8000000.0
2006-11-30 02:00:00,78.906,78.91,78.898,78.91,11200000.0
2006-11-30 02:01:00,78.909,78.909,78.898,78.903,17000000.0
2006-11-30 02:02:00,78.902,78.905,78.899,78.901,12800000.0
2006-11-30 02:03:00,78.902,78.914,78.902,78.908,16000000.0
2006-11-30 02:04:00,78.916,78.916,78.909,78.91,12800000.0
2006-11-30 02:06:00,78.905,78.905,78.896,78.896,12800000.0
2006-11-30 02:07:00,78.898,78.908,78.896,78.899,12800000.0
2006-11-30 02:08:00,78.911,78.913,78.903,78.908,17000000.0
2006-11-30 02:09:00,78.91,78.916,78.904,78.916,16000000.0
2006-11-30 02:10:00,78.913,78.92,78.913,78.913,9600000.0
2006-11-30 02:11:00,78.912,78.923,78.896,78.923,12800000.0
2006-11-30 02:12:00,78.928,78.941,78.925,78.935,11200000.0
2006-11-30 02:13:00,78.936,78.939,78.928,78.928,11200000.0
2006-11-30 02:14:00,78.944,78.951,78.944,78.944,11200000.0
2006-11-30 02:15:00,78.938,78.947,78.933,78.94,11200000.0
2006-11-30 02:18:00,78.927,78.927,78.91,78.916,12800000.0
2006-11-30 02:19:00,78.929,78.937,78.924,78.932,12800000.0
2006-11-30 02:20:00,78.922,78.927,78.916,78.916,8000000.0
2006-11-30 02:21:00,78.906,78.908,78.891,78.903,17600000.0
2006-11-30 02:22:00,78.906,78.906,78.896,78.899,12800000.0
2006-11-30 02:24:00,78.893,78.907,78.811,78.904,11200000.0
2006-11-30 02:26:00,78.904,78.918,78.895,78.918,17600000.0
2006-11-30 02:28:00,78.921,78.937,78.921,78.932,14400000.0
2006-11-30 02:29:00,78.93,78.93,78.904,78.904,11200000.0
2006-11-30 02:30:00,78.908,78.923,78.906,78.922,11200000.0
2006-11-30 02:31:00,78.919,78.919,78.895,78.906,17600000.0
2006-11-30 02:32:00,78.919,78.928,78.909,78.924,11200000.0
2006-11-30 02:34:00,78.925,78.93,78.918,78.923,14400000.0
2006-11-30 02:36:00,78.929,78.932,78.929,78.931,12800000.0
2006-11-30 02:37:00,78.924,78.924,78.912,78.913,12800000.0
2006-11-30 02:38:00,78.932,78.934,78.927,78.93,12800000.0
2006-11-30 02:39:00,78.919,78.923,78.911,78.911,16000000.0
2006-11-30 02:40:00,78.91,78.91,78.899,78.9,12800000.0
2006-11-30 02:42:00,78.907,78.911,78.905,78.905,12800000.0
2006-11-30 02:43:00,78.908,78.919,78.898,78.898,11200000.0
2006-11-30 02:44:00,78.896,78.896,78.89,78.896,12800000.0
2006-11-30 02:45:00,78.888,78.907,78.888,78.907,11200000.0
2006-11-30 02:46:00,78.919,78.924,78.914,78.924,12800000.0
2006-11-30 02:47:00,78.923,78.923,78.909,78.914,12800000.0
2006-11-30 02:48:00,78.925,78.937,78.925,78.929,14400000.0
2006-11-30 02:50:00,78.933,78.939,78.93,78.939,11200000.0
2006-11-30 02:51:00,78.939,78.939,78.921,78.933,11200000.0
2006-11-30 02:52:00,78.943,78.946,78.87,78.923,11200000.0
2006-11-30 02:53:00,78.923,78.931,78.917,78.917,11200000.0
2006-11-30 02:54:00,78.855,78.957,78.855,78.918,11200000.0
2006-11-30 02:55:00,78.881,78.887,78.875,78.885,10600000.0
2006-11-30 02:56:00,78.89,78.895,78.889,78.895,11200000.0
2006-11-30 02:57:00,78.893,78.893,78.875,78.883,11200000.0
2006-11-30 02:58:00,78.867,78.893,78.86,78.893,8000000.0
2006-11-30 02:59:00,78.9,78.9,78.892,78.894,11200000.0
2006-11-30 03:00:00,78.898,78.902,78.794,78.794,11200000.0
2006-11-30 03:01:00,78.888,78.889,78.876,78.887,11200000.0
2006-11-30 03:02:00,78.889,78.898,78.889,78.892,11200000.0
2006-11-30 03:03:00,78.888,78.889,78.879,78.883,14400000.0
2006-11-30 03:06:00,78.887,78.896,78.887,78.893,16000000.0
2006-11-30 03:07:00,78.888,78.9,78.888,78.888,14400000.0
2006-11-30 03:08:00,78.892,78.892,78.872,78.881,10600000.0
2006-11-30 03:09:00,78.889,78.895,78.889,78.893,11200000.0
2006-11-30 03:10:00,78.885,78.89,78.882,78.887,16000000.0
2006-11-30 03:11:00,78.877,78.896,78.877,78.896,11200000.0
2006-11-30 03:12:00,78.882,78.897,78.876,78.888,17600000.0
2006-11-30 03:13:00,78.909,78.909,78.888,78.888,16400000.0
2006-11-30 03:14:00,78.894,78.91,78.894,78.91,11600000.0
2006-11-30 03:15:00,78.924,78.924,78.901,78.901,17600000.0
2006-11-30 03:16:00,78.892,78.908,78.892,78.902,14400000.0
2006-11-30 03:17:00,78.888,78.92,78.888,78.92,10600000.0
2006-11-30 03:19:00,78.917,78.921,78.912,78.92,12800000.0
2006-11-30 03:20:00,78.912,78.912,78.897,78.91,12800000.0
2006-11-30 03:21:00,78.92,78.92,78.896,78.909,14400000.0
2006-11-30 03:22:00,78.915,78.938,78.915,78.938,11000000.0
2006-11-30 03:23:00,78.954,78.954,78.933,78.936,9000000.0
2006-11-30 03:24:00,78.94,78.951,78.938,78.951,9600000.0
2006-11-30 03:25:00,78.94,78.948,78.937,78.938,17600000.0
2006-11-30 03:26:00,78.929,78.943,78.929,78.93,12800000.0
2006-11-30 03:29:00,78.941,78.956,78.941,78.955,12800000.0
2006-11-30 03:31:00,78.952,78.961,78.952,78.959,12800000.0
2006-11-30 03:33:00,78.955,78.955,78.946,78.946,11200000.0
2006-11-30 03:34:00,78.951,78.956,78.947,78.956,11200000.0
2006-11-30 03:35:00,78.954,78.954,78.934,78.945,17600000.0
2006-11-30 03:36:00,78.945,78.946,78.937,78.937,11200000.0
2006-11-30 03:37:00,78.933,78.943,78.933,78.942,17600000.0
2006-11-30 03:39:00,78.947,78.958,78.891,78.958,14400000.0
2006-11-30 03:40:00,78.96,78.965,78.949,78.949,12800000.0
2006-11-30 03:41:00,78.948,78.948,78.937,78.937,11200000.0
2006-11-30 03:42:00,78.935,78.95,78.929,78.95,12800000.0
2006-11-30 03:43:00,78.952,78.952,78.929,78.945,11200000.0
2006-11-30 03:44:00,78.941,78.951,78.933,78.948,12800000.0
2006-11-30 03:45:00,78.951,78.959,78.951,78.957,11200000.0
2006-11-30 03:46:00,78.958,78.964,78.957,78.964,11200000.0
2006-11-30 03:47:00,78.964,78.975,78.964,78.969,11200000.0
2006-11-30 03:48:00,78.968,78.968,78.958,78.958,11200000.0
2006-11-30 03:49:00,78.958,78.96,78.951,78.951,16000000.0
2006-11-30 03:50:00,78.945,78.958,78.942,78.952,11200000.0
2006-11-30 03:51:00,78.945,78.948,78.942,78.947,8000000.0
2006-11-30 03:52:00,78.937,78.937,78.915,78.932,14400000.0
2006-11-30 03:53:00,78.935,78.935,78.927,78.93,9600000.0
2006-11-30 03:54:00,78.92,78.92,78.91,78.915,14400000.0
2006-11-30 03:55:00,78.912,78.918,78.905,78.917,14400000.0
2006-11-30 03:58:00,78.922,78.926,78.92,78.924,16000000.0
2006-11-30 03:59:00,78.919,78.919,78.906,78.913,12800000.0
2006-11-30 04:00:00,78.897,78.897,78.862,78.862,14800000.0
2006-11-30 04:01:00,78.856,78.858,78.845,78.85,11200000.0
2006-11-30 04:02:00,78.845,78.852,78.843,78.852,8000000.0
2006-11-30 04:03:00,78.863,78.863,78.853,78.853,12800000.0
2006-11-30 04:04:00,78.841,78.843,78.793,78.793,12800000.0
2006-11-30 04:05:00,78.79,78.808,78.79,78.808,11200000.0
2006-11-30 04:06:00,78.804,78.827,78.8,78.827,14400000.0
2006-11-30 04:07:00,78.822,78.845,78.822,78.825,14400000.0
2006-11-30 04:08:00,78.829,78.829,78.813,78.813,11200000.0
2006-11-30 04:09:00,78.801,78.816,78.801,78.816,11200000.0
2006-11-30 04:10:00,78.831,78.831,78.819,78.822,14400000.0
2006-11-30 04:11:00,78.812,78.812,78.78,78.78,12800000.0
2006-11-30 04:12:00,78.785,78.787,78.78,78.78,8000000.0
2006-11-30 04:13:00,78.785,78.802,78.777,78.802,11200000.0
2006-11-30 04:14:00,78.796,78.807,78.796,78.805,11200000.0
2006-11-30 04:15:00,78.809,78.809,78.795,78.806,12800000.0
2006-11-30 04:16:00,78.821,78.835,78.821,78.835,11200000.0
2006-11-30 04:17:00,78.851,78.851,78.842,78.842,14400000.0
2006-11-30 04:18:00,78.85,78.85,78.823,78.823,12800000.0
2006-11-30 04:19:00,78.844,78.845,78.821,78.84,12200000.0
2006-11-30 04:22:00,78.844,78.869,78.843,78.866,16000000.0
2006-11-30 04:23:00,78.87,78.87,78.859,78.859,12800000.0
2006-11-30 04:24:00,78.852,78.852,78.845,78.845,12800000.0
2006-11-30 04:25:00,78.848,78.852,78.839,78.847,14400000.0
2006-11-30 04:26:00,78.85,78.85,78.842,78.842,14400000.0
2006-11-30 04:27:00,78.845,78.869,78.844,78.869,9600000.0
2006-11-30 04:28:00,78.867,78.874,78.864,78.87,11200000.0
2006-11-30 04:29:00,78.862,78.862,78.846,78.847,12800000.0
2006-11-30 04:31:00,78.837,78.844,78.822,78.844,12800000.0
2006-11-30 04:32:00,78.858,78.864,78.856,78.864,12800000.0
2006-11-30 04:33:00,78.863,78.863,78.84,78.843,16000000.0
2006-11-30 04:34:00,78.841,78.841,78.835,78.841,12800000.0
2006-11-30 04:35:00,78.833,78.833,78.819,78.819,12800000.0
2006-11-30 04:36:00,78.821,78.834,78.821,78.828,12800000.0
2006-11-30 04:37:00,78.833,78.838,78.831,78.831,12800000.0
2006-11-30 04:38:00,78.83,78.831,78.82,78.822,9600000.0
2006-11-30 04:39:00,78.817,78.837,78.815,78.833,12800000.0
2006-11-30 04:41:00,78.836,78.844,78.827,78.839,11200000.0
2006-11-30 04:42:00,78.841,78.846,78.828,78.839,12800000.0
2006-11-30 04:43:00,78.836,78.836,78.826,78.831,12800000.0
2006-11-30 04:45:00,78.834,78.838,78.828,78.828,12800000.0
2006-11-30 04:46:00,78.833,78.85,78.833,78.846,14400000.0
2006-11-30 04:47:00,78.857,78.858,78.854,78.854,6400000.0
2006-11-30 04:48:00,78.859,78.873,78.859,78.865,12800000.0
2006-11-30 04:49:00,78.856,78.874,78.856,78.872,11200000.0
2006-11-30 04:50:00,78.874,78.874,78.862,78.863,11200000.0
2006-11-30 04:51:00,78.862,78.862,78.763,78.839,14400000.0
2006-11-30 04:52:00,78.853,78.856,78.843,78.843,11200000.0
2006-11-30 04:53:00,78.82,78.82,78.804,78.806,9600000.0
2006-11-30 04:54:00,78.816,78.831,78.803,78.809,12800000.0
2006-11-30 04:55:00,78.844,78.844,78.836,78.839,11200000.0
2006-11-30 04:56:00,78.836,78.836,78.823,78.826,17600000.0
2006-11-30 04:57:00,78.816,78.816,78.793,78.807,10600000.0
2006-11-30 04:58:00,78.803,78.803,78.8,78.8,8000000.0
2006-11-30 04:59:00,78.81,78.81,78.777,78.777,12800000.0
2006-11-30 05:02:00,78.804,78.809,78.803,78.804,14400000.0
2006-11-30 05:03:00,78.802,78.806,78.791,78.792,12800000.0
2006-11-30 05:04:00,78.794,78.794,78.783,78.789,8000000.0
2006-11-30 05:05:00,78.78,78.805,78.78,78.805,11200000.0
2006-11-30 05:07:00,78.78,78.802,78.78,78.802,14400000.0
2006-11-30 05:08:00,78.804,78.804,78.783,78.797,11200000.0
2006-11-30 05:09:00,78.809,78.817,78.804,78.804,17000000.0
2006-11-30 05:11:00,78.813,78.817,78.797,78.797,12800000.0
2006-11-30 05:12:00,78.808,78.818,78.808,78.813,12200000.0
2006-11-30 05:15:00,78.824,78.837,78.804,78.837,16000000.0
2006-11-30 05:16:00,78.846,78.846,78.781,78.84,16000000.0
2006-11-30 05:17:00,78.835,78.838,78.829,78.829,11200000.0
2006-11-30 05:18:00,78.824,78.833,78.813,78.833,8000000.0
2006-11-30 05:19:00,78.827,78.84,78.827,78.836,16000000.0
2006-11-30 05:20:00,78.831,78.838,78.83,78.83,11200000.0
2006-11-30 05:22:00,78.837,78.84,78.833,78.833,11200000.0
2006-11-30 05:24:00,78.836,78.842,78.831,78.831,11200000.0
2006-11-30 05:25:00,78.845,78.845,78.834,78.838,12800000.0
2006-11-30 05:28:00,78.843,78.851,78.843,78.849,11200000.0
2006-11-30 05:29:00,78.836,78.847,78.834,78.834,10600000.0
2006-11-30 05:30:00,78.839,78.839,78.814,78.827,16000000.0
2006-11-30 05:31:00,78.827,78.841,78.825,78.841,17600000.0
2006-11-30 05:33:00,78.839,78.839,78.827,78.827,9000000.0
2006-11-30 05:34:00,78.835,78.84,78.831,78.832,16000000.0
2006-11-30 05:35:00,78.836,78.836,78.829,78.836,11200000.0
2006-11-30 05:36:00,78.85,78.879,78.85,78.869,16000000.0
2006-11-30 05:37:00,78.886,78.893,78.883,78.883,11200000.0
2006-11-30 05:38:00,78.872,78.872,78.854,78.867,16000000.0
2006-11-30 05:39:00,78.866,78.895,78.866,78.895,11200000.0
2006-11-30 05:40:00,78.894,78.896,78.89,78.896,9600000.0
2006-11-30 05:41:00,78.894,78.916,78.894,78.916,12800000.0
2006-11-30 05:42:00,78.929,78.947,78.929,78.941,11200000.0
2006-11-30 05:43:00,78.945,78.945,78.94,78.94,11200000.0
2006-11-30 05:44:00,78.944,78.944,78.937,78.937,11200000.0
2006-11-30 05:47:00,78.929,78.945,78.929,78.945,14400000.0
2006-11-30 05:48:00,78.947,78.947,78.927,78.937,9600000.0
2006-11-30 05:49:00,78.933,78.942,78.933,78.94,17600000.0
2006-11-30 05:50:00,78.944,78.946,78.929,78.929,11200000.0
2006-11-30 05:52:00,78.937,78.945,78.927,78.945,12800000.0
2006-11-30 05:54:00,78.927,78.939,78.926,78.929,9600000.0
2006-11-30 05:55:00,78.866,78.928,78.866,78.928,11200000.0
2006-11-30 05:57:00,78.925,78.929,78.919,78.929,12800000.0
2006-11-30 05:59:00,78.939,78.958,78.939,78.954,12800000.0
2006-11-30 06:00:00,78.962,78.962,78.932,78.932,8000000.0
2006-11-30 06:01:00,78.932,78.932,78.912,78.923,11200000.0
2006-11-30 06:02:00,78.924,78.94,78.924,78.929,12800000.0
2006-11-30 06:03:00,78.948,78.948,78.936,78.94,11200000.0
2006-11-30 06:04:00,78.948,78.956,78.944,78.956,16000000.0
2006-11-30 06:05:00,78.961,78.978,78.961,78.978,14400000.0
2006-11-30 06:06:00,78.983,78.996,78.979,78.996,12800000.0
2006-11-30 06:07:00,79.002,79.005,78.993,79.003,11200000.0
2006-11-30 06:08:00,78.991,79.004,78.99,79.004,11200000.0
2006-11-30 06:09:00,79.002,79.003,78.996,79.003,11200000.0
2006-11-30 06:10:00,78.999,79.004,78.909,78.994,11200000.0
2006-11-30 06:11:00,78.996,78.998,78.987,78.996,17600000.0
2006-11-30 06:12:00,78.996,78.996,78.984,78.995,10600000.0
2006-11-30 06:13:00,78.991,79.0,78.977,78.991,12800000.0
2006-11-30 06:14:00,78.995,78.995,78.959,78.959,12200000.0
2006-11-30 06:15:00,78.95,78.976,78.95,78.976,8000000.0
2006-11-30 06:16:00,78.971,78.979,78.971,78.979,8000000.0
2006-11-30 06:17:00,78.963,78.971,78.959,78.971,12800000.0
2006-11-30 06:18:00,78.967,78.979,78.966,78.979,12800000.0
2006-11-30 06:19:00,78.978,78.981,78.97,78.981,12800000.0
2006-11-30 06:20:00,78.973,78.973,78.952,78.952,16000000.0
2006-11-30 06:21:00,78.971,78.979,78.968,78.968,13200000.0
2006-11-30 06:22:00,78.94,78.942,78.921,78.942,12800000.0
2006-11-30 06:23:00,78.948,78.965,78.948,78.965,8000000.0
2006-11-30 06:24:00,78.973,78.973,78.965,78.967,8000000.0
2006-11-30 06:25:00,78.961,78.972,78.94,78.972,12800000.0
2006-11-30 06:26:00,78.975,78.975,78.963,78.971,12800000.0
2006-11-30 06:27:00,78.977,78.977,78.961,78.976,14400000.0
2006-11-30 06:28:00,78.965,78.968,78.965,78.967,7400000.0
2006-11-30 06:29:00,78.966,78.972,78.963,78.972,11200000.0
2006-11-30 06:30:00,78.967,78.971,78.964,78.965,14400000.0
2006-11-30 06:31:00,78.969,78.969,78.959,78.963,14400000.0
2006-11-30 06:32:00,78.962,78.975,78.955,78.965,12800000.0
2006-11-30 06:33:00,78.972,78.978,78.959,78.959,17600000.0
2006-11-30 06:34:00,78.937,78.964,78.937,78.964,12800000.0
2006-11-30 06:35:00,78.968,78.969,78.957,78.961,12800000.0
2006-11-30 06:36:00,78.974,78.984,78.97,78.976,14400000.0
2006-11-30 06:38:00,78.969,78.983,78.969,78.982,16000000.0
2006-11-30 06:39:00,78.987,78.991,78.974,78.977,11200000.0
2006-11-30 06:40:00,78.974,78.975,78.967,78.971,9600000.0
2006-11-30 06:41:00,78.968,78.973,78.96,78.973,12800000.0
2006-11-30 06:42:00,78.97,78.975,78.967,78.974,9600000.0
2006-11-30 06:43:00,78.91,78.973,78.91,78.963,15400000.0
2006-11-30 06:44:00,78.968,78.979,78.96,78.979,17600000.0
2006-11-30 06:45:00,78.98,78.982,78.968,78.978,17600000.0
2006-11-30 06:46:00,78.976,78.976,78.968,78.968,12800000.0
2006-11-30 06:47:00,78.966,78.968,78.959,78.961,12800000.0
2006-11-30 06:48:00,78.964,78.976,78.964,78.971,17600000.0
2006-11-30 06:50:00,78.956,78.976,78.956,78.976,14400000.0
2006-11-30 06:51:00,78.981,78.988,78.981,78.984,12200000.0
2006-11-30 06:52:00,78.988,78.988,78.977,78.982,12800000.0
2006-11-30 06:55:00,78.97,78.977,78.968,78.976,9600000.0
2006-11-30 06:56:00,78.981,78.981,78.978,78.978,11200000.0
2006-11-30 06:57:00,78.973,78.986,78.973,78.982,13800000.0
2006-11-30 06:58:00,78.98,78.987,78.969,78.969,12800000.0
2006-11-30 06:59:00,78.954,78.958,78.941,78.958,12800000.0
2006-11-30 07:00:00,78.958,78.958,78.942,78.948,16000000.0
2006-11-30 07:01:00,78.938,78.946,78.922,78.946,17600000.0
2006-11-30 07:02:00,78.957,78.96,78.952,78.958,12800000.0
2006-11-30 07:03:00,78.938,78.95,78.938,78.949,12800000.0
2006-11-30 07:04:00,78.929,78.955,78.929,78.955,12800000.0
2006-11-30 07:05:00,78.951,78.953,78.93,78.939,11200000.0
2006-11-30 07:06:00,78.939,78.946,78.936,78.945,12800000.0
2006-11-30 07:07:00,78.936,78.942,78.928,78.942,11200000.0
2006-11-30 07:08:00,78.932,78.956,78.932,78.951,16000000.0
2006-11-30 07:09:00,78.962,78.965,78.954,78.957,12800000.0
2006-11-30 07:10:00,78.944,78.951,78.944,78.951,4800000.0
2006-11-30 07:11:00,78.953,78.955,78.944,78.955,12800000.0
2006-11-30 07:12:00,78.952,78.963,78.952,78.954,6400000.0
2006-11-30 07:13:00,78.946,78.952,78.943,78.943,12800000.0
2006-11-30 07:14:00,78.93,78.947,78.93,78.947,11200000.0
2006-11-30 07:15:00,78.95,78.956,78.947,78.953,11200000.0
2006-11-30 07:16:00,78.954,78.961,78.954,78.956,11200000.0
2006-11-30 07:17:00,78.955,78.958,78.952,78.952,12800000.0
2006-11-30 07:19:00,78.944,78.944,78.929,78.933,12800000.0
2006-11-30 07:20:00,78.934,78.945,78.934,78.941,12800000.0
2006-11-30 07:22:00,78.955,78.973,78.955,78.973,17600000.0
2006-11-30 07:23:00,78.976,78.979,78.975,78.978,11200000.0
2006-11-30 07:25:00,78.974,78.974,78.95,78.955,16000000.0
2006-11-30 07:26:00,78.964,78.967,78.962,78.967,8000000.0
2006-11-30 07:27:00,78.966,78.967,78.953,78.953,16000000.0
2006-11-30 07:28:00,78.943,78.945,78.939,78.939,14400000.0
2006-11-30 07:29:00,78.932,78.951,78.925,78.951,11200000.0
2006-11-30 07:30:00,78.939,78.939,78.928,78.931,10600000.0
2006-11-30 07:31:00,78.93,78.932,78.91,78.91,17600000.0
2006-11-30 07:32:00,78.902,78.92,78.902,78.92,17600000.0
2006-11-30 07:33:00,78.933,78.94,78.933,78.938,8000000.0
2006-11-30 07:34:00,78.947,78.947,78.941,78.942,12800000.0
2006-11-30 07:35:00,78.938,78.947,78.937,78.947,16000000.0
2006-11-30 07:36:00,78.928,78.956,78.928,78.941,11200000.0
2006-11-30 07:37:00,78.942,78.945,78.939,78.942,11200000.0
2006-11-30 07:38:00,78.956,78.961,78.954,78.961,12800000.0
2006-11-30 07:39:00,78.964,78.971,78.944,78.944,11200000.0
2006-11-30 07:40:00,78.936,78.945,78.933,78.935,11200000.0
2006-11-30 07:41:00,78.931,78.931,78.923,78.929,12800000.0
2006-11-30 07:42:00,78.921,78.93,78.92,78.924,12800000.0
2006-11-30 07:43:00,78.926,78.932,78.918,78.927,12800000.0
2006-11-30 07:44:00,78.927,78.927,78.904,78.908,11200000.0
2006-11-30 07:45:00,78.919,78.923,78.916,78.923,11200000.0
2006-11-30 07:46:00,78.937,78.941,78.931,78.931,11200000.0
2006-11-30 07:47:00,78.906,78.906,78.895,78.896,14400000.0
2006-11-30 07:48:00,78.894,78.896,78.884,78.892,13800000.0
2006-11-30 07:49:00,78.896,78.905,78.894,78.905,17600000.0
2006-11-30 07:50:00,78.9,78.909,78.9,78.909,8000000.0
2006-11-30 07:51:00,78.915,78.929,78.914,78.929,12800000.0
2006-11-30 07:52:00,78.924,78.924,78.902,78.917,17600000.0
2006-11-30 07:53:00,78.942,78.942,78.932,78.937,12800000.0
2006-11-30 07:54:00,78.926,78.926,78.92,78.921,11200000.0
2006-11-30 07:55:00,78.917,78.919,78.901,78.919,12800000.0
2006-11-30 07:56:00,78.917,78.925,78.893,78.895,16000000.0
2006-11-30 07:57:00,78.9,78.909,78.9,78.909,11200000.0
2006-11-30 07:58:00,78.915,78.915,78.883,78.883,10600000.0
2006-11-30 07:59:00,78.891,78.893,78.882,78.882,12800000.0
2006-11-30 08:00:00,78.89,78.89,78.868,78.868,8000000.0
2006-11-30 08:01:00,78.858,78.872,78.858,78.863,8000000.0
2006-11-30 08:02:00,78.866,78.886,78.866,78.879,12800000.0
2006-11-30 08:03:00,78.87,78.888,78.87,78.887,11200000.0
2006-11-30 08:04:00,78.884,78.884,78.869,78.869,17600000.0
2006-11-30 08:05:00,78.872,78.889,78.872,78.886,14400000.0
2006-11-30 08:06:00,78.894,78.9,78.893,78.893,8000000.0
2006-11-30 08:07:00,78.896,78.912,78.896,78.912,11200000.0
2006-11-30 08:08:00,78.911,78.918,78.903,78.918,17600000.0
2006-11-30 08:09:00,78.915,78.916,78.902,78.902,12800000.0
2006-11-30 08:10:00,78.898,78.916,78.898,78.909,12800000.0
2006-11-30 08:12:00,78.885,78.902,78.885,78.895,16000000.0
2006-11-30 08:13:00,78.895,78.895,78.882,78.886,11200000.0
2006-11-30 08:14:00,78.886,78.886,78.867,78.867,12800000.0
2006-11-30 08:16:00,78.86,78.867,78.85,78.863,11200000.0
2006-11-30 08:17:00,78.867,78.872,78.862,78.872,12800000.0
2006-11-30 08:18:00,78.87,78.886,78.87,78.886,12800000.0
2006-11-30 08:19:00,78.892,78.894,78.88,78.884,14800000.0
2006-11-30 08:20:00,78.888,78.895,78.879,78.885,16000000.0
2006-11-30 08:21:00,78.885,78.898,78.885,78.885,17600000.0
2006-11-30 08:22:00,78.894,78.901,78.892,78.901,11200000.0
2006-11-30 08:23:00,78.9,78.9,78.879,78.879,11200000.0
2006-11-30 08:24:00,78.888,78.897,78.888,78.897,9600000.0
2006-11-30 08:26:00,78.9,78.901,78.809,78.901,8000000.0
2006-11-30 08:27:00,78.876,78.895,78.871,78.871,12800000.0
2006-11-30 08:28:00,78.879,78.893,78.867,78.885,11200000.0
2006-11-30 08:29:00,78.904,78.913,78.902,78.913,14400000.0
2006-11-30 08:30:00,78.909,78.921,78.9,78.9,11200000.0
2006-11-30 08:31:00,78.881,78.893,78.881,78.893,12800000.0
2006-11-30 08:32:00,78.893,78.894,78.879,78.879,11200000.0
2006-11-30 08:33:00,78.879,78.888,78.879,78.882,11200000.0
2006-11-30 08:34:00,78.885,78.885,78.874,78.878,9600000.0
2006-11-30 08:35:00,78.878,78.886,78.873,78.879,17600000.0
2006-11-30 08:36:00,78.878,78.887,78.877,78.883,17600000.0
2006-11-30 08:37:00,78.884,78.884,78.862,78.862,11200000.0
2006-11-30 08:38:00,78.875,78.892,78.875,78.892,11200000.0
2006-11-30 08:39:00,78.874,78.882,78.874,78.878,16000000.0
2006-11-30 08:40:00,78.879,78.882,78.875,78.876,16000000.0
2006-11-30 08:41:00,78.868,78.874,78.865,78.865,17000000.0
2006-11-30 08:42:00,78.866,78.867,78.852,78.867,12800000.0
2006-11-30 08:43:00,78.865,78.865,78.84,78.858,12800000.0
2006-11-30 08:44:00,78.866,78.868,78.854,78.864,12800000.0
2006-11-30 08:45:00,78.858,78.871,78.854,78.855,15400000.0
2006-11-30 08:46:00,78.848,78.862,78.848,78.862,11200000.0
2006-11-30 08:47:00,78.872,78.873,78.86,78.866,11200000.0
2006-11-30 08:48:00,78.872,78.875,78.87,78.871,12200000.0
2006-11-30 08:49:00,78.888,78.891,78.88,78.88,17600000.0
2006-11-30 08:50:00,78.875,78.876,78.856,78.859,12800000.0
2006-11-30 08:51:00,78.852,78.872,78.851,78.872,17600000.0
2006-11-30 08:52:00,78.873,78.874,78.859,78.874,11000000.0
2006-11-30 08:53:00,78.88,78.88,78.869,78.869,15400000.0
2006-11-30 08:54:00,78.883,78.883,78.877,78.877,3200000.0
2006-11-30 08:55:00,78.898,78.911,78.898,78.898,16000000.0
2006-11-30 08:56:00,78.888,78.894,78.888,78.893,11200000.0
2006-11-30 08:57:00,78.886,78.89,78.881,78.881,11200000.0
2006-11-30 08:59:00,78.901,78.925,78.901,78.925,12800000.0
2006-11-30 09:00:00,78.924,78.924,78.908,78.909,17600000.0
2006-11-30 09:01:00,78.909,78.909,78.875,78.875,11200000.0
2006-11-30 09:02:00,78.882,78.894,78.87,78.891,11200000.0
2006-11-30 09:03:00,78.896,78.913,78.896,78.909,16000000.0
2006-11-30 09:04:00,78.903,78.914,78.903,78.914,11200000.0
2006-11-30 09:05:00,78.897,78.905,78.891,78.905,11200000.0
2006-11-30 09:06:00,78.895,78.895,78.869,78.878,12800000.0
2006-11-30 09:07:00,78.884,78.892,78.882,78.891,12800000.0
2006-11-30 09:08:00,78.887,78.893,78.882,78.888,12800000.0
2006-11-30 09:09:00,78.89,78.89,78.856,78.869,17600000.0
2006-11-30 09:10:00,78.872,78.874,78.862,78.862,13200000.0
2006-11-30 09:11:00,78.855,78.859,78.851,78.851,12800000.0
2006-11-30 09:12:00,78.857,78.868,78.855,78.868,12800000.0
2006-11-30 09:13:00,78.868,78.875,78.857,78.857,11200000.0
2006-11-30 09:14:00,78.853,78.854,78.841,78.841,11200000.0
2006-11-30 09:15:00,78.838,78.847,78.827,78.828,11200000.0
2006-11-30 09:16:00,78.824,78.832,78.823,78.823,12800000.0
2006-11-30 09:17:00,78.839,78.839,78.822,78.822,11200000.0
2006-11-30 09:18:00,78.809,78.809,78.792,78.792,14400000.0
2006-11-30 09:19:00,78.778,78.788,78.773,78.788,12800000.0
2006-11-30 09:20:00,78.805,78.807,78.795,78.807,16000000.0
2006-11-30 09:21:00,78.805,78.805,78.794,78.794,11200000.0
2006-11-30 09:22:00,78.796,78.796,78.788,78.795,17600000.0
2006-11-30 09:23:00,78.77,78.776,78.77,78.776,12800000.0
2006-11-30 09:24:00,78.674,78.79,78.674,78.79,11600000.0
2006-11-30 09:25:00,78.802,78.807,78.796,78.803,12800000.0
2006-11-30 09:26:00,78.817,78.82,78.805,78.82,11200000.0
2006-11-30 09:27:00,78.824,78.827,78.823,78.827,11200000.0
2006-11-30 09:28:00,78.827,78.828,78.821,78.821,12800000.0
2006-11-30 09:29:00,78.813,78.822,78.813,78.822,11200000.0
2006-11-30 09:30:00,78.822,78.822,78.807,78.813,12800000.0
2006-11-30 09:31:00,78.836,78.855,78.836,78.855,12800000.0
2006-11-30 09:32:00,78.858,78.862,78.829,78.839,14400000.0
2006-11-30 09:33:00,78.872,78.883,78.86,78.883,12800000.0
2006-11-30 09:34:00,78.888,78.888,78.871,78.871,11200000.0
2006-11-30 09:35:00,78.872,78.872,78.851,78.851,12800000.0
2006-11-30 09:36:00,78.851,78.862,78.851,78.86,9600000.0
2006-11-30 09:37:00,78.86,78.89,78.823,78.883,15400000.0
2006-11-30 09:38:00,78.868,78.868,78.839,78.847,11200000.0
2006-11-30 09:39:00,78.869,78.873,78.857,78.857,12800000.0
2006-11-30 09:40:00,78.856,78.871,78.854,78.871,14400000.0
2006-11-30 09:41:00,78.872,78.881,78.867,78.881,11200000.0
2006-11-30 09:42:00,78.884,78.906,78.884,78.9,15400000.0
2006-11-30 09:43:00,78.896,78.896,78.882,78.887,12800000.0
2006-11-30 09:44:00,78.897,78.907,78.895,78.901,12800000.0
2006-11-30 09:45:00,78.903,78.903,78.892,78.898,12800000.0
2006-11-30 09:48:00,78.902,78.902,78.889,78.897,11200000.0
2006-11-30 09:49:00,78.901,78.923,78.899,78.923,12800000.0
2006-11-30 09:50:00,78.922,78.922,78.906,78.907,16000000.0
2006-11-30 09:51:00,78.902,78.916,78.902,78.914,16000000.0
2006-11-30 09:52:00,78.914,78.924,78.914,78.924,14400000.0
2006-11-30 09:53:00,78.917,78.93,78.917,78.927,12800000.0
2006-11-30 09:56:00,78.907,78.907,78.89,78.891,14400000.0
2006-11-30 09:57:00,78.894,78.9,78.893,78.896,17600000.0
2006-11-30 09:58:00,78.905,78.918,78.825,78.917,17600000.0
2006-11-30 09:59:00,78.915,78.919,78.904,78.906,17600000.0
2006-11-30 10:00:00,78.908,78.914,78.902,78.905,11200000.0
2006-11-30 10:01:00,78.901,78.923,78.901,78.91,12800000.0
2006-11-30 10:02:00,78.881,78.881,78.868,78.878,16000000.0
2006-11-30 10:03:00,78.867,78.869,78.855,78.867,11200000.0
2006-11-30 10:04:00,78.871,78.872,78.869,78.87,12800000.0
2006-11-30 10:05:00,78.873,78.885,78.872,78.873,14400000.0
2006-11-30 10:06:00,78.881,78.893,78.881,78.885,16000000.0
2006-11-30 10:07:00,78.879,78.887,78.874,78.887,12800000.0
2006-11-30 10:08:00,78.876,78.876,78.862,78.867,11200000.0
2006-11-30 10:09:00,78.867,78.875,78.861,78.865,12800000.0
2006-11-30 10:10:00,78.868,78.883,78.864,78.883,17600000.0
2006-11-30 10:11:00,78.893,78.902,78.893,78.902,11200000.0
2006-11-30 10:12:00,78.913,78.913,78.898,78.908,12800000.0
2006-11-30 10:13:00,78.902,78.904,78.887,78.889,12800000.0
2006-11-30 10:14:00,78.891,78.895,78.887,78.893,11200000.0
2006-11-30 10:16:00,78.893,78.895,78.887,78.891,12800000.0
2006-11-30 10:17:00,78.888,78.892,78.885,78.886,11200000.0
2006-11-30 10:19:00,78.886,78.895,78.88,78.895,11200000.0
2006-11-30 10:20:00,78.899,78.899,78.881,78.882,17600000.0
2006-11-30 10:21:00,78.869,78.889,78.869,78.884,16000000.0
2006-11-30 10:22:00,78.904,78.929,78.901,78.925,11200000.0
2006-11-30 10:23:00,78.933,78.934,78.922,78.933,11200000.0
2006-11-30 10:24:00,78.937,78.963,78.937,78.963,12800000.0
2006-11-30 10:25:00,78.967,78.981,78.951,78.981,11200000.0
2006-11-30 10:26:00,78.993,78.993,78.979,78.982,8000000.0
2006-11-30 10:27:00,78.98,78.984,78.975,78.984,11200000.0
2006-11-30 10:28:00,78.97,78.974,78.958,78.974,12800000.0
2006-11-30 10:29:00,78.979,78.982,78.972,78.972,11200000.0
2006-11-30 10:30:00,78.986,79.007,78.986,79.007,8000000.0
2006-11-30 10:31:00,79.017,79.017,78.996,79.002,12800000.0
2006-11-30 10:32:00,79.012,79.015,79.006,79.008,17600000.0
2006-11-30 10:33:00,79.023,79.029,79.021,79.021,11200000.0
2006-11-30 10:34:00,79.022,79.022,79.0,79.0,11200000.0
2006-11-30 10:35:00,78.988,78.988,78.969,78.969,11200000.0
2006-11-30 10:36:00,78.955,78.962,78.953,78.953,11200000.0
2006-11-30 10:37:00,78.949,78.958,78.86,78.948,11200000.0
2006-11-30 10:38:00,78.941,78.941,78.912,78.919,12800000.0
2006-11-30 10:39:00,78.935,78.953,78.933,78.953,11200000.0
2006-11-30 10:40:00,78.957,78.961,78.941,78.943,16000000.0
2006-11-30 10:41:00,78.949,78.97,78.949,78.962,12800000.0
2006-11-30 10:42:00,78.979,78.981,78.969,78.976,11200000.0
2006-11-30 10:43:00,78.959,78.964,78.952,78.964,11200000.0
2006-11-30 10:44:00,78.962,78.968,78.948,78.948,12800000.0
2006-11-30 10:45:00,78.94,78.953,78.933,78.953,12800000.0
2006-11-30 10:46:00,78.959,78.97,78.952,78.969,12800000.0
2006-11-30 10:47:00,78.97,78.97,78.935,78.951,12800000.0
2006-11-30 10:48:00,78.955,78.955,78.933,78.945,12800000.0
2006-11-30 10:49:00,78.93,78.968,78.93,78.968,11200000.0
2006-11-30 10:50:00,78.973,78.973,78.955,78.955,16000000.0
2006-11-30 10:51:00,78.969,78.977,78.964,78.977,17600000.0
2006-11-30 10:52:00,78.973,78.973,78.962,78.966,11200000.0
2006-11-30 10:53:00,78.965,78.965,78.942,78.95,11200000.0
2006-11-30 10:54:00,78.969,78.972,78.961,78.972,17600000.0
2006-11-30 10:55:00,78.97,78.977,78.96,78.972,11200000.0
2006-11-30 10:56:00,78.96,78.96,78.951,78.955,17600000.0
2006-11-30 10:57:00,78.953,78.966,78.953,78.958,16000000.0
2006-11-30 10:59:00,78.955,78.963,78.953,78.953,11200000.0
2006-11-30 11:00:00,78.96,78.96,78.942,78.942,12800000.0
2006-11-30 11:01:00,78.943,78.954,78.943,78.943,12800000.0
2006-11-30 11:02:00,78.954,78.966,78.954,78.96,16000000.0
2006-11-30 11:03:00,78.97,78.974,78.962,78.97,12800000.0
2006-11-30 11:04:00,78.97,78.97,78.958,78.958,14400000.0
2006-11-30 11:05:00,78.977,78.985,78.966,78.973,17600000.0
2006-11-30 11:06:00,78.968,78.974,78.964,78.973,17600000.0
2006-11-30 11:08:00,78.925,79.003,78.925,78.981,11200000.0
2006-11-30 11:09:00,78.995,78.999,78.984,78.993,17600000.0
2006-11-30 11:10:00,78.991,79.002,78.991,78.998,12800000.0
2006-11-30 11:11:00,78.986,78.998,78.986,78.998,11200000.0
2006-11-30 11:12:00,78.996,78.997,78.981,78.981,17000000.0
2006-11-30 11:13:00,78.985,78.985,78.964,78.979,14400000.0
2006-11-30 11:14:00,78.968,78.979,78.963,78.975,10600000.0
2006-11-30 11:15:00,78.962,78.976,78.954,78.976,11200000.0
2006-11-30 11:16:00,78.979,78.979,78.971,78.973,12800000.0
2006-11-30 11:17:00,78.955,78.97,78.95,78.97,11200000.0
2006-11-30 11:18:00,78.972,78.972,78.951,78.953,12800000.0
2006-11-30 11:19:00,78.949,78.952,78.941,78.946,17600000.0
2006-11-30 11:20:00,78.931,78.975,78.922,78.975,12800000.0
2006-11-30 11:21:00,78.991,79.004,78.99,79.004,14400000.0
2006-11-30 11:22:00,79.003,79.004,78.994,79.0,12800000.0
2006-11-30 11:23:00,78.997,78.997,78.981,78.981,11200000.0
2006-11-30 11:24:00,78.994,79.041,78.994,79.041,12800000.0
2006-11-30 11:25:00,79.046,79.046,79.003,79.003,17600000.0
2006-11-30 11:26:00,78.996,79.004,78.979,79.004,14400000.0
2006-11-30 11:27:00,79.012,79.042,79.003,79.042,11200000.0
2006-11-30 11:28:00,79.047,79.05,79.037,79.046,14400000.0
2006-11-30 11:29:00,79.043,79.044,79.038,79.038,14400000.0
2006-11-30 11:30:00,79.038,79.042,79.026,79.04,14400000.0
2006-11-30 11:31:00,79.045,79.058,79.037,79.055,11200000.0
2006-11-30 11:32:00,79.045,79.059,79.045,79.059,17600000.0
2006-11-30 11:33:00,79.052,79.052,79.031,79.031,12800000.0
2006-11-30 11:34:00,79.05,79.05,79.041,79.041,12800000.0
2006-11-30 11:35:00,79.039,79.039,78.999,78.999,11200000.0
2006-11-30 11:36:00,79.014,79.014,78.997,79.01,12800000.0
2006-11-30 11:37:00,79.018,79.021,79.01,79.01,11200000.0
2006-11-30 11:38:00,79.008,79.028,79.008,79.028,11200000.0
2006-11-30 11:39:00,79.034,79.058,79.034,79.055,11200000.0
2006-11-30 11:40:00,79.063,79.063,79.051,79.055,11200000.0
2006-11-30 11:41:00,79.04,79.046,79.034,79.039,16000000.0
2006-11-30 11:42:00,79.052,79.064,79.044,79.058,17600000.0
2006-11-30 11:43:00,79.053,79.065,79.038,79.063,11200000.0
2006-11-30 11:44:00,79.065,79.071,79.062,79.064,11200000.0
2006-11-30 11:45:00,79.062,79.062,79.042,79.045,14400000.0
2006-11-30 11:46:00,79.044,79.044,79.024,79.032,11200000.0
2006-11-30 11:47:00,79.03,79.049,79.022,79.048,17600000.0
2006-11-30 11:48:00,79.066,79.085,79.059,79.085,11200000.0
2006-11-30 11:49:00,79.081,79.085,79.076,79.076,12800000.0
2006-11-30 11:50:00,79.08,79.08,79.068,79.069,12800000.0
2006-11-30 11:51:00,79.076,79.079,79.063,79.063,11200000.0
2006-11-30 11:52:00,79.075,79.101,79.074,79.101,11200000.0
2006-11-30 11:53:00,79.09,79.1,79.079,79.1,16000000.0
2006-11-30 11:54:00,79.109,79.121,79.098,79.121,14400000.0
2006-11-30 11:55:00,79.12,79.13,79.06,79.119,11200000.0
2006-11-30 11:56:00,79.097,79.106,79.097,79.103,12800000.0
2006-11-30 11:57:00,79.102,79.119,79.098,79.119,12800000.0
2006-11-30 11:58:00,79.125,79.125,79.109,79.109,11200000.0
2006-11-30 11:59:00,79.117,79.131,79.117,79.12,11200000.0
2006-11-30 12:00:00,79.141,79.148,79.141,79.144,11200000.0
2006-11-30 12:01:00,79.135,79.136,79.126,79.133,10600000.0
2006-11-30 12:02:00,79.121,79.131,79.121,79.13,14400000.0
2006-11-30 12:03:00,79.135,79.142,79.126,79.126,11200000.0
2006-11-30 12:04:00,79.126,79.128,79.11,79.128,17600000.0
2006-11-30 12:05:00,79.123,79.138,79.123,79.138,17600000.0
2006-11-30 12:06:00,79.141,79.145,79.136,79.136,12800000.0
2006-11-30 12:07:00,79.153,79.165,79.151,79.165,11200000.0
2006-11-30 12:08:00,79.171,79.191,79.171,79.191,11200000.0
2006-11-30 12:09:00,79.205,79.221,79.205,79.218,14400000.0
2006-11-30 12:10:00,79.221,79.227,79.212,79.212,11200000.0
2006-11-30 12:11:00,79.214,79.223,79.208,79.223,12800000.0
2006-11-30 12:12:00,79.225,79.225,79.197,79.197,11200000.0
2006-11-30 12:13:00,79.197,79.203,79.184,79.184,11200000.0
2006-11-30 12:14:00,79.18,79.183,79.174,79.18,12800000.0
2006-11-30 12:15:00,79.193,79.204,79.193,79.204,12800000.0
2006-11-30 12:16:00,79.178,79.201,79.174,79.201,12800000.0
2006-11-30 12:17:00,79.191,79.192,79.124,79.178,17600000.0
2006-11-30 12:18:00,79.189,79.19,79.179,79.182,16000000.0
2006-11-30 12:19:00,79.187,79.195,79.182,79.191,12800000.0
2006-11-30 12:20:00,79.187,79.187,79.173,79.178,13800000.0
2006-11-30 12:21:00,79.17,79.184,79.169,79.184,11200000.0
2006-11-30 12:22:00,79.174,79.179,79.167,79.176,16000000.0
2006-11-30 12:23:00,79.177,79.179,79.158,79.171,14800000.0
2006-11-30 12:24:00,79.176,79.189,79.175,79.176,12800000.0
2006-11-30 12:25:00,79.175,79.183,79.175,79.183,11200000.0
2006-11-30 12:26:00,79.189,79.19,79.181,79.181,11200000.0
2006-11-30 12:27:00,79.177,79.183,79.174,79.176,11200000.0
2006-11-30 12:28:00,79.173,79.182,79.167,79.181,12800000.0
2006-11-30 12:31:00,79.17,79.178,79.16,79.166,12800000.0
2006-11-30 12:32:00,79.16,79.173,79.16,79.169,12800000.0
2006-11-30 12:33:00,79.173,79.179,79.168,79.179,13800000.0
2006-11-30 12:34:00,79.168,79.168,79.154,79.168,12800000.0
2006-11-30 12:35:00,79.178,79.187,79.178,79.187,11200000.0
2006-11-30 12:36:00,79.18,79.181,79.172,79.177,11200000.0
2006-11-30 12:37:00,79.168,79.178,79.163,79.168,11200000.0
2006-11-30 12:38:00,79.173,79.173,79.079,79.17,17000000.0
2006-11-30 12:39:00,79.173,79.183,79.173,79.176,16000000.0
2006-11-30 12:40:00,79.185,79.193,79.173,79.184,16000000.0
2006-11-30 12:41:00,79.18,79.181,79.168,79.168,12800000.0
2006-11-30 12:43:00,79.166,79.168,79.158,79.165,12800000.0
2006-11-30 12:45:00,79.158,79.158,79.141,79.157,16000000.0
2006-11-30 12:46:00,79.153,79.159,79.15,79.159,12800000.0
2006-11-30 12:47:00,79.156,79.162,79.141,79.157,12800000.0
2006-11-30 12:49:00,79.172,79.172,79.16,79.166,16400000.0
2006-11-30 12:50:00,79.172,79.172,79.161,79.165,14400000.0
2006-11-30 12:52:00,79.162,79.162,79.146,79.15,11200000.0
2006-11-30 12:53:00,79.141,79.152,79.138,79.152,11200000.0
2006-11-30 12:55:00,79.153,79.164,79.153,79.163,16000000.0
2006-11-30 12:56:00,79.158,79.158,79.149,79.149,11200000.0
2006-11-30 12:57:00,79.16,79.17,79.156,79.156,11200000.0
2006-11-30 12:58:00,79.166,79.18,79.164,79.171,18000000.0
2006-11-30 12:59:00,79.162,79.178,79.162,79.174,16000000.0
2006-11-30 13:00:00,79.187,79.193,79.18,79.185,12800000.0
2006-11-30 13:01:00,79.183,79.186,79.176,79.186,13800000.0
2006-11-30 13:02:00,79.183,79.183,79.174,79.174,12800000.0
2006-11-30 13:03:00,79.177,79.182,79.163,79.174,16000000.0
2006-11-30 13:04:00,79.168,79.168,79.16,79.16,11200000.0
2006-11-30 13:05:00,79.16,79.186,79.16,79.186,12800000.0
2006-11-30 13:09:00,79.178,79.178,79.167,79.173,12800000.0
2006-11-30 13:13:00,79.179,79.184,79.169,79.169,17600000.0
2006-11-30 13:14:00,79.163,79.163,79.143,79.143,12800000.0
2006-11-30 13:15:00,79.16,79.17,79.16,79.17,12200000.0
2006-11-30 13:16:00,79.162,79.173,79.162,79.173,17600000.0
2006-11-30 13:17:00,79.153,79.156,79.145,79.145,12800000.0
2006-11-30 13:18:00,79.129,79.137,79.119,79.137,11200000.0
2006-11-30 13:19:00,79.146,79.161,79.144,79.151,16000000.0
2006-11-30 13:20:00,79.149,79.149,79.138,79.138,9600000.0
2006-11-30 13:21:00,79.141,79.149,79.133,79.141,11200000.0
2006-11-30 13:22:00,79.125,79.126,79.109,79.109,14400000.0
2006-11-30 13:23:00,79.097,79.097,79.078,79.078,12800000.0
2006-11-30 13:24:00,79.088,79.101,79.036,79.101,8000000.0
2006-11-30 13:25:00,79.106,79.113,79.103,79.103,17000000.0
2006-11-30 13:26:00,79.104,79.12,79.101,79.12,17600000.0
2006-11-30 13:28:00,79.123,79.136,79.034,79.136,16000000.0
2006-11-30 13:29:00,79.146,79.146,79.13,79.135,11200000.0
2006-11-30 13:30:00,79.135,79.135,79.116,79.116,12200000.0
2006-11-30 13:31:00,79.112,79.116,79.107,79.107,11200000.0
2006-11-30 13:32:00,79.101,79.104,79.084,79.084,11200000.0
2006-11-30 13:33:00,79.074,79.082,79.071,79.071,19200000.0
2006-11-30 13:34:00,79.082,79.09,79.076,79.09,14400000.0
2006-11-30 13:35:00,79.095,79.098,79.09,79.09,36800000.0
2006-11-30 13:36:00,79.093,79.093,79.086,79.092,17600000.0
2006-11-30 13:37:00,79.094,79.099,79.094,79.099,14400000.0
2006-11-30 13:38:00,79.098,79.102,79.089,79.102,33600000.0
2006-11-30 13:39:00,79.114,79.114,79.107,79.108,14400000.0
2006-11-30 13:40:00,79.092,79.109,79.092,79.107,40400000.0
2006-11-30 13:41:00,79.114,79.114,79.101,79.107,16000000.0
2006-11-30 13:42:00,79.097,79.108,79.086,79.086,11200000.0
2006-11-30 13:43:00,79.088,79.111,79.088,79.106,26600000.0
2006-11-30 13:44:00,79.112,79.133,79.112,79.131,33600000.0
2006-11-30 13:45:00,79.147,79.151,79.14,79.145,20800000.0
2006-11-30 13:46:00,79.146,79.158,79.139,79.158,24000000.0
2006-11-30 13:47:00,79.138,79.138,79.114,79.133,12800000.0
2006-11-30 13:48:00,79.128,79.138,79.122,79.132,12800000.0
2006-11-30 13:50:00,79.137,79.147,79.135,79.135,11200000.0
2006-11-30 13:51:00,79.147,79.149,79.141,79.141,24000000.0
2006-11-30 13:52:00,79.137,79.14,79.121,79.121,12800000.0
2006-11-30 13:54:00,79.135,79.139,79.134,79.137,25600000.0
2006-11-30 13:55:00,79.139,79.144,79.137,79.142,14400000.0
2006-11-30 13:56:00,79.139,79.149,79.138,79.138,14400000.0
2006-11-30 13:57:00,79.145,79.145,79.137,79.142,28800000.0
2006-11-30 13:58:00,79.139,79.143,79.128,79.128,14400000.0
2006-11-30 13:59:00,79.138,79.146,79.138,79.138,32000000.0
2006-11-30 14:00:00,79.142,79.15,79.142,79.142,48000000.0
2006-11-30 14:01:00,79.139,79.139,79.127,79.135,32000000.0
2006-11-30 14:02:00,79.144,79.149,79.144,79.148,14400000.0
2006-11-30 14:03:00,79.149,79.154,79.149,79.151,14400000.0
2006-11-30 14:04:00,79.152,79.157,79.151,79.151,11200000.0
2006-11-30 14:06:00,79.153,79.163,79.148,79.163,36800000.0
2006-11-30 14:07:00,79.154,79.157,79.146,79.157,40000000.0
2006-11-30 14:08:00,79.188,79.196,79.184,79.193,16000000.0
2006-11-30 14:09:00,79.207,79.207,79.197,79.201,33600000.0
2006-11-30 14:10:00,79.19,79.191,79.179,79.179,33600000.0
2006-11-30 14:11:00,79.184,79.195,79.184,79.188,14400000.0
2006-11-30 14:13:00,79.197,79.197,79.18,79.187,14400000.0
2006-11-30 14:14:00,79.184,79.184,79.153,79.153,12200000.0
2006-11-30 14:15:00,79.14,79.146,79.134,79.138,28800000.0
2006-11-30 14:16:00,79.155,79.164,79.155,79.161,25000000.0
2006-11-30 14:17:00,79.16,79.185,79.16,79.184,12800000.0
2006-11-30 14:18:00,79.192,79.192,79.184,79.184,16000000.0
2006-11-30 14:19:00,79.181,79.181,79.173,79.173,12800000.0
2006-11-30 14:20:00,79.17,79.188,79.17,79.188,25600000.0
2006-11-30 14:22:00,79.19,79.19,79.167,79.17,11200000.0
2006-11-30 14:23:00,79.179,79.179,79.161,79.162,48000000.0
2006-11-30 14:24:00,79.16,79.175,79.153,79.175,12800000.0
2006-11-30 14:26:00,79.176,79.179,79.17,79.175,12800000.0
2006-11-30 14:27:00,79.175,79.185,79.175,79.185,17600000.0
2006-11-30 14:28:00,79.186,79.196,79.174,79.186,11200000.0
2006-11-30 14:29:00,79.199,79.203,79.193,79.203,36800000.0
2006-11-30 14:30:00,79.195,79.195,79.184,79.185,22400000.0
2006-11-30 14:31:00,79.182,79.184,79.179,79.182,20800000.0
2006-11-30 14:32:00,79.183,79.185,79.175,79.185,8000000.0
2006-11-30 14:33:00,79.168,79.168,79.156,79.156,23400000.0
2006-11-30 14:34:00,79.159,79.169,79.156,79.169,12800000.0
2006-11-30 14:35:00,79.165,79.165,79.156,79.163,14400000.0
2006-11-30 14:36:00,79.173,79.173,79.162,79.162,11200000.0
2006-11-30 14:37:00,79.175,79.186,79.175,79.18,10600000.0
2006-11-30 14:38:00,79.18,79.199,79.18,79.199,55400000.0
2006-11-30 14:40:00,79.197,79.21,79.19,79.198,14400000.0
2006-11-30 14:41:00,79.201,79.206,79.197,79.204,56000000.0
2006-11-30 14:42:00,79.215,79.216,79.208,79.21,12800000.0
2006-11-30 14:43:00,79.194,79.196,79.189,79.189,25600000.0
2006-11-30 14:44:00,79.199,79.211,79.199,79.206,12800000.0
2006-11-30 14:45:00,79.208,79.222,79.208,79.222,11200000.0
2006-11-30 14:46:00,79.221,79.239,79.221,79.239,11200000.0
2006-11-30 14:47:00,79.236,79.253,79.234,79.25,16000000.0
2006-11-30 14:48:00,79.226,79.236,79.219,79.236,19600000.0
2006-11-30 14:49:00,79.233,79.233,79.201,79.225,32000000.0
2006-11-30 14:50:00,79.216,79.235,79.216,79.226,28200000.0
2006-11-30 14:51:00,79.225,79.235,79.225,79.235,32000000.0
2006-11-30 14:52:00,79.23,79.232,79.227,79.227,12800000.0
2006-11-30 14:53:00,79.227,79.238,79.227,79.234,17600000.0
2006-11-30 14:55:00,79.231,79.231,79.222,79.223,16000000.0
2006-11-30 14:56:00,79.221,79.227,79.205,79.205,12800000.0
2006-11-30 14:57:00,79.212,79.212,79.204,79.204,12800000.0
2006-11-30 14:58:00,79.209,79.233,79.202,79.233,17600000.0
2006-11-30 14:59:00,79.234,79.26,79.234,79.26,16000000.0
2006-11-30 15:00:00,79.29,79.302,79.286,79.302,14400000.0
2006-11-30 15:01:00,79.286,79.297,79.286,79.288,12800000.0
2006-11-30 15:02:00,79.294,79.299,79.281,79.283,27200000.0
2006-11-30 15:03:00,79.281,79.281,79.271,79.271,12800000.0
2006-11-30 15:04:00,79.289,79.293,79.276,79.293,11200000.0
2006-11-30 15:05:00,79.287,79.287,79.265,79.265,11200000.0
2006-11-30 15:06:00,79.25,79.261,79.248,79.248,11200000.0
2006-11-30 15:07:00,79.257,79.257,79.247,79.25,25600000.0
2006-11-30 15:08:00,79.245,79.245,79.239,79.239,3200000.0
2006-11-30 15:09:00,79.22,79.234,79.22,79.22,16000000.0
2006-11-30 15:10:00,79.252,79.26,79.252,79.259,12800000.0
2006-11-30 15:11:00,79.264,79.264,79.253,79.253,31400000.0
2006-11-30 15:12:00,79.264,79.264,79.256,79.259,12800000.0
2006-11-30 15:13:00,79.257,79.272,79.25,79.272,44800000.0
2006-11-30 15:14:00,79.297,79.297,79.27,79.27,35200000.0
2006-11-30 15:15:00,79.258,79.273,79.258,79.273,22400000.0
2006-11-30 15:16:00,79.278,79.296,79.278,79.294,36800000.0
2006-11-30 15:17:00,79.302,79.309,79.299,79.302,22400000.0
2006-11-30 15:18:00,79.305,79.305,79.292,79.301,22400000.0
2006-11-30 15:19:00,79.301,79.318,79.301,79.318,16000000.0
2006-11-30 15:20:00,79.327,79.329,79.323,79.328,24000000.0
2006-11-30 15:21:00,79.341,79.341,79.327,79.33,14800000.0
2006-11-30 15:22:00,79.326,79.326,79.317,79.32,12800000.0
2006-11-30 15:23:00,79.318,79.318,79.31,79.31,48400000.0
2006-11-30 15:24:00,79.307,79.307,79.293,79.296,25600000.0
2006-11-30 15:25:00,79.3,79.3,79.275,79.296,27200000.0
2006-11-30 15:26:00,79.3,79.3,79.295,79.298,40000000.0
2006-11-30 15:27:00,79.308,79.308,79.298,79.298,28800000.0
2006-11-30 15:28:00,79.303,79.305,79.297,79.303,69200000.0
2006-11-30 15:29:00,79.301,79.301,79.202,79.288,46400000.0
2006-11-30 15:30:00,79.219,79.361,79.217,79.227,114000000.0
2006-11-30 15:31:00,79.304,79.306,79.284,79.284,60800000.0
2006-11-30 15:32:00,79.289,79.339,79.289,79.339,30400000.0
2006-11-30 15:33:00,79.327,79.327,79.283,79.283,29800000.0
2006-11-30 15:34:00,79.301,79.308,79.29,79.302,22800000.0
2006-11-30 15:35:00,79.316,79.319,79.295,79.306,33600000.0
2006-11-30 15:36:00,79.309,79.326,79.288,79.288,32000000.0
2006-11-30 15:37:00,79.271,79.282,79.271,79.275,30800000.0
2006-11-30 15:38:00,79.254,79.272,79.248,79.272,59200000.0
2006-11-30 15:39:00,79.278,79.278,79.266,79.273,36800000.0
2006-11-30 15:40:00,79.264,79.28,79.264,79.28,35200000.0
2006-11-30 15:41:00,79.278,79.278,79.256,79.278,25600000.0
2006-11-30 15:42:00,79.278,79.288,79.259,79.259,43200000.0
2006-11-30 15:43:00,79.275,79.283,79.267,79.267,27200000.0
2006-11-30 15:44:00,79.255,79.279,79.255,79.279,12800000.0
2006-11-30 15:45:00,79.28,79.285,79.265,79.275,16000000.0
2006-11-30 15:46:00,79.272,79.286,79.272,79.275,14400000.0
2006-11-30 15:47:00,79.268,79.268,79.254,79.254,30400000.0
2006-11-30 15:48:00,79.249,79.249,79.235,79.235,27200000.0
2006-11-30 15:49:00,79.243,79.247,79.225,79.231,11200000.0
2006-11-30 15:50:00,79.235,79.235,79.218,79.229,11200000.0
2006-11-30 15:51:00,79.227,79.227,79.215,79.215,12800000.0
2006-11-30 15:52:00,79.216,79.223,79.216,79.218,20800000.0
2006-11-30 15:53:00,79.232,79.234,79.205,79.205,24000000.0
2006-11-30 15:54:00,79.201,79.202,79.194,79.198,28800000.0
2006-11-30 15:55:00,79.201,79.22,79.201,79.22,24000000.0
2006-11-30 15:56:00,79.223,79.23,79.22,79.23,51200000.0
2006-11-30 15:57:00,79.223,79.235,79.223,79.225,12800000.0
2006-11-30 15:58:00,79.214,79.214,79.2,79.202,19200000.0
2006-11-30 15:59:00,79.196,79.202,79.193,79.198,36800000.0
2006-11-30 16:00:00,79.182,79.183,79.171,79.181,51200000.0
2006-11-30 16:01:00,79.176,79.183,79.176,79.183,41000000.0
2006-11-30 16:02:00,79.181,79.192,79.181,79.185,11200000.0
2006-11-30 16:03:00,79.207,79.216,79.204,79.213,64400000.0
2006-11-30 16:05:00,79.202,79.207,79.196,79.207,48000000.0
2006-11-30 16:06:00,79.194,79.2,79.186,79.196,34600000.0
2006-11-30 16:07:00,79.202,79.203,79.188,79.203,32000000.0
2006-11-30 16:08:00,79.2,79.211,79.2,79.211,44800000.0
2006-11-30 16:09:00,79.209,79.209,79.191,79.198,45200000.0
2006-11-30 16:10:00,79.208,79.208,79.203,79.205,41600000.0
2006-11-30 16:12:00,79.211,79.219,79.211,79.217,56000000.0
2006-11-30 16:13:00,79.222,79.239,79.221,79.239,11200000.0
2006-11-30 16:14:00,79.235,79.239,79.218,79.218,49600000.0
2006-11-30 16:15:00,79.229,79.234,79.22,79.223,59200000.0
2006-11-30 16:16:00,79.214,79.218,79.206,79.213,17600000.0
2006-11-30 16:17:00,79.221,79.236,79.221,79.236,38400000.0
2006-11-30 16:19:00,79.251,79.256,79.249,79.249,21800000.0
2006-11-30 16:20:00,79.252,79.268,79.252,79.267,11200000.0
2006-11-30 16:21:00,79.269,79.271,79.262,79.266,27200000.0
2006-11-30 16:22:00,79.267,79.28,79.258,79.28,41600000.0
2006-11-30 16:23:00,79.275,79.29,79.267,79.267,43200000.0
2006-11-30 16:24:00,79.278,79.29,79.267,79.286,17600000.0
2006-11-30 16:25:00,79.309,79.315,79.308,79.312,33600000.0
2006-11-30 16:26:00,79.298,79.303,79.297,79.303,17600000.0
2006-11-30 16:27:00,79.294,79.341,79.294,79.341,35200000.0
2006-11-30 16:28:00,79.335,79.339,79.329,79.333,27200000.0
2006-11-30 16:29:00,79.333,79.333,79.321,79.325,11200000.0
2006-11-30 16:30:00,79.334,79.334,79.299,79.299,11200000.0
2006-11-30 16:31:00,79.321,79.363,79.321,79.352,41600000.0
2006-11-30 16:32:00,79.337,79.337,79.297,79.301,12800000.0
2006-11-30 16:33:00,79.307,79.316,79.305,79.312,27200000.0
2006-11-30 16:34:00,79.307,79.308,79.294,79.307,35200000.0
2006-11-30 16:35:00,79.304,79.309,79.298,79.299,52800000.0
2006-11-30 16:36:00,79.291,79.316,79.291,79.316,51200000.0
2006-11-30 16:37:00,79.313,79.314,79.301,79.302,41600000.0
2006-11-30 16:38:00,79.317,79.317,79.309,79.313,40000000.0
2006-11-30 16:39:00,79.322,79.329,79.32,79.327,35200000.0
2006-11-30 16:40:00,79.318,79.323,79.311,79.317,56000000.0
2006-11-30 16:41:00,79.305,79.306,79.293,79.296,73600000.0
2006-11-30 16:42:00,79.292,79.292,79.277,79.277,54400000.0
2006-11-30 16:43:00,79.273,79.273,79.259,79.267,17600000.0
2006-11-30 16:44:00,79.284,79.284,79.274,79.275,11200000.0
2006-11-30 16:45:00,79.269,79.281,79.266,79.267,57600000.0
2006-11-30 16:46:00,79.258,79.258,79.249,79.249,11200000.0
2006-11-30 16:47:00,79.267,79.275,79.26,79.274,70400000.0
2006-11-30 16:48:00,79.252,79.264,79.251,79.264,52200000.0
2006-11-30 16:49:00,79.265,79.269,79.261,79.263,36800000.0
2006-11-30 16:50:00,79.26,79.26,79.244,79.248,75200000.0
2006-11-30 16:51:00,79.257,79.259,79.246,79.247,32400000.0
2006-11-30 16:52:00,79.254,79.261,79.254,79.261,46400000.0
2006-11-30 16:53:00,79.266,79.279,79.266,79.279,30400000.0
2006-11-30 16:54:00,79.286,79.29,79.276,79.29,11600000.0
2006-11-30 16:55:00,79.292,79.302,79.292,79.302,27200000.0
2006-11-30 16:56:00,79.32,79.342,79.32,79.342,36800000.0
2006-11-30 16:57:00,79.33,79.341,79.32,79.32,19200000.0
2006-11-30 16:58:00,79.312,79.312,79.293,79.293,12800000.0
2006-11-30 16:59:00,79.288,79.317,79.288,79.313,51600000.0
2006-11-30 17:00:00,79.322,79.322,79.307,79.314,49600000.0
2006-11-30 17:01:00,79.289,79.289,79.242,79.249,40000000.0
2006-11-30 17:02:00,79.244,79.271,79.244,79.269,33600000.0
2006-11-30 17:03:00,79.275,79.275,79.229,79.253,44800000.0
2006-11-30 17:04:00,79.266,79.266,79.234,79.252,41600000.0
2006-11-30 17:05:00,79.24,79.244,79.228,79.228,54400000.0
2006-11-30 17:06:00,79.22,79.232,79.22,79.221,59200000.0
2006-11-30 17:07:00,79.217,79.226,79.209,79.21,35200000.0
2006-11-30 17:08:00,79.195,79.227,79.195,79.225,68800000.0
2006-11-30 17:09:00,79.234,79.24,79.223,79.223,59200000.0
2006-11-30 17:10:00,79.214,79.225,79.214,79.221,25600000.0
2006-11-30 17:11:00,79.196,79.211,79.196,79.21,38400000.0
2006-11-30 17:12:00,79.202,79.226,79.202,79.226,25600000.0
2006-11-30 17:13:00,79.23,79.23,79.202,79.202,28800000.0
2006-11-30 17:14:00,79.203,79.211,79.197,79.197,22400000.0
2006-11-30 17:15:00,79.196,79.213,79.195,79.213,19200000.0
2006-11-30 17:16:00,79.22,79.221,79.212,79.218,17600000.0
2006-11-30 17:17:00,79.223,79.229,79.222,79.225,38400000.0
2006-11-30 17:18:00,79.208,79.222,79.207,79.222,57600000.0
2006-11-30 17:19:00,79.226,79.228,79.217,79.217,24000000.0
2006-11-30 17:20:00,79.211,79.216,79.202,79.202,16000000.0
2006-11-30 17:21:00,79.196,79.196,79.178,79.188,28800000.0
2006-11-30 17:22:00,79.194,79.221,79.194,79.221,19200000.0
2006-11-30 17:23:00,79.214,79.218,79.209,79.218,11200000.0
2006-11-30 17:24:00,79.213,79.213,79.176,79.179,12800000.0
2006-11-30 17:25:00,79.181,79.188,79.179,79.185,17600000.0
2006-11-30 17:26:00,79.204,79.206,79.196,79.199,12800000.0
2006-11-30 17:27:00,79.199,79.202,79.184,79.184,46400000.0
2006-11-30 17:28:00,79.187,79.19,79.179,79.188,12800000.0
2006-11-30 17:29:00,79.222,79.222,79.205,79.209,27200000.0
2006-11-30 17:30:00,79.217,79.224,79.198,79.198,17600000.0
2006-11-30 17:31:00,79.191,79.193,79.171,79.171,87200000.0
2006-11-30 17:32:00,79.167,79.173,79.157,79.157,52800000.0
2006-11-30 17:33:00,79.154,79.156,79.139,79.156,36800000.0
2006-11-30 17:34:00,79.155,79.178,79.155,79.177,64000000.0
2006-11-30 17:35:00,79.181,79.181,79.17,79.174,43200000.0
2006-11-30 17:36:00,79.169,79.169,79.141,79.141,33600000.0
2006-11-30 17:37:00,79.139,79.158,79.139,79.151,16000000.0
2006-11-30 17:38:00,79.177,79.182,79.174,79.174,35200000.0
2006-11-30 17:39:00,79.172,79.185,79.163,79.185,16000000.0
2006-11-30 17:40:00,79.164,79.164,79.151,79.16,75200000.0
2006-11-30 17:41:00,79.17,79.176,79.164,79.164,12800000.0
2006-11-30 17:42:00,79.159,79.159,79.147,79.151,9600000.0
2006-11-30 17:43:00,79.153,79.166,79.153,79.166,17600000.0
2006-11-30 17:44:00,79.167,79.167,79.146,79.151,30800000.0
2006-11-30 17:45:00,79.141,79.155,79.138,79.155,30400000.0
2006-11-30 17:46:00,79.147,79.147,79.121,79.121,41000000.0
2006-11-30 17:48:00,79.127,79.132,79.125,79.13,57600000.0
2006-11-30 17:49:00,79.133,79.14,79.128,79.135,46400000.0
2006-11-30 17:50:00,79.121,79.135,79.121,79.135,8000000.0
2006-11-30 17:51:00,79.136,79.173,79.136,79.173,49600000.0
2006-11-30 17:52:00,79.158,79.167,79.149,79.163,42600000.0
2006-11-30 17:53:00,79.153,79.153,79.139,79.148,33000000.0
2006-11-30 17:54:00,79.149,79.159,79.145,79.152,37800000.0
2006-11-30 17:55:00,79.144,79.149,79.136,79.136,40000000.0
2006-11-30 17:56:00,79.144,79.154,79.139,79.154,44200000.0
2006-11-30 17:57:00,79.156,79.156,79.145,79.146,37200000.0
2006-11-30 17:58:00,79.141,79.141,79.129,79.137,17600000.0
2006-11-30 17:59:00,79.147,79.147,79.133,79.142,62400000.0
2006-11-30 18:00:00,79.141,79.148,79.127,79.127,51200000.0
2006-11-30 18:01:00,79.127,79.129,79.122,79.127,32000000.0
2006-11-30 18:02:00,79.128,79.132,79.127,79.132,23400000.0
2006-11-30 18:03:00,79.128,79.131,79.119,79.131,36800000.0
2006-11-30 18:04:00,79.129,79.131,79.124,79.124,33000000.0
2006-11-30 18:05:00,79.116,79.139,79.116,79.131,12800000.0
2006-11-30 18:06:00,79.133,79.133,79.119,79.119,29800000.0
2006-11-30 18:07:00,79.101,79.109,79.095,79.109,11200000.0
2006-11-30 18:08:00,79.1,79.133,79.1,79.133,84800000.0
2006-11-30 18:09:00,79.132,79.132,79.114,79.129,33600000.0
2006-11-30 18:10:00,79.135,79.141,79.121,79.128,16000000.0
2006-11-30 18:11:00,79.141,79.153,79.134,79.134,12800000.0
2006-11-30 18:12:00,79.124,79.129,79.115,79.115,12800000.0
2006-11-30 18:13:00,79.12,79.12,79.114,79.114,27200000.0
2006-11-30 18:14:00,79.108,79.108,79.072,79.072,19200000.0
2006-11-30 18:15:00,79.075,79.084,79.072,79.079,30400000.0
2006-11-30 18:16:00,79.077,79.099,79.076,79.099,56000000.0
2006-11-30 18:17:00,79.095,79.116,79.095,79.115,43200000.0
2006-11-30 18:18:00,79.104,79.123,79.104,79.113,29800000.0
2006-11-30 18:19:00,79.121,79.121,79.088,79.088,46400000.0
2006-11-30 18:20:00,79.088,79.09,79.075,79.075,42000000.0
2006-11-30 18:21:00,79.088,79.088,79.077,79.078,12800000.0
2006-11-30 18:22:00,79.081,79.081,79.062,79.062,33600000.0
2006-11-30 18:23:00,79.067,79.074,79.061,79.065,46400000.0
2006-11-30 18:24:00,79.073,79.073,79.056,79.069,52800000.0
2006-11-30 18:25:00,79.081,79.085,79.055,79.08,33600000.0
2006-11-30 18:26:00,79.062,79.083,79.062,79.073,12800000.0
2006-11-30 18:27:00,79.087,79.092,79.077,79.087,33000000.0
2006-11-30 18:28:00,79.087,79.099,79.075,79.099,12800000.0
2006-11-30 18:29:00,79.1,79.1,79.085,79.085,25600000.0
2006-11-30 18:30:00,79.08,79.085,79.069,79.083,36800000.0
2006-11-30 18:31:00,79.063,79.063,79.05,79.062,11200000.0
2006-11-30 18:32:00,79.067,79.078,79.066,79.074,70400000.0
2006-11-30 18:33:00,79.064,79.065,79.053,79.065,32000000.0
2006-11-30 18:34:00,79.051,79.053,79.042,79.042,19200000.0
2006-11-30 18:35:00,79.045,79.058,79.043,79.052,43200000.0
2006-11-30 18:36:00,79.05,79.05,79.043,79.043,3200000.0
2006-11-30 18:37:00,79.031,79.04,79.031,79.036,36800000.0
2006-11-30 18:38:00,79.04,79.05,79.037,79.039,49600000.0
2006-11-30 18:39:00,79.044,79.058,79.044,79.058,76800000.0
2006-11-30 18:40:00,79.048,79.061,79.045,79.061,65600000.0
2006-11-30 18:41:00,79.048,79.067,79.046,79.061,72400000.0
2006-11-30 18:42:00,79.074,79.074,79.054,79.072,78400000.0
2006-11-30 18:43:00,79.082,79.108,79.082,79.108,49000000.0
2006-11-30 18:44:00,79.099,79.106,79.097,79.097,30400000.0
2006-11-30 18:45:00,79.114,79.137,79.103,79.137,12800000.0
2006-11-30 18:46:00,79.143,79.143,79.129,79.133,12800000.0
2006-11-30 18:47:00,79.127,79.137,79.121,79.121,14400000.0
2006-11-30 18:48:00,79.121,79.123,79.113,79.121,28800000.0
2006-11-30 18:49:00,79.126,79.13,79.121,79.124,24000000.0
2006-11-30 18:51:00,79.132,79.132,79.106,79.119,12800000.0
2006-11-30 18:52:00,79.113,79.114,79.107,79.107,19200000.0
2006-11-30 18:53:00,79.11,79.118,79.107,79.115,30400000.0
2006-11-30 18:54:00,79.12,79.122,79.11,79.114,19200000.0
2006-11-30 18:55:00,79.107,79.122,79.095,79.122,22400000.0
2006-11-30 18:56:00,79.115,79.115,79.094,79.1,16000000.0
2006-11-30 18:57:00,79.105,79.116,79.105,79.116,19200000.0
2006-11-30 18:58:00,79.118,79.124,79.116,79.124,32000000.0
2006-11-30 18:59:00,79.123,79.124,79.105,79.105,32000000.0
2006-11-30 19:00:00,79.108,79.108,79.084,79.095,14400000.0
2006-11-30 19:01:00,79.098,79.098,79.09,79.09,11200000.0
2006-11-30 19:02:00,79.089,79.097,79.089,79.093,43200000.0
2006-11-30 19:03:00,79.097,79.1,79.094,79.1,14400000.0
2006-11-30 19:05:00,79.1,79.106,79.095,79.106,17600000.0
2006-11-30 19:06:00,79.11,79.11,79.095,79.108,55400000.0
2006-11-30 19:07:00,79.099,79.106,79.095,79.104,34600000.0
2006-11-30 19:08:00,79.125,79.125,79.118,79.118,22400000.0
2006-11-30 19:09:00,79.111,79.117,79.103,79.103,12800000.0
2006-11-30 19:10:00,79.108,79.117,79.108,79.117,17600000.0
2006-11-30 19:11:00,79.12,79.12,79.097,79.097,17600000.0
2006-11-30 19:12:00,79.09,79.09,79.08,79.086,24000000.0
2006-11-30 19:13:00,79.092,79.12,79.092,79.12,16000000.0
2006-11-30 19:14:00,79.144,79.158,79.141,79.141,12800000.0
2006-11-30 19:15:00,79.14,79.147,79.135,79.135,16000000.0
2006-11-30 19:16:00,79.145,79.16,79.127,79.153,12800000.0
2006-11-30 19:17:00,79.158,79.158,79.154,79.156,14400000.0
2006-11-30 19:18:00,79.139,79.156,79.139,79.156,32000000.0
2006-11-30 19:21:00,79.156,79.16,79.152,79.152,17600000.0
2006-11-30 19:22:00,79.168,79.183,79.163,79.183,14400000.0
2006-11-30 19:23:00,79.173,79.191,79.159,79.191,16000000.0
2006-11-30 19:24:00,79.208,79.247,79.208,79.246,48000000.0
2006-11-30 19:25:00,79.251,79.256,79.245,79.251,12800000.0
2006-11-30 19:26:00,79.237,79.241,79.234,79.235,41000000.0
2006-11-30 19:27:00,79.22,79.229,79.22,79.223,14400000.0
2006-11-30 19:28:00,79.214,79.214,79.196,79.196,13200000.0
2006-11-30 19:29:00,79.196,79.207,79.192,79.192,12800000.0
2006-11-30 19:30:00,79.202,79.214,79.201,79.214,11200000.0
2006-11-30 19:31:00,79.216,79.222,79.215,79.215,11200000.0
2006-11-30 19:32:00,79.232,79.243,79.231,79.231,11200000.0
2006-11-30 19:33:00,79.231,79.231,79.222,79.226,12800000.0
2006-11-30 19:34:00,79.228,79.233,79.218,79.233,12800000.0
2006-11-30 19:35:00,79.225,79.227,79.205,79.208,17600000.0
2006-11-30 19:37:00,79.201,79.217,79.201,79.21,11200000.0
2006-11-30 19:38:00,79.208,79.208,79.196,79.199,11200000.0
2006-11-30 19:39:00,79.197,79.204,79.196,79.204,12800000.0
2006-11-30 19:40:00,79.187,79.198,79.187,79.193,11200000.0
2006-11-30 19:41:00,79.183,79.183,79.161,79.165,11200000.0
2006-11-30 19:42:00,79.169,79.176,79.168,79.168,11200000.0
2006-11-30 19:43:00,79.168,79.189,79.168,79.189,11200000.0
2006-11-30 19:44:00,79.195,79.195,79.168,79.173,11200000.0
2006-11-30 19:45:00,79.177,79.189,79.171,79.189,16000000.0
2006-11-30 19:46:00,79.169,79.2,79.169,79.2,8000000.0
2006-11-30 19:47:00,79.184,79.191,79.126,79.188,16000000.0
2006-11-30 19:48:00,79.208,79.218,79.201,79.214,12800000.0
2006-11-30 19:49:00,79.205,79.217,79.205,79.217,29800000.0
2006-11-30 19:50:00,79.227,79.228,79.221,79.221,12800000.0
2006-11-30 19:51:00,79.211,79.214,79.206,79.21,12800000.0
2006-11-30 19:52:00,79.201,79.238,79.199,79.238,15400000.0
2006-11-30 19:53:00,79.238,79.238,79.231,79.232,11200000.0
2006-11-30 19:54:00,79.224,79.224,79.213,79.213,12800000.0
2006-11-30 19:56:00,79.203,79.22,79.203,79.219,16000000.0
2006-11-30 19:57:00,79.224,79.228,79.221,79.228,12800000.0
2006-11-30 19:58:00,79.215,79.22,79.212,79.22,11200000.0
2006-11-30 19:59:00,79.218,79.218,79.212,79.212,6400000.0
2006-11-30 20:00:00,79.194,79.199,79.189,79.199,17600000.0
2006-11-30 20:01:00,79.188,79.202,79.188,79.195,12800000.0
2006-11-30 20:03:00,79.195,79.212,79.195,79.212,16000000.0
2006-11-30 20:04:00,79.22,79.226,79.218,79.22,30400000.0
2006-11-30 20:05:00,79.215,79.227,79.21,79.227,12800000.0
2006-11-30 20:06:00,79.23,79.239,79.23,79.239,11200000.0
2006-11-30 20:07:00,79.238,79.242,79.232,79.238,17000000.0
2006-11-30 20:08:00,79.236,79.236,79.221,79.224,38400000.0
2006-11-30 20:09:00,79.231,79.232,79.223,79.226,11200000.0
2006-11-30 20:11:00,79.228,79.228,79.214,79.214,11200000.0
2006-11-30 20:12:00,79.218,79.228,79.218,79.22,11200000.0
2006-11-30 20:13:00,79.21,79.21,79.189,79.189,11200000.0
2006-11-30 20:14:00,79.193,79.199,79.138,79.195,14400000.0
2006-11-30 20:16:00,79.198,79.209,79.197,79.209,28800000.0
2006-11-30 20:17:00,79.216,79.216,79.196,79.2,33600000.0
2006-11-30 20:18:00,79.206,79.208,79.202,79.207,11200000.0
2006-11-30 20:19:00,79.204,79.207,79.203,79.203,11200000.0
2006-11-30 20:20:00,79.212,79.238,79.212,79.238,19200000.0
2006-11-30 20:21:00,79.244,79.244,79.235,79.242,12800000.0
2006-11-30 20:22:00,79.23,79.237,79.221,79.221,14400000.0
2006-11-30 20:24:00,79.222,79.222,79.205,79.205,16000000.0
2006-11-30 20:25:00,79.192,79.206,79.191,79.206,11200000.0
2006-11-30 20:27:00,79.205,79.205,79.192,79.193,16000000.0
2006-11-30 20:28:00,79.184,79.204,79.178,79.204,11200000.0
2006-11-30 20:29:00,79.2,79.201,79.191,79.193,12800000.0
2006-11-30 20:30:00,79.189,79.195,79.179,79.195,27200000.0
2006-11-30 20:32:00,79.204,79.204,79.198,79.198,3200000.0
2006-11-30 20:34:00,79.193,79.193,79.181,79.181,11200000.0
2006-11-30 20:35:00,79.185,79.199,79.185,79.198,11200000.0
2006-11-30 20:36:00,79.197,79.197,79.182,79.19,16000000.0
2006-11-30 20:38:00,79.186,79.196,79.186,79.188,12800000.0
2006-11-30 20:40:00,79.189,79.189,79.173,79.18,11200000.0
2006-11-30 20:41:00,79.192,79.192,79.171,79.171,14400000.0
2006-11-30 20:42:00,79.172,79.186,79.172,79.186,11200000.0
2006-11-30 20:44:00,79.191,79.194,79.188,79.188,8000000.0
2006-11-30 20:45:00,79.189,79.194,79.187,79.194,12800000.0
2006-11-30 20:46:00,79.189,79.189,79.178,79.178,14400000.0
2006-11-30 20:48:00,79.185,79.189,79.177,79.189,17600000.0
2006-11-30 20:49:00,79.185,79.185,79.163,79.163,8000000.0
2006-11-30 20:50:00,79.166,79.171,79.152,79.171,14400000.0
2006-11-30 20:51:00,79.167,79.178,79.167,79.178,28800000.0
2006-11-30 20:52:00,79.179,79.188,79.178,79.181,11200000.0
2006-11-30 20:53:00,79.195,79.2,79.195,79.197,16000000.0
2006-11-30 20:54:00,79.202,79.208,79.201,79.202,14400000.0
2006-11-30 20:56:00,79.202,79.207,79.201,79.207,8000000.0
2006-11-30 20:57:00,79.206,79.217,79.206,79.217,12800000.0
2006-11-30 20:58:00,79.216,79.219,79.207,79.21,11200000.0
2006-11-30 20:59:00,79.208,79.214,79.208,79.214,10600000.0
2006-11-30 21:00:00,79.222,79.234,79.219,79.234,17600000.0
2006-11-30 21:01:00,79.228,79.237,79.221,79.237,11200000.0
2006-11-30 21:02:00,79.236,79.244,79.234,79.234,16000000.0
2006-11-30 21:03:00,79.24,79.252,79.237,79.252,11200000.0
2006-11-30 21:04:00,79.264,79.264,79.247,79.254,16000000.0
2006-11-30 21:05:00,79.254,79.269,79.247,79.268,12800000.0
2006-11-30 21:06:00,79.263,79.27,79.241,79.241,12800000.0
2006-11-30 21:08:00,79.249,79.249,79.241,79.246,16000000.0
2006-11-30 21:09:00,79.226,79.25,79.226,79.25,8000000.0
2006-11-30 21:11:00,79.232,79.259,79.232,79.25,12800000.0
2006-11-30 21:13:00,79.261,79.261,79.244,79.255,16000000.0
2006-11-30 21:14:00,79.26,79.266,79.249,79.266,12800000.0
2006-11-30 21:15:00,79.249,79.259,79.249,79.259,14400000.0
2006-11-30 21:16:00,79.266,79.266,79.26,79.26,9600000.0
2006-11-30 21:17:00,79.255,79.266,79.255,79.257,12800000.0
2006-11-30 21:18:00,79.253,79.253,79.157,79.235,12800000.0
2006-11-30 21:19:00,79.257,79.267,79.254,79.264,17600000.0
2006-11-30 21:20:00,79.248,79.276,79.248,79.253,14400000.0
2006-11-30 21:21:00,79.237,79.248,79.237,79.248,11200000.0
2006-11-30 21:22:00,79.253,79.253,79.238,79.246,12800000.0
2006-11-30 21:24:00,79.247,79.251,79.235,79.235,11200000.0
2006-11-30 21:25:00,79.231,79.239,79.229,79.229,11200000.0
2006-11-30 21:26:00,79.233,79.242,79.232,79.242,11200000.0
2006-11-30 21:27:00,79.241,79.241,79.215,79.215,5800000.0
2006-11-30 21:28:00,79.208,79.208,79.186,79.208,10600000.0
2006-11-30 21:29:00,79.2,79.208,79.195,79.198,11200000.0
2006-11-30 21:30:00,79.191,79.191,79.175,79.187,12800000.0
2006-11-30 21:31:00,79.188,79.19,79.182,79.183,11200000.0
2006-11-30 21:32:00,79.194,79.199,79.182,79.182,14400000.0
2006-11-30 21:33:00,79.17,79.184,79.17,79.173,11200000.0
2006-11-30 21:34:00,79.167,79.186,79.167,79.184,17600000.0
2006-11-30 21:35:00,79.217,79.217,79.198,79.199,12800000.0
2006-11-30 21:36:00,79.186,79.201,79.186,79.192,9600000.0
2006-11-30 21:37:00,79.179,79.199,79.179,79.199,16000000.0
2006-11-30 21:38:00,79.194,79.194,79.099,79.099,12800000.0
2006-11-30 21:39:00,79.208,79.208,79.192,79.204,12800000.0
2006-11-30 21:40:00,79.205,79.209,79.199,79.209,11200000.0
2006-11-30 21:41:00,79.214,79.214,79.199,79.199,12200000.0
2006-11-30 21:42:00,79.214,79.215,79.194,79.21,14400000.0
2006-11-30 21:43:00,79.213,79.219,79.208,79.208,14400000.0
2006-11-30 21:44:00,79.198,79.2,79.185,79.187,12800000.0
2006-11-30 21:45:00,79.178,79.179,79.168,79.172,17600000.0
2006-11-30 21:46:00,79.177,79.185,79.172,79.185,14800000.0
2006-11-30 21:48:00,79.176,79.182,79.165,79.176,16000000.0
2006-11-30 21:49:00,79.158,79.177,79.158,79.177,11200000.0
2006-11-30 21:50:00,79.18,79.18,79.161,79.173,12800000.0
2006-11-30 21:51:00,79.182,79.195,79.182,79.19,17600000.0
2006-11-30 21:52:00,79.202,79.211,79.202,79.202,11200000.0
2006-11-30 21:53:00,79.205,79.21,79.204,79.208,11200000.0
2006-11-30 21:54:00,79.207,79.217,79.207,79.214,11200000.0
2006-11-30 21:56:00,79.218,79.234,79.218,79.218,12800000.0
2006-11-30 21:57:00,79.216,79.231,79.216,79.224,17600000.0
2006-11-30 21:59:00,79.226,79.226,79.215,79.215,12800000.0
2006-11-30 22:00:00,79.201,79.201,79.186,79.186,17600000.0
2006-11-30 22:01:00,79.199,79.209,79.199,79.208,11200000.0
2006-11-30 22:02:00,79.215,79.215,79.199,79.215,16000000.0
2006-11-30 22:03:00,79.21,79.21,79.206,79.206,17000000.0
2006-11-30 22:04:00,79.204,79.205,79.194,79.194,16000000.0
2006-11-30 22:07:00,79.183,79.184,79.18,79.18,16400000.0
2006-11-30 22:08:00,79.182,79.188,79.168,79.185,16000000.0
2006-11-30 22:10:00,79.18,79.188,79.18,79.185,12200000.0
2006-11-30 22:11:00,79.193,79.195,79.189,79.195,8000000.0
2006-11-30 22:12:00,79.205,79.21,79.203,79.203,12800000.0
2006-11-30 22:14:00,79.187,79.193,79.18,79.189,12800000.0
2006-11-30 22:15:00,79.184,79.184,79.173,79.176,14400000.0
2006-11-30 22:17:00,79.178,79.187,79.178,79.184,12800000.0
2006-11-30 22:18:00,79.19,79.199,79.19,79.199,16000000.0
2006-11-30 22:19:00,79.197,79.197,79.182,79.182,14400000.0
2006-11-30 22:22:00,79.19,79.19,79.183,79.186,6400000.0
2006-11-30 22:23:00,79.169,79.17,79.158,79.159,12800000.0
2006-11-30 22:25:00,79.152,79.157,79.147,79.147,9600000.0
2006-11-30 22:26:00,79.141,79.154,79.141,79.154,17600000.0
2006-11-30 22:27:00,79.153,79.153,79.144,79.144,12800000.0
2006-11-30 22:29:00,79.142,79.154,79.142,79.151,16000000.0
2006-11-30 22:32:00,79.156,79.166,79.099,79.166,11200000.0
2006-11-30 22:33:00,79.154,79.154,79.123,79.128,11200000.0
2006-11-30 22:34:00,79.135,79.154,79.135,79.136,11200000.0
2006-11-30 22:35:00,79.152,79.152,79.136,79.137,13200000.0
2006-11-30 22:36:00,79.141,79.153,79.137,79.144,17600000.0
2006-11-30 22:37:00,79.149,79.149,79.136,79.136,25600000.0
2006-11-30 22:38:00,79.145,79.145,79.123,79.134,17600000.0
2006-11-30 22:39:00,79.122,79.125,79.12,79.122,12800000.0
2006-11-30 22:40:00,79.114,79.13,79.114,79.13,11200000.0
2006-11-30 22:41:00,79.125,79.125,79.111,79.119,11200000.0
2006-11-30 22:42:00,79.118,79.121,79.108,79.114,17600000.0
2006-11-30 22:43:00,79.111,79.12,79.107,79.117,16000000.0
2006-11-30 22:44:00,79.11,79.12,79.104,79.119,12800000.0
2006-11-30 22:45:00,79.119,79.135,79.117,79.128,16000000.0
2006-11-30 22:46:00,79.136,79.15,79.127,79.15,11200000.0
2006-11-30 22:47:00,79.149,79.156,79.144,79.144,17600000.0
2006-11-30 22:48:00,79.151,79.154,79.151,79.153,8000000.0
2006-11-30 22:49:00,79.15,79.155,79.148,79.148,12800000.0
2006-11-30 22:50:00,79.159,79.162,79.15,79.153,11200000.0
2006-11-30 22:51:00,79.156,79.157,79.15,79.15,11200000.0
2006-11-30 22:53:00,79.156,79.156,79.15,79.151,11200000.0
2006-11-30 22:54:00,79.149,79.157,79.139,79.157,11200000.0
2006-11-30 22:56:00,79.153,79.153,79.143,79.145,17600000.0
2006-11-30 22:57:00,79.159,79.167,79.158,79.162,17600000.0
2006-11-30 22:58:00,79.15,79.158,79.15,79.153,6400000.0
2006-11-30 22:59:00,79.163,79.163,79.153,79.153,17600000.0
2006-11-30 23:00:00,79.154,79.154,79.142,79.147,9600000.0
2006-11-30 23:01:00,79.154,79.154,79.141,79.141,14400000.0
2006-11-30 23:02:00,79.134,79.135,79.122,79.126,17600000.0
2006-11-30 23:03:00,79.13,79.15,79.127,79.127,16000000.0
2006-11-30 23:04:00,79.093,79.105,79.091,79.1,11200000.0
2006-11-30 23:06:00,79.092,79.1,79.092,79.1,12800000.0
2006-11-30 23:07:00,79.104,79.111,79.104,79.111,12800000.0
2006-11-30 23:08:00,79.11,79.119,79.107,79.119,11200000.0
2006-11-30 23:09:00,79.11,79.11,79.097,79.097,17600000.0
2006-11-30 23:10:00,79.108,79.117,79.108,79.117,13200000.0
2006-11-30 23:12:00,79.126,79.127,79.119,79.123,15400000.0
2006-11-30 23:13:00,79.117,79.117,79.103,79.104,12200000.0
2006-11-30 23:14:00,79.109,79.129,79.097,79.129,11200000.0
2006-11-30 23:15:00,79.122,79.128,79.122,79.128,11200000.0
2006-11-30 23:16:00,79.135,79.135,79.119,79.119,12800000.0
2006-11-30 23:17:00,79.128,79.143,79.128,79.143,11200000.0
2006-11-30 23:18:00,79.148,79.177,79.148,79.177,10600000.0
2006-11-30 23:19:00,79.177,79.177,79.153,79.153,12800000.0
2006-11-30 23:20:00,79.157,79.166,79.147,79.157,14400000.0
2006-11-30 23:21:00,79.14,79.161,79.14,79.158,16000000.0
2006-11-30 23:22:00,79.168,79.183,79.168,79.173,12800000.0
2006-11-30 23:24:00,79.175,79.186,79.173,79.186,11200000.0
2006-11-30 23:25:00,79.183,79.19,79.175,79.178,16000000.0
2006-11-30 23:26:00,79.178,79.188,79.176,79.188,12800000.0
2006-11-30 23:27:00,79.178,79.178,79.17,79.174,17600000.0
2006-11-30 23:28:00,79.172,79.173,79.152,79.154,12800000.0
2006-11-30 23:29:00,79.158,79.167,79.099,79.144,11200000.0
2006-11-30 23:30:00,79.161,79.176,79.16,79.163,14400000.0
2006-11-30 23:31:00,79.162,79.17,79.155,79.165,12800000.0
2006-11-30 23:32:00,79.166,79.183,79.166,79.176,17600000.0
2006-11-30 23:33:00,79.177,79.185,79.177,79.178,12800000.0
2006-11-30 23:34:00,79.21,79.211,79.202,79.211,16000000.0
2006-11-30 23:35:00,79.209,79.214,79.206,79.214,16000000.0
2006-11-30 23:36:00,79.21,79.212,79.19,79.19,12800000.0
2006-11-30 23:37:00,79.193,79.195,79.182,79.184,12800000.0
2006-11-30 23:38:00,79.175,79.195,79.175,79.195,11200000.0
2006-11-30 23:39:00,79.199,79.199,79.182,79.183,11200000.0
2006-11-30 23:40:00,79.176,79.179,79.164,79.175,35200000.0
2006-11-30 23:44:00,79.185,79.186,79.18,79.181,16000000.0
2006-11-30 23:45:00,79.175,79.185,79.168,79.185,11200000.0
2006-11-30 23:46:00,79.17,79.175,79.165,79.165,17000000.0
2006-11-30 23:47:00,79.159,79.172,79.159,79.167,12800000.0
2006-11-30 23:48:00,79.164,79.17,79.105,79.167,8000000.0
2006-11-30 23:50:00,79.149,79.169,79.148,79.169,11200000.0
2006-11-30 23:51:00,79.168,79.17,79.154,79.17,12800000.0
2006-11-30 23:53:00,79.159,79.159,79.15,79.15,11200000.0
2006-11-30 23:54:00,79.142,79.145,79.117,79.138,14400000.0
2006-11-30 23:56:00,79.035,79.131,79.035,79.131,11200000.0
2006-11-30 23:57:00,79.16,79.168,79.157,79.168,16400000.0
2006-11-30 23:58:00,79.169,79.169,79.145,79.156,11200000.0
2006-11-30 23:59:00,79.163,79.169,79.153,79.165,14400000.0
2006-12-01 00:00:00,79.185,79.189,79.184,79.187,9600000.0
2006-12-01 00:01:00,79.187,79.187,79.169,79.17,12800000.0
2006-12-01 00:02:00,79.172,79.172,79.15,79.15,12800000.0
2006-12-01 00:03:00,79.149,79.155,79.149,79.153,11200000.0
2006-12-01 00:04:00,79.13,79.142,79.085,79.085,11200000.0
2006-12-01 00:05:00,79.088,79.09,79.073,79.086,11200000.0
2006-12-01 00:06:00,79.102,79.111,79.102,79.106,11200000.0
2006-12-01 00:07:00,79.127,79.136,79.126,79.126,8000000.0
2006-12-01 00:08:00,79.131,79.136,79.111,79.129,12800000.0
2006-12-01 00:09:00,79.119,79.131,79.114,79.125,11200000.0
2006-12-01 00:11:00,79.132,79.152,79.127,79.152,12800000.0
2006-12-01 00:12:00,79.159,79.159,79.146,79.148,8000000.0
2006-12-01 00:13:00,79.147,79.168,79.147,79.168,11200000.0
2006-12-01 00:14:00,79.165,79.165,79.154,79.158,14800000.0
2006-12-01 00:15:00,79.151,79.151,79.13,79.141,14400000.0
2006-12-01 00:16:00,79.14,79.14,79.134,79.136,14400000.0
2006-12-01 00:17:00,79.147,79.147,79.129,79.143,16000000.0
2006-12-01 00:19:00,79.138,79.149,79.138,79.146,12800000.0
2006-12-01 00:20:00,79.134,79.136,79.13,79.13,18000000.0
2006-12-01 00:21:00,79.149,79.149,79.139,79.144,12800000.0
2006-12-01 00:22:00,79.133,79.145,79.121,79.121,17600000.0
2006-12-01 00:23:00,79.136,79.147,79.136,79.143,12800000.0
2006-12-01 00:24:00,79.15,79.15,79.136,79.15,14400000.0
2006-12-01 00:25:00,79.146,79.146,79.13,79.13,11200000.0
2006-12-01 00:26:00,79.127,79.136,79.115,79.115,12800000.0
2006-12-01 00:27:00,79.105,79.105,79.093,79.093,13200000.0
2006-12-01 00:28:00,79.086,79.109,79.086,79.104,32000000.0
2006-12-01 00:29:00,79.129,79.135,79.129,79.133,8000000.0
2006-12-01 00:30:00,79.132,79.132,79.121,79.124,8000000.0
2006-12-01 00:31:00,79.119,79.129,79.116,79.129,12200000.0
2006-12-01 00:32:00,79.122,79.132,79.114,79.132,12800000.0
2006-12-01 00:33:00,79.131,79.131,79.107,79.107,12800000.0
2006-12-01 00:34:00,79.116,79.125,79.111,79.125,19200000.0
2006-12-01 00:35:00,79.118,79.121,79.111,79.111,12800000.0
2006-12-01 00:37:00,79.112,79.119,79.112,79.119,12800000.0
2006-12-01 00:38:00,79.123,79.127,79.121,79.121,12800000.0
2006-12-01 00:40:00,79.123,79.134,79.123,79.134,8000000.0
2006-12-01 00:41:00,79.132,79.132,79.106,79.109,16000000.0
2006-12-01 00:42:00,79.089,79.107,79.086,79.094,12800000.0
2006-12-01 00:43:00,79.08,79.108,79.08,79.108,16000000.0
2006-12-01 00:44:00,79.111,79.117,79.092,79.111,17600000.0
2006-12-01 00:46:00,79.107,79.114,79.102,79.111,14400000.0
2006-12-01 00:48:00,79.115,79.116,79.088,79.088,12800000.0
2006-12-01 00:49:00,79.109,79.109,79.089,79.089,11200000.0
2006-12-01 00:50:00,79.107,79.118,79.107,79.108,12800000.0
2006-12-01 00:51:00,79.101,79.106,79.083,79.106,11200000.0
2006-12-01 00:52:00,79.088,79.104,79.088,79.092,11200000.0
2006-12-01 00:53:00,79.106,79.112,79.106,79.112,11200000.0
2006-12-01 00:54:00,79.11,79.122,79.11,79.113,17600000.0
2006-12-01 00:55:00,79.102,79.109,79.099,79.099,12800000.0
2006-12-01 00:56:00,79.1,79.101,79.092,79.093,12800000.0
2006-12-01 00:57:00,79.101,79.101,79.086,79.086,12800000.0
2006-12-01 00:58:00,79.092,79.105,79.092,79.105,12800000.0
2006-12-01 00:59:00,79.098,79.108,79.093,79.104,11200000.0
2006-12-01 01:00:00,79.103,79.114,79.102,79.112,16000000.0
2006-12-01 01:01:00,79.113,79.114,79.105,79.105,13800000.0
2006-12-01 01:03:00,79.097,79.104,79.093,79.093,11600000.0
2006-12-01 01:04:00,79.101,79.104,79.08,79.08,12800000.0
2006-12-01 01:05:00,79.076,79.092,79.062,79.092,11200000.0
2006-12-01 01:06:00,79.093,79.093,79.02,79.079,12800000.0
2006-12-01 01:07:00,79.076,79.076,79.057,79.07,12800000.0
2006-12-01 01:08:00,79.065,79.068,79.053,79.06,16000000.0
2006-12-01 01:09:00,79.078,79.078,79.058,79.06,17600000.0
2006-12-01 01:10:00,79.038,79.038,79.022,79.03,16000000.0
2006-12-01 01:11:00,79.026,79.044,79.026,79.044,11200000.0
2006-12-01 01:13:00,79.05,79.053,79.04,79.051,14400000.0
2006-12-01 01:14:00,79.049,79.073,79.044,79.073,16000000.0
2006-12-01 01:15:00,79.079,79.079,79.068,79.074,12800000.0
2006-12-01 01:17:00,79.074,79.079,79.066,79.077,11200000.0
2006-12-01 01:18:00,79.084,79.084,79.055,79.062,12800000.0
2006-12-01 01:19:00,79.06,79.064,79.046,79.058,16000000.0
2006-12-01 01:20:00,79.049,79.059,79.049,79.054,11200000.0
2006-12-01 01:21:00,79.058,79.066,79.05,79.052,12200000.0
2006-12-01 01:22:00,79.028,79.035,79.027,79.03,12800000.0
2006-12-01 01:24:00,79.029,79.035,79.025,79.035,12800000.0
2006-12-01 01:25:00,79.037,79.039,79.018,79.028,12200000.0
2006-12-01 01:26:00,79.027,79.028,79.019,79.02,11200000.0
2006-12-01 01:27:00,79.041,79.048,79.04,79.043,12800000.0
2006-12-01 01:28:00,79.048,79.057,79.048,79.054,17600000.0
2006-12-01 01:29:00,79.039,79.054,79.034,79.051,17600000.0
2006-12-01 01:30:00,79.098,79.138,79.098,79.135,11200000.0
2006-12-01 01:31:00,79.113,79.125,79.102,79.125,11200000.0
2006-12-01 01:32:00,79.131,79.135,79.119,79.119,12800000.0
2006-12-01 01:33:00,79.116,79.116,79.09,79.102,11200000.0
2006-12-01 01:35:00,79.096,79.096,79.065,79.068,14400000.0
2006-12-01 01:36:00,79.061,79.065,79.054,79.054,11200000.0
2006-12-01 01:37:00,79.054,79.055,79.033,79.033,13800000.0
2006-12-01 01:38:00,79.014,79.014,78.995,78.999,17600000.0
2006-12-01 01:39:00,78.988,79.019,78.988,79.011,13800000.0
2006-12-01 01:40:00,78.995,79.009,78.995,79.009,11200000.0
2006-12-01 01:41:00,79.014,79.019,79.011,79.019,12800000.0
2006-12-01 01:42:00,79.022,79.033,79.022,79.033,11200000.0
2006-12-01 01:43:00,79.036,79.044,79.036,79.044,11200000.0
2006-12-01 01:44:00,79.039,79.046,79.032,79.045,12800000.0
2006-12-01 01:45:00,79.035,79.039,79.027,79.036,16000000.0
2006-12-01 01:46:00,79.024,79.049,79.024,79.047,16000000.0
2006-12-01 01:47:00,79.056,79.066,79.056,79.06,14400000.0
2006-12-01 01:48:00,79.062,79.066,79.042,79.05,12800000.0
2006-12-01 01:49:00,79.046,79.053,79.042,79.042,16000000.0
2006-12-01 01:50:00,79.043,79.043,79.039,79.04,14400000.0
2006-12-01 01:51:00,79.054,79.059,79.05,79.053,11200000.0
2006-12-01 01:53:00,79.055,79.055,79.042,79.045,14400000.0
2006-12-01 01:54:00,79.052,79.06,79.052,79.06,8000000.0
2006-12-01 01:55:00,79.058,79.058,79.039,79.045,12800000.0
2006-12-01 01:56:00,79.059,79.064,79.057,79.064,12800000.0
2006-12-01 01:57:00,79.07,79.07,79.054,79.054,11200000.0
2006-12-01 01:58:00,79.04,79.04,79.035,79.037,11200000.0
2006-12-01 01:59:00,79.041,79.041,79.03,79.03,3600000.0
2006-12-01 02:00:00,79.043,79.043,79.032,79.034,11200000.0
2006-12-01 02:01:00,79.03,79.033,79.02,79.033,17600000.0
2006-12-01 02:02:00,79.044,79.044,79.035,79.035,12800000.0
2006-12-01 02:03:00,79.04,79.047,79.034,79.038,16000000.0
2006-12-01 02:04:00,79.045,79.048,79.038,79.047,12800000.0
2006-12-01 02:05:00,79.044,79.057,79.036,79.047,12800000.0
2006-12-01 02:06:00,79.047,79.068,79.047,79.068,12800000.0
2006-12-01 02:07:00,79.065,79.065,79.051,79.053,12800000.0
2006-12-01 02:08:00,79.05,79.056,79.042,79.042,17600000.0
2006-12-01 02:09:00,79.054,79.057,79.047,79.057,16000000.0
2006-12-01 02:10:00,79.048,79.066,79.048,79.063,9600000.0
2006-12-01 02:11:00,79.073,79.073,79.051,79.057,12800000.0
2006-12-01 02:12:00,79.046,79.046,79.031,79.031,11200000.0
2006-12-01 02:13:00,79.037,79.042,79.033,79.036,11200000.0
2006-12-01 02:14:00,79.035,79.035,79.003,79.003,11200000.0
2006-12-01 02:15:00,79.007,79.017,79.001,79.001,11200000.0
2006-12-01 02:16:00,78.993,78.994,78.933,78.99,9600000.0
2006-12-01 02:17:00,78.987,78.996,78.985,78.996,11200000.0
2006-12-01 02:18:00,78.988,78.993,78.98,78.993,12200000.0
2006-12-01 02:19:00,78.993,78.996,78.985,78.993,12800000.0
2006-12-01 02:20:00,78.981,78.995,78.981,78.995,8000000.0
2006-12-01 02:21:00,78.992,78.995,78.982,78.986,17600000.0
2006-12-01 02:22:00,78.984,78.991,78.981,78.991,12800000.0
2006-12-01 02:23:00,78.99,78.999,78.99,78.992,12800000.0
2006-12-01 02:24:00,78.974,78.983,78.888,78.982,11200000.0
2006-12-01 02:26:00,78.976,78.986,78.966,78.986,17600000.0
2006-12-01 02:28:00,78.979,78.985,78.976,78.976,14400000.0
2006-12-01 02:29:00,78.979,78.985,78.973,78.984,11200000.0
2006-12-01 02:30:00,78.983,78.984,78.977,78.977,11200000.0
2006-12-01 02:31:00,78.972,78.974,78.955,78.969,17600000.0
2006-12-01 02:32:00,78.975,78.985,78.954,78.985,11200000.0
2006-12-01 02:33:00,78.987,78.988,78.977,78.983,11200000.0
2006-12-01 02:35:00,78.997,79.002,78.997,79.002,12800000.0
2006-12-01 02:38:00,79.013,79.013,79.004,79.01,12800000.0
2006-12-01 02:39:00,79.017,79.017,79.005,79.009,16000000.0
2006-12-01 02:40:00,79.02,79.044,79.02,79.042,13200000.0
2006-12-01 02:41:00,79.054,79.059,79.054,79.055,11200000.0
2006-12-01 02:42:00,79.041,79.053,79.041,79.041,12800000.0
2006-12-01 02:43:00,79.039,79.052,79.039,79.052,11200000.0
2006-12-01 02:44:00,79.059,79.067,79.054,79.067,12800000.0
2006-12-01 02:45:00,79.05,79.05,79.036,79.043,11200000.0
2006-12-01 02:46:00,79.042,79.042,79.03,79.034,12800000.0
2006-12-01 02:47:00,79.034,79.043,79.03,79.033,12800000.0
2006-12-01 02:48:00,79.033,79.04,79.03,79.03,14400000.0
2006-12-01 02:49:00,79.035,79.053,79.035,79.046,17600000.0
2006-12-01 02:50:00,79.047,79.049,79.045,79.048,11200000.0
2006-12-01 02:52:00,79.026,79.026,78.957,79.012,11200000.0
2006-12-01 02:53:00,79.014,79.02,79.007,79.007,11200000.0
2006-12-01 02:54:00,78.929,79.017,78.929,79.013,11200000.0
2006-12-01 02:55:00,78.987,78.99,78.984,78.984,11200000.0
2006-12-01 02:56:00,78.987,78.987,78.975,78.984,11200000.0
2006-12-01 02:57:00,78.984,78.994,78.972,78.994,11200000.0
2006-12-01 02:58:00,78.992,78.995,78.974,78.991,8000000.0
2006-12-01 02:59:00,78.986,78.986,78.975,78.977,10600000.0
2006-12-01 03:00:00,78.958,78.958,78.847,78.847,11200000.0
2006-12-01 03:01:00,78.939,78.945,78.927,78.932,11200000.0
2006-12-01 03:02:00,78.938,78.941,78.93,78.93,11200000.0
2006-12-01 03:03:00,78.929,78.933,78.92,78.933,14400000.0
2006-12-01 03:04:00,78.931,78.931,78.922,78.922,11200000.0
2006-12-01 03:06:00,78.921,78.929,78.918,78.929,16000000.0
2006-12-01 03:07:00,78.922,78.939,78.92,78.92,14400000.0
2006-12-01 03:08:00,78.93,78.946,78.925,78.937,11200000.0
2006-12-01 03:09:00,78.946,78.955,78.946,78.95,11200000.0
2006-12-01 03:10:00,78.948,78.948,78.927,78.934,16000000.0
2006-12-01 03:11:00,78.92,78.931,78.92,78.924,11200000.0
2006-12-01 03:12:00,78.919,78.927,78.904,78.904,17000000.0
2006-12-01 03:13:00,78.921,78.921,78.915,78.917,16000000.0
2006-12-01 03:14:00,78.915,78.919,78.914,78.919,11200000.0
2006-12-01 03:16:00,78.916,78.925,78.916,78.919,14400000.0
2006-12-01 03:17:00,78.924,78.931,78.914,78.931,11200000.0
2006-12-01 03:18:00,78.937,78.942,78.929,78.936,12800000.0
2006-12-01 03:19:00,78.939,78.951,78.936,78.936,12800000.0
2006-12-01 03:20:00,78.946,78.946,78.931,78.931,12800000.0
2006-12-01 03:21:00,78.925,78.926,78.912,78.926,14400000.0
2006-12-01 03:22:00,78.923,78.924,78.91,78.91,11200000.0
2006-12-01 03:23:00,78.911,78.918,78.904,78.91,9600000.0
2006-12-01 03:24:00,78.909,78.922,78.909,78.922,9600000.0
2006-12-01 03:25:00,78.925,78.93,78.919,78.925,17600000.0
2006-12-01 03:26:00,78.924,78.924,78.909,78.909,12800000.0
2006-12-01 03:27:00,78.924,78.936,78.922,78.922,13800000.0
2006-12-01 03:28:00,78.912,78.912,78.893,78.893,11200000.0
2006-12-01 03:29:00,78.892,78.898,78.877,78.877,12800000.0
2006-12-01 03:30:00,78.876,78.882,78.818,78.881,17600000.0
2006-12-01 03:31:00,78.886,78.891,78.881,78.887,12800000.0
2006-12-01 03:32:00,78.881,78.882,78.872,78.872,11200000.0
2006-12-01 03:33:00,78.873,78.883,78.873,78.875,11200000.0
2006-12-01 03:34:00,78.869,78.892,78.869,78.892,11200000.0
2006-12-01 03:35:00,78.9,78.913,78.899,78.902,17600000.0
2006-12-01 03:36:00,78.911,78.913,78.896,78.896,11200000.0
2006-12-01 03:37:00,78.89,78.892,78.88,78.881,17600000.0
2006-12-01 03:38:00,78.867,78.898,78.867,78.893,12200000.0
2006-12-01 03:39:00,78.891,78.899,78.836,78.895,14400000.0
2006-12-01 03:40:00,78.892,78.899,78.889,78.896,12800000.0
2006-12-01 03:41:00,78.896,78.896,78.884,78.884,11200000.0
2006-12-01 03:42:00,78.884,78.888,78.872,78.872,12800000.0
2006-12-01 03:43:00,78.88,78.883,78.865,78.883,11200000.0
2006-12-01 03:44:00,78.872,78.872,78.858,78.861,12800000.0
2006-12-01 03:45:00,78.855,78.865,78.855,78.86,11200000.0
2006-12-01 03:46:00,78.863,78.865,78.859,78.859,11200000.0
2006-12-01 03:47:00,78.857,78.865,78.855,78.865,11200000.0
2006-12-01 03:48:00,78.869,78.874,78.867,78.867,11200000.0
2006-12-01 03:49:00,78.863,78.867,78.859,78.859,16000000.0
2006-12-01 03:50:00,78.862,78.864,78.856,78.856,10600000.0
2006-12-01 03:51:00,78.863,78.872,78.857,78.872,8000000.0
2006-12-01 03:52:00,78.903,78.909,78.892,78.898,14400000.0
2006-12-01 03:53:00,78.906,78.923,78.906,78.923,9600000.0
2006-12-01 03:54:00,78.928,78.928,78.915,78.924,14400000.0
2006-12-01 03:55:00,78.918,78.927,78.914,78.927,14400000.0
2006-12-01 03:56:00,78.927,78.929,78.918,78.918,12200000.0
2006-12-01 03:57:00,78.91,78.91,78.881,78.886,12200000.0
2006-12-01 03:58:00,78.872,78.873,78.866,78.871,15400000.0
2006-12-01 03:59:00,78.877,78.89,78.877,78.886,12800000.0
2006-12-01 04:00:00,78.894,78.894,78.877,78.888,13800000.0
2006-12-01 04:01:00,78.898,78.898,78.889,78.896,11200000.0
2006-12-01 04:02:00,78.892,78.892,78.881,78.881,8000000.0
2006-12-01 04:05:00,78.894,78.899,78.894,78.895,11200000.0
2006-12-01 04:06:00,78.889,78.89,78.881,78.882,14400000.0
2006-12-01 04:07:00,78.887,78.895,78.875,78.875,14400000.0
2006-12-01 04:08:00,78.884,78.886,78.88,78.882,11200000.0
2006-12-01 04:09:00,78.881,78.887,78.879,78.887,11200000.0
2006-12-01 04:12:00,78.866,78.866,78.858,78.861,8000000.0
2006-12-01 04:13:00,78.865,78.866,78.857,78.866,11200000.0
2006-12-01 04:14:00,78.866,78.876,78.866,78.874,11200000.0
2006-12-01 04:15:00,78.878,78.88,78.868,78.88,12800000.0
2006-12-01 04:16:00,78.879,78.879,78.862,78.862,11200000.0
2006-12-01 04:17:00,78.869,78.872,78.865,78.872,14400000.0
2006-12-01 04:18:00,78.869,78.869,78.858,78.862,12800000.0
2006-12-01 04:20:00,78.854,78.857,78.767,78.85,11200000.0
2006-12-01 04:21:00,78.857,78.859,78.853,78.853,11200000.0
2006-12-01 04:22:00,78.851,78.855,78.845,78.846,16000000.0
2006-12-01 04:23:00,78.839,78.852,78.839,78.843,12800000.0
2006-12-01 04:24:00,78.845,78.846,78.838,78.839,12800000.0
2006-12-01 04:25:00,78.836,78.836,78.821,78.834,14400000.0
2006-12-01 04:26:00,78.827,78.828,78.818,78.828,14400000.0
2006-12-01 04:28:00,78.826,78.837,78.826,78.837,11200000.0
2006-12-01 04:30:00,78.831,78.842,78.826,78.826,12800000.0
2006-12-01 04:31:00,78.84,78.849,78.839,78.848,12800000.0
2006-12-01 04:32:00,78.85,78.866,78.849,78.864,12800000.0
2006-12-01 04:35:00,78.868,78.868,78.858,78.858,12800000.0
2006-12-01 04:36:00,78.867,78.867,78.853,78.853,6400000.0
2006-12-01 04:37:00,78.862,78.862,78.85,78.85,12800000.0
2006-12-01 04:38:00,78.858,78.867,78.854,78.867,9600000.0
2006-12-01 04:39:00,78.86,78.87,78.848,78.865,12800000.0
2006-12-01 04:41:00,78.869,78.876,78.86,78.866,11200000.0
2006-12-01 04:43:00,78.876,78.876,78.863,78.865,12800000.0
2006-12-01 04:44:00,78.86,78.86,78.851,78.854,9600000.0
2006-12-01 04:45:00,78.864,78.87,78.861,78.861,11600000.0
2006-12-01 04:46:00,78.87,78.87,78.863,78.868,14400000.0
2006-12-01 04:47:00,78.857,78.866,78.856,78.863,9600000.0
2006-12-01 04:48:00,78.883,78.887,78.877,78.877,12800000.0
2006-12-01 04:49:00,78.863,78.881,78.863,78.881,11200000.0
2006-12-01 04:50:00,78.885,78.885,78.875,78.875,11200000.0
2006-12-01 04:51:00,78.868,78.877,78.783,78.877,14400000.0
2006-12-01 04:53:00,78.879,78.886,78.878,78.886,9600000.0
2006-12-01 04:54:00,78.881,78.886,78.879,78.884,12800000.0
2006-12-01 04:55:00,78.878,78.883,78.877,78.883,11200000.0
2006-12-01 04:56:00,78.884,78.893,78.884,78.893,17600000.0
2006-12-01 04:57:00,78.898,78.906,78.889,78.906,11200000.0
2006-12-01 04:58:00,78.911,78.919,78.906,78.906,8000000.0
2006-12-01 04:59:00,78.931,78.936,78.929,78.936,12800000.0
2006-12-01 05:01:00,78.93,78.942,78.925,78.942,14800000.0
2006-12-01 05:02:00,78.951,78.962,78.951,78.958,14400000.0
2006-12-01 05:03:00,78.961,78.973,78.956,78.967,12800000.0
2006-12-01 05:04:00,78.963,78.977,78.962,78.977,8000000.0
2006-12-01 05:05:00,78.983,78.99,78.981,78.981,11200000.0
2006-12-01 05:06:00,78.973,78.98,78.964,78.975,11200000.0
2006-12-01 05:07:00,78.954,78.978,78.954,78.978,14400000.0
2006-12-01 05:08:00,78.983,78.99,78.97,78.989,11200000.0
2006-12-01 05:09:00,78.987,78.99,78.979,78.979,17600000.0
2006-12-01 05:10:00,78.987,78.99,78.965,78.99,12800000.0
2006-12-01 05:11:00,78.985,78.996,78.98,78.98,12800000.0
2006-12-01 05:12:00,78.983,78.989,78.98,78.985,12800000.0
2006-12-01 05:13:00,78.992,79.0,78.985,78.992,12800000.0
2006-12-01 05:15:00,78.995,79.0,78.976,78.989,16000000.0
2006-12-01 05:16:00,79.0,79.0,78.931,78.982,16000000.0
2006-12-01 05:17:00,78.977,79.002,78.977,79.002,11200000.0
2006-12-01 05:18:00,78.993,78.998,78.975,78.987,8000000.0
2006-12-01 05:20:00,78.986,78.998,78.986,78.998,11200000.0
2006-12-01 05:21:00,79.003,79.014,78.999,79.014,12800000.0
2006-12-01 05:22:00,79.011,79.015,79.011,79.011,11200000.0
2006-12-01 05:23:00,79.007,79.035,79.007,79.035,12800000.0
2006-12-01 05:24:00,79.043,79.048,79.04,79.04,11200000.0
2006-12-01 05:25:00,79.046,79.075,79.046,79.075,12800000.0
2006-12-01 05:26:00,79.088,79.088,79.077,79.086,12800000.0
2006-12-01 05:27:00,79.08,79.08,79.065,79.07,12800000.0
2006-12-01 05:28:00,79.062,79.064,79.056,79.062,11200000.0
2006-12-01 05:31:00,79.05,79.064,79.05,79.064,17600000.0
2006-12-01 05:32:00,79.066,79.076,79.066,79.076,12800000.0
2006-12-01 05:33:00,79.068,79.068,79.054,79.054,10000000.0
2006-12-01 05:34:00,79.068,79.068,79.044,79.044,16000000.0
2006-12-01 05:35:00,79.055,79.073,79.055,79.073,11200000.0
2006-12-01 05:37:00,79.071,79.077,79.07,79.071,11200000.0
2006-12-01 05:38:00,79.077,79.087,79.065,79.087,16000000.0
2006-12-01 05:39:00,79.089,79.099,79.086,79.099,11200000.0
2006-12-01 05:40:00,79.095,79.095,79.087,79.095,10400000.0
2006-12-01 05:41:00,79.104,79.106,79.102,79.106,12800000.0
2006-12-01 05:42:00,79.1,79.121,79.1,79.116,11200000.0
2006-12-01 05:43:00,79.128,79.136,79.128,79.131,11200000.0
2006-12-01 05:44:00,79.149,79.152,79.146,79.146,11200000.0
2006-12-01 05:45:00,79.128,79.128,79.119,79.119,16000000.0
2006-12-01 05:46:00,79.115,79.115,79.087,79.11,17600000.0
2006-12-01 05:48:00,79.128,79.128,79.115,79.126,9600000.0
2006-12-01 05:49:00,79.128,79.147,79.128,79.142,17600000.0
2006-12-01 05:50:00,79.149,79.152,79.136,79.136,11200000.0
2006-12-01 05:51:00,79.158,79.171,79.155,79.171,11200000.0
2006-12-01 05:52:00,79.155,79.155,79.137,79.137,12800000.0
2006-12-01 05:53:00,79.125,79.133,79.122,79.133,17000000.0
2006-12-01 05:54:00,79.132,79.156,79.132,79.156,9400000.0
2006-12-01 05:55:00,79.113,79.184,79.113,79.17,11200000.0
2006-12-01 05:56:00,79.137,79.155,79.137,79.155,12800000.0
2006-12-01 05:57:00,79.155,79.158,79.149,79.158,12800000.0
2006-12-01 05:58:00,79.162,79.174,79.08,79.155,12800000.0
2006-12-01 05:59:00,79.177,79.184,79.17,79.18,12800000.0
2006-12-01 06:00:00,79.184,79.184,79.174,79.179,8000000.0
2006-12-01 06:02:00,79.187,79.211,79.187,79.202,12800000.0
2006-12-01 06:03:00,79.197,79.197,79.162,79.175,11600000.0
2006-12-01 06:04:00,79.163,79.17,79.151,79.17,16000000.0
2006-12-01 06:05:00,79.173,79.175,79.162,79.167,13800000.0
2006-12-01 06:06:00,79.17,79.17,79.152,79.152,12800000.0
2006-12-01 06:07:00,79.158,79.174,79.158,79.173,11200000.0
2006-12-01 06:08:00,79.17,79.188,79.17,79.188,11200000.0
2006-12-01 06:09:00,79.187,79.189,79.183,79.189,11200000.0
2006-12-01 06:10:00,79.181,79.189,79.097,79.183,11200000.0
2006-12-01 06:11:00,79.185,79.19,79.176,79.19,17000000.0
2006-12-01 06:12:00,79.188,79.188,79.177,79.18,11200000.0
2006-12-01 06:13:00,79.183,79.187,79.163,79.181,12800000.0
2006-12-01 06:14:00,79.189,79.189,79.17,79.185,12800000.0
2006-12-01 06:15:00,79.173,79.178,79.165,79.165,8000000.0
2006-12-01 06:17:00,79.153,79.157,79.15,79.153,12800000.0
2006-12-01 06:18:00,79.153,79.153,79.143,79.143,12800000.0
2006-12-01 06:19:00,79.149,79.152,79.145,79.148,12800000.0
2006-12-01 06:20:00,79.154,79.162,79.147,79.147,15400000.0
2006-12-01 06:21:00,79.153,79.17,79.153,79.163,12800000.0
2006-12-01 06:22:00,79.163,79.172,79.163,79.167,12800000.0
2006-12-01 06:23:00,79.167,79.169,79.159,79.159,8000000.0
2006-12-01 06:24:00,79.166,79.175,79.16,79.175,8000000.0
2006-12-01 06:25:00,79.174,79.176,79.154,79.176,12800000.0
2006-12-01 06:26:00,79.18,79.18,79.163,79.166,12800000.0
2006-12-01 06:27:00,79.158,79.158,79.14,79.145,14400000.0
2006-12-01 06:28:00,79.144,79.155,79.144,79.144,8000000.0
2006-12-01 06:29:00,79.156,79.166,79.156,79.156,11200000.0
2006-12-01 06:30:00,79.152,79.153,79.138,79.138,14400000.0
2006-12-01 06:31:00,79.112,79.117,79.089,79.117,14400000.0
2006-12-01 06:32:00,79.116,79.122,79.106,79.111,12800000.0
2006-12-01 06:33:00,79.116,79.125,79.107,79.116,17600000.0
2006-12-01 06:34:00,79.085,79.111,79.085,79.099,12800000.0
2006-12-01 06:35:00,79.108,79.115,79.099,79.099,12800000.0
2006-12-01 06:38:00,79.103,79.109,79.096,79.109,16000000.0
2006-12-01 06:40:00,79.105,79.105,79.095,79.105,9600000.0
2006-12-01 06:41:00,79.112,79.112,79.103,79.105,12200000.0
2006-12-01 06:42:00,79.104,79.11,79.101,79.101,9600000.0
2006-12-01 06:43:00,79.048,79.113,79.048,79.107,16000000.0
2006-12-01 06:44:00,79.092,79.093,79.08,79.087,17600000.0
2006-12-01 06:45:00,79.098,79.098,79.084,79.089,17600000.0
2006-12-01 06:46:00,79.094,79.104,79.094,79.104,12800000.0
2006-12-01 06:47:00,79.103,79.103,79.096,79.101,12800000.0
2006-12-01 06:48:00,79.095,79.097,79.086,79.086,17600000.0
2006-12-01 06:49:00,79.082,79.093,79.081,79.093,17000000.0
2006-12-01 06:50:00,79.08,79.11,79.08,79.11,14400000.0
2006-12-01 06:51:00,79.12,79.121,79.104,79.111,12800000.0
2006-12-01 06:52:00,79.121,79.123,79.111,79.116,12800000.0
2006-12-01 06:53:00,79.117,79.124,79.114,79.118,17600000.0
2006-12-01 06:54:00,79.13,79.136,79.13,79.136,14400000.0
2006-12-01 06:55:00,79.128,79.134,79.128,79.128,9600000.0
2006-12-01 06:56:00,79.127,79.133,79.127,79.133,11200000.0
2006-12-01 06:58:00,79.126,79.126,79.117,79.118,12800000.0
2006-12-01 06:59:00,79.144,79.144,79.111,79.117,12800000.0
2006-12-01 07:00:00,79.121,79.132,79.119,79.128,16000000.0
2006-12-01 07:01:00,79.152,79.152,79.126,79.139,17600000.0
2006-12-01 07:03:00,79.117,79.158,79.117,79.158,12800000.0
2006-12-01 07:04:00,79.154,79.163,79.152,79.163,12800000.0
2006-12-01 07:05:00,79.176,79.178,79.162,79.173,11200000.0
2006-12-01 07:06:00,79.176,79.178,79.173,79.173,12800000.0
2006-12-01 07:07:00,79.169,79.175,79.164,79.175,11200000.0
2006-12-01 07:08:00,79.174,79.191,79.166,79.188,16400000.0
2006-12-01 07:09:00,79.195,79.205,79.195,79.195,12800000.0
2006-12-01 07:10:00,79.188,79.202,79.182,79.193,17600000.0
2006-12-01 07:11:00,79.197,79.207,79.192,79.207,12800000.0
2006-12-01 07:12:00,79.202,79.223,79.198,79.198,11200000.0
2006-12-01 07:13:00,79.202,79.202,79.194,79.198,12800000.0
2006-12-01 07:15:00,79.204,79.214,79.204,79.206,11200000.0
2006-12-01 07:16:00,79.199,79.207,79.199,79.204,11200000.0
2006-12-01 07:17:00,79.204,79.205,79.197,79.197,12800000.0
2006-12-01 07:18:00,79.205,79.209,79.203,79.207,17600000.0
2006-12-01 07:19:00,79.205,79.205,79.187,79.202,12800000.0
2006-12-01 07:20:00,79.21,79.21,79.199,79.201,12800000.0
2006-12-01 07:21:00,79.213,79.231,79.213,79.224,12800000.0
2006-12-01 07:22:00,79.228,79.241,79.225,79.241,17600000.0
2006-12-01 07:23:00,79.243,79.243,79.237,79.24,11200000.0
2006-12-01 07:24:00,79.248,79.262,79.248,79.25,14400000.0
2006-12-01 07:25:00,79.221,79.221,79.181,79.198,16000000.0
2006-12-01 07:26:00,79.205,79.208,79.197,79.201,11200000.0
2006-12-01 07:27:00,79.207,79.223,79.207,79.222,16000000.0
2006-12-01 07:28:00,79.244,79.271,79.244,79.271,14400000.0
2006-12-01 07:29:00,79.276,79.276,79.234,79.234,11200000.0
2006-12-01 07:30:00,79.228,79.234,79.226,79.229,11200000.0
2006-12-01 07:31:00,79.229,79.245,79.229,79.245,17600000.0
2006-12-01 07:32:00,79.249,79.249,79.235,79.236,17600000.0
2006-12-01 07:33:00,79.237,79.25,79.237,79.25,8000000.0
2006-12-01 07:34:00,79.236,79.236,79.196,79.196,12200000.0
2006-12-01 07:35:00,79.159,79.168,79.158,79.159,16000000.0
2006-12-01 07:36:00,79.139,79.17,79.139,79.17,11200000.0
2006-12-01 07:37:00,79.183,79.189,79.182,79.185,11200000.0
2006-12-01 07:38:00,79.187,79.198,79.182,79.198,12800000.0
2006-12-01 07:39:00,79.209,79.211,79.205,79.208,11200000.0
2006-12-01 07:40:00,79.202,79.204,79.198,79.204,11200000.0
2006-12-01 07:41:00,79.204,79.208,79.198,79.2,12800000.0
2006-12-01 07:42:00,79.197,79.208,79.195,79.208,12200000.0
2006-12-01 07:43:00,79.201,79.209,79.199,79.202,12200000.0
2006-12-01 07:45:00,79.207,79.216,79.204,79.216,11200000.0
2006-12-01 07:46:00,79.21,79.225,79.21,79.22,11200000.0
2006-12-01 07:47:00,79.233,79.243,79.231,79.238,14400000.0
2006-12-01 07:48:00,79.238,79.238,79.218,79.218,14400000.0
2006-12-01 07:49:00,79.212,79.229,79.212,79.229,17600000.0
2006-12-01 07:50:00,79.232,79.235,79.229,79.233,8000000.0
2006-12-01 07:51:00,79.243,79.243,79.222,79.224,12800000.0
2006-12-01 07:52:00,79.209,79.226,79.207,79.207,17600000.0
2006-12-01 07:53:00,79.2,79.221,79.2,79.207,12800000.0
2006-12-01 07:54:00,79.205,79.207,79.198,79.198,11200000.0
2006-12-01 07:55:00,79.202,79.213,79.184,79.213,12800000.0
2006-12-01 07:56:00,79.222,79.228,79.215,79.215,16000000.0
2006-12-01 07:57:00,79.207,79.223,79.207,79.223,11200000.0
2006-12-01 07:58:00,79.232,79.235,79.225,79.235,11200000.0
2006-12-01 07:59:00,79.241,79.256,79.241,79.254,12800000.0
2006-12-01 08:00:00,79.264,79.286,79.264,79.284,8000000.0
2006-12-01 08:01:00,79.26,79.267,79.252,79.252,8000000.0
2006-12-01 08:02:00,79.249,79.249,79.241,79.244,4800000.0
2006-12-01 08:03:00,79.24,79.24,79.23,79.235,11200000.0
2006-12-01 08:04:00,79.234,79.235,79.226,79.23,17600000.0
2006-12-01 08:05:00,79.233,79.248,79.232,79.245,14800000.0
2006-12-01 08:06:00,79.263,79.271,79.249,79.271,12800000.0
2006-12-01 08:07:00,79.286,79.301,79.286,79.301,11200000.0
2006-12-01 08:08:00,79.29,79.305,79.29,79.304,17600000.0
2006-12-01 08:10:00,79.269,79.294,79.269,79.292,12800000.0
2006-12-01 08:11:00,79.3,79.3,79.279,79.287,11200000.0
2006-12-01 08:12:00,79.298,79.328,79.298,79.318,15400000.0
2006-12-01 08:13:00,79.312,79.322,79.307,79.307,11200000.0
2006-12-01 08:14:00,79.296,79.297,79.288,79.288,12800000.0
2006-12-01 08:15:00,79.3,79.3,79.272,79.272,16000000.0
2006-12-01 08:16:00,79.292,79.297,79.279,79.297,11200000.0
2006-12-01 08:17:00,79.286,79.286,79.262,79.262,12800000.0
2006-12-01 08:18:00,79.251,79.275,79.251,79.275,12800000.0
2006-12-01 08:19:00,79.261,79.264,79.247,79.251,14800000.0
2006-12-01 08:20:00,79.25,79.25,79.228,79.245,16000000.0
2006-12-01 08:21:00,79.245,79.256,79.239,79.243,17600000.0
2006-12-01 08:22:00,79.251,79.252,79.244,79.244,11200000.0
2006-12-01 08:23:00,79.258,79.264,79.256,79.256,10600000.0
2006-12-01 08:24:00,79.261,79.269,79.261,79.268,9600000.0
2006-12-01 08:25:00,79.257,79.257,79.246,79.25,12800000.0
2006-12-01 08:26:00,79.255,79.276,79.182,79.276,8000000.0
2006-12-01 08:27:00,79.26,79.281,79.26,79.278,12800000.0
2006-12-01 08:28:00,79.28,79.28,79.256,79.271,11200000.0
2006-12-01 08:29:00,79.269,79.269,79.256,79.256,14400000.0
2006-12-01 08:30:00,79.26,79.283,79.26,79.278,11200000.0
2006-12-01 08:31:00,79.282,79.317,79.282,79.317,12800000.0
2006-12-01 08:32:00,79.323,79.33,79.323,79.33,11200000.0
2006-12-01 08:33:00,79.348,79.367,79.32,79.32,11200000.0
2006-12-01 08:34:00,79.322,79.324,79.306,79.306,9600000.0
2006-12-01 08:35:00,79.3,79.3,79.284,79.285,17600000.0
2006-12-01 08:36:00,79.283,79.297,79.283,79.288,17600000.0
2006-12-01 08:37:00,79.297,79.297,79.278,79.278,11200000.0
2006-12-01 08:38:00,79.284,79.304,79.284,79.304,11200000.0
2006-12-01 08:39:00,79.292,79.315,79.292,79.315,16000000.0
2006-12-01 08:40:00,79.32,79.322,79.31,79.315,16000000.0
2006-12-01 08:41:00,79.327,79.337,79.324,79.337,17600000.0
2006-12-01 08:42:00,79.339,79.341,79.33,79.334,12800000.0
2006-12-01 08:44:00,79.342,79.349,79.339,79.345,12800000.0
2006-12-01 08:45:00,79.337,79.341,79.326,79.326,16000000.0
2006-12-01 08:46:00,79.318,79.355,79.318,79.355,11200000.0
2006-12-01 08:47:00,79.365,79.366,79.352,79.357,11200000.0
2006-12-01 08:48:00,79.35,79.35,79.334,79.334,12800000.0
2006-12-01 08:49:00,79.331,79.346,79.331,79.338,17600000.0
2006-12-01 08:50:00,79.332,79.332,79.318,79.32,12800000.0
2006-12-01 08:51:00,79.321,79.336,79.321,79.335,17600000.0
2006-12-01 08:52:00,79.334,79.334,79.315,79.32,11200000.0
2006-12-01 08:53:00,79.317,79.329,79.316,79.32,16000000.0
2006-12-01 08:54:00,79.342,79.342,79.337,79.337,3200000.0
2006-12-01 08:55:00,79.347,79.347,79.314,79.314,16000000.0
2006-12-01 08:56:00,79.324,79.324,79.319,79.321,11200000.0
2006-12-01 08:57:00,79.301,79.302,79.289,79.289,11200000.0
2006-12-01 08:58:00,79.304,79.304,79.291,79.291,9600000.0
2006-12-01 08:59:00,79.293,79.293,79.284,79.285,12800000.0
2006-12-01 09:00:00,79.292,79.292,79.272,79.273,17600000.0
2006-12-01 09:01:00,79.271,79.277,79.268,79.273,11200000.0
2006-12-01 09:02:00,79.278,79.285,79.271,79.272,11200000.0
2006-12-01 09:03:00,79.274,79.275,79.238,79.259,16000000.0
2006-12-01 09:04:00,79.266,79.269,79.255,79.255,11200000.0
2006-12-01 09:06:00,79.258,79.258,79.244,79.258,12800000.0
2006-12-01 09:07:00,79.253,79.256,79.247,79.253,12800000.0
2006-12-01 09:08:00,79.248,79.253,79.244,79.249,12200000.0
2006-12-01 09:09:00,79.254,79.259,79.243,79.249,18000000.0
2006-12-01 09:10:00,79.247,79.275,79.247,79.275,12800000.0
2006-12-01 09:11:00,79.266,79.266,79.239,79.249,12800000.0
2006-12-01 09:12:00,79.246,79.258,79.24,79.258,12800000.0
2006-12-01 09:13:00,79.257,79.261,79.253,79.255,11200000.0
2006-12-01 09:14:00,79.252,79.253,79.236,79.236,11200000.0
2006-12-01 09:15:00,79.236,79.243,79.224,79.226,11600000.0
2006-12-01 09:16:00,79.222,79.234,79.222,79.232,12800000.0
2006-12-01 09:17:00,79.242,79.258,79.231,79.258,11200000.0
2006-12-01 09:18:00,79.273,79.276,79.268,79.274,14400000.0
2006-12-01 09:19:00,79.28,79.29,79.277,79.29,13200000.0
2006-12-01 09:20:00,79.289,79.294,79.285,79.294,16000000.0
2006-12-01 09:21:00,79.289,79.301,79.284,79.301,11200000.0
2006-12-01 09:22:00,79.306,79.327,79.298,79.327,17600000.0
2006-12-01 09:23:00,79.341,79.345,79.335,79.335,12800000.0
2006-12-01 09:24:00,79.259,79.351,79.259,79.334,11200000.0
2006-12-01 09:25:00,79.342,79.348,79.341,79.346,12800000.0
2006-12-01 09:26:00,79.345,79.354,79.341,79.348,11200000.0
2006-12-01 09:27:00,79.341,79.356,79.341,79.356,11200000.0
2006-12-01 09:28:00,79.352,79.366,79.352,79.366,12800000.0
2006-12-01 09:29:00,79.371,79.394,79.371,79.394,11200000.0
2006-12-01 09:30:00,79.41,79.41,79.381,79.381,12800000.0
2006-12-01 09:31:00,79.36,79.371,79.36,79.367,12800000.0
2006-12-01 09:32:00,79.365,79.376,79.355,79.363,14400000.0
2006-12-01 09:33:00,79.362,79.377,79.362,79.369,12800000.0
2006-12-01 09:34:00,79.367,79.367,79.348,79.348,11200000.0
2006-12-01 09:35:00,79.341,79.341,79.332,79.334,12800000.0
2006-12-01 09:36:00,79.325,79.325,79.314,79.316,9600000.0
2006-12-01 09:37:00,79.323,79.33,79.264,79.304,16000000.0
2006-12-01 09:38:00,79.282,79.282,79.25,79.25,11200000.0
2006-12-01 09:39:00,79.273,79.28,79.273,79.277,12800000.0
2006-12-01 09:40:00,79.279,79.28,79.263,79.279,14400000.0
2006-12-01 09:41:00,79.282,79.286,79.278,79.286,11200000.0
2006-12-01 09:42:00,79.271,79.279,79.27,79.271,16000000.0
2006-12-01 09:43:00,79.277,79.277,79.252,79.255,12800000.0
2006-12-01 09:44:00,79.258,79.265,79.251,79.251,12800000.0
2006-12-01 09:45:00,79.262,79.269,79.259,79.268,12800000.0
2006-12-01 09:46:00,79.273,79.28,79.271,79.275,11200000.0
2006-12-01 09:47:00,79.27,79.285,79.267,79.285,12800000.0
2006-12-01 09:48:00,79.285,79.287,79.274,79.276,11200000.0
2006-12-01 09:49:00,79.27,79.282,79.267,79.281,12800000.0
2006-12-01 09:50:00,79.268,79.274,79.263,79.263,16000000.0
2006-12-01 09:51:00,79.257,79.264,79.244,79.244,16000000.0
2006-12-01 09:52:00,79.231,79.259,79.223,79.259,14400000.0
2006-12-01 09:53:00,79.251,79.265,79.25,79.25,12800000.0
2006-12-01 09:54:00,79.246,79.251,79.234,79.234,17600000.0
2006-12-01 09:55:00,79.219,79.225,79.219,79.222,11200000.0
2006-12-01 09:56:00,79.231,79.244,79.228,79.244,14400000.0
2006-12-01 09:57:00,79.247,79.248,79.236,79.24,17600000.0
2006-12-01 09:58:00,79.239,79.243,79.149,79.237,17600000.0
2006-12-01 09:59:00,79.227,79.246,79.213,79.213,17600000.0
2006-12-01 10:00:00,79.242,79.251,79.234,79.251,11200000.0
2006-12-01 10:01:00,79.24,79.253,79.235,79.253,12800000.0
2006-12-01 10:02:00,79.274,79.296,79.274,79.296,16000000.0
2006-12-01 10:03:00,79.309,79.32,79.303,79.313,11200000.0
2006-12-01 10:04:00,79.305,79.315,79.305,79.315,8000000.0
2006-12-01 10:05:00,79.314,79.325,79.31,79.31,14400000.0
2006-12-01 10:06:00,79.329,79.339,79.329,79.329,16000000.0
2006-12-01 10:07:00,79.333,79.34,79.316,79.324,12800000.0
2006-12-01 10:08:00,79.325,79.349,79.325,79.349,11200000.0
2006-12-01 10:09:00,79.348,79.348,79.328,79.344,12800000.0
2006-12-01 10:10:00,79.362,79.379,79.358,79.374,17600000.0
2006-12-01 10:11:00,79.375,79.381,79.363,79.366,11200000.0
2006-12-01 10:12:00,79.345,79.347,79.322,79.347,12800000.0
2006-12-01 10:13:00,79.345,79.349,79.343,79.345,12800000.0
2006-12-01 10:14:00,79.333,79.36,79.333,79.36,11200000.0
2006-12-01 10:15:00,79.354,79.358,79.342,79.342,12800000.0
2006-12-01 10:16:00,79.349,79.365,79.349,79.361,12800000.0
2006-12-01 10:17:00,79.362,79.379,79.362,79.376,11200000.0
2006-12-01 10:18:00,79.372,79.372,79.343,79.369,11200000.0
2006-12-01 10:19:00,79.37,79.381,79.37,79.38,11200000.0
2006-12-01 10:20:00,79.367,79.367,79.348,79.357,17600000.0
2006-12-01 10:21:00,79.351,79.378,79.351,79.378,16000000.0
2006-12-01 10:22:00,79.392,79.403,79.383,79.396,11200000.0
2006-12-01 10:23:00,79.419,79.442,79.419,79.442,11200000.0
2006-12-01 10:24:00,79.465,79.483,79.431,79.431,12200000.0
2006-12-01 10:25:00,79.43,79.433,79.425,79.428,11200000.0
2006-12-01 10:26:00,79.403,79.415,79.396,79.4,17600000.0
2006-12-01 10:27:00,79.399,79.405,79.397,79.404,11200000.0
2006-12-01 10:28:00,79.406,79.424,79.406,79.423,12800000.0
2006-12-01 10:29:00,79.406,79.419,79.404,79.414,11200000.0
2006-12-01 10:30:00,79.432,79.456,79.432,79.451,8000000.0
2006-12-01 10:31:00,79.422,79.422,79.404,79.404,12800000.0
2006-12-01 10:32:00,79.402,79.402,79.377,79.377,17600000.0
2006-12-01 10:33:00,79.375,79.38,79.375,79.379,11200000.0
2006-12-01 10:34:00,79.384,79.392,79.384,79.384,11200000.0
2006-12-01 10:35:00,79.378,79.39,79.378,79.389,11200000.0
2006-12-01 10:36:00,79.398,79.414,79.398,79.414,11600000.0
2006-12-01 10:37:00,79.413,79.413,79.321,79.381,11200000.0
2006-12-01 10:38:00,79.381,79.388,79.374,79.384,12800000.0
2006-12-01 10:39:00,79.372,79.372,79.349,79.354,11200000.0
2006-12-01 10:40:00,79.37,79.39,79.37,79.39,16000000.0
2006-12-01 10:41:00,79.395,79.409,79.395,79.409,12800000.0
2006-12-01 10:42:00,79.407,79.428,79.406,79.428,11200000.0
2006-12-01 10:43:00,79.413,79.413,79.398,79.405,11200000.0
2006-12-01 10:44:00,79.413,79.42,79.403,79.42,12800000.0
2006-12-01 10:45:00,79.418,79.43,79.409,79.43,12800000.0
2006-12-01 10:46:00,79.412,79.422,79.403,79.422,12200000.0
2006-12-01 10:47:00,79.41,79.422,79.392,79.4,12800000.0
2006-12-01 10:48:00,79.396,79.396,79.344,79.344,12800000.0
2006-12-01 10:49:00,79.354,79.373,79.354,79.373,11200000.0
2006-12-01 10:50:00,79.361,79.361,79.341,79.341,16000000.0
2006-12-01 10:51:00,79.351,79.351,79.331,79.334,17600000.0
2006-12-01 10:52:00,79.331,79.331,79.313,79.316,11200000.0
2006-12-01 10:53:00,79.327,79.342,79.321,79.325,11200000.0
2006-12-01 10:54:00,79.341,79.359,79.339,79.351,17600000.0
2006-12-01 10:55:00,79.344,79.356,79.337,79.351,11200000.0
2006-12-01 10:56:00,79.348,79.348,79.337,79.337,18000000.0
2006-12-01 10:57:00,79.332,79.348,79.332,79.348,16000000.0
2006-12-01 10:58:00,79.361,79.362,79.27,79.358,12800000.0
2006-12-01 10:59:00,79.361,79.362,79.346,79.346,10600000.0
2006-12-01 11:00:00,79.354,79.363,79.354,79.362,12800000.0
2006-12-01 11:01:00,79.359,79.367,79.356,79.367,12800000.0
2006-12-01 11:02:00,79.381,79.412,79.381,79.412,16000000.0
2006-12-01 11:03:00,79.41,79.416,79.398,79.402,12800000.0
2006-12-01 11:06:00,79.405,79.411,79.398,79.403,17600000.0
2006-12-01 11:07:00,79.401,79.448,79.401,79.448,17600000.0
2006-12-01 11:08:00,79.393,79.457,79.393,79.444,11200000.0
2006-12-01 11:09:00,79.445,79.458,79.443,79.458,17600000.0
2006-12-01 11:10:00,79.468,79.469,79.45,79.45,13200000.0
2006-12-01 11:11:00,79.476,79.476,79.465,79.466,11200000.0
2006-12-01 11:12:00,79.458,79.459,79.442,79.442,17600000.0
2006-12-01 11:13:00,79.446,79.46,79.439,79.457,14400000.0
2006-12-01 11:14:00,79.454,79.459,79.45,79.45,11200000.0
2006-12-01 11:15:00,79.437,79.44,79.426,79.437,11200000.0
2006-12-01 11:16:00,79.441,79.459,79.441,79.459,12800000.0
2006-12-01 11:17:00,79.457,79.457,79.438,79.45,11200000.0
2006-12-01 11:18:00,79.45,79.454,79.432,79.432,12800000.0
2006-12-01 11:19:00,79.42,79.429,79.42,79.427,17600000.0
2006-12-01 11:20:00,79.429,79.437,79.422,79.435,12800000.0
2006-12-01 11:21:00,79.425,79.425,79.412,79.419,14400000.0
2006-12-01 11:22:00,79.419,79.436,79.419,79.428,12800000.0
2006-12-01 11:23:00,79.434,79.442,79.432,79.433,11200000.0
2006-12-01 11:24:00,79.431,79.436,79.411,79.42,12800000.0
2006-12-01 11:25:00,79.436,79.445,79.425,79.435,17600000.0
2006-12-01 11:26:00,79.432,79.452,79.432,79.442,14400000.0
2006-12-01 11:27:00,79.437,79.437,79.42,79.43,11200000.0
2006-12-01 11:28:00,79.425,79.447,79.425,79.447,14400000.0
2006-12-01 11:29:00,79.445,79.445,79.407,79.407,13800000.0
2006-12-01 11:30:00,79.4,79.4,79.385,79.389,14400000.0
2006-12-01 11:31:00,79.382,79.387,79.379,79.386,11200000.0
2006-12-01 11:32:00,79.394,79.429,79.394,79.406,17600000.0
2006-12-01 11:33:00,79.399,79.399,79.377,79.377,12800000.0
2006-12-01 11:34:00,79.387,79.398,79.383,79.383,12800000.0
2006-12-01 11:35:00,79.384,79.384,79.369,79.369,11200000.0
2006-12-01 11:36:00,79.382,79.399,79.382,79.399,12800000.0
2006-12-01 11:37:00,79.399,79.399,79.376,79.376,11200000.0
2006-12-01 11:38:00,79.367,79.377,79.367,79.371,11200000.0
2006-12-01 11:39:00,79.366,79.376,79.357,79.371,11200000.0
2006-12-01 11:40:00,79.378,79.388,79.378,79.388,11200000.0
2006-12-01 11:41:00,79.399,79.443,79.399,79.439,16000000.0
2006-12-01 11:42:00,79.434,79.444,79.425,79.437,17600000.0
2006-12-01 11:43:00,79.429,79.449,79.421,79.449,10600000.0
2006-12-01 11:44:00,79.452,79.464,79.452,79.457,11200000.0
2006-12-01 11:45:00,79.435,79.439,79.428,79.439,14400000.0
2006-12-01 11:46:00,79.441,79.463,79.431,79.463,11200000.0
2006-12-01 11:47:00,79.488,79.489,79.461,79.489,17600000.0
2006-12-01 11:48:00,79.479,79.482,79.458,79.482,11200000.0
2006-12-01 11:49:00,79.476,79.477,79.47,79.472,12800000.0
2006-12-01 11:50:00,79.478,79.48,79.466,79.466,12800000.0
2006-12-01 11:51:00,79.441,79.441,79.423,79.426,11200000.0
2006-12-01 11:52:00,79.452,79.452,79.434,79.436,11200000.0
2006-12-01 11:53:00,79.441,79.461,79.429,79.461,16000000.0
2006-12-01 11:54:00,79.466,79.468,79.452,79.468,14400000.0
2006-12-01 11:55:00,79.468,79.488,79.421,79.488,10600000.0
2006-12-01 11:56:00,79.494,79.511,79.494,79.498,12800000.0
2006-12-01 11:57:00,79.499,79.508,79.494,79.507,12200000.0
2006-12-01 11:58:00,79.514,79.515,79.502,79.502,11200000.0
2006-12-01 11:59:00,79.516,79.523,79.509,79.509,11200000.0
2006-12-01 12:00:00,79.512,79.512,79.508,79.51,11200000.0
2006-12-01 12:01:00,79.504,79.508,79.48,79.48,11200000.0
2006-12-01 12:02:00,79.482,79.502,79.482,79.483,13800000.0
2006-12-01 12:03:00,79.469,79.469,79.456,79.464,11200000.0
2006-12-01 12:04:00,79.472,79.474,79.455,79.474,17600000.0
2006-12-01 12:05:00,79.465,79.465,79.453,79.453,17600000.0
2006-12-01 12:06:00,79.457,79.457,79.444,79.452,12200000.0
2006-12-01 12:08:00,79.458,79.46,79.449,79.453,11200000.0
2006-12-01 12:09:00,79.459,79.491,79.459,79.483,14400000.0
2006-12-01 12:10:00,79.481,79.481,79.463,79.463,11600000.0
2006-12-01 12:11:00,79.468,79.468,79.45,79.45,12800000.0
2006-12-01 12:12:00,79.451,79.458,79.45,79.458,11200000.0
2006-12-01 12:13:00,79.457,79.457,79.447,79.451,11200000.0
2006-12-01 12:14:00,79.454,79.454,79.443,79.453,12800000.0
2006-12-01 12:15:00,79.449,79.467,79.446,79.467,12800000.0
2006-12-01 12:16:00,79.457,79.483,79.456,79.483,12800000.0
2006-12-01 12:17:00,79.472,79.472,79.405,79.457,17600000.0
2006-12-01 12:18:00,79.449,79.461,79.449,79.456,16000000.0
2006-12-01 12:19:00,79.447,79.454,79.435,79.453,12800000.0
2006-12-01 12:20:00,79.454,79.461,79.449,79.461,14400000.0
2006-12-01 12:21:00,79.465,79.482,79.461,79.482,11200000.0
2006-12-01 12:22:00,79.483,79.484,79.465,79.479,16000000.0
2006-12-01 12:23:00,79.462,79.462,79.448,79.449,14400000.0
2006-12-01 12:24:00,79.445,79.455,79.444,79.446,12800000.0
2006-12-01 12:25:00,79.461,79.462,79.456,79.462,11200000.0
2006-12-01 12:26:00,79.459,79.465,79.456,79.456,11200000.0
2006-12-01 12:27:00,79.457,79.467,79.457,79.467,11200000.0
2006-12-01 12:28:00,79.457,79.467,79.442,79.442,12800000.0
2006-12-01 12:29:00,79.451,79.471,79.451,79.471,17600000.0
2006-12-01 12:30:00,79.496,79.516,79.496,79.505,17600000.0
2006-12-01 12:31:00,79.489,79.508,79.489,79.498,12800000.0
2006-12-01 12:32:00,79.514,79.523,79.509,79.512,12800000.0
2006-12-01 12:33:00,79.489,79.496,79.486,79.496,14400000.0
2006-12-01 12:34:00,79.499,79.499,79.481,79.481,12200000.0
2006-12-01 12:35:00,79.474,79.479,79.469,79.47,11200000.0
2006-12-01 12:36:00,79.467,79.473,79.467,79.473,11200000.0
2006-12-01 12:37:00,79.467,79.475,79.459,79.466,11200000.0
2006-12-01 12:38:00,79.478,79.478,79.383,79.469,18000000.0
2006-12-01 12:39:00,79.466,79.481,79.464,79.465,16000000.0
2006-12-01 12:40:00,79.471,79.471,79.443,79.461,16400000.0
2006-12-01 12:41:00,79.458,79.471,79.458,79.47,12800000.0
2006-12-01 12:42:00,79.469,79.473,79.463,79.465,14400000.0
2006-12-01 12:43:00,79.463,79.463,79.449,79.456,12800000.0
2006-12-01 12:44:00,79.44,79.447,79.427,79.434,17600000.0
2006-12-01 12:45:00,79.43,79.43,79.409,79.425,16000000.0
2006-12-01 12:46:00,79.432,79.437,79.429,79.437,12800000.0
2006-12-01 12:47:00,79.43,79.436,79.418,79.43,12800000.0
2006-12-01 12:48:00,79.431,79.442,79.431,79.441,12800000.0
2006-12-01 12:49:00,79.437,79.455,79.433,79.455,16000000.0
2006-12-01 12:50:00,79.451,79.451,79.431,79.431,14400000.0
2006-12-01 12:51:00,79.425,79.431,79.421,79.423,11200000.0
2006-12-01 12:52:00,79.428,79.428,79.415,79.42,11200000.0
2006-12-01 12:53:00,79.403,79.414,79.402,79.414,11200000.0
2006-12-01 12:54:00,79.428,79.452,79.428,79.452,12800000.0
2006-12-01 12:55:00,79.457,79.457,79.443,79.451,16000000.0
2006-12-01 12:56:00,79.45,79.45,79.441,79.441,11200000.0
2006-12-01 12:57:00,79.418,79.432,79.418,79.432,11200000.0
2006-12-01 12:58:00,79.427,79.436,79.425,79.43,17600000.0
2006-12-01 13:00:00,79.424,79.428,79.416,79.428,12800000.0
2006-12-01 13:01:00,79.423,79.431,79.419,79.431,14400000.0
2006-12-01 13:02:00,79.428,79.43,79.426,79.429,12200000.0
2006-12-01 13:04:00,79.429,79.433,79.424,79.424,11200000.0
2006-12-01 13:05:00,79.414,79.416,79.404,79.409,12800000.0
2006-12-01 13:06:00,79.42,79.423,79.415,79.416,14400000.0
2006-12-01 13:07:00,79.417,79.433,79.414,79.432,14400000.0
2006-12-01 13:08:00,79.432,79.433,79.42,79.42,17600000.0
2006-12-01 13:09:00,79.426,79.426,79.406,79.406,12800000.0
2006-12-01 13:10:00,79.414,79.42,79.395,79.416,15400000.0
2006-12-01 13:11:00,79.405,79.405,79.393,79.4,11200000.0
2006-12-01 13:12:00,79.401,79.401,79.389,79.391,12800000.0
2006-12-01 13:13:00,79.392,79.399,79.39,79.393,17600000.0
2006-12-01 13:14:00,79.39,79.39,79.366,79.366,12800000.0
2006-12-01 13:15:00,79.376,79.38,79.37,79.377,12800000.0
2006-12-01 13:16:00,79.386,79.406,79.386,79.406,17600000.0
2006-12-01 13:17:00,79.393,79.393,79.375,79.391,12800000.0
2006-12-01 13:18:00,79.385,79.403,79.379,79.403,11200000.0
2006-12-01 13:20:00,79.393,79.393,79.383,79.383,9600000.0
2006-12-01 13:22:00,79.393,79.405,79.393,79.405,14400000.0
2006-12-01 13:23:00,79.405,79.405,79.387,79.388,12800000.0
2006-12-01 13:24:00,79.402,79.402,79.339,79.394,8000000.0
2006-12-01 13:25:00,79.398,79.416,79.398,79.41,17600000.0
2006-12-01 13:26:00,79.422,79.434,79.422,79.433,17600000.0
2006-12-01 13:27:00,79.418,79.425,79.414,79.424,12800000.0
2006-12-01 13:28:00,79.43,79.452,79.345,79.452,16000000.0
2006-12-01 13:29:00,79.456,79.459,79.403,79.403,11200000.0
2006-12-01 13:46:00,79.398,79.443,79.398,79.443,24000000.0
2006-12-01 13:48:00,79.438,79.446,79.437,79.437,12800000.0
2006-12-01 13:49:00,79.438,79.447,79.438,79.447,17600000.0
2006-12-01 13:52:00,79.457,79.466,79.449,79.449,12800000.0
2006-12-01 13:53:00,79.447,79.447,79.436,79.445,18000000.0
2006-12-01 13:54:00,79.447,79.447,79.436,79.436,25600000.0
2006-12-01 13:55:00,79.436,79.443,79.435,79.443,14400000.0
2006-12-01 13:56:00,79.45,79.459,79.447,79.454,14400000.0
2006-12-01 13:58:00,79.452,79.462,79.452,79.461,14400000.0
2006-12-01 13:59:00,79.459,79.463,79.419,79.44,31400000.0
2006-12-01 14:00:00,79.432,79.445,79.432,79.434,48000000.0
2006-12-01 14:01:00,79.436,79.44,79.418,79.418,32000000.0
2006-12-01 14:02:00,79.423,79.429,79.42,79.429,14400000.0
2006-12-01 14:03:00,79.433,79.436,79.433,79.435,14800000.0
2006-12-01 14:04:00,79.439,79.449,79.439,79.447,11200000.0
2006-12-01 14:05:00,79.448,79.449,79.439,79.439,24000000.0
2006-12-01 14:06:00,79.433,79.441,79.43,79.437,36800000.0
2006-12-01 14:07:00,79.428,79.429,79.415,79.425,40000000.0
2006-12-01 14:08:00,79.426,79.426,79.415,79.423,16000000.0
2006-12-01 14:09:00,79.444,79.452,79.434,79.444,33600000.0
2006-12-01 14:11:00,79.437,79.44,79.428,79.432,14400000.0
2006-12-01 14:12:00,79.421,79.421,79.382,79.382,27200000.0
2006-12-01 14:13:00,79.381,79.381,79.37,79.37,14400000.0
2006-12-01 14:14:00,79.378,79.413,79.378,79.413,12800000.0
2006-12-01 14:16:00,79.404,79.423,79.404,79.419,25600000.0
2006-12-01 14:17:00,79.41,79.421,79.409,79.417,12800000.0
2006-12-01 14:18:00,79.43,79.43,79.42,79.422,16000000.0
2006-12-01 14:19:00,79.405,79.405,79.391,79.393,12800000.0
2006-12-01 14:20:00,79.388,79.394,79.381,79.394,25400000.0
2006-12-01 14:21:00,79.386,79.386,79.375,79.376,28200000.0
2006-12-01 14:23:00,79.368,79.368,79.348,79.367,48000000.0
2006-12-01 14:24:00,79.367,79.367,79.354,79.356,12800000.0
2006-12-01 14:25:00,79.35,79.362,79.349,79.362,12800000.0
2006-12-01 14:26:00,79.371,79.398,79.371,79.396,12800000.0
2006-12-01 14:28:00,79.405,79.414,79.395,79.414,11200000.0
2006-12-01 14:29:00,79.426,79.435,79.424,79.429,36200000.0
2006-12-01 14:30:00,79.449,79.454,79.444,79.45,22400000.0
2006-12-01 14:31:00,79.452,79.462,79.452,79.455,20800000.0
2006-12-01 14:32:00,79.463,79.474,79.463,79.474,8000000.0
2006-12-01 14:33:00,79.466,79.471,79.464,79.464,23400000.0
2006-12-01 14:34:00,79.474,79.486,79.47,79.486,13200000.0
2006-12-01 14:35:00,79.482,79.482,79.461,79.461,14400000.0
2006-12-01 14:36:00,79.456,79.456,79.428,79.428,11200000.0
2006-12-01 14:37:00,79.43,79.45,79.43,79.45,11200000.0
2006-12-01 14:38:00,79.443,79.443,79.428,79.428,56000000.0
2006-12-01 14:39:00,79.435,79.444,79.43,79.438,12800000.0
2006-12-01 14:40:00,79.426,79.428,79.402,79.409,14400000.0
2006-12-01 14:41:00,79.405,79.405,79.394,79.4,56000000.0
2006-12-01 14:42:00,79.422,79.427,79.415,79.418,12200000.0
2006-12-01 14:43:00,79.409,79.409,79.39,79.39,25600000.0
2006-12-01 14:44:00,79.402,79.41,79.4,79.41,12800000.0
2006-12-01 14:45:00,79.413,79.418,79.409,79.418,11200000.0
2006-12-01 14:46:00,79.419,79.426,79.419,79.425,11200000.0
2006-12-01 14:48:00,79.424,79.431,79.424,79.424,19200000.0
2006-12-01 14:49:00,79.422,79.422,79.409,79.42,32000000.0
2006-12-01 14:50:00,79.418,79.418,79.405,79.409,28800000.0
2006-12-01 14:51:00,79.407,79.41,79.403,79.403,32000000.0
2006-12-01 14:52:00,79.408,79.413,79.408,79.413,12800000.0
2006-12-01 14:53:00,79.416,79.416,79.405,79.405,17600000.0
2006-12-01 14:54:00,79.399,79.401,79.397,79.399,12800000.0
2006-12-01 14:55:00,79.392,79.392,79.383,79.386,16000000.0
2006-12-01 14:56:00,79.376,79.384,79.374,79.374,12800000.0
2006-12-01 14:57:00,79.388,79.39,79.381,79.381,12800000.0
2006-12-01 14:58:00,79.387,79.389,79.378,79.383,17600000.0
2006-12-01 14:59:00,79.379,79.387,79.377,79.386,16000000.0
2006-12-01 15:00:00,79.382,79.389,79.382,79.389,14400000.0
2006-12-01 15:01:00,79.379,79.386,79.374,79.374,12800000.0
2006-12-01 15:02:00,79.381,79.394,79.379,79.385,27200000.0
2006-12-01 15:03:00,79.402,79.415,79.402,79.407,12800000.0
2006-12-01 15:04:00,79.396,79.405,79.393,79.405,11200000.0
2006-12-01 15:06:00,79.4,79.41,79.4,79.4,10600000.0
2006-12-01 15:07:00,79.396,79.403,79.363,79.363,25600000.0
2006-12-01 15:08:00,79.363,79.363,79.362,79.362,3200000.0
2006-12-01 15:09:00,79.346,79.358,79.342,79.342,16000000.0
2006-12-01 15:10:00,79.36,79.36,79.35,79.356,12200000.0
2006-12-01 15:12:00,79.36,79.36,79.351,79.352,12800000.0
2006-12-01 15:13:00,79.342,79.342,79.324,79.324,44800000.0
2006-12-01 15:14:00,79.321,79.325,79.31,79.325,35200000.0
2006-12-01 15:15:00,79.314,79.327,79.306,79.306,22400000.0
2006-12-01 15:16:00,79.302,79.305,79.285,79.301,36800000.0
2006-12-01 15:17:00,79.305,79.326,79.305,79.316,22400000.0
2006-12-01 15:18:00,79.318,79.325,79.304,79.325,22400000.0
2006-12-01 15:19:00,79.329,79.329,79.32,79.32,16000000.0
2006-12-01 15:20:00,79.344,79.354,79.344,79.345,24400000.0
2006-12-01 15:21:00,79.346,79.347,79.333,79.34,14400000.0
2006-12-01 15:22:00,79.339,79.348,79.336,79.348,12800000.0
2006-12-01 15:23:00,79.344,79.366,79.344,79.36,47400000.0
2006-12-01 15:24:00,79.367,79.378,79.367,79.376,25600000.0
2006-12-01 15:26:00,79.38,79.38,79.373,79.379,40400000.0
2006-12-01 15:27:00,79.387,79.389,79.382,79.385,28800000.0
2006-12-01 15:28:00,79.374,79.38,79.372,79.372,70400000.0
2006-12-01 15:29:00,79.37,79.38,79.288,79.377,46400000.0
2006-12-01 15:30:00,79.291,79.412,79.271,79.283,115200000.0
2006-12-01 15:32:00,79.377,79.384,79.377,79.383,30400000.0
2006-12-01 15:33:00,79.376,79.376,79.354,79.354,30400000.0
2006-12-01 15:34:00,79.375,79.401,79.375,79.394,22400000.0
2006-12-01 15:35:00,79.398,79.401,79.388,79.399,33600000.0
2006-12-01 15:36:00,79.394,79.4,79.391,79.392,32000000.0
2006-12-01 15:37:00,79.399,79.415,79.399,79.415,30400000.0
2006-12-01 15:38:00,79.421,79.425,79.417,79.418,59200000.0
2006-12-01 15:39:00,79.413,79.413,79.388,79.388,36800000.0
2006-12-01 15:40:00,79.385,79.4,79.385,79.4,35200000.0
2006-12-01 15:41:00,79.402,79.402,79.392,79.399,25600000.0
2006-12-01 15:42:00,79.405,79.414,79.404,79.411,43200000.0
2006-12-01 15:43:00,79.411,79.426,79.41,79.411,27200000.0
2006-12-01 15:45:00,79.405,79.414,79.396,79.414,16000000.0
2006-12-01 15:46:00,79.416,79.416,79.409,79.409,14400000.0
2006-12-01 15:47:00,79.416,79.417,79.408,79.408,30400000.0
2006-12-01 15:48:00,79.41,79.419,79.409,79.414,27200000.0
2006-12-01 15:49:00,79.429,79.431,79.416,79.422,11200000.0
2006-12-01 15:50:00,79.417,79.429,79.415,79.429,11200000.0
2006-12-01 15:51:00,79.427,79.443,79.427,79.443,12800000.0
2006-12-01 15:53:00,79.436,79.436,79.418,79.419,24000000.0
2006-12-01 15:54:00,79.416,79.421,79.416,79.42,28200000.0
2006-12-01 15:55:00,79.431,79.442,79.431,79.442,24000000.0
2006-12-01 15:56:00,79.44,79.444,79.426,79.426,50600000.0
2006-12-01 15:57:00,79.426,79.438,79.425,79.438,12800000.0
2006-12-01 15:58:00,79.431,79.444,79.431,79.443,19200000.0
2006-12-01 15:59:00,79.445,79.445,79.434,79.439,35600000.0
2006-12-01 16:00:00,79.433,79.438,79.422,79.422,51200000.0
2006-12-01 16:01:00,79.413,79.426,79.411,79.411,41600000.0
2006-12-01 16:02:00,79.41,79.422,79.41,79.417,11200000.0
2006-12-01 16:03:00,79.447,79.467,79.447,79.45,64000000.0
2006-12-01 16:04:00,79.458,79.466,79.454,79.454,43600000.0
2006-12-01 16:05:00,79.445,79.461,79.438,79.442,47400000.0
2006-12-01 16:06:00,79.444,79.471,79.444,79.452,35200000.0
2006-12-01 16:07:00,79.45,79.45,79.433,79.439,31400000.0
2006-12-01 16:08:00,79.445,79.448,79.427,79.427,44800000.0
2006-12-01 16:09:00,79.424,79.429,79.422,79.427,44800000.0
2006-12-01 16:10:00,79.449,79.449,79.428,79.428,41600000.0
2006-12-01 16:11:00,79.417,79.442,79.417,79.442,14400000.0
2006-12-01 16:12:00,79.448,79.448,79.423,79.428,56000000.0
2006-12-01 16:13:00,79.429,79.43,79.414,79.414,11000000.0
2006-12-01 16:14:00,79.404,79.416,79.402,79.413,49600000.0
2006-12-01 16:15:00,79.368,79.395,79.368,79.395,59200000.0
2006-12-01 16:16:00,79.396,79.397,79.379,79.389,17600000.0
2006-12-01 16:17:00,79.375,79.376,79.364,79.372,38400000.0
2006-12-01 16:18:00,79.362,79.372,79.362,79.371,11200000.0
2006-12-01 16:19:00,79.378,79.381,79.37,79.381,22400000.0
2006-12-01 16:20:00,79.381,79.381,79.355,79.355,11200000.0
2006-12-01 16:21:00,79.358,79.388,79.358,79.366,27200000.0
2006-12-01 16:22:00,79.371,79.393,79.367,79.381,41600000.0
2006-12-01 16:23:00,79.384,79.4,79.38,79.397,43200000.0
2006-12-01 16:24:00,79.395,79.402,79.382,79.382,17600000.0
2006-12-01 16:25:00,79.389,79.391,79.372,79.384,33600000.0
2006-12-01 16:26:00,79.375,79.377,79.366,79.367,17600000.0
2006-12-01 16:27:00,79.359,79.384,79.359,79.384,35200000.0
2006-12-01 16:28:00,79.369,79.38,79.365,79.38,27200000.0
2006-12-01 16:29:00,79.366,79.366,79.351,79.351,11200000.0
2006-12-01 16:30:00,79.37,79.378,79.346,79.346,11200000.0
2006-12-01 16:31:00,79.369,79.377,79.368,79.372,41000000.0
2006-12-01 16:32:00,79.38,79.38,79.371,79.38,12800000.0
2006-12-01 16:33:00,79.375,79.384,79.367,79.384,27200000.0
2006-12-01 16:34:00,79.391,79.401,79.388,79.401,35200000.0
2006-12-01 16:35:00,79.388,79.395,79.385,79.392,52800000.0
2006-12-01 16:36:00,79.39,79.39,79.375,79.376,51600000.0
2006-12-01 16:37:00,79.395,79.395,79.366,79.366,40400000.0
2006-12-01 16:38:00,79.359,79.386,79.359,79.37,40000000.0
2006-12-01 16:39:00,79.372,79.378,79.368,79.377,35200000.0
2006-12-01 16:40:00,79.377,79.379,79.354,79.36,56000000.0
2006-12-01 16:41:00,79.347,79.347,79.331,79.341,73600000.0
2006-12-01 16:42:00,79.339,79.342,79.326,79.326,54400000.0
2006-12-01 16:43:00,79.321,79.328,79.317,79.326,17600000.0
2006-12-01 16:44:00,79.331,79.334,79.322,79.334,11200000.0
2006-12-01 16:45:00,79.332,79.344,79.332,79.338,56400000.0
2006-12-01 16:46:00,79.338,79.349,79.338,79.339,11200000.0
2006-12-01 16:48:00,79.34,79.356,79.34,79.356,52800000.0
2006-12-01 16:49:00,79.37,79.376,79.36,79.37,36800000.0
2006-12-01 16:50:00,79.363,79.376,79.351,79.376,75200000.0
2006-12-01 16:51:00,79.374,79.378,79.368,79.37,32400000.0
2006-12-01 16:52:00,79.357,79.36,79.345,79.357,46800000.0
2006-12-01 16:53:00,79.358,79.359,79.348,79.348,30400000.0
2006-12-01 16:54:00,79.351,79.353,79.342,79.353,11200000.0
2006-12-01 16:55:00,79.354,79.362,79.352,79.353,27200000.0
2006-12-01 16:56:00,79.348,79.376,79.346,79.376,36200000.0
2006-12-01 16:57:00,79.356,79.356,79.339,79.346,19200000.0
2006-12-01 16:58:00,79.346,79.346,79.329,79.343,12800000.0
2006-12-01 16:59:00,79.333,79.335,79.309,79.309,51200000.0
2006-12-01 17:00:00,79.291,79.322,79.291,79.298,49600000.0
2006-12-01 17:01:00,79.38,79.433,79.38,79.433,40000000.0
2006-12-01 17:02:00,79.463,79.499,79.463,79.495,33600000.0
2006-12-01 17:03:00,79.513,79.515,79.49,79.49,44800000.0
2006-12-01 17:04:00,79.46,79.46,79.422,79.446,41600000.0
2006-12-01 17:05:00,79.444,79.455,79.443,79.446,54400000.0
2006-12-01 17:06:00,79.443,79.443,79.424,79.424,58600000.0
2006-12-01 17:07:00,79.407,79.435,79.407,79.422,35200000.0
2006-12-01 17:08:00,79.417,79.422,79.407,79.418,68800000.0
2006-12-01 17:09:00,79.437,79.477,79.437,79.477,59200000.0
2006-12-01 17:10:00,79.476,79.48,79.467,79.474,25600000.0
2006-12-01 17:11:00,79.458,79.463,79.448,79.463,38400000.0
2006-12-01 17:12:00,79.45,79.45,79.391,79.391,25600000.0
2006-12-01 17:13:00,79.384,79.416,79.384,79.41,28800000.0
2006-12-01 17:14:00,79.425,79.431,79.421,79.431,22400000.0
2006-12-01 17:15:00,79.4,79.426,79.4,79.426,19200000.0
2006-12-01 17:16:00,79.429,79.44,79.411,79.44,17600000.0
2006-12-01 17:17:00,79.435,79.468,79.435,79.468,38800000.0
2006-12-01 17:18:00,79.444,79.472,79.444,79.449,57600000.0
2006-12-01 17:19:00,79.42,79.438,79.42,79.43,24000000.0
2006-12-01 17:20:00,79.409,79.419,79.381,79.381,16000000.0
2006-12-01 17:21:00,79.367,79.4,79.367,79.398,28800000.0
2006-12-01 17:22:00,79.395,79.417,79.395,79.413,19200000.0
2006-12-01 17:23:00,79.426,79.439,79.426,79.429,11200000.0
2006-12-01 17:24:00,79.441,79.443,79.431,79.441,13200000.0
2006-12-01 17:25:00,79.428,79.428,79.406,79.415,17600000.0
2006-12-01 17:26:00,79.396,79.396,79.372,79.372,12800000.0
2006-12-01 17:27:00,79.364,79.364,79.325,79.325,46800000.0
2006-12-01 17:28:00,79.302,79.302,79.266,79.266,12800000.0
2006-12-01 17:29:00,79.249,79.249,79.206,79.206,27200000.0
2006-12-01 17:30:00,79.212,79.241,79.212,79.22,17000000.0
2006-12-01 17:31:00,79.233,79.246,79.223,79.223,88000000.0
2006-12-01 17:32:00,79.205,79.217,79.2,79.206,52200000.0
2006-12-01 17:33:00,79.206,79.217,79.202,79.202,37200000.0
2006-12-01 17:34:00,79.19,79.19,79.15,79.15,64000000.0
2006-12-01 17:35:00,79.105,79.105,79.04,79.069,43200000.0
2006-12-01 17:36:00,79.035,79.035,79.002,79.012,33600000.0
2006-12-01 17:37:00,79.015,79.015,78.941,78.941,16000000.0
2006-12-01 17:38:00,78.912,78.928,78.898,78.898,35200000.0
2006-12-01 17:39:00,78.892,78.948,78.875,78.948,16000000.0
2006-12-01 17:40:00,78.975,78.975,78.944,78.944,75200000.0
2006-12-01 17:41:00,78.974,78.979,78.974,78.975,12800000.0
2006-12-01 17:42:00,78.969,78.969,78.941,78.941,9600000.0
2006-12-01 17:43:00,78.982,78.982,78.966,78.971,17600000.0
2006-12-01 17:44:00,78.983,78.991,78.976,78.978,30400000.0
2006-12-01 17:45:00,78.957,78.957,78.934,78.934,30400000.0
2006-12-01 17:46:00,78.949,78.949,78.926,78.926,40400000.0
2006-12-01 17:47:00,78.947,78.947,78.928,78.928,57600000.0
2006-12-01 17:48:00,78.925,78.941,78.924,78.941,57600000.0
2006-12-01 17:49:00,78.928,78.931,78.917,78.931,46400000.0
2006-12-01 17:50:00,78.919,78.931,78.919,78.92,8000000.0
2006-12-01 17:51:00,78.927,78.959,78.927,78.959,50000000.0
2006-12-01 17:52:00,78.984,78.984,78.959,78.981,43200000.0
2006-12-01 17:53:00,78.982,78.982,78.967,78.967,33000000.0
2006-12-01 17:54:00,78.972,78.98,78.97,78.97,37800000.0
2006-12-01 17:55:00,78.976,78.984,78.961,78.961,39400000.0
2006-12-01 17:56:00,78.949,78.949,78.92,78.927,44800000.0
2006-12-01 17:57:00,78.944,78.958,78.944,78.947,36200000.0
2006-12-01 17:58:00,78.933,78.948,78.933,78.948,17600000.0
2006-12-01 17:59:00,78.946,78.956,78.943,78.952,62400000.0
2006-12-01 18:00:00,78.957,78.957,78.932,78.943,51200000.0
2006-12-01 18:01:00,78.94,78.948,78.939,78.946,32400000.0
2006-12-01 18:02:00,78.949,78.958,78.948,78.958,24000000.0
2006-12-01 18:03:00,78.947,78.949,78.926,78.949,36800000.0
2006-12-01 18:04:00,78.951,78.964,78.951,78.958,33600000.0
2006-12-01 18:05:00,78.959,78.964,78.951,78.951,12800000.0
2006-12-01 18:06:00,78.955,78.964,78.938,78.938,30400000.0
2006-12-01 18:07:00,78.92,78.922,78.908,78.921,11200000.0
2006-12-01 18:08:00,78.914,78.918,78.9,78.903,84200000.0
2006-12-01 18:09:00,78.922,78.922,78.895,78.905,33600000.0
2006-12-01 18:10:00,78.911,78.917,78.9,78.901,16000000.0
2006-12-01 18:11:00,78.887,78.914,78.886,78.912,13200000.0
2006-12-01 18:12:00,78.913,78.939,78.913,78.927,12800000.0
2006-12-01 18:13:00,78.924,78.93,78.924,78.93,26600000.0
2006-12-01 18:14:00,78.921,78.924,78.913,78.917,19200000.0
2006-12-01 18:15:00,78.931,78.931,78.914,78.928,29800000.0
2006-12-01 18:16:00,78.916,78.916,78.905,78.915,56000000.0
2006-12-01 18:17:00,78.908,78.922,78.906,78.922,43200000.0
2006-12-01 18:18:00,78.921,78.928,78.865,78.874,30400000.0
2006-12-01 18:19:00,78.904,78.906,78.882,78.882,46400000.0
2006-12-01 18:20:00,78.888,78.892,78.879,78.885,43200000.0
2006-12-01 18:21:00,78.898,78.902,78.893,78.896,12800000.0
2006-12-01 18:22:00,78.883,78.883,78.869,78.871,33600000.0
2006-12-01 18:23:00,78.861,78.861,78.844,78.847,46400000.0
2006-12-01 18:24:00,78.835,78.835,78.824,78.828,52800000.0
2006-12-01 18:25:00,78.845,78.848,78.827,78.839,33600000.0
2006-12-01 18:26:00,78.822,78.834,78.809,78.809,12800000.0
2006-12-01 18:27:00,78.793,78.808,78.791,78.791,33600000.0
2006-12-01 18:28:00,78.789,78.798,78.789,78.789,12800000.0
2006-12-01 18:29:00,78.783,78.783,78.771,78.779,25600000.0
2006-12-01 18:30:00,78.795,78.795,78.773,78.773,36800000.0
2006-12-01 18:31:00,78.779,78.79,78.774,78.79,11200000.0
2006-12-01 18:32:00,78.782,78.79,78.777,78.781,70400000.0
2006-12-01 18:33:00,78.789,78.794,78.784,78.784,32000000.0
2006-12-01 18:34:00,78.765,78.79,78.757,78.79,19200000.0
2006-12-01 18:35:00,78.783,78.823,78.783,78.823,43200000.0
2006-12-01 18:36:00,78.83,78.832,78.83,78.832,3200000.0
2006-12-01 18:37:00,78.835,78.866,78.822,78.866,36800000.0
2006-12-01 18:38:00,78.853,78.866,78.853,78.858,49000000.0
2006-12-01 18:39:00,78.859,78.875,78.858,78.875,76800000.0
2006-12-01 18:40:00,78.874,78.874,78.843,78.865,65600000.0
2006-12-01 18:41:00,78.885,78.897,78.883,78.889,72000000.0
2006-12-01 18:42:00,78.885,78.885,78.856,78.856,78400000.0
2006-12-01 18:43:00,78.848,78.866,78.842,78.866,49600000.0
2006-12-01 18:44:00,78.867,78.873,78.858,78.858,30400000.0
2006-12-01 18:45:00,78.863,78.863,78.838,78.851,13200000.0
2006-12-01 18:46:00,78.865,78.875,78.862,78.875,12800000.0
2006-12-01 18:47:00,78.868,78.879,78.866,78.87,14400000.0
2006-12-01 18:48:00,78.869,78.882,78.861,78.88,28200000.0
2006-12-01 18:49:00,78.9,78.907,78.897,78.899,24000000.0
2006-12-01 18:50:00,78.891,78.914,78.891,78.912,46400000.0
2006-12-01 18:51:00,78.914,78.914,78.898,78.898,12800000.0
2006-12-01 18:52:00,78.894,78.905,78.894,78.902,18600000.0
2006-12-01 18:53:00,78.915,78.915,78.895,78.895,29800000.0
2006-12-01 18:54:00,78.879,78.879,78.867,78.867,18600000.0
2006-12-01 18:55:00,78.852,78.874,78.852,78.865,22400000.0
2006-12-01 18:56:00,78.854,78.861,78.852,78.856,16000000.0
2006-12-01 18:57:00,78.862,78.871,78.862,78.865,19200000.0
2006-12-01 18:58:00,78.874,78.874,78.867,78.869,31400000.0
2006-12-01 18:59:00,78.876,78.885,78.876,78.88,32000000.0
2006-12-01 19:00:00,78.903,78.922,78.903,78.905,14400000.0
2006-12-01 19:01:00,78.898,78.924,78.898,78.924,11200000.0
2006-12-01 19:02:00,78.908,78.917,78.908,78.911,43200000.0
2006-12-01 19:03:00,78.917,78.926,78.917,78.926,14400000.0
2006-12-01 19:04:00,78.924,78.935,78.921,78.929,14400000.0
2006-12-01 19:05:00,78.944,78.944,78.919,78.92,17600000.0
2006-12-01 19:06:00,78.911,78.918,78.906,78.917,56000000.0
2006-12-01 19:07:00,78.891,78.899,78.891,78.893,35200000.0
2006-12-01 19:08:00,78.892,78.895,78.891,78.893,22400000.0
2006-12-01 19:09:00,78.885,78.897,78.885,78.89,12800000.0
2006-12-01 19:10:00,78.896,78.914,78.896,78.914,17600000.0
2006-12-01 19:11:00,78.913,78.913,78.888,78.906,17600000.0
2006-12-01 19:12:00,78.9,78.914,78.9,78.9,24000000.0
2006-12-01 19:13:00,78.905,78.915,78.9,78.915,16000000.0
2006-12-01 19:14:00,78.916,78.916,78.894,78.894,12800000.0
2006-12-01 19:15:00,78.895,78.899,78.885,78.886,16000000.0
2006-12-01 19:16:00,78.896,78.906,78.884,78.898,12800000.0
2006-12-01 19:17:00,78.904,78.912,78.903,78.912,13800000.0
2006-12-01 19:18:00,78.916,78.943,78.904,78.938,32000000.0
2006-12-01 19:19:00,78.932,78.932,78.915,78.915,11200000.0
2006-12-01 19:20:00,78.91,78.916,78.902,78.915,14400000.0
2006-12-01 19:22:00,78.905,78.914,78.904,78.911,14400000.0
2006-12-01 19:23:00,78.92,78.929,78.907,78.916,16000000.0
2006-12-01 19:24:00,78.906,78.924,78.906,78.919,48000000.0
2006-12-01 19:26:00,78.923,78.935,78.923,78.929,41600000.0
2006-12-01 19:27:00,78.936,78.949,78.935,78.949,14400000.0
2006-12-01 19:28:00,78.932,78.976,78.927,78.976,12800000.0
2006-12-01 19:29:00,78.983,78.992,78.971,78.971,12800000.0
2006-12-01 19:30:00,78.982,78.984,78.967,78.967,11200000.0
2006-12-01 19:31:00,78.984,78.986,78.976,78.978,11200000.0
2006-12-01 19:32:00,78.981,78.992,78.979,78.979,11200000.0
2006-12-01 19:33:00,78.987,78.993,78.984,78.993,12800000.0
2006-12-01 19:34:00,78.993,79.004,78.991,79.004,12800000.0
2006-12-01 19:35:00,79.006,79.01,78.998,79.004,17600000.0
2006-12-01 19:36:00,79.006,79.006,78.962,78.988,16000000.0
2006-12-01 19:37:00,78.98,78.985,78.972,78.972,11200000.0
2006-12-01 19:38:00,78.962,78.985,78.962,78.985,11200000.0
2006-12-01 19:39:00,78.985,78.997,78.984,78.997,12200000.0
2006-12-01 19:40:00,78.971,78.976,78.969,78.971,11200000.0
2006-12-01 19:41:00,78.969,78.992,78.969,78.992,11200000.0
2006-12-01 19:42:00,78.989,79.0,78.989,78.996,11200000.0
2006-12-01 19:43:00,78.992,78.997,78.99,78.996,11200000.0
2006-12-01 19:44:00,78.985,78.988,78.975,78.977,11200000.0
2006-12-01 19:45:00,78.979,78.987,78.972,78.987,16000000.0
2006-12-01 19:46:00,78.983,78.994,78.983,78.984,7400000.0
2006-12-01 19:47:00,78.98,78.997,78.98,78.997,9600000.0
2006-12-01 19:48:00,78.97,78.973,78.946,78.97,12800000.0
2006-12-01 19:49:00,78.991,79.034,78.991,79.034,30400000.0
2006-12-01 19:50:00,79.034,79.036,79.028,79.036,12200000.0
2006-12-01 19:51:00,79.036,79.078,79.036,79.078,12800000.0
2006-12-01 19:52:00,79.075,79.109,79.075,79.109,16000000.0
2006-12-01 19:53:00,79.121,79.132,79.115,79.115,11200000.0
2006-12-01 19:54:00,79.104,79.104,79.095,79.095,12800000.0
2006-12-01 19:55:00,79.112,79.112,79.083,79.083,11200000.0
2006-12-01 19:56:00,79.079,79.082,79.068,79.075,15400000.0
2006-12-01 19:57:00,79.078,79.078,79.058,79.058,12800000.0
2006-12-01 19:58:00,79.037,79.044,79.037,79.044,11200000.0
2006-12-01 19:59:00,79.047,79.051,79.046,79.046,8000000.0
2006-12-01 20:00:00,79.067,79.084,79.067,79.082,17600000.0
2006-12-01 20:01:00,79.075,79.075,79.065,79.065,12800000.0
2006-12-01 20:02:00,79.066,79.068,79.061,79.065,17600000.0
2006-12-01 20:03:00,79.063,79.083,79.063,79.083,16000000.0
2006-12-01 20:04:00,79.076,79.082,79.07,79.079,30400000.0
2006-12-01 20:05:00,79.076,79.076,79.044,79.054,12200000.0
2006-12-01 20:06:00,79.049,79.059,79.049,79.059,11200000.0
2006-12-01 20:07:00,79.057,79.071,79.056,79.062,17600000.0
2006-12-01 20:08:00,79.061,79.072,79.053,79.059,38400000.0
2006-12-01 20:09:00,79.073,79.083,79.072,79.081,11200000.0
2006-12-01 20:10:00,79.072,79.095,79.072,79.082,14400000.0
2006-12-01 20:11:00,79.077,79.077,79.062,79.062,11200000.0
2006-12-01 20:12:00,79.062,79.065,79.055,79.055,11200000.0
2006-12-01 20:14:00,79.067,79.068,79.004,79.061,14400000.0
2006-12-01 20:15:00,79.062,79.062,79.042,79.053,10600000.0
2006-12-01 20:16:00,79.065,79.077,79.065,79.077,28800000.0
2006-12-01 20:17:00,79.075,79.075,79.05,79.053,33600000.0
2006-12-01 20:18:00,79.06,79.07,79.055,79.07,11200000.0
2006-12-01 20:19:00,79.074,79.074,79.069,79.069,11200000.0
2006-12-01 20:20:00,79.056,79.061,79.053,79.055,19200000.0
2006-12-01 20:21:00,79.069,79.078,79.066,79.066,12800000.0
2006-12-01 20:22:00,79.061,79.076,79.061,79.076,14400000.0
2006-12-01 20:23:00,79.091,79.095,79.083,79.085,12800000.0
2006-12-01 20:24:00,79.091,79.091,79.078,79.078,16000000.0
2006-12-01 20:25:00,79.071,79.088,79.071,79.087,10600000.0
2006-12-01 20:26:00,79.094,79.117,79.094,79.117,16000000.0
2006-12-01 20:27:00,79.141,79.141,79.122,79.141,16000000.0
2006-12-01 20:28:00,79.14,79.14,79.128,79.136,11200000.0
2006-12-01 20:29:00,79.137,79.137,79.126,79.131,12800000.0
2006-12-01 20:30:00,79.14,79.14,79.129,79.131,27200000.0
2006-12-01 20:31:00,79.118,79.123,79.109,79.113,11200000.0
2006-12-01 20:32:00,79.13,79.147,79.13,79.146,11200000.0
2006-12-01 20:33:00,79.149,79.152,79.139,79.147,12800000.0
2006-12-01 20:34:00,79.141,79.141,79.136,79.136,11200000.0
2006-12-01 20:35:00,79.136,79.137,79.131,79.137,11200000.0
2006-12-01 20:37:00,79.138,79.156,79.138,79.156,8000000.0
2006-12-01 20:38:00,79.145,79.182,79.145,79.182,12200000.0
2006-12-01 20:39:00,79.186,79.193,79.177,79.189,11200000.0
2006-12-01 20:40:00,79.206,79.269,79.206,79.249,11200000.0
2006-12-01 20:41:00,79.267,79.267,79.25,79.252,14400000.0
2006-12-01 20:42:00,79.256,79.256,79.216,79.216,11200000.0
2006-12-01 20:43:00,79.219,79.219,79.2,79.211,14400000.0
2006-12-01 20:44:00,79.211,79.214,79.192,79.192,9600000.0
2006-12-01 20:45:00,79.205,79.221,79.205,79.21,12800000.0
2006-12-01 20:46:00,79.195,79.201,79.192,79.196,14400000.0
2006-12-01 20:47:00,79.208,79.211,79.2,79.211,12800000.0
2006-12-01 20:48:00,79.21,79.21,79.203,79.206,17600000.0
2006-12-01 20:49:00,79.215,79.22,79.208,79.208,8000000.0
2006-12-01 20:50:00,79.209,79.212,79.194,79.212,14400000.0
2006-12-01 20:51:00,79.207,79.208,79.194,79.198,28800000.0
2006-12-01 20:52:00,79.192,79.195,79.175,79.175,11200000.0
2006-12-01 20:53:00,79.185,79.185,79.178,79.184,16000000.0
2006-12-01 20:54:00,79.194,79.207,79.194,79.207,14400000.0
2006-12-01 20:55:00,79.202,79.208,79.191,79.208,11200000.0
2006-12-01 20:56:00,79.205,79.205,79.196,79.199,8000000.0
2006-12-01 20:58:00,79.205,79.233,79.205,79.233,11200000.0
2006-12-01 20:59:00,79.219,79.241,79.219,79.241,11200000.0
2006-12-01 21:00:00,79.253,79.253,79.226,79.235,17600000.0
2006-12-01 21:01:00,79.255,79.287,79.255,79.285,11200000.0
2006-12-01 21:02:00,79.294,79.334,79.294,79.334,16000000.0
2006-12-01 21:03:00,79.357,79.357,79.314,79.314,11200000.0
2006-12-01 21:04:00,79.302,79.359,79.302,79.359,16000000.0
2006-12-01 21:05:00,79.348,79.358,79.334,79.358,12800000.0
2006-12-01 21:07:00,79.331,79.331,79.31,79.321,14400000.0
2006-12-01 21:08:00,79.324,79.324,79.316,79.32,16000000.0
2006-12-01 21:09:00,79.299,79.314,79.295,79.311,8000000.0
2006-12-01 21:10:00,79.316,79.323,79.316,79.32,11200000.0
2006-12-01 21:11:00,79.322,79.325,79.307,79.316,12800000.0
2006-12-01 21:12:00,79.316,79.332,79.316,79.332,12800000.0
2006-12-01 21:13:00,79.341,79.343,79.327,79.334,16000000.0
2006-12-01 21:14:00,79.359,79.359,79.349,79.352,12200000.0
2006-12-01 21:15:00,79.344,79.355,79.344,79.355,14400000.0
2006-12-01 21:16:00,79.356,79.361,79.348,79.348,9600000.0
2006-12-01 21:18:00,79.347,79.347,79.256,79.342,12800000.0
2006-12-01 21:20:00,79.312,79.346,79.312,79.346,14400000.0
2006-12-01 21:21:00,79.361,79.361,79.347,79.347,11200000.0
2006-12-01 21:22:00,79.348,79.356,79.34,79.356,12800000.0
2006-12-01 21:23:00,79.351,79.36,79.344,79.347,11200000.0
2006-12-01 21:24:00,79.374,79.374,79.35,79.35,11200000.0
2006-12-01 21:25:00,79.355,79.355,79.341,79.341,11200000.0
2006-12-01 21:28:00,79.361,79.372,79.354,79.361,11200000.0
2006-12-01 21:29:00,79.352,79.356,79.342,79.356,11200000.0
2006-12-01 21:30:00,79.37,79.388,79.37,79.388,12800000.0
2006-12-01 21:31:00,79.395,79.395,79.385,79.386,11200000.0
2006-12-01 21:32:00,79.375,79.389,79.374,79.381,14400000.0
2006-12-01 21:34:00,79.376,79.389,79.376,79.386,17600000.0
2006-12-01 21:35:00,79.386,79.386,79.368,79.368,12800000.0
2006-12-01 21:36:00,79.345,79.36,79.345,79.358,9600000.0
2006-12-01 21:37:00,79.333,79.354,79.333,79.354,15400000.0
2006-12-01 21:38:00,79.351,79.355,79.265,79.265,12800000.0
2006-12-01 21:39:00,79.348,79.348,79.345,79.345,3200000.0
2006-12-01 21:40:00,79.346,79.36,79.346,79.36,11200000.0
2006-12-01 21:42:00,79.355,79.355,79.329,79.333,14400000.0
2006-12-01 21:43:00,79.334,79.342,79.329,79.329,14400000.0
2006-12-01 21:44:00,79.332,79.337,79.329,79.336,12800000.0
2006-12-01 21:45:00,79.334,79.34,79.331,79.337,17600000.0
2006-12-01 21:46:00,79.342,79.342,79.33,79.339,14400000.0
2006-12-01 21:47:00,79.337,79.344,79.333,79.344,11200000.0
2006-12-01 21:48:00,79.326,79.326,79.281,79.288,16000000.0
2006-12-01 21:49:00,79.285,79.295,79.285,79.292,11200000.0
2006-12-01 21:50:00,79.286,79.287,79.272,79.272,12800000.0
2006-12-01 21:51:00,79.3,79.314,79.297,79.311,17600000.0
2006-12-01 21:52:00,79.311,79.319,79.311,79.316,11200000.0
2006-12-01 21:53:00,79.317,79.317,79.309,79.309,11200000.0
2006-12-01 21:54:00,79.297,79.297,79.282,79.283,11200000.0
2006-12-01 21:55:00,79.307,79.307,79.278,79.278,11200000.0
2006-12-01 21:56:00,79.302,79.326,79.302,79.318,12800000.0
2006-12-01 21:57:00,79.302,79.302,79.273,79.273,17600000.0
2006-12-01 21:58:00,79.271,79.28,79.266,79.28,17600000.0
2006-12-01 21:59:00,79.285,79.291,79.277,79.283,12800000.0
2006-12-01 22:00:00,79.288,79.288,79.271,79.271,17600000.0
2006-12-01 22:01:00,79.28,79.288,79.28,79.286,11200000.0
2006-12-01 22:02:00,79.282,79.282,79.272,79.275,16000000.0
2006-12-01 22:03:00,79.269,79.279,79.269,79.279,17600000.0
2006-12-01 22:05:00,79.284,79.296,79.276,79.292,11200000.0
2006-12-01 22:06:00,79.302,79.302,79.293,79.293,6400000.0
2006-12-01 22:07:00,79.277,79.277,79.268,79.271,16000000.0
2006-12-01 22:08:00,79.266,79.273,79.253,79.269,16000000.0
2006-12-01 22:09:00,79.251,79.274,79.247,79.274,12800000.0
2006-12-01 22:12:00,79.28,79.285,79.278,79.285,12800000.0
2006-12-01 22:13:00,79.285,79.295,79.28,79.284,12800000.0
2006-12-01 22:14:00,79.276,79.286,79.269,79.286,12800000.0
2006-12-01 22:15:00,79.29,79.29,79.277,79.283,14400000.0
2006-12-01 22:16:00,79.286,79.286,79.278,79.279,12800000.0
2006-12-01 22:17:00,79.278,79.292,79.278,79.29,12800000.0
2006-12-01 22:18:00,79.29,79.294,79.287,79.289,16000000.0
2006-12-01 22:19:00,79.275,79.282,79.251,79.251,14400000.0
2006-12-01 22:20:00,79.238,79.253,79.229,79.229,12800000.0
2006-12-01 22:21:00,79.232,79.232,79.205,79.226,17600000.0
2006-12-01 22:22:00,79.228,79.244,79.226,79.244,12800000.0
2006-12-01 22:23:00,79.245,79.27,79.245,79.263,12800000.0
2006-12-01 22:24:00,79.259,79.259,79.237,79.237,11200000.0
2006-12-01 22:25:00,79.239,79.253,79.239,79.253,9600000.0
2006-12-01 22:26:00,79.259,79.267,79.259,79.262,17600000.0
2006-12-01 22:27:00,79.258,79.258,79.246,79.249,12800000.0
2006-12-01 22:28:00,79.255,79.271,79.255,79.266,12800000.0
2006-12-01 22:29:00,79.266,79.274,79.248,79.248,16000000.0
2006-12-01 22:30:00,79.268,79.268,79.246,79.246,17600000.0
2006-12-01 22:31:00,79.244,79.244,79.209,79.209,12800000.0
2006-12-01 22:32:00,79.207,79.212,79.149,79.207,11200000.0
2006-12-01 22:33:00,79.199,79.199,79.186,79.192,11200000.0
2006-12-01 22:34:00,79.203,79.209,79.189,79.189,11200000.0
2006-12-01 22:36:00,79.201,79.213,79.195,79.204,17600000.0
2006-12-01 22:37:00,79.181,79.201,79.181,79.192,25600000.0
2006-12-01 22:38:00,79.215,79.218,79.205,79.218,17600000.0
2006-12-01 22:39:00,79.217,79.228,79.217,79.223,12800000.0
2006-12-01 22:41:00,79.21,79.213,79.201,79.211,11200000.0
2006-12-01 22:42:00,79.21,79.224,79.21,79.216,17600000.0
2006-12-01 22:43:00,79.217,79.24,79.217,79.24,16000000.0
2006-12-01 22:44:00,79.245,79.245,79.237,79.241,12800000.0
2006-12-01 22:46:00,79.241,79.243,79.231,79.243,11200000.0
2006-12-01 22:47:00,79.234,79.244,79.229,79.229,17600000.0
2006-12-01 22:48:00,79.239,79.241,79.238,79.241,8000000.0
2006-12-01 22:49:00,79.23,79.23,79.224,79.227,12800000.0
2006-12-01 22:50:00,79.237,79.237,79.222,79.227,11200000.0
2006-12-01 22:51:00,79.239,79.252,79.239,79.247,11200000.0
2006-12-01 22:52:00,79.242,79.258,79.242,79.258,11200000.0
2006-12-01 22:53:00,79.262,79.276,79.262,79.276,11200000.0
2006-12-01 22:54:00,79.273,79.284,79.262,79.284,11200000.0
2006-12-01 22:55:00,79.261,79.268,79.261,79.268,12800000.0
2006-12-01 22:56:00,79.265,79.268,79.258,79.267,17600000.0
2006-12-01 22:57:00,79.261,79.267,79.258,79.258,17600000.0
2006-12-01 22:58:00,79.264,79.27,79.264,79.27,8000000.0
2006-12-01 22:59:00,79.275,79.287,79.274,79.287,17600000.0
2006-12-01 23:00:00,79.291,79.291,79.281,79.287,9600000.0
2006-12-01 23:01:00,79.287,79.288,79.279,79.283,14400000.0
2006-12-01 23:02:00,79.29,79.294,79.27,79.275,17600000.0
2006-12-01 23:03:00,79.265,79.279,79.265,79.269,16000000.0
2006-12-01 23:04:00,79.265,79.265,79.253,79.264,11200000.0
2006-12-01 23:05:00,79.252,79.254,79.241,79.241,33600000.0
2006-12-01 23:07:00,79.258,79.259,79.247,79.247,12800000.0
2006-12-01 23:08:00,79.255,79.255,79.245,79.253,11200000.0
2006-12-01 23:11:00,79.237,79.237,79.224,79.234,11200000.0
2006-12-01 23:12:00,79.25,79.256,79.246,79.252,16000000.0
2006-12-01 23:13:00,79.266,79.272,79.265,79.266,12800000.0
2006-12-01 23:14:00,79.255,79.255,79.238,79.244,11200000.0
2006-12-01 23:16:00,79.248,79.248,79.239,79.243,12800000.0
2006-12-01 23:22:00,79.257,79.258,79.251,79.251,12800000.0
2006-12-01 23:23:00,79.26,79.26,79.247,79.25,12800000.0
2006-12-01 23:26:00,79.253,79.266,79.253,79.266,12800000.0
2006-12-01 23:27:00,79.278,79.278,79.271,79.273,17600000.0
2006-12-01 23:28:00,79.27,79.281,79.27,79.281,12800000.0
2006-12-01 23:29:00,79.268,79.275,79.208,79.262,11200000.0
2006-12-01 23:31:00,79.259,79.275,79.259,79.273,12800000.0
2006-12-01 23:32:00,79.269,79.277,79.268,79.277,17600000.0
2006-12-01 23:33:00,79.279,79.284,79.275,79.275,12800000.0
2006-12-01 23:34:00,79.281,79.281,79.265,79.265,16000000.0
2006-12-01 23:35:00,79.26,79.272,79.259,79.272,16000000.0
2006-12-01 23:37:00,79.291,79.295,79.285,79.286,12800000.0
2006-12-01 23:38:00,79.253,79.263,79.253,79.262,11200000.0
2006-12-01 23:39:00,79.266,79.296,79.266,79.296,11200000.0
2006-12-01 23:40:00,79.29,79.29,79.268,79.28,34000000.0
2006-12-01 23:41:00,79.29,79.29,79.277,79.28,12800000.0
2006-12-01 23:42:00,79.296,79.296,79.294,79.294,3200000.0
2006-12-01 23:43:00,79.303,79.303,79.288,79.294,11200000.0
2006-12-01 23:44:00,79.275,79.29,79.275,79.29,16000000.0
2006-12-01 23:45:00,79.307,79.362,79.307,79.362,11200000.0
2006-12-01 23:46:00,79.363,79.373,79.355,79.355,17600000.0
2006-12-01 23:48:00,79.346,79.355,79.292,79.354,8000000.0
2006-12-01 23:49:00,79.351,79.363,79.349,79.363,12800000.0
2006-12-01 23:50:00,79.357,79.379,79.356,79.379,11200000.0
2006-12-01 23:51:00,79.396,79.4,79.377,79.4,12800000.0
2006-12-01 23:52:00,79.403,79.404,79.392,79.401,12800000.0
2006-12-01 23:53:00,79.386,79.395,79.386,79.394,11200000.0
2006-12-01 23:54:00,79.394,79.404,79.376,79.399,14400000.0
2006-12-01 23:55:00,79.398,79.398,79.389,79.398,14400000.0
2006-12-01 23:56:00,79.321,79.417,79.321,79.391,11200000.0
2006-12-01 23:57:00,79.386,79.39,79.382,79.389,16000000.0
2006-12-01 23:58:00,79.381,79.391,79.37,79.391,11200000.0
2006-12-01 23:59:00,79.391,79.394,79.377,79.383,14400000.0
2006-12-04 00:03:00,79.341,79.341,79.285,79.285,11200000.0
2006-12-04 00:04:00,79.265,79.283,79.265,79.267,11200000.0
2006-12-04 00:05:00,79.249,79.269,79.245,79.266,11200000.0
2006-12-04 00:06:00,79.268,79.268,79.238,79.239,11200000.0
2006-12-04 00:07:00,79.249,79.249,79.214,79.214,8000000.0
2006-12-04 00:08:00,79.239,79.263,79.238,79.263,12800000.0
2006-12-04 00:09:00,79.259,79.271,79.253,79.266,11200000.0
2006-12-04 00:11:00,79.278,79.278,79.257,79.257,12800000.0
2006-12-04 00:12:00,79.254,79.254,79.239,79.247,8000000.0
2006-12-04 00:13:00,79.244,79.249,79.243,79.248,11200000.0
2006-12-04 00:14:00,79.239,79.239,79.227,79.229,14400000.0
2006-12-04 00:15:00,79.243,79.27,79.243,79.27,14400000.0
2006-12-04 00:16:00,79.262,79.262,79.252,79.252,14400000.0
2006-12-04 00:17:00,79.256,79.256,79.24,79.247,16000000.0
2006-12-04 00:18:00,79.248,79.25,79.243,79.244,9600000.0
2006-12-04 00:19:00,79.235,79.249,79.235,79.248,12800000.0
2006-12-04 00:20:00,79.224,79.236,79.224,79.231,17600000.0
2006-12-04 00:21:00,79.244,79.265,79.244,79.259,12800000.0
2006-12-04 00:22:00,79.25,79.271,79.247,79.247,17600000.0
2006-12-04 00:23:00,79.27,79.28,79.27,79.271,12800000.0
2006-12-04 00:24:00,79.276,79.276,79.258,79.272,14400000.0
2006-12-04 00:25:00,79.27,79.276,79.27,79.276,11200000.0
2006-12-04 00:26:00,79.268,79.27,79.262,79.264,12200000.0
2006-12-04 00:27:00,79.248,79.261,79.248,79.261,12800000.0
2006-12-04 00:28:00,79.253,79.257,79.251,79.255,31400000.0
2006-12-04 00:29:00,79.252,79.253,79.25,79.253,8000000.0
2006-12-04 00:30:00,79.254,79.257,79.245,79.246,7400000.0
2006-12-04 00:31:00,79.24,79.24,79.231,79.235,12800000.0
2006-12-04 00:32:00,79.213,79.236,79.213,79.236,12800000.0
2006-12-04 00:33:00,79.246,79.247,79.237,79.24,12800000.0
2006-12-04 00:34:00,79.238,79.238,79.217,79.219,19200000.0
2006-12-04 00:35:00,79.218,79.227,79.217,79.222,12800000.0
2006-12-04 00:36:00,79.227,79.233,79.214,79.22,12800000.0
2006-12-04 00:37:00,79.191,79.216,79.191,79.216,12800000.0
2006-12-04 00:38:00,79.218,79.218,79.201,79.202,12800000.0
2006-12-04 00:39:00,79.206,79.219,79.191,79.191,17600000.0
2006-12-04 00:40:00,79.191,79.194,79.183,79.183,8000000.0
2006-12-04 00:41:00,79.191,79.198,79.189,79.198,16000000.0
2006-12-04 00:42:00,79.176,79.196,79.174,79.196,12800000.0
2006-12-04 00:44:00,79.184,79.187,79.164,79.183,17600000.0
2006-12-04 00:45:00,79.178,79.188,79.178,79.183,12800000.0
2006-12-04 00:46:00,79.183,79.204,79.174,79.2,14400000.0
2006-12-04 00:47:00,79.208,79.208,79.185,79.188,12800000.0
2006-12-04 00:48:00,79.162,79.162,79.139,79.155,12800000.0
2006-12-04 00:50:00,79.158,79.174,79.158,79.165,12800000.0
2006-12-04 00:51:00,79.146,79.162,79.133,79.162,11200000.0
2006-12-04 00:52:00,79.166,79.187,79.166,79.178,11200000.0
2006-12-04 00:53:00,79.197,79.202,79.18,79.181,11200000.0
2006-12-04 00:54:00,79.175,79.19,79.16,79.16,17600000.0
2006-12-04 00:55:00,79.145,79.145,79.124,79.124,12800000.0
2006-12-04 00:56:00,79.122,79.122,79.107,79.107,12800000.0
2006-12-04 00:57:00,79.114,79.128,79.114,79.126,12800000.0
2006-12-04 00:58:00,79.138,79.142,79.127,79.127,12200000.0
2006-12-04 00:59:00,79.122,79.136,79.119,79.122,11200000.0
2006-12-04 01:00:00,79.155,79.171,79.138,79.171,16000000.0
2006-12-04 01:01:00,79.192,79.202,79.192,79.199,14400000.0
2006-12-04 01:02:00,79.199,79.203,79.179,79.179,8000000.0
2006-12-04 01:03:00,79.161,79.176,79.161,79.168,11200000.0
2006-12-04 01:04:00,79.173,79.185,79.173,79.176,12800000.0
2006-12-04 01:05:00,79.192,79.209,79.182,79.209,11200000.0
2006-12-04 01:06:00,79.208,79.218,79.14,79.218,12800000.0
2006-12-04 01:07:00,79.224,79.228,79.22,79.22,12800000.0
2006-12-04 01:08:00,79.218,79.227,79.218,79.218,16000000.0
2006-12-04 01:09:00,79.237,79.237,79.228,79.231,17600000.0
2006-12-04 01:10:00,79.224,79.241,79.224,79.236,16000000.0
2006-12-04 01:11:00,79.241,79.249,79.241,79.244,11200000.0
2006-12-04 01:12:00,79.236,79.236,79.211,79.211,16000000.0
2006-12-04 01:13:00,79.19,79.203,79.19,79.203,8000000.0
2006-12-04 01:14:00,79.197,79.202,79.196,79.2,16000000.0
2006-12-04 01:15:00,79.222,79.236,79.222,79.234,12800000.0
2006-12-04 01:16:00,79.223,79.229,79.216,79.216,26000000.0
2006-12-04 01:17:00,79.207,79.207,79.18,79.195,10000000.0
2006-12-04 01:18:00,79.213,79.223,79.209,79.223,12200000.0
2006-12-04 01:19:00,79.227,79.25,79.224,79.25,16000000.0
2006-12-04 01:20:00,79.252,79.268,79.252,79.261,11200000.0
2006-12-04 01:21:00,79.255,79.255,79.234,79.234,12800000.0
2006-12-04 01:22:00,79.228,79.239,79.217,79.217,12800000.0
2006-12-04 01:23:00,79.215,79.224,79.206,79.224,11200000.0
2006-12-04 01:24:00,79.225,79.231,79.223,79.224,12800000.0
2006-12-04 01:25:00,79.216,79.231,79.216,79.231,12800000.0
2006-12-04 01:26:00,79.234,79.234,79.211,79.211,11200000.0
2006-12-04 01:27:00,79.21,79.234,79.21,79.234,12200000.0
2006-12-04 01:28:00,79.238,79.241,79.237,79.24,17600000.0
2006-12-04 01:29:00,79.232,79.242,79.224,79.235,17600000.0
2006-12-04 01:30:00,79.24,79.24,79.214,79.214,11200000.0
2006-12-04 01:31:00,79.231,79.235,79.228,79.233,11200000.0
2006-12-04 01:32:00,79.193,79.193,79.182,79.183,12800000.0
2006-12-04 01:33:00,79.194,79.194,79.177,79.194,10600000.0
2006-12-04 01:34:00,79.195,79.2,79.184,79.184,24000000.0
2006-12-04 01:35:00,79.186,79.186,79.167,79.167,14400000.0
2006-12-04 01:36:00,79.165,79.169,79.155,79.155,11200000.0
2006-12-04 01:37:00,79.159,79.168,79.141,79.141,14400000.0
2006-12-04 01:38:00,79.13,79.14,79.123,79.139,17600000.0
2006-12-04 01:39:00,79.133,79.133,79.119,79.125,14400000.0
2006-12-04 01:40:00,79.129,79.136,79.118,79.13,11200000.0
2006-12-04 01:41:00,79.122,79.127,79.119,79.127,12800000.0
2006-12-04 01:42:00,79.132,79.142,79.132,79.141,11200000.0
2006-12-04 01:43:00,79.144,79.144,79.133,79.133,11200000.0
2006-12-04 01:44:00,79.12,79.126,79.118,79.126,12800000.0
2006-12-04 01:45:00,79.132,79.149,79.132,79.149,16000000.0
2006-12-04 01:46:00,79.154,79.168,79.144,79.146,16000000.0
2006-12-04 01:47:00,79.14,79.145,79.126,79.126,14400000.0
2006-12-04 01:48:00,79.134,79.14,79.124,79.135,12800000.0
2006-12-04 01:49:00,79.148,79.148,79.141,79.143,16000000.0
2006-12-04 01:50:00,79.127,79.148,79.127,79.147,14400000.0
2006-12-04 01:51:00,79.146,79.154,79.144,79.154,11200000.0
2006-12-04 01:52:00,79.16,79.16,79.153,79.153,20800000.0
2006-12-04 01:53:00,79.155,79.158,79.129,79.129,14400000.0
2006-12-04 01:54:00,79.138,79.152,79.134,79.152,7400000.0
2006-12-04 01:55:00,79.162,79.171,79.162,79.167,12800000.0
2006-12-04 01:56:00,79.155,79.162,79.155,79.162,12800000.0
2006-12-04 01:57:00,79.17,79.174,79.168,79.174,11200000.0
2006-12-04 01:58:00,79.177,79.179,79.173,79.173,11200000.0
2006-12-04 01:59:00,79.161,79.163,79.148,79.163,12800000.0
2006-12-04 02:00:00,79.167,79.167,79.157,79.159,11200000.0
2006-12-04 02:01:00,79.161,79.174,79.148,79.174,17600000.0
2006-12-04 02:02:00,79.15,79.155,79.147,79.147,12800000.0
2006-12-04 02:03:00,79.153,79.169,79.151,79.155,16000000.0
2006-12-04 02:04:00,79.163,79.17,79.163,79.169,12800000.0
2006-12-04 02:05:00,79.173,79.177,79.167,79.176,12800000.0
2006-12-04 02:06:00,79.187,79.202,79.187,79.202,12800000.0
2006-12-04 02:07:00,79.202,79.202,79.191,79.191,12800000.0
2006-12-04 02:08:00,79.198,79.203,79.193,79.198,17600000.0
2006-12-04 02:09:00,79.199,79.199,79.175,79.187,16000000.0
2006-12-04 02:10:00,79.181,79.195,79.181,79.191,9600000.0
2006-12-04 02:11:00,79.199,79.222,79.196,79.222,12800000.0
2006-12-04 02:13:00,79.215,79.224,79.213,79.215,11200000.0
2006-12-04 02:14:00,79.213,79.213,79.196,79.196,11200000.0
2006-12-04 02:15:00,79.202,79.217,79.202,79.209,11200000.0
2006-12-04 02:16:00,79.211,79.225,79.157,79.225,9600000.0
2006-12-04 02:17:00,79.238,79.24,79.232,79.239,11200000.0
2006-12-04 02:19:00,79.234,79.243,79.23,79.238,12800000.0
2006-12-04 02:20:00,79.23,79.23,79.228,79.228,8000000.0
2006-12-04 02:21:00,79.235,79.24,79.229,79.23,17600000.0
2006-12-04 02:22:00,79.236,79.236,79.222,79.234,12800000.0
2006-12-04 02:24:00,79.23,79.246,79.15,79.245,11200000.0
2006-12-04 02:25:00,79.243,79.247,79.232,79.232,17600000.0
2006-12-04 02:26:00,79.24,79.24,79.223,79.223,17600000.0
2006-12-04 02:27:00,79.221,79.221,79.205,79.22,17000000.0
2006-12-04 02:28:00,79.209,79.215,79.2,79.2,14400000.0
2006-12-04 02:29:00,79.211,79.221,79.201,79.201,11200000.0
2006-12-04 02:30:00,79.196,79.201,79.19,79.19,11200000.0
2006-12-04 02:31:00,79.184,79.19,79.172,79.183,17600000.0
2006-12-04 02:32:00,79.192,79.192,79.176,79.184,11200000.0
2006-12-04 02:34:00,79.177,79.177,79.164,79.168,14400000.0
2006-12-04 02:35:00,79.173,79.178,79.173,79.177,12800000.0
2006-12-04 02:36:00,79.165,79.17,79.144,79.144,12800000.0
2006-12-04 02:37:00,79.15,79.15,79.125,79.125,12800000.0
2006-12-04 02:38:00,79.13,79.143,79.128,79.143,12800000.0
2006-12-04 02:39:00,79.154,79.154,79.129,79.129,16000000.0
2006-12-04 02:40:00,79.128,79.132,79.122,79.122,12800000.0
2006-12-04 02:41:00,79.118,79.126,79.113,79.126,10600000.0
2006-12-04 02:42:00,79.134,79.134,79.124,79.124,12800000.0
2006-12-04 02:43:00,79.118,79.12,79.109,79.113,11200000.0
2006-12-04 02:44:00,79.117,79.125,79.11,79.125,12200000.0
2006-12-04 02:45:00,79.132,79.137,79.131,79.131,10600000.0
2006-12-04 02:46:00,79.128,79.128,79.121,79.123,12800000.0
2006-12-04 02:47:00,79.122,79.131,79.12,79.124,12800000.0
2006-12-04 02:49:00,79.126,79.131,79.121,79.131,17600000.0
2006-12-04 02:50:00,79.135,79.147,79.135,79.147,11200000.0
2006-12-04 02:51:00,79.146,79.146,79.125,79.144,11200000.0
2006-12-04 02:53:00,79.115,79.117,79.105,79.105,11200000.0
2006-12-04 02:54:00,79.037,79.128,79.037,79.115,11200000.0
2006-12-04 02:55:00,79.11,79.11,79.097,79.097,11200000.0
2006-12-04 02:56:00,79.104,79.115,79.104,79.109,11200000.0
2006-12-04 02:57:00,79.112,79.126,79.108,79.126,11200000.0
2006-12-04 02:58:00,79.12,79.12,79.093,79.106,8400000.0
2006-12-04 02:59:00,79.093,79.093,79.077,79.079,11200000.0
2006-12-04 03:00:00,79.074,79.074,78.973,78.973,11200000.0
2006-12-04 03:01:00,79.078,79.1,79.078,79.097,11200000.0
2006-12-04 03:02:00,79.108,79.112,79.108,79.11,11200000.0
2006-12-04 03:03:00,79.112,79.119,79.108,79.119,14400000.0
2006-12-04 03:04:00,79.118,79.118,79.112,79.112,11200000.0
2006-12-04 03:06:00,79.117,79.119,79.111,79.116,16000000.0
2006-12-04 03:07:00,79.108,79.111,79.093,79.098,14400000.0
2006-12-04 03:08:00,79.117,79.12,79.104,79.112,11200000.0
2006-12-04 03:09:00,79.115,79.123,79.114,79.123,11200000.0
2006-12-04 03:10:00,79.13,79.13,79.113,79.119,16000000.0
2006-12-04 03:11:00,79.115,79.117,79.106,79.11,11200000.0
2006-12-04 03:12:00,79.12,79.127,79.11,79.11,17600000.0
2006-12-04 03:13:00,79.133,79.144,79.131,79.144,16000000.0
2006-12-04 03:14:00,79.117,79.118,79.104,79.118,11200000.0
2006-12-04 03:15:00,79.121,79.141,79.121,79.14,17600000.0
2006-12-04 03:16:00,79.133,79.139,79.126,79.134,14400000.0
2006-12-04 03:17:00,79.158,79.165,79.146,79.162,11200000.0
2006-12-04 03:19:00,79.136,79.136,79.125,79.133,12800000.0
2006-12-04 03:20:00,79.134,79.134,79.117,79.117,12800000.0
2006-12-04 03:21:00,79.117,79.132,79.101,79.132,13800000.0
2006-12-04 03:22:00,79.124,79.124,79.101,79.101,11200000.0
2006-12-04 03:23:00,79.099,79.1,79.084,79.088,9600000.0
2006-12-04 03:24:00,79.095,79.118,79.095,79.116,9600000.0
2006-12-04 03:25:00,79.117,79.16,79.117,79.157,17600000.0
2006-12-04 03:26:00,79.177,79.182,79.169,79.169,12800000.0
2006-12-04 03:27:00,79.176,79.18,79.171,79.172,14400000.0
2006-12-04 03:28:00,79.166,79.166,79.147,79.147,11600000.0
2006-12-04 03:29:00,79.131,79.146,79.131,79.143,12800000.0
2006-12-04 03:30:00,79.149,79.155,79.09,79.155,17600000.0
2006-12-04 03:31:00,79.168,79.199,79.168,79.199,12800000.0
2006-12-04 03:32:00,79.185,79.185,79.162,79.162,8000000.0
2006-12-04 03:33:00,79.164,79.164,79.154,79.154,11200000.0
2006-12-04 03:34:00,79.163,79.188,79.163,79.188,11200000.0
2006-12-04 03:35:00,79.205,79.21,79.192,79.208,17600000.0
2006-12-04 03:36:00,79.225,79.23,79.222,79.222,11200000.0
2006-12-04 03:37:00,79.219,79.235,79.218,79.235,17600000.0
2006-12-04 03:38:00,79.228,79.24,79.217,79.217,13200000.0
2006-12-04 03:39:00,79.197,79.198,79.135,79.185,14400000.0
2006-12-04 03:41:00,79.183,79.206,79.183,79.206,11200000.0
2006-12-04 03:42:00,79.209,79.213,79.201,79.201,12800000.0
2006-12-04 03:43:00,79.213,79.213,79.195,79.21,11200000.0
2006-12-04 03:44:00,79.204,79.213,79.196,79.212,12800000.0
2006-12-04 03:45:00,79.203,79.205,79.188,79.188,11200000.0
2006-12-04 03:46:00,79.175,79.176,79.165,79.165,11200000.0
2006-12-04 03:47:00,79.168,79.187,79.168,79.187,11200000.0
2006-12-04 03:48:00,79.196,79.2,79.191,79.193,11200000.0
2006-12-04 03:49:00,79.188,79.198,79.183,79.183,16000000.0
2006-12-04 03:50:00,79.183,79.183,79.17,79.17,11200000.0
2006-12-04 03:51:00,79.181,79.181,79.172,79.179,8000000.0
2006-12-04 03:52:00,79.181,79.198,79.176,79.198,13800000.0
2006-12-04 03:54:00,79.224,79.228,79.216,79.228,14400000.0
2006-12-04 03:55:00,79.221,79.232,79.205,79.214,14400000.0
2006-12-04 03:56:00,79.211,79.216,79.202,79.215,12800000.0
2006-12-04 03:57:00,79.224,79.227,79.218,79.227,12800000.0
2006-12-04 03:58:00,79.22,79.227,79.219,79.226,15400000.0
2006-12-04 03:59:00,79.211,79.214,79.201,79.201,12200000.0
2006-12-04 04:00:00,79.206,79.227,79.197,79.22,14400000.0
2006-12-04 04:01:00,79.224,79.224,79.215,79.223,11200000.0
2006-12-04 04:02:00,79.221,79.221,79.211,79.211,8000000.0
2006-12-04 04:03:00,79.203,79.208,79.196,79.196,12200000.0
2006-12-04 04:04:00,79.196,79.214,79.196,79.214,12200000.0
2006-12-04 04:05:00,79.215,79.232,79.215,79.232,11200000.0
2006-12-04 04:06:00,79.234,79.239,79.232,79.238,14400000.0
2006-12-04 04:07:00,79.224,79.228,79.212,79.212,14400000.0
2006-12-04 04:08:00,79.225,79.227,79.221,79.223,11200000.0
2006-12-04 04:09:00,79.218,79.226,79.213,79.226,11200000.0
2006-12-04 04:10:00,79.22,79.22,79.211,79.214,14400000.0
2006-12-04 04:11:00,79.219,79.228,79.219,79.22,12200000.0
2006-12-04 04:12:00,79.215,79.215,79.206,79.21,8000000.0
2006-12-04 04:13:00,79.213,79.215,79.202,79.202,11200000.0
2006-12-04 04:14:00,79.193,79.208,79.193,79.208,11200000.0
2006-12-04 04:15:00,79.22,79.221,79.205,79.214,12800000.0
2006-12-04 04:16:00,79.208,79.208,79.197,79.197,11200000.0
2006-12-04 04:17:00,79.207,79.212,79.203,79.212,14400000.0
2006-12-04 04:18:00,79.217,79.217,79.206,79.211,12800000.0
2006-12-04 04:19:00,79.206,79.208,79.183,79.202,12800000.0
2006-12-04 04:20:00,79.202,79.206,79.115,79.206,11200000.0
2006-12-04 04:21:00,79.208,79.208,79.195,79.2,11200000.0
2006-12-04 04:22:00,79.199,79.213,79.197,79.208,16000000.0
2006-12-04 04:23:00,79.216,79.227,79.216,79.222,12800000.0
2006-12-04 04:25:00,79.232,79.238,79.23,79.232,14400000.0
2006-12-04 04:26:00,79.221,79.232,79.221,79.23,14400000.0
2006-12-04 04:27:00,79.241,79.249,79.235,79.249,9600000.0
2006-12-04 04:28:00,79.252,79.262,79.248,79.262,11200000.0
2006-12-04 04:30:00,79.264,79.285,79.264,79.273,12800000.0
2006-12-04 04:31:00,79.274,79.282,79.265,79.282,12800000.0
2006-12-04 04:32:00,79.281,79.288,79.278,79.288,12800000.0
2006-12-04 04:33:00,79.293,79.295,79.286,79.293,16000000.0
2006-12-04 04:34:00,79.296,79.296,79.291,79.291,12800000.0
2006-12-04 04:35:00,79.294,79.302,79.294,79.3,12800000.0
2006-12-04 04:36:00,79.309,79.311,79.303,79.303,17600000.0
2006-12-04 04:37:00,79.306,79.306,79.295,79.303,12800000.0
2006-12-04 04:39:00,79.302,79.312,79.296,79.302,12800000.0
2006-12-04 04:40:00,79.304,79.308,79.302,79.306,11200000.0
2006-12-04 04:41:00,79.304,79.304,79.288,79.304,11200000.0
2006-12-04 04:42:00,79.31,79.317,79.296,79.317,12200000.0
2006-12-04 04:44:00,79.315,79.315,79.302,79.304,9600000.0
2006-12-04 04:45:00,79.302,79.308,79.292,79.305,12800000.0
2006-12-04 04:46:00,79.311,79.316,79.309,79.314,14400000.0
2006-12-04 04:48:00,79.323,79.332,79.322,79.322,12800000.0
2006-12-04 04:49:00,79.318,79.355,79.318,79.355,11200000.0
2006-12-04 04:50:00,79.374,79.383,79.366,79.383,11200000.0
2006-12-04 04:51:00,79.384,79.398,79.3,79.398,15200000.0
2006-12-04 04:52:00,79.396,79.403,79.395,79.399,11200000.0
2006-12-04 04:53:00,79.402,79.402,79.39,79.396,9600000.0
2006-12-04 04:54:00,79.393,79.412,79.393,79.412,12800000.0
2006-12-04 04:55:00,79.411,79.424,79.411,79.422,11200000.0
2006-12-04 04:56:00,79.421,79.438,79.413,79.438,17600000.0
2006-12-04 04:57:00,79.442,79.464,79.439,79.464,11200000.0
2006-12-04 04:58:00,79.454,79.468,79.454,79.468,8000000.0
2006-12-04 04:59:00,79.494,79.494,79.478,79.478,12800000.0
2006-12-04 05:00:00,79.475,79.501,79.475,79.499,11200000.0
2006-12-04 05:02:00,79.494,79.505,79.492,79.492,14400000.0
2006-12-04 05:03:00,79.488,79.488,79.468,79.481,12800000.0
2006-12-04 05:04:00,79.482,79.482,79.454,79.46,8000000.0
2006-12-04 05:05:00,79.457,79.471,79.457,79.466,11200000.0
2006-12-04 05:06:00,79.46,79.462,79.452,79.455,11200000.0
2006-12-04 05:07:00,79.471,79.489,79.471,79.489,14400000.0
2006-12-04 05:08:00,79.495,79.495,79.474,79.481,11200000.0
2006-12-04 05:09:00,79.469,79.473,79.466,79.467,17600000.0
2006-12-04 05:10:00,79.491,79.501,79.468,79.501,12800000.0
2006-12-04 05:11:00,79.503,79.505,79.484,79.493,12800000.0
2006-12-04 05:12:00,79.499,79.499,79.488,79.489,12800000.0
2006-12-04 05:13:00,79.495,79.499,79.484,79.496,12800000.0
2006-12-04 05:14:00,79.5,79.505,79.499,79.499,14400000.0
2006-12-04 05:15:00,79.497,79.502,79.478,79.5,16000000.0
2006-12-04 05:16:00,79.504,79.504,79.432,79.489,16000000.0
2006-12-04 05:17:00,79.488,79.488,79.477,79.485,11200000.0
2006-12-04 05:18:00,79.504,79.51,79.494,79.51,8000000.0
2006-12-04 05:19:00,79.498,79.502,79.485,79.488,16000000.0
2006-12-04 05:20:00,79.496,79.524,79.496,79.517,10600000.0
2006-12-04 05:21:00,79.53,79.53,79.512,79.527,12800000.0
2006-12-04 05:22:00,79.534,79.539,79.519,79.519,11200000.0
2006-12-04 05:23:00,79.513,79.523,79.513,79.517,12800000.0
2006-12-04 05:24:00,79.506,79.508,79.501,79.504,11200000.0
2006-12-04 05:25:00,79.491,79.502,79.482,79.502,12800000.0
2006-12-04 05:26:00,79.494,79.494,79.479,79.479,12200000.0
2006-12-04 05:27:00,79.476,79.476,79.454,79.468,12800000.0
2006-12-04 05:28:00,79.45,79.464,79.442,79.464,11200000.0
2006-12-04 05:29:00,79.459,79.47,79.459,79.467,10600000.0
2006-12-04 05:30:00,79.467,79.47,79.45,79.456,16000000.0
2006-12-04 05:31:00,79.467,79.471,79.461,79.469,17600000.0
2006-12-04 05:32:00,79.463,79.468,79.46,79.46,12800000.0
2006-12-04 05:33:00,79.458,79.458,79.453,79.453,9600000.0
2006-12-04 05:34:00,79.445,79.448,79.445,79.446,15400000.0
2006-12-04 05:35:00,79.448,79.455,79.448,79.454,11200000.0
2006-12-04 05:36:00,79.455,79.455,79.438,79.438,16000000.0
2006-12-04 05:37:00,79.437,79.446,79.43,79.431,11200000.0
2006-12-04 05:38:00,79.422,79.446,79.413,79.446,16000000.0
2006-12-04 05:39:00,79.443,79.45,79.44,79.443,11200000.0
2006-12-04 05:40:00,79.448,79.465,79.448,79.459,9600000.0
2006-12-04 05:41:00,79.48,79.508,79.48,79.508,12800000.0
2006-12-04 05:42:00,79.497,79.499,79.489,79.492,11200000.0
2006-12-04 05:43:00,79.484,79.485,79.475,79.483,11200000.0
2006-12-04 05:44:00,79.49,79.49,79.482,79.482,11200000.0
2006-12-04 05:45:00,79.489,79.497,79.483,79.497,16000000.0
2006-12-04 05:46:00,79.501,79.501,79.485,79.492,17600000.0
2006-12-04 05:49:00,79.488,79.496,79.482,79.482,17600000.0
2006-12-04 05:51:00,79.511,79.514,79.506,79.509,11200000.0
2006-12-04 05:52:00,79.504,79.504,79.491,79.499,12800000.0
2006-12-04 05:53:00,79.49,79.505,79.49,79.505,17600000.0
2006-12-04 05:54:00,79.503,79.512,79.503,79.512,9600000.0
2006-12-04 05:55:00,79.465,79.534,79.465,79.505,11200000.0
2006-12-04 05:56:00,79.476,79.506,79.476,79.506,12800000.0
2006-12-04 05:57:00,79.501,79.516,79.5,79.516,12800000.0
2006-12-04 05:58:00,79.497,79.503,79.414,79.489,12800000.0
2006-12-04 05:59:00,79.501,79.506,79.493,79.502,12800000.0
2006-12-04 06:00:00,79.513,79.513,79.507,79.508,8000000.0
2006-12-04 06:01:00,79.512,79.52,79.497,79.509,11200000.0
2006-12-04 06:02:00,79.506,79.506,79.476,79.476,12800000.0
2006-12-04 06:03:00,79.496,79.496,79.486,79.49,11200000.0
2006-12-04 06:04:00,79.484,79.502,79.483,79.493,15400000.0
2006-12-04 06:05:00,79.493,79.521,79.493,79.521,14400000.0
2006-12-04 06:06:00,79.534,79.55,79.528,79.546,12800000.0
2006-12-04 06:07:00,79.544,79.544,79.531,79.534,11200000.0
2006-12-04 06:08:00,79.515,79.548,79.515,79.548,11200000.0
2006-12-04 06:09:00,79.56,79.563,79.558,79.559,11200000.0
2006-12-04 06:10:00,79.563,79.569,79.479,79.563,11200000.0
2006-12-04 06:11:00,79.56,79.583,79.56,79.581,17600000.0
2006-12-04 06:12:00,79.583,79.584,79.573,79.575,11200000.0
2006-12-04 06:13:00,79.572,79.574,79.535,79.571,12800000.0
2006-12-04 06:14:00,79.577,79.577,79.559,79.571,12800000.0
2006-12-04 06:15:00,79.565,79.605,79.565,79.605,8000000.0
2006-12-04 06:16:00,79.585,79.585,79.56,79.56,8000000.0
2006-12-04 06:17:00,79.561,79.572,79.56,79.572,12800000.0
2006-12-04 06:18:00,79.57,79.57,79.563,79.568,12800000.0
2006-12-04 06:19:00,79.563,79.566,79.557,79.56,12800000.0
2006-12-04 06:20:00,79.562,79.564,79.555,79.556,15400000.0
2006-12-04 06:21:00,79.553,79.555,79.543,79.543,12800000.0
2006-12-04 06:22:00,79.541,79.564,79.541,79.561,12800000.0
2006-12-04 06:23:00,79.561,79.561,79.548,79.548,8000000.0
2006-12-04 06:24:00,79.557,79.567,79.556,79.567,8000000.0
2006-12-04 06:25:00,79.557,79.557,79.532,79.544,12800000.0
2006-12-04 06:26:00,79.564,79.564,79.536,79.536,12800000.0
2006-12-04 06:27:00,79.559,79.564,79.549,79.564,14400000.0
2006-12-04 06:28:00,79.556,79.563,79.556,79.557,8000000.0
2006-12-04 06:31:00,79.56,79.566,79.557,79.56,14400000.0
2006-12-04 06:32:00,79.559,79.565,79.548,79.549,12800000.0
2006-12-04 06:34:00,79.537,79.567,79.537,79.564,12800000.0
2006-12-04 06:35:00,79.556,79.564,79.553,79.563,12800000.0
2006-12-04 06:36:00,79.572,79.572,79.556,79.56,14400000.0
2006-12-04 06:37:00,79.566,79.566,79.561,79.564,12800000.0
2006-12-04 06:41:00,79.567,79.571,79.558,79.57,12800000.0
2006-12-04 06:42:00,79.564,79.565,79.558,79.565,9600000.0
2006-12-04 06:43:00,79.502,79.553,79.502,79.553,16000000.0
2006-12-04 06:46:00,79.566,79.566,79.555,79.555,12800000.0
2006-12-04 06:47:00,79.552,79.552,79.544,79.545,12800000.0
2006-12-04 06:48:00,79.54,79.55,79.538,79.544,17600000.0
2006-12-04 06:49:00,79.538,79.549,79.527,79.549,17600000.0
2006-12-04 06:51:00,79.544,79.546,79.537,79.545,12800000.0
2006-12-04 06:53:00,79.543,79.543,79.528,79.542,17600000.0
2006-12-04 06:56:00,79.542,79.548,79.542,79.548,11200000.0
2006-12-04 06:57:00,79.547,79.547,79.534,79.537,14400000.0
2006-12-04 06:58:00,79.537,79.551,79.537,79.551,12800000.0
2006-12-04 07:00:00,79.555,79.555,79.545,79.548,16000000.0
2006-12-04 07:01:00,79.542,79.55,79.539,79.55,17000000.0
2006-12-04 07:02:00,79.554,79.56,79.554,79.558,12800000.0
2006-12-04 07:03:00,79.553,79.564,79.553,79.564,12800000.0
2006-12-04 07:04:00,79.556,79.569,79.556,79.564,12800000.0
2006-12-04 07:05:00,79.569,79.573,79.552,79.569,11200000.0
2006-12-04 07:06:00,79.582,79.582,79.573,79.574,12800000.0
2006-12-04 07:07:00,79.567,79.569,79.564,79.564,11200000.0
2006-12-04 07:08:00,79.56,79.572,79.558,79.558,16000000.0
2006-12-04 07:09:00,79.562,79.564,79.558,79.558,12800000.0
2006-12-04 07:10:00,79.543,79.564,79.543,79.564,4800000.0
2006-12-04 07:11:00,79.561,79.564,79.555,79.56,12800000.0
2006-12-04 07:12:00,79.552,79.564,79.552,79.564,8000000.0
2006-12-04 07:13:00,79.564,79.57,79.563,79.563,12800000.0
2006-12-04 07:14:00,79.544,79.556,79.544,79.549,10600000.0
2006-12-04 07:15:00,79.542,79.56,79.54,79.56,11200000.0
2006-12-04 07:17:00,79.567,79.567,79.551,79.551,12800000.0
2006-12-04 07:18:00,79.561,79.568,79.558,79.558,17600000.0
2006-12-04 07:19:00,79.56,79.561,79.539,79.539,11600000.0
2006-12-04 07:20:00,79.542,79.548,79.539,79.54,12800000.0
2006-12-04 07:21:00,79.545,79.553,79.544,79.548,12800000.0
2006-12-04 07:22:00,79.545,79.555,79.543,79.555,17000000.0
2006-12-04 07:23:00,79.554,79.554,79.542,79.542,11200000.0
2006-12-04 07:24:00,79.534,79.541,79.532,79.533,14400000.0
2006-12-04 07:25:00,79.523,79.523,79.507,79.522,16000000.0
2006-12-04 07:26:00,79.504,79.518,79.504,79.518,12800000.0
2006-12-04 07:27:00,79.523,79.527,79.503,79.503,16000000.0
2006-12-04 07:28:00,79.495,79.506,79.495,79.506,14400000.0
2006-12-04 07:29:00,79.49,79.507,79.476,79.507,11200000.0
2006-12-04 07:30:00,79.528,79.528,79.502,79.504,11200000.0
2006-12-04 07:31:00,79.501,79.514,79.501,79.512,17600000.0
2006-12-04 07:32:00,79.53,79.539,79.518,79.518,17600000.0
2006-12-04 07:33:00,79.525,79.531,79.524,79.531,8000000.0
2006-12-04 07:34:00,79.539,79.539,79.529,79.529,12800000.0
2006-12-04 07:35:00,79.522,79.539,79.517,79.539,16000000.0
2006-12-04 07:36:00,79.521,79.546,79.521,79.537,11200000.0
2006-12-04 07:38:00,79.538,79.538,79.527,79.533,12800000.0
2006-12-04 07:39:00,79.543,79.543,79.528,79.528,11200000.0
2006-12-04 07:40:00,79.532,79.539,79.532,79.538,11200000.0
2006-12-04 07:41:00,79.541,79.549,79.536,79.546,12600000.0
2006-12-04 07:42:00,79.536,79.549,79.535,79.535,12200000.0
2006-12-04 07:43:00,79.533,79.533,79.519,79.525,12800000.0
2006-12-04 07:44:00,79.527,79.527,79.518,79.521,11200000.0
2006-12-04 07:45:00,79.521,79.533,79.52,79.533,11200000.0
2006-12-04 07:46:00,79.528,79.547,79.528,79.547,11200000.0
2006-12-04 07:49:00,79.547,79.556,79.544,79.556,17600000.0
2006-12-04 07:50:00,79.561,79.561,79.547,79.547,8000000.0
2006-12-04 07:51:00,79.548,79.548,79.535,79.545,12800000.0
2006-12-04 07:52:00,79.541,79.541,79.518,79.519,17600000.0
2006-12-04 07:54:00,79.52,79.52,79.512,79.512,11200000.0
2006-12-04 07:55:00,79.519,79.525,79.503,79.525,12600000.0
2006-12-04 07:56:00,79.526,79.529,79.517,79.524,16000000.0
2006-12-04 07:57:00,79.495,79.505,79.495,79.501,11200000.0
2006-12-04 07:58:00,79.507,79.512,79.491,79.512,11200000.0
2006-12-04 07:59:00,79.494,79.507,79.494,79.507,12800000.0
2006-12-04 08:00:00,79.511,79.511,79.5,79.503,8000000.0
2006-12-04 08:01:00,79.489,79.489,79.475,79.476,8000000.0
2006-12-04 08:02:00,79.48,79.485,79.468,79.468,9600000.0
2006-12-04 08:03:00,79.459,79.47,79.458,79.465,10600000.0
2006-12-04 08:04:00,79.48,79.501,79.48,79.501,17600000.0
2006-12-04 08:05:00,79.487,79.498,79.487,79.496,14400000.0
2006-12-04 08:06:00,79.49,79.505,79.49,79.505,11200000.0
2006-12-04 08:07:00,79.507,79.507,79.49,79.496,11600000.0
2006-12-04 08:08:00,79.495,79.511,79.495,79.511,17600000.0
2006-12-04 08:09:00,79.511,79.518,79.501,79.501,12800000.0
2006-12-04 08:10:00,79.5,79.515,79.482,79.482,12800000.0
2006-12-04 08:11:00,79.509,79.521,79.509,79.521,11200000.0
2006-12-04 08:12:00,79.519,79.532,79.505,79.505,16000000.0
2006-12-04 08:14:00,79.512,79.512,79.503,79.503,12800000.0
2006-12-04 08:15:00,79.508,79.508,79.491,79.491,16000000.0
2006-12-04 08:16:00,79.499,79.51,79.494,79.508,11200000.0
2006-12-04 08:17:00,79.511,79.523,79.511,79.52,12800000.0
2006-12-04 08:18:00,79.514,79.528,79.514,79.517,12800000.0
2006-12-04 08:19:00,79.511,79.518,79.503,79.509,14400000.0
2006-12-04 08:20:00,79.5,79.5,79.484,79.495,16000000.0
2006-12-04 08:21:00,79.475,79.483,79.463,79.463,17600000.0
2006-12-04 08:22:00,79.469,79.471,79.46,79.46,11200000.0
2006-12-04 08:23:00,79.462,79.462,79.448,79.452,11200000.0
2006-12-04 08:24:00,79.447,79.451,79.435,79.435,9600000.0
2006-12-04 08:25:00,79.42,79.439,79.42,79.439,12800000.0
2006-12-04 08:26:00,79.449,79.454,79.357,79.447,8000000.0
2006-12-04 08:27:00,79.449,79.478,79.449,79.474,12800000.0
2006-12-04 08:29:00,79.507,79.522,79.507,79.511,13800000.0
2006-12-04 08:30:00,79.494,79.498,79.489,79.489,11200000.0
2006-12-04 08:31:00,79.499,79.502,79.49,79.49,12800000.0
2006-12-04 08:32:00,79.485,79.493,79.485,79.493,11200000.0
2006-12-04 08:33:00,79.481,79.481,79.442,79.442,11200000.0
2006-12-04 08:34:00,79.435,79.453,79.435,79.452,9600000.0
2006-12-04 08:35:00,79.461,79.47,79.458,79.464,17000000.0
2006-12-04 08:36:00,79.469,79.478,79.462,79.478,18000000.0
2006-12-04 08:37:00,79.482,79.487,79.478,79.479,11200000.0
2006-12-04 08:38:00,79.495,79.496,79.485,79.49,11200000.0
2006-12-04 08:39:00,79.457,79.482,79.457,79.478,16000000.0
2006-12-04 08:41:00,79.472,79.478,79.467,79.478,17600000.0
2006-12-04 08:42:00,79.471,79.471,79.457,79.461,12800000.0
2006-12-04 08:43:00,79.452,79.463,79.452,79.459,12800000.0
2006-12-04 08:45:00,79.456,79.465,79.455,79.459,16000000.0
2006-12-04 08:46:00,79.456,79.461,79.455,79.457,11200000.0
2006-12-04 08:48:00,79.455,79.455,79.444,79.448,12200000.0
2006-12-04 08:50:00,79.445,79.446,79.432,79.434,12200000.0
2006-12-04 08:51:00,79.432,79.435,79.422,79.426,17600000.0
2006-12-04 08:52:00,79.435,79.435,79.426,79.435,11200000.0
2006-12-04 08:53:00,79.433,79.433,79.409,79.412,16000000.0
2006-12-04 08:54:00,79.41,79.418,79.397,79.418,8000000.0
2006-12-04 08:55:00,79.433,79.442,79.428,79.428,16000000.0
2006-12-04 08:56:00,79.443,79.447,79.443,79.446,11200000.0
2006-12-04 08:58:00,79.44,79.445,79.44,79.443,9600000.0
2006-12-04 08:59:00,79.442,79.445,79.405,79.405,12800000.0
2006-12-04 09:00:00,79.412,79.428,79.412,79.428,17600000.0
2006-12-04 09:01:00,79.425,79.425,79.393,79.393,11200000.0
2006-12-04 09:02:00,79.389,79.398,79.38,79.398,11200000.0
2006-12-04 09:03:00,79.41,79.41,79.391,79.403,16000000.0
2006-12-04 09:04:00,79.412,79.422,79.402,79.402,11200000.0
2006-12-04 09:05:00,79.399,79.406,79.39,79.406,11200000.0
2006-12-04 09:06:00,79.406,79.406,79.389,79.403,12200000.0
2006-12-04 09:07:00,79.408,79.408,79.391,79.393,12800000.0
2006-12-04 09:08:00,79.389,79.389,79.372,79.372,12800000.0
2006-12-04 09:09:00,79.357,79.36,79.346,79.36,17600000.0
2006-12-04 09:10:00,79.337,79.351,79.335,79.351,12800000.0
2006-12-04 09:11:00,79.338,79.359,79.338,79.354,12800000.0
2006-12-04 09:12:00,79.339,79.36,79.338,79.36,12800000.0
2006-12-04 09:13:00,79.365,79.371,79.363,79.363,11200000.0
2006-12-04 09:14:00,79.366,79.378,79.365,79.375,11200000.0
2006-12-04 09:15:00,79.379,79.388,79.378,79.381,11200000.0
2006-12-04 09:16:00,79.38,79.391,79.38,79.386,12800000.0
2006-12-04 09:17:00,79.388,79.388,79.374,79.374,11200000.0
2006-12-04 09:18:00,79.359,79.383,79.359,79.383,14400000.0
2006-12-04 09:19:00,79.39,79.408,79.379,79.408,12800000.0
2006-12-04 09:20:00,79.424,79.44,79.42,79.435,16000000.0
2006-12-04 09:21:00,79.432,79.432,79.422,79.422,11200000.0
2006-12-04 09:22:00,79.418,79.429,79.415,79.427,17600000.0
2006-12-04 09:23:00,79.425,79.434,79.425,79.429,12800000.0
2006-12-04 09:25:00,79.43,79.44,79.429,79.431,12800000.0
2006-12-04 09:26:00,79.428,79.437,79.422,79.437,11200000.0
2006-12-04 09:27:00,79.44,79.452,79.44,79.452,11200000.0
2006-12-04 09:28:00,79.433,79.451,79.433,79.451,12800000.0
2006-12-04 09:29:00,79.454,79.459,79.449,79.459,11200000.0
2006-12-04 09:30:00,79.454,79.467,79.454,79.464,12800000.0
2006-12-04 09:31:00,79.467,79.496,79.467,79.496,12800000.0
2006-12-04 09:32:00,79.492,79.492,79.455,79.464,14800000.0
2006-12-04 09:33:00,79.483,79.498,79.483,79.498,12800000.0
2006-12-04 09:34:00,79.491,79.491,79.462,79.462,11200000.0
2006-12-04 09:35:00,79.453,79.476,79.453,79.476,12800000.0
2006-12-04 09:36:00,79.479,79.489,79.47,79.471,9000000.0
2006-12-04 09:37:00,79.47,79.482,79.414,79.482,16000000.0
2006-12-04 09:38:00,79.479,79.479,79.456,79.46,11200000.0
2006-12-04 09:39:00,79.454,79.478,79.454,79.478,12800000.0
2006-12-04 09:40:00,79.477,79.481,79.449,79.464,14400000.0
2006-12-04 09:41:00,79.488,79.493,79.466,79.466,11200000.0
2006-12-04 09:42:00,79.451,79.453,79.433,79.433,16000000.0
2006-12-04 09:43:00,79.458,79.472,79.458,79.461,12800000.0
2006-12-04 09:44:00,79.473,79.473,79.457,79.457,12800000.0
2006-12-04 09:46:00,79.479,79.506,79.479,79.485,11200000.0
2006-12-04 09:47:00,79.479,79.511,79.479,79.511,12800000.0
2006-12-04 09:48:00,79.51,79.51,79.491,79.498,11200000.0
2006-12-04 09:49:00,79.491,79.508,79.487,79.49,12200000.0
2006-12-04 09:50:00,79.463,79.472,79.456,79.472,16000000.0
2006-12-04 09:51:00,79.446,79.446,79.426,79.438,16000000.0
2006-12-04 09:52:00,79.445,79.456,79.444,79.451,14400000.0
2006-12-04 09:54:00,79.448,79.448,79.44,79.443,17600000.0
2006-12-04 09:55:00,79.424,79.424,79.415,79.418,11200000.0
2006-12-04 09:56:00,79.409,79.409,79.397,79.409,14400000.0
2006-12-04 09:57:00,79.416,79.416,79.401,79.401,17600000.0
2006-12-04 09:58:00,79.409,79.413,79.315,79.411,17600000.0
2006-12-04 09:59:00,79.424,79.437,79.424,79.434,17600000.0
2006-12-04 10:00:00,79.432,79.448,79.432,79.448,11200000.0
2006-12-04 10:01:00,79.432,79.436,79.42,79.431,12800000.0
2006-12-04 10:02:00,79.467,79.472,79.46,79.472,16000000.0
2006-12-04 10:03:00,79.474,79.477,79.458,79.468,11200000.0
2006-12-04 10:04:00,79.465,79.465,79.449,79.449,8000000.0
2006-12-04 10:05:00,79.438,79.446,79.431,79.431,14400000.0
2006-12-04 10:06:00,79.44,79.452,79.435,79.435,16000000.0
2006-12-04 10:07:00,79.435,79.482,79.435,79.482,12800000.0
2006-12-04 10:08:00,79.486,79.487,79.468,79.472,11200000.0
2006-12-04 10:09:00,79.489,79.491,79.469,79.473,12800000.0
2006-12-04 10:10:00,79.471,79.471,79.423,79.427,17600000.0
2006-12-04 10:11:00,79.414,79.414,79.404,79.409,11200000.0
2006-12-04 10:12:00,79.404,79.404,79.371,79.396,12800000.0
2006-12-04 10:13:00,79.403,79.403,79.389,79.396,12800000.0
2006-12-04 10:14:00,79.401,79.404,79.386,79.386,11200000.0
2006-12-04 10:15:00,79.371,79.401,79.368,79.401,12800000.0
2006-12-04 10:16:00,79.413,79.413,79.397,79.397,12800000.0
2006-12-04 10:17:00,79.39,79.41,79.39,79.401,11200000.0
2006-12-04 10:18:00,79.402,79.402,79.379,79.394,11200000.0
2006-12-04 10:19:00,79.404,79.404,79.396,79.404,11200000.0
2006-12-04 10:20:00,79.416,79.423,79.399,79.399,17000000.0
2006-12-04 10:21:00,79.405,79.421,79.405,79.412,16000000.0
2006-12-04 10:22:00,79.407,79.414,79.4,79.4,11200000.0
2006-12-04 10:23:00,79.392,79.404,79.386,79.404,11200000.0
2006-12-04 10:24:00,79.398,79.401,79.394,79.394,12800000.0
2006-12-04 10:25:00,79.405,79.413,79.402,79.413,11200000.0
2006-12-04 10:26:00,79.411,79.414,79.407,79.414,4800000.0
2006-12-04 10:27:00,79.416,79.437,79.416,79.437,11200000.0
2006-12-04 10:28:00,79.443,79.453,79.428,79.453,12800000.0
2006-12-04 10:29:00,79.471,79.471,79.45,79.45,11200000.0
2006-12-04 10:30:00,79.44,79.446,79.438,79.442,8000000.0
2006-12-04 10:31:00,79.444,79.453,79.439,79.445,12800000.0
2006-12-04 10:32:00,79.449,79.469,79.449,79.464,17600000.0
2006-12-04 10:33:00,79.464,79.467,79.452,79.452,11200000.0
2006-12-04 10:34:00,79.456,79.497,79.456,79.497,11200000.0
2006-12-04 10:35:00,79.502,79.508,79.492,79.499,11200000.0
2006-12-04 10:36:00,79.487,79.493,79.483,79.483,11200000.0
2006-12-04 10:37:00,79.483,79.483,79.396,79.469,11200000.0
2006-12-04 10:38:00,79.49,79.509,79.487,79.509,12800000.0
2006-12-04 10:39:00,79.509,79.524,79.509,79.523,11200000.0
2006-12-04 10:40:00,79.515,79.527,79.507,79.507,15400000.0
2006-12-04 10:41:00,79.524,79.535,79.524,79.531,12800000.0
2006-12-04 10:42:00,79.536,79.539,79.524,79.524,11200000.0
2006-12-04 10:43:00,79.511,79.52,79.507,79.52,11200000.0
2006-12-04 10:44:00,79.523,79.526,79.512,79.521,12800000.0
2006-12-04 10:45:00,79.517,79.535,79.517,79.521,12800000.0
2006-12-04 10:46:00,79.515,79.529,79.515,79.529,12800000.0
2006-12-04 10:47:00,79.514,79.521,79.494,79.521,12800000.0
2006-12-04 10:48:00,79.527,79.527,79.51,79.527,12800000.0
2006-12-04 10:49:00,79.54,79.554,79.54,79.552,11200000.0
2006-12-04 10:50:00,79.533,79.533,79.492,79.492,16000000.0
2006-12-04 10:51:00,79.498,79.512,79.498,79.508,17600000.0
2006-12-04 10:52:00,79.526,79.535,79.526,79.533,11200000.0
2006-12-04 10:53:00,79.53,79.53,79.51,79.516,11200000.0
2006-12-04 10:54:00,79.511,79.541,79.509,79.541,17000000.0
2006-12-04 10:55:00,79.533,79.533,79.514,79.516,11200000.0
2006-12-04 10:56:00,79.517,79.517,79.507,79.507,17600000.0
2006-12-04 10:57:00,79.524,79.53,79.517,79.527,16000000.0
2006-12-04 10:58:00,79.514,79.543,79.437,79.543,12800000.0
2006-12-04 10:59:00,79.541,79.541,79.522,79.522,11200000.0
2006-12-04 11:00:00,79.519,79.522,79.514,79.521,12800000.0
2006-12-04 11:01:00,79.531,79.547,79.531,79.54,12800000.0
2006-12-04 11:02:00,79.558,79.574,79.555,79.573,16000000.0
2006-12-04 11:03:00,79.556,79.564,79.551,79.56,12800000.0
2006-12-04 11:04:00,79.555,79.557,79.54,79.54,14400000.0
2006-12-04 11:05:00,79.566,79.581,79.557,79.581,17600000.0
2006-12-04 11:06:00,79.595,79.605,79.59,79.605,17600000.0
2006-12-04 11:07:00,79.602,79.602,79.584,79.6,17600000.0
2006-12-04 11:08:00,79.537,79.607,79.537,79.607,11200000.0
2006-12-04 11:09:00,79.613,79.615,79.588,79.594,17000000.0
2006-12-04 11:10:00,79.588,79.6,79.588,79.595,12800000.0
2006-12-04 11:11:00,79.614,79.643,79.614,79.643,11200000.0
2006-12-04 11:12:00,79.627,79.627,79.604,79.604,17600000.0
2006-12-04 11:13:00,79.615,79.623,79.6,79.618,14400000.0
2006-12-04 11:14:00,79.621,79.634,79.621,79.633,11200000.0
2006-12-04 11:15:00,79.627,79.634,79.623,79.632,11200000.0
2006-12-04 11:16:00,79.624,79.624,79.594,79.594,12800000.0
2006-12-04 11:17:00,79.604,79.611,79.59,79.59,11200000.0
2006-12-04 11:18:00,79.576,79.602,79.567,79.602,12800000.0
2006-12-04 11:19:00,79.601,79.601,79.587,79.6,18000000.0
2006-12-04 11:20:00,79.611,79.613,79.58,79.58,12800000.0
2006-12-04 11:21:00,79.581,79.593,79.581,79.583,14400000.0
2006-12-04 11:22:00,79.581,79.584,79.571,79.583,12800000.0
2006-12-04 11:23:00,79.585,79.594,79.575,79.588,11200000.0
2006-12-04 11:24:00,79.589,79.589,79.575,79.584,11600000.0
2006-12-04 11:25:00,79.593,79.602,79.576,79.591,17600000.0
2006-12-04 11:26:00,79.598,79.602,79.591,79.6,14400000.0
2006-12-04 11:27:00,79.599,79.603,79.587,79.591,11200000.0
2006-12-04 11:28:00,79.579,79.588,79.579,79.584,14400000.0
2006-12-04 11:29:00,79.579,79.581,79.572,79.572,14400000.0
2006-12-04 11:30:00,79.571,79.582,79.571,79.577,14400000.0
2006-12-04 11:31:00,79.583,79.587,79.576,79.578,11200000.0
2006-12-04 11:32:00,79.575,79.586,79.575,79.586,17600000.0
2006-12-04 11:33:00,79.59,79.592,79.584,79.584,12800000.0
2006-12-04 11:34:00,79.591,79.591,79.577,79.577,12800000.0
2006-12-04 11:35:00,79.584,79.591,79.58,79.58,11200000.0
2006-12-04 11:36:00,79.584,79.593,79.578,79.593,12800000.0
2006-12-04 11:37:00,79.606,79.607,79.603,79.604,11200000.0
2006-12-04 11:38:00,79.59,79.598,79.586,79.586,11200000.0
2006-12-04 11:39:00,79.591,79.596,79.581,79.593,11200000.0
2006-12-04 11:40:00,79.58,79.611,79.58,79.611,11200000.0
2006-12-04 11:41:00,79.61,79.616,79.605,79.612,15400000.0
2006-12-04 11:42:00,79.61,79.612,79.594,79.611,17600000.0
2006-12-04 11:43:00,79.622,79.623,79.608,79.623,11200000.0
2006-12-04 11:44:00,79.624,79.629,79.622,79.625,11200000.0
2006-12-04 11:45:00,79.625,79.626,79.615,79.615,14400000.0
2006-12-04 11:46:00,79.629,79.659,79.619,79.659,11200000.0
2006-12-04 11:47:00,79.649,79.649,79.623,79.632,17600000.0
2006-12-04 11:48:00,79.624,79.636,79.616,79.636,11600000.0
2006-12-04 11:49:00,79.629,79.64,79.627,79.627,12800000.0
2006-12-04 11:50:00,79.626,79.636,79.619,79.636,12800000.0
2006-12-04 11:51:00,79.623,79.631,79.622,79.622,11200000.0
2006-12-04 11:52:00,79.632,79.632,79.622,79.628,11200000.0
2006-12-04 11:53:00,79.622,79.629,79.61,79.629,16000000.0
2006-12-04 11:54:00,79.634,79.639,79.628,79.639,14400000.0
2006-12-04 11:55:00,79.639,79.656,79.591,79.656,11200000.0
2006-12-04 11:56:00,79.657,79.67,79.657,79.664,12800000.0
2006-12-04 11:57:00,79.669,79.669,79.661,79.665,12800000.0
2006-12-04 11:58:00,79.67,79.67,79.66,79.665,10600000.0
2006-12-04 11:59:00,79.675,79.675,79.634,79.634,11200000.0
2006-12-04 12:00:00,79.644,79.644,79.637,79.643,11200000.0
2006-12-04 12:01:00,79.644,79.644,79.63,79.63,11200000.0
2006-12-04 12:02:00,79.643,79.644,79.633,79.641,14400000.0
2006-12-04 12:03:00,79.648,79.648,79.635,79.642,11200000.0
2006-12-04 12:04:00,79.642,79.642,79.623,79.629,17600000.0
2006-12-04 12:05:00,79.636,79.642,79.631,79.641,17000000.0
2006-12-04 12:06:00,79.651,79.651,79.626,79.626,12800000.0
2006-12-04 12:07:00,79.636,79.646,79.632,79.636,11200000.0
2006-12-04 12:08:00,79.647,79.662,79.647,79.654,11200000.0
2006-12-04 12:09:00,79.647,79.657,79.647,79.651,14400000.0
2006-12-04 12:10:00,79.645,79.656,79.644,79.646,11200000.0
2006-12-04 12:11:00,79.651,79.651,79.629,79.632,12800000.0
2006-12-04 12:12:00,79.618,79.631,79.618,79.624,11200000.0
2006-12-04 12:13:00,79.615,79.616,79.596,79.599,11200000.0
2006-12-04 12:14:00,79.605,79.605,79.569,79.574,12800000.0
2006-12-04 12:15:00,79.589,79.589,79.579,79.579,12800000.0
2006-12-04 12:16:00,79.564,79.569,79.552,79.567,12800000.0
2006-12-04 12:17:00,79.556,79.556,79.481,79.544,17600000.0
2006-12-04 12:18:00,79.512,79.525,79.509,79.509,16400000.0
2006-12-04 12:19:00,79.519,79.519,79.492,79.519,12800000.0
2006-12-04 12:20:00,79.523,79.527,79.505,79.507,14400000.0
2006-12-04 12:21:00,79.516,79.521,79.512,79.515,11200000.0
2006-12-04 12:22:00,79.523,79.528,79.515,79.515,16000000.0
2006-12-04 12:23:00,79.501,79.509,79.481,79.495,14400000.0
2006-12-04 12:24:00,79.478,79.478,79.459,79.459,12800000.0
2006-12-04 12:25:00,79.477,79.483,79.475,79.475,11200000.0
2006-12-04 12:26:00,79.474,79.484,79.464,79.482,11200000.0
2006-12-04 12:27:00,79.48,79.492,79.472,79.472,11200000.0
2006-12-04 12:28:00,79.469,79.473,79.46,79.472,12800000.0
2006-12-04 12:29:00,79.458,79.469,79.458,79.466,17600000.0
2006-12-04 12:30:00,79.461,79.473,79.461,79.473,17600000.0
2006-12-04 12:31:00,79.467,79.47,79.458,79.47,12800000.0
2006-12-04 12:32:00,79.467,79.473,79.453,79.455,12800000.0
2006-12-04 12:33:00,79.456,79.456,79.427,79.427,13800000.0
2006-12-04 12:34:00,79.398,79.407,79.398,79.404,12800000.0
2006-12-04 12:35:00,79.404,79.412,79.402,79.405,11200000.0
2006-12-04 12:36:00,79.392,79.403,79.392,79.403,11200000.0
2006-12-04 12:37:00,79.402,79.402,79.388,79.392,11200000.0
2006-12-04 12:38:00,79.395,79.4,79.305,79.4,17600000.0
2006-12-04 12:39:00,79.398,79.399,79.384,79.393,16000000.0
2006-12-04 12:40:00,79.392,79.398,79.377,79.395,16000000.0
2006-12-04 12:41:00,79.384,79.389,79.375,79.375,12800000.0
2006-12-04 12:42:00,79.345,79.356,79.345,79.35,14400000.0
2006-12-04 12:43:00,79.352,79.353,79.334,79.339,12800000.0
2006-12-04 12:44:00,79.33,79.335,79.318,79.326,17600000.0
2006-12-04 12:45:00,79.32,79.32,79.303,79.32,16000000.0
2006-12-04 12:46:00,79.33,79.33,79.315,79.316,12800000.0
2006-12-04 12:47:00,79.309,79.309,79.29,79.29,12800000.0
2006-12-04 12:48:00,79.295,79.316,79.295,79.316,13200000.0
2006-12-04 12:49:00,79.31,79.31,79.294,79.294,16000000.0
2006-12-04 12:50:00,79.294,79.3,79.281,79.284,14400000.0
2006-12-04 12:51:00,79.282,79.282,79.271,79.271,10600000.0
2006-12-04 12:52:00,79.262,79.262,79.199,79.199,11200000.0
2006-12-04 12:53:00,79.196,79.205,79.195,79.196,11200000.0
2006-12-04 12:54:00,79.214,79.222,79.205,79.205,12800000.0
2006-12-04 12:55:00,79.214,79.218,79.212,79.218,16000000.0
2006-12-04 12:56:00,79.214,79.222,79.214,79.219,10600000.0
2006-12-04 12:57:00,79.215,79.22,79.214,79.217,11200000.0
2006-12-04 12:58:00,79.203,79.227,79.203,79.222,17600000.0
2006-12-04 12:59:00,79.222,79.234,79.222,79.23,14800000.0
2006-12-04 13:00:00,79.207,79.226,79.207,79.225,12800000.0
2006-12-04 13:01:00,79.221,79.233,79.214,79.233,14400000.0
2006-12-04 13:02:00,79.216,79.216,79.209,79.211,12800000.0
2006-12-04 13:03:00,79.216,79.222,79.199,79.21,16000000.0
2006-12-04 13:04:00,79.191,79.219,79.182,79.219,11200000.0
2006-12-04 13:05:00,79.223,79.224,79.202,79.206,12800000.0
2006-12-04 13:06:00,79.214,79.214,79.205,79.213,11200000.0
2006-12-04 13:07:00,79.213,79.229,79.213,79.226,14400000.0
2006-12-04 13:08:00,79.245,79.245,79.229,79.237,17600000.0
2006-12-04 13:09:00,79.224,79.224,79.197,79.206,12800000.0
2006-12-04 13:10:00,79.215,79.224,79.199,79.224,16000000.0
2006-12-04 13:11:00,79.214,79.218,79.21,79.214,11200000.0
2006-12-04 13:12:00,79.216,79.225,79.216,79.22,12800000.0
2006-12-04 13:13:00,79.209,79.226,79.209,79.221,17600000.0
2006-12-04 13:14:00,79.229,79.229,79.201,79.201,12800000.0
2006-12-04 13:15:00,79.211,79.216,79.198,79.203,12800000.0
2006-12-04 13:16:00,79.197,79.24,79.197,79.24,17600000.0
2006-12-04 13:17:00,79.239,79.25,79.239,79.245,12800000.0
2006-12-04 13:18:00,79.23,79.232,79.214,79.229,11200000.0
2006-12-04 13:19:00,79.234,79.237,79.23,79.231,16000000.0
2006-12-04 13:20:00,79.228,79.247,79.226,79.247,9600000.0
2006-12-04 13:21:00,79.247,79.262,79.237,79.262,11200000.0
2006-12-04 13:22:00,79.259,79.268,79.259,79.259,14400000.0
2006-12-04 13:23:00,79.258,79.258,79.248,79.248,12800000.0
2006-12-04 13:24:00,79.264,79.273,79.214,79.246,8000000.0
2006-12-04 13:25:00,79.242,79.257,79.242,79.249,17600000.0
2006-12-04 13:26:00,79.265,79.282,79.265,79.274,18000000.0
2006-12-04 13:27:00,79.276,79.29,79.274,79.29,12800000.0
2006-12-04 13:28:00,79.281,79.284,79.187,79.284,16000000.0
2006-12-04 13:29:00,79.276,79.276,79.268,79.268,11200000.0
2006-12-04 13:30:00,79.279,79.279,79.265,79.271,12800000.0
2006-12-04 13:31:00,79.26,79.272,79.26,79.271,11200000.0
2006-12-04 13:32:00,79.276,79.291,79.276,79.289,11200000.0
2006-12-04 13:33:00,79.281,79.292,79.281,79.292,19200000.0
2006-12-04 13:34:00,79.298,79.298,79.288,79.289,14400000.0
2006-12-04 13:35:00,79.299,79.303,79.295,79.298,36800000.0
2006-12-04 13:36:00,79.323,79.336,79.323,79.336,17600000.0
2006-12-04 13:37:00,79.356,79.368,79.348,79.348,14400000.0
2006-12-04 13:38:00,79.352,79.354,79.334,79.338,33600000.0
2006-12-04 13:39:00,79.339,79.345,79.332,79.332,14400000.0
2006-12-04 13:40:00,79.321,79.321,79.312,79.312,40000000.0
2006-12-04 13:41:00,79.319,79.319,79.309,79.317,15800000.0
2006-12-04 13:42:00,79.313,79.34,79.313,79.339,11200000.0
2006-12-04 13:43:00,79.363,79.374,79.353,79.353,27200000.0
2006-12-04 13:44:00,79.345,79.36,79.344,79.353,33600000.0
2006-12-04 13:45:00,79.361,79.373,79.355,79.355,20800000.0
2006-12-04 13:46:00,79.368,79.382,79.358,79.359,24000000.0
2006-12-04 13:47:00,79.346,79.347,79.338,79.338,12800000.0
2006-12-04 13:48:00,79.34,79.357,79.34,79.342,12800000.0
2006-12-04 13:49:00,79.346,79.354,79.344,79.354,17600000.0
2006-12-04 13:50:00,79.351,79.36,79.343,79.343,11200000.0
2006-12-04 13:51:00,79.358,79.38,79.358,79.38,24000000.0
2006-12-04 13:52:00,79.396,79.398,79.384,79.384,12800000.0
2006-12-04 13:53:00,79.39,79.401,79.39,79.394,17000000.0
2006-12-04 13:54:00,79.384,79.391,79.374,79.374,25600000.0
2006-12-04 13:55:00,79.372,79.379,79.365,79.37,14400000.0
2006-12-04 13:56:00,79.36,79.383,79.36,79.381,14400000.0
2006-12-04 13:57:00,79.386,79.388,79.379,79.382,28800000.0
2006-12-04 13:58:00,79.376,79.376,79.367,79.37,14400000.0
2006-12-04 13:59:00,79.36,79.372,79.359,79.372,32000000.0
2006-12-04 14:00:00,79.367,79.367,79.351,79.365,48000000.0
2006-12-04 14:01:00,79.374,79.376,79.365,79.376,32000000.0
2006-12-04 14:03:00,79.358,79.363,79.358,79.358,14400000.0
2006-12-04 14:04:00,79.358,79.365,79.358,79.36,11200000.0
2006-12-04 14:05:00,79.363,79.366,79.359,79.366,24000000.0
2006-12-04 14:06:00,79.358,79.364,79.346,79.364,36800000.0
2006-12-04 14:08:00,79.348,79.348,79.32,79.32,16000000.0
2006-12-04 14:09:00,79.319,79.324,79.314,79.324,33600000.0
2006-12-04 14:10:00,79.34,79.34,79.319,79.324,33600000.0
2006-12-04 14:11:00,79.315,79.327,79.306,79.327,14400000.0
2006-12-04 14:12:00,79.326,79.33,79.314,79.314,27200000.0
2006-12-04 14:13:00,79.328,79.344,79.321,79.344,14400000.0
2006-12-04 14:14:00,79.364,79.368,79.36,79.362,12800000.0
2006-12-04 14:15:00,79.365,79.365,79.359,79.363,28800000.0
2006-12-04 14:16:00,79.363,79.369,79.362,79.362,25600000.0
2006-12-04 14:17:00,79.344,79.36,79.344,79.353,12800000.0
2006-12-04 14:18:00,79.37,79.373,79.362,79.362,16000000.0
2006-12-04 14:19:00,79.354,79.354,79.344,79.349,12800000.0
2006-12-04 14:20:00,79.346,79.354,79.341,79.341,25600000.0
2006-12-04 14:21:00,79.345,79.35,79.342,79.343,28800000.0
2006-12-04 14:22:00,79.336,79.356,79.336,79.356,11200000.0
2006-12-04 14:23:00,79.368,79.372,79.361,79.371,48000000.0
2006-12-04 14:25:00,79.36,79.368,79.357,79.36,12800000.0
2006-12-04 14:26:00,79.371,79.382,79.37,79.379,12800000.0
2006-12-04 14:27:00,79.379,79.388,79.376,79.385,17600000.0
2006-12-04 14:28:00,79.385,79.388,79.374,79.385,11200000.0
2006-12-04 14:29:00,79.387,79.387,79.368,79.368,36800000.0
2006-12-04 14:30:00,79.372,79.381,79.372,79.378,22400000.0
2006-12-04 14:31:00,79.381,79.391,79.381,79.382,20200000.0
2006-12-04 14:32:00,79.374,79.378,79.372,79.378,8000000.0
2006-12-04 14:33:00,79.376,79.388,79.376,79.388,24000000.0
2006-12-04 14:34:00,79.395,79.395,79.385,79.39,12800000.0
2006-12-04 14:35:00,79.39,79.415,79.39,79.415,14400000.0
2006-12-04 14:36:00,79.425,79.428,79.421,79.421,11200000.0
2006-12-04 14:37:00,79.416,79.42,79.408,79.419,11200000.0
2006-12-04 14:38:00,79.417,79.422,79.404,79.404,56000000.0
2006-12-04 14:39:00,79.41,79.412,79.397,79.404,12800000.0
2006-12-04 14:41:00,79.427,79.427,79.405,79.405,56000000.0
2006-12-04 14:42:00,79.403,79.416,79.397,79.409,12800000.0
2006-12-04 14:43:00,79.414,79.414,79.398,79.398,25600000.0
2006-12-04 14:44:00,79.407,79.411,79.405,79.411,12800000.0
2006-12-04 14:45:00,79.411,79.411,79.4,79.4,11200000.0
2006-12-04 14:46:00,79.395,79.403,79.395,79.403,11200000.0
2006-12-04 14:48:00,79.408,79.408,79.401,79.401,18600000.0
2006-12-04 14:50:00,79.394,79.404,79.394,79.404,28800000.0
2006-12-04 14:51:00,79.4,79.4,79.38,79.384,32000000.0
2006-12-04 14:52:00,79.389,79.401,79.389,79.401,13200000.0
2006-12-04 14:53:00,79.381,79.381,79.371,79.378,17600000.0
2006-12-04 14:54:00,79.379,79.381,79.377,79.379,12800000.0
2006-12-04 14:55:00,79.372,79.375,79.364,79.375,16400000.0
2006-12-04 14:57:00,79.374,79.374,79.361,79.361,12800000.0
2006-12-04 14:58:00,79.369,79.382,79.365,79.379,17600000.0
2006-12-04 14:59:00,79.386,79.393,79.38,79.38,16000000.0
2006-12-04 15:00:00,79.371,79.401,79.371,79.401,14400000.0
2006-12-04 15:01:00,79.388,79.388,79.372,79.372,12200000.0
2006-12-04 15:02:00,79.394,79.397,79.384,79.387,27200000.0
2006-12-04 15:03:00,79.388,79.392,79.385,79.385,12800000.0
2006-12-04 15:04:00,79.382,79.402,79.382,79.402,11200000.0
2006-12-04 15:05:00,79.395,79.405,79.395,79.404,11200000.0
2006-12-04 15:06:00,79.391,79.404,79.391,79.395,10600000.0
2006-12-04 15:08:00,79.41,79.415,79.398,79.398,9600000.0
2006-12-04 15:09:00,79.39,79.411,79.39,79.4,16000000.0
2006-12-04 15:10:00,79.415,79.418,79.412,79.412,12800000.0
2006-12-04 15:11:00,79.407,79.411,79.402,79.402,32000000.0
2006-12-04 15:12:00,79.413,79.417,79.409,79.417,12800000.0
2006-12-04 15:13:00,79.447,79.459,79.447,79.459,44800000.0
2006-12-04 15:14:00,79.453,79.453,79.446,79.447,35200000.0
2006-12-04 15:15:00,79.431,79.443,79.431,79.443,21800000.0
2006-12-04 15:17:00,79.431,79.44,79.431,79.433,22400000.0
2006-12-04 15:18:00,79.435,79.439,79.424,79.439,22400000.0
2006-12-04 15:19:00,79.446,79.459,79.443,79.459,16000000.0
2006-12-04 15:20:00,79.463,79.47,79.459,79.46,24000000.0
2006-12-04 15:21:00,79.466,79.466,79.458,79.462,14400000.0
2006-12-04 15:22:00,79.458,79.458,79.45,79.453,12800000.0
2006-12-04 15:23:00,79.447,79.461,79.447,79.461,48000000.0
2006-12-04 15:24:00,79.463,79.463,79.449,79.461,25600000.0
2006-12-04 15:26:00,79.447,79.451,79.443,79.443,40000000.0
2006-12-04 15:27:00,79.435,79.437,79.429,79.437,28800000.0
2006-12-04 15:28:00,79.424,79.426,79.415,79.418,70800000.0
2006-12-04 15:29:00,79.428,79.428,79.333,79.419,46400000.0
2006-12-04 15:30:00,79.34,79.484,79.307,79.356,115200000.0
2006-12-04 15:31:00,79.442,79.449,79.442,79.446,60800000.0
2006-12-04 15:32:00,79.452,79.453,79.445,79.453,29800000.0
2006-12-04 15:33:00,79.446,79.446,79.417,79.417,30400000.0
2006-12-04 15:34:00,79.405,79.417,79.405,79.411,22400000.0
2006-12-04 15:35:00,79.417,79.432,79.414,79.414,33600000.0
2006-12-04 15:36:00,79.407,79.409,79.403,79.404,32000000.0
2006-12-04 15:37:00,79.401,79.407,79.401,79.405,30400000.0
2006-12-04 15:38:00,79.4,79.417,79.397,79.417,59200000.0
2006-12-04 15:39:00,79.421,79.423,79.404,79.423,36800000.0
2006-12-04 15:40:00,79.409,79.409,79.4,79.409,35200000.0
2006-12-04 15:41:00,79.404,79.41,79.396,79.408,25400000.0
2006-12-04 15:42:00,79.412,79.412,79.393,79.393,43200000.0
2006-12-04 15:43:00,79.387,79.4,79.382,79.387,27000000.0
2006-12-04 15:44:00,79.371,79.399,79.371,79.395,12800000.0
2006-12-04 15:45:00,79.38,79.385,79.369,79.385,16000000.0
2006-12-04 15:46:00,79.382,79.389,79.379,79.379,14400000.0
2006-12-04 15:47:00,79.385,79.391,79.377,79.389,30800000.0
2006-12-04 15:48:00,79.387,79.396,79.381,79.396,27200000.0
2006-12-04 15:49:00,79.385,79.393,79.384,79.392,11200000.0
2006-12-04 15:50:00,79.393,79.393,79.374,79.376,11200000.0
2006-12-04 15:51:00,79.378,79.378,79.366,79.367,12800000.0
2006-12-04 15:52:00,79.369,79.371,79.362,79.369,20800000.0
2006-12-04 15:53:00,79.376,79.376,79.35,79.35,24000000.0
2006-12-04 15:54:00,79.346,79.352,79.337,79.351,28800000.0
2006-12-04 15:55:00,79.355,79.369,79.35,79.35,24000000.0
2006-12-04 15:56:00,79.339,79.348,79.337,79.348,51200000.0
2006-12-04 15:57:00,79.344,79.367,79.344,79.367,12800000.0
2006-12-04 15:58:00,79.363,79.406,79.363,79.406,19200000.0
2006-12-04 15:59:00,79.421,79.423,79.413,79.416,36800000.0
2006-12-04 16:00:00,79.415,79.424,79.412,79.419,51200000.0
2006-12-04 16:01:00,79.419,79.419,79.405,79.405,41600000.0
2006-12-04 16:02:00,79.385,79.394,79.385,79.386,11200000.0
2006-12-04 16:03:00,79.377,79.387,79.377,79.384,64400000.0
2006-12-04 16:04:00,79.383,79.383,79.363,79.363,44800000.0
2006-12-04 16:05:00,79.362,79.37,79.33,79.334,47400000.0
2006-12-04 16:06:00,79.346,79.348,79.332,79.342,34600000.0
2006-12-04 16:07:00,79.343,79.345,79.325,79.345,32000000.0
2006-12-04 16:08:00,79.353,79.36,79.35,79.36,44800000.0
2006-12-04 16:09:00,79.357,79.359,79.351,79.356,44800000.0
2006-12-04 16:10:00,79.362,79.37,79.356,79.37,41600000.0
2006-12-04 16:11:00,79.365,79.371,79.354,79.354,14400000.0
2006-12-04 16:12:00,79.351,79.353,79.345,79.349,56000000.0
2006-12-04 16:13:00,79.35,79.367,79.35,79.365,11200000.0
2006-12-04 16:14:00,79.354,79.354,79.34,79.344,50000000.0
2006-12-04 16:15:00,79.37,79.413,79.37,79.408,58600000.0
2006-12-04 16:16:00,79.418,79.421,79.408,79.409,17600000.0
2006-12-04 16:17:00,79.403,79.403,79.396,79.402,38400000.0
2006-12-04 16:18:00,79.395,79.422,79.395,79.422,11200000.0
2006-12-04 16:19:00,79.428,79.428,79.418,79.42,22400000.0
2006-12-04 16:20:00,79.41,79.414,79.405,79.411,11200000.0
2006-12-04 16:21:00,79.407,79.422,79.397,79.397,27200000.0
2006-12-04 16:22:00,79.398,79.403,79.387,79.39,41600000.0
2006-12-04 16:23:00,79.389,79.402,79.385,79.392,43200000.0
2006-12-04 16:24:00,79.39,79.39,79.374,79.387,17600000.0
2006-12-04 16:25:00,79.397,79.398,79.386,79.39,33600000.0
2006-12-04 16:26:00,79.391,79.395,79.385,79.395,17600000.0
2006-12-04 16:27:00,79.392,79.395,79.384,79.384,35200000.0
2006-12-04 16:28:00,79.377,79.396,79.375,79.375,27200000.0
2006-12-04 16:29:00,79.372,79.372,79.359,79.359,11200000.0
2006-12-04 16:30:00,79.347,79.351,79.338,79.338,11200000.0
2006-12-04 16:31:00,79.346,79.346,79.333,79.333,41600000.0
2006-12-04 16:32:00,79.339,79.348,79.339,79.344,12800000.0
2006-12-04 16:33:00,79.337,79.337,79.316,79.316,27200000.0
2006-12-04 16:34:00,79.309,79.315,79.301,79.305,35200000.0
2006-12-04 16:35:00,79.312,79.312,79.297,79.304,52800000.0
2006-12-04 16:36:00,79.285,79.285,79.277,79.282,51200000.0
2006-12-04 16:37:00,79.274,79.302,79.273,79.302,41600000.0
2006-12-04 16:38:00,79.284,79.305,79.284,79.303,39400000.0
2006-12-04 16:39:00,79.304,79.315,79.295,79.308,35200000.0
2006-12-04 16:40:00,79.327,79.349,79.324,79.349,56400000.0
2006-12-04 16:41:00,79.365,79.365,79.351,79.354,73000000.0
2006-12-04 16:42:00,79.351,79.359,79.345,79.345,53800000.0
2006-12-04 16:43:00,79.35,79.362,79.35,79.356,17600000.0
2006-12-04 16:44:00,79.372,79.372,79.362,79.363,11200000.0
2006-12-04 16:45:00,79.35,79.356,79.34,79.35,57600000.0
2006-12-04 16:46:00,79.339,79.339,79.329,79.329,10600000.0
2006-12-04 16:47:00,79.335,79.335,79.312,79.314,70800000.0
2006-12-04 16:48:00,79.295,79.311,79.295,79.301,52800000.0
2006-12-04 16:49:00,79.294,79.294,79.279,79.294,36800000.0
2006-12-04 16:50:00,79.294,79.297,79.283,79.288,75200000.0
2006-12-04 16:51:00,79.278,79.286,79.278,79.286,31400000.0
2006-12-04 16:52:00,79.284,79.29,79.275,79.281,46400000.0
2006-12-04 16:53:00,79.286,79.294,79.269,79.269,30400000.0
2006-12-04 16:54:00,79.279,79.28,79.263,79.268,11200000.0
2006-12-04 16:55:00,79.271,79.278,79.255,79.277,27200000.0
2006-12-04 16:56:00,79.283,79.306,79.283,79.306,36800000.0
2006-12-04 16:57:00,79.296,79.296,79.253,79.253,19200000.0
2006-12-04 16:58:00,79.268,79.29,79.258,79.29,12800000.0
2006-12-04 16:59:00,79.285,79.285,79.244,79.244,51200000.0
2006-12-04 17:00:00,79.234,79.246,79.229,79.24,49600000.0
2006-12-04 17:01:00,79.246,79.254,79.24,79.254,40000000.0
2006-12-04 17:02:00,79.272,79.293,79.272,79.293,33600000.0
2006-12-04 17:03:00,79.296,79.296,79.265,79.265,44800000.0
2006-12-04 17:04:00,79.285,79.295,79.285,79.289,41600000.0
2006-12-04 17:05:00,79.315,79.323,79.31,79.317,54400000.0
2006-12-04 17:06:00,79.307,79.312,79.304,79.311,59600000.0
2006-12-04 17:07:00,79.31,79.31,79.297,79.3,35200000.0
2006-12-04 17:08:00,79.284,79.295,79.284,79.29,68800000.0
2006-12-04 17:09:00,79.278,79.292,79.275,79.292,59200000.0
2006-12-04 17:10:00,79.298,79.3,79.292,79.292,25600000.0
2006-12-04 17:11:00,79.288,79.301,79.288,79.301,38800000.0
2006-12-04 17:12:00,79.29,79.295,79.283,79.291,25600000.0
2006-12-04 17:13:00,79.29,79.306,79.29,79.304,28800000.0
2006-12-04 17:14:00,79.305,79.305,79.295,79.302,22400000.0
2006-12-04 17:15:00,79.308,79.33,79.308,79.33,19200000.0
2006-12-04 17:16:00,79.341,79.348,79.337,79.344,17600000.0
2006-12-04 17:17:00,79.355,79.355,79.348,79.353,37800000.0
2006-12-04 17:18:00,79.347,79.354,79.342,79.348,57600000.0
2006-12-04 17:19:00,79.356,79.379,79.356,79.356,23400000.0
2006-12-04 17:20:00,79.355,79.357,79.351,79.357,16000000.0
2006-12-04 17:21:00,79.345,79.345,79.324,79.324,28800000.0
2006-12-04 17:22:00,79.327,79.345,79.327,79.345,19200000.0
2006-12-04 17:23:00,79.336,79.338,79.328,79.333,11200000.0
2006-12-04 17:24:00,79.337,79.343,79.329,79.341,12800000.0
2006-12-04 17:25:00,79.35,79.35,79.338,79.343,17600000.0
2006-12-04 17:26:00,79.347,79.38,79.347,79.379,12800000.0
2006-12-04 17:27:00,79.387,79.401,79.387,79.4,46400000.0
2006-12-04 17:28:00,79.386,79.386,79.375,79.378,12800000.0
2006-12-04 17:29:00,79.378,79.382,79.369,79.382,27200000.0
2006-12-04 17:30:00,79.38,79.391,79.372,79.372,17600000.0
2006-12-04 17:31:00,79.375,79.393,79.375,79.385,88000000.0
2006-12-04 17:32:00,79.387,79.389,79.378,79.382,52200000.0
2006-12-04 17:33:00,79.387,79.416,79.387,79.416,37200000.0
2006-12-04 17:34:00,79.404,79.404,79.388,79.402,63400000.0
2006-12-04 17:35:00,79.402,79.402,79.376,79.376,42600000.0
2006-12-04 17:36:00,79.361,79.361,79.348,79.348,33600000.0
2006-12-04 17:37:00,79.353,79.368,79.35,79.35,16000000.0
2006-12-04 17:38:00,79.35,79.365,79.35,79.356,35600000.0
2006-12-04 17:39:00,79.365,79.377,79.363,79.368,16000000.0
2006-12-04 17:40:00,79.362,79.362,79.349,79.35,75200000.0
2006-12-04 17:41:00,79.35,79.35,79.332,79.332,12800000.0
2006-12-04 17:42:00,79.332,79.338,79.324,79.338,9000000.0
2006-12-04 17:43:00,79.332,79.333,79.319,79.324,17600000.0
2006-12-04 17:44:00,79.317,79.317,79.305,79.313,30400000.0
2006-12-04 17:45:00,79.319,79.336,79.319,79.324,30400000.0
2006-12-04 17:46:00,79.328,79.335,79.328,79.33,41600000.0
2006-12-04 17:47:00,79.343,79.363,79.341,79.363,57000000.0
2006-12-04 17:48:00,79.363,79.364,79.352,79.353,57600000.0
2006-12-04 17:49:00,79.36,79.387,79.354,79.387,46400000.0
2006-12-04 17:50:00,79.374,79.381,79.371,79.371,8000000.0
2006-12-04 17:51:00,79.371,79.382,79.362,79.382,49600000.0
2006-12-04 17:52:00,79.379,79.381,79.368,79.38,43200000.0
2006-12-04 17:53:00,79.389,79.39,79.37,79.37,33000000.0
2006-12-04 17:54:00,79.368,79.373,79.358,79.373,38400000.0
2006-12-04 17:55:00,79.373,79.373,79.36,79.368,40000000.0
2006-12-04 17:56:00,79.385,79.407,79.385,79.407,44800000.0
2006-12-04 17:57:00,79.398,79.403,79.39,79.403,36200000.0
2006-12-04 17:58:00,79.411,79.411,79.396,79.396,17600000.0
2006-12-04 17:59:00,79.4,79.412,79.397,79.412,62400000.0
2006-12-04 18:00:00,79.414,79.414,79.405,79.405,51200000.0
2006-12-04 18:01:00,79.394,79.399,79.392,79.399,32000000.0
2006-12-04 18:02:00,79.402,79.418,79.402,79.414,24000000.0
2006-12-04 18:03:00,79.413,79.413,79.403,79.408,36800000.0
2006-12-04 18:04:00,79.401,79.411,79.398,79.398,33600000.0
2006-12-04 18:05:00,79.403,79.409,79.4,79.4,12800000.0
2006-12-04 18:06:00,79.401,79.412,79.394,79.395,30200000.0
2006-12-04 18:07:00,79.404,79.416,79.397,79.416,11200000.0
2006-12-04 18:08:00,79.421,79.438,79.421,79.438,84800000.0
2006-12-04 18:09:00,79.439,79.459,79.439,79.457,33600000.0
2006-12-04 18:10:00,79.464,79.464,79.446,79.454,16000000.0
2006-12-04 18:11:00,79.451,79.451,79.434,79.445,12800000.0
2006-12-04 18:12:00,79.452,79.458,79.446,79.446,12800000.0
2006-12-04 18:13:00,79.435,79.44,79.431,79.433,27200000.0
2006-12-04 18:14:00,79.438,79.439,79.427,79.427,19200000.0
2006-12-04 18:15:00,79.434,79.434,79.413,79.418,30400000.0
2006-12-04 18:16:00,79.418,79.426,79.415,79.424,55400000.0
2006-12-04 18:17:00,79.401,79.412,79.396,79.412,43200000.0
2006-12-04 18:18:00,79.411,79.438,79.411,79.438,30400000.0
2006-12-04 18:19:00,79.442,79.489,79.441,79.489,46400000.0
2006-12-04 18:20:00,79.516,79.537,79.499,79.499,43200000.0
2006-12-04 18:21:00,79.484,79.497,79.484,79.494,12800000.0
2006-12-04 18:22:00,79.521,79.529,79.513,79.529,33600000.0
2006-12-04 18:23:00,79.554,79.57,79.552,79.565,46400000.0
2006-12-04 18:24:00,79.562,79.562,79.549,79.559,52800000.0
2006-12-04 18:25:00,79.56,79.569,79.554,79.569,33600000.0
2006-12-04 18:26:00,79.565,79.576,79.554,79.554,12800000.0
2006-12-04 18:27:00,79.568,79.569,79.562,79.562,33600000.0
2006-12-04 18:28:00,79.558,79.558,79.533,79.533,12800000.0
2006-12-04 18:29:00,79.523,79.535,79.523,79.535,26000000.0
2006-12-04 18:30:00,79.546,79.546,79.536,79.536,36800000.0
2006-12-04 18:31:00,79.538,79.54,79.527,79.54,11200000.0
2006-12-04 18:32:00,79.541,79.589,79.541,79.589,70400000.0
2006-12-04 18:33:00,79.585,79.585,79.56,79.56,32000000.0
2006-12-04 18:34:00,79.535,79.555,79.535,79.553,19200000.0
2006-12-04 18:35:00,79.556,79.569,79.551,79.557,43200000.0
2006-12-04 18:36:00,79.558,79.558,79.551,79.551,3200000.0
2006-12-04 18:37:00,79.544,79.554,79.535,79.554,36800000.0
2006-12-04 18:38:00,79.54,79.551,79.531,79.534,49600000.0
2006-12-04 18:39:00,79.535,79.54,79.529,79.532,76800000.0
2006-12-04 18:40:00,79.543,79.546,79.529,79.544,65000000.0
2006-12-04 18:41:00,79.53,79.552,79.53,79.552,72000000.0
2006-12-04 18:42:00,79.537,79.537,79.519,79.529,78400000.0
2006-12-04 18:43:00,79.533,79.541,79.533,79.541,49600000.0
2006-12-04 18:44:00,79.539,79.539,79.527,79.527,30400000.0
2006-12-04 18:45:00,79.524,79.524,79.504,79.509,12800000.0
2006-12-04 18:46:00,79.51,79.519,79.508,79.519,12800000.0
2006-12-04 18:47:00,79.511,79.515,79.507,79.508,13800000.0
2006-12-04 18:48:00,79.516,79.529,79.516,79.529,28800000.0
2006-12-04 18:49:00,79.526,79.526,79.507,79.507,24000000.0
2006-12-04 18:50:00,79.522,79.54,79.522,79.538,46400000.0
2006-12-04 18:51:00,79.54,79.54,79.516,79.516,12800000.0
2006-12-04 18:52:00,79.512,79.528,79.512,79.527,19200000.0
2006-12-04 18:53:00,79.533,79.536,79.525,79.525,30400000.0
2006-12-04 18:54:00,79.535,79.545,79.534,79.534,19200000.0
2006-12-04 18:55:00,79.523,79.529,79.504,79.506,22400000.0
2006-12-04 18:56:00,79.521,79.552,79.521,79.552,16000000.0
2006-12-04 18:57:00,79.579,79.597,79.579,79.597,19200000.0
2006-12-04 18:58:00,79.606,79.614,79.605,79.614,32400000.0
2006-12-04 18:59:00,79.618,79.627,79.616,79.622,32000000.0
2006-12-04 19:00:00,79.633,79.641,79.632,79.641,14400000.0
2006-12-04 19:01:00,79.636,79.637,79.616,79.616,11200000.0
2006-12-04 19:02:00,79.625,79.639,79.625,79.631,43200000.0
2006-12-04 19:03:00,79.641,79.651,79.636,79.651,14400000.0
2006-12-04 19:04:00,79.658,79.675,79.655,79.675,13800000.0
2006-12-04 19:05:00,79.664,79.672,79.659,79.669,17000000.0
2006-12-04 19:06:00,79.672,79.672,79.652,79.657,55400000.0
2006-12-04 19:07:00,79.645,79.653,79.643,79.653,34600000.0
2006-12-04 19:08:00,79.653,79.653,79.633,79.633,22400000.0
2006-12-04 19:09:00,79.622,79.67,79.622,79.67,12800000.0
2006-12-04 19:10:00,79.687,79.687,79.673,79.673,17600000.0
2006-12-04 19:11:00,79.67,79.67,79.662,79.666,17600000.0
2006-12-04 19:12:00,79.64,79.653,79.64,79.64,24000000.0
2006-12-04 19:13:00,79.624,79.632,79.614,79.632,16000000.0
2006-12-04 19:14:00,79.644,79.644,79.631,79.638,12200000.0
2006-12-04 19:15:00,79.639,79.643,79.624,79.632,16000000.0
2006-12-04 19:16:00,79.645,79.645,79.616,79.617,13200000.0
2006-12-04 19:18:00,79.616,79.616,79.595,79.595,32000000.0
2006-12-04 19:19:00,79.594,79.602,79.591,79.591,11200000.0
2006-12-04 19:20:00,79.595,79.601,79.585,79.601,14400000.0
2006-12-04 19:21:00,79.594,79.596,79.588,79.588,17600000.0
2006-12-04 19:22:00,79.579,79.591,79.576,79.576,13800000.0
2006-12-04 19:23:00,79.58,79.59,79.575,79.585,16000000.0
2006-12-04 19:24:00,79.594,79.597,79.579,79.595,48000000.0
2006-12-04 19:25:00,79.598,79.603,79.595,79.597,12200000.0
2006-12-04 19:26:00,79.588,79.595,79.576,79.578,41600000.0
2006-12-04 19:27:00,79.58,79.591,79.576,79.591,14400000.0
2006-12-04 19:28:00,79.575,79.575,79.559,79.567,12800000.0
2006-12-04 19:29:00,79.574,79.576,79.563,79.563,12800000.0
2006-12-04 19:30:00,79.576,79.586,79.576,79.585,11200000.0
2006-12-04 19:31:00,79.566,79.569,79.537,79.537,11200000.0
2006-12-04 19:32:00,79.564,79.572,79.564,79.565,11200000.0
2006-12-04 19:33:00,79.586,79.586,79.575,79.578,12800000.0
2006-12-04 19:34:00,79.573,79.574,79.563,79.572,12800000.0
2006-12-04 19:35:00,79.572,79.577,79.56,79.573,17600000.0
2006-12-04 19:36:00,79.573,79.573,79.559,79.566,15400000.0
2006-12-04 19:37:00,79.571,79.577,79.568,79.577,11200000.0
2006-12-04 19:38:00,79.564,79.57,79.564,79.567,11200000.0
2006-12-04 19:39:00,79.564,79.574,79.563,79.572,12800000.0
2006-12-04 19:40:00,79.559,79.567,79.559,79.56,11200000.0
2006-12-04 19:41:00,79.55,79.553,79.543,79.545,11200000.0
2006-12-04 19:42:00,79.546,79.563,79.546,79.558,11200000.0
2006-12-04 19:43:00,79.555,79.562,79.553,79.559,11200000.0
2006-12-04 19:44:00,79.574,79.584,79.57,79.584,11200000.0
2006-12-04 19:45:00,79.587,79.587,79.566,79.581,16000000.0
2006-12-04 19:46:00,79.565,79.571,79.565,79.567,8000000.0
2006-12-04 19:50:00,79.573,79.574,79.567,79.57,12800000.0
2006-12-04 19:51:00,79.568,79.575,79.566,79.575,12800000.0
2006-12-04 19:54:00,79.571,79.585,79.571,79.576,12800000.0
2006-12-04 19:56:00,79.572,79.583,79.568,79.583,16000000.0
2006-12-04 19:59:00,79.591,79.606,79.591,79.606,6400000.0
2006-12-04 20:00:00,79.603,79.612,79.603,79.612,17600000.0
2006-12-04 20:01:00,79.597,79.597,79.588,79.588,12200000.0
2006-12-04 20:02:00,79.58,79.591,79.58,79.585,17600000.0
2006-12-04 20:03:00,79.586,79.593,79.583,79.593,16000000.0
2006-12-04 20:04:00,79.58,79.58,79.567,79.567,30400000.0
2006-12-04 20:05:00,79.567,79.579,79.552,79.579,12800000.0
2006-12-04 20:06:00,79.589,79.609,79.589,79.605,11200000.0
2006-12-04 20:08:00,79.59,79.59,79.57,79.57,38400000.0
2006-12-04 20:10:00,79.565,79.575,79.564,79.567,14400000.0
2006-12-04 20:11:00,79.575,79.589,79.567,79.583,11200000.0
2006-12-04 20:12:00,79.567,79.569,79.551,79.551,11200000.0
2006-12-04 20:13:00,79.547,79.555,79.543,79.555,11200000.0
2006-12-04 20:14:00,79.557,79.561,79.498,79.561,14400000.0
2006-12-04 20:15:00,79.575,79.575,79.555,79.567,11200000.0
2006-12-04 20:16:00,79.564,79.564,79.551,79.554,28800000.0
2006-12-04 20:19:00,79.554,79.554,79.55,79.551,11200000.0
2006-12-04 20:20:00,79.551,79.551,79.542,79.543,19200000.0
2006-12-04 20:21:00,79.545,79.551,79.542,79.55,12800000.0
2006-12-04 20:22:00,79.55,79.578,79.549,79.578,14400000.0
2006-12-04 20:23:00,79.566,79.572,79.551,79.572,12800000.0
2006-12-04 20:24:00,79.562,79.575,79.561,79.574,16000000.0
2006-12-04 20:25:00,79.57,79.577,79.562,79.573,11200000.0
2006-12-04 20:26:00,79.55,79.55,79.539,79.546,16000000.0
2006-12-04 20:27:00,79.561,79.57,79.56,79.565,16000000.0
2006-12-04 20:28:00,79.569,79.569,79.548,79.553,11200000.0
2006-12-04 20:29:00,79.549,79.56,79.548,79.559,12800000.0
2006-12-04 20:31:00,79.557,79.558,79.542,79.546,11200000.0
2006-12-04 20:32:00,79.551,79.553,79.551,79.553,3200000.0
2006-12-04 20:34:00,79.56,79.56,79.548,79.548,11200000.0
2006-12-04 20:36:00,79.55,79.557,79.544,79.55,16000000.0
2006-12-04 20:37:00,79.555,79.572,79.555,79.572,8000000.0
2006-12-04 20:38:00,79.56,79.569,79.559,79.565,12800000.0
2006-12-04 20:39:00,79.568,79.568,79.555,79.566,11200000.0
2006-12-04 20:40:00,79.573,79.575,79.563,79.568,11200000.0
2006-12-04 20:41:00,79.574,79.581,79.574,79.574,14400000.0
2006-12-04 20:42:00,79.579,79.585,79.578,79.583,11200000.0
2006-12-04 20:43:00,79.578,79.588,79.578,79.58,14400000.0
2006-12-04 20:44:00,79.592,79.597,79.592,79.592,6400000.0
2006-12-04 20:45:00,79.593,79.597,79.59,79.593,12800000.0
2006-12-04 20:46:00,79.59,79.59,79.572,79.572,13800000.0
2006-12-04 20:47:00,79.576,79.584,79.573,79.584,12800000.0
2006-12-04 20:48:00,79.574,79.582,79.572,79.582,17600000.0
2006-12-04 20:49:00,79.58,79.582,79.575,79.579,8000000.0
2006-12-04 20:50:00,79.587,79.589,79.573,79.589,14400000.0
2006-12-04 20:51:00,79.585,79.585,79.571,79.571,28800000.0
2006-12-04 20:52:00,79.576,79.577,79.566,79.567,11200000.0
2006-12-04 20:53:00,79.568,79.573,79.568,79.573,16000000.0
2006-12-04 20:54:00,79.574,79.574,79.566,79.566,14400000.0
2006-12-04 20:55:00,79.569,79.574,79.56,79.573,11200000.0
2006-12-04 20:56:00,79.566,79.566,79.549,79.549,8000000.0
2006-12-04 20:57:00,79.541,79.547,79.541,79.542,12800000.0
2006-12-04 20:58:00,79.535,79.535,79.528,79.534,11200000.0
2006-12-04 20:59:00,79.528,79.528,79.509,79.509,11200000.0
2006-12-04 21:00:00,79.512,79.512,79.466,79.466,17600000.0
2006-12-04 21:01:00,79.478,79.488,79.473,79.477,11200000.0
2006-12-04 21:02:00,79.48,79.482,79.46,79.482,16000000.0
2006-12-04 21:03:00,79.492,79.502,79.492,79.502,11200000.0
2006-12-04 21:04:00,79.503,79.503,79.49,79.495,16000000.0
2006-12-04 21:05:00,79.49,79.5,79.478,79.5,12800000.0
2006-12-04 21:06:00,79.491,79.494,79.476,79.476,12800000.0
2006-12-04 21:07:00,79.482,79.486,79.475,79.486,14400000.0
2006-12-04 21:08:00,79.501,79.503,79.492,79.492,16000000.0
2006-12-04 21:09:00,79.465,79.49,79.465,79.49,8000000.0
2006-12-04 21:10:00,79.492,79.492,79.485,79.49,11200000.0
2006-12-04 21:12:00,79.505,79.523,79.503,79.503,12800000.0
2006-12-04 21:13:00,79.5,79.508,79.487,79.505,16000000.0
2006-12-04 21:14:00,79.516,79.527,79.502,79.527,12800000.0
2006-12-04 21:16:00,79.533,79.533,79.522,79.522,9600000.0
2006-12-04 21:20:00,79.511,79.534,79.511,79.518,14400000.0
2006-12-04 21:21:00,79.531,79.553,79.531,79.551,11200000.0
2006-12-04 21:22:00,79.552,79.552,79.528,79.543,12800000.0
2006-12-04 21:23:00,79.534,79.541,79.532,79.536,11200000.0
2006-12-04 21:24:00,79.532,79.532,79.513,79.513,11200000.0
2006-12-04 21:25:00,79.533,79.533,79.515,79.519,11200000.0
2006-12-04 21:27:00,79.537,79.537,79.529,79.53,12200000.0
2006-12-04 21:28:00,79.529,79.539,79.522,79.536,11200000.0
2006-12-04 21:31:00,79.535,79.535,79.53,79.533,11200000.0
2006-12-04 21:32:00,79.531,79.531,79.52,79.524,14400000.0
2006-12-04 21:33:00,79.516,79.533,79.516,79.523,11600000.0
2006-12-04 21:34:00,79.513,79.52,79.502,79.502,17000000.0
2006-12-04 21:35:00,79.527,79.527,79.512,79.512,12800000.0
2006-12-04 21:36:00,79.49,79.519,79.49,79.519,9600000.0
2006-12-04 21:37:00,79.511,79.546,79.511,79.546,16000000.0
2006-12-04 21:38:00,79.535,79.536,79.45,79.45,12200000.0
2006-12-04 21:39:00,79.536,79.536,79.528,79.528,9600000.0
2006-12-04 21:40:00,79.525,79.531,79.52,79.531,11200000.0
2006-12-04 21:41:00,79.528,79.528,79.513,79.513,12200000.0
2006-12-04 21:42:00,79.542,79.542,79.512,79.525,14400000.0
2006-12-04 21:43:00,79.528,79.537,79.525,79.528,14400000.0
2006-12-04 21:44:00,79.533,79.539,79.527,79.539,12800000.0
2006-12-04 21:45:00,79.536,79.536,79.522,79.526,17600000.0
2006-12-04 21:46:00,79.532,79.532,79.516,79.524,14400000.0
2006-12-04 21:47:00,79.518,79.524,79.513,79.524,11200000.0
2006-12-04 21:48:00,79.53,79.53,79.508,79.519,16000000.0
2006-12-04 21:50:00,79.523,79.53,79.509,79.53,12800000.0
2006-12-04 21:51:00,79.534,79.546,79.528,79.543,18000000.0
2006-12-04 21:52:00,79.546,79.546,79.539,79.539,3200000.0
2006-12-04 21:53:00,79.535,79.539,79.526,79.539,11200000.0
2006-12-04 21:54:00,79.555,79.558,79.548,79.549,11200000.0
2006-12-04 21:55:00,79.553,79.553,79.541,79.541,11200000.0
2006-12-04 21:56:00,79.543,79.543,79.529,79.529,12800000.0
2006-12-04 21:57:00,79.544,79.548,79.539,79.539,17600000.0
2006-12-04 21:58:00,79.529,79.535,79.521,79.521,17600000.0
2006-12-04 21:59:00,79.524,79.546,79.521,79.54,12800000.0
2006-12-04 22:00:00,79.548,79.554,79.548,79.548,17600000.0
2006-12-04 22:01:00,79.555,79.555,79.548,79.549,11200000.0
2006-12-04 22:02:00,79.556,79.556,79.545,79.551,16000000.0
2006-12-04 22:04:00,79.549,79.552,79.545,79.548,16000000.0
2006-12-04 22:05:00,79.554,79.555,79.548,79.548,11200000.0
2006-12-04 22:06:00,79.561,79.564,79.558,79.558,8000000.0
2006-12-04 22:07:00,79.55,79.559,79.55,79.559,16000000.0
2006-12-04 22:09:00,79.555,79.571,79.544,79.571,12800000.0
2006-12-04 22:10:00,79.574,79.575,79.569,79.572,12200000.0
2006-12-04 22:11:00,79.575,79.575,79.555,79.557,8000000.0
2006-12-04 22:12:00,79.548,79.551,79.539,79.539,13200000.0
2006-12-04 22:13:00,79.525,79.548,79.525,79.547,12800000.0
2006-12-04 22:14:00,79.554,79.557,79.547,79.555,12800000.0
2006-12-04 22:15:00,79.552,79.552,79.544,79.55,14400000.0
2006-12-04 22:16:00,79.558,79.574,79.558,79.567,12800000.0
2006-12-04 22:17:00,79.559,79.573,79.559,79.57,13200000.0
2006-12-04 22:19:00,79.567,79.574,79.559,79.559,14400000.0
2006-12-04 22:23:00,79.559,79.559,79.548,79.551,12800000.0
2006-12-04 22:24:00,79.536,79.547,79.536,79.547,11200000.0
2006-12-04 22:25:00,79.553,79.553,79.542,79.549,9600000.0
2006-12-04 22:26:00,79.548,79.555,79.543,79.543,17600000.0
2006-12-04 22:27:00,79.54,79.543,79.539,79.541,12800000.0
2006-12-04 22:30:00,79.538,79.548,79.537,79.542,17600000.0
2006-12-04 22:31:00,79.543,79.543,79.537,79.537,12800000.0
2006-12-04 22:32:00,79.543,79.551,79.488,79.549,11600000.0
2006-12-04 22:33:00,79.543,79.555,79.543,79.555,11200000.0
2006-12-04 22:34:00,79.564,79.573,79.552,79.552,11200000.0
2006-12-04 22:35:00,79.56,79.562,79.548,79.552,12800000.0
2006-12-04 22:36:00,79.551,79.552,79.54,79.552,17600000.0
2006-12-04 22:37:00,79.561,79.566,79.56,79.563,25600000.0
2006-12-04 22:38:00,79.563,79.571,79.558,79.571,17600000.0
2006-12-04 22:39:00,79.567,79.577,79.567,79.577,12800000.0
2006-12-04 22:40:00,79.573,79.58,79.573,79.576,11200000.0
2006-12-04 22:41:00,79.571,79.571,79.559,79.565,11200000.0
2006-12-04 22:42:00,79.561,79.561,79.548,79.554,17600000.0
2006-12-04 22:43:00,79.556,79.566,79.549,79.562,16000000.0
2006-12-04 22:44:00,79.56,79.563,79.553,79.553,12800000.0
2006-12-04 22:45:00,79.556,79.564,79.554,79.561,16000000.0
2006-12-04 22:46:00,79.565,79.572,79.559,79.572,10600000.0
2006-12-04 22:47:00,79.563,79.571,79.563,79.564,17600000.0
2006-12-04 22:49:00,79.563,79.563,79.559,79.559,12800000.0
2006-12-04 22:52:00,79.548,79.585,79.548,79.585,11200000.0
2006-12-04 22:54:00,79.582,79.585,79.576,79.585,11200000.0
2006-12-04 22:55:00,79.578,79.589,79.576,79.579,12800000.0
2006-12-04 22:56:00,79.589,79.589,79.583,79.586,17600000.0
2006-12-04 22:58:00,79.574,79.574,79.567,79.567,3200000.0
2006-12-04 22:59:00,79.557,79.562,79.557,79.56,17600000.0
2006-12-04 23:00:00,79.568,79.57,79.562,79.57,9000000.0
2006-12-04 23:01:00,79.558,79.56,79.552,79.556,14400000.0
2006-12-04 23:02:00,79.548,79.555,79.541,79.554,17600000.0
2006-12-04 23:03:00,79.56,79.571,79.557,79.564,16000000.0
2006-12-04 23:04:00,79.564,79.579,79.559,79.579,11200000.0
2006-12-04 23:05:00,79.557,79.572,79.557,79.572,33600000.0
2006-12-04 23:06:00,79.581,79.581,79.574,79.574,12800000.0
2006-12-04 23:07:00,79.572,79.577,79.572,79.576,12800000.0
2006-12-04 23:08:00,79.567,79.582,79.567,79.582,11200000.0
2006-12-04 23:09:00,79.576,79.576,79.566,79.566,17600000.0
2006-12-04 23:10:00,79.571,79.571,79.553,79.559,12800000.0
2006-12-04 23:11:00,79.57,79.57,79.564,79.566,11200000.0
2006-12-04 23:12:00,79.575,79.583,79.573,79.579,16000000.0
2006-12-04 23:14:00,79.577,79.587,79.563,79.587,11200000.0
2006-12-04 23:15:00,79.589,79.592,79.572,79.572,11200000.0
2006-12-04 23:16:00,79.569,79.569,79.559,79.566,12800000.0
2006-12-04 23:17:00,79.569,79.57,79.566,79.568,11200000.0
2006-12-04 23:18:00,79.567,79.575,79.561,79.565,11200000.0
2006-12-04 23:20:00,79.566,79.577,79.56,79.573,14400000.0
2006-12-04 23:21:00,79.55,79.56,79.526,79.526,16000000.0
2006-12-04 23:22:00,79.512,79.512,79.502,79.51,12800000.0
2006-12-04 23:23:00,79.514,79.514,79.475,79.475,12800000.0
2006-12-04 23:24:00,79.484,79.511,79.48,79.511,11200000.0
2006-12-04 23:25:00,79.526,79.529,79.507,79.507,16000000.0
2006-12-04 23:26:00,79.515,79.523,79.509,79.523,12800000.0
2006-12-04 23:27:00,79.515,79.515,79.505,79.507,17600000.0
2006-12-04 23:28:00,79.503,79.513,79.503,79.513,12800000.0
2006-12-04 23:29:00,79.511,79.511,79.448,79.491,11200000.0
2006-12-04 23:31:00,79.498,79.503,79.498,79.499,12800000.0
2006-12-04 23:33:00,79.493,79.496,79.486,79.486,12800000.0
2006-12-04 23:34:00,79.496,79.5,79.493,79.5,16000000.0
2006-12-04 23:35:00,79.488,79.495,79.485,79.495,16000000.0
2006-12-04 23:36:00,79.491,79.492,79.488,79.488,12800000.0
2006-12-04 23:39:00,79.493,79.493,79.472,79.472,11200000.0
2006-12-04 23:40:00,79.464,79.474,79.444,79.464,35200000.0
2006-12-04 23:41:00,79.478,79.484,79.478,79.484,12800000.0
2006-12-04 23:42:00,79.506,79.512,79.503,79.512,11200000.0
2006-12-04 23:43:00,79.514,79.514,79.499,79.501,11200000.0
2006-12-04 23:45:00,79.506,79.51,79.494,79.507,11200000.0
2006-12-04 23:46:00,79.499,79.505,79.483,79.496,17600000.0
2006-12-04 23:47:00,79.499,79.499,79.479,79.479,12800000.0
2006-12-04 23:48:00,79.477,79.516,79.447,79.516,8000000.0
2006-12-04 23:49:00,79.513,79.533,79.513,79.533,12800000.0
2006-12-04 23:50:00,79.534,79.536,79.505,79.505,11200000.0
2006-12-04 23:51:00,79.515,79.515,79.494,79.507,12800000.0
2006-12-04 23:52:00,79.494,79.52,79.49,79.52,12800000.0
2006-12-04 23:54:00,79.519,79.522,79.485,79.509,14400000.0
2006-12-04 23:55:00,79.52,79.526,79.517,79.526,14400000.0
2006-12-04 23:56:00,79.447,79.574,79.447,79.526,11200000.0
2006-12-04 23:57:00,79.513,79.52,79.512,79.52,15400000.0
2006-12-04 23:59:00,79.51,79.51,79.465,79.492,14400000.0
2006-12-05 00:00:00,79.537,79.565,79.537,79.551,9600000.0
2006-12-05 00:01:00,79.557,79.558,79.545,79.558,12800000.0
2006-12-05 00:02:00,79.549,79.549,79.535,79.548,12800000.0
2006-12-05 00:03:00,79.551,79.555,79.545,79.545,11200000.0
2006-12-05 00:04:00,79.527,79.543,79.52,79.52,11200000.0
2006-12-05 00:05:00,79.512,79.512,79.49,79.496,11200000.0
2006-12-05 00:07:00,79.479,79.479,79.468,79.468,8000000.0
2006-12-05 00:08:00,79.475,79.483,79.462,79.48,12800000.0
2006-12-05 00:09:00,79.478,79.482,79.466,79.471,11200000.0
2006-12-05 00:10:00,79.472,79.477,79.467,79.477,12800000.0
2006-12-05 00:11:00,79.492,79.495,79.481,79.481,12800000.0
2006-12-05 00:12:00,79.472,79.473,79.465,79.472,8000000.0
2006-12-05 00:13:00,79.469,79.473,79.461,79.461,11200000.0
2006-12-05 00:14:00,79.46,79.466,79.453,79.461,14400000.0
2006-12-05 00:15:00,79.473,79.473,79.446,79.455,14400000.0
2006-12-05 00:16:00,79.456,79.466,79.456,79.465,14400000.0
2006-12-05 00:17:00,79.482,79.482,79.465,79.467,16000000.0
2006-12-05 00:18:00,79.457,79.457,79.445,79.445,9600000.0
2006-12-05 00:20:00,79.428,79.437,79.428,79.437,17600000.0
2006-12-05 00:21:00,79.46,79.466,79.454,79.466,12800000.0
2006-12-05 00:22:00,79.448,79.458,79.429,79.429,17600000.0
2006-12-05 00:23:00,79.459,79.471,79.434,79.434,12800000.0
2006-12-05 00:24:00,79.442,79.442,79.42,79.438,14400000.0
2006-12-05 00:25:00,79.447,79.448,79.44,79.44,11200000.0
2006-12-05 00:26:00,79.445,79.448,79.438,79.448,12800000.0
2006-12-05 00:27:00,79.441,79.453,79.441,79.452,12800000.0
2006-12-05 00:28:00,79.438,79.438,79.429,79.429,32000000.0
2006-12-05 00:29:00,79.446,79.457,79.446,79.457,8000000.0
2006-12-05 00:30:00,79.453,79.456,79.452,79.456,8000000.0
2006-12-05 00:31:00,79.46,79.464,79.46,79.463,12800000.0
2006-12-05 00:32:00,79.467,79.469,79.446,79.448,12800000.0
2006-12-05 00:33:00,79.442,79.453,79.431,79.431,12800000.0
2006-12-05 00:34:00,79.463,79.488,79.463,79.469,19200000.0
2006-12-05 00:35:00,79.459,79.472,79.454,79.462,12800000.0
2006-12-05 00:36:00,79.496,79.496,79.482,79.49,12800000.0
2006-12-05 00:37:00,79.484,79.488,79.482,79.484,12800000.0
2006-12-05 00:38:00,79.492,79.497,79.491,79.496,12800000.0
2006-12-05 00:39:00,79.499,79.507,79.493,79.496,17600000.0
2006-12-05 00:40:00,79.5,79.5,79.493,79.496,8000000.0
2006-12-05 00:41:00,79.507,79.512,79.503,79.509,16000000.0
2006-12-05 00:42:00,79.481,79.51,79.481,79.501,12200000.0
2006-12-05 00:43:00,79.484,79.494,79.483,79.494,16000000.0
2006-12-05 00:44:00,79.474,79.492,79.469,79.487,17600000.0
2006-12-05 00:45:00,79.47,79.482,79.467,79.478,12800000.0
2006-12-05 00:46:00,79.508,79.51,79.5,79.5,14400000.0
2006-12-05 00:48:00,79.536,79.546,79.526,79.538,12800000.0
2006-12-05 00:49:00,79.554,79.574,79.554,79.564,11200000.0
2006-12-05 00:50:00,79.565,79.567,79.544,79.544,12800000.0
2006-12-05 00:51:00,79.547,79.56,79.531,79.56,11200000.0
2006-12-05 00:52:00,79.548,79.549,79.527,79.527,11200000.0
2006-12-05 00:53:00,79.534,79.544,79.534,79.539,11200000.0
2006-12-05 00:54:00,79.537,79.558,79.537,79.558,17600000.0
2006-12-05 00:55:00,79.546,79.546,79.53,79.53,12800000.0
2006-12-05 00:56:00,79.528,79.534,79.527,79.533,12800000.0
2006-12-05 00:57:00,79.531,79.535,79.519,79.519,12800000.0
2006-12-05 00:58:00,79.518,79.518,79.501,79.501,12800000.0
2006-12-05 00:59:00,79.482,79.493,79.478,79.492,11200000.0
2006-12-05 01:00:00,79.493,79.509,79.493,79.509,16000000.0
2006-12-05 01:01:00,79.51,79.549,79.51,79.546,14400000.0
2006-12-05 01:02:00,79.532,79.544,79.532,79.544,8000000.0
2006-12-05 01:03:00,79.54,79.546,79.54,79.54,11200000.0
2006-12-05 01:04:00,79.535,79.535,79.504,79.507,12800000.0
2006-12-05 01:05:00,79.52,79.529,79.495,79.529,11200000.0
2006-12-05 01:06:00,79.537,79.537,79.462,79.537,12800000.0
2006-12-05 01:07:00,79.548,79.567,79.548,79.567,12200000.0
2006-12-05 01:08:00,79.577,79.586,79.571,79.571,16000000.0
2006-12-05 01:09:00,79.581,79.581,79.574,79.577,17600000.0
2006-12-05 01:10:00,79.571,79.571,79.549,79.555,16000000.0
2006-12-05 01:11:00,79.55,79.55,79.54,79.54,11200000.0
2006-12-05 01:12:00,79.526,79.54,79.526,79.528,16000000.0
2006-12-05 01:13:00,79.531,79.538,79.527,79.538,8000000.0
2006-12-05 01:14:00,79.537,79.537,79.527,79.533,16000000.0
2006-12-05 01:15:00,79.54,79.545,79.527,79.543,13200000.0
2006-12-05 01:17:00,79.547,79.555,79.541,79.545,11200000.0
2006-12-05 01:18:00,79.55,79.562,79.542,79.56,12800000.0
2006-12-05 01:19:00,79.557,79.561,79.544,79.547,16000000.0
2006-12-05 01:21:00,79.555,79.556,79.55,79.553,12800000.0
2006-12-05 01:22:00,79.555,79.557,79.548,79.551,12800000.0
2006-12-05 01:24:00,79.546,79.546,79.535,79.541,12800000.0
2006-12-05 01:25:00,79.537,79.539,79.519,79.53,12800000.0
2006-12-05 01:26:00,79.539,79.55,79.539,79.546,11200000.0
2006-12-05 01:27:00,79.549,79.564,79.547,79.564,12800000.0
2006-12-05 01:30:00,79.548,79.548,79.513,79.513,11200000.0
2006-12-05 01:31:00,79.518,79.54,79.518,79.54,11200000.0
2006-12-05 01:32:00,79.549,79.549,79.54,79.542,12800000.0
2006-12-05 01:33:00,79.548,79.548,79.525,79.538,11200000.0
2006-12-05 01:34:00,79.536,79.568,79.536,79.568,23400000.0
2006-12-05 01:35:00,79.57,79.58,79.564,79.574,14400000.0
2006-12-05 01:36:00,79.576,79.581,79.57,79.57,11200000.0
2006-12-05 01:37:00,79.568,79.571,79.561,79.566,14400000.0
2006-12-05 01:38:00,79.561,79.567,79.549,79.559,17600000.0
2006-12-05 01:39:00,79.554,79.565,79.55,79.55,14400000.0
2006-12-05 01:40:00,79.541,79.547,79.529,79.542,11200000.0
2006-12-05 01:41:00,79.541,79.546,79.538,79.546,12800000.0
2006-12-05 01:42:00,79.546,79.548,79.54,79.546,11200000.0
2006-12-05 01:43:00,79.551,79.551,79.54,79.54,11200000.0
2006-12-05 01:44:00,79.542,79.546,79.538,79.546,12800000.0
2006-12-05 01:45:00,79.539,79.552,79.537,79.552,16000000.0
2006-12-05 01:46:00,79.552,79.571,79.552,79.558,16000000.0
2006-12-05 01:47:00,79.554,79.559,79.55,79.555,14400000.0
2006-12-05 01:48:00,79.566,79.572,79.557,79.569,12800000.0
2006-12-05 01:49:00,79.579,79.579,79.551,79.551,16000000.0
2006-12-05 01:50:00,79.552,79.578,79.552,79.578,14400000.0
2006-12-05 01:51:00,79.58,79.58,79.547,79.547,11200000.0
2006-12-05 01:52:00,79.554,79.554,79.544,79.548,20800000.0
2006-12-05 01:53:00,79.554,79.562,79.544,79.544,14400000.0
2006-12-05 01:54:00,79.55,79.55,79.545,79.545,8000000.0
2006-12-05 01:56:00,79.542,79.549,79.541,79.549,12800000.0
2006-12-05 01:57:00,79.546,79.548,79.541,79.544,11200000.0
2006-12-05 01:58:00,79.533,79.537,79.531,79.537,11200000.0
2006-12-05 01:59:00,79.538,79.538,79.519,79.529,11200000.0
2006-12-05 02:00:00,79.522,79.522,79.504,79.504,11200000.0
2006-12-05 02:01:00,79.511,79.539,79.511,79.539,17600000.0
2006-12-05 02:02:00,79.537,79.537,79.51,79.513,12800000.0
2006-12-05 02:03:00,79.493,79.502,79.488,79.496,16000000.0
2006-12-05 02:04:00,79.495,79.495,79.473,79.473,12800000.0
2006-12-05 02:05:00,79.479,79.483,79.474,79.475,12800000.0
2006-12-05 02:06:00,79.478,79.484,79.478,79.483,12800000.0
2006-12-05 02:07:00,79.488,79.488,79.477,79.477,12800000.0
2006-12-05 02:08:00,79.478,79.491,79.474,79.491,17600000.0
2006-12-05 02:09:00,79.501,79.501,79.488,79.494,16000000.0
2006-12-05 02:10:00,79.488,79.488,79.461,79.461,9600000.0
2006-12-05 02:11:00,79.481,79.493,79.47,79.493,12800000.0
2006-12-05 02:12:00,79.492,79.492,79.477,79.481,11200000.0
2006-12-05 02:13:00,79.491,79.496,79.487,79.489,11600000.0
2006-12-05 02:17:00,79.466,79.466,79.448,79.45,11200000.0
2006-12-05 02:18:00,79.436,79.442,79.43,79.439,12200000.0
2006-12-05 02:19:00,79.43,79.442,79.43,79.438,12800000.0
2006-12-05 02:20:00,79.426,79.431,79.426,79.431,8000000.0
2006-12-05 02:21:00,79.43,79.434,79.42,79.424,17600000.0
2006-12-05 02:22:00,79.428,79.433,79.422,79.433,12800000.0
2006-12-05 02:23:00,79.458,79.468,79.45,79.45,12800000.0
2006-12-05 02:24:00,79.433,79.443,79.348,79.443,11200000.0
2006-12-05 02:25:00,79.436,79.454,79.436,79.444,17600000.0
2006-12-05 02:26:00,79.45,79.458,79.441,79.455,17600000.0
2006-12-05 02:27:00,79.452,79.455,79.446,79.452,17600000.0
2006-12-05 02:28:00,79.437,79.44,79.431,79.431,14400000.0
2006-12-05 02:29:00,79.435,79.436,79.424,79.435,11200000.0
2006-12-05 02:30:00,79.438,79.438,79.43,79.43,11200000.0
2006-12-05 02:31:00,79.427,79.446,79.427,79.44,17600000.0
2006-12-05 02:32:00,79.466,79.469,79.448,79.469,10600000.0
2006-12-05 02:33:00,79.471,79.471,79.445,79.454,11200000.0
2006-12-05 02:34:00,79.458,79.477,79.458,79.469,14400000.0
2006-12-05 02:35:00,79.475,79.487,79.475,79.487,12800000.0
2006-12-05 02:36:00,79.494,79.494,79.475,79.481,12800000.0
2006-12-05 02:37:00,79.486,79.486,79.472,79.472,12800000.0
2006-12-05 02:39:00,79.479,79.482,79.476,79.479,16000000.0
2006-12-05 02:40:00,79.482,79.484,79.47,79.47,12800000.0
2006-12-05 02:41:00,79.468,79.478,79.467,79.478,10600000.0
2006-12-05 02:42:00,79.476,79.476,79.468,79.468,12800000.0
2006-12-05 02:43:00,79.479,79.482,79.47,79.47,11200000.0
2006-12-05 02:44:00,79.479,79.496,79.473,79.496,12800000.0
2006-12-05 02:45:00,79.508,79.516,79.506,79.506,11200000.0
2006-12-05 02:46:00,79.5,79.504,79.493,79.503,12800000.0
2006-12-05 02:47:00,79.498,79.525,79.491,79.525,12800000.0
2006-12-05 02:48:00,79.529,79.548,79.529,79.537,14400000.0
2006-12-05 02:49:00,79.55,79.55,79.53,79.536,17600000.0
2006-12-05 02:50:00,79.532,79.532,79.522,79.53,11200000.0
2006-12-05 02:52:00,79.53,79.533,79.46,79.515,11200000.0
2006-12-05 02:53:00,79.509,79.509,79.486,79.486,11200000.0
2006-12-05 02:54:00,79.422,79.533,79.422,79.517,11200000.0
2006-12-05 02:55:00,79.487,79.487,79.457,79.457,10600000.0
2006-12-05 02:56:00,79.434,79.434,79.397,79.397,11200000.0
2006-12-05 02:57:00,79.387,79.396,79.38,79.396,11200000.0
2006-12-05 02:58:00,79.396,79.406,79.383,79.406,8000000.0
2006-12-05 02:59:00,79.404,79.404,79.393,79.397,11200000.0
2006-12-05 03:00:00,79.371,79.371,79.275,79.275,11200000.0
2006-12-05 03:01:00,79.374,79.376,79.361,79.373,11200000.0
2006-12-05 03:02:00,79.383,79.383,79.367,79.367,11200000.0
2006-12-05 03:03:00,79.372,79.377,79.366,79.372,14400000.0
2006-12-05 03:04:00,79.365,79.366,79.362,79.363,11200000.0
2006-12-05 03:06:00,79.363,79.374,79.363,79.371,16000000.0
2006-12-05 03:08:00,79.368,79.369,79.352,79.354,11200000.0
2006-12-05 03:09:00,79.349,79.372,79.343,79.372,11200000.0
2006-12-05 03:10:00,79.382,79.386,79.376,79.383,15400000.0
2006-12-05 03:11:00,79.384,79.4,79.384,79.4,11200000.0
2006-12-05 03:12:00,79.386,79.387,79.354,79.354,17600000.0
2006-12-05 03:13:00,79.37,79.377,79.368,79.377,16000000.0
2006-12-05 03:14:00,79.381,79.389,79.381,79.389,11200000.0
2006-12-05 03:15:00,79.384,79.389,79.379,79.382,17000000.0
2006-12-05 03:16:00,79.37,79.373,79.348,79.348,14400000.0
2006-12-05 03:17:00,79.342,79.364,79.342,79.364,11200000.0
2006-12-05 03:18:00,79.364,79.376,79.364,79.376,12800000.0
2006-12-05 03:19:00,79.382,79.39,79.376,79.376,12800000.0
2006-12-05 03:20:00,79.371,79.378,79.359,79.378,13200000.0
2006-12-05 03:21:00,79.37,79.374,79.367,79.367,14400000.0
2006-12-05 03:22:00,79.362,79.362,79.355,79.356,11200000.0
2006-12-05 03:23:00,79.369,79.375,79.362,79.375,9600000.0
2006-12-05 03:24:00,79.389,79.412,79.389,79.412,9600000.0
2006-12-05 03:25:00,79.418,79.429,79.415,79.415,17600000.0
2006-12-05 03:26:00,79.401,79.404,79.388,79.388,12800000.0
2006-12-05 03:27:00,79.401,79.401,79.379,79.381,14400000.0
2006-12-05 03:28:00,79.389,79.389,79.373,79.373,11200000.0
2006-12-05 03:29:00,79.367,79.374,79.353,79.353,12800000.0
2006-12-05 03:30:00,79.357,79.37,79.299,79.363,17600000.0
2006-12-05 03:31:00,79.364,79.365,79.354,79.361,12800000.0
2006-12-05 03:32:00,79.355,79.356,79.348,79.352,11200000.0
2006-12-05 03:33:00,79.362,79.368,79.348,79.348,11200000.0
2006-12-05 03:34:00,79.366,79.372,79.362,79.37,11200000.0
2006-12-05 03:35:00,79.37,79.37,79.355,79.368,17600000.0
2006-12-05 03:36:00,79.374,79.374,79.366,79.367,11200000.0
2006-12-05 03:37:00,79.353,79.365,79.348,79.363,17600000.0
2006-12-05 03:38:00,79.358,79.382,79.358,79.38,12800000.0
2006-12-05 03:39:00,79.386,79.408,79.339,79.382,14400000.0
2006-12-05 03:40:00,79.378,79.378,79.366,79.375,12800000.0
2006-12-05 03:41:00,79.363,79.365,79.359,79.359,11200000.0
2006-12-05 03:42:00,79.358,79.363,79.349,79.349,12800000.0
2006-12-05 03:43:00,79.357,79.36,79.343,79.356,11200000.0
2006-12-05 03:44:00,79.342,79.369,79.337,79.369,12800000.0
2006-12-05 03:45:00,79.368,79.373,79.354,79.354,11200000.0
2006-12-05 03:46:00,79.349,79.355,79.344,79.355,11200000.0
2006-12-05 03:47:00,79.363,79.368,79.357,79.365,11200000.0
2006-12-05 03:48:00,79.367,79.374,79.366,79.374,11200000.0
2006-12-05 03:50:00,79.373,79.373,79.359,79.359,11200000.0
2006-12-05 03:52:00,79.363,79.363,79.341,79.351,14400000.0
2006-12-05 03:53:00,79.356,79.369,79.356,79.369,9600000.0
2006-12-05 03:54:00,79.372,79.372,79.357,79.363,14400000.0
2006-12-05 03:56:00,79.365,79.378,79.365,79.367,12800000.0
2006-12-05 03:57:00,79.369,79.382,79.369,79.382,12800000.0
2006-12-05 03:58:00,79.387,79.399,79.387,79.399,16000000.0
2006-12-05 03:59:00,79.395,79.418,79.395,79.418,12800000.0
2006-12-05 04:00:00,79.413,79.421,79.396,79.402,14400000.0
2006-12-05 04:01:00,79.399,79.416,79.399,79.413,11200000.0
2006-12-05 04:02:00,79.417,79.419,79.409,79.409,8000000.0
2006-12-05 04:03:00,79.43,79.448,79.43,79.442,12800000.0
2006-12-05 04:05:00,79.426,79.426,79.415,79.419,11200000.0
2006-12-05 04:06:00,79.41,79.415,79.409,79.413,14400000.0
2006-12-05 04:07:00,79.413,79.424,79.4,79.4,14400000.0
2006-12-05 04:08:00,79.408,79.408,79.403,79.404,11200000.0
2006-12-05 04:09:00,79.403,79.427,79.403,79.427,11200000.0
2006-12-05 04:10:00,79.435,79.451,79.433,79.451,14400000.0
2006-12-05 04:11:00,79.453,79.453,79.44,79.45,12800000.0
2006-12-05 04:12:00,79.449,79.449,79.431,79.431,8000000.0
2006-12-05 04:13:00,79.435,79.439,79.423,79.423,11600000.0
2006-12-05 04:14:00,79.433,79.442,79.433,79.442,11200000.0
2006-12-05 04:15:00,79.453,79.456,79.452,79.454,12800000.0
2006-12-05 04:16:00,79.446,79.446,79.424,79.424,11200000.0
2006-12-05 04:17:00,79.436,79.439,79.431,79.438,14400000.0
2006-12-05 04:18:00,79.437,79.442,79.433,79.441,12800000.0
2006-12-05 04:19:00,79.434,79.438,79.408,79.426,12800000.0
2006-12-05 04:20:00,79.428,79.44,79.347,79.436,11200000.0
2006-12-05 04:21:00,79.437,79.437,79.427,79.434,11200000.0
2006-12-05 04:22:00,79.431,79.442,79.425,79.434,15400000.0
2006-12-05 04:23:00,79.438,79.444,79.436,79.439,12800000.0
2006-12-05 04:25:00,79.44,79.445,79.434,79.445,14400000.0
2006-12-05 04:26:00,79.439,79.439,79.425,79.435,14400000.0
2006-12-05 04:27:00,79.429,79.442,79.425,79.442,9600000.0
2006-12-05 04:28:00,79.44,79.444,79.432,79.444,11200000.0
2006-12-05 04:29:00,79.436,79.436,79.412,79.418,12800000.0
2006-12-05 04:30:00,79.414,79.43,79.411,79.421,12800000.0
2006-12-05 04:31:00,79.431,79.431,79.416,79.424,12800000.0
2006-12-05 04:32:00,79.407,79.43,79.407,79.43,12800000.0
2006-12-05 04:33:00,79.442,79.445,79.436,79.445,16000000.0
2006-12-05 04:34:00,79.44,79.442,79.438,79.438,12800000.0
2006-12-05 04:35:00,79.438,79.442,79.43,79.43,12800000.0
2006-12-05 04:36:00,79.433,79.436,79.42,79.42,11200000.0
2006-12-05 04:37:00,79.431,79.434,79.415,79.415,12800000.0
2006-12-05 04:38:00,79.417,79.417,79.399,79.402,9600000.0
2006-12-05 04:42:00,79.426,79.432,79.412,79.432,12200000.0
2006-12-05 04:43:00,79.423,79.428,79.418,79.428,12800000.0
2006-12-05 04:44:00,79.427,79.427,79.418,79.418,9600000.0
2006-12-05 04:45:00,79.417,79.417,79.396,79.402,12800000.0
2006-12-05 04:47:00,79.417,79.419,79.411,79.419,9600000.0
2006-12-05 04:48:00,79.417,79.417,79.404,79.404,12800000.0
2006-12-05 04:49:00,79.405,79.421,79.405,79.414,11200000.0
2006-12-05 04:50:00,79.419,79.421,79.416,79.419,11200000.0
2006-12-05 04:51:00,79.421,79.438,79.339,79.438,14400000.0
2006-12-05 04:52:00,79.431,79.431,79.417,79.43,11200000.0
2006-12-05 04:53:00,79.418,79.419,79.414,79.414,9000000.0
2006-12-05 04:54:00,79.423,79.426,79.415,79.415,12800000.0
2006-12-05 04:55:00,79.408,79.408,79.399,79.401,11200000.0
2006-12-05 04:56:00,79.401,79.405,79.395,79.403,17600000.0
2006-12-05 04:57:00,79.405,79.405,79.388,79.399,11200000.0
2006-12-05 04:58:00,79.383,79.383,79.373,79.373,8000000.0
2006-12-05 04:59:00,79.401,79.404,79.397,79.402,12800000.0
2006-12-05 05:00:00,79.392,79.412,79.392,79.41,11200000.0
2006-12-05 05:01:00,79.411,79.413,79.397,79.413,14400000.0
2006-12-05 05:02:00,79.411,79.416,79.403,79.403,14400000.0
2006-12-05 05:03:00,79.406,79.412,79.388,79.403,12800000.0
2006-12-05 05:04:00,79.425,79.425,79.414,79.42,8000000.0
2006-12-05 05:05:00,79.403,79.412,79.403,79.406,11200000.0
2006-12-05 05:06:00,79.399,79.401,79.395,79.395,11200000.0
2006-12-05 05:07:00,79.379,79.405,79.378,79.405,14400000.0
2006-12-05 05:08:00,79.41,79.416,79.385,79.416,11200000.0
2006-12-05 05:09:00,79.402,79.422,79.402,79.413,18000000.0
2006-12-05 05:11:00,79.426,79.437,79.421,79.421,12200000.0
2006-12-05 05:12:00,79.433,79.442,79.433,79.439,12800000.0
2006-12-05 05:13:00,79.447,79.457,79.44,79.447,12800000.0
2006-12-05 05:14:00,79.446,79.453,79.446,79.453,14400000.0
2006-12-05 05:15:00,79.443,79.447,79.422,79.422,16000000.0
2006-12-05 05:16:00,79.439,79.449,79.384,79.449,16000000.0
2006-12-05 05:17:00,79.444,79.456,79.444,79.455,11200000.0
2006-12-05 05:18:00,79.452,79.453,79.432,79.45,8000000.0
2006-12-05 05:19:00,79.44,79.45,79.44,79.447,16000000.0
2006-12-05 05:20:00,79.436,79.448,79.436,79.448,11200000.0
2006-12-05 05:21:00,79.452,79.457,79.443,79.457,12800000.0
2006-12-05 05:22:00,79.452,79.457,79.452,79.452,11200000.0
2006-12-05 05:23:00,79.447,79.457,79.447,79.447,12800000.0
2006-12-05 05:24:00,79.454,79.464,79.454,79.455,10600000.0
2006-12-05 05:25:00,79.452,79.452,79.441,79.448,12800000.0
2006-12-05 05:26:00,79.448,79.458,79.445,79.458,12800000.0
2006-12-05 05:31:00,79.441,79.446,79.436,79.436,17600000.0
2006-12-05 05:34:00,79.438,79.446,79.438,79.442,16000000.0
2006-12-05 05:37:00,79.441,79.454,79.441,79.454,11200000.0
2006-12-05 05:38:00,79.452,79.452,79.433,79.447,16000000.0
2006-12-05 05:40:00,79.449,79.454,79.449,79.454,9600000.0
2006-12-05 05:41:00,79.454,79.454,79.436,79.436,12800000.0
2006-12-05 05:42:00,79.428,79.435,79.417,79.417,11200000.0
2006-12-05 05:43:00,79.424,79.442,79.423,79.439,11200000.0
2006-12-05 05:44:00,79.435,79.438,79.425,79.438,11200000.0
2006-12-05 05:46:00,79.425,79.425,79.407,79.414,17600000.0
2006-12-05 05:48:00,79.43,79.43,79.413,79.424,9600000.0
2006-12-05 05:49:00,79.419,79.428,79.411,79.411,17600000.0
2006-12-05 05:51:00,79.404,79.404,79.394,79.398,11200000.0
2006-12-05 05:52:00,79.397,79.399,79.386,79.396,13200000.0
2006-12-05 05:53:00,79.392,79.399,79.39,79.398,17600000.0
2006-12-05 05:54:00,79.39,79.39,79.383,79.389,9000000.0
2006-12-05 05:57:00,79.396,79.439,79.396,79.439,12800000.0
2006-12-05 05:58:00,79.437,79.437,79.344,79.422,12800000.0
2006-12-05 05:59:00,79.437,79.437,79.41,79.424,12800000.0
2006-12-05 06:00:00,79.431,79.438,79.431,79.438,8000000.0
2006-12-05 06:01:00,79.42,79.431,79.405,79.431,11200000.0
2006-12-05 06:04:00,79.431,79.438,79.425,79.433,16000000.0
2006-12-05 06:05:00,79.44,79.441,79.429,79.441,14400000.0
2006-12-05 06:07:00,79.442,79.445,79.439,79.44,11200000.0
2006-12-05 06:08:00,79.435,79.45,79.435,79.442,11200000.0
2006-12-05 06:10:00,79.446,79.45,79.356,79.444,11200000.0
2006-12-05 06:11:00,79.446,79.449,79.437,79.443,17000000.0
2006-12-05 06:12:00,79.44,79.441,79.437,79.441,11200000.0
2006-12-05 06:13:00,79.443,79.454,79.427,79.434,12800000.0
2006-12-05 06:14:00,79.443,79.443,79.427,79.435,12800000.0
2006-12-05 06:16:00,79.434,79.436,79.432,79.432,8000000.0
2006-12-05 06:17:00,79.435,79.435,79.424,79.431,12800000.0
2006-12-05 06:18:00,79.419,79.419,79.408,79.413,12800000.0
2006-12-05 06:20:00,79.42,79.425,79.412,79.417,16000000.0
2006-12-05 06:21:00,79.42,79.42,79.412,79.412,12800000.0
2006-12-05 06:23:00,79.42,79.422,79.417,79.417,8000000.0
2006-12-05 06:24:00,79.424,79.431,79.419,79.431,7400000.0
2006-12-05 06:26:00,79.428,79.428,79.413,79.42,12800000.0
2006-12-05 06:27:00,79.431,79.432,79.415,79.429,14400000.0
2006-12-05 06:28:00,79.426,79.433,79.426,79.431,8000000.0
2006-12-05 06:30:00,79.432,79.442,79.428,79.442,14400000.0
2006-12-05 06:31:00,79.443,79.449,79.439,79.443,14400000.0
2006-12-05 06:32:00,79.444,79.471,79.44,79.471,12800000.0
2006-12-05 06:33:00,79.467,79.467,79.448,79.451,17600000.0
2006-12-05 06:34:00,79.427,79.454,79.427,79.449,12800000.0
2006-12-05 06:35:00,79.446,79.448,79.435,79.44,12200000.0
2006-12-05 06:36:00,79.445,79.457,79.441,79.449,13800000.0
2006-12-05 06:38:00,79.44,79.443,79.435,79.44,16000000.0
2006-12-05 06:39:00,79.445,79.46,79.441,79.46,11200000.0
2006-12-05 06:40:00,79.462,79.478,79.458,79.478,14400000.0
2006-12-05 06:41:00,79.475,79.475,79.463,79.465,12800000.0
2006-12-05 06:43:00,79.428,79.506,79.428,79.47,16000000.0
2006-12-05 06:45:00,79.454,79.454,79.438,79.452,17600000.0
2006-12-05 06:46:00,79.46,79.465,79.46,79.463,12800000.0
2006-12-05 06:47:00,79.463,79.468,79.454,79.455,12800000.0
2006-12-05 06:48:00,79.45,79.463,79.45,79.458,17600000.0
2006-12-05 06:49:00,79.454,79.462,79.453,79.46,17600000.0
2006-12-05 06:50:00,79.444,79.465,79.444,79.465,14400000.0
2006-12-05 06:51:00,79.472,79.479,79.472,79.477,12800000.0
2006-12-05 06:53:00,79.466,79.466,79.454,79.455,17600000.0
2006-12-05 06:54:00,79.461,79.463,79.458,79.463,14400000.0
2006-12-05 06:55:00,79.455,79.462,79.455,79.46,9600000.0
2006-12-05 06:56:00,79.456,79.456,79.449,79.449,11200000.0
2006-12-05 06:57:00,79.45,79.457,79.446,79.457,14400000.0
2006-12-05 07:00:00,79.456,79.463,79.447,79.461,16000000.0
2006-12-05 07:01:00,79.457,79.466,79.455,79.461,17600000.0
2006-12-05 07:02:00,79.461,79.469,79.461,79.469,12800000.0
2006-12-05 07:03:00,79.44,79.459,79.44,79.459,12800000.0
2006-12-05 07:05:00,79.47,79.47,79.451,79.461,11200000.0
2006-12-05 07:06:00,79.461,79.461,79.448,79.458,12800000.0
2006-12-05 07:08:00,79.458,79.462,79.45,79.458,16000000.0
2006-12-05 07:12:00,79.454,79.463,79.445,79.445,12800000.0
2006-12-05 07:14:00,79.434,79.452,79.434,79.443,11200000.0
2006-12-05 07:15:00,79.443,79.451,79.443,79.445,11200000.0
2006-12-05 07:16:00,79.447,79.456,79.447,79.452,11200000.0
2006-12-05 07:17:00,79.452,79.457,79.45,79.45,12800000.0
2006-12-05 07:18:00,79.459,79.459,79.445,79.445,17600000.0
2006-12-05 07:19:00,79.443,79.443,79.434,79.44,12800000.0
2006-12-05 07:20:00,79.443,79.449,79.439,79.446,12800000.0
2006-12-05 07:21:00,79.448,79.449,79.44,79.445,12200000.0
2006-12-05 07:22:00,79.438,79.449,79.435,79.449,17600000.0
2006-12-05 07:23:00,79.454,79.457,79.452,79.455,11200000.0
2006-12-05 07:25:00,79.458,79.469,79.446,79.469,16000000.0
2006-12-05 07:26:00,79.468,79.479,79.468,79.479,3200000.0
2006-12-05 07:27:00,79.476,79.479,79.473,79.476,16000000.0
2006-12-05 07:30:00,79.476,79.476,79.465,79.467,11200000.0
2006-12-05 07:31:00,79.478,79.482,79.468,79.468,17600000.0
2006-12-05 07:32:00,79.468,79.472,79.464,79.472,17600000.0
2006-12-05 07:34:00,79.472,79.48,79.47,79.479,12200000.0
2006-12-05 07:37:00,79.482,79.482,79.468,79.471,11200000.0
2006-12-05 07:38:00,79.462,79.471,79.451,79.471,12800000.0
2006-12-05 07:40:00,79.472,79.473,79.466,79.468,11200000.0
2006-12-05 07:41:00,79.467,79.472,79.46,79.472,12800000.0
2006-12-05 07:43:00,79.485,79.495,79.479,79.491,12800000.0
2006-12-05 07:44:00,79.495,79.495,79.463,79.463,11200000.0
2006-12-05 07:45:00,79.464,79.464,79.456,79.458,11200000.0
2006-12-05 07:47:00,79.454,79.46,79.449,79.45,14400000.0
2006-12-05 07:48:00,79.453,79.462,79.45,79.455,14400000.0
2006-12-05 07:49:00,79.462,79.467,79.453,79.467,17600000.0
2006-12-05 07:51:00,79.455,79.464,79.447,79.456,12800000.0
2006-12-05 07:52:00,79.444,79.444,79.425,79.425,17600000.0
2006-12-05 07:54:00,79.439,79.442,79.436,79.442,11200000.0
2006-12-05 07:55:00,79.442,79.449,79.429,79.439,12200000.0
2006-12-05 07:56:00,79.409,79.412,79.4,79.412,16000000.0
2006-12-05 07:57:00,79.413,79.421,79.403,79.403,11200000.0
2006-12-05 07:58:00,79.417,79.428,79.417,79.419,11200000.0
2006-12-05 07:59:00,79.397,79.406,79.397,79.399,12800000.0
2006-12-05 08:00:00,79.407,79.412,79.4,79.4,8000000.0
2006-12-05 08:01:00,79.397,79.407,79.397,79.404,8000000.0
2006-12-05 08:02:00,79.409,79.409,79.404,79.406,4800000.0
2006-12-05 08:04:00,79.411,79.411,79.391,79.394,16400000.0
2006-12-05 08:05:00,79.403,79.413,79.392,79.392,14400000.0
2006-12-05 08:06:00,79.405,79.422,79.405,79.422,6400000.0
2006-12-05 08:07:00,79.412,79.415,79.404,79.415,11200000.0
2006-12-05 08:08:00,79.398,79.413,79.398,79.413,17600000.0
2006-12-05 08:09:00,79.419,79.429,79.414,79.422,12800000.0
2006-12-05 08:10:00,79.398,79.426,79.398,79.419,12800000.0
2006-12-05 08:11:00,79.432,79.434,79.413,79.417,11200000.0
2006-12-05 08:12:00,79.4,79.419,79.4,79.416,16000000.0
2006-12-05 08:13:00,79.411,79.418,79.405,79.405,11200000.0
2006-12-05 08:14:00,79.416,79.419,79.407,79.407,12800000.0
2006-12-05 08:16:00,79.408,79.408,79.391,79.407,11600000.0
2006-12-05 08:17:00,79.413,79.419,79.409,79.419,12800000.0
2006-12-05 08:18:00,79.399,79.409,79.399,79.4,12800000.0
2006-12-05 08:19:00,79.403,79.423,79.403,79.417,13800000.0
2006-12-05 08:20:00,79.419,79.419,79.397,79.408,16000000.0
2006-12-05 08:21:00,79.403,79.403,79.384,79.384,17600000.0
2006-12-05 08:22:00,79.389,79.411,79.389,79.406,11200000.0
2006-12-05 08:23:00,79.407,79.409,79.399,79.407,11200000.0
2006-12-05 08:24:00,79.421,79.421,79.404,79.404,9000000.0
2006-12-05 08:25:00,79.402,79.406,79.402,79.402,12800000.0
2006-12-05 08:26:00,79.401,79.408,79.315,79.405,8000000.0
2006-12-05 08:28:00,79.402,79.402,79.379,79.382,11200000.0
2006-12-05 08:29:00,79.377,79.377,79.366,79.377,14400000.0
2006-12-05 08:30:00,79.376,79.39,79.376,79.386,11200000.0
2006-12-05 08:31:00,79.374,79.381,79.367,79.367,12800000.0
2006-12-05 08:32:00,79.363,79.375,79.363,79.372,11200000.0
2006-12-05 08:33:00,79.377,79.383,79.374,79.377,11200000.0
2006-12-05 08:34:00,79.383,79.383,79.369,79.372,9600000.0
2006-12-05 08:35:00,79.378,79.378,79.364,79.372,17600000.0
2006-12-05 08:37:00,79.38,79.384,79.375,79.375,11200000.0
2006-12-05 08:38:00,79.373,79.381,79.369,79.376,11200000.0
2006-12-05 08:39:00,79.368,79.383,79.368,79.383,16000000.0
2006-12-05 08:41:00,79.372,79.385,79.372,79.385,17600000.0
2006-12-05 08:42:00,79.389,79.398,79.386,79.392,12800000.0
2006-12-05 08:43:00,79.382,79.382,79.361,79.38,12800000.0
2006-12-05 08:44:00,79.377,79.377,79.363,79.363,12800000.0
2006-12-05 08:46:00,79.355,79.366,79.355,79.361,11200000.0
2006-12-05 08:47:00,79.37,79.372,79.354,79.372,11200000.0
2006-12-05 08:48:00,79.393,79.399,79.39,79.39,12800000.0
2006-12-05 08:49:00,79.391,79.392,79.381,79.384,17600000.0
2006-12-05 08:50:00,79.365,79.38,79.365,79.376,12800000.0
2006-12-05 08:51:00,79.379,79.381,79.361,79.367,17600000.0
2006-12-05 08:52:00,79.374,79.375,79.363,79.375,11200000.0
2006-12-05 08:53:00,79.385,79.385,79.373,79.376,16000000.0
2006-12-05 08:55:00,79.375,79.375,79.359,79.359,16000000.0
2006-12-05 08:56:00,79.37,79.37,79.357,79.367,11200000.0
2006-12-05 08:57:00,79.364,79.375,79.364,79.369,11200000.0
2006-12-05 08:58:00,79.364,79.371,79.364,79.371,9600000.0
2006-12-05 08:59:00,79.371,79.371,79.358,79.358,12800000.0
2006-12-05 09:00:00,79.354,79.354,79.334,79.35,18000000.0
2006-12-05 09:01:00,79.35,79.357,79.345,79.345,11200000.0
2006-12-05 09:02:00,79.342,79.342,79.327,79.327,11200000.0
2006-12-05 09:03:00,79.316,79.343,79.311,79.343,15400000.0
2006-12-05 09:04:00,79.328,79.332,79.327,79.332,11200000.0
2006-12-05 09:05:00,79.327,79.338,79.325,79.338,11200000.0
2006-12-05 09:06:00,79.335,79.35,79.329,79.34,12800000.0
2006-12-05 09:07:00,79.332,79.336,79.33,79.33,12800000.0
2006-12-05 09:08:00,79.336,79.336,79.324,79.326,12800000.0
2006-12-05 09:09:00,79.32,79.321,79.305,79.314,17000000.0
2006-12-05 09:10:00,79.304,79.323,79.304,79.323,12800000.0
2006-12-05 09:11:00,79.306,79.306,79.287,79.296,12800000.0
2006-12-05 09:12:00,79.295,79.31,79.287,79.31,12800000.0
2006-12-05 09:13:00,79.327,79.342,79.327,79.34,11200000.0
2006-12-05 09:14:00,79.346,79.347,79.339,79.343,11200000.0
2006-12-05 09:15:00,79.338,79.342,79.331,79.335,11200000.0
2006-12-05 09:16:00,79.325,79.326,79.308,79.308,12800000.0
2006-12-05 09:17:00,79.298,79.299,79.288,79.288,11200000.0
2006-12-05 09:18:00,79.276,79.276,79.257,79.267,14400000.0
2006-12-05 09:19:00,79.249,79.259,79.248,79.259,12800000.0
2006-12-05 09:20:00,79.253,79.256,79.245,79.256,15400000.0
2006-12-05 09:21:00,79.243,79.243,79.222,79.222,11200000.0
2006-12-05 09:22:00,79.223,79.237,79.222,79.227,17600000.0
2006-12-05 09:23:00,79.221,79.229,79.22,79.229,12800000.0
2006-12-05 09:24:00,79.144,79.248,79.144,79.224,11200000.0
2006-12-05 09:25:00,79.219,79.222,79.209,79.209,12800000.0
2006-12-05 09:26:00,79.204,79.212,79.198,79.203,11200000.0
2006-12-05 09:27:00,79.191,79.191,79.179,79.185,11200000.0
2006-12-05 09:28:00,79.184,79.184,79.155,79.165,12800000.0
2006-12-05 09:29:00,79.167,79.171,79.152,79.152,11200000.0
2006-12-05 09:30:00,79.154,79.177,79.154,79.177,12800000.0
2006-12-05 09:31:00,79.175,79.187,79.175,79.187,12800000.0
2006-12-05 09:32:00,79.191,79.203,79.173,79.179,14400000.0
2006-12-05 09:33:00,79.19,79.206,79.189,79.206,12800000.0
2006-12-05 09:34:00,79.21,79.212,79.198,79.199,11200000.0
2006-12-05 09:35:00,79.203,79.203,79.195,79.195,12800000.0
2006-12-05 09:36:00,79.195,79.21,79.195,79.21,9600000.0
2006-12-05 09:37:00,79.223,79.241,79.169,79.241,16000000.0
2006-12-05 09:38:00,79.24,79.241,79.217,79.226,11200000.0
2006-12-05 09:39:00,79.208,79.213,79.206,79.206,12200000.0
2006-12-05 09:40:00,79.21,79.21,79.186,79.201,14400000.0
2006-12-05 09:41:00,79.188,79.188,79.162,79.165,11200000.0
2006-12-05 09:42:00,79.145,79.157,79.128,79.128,16000000.0
2006-12-05 09:43:00,79.113,79.125,79.113,79.118,12800000.0
2006-12-05 09:44:00,79.108,79.108,79.087,79.087,12800000.0
2006-12-05 09:45:00,79.107,79.107,79.084,79.084,12800000.0
2006-12-05 09:46:00,79.087,79.114,79.087,79.114,11200000.0
2006-12-05 09:47:00,79.095,79.095,79.078,79.086,12800000.0
2006-12-05 09:48:00,79.105,79.124,79.105,79.107,11200000.0
2006-12-05 09:49:00,79.108,79.116,79.098,79.116,12800000.0
2006-12-05 09:50:00,79.11,79.115,79.109,79.11,16000000.0
2006-12-05 09:51:00,79.105,79.112,79.105,79.107,16000000.0
2006-12-05 09:52:00,79.082,79.083,79.074,79.083,14400000.0
2006-12-05 09:53:00,79.074,79.099,79.074,79.099,12800000.0
2006-12-05 09:54:00,79.105,79.105,79.081,79.081,18000000.0
2006-12-05 09:55:00,79.08,79.095,79.08,79.081,11200000.0
2006-12-05 09:56:00,79.064,79.064,79.038,79.047,14400000.0
2006-12-05 09:57:00,79.046,79.046,79.023,79.025,18000000.0
2006-12-05 09:58:00,79.029,79.05,78.944,79.05,17600000.0
2006-12-05 09:59:00,79.047,79.047,79.027,79.027,17600000.0
2006-12-05 10:00:00,79.017,79.021,78.998,79.0,11200000.0
2006-12-05 10:01:00,79.002,79.013,79.002,79.008,12800000.0
2006-12-05 10:02:00,78.996,79.004,78.975,79.004,16000000.0
2006-12-05 10:03:00,78.989,79.001,78.981,78.989,11200000.0
2006-12-05 10:04:00,79.007,79.01,78.998,79.006,11200000.0
2006-12-05 10:05:00,78.995,79.046,78.988,79.04,14400000.0
2006-12-05 10:06:00,79.027,79.068,79.027,79.068,16000000.0
2006-12-05 10:07:00,79.048,79.053,79.022,79.03,12800000.0
2006-12-05 10:08:00,79.02,79.031,79.016,79.031,11200000.0
2006-12-05 10:09:00,79.023,79.023,78.995,78.995,12800000.0
2006-12-05 10:10:00,78.995,79.002,78.982,78.986,17600000.0
2006-12-05 10:11:00,78.985,78.985,78.967,78.97,11200000.0
2006-12-05 10:12:00,78.983,78.987,78.974,78.977,12800000.0
2006-12-05 10:13:00,78.962,78.993,78.962,78.993,12800000.0
2006-12-05 10:14:00,78.983,78.984,78.975,78.98,11200000.0
2006-12-05 10:15:00,78.969,78.981,78.969,78.973,12800000.0
2006-12-05 10:16:00,78.979,79.0,78.979,78.997,12800000.0
2006-12-05 10:17:00,78.999,79.015,78.999,79.013,11200000.0
2006-12-05 10:18:00,79.025,79.033,79.013,79.023,11200000.0
2006-12-05 10:19:00,79.018,79.031,79.018,79.031,11200000.0
2006-12-05 10:20:00,79.041,79.068,79.041,79.063,17600000.0
2006-12-05 10:21:00,79.042,79.05,79.031,79.031,16000000.0
2006-12-05 10:22:00,79.024,79.025,79.006,79.006,11200000.0
2006-12-05 10:23:00,79.03,79.03,79.012,79.012,11200000.0
2006-12-05 10:24:00,79.013,79.026,79.013,79.026,12800000.0
2006-12-05 10:25:00,79.022,79.022,79.004,79.007,11200000.0
2006-12-05 10:26:00,79.009,79.009,79.002,79.006,4800000.0
2006-12-05 10:27:00,79.002,79.007,79.0,79.006,11200000.0
2006-12-05 10:28:00,79.001,79.001,78.989,78.995,12800000.0
2006-12-05 10:29:00,78.999,78.999,78.977,78.977,11200000.0
2006-12-05 10:30:00,78.961,78.976,78.961,78.968,8000000.0
2006-12-05 10:31:00,78.95,78.95,78.893,78.907,12800000.0
2006-12-05 10:32:00,78.91,78.943,78.903,78.939,17600000.0
2006-12-05 10:33:00,78.931,78.955,78.928,78.955,11200000.0
2006-12-05 10:34:00,78.966,78.966,78.947,78.947,11200000.0
2006-12-05 10:35:00,78.926,78.939,78.926,78.935,11200000.0
2006-12-05 10:36:00,78.894,78.894,78.866,78.866,11200000.0
2006-12-05 10:37:00,78.885,78.903,78.803,78.896,11600000.0
2006-12-05 10:38:00,78.893,78.893,78.876,78.883,12800000.0
2006-12-05 10:39:00,78.863,78.876,78.863,78.876,11200000.0
2006-12-05 10:40:00,78.871,78.884,78.868,78.872,16000000.0
2006-12-05 10:41:00,78.89,78.894,78.885,78.892,12800000.0
2006-12-05 10:42:00,78.901,78.907,78.894,78.9,11200000.0
2006-12-05 10:43:00,78.902,78.932,78.902,78.928,11200000.0
2006-12-05 10:44:00,78.906,78.916,78.898,78.905,12800000.0
2006-12-05 10:45:00,78.905,78.905,78.882,78.889,12800000.0
2006-12-05 10:46:00,78.878,78.89,78.86,78.86,12800000.0
2006-12-05 10:47:00,78.855,78.868,78.834,78.868,12800000.0
2006-12-05 10:48:00,78.877,78.877,78.856,78.856,12800000.0
2006-12-05 10:49:00,78.821,78.821,78.811,78.819,11200000.0
2006-12-05 10:50:00,78.822,78.829,78.805,78.805,16000000.0
2006-12-05 10:51:00,78.813,78.816,78.797,78.816,17600000.0
2006-12-05 10:52:00,78.814,78.814,78.799,78.801,11200000.0
2006-12-05 10:53:00,78.819,78.821,78.791,78.798,11200000.0
2006-12-05 10:54:00,78.825,78.861,78.825,78.861,17600000.0
2006-12-05 10:55:00,78.86,78.86,78.83,78.83,11200000.0
2006-12-05 10:56:00,78.856,78.878,78.856,78.876,17600000.0
2006-12-05 10:57:00,78.882,78.89,78.88,78.889,16000000.0
2006-12-05 10:58:00,78.893,78.924,78.83,78.922,12800000.0
2006-12-05 10:59:00,78.919,78.927,78.917,78.922,11200000.0
2006-12-05 11:00:00,78.921,78.921,78.909,78.909,12800000.0
2006-12-05 11:01:00,78.907,78.909,78.898,78.898,12800000.0
2006-12-05 11:02:00,78.896,78.896,78.872,78.872,16000000.0
2006-12-05 11:03:00,78.901,78.917,78.901,78.915,12800000.0
2006-12-05 11:04:00,78.921,78.926,78.917,78.918,13800000.0
2006-12-05 11:05:00,78.915,78.932,78.912,78.932,17600000.0
2006-12-05 11:06:00,78.935,78.935,78.918,78.925,17600000.0
2006-12-05 11:07:00,78.921,78.933,78.909,78.933,17600000.0
2006-12-05 11:08:00,78.874,78.937,78.874,78.913,11200000.0
2006-12-05 11:09:00,78.91,78.923,78.907,78.91,17600000.0
2006-12-05 11:10:00,78.881,78.907,78.881,78.904,12800000.0
2006-12-05 11:11:00,78.907,78.907,78.888,78.888,11200000.0
2006-12-05 11:12:00,78.889,78.889,78.869,78.869,17600000.0
2006-12-05 11:13:00,78.881,78.895,78.872,78.883,14400000.0
2006-12-05 11:14:00,78.879,78.879,78.86,78.86,11200000.0
2006-12-05 11:15:00,78.856,78.868,78.855,78.868,11200000.0
2006-12-05 11:16:00,78.88,78.898,78.88,78.898,12800000.0
2006-12-05 11:17:00,78.894,78.896,78.884,78.896,11200000.0
2006-12-05 11:18:00,78.883,78.883,78.865,78.868,12800000.0
2006-12-05 11:19:00,78.858,78.872,78.858,78.868,17600000.0
2006-12-05 11:20:00,78.89,78.905,78.884,78.905,12800000.0
2006-12-05 11:21:00,78.911,78.916,78.898,78.898,14400000.0
2006-12-05 11:22:00,78.901,78.901,78.879,78.893,12800000.0
2006-12-05 11:23:00,78.903,78.904,78.889,78.889,11200000.0
2006-12-05 11:24:00,78.9,78.904,78.882,78.897,12200000.0
2006-12-05 11:25:00,78.894,78.903,78.884,78.898,17600000.0
2006-12-05 11:26:00,78.906,78.906,78.898,78.9,14400000.0
2006-12-05 11:27:00,78.891,78.891,78.874,78.891,11200000.0
2006-12-05 11:28:00,78.897,78.92,78.897,78.919,14400000.0
2006-12-05 11:29:00,78.889,78.891,78.886,78.891,14400000.0
2006-12-05 11:30:00,78.888,78.923,78.871,78.923,14400000.0
2006-12-05 11:31:00,78.919,78.925,78.912,78.915,11200000.0
2006-12-05 11:32:00,78.912,78.916,78.9,78.908,17600000.0
2006-12-05 11:33:00,78.905,78.911,78.877,78.877,12800000.0
2006-12-05 11:34:00,78.881,78.894,78.881,78.89,12800000.0
2006-12-05 11:35:00,78.91,78.915,78.907,78.907,11200000.0
2006-12-05 11:36:00,78.907,78.911,78.905,78.908,12800000.0
2006-12-05 11:37:00,78.902,78.902,78.891,78.891,11200000.0
2006-12-05 11:38:00,78.878,78.885,78.874,78.874,11200000.0
2006-12-05 11:39:00,78.882,78.893,78.87,78.891,11200000.0
2006-12-05 11:40:00,78.877,78.894,78.877,78.894,11200000.0
2006-12-05 11:41:00,78.899,78.904,78.891,78.891,16000000.0
2006-12-05 11:42:00,78.884,78.899,78.881,78.897,17600000.0
2006-12-05 11:43:00,78.911,78.916,78.903,78.906,11200000.0
2006-12-05 11:44:00,78.895,78.897,78.889,78.897,11200000.0
2006-12-05 11:45:00,78.903,78.914,78.903,78.914,14400000.0
2006-12-05 11:46:00,78.93,78.943,78.93,78.943,11200000.0
2006-12-05 11:47:00,78.959,78.959,78.935,78.947,17600000.0
2006-12-05 11:48:00,78.94,78.948,78.931,78.948,11200000.0
2006-12-05 11:49:00,78.945,78.945,78.906,78.906,12800000.0
2006-12-05 11:50:00,78.916,78.916,78.894,78.894,12800000.0
2006-12-05 11:51:00,78.879,78.879,78.864,78.865,11200000.0
2006-12-05 11:52:00,78.872,78.872,78.856,78.861,11200000.0
2006-12-05 11:53:00,78.876,78.88,78.84,78.84,15400000.0
2006-12-05 11:54:00,78.841,78.841,78.791,78.791,14400000.0
2006-12-05 11:55:00,78.795,78.798,78.715,78.772,11200000.0
2006-12-05 11:56:00,78.756,78.756,78.71,78.713,12800000.0
2006-12-05 11:57:00,78.728,78.734,78.721,78.721,12200000.0
2006-12-05 11:58:00,78.717,78.725,78.695,78.695,11200000.0
2006-12-05 11:59:00,78.683,78.686,78.666,78.667,11200000.0
2006-12-05 12:00:00,78.669,78.671,78.657,78.657,10600000.0
2006-12-05 12:01:00,78.639,78.658,78.639,78.655,11200000.0
2006-12-05 12:02:00,78.659,78.686,78.659,78.679,14400000.0
2006-12-05 12:03:00,78.688,78.712,78.688,78.712,11200000.0
2006-12-05 12:04:00,78.7,78.723,78.698,78.723,17600000.0
2006-12-05 12:05:00,78.735,78.735,78.71,78.71,17600000.0
2006-12-05 12:06:00,78.715,78.726,78.708,78.726,12800000.0
2006-12-05 12:07:00,78.726,78.735,78.723,78.735,11200000.0
2006-12-05 12:08:00,78.743,78.746,78.732,78.735,11200000.0
2006-12-05 12:09:00,78.714,78.72,78.707,78.716,14400000.0
2006-12-05 12:10:00,78.722,78.727,78.698,78.698,11200000.0
2006-12-05 12:11:00,78.703,78.703,78.684,78.684,12800000.0
2006-12-05 12:12:00,78.68,78.685,78.675,78.683,11200000.0
2006-12-05 12:13:00,78.712,78.722,78.711,78.72,11200000.0
2006-12-05 12:14:00,78.713,78.713,78.698,78.702,12200000.0
2006-12-05 12:15:00,78.691,78.696,78.686,78.686,12800000.0
2006-12-05 12:16:00,78.671,78.682,78.671,78.681,13200000.0
2006-12-05 12:17:00,78.676,78.678,78.614,78.673,17600000.0
2006-12-05 12:18:00,78.653,78.665,78.653,78.657,16000000.0
2006-12-05 12:19:00,78.68,78.69,78.671,78.671,12800000.0
2006-12-05 12:20:00,78.688,78.697,78.675,78.677,14400000.0
2006-12-05 12:21:00,78.693,78.713,78.693,78.712,11200000.0
2006-12-05 12:22:00,78.706,78.723,78.697,78.697,16000000.0
2006-12-05 12:23:00,78.702,78.71,78.695,78.697,14400000.0
2006-12-05 12:24:00,78.701,78.709,78.699,78.7,12800000.0
2006-12-05 12:25:00,78.705,78.705,78.688,78.688,11200000.0
2006-12-05 12:26:00,78.676,78.689,78.669,78.689,11200000.0
2006-12-05 12:27:00,78.696,78.7,78.693,78.699,11200000.0
2006-12-05 12:28:00,78.693,78.697,78.687,78.689,12800000.0
2006-12-05 12:29:00,78.687,78.735,78.684,78.735,17600000.0
2006-12-05 12:30:00,78.778,78.778,78.732,78.737,17000000.0
2006-12-05 12:31:00,78.724,78.735,78.714,78.735,12800000.0
2006-12-05 12:32:00,78.716,78.723,78.687,78.687,12800000.0
2006-12-05 12:33:00,78.685,78.707,78.685,78.705,14400000.0
2006-12-05 12:34:00,78.696,78.696,78.673,78.679,12800000.0
2006-12-05 12:35:00,78.655,78.655,78.647,78.653,11200000.0
2006-12-05 12:36:00,78.655,78.689,78.655,78.689,11200000.0
2006-12-05 12:37:00,78.7,78.718,78.7,78.718,11200000.0
2006-12-05 12:38:00,78.735,78.739,78.642,78.721,17600000.0
2006-12-05 12:39:00,78.719,78.725,78.713,78.713,16000000.0
2006-12-05 12:40:00,78.71,78.728,78.699,78.728,16000000.0
2006-12-05 12:41:00,78.727,78.727,78.714,78.714,12800000.0
2006-12-05 12:42:00,78.724,78.734,78.724,78.733,14400000.0
2006-12-05 12:43:00,78.734,78.734,78.712,78.72,12800000.0
2006-12-05 12:45:00,78.702,78.713,78.7,78.713,16000000.0
2006-12-05 12:47:00,78.723,78.727,78.707,78.716,12800000.0
2006-12-05 12:48:00,78.712,78.716,78.7,78.716,12800000.0
2006-12-05 12:49:00,78.718,78.73,78.711,78.73,16000000.0
2006-12-05 12:50:00,78.726,78.726,78.707,78.722,14400000.0
2006-12-05 12:51:00,78.726,78.742,78.72,78.742,11200000.0
2006-12-05 12:52:00,78.754,78.754,78.739,78.751,11200000.0
2006-12-05 12:53:00,78.746,78.753,78.742,78.743,11200000.0
2006-12-05 12:54:00,78.746,78.757,78.741,78.741,12800000.0
2006-12-05 12:55:00,78.734,78.742,78.731,78.742,16000000.0
2006-12-05 12:56:00,78.745,78.745,78.737,78.737,11200000.0
2006-12-05 12:57:00,78.729,78.732,78.728,78.732,11200000.0
2006-12-05 12:58:00,78.729,78.729,78.714,78.714,17600000.0
2006-12-05 12:59:00,78.702,78.721,78.702,78.712,16000000.0
2006-12-05 13:00:00,78.714,78.721,78.711,78.718,12800000.0
2006-12-05 13:01:00,78.713,78.728,78.713,78.725,14400000.0
2006-12-05 13:02:00,78.727,78.732,78.725,78.725,12800000.0
2006-12-05 13:03:00,78.729,78.732,78.717,78.731,16000000.0
2006-12-05 13:04:00,78.734,78.745,78.734,78.742,11200000.0
2006-12-05 13:05:00,78.741,78.757,78.741,78.757,12800000.0
2006-12-05 13:07:00,78.771,78.782,78.771,78.78,14400000.0
2006-12-05 13:08:00,78.796,78.803,78.795,78.795,17600000.0
2006-12-05 13:09:00,78.797,78.797,78.785,78.793,12800000.0
2006-12-05 13:10:00,78.786,78.797,78.774,78.797,16000000.0
2006-12-05 13:11:00,78.792,78.802,78.792,78.802,11200000.0
2006-12-05 13:12:00,78.798,78.809,78.798,78.802,12800000.0
2006-12-05 13:13:00,78.795,78.802,78.792,78.793,17600000.0
2006-12-05 13:14:00,78.79,78.793,78.776,78.776,12800000.0
2006-12-05 13:15:00,78.782,78.789,78.78,78.789,12800000.0
2006-12-05 13:16:00,78.79,78.802,78.789,78.796,17000000.0
2006-12-05 13:17:00,78.781,78.788,78.778,78.781,12800000.0
2006-12-05 13:19:00,78.774,78.774,78.76,78.767,16000000.0
2006-12-05 13:20:00,78.775,78.782,78.77,78.779,9600000.0
2006-12-05 13:21:00,78.79,78.79,78.775,78.786,11200000.0
2006-12-05 13:22:00,78.771,78.779,78.769,78.774,14400000.0
2006-12-05 13:23:00,78.775,78.801,78.771,78.793,12800000.0
2006-12-05 13:24:00,78.823,78.83,78.771,78.815,8000000.0
2006-12-05 13:25:00,78.807,78.809,78.802,78.804,17600000.0
2006-12-05 13:26:00,78.826,78.826,78.775,78.79,17600000.0
2006-12-05 13:27:00,78.778,78.798,78.775,78.798,12800000.0
2006-12-05 13:28:00,78.799,78.799,78.704,78.772,16000000.0
2006-12-05 13:29:00,78.765,78.775,78.755,78.755,11200000.0
2006-12-05 13:30:00,78.755,78.767,78.755,78.763,12800000.0
2006-12-05 13:31:00,78.764,78.777,78.764,78.769,11200000.0
2006-12-05 13:32:00,78.763,78.767,78.757,78.757,11200000.0
2006-12-05 13:33:00,78.739,78.739,78.732,78.735,19200000.0
2006-12-05 13:34:00,78.738,78.738,78.726,78.729,14400000.0
2006-12-05 13:35:00,78.729,78.736,78.728,78.734,36200000.0
2006-12-05 13:36:00,78.721,78.758,78.721,78.758,17600000.0
2006-12-05 13:37:00,78.76,78.76,78.741,78.742,14400000.0
2006-12-05 13:38:00,78.74,78.768,78.732,78.761,33600000.0
2006-12-05 13:39:00,78.772,78.782,78.771,78.782,14400000.0
2006-12-05 13:40:00,78.782,78.789,78.781,78.783,40000000.0
2006-12-05 13:41:00,78.776,78.778,78.769,78.777,16000000.0
2006-12-05 13:42:00,78.765,78.765,78.754,78.754,11200000.0
2006-12-05 13:43:00,78.759,78.759,78.75,78.755,27200000.0
2006-12-05 13:44:00,78.757,78.758,78.743,78.743,33600000.0
2006-12-05 13:45:00,78.736,78.746,78.734,78.738,20800000.0
2006-12-05 13:47:00,78.743,78.743,78.736,78.736,12800000.0
2006-12-05 13:48:00,78.735,78.746,78.735,78.744,12800000.0
2006-12-05 13:49:00,78.739,78.748,78.739,78.74,17600000.0
2006-12-05 13:50:00,78.741,78.747,78.728,78.728,11200000.0
2006-12-05 13:51:00,78.741,78.747,78.739,78.74,24000000.0
2006-12-05 13:52:00,78.744,78.755,78.739,78.739,12800000.0
2006-12-05 13:53:00,78.753,78.774,78.752,78.774,17600000.0
2006-12-05 13:54:00,78.768,78.768,78.752,78.752,25600000.0
2006-12-05 13:55:00,78.716,78.726,78.704,78.719,14400000.0
2006-12-05 13:56:00,78.717,78.724,78.716,78.716,14400000.0
2006-12-05 13:57:00,78.717,78.736,78.704,78.736,28800000.0
2006-12-05 13:58:00,78.737,78.741,78.698,78.698,14400000.0
2006-12-05 13:59:00,78.68,78.687,78.666,78.687,32000000.0
2006-12-05 14:00:00,78.693,78.705,78.682,78.695,48000000.0
2006-12-05 14:01:00,78.687,78.695,78.686,78.688,32000000.0
2006-12-05 14:02:00,78.69,78.69,78.675,78.676,14400000.0
2006-12-05 14:03:00,78.681,78.681,78.65,78.65,14400000.0
2006-12-05 14:04:00,78.651,78.665,78.648,78.665,11200000.0
2006-12-05 14:05:00,78.67,78.675,78.669,78.669,24000000.0
2006-12-05 14:06:00,78.669,78.683,78.663,78.683,36200000.0
2006-12-05 14:07:00,78.687,78.694,78.684,78.692,40000000.0
2006-12-05 14:08:00,78.692,78.7,78.692,78.698,16000000.0
2006-12-05 14:09:00,78.705,78.716,78.702,78.716,33600000.0
2006-12-05 14:10:00,78.71,78.715,78.707,78.708,33600000.0
2006-12-05 14:11:00,78.698,78.702,78.688,78.702,14400000.0
2006-12-05 14:12:00,78.699,78.7,78.69,78.69,27200000.0
2006-12-05 14:13:00,78.694,78.708,78.683,78.708,13800000.0
2006-12-05 14:14:00,78.687,78.687,78.68,78.68,12800000.0
2006-12-05 14:15:00,78.7,78.71,78.698,78.7,28200000.0
2006-12-05 14:16:00,78.68,78.688,78.677,78.677,25000000.0
2006-12-05 14:17:00,78.65,78.664,78.65,78.653,12800000.0
2006-12-05 14:18:00,78.657,78.662,78.653,78.653,16000000.0
2006-12-05 14:19:00,78.648,78.651,78.635,78.635,12800000.0
2006-12-05 14:20:00,78.642,78.649,78.641,78.649,25600000.0
2006-12-05 14:21:00,78.663,78.671,78.662,78.67,28800000.0
2006-12-05 14:22:00,78.654,78.663,78.648,78.658,11200000.0
2006-12-05 14:23:00,78.674,78.685,78.673,78.681,48000000.0
2006-12-05 14:24:00,78.682,78.683,78.671,78.675,12800000.0
2006-12-05 14:25:00,78.666,78.679,78.666,78.676,12800000.0
2006-12-05 14:26:00,78.677,78.679,78.667,78.667,12800000.0
2006-12-05 14:27:00,78.664,78.676,78.664,78.671,17600000.0
2006-12-05 14:28:00,78.651,78.67,78.651,78.667,11200000.0
2006-12-05 14:29:00,78.67,78.678,78.667,78.677,36800000.0
2006-12-05 14:30:00,78.674,78.68,78.671,78.671,22400000.0
2006-12-05 14:31:00,78.678,78.688,78.678,78.688,20800000.0
2006-12-05 14:32:00,78.689,78.69,78.683,78.687,8000000.0
2006-12-05 14:33:00,78.683,78.683,78.671,78.671,24000000.0
2006-12-05 14:34:00,78.677,78.681,78.67,78.675,12800000.0
2006-12-05 14:35:00,78.665,78.684,78.659,78.684,14400000.0
2006-12-05 14:36:00,78.682,78.697,78.676,78.676,11200000.0
2006-12-05 14:37:00,78.681,78.681,78.673,78.673,11200000.0
2006-12-05 14:38:00,78.671,78.679,78.671,78.677,56400000.0
2006-12-05 14:39:00,78.678,78.678,78.656,78.668,12800000.0
2006-12-05 14:40:00,78.646,78.661,78.64,78.651,14400000.0
2006-12-05 14:41:00,78.647,78.647,78.623,78.623,56000000.0
2006-12-05 14:42:00,78.618,78.619,78.608,78.618,12800000.0
2006-12-05 14:43:00,78.618,78.622,78.612,78.622,25600000.0
2006-12-05 14:44:00,78.621,78.623,78.606,78.606,12800000.0
2006-12-05 14:45:00,78.617,78.626,78.617,78.624,11200000.0
2006-12-05 14:46:00,78.617,78.617,78.607,78.615,11200000.0
2006-12-05 14:48:00,78.609,78.614,78.607,78.607,19200000.0
2006-12-05 14:49:00,78.606,78.614,78.601,78.614,32000000.0
2006-12-05 14:52:00,78.607,78.607,78.601,78.607,12800000.0
2006-12-05 14:53:00,78.61,78.622,78.608,78.608,17600000.0
2006-12-05 14:54:00,78.603,78.615,78.602,78.615,12800000.0
2006-12-05 14:55:00,78.611,78.62,78.604,78.604,16000000.0
2006-12-05 14:56:00,78.592,78.602,78.59,78.59,12800000.0
2006-12-05 14:57:00,78.597,78.597,78.573,78.573,12800000.0
2006-12-05 14:58:00,78.582,78.598,78.578,78.587,17600000.0
2006-12-05 14:59:00,78.58,78.583,78.573,78.582,16000000.0
2006-12-05 15:00:00,78.588,78.588,78.572,78.588,14400000.0
2006-12-05 15:01:00,78.597,78.6,78.593,78.593,12800000.0
2006-12-05 15:02:00,78.597,78.601,78.589,78.594,27200000.0
2006-12-05 15:04:00,78.595,78.595,78.579,78.579,11200000.0
2006-12-05 15:05:00,78.594,78.625,78.594,78.625,11200000.0
2006-12-05 15:06:00,78.638,78.638,78.626,78.631,11200000.0
2006-12-05 15:07:00,78.649,78.649,78.629,78.649,25600000.0
2006-12-05 15:08:00,78.648,78.648,78.644,78.644,3200000.0
2006-12-05 15:09:00,78.641,78.658,78.641,78.647,16000000.0
2006-12-05 15:10:00,78.645,78.645,78.633,78.633,12800000.0
2006-12-05 15:11:00,78.629,78.636,78.619,78.624,31400000.0
2006-12-05 15:12:00,78.621,78.621,78.605,78.605,12800000.0
2006-12-05 15:13:00,78.61,78.615,78.61,78.615,45200000.0
2006-12-05 15:15:00,78.594,78.603,78.594,78.6,22400000.0
2006-12-05 15:16:00,78.597,78.597,78.574,78.574,36800000.0
2006-12-05 15:17:00,78.569,78.569,78.561,78.561,22400000.0
2006-12-05 15:18:00,78.581,78.581,78.566,78.579,22400000.0
2006-12-05 15:19:00,78.583,78.596,78.583,78.592,16000000.0
2006-12-05 15:20:00,78.588,78.588,78.569,78.575,23400000.0
2006-12-05 15:21:00,78.563,78.563,78.544,78.561,14400000.0
2006-12-05 15:23:00,78.556,78.565,78.556,78.565,48000000.0
2006-12-05 15:24:00,78.559,78.569,78.558,78.568,25600000.0
2006-12-05 15:25:00,78.571,78.585,78.57,78.579,26600000.0
2006-12-05 15:26:00,78.57,78.582,78.566,78.568,40400000.0
2006-12-05 15:27:00,78.585,78.609,78.585,78.609,28800000.0
2006-12-05 15:28:00,78.605,78.61,78.601,78.606,69800000.0
2006-12-05 15:29:00,78.616,78.664,78.541,78.617,46400000.0
2006-12-05 15:30:00,78.535,78.677,78.535,78.545,115200000.0
2006-12-05 15:31:00,78.626,78.645,78.625,78.645,60200000.0
2006-12-05 15:32:00,78.652,78.67,78.652,78.66,30400000.0
2006-12-05 15:33:00,78.639,78.645,78.63,78.645,30400000.0
2006-12-05 15:34:00,78.648,78.652,78.637,78.638,22400000.0
2006-12-05 15:35:00,78.644,78.656,78.632,78.656,33600000.0
2006-12-05 15:36:00,78.649,78.656,78.634,78.634,32000000.0
2006-12-05 15:37:00,78.638,78.653,78.638,78.644,30400000.0
2006-12-05 15:38:00,78.653,78.661,78.646,78.661,58600000.0
2006-12-05 15:39:00,78.677,78.685,78.668,78.685,36800000.0
2006-12-05 15:40:00,78.691,78.691,78.674,78.675,35600000.0
2006-12-05 15:41:00,78.665,78.665,78.635,78.637,25600000.0
2006-12-05 15:42:00,78.633,78.648,78.633,78.647,43200000.0
2006-12-05 15:43:00,78.652,78.665,78.644,78.664,27200000.0
2006-12-05 15:44:00,78.657,78.672,78.645,78.645,12800000.0
2006-12-05 15:45:00,78.662,78.666,78.649,78.666,16000000.0
2006-12-05 15:46:00,78.651,78.676,78.645,78.676,14400000.0
2006-12-05 15:47:00,78.698,78.744,78.698,78.743,30400000.0
2006-12-05 15:48:00,78.755,78.755,78.74,78.75,27200000.0
2006-12-05 15:49:00,78.755,78.768,78.753,78.761,11200000.0
2006-12-05 15:50:00,78.77,78.771,78.742,78.742,11200000.0
2006-12-05 15:51:00,78.72,78.72,78.702,78.702,12800000.0
2006-12-05 15:52:00,78.707,78.715,78.707,78.715,20800000.0
2006-12-05 15:53:00,78.728,78.728,78.711,78.718,24000000.0
2006-12-05 15:54:00,78.729,78.751,78.729,78.74,28800000.0
2006-12-05 15:55:00,78.728,78.735,78.725,78.731,24000000.0
2006-12-05 15:56:00,78.722,78.722,78.704,78.704,51200000.0
2006-12-05 15:57:00,78.678,78.696,78.678,78.693,12800000.0
2006-12-05 15:58:00,78.705,78.716,78.705,78.715,19200000.0
2006-12-05 15:59:00,78.712,78.715,78.705,78.715,36200000.0
2006-12-05 16:00:00,78.722,78.725,78.71,78.72,51600000.0
2006-12-05 16:01:00,78.732,78.732,78.725,78.732,41600000.0
2006-12-05 16:02:00,78.725,78.735,78.725,78.728,11200000.0
2006-12-05 16:03:00,78.743,78.768,78.729,78.729,64000000.0
2006-12-05 16:04:00,78.721,78.737,78.71,78.724,44800000.0
2006-12-05 16:05:00,78.729,78.747,78.728,78.747,48000000.0
2006-12-05 16:06:00,78.745,78.752,78.744,78.746,35200000.0
2006-12-05 16:07:00,78.758,78.772,78.756,78.759,32000000.0
2006-12-05 16:08:00,78.755,78.755,78.715,78.715,44800000.0
2006-12-05 16:09:00,78.7,78.706,78.679,78.684,44800000.0
2006-12-05 16:10:00,78.666,78.672,78.663,78.668,41600000.0
2006-12-05 16:11:00,78.665,78.678,78.665,78.668,14400000.0
2006-12-05 16:12:00,78.659,78.687,78.659,78.687,56000000.0
2006-12-05 16:13:00,78.683,78.683,78.667,78.675,11200000.0
2006-12-05 16:14:00,78.673,78.673,78.666,78.667,49600000.0
2006-12-05 16:15:00,78.659,78.674,78.659,78.674,59600000.0
2006-12-05 16:16:00,78.672,78.684,78.66,78.684,18000000.0
2006-12-05 16:17:00,78.673,78.673,78.664,78.666,38400000.0
2006-12-05 16:18:00,78.665,78.665,78.646,78.646,11200000.0
2006-12-05 16:19:00,78.634,78.635,78.627,78.632,22400000.0
2006-12-05 16:20:00,78.617,78.627,78.617,78.626,11200000.0
2006-12-05 16:21:00,78.63,78.638,78.629,78.638,27200000.0
2006-12-05 16:22:00,78.64,78.643,78.636,78.643,41600000.0
2006-12-05 16:23:00,78.634,78.644,78.633,78.639,43200000.0
2006-12-05 16:24:00,78.648,78.662,78.646,78.66,17600000.0
2006-12-05 16:25:00,78.665,78.665,78.65,78.651,33600000.0
2006-12-05 16:26:00,78.636,78.636,78.619,78.635,17600000.0
2006-12-05 16:27:00,78.65,78.669,78.65,78.657,35200000.0
2006-12-05 16:28:00,78.64,78.659,78.64,78.659,27200000.0
2006-12-05 16:29:00,78.651,78.651,78.637,78.643,11200000.0
2006-12-05 16:30:00,78.638,78.638,78.603,78.603,11200000.0
2006-12-05 16:31:00,78.605,78.617,78.605,78.616,41600000.0
2006-12-05 16:32:00,78.615,78.632,78.615,78.632,12800000.0
2006-12-05 16:33:00,78.632,78.643,78.631,78.639,26600000.0
2006-12-05 16:34:00,78.634,78.634,78.619,78.621,35200000.0
2006-12-05 16:35:00,78.6,78.619,78.6,78.619,52200000.0
2006-12-05 16:36:00,78.619,78.623,78.61,78.619,51200000.0
2006-12-05 16:37:00,78.623,78.624,78.612,78.612,41600000.0
2006-12-05 16:38:00,78.616,78.627,78.616,78.621,40000000.0
2006-12-05 16:39:00,78.62,78.625,78.616,78.623,35200000.0
2006-12-05 16:40:00,78.623,78.628,78.613,78.623,56000000.0
2006-12-05 16:41:00,78.617,78.629,78.608,78.612,73600000.0
2006-12-05 16:42:00,78.614,78.614,78.6,78.6,54400000.0
2006-12-05 16:43:00,78.606,78.633,78.599,78.633,17600000.0
2006-12-05 16:44:00,78.642,78.642,78.621,78.621,11200000.0
2006-12-05 16:45:00,78.614,78.652,78.614,78.652,57600000.0
2006-12-05 16:46:00,78.65,78.65,78.613,78.613,11200000.0
2006-12-05 16:47:00,78.625,78.634,78.619,78.633,70800000.0
2006-12-05 16:48:00,78.62,78.63,78.619,78.63,52600000.0
2006-12-05 16:49:00,78.619,78.623,78.613,78.618,36800000.0
2006-12-05 16:50:00,78.621,78.629,78.617,78.619,75200000.0
2006-12-05 16:51:00,78.614,78.624,78.605,78.606,32000000.0
2006-12-05 16:52:00,78.597,78.597,78.582,78.589,46400000.0
2006-12-05 16:53:00,78.583,78.583,78.565,78.565,30400000.0
2006-12-05 16:54:00,78.569,78.57,78.562,78.57,11200000.0
2006-12-05 16:55:00,78.579,78.598,78.579,78.598,27200000.0
2006-12-05 16:56:00,78.616,78.633,78.616,78.633,36800000.0
2006-12-05 16:57:00,78.627,78.63,78.608,78.623,18600000.0
2006-12-05 16:58:00,78.619,78.624,78.61,78.624,12800000.0
2006-12-05 16:59:00,78.61,78.64,78.61,78.632,51200000.0
2006-12-05 17:00:00,78.639,78.657,78.639,78.657,49600000.0
2006-12-05 17:01:00,78.666,78.67,78.637,78.637,40000000.0
2006-12-05 17:02:00,78.629,78.629,78.602,78.616,33600000.0
2006-12-05 17:03:00,78.642,78.667,78.642,78.655,44200000.0
2006-12-05 17:04:00,78.643,78.643,78.621,78.637,41600000.0
2006-12-05 17:05:00,78.648,78.76,78.648,78.76,54400000.0
2006-12-05 17:06:00,78.749,78.749,78.728,78.732,59200000.0
2006-12-05 17:07:00,78.746,78.767,78.746,78.757,35200000.0
2006-12-05 17:08:00,78.751,78.753,78.726,78.726,68800000.0
2006-12-05 17:09:00,78.729,78.748,78.723,78.723,58600000.0
2006-12-05 17:10:00,78.729,78.737,78.728,78.735,25600000.0
2006-12-05 17:11:00,78.743,78.743,78.721,78.732,37800000.0
2006-12-05 17:12:00,78.726,78.744,78.719,78.744,25600000.0
2006-12-05 17:13:00,78.752,78.752,78.737,78.737,28800000.0
2006-12-05 17:14:00,78.719,78.719,78.671,78.683,22800000.0
2006-12-05 17:15:00,78.673,78.68,78.655,78.655,19200000.0
2006-12-05 17:16:00,78.667,78.667,78.62,78.654,17000000.0
2006-12-05 17:17:00,78.65,78.663,78.65,78.652,37800000.0
2006-12-05 17:18:00,78.631,78.633,78.616,78.616,57600000.0
2006-12-05 17:19:00,78.63,78.661,78.63,78.661,24000000.0
2006-12-05 17:20:00,78.642,78.651,78.642,78.643,16000000.0
2006-12-05 17:21:00,78.641,78.652,78.641,78.652,28200000.0
2006-12-05 17:22:00,78.663,78.669,78.655,78.667,19200000.0
2006-12-05 17:23:00,78.658,78.673,78.658,78.662,11200000.0
2006-12-05 17:24:00,78.675,78.677,78.665,78.667,12800000.0
2006-12-05 17:25:00,78.673,78.69,78.667,78.69,17600000.0
2006-12-05 17:26:00,78.692,78.696,78.679,78.679,12800000.0
2006-12-05 17:27:00,78.682,78.733,78.659,78.733,46400000.0
2006-12-05 17:28:00,78.732,78.732,78.721,78.726,12800000.0
2006-12-05 17:29:00,78.72,78.738,78.718,78.731,27200000.0
2006-12-05 17:30:00,78.744,78.752,78.73,78.73,17600000.0
2006-12-05 17:31:00,78.727,78.753,78.727,78.753,88000000.0
2006-12-05 17:32:00,78.759,78.764,78.751,78.764,52800000.0
2006-12-05 17:33:00,78.773,78.78,78.772,78.78,36200000.0
2006-12-05 17:34:00,78.782,78.793,78.776,78.781,64000000.0
2006-12-05 17:35:00,78.777,78.777,78.761,78.774,43200000.0
2006-12-05 17:36:00,78.776,78.778,78.752,78.757,33600000.0
2006-12-05 17:37:00,78.762,78.78,78.762,78.774,16000000.0
2006-12-05 17:38:00,78.792,78.794,78.772,78.772,35200000.0
2006-12-05 17:39:00,78.761,78.774,78.752,78.774,16000000.0
2006-12-05 17:40:00,78.785,78.814,78.784,78.814,75200000.0
2006-12-05 17:41:00,78.815,78.815,78.796,78.796,12800000.0
2006-12-05 17:42:00,78.809,78.819,78.809,78.819,4800000.0
2006-12-05 17:43:00,78.832,78.837,78.818,78.83,17000000.0
2006-12-05 17:44:00,78.826,78.826,78.816,78.821,30400000.0
2006-12-05 17:45:00,78.823,78.824,78.814,78.818,30400000.0
2006-12-05 17:46:00,78.824,78.83,78.818,78.818,41600000.0
2006-12-05 17:47:00,78.827,78.833,78.826,78.833,57600000.0
2006-12-05 17:48:00,78.829,78.851,78.829,78.842,57600000.0
2006-12-05 17:49:00,78.83,78.878,78.827,78.878,45800000.0
2006-12-05 17:50:00,78.841,78.842,78.838,78.842,8000000.0
2006-12-05 17:51:00,78.845,78.847,78.827,78.836,49600000.0
2006-12-05 17:52:00,78.839,78.839,78.813,78.813,43200000.0
2006-12-05 17:53:00,78.806,78.822,78.8,78.8,33600000.0
2006-12-05 17:54:00,78.809,78.839,78.809,78.833,38400000.0
2006-12-05 17:55:00,78.838,78.838,78.816,78.829,40400000.0
2006-12-05 17:56:00,78.831,78.838,78.824,78.838,44800000.0
2006-12-05 17:57:00,78.839,78.852,78.839,78.852,36200000.0
2006-12-05 17:58:00,78.854,78.861,78.853,78.859,17600000.0
2006-12-05 17:59:00,78.872,78.893,78.872,78.879,61800000.0
2006-12-05 18:00:00,78.877,78.883,78.876,78.883,51200000.0
2006-12-05 18:01:00,78.888,78.907,78.888,78.907,32000000.0
2006-12-05 18:02:00,78.911,78.915,78.903,78.903,24000000.0
2006-12-05 18:03:00,78.917,78.959,78.917,78.959,37200000.0
2006-12-05 18:04:00,78.956,78.956,78.935,78.935,33000000.0
2006-12-05 18:05:00,78.933,78.948,78.933,78.94,12800000.0
2006-12-05 18:06:00,78.932,78.948,78.929,78.948,30400000.0
2006-12-05 18:07:00,78.94,78.945,78.922,78.945,11200000.0
2006-12-05 18:08:00,78.944,78.944,78.93,78.941,84200000.0
2006-12-05 18:09:00,78.943,78.943,78.92,78.92,33600000.0
2006-12-05 18:10:00,78.916,78.916,78.897,78.901,16000000.0
2006-12-05 18:11:00,78.905,78.922,78.905,78.922,12800000.0
2006-12-05 18:12:00,78.918,78.918,78.913,78.914,12800000.0
2006-12-05 18:13:00,78.927,78.927,78.919,78.923,27200000.0
2006-12-05 18:14:00,78.924,78.924,78.904,78.907,19200000.0
2006-12-05 18:15:00,78.913,78.916,78.909,78.916,30400000.0
2006-12-05 18:16:00,78.913,78.921,78.908,78.918,55400000.0
2006-12-05 18:18:00,78.911,78.92,78.911,78.913,30400000.0
2006-12-05 18:19:00,78.919,78.925,78.911,78.911,46400000.0
2006-12-05 18:20:00,78.913,78.92,78.912,78.918,43200000.0
2006-12-05 18:21:00,78.923,78.923,78.905,78.907,12800000.0
2006-12-05 18:22:00,78.922,78.922,78.899,78.899,33600000.0
2006-12-05 18:23:00,78.912,78.919,78.902,78.903,45200000.0
2006-12-05 18:24:00,78.895,78.896,78.882,78.892,52800000.0
2006-12-05 18:25:00,78.887,78.895,78.876,78.895,33600000.0
2006-12-05 18:26:00,78.884,78.903,78.884,78.897,12800000.0
2006-12-05 18:27:00,78.905,78.905,78.891,78.899,33600000.0
2006-12-05 18:28:00,78.897,78.901,78.894,78.899,12800000.0
2006-12-05 18:29:00,78.899,78.901,78.894,78.896,25000000.0
2006-12-05 18:30:00,78.894,78.894,78.875,78.881,36800000.0
2006-12-05 18:31:00,78.866,78.866,78.839,78.839,11200000.0
2006-12-05 18:32:00,78.849,78.849,78.82,78.82,70400000.0
2006-12-05 18:33:00,78.813,78.813,78.802,78.802,32400000.0
2006-12-05 18:34:00,78.811,78.823,78.811,78.823,19200000.0
2006-12-05 18:35:00,78.812,78.821,78.808,78.816,43200000.0
2006-12-05 18:36:00,78.824,78.836,78.823,78.829,12200000.0
2006-12-05 18:37:00,78.819,78.829,78.819,78.821,36800000.0
2006-12-05 18:38:00,78.818,78.825,78.812,78.816,50000000.0
2006-12-05 18:39:00,78.821,78.837,78.821,78.837,76800000.0
2006-12-05 18:40:00,78.851,78.874,78.85,78.874,65600000.0
2006-12-05 18:41:00,78.872,78.885,78.872,78.878,72000000.0
2006-12-05 18:42:00,78.882,78.883,78.872,78.883,78400000.0
2006-12-05 18:43:00,78.878,78.886,78.878,78.886,49600000.0
2006-12-05 18:44:00,78.874,78.874,78.868,78.874,30400000.0
2006-12-05 18:46:00,78.881,78.893,78.879,78.893,12800000.0
2006-12-05 18:47:00,78.901,78.908,78.894,78.894,14400000.0
2006-12-05 18:48:00,78.887,78.887,78.875,78.885,28800000.0
2006-12-05 18:49:00,78.887,78.9,78.885,78.89,24000000.0
2006-12-05 18:50:00,78.892,78.895,78.886,78.886,46400000.0
2006-12-05 18:51:00,78.884,78.891,78.871,78.891,12800000.0
2006-12-05 18:52:00,78.872,78.881,78.872,78.872,18600000.0
2006-12-05 18:53:00,78.876,78.886,78.873,78.878,30400000.0
2006-12-05 18:54:00,78.877,78.877,78.87,78.877,19200000.0
2006-12-05 18:55:00,78.864,78.867,78.854,78.861,22400000.0
2006-12-05 18:56:00,78.878,78.878,78.865,78.865,16000000.0
2006-12-05 18:57:00,78.867,78.874,78.867,78.873,19200000.0
2006-12-05 18:58:00,78.87,78.87,78.862,78.869,32000000.0
2006-12-05 18:59:00,78.876,78.883,78.874,78.88,31400000.0
2006-12-05 19:00:00,78.866,78.866,78.855,78.865,14400000.0
2006-12-05 19:01:00,78.876,78.876,78.865,78.865,11200000.0
2006-12-05 19:02:00,78.867,78.875,78.861,78.87,43200000.0
2006-12-05 19:03:00,78.875,78.875,78.859,78.859,14400000.0
2006-12-05 19:05:00,78.845,78.859,78.843,78.859,17600000.0
2006-12-05 19:06:00,78.863,78.869,78.858,78.867,55400000.0
2006-12-05 19:07:00,78.875,78.875,78.858,78.869,34600000.0
2006-12-05 19:08:00,78.863,78.863,78.848,78.848,21800000.0
2006-12-05 19:09:00,78.828,78.857,78.828,78.834,12800000.0
2006-12-05 19:10:00,78.836,78.843,78.836,78.84,16400000.0
2006-12-05 19:11:00,78.842,78.846,78.84,78.843,17000000.0
2006-12-05 19:12:00,78.834,78.838,78.83,78.83,24000000.0
2006-12-05 19:13:00,78.831,78.835,78.82,78.828,16000000.0
2006-12-05 19:14:00,78.829,78.838,78.828,78.836,12200000.0
2006-12-05 19:15:00,78.836,78.836,78.818,78.824,16000000.0
2006-12-05 19:16:00,78.831,78.831,78.811,78.815,12200000.0
2006-12-05 19:17:00,78.84,78.849,78.839,78.846,14400000.0
2006-12-05 19:18:00,78.844,78.848,78.839,78.839,32000000.0
2006-12-05 19:19:00,78.836,78.836,78.824,78.824,11200000.0
2006-12-05 19:20:00,78.83,78.83,78.812,78.821,14400000.0
2006-12-05 19:21:00,78.811,78.82,78.811,78.815,17600000.0
2006-12-05 19:22:00,78.828,78.841,78.821,78.841,14400000.0
2006-12-05 19:23:00,78.846,78.851,78.836,78.845,16000000.0
2006-12-05 19:24:00,78.844,78.849,78.838,78.848,48000000.0
2006-12-05 19:25:00,78.852,78.868,78.852,78.868,12800000.0
2006-12-05 19:26:00,78.866,78.879,78.863,78.879,41600000.0
2006-12-05 19:27:00,78.859,78.862,78.857,78.859,14400000.0
2006-12-05 19:28:00,78.861,78.862,78.849,78.855,12800000.0
2006-12-05 19:29:00,78.849,78.852,78.843,78.843,12800000.0
2006-12-05 19:30:00,78.853,78.859,78.851,78.858,11200000.0
2006-12-05 19:31:00,78.859,78.859,78.848,78.857,11200000.0
2006-12-05 19:32:00,78.876,78.885,78.875,78.875,11200000.0
2006-12-05 19:33:00,78.891,78.891,78.873,78.883,12800000.0
2006-12-05 19:34:00,78.878,78.911,78.878,78.911,13200000.0
2006-12-05 19:35:00,78.925,78.941,78.925,78.932,17600000.0
2006-12-05 19:36:00,78.938,78.953,78.938,78.952,16000000.0
2006-12-05 19:37:00,78.948,78.973,78.948,78.973,11200000.0
2006-12-05 19:38:00,78.982,78.982,78.917,78.917,11200000.0
2006-12-05 19:39:00,78.911,78.917,78.91,78.913,12800000.0
2006-12-05 19:40:00,78.905,78.921,78.905,78.917,11200000.0
2006-12-05 19:41:00,78.925,78.925,78.917,78.922,11200000.0
2006-12-05 19:42:00,78.917,78.922,78.917,78.917,11200000.0
2006-12-05 19:43:00,78.92,78.933,78.92,78.933,11200000.0
2006-12-05 19:45:00,78.932,78.941,78.925,78.941,16000000.0
2006-12-05 19:47:00,78.93,78.937,78.93,78.936,9600000.0
2006-12-05 19:48:00,78.939,78.939,78.925,78.93,12800000.0
2006-12-05 19:49:00,78.93,78.937,78.93,78.937,30400000.0
2006-12-05 19:51:00,78.927,78.944,78.927,78.944,12800000.0
2006-12-05 19:52:00,78.933,78.94,78.916,78.916,16000000.0
2006-12-05 19:53:00,78.918,78.92,78.912,78.913,11200000.0
2006-12-05 19:55:00,78.907,78.907,78.892,78.893,11200000.0
2006-12-05 19:56:00,78.894,78.899,78.885,78.893,16000000.0
2006-12-05 19:57:00,78.905,78.905,78.901,78.902,12800000.0
2006-12-05 19:58:00,78.906,78.906,78.9,78.901,11200000.0
2006-12-05 19:59:00,78.906,78.906,78.9,78.905,12800000.0
2006-12-05 20:00:00,78.896,78.905,78.896,78.905,17600000.0
2006-12-05 20:01:00,78.902,78.902,78.894,78.894,12800000.0
2006-12-05 20:02:00,78.91,78.926,78.91,78.926,17600000.0
2006-12-05 20:03:00,78.924,78.924,78.916,78.921,16000000.0
2006-12-05 20:04:00,78.905,78.918,78.905,78.918,30400000.0
2006-12-05 20:05:00,78.927,78.927,78.906,78.918,12800000.0
2006-12-05 20:06:00,78.926,78.928,78.92,78.921,11200000.0
2006-12-05 20:07:00,78.928,78.936,78.927,78.936,17600000.0
2006-12-05 20:08:00,78.936,78.936,78.916,78.917,37800000.0
2006-12-05 20:09:00,78.931,78.939,78.931,78.937,11200000.0
2006-12-05 20:10:00,78.903,78.924,78.903,78.917,13800000.0
2006-12-05 20:11:00,78.904,78.904,78.88,78.88,11200000.0
2006-12-05 20:12:00,78.874,78.881,78.874,78.878,11200000.0
2006-12-05 20:13:00,78.877,78.881,78.873,78.873,11200000.0
2006-12-05 20:14:00,78.868,78.869,78.806,78.868,14200000.0
2006-12-05 20:15:00,78.887,78.887,78.874,78.886,11200000.0
2006-12-05 20:16:00,78.882,78.882,78.867,78.876,28800000.0
2006-12-05 20:17:00,78.866,78.866,78.849,78.865,33600000.0
2006-12-05 20:18:00,78.87,78.87,78.857,78.868,11200000.0
2006-12-05 20:19:00,78.865,78.872,78.863,78.871,11200000.0
2006-12-05 20:21:00,78.874,78.88,78.872,78.88,12800000.0
2006-12-05 20:22:00,78.876,78.884,78.876,78.876,14400000.0
2006-12-05 20:23:00,78.867,78.867,78.849,78.857,12800000.0
2006-12-05 20:24:00,78.863,78.874,78.863,78.874,16000000.0
2006-12-05 20:25:00,78.878,78.886,78.878,78.883,11200000.0
2006-12-05 20:26:00,78.868,78.874,78.866,78.868,16000000.0
2006-12-05 20:27:00,78.874,78.875,78.865,78.865,15400000.0
2006-12-05 20:28:00,78.861,78.861,78.837,78.848,11200000.0
2006-12-05 20:29:00,78.862,78.869,78.859,78.868,12800000.0
2006-12-05 20:30:00,78.869,78.869,78.855,78.859,27200000.0
2006-12-05 20:31:00,78.857,78.857,78.845,78.85,11200000.0
2006-12-05 20:33:00,78.849,78.859,78.844,78.859,12800000.0
2006-12-05 20:34:00,78.858,78.858,78.844,78.844,11200000.0
2006-12-05 20:35:00,78.844,78.846,78.838,78.846,11200000.0
2006-12-05 20:36:00,78.844,78.845,78.831,78.84,15400000.0
2006-12-05 20:37:00,78.84,78.84,78.832,78.836,8000000.0
2006-12-05 20:39:00,78.818,78.818,78.799,78.809,11200000.0
2006-12-05 20:40:00,78.811,78.811,78.794,78.803,11200000.0
2006-12-05 20:41:00,78.815,78.815,78.801,78.802,14800000.0
2006-12-05 20:42:00,78.801,78.801,78.789,78.792,11600000.0
2006-12-05 20:43:00,78.804,78.804,78.796,78.799,14400000.0
2006-12-05 20:44:00,78.794,78.797,78.792,78.792,6400000.0
2006-12-05 20:45:00,78.787,78.791,78.784,78.791,12800000.0
2006-12-05 20:48:00,78.796,78.801,78.794,78.801,17600000.0
2006-12-05 20:49:00,78.796,78.796,78.756,78.756,7400000.0
2006-12-05 20:50:00,78.754,78.754,78.74,78.748,14400000.0
2006-12-05 20:51:00,78.745,78.758,78.745,78.757,28800000.0
2006-12-05 20:52:00,78.757,78.76,78.752,78.757,11200000.0
2006-12-05 20:54:00,78.761,78.761,78.753,78.755,14400000.0
2006-12-05 20:55:00,78.765,78.771,78.755,78.764,11200000.0
2006-12-05 20:56:00,78.755,78.755,78.747,78.753,8000000.0
2006-12-05 20:58:00,78.757,78.767,78.756,78.767,11200000.0
2006-12-05 20:59:00,78.764,78.767,78.762,78.762,11200000.0
2006-12-05 21:00:00,78.753,78.758,78.748,78.753,17600000.0
2006-12-05 21:01:00,78.756,78.762,78.751,78.755,11200000.0
2006-12-05 21:03:00,78.755,78.764,78.755,78.762,11200000.0
2006-12-05 21:05:00,78.76,78.769,78.747,78.769,12200000.0
2006-12-05 21:07:00,78.762,78.768,78.755,78.766,14400000.0
2006-12-05 21:08:00,78.768,78.768,78.76,78.764,15400000.0
2006-12-05 21:09:00,78.743,78.759,78.742,78.75,8000000.0
2006-12-05 21:10:00,78.753,78.757,78.753,78.757,3200000.0
2006-12-05 21:11:00,78.761,78.763,78.749,78.763,12800000.0
2006-12-05 21:12:00,78.772,78.78,78.772,78.775,12800000.0
2006-12-05 21:13:00,78.78,78.781,78.763,78.772,16000000.0
2006-12-05 21:14:00,78.765,78.765,78.752,78.76,12800000.0
2006-12-05 21:15:00,78.753,78.764,78.753,78.764,14400000.0
2006-12-05 21:16:00,78.765,78.765,78.741,78.741,9000000.0
2006-12-05 21:17:00,78.74,78.761,78.74,78.757,12800000.0
2006-12-05 21:18:00,78.753,78.774,78.671,78.774,12800000.0
2006-12-05 21:19:00,78.776,78.776,78.763,78.766,17600000.0
2006-12-05 21:20:00,78.749,78.772,78.749,78.764,14400000.0
2006-12-05 21:21:00,78.765,78.773,78.763,78.773,11200000.0
2006-12-05 21:23:00,78.77,78.778,78.768,78.77,11200000.0
2006-12-05 21:24:00,78.766,78.766,78.755,78.755,10000000.0
2006-12-05 21:25:00,78.771,78.773,78.764,78.765,11600000.0
2006-12-05 21:26:00,78.769,78.772,78.768,78.769,11200000.0
2006-12-05 21:27:00,78.766,78.766,78.755,78.755,6400000.0
2006-12-05 21:28:00,78.756,78.76,78.743,78.757,11200000.0
2006-12-05 21:29:00,78.753,78.758,78.747,78.753,10600000.0
2006-12-05 21:30:00,78.753,78.758,78.75,78.758,12800000.0
2006-12-05 21:31:00,78.757,78.759,78.751,78.752,11200000.0
2006-12-05 21:33:00,78.748,78.762,78.748,78.762,11200000.0
2006-12-05 21:34:00,78.759,78.766,78.756,78.756,17600000.0
2006-12-05 21:35:00,78.759,78.762,78.752,78.752,12800000.0
2006-12-05 21:36:00,78.762,78.782,78.762,78.782,9600000.0
2006-12-05 21:37:00,78.762,78.792,78.762,78.792,16000000.0
2006-12-05 21:38:00,78.791,78.809,78.714,78.714,12800000.0
2006-12-05 21:39:00,78.803,78.803,78.802,78.802,3200000.0
2006-12-05 21:40:00,78.808,78.808,78.799,78.803,11200000.0
2006-12-05 21:41:00,78.799,78.804,78.794,78.794,12800000.0
2006-12-05 21:43:00,78.817,78.817,78.806,78.813,14400000.0
2006-12-05 21:45:00,78.814,78.815,78.801,78.806,17600000.0
2006-12-05 21:46:00,78.804,78.806,78.795,78.801,14400000.0
2006-12-05 21:47:00,78.797,78.809,78.796,78.809,11200000.0
2006-12-05 21:49:00,78.799,78.805,78.792,78.792,11200000.0
2006-12-05 21:50:00,78.777,78.78,78.764,78.772,12800000.0
2006-12-05 21:51:00,78.778,78.784,78.775,78.775,17600000.0
2006-12-05 21:53:00,78.785,78.785,78.774,78.774,11200000.0
2006-12-05 21:54:00,78.777,78.777,78.762,78.763,11200000.0
2006-12-05 21:55:00,78.763,78.772,78.763,78.766,11200000.0
2006-12-05 21:56:00,78.767,78.767,78.756,78.756,12800000.0
2006-12-05 21:57:00,78.763,78.781,78.763,78.779,17600000.0
2006-12-05 21:58:00,78.769,78.78,78.769,78.769,17600000.0
2006-12-05 21:59:00,78.776,78.778,78.767,78.771,12800000.0
2006-12-05 22:00:00,78.781,78.787,78.776,78.776,17600000.0
2006-12-05 22:01:00,78.785,78.796,78.784,78.796,11200000.0
2006-12-05 22:02:00,78.794,78.794,78.771,78.771,16000000.0
2006-12-05 22:03:00,78.759,78.759,78.754,78.754,17600000.0
2006-12-05 22:04:00,78.768,78.775,78.766,78.775,16000000.0
2006-12-05 22:05:00,78.776,78.777,78.765,78.765,10600000.0
2006-12-05 22:06:00,78.775,78.783,78.775,78.777,7400000.0
2006-12-05 22:08:00,78.764,78.781,78.76,78.781,16000000.0
2006-12-05 22:09:00,78.774,78.781,78.769,78.778,12800000.0
2006-12-05 22:10:00,78.774,78.781,78.762,78.762,12800000.0
2006-12-05 22:11:00,78.78,78.78,78.773,78.775,8000000.0
2006-12-05 22:13:00,78.75,78.772,78.748,78.772,12800000.0
2006-12-05 22:14:00,78.769,78.77,78.759,78.762,12800000.0
2006-12-05 22:17:00,78.768,78.77,78.76,78.76,12800000.0
2006-12-05 22:18:00,78.765,78.78,78.765,78.78,16000000.0
2006-12-05 22:19:00,78.776,78.779,78.764,78.764,14400000.0
2006-12-05 22:21:00,78.773,78.78,78.771,78.778,17600000.0
2006-12-05 22:22:00,78.777,78.783,78.767,78.767,11200000.0
2006-12-05 22:23:00,78.766,78.766,78.751,78.763,12800000.0
2006-12-05 22:25:00,78.768,78.768,78.758,78.758,9600000.0
2006-12-05 22:26:00,78.752,78.767,78.752,78.754,17600000.0
2006-12-05 22:29:00,78.756,78.761,78.748,78.748,16000000.0
2006-12-05 22:31:00,78.762,78.771,78.741,78.741,12800000.0
2006-12-05 22:32:00,78.741,78.767,78.684,78.767,11200000.0
2006-12-05 22:33:00,78.771,78.771,78.754,78.759,11200000.0
2006-12-05 22:34:00,78.77,78.779,78.758,78.758,11200000.0
2006-12-05 22:37:00,78.771,78.771,78.764,78.764,25600000.0
2006-12-05 22:38:00,78.771,78.771,78.751,78.76,17600000.0
2006-12-05 22:39:00,78.765,78.776,78.765,78.776,12800000.0
2006-12-05 22:40:00,78.755,78.764,78.753,78.764,11200000.0
2006-12-05 22:41:00,78.772,78.772,78.758,78.771,11200000.0
2006-12-05 22:42:00,78.776,78.781,78.762,78.768,17000000.0
2006-12-05 22:43:00,78.746,78.756,78.741,78.745,16000000.0
2006-12-05 22:44:00,78.741,78.741,78.733,78.736,12800000.0
2006-12-05 22:45:00,78.746,78.746,78.731,78.732,14800000.0
2006-12-05 22:46:00,78.737,78.738,78.724,78.738,11200000.0
2006-12-05 22:47:00,78.728,78.737,78.728,78.728,17600000.0
2006-12-05 22:48:00,78.736,78.747,78.736,78.747,8000000.0
2006-12-05 22:49:00,78.743,78.751,78.742,78.751,12800000.0
2006-12-05 22:50:00,78.759,78.759,78.742,78.742,11200000.0
2006-12-05 22:51:00,78.751,78.752,78.745,78.745,11200000.0
2006-12-05 22:52:00,78.74,78.765,78.74,78.765,11200000.0
2006-12-05 22:53:00,78.771,78.771,78.754,78.754,11200000.0
2006-12-05 22:54:00,78.753,78.761,78.746,78.761,10600000.0
2006-12-05 22:55:00,78.754,78.763,78.752,78.758,12800000.0
2006-12-05 22:56:00,78.753,78.765,78.752,78.765,17600000.0
2006-12-05 22:58:00,78.749,78.75,78.747,78.75,4800000.0
2006-12-05 22:59:00,78.755,78.762,78.754,78.76,17600000.0
2006-12-05 23:00:00,78.763,78.763,78.749,78.753,9600000.0
2006-12-05 23:01:00,78.761,78.77,78.759,78.764,14400000.0
2006-12-05 23:02:00,78.761,78.765,78.751,78.755,17600000.0
2006-12-05 23:03:00,78.764,78.764,78.757,78.757,16000000.0
2006-12-05 23:05:00,78.764,78.771,78.762,78.763,33600000.0
2006-12-05 23:06:00,78.761,78.765,78.758,78.764,12800000.0
2006-12-05 23:07:00,78.762,78.762,78.75,78.75,12800000.0
2006-12-05 23:08:00,78.753,78.767,78.753,78.767,11200000.0
2006-12-05 23:10:00,78.765,78.765,78.755,78.758,12800000.0
2006-12-05 23:11:00,78.762,78.762,78.748,78.755,11200000.0
2006-12-05 23:12:00,78.766,78.773,78.762,78.772,16000000.0
2006-12-05 23:14:00,78.771,78.776,78.757,78.771,11200000.0
2006-12-05 23:16:00,78.777,78.777,78.766,78.766,12800000.0
2006-12-05 23:17:00,78.767,78.767,78.762,78.762,11200000.0
2006-12-05 23:18:00,78.761,78.776,78.761,78.776,11200000.0
2006-12-05 23:19:00,78.773,78.773,78.744,78.744,12800000.0
2006-12-05 23:20:00,78.748,78.765,78.746,78.765,14400000.0
2006-12-05 23:21:00,78.74,78.766,78.74,78.762,16000000.0
2006-12-05 23:22:00,78.777,78.777,78.765,78.765,12800000.0
2006-12-05 23:23:00,78.758,78.761,78.744,78.746,12800000.0
2006-12-05 23:24:00,78.742,78.757,78.742,78.757,11200000.0
2006-12-05 23:25:00,78.757,78.771,78.755,78.767,16000000.0
2006-12-05 23:26:00,78.766,78.766,78.754,78.755,12800000.0
2006-12-05 23:27:00,78.75,78.754,78.747,78.754,17600000.0
2006-12-05 23:28:00,78.749,78.752,78.737,78.738,12800000.0
2006-12-05 23:29:00,78.734,78.746,78.673,78.735,11200000.0
2006-12-05 23:31:00,78.746,78.754,78.743,78.746,12800000.0
2006-12-05 23:32:00,78.745,78.758,78.745,78.749,17600000.0
2006-12-05 23:33:00,78.747,78.759,78.747,78.753,12800000.0
2006-12-05 23:34:00,78.763,78.765,78.76,78.765,16000000.0
2006-12-05 23:35:00,78.758,78.758,78.746,78.75,16000000.0
2006-12-05 23:36:00,78.749,78.749,78.733,78.733,12800000.0
2006-12-05 23:37:00,78.742,78.747,78.739,78.74,12800000.0
2006-12-05 23:38:00,78.737,78.757,78.737,78.757,11200000.0
2006-12-05 23:39:00,78.761,78.765,78.757,78.759,11200000.0
2006-12-05 23:40:00,78.76,78.774,78.752,78.758,35200000.0
2006-12-05 23:41:00,78.757,78.767,78.753,78.767,12800000.0
2006-12-05 23:42:00,78.769,78.769,78.759,78.759,6400000.0
2006-12-05 23:43:00,78.762,78.764,78.752,78.758,11200000.0
2006-12-05 23:44:00,78.758,78.763,78.758,78.763,16000000.0
2006-12-05 23:45:00,78.746,78.751,78.736,78.75,11200000.0
2006-12-05 23:47:00,78.752,78.752,78.744,78.746,12800000.0
2006-12-05 23:48:00,78.729,78.74,78.675,78.74,8000000.0
2006-12-05 23:49:00,78.738,78.74,78.726,78.733,12800000.0
2006-12-05 23:50:00,78.703,78.703,78.694,78.703,11200000.0
2006-12-05 23:51:00,78.692,78.698,78.676,78.698,12200000.0
2006-12-05 23:52:00,78.703,78.727,78.7,78.727,12800000.0
2006-12-05 23:53:00,78.734,78.743,78.734,78.74,11200000.0
2006-12-05 23:54:00,78.741,78.748,78.718,78.74,14400000.0
2006-12-05 23:55:00,78.735,78.735,78.726,78.728,14400000.0
2006-12-05 23:56:00,78.632,78.716,78.632,78.715,11200000.0
2006-12-05 23:57:00,78.739,78.753,78.734,78.753,16000000.0
2006-12-05 23:58:00,78.752,78.781,78.748,78.781,11200000.0
2006-12-05 23:59:00,78.767,78.767,78.734,78.752,14400000.0
2006-12-06 00:00:00,78.765,78.769,78.761,78.769,9600000.0
2006-12-06 00:01:00,78.779,78.779,78.761,78.761,12800000.0
2006-12-06 00:02:00,78.769,78.799,78.769,78.799,12800000.0
2006-12-06 00:03:00,78.796,78.808,78.796,78.801,11200000.0
2006-12-06 00:04:00,78.8,78.821,78.8,78.817,11200000.0
2006-12-06 00:05:00,78.798,78.806,78.788,78.788,11200000.0
2006-12-06 00:06:00,78.796,78.801,78.787,78.787,11200000.0
2006-12-06 00:07:00,78.805,78.807,78.804,78.804,8000000.0
2006-12-06 00:08:00,78.805,78.805,78.774,78.795,12800000.0
2006-12-06 00:09:00,78.795,78.795,78.779,78.787,11200000.0
2006-12-06 00:10:00,78.788,78.814,78.788,78.807,12800000.0
2006-12-06 00:11:00,78.813,78.819,78.81,78.811,12800000.0
2006-12-06 00:12:00,78.814,78.833,78.808,78.833,8000000.0
2006-12-06 00:13:00,78.83,78.855,78.83,78.855,11200000.0
2006-12-06 00:14:00,78.853,78.853,78.812,78.812,14400000.0
2006-12-06 00:15:00,78.821,78.848,78.821,78.848,14400000.0
2006-12-06 00:16:00,78.839,78.852,78.829,78.841,14400000.0
2006-12-06 00:17:00,78.853,78.863,78.839,78.839,16000000.0
2006-12-06 00:18:00,78.826,78.828,78.815,78.828,9600000.0
2006-12-06 00:19:00,78.83,78.846,78.83,78.832,12800000.0
2006-12-06 00:20:00,78.798,78.836,78.798,78.836,17600000.0
2006-12-06 00:21:00,78.839,78.839,78.807,78.817,12800000.0
2006-12-06 00:22:00,78.828,78.878,78.828,78.869,17600000.0
2006-12-06 00:23:00,78.895,78.899,78.889,78.889,12800000.0
2006-12-06 00:24:00,78.876,78.9,78.868,78.9,14400000.0
2006-12-06 00:25:00,78.908,78.908,78.881,78.881,11200000.0
2006-12-06 00:26:00,78.896,78.903,78.893,78.902,12800000.0
2006-12-06 00:27:00,78.898,78.908,78.898,78.903,12800000.0
2006-12-06 00:28:00,78.87,78.87,78.851,78.855,32000000.0
2006-12-06 00:30:00,78.895,78.902,78.895,78.902,8000000.0
2006-12-06 00:32:00,78.887,78.901,78.884,78.901,12800000.0
2006-12-06 00:33:00,78.898,78.898,78.882,78.89,12800000.0
2006-12-06 00:34:00,78.894,78.9,78.892,78.896,19200000.0
2006-12-06 00:35:00,78.883,78.889,78.879,78.879,12800000.0
2006-12-06 00:36:00,78.871,78.898,78.871,78.898,12800000.0
2006-12-06 00:37:00,78.898,78.903,78.894,78.903,12800000.0
2006-12-06 00:38:00,78.9,78.913,78.896,78.896,12800000.0
2006-12-06 00:39:00,78.888,78.896,78.875,78.892,17600000.0
2006-12-06 00:40:00,78.91,78.929,78.91,78.929,8000000.0
2006-12-06 00:41:00,78.921,78.921,78.911,78.919,16000000.0
2006-12-06 00:42:00,78.903,78.924,78.903,78.924,12800000.0
2006-12-06 00:43:00,78.892,78.919,78.892,78.919,16000000.0
2006-12-06 00:44:00,78.92,78.93,78.909,78.926,17600000.0
2006-12-06 00:46:00,78.933,78.941,78.933,78.933,14400000.0
2006-12-06 00:48:00,78.932,78.932,78.917,78.918,12800000.0
2006-12-06 00:49:00,78.931,78.931,78.92,78.92,11200000.0
2006-12-06 00:51:00,78.929,78.934,78.911,78.934,11200000.0
2006-12-06 00:52:00,78.923,78.923,78.911,78.911,11200000.0
2006-12-06 00:54:00,78.92,78.928,78.919,78.92,17600000.0
2006-12-06 00:55:00,78.909,78.909,78.893,78.893,12800000.0
2006-12-06 00:56:00,78.89,78.892,78.881,78.89,12800000.0
2006-12-06 00:57:00,78.88,78.89,78.88,78.886,12800000.0
2006-12-06 00:58:00,78.887,78.893,78.881,78.893,12800000.0
2006-12-06 00:59:00,78.886,78.886,78.849,78.849,11200000.0
2006-12-06 01:00:00,78.887,78.891,78.879,78.882,16000000.0
2006-12-06 01:02:00,78.878,78.878,78.87,78.87,8000000.0
2006-12-06 01:03:00,78.875,78.881,78.875,78.876,11200000.0
2006-12-06 01:04:00,78.891,78.895,78.885,78.885,12800000.0
2006-12-06 01:05:00,78.89,78.902,78.883,78.899,11200000.0
2006-12-06 01:06:00,78.899,78.899,78.829,78.881,12800000.0
2006-12-06 01:07:00,78.894,78.9,78.883,78.883,12800000.0
2006-12-06 01:08:00,78.883,78.884,78.873,78.873,16000000.0
2006-12-06 01:09:00,78.865,78.883,78.865,78.883,17600000.0
2006-12-06 01:10:00,78.883,78.884,78.872,78.879,16000000.0
2006-12-06 01:11:00,78.869,78.88,78.869,78.88,11200000.0
2006-12-06 01:12:00,78.882,78.912,78.882,78.906,16000000.0
2006-12-06 01:13:00,78.905,78.905,78.889,78.891,8000000.0
2006-12-06 01:14:00,78.871,78.871,78.862,78.863,16000000.0
2006-12-06 01:15:00,78.879,78.885,78.874,78.884,12200000.0
2006-12-06 01:16:00,78.884,78.884,78.877,78.877,25600000.0
2006-12-06 01:17:00,78.874,78.875,78.864,78.868,11200000.0
2006-12-06 01:18:00,78.871,78.878,78.865,78.875,13200000.0
2006-12-06 01:19:00,78.868,78.875,78.857,78.875,16000000.0
2006-12-06 01:21:00,78.868,78.869,78.863,78.866,12800000.0
2006-12-06 01:22:00,78.854,78.854,78.846,78.849,12800000.0
2006-12-06 01:24:00,78.845,78.845,78.836,78.84,12800000.0
2006-12-06 01:25:00,78.834,78.834,78.815,78.825,12800000.0
2006-12-06 01:26:00,78.831,78.836,78.822,78.826,11200000.0
2006-12-06 01:27:00,78.822,78.822,78.805,78.814,12800000.0
2006-12-06 01:28:00,78.805,78.811,78.797,78.808,17600000.0
2006-12-06 01:29:00,78.799,78.802,78.784,78.795,17600000.0
2006-12-06 01:30:00,78.793,78.795,78.79,78.791,11200000.0
2006-12-06 01:31:00,78.795,78.795,78.78,78.788,11200000.0
2006-12-06 01:32:00,78.795,78.801,78.788,78.788,12800000.0
2006-12-06 01:33:00,78.786,78.796,78.78,78.796,11200000.0
2006-12-06 01:34:00,78.803,78.81,78.8,78.81,24000000.0
2006-12-06 01:35:00,78.815,78.824,78.809,78.824,14400000.0
2006-12-06 01:36:00,78.826,78.826,78.812,78.812,11200000.0
2006-12-06 01:37:00,78.82,78.838,78.82,78.838,14400000.0
2006-12-06 01:38:00,78.839,78.847,78.83,78.843,17600000.0
2006-12-06 01:39:00,78.841,78.849,78.84,78.849,14400000.0
2006-12-06 01:40:00,78.833,78.843,78.829,78.843,11200000.0
2006-12-06 01:41:00,78.847,78.857,78.842,78.842,12800000.0
2006-12-06 01:42:00,78.852,78.867,78.852,78.867,11200000.0
2006-12-06 01:43:00,78.864,78.864,78.854,78.863,11200000.0
2006-12-06 01:44:00,78.863,78.863,78.852,78.86,12800000.0
2006-12-06 01:45:00,78.86,78.86,78.843,78.846,16000000.0
2006-12-06 01:47:00,78.847,78.847,78.838,78.842,14400000.0
2006-12-06 01:48:00,78.859,78.867,78.838,78.843,12800000.0
2006-12-06 01:49:00,78.85,78.863,78.848,78.854,16000000.0
2006-12-06 01:50:00,78.859,78.871,78.859,78.87,14400000.0
2006-12-06 01:51:00,78.871,78.871,78.862,78.866,11200000.0
2006-12-06 01:52:00,78.86,78.86,78.845,78.845,20800000.0
2006-12-06 01:53:00,78.869,78.877,78.866,78.867,14400000.0
2006-12-06 01:54:00,78.87,78.88,78.868,78.88,8000000.0
2006-12-06 01:55:00,78.881,78.881,78.85,78.85,12800000.0
2006-12-06 01:56:00,78.864,78.865,78.861,78.864,12200000.0
2006-12-06 01:57:00,78.874,78.876,78.858,78.867,11200000.0
2006-12-06 01:58:00,78.878,78.886,78.874,78.885,11200000.0
2006-12-06 01:59:00,78.899,78.899,78.887,78.887,3200000.0
2006-12-06 02:00:00,78.89,78.89,78.874,78.877,11200000.0
2006-12-06 02:01:00,78.884,78.894,78.88,78.88,17600000.0
2006-12-06 02:02:00,78.875,78.875,78.867,78.867,12800000.0
2006-12-06 02:03:00,78.861,78.861,78.849,78.853,16000000.0
2006-12-06 02:04:00,78.876,78.878,78.874,78.877,12800000.0
2006-12-06 02:05:00,78.878,78.878,78.841,78.841,12800000.0
2006-12-06 02:06:00,78.845,78.848,78.844,78.844,12800000.0
2006-12-06 02:07:00,78.841,78.845,78.818,78.818,12800000.0
2006-12-06 02:08:00,78.813,78.863,78.813,78.863,17600000.0
2006-12-06 02:09:00,78.869,78.869,78.855,78.862,16000000.0
2006-12-06 02:10:00,78.857,78.858,78.828,78.828,9600000.0
2006-12-06 02:11:00,78.826,78.833,78.819,78.831,12200000.0
2006-12-06 02:12:00,78.818,78.818,78.808,78.808,11200000.0
2006-12-06 02:13:00,78.812,78.825,78.812,78.821,11200000.0
2006-12-06 02:14:00,78.83,78.833,78.822,78.822,11200000.0
2006-12-06 02:15:00,78.843,78.849,78.835,78.838,10600000.0
2006-12-06 02:16:00,78.833,78.833,78.765,78.831,9600000.0
2006-12-06 02:17:00,78.851,78.86,78.843,78.86,11200000.0
2006-12-06 02:18:00,78.86,78.869,78.858,78.869,12800000.0
2006-12-06 02:19:00,78.872,78.872,78.862,78.868,12200000.0
2006-12-06 02:20:00,78.856,78.87,78.856,78.87,8000000.0
2006-12-06 02:21:00,78.87,78.878,78.868,78.876,17600000.0
2006-12-06 02:22:00,78.882,78.897,78.882,78.886,12800000.0
2006-12-06 02:23:00,78.887,78.894,78.88,78.892,12800000.0
2006-12-06 02:24:00,78.898,78.916,78.818,78.916,11200000.0
2006-12-06 02:25:00,78.916,78.945,78.916,78.93,17600000.0
2006-12-06 02:26:00,78.935,78.942,78.924,78.939,17600000.0
2006-12-06 02:27:00,78.93,78.942,78.916,78.942,17600000.0
2006-12-06 02:28:00,78.922,78.932,78.914,78.928,14400000.0
2006-12-06 02:29:00,78.921,78.931,78.907,78.931,11200000.0
2006-12-06 02:30:00,78.925,78.93,78.918,78.926,10600000.0
2006-12-06 02:31:00,78.953,78.991,78.953,78.991,17600000.0
2006-12-06 02:32:00,78.997,79.014,78.985,79.014,11200000.0
2006-12-06 02:33:00,79.022,79.036,79.022,79.025,11200000.0
2006-12-06 02:34:00,79.017,79.025,79.012,79.017,14400000.0
2006-12-06 02:35:00,78.998,79.01,78.998,79.01,12800000.0
2006-12-06 02:36:00,79.019,79.025,79.019,79.023,12800000.0
2006-12-06 02:37:00,79.045,79.077,79.045,79.067,12200000.0
2006-12-06 02:38:00,79.059,79.079,79.056,79.079,12800000.0
2006-12-06 02:39:00,79.086,79.104,79.086,79.091,16000000.0
2006-12-06 02:40:00,79.095,79.103,79.087,79.098,12800000.0
2006-12-06 02:41:00,79.086,79.086,79.082,79.086,11200000.0
2006-12-06 02:42:00,79.083,79.087,79.081,79.081,12800000.0
2006-12-06 02:43:00,79.071,79.087,79.067,79.087,11200000.0
2006-12-06 02:44:00,79.094,79.095,79.088,79.088,12800000.0
2006-12-06 02:45:00,79.081,79.083,79.07,79.075,11200000.0
2006-12-06 02:47:00,79.079,79.079,79.042,79.042,12800000.0
2006-12-06 02:48:00,79.037,79.042,79.033,79.033,14400000.0
2006-12-06 02:49:00,79.038,79.047,79.037,79.042,17600000.0
2006-12-06 02:50:00,79.042,79.043,79.036,79.043,11200000.0
2006-12-06 02:51:00,79.019,79.022,79.001,79.017,11200000.0
2006-12-06 02:52:00,79.012,79.032,78.968,79.025,11200000.0
2006-12-06 02:53:00,79.029,79.034,79.004,79.004,11200000.0
2006-12-06 02:54:00,78.935,79.023,78.935,79.002,11200000.0
2006-12-06 02:55:00,79.011,79.011,79.001,79.001,11200000.0
2006-12-06 02:56:00,78.995,79.001,78.995,78.997,11200000.0
2006-12-06 02:57:00,78.994,78.994,78.978,78.984,11200000.0
2006-12-06 02:59:00,78.977,78.98,78.968,78.974,11200000.0
2006-12-06 03:00:00,78.973,78.973,78.878,78.878,11200000.0
2006-12-06 03:01:00,78.961,78.967,78.956,78.966,11200000.0
2006-12-06 03:02:00,78.966,78.966,78.954,78.954,11200000.0
2006-12-06 03:04:00,78.967,78.969,78.961,78.969,11200000.0
2006-12-06 03:05:00,78.963,78.971,78.959,78.971,16000000.0
2006-12-06 03:06:00,78.972,78.979,78.968,78.979,16000000.0
2006-12-06 03:07:00,78.979,78.998,78.979,78.997,14400000.0
2006-12-06 03:08:00,79.002,79.003,78.984,78.994,11200000.0
2006-12-06 03:09:00,78.991,78.996,78.991,78.991,11200000.0
2006-12-06 03:10:00,78.957,78.957,78.927,78.936,16000000.0
2006-12-06 03:11:00,78.938,78.975,78.938,78.975,11200000.0
2006-12-06 03:12:00,79.001,79.006,78.981,78.981,17600000.0
2006-12-06 03:13:00,79.002,79.005,78.998,78.998,16000000.0
2006-12-06 03:14:00,78.961,78.961,78.949,78.954,11200000.0
2006-12-06 03:15:00,78.965,78.965,78.948,78.957,17600000.0
2006-12-06 03:16:00,78.952,78.967,78.952,78.963,14800000.0
2006-12-06 03:18:00,78.975,78.979,78.963,78.972,12800000.0
2006-12-06 03:19:00,78.983,78.983,78.94,78.94,12800000.0
2006-12-06 03:20:00,78.963,78.963,78.953,78.956,12800000.0
2006-12-06 03:22:00,78.951,78.951,78.941,78.941,11200000.0
2006-12-06 03:23:00,78.934,78.934,78.908,78.91,9600000.0
2006-12-06 03:25:00,78.902,78.904,78.889,78.902,17600000.0
2006-12-06 03:26:00,78.922,78.941,78.922,78.923,12800000.0
2006-12-06 03:27:00,78.935,78.942,78.933,78.939,14400000.0
2006-12-06 03:28:00,78.94,78.94,78.932,78.932,11200000.0
2006-12-06 03:29:00,78.924,78.93,78.908,78.908,12800000.0
2006-12-06 03:30:00,78.92,78.92,78.857,78.905,17600000.0
2006-12-06 03:31:00,78.898,78.898,78.887,78.892,12800000.0
2006-12-06 03:32:00,78.883,78.892,78.883,78.892,8000000.0
2006-12-06 03:33:00,78.905,78.914,78.905,78.908,11200000.0
2006-12-06 03:34:00,78.913,78.913,78.898,78.898,11200000.0
2006-12-06 03:36:00,78.894,78.904,78.894,78.894,11200000.0
2006-12-06 03:37:00,78.888,78.895,78.884,78.893,17600000.0
2006-12-06 03:38:00,78.885,78.91,78.885,78.895,12800000.0
2006-12-06 03:39:00,78.886,78.897,78.835,78.894,14400000.0
2006-12-06 03:40:00,78.891,78.895,78.885,78.891,12200000.0
2006-12-06 03:41:00,78.903,78.91,78.902,78.902,11200000.0
2006-12-06 03:42:00,78.899,78.907,78.891,78.907,12200000.0
2006-12-06 03:43:00,78.912,78.914,78.896,78.914,11200000.0
2006-12-06 03:44:00,78.911,78.919,78.903,78.918,12800000.0
2006-12-06 03:45:00,78.905,78.914,78.905,78.913,11200000.0
2006-12-06 03:48:00,78.913,78.92,78.911,78.92,11200000.0
2006-12-06 03:52:00,78.914,78.914,78.893,78.905,14400000.0
2006-12-06 03:56:00,78.9,78.905,78.898,78.899,12800000.0
2006-12-06 03:57:00,78.898,78.898,78.888,78.895,12800000.0
2006-12-06 03:58:00,78.894,78.901,78.893,78.893,16000000.0
2006-12-06 03:59:00,78.892,78.892,78.879,78.886,12800000.0
2006-12-06 04:00:00,78.895,78.895,78.872,78.872,14400000.0
2006-12-06 04:01:00,78.887,78.899,78.887,78.899,11200000.0
2006-12-06 04:02:00,78.898,78.898,78.89,78.891,8000000.0
2006-12-06 04:03:00,78.885,78.892,78.884,78.888,12800000.0
2006-12-06 04:06:00,78.898,78.899,78.889,78.889,14400000.0
2006-12-06 04:07:00,78.884,78.901,78.884,78.888,14400000.0
2006-12-06 04:08:00,78.892,78.897,78.89,78.891,10600000.0
2006-12-06 04:09:00,78.872,78.872,78.851,78.851,11200000.0
2006-12-06 04:10:00,78.855,78.855,78.846,78.85,14400000.0
2006-12-06 04:11:00,78.848,78.849,78.84,78.847,12800000.0
2006-12-06 04:12:00,78.849,78.849,78.831,78.838,8000000.0
2006-12-06 04:13:00,78.849,78.852,78.84,78.85,11200000.0
2006-12-06 04:14:00,78.853,78.853,78.836,78.836,11200000.0
2006-12-06 04:15:00,78.847,78.847,78.837,78.841,12800000.0
2006-12-06 04:16:00,78.843,78.845,78.843,78.843,11200000.0
2006-12-06 04:17:00,78.851,78.851,78.841,78.843,14400000.0
2006-12-06 04:19:00,78.825,78.835,78.811,78.832,12800000.0
2006-12-06 04:20:00,78.831,78.84,78.741,78.84,11200000.0
2006-12-06 04:22:00,78.84,78.856,78.835,78.851,16000000.0
2006-12-06 04:23:00,78.858,78.875,78.858,78.872,12800000.0
2006-12-06 04:24:00,78.869,78.872,78.865,78.872,12800000.0
2006-12-06 04:25:00,78.879,78.886,78.873,78.875,14400000.0
2006-12-06 04:26:00,78.867,78.868,78.863,78.865,14400000.0
2006-12-06 04:28:00,78.863,78.881,78.861,78.881,11200000.0
2006-12-06 04:29:00,78.878,78.878,78.861,78.872,12800000.0
2006-12-06 04:31:00,78.871,78.871,78.857,78.864,12800000.0
2006-12-06 04:32:00,78.862,78.863,78.858,78.86,12800000.0
2006-12-06 04:33:00,78.857,78.857,78.844,78.851,15400000.0
2006-12-06 04:34:00,78.862,78.862,78.857,78.857,12800000.0
2006-12-06 04:37:00,78.867,78.874,78.867,78.867,12800000.0
2006-12-06 04:40:00,78.873,78.873,78.861,78.863,11200000.0
2006-12-06 04:41:00,78.863,78.87,78.853,78.87,11200000.0
2006-12-06 04:42:00,78.873,78.873,78.848,78.872,12800000.0
2006-12-06 04:44:00,78.878,78.881,78.875,78.876,9600000.0
2006-12-06 04:47:00,78.871,78.879,78.871,78.877,6400000.0
2006-12-06 04:48:00,78.872,78.873,78.865,78.865,12800000.0
2006-12-06 04:50:00,78.876,78.876,78.866,78.866,11200000.0
2006-12-06 04:51:00,78.866,78.869,78.778,78.864,14400000.0
2006-12-06 04:52:00,78.864,78.875,78.861,78.872,11200000.0
2006-12-06 04:53:00,78.88,78.88,78.876,78.878,9600000.0
2006-12-06 04:54:00,78.877,78.881,78.873,78.873,12800000.0
2006-12-06 04:55:00,78.874,78.875,78.871,78.872,10600000.0
2006-12-06 04:56:00,78.888,78.888,78.877,78.878,17600000.0
2006-12-06 04:57:00,78.879,78.888,78.87,78.888,10600000.0
2006-12-06 04:58:00,78.883,78.883,78.866,78.866,8000000.0
2006-12-06 04:59:00,78.876,78.876,78.865,78.865,12800000.0
2006-12-06 05:00:00,78.85,78.859,78.843,78.843,11200000.0
2006-12-06 05:01:00,78.841,78.842,78.833,78.84,14400000.0
2006-12-06 05:03:00,78.837,78.844,78.826,78.831,12800000.0
2006-12-06 05:04:00,78.834,78.837,78.827,78.837,8000000.0
2006-12-06 05:06:00,78.844,78.844,78.837,78.837,11200000.0
2006-12-06 05:07:00,78.82,78.843,78.82,78.843,14400000.0
2006-12-06 05:08:00,78.828,78.828,78.789,78.789,11200000.0
2006-12-06 05:09:00,78.791,78.805,78.791,78.792,17000000.0
2006-12-06 05:10:00,78.786,78.789,78.767,78.784,12800000.0
2006-12-06 05:11:00,78.787,78.799,78.776,78.776,12800000.0
2006-12-06 05:12:00,78.782,78.783,78.774,78.779,12800000.0
2006-12-06 05:13:00,78.795,78.795,78.773,78.778,12800000.0
2006-12-06 05:14:00,78.786,78.794,78.786,78.794,14400000.0
2006-12-06 05:16:00,78.797,78.802,78.74,78.802,16000000.0
2006-12-06 05:19:00,78.797,78.805,78.793,78.793,16000000.0
2006-12-06 05:20:00,78.786,78.795,78.786,78.795,11200000.0
2006-12-06 05:23:00,78.801,78.81,78.801,78.801,12800000.0
2006-12-06 05:24:00,78.81,78.818,78.804,78.804,11200000.0
2006-12-06 05:25:00,78.799,78.808,78.799,78.804,12800000.0
2006-12-06 05:26:00,78.799,78.801,78.793,78.794,12800000.0
2006-12-06 05:27:00,78.79,78.8,78.79,78.8,12800000.0
2006-12-06 05:28:00,78.807,78.82,78.803,78.82,11200000.0
2006-12-06 05:29:00,78.809,78.81,78.798,78.798,11200000.0
2006-12-06 05:30:00,78.806,78.806,78.778,78.781,16000000.0
2006-12-06 05:31:00,78.781,78.791,78.781,78.788,17000000.0
2006-12-06 05:32:00,78.777,78.799,78.777,78.797,12800000.0
2006-12-06 05:33:00,78.8,78.811,78.8,78.804,9600000.0
2006-12-06 05:34:00,78.798,78.813,78.798,78.804,16000000.0
2006-12-06 05:35:00,78.795,78.812,78.795,78.812,11200000.0
2006-12-06 05:36:00,78.809,78.821,78.805,78.805,16000000.0
2006-12-06 05:37:00,78.805,78.815,78.797,78.815,11200000.0
2006-12-06 05:38:00,78.804,78.809,78.786,78.809,16000000.0
2006-12-06 05:39:00,78.809,78.819,78.806,78.819,10600000.0
2006-12-06 05:40:00,78.822,78.828,78.817,78.817,9600000.0
2006-12-06 05:41:00,78.815,78.815,78.807,78.808,12800000.0
2006-12-06 05:42:00,78.804,78.819,78.802,78.811,11200000.0
2006-12-06 05:44:00,78.808,78.814,78.8,78.8,11200000.0
2006-12-06 05:45:00,78.812,78.812,78.79,78.79,16400000.0
2006-12-06 05:46:00,78.791,78.808,78.791,78.808,17600000.0
2006-12-06 05:47:00,78.812,78.819,78.811,78.814,13800000.0
2006-12-06 05:49:00,78.803,78.816,78.801,78.816,17600000.0
2006-12-06 05:50:00,78.824,78.824,78.798,78.798,11200000.0
2006-12-06 05:51:00,78.806,78.806,78.792,78.804,11200000.0
2006-12-06 05:52:00,78.81,78.82,78.802,78.82,12800000.0
2006-12-06 05:53:00,78.817,78.827,78.816,78.826,17600000.0
2006-12-06 05:54:00,78.823,78.833,78.822,78.825,9600000.0
2006-12-06 05:55:00,78.781,78.852,78.781,78.827,11600000.0
2006-12-06 05:56:00,78.816,78.837,78.816,78.837,12800000.0
2006-12-06 05:58:00,78.842,78.848,78.76,78.841,12800000.0
2006-12-06 05:59:00,78.843,78.843,78.817,78.834,12800000.0
2006-12-06 06:00:00,78.84,78.84,78.824,78.824,8000000.0
2006-12-06 06:01:00,78.822,78.822,78.803,78.813,11200000.0
2006-12-06 06:02:00,78.811,78.813,78.794,78.794,12800000.0
2006-12-06 06:03:00,78.808,78.826,78.798,78.826,11200000.0
2006-12-06 06:05:00,78.823,78.828,78.815,78.828,14400000.0
2006-12-06 06:06:00,78.823,78.824,78.814,78.814,12800000.0
2006-12-06 06:07:00,78.81,78.811,78.8,78.804,10600000.0
2006-12-06 06:08:00,78.787,78.8,78.786,78.8,11200000.0
2006-12-06 06:09:00,78.799,78.808,78.792,78.792,11200000.0
2006-12-06 06:12:00,78.792,78.792,78.778,78.791,11200000.0
2006-12-06 06:13:00,78.805,78.818,78.795,78.813,12600000.0
2006-12-06 06:14:00,78.817,78.823,78.806,78.814,12800000.0
2006-12-06 06:17:00,78.815,78.815,78.804,78.807,12800000.0
2006-12-06 06:19:00,78.803,78.814,78.803,78.814,12800000.0
2006-12-06 06:20:00,78.815,78.817,78.807,78.808,16000000.0
2006-12-06 06:21:00,78.81,78.81,78.798,78.798,12800000.0
2006-12-06 06:23:00,78.809,78.809,78.807,78.807,8000000.0
2006-12-06 06:24:00,78.817,78.821,78.807,78.821,8000000.0
2006-12-06 06:25:00,78.823,78.829,78.807,78.829,12800000.0
2006-12-06 06:26:00,78.825,78.829,78.818,78.822,12800000.0
2006-12-06 06:27:00,78.824,78.827,78.813,78.82,14400000.0
2006-12-06 06:28:00,78.822,78.83,78.822,78.827,8000000.0
2006-12-06 06:29:00,78.823,78.832,78.822,78.832,11200000.0
2006-12-06 06:30:00,78.816,78.826,78.807,78.826,13800000.0
2006-12-06 06:31:00,78.819,78.819,78.805,78.815,14400000.0
2006-12-06 06:32:00,78.799,78.814,78.793,78.81,12800000.0
2006-12-06 06:33:00,78.815,78.815,78.797,78.809,17600000.0
2006-12-06 06:34:00,78.789,78.813,78.789,78.813,12800000.0
2006-12-06 06:36:00,78.83,78.843,78.814,78.841,14400000.0
2006-12-06 06:37:00,78.855,78.864,78.855,78.864,12800000.0
2006-12-06 06:38:00,78.854,78.856,78.848,78.848,16000000.0
2006-12-06 06:39:00,78.848,78.849,78.834,78.848,11600000.0
2006-12-06 06:40:00,78.849,78.856,78.842,78.856,9600000.0
2006-12-06 06:41:00,78.852,78.852,78.837,78.838,12800000.0
2006-12-06 06:42:00,78.832,78.839,78.832,78.834,9600000.0
2006-12-06 06:43:00,78.751,78.819,78.751,78.819,16000000.0
2006-12-06 06:44:00,78.835,78.839,78.824,78.83,17600000.0
2006-12-06 06:45:00,78.839,78.848,78.828,78.848,17600000.0
2006-12-06 06:46:00,78.854,78.854,78.843,78.852,12800000.0
2006-12-06 06:47:00,78.857,78.858,78.851,78.854,12800000.0
2006-12-06 06:48:00,78.849,78.858,78.847,78.847,17600000.0
2006-12-06 06:49:00,78.84,78.847,78.834,78.834,17600000.0
2006-12-06 06:50:00,78.796,78.809,78.794,78.798,14400000.0
2006-12-06 06:52:00,78.799,78.801,78.791,78.791,12800000.0
2006-12-06 06:53:00,78.785,78.798,78.785,78.785,17600000.0
2006-12-06 06:54:00,78.78,78.792,78.774,78.792,14400000.0
2006-12-06 06:56:00,78.808,78.816,78.808,78.816,11200000.0
2006-12-06 06:57:00,78.829,78.829,78.813,78.814,14400000.0
2006-12-06 07:00:00,78.814,78.814,78.777,78.783,16000000.0
2006-12-06 07:01:00,78.775,78.775,78.765,78.769,17600000.0
2006-12-06 07:02:00,78.759,78.768,78.756,78.768,12800000.0
2006-12-06 07:03:00,78.76,78.772,78.76,78.768,12800000.0
2006-12-06 07:04:00,78.758,78.765,78.758,78.761,12800000.0
2006-12-06 07:06:00,78.757,78.757,78.746,78.754,12800000.0
2006-12-06 07:07:00,78.757,78.76,78.754,78.76,11200000.0
2006-12-06 07:08:00,78.758,78.761,78.751,78.752,16000000.0
2006-12-06 07:09:00,78.756,78.764,78.756,78.763,12800000.0
2006-12-06 07:10:00,78.757,78.761,78.739,78.758,9600000.0
2006-12-06 07:11:00,78.762,78.762,78.738,78.742,12800000.0
2006-12-06 07:12:00,78.737,78.738,78.726,78.726,6400000.0
2006-12-06 07:13:00,78.716,78.735,78.716,78.735,12800000.0
2006-12-06 07:14:00,78.719,78.737,78.719,78.737,11200000.0
2006-12-06 07:15:00,78.74,78.74,78.733,78.733,11200000.0
2006-12-06 07:16:00,78.716,78.726,78.716,78.721,11200000.0
2006-12-06 07:17:00,78.724,78.728,78.721,78.721,12800000.0
2006-12-06 07:18:00,78.729,78.736,78.728,78.734,17600000.0
2006-12-06 07:19:00,78.749,78.75,78.742,78.75,12800000.0
2006-12-06 07:20:00,78.752,78.752,78.739,78.745,12800000.0
2006-12-06 07:22:00,78.745,78.755,78.744,78.755,17600000.0
2006-12-06 07:23:00,78.75,78.75,78.731,78.731,11200000.0
2006-12-06 07:24:00,78.729,78.74,78.729,78.736,14400000.0
2006-12-06 07:25:00,78.741,78.75,78.728,78.75,16000000.0
2006-12-06 07:26:00,78.733,78.737,78.733,78.737,3200000.0
2006-12-06 07:27:00,78.708,78.712,78.693,78.693,15400000.0
2006-12-06 07:28:00,78.675,78.688,78.674,78.688,14400000.0
2006-12-06 07:29:00,78.691,78.691,78.677,78.68,11600000.0
2006-12-06 07:30:00,78.691,78.691,78.683,78.686,11200000.0
2006-12-06 07:31:00,78.683,78.684,78.665,78.665,17600000.0
2006-12-06 07:32:00,78.667,78.667,78.654,78.654,17600000.0
2006-12-06 07:33:00,78.636,78.636,78.62,78.62,8000000.0
2006-12-06 07:34:00,78.615,78.63,78.614,78.63,12800000.0
2006-12-06 07:35:00,78.647,78.651,78.635,78.643,16000000.0
2006-12-06 07:36:00,78.633,78.66,78.633,78.659,11200000.0
2006-12-06 07:37:00,78.662,78.669,78.657,78.668,11200000.0
2006-12-06 07:38:00,78.673,78.688,78.667,78.688,12800000.0
2006-12-06 07:39:00,78.686,78.692,78.685,78.692,10600000.0
2006-12-06 07:40:00,78.682,78.682,78.675,78.678,11200000.0
2006-12-06 07:41:00,78.694,78.701,78.687,78.701,12800000.0
2006-12-06 07:42:00,78.689,78.691,78.684,78.687,12800000.0
2006-12-06 07:43:00,78.673,78.677,78.662,78.662,12800000.0
2006-12-06 07:44:00,78.669,78.674,78.649,78.649,11200000.0
2006-12-06 07:45:00,78.643,78.682,78.643,78.682,11200000.0
2006-12-06 07:46:00,78.676,78.685,78.672,78.685,11200000.0
2006-12-06 07:47:00,78.691,78.693,78.682,78.683,14400000.0
2006-12-06 07:48:00,78.681,78.687,78.632,78.632,14400000.0
2006-12-06 07:49:00,78.628,78.643,78.628,78.643,17600000.0
2006-12-06 07:50:00,78.654,78.658,78.648,78.648,8000000.0
2006-12-06 07:51:00,78.646,78.653,78.642,78.653,12800000.0
2006-12-06 07:52:00,78.655,78.661,78.652,78.658,18000000.0
2006-12-06 07:53:00,78.65,78.664,78.65,78.663,12800000.0
2006-12-06 07:54:00,78.661,78.665,78.656,78.665,11200000.0
2006-12-06 07:55:00,78.664,78.664,78.647,78.658,12800000.0
2006-12-06 07:56:00,78.648,78.653,78.639,78.639,16000000.0
2006-12-06 07:57:00,78.652,78.669,78.652,78.664,11200000.0
2006-12-06 07:59:00,78.665,78.671,78.661,78.661,12800000.0
2006-12-06 08:00:00,78.667,78.667,78.66,78.66,7400000.0
2006-12-06 08:02:00,78.664,78.666,78.664,78.666,3200000.0
2006-12-06 08:03:00,78.68,78.689,78.677,78.689,11200000.0
2006-12-06 08:04:00,78.692,78.692,78.677,78.68,17600000.0
2006-12-06 08:05:00,78.686,78.7,78.685,78.698,14400000.0
2006-12-06 08:06:00,78.692,78.692,78.688,78.688,3200000.0
2006-12-06 08:07:00,78.684,78.688,78.679,78.686,11200000.0
2006-12-06 08:08:00,78.689,78.699,78.688,78.699,17600000.0
2006-12-06 08:09:00,78.696,78.696,78.617,78.617,12800000.0
2006-12-06 08:10:00,78.637,78.671,78.637,78.671,12800000.0
2006-12-06 08:11:00,78.671,78.671,78.645,78.653,11200000.0
2006-12-06 08:12:00,78.657,78.673,78.651,78.651,16000000.0
2006-12-06 08:13:00,78.651,78.659,78.646,78.646,11200000.0
2006-12-06 08:14:00,78.639,78.649,78.629,78.649,12800000.0
2006-12-06 08:15:00,78.652,78.652,78.631,78.631,16000000.0
2006-12-06 08:16:00,78.653,78.653,78.63,78.644,11200000.0
2006-12-06 08:17:00,78.64,78.651,78.638,78.639,12800000.0
2006-12-06 08:18:00,78.622,78.643,78.622,78.643,12200000.0
2006-12-06 08:19:00,78.636,78.639,78.622,78.625,14400000.0
2006-12-06 08:20:00,78.636,78.636,78.616,78.621,15400000.0
2006-12-06 08:21:00,78.607,78.609,78.59,78.594,17600000.0
2006-12-06 08:22:00,78.607,78.61,78.592,78.592,11200000.0
2006-12-06 08:23:00,78.586,78.586,78.574,78.576,11200000.0
2006-12-06 08:24:00,78.584,78.594,78.584,78.594,9600000.0
2006-12-06 08:25:00,78.589,78.601,78.589,78.601,12800000.0
2006-12-06 08:26:00,78.609,78.613,78.519,78.613,8000000.0
2006-12-06 08:27:00,78.576,78.596,78.576,78.584,12800000.0
2006-12-06 08:28:00,78.582,78.589,78.567,78.579,11200000.0
2006-12-06 08:29:00,78.58,78.588,78.58,78.584,14400000.0
2006-12-06 08:30:00,78.579,78.599,78.579,78.586,11200000.0
2006-12-06 08:31:00,78.58,78.594,78.58,78.58,12800000.0
2006-12-06 08:32:00,78.573,78.574,78.564,78.565,11200000.0
2006-12-06 08:33:00,78.549,78.552,78.542,78.543,11200000.0
2006-12-06 08:34:00,78.554,78.569,78.554,78.567,9600000.0
2006-12-06 08:36:00,78.56,78.567,78.541,78.541,17600000.0
2006-12-06 08:37:00,78.549,78.564,78.549,78.562,10600000.0
2006-12-06 08:38:00,78.561,78.567,78.558,78.567,11200000.0
2006-12-06 08:39:00,78.563,78.572,78.557,78.559,16000000.0
2006-12-06 08:40:00,78.559,78.559,78.541,78.55,16000000.0
2006-12-06 08:41:00,78.548,78.548,78.524,78.524,17600000.0
2006-12-06 08:42:00,78.515,78.515,78.498,78.501,12800000.0
2006-12-06 08:43:00,78.495,78.498,78.488,78.495,12200000.0
2006-12-06 08:44:00,78.496,78.496,78.466,78.466,12800000.0
2006-12-06 08:45:00,78.454,78.459,78.442,78.442,16000000.0
2006-12-06 08:46:00,78.439,78.473,78.439,78.473,11200000.0
2006-12-06 08:47:00,78.508,78.522,78.497,78.522,10600000.0
2006-12-06 08:48:00,78.549,78.552,78.539,78.54,12800000.0
2006-12-06 08:49:00,78.541,78.541,78.519,78.521,17600000.0
2006-12-06 08:50:00,78.504,78.504,78.447,78.447,12800000.0
2006-12-06 08:51:00,78.467,78.515,78.467,78.515,17600000.0
2006-12-06 08:52:00,78.502,78.502,78.473,78.477,11200000.0
2006-12-06 08:53:00,78.451,78.458,78.43,78.43,16000000.0
2006-12-06 08:54:00,78.423,78.423,78.346,78.405,11200000.0
2006-12-06 08:55:00,78.423,78.432,78.408,78.408,15400000.0
2006-12-06 08:56:00,78.408,78.408,78.403,78.405,11200000.0
2006-12-06 08:57:00,78.395,78.409,78.395,78.407,11200000.0
2006-12-06 08:58:00,78.394,78.394,78.343,78.343,9600000.0
2006-12-06 08:59:00,78.328,78.333,78.316,78.333,12800000.0
2006-12-06 09:00:00,78.358,78.363,78.355,78.36,17600000.0
2006-12-06 09:01:00,78.374,78.388,78.374,78.387,11200000.0
2006-12-06 09:02:00,78.382,78.404,78.376,78.404,11200000.0
2006-12-06 09:03:00,78.427,78.429,78.408,78.419,16000000.0
2006-12-06 09:04:00,78.412,78.412,78.4,78.403,11200000.0
2006-12-06 09:05:00,78.384,78.398,78.384,78.398,11200000.0
2006-12-06 09:06:00,78.397,78.397,78.373,78.384,12800000.0
2006-12-06 09:07:00,78.372,78.372,78.36,78.361,12800000.0
2006-12-06 09:08:00,78.339,78.352,78.339,78.352,12800000.0
2006-12-06 09:09:00,78.367,78.379,78.36,78.369,17600000.0
2006-12-06 09:10:00,78.372,78.391,78.372,78.389,12800000.0
2006-12-06 09:11:00,78.388,78.388,78.364,78.384,12800000.0
2006-12-06 09:12:00,78.376,78.376,78.362,78.369,12800000.0
2006-12-06 09:13:00,78.362,78.375,78.362,78.372,11200000.0
2006-12-06 09:14:00,78.364,78.364,78.348,78.353,11200000.0
2006-12-06 09:15:00,78.373,78.373,78.342,78.345,11200000.0
2006-12-06 09:16:00,78.328,78.351,78.328,78.344,12800000.0
2006-12-06 09:17:00,78.352,78.368,78.352,78.363,11200000.0
2006-12-06 09:18:00,78.361,78.383,78.361,78.383,14400000.0
2006-12-06 09:19:00,78.363,78.406,78.363,78.406,12800000.0
2006-12-06 09:20:00,78.422,78.452,78.422,78.449,16000000.0
2006-12-06 09:21:00,78.469,78.49,78.469,78.49,11200000.0
2006-12-06 09:22:00,78.48,78.48,78.44,78.443,17600000.0
2006-12-06 09:23:00,78.456,78.475,78.456,78.475,12800000.0
2006-12-06 09:24:00,78.382,78.476,78.382,78.467,11200000.0
2006-12-06 09:25:00,78.448,78.46,78.448,78.46,12200000.0
2006-12-06 09:26:00,78.453,78.465,78.445,78.465,11200000.0
2006-12-06 09:27:00,78.47,78.488,78.47,78.488,11200000.0
2006-12-06 09:28:00,78.453,78.453,78.425,78.436,12800000.0
2006-12-06 09:29:00,78.449,78.454,78.447,78.447,10600000.0
2006-12-06 09:30:00,78.468,78.473,78.467,78.471,12800000.0
2006-12-06 09:31:00,78.482,78.487,78.482,78.482,12800000.0
2006-12-06 09:32:00,78.48,78.493,78.463,78.474,14400000.0
2006-12-06 09:33:00,78.486,78.486,78.466,78.466,12800000.0
2006-12-06 09:34:00,78.459,78.46,78.453,78.455,11200000.0
2006-12-06 09:35:00,78.447,78.447,78.425,78.431,12800000.0
2006-12-06 09:36:00,78.412,78.412,78.397,78.4,9600000.0
2006-12-06 09:37:00,78.41,78.427,78.362,78.417,16000000.0
2006-12-06 09:38:00,78.426,78.435,78.42,78.422,11200000.0
2006-12-06 09:39:00,78.424,78.429,78.422,78.429,12800000.0
2006-12-06 09:40:00,78.435,78.435,78.412,78.428,14400000.0
2006-12-06 09:41:00,78.423,78.438,78.421,78.438,10600000.0
2006-12-06 09:42:00,78.433,78.444,78.422,78.444,16000000.0
2006-12-06 09:43:00,78.446,78.449,78.434,78.434,12800000.0
2006-12-06 09:44:00,78.417,78.428,78.398,78.398,12800000.0
2006-12-06 09:45:00,78.423,78.439,78.422,78.427,12800000.0
2006-12-06 09:46:00,78.429,78.429,78.408,78.421,11200000.0
2006-12-06 09:47:00,78.426,78.433,78.425,78.43,12800000.0
2006-12-06 09:48:00,78.429,78.438,78.417,78.436,11200000.0
2006-12-06 09:49:00,78.423,78.427,78.418,78.426,12800000.0
2006-12-06 09:50:00,78.434,78.441,78.432,78.441,16000000.0
2006-12-06 09:51:00,78.442,78.443,78.422,78.439,16000000.0
2006-12-06 09:52:00,78.428,78.435,78.42,78.425,14400000.0
2006-12-06 09:53:00,78.419,78.426,78.407,78.407,12800000.0
2006-12-06 09:54:00,78.425,78.439,78.425,78.427,17600000.0
2006-12-06 09:55:00,78.397,78.421,78.397,78.421,11200000.0
2006-12-06 09:56:00,78.44,78.444,78.435,78.437,14400000.0
2006-12-06 09:57:00,78.44,78.446,78.436,78.439,17600000.0
2006-12-06 09:58:00,78.428,78.454,78.346,78.454,17600000.0
2006-12-06 09:59:00,78.447,78.464,78.447,78.462,17600000.0
2006-12-06 10:00:00,78.468,78.47,78.457,78.47,11200000.0
2006-12-06 10:01:00,78.474,78.485,78.474,78.478,12800000.0
2006-12-06 10:02:00,78.467,78.467,78.445,78.445,16400000.0
2006-12-06 10:03:00,78.452,78.466,78.444,78.459,11200000.0
2006-12-06 10:04:00,78.46,78.481,78.46,78.475,8000000.0
2006-12-06 10:05:00,78.463,78.484,78.463,78.472,14400000.0
2006-12-06 10:06:00,78.48,78.49,78.48,78.488,16000000.0
2006-12-06 10:07:00,78.492,78.493,78.471,78.481,12800000.0
2006-12-06 10:08:00,78.467,78.468,78.45,78.468,11200000.0
2006-12-06 10:09:00,78.47,78.478,78.461,78.478,12800000.0
2006-12-06 10:10:00,78.485,78.493,78.479,78.485,17600000.0
2006-12-06 10:11:00,78.481,78.486,78.478,78.484,11200000.0
2006-12-06 10:12:00,78.468,78.471,78.461,78.467,12800000.0
2006-12-06 10:13:00,78.439,78.476,78.438,78.476,12800000.0
2006-12-06 10:14:00,78.474,78.481,78.467,78.481,11200000.0
2006-12-06 10:15:00,78.48,78.487,78.48,78.487,12800000.0
2006-12-06 10:16:00,78.496,78.526,78.496,78.524,12800000.0
2006-12-06 10:17:00,78.505,78.511,78.496,78.496,11200000.0
2006-12-06 10:18:00,78.488,78.501,78.467,78.501,11200000.0
2006-12-06 10:19:00,78.506,78.506,78.5,78.5,11200000.0
2006-12-06 10:20:00,78.523,78.547,78.52,78.541,17600000.0
2006-12-06 10:21:00,78.534,78.546,78.534,78.538,16000000.0
2006-12-06 10:23:00,78.558,78.558,78.532,78.532,11200000.0
2006-12-06 10:24:00,78.523,78.538,78.523,78.533,12800000.0
2006-12-06 10:25:00,78.536,78.536,78.52,78.536,11200000.0
2006-12-06 10:26:00,78.537,78.547,78.537,78.547,4800000.0
2006-12-06 10:27:00,78.544,78.544,78.538,78.543,11200000.0
2006-12-06 10:28:00,78.531,78.539,78.519,78.539,12800000.0
2006-12-06 10:29:00,78.533,78.533,78.51,78.51,11200000.0
2006-12-06 10:30:00,78.495,78.521,78.495,78.52,16400000.0
2006-12-06 10:31:00,78.524,78.544,78.512,78.544,12800000.0
2006-12-06 10:32:00,78.542,78.551,78.54,78.543,17600000.0
2006-12-06 10:33:00,78.529,78.529,78.512,78.512,11200000.0
2006-12-06 10:34:00,78.514,78.534,78.514,78.534,11200000.0
2006-12-06 10:35:00,78.538,78.539,78.53,78.537,11200000.0
2006-12-06 10:36:00,78.537,78.537,78.515,78.515,11200000.0
2006-12-06 10:37:00,78.519,78.536,78.43,78.527,11200000.0
2006-12-06 10:38:00,78.528,78.531,78.515,78.52,12800000.0
2006-12-06 10:39:00,78.513,78.528,78.513,78.522,11200000.0
2006-12-06 10:40:00,78.523,78.545,78.523,78.534,16000000.0
2006-12-06 10:41:00,78.531,78.54,78.531,78.535,12800000.0
2006-12-06 10:42:00,78.522,78.525,78.513,78.522,11200000.0
2006-12-06 10:43:00,78.514,78.523,78.509,78.523,11200000.0
2006-12-06 10:44:00,78.521,78.531,78.521,78.531,12800000.0
2006-12-06 10:45:00,78.519,78.532,78.519,78.532,12800000.0
2006-12-06 10:46:00,78.545,78.546,78.539,78.54,12800000.0
2006-12-06 10:47:00,78.533,78.549,78.518,78.549,12800000.0
2006-12-06 10:48:00,78.545,78.545,78.533,78.535,12800000.0
2006-12-06 10:49:00,78.528,78.541,78.528,78.537,11200000.0
2006-12-06 10:50:00,78.539,78.547,78.518,78.518,16000000.0
2006-12-06 10:51:00,78.52,78.552,78.52,78.552,17000000.0
2006-12-06 10:52:00,78.551,78.551,78.535,78.539,10600000.0
2006-12-06 10:53:00,78.54,78.55,78.528,78.534,11200000.0
2006-12-06 10:54:00,78.55,78.553,78.541,78.553,17600000.0
2006-12-06 10:55:00,78.556,78.56,78.538,78.543,11200000.0
2006-12-06 10:56:00,78.543,78.553,78.543,78.553,17600000.0
2006-12-06 10:57:00,78.553,78.561,78.551,78.551,16000000.0
2006-12-06 10:58:00,78.516,78.516,78.401,78.488,12800000.0
2006-12-06 10:59:00,78.497,78.508,78.496,78.496,11200000.0
2006-12-06 11:00:00,78.501,78.503,78.489,78.494,12800000.0
2006-12-06 11:01:00,78.485,78.485,78.437,78.437,12800000.0
2006-12-06 11:02:00,78.456,78.462,78.452,78.458,16000000.0
2006-12-06 11:03:00,78.452,78.453,78.438,78.447,12800000.0
2006-12-06 11:04:00,78.445,78.445,78.427,78.436,14400000.0
2006-12-06 11:13:00,78.453,78.481,78.453,78.48,14400000.0
2006-12-06 11:14:00,78.487,78.487,78.47,78.47,11200000.0
2006-12-06 11:15:00,78.456,78.468,78.456,78.468,11200000.0
2006-12-06 11:16:00,78.471,78.475,78.47,78.47,12800000.0
2006-12-06 11:17:00,78.461,78.476,78.461,78.476,11200000.0
2006-12-06 11:18:00,78.489,78.496,78.486,78.487,12800000.0
2006-12-06 11:19:00,78.502,78.502,78.483,78.498,17600000.0
2006-12-06 11:20:00,78.502,78.504,78.492,78.5,12800000.0
2006-12-06 11:21:00,78.505,78.513,78.5,78.5,14400000.0
2006-12-06 11:22:00,78.495,78.497,78.485,78.49,12800000.0
2006-12-06 11:23:00,78.497,78.509,78.486,78.486,11200000.0
2006-12-06 11:24:00,78.5,78.502,78.481,78.493,12800000.0
2006-12-06 11:25:00,78.493,78.509,78.488,78.504,17600000.0
2006-12-06 11:26:00,78.502,78.509,78.497,78.509,14400000.0
2006-12-06 11:27:00,78.492,78.525,78.484,78.525,11200000.0
2006-12-06 11:28:00,78.528,78.528,78.519,78.519,14400000.0
2006-12-06 11:29:00,78.523,78.523,78.506,78.511,14400000.0
2006-12-06 11:30:00,78.507,78.527,78.507,78.527,13800000.0
2006-12-06 11:31:00,78.519,78.519,78.504,78.507,11200000.0
2006-12-06 11:32:00,78.52,78.531,78.52,78.525,17600000.0
2006-12-06 11:33:00,78.509,78.525,78.509,78.514,12800000.0
2006-12-06 11:34:00,78.516,78.519,78.511,78.517,12800000.0
2006-12-06 11:35:00,78.522,78.531,78.522,78.525,11200000.0
2006-12-06 11:36:00,78.535,78.541,78.533,78.533,12800000.0
2006-12-06 11:37:00,78.53,78.544,78.53,78.535,11200000.0
2006-12-06 11:38:00,78.536,78.54,78.516,78.516,11200000.0
2006-12-06 11:39:00,78.523,78.563,78.523,78.563,11200000.0
2006-12-06 11:40:00,78.569,78.579,78.558,78.563,11200000.0
2006-12-06 11:41:00,78.558,78.569,78.55,78.565,15400000.0
2006-12-06 11:42:00,78.563,78.566,78.547,78.556,17600000.0
2006-12-06 11:43:00,78.586,78.632,78.586,78.629,11200000.0
2006-12-06 11:44:00,78.615,78.626,78.615,78.619,11200000.0
2006-12-06 11:45:00,78.622,78.623,78.608,78.623,14400000.0
2006-12-06 11:46:00,78.64,78.644,78.627,78.644,11200000.0
2006-12-06 11:47:00,78.633,78.643,78.619,78.629,17600000.0
2006-12-06 11:48:00,78.632,78.669,78.63,78.669,11200000.0
2006-12-06 11:49:00,78.67,78.67,78.661,78.661,12200000.0
2006-12-06 11:50:00,78.66,78.662,78.653,78.653,12800000.0
2006-12-06 11:51:00,78.668,78.668,78.657,78.659,11200000.0
2006-12-06 11:52:00,78.648,78.65,78.622,78.63,11200000.0
2006-12-06 11:53:00,78.614,78.617,78.6,78.614,16000000.0
2006-12-06 11:54:00,78.631,78.645,78.628,78.645,14400000.0
2006-12-06 11:55:00,78.653,78.656,78.59,78.652,11200000.0
2006-12-06 11:56:00,78.638,78.652,78.638,78.648,12800000.0
2006-12-06 11:57:00,78.661,78.673,78.654,78.673,13200000.0
2006-12-06 11:58:00,78.675,78.675,78.664,78.671,11200000.0
2006-12-06 11:59:00,78.685,78.69,78.659,78.659,11200000.0
2006-12-06 12:00:00,78.646,78.646,78.628,78.628,11200000.0
2006-12-06 12:01:00,78.63,78.646,78.63,78.642,11200000.0
2006-12-06 12:02:00,78.654,78.675,78.654,78.658,14400000.0
2006-12-06 12:03:00,78.661,78.664,78.646,78.649,11200000.0
2006-12-06 12:04:00,78.648,78.651,78.615,78.615,17600000.0
2006-12-06 12:05:00,78.624,78.624,78.599,78.599,17600000.0
2006-12-06 12:06:00,78.608,78.608,78.593,78.593,12800000.0
2006-12-06 12:07:00,78.591,78.595,78.577,78.577,11200000.0
2006-12-06 12:08:00,78.57,78.584,78.569,78.584,11200000.0
2006-12-06 12:09:00,78.589,78.604,78.589,78.603,14400000.0
2006-12-06 12:10:00,78.603,78.603,78.587,78.59,11200000.0
2006-12-06 12:11:00,78.596,78.596,78.585,78.591,12200000.0
2006-12-06 12:12:00,78.598,78.599,78.593,78.595,11200000.0
2006-12-06 12:13:00,78.597,78.605,78.589,78.591,11200000.0
2006-12-06 12:14:00,78.634,78.634,78.6,78.602,12800000.0
2006-12-06 12:15:00,78.599,78.61,78.595,78.61,12800000.0
2006-12-06 12:16:00,78.588,78.605,78.588,78.595,12800000.0
2006-12-06 12:17:00,78.575,78.578,78.514,78.57,17600000.0
2006-12-06 12:18:00,78.561,78.568,78.557,78.562,16000000.0
2006-12-06 12:19:00,78.561,78.561,78.526,78.542,12800000.0
2006-12-06 12:20:00,78.534,78.534,78.502,78.504,14400000.0
2006-12-06 12:21:00,78.494,78.518,78.494,78.514,11200000.0
2006-12-06 12:22:00,78.531,78.549,78.531,78.537,16000000.0
2006-12-06 12:23:00,78.543,78.543,78.532,78.542,14400000.0
2006-12-06 12:24:00,78.537,78.539,78.528,78.53,13200000.0
2006-12-06 12:25:00,78.522,78.522,78.504,78.504,11200000.0
2006-12-06 12:26:00,78.502,78.502,78.483,78.497,11200000.0
2006-12-06 12:27:00,78.511,78.532,78.511,78.532,11200000.0
2006-12-06 12:28:00,78.54,78.549,78.538,78.545,12800000.0
2006-12-06 12:29:00,78.541,78.543,78.533,78.538,17600000.0
2006-12-06 12:30:00,78.54,78.58,78.54,78.58,17600000.0
2006-12-06 12:31:00,78.603,78.603,78.568,78.574,12800000.0
2006-12-06 12:32:00,78.56,78.57,78.557,78.57,12800000.0
2006-12-06 12:33:00,78.583,78.603,78.583,78.603,14400000.0
2006-12-06 12:34:00,78.61,78.611,78.601,78.605,12800000.0
2006-12-06 12:35:00,78.602,78.607,78.595,78.597,11200000.0
2006-12-06 12:36:00,78.593,78.604,78.593,78.604,11200000.0
2006-12-06 12:37:00,78.599,78.607,78.587,78.591,11200000.0
2006-12-06 12:38:00,78.584,78.589,78.496,78.582,17600000.0
2006-12-06 12:40:00,78.567,78.57,78.544,78.57,16000000.0
2006-12-06 12:41:00,78.572,78.576,78.565,78.568,12800000.0
2006-12-06 12:42:00,78.556,78.556,78.54,78.554,14400000.0
2006-12-06 12:43:00,78.568,78.571,78.562,78.571,12800000.0
2006-12-06 12:44:00,78.564,78.585,78.564,78.585,17600000.0
2006-12-06 12:45:00,78.588,78.588,78.57,78.581,16000000.0
2006-12-06 12:46:00,78.582,78.582,78.565,78.567,12200000.0
2006-12-06 12:47:00,78.55,78.566,78.535,78.566,12800000.0
2006-12-06 12:48:00,78.585,78.593,78.582,78.588,12800000.0
2006-12-06 12:49:00,78.59,78.59,78.567,78.567,16000000.0
2006-12-06 12:50:00,78.573,78.573,78.559,78.57,14400000.0
2006-12-06 12:51:00,78.569,78.575,78.567,78.571,11200000.0
2006-12-06 12:52:00,78.572,78.572,78.537,78.539,11200000.0
2006-12-06 12:53:00,78.541,78.554,78.541,78.545,11200000.0
2006-12-06 12:54:00,78.552,78.562,78.548,78.555,12800000.0
2006-12-06 12:55:00,78.562,78.567,78.561,78.561,16000000.0
2006-12-06 12:57:00,78.56,78.571,78.56,78.569,11200000.0
2006-12-06 12:58:00,78.566,78.574,78.559,78.574,17600000.0
2006-12-06 12:59:00,78.556,78.575,78.556,78.57,16000000.0
2006-12-06 13:00:00,78.568,78.58,78.564,78.58,12800000.0
2006-12-06 13:01:00,78.592,78.593,78.58,78.593,14400000.0
2006-12-06 13:02:00,78.591,78.591,78.575,78.58,12800000.0
2006-12-06 13:03:00,78.595,78.596,78.574,78.586,16000000.0
2006-12-06 13:04:00,78.589,78.6,78.589,78.589,11200000.0
2006-12-06 13:05:00,78.598,78.608,78.597,78.603,12800000.0
2006-12-06 13:06:00,78.618,78.618,78.615,78.615,3200000.0
2006-12-06 13:07:00,78.637,78.64,78.628,78.628,14400000.0
2006-12-06 13:08:00,78.63,78.63,78.618,78.629,17600000.0
2006-12-06 13:09:00,78.622,78.633,78.62,78.633,12800000.0
2006-12-06 13:10:00,78.638,78.644,78.62,78.64,16000000.0
2006-12-06 13:11:00,78.629,78.634,78.626,78.634,11200000.0
2006-12-06 13:12:00,78.621,78.641,78.621,78.641,12800000.0
2006-12-06 13:13:00,78.64,78.656,78.64,78.651,17000000.0
2006-12-06 13:14:00,78.663,78.674,78.653,78.653,12800000.0
2006-12-06 13:15:00,78.672,78.672,78.663,78.672,12800000.0
2006-12-06 13:16:00,78.669,78.681,78.665,78.67,17600000.0
2006-12-06 13:17:00,78.635,78.654,78.635,78.654,12800000.0
2006-12-06 13:18:00,78.637,78.645,78.625,78.645,11200000.0
2006-12-06 13:19:00,78.645,78.651,78.641,78.641,16000000.0
2006-12-06 13:20:00,78.647,78.647,78.611,78.611,9600000.0
2006-12-06 13:21:00,78.608,78.608,78.587,78.587,11200000.0
2006-12-06 13:22:00,78.579,78.592,78.577,78.588,14400000.0
2006-12-06 13:23:00,78.605,78.605,78.586,78.586,12800000.0
2006-12-06 13:24:00,78.599,78.603,78.536,78.579,8000000.0
2006-12-06 13:25:00,78.561,78.561,78.546,78.546,17600000.0
2006-12-06 13:26:00,78.577,78.58,78.573,78.58,17600000.0
2006-12-06 13:27:00,78.577,78.584,78.572,78.582,12200000.0
2006-12-06 13:28:00,78.597,78.604,78.509,78.596,16000000.0
2006-12-06 13:29:00,78.582,78.582,78.569,78.569,11200000.0
2006-12-06 13:30:00,78.591,78.61,78.591,78.604,12800000.0
2006-12-06 13:31:00,78.6,78.608,78.6,78.608,11200000.0
2006-12-06 13:32:00,78.595,78.595,78.585,78.59,11200000.0
2006-12-06 13:33:00,78.585,78.585,78.552,78.552,19200000.0
2006-12-06 13:34:00,78.539,78.539,78.52,78.522,14400000.0
2006-12-06 13:35:00,78.541,78.562,78.541,78.562,36800000.0
2006-12-06 13:36:00,78.553,78.59,78.553,78.59,17000000.0
2006-12-06 13:37:00,78.593,78.598,78.593,78.598,14400000.0
2006-12-06 13:38:00,78.6,78.611,78.596,78.601,34000000.0
2006-12-06 13:39:00,78.606,78.606,78.591,78.601,14400000.0
2006-12-06 13:40:00,78.601,78.613,78.597,78.597,40000000.0
2006-12-06 13:41:00,78.601,78.63,78.601,78.63,16000000.0
2006-12-06 13:42:00,78.625,78.635,78.621,78.621,11200000.0
2006-12-06 13:43:00,78.629,78.63,78.619,78.622,27200000.0
2006-12-06 13:44:00,78.604,78.613,78.596,78.596,34000000.0
2006-12-06 13:45:00,78.599,78.599,78.579,78.579,20200000.0
2006-12-06 13:46:00,78.575,78.583,78.568,78.57,24000000.0
2006-12-06 13:47:00,78.585,78.591,78.568,78.569,12800000.0
2006-12-06 13:48:00,78.562,78.577,78.562,78.568,12800000.0
2006-12-06 13:49:00,78.55,78.552,78.542,78.547,17600000.0
2006-12-06 13:50:00,78.541,78.543,78.532,78.532,11200000.0
2006-12-06 13:51:00,78.55,78.55,78.538,78.544,24000000.0
2006-12-06 13:52:00,78.549,78.559,78.542,78.542,12800000.0
2006-12-06 13:53:00,78.524,78.537,78.517,78.537,17600000.0
2006-12-06 13:54:00,78.537,78.537,78.511,78.514,25600000.0
2006-12-06 13:55:00,78.516,78.536,78.516,78.521,14800000.0
2006-12-06 13:56:00,78.523,78.54,78.523,78.538,14400000.0
2006-12-06 13:57:00,78.535,78.535,78.522,78.534,28800000.0
2006-12-06 13:58:00,78.52,78.52,78.512,78.516,14400000.0
2006-12-06 13:59:00,78.514,78.515,78.501,78.502,32000000.0
2006-12-06 14:00:00,78.506,78.534,78.506,78.534,48000000.0
2006-12-06 14:01:00,78.535,78.543,78.531,78.531,31400000.0
2006-12-06 14:02:00,78.528,78.539,78.526,78.539,14400000.0
2006-12-06 14:03:00,78.533,78.54,78.533,78.535,14400000.0
2006-12-06 14:04:00,78.538,78.545,78.538,78.544,11200000.0
2006-12-06 14:05:00,78.546,78.547,78.54,78.54,24000000.0
2006-12-06 14:06:00,78.531,78.531,78.52,78.525,36800000.0
2006-12-06 14:07:00,78.519,78.53,78.511,78.524,40000000.0
2006-12-06 14:08:00,78.516,78.518,78.501,78.501,16000000.0
2006-12-06 14:09:00,78.503,78.53,78.503,78.53,33600000.0
2006-12-06 14:10:00,78.531,78.54,78.531,78.54,33000000.0
2006-12-06 14:11:00,78.535,78.537,78.524,78.527,14400000.0
2006-12-06 14:12:00,78.53,78.533,78.526,78.529,26600000.0
2006-12-06 14:14:00,78.534,78.534,78.528,78.533,12800000.0
2006-12-06 14:15:00,78.535,78.538,78.523,78.538,28800000.0
2006-12-06 14:16:00,78.546,78.552,78.541,78.541,25600000.0
2006-12-06 14:17:00,78.529,78.558,78.529,78.557,12800000.0
2006-12-06 14:18:00,78.566,78.571,78.566,78.568,16000000.0
2006-12-06 14:19:00,78.572,78.577,78.569,78.569,12800000.0
2006-12-06 14:20:00,78.571,78.572,78.566,78.568,25600000.0
2006-12-06 14:21:00,78.564,78.564,78.551,78.552,28800000.0
2006-12-06 14:22:00,78.544,78.565,78.544,78.565,11200000.0
2006-12-06 14:23:00,78.56,78.562,78.55,78.55,48000000.0
2006-12-06 14:24:00,78.549,78.555,78.541,78.555,12800000.0
2006-12-06 14:25:00,78.538,78.55,78.535,78.537,12800000.0
2006-12-06 14:27:00,78.533,78.554,78.533,78.553,17600000.0
2006-12-06 14:28:00,78.539,78.559,78.539,78.559,11200000.0
2006-12-06 14:29:00,78.57,78.577,78.567,78.569,36200000.0
2006-12-06 14:30:00,78.561,78.565,78.553,78.565,22400000.0
2006-12-06 14:31:00,78.562,78.564,78.558,78.563,20200000.0
2006-12-06 14:32:00,78.558,78.565,78.555,78.565,8000000.0
2006-12-06 14:33:00,78.569,78.581,78.569,78.581,24000000.0
2006-12-06 14:34:00,78.584,78.584,78.57,78.573,12800000.0
2006-12-06 14:35:00,78.57,78.573,78.568,78.571,14400000.0
2006-12-06 14:36:00,78.569,78.57,78.561,78.561,11200000.0
2006-12-06 14:37:00,78.554,78.564,78.548,78.562,11600000.0
2006-12-06 14:38:00,78.56,78.565,78.559,78.559,56000000.0
2006-12-06 14:39:00,78.551,78.557,78.543,78.549,12800000.0
2006-12-06 14:40:00,78.528,78.538,78.519,78.53,14400000.0
2006-12-06 14:41:00,78.533,78.541,78.523,78.523,56000000.0
2006-12-06 14:42:00,78.528,78.528,78.511,78.511,12800000.0
2006-12-06 14:43:00,78.51,78.517,78.509,78.515,25600000.0
2006-12-06 14:44:00,78.523,78.523,78.488,78.488,12800000.0
2006-12-06 14:45:00,78.486,78.495,78.485,78.489,11200000.0
2006-12-06 14:46:00,78.484,78.492,78.484,78.492,11200000.0
2006-12-06 14:47:00,78.492,78.499,78.489,78.497,16000000.0
2006-12-06 14:48:00,78.506,78.507,78.495,78.504,19200000.0
2006-12-06 14:50:00,78.498,78.503,78.497,78.501,28800000.0
2006-12-06 14:51:00,78.5,78.506,78.5,78.504,32000000.0
2006-12-06 14:52:00,78.488,78.489,78.483,78.489,12800000.0
2006-12-06 14:53:00,78.491,78.505,78.476,78.476,17600000.0
2006-12-06 14:54:00,78.443,78.48,78.443,78.48,12800000.0
2006-12-06 14:55:00,78.484,78.49,78.481,78.49,16000000.0
2006-12-06 14:56:00,78.486,78.495,78.486,78.486,12800000.0
2006-12-06 14:57:00,78.489,78.501,78.489,78.489,12800000.0
2006-12-06 14:58:00,78.497,78.508,78.493,78.496,17600000.0
2006-12-06 14:59:00,78.476,78.484,78.461,78.461,16000000.0
2006-12-06 15:00:00,78.461,78.475,78.461,78.473,14400000.0
2006-12-06 15:01:00,78.472,78.487,78.472,78.474,12800000.0
2006-12-06 15:03:00,78.475,78.476,78.466,78.466,12800000.0
2006-12-06 15:04:00,78.459,78.483,78.457,78.483,11200000.0
2006-12-06 15:05:00,78.496,78.499,78.49,78.498,11200000.0
2006-12-06 15:06:00,78.494,78.497,78.491,78.491,11200000.0
2006-12-06 15:07:00,78.484,78.493,78.482,78.493,25600000.0
2006-12-06 15:08:00,78.483,78.49,78.483,78.49,8000000.0
2006-12-06 15:09:00,78.481,78.492,78.477,78.477,16000000.0
2006-12-06 15:10:00,78.503,78.512,78.501,78.512,12800000.0
2006-12-06 15:11:00,78.514,78.517,78.51,78.517,32000000.0
2006-12-06 15:12:00,78.521,78.523,78.518,78.518,12800000.0
2006-12-06 15:13:00,78.51,78.518,78.51,78.518,44800000.0
2006-12-06 15:14:00,78.52,78.525,78.52,78.525,35200000.0
2006-12-06 15:15:00,78.537,78.537,78.515,78.527,22400000.0
2006-12-06 15:16:00,78.552,78.567,78.55,78.55,36800000.0
2006-12-06 15:17:00,78.566,78.577,78.566,78.572,22400000.0
2006-12-06 15:18:00,78.579,78.588,78.576,78.577,22400000.0
2006-12-06 15:19:00,78.586,78.586,78.561,78.561,15400000.0
2006-12-06 15:20:00,78.568,78.602,78.568,78.602,24000000.0
2006-12-06 15:21:00,78.604,78.605,78.585,78.595,14400000.0
2006-12-06 15:22:00,78.597,78.597,78.589,78.595,12800000.0
2006-12-06 15:23:00,78.576,78.581,78.565,78.581,47400000.0
2006-12-06 15:24:00,78.602,78.631,78.602,78.616,25600000.0
2006-12-06 15:25:00,78.614,78.623,78.604,78.604,27200000.0
2006-12-06 15:26:00,78.621,78.626,78.615,78.615,40000000.0
2006-12-06 15:27:00,78.63,78.63,78.625,78.625,28800000.0
2006-12-06 15:28:00,78.616,78.619,78.606,78.612,70400000.0
2006-12-06 15:29:00,78.612,78.613,78.523,78.613,46400000.0
2006-12-06 15:30:00,78.542,78.673,78.539,78.539,115200000.0
2006-12-06 15:31:00,78.626,78.64,78.626,78.633,60800000.0
2006-12-06 15:32:00,78.627,78.641,78.626,78.641,30400000.0
2006-12-06 15:33:00,78.64,78.641,78.634,78.634,30800000.0
2006-12-06 15:34:00,78.632,78.634,78.618,78.623,22400000.0
2006-12-06 15:35:00,78.625,78.649,78.625,78.649,33600000.0
2006-12-06 15:36:00,78.643,78.643,78.628,78.637,32400000.0
2006-12-06 15:37:00,78.637,78.653,78.635,78.653,30800000.0
2006-12-06 15:38:00,78.642,78.645,78.635,78.637,59200000.0
2006-12-06 15:39:00,78.634,78.643,78.632,78.643,36800000.0
2006-12-06 15:40:00,78.653,78.657,78.608,78.608,35200000.0
2006-12-06 15:41:00,78.608,78.625,78.606,78.622,25600000.0
2006-12-06 15:42:00,78.625,78.634,78.622,78.626,43200000.0
2006-12-06 15:43:00,78.618,78.618,78.603,78.604,27600000.0
2006-12-06 15:44:00,78.591,78.61,78.591,78.603,12800000.0
2006-12-06 15:45:00,78.592,78.622,78.592,78.622,16000000.0
2006-12-06 15:46:00,78.635,78.639,78.634,78.634,14400000.0
2006-12-06 15:47:00,78.636,78.647,78.636,78.637,30400000.0
2006-12-06 15:48:00,78.64,78.648,78.636,78.636,27600000.0
2006-12-06 15:49:00,78.623,78.632,78.623,78.632,11200000.0
2006-12-06 15:50:00,78.624,78.624,78.612,78.617,11200000.0
2006-12-06 15:51:00,78.603,78.619,78.603,78.619,12800000.0
2006-12-06 15:52:00,78.633,78.637,78.626,78.626,20800000.0
2006-12-06 15:53:00,78.64,78.64,78.628,78.63,24000000.0
2006-12-06 15:54:00,78.63,78.64,78.626,78.639,28800000.0
2006-12-06 15:55:00,78.643,78.648,78.637,78.639,24000000.0
2006-12-06 15:57:00,78.627,78.641,78.627,78.641,12800000.0
2006-12-06 15:58:00,78.647,78.65,78.64,78.64,19200000.0
2006-12-06 15:59:00,78.648,78.655,78.639,78.639,36800000.0
2006-12-06 16:00:00,78.668,78.678,78.664,78.664,51200000.0
2006-12-06 16:01:00,78.659,78.659,78.642,78.642,41600000.0
2006-12-06 16:02:00,78.619,78.619,78.605,78.607,11200000.0
2006-12-06 16:03:00,78.63,78.635,78.623,78.623,64000000.0
2006-12-06 16:04:00,78.617,78.62,78.61,78.618,44800000.0
2006-12-06 16:05:00,78.614,78.619,78.604,78.612,48000000.0
2006-12-06 16:06:00,78.616,78.657,78.616,78.655,35200000.0
2006-12-06 16:07:00,78.661,78.669,78.647,78.669,32000000.0
2006-12-06 16:08:00,78.669,78.68,78.669,78.673,44800000.0
2006-12-06 16:09:00,78.683,78.69,78.682,78.682,45200000.0
2006-12-06 16:10:00,78.684,78.69,78.683,78.687,41600000.0
2006-12-06 16:12:00,78.676,78.676,78.669,78.674,56000000.0
2006-12-06 16:13:00,78.679,78.679,78.656,78.657,11200000.0
2006-12-06 16:14:00,78.655,78.662,78.635,78.635,49600000.0
2006-12-06 16:15:00,78.647,78.664,78.643,78.664,59600000.0
2006-12-06 16:16:00,78.659,78.661,78.642,78.656,17600000.0
2006-12-06 16:17:00,78.654,78.663,78.652,78.659,38400000.0
2006-12-06 16:18:00,78.659,78.659,78.646,78.646,10600000.0
2006-12-06 16:19:00,78.65,78.67,78.65,78.67,21800000.0
2006-12-06 16:20:00,78.674,78.708,78.669,78.708,11200000.0
2006-12-06 16:21:00,78.712,78.712,78.7,78.701,27200000.0
2006-12-06 16:22:00,78.697,78.704,78.696,78.704,41600000.0
2006-12-06 16:23:00,78.715,78.718,78.706,78.71,43200000.0
2006-12-06 16:24:00,78.712,78.718,78.703,78.703,17000000.0
2006-12-06 16:25:00,78.697,78.706,78.693,78.706,33600000.0
2006-12-06 16:26:00,78.702,78.702,78.687,78.693,17600000.0
2006-12-06 16:27:00,78.675,78.675,78.651,78.651,35200000.0
2006-12-06 16:28:00,78.659,78.671,78.658,78.671,27200000.0
2006-12-06 16:29:00,78.686,78.688,78.665,78.665,11200000.0
2006-12-06 16:30:00,78.663,78.67,78.653,78.653,11200000.0
2006-12-06 16:31:00,78.667,78.677,78.666,78.666,41600000.0
2006-12-06 16:32:00,78.658,78.669,78.654,78.666,12800000.0
2006-12-06 16:33:00,78.655,78.668,78.654,78.66,27200000.0
2006-12-06 16:34:00,78.655,78.699,78.655,78.699,35200000.0
2006-12-06 16:35:00,78.711,78.711,78.692,78.699,52800000.0
2006-12-06 16:36:00,78.689,78.689,78.677,78.685,51200000.0
2006-12-06 16:37:00,78.679,78.683,78.672,78.673,41600000.0
2006-12-06 16:38:00,78.679,78.679,78.655,78.655,40000000.0
2006-12-06 16:39:00,78.652,78.657,78.646,78.657,35200000.0
2006-12-06 16:40:00,78.656,78.667,78.646,78.667,56400000.0
2006-12-06 16:41:00,78.667,78.675,78.661,78.669,73000000.0
2006-12-06 16:42:00,78.676,78.7,78.676,78.698,54400000.0
2006-12-06 16:43:00,78.731,78.731,78.715,78.716,17600000.0
2006-12-06 16:44:00,78.718,78.723,78.706,78.723,11200000.0
2006-12-06 16:45:00,78.715,78.724,78.713,78.716,57600000.0
2006-12-06 16:46:00,78.702,78.713,78.702,78.712,11200000.0
2006-12-06 16:47:00,78.717,78.717,78.699,78.713,70400000.0
2006-12-06 16:48:00,78.705,78.721,78.705,78.718,52800000.0
2006-12-06 16:49:00,78.709,78.721,78.707,78.719,36800000.0
2006-12-06 16:50:00,78.713,78.728,78.713,78.723,75200000.0
2006-12-06 16:51:00,78.716,78.735,78.716,78.735,32000000.0
2006-12-06 16:52:00,78.727,78.729,78.715,78.715,46400000.0
2006-12-06 16:53:00,78.727,78.737,78.727,78.737,30400000.0
2006-12-06 16:54:00,78.746,78.747,78.735,78.747,10600000.0
2006-12-06 16:55:00,78.746,78.746,78.727,78.731,27200000.0
2006-12-06 16:56:00,78.72,78.738,78.72,78.735,36800000.0
2006-12-06 16:57:00,78.735,78.735,78.695,78.695,19200000.0
2006-12-06 16:58:00,78.698,78.704,78.691,78.695,12800000.0
2006-12-06 16:59:00,78.703,78.705,78.688,78.688,50000000.0
2006-12-06 17:00:00,78.653,78.66,78.643,78.652,49000000.0
2006-12-06 17:01:00,78.653,78.715,78.653,78.715,40000000.0
2006-12-06 17:02:00,78.739,78.739,78.722,78.724,33600000.0
2006-12-06 17:03:00,78.722,78.761,78.722,78.748,44200000.0
2006-12-06 17:04:00,78.755,78.759,78.738,78.738,41600000.0
2006-12-06 17:05:00,78.734,78.734,78.715,78.715,54400000.0
2006-12-06 17:06:00,78.701,78.701,78.684,78.686,58600000.0
2006-12-06 17:07:00,78.683,78.689,78.675,78.687,35600000.0
2006-12-06 17:08:00,78.676,78.676,78.648,78.648,68800000.0
2006-12-06 17:09:00,78.636,78.657,78.627,78.657,59200000.0
2006-12-06 17:10:00,78.638,78.654,78.638,78.654,25600000.0
2006-12-06 17:11:00,78.644,78.655,78.644,78.655,38400000.0
2006-12-06 17:12:00,78.659,78.659,78.636,78.648,25600000.0
2006-12-06 17:13:00,78.635,78.65,78.635,78.65,28800000.0
2006-12-06 17:14:00,78.657,78.66,78.655,78.66,22400000.0
2006-12-06 17:15:00,78.665,78.67,78.664,78.668,19200000.0
2006-12-06 17:16:00,78.669,78.669,78.655,78.66,17000000.0
2006-12-06 17:17:00,78.651,78.668,78.651,78.668,38800000.0
2006-12-06 17:18:00,78.672,78.681,78.67,78.672,57600000.0
2006-12-06 17:19:00,78.673,78.691,78.67,78.691,24400000.0
2006-12-06 17:20:00,78.688,78.707,78.688,78.688,16000000.0
2006-12-06 17:21:00,78.689,78.689,78.677,78.677,28800000.0
2006-12-06 17:22:00,78.677,78.691,78.677,78.691,18600000.0
2006-12-06 17:23:00,78.708,78.72,78.708,78.716,11200000.0
2006-12-06 17:24:00,78.715,78.715,78.686,78.699,12800000.0
2006-12-06 17:25:00,78.71,78.71,78.691,78.691,17600000.0
2006-12-06 17:26:00,78.688,78.705,78.688,78.702,12800000.0
2006-12-06 17:27:00,78.715,78.718,78.707,78.711,46400000.0
2006-12-06 17:28:00,78.686,78.694,78.683,78.693,12800000.0
2006-12-06 17:30:00,78.697,78.703,78.689,78.69,17600000.0
2006-12-06 17:31:00,78.697,78.723,78.697,78.705,88200000.0
2006-12-06 17:32:00,78.705,78.72,78.705,78.713,51600000.0
2006-12-06 17:33:00,78.72,78.727,78.72,78.725,36800000.0
2006-12-06 17:34:00,78.738,78.753,78.736,78.753,64000000.0
2006-12-06 17:35:00,78.74,78.745,78.735,78.744,43200000.0
2006-12-06 17:36:00,78.744,78.744,78.731,78.731,33600000.0
2006-12-06 17:37:00,78.73,78.739,78.725,78.725,16000000.0
2006-12-06 17:38:00,78.731,78.746,78.727,78.739,35600000.0
2006-12-06 17:39:00,78.737,78.737,78.727,78.729,16400000.0
2006-12-06 17:40:00,78.703,78.703,78.692,78.701,74600000.0
2006-12-06 17:41:00,78.684,78.695,78.666,78.666,12800000.0
2006-12-06 17:42:00,78.682,78.682,78.668,78.668,4200000.0
2006-12-06 17:43:00,78.668,78.705,78.668,78.705,17600000.0
2006-12-06 17:44:00,78.711,78.739,78.703,78.739,30400000.0
2006-12-06 17:45:00,78.757,78.757,78.748,78.748,30400000.0
2006-12-06 17:46:00,78.749,78.759,78.744,78.744,41000000.0
2006-12-06 17:47:00,78.749,78.763,78.749,78.763,57600000.0
2006-12-06 17:48:00,78.762,78.762,78.741,78.742,58000000.0
2006-12-06 17:49:00,78.749,78.763,78.747,78.749,46400000.0
2006-12-06 17:50:00,78.744,78.764,78.744,78.761,8000000.0
2006-12-06 17:51:00,78.766,78.783,78.763,78.783,49600000.0
2006-12-06 17:52:00,78.776,78.776,78.749,78.761,43200000.0
2006-12-06 17:53:00,78.771,78.776,78.765,78.776,33600000.0
2006-12-06 17:54:00,78.763,78.764,78.748,78.764,37800000.0
2006-12-06 17:55:00,78.764,78.764,78.753,78.755,40000000.0
2006-12-06 17:56:00,78.756,78.756,78.748,78.749,44800000.0
2006-12-06 17:57:00,78.739,78.757,78.739,78.747,36800000.0
2006-12-06 17:58:00,78.743,78.743,78.731,78.741,17600000.0
2006-12-06 17:59:00,78.734,78.735,78.718,78.725,61800000.0
2006-12-06 18:00:00,78.708,78.72,78.701,78.72,50400000.0
2006-12-06 18:01:00,78.732,78.766,78.732,78.766,32000000.0
2006-12-06 18:02:00,78.767,78.767,78.752,78.758,24000000.0
2006-12-06 18:03:00,78.761,78.762,78.742,78.746,36800000.0
2006-12-06 18:04:00,78.736,78.746,78.708,78.708,33000000.0
2006-12-06 18:05:00,78.689,78.691,78.679,78.688,12800000.0
2006-12-06 18:06:00,78.693,78.695,78.673,78.695,30400000.0
2006-12-06 18:07:00,78.698,78.72,78.687,78.72,11200000.0
2006-12-06 18:08:00,78.705,78.707,78.689,78.689,85200000.0
2006-12-06 18:09:00,78.67,78.679,78.661,78.679,33000000.0
2006-12-06 18:10:00,78.673,78.69,78.664,78.688,16000000.0
2006-12-06 18:11:00,78.684,78.685,78.674,78.682,12800000.0
2006-12-06 18:12:00,78.666,78.673,78.663,78.673,12800000.0
2006-12-06 18:13:00,78.675,78.688,78.675,78.687,27200000.0
2006-12-06 18:15:00,78.69,78.694,78.686,78.694,30400000.0
2006-12-06 18:16:00,78.7,78.718,78.697,78.718,56000000.0
2006-12-06 18:18:00,78.722,78.723,78.711,78.711,30400000.0
2006-12-06 18:19:00,78.708,78.718,78.705,78.705,46400000.0
2006-12-06 18:20:00,78.7,78.71,78.699,78.701,43200000.0
2006-12-06 18:21:00,78.699,78.708,78.696,78.699,12800000.0
2006-12-06 18:22:00,78.708,78.741,78.698,78.741,33600000.0
2006-12-06 18:23:00,78.724,78.731,78.704,78.719,46400000.0
2006-12-06 18:24:00,78.714,78.714,78.698,78.698,52800000.0
2006-12-06 18:25:00,78.697,78.697,78.669,78.669,33600000.0
2006-12-06 18:26:00,78.64,78.659,78.64,78.651,13200000.0
2006-12-06 18:27:00,78.676,78.68,78.674,78.679,33000000.0
2006-12-06 18:28:00,78.669,78.675,78.668,78.668,13200000.0
2006-12-06 18:29:00,78.663,78.667,78.646,78.667,25600000.0
2006-12-06 18:30:00,78.667,78.667,78.654,78.656,36800000.0
2006-12-06 18:31:00,78.649,78.652,78.634,78.649,11200000.0
2006-12-06 18:32:00,78.659,78.665,78.648,78.665,70400000.0
2006-12-06 18:33:00,78.678,78.681,78.674,78.681,32000000.0
2006-12-06 18:34:00,78.693,78.7,78.691,78.697,19600000.0
2006-12-06 18:35:00,78.689,78.706,78.689,78.697,43200000.0
2006-12-06 18:36:00,78.696,78.705,78.687,78.705,11200000.0
2006-12-06 18:37:00,78.706,78.714,78.706,78.71,36800000.0
2006-12-06 18:38:00,78.704,78.716,78.702,78.705,49600000.0
2006-12-06 18:40:00,78.702,78.709,78.698,78.709,66000000.0
2006-12-06 18:43:00,78.704,78.712,78.7,78.7,50000000.0
2006-12-06 18:44:00,78.699,78.713,78.699,78.713,30400000.0
2006-12-06 18:45:00,78.72,78.723,78.704,78.722,12200000.0
2006-12-06 18:46:00,78.732,78.738,78.729,78.738,12800000.0
2006-12-06 18:47:00,78.727,78.738,78.727,78.732,14400000.0
2006-12-06 18:48:00,78.75,78.768,78.75,78.768,28800000.0
2006-12-06 18:49:00,78.771,78.771,78.741,78.769,24000000.0
2006-12-06 18:50:00,78.764,78.774,78.764,78.77,45800000.0
2006-12-06 18:51:00,78.779,78.78,78.769,78.779,12800000.0
2006-12-06 18:52:00,78.762,78.769,78.752,78.752,19200000.0
2006-12-06 18:53:00,78.737,78.743,78.732,78.733,30400000.0
2006-12-06 18:54:00,78.738,78.742,78.734,78.738,19200000.0
2006-12-06 18:55:00,78.742,78.761,78.742,78.75,22400000.0
2006-12-06 18:56:00,78.757,78.757,78.745,78.754,16000000.0
2006-12-06 18:57:00,78.757,78.764,78.757,78.76,19200000.0
2006-12-06 18:59:00,78.754,78.759,78.753,78.759,32000000.0
2006-12-06 19:00:00,78.759,78.771,78.759,78.771,14400000.0
2006-12-06 19:01:00,78.77,78.77,78.74,78.74,11200000.0
2006-12-06 19:02:00,78.734,78.738,78.732,78.733,43200000.0
2006-12-06 19:04:00,78.747,78.753,78.743,78.753,14400000.0
2006-12-06 19:05:00,78.754,78.759,78.748,78.759,17600000.0
2006-12-06 19:07:00,78.767,78.77,78.76,78.76,35200000.0
2006-12-06 19:08:00,78.762,78.768,78.762,78.766,22400000.0
2006-12-06 19:09:00,78.762,78.769,78.758,78.758,12800000.0
2006-12-06 19:10:00,78.76,78.761,78.754,78.761,17600000.0
2006-12-06 19:11:00,78.764,78.764,78.757,78.757,17600000.0
2006-12-06 19:12:00,78.755,78.762,78.738,78.738,24000000.0
2006-12-06 19:13:00,78.747,78.76,78.743,78.758,16000000.0
2006-12-06 19:14:00,78.764,78.768,78.759,78.766,12800000.0
2006-12-06 19:16:00,78.786,78.798,78.768,78.794,12800000.0
2006-12-06 19:17:00,78.803,78.808,78.791,78.808,14400000.0
2006-12-06 19:18:00,78.791,78.799,78.791,78.793,32000000.0
2006-12-06 19:19:00,78.792,78.794,78.78,78.78,11200000.0
2006-12-06 19:20:00,78.778,78.78,78.764,78.78,14400000.0
2006-12-06 19:21:00,78.768,78.792,78.767,78.792,17600000.0
2006-12-06 19:22:00,78.803,78.808,78.796,78.808,14400000.0
2006-12-06 19:23:00,78.81,78.82,78.801,78.817,16000000.0
2006-12-06 19:24:00,78.813,78.817,78.793,78.801,48000000.0
2006-12-06 19:25:00,78.808,78.814,78.772,78.795,12800000.0
2006-12-06 19:26:00,78.798,78.798,78.757,78.757,41600000.0
2006-12-06 19:27:00,78.753,78.776,78.753,78.768,14400000.0
2006-12-06 19:28:00,78.764,78.768,78.751,78.755,12800000.0
2006-12-06 19:29:00,78.765,78.774,78.761,78.761,12800000.0
2006-12-06 19:30:00,78.754,78.764,78.752,78.758,11200000.0
2006-12-06 19:34:00,78.748,78.749,78.738,78.748,12800000.0
2006-12-06 19:35:00,78.757,78.77,78.756,78.761,17000000.0
2006-12-06 19:36:00,78.75,78.75,78.71,78.738,16000000.0
2006-12-06 19:37:00,78.743,78.755,78.743,78.754,11200000.0
2006-12-06 19:38:00,78.767,78.767,78.752,78.755,10600000.0
2006-12-06 19:39:00,78.756,78.772,78.755,78.772,12200000.0
2006-12-06 19:40:00,78.763,78.773,78.761,78.761,11200000.0
2006-12-06 19:41:00,78.732,78.732,78.718,78.723,10600000.0
2006-12-06 19:42:00,78.713,78.724,78.713,78.723,11200000.0
2006-12-06 19:44:00,78.727,78.73,78.716,78.723,11200000.0
2006-12-06 19:45:00,78.714,78.714,78.703,78.71,16000000.0
2006-12-06 19:46:00,78.704,78.725,78.704,78.725,8000000.0
2006-12-06 19:47:00,78.72,78.72,78.699,78.699,9600000.0
2006-12-06 19:48:00,78.706,78.711,78.693,78.707,12800000.0
2006-12-06 19:49:00,78.705,78.71,78.699,78.71,29800000.0
2006-12-06 19:50:00,78.695,78.695,78.683,78.683,12800000.0
2006-12-06 19:51:00,78.658,78.658,78.637,78.656,12800000.0
2006-12-06 19:52:00,78.659,78.676,78.648,78.676,15400000.0
2006-12-06 19:53:00,78.685,78.685,78.671,78.682,11200000.0
2006-12-06 19:54:00,78.67,78.67,78.63,78.63,12800000.0
2006-12-06 19:55:00,78.642,78.678,78.642,78.678,11200000.0
2006-12-06 19:57:00,78.684,78.686,78.677,78.686,12800000.0
2006-12-06 19:58:00,78.68,78.68,78.671,78.671,11200000.0
2006-12-06 19:59:00,78.657,78.662,78.653,78.661,12800000.0
2006-12-06 20:00:00,78.662,78.668,78.658,78.662,17600000.0
2006-12-06 20:01:00,78.653,78.653,78.635,78.635,12800000.0
2006-12-06 20:02:00,78.644,78.657,78.644,78.657,17400000.0
2006-12-06 20:03:00,78.653,78.662,78.652,78.662,16000000.0
2006-12-06 20:05:00,78.665,78.672,78.658,78.671,13200000.0
2006-12-06 20:07:00,78.669,78.67,78.661,78.661,17600000.0
2006-12-06 20:08:00,78.656,78.664,78.648,78.652,38400000.0
2006-12-06 20:09:00,78.654,78.658,78.647,78.647,11200000.0
2006-12-06 20:10:00,78.632,78.657,78.632,78.657,14400000.0
2006-12-06 20:11:00,78.651,78.663,78.649,78.659,11200000.0
2006-12-06 20:12:00,78.668,78.668,78.647,78.647,11200000.0
2006-12-06 20:14:00,78.646,78.65,78.587,78.65,14400000.0
2006-12-06 20:16:00,78.642,78.642,78.594,78.623,28800000.0
2006-12-06 20:17:00,78.633,78.639,78.625,78.627,33600000.0
2006-12-06 20:19:00,78.622,78.625,78.614,78.625,11200000.0
2006-12-06 20:20:00,78.619,78.619,78.579,78.579,19200000.0
2006-12-06 20:21:00,78.564,78.571,78.554,78.571,12800000.0
2006-12-06 20:23:00,78.575,78.577,78.564,78.564,12800000.0
2006-12-06 20:24:00,78.575,78.575,78.566,78.566,16000000.0
2006-12-06 20:25:00,78.53,78.541,78.523,78.541,11200000.0
2006-12-06 20:26:00,78.548,78.548,78.516,78.527,16000000.0
2006-12-06 20:27:00,78.522,78.522,78.507,78.507,16000000.0
2006-12-06 20:28:00,78.485,78.489,78.48,78.486,11200000.0
2006-12-06 20:29:00,78.494,78.514,78.494,78.496,12800000.0
2006-12-06 20:30:00,78.497,78.503,78.495,78.495,27200000.0
2006-12-06 20:31:00,78.495,78.513,78.495,78.513,11200000.0
2006-12-06 20:35:00,78.505,78.51,78.504,78.508,11200000.0
2006-12-06 20:37:00,78.511,78.511,78.502,78.505,8000000.0
2006-12-06 20:38:00,78.472,78.49,78.472,78.49,12800000.0
2006-12-06 20:39:00,78.499,78.5,78.492,78.492,11200000.0
2006-12-06 20:40:00,78.509,78.52,78.505,78.518,10600000.0
2006-12-06 20:41:00,78.518,78.518,78.497,78.497,14400000.0
2006-12-06 20:42:00,78.501,78.505,78.498,78.503,11200000.0
2006-12-06 20:43:00,78.504,78.504,78.488,78.488,14400000.0
2006-12-06 20:44:00,78.486,78.502,78.486,78.498,8000000.0
2006-12-06 20:45:00,78.493,78.497,78.49,78.497,12800000.0
2006-12-06 20:46:00,78.5,78.506,78.498,78.503,14400000.0
2006-12-06 20:47:00,78.506,78.509,78.498,78.509,12800000.0
2006-12-06 20:48:00,78.511,78.517,78.511,78.515,17600000.0
2006-12-06 20:49:00,78.504,78.509,78.502,78.502,8000000.0
2006-12-06 20:50:00,78.499,78.515,78.499,78.515,14400000.0
2006-12-06 20:51:00,78.534,78.572,78.534,78.565,28800000.0
2006-12-06 20:52:00,78.566,78.572,78.539,78.539,11200000.0
2006-12-06 20:53:00,78.542,78.548,78.538,78.545,16000000.0
2006-12-06 20:54:00,78.544,78.545,78.537,78.545,14400000.0
2006-12-06 20:55:00,78.549,78.566,78.541,78.566,11200000.0
2006-12-06 20:56:00,78.564,78.564,78.542,78.542,8000000.0
2006-12-06 20:57:00,78.569,78.596,78.569,78.596,12800000.0
2006-12-06 20:58:00,78.586,78.6,78.584,78.6,11200000.0
2006-12-06 20:59:00,78.592,78.593,78.588,78.593,11200000.0
2006-12-06 21:00:00,78.608,78.626,78.604,78.626,17600000.0
2006-12-06 21:01:00,78.632,78.633,78.623,78.633,11200000.0
2006-12-06 21:02:00,78.63,78.636,78.626,78.626,16000000.0
2006-12-06 21:03:00,78.633,78.637,78.628,78.629,11200000.0
2006-12-06 21:04:00,78.626,78.626,78.616,78.625,16000000.0
2006-12-06 21:05:00,78.632,78.635,78.608,78.626,12800000.0
2006-12-06 21:06:00,78.62,78.627,78.616,78.616,12800000.0
2006-12-06 21:07:00,78.619,78.619,78.603,78.611,14400000.0
2006-12-06 21:08:00,78.616,78.622,78.612,78.622,16000000.0
2006-12-06 21:09:00,78.601,78.617,78.596,78.603,8000000.0
2006-12-06 21:10:00,78.612,78.612,78.602,78.605,8000000.0
2006-12-06 21:11:00,78.6,78.6,78.533,78.533,12800000.0
2006-12-06 21:12:00,78.53,78.537,78.527,78.537,12800000.0
2006-12-06 21:13:00,78.552,78.606,78.552,78.557,16000000.0
2006-12-06 21:14:00,78.551,78.558,78.54,78.542,12800000.0
2006-12-06 21:15:00,78.532,78.542,78.528,78.528,14400000.0
2006-12-06 21:17:00,78.531,78.536,78.528,78.528,12800000.0
2006-12-06 21:18:00,78.538,78.568,78.451,78.568,12800000.0
2006-12-06 21:19:00,78.584,78.584,78.555,78.572,17600000.0
2006-12-06 21:20:00,78.578,78.6,78.578,78.595,14400000.0
2006-12-06 21:21:00,78.604,78.604,78.577,78.577,11200000.0
2006-12-06 21:23:00,78.554,78.579,78.554,78.579,11200000.0
2006-12-06 21:24:00,78.58,78.586,78.569,78.569,11200000.0
2006-12-06 21:25:00,78.571,78.583,78.569,78.582,11200000.0
2006-12-06 21:26:00,78.583,78.586,78.582,78.582,11200000.0
2006-12-06 21:27:00,78.584,78.585,78.583,78.585,6400000.0
2006-12-06 21:28:00,78.597,78.612,78.592,78.601,11200000.0
2006-12-06 21:29:00,78.6,78.616,78.6,78.614,11200000.0
2006-12-06 21:31:00,78.589,78.589,78.578,78.585,11200000.0
2006-12-06 21:32:00,78.586,78.586,78.574,78.585,14400000.0
2006-12-06 21:34:00,78.57,78.579,78.566,78.568,17600000.0
2006-12-06 21:35:00,78.571,78.575,78.563,78.563,12800000.0
2006-12-06 21:36:00,78.546,78.556,78.546,78.549,9600000.0
2006-12-06 21:38:00,78.568,78.585,78.473,78.473,12800000.0
2006-12-06 21:39:00,78.561,78.561,78.544,78.552,12800000.0
2006-12-06 21:40:00,78.544,78.544,78.526,78.529,11200000.0
2006-12-06 21:41:00,78.54,78.55,78.536,78.536,12800000.0
2006-12-06 21:42:00,78.548,78.548,78.525,78.545,13800000.0
2006-12-06 21:43:00,78.547,78.547,78.534,78.538,14400000.0
2006-12-06 21:44:00,78.546,78.559,78.545,78.559,12800000.0
2006-12-06 21:45:00,78.571,78.579,78.571,78.579,17600000.0
2006-12-06 21:47:00,78.567,78.573,78.557,78.573,11200000.0
2006-12-06 21:48:00,78.562,78.562,78.52,78.527,16000000.0
2006-12-06 21:49:00,78.544,78.555,78.544,78.555,11200000.0
2006-12-06 21:50:00,78.557,78.557,78.536,78.544,12800000.0
2006-12-06 21:51:00,78.54,78.599,78.54,78.593,17600000.0
2006-12-06 21:52:00,78.597,78.608,78.593,78.608,8000000.0
2006-12-06 21:53:00,78.615,78.618,78.612,78.615,11200000.0
2006-12-06 21:54:00,78.602,78.602,78.593,78.596,11200000.0
2006-12-06 21:55:00,78.611,78.619,78.611,78.613,11200000.0
2006-12-06 21:56:00,78.616,78.616,78.601,78.601,12800000.0
2006-12-06 21:57:00,78.584,78.624,78.584,78.606,17600000.0
2006-12-06 21:58:00,78.599,78.611,78.596,78.611,17600000.0
2006-12-06 21:59:00,78.592,78.592,78.541,78.541,12800000.0
2006-12-06 22:00:00,78.541,78.808,78.541,78.808,17600000.0
2006-12-06 22:01:00,78.849,78.88,78.849,78.865,11600000.0
2006-12-06 22:02:00,78.838,78.849,78.823,78.849,16000000.0
2006-12-06 22:03:00,78.852,78.852,78.821,78.821,17600000.0
2006-12-06 22:04:00,78.828,78.853,78.828,78.852,16000000.0
2006-12-06 22:05:00,78.848,78.85,78.842,78.843,11200000.0
2006-12-06 22:07:00,78.848,78.853,78.845,78.846,16000000.0
2006-12-06 22:08:00,78.861,78.873,78.853,78.873,16000000.0
2006-12-06 22:09:00,78.873,78.896,78.873,78.892,12800000.0
2006-12-06 22:10:00,78.894,78.901,78.884,78.884,12200000.0
2006-12-06 22:11:00,78.897,78.933,78.897,78.933,8000000.0
2006-12-06 22:12:00,78.952,79.005,78.952,79.005,12800000.0
2006-12-06 22:13:00,78.952,78.982,78.952,78.982,12800000.0
2006-12-06 22:14:00,78.971,78.976,78.959,78.963,12800000.0
2006-12-06 22:15:00,78.965,78.965,78.953,78.957,14400000.0
2006-12-06 22:16:00,78.964,78.967,78.962,78.964,12800000.0
2006-12-06 22:17:00,78.949,78.985,78.949,78.985,12800000.0
2006-12-06 22:18:00,78.985,78.996,78.985,78.996,16000000.0
2006-12-06 22:19:00,78.996,79.005,78.992,78.992,14400000.0
2006-12-06 22:21:00,78.994,78.994,78.954,78.954,17600000.0
2006-12-06 22:22:00,78.953,78.953,78.946,78.95,8000000.0
2006-12-06 22:23:00,78.941,78.941,78.929,78.939,12800000.0
2006-12-06 22:24:00,78.936,78.938,78.926,78.926,11200000.0
2006-12-06 22:25:00,78.937,78.945,78.932,78.932,9600000.0
2006-12-06 22:26:00,78.911,78.926,78.899,78.926,17600000.0
2006-12-06 22:27:00,78.928,78.928,78.92,78.92,12800000.0
2006-12-06 22:28:00,78.923,78.923,78.908,78.91,12800000.0
2006-12-06 22:29:00,78.92,78.936,78.92,78.93,16000000.0
2006-12-06 22:30:00,78.952,78.955,78.945,78.952,17600000.0
2006-12-06 22:31:00,78.965,78.965,78.951,78.961,12800000.0
2006-12-06 22:32:00,78.994,79.021,78.949,79.021,10600000.0
2006-12-06 22:33:00,79.026,79.034,79.018,79.025,11200000.0
2006-12-06 22:34:00,79.058,79.095,79.058,79.079,11200000.0
2006-12-06 22:35:00,79.095,79.111,79.094,79.108,12800000.0
2006-12-06 22:36:00,79.099,79.11,79.078,79.078,17600000.0
2006-12-06 22:37:00,79.07,79.078,79.07,79.073,25600000.0
2006-12-06 22:38:00,79.083,79.095,79.072,79.08,17000000.0
2006-12-06 22:40:00,79.068,79.072,79.067,79.069,11200000.0
2006-12-06 22:41:00,79.071,79.071,79.057,79.059,11200000.0
2006-12-06 22:42:00,79.049,79.049,79.031,79.031,17600000.0
2006-12-06 22:43:00,79.016,79.023,78.986,78.986,16000000.0
2006-12-06 22:44:00,78.972,79.006,78.972,79.006,12800000.0
2006-12-06 22:45:00,79.01,79.01,78.997,79.006,16000000.0
2006-12-06 22:46:00,79.02,79.037,79.015,79.037,11200000.0
2006-12-06 22:47:00,79.022,79.037,79.022,79.036,17600000.0
2006-12-06 22:48:00,79.044,79.05,79.04,79.042,12800000.0
2006-12-06 22:49:00,79.04,79.047,79.04,79.042,12800000.0
2006-12-06 22:52:00,79.041,79.056,79.041,79.056,11200000.0
2006-12-06 22:53:00,79.055,79.068,79.055,79.068,11200000.0
2006-12-06 22:54:00,79.069,79.082,79.063,79.082,11200000.0
2006-12-06 22:55:00,79.076,79.099,79.076,79.099,12800000.0
2006-12-06 22:56:00,79.089,79.102,79.083,79.102,17000000.0
2006-12-06 22:57:00,79.104,79.109,79.095,79.095,17600000.0
2006-12-06 22:58:00,79.09,79.09,79.077,79.078,9600000.0
2006-12-06 22:59:00,79.092,79.092,79.072,79.072,17600000.0
2006-12-06 23:00:00,79.081,79.098,79.081,79.098,9600000.0
2006-12-06 23:01:00,79.094,79.107,79.093,79.099,14400000.0
2006-12-06 23:02:00,79.109,79.112,79.097,79.104,17600000.0
2006-12-06 23:03:00,79.107,79.128,79.107,79.122,15400000.0
2006-12-06 23:05:00,79.119,79.119,79.102,79.102,33600000.0
2006-12-06 23:06:00,79.098,79.106,79.098,79.106,12800000.0
2006-12-06 23:07:00,79.09,79.09,79.072,79.073,13200000.0
2006-12-06 23:08:00,79.079,79.09,79.079,79.09,11200000.0
2006-12-06 23:09:00,79.062,79.062,79.035,79.035,17600000.0
2006-12-06 23:10:00,79.022,79.022,79.01,79.016,12800000.0
2006-12-06 23:11:00,79.028,79.028,79.014,79.016,11200000.0
2006-12-06 23:12:00,79.012,79.014,79.004,79.012,16000000.0
2006-12-06 23:13:00,79.008,79.034,79.008,79.034,12800000.0
2006-12-06 23:14:00,79.038,79.038,79.016,79.03,10600000.0
2006-12-06 23:15:00,79.027,79.027,79.019,79.022,11200000.0
2006-12-06 23:16:00,79.025,79.038,79.022,79.022,12800000.0
2006-12-06 23:17:00,79.014,79.026,79.014,79.023,11200000.0
2006-12-06 23:18:00,79.017,79.02,78.993,78.995,11200000.0
2006-12-06 23:19:00,78.999,79.01,78.994,78.994,12800000.0
2006-12-06 23:20:00,78.996,78.996,78.976,78.996,14400000.0
2006-12-06 23:22:00,79.01,79.017,79.006,79.006,12800000.0
2006-12-06 23:23:00,79.016,79.016,78.996,78.997,12800000.0
2006-12-06 23:24:00,79.0,79.012,78.997,79.012,11200000.0
2006-12-06 23:25:00,79.01,79.015,79.003,79.01,16000000.0
2006-12-06 23:26:00,79.009,79.009,78.997,79.005,12800000.0
2006-12-06 23:27:00,79.003,79.009,78.998,79.009,17600000.0
2006-12-06 23:28:00,79.02,79.03,79.02,79.026,12200000.0
2006-12-06 23:31:00,79.018,79.025,79.015,79.018,12800000.0
2006-12-06 23:32:00,79.019,79.029,79.019,79.024,17600000.0
2006-12-06 23:33:00,79.018,79.018,79.009,79.009,12800000.0
2006-12-06 23:34:00,79.014,79.015,79.01,79.015,16000000.0
2006-12-06 23:35:00,79.009,79.01,78.997,79.009,16000000.0
2006-12-06 23:36:00,79.015,79.025,79.009,79.009,12800000.0
2006-12-06 23:37:00,79.018,79.036,79.018,79.025,12800000.0
2006-12-06 23:39:00,79.034,79.038,79.031,79.035,11200000.0
2006-12-06 23:40:00,79.028,79.028,78.998,79.002,35200000.0
2006-12-06 23:41:00,79.014,79.027,79.013,79.014,13200000.0
2006-12-06 23:42:00,79.016,79.016,79.011,79.014,11600000.0
2006-12-06 23:43:00,79.001,79.013,78.988,79.013,11200000.0
2006-12-06 23:44:00,79.019,79.02,79.011,79.02,16000000.0
2006-12-06 23:46:00,79.006,79.019,79.006,79.013,17600000.0
2006-12-06 23:47:00,79.022,79.022,78.997,78.997,12800000.0
2006-12-06 23:48:00,78.979,78.985,78.918,78.978,8000000.0
2006-12-06 23:49:00,78.964,78.964,78.944,78.955,12800000.0
2006-12-06 23:50:00,78.948,78.966,78.948,78.966,11200000.0
2006-12-06 23:51:00,78.979,78.986,78.97,78.984,12800000.0
2006-12-06 23:52:00,78.968,78.994,78.968,78.991,12800000.0
2006-12-06 23:53:00,78.987,79.005,78.985,79.002,11200000.0
2006-12-06 23:54:00,78.994,79.01,78.974,79.01,14400000.0
2006-12-06 23:55:00,79.024,79.024,79.014,79.015,14400000.0
2006-12-06 23:56:00,78.909,79.012,78.909,79.01,11200000.0
2006-12-06 23:57:00,79.021,79.025,79.017,79.025,16000000.0
2006-12-06 23:58:00,79.027,79.033,79.01,79.033,11200000.0
2006-12-06 23:59:00,79.048,79.053,79.037,79.046,14400000.0
2006-12-07 00:00:00,79.028,79.033,79.023,79.033,9600000.0
2006-12-07 00:01:00,79.056,79.069,79.05,79.069,12800000.0
2006-12-07 00:02:00,79.074,79.074,79.058,79.063,12800000.0
2006-12-07 00:03:00,79.073,79.073,79.063,79.063,10600000.0
2006-12-07 00:04:00,79.036,79.055,79.036,79.047,11200000.0
2006-12-07 00:05:00,79.037,79.05,79.014,79.05,11200000.0
2006-12-07 00:06:00,79.058,79.063,79.054,79.063,11200000.0
2006-12-07 00:07:00,79.06,79.06,79.043,79.043,8000000.0
2006-12-07 00:08:00,79.041,79.041,79.006,79.024,12800000.0
2006-12-07 00:09:00,79.017,79.039,79.017,79.037,11200000.0
2006-12-07 00:10:00,79.046,79.051,79.038,79.045,12800000.0
2006-12-07 00:11:00,79.047,79.052,79.042,79.052,12800000.0
2006-12-07 00:12:00,79.06,79.061,79.051,79.061,8000000.0
2006-12-07 00:13:00,79.051,79.059,79.051,79.056,11200000.0
2006-12-07 00:14:00,79.061,79.061,79.05,79.052,14400000.0
2006-12-07 00:15:00,79.071,79.071,79.053,79.069,14400000.0
2006-12-07 00:16:00,79.061,79.061,79.057,79.059,14400000.0
2006-12-07 00:17:00,79.079,79.083,79.071,79.078,16000000.0
2006-12-07 00:18:00,79.074,79.074,79.065,79.073,9600000.0
2006-12-07 00:20:00,79.061,79.061,79.044,79.044,17600000.0
2006-12-07 00:21:00,79.079,79.085,79.071,79.085,12800000.0
2006-12-07 00:22:00,79.068,79.076,79.053,79.053,17600000.0
2006-12-07 00:23:00,79.072,79.072,79.052,79.052,12800000.0
2006-12-07 00:24:00,79.053,79.054,79.039,79.051,14400000.0
2006-12-07 00:25:00,79.051,79.055,79.044,79.044,11200000.0
2006-12-07 00:26:00,79.043,79.043,79.038,79.038,12800000.0
2006-12-07 00:27:00,79.032,79.042,79.032,79.033,12800000.0
2006-12-07 00:29:00,79.013,79.018,79.012,79.018,8000000.0
2006-12-07 00:30:00,79.035,79.05,79.035,79.05,8000000.0
2006-12-07 00:31:00,79.05,79.05,79.037,79.037,12800000.0
2006-12-07 00:32:00,79.042,79.051,79.037,79.051,12800000.0
2006-12-07 00:33:00,79.037,79.037,78.967,78.968,12800000.0
2006-12-07 00:34:00,78.968,78.97,78.95,78.951,18600000.0
2006-12-07 00:35:00,78.951,78.977,78.951,78.971,12800000.0
2006-12-07 00:36:00,78.998,78.998,78.988,78.998,12800000.0
2006-12-07 00:37:00,78.982,78.988,78.982,78.988,12800000.0
2006-12-07 00:39:00,78.985,78.993,78.977,78.977,17600000.0
2006-12-07 00:42:00,78.97,78.982,78.956,78.963,12800000.0
2006-12-07 00:43:00,78.956,78.961,78.948,78.951,16000000.0
2006-12-07 00:44:00,78.945,78.969,78.939,78.969,17600000.0
2006-12-07 00:45:00,78.972,78.986,78.972,78.978,12800000.0
2006-12-07 00:46:00,78.978,78.99,78.973,78.988,14400000.0
2006-12-07 00:47:00,78.994,78.994,78.979,78.983,12800000.0
2006-12-07 00:49:00,79.0,79.005,78.995,78.995,11200000.0
2006-12-07 00:50:00,78.981,78.992,78.973,78.992,12800000.0
2006-12-07 00:52:00,78.99,78.997,78.987,78.987,11200000.0
2006-12-07 00:53:00,78.994,79.007,78.994,79.007,11200000.0
2006-12-07 00:54:00,79.003,79.011,78.998,78.998,17600000.0
2006-12-07 00:55:00,78.995,79.003,78.995,79.003,12800000.0
2006-12-07 00:56:00,78.989,79.016,78.989,79.012,12800000.0
2006-12-07 00:58:00,79.021,79.021,79.016,79.02,12800000.0
2006-12-07 00:59:00,79.025,79.038,79.019,79.038,10600000.0
2006-12-07 01:01:00,79.045,79.047,79.038,79.045,14400000.0
2006-12-07 01:02:00,79.041,79.045,79.039,79.045,8000000.0
2006-12-07 01:03:00,79.042,79.049,79.04,79.04,11200000.0
2006-12-07 01:04:00,79.039,79.039,79.027,79.033,12800000.0
2006-12-07 01:05:00,79.037,79.044,79.021,79.044,11200000.0
2006-12-07 01:06:00,79.055,79.079,79.005,79.058,12800000.0
2006-12-07 01:07:00,79.044,79.056,79.044,79.053,12800000.0
2006-12-07 01:08:00,79.043,79.051,79.043,79.044,15400000.0
2006-12-07 01:09:00,79.045,79.056,79.043,79.056,17600000.0
2006-12-07 01:10:00,79.06,79.066,79.055,79.066,16000000.0
2006-12-07 01:12:00,79.068,79.069,79.058,79.061,16000000.0
2006-12-07 01:13:00,79.067,79.076,79.062,79.076,8000000.0
2006-12-07 01:14:00,79.086,79.086,79.066,79.066,16000000.0
2006-12-07 01:15:00,79.063,79.086,79.063,79.086,12800000.0
2006-12-07 01:16:00,79.076,79.076,79.066,79.066,25600000.0
2006-12-07 01:17:00,79.076,79.076,79.057,79.058,11200000.0
2006-12-07 01:19:00,79.065,79.065,79.048,79.049,16000000.0
2006-12-07 01:20:00,79.043,79.056,79.043,79.049,11200000.0
2006-12-07 01:21:00,79.055,79.066,79.054,79.06,12800000.0
2006-12-07 01:22:00,79.071,79.079,79.071,79.078,12200000.0
2006-12-07 01:23:00,79.074,79.074,79.068,79.069,11200000.0
2006-12-07 01:24:00,79.07,79.07,79.06,79.065,12800000.0
2006-12-07 01:25:00,79.067,79.083,79.064,79.077,12800000.0
2006-12-07 01:29:00,79.078,79.081,79.063,79.074,17600000.0
2006-12-07 01:30:00,79.078,79.096,79.078,79.094,10600000.0
2006-12-07 01:31:00,79.094,79.102,79.09,79.102,11200000.0
2006-12-07 01:32:00,79.11,79.11,79.101,79.106,12200000.0
2006-12-07 01:33:00,79.106,79.106,79.09,79.106,11200000.0
2006-12-07 01:34:00,79.101,79.107,79.099,79.103,24000000.0
2006-12-07 01:35:00,79.097,79.097,79.083,79.097,14400000.0
2006-12-07 01:36:00,79.104,79.108,79.096,79.102,11200000.0
2006-12-07 01:37:00,79.107,79.113,79.103,79.112,14800000.0
2006-12-07 01:38:00,79.111,79.118,79.101,79.116,17600000.0
2006-12-07 01:39:00,79.11,79.117,79.098,79.098,14400000.0
2006-12-07 01:40:00,79.089,79.097,79.083,79.097,11200000.0
2006-12-07 01:41:00,79.101,79.103,79.096,79.103,12800000.0
2006-12-07 01:42:00,79.105,79.147,79.105,79.147,11200000.0
2006-12-07 01:43:00,79.155,79.155,79.136,79.136,11200000.0
2006-12-07 01:45:00,79.129,79.144,79.124,79.124,16000000.0
2006-12-07 01:46:00,79.104,79.124,79.104,79.116,16000000.0
2006-12-07 01:47:00,79.118,79.125,79.117,79.119,14400000.0
2006-12-07 01:48:00,79.126,79.131,79.113,79.125,12800000.0
2006-12-07 01:49:00,79.123,79.123,79.107,79.107,16400000.0
2006-12-07 01:50:00,79.105,79.111,79.103,79.108,14400000.0
2006-12-07 01:51:00,79.111,79.118,79.107,79.11,11200000.0
2006-12-07 01:52:00,79.108,79.108,79.078,79.078,20800000.0
2006-12-07 01:53:00,79.085,79.085,79.066,79.066,14400000.0
2006-12-07 01:54:00,79.064,79.072,79.064,79.072,8000000.0
2006-12-07 01:55:00,79.08,79.08,79.052,79.055,12800000.0
2006-12-07 01:56:00,79.062,79.062,79.057,79.057,12800000.0
2006-12-07 01:58:00,79.046,79.046,79.027,79.038,11200000.0
2006-12-07 01:59:00,79.044,79.054,79.04,79.045,9600000.0
2006-12-07 02:00:00,79.051,79.054,79.047,79.051,11200000.0
2006-12-07 02:01:00,79.06,79.06,79.05,79.056,17000000.0
2006-12-07 02:03:00,79.045,79.059,79.044,79.059,15400000.0
2006-12-07 02:04:00,79.062,79.062,79.05,79.05,12800000.0
2006-12-07 02:05:00,79.044,79.054,79.038,79.054,12800000.0
2006-12-07 02:06:00,79.069,79.076,79.069,79.073,12200000.0
2006-12-07 02:07:00,79.064,79.081,79.054,79.081,12800000.0
2006-12-07 02:08:00,79.083,79.083,79.062,79.062,17600000.0
2006-12-07 02:09:00,79.038,79.058,79.036,79.058,16000000.0
2006-12-07 02:10:00,79.056,79.066,79.056,79.059,9600000.0
2006-12-07 02:11:00,79.062,79.073,79.058,79.07,12800000.0
2006-12-07 02:12:00,79.07,79.078,79.07,79.071,11200000.0
2006-12-07 02:13:00,79.066,79.069,79.057,79.057,11200000.0
2006-12-07 02:14:00,79.057,79.068,79.052,79.061,11200000.0
2006-12-07 02:15:00,79.059,79.059,79.041,79.043,11200000.0
2006-12-07 02:16:00,79.049,79.057,79.005,79.05,9600000.0
2006-12-07 02:17:00,79.028,79.035,79.016,79.035,11200000.0
2006-12-07 02:18:00,79.042,79.048,79.037,79.041,12800000.0
2006-12-07 02:19:00,79.034,79.051,79.028,79.033,12800000.0
2006-12-07 02:20:00,79.02,79.037,79.02,79.037,8000000.0
2006-12-07 02:21:00,79.023,79.035,79.023,79.033,17000000.0
2006-12-07 02:22:00,79.034,79.045,79.028,79.028,12800000.0
2006-12-07 02:23:00,79.018,79.04,79.018,79.038,12800000.0
2006-12-07 02:24:00,79.037,79.047,78.949,79.034,11200000.0
2006-12-07 02:25:00,79.029,79.041,79.029,79.033,17600000.0
2006-12-07 02:26:00,79.035,79.041,79.023,79.03,17400000.0
2006-12-07 02:27:00,79.035,79.046,79.02,79.046,17600000.0
2006-12-07 02:28:00,79.038,79.044,79.033,79.035,14400000.0
2006-12-07 02:29:00,79.042,79.054,79.038,79.038,11200000.0
2006-12-07 02:30:00,79.034,79.059,79.03,79.059,11200000.0
2006-12-07 02:31:00,79.071,79.084,79.067,79.081,17600000.0
2006-12-07 02:32:00,79.102,79.119,79.096,79.11,11200000.0
2006-12-07 02:33:00,79.103,79.108,79.096,79.104,11200000.0
2006-12-07 02:34:00,79.094,79.105,79.076,79.097,14400000.0
2006-12-07 02:35:00,79.092,79.1,79.092,79.097,12800000.0
2006-12-07 02:36:00,79.105,79.105,79.096,79.1,12800000.0
2006-12-07 02:37:00,79.095,79.098,79.085,79.085,12800000.0
2006-12-07 02:38:00,79.091,79.091,79.08,79.086,12800000.0
2006-12-07 02:39:00,79.091,79.091,79.076,79.079,16000000.0
2006-12-07 02:40:00,79.081,79.081,79.052,79.072,12800000.0
2006-12-07 02:41:00,79.075,79.079,79.065,79.079,11200000.0
2006-12-07 02:42:00,79.071,79.082,79.071,79.078,12800000.0
2006-12-07 02:43:00,79.076,79.077,79.068,79.068,11200000.0
2006-12-07 02:44:00,79.066,79.078,79.061,79.078,12800000.0
2006-12-07 02:45:00,79.075,79.076,79.063,79.063,10600000.0
2006-12-07 02:46:00,79.061,79.066,79.06,79.061,12800000.0
2006-12-07 02:47:00,79.065,79.067,79.051,79.051,12800000.0
2006-12-07 02:48:00,79.049,79.056,79.049,79.049,14400000.0
2006-12-07 02:50:00,79.061,79.061,79.052,79.055,11200000.0
2006-12-07 02:51:00,79.055,79.055,79.036,79.052,11200000.0
2006-12-07 02:52:00,79.043,79.043,78.962,79.014,11200000.0
2006-12-07 02:53:00,79.006,79.011,78.986,78.986,11200000.0
2006-12-07 02:54:00,78.882,78.984,78.882,78.984,11200000.0
2006-12-07 02:55:00,78.99,78.992,78.982,78.992,11200000.0
2006-12-07 02:56:00,79.012,79.016,79.008,79.01,11200000.0
2006-12-07 02:57:00,79.0,79.008,78.993,79.008,11200000.0
2006-12-07 02:58:00,79.0,79.019,78.992,79.019,8000000.0
2006-12-07 02:59:00,79.004,79.004,78.984,78.985,10600000.0
2006-12-07 03:00:00,78.994,79.005,78.913,78.913,11200000.0
2006-12-07 03:01:00,79.009,79.017,79.004,79.014,11200000.0
2006-12-07 03:02:00,79.022,79.025,79.022,79.024,11200000.0
2006-12-07 03:03:00,79.036,79.036,79.018,79.018,14400000.0
2006-12-07 03:04:00,79.012,79.044,79.012,79.044,11200000.0
2006-12-07 03:05:00,79.071,79.086,79.071,79.075,15400000.0
2006-12-07 03:06:00,79.07,79.076,79.065,79.076,16000000.0
2006-12-07 03:07:00,79.069,79.083,79.069,79.072,14400000.0
2006-12-07 03:08:00,79.079,79.084,79.067,79.077,11200000.0
2006-12-07 03:09:00,79.084,79.092,79.083,79.091,11200000.0
2006-12-07 03:10:00,79.087,79.087,79.075,79.081,16000000.0
2006-12-07 03:11:00,79.071,79.086,79.071,79.086,11200000.0
2006-12-07 03:12:00,79.076,79.089,79.064,79.064,17600000.0
2006-12-07 03:13:00,79.061,79.061,79.046,79.046,16000000.0
2006-12-07 03:14:00,79.041,79.041,79.019,79.019,11200000.0
2006-12-07 03:15:00,79.017,79.017,79.007,79.012,17600000.0
2006-12-07 03:16:00,79.004,79.006,78.984,78.984,14400000.0
2006-12-07 03:17:00,78.976,78.991,78.971,78.991,11200000.0
2006-12-07 03:18:00,78.989,78.991,78.976,78.983,12800000.0
2006-12-07 03:19:00,78.983,78.984,78.973,78.98,12800000.0
2006-12-07 03:21:00,78.987,78.996,78.981,78.996,14400000.0
2006-12-07 03:23:00,79.007,79.007,78.99,78.997,9600000.0
2006-12-07 03:25:00,79.009,79.01,79.001,79.007,17600000.0
2006-12-07 03:29:00,78.989,79.001,78.989,78.991,12800000.0
2006-12-07 03:30:00,78.987,78.987,78.922,78.971,17600000.0
2006-12-07 03:31:00,78.959,78.975,78.959,78.975,12800000.0
2006-12-07 03:32:00,78.966,78.974,78.946,78.946,16000000.0
2006-12-07 03:33:00,78.963,78.968,78.952,78.952,11200000.0
2006-12-07 03:34:00,78.953,78.953,78.943,78.953,11200000.0
2006-12-07 03:35:00,78.954,78.954,78.941,78.945,17600000.0
2006-12-07 03:36:00,78.96,78.967,78.96,78.967,11200000.0
2006-12-07 03:37:00,78.956,78.96,78.947,78.948,17600000.0
2006-12-07 03:38:00,78.952,78.969,78.952,78.953,12800000.0
2006-12-07 03:39:00,78.942,78.983,78.9,78.97,14400000.0
2006-12-07 03:40:00,78.954,78.96,78.95,78.96,12800000.0
2006-12-07 03:41:00,78.969,78.981,78.969,78.97,11200000.0
2006-12-07 03:42:00,78.962,78.969,78.956,78.956,12800000.0
2006-12-07 03:43:00,78.964,78.972,78.954,78.972,11200000.0
2006-12-07 03:44:00,78.982,78.982,78.951,78.951,12800000.0
2006-12-07 03:46:00,78.944,78.952,78.944,78.951,11200000.0
2006-12-07 03:47:00,78.949,78.949,78.931,78.938,11200000.0
2006-12-07 03:48:00,78.941,78.944,78.938,78.939,11200000.0
2006-12-07 03:49:00,78.936,78.948,78.936,78.945,16000000.0
2006-12-07 03:50:00,78.94,78.947,78.938,78.942,11200000.0
2006-12-07 03:51:00,78.941,78.949,78.94,78.949,8000000.0
2006-12-07 03:52:00,78.958,78.96,78.944,78.96,14400000.0
2006-12-07 03:53:00,78.972,78.972,78.958,78.958,9600000.0
2006-12-07 03:54:00,78.957,78.957,78.946,78.952,14400000.0
2006-12-07 03:55:00,78.959,78.961,78.948,78.961,14400000.0
2006-12-07 03:57:00,78.981,78.981,78.968,78.974,12800000.0
2006-12-07 03:58:00,78.97,78.984,78.97,78.975,16000000.0
2006-12-07 03:59:00,78.977,78.98,78.975,78.975,12800000.0
2006-12-07 04:00:00,78.95,78.951,78.931,78.941,14400000.0
2006-12-07 04:01:00,78.945,78.945,78.934,78.94,11200000.0
2006-12-07 04:03:00,78.94,78.943,78.937,78.938,12800000.0
2006-12-07 04:04:00,78.937,78.942,78.932,78.941,12800000.0
2006-12-07 04:05:00,78.946,78.951,78.946,78.946,11200000.0
2006-12-07 04:06:00,78.935,78.935,78.906,78.914,14400000.0
2006-12-07 04:08:00,78.888,78.888,78.883,78.884,11200000.0
2006-12-07 04:09:00,78.889,78.892,78.881,78.881,11200000.0
2006-12-07 04:10:00,78.872,78.877,78.868,78.877,14400000.0
2006-12-07 04:11:00,78.877,78.881,78.867,78.881,12800000.0
2006-12-07 04:13:00,78.882,78.883,78.872,78.879,11200000.0
2006-12-07 04:15:00,78.877,78.877,78.818,78.818,12800000.0
2006-12-07 04:16:00,78.826,78.829,78.812,78.812,11200000.0
2006-12-07 04:17:00,78.828,78.83,78.813,78.813,14400000.0
2006-12-07 04:18:00,78.818,78.824,78.815,78.823,12800000.0
2006-12-07 04:19:00,78.833,78.841,78.82,78.839,12800000.0
2006-12-07 04:20:00,78.836,78.836,78.741,78.829,11200000.0
2006-12-07 04:21:00,78.831,78.831,78.812,78.823,11200000.0
2006-12-07 04:22:00,78.821,78.83,78.817,78.822,15400000.0
2006-12-07 04:23:00,78.83,78.836,78.827,78.827,12800000.0
2006-12-07 04:25:00,78.832,78.838,78.826,78.838,14400000.0
2006-12-07 04:26:00,78.833,78.835,78.829,78.832,14400000.0
2006-12-07 04:28:00,78.828,78.836,78.825,78.836,11200000.0
2006-12-07 04:29:00,78.833,78.834,78.824,78.826,12800000.0
2006-12-07 04:30:00,78.811,78.829,78.811,78.813,12800000.0
2006-12-07 04:31:00,78.806,78.82,78.799,78.82,12800000.0
2006-12-07 04:32:00,78.832,78.841,78.831,78.841,12800000.0
2006-12-07 04:33:00,78.845,78.845,78.837,78.844,16000000.0
2006-12-07 04:34:00,78.856,78.857,78.85,78.85,12800000.0
2006-12-07 04:35:00,78.849,78.856,78.848,78.854,12800000.0
2006-12-07 04:37:00,78.87,78.87,78.835,78.835,12800000.0
2006-12-07 04:38:00,78.847,78.854,78.847,78.854,9600000.0
2006-12-07 04:40:00,78.859,78.859,78.851,78.851,11200000.0
2006-12-07 04:41:00,78.85,78.851,78.837,78.845,11200000.0
2006-12-07 04:42:00,78.856,78.858,78.837,78.852,12800000.0
2006-12-07 04:44:00,78.841,78.85,78.836,78.845,9600000.0
2006-12-07 04:45:00,78.855,78.862,78.854,78.857,12800000.0
2006-12-07 04:46:00,78.856,78.856,78.842,78.842,14400000.0
2006-12-07 04:47:00,78.834,78.834,78.83,78.83,6400000.0
2006-12-07 04:48:00,78.836,78.841,78.827,78.827,12800000.0
2006-12-07 04:49:00,78.819,78.832,78.819,78.822,11200000.0
2006-12-07 04:50:00,78.821,78.821,78.811,78.819,11200000.0
2006-12-07 04:51:00,78.817,78.835,78.738,78.831,14400000.0
2006-12-07 04:52:00,78.837,78.851,78.837,78.85,11200000.0
2006-12-07 04:53:00,78.838,78.838,78.812,78.818,9600000.0
2006-12-07 04:54:00,78.823,78.859,78.823,78.857,12200000.0
2006-12-07 04:55:00,78.876,78.876,78.864,78.873,11200000.0
2006-12-07 04:56:00,78.877,78.877,78.861,78.862,17600000.0
2006-12-07 04:57:00,78.876,78.891,78.87,78.891,11200000.0
2006-12-07 05:00:00,78.878,78.885,78.869,78.869,11200000.0
2006-12-07 05:06:00,78.861,78.861,78.835,78.835,11600000.0
2006-12-07 05:07:00,78.811,78.86,78.811,78.86,14400000.0
2006-12-07 05:10:00,78.886,78.904,78.87,78.904,12800000.0
2006-12-07 05:11:00,78.905,78.905,78.877,78.877,12800000.0
2006-12-07 05:12:00,78.896,78.903,78.88,78.88,12800000.0
2006-12-07 05:13:00,78.902,78.91,78.898,78.905,12800000.0
2006-12-07 05:14:00,78.899,78.899,78.888,78.888,13800000.0
2006-12-07 05:15:00,78.906,78.913,78.89,78.909,16000000.0
2006-12-07 05:16:00,78.924,78.924,78.857,78.913,16000000.0
2006-12-07 05:17:00,78.919,78.937,78.919,78.937,11200000.0
2006-12-07 05:18:00,78.946,78.953,78.934,78.953,8000000.0
2006-12-07 05:21:00,78.959,78.964,78.951,78.964,12800000.0
2006-12-07 05:22:00,78.963,78.971,78.963,78.968,11200000.0
2006-12-07 05:23:00,78.962,78.963,78.953,78.953,12800000.0
2006-12-07 05:26:00,78.956,78.958,78.95,78.955,12800000.0
2006-12-07 05:27:00,78.952,78.958,78.949,78.958,12800000.0
2006-12-07 05:28:00,78.953,78.987,78.953,78.987,11200000.0
2006-12-07 05:29:00,78.987,78.989,78.968,78.968,11200000.0
2006-12-07 05:31:00,78.967,78.973,78.967,78.972,17600000.0
2006-12-07 05:34:00,78.963,78.963,78.946,78.946,16000000.0
2006-12-07 05:35:00,78.962,78.972,78.962,78.966,11200000.0
2006-12-07 05:36:00,78.97,78.979,78.964,78.964,16000000.0
2006-12-07 05:37:00,78.961,78.971,78.961,78.968,11200000.0
2006-12-07 05:38:00,78.967,78.976,78.958,78.966,16000000.0
2006-12-07 05:39:00,78.961,78.97,78.957,78.97,11200000.0
2006-12-07 05:40:00,78.966,78.966,78.955,78.955,9600000.0
2006-12-07 05:41:00,78.957,78.963,78.957,78.963,12800000.0
2006-12-07 05:42:00,78.932,78.936,78.925,78.927,11200000.0
2006-12-07 05:43:00,78.913,78.931,78.913,78.926,11200000.0
2006-12-07 05:44:00,78.911,78.917,78.903,78.903,11200000.0
2006-12-07 05:45:00,78.904,78.904,78.897,78.897,16000000.0
2006-12-07 05:46:00,78.894,78.894,78.881,78.89,17000000.0
2006-12-07 05:47:00,78.88,78.892,78.88,78.89,14400000.0
2006-12-07 05:48:00,78.892,78.894,78.883,78.894,9600000.0
2006-12-07 05:49:00,78.895,78.916,78.895,78.916,17600000.0
2006-12-07 05:50:00,78.919,78.919,78.888,78.888,11200000.0
2006-12-07 05:52:00,78.897,78.907,78.889,78.907,12800000.0
2006-12-07 05:53:00,78.894,78.913,78.894,78.913,17600000.0
2006-12-07 05:54:00,78.901,78.914,78.901,78.914,9600000.0
2006-12-07 05:56:00,78.907,78.919,78.904,78.912,12800000.0
2006-12-07 05:57:00,78.916,78.916,78.911,78.911,12800000.0
2006-12-07 05:59:00,78.917,78.931,78.913,78.928,12800000.0
2006-12-07 06:01:00,78.922,78.922,78.902,78.919,11200000.0
2006-12-07 06:05:00,78.923,78.929,78.916,78.923,14400000.0
2006-12-07 06:06:00,78.93,78.936,78.925,78.925,12800000.0
2006-12-07 06:07:00,78.926,78.935,78.926,78.934,11200000.0
2006-12-07 06:09:00,78.941,78.948,78.941,78.948,11200000.0
2006-12-07 06:10:00,78.949,78.956,78.867,78.946,11200000.0
2006-12-07 06:11:00,78.959,78.962,78.951,78.959,17600000.0
2006-12-07 06:12:00,78.957,78.961,78.953,78.957,11200000.0
2006-12-07 06:13:00,78.958,78.967,78.943,78.959,12800000.0
2006-12-07 06:14:00,78.97,78.984,78.964,78.984,12800000.0
2006-12-07 06:15:00,78.987,78.996,78.987,78.992,8000000.0
2006-12-07 06:17:00,78.986,78.986,78.972,78.973,13200000.0
2006-12-07 06:18:00,78.982,78.982,78.967,78.969,12800000.0
2006-12-07 06:19:00,78.973,78.994,78.973,78.994,12800000.0
2006-12-07 06:20:00,78.998,78.998,78.984,78.984,16000000.0
2006-12-07 06:21:00,78.985,78.992,78.973,78.973,12800000.0
2006-12-07 06:22:00,78.961,78.982,78.959,78.982,12800000.0
2006-12-07 06:23:00,78.983,78.983,78.972,78.972,8000000.0
2006-12-07 06:26:00,78.968,78.972,78.96,78.965,12800000.0
2006-12-07 06:27:00,78.966,78.967,78.946,78.967,13200000.0
2006-12-07 06:28:00,78.961,78.964,78.949,78.949,8000000.0
2006-12-07 06:29:00,78.947,78.974,78.947,78.974,11200000.0
2006-12-07 06:30:00,78.963,78.969,78.961,78.962,14400000.0
2006-12-07 06:31:00,78.964,78.967,78.953,78.967,14400000.0
2006-12-07 06:33:00,78.971,78.971,78.954,78.962,17600000.0
2006-12-07 06:34:00,78.927,78.944,78.927,78.929,12800000.0
2006-12-07 06:35:00,78.935,78.983,78.935,78.983,12800000.0
2006-12-07 06:36:00,79.0,79.0,78.975,78.975,14400000.0
2006-12-07 06:38:00,78.956,78.96,78.949,78.952,16000000.0
2006-12-07 06:39:00,78.946,78.947,78.923,78.929,11200000.0
2006-12-07 06:40:00,78.927,78.939,78.923,78.939,9600000.0
2006-12-07 06:41:00,78.943,78.95,78.942,78.95,12800000.0
2006-12-07 06:42:00,78.949,78.949,78.941,78.944,9600000.0
2006-12-07 06:43:00,78.889,78.975,78.889,78.941,16000000.0
2006-12-07 06:45:00,78.935,78.941,78.922,78.941,17600000.0
2006-12-07 06:46:00,78.951,78.953,78.949,78.952,12800000.0
2006-12-07 06:47:00,78.952,78.952,78.946,78.95,12800000.0
2006-12-07 06:48:00,78.943,78.945,78.937,78.938,17600000.0
2006-12-07 06:49:00,78.931,78.947,78.929,78.947,17600000.0
2006-12-07 06:51:00,78.948,78.96,78.948,78.96,12800000.0
2006-12-07 06:52:00,78.964,78.964,78.955,78.958,12800000.0
2006-12-07 06:53:00,78.964,78.971,78.955,78.971,17600000.0
2006-12-07 06:54:00,78.974,79.0,78.974,79.0,14400000.0
2006-12-07 06:55:00,78.994,79.01,78.994,79.01,9600000.0
2006-12-07 06:56:00,79.009,79.029,79.006,79.029,11200000.0
2006-12-07 06:57:00,79.044,79.044,79.03,79.034,13800000.0
2006-12-07 06:58:00,79.031,79.036,79.028,79.036,12800000.0
2006-12-07 06:59:00,79.049,79.049,79.009,79.026,12800000.0
2006-12-07 07:00:00,79.036,79.06,79.036,79.048,16000000.0
2006-12-07 07:01:00,79.055,79.058,79.05,79.054,17600000.0
2006-12-07 07:02:00,79.052,79.052,79.045,79.05,12800000.0
2006-12-07 07:03:00,79.034,79.045,79.029,79.041,12800000.0
2006-12-07 07:04:00,79.028,79.036,79.028,79.036,12800000.0
2006-12-07 07:05:00,79.041,79.051,79.036,79.048,11200000.0
2006-12-07 07:06:00,79.031,79.037,79.023,79.031,12800000.0
2006-12-07 07:07:00,79.034,79.055,79.034,79.055,11200000.0
2006-12-07 07:08:00,79.051,79.077,79.051,79.052,16000000.0
2006-12-07 07:09:00,79.08,79.08,79.072,79.073,12800000.0
2006-12-07 07:10:00,79.054,79.074,79.054,79.074,8000000.0
2006-12-07 07:11:00,79.076,79.076,79.062,79.067,12800000.0
2006-12-07 07:12:00,79.052,79.072,79.052,79.072,9600000.0
2006-12-07 07:13:00,79.067,79.067,79.063,79.064,11600000.0
2006-12-07 07:14:00,79.05,79.066,79.05,79.064,11200000.0
2006-12-07 07:15:00,79.065,79.065,79.049,79.049,11600000.0
2006-12-07 07:16:00,79.058,79.064,79.057,79.064,11200000.0
2006-12-07 07:17:00,79.071,79.076,79.067,79.067,12800000.0
2006-12-07 07:18:00,79.074,79.074,79.066,79.066,17600000.0
2006-12-07 07:19:00,79.065,79.067,79.047,79.048,12200000.0
2006-12-07 07:20:00,79.059,79.06,79.051,79.052,12800000.0
2006-12-07 07:21:00,79.055,79.059,79.053,79.053,12800000.0
2006-12-07 07:22:00,79.052,79.062,79.051,79.062,17600000.0
2006-12-07 07:23:00,79.046,79.046,79.031,79.033,11200000.0
2006-12-07 07:24:00,79.028,79.034,79.027,79.028,14400000.0
2006-12-07 07:25:00,79.031,79.042,79.019,79.042,16000000.0
2006-12-07 07:26:00,79.016,79.035,79.014,79.035,9600000.0
2006-12-07 07:27:00,79.032,79.037,79.028,79.029,16000000.0
2006-12-07 07:28:00,79.024,79.038,79.024,79.038,14400000.0
2006-12-07 07:29:00,79.044,79.044,79.023,79.03,11200000.0
2006-12-07 07:30:00,79.053,79.054,79.033,79.037,11200000.0
2006-12-07 07:31:00,79.047,79.051,79.043,79.045,17600000.0
2006-12-07 07:32:00,79.041,79.056,79.041,79.047,17600000.0
2006-12-07 07:33:00,79.056,79.062,79.056,79.06,8000000.0
2006-12-07 07:34:00,79.058,79.058,79.034,79.034,12800000.0
2006-12-07 07:36:00,79.031,79.061,79.031,79.061,11200000.0
2006-12-07 07:37:00,79.066,79.066,79.049,79.049,11200000.0
2006-12-07 07:38:00,79.065,79.07,79.06,79.07,12800000.0
2006-12-07 07:39:00,79.087,79.093,79.083,79.093,11200000.0
2006-12-07 07:40:00,79.088,79.088,79.075,79.077,11200000.0
2006-12-07 07:41:00,79.084,79.091,79.077,79.086,12800000.0
2006-12-07 07:42:00,79.079,79.079,79.065,79.065,12800000.0
2006-12-07 07:43:00,79.054,79.056,79.017,79.017,12800000.0
2006-12-07 07:44:00,79.031,79.044,79.031,79.041,11200000.0
2006-12-07 07:46:00,79.041,79.043,79.035,79.043,11200000.0
2006-12-07 07:47:00,79.041,79.041,79.029,79.031,14400000.0
2006-12-07 07:49:00,79.025,79.046,79.025,79.046,17600000.0
2006-12-07 07:50:00,79.033,79.038,79.031,79.031,8000000.0
2006-12-07 07:51:00,79.035,79.036,79.026,79.032,12800000.0
2006-12-07 07:52:00,79.028,79.028,79.016,79.016,17600000.0
2006-12-07 07:53:00,79.01,79.018,79.007,79.018,12800000.0
2006-12-07 07:54:00,79.027,79.027,79.016,79.024,11200000.0
2006-12-07 07:56:00,79.018,79.025,79.007,79.007,16400000.0
2006-12-07 07:57:00,78.994,78.994,78.985,78.987,11200000.0
2006-12-07 07:58:00,78.994,79.008,78.994,79.004,11200000.0
2006-12-07 07:59:00,78.998,79.024,78.998,79.024,12800000.0
2006-12-07 08:00:00,79.009,79.009,78.981,78.981,8000000.0
2006-12-07 08:01:00,78.973,78.975,78.966,78.968,8000000.0
2006-12-07 08:02:00,78.973,78.98,78.967,78.967,11200000.0
2006-12-07 08:03:00,78.957,78.957,78.944,78.948,11200000.0
2006-12-07 08:04:00,78.959,78.969,78.955,78.958,17600000.0
2006-12-07 08:05:00,78.952,78.953,78.943,78.95,14400000.0
2006-12-07 08:06:00,78.959,78.963,78.953,78.963,6400000.0
2006-12-07 08:07:00,78.985,78.996,78.983,78.996,11200000.0
2006-12-07 08:08:00,78.992,78.992,78.981,78.988,17600000.0
2006-12-07 08:09:00,78.993,78.993,78.977,78.977,12800000.0
2006-12-07 08:10:00,78.975,78.998,78.975,78.987,12800000.0
2006-12-07 08:11:00,78.989,78.993,78.982,78.989,11200000.0
2006-12-07 08:12:00,78.982,79.001,78.982,78.991,15400000.0
2006-12-07 08:13:00,78.993,78.993,78.984,78.984,11200000.0
2006-12-07 08:16:00,78.986,78.988,78.968,78.982,11600000.0
2006-12-07 08:18:00,78.978,78.999,78.975,78.999,12800000.0
2006-12-07 08:20:00,79.015,79.017,79.001,79.004,16000000.0
2006-12-07 08:21:00,78.989,78.989,78.951,78.951,17600000.0
2006-12-07 08:22:00,78.96,78.965,78.955,78.955,11200000.0
2006-12-07 08:23:00,78.96,78.964,78.958,78.962,11200000.0
2006-12-07 08:24:00,78.965,78.965,78.958,78.958,9600000.0
2006-12-07 08:26:00,78.967,78.978,78.884,78.978,8000000.0
2006-12-07 08:27:00,78.954,78.975,78.954,78.97,12800000.0
2006-12-07 08:29:00,78.966,78.966,78.957,78.958,14400000.0
2006-12-07 08:30:00,78.968,78.977,78.95,78.95,11200000.0
2006-12-07 08:31:00,78.945,78.957,78.945,78.957,12800000.0
2006-12-07 08:32:00,78.967,78.982,78.967,78.982,11200000.0
2006-12-07 08:33:00,78.982,78.991,78.982,78.988,11000000.0
2006-12-07 08:34:00,78.993,78.993,78.972,78.972,9600000.0
2006-12-07 08:35:00,78.979,78.984,78.973,78.978,17600000.0
2006-12-07 08:36:00,78.974,78.984,78.974,78.976,17600000.0
2006-12-07 08:37:00,78.975,78.975,78.951,78.951,11200000.0
2006-12-07 08:38:00,78.945,78.951,78.943,78.951,11200000.0
2006-12-07 08:39:00,78.947,78.965,78.947,78.962,16000000.0
2006-12-07 08:40:00,78.974,78.995,78.974,78.988,16000000.0
2006-12-07 08:41:00,78.991,79.0,78.991,79.0,18000000.0
2006-12-07 08:42:00,79.006,79.006,78.998,79.002,12800000.0
2006-12-07 08:43:00,79.006,79.006,78.983,78.988,12800000.0
2006-12-07 08:44:00,78.974,78.974,78.947,78.947,12800000.0
2006-12-07 08:45:00,78.948,78.972,78.948,78.966,15400000.0
2006-12-07 08:46:00,78.964,78.969,78.96,78.967,11200000.0
2006-12-07 08:47:00,78.968,78.968,78.951,78.955,10600000.0
2006-12-07 08:48:00,78.958,78.958,78.945,78.95,12800000.0
2006-12-07 08:49:00,78.962,78.967,78.955,78.958,17600000.0
2006-12-07 08:52:00,78.959,78.959,78.944,78.951,11200000.0
2006-12-07 08:53:00,78.953,78.953,78.927,78.927,16000000.0
2006-12-07 08:54:00,78.936,78.943,78.934,78.943,11600000.0
2006-12-07 08:55:00,78.949,78.954,78.94,78.941,16000000.0
2006-12-07 08:56:00,78.95,78.958,78.95,78.954,11200000.0
2006-12-07 08:58:00,78.967,78.971,78.962,78.962,9600000.0
2006-12-07 08:59:00,78.961,78.972,78.961,78.964,12800000.0
2006-12-07 09:00:00,78.955,78.968,78.955,78.964,17600000.0
2006-12-07 09:01:00,78.958,78.958,78.945,78.954,11200000.0
2006-12-07 09:02:00,78.976,78.987,78.972,78.977,11200000.0
2006-12-07 09:04:00,78.98,78.989,78.979,78.989,11200000.0
2006-12-07 09:05:00,78.98,78.985,78.976,78.977,11200000.0
2006-12-07 09:06:00,78.971,78.987,78.97,78.982,12800000.0
2006-12-07 09:07:00,78.989,79.0,78.981,79.0,12800000.0
2006-12-07 09:08:00,79.002,79.002,78.991,78.997,12800000.0
2006-12-07 09:09:00,79.007,79.034,79.007,79.034,18400000.0
2006-12-07 09:10:00,79.038,79.038,79.024,79.026,12800000.0
2006-12-07 09:11:00,79.027,79.033,79.013,79.015,12800000.0
2006-12-07 09:12:00,79.001,79.007,78.999,79.007,12800000.0
2006-12-07 09:13:00,79.001,79.034,79.001,79.031,11200000.0
2006-12-07 09:14:00,79.026,79.031,79.017,79.017,11200000.0
2006-12-07 09:15:00,79.004,79.004,78.985,78.988,11200000.0
2006-12-07 09:16:00,78.991,79.003,78.991,78.998,12800000.0
2006-12-07 09:17:00,79.017,79.02,79.013,79.016,11200000.0
2006-12-07 09:18:00,79.015,79.029,79.015,79.029,14400000.0
2006-12-07 09:19:00,79.013,79.02,79.011,79.02,12800000.0
2006-12-07 09:20:00,79.045,79.063,79.043,79.063,16000000.0
2006-12-07 09:21:00,79.067,79.076,79.062,79.076,11200000.0
2006-12-07 09:22:00,79.08,79.088,79.068,79.088,17600000.0
2006-12-07 09:23:00,79.092,79.105,79.092,79.105,12800000.0
2006-12-07 09:24:00,79.017,79.108,79.017,79.106,11200000.0
2006-12-07 09:25:00,79.1,79.108,79.092,79.092,12800000.0
2006-12-07 09:26:00,79.076,79.091,79.072,79.091,11200000.0
2006-12-07 09:27:00,79.077,79.092,79.077,79.092,11200000.0
2006-12-07 09:28:00,79.08,79.1,79.08,79.1,12800000.0
2006-12-07 09:29:00,79.101,79.101,79.09,79.09,11200000.0
2006-12-07 09:30:00,79.089,79.089,79.079,79.079,12800000.0
2006-12-07 09:31:00,79.061,79.066,79.061,79.064,12600000.0
2006-12-07 09:32:00,79.051,79.054,79.026,79.026,14400000.0
2006-12-07 09:33:00,79.029,79.033,79.026,79.027,12800000.0
2006-12-07 09:34:00,79.024,79.026,79.017,79.026,11200000.0
2006-12-07 09:35:00,79.032,79.043,79.028,79.043,12800000.0
2006-12-07 09:36:00,79.046,79.066,79.046,79.066,9600000.0
2006-12-07 09:37:00,79.059,79.059,78.979,79.002,16000000.0
2006-12-07 09:38:00,79.0,79.025,79.0,79.022,11200000.0
2006-12-07 09:39:00,79.017,79.017,79.01,79.011,12200000.0
2006-12-07 09:40:00,79.016,79.03,79.007,79.022,14400000.0
2006-12-07 09:41:00,79.021,79.039,79.021,79.039,11200000.0
2006-12-07 09:42:00,79.018,79.026,79.017,79.017,16000000.0
2006-12-07 09:43:00,79.015,79.022,79.008,79.022,12800000.0
2006-12-07 09:44:00,79.035,79.054,79.035,79.042,13200000.0
2006-12-07 09:45:00,79.06,79.072,79.051,79.072,12800000.0
2006-12-07 09:46:00,79.072,79.072,79.053,79.065,11200000.0
2006-12-07 09:47:00,79.077,79.096,79.077,79.096,12800000.0
2006-12-07 09:48:00,79.096,79.115,79.086,79.113,11200000.0
2006-12-07 09:49:00,79.116,79.125,79.108,79.12,12800000.0
2006-12-07 09:50:00,79.121,79.125,79.115,79.115,16000000.0
2006-12-07 09:51:00,79.122,79.135,79.122,79.135,16000000.0
2006-12-07 09:52:00,79.126,79.143,79.126,79.143,14400000.0
2006-12-07 09:53:00,79.128,79.148,79.128,79.145,12800000.0
2006-12-07 09:54:00,79.143,79.143,79.109,79.13,17600000.0
2006-12-07 09:55:00,79.137,79.141,79.134,79.137,11200000.0
2006-12-07 09:56:00,79.144,79.147,79.137,79.146,14400000.0
2006-12-07 09:57:00,79.149,79.149,79.11,79.11,17000000.0
2006-12-07 09:58:00,79.107,79.124,79.016,79.124,17600000.0
2006-12-07 09:59:00,79.128,79.146,79.128,79.139,17600000.0
2006-12-07 10:00:00,79.157,79.198,79.157,79.198,11200000.0
2006-12-07 10:01:00,79.209,79.221,79.208,79.21,12200000.0
2006-12-07 10:02:00,79.185,79.185,79.154,79.174,16000000.0
2006-12-07 10:03:00,79.174,79.177,79.163,79.174,11200000.0
2006-12-07 10:04:00,79.169,79.169,79.138,79.138,8000000.0
2006-12-07 10:05:00,79.123,79.142,79.114,79.114,14400000.0
2006-12-07 10:06:00,79.11,79.131,79.11,79.131,16000000.0
2006-12-07 10:07:00,79.128,79.13,79.11,79.125,12800000.0
2006-12-07 10:08:00,79.12,79.12,79.11,79.115,11200000.0
2006-12-07 10:09:00,79.114,79.114,79.094,79.095,12200000.0
2006-12-07 10:10:00,79.091,79.091,79.061,79.065,17600000.0
2006-12-07 10:11:00,79.062,79.076,79.062,79.076,11200000.0
2006-12-07 10:13:00,79.082,79.084,79.074,79.076,12800000.0
2006-12-07 10:14:00,79.076,79.103,79.076,79.103,11200000.0
2006-12-07 10:15:00,79.097,79.139,79.097,79.139,12800000.0
2006-12-07 10:16:00,79.138,79.152,79.133,79.152,12800000.0
2006-12-07 10:17:00,79.164,79.173,79.164,79.167,11200000.0
2006-12-07 10:18:00,79.175,79.199,79.164,79.199,11200000.0
2006-12-07 10:19:00,79.204,79.205,79.198,79.205,11200000.0
2006-12-07 10:20:00,79.2,79.208,79.196,79.199,17600000.0
2006-12-07 10:21:00,79.177,79.198,79.177,79.195,16000000.0
2006-12-07 10:22:00,79.189,79.19,79.176,79.176,11200000.0
2006-12-07 10:23:00,79.186,79.186,79.171,79.171,11200000.0
2006-12-07 10:24:00,79.161,79.171,79.161,79.162,12800000.0
2006-12-07 10:25:00,79.161,79.161,79.144,79.153,11200000.0
2006-12-07 10:26:00,79.151,79.164,79.145,79.164,8000000.0
2006-12-07 10:27:00,79.163,79.178,79.163,79.178,11200000.0
2006-12-07 10:28:00,79.179,79.182,79.173,79.177,12800000.0
2006-12-07 10:29:00,79.192,79.198,79.187,79.187,11200000.0
2006-12-07 10:30:00,79.189,79.222,79.189,79.222,8000000.0
2006-12-07 10:31:00,79.212,79.212,79.172,79.206,12200000.0
2006-12-07 10:32:00,79.203,79.203,79.19,79.19,17600000.0
2006-12-07 10:33:00,79.201,79.217,79.201,79.204,10600000.0
2006-12-07 10:34:00,79.225,79.237,79.225,79.23,11200000.0
2006-12-07 10:35:00,79.212,79.212,79.2,79.21,11200000.0
2006-12-07 10:36:00,79.218,79.239,79.218,79.239,11200000.0
2006-12-07 10:37:00,79.247,79.247,79.155,79.23,11200000.0
2006-12-07 10:38:00,79.229,79.242,79.221,79.242,12800000.0
2006-12-07 10:39:00,79.24,79.249,79.24,79.249,11200000.0
2006-12-07 10:40:00,79.245,79.247,79.238,79.238,16000000.0
2006-12-07 10:41:00,79.237,79.245,79.237,79.245,12800000.0
2006-12-07 10:42:00,79.264,79.266,79.255,79.264,11200000.0
2006-12-07 10:43:00,79.262,79.267,79.259,79.26,11200000.0
2006-12-07 10:44:00,79.246,79.286,79.246,79.286,12800000.0
2006-12-07 10:45:00,79.294,79.303,79.294,79.297,12800000.0
2006-12-07 10:46:00,79.297,79.321,79.297,79.321,12800000.0
2006-12-07 10:47:00,79.322,79.322,79.291,79.308,13200000.0
2006-12-07 10:48:00,79.303,79.334,79.303,79.334,12600000.0
2006-12-07 10:49:00,79.34,79.354,79.34,79.354,11200000.0
2006-12-07 10:50:00,79.351,79.351,79.323,79.323,16000000.0
2006-12-07 10:51:00,79.317,79.324,79.315,79.324,17600000.0
2006-12-07 10:52:00,79.328,79.337,79.326,79.337,11200000.0
2006-12-07 10:54:00,79.35,79.366,79.345,79.366,17600000.0
2006-12-07 10:55:00,79.373,79.373,79.334,79.334,11200000.0
2006-12-07 10:56:00,79.351,79.351,79.327,79.327,17600000.0
2006-12-07 10:57:00,79.324,79.336,79.324,79.33,16000000.0
2006-12-07 10:58:00,79.342,79.348,79.248,79.345,12800000.0
2006-12-07 10:59:00,79.342,79.347,79.335,79.335,11200000.0
2006-12-07 11:00:00,79.346,79.346,79.323,79.334,12800000.0
2006-12-07 11:01:00,79.353,79.356,79.348,79.348,12800000.0
2006-12-07 11:02:00,79.358,79.358,79.347,79.35,16000000.0
2006-12-07 11:03:00,79.348,79.353,79.333,79.336,12800000.0
2006-12-07 11:04:00,79.338,79.35,79.338,79.344,13800000.0
2006-12-07 11:05:00,79.343,79.347,79.327,79.347,17000000.0
2006-12-07 11:06:00,79.346,79.346,79.316,79.319,17000000.0
2006-12-07 11:07:00,79.318,79.318,79.297,79.312,17600000.0
2006-12-07 11:08:00,79.263,79.32,79.263,79.31,11200000.0
2006-12-07 11:09:00,79.312,79.323,79.31,79.323,17600000.0
2006-12-07 11:10:00,79.326,79.331,79.324,79.324,12800000.0
2006-12-07 11:11:00,79.333,79.347,79.329,79.347,11200000.0
2006-12-07 11:12:00,79.343,79.358,79.338,79.338,17600000.0
2006-12-07 11:13:00,79.346,79.346,79.322,79.334,14400000.0
2006-12-07 11:14:00,79.346,79.362,79.346,79.36,11200000.0
2006-12-07 11:15:00,79.37,79.377,79.365,79.376,11200000.0
2006-12-07 11:16:00,79.361,79.363,79.358,79.363,12800000.0
2006-12-07 11:17:00,79.394,79.423,79.394,79.423,11200000.0
2006-12-07 11:18:00,79.434,79.472,79.434,79.472,12800000.0
2006-12-07 11:19:00,79.456,79.456,79.446,79.456,17600000.0
2006-12-07 11:20:00,79.451,79.461,79.449,79.456,12800000.0
2006-12-07 11:21:00,79.471,79.483,79.47,79.48,14400000.0
2006-12-07 11:22:00,79.474,79.485,79.461,79.485,12800000.0
2006-12-07 11:23:00,79.492,79.503,79.491,79.495,11200000.0
2006-12-07 11:24:00,79.486,79.486,79.47,79.482,12800000.0
2006-12-07 11:25:00,79.482,79.509,79.482,79.503,17000000.0
2006-12-07 11:26:00,79.522,79.547,79.522,79.545,14400000.0
2006-12-07 11:27:00,79.545,79.548,79.522,79.522,11200000.0
2006-12-07 11:28:00,79.49,79.495,79.481,79.495,14400000.0
2006-12-07 11:29:00,79.49,79.49,79.461,79.469,14400000.0
2006-12-07 11:30:00,79.463,79.463,79.447,79.454,14400000.0
2006-12-07 11:31:00,79.463,79.467,79.457,79.461,11200000.0
2006-12-07 11:32:00,79.465,79.474,79.464,79.467,17600000.0
2006-12-07 11:33:00,79.464,79.471,79.449,79.449,12800000.0
2006-12-07 11:34:00,79.46,79.469,79.434,79.434,12800000.0
2006-12-07 11:35:00,79.433,79.436,79.407,79.407,11200000.0
2006-12-07 11:36:00,79.422,79.463,79.422,79.463,12800000.0
2006-12-07 11:37:00,79.479,79.492,79.47,79.47,11200000.0
2006-12-07 11:38:00,79.471,79.48,79.469,79.469,11200000.0
2006-12-07 11:39:00,79.481,79.485,79.467,79.482,11200000.0
2006-12-07 11:40:00,79.461,79.466,79.458,79.464,11200000.0
2006-12-07 11:41:00,79.463,79.463,79.451,79.453,15400000.0
2006-12-07 11:42:00,79.445,79.452,79.435,79.445,17600000.0
2006-12-07 11:43:00,79.435,79.435,79.416,79.427,11200000.0
2006-12-07 11:44:00,79.421,79.432,79.421,79.426,11200000.0
2006-12-07 11:45:00,79.43,79.432,79.422,79.422,14400000.0
2006-12-07 11:46:00,79.431,79.431,79.418,79.43,10600000.0
2006-12-07 11:47:00,79.433,79.443,79.418,79.443,17600000.0
2006-12-07 11:48:00,79.434,79.434,79.414,79.425,11200000.0
2006-12-07 11:49:00,79.413,79.421,79.413,79.418,12800000.0
2006-12-07 11:50:00,79.42,79.42,79.396,79.396,12800000.0
2006-12-07 11:51:00,79.404,79.418,79.404,79.416,11200000.0
2006-12-07 11:52:00,79.423,79.423,79.412,79.42,11200000.0
2006-12-07 11:53:00,79.402,79.403,79.387,79.403,16000000.0
2006-12-07 11:54:00,79.397,79.404,79.393,79.404,14400000.0
2006-12-07 11:55:00,79.405,79.414,79.352,79.414,11200000.0
2006-12-07 11:56:00,79.4,79.405,79.39,79.392,12800000.0
2006-12-07 11:57:00,79.387,79.392,79.379,79.392,12800000.0
2006-12-07 11:58:00,79.391,79.397,79.39,79.393,11200000.0
2006-12-07 11:59:00,79.387,79.387,79.38,79.383,11200000.0
2006-12-07 12:00:00,79.389,79.389,79.381,79.387,11200000.0
2006-12-07 12:03:00,79.383,79.387,79.375,79.378,11200000.0
2006-12-07 12:04:00,79.389,79.396,79.38,79.396,17000000.0
2006-12-07 12:06:00,79.401,79.405,79.396,79.396,12200000.0
2006-12-07 12:07:00,79.394,79.397,79.389,79.392,11200000.0
2006-12-07 12:08:00,79.381,79.381,79.367,79.372,11200000.0
2006-12-07 12:09:00,79.37,79.386,79.37,79.384,14400000.0
2006-12-07 12:11:00,79.405,79.408,79.398,79.398,12800000.0
2006-12-07 12:12:00,79.428,79.445,79.428,79.445,11200000.0
2006-12-07 12:13:00,79.445,79.45,79.435,79.446,11200000.0
2006-12-07 12:14:00,79.458,79.458,79.444,79.45,12800000.0
2006-12-07 12:15:00,79.441,79.447,79.426,79.426,12800000.0
2006-12-07 12:16:00,79.415,79.437,79.415,79.421,12800000.0
2006-12-07 12:17:00,79.401,79.414,79.352,79.397,17600000.0
2006-12-07 12:18:00,79.388,79.401,79.388,79.39,16000000.0
2006-12-07 12:19:00,79.387,79.392,79.366,79.392,12800000.0
2006-12-07 12:20:00,79.392,79.394,79.383,79.385,14400000.0
2006-12-07 12:21:00,79.385,79.413,79.385,79.413,11200000.0
2006-12-07 12:22:00,79.419,79.428,79.419,79.428,16000000.0
2006-12-07 12:23:00,79.421,79.428,79.417,79.422,14400000.0
2006-12-07 12:24:00,79.416,79.416,79.387,79.387,13200000.0
2006-12-07 12:25:00,79.4,79.404,79.4,79.404,11200000.0
2006-12-07 12:26:00,79.393,79.412,79.391,79.412,11200000.0
2006-12-07 12:27:00,79.414,79.414,79.406,79.407,11200000.0
2006-12-07 12:28:00,79.393,79.414,79.393,79.408,12800000.0
2006-12-07 12:29:00,79.402,79.403,79.391,79.395,17600000.0
2006-12-07 12:30:00,79.395,79.401,79.389,79.401,17600000.0
2006-12-07 12:31:00,79.386,79.394,79.377,79.386,12800000.0
2006-12-07 12:32:00,79.394,79.403,79.394,79.401,12800000.0
2006-12-07 12:33:00,79.392,79.393,79.382,79.393,14400000.0
2006-12-07 12:34:00,79.39,79.39,79.375,79.376,12800000.0
2006-12-07 12:35:00,79.369,79.38,79.357,79.361,11200000.0
2006-12-07 12:36:00,79.372,79.374,79.365,79.37,11200000.0
2006-12-07 12:37:00,79.361,79.365,79.357,79.364,11200000.0
2006-12-07 12:38:00,79.369,79.369,79.275,79.357,17600000.0
2006-12-07 12:39:00,79.367,79.379,79.367,79.369,16000000.0
2006-12-07 12:40:00,79.363,79.365,79.345,79.357,16000000.0
2006-12-07 12:41:00,79.361,79.361,79.351,79.351,12800000.0
2006-12-07 12:42:00,79.354,79.361,79.354,79.361,14400000.0
2006-12-07 12:43:00,79.375,79.375,79.364,79.372,12800000.0
2006-12-07 12:44:00,79.366,79.377,79.362,79.373,17600000.0
2006-12-07 12:45:00,79.39,79.402,79.39,79.398,15400000.0
2006-12-07 12:46:00,79.403,79.403,79.395,79.401,12800000.0
2006-12-07 12:47:00,79.417,79.42,79.4,79.412,12800000.0
2006-12-07 12:48:00,79.416,79.416,79.406,79.414,12800000.0
2006-12-07 12:49:00,79.407,79.407,79.394,79.398,16000000.0
2006-12-07 12:50:00,79.394,79.399,79.388,79.398,14400000.0
2006-12-07 12:51:00,79.393,79.393,79.339,79.339,11200000.0
2006-12-07 12:52:00,79.344,79.359,79.343,79.359,11200000.0
2006-12-07 12:53:00,79.356,79.365,79.353,79.362,11200000.0
2006-12-07 12:54:00,79.364,79.364,79.352,79.352,12800000.0
2006-12-07 12:56:00,79.351,79.351,79.337,79.338,10600000.0
2006-12-07 12:57:00,79.312,79.312,79.298,79.298,11200000.0
2006-12-07 12:58:00,79.293,79.305,79.291,79.304,17600000.0
2006-12-07 12:59:00,79.303,79.31,79.294,79.303,16000000.0
2006-12-07 13:00:00,79.318,79.322,79.312,79.317,12800000.0
2006-12-07 13:01:00,79.309,79.312,79.301,79.312,14400000.0
2006-12-07 13:02:00,79.315,79.323,79.315,79.321,12800000.0
2006-12-07 13:03:00,79.326,79.329,79.312,79.325,16000000.0
2006-12-07 13:04:00,79.322,79.323,79.317,79.317,10600000.0
2006-12-07 13:05:00,79.319,79.324,79.309,79.314,12800000.0
2006-12-07 13:06:00,79.334,79.339,79.334,79.339,3200000.0
2006-12-07 13:07:00,79.361,79.361,79.331,79.331,14400000.0
2006-12-07 13:08:00,79.321,79.321,79.294,79.3,17600000.0
2006-12-07 13:09:00,79.3,79.3,79.29,79.296,12800000.0
2006-12-07 13:10:00,79.291,79.313,79.289,79.313,16000000.0
2006-12-07 13:11:00,79.304,79.32,79.304,79.32,11200000.0
2006-12-07 13:12:00,79.321,79.329,79.321,79.323,12800000.0
2006-12-07 13:13:00,79.318,79.318,79.311,79.316,17600000.0
2006-12-07 13:14:00,79.322,79.328,79.313,79.313,12800000.0
2006-12-07 13:15:00,79.332,79.332,79.318,79.324,12800000.0
2006-12-07 13:17:00,79.312,79.326,79.312,79.326,12800000.0
2006-12-07 13:18:00,79.31,79.322,79.303,79.322,11200000.0
2006-12-07 13:19:00,79.318,79.322,79.311,79.311,16000000.0
2006-12-07 13:20:00,79.305,79.312,79.302,79.302,9600000.0
2006-12-07 13:21:00,79.31,79.319,79.299,79.319,11200000.0
2006-12-07 13:22:00,79.298,79.303,79.295,79.299,14400000.0
2006-12-07 13:23:00,79.31,79.311,79.301,79.303,12800000.0
2006-12-07 13:24:00,79.314,79.314,79.247,79.313,8000000.0
2006-12-07 13:25:00,79.317,79.329,79.317,79.32,17600000.0
2006-12-07 13:26:00,79.323,79.326,79.319,79.326,17600000.0
2006-12-07 13:27:00,79.324,79.339,79.319,79.339,12800000.0
2006-12-07 13:28:00,79.34,79.34,79.245,79.323,16000000.0
2006-12-07 13:29:00,79.314,79.315,79.303,79.303,11200000.0
2006-12-07 13:30:00,79.32,79.326,79.319,79.321,12800000.0
2006-12-07 13:31:00,79.318,79.322,79.312,79.312,11200000.0
2006-12-07 13:32:00,79.317,79.325,79.317,79.318,11200000.0
2006-12-07 13:33:00,79.302,79.302,79.292,79.292,18600000.0
2006-12-07 13:34:00,79.297,79.303,79.294,79.301,14400000.0
2006-12-07 13:35:00,79.309,79.309,79.298,79.298,36200000.0
2006-12-07 13:36:00,79.296,79.301,79.296,79.301,17600000.0
2006-12-07 13:37:00,79.304,79.313,79.304,79.308,14400000.0
2006-12-07 13:38:00,79.305,79.308,79.294,79.297,33600000.0
2006-12-07 13:39:00,79.31,79.311,79.304,79.306,14400000.0
2006-12-07 13:40:00,79.299,79.302,79.294,79.298,40000000.0
2006-12-07 13:42:00,79.292,79.302,79.292,79.295,11200000.0
2006-12-07 13:43:00,79.304,79.309,79.297,79.309,26600000.0
2006-12-07 13:44:00,79.307,79.307,79.294,79.296,33600000.0
2006-12-07 13:45:00,79.302,79.305,79.295,79.297,20800000.0
2006-12-07 13:47:00,79.291,79.297,79.286,79.293,12800000.0
2006-12-07 13:48:00,79.299,79.303,79.295,79.295,12800000.0
2006-12-07 13:49:00,79.298,79.302,79.298,79.302,17600000.0
2006-12-07 13:50:00,79.309,79.309,79.282,79.282,11200000.0
2006-12-07 13:51:00,79.304,79.314,79.304,79.305,23400000.0
2006-12-07 13:52:00,79.309,79.322,79.305,79.305,12800000.0
2006-12-07 13:53:00,79.318,79.33,79.318,79.33,17600000.0
2006-12-07 13:54:00,79.334,79.344,79.323,79.344,25600000.0
2006-12-07 13:55:00,79.355,79.357,79.348,79.348,14400000.0
2006-12-07 13:56:00,79.331,79.335,79.322,79.331,14400000.0
2006-12-07 13:57:00,79.334,79.334,79.318,79.327,28600000.0
2006-12-07 13:58:00,79.33,79.33,79.31,79.323,14400000.0
2006-12-07 13:59:00,79.307,79.312,79.304,79.308,31400000.0
2006-12-07 14:00:00,79.308,79.318,79.308,79.314,48000000.0
2006-12-07 14:01:00,79.322,79.332,79.32,79.332,32000000.0
2006-12-07 14:02:00,79.333,79.333,79.324,79.333,13800000.0
2006-12-07 14:03:00,79.339,79.352,79.339,79.345,14400000.0
2006-12-07 14:04:00,79.345,79.351,79.345,79.35,11200000.0
2006-12-07 14:05:00,79.349,79.353,79.343,79.346,24000000.0
2006-12-07 14:06:00,79.347,79.357,79.345,79.349,36800000.0
2006-12-07 14:07:00,79.35,79.367,79.349,79.367,40000000.0
2006-12-07 14:08:00,79.362,79.374,79.362,79.362,16000000.0
2006-12-07 14:09:00,79.364,79.375,79.361,79.375,33600000.0
2006-12-07 14:10:00,79.383,79.383,79.363,79.363,33600000.0
2006-12-07 14:11:00,79.352,79.356,79.344,79.348,14400000.0
2006-12-07 14:13:00,79.326,79.329,79.322,79.324,14400000.0
2006-12-07 14:14:00,79.318,79.318,79.31,79.31,12800000.0
2006-12-07 14:15:00,79.303,79.311,79.3,79.3,28200000.0
2006-12-07 14:16:00,79.305,79.317,79.305,79.317,25600000.0
2006-12-07 14:17:00,79.316,79.319,79.304,79.304,12800000.0
2006-12-07 14:18:00,79.312,79.312,79.306,79.306,16000000.0
2006-12-07 14:20:00,79.31,79.327,79.31,79.31,25600000.0
2006-12-07 14:21:00,79.304,79.308,79.301,79.308,28800000.0
2006-12-07 14:22:00,79.304,79.325,79.304,79.325,11200000.0
2006-12-07 14:23:00,79.325,79.342,79.324,79.342,47400000.0
2006-12-07 14:25:00,79.336,79.339,79.327,79.331,12800000.0
2006-12-07 14:26:00,79.327,79.327,79.312,79.312,12800000.0
2006-12-07 14:28:00,79.314,79.319,79.303,79.309,11200000.0
2006-12-07 14:29:00,79.313,79.319,79.31,79.317,36800000.0
2006-12-07 14:31:00,79.311,79.313,79.303,79.303,20800000.0
2006-12-07 14:32:00,79.305,79.326,79.305,79.326,8000000.0
2006-12-07 14:33:00,79.326,79.334,79.326,79.333,24000000.0
2006-12-07 14:34:00,79.326,79.326,79.311,79.313,13200000.0
2006-12-07 14:35:00,79.321,79.323,79.313,79.313,14400000.0
2006-12-07 14:36:00,79.32,79.335,79.32,79.329,11200000.0
2006-12-07 14:37:00,79.331,79.331,79.31,79.31,11200000.0
2006-12-07 14:38:00,79.312,79.328,79.312,79.328,56000000.0
2006-12-07 14:39:00,79.329,79.329,79.314,79.317,12800000.0
2006-12-07 14:40:00,79.308,79.318,79.289,79.297,14400000.0
2006-12-07 14:41:00,79.285,79.292,79.279,79.29,54800000.0
2006-12-07 14:42:00,79.305,79.305,79.296,79.297,12800000.0
2006-12-07 14:43:00,79.313,79.326,79.313,79.326,25600000.0
2006-12-07 14:44:00,79.338,79.338,79.304,79.304,12800000.0
2006-12-07 14:45:00,79.316,79.346,79.316,79.346,11200000.0
2006-12-07 14:46:00,79.34,79.349,79.34,79.349,11200000.0
2006-12-07 14:47:00,79.359,79.369,79.358,79.36,15400000.0
2006-12-07 14:48:00,79.371,79.385,79.371,79.385,19200000.0
2006-12-07 14:49:00,79.383,79.39,79.378,79.39,32000000.0
2006-12-07 14:50:00,79.387,79.387,79.366,79.37,28800000.0
2006-12-07 14:51:00,79.365,79.367,79.359,79.367,32000000.0
2006-12-07 14:53:00,79.369,79.369,79.363,79.368,17600000.0
2006-12-07 14:54:00,79.367,79.368,79.364,79.367,12800000.0
2006-12-07 14:55:00,79.357,79.357,79.314,79.314,16000000.0
2006-12-07 14:56:00,79.31,79.325,79.31,79.315,12800000.0
2006-12-07 14:59:00,79.334,79.338,79.329,79.331,16000000.0
2006-12-07 15:00:00,79.323,79.334,79.316,79.334,14400000.0
2006-12-07 15:01:00,79.331,79.342,79.323,79.323,12800000.0
2006-12-07 15:03:00,79.34,79.345,79.337,79.337,12800000.0
2006-12-07 15:04:00,79.347,79.347,79.34,79.34,11200000.0
2006-12-07 15:05:00,79.337,79.349,79.337,79.349,11200000.0
2006-12-07 15:06:00,79.346,79.346,79.326,79.326,11200000.0
2006-12-07 15:07:00,79.328,79.331,79.325,79.326,25600000.0
2006-12-07 15:09:00,79.319,79.336,79.319,79.329,16000000.0
2006-12-07 15:10:00,79.345,79.35,79.342,79.342,12800000.0
2006-12-07 15:11:00,79.337,79.337,79.327,79.328,32000000.0
2006-12-07 15:12:00,79.325,79.325,79.317,79.321,12800000.0
2006-12-07 15:13:00,79.317,79.323,79.316,79.322,44800000.0
2006-12-07 15:14:00,79.324,79.328,79.324,79.328,34600000.0
2006-12-07 15:15:00,79.333,79.333,79.317,79.317,22400000.0
2006-12-07 15:16:00,79.306,79.308,79.298,79.307,36800000.0
2006-12-07 15:17:00,79.305,79.305,79.288,79.289,22400000.0
2006-12-07 15:19:00,79.289,79.299,79.289,79.292,16000000.0
2006-12-07 15:20:00,79.294,79.299,79.294,79.298,24000000.0
2006-12-07 15:22:00,79.302,79.302,79.295,79.302,12800000.0
2006-12-07 15:23:00,79.3,79.3,79.291,79.296,48000000.0
2006-12-07 15:24:00,79.292,79.292,79.269,79.282,25600000.0
2006-12-07 15:25:00,79.298,79.323,79.298,79.32,27200000.0
2006-12-07 15:26:00,79.316,79.319,79.294,79.294,40000000.0
2006-12-07 15:27:00,79.295,79.308,79.291,79.298,28800000.0
2006-12-07 15:28:00,79.296,79.298,79.291,79.295,70400000.0
2006-12-07 15:29:00,79.273,79.279,79.153,79.27,46800000.0
2006-12-07 15:30:00,79.184,79.348,79.184,79.221,115200000.0
2006-12-07 15:31:00,79.334,79.344,79.334,79.342,60800000.0
2006-12-07 15:32:00,79.34,79.34,79.313,79.313,30400000.0
2006-12-07 15:33:00,79.295,79.295,79.286,79.286,30800000.0
2006-12-07 15:34:00,79.283,79.286,79.272,79.273,22400000.0
2006-12-07 15:35:00,79.282,79.283,79.272,79.276,33600000.0
2006-12-07 15:36:00,79.256,79.27,79.253,79.253,32000000.0
2006-12-07 15:37:00,79.285,79.364,79.285,79.364,30400000.0
2006-12-07 15:38:00,79.396,79.418,79.39,79.411,59600000.0
2006-12-07 15:39:00,79.406,79.418,79.406,79.413,36800000.0
2006-12-07 15:40:00,79.406,79.406,79.376,79.377,35200000.0
2006-12-07 15:41:00,79.385,79.43,79.385,79.418,25600000.0
2006-12-07 15:42:00,79.401,79.419,79.39,79.39,43200000.0
2006-12-07 15:43:00,79.412,79.423,79.397,79.397,27200000.0
2006-12-07 15:44:00,79.372,79.402,79.372,79.377,12800000.0
2006-12-07 15:45:00,79.36,79.374,79.349,79.374,16000000.0
2006-12-07 15:46:00,79.366,79.368,79.363,79.368,14400000.0
2006-12-07 15:47:00,79.367,79.392,79.367,79.384,30400000.0
2006-12-07 15:48:00,79.407,79.415,79.4,79.411,27200000.0
2006-12-07 15:49:00,79.442,79.448,79.424,79.437,11200000.0
2006-12-07 15:50:00,79.437,79.441,79.436,79.436,11200000.0
2006-12-07 15:51:00,79.427,79.439,79.423,79.439,12800000.0
2006-12-07 15:52:00,79.453,79.46,79.432,79.432,20200000.0
2006-12-07 15:53:00,79.442,79.457,79.442,79.451,24000000.0
2006-12-07 15:54:00,79.444,79.475,79.432,79.475,28800000.0
2006-12-07 15:55:00,79.468,79.468,79.45,79.458,24000000.0
2006-12-07 15:56:00,79.459,79.477,79.459,79.464,51000000.0
2006-12-07 15:57:00,79.452,79.456,79.445,79.445,12800000.0
2006-12-07 15:58:00,79.46,79.466,79.451,79.451,19200000.0
2006-12-07 15:59:00,79.45,79.45,79.435,79.442,36800000.0
2006-12-07 16:00:00,79.429,79.43,79.384,79.384,51200000.0
2006-12-07 16:01:00,79.382,79.393,79.38,79.393,41600000.0
2006-12-07 16:02:00,79.381,79.381,79.333,79.333,11600000.0
2006-12-07 16:03:00,79.334,79.339,79.329,79.334,64000000.0
2006-12-07 16:04:00,79.318,79.33,79.315,79.315,44800000.0
2006-12-07 16:05:00,79.3,79.309,79.289,79.309,48000000.0
2006-12-07 16:06:00,79.313,79.319,79.298,79.314,35200000.0
2006-12-07 16:07:00,79.301,79.321,79.277,79.321,30800000.0
2006-12-07 16:08:00,79.32,79.323,79.293,79.323,44800000.0
2006-12-07 16:09:00,79.326,79.342,79.321,79.341,44800000.0
2006-12-07 16:10:00,79.334,79.336,79.327,79.335,41600000.0
2006-12-07 16:11:00,79.334,79.34,79.313,79.316,14400000.0
2006-12-07 16:12:00,79.33,79.336,79.327,79.329,56000000.0
2006-12-07 16:13:00,79.332,79.335,79.32,79.335,11200000.0
2006-12-07 16:14:00,79.336,79.336,79.328,79.333,49600000.0
2006-12-07 16:15:00,79.343,79.348,79.337,79.348,59200000.0
2006-12-07 16:16:00,79.323,79.334,79.302,79.334,17600000.0
2006-12-07 16:17:00,79.331,79.331,79.298,79.303,38400000.0
2006-12-07 16:18:00,79.308,79.308,79.295,79.295,11200000.0
2006-12-07 16:19:00,79.284,79.313,79.284,79.313,22400000.0
2006-12-07 16:20:00,79.297,79.325,79.284,79.325,11200000.0
2006-12-07 16:21:00,79.329,79.337,79.308,79.337,27200000.0
2006-12-07 16:22:00,79.333,79.355,79.323,79.342,41600000.0
2006-12-07 16:23:00,79.352,79.376,79.352,79.372,43200000.0
2006-12-07 16:24:00,79.384,79.387,79.374,79.38,17600000.0
2006-12-07 16:25:00,79.4,79.42,79.4,79.42,33600000.0
2006-12-07 16:26:00,79.418,79.425,79.411,79.425,17600000.0
2006-12-07 16:27:00,79.418,79.424,79.397,79.424,35200000.0
2006-12-07 16:28:00,79.408,79.415,79.405,79.408,27200000.0
2006-12-07 16:29:00,79.39,79.39,79.386,79.387,11200000.0
2006-12-07 16:30:00,79.386,79.386,79.363,79.363,11200000.0
2006-12-07 16:31:00,79.396,79.401,79.393,79.395,41600000.0
2006-12-07 16:32:00,79.396,79.407,79.396,79.407,12800000.0
2006-12-07 16:34:00,79.405,79.413,79.394,79.394,35200000.0
2006-12-07 16:35:00,79.4,79.406,79.394,79.404,52800000.0
2006-12-07 16:36:00,79.422,79.429,79.42,79.424,51200000.0
2006-12-07 16:37:00,79.407,79.416,79.406,79.416,41600000.0
2006-12-07 16:38:00,79.396,79.396,79.378,79.378,40000000.0
2006-12-07 16:39:00,79.378,79.383,79.362,79.383,35200000.0
2006-12-07 16:40:00,79.368,79.374,79.354,79.368,56000000.0
2006-12-07 16:41:00,79.364,79.376,79.358,79.376,73600000.0
2006-12-07 16:42:00,79.374,79.379,79.36,79.368,53800000.0
2006-12-07 16:43:00,79.374,79.386,79.373,79.382,17600000.0
2006-12-07 16:44:00,79.384,79.384,79.357,79.357,10600000.0
2006-12-07 16:45:00,79.341,79.361,79.341,79.361,57600000.0
2006-12-07 16:46:00,79.374,79.374,79.335,79.335,11200000.0
2006-12-07 16:47:00,79.345,79.347,79.33,79.333,70800000.0
2006-12-07 16:49:00,79.326,79.335,79.313,79.313,36800000.0
2006-12-07 16:50:00,79.316,79.332,79.316,79.331,75200000.0
2006-12-07 16:51:00,79.325,79.342,79.325,79.331,32000000.0
2006-12-07 16:52:00,79.333,79.346,79.327,79.346,46400000.0
2006-12-07 16:53:00,79.344,79.344,79.335,79.339,30400000.0
2006-12-07 16:55:00,79.332,79.342,79.332,79.342,27200000.0
2006-12-07 16:56:00,79.346,79.354,79.341,79.354,36800000.0
2006-12-07 16:57:00,79.362,79.366,79.36,79.36,19600000.0
2006-12-07 16:58:00,79.372,79.388,79.372,79.388,12800000.0
2006-12-07 16:59:00,79.377,79.377,79.358,79.358,51200000.0
2006-12-07 17:00:00,79.361,79.371,79.359,79.369,49600000.0
2006-12-07 17:01:00,79.369,79.369,79.353,79.355,39400000.0
2006-12-07 17:02:00,79.356,79.356,79.331,79.331,33600000.0
2006-12-07 17:03:00,79.331,79.345,79.322,79.328,44800000.0
2006-12-07 17:04:00,79.304,79.311,79.289,79.311,41600000.0
2006-12-07 17:05:00,79.318,79.318,79.306,79.31,54400000.0
2006-12-07 17:06:00,79.313,79.313,79.305,79.309,59600000.0
2006-12-07 17:07:00,79.305,79.313,79.299,79.303,35200000.0
2006-12-07 17:08:00,79.3,79.31,79.3,79.304,68800000.0
2006-12-07 17:09:00,79.312,79.317,79.305,79.308,59200000.0
2006-12-07 17:10:00,79.314,79.315,79.305,79.315,25600000.0
2006-12-07 17:11:00,79.305,79.31,79.305,79.305,38400000.0
2006-12-07 17:12:00,79.301,79.301,79.286,79.301,25600000.0
2006-12-07 17:13:00,79.31,79.315,79.309,79.314,28800000.0
2006-12-07 17:14:00,79.325,79.329,79.325,79.325,22400000.0
2006-12-07 17:15:00,79.33,79.33,79.32,79.33,19200000.0
2006-12-07 17:16:00,79.33,79.33,79.308,79.31,17600000.0
2006-12-07 17:17:00,79.314,79.318,79.307,79.311,38400000.0
2006-12-07 17:18:00,79.304,79.317,79.304,79.316,57600000.0
2006-12-07 17:19:00,79.321,79.325,79.319,79.325,24000000.0
2006-12-07 17:20:00,79.312,79.343,79.312,79.343,15400000.0
2006-12-07 17:21:00,79.363,79.363,79.312,79.323,28800000.0
2006-12-07 17:23:00,79.316,79.341,79.316,79.341,10600000.0
2006-12-07 17:24:00,79.345,79.345,79.322,79.335,12800000.0
2006-12-07 17:25:00,79.337,79.345,79.333,79.345,17000000.0
2006-12-07 17:26:00,79.332,79.332,79.319,79.319,12800000.0
2006-12-07 17:27:00,79.327,79.334,79.317,79.33,46400000.0
2006-12-07 17:28:00,79.329,79.329,79.322,79.325,12800000.0
2006-12-07 17:29:00,79.322,79.322,79.311,79.315,27200000.0
2006-12-07 17:30:00,79.307,79.316,79.306,79.306,17600000.0
2006-12-07 17:31:00,79.306,79.32,79.303,79.314,88000000.0
2006-12-07 17:32:00,79.301,79.302,79.293,79.296,52800000.0
2006-12-07 17:33:00,79.302,79.321,79.302,79.319,36200000.0
2006-12-07 17:34:00,79.315,79.317,79.303,79.313,64000000.0
2006-12-07 17:35:00,79.319,79.319,79.311,79.311,43200000.0
2006-12-07 17:36:00,79.309,79.317,79.309,79.309,33600000.0
2006-12-07 17:37:00,79.311,79.315,79.304,79.304,16000000.0
2006-12-07 17:38:00,79.304,79.32,79.302,79.32,35200000.0
2006-12-07 17:40:00,79.326,79.337,79.323,79.332,75200000.0
2006-12-07 17:42:00,79.335,79.335,79.323,79.33,12800000.0
2006-12-07 17:43:00,79.334,79.334,79.315,79.316,17600000.0
2006-12-07 17:44:00,79.317,79.33,79.312,79.33,29800000.0
2006-12-07 17:45:00,79.335,79.338,79.33,79.33,30400000.0
2006-12-07 17:46:00,79.335,79.341,79.329,79.329,41600000.0
2006-12-07 17:47:00,79.33,79.336,79.329,79.329,57600000.0
2006-12-07 17:48:00,79.343,79.35,79.341,79.341,57600000.0
2006-12-07 17:49:00,79.334,79.339,79.327,79.335,46400000.0
2006-12-07 17:50:00,79.329,79.337,79.326,79.326,8000000.0
2006-12-07 17:52:00,79.334,79.351,79.334,79.351,43200000.0
2006-12-07 17:53:00,79.366,79.373,79.353,79.362,33000000.0
2006-12-07 17:54:00,79.351,79.363,79.335,79.354,38400000.0
2006-12-07 17:55:00,79.361,79.373,79.361,79.365,40000000.0
2006-12-07 17:56:00,79.376,79.378,79.368,79.378,44800000.0
2006-12-07 17:57:00,79.356,79.361,79.348,79.361,37200000.0
2006-12-07 17:58:00,79.366,79.38,79.366,79.376,17600000.0
2006-12-07 17:59:00,79.379,79.384,79.37,79.384,61800000.0
2006-12-07 18:00:00,79.385,79.385,79.371,79.378,50600000.0
2006-12-07 18:01:00,79.377,79.392,79.377,79.392,32000000.0
2006-12-07 18:02:00,79.398,79.411,79.398,79.41,24000000.0
2006-12-07 18:03:00,79.404,79.411,79.401,79.411,36800000.0
2006-12-07 18:04:00,79.385,79.385,79.378,79.378,33600000.0
2006-12-07 18:05:00,79.376,79.383,79.367,79.382,12800000.0
2006-12-07 18:06:00,79.381,79.387,79.377,79.384,30400000.0
2006-12-07 18:07:00,79.377,79.377,79.366,79.376,11200000.0
2006-12-07 18:08:00,79.374,79.375,79.351,79.354,84800000.0
2006-12-07 18:09:00,79.349,79.356,79.338,79.348,33000000.0
2006-12-07 18:10:00,79.351,79.357,79.339,79.351,16000000.0
2006-12-07 18:11:00,79.354,79.357,79.349,79.353,12800000.0
2006-12-07 18:12:00,79.349,79.356,79.348,79.353,12800000.0
2006-12-07 18:13:00,79.362,79.368,79.362,79.368,27600000.0
2006-12-07 18:14:00,79.371,79.371,79.36,79.36,19200000.0
2006-12-07 18:15:00,79.363,79.363,79.355,79.361,30400000.0
2006-12-07 18:16:00,79.355,79.363,79.35,79.359,56000000.0
2006-12-07 18:17:00,79.354,79.361,79.352,79.358,43000000.0
2006-12-07 18:18:00,79.355,79.356,79.348,79.348,30400000.0
2006-12-07 18:20:00,79.346,79.354,79.346,79.349,43200000.0
2006-12-07 18:21:00,79.347,79.354,79.342,79.343,12800000.0
2006-12-07 18:22:00,79.352,79.352,79.334,79.336,33600000.0
2006-12-07 18:23:00,79.336,79.35,79.333,79.35,45800000.0
2006-12-07 18:24:00,79.35,79.351,79.335,79.351,52800000.0
2006-12-07 18:26:00,79.313,79.331,79.313,79.323,12200000.0
2006-12-07 18:28:00,79.339,79.363,79.339,79.36,12800000.0
2006-12-07 18:29:00,79.359,79.377,79.355,79.377,25600000.0
2006-12-07 18:30:00,79.383,79.389,79.376,79.381,36800000.0
2006-12-07 18:31:00,79.388,79.395,79.381,79.395,11200000.0
2006-12-07 18:32:00,79.402,79.402,79.394,79.394,70400000.0
2006-12-07 18:33:00,79.399,79.405,79.399,79.4,31400000.0
2006-12-07 18:34:00,79.412,79.447,79.412,79.447,19200000.0
2006-12-07 18:35:00,79.427,79.435,79.419,79.435,43200000.0
2006-12-07 18:36:00,79.439,79.439,79.437,79.437,3200000.0
2006-12-07 18:37:00,79.44,79.45,79.44,79.449,36800000.0
2006-12-07 18:38:00,79.445,79.455,79.443,79.446,49600000.0
2006-12-07 18:39:00,79.449,79.455,79.446,79.452,77200000.0
2006-12-07 18:41:00,79.458,79.47,79.458,79.461,72000000.0
2006-12-07 18:42:00,79.472,79.479,79.469,79.473,78400000.0
2006-12-07 18:43:00,79.48,79.48,79.441,79.441,49600000.0
2006-12-07 18:44:00,79.446,79.452,79.444,79.452,30400000.0
2006-12-07 18:45:00,79.448,79.461,79.434,79.459,12800000.0
2006-12-07 18:46:00,79.465,79.471,79.462,79.471,12800000.0
2006-12-07 18:47:00,79.464,79.47,79.452,79.452,14400000.0
2006-12-07 18:48:00,79.446,79.446,79.439,79.445,28800000.0
2006-12-07 18:49:00,79.45,79.46,79.45,79.458,24000000.0
2006-12-07 18:50:00,79.461,79.463,79.456,79.456,46400000.0
2006-12-07 18:51:00,79.464,79.476,79.463,79.472,12800000.0
2006-12-07 18:53:00,79.459,79.46,79.449,79.451,30400000.0
2006-12-07 18:55:00,79.451,79.455,79.442,79.447,21800000.0
2006-12-07 18:56:00,79.451,79.462,79.448,79.461,15400000.0
2006-12-07 18:57:00,79.466,79.468,79.462,79.468,19200000.0
2006-12-07 18:59:00,79.471,79.48,79.471,79.471,32000000.0
2006-12-07 19:00:00,79.469,79.487,79.469,79.487,14400000.0
2006-12-07 19:02:00,79.485,79.485,79.474,79.48,43200000.0
2006-12-07 19:03:00,79.486,79.489,79.481,79.489,14400000.0
2006-12-07 19:04:00,79.495,79.502,79.491,79.502,14800000.0
2006-12-07 19:05:00,79.504,79.506,79.496,79.502,17600000.0
2006-12-07 19:06:00,79.509,79.509,79.497,79.503,56000000.0
2006-12-07 19:08:00,79.515,79.548,79.515,79.515,22400000.0
2006-12-07 19:09:00,79.504,79.512,79.495,79.507,12800000.0
2006-12-07 19:10:00,79.526,79.527,79.516,79.527,17600000.0
2006-12-07 19:11:00,79.531,79.542,79.531,79.541,17600000.0
2006-12-07 19:14:00,79.564,79.564,79.542,79.546,12800000.0
2006-12-07 19:15:00,79.547,79.548,79.53,79.543,16000000.0
2006-12-07 19:16:00,79.537,79.55,79.53,79.541,12800000.0
2006-12-07 19:17:00,79.553,79.555,79.547,79.555,14400000.0
2006-12-07 19:18:00,79.546,79.554,79.545,79.545,32000000.0
2006-12-07 19:19:00,79.54,79.549,79.522,79.549,11200000.0
2006-12-07 19:23:00,79.545,79.547,79.535,79.539,15400000.0
2006-12-07 19:26:00,79.538,79.549,79.538,79.549,41600000.0
2006-12-07 19:27:00,79.549,79.56,79.549,79.56,14800000.0
2006-12-07 19:28:00,79.548,79.548,79.534,79.544,12200000.0
2006-12-07 19:29:00,79.54,79.546,79.538,79.538,12800000.0
2006-12-07 19:31:00,79.544,79.544,79.534,79.535,11200000.0
2006-12-07 19:32:00,79.532,79.535,79.528,79.528,11200000.0
2006-12-07 19:33:00,79.542,79.55,79.54,79.55,12800000.0
2006-12-07 19:34:00,79.554,79.554,79.535,79.551,12800000.0
2006-12-07 19:35:00,79.547,79.554,79.543,79.554,17600000.0
2006-12-07 19:37:00,79.54,79.599,79.54,79.599,11200000.0
2006-12-07 19:38:00,79.601,79.609,79.6,79.609,11200000.0
2006-12-07 19:39:00,79.599,79.603,79.584,79.602,12800000.0
2006-12-07 19:40:00,79.574,79.585,79.574,79.575,11200000.0
2006-12-07 19:41:00,79.578,79.584,79.577,79.58,11200000.0
2006-12-07 19:44:00,79.584,79.584,79.565,79.577,11200000.0
2006-12-07 19:45:00,79.588,79.588,79.576,79.581,16000000.0
2006-12-07 19:46:00,79.566,79.568,79.564,79.568,8000000.0
2006-12-07 19:50:00,79.566,79.566,79.562,79.562,12800000.0
2006-12-07 19:51:00,79.551,79.558,79.541,79.541,12800000.0
2006-12-07 19:52:00,79.531,79.544,79.525,79.536,16000000.0
2006-12-07 19:53:00,79.539,79.539,79.533,79.534,11200000.0
2006-12-07 19:55:00,79.53,79.53,79.521,79.524,11200000.0
2006-12-07 19:56:00,79.517,79.53,79.513,79.529,16000000.0
2006-12-07 19:57:00,79.54,79.542,79.533,79.542,12800000.0
2006-12-07 19:58:00,79.542,79.542,79.533,79.533,11200000.0
2006-12-07 19:59:00,79.534,79.534,79.528,79.528,6400000.0
2006-12-07 20:00:00,79.53,79.537,79.526,79.531,17600000.0
2006-12-07 20:01:00,79.52,79.52,79.504,79.504,12800000.0
2006-12-07 20:02:00,79.508,79.522,79.508,79.522,17600000.0
2006-12-07 20:05:00,79.525,79.535,79.521,79.534,12800000.0
2006-12-07 20:08:00,79.534,79.534,79.516,79.516,38400000.0
2006-12-07 20:09:00,79.542,79.553,79.539,79.539,11200000.0
2006-12-07 20:11:00,79.541,79.541,79.523,79.523,11200000.0
2006-12-07 20:12:00,79.521,79.533,79.518,79.525,11200000.0
2006-12-07 20:13:00,79.534,79.543,79.501,79.501,11200000.0
2006-12-07 20:14:00,79.489,79.499,79.433,79.497,14400000.0
2006-12-07 20:15:00,79.508,79.511,79.499,79.511,11200000.0
2006-12-07 20:16:00,79.511,79.511,79.503,79.506,28800000.0
2006-12-07 20:17:00,79.502,79.502,79.485,79.49,33000000.0
2006-12-07 20:18:00,79.503,79.515,79.499,79.515,11200000.0
2006-12-07 20:19:00,79.509,79.513,79.509,79.509,11200000.0
2006-12-07 20:20:00,79.512,79.521,79.507,79.521,19200000.0
2006-12-07 20:25:00,79.51,79.521,79.51,79.519,11200000.0
2006-12-07 20:28:00,79.497,79.497,79.482,79.491,11200000.0
2006-12-07 20:29:00,79.488,79.5,79.488,79.5,12800000.0
2006-12-07 20:30:00,79.494,79.511,79.494,79.511,27200000.0
2006-12-07 20:31:00,79.514,79.514,79.505,79.509,11200000.0
2006-12-07 20:32:00,79.504,79.505,79.498,79.505,8000000.0
2006-12-07 20:33:00,79.505,79.509,79.493,79.497,12800000.0
2006-12-07 20:34:00,79.504,79.525,79.504,79.525,11200000.0
2006-12-07 20:35:00,79.526,79.526,79.516,79.518,11200000.0
2006-12-07 20:36:00,79.515,79.519,79.505,79.519,16000000.0
2006-12-07 20:37:00,79.511,79.515,79.507,79.515,8000000.0
2006-12-07 20:38:00,79.502,79.515,79.502,79.511,12800000.0
2006-12-07 20:41:00,79.52,79.52,79.507,79.507,14400000.0
2006-12-07 20:42:00,79.509,79.51,79.505,79.51,11200000.0
2006-12-07 20:43:00,79.503,79.503,79.49,79.502,14400000.0
2006-12-07 20:44:00,79.506,79.51,79.506,79.507,6400000.0
2006-12-07 20:45:00,79.512,79.517,79.511,79.511,12800000.0
2006-12-07 20:46:00,79.504,79.508,79.493,79.504,14400000.0
2006-12-07 20:47:00,79.497,79.5,79.487,79.5,12800000.0
2006-12-07 20:48:00,79.507,79.507,79.489,79.5,17600000.0
2006-12-07 20:49:00,79.51,79.515,79.507,79.507,8000000.0
2006-12-07 20:50:00,79.512,79.512,79.5,79.506,14400000.0
2006-12-07 20:51:00,79.493,79.51,79.493,79.509,28800000.0
2006-12-07 20:54:00,79.505,79.506,79.495,79.506,14400000.0
2006-12-07 20:55:00,79.506,79.506,79.491,79.503,11200000.0
2006-12-07 20:56:00,79.488,79.493,79.483,79.493,8000000.0
2006-12-07 20:57:00,79.498,79.513,79.498,79.513,12800000.0
2006-12-07 20:58:00,79.509,79.509,79.498,79.503,10600000.0
2006-12-07 20:59:00,79.5,79.5,79.494,79.494,11200000.0
2006-12-07 21:00:00,79.507,79.513,79.504,79.505,17600000.0
2006-12-07 21:01:00,79.497,79.513,79.493,79.513,11200000.0
2006-12-07 21:02:00,79.513,79.513,79.503,79.503,16000000.0
2006-12-07 21:03:00,79.503,79.508,79.502,79.507,11200000.0
2006-12-07 21:04:00,79.506,79.506,79.494,79.497,16000000.0
2006-12-07 21:05:00,79.493,79.499,79.476,79.499,12800000.0
2006-12-07 21:06:00,79.497,79.507,79.495,79.495,12800000.0
2006-12-07 21:07:00,79.499,79.499,79.485,79.496,13800000.0
2006-12-07 21:08:00,79.501,79.506,79.495,79.506,16000000.0
2006-12-07 21:09:00,79.483,79.5,79.48,79.488,8000000.0
2006-12-07 21:10:00,79.495,79.501,79.495,79.501,3200000.0
2006-12-07 21:11:00,79.508,79.509,79.493,79.5,12800000.0
2006-12-07 21:16:00,79.509,79.509,79.497,79.497,9600000.0
2006-12-07 21:17:00,79.49,79.491,79.484,79.486,12800000.0
2006-12-07 21:18:00,79.491,79.497,79.405,79.497,12800000.0
2006-12-07 21:19:00,79.495,79.495,79.474,79.495,17600000.0
2006-12-07 21:20:00,79.479,79.508,79.479,79.505,14400000.0
2006-12-07 21:22:00,79.495,79.499,79.486,79.499,12800000.0
2006-12-07 21:23:00,79.494,79.508,79.494,79.508,11200000.0
2006-12-07 21:24:00,79.514,79.521,79.509,79.509,11200000.0
2006-12-07 21:25:00,79.506,79.506,79.497,79.503,11200000.0
2006-12-07 21:26:00,79.497,79.497,79.49,79.49,11200000.0
2006-12-07 21:27:00,79.492,79.496,79.491,79.496,6400000.0
2006-12-07 21:28:00,79.503,79.511,79.494,79.501,11200000.0
2006-12-07 21:29:00,79.491,79.501,79.489,79.501,11200000.0
2006-12-07 21:30:00,79.509,79.509,79.498,79.505,12800000.0
2006-12-07 21:31:00,79.504,79.508,79.503,79.508,11200000.0
2006-12-07 21:32:00,79.515,79.531,79.513,79.531,14400000.0
2006-12-07 21:33:00,79.515,79.518,79.477,79.477,11200000.0
2006-12-07 21:34:00,79.469,79.48,79.459,79.459,17000000.0
2006-12-07 21:35:00,79.471,79.495,79.46,79.495,12800000.0
2006-12-07 21:38:00,79.479,79.479,79.379,79.379,12800000.0
2006-12-07 21:39:00,79.496,79.505,79.496,79.5,9600000.0
2006-12-07 21:40:00,79.508,79.508,79.499,79.508,11200000.0
2006-12-07 21:41:00,79.487,79.487,79.449,79.449,12800000.0
2006-12-07 21:43:00,79.475,79.479,79.47,79.475,14400000.0
2006-12-07 21:44:00,79.476,79.476,79.443,79.446,12800000.0
2006-12-07 21:45:00,79.472,79.485,79.472,79.483,17600000.0
2006-12-07 21:46:00,79.489,79.489,79.472,79.479,14400000.0
2006-12-07 21:47:00,79.482,79.491,79.482,79.491,11200000.0
2006-12-07 21:48:00,79.475,79.475,79.444,79.455,16000000.0
2006-12-07 21:51:00,79.449,79.453,79.435,79.448,17600000.0
2006-12-07 21:52:00,79.452,79.452,79.438,79.438,8000000.0
2006-12-07 21:54:00,79.443,79.443,79.421,79.422,10600000.0
2006-12-07 21:55:00,79.438,79.446,79.433,79.433,11200000.0
2006-12-07 21:56:00,79.434,79.434,79.423,79.423,12800000.0
2006-12-07 21:57:00,79.416,79.421,79.374,79.374,17600000.0
2006-12-07 21:58:00,79.324,79.348,79.324,79.328,17600000.0
2006-12-07 21:59:00,79.33,79.342,79.327,79.332,12800000.0
2006-12-07 22:00:00,79.358,79.371,79.357,79.358,17600000.0
2006-12-07 22:01:00,79.333,79.344,79.328,79.34,11200000.0
2006-12-07 22:02:00,79.336,79.341,79.332,79.341,16000000.0
2006-12-07 22:04:00,79.334,79.345,79.334,79.337,16000000.0
2006-12-07 22:05:00,79.34,79.365,79.34,79.365,11200000.0
2006-12-07 22:06:00,79.376,79.376,79.359,79.359,6400000.0
2006-12-07 22:07:00,79.364,79.372,79.364,79.372,16000000.0
2006-12-07 22:08:00,79.348,79.348,79.267,79.278,16000000.0
2006-12-07 22:09:00,79.262,79.286,79.261,79.286,12800000.0
2006-12-07 22:10:00,79.285,79.288,79.255,79.255,12800000.0
2006-12-07 22:11:00,79.247,79.279,79.247,79.279,8000000.0
2006-12-07 22:12:00,79.316,79.344,79.316,79.344,12800000.0
2006-12-07 22:13:00,79.328,79.333,79.31,79.31,12800000.0
2006-12-07 22:14:00,79.299,79.305,79.295,79.302,12800000.0
2006-12-07 22:15:00,79.311,79.318,79.293,79.293,14400000.0
2006-12-07 22:16:00,79.291,79.303,79.289,79.303,12800000.0
2006-12-07 22:17:00,79.291,79.307,79.291,79.306,12800000.0
2006-12-07 22:18:00,79.321,79.321,79.306,79.306,16000000.0
2006-12-07 22:19:00,79.293,79.293,79.282,79.282,14400000.0
2006-12-07 22:20:00,79.283,79.299,79.277,79.299,12800000.0
2006-12-07 22:21:00,79.303,79.313,79.302,79.311,17600000.0
2006-12-07 22:22:00,79.311,79.311,79.289,79.289,6400000.0
2006-12-07 22:23:00,79.292,79.314,79.286,79.314,12800000.0
2006-12-07 22:24:00,79.302,79.304,79.296,79.296,11200000.0
2006-12-07 22:25:00,79.311,79.311,79.299,79.299,9600000.0
2006-12-07 22:26:00,79.299,79.334,79.299,79.334,17600000.0
2006-12-07 22:27:00,79.335,79.335,79.325,79.327,12800000.0
2006-12-07 22:28:00,79.344,79.348,79.338,79.341,11600000.0
2006-12-07 22:29:00,79.341,79.342,79.325,79.335,16000000.0
2006-12-07 22:30:00,79.337,79.337,79.324,79.324,17600000.0
2006-12-07 22:31:00,79.329,79.334,79.321,79.321,12800000.0
2006-12-07 22:32:00,79.325,79.337,79.267,79.337,11200000.0
2006-12-07 22:33:00,79.332,79.344,79.331,79.338,11200000.0
2006-12-07 22:34:00,79.336,79.344,79.324,79.324,11200000.0
2006-12-07 22:35:00,79.335,79.342,79.332,79.342,12800000.0
2006-12-07 22:36:00,79.346,79.346,79.333,79.337,17600000.0
2006-12-07 22:37:00,79.33,79.33,79.325,79.327,25600000.0
2006-12-07 22:39:00,79.332,79.338,79.328,79.338,12800000.0
2006-12-07 22:42:00,79.333,79.343,79.328,79.333,17600000.0
2006-12-07 22:43:00,79.332,79.344,79.328,79.344,16000000.0
2006-12-07 22:44:00,79.342,79.348,79.338,79.347,12800000.0
2006-12-07 22:45:00,79.345,79.345,79.33,79.34,16400000.0
2006-12-07 22:46:00,79.35,79.35,79.338,79.344,11200000.0
2006-12-07 22:47:00,79.328,79.334,79.312,79.312,17000000.0
2006-12-07 22:48:00,79.295,79.295,79.259,79.259,8000000.0
2006-12-07 22:49:00,79.259,79.266,79.256,79.26,12800000.0
2006-12-07 22:50:00,79.265,79.265,79.244,79.257,11200000.0
2006-12-07 22:51:00,79.269,79.269,79.248,79.248,11200000.0
2006-12-07 22:52:00,79.235,79.265,79.235,79.265,11200000.0
2006-12-07 22:53:00,79.246,79.25,79.237,79.24,11200000.0
2006-12-07 22:54:00,79.247,79.247,79.227,79.24,11200000.0
2006-12-07 22:55:00,79.232,79.236,79.228,79.236,12800000.0
2006-12-07 22:56:00,79.22,79.226,79.199,79.199,17000000.0
2006-12-07 22:58:00,79.199,79.199,79.173,79.173,6400000.0
2006-12-07 22:59:00,79.158,79.158,79.143,79.143,17000000.0
2006-12-07 23:00:00,79.145,79.148,79.135,79.148,9600000.0
2006-12-07 23:01:00,79.145,79.145,79.122,79.122,14400000.0
2006-12-07 23:02:00,79.151,79.161,79.15,79.155,17600000.0
2006-12-07 23:03:00,79.162,79.172,79.16,79.163,16000000.0
2006-12-07 23:04:00,79.157,79.158,79.146,79.148,11200000.0
2006-12-07 23:05:00,79.145,79.154,79.144,79.154,34000000.0
2006-12-07 23:06:00,79.167,79.167,79.152,79.152,12800000.0
2006-12-07 23:07:00,79.152,79.158,79.152,79.152,12800000.0
2006-12-07 23:08:00,79.156,79.167,79.156,79.167,11200000.0
2006-12-07 23:09:00,79.157,79.163,79.155,79.158,17600000.0
2006-12-07 23:10:00,79.15,79.15,79.13,79.143,12200000.0
2006-12-07 23:11:00,79.171,79.179,79.167,79.179,11200000.0
2006-12-07 23:12:00,79.191,79.206,79.185,79.185,16000000.0
2006-12-07 23:13:00,79.175,79.184,79.175,79.184,12800000.0
2006-12-07 23:14:00,79.187,79.187,79.167,79.169,11200000.0
2006-12-07 23:15:00,79.176,79.18,79.174,79.18,11200000.0
2006-12-07 23:16:00,79.171,79.171,79.149,79.149,12800000.0
2006-12-07 23:17:00,79.169,79.193,79.169,79.192,11200000.0
2006-12-07 23:18:00,79.194,79.203,79.191,79.196,11200000.0
2006-12-07 23:19:00,79.198,79.203,79.189,79.189,12800000.0
2006-12-07 23:20:00,79.188,79.209,79.181,79.209,14400000.0
2006-12-07 23:21:00,79.183,79.196,79.183,79.19,16000000.0
2006-12-07 23:22:00,79.183,79.186,79.179,79.183,12800000.0
2006-12-07 23:23:00,79.186,79.186,79.173,79.175,12800000.0
2006-12-07 23:24:00,79.159,79.177,79.151,79.177,11200000.0
2006-12-07 23:25:00,79.164,79.166,79.146,79.164,16000000.0
2006-12-07 23:26:00,79.172,79.181,79.161,79.173,12800000.0
2006-12-07 23:27:00,79.19,79.201,79.176,79.201,17600000.0
2006-12-07 23:28:00,79.201,79.206,79.198,79.201,12800000.0
2006-12-07 23:29:00,79.208,79.222,79.152,79.214,11200000.0
2006-12-07 23:30:00,79.224,79.225,79.216,79.22,14400000.0
2006-12-07 23:31:00,79.219,79.223,79.211,79.211,12800000.0
2006-12-07 23:32:00,79.214,79.229,79.214,79.229,17600000.0
2006-12-07 23:33:00,79.235,79.241,79.235,79.236,12800000.0
2006-12-07 23:34:00,79.23,79.233,79.218,79.233,16000000.0
2006-12-07 23:35:00,79.223,79.233,79.223,79.228,16000000.0
2006-12-07 23:36:00,79.241,79.251,79.238,79.238,12800000.0
2006-12-07 23:37:00,79.226,79.24,79.219,79.229,12800000.0
2006-12-07 23:38:00,79.219,79.228,79.219,79.228,11200000.0
2006-12-07 23:39:00,79.231,79.231,79.206,79.206,11200000.0
2006-12-07 23:40:00,79.229,79.234,79.218,79.223,35200000.0
2006-12-07 23:41:00,79.234,79.248,79.234,79.248,12800000.0
2006-12-07 23:42:00,79.25,79.25,79.239,79.244,12800000.0
2006-12-07 23:43:00,79.248,79.251,79.238,79.244,11200000.0
2006-12-07 23:44:00,79.231,79.232,79.226,79.227,16000000.0
2006-12-07 23:45:00,79.223,79.227,79.209,79.223,11200000.0
2006-12-07 23:46:00,79.207,79.208,79.19,79.208,17000000.0
2006-12-07 23:47:00,79.214,79.214,79.198,79.201,12800000.0
2006-12-07 23:48:00,79.2,79.225,79.159,79.225,8000000.0
2006-12-07 23:49:00,79.207,79.218,79.205,79.212,12800000.0
2006-12-07 23:50:00,79.204,79.22,79.203,79.22,11200000.0
2006-12-07 23:51:00,79.22,79.22,79.195,79.207,12800000.0
2006-12-07 23:52:00,79.198,79.198,79.183,79.184,12200000.0
2006-12-07 23:53:00,79.194,79.205,79.194,79.198,11200000.0
2006-12-07 23:54:00,79.186,79.197,79.152,79.164,14400000.0
2006-12-07 23:55:00,79.162,79.187,79.162,79.187,14400000.0
2006-12-07 23:56:00,79.093,79.185,79.093,79.185,11200000.0
2006-12-07 23:57:00,79.197,79.197,79.191,79.195,16400000.0
2006-12-07 23:58:00,79.191,79.226,79.175,79.226,11200000.0
2006-12-07 23:59:00,79.224,79.228,79.21,79.219,14400000.0
2006-12-08 00:00:00,79.228,79.239,79.228,79.233,9600000.0
2006-12-08 00:01:00,79.238,79.255,79.238,79.25,12800000.0
2006-12-08 00:02:00,79.244,79.246,79.236,79.239,12800000.0
2006-12-08 00:03:00,79.242,79.242,79.226,79.226,11200000.0
2006-12-08 00:04:00,79.2,79.208,79.2,79.207,11200000.0
2006-12-08 00:05:00,79.205,79.212,79.195,79.198,11200000.0
2006-12-08 00:06:00,79.211,79.217,79.208,79.216,11200000.0
2006-12-08 00:07:00,79.221,79.221,79.216,79.216,8000000.0
2006-12-08 00:08:00,79.224,79.224,79.204,79.223,12800000.0
2006-12-08 00:09:00,79.189,79.224,79.189,79.222,11200000.0
2006-12-08 00:10:00,79.228,79.228,79.214,79.221,12800000.0
2006-12-08 00:11:00,79.216,79.216,79.209,79.215,12800000.0
2006-12-08 00:12:00,79.223,79.223,79.213,79.213,8400000.0
2006-12-08 00:14:00,79.21,79.214,79.202,79.204,14400000.0
2006-12-08 00:15:00,79.224,79.224,79.202,79.217,14400000.0
2006-12-08 00:18:00,79.205,79.213,79.204,79.204,9600000.0
2006-12-08 00:19:00,79.172,79.18,79.172,79.179,12800000.0
2006-12-08 00:20:00,79.166,79.166,79.157,79.16,17600000.0
2006-12-08 00:21:00,79.174,79.179,79.167,79.173,12800000.0
2006-12-08 00:22:00,79.158,79.176,79.157,79.157,17600000.0
2006-12-08 00:23:00,79.166,79.168,79.158,79.164,12800000.0
2006-12-08 00:25:00,79.174,79.175,79.159,79.159,11200000.0
2006-12-08 00:26:00,79.157,79.159,79.148,79.159,12800000.0
2006-12-08 00:27:00,79.16,79.163,79.157,79.161,12800000.0
2006-12-08 00:28:00,79.152,79.156,79.15,79.15,32000000.0
2006-12-08 00:29:00,79.16,79.172,79.16,79.172,8000000.0
2006-12-08 00:30:00,79.174,79.176,79.17,79.173,8000000.0
2006-12-08 00:31:00,79.186,79.186,79.162,79.162,12800000.0
2006-12-08 00:32:00,79.155,79.168,79.15,79.168,12800000.0
2006-12-08 00:34:00,79.17,79.174,79.167,79.173,19200000.0
2006-12-08 00:35:00,79.164,79.174,79.154,79.169,12800000.0
2006-12-08 00:37:00,79.173,79.194,79.173,79.194,12800000.0
2006-12-08 00:38:00,79.215,79.221,79.213,79.213,12800000.0
2006-12-08 00:39:00,79.215,79.224,79.203,79.22,17600000.0
2006-12-08 00:40:00,79.238,79.238,79.23,79.231,8000000.0
2006-12-08 00:42:00,79.226,79.24,79.224,79.233,12800000.0
2006-12-08 00:43:00,79.221,79.226,79.214,79.221,16000000.0
2006-12-08 00:44:00,79.227,79.231,79.21,79.215,17600000.0
2006-12-08 00:45:00,79.209,79.222,79.209,79.215,12800000.0
2006-12-08 00:46:00,79.223,79.223,79.215,79.215,14400000.0
2006-12-08 00:47:00,79.214,79.214,79.204,79.208,12800000.0
2006-12-08 00:48:00,79.212,79.212,79.2,79.2,12800000.0
2006-12-08 00:49:00,79.211,79.211,79.196,79.196,11200000.0
2006-12-08 00:50:00,79.201,79.212,79.201,79.212,12800000.0
2006-12-08 00:51:00,79.219,79.226,79.202,79.226,11200000.0
2006-12-08 00:53:00,79.224,79.235,79.224,79.235,11200000.0
2006-12-08 00:54:00,79.233,79.241,79.23,79.23,17600000.0
2006-12-08 00:55:00,79.186,79.187,79.179,79.185,12800000.0
2006-12-08 00:56:00,79.191,79.196,79.187,79.193,12800000.0
2006-12-08 00:57:00,79.207,79.24,79.207,79.24,12800000.0
2006-12-08 00:58:00,79.284,79.322,79.284,79.322,12800000.0
2006-12-08 00:59:00,79.307,79.307,79.294,79.294,11200000.0
2006-12-08 01:00:00,79.287,79.292,79.278,79.286,16000000.0
2006-12-08 01:01:00,79.279,79.304,79.279,79.304,13800000.0
2006-12-08 01:02:00,79.306,79.313,79.306,79.307,8000000.0
2006-12-08 01:03:00,79.297,79.31,79.297,79.308,11200000.0
2006-12-08 01:04:00,79.311,79.328,79.311,79.326,12800000.0
2006-12-08 01:05:00,79.337,79.337,79.312,79.324,11200000.0
2006-12-08 01:06:00,79.312,79.312,79.241,79.305,12800000.0
2006-12-08 01:07:00,79.304,79.309,79.298,79.309,12800000.0
2006-12-08 01:08:00,79.314,79.324,79.312,79.315,16000000.0
2006-12-08 01:09:00,79.331,79.348,79.323,79.348,17600000.0
2006-12-08 01:10:00,79.342,79.345,79.326,79.331,16000000.0
2006-12-08 01:11:00,79.33,79.343,79.33,79.343,11200000.0
2006-12-08 01:12:00,79.345,79.348,79.32,79.32,16000000.0
2006-12-08 01:13:00,79.312,79.318,79.304,79.318,8000000.0
2006-12-08 01:14:00,79.323,79.324,79.313,79.321,16000000.0
2006-12-08 01:15:00,79.324,79.325,79.313,79.324,12800000.0
2006-12-08 01:16:00,79.32,79.326,79.317,79.317,25600000.0
2006-12-08 01:17:00,79.314,79.314,79.294,79.294,11200000.0
2006-12-08 01:18:00,79.324,79.325,79.316,79.323,12800000.0
2006-12-08 01:19:00,79.319,79.319,79.291,79.312,16000000.0
2006-12-08 01:20:00,79.305,79.31,79.305,79.31,11200000.0
2006-12-08 01:21:00,79.314,79.314,79.304,79.307,12800000.0
2006-12-08 01:22:00,79.324,79.334,79.322,79.334,13200000.0
2006-12-08 01:23:00,79.343,79.343,79.331,79.331,11200000.0
2006-12-08 01:24:00,79.343,79.351,79.343,79.348,12800000.0
2006-12-08 01:25:00,79.344,79.348,79.335,79.348,12800000.0
2006-12-08 01:28:00,79.351,79.366,79.351,79.359,17600000.0
2006-12-08 01:29:00,79.363,79.377,79.352,79.377,17600000.0
2006-12-08 01:31:00,79.369,79.378,79.361,79.378,11200000.0
2006-12-08 01:32:00,79.365,79.365,79.322,79.328,12800000.0
2006-12-08 01:33:00,79.34,79.34,79.319,79.332,11200000.0
2006-12-08 01:34:00,79.33,79.34,79.328,79.34,24000000.0
2006-12-08 01:35:00,79.336,79.336,79.323,79.329,14400000.0
2006-12-08 01:36:00,79.327,79.327,79.314,79.314,11200000.0
2006-12-08 01:37:00,79.32,79.343,79.32,79.343,14400000.0
2006-12-08 01:38:00,79.342,79.342,79.326,79.334,17600000.0
2006-12-08 01:39:00,79.333,79.334,79.33,79.331,14400000.0
2006-12-08 01:40:00,79.337,79.355,79.337,79.355,11200000.0
2006-12-08 01:41:00,79.358,79.358,79.35,79.35,12800000.0
2006-12-08 01:42:00,79.35,79.356,79.35,79.355,11200000.0
2006-12-08 01:43:00,79.36,79.36,79.352,79.353,11200000.0
2006-12-08 01:44:00,79.346,79.35,79.331,79.331,12800000.0
2006-12-08 01:45:00,79.326,79.329,79.316,79.319,16000000.0
2006-12-08 01:46:00,79.297,79.328,79.297,79.323,16000000.0
2006-12-08 01:47:00,79.332,79.343,79.332,79.333,14400000.0
2006-12-08 01:48:00,79.323,79.323,79.293,79.302,12800000.0
2006-12-08 01:49:00,79.292,79.296,79.284,79.284,16000000.0
2006-12-08 01:50:00,79.306,79.328,79.306,79.328,14400000.0
2006-12-08 01:51:00,79.307,79.324,79.307,79.324,11200000.0
2006-12-08 01:52:00,79.327,79.327,79.263,79.263,20800000.0
2006-12-08 01:53:00,79.271,79.276,79.244,79.244,14400000.0
2006-12-08 01:54:00,79.24,79.241,79.228,79.241,8000000.0
2006-12-08 01:55:00,79.242,79.242,79.22,79.22,12800000.0
2006-12-08 01:56:00,79.218,79.24,79.218,79.236,12800000.0
2006-12-08 01:57:00,79.218,79.229,79.217,79.229,11200000.0
2006-12-08 01:58:00,79.233,79.237,79.227,79.227,11200000.0
2006-12-08 01:59:00,79.229,79.229,79.2,79.2,8000000.0
2006-12-08 02:00:00,79.182,79.194,79.177,79.194,11200000.0
2006-12-08 02:01:00,79.204,79.204,79.193,79.2,17600000.0
2006-12-08 02:02:00,79.19,79.202,79.186,79.186,12800000.0
2006-12-08 02:03:00,79.161,79.173,79.161,79.17,16000000.0
2006-12-08 02:04:00,79.176,79.18,79.175,79.179,12800000.0
2006-12-08 02:05:00,79.187,79.187,79.175,79.175,12800000.0
2006-12-08 02:06:00,79.142,79.142,79.112,79.112,12800000.0
2006-12-08 02:07:00,79.125,79.141,79.123,79.139,12800000.0
2006-12-08 02:08:00,79.144,79.154,79.141,79.154,17600000.0
2006-12-08 02:09:00,79.14,79.143,79.133,79.143,16000000.0
2006-12-08 02:10:00,79.143,79.147,79.14,79.14,9600000.0
2006-12-08 02:11:00,79.142,79.148,79.132,79.146,12800000.0
2006-12-08 02:12:00,79.147,79.147,79.136,79.136,11200000.0
2006-12-08 02:13:00,79.133,79.149,79.133,79.145,11200000.0
2006-12-08 02:14:00,79.154,79.159,79.152,79.154,11200000.0
2006-12-08 02:15:00,79.161,79.165,79.148,79.154,11200000.0
2006-12-08 02:16:00,79.175,79.19,79.135,79.187,9600000.0
2006-12-08 02:17:00,79.18,79.182,79.174,79.174,11200000.0
2006-12-08 02:18:00,79.183,79.183,79.166,79.175,12800000.0
2006-12-08 02:19:00,79.172,79.185,79.172,79.185,12800000.0
2006-12-08 02:20:00,79.178,79.184,79.178,79.178,8000000.0
2006-12-08 02:22:00,79.189,79.222,79.189,79.222,12800000.0
2006-12-08 02:23:00,79.226,79.234,79.219,79.219,12800000.0
2006-12-08 02:24:00,79.208,79.23,79.131,79.23,11200000.0
2006-12-08 02:25:00,79.214,79.228,79.202,79.202,17000000.0
2006-12-08 02:26:00,79.211,79.224,79.201,79.22,17600000.0
2006-12-08 02:27:00,79.21,79.216,79.196,79.216,17600000.0
2006-12-08 02:28:00,79.21,79.226,79.21,79.214,14400000.0
2006-12-08 02:29:00,79.221,79.228,79.218,79.22,11200000.0
2006-12-08 02:30:00,79.22,79.228,79.22,79.225,11200000.0
2006-12-08 02:31:00,79.235,79.24,79.222,79.228,17600000.0
2006-12-08 02:32:00,79.234,79.234,79.216,79.226,11200000.0
2006-12-08 02:34:00,79.228,79.234,79.223,79.225,14400000.0
2006-12-08 02:35:00,79.227,79.237,79.227,79.237,12800000.0
2006-12-08 02:36:00,79.238,79.238,79.231,79.231,12800000.0
2006-12-08 02:37:00,79.244,79.257,79.243,79.246,12800000.0
2006-12-08 02:38:00,79.245,79.245,79.229,79.232,12800000.0
2006-12-08 02:39:00,79.22,79.222,79.214,79.218,16000000.0
2006-12-08 02:40:00,79.226,79.226,79.214,79.221,12800000.0
2006-12-08 02:41:00,79.203,79.213,79.202,79.213,11200000.0
2006-12-08 02:42:00,79.214,79.214,79.201,79.209,12800000.0
2006-12-08 02:44:00,79.214,79.221,79.209,79.221,12800000.0
2006-12-08 02:47:00,79.208,79.208,79.196,79.196,12800000.0
2006-12-08 02:48:00,79.2,79.223,79.2,79.217,14400000.0
2006-12-08 02:50:00,79.221,79.221,79.21,79.221,11200000.0
2006-12-08 02:51:00,79.221,79.222,79.201,79.222,11200000.0
2006-12-08 02:52:00,79.207,79.209,79.144,79.2,11200000.0
2006-12-08 02:53:00,79.208,79.208,79.2,79.2,11200000.0
2006-12-08 02:54:00,79.107,79.199,79.107,79.199,11200000.0
2006-12-08 02:56:00,79.207,79.213,79.205,79.213,11200000.0
2006-12-08 02:57:00,79.208,79.209,79.198,79.206,11200000.0
2006-12-08 02:58:00,79.197,79.2,79.179,79.195,8000000.0
2006-12-08 02:59:00,79.187,79.191,79.183,79.191,11200000.0
2006-12-08 03:00:00,79.202,79.208,79.114,79.114,11200000.0
2006-12-08 03:01:00,79.194,79.211,79.193,79.211,11200000.0
2006-12-08 03:04:00,79.232,79.237,79.232,79.235,11200000.0
2006-12-08 03:05:00,79.231,79.234,79.216,79.216,16000000.0
2006-12-08 03:06:00,79.224,79.252,79.224,79.252,16000000.0
2006-12-08 03:07:00,79.259,79.262,79.251,79.251,14400000.0
2006-12-08 03:08:00,79.257,79.274,79.247,79.269,11200000.0
2006-12-08 03:09:00,79.285,79.289,79.28,79.289,11200000.0
2006-12-08 03:11:00,79.286,79.3,79.286,79.295,11200000.0
2006-12-08 03:12:00,79.293,79.308,79.287,79.287,17600000.0
2006-12-08 03:13:00,79.306,79.31,79.305,79.308,16000000.0
2006-12-08 03:14:00,79.307,79.314,79.307,79.314,11200000.0
2006-12-08 03:15:00,79.318,79.318,79.31,79.313,17600000.0
2006-12-08 03:16:00,79.308,79.311,79.295,79.302,14400000.0
2006-12-08 03:17:00,79.29,79.302,79.284,79.302,11200000.0
2006-12-08 03:18:00,79.309,79.321,79.309,79.321,12800000.0
2006-12-08 03:19:00,79.323,79.323,79.315,79.317,12800000.0
2006-12-08 03:20:00,79.318,79.318,79.308,79.312,12800000.0
2006-12-08 03:21:00,79.31,79.31,79.301,79.31,13800000.0
2006-12-08 03:22:00,79.315,79.337,79.315,79.337,11200000.0
2006-12-08 03:23:00,79.34,79.351,79.338,79.351,9600000.0
2006-12-08 03:24:00,79.332,79.35,79.332,79.35,9600000.0
2006-12-08 03:25:00,79.342,79.342,79.319,79.32,17600000.0
2006-12-08 03:26:00,79.329,79.342,79.323,79.329,12800000.0
2006-12-08 03:27:00,79.327,79.333,79.323,79.323,14400000.0
2006-12-08 03:28:00,79.332,79.334,79.322,79.322,11200000.0
2006-12-08 03:29:00,79.309,79.318,79.309,79.317,12800000.0
2006-12-08 03:30:00,79.32,79.339,79.261,79.337,17600000.0
2006-12-08 03:31:00,79.345,79.352,79.339,79.339,12800000.0
2006-12-08 03:32:00,79.333,79.333,79.322,79.322,8000000.0
2006-12-08 03:33:00,79.327,79.335,79.327,79.328,11200000.0
2006-12-08 03:34:00,79.332,79.335,79.323,79.327,11200000.0
2006-12-08 03:35:00,79.315,79.315,79.305,79.305,17600000.0
2006-12-08 03:36:00,79.319,79.336,79.319,79.332,11200000.0
2006-12-08 03:37:00,79.331,79.347,79.331,79.344,17000000.0
2006-12-08 03:38:00,79.332,79.355,79.332,79.351,12800000.0
2006-12-08 03:39:00,79.354,79.364,79.295,79.364,14400000.0
2006-12-08 03:40:00,79.366,79.376,79.362,79.376,12800000.0
2006-12-08 03:41:00,79.377,79.39,79.37,79.387,10600000.0
2006-12-08 03:42:00,79.39,79.404,79.39,79.402,12800000.0
2006-12-08 03:43:00,79.405,79.405,79.385,79.398,11200000.0
2006-12-08 03:44:00,79.393,79.415,79.389,79.414,12800000.0
2006-12-08 03:45:00,79.42,79.43,79.41,79.41,11200000.0
2006-12-08 03:46:00,79.424,79.429,79.419,79.42,11200000.0
2006-12-08 03:47:00,79.407,79.407,79.387,79.387,11200000.0
2006-12-08 03:48:00,79.383,79.392,79.381,79.381,11200000.0
2006-12-08 03:49:00,79.358,79.363,79.357,79.36,16000000.0
2006-12-08 03:50:00,79.367,79.367,79.357,79.357,11200000.0
2006-12-08 03:51:00,79.362,79.37,79.361,79.37,8000000.0
2006-12-08 03:52:00,79.369,79.369,79.348,79.365,14400000.0
2006-12-08 03:53:00,79.353,79.353,79.333,79.335,9600000.0
2006-12-08 03:54:00,79.345,79.345,79.333,79.335,14400000.0
2006-12-08 03:55:00,79.332,79.343,79.328,79.343,14400000.0
2006-12-08 03:56:00,79.336,79.342,79.328,79.328,12800000.0
2006-12-08 03:57:00,79.321,79.329,79.319,79.329,12800000.0
2006-12-08 03:58:00,79.331,79.348,79.331,79.348,16000000.0
2006-12-08 03:59:00,79.352,79.352,79.343,79.344,12800000.0
2006-12-08 04:00:00,79.349,79.357,79.336,79.347,14400000.0
2006-12-08 04:01:00,79.351,79.359,79.349,79.359,11200000.0
2006-12-08 04:03:00,79.349,79.349,79.326,79.326,12800000.0
2006-12-08 04:04:00,79.338,79.344,79.331,79.334,12800000.0
2006-12-08 04:05:00,79.331,79.335,79.331,79.335,11200000.0
2006-12-08 04:06:00,79.328,79.33,79.316,79.33,14400000.0
2006-12-08 04:07:00,79.351,79.367,79.351,79.367,13800000.0
2006-12-08 04:08:00,79.36,79.403,79.36,79.403,11200000.0
2006-12-08 04:09:00,79.404,79.42,79.404,79.42,11200000.0
2006-12-08 04:10:00,79.424,79.424,79.408,79.418,14400000.0
2006-12-08 04:11:00,79.41,79.419,79.409,79.418,12800000.0
2006-12-08 04:12:00,79.428,79.428,79.414,79.414,8000000.0
2006-12-08 04:13:00,79.416,79.422,79.408,79.421,11200000.0
2006-12-08 04:14:00,79.432,79.457,79.432,79.457,11200000.0
2006-12-08 04:16:00,79.449,79.449,79.44,79.443,11200000.0
2006-12-08 04:17:00,79.453,79.462,79.445,79.462,14400000.0
2006-12-08 04:18:00,79.468,79.468,79.455,79.458,12800000.0
2006-12-08 04:19:00,79.452,79.452,79.428,79.446,12800000.0
2006-12-08 04:20:00,79.448,79.463,79.366,79.463,11200000.0
2006-12-08 04:21:00,79.476,79.476,79.462,79.462,11200000.0
2006-12-08 04:22:00,79.459,79.462,79.451,79.46,16000000.0
2006-12-08 04:23:00,79.464,79.479,79.464,79.476,12800000.0
2006-12-08 04:24:00,79.482,79.482,79.473,79.477,12800000.0
2006-12-08 04:25:00,79.478,79.485,79.465,79.485,14400000.0
2006-12-08 04:26:00,79.478,79.478,79.454,79.461,14400000.0
2006-12-08 04:27:00,79.459,79.459,79.445,79.452,9600000.0
2006-12-08 04:28:00,79.459,79.459,79.449,79.457,10600000.0
2006-12-08 04:29:00,79.461,79.477,79.453,79.477,12800000.0
2006-12-08 04:30:00,79.488,79.488,79.465,79.465,12800000.0
2006-12-08 04:31:00,79.47,79.475,79.451,79.475,12800000.0
2006-12-08 04:33:00,79.484,79.484,79.444,79.446,16000000.0
2006-12-08 04:34:00,79.467,79.477,79.464,79.472,12800000.0
2006-12-08 04:35:00,79.441,79.443,79.423,79.423,12800000.0
2006-12-08 04:36:00,79.429,79.434,79.429,79.431,6400000.0
2006-12-08 04:38:00,79.437,79.437,79.422,79.423,9600000.0
2006-12-08 04:39:00,79.437,79.447,79.429,79.438,12800000.0
2006-12-08 04:40:00,79.452,79.459,79.452,79.459,11200000.0
2006-12-08 04:41:00,79.466,79.468,79.453,79.467,11200000.0
2006-12-08 04:42:00,79.467,79.467,79.445,79.465,12800000.0
2006-12-08 04:43:00,79.461,79.467,79.451,79.467,12800000.0
2006-12-08 04:44:00,79.461,79.461,79.45,79.452,9600000.0
2006-12-08 04:45:00,79.469,79.469,79.452,79.457,12800000.0
2006-12-08 04:46:00,79.459,79.461,79.45,79.461,14400000.0
2006-12-08 04:47:00,79.458,79.458,79.451,79.451,6400000.0
2006-12-08 04:49:00,79.439,79.456,79.439,79.449,11200000.0
2006-12-08 04:50:00,79.462,79.468,79.455,79.455,11200000.0
2006-12-08 04:51:00,79.438,79.448,79.354,79.434,14400000.0
2006-12-08 04:52:00,79.44,79.448,79.44,79.446,11200000.0
2006-12-08 04:53:00,79.456,79.458,79.454,79.455,9600000.0
2006-12-08 04:54:00,79.445,79.453,79.445,79.453,12800000.0
2006-12-08 04:55:00,79.445,79.463,79.445,79.463,11200000.0
2006-12-08 04:56:00,79.457,79.47,79.456,79.47,17600000.0
2006-12-08 04:57:00,79.49,79.505,79.484,79.505,11200000.0
2006-12-08 04:58:00,79.508,79.513,79.5,79.5,8000000.0
2006-12-08 04:59:00,79.512,79.515,79.509,79.514,12800000.0
2006-12-08 05:00:00,79.498,79.515,79.498,79.506,11200000.0
2006-12-08 05:01:00,79.505,79.519,79.505,79.515,14400000.0
2006-12-08 05:02:00,79.508,79.518,79.505,79.505,14400000.0
2006-12-08 05:03:00,79.523,79.533,79.516,79.523,12800000.0
2006-12-08 05:04:00,79.522,79.523,79.513,79.52,8000000.0
2006-12-08 05:06:00,79.516,79.516,79.499,79.499,11200000.0
2006-12-08 05:07:00,79.483,79.508,79.483,79.494,14400000.0
2006-12-08 05:08:00,79.481,79.481,79.452,79.467,11200000.0
2006-12-08 05:09:00,79.474,79.478,79.461,79.461,17600000.0
2006-12-08 05:10:00,79.467,79.47,79.445,79.47,12200000.0
2006-12-08 05:13:00,79.474,79.478,79.464,79.471,12800000.0
2006-12-08 05:14:00,79.47,79.477,79.47,79.473,14400000.0
2006-12-08 05:15:00,79.474,79.492,79.466,79.486,16000000.0
2006-12-08 05:16:00,79.492,79.512,79.439,79.512,16000000.0
2006-12-08 05:19:00,79.505,79.523,79.505,79.515,16000000.0
2006-12-08 05:20:00,79.497,79.511,79.497,79.511,11200000.0
2006-12-08 05:21:00,79.503,79.511,79.498,79.51,12800000.0
2006-12-08 05:22:00,79.502,79.506,79.497,79.497,11200000.0
2006-12-08 05:23:00,79.488,79.488,79.477,79.48,12800000.0
2006-12-08 05:24:00,79.492,79.503,79.492,79.494,10000000.0
2006-12-08 05:25:00,79.499,79.502,79.491,79.502,12800000.0
2006-12-08 05:26:00,79.501,79.527,79.495,79.527,12800000.0
2006-12-08 05:27:00,79.505,79.506,79.494,79.501,12800000.0
2006-12-08 05:28:00,79.494,79.504,79.493,79.504,11200000.0
2006-12-08 05:29:00,79.489,79.493,79.48,79.493,11200000.0
2006-12-08 05:31:00,79.492,79.497,79.49,79.493,17000000.0
2006-12-08 05:32:00,79.475,79.48,79.461,79.473,12800000.0
2006-12-08 05:34:00,79.465,79.498,79.465,79.498,16000000.0
2006-12-08 05:35:00,79.475,79.475,79.457,79.466,11200000.0
2006-12-08 05:36:00,79.473,79.484,79.469,79.469,16000000.0
2006-12-08 05:37:00,79.476,79.481,79.473,79.475,11200000.0
2006-12-08 05:38:00,79.471,79.495,79.463,79.495,15400000.0
2006-12-08 05:39:00,79.488,79.498,79.485,79.498,11200000.0
2006-12-08 05:41:00,79.498,79.498,79.488,79.489,12800000.0
2006-12-08 05:42:00,79.493,79.494,79.478,79.478,11200000.0
2006-12-08 05:43:00,79.486,79.495,79.484,79.484,11600000.0
2006-12-08 05:44:00,79.488,79.488,79.483,79.483,11200000.0
2006-12-08 05:45:00,79.491,79.5,79.489,79.496,16000000.0
2006-12-08 05:46:00,79.486,79.489,79.472,79.489,17600000.0
2006-12-08 05:47:00,79.516,79.521,79.512,79.514,14400000.0
2006-12-08 05:48:00,79.506,79.506,79.483,79.495,9600000.0
2006-12-08 05:49:00,79.48,79.492,79.467,79.492,17000000.0
2006-12-08 05:50:00,79.519,79.519,79.507,79.507,11200000.0
2006-12-08 05:51:00,79.5,79.505,79.493,79.505,10600000.0
2006-12-08 05:52:00,79.516,79.516,79.501,79.503,12800000.0
2006-12-08 05:53:00,79.491,79.497,79.487,79.487,17600000.0
2006-12-08 05:54:00,79.481,79.495,79.481,79.487,9000000.0
2006-12-08 05:55:00,79.437,79.514,79.437,79.501,11200000.0
2006-12-08 05:56:00,79.457,79.475,79.457,79.475,12800000.0
2006-12-08 05:57:00,79.479,79.488,79.477,79.486,12800000.0
2006-12-08 05:59:00,79.476,79.476,79.457,79.464,12800000.0
2006-12-08 06:00:00,79.474,79.476,79.473,79.476,8000000.0
2006-12-08 06:04:00,79.465,79.468,79.452,79.461,16000000.0
2006-12-08 06:06:00,79.461,79.465,79.453,79.46,12800000.0
2006-12-08 06:12:00,79.464,79.464,79.452,79.457,11200000.0
2006-12-08 06:13:00,79.448,79.449,79.423,79.443,12800000.0
2006-12-08 06:14:00,79.446,79.446,79.428,79.443,12800000.0
2006-12-08 06:17:00,79.448,79.453,79.444,79.453,12800000.0
2006-12-08 06:18:00,79.448,79.448,79.438,79.438,12800000.0
2006-12-08 06:20:00,79.436,79.436,79.422,79.422,16000000.0
2006-12-08 06:21:00,79.422,79.422,79.405,79.416,12800000.0
2006-12-08 06:23:00,79.426,79.426,79.417,79.417,8000000.0
2006-12-08 06:25:00,79.42,79.421,79.401,79.417,12800000.0
2006-12-08 06:26:00,79.417,79.421,79.411,79.418,12800000.0
2006-12-08 06:28:00,79.417,79.42,79.417,79.417,8000000.0
2006-12-08 06:29:00,79.417,79.425,79.417,79.425,11200000.0
2006-12-08 06:31:00,79.421,79.427,79.412,79.427,14400000.0
2006-12-08 06:33:00,79.433,79.433,79.416,79.424,17600000.0
2006-12-08 06:34:00,79.401,79.43,79.401,79.43,12800000.0
2006-12-08 06:35:00,79.423,79.424,79.413,79.422,12800000.0
2006-12-08 06:37:00,79.429,79.432,79.427,79.431,12800000.0
2006-12-08 06:38:00,79.429,79.431,79.422,79.427,15400000.0
2006-12-08 06:39:00,79.398,79.403,79.377,79.403,11200000.0
2006-12-08 06:40:00,79.404,79.404,79.392,79.403,9600000.0
2006-12-08 06:41:00,79.392,79.397,79.379,79.379,12200000.0
2006-12-08 06:42:00,79.382,79.382,79.367,79.367,9600000.0
2006-12-08 06:43:00,79.298,79.359,79.298,79.359,16000000.0
2006-12-08 06:44:00,79.371,79.374,79.361,79.374,17600000.0
2006-12-08 06:45:00,79.379,79.382,79.366,79.381,17600000.0
2006-12-08 06:46:00,79.383,79.383,79.374,79.374,12800000.0
2006-12-08 06:47:00,79.383,79.385,79.376,79.385,12800000.0
2006-12-08 06:48:00,79.372,79.377,79.367,79.371,17600000.0
2006-12-08 06:49:00,79.367,79.387,79.364,79.387,17600000.0
2006-12-08 06:50:00,79.378,79.393,79.378,79.392,14400000.0
2006-12-08 06:52:00,79.381,79.398,79.381,79.398,12800000.0
2006-12-08 06:53:00,79.409,79.41,79.401,79.407,17600000.0
2006-12-08 06:54:00,79.401,79.401,79.39,79.394,14400000.0
2006-12-08 06:55:00,79.385,79.386,79.377,79.377,9600000.0
2006-12-08 06:56:00,79.365,79.365,79.351,79.358,11200000.0
2006-12-08 06:57:00,79.361,79.363,79.349,79.363,14400000.0
2006-12-08 06:58:00,79.362,79.375,79.355,79.355,12800000.0
2006-12-08 06:59:00,79.355,79.373,79.348,79.358,12800000.0
2006-12-08 07:00:00,79.376,79.386,79.373,79.38,16000000.0
2006-12-08 07:01:00,79.372,79.378,79.365,79.378,17600000.0
2006-12-08 07:02:00,79.38,79.393,79.38,79.385,12800000.0
2006-12-08 07:03:00,79.387,79.402,79.386,79.402,12800000.0
2006-12-08 07:04:00,79.393,79.407,79.393,79.402,12800000.0
2006-12-08 07:05:00,79.401,79.401,79.373,79.383,11200000.0
2006-12-08 07:06:00,79.385,79.385,79.366,79.373,12800000.0
2006-12-08 07:07:00,79.382,79.404,79.382,79.404,11200000.0
2006-12-08 07:08:00,79.405,79.416,79.389,79.41,16000000.0
2006-12-08 07:09:00,79.394,79.415,79.39,79.415,12800000.0
2006-12-08 07:10:00,79.418,79.424,79.399,79.424,8000000.0
2006-12-08 07:11:00,79.397,79.397,79.378,79.379,12800000.0
2006-12-08 07:12:00,79.377,79.397,79.377,79.387,12800000.0
2006-12-08 07:13:00,79.384,79.384,79.377,79.377,12800000.0
2006-12-08 07:14:00,79.351,79.366,79.351,79.362,11200000.0
2006-12-08 07:16:00,79.358,79.367,79.358,79.362,11200000.0
2006-12-08 07:17:00,79.367,79.367,79.357,79.357,12800000.0
2006-12-08 07:18:00,79.375,79.38,79.372,79.372,17600000.0
2006-12-08 07:19:00,79.374,79.374,79.363,79.37,12800000.0
2006-12-08 07:20:00,79.38,79.388,79.372,79.372,12200000.0
2006-12-08 07:21:00,79.357,79.357,79.334,79.334,12800000.0
2006-12-08 07:22:00,79.344,79.355,79.342,79.355,17000000.0
2006-12-08 07:23:00,79.35,79.35,79.33,79.33,11200000.0
2006-12-08 07:24:00,79.321,79.329,79.309,79.309,14400000.0
2006-12-08 07:25:00,79.32,79.326,79.309,79.326,15400000.0
2006-12-08 07:26:00,79.322,79.329,79.322,79.326,9600000.0
2006-12-08 07:27:00,79.319,79.329,79.319,79.329,16000000.0
2006-12-08 07:28:00,79.33,79.341,79.33,79.341,14400000.0
2006-12-08 07:29:00,79.342,79.351,79.341,79.341,11200000.0
2006-12-08 07:30:00,79.334,79.334,79.326,79.33,10600000.0
2006-12-08 07:31:00,79.321,79.339,79.321,79.339,17600000.0
2006-12-08 07:32:00,79.342,79.342,79.324,79.325,17000000.0
2006-12-08 07:33:00,79.322,79.323,79.312,79.312,8000000.0
2006-12-08 07:34:00,79.301,79.304,79.296,79.304,12800000.0
2006-12-08 07:35:00,79.293,79.304,79.292,79.304,16000000.0
2006-12-08 07:36:00,79.284,79.307,79.284,79.307,11200000.0
2006-12-08 07:37:00,79.315,79.332,79.31,79.332,11200000.0
2006-12-08 07:38:00,79.314,79.314,79.299,79.306,12800000.0
2006-12-08 07:39:00,79.301,79.303,79.295,79.303,11200000.0
2006-12-08 07:40:00,79.315,79.325,79.315,79.325,11200000.0
2006-12-08 07:41:00,79.321,79.329,79.317,79.325,12800000.0
2006-12-08 07:42:00,79.315,79.324,79.311,79.324,12800000.0
2006-12-08 07:44:00,79.329,79.338,79.328,79.332,11200000.0
2006-12-08 07:45:00,79.34,79.34,79.332,79.335,11200000.0
2006-12-08 07:46:00,79.332,79.336,79.329,79.336,11200000.0
2006-12-08 07:47:00,79.336,79.336,79.325,79.33,14400000.0
2006-12-08 07:48:00,79.337,79.348,79.337,79.343,14400000.0
2006-12-08 07:49:00,79.349,79.356,79.348,79.35,17600000.0
2006-12-08 07:50:00,79.243,79.351,79.243,79.346,17600000.0
2006-12-08 07:51:00,79.335,79.336,79.325,79.331,12800000.0
2006-12-08 07:52:00,79.336,79.34,79.328,79.33,17600000.0
2006-12-08 07:53:00,79.338,79.338,79.321,79.337,12800000.0
2006-12-08 07:54:00,79.334,79.336,79.319,79.319,11600000.0
2006-12-08 07:55:00,79.323,79.329,79.309,79.328,12800000.0
2006-12-08 07:56:00,79.324,79.326,79.307,79.314,16000000.0
2006-12-08 07:57:00,79.301,79.326,79.301,79.326,11200000.0
2006-12-08 07:58:00,79.333,79.333,79.315,79.315,11200000.0
2006-12-08 07:59:00,79.306,79.328,79.306,79.328,12800000.0
2006-12-08 08:00:00,79.331,79.331,79.316,79.316,8000000.0
2006-12-08 08:02:00,79.315,79.319,79.307,79.319,11200000.0
2006-12-08 08:03:00,79.344,79.359,79.344,79.355,11200000.0
2006-12-08 08:06:00,79.356,79.36,79.349,79.349,8000000.0
2006-12-08 08:08:00,79.335,79.341,79.334,79.341,17600000.0
2006-12-08 08:10:00,79.329,79.351,79.329,79.347,12800000.0
2006-12-08 08:11:00,79.348,79.352,79.343,79.352,11200000.0
2006-12-08 08:12:00,79.348,79.364,79.348,79.362,16000000.0
2006-12-08 08:13:00,79.367,79.379,79.364,79.374,11200000.0
2006-12-08 08:14:00,79.379,79.379,79.371,79.371,12800000.0
2006-12-08 08:15:00,79.389,79.406,79.384,79.394,16000000.0
2006-12-08 08:16:00,79.403,79.403,79.366,79.377,11200000.0
2006-12-08 08:17:00,79.38,79.38,79.367,79.372,12800000.0
2006-12-08 08:18:00,79.367,79.389,79.367,79.383,12200000.0
2006-12-08 08:19:00,79.376,79.39,79.363,79.365,14400000.0
2006-12-08 08:20:00,79.366,79.375,79.356,79.373,16000000.0
2006-12-08 08:21:00,79.375,79.395,79.375,79.386,17600000.0
2006-12-08 08:22:00,79.396,79.397,79.387,79.387,11200000.0
2006-12-08 08:23:00,79.387,79.387,79.378,79.378,11200000.0
2006-12-08 08:24:00,79.378,79.378,79.368,79.368,9600000.0
2006-12-08 08:25:00,79.368,79.386,79.368,79.386,12800000.0
2006-12-08 08:27:00,79.372,79.393,79.372,79.393,12800000.0
2006-12-08 08:28:00,79.394,79.401,79.371,79.401,11200000.0
2006-12-08 08:30:00,79.41,79.412,79.394,79.394,11200000.0
2006-12-08 08:31:00,79.387,79.401,79.387,79.395,12800000.0
2006-12-08 08:32:00,79.398,79.402,79.392,79.397,11200000.0
2006-12-08 08:34:00,79.401,79.404,79.396,79.402,9600000.0
2006-12-08 08:35:00,79.403,79.403,79.39,79.393,17600000.0
2006-12-08 08:37:00,79.398,79.415,79.393,79.415,11200000.0
2006-12-08 08:38:00,79.414,79.419,79.405,79.411,11200000.0
2006-12-08 08:39:00,79.404,79.428,79.404,79.428,16000000.0
2006-12-08 08:40:00,79.417,79.417,79.394,79.394,16000000.0
2006-12-08 08:41:00,79.394,79.413,79.394,79.413,17600000.0
2006-12-08 08:42:00,79.408,79.417,79.408,79.417,12800000.0
2006-12-08 08:43:00,79.413,79.414,79.398,79.414,12800000.0
2006-12-08 08:44:00,79.413,79.414,79.406,79.41,12800000.0
2006-12-08 08:45:00,79.407,79.417,79.405,79.405,16000000.0
2006-12-08 08:46:00,79.4,79.419,79.4,79.415,11200000.0
2006-12-08 08:48:00,79.436,79.447,79.431,79.431,12800000.0
2006-12-08 08:49:00,79.436,79.444,79.432,79.441,17600000.0
2006-12-08 08:50:00,79.444,79.452,79.433,79.435,12800000.0
2006-12-08 08:51:00,79.432,79.437,79.423,79.423,17600000.0
2006-12-08 08:52:00,79.442,79.449,79.435,79.441,11200000.0
2006-12-08 08:53:00,79.445,79.449,79.433,79.433,16000000.0
2006-12-08 08:54:00,79.417,79.417,79.396,79.403,9600000.0
2006-12-08 08:55:00,79.406,79.412,79.393,79.393,16000000.0
2006-12-08 08:56:00,79.407,79.414,79.403,79.414,11200000.0
2006-12-08 08:57:00,79.41,79.418,79.41,79.418,11200000.0
2006-12-08 08:58:00,79.414,79.414,79.391,79.391,9600000.0
2006-12-08 08:59:00,79.391,79.396,79.39,79.39,12800000.0
2006-12-08 09:00:00,79.382,79.382,79.36,79.36,17600000.0
2006-12-08 09:01:00,79.334,79.336,79.322,79.324,11200000.0
2006-12-08 09:02:00,79.321,79.321,79.275,79.275,11200000.0
2006-12-08 09:03:00,79.283,79.288,79.269,79.275,16000000.0
2006-12-08 09:04:00,79.275,79.285,79.271,79.283,11200000.0
2006-12-08 09:05:00,79.293,79.31,79.293,79.295,11200000.0
2006-12-08 09:06:00,79.29,79.31,79.29,79.309,12800000.0
2006-12-08 09:07:00,79.317,79.317,79.306,79.309,12800000.0
2006-12-08 09:09:00,79.304,79.304,79.287,79.303,17600000.0
2006-12-08 09:10:00,79.277,79.277,79.235,79.238,12800000.0
2006-12-08 09:11:00,79.242,79.242,79.236,79.24,12800000.0
2006-12-08 09:12:00,79.229,79.231,79.226,79.228,12800000.0
2006-12-08 09:13:00,79.236,79.248,79.236,79.237,11200000.0
2006-12-08 09:14:00,79.236,79.242,79.229,79.23,11200000.0
2006-12-08 09:15:00,79.239,79.249,79.239,79.247,11200000.0
2006-12-08 09:16:00,79.244,79.258,79.241,79.252,12800000.0
2006-12-08 09:17:00,79.281,79.305,79.281,79.305,11200000.0
2006-12-08 09:18:00,79.324,79.34,79.324,79.34,14400000.0
2006-12-08 09:19:00,79.334,79.342,79.334,79.34,12800000.0
2006-12-08 09:20:00,79.338,79.338,79.329,79.333,16000000.0
2006-12-08 09:21:00,79.318,79.331,79.308,79.331,11200000.0
2006-12-08 09:22:00,79.36,79.396,79.353,79.396,17000000.0
2006-12-08 09:23:00,79.378,79.381,79.371,79.378,12800000.0
2006-12-08 09:24:00,79.301,79.4,79.301,79.382,11200000.0
2006-12-08 09:25:00,79.365,79.371,79.365,79.367,12800000.0
2006-12-08 09:26:00,79.365,79.366,79.352,79.366,11200000.0
2006-12-08 09:27:00,79.367,79.378,79.367,79.369,11200000.0
2006-12-08 09:28:00,79.353,79.36,79.348,79.36,12800000.0
2006-12-08 09:30:00,79.368,79.368,79.356,79.356,12800000.0
2006-12-08 09:31:00,79.356,79.356,79.345,79.345,12800000.0
2006-12-08 09:32:00,79.35,79.364,79.343,79.348,13800000.0
2006-12-08 09:33:00,79.34,79.342,79.312,79.312,12800000.0
2006-12-08 09:34:00,79.311,79.316,79.302,79.302,11200000.0
2006-12-08 09:35:00,79.278,79.282,79.272,79.282,12800000.0
2006-12-08 09:36:00,79.294,79.296,79.28,79.28,9600000.0
2006-12-08 09:37:00,79.262,79.264,79.18,79.264,16000000.0
2006-12-08 09:38:00,79.275,79.278,79.261,79.275,11200000.0
2006-12-08 09:39:00,79.28,79.285,79.267,79.285,12800000.0
2006-12-08 09:40:00,79.291,79.291,79.265,79.278,14400000.0
2006-12-08 09:41:00,79.269,79.293,79.267,79.293,11200000.0
2006-12-08 09:42:00,79.287,79.297,79.287,79.287,16400000.0
2006-12-08 09:43:00,79.295,79.302,79.282,79.282,12800000.0
2006-12-08 09:44:00,79.291,79.319,79.291,79.314,12800000.0
2006-12-08 09:45:00,79.327,79.327,79.3,79.3,12800000.0
2006-12-08 09:46:00,79.296,79.309,79.289,79.309,11200000.0
2006-12-08 09:47:00,79.308,79.315,79.304,79.315,12800000.0
2006-12-08 09:48:00,79.313,79.313,79.292,79.294,11200000.0
2006-12-08 09:49:00,79.303,79.317,79.303,79.316,12800000.0
2006-12-08 09:50:00,79.31,79.321,79.31,79.31,16000000.0
2006-12-08 09:51:00,79.302,79.308,79.301,79.302,16000000.0
2006-12-08 09:52:00,79.299,79.309,79.298,79.304,13800000.0
2006-12-08 09:53:00,79.298,79.312,79.298,79.312,12800000.0
2006-12-08 09:54:00,79.315,79.315,79.294,79.305,17000000.0
2006-12-08 09:55:00,79.321,79.322,79.313,79.318,10600000.0
2006-12-08 09:56:00,79.319,79.338,79.314,79.338,14400000.0
2006-12-08 09:57:00,79.35,79.364,79.35,79.364,17600000.0
2006-12-08 09:58:00,79.368,79.372,79.277,79.365,17600000.0
2006-12-08 09:59:00,79.376,79.376,79.35,79.35,17600000.0
2006-12-08 10:00:00,79.371,79.377,79.361,79.361,11200000.0
2006-12-08 10:01:00,79.354,79.365,79.352,79.352,12800000.0
2006-12-08 10:02:00,79.356,79.363,79.351,79.358,16000000.0
2006-12-08 10:03:00,79.348,79.348,79.324,79.332,11200000.0
2006-12-08 10:04:00,79.333,79.341,79.333,79.337,8000000.0
2006-12-08 10:05:00,79.338,79.371,79.338,79.359,14400000.0
2006-12-08 10:06:00,79.365,79.368,79.36,79.365,16000000.0
2006-12-08 10:07:00,79.358,79.374,79.357,79.374,12800000.0
2006-12-08 10:08:00,79.355,79.355,79.336,79.34,11200000.0
2006-12-08 10:09:00,79.332,79.332,79.315,79.315,12800000.0
2006-12-08 10:10:00,79.313,79.313,79.3,79.306,17600000.0
2006-12-08 10:11:00,79.301,79.301,79.276,79.28,11200000.0
2006-12-08 10:12:00,79.27,79.276,79.259,79.259,12800000.0
2006-12-08 10:13:00,79.253,79.261,79.253,79.261,13200000.0
2006-12-08 10:14:00,79.265,79.268,79.261,79.267,11200000.0
2006-12-08 10:15:00,79.258,79.268,79.258,79.268,12800000.0
2006-12-08 10:16:00,79.271,79.275,79.261,79.261,12800000.0
2006-12-08 10:17:00,79.26,79.271,79.26,79.268,11200000.0
2006-12-08 10:18:00,79.265,79.267,79.242,79.263,10600000.0
2006-12-08 10:19:00,79.269,79.285,79.269,79.285,11200000.0
2006-12-08 10:20:00,79.282,79.287,79.277,79.279,17600000.0
2006-12-08 10:22:00,79.284,79.292,79.279,79.281,11200000.0
2006-12-08 10:23:00,79.287,79.289,79.278,79.283,11200000.0
2006-12-08 10:24:00,79.273,79.273,79.266,79.266,12200000.0
2006-12-08 10:25:00,79.262,79.262,79.245,79.258,11200000.0
2006-12-08 10:26:00,79.265,79.265,79.256,79.262,9600000.0
2006-12-08 10:27:00,79.263,79.27,79.261,79.27,11200000.0
2006-12-08 10:28:00,79.262,79.267,79.257,79.261,12800000.0
2006-12-08 10:29:00,79.255,79.26,79.249,79.249,11600000.0
2006-12-08 10:30:00,79.252,79.266,79.252,79.266,8000000.0
2006-12-08 10:31:00,79.253,79.253,79.229,79.234,12800000.0
2006-12-08 10:32:00,79.215,79.223,79.213,79.22,17600000.0
2006-12-08 10:33:00,79.222,79.238,79.222,79.238,11200000.0
2006-12-08 10:34:00,79.233,79.235,79.226,79.234,11200000.0
2006-12-08 10:35:00,79.239,79.245,79.238,79.244,11200000.0
2006-12-08 10:36:00,79.23,79.231,79.223,79.231,11200000.0
2006-12-08 10:37:00,79.248,79.253,79.164,79.233,11200000.0
2006-12-08 10:38:00,79.238,79.249,79.235,79.249,12800000.0
2006-12-08 10:39:00,79.245,79.257,79.245,79.253,11200000.0
2006-12-08 10:40:00,79.255,79.273,79.255,79.257,15400000.0
2006-12-08 10:41:00,79.255,79.266,79.255,79.266,12800000.0
2006-12-08 10:42:00,79.273,79.278,79.264,79.278,11200000.0
2006-12-08 10:43:00,79.281,79.29,79.281,79.283,11200000.0
2006-12-08 10:45:00,79.279,79.284,79.272,79.272,12800000.0
2006-12-08 10:46:00,79.265,79.265,79.257,79.259,12800000.0
2006-12-08 10:48:00,79.26,79.264,79.259,79.261,12800000.0
2006-12-08 10:51:00,79.254,79.261,79.251,79.251,17600000.0
2006-12-08 10:52:00,79.248,79.252,79.239,79.239,11200000.0
2006-12-08 10:53:00,79.216,79.247,79.216,79.236,11200000.0
2006-12-08 10:54:00,79.25,79.256,79.244,79.246,17600000.0
2006-12-08 10:55:00,79.248,79.259,79.248,79.248,11200000.0
2006-12-08 10:56:00,79.252,79.266,79.252,79.258,17600000.0
2006-12-08 10:57:00,79.258,79.278,79.258,79.267,16000000.0
2006-12-08 10:58:00,79.264,79.28,79.174,79.28,12800000.0
2006-12-08 10:59:00,79.287,79.29,79.281,79.282,11200000.0
2006-12-08 11:00:00,79.285,79.285,79.262,79.27,12800000.0
2006-12-08 11:01:00,79.279,79.288,79.258,79.258,12800000.0
2006-12-08 11:02:00,79.26,79.26,79.244,79.25,15400000.0
2006-12-08 11:03:00,79.26,79.26,79.242,79.259,12800000.0
2006-12-08 11:04:00,79.279,79.285,79.275,79.281,14400000.0
2006-12-08 11:05:00,79.283,79.284,79.266,79.284,17600000.0
2006-12-08 11:06:00,79.289,79.304,79.286,79.304,17600000.0
2006-12-08 11:07:00,79.292,79.292,79.254,79.265,18000000.0
2006-12-08 11:08:00,79.207,79.279,79.207,79.264,11200000.0
2006-12-08 11:09:00,79.267,79.301,79.267,79.298,17600000.0
2006-12-08 11:10:00,79.302,79.332,79.302,79.33,12800000.0
2006-12-08 11:11:00,79.324,79.324,79.31,79.311,11200000.0
2006-12-08 11:12:00,79.302,79.315,79.299,79.299,17600000.0
2006-12-08 11:13:00,79.312,79.312,79.282,79.304,14400000.0
2006-12-08 11:14:00,79.315,79.315,79.293,79.293,11200000.0
2006-12-08 11:15:00,79.274,79.283,79.271,79.283,11200000.0
2006-12-08 11:16:00,79.286,79.288,79.285,79.285,12800000.0
2006-12-08 11:17:00,79.288,79.295,79.283,79.295,11200000.0
2006-12-08 11:18:00,79.295,79.299,79.288,79.299,12800000.0
2006-12-08 11:19:00,79.304,79.308,79.301,79.301,17600000.0
2006-12-08 11:20:00,79.283,79.283,79.267,79.267,12800000.0
2006-12-08 11:21:00,79.267,79.271,79.26,79.26,14400000.0
2006-12-08 11:22:00,79.268,79.275,79.263,79.275,13200000.0
2006-12-08 11:23:00,79.262,79.262,79.238,79.238,11200000.0
2006-12-08 11:24:00,79.245,79.248,79.232,79.235,12800000.0
2006-12-08 11:25:00,79.235,79.24,79.217,79.217,17600000.0
2006-12-08 11:26:00,79.227,79.227,79.215,79.215,14400000.0
2006-12-08 11:27:00,79.213,79.231,79.199,79.231,11200000.0
2006-12-08 11:28:00,79.226,79.233,79.209,79.209,14400000.0
2006-12-08 11:29:00,79.228,79.241,79.228,79.233,14400000.0
2006-12-08 11:30:00,79.244,79.253,79.244,79.251,14400000.0
2006-12-08 11:31:00,79.261,79.261,79.24,79.243,11200000.0
2006-12-08 11:32:00,79.234,79.242,79.234,79.237,17600000.0
2006-12-08 11:33:00,79.236,79.246,79.236,79.237,12200000.0
2006-12-08 11:34:00,79.23,79.23,79.191,79.191,12800000.0
2006-12-08 11:35:00,79.2,79.218,79.2,79.209,11200000.0
2006-12-08 11:36:00,79.2,79.214,79.2,79.214,12800000.0
2006-12-08 11:37:00,79.219,79.232,79.219,79.228,11200000.0
2006-12-08 11:38:00,79.23,79.236,79.215,79.215,11200000.0
2006-12-08 11:39:00,79.24,79.244,79.23,79.237,11200000.0
2006-12-08 11:40:00,79.22,79.22,79.208,79.215,11200000.0
2006-12-08 11:41:00,79.221,79.221,79.205,79.216,15400000.0
2006-12-08 11:42:00,79.217,79.223,79.205,79.213,17600000.0
2006-12-08 11:43:00,79.214,79.214,79.194,79.204,11200000.0
2006-12-08 11:45:00,79.209,79.225,79.209,79.225,14400000.0
2006-12-08 11:46:00,79.232,79.249,79.231,79.249,10600000.0
2006-12-08 11:47:00,79.242,79.257,79.227,79.257,17600000.0
2006-12-08 11:48:00,79.261,79.261,79.242,79.255,11200000.0
2006-12-08 11:49:00,79.247,79.254,79.246,79.246,12200000.0
2006-12-08 11:50:00,79.27,79.285,79.27,79.285,12800000.0
2006-12-08 11:51:00,79.289,79.366,79.289,79.366,11200000.0
2006-12-08 11:52:00,79.409,79.409,79.379,79.382,11200000.0
2006-12-08 11:53:00,79.383,79.396,79.371,79.394,16000000.0
2006-12-08 11:54:00,79.423,79.425,79.412,79.425,14400000.0
2006-12-08 11:55:00,79.434,79.447,79.382,79.447,11200000.0
2006-12-08 11:56:00,79.438,79.438,79.409,79.412,12800000.0
2006-12-08 11:57:00,79.42,79.439,79.418,79.426,12800000.0
2006-12-08 11:58:00,79.443,79.443,79.425,79.435,11600000.0
2006-12-08 11:59:00,79.439,79.439,79.414,79.414,11200000.0
2006-12-08 12:00:00,79.447,79.466,79.447,79.458,11200000.0
2006-12-08 12:01:00,79.454,79.473,79.447,79.471,11200000.0
2006-12-08 12:02:00,79.495,79.527,79.494,79.527,14400000.0
2006-12-08 12:03:00,79.531,79.536,79.522,79.522,11200000.0
2006-12-08 12:04:00,79.538,79.569,79.538,79.569,17600000.0
2006-12-08 12:05:00,79.578,79.584,79.565,79.584,17600000.0
2006-12-08 12:06:00,79.579,79.58,79.571,79.571,12800000.0
2006-12-08 12:07:00,79.568,79.571,79.563,79.567,11200000.0
2006-12-08 12:08:00,79.564,79.571,79.556,79.571,11200000.0
2006-12-08 12:09:00,79.563,79.571,79.559,79.566,14400000.0
2006-12-08 12:10:00,79.571,79.571,79.554,79.554,10600000.0
2006-12-08 12:11:00,79.546,79.546,79.525,79.528,12800000.0
2006-12-08 12:12:00,79.533,79.533,79.526,79.527,11200000.0
2006-12-08 12:13:00,79.517,79.52,79.501,79.506,11200000.0
2006-12-08 12:14:00,79.532,79.532,79.511,79.522,12200000.0
2006-12-08 12:15:00,79.521,79.528,79.521,79.524,12800000.0
2006-12-08 12:16:00,79.505,79.527,79.505,79.527,12800000.0
2006-12-08 12:17:00,79.525,79.539,79.467,79.539,17600000.0
2006-12-08 12:18:00,79.536,79.546,79.536,79.536,16000000.0
2006-12-08 12:19:00,79.537,79.537,79.52,79.531,12800000.0
2006-12-08 12:20:00,79.529,79.529,79.512,79.517,14400000.0
2006-12-08 12:21:00,79.524,79.529,79.509,79.509,11600000.0
2006-12-08 12:22:00,79.497,79.497,79.48,79.486,16000000.0
2006-12-08 12:23:00,79.492,79.512,79.491,79.512,14400000.0
2006-12-08 12:24:00,79.515,79.523,79.513,79.515,12200000.0
2006-12-08 12:25:00,79.521,79.521,79.512,79.512,11200000.0
2006-12-08 12:26:00,79.519,79.529,79.519,79.529,11200000.0
2006-12-08 12:27:00,79.53,79.531,79.522,79.524,11200000.0
2006-12-08 12:28:00,79.524,79.524,79.511,79.511,12800000.0
2006-12-08 12:29:00,79.491,79.528,79.491,79.528,17600000.0
2006-12-08 12:30:00,79.528,79.541,79.528,79.537,17600000.0
2006-12-08 12:31:00,79.525,79.532,79.512,79.52,12800000.0
2006-12-08 12:32:00,79.52,79.534,79.52,79.524,12800000.0
2006-12-08 12:33:00,79.52,79.52,79.51,79.517,14400000.0
2006-12-08 12:34:00,79.515,79.528,79.515,79.52,12800000.0
2006-12-08 12:35:00,79.516,79.522,79.516,79.522,11200000.0
2006-12-08 12:36:00,79.521,79.532,79.521,79.532,11200000.0
2006-12-08 12:37:00,79.527,79.536,79.526,79.534,11200000.0
2006-12-08 12:38:00,79.522,79.522,79.418,79.5,17600000.0
2006-12-08 12:39:00,79.494,79.51,79.494,79.503,16000000.0
2006-12-08 12:40:00,79.497,79.5,79.479,79.489,16000000.0
2006-12-08 12:41:00,79.477,79.485,79.461,79.461,12800000.0
2006-12-08 12:42:00,79.472,79.48,79.471,79.473,13800000.0
2006-12-08 12:43:00,79.469,79.47,79.454,79.47,12800000.0
2006-12-08 12:44:00,79.457,79.469,79.452,79.469,17600000.0
2006-12-08 12:45:00,79.473,79.473,79.462,79.47,16000000.0
2006-12-08 12:46:00,79.471,79.474,79.466,79.469,12800000.0
2006-12-08 12:47:00,79.464,79.471,79.453,79.464,12800000.0
2006-12-08 12:48:00,79.46,79.469,79.459,79.469,12800000.0
2006-12-08 12:50:00,79.463,79.463,79.451,79.462,14400000.0
2006-12-08 12:51:00,79.465,79.465,79.458,79.46,10600000.0
2006-12-08 12:52:00,79.467,79.467,79.452,79.456,11200000.0
2006-12-08 12:53:00,79.451,79.458,79.447,79.457,11200000.0
2006-12-08 12:54:00,79.471,79.475,79.466,79.468,12800000.0
2006-12-08 12:55:00,79.467,79.467,79.457,79.461,16000000.0
2006-12-08 12:56:00,79.47,79.481,79.47,79.478,10600000.0
2006-12-08 12:57:00,79.483,79.505,79.483,79.505,11200000.0
2006-12-08 12:58:00,79.511,79.533,79.511,79.533,17600000.0
2006-12-08 12:59:00,79.517,79.528,79.517,79.522,16000000.0
2006-12-08 13:00:00,79.524,79.527,79.518,79.527,12800000.0
2006-12-08 13:01:00,79.527,79.527,79.52,79.523,14400000.0
2006-12-08 13:02:00,79.513,79.536,79.506,79.536,12800000.0
2006-12-08 13:03:00,79.541,79.557,79.534,79.548,16400000.0
2006-12-08 13:04:00,79.558,79.561,79.553,79.553,11200000.0
2006-12-08 13:05:00,79.542,79.544,79.523,79.525,12800000.0
2006-12-08 13:06:00,79.525,79.525,79.519,79.519,3200000.0
2006-12-08 13:07:00,79.535,79.55,79.53,79.53,14400000.0
2006-12-08 13:08:00,79.536,79.544,79.536,79.539,17600000.0
2006-12-08 13:09:00,79.546,79.552,79.545,79.552,12800000.0
2006-12-08 13:10:00,79.544,79.55,79.517,79.536,16400000.0
2006-12-08 13:11:00,79.523,79.524,79.516,79.518,11200000.0
2006-12-08 13:12:00,79.516,79.517,79.501,79.501,12800000.0
2006-12-08 13:13:00,79.498,79.505,79.497,79.5,17600000.0
2006-12-08 13:14:00,79.5,79.504,79.487,79.487,12800000.0
2006-12-08 13:15:00,79.504,79.516,79.504,79.515,12800000.0
2006-12-08 13:16:00,79.509,79.526,79.509,79.521,17600000.0
2006-12-08 13:18:00,79.509,79.52,79.501,79.52,11200000.0
2006-12-08 13:19:00,79.524,79.527,79.521,79.526,16000000.0
2006-12-08 13:20:00,79.53,79.53,79.514,79.514,9600000.0
2006-12-08 13:21:00,79.514,79.52,79.503,79.52,11200000.0
2006-12-08 13:22:00,79.509,79.511,79.504,79.509,14400000.0
2006-12-08 13:23:00,79.51,79.512,79.487,79.487,12800000.0
2006-12-08 13:24:00,79.51,79.519,79.457,79.519,8000000.0
2006-12-08 13:25:00,79.521,79.532,79.521,79.522,17600000.0
2006-12-08 13:26:00,79.523,79.534,79.523,79.534,17600000.0
2006-12-08 13:27:00,79.534,79.544,79.529,79.544,12800000.0
2006-12-08 13:28:00,79.539,79.547,79.451,79.543,16000000.0
2006-12-08 13:29:00,79.542,79.55,79.54,79.54,11200000.0
2006-12-08 13:30:00,79.547,79.547,79.539,79.539,12800000.0
2006-12-08 13:31:00,79.542,79.548,79.542,79.545,11200000.0
2006-12-08 13:32:00,79.546,79.561,79.546,79.561,11200000.0
2006-12-08 13:33:00,79.549,79.554,79.547,79.553,19200000.0
2006-12-08 13:34:00,79.555,79.555,79.529,79.534,14400000.0
2006-12-08 13:35:00,79.554,79.554,79.54,79.54,36800000.0
2006-12-08 13:36:00,79.537,79.555,79.537,79.554,17600000.0
2006-12-08 13:38:00,79.556,79.572,79.555,79.558,33600000.0
2006-12-08 13:39:00,79.577,79.579,79.57,79.579,14400000.0
2006-12-08 13:40:00,79.577,79.577,79.571,79.571,39400000.0
2006-12-08 13:41:00,79.57,79.573,79.565,79.573,16000000.0
2006-12-08 13:43:00,79.571,79.572,79.561,79.572,27200000.0
2006-12-08 13:44:00,79.574,79.579,79.567,79.567,33600000.0
2006-12-08 13:45:00,79.56,79.56,79.543,79.546,20800000.0
2006-12-08 13:46:00,79.552,79.565,79.552,79.565,24000000.0
2006-12-08 13:48:00,79.558,79.558,79.535,79.535,12800000.0
2006-12-08 13:49:00,79.548,79.557,79.548,79.557,17000000.0
2006-12-08 13:50:00,79.556,79.556,79.535,79.535,11200000.0
2006-12-08 13:51:00,79.542,79.55,79.542,79.546,24000000.0
2006-12-08 13:52:00,79.537,79.537,79.511,79.511,12800000.0
2006-12-08 13:53:00,79.51,79.518,79.51,79.513,17600000.0
2006-12-08 13:54:00,79.523,79.536,79.523,79.536,25600000.0
2006-12-08 13:55:00,79.538,79.54,79.531,79.532,14400000.0
2006-12-08 13:56:00,79.54,79.553,79.52,79.52,14400000.0
2006-12-08 13:57:00,79.524,79.543,79.516,79.543,28800000.0
2006-12-08 13:58:00,79.552,79.554,79.538,79.538,14400000.0
2006-12-08 13:59:00,79.543,79.55,79.539,79.548,32000000.0
2006-12-08 14:00:00,79.534,79.545,79.534,79.536,47400000.0
2006-12-08 14:01:00,79.532,79.543,79.531,79.537,31400000.0
2006-12-08 14:02:00,79.522,79.533,79.521,79.533,14400000.0
2006-12-08 14:04:00,79.529,79.529,79.512,79.512,11200000.0
2006-12-08 14:06:00,79.504,79.514,79.504,79.514,36800000.0
2006-12-08 14:07:00,79.514,79.516,79.504,79.512,40000000.0
2006-12-08 14:08:00,79.514,79.517,79.509,79.509,16000000.0
2006-12-08 14:09:00,79.512,79.527,79.511,79.527,33600000.0
2006-12-08 14:11:00,79.524,79.527,79.518,79.527,14400000.0
2006-12-08 14:12:00,79.52,79.531,79.52,79.53,27200000.0
2006-12-08 14:13:00,79.534,79.535,79.527,79.535,14400000.0
2006-12-08 14:14:00,79.541,79.541,79.535,79.541,12800000.0
2006-12-08 14:15:00,79.545,79.549,79.54,79.54,28800000.0
2006-12-08 14:16:00,79.539,79.573,79.539,79.573,25600000.0
2006-12-08 14:17:00,79.576,79.604,79.576,79.604,12800000.0
2006-12-08 14:18:00,79.603,79.603,79.589,79.594,16000000.0
2006-12-08 14:19:00,79.596,79.599,79.587,79.587,12800000.0
2006-12-08 14:20:00,79.588,79.605,79.588,79.599,25600000.0
2006-12-08 14:21:00,79.592,79.603,79.591,79.603,28800000.0
2006-12-08 14:22:00,79.598,79.604,79.591,79.598,11200000.0
2006-12-08 14:23:00,79.589,79.592,79.582,79.586,48000000.0
2006-12-08 14:24:00,79.589,79.593,79.581,79.59,12200000.0
2006-12-08 14:25:00,79.593,79.61,79.593,79.604,12800000.0
2006-12-08 14:26:00,79.601,79.609,79.6,79.606,12200000.0
2006-12-08 14:27:00,79.602,79.615,79.602,79.613,18000000.0
2006-12-08 14:28:00,79.616,79.628,79.606,79.628,11200000.0
2006-12-08 14:29:00,79.632,79.634,79.625,79.626,36200000.0
2006-12-08 14:30:00,79.62,79.621,79.611,79.611,22400000.0
2006-12-08 14:31:00,79.581,79.605,79.581,79.605,20800000.0
2006-12-08 14:32:00,79.597,79.608,79.588,79.598,14400000.0
2006-12-08 14:33:00,79.583,79.597,79.577,79.596,24000000.0
2006-12-08 14:34:00,79.607,79.607,79.582,79.582,12800000.0
2006-12-08 14:35:00,79.557,79.56,79.547,79.548,14400000.0
2006-12-08 14:36:00,79.579,79.593,79.579,79.579,11200000.0
2006-12-08 14:37:00,79.585,79.585,79.578,79.579,11200000.0
2006-12-08 14:38:00,79.574,79.582,79.57,79.57,55400000.0
2006-12-08 14:39:00,79.561,79.561,79.534,79.534,12800000.0
2006-12-08 14:40:00,79.528,79.56,79.528,79.552,14400000.0
2006-12-08 14:41:00,79.56,79.573,79.56,79.572,56000000.0
2006-12-08 14:42:00,79.582,79.587,79.575,79.579,12800000.0
2006-12-08 14:43:00,79.584,79.589,79.583,79.586,25600000.0
2006-12-08 14:44:00,79.589,79.589,79.581,79.581,12800000.0
2006-12-08 14:46:00,79.59,79.614,79.59,79.614,11200000.0
2006-12-08 14:47:00,79.623,79.627,79.616,79.622,15400000.0
2006-12-08 14:49:00,79.632,79.634,79.617,79.634,32000000.0
2006-12-08 14:50:00,79.629,79.629,79.618,79.618,28800000.0
2006-12-08 14:51:00,79.626,79.626,79.615,79.624,32000000.0
2006-12-08 14:52:00,79.623,79.623,79.617,79.617,12800000.0
2006-12-08 14:53:00,79.619,79.621,79.61,79.61,17600000.0
2006-12-08 14:54:00,79.612,79.636,79.612,79.636,12800000.0
2006-12-08 14:55:00,79.637,79.652,79.637,79.652,16000000.0
2006-12-08 14:56:00,79.637,79.649,79.637,79.64,12800000.0
2006-12-08 14:57:00,79.649,79.649,79.624,79.624,12800000.0
2006-12-08 14:58:00,79.639,79.639,79.625,79.638,17600000.0
2006-12-08 15:00:00,79.639,79.641,79.633,79.634,14400000.0
2006-12-08 15:01:00,79.625,79.625,79.604,79.604,12800000.0
2006-12-08 15:02:00,79.612,79.635,79.61,79.635,27200000.0
2006-12-08 15:03:00,79.657,79.669,79.656,79.668,12800000.0
2006-12-08 15:04:00,79.666,79.673,79.666,79.67,11200000.0
2006-12-08 15:05:00,79.667,79.674,79.661,79.674,11200000.0
2006-12-08 15:06:00,79.67,79.67,79.659,79.659,11200000.0
2006-12-08 15:07:00,79.678,79.692,79.67,79.692,25600000.0
2006-12-08 15:08:00,79.667,79.681,79.667,79.669,17600000.0
2006-12-08 15:09:00,79.639,79.655,79.639,79.647,16000000.0
2006-12-08 15:10:00,79.655,79.655,79.638,79.638,12800000.0
2006-12-08 15:11:00,79.628,79.628,79.607,79.607,31400000.0
2006-12-08 15:12:00,79.612,79.623,79.612,79.619,12800000.0
2006-12-08 15:13:00,79.622,79.625,79.619,79.619,44800000.0
2006-12-08 15:14:00,79.631,79.639,79.63,79.639,35200000.0
2006-12-08 15:15:00,79.631,79.631,79.615,79.622,22400000.0
2006-12-08 15:16:00,79.626,79.636,79.626,79.628,36800000.0
2006-12-08 15:17:00,79.643,79.664,79.643,79.648,22400000.0
2006-12-08 15:18:00,79.655,79.673,79.655,79.673,22400000.0
2006-12-08 15:19:00,79.668,79.671,79.665,79.665,15400000.0
2006-12-08 15:20:00,79.656,79.656,79.611,79.611,23400000.0
2006-12-08 15:21:00,79.584,79.584,79.57,79.57,14400000.0
2006-12-08 15:22:00,79.571,79.571,79.538,79.543,12200000.0
2006-12-08 15:23:00,79.546,79.562,79.546,79.562,48000000.0
2006-12-08 15:24:00,79.567,79.577,79.56,79.576,25600000.0
2006-12-08 15:25:00,79.57,79.571,79.557,79.557,27200000.0
2006-12-08 15:26:00,79.56,79.573,79.56,79.571,40000000.0
2006-12-08 15:27:00,79.56,79.571,79.56,79.571,28200000.0
2006-12-08 15:28:00,79.56,79.56,79.521,79.521,70400000.0
2006-12-08 15:29:00,79.49,79.511,79.414,79.5,46400000.0
2006-12-08 15:30:00,79.482,79.645,79.482,79.534,115200000.0
2006-12-08 15:31:00,79.671,79.672,79.658,79.666,60800000.0
2006-12-08 15:32:00,79.659,79.659,79.634,79.646,30400000.0
2006-12-08 15:33:00,79.61,79.61,79.579,79.583,30400000.0
2006-12-08 15:34:00,79.589,79.589,79.565,79.578,22400000.0
2006-12-08 15:35:00,79.585,79.585,79.545,79.572,33600000.0
2006-12-08 15:36:00,79.564,79.571,79.556,79.557,31400000.0
2006-12-08 15:37:00,79.523,79.551,79.523,79.529,30400000.0
2006-12-08 15:38:00,79.531,79.539,79.513,79.521,59200000.0
2006-12-08 15:39:00,79.509,79.518,79.498,79.518,36800000.0
2006-12-08 15:40:00,79.5,79.514,79.486,79.514,35200000.0
2006-12-08 15:41:00,79.521,79.521,79.478,79.478,25600000.0
2006-12-08 15:42:00,79.487,79.519,79.487,79.512,43200000.0
2006-12-08 15:43:00,79.511,79.533,79.511,79.533,27200000.0
2006-12-08 15:44:00,79.521,79.538,79.52,79.52,12800000.0
2006-12-08 15:45:00,79.506,79.521,79.481,79.484,16000000.0
2006-12-08 15:46:00,79.451,79.499,79.451,79.499,14400000.0
2006-12-08 15:47:00,79.5,79.5,79.486,79.493,30400000.0
2006-12-08 15:48:00,79.492,79.492,79.449,79.464,27200000.0
2006-12-08 15:49:00,79.454,79.489,79.454,79.484,11200000.0
2006-12-08 15:50:00,79.451,79.451,79.438,79.449,11200000.0
2006-12-08 15:51:00,79.422,79.463,79.422,79.459,12800000.0
2006-12-08 15:52:00,79.474,79.515,79.474,79.515,20800000.0
2006-12-08 15:53:00,79.543,79.543,79.501,79.501,24000000.0
2006-12-08 15:54:00,79.45,79.517,79.45,79.517,28800000.0
2006-12-08 15:55:00,79.528,79.544,79.511,79.544,24000000.0
2006-12-08 15:56:00,79.569,79.569,79.553,79.567,51600000.0
2006-12-08 15:57:00,79.549,79.586,79.549,79.586,12800000.0
2006-12-08 15:58:00,79.59,79.59,79.536,79.536,19200000.0
2006-12-08 15:59:00,79.528,79.528,79.506,79.506,36800000.0
2006-12-08 16:00:00,79.501,79.502,79.482,79.482,50600000.0
2006-12-08 16:01:00,79.503,79.519,79.503,79.519,41600000.0
2006-12-08 16:02:00,79.514,79.522,79.513,79.521,11200000.0
2006-12-08 16:03:00,79.518,79.518,79.5,79.504,64000000.0
2006-12-08 16:04:00,79.511,79.534,79.511,79.521,44800000.0
2006-12-08 16:05:00,79.51,79.51,79.484,79.49,48000000.0
2006-12-08 16:06:00,79.497,79.51,79.49,79.506,35200000.0
2006-12-08 16:07:00,79.515,79.536,79.515,79.528,32000000.0
2006-12-08 16:08:00,79.517,79.533,79.517,79.524,44800000.0
2006-12-08 16:09:00,79.539,79.547,79.535,79.535,44800000.0
2006-12-08 16:10:00,79.494,79.499,79.481,79.481,41600000.0
2006-12-08 16:11:00,79.489,79.497,79.481,79.496,14400000.0
2006-12-08 16:12:00,79.512,79.515,79.496,79.515,55400000.0
2006-12-08 16:13:00,79.533,79.54,79.53,79.53,11200000.0
2006-12-08 16:14:00,79.528,79.528,79.505,79.505,49600000.0
2006-12-08 16:15:00,79.513,79.589,79.513,79.589,59200000.0
2006-12-08 16:16:00,79.579,79.62,79.579,79.6,17600000.0
2006-12-08 16:17:00,79.568,79.583,79.566,79.573,38400000.0
2006-12-08 16:18:00,79.54,79.554,79.524,79.524,11200000.0
2006-12-08 16:19:00,79.523,79.524,79.513,79.52,22400000.0
2006-12-08 16:20:00,79.509,79.509,79.483,79.483,11200000.0
2006-12-08 16:21:00,79.493,79.493,79.478,79.484,27200000.0
2006-12-08 16:22:00,79.489,79.494,79.452,79.46,41600000.0
2006-12-08 16:23:00,79.468,79.478,79.463,79.466,43200000.0
2006-12-08 16:24:00,79.472,79.485,79.469,79.472,17600000.0
2006-12-08 16:25:00,79.47,79.491,79.47,79.491,33600000.0
2006-12-08 16:26:00,79.488,79.491,79.481,79.491,17000000.0
2006-12-08 16:27:00,79.502,79.52,79.502,79.52,35200000.0
2006-12-08 16:28:00,79.51,79.54,79.504,79.504,27200000.0
2006-12-08 16:29:00,79.498,79.5,79.48,79.48,11200000.0
2006-12-08 16:30:00,79.473,79.479,79.464,79.464,11200000.0
2006-12-08 16:32:00,79.488,79.499,79.488,79.499,12800000.0
2006-12-08 16:33:00,79.499,79.499,79.489,79.491,27200000.0
2006-12-08 16:34:00,79.497,79.502,79.486,79.486,35200000.0
2006-12-08 16:35:00,79.494,79.503,79.492,79.502,52800000.0
2006-12-08 16:36:00,79.497,79.499,79.486,79.499,51200000.0
2006-12-08 16:37:00,79.497,79.524,79.497,79.524,42000000.0
2006-12-08 16:38:00,79.529,79.533,79.524,79.526,40000000.0
2006-12-08 16:39:00,79.526,79.542,79.526,79.535,35200000.0
2006-12-08 16:40:00,79.532,79.54,79.521,79.527,56000000.0
2006-12-08 16:41:00,79.513,79.513,79.489,79.489,73600000.0
2006-12-08 16:42:00,79.485,79.504,79.485,79.49,54400000.0
2006-12-08 16:43:00,79.49,79.506,79.49,79.506,17600000.0
2006-12-08 16:44:00,79.521,79.521,79.512,79.518,11200000.0
2006-12-08 16:45:00,79.504,79.513,79.501,79.512,57600000.0
2006-12-08 16:46:00,79.514,79.53,79.513,79.53,11200000.0
2006-12-08 16:47:00,79.547,79.568,79.546,79.558,70400000.0
2006-12-08 16:48:00,79.544,79.558,79.544,79.558,52200000.0
2006-12-08 16:49:00,79.555,79.555,79.536,79.539,36800000.0
2006-12-08 16:50:00,79.534,79.545,79.531,79.545,75200000.0
2006-12-08 16:51:00,79.553,79.568,79.553,79.568,31400000.0
2006-12-08 16:52:00,79.561,79.569,79.558,79.558,46400000.0
2006-12-08 16:53:00,79.567,79.579,79.566,79.577,30400000.0
2006-12-08 16:54:00,79.584,79.62,79.584,79.62,11200000.0
2006-12-08 16:55:00,79.616,79.616,79.596,79.604,27200000.0
2006-12-08 16:56:00,79.614,79.629,79.614,79.627,36800000.0
2006-12-08 16:57:00,79.632,79.637,79.632,79.637,19200000.0
2006-12-08 16:58:00,79.637,79.637,79.583,79.608,12800000.0
2006-12-08 16:59:00,79.613,79.686,79.613,79.686,51200000.0
2006-12-08 17:00:00,79.72,79.737,79.7,79.709,49600000.0
2006-12-08 17:01:00,79.662,79.685,79.662,79.677,40000000.0
2006-12-08 17:02:00,79.682,79.682,79.662,79.681,33600000.0
2006-12-08 17:03:00,79.69,79.69,79.642,79.642,44800000.0
2006-12-08 17:04:00,79.652,79.655,79.629,79.629,41600000.0
2006-12-08 17:05:00,79.63,79.648,79.63,79.637,54400000.0
2006-12-08 17:06:00,79.642,79.642,79.625,79.626,59200000.0
2006-12-08 17:07:00,79.629,79.665,79.629,79.665,35200000.0
2006-12-08 17:08:00,79.655,79.662,79.653,79.655,68200000.0
2006-12-08 17:09:00,79.663,79.674,79.657,79.674,58600000.0
2006-12-08 17:10:00,79.705,79.705,79.685,79.685,25600000.0
2006-12-08 17:11:00,79.674,79.693,79.659,79.693,37800000.0
2006-12-08 17:12:00,79.694,79.705,79.694,79.705,25600000.0
2006-12-08 17:13:00,79.703,79.721,79.703,79.721,28800000.0
2006-12-08 17:14:00,79.737,79.737,79.709,79.734,22400000.0
2006-12-08 17:15:00,79.735,79.769,79.735,79.757,18600000.0
2006-12-08 17:16:00,79.77,79.779,79.757,79.757,18000000.0
2006-12-08 17:17:00,79.732,79.743,79.732,79.739,37800000.0
2006-12-08 17:18:00,79.759,79.764,79.75,79.763,57000000.0
2006-12-08 17:19:00,79.747,79.77,79.743,79.77,24000000.0
2006-12-08 17:20:00,79.786,79.794,79.784,79.794,16000000.0
2006-12-08 17:21:00,79.799,79.805,79.78,79.805,28800000.0
2006-12-08 17:22:00,79.812,79.821,79.798,79.821,19200000.0
2006-12-08 17:23:00,79.819,79.841,79.819,79.841,11200000.0
2006-12-08 17:24:00,79.819,79.819,79.796,79.812,12800000.0
2006-12-08 17:25:00,79.814,79.821,79.798,79.798,17600000.0
2006-12-08 17:26:00,79.806,79.817,79.8,79.8,12800000.0
2006-12-08 17:27:00,79.811,79.825,79.81,79.817,46400000.0
2006-12-08 17:28:00,79.806,79.816,79.803,79.815,12800000.0
2006-12-08 17:29:00,79.829,79.832,79.811,79.811,27200000.0
2006-12-08 17:30:00,79.829,79.848,79.829,79.841,17600000.0
2006-12-08 17:31:00,79.832,79.885,79.832,79.885,88000000.0
2006-12-08 17:32:00,79.877,79.911,79.877,79.895,52800000.0
2006-12-08 17:33:00,79.899,79.916,79.899,79.916,36800000.0
2006-12-08 17:34:00,79.926,79.926,79.899,79.901,63400000.0
2006-12-08 17:35:00,79.895,79.895,79.881,79.883,43200000.0
2006-12-08 17:36:00,79.889,79.889,79.873,79.873,33600000.0
2006-12-08 17:37:00,79.896,79.912,79.896,79.906,16000000.0
2006-12-08 17:38:00,79.914,79.924,79.904,79.904,34600000.0
2006-12-08 17:39:00,79.904,79.924,79.895,79.913,16000000.0
2006-12-08 17:40:00,79.913,79.914,79.905,79.911,74600000.0
2006-12-08 17:42:00,79.903,79.917,79.897,79.917,8000000.0
2006-12-08 17:43:00,79.941,79.945,79.933,79.943,17600000.0
2006-12-08 17:44:00,79.946,79.946,79.922,79.934,30400000.0
2006-12-08 17:45:00,79.933,79.943,79.925,79.935,30400000.0
2006-12-08 17:46:00,79.944,79.951,79.936,79.936,41600000.0
2006-12-08 17:47:00,79.941,79.949,79.94,79.949,57600000.0
2006-12-08 17:48:00,79.962,79.968,79.959,79.96,57000000.0
2006-12-08 17:49:00,79.961,79.972,79.959,79.963,46400000.0
2006-12-08 17:50:00,79.961,79.984,79.961,79.976,8000000.0
2006-12-08 17:51:00,79.966,79.967,79.951,79.957,49600000.0
2006-12-08 17:52:00,79.946,79.96,79.946,79.957,43200000.0
2006-12-08 17:53:00,79.957,79.966,79.955,79.966,33600000.0
2006-12-08 17:54:00,79.951,79.951,79.924,79.924,38400000.0
2006-12-08 17:55:00,79.929,79.929,79.871,79.9,40000000.0
2006-12-08 17:56:00,79.895,79.901,79.893,79.901,44800000.0
2006-12-08 17:57:00,79.901,79.926,79.901,79.926,36800000.0
2006-12-08 17:58:00,79.917,79.935,79.917,79.935,18000000.0
2006-12-08 17:59:00,79.943,79.963,79.938,79.963,62400000.0
2006-12-08 18:00:00,79.969,79.97,79.957,79.964,51200000.0
2006-12-08 18:01:00,79.961,79.961,79.944,79.944,32000000.0
2006-12-08 18:02:00,79.955,79.969,79.955,79.964,24000000.0
2006-12-08 18:03:00,79.96,79.96,79.943,79.949,36800000.0
2006-12-08 18:04:00,79.938,79.965,79.938,79.965,33600000.0
2006-12-08 18:05:00,79.977,79.997,79.977,79.997,12800000.0
2006-12-08 18:06:00,79.991,80.004,79.982,80.004,30400000.0
2006-12-08 18:07:00,80.001,80.009,79.997,79.997,11200000.0
2006-12-08 18:08:00,79.99,80.001,79.99,80.001,84800000.0
2006-12-08 18:09:00,79.997,80.0,79.987,79.987,33600000.0
2006-12-08 18:10:00,79.965,79.965,79.941,79.942,16000000.0
2006-12-08 18:11:00,79.958,79.983,79.955,79.983,12200000.0
2006-12-08 18:12:00,80.027,80.027,80.002,80.013,12800000.0
2006-12-08 18:13:00,80.042,80.045,80.024,80.029,27200000.0
2006-12-08 18:14:00,80.038,80.05,80.023,80.023,19200000.0
2006-12-08 18:15:00,80.031,80.038,80.028,80.038,29800000.0
2006-12-08 18:16:00,80.037,80.058,80.037,80.045,56000000.0
2006-12-08 18:17:00,80.024,80.035,80.018,80.035,43200000.0
2006-12-08 18:18:00,80.017,80.021,80.013,80.014,30400000.0
2006-12-08 18:19:00,80.012,80.012,79.995,79.995,46400000.0
2006-12-08 18:20:00,79.993,80.005,79.992,80.005,42600000.0
2006-12-08 18:21:00,80.033,80.064,80.033,80.056,12800000.0
2006-12-08 18:22:00,80.063,80.069,80.045,80.045,33600000.0
2006-12-08 18:23:00,80.048,80.056,80.041,80.042,46800000.0
2006-12-08 18:24:00,80.043,80.043,80.03,80.04,52800000.0
2006-12-08 18:25:00,80.06,80.086,80.058,80.083,33600000.0
2006-12-08 18:26:00,80.062,80.077,80.05,80.05,12800000.0
2006-12-08 18:27:00,80.064,80.069,80.055,80.066,33600000.0
2006-12-08 18:28:00,80.067,80.07,80.034,80.034,12800000.0
2006-12-08 18:29:00,80.031,80.056,80.031,80.056,25600000.0
2006-12-08 18:30:00,80.08,80.08,80.061,80.063,36800000.0
2006-12-08 18:31:00,80.072,80.072,80.054,80.058,11200000.0
2006-12-08 18:32:00,80.058,80.071,80.057,80.061,70400000.0
2006-12-08 18:33:00,80.049,80.049,80.02,80.02,32000000.0
2006-12-08 18:34:00,79.996,80.006,79.992,79.992,19200000.0
2006-12-08 18:35:00,79.97,79.981,79.959,79.959,43600000.0
2006-12-08 18:36:00,79.976,79.982,79.976,79.982,2600000.0
2006-12-08 18:37:00,79.993,80.013,79.992,80.013,36800000.0
2006-12-08 18:38:00,80.004,80.013,80.001,80.013,49600000.0
2006-12-08 18:39:00,80.032,80.034,80.021,80.025,76800000.0
2006-12-08 18:40:00,80.027,80.043,80.027,80.04,65600000.0
2006-12-08 18:41:00,80.052,80.077,80.052,80.074,72000000.0
2006-12-08 18:42:00,80.082,80.091,80.072,80.072,78400000.0
2006-12-08 18:43:00,80.065,80.097,80.065,80.076,49600000.0
2006-12-08 18:44:00,80.066,80.073,80.042,80.073,30400000.0
2006-12-08 18:45:00,80.107,80.124,80.091,80.124,12800000.0
2006-12-08 18:46:00,80.142,80.145,80.126,80.145,12800000.0
2006-12-08 18:47:00,80.145,80.152,80.134,80.137,14400000.0
2006-12-08 18:48:00,80.138,80.182,80.138,80.182,28800000.0
2006-12-08 18:49:00,80.188,80.195,80.165,80.181,24000000.0
2006-12-08 18:50:00,80.177,80.201,80.177,80.197,46800000.0
2006-12-08 18:51:00,80.247,80.291,80.247,80.29,12800000.0
2006-12-08 18:52:00,80.275,80.296,80.275,80.293,18600000.0
2006-12-08 18:53:00,80.335,80.335,80.284,80.284,30400000.0
2006-12-08 18:54:00,80.26,80.267,80.216,80.223,19200000.0
2006-12-08 18:55:00,80.215,80.23,80.21,80.211,22400000.0
2006-12-08 18:56:00,80.217,80.217,80.189,80.189,16000000.0
2006-12-08 18:57:00,80.177,80.181,80.148,80.176,19200000.0
2006-12-08 18:58:00,80.156,80.159,80.147,80.151,31400000.0
2006-12-08 18:59:00,80.145,80.148,80.129,80.148,32000000.0
2006-12-08 19:00:00,80.147,80.181,80.147,80.181,13800000.0
2006-12-08 19:01:00,80.18,80.194,80.166,80.194,11200000.0
2006-12-08 19:02:00,80.189,80.206,80.123,80.123,43200000.0
2006-12-08 19:03:00,80.099,80.113,80.092,80.097,14400000.0
2006-12-08 19:04:00,80.051,80.109,80.035,80.109,14400000.0
2006-12-08 19:05:00,80.131,80.16,80.131,80.16,17600000.0
2006-12-08 19:06:00,80.198,80.233,80.198,80.216,56000000.0
2006-12-08 19:07:00,80.241,80.263,80.241,80.257,35200000.0
2006-12-08 19:08:00,80.268,80.314,80.268,80.28,22400000.0
2006-12-08 19:09:00,80.257,80.258,80.23,80.238,12800000.0
2006-12-08 19:10:00,80.255,80.273,80.255,80.273,17600000.0
2006-12-08 19:11:00,80.246,80.246,80.15,80.15,17000000.0
2006-12-08 19:12:00,80.146,80.17,80.146,80.156,24000000.0
2006-12-08 19:13:00,80.143,80.145,80.121,80.121,16000000.0
2006-12-08 19:14:00,80.125,80.13,80.112,80.13,12800000.0
2006-12-08 19:15:00,80.138,80.142,80.125,80.125,16000000.0
2006-12-08 19:16:00,80.147,80.157,80.128,80.152,12800000.0
2006-12-08 19:17:00,80.134,80.134,80.114,80.119,14400000.0
2006-12-08 19:18:00,80.114,80.123,80.103,80.103,32000000.0
2006-12-08 19:19:00,80.103,80.125,80.103,80.125,11200000.0
2006-12-08 19:20:00,80.127,80.139,80.123,80.139,14400000.0
2006-12-08 19:21:00,80.132,80.132,80.115,80.115,17600000.0
2006-12-08 19:22:00,80.107,80.108,80.096,80.103,14400000.0
2006-12-08 19:23:00,80.09,80.09,80.067,80.072,16000000.0
2006-12-08 19:24:00,80.094,80.094,80.082,80.093,48000000.0
2006-12-08 19:25:00,80.109,80.143,80.109,80.143,12800000.0
2006-12-08 19:27:00,80.153,80.17,80.148,80.148,14400000.0
2006-12-08 19:28:00,80.14,80.14,80.121,80.121,12800000.0
2006-12-08 19:29:00,80.112,80.112,80.087,80.087,12800000.0
2006-12-08 19:30:00,80.113,80.113,80.039,80.039,11200000.0
2006-12-08 19:31:00,80.029,80.031,80.017,80.031,11200000.0
2006-12-08 19:32:00,80.037,80.044,80.027,80.043,11200000.0
2006-12-08 19:33:00,80.065,80.102,80.065,80.102,12800000.0
2006-12-08 19:34:00,80.1,80.1,80.08,80.08,12800000.0
2006-12-08 19:35:00,80.063,80.097,80.063,80.097,17600000.0
2006-12-08 19:36:00,80.129,80.131,80.117,80.131,16000000.0
2006-12-08 19:37:00,80.117,80.128,80.117,80.128,11200000.0
2006-12-08 19:38:00,80.118,80.143,80.11,80.143,11200000.0
2006-12-08 19:39:00,80.142,80.149,80.138,80.138,12800000.0
2006-12-08 19:40:00,80.119,80.125,80.111,80.111,11600000.0
2006-12-08 19:41:00,80.095,80.099,80.09,80.093,11200000.0
2006-12-08 19:42:00,80.091,80.107,80.091,80.104,11200000.0
2006-12-08 19:43:00,80.096,80.112,80.092,80.112,10600000.0
2006-12-08 19:44:00,80.112,80.112,80.09,80.097,11200000.0
2006-12-08 19:45:00,80.111,80.111,80.1,80.108,16000000.0
2006-12-08 19:46:00,80.108,80.119,80.108,80.116,8000000.0
2006-12-08 19:47:00,80.115,80.119,80.112,80.115,9600000.0
2006-12-08 19:48:00,80.122,80.147,80.122,80.145,12800000.0
2006-12-08 19:49:00,80.139,80.146,80.129,80.146,29800000.0
2006-12-08 19:50:00,80.145,80.146,80.138,80.138,12800000.0
2006-12-08 19:51:00,80.132,80.149,80.132,80.149,12800000.0
2006-12-08 19:52:00,80.14,80.159,80.129,80.159,16000000.0
2006-12-08 19:53:00,80.164,80.175,80.162,80.175,11200000.0
2006-12-08 19:54:00,80.173,80.173,80.151,80.151,12800000.0
2006-12-08 19:55:00,80.149,80.149,80.139,80.141,11200000.0
2006-12-08 19:56:00,80.133,80.138,80.121,80.138,16000000.0
2006-12-08 19:57:00,80.141,80.141,80.128,80.13,12800000.0
2006-12-08 19:58:00,80.133,80.148,80.133,80.148,11200000.0
2006-12-08 19:59:00,80.142,80.142,80.125,80.128,12800000.0
2006-12-08 20:00:00,80.14,80.144,80.133,80.139,17600000.0
2006-12-08 20:01:00,80.137,80.14,80.126,80.14,12800000.0
2006-12-08 20:02:00,80.147,80.158,80.147,80.155,17600000.0
2006-12-08 20:03:00,80.144,80.144,80.108,80.108,16000000.0
2006-12-08 20:04:00,80.086,80.093,80.081,80.093,30400000.0
2006-12-08 20:05:00,80.111,80.125,80.111,80.122,12800000.0
2006-12-08 20:06:00,80.115,80.116,80.113,80.113,11200000.0
2006-12-08 20:07:00,80.108,80.116,80.106,80.114,17600000.0
2006-12-08 20:08:00,80.112,80.112,80.095,80.097,38400000.0
2006-12-08 20:09:00,80.117,80.125,80.116,80.12,11200000.0
2006-12-08 20:10:00,80.108,80.136,80.108,80.136,14400000.0
2006-12-08 20:11:00,80.138,80.138,80.123,80.123,11200000.0
2006-12-08 20:12:00,80.127,80.14,80.127,80.137,11200000.0
2006-12-08 20:13:00,80.134,80.14,80.132,80.132,11200000.0
2006-12-08 20:14:00,80.114,80.114,80.044,80.111,14400000.0
2006-12-08 20:15:00,80.128,80.14,80.126,80.14,11200000.0
2006-12-08 20:16:00,80.13,80.13,80.1,80.1,28800000.0
2006-12-08 20:17:00,80.101,80.143,80.101,80.112,33600000.0
2006-12-08 20:18:00,80.12,80.136,80.119,80.136,11200000.0
2006-12-08 20:19:00,80.136,80.146,80.134,80.146,11200000.0
2006-12-08 20:20:00,80.143,80.147,80.136,80.143,19600000.0
2006-12-08 20:21:00,80.157,80.162,80.152,80.158,12800000.0
2006-12-08 20:22:00,80.143,80.15,80.142,80.147,14400000.0
2006-12-08 20:23:00,80.154,80.166,80.153,80.153,12800000.0
2006-12-08 20:25:00,80.142,80.152,80.142,80.151,11200000.0
2006-12-08 20:26:00,80.155,80.155,80.143,80.143,15400000.0
2006-12-08 20:27:00,80.149,80.149,80.133,80.133,16000000.0
2006-12-08 20:29:00,80.141,80.149,80.137,80.143,12800000.0
2006-12-08 20:30:00,80.135,80.135,80.123,80.128,27200000.0
2006-12-08 20:31:00,80.124,80.128,80.113,80.117,11200000.0
2006-12-08 20:32:00,80.102,80.102,80.094,80.094,3200000.0
2006-12-08 20:33:00,80.097,80.11,80.097,80.11,12800000.0
2006-12-08 20:34:00,80.101,80.106,80.099,80.105,11200000.0
2006-12-08 20:35:00,80.115,80.12,80.112,80.118,10600000.0
2006-12-08 20:36:00,80.094,80.094,80.077,80.081,16000000.0
2006-12-08 20:38:00,80.069,80.078,80.067,80.067,12800000.0
2006-12-08 20:39:00,80.068,80.068,80.056,80.066,11200000.0
2006-12-08 20:40:00,80.067,80.067,80.051,80.058,11200000.0
2006-12-08 20:41:00,80.067,80.071,80.06,80.06,14400000.0
2006-12-08 20:42:00,80.057,80.057,80.052,80.057,11200000.0
2006-12-08 20:43:00,80.074,80.074,80.065,80.065,14400000.0
2006-12-08 20:44:00,80.073,80.083,80.071,80.083,9600000.0
2006-12-08 20:45:00,80.072,80.072,80.05,80.05,12800000.0
2006-12-08 20:46:00,80.033,80.04,80.026,80.036,14400000.0
2006-12-08 20:47:00,80.048,80.048,80.039,80.042,12800000.0
2006-12-08 20:48:00,80.042,80.046,80.032,80.046,17600000.0
2006-12-08 20:49:00,80.039,80.044,80.039,80.04,8000000.0
2006-12-08 20:50:00,80.054,80.081,80.054,80.08,14400000.0
2006-12-08 20:51:00,80.071,80.071,80.055,80.063,28800000.0
2006-12-08 20:52:00,80.057,80.06,80.051,80.054,11200000.0
2006-12-08 20:54:00,80.047,80.047,80.031,80.036,14400000.0
2006-12-08 20:55:00,80.026,80.026,79.996,80.021,11200000.0
2006-12-08 20:56:00,80.022,80.022,80.011,80.012,8000000.0
2006-12-08 20:57:00,80.02,80.043,80.02,80.043,12800000.0
2006-12-08 20:58:00,80.058,80.066,80.055,80.066,11200000.0
2006-12-08 21:00:00,80.06,80.06,80.044,80.045,16400000.0
2006-12-08 21:01:00,80.027,80.049,80.027,80.049,11200000.0
2006-12-08 21:02:00,80.056,80.064,80.052,80.055,16000000.0
2006-12-08 21:04:00,80.044,80.044,80.028,80.031,16000000.0
2006-12-08 21:05:00,80.03,80.04,80.018,80.04,12800000.0
2006-12-08 21:06:00,80.039,80.048,80.039,80.046,12800000.0
2006-12-08 21:07:00,80.053,80.067,80.053,80.067,14400000.0
2006-12-08 21:08:00,80.071,80.071,80.063,80.067,16000000.0
2006-12-08 21:09:00,80.051,80.074,80.051,80.071,8000000.0
2006-12-08 21:10:00,80.076,80.083,80.076,80.079,9600000.0
2006-12-08 21:11:00,80.073,80.081,80.06,80.072,12800000.0
2006-12-08 21:12:00,80.073,80.08,80.073,80.08,12800000.0
2006-12-08 21:13:00,80.072,80.083,80.063,80.077,16000000.0
2006-12-08 21:14:00,80.089,80.094,80.078,80.087,12800000.0
2006-12-08 21:15:00,80.086,80.097,80.086,80.089,14400000.0
2006-12-08 21:16:00,80.092,80.092,80.082,80.087,9600000.0
2006-12-08 21:17:00,80.096,80.102,80.096,80.1,12800000.0
2006-12-08 21:18:00,80.084,80.084,79.985,80.054,12800000.0
2006-12-08 21:19:00,80.052,80.057,80.038,80.051,17600000.0
2006-12-08 21:20:00,80.031,80.052,80.031,80.046,14400000.0
2006-12-08 21:21:00,80.05,80.05,80.048,80.05,11200000.0
2006-12-08 21:23:00,80.046,80.058,80.046,80.058,11200000.0
2006-12-08 21:24:00,80.057,80.057,80.042,80.042,11200000.0
2006-12-08 21:25:00,80.041,80.041,80.026,80.026,11200000.0
2006-12-08 21:26:00,80.022,80.024,80.011,80.024,11200000.0
2006-12-08 21:27:00,80.022,80.026,80.015,80.015,12800000.0
2006-12-08 21:28:00,80.013,80.026,80.007,80.011,11200000.0
2006-12-08 21:29:00,80.003,80.024,80.003,80.024,11200000.0
2006-12-08 21:30:00,80.034,80.037,80.03,80.037,12800000.0
2006-12-08 21:31:00,80.035,80.039,80.034,80.039,11200000.0
2006-12-08 21:32:00,80.031,80.031,80.018,80.027,14400000.0
2006-12-08 21:34:00,80.027,80.036,80.015,80.015,17600000.0
2006-12-08 21:36:00,79.997,80.012,79.997,80.009,11200000.0
2006-12-08 21:37:00,80.012,80.033,80.012,80.025,16000000.0
2006-12-08 21:38:00,79.997,79.997,79.914,79.914,12800000.0
2006-12-08 21:39:00,80.007,80.007,80.0,80.0,3200000.0
2006-12-08 21:40:00,79.982,79.989,79.94,79.94,11200000.0
2006-12-08 21:41:00,79.902,79.905,79.894,79.896,12800000.0
2006-12-08 21:42:00,79.917,79.943,79.906,79.943,14400000.0
2006-12-08 21:43:00,79.965,79.972,79.962,79.967,14400000.0
2006-12-08 21:44:00,79.962,79.962,79.948,79.96,12800000.0
2006-12-08 21:45:00,79.955,79.969,79.955,79.968,17600000.0
2006-12-08 21:46:00,79.996,79.996,79.964,79.966,14400000.0
2006-12-08 21:47:00,79.967,79.968,79.961,79.963,11200000.0
2006-12-08 21:48:00,79.964,79.969,79.955,79.969,16000000.0
2006-12-08 21:49:00,79.966,79.981,79.966,79.981,11200000.0
2006-12-08 21:50:00,79.988,79.989,79.968,79.985,12800000.0
2006-12-08 21:51:00,79.984,79.984,79.974,79.974,17600000.0
2006-12-08 21:52:00,79.972,79.972,79.951,79.957,8000000.0
2006-12-08 21:53:00,79.961,79.961,79.951,79.951,11200000.0
2006-12-08 21:55:00,79.951,79.951,79.941,79.945,11200000.0
2006-12-08 21:56:00,79.951,79.952,79.941,79.95,12800000.0
2006-12-08 21:57:00,79.964,79.966,79.96,79.964,17600000.0
2006-12-08 21:58:00,79.95,79.963,79.95,79.963,17600000.0
2006-12-08 21:59:00,79.944,79.944,79.866,79.866,12800000.0
2006-12-08 22:00:00,79.863,79.901,79.863,79.895,17600000.0
2006-12-08 22:01:00,79.872,79.872,79.844,79.844,11200000.0
2006-12-08 22:02:00,79.84,79.847,79.827,79.827,16000000.0
2006-12-08 22:03:00,79.813,79.824,79.807,79.824,17000000.0
2006-12-08 22:04:00,79.83,79.831,79.82,79.82,16000000.0
2006-12-08 22:05:00,79.814,79.822,79.809,79.809,11200000.0
2006-12-08 22:06:00,79.821,79.823,79.82,79.823,6400000.0
2006-12-08 22:07:00,79.812,79.818,79.81,79.818,16000000.0
2006-12-08 22:08:00,79.819,79.827,79.806,79.827,16000000.0
2006-12-08 22:09:00,79.82,79.825,79.815,79.822,12800000.0
2006-12-08 22:10:00,79.821,79.839,79.821,79.838,12800000.0
2006-12-08 22:11:00,79.86,79.86,79.852,79.855,8000000.0
2006-12-08 22:12:00,79.859,79.872,79.859,79.872,12800000.0
2006-12-08 22:13:00,79.843,79.875,79.843,79.875,12800000.0
2006-12-08 22:14:00,79.886,79.899,79.886,79.896,12800000.0
2006-12-08 22:15:00,79.894,79.898,79.889,79.894,14400000.0
2006-12-08 22:17:00,79.895,79.905,79.895,79.901,12800000.0
2006-12-08 22:18:00,79.909,79.909,79.895,79.896,16000000.0
2006-12-08 22:19:00,79.891,79.898,79.878,79.878,14400000.0
2006-12-08 22:20:00,79.88,79.895,79.88,79.895,12800000.0
2006-12-08 22:21:00,79.878,79.878,79.861,79.861,17600000.0
2006-12-08 22:22:00,79.857,79.857,79.851,79.857,9000000.0
2006-12-08 22:23:00,79.869,79.869,79.859,79.868,12800000.0
2006-12-08 22:25:00,79.866,79.867,79.857,79.857,9600000.0
2006-12-08 22:26:00,79.853,79.876,79.853,79.876,17600000.0
2006-12-08 22:27:00,79.875,79.875,79.867,79.867,12800000.0
2006-12-08 22:30:00,79.882,79.89,79.881,79.886,18000000.0
2006-12-08 22:31:00,79.883,79.892,79.88,79.882,12800000.0
2006-12-08 22:32:00,79.877,79.884,79.818,79.884,11200000.0
2006-12-08 22:33:00,79.888,79.893,79.882,79.89,11200000.0
2006-12-08 22:34:00,79.89,79.89,79.87,79.87,11200000.0
2006-12-08 22:37:00,79.885,79.893,79.884,79.89,25600000.0
2006-12-08 22:39:00,79.901,79.92,79.894,79.92,12800000.0
2006-12-08 22:40:00,79.889,79.912,79.889,79.912,11200000.0
2006-12-08 22:41:00,79.892,79.892,79.859,79.875,11200000.0
2006-12-08 22:42:00,79.885,79.885,79.852,79.87,17600000.0
2006-12-08 22:43:00,79.877,79.886,79.869,79.873,16000000.0
2006-12-08 22:44:00,79.888,79.903,79.888,79.888,12800000.0
2006-12-08 22:45:00,79.882,79.883,79.871,79.872,16000000.0
2006-12-08 22:47:00,79.873,79.888,79.872,79.872,17600000.0
2006-12-08 22:48:00,79.881,79.884,79.881,79.884,8000000.0
2006-12-08 22:49:00,79.875,79.899,79.875,79.899,12800000.0
2006-12-08 22:50:00,79.921,79.921,79.9,79.902,11200000.0
2006-12-08 22:51:00,79.905,79.913,79.905,79.913,11200000.0
2006-12-08 22:52:00,79.906,79.907,79.894,79.9,11200000.0
2006-12-08 22:53:00,79.893,79.896,79.889,79.891,11200000.0
2006-12-08 22:54:00,79.891,79.891,79.86,79.86,11600000.0
2006-12-08 22:55:00,79.848,79.859,79.847,79.851,12800000.0
2006-12-08 22:56:00,79.854,79.867,79.854,79.866,17600000.0
2006-12-08 22:57:00,79.857,79.857,79.833,79.833,17600000.0
2006-12-08 22:58:00,79.83,79.83,79.802,79.819,11200000.0
2006-12-08 22:59:00,79.827,79.827,79.814,79.814,17600000.0
2006-12-08 23:00:00,79.825,79.83,79.819,79.83,9600000.0
2006-12-08 23:01:00,79.829,79.829,79.819,79.819,13800000.0
2006-12-08 23:02:00,79.816,79.816,79.791,79.791,17600000.0
2006-12-08 23:03:00,79.786,79.789,79.778,79.778,15400000.0
2006-12-08 23:04:00,79.805,79.812,79.782,79.782,11200000.0
2006-12-08 23:05:00,79.778,79.807,79.778,79.807,33600000.0
2006-12-08 23:06:00,79.818,79.828,79.818,79.822,13200000.0
2006-12-08 23:07:00,79.82,79.831,79.82,79.827,12800000.0
2006-12-08 23:08:00,79.831,79.838,79.83,79.838,11200000.0
2006-12-08 23:09:00,79.828,79.828,79.814,79.814,17600000.0
2006-12-08 23:10:00,79.824,79.842,79.824,79.842,12800000.0
2006-12-08 23:12:00,79.854,79.891,79.854,79.891,16000000.0
2006-12-08 23:13:00,79.879,79.879,79.83,79.83,12800000.0
2006-12-08 23:14:00,79.856,79.864,79.841,79.864,11200000.0
2006-12-08 23:16:00,79.873,79.88,79.869,79.869,13200000.0
2006-12-08 23:17:00,79.864,79.866,79.855,79.866,11200000.0
2006-12-08 23:18:00,79.872,79.882,79.869,79.876,11200000.0
2006-12-08 23:20:00,79.87,79.87,79.853,79.863,14400000.0
2006-12-08 23:21:00,79.837,79.872,79.837,79.865,16000000.0
2006-12-08 23:22:00,79.875,79.879,79.872,79.874,12200000.0
2006-12-08 23:23:00,79.881,79.893,79.881,79.888,12800000.0
2006-12-08 23:24:00,79.888,79.895,79.886,79.892,11200000.0
2006-12-08 23:25:00,79.877,79.881,79.865,79.865,16000000.0
2006-12-08 23:26:00,79.855,79.858,79.851,79.853,12800000.0
2006-12-08 23:28:00,79.834,79.835,79.818,79.82,12800000.0
2006-12-08 23:31:00,79.81,79.824,79.801,79.824,12800000.0
2006-12-08 23:32:00,79.821,79.836,79.821,79.836,17600000.0
2006-12-08 23:33:00,79.822,79.822,79.799,79.799,12800000.0
2006-12-08 23:34:00,79.813,79.813,79.795,79.801,16000000.0
2006-12-08 23:35:00,79.791,79.795,79.788,79.791,16000000.0
2006-12-08 23:39:00,79.8,79.8,79.779,79.781,10600000.0
2006-12-08 23:40:00,79.781,79.781,79.754,79.762,35200000.0
2006-12-08 23:41:00,79.783,79.789,79.783,79.789,12800000.0
2006-12-08 23:42:00,79.798,79.808,79.793,79.802,12800000.0
2006-12-08 23:43:00,79.812,79.839,79.812,79.839,11200000.0
2006-12-08 23:44:00,79.851,79.868,79.851,79.867,16000000.0
2006-12-08 23:45:00,79.853,79.864,79.847,79.864,11200000.0
2006-12-08 23:46:00,79.858,79.864,79.851,79.863,17600000.0
2006-12-08 23:47:00,79.862,79.862,79.853,79.855,12800000.0
2006-12-08 23:48:00,79.84,79.856,79.79,79.856,8000000.0
2006-12-08 23:49:00,79.854,79.862,79.845,79.862,12800000.0
2006-12-08 23:50:00,79.863,79.863,79.856,79.861,11200000.0
2006-12-08 23:51:00,79.855,79.863,79.846,79.863,12800000.0
2006-12-08 23:52:00,79.856,79.857,79.845,79.849,12800000.0
2006-12-08 23:53:00,79.845,79.846,79.833,79.833,11200000.0
2006-12-08 23:54:00,79.836,79.844,79.814,79.835,14400000.0
2006-12-08 23:55:00,79.837,79.837,79.83,79.833,14800000.0
2006-12-08 23:56:00,79.746,79.839,79.746,79.831,10600000.0
2006-12-08 23:57:00,79.83,79.861,79.824,79.861,16000000.0
2006-12-08 23:58:00,79.851,79.851,79.821,79.833,11200000.0
2006-12-08 23:59:00,79.827,79.827,79.794,79.81,14400000.0
2006-12-11 00:18:00,79.778,79.778,79.704,79.734,9600000.0
2006-12-11 00:19:00,79.744,79.77,79.744,79.759,12800000.0
2006-12-11 00:20:00,79.745,79.752,79.745,79.75,17600000.0
2006-12-11 00:21:00,79.759,79.763,79.752,79.755,12800000.0
2006-12-11 00:22:00,79.737,79.754,79.727,79.727,17600000.0
2006-12-11 00:23:00,79.744,79.753,79.744,79.747,12800000.0
2006-12-11 00:26:00,79.738,79.747,79.737,79.747,12800000.0
2006-12-11 00:29:00,79.744,79.751,79.744,79.748,8000000.0
2006-12-11 00:30:00,79.735,79.735,79.728,79.734,8000000.0
2006-12-11 00:31:00,79.695,79.723,79.695,79.723,12800000.0
2006-12-11 00:32:00,79.715,79.717,79.701,79.708,12800000.0
2006-12-11 00:33:00,79.687,79.717,79.687,79.702,12800000.0
2006-12-11 00:34:00,79.702,79.724,79.702,79.704,19200000.0
2006-12-11 00:35:00,79.697,79.697,79.687,79.691,12800000.0
2006-12-11 00:36:00,79.708,79.722,79.708,79.722,12800000.0
2006-12-11 00:37:00,79.711,79.711,79.696,79.702,12800000.0
2006-12-11 00:38:00,79.717,79.717,79.696,79.696,12800000.0
2006-12-11 00:39:00,79.698,79.719,79.698,79.708,17600000.0
2006-12-11 00:40:00,79.724,79.724,79.704,79.705,8000000.0
2006-12-11 00:42:00,79.692,79.703,79.689,79.699,12800000.0
2006-12-11 00:43:00,79.694,79.698,79.678,79.678,16000000.0
2006-12-11 00:44:00,79.673,79.685,79.664,79.679,17600000.0
2006-12-11 00:46:00,79.678,79.69,79.678,79.686,14400000.0
2006-12-11 00:47:00,79.687,79.689,79.673,79.678,13200000.0
2006-12-11 00:48:00,79.674,79.674,79.651,79.658,12800000.0
2006-12-11 00:49:00,79.643,79.643,79.592,79.592,11200000.0
2006-12-11 00:50:00,79.611,79.619,79.611,79.618,12800000.0
2006-12-11 00:51:00,79.636,79.65,79.629,79.629,11200000.0
2006-12-11 00:52:00,79.603,79.607,79.596,79.596,11200000.0
2006-12-11 00:53:00,79.603,79.609,79.603,79.606,11200000.0
2006-12-11 00:54:00,79.601,79.622,79.601,79.622,17600000.0
2006-12-11 00:55:00,79.606,79.614,79.604,79.604,12800000.0
2006-12-11 00:56:00,79.61,79.618,79.61,79.616,12800000.0
2006-12-11 00:57:00,79.635,79.64,79.634,79.635,12800000.0
2006-12-11 00:58:00,79.639,79.654,79.639,79.654,12800000.0
2006-12-11 00:59:00,79.651,79.666,79.65,79.651,11200000.0
2006-12-11 01:00:00,79.647,79.679,79.647,79.679,16000000.0
2006-12-11 01:01:00,79.691,79.691,79.671,79.671,14400000.0
2006-12-11 01:02:00,79.666,79.679,79.666,79.679,8000000.0
2006-12-11 01:04:00,79.663,79.663,79.65,79.655,12800000.0
2006-12-11 01:05:00,79.667,79.675,79.65,79.675,11200000.0
2006-12-11 01:06:00,79.662,79.662,79.59,79.662,12800000.0
2006-12-11 01:07:00,79.677,79.678,79.666,79.676,12800000.0
2006-12-11 01:08:00,79.675,79.675,79.658,79.658,16000000.0
2006-12-11 01:09:00,79.655,79.661,79.65,79.653,17600000.0
2006-12-11 01:10:00,79.639,79.639,79.626,79.632,16000000.0
2006-12-11 01:11:00,79.625,79.626,79.62,79.622,11200000.0
2006-12-11 01:12:00,79.627,79.641,79.627,79.631,16000000.0
2006-12-11 01:13:00,79.622,79.622,79.611,79.613,8000000.0
2006-12-11 01:14:00,79.6,79.604,79.593,79.603,16000000.0
2006-12-11 01:15:00,79.615,79.615,79.6,79.604,12800000.0
2006-12-11 01:17:00,79.597,79.6,79.587,79.597,11200000.0
2006-12-11 01:18:00,79.589,79.589,79.577,79.584,12800000.0
2006-12-11 01:19:00,79.597,79.599,79.579,79.582,16000000.0
2006-12-11 01:20:00,79.559,79.57,79.559,79.57,11200000.0
2006-12-11 01:21:00,79.58,79.591,79.578,79.582,12800000.0
2006-12-11 01:22:00,79.577,79.592,79.577,79.592,12800000.0
2006-12-11 01:23:00,79.593,79.593,79.584,79.585,11200000.0
2006-12-11 01:24:00,79.591,79.592,79.581,79.586,12800000.0
2006-12-11 01:25:00,79.598,79.605,79.586,79.596,12800000.0
2006-12-11 01:26:00,79.589,79.592,79.582,79.588,11200000.0
2006-12-11 01:27:00,79.587,79.587,79.581,79.583,12800000.0
2006-12-11 01:28:00,79.562,79.568,79.557,79.567,17600000.0
2006-12-11 01:29:00,79.559,79.569,79.537,79.569,17600000.0
2006-12-11 01:30:00,79.57,79.57,79.553,79.553,11200000.0
2006-12-11 01:31:00,79.564,79.566,79.557,79.557,11200000.0
2006-12-11 01:32:00,79.565,79.578,79.565,79.578,12800000.0
2006-12-11 01:34:00,79.581,79.581,79.566,79.566,24000000.0
2006-12-11 01:35:00,79.565,79.57,79.558,79.566,14400000.0
2006-12-11 01:36:00,79.565,79.565,79.553,79.555,11200000.0
2006-12-11 01:37:00,79.561,79.575,79.561,79.574,14400000.0
2006-12-11 01:38:00,79.58,79.583,79.567,79.576,17600000.0
2006-12-11 01:39:00,79.562,79.562,79.556,79.56,14400000.0
2006-12-11 01:40:00,79.537,79.545,79.529,79.541,11200000.0
2006-12-11 01:41:00,79.554,79.569,79.553,79.569,12800000.0
2006-12-11 01:42:00,79.569,79.571,79.566,79.566,11200000.0
2006-12-11 01:43:00,79.562,79.569,79.556,79.569,11200000.0
2006-12-11 01:44:00,79.579,79.579,79.564,79.576,12800000.0
2006-12-11 01:45:00,79.589,79.601,79.589,79.595,16000000.0
2006-12-11 01:46:00,79.588,79.607,79.588,79.606,16000000.0
2006-12-11 01:47:00,79.606,79.618,79.602,79.602,14400000.0
2006-12-11 01:48:00,79.615,79.618,79.596,79.605,12800000.0
2006-12-11 01:49:00,79.601,79.606,79.594,79.594,16000000.0
2006-12-11 01:50:00,79.594,79.594,79.589,79.589,14400000.0
2006-12-11 01:51:00,79.594,79.601,79.592,79.595,11200000.0
2006-12-11 01:52:00,79.603,79.603,79.595,79.595,20800000.0
2006-12-11 01:53:00,79.592,79.592,79.577,79.58,14400000.0
2006-12-11 01:54:00,79.604,79.616,79.604,79.616,8000000.0
2006-12-11 01:55:00,79.618,79.632,79.618,79.629,12800000.0
2006-12-11 01:57:00,79.635,79.647,79.633,79.647,11200000.0
2006-12-11 01:58:00,79.652,79.664,79.65,79.664,11200000.0
2006-12-11 01:59:00,79.67,79.67,79.649,79.649,3200000.0
2006-12-11 02:00:00,79.645,79.655,79.639,79.655,11200000.0
2006-12-11 02:01:00,79.651,79.657,79.637,79.657,17600000.0
2006-12-11 02:03:00,79.653,79.661,79.652,79.66,16000000.0
2006-12-11 02:04:00,79.657,79.663,79.656,79.662,12800000.0
2006-12-11 02:05:00,79.661,79.679,79.659,79.679,12800000.0
2006-12-11 02:06:00,79.685,79.706,79.685,79.702,12800000.0
2006-12-11 02:07:00,79.706,79.708,79.7,79.706,12800000.0
2006-12-11 02:08:00,79.711,79.72,79.706,79.72,18000000.0
2006-12-11 02:09:00,79.728,79.745,79.726,79.745,16000000.0
2006-12-11 02:10:00,79.745,79.758,79.745,79.755,9600000.0
2006-12-11 02:11:00,79.761,79.77,79.75,79.77,12800000.0
2006-12-11 02:12:00,79.779,79.786,79.778,79.779,11200000.0
2006-12-11 02:13:00,79.778,79.778,79.752,79.752,11200000.0
2006-12-11 02:14:00,79.769,79.777,79.75,79.75,11200000.0
2006-12-11 02:15:00,79.746,79.754,79.739,79.748,11200000.0
2006-12-11 02:16:00,79.741,79.765,79.683,79.765,9600000.0
2006-12-11 02:17:00,79.762,79.762,79.749,79.749,11600000.0
2006-12-11 02:18:00,79.758,79.767,79.755,79.767,12800000.0
2006-12-11 02:19:00,79.76,79.771,79.758,79.768,12800000.0
2006-12-11 02:20:00,79.766,79.779,79.766,79.775,8000000.0
2006-12-11 02:21:00,79.774,79.783,79.772,79.774,17600000.0
2006-12-11 02:22:00,79.769,79.769,79.758,79.761,12800000.0
2006-12-11 02:23:00,79.749,79.755,79.746,79.748,12200000.0
2006-12-11 02:24:00,79.737,79.762,79.663,79.762,11200000.0
2006-12-11 02:25:00,79.762,79.767,79.75,79.75,17600000.0
2006-12-11 02:26:00,79.752,79.763,79.742,79.762,17000000.0
2006-12-11 02:27:00,79.754,79.782,79.754,79.782,17600000.0
2006-12-11 02:28:00,79.758,79.764,79.737,79.737,14400000.0
2006-12-11 02:29:00,79.73,79.735,79.715,79.732,11200000.0
2006-12-11 02:30:00,79.741,79.75,79.741,79.743,11200000.0
2006-12-11 02:31:00,79.739,79.751,79.736,79.741,17600000.0
2006-12-11 02:33:00,79.738,79.745,79.732,79.745,11200000.0
2006-12-11 02:34:00,79.747,79.754,79.743,79.745,14400000.0
2006-12-11 02:35:00,79.74,79.75,79.74,79.742,12800000.0
2006-12-11 02:36:00,79.766,79.771,79.764,79.764,12800000.0
2006-12-11 02:38:00,79.779,79.79,79.778,79.787,12800000.0
2006-12-11 02:39:00,79.779,79.784,79.759,79.759,16000000.0
2006-12-11 02:40:00,79.763,79.78,79.763,79.777,12800000.0
2006-12-11 02:41:00,79.765,79.765,79.753,79.763,11200000.0
2006-12-11 02:42:00,79.759,79.768,79.754,79.767,12800000.0
2006-12-11 02:43:00,79.78,79.792,79.774,79.774,11200000.0
2006-12-11 02:44:00,79.766,79.78,79.761,79.761,12800000.0
2006-12-11 02:45:00,79.765,79.765,79.755,79.761,11200000.0
2006-12-11 02:46:00,79.773,79.783,79.768,79.783,12800000.0
2006-12-11 02:47:00,79.786,79.796,79.783,79.786,12800000.0
2006-12-11 02:48:00,79.797,79.799,79.78,79.78,14400000.0
2006-12-11 02:49:00,79.788,79.788,79.776,79.788,17600000.0
2006-12-11 02:50:00,79.765,79.771,79.756,79.771,11200000.0
2006-12-11 02:51:00,79.776,79.779,79.762,79.779,11200000.0
2006-12-11 02:52:00,79.768,79.768,79.709,79.767,11200000.0
2006-12-11 02:53:00,79.773,79.783,79.77,79.772,11200000.0
2006-12-11 02:54:00,79.683,79.783,79.683,79.783,11200000.0
2006-12-11 02:55:00,79.8,79.808,79.798,79.798,11200000.0
2006-12-11 02:56:00,79.803,79.805,79.8,79.802,11200000.0
2006-12-11 02:58:00,79.797,79.798,79.777,79.795,8000000.0
2006-12-11 02:59:00,79.786,79.786,79.774,79.777,11200000.0
2006-12-11 03:00:00,79.768,79.768,79.647,79.647,11200000.0
2006-12-11 03:01:00,79.747,79.757,79.742,79.757,11200000.0
2006-12-11 03:02:00,79.764,79.782,79.764,79.782,11200000.0
2006-12-11 03:03:00,79.78,79.786,79.768,79.786,14400000.0
2006-12-11 03:04:00,79.781,79.781,79.768,79.777,11200000.0
2006-12-11 03:05:00,79.778,79.798,79.776,79.798,16000000.0
2006-12-11 03:07:00,79.801,79.806,79.793,79.798,13800000.0
2006-12-11 03:08:00,79.8,79.8,79.78,79.783,11200000.0
2006-12-11 03:09:00,79.78,79.783,79.778,79.778,11200000.0
2006-12-11 03:10:00,79.784,79.804,79.784,79.799,16000000.0
2006-12-11 03:11:00,79.801,79.816,79.801,79.816,11200000.0
2006-12-11 03:12:00,79.799,79.824,79.799,79.799,17600000.0
2006-12-11 03:13:00,79.817,79.818,79.811,79.816,16000000.0
2006-12-11 03:15:00,79.846,79.905,79.846,79.905,17600000.0
2006-12-11 03:16:00,79.901,79.938,79.901,79.935,14400000.0
2006-12-11 03:17:00,79.92,79.921,79.896,79.91,11200000.0
2006-12-11 03:18:00,79.914,79.919,79.903,79.915,12200000.0
2006-12-11 03:19:00,79.939,79.972,79.939,79.969,12800000.0
2006-12-11 03:20:00,79.974,79.978,79.944,79.944,12200000.0
2006-12-11 03:21:00,79.96,79.963,79.931,79.948,14400000.0
2006-12-11 03:22:00,79.944,79.944,79.928,79.936,11200000.0
2006-12-11 03:23:00,79.945,79.945,79.924,79.934,9600000.0
2006-12-11 03:24:00,79.93,79.953,79.926,79.953,9600000.0
2006-12-11 03:25:00,79.951,79.955,79.944,79.944,17600000.0
2006-12-11 03:26:00,79.937,79.937,79.907,79.907,12800000.0
2006-12-11 03:27:00,79.913,79.915,79.901,79.901,14400000.0
2006-12-11 03:28:00,79.907,79.925,79.907,79.925,11200000.0
2006-12-11 03:29:00,79.927,79.939,79.926,79.926,12800000.0
2006-12-11 03:30:00,79.931,79.931,79.867,79.929,17600000.0
2006-12-11 03:31:00,79.932,79.935,79.928,79.929,12800000.0
2006-12-11 03:32:00,79.935,79.939,79.935,79.937,8000000.0
2006-12-11 03:33:00,79.943,79.949,79.943,79.944,11200000.0
2006-12-11 03:34:00,79.931,79.94,79.92,79.92,11200000.0
2006-12-11 03:35:00,79.903,79.912,79.9,79.908,17600000.0
2006-12-11 03:36:00,79.91,79.91,79.899,79.903,11200000.0
2006-12-11 03:37:00,79.884,79.894,79.884,79.891,17600000.0
2006-12-11 03:38:00,79.888,79.906,79.888,79.89,12800000.0
2006-12-11 03:39:00,79.889,79.913,79.839,79.913,14400000.0
2006-12-11 03:40:00,79.902,79.913,79.898,79.913,12800000.0
2006-12-11 03:41:00,79.909,79.909,79.891,79.891,11200000.0
2006-12-11 03:42:00,79.912,79.939,79.912,79.939,12800000.0
2006-12-11 03:43:00,79.942,79.955,79.931,79.955,11200000.0
2006-12-11 03:44:00,79.941,79.949,79.934,79.943,12800000.0
2006-12-11 03:45:00,79.944,79.944,79.937,79.94,11200000.0
2006-12-11 03:46:00,79.939,79.943,79.927,79.927,11200000.0
2006-12-11 03:47:00,79.913,79.913,79.885,79.889,11200000.0
2006-12-11 03:48:00,79.898,79.923,79.898,79.923,11200000.0
2006-12-11 03:49:00,79.926,79.952,79.926,79.951,16000000.0
2006-12-11 03:50:00,79.964,79.964,79.954,79.954,11600000.0
2006-12-11 03:52:00,79.946,79.951,79.935,79.942,14400000.0
2006-12-11 03:53:00,79.924,79.942,79.924,79.942,9600000.0
2006-12-11 03:54:00,79.944,79.947,79.934,79.938,14400000.0
2006-12-11 03:55:00,79.92,79.92,79.902,79.915,14400000.0
2006-12-11 03:56:00,79.924,79.929,79.915,79.926,12800000.0
2006-12-11 03:57:00,79.948,79.951,79.942,79.951,12200000.0
2006-12-11 03:58:00,79.91,79.912,79.906,79.911,16000000.0
2006-12-11 03:59:00,79.932,79.936,79.918,79.933,12800000.0
2006-12-11 04:00:00,79.924,79.926,79.915,79.915,14400000.0
2006-12-11 04:01:00,79.928,79.941,79.928,79.941,11200000.0
2006-12-11 04:02:00,79.931,79.931,79.912,79.912,8000000.0
2006-12-11 04:03:00,79.902,79.907,79.875,79.875,12800000.0
2006-12-11 04:04:00,79.855,79.881,79.855,79.881,12800000.0
2006-12-11 04:05:00,79.886,79.894,79.886,79.894,11200000.0
2006-12-11 04:06:00,79.906,79.927,79.906,79.926,14400000.0
2006-12-11 04:07:00,79.924,79.934,79.916,79.916,14400000.0
2006-12-11 04:08:00,79.917,79.924,79.917,79.924,11200000.0
2006-12-11 04:09:00,79.927,79.936,79.927,79.93,11200000.0
2006-12-11 04:10:00,79.921,79.921,79.902,79.914,14400000.0
2006-12-11 04:11:00,79.901,79.901,79.885,79.897,12800000.0
2006-12-11 04:12:00,79.916,79.927,79.916,79.921,8000000.0
2006-12-11 04:13:00,79.918,79.93,79.918,79.921,11200000.0
2006-12-11 04:14:00,79.935,79.962,79.935,79.961,11200000.0
2006-12-11 04:15:00,79.963,79.97,79.957,79.969,12800000.0
2006-12-11 04:16:00,79.958,79.974,79.958,79.974,11200000.0
2006-12-11 04:17:00,79.975,79.975,79.964,79.974,14400000.0
2006-12-11 04:18:00,79.988,79.989,79.97,79.98,12200000.0
2006-12-11 04:19:00,79.985,79.985,79.958,79.975,12800000.0
2006-12-11 04:20:00,79.974,79.978,79.881,79.978,11200000.0
2006-12-11 04:21:00,79.98,79.986,79.979,79.986,11200000.0
2006-12-11 04:22:00,79.978,79.978,79.962,79.962,16000000.0
2006-12-11 04:23:00,79.946,79.946,79.923,79.923,12800000.0
2006-12-11 04:24:00,79.932,79.932,79.921,79.925,12800000.0
2006-12-11 04:25:00,79.933,79.948,79.933,79.945,14400000.0
2006-12-11 04:26:00,79.953,79.957,79.945,79.953,14400000.0
2006-12-11 04:27:00,79.953,79.955,79.944,79.955,9600000.0
2006-12-11 04:28:00,79.932,79.932,79.912,79.917,11200000.0
2006-12-11 04:29:00,79.914,79.919,79.903,79.919,12800000.0
2006-12-11 04:30:00,79.91,79.913,79.897,79.897,12800000.0
2006-12-11 04:31:00,79.905,79.905,79.888,79.902,12800000.0
2006-12-11 04:32:00,79.897,79.898,79.892,79.894,12800000.0
2006-12-11 04:33:00,79.889,79.894,79.87,79.875,16000000.0
2006-12-11 04:34:00,79.883,79.883,79.867,79.867,12800000.0
2006-12-11 04:35:00,79.865,79.865,79.855,79.855,12800000.0
2006-12-11 04:36:00,79.881,79.887,79.881,79.884,6400000.0
2006-12-11 04:37:00,79.895,79.902,79.894,79.899,12800000.0
2006-12-11 04:38:00,79.914,79.915,79.907,79.915,9600000.0
2006-12-11 04:39:00,79.905,79.91,79.885,79.901,12800000.0
2006-12-11 04:40:00,79.9,79.9,79.884,79.887,11200000.0
2006-12-11 04:41:00,79.895,79.895,79.878,79.878,11200000.0
2006-12-11 04:42:00,79.91,79.923,79.905,79.913,12800000.0
2006-12-11 04:43:00,79.92,79.92,79.909,79.912,12800000.0
2006-12-11 04:44:00,79.906,79.914,79.895,79.895,9600000.0
2006-12-11 04:45:00,79.895,79.902,79.894,79.897,12800000.0
2006-12-11 04:46:00,79.908,79.932,79.908,79.932,14400000.0
2006-12-11 04:47:00,79.938,79.938,79.933,79.933,6400000.0
2006-12-11 04:48:00,79.935,79.935,79.906,79.906,12800000.0
2006-12-11 04:49:00,79.888,79.904,79.888,79.904,11200000.0
2006-12-11 04:50:00,79.9,79.9,79.884,79.887,11200000.0
2006-12-11 04:51:00,79.879,79.89,79.799,79.888,13800000.0
2006-12-11 04:52:00,79.884,79.906,79.883,79.905,11200000.0
2006-12-11 04:53:00,79.909,79.929,79.909,79.929,9600000.0
2006-12-11 04:54:00,79.924,79.93,79.917,79.917,12800000.0
2006-12-11 04:55:00,79.925,79.938,79.924,79.938,11200000.0
2006-12-11 04:56:00,79.95,79.979,79.95,79.979,17600000.0
2006-12-11 04:57:00,79.984,79.984,79.965,79.981,11200000.0
2006-12-11 04:58:00,79.971,79.971,79.959,79.961,8000000.0
2006-12-11 04:59:00,79.97,79.982,79.968,79.982,12800000.0
2006-12-11 05:01:00,79.979,79.979,79.962,79.962,14400000.0
2006-12-11 05:02:00,79.962,79.968,79.961,79.963,14400000.0
2006-12-11 05:03:00,79.971,79.98,79.954,79.954,12800000.0
2006-12-11 05:04:00,79.954,79.954,79.942,79.948,8000000.0
2006-12-11 05:05:00,79.936,79.949,79.936,79.949,11200000.0
2006-12-11 05:06:00,79.951,79.951,79.942,79.942,11200000.0
2006-12-11 05:07:00,79.945,79.958,79.945,79.957,13800000.0
2006-12-11 05:08:00,79.962,79.979,79.954,79.978,11200000.0
2006-12-11 05:09:00,79.981,79.999,79.981,79.982,17600000.0
2006-12-11 05:10:00,79.981,80.0,79.963,80.0,12800000.0
2006-12-11 05:11:00,79.991,79.991,79.969,79.969,12800000.0
2006-12-11 05:13:00,80.004,80.013,80.004,80.013,12800000.0
2006-12-11 05:14:00,80.014,80.017,80.01,80.017,14400000.0
2006-12-11 05:16:00,80.003,80.018,79.953,80.018,16000000.0
2006-12-11 05:17:00,80.015,80.015,79.995,79.995,11200000.0
2006-12-11 05:18:00,79.998,80.013,79.992,80.013,8000000.0
2006-12-11 05:19:00,80.009,80.017,80.008,80.012,16000000.0
2006-12-11 05:20:00,79.992,80.014,79.992,80.014,11200000.0
2006-12-11 05:21:00,80.018,80.018,80.0,80.012,12800000.0
2006-12-11 05:22:00,80.006,80.015,80.006,80.015,11200000.0
2006-12-11 05:23:00,80.008,80.021,80.008,80.013,12800000.0
2006-12-11 05:24:00,80.013,80.013,79.997,79.997,11200000.0
2006-12-11 05:25:00,80.004,80.012,80.001,80.011,12800000.0
2006-12-11 05:26:00,80.007,80.007,79.994,79.996,12800000.0
2006-12-11 05:27:00,79.992,80.009,79.992,80.009,12800000.0
2006-12-11 05:28:00,80.007,80.028,80.004,80.028,11200000.0
2006-12-11 05:29:00,80.028,80.037,80.026,80.031,11200000.0
2006-12-11 05:30:00,80.051,80.051,80.02,80.024,16000000.0
2006-12-11 05:31:00,80.04,80.058,80.04,80.051,17600000.0
2006-12-11 05:32:00,80.039,80.057,80.033,80.057,12800000.0
2006-12-11 05:33:00,80.046,80.047,80.04,80.04,9600000.0
2006-12-11 05:34:00,80.033,80.039,80.033,80.039,16000000.0
2006-12-11 05:35:00,80.047,80.058,80.047,80.057,11200000.0
2006-12-11 05:36:00,80.063,80.063,80.042,80.042,16000000.0
2006-12-11 05:37:00,80.039,80.04,80.025,80.025,11200000.0
2006-12-11 05:38:00,80.015,80.015,79.998,80.013,16000000.0
2006-12-11 05:39:00,80.005,80.014,79.997,80.014,11200000.0
2006-12-11 05:40:00,80.025,80.025,80.017,80.018,9600000.0
2006-12-11 05:41:00,80.006,80.024,79.999,80.024,12800000.0
2006-12-11 05:42:00,80.039,80.052,80.039,80.046,11200000.0
2006-12-11 05:43:00,80.062,80.073,80.055,80.068,11200000.0
2006-12-11 05:44:00,80.079,80.096,80.079,80.096,10600000.0
2006-12-11 05:45:00,80.09,80.09,80.073,80.073,16000000.0
2006-12-11 05:46:00,80.08,80.08,80.057,80.073,17600000.0
2006-12-11 05:47:00,80.073,80.085,80.073,80.085,14400000.0
2006-12-11 05:48:00,80.091,80.091,80.079,80.09,9600000.0
2006-12-11 05:50:00,80.092,80.092,80.069,80.069,11200000.0
2006-12-11 05:51:00,80.083,80.086,80.071,80.083,11200000.0
2006-12-11 05:52:00,80.078,80.078,80.065,80.077,12800000.0
2006-12-11 05:53:00,80.073,80.076,80.06,80.06,17600000.0
2006-12-11 05:54:00,80.061,80.068,80.053,80.056,9600000.0
2006-12-11 05:56:00,80.053,80.071,80.049,80.071,12800000.0
2006-12-11 05:57:00,80.071,80.071,80.066,80.067,12800000.0
2006-12-11 06:00:00,80.066,80.066,80.054,80.056,8000000.0
2006-12-11 06:02:00,80.061,80.065,80.047,80.047,13200000.0
2006-12-11 06:03:00,80.061,80.068,80.056,80.067,11200000.0
2006-12-11 06:04:00,80.054,80.058,80.045,80.056,15400000.0
2006-12-11 06:05:00,80.049,80.049,80.038,80.047,14400000.0
2006-12-11 06:07:00,80.048,80.048,80.036,80.036,11200000.0
2006-12-11 06:08:00,80.027,80.043,80.027,80.043,11200000.0
2006-12-11 06:09:00,80.054,80.06,80.049,80.06,11200000.0
2006-12-11 06:10:00,80.068,80.068,79.975,80.055,11200000.0
2006-12-11 06:11:00,80.064,80.064,80.044,80.054,18000000.0
2006-12-11 06:12:00,80.052,80.055,80.046,80.05,11200000.0
2006-12-11 06:13:00,80.059,80.061,80.033,80.048,12200000.0
2006-12-11 06:14:00,80.062,80.062,80.033,80.044,12800000.0
2006-12-11 06:15:00,80.049,80.054,80.046,80.046,8000000.0
2006-12-11 06:16:00,80.052,80.065,80.052,80.065,8000000.0
2006-12-11 06:17:00,80.075,80.079,80.072,80.076,12800000.0
2006-12-11 06:20:00,80.073,80.075,80.066,80.066,16000000.0
2006-12-11 06:21:00,80.063,80.063,80.04,80.04,12800000.0
2006-12-11 06:22:00,80.032,80.038,80.028,80.038,12800000.0
2006-12-11 06:24:00,80.04,80.045,80.034,80.045,8000000.0
2006-12-11 06:25:00,80.052,80.06,80.034,80.06,12200000.0
2006-12-11 06:27:00,80.078,80.078,80.062,80.076,14400000.0
2006-12-11 06:28:00,80.068,80.081,80.068,80.08,8000000.0
2006-12-11 06:29:00,80.082,80.089,80.071,80.071,11200000.0
2006-12-11 06:30:00,80.068,80.071,80.065,80.066,14400000.0
2006-12-11 06:31:00,80.062,80.07,80.058,80.07,13800000.0
2006-12-11 06:32:00,80.068,80.082,80.06,80.076,12800000.0
2006-12-11 06:33:00,80.087,80.092,80.072,80.08,17600000.0
2006-12-11 06:34:00,80.067,80.097,80.067,80.092,12800000.0
2006-12-11 06:36:00,80.09,80.09,80.078,80.078,14400000.0
2006-12-11 06:37:00,80.082,80.082,80.064,80.065,12800000.0
2006-12-11 06:38:00,80.045,80.071,80.043,80.071,16000000.0
2006-12-11 06:39:00,80.066,80.066,80.043,80.053,11200000.0
2006-12-11 06:41:00,80.053,80.053,80.043,80.046,12800000.0
2006-12-11 06:43:00,79.998,80.077,79.998,80.053,16000000.0
2006-12-11 06:44:00,80.043,80.049,80.035,80.049,17600000.0
2006-12-11 06:45:00,80.063,80.063,80.047,80.054,17000000.0
2006-12-11 06:46:00,80.051,80.051,80.041,80.041,12800000.0
2006-12-11 06:47:00,80.037,80.037,80.029,80.031,12800000.0
2006-12-11 06:48:00,80.035,80.038,80.028,80.028,17600000.0
2006-12-11 06:49:00,80.032,80.047,80.029,80.047,17600000.0
2006-12-11 06:50:00,80.039,80.053,80.039,80.05,14400000.0
2006-12-11 06:51:00,80.055,80.062,80.055,80.059,12800000.0
2006-12-11 06:52:00,80.053,80.053,80.041,80.043,12800000.0
2006-12-11 06:53:00,80.047,80.082,80.047,80.082,17000000.0
2006-12-11 06:54:00,80.082,80.082,80.066,80.07,14400000.0
2006-12-11 06:55:00,80.065,80.071,80.065,80.066,9600000.0
2006-12-11 06:56:00,80.066,80.066,80.051,80.06,11200000.0
2006-12-11 06:57:00,80.063,80.063,80.044,80.056,14400000.0
2006-12-11 06:59:00,80.05,80.05,80.03,80.05,12800000.0
2006-12-11 07:00:00,80.054,80.054,80.045,80.046,16000000.0
2006-12-11 07:01:00,80.039,80.059,80.039,80.059,17000000.0
2006-12-11 07:02:00,80.063,80.067,80.049,80.049,12200000.0
2006-12-11 07:03:00,80.048,80.062,80.047,80.062,12800000.0
2006-12-11 07:04:00,80.044,80.049,80.042,80.043,12800000.0
2006-12-11 07:05:00,80.047,80.058,80.045,80.058,11200000.0
2006-12-11 07:06:00,80.057,80.06,80.051,80.051,12800000.0
2006-12-11 07:07:00,80.055,80.059,80.041,80.041,11200000.0
2006-12-11 07:08:00,80.044,80.067,80.044,80.062,16000000.0
2006-12-11 07:09:00,80.071,80.079,80.071,80.078,12800000.0
2006-12-11 07:10:00,80.068,80.072,80.059,80.069,11200000.0
2006-12-11 07:11:00,80.056,80.075,80.047,80.07,12800000.0
2006-12-11 07:12:00,80.058,80.08,80.058,80.08,11200000.0
2006-12-11 07:13:00,80.081,80.081,80.074,80.074,12800000.0
2006-12-11 07:14:00,80.066,80.09,80.066,80.09,11200000.0
2006-12-11 07:15:00,80.077,80.079,80.063,80.063,11200000.0
2006-12-11 07:16:00,80.058,80.061,80.035,80.041,11200000.0
2006-12-11 07:17:00,80.052,80.052,80.04,80.04,12800000.0
2006-12-11 07:18:00,80.054,80.066,80.054,80.064,17600000.0
2006-12-11 07:19:00,80.066,80.066,80.043,80.046,13200000.0
2006-12-11 07:20:00,80.035,80.048,80.024,80.024,12800000.0
2006-12-11 07:21:00,80.011,80.03,80.011,80.026,12800000.0
2006-12-11 07:22:00,80.027,80.032,80.021,80.032,17600000.0
2006-12-11 07:23:00,80.029,80.029,80.007,80.007,11200000.0
2006-12-11 07:24:00,79.999,80.026,79.999,80.026,14400000.0
2006-12-11 07:25:00,80.037,80.048,80.026,80.048,16000000.0
2006-12-11 07:26:00,80.039,80.043,80.039,80.043,2600000.0
2006-12-11 07:27:00,80.033,80.04,80.031,80.031,16000000.0
2006-12-11 07:29:00,80.024,80.025,80.017,80.017,11200000.0
2006-12-11 07:30:00,80.03,80.038,80.023,80.038,11200000.0
2006-12-11 07:31:00,80.037,80.046,80.037,80.045,17600000.0
2006-12-11 07:32:00,80.026,80.026,80.009,80.022,17600000.0
2006-12-11 07:33:00,80.022,80.025,80.014,80.025,8000000.0
2006-12-11 07:35:00,80.023,80.03,80.019,80.023,16000000.0
2006-12-11 07:37:00,80.002,80.016,80.002,80.013,11200000.0
2006-12-11 07:38:00,80.019,80.019,80.014,80.014,12800000.0
2006-12-11 07:40:00,80.013,80.013,80.001,80.002,11200000.0
2006-12-11 07:41:00,80.0,80.01,79.997,80.01,12800000.0
2006-12-11 07:42:00,80.012,80.012,80.003,80.003,12800000.0
2006-12-11 07:43:00,79.989,80.001,79.989,79.991,12800000.0
2006-12-11 07:44:00,80.0,80.007,79.998,80.005,11200000.0
2006-12-11 07:45:00,80.005,80.005,79.996,79.996,11200000.0
2006-12-11 07:46:00,80.007,80.013,79.989,79.989,11200000.0
2006-12-11 07:47:00,79.99,79.991,79.979,79.989,14400000.0
2006-12-11 07:48:00,79.989,79.989,79.977,79.979,14400000.0
2006-12-11 07:49:00,79.985,80.006,79.985,80.006,17600000.0
2006-12-11 07:52:00,80.006,80.007,80.0,80.004,17600000.0
2006-12-11 07:55:00,79.986,79.991,79.969,79.991,12800000.0
2006-12-11 07:56:00,80.002,80.002,79.99,79.99,16000000.0
2006-12-11 07:57:00,79.985,79.995,79.985,79.99,11200000.0
2006-12-11 07:58:00,79.988,79.997,79.975,79.997,11200000.0
2006-12-11 07:59:00,79.997,80.014,79.995,80.014,12800000.0
2006-12-11 08:01:00,80.015,80.018,80.007,80.007,8000000.0
2006-12-11 08:02:00,80.02,80.022,80.013,80.013,8000000.0
2006-12-11 08:03:00,80.011,80.019,80.01,80.018,11200000.0
2006-12-11 08:04:00,80.01,80.018,80.008,80.018,17000000.0
2006-12-11 08:05:00,80.018,80.025,80.012,80.012,14400000.0
2006-12-11 08:06:00,80.032,80.051,80.032,80.051,6400000.0
2006-12-11 08:07:00,80.035,80.038,80.029,80.035,11200000.0
2006-12-11 08:08:00,80.041,80.041,80.033,80.04,17600000.0
2006-12-11 08:10:00,80.022,80.043,80.02,80.02,12800000.0
2006-12-11 08:12:00,80.006,80.038,80.006,80.038,16000000.0
2006-12-11 08:13:00,80.033,80.033,80.024,80.024,11200000.0
2006-12-11 08:14:00,80.028,80.028,80.011,80.011,12200000.0
2006-12-11 08:15:00,80.026,80.037,80.018,80.019,16000000.0
2006-12-11 08:16:00,80.024,80.032,80.012,80.027,11600000.0
2006-12-11 08:17:00,80.037,80.047,80.036,80.047,12800000.0
2006-12-11 08:19:00,80.03,80.033,80.021,80.026,14400000.0
2006-12-11 08:20:00,80.025,80.032,80.016,80.03,16000000.0
2006-12-11 08:21:00,80.032,80.037,80.02,80.021,17600000.0
2006-12-11 08:22:00,80.029,80.029,80.016,80.016,11200000.0
2006-12-11 08:24:00,80.026,80.026,80.004,80.006,9600000.0
2006-12-11 08:25:00,80.025,80.043,80.025,80.043,12800000.0
2006-12-11 08:26:00,80.046,80.051,79.952,80.038,8000000.0
2006-12-11 08:27:00,80.025,80.057,80.025,80.057,12800000.0
2006-12-11 08:28:00,80.082,80.085,80.061,80.08,11200000.0
2006-12-11 08:29:00,80.069,80.07,80.055,80.055,13800000.0
2006-12-11 08:30:00,80.056,80.083,80.056,80.077,11200000.0
2006-12-11 08:32:00,80.071,80.072,80.061,80.062,11200000.0
2006-12-11 08:33:00,80.051,80.051,80.035,80.042,11200000.0
2006-12-11 08:34:00,80.058,80.065,80.054,80.065,9000000.0
2006-12-11 08:35:00,80.068,80.068,80.05,80.064,17600000.0
2006-12-11 08:36:00,80.066,80.077,80.066,80.072,17600000.0
2006-12-11 08:37:00,80.074,80.074,80.061,80.067,11600000.0
2006-12-11 08:38:00,80.073,80.074,80.055,80.061,11200000.0
2006-12-11 08:39:00,80.045,80.071,80.045,80.067,16000000.0
2006-12-11 08:41:00,80.082,80.083,80.065,80.079,17600000.0
2006-12-11 08:42:00,80.098,80.107,80.098,80.107,11600000.0
2006-12-11 08:43:00,80.111,80.132,80.108,80.132,12800000.0
2006-12-11 08:44:00,80.119,80.122,80.112,80.112,12800000.0
2006-12-11 08:45:00,80.105,80.116,80.1,80.113,16000000.0
2006-12-11 08:46:00,80.125,80.138,80.119,80.119,11200000.0
2006-12-11 08:47:00,80.129,80.137,80.119,80.135,11200000.0
2006-12-11 08:48:00,80.134,80.134,80.119,80.119,12800000.0
2006-12-11 08:49:00,80.128,80.128,80.106,80.115,17600000.0
2006-12-11 08:50:00,80.127,80.134,80.124,80.125,12800000.0
2006-12-11 08:51:00,80.137,80.163,80.137,80.163,17600000.0
2006-12-11 08:52:00,80.163,80.163,80.132,80.135,11200000.0
2006-12-11 08:53:00,80.146,80.157,80.142,80.142,16000000.0
2006-12-11 08:54:00,80.143,80.147,80.116,80.116,12800000.0
2006-12-11 08:55:00,80.13,80.136,80.12,80.122,16000000.0
2006-12-11 08:56:00,80.12,80.129,80.117,80.127,11200000.0
2006-12-11 08:57:00,80.126,80.145,80.126,80.134,11200000.0
2006-12-11 08:58:00,80.128,80.154,80.127,80.154,9600000.0
2006-12-11 08:59:00,80.151,80.158,80.149,80.149,12800000.0
2006-12-11 09:00:00,80.149,80.166,80.132,80.132,17600000.0
2006-12-11 09:01:00,80.128,80.138,80.128,80.128,11200000.0
2006-12-11 09:02:00,80.125,80.125,80.11,80.123,11200000.0
2006-12-11 09:03:00,80.122,80.127,80.109,80.127,16000000.0
2006-12-11 09:04:00,80.129,80.135,80.128,80.129,11200000.0
2006-12-11 09:05:00,80.124,80.131,80.122,80.126,11200000.0
2006-12-11 09:06:00,80.118,80.119,80.105,80.118,12800000.0
2006-12-11 09:08:00,80.115,80.119,80.108,80.119,12800000.0
2006-12-11 09:09:00,80.117,80.117,80.103,80.112,17600000.0
2006-12-11 09:10:00,80.108,80.115,80.103,80.105,12800000.0
2006-12-11 09:11:00,80.099,80.099,80.069,80.08,12800000.0
2006-12-11 09:12:00,80.076,80.076,80.062,80.071,12800000.0
2006-12-11 09:13:00,80.059,80.059,80.043,80.043,11200000.0
2006-12-11 09:14:00,80.054,80.059,80.049,80.05,11200000.0
2006-12-11 09:15:00,80.055,80.085,80.055,80.085,11200000.0
2006-12-11 09:16:00,80.084,80.089,80.076,80.076,12800000.0
2006-12-11 09:17:00,80.107,80.107,80.096,80.096,11200000.0
2006-12-11 09:18:00,80.089,80.114,80.086,80.114,14400000.0
2006-12-11 09:19:00,80.115,80.124,80.114,80.121,12800000.0
2006-12-11 09:20:00,80.131,80.131,80.123,80.131,16000000.0
2006-12-11 09:21:00,80.127,80.132,80.119,80.119,11200000.0
2006-12-11 09:22:00,80.124,80.124,80.109,80.114,17600000.0
2006-12-11 09:23:00,80.109,80.135,80.109,80.135,12800000.0
2006-12-11 09:24:00,80.044,80.134,80.044,80.134,11200000.0
2006-12-11 09:25:00,80.146,80.155,80.146,80.146,12800000.0
2006-12-11 09:26:00,80.145,80.155,80.142,80.148,11200000.0
2006-12-11 09:27:00,80.131,80.131,80.123,80.123,11200000.0
2006-12-11 09:28:00,80.112,80.138,80.112,80.138,12800000.0
2006-12-11 09:29:00,80.138,80.138,80.13,80.131,11200000.0
2006-12-11 09:31:00,80.134,80.138,80.134,80.137,12800000.0
2006-12-11 09:32:00,80.13,80.13,80.102,80.102,14400000.0
2006-12-11 09:33:00,80.135,80.135,80.122,80.122,12200000.0
2006-12-11 09:34:00,80.105,80.127,80.105,80.117,11200000.0
2006-12-11 09:35:00,80.114,80.119,80.108,80.115,12800000.0
2006-12-11 09:36:00,80.116,80.117,80.107,80.117,9600000.0
2006-12-11 09:37:00,80.121,80.122,80.059,80.116,16000000.0
2006-12-11 09:38:00,80.118,80.12,80.11,80.114,11200000.0
2006-12-11 09:39:00,80.116,80.119,80.107,80.119,12800000.0
2006-12-11 09:40:00,80.126,80.143,80.119,80.134,14400000.0
2006-12-11 09:41:00,80.135,80.137,80.131,80.134,11200000.0
2006-12-11 09:42:00,80.121,80.136,80.115,80.115,16000000.0
2006-12-11 09:43:00,80.117,80.124,80.107,80.107,12800000.0
2006-12-11 09:44:00,80.111,80.14,80.111,80.133,12800000.0
2006-12-11 09:45:00,80.148,80.161,80.147,80.161,12800000.0
2006-12-11 09:46:00,80.167,80.224,80.165,80.224,11200000.0
2006-12-11 09:47:00,80.237,80.239,80.228,80.228,12800000.0
2006-12-11 09:48:00,80.207,80.222,80.198,80.221,11200000.0
2006-12-11 09:49:00,80.235,80.235,80.209,80.209,12800000.0
2006-12-11 09:50:00,80.194,80.194,80.184,80.192,16000000.0
2006-12-11 09:51:00,80.178,80.192,80.178,80.181,16000000.0
2006-12-11 09:52:00,80.173,80.178,80.16,80.164,14400000.0
2006-12-11 09:53:00,80.185,80.198,80.185,80.198,12800000.0
2006-12-11 09:54:00,80.198,80.21,80.198,80.21,17600000.0
2006-12-11 09:55:00,80.207,80.209,80.186,80.186,11200000.0
2006-12-11 09:56:00,80.193,80.193,80.16,80.171,13800000.0
2006-12-11 09:57:00,80.171,80.171,80.155,80.157,17600000.0
2006-12-11 09:58:00,80.167,80.204,80.106,80.17,17600000.0
2006-12-11 09:59:00,80.16,80.171,80.16,80.167,17600000.0
2006-12-11 10:00:00,80.172,80.176,80.163,80.175,11200000.0
2006-12-11 10:01:00,80.168,80.178,80.161,80.161,12800000.0
2006-12-11 10:02:00,80.17,80.173,80.145,80.145,16000000.0
2006-12-11 10:03:00,80.148,80.148,80.13,80.139,11200000.0
2006-12-11 10:04:00,80.117,80.117,80.112,80.114,8000000.0
2006-12-11 10:05:00,80.108,80.119,80.102,80.102,14400000.0
2006-12-11 10:06:00,80.092,80.104,80.092,80.1,16000000.0
2006-12-11 10:07:00,80.095,80.103,80.088,80.103,12800000.0
2006-12-11 10:08:00,80.115,80.121,80.1,80.101,11200000.0
2006-12-11 10:09:00,80.095,80.1,80.086,80.1,12800000.0
2006-12-11 10:10:00,80.11,80.11,80.081,80.086,17600000.0
2006-12-11 10:11:00,80.078,80.078,80.07,80.075,11200000.0
2006-12-11 10:12:00,80.081,80.1,80.075,80.1,12800000.0
2006-12-11 10:13:00,80.104,80.136,80.098,80.136,12800000.0
2006-12-11 10:14:00,80.174,80.219,80.174,80.219,11200000.0
2006-12-11 10:15:00,80.218,80.218,80.197,80.197,12800000.0
2006-12-11 10:16:00,80.195,80.221,80.195,80.217,12800000.0
2006-12-11 10:17:00,80.214,80.214,80.197,80.197,11200000.0
2006-12-11 10:18:00,80.212,80.231,80.196,80.23,11200000.0
2006-12-11 10:19:00,80.241,80.251,80.234,80.251,11200000.0
2006-12-11 10:20:00,80.255,80.255,80.226,80.226,17600000.0
2006-12-11 10:21:00,80.204,80.227,80.201,80.227,16000000.0
2006-12-11 10:22:00,80.222,80.222,80.2,80.2,10600000.0
2006-12-11 10:23:00,80.188,80.188,80.149,80.155,11200000.0
2006-12-11 10:24:00,80.156,80.16,80.139,80.139,12800000.0
2006-12-11 10:25:00,80.148,80.159,80.145,80.159,10600000.0
2006-12-11 10:26:00,80.164,80.164,80.151,80.151,4800000.0
2006-12-11 10:27:00,80.157,80.177,80.157,80.177,11200000.0
2006-12-11 10:28:00,80.187,80.187,80.17,80.171,12800000.0
2006-12-11 10:29:00,80.175,80.175,80.151,80.151,11200000.0
2006-12-11 10:30:00,80.158,80.165,80.158,80.163,8000000.0
2006-12-11 10:31:00,80.165,80.165,80.139,80.154,12800000.0
2006-12-11 10:32:00,80.147,80.149,80.138,80.138,17600000.0
2006-12-11 10:33:00,80.147,80.162,80.147,80.161,11200000.0
2006-12-11 10:35:00,80.171,80.173,80.164,80.169,11200000.0
2006-12-11 10:36:00,80.162,80.167,80.16,80.167,11200000.0
2006-12-11 10:37:00,80.166,80.167,80.074,80.156,11200000.0
2006-12-11 10:38:00,80.156,80.156,80.134,80.149,12800000.0
2006-12-11 10:39:00,80.149,80.151,80.13,80.131,11200000.0
2006-12-11 10:40:00,80.128,80.152,80.128,80.138,16000000.0
2006-12-11 10:41:00,80.148,80.151,80.127,80.127,12200000.0
2006-12-11 10:42:00,80.143,80.143,80.115,80.127,11200000.0
2006-12-11 10:43:00,80.124,80.141,80.12,80.141,11200000.0
2006-12-11 10:44:00,80.135,80.14,80.132,80.14,12800000.0
2006-12-11 10:45:00,80.138,80.154,80.138,80.153,12800000.0
2006-12-11 10:46:00,80.148,80.148,80.139,80.148,12800000.0
2006-12-11 10:47:00,80.157,80.165,80.14,80.161,12800000.0
2006-12-11 10:48:00,80.146,80.157,80.146,80.146,12800000.0
2006-12-11 10:49:00,80.123,80.131,80.122,80.131,11200000.0
2006-12-11 10:50:00,80.139,80.159,80.139,80.145,15400000.0
2006-12-11 10:51:00,80.14,80.149,80.135,80.149,17600000.0
2006-12-11 10:52:00,80.147,80.147,80.13,80.132,11200000.0
2006-12-11 10:53:00,80.144,80.171,80.144,80.163,11200000.0
2006-12-11 10:54:00,80.188,80.189,80.178,80.181,17600000.0
2006-12-11 10:55:00,80.18,80.186,80.169,80.182,11200000.0
2006-12-11 10:56:00,80.201,80.205,80.194,80.197,17000000.0
2006-12-11 10:57:00,80.197,80.213,80.195,80.195,16000000.0
2006-12-11 10:58:00,80.186,80.2,80.107,80.199,12800000.0
2006-12-11 10:59:00,80.196,80.222,80.196,80.216,11200000.0
2006-12-11 11:00:00,80.221,80.221,80.199,80.199,12800000.0
2006-12-11 11:01:00,80.195,80.209,80.19,80.206,12800000.0
2006-12-11 11:02:00,80.209,80.211,80.196,80.196,16000000.0
2006-12-11 11:03:00,80.213,80.213,80.192,80.201,12800000.0
2006-12-11 11:04:00,80.211,80.225,80.206,80.206,14400000.0
2006-12-11 11:05:00,80.201,80.201,80.181,80.193,17600000.0
2006-12-11 11:06:00,80.205,80.208,80.196,80.206,17400000.0
2006-12-11 11:07:00,80.187,80.196,80.175,80.196,17600000.0
2006-12-11 11:08:00,80.141,80.212,80.141,80.208,11200000.0
2006-12-11 11:09:00,80.205,80.212,80.199,80.199,17600000.0
2006-12-11 11:10:00,80.199,80.215,80.199,80.212,12200000.0
2006-12-11 11:11:00,80.216,80.223,80.206,80.223,11200000.0
2006-12-11 11:12:00,80.212,80.23,80.212,80.227,17600000.0
2006-12-11 11:13:00,80.247,80.261,80.236,80.246,14400000.0
2006-12-11 11:14:00,80.248,80.249,80.235,80.235,11200000.0
2006-12-11 11:15:00,80.226,80.233,80.222,80.233,11200000.0
2006-12-11 11:16:00,80.24,80.265,80.24,80.265,13200000.0
2006-12-11 11:17:00,80.252,80.27,80.246,80.27,10600000.0
2006-12-11 11:18:00,80.27,80.286,80.269,80.285,12800000.0
2006-12-11 11:19:00,80.279,80.279,80.266,80.275,17600000.0
2006-12-11 11:20:00,80.256,80.256,80.239,80.239,12800000.0
2006-12-11 11:21:00,80.235,80.235,80.218,80.224,14400000.0
2006-12-11 11:22:00,80.234,80.243,80.231,80.242,12800000.0
2006-12-11 11:23:00,80.239,80.242,80.231,80.238,11200000.0
2006-12-11 11:24:00,80.245,80.245,80.221,80.225,12800000.0
2006-12-11 11:25:00,80.218,80.226,80.206,80.218,17600000.0
2006-12-11 11:26:00,80.22,80.223,80.215,80.218,14800000.0
2006-12-11 11:27:00,80.216,80.225,80.205,80.225,11200000.0
2006-12-11 11:29:00,80.231,80.24,80.231,80.24,14400000.0
2006-12-11 11:30:00,80.238,80.239,80.23,80.231,14400000.0
2006-12-11 11:31:00,80.246,80.247,80.232,80.247,10600000.0
2006-12-11 11:32:00,80.25,80.252,80.235,80.235,17600000.0
2006-12-11 11:33:00,80.229,80.229,80.215,80.215,12800000.0
2006-12-11 11:34:00,80.232,80.234,80.205,80.205,12800000.0
2006-12-11 11:35:00,80.204,80.217,80.203,80.211,11200000.0
2006-12-11 11:36:00,80.233,80.258,80.233,80.258,12800000.0
2006-12-11 11:37:00,80.261,80.273,80.261,80.269,11200000.0
2006-12-11 11:38:00,80.262,80.262,80.251,80.251,11200000.0
2006-12-11 11:39:00,80.241,80.241,80.221,80.221,11200000.0
2006-12-11 11:40:00,80.212,80.231,80.212,80.231,11200000.0
2006-12-11 11:41:00,80.228,80.229,80.217,80.226,16000000.0
2006-12-11 11:42:00,80.236,80.24,80.213,80.221,17600000.0
2006-12-11 11:43:00,80.25,80.263,80.247,80.258,11200000.0
2006-12-11 11:44:00,80.241,80.241,80.228,80.23,11200000.0
2006-12-11 11:45:00,80.23,80.238,80.228,80.235,14400000.0
2006-12-11 11:46:00,80.224,80.24,80.224,80.24,11200000.0
2006-12-11 11:47:00,80.237,80.254,80.227,80.252,17600000.0
2006-12-11 11:48:00,80.242,80.242,80.219,80.219,11200000.0
2006-12-11 11:49:00,80.228,80.248,80.228,80.239,12800000.0
2006-12-11 11:50:00,80.266,80.266,80.221,80.221,12800000.0
2006-12-11 11:51:00,80.234,80.236,80.224,80.228,11200000.0
2006-12-11 11:52:00,80.252,80.268,80.247,80.268,11200000.0
2006-12-11 11:53:00,80.273,80.279,80.262,80.279,16000000.0
2006-12-11 11:54:00,80.266,80.279,80.265,80.279,14400000.0
2006-12-11 11:55:00,80.304,80.312,80.248,80.312,11200000.0
2006-12-11 11:56:00,80.308,80.314,80.306,80.314,12800000.0
2006-12-11 11:57:00,80.317,80.317,80.306,80.31,12200000.0
2006-12-11 11:58:00,80.315,80.315,80.302,80.305,10600000.0
2006-12-11 11:59:00,80.307,80.311,80.299,80.299,11200000.0
2006-12-11 12:00:00,80.319,80.323,80.316,80.316,11200000.0
2006-12-11 12:01:00,80.313,80.313,80.302,80.302,11200000.0
2006-12-11 12:02:00,80.301,80.31,80.301,80.304,14800000.0
2006-12-11 12:03:00,80.312,80.32,80.308,80.316,11200000.0
2006-12-11 12:04:00,80.31,80.31,80.287,80.305,17600000.0
2006-12-11 12:05:00,80.307,80.31,80.303,80.305,17600000.0
2006-12-11 12:06:00,80.289,80.289,80.264,80.264,12800000.0
2006-12-11 12:07:00,80.302,80.321,80.302,80.321,11200000.0
2006-12-11 12:08:00,80.313,80.323,80.311,80.32,11200000.0
2006-12-11 12:09:00,80.326,80.338,80.326,80.327,14400000.0
2006-12-11 12:10:00,80.331,80.338,80.319,80.319,11200000.0
2006-12-11 12:11:00,80.327,80.335,80.327,80.33,12800000.0
2006-12-11 12:12:00,80.343,80.345,80.337,80.339,11200000.0
2006-12-11 12:13:00,80.339,80.344,80.329,80.331,11200000.0
2006-12-11 12:14:00,80.335,80.341,80.333,80.341,12800000.0
2006-12-11 12:15:00,80.344,80.344,80.335,80.34,12800000.0
2006-12-11 12:16:00,80.321,80.334,80.321,80.327,12800000.0
2006-12-11 12:17:00,80.334,80.34,80.275,80.316,17600000.0
2006-12-11 12:18:00,80.31,80.331,80.31,80.325,16000000.0
2006-12-11 12:19:00,80.348,80.348,80.327,80.334,12800000.0
2006-12-11 12:20:00,80.338,80.348,80.335,80.341,14400000.0
2006-12-11 12:21:00,80.343,80.35,80.337,80.35,11200000.0
2006-12-11 12:22:00,80.343,80.346,80.337,80.339,16000000.0
2006-12-11 12:23:00,80.339,80.352,80.337,80.352,14400000.0
2006-12-11 12:24:00,80.365,80.366,80.355,80.355,12800000.0
2006-12-11 12:25:00,80.359,80.359,80.352,80.357,11200000.0
2006-12-11 12:26:00,80.348,80.356,80.341,80.355,11200000.0
2006-12-11 12:27:00,80.356,80.361,80.354,80.36,11200000.0
2006-12-11 12:29:00,80.351,80.352,80.331,80.334,17600000.0
2006-12-11 12:30:00,80.322,80.327,80.319,80.324,17600000.0
2006-12-11 12:31:00,80.33,80.343,80.306,80.313,12800000.0
2006-12-11 12:32:00,80.307,80.317,80.304,80.315,12800000.0
2006-12-11 12:33:00,80.335,80.34,80.331,80.339,14400000.0
2006-12-11 12:34:00,80.331,80.332,80.323,80.332,12800000.0
2006-12-11 12:35:00,80.334,80.334,80.324,80.331,11200000.0
2006-12-11 12:37:00,80.329,80.332,80.314,80.321,11200000.0
2006-12-11 12:38:00,80.326,80.331,80.232,80.313,17600000.0
2006-12-11 12:39:00,80.313,80.325,80.313,80.325,16000000.0
2006-12-11 12:40:00,80.303,80.304,80.283,80.297,16000000.0
2006-12-11 12:41:00,80.304,80.308,80.299,80.301,12800000.0
2006-12-11 12:42:00,80.304,80.31,80.289,80.289,14400000.0
2006-12-11 12:43:00,80.279,80.282,80.272,80.279,12800000.0
2006-12-11 12:44:00,80.261,80.271,80.255,80.265,17600000.0
2006-12-11 12:45:00,80.262,80.262,80.251,80.259,16000000.0
2006-12-11 12:46:00,80.261,80.268,80.259,80.268,12800000.0
2006-12-11 12:47:00,80.267,80.267,80.249,80.267,12800000.0
2006-12-11 12:48:00,80.263,80.263,80.242,80.258,12800000.0
2006-12-11 12:49:00,80.265,80.273,80.256,80.273,16000000.0
2006-12-11 12:50:00,80.273,80.273,80.26,80.272,14400000.0
2006-12-11 12:52:00,80.272,80.279,80.268,80.279,11200000.0
2006-12-11 12:53:00,80.275,80.284,80.274,80.275,11600000.0
2006-12-11 12:54:00,80.27,80.27,80.258,80.258,12800000.0
2006-12-11 12:55:00,80.272,80.281,80.272,80.281,16000000.0
2006-12-11 12:56:00,80.273,80.273,80.266,80.266,11200000.0
2006-12-11 12:57:00,80.264,80.288,80.264,80.285,11200000.0
2006-12-11 12:58:00,80.28,80.282,80.27,80.27,17600000.0
2006-12-11 12:59:00,80.265,80.281,80.265,80.276,16000000.0
2006-12-11 13:00:00,80.282,80.286,80.277,80.282,12800000.0
2006-12-11 13:01:00,80.276,80.289,80.275,80.289,14400000.0
2006-12-11 13:02:00,80.29,80.306,80.285,80.304,12800000.0
2006-12-11 13:03:00,80.305,80.305,80.28,80.29,16000000.0
2006-12-11 13:04:00,80.282,80.284,80.28,80.28,11200000.0
2006-12-11 13:05:00,80.275,80.284,80.275,80.284,12800000.0
2006-12-11 13:06:00,80.285,80.285,80.277,80.277,3200000.0
2006-12-11 13:07:00,80.287,80.3,80.282,80.282,14400000.0
2006-12-11 13:08:00,80.286,80.297,80.286,80.295,17600000.0
2006-12-11 13:09:00,80.306,80.318,80.305,80.31,12800000.0
2006-12-11 13:10:00,80.296,80.317,80.286,80.317,16000000.0
2006-12-11 13:11:00,80.305,80.337,80.305,80.337,11200000.0
2006-12-11 13:12:00,80.34,80.34,80.328,80.328,12800000.0
2006-12-11 13:13:00,80.328,80.334,80.327,80.33,17600000.0
2006-12-11 13:14:00,80.332,80.332,80.302,80.302,12800000.0
2006-12-11 13:16:00,80.319,80.341,80.319,80.339,17600000.0
2006-12-11 13:17:00,80.342,80.362,80.342,80.362,12800000.0
2006-12-11 13:18:00,80.353,80.355,80.33,80.33,11200000.0
2006-12-11 13:19:00,80.328,80.34,80.328,80.331,16000000.0
2006-12-11 13:20:00,80.336,80.343,80.332,80.341,9600000.0
2006-12-11 13:21:00,80.343,80.343,80.327,80.343,11200000.0
2006-12-11 13:22:00,80.335,80.347,80.335,80.343,14400000.0
2006-12-11 13:25:00,80.34,80.353,80.34,80.344,17600000.0
2006-12-11 13:27:00,80.347,80.348,80.34,80.344,12800000.0
2006-12-11 13:28:00,80.364,80.364,80.268,80.362,16000000.0
2006-12-11 13:29:00,80.36,80.361,80.353,80.357,11200000.0
2006-12-11 13:30:00,80.353,80.353,80.335,80.335,12800000.0
2006-12-11 13:31:00,80.333,80.343,80.333,80.343,11200000.0
2006-12-11 13:32:00,80.354,80.359,80.353,80.359,11200000.0
2006-12-11 13:33:00,80.353,80.367,80.349,80.367,19200000.0
2006-12-11 13:34:00,80.369,80.375,80.354,80.374,14400000.0
2006-12-11 13:36:00,80.371,80.375,80.368,80.375,17600000.0
2006-12-11 13:37:00,80.384,80.392,80.384,80.391,14400000.0
2006-12-11 13:38:00,80.394,80.404,80.393,80.398,33600000.0
2006-12-11 13:39:00,80.406,80.418,80.396,80.418,14400000.0
2006-12-11 13:40:00,80.415,80.415,80.401,80.401,40000000.0
2006-12-11 13:41:00,80.405,80.414,80.402,80.402,16400000.0
2006-12-11 13:42:00,80.394,80.42,80.394,80.412,11200000.0
2006-12-11 13:43:00,80.423,80.433,80.421,80.433,27200000.0
2006-12-11 13:44:00,80.438,80.449,80.435,80.435,33600000.0
2006-12-11 13:45:00,80.422,80.431,80.419,80.426,20800000.0
2006-12-11 13:46:00,80.423,80.423,80.404,80.406,24400000.0
2006-12-11 13:47:00,80.399,80.408,80.399,80.404,12200000.0
2006-12-11 13:48:00,80.406,80.429,80.406,80.425,12800000.0
2006-12-11 13:49:00,80.436,80.436,80.431,80.431,18000000.0
2006-12-11 13:50:00,80.423,80.447,80.423,80.438,11200000.0
2006-12-11 13:51:00,80.46,80.467,80.46,80.464,24000000.0
2006-12-11 13:53:00,80.451,80.459,80.448,80.448,17600000.0
2006-12-11 13:54:00,80.458,80.458,80.439,80.454,25600000.0
2006-12-11 13:55:00,80.461,80.475,80.461,80.475,14400000.0
2006-12-11 13:56:00,80.471,80.474,80.461,80.461,14400000.0
2006-12-11 13:57:00,80.462,80.462,80.45,80.457,28800000.0
2006-12-11 13:58:00,80.46,80.474,80.459,80.472,14400000.0
2006-12-11 13:59:00,80.472,80.475,80.467,80.471,32400000.0
2006-12-11 14:00:00,80.462,80.464,80.451,80.458,48000000.0
2006-12-11 14:01:00,80.461,80.466,80.458,80.461,32000000.0
2006-12-11 14:02:00,80.445,80.446,80.439,80.444,14400000.0
2006-12-11 14:03:00,80.451,80.466,80.451,80.466,14400000.0
2006-12-11 14:04:00,80.471,80.479,80.465,80.465,11200000.0
2006-12-11 14:05:00,80.463,80.463,80.455,80.455,24000000.0
2006-12-11 14:06:00,80.46,80.463,80.451,80.463,36200000.0
2006-12-11 14:07:00,80.479,80.504,80.479,80.504,40000000.0
2006-12-11 14:08:00,80.499,80.505,80.494,80.494,16000000.0
2006-12-11 14:09:00,80.498,80.505,80.494,80.494,33000000.0
2006-12-11 14:10:00,80.476,80.492,80.476,80.488,33600000.0
2006-12-11 14:11:00,80.5,80.512,80.5,80.505,13800000.0
2006-12-11 14:12:00,80.498,80.498,80.493,80.497,27200000.0
2006-12-11 14:13:00,80.499,80.507,80.493,80.507,14400000.0
2006-12-11 14:14:00,80.503,80.518,80.503,80.504,12800000.0
2006-12-11 14:15:00,80.496,80.503,80.495,80.5,28800000.0
2006-12-11 14:16:00,80.494,80.494,80.472,80.474,25600000.0
2006-12-11 14:17:00,80.457,80.481,80.457,80.478,12200000.0
2006-12-11 14:18:00,80.486,80.49,80.485,80.49,16000000.0
2006-12-11 14:20:00,80.483,80.483,80.458,80.458,25000000.0
2006-12-11 14:21:00,80.472,80.477,80.471,80.475,28800000.0
2006-12-11 14:22:00,80.459,80.466,80.438,80.442,10600000.0
2006-12-11 14:23:00,80.436,80.448,80.436,80.444,47400000.0
2006-12-11 14:24:00,80.452,80.454,80.44,80.447,12800000.0
2006-12-11 14:25:00,80.437,80.446,80.434,80.438,12800000.0
2006-12-11 14:26:00,80.428,80.428,80.414,80.414,12800000.0
2006-12-11 14:27:00,80.412,80.416,80.402,80.408,17600000.0
2006-12-11 14:28:00,80.4,80.4,80.381,80.397,11200000.0
2006-12-11 14:29:00,80.43,80.435,80.427,80.434,37200000.0
2006-12-11 14:30:00,80.431,80.439,80.426,80.439,22400000.0
2006-12-11 14:31:00,80.443,80.461,80.443,80.446,20800000.0
2006-12-11 14:32:00,80.442,80.443,80.435,80.441,8000000.0
2006-12-11 14:33:00,80.435,80.448,80.435,80.445,24000000.0
2006-12-11 14:34:00,80.455,80.458,80.449,80.458,12200000.0
2006-12-11 14:35:00,80.449,80.449,80.434,80.434,14400000.0
2006-12-11 14:36:00,80.426,80.439,80.425,80.433,11200000.0
2006-12-11 14:37:00,80.428,80.433,80.426,80.428,11200000.0
2006-12-11 14:38:00,80.428,80.438,80.427,80.438,56000000.0
2006-12-11 14:40:00,80.428,80.437,80.42,80.424,14400000.0
2006-12-11 14:41:00,80.436,80.454,80.436,80.448,56000000.0
2006-12-11 14:42:00,80.45,80.45,80.427,80.427,12800000.0
2006-12-11 14:43:00,80.42,80.425,80.413,80.42,25600000.0
2006-12-11 14:44:00,80.45,80.469,80.45,80.459,12800000.0
2006-12-11 14:45:00,80.478,80.496,80.478,80.496,11200000.0
2006-12-11 14:46:00,80.461,80.464,80.453,80.46,11200000.0
2006-12-11 14:47:00,80.448,80.461,80.438,80.461,16000000.0
2006-12-11 14:48:00,80.452,80.452,80.441,80.441,19200000.0
2006-12-11 14:49:00,80.429,80.434,80.419,80.43,32000000.0
2006-12-11 14:50:00,80.431,80.441,80.426,80.441,28800000.0
2006-12-11 14:51:00,80.449,80.451,80.446,80.446,32000000.0
2006-12-11 14:52:00,80.438,80.438,80.422,80.436,12800000.0
2006-12-11 14:53:00,80.447,80.464,80.444,80.464,17600000.0
2006-12-11 14:54:00,80.466,80.466,80.452,80.452,12800000.0
2006-12-11 14:55:00,80.453,80.457,80.451,80.454,16000000.0
2006-12-11 14:56:00,80.448,80.457,80.447,80.447,12800000.0
2006-12-11 14:57:00,80.457,80.457,80.434,80.434,12800000.0
2006-12-11 14:58:00,80.444,80.453,80.438,80.448,17600000.0
2006-12-11 14:59:00,80.444,80.45,80.437,80.45,16000000.0
2006-12-11 15:00:00,80.444,80.445,80.436,80.438,14400000.0
2006-12-11 15:01:00,80.446,80.448,80.442,80.442,12800000.0
2006-12-11 15:02:00,80.466,80.481,80.463,80.465,27200000.0
2006-12-11 15:03:00,80.47,80.471,80.466,80.466,13200000.0
2006-12-11 15:04:00,80.458,80.458,80.447,80.447,11200000.0
2006-12-11 15:05:00,80.437,80.437,80.419,80.419,11200000.0
2006-12-11 15:06:00,80.408,80.416,80.408,80.412,11200000.0
2006-12-11 15:07:00,80.424,80.424,80.414,80.417,25600000.0
2006-12-11 15:08:00,80.421,80.421,80.421,80.421,3200000.0
2006-12-11 15:09:00,80.408,80.421,80.408,80.412,16000000.0
2006-12-11 15:11:00,80.41,80.423,80.409,80.423,32000000.0
2006-12-11 15:12:00,80.428,80.431,80.425,80.425,12800000.0
2006-12-11 15:13:00,80.422,80.438,80.422,80.433,44800000.0
2006-12-11 15:14:00,80.442,80.449,80.431,80.431,35200000.0
2006-12-11 15:15:00,80.43,80.471,80.43,80.466,22400000.0
2006-12-11 15:16:00,80.47,80.479,80.47,80.478,36800000.0
2006-12-11 15:17:00,80.481,80.485,80.479,80.48,22400000.0
2006-12-11 15:18:00,80.475,80.483,80.475,80.483,21800000.0
2006-12-11 15:19:00,80.482,80.488,80.479,80.488,16000000.0
2006-12-11 15:20:00,80.502,80.507,80.49,80.507,24000000.0
2006-12-11 15:21:00,80.509,80.509,80.495,80.497,14400000.0
2006-12-11 15:22:00,80.497,80.52,80.497,80.52,12800000.0
2006-12-11 15:23:00,80.522,80.522,80.516,80.517,48000000.0
2006-12-11 15:24:00,80.509,80.509,80.47,80.47,25600000.0
2006-12-11 15:25:00,80.457,80.461,80.451,80.457,26600000.0
2006-12-11 15:26:00,80.461,80.461,80.452,80.452,40000000.0
2006-12-11 15:27:00,80.445,80.456,80.443,80.456,28800000.0
2006-12-11 15:28:00,80.446,80.449,80.44,80.44,70400000.0
2006-12-11 15:29:00,80.45,80.45,80.351,80.437,46400000.0
2006-12-11 15:30:00,80.352,80.474,80.329,80.358,114400000.0
2006-12-11 15:31:00,80.448,80.45,80.436,80.436,60800000.0
2006-12-11 15:32:00,80.43,80.439,80.414,80.414,29800000.0
2006-12-11 15:33:00,80.401,80.404,80.396,80.404,30400000.0
2006-12-11 15:34:00,80.401,80.413,80.401,80.402,22400000.0
2006-12-11 15:35:00,80.395,80.45,80.395,80.45,33600000.0
2006-12-11 15:36:00,80.453,80.453,80.421,80.43,32000000.0
2006-12-11 15:37:00,80.43,80.464,80.43,80.464,30400000.0
2006-12-11 15:38:00,80.472,80.472,80.457,80.463,59200000.0
2006-12-11 15:39:00,80.457,80.463,80.453,80.461,36800000.0
2006-12-11 15:40:00,80.44,80.443,80.433,80.437,34600000.0
2006-12-11 15:41:00,80.428,80.428,80.406,80.423,25600000.0
2006-12-11 15:42:00,80.425,80.449,80.425,80.444,43200000.0
2006-12-11 15:43:00,80.454,80.467,80.451,80.451,27200000.0
2006-12-11 15:44:00,80.44,80.446,80.428,80.439,12800000.0
2006-12-11 15:45:00,80.44,80.451,80.43,80.44,16000000.0
2006-12-11 15:46:00,80.437,80.437,80.426,80.436,14400000.0
2006-12-11 15:47:00,80.44,80.446,80.437,80.437,30400000.0
2006-12-11 15:48:00,80.435,80.435,80.426,80.426,27200000.0
2006-12-11 15:49:00,80.427,80.432,80.416,80.424,11200000.0
2006-12-11 15:50:00,80.429,80.431,80.423,80.431,11200000.0
2006-12-11 15:51:00,80.428,80.432,80.423,80.429,12800000.0
2006-12-11 15:52:00,80.433,80.433,80.424,80.424,20800000.0
2006-12-11 15:53:00,80.426,80.426,80.414,80.416,24000000.0
2006-12-11 15:54:00,80.416,80.422,80.412,80.412,28800000.0
2006-12-11 15:55:00,80.409,80.411,80.402,80.403,24000000.0
2006-12-11 15:56:00,80.406,80.407,80.397,80.4,51600000.0
2006-12-11 15:57:00,80.391,80.402,80.391,80.395,13200000.0
2006-12-11 15:58:00,80.41,80.411,80.4,80.411,19200000.0
2006-12-11 15:59:00,80.405,80.405,80.396,80.4,36800000.0
2006-12-11 16:00:00,80.401,80.42,80.401,80.419,51200000.0
2006-12-11 16:01:00,80.429,80.435,80.429,80.435,41600000.0
2006-12-11 16:02:00,80.437,80.453,80.437,80.452,10600000.0
2006-12-11 16:03:00,80.466,80.472,80.458,80.46,64000000.0
2006-12-11 16:04:00,80.453,80.454,80.439,80.439,44800000.0
2006-12-11 16:05:00,80.433,80.442,80.423,80.428,48000000.0
2006-12-11 16:06:00,80.422,80.423,80.414,80.418,35200000.0
2006-12-11 16:07:00,80.433,80.436,80.414,80.414,32000000.0
2006-12-11 16:08:00,80.407,80.417,80.406,80.415,44800000.0
2006-12-11 16:09:00,80.412,80.423,80.402,80.423,44800000.0
2006-12-11 16:10:00,80.43,80.435,80.429,80.433,41600000.0
2006-12-11 16:11:00,80.416,80.416,80.399,80.399,14400000.0
2006-12-11 16:12:00,80.409,80.413,80.394,80.394,56000000.0
2006-12-11 16:13:00,80.396,80.403,80.392,80.403,11200000.0
2006-12-11 16:14:00,80.386,80.394,80.386,80.391,49600000.0
2006-12-11 16:15:00,80.408,80.425,80.408,80.422,59200000.0
2006-12-11 16:16:00,80.419,80.439,80.419,80.438,17600000.0
2006-12-11 16:17:00,80.448,80.455,80.448,80.455,38400000.0
2006-12-11 16:18:00,80.451,80.452,80.444,80.444,11200000.0
2006-12-11 16:19:00,80.439,80.448,80.423,80.423,22400000.0
2006-12-11 16:20:00,80.407,80.407,80.397,80.397,11200000.0
2006-12-11 16:21:00,80.395,80.397,80.39,80.391,27200000.0
2006-12-11 16:22:00,80.394,80.402,80.393,80.396,41000000.0
2006-12-11 16:23:00,80.386,80.386,80.366,80.373,43200000.0
2006-12-11 16:24:00,80.389,80.389,80.356,80.356,17000000.0
2006-12-11 16:25:00,80.348,80.352,80.33,80.336,33600000.0
2006-12-11 16:26:00,80.339,80.339,80.33,80.33,17000000.0
2006-12-11 16:27:00,80.329,80.337,80.322,80.337,35200000.0
2006-12-11 16:28:00,80.334,80.337,80.329,80.335,27200000.0
2006-12-11 16:29:00,80.331,80.331,80.319,80.319,11200000.0
2006-12-11 16:30:00,80.333,80.346,80.321,80.321,11200000.0
2006-12-11 16:32:00,80.322,80.33,80.316,80.317,12800000.0
2006-12-11 16:33:00,80.311,80.33,80.311,80.33,26600000.0
2006-12-11 16:34:00,80.337,80.351,80.334,80.336,35200000.0
2006-12-11 16:35:00,80.333,80.333,80.32,80.324,52800000.0
2006-12-11 16:36:00,80.331,80.368,80.331,80.368,51200000.0
2006-12-11 16:37:00,80.361,80.372,80.361,80.372,41000000.0
2006-12-11 16:38:00,80.383,80.395,80.381,80.395,40000000.0
2006-12-11 16:39:00,80.394,80.394,80.376,80.384,35600000.0
2006-12-11 16:40:00,80.386,80.407,80.385,80.407,55400000.0
2006-12-11 16:41:00,80.41,80.427,80.409,80.411,73600000.0
2006-12-11 16:42:00,80.418,80.427,80.406,80.416,53800000.0
2006-12-11 16:43:00,80.42,80.42,80.408,80.41,17600000.0
2006-12-11 16:44:00,80.421,80.438,80.421,80.438,11200000.0
2006-12-11 16:45:00,80.419,80.431,80.415,80.415,57600000.0
2006-12-11 16:46:00,80.41,80.416,80.405,80.405,11200000.0
2006-12-11 16:47:00,80.421,80.43,80.416,80.426,70400000.0
2006-12-11 16:48:00,80.422,80.437,80.422,80.43,52800000.0
2006-12-11 16:49:00,80.427,80.439,80.425,80.433,36200000.0
2006-12-11 16:50:00,80.417,80.426,80.412,80.414,75200000.0
2006-12-11 16:51:00,80.409,80.414,80.405,80.407,32000000.0
2006-12-11 16:52:00,80.415,80.426,80.415,80.422,46400000.0
2006-12-11 16:53:00,80.42,80.422,80.412,80.42,30400000.0
2006-12-11 16:54:00,80.425,80.425,80.412,80.422,11200000.0
2006-12-11 16:55:00,80.439,80.439,80.392,80.393,27200000.0
2006-12-11 16:56:00,80.413,80.426,80.411,80.424,36200000.0
2006-12-11 16:57:00,80.414,80.419,80.403,80.419,19200000.0
2006-12-11 16:58:00,80.434,80.434,80.419,80.432,12800000.0
2006-12-11 16:59:00,80.435,80.453,80.435,80.445,51200000.0
2006-12-11 17:00:00,80.457,80.468,80.451,80.459,49600000.0
2006-12-11 17:01:00,80.445,80.446,80.438,80.441,39400000.0
2006-12-11 17:02:00,80.44,80.447,80.431,80.442,33600000.0
2006-12-11 17:03:00,80.439,80.442,80.425,80.44,44800000.0
2006-12-11 17:04:00,80.442,80.442,80.432,80.441,41600000.0
2006-12-11 17:05:00,80.446,80.45,80.441,80.441,53800000.0
2006-12-11 17:06:00,80.452,80.453,80.444,80.451,58000000.0
2006-12-11 17:07:00,80.463,80.475,80.459,80.475,35200000.0
2006-12-11 17:08:00,80.475,80.475,80.455,80.468,68800000.0
2006-12-11 17:09:00,80.475,80.494,80.475,80.492,59200000.0
2006-12-11 17:10:00,80.496,80.498,80.487,80.487,25600000.0
2006-12-11 17:11:00,80.469,80.481,80.468,80.481,38400000.0
2006-12-11 17:12:00,80.473,80.48,80.473,80.478,25600000.0
2006-12-11 17:13:00,80.475,80.475,80.461,80.472,28200000.0
2006-12-11 17:14:00,80.484,80.488,80.475,80.475,22400000.0
2006-12-11 17:15:00,80.472,80.485,80.472,80.473,19200000.0
2006-12-11 17:16:00,80.485,80.497,80.485,80.489,17600000.0
2006-12-11 17:17:00,80.495,80.495,80.484,80.484,39200000.0
2006-12-11 17:18:00,80.474,80.489,80.473,80.487,57600000.0
2006-12-11 17:19:00,80.483,80.495,80.483,80.484,23400000.0
2006-12-11 17:20:00,80.501,80.507,80.499,80.506,15400000.0
2006-12-11 17:21:00,80.513,80.513,80.487,80.487,28800000.0
2006-12-11 17:22:00,80.474,80.486,80.47,80.486,19200000.0
2006-12-11 17:23:00,80.463,80.469,80.457,80.469,11200000.0
2006-12-11 17:24:00,80.465,80.465,80.446,80.46,12800000.0
2006-12-11 17:25:00,80.464,80.464,80.449,80.46,17600000.0
2006-12-11 17:26:00,80.457,80.469,80.457,80.469,12800000.0
2006-12-11 17:27:00,80.475,80.481,80.47,80.48,45800000.0
2006-12-11 17:29:00,80.482,80.497,80.48,80.491,27200000.0
2006-12-11 17:30:00,80.481,80.484,80.476,80.476,17600000.0
2006-12-11 17:31:00,80.462,80.472,80.459,80.471,88400000.0
2006-12-11 17:32:00,80.479,80.491,80.475,80.491,52800000.0
2006-12-11 17:33:00,80.491,80.495,80.489,80.491,36800000.0
2006-12-11 17:34:00,80.492,80.492,80.474,80.474,64000000.0
2006-12-11 17:35:00,80.468,80.475,80.466,80.466,42600000.0
2006-12-11 17:36:00,80.456,80.467,80.456,80.46,33600000.0
2006-12-11 17:37:00,80.473,80.506,80.473,80.496,16000000.0
2006-12-11 17:38:00,80.482,80.506,80.478,80.489,35200000.0
2006-12-11 17:39:00,80.498,80.498,80.486,80.488,16000000.0
2006-12-11 17:40:00,80.48,80.491,80.477,80.479,74000000.0
2006-12-11 17:41:00,80.488,80.488,80.467,80.478,12800000.0
2006-12-11 17:42:00,80.486,80.486,80.482,80.484,4800000.0
2006-12-11 17:43:00,80.492,80.493,80.48,80.485,17600000.0
2006-12-11 17:44:00,80.481,80.482,80.465,80.479,30400000.0
2006-12-11 17:45:00,80.472,80.486,80.472,80.486,30400000.0
2006-12-11 17:46:00,80.496,80.503,80.49,80.49,41600000.0
2006-12-11 17:47:00,80.49,80.497,80.486,80.494,57600000.0
2006-12-11 17:48:00,80.486,80.492,80.479,80.479,57600000.0
2006-12-11 17:49:00,80.473,80.482,80.467,80.47,46400000.0
2006-12-11 17:50:00,80.469,80.469,80.457,80.46,8000000.0
2006-12-11 17:51:00,80.475,80.483,80.474,80.478,49600000.0
2006-12-11 17:52:00,80.48,80.492,80.48,80.481,43200000.0
2006-12-11 17:53:00,80.463,80.479,80.463,80.479,33600000.0
2006-12-11 17:54:00,80.485,80.485,80.456,80.465,38400000.0
2006-12-11 17:55:00,80.474,80.483,80.468,80.468,40000000.0
2006-12-11 17:56:00,80.468,80.486,80.468,80.486,44800000.0
2006-12-11 17:57:00,80.476,80.485,80.467,80.482,36800000.0
2006-12-11 17:58:00,80.477,80.477,80.47,80.471,17600000.0
2006-12-11 17:59:00,80.459,80.459,80.424,80.424,62400000.0
2006-12-11 18:00:00,80.41,80.438,80.41,80.438,51000000.0
2006-12-11 18:01:00,80.443,80.444,80.428,80.428,30800000.0
2006-12-11 18:02:00,80.432,80.449,80.432,80.449,24000000.0
2006-12-11 18:03:00,80.452,80.452,80.439,80.44,36200000.0
2006-12-11 18:04:00,80.427,80.442,80.427,80.434,33000000.0
2006-12-11 18:05:00,80.408,80.408,80.383,80.383,12800000.0
2006-12-11 18:06:00,80.369,80.389,80.365,80.389,30400000.0
2006-12-11 18:07:00,80.4,80.4,80.381,80.381,11200000.0
2006-12-11 18:08:00,80.387,80.389,80.378,80.378,83600000.0
2006-12-11 18:09:00,80.396,80.421,80.396,80.42,33600000.0
2006-12-11 18:10:00,80.421,80.421,80.395,80.407,16000000.0
2006-12-11 18:11:00,80.414,80.429,80.414,80.428,12800000.0
2006-12-11 18:12:00,80.403,80.429,80.4,80.429,12800000.0
2006-12-11 18:13:00,80.416,80.423,80.405,80.423,27200000.0
2006-12-11 18:14:00,80.424,80.424,80.382,80.383,19200000.0
2006-12-11 18:15:00,80.376,80.386,80.374,80.386,30400000.0
2006-12-11 18:16:00,80.39,80.394,80.379,80.386,56000000.0
2006-12-11 18:17:00,80.378,80.383,80.375,80.376,43200000.0
2006-12-11 18:18:00,80.371,80.373,80.359,80.371,29800000.0
2006-12-11 18:19:00,80.369,80.369,80.351,80.351,46400000.0
2006-12-11 18:20:00,80.362,80.377,80.362,80.372,43200000.0
2006-12-11 18:21:00,80.369,80.373,80.362,80.364,12800000.0
2006-12-11 18:22:00,80.383,80.413,80.383,80.404,33600000.0
2006-12-11 18:23:00,80.442,80.464,80.442,80.456,46400000.0
2006-12-11 18:24:00,80.47,80.47,80.459,80.469,52200000.0
2006-12-11 18:25:00,80.475,80.481,80.457,80.481,33600000.0
2006-12-11 18:26:00,80.472,80.485,80.472,80.481,12800000.0
2006-12-11 18:27:00,80.488,80.488,80.458,80.458,33600000.0
2006-12-11 18:28:00,80.441,80.451,80.441,80.447,12800000.0
2006-12-11 18:29:00,80.439,80.446,80.437,80.446,25600000.0
2006-12-11 18:30:00,80.451,80.455,80.43,80.454,36800000.0
2006-12-11 18:31:00,80.455,80.455,80.443,80.45,11200000.0
2006-12-11 18:32:00,80.433,80.435,80.42,80.435,70400000.0
2006-12-11 18:33:00,80.446,80.448,80.442,80.442,32000000.0
2006-12-11 18:34:00,80.43,80.434,80.424,80.43,19200000.0
2006-12-11 18:35:00,80.408,80.423,80.407,80.421,42600000.0
2006-12-11 18:36:00,80.44,80.449,80.44,80.443,11200000.0
2006-12-11 18:37:00,80.423,80.428,80.409,80.428,36800000.0
2006-12-11 18:38:00,80.426,80.444,80.426,80.444,49400000.0
2006-12-11 18:40:00,80.444,80.446,80.437,80.439,65600000.0
2006-12-11 18:41:00,80.433,80.443,80.431,80.438,72000000.0
2006-12-11 18:42:00,80.429,80.435,80.426,80.434,78400000.0
2006-12-11 18:43:00,80.435,80.435,80.43,80.431,49000000.0
2006-12-11 18:44:00,80.42,80.425,80.418,80.425,30400000.0
2006-12-11 18:45:00,80.433,80.44,80.418,80.438,12800000.0
2006-12-11 18:46:00,80.442,80.447,80.437,80.447,12800000.0
2006-12-11 18:47:00,80.45,80.459,80.45,80.454,14400000.0
2006-12-11 18:48:00,80.459,80.462,80.455,80.462,28800000.0
2006-12-11 18:49:00,80.465,80.465,80.455,80.46,24000000.0
2006-12-11 18:50:00,80.464,80.47,80.463,80.467,45800000.0
2006-12-11 18:51:00,80.466,80.471,80.46,80.471,12800000.0
2006-12-11 18:52:00,80.463,80.47,80.457,80.461,19200000.0
2006-12-11 18:53:00,80.471,80.472,80.448,80.448,30400000.0
2006-12-11 18:54:00,80.454,80.474,80.451,80.474,19200000.0
2006-12-11 18:55:00,80.484,80.488,80.471,80.486,22400000.0
2006-12-11 18:56:00,80.488,80.488,80.475,80.478,16000000.0
2006-12-11 18:57:00,80.484,80.492,80.484,80.487,19200000.0
2006-12-11 18:58:00,80.489,80.505,80.489,80.505,32000000.0
2006-12-11 18:59:00,80.51,80.512,80.504,80.504,32000000.0
2006-12-11 19:00:00,80.498,80.498,80.483,80.484,14400000.0
2006-12-11 19:01:00,80.472,80.484,80.457,80.483,11200000.0
2006-12-11 19:02:00,80.497,80.524,80.497,80.497,43200000.0
2006-12-11 19:03:00,80.512,80.512,80.487,80.505,14400000.0
2006-12-11 19:04:00,80.492,80.51,80.49,80.51,14400000.0
2006-12-11 19:05:00,80.5,80.509,80.491,80.494,17600000.0
2006-12-11 19:06:00,80.502,80.502,80.486,80.491,56400000.0
2006-12-11 19:07:00,80.485,80.485,80.469,80.469,35200000.0
2006-12-11 19:08:00,80.489,80.489,80.476,80.476,21200000.0
2006-12-11 19:09:00,80.481,80.487,80.47,80.47,12200000.0
2006-12-11 19:10:00,80.472,80.472,80.463,80.463,17600000.0
2006-12-11 19:11:00,80.468,80.475,80.467,80.474,17600000.0
2006-12-11 19:12:00,80.477,80.491,80.469,80.491,24000000.0
2006-12-11 19:13:00,80.502,80.51,80.483,80.497,16000000.0
2006-12-11 19:14:00,80.49,80.51,80.485,80.502,12800000.0
2006-12-11 19:15:00,80.512,80.512,80.483,80.489,16000000.0
2006-12-11 19:16:00,80.491,80.499,80.472,80.491,12800000.0
2006-12-11 19:17:00,80.528,80.544,80.528,80.54,14400000.0
2006-12-11 19:18:00,80.527,80.54,80.527,80.532,32000000.0
2006-12-11 19:19:00,80.524,80.537,80.514,80.537,11200000.0
2006-12-11 19:20:00,80.546,80.546,80.474,80.474,14400000.0
2006-12-11 19:21:00,80.468,80.491,80.467,80.467,18000000.0
2006-12-11 19:22:00,80.459,80.473,80.459,80.47,14400000.0
2006-12-11 19:23:00,80.463,80.463,80.431,80.431,16000000.0
2006-12-11 19:24:00,80.436,80.453,80.436,80.452,48000000.0
2006-12-11 19:25:00,80.444,80.461,80.444,80.454,12800000.0
2006-12-11 19:26:00,80.479,80.493,80.479,80.493,41600000.0
2006-12-11 19:27:00,80.487,80.502,80.487,80.502,14400000.0
2006-12-11 19:28:00,80.482,80.485,80.469,80.485,12800000.0
2006-12-11 19:29:00,80.513,80.526,80.513,80.518,12800000.0
2006-12-11 19:30:00,80.506,80.506,80.468,80.468,11200000.0
2006-12-11 19:31:00,80.45,80.452,80.441,80.441,11200000.0
2006-12-11 19:32:00,80.437,80.442,80.428,80.438,11600000.0
2006-12-11 19:33:00,80.461,80.461,80.436,80.436,12800000.0
2006-12-11 19:34:00,80.434,80.445,80.427,80.443,12800000.0
2006-12-11 19:35:00,80.456,80.456,80.44,80.449,17600000.0
2006-12-11 19:36:00,80.45,80.459,80.448,80.458,16000000.0
2006-12-11 19:37:00,80.452,80.463,80.452,80.455,11200000.0
2006-12-11 19:38:00,80.445,80.45,80.442,80.444,11200000.0
2006-12-11 19:39:00,80.441,80.447,80.44,80.443,12200000.0
2006-12-11 19:40:00,80.42,80.435,80.42,80.427,11200000.0
2006-12-11 19:41:00,80.415,80.415,80.403,80.411,11200000.0
2006-12-11 19:42:00,80.427,80.441,80.427,80.434,11200000.0
2006-12-11 19:43:00,80.429,80.446,80.429,80.446,11200000.0
2006-12-11 19:44:00,80.44,80.44,80.42,80.429,11200000.0
2006-12-11 19:45:00,80.44,80.448,80.432,80.448,16000000.0
2006-12-11 19:46:00,80.434,80.444,80.434,80.437,8000000.0
2006-12-11 19:47:00,80.418,80.424,80.406,80.424,9600000.0
2006-12-11 19:48:00,80.441,80.441,80.427,80.432,12800000.0
2006-12-11 19:49:00,80.427,80.427,80.4,80.4,30400000.0
2006-12-11 19:50:00,80.394,80.399,80.394,80.399,12800000.0
2006-12-11 19:51:00,80.396,80.431,80.396,80.431,12800000.0
2006-12-11 19:52:00,80.415,80.415,80.379,80.387,16000000.0
2006-12-11 19:53:00,80.365,80.365,80.335,80.335,11200000.0
2006-12-11 19:54:00,80.338,80.343,80.335,80.34,12800000.0
2006-12-11 19:55:00,80.367,80.373,80.367,80.373,11200000.0
2006-12-11 19:56:00,80.371,80.412,80.371,80.412,16000000.0
2006-12-11 19:57:00,80.418,80.422,80.415,80.418,12800000.0
2006-12-11 19:59:00,80.394,80.394,80.38,80.38,6400000.0
2006-12-11 20:00:00,80.368,80.376,80.368,80.374,17000000.0
2006-12-11 20:01:00,80.372,80.372,80.358,80.358,12800000.0
2006-12-11 20:02:00,80.335,80.342,80.333,80.335,17600000.0
2006-12-11 20:03:00,80.34,80.371,80.34,80.371,16000000.0
2006-12-11 20:04:00,80.349,80.359,80.347,80.358,30400000.0
2006-12-11 20:05:00,80.378,80.378,80.362,80.369,12800000.0
2006-12-11 20:06:00,80.366,80.378,80.366,80.378,10600000.0
2006-12-11 20:07:00,80.376,80.379,80.372,80.372,17600000.0
2006-12-11 20:08:00,80.352,80.352,80.321,80.321,38400000.0
2006-12-11 20:09:00,80.358,80.368,80.357,80.358,11200000.0
2006-12-11 20:11:00,80.366,80.371,80.362,80.362,11200000.0
2006-12-11 20:12:00,80.37,80.388,80.37,80.386,11200000.0
2006-12-11 20:13:00,80.385,80.4,80.385,80.4,11200000.0
2006-12-11 20:14:00,80.403,80.406,80.343,80.406,14400000.0
2006-12-11 20:15:00,80.407,80.407,80.372,80.383,11200000.0
2006-12-11 20:17:00,80.382,80.392,80.378,80.383,33600000.0
2006-12-11 20:18:00,80.39,80.395,80.384,80.395,11200000.0
2006-12-11 20:19:00,80.392,80.392,80.379,80.379,11200000.0
2006-12-11 20:20:00,80.371,80.379,80.364,80.379,19200000.0
2006-12-11 20:21:00,80.386,80.39,80.38,80.387,12800000.0
2006-12-11 20:22:00,80.367,80.377,80.366,80.366,14400000.0
2006-12-11 20:23:00,80.381,80.395,80.381,80.395,12800000.0
2006-12-11 20:24:00,80.406,80.409,80.403,80.403,16000000.0
2006-12-11 20:25:00,80.394,80.401,80.394,80.395,11200000.0
2006-12-11 20:26:00,80.394,80.394,80.384,80.384,16000000.0
2006-12-11 20:27:00,80.389,80.389,80.378,80.383,16000000.0
2006-12-11 20:31:00,80.388,80.388,80.381,80.387,11200000.0
2006-12-11 20:32:00,80.396,80.401,80.396,80.401,3200000.0
2006-12-11 20:33:00,80.407,80.412,80.399,80.412,12800000.0
2006-12-11 20:34:00,80.415,80.415,80.38,80.38,11200000.0
2006-12-11 20:35:00,80.384,80.397,80.384,80.396,11200000.0
2006-12-11 20:36:00,80.395,80.395,80.373,80.373,16000000.0
2006-12-11 20:37:00,80.362,80.366,80.362,80.363,8000000.0
2006-12-11 20:38:00,80.348,80.36,80.348,80.353,12800000.0
2006-12-11 20:39:00,80.366,80.378,80.366,80.375,11200000.0
2006-12-11 20:40:00,80.373,80.373,80.353,80.36,11200000.0
2006-12-11 20:41:00,80.366,80.366,80.347,80.347,14400000.0
2006-12-11 20:42:00,80.346,80.347,80.34,80.345,11200000.0
2006-12-11 20:43:00,80.328,80.332,80.324,80.326,14400000.0
2006-12-11 20:44:00,80.327,80.34,80.327,80.328,12800000.0
2006-12-11 20:45:00,80.333,80.345,80.332,80.337,12800000.0
2006-12-11 20:46:00,80.345,80.35,80.337,80.337,14400000.0
2006-12-11 20:47:00,80.345,80.363,80.345,80.363,12800000.0
2006-12-11 20:48:00,80.359,80.363,80.348,80.363,17600000.0
2006-12-11 20:49:00,80.361,80.365,80.36,80.36,8000000.0
2006-12-11 20:50:00,80.364,80.366,80.348,80.366,14400000.0
2006-12-11 20:52:00,80.367,80.368,80.354,80.354,11200000.0
2006-12-11 20:53:00,80.355,80.375,80.355,80.365,16000000.0
2006-12-11 20:54:00,80.363,80.366,80.361,80.366,14400000.0
2006-12-11 20:56:00,80.366,80.366,80.358,80.359,8000000.0
2006-12-11 20:57:00,80.359,80.368,80.359,80.368,12800000.0
2006-12-11 20:58:00,80.367,80.379,80.367,80.379,11200000.0
2006-12-11 20:59:00,80.378,80.378,80.364,80.364,11200000.0
2006-12-11 21:00:00,80.371,80.377,80.365,80.366,17600000.0
2006-12-11 21:01:00,80.358,80.391,80.355,80.388,11200000.0
2006-12-11 21:02:00,80.399,80.404,80.399,80.402,16000000.0
2006-12-11 21:05:00,80.39,80.392,80.349,80.367,12800000.0
2006-12-11 21:06:00,80.364,80.387,80.364,80.387,12800000.0
2006-12-11 21:07:00,80.393,80.393,80.373,80.382,14400000.0
2006-12-11 21:08:00,80.379,80.381,80.369,80.381,16000000.0
2006-12-11 21:09:00,80.362,80.382,80.362,80.382,8000000.0
2006-12-11 21:10:00,80.377,80.377,80.37,80.377,11200000.0
2006-12-11 21:11:00,80.369,80.369,80.338,80.338,12800000.0
2006-12-11 21:12:00,80.351,80.353,80.347,80.35,12800000.0
2006-12-11 21:13:00,80.346,80.347,80.327,80.328,16000000.0
2006-12-11 21:14:00,80.327,80.332,80.315,80.332,12800000.0
2006-12-11 21:15:00,80.329,80.337,80.329,80.332,13800000.0
2006-12-11 21:16:00,80.336,80.339,80.333,80.333,9600000.0
2006-12-11 21:17:00,80.333,80.341,80.333,80.341,12800000.0
2006-12-11 21:18:00,80.345,80.345,80.26,80.342,12200000.0
2006-12-11 21:19:00,80.336,80.336,80.322,80.325,17600000.0
2006-12-11 21:22:00,80.333,80.338,80.324,80.338,12800000.0
2006-12-11 21:23:00,80.329,80.333,80.319,80.321,11200000.0
2006-12-11 21:24:00,80.332,80.34,80.328,80.328,11200000.0
2006-12-11 21:25:00,80.315,80.315,80.304,80.313,11200000.0
2006-12-11 21:26:00,80.324,80.327,80.321,80.327,11200000.0
2006-12-11 21:28:00,80.328,80.335,80.317,80.331,11200000.0
2006-12-11 21:29:00,80.327,80.333,80.323,80.329,10600000.0
2006-12-11 21:32:00,80.329,80.331,80.324,80.33,14400000.0
2006-12-11 21:33:00,80.321,80.335,80.321,80.323,11200000.0
2006-12-11 21:34:00,80.321,80.334,80.321,80.331,17600000.0
2006-12-11 21:35:00,80.34,80.344,80.332,80.332,12800000.0
2006-12-11 21:36:00,80.334,80.353,80.334,80.343,9600000.0
2006-12-11 21:37:00,80.328,80.353,80.328,80.346,16000000.0
2006-12-11 21:38:00,80.336,80.337,80.246,80.246,12200000.0
2006-12-11 21:39:00,80.347,80.355,80.347,80.349,11200000.0
2006-12-11 21:40:00,80.345,80.345,80.328,80.338,11200000.0
2006-12-11 21:41:00,80.328,80.334,80.324,80.324,12800000.0
2006-12-11 21:42:00,80.334,80.341,80.319,80.333,14400000.0
2006-12-11 21:43:00,80.327,80.334,80.324,80.33,14400000.0
2006-12-11 21:44:00,80.338,80.346,80.333,80.346,12200000.0
2006-12-11 21:45:00,80.343,80.344,80.33,80.335,17600000.0
2006-12-11 21:46:00,80.341,80.341,80.329,80.335,14400000.0
2006-12-11 21:47:00,80.331,80.345,80.331,80.345,11200000.0
2006-12-11 21:48:00,80.339,80.344,80.33,80.343,16000000.0
2006-12-11 21:49:00,80.336,80.349,80.336,80.349,11200000.0
2006-12-11 21:50:00,80.344,80.349,80.336,80.34,12800000.0
2006-12-11 21:51:00,80.345,80.351,80.342,80.345,17600000.0
2006-12-11 21:52:00,80.339,80.339,80.336,80.336,3200000.0
2006-12-11 21:53:00,80.343,80.343,80.333,80.333,11200000.0
2006-12-11 21:54:00,80.332,80.332,80.325,80.328,10600000.0
2006-12-11 21:55:00,80.328,80.332,80.314,80.332,11200000.0
2006-12-11 21:56:00,80.333,80.333,80.309,80.309,12800000.0
2006-12-11 21:57:00,80.289,80.304,80.289,80.304,17600000.0
2006-12-11 21:58:00,80.305,80.314,80.305,80.313,17600000.0
2006-12-11 21:59:00,80.317,80.319,80.308,80.311,12800000.0
2006-12-11 22:00:00,80.316,80.316,80.301,80.306,17600000.0
2006-12-11 22:01:00,80.315,80.316,80.304,80.316,11200000.0
2006-12-11 22:02:00,80.321,80.331,80.321,80.331,16000000.0
2006-12-11 22:03:00,80.318,80.325,80.318,80.325,17000000.0
2006-12-11 22:04:00,80.321,80.323,80.315,80.323,16000000.0
2006-12-11 22:05:00,80.319,80.323,80.301,80.301,11200000.0
2006-12-11 22:06:00,80.31,80.313,80.301,80.301,12800000.0
2006-12-11 22:07:00,80.289,80.306,80.289,80.306,16000000.0
2006-12-11 22:08:00,80.308,80.317,80.297,80.317,16000000.0
2006-12-11 22:09:00,80.31,80.319,80.308,80.319,12800000.0
2006-12-11 22:10:00,80.313,80.319,80.312,80.314,12800000.0
2006-12-11 22:11:00,80.322,80.323,80.316,80.319,8000000.0
2006-12-11 22:12:00,80.335,80.335,80.326,80.326,12800000.0
2006-12-11 22:13:00,80.311,80.327,80.31,80.327,12800000.0
2006-12-11 22:14:00,80.338,80.351,80.338,80.348,12800000.0
2006-12-11 22:15:00,80.343,80.343,80.332,80.337,14400000.0
2006-12-11 22:16:00,80.339,80.339,80.332,80.333,12800000.0
2006-12-11 22:17:00,80.327,80.341,80.327,80.34,12800000.0
2006-12-11 22:18:00,80.349,80.36,80.349,80.358,16000000.0
2006-12-11 22:19:00,80.347,80.35,80.331,80.331,14400000.0
2006-12-11 22:20:00,80.322,80.334,80.32,80.32,12800000.0
2006-12-11 22:21:00,80.312,80.322,80.311,80.317,17600000.0
2006-12-11 22:22:00,80.327,80.331,80.327,80.331,6400000.0
2006-12-11 22:23:00,80.32,80.32,80.299,80.314,12800000.0
2006-12-11 22:24:00,80.304,80.304,80.293,80.293,11200000.0
2006-12-11 22:25:00,80.306,80.314,80.299,80.312,12800000.0
2006-12-11 22:26:00,80.304,80.31,80.296,80.296,17600000.0
2006-12-11 22:27:00,80.286,80.303,80.286,80.298,12800000.0
2006-12-11 22:28:00,80.308,80.317,80.303,80.312,12800000.0
2006-12-11 22:29:00,80.328,80.328,80.31,80.321,16000000.0
2006-12-11 22:30:00,80.327,80.327,80.307,80.307,17600000.0
2006-12-11 22:31:00,80.281,80.291,80.281,80.283,12800000.0
2006-12-11 22:32:00,80.276,80.29,80.219,80.29,10600000.0
2006-12-11 22:33:00,80.281,80.289,80.273,80.28,11200000.0
2006-12-11 22:34:00,80.311,80.311,80.286,80.286,11200000.0
2006-12-11 22:35:00,80.302,80.312,80.302,80.312,12800000.0
2006-12-11 22:36:00,80.305,80.305,80.288,80.3,17600000.0
2006-12-11 22:37:00,80.297,80.297,80.289,80.289,25600000.0
2006-12-11 22:38:00,80.298,80.298,80.284,80.294,17600000.0
2006-12-11 22:39:00,80.294,80.298,80.292,80.298,12800000.0
2006-12-11 22:41:00,80.296,80.296,80.285,80.296,11200000.0
2006-12-11 22:43:00,80.291,80.301,80.289,80.292,16000000.0
2006-12-11 22:44:00,80.292,80.292,80.261,80.261,12200000.0
2006-12-11 22:45:00,80.263,80.273,80.259,80.263,16000000.0
2006-12-11 22:46:00,80.269,80.275,80.26,80.275,11200000.0
2006-12-11 22:47:00,80.273,80.295,80.273,80.288,17600000.0
2006-12-11 22:48:00,80.299,80.305,80.296,80.296,8000000.0
2006-12-11 22:49:00,80.295,80.311,80.295,80.311,12800000.0
2006-12-11 22:50:00,80.337,80.337,80.312,80.316,11200000.0
2006-12-11 22:51:00,80.325,80.34,80.325,80.326,11200000.0
2006-12-11 22:52:00,80.326,80.35,80.326,80.35,11200000.0
2006-12-11 22:53:00,80.358,80.365,80.35,80.35,11200000.0
2006-12-11 22:54:00,80.367,80.389,80.361,80.389,11200000.0
2006-12-11 22:55:00,80.375,80.389,80.375,80.389,12800000.0
2006-12-11 22:56:00,80.415,80.415,80.403,80.411,17600000.0
2006-12-11 22:57:00,80.404,80.406,80.393,80.405,17600000.0
2006-12-11 22:58:00,80.397,80.408,80.383,80.408,12800000.0
2006-12-11 22:59:00,80.415,80.415,80.391,80.41,17600000.0
2006-12-11 23:00:00,80.406,80.414,80.401,80.411,14400000.0
2006-12-11 23:01:00,80.411,80.415,80.407,80.41,14400000.0
2006-12-11 23:03:00,80.406,80.41,80.378,80.378,16000000.0
2006-12-11 23:05:00,80.371,80.376,80.368,80.376,33600000.0
2006-12-11 23:06:00,80.378,80.378,80.375,80.375,12800000.0
2006-12-11 23:07:00,80.378,80.392,80.378,80.392,12800000.0
2006-12-11 23:08:00,80.402,80.403,80.394,80.4,11200000.0
2006-12-11 23:09:00,80.394,80.403,80.394,80.401,17600000.0
2006-12-11 23:10:00,80.408,80.413,80.406,80.41,12800000.0
2006-12-11 23:12:00,80.407,80.409,80.399,80.409,16000000.0
2006-12-11 23:13:00,80.405,80.409,80.405,80.409,12800000.0
2006-12-11 23:14:00,80.408,80.412,80.39,80.41,11200000.0
2006-12-11 23:15:00,80.406,80.406,80.391,80.393,11200000.0
2006-12-11 23:16:00,80.398,80.413,80.398,80.407,12800000.0
2006-12-11 23:17:00,80.406,80.406,80.399,80.401,11200000.0
2006-12-11 23:18:00,80.398,80.411,80.398,80.409,11200000.0
2006-12-11 23:19:00,80.408,80.408,80.388,80.388,12800000.0
2006-12-11 23:20:00,80.395,80.415,80.395,80.415,13800000.0
2006-12-11 23:21:00,80.403,80.421,80.403,80.412,16000000.0
2006-12-11 23:22:00,80.415,80.42,80.412,80.413,12800000.0
2006-12-11 23:23:00,80.419,80.422,80.412,80.413,12800000.0
2006-12-11 23:24:00,80.412,80.427,80.412,80.427,11200000.0
2006-12-11 23:25:00,80.42,80.425,80.405,80.415,16400000.0
2006-12-11 23:26:00,80.426,80.427,80.419,80.423,12800000.0
2006-12-11 23:29:00,80.424,80.425,80.362,80.409,11200000.0
2006-12-11 23:30:00,80.418,80.438,80.418,80.43,13800000.0
2006-12-11 23:31:00,80.427,80.437,80.425,80.435,12800000.0
2006-12-11 23:32:00,80.429,80.439,80.429,80.439,17600000.0
2006-12-11 23:34:00,80.427,80.429,80.423,80.429,15400000.0
2006-12-11 23:35:00,80.426,80.433,80.423,80.426,16000000.0
2006-12-11 23:36:00,80.432,80.442,80.432,80.435,12800000.0
2006-12-11 23:37:00,80.434,80.434,80.419,80.419,12800000.0
2006-12-11 23:39:00,80.428,80.433,80.427,80.431,11200000.0
2006-12-11 23:40:00,80.426,80.426,80.405,80.413,35200000.0
2006-12-11 23:41:00,80.432,80.437,80.423,80.426,12800000.0
2006-12-11 23:42:00,80.422,80.434,80.421,80.434,4800000.0
2006-12-11 23:43:00,80.432,80.435,80.424,80.428,11200000.0
2006-12-11 23:44:00,80.427,80.428,80.423,80.424,16000000.0
2006-12-11 23:45:00,80.423,80.429,80.413,80.429,11200000.0
2006-12-11 23:46:00,80.421,80.425,80.418,80.418,17600000.0
2006-12-11 23:47:00,80.42,80.42,80.412,80.417,12800000.0
2006-12-11 23:48:00,80.417,80.426,80.362,80.424,8000000.0
2006-12-11 23:49:00,80.421,80.432,80.418,80.432,12800000.0
2006-12-11 23:50:00,80.437,80.449,80.437,80.447,11200000.0
2006-12-11 23:51:00,80.447,80.462,80.444,80.462,13200000.0
2006-12-11 23:52:00,80.469,80.472,80.456,80.472,12800000.0
2006-12-11 23:53:00,80.47,80.472,80.465,80.465,11200000.0
2006-12-11 23:55:00,80.463,80.463,80.456,80.457,14400000.0
2006-12-11 23:56:00,80.377,80.47,80.377,80.459,11200000.0
2006-12-11 23:58:00,80.45,80.45,80.43,80.444,11200000.0
2006-12-11 23:59:00,80.452,80.5,80.452,80.5,14400000.0
2006-12-12 00:00:00,80.507,80.507,80.485,80.485,9600000.0
2006-12-12 00:01:00,80.472,80.472,80.46,80.469,12800000.0
2006-12-12 00:02:00,80.474,80.474,80.452,80.47,12800000.0
2006-12-12 00:03:00,80.462,80.462,80.448,80.448,10600000.0
2006-12-12 00:04:00,80.43,80.454,80.43,80.454,11200000.0
2006-12-12 00:05:00,80.455,80.468,80.446,80.462,11200000.0
2006-12-12 00:06:00,80.466,80.466,80.457,80.463,11200000.0
2006-12-12 00:07:00,80.461,80.461,80.451,80.451,8000000.0
2006-12-12 00:08:00,80.458,80.462,80.441,80.46,12800000.0
2006-12-12 00:09:00,80.436,80.442,80.426,80.434,11200000.0
2006-12-12 00:10:00,80.435,80.435,80.423,80.431,12800000.0
2006-12-12 00:11:00,80.434,80.446,80.434,80.445,12200000.0
2006-12-12 00:12:00,80.459,80.459,80.438,80.438,8000000.0
2006-12-12 00:13:00,80.438,80.448,80.438,80.447,11200000.0
2006-12-12 00:17:00,80.452,80.466,80.449,80.449,16000000.0
2006-12-12 00:18:00,80.442,80.443,80.436,80.437,9600000.0
2006-12-12 00:19:00,80.433,80.453,80.433,80.448,13200000.0
2006-12-12 00:20:00,80.429,80.429,80.384,80.384,17600000.0
2006-12-12 00:21:00,80.405,80.428,80.405,80.428,12800000.0
2006-12-12 00:22:00,80.411,80.421,80.401,80.401,17600000.0
2006-12-12 00:23:00,80.415,80.415,80.388,80.388,12200000.0
2006-12-12 00:24:00,80.394,80.416,80.394,80.416,14400000.0
2006-12-12 00:25:00,80.426,80.426,80.413,80.413,11200000.0
2006-12-12 00:26:00,80.429,80.436,80.426,80.428,12200000.0
2006-12-12 00:27:00,80.437,80.44,80.43,80.431,13200000.0
2006-12-12 00:28:00,80.43,80.439,80.429,80.429,32000000.0
2006-12-12 00:29:00,80.44,80.448,80.44,80.448,8000000.0
2006-12-12 00:30:00,80.45,80.452,80.445,80.449,8000000.0
2006-12-12 00:31:00,80.452,80.454,80.441,80.454,12800000.0
2006-12-12 00:32:00,80.437,80.44,80.426,80.433,12800000.0
2006-12-12 00:33:00,80.437,80.468,80.437,80.468,12800000.0
2006-12-12 00:34:00,80.457,80.457,80.445,80.453,19200000.0
2006-12-12 00:35:00,80.452,80.456,80.435,80.435,12800000.0
2006-12-12 00:36:00,80.443,80.443,80.433,80.443,12800000.0
2006-12-12 00:37:00,80.428,80.432,80.423,80.432,12800000.0
2006-12-12 00:38:00,80.437,80.437,80.429,80.429,12200000.0
2006-12-12 00:39:00,80.418,80.429,80.412,80.424,17600000.0
2006-12-12 00:40:00,80.434,80.436,80.432,80.434,8000000.0
2006-12-12 00:41:00,80.427,80.432,80.415,80.432,16000000.0
2006-12-12 00:42:00,80.417,80.428,80.415,80.425,12800000.0
2006-12-12 00:43:00,80.409,80.419,80.408,80.412,16000000.0
2006-12-12 00:44:00,80.403,80.414,80.388,80.414,17600000.0
2006-12-12 00:46:00,80.414,80.417,80.397,80.397,14400000.0
2006-12-12 00:47:00,80.394,80.403,80.394,80.403,12800000.0
2006-12-12 00:48:00,80.403,80.403,80.385,80.385,12800000.0
2006-12-12 00:49:00,80.423,80.426,80.415,80.415,11200000.0
2006-12-12 00:50:00,80.412,80.421,80.412,80.418,12800000.0
2006-12-12 00:51:00,80.417,80.417,80.389,80.415,11200000.0
2006-12-12 00:52:00,80.415,80.434,80.415,80.422,11200000.0
2006-12-12 00:53:00,80.423,80.439,80.423,80.439,11200000.0
2006-12-12 00:54:00,80.435,80.442,80.435,80.435,17600000.0
2006-12-12 00:57:00,80.434,80.436,80.431,80.431,12800000.0
2006-12-12 00:58:00,80.425,80.431,80.425,80.43,12800000.0
2006-12-12 00:59:00,80.428,80.434,80.42,80.431,11200000.0
2006-12-12 01:00:00,80.423,80.435,80.423,80.433,16400000.0
2006-12-12 01:01:00,80.434,80.436,80.428,80.433,14400000.0
2006-12-12 01:02:00,80.455,80.464,80.455,80.455,8000000.0
2006-12-12 01:03:00,80.447,80.457,80.447,80.452,11200000.0
2006-12-12 01:04:00,80.441,80.443,80.434,80.434,12800000.0
2006-12-12 01:05:00,80.451,80.469,80.449,80.464,11200000.0
2006-12-12 01:06:00,80.474,80.503,80.432,80.477,12800000.0
2006-12-12 01:07:00,80.472,80.473,80.462,80.473,12800000.0
2006-12-12 01:08:00,80.47,80.47,80.457,80.457,16000000.0
2006-12-12 01:09:00,80.455,80.455,80.446,80.449,17600000.0
2006-12-12 01:10:00,80.446,80.448,80.433,80.44,15400000.0
2006-12-12 01:11:00,80.436,80.436,80.426,80.435,11200000.0
2006-12-12 01:12:00,80.441,80.446,80.436,80.444,16000000.0
2006-12-12 01:13:00,80.44,80.44,80.432,80.437,7400000.0
2006-12-12 01:15:00,80.442,80.445,80.436,80.44,12800000.0
2006-12-12 01:16:00,80.431,80.431,80.426,80.429,25600000.0
2006-12-12 01:17:00,80.437,80.437,80.421,80.433,11200000.0
2006-12-12 01:18:00,80.437,80.44,80.422,80.439,12800000.0
2006-12-12 01:19:00,80.463,80.484,80.452,80.453,16000000.0
2006-12-12 01:20:00,80.448,80.458,80.448,80.457,11200000.0
2006-12-12 01:21:00,80.46,80.462,80.456,80.459,12800000.0
2006-12-12 01:22:00,80.464,80.467,80.459,80.462,12800000.0
2006-12-12 01:23:00,80.456,80.456,80.443,80.452,11200000.0
2006-12-12 01:24:00,80.458,80.464,80.455,80.464,12800000.0
2006-12-12 01:25:00,80.462,80.463,80.44,80.449,12800000.0
2006-12-12 01:26:00,80.45,80.456,80.447,80.456,11200000.0
2006-12-12 01:29:00,80.46,80.464,80.429,80.464,17600000.0
2006-12-12 01:31:00,80.464,80.475,80.464,80.468,11200000.0
2006-12-12 01:32:00,80.466,80.47,80.466,80.47,12800000.0
2006-12-12 01:33:00,80.458,80.458,80.44,80.454,11200000.0
2006-12-12 01:34:00,80.455,80.463,80.452,80.46,24000000.0
2006-12-12 01:35:00,80.458,80.459,80.445,80.452,14400000.0
2006-12-12 01:36:00,80.455,80.457,80.442,80.442,11200000.0
2006-12-12 01:37:00,80.451,80.452,80.437,80.439,14400000.0
2006-12-12 01:38:00,80.434,80.439,80.423,80.435,17600000.0
2006-12-12 01:39:00,80.42,80.427,80.419,80.427,14400000.0
2006-12-12 01:40:00,80.432,80.44,80.426,80.44,11200000.0
2006-12-12 01:41:00,80.44,80.44,80.402,80.405,12800000.0
2006-12-12 01:42:00,80.421,80.433,80.421,80.421,11200000.0
2006-12-12 01:43:00,80.431,80.431,80.425,80.431,11200000.0
2006-12-12 01:44:00,80.425,80.425,80.408,80.408,12800000.0
2006-12-12 01:45:00,80.406,80.413,80.402,80.411,16000000.0
2006-12-12 01:46:00,80.399,80.415,80.399,80.409,16000000.0
2006-12-12 01:48:00,80.408,80.418,80.397,80.406,12800000.0
2006-12-12 01:49:00,80.387,80.387,80.362,80.362,15400000.0
2006-12-12 01:51:00,80.364,80.364,80.352,80.359,11200000.0
2006-12-12 01:52:00,80.361,80.361,80.352,80.361,20800000.0
2006-12-12 01:53:00,80.36,80.36,80.335,80.335,14400000.0
2006-12-12 01:54:00,80.336,80.343,80.336,80.343,8000000.0
2006-12-12 01:55:00,80.347,80.347,80.323,80.335,12800000.0
2006-12-12 01:56:00,80.344,80.346,80.338,80.343,12800000.0
2006-12-12 01:57:00,80.331,80.337,80.33,80.333,10600000.0
2006-12-12 01:58:00,80.334,80.343,80.333,80.343,11200000.0
2006-12-12 01:59:00,80.347,80.357,80.339,80.35,12800000.0
2006-12-12 02:00:00,80.347,80.359,80.342,80.359,11200000.0
2006-12-12 02:01:00,80.36,80.36,80.346,80.359,17600000.0
2006-12-12 02:02:00,80.371,80.379,80.37,80.37,12800000.0
2006-12-12 02:03:00,80.375,80.387,80.373,80.387,16000000.0
2006-12-12 02:04:00,80.395,80.404,80.392,80.392,12800000.0
2006-12-12 02:05:00,80.389,80.389,80.378,80.379,12800000.0
2006-12-12 02:06:00,80.389,80.389,80.384,80.384,12800000.0
2006-12-12 02:07:00,80.387,80.387,80.378,80.378,12800000.0
2006-12-12 02:08:00,80.38,80.386,80.375,80.381,17600000.0
2006-12-12 02:09:00,80.381,80.387,80.37,80.387,16000000.0
2006-12-12 02:10:00,80.396,80.403,80.395,80.397,9600000.0
2006-12-12 02:11:00,80.399,80.409,80.388,80.409,12800000.0
2006-12-12 02:12:00,80.411,80.411,80.4,80.401,11200000.0
2006-12-12 02:13:00,80.397,80.397,80.375,80.375,10600000.0
2006-12-12 02:14:00,80.39,80.396,80.389,80.389,11200000.0
2006-12-12 02:15:00,80.402,80.403,80.387,80.39,11200000.0
2006-12-12 02:16:00,80.391,80.401,80.335,80.401,10000000.0
2006-12-12 02:17:00,80.408,80.421,80.408,80.417,11200000.0
2006-12-12 02:18:00,80.403,80.424,80.403,80.424,12800000.0
2006-12-12 02:19:00,80.419,80.433,80.419,80.433,12800000.0
2006-12-12 02:20:00,80.426,80.431,80.426,80.427,8000000.0
2006-12-12 02:21:00,80.42,80.433,80.419,80.431,17600000.0
2006-12-12 02:22:00,80.426,80.431,80.41,80.41,12800000.0
2006-12-12 02:24:00,80.392,80.398,80.303,80.398,11200000.0
2006-12-12 02:25:00,80.395,80.411,80.395,80.399,17600000.0
2006-12-12 02:26:00,80.407,80.431,80.399,80.412,17600000.0
2006-12-12 02:27:00,80.413,80.43,80.413,80.43,17600000.0
2006-12-12 02:28:00,80.424,80.44,80.424,80.435,14400000.0
2006-12-12 02:29:00,80.444,80.444,80.432,80.436,11200000.0
2006-12-12 02:30:00,80.434,80.442,80.434,80.44,11200000.0
2006-12-12 02:31:00,80.439,80.439,80.421,80.436,17600000.0
2006-12-12 02:32:00,80.442,80.442,80.422,80.44,11200000.0
2006-12-12 02:33:00,80.435,80.442,80.428,80.442,11200000.0
2006-12-12 02:34:00,80.444,80.444,80.435,80.44,14400000.0
2006-12-12 02:36:00,80.447,80.464,80.447,80.464,12800000.0
2006-12-12 02:37:00,80.453,80.462,80.45,80.451,12800000.0
2006-12-12 02:38:00,80.456,80.456,80.44,80.44,12800000.0
2006-12-12 02:39:00,80.439,80.45,80.437,80.446,16000000.0
2006-12-12 02:41:00,80.449,80.463,80.449,80.463,11200000.0
2006-12-12 02:42:00,80.459,80.465,80.456,80.456,12800000.0
2006-12-12 02:43:00,80.453,80.458,80.451,80.451,11200000.0
2006-12-12 02:44:00,80.445,80.455,80.438,80.455,12800000.0
2006-12-12 02:46:00,80.461,80.461,80.442,80.442,12800000.0
2006-12-12 02:47:00,80.455,80.474,80.453,80.474,12800000.0
2006-12-12 02:48:00,80.481,80.483,80.476,80.476,14400000.0
2006-12-12 02:49:00,80.482,80.488,80.48,80.481,17000000.0
2006-12-12 02:51:00,80.484,80.484,80.466,80.484,11200000.0
2006-12-12 02:52:00,80.476,80.482,80.413,80.468,11200000.0
2006-12-12 02:53:00,80.472,80.48,80.469,80.471,11200000.0
2006-12-12 02:54:00,80.384,80.494,80.384,80.462,11200000.0
2006-12-12 02:55:00,80.449,80.464,80.449,80.462,11200000.0
2006-12-12 02:58:00,80.47,80.473,80.452,80.468,8000000.0
2006-12-12 02:59:00,80.455,80.457,80.446,80.449,11200000.0
2006-12-12 03:00:00,80.456,80.49,80.39,80.39,11200000.0
2006-12-12 03:01:00,80.464,80.465,80.448,80.465,11200000.0
2006-12-12 03:02:00,80.476,80.481,80.471,80.471,11200000.0
2006-12-12 03:03:00,80.479,80.486,80.474,80.486,14400000.0
2006-12-12 03:04:00,80.484,80.495,80.484,80.495,11200000.0
2006-12-12 03:05:00,80.494,80.496,80.487,80.496,16000000.0
2006-12-12 03:06:00,80.501,80.529,80.501,80.529,16000000.0
2006-12-12 03:07:00,80.527,80.546,80.527,80.541,14400000.0
2006-12-12 03:08:00,80.55,80.55,80.524,80.524,11200000.0
2006-12-12 03:09:00,80.539,80.556,80.539,80.556,11200000.0
2006-12-12 03:10:00,80.563,80.563,80.548,80.553,16000000.0
2006-12-12 03:11:00,80.549,80.563,80.549,80.555,11200000.0
2006-12-12 03:12:00,80.55,80.572,80.549,80.551,17600000.0
2006-12-12 03:13:00,80.565,80.57,80.558,80.568,16000000.0
2006-12-12 03:14:00,80.561,80.566,80.56,80.56,11200000.0
2006-12-12 03:15:00,80.556,80.559,80.546,80.546,17600000.0
2006-12-12 03:16:00,80.531,80.533,80.518,80.528,14400000.0
2006-12-12 03:17:00,80.514,80.52,80.503,80.518,11200000.0
2006-12-12 03:18:00,80.505,80.505,80.491,80.497,12800000.0
2006-12-12 03:19:00,80.482,80.482,80.46,80.472,12200000.0
2006-12-12 03:20:00,80.485,80.495,80.471,80.495,12200000.0
2006-12-12 03:21:00,80.506,80.512,80.499,80.512,14400000.0
2006-12-12 03:22:00,80.51,80.51,80.501,80.501,11200000.0
2006-12-12 03:23:00,80.488,80.488,80.469,80.475,9600000.0
2006-12-12 03:24:00,80.481,80.487,80.481,80.486,9600000.0
2006-12-12 03:25:00,80.495,80.512,80.495,80.499,17600000.0
2006-12-12 03:26:00,80.5,80.505,80.491,80.491,12800000.0
2006-12-12 03:27:00,80.51,80.515,80.496,80.496,14400000.0
2006-12-12 03:29:00,80.487,80.504,80.487,80.494,12800000.0
2006-12-12 03:30:00,80.498,80.5,80.438,80.497,17600000.0
2006-12-12 03:31:00,80.495,80.495,80.482,80.486,12800000.0
2006-12-12 03:32:00,80.478,80.478,80.471,80.471,8000000.0
2006-12-12 03:33:00,80.461,80.464,80.458,80.458,11200000.0
2006-12-12 03:34:00,80.473,80.482,80.473,80.482,11200000.0
2006-12-12 03:35:00,80.467,80.485,80.457,80.485,17600000.0
2006-12-12 03:36:00,80.491,80.491,80.475,80.476,11200000.0
2006-12-12 03:37:00,80.473,80.487,80.473,80.478,17600000.0
2006-12-12 03:38:00,80.461,80.485,80.461,80.472,12800000.0
2006-12-12 03:39:00,80.472,80.486,80.418,80.486,14400000.0
2006-12-12 03:40:00,80.484,80.484,80.468,80.468,12800000.0
2006-12-12 03:41:00,80.484,80.491,80.484,80.488,11200000.0
2006-12-12 03:42:00,80.489,80.492,80.478,80.489,12800000.0
2006-12-12 03:43:00,80.477,80.483,80.465,80.483,11200000.0
2006-12-12 03:44:00,80.484,80.496,80.478,80.496,12800000.0
2006-12-12 03:45:00,80.496,80.502,80.494,80.494,11200000.0
2006-12-12 03:46:00,80.5,80.507,80.5,80.506,11200000.0
2006-12-12 03:47:00,80.508,80.508,80.494,80.502,11200000.0
2006-12-12 03:48:00,80.505,80.505,80.499,80.499,11200000.0
2006-12-12 03:49:00,80.492,80.494,80.485,80.485,16000000.0
2006-12-12 03:50:00,80.491,80.491,80.48,80.48,11200000.0
2006-12-12 03:51:00,80.496,80.497,80.49,80.493,8000000.0
2006-12-12 03:52:00,80.485,80.485,80.462,80.478,14400000.0
2006-12-12 03:53:00,80.483,80.488,80.483,80.488,9000000.0
2006-12-12 03:54:00,80.498,80.508,80.497,80.504,14400000.0
2006-12-12 03:55:00,80.502,80.506,80.494,80.506,14400000.0
2006-12-12 03:56:00,80.506,80.506,80.489,80.494,12800000.0
2006-12-12 03:59:00,80.504,80.508,80.502,80.506,12800000.0
2006-12-12 04:00:00,80.507,80.507,80.488,80.488,14400000.0
2006-12-12 04:01:00,80.496,80.503,80.492,80.499,11200000.0
2006-12-12 04:02:00,80.501,80.501,80.486,80.486,8000000.0
2006-12-12 04:03:00,80.492,80.492,80.48,80.488,12800000.0
2006-12-12 04:04:00,80.48,80.494,80.48,80.493,12800000.0
2006-12-12 04:05:00,80.494,80.494,80.491,80.491,11200000.0
2006-12-12 04:06:00,80.491,80.491,80.48,80.48,14400000.0
2006-12-12 04:07:00,80.478,80.49,80.478,80.478,14400000.0
2006-12-12 04:10:00,80.484,80.484,80.475,80.478,14400000.0
2006-12-12 04:11:00,80.48,80.483,80.476,80.476,12800000.0
2006-12-12 04:14:00,80.473,80.494,80.473,80.494,10600000.0
2006-12-12 04:16:00,80.497,80.497,80.48,80.48,11200000.0
2006-12-12 04:17:00,80.488,80.493,80.478,80.478,14400000.0
2006-12-12 04:18:00,80.484,80.498,80.484,80.493,12800000.0
2006-12-12 04:19:00,80.497,80.51,80.483,80.499,12800000.0
2006-12-12 04:20:00,80.505,80.508,80.416,80.507,11200000.0
2006-12-12 04:21:00,80.501,80.501,80.491,80.493,11200000.0
2006-12-12 04:22:00,80.491,80.509,80.489,80.506,16000000.0
2006-12-12 04:23:00,80.525,80.533,80.525,80.525,12800000.0
2006-12-12 04:24:00,80.528,80.531,80.517,80.531,12800000.0
2006-12-12 04:25:00,80.531,80.535,80.521,80.535,14400000.0
2006-12-12 04:26:00,80.53,80.537,80.529,80.532,14400000.0
2006-12-12 04:27:00,80.532,80.536,80.526,80.533,9600000.0
2006-12-12 04:28:00,80.535,80.535,80.526,80.533,11200000.0
2006-12-12 04:30:00,80.525,80.538,80.525,80.527,12800000.0
2006-12-12 04:31:00,80.522,80.538,80.516,80.538,12800000.0
2006-12-12 04:32:00,80.532,80.532,80.523,80.53,12800000.0
2006-12-12 04:33:00,80.531,80.534,80.508,80.512,15400000.0
2006-12-12 04:34:00,80.53,80.53,80.522,80.526,12800000.0
2006-12-12 04:35:00,80.529,80.532,80.524,80.524,12800000.0
2006-12-12 04:36:00,80.532,80.537,80.527,80.528,8000000.0
2006-12-12 04:37:00,80.519,80.519,80.499,80.515,12800000.0
2006-12-12 04:38:00,80.514,80.517,80.499,80.499,9600000.0
2006-12-12 04:39:00,80.491,80.501,80.486,80.492,12800000.0
2006-12-12 04:42:00,80.51,80.515,80.497,80.508,12800000.0
2006-12-12 04:43:00,80.504,80.504,80.489,80.503,12800000.0
2006-12-12 04:44:00,80.503,80.503,80.49,80.49,9600000.0
2006-12-12 04:45:00,80.498,80.498,80.488,80.488,12800000.0
2006-12-12 04:46:00,80.499,80.504,80.497,80.501,14800000.0
2006-12-12 04:47:00,80.497,80.504,80.497,80.502,6400000.0
2006-12-12 04:48:00,80.509,80.512,80.499,80.499,12800000.0
2006-12-12 04:52:00,80.505,80.505,80.496,80.501,11200000.0
2006-12-12 04:53:00,80.494,80.494,80.486,80.486,9600000.0
2006-12-12 04:54:00,80.483,80.493,80.483,80.491,12800000.0
2006-12-12 04:56:00,80.5,80.511,80.5,80.502,17600000.0
2006-12-12 04:57:00,80.495,80.495,80.476,80.483,11200000.0
2006-12-12 04:58:00,80.481,80.486,80.477,80.477,8000000.0
2006-12-12 04:59:00,80.496,80.496,80.489,80.495,12800000.0
2006-12-12 05:00:00,80.486,80.502,80.486,80.496,11200000.0
2006-12-12 05:01:00,80.497,80.502,80.492,80.501,14400000.0
2006-12-12 05:02:00,80.501,80.501,80.491,80.494,14400000.0
2006-12-12 05:03:00,80.492,80.503,80.49,80.49,12800000.0
2006-12-12 05:04:00,80.487,80.494,80.486,80.494,8000000.0
2006-12-12 05:05:00,80.483,80.493,80.483,80.486,11200000.0
2006-12-12 05:06:00,80.487,80.49,80.482,80.488,11200000.0
2006-12-12 05:07:00,80.467,80.503,80.467,80.503,13800000.0
2006-12-12 05:08:00,80.506,80.506,80.483,80.506,11200000.0
2006-12-12 05:10:00,80.505,80.505,80.469,80.486,12800000.0
2006-12-12 05:11:00,80.495,80.502,80.485,80.485,12800000.0
2006-12-12 05:13:00,80.489,80.495,80.487,80.495,12800000.0
2006-12-12 05:14:00,80.496,80.498,80.492,80.498,14400000.0
2006-12-12 05:15:00,80.494,80.494,80.474,80.485,16000000.0
2006-12-12 05:17:00,80.481,80.491,80.481,80.491,11200000.0
2006-12-12 05:18:00,80.492,80.499,80.48,80.499,8000000.0
2006-12-12 05:19:00,80.494,80.505,80.494,80.503,16000000.0
2006-12-12 05:20:00,80.501,80.51,80.501,80.501,10600000.0
2006-12-12 05:21:00,80.495,80.495,80.479,80.49,12800000.0
2006-12-12 05:22:00,80.484,80.487,80.483,80.483,11200000.0
2006-12-12 05:23:00,80.476,80.479,80.468,80.472,12200000.0
2006-12-12 05:24:00,80.492,80.492,80.479,80.479,11200000.0
2006-12-12 05:25:00,80.474,80.474,80.462,80.464,12200000.0
2006-12-12 05:26:00,80.455,80.456,80.449,80.454,12800000.0
2006-12-12 05:27:00,80.461,80.464,80.448,80.454,12800000.0
2006-12-12 05:30:00,80.456,80.468,80.438,80.463,16000000.0
2006-12-12 05:31:00,80.474,80.488,80.473,80.488,17600000.0
2006-12-12 05:32:00,80.482,80.491,80.473,80.473,12800000.0
2006-12-12 05:34:00,80.464,80.464,80.454,80.458,16000000.0
2006-12-12 05:35:00,80.471,80.48,80.471,80.472,11200000.0
2006-12-12 05:36:00,80.469,80.469,80.454,80.454,16000000.0
2006-12-12 05:37:00,80.47,80.472,80.463,80.469,11200000.0
2006-12-12 05:39:00,80.464,80.467,80.459,80.462,11200000.0
2006-12-12 05:40:00,80.467,80.473,80.466,80.466,9600000.0
2006-12-12 05:41:00,80.463,80.463,80.456,80.457,12800000.0
2006-12-12 05:46:00,80.465,80.473,80.462,80.47,17600000.0
2006-12-12 05:47:00,80.47,80.487,80.47,80.487,14400000.0
2006-12-12 05:48:00,80.488,80.488,80.469,80.482,9600000.0
2006-12-12 05:49:00,80.48,80.492,80.469,80.492,16400000.0
2006-12-12 05:50:00,80.502,80.505,80.491,80.491,11200000.0
2006-12-12 05:51:00,80.5,80.5,80.489,80.497,11200000.0
2006-12-12 05:53:00,80.499,80.509,80.498,80.509,17600000.0
2006-12-12 05:54:00,80.503,80.508,80.495,80.499,9600000.0
2006-12-12 05:55:00,80.43,80.493,80.43,80.493,11200000.0
2006-12-12 05:56:00,80.498,80.519,80.498,80.515,12800000.0
2006-12-12 05:57:00,80.507,80.507,80.496,80.506,12800000.0
2006-12-12 05:58:00,80.505,80.505,80.417,80.495,12800000.0
2006-12-12 05:59:00,80.504,80.506,80.488,80.503,12800000.0
2006-12-12 06:00:00,80.516,80.516,80.506,80.511,8000000.0
2006-12-12 06:02:00,80.521,80.53,80.51,80.51,12800000.0
2006-12-12 06:03:00,80.523,80.523,80.512,80.516,11200000.0
2006-12-12 06:04:00,80.512,80.514,80.492,80.5,16000000.0
2006-12-12 06:05:00,80.494,80.496,80.484,80.495,14400000.0
2006-12-12 06:06:00,80.501,80.501,80.488,80.488,12800000.0
2006-12-12 06:07:00,80.492,80.503,80.492,80.501,11200000.0
2006-12-12 06:09:00,80.514,80.514,80.507,80.511,11200000.0
2006-12-12 06:10:00,80.506,80.514,80.419,80.506,11200000.0
2006-12-12 06:11:00,80.509,80.519,80.504,80.519,17600000.0
2006-12-12 06:13:00,80.517,80.526,80.503,80.518,12800000.0
2006-12-12 06:14:00,80.522,80.522,80.5,80.501,12800000.0
2006-12-12 06:15:00,80.5,80.509,80.5,80.509,8000000.0
2006-12-12 06:16:00,80.512,80.527,80.512,80.527,8000000.0
2006-12-12 06:17:00,80.529,80.529,80.52,80.524,12800000.0
2006-12-12 06:18:00,80.52,80.52,80.502,80.509,12800000.0
2006-12-12 06:19:00,80.519,80.529,80.519,80.522,12800000.0
2006-12-12 06:20:00,80.512,80.527,80.512,80.52,16000000.0
2006-12-12 06:23:00,80.525,80.525,80.522,80.522,8000000.0
2006-12-12 06:24:00,80.542,80.547,80.535,80.547,8000000.0
2006-12-12 06:25:00,80.541,80.553,80.526,80.553,12800000.0
2006-12-12 06:26:00,80.552,80.553,80.533,80.533,12800000.0
2006-12-12 06:27:00,80.523,80.534,80.512,80.534,14400000.0
2006-12-12 06:28:00,80.53,80.541,80.53,80.534,7400000.0
2006-12-12 06:29:00,80.53,80.535,80.53,80.532,11200000.0
2006-12-12 06:30:00,80.524,80.534,80.524,80.534,14400000.0
2006-12-12 06:32:00,80.529,80.535,80.518,80.527,12800000.0
2006-12-12 06:35:00,80.525,80.526,80.516,80.52,12800000.0
2006-12-12 06:36:00,80.526,80.534,80.519,80.522,14400000.0
2006-12-12 06:37:00,80.528,80.528,80.52,80.52,12800000.0
2006-12-12 06:38:00,80.525,80.531,80.523,80.523,15400000.0
2006-12-12 06:39:00,80.535,80.535,80.515,80.525,11200000.0
2006-12-12 06:40:00,80.524,80.534,80.518,80.534,9600000.0
2006-12-12 06:42:00,80.534,80.539,80.533,80.539,9600000.0
2006-12-12 06:43:00,80.471,80.536,80.471,80.533,16000000.0
2006-12-12 06:44:00,80.533,80.536,80.525,80.534,17600000.0
2006-12-12 06:45:00,80.531,80.531,80.499,80.499,17600000.0
2006-12-12 06:47:00,80.489,80.489,80.472,80.473,12800000.0
2006-12-12 06:48:00,80.454,80.455,80.446,80.452,17600000.0
2006-12-12 06:49:00,80.451,80.47,80.451,80.47,17600000.0
2006-12-12 06:50:00,80.457,80.472,80.457,80.464,14400000.0
2006-12-12 06:51:00,80.468,80.479,80.468,80.477,12800000.0
2006-12-12 06:52:00,80.473,80.482,80.471,80.48,12800000.0
2006-12-12 06:53:00,80.468,80.468,80.457,80.457,17600000.0
2006-12-12 06:54:00,80.448,80.449,80.439,80.442,14400000.0
2006-12-12 06:55:00,80.435,80.446,80.435,80.442,9600000.0
2006-12-12 06:56:00,80.441,80.442,80.439,80.44,11200000.0
2006-12-12 06:57:00,80.449,80.449,80.439,80.445,14400000.0
2006-12-12 06:59:00,80.444,80.454,80.43,80.443,12800000.0
2006-12-12 07:01:00,80.443,80.463,80.441,80.463,17600000.0
2006-12-12 07:02:00,80.46,80.482,80.46,80.482,12800000.0
2006-12-12 07:03:00,80.477,80.489,80.474,80.489,12800000.0
2006-12-12 07:04:00,80.478,80.482,80.474,80.475,12800000.0
2006-12-12 07:05:00,80.473,80.475,80.46,80.471,11200000.0
2006-12-12 07:06:00,80.47,80.47,80.462,80.463,12800000.0
2006-12-12 07:07:00,80.464,80.469,80.463,80.463,11200000.0
2006-12-12 07:08:00,80.459,80.468,80.456,80.456,16000000.0
2006-12-12 07:09:00,80.458,80.478,80.453,80.478,12800000.0
2006-12-12 07:11:00,80.494,80.494,80.481,80.481,12800000.0
2006-12-12 07:12:00,80.468,80.477,80.468,80.474,6400000.0
2006-12-12 07:13:00,80.469,80.47,80.465,80.467,12800000.0
2006-12-12 07:14:00,80.461,80.485,80.461,80.485,11200000.0
2006-12-12 07:15:00,80.481,80.49,80.481,80.482,11200000.0
2006-12-12 07:16:00,80.471,80.482,80.471,80.482,11200000.0
2006-12-12 07:18:00,80.493,80.494,80.483,80.494,17600000.0
2006-12-12 07:19:00,80.484,80.489,80.48,80.484,12800000.0
2006-12-12 07:20:00,80.485,80.492,80.481,80.486,12800000.0
2006-12-12 07:21:00,80.495,80.495,80.487,80.487,12800000.0
2006-12-12 07:22:00,80.495,80.508,80.495,80.508,17600000.0
2006-12-12 07:23:00,80.51,80.51,80.501,80.501,11200000.0
2006-12-12 07:24:00,80.492,80.505,80.492,80.497,14400000.0
2006-12-12 07:25:00,80.506,80.508,80.491,80.508,16000000.0
2006-12-12 07:26:00,80.487,80.492,80.487,80.492,3200000.0
2006-12-12 07:27:00,80.489,80.503,80.489,80.503,16000000.0
2006-12-12 07:29:00,80.498,80.498,80.485,80.487,11200000.0
2006-12-12 07:32:00,80.502,80.502,80.491,80.494,17600000.0
2006-12-12 07:33:00,80.492,80.492,80.484,80.492,8000000.0
2006-12-12 07:34:00,80.497,80.497,80.492,80.492,12200000.0
2006-12-12 07:35:00,80.488,80.495,80.484,80.487,16000000.0
2006-12-12 07:36:00,80.464,80.488,80.464,80.48,11200000.0
2006-12-12 07:37:00,80.481,80.481,80.474,80.479,11200000.0
2006-12-12 07:38:00,80.483,80.483,80.476,80.483,12800000.0
2006-12-12 07:39:00,80.48,80.48,80.472,80.473,11200000.0
2006-12-12 07:40:00,80.475,80.483,80.472,80.479,11200000.0
2006-12-12 07:41:00,80.484,80.491,80.48,80.49,12800000.0
2006-12-12 07:42:00,80.491,80.491,80.485,80.486,12800000.0
2006-12-12 07:43:00,80.478,80.486,80.476,80.483,12800000.0
2006-12-12 07:47:00,80.506,80.506,80.488,80.491,14400000.0
2006-12-12 07:48:00,80.488,80.496,80.483,80.491,14400000.0
2006-12-12 07:49:00,80.499,80.502,80.491,80.502,17000000.0
2006-12-12 07:50:00,80.499,80.503,80.496,80.499,8000000.0
2006-12-12 07:51:00,80.493,80.494,80.484,80.49,12800000.0
2006-12-12 07:52:00,80.491,80.501,80.491,80.501,17600000.0
2006-12-12 07:54:00,80.511,80.514,80.51,80.51,11200000.0
2006-12-12 07:55:00,80.505,80.513,80.49,80.508,12800000.0
2006-12-12 07:57:00,80.5,80.512,80.5,80.512,11200000.0
2006-12-12 07:58:00,80.514,80.516,80.501,80.516,11200000.0
2006-12-12 07:59:00,80.524,80.526,80.518,80.524,12800000.0
2006-12-12 08:00:00,80.536,80.546,80.533,80.543,8000000.0
2006-12-12 08:01:00,80.551,80.554,80.547,80.551,8000000.0
2006-12-12 08:02:00,80.557,80.558,80.557,80.558,3200000.0
2006-12-12 08:03:00,80.559,80.561,80.552,80.552,11200000.0
2006-12-12 08:04:00,80.545,80.551,80.541,80.546,17600000.0
2006-12-12 08:05:00,80.545,80.557,80.545,80.555,14400000.0
2006-12-12 08:06:00,80.563,80.563,80.544,80.549,12800000.0
2006-12-12 08:07:00,80.559,80.567,80.557,80.567,11200000.0
2006-12-12 08:10:00,80.544,80.562,80.544,80.558,12800000.0
2006-12-12 08:11:00,80.559,80.564,80.555,80.564,11200000.0
2006-12-12 08:14:00,80.569,80.569,80.561,80.561,13200000.0
2006-12-12 08:15:00,80.573,80.573,80.546,80.546,16000000.0
2006-12-12 08:16:00,80.555,80.555,80.539,80.555,11200000.0
2006-12-12 08:18:00,80.553,80.562,80.553,80.555,12800000.0
2006-12-12 08:20:00,80.536,80.538,80.519,80.536,16000000.0
2006-12-12 08:22:00,80.54,80.55,80.537,80.537,11200000.0
2006-12-12 08:23:00,80.54,80.544,80.537,80.542,11200000.0
2006-12-12 08:24:00,80.544,80.544,80.536,80.536,9600000.0
2006-12-12 08:25:00,80.528,80.543,80.528,80.543,12800000.0
2006-12-12 08:27:00,80.529,80.548,80.529,80.54,12800000.0
2006-12-12 08:29:00,80.542,80.544,80.533,80.533,14400000.0
2006-12-12 08:30:00,80.528,80.541,80.528,80.538,11200000.0
2006-12-12 08:31:00,80.537,80.544,80.536,80.536,12800000.0
2006-12-12 08:32:00,80.531,80.533,80.526,80.527,11200000.0
2006-12-12 08:33:00,80.527,80.546,80.527,80.54,11200000.0
2006-12-12 08:34:00,80.537,80.537,80.526,80.528,9600000.0
2006-12-12 08:35:00,80.533,80.55,80.533,80.54,17600000.0
2006-12-12 08:37:00,80.554,80.554,80.541,80.541,11200000.0
2006-12-12 08:38:00,80.545,80.548,80.541,80.548,11200000.0
2006-12-12 08:39:00,80.536,80.585,80.536,80.585,16400000.0
2006-12-12 08:40:00,80.585,80.591,80.582,80.582,16000000.0
2006-12-12 08:41:00,80.584,80.589,80.579,80.579,17600000.0
2006-12-12 08:42:00,80.576,80.588,80.576,80.588,12800000.0
2006-12-12 08:43:00,80.597,80.6,80.592,80.598,12800000.0
2006-12-12 08:44:00,80.591,80.591,80.579,80.579,12800000.0
2006-12-12 08:47:00,80.599,80.599,80.577,80.577,11200000.0
2006-12-12 08:48:00,80.574,80.577,80.568,80.568,12800000.0
2006-12-12 08:49:00,80.58,80.585,80.575,80.575,17600000.0
2006-12-12 08:50:00,80.586,80.589,80.575,80.582,12800000.0
2006-12-12 08:51:00,80.581,80.588,80.577,80.58,17600000.0
2006-12-12 08:52:00,80.58,80.581,80.572,80.58,11200000.0
2006-12-12 08:53:00,80.584,80.587,80.577,80.583,16000000.0
2006-12-12 08:54:00,80.573,80.581,80.569,80.569,8000000.0
2006-12-12 08:55:00,80.575,80.581,80.569,80.573,16000000.0
2006-12-12 08:57:00,80.564,80.578,80.564,80.576,11200000.0
2006-12-12 08:58:00,80.594,80.596,80.591,80.596,9000000.0
2006-12-12 08:59:00,80.592,80.592,80.553,80.556,12800000.0
2006-12-12 09:00:00,80.568,80.572,80.56,80.56,17600000.0
2006-12-12 09:01:00,80.558,80.562,80.55,80.55,11200000.0
2006-12-12 09:02:00,80.572,80.581,80.563,80.563,11200000.0
2006-12-12 09:03:00,80.57,80.592,80.57,80.592,16000000.0
2006-12-12 09:04:00,80.584,80.598,80.584,80.598,11200000.0
2006-12-12 09:05:00,80.608,80.616,80.603,80.616,11200000.0
2006-12-12 09:06:00,80.595,80.595,80.569,80.576,12800000.0
2006-12-12 09:07:00,80.565,80.565,80.54,80.54,12800000.0
2006-12-12 09:08:00,80.546,80.595,80.546,80.595,12800000.0
2006-12-12 09:09:00,80.589,80.589,80.555,80.557,17600000.0
2006-12-12 09:10:00,80.555,80.555,80.548,80.55,12800000.0
2006-12-12 09:11:00,80.56,80.563,80.549,80.563,12800000.0
2006-12-12 09:12:00,80.562,80.562,80.553,80.562,12800000.0
2006-12-12 09:13:00,80.56,80.574,80.56,80.574,11200000.0
2006-12-12 09:14:00,80.574,80.574,80.559,80.559,11200000.0
2006-12-12 09:15:00,80.552,80.552,80.539,80.55,11200000.0
2006-12-12 09:16:00,80.549,80.556,80.549,80.55,12800000.0
2006-12-12 09:17:00,80.546,80.546,80.532,80.537,11600000.0
2006-12-12 09:18:00,80.541,80.569,80.539,80.569,14400000.0
2006-12-12 09:19:00,80.57,80.585,80.57,80.579,12800000.0
2006-12-12 09:20:00,80.576,80.586,80.573,80.586,16000000.0
2006-12-12 09:21:00,80.593,80.593,80.569,80.569,11200000.0
2006-12-12 09:22:00,80.575,80.58,80.571,80.58,17600000.0
2006-12-12 09:23:00,80.572,80.573,80.563,80.563,12800000.0
2006-12-12 09:24:00,80.463,80.561,80.463,80.561,11200000.0
2006-12-12 09:25:00,80.572,80.579,80.572,80.574,12800000.0
2006-12-12 09:26:00,80.564,80.566,80.549,80.554,11200000.0
2006-12-12 09:27:00,80.548,80.569,80.548,80.569,11200000.0
2006-12-12 09:28:00,80.555,80.561,80.555,80.556,12800000.0
2006-12-12 09:29:00,80.557,80.572,80.557,80.572,11200000.0
2006-12-12 09:31:00,80.57,80.571,80.561,80.561,12800000.0
2006-12-12 09:32:00,80.555,80.569,80.55,80.552,14400000.0
2006-12-12 09:33:00,80.574,80.579,80.555,80.555,12800000.0
2006-12-12 09:34:00,80.54,80.554,80.54,80.554,11200000.0
2006-12-12 09:35:00,80.573,80.58,80.566,80.566,12800000.0
2006-12-12 09:37:00,80.565,80.568,80.501,80.561,16000000.0
2006-12-12 09:38:00,80.555,80.555,80.538,80.545,11200000.0
2006-12-12 09:39:00,80.551,80.563,80.551,80.563,12800000.0
2006-12-12 09:40:00,80.565,80.565,80.541,80.555,14400000.0
2006-12-12 09:41:00,80.548,80.564,80.548,80.563,11200000.0
2006-12-12 09:43:00,80.563,80.563,80.534,80.534,12800000.0
2006-12-12 09:44:00,80.545,80.56,80.534,80.534,12800000.0
2006-12-12 09:45:00,80.548,80.555,80.545,80.554,12800000.0
2006-12-12 09:46:00,80.566,80.566,80.551,80.555,11200000.0
2006-12-12 09:47:00,80.547,80.547,80.53,80.533,12800000.0
2006-12-12 09:48:00,80.533,80.537,80.525,80.533,11600000.0
2006-12-12 09:49:00,80.535,80.535,80.526,80.531,12800000.0
2006-12-12 09:50:00,80.535,80.544,80.535,80.544,16000000.0
2006-12-12 09:51:00,80.53,80.536,80.53,80.53,16000000.0
2006-12-12 09:52:00,80.518,80.523,80.505,80.511,14400000.0
2006-12-12 09:53:00,80.49,80.498,80.468,80.468,12800000.0
2006-12-12 09:54:00,80.479,80.491,80.478,80.491,17600000.0
2006-12-12 09:55:00,80.49,80.492,80.484,80.49,11200000.0
2006-12-12 09:56:00,80.491,80.491,80.466,80.474,14400000.0
2006-12-12 09:57:00,80.475,80.475,80.463,80.467,17000000.0
2006-12-12 09:58:00,80.455,80.456,80.357,80.441,17600000.0
2006-12-12 09:59:00,80.447,80.454,80.442,80.45,17600000.0
2006-12-12 10:00:00,80.454,80.465,80.45,80.462,11200000.0
2006-12-12 10:01:00,80.47,80.492,80.47,80.48,12800000.0
2006-12-12 10:02:00,80.492,80.492,80.481,80.482,16400000.0
2006-12-12 10:03:00,80.475,80.486,80.471,80.485,11200000.0
2006-12-12 10:04:00,80.485,80.503,80.484,80.503,8000000.0
2006-12-12 10:05:00,80.499,80.506,80.485,80.485,14400000.0
2006-12-12 10:06:00,80.484,80.503,80.484,80.503,16000000.0
2006-12-12 10:07:00,80.495,80.495,80.465,80.473,12800000.0
2006-12-12 10:08:00,80.455,80.455,80.424,80.434,11200000.0
2006-12-12 10:09:00,80.455,80.463,80.445,80.463,12800000.0
2006-12-12 10:10:00,80.464,80.464,80.43,80.443,17600000.0
2006-12-12 10:11:00,80.431,80.431,80.419,80.426,11200000.0
2006-12-12 10:12:00,80.431,80.447,80.424,80.447,12800000.0
2006-12-12 10:13:00,80.424,80.426,80.412,80.42,12800000.0
2006-12-12 10:14:00,80.418,80.435,80.415,80.435,11200000.0
2006-12-12 10:15:00,80.421,80.425,80.411,80.411,12800000.0
2006-12-12 10:17:00,80.43,80.44,80.43,80.437,11200000.0
2006-12-12 10:18:00,80.446,80.457,80.437,80.451,11200000.0
2006-12-12 10:19:00,80.442,80.445,80.434,80.445,11600000.0
2006-12-12 10:20:00,80.444,80.444,80.413,80.413,18000000.0
2006-12-12 10:21:00,80.411,80.452,80.411,80.435,16000000.0
2006-12-12 10:22:00,80.439,80.445,80.431,80.431,11200000.0
2006-12-12 10:23:00,80.427,80.434,80.427,80.434,11200000.0
2006-12-12 10:24:00,80.453,80.465,80.453,80.465,12800000.0
2006-12-12 10:25:00,80.465,80.465,80.44,80.44,11200000.0
2006-12-12 10:26:00,80.448,80.449,80.443,80.449,4800000.0
2006-12-12 10:27:00,80.465,80.469,80.462,80.469,11200000.0
2006-12-12 10:28:00,80.457,80.469,80.447,80.469,12800000.0
2006-12-12 10:29:00,80.443,80.449,80.44,80.443,11200000.0
2006-12-12 10:30:00,80.441,80.47,80.441,80.47,8000000.0
2006-12-12 10:31:00,80.471,80.474,80.459,80.463,12800000.0
2006-12-12 10:32:00,80.474,80.476,80.465,80.465,17600000.0
2006-12-12 10:33:00,80.468,80.479,80.468,80.476,11200000.0
2006-12-12 10:36:00,80.469,80.471,80.463,80.469,11200000.0
2006-12-12 10:37:00,80.469,80.469,80.379,80.459,11200000.0
2006-12-12 10:39:00,80.453,80.463,80.453,80.462,11200000.0
2006-12-12 10:40:00,80.465,80.472,80.451,80.451,16000000.0
2006-12-12 10:41:00,80.458,80.479,80.458,80.463,12800000.0
2006-12-12 10:42:00,80.471,80.478,80.462,80.478,11200000.0
2006-12-12 10:43:00,80.478,80.478,80.472,80.475,11200000.0
2006-12-12 10:44:00,80.472,80.483,80.472,80.472,12800000.0
2006-12-12 10:45:00,80.462,80.477,80.462,80.477,12800000.0
2006-12-12 10:46:00,80.484,80.493,80.484,80.493,12800000.0
2006-12-12 10:47:00,80.494,80.494,80.468,80.491,12800000.0
2006-12-12 10:49:00,80.477,80.492,80.477,80.492,11200000.0
2006-12-12 10:51:00,80.482,80.513,80.482,80.513,17600000.0
2006-12-12 10:52:00,80.507,80.51,80.491,80.51,11200000.0
2006-12-12 10:53:00,80.501,80.501,80.474,80.478,11200000.0
2006-12-12 10:55:00,80.496,80.496,80.479,80.481,11200000.0
2006-12-12 10:56:00,80.49,80.511,80.49,80.51,17600000.0
2006-12-12 10:57:00,80.51,80.519,80.51,80.515,16000000.0
2006-12-12 10:58:00,80.514,80.52,80.426,80.52,12800000.0
2006-12-12 10:59:00,80.513,80.513,80.501,80.501,11200000.0
2006-12-12 11:00:00,80.511,80.511,80.502,80.504,12800000.0
2006-12-12 11:01:00,80.511,80.514,80.506,80.506,12800000.0
2006-12-12 11:02:00,80.492,80.498,80.489,80.489,16000000.0
2006-12-12 11:04:00,80.49,80.494,80.483,80.483,14400000.0
2006-12-12 11:05:00,80.482,80.482,80.46,80.47,17600000.0
2006-12-12 11:06:00,80.465,80.473,80.456,80.469,17600000.0
2006-12-12 11:07:00,80.458,80.478,80.45,80.478,17600000.0
2006-12-12 11:08:00,80.418,80.479,80.418,80.464,11200000.0
2006-12-12 11:09:00,80.481,80.502,80.481,80.493,17600000.0
2006-12-12 11:10:00,80.502,80.502,80.488,80.488,12800000.0
2006-12-12 11:11:00,80.489,80.5,80.489,80.5,11200000.0
2006-12-12 11:12:00,80.513,80.513,80.488,80.488,17600000.0
2006-12-12 11:13:00,80.494,80.505,80.482,80.499,13800000.0
2006-12-12 11:14:00,80.505,80.533,80.503,80.533,11200000.0
2006-12-12 11:15:00,80.535,80.543,80.533,80.543,11200000.0
2006-12-12 11:17:00,80.541,80.546,80.532,80.546,11200000.0
2006-12-12 11:18:00,80.552,80.563,80.552,80.555,12800000.0
2006-12-12 11:19:00,80.541,80.557,80.541,80.557,17600000.0
2006-12-12 11:21:00,80.562,80.562,80.552,80.562,14400000.0
2006-12-12 11:22:00,80.559,80.62,80.559,80.62,12800000.0
2006-12-12 11:23:00,80.652,80.652,80.631,80.631,11200000.0
2006-12-12 11:24:00,80.627,80.635,80.617,80.62,12800000.0
2006-12-12 11:25:00,80.612,80.63,80.588,80.588,17600000.0
2006-12-12 11:26:00,80.59,80.615,80.587,80.615,14400000.0
2006-12-12 11:27:00,80.621,80.629,80.61,80.629,11200000.0
2006-12-12 11:28:00,80.63,80.639,80.63,80.639,14400000.0
2006-12-12 11:29:00,80.634,80.634,80.603,80.603,14400000.0
2006-12-12 11:30:00,80.564,80.567,80.547,80.558,14400000.0
2006-12-12 11:31:00,80.572,80.577,80.57,80.573,11200000.0
2006-12-12 11:32:00,80.574,80.58,80.572,80.575,17600000.0
2006-12-12 11:33:00,80.573,80.577,80.555,80.555,12800000.0
2006-12-12 11:34:00,80.574,80.574,80.559,80.559,12800000.0
2006-12-12 11:35:00,80.554,80.564,80.554,80.554,11200000.0
2006-12-12 11:36:00,80.556,80.57,80.548,80.57,12800000.0
2006-12-12 11:37:00,80.566,80.57,80.565,80.565,11200000.0
2006-12-12 11:38:00,80.568,80.577,80.568,80.569,11200000.0
2006-12-12 11:39:00,80.572,80.572,80.556,80.568,11200000.0
2006-12-12 11:41:00,80.574,80.574,80.559,80.559,16000000.0
2006-12-12 11:42:00,80.531,80.543,80.526,80.541,17000000.0
2006-12-12 11:43:00,80.543,80.543,80.517,80.536,11200000.0
2006-12-12 11:44:00,80.536,80.539,80.53,80.539,11200000.0
2006-12-12 11:45:00,80.556,80.566,80.556,80.559,14400000.0
2006-12-12 11:46:00,80.556,80.557,80.546,80.555,11200000.0
2006-12-12 11:47:00,80.56,80.574,80.547,80.574,18000000.0
2006-12-12 11:48:00,80.579,80.599,80.564,80.599,11200000.0
2006-12-12 11:49:00,80.591,80.623,80.589,80.622,12800000.0
2006-12-12 11:50:00,80.652,80.678,80.652,80.678,12800000.0
2006-12-12 11:51:00,80.713,80.739,80.713,80.726,11200000.0
2006-12-12 11:52:00,80.729,80.745,80.729,80.745,11600000.0
2006-12-12 11:53:00,80.761,80.761,80.725,80.741,16000000.0
2006-12-12 11:54:00,80.737,80.737,80.719,80.719,14400000.0
2006-12-12 11:55:00,80.699,80.708,80.638,80.697,11200000.0
2006-12-12 11:56:00,80.692,80.697,80.675,80.676,12800000.0
2006-12-12 11:57:00,80.681,80.692,80.676,80.686,12800000.0
2006-12-12 11:58:00,80.684,80.685,80.678,80.683,11200000.0
2006-12-12 11:59:00,80.706,80.718,80.705,80.71,11200000.0
2006-12-12 12:00:00,80.715,80.726,80.715,80.723,11200000.0
2006-12-12 12:01:00,80.717,80.717,80.686,80.686,11200000.0
2006-12-12 12:02:00,80.685,80.711,80.685,80.702,13800000.0
2006-12-12 12:03:00,80.712,80.719,80.707,80.717,11200000.0
2006-12-12 12:04:00,80.71,80.71,80.688,80.688,17600000.0
2006-12-12 12:05:00,80.68,80.686,80.676,80.685,17600000.0
2006-12-12 12:06:00,80.686,80.696,80.682,80.691,12800000.0
2006-12-12 12:07:00,80.671,80.685,80.671,80.685,11200000.0
2006-12-12 12:08:00,80.685,80.695,80.682,80.688,11200000.0
2006-12-12 12:09:00,80.698,80.704,80.686,80.686,14400000.0
2006-12-12 12:10:00,80.68,80.68,80.634,80.634,11200000.0
2006-12-12 12:11:00,80.639,80.641,80.633,80.633,12800000.0
2006-12-12 12:12:00,80.655,80.655,80.638,80.643,11200000.0
2006-12-12 12:13:00,80.656,80.661,80.649,80.654,11200000.0
2006-12-12 12:14:00,80.66,80.661,80.65,80.655,12800000.0
2006-12-12 12:16:00,80.638,80.655,80.636,80.655,12800000.0
2006-12-12 12:17:00,80.656,80.659,80.595,80.653,17600000.0
2006-12-12 12:18:00,80.637,80.646,80.635,80.635,16000000.0
2006-12-12 12:20:00,80.651,80.651,80.621,80.622,14400000.0
2006-12-12 12:21:00,80.622,80.629,80.62,80.625,11200000.0
2006-12-12 12:22:00,80.623,80.63,80.612,80.63,16000000.0
2006-12-12 12:23:00,80.641,80.641,80.613,80.613,14400000.0
2006-12-12 12:24:00,80.597,80.615,80.591,80.611,12800000.0
2006-12-12 12:25:00,80.622,80.626,80.614,80.622,10600000.0
2006-12-12 12:26:00,80.618,80.626,80.609,80.626,10600000.0
2006-12-12 12:27:00,80.626,80.626,80.608,80.608,11200000.0
2006-12-12 12:28:00,80.611,80.617,80.61,80.615,12200000.0
2006-12-12 12:29:00,80.614,80.618,80.603,80.608,17600000.0
2006-12-12 12:30:00,80.606,80.613,80.602,80.606,17600000.0
2006-12-12 12:31:00,80.61,80.618,80.604,80.615,12800000.0
2006-12-12 12:32:00,80.606,80.626,80.606,80.626,12800000.0
2006-12-12 12:33:00,80.622,80.623,80.607,80.623,14400000.0
2006-12-12 12:34:00,80.621,80.629,80.61,80.624,12800000.0
2006-12-12 12:35:00,80.624,80.627,80.612,80.614,11200000.0
2006-12-12 12:36:00,80.627,80.649,80.627,80.649,11200000.0
2006-12-12 12:37:00,80.639,80.639,80.615,80.617,11200000.0
2006-12-12 12:38:00,80.617,80.62,80.525,80.618,17600000.0
2006-12-12 12:39:00,80.612,80.629,80.605,80.629,16400000.0
2006-12-12 12:40:00,80.63,80.633,80.612,80.631,16000000.0
2006-12-12 12:41:00,80.641,80.646,80.612,80.612,12800000.0
2006-12-12 12:42:00,80.621,80.636,80.621,80.636,13800000.0
2006-12-12 12:43:00,80.631,80.636,80.627,80.636,12800000.0
2006-12-12 12:44:00,80.622,80.633,80.617,80.632,17600000.0
2006-12-12 12:46:00,80.648,80.651,80.641,80.651,12200000.0
2006-12-12 12:47:00,80.639,80.639,80.618,80.622,12200000.0
2006-12-12 12:48:00,80.624,80.632,80.623,80.629,12800000.0
2006-12-12 12:49:00,80.638,80.647,80.629,80.647,16000000.0
2006-12-12 12:50:00,80.639,80.639,80.626,80.63,14400000.0
2006-12-12 12:51:00,80.627,80.627,80.607,80.607,11200000.0
2006-12-12 12:52:00,80.616,80.616,80.598,80.609,11200000.0
2006-12-12 12:53:00,80.613,80.64,80.613,80.64,10600000.0
2006-12-12 12:54:00,80.652,80.652,80.619,80.62,12800000.0
2006-12-12 12:55:00,80.637,80.637,80.61,80.617,16000000.0
2006-12-12 12:56:00,80.617,80.621,80.596,80.596,11200000.0
2006-12-12 12:57:00,80.594,80.594,80.58,80.58,11200000.0
2006-12-12 12:58:00,80.576,80.586,80.574,80.577,17600000.0
2006-12-12 12:59:00,80.577,80.602,80.57,80.57,16000000.0
2006-12-12 13:00:00,80.549,80.552,80.544,80.552,12800000.0
2006-12-12 13:01:00,80.561,80.561,80.55,80.55,14400000.0
2006-12-12 13:02:00,80.552,80.554,80.544,80.552,12800000.0
2006-12-12 13:03:00,80.557,80.561,80.54,80.551,15400000.0
2006-12-12 13:04:00,80.552,80.566,80.552,80.564,11200000.0
2006-12-12 13:05:00,80.551,80.552,80.529,80.535,12800000.0
2006-12-12 13:06:00,80.557,80.559,80.557,80.559,3200000.0
2006-12-12 13:07:00,80.583,80.583,80.573,80.573,14400000.0
2006-12-12 13:08:00,80.569,80.571,80.562,80.562,17600000.0
2006-12-12 13:09:00,80.56,80.56,80.541,80.554,12800000.0
2006-12-12 13:10:00,80.55,80.558,80.533,80.552,16000000.0
2006-12-12 13:11:00,80.536,80.549,80.536,80.549,11200000.0
2006-12-12 13:12:00,80.562,80.564,80.549,80.558,12800000.0
2006-12-12 13:13:00,80.571,80.571,80.565,80.569,17600000.0
2006-12-12 13:15:00,80.575,80.575,80.565,80.574,12800000.0
2006-12-12 13:17:00,80.568,80.584,80.568,80.582,12800000.0
2006-12-12 13:18:00,80.581,80.604,80.572,80.604,11200000.0
2006-12-12 13:19:00,80.607,80.607,80.599,80.599,16000000.0
2006-12-12 13:20:00,80.601,80.601,80.591,80.594,9600000.0
2006-12-12 13:21:00,80.584,80.597,80.569,80.597,11200000.0
2006-12-12 13:22:00,80.616,80.625,80.604,80.604,14400000.0
2006-12-12 13:23:00,80.609,80.612,80.603,80.604,12800000.0
2006-12-12 13:24:00,80.624,80.624,80.56,80.622,8000000.0
2006-12-12 13:25:00,80.633,80.641,80.63,80.637,17600000.0
2006-12-12 13:26:00,80.651,80.666,80.651,80.666,17600000.0
2006-12-12 13:27:00,80.659,80.659,80.637,80.638,12800000.0
2006-12-12 13:28:00,80.638,80.646,80.549,80.646,16000000.0
2006-12-12 13:29:00,80.654,80.658,80.652,80.655,11200000.0
2006-12-12 13:31:00,80.646,80.646,80.637,80.642,11200000.0
2006-12-12 13:32:00,80.642,80.649,80.64,80.649,11200000.0
2006-12-12 13:33:00,80.654,80.664,80.654,80.662,19200000.0
2006-12-12 13:34:00,80.659,80.672,80.658,80.672,14400000.0
2006-12-12 13:35:00,80.672,80.672,80.647,80.647,36800000.0
2006-12-12 13:36:00,80.645,80.651,80.645,80.648,17600000.0
2006-12-12 13:37:00,80.653,80.653,80.645,80.65,14400000.0
2006-12-12 13:38:00,80.649,80.659,80.646,80.652,33600000.0
2006-12-12 13:39:00,80.647,80.649,80.638,80.649,14800000.0
2006-12-12 13:40:00,80.645,80.645,80.632,80.632,40000000.0
2006-12-12 13:41:00,80.63,80.644,80.63,80.644,16000000.0
2006-12-12 13:42:00,80.638,80.663,80.638,80.661,11200000.0
2006-12-12 13:43:00,80.666,80.666,80.648,80.648,27200000.0
2006-12-12 13:44:00,80.647,80.65,80.635,80.644,33600000.0
2006-12-12 13:45:00,80.653,80.684,80.653,80.682,20800000.0
2006-12-12 13:46:00,80.698,80.698,80.689,80.693,24000000.0
2006-12-12 13:47:00,80.685,80.685,80.674,80.674,12800000.0
2006-12-12 13:48:00,80.674,80.691,80.674,80.688,12800000.0
2006-12-12 13:49:00,80.692,80.697,80.687,80.687,17600000.0
2006-12-12 13:50:00,80.683,80.683,80.659,80.659,11200000.0
2006-12-12 13:51:00,80.673,80.683,80.673,80.683,24000000.0
2006-12-12 13:52:00,80.685,80.685,80.667,80.667,12800000.0
2006-12-12 13:53:00,80.677,80.7,80.677,80.7,17600000.0
2006-12-12 13:54:00,80.686,80.692,80.674,80.674,25600000.0
2006-12-12 13:55:00,80.683,80.69,80.671,80.679,14400000.0
2006-12-12 13:56:00,80.677,80.683,80.668,80.668,14400000.0
2006-12-12 13:57:00,80.672,80.691,80.672,80.691,28800000.0
2006-12-12 13:58:00,80.704,80.71,80.704,80.705,14400000.0
2006-12-12 13:59:00,80.701,80.701,80.684,80.69,32400000.0
2006-12-12 14:00:00,80.686,80.686,80.673,80.673,48000000.0
2006-12-12 14:01:00,80.681,80.686,80.678,80.682,31400000.0
2006-12-12 14:02:00,80.686,80.725,80.686,80.725,14400000.0
2006-12-12 14:03:00,80.731,80.733,80.729,80.73,14400000.0
2006-12-12 14:04:00,80.725,80.725,80.713,80.713,11200000.0
2006-12-12 14:05:00,80.711,80.711,80.702,80.702,24000000.0
2006-12-12 14:06:00,80.709,80.715,80.696,80.696,36800000.0
2006-12-12 14:07:00,80.693,80.724,80.693,80.724,40000000.0
2006-12-12 14:08:00,80.704,80.721,80.702,80.704,16000000.0
2006-12-12 14:09:00,80.699,80.705,80.694,80.705,33600000.0
2006-12-12 14:10:00,80.696,80.715,80.696,80.715,34000000.0
2006-12-12 14:11:00,80.721,80.721,80.711,80.715,13800000.0
2006-12-12 14:12:00,80.703,80.707,80.696,80.696,27200000.0
2006-12-12 14:13:00,80.701,80.701,80.693,80.696,14400000.0
2006-12-12 14:14:00,80.678,80.678,80.662,80.671,12800000.0
2006-12-12 14:15:00,80.665,80.677,80.665,80.672,28800000.0
2006-12-12 14:16:00,80.674,80.684,80.674,80.675,25600000.0
2006-12-12 14:17:00,80.685,80.694,80.681,80.69,12800000.0
2006-12-12 14:18:00,80.694,80.694,80.672,80.672,16000000.0
2006-12-12 14:19:00,80.66,80.681,80.66,80.672,12800000.0
2006-12-12 14:20:00,80.674,80.674,80.658,80.666,25000000.0
2006-12-12 14:21:00,80.664,80.664,80.655,80.657,28800000.0
2006-12-12 14:22:00,80.641,80.651,80.641,80.65,11200000.0
2006-12-12 14:23:00,80.643,80.651,80.64,80.651,48000000.0
2006-12-12 14:24:00,80.652,80.652,80.64,80.644,12800000.0
2006-12-12 14:25:00,80.63,80.634,80.62,80.623,12800000.0
2006-12-12 14:26:00,80.625,80.657,80.625,80.656,13200000.0
2006-12-12 14:27:00,80.647,80.654,80.645,80.654,17600000.0
2006-12-12 14:28:00,80.637,80.648,80.628,80.641,11200000.0
2006-12-12 14:29:00,80.649,80.661,80.649,80.657,36800000.0
2006-12-12 14:31:00,80.655,80.668,80.655,80.668,20800000.0
2006-12-12 14:32:00,80.669,80.669,80.66,80.667,8000000.0
2006-12-12 14:33:00,80.666,80.669,80.661,80.662,24000000.0
2006-12-12 14:34:00,80.67,80.674,80.666,80.668,12800000.0
2006-12-12 14:35:00,80.665,80.673,80.658,80.673,14400000.0
2006-12-12 14:36:00,80.682,80.688,80.682,80.683,11200000.0
2006-12-12 14:38:00,80.674,80.68,80.674,80.676,56000000.0
2006-12-12 14:39:00,80.68,80.695,80.677,80.695,12800000.0
2006-12-12 14:40:00,80.692,80.698,80.674,80.677,13800000.0
2006-12-12 14:41:00,80.682,80.691,80.681,80.689,55400000.0
2006-12-12 14:43:00,80.692,80.692,80.686,80.689,25600000.0
2006-12-12 14:44:00,80.683,80.683,80.669,80.669,12800000.0
2006-12-12 14:45:00,80.68,80.689,80.677,80.689,11200000.0
2006-12-12 14:46:00,80.687,80.688,80.681,80.681,11200000.0
2006-12-12 14:47:00,80.657,80.67,80.654,80.67,15400000.0
2006-12-12 14:48:00,80.662,80.671,80.649,80.671,19200000.0
2006-12-12 14:49:00,80.674,80.674,80.665,80.67,30800000.0
2006-12-12 14:50:00,80.666,80.666,80.648,80.648,28800000.0
2006-12-12 14:52:00,80.657,80.662,80.657,80.662,12800000.0
2006-12-12 14:53:00,80.653,80.653,80.645,80.65,17600000.0
2006-12-12 14:54:00,80.671,80.674,80.665,80.674,12800000.0
2006-12-12 14:55:00,80.656,80.663,80.654,80.656,15400000.0
2006-12-12 14:56:00,80.643,80.652,80.64,80.64,12800000.0
2006-12-12 14:57:00,80.649,80.656,80.649,80.652,12800000.0
2006-12-12 14:58:00,80.661,80.661,80.635,80.635,17600000.0
2006-12-12 14:59:00,80.636,80.651,80.635,80.644,16400000.0
2006-12-12 15:00:00,80.65,80.651,80.644,80.649,14400000.0
2006-12-12 15:01:00,80.649,80.66,80.649,80.649,12800000.0
2006-12-12 15:02:00,80.657,80.665,80.654,80.66,27200000.0
2006-12-12 15:03:00,80.661,80.668,80.661,80.664,12800000.0
2006-12-12 15:04:00,80.666,80.668,80.665,80.665,11200000.0
2006-12-12 15:06:00,80.658,80.658,80.649,80.649,11200000.0
2006-12-12 15:07:00,80.666,80.671,80.663,80.671,25600000.0
2006-12-12 15:08:00,80.673,80.673,80.668,80.668,3200000.0
2006-12-12 15:09:00,80.653,80.663,80.651,80.651,16000000.0
2006-12-12 15:10:00,80.658,80.661,80.649,80.661,12800000.0
2006-12-12 15:11:00,80.662,80.662,80.653,80.653,32000000.0
2006-12-12 15:12:00,80.659,80.694,80.659,80.694,12800000.0
2006-12-12 15:13:00,80.707,80.713,80.706,80.711,44800000.0
2006-12-12 15:14:00,80.716,80.717,80.713,80.717,35600000.0
2006-12-12 15:15:00,80.719,80.723,80.715,80.721,22400000.0
2006-12-12 15:16:00,80.707,80.707,80.68,80.688,36200000.0
2006-12-12 15:17:00,80.685,80.689,80.682,80.682,22400000.0
2006-12-12 15:18:00,80.679,80.685,80.678,80.685,22400000.0
2006-12-12 15:19:00,80.676,80.685,80.676,80.678,16000000.0
2006-12-12 15:20:00,80.675,80.675,80.667,80.669,24000000.0
2006-12-12 15:21:00,80.665,80.674,80.663,80.674,14400000.0
2006-12-12 15:22:00,80.676,80.678,80.668,80.675,12800000.0
2006-12-12 15:23:00,80.678,80.685,80.677,80.684,48000000.0
2006-12-12 15:24:00,80.677,80.682,80.676,80.677,25600000.0
2006-12-12 15:25:00,80.663,80.668,80.656,80.656,27200000.0
2006-12-12 15:26:00,80.662,80.668,80.662,80.667,39400000.0
2006-12-12 15:27:00,80.672,80.672,80.635,80.635,28800000.0
2006-12-12 15:28:00,80.632,80.636,80.624,80.635,70400000.0
2006-12-12 15:29:00,80.621,80.621,80.517,80.601,45200000.0
2006-12-12 15:30:00,80.554,80.647,80.546,80.551,115200000.0
2006-12-12 15:31:00,80.642,80.696,80.642,80.696,60800000.0
2006-12-12 15:32:00,80.702,80.723,80.702,80.723,30400000.0
2006-12-12 15:33:00,80.724,80.724,80.691,80.691,29800000.0
2006-12-12 15:34:00,80.702,80.702,80.665,80.665,22400000.0
2006-12-12 15:35:00,80.676,80.698,80.676,80.698,33600000.0
2006-12-12 15:36:00,80.706,80.706,80.678,80.684,32000000.0
2006-12-12 15:37:00,80.675,80.675,80.652,80.653,30400000.0
2006-12-12 15:38:00,80.631,80.631,80.609,80.611,58600000.0
2006-12-12 15:39:00,80.616,80.619,80.609,80.619,36800000.0
2006-12-12 15:40:00,80.605,80.633,80.605,80.63,35200000.0
2006-12-12 15:41:00,80.645,80.65,80.639,80.646,25000000.0
2006-12-12 15:42:00,80.649,80.659,80.646,80.659,42600000.0
2006-12-12 15:43:00,80.665,80.665,80.65,80.653,27200000.0
2006-12-12 15:44:00,80.654,80.668,80.651,80.66,12800000.0
2006-12-12 15:45:00,80.678,80.678,80.659,80.669,16000000.0
2006-12-12 15:46:00,80.668,80.669,80.661,80.661,14400000.0
2006-12-12 15:47:00,80.654,80.662,80.643,80.643,30400000.0
2006-12-12 15:48:00,80.646,80.646,80.608,80.608,27200000.0
2006-12-12 15:49:00,80.605,80.619,80.599,80.605,11200000.0
2006-12-12 15:50:00,80.603,80.619,80.595,80.619,11200000.0
2006-12-12 15:51:00,80.621,80.624,80.615,80.624,12800000.0
2006-12-12 15:52:00,80.63,80.631,80.619,80.619,20800000.0
2006-12-12 15:53:00,80.626,80.64,80.626,80.633,24000000.0
2006-12-12 15:54:00,80.638,80.658,80.63,80.643,28800000.0
2006-12-12 15:55:00,80.651,80.656,80.641,80.656,24000000.0
2006-12-12 15:56:00,80.677,80.677,80.638,80.647,51200000.0
2006-12-12 15:57:00,80.628,80.631,80.616,80.616,12800000.0
2006-12-12 15:58:00,80.613,80.616,80.591,80.591,19200000.0
2006-12-12 15:59:00,80.604,80.629,80.601,80.625,36200000.0
2006-12-12 16:00:00,80.61,80.617,80.598,80.598,51200000.0
2006-12-12 16:01:00,80.615,80.628,80.615,80.628,41600000.0
2006-12-12 16:02:00,80.612,80.612,80.599,80.599,11200000.0
2006-12-12 16:03:00,80.618,80.64,80.618,80.633,63400000.0
2006-12-12 16:04:00,80.628,80.628,80.613,80.613,44800000.0
2006-12-12 16:05:00,80.604,80.609,80.595,80.6,48000000.0
2006-12-12 16:06:00,80.603,80.629,80.599,80.629,35600000.0
2006-12-12 16:07:00,80.609,80.609,80.584,80.584,32000000.0
2006-12-12 16:08:00,80.583,80.609,80.583,80.599,44800000.0
2006-12-12 16:09:00,80.596,80.609,80.596,80.608,44800000.0
2006-12-12 16:10:00,80.606,80.608,80.588,80.608,41600000.0
2006-12-12 16:11:00,80.64,80.64,80.624,80.624,14400000.0
2006-12-12 16:12:00,80.64,80.647,80.638,80.645,56000000.0
2006-12-12 16:13:00,80.648,80.648,80.629,80.637,11200000.0
2006-12-12 16:14:00,80.634,80.636,80.628,80.632,49600000.0
2006-12-12 16:15:00,80.629,80.629,80.618,80.621,59200000.0
2006-12-12 16:16:00,80.608,80.646,80.608,80.646,17600000.0
2006-12-12 16:17:00,80.64,80.652,80.608,80.608,38400000.0
2006-12-12 16:18:00,80.595,80.611,80.595,80.599,11200000.0
2006-12-12 16:19:00,80.599,80.599,80.591,80.599,22400000.0
2006-12-12 16:20:00,80.594,80.599,80.593,80.593,11200000.0
2006-12-12 16:21:00,80.589,80.599,80.585,80.599,27200000.0
2006-12-12 16:22:00,80.597,80.619,80.597,80.619,41600000.0
2006-12-12 16:23:00,80.615,80.615,80.581,80.581,43200000.0
2006-12-12 16:24:00,80.569,80.575,80.562,80.566,17600000.0
2006-12-12 16:25:00,80.592,80.621,80.592,80.602,33600000.0
2006-12-12 16:26:00,80.587,80.599,80.587,80.589,17600000.0
2006-12-12 16:27:00,80.596,80.614,80.596,80.614,35200000.0
2006-12-12 16:28:00,80.612,80.618,80.604,80.605,27200000.0
2006-12-12 16:29:00,80.601,80.618,80.601,80.618,11200000.0
2006-12-12 16:30:00,80.606,80.606,80.563,80.563,11200000.0
2006-12-12 16:31:00,80.586,80.61,80.586,80.607,41600000.0
2006-12-12 16:32:00,80.616,80.617,80.601,80.603,11600000.0
2006-12-12 16:33:00,80.592,80.595,80.583,80.589,27200000.0
2006-12-12 16:34:00,80.588,80.611,80.588,80.611,34600000.0
2006-12-12 16:35:00,80.631,80.632,80.621,80.629,52800000.0
2006-12-12 16:36:00,80.621,80.621,80.601,80.619,51200000.0
2006-12-12 16:37:00,80.588,80.588,80.57,80.577,41600000.0
2006-12-12 16:38:00,80.594,80.594,80.549,80.558,40000000.0
2006-12-12 16:39:00,80.549,80.565,80.549,80.55,35200000.0
2006-12-12 16:40:00,80.531,80.541,80.526,80.532,56400000.0
2006-12-12 16:41:00,80.522,80.532,80.511,80.529,73600000.0
2006-12-12 16:42:00,80.522,80.538,80.517,80.527,53800000.0
2006-12-12 16:43:00,80.546,80.556,80.542,80.556,17600000.0
2006-12-12 16:44:00,80.563,80.563,80.547,80.547,11200000.0
2006-12-12 16:45:00,80.534,80.535,80.512,80.535,57600000.0
2006-12-12 16:46:00,80.518,80.518,80.503,80.511,11200000.0
2006-12-12 16:47:00,80.517,80.533,80.506,80.533,69800000.0
2006-12-12 16:48:00,80.537,80.568,80.537,80.568,52200000.0
2006-12-12 16:49:00,80.582,80.584,80.572,80.575,36800000.0
2006-12-12 16:50:00,80.572,80.588,80.572,80.586,75200000.0
2006-12-12 16:51:00,80.58,80.58,80.569,80.576,32000000.0
2006-12-12 16:52:00,80.567,80.576,80.567,80.576,46400000.0
2006-12-12 16:53:00,80.579,80.591,80.579,80.583,30400000.0
2006-12-12 16:54:00,80.576,80.576,80.555,80.563,11200000.0
2006-12-12 16:55:00,80.575,80.595,80.575,80.595,27200000.0
2006-12-12 16:56:00,80.604,80.63,80.604,80.63,36800000.0
2006-12-12 16:57:00,80.593,80.603,80.59,80.598,19200000.0
2006-12-12 16:58:00,80.586,80.586,80.565,80.572,12800000.0
2006-12-12 16:59:00,80.594,80.603,80.587,80.587,50600000.0
2006-12-12 17:00:00,80.612,80.612,80.585,80.585,49600000.0
2006-12-12 17:01:00,80.584,80.584,80.571,80.584,39400000.0
2006-12-12 17:02:00,80.573,80.573,80.562,80.569,33600000.0
2006-12-12 17:03:00,80.569,80.583,80.566,80.583,44800000.0
2006-12-12 17:04:00,80.584,80.584,80.554,80.554,41000000.0
2006-12-12 17:05:00,80.565,80.565,80.554,80.555,54400000.0
2006-12-12 17:06:00,80.554,80.554,80.532,80.532,59200000.0
2006-12-12 17:07:00,80.55,80.55,80.54,80.548,35200000.0
2006-12-12 17:08:00,80.557,80.559,80.542,80.543,68800000.0
2006-12-12 17:09:00,80.561,80.59,80.561,80.59,58600000.0
2006-12-12 17:10:00,80.605,80.613,80.603,80.613,25600000.0
2006-12-12 17:11:00,80.608,80.612,80.604,80.612,38400000.0
2006-12-12 17:12:00,80.614,80.615,80.598,80.599,25600000.0
2006-12-12 17:13:00,80.596,80.6,80.592,80.592,28800000.0
2006-12-12 17:14:00,80.593,80.598,80.593,80.598,22400000.0
2006-12-12 17:15:00,80.602,80.609,80.599,80.601,19200000.0
2006-12-12 17:16:00,80.603,80.605,80.597,80.601,17600000.0
2006-12-12 17:18:00,80.604,80.615,80.604,80.611,57600000.0
2006-12-12 17:19:00,80.604,80.61,80.603,80.603,24000000.0
2006-12-12 17:20:00,80.615,80.624,80.609,80.609,16000000.0
2006-12-12 17:21:00,80.609,80.617,80.607,80.607,28800000.0
2006-12-12 17:22:00,80.603,80.604,80.598,80.599,19200000.0
2006-12-12 17:23:00,80.597,80.605,80.589,80.591,11200000.0
2006-12-12 17:24:00,80.589,80.592,80.58,80.587,12800000.0
2006-12-12 17:25:00,80.59,80.593,80.576,80.593,17000000.0
2006-12-12 17:26:00,80.598,80.603,80.596,80.603,12200000.0
2006-12-12 17:27:00,80.596,80.596,80.584,80.586,46200000.0
2006-12-12 17:28:00,80.582,80.595,80.58,80.593,12800000.0
2006-12-12 17:29:00,80.59,80.595,80.584,80.586,27200000.0
2006-12-12 17:30:00,80.572,80.591,80.572,80.587,17600000.0
2006-12-12 17:31:00,80.598,80.601,80.59,80.59,88400000.0
2006-12-12 17:32:00,80.593,80.593,80.585,80.587,52200000.0
2006-12-12 17:33:00,80.591,80.599,80.589,80.599,36800000.0
2006-12-12 17:37:00,80.596,80.596,80.578,80.578,16000000.0
2006-12-12 17:38:00,80.579,80.591,80.579,80.589,34600000.0
2006-12-12 17:39:00,80.6,80.603,80.596,80.601,15400000.0
2006-12-12 17:40:00,80.602,80.607,80.591,80.591,75600000.0
2006-12-12 17:41:00,80.594,80.608,80.594,80.604,12800000.0
2006-12-12 17:43:00,80.605,80.608,80.598,80.607,17600000.0
2006-12-12 17:45:00,80.605,80.611,80.605,80.611,30400000.0
2006-12-12 17:46:00,80.618,80.625,80.616,80.619,41000000.0
2006-12-12 17:47:00,80.634,80.652,80.634,80.652,57600000.0
2006-12-12 17:48:00,80.651,80.651,80.631,80.641,57000000.0
2006-12-12 17:49:00,80.642,80.642,80.624,80.64,46400000.0
2006-12-12 17:50:00,80.643,80.653,80.629,80.629,8000000.0
2006-12-12 17:51:00,80.632,80.64,80.631,80.634,47800000.0
2006-12-12 17:52:00,80.644,80.657,80.644,80.657,43200000.0
2006-12-12 17:53:00,80.662,80.687,80.662,80.687,33600000.0
2006-12-12 17:54:00,80.69,80.69,80.672,80.672,38400000.0
2006-12-12 17:55:00,80.684,80.704,80.684,80.691,40000000.0
2006-12-12 17:56:00,80.713,80.72,80.708,80.713,44800000.0
2006-12-12 17:57:00,80.712,80.726,80.712,80.726,36200000.0
2006-12-12 17:58:00,80.72,80.722,80.71,80.71,17600000.0
2006-12-12 17:59:00,80.717,80.741,80.702,80.725,62400000.0
2006-12-12 18:00:00,80.731,80.731,80.709,80.715,51600000.0
2006-12-12 18:01:00,80.7,80.715,80.7,80.7,32000000.0
2006-12-12 18:02:00,80.713,80.731,80.713,80.731,24400000.0
2006-12-12 18:03:00,80.731,80.731,80.707,80.71,36800000.0
2006-12-12 18:04:00,80.704,80.713,80.696,80.713,33000000.0
2006-12-12 18:05:00,80.718,80.723,80.707,80.722,12800000.0
2006-12-12 18:06:00,80.732,80.742,80.721,80.722,30400000.0
2006-12-12 18:07:00,80.719,80.719,80.711,80.714,11200000.0
2006-12-12 18:08:00,80.717,80.726,80.714,80.726,84200000.0
2006-12-12 18:09:00,80.74,80.755,80.714,80.755,33600000.0
2006-12-12 18:10:00,80.763,80.767,80.743,80.767,16000000.0
2006-12-12 18:11:00,80.747,80.754,80.727,80.754,12800000.0
2006-12-12 18:12:00,80.756,80.767,80.756,80.767,12800000.0
2006-12-12 18:13:00,80.782,80.786,80.77,80.773,27200000.0
2006-12-12 18:14:00,80.777,80.785,80.771,80.78,19200000.0
2006-12-12 18:15:00,80.795,80.795,80.785,80.786,30400000.0
2006-12-12 18:17:00,80.775,80.782,80.773,80.782,42600000.0
2006-12-12 18:18:00,80.782,80.787,80.771,80.771,30400000.0
2006-12-12 18:19:00,80.78,80.792,80.774,80.774,45800000.0
2006-12-12 18:20:00,80.791,80.808,80.791,80.801,43200000.0
2006-12-12 18:21:00,80.802,80.812,80.801,80.812,12800000.0
2006-12-12 18:22:00,80.827,80.827,80.812,80.814,34000000.0
2006-12-12 18:23:00,80.818,80.818,80.804,80.806,46400000.0
2006-12-12 18:24:00,80.826,80.834,80.822,80.834,52800000.0
2006-12-12 18:26:00,80.826,80.842,80.826,80.829,12800000.0
2006-12-12 18:27:00,80.834,80.834,80.805,80.816,33600000.0
2006-12-12 18:28:00,80.839,80.856,80.839,80.844,12800000.0
2006-12-12 18:29:00,80.844,80.868,80.844,80.856,25600000.0
2006-12-12 18:30:00,80.852,80.852,80.834,80.842,37600000.0
2006-12-12 18:31:00,80.84,80.84,80.819,80.819,11200000.0
2006-12-12 18:32:00,80.815,80.82,80.814,80.818,70400000.0
2006-12-12 18:33:00,80.839,80.843,80.834,80.835,32000000.0
2006-12-12 18:34:00,80.814,80.814,80.8,80.8,19200000.0
2006-12-12 18:35:00,80.814,80.833,80.814,80.828,43200000.0
2006-12-12 18:36:00,80.849,80.849,80.828,80.828,9600000.0
2006-12-12 18:37:00,80.82,80.824,80.813,80.813,36800000.0
2006-12-12 18:38:00,80.795,80.816,80.795,80.814,49600000.0
2006-12-12 18:39:00,80.817,80.82,80.804,80.809,76600000.0
2006-12-12 18:40:00,80.797,80.797,80.761,80.765,65600000.0
2006-12-12 18:41:00,80.766,80.776,80.763,80.763,72400000.0
2006-12-12 18:42:00,80.78,80.78,80.742,80.742,78400000.0
2006-12-12 18:43:00,80.746,80.752,80.74,80.752,49600000.0
2006-12-12 18:44:00,80.763,80.763,80.753,80.753,29800000.0
2006-12-12 18:45:00,80.763,80.781,80.753,80.781,12800000.0
2006-12-12 18:46:00,80.777,80.777,80.752,80.776,12800000.0
2006-12-12 18:47:00,80.778,80.796,80.778,80.796,14400000.0
2006-12-12 18:48:00,80.79,80.81,80.787,80.81,28800000.0
2006-12-12 18:49:00,80.806,80.813,80.799,80.813,24000000.0
2006-12-12 18:50:00,80.814,80.815,80.808,80.808,46400000.0
2006-12-12 18:51:00,80.815,80.815,80.808,80.808,12800000.0
2006-12-12 18:52:00,80.788,80.815,80.788,80.804,19200000.0
2006-12-12 18:53:00,80.81,80.824,80.809,80.82,30400000.0
2006-12-12 18:54:00,80.826,80.826,80.819,80.82,19200000.0
2006-12-12 18:55:00,80.809,80.831,80.809,80.831,22400000.0
2006-12-12 18:56:00,80.829,80.843,80.827,80.832,16000000.0
2006-12-12 18:57:00,80.837,80.856,80.837,80.852,19200000.0
2006-12-12 18:58:00,80.848,80.848,80.84,80.842,32000000.0
2006-12-12 18:59:00,80.834,80.834,80.807,80.807,32000000.0
2006-12-12 19:00:00,80.816,80.829,80.816,80.829,14400000.0
2006-12-12 19:01:00,80.837,80.838,80.821,80.821,11200000.0
2006-12-12 19:02:00,80.815,80.825,80.815,80.819,43200000.0
2006-12-12 19:03:00,80.832,80.832,80.81,80.811,14400000.0
2006-12-12 19:04:00,80.817,80.843,80.817,80.843,14400000.0
2006-12-12 19:05:00,80.848,80.848,80.831,80.837,17600000.0
2006-12-12 19:06:00,80.828,80.828,80.797,80.799,56400000.0
2006-12-12 19:07:00,80.799,80.806,80.799,80.799,34600000.0
2006-12-12 19:08:00,80.801,80.801,80.794,80.798,22400000.0
2006-12-12 19:09:00,80.794,80.808,80.794,80.8,12800000.0
2006-12-12 19:10:00,80.801,80.828,80.798,80.828,17600000.0
2006-12-12 19:11:00,80.834,80.841,80.833,80.839,17600000.0
2006-12-12 19:12:00,80.837,80.837,80.821,80.821,24000000.0
2006-12-12 19:14:00,80.818,80.818,80.807,80.817,12800000.0
2006-12-12 19:15:00,80.821,80.821,80.799,80.802,16000000.0
2006-12-12 19:16:00,80.808,80.808,80.787,80.792,12200000.0
2006-12-12 19:17:00,80.79,80.791,80.786,80.791,14400000.0
2006-12-12 19:18:00,80.823,80.826,80.817,80.821,32000000.0
2006-12-12 19:19:00,80.817,80.825,80.809,80.825,11200000.0
2006-12-12 19:20:00,80.827,80.847,80.827,80.841,14400000.0
2006-12-12 19:21:00,80.828,80.832,80.823,80.823,17600000.0
2006-12-12 19:22:00,80.824,80.833,80.823,80.824,14400000.0
2006-12-12 19:23:00,80.832,80.841,80.819,80.841,16000000.0
2006-12-12 19:24:00,80.845,80.848,80.836,80.839,48000000.0
2006-12-12 19:25:00,80.833,80.833,80.82,80.823,12800000.0
2006-12-12 19:26:00,80.832,80.832,80.824,80.828,41600000.0
2006-12-12 19:27:00,80.823,80.831,80.82,80.831,14400000.0
2006-12-12 19:30:00,80.837,80.84,80.833,80.833,11200000.0
2006-12-12 19:32:00,80.816,80.816,80.796,80.796,11200000.0
2006-12-12 19:33:00,80.817,80.823,80.814,80.823,12800000.0
2006-12-12 19:34:00,80.818,80.818,80.799,80.799,12800000.0
2006-12-12 19:35:00,80.801,80.801,80.779,80.781,17600000.0
2006-12-12 19:36:00,80.794,80.804,80.794,80.794,16000000.0
2006-12-12 19:38:00,80.792,80.797,80.792,80.796,11200000.0
2006-12-12 19:39:00,80.794,80.807,80.794,80.803,12800000.0
2006-12-12 19:40:00,80.794,80.823,80.794,80.823,11200000.0
2006-12-12 19:42:00,80.802,80.802,80.787,80.787,11200000.0
2006-12-12 19:43:00,80.78,80.796,80.78,80.796,11200000.0
2006-12-12 19:44:00,80.797,80.797,80.776,80.782,11200000.0
2006-12-12 19:46:00,80.784,80.793,80.781,80.783,17600000.0
2006-12-12 19:47:00,80.796,80.796,80.789,80.791,9600000.0
2006-12-12 19:48:00,80.79,80.792,80.777,80.788,12800000.0
2006-12-12 19:49:00,80.789,80.791,80.786,80.786,30400000.0
2006-12-12 19:50:00,80.778,80.778,80.762,80.77,12200000.0
2006-12-12 19:51:00,80.776,80.777,80.771,80.772,12800000.0
2006-12-12 19:53:00,80.773,80.778,80.771,80.778,11200000.0
2006-12-12 19:55:00,80.771,80.771,80.74,80.741,10600000.0
2006-12-12 19:56:00,80.736,80.759,80.736,80.759,16000000.0
2006-12-12 19:57:00,80.756,80.756,80.714,80.714,13200000.0
2006-12-12 19:58:00,80.694,80.694,80.686,80.687,11200000.0
2006-12-12 19:59:00,80.679,80.708,80.679,80.708,6400000.0
2006-12-12 20:00:00,80.724,80.734,80.722,80.725,17600000.0
2006-12-12 20:01:00,80.72,80.735,80.72,80.735,12800000.0
2006-12-12 20:02:00,80.739,80.744,80.735,80.736,17600000.0
2006-12-12 20:03:00,80.732,80.732,80.707,80.707,16000000.0
2006-12-12 20:04:00,80.696,80.696,80.674,80.68,30400000.0
2006-12-12 20:05:00,80.702,80.708,80.696,80.708,12800000.0
2006-12-12 20:06:00,80.711,80.723,80.711,80.723,11600000.0
2006-12-12 20:07:00,80.712,80.72,80.71,80.72,17600000.0
2006-12-12 20:08:00,80.728,80.749,80.726,80.738,37800000.0
2006-12-12 20:09:00,80.746,80.749,80.738,80.749,10600000.0
2006-12-12 20:11:00,80.752,80.752,80.737,80.737,11200000.0
2006-12-12 20:12:00,80.739,80.748,80.739,80.746,11200000.0
2006-12-12 20:15:00,80.753,80.753,80.724,80.733,11200000.0
2006-12-12 20:16:00,80.735,80.735,80.711,80.711,28800000.0
2006-12-12 20:17:00,80.714,80.74,80.712,80.715,33600000.0
2006-12-12 20:18:00,80.736,80.738,80.731,80.736,11200000.0
2006-12-12 20:19:00,80.74,80.74,80.732,80.732,11200000.0
2006-12-12 20:20:00,80.726,80.74,80.722,80.74,19200000.0
2006-12-12 20:21:00,80.752,80.754,80.744,80.754,12800000.0
2006-12-12 20:24:00,80.746,80.747,80.741,80.741,16000000.0
2006-12-12 20:25:00,80.733,80.745,80.733,80.745,10600000.0
2006-12-12 20:26:00,80.745,80.745,80.735,80.74,16000000.0
2006-12-12 20:27:00,80.746,80.746,80.733,80.739,16000000.0
2006-12-12 20:28:00,80.748,80.748,80.736,80.743,11200000.0
2006-12-12 20:29:00,80.737,80.741,80.729,80.733,12800000.0
2006-12-12 20:30:00,80.731,80.737,80.728,80.734,27200000.0
2006-12-12 20:31:00,80.74,80.74,80.729,80.736,11200000.0
2006-12-12 20:32:00,80.749,80.754,80.744,80.744,12800000.0
2006-12-12 20:34:00,80.748,80.748,80.734,80.734,11200000.0
2006-12-12 20:35:00,80.737,80.744,80.733,80.744,11200000.0
2006-12-12 20:36:00,80.752,80.757,80.738,80.739,16000000.0
2006-12-12 20:37:00,80.739,80.745,80.736,80.745,14400000.0
2006-12-12 20:38:00,80.731,80.74,80.725,80.725,12800000.0
2006-12-12 20:39:00,80.719,80.724,80.716,80.724,11200000.0
2006-12-12 20:40:00,80.723,80.723,80.706,80.72,11200000.0
2006-12-12 20:41:00,80.726,80.726,80.717,80.719,14400000.0
2006-12-12 20:42:00,80.727,80.735,80.727,80.73,11200000.0
2006-12-12 20:43:00,80.742,80.742,80.725,80.731,14400000.0
2006-12-12 20:45:00,80.726,80.737,80.725,80.737,12800000.0
2006-12-12 20:46:00,80.741,80.742,80.729,80.731,14800000.0
2006-12-12 20:47:00,80.744,80.752,80.741,80.752,12800000.0
2006-12-12 20:48:00,80.752,80.752,80.744,80.746,17600000.0
2006-12-12 20:49:00,80.737,80.737,80.724,80.736,8000000.0
2006-12-12 20:50:00,80.75,80.751,80.742,80.75,14400000.0
2006-12-12 20:51:00,80.743,80.743,80.732,80.732,28800000.0
2006-12-12 20:52:00,80.731,80.741,80.731,80.738,11200000.0
2006-12-12 20:55:00,80.734,80.734,80.718,80.727,11200000.0
2006-12-12 20:56:00,80.719,80.721,80.717,80.721,8000000.0
2006-12-12 20:57:00,80.719,80.729,80.719,80.729,12800000.0
2006-12-12 20:59:00,80.72,80.723,80.719,80.723,11200000.0
2006-12-12 21:00:00,80.735,80.737,80.712,80.737,17600000.0
2006-12-12 21:01:00,80.728,80.729,80.716,80.72,11200000.0
2006-12-12 21:02:00,80.706,80.712,80.702,80.702,16000000.0
2006-12-12 21:03:00,80.707,80.718,80.707,80.707,11200000.0
2006-12-12 21:04:00,80.705,80.715,80.704,80.715,16000000.0
2006-12-12 21:05:00,80.709,80.728,80.704,80.728,12800000.0
2006-12-12 21:06:00,80.725,80.732,80.72,80.72,12800000.0
2006-12-12 21:07:00,80.708,80.733,80.708,80.733,14400000.0
2006-12-12 21:08:00,80.732,80.738,80.726,80.738,16000000.0
2006-12-12 21:09:00,80.721,80.754,80.721,80.754,8000000.0
2006-12-12 21:10:00,80.748,80.748,80.744,80.744,3200000.0
2006-12-12 21:11:00,80.735,80.736,80.72,80.73,12800000.0
2006-12-12 21:12:00,80.733,80.733,80.724,80.724,12800000.0
2006-12-12 21:13:00,80.734,80.739,80.72,80.734,16000000.0
2006-12-12 21:14:00,80.745,80.766,80.652,80.652,12800000.0
2006-12-12 21:15:00,80.658,80.689,80.657,80.689,14400000.0
2006-12-12 21:16:00,80.707,80.707,80.651,80.651,9600000.0
2006-12-12 21:17:00,80.626,80.636,80.626,80.636,12800000.0
2006-12-12 21:18:00,80.639,80.639,80.543,80.625,12800000.0
2006-12-12 21:19:00,80.62,80.626,80.61,80.626,17600000.0
2006-12-12 21:20:00,80.605,80.633,80.605,80.625,14400000.0
2006-12-12 21:21:00,80.652,80.657,80.642,80.657,11200000.0
2006-12-12 21:22:00,80.672,80.673,80.664,80.664,12800000.0
2006-12-12 21:23:00,80.655,80.69,80.655,80.69,10600000.0
2006-12-12 21:24:00,80.68,80.68,80.659,80.667,11200000.0
2006-12-12 21:25:00,80.683,80.686,80.672,80.686,11200000.0
2006-12-12 21:26:00,80.729,80.736,80.704,80.704,11200000.0
2006-12-12 21:27:00,80.699,80.713,80.67,80.67,12800000.0
2006-12-12 21:28:00,80.655,80.684,80.635,80.684,11200000.0
2006-12-12 21:29:00,80.682,80.697,80.678,80.697,11200000.0
2006-12-12 21:30:00,80.714,80.733,80.714,80.733,12800000.0
2006-12-12 21:31:00,80.734,80.734,80.699,80.699,11200000.0
2006-12-12 21:32:00,80.695,80.71,80.683,80.683,13800000.0
2006-12-12 21:33:00,80.686,80.721,80.686,80.721,11200000.0
2006-12-12 21:34:00,80.735,80.749,80.734,80.734,17600000.0
2006-12-12 21:35:00,80.739,80.751,80.73,80.75,12800000.0
2006-12-12 21:36:00,80.732,80.777,80.732,80.777,9600000.0
2006-12-12 21:37:00,80.751,80.762,80.744,80.744,16000000.0
2006-12-12 21:38:00,80.738,80.773,80.673,80.673,12200000.0
2006-12-12 21:39:00,80.751,80.751,80.734,80.739,8000000.0
2006-12-12 21:40:00,80.748,80.756,80.745,80.751,11200000.0
2006-12-12 21:41:00,80.727,80.737,80.709,80.709,12800000.0
2006-12-12 21:42:00,80.701,80.701,80.658,80.681,14400000.0
2006-12-12 21:43:00,80.679,80.688,80.665,80.665,14400000.0
2006-12-12 21:44:00,80.66,80.702,80.66,80.702,12800000.0
2006-12-12 21:45:00,80.701,80.71,80.701,80.71,17000000.0
2006-12-12 21:46:00,80.701,80.718,80.691,80.718,14400000.0
2006-12-12 21:47:00,80.714,80.717,80.705,80.705,11200000.0
2006-12-12 21:48:00,80.717,80.721,80.704,80.714,16000000.0
2006-12-12 21:49:00,80.682,80.702,80.682,80.702,11200000.0
2006-12-12 21:50:00,80.721,80.74,80.721,80.726,12800000.0
2006-12-12 21:51:00,80.728,80.728,80.712,80.713,17600000.0
2006-12-12 21:52:00,80.729,80.733,80.729,80.733,3200000.0
2006-12-12 21:53:00,80.753,80.759,80.753,80.755,11200000.0
2006-12-12 21:54:00,80.749,80.749,80.729,80.729,11200000.0
2006-12-12 21:55:00,80.732,80.732,80.72,80.72,11200000.0
2006-12-12 21:56:00,80.731,80.747,80.731,80.743,12800000.0
2006-12-12 21:57:00,80.751,80.769,80.751,80.756,17600000.0
2006-12-12 21:58:00,80.733,80.749,80.733,80.749,17000000.0
2006-12-12 21:59:00,80.782,80.799,80.78,80.78,12800000.0
2006-12-12 22:00:00,80.778,80.778,80.767,80.767,17600000.0
2006-12-12 22:01:00,80.783,80.783,80.776,80.777,11200000.0
2006-12-12 22:02:00,80.771,80.771,80.756,80.766,16000000.0
2006-12-12 22:03:00,80.763,80.773,80.763,80.773,17600000.0
2006-12-12 22:04:00,80.781,80.789,80.781,80.783,16000000.0
2006-12-12 22:05:00,80.79,80.802,80.79,80.79,11200000.0
2006-12-12 22:06:00,80.797,80.797,80.788,80.791,9600000.0
2006-12-12 22:08:00,80.775,80.812,80.774,80.812,16000000.0
2006-12-12 22:09:00,80.783,80.792,80.776,80.792,12800000.0
2006-12-12 22:10:00,80.771,80.781,80.771,80.774,12800000.0
2006-12-12 22:11:00,80.743,80.755,80.736,80.755,8000000.0
2006-12-12 22:12:00,80.784,80.784,80.749,80.755,12800000.0
2006-12-12 22:13:00,80.742,80.757,80.742,80.757,12800000.0
2006-12-12 22:14:00,80.772,80.782,80.769,80.769,12800000.0
2006-12-12 22:15:00,80.773,80.775,80.769,80.775,14400000.0
2006-12-12 22:16:00,80.77,80.776,80.763,80.763,12800000.0
2006-12-12 22:17:00,80.744,80.756,80.744,80.747,12800000.0
2006-12-12 22:18:00,80.756,80.756,80.741,80.741,16000000.0
2006-12-12 22:19:00,80.74,80.74,80.73,80.73,14400000.0
2006-12-12 22:20:00,80.729,80.75,80.729,80.747,12800000.0
2006-12-12 22:21:00,80.731,80.737,80.726,80.737,17600000.0
2006-12-12 22:22:00,80.746,80.747,80.74,80.747,11200000.0
2006-12-12 22:23:00,80.74,80.74,80.727,80.736,12800000.0
2006-12-12 22:24:00,80.741,80.749,80.727,80.727,11200000.0
2006-12-12 22:25:00,80.739,80.739,80.729,80.738,9600000.0
2006-12-12 22:26:00,80.744,80.752,80.744,80.745,17600000.0
2006-12-12 22:27:00,80.738,80.738,80.729,80.729,12800000.0
2006-12-12 22:28:00,80.734,80.746,80.734,80.738,12800000.0
2006-12-12 22:29:00,80.742,80.751,80.741,80.745,16400000.0
2006-12-12 22:30:00,80.763,80.775,80.762,80.771,17600000.0
2006-12-12 22:31:00,80.784,80.784,80.775,80.775,12800000.0
2006-12-12 22:32:00,80.778,80.788,80.72,80.788,11200000.0
2006-12-12 22:33:00,80.781,80.786,80.775,80.783,11200000.0
2006-12-12 22:34:00,80.792,80.792,80.767,80.767,11200000.0
2006-12-12 22:35:00,80.792,80.8,80.788,80.8,12800000.0
2006-12-12 22:36:00,80.806,80.81,80.797,80.799,17600000.0
2006-12-12 22:37:00,80.786,80.786,80.748,80.748,25000000.0
2006-12-12 22:38:00,80.76,80.76,80.736,80.752,17600000.0
2006-12-12 22:39:00,80.74,80.745,80.738,80.745,12800000.0
2006-12-12 22:40:00,80.75,80.755,80.744,80.745,11200000.0
2006-12-12 22:41:00,80.74,80.742,80.728,80.742,11200000.0
2006-12-12 22:42:00,80.738,80.741,80.729,80.734,17600000.0
2006-12-12 22:43:00,80.726,80.735,80.707,80.735,16000000.0
2006-12-12 22:44:00,80.739,80.74,80.732,80.734,12800000.0
2006-12-12 22:45:00,80.733,80.735,80.723,80.723,16000000.0
2006-12-12 22:47:00,80.723,80.732,80.723,80.726,17600000.0
2006-12-12 22:48:00,80.729,80.734,80.729,80.734,7400000.0
2006-12-12 22:49:00,80.733,80.735,80.729,80.735,12800000.0
2006-12-12 22:50:00,80.731,80.731,80.714,80.717,11200000.0
2006-12-12 22:51:00,80.725,80.733,80.725,80.733,11200000.0
2006-12-12 22:52:00,80.711,80.737,80.711,80.737,11200000.0
2006-12-12 22:54:00,80.746,80.748,80.738,80.745,11200000.0
2006-12-12 22:55:00,80.729,80.732,80.72,80.724,12800000.0
2006-12-12 22:56:00,80.726,80.737,80.726,80.732,17600000.0
2006-12-12 22:57:00,80.726,80.731,80.713,80.713,17000000.0
2006-12-12 22:58:00,80.712,80.721,80.712,80.721,4800000.0
2006-12-12 22:59:00,80.721,80.731,80.721,80.724,17600000.0
2006-12-12 23:00:00,80.72,80.722,80.712,80.722,9600000.0
2006-12-12 23:01:00,80.717,80.717,80.7,80.7,14800000.0
2006-12-12 23:02:00,80.701,80.707,80.698,80.707,17600000.0
2006-12-12 23:03:00,80.713,80.719,80.708,80.71,16000000.0
2006-12-12 23:04:00,80.71,80.714,80.701,80.714,11200000.0
2006-12-12 23:05:00,80.701,80.708,80.699,80.708,33600000.0
2006-12-12 23:06:00,80.704,80.71,80.704,80.71,12800000.0
2006-12-12 23:08:00,80.715,80.724,80.713,80.724,11200000.0
2006-12-12 23:09:00,80.716,80.716,80.706,80.71,18400000.0
2006-12-12 23:10:00,80.716,80.716,80.703,80.706,12800000.0
2006-12-12 23:11:00,80.713,80.713,80.708,80.71,11200000.0
2006-12-12 23:12:00,80.714,80.714,80.698,80.706,16000000.0
2006-12-12 23:13:00,80.717,80.717,80.709,80.711,12800000.0
2006-12-12 23:14:00,80.713,80.713,80.695,80.706,11200000.0
2006-12-12 23:15:00,80.715,80.72,80.714,80.72,11200000.0
2006-12-12 23:16:00,80.722,80.727,80.714,80.714,12800000.0
2006-12-12 23:17:00,80.701,80.708,80.694,80.708,11200000.0
2006-12-12 23:18:00,80.7,80.711,80.679,80.682,11200000.0
2006-12-12 23:19:00,80.683,80.695,80.68,80.68,12800000.0
2006-12-12 23:20:00,80.688,80.701,80.683,80.697,13800000.0
2006-12-12 23:21:00,80.681,80.701,80.681,80.699,16000000.0
2006-12-12 23:22:00,80.709,80.719,80.707,80.717,12800000.0
2006-12-12 23:23:00,80.726,80.729,80.714,80.714,12800000.0
2006-12-12 23:24:00,80.712,80.719,80.708,80.716,11200000.0
2006-12-12 23:25:00,80.717,80.728,80.716,80.725,16000000.0
2006-12-12 23:26:00,80.718,80.731,80.717,80.731,12800000.0
2006-12-12 23:27:00,80.722,80.722,80.701,80.711,17600000.0
2006-12-12 23:28:00,80.699,80.721,80.699,80.721,12800000.0
2006-12-12 23:29:00,80.72,80.72,80.657,80.71,11200000.0
2006-12-12 23:30:00,80.72,80.724,80.712,80.712,14400000.0
2006-12-12 23:31:00,80.723,80.729,80.718,80.718,12800000.0
2006-12-12 23:32:00,80.714,80.716,80.707,80.714,17600000.0
2006-12-12 23:34:00,80.708,80.711,80.705,80.71,16000000.0
2006-12-12 23:35:00,80.703,80.704,80.692,80.695,16000000.0
2006-12-12 23:36:00,80.703,80.712,80.703,80.704,12800000.0
2006-12-12 23:37:00,80.729,80.74,80.729,80.74,12800000.0
2006-12-12 23:38:00,80.722,80.745,80.722,80.745,11200000.0
2006-12-12 23:39:00,80.745,80.745,80.736,80.74,11200000.0
2006-12-12 23:40:00,80.737,80.737,80.716,80.724,34600000.0
2006-12-12 23:42:00,80.738,80.738,80.73,80.73,4800000.0
2006-12-12 23:43:00,80.712,80.731,80.712,80.731,11200000.0
2006-12-12 23:44:00,80.735,80.745,80.735,80.745,16000000.0
2006-12-12 23:45:00,80.73,80.739,80.722,80.739,10600000.0
2006-12-12 23:46:00,80.736,80.746,80.732,80.746,17600000.0
2006-12-12 23:48:00,80.739,80.746,80.68,80.739,8000000.0
2006-12-12 23:49:00,80.736,80.762,80.736,80.759,12800000.0
2006-12-12 23:50:00,80.756,80.756,80.75,80.754,11200000.0
2006-12-12 23:51:00,80.769,80.774,80.751,80.763,12800000.0
2006-12-12 23:52:00,80.764,80.793,80.764,80.793,12800000.0
2006-12-12 23:55:00,80.802,80.807,80.795,80.806,14400000.0
2006-12-12 23:56:00,80.719,80.811,80.719,80.806,11200000.0
2006-12-12 23:57:00,80.811,80.817,80.809,80.817,16000000.0
2006-12-12 23:58:00,80.812,80.835,80.806,80.835,11200000.0
2006-12-12 23:59:00,80.848,80.852,80.806,80.852,14400000.0
2006-12-13 00:00:00,80.853,80.856,80.851,80.855,9600000.0
2006-12-13 00:01:00,80.844,80.845,80.837,80.841,12800000.0
2006-12-13 00:02:00,80.844,80.849,80.835,80.849,12800000.0
2006-12-13 00:03:00,80.85,80.86,80.847,80.86,11200000.0
2006-12-13 00:04:00,80.848,80.868,80.834,80.836,11200000.0
2006-12-13 00:05:00,80.835,80.853,80.83,80.83,11200000.0
2006-12-13 00:06:00,80.825,80.825,80.813,80.813,11200000.0
2006-12-13 00:07:00,80.819,80.838,80.819,80.838,7400000.0
2006-12-13 00:08:00,80.848,80.853,80.832,80.851,12800000.0
2006-12-13 00:09:00,80.848,80.85,80.831,80.843,11200000.0
2006-12-13 00:10:00,80.825,80.825,80.811,80.819,12800000.0
2006-12-13 00:11:00,80.819,80.825,80.811,80.825,12800000.0
2006-12-13 00:12:00,80.831,80.831,80.819,80.829,8000000.0
2006-12-13 00:13:00,80.832,80.832,80.818,80.818,11200000.0
2006-12-13 00:14:00,80.816,80.816,80.803,80.804,14400000.0
2006-12-13 00:15:00,80.812,80.815,80.799,80.813,14400000.0
2006-12-13 00:16:00,80.804,80.804,80.796,80.796,14400000.0
2006-12-13 00:17:00,80.813,80.826,80.812,80.818,16000000.0
2006-12-13 00:19:00,80.793,80.798,80.775,80.798,12800000.0
2006-12-13 00:20:00,80.791,80.791,80.765,80.765,17600000.0
2006-12-13 00:21:00,80.775,80.775,80.756,80.758,12800000.0
2006-12-13 00:22:00,80.742,80.76,80.742,80.744,17600000.0
2006-12-13 00:23:00,80.757,80.757,80.744,80.744,12800000.0
2006-12-13 00:24:00,80.751,80.752,80.738,80.751,14400000.0
2006-12-13 00:25:00,80.753,80.758,80.753,80.758,11200000.0
2006-12-13 00:27:00,80.755,80.755,80.719,80.72,12800000.0
2006-12-13 00:28:00,80.715,80.715,80.705,80.712,31400000.0
2006-12-13 00:29:00,80.736,80.742,80.728,80.728,8000000.0
2006-12-13 00:30:00,80.717,80.717,80.703,80.705,8000000.0
2006-12-13 00:31:00,80.705,80.728,80.705,80.728,12800000.0
2006-12-13 00:32:00,80.715,80.721,80.705,80.721,12800000.0
2006-12-13 00:33:00,80.722,80.734,80.722,80.734,12800000.0
2006-12-13 00:34:00,80.735,80.736,80.727,80.729,19200000.0
2006-12-13 00:35:00,80.729,80.733,80.72,80.726,12800000.0
2006-12-13 00:36:00,80.729,80.729,80.719,80.729,12800000.0
2006-12-13 00:37:00,80.719,80.719,80.704,80.705,12800000.0
2006-12-13 00:38:00,80.698,80.72,80.698,80.72,12800000.0
2006-12-13 00:39:00,80.718,80.727,80.712,80.715,17600000.0
2006-12-13 00:40:00,80.716,80.716,80.711,80.713,8000000.0
2006-12-13 00:41:00,80.708,80.714,80.704,80.71,16000000.0
2006-12-13 00:44:00,80.693,80.703,80.678,80.703,17600000.0
2006-12-13 00:45:00,80.71,80.723,80.71,80.712,12800000.0
2006-12-13 00:46:00,80.716,80.718,80.691,80.691,14400000.0
2006-12-13 00:47:00,80.698,80.707,80.698,80.707,12800000.0
2006-12-13 00:48:00,80.709,80.712,80.697,80.704,12800000.0
2006-12-13 00:50:00,80.726,80.734,80.726,80.733,12800000.0
2006-12-13 00:51:00,80.731,80.731,80.708,80.724,11200000.0
2006-12-13 00:52:00,80.715,80.723,80.71,80.71,11200000.0
2006-12-13 00:53:00,80.733,80.733,80.723,80.731,11200000.0
2006-12-13 00:54:00,80.72,80.72,80.702,80.702,17600000.0
2006-12-13 00:55:00,80.701,80.715,80.701,80.71,12800000.0
2006-12-13 00:56:00,80.722,80.74,80.722,80.726,12800000.0
2006-12-13 00:59:00,80.722,80.724,80.712,80.714,11200000.0
2006-12-13 01:00:00,80.713,80.72,80.709,80.71,16000000.0
2006-12-13 01:01:00,80.7,80.716,80.7,80.716,14400000.0
2006-12-13 01:02:00,80.711,80.711,80.682,80.682,8000000.0
2006-12-13 01:03:00,80.676,80.714,80.676,80.713,11200000.0
2006-12-13 01:04:00,80.718,80.718,80.701,80.702,12800000.0
2006-12-13 01:05:00,80.716,80.719,80.701,80.707,11200000.0
2006-12-13 01:06:00,80.7,80.7,80.608,80.66,12800000.0
2006-12-13 01:07:00,80.67,80.67,80.654,80.668,12800000.0
2006-12-13 01:08:00,80.676,80.676,80.664,80.664,16000000.0
2006-12-13 01:09:00,80.671,80.677,80.669,80.677,17600000.0
2006-12-13 01:10:00,80.686,80.7,80.685,80.7,16000000.0
2006-12-13 01:11:00,80.715,80.715,80.699,80.699,11200000.0
2006-12-13 01:12:00,80.695,80.698,80.673,80.673,16000000.0
2006-12-13 01:13:00,80.704,80.704,80.699,80.702,8000000.0
2006-12-13 01:14:00,80.7,80.7,80.691,80.693,15400000.0
2006-12-13 01:15:00,80.696,80.702,80.691,80.701,12800000.0
2006-12-13 01:16:00,80.701,80.712,80.7,80.712,25000000.0
2006-12-13 01:17:00,80.713,80.713,80.695,80.695,11200000.0
2006-12-13 01:18:00,80.695,80.695,80.682,80.689,12800000.0
2006-12-13 01:19:00,80.682,80.682,80.652,80.68,16000000.0
2006-12-13 01:20:00,80.678,80.68,80.669,80.669,11200000.0
2006-12-13 01:21:00,80.673,80.683,80.669,80.683,12800000.0
2006-12-13 01:22:00,80.689,80.694,80.68,80.682,12800000.0
2006-12-13 01:24:00,80.69,80.69,80.681,80.684,12800000.0
2006-12-13 01:25:00,80.681,80.701,80.681,80.701,12800000.0
2006-12-13 01:26:00,80.704,80.712,80.702,80.712,11200000.0
2006-12-13 01:27:00,80.703,80.707,80.689,80.707,12800000.0
2006-12-13 01:28:00,80.702,80.714,80.695,80.714,17600000.0
2006-12-13 01:29:00,80.712,80.721,80.702,80.712,17600000.0
2006-12-13 01:30:00,80.714,80.714,80.709,80.709,11200000.0
2006-12-13 01:31:00,80.715,80.723,80.715,80.719,11200000.0
2006-12-13 01:32:00,80.721,80.728,80.72,80.72,12800000.0
2006-12-13 01:33:00,80.729,80.729,80.705,80.716,10600000.0
2006-12-13 01:35:00,80.701,80.703,80.689,80.701,14400000.0
2006-12-13 01:36:00,80.708,80.714,80.701,80.707,11200000.0
2006-12-13 01:37:00,80.708,80.708,80.691,80.698,13800000.0
2006-12-13 01:38:00,80.696,80.699,80.683,80.696,17000000.0
2006-12-13 01:39:00,80.691,80.694,80.687,80.69,14400000.0
2006-12-13 01:40:00,80.682,80.684,80.668,80.679,11200000.0
2006-12-13 01:41:00,80.679,80.679,80.664,80.664,12800000.0
2006-12-13 01:42:00,80.674,80.681,80.674,80.674,10600000.0
2006-12-13 01:44:00,80.677,80.682,80.675,80.675,12800000.0
2006-12-13 01:45:00,80.675,80.682,80.672,80.679,16000000.0
2006-12-13 01:46:00,80.668,80.688,80.668,80.688,16000000.0
2006-12-13 01:47:00,80.686,80.696,80.683,80.684,14400000.0
2006-12-13 01:48:00,80.687,80.689,80.667,80.678,12800000.0
2006-12-13 01:49:00,80.676,80.69,80.676,80.688,16000000.0
2006-12-13 01:50:00,80.679,80.679,80.668,80.678,14400000.0
2006-12-13 01:51:00,80.689,80.691,80.684,80.691,11200000.0
2006-12-13 01:52:00,80.691,80.691,80.679,80.69,21200000.0
2006-12-13 01:53:00,80.703,80.703,80.684,80.685,14400000.0
2006-12-13 01:54:00,80.689,80.691,80.685,80.685,8000000.0
2006-12-13 01:55:00,80.682,80.692,80.682,80.688,12800000.0
2006-12-13 01:56:00,80.689,80.689,80.684,80.684,12800000.0
2006-12-13 01:57:00,80.678,80.683,80.675,80.683,11200000.0
2006-12-13 01:58:00,80.688,80.704,80.688,80.704,11200000.0
2006-12-13 01:59:00,80.706,80.706,80.692,80.698,12800000.0
2006-12-13 02:00:00,80.725,80.726,80.696,80.696,11200000.0
2006-12-13 02:01:00,80.69,80.699,80.685,80.699,17600000.0
2006-12-13 02:02:00,80.701,80.701,80.694,80.694,12800000.0
2006-12-13 02:03:00,80.7,80.704,80.689,80.692,16000000.0
2006-12-13 02:04:00,80.701,80.71,80.701,80.708,12800000.0
2006-12-13 02:05:00,80.709,80.709,80.695,80.695,12800000.0
2006-12-13 02:06:00,80.707,80.707,80.696,80.696,13200000.0
2006-12-13 02:07:00,80.7,80.708,80.697,80.704,12800000.0
2006-12-13 02:08:00,80.72,80.728,80.715,80.721,17000000.0
2006-12-13 02:09:00,80.712,80.714,80.691,80.714,16000000.0
2006-12-13 02:10:00,80.711,80.717,80.698,80.698,9600000.0
2006-12-13 02:11:00,80.7,80.7,80.675,80.692,12800000.0
2006-12-13 02:12:00,80.692,80.701,80.691,80.693,11200000.0
2006-12-13 02:13:00,80.694,80.696,80.681,80.681,11200000.0
2006-12-13 02:14:00,80.68,80.687,80.68,80.682,11200000.0
2006-12-13 02:15:00,80.692,80.699,80.686,80.693,11200000.0
2006-12-13 02:16:00,80.689,80.699,80.627,80.699,9600000.0
2006-12-13 02:17:00,80.708,80.711,80.702,80.711,10600000.0
2006-12-13 02:18:00,80.727,80.736,80.726,80.736,12800000.0
2006-12-13 02:19:00,80.729,80.734,80.724,80.734,12800000.0
2006-12-13 02:20:00,80.728,80.738,80.728,80.738,8000000.0
2006-12-13 02:21:00,80.739,80.74,80.713,80.72,17600000.0
2006-12-13 02:22:00,80.724,80.724,80.702,80.713,12800000.0
2006-12-13 02:23:00,80.694,80.695,80.676,80.676,12800000.0
2006-12-13 02:24:00,80.677,80.69,80.592,80.675,11200000.0
2006-12-13 02:26:00,80.674,80.691,80.667,80.678,17600000.0
2006-12-13 02:27:00,80.668,80.68,80.664,80.68,17600000.0
2006-12-13 02:28:00,80.677,80.678,80.669,80.673,14400000.0
2006-12-13 02:29:00,80.692,80.698,80.687,80.692,11200000.0
2006-12-13 02:30:00,80.698,80.709,80.698,80.709,11200000.0
2006-12-13 02:31:00,80.699,80.716,80.699,80.705,17600000.0
2006-12-13 02:33:00,80.713,80.715,80.703,80.711,11200000.0
2006-12-13 02:34:00,80.712,80.718,80.707,80.713,14400000.0
2006-12-13 02:35:00,80.717,80.723,80.717,80.723,12800000.0
2006-12-13 02:36:00,80.721,80.721,80.712,80.712,12200000.0
2006-12-13 02:37:00,80.703,80.722,80.703,80.713,12800000.0
2006-12-13 02:38:00,80.715,80.715,80.703,80.713,12800000.0
2006-12-13 02:39:00,80.715,80.716,80.709,80.709,15400000.0
2006-12-13 02:40:00,80.709,80.709,80.696,80.698,12800000.0
2006-12-13 02:41:00,80.708,80.712,80.707,80.712,11200000.0
2006-12-13 02:42:00,80.704,80.704,80.688,80.688,12800000.0
2006-12-13 02:43:00,80.696,80.703,80.695,80.702,11200000.0
2006-12-13 02:44:00,80.705,80.705,80.695,80.704,12800000.0
2006-12-13 02:45:00,80.707,80.711,80.699,80.708,11200000.0
2006-12-13 02:46:00,80.712,80.717,80.712,80.717,12800000.0
2006-12-13 02:47:00,80.715,80.715,80.706,80.709,12200000.0
2006-12-13 02:48:00,80.713,80.733,80.713,80.73,14400000.0
2006-12-13 02:49:00,80.737,80.738,80.729,80.732,17600000.0
2006-12-13 02:53:00,80.726,80.726,80.716,80.716,11200000.0
2006-12-13 02:54:00,80.637,80.729,80.637,80.725,11600000.0
2006-12-13 02:55:00,80.722,80.725,80.72,80.723,11200000.0
2006-12-13 02:56:00,80.737,80.737,80.73,80.731,11200000.0
2006-12-13 02:57:00,80.729,80.737,80.726,80.737,11200000.0
2006-12-13 02:58:00,80.732,80.735,80.707,80.735,8000000.0
2006-12-13 02:59:00,80.737,80.743,80.735,80.741,11200000.0
2006-12-13 03:00:00,80.745,80.745,80.647,80.647,11200000.0
2006-12-13 03:01:00,80.734,80.737,80.723,80.729,11200000.0
2006-12-13 03:02:00,80.733,80.737,80.726,80.726,11200000.0
2006-12-13 03:03:00,80.73,80.752,80.73,80.752,14400000.0
2006-12-13 03:04:00,80.761,80.78,80.761,80.774,10600000.0
2006-12-13 03:05:00,80.772,80.781,80.766,80.781,16000000.0
2006-12-13 03:06:00,80.767,80.767,80.733,80.733,16000000.0
2006-12-13 03:07:00,80.734,80.755,80.734,80.745,14400000.0
2006-12-13 03:08:00,80.754,80.766,80.744,80.76,10600000.0
2006-12-13 03:09:00,80.765,80.765,80.759,80.765,11200000.0
2006-12-13 03:10:00,80.752,80.752,80.74,80.75,15400000.0
2006-12-13 03:11:00,80.75,80.761,80.75,80.753,11200000.0
2006-12-13 03:12:00,80.742,80.755,80.734,80.734,17600000.0
2006-12-13 03:13:00,80.762,80.762,80.758,80.759,16000000.0
2006-12-13 03:15:00,80.747,80.759,80.745,80.756,17600000.0
2006-12-13 03:16:00,80.753,80.76,80.748,80.75,14400000.0
2006-12-13 03:17:00,80.746,80.758,80.739,80.758,11200000.0
2006-12-13 03:18:00,80.772,80.773,80.76,80.765,12800000.0
2006-12-13 03:19:00,80.762,80.77,80.76,80.761,12800000.0
2006-12-13 03:20:00,80.752,80.761,80.748,80.761,12800000.0
2006-12-13 03:22:00,80.761,80.761,80.754,80.759,11200000.0
2006-12-13 03:23:00,80.762,80.767,80.747,80.767,9000000.0
2006-12-13 03:24:00,80.772,80.796,80.772,80.796,9600000.0
2006-12-13 03:25:00,80.817,80.827,80.808,80.826,17600000.0
2006-12-13 03:26:00,80.822,80.823,80.808,80.808,12800000.0
2006-12-13 03:27:00,80.81,80.811,80.797,80.797,14400000.0
2006-12-13 03:28:00,80.792,80.793,80.786,80.793,11200000.0
2006-12-13 03:29:00,80.785,80.795,80.78,80.79,12200000.0
2006-12-13 03:30:00,80.803,80.803,80.739,80.796,17600000.0
2006-12-13 03:32:00,80.79,80.79,80.787,80.787,8000000.0
2006-12-13 03:34:00,80.793,80.793,80.779,80.781,11200000.0
2006-12-13 03:35:00,80.78,80.782,80.768,80.774,17600000.0
2006-12-13 03:36:00,80.783,80.783,80.768,80.768,11200000.0
2006-12-13 03:37:00,80.753,80.772,80.753,80.77,17000000.0
2006-12-13 03:39:00,80.772,80.78,80.718,80.776,14400000.0
2006-12-13 03:40:00,80.768,80.771,80.759,80.771,12800000.0
2006-12-13 03:41:00,80.783,80.783,80.778,80.779,11600000.0
2006-12-13 03:42:00,80.777,80.78,80.765,80.765,12800000.0
2006-12-13 03:43:00,80.761,80.775,80.754,80.775,11200000.0
2006-12-13 03:44:00,80.768,80.778,80.757,80.778,12800000.0
2006-12-13 03:45:00,80.767,80.792,80.767,80.792,11200000.0
2006-12-13 03:46:00,80.809,80.81,80.787,80.787,11200000.0
2006-12-13 03:47:00,80.782,80.81,80.78,80.81,11200000.0
2006-12-13 03:48:00,80.815,80.838,80.81,80.838,11200000.0
2006-12-13 03:49:00,80.84,80.841,80.82,80.82,16000000.0
2006-12-13 03:50:00,80.823,80.825,80.815,80.815,11200000.0
2006-12-13 03:51:00,80.829,80.832,80.826,80.832,8000000.0
2006-12-13 03:52:00,80.831,80.833,80.818,80.832,14400000.0
2006-12-13 03:53:00,80.831,80.844,80.831,80.844,9600000.0
2006-12-13 03:54:00,80.851,80.856,80.845,80.851,14400000.0
2006-12-13 03:55:00,80.845,80.847,80.829,80.839,14400000.0
2006-12-13 03:56:00,80.836,80.841,80.831,80.837,12800000.0
2006-12-13 03:57:00,80.834,80.838,80.83,80.836,12800000.0
2006-12-13 03:58:00,80.854,80.863,80.853,80.853,16000000.0
2006-12-13 03:59:00,80.856,80.856,80.847,80.853,12800000.0
2006-12-13 04:00:00,80.861,80.873,80.85,80.86,14400000.0
2006-12-13 04:01:00,80.875,80.876,80.854,80.863,11200000.0
2006-12-13 04:02:00,80.859,80.861,80.857,80.857,8000000.0
2006-12-13 04:03:00,80.855,80.855,80.839,80.839,12800000.0
2006-12-13 04:04:00,80.835,80.841,80.826,80.826,12800000.0
2006-12-13 04:06:00,80.824,80.824,80.81,80.812,14400000.0
2006-12-13 04:08:00,80.83,80.831,80.82,80.82,11200000.0
2006-12-13 04:10:00,80.838,80.854,80.838,80.847,14400000.0
2006-12-13 04:11:00,80.852,80.861,80.85,80.851,12800000.0
2006-12-13 04:12:00,80.84,80.85,80.84,80.848,8000000.0
2006-12-13 04:13:00,80.855,80.864,80.852,80.864,11200000.0
2006-12-13 04:14:00,80.863,80.865,80.858,80.858,11200000.0
2006-12-13 04:16:00,80.855,80.855,80.847,80.848,11200000.0
2006-12-13 04:17:00,80.855,80.855,80.835,80.835,14400000.0
2006-12-13 04:18:00,80.833,80.833,80.818,80.818,12800000.0
2006-12-13 04:19:00,80.818,80.824,80.802,80.823,12800000.0
2006-12-13 04:20:00,80.821,80.831,80.73,80.831,10600000.0
2006-12-13 04:21:00,80.816,80.816,80.797,80.797,11200000.0
2006-12-13 04:23:00,80.808,80.815,80.806,80.81,12800000.0
2006-12-13 04:24:00,80.815,80.815,80.806,80.808,12200000.0
2006-12-13 04:25:00,80.805,80.814,80.799,80.814,14400000.0
2006-12-13 04:27:00,80.808,80.808,80.784,80.788,9600000.0
2006-12-13 04:28:00,80.783,80.794,80.783,80.794,11200000.0
2006-12-13 04:30:00,80.788,80.797,80.783,80.783,12800000.0
2006-12-13 04:32:00,80.791,80.798,80.789,80.798,12800000.0
2006-12-13 04:33:00,80.804,80.813,80.804,80.813,15400000.0
2006-12-13 04:34:00,80.821,80.827,80.821,80.821,12800000.0
2006-12-13 04:35:00,80.817,80.817,80.798,80.798,12800000.0
2006-12-13 04:36:00,80.779,80.785,80.778,80.778,8000000.0
2006-12-13 04:37:00,80.787,80.79,80.782,80.782,12800000.0
2006-12-13 04:38:00,80.786,80.789,80.779,80.78,9600000.0
2006-12-13 04:40:00,80.786,80.789,80.782,80.783,10600000.0
2006-12-13 04:42:00,80.782,80.785,80.762,80.774,12800000.0
2006-12-13 04:44:00,80.782,80.782,80.773,80.777,9000000.0
2006-12-13 04:45:00,80.784,80.786,80.771,80.771,12800000.0
2006-12-13 04:46:00,80.77,80.778,80.768,80.778,14400000.0
2006-12-13 04:48:00,80.782,80.79,80.778,80.778,12800000.0
2006-12-13 04:49:00,80.774,80.79,80.774,80.79,11200000.0
2006-12-13 04:50:00,80.805,80.808,80.796,80.808,11200000.0
2006-12-13 04:51:00,80.826,80.831,80.741,80.827,14400000.0
2006-12-13 04:54:00,80.801,80.807,80.799,80.807,12800000.0
2006-12-13 04:55:00,80.799,80.804,80.799,80.804,11200000.0
2006-12-13 04:56:00,80.791,80.791,80.778,80.788,17600000.0
2006-12-13 04:57:00,80.808,80.808,80.789,80.798,11200000.0
2006-12-13 04:59:00,80.797,80.805,80.796,80.798,12800000.0
2006-12-13 05:00:00,80.787,80.803,80.787,80.792,11200000.0
2006-12-13 05:01:00,80.788,80.797,80.784,80.797,14400000.0
2006-12-13 05:03:00,80.79,80.794,80.777,80.782,12800000.0
2006-12-13 05:05:00,80.79,80.804,80.79,80.804,11200000.0
2006-12-13 05:07:00,80.783,80.804,80.783,80.798,14400000.0
2006-12-13 05:08:00,80.784,80.784,80.755,80.758,11200000.0
2006-12-13 05:09:00,80.76,80.792,80.76,80.791,17600000.0
2006-12-13 05:10:00,80.798,80.798,80.771,80.794,12800000.0
2006-12-13 05:12:00,80.788,80.793,80.782,80.79,12800000.0
2006-12-13 05:13:00,80.774,80.782,80.77,80.778,12800000.0
2006-12-13 05:14:00,80.778,80.779,80.775,80.775,14400000.0
2006-12-13 05:15:00,80.768,80.77,80.748,80.754,16000000.0
2006-12-13 05:16:00,80.754,80.754,80.689,80.746,16000000.0
2006-12-13 05:17:00,80.744,80.747,80.738,80.747,11200000.0
2006-12-13 05:18:00,80.749,80.777,80.749,80.777,8000000.0
2006-12-13 05:19:00,80.77,80.77,80.756,80.765,16000000.0
2006-12-13 05:20:00,80.765,80.778,80.765,80.77,11200000.0
2006-12-13 05:23:00,80.766,80.774,80.766,80.767,12800000.0
2006-12-13 05:25:00,80.778,80.796,80.778,80.793,12800000.0
2006-12-13 05:26:00,80.789,80.79,80.78,80.784,12800000.0
2006-12-13 05:27:00,80.779,80.79,80.779,80.79,12800000.0
2006-12-13 05:29:00,80.785,80.791,80.779,80.779,11600000.0
2006-12-13 05:30:00,80.799,80.81,80.791,80.797,16000000.0
2006-12-13 05:31:00,80.799,80.804,80.796,80.796,17600000.0
2006-12-13 05:32:00,80.772,80.785,80.771,80.785,12800000.0
2006-12-13 05:33:00,80.79,80.79,80.781,80.781,9600000.0
2006-12-13 05:35:00,80.784,80.788,80.782,80.782,11200000.0
2006-12-13 05:36:00,80.786,80.793,80.774,80.774,16000000.0
2006-12-13 05:37:00,80.776,80.78,80.766,80.768,11200000.0
2006-12-13 05:38:00,80.776,80.796,80.767,80.796,16000000.0
2006-12-13 05:40:00,80.795,80.796,80.79,80.79,9600000.0
2006-12-13 05:43:00,80.795,80.798,80.79,80.79,10000000.0
2006-12-13 05:44:00,80.799,80.799,80.793,80.793,11200000.0
2006-12-13 05:45:00,80.792,80.799,80.792,80.797,16000000.0
2006-12-13 05:46:00,80.801,80.811,80.793,80.799,17600000.0
2006-12-13 05:47:00,80.79,80.803,80.79,80.801,14400000.0
2006-12-13 05:48:00,80.801,80.801,80.781,80.79,9600000.0
2006-12-13 05:50:00,80.789,80.789,80.771,80.771,11200000.0
2006-12-13 05:52:00,80.783,80.784,80.772,80.784,12800000.0
2006-12-13 05:53:00,80.78,80.784,80.774,80.774,18000000.0
2006-12-13 05:54:00,80.778,80.786,80.773,80.777,9600000.0
2006-12-13 05:55:00,80.706,80.774,80.706,80.774,11200000.0
2006-12-13 05:56:00,80.773,80.79,80.773,80.789,12800000.0
2006-12-13 05:58:00,80.782,80.783,80.695,80.775,13200000.0
2006-12-13 05:59:00,80.789,80.792,80.779,80.786,12800000.0
2006-12-13 06:00:00,80.792,80.792,80.777,80.779,8000000.0
2006-12-13 06:01:00,80.778,80.778,80.759,80.77,10600000.0
2006-12-13 06:02:00,80.777,80.784,80.768,80.768,12800000.0
2006-12-13 06:03:00,80.778,80.785,80.763,80.785,11200000.0
2006-12-13 06:05:00,80.801,80.807,80.794,80.807,14400000.0
2006-12-13 06:11:00,80.8,80.81,80.795,80.81,17600000.0
2006-12-13 06:13:00,80.798,80.808,80.784,80.801,12800000.0
2006-12-13 06:14:00,80.802,80.81,80.794,80.806,12800000.0
2006-12-13 06:15:00,80.802,80.802,80.795,80.795,8000000.0
2006-12-13 06:16:00,80.782,80.796,80.782,80.796,8000000.0
2006-12-13 06:17:00,80.798,80.804,80.794,80.804,12800000.0
2006-12-13 06:19:00,80.791,80.796,80.782,80.787,12800000.0
2006-12-13 06:20:00,80.8,80.807,80.795,80.797,16000000.0
2006-12-13 06:21:00,80.797,80.805,80.795,80.795,12800000.0
2006-12-13 06:22:00,80.771,80.783,80.769,80.783,12800000.0
2006-12-13 06:25:00,80.78,80.786,80.767,80.785,12800000.0
2006-12-13 06:26:00,80.785,80.789,80.777,80.777,12800000.0
2006-12-13 06:27:00,80.78,80.785,80.772,80.785,14400000.0
2006-12-13 06:28:00,80.775,80.783,80.772,80.772,8000000.0
2006-12-13 06:29:00,80.772,80.797,80.772,80.797,11200000.0
2006-12-13 06:30:00,80.787,80.799,80.786,80.799,13800000.0
2006-12-13 06:31:00,80.794,80.802,80.783,80.802,14400000.0
2006-12-13 06:32:00,80.802,80.805,80.789,80.799,12800000.0
2006-12-13 06:33:00,80.808,80.815,80.8,80.813,17600000.0
2006-12-13 06:34:00,80.798,80.821,80.798,80.814,12800000.0
2006-12-13 06:36:00,80.822,80.831,80.808,80.828,14400000.0
2006-12-13 06:37:00,80.828,80.834,80.828,80.834,12800000.0
2006-12-13 06:38:00,80.833,80.837,80.829,80.834,16000000.0
2006-12-13 06:39:00,80.835,80.837,80.822,80.835,11200000.0
2006-12-13 06:41:00,80.832,80.832,80.814,80.817,12800000.0
2006-12-13 06:43:00,80.76,80.822,80.76,80.822,16000000.0
2006-12-13 06:44:00,80.82,80.826,80.809,80.818,17600000.0
2006-12-13 06:45:00,80.822,80.822,80.806,80.809,17600000.0
2006-12-13 06:46:00,80.812,80.827,80.812,80.827,12800000.0
2006-12-13 06:47:00,80.828,80.828,80.82,80.822,12800000.0
2006-12-13 06:48:00,80.822,80.823,80.812,80.82,17600000.0
2006-12-13 06:50:00,80.808,80.827,80.808,80.82,14400000.0
2006-12-13 06:51:00,80.822,80.829,80.822,80.826,12800000.0
2006-12-13 06:52:00,80.827,80.827,80.816,80.823,12800000.0
2006-12-13 06:53:00,80.825,80.826,80.818,80.821,17000000.0
2006-12-13 06:54:00,80.809,80.809,80.778,80.781,14400000.0
2006-12-13 06:55:00,80.773,80.808,80.773,80.808,9000000.0
2006-12-13 06:56:00,80.815,80.815,80.811,80.812,11200000.0
2006-12-13 06:57:00,80.803,80.803,80.79,80.802,14400000.0
2006-12-13 06:59:00,80.809,80.809,80.786,80.795,12800000.0
2006-12-13 07:00:00,80.779,80.796,80.776,80.796,16000000.0
2006-12-13 07:01:00,80.789,80.797,80.786,80.791,17600000.0
2006-12-13 07:02:00,80.789,80.789,80.779,80.779,12800000.0
2006-12-13 07:03:00,80.768,80.795,80.768,80.795,12800000.0
2006-12-13 07:04:00,80.789,80.794,80.781,80.781,12800000.0
2006-12-13 07:06:00,80.781,80.781,80.768,80.774,12800000.0
2006-12-13 07:07:00,80.777,80.794,80.777,80.794,11200000.0
2006-12-13 07:08:00,80.796,80.8,80.763,80.763,15400000.0
2006-12-13 07:09:00,80.774,80.785,80.774,80.777,12800000.0
2006-12-13 07:11:00,80.788,80.788,80.775,80.782,12200000.0
2006-12-13 07:12:00,80.774,80.792,80.774,80.792,6400000.0
2006-12-13 07:13:00,80.793,80.794,80.788,80.791,12800000.0
2006-12-13 07:14:00,80.776,80.797,80.776,80.794,11200000.0
2006-12-13 07:15:00,80.796,80.809,80.796,80.807,11200000.0
2006-12-13 07:16:00,80.813,80.813,80.8,80.808,11200000.0
2006-12-13 07:17:00,80.802,80.802,80.779,80.782,12800000.0
2006-12-13 07:18:00,80.791,80.811,80.787,80.811,17600000.0
2006-12-13 07:19:00,80.824,80.829,80.816,80.82,12800000.0
2006-12-13 07:20:00,80.821,80.828,80.809,80.82,12800000.0
2006-12-13 07:21:00,80.832,80.832,80.818,80.818,12800000.0
2006-12-13 07:22:00,80.818,80.823,80.814,80.818,17600000.0
2006-12-13 07:23:00,80.808,80.823,80.808,80.823,11200000.0
2006-12-13 07:24:00,80.828,80.831,80.817,80.818,14400000.0
2006-12-13 07:25:00,80.818,80.818,80.805,80.816,16000000.0
2006-12-13 07:26:00,80.802,80.811,80.802,80.811,3200000.0
2006-12-13 07:27:00,80.801,80.811,80.801,80.811,16000000.0
2006-12-13 07:28:00,80.81,80.824,80.81,80.824,14400000.0
2006-12-13 07:30:00,80.83,80.83,80.82,80.822,11200000.0
2006-12-13 07:31:00,80.828,80.835,80.821,80.821,17600000.0
2006-12-13 07:32:00,80.831,80.845,80.831,80.841,17600000.0
2006-12-13 07:33:00,80.835,80.835,80.824,80.829,8000000.0
2006-12-13 07:34:00,80.837,80.838,80.831,80.837,12800000.0
2006-12-13 07:36:00,80.826,80.853,80.826,80.831,11200000.0
2006-12-13 07:37:00,80.827,80.833,80.824,80.83,11200000.0
2006-12-13 07:38:00,80.837,80.841,80.829,80.829,12800000.0
2006-12-13 07:39:00,80.84,80.846,80.839,80.844,11200000.0
2006-12-13 07:40:00,80.828,80.828,80.816,80.817,11200000.0
2006-12-13 07:41:00,80.817,80.844,80.817,80.84,12800000.0
2006-12-13 07:42:00,80.832,80.833,80.827,80.83,12800000.0
2006-12-13 07:43:00,80.828,80.835,80.822,80.832,12800000.0
2006-12-13 07:44:00,80.849,80.85,80.839,80.842,11200000.0
2006-12-13 07:45:00,80.846,80.846,80.827,80.827,11200000.0
2006-12-13 07:46:00,80.821,80.823,80.815,80.815,11600000.0
2006-12-13 07:47:00,80.817,80.833,80.817,80.822,14400000.0
2006-12-13 07:48:00,80.836,80.848,80.828,80.845,13800000.0
2006-12-13 07:49:00,80.85,80.85,80.843,80.846,17600000.0
2006-12-13 07:50:00,80.839,80.839,80.833,80.833,8000000.0
2006-12-13 07:51:00,80.832,80.834,80.822,80.834,12800000.0
2006-12-13 07:52:00,80.83,80.833,80.816,80.821,17600000.0
2006-12-13 07:53:00,80.827,80.827,80.815,80.817,12800000.0
2006-12-13 07:55:00,80.844,80.844,80.826,80.835,12800000.0
2006-12-13 07:56:00,80.83,80.856,80.83,80.853,16000000.0
2006-12-13 07:57:00,80.844,80.855,80.844,80.854,11200000.0
2006-12-13 07:58:00,80.855,80.859,80.844,80.859,11200000.0
2006-12-13 07:59:00,80.872,80.884,80.872,80.877,12800000.0
2006-12-13 08:00:00,80.883,80.883,80.871,80.872,11200000.0
2006-12-13 08:01:00,80.879,80.886,80.876,80.878,8000000.0
2006-12-13 08:02:00,80.874,80.874,80.874,80.874,3200000.0
2006-12-13 08:03:00,80.868,80.878,80.867,80.876,11200000.0
2006-12-13 08:04:00,80.885,80.889,80.869,80.889,17600000.0
2006-12-13 08:05:00,80.888,80.888,80.868,80.868,13800000.0
2006-12-13 08:06:00,80.858,80.858,80.853,80.853,3200000.0
2006-12-13 08:07:00,80.854,80.863,80.852,80.863,11200000.0
2006-12-13 08:08:00,80.866,80.872,80.866,80.872,17600000.0
2006-12-13 08:09:00,80.877,80.879,80.858,80.879,13200000.0
2006-12-13 08:11:00,80.877,80.877,80.865,80.874,11200000.0
2006-12-13 08:12:00,80.865,80.879,80.865,80.87,16000000.0
2006-12-13 08:13:00,80.869,80.869,80.85,80.85,11200000.0
2006-12-13 08:14:00,80.851,80.851,80.839,80.839,13200000.0
2006-12-13 08:16:00,80.837,80.843,80.827,80.843,11200000.0
2006-12-13 08:17:00,80.857,80.857,80.848,80.852,12800000.0
2006-12-13 08:18:00,80.853,80.862,80.853,80.854,12800000.0
2006-12-13 08:19:00,80.849,80.853,80.839,80.847,14400000.0
2006-12-13 08:20:00,80.853,80.853,80.833,80.842,16000000.0
2006-12-13 08:21:00,80.847,80.851,80.832,80.838,17600000.0
2006-12-13 08:22:00,80.851,80.859,80.851,80.853,11200000.0
2006-12-13 08:23:00,80.854,80.854,80.847,80.847,11200000.0
2006-12-13 08:24:00,80.852,80.873,80.851,80.873,9600000.0
2006-12-13 08:25:00,80.875,80.885,80.875,80.884,12800000.0
2006-12-13 08:26:00,80.887,80.887,80.787,80.876,8000000.0
2006-12-13 08:27:00,80.851,80.867,80.849,80.849,12800000.0
2006-12-13 08:28:00,80.847,80.853,80.825,80.853,11200000.0
2006-12-13 08:29:00,80.872,80.888,80.871,80.888,14400000.0
2006-12-13 08:30:00,80.888,80.893,80.886,80.886,11200000.0
2006-12-13 08:31:00,80.882,80.895,80.881,80.881,12800000.0
2006-12-13 08:32:00,80.878,80.883,80.874,80.877,11200000.0
2006-12-13 08:33:00,80.865,80.87,80.862,80.862,11200000.0
2006-12-13 08:34:00,80.869,80.88,80.864,80.88,9600000.0
2006-12-13 08:35:00,80.895,80.91,80.892,80.903,17600000.0
2006-12-13 08:36:00,80.906,80.92,80.901,80.901,17600000.0
2006-12-13 08:37:00,80.899,80.899,80.888,80.897,11200000.0
2006-12-13 08:38:00,80.892,80.893,80.886,80.893,11200000.0
2006-12-13 08:39:00,80.868,80.887,80.868,80.887,16000000.0
2006-12-13 08:40:00,80.888,80.888,80.875,80.876,16000000.0
2006-12-13 08:41:00,80.871,80.885,80.871,80.885,17600000.0
2006-12-13 08:42:00,80.876,80.877,80.866,80.873,12800000.0
2006-12-13 08:43:00,80.867,80.872,80.863,80.87,12800000.0
2006-12-13 08:44:00,80.88,80.889,80.878,80.884,12800000.0
2006-12-13 08:45:00,80.883,80.89,80.876,80.876,16000000.0
2006-12-13 08:46:00,80.875,80.879,80.864,80.864,11200000.0
2006-12-13 08:47:00,80.867,80.873,80.856,80.871,11200000.0
2006-12-13 08:50:00,80.87,80.872,80.857,80.86,12800000.0
2006-12-13 08:51:00,80.854,80.863,80.852,80.852,17600000.0
2006-12-13 08:54:00,80.865,80.865,80.856,80.856,3200000.0
2006-12-13 08:55:00,80.87,80.873,80.86,80.865,16000000.0
2006-12-13 08:56:00,80.88,80.884,80.88,80.883,11200000.0
2006-12-13 08:57:00,80.875,80.89,80.875,80.89,11200000.0
2006-12-13 08:58:00,80.878,80.878,80.87,80.87,9600000.0
2006-12-13 08:59:00,80.901,80.907,80.901,80.904,12800000.0
2006-12-13 09:00:00,80.909,80.913,80.909,80.911,17600000.0
2006-12-13 09:01:00,80.89,80.893,80.876,80.879,11200000.0
2006-12-13 09:02:00,80.88,80.897,80.873,80.897,11200000.0
2006-12-13 09:03:00,80.898,80.899,80.875,80.881,16000000.0
2006-12-13 09:04:00,80.876,80.878,80.869,80.869,11200000.0
2006-12-13 09:05:00,80.865,80.89,80.865,80.89,11200000.0
2006-12-13 09:06:00,80.887,80.9,80.884,80.9,12800000.0
2006-12-13 09:07:00,80.915,80.915,80.908,80.908,12800000.0
2006-12-13 09:08:00,80.895,80.907,80.888,80.907,12800000.0
2006-12-13 09:09:00,80.9,80.9,80.881,80.886,17600000.0
2006-12-13 09:10:00,80.89,80.918,80.89,80.918,13200000.0
2006-12-13 09:11:00,80.92,80.92,80.908,80.915,12800000.0
2006-12-13 09:12:00,80.93,80.932,80.924,80.926,12200000.0
2006-12-13 09:13:00,80.922,80.928,80.922,80.927,11200000.0
2006-12-13 09:14:00,80.927,80.927,80.918,80.921,11200000.0
2006-12-13 09:15:00,80.926,80.933,80.924,80.932,11200000.0
2006-12-13 09:16:00,80.92,80.92,80.906,80.911,12800000.0
2006-12-13 09:17:00,80.914,80.918,80.909,80.914,11200000.0
2006-12-13 09:18:00,80.92,80.922,80.912,80.912,14400000.0
2006-12-13 09:20:00,80.909,80.923,80.909,80.912,16000000.0
2006-12-13 09:22:00,80.914,80.927,80.913,80.927,17600000.0
2006-12-13 09:25:00,80.928,80.939,80.928,80.936,12200000.0
2006-12-13 09:26:00,80.942,80.947,80.923,80.927,11200000.0
2006-12-13 09:27:00,80.925,80.932,80.925,80.931,11200000.0
2006-12-13 09:28:00,80.925,80.93,80.925,80.928,12200000.0
2006-12-13 09:29:00,80.918,80.921,80.91,80.91,11600000.0
2006-12-13 09:30:00,80.904,80.904,80.883,80.883,12800000.0
2006-12-13 09:31:00,80.893,80.914,80.893,80.911,12200000.0
2006-12-13 09:32:00,80.881,80.887,80.864,80.866,14400000.0
2006-12-13 09:33:00,80.888,80.895,80.888,80.89,12800000.0
2006-12-13 09:34:00,80.887,80.903,80.887,80.898,11200000.0
2006-12-13 09:35:00,80.901,80.901,80.888,80.897,12800000.0
2006-12-13 09:36:00,80.893,80.894,80.886,80.889,10000000.0
2006-12-13 09:38:00,80.895,80.911,80.895,80.908,11200000.0
2006-12-13 09:39:00,80.917,80.927,80.917,80.927,12800000.0
2006-12-13 09:40:00,80.922,80.923,80.898,80.912,14400000.0
2006-12-13 09:41:00,80.904,80.911,80.898,80.898,11200000.0
2006-12-13 09:42:00,80.892,80.928,80.892,80.928,16000000.0
2006-12-13 09:43:00,80.907,80.907,80.896,80.896,12800000.0
2006-12-13 09:44:00,80.907,80.923,80.907,80.915,12800000.0
2006-12-13 09:45:00,80.925,80.925,80.91,80.911,12800000.0
2006-12-13 09:46:00,80.923,80.934,80.923,80.924,11200000.0
2006-12-13 09:47:00,80.918,80.918,80.906,80.906,12800000.0
2006-12-13 09:48:00,80.899,80.899,80.881,80.889,11200000.0
2006-12-13 09:49:00,80.894,80.904,80.891,80.904,12800000.0
2006-12-13 09:50:00,80.905,80.905,80.893,80.902,16000000.0
2006-12-13 09:51:00,80.894,80.903,80.893,80.896,16000000.0
2006-12-13 09:52:00,80.89,80.892,80.88,80.887,14400000.0
2006-12-13 09:53:00,80.876,80.886,80.876,80.885,12800000.0
2006-12-13 09:54:00,80.883,80.884,80.879,80.884,17600000.0
2006-12-13 09:55:00,80.885,80.888,80.879,80.882,11200000.0
2006-12-13 09:56:00,80.895,80.895,80.882,80.883,14400000.0
2006-12-13 09:57:00,80.87,80.87,80.855,80.857,17600000.0
2006-12-13 09:58:00,80.857,80.869,80.774,80.863,17600000.0
2006-12-13 09:59:00,80.858,80.861,80.844,80.847,17600000.0
2006-12-13 10:00:00,80.843,80.843,80.827,80.841,11200000.0
2006-12-13 10:01:00,80.858,80.867,80.855,80.856,12800000.0
2006-12-13 10:02:00,80.861,80.864,80.851,80.86,16000000.0
2006-12-13 10:03:00,80.877,80.884,80.869,80.879,11200000.0
2006-12-13 10:04:00,80.879,80.894,80.879,80.894,8000000.0
2006-12-13 10:05:00,80.897,80.908,80.89,80.89,14400000.0
2006-12-13 10:06:00,80.896,80.899,80.894,80.894,16000000.0
2006-12-13 10:07:00,80.899,80.908,80.893,80.905,12800000.0
2006-12-13 10:08:00,80.897,80.898,80.889,80.898,11200000.0
2006-12-13 10:09:00,80.894,80.894,80.879,80.886,12800000.0
2006-12-13 10:10:00,80.869,80.884,80.864,80.881,17600000.0
2006-12-13 10:11:00,80.882,80.885,80.875,80.882,11200000.0
2006-12-13 10:12:00,80.887,80.894,80.882,80.891,12800000.0
2006-12-13 10:13:00,80.887,80.897,80.887,80.897,13200000.0
2006-12-13 10:14:00,80.911,80.915,80.9,80.9,10600000.0
2006-12-13 10:15:00,80.88,80.881,80.871,80.881,12200000.0
2006-12-13 10:16:00,80.897,80.902,80.896,80.899,12800000.0
2006-12-13 10:17:00,80.878,80.888,80.878,80.884,11200000.0
2006-12-13 10:18:00,80.883,80.903,80.862,80.903,10600000.0
2006-12-13 10:19:00,80.917,80.917,80.9,80.9,11200000.0
2006-12-13 10:20:00,80.885,80.885,80.868,80.871,17600000.0
2006-12-13 10:21:00,80.862,80.892,80.862,80.888,16000000.0
2006-12-13 10:22:00,80.897,80.912,80.897,80.903,11200000.0
2006-12-13 10:23:00,80.923,80.928,80.918,80.923,10600000.0
2006-12-13 10:24:00,80.91,80.91,80.895,80.895,12800000.0
2006-12-13 10:25:00,80.897,80.905,80.888,80.905,11200000.0
2006-12-13 10:26:00,80.899,80.909,80.899,80.909,5200000.0
2006-12-13 10:27:00,80.909,80.909,80.901,80.907,11200000.0
2006-12-13 10:28:00,80.906,80.923,80.906,80.923,12800000.0
2006-12-13 10:29:00,80.92,80.942,80.92,80.939,11200000.0
2006-12-13 10:30:00,80.927,80.941,80.927,80.941,8000000.0
2006-12-13 10:31:00,80.958,80.96,80.941,80.941,12800000.0
2006-12-13 10:32:00,80.941,80.95,80.938,80.938,17600000.0
2006-12-13 10:33:00,80.933,80.936,80.922,80.922,11200000.0
2006-12-13 10:34:00,80.909,80.923,80.908,80.923,11200000.0
2006-12-13 10:35:00,80.929,80.934,80.915,80.915,11200000.0
2006-12-13 10:36:00,80.9,80.93,80.9,80.93,11200000.0
2006-12-13 10:37:00,80.944,80.946,80.86,80.933,11200000.0
2006-12-13 10:38:00,80.938,80.943,80.924,80.943,12800000.0
2006-12-13 10:39:00,80.932,80.956,80.932,80.956,11200000.0
2006-12-13 10:40:00,80.955,80.955,80.922,80.922,16000000.0
2006-12-13 10:41:00,80.933,80.938,80.92,80.92,12800000.0
2006-12-13 10:42:00,80.916,80.919,80.908,80.919,11200000.0
2006-12-13 10:43:00,80.928,80.928,80.921,80.924,11200000.0
2006-12-13 10:44:00,80.922,80.931,80.922,80.931,12800000.0
2006-12-13 10:45:00,80.929,80.942,80.929,80.942,12800000.0
2006-12-13 10:46:00,80.938,80.938,80.925,80.926,12800000.0
2006-12-13 10:47:00,80.929,80.929,80.888,80.901,12800000.0
2006-12-13 10:48:00,80.904,80.914,80.901,80.913,12800000.0
2006-12-13 10:49:00,80.895,80.901,80.87,80.873,11200000.0
2006-12-13 10:50:00,80.892,80.892,80.88,80.882,16000000.0
2006-12-13 10:51:00,80.886,80.906,80.884,80.906,17000000.0
2006-12-13 10:52:00,80.893,80.895,80.883,80.894,11200000.0
2006-12-13 10:53:00,80.9,80.907,80.888,80.896,11200000.0
2006-12-13 10:54:00,80.909,80.909,80.895,80.895,16400000.0
2006-12-13 10:55:00,80.89,80.9,80.885,80.887,11200000.0
2006-12-13 10:56:00,80.901,80.906,80.899,80.902,17000000.0
2006-12-13 10:57:00,80.899,80.907,80.897,80.897,16000000.0
2006-12-13 10:58:00,80.89,80.891,80.793,80.887,12800000.0
2006-12-13 10:59:00,80.877,80.877,80.836,80.836,11200000.0
2006-12-13 11:00:00,80.862,80.871,80.86,80.871,12800000.0
2006-12-13 11:01:00,80.888,80.9,80.888,80.89,12800000.0
2006-12-13 11:02:00,80.888,80.891,80.882,80.884,16000000.0
2006-12-13 11:03:00,80.9,80.913,80.895,80.899,12800000.0
2006-12-13 11:04:00,80.902,80.92,80.899,80.92,14400000.0
2006-12-13 11:05:00,80.924,80.924,80.907,80.918,17600000.0
2006-12-13 11:06:00,80.923,80.947,80.923,80.947,17600000.0
2006-12-13 11:07:00,80.964,80.964,80.943,80.948,17600000.0
2006-12-13 11:08:00,80.901,80.981,80.901,80.938,11200000.0
2006-12-13 11:09:00,80.948,80.966,80.948,80.966,18000000.0
2006-12-13 11:10:00,80.966,80.988,80.966,80.983,12800000.0
2006-12-13 11:11:00,80.98,80.98,80.961,80.962,11200000.0
2006-12-13 11:12:00,80.957,80.957,80.93,80.93,17600000.0
2006-12-13 11:13:00,80.942,80.942,80.915,80.937,14400000.0
2006-12-13 11:14:00,80.947,80.947,80.923,80.923,11200000.0
2006-12-13 11:15:00,80.905,80.913,80.895,80.903,11200000.0
2006-12-13 11:16:00,80.908,80.928,80.908,80.928,12800000.0
2006-12-13 11:17:00,80.933,80.934,80.916,80.934,11200000.0
2006-12-13 11:18:00,80.939,80.939,80.915,80.915,12800000.0
2006-12-13 11:19:00,80.892,80.91,80.892,80.905,17600000.0
2006-12-13 11:20:00,80.896,80.926,80.889,80.926,12800000.0
2006-12-13 11:21:00,80.909,80.909,80.892,80.908,14400000.0
2006-12-13 11:22:00,80.929,80.942,80.928,80.936,12800000.0
2006-12-13 11:23:00,80.925,80.925,80.891,80.891,11200000.0
2006-12-13 11:24:00,80.913,80.913,80.896,80.907,12800000.0
2006-12-13 11:25:00,80.923,80.932,80.896,80.896,17600000.0
2006-12-13 11:26:00,80.926,80.928,80.919,80.924,14400000.0
2006-12-13 11:27:00,80.918,80.918,80.904,80.908,10600000.0
2006-12-13 11:28:00,80.896,80.908,80.896,80.907,14400000.0
2006-12-13 11:29:00,80.897,80.897,80.887,80.887,14400000.0
2006-12-13 11:30:00,80.891,80.903,80.891,80.892,14400000.0
2006-12-13 11:31:00,80.909,80.916,80.905,80.907,11200000.0
2006-12-13 11:32:00,80.892,80.896,80.873,80.896,17000000.0
2006-12-13 11:33:00,80.884,80.888,80.873,80.882,12800000.0
2006-12-13 11:34:00,80.899,80.899,80.873,80.873,12800000.0
2006-12-13 11:35:00,80.884,80.889,80.877,80.877,11200000.0
2006-12-13 11:36:00,80.88,80.884,80.876,80.876,12200000.0
2006-12-13 11:37:00,80.875,80.888,80.875,80.885,11200000.0
2006-12-13 11:38:00,80.891,80.9,80.891,80.892,11200000.0
2006-12-13 11:39:00,80.87,80.87,80.838,80.842,11200000.0
2006-12-13 11:40:00,80.804,80.804,80.79,80.793,11200000.0
2006-12-13 11:41:00,80.796,80.807,80.786,80.787,16000000.0
2006-12-13 11:42:00,80.789,80.805,80.784,80.805,17600000.0
2006-12-13 11:43:00,80.8,80.8,80.781,80.799,11200000.0
2006-12-13 11:44:00,80.82,80.82,80.813,80.817,11200000.0
2006-12-13 11:45:00,80.793,80.802,80.789,80.802,14800000.0
2006-12-13 11:46:00,80.805,80.805,80.789,80.8,11200000.0
2006-12-13 11:47:00,80.819,80.819,80.797,80.811,17600000.0
2006-12-13 11:48:00,80.804,80.805,80.792,80.802,11200000.0
2006-12-13 11:49:00,80.803,80.807,80.791,80.791,12800000.0
2006-12-13 11:50:00,80.798,80.804,80.795,80.804,12800000.0
2006-12-13 11:51:00,80.795,80.795,80.786,80.791,11200000.0
2006-12-13 11:53:00,80.79,80.807,80.781,80.807,16000000.0
2006-12-13 11:54:00,80.814,80.819,80.796,80.819,14400000.0
2006-12-13 11:55:00,80.816,80.824,80.743,80.801,11200000.0
2006-12-13 11:56:00,80.808,80.81,80.781,80.781,12800000.0
2006-12-13 11:57:00,80.799,80.806,80.793,80.804,12800000.0
2006-12-13 11:59:00,80.809,80.809,80.787,80.787,11200000.0
2006-12-13 12:00:00,80.776,80.796,80.776,80.796,11200000.0
2006-12-13 12:01:00,80.794,80.797,80.783,80.791,11200000.0
2006-12-13 12:02:00,80.813,80.834,80.813,80.821,14400000.0
2006-12-13 12:03:00,80.814,80.82,80.807,80.817,10600000.0
2006-12-13 12:04:00,80.823,80.83,80.813,80.83,17600000.0
2006-12-13 12:05:00,80.826,80.826,80.809,80.82,17600000.0
2006-12-13 12:06:00,80.821,80.821,80.805,80.814,12800000.0
2006-12-13 12:07:00,80.823,80.83,80.819,80.83,11200000.0
2006-12-13 12:08:00,80.828,80.831,80.818,80.821,11200000.0
2006-12-13 12:09:00,80.824,80.83,80.822,80.824,13800000.0
2006-12-13 12:10:00,80.826,80.83,80.817,80.817,11200000.0
2006-12-13 12:11:00,80.824,80.824,80.811,80.811,12800000.0
2006-12-13 12:15:00,80.822,80.822,80.806,80.806,12800000.0
2006-12-13 12:16:00,80.79,80.817,80.79,80.814,12800000.0
2006-12-13 12:17:00,80.819,80.837,80.774,80.805,17600000.0
2006-12-13 12:18:00,80.799,80.81,80.799,80.806,16000000.0
2006-12-13 12:19:00,80.788,80.829,80.788,80.829,12800000.0
2006-12-13 12:20:00,80.826,80.837,80.819,80.822,14400000.0
2006-12-13 12:21:00,80.826,80.836,80.826,80.829,11200000.0
2006-12-13 12:22:00,80.827,80.836,80.825,80.834,16000000.0
2006-12-13 12:23:00,80.835,80.842,80.831,80.841,14400000.0
2006-12-13 12:24:00,80.841,80.842,80.831,80.834,12800000.0
2006-12-13 12:26:00,80.834,80.853,80.834,80.853,11200000.0
2006-12-13 12:27:00,80.858,80.86,80.851,80.853,11200000.0
2006-12-13 12:29:00,80.851,80.853,80.845,80.851,17600000.0
2006-12-13 12:30:00,80.843,80.854,80.843,80.854,17600000.0
2006-12-13 12:31:00,80.851,80.859,80.845,80.856,12800000.0
2006-12-13 12:34:00,80.856,80.856,80.844,80.85,12800000.0
2006-12-13 12:35:00,80.848,80.873,80.848,80.873,11200000.0
2006-12-13 12:36:00,80.874,80.874,80.859,80.859,11200000.0
2006-12-13 12:37:00,80.85,80.86,80.842,80.849,11200000.0
2006-12-13 12:38:00,80.855,80.859,80.764,80.855,17600000.0
2006-12-13 12:39:00,80.868,80.879,80.868,80.879,16000000.0
2006-12-13 12:40:00,80.88,80.883,80.861,80.875,16000000.0
2006-12-13 12:42:00,80.875,80.882,80.875,80.88,14400000.0
2006-12-13 12:43:00,80.878,80.882,80.873,80.882,12800000.0
2006-12-13 12:44:00,80.869,80.88,80.862,80.88,17600000.0
2006-12-13 12:45:00,80.89,80.897,80.884,80.897,16000000.0
2006-12-13 12:46:00,80.903,80.903,80.891,80.892,12800000.0
2006-12-13 12:47:00,80.892,80.892,80.875,80.887,12800000.0
2006-12-13 12:48:00,80.887,80.897,80.88,80.897,12800000.0
2006-12-13 12:49:00,80.881,80.881,80.862,80.873,16000000.0
2006-12-13 12:50:00,80.873,80.879,80.86,80.879,14400000.0
2006-12-13 12:51:00,80.876,80.876,80.866,80.866,11200000.0
2006-12-13 12:52:00,80.868,80.873,80.855,80.873,11200000.0
2006-12-13 12:53:00,80.87,80.874,80.859,80.859,11200000.0
2006-12-13 12:54:00,80.865,80.87,80.861,80.861,12800000.0
2006-12-13 12:55:00,80.864,80.866,80.854,80.854,16000000.0
2006-12-13 12:56:00,80.857,80.88,80.857,80.877,11200000.0
2006-12-13 12:57:00,80.866,80.877,80.866,80.875,11200000.0
2006-12-13 13:00:00,80.879,80.922,80.879,80.922,12800000.0
2006-12-13 13:01:00,80.918,80.925,80.913,80.925,14400000.0
2006-12-13 13:02:00,80.925,80.925,80.916,80.917,12200000.0
2006-12-13 13:03:00,80.924,80.932,80.918,80.931,16000000.0
2006-12-13 13:04:00,80.926,80.926,80.909,80.909,11200000.0
2006-12-13 13:05:00,80.907,80.923,80.9,80.903,12800000.0
2006-12-13 13:06:00,80.907,80.929,80.907,80.924,12800000.0
2006-12-13 13:07:00,80.921,80.931,80.915,80.927,14400000.0
2006-12-13 13:08:00,80.931,80.933,80.924,80.924,17600000.0
2006-12-13 13:09:00,80.939,80.975,80.934,80.975,12800000.0
2006-12-13 13:10:00,80.978,80.99,80.965,80.985,16000000.0
2006-12-13 13:11:00,80.979,80.985,80.977,80.981,11200000.0
2006-12-13 13:12:00,81.002,81.002,80.987,80.987,12800000.0
2006-12-13 13:13:00,80.983,80.983,80.966,80.966,17600000.0
2006-12-13 13:14:00,80.971,80.985,80.961,80.961,12800000.0
2006-12-13 13:15:00,80.96,80.974,80.957,80.974,12800000.0
2006-12-13 13:16:00,80.978,80.987,80.977,80.984,17600000.0
2006-12-13 13:17:00,80.992,81.005,80.992,81.005,12800000.0
2006-12-13 13:18:00,80.996,81.005,80.991,80.995,11200000.0
2006-12-13 13:19:00,80.993,80.996,80.989,80.994,16000000.0
2006-12-13 13:20:00,81.002,81.018,81.002,81.013,9600000.0
2006-12-13 13:21:00,81.002,81.002,80.976,80.997,11200000.0
2006-12-13 13:22:00,80.982,80.984,80.955,80.955,14400000.0
2006-12-13 13:23:00,80.95,80.953,80.94,80.946,12800000.0
2006-12-13 13:24:00,80.948,80.965,80.897,80.965,7400000.0
2006-12-13 13:25:00,80.97,80.981,80.97,80.977,17600000.0
2006-12-13 13:26:00,81.007,81.038,81.007,81.035,17600000.0
2006-12-13 13:27:00,81.028,81.028,81.001,81.008,12800000.0
2006-12-13 13:29:00,81.016,81.025,81.009,81.009,11200000.0
2006-12-13 13:30:00,81.0,81.001,80.99,81.001,12800000.0
2006-12-13 13:31:00,80.996,81.008,80.996,81.008,11200000.0
2006-12-13 13:32:00,81.005,81.005,80.989,80.989,11200000.0
2006-12-13 13:33:00,80.987,80.999,80.987,80.997,19200000.0
2006-12-13 13:34:00,81.008,81.014,80.991,80.992,14400000.0
2006-12-13 13:35:00,80.998,81.008,80.997,81.004,36800000.0
2006-12-13 13:36:00,81.002,81.002,80.986,81.002,17600000.0
2006-12-13 13:37:00,81.001,81.001,80.987,80.987,14400000.0
2006-12-13 13:38:00,80.999,80.999,80.971,80.972,33000000.0
2006-12-13 13:39:00,80.99,80.99,80.969,80.969,14400000.0
2006-12-13 13:40:00,80.964,80.97,80.963,80.969,40000000.0
2006-12-13 13:41:00,80.97,80.988,80.97,80.988,16400000.0
2006-12-13 13:42:00,80.99,80.99,80.975,80.975,11200000.0
2006-12-13 13:43:00,80.981,80.991,80.98,80.983,27200000.0
2006-12-13 13:44:00,80.981,80.994,80.98,80.986,33600000.0
2006-12-13 13:45:00,80.991,80.997,80.986,80.987,20800000.0
2006-12-13 13:46:00,80.99,80.994,80.979,80.981,24000000.0
2006-12-13 13:47:00,80.976,80.977,80.97,80.975,12800000.0
2006-12-13 13:48:00,80.985,80.987,80.974,80.974,12800000.0
2006-12-13 13:49:00,80.949,80.959,80.949,80.959,17600000.0
2006-12-13 13:50:00,80.965,80.978,80.963,80.963,11200000.0
2006-12-13 13:51:00,80.977,80.986,80.977,80.977,24000000.0
2006-12-13 13:52:00,80.984,80.999,80.984,80.986,12800000.0
2006-12-13 13:53:00,80.989,80.992,80.985,80.991,17600000.0
2006-12-13 13:54:00,80.988,80.988,80.98,80.98,25600000.0
2006-12-13 13:55:00,80.969,80.985,80.969,80.985,14400000.0
2006-12-13 13:56:00,80.987,80.988,80.973,80.973,14400000.0
2006-12-13 13:58:00,80.979,80.984,80.979,80.983,14400000.0
2006-12-13 13:59:00,80.982,80.985,80.976,80.98,32000000.0
2006-12-13 14:00:00,80.958,80.987,80.958,80.981,48000000.0
2006-12-13 14:01:00,80.996,80.996,80.988,80.992,32000000.0
2006-12-13 14:03:00,80.99,80.995,80.983,80.983,14800000.0
2006-12-13 14:04:00,80.97,80.981,80.97,80.98,11200000.0
2006-12-13 14:05:00,80.978,80.986,80.978,80.981,24000000.0
2006-12-13 14:07:00,80.986,80.987,80.978,80.981,40000000.0
2006-12-13 14:09:00,80.976,80.976,80.965,80.969,33600000.0
2006-12-13 14:11:00,80.97,80.978,80.968,80.978,14400000.0
2006-12-13 14:12:00,80.984,81.004,80.982,80.982,27200000.0
2006-12-13 14:13:00,80.978,80.996,80.978,80.994,14400000.0
2006-12-13 14:14:00,80.985,80.991,80.982,80.988,12800000.0
2006-12-13 14:15:00,80.979,80.988,80.965,80.973,28800000.0
2006-12-13 14:16:00,80.985,80.996,80.967,80.967,25600000.0
2006-12-13 14:17:00,80.969,80.991,80.969,80.974,12800000.0
2006-12-13 14:18:00,80.982,81.006,80.982,81.006,16000000.0
2006-12-13 14:19:00,81.021,81.025,81.016,81.016,12800000.0
2006-12-13 14:20:00,81.018,81.029,81.018,81.029,25600000.0
2006-12-13 14:21:00,81.029,81.029,81.017,81.017,29200000.0
2006-12-13 14:22:00,81.031,81.052,81.031,81.052,11200000.0
2006-12-13 14:23:00,81.031,81.031,81.003,81.003,48000000.0
2006-12-13 14:24:00,81.012,81.016,81.005,81.016,12800000.0
2006-12-13 14:25:00,81.001,81.014,81.001,81.014,12800000.0
2006-12-13 14:26:00,81.018,81.021,81.014,81.017,12800000.0
2006-12-13 14:27:00,81.011,81.011,80.991,80.993,17600000.0
2006-12-13 14:28:00,81.014,81.024,81.005,81.021,11200000.0
2006-12-13 14:29:00,81.026,81.029,81.019,81.022,36600000.0
2006-12-13 14:31:00,81.002,81.003,80.997,80.997,20800000.0
2006-12-13 14:32:00,81.012,81.028,81.009,81.028,8000000.0
2006-12-13 14:33:00,81.026,81.026,81.02,81.025,24000000.0
2006-12-13 14:34:00,81.029,81.029,81.005,81.005,12800000.0
2006-12-13 14:35:00,81.002,81.004,80.99,80.99,14400000.0
2006-12-13 14:37:00,81.006,81.007,80.995,80.995,11200000.0
2006-12-13 14:38:00,80.992,81.001,80.992,81.001,56000000.0
2006-12-13 14:39:00,81.009,81.02,81.005,81.012,12800000.0
2006-12-13 14:40:00,81.006,81.015,80.988,80.995,14400000.0
2006-12-13 14:41:00,80.992,80.993,80.979,80.979,56000000.0
2006-12-13 14:42:00,80.982,80.998,80.98,80.984,11600000.0
2006-12-13 14:43:00,80.988,80.989,80.965,80.989,25000000.0
2006-12-13 14:44:00,80.998,81.002,80.993,81.002,12800000.0
2006-12-13 14:45:00,81.0,81.01,81.0,81.004,11200000.0
2006-12-13 14:46:00,80.994,80.999,80.994,80.996,11200000.0
2006-12-13 14:47:00,80.99,80.995,80.983,80.995,16000000.0
2006-12-13 14:48:00,80.99,80.99,80.98,80.98,19200000.0
2006-12-13 14:49:00,80.976,80.981,80.971,80.972,32000000.0
2006-12-13 14:51:00,80.983,80.999,80.983,80.999,32000000.0
2006-12-13 14:52:00,80.987,80.987,80.968,80.968,12800000.0
2006-12-13 14:53:00,80.973,80.99,80.973,80.988,17000000.0
2006-12-13 14:54:00,80.987,80.99,80.983,80.984,12800000.0
2006-12-13 14:55:00,80.976,80.976,80.957,80.958,16000000.0
2006-12-13 14:56:00,80.968,80.988,80.968,80.98,12800000.0
2006-12-13 14:57:00,80.994,81.002,80.994,80.997,12800000.0
2006-12-13 14:58:00,81.004,81.009,80.996,81.001,17600000.0
2006-12-13 14:59:00,80.993,80.993,80.98,80.987,16000000.0
2006-12-13 15:00:00,80.988,80.988,80.978,80.986,14400000.0
2006-12-13 15:02:00,80.984,80.985,80.973,80.985,27200000.0
2006-12-13 15:03:00,80.991,80.997,80.989,80.989,12800000.0
2006-12-13 15:04:00,80.99,80.998,80.99,80.997,11200000.0
2006-12-13 15:05:00,80.99,81.001,80.99,81.001,11200000.0
2006-12-13 15:06:00,80.984,80.996,80.982,80.994,11200000.0
2006-12-13 15:07:00,81.011,81.011,80.981,80.995,25600000.0
2006-12-13 15:08:00,80.997,81.013,80.987,80.999,14400000.0
2006-12-13 15:09:00,80.989,80.995,80.978,80.978,16000000.0
2006-12-13 15:10:00,80.985,80.985,80.971,80.981,12800000.0
2006-12-13 15:11:00,80.985,80.991,80.984,80.991,31400000.0
2006-12-13 15:12:00,80.993,81.015,80.993,81.015,12800000.0
2006-12-13 15:13:00,81.014,81.014,81.009,81.014,44800000.0
2006-12-13 15:14:00,81.014,81.014,80.996,81.006,35200000.0
2006-12-13 15:15:00,81.004,81.004,80.983,80.994,22400000.0
2006-12-13 15:16:00,80.998,81.017,80.998,81.017,36800000.0
2006-12-13 15:17:00,81.015,81.015,81.0,81.004,22400000.0
2006-12-13 15:18:00,81.006,81.013,81.002,81.002,21800000.0
2006-12-13 15:19:00,80.989,80.995,80.989,80.994,16000000.0
2006-12-13 15:20:00,80.995,81.017,80.995,81.017,23400000.0
2006-12-13 15:22:00,81.018,81.023,81.015,81.022,12800000.0
2006-12-13 15:23:00,81.019,81.019,80.999,80.999,48400000.0
2006-12-13 15:24:00,81.0,81.023,80.999,81.023,25600000.0
2006-12-13 15:25:00,81.013,81.015,81.005,81.005,27200000.0
2006-12-13 15:26:00,81.015,81.015,81.001,81.011,40000000.0
2006-12-13 15:27:00,81.013,81.02,81.013,81.013,28800000.0
2006-12-13 15:28:00,81.022,81.037,81.017,81.037,70400000.0
2006-12-13 15:29:00,81.051,81.051,80.918,81.039,46400000.0
2006-12-13 15:30:00,80.98,81.065,80.932,80.954,114600000.0
2006-12-13 15:31:00,81.046,81.063,81.031,81.036,60800000.0
2006-12-13 15:32:00,81.053,81.053,81.006,81.006,30400000.0
2006-12-13 15:33:00,81.005,81.069,81.005,81.061,30400000.0
2006-12-13 15:34:00,81.071,81.071,81.014,81.014,22400000.0
2006-12-13 15:35:00,81.015,81.043,81.011,81.011,33600000.0
2006-12-13 15:36:00,81.005,81.04,81.005,81.021,32000000.0
2006-12-13 15:37:00,81.029,81.04,81.021,81.038,30400000.0
2006-12-13 15:38:00,81.047,81.048,81.031,81.031,59200000.0
2006-12-13 15:39:00,81.024,81.025,80.997,81.025,36800000.0
2006-12-13 15:40:00,81.026,81.026,81.006,81.02,35200000.0
2006-12-13 15:41:00,81.034,81.041,81.016,81.018,25000000.0
2006-12-13 15:42:00,81.021,81.026,81.015,81.015,43200000.0
2006-12-13 15:43:00,81.009,81.02,80.999,80.999,27200000.0
2006-12-13 15:44:00,80.974,81.022,80.974,81.022,12800000.0
2006-12-13 15:45:00,81.032,81.034,81.017,81.034,16000000.0
2006-12-13 15:46:00,81.032,81.038,81.032,81.037,14400000.0
2006-12-13 15:47:00,81.016,81.03,81.016,81.024,30400000.0
2006-12-13 15:48:00,81.024,81.024,81.01,81.01,27200000.0
2006-12-13 15:49:00,81.006,81.022,81.006,81.022,11200000.0
2006-12-13 15:50:00,81.012,81.012,80.997,81.0,11200000.0
2006-12-13 15:51:00,81.017,81.038,81.013,81.038,12800000.0
2006-12-13 15:52:00,81.032,81.039,81.028,81.039,20200000.0
2006-12-13 15:53:00,81.036,81.036,81.022,81.029,24000000.0
2006-12-13 15:54:00,81.032,81.035,81.016,81.033,28800000.0
2006-12-13 15:55:00,81.023,81.033,81.021,81.033,24000000.0
2006-12-13 15:56:00,81.039,81.045,81.036,81.045,50000000.0
2006-12-13 15:57:00,81.014,81.014,80.993,80.993,12800000.0
2006-12-13 15:58:00,81.003,81.056,81.003,81.056,19200000.0
2006-12-13 15:59:00,81.055,81.055,80.986,80.986,36800000.0
2006-12-13 16:00:00,80.975,80.979,80.965,80.974,51200000.0
2006-12-13 16:01:00,80.986,81.005,80.986,81.005,41600000.0
2006-12-13 16:02:00,80.987,80.996,80.987,80.988,11200000.0
2006-12-13 16:03:00,80.993,81.0,80.989,80.995,64000000.0
2006-12-13 16:04:00,80.992,80.995,80.984,80.995,44800000.0
2006-12-13 16:05:00,80.994,80.996,80.978,80.985,48000000.0
2006-12-13 16:06:00,81.0,81.012,80.998,81.009,35200000.0
2006-12-13 16:07:00,81.016,81.019,81.006,81.014,32000000.0
2006-12-13 16:08:00,81.01,81.019,80.989,80.989,44800000.0
2006-12-13 16:09:00,80.983,80.989,80.964,80.964,44800000.0
2006-12-13 16:10:00,80.955,80.967,80.954,80.96,41600000.0
2006-12-13 16:11:00,80.955,80.957,80.946,80.946,14400000.0
2006-12-13 16:12:00,80.946,80.95,80.938,80.938,56000000.0
2006-12-13 16:13:00,80.943,80.949,80.94,80.943,11200000.0
2006-12-13 16:14:00,80.943,80.949,80.935,80.948,49600000.0
2006-12-13 16:15:00,80.963,80.963,80.939,80.951,58600000.0
2006-12-13 16:16:00,80.937,80.941,80.923,80.926,17600000.0
2006-12-13 16:17:00,80.926,80.937,80.918,80.919,38400000.0
2006-12-13 16:18:00,80.911,80.911,80.906,80.906,11200000.0
2006-12-13 16:19:00,80.915,80.919,80.909,80.919,22400000.0
2006-12-13 16:20:00,80.923,80.923,80.91,80.91,11200000.0
2006-12-13 16:21:00,80.912,80.93,80.906,80.93,27200000.0
2006-12-13 16:22:00,80.931,80.931,80.903,80.915,41400000.0
2006-12-13 16:23:00,80.906,80.907,80.896,80.897,43200000.0
2006-12-13 16:24:00,80.902,80.912,80.901,80.905,17600000.0
2006-12-13 16:25:00,80.907,80.92,80.907,80.916,33600000.0
2006-12-13 16:26:00,80.907,80.913,80.904,80.91,17600000.0
2006-12-13 16:27:00,80.907,80.916,80.907,80.913,35200000.0
2006-12-13 16:28:00,80.898,80.905,80.893,80.897,27200000.0
2006-12-13 16:29:00,80.883,80.91,80.883,80.91,11200000.0
2006-12-13 16:31:00,80.908,80.921,80.908,80.91,41600000.0
2006-12-13 16:32:00,80.905,80.913,80.892,80.913,12800000.0
2006-12-13 16:33:00,80.899,80.906,80.884,80.89,27200000.0
2006-12-13 16:34:00,80.897,80.909,80.892,80.909,35600000.0
2006-12-13 16:35:00,80.909,80.916,80.905,80.915,52800000.0
2006-12-13 16:36:00,80.909,80.919,80.906,80.91,51200000.0
2006-12-13 16:37:00,80.92,80.926,80.912,80.912,41400000.0
2006-12-13 16:38:00,80.902,80.902,80.875,80.884,40000000.0
2006-12-13 16:39:00,80.873,80.873,80.844,80.844,35200000.0
2006-12-13 16:40:00,80.857,80.86,80.842,80.848,56000000.0
2006-12-13 16:41:00,80.838,80.862,80.837,80.862,73600000.0
2006-12-13 16:42:00,80.85,80.861,80.85,80.853,54400000.0
2006-12-13 16:43:00,80.857,80.873,80.856,80.87,17600000.0
2006-12-13 16:44:00,80.87,80.876,80.87,80.876,11200000.0
2006-12-13 16:45:00,80.872,80.891,80.872,80.891,57600000.0
2006-12-13 16:46:00,80.898,80.898,80.878,80.878,11200000.0
2006-12-13 16:47:00,80.883,80.89,80.872,80.881,70400000.0
2006-12-13 16:48:00,80.873,80.882,80.873,80.873,52800000.0
2006-12-13 16:49:00,80.872,80.891,80.871,80.878,36800000.0
2006-12-13 16:50:00,80.872,80.878,80.863,80.874,74000000.0
2006-12-13 16:51:00,80.863,80.866,80.856,80.866,32000000.0
2006-12-13 16:52:00,80.86,80.862,80.852,80.852,46400000.0
2006-12-13 16:53:00,80.852,80.875,80.852,80.875,30400000.0
2006-12-13 16:54:00,80.891,80.891,80.875,80.886,11200000.0
2006-12-13 16:55:00,80.886,80.901,80.872,80.901,27200000.0
2006-12-13 16:56:00,80.903,80.91,80.899,80.903,36800000.0
2006-12-13 16:57:00,80.889,80.901,80.889,80.901,19200000.0
2006-12-13 16:58:00,80.891,80.901,80.875,80.901,12800000.0
2006-12-13 16:59:00,80.895,80.901,80.887,80.887,51200000.0
2006-12-13 17:00:00,80.915,80.916,80.903,80.916,49600000.0
2006-12-13 17:01:00,80.894,80.894,80.87,80.878,40000000.0
2006-12-13 17:02:00,80.877,80.883,80.86,80.86,33600000.0
2006-12-13 17:03:00,80.861,80.872,80.85,80.863,44800000.0
2006-12-13 17:04:00,80.891,80.902,80.879,80.902,41600000.0
2006-12-13 17:05:00,80.884,80.892,80.878,80.889,54400000.0
2006-12-13 17:06:00,80.914,80.917,80.906,80.917,59200000.0
2006-12-13 17:07:00,80.91,80.939,80.91,80.939,35200000.0
2006-12-13 17:08:00,80.953,80.978,80.953,80.978,68800000.0
2006-12-13 17:09:00,80.985,81.01,80.982,81.01,59200000.0
2006-12-13 17:10:00,81.018,81.022,81.003,81.003,25600000.0
2006-12-13 17:11:00,80.991,81.001,80.991,80.991,38400000.0
2006-12-13 17:12:00,80.991,80.998,80.986,80.994,25600000.0
2006-12-13 17:13:00,80.998,81.006,80.997,81.002,28800000.0
2006-12-13 17:14:00,81.024,81.044,81.017,81.044,22400000.0
2006-12-13 17:15:00,81.041,81.041,81.03,81.033,19200000.0
2006-12-13 17:16:00,81.038,81.039,81.029,81.029,17600000.0
2006-12-13 17:17:00,81.022,81.022,80.999,80.999,38400000.0
2006-12-13 17:18:00,81.008,81.019,81.008,81.016,57000000.0
2006-12-13 17:19:00,81.026,81.026,81.004,81.012,24000000.0
2006-12-13 17:20:00,81.019,81.029,81.019,81.029,16000000.0
2006-12-13 17:21:00,81.012,81.012,80.998,81.01,28800000.0
2006-12-13 17:22:00,81.01,81.01,80.994,80.994,19200000.0
2006-12-13 17:23:00,80.972,80.972,80.959,80.964,11200000.0
2006-12-13 17:24:00,80.938,80.938,80.915,80.916,12800000.0
2006-12-13 17:25:00,80.912,80.923,80.912,80.923,17000000.0
2006-12-13 17:26:00,80.918,80.918,80.906,80.906,12800000.0
2006-12-13 17:27:00,80.918,80.919,80.908,80.917,46400000.0
2006-12-13 17:28:00,80.925,80.932,80.921,80.928,12800000.0
2006-12-13 17:29:00,80.936,80.936,80.918,80.935,27200000.0
2006-12-13 17:30:00,80.937,80.949,80.935,80.939,17600000.0
2006-12-13 17:31:00,80.953,80.953,80.933,80.933,88000000.0
2006-12-13 17:32:00,80.94,80.941,80.91,80.91,52800000.0
2006-12-13 17:33:00,80.909,80.917,80.895,80.895,36800000.0
2006-12-13 17:34:00,80.879,80.896,80.879,80.885,64400000.0
2006-12-13 17:35:00,80.879,80.893,80.878,80.886,43200000.0
2006-12-13 17:36:00,80.889,80.903,80.889,80.892,33600000.0
2006-12-13 17:37:00,80.906,80.915,80.902,80.907,16000000.0
2006-12-13 17:38:00,80.911,80.915,80.907,80.914,35200000.0
2006-12-13 17:40:00,80.911,80.915,80.907,80.909,75200000.0
2006-12-13 17:41:00,80.908,80.908,80.895,80.895,12800000.0
2006-12-13 17:42:00,80.902,80.902,80.896,80.897,9600000.0
2006-12-13 17:43:00,80.898,80.91,80.894,80.91,17600000.0
2006-12-13 17:44:00,80.908,80.912,80.903,80.911,30400000.0
2006-12-13 17:45:00,80.904,80.904,80.884,80.884,30400000.0
2006-12-13 17:46:00,80.887,80.904,80.887,80.892,41600000.0
2006-12-13 17:47:00,80.911,80.925,80.911,80.921,57600000.0
2006-12-13 17:48:00,80.934,80.943,80.93,80.938,57000000.0
2006-12-13 17:49:00,80.932,80.932,80.912,80.918,46400000.0
2006-12-13 17:50:00,80.916,80.933,80.916,80.933,8000000.0
2006-12-13 17:51:00,80.918,80.925,80.918,80.925,49000000.0
2006-12-13 17:52:00,80.926,80.953,80.926,80.944,43200000.0
2006-12-13 17:53:00,80.927,80.927,80.91,80.91,33600000.0
2006-12-13 17:54:00,80.905,80.936,80.905,80.925,38400000.0
2006-12-13 17:55:00,80.927,80.949,80.927,80.946,40000000.0
2006-12-13 17:56:00,80.949,80.958,80.947,80.948,44800000.0
2006-12-13 17:57:00,80.944,80.947,80.936,80.947,36800000.0
2006-12-13 17:58:00,80.967,80.967,80.948,80.952,17600000.0
2006-12-13 17:59:00,80.943,80.943,80.927,80.943,61800000.0
2006-12-13 18:00:00,80.939,80.946,80.931,80.946,51200000.0
2006-12-13 18:01:00,80.945,80.945,80.935,80.935,32000000.0
2006-12-13 18:02:00,80.939,80.939,80.93,80.93,24000000.0
2006-12-13 18:03:00,80.92,80.928,80.911,80.911,37200000.0
2006-12-13 18:04:00,80.905,80.924,80.905,80.91,33600000.0
2006-12-13 18:05:00,80.921,80.928,80.913,80.913,12800000.0
2006-12-13 18:06:00,80.916,80.94,80.916,80.94,30400000.0
2006-12-13 18:07:00,80.929,80.929,80.889,80.913,11200000.0
2006-12-13 18:08:00,80.907,80.91,80.895,80.897,84800000.0
2006-12-13 18:09:00,80.894,80.903,80.89,80.903,33600000.0
2006-12-13 18:10:00,80.898,80.898,80.855,80.856,16000000.0
2006-12-13 18:11:00,80.88,80.88,80.859,80.859,12800000.0
2006-12-13 18:12:00,80.852,80.86,80.852,80.856,12800000.0
2006-12-13 18:13:00,80.85,80.855,80.849,80.854,27200000.0
2006-12-13 18:14:00,80.848,80.849,80.831,80.831,19200000.0
2006-12-13 18:15:00,80.833,80.856,80.832,80.852,30800000.0
2006-12-13 18:16:00,80.859,80.859,80.831,80.838,56000000.0
2006-12-13 18:17:00,80.848,80.855,80.844,80.847,43200000.0
2006-12-13 18:18:00,80.861,80.861,80.853,80.853,30400000.0
2006-12-13 18:19:00,80.842,80.849,80.838,80.838,46400000.0
2006-12-13 18:20:00,80.852,80.87,80.852,80.87,43200000.0
2006-12-13 18:21:00,80.885,80.885,80.87,80.874,12800000.0
2006-12-13 18:22:00,80.882,80.882,80.874,80.88,33600000.0
2006-12-13 18:23:00,80.894,80.894,80.872,80.88,46400000.0
2006-12-13 18:24:00,80.893,80.898,80.889,80.893,52200000.0
2006-12-13 18:25:00,80.882,80.882,80.86,80.869,33600000.0
2006-12-13 18:26:00,80.854,80.878,80.854,80.867,12800000.0
2006-12-13 18:27:00,80.874,80.886,80.866,80.886,33600000.0
2006-12-13 18:28:00,80.889,80.893,80.886,80.886,12800000.0
2006-12-13 18:29:00,80.884,80.886,80.879,80.881,25600000.0
2006-12-13 18:30:00,80.897,80.913,80.897,80.911,36800000.0
2006-12-13 18:31:00,80.924,80.936,80.919,80.936,11200000.0
2006-12-13 18:32:00,80.933,80.936,80.927,80.929,70400000.0
2006-12-13 18:33:00,80.922,80.929,80.922,80.929,32000000.0
2006-12-13 18:34:00,80.93,80.943,80.93,80.943,19200000.0
2006-12-13 18:35:00,80.94,80.955,80.938,80.946,43200000.0
2006-12-13 18:36:00,80.965,80.975,80.958,80.967,16000000.0
2006-12-13 18:37:00,80.951,80.963,80.95,80.958,36800000.0
2006-12-13 18:38:00,80.973,80.99,80.973,80.984,49600000.0
2006-12-13 18:39:00,80.997,81.001,80.992,80.998,76800000.0
2006-12-13 18:40:00,81.011,81.016,81.006,81.014,65000000.0
2006-12-13 18:41:00,81.016,81.026,81.001,81.001,72000000.0
2006-12-13 18:42:00,81.014,81.027,81.007,81.027,78400000.0
2006-12-13 18:43:00,81.037,81.043,81.037,81.038,49600000.0
2006-12-13 18:44:00,81.037,81.042,81.036,81.037,30400000.0
2006-12-13 18:46:00,81.024,81.026,81.01,81.013,12800000.0
2006-12-13 18:47:00,81.0,81.008,81.0,81.006,14400000.0
2006-12-13 18:48:00,80.997,80.997,80.989,80.991,28800000.0
2006-12-13 18:49:00,80.983,80.995,80.983,80.987,24000000.0
2006-12-13 18:50:00,80.988,80.988,80.975,80.975,46400000.0
2006-12-13 18:51:00,80.991,81.005,80.99,80.998,12800000.0
2006-12-13 18:52:00,80.982,80.988,80.968,80.968,19200000.0
2006-12-13 18:53:00,80.966,80.976,80.965,80.966,30400000.0
2006-12-13 18:54:00,80.988,81.003,80.987,80.998,19200000.0
2006-12-13 18:55:00,80.997,81.002,80.979,81.002,22400000.0
2006-12-13 18:56:00,81.004,81.004,80.985,80.992,16000000.0
2006-12-13 18:58:00,81.009,81.028,81.009,81.028,30800000.0
2006-12-13 18:59:00,81.031,81.036,81.028,81.036,32000000.0
2006-12-13 19:00:00,81.03,81.03,80.999,80.999,14400000.0
2006-12-13 19:01:00,81.021,81.028,81.021,81.026,11200000.0
2006-12-13 19:02:00,81.022,81.026,81.013,81.013,43200000.0
2006-12-13 19:03:00,81.015,81.015,81.006,81.008,14400000.0
2006-12-13 19:04:00,81.035,81.035,81.022,81.03,14400000.0
2006-12-13 19:05:00,81.046,81.056,81.046,81.051,17600000.0
2006-12-13 19:06:00,81.051,81.051,81.037,81.045,56000000.0
2006-12-13 19:07:00,81.028,81.034,81.026,81.034,35200000.0
2006-12-13 19:08:00,81.032,81.064,81.032,81.064,22400000.0
2006-12-13 19:09:00,81.048,81.052,81.016,81.024,12800000.0
2006-12-13 19:10:00,81.01,81.012,81.001,81.012,17600000.0
2006-12-13 19:11:00,81.016,81.019,81.016,81.017,17600000.0
2006-12-13 19:12:00,81.017,81.024,81.011,81.011,23400000.0
2006-12-13 19:13:00,81.009,81.033,81.009,81.033,16000000.0
2006-12-13 19:14:00,81.039,81.039,81.018,81.018,12800000.0
2006-12-13 19:15:00,81.01,81.025,81.01,81.021,16000000.0
2006-12-13 19:16:00,81.059,81.074,81.049,81.058,12800000.0
2006-12-13 19:17:00,81.055,81.056,81.047,81.056,14400000.0
2006-12-13 19:18:00,81.056,81.085,81.056,81.085,32000000.0
2006-12-13 19:19:00,81.09,81.095,81.064,81.064,11200000.0
2006-12-13 19:20:00,81.06,81.066,81.049,81.066,14400000.0
2006-12-13 19:24:00,81.077,81.088,81.077,81.084,47800000.0
2006-12-13 19:25:00,81.078,81.088,81.078,81.088,12800000.0
2006-12-13 19:26:00,81.083,81.089,81.08,81.082,41000000.0
2006-12-13 19:27:00,81.08,81.08,81.066,81.066,14400000.0
2006-12-13 19:28:00,81.069,81.069,81.052,81.054,12800000.0
2006-12-13 19:29:00,81.042,81.057,81.042,81.05,12800000.0
2006-12-13 19:31:00,81.049,81.049,81.023,81.023,10600000.0
2006-12-13 19:32:00,81.02,81.026,81.016,81.021,11200000.0
2006-12-13 19:33:00,81.037,81.037,81.027,81.031,12800000.0
2006-12-13 19:34:00,81.029,81.035,81.019,81.035,12800000.0
2006-12-13 19:35:00,81.063,81.069,81.053,81.055,17600000.0
2006-12-13 19:36:00,81.051,81.079,81.051,81.068,16000000.0
2006-12-13 19:37:00,81.059,81.069,81.059,81.069,11200000.0
2006-12-13 19:38:00,81.081,81.088,81.081,81.086,11200000.0
2006-12-13 19:39:00,81.074,81.085,81.074,81.083,12800000.0
2006-12-13 19:40:00,81.061,81.071,81.061,81.061,11200000.0
2006-12-13 19:41:00,81.053,81.059,81.046,81.059,11200000.0
2006-12-13 19:42:00,81.059,81.065,81.059,81.059,11200000.0
2006-12-13 19:43:00,81.055,81.068,81.055,81.068,11200000.0
2006-12-13 19:44:00,81.079,81.079,81.068,81.077,11200000.0
2006-12-13 19:45:00,81.079,81.081,81.066,81.081,16000000.0
2006-12-13 19:46:00,81.075,81.082,81.075,81.077,8000000.0
2006-12-13 19:47:00,81.068,81.077,81.065,81.077,10000000.0
2006-12-13 19:48:00,81.078,81.085,81.072,81.08,12800000.0
2006-12-13 19:49:00,81.083,81.093,81.083,81.087,30400000.0
2006-12-13 19:50:00,81.086,81.091,81.086,81.086,12800000.0
2006-12-13 19:51:00,81.091,81.101,81.09,81.099,12800000.0
2006-12-13 19:52:00,81.075,81.094,81.069,81.093,16000000.0
2006-12-13 19:53:00,81.113,81.146,81.113,81.146,11200000.0
2006-12-13 19:54:00,81.149,81.149,81.126,81.126,12800000.0
2006-12-13 19:55:00,81.124,81.124,81.115,81.116,11200000.0
2006-12-13 19:56:00,81.109,81.112,81.098,81.103,16000000.0
2006-12-13 19:57:00,81.121,81.129,81.119,81.129,12800000.0
2006-12-13 19:58:00,81.131,81.131,81.121,81.122,11200000.0
2006-12-13 19:59:00,81.086,81.086,81.07,81.08,9600000.0
2006-12-13 20:00:00,81.081,81.084,81.072,81.084,17600000.0
2006-12-13 20:01:00,81.086,81.087,81.078,81.085,12800000.0
2006-12-13 20:02:00,81.087,81.106,81.087,81.106,17600000.0
2006-12-13 20:03:00,81.106,81.11,81.1,81.11,16000000.0
2006-12-13 20:04:00,81.11,81.125,81.11,81.121,29800000.0
2006-12-13 20:05:00,81.125,81.125,81.074,81.074,12800000.0
2006-12-13 20:06:00,81.066,81.076,81.063,81.073,11200000.0
2006-12-13 20:07:00,81.062,81.08,81.057,81.057,17600000.0
2006-12-13 20:08:00,81.089,81.102,81.083,81.089,38400000.0
2006-12-13 20:09:00,81.102,81.104,81.095,81.095,11200000.0
2006-12-13 20:10:00,81.074,81.088,81.071,81.071,14400000.0
2006-12-13 20:11:00,81.046,81.046,81.024,81.026,11200000.0
2006-12-13 20:12:00,81.036,81.045,81.028,81.028,11200000.0
2006-12-13 20:13:00,81.025,81.031,81.023,81.031,11200000.0
2006-12-13 20:14:00,81.031,81.045,80.977,81.045,14400000.0
2006-12-13 20:16:00,81.051,81.057,81.049,81.052,28800000.0
2006-12-13 20:17:00,81.054,81.054,81.028,81.04,33600000.0
2006-12-13 20:18:00,81.058,81.058,81.046,81.05,11200000.0
2006-12-13 20:20:00,81.035,81.038,81.028,81.03,19200000.0
2006-12-13 20:21:00,81.038,81.056,81.036,81.053,12800000.0
2006-12-13 20:22:00,81.047,81.059,81.047,81.049,14400000.0
2006-12-13 20:23:00,81.051,81.059,81.047,81.047,12800000.0
2006-12-13 20:24:00,81.05,81.05,81.031,81.031,16000000.0
2006-12-13 20:25:00,81.028,81.059,81.028,81.059,11200000.0
2006-12-13 20:26:00,81.072,81.072,81.062,81.062,16000000.0
2006-12-13 20:29:00,81.055,81.066,81.054,81.054,12800000.0
2006-12-13 20:30:00,81.054,81.061,81.05,81.058,26600000.0
2006-12-13 20:31:00,81.06,81.062,81.055,81.062,11200000.0
2006-12-13 20:32:00,81.058,81.058,81.052,81.052,3200000.0
2006-12-13 20:33:00,81.049,81.05,81.038,81.047,12200000.0
2006-12-13 20:35:00,81.039,81.049,81.031,81.049,11200000.0
2006-12-13 20:36:00,81.042,81.052,81.039,81.043,16000000.0
2006-12-13 20:37:00,81.045,81.063,81.045,81.063,8000000.0
2006-12-13 20:39:00,81.068,81.068,81.057,81.057,11200000.0
2006-12-13 20:40:00,81.054,81.054,81.04,81.054,11200000.0
2006-12-13 20:41:00,81.059,81.061,81.051,81.051,14800000.0
2006-12-13 20:42:00,81.056,81.057,81.048,81.049,11200000.0
2006-12-13 20:43:00,81.054,81.062,81.049,81.049,14400000.0
2006-12-13 20:44:00,81.057,81.064,81.057,81.057,11200000.0
2006-12-13 20:45:00,81.06,81.063,81.052,81.06,12800000.0
2006-12-13 20:46:00,81.063,81.073,81.062,81.068,14400000.0
2006-12-13 20:47:00,81.069,81.069,81.059,81.068,12800000.0
2006-12-13 20:49:00,81.073,81.074,81.066,81.072,8000000.0
2006-12-13 20:50:00,81.074,81.079,81.058,81.079,14400000.0
2006-12-13 20:51:00,81.079,81.083,81.072,81.082,28800000.0
2006-12-13 20:52:00,81.074,81.074,81.053,81.062,11200000.0
2006-12-13 20:54:00,81.08,81.08,81.074,81.077,14400000.0
2006-12-13 20:55:00,81.085,81.095,81.066,81.095,11200000.0
2006-12-13 20:56:00,81.096,81.096,81.078,81.078,8000000.0
2006-12-13 20:57:00,81.076,81.098,81.076,81.098,12800000.0
2006-12-13 20:58:00,81.091,81.091,81.08,81.086,11200000.0
2006-12-13 20:59:00,81.081,81.092,81.078,81.092,11200000.0
2006-12-13 21:00:00,81.103,81.111,81.099,81.111,17600000.0
2006-12-13 21:01:00,81.109,81.109,81.1,81.106,11200000.0
2006-12-13 21:02:00,81.102,81.109,81.099,81.099,16000000.0
2006-12-13 21:04:00,81.099,81.099,81.083,81.086,15400000.0
2006-12-13 21:05:00,81.081,81.091,81.07,81.091,12800000.0
2006-12-13 21:06:00,81.086,81.098,81.086,81.089,12800000.0
2006-12-13 21:08:00,81.109,81.113,81.104,81.113,16000000.0
2006-12-13 21:09:00,81.094,81.112,81.094,81.101,8000000.0
2006-12-13 21:10:00,81.109,81.111,81.106,81.111,8000000.0
2006-12-13 21:11:00,81.108,81.116,81.095,81.112,12800000.0
2006-12-13 21:12:00,81.109,81.118,81.109,81.112,12800000.0
2006-12-13 21:13:00,81.11,81.118,81.097,81.101,16000000.0
2006-12-13 21:14:00,81.105,81.11,81.095,81.11,12800000.0
2006-12-13 21:15:00,81.105,81.11,81.105,81.109,14400000.0
2006-12-13 21:16:00,81.108,81.108,81.08,81.08,9600000.0
2006-12-13 21:17:00,81.079,81.084,81.075,81.075,12800000.0
2006-12-13 21:18:00,81.075,81.075,80.982,81.068,12800000.0
2006-12-13 21:19:00,81.068,81.082,81.061,81.081,17600000.0
2006-12-13 21:20:00,81.066,81.091,81.066,81.09,14400000.0
2006-12-13 21:22:00,81.097,81.097,81.083,81.083,12800000.0
2006-12-13 21:24:00,81.087,81.096,81.079,81.082,11200000.0
2006-12-13 21:25:00,81.093,81.103,81.093,81.098,11200000.0
2006-12-13 21:27:00,81.096,81.096,81.089,81.089,6400000.0
2006-12-13 21:28:00,81.08,81.087,81.068,81.068,10600000.0
2006-12-13 21:30:00,81.064,81.064,81.05,81.053,12800000.0
2006-12-13 21:31:00,81.054,81.07,81.054,81.07,10600000.0
2006-12-13 21:32:00,81.081,81.081,81.068,81.074,14400000.0
2006-12-13 21:33:00,81.061,81.066,81.049,81.049,11200000.0
2006-12-13 21:34:00,81.049,81.056,81.043,81.048,17600000.0
2006-12-13 21:35:00,81.053,81.053,81.039,81.039,12200000.0
2006-12-13 21:36:00,81.029,81.046,81.029,81.036,9600000.0
2006-12-13 21:37:00,81.02,81.04,81.02,81.04,16000000.0
2006-12-13 21:38:00,81.046,81.08,80.966,80.966,12800000.0
2006-12-13 21:40:00,81.045,81.048,81.037,81.048,11200000.0
2006-12-13 21:41:00,81.05,81.05,81.035,81.035,12800000.0
2006-12-13 21:42:00,81.048,81.056,81.034,81.056,14400000.0
2006-12-13 21:43:00,81.053,81.062,81.053,81.061,14400000.0
2006-12-13 21:44:00,81.06,81.069,81.055,81.058,12800000.0
2006-12-13 21:45:00,81.062,81.073,81.061,81.068,17600000.0
2006-12-13 21:46:00,81.078,81.078,81.062,81.069,14400000.0
2006-12-13 21:47:00,81.065,81.083,81.065,81.083,11200000.0
2006-12-13 21:48:00,81.077,81.077,81.061,81.074,16000000.0
2006-12-13 21:49:00,81.069,81.078,81.069,81.075,11200000.0
2006-12-13 21:50:00,81.07,81.07,81.047,81.054,12800000.0
2006-12-13 21:51:00,81.063,81.071,81.063,81.065,17600000.0
2006-12-13 21:52:00,81.068,81.068,81.062,81.062,3200000.0
2006-12-13 21:53:00,81.065,81.065,81.055,81.055,11200000.0
2006-12-13 21:54:00,81.069,81.072,81.062,81.062,11200000.0
2006-12-13 21:55:00,81.048,81.048,81.017,81.017,11200000.0
2006-12-13 21:56:00,81.011,81.011,80.985,80.995,12800000.0
2006-12-13 21:57:00,80.997,81.006,80.997,81.004,17600000.0
2006-12-13 21:58:00,80.998,81.001,80.991,80.993,17600000.0
2006-12-13 21:59:00,81.024,81.024,81.015,81.016,12800000.0
2006-12-13 22:00:00,81.047,81.062,81.047,81.06,17600000.0
2006-12-13 22:01:00,81.066,81.066,81.036,81.036,11200000.0
2006-12-13 22:03:00,81.024,81.041,81.024,81.041,17600000.0
2006-12-13 22:04:00,81.051,81.061,81.051,81.059,16000000.0
2006-12-13 22:05:00,81.062,81.074,81.062,81.065,10600000.0
2006-12-13 22:06:00,81.09,81.09,81.077,81.086,9600000.0
2006-12-13 22:07:00,81.074,81.077,81.069,81.077,16000000.0
2006-12-13 22:08:00,81.1,81.107,81.085,81.101,16000000.0
2006-12-13 22:09:00,81.086,81.099,81.079,81.099,12800000.0
2006-12-13 22:10:00,81.103,81.112,81.103,81.11,12200000.0
2006-12-13 22:11:00,81.12,81.123,81.109,81.109,14400000.0
2006-12-13 22:12:00,81.119,81.125,81.119,81.119,12200000.0
2006-12-13 22:13:00,81.107,81.127,81.107,81.121,12800000.0
2006-12-13 22:14:00,81.126,81.135,81.124,81.131,12800000.0
2006-12-13 22:15:00,81.125,81.125,81.111,81.114,14400000.0
2006-12-13 22:16:00,81.116,81.131,81.116,81.124,12800000.0
2006-12-13 22:17:00,81.106,81.115,81.106,81.109,12800000.0
2006-12-13 22:18:00,81.091,81.095,81.088,81.088,16000000.0
2006-12-13 22:19:00,81.09,81.108,81.09,81.097,13800000.0
2006-12-13 22:20:00,81.091,81.107,81.089,81.104,12800000.0
2006-12-13 22:21:00,81.094,81.098,81.092,81.094,17600000.0
2006-12-13 22:22:00,81.1,81.1,81.077,81.077,6400000.0
2006-12-13 22:23:00,81.048,81.054,81.035,81.054,12800000.0
2006-12-13 22:24:00,81.059,81.082,81.059,81.082,11200000.0
2006-12-13 22:26:00,81.083,81.093,81.083,81.085,17600000.0
2006-12-13 22:27:00,81.081,81.081,81.066,81.075,12800000.0
2006-12-13 22:28:00,81.072,81.081,81.067,81.067,12200000.0
2006-12-13 22:29:00,81.063,81.075,81.063,81.07,16000000.0
2006-12-13 22:32:00,81.075,81.081,81.018,81.078,11200000.0
2006-12-13 22:33:00,81.072,81.072,81.054,81.061,11200000.0
2006-12-13 22:34:00,81.062,81.062,81.038,81.038,11200000.0
2006-12-13 22:35:00,81.057,81.059,81.046,81.05,12800000.0
2006-12-13 22:36:00,81.052,81.066,81.049,81.066,17600000.0
2006-12-13 22:37:00,81.054,81.054,81.032,81.032,25000000.0
2006-12-13 22:38:00,81.048,81.048,81.036,81.047,17600000.0
2006-12-13 22:41:00,81.051,81.063,81.049,81.063,11200000.0
2006-12-13 22:42:00,81.067,81.075,81.065,81.065,17600000.0
2006-12-13 22:43:00,81.07,81.079,81.061,81.068,16000000.0
2006-12-13 22:44:00,81.062,81.063,81.054,81.062,12800000.0
2006-12-13 22:45:00,81.059,81.066,81.054,81.059,16000000.0
2006-12-13 22:46:00,81.056,81.061,81.046,81.059,11200000.0
2006-12-13 22:47:00,81.068,81.075,81.065,81.066,17600000.0
2006-12-13 22:48:00,81.074,81.075,81.062,81.062,8000000.0
2006-12-13 22:49:00,81.061,81.083,81.061,81.083,12800000.0
2006-12-13 22:50:00,81.097,81.097,81.081,81.088,11200000.0
2006-12-13 22:51:00,81.094,81.095,81.083,81.083,11200000.0
2006-12-13 22:52:00,81.076,81.087,81.076,81.085,11200000.0
2006-12-13 22:53:00,81.082,81.085,81.078,81.08,11200000.0
2006-12-13 22:54:00,81.069,81.077,81.062,81.077,11200000.0
2006-12-13 22:55:00,81.057,81.073,81.057,81.069,12200000.0
2006-12-13 22:57:00,81.077,81.084,81.076,81.077,17600000.0
2006-12-13 22:58:00,81.081,81.086,81.077,81.077,8000000.0
2006-12-13 22:59:00,81.057,81.057,81.029,81.029,17600000.0
2006-12-13 23:00:00,81.046,81.067,81.046,81.067,9600000.0
2006-12-13 23:01:00,81.058,81.058,81.028,81.028,14400000.0
2006-12-13 23:02:00,81.027,81.039,81.016,81.019,17600000.0
2006-12-13 23:03:00,81.011,81.044,81.011,81.032,16000000.0
2006-12-13 23:05:00,81.037,81.044,81.033,81.033,33600000.0
2006-12-13 23:06:00,81.042,81.061,81.042,81.061,12800000.0
2006-12-13 23:07:00,81.069,81.073,81.066,81.073,12800000.0
2006-12-13 23:08:00,81.083,81.095,81.082,81.095,11200000.0
2006-12-13 23:09:00,81.064,81.169,81.064,81.094,18000000.0
2006-12-13 23:10:00,81.11,81.111,81.102,81.111,12800000.0
2006-12-13 23:11:00,81.124,81.124,81.115,81.12,11200000.0
2006-12-13 23:12:00,81.132,81.14,81.129,81.129,16000000.0
2006-12-13 23:13:00,81.14,81.151,81.14,81.143,12800000.0
2006-12-13 23:15:00,81.164,81.18,81.164,81.18,11200000.0
2006-12-13 23:16:00,81.18,81.18,81.163,81.171,12800000.0
2006-12-13 23:17:00,81.176,81.181,81.173,81.173,11200000.0
2006-12-13 23:18:00,81.169,81.177,81.163,81.168,11200000.0
2006-12-13 23:19:00,81.176,81.184,81.171,81.171,12200000.0
2006-12-13 23:20:00,81.175,81.184,81.167,81.184,14400000.0
2006-12-13 23:21:00,81.172,81.189,81.172,81.183,16000000.0
2006-12-13 23:22:00,81.173,81.175,81.169,81.172,12800000.0
2006-12-13 23:23:00,81.179,81.189,81.179,81.188,12800000.0
2006-12-13 23:24:00,81.184,81.191,81.178,81.183,11200000.0
2006-12-13 23:25:00,81.178,81.181,81.16,81.16,16000000.0
2006-12-13 23:27:00,81.161,81.164,81.149,81.164,17600000.0
2006-12-13 23:28:00,81.175,81.185,81.175,81.185,12800000.0
2006-12-13 23:29:00,81.177,81.179,81.118,81.153,11200000.0
2006-12-13 23:30:00,81.155,81.16,81.146,81.16,14400000.0
2006-12-13 23:31:00,81.163,81.163,81.153,81.158,12800000.0
2006-12-13 23:32:00,81.16,81.172,81.16,81.17,17600000.0
2006-12-13 23:33:00,81.172,81.177,81.167,81.167,12800000.0
2006-12-13 23:35:00,81.18,81.186,81.17,81.186,16000000.0
2006-12-13 23:37:00,81.185,81.185,81.16,81.16,12800000.0
2006-12-13 23:38:00,81.168,81.196,81.168,81.196,11200000.0
2006-12-13 23:40:00,81.224,81.224,81.201,81.206,35200000.0
2006-12-13 23:41:00,81.212,81.212,81.194,81.195,13200000.0
2006-12-13 23:42:00,81.204,81.209,81.199,81.199,8000000.0
2006-12-13 23:43:00,81.197,81.201,81.179,81.179,11200000.0
2006-12-13 23:44:00,81.167,81.167,81.148,81.148,16000000.0
2006-12-13 23:45:00,81.19,81.318,81.19,81.318,11200000.0
2006-12-13 23:46:00,81.32,81.323,81.299,81.317,17000000.0
2006-12-13 23:47:00,81.32,81.32,81.306,81.313,12800000.0
2006-12-13 23:48:00,81.308,81.317,81.239,81.296,8000000.0
2006-12-13 23:49:00,81.273,81.284,81.267,81.284,12800000.0
2006-12-13 23:50:00,81.283,81.289,81.276,81.289,11200000.0
2006-12-13 23:51:00,81.285,81.285,81.264,81.28,12800000.0
2006-12-13 23:52:00,81.275,81.284,81.269,81.284,12800000.0
2006-12-13 23:53:00,81.275,81.289,81.275,81.289,11200000.0
2006-12-13 23:55:00,81.282,81.29,81.274,81.274,13800000.0
2006-12-13 23:56:00,81.184,81.288,81.184,81.266,11200000.0
2006-12-13 23:58:00,81.266,81.269,81.246,81.265,11200000.0
2006-12-14 00:00:00,81.269,81.279,81.259,81.259,9600000.0
2006-12-14 00:01:00,81.268,81.268,81.254,81.267,12800000.0
2006-12-14 00:02:00,81.279,81.279,81.266,81.271,12800000.0
2006-12-14 00:03:00,81.283,81.293,81.283,81.293,11200000.0
2006-12-14 00:04:00,81.285,81.305,81.285,81.299,11200000.0
2006-12-14 00:05:00,81.274,81.282,81.261,81.279,11200000.0
2006-12-14 00:06:00,81.303,81.304,81.29,81.29,11200000.0
2006-12-14 00:07:00,81.287,81.288,81.275,81.275,8000000.0
2006-12-14 00:08:00,81.277,81.281,81.26,81.278,12800000.0
2006-12-14 00:09:00,81.278,81.278,81.263,81.267,11200000.0
2006-12-14 00:10:00,81.265,81.271,81.261,81.271,12800000.0
2006-12-14 00:11:00,81.277,81.279,81.265,81.271,12800000.0
2006-12-14 00:12:00,81.282,81.282,81.266,81.271,7400000.0
2006-12-14 00:13:00,81.268,81.268,81.256,81.256,11200000.0
2006-12-14 00:14:00,81.267,81.271,81.257,81.27,14400000.0
2006-12-14 00:15:00,81.283,81.283,81.261,81.273,14400000.0
2006-12-14 00:16:00,81.261,81.261,81.239,81.239,14400000.0
2006-12-14 00:17:00,81.266,81.282,81.266,81.277,16000000.0
2006-12-14 00:18:00,81.279,81.281,81.274,81.277,9600000.0
2006-12-14 00:19:00,81.274,81.293,81.274,81.286,12800000.0
2006-12-14 00:20:00,81.275,81.275,81.265,81.265,17600000.0
2006-12-14 00:21:00,81.277,81.292,81.275,81.292,12800000.0
2006-12-14 00:22:00,81.303,81.317,81.297,81.298,17600000.0
2006-12-14 00:23:00,81.295,81.295,81.282,81.283,12800000.0
2006-12-14 00:24:00,81.298,81.302,81.286,81.302,14400000.0
2006-12-14 00:25:00,81.302,81.302,81.287,81.287,11200000.0
2006-12-14 00:26:00,81.282,81.294,81.278,81.293,12800000.0
2006-12-14 00:27:00,81.29,81.294,81.287,81.288,12800000.0
2006-12-14 00:29:00,81.29,81.294,81.286,81.286,8000000.0
2006-12-14 00:30:00,81.28,81.287,81.28,81.287,8000000.0
2006-12-14 00:31:00,81.286,81.291,81.286,81.291,12800000.0
2006-12-14 00:32:00,81.28,81.3,81.279,81.3,12800000.0
2006-12-14 00:33:00,81.291,81.304,81.289,81.304,12800000.0
2006-12-14 00:34:00,81.308,81.309,81.296,81.298,19200000.0
2006-12-14 00:35:00,81.304,81.316,81.304,81.307,12800000.0
2006-12-14 00:36:00,81.314,81.337,81.314,81.337,12800000.0
2006-12-14 00:37:00,81.323,81.327,81.314,81.314,12800000.0
2006-12-14 00:38:00,81.308,81.314,81.295,81.295,12800000.0
2006-12-14 00:39:00,81.28,81.318,81.28,81.317,17600000.0
2006-12-14 00:40:00,81.325,81.325,81.315,81.319,8000000.0
2006-12-14 00:41:00,81.308,81.328,81.308,81.328,15400000.0
2006-12-14 00:43:00,81.309,81.348,81.309,81.348,16000000.0
2006-12-14 00:44:00,81.348,81.381,81.341,81.381,17600000.0
2006-12-14 00:45:00,81.388,81.39,81.374,81.374,12800000.0
2006-12-14 00:46:00,81.355,81.367,81.355,81.357,14400000.0
2006-12-14 00:47:00,81.368,81.372,81.361,81.365,12800000.0
2006-12-14 00:48:00,81.358,81.358,81.325,81.342,12800000.0
2006-12-14 00:49:00,81.363,81.37,81.359,81.359,11200000.0
2006-12-14 00:51:00,81.381,81.381,81.351,81.379,11200000.0
2006-12-14 00:52:00,81.366,81.378,81.366,81.37,11200000.0
2006-12-14 00:53:00,81.376,81.392,81.376,81.382,11200000.0
2006-12-14 00:54:00,81.402,81.42,81.402,81.405,17600000.0
2006-12-14 00:55:00,81.394,81.408,81.389,81.389,12800000.0
2006-12-14 00:56:00,81.39,81.395,81.375,81.395,12800000.0
2006-12-14 00:57:00,81.403,81.411,81.4,81.4,12800000.0
2006-12-14 00:58:00,81.42,81.42,81.408,81.408,12800000.0
2006-12-14 00:59:00,81.416,81.416,81.398,81.398,11200000.0
2006-12-14 01:00:00,81.384,81.404,81.382,81.404,16000000.0
2006-12-14 01:01:00,81.408,81.412,81.406,81.407,13800000.0
2006-12-14 01:03:00,81.409,81.417,81.406,81.406,11200000.0
2006-12-14 01:04:00,81.404,81.404,81.387,81.389,12800000.0
2006-12-14 01:05:00,81.385,81.395,81.373,81.395,11200000.0
2006-12-14 01:06:00,81.402,81.418,81.348,81.395,12800000.0
2006-12-14 01:07:00,81.4,81.418,81.388,81.418,12200000.0
2006-12-14 01:08:00,81.44,81.448,81.434,81.434,16000000.0
2006-12-14 01:09:00,81.429,81.435,81.427,81.433,17600000.0
2006-12-14 01:10:00,81.427,81.437,81.42,81.426,16000000.0
2006-12-14 01:11:00,81.41,81.416,81.403,81.416,11200000.0
2006-12-14 01:12:00,81.414,81.421,81.412,81.412,16000000.0
2006-12-14 01:14:00,81.416,81.421,81.415,81.418,16000000.0
2006-12-14 01:16:00,81.413,81.413,81.406,81.406,25600000.0
2006-12-14 01:18:00,81.419,81.419,81.405,81.405,12800000.0
2006-12-14 01:20:00,81.414,81.422,81.414,81.421,11200000.0
2006-12-14 01:21:00,81.426,81.426,81.415,81.415,12800000.0
2006-12-14 01:23:00,81.43,81.439,81.426,81.426,10600000.0
2006-12-14 01:24:00,81.424,81.424,81.41,81.41,12800000.0
2006-12-14 01:25:00,81.4,81.414,81.395,81.408,12800000.0
2006-12-14 01:26:00,81.42,81.427,81.416,81.427,11200000.0
2006-12-14 01:27:00,81.435,81.441,81.433,81.435,12800000.0
2006-12-14 01:28:00,81.415,81.424,81.415,81.422,17600000.0
2006-12-14 01:29:00,81.418,81.42,81.401,81.414,17600000.0
2006-12-14 01:30:00,81.421,81.421,81.406,81.406,11200000.0
2006-12-14 01:31:00,81.415,81.44,81.415,81.44,11200000.0
2006-12-14 01:32:00,81.446,81.46,81.44,81.46,12800000.0
2006-12-14 01:33:00,81.462,81.475,81.457,81.47,10600000.0
2006-12-14 01:34:00,81.459,81.459,81.444,81.444,24000000.0
2006-12-14 01:35:00,81.445,81.445,81.431,81.438,14400000.0
2006-12-14 01:37:00,81.447,81.448,81.435,81.438,14400000.0
2006-12-14 01:39:00,81.446,81.447,81.439,81.44,14400000.0
2006-12-14 01:40:00,81.435,81.435,81.417,81.43,11200000.0
2006-12-14 01:41:00,81.431,81.443,81.429,81.443,12800000.0
2006-12-14 01:42:00,81.451,81.458,81.451,81.457,11200000.0
2006-12-14 01:43:00,81.458,81.471,81.458,81.471,11200000.0
2006-12-14 01:44:00,81.486,81.492,81.486,81.488,12800000.0
2006-12-14 01:45:00,81.487,81.487,81.471,81.472,16000000.0
2006-12-14 01:46:00,81.476,81.489,81.474,81.486,16000000.0
2006-12-14 01:47:00,81.479,81.479,81.47,81.471,14400000.0
2006-12-14 01:48:00,81.48,81.488,81.472,81.484,12800000.0
2006-12-14 01:52:00,81.458,81.466,81.454,81.454,20800000.0
2006-12-14 01:53:00,81.444,81.444,81.426,81.428,14400000.0
2006-12-14 01:54:00,81.429,81.429,81.42,81.426,17600000.0
2006-12-14 01:55:00,81.426,81.427,81.419,81.422,12800000.0
2006-12-14 01:56:00,81.423,81.429,81.421,81.429,12800000.0
2006-12-14 01:57:00,81.421,81.421,81.41,81.412,11200000.0
2006-12-14 01:58:00,81.414,81.422,81.413,81.413,11200000.0
2006-12-14 01:59:00,81.399,81.399,81.379,81.379,3200000.0
2006-12-14 02:00:00,81.384,81.389,81.378,81.389,11200000.0
2006-12-14 02:01:00,81.396,81.401,81.391,81.399,17000000.0
2006-12-14 02:02:00,81.406,81.408,81.397,81.407,12800000.0
2006-12-14 02:04:00,81.406,81.413,81.406,81.411,12800000.0
2006-12-14 02:05:00,81.413,81.413,81.404,81.406,12800000.0
2006-12-14 02:06:00,81.41,81.416,81.403,81.403,12800000.0
2006-12-14 02:07:00,81.408,81.42,81.405,81.411,12800000.0
2006-12-14 02:08:00,81.415,81.435,81.415,81.434,17600000.0
2006-12-14 02:09:00,81.437,81.449,81.434,81.449,16000000.0
2006-12-14 02:10:00,81.444,81.455,81.444,81.446,9600000.0
2006-12-14 02:11:00,81.441,81.444,81.433,81.444,12800000.0
2006-12-14 02:12:00,81.435,81.435,81.421,81.421,11200000.0
2006-12-14 02:13:00,81.427,81.437,81.425,81.435,11200000.0
2006-12-14 02:14:00,81.448,81.453,81.442,81.447,11200000.0
2006-12-14 02:15:00,81.45,81.455,81.441,81.45,11200000.0
2006-12-14 02:16:00,81.453,81.454,81.392,81.445,9600000.0
2006-12-14 02:17:00,81.448,81.455,81.448,81.455,11200000.0
2006-12-14 02:18:00,81.455,81.457,81.444,81.452,12800000.0
2006-12-14 02:19:00,81.436,81.445,81.43,81.437,12800000.0
2006-12-14 02:20:00,81.426,81.437,81.426,81.437,8000000.0
2006-12-14 02:21:00,81.443,81.452,81.442,81.448,17600000.0
2006-12-14 02:22:00,81.455,81.455,81.446,81.449,12800000.0
2006-12-14 02:23:00,81.439,81.443,81.429,81.429,12800000.0
2006-12-14 02:25:00,81.422,81.426,81.413,81.413,17600000.0
2006-12-14 02:26:00,81.418,81.426,81.408,81.418,17600000.0
2006-12-14 02:27:00,81.42,81.427,81.419,81.426,17600000.0
2006-12-14 02:28:00,81.401,81.406,81.393,81.393,14800000.0
2006-12-14 02:29:00,81.386,81.391,81.381,81.391,11200000.0
2006-12-14 02:30:00,81.398,81.417,81.398,81.417,10600000.0
2006-12-14 02:32:00,81.415,81.415,81.379,81.384,11200000.0
2006-12-14 02:33:00,81.385,81.385,81.373,81.379,11200000.0
2006-12-14 02:34:00,81.384,81.397,81.382,81.385,14400000.0
2006-12-14 02:35:00,81.39,81.416,81.39,81.416,12800000.0
2006-12-14 02:36:00,81.426,81.427,81.418,81.418,12800000.0
2006-12-14 02:38:00,81.435,81.438,81.43,81.438,12800000.0
2006-12-14 02:39:00,81.44,81.446,81.437,81.438,16800000.0
2006-12-14 02:41:00,81.437,81.437,81.431,81.435,11200000.0
2006-12-14 02:42:00,81.438,81.438,81.43,81.43,12800000.0
2006-12-14 02:43:00,81.436,81.447,81.436,81.445,11200000.0
2006-12-14 02:45:00,81.449,81.459,81.449,81.457,11600000.0
2006-12-14 02:46:00,81.463,81.463,81.456,81.46,12800000.0
2006-12-14 02:47:00,81.459,81.466,81.453,81.454,12800000.0
2006-12-14 02:51:00,81.462,81.472,81.452,81.472,11200000.0
2006-12-14 02:52:00,81.469,81.469,81.399,81.454,11200000.0
2006-12-14 02:53:00,81.456,81.466,81.451,81.451,11200000.0
2006-12-14 02:54:00,81.375,81.471,81.375,81.471,11200000.0
2006-12-14 02:56:00,81.478,81.481,81.469,81.469,11200000.0
2006-12-14 02:57:00,81.466,81.471,81.462,81.469,11200000.0
2006-12-14 02:58:00,81.469,81.469,81.441,81.468,8000000.0
2006-12-14 03:00:00,81.447,81.447,81.358,81.358,11200000.0
2006-12-14 03:01:00,81.46,81.467,81.455,81.464,11200000.0
2006-12-14 03:03:00,81.464,81.465,81.454,81.464,13800000.0
2006-12-14 03:05:00,81.468,81.468,81.459,81.462,16000000.0
2006-12-14 03:06:00,81.468,81.471,81.462,81.466,16000000.0
2006-12-14 03:07:00,81.454,81.462,81.446,81.446,14400000.0
2006-12-14 03:08:00,81.445,81.445,81.425,81.437,11200000.0
2006-12-14 03:09:00,81.441,81.45,81.44,81.44,11200000.0
2006-12-14 03:10:00,81.44,81.449,81.44,81.447,16000000.0
2006-12-14 03:12:00,81.447,81.453,81.434,81.434,17600000.0
2006-12-14 03:13:00,81.458,81.463,81.457,81.463,16000000.0
2006-12-14 03:14:00,81.453,81.453,81.441,81.444,11200000.0
2006-12-14 03:15:00,81.443,81.458,81.443,81.457,17600000.0
2006-12-14 03:16:00,81.452,81.461,81.451,81.456,14400000.0
2006-12-14 03:17:00,81.449,81.468,81.448,81.468,11200000.0
2006-12-14 03:18:00,81.468,81.469,81.454,81.459,12800000.0
2006-12-14 03:19:00,81.46,81.466,81.456,81.461,12800000.0
2006-12-14 03:20:00,81.47,81.47,81.46,81.465,12200000.0
2006-12-14 03:21:00,81.467,81.474,81.46,81.474,13800000.0
2006-12-14 03:22:00,81.464,81.465,81.456,81.456,11200000.0
2006-12-14 03:23:00,81.452,81.452,81.431,81.443,9600000.0
2006-12-14 03:24:00,81.44,81.449,81.437,81.449,9600000.0
2006-12-14 03:25:00,81.445,81.45,81.438,81.446,18000000.0
2006-12-14 03:26:00,81.438,81.438,81.414,81.414,12800000.0
2006-12-14 03:27:00,81.418,81.428,81.414,81.427,14800000.0
2006-12-14 03:28:00,81.427,81.427,81.418,81.418,11200000.0
2006-12-14 03:29:00,81.401,81.408,81.396,81.406,12800000.0
2006-12-14 03:30:00,81.41,81.415,81.351,81.413,17600000.0
2006-12-14 03:32:00,81.405,81.41,81.403,81.403,8000000.0
2006-12-14 03:33:00,81.405,81.407,81.402,81.402,11200000.0
2006-12-14 03:34:00,81.403,81.412,81.401,81.406,11600000.0
2006-12-14 03:36:00,81.407,81.407,81.392,81.392,11200000.0
2006-12-14 03:38:00,81.384,81.406,81.384,81.399,12200000.0
2006-12-14 03:40:00,81.393,81.393,81.371,81.374,12800000.0
2006-12-14 03:41:00,81.379,81.395,81.379,81.392,11200000.0
2006-12-14 03:42:00,81.393,81.402,81.392,81.4,12800000.0
2006-12-14 03:43:00,81.406,81.41,81.392,81.406,11200000.0
2006-12-14 03:44:00,81.397,81.406,81.387,81.406,12800000.0
2006-12-14 03:45:00,81.402,81.409,81.399,81.401,11200000.0
2006-12-14 03:46:00,81.401,81.402,81.398,81.402,11200000.0
2006-12-14 03:47:00,81.399,81.399,81.382,81.392,11200000.0
2006-12-14 03:48:00,81.398,81.416,81.397,81.416,11600000.0
2006-12-14 03:49:00,81.418,81.419,81.412,81.412,16000000.0
2006-12-14 03:51:00,81.402,81.402,81.393,81.399,8000000.0
2006-12-14 03:52:00,81.396,81.396,81.374,81.386,14400000.0
2006-12-14 03:53:00,81.39,81.392,81.389,81.392,9600000.0
2006-12-14 03:55:00,81.395,81.4,81.385,81.399,14400000.0
2006-12-14 03:56:00,81.4,81.401,81.386,81.387,12800000.0
2006-12-14 03:58:00,81.392,81.399,81.391,81.395,16000000.0
2006-12-14 03:59:00,81.404,81.413,81.403,81.411,12800000.0
2006-12-14 04:00:00,81.399,81.399,81.378,81.378,14400000.0
2006-12-14 04:01:00,81.379,81.394,81.379,81.394,11200000.0
2006-12-14 04:04:00,81.391,81.401,81.391,81.401,12800000.0
2006-12-14 04:06:00,81.402,81.418,81.402,81.418,14400000.0
2006-12-14 04:07:00,81.427,81.438,81.424,81.424,14400000.0
2006-12-14 04:08:00,81.436,81.436,81.431,81.434,11200000.0
2006-12-14 04:09:00,81.429,81.438,81.426,81.438,11200000.0
2006-12-14 04:10:00,81.445,81.445,81.436,81.445,14400000.0
2006-12-14 04:11:00,81.442,81.442,81.421,81.421,12800000.0
2006-12-14 04:12:00,81.427,81.427,81.418,81.418,8000000.0
2006-12-14 04:13:00,81.424,81.424,81.412,81.422,11200000.0
2006-12-14 04:14:00,81.441,81.444,81.438,81.438,11200000.0
2006-12-14 04:15:00,81.444,81.454,81.444,81.452,12800000.0
2006-12-14 04:17:00,81.429,81.435,81.426,81.435,14400000.0
2006-12-14 04:19:00,81.435,81.438,81.413,81.432,12800000.0
2006-12-14 04:20:00,81.436,81.444,81.35,81.443,11200000.0
2006-12-14 04:22:00,81.425,81.433,81.419,81.429,16000000.0
2006-12-14 04:23:00,81.435,81.446,81.435,81.44,12800000.0
2006-12-14 04:24:00,81.443,81.443,81.432,81.434,12800000.0
2006-12-14 04:25:00,81.437,81.443,81.429,81.439,14400000.0
2006-12-14 04:27:00,81.44,81.442,81.432,81.438,9600000.0
2006-12-14 04:28:00,81.436,81.441,81.428,81.433,11200000.0
2006-12-14 04:29:00,81.43,81.43,81.406,81.408,12200000.0
2006-12-14 04:30:00,81.397,81.411,81.397,81.4,13200000.0
2006-12-14 04:31:00,81.41,81.41,81.397,81.408,12800000.0
2006-12-14 04:32:00,81.401,81.408,81.399,81.408,12800000.0
2006-12-14 04:33:00,81.411,81.417,81.401,81.417,16000000.0
2006-12-14 04:35:00,81.422,81.422,81.412,81.412,12800000.0
2006-12-14 04:36:00,81.409,81.409,81.399,81.399,6800000.0
2006-12-14 04:37:00,81.406,81.412,81.404,81.408,12800000.0
2006-12-14 04:38:00,81.402,81.405,81.397,81.401,9600000.0
2006-12-14 04:39:00,81.4,81.41,81.393,81.407,12800000.0
2006-12-14 04:43:00,81.411,81.419,81.405,81.418,12800000.0
2006-12-14 04:45:00,81.421,81.426,81.421,81.422,12800000.0
2006-12-14 04:46:00,81.414,81.415,81.407,81.412,14400000.0
2006-12-14 04:48:00,81.408,81.42,81.408,81.408,12800000.0
2006-12-14 04:49:00,81.415,81.43,81.415,81.43,11200000.0
2006-12-14 04:50:00,81.446,81.446,81.438,81.44,11200000.0
2006-12-14 04:51:00,81.443,81.447,81.361,81.439,13800000.0
2006-12-14 04:52:00,81.423,81.423,81.407,81.407,11200000.0
2006-12-14 04:53:00,81.406,81.426,81.406,81.426,10000000.0
2006-12-14 04:54:00,81.424,81.441,81.424,81.441,12800000.0
2006-12-14 04:55:00,81.424,81.441,81.424,81.441,11200000.0
2006-12-14 04:57:00,81.451,81.453,81.432,81.446,11200000.0
2006-12-14 04:58:00,81.453,81.457,81.443,81.443,8000000.0
2006-12-14 04:59:00,81.459,81.459,81.446,81.446,12800000.0
2006-12-14 05:00:00,81.447,81.464,81.447,81.452,11200000.0
2006-12-14 05:01:00,81.447,81.473,81.447,81.473,14400000.0
2006-12-14 05:02:00,81.474,81.474,81.456,81.456,14400000.0
2006-12-14 05:03:00,81.456,81.474,81.456,81.461,12800000.0
2006-12-14 05:04:00,81.463,81.467,81.457,81.464,8000000.0
2006-12-14 05:05:00,81.457,81.471,81.457,81.471,11200000.0
2006-12-14 05:06:00,81.469,81.469,81.455,81.455,11200000.0
2006-12-14 05:07:00,81.452,81.474,81.45,81.469,14400000.0
2006-12-14 05:08:00,81.468,81.471,81.453,81.47,11200000.0
2006-12-14 05:09:00,81.468,81.468,81.459,81.459,17600000.0
2006-12-14 05:10:00,81.462,81.462,81.427,81.46,12800000.0
2006-12-14 05:11:00,81.456,81.456,81.422,81.422,12800000.0
2006-12-14 05:12:00,81.43,81.448,81.43,81.444,12200000.0
2006-12-14 05:13:00,81.448,81.456,81.445,81.453,12800000.0
2006-12-14 05:17:00,81.454,81.459,81.45,81.459,11200000.0
2006-12-14 05:20:00,81.446,81.458,81.446,81.455,11200000.0
2006-12-14 05:21:00,81.456,81.46,81.445,81.46,12800000.0
2006-12-14 05:22:00,81.459,81.472,81.459,81.472,11200000.0
2006-12-14 05:23:00,81.464,81.472,81.456,81.464,12800000.0
2006-12-14 05:24:00,81.468,81.471,81.457,81.457,11200000.0
2006-12-14 05:25:00,81.465,81.473,81.464,81.472,12800000.0
2006-12-14 05:27:00,81.471,81.473,81.464,81.473,12800000.0
2006-12-14 05:28:00,81.455,81.463,81.45,81.463,11200000.0
2006-12-14 05:30:00,81.46,81.46,81.428,81.431,16000000.0
2006-12-14 05:31:00,81.45,81.454,81.449,81.452,17600000.0
2006-12-14 05:32:00,81.45,81.458,81.447,81.45,12800000.0
2006-12-14 05:33:00,81.449,81.449,81.434,81.434,9600000.0
2006-12-14 05:34:00,81.448,81.459,81.448,81.457,16000000.0
2006-12-14 05:35:00,81.451,81.456,81.451,81.455,11200000.0
2006-12-14 05:36:00,81.454,81.462,81.448,81.448,15400000.0
2006-12-14 05:39:00,81.447,81.451,81.438,81.451,11200000.0
2006-12-14 05:41:00,81.455,81.456,81.449,81.454,12800000.0
2006-12-14 05:42:00,81.453,81.453,81.436,81.436,11200000.0
2006-12-14 05:43:00,81.438,81.438,81.424,81.424,11200000.0
2006-12-14 05:44:00,81.43,81.439,81.429,81.439,11200000.0
2006-12-14 05:47:00,81.435,81.451,81.435,81.451,14400000.0
2006-12-14 05:49:00,81.439,81.448,81.439,81.442,17600000.0
2006-12-14 05:50:00,81.439,81.439,81.416,81.416,11200000.0
2006-12-14 05:52:00,81.436,81.444,81.428,81.444,12800000.0
2006-12-14 05:53:00,81.442,81.449,81.441,81.447,17600000.0
2006-12-14 05:54:00,81.443,81.446,81.441,81.446,9600000.0
2006-12-14 05:55:00,81.391,81.462,81.391,81.462,11200000.0
2006-12-14 05:56:00,81.472,81.485,81.471,81.473,12800000.0
2006-12-14 05:58:00,81.469,81.473,81.385,81.462,12800000.0
2006-12-14 05:59:00,81.475,81.475,81.459,81.467,12800000.0
2006-12-14 06:00:00,81.482,81.482,81.476,81.477,8000000.0
2006-12-14 06:01:00,81.484,81.484,81.464,81.476,11200000.0
2006-12-14 06:03:00,81.476,81.485,81.461,81.485,10600000.0
2006-12-14 06:04:00,81.485,81.489,81.478,81.487,16000000.0
2006-12-14 06:05:00,81.487,81.487,81.473,81.486,14400000.0
2006-12-14 06:06:00,81.501,81.502,81.486,81.5,12800000.0
2006-12-14 06:08:00,81.489,81.489,81.477,81.486,11200000.0
2006-12-14 06:09:00,81.495,81.495,81.489,81.491,11200000.0
2006-12-14 06:10:00,81.488,81.508,81.404,81.506,11200000.0
2006-12-14 06:11:00,81.503,81.52,81.503,81.516,17600000.0
2006-12-14 06:12:00,81.523,81.523,81.512,81.516,10600000.0
2006-12-14 06:13:00,81.515,81.525,81.498,81.524,12800000.0
2006-12-14 06:14:00,81.533,81.537,81.522,81.523,12800000.0
2006-12-14 06:15:00,81.529,81.542,81.529,81.538,8000000.0
2006-12-14 06:16:00,81.524,81.534,81.524,81.534,8000000.0
2006-12-14 06:17:00,81.531,81.531,81.516,81.516,12800000.0
2006-12-14 06:18:00,81.511,81.522,81.51,81.522,12800000.0
2006-12-14 06:19:00,81.526,81.534,81.525,81.534,12800000.0
2006-12-14 06:20:00,81.528,81.536,81.526,81.526,16000000.0
2006-12-14 06:21:00,81.521,81.53,81.521,81.522,12800000.0
2006-12-14 06:22:00,81.521,81.526,81.521,81.522,12800000.0
2006-12-14 06:23:00,81.518,81.523,81.518,81.522,8000000.0
2006-12-14 06:24:00,81.528,81.528,81.52,81.525,8000000.0
2006-12-14 06:25:00,81.52,81.52,81.501,81.516,12800000.0
2006-12-14 06:26:00,81.517,81.52,81.51,81.517,12800000.0
2006-12-14 06:28:00,81.517,81.527,81.517,81.524,8000000.0
2006-12-14 06:29:00,81.537,81.552,81.537,81.552,11200000.0
2006-12-14 06:30:00,81.537,81.539,81.53,81.536,14400000.0
2006-12-14 06:33:00,81.542,81.542,81.525,81.533,17000000.0
2006-12-14 06:34:00,81.51,81.534,81.51,81.534,12800000.0
2006-12-14 06:35:00,81.546,81.547,81.533,81.537,12800000.0
2006-12-14 06:36:00,81.555,81.573,81.555,81.563,14400000.0
2006-12-14 06:37:00,81.581,81.581,81.565,81.565,12800000.0
2006-12-14 06:38:00,81.553,81.555,81.548,81.55,16000000.0
2006-12-14 06:39:00,81.548,81.548,81.527,81.538,11200000.0
2006-12-14 06:40:00,81.54,81.544,81.534,81.54,9600000.0
2006-12-14 06:41:00,81.539,81.539,81.524,81.534,12800000.0
2006-12-14 06:42:00,81.534,81.534,81.522,81.522,9600000.0
2006-12-14 06:43:00,81.467,81.552,81.467,81.521,16000000.0
2006-12-14 06:44:00,81.502,81.509,81.493,81.509,17600000.0
2006-12-14 06:45:00,81.519,81.519,81.505,81.518,17600000.0
2006-12-14 06:46:00,81.531,81.535,81.525,81.525,12800000.0
2006-12-14 06:47:00,81.527,81.545,81.527,81.54,12800000.0
2006-12-14 06:50:00,81.53,81.542,81.527,81.527,14400000.0
2006-12-14 06:52:00,81.515,81.515,81.504,81.512,12800000.0
2006-12-14 06:53:00,81.514,81.515,81.506,81.51,17600000.0
2006-12-14 06:54:00,81.505,81.506,81.498,81.506,14400000.0
2006-12-14 06:55:00,81.494,81.517,81.494,81.517,9000000.0
2006-12-14 06:56:00,81.51,81.516,81.51,81.516,11200000.0
2006-12-14 06:57:00,81.52,81.528,81.516,81.528,14400000.0
2006-12-14 06:58:00,81.534,81.534,81.521,81.521,12800000.0
2006-12-14 06:59:00,81.521,81.531,81.513,81.531,12800000.0
2006-12-14 07:02:00,81.515,81.524,81.515,81.524,12800000.0
2006-12-14 07:04:00,81.515,81.523,81.514,81.514,12800000.0
2006-12-14 07:05:00,81.508,81.508,81.494,81.506,10600000.0
2006-12-14 07:06:00,81.52,81.52,81.509,81.509,12800000.0
2006-12-14 07:07:00,81.507,81.508,81.503,81.503,11200000.0
2006-12-14 07:08:00,81.498,81.499,81.484,81.485,16000000.0
2006-12-14 07:09:00,81.474,81.484,81.471,81.471,12800000.0
2006-12-14 07:10:00,81.469,81.482,81.469,81.482,4800000.0
2006-12-14 07:11:00,81.471,81.481,81.466,81.481,12800000.0
2006-12-14 07:12:00,81.473,81.491,81.473,81.491,9600000.0
2006-12-14 07:13:00,81.487,81.487,81.478,81.479,12800000.0
2006-12-14 07:14:00,81.466,81.486,81.466,81.479,11200000.0
2006-12-14 07:15:00,81.473,81.488,81.473,81.486,11200000.0
2006-12-14 07:16:00,81.485,81.486,81.475,81.486,11200000.0
2006-12-14 07:17:00,81.486,81.486,81.475,81.475,12200000.0
2006-12-14 07:18:00,81.478,81.496,81.478,81.48,17600000.0
2006-12-14 07:20:00,81.482,81.487,81.468,81.479,12800000.0
2006-12-14 07:21:00,81.481,81.481,81.468,81.469,12800000.0
2006-12-14 07:22:00,81.47,81.474,81.466,81.472,17600000.0
2006-12-14 07:23:00,81.471,81.474,81.47,81.473,11200000.0
2006-12-14 07:24:00,81.472,81.479,81.468,81.468,14400000.0
2006-12-14 07:25:00,81.472,81.487,81.465,81.482,16000000.0
2006-12-14 07:26:00,81.479,81.486,81.479,81.486,3200000.0
2006-12-14 07:27:00,81.483,81.491,81.483,81.489,16000000.0
2006-12-14 07:28:00,81.484,81.488,81.482,81.482,14400000.0
2006-12-14 07:29:00,81.481,81.486,81.476,81.476,11200000.0
2006-12-14 07:31:00,81.476,81.479,81.468,81.468,17600000.0
2006-12-14 07:32:00,81.471,81.474,81.466,81.466,17600000.0
2006-12-14 07:33:00,81.462,81.47,81.461,81.47,8000000.0
2006-12-14 07:35:00,81.465,81.479,81.465,81.479,16000000.0
2006-12-14 07:36:00,81.461,81.484,81.461,81.48,11200000.0
2006-12-14 07:37:00,81.484,81.484,81.475,81.475,11200000.0
2006-12-14 07:38:00,81.48,81.499,81.48,81.499,12800000.0
2006-12-14 07:39:00,81.498,81.5,81.491,81.5,11200000.0
2006-12-14 07:41:00,81.5,81.507,81.496,81.506,12800000.0
2006-12-14 07:42:00,81.503,81.504,81.499,81.503,12800000.0
2006-12-14 07:43:00,81.504,81.504,81.492,81.498,12800000.0
2006-12-14 07:45:00,81.485,81.491,81.479,81.488,11200000.0
2006-12-14 07:46:00,81.507,81.514,81.505,81.505,11200000.0
2006-12-14 07:47:00,81.509,81.522,81.509,81.517,14400000.0
2006-12-14 07:48:00,81.518,81.518,81.496,81.496,14400000.0
2006-12-14 07:49:00,81.495,81.503,81.492,81.499,17600000.0
2006-12-14 07:50:00,81.494,81.501,81.493,81.493,8000000.0
2006-12-14 07:51:00,81.487,81.488,81.477,81.483,12800000.0
2006-12-14 07:52:00,81.486,81.487,81.462,81.462,17600000.0
2006-12-14 07:53:00,81.463,81.476,81.459,81.476,12800000.0
2006-12-14 07:54:00,81.482,81.482,81.469,81.474,11200000.0
2006-12-14 07:55:00,81.47,81.487,81.456,81.487,12200000.0
2006-12-14 07:56:00,81.475,81.49,81.474,81.49,16000000.0
2006-12-14 07:57:00,81.475,81.483,81.475,81.483,11200000.0
2006-12-14 07:59:00,81.479,81.49,81.479,81.489,12800000.0
2006-12-14 08:00:00,81.491,81.491,81.481,81.481,8000000.0
2006-12-14 08:01:00,81.476,81.48,81.474,81.48,8000000.0
2006-12-14 08:02:00,81.488,81.492,81.488,81.492,3200000.0
2006-12-14 08:03:00,81.482,81.49,81.48,81.489,11200000.0
2006-12-14 08:04:00,81.49,81.491,81.483,81.486,17600000.0
2006-12-14 08:06:00,81.486,81.491,81.485,81.489,6400000.0
2006-12-14 08:07:00,81.485,81.485,81.475,81.483,11200000.0
2006-12-14 08:08:00,81.482,81.482,81.472,81.473,17600000.0
2006-12-14 08:09:00,81.469,81.474,81.451,81.451,12800000.0
2006-12-14 08:10:00,81.435,81.462,81.435,81.462,12800000.0
2006-12-14 08:11:00,81.469,81.469,81.455,81.462,11200000.0
2006-12-14 08:12:00,81.448,81.471,81.448,81.461,16000000.0
2006-12-14 08:13:00,81.452,81.458,81.449,81.449,11200000.0
2006-12-14 08:14:00,81.475,81.483,81.475,81.48,12800000.0
2006-12-14 08:15:00,81.489,81.489,81.463,81.469,16000000.0
2006-12-14 08:16:00,81.477,81.477,81.461,81.477,11200000.0
2006-12-14 08:17:00,81.47,81.479,81.464,81.479,12800000.0
2006-12-14 08:18:00,81.466,81.48,81.461,81.48,12800000.0
2006-12-14 08:20:00,81.478,81.48,81.463,81.478,16000000.0
2006-12-14 08:21:00,81.472,81.472,81.449,81.45,18000000.0
2006-12-14 08:22:00,81.455,81.471,81.455,81.471,11200000.0
2006-12-14 08:23:00,81.465,81.465,81.456,81.463,11200000.0
2006-12-14 08:24:00,81.467,81.476,81.467,81.476,9600000.0
2006-12-14 08:25:00,81.475,81.482,81.475,81.478,12800000.0
2006-12-14 08:28:00,81.474,81.474,81.453,81.473,11200000.0
2006-12-14 08:31:00,81.465,81.475,81.465,81.468,12800000.0
2006-12-14 08:32:00,81.469,81.474,81.467,81.467,11200000.0
2006-12-14 08:34:00,81.459,81.459,81.441,81.455,9600000.0
2006-12-14 08:36:00,81.456,81.464,81.455,81.455,17000000.0
2006-12-14 08:37:00,81.445,81.445,81.433,81.437,11200000.0
2006-12-14 08:38:00,81.432,81.439,81.429,81.439,11200000.0
2006-12-14 08:39:00,81.424,81.442,81.424,81.433,16000000.0
2006-12-14 08:40:00,81.432,81.434,81.417,81.417,16000000.0
2006-12-14 08:41:00,81.427,81.435,81.427,81.43,17600000.0
2006-12-14 08:42:00,81.43,81.442,81.427,81.431,12800000.0
2006-12-14 08:43:00,81.43,81.433,81.421,81.428,13200000.0
2006-12-14 08:44:00,81.421,81.421,81.409,81.409,12800000.0
2006-12-14 08:45:00,81.404,81.415,81.404,81.411,16000000.0
2006-12-14 08:46:00,81.412,81.424,81.412,81.423,11200000.0
2006-12-14 08:47:00,81.426,81.426,81.41,81.416,11200000.0
2006-12-14 08:48:00,81.417,81.417,81.4,81.4,12800000.0
2006-12-14 08:49:00,81.4,81.4,81.379,81.39,17600000.0
2006-12-14 08:50:00,81.4,81.402,81.389,81.396,12800000.0
2006-12-14 08:51:00,81.391,81.391,81.371,81.385,17600000.0
2006-12-14 08:52:00,81.39,81.395,81.385,81.392,11200000.0
2006-12-14 08:53:00,81.394,81.394,81.384,81.386,16400000.0
2006-12-14 08:54:00,81.377,81.38,81.364,81.38,11200000.0
2006-12-14 08:57:00,81.373,81.39,81.373,81.39,11200000.0
2006-12-14 08:58:00,81.387,81.387,81.376,81.376,9600000.0
2006-12-14 08:59:00,81.377,81.385,81.376,81.385,12800000.0
2006-12-14 09:00:00,81.385,81.39,81.385,81.387,17600000.0
2006-12-14 09:01:00,81.388,81.398,81.386,81.395,11200000.0
2006-12-14 09:03:00,81.402,81.41,81.392,81.393,15400000.0
2006-12-14 09:04:00,81.418,81.42,81.409,81.42,11200000.0
2006-12-14 09:06:00,81.418,81.425,81.408,81.42,12800000.0
2006-12-14 09:07:00,81.427,81.444,81.427,81.444,12800000.0
2006-12-14 09:08:00,81.447,81.447,81.426,81.438,12800000.0
2006-12-14 09:09:00,81.44,81.44,81.403,81.407,17600000.0
2006-12-14 09:12:00,81.409,81.412,81.403,81.412,12800000.0
2006-12-14 09:13:00,81.414,81.425,81.411,81.411,11200000.0
2006-12-14 09:14:00,81.41,81.411,81.401,81.408,11200000.0
2006-12-14 09:15:00,81.412,81.418,81.401,81.401,11200000.0
2006-12-14 09:16:00,81.392,81.407,81.392,81.404,12800000.0
2006-12-14 09:17:00,81.409,81.409,81.398,81.4,11200000.0
2006-12-14 09:19:00,81.404,81.408,81.398,81.406,12800000.0
2006-12-14 09:20:00,81.404,81.404,81.394,81.404,16000000.0
2006-12-14 09:21:00,81.395,81.398,81.389,81.398,11200000.0
2006-12-14 09:22:00,81.401,81.404,81.394,81.404,17600000.0
2006-12-14 09:23:00,81.404,81.417,81.404,81.416,12800000.0
2006-12-14 09:24:00,81.311,81.415,81.311,81.415,11200000.0
2006-12-14 09:25:00,81.406,81.409,81.397,81.397,12800000.0
2006-12-14 09:26:00,81.398,81.406,81.393,81.398,11200000.0
2006-12-14 09:27:00,81.395,81.398,81.389,81.389,11200000.0
2006-12-14 09:28:00,81.39,81.408,81.39,81.408,12800000.0
2006-12-14 09:29:00,81.416,81.424,81.416,81.416,11200000.0
2006-12-14 09:30:00,81.422,81.422,81.413,81.42,12800000.0
2006-12-14 09:31:00,81.408,81.414,81.381,81.381,12800000.0
2006-12-14 09:32:00,81.381,81.412,81.381,81.399,13800000.0
2006-12-14 09:33:00,81.412,81.419,81.404,81.419,12800000.0
2006-12-14 09:34:00,81.423,81.423,81.408,81.412,11200000.0
2006-12-14 09:35:00,81.422,81.422,81.407,81.413,12800000.0
2006-12-14 09:36:00,81.408,81.417,81.408,81.416,9600000.0
2006-12-14 09:37:00,81.425,81.473,81.382,81.431,16000000.0
2006-12-14 09:38:00,81.415,81.417,81.403,81.413,11200000.0
2006-12-14 09:39:00,81.415,81.415,81.406,81.407,12800000.0
2006-12-14 09:40:00,81.413,81.425,81.402,81.417,14400000.0
2006-12-14 09:41:00,81.429,81.444,81.426,81.444,11200000.0
2006-12-14 09:42:00,81.441,81.463,81.441,81.463,15400000.0
2006-12-14 09:43:00,81.456,81.456,81.445,81.445,12800000.0
2006-12-14 09:44:00,81.448,81.45,81.441,81.441,12800000.0
2006-12-14 09:45:00,81.455,81.455,81.435,81.455,12200000.0
2006-12-14 09:46:00,81.457,81.457,81.435,81.435,11200000.0
2006-12-14 09:48:00,81.434,81.443,81.429,81.438,11200000.0
2006-12-14 09:49:00,81.441,81.445,81.435,81.439,12800000.0
2006-12-14 09:50:00,81.434,81.434,81.41,81.416,16000000.0
2006-12-14 09:51:00,81.416,81.424,81.415,81.423,16000000.0
2006-12-14 09:52:00,81.424,81.429,81.421,81.429,14400000.0
2006-12-14 09:53:00,81.419,81.425,81.418,81.423,12800000.0
2006-12-14 09:54:00,81.434,81.443,81.434,81.437,17600000.0
2006-12-14 09:55:00,81.436,81.444,81.436,81.438,11200000.0
2006-12-14 09:56:00,81.439,81.439,81.426,81.428,14400000.0
2006-12-14 09:58:00,81.432,81.483,81.364,81.446,17600000.0
2006-12-14 09:59:00,81.417,81.429,81.415,81.424,17600000.0
2006-12-14 10:00:00,81.434,81.436,81.423,81.427,11200000.0
2006-12-14 10:02:00,81.427,81.427,81.403,81.403,16000000.0
2006-12-14 10:03:00,81.397,81.403,81.39,81.402,11200000.0
2006-12-14 10:04:00,81.397,81.411,81.397,81.411,8000000.0
2006-12-14 10:05:00,81.41,81.423,81.41,81.41,14400000.0
2006-12-14 10:06:00,81.43,81.441,81.43,81.438,16000000.0
2006-12-14 10:07:00,81.434,81.44,81.425,81.44,12800000.0
2006-12-14 10:08:00,81.415,81.415,81.396,81.405,10600000.0
2006-12-14 10:09:00,81.401,81.402,81.389,81.396,12800000.0
2006-12-14 10:10:00,81.39,81.392,81.374,81.379,17600000.0
2006-12-14 10:11:00,81.359,81.362,81.341,81.347,11200000.0
2006-12-14 10:12:00,81.355,81.361,81.339,81.361,12800000.0
2006-12-14 10:13:00,81.361,81.366,81.354,81.362,12800000.0
2006-12-14 10:14:00,81.364,81.377,81.364,81.377,11200000.0
2006-12-14 10:15:00,81.376,81.386,81.373,81.373,12800000.0
2006-12-14 10:16:00,81.378,81.391,81.377,81.386,12800000.0
2006-12-14 10:17:00,81.385,81.392,81.38,81.38,11200000.0
2006-12-14 10:18:00,81.392,81.403,81.379,81.398,11200000.0
2006-12-14 10:19:00,81.389,81.39,81.378,81.39,11200000.0
2006-12-14 10:20:00,81.392,81.392,81.375,81.378,17600000.0
2006-12-14 10:21:00,81.363,81.388,81.363,81.388,16000000.0
2006-12-14 10:22:00,81.393,81.393,81.381,81.381,11200000.0
2006-12-14 10:23:00,81.391,81.395,81.377,81.387,11200000.0
2006-12-14 10:25:00,81.387,81.387,81.37,81.386,11200000.0
2006-12-14 10:26:00,81.387,81.387,81.38,81.384,4800000.0
2006-12-14 10:27:00,81.38,81.389,81.38,81.389,11200000.0
2006-12-14 10:28:00,81.382,81.388,81.374,81.388,12800000.0
2006-12-14 10:29:00,81.387,81.393,81.381,81.381,11200000.0
2006-12-14 10:30:00,81.382,81.387,81.381,81.387,8000000.0
2006-12-14 10:31:00,81.387,81.389,81.365,81.389,12800000.0
2006-12-14 10:32:00,81.419,81.419,81.408,81.408,17600000.0
2006-12-14 10:33:00,81.393,81.394,81.379,81.379,11200000.0
2006-12-14 10:34:00,81.397,81.397,81.387,81.389,11600000.0
2006-12-14 10:35:00,81.396,81.407,81.393,81.407,11200000.0
2006-12-14 10:36:00,81.411,81.418,81.411,81.418,11200000.0
2006-12-14 10:37:00,81.404,81.41,81.319,81.401,11200000.0
2006-12-14 10:39:00,81.395,81.395,81.384,81.386,11200000.0
2006-12-14 10:40:00,81.372,81.372,81.355,81.364,16000000.0
2006-12-14 10:41:00,81.364,81.375,81.364,81.375,12800000.0
2006-12-14 10:42:00,81.377,81.377,81.351,81.363,11200000.0
2006-12-14 10:43:00,81.359,81.383,81.357,81.383,11200000.0
2006-12-14 10:44:00,81.388,81.413,81.384,81.413,12800000.0
2006-12-14 10:45:00,81.415,81.422,81.413,81.415,12800000.0
2006-12-14 10:46:00,81.433,81.451,81.433,81.451,12800000.0
2006-12-14 10:47:00,81.442,81.469,81.436,81.469,12800000.0
2006-12-14 10:48:00,81.481,81.482,81.473,81.473,12800000.0
2006-12-14 10:49:00,81.474,81.483,81.471,81.471,11200000.0
2006-12-14 10:50:00,81.464,81.468,81.45,81.45,16000000.0
2006-12-14 10:51:00,81.445,81.458,81.445,81.458,17600000.0
2006-12-14 10:52:00,81.463,81.475,81.463,81.467,11200000.0
2006-12-14 10:53:00,81.467,81.468,81.443,81.446,11200000.0
2006-12-14 10:54:00,81.463,81.485,81.458,81.485,17600000.0
2006-12-14 10:55:00,81.475,81.481,81.458,81.458,11200000.0
2006-12-14 10:56:00,81.469,81.477,81.469,81.474,17600000.0
2006-12-14 10:57:00,81.47,81.472,81.452,81.452,15400000.0
2006-12-14 10:58:00,81.445,81.459,81.357,81.459,12800000.0
2006-12-14 10:59:00,81.458,81.458,81.447,81.447,11200000.0
2006-12-14 11:00:00,81.462,81.462,81.443,81.459,13200000.0
2006-12-14 11:01:00,81.457,81.463,81.456,81.457,12800000.0
2006-12-14 11:02:00,81.46,81.465,81.456,81.459,16000000.0
2006-12-14 11:03:00,81.463,81.465,81.451,81.457,12800000.0
2006-12-14 11:04:00,81.461,81.469,81.459,81.465,14400000.0
2006-12-14 11:05:00,81.47,81.476,81.458,81.468,17600000.0
2006-12-14 11:06:00,81.459,81.463,81.444,81.45,17000000.0
2006-12-14 11:07:00,81.447,81.447,81.427,81.441,17600000.0
2006-12-14 11:09:00,81.441,81.455,81.44,81.455,17600000.0
2006-12-14 11:10:00,81.458,81.458,81.447,81.449,12800000.0
2006-12-14 11:11:00,81.454,81.458,81.451,81.458,11200000.0
2006-12-14 11:12:00,81.451,81.451,81.432,81.432,17600000.0
2006-12-14 11:13:00,81.431,81.431,81.398,81.406,14400000.0
2006-12-14 11:14:00,81.399,81.406,81.399,81.405,11200000.0
2006-12-14 11:15:00,81.41,81.41,81.398,81.408,10600000.0
2006-12-14 11:16:00,81.404,81.404,81.395,81.398,12800000.0
2006-12-14 11:17:00,81.386,81.386,81.342,81.342,11200000.0
2006-12-14 11:18:00,81.338,81.343,81.335,81.336,12800000.0
2006-12-14 11:19:00,81.329,81.341,81.326,81.341,17600000.0
2006-12-14 11:20:00,81.318,81.318,81.294,81.294,12800000.0
2006-12-14 11:21:00,81.302,81.302,81.288,81.291,14400000.0
2006-12-14 11:22:00,81.28,81.29,81.256,81.256,12800000.0
2006-12-14 11:23:00,81.204,81.204,81.162,81.169,11200000.0
2006-12-14 11:24:00,81.207,81.221,81.187,81.187,12800000.0
2006-12-14 11:25:00,81.187,81.202,81.17,81.195,17600000.0
2006-12-14 11:26:00,81.2,81.2,81.186,81.196,14400000.0
2006-12-14 11:27:00,81.166,81.166,81.141,81.146,11200000.0
2006-12-14 11:28:00,81.142,81.159,81.142,81.154,14400000.0
2006-12-14 11:29:00,81.15,81.15,81.139,81.15,14400000.0
2006-12-14 11:30:00,81.113,81.113,81.069,81.089,14400000.0
2006-12-14 11:31:00,81.094,81.118,81.093,81.118,11200000.0
2006-12-14 11:32:00,81.126,81.126,81.096,81.114,17600000.0
2006-12-14 11:33:00,81.109,81.112,81.103,81.103,12800000.0
2006-12-14 11:34:00,81.098,81.098,81.078,81.078,12800000.0
2006-12-14 11:35:00,81.084,81.084,81.063,81.063,10600000.0
2006-12-14 11:36:00,81.071,81.092,81.071,81.092,12800000.0
2006-12-14 11:37:00,81.083,81.083,81.073,81.078,11200000.0
2006-12-14 11:38:00,81.104,81.114,81.104,81.113,11200000.0
2006-12-14 11:39:00,81.152,81.159,81.143,81.143,11200000.0
2006-12-14 11:40:00,81.134,81.152,81.134,81.152,11200000.0
2006-12-14 11:41:00,81.149,81.149,81.111,81.111,16000000.0
2006-12-14 11:42:00,81.112,81.135,81.112,81.135,17600000.0
2006-12-14 11:43:00,81.15,81.15,81.131,81.144,11200000.0
2006-12-14 11:44:00,81.132,81.132,81.12,81.127,11200000.0
2006-12-14 11:45:00,81.125,81.127,81.118,81.126,14400000.0
2006-12-14 11:46:00,81.12,81.12,81.099,81.105,11200000.0
2006-12-14 11:47:00,81.108,81.108,81.079,81.095,17600000.0
2006-12-14 11:48:00,81.099,81.1,81.086,81.097,11200000.0
2006-12-14 11:49:00,81.089,81.102,81.089,81.099,12800000.0
2006-12-14 11:50:00,81.091,81.104,81.086,81.104,12800000.0
2006-12-14 11:51:00,81.101,81.101,81.083,81.085,11200000.0
2006-12-14 11:53:00,81.086,81.097,81.074,81.097,16000000.0
2006-12-14 11:54:00,81.105,81.11,81.103,81.108,14400000.0
2006-12-14 11:55:00,81.099,81.112,81.048,81.112,11200000.0
2006-12-14 11:56:00,81.111,81.134,81.11,81.134,12800000.0
2006-12-14 11:57:00,81.133,81.133,81.109,81.111,12800000.0
2006-12-14 11:58:00,81.106,81.106,81.079,81.079,11200000.0
2006-12-14 11:59:00,81.091,81.092,81.078,81.078,11200000.0
2006-12-14 12:00:00,81.08,81.084,81.076,81.076,11200000.0
2006-12-14 12:01:00,81.085,81.088,81.078,81.083,11200000.0
2006-12-14 12:02:00,81.074,81.085,81.072,81.08,14400000.0
2006-12-14 12:03:00,81.069,81.069,81.046,81.046,11200000.0
2006-12-14 12:04:00,81.044,81.065,81.043,81.065,17600000.0
2006-12-14 12:06:00,81.061,81.071,81.061,81.064,12800000.0
2006-12-14 12:07:00,81.072,81.083,81.07,81.083,11200000.0
2006-12-14 12:08:00,81.05,81.05,81.028,81.035,11200000.0
2006-12-14 12:09:00,81.029,81.029,81.008,81.014,14400000.0
2006-12-14 12:10:00,80.993,80.993,80.97,80.981,11200000.0
2006-12-14 12:11:00,81.001,81.001,80.979,80.979,12800000.0
2006-12-14 12:12:00,80.904,80.936,80.898,80.936,11200000.0
2006-12-14 12:13:00,80.949,80.949,80.931,80.936,11200000.0
2006-12-14 12:14:00,80.954,80.956,80.949,80.956,12800000.0
2006-12-14 12:15:00,80.975,80.975,80.96,80.96,12800000.0
2006-12-14 12:16:00,80.955,80.964,80.955,80.963,12800000.0
2006-12-14 12:17:00,80.966,80.995,80.919,80.995,17600000.0
2006-12-14 12:18:00,80.979,80.986,80.976,80.976,16000000.0
2006-12-14 12:19:00,80.979,80.986,80.968,80.985,12800000.0
2006-12-14 12:20:00,80.986,80.986,80.969,80.974,14400000.0
2006-12-14 12:21:00,80.983,80.999,80.979,80.999,11200000.0
2006-12-14 12:22:00,81.002,81.011,81.001,81.011,16000000.0
2006-12-14 12:24:00,80.999,81.003,80.991,80.995,12800000.0
2006-12-14 12:27:00,80.999,80.999,80.99,80.992,11200000.0
2006-12-14 12:28:00,80.987,80.997,80.981,80.995,12800000.0
2006-12-14 12:29:00,81.002,81.005,80.986,80.991,17000000.0
2006-12-14 12:30:00,80.98,80.98,80.958,80.968,17600000.0
2006-12-14 12:31:00,80.97,80.974,80.955,80.967,12800000.0
2006-12-14 12:32:00,80.978,80.992,80.978,80.991,12200000.0
2006-12-14 12:33:00,81.008,81.008,80.993,80.999,14400000.0
2006-12-14 12:34:00,80.988,80.988,80.948,80.952,12800000.0
2006-12-14 12:35:00,80.943,80.943,80.93,80.933,11200000.0
2006-12-14 12:36:00,80.928,80.93,80.918,80.918,11200000.0
2006-12-14 12:37:00,80.911,80.929,80.911,80.928,11200000.0
2006-12-14 12:38:00,80.94,80.962,80.86,80.954,17600000.0
2006-12-14 12:39:00,80.947,80.957,80.945,80.957,16400000.0
2006-12-14 12:40:00,80.938,80.939,80.916,80.929,16000000.0
2006-12-14 12:41:00,80.921,80.921,80.908,80.908,12800000.0
2006-12-14 12:42:00,80.898,80.908,80.882,80.908,14400000.0
2006-12-14 12:43:00,80.91,80.925,80.91,80.925,12800000.0
2006-12-14 12:44:00,80.928,80.935,80.919,80.934,17600000.0
2006-12-14 12:45:00,80.932,80.932,80.914,80.914,16000000.0
2006-12-14 12:46:00,80.913,80.921,80.912,80.92,12800000.0
2006-12-14 12:47:00,80.89,80.907,80.88,80.899,12800000.0
2006-12-14 12:48:00,80.878,80.878,80.863,80.866,12800000.0
2006-12-14 12:49:00,80.867,80.867,80.837,80.847,16000000.0
2006-12-14 12:50:00,80.837,80.837,80.823,80.824,14400000.0
2006-12-14 12:51:00,80.821,80.822,80.812,80.818,11200000.0
2006-12-14 12:52:00,80.828,80.828,80.811,80.821,11200000.0
2006-12-14 12:53:00,80.812,80.824,80.807,80.824,11200000.0
2006-12-14 12:54:00,80.828,80.828,80.814,80.817,12800000.0
2006-12-14 12:55:00,80.818,80.819,80.81,80.81,16000000.0
2006-12-14 12:56:00,80.811,80.814,80.804,80.804,11200000.0
2006-12-14 12:57:00,80.803,80.812,80.799,80.799,11200000.0
2006-12-14 12:58:00,80.815,80.83,80.814,80.82,17600000.0
2006-12-14 12:59:00,80.818,80.835,80.818,80.829,16000000.0
2006-12-14 13:00:00,80.817,80.824,80.813,80.818,12800000.0
2006-12-14 13:01:00,80.799,80.802,80.791,80.802,14400000.0
2006-12-14 13:02:00,80.806,80.828,80.806,80.828,12800000.0
2006-12-14 13:03:00,80.82,80.82,80.805,80.818,16000000.0
2006-12-14 13:04:00,80.814,80.815,80.806,80.812,11200000.0
2006-12-14 13:05:00,80.8,80.8,80.766,80.769,12800000.0
2006-12-14 13:06:00,80.773,80.775,80.764,80.768,12800000.0
2006-12-14 13:07:00,80.765,80.774,80.763,80.763,14400000.0
2006-12-14 13:08:00,80.759,80.775,80.759,80.775,17600000.0
2006-12-14 13:09:00,80.779,80.779,80.766,80.779,12800000.0
2006-12-14 13:10:00,80.776,80.777,80.751,80.771,16000000.0
2006-12-14 13:11:00,80.759,80.78,80.753,80.78,11200000.0
2006-12-14 13:12:00,80.798,80.798,80.777,80.778,12800000.0
2006-12-14 13:13:00,80.776,80.795,80.776,80.794,17600000.0
2006-12-14 13:14:00,80.801,80.801,80.768,80.768,12800000.0
2006-12-14 13:16:00,80.76,80.771,80.754,80.771,17600000.0
2006-12-14 13:17:00,80.754,80.762,80.754,80.761,12800000.0
2006-12-14 13:18:00,80.747,80.754,80.739,80.748,11200000.0
2006-12-14 13:20:00,80.754,80.754,80.739,80.739,9600000.0
2006-12-14 13:21:00,80.737,80.749,80.737,80.746,11200000.0
2006-12-14 13:22:00,80.747,80.784,80.747,80.784,14800000.0
2006-12-14 13:23:00,80.787,80.788,80.778,80.778,12800000.0
2006-12-14 13:24:00,80.793,80.794,80.733,80.787,12800000.0
2006-12-14 13:25:00,80.789,80.806,80.789,80.8,17600000.0
2006-12-14 13:26:00,80.808,80.808,80.793,80.795,17600000.0
2006-12-14 13:27:00,80.786,80.789,80.776,80.786,12800000.0
2006-12-14 13:28:00,80.803,80.81,80.713,80.81,16000000.0
2006-12-14 13:29:00,80.807,80.809,80.799,80.799,11200000.0
2006-12-14 13:30:00,80.794,80.813,80.794,80.811,12800000.0
2006-12-14 13:31:00,80.814,80.816,80.809,80.809,11200000.0
2006-12-14 13:32:00,80.8,80.8,80.781,80.781,11200000.0
2006-12-14 13:33:00,80.769,80.775,80.768,80.77,19200000.0
2006-12-14 13:34:00,80.764,80.79,80.764,80.79,14400000.0
2006-12-14 13:35:00,80.792,80.792,80.769,80.769,36800000.0
2006-12-14 13:36:00,80.765,80.765,80.757,80.764,17600000.0
2006-12-14 13:37:00,80.767,80.783,80.767,80.773,14400000.0
2006-12-14 13:38:00,80.752,80.752,80.719,80.726,33600000.0
2006-12-14 13:39:00,80.741,80.747,80.733,80.747,14400000.0
2006-12-14 13:40:00,80.749,80.764,80.749,80.753,40000000.0
2006-12-14 13:41:00,80.752,80.755,80.745,80.755,16000000.0
2006-12-14 13:42:00,80.75,80.762,80.742,80.742,11200000.0
2006-12-14 13:43:00,80.746,80.752,80.742,80.747,27200000.0
2006-12-14 13:44:00,80.745,80.763,80.745,80.751,33600000.0
2006-12-14 13:45:00,80.75,80.754,80.741,80.741,20800000.0
2006-12-14 13:46:00,80.75,80.751,80.743,80.751,24000000.0
2006-12-14 13:47:00,80.74,80.74,80.733,80.733,12800000.0
2006-12-14 13:48:00,80.738,80.77,80.738,80.769,12800000.0
2006-12-14 13:49:00,80.767,80.767,80.731,80.731,17600000.0
2006-12-14 13:50:00,80.711,80.726,80.708,80.708,11200000.0
2006-12-14 13:51:00,80.734,80.74,80.734,80.736,24000000.0
2006-12-14 13:52:00,80.736,80.736,80.709,80.709,12800000.0
2006-12-14 13:53:00,80.714,80.717,80.709,80.712,17600000.0
2006-12-14 13:54:00,80.704,80.711,80.702,80.71,25600000.0
2006-12-14 13:55:00,80.696,80.698,80.687,80.696,14400000.0
2006-12-14 13:56:00,80.71,80.72,80.709,80.709,14400000.0
2006-12-14 13:57:00,80.716,80.716,80.708,80.711,28800000.0
2006-12-14 13:58:00,80.705,80.705,80.695,80.698,14400000.0
2006-12-14 13:59:00,80.692,80.708,80.692,80.708,32000000.0
2006-12-14 14:00:00,80.704,80.705,80.688,80.693,48000000.0
2006-12-14 14:01:00,80.698,80.705,80.696,80.699,32400000.0
2006-12-14 14:02:00,80.692,80.697,80.686,80.691,14400000.0
2006-12-14 14:03:00,80.681,80.684,80.675,80.675,14400000.0
2006-12-14 14:04:00,80.682,80.699,80.682,80.698,11200000.0
2006-12-14 14:05:00,80.674,80.674,80.663,80.663,24000000.0
2006-12-14 14:06:00,80.659,80.666,80.656,80.666,36800000.0
2006-12-14 14:07:00,80.67,80.68,80.667,80.677,40000000.0
2006-12-14 14:08:00,80.668,80.675,80.667,80.67,16000000.0
2006-12-14 14:10:00,80.67,80.682,80.669,80.671,33600000.0
2006-12-14 14:11:00,80.665,80.675,80.662,80.672,14400000.0
2006-12-14 14:12:00,80.675,80.698,80.675,80.683,27200000.0
2006-12-14 14:13:00,80.69,80.69,80.662,80.663,14400000.0
2006-12-14 14:14:00,80.671,80.671,80.659,80.659,12800000.0
2006-12-14 14:15:00,80.659,80.673,80.659,80.671,28800000.0
2006-12-14 14:16:00,80.671,80.693,80.671,80.693,25600000.0
2006-12-14 14:17:00,80.688,80.688,80.671,80.675,12800000.0
2006-12-14 14:18:00,80.683,80.708,80.683,80.708,16000000.0
2006-12-14 14:19:00,80.708,80.713,80.702,80.702,12600000.0
2006-12-14 14:20:00,80.692,80.701,80.692,80.693,25600000.0
2006-12-14 14:21:00,80.695,80.711,80.691,80.711,28800000.0
2006-12-14 14:22:00,80.698,80.707,80.697,80.707,11200000.0
2006-12-14 14:23:00,80.707,80.711,80.699,80.711,47400000.0
2006-12-14 14:24:00,80.717,80.717,80.704,80.709,12800000.0
2006-12-14 14:25:00,80.705,80.725,80.705,80.724,12800000.0
2006-12-14 14:26:00,80.729,80.737,80.729,80.732,12800000.0
2006-12-14 14:28:00,80.737,80.738,80.726,80.727,11200000.0
2006-12-14 14:29:00,80.741,80.741,80.731,80.735,36200000.0
2006-12-14 14:30:00,80.731,80.746,80.729,80.746,22400000.0
2006-12-14 14:31:00,80.746,80.756,80.737,80.737,20800000.0
2006-12-14 14:32:00,80.736,80.758,80.735,80.758,8000000.0
2006-12-14 14:33:00,80.757,80.757,80.742,80.742,24000000.0
2006-12-14 14:34:00,80.764,80.766,80.758,80.764,12800000.0
2006-12-14 14:35:00,80.756,80.756,80.746,80.75,14400000.0
2006-12-14 14:36:00,80.755,80.755,80.747,80.748,11200000.0
2006-12-14 14:37:00,80.758,80.764,80.756,80.757,11200000.0
2006-12-14 14:38:00,80.755,80.766,80.755,80.758,56000000.0
2006-12-14 14:39:00,80.756,80.756,80.727,80.727,12800000.0
2006-12-14 14:40:00,80.717,80.736,80.717,80.724,14400000.0
2006-12-14 14:42:00,80.722,80.725,80.713,80.717,12800000.0
2006-12-14 14:43:00,80.713,80.713,80.704,80.71,25600000.0
2006-12-14 14:45:00,80.71,80.722,80.707,80.722,11200000.0
2006-12-14 14:46:00,80.728,80.728,80.718,80.72,11200000.0
2006-12-14 14:47:00,80.717,80.731,80.716,80.731,15400000.0
2006-12-14 14:48:00,80.728,80.728,80.715,80.715,19200000.0
2006-12-14 14:49:00,80.708,80.717,80.704,80.717,32000000.0
2006-12-14 14:51:00,80.714,80.715,80.705,80.705,31400000.0
2006-12-14 14:52:00,80.701,80.706,80.695,80.702,12800000.0
2006-12-14 14:53:00,80.697,80.702,80.691,80.701,17600000.0
2006-12-14 14:54:00,80.705,80.721,80.705,80.717,12800000.0
2006-12-14 14:55:00,80.716,80.751,80.716,80.751,16400000.0
2006-12-14 14:56:00,80.754,80.759,80.737,80.737,12800000.0
2006-12-14 14:57:00,80.755,80.758,80.748,80.748,12800000.0
2006-12-14 14:58:00,80.768,80.783,80.764,80.783,17600000.0
2006-12-14 14:59:00,80.791,80.811,80.791,80.805,16400000.0
2006-12-14 15:00:00,80.812,80.82,80.812,80.82,14400000.0
2006-12-14 15:01:00,80.808,80.808,80.79,80.79,12800000.0
2006-12-14 15:02:00,80.794,80.813,80.791,80.813,27200000.0
2006-12-14 15:04:00,80.81,80.815,80.808,80.808,10600000.0
2006-12-14 15:05:00,80.803,80.814,80.802,80.814,11200000.0
2006-12-14 15:06:00,80.796,80.796,80.787,80.787,11200000.0
2006-12-14 15:07:00,80.796,80.815,80.796,80.815,25600000.0
2006-12-14 15:08:00,80.819,80.819,80.811,80.816,11200000.0
2006-12-14 15:09:00,80.818,80.825,80.818,80.822,16000000.0
2006-12-14 15:10:00,80.829,80.829,80.812,80.824,12800000.0
2006-12-14 15:11:00,80.827,80.827,80.819,80.82,32000000.0
2006-12-14 15:12:00,80.823,80.841,80.823,80.841,12800000.0
2006-12-14 15:13:00,80.829,80.831,80.818,80.824,44800000.0
2006-12-14 15:14:00,80.823,80.825,80.818,80.818,35200000.0
2006-12-14 15:15:00,80.812,80.812,80.79,80.79,21800000.0
2006-12-14 15:16:00,80.787,80.818,80.787,80.804,36800000.0
2006-12-14 15:17:00,80.811,80.825,80.811,80.823,22400000.0
2006-12-14 15:18:00,80.823,80.823,80.815,80.818,22400000.0
2006-12-14 15:19:00,80.816,80.84,80.816,80.84,16000000.0
2006-12-14 15:20:00,80.841,80.86,80.837,80.86,24000000.0
2006-12-14 15:21:00,80.855,80.855,80.839,80.839,14400000.0
2006-12-14 15:22:00,80.845,80.861,80.841,80.861,12800000.0
2006-12-14 15:23:00,80.854,80.854,80.841,80.841,48000000.0
2006-12-14 15:24:00,80.843,80.853,80.839,80.853,25600000.0
2006-12-14 15:25:00,80.857,80.87,80.855,80.855,27200000.0
2006-12-14 15:27:00,80.859,80.869,80.859,80.865,28800000.0
2006-12-14 15:28:00,80.867,80.875,80.855,80.855,70400000.0
2006-12-14 15:29:00,80.847,80.847,80.73,80.835,45800000.0
2006-12-14 15:30:00,80.774,80.878,80.735,80.778,115200000.0
2006-12-14 15:31:00,80.897,80.909,80.895,80.905,60800000.0
2006-12-14 15:32:00,80.895,80.909,80.895,80.906,29800000.0
2006-12-14 15:34:00,80.892,80.919,80.892,80.915,22400000.0
2006-12-14 15:35:00,80.927,80.927,80.896,80.914,33600000.0
2006-12-14 15:36:00,80.911,80.911,80.899,80.907,32000000.0
2006-12-14 15:37:00,80.904,80.922,80.904,80.915,30400000.0
2006-12-14 15:38:00,80.919,80.928,80.917,80.928,59200000.0
2006-12-14 15:39:00,80.927,80.935,80.923,80.923,36800000.0
2006-12-14 15:40:00,80.918,80.924,80.914,80.918,35200000.0
2006-12-14 15:41:00,80.906,80.916,80.899,80.903,25600000.0
2006-12-14 15:42:00,80.883,80.896,80.883,80.892,43200000.0
2006-12-14 15:43:00,80.904,80.91,80.899,80.907,27200000.0
2006-12-14 15:44:00,80.879,80.895,80.879,80.892,12800000.0
2006-12-14 15:45:00,80.889,80.898,80.881,80.898,16000000.0
2006-12-14 15:46:00,80.907,80.916,80.903,80.916,14800000.0
2006-12-14 15:47:00,80.916,80.916,80.905,80.909,30400000.0
2006-12-14 15:48:00,80.918,80.931,80.918,80.918,27200000.0
2006-12-14 15:50:00,80.92,80.921,80.909,80.921,11200000.0
2006-12-14 15:51:00,80.92,80.923,80.918,80.923,12800000.0
2006-12-14 15:52:00,80.947,80.947,80.925,80.925,20800000.0
2006-12-14 15:53:00,80.933,80.945,80.933,80.942,24000000.0
2006-12-14 15:54:00,80.938,80.938,80.928,80.928,29200000.0
2006-12-14 15:55:00,80.926,80.931,80.923,80.924,24000000.0
2006-12-14 15:56:00,80.917,80.919,80.911,80.912,51200000.0
2006-12-14 15:57:00,80.905,80.927,80.905,80.926,12800000.0
2006-12-14 15:58:00,80.929,80.931,80.92,80.929,19200000.0
2006-12-14 15:59:00,80.921,80.921,80.898,80.902,36800000.0
2006-12-14 16:00:00,80.891,80.893,80.867,80.893,51200000.0
2006-12-14 16:02:00,80.898,80.902,80.884,80.884,11200000.0
2006-12-14 16:03:00,80.868,80.896,80.868,80.889,64800000.0
2006-12-14 16:04:00,80.898,80.898,80.882,80.882,44800000.0
2006-12-14 16:05:00,80.892,80.893,80.872,80.88,48000000.0
2006-12-14 16:06:00,80.89,80.899,80.89,80.895,35200000.0
2006-12-14 16:07:00,80.901,80.913,80.894,80.895,32000000.0
2006-12-14 16:08:00,80.89,80.904,80.89,80.899,44800000.0
2006-12-14 16:09:00,80.908,80.909,80.894,80.909,44800000.0
2006-12-14 16:10:00,80.912,80.921,80.903,80.912,41600000.0
2006-12-14 16:11:00,80.912,80.915,80.907,80.915,14400000.0
2006-12-14 16:12:00,80.923,80.931,80.919,80.93,55800000.0
2006-12-14 16:13:00,80.938,80.938,80.924,80.93,11200000.0
2006-12-14 16:14:00,80.942,80.956,80.942,80.949,49600000.0
2006-12-14 16:15:00,80.951,80.954,80.942,80.954,59200000.0
2006-12-14 16:16:00,80.954,80.985,80.954,80.982,17000000.0
2006-12-14 16:17:00,80.983,80.984,80.977,80.984,38400000.0
2006-12-14 16:18:00,80.983,80.987,80.98,80.98,11200000.0
2006-12-14 16:19:00,80.969,80.969,80.954,80.96,22400000.0
2006-12-14 16:20:00,80.965,80.979,80.965,80.973,11200000.0
2006-12-14 16:22:00,80.97,80.994,80.97,80.994,41600000.0
2006-12-14 16:23:00,80.99,81.0,80.987,80.993,43200000.0
2006-12-14 16:24:00,81.003,81.017,81.001,81.014,17600000.0
2006-12-14 16:25:00,81.033,81.051,81.033,81.051,33600000.0
2006-12-14 16:26:00,81.037,81.037,81.012,81.012,17600000.0
2006-12-14 16:27:00,80.972,80.976,80.965,80.965,35200000.0
2006-12-14 16:28:00,80.958,80.971,80.955,80.966,27200000.0
2006-12-14 16:29:00,80.974,80.986,80.974,80.978,11200000.0
2006-12-14 16:30:00,80.977,80.977,80.923,80.923,11200000.0
2006-12-14 16:31:00,80.963,80.967,80.954,80.959,41000000.0
2006-12-14 16:32:00,80.965,80.965,80.952,80.956,12200000.0
2006-12-14 16:33:00,80.961,80.961,80.94,80.94,27200000.0
2006-12-14 16:34:00,80.929,80.946,80.926,80.946,35200000.0
2006-12-14 16:35:00,80.967,80.975,80.966,80.973,52800000.0
2006-12-14 16:36:00,80.978,80.989,80.969,80.978,51200000.0
2006-12-14 16:37:00,80.973,80.981,80.971,80.98,41000000.0
2006-12-14 16:38:00,80.978,80.981,80.971,80.974,40000000.0
2006-12-14 16:40:00,80.967,80.971,80.955,80.96,55400000.0
2006-12-14 16:41:00,80.95,80.966,80.908,80.966,73600000.0
2006-12-14 16:42:00,80.971,80.971,80.941,80.947,54400000.0
2006-12-14 16:43:00,80.948,80.948,80.937,80.942,17000000.0
2006-12-14 16:44:00,80.935,80.95,80.928,80.95,11200000.0
2006-12-14 16:45:00,80.935,80.942,80.929,80.942,57600000.0
2006-12-14 16:46:00,80.944,80.944,80.935,80.935,11200000.0
2006-12-14 16:47:00,80.949,80.96,80.943,80.954,70400000.0
2006-12-14 16:48:00,80.945,80.951,80.933,80.941,52800000.0
2006-12-14 16:49:00,80.949,80.979,80.949,80.975,36800000.0
2006-12-14 16:50:00,80.98,80.997,80.977,80.978,76000000.0
2006-12-14 16:52:00,80.976,80.988,80.976,80.981,45800000.0
2006-12-14 16:53:00,80.983,80.986,80.968,80.986,30400000.0
2006-12-14 16:54:00,80.986,80.986,80.969,80.979,11200000.0
2006-12-14 16:55:00,80.98,80.995,80.98,80.995,26600000.0
2006-12-14 16:56:00,81.01,81.014,81.005,81.009,36800000.0
2006-12-14 16:57:00,80.999,81.003,80.989,80.989,18600000.0
2006-12-14 16:58:00,80.981,80.984,80.978,80.979,12800000.0
2006-12-14 16:59:00,80.988,81.005,80.988,80.996,51200000.0
2006-12-14 17:00:00,81.003,81.009,81.002,81.009,49600000.0
2006-12-14 17:01:00,81.007,81.009,80.997,81.009,40000000.0
2006-12-14 17:02:00,81.006,81.012,81.003,81.01,33600000.0
2006-12-14 17:03:00,81.012,81.023,81.006,81.021,44800000.0
2006-12-14 17:04:00,81.034,81.034,81.022,81.03,41600000.0
2006-12-14 17:05:00,80.996,81.002,80.981,81.001,54400000.0
2006-12-14 17:07:00,81.02,81.03,81.019,81.03,35200000.0
2006-12-14 17:08:00,81.014,81.015,80.997,80.997,68600000.0
2006-12-14 17:09:00,80.998,80.998,80.979,80.997,59200000.0
2006-12-14 17:10:00,80.991,80.991,80.978,80.988,25600000.0
2006-12-14 17:11:00,80.99,80.994,80.987,80.987,38800000.0
2006-12-14 17:12:00,80.983,80.991,80.98,80.991,25600000.0
2006-12-14 17:13:00,80.982,80.995,80.982,80.989,28800000.0
2006-12-14 17:14:00,80.994,81.012,80.994,81.012,22400000.0
2006-12-14 17:15:00,81.014,81.014,81.005,81.007,19200000.0
2006-12-14 17:16:00,81.012,81.015,81.007,81.01,17600000.0
2006-12-14 17:18:00,80.999,81.006,80.994,80.994,57000000.0
2006-12-14 17:19:00,80.987,80.995,80.987,80.995,24000000.0
2006-12-14 17:20:00,80.992,81.023,80.992,81.023,16000000.0
2006-12-14 17:21:00,81.019,81.024,81.002,81.015,28200000.0
2006-12-14 17:22:00,81.019,81.038,81.017,81.017,19200000.0
2006-12-14 17:23:00,81.024,81.028,81.019,81.022,11200000.0
2006-12-14 17:24:00,81.021,81.021,80.998,81.017,12800000.0
2006-12-14 17:25:00,81.022,81.027,81.012,81.027,17600000.0
2006-12-14 17:26:00,81.034,81.04,81.03,81.036,12200000.0
2006-12-14 17:27:00,81.045,81.06,81.043,81.059,45800000.0
2006-12-14 17:28:00,81.059,81.059,81.036,81.036,12800000.0
2006-12-14 17:29:00,81.041,81.041,81.018,81.018,27200000.0
2006-12-14 17:30:00,81.028,81.049,81.028,81.043,18000000.0
2006-12-14 17:31:00,81.054,81.054,81.037,81.041,87400000.0
2006-12-14 17:32:00,81.033,81.04,81.027,81.028,52800000.0
2006-12-14 17:33:00,81.035,81.035,81.01,81.01,36800000.0
2006-12-14 17:34:00,81.027,81.045,81.025,81.033,64000000.0
2006-12-14 17:35:00,81.04,81.04,81.031,81.039,43200000.0
2006-12-14 17:36:00,81.042,81.069,81.042,81.067,34000000.0
2006-12-14 17:37:00,81.077,81.088,81.071,81.083,16000000.0
2006-12-14 17:38:00,81.087,81.099,81.087,81.096,35200000.0
2006-12-14 17:39:00,81.097,81.106,81.096,81.104,16000000.0
2006-12-14 17:40:00,81.1,81.101,81.085,81.101,75200000.0
2006-12-14 17:41:00,81.108,81.118,81.106,81.106,12800000.0
2006-12-14 17:42:00,81.11,81.114,81.11,81.114,4800000.0
2006-12-14 17:43:00,81.122,81.122,81.106,81.112,17600000.0
2006-12-14 17:44:00,81.103,81.103,81.078,81.079,30400000.0
2006-12-14 17:45:00,81.074,81.076,81.069,81.069,30400000.0
2006-12-14 17:46:00,81.068,81.112,81.068,81.109,41600000.0
2006-12-14 17:47:00,81.116,81.122,81.115,81.116,57600000.0
2006-12-14 17:48:00,81.109,81.119,81.093,81.119,57600000.0
2006-12-14 17:49:00,81.108,81.117,81.096,81.11,45800000.0
2006-12-14 17:50:00,81.101,81.125,81.101,81.125,8000000.0
2006-12-14 17:51:00,81.13,81.136,81.129,81.136,49600000.0
2006-12-14 17:52:00,81.155,81.155,81.127,81.135,43200000.0
2006-12-14 17:53:00,81.129,81.136,81.107,81.136,33600000.0
2006-12-14 17:54:00,81.129,81.137,81.125,81.137,38200000.0
2006-12-14 17:55:00,81.146,81.153,81.143,81.145,40400000.0
2006-12-14 17:56:00,81.128,81.128,81.121,81.125,44800000.0
2006-12-14 17:57:00,81.126,81.138,81.123,81.131,36200000.0
2006-12-14 17:58:00,81.126,81.126,81.107,81.108,17600000.0
2006-12-14 17:59:00,81.092,81.092,81.04,81.04,62400000.0
2006-12-14 18:00:00,81.026,81.037,81.026,81.037,51200000.0
2006-12-14 18:01:00,81.045,81.054,81.045,81.049,32000000.0
2006-12-14 18:02:00,81.052,81.052,81.027,81.027,24000000.0
2006-12-14 18:03:00,81.018,81.047,81.018,81.038,36800000.0
2006-12-14 18:04:00,81.03,81.046,81.03,81.04,33600000.0
2006-12-14 18:05:00,81.046,81.066,81.046,81.064,13200000.0
2006-12-14 18:06:00,81.076,81.096,81.072,81.096,30400000.0
2006-12-14 18:07:00,81.095,81.102,81.084,81.102,11200000.0
2006-12-14 18:08:00,81.086,81.092,81.08,81.08,84200000.0
2006-12-14 18:09:00,81.097,81.101,81.092,81.101,33600000.0
2006-12-14 18:10:00,81.091,81.099,81.081,81.091,16000000.0
2006-12-14 18:11:00,81.096,81.099,81.085,81.087,12800000.0
2006-12-14 18:12:00,81.113,81.113,81.091,81.095,12800000.0
2006-12-14 18:13:00,81.104,81.126,81.104,81.126,26000000.0
2006-12-14 18:14:00,81.137,81.14,81.134,81.134,19200000.0
2006-12-14 18:15:00,81.141,81.143,81.132,81.139,30400000.0
2006-12-14 18:16:00,81.138,81.138,81.112,81.12,56000000.0
2006-12-14 18:18:00,81.11,81.116,81.109,81.11,30400000.0
2006-12-14 18:19:00,81.114,81.121,81.096,81.105,46400000.0
2006-12-14 18:20:00,81.098,81.123,81.098,81.123,43200000.0
2006-12-14 18:21:00,81.13,81.13,81.109,81.109,12200000.0
2006-12-14 18:22:00,81.113,81.115,81.106,81.115,33600000.0
2006-12-14 18:23:00,81.125,81.139,81.122,81.128,45800000.0
2006-12-14 18:24:00,81.125,81.125,81.11,81.111,52800000.0
2006-12-14 18:25:00,81.104,81.104,81.083,81.102,33600000.0
2006-12-14 18:26:00,81.095,81.109,81.092,81.092,12800000.0
2006-12-14 18:27:00,81.101,81.101,81.083,81.1,33600000.0
2006-12-14 18:28:00,81.101,81.114,81.101,81.107,12800000.0
2006-12-14 18:29:00,81.124,81.137,81.124,81.131,25600000.0
2006-12-14 18:30:00,81.141,81.147,81.134,81.134,36800000.0
2006-12-14 18:31:00,81.13,81.14,81.125,81.14,11200000.0
2006-12-14 18:32:00,81.147,81.159,81.147,81.154,70400000.0
2006-12-14 18:33:00,81.158,81.166,81.158,81.165,32000000.0
2006-12-14 18:34:00,81.169,81.172,81.156,81.168,19200000.0
2006-12-14 18:35:00,81.171,81.176,81.162,81.163,43600000.0
2006-12-14 18:36:00,81.156,81.156,81.147,81.147,3200000.0
2006-12-14 18:37:00,81.132,81.159,81.132,81.149,36800000.0
2006-12-14 18:38:00,81.115,81.117,81.104,81.108,49600000.0
2006-12-14 18:39:00,81.103,81.107,81.099,81.105,76800000.0
2006-12-14 18:40:00,81.093,81.115,81.093,81.104,65400000.0
2006-12-14 18:41:00,81.106,81.113,81.1,81.101,71400000.0
2006-12-14 18:42:00,81.105,81.109,81.099,81.107,78400000.0
2006-12-14 18:43:00,81.105,81.105,81.096,81.096,49600000.0
2006-12-14 18:44:00,81.092,81.102,81.092,81.102,30400000.0
2006-12-14 18:45:00,81.14,81.14,81.121,81.134,12800000.0
2006-12-14 18:46:00,81.12,81.12,81.101,81.106,12800000.0
2006-12-14 18:47:00,81.087,81.095,81.081,81.083,14400000.0
2006-12-14 18:48:00,81.085,81.094,81.084,81.091,28800000.0
2006-12-14 18:50:00,81.09,81.092,81.083,81.083,46800000.0
2006-12-14 18:51:00,81.088,81.094,81.083,81.094,12800000.0
2006-12-14 18:52:00,81.093,81.096,81.084,81.084,18600000.0
2006-12-14 18:53:00,81.104,81.118,81.104,81.105,30400000.0
2006-12-14 18:54:00,81.122,81.127,81.11,81.11,19200000.0
2006-12-14 18:55:00,81.11,81.122,81.106,81.109,22400000.0
2006-12-14 18:56:00,81.114,81.115,81.104,81.115,16000000.0
2006-12-14 18:57:00,81.138,81.138,81.126,81.135,19200000.0
2006-12-14 18:58:00,81.13,81.141,81.129,81.141,31400000.0
2006-12-14 18:59:00,81.142,81.149,81.139,81.148,32000000.0
2006-12-14 19:00:00,81.146,81.149,81.139,81.149,14400000.0
2006-12-14 19:01:00,81.153,81.153,81.145,81.145,10600000.0
2006-12-14 19:02:00,81.141,81.146,81.137,81.137,43600000.0
2006-12-14 19:03:00,81.151,81.156,81.149,81.156,14400000.0
2006-12-14 19:04:00,81.158,81.161,81.14,81.14,14400000.0
2006-12-14 19:05:00,81.131,81.134,81.125,81.13,17600000.0
2006-12-14 19:06:00,81.129,81.137,81.122,81.137,56400000.0
2006-12-14 19:07:00,81.126,81.155,81.126,81.141,35200000.0
2006-12-14 19:08:00,81.159,81.159,81.152,81.152,22800000.0
2006-12-14 19:10:00,81.149,81.149,81.139,81.139,17600000.0
2006-12-14 19:11:00,81.135,81.135,81.122,81.126,17000000.0
2006-12-14 19:12:00,81.128,81.133,81.127,81.127,24000000.0
2006-12-14 19:13:00,81.122,81.131,81.116,81.13,16000000.0
2006-12-14 19:14:00,81.135,81.135,81.125,81.132,12800000.0
2006-12-14 19:16:00,81.138,81.143,81.123,81.133,12800000.0
2006-12-14 19:17:00,81.138,81.149,81.138,81.141,14400000.0
2006-12-14 19:18:00,81.121,81.126,81.117,81.117,32000000.0
2006-12-14 19:19:00,81.119,81.129,81.119,81.127,11200000.0
2006-12-14 19:20:00,81.13,81.133,81.122,81.132,14400000.0
2006-12-14 19:21:00,81.131,81.158,81.131,81.158,17600000.0
2006-12-14 19:22:00,81.159,81.162,81.14,81.162,14400000.0
2006-12-14 19:23:00,81.155,81.155,81.14,81.149,16000000.0
2006-12-14 19:25:00,81.14,81.14,81.113,81.113,12800000.0
2006-12-14 19:26:00,81.099,81.103,81.093,81.103,41000000.0
2006-12-14 19:27:00,81.098,81.119,81.098,81.119,14400000.0
2006-12-14 19:28:00,81.133,81.141,81.123,81.141,12800000.0
2006-12-14 19:29:00,81.154,81.163,81.154,81.154,12800000.0
2006-12-14 19:32:00,81.152,81.152,81.134,81.134,11200000.0
2006-12-14 19:33:00,81.133,81.133,81.103,81.108,12800000.0
2006-12-14 19:34:00,81.099,81.103,81.093,81.102,12800000.0
2006-12-14 19:35:00,81.107,81.107,81.095,81.105,17400000.0
2006-12-14 19:36:00,81.089,81.089,81.069,81.069,16000000.0
2006-12-14 19:37:00,81.061,81.095,81.061,81.095,11200000.0
2006-12-14 19:38:00,81.091,81.091,81.072,81.072,11200000.0
2006-12-14 19:40:00,81.065,81.078,81.065,81.074,11200000.0
2006-12-14 19:41:00,81.069,81.076,81.068,81.076,11200000.0
2006-12-14 19:42:00,81.068,81.078,81.068,81.078,11200000.0
2006-12-14 19:43:00,81.08,81.096,81.08,81.096,11200000.0
2006-12-14 19:44:00,81.098,81.098,81.078,81.086,11200000.0
2006-12-14 19:45:00,81.09,81.098,81.083,81.098,16000000.0
2006-12-14 19:47:00,81.104,81.109,81.104,81.109,9600000.0
2006-12-14 19:48:00,81.062,81.062,81.046,81.059,12800000.0
2006-12-14 19:49:00,81.083,81.104,81.083,81.087,30400000.0
2006-12-14 19:50:00,81.09,81.09,81.063,81.071,12800000.0
2006-12-14 19:51:00,81.099,81.107,81.097,81.107,12800000.0
2006-12-14 19:52:00,81.09,81.103,81.083,81.102,16000000.0
2006-12-14 19:53:00,81.124,81.14,81.124,81.14,11200000.0
2006-12-14 19:54:00,81.139,81.139,81.13,81.13,12200000.0
2006-12-14 19:55:00,81.136,81.136,81.128,81.13,11200000.0
2006-12-14 19:56:00,81.123,81.13,81.114,81.122,16000000.0
2006-12-14 19:58:00,81.13,81.134,81.128,81.134,11600000.0
2006-12-14 19:59:00,81.131,81.132,81.125,81.129,11200000.0
2006-12-14 20:00:00,81.133,81.136,81.123,81.126,17600000.0
2006-12-14 20:01:00,81.115,81.123,81.115,81.116,12800000.0
2006-12-14 20:02:00,81.115,81.12,81.106,81.106,17600000.0
2006-12-14 20:03:00,81.113,81.115,81.108,81.111,16000000.0
2006-12-14 20:04:00,81.101,81.11,81.101,81.102,30400000.0
2006-12-14 20:05:00,81.104,81.104,81.089,81.102,12800000.0
2006-12-14 20:06:00,81.11,81.112,81.108,81.108,11200000.0
2006-12-14 20:08:00,81.111,81.121,81.104,81.111,38400000.0
2006-12-14 20:09:00,81.122,81.13,81.12,81.12,11200000.0
2006-12-14 20:10:00,81.118,81.14,81.118,81.13,14400000.0
2006-12-14 20:11:00,81.122,81.122,81.107,81.107,11200000.0
2006-12-14 20:12:00,81.11,81.122,81.11,81.12,11200000.0
2006-12-14 20:13:00,81.112,81.122,81.112,81.122,11200000.0
2006-12-14 20:15:00,81.146,81.146,81.125,81.136,11200000.0
2006-12-14 20:16:00,81.137,81.142,81.135,81.142,28800000.0
2006-12-14 20:17:00,81.126,81.126,81.099,81.113,33600000.0
2006-12-14 20:18:00,81.115,81.133,81.111,81.133,11200000.0
2006-12-14 20:19:00,81.137,81.137,81.13,81.13,11200000.0
2006-12-14 20:22:00,81.137,81.143,81.132,81.132,14400000.0
2006-12-14 20:23:00,81.128,81.137,81.128,81.131,12800000.0
2006-12-14 20:24:00,81.139,81.15,81.138,81.15,16000000.0
2006-12-14 20:25:00,81.149,81.167,81.149,81.167,11200000.0
2006-12-14 20:26:00,81.16,81.16,81.135,81.135,16000000.0
2006-12-14 20:27:00,81.162,81.165,81.158,81.16,15400000.0
2006-12-14 20:28:00,81.156,81.168,81.151,81.168,11200000.0
2006-12-14 20:29:00,81.162,81.172,81.159,81.165,12800000.0
2006-12-14 20:30:00,81.163,81.163,81.151,81.153,27200000.0
2006-12-14 20:31:00,81.166,81.171,81.165,81.171,11200000.0
2006-12-14 20:32:00,81.168,81.168,81.162,81.162,3200000.0
2006-12-14 20:33:00,81.146,81.155,81.141,81.155,12800000.0
2006-12-14 20:34:00,81.145,81.145,81.132,81.132,11200000.0
2006-12-14 20:35:00,81.136,81.136,81.123,81.123,11200000.0
2006-12-14 20:36:00,81.123,81.132,81.117,81.131,16000000.0
2006-12-14 20:37:00,81.139,81.148,81.138,81.148,8000000.0
2006-12-14 20:38:00,81.13,81.155,81.13,81.136,12800000.0
2006-12-14 20:39:00,81.135,81.14,81.12,81.12,11200000.0
2006-12-14 20:40:00,81.112,81.122,81.1,81.122,11600000.0
2006-12-14 20:41:00,81.121,81.132,81.119,81.119,14400000.0
2006-12-14 20:42:00,81.113,81.117,81.1,81.1,11200000.0
2006-12-14 20:43:00,81.103,81.11,81.102,81.103,14400000.0
2006-12-14 20:44:00,81.109,81.109,81.096,81.096,6400000.0
2006-12-14 20:45:00,81.098,81.108,81.098,81.106,12800000.0
2006-12-14 20:46:00,81.105,81.105,81.095,81.1,14400000.0
2006-12-14 20:47:00,81.107,81.107,81.1,81.105,12800000.0
2006-12-14 20:48:00,81.1,81.1,81.092,81.1,17600000.0
2006-12-14 20:49:00,81.111,81.115,81.108,81.108,8000000.0
2006-12-14 20:50:00,81.113,81.116,81.099,81.116,14400000.0
2006-12-14 20:51:00,81.122,81.157,81.122,81.139,28800000.0
2006-12-14 20:52:00,81.15,81.159,81.15,81.157,11200000.0
2006-12-14 20:53:00,81.164,81.164,81.138,81.138,16000000.0
2006-12-14 20:54:00,81.137,81.144,81.135,81.144,13800000.0
2006-12-14 20:55:00,81.141,81.141,81.12,81.121,11200000.0
2006-12-14 20:56:00,81.118,81.118,81.103,81.103,8000000.0
2006-12-14 20:57:00,81.089,81.098,81.089,81.093,12800000.0
2006-12-14 20:58:00,81.089,81.096,81.086,81.095,11200000.0
2006-12-14 20:59:00,81.082,81.082,81.077,81.08,11200000.0
2006-12-14 21:00:00,81.082,81.095,81.082,81.089,17000000.0
2006-12-14 21:01:00,81.09,81.105,81.09,81.099,11200000.0
2006-12-14 21:02:00,81.114,81.114,81.089,81.089,16000000.0
2006-12-14 21:03:00,81.092,81.103,81.092,81.094,11200000.0
2006-12-14 21:04:00,81.095,81.111,81.095,81.111,16000000.0
2006-12-14 21:05:00,81.113,81.12,81.099,81.12,12800000.0
2006-12-14 21:06:00,81.097,81.111,81.097,81.101,12200000.0
2006-12-14 21:07:00,81.104,81.104,81.086,81.094,14400000.0
2006-12-14 21:10:00,81.076,81.076,81.073,81.073,3200000.0
2006-12-14 21:11:00,81.071,81.078,81.06,81.077,12800000.0
2006-12-14 21:12:00,81.087,81.135,81.087,81.135,12800000.0
2006-12-14 21:13:00,81.13,81.166,81.116,81.166,16000000.0
2006-12-14 21:14:00,81.179,81.193,81.17,81.193,12800000.0
2006-12-14 21:15:00,81.189,81.191,81.176,81.176,14400000.0
2006-12-14 21:16:00,81.167,81.167,81.161,81.161,9600000.0
2006-12-14 21:17:00,81.132,81.132,81.117,81.118,12800000.0
2006-12-14 21:18:00,81.132,81.141,81.054,81.14,12800000.0
2006-12-14 21:19:00,81.138,81.173,81.124,81.173,17600000.0
2006-12-14 21:20:00,81.134,81.165,81.134,81.156,14400000.0
2006-12-14 21:21:00,81.144,81.145,81.115,81.115,11200000.0
2006-12-14 21:22:00,81.104,81.11,81.1,81.105,12800000.0
2006-12-14 21:23:00,81.1,81.105,81.094,81.097,11200000.0
2006-12-14 21:24:00,81.097,81.11,81.096,81.096,11200000.0
2006-12-14 21:25:00,81.109,81.127,81.109,81.12,10600000.0
2006-12-14 21:26:00,81.122,81.127,81.122,81.123,10600000.0
2006-12-14 21:27:00,81.118,81.118,81.111,81.111,6400000.0
2006-12-14 21:28:00,81.108,81.108,81.088,81.095,11200000.0
2006-12-14 21:29:00,81.103,81.124,81.103,81.122,11200000.0
2006-12-14 21:30:00,81.123,81.136,81.119,81.119,12800000.0
2006-12-14 21:31:00,81.138,81.15,81.138,81.15,11200000.0
2006-12-14 21:32:00,81.152,81.152,81.141,81.145,14400000.0
2006-12-14 21:33:00,81.15,81.163,81.15,81.156,11200000.0
2006-12-14 21:34:00,81.162,81.165,81.15,81.15,17600000.0
2006-12-14 21:35:00,81.151,81.152,81.139,81.143,12800000.0
2006-12-14 21:36:00,81.138,81.151,81.138,81.141,9600000.0
2006-12-14 21:37:00,81.128,81.161,81.128,81.161,16000000.0
2006-12-14 21:38:00,81.151,81.186,81.095,81.095,12800000.0
2006-12-14 21:39:00,81.192,81.192,81.188,81.191,8000000.0
2006-12-14 21:40:00,81.194,81.201,81.19,81.196,11200000.0
2006-12-14 21:41:00,81.169,81.191,81.169,81.18,12800000.0
2006-12-14 21:42:00,81.208,81.21,81.187,81.205,14400000.0
2006-12-14 21:43:00,81.206,81.211,81.197,81.199,14400000.0
2006-12-14 21:44:00,81.2,81.2,81.176,81.18,12800000.0
2006-12-14 21:45:00,81.175,81.184,81.175,81.182,17600000.0
2006-12-14 21:46:00,81.194,81.194,81.181,81.186,14400000.0
2006-12-14 21:47:00,81.179,81.18,81.168,81.168,11200000.0
2006-12-14 21:48:00,81.166,81.171,81.158,81.171,16000000.0
2006-12-14 21:49:00,81.156,81.17,81.156,81.17,11200000.0
2006-12-14 21:50:00,81.182,81.182,81.137,81.137,12800000.0
2006-12-14 21:51:00,81.154,81.175,81.154,81.171,17600000.0
2006-12-14 21:52:00,81.181,81.181,81.178,81.178,3200000.0
2006-12-14 21:53:00,81.19,81.193,81.185,81.185,11200000.0
2006-12-14 21:54:00,81.182,81.182,81.161,81.161,11200000.0
2006-12-14 21:55:00,81.175,81.175,81.155,81.155,11200000.0
2006-12-14 21:56:00,81.174,81.179,81.172,81.172,12800000.0
2006-12-14 21:57:00,81.19,81.203,81.19,81.195,17600000.0
2006-12-14 21:58:00,81.196,81.206,81.196,81.206,17600000.0
2006-12-14 21:59:00,81.21,81.23,81.206,81.222,12800000.0
2006-12-14 22:00:00,81.232,81.232,81.195,81.195,17600000.0
2006-12-14 22:01:00,81.214,81.214,81.202,81.202,11200000.0
2006-12-14 22:02:00,81.201,81.214,81.2,81.214,16000000.0
2006-12-14 22:03:00,81.206,81.208,81.202,81.208,17600000.0
2006-12-14 22:04:00,81.209,81.209,81.197,81.208,16000000.0
2006-12-14 22:05:00,81.212,81.212,81.193,81.193,11200000.0
2006-12-14 22:06:00,81.201,81.205,81.201,81.205,6400000.0
2006-12-14 22:07:00,81.198,81.199,81.192,81.192,16000000.0
2006-12-14 22:08:00,81.192,81.196,81.17,81.185,16000000.0
2006-12-14 22:09:00,81.18,81.187,81.177,81.186,12800000.0
2006-12-14 22:11:00,81.197,81.197,81.181,81.186,8000000.0
2006-12-14 22:12:00,81.181,81.193,81.175,81.193,12800000.0
2006-12-14 22:13:00,81.184,81.197,81.177,81.182,12800000.0
2006-12-14 22:14:00,81.178,81.2,81.178,81.2,12200000.0
2006-12-14 22:15:00,81.205,81.218,81.205,81.218,14400000.0
2006-12-14 22:16:00,81.219,81.228,81.218,81.227,12800000.0
2006-12-14 22:17:00,81.222,81.224,81.216,81.217,12800000.0
2006-12-14 22:18:00,81.227,81.235,81.227,81.23,16000000.0
2006-12-14 22:19:00,81.225,81.23,81.213,81.213,14400000.0
2006-12-14 22:20:00,81.216,81.233,81.216,81.233,12800000.0
2006-12-14 22:21:00,81.226,81.268,81.226,81.265,17600000.0
2006-12-14 22:22:00,81.271,81.283,81.271,81.276,11200000.0
2006-12-14 22:23:00,81.274,81.276,81.266,81.273,12800000.0
2006-12-14 22:24:00,81.251,81.252,81.236,81.236,11200000.0
2006-12-14 22:25:00,81.244,81.247,81.24,81.245,9600000.0
2006-12-14 22:27:00,81.236,81.238,81.215,81.215,12800000.0
2006-12-14 22:28:00,81.201,81.213,81.201,81.206,12800000.0
2006-12-14 22:29:00,81.199,81.206,81.197,81.204,16400000.0
2006-12-14 22:31:00,81.211,81.214,81.207,81.207,12800000.0
2006-12-14 22:32:00,81.208,81.209,81.149,81.2,11200000.0
2006-12-14 22:33:00,81.197,81.202,81.188,81.197,11200000.0
2006-12-14 22:34:00,81.199,81.205,81.185,81.185,11200000.0
2006-12-14 22:35:00,81.197,81.201,81.191,81.192,12800000.0
2006-12-14 22:36:00,81.202,81.203,81.185,81.203,17600000.0
2006-12-14 22:37:00,81.192,81.192,81.18,81.18,25600000.0
2006-12-14 22:38:00,81.18,81.18,81.127,81.131,17600000.0
2006-12-14 22:39:00,81.117,81.129,81.117,81.124,12800000.0
2006-12-14 22:40:00,81.125,81.142,81.123,81.142,11200000.0
2006-12-14 22:42:00,81.147,81.157,81.145,81.151,17600000.0
2006-12-14 22:44:00,81.155,81.155,81.123,81.123,12800000.0
2006-12-14 22:45:00,81.108,81.108,81.089,81.094,16000000.0
2006-12-14 22:46:00,81.105,81.108,81.098,81.105,11200000.0
2006-12-14 22:47:00,81.096,81.121,81.091,81.12,17600000.0
2006-12-14 22:49:00,81.122,81.123,81.115,81.123,12800000.0
2006-12-14 22:50:00,81.138,81.142,81.127,81.133,11200000.0
2006-12-14 22:51:00,81.136,81.139,81.133,81.133,11200000.0
2006-12-14 22:52:00,81.117,81.124,81.115,81.122,10600000.0
2006-12-14 22:53:00,81.117,81.123,81.117,81.119,11200000.0
2006-12-14 22:54:00,81.123,81.123,81.105,81.109,11200000.0
2006-12-14 22:55:00,81.104,81.125,81.104,81.125,12800000.0
2006-12-14 22:56:00,81.117,81.125,81.117,81.121,17600000.0
2006-12-14 22:57:00,81.119,81.125,81.115,81.115,17600000.0
2006-12-14 22:58:00,81.12,81.121,81.119,81.121,4800000.0
2006-12-14 22:59:00,81.121,81.121,81.112,81.117,17600000.0
2006-12-14 23:00:00,81.123,81.123,81.112,81.116,9600000.0
2006-12-14 23:01:00,81.102,81.112,81.095,81.095,14400000.0
2006-12-14 23:02:00,81.096,81.097,81.084,81.088,17600000.0
2006-12-14 23:04:00,81.102,81.11,81.095,81.101,11200000.0
2006-12-14 23:05:00,81.073,81.078,81.066,81.077,33600000.0
2006-12-14 23:08:00,81.082,81.097,81.082,81.097,11200000.0
2006-12-14 23:09:00,81.099,81.105,81.089,81.089,17600000.0
2006-12-14 23:12:00,81.114,81.122,81.111,81.12,16000000.0
2006-12-14 23:13:00,81.112,81.112,81.105,81.107,12800000.0
2006-12-14 23:14:00,81.112,81.118,81.098,81.108,11200000.0
2006-12-14 23:17:00,81.108,81.11,81.1,81.1,11200000.0
2006-12-14 23:18:00,81.103,81.108,81.089,81.093,11200000.0
2006-12-14 23:19:00,81.084,81.101,81.084,81.089,12800000.0
2006-12-14 23:20:00,81.093,81.102,81.083,81.102,14400000.0
2006-12-14 23:21:00,81.086,81.105,81.086,81.103,16000000.0
2006-12-14 23:22:00,81.094,81.094,81.081,81.081,12800000.0
2006-12-14 23:23:00,81.087,81.094,81.086,81.089,12800000.0
2006-12-14 23:25:00,81.095,81.104,81.091,81.099,16000000.0
2006-12-14 23:27:00,81.097,81.101,81.093,81.094,17600000.0
2006-12-14 23:28:00,81.099,81.101,81.09,81.093,12800000.0
2006-12-14 23:30:00,81.092,81.094,81.082,81.085,14400000.0
2006-12-14 23:31:00,81.085,81.097,81.081,81.089,12800000.0
2006-12-14 23:32:00,81.089,81.103,81.089,81.103,17600000.0
2006-12-14 23:33:00,81.108,81.108,81.089,81.089,12800000.0
2006-12-14 23:34:00,81.102,81.102,81.09,81.098,16000000.0
2006-12-14 23:35:00,81.093,81.098,81.081,81.098,16000000.0
2006-12-14 23:36:00,81.107,81.107,81.094,81.095,12800000.0
2006-12-14 23:37:00,81.109,81.109,81.096,81.098,12800000.0
2006-12-14 23:39:00,81.107,81.114,81.102,81.105,11200000.0
2006-12-14 23:40:00,81.101,81.101,81.082,81.091,35200000.0
2006-12-14 23:42:00,81.1,81.103,81.096,81.1,12800000.0
2006-12-14 23:43:00,81.096,81.099,81.088,81.099,11200000.0
2006-12-14 23:44:00,81.101,81.101,81.093,81.093,16000000.0
2006-12-14 23:45:00,81.086,81.101,81.084,81.101,11200000.0
2006-12-14 23:48:00,81.095,81.102,81.037,81.099,8000000.0
2006-12-14 23:49:00,81.094,81.094,81.08,81.087,12800000.0
2006-12-14 23:50:00,81.092,81.092,81.083,81.084,11200000.0
2006-12-14 23:51:00,81.079,81.086,81.069,81.086,12800000.0
2006-12-14 23:52:00,81.077,81.081,81.066,81.079,12800000.0
2006-12-14 23:53:00,81.077,81.079,81.073,81.073,11200000.0
2006-12-14 23:54:00,81.075,81.082,81.047,81.082,14400000.0
2006-12-14 23:55:00,81.066,81.068,81.053,81.053,14400000.0
2006-12-14 23:56:00,80.955,81.066,80.955,81.066,11200000.0
2006-12-14 23:57:00,81.09,81.09,81.081,81.087,16000000.0
2006-12-14 23:58:00,81.088,81.089,81.066,81.089,11200000.0
2006-12-14 23:59:00,81.085,81.091,81.071,81.082,14400000.0
2006-12-15 00:00:00,81.072,81.095,81.072,81.095,9600000.0
2006-12-15 00:01:00,81.082,81.082,81.063,81.064,12800000.0
2006-12-15 00:02:00,81.073,81.088,81.068,81.088,12800000.0
2006-12-15 00:03:00,81.087,81.087,81.075,81.075,10600000.0
2006-12-15 00:04:00,81.06,81.079,81.06,81.063,11200000.0
2006-12-15 00:05:00,81.05,81.068,81.049,81.062,11200000.0
2006-12-15 00:06:00,81.075,81.078,81.071,81.074,11200000.0
2006-12-15 00:07:00,81.069,81.069,81.051,81.051,8000000.0
2006-12-15 00:08:00,81.05,81.06,81.038,81.06,12800000.0
2006-12-15 00:09:00,81.049,81.053,81.032,81.04,11200000.0
2006-12-15 00:10:00,81.035,81.046,81.029,81.046,12200000.0
2006-12-15 00:11:00,81.048,81.048,81.032,81.032,12800000.0
2006-12-15 00:12:00,81.027,81.03,81.016,81.016,14400000.0
2006-12-15 00:13:00,81.014,81.039,81.014,81.038,11200000.0
2006-12-15 00:14:00,81.037,81.037,81.026,81.028,14400000.0
2006-12-15 00:15:00,81.028,81.033,81.018,81.033,14400000.0
2006-12-15 00:16:00,81.022,81.023,81.018,81.021,14400000.0
2006-12-15 00:17:00,81.037,81.038,81.023,81.034,16000000.0
2006-12-15 00:19:00,81.048,81.056,81.044,81.044,12800000.0
2006-12-15 00:20:00,81.028,81.028,81.015,81.015,17600000.0
2006-12-15 00:21:00,81.032,81.036,81.026,81.036,12800000.0
2006-12-15 00:22:00,81.023,81.038,81.023,81.025,17600000.0
2006-12-15 00:23:00,81.041,81.045,81.028,81.042,12800000.0
2006-12-15 00:24:00,81.039,81.044,81.029,81.044,14400000.0
2006-12-15 00:25:00,81.044,81.044,81.036,81.037,11200000.0
2006-12-15 00:27:00,81.034,81.037,81.027,81.027,12800000.0
2006-12-15 00:28:00,81.011,81.013,81.003,81.012,32000000.0
2006-12-15 00:29:00,81.024,81.028,81.024,81.027,8000000.0
2006-12-15 00:30:00,81.02,81.025,81.015,81.025,8000000.0
2006-12-15 00:31:00,81.032,81.035,81.027,81.027,12800000.0
2006-12-15 00:32:00,81.011,81.025,81.008,81.025,12800000.0
2006-12-15 00:33:00,81.027,81.032,81.025,81.032,12800000.0
2006-12-15 00:35:00,81.044,81.044,81.035,81.036,12800000.0
2006-12-15 00:36:00,81.036,81.036,81.019,81.026,12800000.0
2006-12-15 00:37:00,81.013,81.015,81.008,81.015,12800000.0
2006-12-15 00:39:00,81.018,81.035,81.016,81.031,17600000.0
2006-12-15 00:40:00,81.037,81.037,81.028,81.03,8000000.0
2006-12-15 00:41:00,81.031,81.039,81.03,81.036,16000000.0
2006-12-15 00:42:00,81.019,81.035,81.019,81.035,12800000.0
2006-12-15 00:43:00,81.024,81.037,81.024,81.035,16000000.0
2006-12-15 00:44:00,81.034,81.041,81.016,81.03,17600000.0
2006-12-15 00:45:00,81.02,81.021,81.009,81.009,12800000.0
2006-12-15 00:46:00,81.021,81.027,81.02,81.023,14400000.0
2006-12-15 00:49:00,81.031,81.038,81.025,81.025,11200000.0
2006-12-15 00:51:00,81.034,81.034,81.006,81.016,11200000.0
2006-12-15 00:52:00,80.995,81.012,80.991,81.001,11200000.0
2006-12-15 00:53:00,81.015,81.028,81.015,81.028,11200000.0
2006-12-15 00:54:00,81.022,81.03,81.022,81.026,17000000.0
2006-12-15 00:55:00,81.015,81.015,80.999,81.013,12800000.0
2006-12-15 00:56:00,81.026,81.028,81.02,81.027,12800000.0
2006-12-15 00:57:00,81.031,81.032,81.015,81.015,12800000.0
2006-12-15 00:58:00,81.016,81.023,81.016,81.022,12200000.0
2006-12-15 00:59:00,81.017,81.03,81.011,81.028,11200000.0
2006-12-15 01:00:00,81.047,81.047,81.032,81.046,16000000.0
2006-12-15 01:01:00,81.045,81.045,81.037,81.037,14400000.0
2006-12-15 01:02:00,81.047,81.055,81.047,81.048,8000000.0
2006-12-15 01:03:00,81.04,81.048,81.038,81.038,11200000.0
2006-12-15 01:04:00,81.042,81.042,81.028,81.028,12800000.0
2006-12-15 01:06:00,81.045,81.063,80.999,81.05,12800000.0
2006-12-15 01:07:00,81.049,81.05,81.039,81.044,12800000.0
2006-12-15 01:08:00,81.049,81.064,81.049,81.059,16000000.0
2006-12-15 01:09:00,81.077,81.077,81.069,81.072,17600000.0
2006-12-15 01:10:00,81.068,81.079,81.065,81.076,16000000.0
2006-12-15 01:13:00,81.077,81.077,81.068,81.07,8000000.0
2006-12-15 01:16:00,81.053,81.053,81.043,81.043,26000000.0
2006-12-15 01:17:00,81.042,81.042,81.029,81.034,11200000.0
2006-12-15 01:18:00,81.04,81.04,81.03,81.03,12800000.0
2006-12-15 01:19:00,81.025,81.039,81.021,81.036,16000000.0
2006-12-15 01:20:00,81.025,81.037,81.025,81.037,11200000.0
2006-12-15 01:21:00,81.048,81.048,81.023,81.023,12800000.0
2006-12-15 01:22:00,81.031,81.035,81.027,81.035,12800000.0
2006-12-15 01:23:00,81.031,81.036,81.024,81.036,11200000.0
2006-12-15 01:24:00,81.034,81.035,81.025,81.035,12800000.0
2006-12-15 01:25:00,81.032,81.032,81.005,81.014,12800000.0
2006-12-15 01:26:00,81.015,81.02,81.012,81.019,11200000.0
2006-12-15 01:27:00,81.014,81.022,81.011,81.022,12800000.0
2006-12-15 01:29:00,81.018,81.022,81.002,81.022,17600000.0
2006-12-15 01:30:00,81.014,81.014,81.004,81.004,11200000.0
2006-12-15 01:31:00,81.008,81.02,81.004,81.02,11200000.0
2006-12-15 01:32:00,81.024,81.025,81.013,81.015,12800000.0
2006-12-15 01:33:00,81.014,81.016,81.0,81.016,11200000.0
2006-12-15 01:35:00,81.007,81.014,81.001,81.003,14400000.0
2006-12-15 01:36:00,80.997,80.997,80.976,80.976,11200000.0
2006-12-15 01:37:00,80.988,80.996,80.988,80.988,14400000.0
2006-12-15 01:38:00,80.992,81.007,80.986,81.007,17600000.0
2006-12-15 01:40:00,81.012,81.036,81.012,81.036,11200000.0
2006-12-15 01:41:00,81.034,81.034,81.022,81.023,12800000.0
2006-12-15 01:42:00,81.019,81.02,81.002,81.002,11200000.0
2006-12-15 01:43:00,81.004,81.009,81.002,81.007,11200000.0
2006-12-15 01:44:00,80.997,80.997,80.976,80.988,12800000.0
2006-12-15 01:45:00,81.003,81.016,81.002,81.014,16000000.0
2006-12-15 01:46:00,81.012,81.042,81.012,81.042,16000000.0
2006-12-15 01:47:00,81.051,81.051,81.027,81.027,14400000.0
2006-12-15 01:48:00,81.025,81.025,81.0,81.012,12800000.0
2006-12-15 01:49:00,81.026,81.045,81.019,81.019,16000000.0
2006-12-15 01:50:00,81.018,81.09,81.018,81.09,14400000.0
2006-12-15 01:51:00,81.07,81.07,81.045,81.047,11200000.0
2006-12-15 01:52:00,81.052,81.058,81.04,81.04,20800000.0
2006-12-15 01:53:00,81.036,81.041,81.018,81.019,13800000.0
2006-12-15 01:54:00,81.009,81.009,80.994,80.994,8000000.0
2006-12-15 01:55:00,80.986,80.988,80.981,80.981,12800000.0
2006-12-15 01:56:00,80.983,80.989,80.982,80.983,12800000.0
2006-12-15 01:57:00,80.985,81.011,80.985,81.011,11200000.0
2006-12-15 01:58:00,81.019,81.028,81.019,81.026,11200000.0
2006-12-15 01:59:00,81.039,81.05,81.02,81.05,8000000.0
2006-12-15 02:00:00,81.074,81.114,81.073,81.114,11200000.0
2006-12-15 02:01:00,81.118,81.118,81.096,81.109,17600000.0
2006-12-15 02:02:00,81.106,81.108,81.095,81.097,12800000.0
2006-12-15 02:03:00,81.087,81.1,81.087,81.1,16000000.0
2006-12-15 02:04:00,81.088,81.088,81.074,81.075,12200000.0
2006-12-15 02:05:00,81.061,81.083,81.059,81.083,12800000.0
2006-12-15 02:06:00,81.086,81.122,81.086,81.12,12800000.0
2006-12-15 02:07:00,81.117,81.128,81.114,81.114,12800000.0
2006-12-15 02:08:00,81.11,81.124,81.107,81.124,17600000.0
2006-12-15 02:09:00,81.129,81.133,81.123,81.133,16000000.0
2006-12-15 02:10:00,81.116,81.121,81.11,81.113,16000000.0
2006-12-15 02:11:00,81.117,81.126,81.106,81.126,13200000.0
2006-12-15 02:12:00,81.143,81.161,81.143,81.158,11200000.0
2006-12-15 02:13:00,81.166,81.174,81.164,81.169,11200000.0
2006-12-15 02:14:00,81.173,81.187,81.168,81.181,11200000.0
2006-12-15 02:15:00,81.183,81.188,81.174,81.178,11200000.0
2006-12-15 02:16:00,81.196,81.209,81.153,81.209,9600000.0
2006-12-15 02:17:00,81.211,81.221,81.209,81.217,11200000.0
2006-12-15 02:18:00,81.219,81.239,81.219,81.239,12800000.0
2006-12-15 02:19:00,81.239,81.246,81.236,81.246,12800000.0
2006-12-15 02:20:00,81.237,81.258,81.237,81.258,8000000.0
2006-12-15 02:22:00,81.27,81.304,81.27,81.304,12800000.0
2006-12-15 02:23:00,81.304,81.326,81.304,81.322,12800000.0
2006-12-15 02:24:00,81.27,81.272,81.171,81.269,11200000.0
2006-12-15 02:25:00,81.294,81.305,81.288,81.288,17600000.0
2006-12-15 02:26:00,81.279,81.279,81.266,81.266,17600000.0
2006-12-15 02:27:00,81.268,81.278,81.268,81.278,17600000.0
2006-12-15 02:28:00,81.283,81.326,81.283,81.318,14400000.0
2006-12-15 02:29:00,81.312,81.312,81.262,81.262,11200000.0
2006-12-15 02:30:00,81.266,81.291,81.266,81.291,11200000.0
2006-12-15 02:31:00,81.284,81.294,81.278,81.287,17600000.0
2006-12-15 02:32:00,81.289,81.289,81.258,81.264,11200000.0
2006-12-15 02:33:00,81.25,81.25,81.23,81.24,11200000.0
2006-12-15 02:34:00,81.238,81.253,81.234,81.252,14400000.0
2006-12-15 02:35:00,81.242,81.245,81.234,81.238,12800000.0
2006-12-15 02:36:00,81.23,81.235,81.23,81.234,12800000.0
2006-12-15 02:37:00,81.239,81.244,81.232,81.232,12800000.0
2006-12-15 02:38:00,81.238,81.24,81.228,81.233,12800000.0
2006-12-15 02:39:00,81.229,81.229,81.222,81.225,16000000.0
2006-12-15 02:40:00,81.251,81.257,81.242,81.253,12800000.0
2006-12-15 02:41:00,81.254,81.27,81.254,81.27,11200000.0
2006-12-15 02:42:00,81.27,81.271,81.264,81.264,12800000.0
2006-12-15 02:44:00,81.267,81.267,81.229,81.229,12800000.0
2006-12-15 02:45:00,81.222,81.222,81.214,81.215,11200000.0
2006-12-15 02:46:00,81.212,81.22,81.212,81.218,12800000.0
2006-12-15 02:47:00,81.206,81.206,81.193,81.193,12800000.0
2006-12-15 02:48:00,81.221,81.239,81.221,81.235,13800000.0
2006-12-15 02:49:00,81.228,81.24,81.224,81.232,17600000.0
2006-12-15 02:50:00,81.212,81.218,81.211,81.211,11200000.0
2006-12-15 02:51:00,81.211,81.225,81.201,81.225,11200000.0
2006-12-15 02:52:00,81.229,81.229,81.168,81.226,11200000.0
2006-12-15 02:53:00,81.231,81.239,81.225,81.237,11200000.0
2006-12-15 02:54:00,81.153,81.263,81.153,81.263,10000000.0
2006-12-15 02:55:00,81.273,81.273,81.259,81.272,11200000.0
2006-12-15 02:56:00,81.298,81.32,81.298,81.313,11200000.0
2006-12-15 02:57:00,81.296,81.296,81.282,81.291,11200000.0
2006-12-15 02:58:00,81.29,81.306,81.287,81.306,8000000.0
2006-12-15 02:59:00,81.301,81.301,81.278,81.279,11200000.0
2006-12-15 03:00:00,81.304,81.333,81.219,81.219,11200000.0
2006-12-15 03:01:00,81.281,81.289,81.274,81.279,11200000.0
2006-12-15 03:02:00,81.264,81.267,81.262,81.262,11200000.0
2006-12-15 03:03:00,81.263,81.263,81.252,81.262,14400000.0
2006-12-15 03:04:00,81.271,81.303,81.271,81.303,11200000.0
2006-12-15 03:05:00,81.317,81.317,81.286,81.287,16000000.0
2006-12-15 03:06:00,81.277,81.295,81.276,81.295,16000000.0
2006-12-15 03:07:00,81.284,81.289,81.276,81.276,14400000.0
2006-12-15 03:08:00,81.279,81.281,81.266,81.268,11200000.0
2006-12-15 03:09:00,81.271,81.283,81.265,81.283,11200000.0
2006-12-15 03:11:00,81.276,81.283,81.276,81.281,11200000.0
2006-12-15 03:12:00,81.257,81.264,81.24,81.24,17600000.0
2006-12-15 03:13:00,81.244,81.261,81.244,81.255,16000000.0
2006-12-15 03:14:00,81.25,81.25,81.239,81.249,11200000.0
2006-12-15 03:15:00,81.266,81.27,81.26,81.268,17600000.0
2006-12-15 03:16:00,81.245,81.258,81.245,81.256,14400000.0
2006-12-15 03:17:00,81.255,81.266,81.247,81.266,11200000.0
2006-12-15 03:18:00,81.263,81.264,81.252,81.257,12800000.0
2006-12-15 03:19:00,81.26,81.262,81.253,81.259,12800000.0
2006-12-15 03:20:00,81.255,81.272,81.251,81.272,12800000.0
2006-12-15 03:21:00,81.284,81.284,81.265,81.265,14400000.0
2006-12-15 03:22:00,81.28,81.28,81.272,81.274,11200000.0
2006-12-15 03:25:00,81.282,81.295,81.282,81.292,17600000.0
2006-12-15 03:27:00,81.304,81.307,81.296,81.296,14400000.0
2006-12-15 03:28:00,81.294,81.301,81.294,81.301,11200000.0
2006-12-15 03:29:00,81.297,81.31,81.297,81.3,12800000.0
2006-12-15 03:30:00,81.301,81.307,81.241,81.304,17600000.0
2006-12-15 03:31:00,81.307,81.317,81.307,81.317,12800000.0
2006-12-15 03:32:00,81.291,81.295,81.291,81.295,8000000.0
2006-12-15 03:33:00,81.301,81.301,81.289,81.289,11200000.0
2006-12-15 03:34:00,81.293,81.298,81.289,81.298,11200000.0
2006-12-15 03:36:00,81.29,81.29,81.274,81.274,11200000.0
2006-12-15 03:38:00,81.272,81.291,81.272,81.291,12800000.0
2006-12-15 03:40:00,81.29,81.29,81.274,81.274,12800000.0
2006-12-15 03:41:00,81.286,81.296,81.285,81.29,11200000.0
2006-12-15 03:42:00,81.28,81.285,81.27,81.27,12800000.0
2006-12-15 03:43:00,81.274,81.289,81.266,81.289,11200000.0
2006-12-15 03:44:00,81.298,81.298,81.282,81.282,12800000.0
2006-12-15 03:45:00,81.262,81.27,81.257,81.258,11200000.0
2006-12-15 03:46:00,81.272,81.277,81.266,81.266,11200000.0
2006-12-15 03:47:00,81.27,81.275,81.267,81.267,11200000.0
2006-12-15 03:48:00,81.259,81.264,81.258,81.258,11600000.0
2006-12-15 03:49:00,81.257,81.265,81.257,81.258,16000000.0
2006-12-15 03:50:00,81.255,81.275,81.255,81.272,11200000.0
2006-12-15 03:51:00,81.283,81.283,81.275,81.277,8000000.0
2006-12-15 03:52:00,81.266,81.266,81.223,81.224,14400000.0
2006-12-15 03:53:00,81.231,81.235,81.223,81.232,14400000.0
2006-12-15 03:54:00,81.24,81.25,81.237,81.25,14400000.0
2006-12-15 03:55:00,81.249,81.249,81.23,81.241,14400000.0
2006-12-15 03:57:00,81.236,81.238,81.221,81.238,12800000.0
2006-12-15 03:58:00,81.24,81.241,81.233,81.233,16000000.0
2006-12-15 04:00:00,81.224,81.224,81.207,81.208,14400000.0
2006-12-15 04:01:00,81.222,81.233,81.221,81.233,11200000.0
2006-12-15 04:02:00,81.231,81.231,81.227,81.229,8000000.0
2006-12-15 04:03:00,81.237,81.24,81.231,81.231,12800000.0
2006-12-15 04:04:00,81.235,81.239,81.225,81.225,12800000.0
2006-12-15 04:06:00,81.217,81.219,81.211,81.212,14400000.0
2006-12-15 04:07:00,81.2,81.2,81.13,81.152,14400000.0
2006-12-15 04:08:00,81.179,81.187,81.177,81.187,10600000.0
2006-12-15 04:09:00,81.187,81.203,81.185,81.203,11200000.0
2006-12-15 04:10:00,81.204,81.215,81.197,81.215,14800000.0
2006-12-15 04:11:00,81.222,81.232,81.22,81.232,12800000.0
2006-12-15 04:12:00,81.235,81.235,81.217,81.217,8000000.0
2006-12-15 04:13:00,81.216,81.22,81.209,81.22,11200000.0
2006-12-15 04:15:00,81.236,81.236,81.225,81.226,12800000.0
2006-12-15 04:16:00,81.234,81.234,81.217,81.217,11200000.0
2006-12-15 04:17:00,81.214,81.214,81.176,81.182,14400000.0
2006-12-15 04:18:00,81.207,81.207,81.189,81.189,12800000.0
2006-12-15 04:19:00,81.173,81.173,81.146,81.164,12800000.0
2006-12-15 04:20:00,81.182,81.182,81.091,81.169,11200000.0
2006-12-15 04:21:00,81.155,81.158,81.152,81.158,11200000.0
2006-12-15 04:22:00,81.143,81.146,81.136,81.138,16000000.0
2006-12-15 04:23:00,81.128,81.134,81.126,81.127,12800000.0
2006-12-15 04:24:00,81.133,81.133,81.123,81.125,12800000.0
2006-12-15 04:25:00,81.139,81.153,81.135,81.135,14400000.0
2006-12-15 04:26:00,81.132,81.136,81.124,81.124,14400000.0
2006-12-15 04:28:00,81.101,81.11,81.092,81.11,11200000.0
2006-12-15 04:29:00,81.119,81.139,81.119,81.139,12800000.0
2006-12-15 04:30:00,81.145,81.145,81.123,81.123,12800000.0
2006-12-15 04:31:00,81.126,81.126,81.11,81.124,12800000.0
2006-12-15 04:32:00,81.118,81.119,81.113,81.114,12800000.0
2006-12-15 04:33:00,81.113,81.117,81.108,81.117,16000000.0
2006-12-15 04:34:00,81.124,81.127,81.123,81.123,12800000.0
2006-12-15 04:35:00,81.123,81.135,81.123,81.133,12200000.0
2006-12-15 04:36:00,81.143,81.152,81.138,81.145,12800000.0
2006-12-15 04:37:00,81.145,81.145,81.134,81.138,12800000.0
2006-12-15 04:38:00,81.144,81.149,81.143,81.149,9000000.0
2006-12-15 04:39:00,81.146,81.153,81.137,81.145,12800000.0
2006-12-15 04:42:00,81.139,81.14,81.119,81.132,12800000.0
2006-12-15 04:44:00,81.133,81.136,81.13,81.132,9600000.0
2006-12-15 04:45:00,81.139,81.148,81.139,81.139,12800000.0
2006-12-15 04:46:00,81.14,81.144,81.137,81.141,14400000.0
2006-12-15 04:47:00,81.145,81.145,81.14,81.14,6400000.0
2006-12-15 04:49:00,81.126,81.14,81.126,81.137,11200000.0
2006-12-15 04:52:00,81.128,81.129,81.116,81.127,10600000.0
2006-12-15 04:53:00,81.124,81.131,81.124,81.126,9000000.0
2006-12-15 04:54:00,81.119,81.135,81.119,81.135,12800000.0
2006-12-15 04:55:00,81.143,81.148,81.142,81.148,11200000.0
2006-12-15 04:56:00,81.143,81.151,81.141,81.151,17600000.0
2006-12-15 04:57:00,81.156,81.163,81.146,81.163,11200000.0
2006-12-15 04:58:00,81.156,81.157,81.145,81.145,8000000.0
2006-12-15 04:59:00,81.152,81.152,81.111,81.111,12200000.0
2006-12-15 05:00:00,81.103,81.116,81.1,81.1,11200000.0
2006-12-15 05:01:00,81.1,81.1,81.074,81.096,14400000.0
2006-12-15 05:03:00,81.094,81.118,81.094,81.113,12800000.0
2006-12-15 05:04:00,81.121,81.128,81.12,81.128,8000000.0
2006-12-15 05:05:00,81.12,81.129,81.12,81.129,11200000.0
2006-12-15 05:09:00,81.124,81.124,81.11,81.11,17600000.0
2006-12-15 05:10:00,81.114,81.114,81.084,81.112,12800000.0
2006-12-15 05:11:00,81.104,81.111,81.092,81.092,12800000.0
2006-12-15 05:13:00,81.104,81.108,81.101,81.108,12800000.0
2006-12-15 05:15:00,81.106,81.12,81.097,81.111,16000000.0
2006-12-15 05:18:00,81.123,81.14,81.12,81.14,8000000.0
2006-12-15 05:19:00,81.137,81.151,81.137,81.146,16000000.0
2006-12-15 05:21:00,81.149,81.151,81.136,81.147,12800000.0
2006-12-15 05:22:00,81.143,81.152,81.143,81.152,11200000.0
2006-12-15 05:24:00,81.151,81.16,81.151,81.156,11200000.0
2006-12-15 05:25:00,81.162,81.162,81.15,81.154,12800000.0
2006-12-15 05:26:00,81.138,81.149,81.137,81.149,12800000.0
2006-12-15 05:28:00,81.147,81.158,81.145,81.158,11200000.0
2006-12-15 05:29:00,81.16,81.177,81.16,81.165,11200000.0
2006-12-15 05:30:00,81.175,81.175,81.153,81.164,16000000.0
2006-12-15 05:31:00,81.165,81.175,81.165,81.171,17600000.0
2006-12-15 05:33:00,81.157,81.166,81.157,81.159,9600000.0
2006-12-15 05:34:00,81.167,81.167,81.155,81.156,16000000.0
2006-12-15 05:35:00,81.163,81.167,81.163,81.167,11200000.0
2006-12-15 05:36:00,81.166,81.167,81.151,81.151,16000000.0
2006-12-15 05:37:00,81.144,81.161,81.144,81.161,11200000.0
2006-12-15 05:38:00,81.156,81.156,81.132,81.137,16000000.0
2006-12-15 05:39:00,81.137,81.137,81.131,81.134,11200000.0
2006-12-15 05:41:00,81.131,81.131,81.123,81.125,12800000.0
2006-12-15 05:42:00,81.117,81.129,81.117,81.123,10600000.0
2006-12-15 05:43:00,81.133,81.136,81.131,81.132,10600000.0
2006-12-15 05:44:00,81.137,81.137,81.132,81.137,11200000.0
2006-12-15 05:46:00,81.131,81.131,81.12,81.13,17600000.0
2006-12-15 05:47:00,81.134,81.142,81.134,81.139,14400000.0
2006-12-15 05:49:00,81.131,81.138,81.131,81.134,17600000.0
2006-12-15 05:50:00,81.131,81.131,81.099,81.099,11200000.0
2006-12-15 05:51:00,81.119,81.119,81.112,81.115,11200000.0
2006-12-15 05:52:00,81.119,81.13,81.112,81.127,12200000.0
2006-12-15 05:54:00,81.106,81.106,81.098,81.102,9600000.0
2006-12-15 05:55:00,81.034,81.119,81.034,81.119,11200000.0
2006-12-15 05:56:00,81.119,81.133,81.119,81.133,12800000.0
2006-12-15 05:57:00,81.128,81.13,81.123,81.13,12800000.0
2006-12-15 05:58:00,81.115,81.115,81.03,81.104,12800000.0
2006-12-15 05:59:00,81.116,81.119,81.106,81.11,12800000.0
2006-12-15 06:00:00,81.117,81.117,81.111,81.112,8000000.0
2006-12-15 06:01:00,81.118,81.118,81.099,81.11,11200000.0
2006-12-15 06:04:00,81.115,81.126,81.107,81.126,16000000.0
2006-12-15 06:05:00,81.127,81.13,81.116,81.12,14400000.0
2006-12-15 06:06:00,81.122,81.129,81.117,81.117,12800000.0
2006-12-15 06:07:00,81.115,81.115,81.109,81.11,11200000.0
2006-12-15 06:08:00,81.108,81.117,81.107,81.117,11200000.0
2006-12-15 06:09:00,81.116,81.117,81.113,81.117,11200000.0
2006-12-15 06:10:00,81.1,81.102,81.013,81.093,11200000.0
2006-12-15 06:11:00,81.087,81.087,81.072,81.078,17600000.0
2006-12-15 06:12:00,81.069,81.069,81.056,81.059,11200000.0
2006-12-15 06:13:00,81.05,81.05,81.01,81.038,12800000.0
2006-12-15 06:14:00,81.052,81.052,81.033,81.043,12800000.0
2006-12-15 06:15:00,81.048,81.053,81.048,81.049,8000000.0
2006-12-15 06:16:00,81.064,81.077,81.064,81.071,8000000.0
2006-12-15 06:17:00,81.092,81.107,81.092,81.104,12800000.0
2006-12-15 06:18:00,81.105,81.107,81.099,81.105,12800000.0
2006-12-15 06:19:00,81.111,81.111,81.089,81.089,12800000.0
2006-12-15 06:20:00,81.1,81.11,81.098,81.098,15400000.0
2006-12-15 06:21:00,81.104,81.108,81.098,81.098,12800000.0
2006-12-15 06:22:00,81.095,81.098,81.09,81.091,12200000.0
2006-12-15 06:23:00,81.093,81.097,81.093,81.094,8000000.0
2006-12-15 06:24:00,81.098,81.098,81.088,81.091,8000000.0
2006-12-15 06:25:00,81.086,81.095,81.066,81.095,12800000.0
2006-12-15 06:26:00,81.095,81.099,81.088,81.095,12800000.0
2006-12-15 06:29:00,81.078,81.104,81.078,81.104,11200000.0
2006-12-15 06:31:00,81.096,81.096,81.08,81.084,14400000.0
2006-12-15 06:32:00,81.095,81.1,81.086,81.089,12800000.0
2006-12-15 06:34:00,81.069,81.091,81.069,81.071,12800000.0
2006-12-15 06:35:00,81.065,81.066,81.054,81.059,12800000.0
2006-12-15 06:36:00,81.062,81.073,81.056,81.071,14400000.0
2006-12-15 06:37:00,81.084,81.087,81.081,81.081,12800000.0
2006-12-15 06:39:00,81.083,81.088,81.068,81.079,11200000.0
2006-12-15 06:40:00,81.086,81.086,81.071,81.081,9600000.0
2006-12-15 06:44:00,81.078,81.089,81.073,81.089,17000000.0
2006-12-15 06:45:00,81.091,81.091,81.074,81.077,17600000.0
2006-12-15 06:46:00,81.079,81.082,81.077,81.082,12800000.0
2006-12-15 06:48:00,81.081,81.085,81.075,81.075,17600000.0
2006-12-15 06:49:00,81.07,81.081,81.07,81.081,17600000.0
2006-12-15 06:50:00,81.069,81.084,81.069,81.076,14400000.0
2006-12-15 06:51:00,81.079,81.087,81.078,81.084,12800000.0
2006-12-15 06:55:00,81.075,81.091,81.075,81.091,9600000.0
2006-12-15 06:56:00,81.095,81.097,81.094,81.095,11200000.0
2006-12-15 06:59:00,81.088,81.088,81.068,81.085,12800000.0
2006-12-15 07:00:00,81.085,81.085,81.064,81.064,16000000.0
2006-12-15 07:01:00,81.068,81.072,81.063,81.068,17600000.0
2006-12-15 07:02:00,81.067,81.083,81.067,81.083,12800000.0
2006-12-15 07:03:00,81.073,81.082,81.067,81.079,12800000.0
2006-12-15 07:04:00,81.06,81.072,81.059,81.072,12800000.0
2006-12-15 07:05:00,81.082,81.083,81.07,81.083,11200000.0
2006-12-15 07:06:00,81.081,81.081,81.058,81.058,12800000.0
2006-12-15 07:07:00,81.043,81.057,81.043,81.057,11200000.0
2006-12-15 07:08:00,81.06,81.071,81.06,81.062,16000000.0
2006-12-15 07:10:00,81.042,81.045,81.021,81.039,11200000.0
2006-12-15 07:11:00,81.044,81.056,81.041,81.056,12800000.0
2006-12-15 07:12:00,81.056,81.064,81.053,81.053,6400000.0
2006-12-15 07:13:00,81.05,81.056,81.048,81.048,12800000.0
2006-12-15 07:15:00,81.045,81.045,81.036,81.037,10600000.0
2006-12-15 07:16:00,81.036,81.043,81.033,81.041,11200000.0
2006-12-15 07:17:00,81.044,81.051,81.044,81.044,12800000.0
2006-12-15 07:18:00,81.051,81.051,81.044,81.044,17600000.0
2006-12-15 07:19:00,81.046,81.046,81.034,81.041,13200000.0
2006-12-15 07:22:00,81.047,81.051,81.039,81.044,17600000.0
2006-12-15 07:23:00,81.043,81.05,81.043,81.043,11200000.0
2006-12-15 07:25:00,81.042,81.045,81.029,81.045,16000000.0
2006-12-15 07:27:00,81.051,81.057,81.047,81.057,16000000.0
2006-12-15 07:28:00,81.044,81.046,81.038,81.046,14400000.0
2006-12-15 07:29:00,81.051,81.055,81.049,81.049,11200000.0
2006-12-15 07:31:00,81.054,81.063,81.052,81.06,17600000.0
2006-12-15 07:33:00,81.061,81.064,81.056,81.064,8000000.0
2006-12-15 07:34:00,81.069,81.071,81.064,81.069,12800000.0
2006-12-15 07:35:00,81.068,81.075,81.062,81.066,16000000.0
2006-12-15 07:41:00,81.06,81.061,81.051,81.055,12800000.0
2006-12-15 07:45:00,81.06,81.06,81.05,81.05,11200000.0
2006-12-15 07:46:00,81.048,81.054,81.042,81.042,11200000.0
2006-12-15 07:47:00,81.046,81.051,81.042,81.046,14400000.0
2006-12-15 07:48:00,81.037,81.041,81.034,81.034,14400000.0
2006-12-15 07:49:00,81.031,81.031,81.011,81.021,17600000.0
2006-12-15 07:50:00,81.005,81.005,80.996,80.996,8400000.0
2006-12-15 07:51:00,80.997,81.002,80.988,80.994,12800000.0
2006-12-15 07:52:00,80.993,81.001,80.984,80.985,17600000.0
2006-12-15 07:53:00,81.0,81.01,80.996,81.01,12800000.0
2006-12-15 07:54:00,81.002,81.002,80.991,80.996,11200000.0
2006-12-15 07:56:00,80.99,80.993,80.929,80.929,16000000.0
2006-12-15 07:57:00,80.905,80.933,80.905,80.933,11200000.0
2006-12-15 07:58:00,80.931,80.935,80.922,80.934,11200000.0
2006-12-15 07:59:00,80.93,80.933,80.919,80.922,13200000.0
2006-12-15 08:00:00,80.92,80.93,80.915,80.93,8000000.0
2006-12-15 08:01:00,80.938,80.946,80.938,80.945,8000000.0
2006-12-15 08:02:00,80.954,80.96,80.946,80.946,4800000.0
2006-12-15 08:03:00,80.963,80.97,80.96,80.968,11200000.0
2006-12-15 08:04:00,80.981,80.996,80.981,80.984,17600000.0
2006-12-15 08:05:00,80.996,80.996,80.978,80.978,14400000.0
2006-12-15 08:06:00,80.969,80.969,80.963,80.963,4800000.0
2006-12-15 08:08:00,80.964,80.972,80.961,80.962,17600000.0
2006-12-15 08:09:00,80.952,80.965,80.947,80.947,12800000.0
2006-12-15 08:11:00,80.961,80.963,80.953,80.961,11200000.0
2006-12-15 08:13:00,80.969,80.98,80.969,80.973,11200000.0
2006-12-15 08:14:00,80.981,80.985,80.977,80.977,12800000.0
2006-12-15 08:15:00,80.982,80.989,80.972,80.973,16000000.0
2006-12-15 08:16:00,80.986,80.995,80.977,80.991,11200000.0
2006-12-15 08:17:00,80.982,80.982,80.973,80.978,12800000.0
2006-12-15 08:18:00,80.971,80.979,80.97,80.973,12800000.0
2006-12-15 08:20:00,80.971,80.982,80.964,80.974,16000000.0
2006-12-15 08:21:00,80.972,80.974,80.956,80.956,17600000.0
2006-12-15 08:22:00,80.978,80.979,80.967,80.967,11200000.0
2006-12-15 08:23:00,80.972,80.981,80.972,80.977,11200000.0
2006-12-15 08:25:00,80.975,80.985,80.975,80.976,12200000.0
2006-12-15 08:26:00,80.972,80.979,80.884,80.974,8000000.0
2006-12-15 08:27:00,80.965,80.985,80.965,80.982,12800000.0
2006-12-15 08:30:00,80.993,81.005,80.989,80.989,11200000.0
2006-12-15 08:31:00,80.982,81.005,80.982,80.999,12800000.0
2006-12-15 08:32:00,80.997,81.0,80.991,81.0,11200000.0
2006-12-15 08:33:00,80.991,80.994,80.989,80.989,11200000.0
2006-12-15 08:34:00,80.998,80.998,80.985,80.987,9600000.0
2006-12-15 08:35:00,80.997,80.997,80.976,80.98,17600000.0
2006-12-15 08:36:00,80.977,81.002,80.977,81.002,17600000.0
2006-12-15 08:37:00,81.018,81.018,80.994,80.994,11200000.0
2006-12-15 08:38:00,80.986,80.987,80.978,80.985,11200000.0
2006-12-15 08:39:00,80.976,81.007,80.976,81.005,16000000.0
2006-12-15 08:40:00,81.01,81.013,80.991,80.991,16000000.0
2006-12-15 08:41:00,81.017,81.03,81.017,81.028,17600000.0
2006-12-15 08:42:00,81.024,81.031,81.024,81.029,12800000.0
2006-12-15 08:43:00,81.025,81.047,81.014,81.047,12800000.0
2006-12-15 08:44:00,81.041,81.041,81.029,81.029,12800000.0
2006-12-15 08:45:00,81.024,81.042,81.024,81.036,16000000.0
2006-12-15 08:48:00,81.051,81.057,81.036,81.036,12800000.0
2006-12-15 08:49:00,81.034,81.034,81.015,81.025,17600000.0
2006-12-15 08:50:00,81.028,81.046,81.028,81.034,12800000.0
2006-12-15 08:51:00,81.046,81.057,81.04,81.057,17600000.0
2006-12-15 08:52:00,81.06,81.06,81.051,81.06,11200000.0
2006-12-15 08:53:00,81.057,81.065,81.054,81.059,16000000.0
2006-12-15 08:54:00,81.064,81.064,81.049,81.062,11200000.0
2006-12-15 08:55:00,81.059,81.06,81.051,81.051,16000000.0
2006-12-15 08:56:00,81.057,81.057,81.05,81.05,11200000.0
2006-12-15 08:57:00,81.043,81.068,81.043,81.068,11200000.0
2006-12-15 08:58:00,81.081,81.083,81.078,81.08,9600000.0
2006-12-15 08:59:00,81.077,81.077,81.064,81.064,12800000.0
2006-12-15 09:00:00,81.064,81.07,81.063,81.07,17600000.0
2006-12-15 09:01:00,81.065,81.065,81.049,81.054,11200000.0
2006-12-15 09:02:00,81.061,81.07,81.055,81.064,11200000.0
2006-12-15 09:03:00,81.061,81.065,81.038,81.065,16000000.0
2006-12-15 09:04:00,81.074,81.076,81.055,81.055,11200000.0
2006-12-15 09:05:00,81.048,81.062,81.048,81.062,11200000.0
2006-12-15 09:06:00,81.062,81.076,81.062,81.076,12800000.0
2006-12-15 09:07:00,81.083,81.101,81.076,81.097,12800000.0
2006-12-15 09:08:00,81.086,81.086,81.058,81.076,12800000.0
2006-12-15 09:09:00,81.081,81.09,81.071,81.09,17600000.0
2006-12-15 09:10:00,81.09,81.091,81.087,81.091,12800000.0
2006-12-15 09:11:00,81.091,81.095,81.081,81.095,12800000.0
2006-12-15 09:13:00,81.094,81.096,81.086,81.086,11200000.0
2006-12-15 09:14:00,81.089,81.1,81.089,81.097,11200000.0
2006-12-15 09:15:00,81.106,81.114,81.105,81.114,11200000.0
2006-12-15 09:16:00,81.11,81.114,81.103,81.103,12800000.0
2006-12-15 09:17:00,81.105,81.105,81.095,81.097,11200000.0
2006-12-15 09:18:00,81.094,81.12,81.094,81.12,14400000.0
2006-12-15 09:20:00,81.108,81.109,81.1,81.103,16000000.0
2006-12-15 09:21:00,81.105,81.113,81.097,81.097,11200000.0
2006-12-15 09:22:00,81.111,81.116,81.106,81.111,17600000.0
2006-12-15 09:23:00,81.095,81.126,81.092,81.126,12800000.0
2006-12-15 09:24:00,81.043,81.136,81.043,81.125,11200000.0
2006-12-15 09:25:00,81.124,81.131,81.123,81.13,12800000.0
2006-12-15 09:26:00,81.125,81.136,81.123,81.136,11200000.0
2006-12-15 09:27:00,81.119,81.142,81.119,81.142,11200000.0
2006-12-15 09:28:00,81.142,81.145,81.136,81.137,12800000.0
2006-12-15 09:29:00,81.127,81.131,81.127,81.129,11200000.0
2006-12-15 09:31:00,81.13,81.134,81.12,81.12,12800000.0
2006-12-15 09:32:00,81.117,81.137,81.116,81.122,14800000.0
2006-12-15 09:33:00,81.135,81.137,81.128,81.134,12800000.0
2006-12-15 09:34:00,81.134,81.138,81.131,81.133,11200000.0
2006-12-15 09:35:00,81.134,81.137,81.128,81.134,12800000.0
2006-12-15 09:36:00,81.131,81.137,81.129,81.131,9600000.0
2006-12-15 09:37:00,81.135,81.175,81.089,81.146,16000000.0
2006-12-15 09:38:00,81.105,81.105,81.088,81.093,11200000.0
2006-12-15 09:39:00,81.099,81.112,81.099,81.107,12800000.0
2006-12-15 09:40:00,81.116,81.136,81.113,81.13,14400000.0
2006-12-15 09:41:00,81.126,81.142,81.125,81.142,11200000.0
2006-12-15 09:42:00,81.141,81.15,81.141,81.144,16000000.0
2006-12-15 09:43:00,81.145,81.145,81.128,81.128,12800000.0
2006-12-15 09:44:00,81.139,81.142,81.133,81.133,12800000.0
2006-12-15 09:45:00,81.139,81.139,81.121,81.122,12800000.0
2006-12-15 09:46:00,81.129,81.141,81.116,81.141,11200000.0
2006-12-15 09:47:00,81.127,81.141,81.127,81.141,12800000.0
2006-12-15 09:48:00,81.153,81.153,81.13,81.13,11200000.0
2006-12-15 09:49:00,81.124,81.132,81.121,81.126,12800000.0
2006-12-15 09:50:00,81.134,81.146,81.134,81.146,16000000.0
2006-12-15 09:51:00,81.162,81.165,81.149,81.156,16000000.0
2006-12-15 09:52:00,81.154,81.154,81.135,81.141,14400000.0
2006-12-15 09:53:00,81.121,81.149,81.121,81.148,12800000.0
2006-12-15 09:54:00,81.14,81.14,81.096,81.096,17600000.0
2006-12-15 09:55:00,81.097,81.13,81.097,81.129,11200000.0
2006-12-15 09:56:00,81.144,81.144,81.132,81.141,14400000.0
2006-12-15 09:57:00,81.146,81.148,81.135,81.136,17600000.0
2006-12-15 09:58:00,81.134,81.141,81.048,81.119,17600000.0
2006-12-15 09:59:00,81.113,81.143,81.113,81.137,17600000.0
2006-12-15 10:00:00,81.146,81.151,81.141,81.149,11200000.0
2006-12-15 10:01:00,81.141,81.15,81.141,81.144,12800000.0
2006-12-15 10:02:00,81.159,81.167,81.159,81.162,16000000.0
2006-12-15 10:03:00,81.16,81.16,81.146,81.157,11200000.0
2006-12-15 10:04:00,81.157,81.164,81.157,81.164,8000000.0
2006-12-15 10:05:00,81.16,81.182,81.158,81.168,14400000.0
2006-12-15 10:06:00,81.164,81.173,81.162,81.163,16000000.0
2006-12-15 10:07:00,81.162,81.166,81.15,81.162,12800000.0
2006-12-15 10:08:00,81.159,81.183,81.159,81.183,11200000.0
2006-12-15 10:09:00,81.183,81.184,81.172,81.179,12800000.0
2006-12-15 10:10:00,81.178,81.178,81.16,81.165,17600000.0
2006-12-15 10:11:00,81.158,81.158,81.148,81.156,11200000.0
2006-12-15 10:12:00,81.145,81.145,81.128,81.132,12800000.0
2006-12-15 10:13:00,81.137,81.142,81.133,81.133,12800000.0
2006-12-15 10:14:00,81.127,81.127,81.12,81.126,11200000.0
2006-12-15 10:15:00,81.12,81.12,81.094,81.094,12800000.0
2006-12-15 10:16:00,81.091,81.104,81.091,81.101,12800000.0
2006-12-15 10:17:00,81.11,81.119,81.11,81.117,11200000.0
2006-12-15 10:18:00,81.124,81.135,81.113,81.127,11200000.0
2006-12-15 10:19:00,81.115,81.123,81.114,81.123,10600000.0
2006-12-15 10:20:00,81.114,81.114,81.101,81.101,17600000.0
2006-12-15 10:21:00,81.089,81.105,81.089,81.09,16000000.0
2006-12-15 10:22:00,81.068,81.079,81.066,81.072,11200000.0
2006-12-15 10:23:00,81.081,81.088,81.077,81.088,11200000.0
2006-12-15 10:24:00,81.083,81.093,81.081,81.081,12800000.0
2006-12-15 10:25:00,81.08,81.08,81.064,81.08,11200000.0
2006-12-15 10:26:00,81.085,81.091,81.082,81.091,4800000.0
2006-12-15 10:27:00,81.088,81.089,81.074,81.078,11200000.0
2006-12-15 10:29:00,81.065,81.065,81.056,81.056,11200000.0
2006-12-15 10:30:00,81.064,81.068,81.058,81.062,8000000.0
2006-12-15 10:31:00,81.068,81.068,81.045,81.066,12800000.0
2006-12-15 10:32:00,81.075,81.077,81.071,81.072,17600000.0
2006-12-15 10:33:00,81.073,81.095,81.073,81.095,11200000.0
2006-12-15 10:34:00,81.192,81.301,81.192,81.301,11200000.0
2006-12-15 10:35:00,81.271,81.271,81.199,81.199,11200000.0
2006-12-15 10:36:00,81.162,81.162,81.153,81.157,11200000.0
2006-12-15 10:38:00,81.162,81.166,81.109,81.109,12200000.0
2006-12-15 10:39:00,81.083,81.098,81.083,81.087,11200000.0
2006-12-15 10:40:00,81.103,81.108,81.095,81.095,16000000.0
2006-12-15 10:41:00,81.102,81.109,81.085,81.085,12800000.0
2006-12-15 10:42:00,81.094,81.107,81.094,81.107,11200000.0
2006-12-15 10:43:00,81.107,81.108,81.1,81.103,11200000.0
2006-12-15 10:44:00,81.108,81.126,81.108,81.126,12800000.0
2006-12-15 10:45:00,81.108,81.119,81.106,81.119,12800000.0
2006-12-15 10:46:00,81.112,81.12,81.112,81.12,12800000.0
2006-12-15 10:47:00,81.128,81.131,81.103,81.131,12800000.0
2006-12-15 10:48:00,81.141,81.162,81.141,81.162,12800000.0
2006-12-15 10:49:00,81.172,81.187,81.172,81.187,11200000.0
2006-12-15 10:50:00,81.196,81.196,81.18,81.18,16400000.0
2006-12-15 10:51:00,81.186,81.191,81.182,81.19,17000000.0
2006-12-15 10:53:00,81.18,81.18,81.158,81.169,11200000.0
2006-12-15 10:54:00,81.191,81.216,81.186,81.216,17600000.0
2006-12-15 10:55:00,81.219,81.226,81.212,81.219,11200000.0
2006-12-15 10:56:00,81.235,81.256,81.235,81.256,17600000.0
2006-12-15 10:57:00,81.256,81.258,81.24,81.24,15400000.0
2006-12-15 10:58:00,81.266,81.305,81.205,81.305,12800000.0
2006-12-15 10:59:00,81.295,81.295,81.252,81.252,11200000.0
2006-12-15 11:00:00,81.26,81.26,81.233,81.245,12800000.0
2006-12-15 11:01:00,81.255,81.279,81.255,81.279,12800000.0
2006-12-15 11:02:00,81.256,81.256,81.225,81.249,16000000.0
2006-12-15 11:03:00,81.234,81.243,81.229,81.239,12800000.0
2006-12-15 11:04:00,81.23,81.25,81.23,81.246,14400000.0
2006-12-15 11:05:00,81.224,81.224,81.199,81.208,17600000.0
2006-12-15 11:06:00,81.201,81.201,81.183,81.198,17600000.0
2006-12-15 11:07:00,81.195,81.233,81.191,81.233,17600000.0
2006-12-15 11:08:00,81.174,81.236,81.174,81.224,10600000.0
2006-12-15 11:09:00,81.201,81.212,81.193,81.212,17600000.0
2006-12-15 11:10:00,81.21,81.219,81.206,81.218,12200000.0
2006-12-15 11:11:00,81.203,81.211,81.198,81.211,11200000.0
2006-12-15 11:12:00,81.236,81.259,81.236,81.255,17600000.0
2006-12-15 11:13:00,81.242,81.258,81.235,81.256,14400000.0
2006-12-15 11:14:00,81.266,81.277,81.266,81.273,11200000.0
2006-12-15 11:15:00,81.268,81.268,81.248,81.255,11200000.0
2006-12-15 11:16:00,81.264,81.276,81.262,81.276,12800000.0
2006-12-15 11:17:00,81.265,81.272,81.251,81.267,11200000.0
2006-12-15 11:18:00,81.284,81.299,81.284,81.299,12800000.0
2006-12-15 11:19:00,81.306,81.323,81.306,81.323,17600000.0
2006-12-15 11:20:00,81.31,81.311,81.299,81.299,12800000.0
2006-12-15 11:21:00,81.281,81.281,81.273,81.28,13800000.0
2006-12-15 11:22:00,81.286,81.286,81.268,81.268,12800000.0
2006-12-15 11:23:00,81.281,81.281,81.255,81.255,11200000.0
2006-12-15 11:24:00,81.265,81.274,81.258,81.261,12800000.0
2006-12-15 11:25:00,81.264,81.266,81.235,81.245,17600000.0
2006-12-15 11:26:00,81.253,81.261,81.252,81.257,14400000.0
2006-12-15 11:27:00,81.253,81.256,81.229,81.229,11200000.0
2006-12-15 11:28:00,81.22,81.224,81.207,81.216,14400000.0
2006-12-15 11:29:00,81.199,81.199,81.132,81.132,14400000.0
2006-12-15 11:30:00,81.123,81.156,81.123,81.156,14400000.0
2006-12-15 11:31:00,81.16,81.16,81.132,81.133,11200000.0
2006-12-15 11:32:00,81.134,81.176,81.134,81.169,17600000.0
2006-12-15 11:33:00,81.185,81.2,81.179,81.179,12800000.0
2006-12-15 11:34:00,81.187,81.211,81.187,81.206,12800000.0
2006-12-15 11:35:00,81.229,81.244,81.228,81.234,11200000.0
2006-12-15 11:36:00,81.245,81.29,81.245,81.29,12800000.0
2006-12-15 11:37:00,81.29,81.29,81.266,81.266,11200000.0
2006-12-15 11:38:00,81.257,81.273,81.257,81.268,11200000.0
2006-12-15 11:39:00,81.254,81.258,81.235,81.255,11600000.0
2006-12-15 11:40:00,81.263,81.269,81.255,81.261,11200000.0
2006-12-15 11:41:00,81.252,81.252,81.239,81.241,16000000.0
2006-12-15 11:42:00,81.236,81.239,81.22,81.231,17600000.0
2006-12-15 11:43:00,81.232,81.232,81.206,81.232,11200000.0
2006-12-15 11:44:00,81.239,81.259,81.236,81.259,11600000.0
2006-12-15 11:45:00,81.261,81.262,81.254,81.254,14400000.0
2006-12-15 11:46:00,81.259,81.266,81.248,81.254,11200000.0
2006-12-15 11:47:00,81.268,81.286,81.256,81.286,17600000.0
2006-12-15 11:48:00,81.271,81.282,81.262,81.282,11200000.0
2006-12-15 11:49:00,81.275,81.275,81.246,81.246,12200000.0
2006-12-15 11:50:00,81.261,81.281,81.261,81.277,12800000.0
2006-12-15 11:51:00,81.28,81.293,81.28,81.286,11200000.0
2006-12-15 11:52:00,81.274,81.287,81.274,81.287,11200000.0
2006-12-15 11:53:00,81.287,81.288,81.274,81.283,16000000.0
2006-12-15 11:54:00,81.285,81.285,81.274,81.274,14400000.0
2006-12-15 11:55:00,81.27,81.271,81.206,81.267,11200000.0
2006-12-15 11:56:00,81.267,81.287,81.267,81.276,12800000.0
2006-12-15 11:57:00,81.292,81.292,81.27,81.284,12800000.0
2006-12-15 11:58:00,81.278,81.278,81.24,81.24,11200000.0
2006-12-15 11:59:00,81.249,81.249,81.238,81.239,11200000.0
2006-12-15 12:00:00,81.245,81.245,81.238,81.239,11200000.0
2006-12-15 12:01:00,81.242,81.25,81.238,81.238,11200000.0
2006-12-15 12:02:00,81.239,81.249,81.238,81.238,14400000.0
2006-12-15 12:03:00,81.248,81.259,81.247,81.252,11200000.0
2006-12-15 12:04:00,81.252,81.256,81.238,81.256,18000000.0
2006-12-15 12:05:00,81.249,81.249,81.202,81.202,17600000.0
2006-12-15 12:06:00,81.215,81.216,81.201,81.206,12800000.0
2006-12-15 12:07:00,81.225,81.256,81.225,81.24,11200000.0
2006-12-15 12:08:00,81.229,81.252,81.227,81.252,10600000.0
2006-12-15 12:09:00,81.248,81.25,81.239,81.247,14400000.0
2006-12-15 12:10:00,81.255,81.256,81.24,81.242,11200000.0
2006-12-15 12:11:00,81.247,81.254,81.245,81.25,12800000.0
2006-12-15 12:12:00,81.257,81.264,81.257,81.264,11200000.0
2006-12-15 12:13:00,81.257,81.263,81.254,81.261,11200000.0
2006-12-15 12:14:00,81.264,81.264,81.248,81.254,12800000.0
2006-12-15 12:15:00,81.291,81.307,81.291,81.299,12800000.0
2006-12-15 12:16:00,81.28,81.3,81.28,81.293,12800000.0
2006-12-15 12:17:00,81.292,81.32,81.253,81.31,17600000.0
2006-12-15 12:18:00,81.304,81.325,81.304,81.32,16000000.0
2006-12-15 12:19:00,81.323,81.345,81.317,81.345,12800000.0
2006-12-15 12:20:00,81.344,81.344,81.316,81.318,13800000.0
2006-12-15 12:21:00,81.303,81.338,81.303,81.338,11200000.0
2006-12-15 12:22:00,81.344,81.357,81.332,81.357,16000000.0
2006-12-15 12:23:00,81.348,81.348,81.34,81.343,14400000.0
2006-12-15 12:24:00,81.334,81.334,81.324,81.325,12800000.0
2006-12-15 12:25:00,81.318,81.326,81.318,81.32,10600000.0
2006-12-15 12:26:00,81.313,81.323,81.304,81.323,10600000.0
2006-12-15 12:27:00,81.331,81.348,81.33,81.348,11200000.0
2006-12-15 12:28:00,81.35,81.35,81.334,81.347,12200000.0
2006-12-15 12:29:00,81.342,81.342,81.313,81.316,17600000.0
2006-12-15 12:30:00,81.317,81.328,81.308,81.31,17600000.0
2006-12-15 12:31:00,81.297,81.297,81.275,81.284,12800000.0
2006-12-15 12:32:00,81.277,81.285,81.273,81.276,12800000.0
2006-12-15 12:33:00,81.282,81.29,81.278,81.29,14400000.0
2006-12-15 12:35:00,81.276,81.279,81.249,81.252,11200000.0
2006-12-15 12:36:00,81.24,81.25,81.24,81.249,10600000.0
2006-12-15 12:37:00,81.258,81.273,81.258,81.273,10600000.0
2006-12-15 12:38:00,81.293,81.293,81.193,81.273,17000000.0
2006-12-15 12:39:00,81.269,81.275,81.257,81.275,16000000.0
2006-12-15 12:40:00,81.274,81.274,81.253,81.274,16000000.0
2006-12-15 12:41:00,81.278,81.286,81.278,81.28,12800000.0
2006-12-15 12:42:00,81.283,81.284,81.274,81.277,14400000.0
2006-12-15 12:43:00,81.279,81.281,81.271,81.281,12800000.0
2006-12-15 12:44:00,81.27,81.28,81.262,81.28,17600000.0
2006-12-15 12:45:00,81.293,81.304,81.291,81.293,16000000.0
2006-12-15 12:46:00,81.292,81.297,81.289,81.295,12800000.0
2006-12-15 12:47:00,81.294,81.3,81.281,81.294,12800000.0
2006-12-15 12:48:00,81.26,81.263,81.238,81.263,12800000.0
2006-12-15 12:49:00,81.263,81.263,81.247,81.257,16000000.0
2006-12-15 12:50:00,81.261,81.267,81.258,81.26,14400000.0
2006-12-15 12:51:00,81.258,81.258,81.248,81.248,11200000.0
2006-12-15 12:52:00,81.241,81.247,81.236,81.247,11200000.0
2006-12-15 12:53:00,81.237,81.246,81.232,81.242,11200000.0
2006-12-15 12:54:00,81.239,81.239,81.221,81.221,13200000.0
2006-12-15 12:55:00,81.215,81.215,81.187,81.187,16000000.0
2006-12-15 12:56:00,81.189,81.193,81.179,81.189,11200000.0
2006-12-15 12:57:00,81.187,81.22,81.187,81.217,11600000.0
2006-12-15 12:58:00,81.205,81.214,81.2,81.214,17600000.0
2006-12-15 12:59:00,81.215,81.222,81.208,81.208,16000000.0
2006-12-15 13:00:00,81.209,81.219,81.208,81.214,12800000.0
2006-12-15 13:01:00,81.222,81.235,81.222,81.233,14400000.0
2006-12-15 13:02:00,81.23,81.23,81.215,81.217,12800000.0
2006-12-15 13:03:00,81.234,81.244,81.225,81.237,16000000.0
2006-12-15 13:04:00,81.238,81.246,81.238,81.245,11200000.0
2006-12-15 13:05:00,81.256,81.261,81.249,81.254,12800000.0
2006-12-15 13:06:00,81.231,81.231,81.212,81.214,9600000.0
2006-12-15 13:07:00,81.232,81.232,81.214,81.214,14400000.0
2006-12-15 13:08:00,81.228,81.228,81.211,81.211,17600000.0
2006-12-15 13:09:00,81.206,81.206,81.189,81.192,12800000.0
2006-12-15 13:10:00,81.18,81.187,81.164,81.187,16000000.0
2006-12-15 13:11:00,81.178,81.195,81.176,81.195,11200000.0
2006-12-15 13:12:00,81.206,81.206,81.193,81.193,12800000.0
2006-12-15 13:13:00,81.191,81.201,81.191,81.199,17600000.0
2006-12-15 13:14:00,81.204,81.204,81.183,81.183,12800000.0
2006-12-15 13:15:00,81.191,81.2,81.186,81.191,12800000.0
2006-12-15 13:16:00,81.19,81.226,81.19,81.226,17600000.0
2006-12-15 13:17:00,81.223,81.234,81.222,81.234,12800000.0
2006-12-15 13:20:00,81.236,81.24,81.23,81.238,9600000.0
2006-12-15 13:23:00,81.238,81.243,81.232,81.234,12800000.0
2006-12-15 13:24:00,81.255,81.265,81.199,81.244,14400000.0
2006-12-15 13:26:00,81.245,81.25,81.241,81.242,17600000.0
2006-12-15 13:28:00,81.235,81.24,81.144,81.24,16000000.0
2006-12-15 13:29:00,81.241,81.261,81.241,81.261,11200000.0
2006-12-15 13:30:00,81.276,81.279,81.271,81.271,12800000.0
2006-12-15 13:31:00,81.261,81.268,81.255,81.268,11200000.0
2006-12-15 13:32:00,81.253,81.256,81.242,81.256,11200000.0
2006-12-15 13:33:00,81.263,81.27,81.26,81.269,19600000.0
2006-12-15 13:34:00,81.266,81.272,81.263,81.267,13800000.0
2006-12-15 13:37:00,81.259,81.265,81.259,81.265,14400000.0
2006-12-15 13:38:00,81.265,81.274,81.25,81.254,33600000.0
2006-12-15 13:40:00,81.273,81.275,81.266,81.266,40000000.0
2006-12-15 13:41:00,81.266,81.274,81.264,81.274,16000000.0
2006-12-15 13:42:00,81.262,81.287,81.262,81.282,11200000.0
2006-12-15 13:43:00,81.293,81.3,81.282,81.3,27200000.0
2006-12-15 13:44:00,81.305,81.316,81.304,81.308,33600000.0
2006-12-15 13:45:00,81.308,81.316,81.302,81.302,20800000.0
2006-12-15 13:46:00,81.306,81.307,81.299,81.307,24000000.0
2006-12-15 13:47:00,81.296,81.301,81.296,81.3,12800000.0
2006-12-15 13:48:00,81.302,81.311,81.302,81.307,12800000.0
2006-12-15 13:49:00,81.307,81.307,81.291,81.291,17600000.0
2006-12-15 13:50:00,81.282,81.282,81.268,81.268,11200000.0
2006-12-15 13:52:00,81.289,81.299,81.284,81.284,12800000.0
2006-12-15 13:53:00,81.289,81.289,81.266,81.266,17600000.0
2006-12-15 13:54:00,81.269,81.277,81.257,81.274,25000000.0
2006-12-15 13:55:00,81.28,81.282,81.261,81.261,14400000.0
2006-12-15 13:56:00,81.255,81.275,81.255,81.27,14400000.0
2006-12-15 13:57:00,81.271,81.285,81.271,81.279,28800000.0
2006-12-15 13:58:00,81.272,81.276,81.272,81.274,14400000.0
2006-12-15 13:59:00,81.272,81.272,81.257,81.258,32400000.0
2006-12-15 14:00:00,81.248,81.248,81.235,81.235,48000000.0
2006-12-15 14:01:00,81.241,81.245,81.235,81.242,32000000.0
2006-12-15 14:02:00,81.221,81.228,81.216,81.216,14400000.0
2006-12-15 14:04:00,81.226,81.233,81.218,81.224,11600000.0
2006-12-15 14:06:00,81.205,81.211,81.198,81.211,36800000.0
2006-12-15 14:07:00,81.182,81.182,81.158,81.158,40000000.0
2006-12-15 14:08:00,81.15,81.183,81.15,81.183,16000000.0
2006-12-15 14:09:00,81.194,81.199,81.189,81.199,33600000.0
2006-12-15 14:10:00,81.189,81.197,81.186,81.193,33600000.0
2006-12-15 14:13:00,81.209,81.209,81.201,81.204,14400000.0
2006-12-15 14:14:00,81.209,81.209,81.201,81.207,12800000.0
2006-12-15 14:16:00,81.194,81.207,81.194,81.205,25600000.0
2006-12-15 14:17:00,81.203,81.212,81.2,81.21,12800000.0
2006-12-15 14:18:00,81.214,81.214,81.207,81.207,15400000.0
2006-12-15 14:19:00,81.218,81.226,81.218,81.219,12800000.0
2006-12-15 14:20:00,81.222,81.229,81.22,81.229,25600000.0
2006-12-15 14:21:00,81.232,81.238,81.23,81.232,28800000.0
2006-12-15 14:22:00,81.223,81.232,81.218,81.224,11200000.0
2006-12-15 14:23:00,81.221,81.23,81.218,81.23,48000000.0
2006-12-15 14:24:00,81.229,81.229,81.216,81.218,12800000.0
2006-12-15 14:25:00,81.217,81.226,81.217,81.225,12800000.0
2006-12-15 14:26:00,81.225,81.225,81.211,81.211,12800000.0
2006-12-15 14:27:00,81.211,81.228,81.211,81.228,17600000.0
2006-12-15 14:28:00,81.222,81.231,81.212,81.23,11200000.0
2006-12-15 14:29:00,81.248,81.248,81.236,81.237,36800000.0
2006-12-15 14:30:00,81.236,81.237,81.231,81.235,22400000.0
2006-12-15 14:31:00,81.235,81.238,81.234,81.237,20800000.0
2006-12-15 14:32:00,81.237,81.238,81.232,81.238,8000000.0
2006-12-15 14:34:00,81.237,81.237,81.226,81.232,12800000.0
2006-12-15 14:35:00,81.226,81.226,81.22,81.22,14400000.0
2006-12-15 14:36:00,81.222,81.23,81.222,81.225,11200000.0
2006-12-15 14:38:00,81.231,81.234,81.227,81.227,56000000.0
2006-12-15 14:40:00,81.22,81.231,81.211,81.223,14400000.0
2006-12-15 14:42:00,81.238,81.245,81.235,81.243,12800000.0
2006-12-15 14:43:00,81.245,81.245,81.237,81.237,25600000.0
2006-12-15 14:44:00,81.234,81.234,81.208,81.234,12800000.0
2006-12-15 14:45:00,81.239,81.239,81.216,81.216,11200000.0
2006-12-15 14:46:00,81.215,81.217,81.211,81.211,11200000.0
2006-12-15 14:47:00,81.217,81.244,81.217,81.231,16000000.0
2006-12-15 14:48:00,81.23,81.245,81.23,81.245,19200000.0
2006-12-15 14:49:00,81.258,81.258,81.241,81.241,32000000.0
2006-12-15 14:50:00,81.245,81.25,81.243,81.249,28800000.0
2006-12-15 14:51:00,81.254,81.27,81.254,81.27,32000000.0
2006-12-15 14:52:00,81.276,81.282,81.274,81.282,12800000.0
2006-12-15 14:54:00,81.269,81.273,81.264,81.273,12800000.0
2006-12-15 14:55:00,81.274,81.274,81.259,81.261,16000000.0
2006-12-15 14:56:00,81.275,81.278,81.259,81.259,12800000.0
2006-12-15 14:57:00,81.263,81.282,81.263,81.269,12800000.0
2006-12-15 14:59:00,81.27,81.293,81.27,81.293,16000000.0
2006-12-15 15:00:00,81.299,81.301,81.276,81.276,14400000.0
2006-12-15 15:01:00,81.269,81.278,81.269,81.271,12800000.0
2006-12-15 15:02:00,81.299,81.309,81.294,81.304,27200000.0
2006-12-15 15:03:00,81.307,81.314,81.307,81.309,12800000.0
2006-12-15 15:05:00,81.315,81.32,81.311,81.319,11200000.0
2006-12-15 15:08:00,81.326,81.326,81.325,81.325,3200000.0
2006-12-15 15:09:00,81.318,81.324,81.31,81.31,16000000.0
2006-12-15 15:12:00,81.321,81.324,81.32,81.322,12800000.0
2006-12-15 15:13:00,81.315,81.317,81.31,81.311,44800000.0
2006-12-15 15:15:00,81.315,81.315,81.307,81.307,22400000.0
2006-12-15 15:16:00,81.31,81.314,81.29,81.292,36800000.0
2006-12-15 15:17:00,81.292,81.301,81.292,81.297,22400000.0
2006-12-15 15:18:00,81.297,81.297,81.278,81.278,22400000.0
2006-12-15 15:19:00,81.271,81.281,81.271,81.271,16000000.0
2006-12-15 15:20:00,81.28,81.28,81.268,81.268,24000000.0
2006-12-15 15:21:00,81.265,81.265,81.258,81.262,14400000.0
2006-12-15 15:22:00,81.266,81.266,81.257,81.261,12800000.0
2006-12-15 15:23:00,81.257,81.257,81.246,81.255,47400000.0
2006-12-15 15:24:00,81.255,81.255,81.244,81.253,25600000.0
2006-12-15 15:25:00,81.238,81.238,81.222,81.225,27200000.0
2006-12-15 15:26:00,81.231,81.237,81.224,81.224,40000000.0
2006-12-15 15:27:00,81.229,81.229,81.21,81.213,28800000.0
2006-12-15 15:28:00,81.203,81.223,81.203,81.21,70400000.0
2006-12-15 15:29:00,81.203,81.203,81.095,81.178,46400000.0
2006-12-15 15:30:00,81.029,81.128,81.026,81.032,115200000.0
2006-12-15 15:31:00,81.113,81.179,81.113,81.179,60600000.0
2006-12-15 15:32:00,81.174,81.206,81.174,81.195,30400000.0
2006-12-15 15:33:00,81.135,81.137,81.097,81.097,30400000.0
2006-12-15 15:34:00,81.08,81.104,81.08,81.09,22400000.0
2006-12-15 15:35:00,81.089,81.111,81.078,81.111,34000000.0
2006-12-15 15:36:00,81.124,81.152,81.124,81.152,31400000.0
2006-12-15 15:37:00,81.161,81.195,81.161,81.195,30400000.0
2006-12-15 15:38:00,81.216,81.239,81.216,81.224,59200000.0
2006-12-15 15:39:00,81.221,81.221,81.198,81.213,36800000.0
2006-12-15 15:40:00,81.183,81.197,81.183,81.193,35200000.0
2006-12-15 15:41:00,81.201,81.211,81.189,81.211,25600000.0
2006-12-15 15:42:00,81.207,81.208,81.195,81.198,43200000.0
2006-12-15 15:43:00,81.2,81.204,81.193,81.193,27200000.0
2006-12-15 15:45:00,81.178,81.196,81.164,81.196,16000000.0
2006-12-15 15:46:00,81.208,81.215,81.208,81.214,14400000.0
2006-12-15 15:47:00,81.218,81.238,81.218,81.226,30400000.0
2006-12-15 15:48:00,81.248,81.264,81.24,81.264,27200000.0
2006-12-15 15:49:00,81.273,81.273,81.25,81.254,11200000.0
2006-12-15 15:50:00,81.272,81.273,81.269,81.271,11200000.0
2006-12-15 15:51:00,81.25,81.27,81.25,81.268,12800000.0
2006-12-15 15:52:00,81.266,81.266,81.247,81.265,20800000.0
2006-12-15 15:53:00,81.263,81.274,81.224,81.224,24000000.0
2006-12-15 15:54:00,81.229,81.245,81.224,81.234,28200000.0
2006-12-15 15:55:00,81.249,81.264,81.249,81.253,24400000.0
2006-12-15 15:56:00,81.255,81.283,81.255,81.283,51200000.0
2006-12-15 15:57:00,81.276,81.297,81.276,81.287,12800000.0
2006-12-15 15:58:00,81.266,81.266,81.22,81.24,19200000.0
2006-12-15 15:59:00,81.238,81.238,81.212,81.212,36200000.0
2006-12-15 16:00:00,81.222,81.234,81.219,81.219,51200000.0
2006-12-15 16:01:00,81.231,81.235,81.22,81.235,41600000.0
2006-12-15 16:02:00,81.251,81.252,81.223,81.223,11200000.0
2006-12-15 16:03:00,81.213,81.241,81.213,81.241,64000000.0
2006-12-15 16:04:00,81.24,81.24,81.221,81.23,44800000.0
2006-12-15 16:05:00,81.22,81.22,81.188,81.211,47400000.0
2006-12-15 16:06:00,81.229,81.307,81.229,81.307,35200000.0
2006-12-15 16:07:00,81.311,81.332,81.309,81.317,32000000.0
2006-12-15 16:08:00,81.317,81.317,81.291,81.291,44200000.0
2006-12-15 16:09:00,81.31,81.311,81.301,81.31,44800000.0
2006-12-15 16:10:00,81.302,81.308,81.289,81.289,41600000.0
2006-12-15 16:11:00,81.287,81.303,81.287,81.29,14400000.0
2006-12-15 16:12:00,81.327,81.329,81.32,81.32,55400000.0
2006-12-15 16:13:00,81.317,81.317,81.302,81.316,11200000.0
2006-12-15 16:14:00,81.321,81.321,81.267,81.267,49600000.0
2006-12-15 16:15:00,81.279,81.284,81.26,81.284,59200000.0
2006-12-15 16:16:00,81.294,81.317,81.292,81.317,17600000.0
2006-12-15 16:17:00,81.314,81.314,81.257,81.262,37800000.0
2006-12-15 16:18:00,81.279,81.286,81.275,81.285,11200000.0
2006-12-15 16:19:00,81.29,81.29,81.278,81.289,22400000.0
2006-12-15 16:20:00,81.292,81.295,81.289,81.289,11200000.0
2006-12-15 16:21:00,81.278,81.307,81.278,81.307,26600000.0
2006-12-15 16:22:00,81.29,81.324,81.29,81.324,41600000.0
2006-12-15 16:23:00,81.336,81.336,81.317,81.324,43200000.0
2006-12-15 16:24:00,81.318,81.329,81.313,81.316,17600000.0
2006-12-15 16:25:00,81.316,81.33,81.316,81.33,33600000.0
2006-12-15 16:27:00,81.334,81.337,81.304,81.304,35200000.0
2006-12-15 16:28:00,81.297,81.304,81.294,81.298,27200000.0
2006-12-15 16:29:00,81.311,81.32,81.311,81.32,11200000.0
2006-12-15 16:30:00,81.31,81.31,81.278,81.278,11200000.0
2006-12-15 16:31:00,81.294,81.3,81.292,81.295,41600000.0
2006-12-15 16:32:00,81.295,81.304,81.29,81.29,12800000.0
2006-12-15 16:33:00,81.291,81.33,81.291,81.33,27200000.0
2006-12-15 16:34:00,81.316,81.335,81.314,81.327,35200000.0
2006-12-15 16:35:00,81.335,81.337,81.318,81.318,52800000.0
2006-12-15 16:36:00,81.323,81.354,81.323,81.354,51200000.0
2006-12-15 16:37:00,81.374,81.374,81.353,81.353,41600000.0
2006-12-15 16:38:00,81.352,81.352,81.342,81.343,39400000.0
2006-12-15 16:39:00,81.338,81.338,81.325,81.334,35200000.0
2006-12-15 16:40:00,81.327,81.344,81.314,81.318,56000000.0
2006-12-15 16:41:00,81.299,81.336,81.299,81.336,73600000.0
2006-12-15 16:42:00,81.337,81.337,81.303,81.307,54400000.0
2006-12-15 16:43:00,81.294,81.299,81.286,81.286,18000000.0
2006-12-15 16:44:00,81.288,81.306,81.287,81.306,11200000.0
2006-12-15 16:45:00,81.299,81.308,81.291,81.294,57600000.0
2006-12-15 16:46:00,81.306,81.323,81.292,81.292,11200000.0
2006-12-15 16:47:00,81.307,81.315,81.301,81.312,70400000.0
2006-12-15 16:48:00,81.298,81.304,81.285,81.285,52800000.0
2006-12-15 16:49:00,81.254,81.254,81.243,81.254,36800000.0
2006-12-15 16:50:00,81.271,81.271,81.245,81.246,75600000.0
2006-12-15 16:51:00,81.264,81.29,81.261,81.29,32000000.0
2006-12-15 16:52:00,81.284,81.309,81.28,81.287,46800000.0
2006-12-15 16:53:00,81.298,81.321,81.297,81.297,29800000.0
2006-12-15 16:54:00,81.307,81.307,81.279,81.284,11200000.0
2006-12-15 16:55:00,81.277,81.304,81.277,81.294,27200000.0
2006-12-15 16:56:00,81.275,81.291,81.272,81.275,36800000.0
2006-12-15 16:57:00,81.263,81.277,81.252,81.252,18600000.0
2006-12-15 16:58:00,81.254,81.272,81.254,81.272,12800000.0
2006-12-15 16:59:00,81.262,81.281,81.252,81.28,51600000.0
2006-12-15 17:00:00,81.274,81.305,81.271,81.305,49600000.0
2006-12-15 17:01:00,81.326,81.343,81.325,81.332,40000000.0
2006-12-15 17:02:00,81.334,81.335,81.321,81.327,33600000.0
2006-12-15 17:03:00,81.329,81.329,81.277,81.288,44200000.0
2006-12-15 17:04:00,81.297,81.297,81.247,81.247,41600000.0
2006-12-15 17:05:00,81.256,81.27,81.23,81.24,54400000.0
2006-12-15 17:06:00,81.242,81.242,81.205,81.205,59000000.0
2006-12-15 17:07:00,81.21,81.21,81.179,81.188,35200000.0
2006-12-15 17:08:00,81.196,81.196,81.175,81.175,68200000.0
2006-12-15 17:09:00,81.191,81.199,81.183,81.183,59200000.0
2006-12-15 17:10:00,81.202,81.202,81.184,81.194,25600000.0
2006-12-15 17:11:00,81.195,81.231,81.195,81.231,38800000.0
2006-12-15 17:12:00,81.235,81.25,81.235,81.242,25600000.0
2006-12-15 17:13:00,81.262,81.275,81.262,81.275,28800000.0
2006-12-15 17:14:00,81.275,81.275,81.256,81.256,22400000.0
2006-12-15 17:15:00,81.266,81.272,81.257,81.27,19200000.0
2006-12-15 17:16:00,81.278,81.286,81.256,81.256,17600000.0
2006-12-15 17:17:00,81.252,81.261,81.243,81.243,38400000.0
2006-12-15 17:18:00,81.251,81.251,81.197,81.22,57600000.0
2006-12-15 17:19:00,81.204,81.204,81.189,81.195,24000000.0
2006-12-15 17:20:00,81.19,81.194,81.183,81.194,16000000.0
2006-12-15 17:21:00,81.197,81.197,81.178,81.178,28800000.0
2006-12-15 17:22:00,81.165,81.165,81.158,81.162,19200000.0
2006-12-15 17:23:00,81.176,81.176,81.135,81.136,11200000.0
2006-12-15 17:24:00,81.139,81.159,81.139,81.141,12800000.0
2006-12-15 17:25:00,81.128,81.128,81.102,81.102,17000000.0
2006-12-15 17:26:00,81.067,81.08,81.065,81.074,12800000.0
2006-12-15 17:27:00,81.077,81.095,81.077,81.091,46400000.0
2006-12-15 17:28:00,81.101,81.107,81.084,81.107,12800000.0
2006-12-15 17:29:00,81.087,81.087,81.064,81.08,27200000.0
2006-12-15 17:30:00,81.079,81.083,81.068,81.078,17600000.0
2006-12-15 17:31:00,81.093,81.123,81.09,81.123,88000000.0
2006-12-15 17:32:00,81.118,81.128,81.112,81.113,52800000.0
2006-12-15 17:33:00,81.125,81.144,81.125,81.132,36200000.0
2006-12-15 17:34:00,81.12,81.12,81.086,81.086,64000000.0
2006-12-15 17:35:00,81.079,81.081,81.045,81.081,43200000.0
2006-12-15 17:36:00,81.089,81.096,81.079,81.085,33600000.0
2006-12-15 17:37:00,81.092,81.104,81.086,81.098,16000000.0
2006-12-15 17:38:00,81.102,81.122,81.102,81.122,35200000.0
2006-12-15 17:39:00,81.136,81.145,81.132,81.145,16400000.0
2006-12-15 17:40:00,81.137,81.14,81.122,81.122,75200000.0
2006-12-15 17:41:00,81.111,81.111,81.099,81.1,12800000.0
2006-12-15 17:42:00,81.11,81.11,81.097,81.106,11200000.0
2006-12-15 17:43:00,81.092,81.092,81.05,81.054,17600000.0
2006-12-15 17:44:00,81.07,81.083,81.067,81.083,30400000.0
2006-12-15 17:45:00,81.084,81.096,81.068,81.096,30400000.0
2006-12-15 17:46:00,81.104,81.116,81.103,81.109,41600000.0
2006-12-15 17:47:00,81.138,81.14,81.135,81.14,57600000.0
2006-12-15 17:48:00,81.123,81.123,81.11,81.114,58000000.0
2006-12-15 17:49:00,81.138,81.146,81.128,81.145,46400000.0
2006-12-15 17:50:00,81.138,81.149,81.124,81.135,14400000.0
2006-12-15 17:51:00,81.138,81.177,81.138,81.177,49600000.0
2006-12-15 17:52:00,81.203,81.211,81.2,81.205,42600000.0
2006-12-15 17:53:00,81.205,81.226,81.205,81.213,33600000.0
2006-12-15 17:54:00,81.204,81.204,81.185,81.2,38400000.0
2006-12-15 17:55:00,81.19,81.19,81.161,81.161,40000000.0
2006-12-15 17:56:00,81.171,81.171,81.161,81.168,45200000.0
2006-12-15 17:57:00,81.164,81.164,81.144,81.151,36800000.0
2006-12-15 17:58:00,81.144,81.155,81.144,81.154,17600000.0
2006-12-15 17:59:00,81.155,81.169,81.15,81.169,62400000.0
2006-12-15 18:00:00,81.152,81.152,81.121,81.121,51200000.0
2006-12-15 18:01:00,81.147,81.151,81.132,81.151,32000000.0
2006-12-15 18:02:00,81.152,81.185,81.152,81.185,24000000.0
2006-12-15 18:03:00,81.188,81.192,81.176,81.187,36800000.0
2006-12-15 18:04:00,81.179,81.18,81.175,81.175,33600000.0
2006-12-15 18:05:00,81.189,81.198,81.189,81.19,12800000.0
2006-12-15 18:06:00,81.19,81.21,81.189,81.21,30400000.0
2006-12-15 18:07:00,81.206,81.206,81.19,81.204,11200000.0
2006-12-15 18:08:00,81.213,81.258,81.213,81.239,84200000.0
2006-12-15 18:09:00,81.242,81.253,81.239,81.253,33600000.0
2006-12-15 18:10:00,81.255,81.255,81.232,81.244,16000000.0
2006-12-15 18:11:00,81.248,81.264,81.248,81.262,12800000.0
2006-12-15 18:12:00,81.262,81.271,81.262,81.266,12200000.0
2006-12-15 18:13:00,81.269,81.269,81.262,81.262,27200000.0
2006-12-15 18:14:00,81.286,81.291,81.278,81.278,19200000.0
2006-12-15 18:15:00,81.314,81.325,81.305,81.305,31200000.0
2006-12-15 18:16:00,81.299,81.304,81.289,81.297,56000000.0
2006-12-15 18:17:00,81.297,81.322,81.293,81.322,43200000.0
2006-12-15 18:18:00,81.334,81.334,81.318,81.318,29800000.0
2006-12-15 18:19:00,81.337,81.361,81.337,81.338,46400000.0
2006-12-15 18:20:00,81.335,81.337,81.32,81.323,43600000.0
2006-12-15 18:21:00,81.31,81.324,81.31,81.317,12800000.0
2006-12-15 18:22:00,81.356,81.359,81.345,81.353,33600000.0
2006-12-15 18:23:00,81.349,81.349,81.316,81.322,46400000.0
2006-12-15 18:24:00,81.309,81.327,81.309,81.327,52800000.0
2006-12-15 18:25:00,81.326,81.342,81.324,81.329,33600000.0
2006-12-15 18:26:00,81.299,81.33,81.299,81.33,12800000.0
2006-12-15 18:27:00,81.346,81.355,81.346,81.354,33600000.0
2006-12-15 18:28:00,81.357,81.365,81.357,81.359,12800000.0
2006-12-15 18:29:00,81.346,81.346,81.327,81.327,25600000.0
2006-12-15 18:30:00,81.323,81.332,81.321,81.321,36800000.0
2006-12-15 18:31:00,81.331,81.333,81.324,81.331,11200000.0
2006-12-15 18:32:00,81.332,81.34,81.326,81.326,70400000.0
2006-12-15 18:33:00,81.305,81.305,81.275,81.275,32000000.0
2006-12-15 18:34:00,81.262,81.272,81.253,81.272,19200000.0
2006-12-15 18:35:00,81.276,81.286,81.261,81.285,43200000.0
2006-12-15 18:36:00,81.305,81.305,81.298,81.299,8000000.0
2006-12-15 18:37:00,81.291,81.3,81.278,81.294,36800000.0
2006-12-15 18:38:00,81.294,81.303,81.29,81.293,49600000.0
2006-12-15 18:39:00,81.3,81.308,81.297,81.301,76800000.0
2006-12-15 18:40:00,81.305,81.314,81.302,81.308,65000000.0
2006-12-15 18:41:00,81.303,81.337,81.303,81.337,72000000.0
2006-12-15 18:42:00,81.348,81.348,81.329,81.329,78400000.0
2006-12-15 18:43:00,81.336,81.34,81.32,81.325,49600000.0
2006-12-15 18:44:00,81.297,81.3,81.293,81.299,30400000.0
2006-12-15 18:45:00,81.312,81.312,81.288,81.288,12800000.0
2006-12-15 18:46:00,81.252,81.271,81.252,81.267,12800000.0
2006-12-15 18:47:00,81.273,81.303,81.273,81.289,14400000.0
2006-12-15 18:48:00,81.299,81.318,81.299,81.318,29200000.0
2006-12-15 18:49:00,81.335,81.335,81.325,81.328,24000000.0
2006-12-15 18:50:00,81.343,81.365,81.343,81.358,46400000.0
2006-12-15 18:51:00,81.374,81.374,81.362,81.363,12800000.0
2006-12-15 18:52:00,81.353,81.356,81.347,81.347,19200000.0
2006-12-15 18:53:00,81.363,81.384,81.363,81.367,30400000.0
2006-12-15 18:54:00,81.362,81.362,81.356,81.362,19200000.0
2006-12-15 18:55:00,81.346,81.346,81.32,81.323,21800000.0
2006-12-15 18:56:00,81.341,81.348,81.339,81.344,15400000.0
2006-12-15 18:57:00,81.356,81.367,81.355,81.367,19200000.0
2006-12-15 18:58:00,81.357,81.367,81.357,81.36,32000000.0
2006-12-15 18:59:00,81.369,81.369,81.337,81.351,32000000.0
2006-12-15 19:00:00,81.346,81.346,81.331,81.337,14400000.0
2006-12-15 19:01:00,81.343,81.347,81.332,81.347,11200000.0
2006-12-15 19:02:00,81.346,81.356,81.338,81.356,43200000.0
2006-12-15 19:03:00,81.368,81.368,81.359,81.367,14400000.0
2006-12-15 19:04:00,81.366,81.372,81.356,81.369,14400000.0
2006-12-15 19:05:00,81.37,81.375,81.364,81.371,17600000.0
2006-12-15 19:06:00,81.367,81.367,81.349,81.353,56400000.0
2006-12-15 19:07:00,81.361,81.369,81.36,81.361,35200000.0
2006-12-15 19:08:00,81.37,81.385,81.37,81.385,22400000.0
2006-12-15 19:09:00,81.395,81.415,81.395,81.412,12800000.0
2006-12-15 19:10:00,81.413,81.413,81.397,81.404,17600000.0
2006-12-15 19:11:00,81.396,81.396,81.373,81.373,17600000.0
2006-12-15 19:12:00,81.373,81.383,81.373,81.377,24000000.0
2006-12-15 19:13:00,81.374,81.394,81.374,81.387,16000000.0
2006-12-15 19:14:00,81.403,81.407,81.39,81.395,12800000.0
2006-12-15 19:15:00,81.395,81.395,81.359,81.359,16400000.0
2006-12-15 19:16:00,81.369,81.382,81.361,81.377,12800000.0
2006-12-15 19:17:00,81.384,81.384,81.377,81.381,14400000.0
2006-12-15 19:18:00,81.385,81.397,81.385,81.397,32000000.0
2006-12-15 19:19:00,81.396,81.401,81.39,81.39,11200000.0
2006-12-15 19:20:00,81.386,81.386,81.368,81.374,14800000.0
2006-12-15 19:21:00,81.37,81.375,81.366,81.366,17600000.0
2006-12-15 19:23:00,81.365,81.38,81.351,81.379,16000000.0
2006-12-15 19:24:00,81.385,81.387,81.368,81.368,48000000.0
2006-12-15 19:25:00,81.368,81.38,81.368,81.38,12800000.0
2006-12-15 19:26:00,81.376,81.38,81.371,81.372,41600000.0
2006-12-15 19:27:00,81.352,81.365,81.344,81.365,14400000.0
2006-12-15 19:29:00,81.365,81.38,81.36,81.36,12800000.0
2006-12-15 19:30:00,81.367,81.367,81.342,81.354,11200000.0
2006-12-15 19:31:00,81.366,81.375,81.366,81.372,11200000.0
2006-12-15 19:32:00,81.366,81.377,81.363,81.366,11200000.0
2006-12-15 19:33:00,81.375,81.375,81.362,81.362,12800000.0
2006-12-15 19:35:00,81.346,81.347,81.337,81.341,17600000.0
2006-12-15 19:36:00,81.337,81.338,81.325,81.337,16000000.0
2006-12-15 19:37:00,81.331,81.342,81.331,81.336,11200000.0
2006-12-15 19:38:00,81.33,81.333,81.321,81.321,11200000.0
2006-12-15 19:39:00,81.31,81.31,81.299,81.306,12800000.0
2006-12-15 19:40:00,81.304,81.336,81.304,81.336,11200000.0
2006-12-15 19:41:00,81.348,81.357,81.348,81.354,11200000.0
2006-12-15 19:42:00,81.362,81.38,81.356,81.356,11200000.0
2006-12-15 19:43:00,81.357,81.357,81.339,81.344,11200000.0
2006-12-15 19:44:00,81.345,81.346,81.334,81.346,11200000.0
2006-12-15 19:45:00,81.352,81.387,81.352,81.387,16000000.0
2006-12-15 19:46:00,81.371,81.39,81.371,81.39,8000000.0
2006-12-15 19:47:00,81.385,81.385,81.352,81.352,9600000.0
2006-12-15 19:48:00,81.35,81.38,81.35,81.371,12800000.0
2006-12-15 19:49:00,81.367,81.367,81.34,81.346,30400000.0
2006-12-15 19:50:00,81.333,81.334,81.325,81.334,12800000.0
2006-12-15 19:51:00,81.333,81.347,81.333,81.346,12800000.0
2006-12-15 19:52:00,81.321,81.337,81.315,81.337,16000000.0
2006-12-15 19:53:00,81.343,81.343,81.336,81.338,11200000.0
2006-12-15 19:54:00,81.336,81.336,81.317,81.317,12200000.0
2006-12-15 19:55:00,81.32,81.32,81.312,81.317,11200000.0
2006-12-15 19:56:00,81.322,81.332,81.319,81.324,16000000.0
2006-12-15 19:57:00,81.334,81.334,81.315,81.315,12800000.0
2006-12-15 19:58:00,81.331,81.344,81.331,81.344,10600000.0
2006-12-15 20:01:00,81.339,81.349,81.339,81.344,12800000.0
2006-12-15 20:03:00,81.353,81.353,81.344,81.35,16000000.0
2006-12-15 20:04:00,81.34,81.375,81.34,81.375,30400000.0
2006-12-15 20:05:00,81.377,81.377,81.362,81.368,12800000.0
2006-12-15 20:06:00,81.364,81.369,81.362,81.369,11200000.0
2006-12-15 20:07:00,81.375,81.381,81.366,81.381,17600000.0
2006-12-15 20:08:00,81.388,81.393,81.378,81.378,38400000.0
2006-12-15 20:09:00,81.385,81.387,81.351,81.351,11200000.0
2006-12-15 20:10:00,81.323,81.346,81.323,81.346,14400000.0
2006-12-15 20:11:00,81.352,81.352,81.339,81.339,11200000.0
2006-12-15 20:12:00,81.34,81.347,81.34,81.344,11600000.0
2006-12-15 20:13:00,81.341,81.352,81.341,81.352,11200000.0
2006-12-15 20:14:00,81.351,81.358,81.29,81.358,14400000.0
2006-12-15 20:15:00,81.365,81.365,81.337,81.347,11200000.0
2006-12-15 20:17:00,81.363,81.364,81.35,81.355,33600000.0
2006-12-15 20:18:00,81.359,81.359,81.35,81.354,11200000.0
2006-12-15 20:20:00,81.352,81.361,81.347,81.361,19200000.0
2006-12-15 20:21:00,81.363,81.393,81.36,81.393,12800000.0
2006-12-15 20:22:00,81.367,81.374,81.364,81.374,14400000.0
2006-12-15 20:23:00,81.388,81.391,81.374,81.378,12800000.0
2006-12-15 20:24:00,81.386,81.398,81.386,81.391,16000000.0
2006-12-15 20:25:00,81.383,81.394,81.383,81.389,11200000.0
2006-12-15 20:26:00,81.408,81.444,81.408,81.44,16000000.0
2006-12-15 20:28:00,81.451,81.451,81.439,81.442,11200000.0
2006-12-15 20:30:00,81.432,81.436,81.428,81.436,27200000.0
2006-12-15 20:32:00,81.45,81.466,81.445,81.46,12200000.0
2006-12-15 20:33:00,81.454,81.459,81.448,81.459,12200000.0
2006-12-15 20:34:00,81.468,81.468,81.439,81.439,11200000.0
2006-12-15 20:35:00,81.44,81.484,81.44,81.484,11200000.0
2006-12-15 20:36:00,81.484,81.515,81.484,81.515,16000000.0
2006-12-15 20:37:00,81.519,81.54,81.519,81.54,8000000.0
2006-12-15 20:38:00,81.531,81.531,81.501,81.525,12800000.0
2006-12-15 20:39:00,81.536,81.545,81.529,81.545,11200000.0
2006-12-15 20:40:00,81.562,81.567,81.552,81.567,11200000.0
2006-12-15 20:41:00,81.579,81.579,81.522,81.528,14400000.0
2006-12-15 20:42:00,81.531,81.532,81.527,81.53,11200000.0
2006-12-15 20:43:00,81.527,81.527,81.522,81.527,14400000.0
2006-12-15 20:44:00,81.533,81.533,81.505,81.505,6400000.0
2006-12-15 20:45:00,81.497,81.497,81.489,81.496,12200000.0
2006-12-15 20:46:00,81.494,81.494,81.47,81.47,14400000.0
2006-12-15 20:47:00,81.483,81.499,81.481,81.499,12800000.0
2006-12-15 20:48:00,81.499,81.5,81.491,81.5,18000000.0
2006-12-15 20:49:00,81.497,81.497,81.489,81.49,8000000.0
2006-12-15 20:51:00,81.497,81.511,81.497,81.507,28800000.0
2006-12-15 20:52:00,81.504,81.508,81.497,81.497,11200000.0
2006-12-15 20:53:00,81.492,81.506,81.487,81.506,16000000.0
2006-12-15 20:54:00,81.51,81.51,81.503,81.503,14400000.0
2006-12-15 20:55:00,81.496,81.496,81.461,81.48,11200000.0
2006-12-15 20:56:00,81.482,81.482,81.433,81.433,8000000.0
2006-12-15 20:57:00,81.44,81.442,81.428,81.429,12800000.0
2006-12-15 20:59:00,81.426,81.432,81.426,81.432,11200000.0
2006-12-15 21:00:00,81.436,81.436,81.424,81.435,17600000.0
2006-12-15 21:01:00,81.428,81.436,81.418,81.436,11200000.0
2006-12-15 21:02:00,81.423,81.423,81.411,81.411,16000000.0
2006-12-15 21:03:00,81.4,81.407,81.4,81.401,11200000.0
2006-12-15 21:04:00,81.398,81.398,81.375,81.397,16000000.0
2006-12-15 21:05:00,81.378,81.403,81.372,81.403,12800000.0
2006-12-15 21:06:00,81.408,81.414,81.405,81.405,12800000.0
2006-12-15 21:07:00,81.405,81.405,81.381,81.39,14400000.0
2006-12-15 21:08:00,81.392,81.407,81.387,81.407,15400000.0
2006-12-15 21:13:00,81.396,81.396,81.378,81.379,16000000.0
2006-12-15 21:14:00,81.387,81.387,81.372,81.372,12800000.0
2006-12-15 21:15:00,81.364,81.374,81.364,81.37,14400000.0
2006-12-15 21:16:00,81.37,81.373,81.363,81.363,9600000.0
2006-12-15 21:17:00,81.36,81.37,81.36,81.363,12800000.0
2006-12-15 21:18:00,81.371,81.371,81.28,81.366,12800000.0
2006-12-15 21:19:00,81.37,81.392,81.368,81.392,17600000.0
2006-12-15 21:20:00,81.368,81.392,81.368,81.376,14400000.0
2006-12-15 21:21:00,81.376,81.376,81.371,81.371,11200000.0
2006-12-15 21:22:00,81.379,81.379,81.365,81.373,12800000.0
2006-12-15 21:24:00,81.378,81.383,81.369,81.369,11200000.0
2006-12-15 21:25:00,81.384,81.389,81.382,81.382,11200000.0
2006-12-15 21:26:00,81.387,81.397,81.387,81.397,11200000.0
2006-12-15 21:27:00,81.389,81.389,81.379,81.379,6400000.0
2006-12-15 21:28:00,81.367,81.372,81.349,81.372,11200000.0
2006-12-15 21:29:00,81.372,81.383,81.367,81.383,11200000.0
2006-12-15 21:31:00,81.394,81.398,81.392,81.398,10600000.0
2006-12-15 21:32:00,81.389,81.389,81.378,81.381,14400000.0
2006-12-15 21:33:00,81.371,81.383,81.371,81.373,11200000.0
2006-12-15 21:34:00,81.362,81.368,81.353,81.353,17600000.0
2006-12-15 21:35:00,81.361,81.366,81.361,81.363,12800000.0
2006-12-15 21:36:00,81.356,81.372,81.356,81.372,9600000.0
2006-12-15 21:37:00,81.364,81.385,81.364,81.376,16000000.0
2006-12-15 21:38:00,81.381,81.424,81.312,81.312,12800000.0
2006-12-15 21:39:00,81.398,81.402,81.389,81.389,12800000.0
2006-12-15 21:40:00,81.385,81.385,81.376,81.384,11200000.0
2006-12-15 21:42:00,81.387,81.387,81.362,81.376,13800000.0
2006-12-15 21:44:00,81.365,81.379,81.358,81.379,12200000.0
2006-12-15 21:45:00,81.364,81.377,81.364,81.377,17000000.0
2006-12-15 21:46:00,81.389,81.389,81.374,81.386,13800000.0
2006-12-15 21:47:00,81.374,81.386,81.373,81.386,11200000.0
2006-12-15 21:48:00,81.381,81.381,81.346,81.356,16000000.0
2006-12-15 21:49:00,81.357,81.366,81.352,81.357,11200000.0
2006-12-15 21:50:00,81.353,81.368,81.351,81.367,12800000.0
2006-12-15 21:51:00,81.378,81.389,81.377,81.38,17600000.0
2006-12-15 21:52:00,81.39,81.39,81.377,81.378,9600000.0
2006-12-15 21:53:00,81.389,81.396,81.389,81.394,11200000.0
2006-12-15 21:54:00,81.391,81.391,81.367,81.369,11200000.0
2006-12-15 21:55:00,81.364,81.364,81.342,81.344,11200000.0
2006-12-15 21:56:00,81.344,81.351,81.343,81.345,12800000.0
2006-12-15 21:57:00,81.345,81.35,81.34,81.34,17600000.0
2006-12-15 21:58:00,81.343,81.365,81.343,81.361,18000000.0
2006-12-15 21:59:00,81.379,81.396,81.373,81.39,12800000.0
2006-12-15 22:00:00,81.401,81.423,81.401,81.423,17600000.0
2006-12-15 22:01:00,81.441,81.454,81.441,81.454,11200000.0
2006-12-15 22:02:00,81.457,81.457,81.447,81.448,16000000.0
2006-12-15 22:03:00,81.444,81.451,81.435,81.435,18000000.0
2006-12-15 22:04:00,81.434,81.44,81.427,81.438,16000000.0
2006-12-15 22:05:00,81.436,81.438,81.43,81.431,11200000.0
2006-12-15 22:06:00,81.438,81.438,81.432,81.432,6400000.0
2006-12-15 22:07:00,81.431,81.431,81.421,81.421,16000000.0
2006-12-15 22:08:00,81.417,81.419,81.393,81.408,16000000.0
2006-12-15 22:09:00,81.405,81.42,81.404,81.417,12800000.0
2006-12-15 22:10:00,81.411,81.411,81.402,81.402,12800000.0
2006-12-15 22:11:00,81.398,81.403,81.386,81.396,17600000.0
2006-12-15 22:12:00,81.387,81.391,81.378,81.391,13200000.0
2006-12-15 22:13:00,81.371,81.384,81.368,81.384,12800000.0
2006-12-15 22:14:00,81.381,81.381,81.351,81.36,12800000.0
2006-12-15 22:15:00,81.36,81.364,81.349,81.352,14400000.0
2006-12-15 22:16:00,81.354,81.365,81.354,81.357,12800000.0
2006-12-15 22:17:00,81.35,81.353,81.346,81.346,12800000.0
2006-12-15 22:18:00,81.355,81.36,81.355,81.358,16000000.0
2006-12-15 22:19:00,81.356,81.367,81.356,81.357,14400000.0
2006-12-15 22:20:00,81.36,81.373,81.358,81.373,12800000.0
2006-12-15 22:21:00,81.368,81.368,81.35,81.35,17600000.0
2006-12-15 22:22:00,81.347,81.36,81.346,81.36,11200000.0
2006-12-15 22:23:00,81.374,81.414,81.374,81.414,12800000.0
2006-12-15 22:24:00,81.443,81.452,81.401,81.401,11200000.0
2006-12-15 22:25:00,81.4,81.4,81.386,81.386,9600000.0
2006-12-15 22:26:00,81.341,81.349,81.333,81.334,17000000.0
2006-12-15 22:28:00,81.363,81.366,81.35,81.359,12800000.0
2006-12-15 22:29:00,81.357,81.358,81.336,81.343,16000000.0
2006-12-15 22:30:00,81.361,81.361,81.352,81.352,17600000.0
2006-12-15 22:31:00,81.355,81.358,81.351,81.351,12200000.0
2006-12-15 22:32:00,81.368,81.381,81.31,81.381,11200000.0
2006-12-15 22:33:00,81.393,81.402,81.39,81.4,11200000.0
2006-12-15 22:34:00,81.407,81.407,81.375,81.375,11200000.0
2006-12-15 22:35:00,81.395,81.399,81.38,81.381,12800000.0
2006-12-15 22:36:00,81.374,81.385,81.367,81.385,17600000.0
2006-12-15 22:37:00,81.385,81.388,81.381,81.381,25600000.0
2006-12-15 22:38:00,81.394,81.402,81.39,81.402,17600000.0
2006-12-15 22:39:00,81.397,81.404,81.389,81.404,12800000.0
2006-12-15 22:40:00,81.392,81.396,81.384,81.385,11200000.0
2006-12-15 22:41:00,81.371,81.371,81.351,81.363,11000000.0
2006-12-15 22:42:00,81.361,81.361,81.348,81.353,17600000.0
2006-12-15 22:43:00,81.352,81.361,81.342,81.345,16000000.0
2006-12-15 22:44:00,81.344,81.358,81.344,81.351,12800000.0
2006-12-15 22:46:00,81.357,81.359,81.348,81.351,11200000.0
2006-12-15 22:47:00,81.345,81.348,81.333,81.333,17600000.0
2006-12-15 22:48:00,81.341,81.345,81.341,81.344,8000000.0
2006-12-15 22:49:00,81.337,81.337,81.323,81.328,12800000.0
2006-12-15 22:50:00,81.348,81.354,81.338,81.347,11200000.0
2006-12-15 22:51:00,81.352,81.354,81.351,81.354,11200000.0
2006-12-15 22:52:00,81.343,81.354,81.343,81.352,11200000.0
2006-12-15 22:53:00,81.352,81.36,81.352,81.36,11200000.0
2006-12-15 22:54:00,81.362,81.362,81.349,81.358,11200000.0
2006-12-15 22:55:00,81.349,81.365,81.349,81.36,12800000.0
2006-12-15 22:56:00,81.366,81.377,81.366,81.373,17600000.0
2006-12-15 22:57:00,81.382,81.393,81.382,81.392,17600000.0
2006-12-15 22:58:00,81.391,81.391,81.363,81.363,6400000.0
2006-12-15 22:59:00,81.361,81.367,81.355,81.355,17600000.0
2006-12-15 23:00:00,81.362,81.368,81.36,81.368,9600000.0
2006-12-15 23:01:00,81.368,81.374,81.363,81.363,14400000.0
2006-12-15 23:02:00,81.362,81.365,81.35,81.354,17600000.0
2006-12-15 23:03:00,81.352,81.356,81.343,81.349,16000000.0
2006-12-15 23:04:00,81.351,81.354,81.341,81.348,11200000.0
2006-12-15 23:05:00,81.337,81.346,81.337,81.346,33600000.0
2006-12-15 23:06:00,81.356,81.363,81.356,81.363,13200000.0
2006-12-15 23:07:00,81.371,81.376,81.37,81.37,12800000.0
2006-12-15 23:08:00,81.378,81.378,81.367,81.37,11200000.0
2006-12-15 23:09:00,81.361,81.366,81.359,81.363,17600000.0
2006-12-15 23:10:00,81.371,81.371,81.36,81.364,12800000.0
2006-12-15 23:11:00,81.37,81.37,81.362,81.369,11200000.0
2006-12-15 23:12:00,81.378,81.385,81.374,81.384,15400000.0
2006-12-15 23:13:00,81.37,81.375,81.37,81.375,12800000.0
2006-12-15 23:14:00,81.385,81.385,81.366,81.373,11200000.0
2006-12-15 23:15:00,81.368,81.371,81.364,81.366,11200000.0
2006-12-15 23:16:00,81.367,81.375,81.367,81.371,12800000.0
2006-12-15 23:18:00,81.363,81.381,81.363,81.381,11200000.0
2006-12-15 23:19:00,81.39,81.4,81.381,81.384,12800000.0
2006-12-15 23:20:00,81.41,81.426,81.41,81.426,14400000.0
2006-12-15 23:21:00,81.411,81.428,81.411,81.424,16000000.0
2006-12-15 23:22:00,81.426,81.433,81.42,81.426,12200000.0
2006-12-15 23:23:00,81.439,81.439,81.418,81.419,12800000.0
2006-12-15 23:24:00,81.415,81.424,81.415,81.424,11200000.0
2006-12-15 23:27:00,81.431,81.434,81.424,81.431,17600000.0
2006-12-15 23:28:00,81.442,81.445,81.428,81.43,12800000.0
2006-12-15 23:29:00,81.412,81.429,81.345,81.422,11200000.0
2006-12-15 23:31:00,81.394,81.394,81.381,81.381,12800000.0
2006-12-15 23:32:00,81.369,81.381,81.368,81.371,17600000.0
2006-12-15 23:34:00,81.386,81.386,81.369,81.378,16000000.0
2006-12-15 23:35:00,81.37,81.37,81.36,81.364,16000000.0
2006-12-15 23:36:00,81.38,81.39,81.38,81.384,12800000.0
2006-12-15 23:37:00,81.39,81.39,81.378,81.384,12800000.0
2006-12-15 23:38:00,81.374,81.377,81.351,81.351,11200000.0
2006-12-15 23:39:00,81.346,81.349,81.341,81.349,11200000.0
2006-12-15 23:40:00,81.353,81.359,81.343,81.356,34600000.0
2006-12-15 23:42:00,81.378,81.381,81.357,81.367,12800000.0
2006-12-15 23:43:00,81.381,81.388,81.376,81.388,11200000.0
2006-12-15 23:44:00,81.388,81.388,81.377,81.377,16000000.0
2006-12-15 23:45:00,81.371,81.39,81.371,81.39,11200000.0
2006-12-15 23:46:00,81.388,81.398,81.388,81.392,17600000.0
2006-12-15 23:47:00,81.397,81.407,81.394,81.402,12800000.0
2006-12-15 23:48:00,81.399,81.407,81.341,81.403,8000000.0
2006-12-15 23:49:00,81.401,81.404,81.39,81.396,12800000.0
2006-12-15 23:50:00,81.39,81.39,81.383,81.388,11200000.0
2006-12-15 23:51:00,81.401,81.431,81.401,81.431,12800000.0
2006-12-15 23:52:00,81.402,81.402,81.388,81.389,12800000.0
2006-12-15 23:53:00,81.388,81.402,81.388,81.4,11200000.0
2006-12-15 23:54:00,81.389,81.393,81.363,81.393,14400000.0
2006-12-15 23:55:00,81.414,81.446,81.414,81.446,14400000.0
2006-12-15 23:56:00,81.37,81.464,81.37,81.455,11200000.0
2006-12-15 23:57:00,81.464,81.465,81.454,81.454,16000000.0
2006-12-15 23:58:00,81.458,81.476,81.454,81.476,11200000.0
2006-12-18 00:11:00,81.471,81.471,81.31,81.31,12200000.0
2006-12-18 00:12:00,81.287,81.287,81.277,81.278,8000000.0
2006-12-18 00:13:00,81.275,81.288,81.275,81.286,11200000.0
2006-12-18 00:15:00,81.293,81.293,81.27,81.282,14400000.0
2006-12-18 00:16:00,81.283,81.296,81.283,81.291,14400000.0
2006-12-18 00:17:00,81.31,81.317,81.303,81.312,16000000.0
2006-12-18 00:18:00,81.31,81.315,81.305,81.314,9600000.0
2006-12-18 00:20:00,81.304,81.31,81.304,81.309,17600000.0
2006-12-18 00:22:00,81.302,81.313,81.295,81.295,17600000.0
2006-12-18 00:23:00,81.308,81.315,81.303,81.303,12800000.0
2006-12-18 00:24:00,81.31,81.314,81.3,81.314,14400000.0
2006-12-18 00:25:00,81.31,81.31,81.301,81.304,11200000.0
2006-12-18 00:26:00,81.31,81.316,81.308,81.309,12800000.0
2006-12-18 00:27:00,81.305,81.313,81.305,81.309,12800000.0
2006-12-18 00:28:00,81.286,81.286,81.275,81.284,32000000.0
2006-12-18 00:30:00,81.304,81.31,81.304,81.31,8000000.0
2006-12-18 00:31:00,81.31,81.31,81.301,81.305,12800000.0
2006-12-18 00:32:00,81.292,81.304,81.286,81.29,12800000.0
2006-12-18 00:33:00,81.287,81.296,81.286,81.288,12800000.0
2006-12-18 00:34:00,81.291,81.31,81.291,81.31,19200000.0
2006-12-18 00:35:00,81.312,81.324,81.31,81.316,12800000.0
2006-12-18 00:36:00,81.304,81.309,81.296,81.309,12800000.0
2006-12-18 00:37:00,81.302,81.302,81.292,81.294,12800000.0
2006-12-18 00:38:00,81.297,81.308,81.297,81.308,12800000.0
2006-12-18 00:39:00,81.302,81.302,81.287,81.293,17600000.0
2006-12-18 00:40:00,81.291,81.301,81.291,81.301,8000000.0
2006-12-18 00:41:00,81.307,81.307,81.291,81.297,16000000.0
2006-12-18 00:42:00,81.276,81.299,81.276,81.299,12800000.0
2006-12-18 00:43:00,81.286,81.291,81.276,81.279,16000000.0
2006-12-18 00:44:00,81.282,81.299,81.276,81.299,17600000.0
2006-12-18 00:45:00,81.289,81.289,81.276,81.276,12800000.0
2006-12-18 00:46:00,81.268,81.277,81.216,81.216,14400000.0
2006-12-18 00:47:00,81.212,81.249,81.212,81.249,12800000.0
2006-12-18 00:48:00,81.239,81.245,81.23,81.237,12800000.0
2006-12-18 00:49:00,81.243,81.243,81.225,81.225,11200000.0
2006-12-18 00:50:00,81.211,81.211,81.186,81.186,12800000.0
2006-12-18 00:51:00,81.188,81.188,81.162,81.171,11200000.0
2006-12-18 00:52:00,81.153,81.177,81.149,81.165,11200000.0
2006-12-18 00:53:00,81.187,81.197,81.181,81.182,11200000.0
2006-12-18 00:54:00,81.173,81.184,81.173,81.184,17600000.0
2006-12-18 00:55:00,81.176,81.182,81.176,81.18,12800000.0
2006-12-18 00:56:00,81.187,81.194,81.185,81.191,12800000.0
2006-12-18 00:57:00,81.197,81.197,81.19,81.191,12800000.0
2006-12-18 00:58:00,81.19,81.19,81.182,81.185,12800000.0
2006-12-18 00:59:00,81.181,81.195,81.175,81.193,10600000.0
2006-12-18 01:00:00,81.181,81.185,81.173,81.178,16000000.0
2006-12-18 01:01:00,81.176,81.185,81.176,81.184,14400000.0
2006-12-18 01:02:00,81.184,81.194,81.184,81.186,8000000.0
2006-12-18 01:03:00,81.185,81.195,81.185,81.193,11200000.0
2006-12-18 01:04:00,81.188,81.188,81.17,81.175,12800000.0
2006-12-18 01:05:00,81.194,81.199,81.182,81.196,11200000.0
2006-12-18 01:06:00,81.203,81.215,81.143,81.195,12800000.0
2006-12-18 01:07:00,81.18,81.18,81.164,81.171,12800000.0
2006-12-18 01:09:00,81.18,81.187,81.178,81.18,17600000.0
2006-12-18 01:10:00,81.174,81.175,81.165,81.173,16000000.0
2006-12-18 01:11:00,81.179,81.194,81.179,81.194,11200000.0
2006-12-18 01:12:00,81.203,81.215,81.203,81.214,16000000.0
2006-12-18 01:13:00,81.212,81.219,81.204,81.219,7400000.0
2006-12-18 01:14:00,81.218,81.224,81.207,81.224,16000000.0
2006-12-18 01:17:00,81.235,81.258,81.23,81.258,11200000.0
2006-12-18 01:18:00,81.273,81.276,81.266,81.272,12800000.0
2006-12-18 01:19:00,81.267,81.271,81.253,81.267,16000000.0
2006-12-18 01:21:00,81.266,81.266,81.252,81.252,12800000.0
2006-12-18 01:22:00,81.254,81.263,81.251,81.263,12800000.0
2006-12-18 01:23:00,81.268,81.275,81.265,81.275,11200000.0
2006-12-18 01:24:00,81.272,81.273,81.267,81.269,12800000.0
2006-12-18 01:25:00,81.278,81.287,81.27,81.281,12800000.0
2006-12-18 01:26:00,81.291,81.291,81.264,81.264,11200000.0
2006-12-18 01:27:00,81.261,81.273,81.256,81.273,12800000.0
2006-12-18 01:29:00,81.271,81.28,81.261,81.28,17600000.0
2006-12-18 01:30:00,81.278,81.278,81.269,81.275,11200000.0
2006-12-18 01:31:00,81.277,81.277,81.268,81.269,11200000.0
2006-12-18 01:32:00,81.267,81.285,81.267,81.285,12800000.0
2006-12-18 01:33:00,81.274,81.286,81.268,81.286,11200000.0
2006-12-18 01:34:00,81.288,81.288,81.282,81.284,24000000.0
2006-12-18 01:35:00,81.274,81.276,81.261,81.266,14400000.0
2006-12-18 01:36:00,81.274,81.278,81.243,81.243,11200000.0
2006-12-18 01:37:00,81.254,81.27,81.254,81.264,14400000.0
2006-12-18 01:38:00,81.268,81.274,81.258,81.269,17600000.0
2006-12-18 01:39:00,81.27,81.27,81.26,81.26,14400000.0
2006-12-18 01:40:00,81.253,81.255,81.235,81.248,11200000.0
2006-12-18 01:41:00,81.258,81.261,81.254,81.261,12800000.0
2006-12-18 01:44:00,81.268,81.268,81.255,81.256,12800000.0
2006-12-18 01:45:00,81.254,81.259,81.247,81.249,16000000.0
2006-12-18 01:46:00,81.242,81.258,81.242,81.256,16000000.0
2006-12-18 01:47:00,81.259,81.267,81.259,81.26,14400000.0
2006-12-18 01:48:00,81.269,81.273,81.253,81.264,12800000.0
2006-12-18 01:49:00,81.274,81.281,81.269,81.269,16000000.0
2006-12-18 01:50:00,81.274,81.274,81.262,81.262,14400000.0
2006-12-18 01:52:00,81.273,81.287,81.273,81.287,20800000.0
2006-12-18 01:53:00,81.277,81.277,81.26,81.26,14400000.0
2006-12-18 01:54:00,81.277,81.282,81.275,81.282,8000000.0
2006-12-18 01:55:00,81.277,81.277,81.263,81.263,11600000.0
2006-12-18 01:56:00,81.27,81.278,81.269,81.278,12800000.0
2006-12-18 01:57:00,81.274,81.278,81.269,81.278,11200000.0
2006-12-18 01:58:00,81.289,81.289,81.282,81.289,11600000.0
2006-12-18 01:59:00,81.302,81.302,81.286,81.29,12800000.0
2006-12-18 02:00:00,81.285,81.289,81.281,81.288,11200000.0
2006-12-18 02:01:00,81.293,81.293,81.271,81.271,17600000.0
2006-12-18 02:02:00,81.265,81.289,81.265,81.289,12800000.0
2006-12-18 02:04:00,81.308,81.313,81.307,81.312,12800000.0
2006-12-18 02:06:00,81.304,81.304,81.299,81.302,12800000.0
2006-12-18 02:07:00,81.303,81.324,81.303,81.314,12800000.0
2006-12-18 02:08:00,81.323,81.331,81.317,81.331,17600000.0
2006-12-18 02:11:00,81.33,81.356,81.327,81.356,12800000.0
2006-12-18 02:12:00,81.371,81.378,81.369,81.372,11200000.0
2006-12-18 02:14:00,81.378,81.378,81.365,81.365,11200000.0
2006-12-18 02:15:00,81.366,81.384,81.364,81.384,11200000.0
2006-12-18 02:16:00,81.377,81.38,81.303,81.38,9600000.0
2006-12-18 02:17:00,81.386,81.389,81.38,81.386,10600000.0
2006-12-18 02:18:00,81.383,81.383,81.364,81.368,12800000.0
2006-12-18 02:19:00,81.369,81.37,81.343,81.348,12800000.0
2006-12-18 02:20:00,81.338,81.364,81.338,81.364,7400000.0
2006-12-18 02:21:00,81.373,81.377,81.361,81.361,17600000.0
2006-12-18 02:22:00,81.364,81.368,81.359,81.366,12800000.0
2006-12-18 02:23:00,81.362,81.367,81.356,81.358,12800000.0
2006-12-18 02:25:00,81.373,81.384,81.371,81.371,17600000.0
2006-12-18 02:26:00,81.375,81.38,81.364,81.374,17600000.0
2006-12-18 02:27:00,81.367,81.371,81.361,81.367,17600000.0
2006-12-18 02:28:00,81.356,81.372,81.356,81.37,14400000.0
2006-12-18 02:29:00,81.375,81.375,81.364,81.375,11200000.0
2006-12-18 02:30:00,81.377,81.378,81.373,81.373,11200000.0
2006-12-18 02:34:00,81.383,81.389,81.379,81.385,14400000.0
2006-12-18 02:35:00,81.387,81.393,81.387,81.388,12800000.0
2006-12-18 02:37:00,81.397,81.403,81.393,81.394,12200000.0
2006-12-18 02:38:00,81.407,81.408,81.402,81.405,12800000.0
2006-12-18 02:39:00,81.399,81.399,81.38,81.38,16000000.0
2006-12-18 02:40:00,81.387,81.393,81.383,81.389,12800000.0
2006-12-18 02:42:00,81.392,81.393,81.387,81.389,12800000.0
2006-12-18 02:43:00,81.378,81.382,81.369,81.369,11200000.0
2006-12-18 02:44:00,81.378,81.385,81.372,81.385,12800000.0
2006-12-18 02:45:00,81.384,81.384,81.372,81.372,11200000.0
2006-12-18 02:46:00,81.37,81.383,81.37,81.383,12800000.0
2006-12-18 02:47:00,81.38,81.38,81.361,81.361,12800000.0
2006-12-18 02:48:00,81.357,81.357,81.346,81.346,14400000.0
2006-12-18 02:49:00,81.352,81.365,81.352,81.357,17600000.0
2006-12-18 02:50:00,81.345,81.352,81.341,81.352,11200000.0
2006-12-18 02:53:00,81.347,81.347,81.331,81.331,11200000.0
2006-12-18 02:54:00,81.243,81.335,81.243,81.335,11200000.0
2006-12-18 02:55:00,81.333,81.339,81.323,81.323,11200000.0
2006-12-18 02:57:00,81.321,81.321,81.308,81.316,11200000.0
2006-12-18 02:58:00,81.309,81.316,81.296,81.303,8000000.0
2006-12-18 02:59:00,81.298,81.298,81.275,81.276,11200000.0
2006-12-18 03:00:00,81.288,81.327,81.209,81.209,11200000.0
2006-12-18 03:01:00,81.282,81.282,81.271,81.281,11200000.0
2006-12-18 03:04:00,81.302,81.318,81.301,81.318,11200000.0
2006-12-18 03:05:00,81.309,81.309,81.3,81.307,16000000.0
2006-12-18 03:06:00,81.309,81.315,81.287,81.287,16000000.0
2006-12-18 03:07:00,81.259,81.265,81.254,81.262,14400000.0
2006-12-18 03:08:00,81.268,81.268,81.251,81.253,11200000.0
2006-12-18 03:09:00,81.261,81.274,81.258,81.274,11200000.0
2006-12-18 03:10:00,81.276,81.276,81.262,81.269,16000000.0
2006-12-18 03:11:00,81.275,81.298,81.275,81.298,11200000.0
2006-12-18 03:12:00,81.305,81.325,81.305,81.309,17600000.0
2006-12-18 03:13:00,81.347,81.364,81.346,81.364,16000000.0
2006-12-18 03:14:00,81.367,81.368,81.36,81.368,11200000.0
2006-12-18 03:15:00,81.37,81.379,81.368,81.377,17600000.0
2006-12-18 03:16:00,81.368,81.371,81.339,81.339,14400000.0
2006-12-18 03:18:00,81.332,81.337,81.33,81.337,12800000.0
2006-12-18 03:19:00,81.343,81.348,81.34,81.346,12800000.0
2006-12-18 03:22:00,81.345,81.345,81.339,81.34,11200000.0
2006-12-18 03:23:00,81.336,81.336,81.314,81.327,9600000.0
2006-12-18 03:24:00,81.324,81.328,81.322,81.326,9000000.0
2006-12-18 03:27:00,81.32,81.327,81.319,81.326,14400000.0
2006-12-18 03:28:00,81.326,81.338,81.324,81.338,11200000.0
2006-12-18 03:29:00,81.322,81.337,81.322,81.336,12800000.0
2006-12-18 03:33:00,81.335,81.344,81.335,81.335,11200000.0
2006-12-18 03:34:00,81.331,81.347,81.331,81.347,11200000.0
2006-12-18 03:35:00,81.35,81.352,81.337,81.349,17600000.0
2006-12-18 03:36:00,81.352,81.352,81.333,81.333,11200000.0
2006-12-18 03:37:00,81.327,81.339,81.327,81.338,17600000.0
2006-12-18 03:39:00,81.334,81.352,81.279,81.352,14400000.0
2006-12-18 03:40:00,81.371,81.378,81.364,81.378,12800000.0
2006-12-18 03:41:00,81.375,81.381,81.37,81.37,11200000.0
2006-12-18 03:42:00,81.369,81.384,81.369,81.375,12800000.0
2006-12-18 03:43:00,81.378,81.396,81.376,81.396,11200000.0
2006-12-18 03:46:00,81.407,81.408,81.397,81.397,11200000.0
2006-12-18 03:47:00,81.392,81.392,81.372,81.372,11200000.0
2006-12-18 03:48:00,81.373,81.381,81.373,81.377,11200000.0
2006-12-18 03:49:00,81.37,81.383,81.37,81.383,16000000.0
2006-12-18 03:51:00,81.398,81.405,81.396,81.405,8000000.0
2006-12-18 03:52:00,81.399,81.399,81.378,81.399,14400000.0
2006-12-18 03:54:00,81.402,81.402,81.391,81.4,14400000.0
2006-12-18 03:55:00,81.396,81.399,81.38,81.39,14400000.0
2006-12-18 03:56:00,81.392,81.419,81.392,81.416,12800000.0
2006-12-18 03:59:00,81.428,81.441,81.428,81.441,12800000.0
2006-12-18 04:01:00,81.446,81.453,81.443,81.449,11200000.0
2006-12-18 04:02:00,81.434,81.439,81.43,81.439,8000000.0
2006-12-18 04:03:00,81.478,81.492,81.465,81.465,12800000.0
2006-12-18 04:05:00,81.489,81.499,81.489,81.492,11200000.0
2006-12-18 04:06:00,81.484,81.488,81.481,81.485,14400000.0
2006-12-18 04:07:00,81.475,81.491,81.475,81.478,14400000.0
2006-12-18 04:08:00,81.484,81.484,81.468,81.477,11200000.0
2006-12-18 04:09:00,81.479,81.484,81.476,81.482,11200000.0
2006-12-18 04:10:00,81.486,81.49,81.479,81.49,14400000.0
2006-12-18 04:11:00,81.478,81.478,81.454,81.454,12800000.0
2006-12-18 04:13:00,81.464,81.47,81.46,81.469,11200000.0
2006-12-18 04:14:00,81.463,81.467,81.463,81.463,11200000.0
2006-12-18 04:15:00,81.47,81.472,81.466,81.469,12800000.0
2006-12-18 04:16:00,81.467,81.469,81.465,81.465,11200000.0
2006-12-18 04:17:00,81.468,81.468,81.453,81.454,14400000.0
2006-12-18 04:19:00,81.461,81.464,81.44,81.458,12800000.0
2006-12-18 04:23:00,81.452,81.457,81.451,81.452,12800000.0
2006-12-18 04:24:00,81.456,81.456,81.446,81.453,12800000.0
2006-12-18 04:25:00,81.46,81.464,81.454,81.464,14400000.0
2006-12-18 04:26:00,81.463,81.464,81.456,81.456,14400000.0
2006-12-18 04:27:00,81.455,81.46,81.45,81.46,9600000.0
2006-12-18 04:28:00,81.444,81.45,81.435,81.45,11200000.0
2006-12-18 04:29:00,81.451,81.451,81.434,81.436,12800000.0
2006-12-18 04:30:00,81.432,81.448,81.424,81.424,12800000.0
2006-12-18 04:31:00,81.436,81.436,81.421,81.429,12800000.0
2006-12-18 04:32:00,81.427,81.427,81.418,81.419,12800000.0
2006-12-18 04:33:00,81.428,81.428,81.409,81.415,16000000.0
2006-12-18 04:34:00,81.42,81.426,81.42,81.426,12800000.0
2006-12-18 04:35:00,81.429,81.432,81.421,81.421,12800000.0
2006-12-18 04:36:00,81.42,81.424,81.418,81.418,6400000.0
2006-12-18 04:37:00,81.426,81.432,81.424,81.424,12200000.0
2006-12-18 04:38:00,81.426,81.429,81.419,81.42,9600000.0
2006-12-18 04:39:00,81.415,81.43,81.415,81.426,12200000.0
2006-12-18 04:40:00,81.441,81.455,81.441,81.452,11200000.0
2006-12-18 04:43:00,81.448,81.452,81.443,81.452,12800000.0
2006-12-18 04:44:00,81.452,81.452,81.442,81.442,9600000.0
2006-12-18 04:45:00,81.446,81.446,81.433,81.438,12800000.0
2006-12-18 04:47:00,81.446,81.452,81.446,81.449,6400000.0
2006-12-18 04:48:00,81.447,81.454,81.439,81.439,12800000.0
2006-12-18 04:49:00,81.432,81.448,81.432,81.448,11200000.0
2006-12-18 04:51:00,81.449,81.452,81.359,81.452,14400000.0
2006-12-18 04:54:00,81.448,81.452,81.443,81.452,12800000.0
2006-12-18 04:57:00,81.444,81.454,81.435,81.454,11200000.0
2006-12-18 04:58:00,81.451,81.451,81.431,81.431,8000000.0
2006-12-18 04:59:00,81.447,81.447,81.44,81.445,12800000.0
2006-12-18 05:00:00,81.433,81.459,81.433,81.459,11200000.0
2006-12-18 05:01:00,81.464,81.475,81.463,81.471,14400000.0
2006-12-18 05:04:00,81.461,81.461,81.443,81.448,8000000.0
2006-12-18 05:07:00,81.441,81.463,81.441,81.454,14400000.0
2006-12-18 05:08:00,81.45,81.453,81.435,81.453,11200000.0
2006-12-18 05:09:00,81.45,81.45,81.429,81.429,17600000.0
2006-12-18 05:10:00,81.438,81.441,81.416,81.441,12800000.0
2006-12-18 05:11:00,81.447,81.454,81.437,81.437,12800000.0
2006-12-18 05:12:00,81.443,81.445,81.436,81.436,12800000.0
2006-12-18 05:13:00,81.437,81.446,81.435,81.443,12800000.0
2006-12-18 05:15:00,81.457,81.464,81.444,81.453,16000000.0
2006-12-18 05:16:00,81.456,81.456,81.39,81.448,16000000.0
2006-12-18 05:18:00,81.442,81.449,81.43,81.449,8000000.0
2006-12-18 05:19:00,81.446,81.455,81.442,81.442,16000000.0
2006-12-18 05:20:00,81.434,81.445,81.434,81.442,11200000.0
2006-12-18 05:21:00,81.443,81.454,81.44,81.454,12800000.0
2006-12-18 05:23:00,81.439,81.44,81.43,81.43,12800000.0
2006-12-18 05:24:00,81.437,81.447,81.437,81.44,11200000.0
2006-12-18 05:27:00,81.443,81.443,81.432,81.437,12800000.0
2006-12-18 05:28:00,81.437,81.449,81.437,81.449,11200000.0
2006-12-18 05:29:00,81.439,81.439,81.423,81.423,11200000.0
2006-12-18 05:30:00,81.431,81.442,81.424,81.429,16000000.0
2006-12-18 05:31:00,81.43,81.439,81.427,81.439,17600000.0
2006-12-18 05:32:00,81.417,81.441,81.417,81.439,12800000.0
2006-12-18 05:33:00,81.429,81.437,81.429,81.429,9600000.0
2006-12-18 05:34:00,81.439,81.439,81.432,81.433,16000000.0
2006-12-18 05:35:00,81.433,81.439,81.433,81.439,11200000.0
2006-12-18 05:37:00,81.441,81.457,81.441,81.455,11200000.0
2006-12-18 05:38:00,81.453,81.463,81.44,81.463,16000000.0
2006-12-18 05:39:00,81.464,81.47,81.46,81.47,11200000.0
2006-12-18 05:41:00,81.471,81.471,81.464,81.468,12800000.0
2006-12-18 05:44:00,81.471,81.471,81.467,81.467,11200000.0
2006-12-18 05:45:00,81.463,81.473,81.459,81.459,16000000.0
2006-12-18 05:46:00,81.454,81.461,81.439,81.459,17600000.0
2006-12-18 05:47:00,81.484,81.492,81.484,81.487,14400000.0
2006-12-18 05:48:00,81.49,81.492,81.477,81.486,9600000.0
2006-12-18 05:49:00,81.482,81.493,81.482,81.488,17600000.0
2006-12-18 05:50:00,81.483,81.494,81.477,81.477,11200000.0
2006-12-18 05:51:00,81.484,81.491,81.48,81.49,11200000.0
2006-12-18 05:52:00,81.489,81.489,81.476,81.48,12800000.0
2006-12-18 05:53:00,81.473,81.483,81.473,81.476,17600000.0
2006-12-18 05:54:00,81.473,81.477,81.471,81.477,9600000.0
2006-12-18 05:55:00,81.421,81.505,81.421,81.487,11200000.0
2006-12-18 05:56:00,81.462,81.477,81.462,81.477,12800000.0
2006-12-18 05:57:00,81.474,81.48,81.469,81.469,12800000.0
2006-12-18 05:58:00,81.468,81.475,81.385,81.47,12800000.0
2006-12-18 05:59:00,81.485,81.485,81.47,81.476,12800000.0
2006-12-18 06:00:00,81.485,81.485,81.476,81.48,16000000.0
2006-12-18 06:01:00,81.484,81.486,81.467,81.485,11200000.0
2006-12-18 06:02:00,81.487,81.487,81.464,81.464,12800000.0
2006-12-18 06:03:00,81.494,81.508,81.494,81.499,11200000.0
2006-12-18 06:04:00,81.488,81.489,81.472,81.481,16000000.0
2006-12-18 06:05:00,81.481,81.491,81.474,81.491,14400000.0
2006-12-18 06:06:00,81.495,81.5,81.491,81.491,12800000.0
2006-12-18 06:07:00,81.49,81.491,81.481,81.481,11200000.0
2006-12-18 06:08:00,81.472,81.48,81.468,81.48,11200000.0
2006-12-18 06:09:00,81.484,81.489,81.484,81.486,11200000.0
2006-12-18 06:10:00,81.479,81.479,81.389,81.455,11200000.0
2006-12-18 06:11:00,81.47,81.486,81.466,81.486,17600000.0
2006-12-18 06:12:00,81.484,81.484,81.475,81.48,11200000.0
2006-12-18 06:13:00,81.479,81.489,81.462,81.47,13200000.0
2006-12-18 06:15:00,81.459,81.473,81.459,81.473,8000000.0
2006-12-18 06:17:00,81.477,81.483,81.476,81.477,12800000.0
2006-12-18 06:19:00,81.484,81.496,81.483,81.496,12800000.0
2006-12-18 06:20:00,81.495,81.495,81.48,81.48,16000000.0
2006-12-18 06:21:00,81.49,81.507,81.49,81.503,12800000.0
2006-12-18 06:22:00,81.509,81.521,81.509,81.521,12800000.0
2006-12-18 06:23:00,81.518,81.519,81.511,81.511,8000000.0
2006-12-18 06:24:00,81.52,81.52,81.509,81.518,8000000.0
2006-12-18 06:25:00,81.515,81.517,81.497,81.513,12800000.0
2006-12-18 06:27:00,81.509,81.511,81.491,81.511,14400000.0
2006-12-18 06:28:00,81.506,81.514,81.506,81.508,8000000.0
2006-12-18 06:29:00,81.512,81.512,81.504,81.512,11200000.0
2006-12-18 06:30:00,81.506,81.52,81.505,81.52,14400000.0
2006-12-18 06:31:00,81.518,81.518,81.502,81.505,14400000.0
2006-12-18 06:32:00,81.492,81.513,81.487,81.51,12800000.0
2006-12-18 06:33:00,81.509,81.52,81.501,81.513,17600000.0
2006-12-18 06:34:00,81.496,81.519,81.496,81.515,12800000.0
2006-12-18 06:35:00,81.512,81.513,81.497,81.498,12800000.0
2006-12-18 06:36:00,81.499,81.505,81.491,81.491,14400000.0
2006-12-18 06:37:00,81.497,81.497,81.487,81.491,12800000.0
2006-12-18 06:38:00,81.488,81.494,81.48,81.494,16000000.0
2006-12-18 06:40:00,81.498,81.513,81.498,81.512,9600000.0
2006-12-18 06:41:00,81.51,81.51,81.499,81.503,12800000.0
2006-12-18 06:42:00,81.509,81.509,81.498,81.498,9600000.0
2006-12-18 06:43:00,81.428,81.491,81.428,81.491,16000000.0
2006-12-18 06:44:00,81.497,81.502,81.488,81.493,17600000.0
2006-12-18 06:45:00,81.497,81.506,81.488,81.506,17600000.0
2006-12-18 06:46:00,81.507,81.507,81.498,81.498,12800000.0
2006-12-18 06:48:00,81.489,81.5,81.488,81.496,17600000.0
2006-12-18 06:49:00,81.494,81.505,81.494,81.502,18000000.0
2006-12-18 06:53:00,81.489,81.499,81.489,81.497,17600000.0
2006-12-18 06:54:00,81.506,81.511,81.504,81.509,14400000.0
2006-12-18 06:55:00,81.492,81.503,81.492,81.503,9600000.0
2006-12-18 06:56:00,81.507,81.507,81.498,81.504,11200000.0
2006-12-18 06:57:00,81.509,81.514,81.506,81.512,14400000.0
2006-12-18 06:58:00,81.509,81.511,81.498,81.498,12800000.0
2006-12-18 06:59:00,81.496,81.496,81.476,81.49,12800000.0
2006-12-18 07:00:00,81.504,81.508,81.499,81.508,16000000.0
2006-12-18 07:01:00,81.506,81.51,81.5,81.51,17600000.0
2006-12-18 07:02:00,81.507,81.519,81.507,81.519,12800000.0
2006-12-18 07:03:00,81.51,81.52,81.508,81.511,12800000.0
2006-12-18 07:04:00,81.507,81.515,81.506,81.515,12800000.0
2006-12-18 07:05:00,81.514,81.514,81.497,81.51,11200000.0
2006-12-18 07:06:00,81.514,81.514,81.505,81.506,12800000.0
2006-12-18 07:07:00,81.503,81.504,81.498,81.499,10600000.0
2006-12-18 07:08:00,81.487,81.487,81.472,81.472,16000000.0
2006-12-18 07:09:00,81.474,81.486,81.474,81.481,12800000.0
2006-12-18 07:10:00,81.47,81.489,81.47,81.489,4800000.0
2006-12-18 07:11:00,81.49,81.49,81.478,81.479,12800000.0
2006-12-18 07:12:00,81.487,81.488,81.476,81.485,8000000.0
2006-12-18 07:13:00,81.478,81.481,81.477,81.477,12800000.0
2006-12-18 07:15:00,81.494,81.503,81.492,81.492,11200000.0
2006-12-18 07:16:00,81.485,81.491,81.483,81.491,11200000.0
2006-12-18 07:17:00,81.496,81.502,81.493,81.493,12800000.0
2006-12-18 07:18:00,81.502,81.506,81.5,81.503,17600000.0
2006-12-18 07:19:00,81.505,81.506,81.497,81.506,12800000.0
2006-12-18 07:20:00,81.498,81.507,81.494,81.504,12800000.0
2006-12-18 07:21:00,81.509,81.51,81.503,81.506,12800000.0
2006-12-18 07:22:00,81.515,81.525,81.513,81.525,17600000.0
2006-12-18 07:23:00,81.529,81.533,81.528,81.531,11200000.0
2006-12-18 07:24:00,81.52,81.52,81.51,81.513,14400000.0
2006-12-18 07:25:00,81.516,81.519,81.503,81.519,16000000.0
2006-12-18 07:26:00,81.508,81.517,81.508,81.517,3200000.0
2006-12-18 07:27:00,81.511,81.512,81.503,81.511,15800000.0
2006-12-18 07:28:00,81.514,81.542,81.514,81.536,14400000.0
2006-12-18 07:29:00,81.53,81.543,81.53,81.542,11200000.0
2006-12-18 07:30:00,81.539,81.539,81.483,81.483,11200000.0
2006-12-18 07:31:00,81.476,81.496,81.476,81.486,17600000.0
2006-12-18 07:32:00,81.494,81.498,81.489,81.496,17600000.0
2006-12-18 07:33:00,81.495,81.495,81.481,81.481,8000000.0
2006-12-18 07:34:00,81.477,81.477,81.464,81.468,12800000.0
2006-12-18 07:35:00,81.467,81.481,81.467,81.477,16000000.0
2006-12-18 07:36:00,81.449,81.48,81.449,81.476,11200000.0
2006-12-18 07:37:00,81.475,81.475,81.457,81.457,11200000.0
2006-12-18 07:38:00,81.456,81.463,81.447,81.447,12800000.0
2006-12-18 07:39:00,81.427,81.439,81.425,81.439,11200000.0
2006-12-18 07:41:00,81.45,81.45,81.441,81.447,12800000.0
2006-12-18 07:42:00,81.447,81.447,81.432,81.44,12800000.0
2006-12-18 07:43:00,81.451,81.458,81.43,81.43,12800000.0
2006-12-18 07:44:00,81.428,81.428,81.416,81.418,11200000.0
2006-12-18 07:45:00,81.422,81.436,81.422,81.428,11200000.0
2006-12-18 07:46:00,81.448,81.478,81.448,81.461,11200000.0
2006-12-18 07:47:00,81.448,81.448,81.426,81.442,14400000.0
2006-12-18 07:48:00,81.464,81.476,81.464,81.473,14400000.0
2006-12-18 07:49:00,81.474,81.474,81.46,81.473,17600000.0
2006-12-18 07:50:00,81.479,81.484,81.478,81.478,8000000.0
2006-12-18 07:51:00,81.478,81.478,81.441,81.441,12800000.0
2006-12-18 07:52:00,81.433,81.444,81.43,81.433,17600000.0
2006-12-18 07:53:00,81.428,81.436,81.425,81.436,12800000.0
2006-12-18 07:54:00,81.436,81.436,81.43,81.435,11600000.0
2006-12-18 07:55:00,81.454,81.463,81.441,81.463,12800000.0
2006-12-18 07:56:00,81.468,81.479,81.467,81.467,16000000.0
2006-12-18 07:57:00,81.46,81.482,81.46,81.482,11200000.0
2006-12-18 07:58:00,81.487,81.491,81.477,81.491,11200000.0
2006-12-18 07:59:00,81.489,81.492,81.487,81.491,12800000.0
2006-12-18 08:00:00,81.5,81.506,81.491,81.491,8000000.0
2006-12-18 08:01:00,81.47,81.47,81.465,81.469,8000000.0
2006-12-18 08:02:00,81.48,81.48,81.479,81.479,3200000.0
2006-12-18 08:03:00,81.487,81.496,81.485,81.486,11200000.0
2006-12-18 08:04:00,81.481,81.481,81.463,81.466,17600000.0
2006-12-18 08:05:00,81.454,81.461,81.44,81.44,14400000.0
2006-12-18 08:06:00,81.442,81.454,81.436,81.454,11200000.0
2006-12-18 08:07:00,81.455,81.455,81.429,81.434,11200000.0
2006-12-18 08:08:00,81.433,81.434,81.426,81.429,17600000.0
2006-12-18 08:09:00,81.434,81.45,81.431,81.431,12800000.0
2006-12-18 08:10:00,81.411,81.437,81.411,81.437,12800000.0
2006-12-18 08:11:00,81.44,81.441,81.43,81.438,11200000.0
2006-12-18 08:12:00,81.43,81.452,81.43,81.451,16000000.0
2006-12-18 08:13:00,81.453,81.457,81.446,81.452,11200000.0
2006-12-18 08:16:00,81.449,81.47,81.439,81.47,11200000.0
2006-12-18 08:17:00,81.47,81.472,81.458,81.472,12800000.0
2006-12-18 08:18:00,81.475,81.485,81.472,81.472,12800000.0
2006-12-18 08:19:00,81.455,81.456,81.444,81.448,14400000.0
2006-12-18 08:20:00,81.453,81.46,81.444,81.453,16000000.0
2006-12-18 08:21:00,81.456,81.465,81.453,81.454,17600000.0
2006-12-18 08:24:00,81.479,81.509,81.479,81.509,9600000.0
2006-12-18 08:25:00,81.516,81.526,81.516,81.521,12800000.0
2006-12-18 08:26:00,81.52,81.531,81.433,81.521,8000000.0
2006-12-18 08:28:00,81.516,81.517,81.497,81.509,11200000.0
2006-12-18 08:30:00,81.51,81.517,81.5,81.5,11200000.0
2006-12-18 08:31:00,81.484,81.492,81.482,81.492,12800000.0
2006-12-18 08:32:00,81.494,81.496,81.491,81.493,11200000.0
2006-12-18 08:33:00,81.483,81.483,81.464,81.464,11200000.0
2006-12-18 08:34:00,81.471,81.478,81.47,81.473,9600000.0
2006-12-18 08:35:00,81.477,81.484,81.471,81.478,17000000.0
2006-12-18 08:36:00,81.476,81.491,81.476,81.477,17000000.0
2006-12-18 08:38:00,81.479,81.486,81.479,81.486,11200000.0
2006-12-18 08:40:00,81.481,81.485,81.473,81.473,16000000.0
2006-12-18 08:41:00,81.474,81.482,81.474,81.482,17600000.0
2006-12-18 08:42:00,81.476,81.478,81.469,81.475,12800000.0
2006-12-18 08:43:00,81.472,81.485,81.472,81.477,12800000.0
2006-12-18 08:44:00,81.483,81.493,81.482,81.488,12800000.0
2006-12-18 08:45:00,81.486,81.499,81.48,81.496,16000000.0
2006-12-18 08:46:00,81.51,81.51,81.498,81.498,11200000.0
2006-12-18 08:47:00,81.514,81.514,81.503,81.503,10600000.0
2006-12-18 08:48:00,81.506,81.506,81.492,81.499,12800000.0
2006-12-18 08:49:00,81.516,81.516,81.494,81.508,17600000.0
2006-12-18 08:50:00,81.52,81.522,81.511,81.512,12800000.0
2006-12-18 08:51:00,81.512,81.523,81.509,81.523,17600000.0
2006-12-18 08:52:00,81.521,81.521,81.503,81.509,11200000.0
2006-12-18 08:54:00,81.519,81.519,81.513,81.513,3200000.0
2006-12-18 08:55:00,81.532,81.54,81.527,81.527,16000000.0
2006-12-18 08:56:00,81.525,81.525,81.521,81.523,11200000.0
2006-12-18 08:57:00,81.512,81.526,81.512,81.526,11200000.0
2006-12-18 08:58:00,81.531,81.531,81.514,81.514,9600000.0
2006-12-18 08:59:00,81.492,81.501,81.492,81.501,12800000.0
2006-12-18 09:00:00,81.503,81.518,81.494,81.518,17600000.0
2006-12-18 09:01:00,81.538,81.538,81.519,81.519,11200000.0
2006-12-18 09:02:00,81.517,81.522,81.506,81.521,11200000.0
2006-12-18 09:03:00,81.521,81.522,81.5,81.511,16000000.0
2006-12-18 09:04:00,81.498,81.509,81.498,81.509,10600000.0
2006-12-18 09:05:00,81.506,81.51,81.503,81.508,11200000.0
2006-12-18 09:06:00,81.505,81.505,81.484,81.494,12800000.0
2006-12-18 09:07:00,81.498,81.505,81.486,81.486,12800000.0
2006-12-18 09:08:00,81.471,81.471,81.449,81.469,12800000.0
2006-12-18 09:09:00,81.483,81.483,81.461,81.473,17600000.0
2006-12-18 09:10:00,81.48,81.482,81.477,81.479,12800000.0
2006-12-18 09:12:00,81.471,81.471,81.46,81.46,12800000.0
2006-12-18 09:13:00,81.457,81.465,81.457,81.465,11200000.0
2006-12-18 09:14:00,81.463,81.466,81.45,81.45,11200000.0
2006-12-18 09:15:00,81.447,81.451,81.438,81.442,11200000.0
2006-12-18 09:16:00,81.461,81.466,81.441,81.465,12800000.0
2006-12-18 09:17:00,81.472,81.472,81.463,81.468,11200000.0
2006-12-18 09:18:00,81.48,81.504,81.48,81.496,14400000.0
2006-12-18 09:19:00,81.481,81.493,81.48,81.493,12800000.0
2006-12-18 09:20:00,81.497,81.502,81.492,81.502,16000000.0
2006-12-18 09:21:00,81.516,81.523,81.512,81.523,11200000.0
2006-12-18 09:22:00,81.53,81.543,81.524,81.543,17000000.0
2006-12-18 09:23:00,81.54,81.553,81.54,81.541,12800000.0
2006-12-18 09:24:00,81.447,81.531,81.447,81.529,11200000.0
2006-12-18 09:26:00,81.539,81.545,81.532,81.537,11200000.0
2006-12-18 09:27:00,81.528,81.535,81.527,81.535,11200000.0
2006-12-18 09:28:00,81.522,81.522,81.497,81.497,12200000.0
2006-12-18 09:29:00,81.505,81.514,81.505,81.514,11200000.0
2006-12-18 09:31:00,81.519,81.524,81.519,81.523,12800000.0
2006-12-18 09:32:00,81.508,81.508,81.472,81.476,14400000.0
2006-12-18 09:34:00,81.483,81.484,81.477,81.478,11600000.0
2006-12-18 09:35:00,81.478,81.502,81.47,81.502,12800000.0
2006-12-18 09:36:00,81.51,81.515,81.506,81.515,9600000.0
2006-12-18 09:37:00,81.533,81.533,81.466,81.515,16000000.0
2006-12-18 09:38:00,81.518,81.518,81.502,81.509,11200000.0
2006-12-18 09:39:00,81.523,81.523,81.514,81.514,12800000.0
2006-12-18 09:40:00,81.514,81.517,81.494,81.509,14400000.0
2006-12-18 09:41:00,81.506,81.506,81.492,81.492,11200000.0
2006-12-18 09:42:00,81.483,81.504,81.483,81.504,16000000.0
2006-12-18 09:44:00,81.52,81.529,81.515,81.515,12800000.0
2006-12-18 09:45:00,81.52,81.52,81.508,81.51,12800000.0
2006-12-18 09:46:00,81.514,81.518,81.506,81.518,11200000.0
2006-12-18 09:47:00,81.513,81.513,81.484,81.484,12800000.0
2006-12-18 09:48:00,81.48,81.491,81.476,81.486,11200000.0
2006-12-18 09:49:00,81.497,81.51,81.492,81.51,12800000.0
2006-12-18 09:50:00,81.517,81.517,81.505,81.506,16000000.0
2006-12-18 09:51:00,81.495,81.525,81.495,81.525,16000000.0
2006-12-18 09:52:00,81.506,81.523,81.506,81.523,14800000.0
2006-12-18 09:53:00,81.51,81.518,81.496,81.496,12800000.0
2006-12-18 09:54:00,81.484,81.486,81.477,81.48,17600000.0
2006-12-18 09:55:00,81.437,81.437,81.413,81.42,11200000.0
2006-12-18 09:56:00,81.423,81.428,81.417,81.428,14400000.0
2006-12-18 09:57:00,81.429,81.429,81.419,81.425,17600000.0
2006-12-18 09:58:00,81.415,81.42,81.322,81.42,17000000.0
2006-12-18 09:59:00,81.422,81.439,81.422,81.436,17600000.0
2006-12-18 10:00:00,81.443,81.45,81.427,81.427,10600000.0
2006-12-18 10:01:00,81.409,81.43,81.409,81.424,12800000.0
2006-12-18 10:02:00,81.419,81.419,81.403,81.412,16000000.0
2006-12-18 10:03:00,81.411,81.412,81.395,81.402,11200000.0
2006-12-18 10:04:00,81.406,81.406,81.397,81.397,8000000.0
2006-12-18 10:05:00,81.383,81.4,81.383,81.383,14400000.0
2006-12-18 10:06:00,81.397,81.406,81.381,81.381,16000000.0
2006-12-18 10:08:00,81.386,81.397,81.386,81.397,11200000.0
2006-12-18 10:09:00,81.397,81.404,81.39,81.397,12200000.0
2006-12-18 10:11:00,81.402,81.409,81.401,81.407,11200000.0
2006-12-18 10:12:00,81.413,81.433,81.413,81.432,12800000.0
2006-12-18 10:13:00,81.435,81.436,81.427,81.431,12800000.0
2006-12-18 10:14:00,81.425,81.425,81.417,81.417,11200000.0
2006-12-18 10:15:00,81.398,81.401,81.388,81.388,12800000.0
2006-12-18 10:16:00,81.369,81.375,81.36,81.36,12800000.0
2006-12-18 10:17:00,81.345,81.365,81.345,81.364,11200000.0
2006-12-18 10:18:00,81.355,81.364,81.322,81.364,11200000.0
2006-12-18 10:19:00,81.348,81.351,81.326,81.351,11200000.0
2006-12-18 10:20:00,81.341,81.349,81.317,81.317,17000000.0
2006-12-18 10:21:00,81.303,81.325,81.303,81.32,16000000.0
2006-12-18 10:22:00,81.318,81.341,81.318,81.338,11200000.0
2006-12-18 10:23:00,81.354,81.354,81.318,81.318,11200000.0
2006-12-18 10:24:00,81.293,81.295,81.286,81.295,12800000.0
2006-12-18 10:25:00,81.308,81.308,81.284,81.296,11200000.0
2006-12-18 10:26:00,81.304,81.317,81.301,81.317,9600000.0
2006-12-18 10:27:00,81.332,81.337,81.328,81.337,11200000.0
2006-12-18 10:28:00,81.326,81.326,81.312,81.315,12800000.0
2006-12-18 10:29:00,81.307,81.316,81.305,81.312,11200000.0
2006-12-18 10:30:00,81.332,81.345,81.332,81.345,8000000.0
2006-12-18 10:31:00,81.363,81.368,81.352,81.368,12800000.0
2006-12-18 10:32:00,81.367,81.367,81.352,81.352,17000000.0
2006-12-18 10:33:00,81.347,81.349,81.34,81.34,10600000.0
2006-12-18 10:34:00,81.345,81.358,81.342,81.358,11200000.0
2006-12-18 10:35:00,81.358,81.363,81.337,81.339,11200000.0
2006-12-18 10:36:00,81.352,81.353,81.338,81.338,11200000.0
2006-12-18 10:37:00,81.337,81.353,81.247,81.347,11200000.0
2006-12-18 10:38:00,81.346,81.354,81.336,81.338,12800000.0
2006-12-18 10:39:00,81.322,81.33,81.318,81.33,11200000.0
2006-12-18 10:40:00,81.325,81.336,81.32,81.32,16000000.0
2006-12-18 10:41:00,81.333,81.341,81.331,81.331,12800000.0
2006-12-18 10:42:00,81.317,81.328,81.305,81.328,11200000.0
2006-12-18 10:43:00,81.33,81.343,81.329,81.343,11200000.0
2006-12-18 10:44:00,81.346,81.356,81.346,81.352,12800000.0
2006-12-18 10:45:00,81.347,81.362,81.347,81.359,12200000.0
2006-12-18 10:46:00,81.369,81.378,81.369,81.371,12800000.0
2006-12-18 10:47:00,81.378,81.381,81.359,81.377,12800000.0
2006-12-18 10:48:00,81.364,81.364,81.349,81.364,12800000.0
2006-12-18 10:49:00,81.34,81.358,81.34,81.358,11200000.0
2006-12-18 10:50:00,81.368,81.392,81.368,81.384,16000000.0
2006-12-18 10:51:00,81.388,81.394,81.373,81.373,17600000.0
2006-12-18 10:52:00,81.368,81.377,81.368,81.377,11200000.0
2006-12-18 10:53:00,81.379,81.379,81.358,81.364,11200000.0
2006-12-18 10:54:00,81.386,81.389,81.374,81.389,17600000.0
2006-12-18 10:55:00,81.379,81.379,81.327,81.327,11200000.0
2006-12-18 10:56:00,81.337,81.396,81.337,81.396,18000000.0
2006-12-18 10:57:00,81.386,81.395,81.386,81.392,16000000.0
2006-12-18 10:58:00,81.388,81.388,81.292,81.376,12800000.0
2006-12-18 10:59:00,81.38,81.38,81.354,81.354,11200000.0
2006-12-18 11:00:00,81.36,81.364,81.356,81.364,12200000.0
2006-12-18 11:01:00,81.365,81.365,81.355,81.358,12800000.0
2006-12-18 11:02:00,81.361,81.361,81.348,81.348,16000000.0
2006-12-18 11:03:00,81.342,81.342,81.32,81.325,12800000.0
2006-12-18 11:04:00,81.351,81.351,81.338,81.346,14400000.0
2006-12-18 11:05:00,81.335,81.335,81.314,81.327,17600000.0
2006-12-18 11:06:00,81.344,81.351,81.338,81.351,17600000.0
2006-12-18 11:07:00,81.36,81.36,81.337,81.338,17600000.0
2006-12-18 11:08:00,81.264,81.331,81.264,81.323,11600000.0
2006-12-18 11:09:00,81.331,81.341,81.33,81.341,17600000.0
2006-12-18 11:10:00,81.342,81.346,81.336,81.343,13200000.0
2006-12-18 11:11:00,81.341,81.349,81.329,81.349,11200000.0
2006-12-18 11:13:00,81.352,81.362,81.341,81.359,14400000.0
2006-12-18 11:15:00,81.345,81.356,81.343,81.356,11200000.0
2006-12-18 11:16:00,81.353,81.36,81.353,81.36,12800000.0
2006-12-18 11:17:00,81.338,81.358,81.336,81.358,11200000.0
2006-12-18 11:18:00,81.359,81.361,81.349,81.361,12800000.0
2006-12-18 11:19:00,81.359,81.359,81.348,81.348,17600000.0
2006-12-18 11:20:00,81.338,81.339,81.33,81.332,12800000.0
2006-12-18 11:21:00,81.322,81.326,81.297,81.297,14400000.0
2006-12-18 11:22:00,81.288,81.291,81.275,81.275,12800000.0
2006-12-18 11:24:00,81.279,81.279,81.264,81.272,13200000.0
2006-12-18 11:25:00,81.279,81.297,81.279,81.288,17600000.0
2006-12-18 11:26:00,81.293,81.293,81.252,81.252,14400000.0
2006-12-18 11:27:00,81.241,81.26,81.237,81.255,11200000.0
2006-12-18 11:28:00,81.255,81.256,81.252,81.253,13800000.0
2006-12-18 11:29:00,81.256,81.285,81.256,81.282,14400000.0
2006-12-18 11:30:00,81.286,81.299,81.286,81.289,14400000.0
2006-12-18 11:31:00,81.287,81.292,81.279,81.292,11200000.0
2006-12-18 11:32:00,81.309,81.321,81.309,81.32,17600000.0
2006-12-18 11:35:00,81.321,81.33,81.316,81.316,11200000.0
2006-12-18 11:36:00,81.32,81.337,81.32,81.337,12800000.0
2006-12-18 11:37:00,81.366,81.377,81.366,81.375,11200000.0
2006-12-18 11:38:00,81.37,81.37,81.364,81.364,11200000.0
2006-12-18 11:39:00,81.355,81.361,81.347,81.352,11200000.0
2006-12-18 11:40:00,81.344,81.35,81.341,81.348,11200000.0
2006-12-18 11:41:00,81.337,81.343,81.33,81.34,16000000.0
2006-12-18 11:42:00,81.343,81.347,81.331,81.346,17600000.0
2006-12-18 11:43:00,81.358,81.364,81.348,81.355,11200000.0
2006-12-18 11:44:00,81.351,81.354,81.345,81.348,11200000.0
2006-12-18 11:45:00,81.344,81.345,81.318,81.318,14400000.0
2006-12-18 11:46:00,81.314,81.314,81.296,81.305,11200000.0
2006-12-18 11:47:00,81.305,81.308,81.283,81.308,17600000.0
2006-12-18 11:48:00,81.312,81.312,81.285,81.285,11200000.0
2006-12-18 11:49:00,81.286,81.3,81.286,81.293,12800000.0
2006-12-18 11:51:00,81.293,81.295,81.288,81.291,10600000.0
2006-12-18 11:52:00,81.291,81.291,81.281,81.288,11200000.0
2006-12-18 11:53:00,81.292,81.308,81.284,81.303,16000000.0
2006-12-18 11:54:00,81.311,81.315,81.308,81.312,14400000.0
2006-12-18 11:55:00,81.312,81.33,81.266,81.33,11200000.0
2006-12-18 11:56:00,81.319,81.326,81.31,81.31,12800000.0
2006-12-18 11:58:00,81.312,81.322,81.312,81.32,11200000.0
2006-12-18 11:59:00,81.316,81.317,81.305,81.306,11200000.0
2006-12-18 12:00:00,81.314,81.314,81.306,81.311,11200000.0
2006-12-18 12:01:00,81.315,81.324,81.309,81.309,11200000.0
2006-12-18 12:02:00,81.314,81.317,81.31,81.31,14400000.0
2006-12-18 12:03:00,81.305,81.308,81.297,81.307,11200000.0
2006-12-18 12:04:00,81.321,81.321,81.305,81.315,17600000.0
2006-12-18 12:06:00,81.304,81.315,81.304,81.307,13200000.0
2006-12-18 12:09:00,81.325,81.325,81.315,81.318,14400000.0
2006-12-18 12:10:00,81.317,81.318,81.295,81.295,11200000.0
2006-12-18 12:12:00,81.294,81.294,81.286,81.293,11200000.0
2006-12-18 12:13:00,81.283,81.283,81.269,81.271,11200000.0
2006-12-18 12:14:00,81.276,81.276,81.265,81.271,12800000.0
2006-12-18 12:15:00,81.262,81.269,81.261,81.261,12800000.0
2006-12-18 12:17:00,81.263,81.286,81.213,81.286,17600000.0
2006-12-18 12:18:00,81.274,81.276,81.265,81.265,16000000.0
2006-12-18 12:19:00,81.245,81.247,81.235,81.242,12800000.0
2006-12-18 12:20:00,81.254,81.266,81.248,81.255,14400000.0
2006-12-18 12:21:00,81.26,81.264,81.251,81.251,11200000.0
2006-12-18 12:22:00,81.247,81.258,81.244,81.244,16000000.0
2006-12-18 12:23:00,81.243,81.254,81.241,81.244,14400000.0
2006-12-18 12:24:00,81.24,81.251,81.24,81.242,12800000.0
2006-12-18 12:25:00,81.251,81.254,81.25,81.254,11200000.0
2006-12-18 12:26:00,81.254,81.254,81.239,81.239,10600000.0
2006-12-18 12:27:00,81.237,81.254,81.237,81.254,11200000.0
2006-12-18 12:28:00,81.252,81.254,81.243,81.244,12800000.0
2006-12-18 12:29:00,81.263,81.267,81.257,81.263,17600000.0
2006-12-18 12:30:00,81.229,81.245,81.229,81.245,17600000.0
2006-12-18 12:31:00,81.239,81.24,81.227,81.236,13200000.0
2006-12-18 12:32:00,81.236,81.246,81.221,81.221,12800000.0
2006-12-18 12:33:00,81.203,81.219,81.203,81.219,14400000.0
2006-12-18 12:34:00,81.233,81.244,81.233,81.239,12800000.0
2006-12-18 12:35:00,81.238,81.238,81.208,81.208,11200000.0
2006-12-18 12:36:00,81.209,81.219,81.209,81.219,11200000.0
2006-12-18 12:37:00,81.216,81.224,81.212,81.22,11200000.0
2006-12-18 12:38:00,81.224,81.224,81.13,81.213,17600000.0
2006-12-18 12:39:00,81.208,81.23,81.208,81.23,16000000.0
2006-12-18 12:40:00,81.246,81.246,81.222,81.243,16000000.0
2006-12-18 12:41:00,81.225,81.228,81.219,81.219,12800000.0
2006-12-18 12:42:00,81.214,81.214,81.192,81.192,14400000.0
2006-12-18 12:43:00,81.23,81.242,81.229,81.242,12800000.0
2006-12-18 12:44:00,81.24,81.25,81.228,81.235,17600000.0
2006-12-18 12:45:00,81.231,81.253,81.231,81.242,16000000.0
2006-12-18 12:46:00,81.227,81.227,81.21,81.212,12800000.0
2006-12-18 12:47:00,81.201,81.208,81.186,81.208,12800000.0
2006-12-18 12:48:00,81.214,81.243,81.213,81.243,12800000.0
2006-12-18 12:49:00,81.267,81.279,81.26,81.279,16000000.0
2006-12-18 12:50:00,81.275,81.285,81.271,81.284,14400000.0
2006-12-18 12:51:00,81.288,81.291,81.27,81.27,11200000.0
2006-12-18 12:52:00,81.275,81.28,81.271,81.273,11200000.0
2006-12-18 12:53:00,81.269,81.278,81.268,81.27,10600000.0
2006-12-18 12:54:00,81.277,81.284,81.272,81.272,12800000.0
2006-12-18 12:55:00,81.287,81.299,81.283,81.299,16000000.0
2006-12-18 12:56:00,81.306,81.31,81.298,81.308,11200000.0
2006-12-18 12:57:00,81.309,81.314,81.307,81.312,11200000.0
2006-12-18 12:58:00,81.32,81.344,81.319,81.344,17600000.0
2006-12-18 12:59:00,81.333,81.337,81.325,81.325,16000000.0
2006-12-18 13:00:00,81.321,81.364,81.319,81.364,12800000.0
2006-12-18 13:01:00,81.367,81.369,81.359,81.365,14400000.0
2006-12-18 13:02:00,81.349,81.351,81.344,81.344,12800000.0
2006-12-18 13:03:00,81.345,81.351,81.336,81.349,16000000.0
2006-12-18 13:04:00,81.341,81.341,81.331,81.335,11200000.0
2006-12-18 13:05:00,81.322,81.323,81.303,81.304,12800000.0
2006-12-18 13:06:00,81.319,81.319,81.315,81.315,3200000.0
2006-12-18 13:07:00,81.326,81.339,81.326,81.337,14400000.0
2006-12-18 13:08:00,81.333,81.336,81.313,81.336,17600000.0
2006-12-18 13:09:00,81.335,81.335,81.321,81.321,12800000.0
2006-12-18 13:10:00,81.323,81.334,81.31,81.334,16000000.0
2006-12-18 13:11:00,81.328,81.352,81.326,81.352,11600000.0
2006-12-18 13:12:00,81.336,81.337,81.321,81.321,12800000.0
2006-12-18 13:13:00,81.315,81.315,81.301,81.304,17600000.0
2006-12-18 13:14:00,81.313,81.32,81.306,81.306,12800000.0
2006-12-18 13:15:00,81.32,81.32,81.308,81.32,12800000.0
2006-12-18 13:16:00,81.314,81.322,81.309,81.314,17000000.0
2006-12-18 13:17:00,81.295,81.296,81.284,81.284,12800000.0
2006-12-18 13:18:00,81.268,81.282,81.262,81.282,11200000.0
2006-12-18 13:19:00,81.284,81.284,81.275,81.275,16000000.0
2006-12-18 13:20:00,81.286,81.296,81.285,81.286,9600000.0
2006-12-18 13:21:00,81.281,81.281,81.261,81.28,11200000.0
2006-12-18 13:22:00,81.284,81.287,81.276,81.276,14400000.0
2006-12-18 13:23:00,81.27,81.275,81.254,81.254,12800000.0
2006-12-18 13:24:00,81.273,81.289,81.23,81.286,8000000.0
2006-12-18 13:25:00,81.28,81.291,81.257,81.257,17600000.0
2006-12-18 13:26:00,81.25,81.276,81.25,81.276,17600000.0
2006-12-18 13:27:00,81.282,81.284,81.273,81.284,12800000.0
2006-12-18 13:28:00,81.277,81.277,81.183,81.268,16000000.0
2006-12-18 13:29:00,81.266,81.271,81.258,81.258,11200000.0
2006-12-18 13:30:00,81.26,81.26,81.245,81.247,12800000.0
2006-12-18 13:31:00,81.251,81.257,81.251,81.254,11200000.0
2006-12-18 13:32:00,81.252,81.252,81.245,81.245,11200000.0
2006-12-18 13:33:00,81.23,81.237,81.23,81.234,19200000.0
2006-12-18 13:34:00,81.246,81.258,81.246,81.258,14400000.0
2006-12-18 13:35:00,81.27,81.27,81.241,81.241,36800000.0
2006-12-18 13:36:00,81.24,81.251,81.24,81.251,17600000.0
2006-12-18 13:37:00,81.251,81.266,81.251,81.266,14400000.0
2006-12-18 13:38:00,81.265,81.266,81.25,81.254,33600000.0
2006-12-18 13:39:00,81.259,81.27,81.259,81.27,14400000.0
2006-12-18 13:40:00,81.267,81.268,81.26,81.263,40000000.0
2006-12-18 13:41:00,81.257,81.262,81.248,81.248,16000000.0
2006-12-18 13:42:00,81.241,81.254,81.241,81.251,11200000.0
2006-12-18 13:43:00,81.259,81.261,81.246,81.261,27200000.0
2006-12-18 13:45:00,81.254,81.26,81.247,81.247,20800000.0
2006-12-18 13:48:00,81.247,81.259,81.247,81.254,12800000.0
2006-12-18 13:49:00,81.245,81.255,81.245,81.255,17600000.0
2006-12-18 13:50:00,81.256,81.266,81.235,81.235,11200000.0
2006-12-18 13:51:00,81.246,81.254,81.246,81.254,24000000.0
2006-12-18 13:54:00,81.261,81.269,81.234,81.234,25000000.0
2006-12-18 13:55:00,81.23,81.246,81.23,81.238,14400000.0
2006-12-18 13:56:00,81.235,81.235,81.212,81.212,14400000.0
2006-12-18 13:57:00,81.236,81.246,81.232,81.238,28800000.0
2006-12-18 13:58:00,81.233,81.233,81.222,81.222,14400000.0
2006-12-18 13:59:00,81.232,81.256,81.229,81.256,32000000.0
2006-12-18 14:00:00,81.283,81.286,81.272,81.275,48400000.0
2006-12-18 14:01:00,81.26,81.26,81.248,81.251,32000000.0
2006-12-18 14:02:00,81.249,81.25,81.239,81.239,14400000.0
2006-12-18 14:03:00,81.248,81.248,81.241,81.241,14400000.0
2006-12-18 14:04:00,81.236,81.236,81.225,81.225,11200000.0
2006-12-18 14:05:00,81.215,81.221,81.215,81.22,24000000.0
2006-12-18 14:06:00,81.228,81.229,81.221,81.229,37200000.0
2006-12-18 14:07:00,81.229,81.241,81.227,81.241,40000000.0
2006-12-18 14:08:00,81.241,81.249,81.241,81.244,16000000.0
2006-12-18 14:09:00,81.249,81.249,81.239,81.244,33600000.0
2006-12-18 14:10:00,81.236,81.236,81.222,81.231,34000000.0
2006-12-18 14:11:00,81.233,81.251,81.233,81.245,14400000.0
2006-12-18 14:12:00,81.25,81.256,81.242,81.242,26600000.0
2006-12-18 14:13:00,81.247,81.248,81.24,81.241,14400000.0
2006-12-18 14:14:00,81.229,81.233,81.228,81.228,12800000.0
2006-12-18 14:15:00,81.221,81.221,81.205,81.205,28800000.0
2006-12-18 14:16:00,81.205,81.232,81.205,81.232,25600000.0
2006-12-18 14:17:00,81.231,81.237,81.226,81.233,12800000.0
2006-12-18 14:18:00,81.24,81.241,81.235,81.239,16400000.0
2006-12-18 14:19:00,81.241,81.243,81.234,81.234,12800000.0
2006-12-18 14:20:00,81.23,81.235,81.224,81.235,25600000.0
2006-12-18 14:21:00,81.233,81.233,81.216,81.216,28800000.0
2006-12-18 14:22:00,81.205,81.205,81.194,81.201,11200000.0
2006-12-18 14:23:00,81.2,81.201,81.19,81.201,48000000.0
2006-12-18 14:24:00,81.196,81.198,81.185,81.185,12800000.0
2006-12-18 14:25:00,81.183,81.199,81.183,81.196,12800000.0
2006-12-18 14:26:00,81.2,81.209,81.199,81.206,12800000.0
2006-12-18 14:27:00,81.204,81.216,81.204,81.216,17600000.0
2006-12-18 14:29:00,81.217,81.224,81.214,81.222,36800000.0
2006-12-18 14:30:00,81.219,81.221,81.204,81.204,21800000.0
2006-12-18 14:31:00,81.202,81.204,81.191,81.191,20800000.0
2006-12-18 14:32:00,81.198,81.206,81.197,81.204,8000000.0
2006-12-18 14:33:00,81.196,81.197,81.188,81.188,24000000.0
2006-12-18 14:34:00,81.207,81.227,81.207,81.227,12800000.0
2006-12-18 14:35:00,81.223,81.223,81.212,81.217,14400000.0
2006-12-18 14:36:00,81.214,81.22,81.211,81.211,11200000.0
2006-12-18 14:37:00,81.225,81.229,81.208,81.208,11200000.0
2006-12-18 14:38:00,81.207,81.232,81.207,81.232,56000000.0
2006-12-18 14:39:00,81.219,81.219,81.197,81.208,12800000.0
2006-12-18 14:40:00,81.199,81.21,81.19,81.197,14400000.0
2006-12-18 14:41:00,81.203,81.214,81.201,81.214,56000000.0
2006-12-18 14:42:00,81.219,81.221,81.211,81.214,12800000.0
2006-12-18 14:43:00,81.209,81.209,81.198,81.203,25600000.0
2006-12-18 14:44:00,81.211,81.217,81.211,81.215,12800000.0
2006-12-18 14:45:00,81.218,81.223,81.216,81.218,11200000.0
2006-12-18 14:46:00,81.2,81.2,81.194,81.194,11200000.0
2006-12-18 14:49:00,81.193,81.199,81.188,81.199,32000000.0
2006-12-18 14:50:00,81.198,81.199,81.193,81.198,28800000.0
2006-12-18 14:51:00,81.204,81.211,81.204,81.211,31400000.0
2006-12-18 14:53:00,81.189,81.198,81.189,81.194,17600000.0
2006-12-18 14:54:00,81.193,81.212,81.193,81.212,12200000.0
2006-12-18 14:55:00,81.213,81.217,81.21,81.213,16000000.0
2006-12-18 14:59:00,81.224,81.224,81.209,81.216,16000000.0
2006-12-18 15:00:00,81.209,81.235,81.209,81.235,14400000.0
2006-12-18 15:01:00,81.237,81.238,81.224,81.224,12200000.0
2006-12-18 15:02:00,81.217,81.23,81.214,81.218,27600000.0
2006-12-18 15:04:00,81.219,81.22,81.211,81.211,11200000.0
2006-12-18 15:06:00,81.224,81.246,81.224,81.245,11200000.0
2006-12-18 15:07:00,81.264,81.275,81.263,81.27,25600000.0
2006-12-18 15:08:00,81.243,81.243,81.238,81.238,3200000.0
2006-12-18 15:09:00,81.227,81.24,81.227,81.227,16000000.0
2006-12-18 15:10:00,81.237,81.24,81.232,81.232,12200000.0
2006-12-18 15:11:00,81.231,81.235,81.228,81.235,32000000.0
2006-12-18 15:12:00,81.236,81.236,81.227,81.228,12800000.0
2006-12-18 15:13:00,81.225,81.237,81.224,81.228,44800000.0
2006-12-18 15:14:00,81.224,81.225,81.217,81.217,35200000.0
2006-12-18 15:15:00,81.215,81.215,81.208,81.208,22400000.0
2006-12-18 15:16:00,81.206,81.217,81.205,81.207,36800000.0
2006-12-18 15:17:00,81.221,81.23,81.22,81.225,22400000.0
2006-12-18 15:19:00,81.228,81.234,81.226,81.23,16000000.0
2006-12-18 15:20:00,81.265,81.29,81.265,81.283,24000000.0
2006-12-18 15:21:00,81.293,81.315,81.293,81.315,14400000.0
2006-12-18 15:22:00,81.305,81.321,81.29,81.321,12800000.0
2006-12-18 15:23:00,81.33,81.33,81.318,81.319,48000000.0
2006-12-18 15:24:00,81.308,81.318,81.306,81.316,25600000.0
2006-12-18 15:25:00,81.307,81.324,81.307,81.313,27200000.0
2006-12-18 15:26:00,81.312,81.312,81.296,81.301,40000000.0
2006-12-18 15:27:00,81.298,81.299,81.282,81.282,27600000.0
2006-12-18 15:28:00,81.292,81.324,81.292,81.322,70400000.0
2006-12-18 15:29:00,81.332,81.332,81.237,81.321,46800000.0
2006-12-18 15:30:00,81.224,81.308,81.184,81.228,115200000.0
2006-12-18 15:31:00,81.346,81.355,81.342,81.352,60800000.0
2006-12-18 15:32:00,81.353,81.362,81.348,81.362,30400000.0
2006-12-18 15:33:00,81.366,81.372,81.366,81.369,30800000.0
2006-12-18 15:34:00,81.383,81.399,81.383,81.391,22400000.0
2006-12-18 15:35:00,81.389,81.389,81.374,81.389,33600000.0
2006-12-18 15:36:00,81.375,81.375,81.357,81.363,32000000.0
2006-12-18 15:37:00,81.357,81.382,81.357,81.364,30400000.0
2006-12-18 15:38:00,81.381,81.385,81.361,81.374,59200000.0
2006-12-18 15:39:00,81.381,81.381,81.366,81.367,36200000.0
2006-12-18 15:40:00,81.372,81.376,81.36,81.362,35200000.0
2006-12-18 15:41:00,81.357,81.359,81.346,81.353,26000000.0
2006-12-18 15:42:00,81.36,81.365,81.359,81.36,43200000.0
2006-12-18 15:43:00,81.363,81.366,81.356,81.356,27200000.0
2006-12-18 15:44:00,81.339,81.361,81.339,81.361,12800000.0
2006-12-18 15:45:00,81.371,81.389,81.365,81.389,16000000.0
2006-12-18 15:46:00,81.391,81.392,81.386,81.387,14400000.0
2006-12-18 15:47:00,81.372,81.372,81.36,81.36,30400000.0
2006-12-18 15:48:00,81.376,81.384,81.375,81.376,27200000.0
2006-12-18 15:49:00,81.378,81.384,81.374,81.383,11200000.0
2006-12-18 15:50:00,81.404,81.42,81.404,81.418,11200000.0
2006-12-18 15:51:00,81.382,81.393,81.35,81.35,12800000.0
2006-12-18 15:52:00,81.324,81.392,81.324,81.392,20800000.0
2006-12-18 15:53:00,81.391,81.399,81.385,81.397,24000000.0
2006-12-18 15:54:00,81.406,81.406,81.39,81.39,28200000.0
2006-12-18 15:55:00,81.375,81.387,81.375,81.38,24400000.0
2006-12-18 15:56:00,81.393,81.398,81.384,81.388,51200000.0
2006-12-18 15:57:00,81.378,81.389,81.377,81.383,12800000.0
2006-12-18 15:58:00,81.395,81.406,81.395,81.399,19200000.0
2006-12-18 15:59:00,81.4,81.402,81.394,81.394,36200000.0
2006-12-18 16:00:00,81.38,81.382,81.373,81.374,50600000.0
2006-12-18 16:01:00,81.369,81.369,81.362,81.369,41600000.0
2006-12-18 16:02:00,81.364,81.372,81.364,81.369,11200000.0
2006-12-18 16:03:00,81.383,81.392,81.382,81.385,63400000.0
2006-12-18 16:04:00,81.381,81.402,81.381,81.402,44800000.0
2006-12-18 16:05:00,81.401,81.402,81.384,81.402,47400000.0
2006-12-18 16:06:00,81.393,81.397,81.387,81.397,34600000.0
2006-12-18 16:08:00,81.387,81.391,81.367,81.367,44200000.0
2006-12-18 16:09:00,81.373,81.373,81.367,81.367,44800000.0
2006-12-18 16:10:00,81.376,81.376,81.361,81.361,41600000.0
2006-12-18 16:11:00,81.36,81.368,81.359,81.367,14400000.0
2006-12-18 16:12:00,81.373,81.383,81.373,81.373,56000000.0
2006-12-18 16:13:00,81.372,81.392,81.368,81.392,11200000.0
2006-12-18 16:14:00,81.385,81.385,81.38,81.381,49600000.0
2006-12-18 16:15:00,81.386,81.391,81.382,81.384,59200000.0
2006-12-18 16:16:00,81.375,81.379,81.366,81.374,17000000.0
2006-12-18 16:18:00,81.361,81.364,81.357,81.363,11200000.0
2006-12-18 16:19:00,81.361,81.365,81.359,81.362,22400000.0
2006-12-18 16:20:00,81.36,81.376,81.36,81.376,11200000.0
2006-12-18 16:21:00,81.375,81.383,81.367,81.383,27200000.0
2006-12-18 16:23:00,81.379,81.387,81.376,81.382,42000000.0
2006-12-18 16:24:00,81.383,81.386,81.371,81.377,17600000.0
2006-12-18 16:25:00,81.381,81.389,81.38,81.389,33600000.0
2006-12-18 16:26:00,81.389,81.393,81.388,81.393,17600000.0
2006-12-18 16:27:00,81.395,81.417,81.395,81.417,35200000.0
2006-12-18 16:28:00,81.42,81.425,81.409,81.411,27600000.0
2006-12-18 16:29:00,81.409,81.414,81.409,81.414,11200000.0
2006-12-18 16:30:00,81.417,81.42,81.396,81.396,11200000.0
2006-12-18 16:31:00,81.418,81.422,81.415,81.418,42000000.0
2006-12-18 16:32:00,81.42,81.434,81.42,81.434,12800000.0
2006-12-18 16:33:00,81.432,81.444,81.427,81.444,27200000.0
2006-12-18 16:34:00,81.43,81.437,81.422,81.432,35200000.0
2006-12-18 16:35:00,81.441,81.443,81.433,81.44,52800000.0
2006-12-18 16:36:00,81.457,81.457,81.442,81.444,51200000.0
2006-12-18 16:37:00,81.422,81.429,81.421,81.424,42000000.0
2006-12-18 16:38:00,81.422,81.43,81.42,81.43,40000000.0
2006-12-18 16:39:00,81.428,81.431,81.422,81.424,35200000.0
2006-12-18 16:40:00,81.423,81.438,81.416,81.438,56000000.0
2006-12-18 16:41:00,81.429,81.429,81.416,81.428,73600000.0
2006-12-18 16:42:00,81.422,81.422,81.399,81.399,54400000.0
2006-12-18 16:43:00,81.403,81.41,81.398,81.405,17600000.0
2006-12-18 16:44:00,81.413,81.413,81.407,81.407,11200000.0
2006-12-18 16:45:00,81.398,81.412,81.398,81.412,57600000.0
2006-12-18 16:46:00,81.411,81.413,81.401,81.401,11200000.0
2006-12-18 16:47:00,81.401,81.402,81.387,81.394,69800000.0
2006-12-18 16:48:00,81.38,81.401,81.379,81.395,52800000.0
2006-12-18 16:49:00,81.403,81.417,81.403,81.417,36800000.0
2006-12-18 16:50:00,81.43,81.43,81.416,81.417,75600000.0
2006-12-18 16:51:00,81.413,81.422,81.413,81.415,32000000.0
2006-12-18 16:52:00,81.4,81.413,81.394,81.413,46400000.0
2006-12-18 16:53:00,81.41,81.41,81.394,81.404,30400000.0
2006-12-18 16:54:00,81.408,81.414,81.401,81.414,11200000.0
2006-12-18 16:55:00,81.413,81.414,81.408,81.414,27200000.0
2006-12-18 16:56:00,81.4,81.403,81.39,81.398,36800000.0
2006-12-18 16:58:00,81.41,81.417,81.408,81.409,12800000.0
2006-12-18 16:59:00,81.409,81.44,81.409,81.44,51200000.0
2006-12-18 17:00:00,81.441,81.462,81.441,81.462,49400000.0
2006-12-18 17:01:00,81.456,81.464,81.448,81.455,40000000.0
2006-12-18 17:02:00,81.454,81.456,81.439,81.44,33600000.0
2006-12-18 17:03:00,81.458,81.458,81.421,81.421,44800000.0
2006-12-18 17:04:00,81.42,81.467,81.415,81.467,41600000.0
2006-12-18 17:05:00,81.448,81.448,81.419,81.421,54400000.0
2006-12-18 17:06:00,81.428,81.431,81.405,81.405,59200000.0
2006-12-18 17:07:00,81.398,81.398,81.385,81.398,35200000.0
2006-12-18 17:08:00,81.38,81.388,81.376,81.384,68800000.0
2006-12-18 17:09:00,81.398,81.398,81.368,81.385,59200000.0
2006-12-18 17:10:00,81.385,81.385,81.375,81.377,25600000.0
2006-12-18 17:11:00,81.382,81.447,81.382,81.447,38400000.0
2006-12-18 17:12:00,81.449,81.456,81.443,81.456,25600000.0
2006-12-18 17:13:00,81.469,81.473,81.464,81.469,28800000.0
2006-12-18 17:14:00,81.466,81.466,81.447,81.447,22400000.0
2006-12-18 17:15:00,81.455,81.481,81.455,81.481,19200000.0
2006-12-18 17:16:00,81.487,81.492,81.483,81.488,17600000.0
2006-12-18 17:17:00,81.492,81.492,81.468,81.468,38400000.0
2006-12-18 17:18:00,81.462,81.463,81.436,81.436,57600000.0
2006-12-18 17:19:00,81.432,81.432,81.42,81.424,24000000.0
2006-12-18 17:20:00,81.43,81.442,81.43,81.442,16000000.0
2006-12-18 17:21:00,81.455,81.455,81.446,81.453,28200000.0
2006-12-18 17:22:00,81.457,81.485,81.457,81.485,19200000.0
2006-12-18 17:23:00,81.477,81.48,81.467,81.472,11200000.0
2006-12-18 17:24:00,81.467,81.49,81.467,81.49,12800000.0
2006-12-18 17:25:00,81.485,81.492,81.476,81.492,17600000.0
2006-12-18 17:26:00,81.501,81.501,81.49,81.5,12800000.0
2006-12-18 17:27:00,81.515,81.523,81.504,81.516,46400000.0
2006-12-18 17:28:00,81.515,81.515,81.478,81.478,12800000.0
2006-12-18 17:29:00,81.472,81.474,81.46,81.463,27200000.0
2006-12-18 17:30:00,81.44,81.454,81.44,81.449,17600000.0
2006-12-18 17:31:00,81.45,81.452,81.441,81.442,86800000.0
2006-12-18 17:32:00,81.452,81.477,81.452,81.468,52200000.0
2006-12-18 17:33:00,81.453,81.453,81.418,81.424,36800000.0
2006-12-18 17:34:00,81.424,81.428,81.414,81.418,64000000.0
2006-12-18 17:35:00,81.433,81.438,81.43,81.435,43200000.0
2006-12-18 17:36:00,81.431,81.432,81.42,81.42,33600000.0
2006-12-18 17:37:00,81.417,81.439,81.417,81.434,16000000.0
2006-12-18 17:38:00,81.428,81.433,81.423,81.423,35200000.0
2006-12-18 17:39:00,81.437,81.437,81.416,81.416,16000000.0
2006-12-18 17:40:00,81.412,81.416,81.402,81.402,75200000.0
2006-12-18 17:41:00,81.413,81.424,81.413,81.416,12800000.0
2006-12-18 17:42:00,81.419,81.419,81.407,81.407,4800000.0
2006-12-18 17:43:00,81.401,81.403,81.388,81.393,17600000.0
2006-12-18 17:44:00,81.397,81.404,81.384,81.403,29800000.0
2006-12-18 17:45:00,81.39,81.403,81.39,81.403,30400000.0
2006-12-18 17:46:00,81.41,81.414,81.404,81.404,41600000.0
2006-12-18 17:47:00,81.414,81.415,81.403,81.403,57000000.0
2006-12-18 17:48:00,81.408,81.426,81.408,81.426,57000000.0
2006-12-18 17:49:00,81.428,81.428,81.41,81.411,46400000.0
2006-12-18 17:50:00,81.407,81.421,81.407,81.421,8000000.0
2006-12-18 17:51:00,81.435,81.46,81.435,81.46,49600000.0
2006-12-18 17:52:00,81.474,81.482,81.472,81.482,43200000.0
2006-12-18 17:53:00,81.49,81.49,81.479,81.481,33600000.0
2006-12-18 17:54:00,81.467,81.467,81.437,81.437,37800000.0
2006-12-18 17:55:00,81.423,81.423,81.415,81.419,40000000.0
2006-12-18 17:56:00,81.411,81.417,81.409,81.417,44800000.0
2006-12-18 17:57:00,81.415,81.415,81.408,81.41,36800000.0
2006-12-18 17:58:00,81.383,81.391,81.364,81.391,17600000.0
2006-12-18 17:59:00,81.425,81.432,81.408,81.422,62400000.0
2006-12-18 18:00:00,81.416,81.423,81.408,81.418,51200000.0
2006-12-18 18:01:00,81.408,81.428,81.408,81.428,32000000.0
2006-12-18 18:02:00,81.42,81.426,81.414,81.414,23400000.0
2006-12-18 18:03:00,81.412,81.42,81.408,81.42,36800000.0
2006-12-18 18:04:00,81.426,81.438,81.426,81.426,33600000.0
2006-12-18 18:05:00,81.397,81.397,81.381,81.388,12800000.0
2006-12-18 18:06:00,81.388,81.396,81.384,81.388,30400000.0
2006-12-18 18:07:00,81.379,81.383,81.368,81.383,11200000.0
2006-12-18 18:08:00,81.383,81.398,81.383,81.398,84200000.0
2006-12-18 18:09:00,81.403,81.404,81.391,81.398,34000000.0
2006-12-18 18:10:00,81.389,81.389,81.371,81.383,16000000.0
2006-12-18 18:11:00,81.382,81.388,81.374,81.388,12800000.0
2006-12-18 18:12:00,81.382,81.383,81.359,81.359,12800000.0
2006-12-18 18:13:00,81.372,81.376,81.367,81.367,27200000.0
2006-12-18 18:14:00,81.373,81.383,81.373,81.379,19200000.0
2006-12-18 18:15:00,81.387,81.401,81.385,81.392,30400000.0
2006-12-18 18:16:00,81.372,81.397,81.372,81.395,56000000.0
2006-12-18 18:18:00,81.392,81.411,81.392,81.41,30400000.0
2006-12-18 18:19:00,81.417,81.417,81.407,81.407,45200000.0
2006-12-18 18:20:00,81.412,81.429,81.412,81.429,42600000.0
2006-12-18 18:21:00,81.422,81.429,81.417,81.418,12800000.0
2006-12-18 18:23:00,81.413,81.425,81.396,81.425,46400000.0
2006-12-18 18:24:00,81.427,81.427,81.407,81.42,52200000.0
2006-12-18 18:25:00,81.42,81.427,81.409,81.427,34000000.0
2006-12-18 18:26:00,81.41,81.422,81.399,81.399,12800000.0
2006-12-18 18:28:00,81.424,81.427,81.417,81.417,12800000.0
2006-12-18 18:29:00,81.416,81.422,81.413,81.414,25600000.0
2006-12-18 18:30:00,81.436,81.45,81.428,81.448,36800000.0
2006-12-18 18:32:00,81.466,81.469,81.46,81.467,70400000.0
2006-12-18 18:33:00,81.48,81.487,81.473,81.473,31400000.0
2006-12-18 18:35:00,81.456,81.475,81.455,81.455,43200000.0
2006-12-18 18:36:00,81.46,81.477,81.46,81.477,12800000.0
2006-12-18 18:37:00,81.467,81.473,81.464,81.464,36800000.0
2006-12-18 18:38:00,81.456,81.477,81.456,81.466,49600000.0
2006-12-18 18:39:00,81.444,81.454,81.441,81.449,76800000.0
2006-12-18 18:40:00,81.44,81.452,81.436,81.452,65000000.0
2006-12-18 18:41:00,81.449,81.46,81.443,81.457,71400000.0
2006-12-18 18:42:00,81.46,81.46,81.447,81.454,78400000.0
2006-12-18 18:43:00,81.463,81.463,81.457,81.457,49600000.0
2006-12-18 18:44:00,81.442,81.452,81.442,81.452,30400000.0
2006-12-18 18:45:00,81.459,81.459,81.437,81.44,12800000.0
2006-12-18 18:46:00,81.453,81.466,81.452,81.457,12800000.0
2006-12-18 18:47:00,81.439,81.456,81.439,81.454,14400000.0
2006-12-18 18:48:00,81.45,81.462,81.44,81.452,28800000.0
2006-12-18 18:49:00,81.454,81.455,81.443,81.45,24000000.0
2006-12-18 18:50:00,81.451,81.453,81.445,81.445,46400000.0
2006-12-18 18:53:00,81.45,81.462,81.449,81.458,30400000.0
2006-12-18 18:54:00,81.476,81.476,81.468,81.468,18600000.0
2006-12-18 18:55:00,81.467,81.467,81.447,81.456,22400000.0
2006-12-18 18:56:00,81.456,81.456,81.444,81.452,16000000.0
2006-12-18 18:57:00,81.443,81.444,81.438,81.438,19200000.0
2006-12-18 18:58:00,81.437,81.448,81.437,81.448,32000000.0
2006-12-18 18:59:00,81.44,81.449,81.432,81.449,32000000.0
2006-12-18 19:00:00,81.449,81.451,81.44,81.443,14400000.0
2006-12-18 19:01:00,81.462,81.495,81.462,81.489,10600000.0
2006-12-18 19:02:00,81.487,81.487,81.466,81.473,43200000.0
2006-12-18 19:03:00,81.483,81.483,81.465,81.477,14400000.0
2006-12-18 19:04:00,81.475,81.475,81.467,81.474,14400000.0
2006-12-18 19:06:00,81.483,81.487,81.474,81.486,56000000.0
2006-12-18 19:07:00,81.489,81.492,81.481,81.481,34600000.0
2006-12-18 19:08:00,81.487,81.487,81.479,81.485,22400000.0
2006-12-18 19:09:00,81.478,81.49,81.476,81.476,12800000.0
2006-12-18 19:10:00,81.481,81.493,81.477,81.493,17000000.0
2006-12-18 19:11:00,81.495,81.495,81.48,81.49,17600000.0
2006-12-18 19:12:00,81.487,81.493,81.484,81.484,24000000.0
2006-12-18 19:14:00,81.49,81.49,81.47,81.477,12800000.0
2006-12-18 19:15:00,81.477,81.477,81.458,81.464,16000000.0
2006-12-18 19:16:00,81.475,81.479,81.461,81.468,12800000.0
2006-12-18 19:17:00,81.48,81.5,81.477,81.5,14400000.0
2006-12-18 19:18:00,81.489,81.489,81.461,81.461,32000000.0
2006-12-18 19:20:00,81.469,81.485,81.464,81.485,14400000.0
2006-12-18 19:22:00,81.487,81.495,81.481,81.495,14400000.0
2006-12-18 19:23:00,81.49,81.49,81.468,81.468,16000000.0
2006-12-18 19:24:00,81.467,81.483,81.466,81.483,48000000.0
2006-12-18 19:26:00,81.487,81.507,81.487,81.502,41600000.0
2006-12-18 19:27:00,81.496,81.506,81.495,81.506,14400000.0
2006-12-18 19:28:00,81.497,81.497,81.484,81.497,12800000.0
2006-12-18 19:29:00,81.489,81.506,81.489,81.495,12800000.0
2006-12-18 19:30:00,81.494,81.494,81.467,81.467,11200000.0
2006-12-18 19:31:00,81.47,81.479,81.47,81.476,11200000.0
2006-12-18 19:32:00,81.479,81.483,81.461,81.461,11600000.0
2006-12-18 19:33:00,81.469,81.474,81.465,81.474,12800000.0
2006-12-18 19:34:00,81.475,81.48,81.467,81.467,12800000.0
2006-12-18 19:35:00,81.466,81.481,81.466,81.472,17600000.0
2006-12-18 19:36:00,81.483,81.486,81.476,81.483,16000000.0
2006-12-18 19:40:00,81.473,81.489,81.473,81.489,11200000.0
2006-12-18 19:41:00,81.485,81.485,81.475,81.479,11200000.0
2006-12-18 19:42:00,81.47,81.477,81.47,81.474,11200000.0
2006-12-18 19:43:00,81.469,81.478,81.469,81.478,11200000.0
2006-12-18 19:47:00,81.466,81.466,81.453,81.453,9600000.0
2006-12-18 19:48:00,81.451,81.459,81.442,81.456,12800000.0
2006-12-18 19:49:00,81.461,81.472,81.461,81.472,30400000.0
2006-12-18 19:51:00,81.472,81.474,81.467,81.471,12800000.0
2006-12-18 19:52:00,81.466,81.477,81.456,81.47,16000000.0
2006-12-18 19:54:00,81.469,81.47,81.458,81.458,12800000.0
2006-12-18 19:55:00,81.461,81.461,81.455,81.457,11200000.0
2006-12-18 19:56:00,81.464,81.467,81.453,81.453,16000000.0
2006-12-18 19:57:00,81.451,81.451,81.437,81.443,12800000.0
2006-12-18 19:58:00,81.449,81.485,81.449,81.485,11200000.0
2006-12-18 19:59:00,81.48,81.48,81.476,81.476,6400000.0
2006-12-18 20:00:00,81.465,81.465,81.44,81.445,17600000.0
2006-12-18 20:01:00,81.436,81.442,81.436,81.44,13200000.0
2006-12-18 20:02:00,81.446,81.451,81.443,81.451,17600000.0
2006-12-18 20:03:00,81.452,81.454,81.448,81.451,16000000.0
2006-12-18 20:04:00,81.442,81.466,81.442,81.46,30400000.0
2006-12-18 20:05:00,81.474,81.474,81.456,81.456,12800000.0
2006-12-18 20:07:00,81.461,81.461,81.45,81.46,17600000.0
2006-12-18 20:08:00,81.455,81.455,81.413,81.413,38400000.0
2006-12-18 20:09:00,81.413,81.419,81.407,81.412,11200000.0
2006-12-18 20:11:00,81.423,81.426,81.418,81.418,11200000.0
2006-12-18 20:12:00,81.421,81.428,81.418,81.418,11200000.0
2006-12-18 20:13:00,81.417,81.428,81.417,81.423,11200000.0
2006-12-18 20:14:00,81.427,81.427,81.358,81.421,14400000.0
2006-12-18 20:15:00,81.419,81.419,81.39,81.402,11200000.0
2006-12-18 20:17:00,81.407,81.407,81.391,81.397,33600000.0
2006-12-18 20:18:00,81.405,81.413,81.396,81.413,11200000.0
2006-12-18 20:19:00,81.412,81.418,81.412,81.418,11200000.0
2006-12-18 20:20:00,81.426,81.43,81.413,81.43,18600000.0
2006-12-18 20:21:00,81.435,81.437,81.42,81.437,12800000.0
2006-12-18 20:22:00,81.443,81.452,81.441,81.441,14400000.0
2006-12-18 20:23:00,81.445,81.454,81.445,81.446,12800000.0
2006-12-18 20:24:00,81.448,81.451,81.443,81.443,16000000.0
2006-12-18 20:25:00,81.421,81.421,81.413,81.414,11200000.0
2006-12-18 20:26:00,81.404,81.404,81.395,81.395,15400000.0
2006-12-18 20:27:00,81.4,81.4,81.389,81.389,16000000.0
2006-12-18 20:30:00,81.405,81.417,81.405,81.417,27200000.0
2006-12-18 20:31:00,81.428,81.44,81.424,81.44,11200000.0
2006-12-18 20:32:00,81.45,81.457,81.45,81.454,11200000.0
2006-12-18 20:33:00,81.457,81.457,81.442,81.45,12800000.0
2006-12-18 20:34:00,81.445,81.452,81.443,81.452,11200000.0
2006-12-18 20:36:00,81.455,81.456,81.443,81.451,16000000.0
2006-12-18 20:37:00,81.45,81.455,81.443,81.455,8000000.0
2006-12-18 20:38:00,81.449,81.461,81.449,81.454,12800000.0
2006-12-18 20:39:00,81.463,81.477,81.462,81.477,11200000.0
2006-12-18 20:40:00,81.489,81.489,81.471,81.474,11200000.0
2006-12-18 20:41:00,81.479,81.484,81.476,81.476,14400000.0
2006-12-18 20:42:00,81.476,81.476,81.467,81.471,11200000.0
2006-12-18 20:43:00,81.477,81.483,81.475,81.475,14400000.0
2006-12-18 20:44:00,81.482,81.482,81.477,81.477,8000000.0
2006-12-18 20:45:00,81.477,81.477,81.47,81.472,12800000.0
2006-12-18 20:46:00,81.468,81.479,81.468,81.476,14400000.0
2006-12-18 20:49:00,81.478,81.478,81.464,81.464,8000000.0
2006-12-18 20:50:00,81.478,81.478,81.466,81.473,14400000.0
2006-12-18 20:51:00,81.471,81.487,81.471,81.487,28800000.0
2006-12-18 20:52:00,81.505,81.515,81.481,81.481,10600000.0
2006-12-18 20:53:00,81.485,81.5,81.485,81.493,16000000.0
2006-12-18 20:54:00,81.499,81.506,81.499,81.506,14400000.0
2006-12-18 20:55:00,81.504,81.51,81.485,81.51,11200000.0
2006-12-18 20:56:00,81.502,81.514,81.491,81.514,8000000.0
2006-12-18 20:57:00,81.51,81.517,81.51,81.512,12800000.0
2006-12-18 20:58:00,81.505,81.509,81.501,81.509,11200000.0
2006-12-18 20:59:00,81.51,81.517,81.509,81.517,11200000.0
2006-12-18 21:00:00,81.517,81.517,81.497,81.509,17000000.0
2006-12-18 21:01:00,81.51,81.517,81.507,81.508,11200000.0
2006-12-18 21:07:00,81.518,81.521,81.508,81.519,14400000.0
2006-12-18 21:08:00,81.52,81.52,81.51,81.512,16000000.0
2006-12-18 21:09:00,81.49,81.51,81.49,81.506,8000000.0
2006-12-18 21:12:00,81.503,81.507,81.499,81.507,12800000.0
2006-12-18 21:13:00,81.511,81.518,81.499,81.512,16000000.0
2006-12-18 21:14:00,81.514,81.514,81.501,81.507,12800000.0
2006-12-18 21:16:00,81.497,81.497,81.471,81.471,9600000.0
2006-12-18 21:17:00,81.469,81.488,81.469,81.488,12800000.0
2006-12-18 21:19:00,81.498,81.506,81.491,81.504,17600000.0
2006-12-18 21:20:00,81.491,81.514,81.491,81.496,14400000.0
2006-12-18 21:22:00,81.491,81.495,81.487,81.488,12800000.0
2006-12-18 21:23:00,81.476,81.494,81.476,81.494,11200000.0
2006-12-18 21:24:00,81.494,81.494,81.467,81.467,11200000.0
2006-12-18 21:25:00,81.48,81.49,81.476,81.49,11200000.0
2006-12-18 21:26:00,81.493,81.493,81.48,81.493,11200000.0
2006-12-18 21:27:00,81.496,81.496,81.488,81.493,8000000.0
2006-12-18 21:29:00,81.485,81.493,81.482,81.487,11200000.0
2006-12-18 21:30:00,81.489,81.498,81.489,81.498,12800000.0
2006-12-18 21:31:00,81.5,81.501,81.493,81.494,11200000.0
2006-12-18 21:32:00,81.493,81.498,81.489,81.498,14400000.0
2006-12-18 21:33:00,81.49,81.503,81.49,81.498,11200000.0
2006-12-18 21:34:00,81.496,81.504,81.493,81.493,17600000.0
2006-12-18 21:35:00,81.498,81.503,81.497,81.497,12800000.0
2006-12-18 21:37:00,81.499,81.519,81.499,81.519,16000000.0
2006-12-18 21:38:00,81.49,81.49,81.4,81.4,12800000.0
2006-12-18 21:39:00,81.511,81.511,81.505,81.507,9600000.0
2006-12-18 21:40:00,81.525,81.535,81.524,81.535,11200000.0
2006-12-18 21:42:00,81.536,81.536,81.509,81.525,14400000.0
2006-12-18 21:43:00,81.536,81.536,81.523,81.526,14400000.0
2006-12-18 21:44:00,81.53,81.534,81.516,81.534,12800000.0
2006-12-18 21:45:00,81.525,81.533,81.525,81.533,17600000.0
2006-12-18 21:46:00,81.537,81.537,81.52,81.527,14400000.0
2006-12-18 21:47:00,81.533,81.535,81.529,81.534,11200000.0
2006-12-18 21:48:00,81.532,81.537,81.518,81.53,16000000.0
2006-12-18 21:49:00,81.52,81.53,81.52,81.53,11200000.0
2006-12-18 21:51:00,81.529,81.529,81.518,81.524,17600000.0
2006-12-18 21:52:00,81.535,81.536,81.535,81.536,3200000.0
2006-12-18 21:53:00,81.541,81.541,81.533,81.538,11200000.0
2006-12-18 21:55:00,81.546,81.552,81.542,81.542,11200000.0
2006-12-18 21:56:00,81.531,81.558,81.531,81.554,12800000.0
2006-12-18 21:57:00,81.555,81.555,81.546,81.546,17600000.0
2006-12-18 21:58:00,81.526,81.563,81.526,81.563,17600000.0
2006-12-18 21:59:00,81.577,81.591,81.575,81.584,12800000.0
2006-12-18 22:00:00,81.592,81.592,81.571,81.571,17600000.0
2006-12-18 22:01:00,81.585,81.597,81.585,81.597,11200000.0
2006-12-18 22:02:00,81.599,81.608,81.599,81.603,16000000.0
2006-12-18 22:03:00,81.599,81.599,81.571,81.571,17600000.0
2006-12-18 22:04:00,81.561,81.561,81.549,81.549,16000000.0
2006-12-18 22:05:00,81.568,81.568,81.534,81.534,10600000.0
2006-12-18 22:06:00,81.542,81.548,81.54,81.542,11200000.0
2006-12-18 22:07:00,81.537,81.54,81.533,81.54,16000000.0
2006-12-18 22:08:00,81.563,81.564,81.525,81.537,16000000.0
2006-12-18 22:09:00,81.524,81.541,81.524,81.541,12800000.0
2006-12-18 22:10:00,81.531,81.54,81.531,81.539,12800000.0
2006-12-18 22:11:00,81.549,81.549,81.537,81.538,8000000.0
2006-12-18 22:12:00,81.536,81.536,81.53,81.53,12800000.0
2006-12-18 22:14:00,81.538,81.548,81.533,81.548,12800000.0
2006-12-18 22:16:00,81.551,81.559,81.549,81.557,12800000.0
2006-12-18 22:17:00,81.553,81.557,81.55,81.55,12800000.0
2006-12-18 22:18:00,81.558,81.567,81.527,81.527,16000000.0
2006-12-18 22:19:00,81.535,81.535,81.524,81.524,14400000.0
2006-12-18 22:20:00,81.542,81.549,81.536,81.536,12800000.0
2006-12-18 22:21:00,81.523,81.523,81.507,81.514,17600000.0
2006-12-18 22:22:00,81.509,81.516,81.509,81.516,10600000.0
2006-12-18 22:23:00,81.526,81.527,81.515,81.515,12800000.0
2006-12-18 22:24:00,81.51,81.518,81.51,81.518,11200000.0
2006-12-18 22:25:00,81.527,81.527,81.517,81.517,9600000.0
2006-12-18 22:27:00,81.504,81.511,81.501,81.501,12800000.0
2006-12-18 22:28:00,81.503,81.517,81.499,81.499,12800000.0
2006-12-18 22:29:00,81.502,81.51,81.497,81.497,16000000.0
2006-12-18 22:30:00,81.507,81.514,81.505,81.51,17600000.0
2006-12-18 22:31:00,81.522,81.522,81.514,81.514,12800000.0
2006-12-18 22:32:00,81.508,81.514,81.446,81.514,11200000.0
2006-12-18 22:33:00,81.51,81.51,81.497,81.504,11200000.0
2006-12-18 22:34:00,81.499,81.499,81.476,81.476,11200000.0
2006-12-18 22:35:00,81.488,81.5,81.488,81.5,12800000.0
2006-12-18 22:36:00,81.504,81.504,81.488,81.491,17600000.0
2006-12-18 22:37:00,81.487,81.494,81.487,81.488,25600000.0
2006-12-18 22:40:00,81.493,81.498,81.489,81.492,11200000.0
2006-12-18 22:41:00,81.495,81.495,81.482,81.495,11200000.0
2006-12-18 22:42:00,81.5,81.5,81.488,81.49,17600000.0
2006-12-18 22:44:00,81.503,81.513,81.496,81.512,12800000.0
2006-12-18 22:45:00,81.505,81.517,81.502,81.504,16000000.0
2006-12-18 22:46:00,81.514,81.523,81.51,81.519,11200000.0
2006-12-18 22:47:00,81.509,81.521,81.509,81.517,17600000.0
2006-12-18 22:49:00,81.511,81.518,81.511,81.515,12800000.0
2006-12-18 22:50:00,81.52,81.52,81.502,81.507,11200000.0
2006-12-18 22:51:00,81.511,81.512,81.504,81.504,11200000.0
2006-12-18 22:52:00,81.502,81.514,81.5,81.508,11200000.0
2006-12-18 22:53:00,81.503,81.509,81.503,81.509,11200000.0
2006-12-18 22:55:00,81.504,81.514,81.502,81.506,12800000.0
2006-12-18 22:56:00,81.494,81.504,81.484,81.504,17000000.0
2006-12-18 22:57:00,81.505,81.505,81.495,81.495,17600000.0
2006-12-18 22:58:00,81.501,81.501,81.498,81.498,3200000.0
2006-12-18 23:00:00,81.48,81.485,81.478,81.485,9600000.0
2006-12-18 23:01:00,81.481,81.481,81.472,81.474,14400000.0
2006-12-18 23:02:00,81.48,81.49,81.472,81.476,17000000.0
2006-12-18 23:04:00,81.475,81.479,81.467,81.477,11200000.0
2006-12-18 23:05:00,81.464,81.468,81.461,81.467,33600000.0
2006-12-18 23:06:00,81.451,81.451,81.434,81.434,12800000.0
2006-12-18 23:07:00,81.426,81.426,81.405,81.405,12800000.0
2006-12-18 23:08:00,81.405,81.435,81.405,81.435,11200000.0
2006-12-18 23:09:00,81.433,81.439,81.43,81.433,17600000.0
2006-12-18 23:10:00,81.442,81.447,81.438,81.441,12800000.0
2006-12-18 23:11:00,81.441,81.441,81.424,81.429,11200000.0
2006-12-18 23:12:00,81.432,81.439,81.411,81.439,16000000.0
2006-12-18 23:13:00,81.441,81.441,81.435,81.441,12800000.0
2006-12-18 23:14:00,81.448,81.45,81.431,81.446,11200000.0
2006-12-18 23:15:00,81.446,81.455,81.446,81.455,11200000.0
2006-12-18 23:16:00,81.453,81.453,81.437,81.44,12800000.0
2006-12-18 23:17:00,81.448,81.449,81.443,81.446,11200000.0
2006-12-18 23:18:00,81.447,81.467,81.447,81.467,11200000.0
2006-12-18 23:19:00,81.476,81.484,81.468,81.468,12800000.0
2006-12-18 23:20:00,81.471,81.481,81.463,81.476,14400000.0
2006-12-18 23:21:00,81.463,81.485,81.463,81.472,16000000.0
2006-12-18 23:22:00,81.488,81.503,81.488,81.497,12800000.0
2006-12-18 23:23:00,81.506,81.511,81.504,81.506,12800000.0
2006-12-18 23:24:00,81.513,81.517,81.509,81.517,11200000.0
2006-12-18 23:26:00,81.51,81.511,81.505,81.508,12800000.0
2006-12-18 23:27:00,81.505,81.506,81.501,81.503,17600000.0
2006-12-18 23:28:00,81.499,81.511,81.499,81.511,12800000.0
2006-12-18 23:29:00,81.512,81.512,81.444,81.492,11200000.0
2006-12-18 23:30:00,81.509,81.512,81.502,81.505,14400000.0
2006-12-18 23:31:00,81.509,81.52,81.507,81.509,12800000.0
2006-12-18 23:32:00,81.516,81.528,81.512,81.518,17600000.0
2006-12-18 23:33:00,81.498,81.498,81.482,81.482,12800000.0
2006-12-18 23:34:00,81.493,81.499,81.492,81.493,16000000.0
2006-12-18 23:36:00,81.496,81.504,81.496,81.497,12800000.0
2006-12-18 23:37:00,81.505,81.505,81.493,81.495,12800000.0
2006-12-18 23:39:00,81.494,81.509,81.491,81.509,11200000.0
2006-12-18 23:41:00,81.517,81.524,81.517,81.524,12800000.0
2006-12-18 23:43:00,81.52,81.525,81.511,81.525,11200000.0
2006-12-18 23:44:00,81.534,81.534,81.525,81.534,16000000.0
2006-12-18 23:45:00,81.519,81.519,81.499,81.51,11200000.0
2006-12-18 23:46:00,81.502,81.511,81.502,81.504,17600000.0
2006-12-18 23:48:00,81.497,81.506,81.439,81.501,8000000.0
2006-12-18 23:49:00,81.503,81.504,81.488,81.493,12800000.0
2006-12-18 23:50:00,81.491,81.498,81.491,81.492,11200000.0
2006-12-18 23:51:00,81.501,81.526,81.501,81.526,12800000.0
2006-12-18 23:52:00,81.522,81.534,81.51,81.534,12800000.0
2006-12-18 23:53:00,81.541,81.541,81.529,81.529,11200000.0
2006-12-18 23:55:00,81.534,81.534,81.522,81.522,14400000.0
2006-12-18 23:56:00,81.428,81.527,81.428,81.523,11200000.0
2006-12-18 23:57:00,81.517,81.517,81.508,81.508,16000000.0
2006-12-18 23:58:00,81.507,81.516,81.495,81.516,11200000.0
2006-12-18 23:59:00,81.511,81.522,81.504,81.507,14400000.0
2006-12-19 00:00:00,81.513,81.522,81.513,81.521,9600000.0
2006-12-19 00:01:00,81.523,81.524,81.516,81.52,12800000.0
2006-12-19 00:02:00,81.527,81.543,81.524,81.539,12800000.0
2006-12-19 00:03:00,81.527,81.533,81.522,81.522,11200000.0
2006-12-19 00:04:00,81.51,81.533,81.51,81.521,11200000.0
2006-12-19 00:05:00,81.523,81.525,81.497,81.52,11200000.0
2006-12-19 00:06:00,81.526,81.526,81.514,81.517,11200000.0
2006-12-19 00:07:00,81.516,81.521,81.511,81.511,8000000.0
2006-12-19 00:08:00,81.516,81.523,81.495,81.512,12800000.0
2006-12-19 00:09:00,81.502,81.514,81.496,81.507,11200000.0
2006-12-19 00:10:00,81.511,81.517,81.507,81.517,12800000.0
2006-12-19 00:11:00,81.518,81.518,81.51,81.512,12800000.0
2006-12-19 00:12:00,81.517,81.519,81.509,81.519,8000000.0
2006-12-19 00:13:00,81.507,81.532,81.507,81.531,11200000.0
2006-12-19 00:14:00,81.542,81.551,81.538,81.55,14400000.0
2006-12-19 00:15:00,81.546,81.546,81.521,81.529,14400000.0
2006-12-19 00:16:00,81.514,81.514,81.503,81.503,14400000.0
2006-12-19 00:17:00,81.512,81.52,81.507,81.517,16000000.0
2006-12-19 00:18:00,81.523,81.524,81.514,81.524,9600000.0
2006-12-19 00:20:00,81.513,81.522,81.513,81.521,16400000.0
2006-12-19 00:21:00,81.528,81.53,81.519,81.53,12800000.0
2006-12-19 00:22:00,81.517,81.524,81.505,81.505,17600000.0
2006-12-19 00:23:00,81.526,81.526,81.516,81.52,12800000.0
2006-12-19 00:24:00,81.529,81.534,81.519,81.534,14400000.0
2006-12-19 00:25:00,81.535,81.535,81.529,81.532,11200000.0
2006-12-19 00:26:00,81.542,81.549,81.539,81.542,12200000.0
2006-12-19 00:27:00,81.535,81.548,81.535,81.548,12800000.0
2006-12-19 00:28:00,81.539,81.539,81.533,81.533,32000000.0
2006-12-19 00:29:00,81.541,81.563,81.541,81.563,8000000.0
2006-12-19 00:30:00,81.551,81.551,81.537,81.543,8000000.0
2006-12-19 00:34:00,81.546,81.546,81.534,81.542,19200000.0
2006-12-19 00:35:00,81.541,81.542,81.532,81.532,12800000.0
2006-12-19 00:36:00,81.535,81.545,81.531,81.545,12800000.0
2006-12-19 00:37:00,81.538,81.538,81.522,81.525,12800000.0
2006-12-19 00:38:00,81.53,81.53,81.521,81.521,12800000.0
2006-12-19 00:40:00,81.52,81.52,81.511,81.512,8000000.0
2006-12-19 00:41:00,81.497,81.505,81.494,81.505,16000000.0
2006-12-19 00:42:00,81.495,81.511,81.493,81.499,12800000.0
2006-12-19 00:43:00,81.486,81.508,81.486,81.494,16000000.0
2006-12-19 00:44:00,81.488,81.501,81.473,81.501,17600000.0
2006-12-19 00:45:00,81.501,81.508,81.5,81.502,12800000.0
2006-12-19 00:46:00,81.505,81.524,81.505,81.516,14400000.0
2006-12-19 00:47:00,81.523,81.538,81.523,81.538,12800000.0
2006-12-19 00:48:00,81.509,81.509,81.496,81.496,12800000.0
2006-12-19 00:49:00,81.507,81.51,81.489,81.489,11200000.0
2006-12-19 00:50:00,81.503,81.507,81.5,81.5,12800000.0
2006-12-19 00:51:00,81.509,81.516,81.492,81.516,11200000.0
2006-12-19 00:52:00,81.503,81.512,81.501,81.501,11200000.0
2006-12-19 00:53:00,81.508,81.521,81.508,81.521,10600000.0
2006-12-19 00:54:00,81.518,81.529,81.518,81.519,17600000.0
2006-12-19 00:55:00,81.523,81.533,81.523,81.529,12800000.0
2006-12-19 00:56:00,81.531,81.532,81.523,81.529,12800000.0
2006-12-19 00:57:00,81.533,81.533,81.505,81.505,12800000.0
2006-12-19 00:59:00,81.517,81.521,81.508,81.518,11200000.0
2006-12-19 01:00:00,81.528,81.556,81.526,81.556,16000000.0
2006-12-19 01:01:00,81.558,81.561,81.552,81.56,14400000.0
2006-12-19 01:02:00,81.544,81.549,81.542,81.549,8000000.0
2006-12-19 01:03:00,81.542,81.549,81.542,81.547,11200000.0
2006-12-19 01:04:00,81.553,81.557,81.548,81.548,12800000.0
2006-12-19 01:05:00,81.564,81.572,81.552,81.564,11200000.0
2006-12-19 01:06:00,81.556,81.556,81.485,81.535,12800000.0
2006-12-19 01:07:00,81.536,81.544,81.532,81.544,12800000.0
2006-12-19 01:08:00,81.548,81.555,81.54,81.54,16000000.0
2006-12-19 01:09:00,81.548,81.557,81.547,81.55,17600000.0
2006-12-19 01:10:00,81.548,81.559,81.547,81.552,16000000.0
2006-12-19 01:11:00,81.542,81.555,81.542,81.555,11200000.0
2006-12-19 01:12:00,81.556,81.556,81.534,81.534,16000000.0
2006-12-19 01:14:00,81.539,81.55,81.539,81.54,16000000.0
2006-12-19 01:15:00,81.545,81.556,81.545,81.553,12800000.0
2006-12-19 01:16:00,81.55,81.551,81.545,81.55,25600000.0
2006-12-19 01:17:00,81.552,81.561,81.544,81.56,11200000.0
2006-12-19 01:18:00,81.561,81.561,81.551,81.554,12800000.0
2006-12-19 01:19:00,81.563,81.565,81.548,81.562,16000000.0
2006-12-19 01:20:00,81.539,81.556,81.539,81.553,11200000.0
2006-12-19 01:21:00,81.554,81.556,81.549,81.552,12800000.0
2006-12-19 01:22:00,81.556,81.556,81.535,81.538,12800000.0
2006-12-19 01:23:00,81.536,81.558,81.536,81.551,11200000.0
2006-12-19 01:24:00,81.546,81.546,81.536,81.541,12800000.0
2006-12-19 01:25:00,81.544,81.545,81.527,81.537,12800000.0
2006-12-19 01:26:00,81.541,81.544,81.53,81.53,11200000.0
2006-12-19 01:27:00,81.519,81.527,81.514,81.527,12800000.0
2006-12-19 01:28:00,81.527,81.53,81.522,81.525,17600000.0
2006-12-19 01:29:00,81.513,81.515,81.495,81.508,17600000.0
2006-12-19 01:31:00,81.51,81.518,81.507,81.518,11200000.0
2006-12-19 01:32:00,81.521,81.522,81.515,81.522,12800000.0
2006-12-19 01:33:00,81.522,81.522,81.503,81.519,11200000.0
2006-12-19 01:34:00,81.519,81.524,81.515,81.524,24000000.0
2006-12-19 01:35:00,81.525,81.527,81.507,81.527,14400000.0
2006-12-19 01:36:00,81.531,81.531,81.517,81.517,11200000.0
2006-12-19 01:37:00,81.522,81.536,81.522,81.536,14400000.0
2006-12-19 01:38:00,81.534,81.541,81.525,81.531,17600000.0
2006-12-19 01:39:00,81.525,81.537,81.525,81.533,14400000.0
2006-12-19 01:41:00,81.538,81.553,81.536,81.536,12800000.0
2006-12-19 01:42:00,81.527,81.54,81.527,81.54,11200000.0
2006-12-19 01:43:00,81.547,81.547,81.537,81.538,11200000.0
2006-12-19 01:44:00,81.534,81.534,81.524,81.527,12800000.0
2006-12-19 01:45:00,81.516,81.525,81.51,81.525,16000000.0
2006-12-19 01:46:00,81.522,81.542,81.522,81.533,16000000.0
2006-12-19 01:47:00,81.527,81.527,81.51,81.51,14400000.0
2006-12-19 01:48:00,81.518,81.525,81.51,81.524,12800000.0
2006-12-19 01:49:00,81.53,81.536,81.524,81.524,16000000.0
2006-12-19 01:50:00,81.528,81.532,81.522,81.522,14400000.0
2006-12-19 01:52:00,81.527,81.538,81.522,81.522,20800000.0
2006-12-19 01:53:00,81.527,81.546,81.527,81.536,14400000.0
2006-12-19 01:54:00,81.534,81.538,81.524,81.538,8000000.0
2006-12-19 01:55:00,81.512,81.526,81.512,81.523,12800000.0
2006-12-19 01:56:00,81.531,81.539,81.53,81.539,12800000.0
2006-12-19 01:57:00,81.534,81.545,81.534,81.537,11200000.0
2006-12-19 01:58:00,81.533,81.537,81.527,81.537,11200000.0
2006-12-19 01:59:00,81.559,81.559,81.552,81.552,3200000.0
2006-12-19 02:00:00,81.568,81.568,81.553,81.56,11200000.0
2006-12-19 02:01:00,81.552,81.553,81.536,81.553,17600000.0
2006-12-19 02:02:00,81.559,81.568,81.558,81.558,12800000.0
2006-12-19 02:03:00,81.555,81.559,81.55,81.555,16000000.0
2006-12-19 02:04:00,81.549,81.549,81.532,81.532,12800000.0
2006-12-19 02:05:00,81.529,81.529,81.521,81.523,12800000.0
2006-12-19 02:06:00,81.513,81.518,81.513,81.516,12800000.0
2006-12-19 02:07:00,81.52,81.529,81.513,81.514,12800000.0
2006-12-19 02:08:00,81.513,81.523,81.51,81.523,17600000.0
2006-12-19 02:09:00,81.529,81.535,81.524,81.535,16000000.0
2006-12-19 02:10:00,81.52,81.534,81.52,81.532,9600000.0
2006-12-19 02:11:00,81.539,81.541,81.526,81.539,12800000.0
2006-12-19 02:12:00,81.532,81.532,81.523,81.526,11200000.0
2006-12-19 02:13:00,81.53,81.541,81.53,81.538,11200000.0
2006-12-19 02:15:00,81.542,81.549,81.535,81.536,11200000.0
2006-12-19 02:16:00,81.568,81.576,81.515,81.563,9600000.0
2006-12-19 02:17:00,81.515,81.521,81.514,81.514,11200000.0
2006-12-19 02:18:00,81.534,81.542,81.529,81.533,12800000.0
2006-12-19 02:19:00,81.528,81.543,81.528,81.543,12800000.0
2006-12-19 02:20:00,81.538,81.548,81.538,81.548,8000000.0
2006-12-19 02:21:00,81.541,81.549,81.539,81.547,17600000.0
2006-12-19 02:22:00,81.554,81.564,81.554,81.556,12800000.0
2006-12-19 02:23:00,81.554,81.572,81.554,81.568,12800000.0
2006-12-19 02:24:00,81.549,81.559,81.465,81.557,11200000.0
2006-12-19 02:25:00,81.552,81.56,81.542,81.542,17600000.0
2006-12-19 02:26:00,81.548,81.567,81.539,81.567,17000000.0
2006-12-19 02:27:00,81.564,81.574,81.55,81.574,17600000.0
2006-12-19 02:28:00,81.568,81.58,81.564,81.577,14400000.0
2006-12-19 02:29:00,81.581,81.581,81.566,81.576,11200000.0
2006-12-19 02:33:00,81.565,81.567,81.554,81.561,11200000.0
2006-12-19 02:34:00,81.562,81.574,81.561,81.561,14400000.0
2006-12-19 02:35:00,81.564,81.573,81.564,81.566,12800000.0
2006-12-19 02:36:00,81.566,81.571,81.559,81.559,12800000.0
2006-12-19 02:37:00,81.559,81.559,81.545,81.547,12800000.0
2006-12-19 02:38:00,81.56,81.56,81.553,81.559,12800000.0
2006-12-19 02:40:00,81.56,81.56,81.525,81.525,12800000.0
2006-12-19 02:41:00,81.527,81.541,81.527,81.537,10600000.0
2006-12-19 02:42:00,81.531,81.539,81.531,81.534,12800000.0
2006-12-19 02:43:00,81.513,81.517,81.509,81.51,11200000.0
2006-12-19 02:44:00,81.526,81.536,81.522,81.536,12800000.0
2006-12-19 02:45:00,81.537,81.539,81.53,81.536,11200000.0
2006-12-19 02:46:00,81.541,81.549,81.541,81.549,12200000.0
2006-12-19 02:47:00,81.558,81.558,81.545,81.546,12800000.0
2006-12-19 02:48:00,81.548,81.556,81.547,81.555,14400000.0
2006-12-19 02:49:00,81.549,81.55,81.538,81.55,17600000.0
2006-12-19 02:50:00,81.547,81.566,81.547,81.566,11200000.0
2006-12-19 02:51:00,81.572,81.578,81.56,81.572,11200000.0
2006-12-19 02:53:00,81.577,81.585,81.529,81.529,11200000.0
2006-12-19 02:54:00,81.418,81.507,81.418,81.505,11200000.0
2006-12-19 02:55:00,81.508,81.52,81.508,81.52,11200000.0
2006-12-19 02:56:00,81.539,81.547,81.539,81.547,10600000.0
2006-12-19 02:57:00,81.547,81.548,81.523,81.528,11200000.0
2006-12-19 02:58:00,81.529,81.536,81.513,81.522,8000000.0
2006-12-19 02:59:00,81.523,81.524,81.51,81.512,11200000.0
2006-12-19 03:00:00,81.533,81.556,81.451,81.451,11200000.0
2006-12-19 03:02:00,81.509,81.509,81.494,81.494,11200000.0
2006-12-19 03:03:00,81.485,81.494,81.48,81.491,14400000.0
2006-12-19 03:04:00,81.486,81.5,81.484,81.5,11200000.0
2006-12-19 03:05:00,81.489,81.489,81.478,81.478,16000000.0
2006-12-19 03:06:00,81.479,81.484,81.468,81.484,16000000.0
2006-12-19 03:07:00,81.482,81.499,81.482,81.492,13800000.0
2006-12-19 03:08:00,81.497,81.497,81.479,81.486,11200000.0
2006-12-19 03:09:00,81.486,81.486,81.462,81.462,11200000.0
2006-12-19 03:10:00,81.46,81.46,81.429,81.43,16000000.0
2006-12-19 03:11:00,81.431,81.446,81.431,81.441,11200000.0
2006-12-19 03:13:00,81.436,81.441,81.435,81.441,16000000.0
2006-12-19 03:14:00,81.437,81.437,81.426,81.431,11200000.0
2006-12-19 03:15:00,81.417,81.429,81.415,81.424,18000000.0
2006-12-19 03:16:00,81.418,81.428,81.412,81.424,14400000.0
2006-12-19 03:17:00,81.412,81.426,81.406,81.426,11200000.0
2006-12-19 03:18:00,81.424,81.425,81.414,81.422,12200000.0
2006-12-19 03:19:00,81.427,81.433,81.423,81.423,12800000.0
2006-12-19 03:20:00,81.428,81.449,81.428,81.448,12800000.0
2006-12-19 03:21:00,81.46,81.475,81.455,81.475,14400000.0
2006-12-19 03:22:00,81.477,81.477,81.47,81.47,11200000.0
2006-12-19 03:23:00,81.47,81.47,81.45,81.455,9600000.0
2006-12-19 03:24:00,81.452,81.466,81.452,81.466,9600000.0
2006-12-19 03:25:00,81.466,81.473,81.464,81.47,17000000.0
2006-12-19 03:26:00,81.474,81.483,81.465,81.465,12800000.0
2006-12-19 03:27:00,81.474,81.491,81.474,81.49,14400000.0
2006-12-19 03:28:00,81.493,81.493,81.485,81.485,11200000.0
2006-12-19 03:30:00,81.491,81.491,81.428,81.479,17600000.0
2006-12-19 03:31:00,81.479,81.479,81.464,81.464,12200000.0
2006-12-19 03:32:00,81.472,81.472,81.461,81.461,8000000.0
2006-12-19 03:33:00,81.474,81.481,81.474,81.475,11200000.0
2006-12-19 03:35:00,81.479,81.479,81.463,81.469,17600000.0
2006-12-19 03:36:00,81.478,81.482,81.475,81.477,11600000.0
2006-12-19 03:37:00,81.463,81.476,81.463,81.476,17600000.0
2006-12-19 03:38:00,81.452,81.478,81.452,81.471,12800000.0
2006-12-19 03:39:00,81.466,81.47,81.399,81.47,14400000.0
2006-12-19 03:40:00,81.462,81.464,81.452,81.463,12800000.0
2006-12-19 03:41:00,81.457,81.457,81.425,81.425,11200000.0
2006-12-19 03:42:00,81.413,81.413,81.382,81.388,12800000.0
2006-12-19 03:43:00,81.388,81.388,81.364,81.374,11200000.0
2006-12-19 03:44:00,81.365,81.383,81.363,81.38,12200000.0
2006-12-19 03:45:00,81.377,81.385,81.377,81.378,11200000.0
2006-12-19 03:46:00,81.386,81.388,81.381,81.381,11200000.0
2006-12-19 03:47:00,81.366,81.366,81.353,81.353,11200000.0
2006-12-19 03:48:00,81.355,81.365,81.355,81.365,11200000.0
2006-12-19 03:50:00,81.367,81.367,81.353,81.353,11200000.0
2006-12-19 03:51:00,81.36,81.36,81.335,81.335,8000000.0
2006-12-19 03:52:00,81.314,81.314,81.301,81.31,14400000.0
2006-12-19 03:53:00,81.312,81.314,81.311,81.314,9000000.0
2006-12-19 03:54:00,81.328,81.334,81.323,81.323,14400000.0
2006-12-19 03:55:00,81.318,81.331,81.317,81.331,14400000.0
2006-12-19 03:56:00,81.338,81.34,81.329,81.336,12200000.0
2006-12-19 03:57:00,81.342,81.353,81.34,81.353,12800000.0
2006-12-19 04:00:00,81.352,81.352,81.334,81.342,14800000.0
2006-12-19 04:01:00,81.353,81.363,81.349,81.354,11200000.0
2006-12-19 04:02:00,81.356,81.358,81.356,81.358,8000000.0
2006-12-19 04:03:00,81.362,81.362,81.352,81.355,12800000.0
2006-12-19 04:04:00,81.353,81.358,81.334,81.334,12800000.0
2006-12-19 04:05:00,81.333,81.348,81.333,81.348,11200000.0
2006-12-19 04:06:00,81.346,81.347,81.333,81.343,14400000.0
2006-12-19 04:07:00,81.34,81.343,81.319,81.319,14200000.0
2006-12-19 04:08:00,81.332,81.341,81.332,81.34,11200000.0
2006-12-19 04:10:00,81.345,81.35,81.342,81.35,14400000.0
2006-12-19 04:11:00,81.348,81.348,81.334,81.336,12800000.0
2006-12-19 04:12:00,81.332,81.332,81.324,81.327,8000000.0
2006-12-19 04:13:00,81.324,81.331,81.322,81.331,11200000.0
2006-12-19 04:14:00,81.334,81.345,81.334,81.343,11600000.0
2006-12-19 04:15:00,81.349,81.349,81.337,81.339,12800000.0
2006-12-19 04:17:00,81.35,81.351,81.342,81.351,14400000.0
2006-12-19 04:18:00,81.366,81.366,81.34,81.341,12800000.0
2006-12-19 04:20:00,81.332,81.338,81.241,81.338,11200000.0
2006-12-19 04:21:00,81.355,81.355,81.337,81.346,11200000.0
2006-12-19 04:23:00,81.347,81.347,81.336,81.342,12800000.0
2006-12-19 04:25:00,81.342,81.342,81.333,81.339,14400000.0
2006-12-19 04:27:00,81.341,81.341,81.331,81.336,16000000.0
2006-12-19 04:28:00,81.339,81.342,81.331,81.342,11200000.0
2006-12-19 04:29:00,81.329,81.333,81.326,81.333,12800000.0
2006-12-19 04:30:00,81.337,81.344,81.326,81.326,12800000.0
2006-12-19 04:31:00,81.347,81.359,81.344,81.355,13200000.0
2006-12-19 04:33:00,81.346,81.346,81.334,81.343,16000000.0
2006-12-19 04:34:00,81.347,81.347,81.338,81.338,13200000.0
2006-12-19 04:35:00,81.339,81.344,81.338,81.341,12800000.0
2006-12-19 04:39:00,81.34,81.349,81.333,81.343,13200000.0
2006-12-19 04:40:00,81.351,81.36,81.35,81.351,11200000.0
2006-12-19 04:42:00,81.363,81.37,81.352,81.363,13200000.0
2006-12-19 04:43:00,81.363,81.367,81.358,81.367,12800000.0
2006-12-19 04:44:00,81.367,81.367,81.357,81.357,9600000.0
2006-12-19 04:45:00,81.365,81.373,81.362,81.369,12800000.0
2006-12-19 04:46:00,81.363,81.373,81.361,81.373,14400000.0
2006-12-19 04:47:00,81.365,81.365,81.358,81.358,6400000.0
2006-12-19 04:48:00,81.36,81.365,81.35,81.35,12800000.0
2006-12-19 04:49:00,81.346,81.366,81.346,81.366,11200000.0
2006-12-19 04:50:00,81.374,81.374,81.361,81.361,11200000.0
2006-12-19 04:53:00,81.368,81.38,81.368,81.38,9600000.0
2006-12-19 04:54:00,81.372,81.377,81.369,81.37,12800000.0
2006-12-19 04:55:00,81.367,81.371,81.36,81.371,11200000.0
2006-12-19 04:57:00,81.376,81.386,81.367,81.386,11200000.0
2006-12-19 04:58:00,81.388,81.399,81.384,81.384,8000000.0
2006-12-19 04:59:00,81.392,81.392,81.382,81.392,12800000.0
2006-12-19 05:00:00,81.38,81.387,81.372,81.372,11200000.0
2006-12-19 05:01:00,81.385,81.397,81.38,81.397,14400000.0
2006-12-19 05:02:00,81.401,81.401,81.389,81.39,14400000.0
2006-12-19 05:03:00,81.385,81.386,81.366,81.376,12200000.0
2006-12-19 05:04:00,81.378,81.378,81.367,81.374,8000000.0
2006-12-19 05:05:00,81.366,81.387,81.366,81.387,11200000.0
2006-12-19 05:06:00,81.387,81.392,81.378,81.391,11200000.0
2006-12-19 05:07:00,81.372,81.393,81.372,81.386,14400000.0
2006-12-19 05:08:00,81.38,81.38,81.358,81.371,11200000.0
2006-12-19 05:10:00,81.387,81.391,81.366,81.387,12800000.0
2006-12-19 05:11:00,81.391,81.391,81.373,81.377,12800000.0
2006-12-19 05:12:00,81.391,81.398,81.389,81.394,12800000.0
2006-12-19 05:13:00,81.39,81.391,81.376,81.382,12200000.0
2006-12-19 05:14:00,81.39,81.39,81.386,81.386,13800000.0
2006-12-19 05:15:00,81.389,81.39,81.368,81.381,16000000.0
2006-12-19 05:17:00,81.384,81.387,81.379,81.387,11200000.0
2006-12-19 05:19:00,81.389,81.395,81.384,81.384,16000000.0
2006-12-19 05:24:00,81.385,81.387,81.375,81.375,11200000.0
2006-12-19 05:26:00,81.386,81.419,81.386,81.419,12800000.0
2006-12-19 05:27:00,81.422,81.423,81.413,81.42,12800000.0
2006-12-19 05:28:00,81.417,81.422,81.409,81.418,11200000.0
2006-12-19 05:29:00,81.426,81.44,81.426,81.437,11200000.0
2006-12-19 05:30:00,81.447,81.447,81.414,81.42,16000000.0
2006-12-19 05:31:00,81.421,81.431,81.421,81.427,17600000.0
2006-12-19 05:32:00,81.419,81.432,81.417,81.432,12200000.0
2006-12-19 05:33:00,81.438,81.443,81.435,81.435,9600000.0
2006-12-19 05:34:00,81.443,81.461,81.443,81.448,16000000.0
2006-12-19 05:36:00,81.46,81.472,81.456,81.456,16000000.0
2006-12-19 05:37:00,81.455,81.468,81.455,81.468,11200000.0
2006-12-19 05:38:00,81.47,81.486,81.461,81.486,16000000.0
2006-12-19 05:39:00,81.485,81.485,81.469,81.469,11200000.0
2006-12-19 05:42:00,81.455,81.466,81.455,81.455,11200000.0
2006-12-19 05:43:00,81.457,81.457,81.447,81.447,11200000.0
2006-12-19 05:46:00,81.459,81.465,81.452,81.461,17600000.0
2006-12-19 05:47:00,81.458,81.467,81.458,81.467,14400000.0
2006-12-19 05:48:00,81.471,81.472,81.456,81.465,9600000.0
2006-12-19 05:49:00,81.468,81.469,81.461,81.461,17600000.0
2006-12-19 05:50:00,81.465,81.472,81.45,81.45,10600000.0
2006-12-19 05:51:00,81.459,81.466,81.453,81.463,11200000.0
2006-12-19 05:52:00,81.459,81.459,81.434,81.434,12800000.0
2006-12-19 05:53:00,81.428,81.45,81.428,81.45,18000000.0
2006-12-19 05:54:00,81.452,81.462,81.452,81.459,9600000.0
2006-12-19 05:55:00,81.395,81.462,81.395,81.462,11200000.0
2006-12-19 05:56:00,81.45,81.459,81.436,81.436,12800000.0
2006-12-19 05:57:00,81.42,81.421,81.415,81.421,12800000.0
2006-12-19 05:58:00,81.423,81.428,81.339,81.417,12800000.0
2006-12-19 05:59:00,81.423,81.423,81.407,81.415,12800000.0
2006-12-19 06:00:00,81.425,81.425,81.414,81.416,8000000.0
2006-12-19 06:01:00,81.419,81.419,81.398,81.398,11200000.0
2006-12-19 06:02:00,81.401,81.421,81.401,81.41,12800000.0
2006-12-19 06:03:00,81.422,81.422,81.409,81.412,10600000.0
2006-12-19 06:04:00,81.411,81.414,81.401,81.413,16000000.0
2006-12-19 06:05:00,81.415,81.423,81.41,81.422,14400000.0
2006-12-19 06:06:00,81.428,81.436,81.428,81.431,12800000.0
2006-12-19 06:07:00,81.43,81.434,81.428,81.429,11200000.0
2006-12-19 06:08:00,81.425,81.431,81.425,81.431,11200000.0
2006-12-19 06:10:00,81.417,81.428,81.332,81.419,11200000.0
2006-12-19 06:11:00,81.426,81.427,81.412,81.418,17600000.0
2006-12-19 06:12:00,81.407,81.407,81.397,81.399,11200000.0
2006-12-19 06:13:00,81.4,81.4,81.373,81.394,12800000.0
2006-12-19 06:15:00,81.395,81.395,81.389,81.39,8000000.0
2006-12-19 06:16:00,81.393,81.398,81.391,81.391,7400000.0
2006-12-19 06:17:00,81.392,81.392,81.382,81.383,12800000.0
2006-12-19 06:18:00,81.38,81.383,81.377,81.38,12800000.0
2006-12-19 06:19:00,81.385,81.403,81.385,81.387,12800000.0
2006-12-19 06:20:00,81.396,81.411,81.396,81.399,16000000.0
2006-12-19 06:21:00,81.408,81.426,81.408,81.419,12800000.0
2006-12-19 06:22:00,81.426,81.432,81.426,81.429,12800000.0
2006-12-19 06:24:00,81.428,81.429,81.424,81.429,8000000.0
2006-12-19 06:25:00,81.425,81.432,81.405,81.432,12800000.0
2006-12-19 06:26:00,81.433,81.433,81.42,81.425,12800000.0
2006-12-19 06:27:00,81.436,81.443,81.424,81.443,14400000.0
2006-12-19 06:29:00,81.42,81.422,81.412,81.412,11200000.0
2006-12-19 06:30:00,81.396,81.41,81.396,81.41,14400000.0
2006-12-19 06:31:00,81.412,81.419,81.407,81.419,14400000.0
2006-12-19 06:32:00,81.409,81.417,81.401,81.415,12800000.0
2006-12-19 06:34:00,81.396,81.418,81.396,81.418,12800000.0
2006-12-19 06:35:00,81.42,81.426,81.415,81.421,12800000.0
2006-12-19 06:36:00,81.42,81.42,81.405,81.405,14800000.0
2006-12-19 06:37:00,81.408,81.408,81.385,81.385,12800000.0
2006-12-19 06:38:00,81.38,81.383,81.369,81.383,16000000.0
2006-12-19 06:39:00,81.377,81.378,81.36,81.37,11200000.0
2006-12-19 06:40:00,81.369,81.374,81.362,81.374,9600000.0
2006-12-19 06:41:00,81.367,81.379,81.367,81.377,12800000.0
2006-12-19 06:42:00,81.381,81.386,81.379,81.38,9600000.0
2006-12-19 06:44:00,81.385,81.386,81.37,81.386,17600000.0
2006-12-19 06:45:00,81.394,81.394,81.382,81.386,17600000.0
2006-12-19 06:46:00,81.39,81.39,81.377,81.379,12800000.0
2006-12-19 06:47:00,81.386,81.386,81.379,81.384,12800000.0
2006-12-19 06:48:00,81.386,81.39,81.381,81.382,17600000.0
2006-12-19 06:49:00,81.377,81.389,81.373,81.389,17600000.0
2006-12-19 06:51:00,81.387,81.399,81.387,81.397,12800000.0
2006-12-19 06:52:00,81.395,81.395,81.37,81.37,12800000.0
2006-12-19 06:53:00,81.367,81.385,81.366,81.385,17600000.0
2006-12-19 06:54:00,81.39,81.393,81.387,81.393,14400000.0
2006-12-19 06:55:00,81.385,81.392,81.385,81.391,9600000.0
2006-12-19 06:56:00,81.379,81.389,81.373,81.389,11200000.0
2006-12-19 06:57:00,81.395,81.401,81.39,81.401,14400000.0
2006-12-19 06:58:00,81.402,81.407,81.4,81.4,12800000.0
2006-12-19 06:59:00,81.393,81.407,81.387,81.407,12800000.0
2006-12-19 07:00:00,81.399,81.399,81.387,81.391,15400000.0
2006-12-19 07:01:00,81.386,81.394,81.381,81.394,17600000.0
2006-12-19 07:02:00,81.397,81.405,81.392,81.392,12800000.0
2006-12-19 07:03:00,81.374,81.397,81.374,81.397,12800000.0
2006-12-19 07:04:00,81.394,81.409,81.394,81.409,12800000.0
2006-12-19 07:05:00,81.392,81.392,81.37,81.381,11200000.0
2006-12-19 07:06:00,81.387,81.399,81.387,81.393,12800000.0
2006-12-19 07:07:00,81.394,81.4,81.393,81.393,11200000.0
2006-12-19 07:10:00,81.388,81.39,81.379,81.383,12800000.0
2006-12-19 07:12:00,81.366,81.383,81.366,81.383,11200000.0
2006-12-19 07:13:00,81.377,81.377,81.37,81.37,12800000.0
2006-12-19 07:15:00,81.37,81.39,81.37,81.39,11200000.0
2006-12-19 07:16:00,81.4,81.42,81.4,81.413,11200000.0
2006-12-19 07:17:00,81.417,81.417,81.383,81.383,12200000.0
2006-12-19 07:19:00,81.387,81.387,81.372,81.375,12800000.0
2006-12-19 07:20:00,81.382,81.383,81.375,81.375,12800000.0
2006-12-19 07:23:00,81.379,81.384,81.378,81.384,11600000.0
2006-12-19 07:24:00,81.386,81.393,81.381,81.381,14400000.0
2006-12-19 07:29:00,81.381,81.381,81.367,81.368,11200000.0
2006-12-19 07:30:00,81.367,81.381,81.367,81.381,11200000.0
2006-12-19 07:34:00,81.396,81.396,81.386,81.386,12800000.0
2006-12-19 07:36:00,81.364,81.385,81.364,81.385,11200000.0
2006-12-19 07:37:00,81.391,81.392,81.386,81.389,11200000.0
2006-12-19 07:38:00,81.395,81.399,81.389,81.399,12800000.0
2006-12-19 07:39:00,81.395,81.395,81.382,81.393,11200000.0
2006-12-19 07:40:00,81.385,81.397,81.382,81.383,11200000.0
2006-12-19 07:42:00,81.386,81.389,81.383,81.384,12200000.0
2006-12-19 07:43:00,81.382,81.39,81.382,81.385,12800000.0
2006-12-19 07:44:00,81.401,81.407,81.399,81.403,11200000.0
2006-12-19 07:45:00,81.396,81.404,81.395,81.398,11200000.0
2006-12-19 07:46:00,81.406,81.416,81.401,81.413,11200000.0
2006-12-19 07:47:00,81.41,81.414,81.4,81.411,14400000.0
2006-12-19 07:48:00,81.411,81.411,81.396,81.396,14400000.0
2006-12-19 07:49:00,81.397,81.411,81.397,81.408,17600000.0
2006-12-19 07:50:00,81.408,81.414,81.4,81.4,8000000.0
2006-12-19 07:51:00,81.403,81.412,81.394,81.412,12800000.0
2006-12-19 07:52:00,81.405,81.406,81.395,81.395,17600000.0
2006-12-19 07:53:00,81.4,81.41,81.4,81.41,12800000.0
2006-12-19 07:54:00,81.415,81.415,81.406,81.406,11200000.0
2006-12-19 07:55:00,81.404,81.412,81.39,81.412,12800000.0
2006-12-19 07:56:00,81.42,81.421,81.411,81.417,16000000.0
2006-12-19 07:57:00,81.401,81.418,81.401,81.418,11200000.0
2006-12-19 07:58:00,81.423,81.423,81.413,81.417,11200000.0
2006-12-19 07:59:00,81.418,81.42,81.412,81.412,12800000.0
2006-12-19 08:00:00,81.402,81.402,81.395,81.395,8000000.0
2006-12-19 08:01:00,81.393,81.397,81.391,81.396,8000000.0
2006-12-19 08:02:00,81.397,81.397,81.372,81.386,8000000.0
2006-12-19 08:03:00,81.397,81.397,81.382,81.394,10000000.0
2006-12-19 08:04:00,81.397,81.399,81.387,81.39,17600000.0
2006-12-19 08:05:00,81.372,81.378,81.37,81.373,14400000.0
2006-12-19 08:06:00,81.375,81.399,81.375,81.399,4800000.0
2006-12-19 08:07:00,81.423,81.423,81.41,81.418,11200000.0
2006-12-19 08:08:00,81.403,81.431,81.403,81.431,17600000.0
2006-12-19 08:09:00,81.44,81.463,81.439,81.456,12800000.0
2006-12-19 08:11:00,81.461,81.461,81.447,81.455,11200000.0
2006-12-19 08:12:00,81.459,81.499,81.459,81.483,16000000.0
2006-12-19 08:13:00,81.485,81.485,81.473,81.473,11200000.0
2006-12-19 08:14:00,81.475,81.475,81.457,81.457,12800000.0
2006-12-19 08:15:00,81.484,81.491,81.469,81.469,16000000.0
2006-12-19 08:16:00,81.467,81.467,81.452,81.467,11200000.0
2006-12-19 08:17:00,81.505,81.505,81.492,81.496,12800000.0
2006-12-19 08:19:00,81.482,81.492,81.475,81.48,14400000.0
2006-12-19 08:20:00,81.484,81.486,81.469,81.475,16000000.0
2006-12-19 08:21:00,81.481,81.481,81.453,81.459,17600000.0
2006-12-19 08:22:00,81.471,81.471,81.462,81.463,11200000.0
2006-12-19 08:23:00,81.465,81.472,81.461,81.461,11200000.0
2006-12-19 08:24:00,81.465,81.479,81.465,81.479,9600000.0
2006-12-19 08:25:00,81.477,81.487,81.477,81.479,12800000.0
2006-12-19 08:26:00,81.471,81.471,81.373,81.461,8000000.0
2006-12-19 08:27:00,81.45,81.504,81.45,81.504,12800000.0
2006-12-19 08:28:00,81.514,81.514,81.492,81.511,11200000.0
2006-12-19 08:29:00,81.508,81.508,81.491,81.501,14400000.0
2006-12-19 08:30:00,81.499,81.507,81.499,81.499,11200000.0
2006-12-19 08:32:00,81.502,81.515,81.5,81.515,11200000.0
2006-12-19 08:33:00,81.525,81.525,81.496,81.496,11200000.0
2006-12-19 08:34:00,81.505,81.505,81.487,81.487,9600000.0
2006-12-19 08:35:00,81.491,81.504,81.49,81.497,17600000.0
2006-12-19 08:37:00,81.499,81.499,81.484,81.491,11200000.0
2006-12-19 08:38:00,81.488,81.497,81.488,81.497,11200000.0
2006-12-19 08:39:00,81.483,81.499,81.483,81.488,16000000.0
2006-12-19 08:40:00,81.501,81.51,81.5,81.506,16000000.0
2006-12-19 08:41:00,81.508,81.513,81.503,81.503,17600000.0
2006-12-19 08:42:00,81.499,81.506,81.497,81.502,12800000.0
2006-12-19 08:43:00,81.499,81.505,81.488,81.493,12800000.0
2006-12-19 08:44:00,81.484,81.484,81.476,81.476,12800000.0
2006-12-19 08:47:00,81.487,81.496,81.478,81.494,11200000.0
2006-12-19 08:48:00,81.502,81.505,81.49,81.49,12800000.0
2006-12-19 08:49:00,81.497,81.508,81.497,81.508,17600000.0
2006-12-19 08:51:00,81.501,81.514,81.498,81.514,17600000.0
2006-12-19 08:52:00,81.558,81.659,81.558,81.659,11200000.0
2006-12-19 08:53:00,81.635,81.635,81.566,81.566,16000000.0
2006-12-19 08:54:00,81.537,81.57,81.537,81.561,16000000.0
2006-12-19 08:55:00,81.557,81.557,81.539,81.542,16000000.0
2006-12-19 08:56:00,81.564,81.581,81.562,81.581,10600000.0
2006-12-19 08:57:00,81.566,81.576,81.566,81.574,11200000.0
2006-12-19 08:59:00,81.576,81.583,81.576,81.58,12800000.0
2006-12-19 09:00:00,81.579,81.579,81.556,81.556,17600000.0
2006-12-19 09:01:00,81.552,81.552,81.535,81.535,11200000.0
2006-12-19 09:02:00,81.524,81.533,81.52,81.52,11200000.0
2006-12-19 09:03:00,81.52,81.52,81.487,81.505,16000000.0
2006-12-19 09:04:00,81.507,81.521,81.507,81.521,11200000.0
2006-12-19 09:05:00,81.521,81.539,81.521,81.537,11200000.0
2006-12-19 09:06:00,81.533,81.539,81.521,81.533,12800000.0
2006-12-19 09:07:00,81.521,81.521,81.509,81.516,12800000.0
2006-12-19 09:08:00,81.517,81.517,81.504,81.509,12800000.0
2006-12-19 09:09:00,81.499,81.515,81.499,81.509,17600000.0
2006-12-19 09:10:00,81.506,81.513,81.503,81.513,12800000.0
2006-12-19 09:11:00,81.514,81.514,81.499,81.503,12800000.0
2006-12-19 09:13:00,81.494,81.495,81.485,81.485,11200000.0
2006-12-19 09:14:00,81.482,81.489,81.478,81.484,11200000.0
2006-12-19 09:15:00,81.489,81.5,81.489,81.5,11200000.0
2006-12-19 09:16:00,81.522,81.559,81.522,81.556,13200000.0
2006-12-19 09:17:00,81.559,81.559,81.539,81.539,11200000.0
2006-12-19 09:18:00,81.527,81.563,81.527,81.563,14400000.0
2006-12-19 09:19:00,81.574,81.575,81.563,81.563,12800000.0
2006-12-19 09:20:00,81.575,81.612,81.575,81.611,16000000.0
2006-12-19 09:21:00,81.624,81.624,81.615,81.618,11200000.0
2006-12-19 09:22:00,81.621,81.631,81.618,81.631,17600000.0
2006-12-19 09:23:00,81.622,81.628,81.622,81.626,12800000.0
2006-12-19 09:24:00,81.554,81.658,81.554,81.634,11200000.0
2006-12-19 09:25:00,81.607,81.611,81.602,81.602,12800000.0
2006-12-19 09:26:00,81.589,81.589,81.567,81.581,11200000.0
2006-12-19 09:27:00,81.572,81.589,81.572,81.589,11200000.0
2006-12-19 09:28:00,81.581,81.604,81.581,81.604,12800000.0
2006-12-19 09:29:00,81.612,81.612,81.596,81.596,11200000.0
2006-12-19 09:30:00,81.571,81.571,81.554,81.554,13200000.0
2006-12-19 09:31:00,81.571,81.584,81.571,81.579,12800000.0
2006-12-19 09:32:00,81.59,81.59,81.565,81.565,14800000.0
2006-12-19 09:33:00,81.579,81.608,81.579,81.608,12800000.0
2006-12-19 09:34:00,81.6,81.6,81.575,81.575,11200000.0
2006-12-19 09:35:00,81.575,81.589,81.571,81.589,12800000.0
2006-12-19 09:36:00,81.606,81.638,81.606,81.638,9600000.0
2006-12-19 09:37:00,81.627,81.627,81.544,81.604,16000000.0
2006-12-19 09:38:00,81.627,81.627,81.584,81.584,11200000.0
2006-12-19 09:39:00,81.595,81.619,81.595,81.619,12800000.0
2006-12-19 09:40:00,81.628,81.647,81.62,81.634,14400000.0
2006-12-19 09:41:00,81.632,81.633,81.628,81.629,11200000.0
2006-12-19 09:42:00,81.609,81.623,81.609,81.621,16000000.0
2006-12-19 09:43:00,81.632,81.632,81.618,81.618,12800000.0
2006-12-19 09:44:00,81.63,81.64,81.621,81.633,12800000.0
2006-12-19 09:45:00,81.664,81.664,81.653,81.663,12800000.0
2006-12-19 09:46:00,81.65,81.655,81.646,81.654,11200000.0
2006-12-19 09:47:00,81.658,81.658,81.645,81.654,12800000.0
2006-12-19 09:49:00,81.644,81.644,81.636,81.639,12800000.0
2006-12-19 09:50:00,81.641,81.641,81.629,81.636,16000000.0
2006-12-19 09:51:00,81.635,81.645,81.635,81.645,16000000.0
2006-12-19 09:52:00,81.665,81.701,81.665,81.701,14400000.0
2006-12-19 09:53:00,81.693,81.726,81.693,81.726,12800000.0
2006-12-19 09:54:00,81.738,81.739,81.716,81.722,17600000.0
2006-12-19 09:55:00,81.719,81.72,81.713,81.716,11200000.0
2006-12-19 09:56:00,81.733,81.747,81.729,81.747,14400000.0
2006-12-19 09:57:00,81.756,81.774,81.744,81.774,18000000.0
2006-12-19 09:58:00,81.79,81.796,81.688,81.791,17600000.0
2006-12-19 09:59:00,81.787,81.787,81.777,81.777,17600000.0
2006-12-19 10:00:00,81.786,81.791,81.78,81.781,11200000.0
2006-12-19 10:01:00,81.789,81.799,81.783,81.797,12800000.0
2006-12-19 10:02:00,81.804,81.804,81.788,81.788,16000000.0
2006-12-19 10:03:00,81.778,81.783,81.77,81.78,11200000.0
2006-12-19 10:04:00,81.792,81.8,81.792,81.793,8000000.0
2006-12-19 10:05:00,81.785,81.785,81.757,81.757,14400000.0
2006-12-19 10:06:00,81.769,81.777,81.756,81.762,16000000.0
2006-12-19 10:07:00,81.759,81.765,81.749,81.759,12800000.0
2006-12-19 10:08:00,81.762,81.764,81.758,81.761,11200000.0
2006-12-19 10:09:00,81.76,81.76,81.734,81.735,12800000.0
2006-12-19 10:10:00,81.742,81.789,81.739,81.789,17600000.0
2006-12-19 10:11:00,81.781,81.791,81.762,81.762,11200000.0
2006-12-19 10:12:00,81.758,81.765,81.744,81.744,12800000.0
2006-12-19 10:13:00,81.707,81.734,81.707,81.725,12800000.0
2006-12-19 10:14:00,81.709,81.714,81.705,81.705,11200000.0
2006-12-19 10:15:00,81.705,81.719,81.705,81.719,12800000.0
2006-12-19 10:16:00,81.736,81.742,81.725,81.725,11600000.0
2006-12-19 10:17:00,81.725,81.765,81.725,81.763,11200000.0
2006-12-19 10:18:00,81.767,81.773,81.752,81.768,11200000.0
2006-12-19 10:19:00,81.749,81.749,81.73,81.735,11200000.0
2006-12-19 10:20:00,81.739,81.739,81.719,81.719,17600000.0
2006-12-19 10:21:00,81.707,81.735,81.707,81.73,16000000.0
2006-12-19 10:22:00,81.736,81.743,81.729,81.736,11200000.0
2006-12-19 10:23:00,81.742,81.742,81.713,81.724,11200000.0
2006-12-19 10:24:00,81.739,81.745,81.738,81.738,12800000.0
2006-12-19 10:25:00,81.736,81.736,81.717,81.736,11200000.0
2006-12-19 10:26:00,81.717,81.717,81.701,81.702,12800000.0
2006-12-19 10:27:00,81.735,81.754,81.735,81.754,11200000.0
2006-12-19 10:28:00,81.75,81.789,81.75,81.789,12800000.0
2006-12-19 10:29:00,81.795,81.801,81.79,81.79,11200000.0
2006-12-19 10:30:00,81.793,81.81,81.791,81.81,8000000.0
2006-12-19 10:31:00,81.801,81.801,81.777,81.779,12800000.0
2006-12-19 10:32:00,81.774,81.786,81.774,81.783,17600000.0
2006-12-19 10:33:00,81.78,81.787,81.777,81.787,11200000.0
2006-12-19 10:34:00,81.798,81.824,81.795,81.824,11200000.0
2006-12-19 10:35:00,81.814,81.814,81.801,81.802,11200000.0
2006-12-19 10:36:00,81.784,81.82,81.784,81.82,11200000.0
2006-12-19 10:37:00,81.827,81.831,81.733,81.819,11200000.0
2006-12-19 10:38:00,81.818,81.831,81.807,81.819,12800000.0
2006-12-19 10:39:00,81.813,81.819,81.81,81.814,11200000.0
2006-12-19 10:40:00,81.802,81.802,81.776,81.779,16000000.0
2006-12-19 10:41:00,81.793,81.795,81.779,81.779,12800000.0
2006-12-19 10:42:00,81.784,81.807,81.784,81.807,11200000.0
2006-12-19 10:43:00,81.823,81.839,81.822,81.839,10600000.0
2006-12-19 10:44:00,81.827,81.827,81.82,81.827,12800000.0
2006-12-19 10:45:00,81.856,81.868,81.856,81.861,12800000.0
2006-12-19 10:46:00,81.875,81.883,81.872,81.878,12200000.0
2006-12-19 10:47:00,81.882,81.885,81.853,81.885,12800000.0
2006-12-19 10:48:00,81.873,81.873,81.86,81.873,12800000.0
2006-12-19 10:49:00,81.868,81.878,81.868,81.878,11200000.0
2006-12-19 10:50:00,81.865,81.865,81.832,81.832,16000000.0
2006-12-19 10:51:00,81.851,81.861,81.851,81.855,17600000.0
2006-12-19 10:52:00,81.851,81.862,81.851,81.862,11200000.0
2006-12-19 10:53:00,81.84,81.84,81.81,81.816,11200000.0
2006-12-19 10:54:00,81.842,81.856,81.827,81.856,17600000.0
2006-12-19 10:55:00,81.865,81.873,81.856,81.867,11200000.0
2006-12-19 10:56:00,81.855,81.855,81.806,81.806,17600000.0
2006-12-19 10:57:00,81.804,81.815,81.804,81.814,16000000.0
2006-12-19 10:58:00,81.796,81.833,81.741,81.83,12200000.0
2006-12-19 10:59:00,81.819,81.828,81.818,81.818,11200000.0
2006-12-19 11:00:00,81.817,81.821,81.795,81.817,12800000.0
2006-12-19 11:01:00,81.805,81.805,81.778,81.779,12800000.0
2006-12-19 11:02:00,81.801,81.823,81.801,81.816,16000000.0
2006-12-19 11:03:00,81.831,81.833,81.815,81.821,12800000.0
2006-12-19 11:04:00,81.828,81.838,81.822,81.835,14400000.0
2006-12-19 11:05:00,81.839,81.85,81.827,81.85,17600000.0
2006-12-19 11:06:00,81.853,81.853,81.841,81.85,17600000.0
2006-12-19 11:07:00,81.858,81.874,81.841,81.874,17600000.0
2006-12-19 11:08:00,81.803,81.877,81.803,81.857,11200000.0
2006-12-19 11:09:00,81.835,81.858,81.835,81.858,17600000.0
2006-12-19 11:10:00,81.857,81.857,81.84,81.846,12800000.0
2006-12-19 11:11:00,81.843,81.854,81.841,81.85,11200000.0
2006-12-19 11:12:00,81.847,81.852,81.833,81.834,17600000.0
2006-12-19 11:13:00,81.84,81.841,81.822,81.835,13800000.0
2006-12-19 11:14:00,81.832,81.832,81.819,81.823,11200000.0
2006-12-19 11:15:00,81.822,81.822,81.811,81.822,11200000.0
2006-12-19 11:16:00,81.83,81.833,81.825,81.826,12800000.0
2006-12-19 11:17:00,81.817,81.821,81.803,81.821,11200000.0
2006-12-19 11:18:00,81.826,81.84,81.824,81.824,12800000.0
2006-12-19 11:19:00,81.801,81.812,81.801,81.812,17600000.0
2006-12-19 11:20:00,81.825,81.834,81.82,81.83,12800000.0
2006-12-19 11:21:00,81.836,81.836,81.809,81.822,14400000.0
2006-12-19 11:22:00,81.846,81.846,81.803,81.809,12800000.0
2006-12-19 11:23:00,81.822,81.83,81.82,81.82,11200000.0
2006-12-19 11:24:00,81.826,81.839,81.821,81.839,12800000.0
2006-12-19 11:25:00,81.816,81.82,81.804,81.811,17600000.0
2006-12-19 11:26:00,81.802,81.802,81.782,81.793,14400000.0
2006-12-19 11:27:00,81.801,81.801,81.786,81.786,11200000.0
2006-12-19 11:28:00,81.795,81.801,81.795,81.801,14400000.0
2006-12-19 11:29:00,81.802,81.81,81.798,81.805,14400000.0
2006-12-19 11:30:00,81.799,81.805,81.78,81.78,14400000.0
2006-12-19 11:31:00,81.762,81.763,81.756,81.76,11200000.0
2006-12-19 11:32:00,81.762,81.767,81.749,81.749,17600000.0
2006-12-19 11:33:00,81.758,81.766,81.748,81.748,12800000.0
2006-12-19 11:34:00,81.742,81.754,81.742,81.743,12800000.0
2006-12-19 11:35:00,81.734,81.734,81.715,81.715,11200000.0
2006-12-19 11:36:00,81.73,81.737,81.73,81.732,12800000.0
2006-12-19 11:37:00,81.734,81.74,81.73,81.73,11200000.0
2006-12-19 11:38:00,81.729,81.736,81.729,81.734,11200000.0
2006-12-19 11:39:00,81.739,81.745,81.729,81.74,11200000.0
2006-12-19 11:40:00,81.733,81.742,81.733,81.742,11200000.0
2006-12-19 11:41:00,81.735,81.742,81.726,81.739,16000000.0
2006-12-19 11:42:00,81.74,81.742,81.72,81.728,17600000.0
2006-12-19 11:43:00,81.721,81.732,81.709,81.732,11200000.0
2006-12-19 11:44:00,81.738,81.748,81.738,81.748,11200000.0
2006-12-19 11:46:00,81.774,81.774,81.762,81.769,10600000.0
2006-12-19 11:48:00,81.778,81.778,81.755,81.772,11200000.0
2006-12-19 11:49:00,81.763,81.773,81.753,81.753,12800000.0
2006-12-19 11:50:00,81.753,81.758,81.75,81.758,12200000.0
2006-12-19 11:51:00,81.762,81.762,81.749,81.75,11200000.0
2006-12-19 11:53:00,81.75,81.752,81.736,81.751,16000000.0
2006-12-19 11:54:00,81.752,81.752,81.734,81.745,14400000.0
2006-12-19 11:55:00,81.758,81.765,81.697,81.757,11200000.0
2006-12-19 11:56:00,81.745,81.753,81.745,81.753,12800000.0
2006-12-19 11:57:00,81.756,81.756,81.74,81.74,12800000.0
2006-12-19 11:58:00,81.749,81.749,81.737,81.737,11200000.0
2006-12-19 11:59:00,81.736,81.75,81.734,81.745,11200000.0
2006-12-19 12:01:00,81.748,81.748,81.74,81.74,11200000.0
2006-12-19 12:04:00,81.738,81.738,81.722,81.737,17600000.0
2006-12-19 12:05:00,81.759,81.772,81.759,81.772,17600000.0
2006-12-19 12:06:00,81.776,81.776,81.753,81.753,12800000.0
2006-12-19 12:07:00,81.764,81.77,81.762,81.763,11200000.0
2006-12-19 12:08:00,81.755,81.758,81.748,81.758,11200000.0
2006-12-19 12:09:00,81.758,81.768,81.755,81.763,14400000.0
2006-12-19 12:10:00,81.773,81.782,81.766,81.766,11200000.0
2006-12-19 12:11:00,81.769,81.781,81.769,81.771,12800000.0
2006-12-19 12:12:00,81.762,81.77,81.76,81.76,11200000.0
2006-12-19 12:13:00,81.744,81.744,81.731,81.735,11200000.0
2006-12-19 12:15:00,81.727,81.727,81.717,81.717,12800000.0
2006-12-19 12:16:00,81.703,81.717,81.703,81.703,12800000.0
2006-12-19 12:17:00,81.703,81.711,81.646,81.711,17600000.0
2006-12-19 12:18:00,81.711,81.737,81.711,81.735,16000000.0
2006-12-19 12:19:00,81.738,81.741,81.716,81.741,12800000.0
2006-12-19 12:20:00,81.739,81.739,81.699,81.702,14400000.0
2006-12-19 12:21:00,81.702,81.709,81.687,81.689,10600000.0
2006-12-19 12:22:00,81.682,81.694,81.681,81.686,16000000.0
2006-12-19 12:23:00,81.69,81.714,81.69,81.695,14400000.0
2006-12-19 12:24:00,81.687,81.705,81.687,81.7,12800000.0
2006-12-19 12:25:00,81.693,81.703,81.693,81.703,11200000.0
2006-12-19 12:26:00,81.69,81.692,81.685,81.685,11200000.0
2006-12-19 12:27:00,81.697,81.704,81.693,81.695,11200000.0
2006-12-19 12:28:00,81.695,81.706,81.692,81.696,12800000.0
2006-12-19 12:29:00,81.691,81.7,81.688,81.7,17600000.0
2006-12-19 12:30:00,81.696,81.712,81.696,81.712,17600000.0
2006-12-19 12:31:00,81.702,81.712,81.697,81.712,12800000.0
2006-12-19 12:32:00,81.715,81.727,81.715,81.724,12800000.0
2006-12-19 12:33:00,81.735,81.735,81.714,81.719,14400000.0
2006-12-19 12:34:00,81.716,81.716,81.694,81.694,12800000.0
2006-12-19 12:35:00,81.694,81.695,81.689,81.691,11200000.0
2006-12-19 12:36:00,81.705,81.717,81.705,81.717,11200000.0
2006-12-19 12:37:00,81.709,81.712,81.702,81.71,11200000.0
2006-12-19 12:39:00,81.726,81.751,81.726,81.747,16000000.0
2006-12-19 12:40:00,81.749,81.76,81.729,81.76,16000000.0
2006-12-19 12:42:00,81.753,81.756,81.735,81.736,14400000.0
2006-12-19 12:43:00,81.76,81.76,81.748,81.755,12800000.0
2006-12-19 12:45:00,81.765,81.783,81.763,81.783,16000000.0
2006-12-19 12:46:00,81.79,81.806,81.79,81.794,12800000.0
2006-12-19 12:47:00,81.791,81.801,81.778,81.801,12800000.0
2006-12-19 12:48:00,81.803,81.814,81.796,81.814,12800000.0
2006-12-19 12:49:00,81.812,81.812,81.785,81.797,16000000.0
2006-12-19 12:50:00,81.781,81.788,81.776,81.78,14400000.0
2006-12-19 12:51:00,81.785,81.785,81.771,81.771,11200000.0
2006-12-19 12:52:00,81.78,81.783,81.774,81.777,11200000.0
2006-12-19 12:54:00,81.778,81.778,81.763,81.763,12800000.0
2006-12-19 12:55:00,81.782,81.794,81.782,81.791,16000000.0
2006-12-19 12:56:00,81.799,81.799,81.793,81.793,11200000.0
2006-12-19 12:57:00,81.792,81.807,81.792,81.805,11200000.0
2006-12-19 12:58:00,81.792,81.794,81.781,81.783,17600000.0
2006-12-19 12:59:00,81.78,81.797,81.78,81.79,16000000.0
2006-12-19 13:00:00,81.797,81.81,81.792,81.81,12800000.0
2006-12-19 13:02:00,81.807,81.807,81.792,81.792,12800000.0
2006-12-19 13:03:00,81.79,81.79,81.768,81.781,16000000.0
2006-12-19 13:04:00,81.795,81.807,81.795,81.807,11200000.0
2006-12-19 13:05:00,81.802,81.804,81.794,81.802,13200000.0
2006-12-19 13:06:00,81.795,81.813,81.795,81.807,11200000.0
2006-12-19 13:07:00,81.806,81.813,81.804,81.804,14400000.0
2006-12-19 13:08:00,81.797,81.798,81.789,81.789,17600000.0
2006-12-19 13:09:00,81.791,81.799,81.787,81.799,12200000.0
2006-12-19 13:10:00,81.803,81.803,81.772,81.788,16000000.0
2006-12-19 13:11:00,81.796,81.805,81.796,81.805,10600000.0
2006-12-19 13:12:00,81.795,81.795,81.784,81.784,12800000.0
2006-12-19 13:13:00,81.784,81.798,81.784,81.798,17600000.0
2006-12-19 13:14:00,81.801,81.801,81.784,81.784,12800000.0
2006-12-19 13:15:00,81.819,81.819,81.806,81.813,12800000.0
2006-12-19 13:16:00,81.816,81.824,81.813,81.817,17600000.0
2006-12-19 13:18:00,81.804,81.817,81.796,81.817,11200000.0
2006-12-19 13:19:00,81.818,81.818,81.808,81.809,16000000.0
2006-12-19 13:20:00,81.81,81.81,81.797,81.798,9600000.0
2006-12-19 13:21:00,81.792,81.795,81.785,81.788,11200000.0
2006-12-19 13:22:00,81.776,81.793,81.776,81.792,13800000.0
2006-12-19 13:23:00,81.788,81.794,81.784,81.786,12200000.0
2006-12-19 13:24:00,81.792,81.801,81.742,81.796,8000000.0
2006-12-19 13:25:00,81.791,81.8,81.784,81.784,17600000.0
2006-12-19 13:26:00,81.776,81.776,81.757,81.762,17600000.0
2006-12-19 13:27:00,81.757,81.771,81.751,81.771,12800000.0
2006-12-19 13:28:00,81.779,81.798,81.688,81.798,16000000.0
2006-12-19 13:29:00,81.823,81.823,81.789,81.789,11200000.0
2006-12-19 13:30:00,81.792,81.792,81.787,81.787,12800000.0
2006-12-19 13:31:00,81.783,81.788,81.783,81.785,11200000.0
2006-12-19 13:32:00,81.784,81.793,81.784,81.793,11200000.0
2006-12-19 13:33:00,81.789,81.791,81.753,81.753,19200000.0
2006-12-19 13:34:00,81.762,81.766,81.757,81.762,14400000.0
2006-12-19 13:35:00,81.77,81.772,81.761,81.762,36800000.0
2006-12-19 13:37:00,81.757,81.774,81.757,81.774,14400000.0
2006-12-19 13:38:00,81.79,81.8,81.787,81.791,33600000.0
2006-12-19 13:39:00,81.794,81.795,81.789,81.791,14400000.0
2006-12-19 13:40:00,81.792,81.809,81.792,81.808,40000000.0
2006-12-19 13:41:00,81.802,81.813,81.802,81.813,16000000.0
2006-12-19 13:42:00,81.805,81.808,81.794,81.794,11200000.0
2006-12-19 13:43:00,81.798,81.798,81.789,81.797,27200000.0
2006-12-19 13:44:00,81.799,81.805,81.794,81.797,33600000.0
2006-12-19 13:45:00,81.796,81.805,81.793,81.793,20800000.0
2006-12-19 13:46:00,81.796,81.803,81.794,81.803,24000000.0
2006-12-19 13:48:00,81.799,81.799,81.789,81.789,12800000.0
2006-12-19 13:49:00,81.797,81.797,81.785,81.787,17600000.0
2006-12-19 13:50:00,81.809,81.809,81.795,81.795,11200000.0
2006-12-19 13:51:00,81.809,81.811,81.803,81.806,24000000.0
2006-12-19 13:52:00,81.79,81.79,81.769,81.769,12800000.0
2006-12-19 13:53:00,81.773,81.793,81.773,81.793,17600000.0
2006-12-19 13:54:00,81.8,81.8,81.793,81.793,25600000.0
2006-12-19 13:55:00,81.79,81.794,81.784,81.787,14400000.0
2006-12-19 13:56:00,81.788,81.791,81.781,81.783,14400000.0
2006-12-19 13:57:00,81.785,81.786,81.777,81.779,28800000.0
2006-12-19 13:58:00,81.775,81.775,81.769,81.772,13800000.0
2006-12-19 13:59:00,81.774,81.78,81.769,81.78,32000000.0
2006-12-19 14:00:00,81.778,81.785,81.778,81.778,48000000.0
2006-12-19 14:01:00,81.791,81.799,81.787,81.799,32000000.0
2006-12-19 14:02:00,81.801,81.816,81.801,81.808,14400000.0
2006-12-19 14:03:00,81.806,81.82,81.806,81.82,14400000.0
2006-12-19 14:05:00,81.829,81.829,81.823,81.824,24000000.0
2006-12-19 14:06:00,81.833,81.841,81.826,81.841,36800000.0
2006-12-19 14:07:00,81.832,81.832,81.821,81.823,40000000.0
2006-12-19 14:08:00,81.815,81.815,81.804,81.804,16000000.0
2006-12-19 14:09:00,81.828,81.834,81.825,81.829,33600000.0
2006-12-19 14:10:00,81.819,81.826,81.81,81.823,33600000.0
2006-12-19 14:11:00,81.809,81.81,81.797,81.8,14400000.0
2006-12-19 14:12:00,81.805,81.811,81.801,81.804,27200000.0
2006-12-19 14:13:00,81.805,81.807,81.801,81.805,13800000.0
2006-12-19 14:14:00,81.799,81.801,81.782,81.782,12800000.0
2006-12-19 14:15:00,81.776,81.776,81.762,81.762,28800000.0
2006-12-19 14:16:00,81.762,81.777,81.762,81.776,25600000.0
2006-12-19 14:18:00,81.797,81.803,81.796,81.796,16000000.0
2006-12-19 14:19:00,81.803,81.803,81.794,81.802,12800000.0
2006-12-19 14:20:00,81.807,81.815,81.806,81.81,25600000.0
2006-12-19 14:21:00,81.81,81.815,81.796,81.815,28800000.0
2006-12-19 14:23:00,81.818,81.819,81.808,81.808,48000000.0
2006-12-19 14:24:00,81.807,81.81,81.798,81.808,12800000.0
2006-12-19 14:25:00,81.794,81.813,81.794,81.809,12800000.0
2006-12-19 14:26:00,81.812,81.826,81.812,81.821,12800000.0
2006-12-19 14:27:00,81.828,81.848,81.828,81.848,18000000.0
2006-12-19 14:28:00,81.848,81.848,81.831,81.831,11200000.0
2006-12-19 14:29:00,81.823,81.83,81.821,81.83,36800000.0
2006-12-19 14:30:00,81.834,81.851,81.834,81.841,22400000.0
2006-12-19 14:31:00,81.826,81.829,81.816,81.816,20800000.0
2006-12-19 14:32:00,81.819,81.819,81.806,81.806,8000000.0
2006-12-19 14:33:00,81.805,81.805,81.798,81.803,24000000.0
2006-12-19 14:34:00,81.813,81.817,81.808,81.808,12800000.0
2006-12-19 14:35:00,81.802,81.806,81.801,81.801,14400000.0
2006-12-19 14:36:00,81.802,81.808,81.8,81.8,11200000.0
2006-12-19 14:37:00,81.806,81.846,81.806,81.846,11200000.0
2006-12-19 14:38:00,81.85,81.855,81.847,81.848,56000000.0
2006-12-19 14:39:00,81.841,81.841,81.827,81.838,12800000.0
2006-12-19 14:41:00,81.837,81.838,81.831,81.836,56000000.0
2006-12-19 14:42:00,81.841,81.849,81.837,81.846,12800000.0
2006-12-19 14:43:00,81.851,81.856,81.851,81.851,25600000.0
2006-12-19 14:44:00,81.859,81.859,81.852,81.852,12800000.0
2006-12-19 14:45:00,81.854,81.866,81.852,81.866,11200000.0
2006-12-19 14:46:00,81.866,81.905,81.866,81.905,11200000.0
2006-12-19 14:47:00,81.915,81.915,81.895,81.895,16000000.0
2006-12-19 14:48:00,81.888,81.888,81.869,81.869,19200000.0
2006-12-19 14:49:00,81.866,81.879,81.858,81.879,32000000.0
2006-12-19 14:50:00,81.879,81.879,81.872,81.876,28200000.0
2006-12-19 14:51:00,81.871,81.872,81.86,81.867,32000000.0
2006-12-19 14:52:00,81.868,81.868,81.856,81.856,13200000.0
2006-12-19 14:53:00,81.856,81.863,81.856,81.861,17600000.0
2006-12-19 14:55:00,81.861,81.88,81.861,81.876,16000000.0
2006-12-19 14:57:00,81.887,81.887,81.872,81.872,12800000.0
2006-12-19 14:58:00,81.874,81.887,81.868,81.887,17600000.0
2006-12-19 15:00:00,81.882,81.882,81.873,81.878,14400000.0
2006-12-19 15:01:00,81.862,81.862,81.854,81.854,12800000.0
2006-12-19 15:02:00,81.851,81.853,81.841,81.849,27200000.0
2006-12-19 15:03:00,81.859,81.859,81.852,81.852,12800000.0
2006-12-19 15:04:00,81.85,81.865,81.85,81.861,11200000.0
2006-12-19 15:05:00,81.86,81.885,81.86,81.885,10600000.0
2006-12-19 15:06:00,81.881,81.886,81.873,81.886,11200000.0
2006-12-19 15:07:00,81.895,81.895,81.885,81.889,25600000.0
2006-12-19 15:08:00,81.882,81.882,81.851,81.866,12800000.0
2006-12-19 15:09:00,81.853,81.872,81.853,81.865,16000000.0
2006-12-19 15:10:00,81.878,81.885,81.878,81.885,12200000.0
2006-12-19 15:11:00,81.881,81.89,81.88,81.89,32000000.0
2006-12-19 15:12:00,81.897,81.904,81.889,81.889,12800000.0
2006-12-19 15:13:00,81.866,81.879,81.866,81.879,45200000.0
2006-12-19 15:14:00,81.881,81.881,81.86,81.861,35200000.0
2006-12-19 15:15:00,81.874,81.896,81.874,81.888,22400000.0
2006-12-19 15:16:00,81.886,81.897,81.883,81.885,36800000.0
2006-12-19 15:17:00,81.88,81.88,81.864,81.874,22400000.0
2006-12-19 15:18:00,81.877,81.88,81.872,81.873,22400000.0
2006-12-19 15:19:00,81.877,81.887,81.877,81.88,16000000.0
2006-12-19 15:20:00,81.894,81.9,81.894,81.9,24000000.0
2006-12-19 15:21:00,81.9,81.905,81.9,81.902,14400000.0
2006-12-19 15:22:00,81.908,81.908,81.891,81.897,12800000.0
2006-12-19 15:23:00,81.9,81.9,81.886,81.894,48000000.0
2006-12-19 15:25:00,81.901,81.906,81.895,81.895,27200000.0
2006-12-19 15:26:00,81.883,81.883,81.851,81.851,39400000.0
2006-12-19 15:27:00,81.858,81.863,81.856,81.862,28800000.0
2006-12-19 15:28:00,81.864,81.866,81.857,81.857,70400000.0
2006-12-19 15:29:00,81.846,81.846,81.723,81.805,46800000.0
2006-12-19 15:30:00,81.751,81.839,81.713,81.741,115200000.0
2006-12-19 15:31:00,81.853,81.875,81.853,81.875,60800000.0
2006-12-19 15:32:00,81.874,81.876,81.858,81.867,30400000.0
2006-12-19 15:33:00,81.868,81.901,81.868,81.895,30400000.0
2006-12-19 15:34:00,81.887,81.898,81.882,81.892,22400000.0
2006-12-19 15:35:00,81.881,81.896,81.875,81.875,33600000.0
2006-12-19 15:36:00,81.875,81.893,81.871,81.89,32000000.0
2006-12-19 15:37:00,81.902,81.921,81.902,81.921,30400000.0
2006-12-19 15:38:00,81.913,81.913,81.895,81.908,59200000.0
2006-12-19 15:39:00,81.909,81.916,81.899,81.899,36200000.0
2006-12-19 15:40:00,81.858,81.858,81.83,81.845,35200000.0
2006-12-19 15:41:00,81.85,81.857,81.84,81.848,25000000.0
2006-12-19 15:42:00,81.844,81.854,81.833,81.843,43000000.0
2006-12-19 15:43:00,81.838,81.841,81.824,81.824,27200000.0
2006-12-19 15:44:00,81.81,81.827,81.81,81.81,12800000.0
2006-12-19 15:45:00,81.799,81.826,81.797,81.826,15400000.0
2006-12-19 15:46:00,81.826,81.843,81.826,81.843,14400000.0
2006-12-19 15:47:00,81.852,81.852,81.841,81.849,30400000.0
2006-12-19 15:48:00,81.848,81.848,81.834,81.838,27200000.0
2006-12-19 15:49:00,81.856,81.861,81.841,81.848,11200000.0
2006-12-19 15:50:00,81.852,81.853,81.842,81.853,11200000.0
2006-12-19 15:51:00,81.838,81.842,81.834,81.842,12800000.0
2006-12-19 15:52:00,81.856,81.865,81.854,81.854,20800000.0
2006-12-19 15:53:00,81.855,81.856,81.844,81.855,24000000.0
2006-12-19 15:54:00,81.845,81.881,81.833,81.833,28800000.0
2006-12-19 15:55:00,81.838,81.841,81.831,81.836,24000000.0
2006-12-19 15:56:00,81.837,81.845,81.836,81.841,51200000.0
2006-12-19 15:57:00,81.833,81.841,81.832,81.839,12200000.0
2006-12-19 15:58:00,81.851,81.859,81.848,81.857,19200000.0
2006-12-19 15:59:00,81.852,81.856,81.841,81.853,36800000.0
2006-12-19 16:01:00,81.85,81.868,81.85,81.868,41600000.0
2006-12-19 16:02:00,81.864,81.871,81.86,81.866,11200000.0
2006-12-19 16:03:00,81.851,81.857,81.839,81.845,64000000.0
2006-12-19 16:04:00,81.858,81.865,81.856,81.856,44800000.0
2006-12-19 16:05:00,81.848,81.851,81.816,81.849,48000000.0
2006-12-19 16:06:00,81.86,81.86,81.846,81.846,35200000.0
2006-12-19 16:07:00,81.834,81.837,81.821,81.837,32000000.0
2006-12-19 16:08:00,81.842,81.85,81.825,81.825,44200000.0
2006-12-19 16:09:00,81.834,81.839,81.824,81.839,44800000.0
2006-12-19 16:10:00,81.841,81.874,81.841,81.874,41000000.0
2006-12-19 16:11:00,81.867,81.876,81.867,81.875,13800000.0
2006-12-19 16:12:00,81.883,81.883,81.86,81.86,56000000.0
2006-12-19 16:13:00,81.863,81.864,81.853,81.864,11200000.0
2006-12-19 16:14:00,81.857,81.857,81.851,81.854,49600000.0
2006-12-19 16:15:00,81.854,81.857,81.846,81.857,59200000.0
2006-12-19 16:16:00,81.851,81.861,81.84,81.861,17000000.0
2006-12-19 16:17:00,81.864,81.869,81.862,81.869,38400000.0
2006-12-19 16:18:00,81.868,81.877,81.867,81.876,11200000.0
2006-12-19 16:19:00,81.897,81.905,81.895,81.905,22400000.0
2006-12-19 16:20:00,81.904,81.904,81.899,81.899,11200000.0
2006-12-19 16:21:00,81.904,81.906,81.895,81.898,27200000.0
2006-12-19 16:22:00,81.886,81.886,81.875,81.886,41600000.0
2006-12-19 16:23:00,81.892,81.905,81.888,81.895,43600000.0
2006-12-19 16:24:00,81.902,81.91,81.898,81.904,17600000.0
2006-12-19 16:25:00,81.913,81.913,81.895,81.898,33600000.0
2006-12-19 16:27:00,81.894,81.91,81.894,81.902,35600000.0
2006-12-19 16:28:00,81.903,81.918,81.903,81.918,26600000.0
2006-12-19 16:29:00,81.919,81.919,81.915,81.916,11200000.0
2006-12-19 16:30:00,81.916,81.921,81.9,81.9,11200000.0
2006-12-19 16:31:00,81.915,81.915,81.897,81.897,41600000.0
2006-12-19 16:32:00,81.902,81.913,81.896,81.896,12800000.0
2006-12-19 16:33:00,81.894,81.895,81.884,81.884,27200000.0
2006-12-19 16:34:00,81.873,81.886,81.866,81.866,35200000.0
2006-12-19 16:35:00,81.863,81.891,81.863,81.891,52800000.0
2006-12-19 16:36:00,81.894,81.897,81.886,81.897,51200000.0
2006-12-19 16:37:00,81.896,81.896,81.873,81.873,41600000.0
2006-12-19 16:38:00,81.862,81.878,81.862,81.87,40000000.0
2006-12-19 16:39:00,81.854,81.854,81.843,81.851,35200000.0
2006-12-19 16:40:00,81.843,81.858,81.843,81.858,56000000.0
2006-12-19 16:41:00,81.854,81.864,81.85,81.864,74000000.0
2006-12-19 16:42:00,81.863,81.863,81.837,81.837,53800000.0
2006-12-19 16:43:00,81.818,81.831,81.817,81.822,17600000.0
2006-12-19 16:44:00,81.823,81.834,81.823,81.834,10600000.0
2006-12-19 16:45:00,81.818,81.822,81.811,81.815,57000000.0
2006-12-19 16:46:00,81.829,81.839,81.828,81.835,11200000.0
2006-12-19 16:47:00,81.836,81.838,81.823,81.823,70400000.0
2006-12-19 16:48:00,81.824,81.854,81.824,81.854,52200000.0
2006-12-19 16:49:00,81.854,81.854,81.839,81.839,37200000.0
2006-12-19 16:50:00,81.837,81.861,81.837,81.853,75200000.0
2006-12-19 16:51:00,81.818,81.828,81.815,81.828,32000000.0
2006-12-19 16:52:00,81.832,81.85,81.832,81.844,46400000.0
2006-12-19 16:53:00,81.846,81.854,81.84,81.854,30400000.0
2006-12-19 16:54:00,81.86,81.86,81.851,81.86,11200000.0
2006-12-19 16:55:00,81.862,81.873,81.862,81.867,27200000.0
2006-12-19 16:56:00,81.872,81.883,81.872,81.878,36800000.0
2006-12-19 16:57:00,81.873,81.883,81.873,81.882,19200000.0
2006-12-19 16:58:00,81.894,81.913,81.894,81.902,12800000.0
2006-12-19 16:59:00,81.911,81.911,81.894,81.894,51200000.0
2006-12-19 17:00:00,81.892,81.921,81.892,81.92,49000000.0
2006-12-19 17:01:00,81.919,81.934,81.919,81.932,40000000.0
2006-12-19 17:02:00,81.935,81.938,81.923,81.938,33600000.0
2006-12-19 17:03:00,81.94,81.942,81.928,81.937,44800000.0
2006-12-19 17:04:00,81.935,81.939,81.931,81.933,41600000.0
2006-12-19 17:05:00,81.943,81.943,81.932,81.935,54400000.0
2006-12-19 17:06:00,81.934,81.958,81.933,81.935,59200000.0
2006-12-19 17:07:00,81.926,81.927,81.913,81.927,35200000.0
2006-12-19 17:08:00,81.924,81.927,81.918,81.918,68800000.0
2006-12-19 17:09:00,81.918,81.919,81.906,81.919,59200000.0
2006-12-19 17:10:00,81.914,81.921,81.912,81.921,25000000.0
2006-12-19 17:11:00,81.917,81.926,81.914,81.926,38400000.0
2006-12-19 17:12:00,81.909,81.926,81.909,81.926,25600000.0
2006-12-19 17:13:00,81.933,81.933,81.927,81.931,28800000.0
2006-12-19 17:14:00,81.933,81.933,81.924,81.928,22400000.0
2006-12-19 17:15:00,81.936,81.939,81.93,81.935,19600000.0
2006-12-19 17:16:00,81.938,81.938,81.929,81.929,17000000.0
2006-12-19 17:17:00,81.935,81.939,81.916,81.916,38400000.0
2006-12-19 17:18:00,81.921,81.937,81.921,81.926,57600000.0
2006-12-19 17:19:00,81.921,81.924,81.912,81.922,24000000.0
2006-12-19 17:20:00,81.929,81.929,81.924,81.924,16000000.0
2006-12-19 17:21:00,81.933,81.933,81.916,81.917,28200000.0
2006-12-19 17:22:00,81.919,81.928,81.914,81.925,19200000.0
2006-12-19 17:23:00,81.915,81.915,81.899,81.902,11200000.0
2006-12-19 17:24:00,81.906,81.919,81.904,81.917,12800000.0
2006-12-19 17:25:00,81.912,81.912,81.895,81.899,17600000.0
2006-12-19 17:26:00,81.896,81.902,81.895,81.896,12800000.0
2006-12-19 17:27:00,81.906,81.907,81.896,81.899,46400000.0
2006-12-19 17:28:00,81.888,81.888,81.869,81.88,12800000.0
2006-12-19 17:29:00,81.897,81.913,81.894,81.913,26600000.0
2006-12-19 17:30:00,81.901,81.909,81.901,81.904,17400000.0
2006-12-19 17:31:00,81.903,81.911,81.896,81.91,88000000.0
2006-12-19 17:32:00,81.898,81.898,81.878,81.878,52800000.0
2006-12-19 17:33:00,81.894,81.906,81.892,81.904,36800000.0
2006-12-19 17:34:00,81.897,81.897,81.883,81.892,64000000.0
2006-12-19 17:35:00,81.899,81.924,81.899,81.92,42600000.0
2006-12-19 17:36:00,81.92,81.921,81.907,81.907,33600000.0
2006-12-19 17:37:00,81.912,81.913,81.899,81.906,16000000.0
2006-12-19 17:38:00,81.896,81.9,81.89,81.894,35200000.0
2006-12-19 17:39:00,81.887,81.892,81.885,81.89,16000000.0
2006-12-19 17:40:00,81.878,81.878,81.869,81.873,75200000.0
2006-12-19 17:41:00,81.904,81.911,81.901,81.901,12800000.0
2006-12-19 17:43:00,81.911,81.925,81.91,81.924,17600000.0
2006-12-19 17:44:00,81.924,81.924,81.907,81.917,30400000.0
2006-12-19 17:46:00,81.917,81.922,81.915,81.915,41600000.0
2006-12-19 17:47:00,81.908,81.918,81.908,81.918,57600000.0
2006-12-19 17:48:00,81.919,81.919,81.907,81.916,57000000.0
2006-12-19 17:49:00,81.911,81.911,81.897,81.902,46400000.0
2006-12-19 17:50:00,81.883,81.907,81.883,81.895,16000000.0
2006-12-19 17:51:00,81.904,81.921,81.902,81.902,49400000.0
2006-12-19 17:52:00,81.9,81.917,81.9,81.91,43200000.0
2006-12-19 17:53:00,81.922,81.922,81.909,81.92,33600000.0
2006-12-19 17:55:00,81.929,81.929,81.918,81.92,39400000.0
2006-12-19 17:56:00,81.918,81.924,81.916,81.924,44800000.0
2006-12-19 17:57:00,81.925,81.937,81.922,81.927,36800000.0
2006-12-19 17:58:00,81.925,81.933,81.918,81.918,17600000.0
2006-12-19 17:59:00,81.91,81.937,81.91,81.918,62400000.0
2006-12-19 18:00:00,81.918,81.935,81.918,81.935,51200000.0
2006-12-19 18:01:00,81.921,81.923,81.917,81.923,30800000.0
2006-12-19 18:02:00,81.923,81.928,81.92,81.927,24000000.0
2006-12-19 18:03:00,81.91,81.916,81.905,81.916,36800000.0
2006-12-19 18:04:00,81.909,81.918,81.909,81.915,33600000.0
2006-12-19 18:05:00,81.913,81.915,81.898,81.915,12800000.0
2006-12-19 18:06:00,81.925,81.929,81.915,81.92,30400000.0
2006-12-19 18:07:00,81.922,81.922,81.911,81.911,11200000.0
2006-12-19 18:08:00,81.899,81.904,81.894,81.894,84800000.0
2006-12-19 18:09:00,81.904,81.908,81.898,81.908,33600000.0
2006-12-19 18:10:00,81.907,81.907,81.89,81.897,16000000.0
2006-12-19 18:11:00,81.906,81.907,81.896,81.904,12800000.0
2006-12-19 18:12:00,81.9,81.909,81.9,81.904,12800000.0
2006-12-19 18:13:00,81.911,81.919,81.909,81.912,27200000.0
2006-12-19 18:14:00,81.904,81.904,81.887,81.887,18600000.0
2006-12-19 18:15:00,81.893,81.893,81.883,81.883,30400000.0
2006-12-19 18:16:00,81.87,81.886,81.87,81.886,56000000.0
2006-12-19 18:17:00,81.884,81.894,81.884,81.886,43200000.0
2006-12-19 18:18:00,81.885,81.898,81.885,81.896,30400000.0
2006-12-19 18:19:00,81.893,81.906,81.889,81.889,46400000.0
2006-12-19 18:20:00,81.888,81.904,81.888,81.903,43200000.0
2006-12-19 18:21:00,81.892,81.893,81.882,81.883,12800000.0
2006-12-19 18:22:00,81.89,81.893,81.883,81.892,33600000.0
2006-12-19 18:23:00,81.908,81.911,81.901,81.911,46400000.0
2006-12-19 18:24:00,81.924,81.929,81.919,81.921,52800000.0
2006-12-19 18:25:00,81.918,81.92,81.905,81.912,33600000.0
2006-12-19 18:26:00,81.909,81.923,81.909,81.919,12800000.0
2006-12-19 18:27:00,81.93,81.93,81.923,81.923,33600000.0
2006-12-19 18:28:00,81.918,81.923,81.916,81.916,12800000.0
2006-12-19 18:29:00,81.908,81.908,81.895,81.895,25600000.0
2006-12-19 18:30:00,81.916,81.927,81.911,81.919,36800000.0
2006-12-19 18:31:00,81.926,81.944,81.921,81.944,11200000.0
2006-12-19 18:32:00,81.923,81.939,81.92,81.939,69200000.0
2006-12-19 18:33:00,81.941,81.941,81.917,81.917,32000000.0
2006-12-19 18:34:00,81.926,81.934,81.926,81.926,19200000.0
2006-12-19 18:35:00,81.921,81.93,81.913,81.913,43000000.0
2006-12-19 18:36:00,81.841,81.937,81.841,81.933,16000000.0
2006-12-19 18:37:00,81.917,81.929,81.917,81.926,36800000.0
2006-12-19 18:38:00,81.901,81.911,81.9,81.904,49600000.0
2006-12-19 18:39:00,81.91,81.92,81.909,81.918,77200000.0
2006-12-19 18:40:00,81.916,81.919,81.908,81.912,65600000.0
2006-12-19 18:41:00,81.923,81.938,81.923,81.928,72000000.0
2006-12-19 18:42:00,81.926,81.937,81.926,81.933,78200000.0
2006-12-19 18:43:00,81.935,81.935,81.918,81.918,49600000.0
2006-12-19 18:44:00,81.917,81.926,81.914,81.926,30400000.0
2006-12-19 18:45:00,81.926,81.927,81.905,81.926,12800000.0
2006-12-19 18:46:00,81.943,81.949,81.94,81.949,12800000.0
2006-12-19 18:47:00,81.937,81.937,81.904,81.904,14400000.0
2006-12-19 18:48:00,81.879,81.891,81.877,81.877,28800000.0
2006-12-19 18:49:00,81.886,81.902,81.88,81.88,24000000.0
2006-12-19 18:50:00,81.877,81.882,81.849,81.849,45800000.0
2006-12-19 18:51:00,81.846,81.881,81.846,81.881,12800000.0
2006-12-19 18:52:00,81.878,81.88,81.87,81.874,19200000.0
2006-12-19 18:53:00,81.879,81.889,81.877,81.886,30400000.0
2006-12-19 18:54:00,81.893,81.897,81.89,81.897,19200000.0
2006-12-19 18:55:00,81.884,81.888,81.873,81.888,22400000.0
2006-12-19 18:56:00,81.886,81.886,81.867,81.868,16000000.0
2006-12-19 18:57:00,81.865,81.866,81.858,81.858,19200000.0
2006-12-19 18:58:00,81.866,81.877,81.866,81.87,32000000.0
2006-12-19 18:59:00,81.874,81.887,81.874,81.885,32000000.0
2006-12-19 19:00:00,81.887,81.935,81.887,81.935,14400000.0
2006-12-19 19:01:00,81.943,81.943,81.932,81.932,11200000.0
2006-12-19 19:02:00,81.925,81.929,81.918,81.918,43200000.0
2006-12-19 19:03:00,81.921,81.921,81.914,81.916,14800000.0
2006-12-19 19:04:00,81.917,81.93,81.915,81.922,14400000.0
2006-12-19 19:05:00,81.922,81.935,81.922,81.935,17600000.0
2006-12-19 19:06:00,81.94,81.949,81.934,81.947,56000000.0
2006-12-19 19:07:00,81.948,81.95,81.942,81.945,34600000.0
2006-12-19 19:08:00,81.929,81.936,81.927,81.927,22400000.0
2006-12-19 19:09:00,81.929,81.933,81.909,81.909,12800000.0
2006-12-19 19:10:00,81.908,81.908,81.897,81.898,17600000.0
2006-12-19 19:11:00,81.874,81.874,81.851,81.871,17600000.0
2006-12-19 19:12:00,81.895,81.899,81.892,81.892,24000000.0
2006-12-19 19:13:00,81.887,81.892,81.877,81.891,16000000.0
2006-12-19 19:14:00,81.891,81.905,81.891,81.905,12800000.0
2006-12-19 19:15:00,81.908,81.908,81.881,81.885,16000000.0
2006-12-19 19:16:00,81.897,81.91,81.889,81.905,12800000.0
2006-12-19 19:17:00,81.901,81.905,81.897,81.899,14400000.0
2006-12-19 19:18:00,81.895,81.905,81.895,81.9,32000000.0
2006-12-19 19:19:00,81.892,81.894,81.885,81.885,11200000.0
2006-12-19 19:20:00,81.876,81.886,81.874,81.886,14400000.0
2006-12-19 19:21:00,81.874,81.88,81.868,81.869,17600000.0
2006-12-19 19:22:00,81.87,81.884,81.863,81.884,14400000.0
2006-12-19 19:23:00,81.891,81.891,81.876,81.881,16000000.0
2006-12-19 19:24:00,81.892,81.894,81.883,81.887,48000000.0
2006-12-19 19:25:00,81.882,81.897,81.882,81.897,12800000.0
2006-12-19 19:26:00,81.897,81.91,81.897,81.905,42000000.0
2006-12-19 19:27:00,81.899,81.91,81.897,81.91,13800000.0
2006-12-19 19:28:00,81.891,81.895,81.882,81.89,12800000.0
2006-12-19 19:29:00,81.885,81.885,81.875,81.875,12800000.0
2006-12-19 19:30:00,81.873,81.873,81.857,81.866,11200000.0
2006-12-19 19:31:00,81.885,81.89,81.883,81.887,11200000.0
2006-12-19 19:32:00,81.885,81.885,81.874,81.874,11200000.0
2006-12-19 19:33:00,81.885,81.892,81.882,81.892,12800000.0
2006-12-19 19:34:00,81.879,81.882,81.869,81.88,12800000.0
2006-12-19 19:35:00,81.866,81.877,81.866,81.873,17000000.0
2006-12-19 19:36:00,81.878,81.886,81.876,81.882,16000000.0
2006-12-19 19:37:00,81.889,81.904,81.889,81.902,10600000.0
2006-12-19 19:38:00,81.905,81.905,81.893,81.893,11200000.0
2006-12-19 19:40:00,81.903,81.922,81.903,81.922,11200000.0
2006-12-19 19:41:00,81.914,81.914,81.884,81.885,11200000.0
2006-12-19 19:42:00,81.875,81.886,81.875,81.881,11200000.0
2006-12-19 19:43:00,81.893,81.924,81.893,81.924,11200000.0
2006-12-19 19:44:00,81.93,81.93,81.905,81.905,11200000.0
2006-12-19 19:45:00,81.908,81.917,81.901,81.917,16000000.0
2006-12-19 19:46:00,81.907,81.918,81.907,81.918,8000000.0
2006-12-19 19:47:00,81.929,81.934,81.929,81.933,9600000.0
2006-12-19 19:48:00,81.935,81.935,81.917,81.918,12800000.0
2006-12-19 19:49:00,81.927,81.932,81.925,81.925,29800000.0
2006-12-19 19:50:00,81.92,81.931,81.92,81.931,12800000.0
2006-12-19 19:52:00,81.911,81.926,81.906,81.923,16000000.0
2006-12-19 19:53:00,81.931,81.94,81.931,81.94,11200000.0
2006-12-19 19:54:00,81.925,81.925,81.918,81.918,12800000.0
2006-12-19 19:55:00,81.927,81.927,81.917,81.919,11200000.0
2006-12-19 19:56:00,81.906,81.917,81.903,81.903,16000000.0
2006-12-19 19:57:00,81.905,81.908,81.902,81.908,12800000.0
2006-12-19 19:59:00,81.893,81.893,81.886,81.886,6400000.0
2006-12-19 20:00:00,81.883,81.885,81.874,81.88,17600000.0
2006-12-19 20:01:00,81.882,81.896,81.882,81.889,12800000.0
2006-12-19 20:02:00,81.884,81.887,81.874,81.874,17600000.0
2006-12-19 20:03:00,81.88,81.88,81.874,81.879,16000000.0
2006-12-19 20:04:00,81.869,81.876,81.866,81.869,30400000.0
2006-12-19 20:05:00,81.875,81.897,81.875,81.896,12800000.0
2006-12-19 20:06:00,81.899,81.904,81.899,81.902,11200000.0
2006-12-19 20:07:00,81.892,81.892,81.875,81.875,17600000.0
2006-12-19 20:08:00,81.883,81.913,81.882,81.904,38400000.0
2006-12-19 20:09:00,81.901,81.902,81.885,81.902,11200000.0
2006-12-19 20:10:00,81.895,81.917,81.895,81.899,14400000.0
2006-12-19 20:11:00,81.906,81.913,81.905,81.908,11200000.0
2006-12-19 20:12:00,81.912,81.918,81.911,81.911,11200000.0
2006-12-19 20:14:00,81.916,81.917,81.854,81.915,14400000.0
2006-12-19 20:17:00,81.924,81.924,81.906,81.919,33600000.0
2006-12-19 20:18:00,81.926,81.926,81.896,81.899,11200000.0
2006-12-19 20:19:00,81.896,81.923,81.896,81.923,11200000.0
2006-12-19 20:20:00,81.919,81.92,81.911,81.912,19200000.0
2006-12-19 20:21:00,81.926,81.929,81.92,81.929,12800000.0
2006-12-19 20:22:00,81.922,81.931,81.92,81.926,14400000.0
2006-12-19 20:23:00,81.927,81.933,81.925,81.93,12800000.0
2006-12-19 20:24:00,81.933,81.935,81.929,81.929,16000000.0
2006-12-19 20:25:00,81.92,81.927,81.92,81.922,11200000.0
2006-12-19 20:26:00,81.921,81.923,81.907,81.922,16000000.0
2006-12-19 20:27:00,81.938,81.938,81.9,81.9,16000000.0
2006-12-19 20:28:00,81.895,81.903,81.891,81.892,11200000.0
2006-12-19 20:29:00,81.886,81.896,81.881,81.896,12800000.0
2006-12-19 20:30:00,81.899,81.9,81.885,81.897,27200000.0
2006-12-19 20:31:00,81.884,81.884,81.866,81.872,11200000.0
2006-12-19 20:32:00,81.874,81.876,81.865,81.869,11200000.0
2006-12-19 20:33:00,81.873,81.873,81.839,81.859,12800000.0
2006-12-19 20:34:00,81.879,81.88,81.875,81.875,11200000.0
2006-12-19 20:35:00,81.873,81.873,81.866,81.866,11200000.0
2006-12-19 20:36:00,81.875,81.88,81.867,81.88,16000000.0
2006-12-19 20:37:00,81.886,81.887,81.876,81.887,8000000.0
2006-12-19 20:38:00,81.884,81.905,81.883,81.905,12200000.0
2006-12-19 20:39:00,81.93,81.935,81.927,81.928,10600000.0
2006-12-19 20:41:00,81.921,81.921,81.901,81.902,14400000.0
2006-12-19 20:42:00,81.888,81.888,81.881,81.885,11200000.0
2006-12-19 20:43:00,81.899,81.899,81.889,81.889,14400000.0
2006-12-19 20:44:00,81.887,81.887,81.876,81.876,5800000.0
2006-12-19 20:45:00,81.882,81.89,81.881,81.89,12800000.0
2006-12-19 20:46:00,81.895,81.899,81.891,81.891,14400000.0
2006-12-19 20:47:00,81.895,81.902,81.891,81.902,12800000.0
2006-12-19 20:48:00,81.884,81.889,81.881,81.889,17600000.0
2006-12-19 20:49:00,81.888,81.888,81.88,81.883,8000000.0
2006-12-19 20:51:00,81.89,81.89,81.87,81.873,28800000.0
2006-12-19 20:52:00,81.873,81.884,81.873,81.88,11200000.0
2006-12-19 20:53:00,81.879,81.879,81.871,81.876,16000000.0
2006-12-19 20:54:00,81.883,81.891,81.883,81.883,14400000.0
2006-12-19 20:55:00,81.878,81.878,81.861,81.871,11200000.0
2006-12-19 20:56:00,81.879,81.914,81.879,81.914,8000000.0
2006-12-19 20:57:00,81.921,81.932,81.909,81.932,12800000.0
2006-12-19 20:58:00,81.933,81.944,81.927,81.944,11200000.0
2006-12-19 20:59:00,81.944,81.944,81.928,81.928,11200000.0
2006-12-19 21:00:00,81.93,81.935,81.924,81.935,17600000.0
2006-12-19 21:01:00,81.922,81.927,81.918,81.918,11200000.0
2006-12-19 21:03:00,81.907,81.907,81.858,81.858,11200000.0
2006-12-19 21:04:00,81.856,81.87,81.856,81.87,16000000.0
2006-12-19 21:05:00,81.868,81.868,81.842,81.862,12800000.0
2006-12-19 21:07:00,81.852,81.876,81.851,81.876,14400000.0
2006-12-19 21:08:00,81.891,81.896,81.885,81.896,16000000.0
2006-12-19 21:09:00,81.872,81.892,81.865,81.879,14400000.0
2006-12-19 21:10:00,81.883,81.897,81.883,81.896,12800000.0
2006-12-19 21:11:00,81.888,81.888,81.867,81.867,12800000.0
2006-12-19 21:13:00,81.868,81.878,81.851,81.876,16000000.0
2006-12-19 21:14:00,81.875,81.875,81.861,81.869,13200000.0
2006-12-19 21:15:00,81.87,81.882,81.87,81.873,14400000.0
2006-12-19 21:16:00,81.883,81.883,81.875,81.875,9600000.0
2006-12-19 21:17:00,81.878,81.888,81.878,81.885,12800000.0
2006-12-19 21:19:00,81.889,81.889,81.875,81.883,17600000.0
2006-12-19 21:20:00,81.863,81.884,81.863,81.869,14400000.0
2006-12-19 21:21:00,81.87,81.881,81.87,81.881,11600000.0
2006-12-19 21:22:00,81.885,81.885,81.871,81.878,12800000.0
2006-12-19 21:23:00,81.87,81.893,81.87,81.893,11200000.0
2006-12-19 21:24:00,81.897,81.907,81.89,81.89,11200000.0
2006-12-19 21:25:00,81.898,81.907,81.897,81.904,11200000.0
2006-12-19 21:26:00,81.906,81.911,81.899,81.911,11200000.0
2006-12-19 21:27:00,81.906,81.906,81.902,81.903,9600000.0
2006-12-19 21:28:00,81.902,81.902,81.877,81.889,11200000.0
2006-12-19 21:29:00,81.893,81.908,81.893,81.898,11200000.0
2006-12-19 21:30:00,81.896,81.901,81.892,81.898,12800000.0
2006-12-19 21:31:00,81.903,81.915,81.903,81.909,11200000.0
2006-12-19 21:32:00,81.913,81.918,81.909,81.91,14400000.0
2006-12-19 21:34:00,81.903,81.919,81.901,81.914,17000000.0
2006-12-19 21:35:00,81.921,81.921,81.911,81.914,12800000.0
2006-12-19 21:36:00,81.906,81.919,81.906,81.918,9600000.0
2006-12-19 21:37:00,81.905,81.923,81.905,81.922,16000000.0
2006-12-19 21:39:00,81.92,81.92,81.915,81.915,3200000.0
2006-12-19 21:40:00,81.924,81.936,81.924,81.936,11200000.0
2006-12-19 21:41:00,81.929,81.929,81.886,81.891,12800000.0
2006-12-19 21:42:00,81.875,81.875,81.84,81.864,14400000.0
2006-12-19 21:43:00,81.879,81.879,81.855,81.855,14400000.0
2006-12-19 21:44:00,81.862,81.865,81.853,81.856,12800000.0
2006-12-19 21:45:00,81.844,81.85,81.844,81.85,17000000.0
2006-12-19 21:46:00,81.863,81.863,81.851,81.86,14400000.0
2006-12-19 21:47:00,81.873,81.892,81.873,81.892,11200000.0
2006-12-19 21:48:00,81.896,81.898,81.885,81.898,16000000.0
2006-12-19 21:49:00,81.886,81.895,81.886,81.89,11200000.0
2006-12-19 21:50:00,81.887,81.892,81.874,81.879,12200000.0
2006-12-19 21:51:00,81.883,81.885,81.865,81.865,17600000.0
2006-12-19 21:52:00,81.879,81.881,81.879,81.881,3200000.0
2006-12-19 21:53:00,81.895,81.897,81.89,81.89,10600000.0
2006-12-19 21:56:00,81.881,81.881,81.866,81.866,12800000.0
2006-12-19 21:57:00,81.875,81.875,81.87,81.87,18000000.0
2006-12-19 21:58:00,81.864,81.872,81.86,81.86,17600000.0
2006-12-19 21:59:00,81.862,81.875,81.858,81.868,12800000.0
2006-12-19 22:00:00,81.885,81.885,81.874,81.874,17600000.0
2006-12-19 22:01:00,81.886,81.886,81.872,81.886,11200000.0
2006-12-19 22:02:00,81.88,81.899,81.88,81.899,16000000.0
2006-12-19 22:03:00,81.888,81.888,81.88,81.88,17600000.0
2006-12-19 22:04:00,81.886,81.904,81.886,81.904,16000000.0
2006-12-19 22:05:00,81.909,81.915,81.902,81.902,11200000.0
2006-12-19 22:06:00,81.895,81.895,81.889,81.892,7400000.0
2006-12-19 22:07:00,81.896,81.907,81.896,81.907,16000000.0
2006-12-19 22:08:00,81.911,81.915,81.891,81.908,16000000.0
2006-12-19 22:09:00,81.901,81.909,81.897,81.907,12800000.0
2006-12-19 22:10:00,81.909,81.91,81.902,81.902,12800000.0
2006-12-19 22:11:00,81.905,81.905,81.892,81.897,8000000.0
2006-12-19 22:12:00,81.903,81.914,81.903,81.914,12800000.0
2006-12-19 22:14:00,81.913,81.915,81.904,81.913,12800000.0
2006-12-19 22:15:00,81.913,81.926,81.913,81.926,14400000.0
2006-12-19 22:16:00,81.932,81.934,81.926,81.928,12800000.0
2006-12-19 22:17:00,81.918,81.922,81.915,81.915,12800000.0
2006-12-19 22:19:00,81.913,81.913,81.902,81.902,14400000.0
2006-12-19 22:20:00,81.904,81.915,81.904,81.908,12800000.0
2006-12-19 22:21:00,81.905,81.917,81.905,81.917,17600000.0
2006-12-19 22:22:00,81.911,81.911,81.905,81.907,6400000.0
2006-12-19 22:23:00,81.907,81.913,81.904,81.911,12800000.0
2006-12-19 22:26:00,81.91,81.921,81.91,81.921,17600000.0
2006-12-19 22:27:00,81.925,81.931,81.916,81.916,12800000.0
2006-12-19 22:28:00,81.914,81.932,81.914,81.926,12800000.0
2006-12-19 22:29:00,81.935,81.938,81.925,81.932,16000000.0
2006-12-19 22:30:00,81.939,81.943,81.918,81.918,17600000.0
2006-12-19 22:31:00,81.92,81.934,81.919,81.934,12800000.0
2006-12-19 22:32:00,81.939,81.948,81.881,81.948,11200000.0
2006-12-19 22:33:00,81.932,81.932,81.916,81.922,11200000.0
2006-12-19 22:34:00,81.932,81.94,81.919,81.919,11200000.0
2006-12-19 22:36:00,81.936,81.936,81.921,81.931,17600000.0
2006-12-19 22:37:00,81.926,81.926,81.918,81.92,25600000.0
2006-12-19 22:39:00,81.944,81.948,81.937,81.937,12800000.0
2006-12-19 22:41:00,81.921,81.921,81.91,81.919,11200000.0
2006-12-19 22:42:00,81.924,81.932,81.921,81.924,17600000.0
2006-12-19 22:43:00,81.923,81.934,81.922,81.934,16000000.0
2006-12-19 22:44:00,81.935,81.935,81.926,81.926,12800000.0
2006-12-19 22:45:00,81.928,81.933,81.922,81.93,16000000.0
2006-12-19 22:46:00,81.936,81.941,81.925,81.941,11200000.0
2006-12-19 22:47:00,81.934,81.961,81.934,81.934,17600000.0
2006-12-19 22:48:00,81.944,81.944,81.913,81.913,8000000.0
2006-12-19 22:49:00,81.905,81.92,81.904,81.92,12800000.0
2006-12-19 22:50:00,81.936,81.936,81.92,81.922,11200000.0
2006-12-19 22:51:00,81.925,81.929,81.922,81.922,11200000.0
2006-12-19 22:52:00,81.927,81.935,81.922,81.928,11600000.0
2006-12-19 22:53:00,81.923,81.926,81.911,81.911,11200000.0
2006-12-19 22:54:00,81.907,81.907,81.893,81.899,10600000.0
2006-12-19 22:55:00,81.894,81.917,81.894,81.917,12800000.0
2006-12-19 22:56:00,81.915,81.915,81.907,81.908,17600000.0
2006-12-19 22:57:00,81.904,81.924,81.904,81.922,17600000.0
2006-12-19 22:58:00,81.925,81.925,81.917,81.917,3200000.0
2006-12-19 22:59:00,81.929,81.939,81.925,81.925,17600000.0
2006-12-19 23:00:00,81.934,81.95,81.928,81.95,9600000.0
2006-12-19 23:01:00,81.938,81.938,81.917,81.917,14400000.0
2006-12-19 23:02:00,81.911,81.915,81.903,81.912,17600000.0
2006-12-19 23:03:00,81.923,81.932,81.918,81.92,16000000.0
2006-12-19 23:04:00,81.936,81.942,81.928,81.934,11200000.0
2006-12-19 23:06:00,81.909,81.913,81.909,81.909,12800000.0
2006-12-19 23:07:00,81.909,81.924,81.909,81.924,12800000.0
2006-12-19 23:08:00,81.932,81.934,81.925,81.93,11200000.0
2006-12-19 23:09:00,81.916,81.926,81.915,81.921,17600000.0
2006-12-19 23:10:00,81.927,81.927,81.912,81.917,12800000.0
2006-12-19 23:11:00,81.921,81.921,81.912,81.919,11200000.0
2006-12-19 23:13:00,81.925,81.925,81.919,81.925,12800000.0
2006-12-19 23:15:00,81.925,81.925,81.917,81.92,11200000.0
2006-12-19 23:16:00,81.924,81.924,81.911,81.911,12800000.0
2006-12-19 23:18:00,81.909,81.917,81.901,81.907,11200000.0
2006-12-19 23:19:00,81.893,81.901,81.882,81.882,12800000.0
2006-12-19 23:20:00,81.879,81.897,81.876,81.897,13800000.0
2006-12-19 23:21:00,81.877,81.894,81.877,81.881,16000000.0
2006-12-19 23:22:00,81.877,81.882,81.873,81.882,12800000.0
2006-12-19 23:23:00,81.886,81.886,81.876,81.879,12800000.0
2006-12-19 23:24:00,81.865,81.88,81.863,81.88,11200000.0
2006-12-19 23:25:00,81.882,81.89,81.877,81.887,16000000.0
2006-12-19 23:26:00,81.885,81.885,81.872,81.883,12800000.0
2006-12-19 23:27:00,81.883,81.892,81.881,81.892,17600000.0
2006-12-19 23:28:00,81.901,81.912,81.898,81.912,12800000.0
2006-12-19 23:30:00,81.915,81.922,81.911,81.92,14400000.0
2006-12-19 23:31:00,81.942,81.951,81.94,81.945,12800000.0
2006-12-19 23:32:00,81.927,81.927,81.903,81.906,17600000.0
2006-12-19 23:33:00,81.897,81.906,81.896,81.898,12800000.0
2006-12-19 23:34:00,81.894,81.894,81.876,81.876,16000000.0
2006-12-19 23:35:00,81.876,81.877,81.867,81.877,16000000.0
2006-12-19 23:36:00,81.884,81.892,81.881,81.881,12800000.0
2006-12-19 23:37:00,81.892,81.892,81.881,81.889,12800000.0
2006-12-19 23:38:00,81.876,81.916,81.876,81.916,11200000.0
2006-12-19 23:39:00,81.892,81.893,81.888,81.893,11200000.0
2006-12-19 23:40:00,81.888,81.888,81.864,81.868,35200000.0
2006-12-19 23:41:00,81.87,81.872,81.858,81.872,12800000.0
2006-12-19 23:42:00,81.891,81.9,81.885,81.897,9600000.0
2006-12-19 23:43:00,81.908,81.91,81.898,81.904,11200000.0
2006-12-19 23:44:00,81.907,81.919,81.907,81.913,16000000.0
2006-12-19 23:45:00,81.987,82.16,81.987,82.11,11200000.0
2006-12-19 23:46:00,82.107,82.111,82.096,82.096,17600000.0
2006-12-19 23:47:00,82.097,82.097,82.085,82.089,12800000.0
2006-12-19 23:48:00,82.07,82.121,82.049,82.121,8000000.0
2006-12-19 23:49:00,82.136,82.191,82.136,82.191,12800000.0
2006-12-19 23:50:00,82.194,82.216,82.193,82.216,11200000.0
2006-12-19 23:51:00,82.228,82.228,82.209,82.222,12800000.0
2006-12-19 23:52:00,82.192,82.192,82.164,82.18,12800000.0
2006-12-19 23:53:00,82.168,82.177,82.165,82.177,11600000.0
2006-12-19 23:54:00,82.166,82.17,82.137,82.17,14400000.0
2006-12-19 23:56:00,82.059,82.164,82.059,82.164,11200000.0
2006-12-19 23:57:00,82.176,82.176,82.168,82.168,16000000.0
2006-12-19 23:58:00,82.181,82.181,82.161,82.177,11200000.0
2006-12-19 23:59:00,82.178,82.185,82.165,82.181,14400000.0
2006-12-20 00:00:00,82.185,82.185,82.169,82.184,9600000.0
2006-12-20 00:01:00,82.182,82.183,82.17,82.183,12800000.0
2006-12-20 00:02:00,82.188,82.211,82.178,82.211,12200000.0
2006-12-20 00:03:00,82.24,82.248,82.24,82.242,11200000.0
2006-12-20 00:04:00,82.225,82.242,82.22,82.22,11200000.0
2006-12-20 00:05:00,82.206,82.206,82.187,82.189,11200000.0
2006-12-20 00:06:00,82.195,82.195,82.186,82.188,11200000.0
2006-12-20 00:07:00,82.187,82.19,82.187,82.187,8000000.0
2006-12-20 00:08:00,82.192,82.195,82.173,82.19,12800000.0
2006-12-20 00:09:00,82.185,82.2,82.183,82.195,11200000.0
2006-12-20 00:10:00,82.202,82.217,82.202,82.217,12800000.0
2006-12-20 00:11:00,82.223,82.237,82.223,82.237,12800000.0
2006-12-20 00:12:00,82.234,82.253,82.212,82.222,14400000.0
2006-12-20 00:13:00,82.22,82.238,82.22,82.234,11200000.0
2006-12-20 00:14:00,82.249,82.268,82.247,82.259,14400000.0
2006-12-20 00:15:00,82.256,82.256,82.232,82.249,14400000.0
2006-12-20 00:16:00,82.233,82.247,82.227,82.245,14400000.0
2006-12-20 00:17:00,82.241,82.241,82.204,82.204,16000000.0
2006-12-20 00:18:00,82.211,82.226,82.211,82.225,9600000.0
2006-12-20 00:19:00,82.227,82.245,82.227,82.244,12200000.0
2006-12-20 00:20:00,82.232,82.232,82.22,82.222,17600000.0
2006-12-20 00:21:00,82.24,82.246,82.233,82.236,12800000.0
2006-12-20 00:22:00,82.217,82.258,82.217,82.245,17600000.0
2006-12-20 00:23:00,82.245,82.257,82.245,82.245,12800000.0
2006-12-20 00:24:00,82.247,82.25,82.237,82.25,14400000.0
2006-12-20 00:25:00,82.244,82.246,82.242,82.242,11200000.0
2006-12-20 00:26:00,82.237,82.246,82.235,82.246,12200000.0
2006-12-20 00:27:00,82.249,82.265,82.249,82.265,12800000.0
2006-12-20 00:28:00,82.278,82.286,82.275,82.284,32000000.0
2006-12-20 00:29:00,82.312,82.341,82.312,82.341,8000000.0
2006-12-20 00:30:00,82.324,82.328,82.319,82.328,8000000.0
2006-12-20 00:31:00,82.32,82.321,82.308,82.321,12800000.0
2006-12-20 00:32:00,82.326,82.332,82.315,82.323,12800000.0
2006-12-20 00:33:00,82.316,82.324,82.314,82.315,12800000.0
2006-12-20 00:34:00,82.312,82.313,82.303,82.305,19200000.0
2006-12-20 00:35:00,82.301,82.301,82.282,82.282,12800000.0
2006-12-20 00:36:00,82.292,82.292,82.28,82.292,12800000.0
2006-12-20 00:37:00,82.285,82.285,82.28,82.281,12800000.0
2006-12-20 00:38:00,82.271,82.271,82.248,82.261,12800000.0
2006-12-20 00:39:00,82.277,82.282,82.253,82.253,17600000.0
2006-12-20 00:40:00,82.249,82.266,82.249,82.266,8000000.0
2006-12-20 00:42:00,82.274,82.281,82.264,82.273,12800000.0
2006-12-20 00:43:00,82.254,82.263,82.249,82.251,16000000.0
2006-12-20 00:44:00,82.243,82.26,82.238,82.255,17600000.0
2006-12-20 00:46:00,82.274,82.278,82.271,82.272,14400000.0
2006-12-20 00:47:00,82.265,82.27,82.26,82.264,12800000.0
2006-12-20 00:48:00,82.265,82.267,82.253,82.253,12800000.0
2006-12-20 00:49:00,82.254,82.256,82.246,82.246,11200000.0
2006-12-20 00:50:00,82.263,82.286,82.263,82.279,12800000.0
2006-12-20 00:51:00,82.288,82.298,82.282,82.296,11200000.0
2006-12-20 00:52:00,82.273,82.273,82.258,82.258,11200000.0
2006-12-20 00:53:00,82.261,82.27,82.261,82.27,11200000.0
2006-12-20 00:54:00,82.271,82.277,82.264,82.264,17600000.0
2006-12-20 00:55:00,82.281,82.289,82.281,82.282,12800000.0
2006-12-20 00:56:00,82.286,82.291,82.282,82.288,12800000.0
2006-12-20 00:57:00,82.285,82.287,82.273,82.273,12800000.0
2006-12-20 00:58:00,82.276,82.292,82.276,82.29,12800000.0
2006-12-20 00:59:00,82.279,82.281,82.269,82.269,11200000.0
2006-12-20 01:00:00,82.268,82.271,82.241,82.271,16000000.0
2006-12-20 01:02:00,82.272,82.278,82.271,82.274,8000000.0
2006-12-20 01:03:00,82.267,82.279,82.267,82.279,11200000.0
2006-12-20 01:04:00,82.281,82.281,82.252,82.273,12800000.0
2006-12-20 01:05:00,82.269,82.269,82.243,82.246,11200000.0
2006-12-20 01:06:00,82.249,82.274,82.211,82.267,12800000.0
2006-12-20 01:07:00,82.27,82.27,82.225,82.225,12800000.0
2006-12-20 01:08:00,82.217,82.226,82.213,82.213,16400000.0
2006-12-20 01:09:00,82.233,82.24,82.23,82.24,17600000.0
2006-12-20 01:10:00,82.23,82.248,82.229,82.248,15400000.0
2006-12-20 01:11:00,82.235,82.249,82.235,82.248,11200000.0
2006-12-20 01:12:00,82.254,82.256,82.248,82.253,16000000.0
2006-12-20 01:13:00,82.239,82.241,82.229,82.241,8000000.0
2006-12-20 01:14:00,82.248,82.252,82.236,82.252,16000000.0
2006-12-20 01:15:00,82.263,82.272,82.263,82.269,12200000.0
2006-12-20 01:16:00,82.27,82.272,82.256,82.256,25600000.0
2006-12-20 01:17:00,82.246,82.251,82.222,82.251,11200000.0
2006-12-20 01:18:00,82.257,82.257,82.231,82.231,12800000.0
2006-12-20 01:19:00,82.223,82.246,82.217,82.246,16000000.0
2006-12-20 01:20:00,82.229,82.239,82.228,82.228,11200000.0
2006-12-20 01:21:00,82.226,82.236,82.222,82.225,12800000.0
2006-12-20 01:22:00,82.229,82.241,82.229,82.239,12800000.0
2006-12-20 01:23:00,82.227,82.237,82.216,82.237,11200000.0
2006-12-20 01:24:00,82.238,82.239,82.205,82.239,12800000.0
2006-12-20 01:25:00,82.242,82.242,82.22,82.24,12800000.0
2006-12-20 01:26:00,82.245,82.245,82.23,82.23,11200000.0
2006-12-20 01:27:00,82.261,82.309,82.261,82.309,12800000.0
2006-12-20 01:28:00,82.292,82.292,82.258,82.258,17600000.0
2006-12-20 01:29:00,82.239,82.253,82.222,82.253,17600000.0
2006-12-20 01:30:00,82.252,82.265,82.252,82.258,11200000.0
2006-12-20 01:31:00,82.262,82.262,82.254,82.256,11200000.0
2006-12-20 01:32:00,82.255,82.26,82.252,82.252,12800000.0
2006-12-20 01:33:00,82.265,82.289,82.265,82.289,11200000.0
2006-12-20 01:34:00,82.29,82.29,82.254,82.258,24000000.0
2006-12-20 01:35:00,82.255,82.267,82.254,82.262,13800000.0
2006-12-20 01:36:00,82.253,82.28,82.249,82.277,11200000.0
2006-12-20 01:37:00,82.279,82.28,82.269,82.273,14400000.0
2006-12-20 01:39:00,82.272,82.273,82.263,82.263,14400000.0
2006-12-20 01:40:00,82.249,82.263,82.245,82.26,11200000.0
2006-12-20 01:42:00,82.259,82.259,82.236,82.236,11200000.0
2006-12-20 01:43:00,82.234,82.263,82.233,82.263,11200000.0
2006-12-20 01:45:00,82.259,82.263,82.249,82.259,16000000.0
2006-12-20 01:46:00,82.245,82.278,82.245,82.278,16000000.0
2006-12-20 01:47:00,82.276,82.29,82.275,82.286,14400000.0
2006-12-20 01:48:00,82.283,82.283,82.251,82.259,12800000.0
2006-12-20 01:49:00,82.279,82.286,82.271,82.271,16000000.0
2006-12-20 01:50:00,82.276,82.279,82.272,82.275,14400000.0
2006-12-20 01:51:00,82.272,82.273,82.265,82.266,11200000.0
2006-12-20 01:52:00,82.253,82.253,82.246,82.246,20800000.0
2006-12-20 01:53:00,82.233,82.245,82.225,82.229,14400000.0
2006-12-20 01:54:00,82.245,82.258,82.245,82.257,8000000.0
2006-12-20 01:55:00,82.24,82.242,82.226,82.239,12800000.0
2006-12-20 01:56:00,82.246,82.246,82.237,82.237,12800000.0
2006-12-20 01:57:00,82.226,82.23,82.22,82.224,11200000.0
2006-12-20 01:58:00,82.233,82.235,82.223,82.223,11200000.0
2006-12-20 01:59:00,82.215,82.217,82.199,82.217,8000000.0
2006-12-20 02:00:00,82.227,82.234,82.22,82.234,10600000.0
2006-12-20 02:03:00,82.242,82.247,82.238,82.246,16000000.0
2006-12-20 02:04:00,82.247,82.247,82.237,82.237,12800000.0
2006-12-20 02:05:00,82.235,82.235,82.226,82.229,12800000.0
2006-12-20 02:06:00,82.229,82.236,82.229,82.232,12800000.0
2006-12-20 02:07:00,82.231,82.231,82.216,82.219,12800000.0
2006-12-20 02:08:00,82.244,82.246,82.237,82.246,17600000.0
2006-12-20 02:09:00,82.253,82.253,82.239,82.246,16000000.0
2006-12-20 02:10:00,82.235,82.243,82.235,82.238,9600000.0
2006-12-20 02:11:00,82.223,82.223,82.201,82.22,12800000.0
2006-12-20 02:12:00,82.197,82.197,82.149,82.178,11200000.0
2006-12-20 02:13:00,82.18,82.207,82.18,82.206,11200000.0
2006-12-20 02:14:00,82.211,82.211,82.196,82.2,11200000.0
2006-12-20 02:15:00,82.2,82.209,82.196,82.202,11200000.0
2006-12-20 02:16:00,82.21,82.211,82.15,82.207,9600000.0
2006-12-20 02:17:00,82.204,82.21,82.194,82.194,11200000.0
2006-12-20 02:18:00,82.207,82.207,82.193,82.199,12800000.0
2006-12-20 02:19:00,82.197,82.22,82.197,82.22,12800000.0
2006-12-20 02:21:00,82.213,82.217,82.205,82.208,17600000.0
2006-12-20 02:22:00,82.208,82.208,82.194,82.202,12800000.0
2006-12-20 02:23:00,82.218,82.231,82.218,82.227,12800000.0
2006-12-20 02:24:00,82.22,82.232,82.134,82.219,11200000.0
2006-12-20 02:25:00,82.223,82.24,82.223,82.232,17600000.0
2006-12-20 02:26:00,82.248,82.259,82.236,82.243,17600000.0
2006-12-20 02:27:00,82.234,82.237,82.219,82.237,17600000.0
2006-12-20 02:28:00,82.225,82.226,82.208,82.223,14400000.0
2006-12-20 02:29:00,82.242,82.244,82.229,82.244,11200000.0
2006-12-20 02:30:00,82.238,82.258,82.238,82.258,11200000.0
2006-12-20 02:31:00,82.263,82.274,82.259,82.268,17600000.0
2006-12-20 02:32:00,82.273,82.273,82.248,82.254,11200000.0
2006-12-20 02:33:00,82.246,82.251,82.233,82.251,11200000.0
2006-12-20 02:34:00,82.238,82.252,82.232,82.251,14400000.0
2006-12-20 02:35:00,82.242,82.244,82.239,82.239,12800000.0
2006-12-20 02:36:00,82.226,82.24,82.217,82.24,12800000.0
2006-12-20 02:37:00,82.243,82.259,82.243,82.249,12800000.0
2006-12-20 02:38:00,82.25,82.25,82.239,82.248,12800000.0
2006-12-20 02:40:00,82.247,82.252,82.237,82.249,12800000.0
2006-12-20 02:41:00,82.264,82.27,82.259,82.27,11200000.0
2006-12-20 02:42:00,82.266,82.268,82.26,82.26,12800000.0
2006-12-20 02:43:00,82.263,82.274,82.257,82.274,11200000.0
2006-12-20 02:44:00,82.271,82.276,82.267,82.267,12800000.0
2006-12-20 02:45:00,82.279,82.316,82.279,82.316,11200000.0
2006-12-20 02:46:00,82.319,82.319,82.306,82.307,12800000.0
2006-12-20 02:47:00,82.315,82.329,82.309,82.329,12800000.0
2006-12-20 02:48:00,82.339,82.344,82.323,82.323,14400000.0
2006-12-20 02:49:00,82.312,82.32,82.307,82.312,17600000.0
2006-12-20 02:50:00,82.314,82.332,82.314,82.332,11200000.0
2006-12-20 02:51:00,82.341,82.345,82.326,82.345,11200000.0
2006-12-20 02:52:00,82.337,82.352,82.291,82.352,11200000.0
2006-12-20 02:54:00,82.289,82.38,82.289,82.38,11200000.0
2006-12-20 02:55:00,82.377,82.377,82.363,82.363,11200000.0
2006-12-20 02:56:00,82.345,82.345,82.328,82.336,11200000.0
2006-12-20 02:57:00,82.344,82.349,82.34,82.347,11200000.0
2006-12-20 02:58:00,82.327,82.328,82.307,82.324,8000000.0
2006-12-20 02:59:00,82.303,82.309,82.296,82.303,11200000.0
2006-12-20 03:00:00,82.295,82.295,82.19,82.19,11200000.0
2006-12-20 03:01:00,82.288,82.3,82.277,82.3,11200000.0
2006-12-20 03:02:00,82.322,82.327,82.322,82.326,11200000.0
2006-12-20 03:03:00,82.327,82.328,82.315,82.32,14400000.0
2006-12-20 03:04:00,82.313,82.316,82.309,82.309,11200000.0
2006-12-20 03:05:00,82.307,82.314,82.304,82.308,16000000.0
2006-12-20 03:06:00,82.293,82.309,82.293,82.309,16000000.0
2006-12-20 03:07:00,82.298,82.314,82.298,82.304,14800000.0
2006-12-20 03:08:00,82.298,82.299,82.278,82.278,11200000.0
2006-12-20 03:09:00,82.282,82.303,82.282,82.303,11200000.0
2006-12-20 03:10:00,82.293,82.293,82.279,82.282,16000000.0
2006-12-20 03:11:00,82.286,82.306,82.286,82.301,10600000.0
2006-12-20 03:12:00,82.309,82.319,82.299,82.299,17600000.0
2006-12-20 03:13:00,82.318,82.321,82.31,82.321,16000000.0
2006-12-20 03:14:00,82.322,82.324,82.319,82.324,11200000.0
2006-12-20 03:15:00,82.324,82.324,82.311,82.311,17600000.0
2006-12-20 03:17:00,82.315,82.323,82.303,82.319,11200000.0
2006-12-20 03:18:00,82.312,82.313,82.299,82.305,12800000.0
2006-12-20 03:19:00,82.305,82.306,82.298,82.299,12800000.0
2006-12-20 03:20:00,82.299,82.299,82.289,82.293,12800000.0
2006-12-20 03:21:00,82.292,82.292,82.279,82.287,14400000.0
2006-12-20 03:22:00,82.287,82.293,82.284,82.284,11200000.0
2006-12-20 03:23:00,82.284,82.289,82.27,82.289,9600000.0
2006-12-20 03:24:00,82.305,82.312,82.305,82.31,9600000.0
2006-12-20 03:25:00,82.303,82.323,82.301,82.305,17600000.0
2006-12-20 03:26:00,82.308,82.321,82.307,82.307,12800000.0
2006-12-20 03:27:00,82.328,82.333,82.324,82.331,14400000.0
2006-12-20 03:28:00,82.331,82.331,82.313,82.316,11200000.0
2006-12-20 03:29:00,82.308,82.311,82.285,82.285,12800000.0
2006-12-20 03:30:00,82.3,82.316,82.245,82.314,17600000.0
2006-12-20 03:31:00,82.32,82.328,82.306,82.311,12800000.0
2006-12-20 03:32:00,82.295,82.302,82.295,82.302,8000000.0
2006-12-20 03:33:00,82.309,82.309,82.295,82.295,11200000.0
2006-12-20 03:34:00,82.3,82.3,82.274,82.274,11200000.0
2006-12-20 03:35:00,82.277,82.295,82.277,82.285,17600000.0
2006-12-20 03:36:00,82.286,82.291,82.281,82.281,11200000.0
2006-12-20 03:37:00,82.283,82.311,82.283,82.298,17600000.0
2006-12-20 03:38:00,82.283,82.301,82.283,82.297,12800000.0
2006-12-20 03:39:00,82.304,82.323,82.252,82.323,14400000.0
2006-12-20 03:40:00,82.323,82.323,82.316,82.318,12800000.0
2006-12-20 03:41:00,82.316,82.318,82.311,82.315,11200000.0
2006-12-20 03:42:00,82.318,82.328,82.318,82.32,12800000.0
2006-12-20 03:43:00,82.336,82.347,82.327,82.347,11200000.0
2006-12-20 03:44:00,82.345,82.352,82.331,82.352,12800000.0
2006-12-20 03:45:00,82.34,82.344,82.339,82.342,11200000.0
2006-12-20 03:46:00,82.344,82.344,82.336,82.336,11200000.0
2006-12-20 03:47:00,82.334,82.334,82.324,82.325,11200000.0
2006-12-20 03:48:00,82.321,82.334,82.316,82.334,11200000.0
2006-12-20 03:49:00,82.366,82.376,82.36,82.36,16000000.0
2006-12-20 03:50:00,82.342,82.368,82.342,82.365,11200000.0
2006-12-20 03:52:00,82.369,82.376,82.359,82.368,14400000.0
2006-12-20 03:53:00,82.37,82.377,82.37,82.377,9600000.0
2006-12-20 03:54:00,82.371,82.379,82.369,82.379,14400000.0
2006-12-20 03:56:00,82.378,82.386,82.378,82.379,12800000.0
2006-12-20 03:57:00,82.377,82.378,82.369,82.378,12800000.0
2006-12-20 03:59:00,82.366,82.366,82.354,82.354,12800000.0
2006-12-20 04:00:00,82.329,82.343,82.321,82.341,14400000.0
2006-12-20 04:01:00,82.351,82.351,82.336,82.342,11200000.0
2006-12-20 04:02:00,82.336,82.339,82.33,82.33,8000000.0
2006-12-20 04:03:00,82.338,82.338,82.326,82.333,12800000.0
2006-12-20 04:04:00,82.334,82.338,82.327,82.328,12800000.0
2006-12-20 04:06:00,82.328,82.335,82.325,82.33,14400000.0
2006-12-20 04:07:00,82.336,82.352,82.315,82.315,14400000.0
2006-12-20 04:08:00,82.329,82.329,82.323,82.329,11200000.0
2006-12-20 04:09:00,82.324,82.324,82.31,82.312,11200000.0
2006-12-20 04:10:00,82.325,82.332,82.322,82.324,14400000.0
2006-12-20 04:11:00,82.337,82.342,82.331,82.34,12800000.0
2006-12-20 04:12:00,82.344,82.354,82.344,82.353,8000000.0
2006-12-20 04:13:00,82.359,82.359,82.351,82.351,11200000.0
2006-12-20 04:14:00,82.348,82.363,82.348,82.36,11200000.0
2006-12-20 04:17:00,82.366,82.376,82.364,82.376,14400000.0
2006-12-20 04:18:00,82.384,82.384,82.373,82.377,12800000.0
2006-12-20 04:19:00,82.369,82.371,82.35,82.371,12800000.0
2006-12-20 04:21:00,82.39,82.397,82.389,82.397,11200000.0
2006-12-20 04:22:00,82.4,82.403,82.393,82.396,16000000.0
2006-12-20 04:23:00,82.401,82.406,82.398,82.398,12800000.0
2006-12-20 04:25:00,82.405,82.411,82.402,82.405,14400000.0
2006-12-20 04:26:00,82.404,82.404,82.397,82.401,14400000.0
2006-12-20 04:29:00,82.404,82.405,82.393,82.396,12800000.0
2006-12-20 04:30:00,82.391,82.395,82.374,82.374,12200000.0
2006-12-20 04:31:00,82.386,82.396,82.379,82.396,12800000.0
2006-12-20 04:32:00,82.391,82.392,82.375,82.392,12800000.0
2006-12-20 04:33:00,82.394,82.394,82.369,82.373,16000000.0
2006-12-20 04:34:00,82.386,82.391,82.385,82.391,12800000.0
2006-12-20 04:35:00,82.4,82.4,82.386,82.386,12800000.0
2006-12-20 04:36:00,82.401,82.406,82.398,82.398,9600000.0
2006-12-20 04:37:00,82.39,82.39,82.381,82.382,12800000.0
2006-12-20 04:39:00,82.371,82.382,82.362,82.365,12800000.0
2006-12-20 04:40:00,82.368,82.373,82.368,82.373,11200000.0
2006-12-20 04:42:00,82.38,82.387,82.366,82.387,12800000.0
2006-12-20 04:43:00,82.393,82.4,82.388,82.4,12800000.0
2006-12-20 04:44:00,82.399,82.399,82.387,82.387,9600000.0
2006-12-20 04:46:00,82.399,82.399,82.391,82.395,14400000.0
2006-12-20 04:47:00,82.398,82.398,82.393,82.393,6400000.0
2006-12-20 04:48:00,82.396,82.4,82.387,82.387,12800000.0
2006-12-20 04:49:00,82.38,82.393,82.374,82.374,11200000.0
2006-12-20 04:51:00,82.375,82.376,82.281,82.373,14800000.0
2006-12-20 04:52:00,82.363,82.363,82.351,82.362,11200000.0
2006-12-20 04:55:00,82.359,82.359,82.351,82.354,11200000.0
2006-12-20 04:56:00,82.348,82.348,82.331,82.347,17600000.0
2006-12-20 04:59:00,82.351,82.351,82.344,82.344,12800000.0
2006-12-20 05:00:00,82.332,82.354,82.332,82.352,11200000.0
2006-12-20 05:02:00,82.349,82.356,82.341,82.341,14400000.0
2006-12-20 05:03:00,82.34,82.35,82.336,82.341,12800000.0
2006-12-20 05:04:00,82.357,82.362,82.352,82.359,8000000.0
2006-12-20 05:05:00,82.355,82.369,82.355,82.369,11200000.0
2006-12-20 05:06:00,82.364,82.364,82.349,82.353,11200000.0
2006-12-20 05:07:00,82.344,82.37,82.344,82.356,14400000.0
2006-12-20 05:08:00,82.349,82.349,82.323,82.344,11200000.0
2006-12-20 05:09:00,82.36,82.368,82.359,82.359,17000000.0
2006-12-20 05:10:00,82.364,82.364,82.336,82.364,12800000.0
2006-12-20 05:11:00,82.355,82.355,82.335,82.335,12800000.0
2006-12-20 05:14:00,82.34,82.349,82.34,82.349,14400000.0
2006-12-20 05:15:00,82.359,82.371,82.346,82.367,16000000.0
2006-12-20 05:16:00,82.366,82.372,82.31,82.365,16000000.0
2006-12-20 05:18:00,82.361,82.367,82.346,82.367,8000000.0
2006-12-20 05:19:00,82.366,82.373,82.36,82.36,16000000.0
2006-12-20 05:22:00,82.367,82.373,82.367,82.368,11200000.0
2006-12-20 05:23:00,82.358,82.36,82.351,82.354,12800000.0
2006-12-20 05:24:00,82.316,82.339,82.237,82.339,11200000.0
2006-12-20 05:25:00,82.386,82.408,82.386,82.408,12800000.0
2006-12-20 05:26:00,82.417,82.428,82.416,82.428,12800000.0
2006-12-20 05:27:00,82.42,82.42,82.401,82.407,12800000.0
2006-12-20 05:28:00,82.416,82.437,82.416,82.437,11200000.0
2006-12-20 05:29:00,82.404,82.407,82.4,82.4,11200000.0
2006-12-20 05:30:00,82.419,82.419,82.387,82.387,16000000.0
2006-12-20 05:31:00,82.392,82.413,82.392,82.406,17600000.0
2006-12-20 05:32:00,82.402,82.414,82.395,82.412,12800000.0
2006-12-20 05:33:00,82.409,82.411,82.406,82.406,9600000.0
2006-12-20 05:34:00,82.412,82.418,82.411,82.414,16000000.0
2006-12-20 05:35:00,82.414,82.417,82.409,82.417,10600000.0
2006-12-20 05:36:00,82.411,82.411,82.385,82.385,16000000.0
2006-12-20 05:37:00,82.392,82.429,82.392,82.429,11200000.0
2006-12-20 05:38:00,82.439,82.449,82.431,82.449,16000000.0
2006-12-20 05:39:00,82.431,82.433,82.421,82.433,11200000.0
2006-12-20 05:40:00,82.446,82.446,82.351,82.44,12800000.0
2006-12-20 05:41:00,82.441,82.441,82.426,82.427,12800000.0
2006-12-20 05:42:00,82.412,82.417,82.406,82.406,11200000.0
2006-12-20 05:43:00,82.414,82.414,82.394,82.394,11200000.0
2006-12-20 05:44:00,82.397,82.403,82.397,82.398,11200000.0
2006-12-20 05:45:00,82.396,82.41,82.396,82.41,16000000.0
2006-12-20 05:46:00,82.412,82.412,82.391,82.398,17600000.0
2006-12-20 05:47:00,82.388,82.397,82.388,82.394,14400000.0
2006-12-20 05:48:00,82.402,82.402,82.386,82.397,9600000.0
2006-12-20 05:49:00,82.396,82.398,82.381,82.381,17600000.0
2006-12-20 05:50:00,82.387,82.394,82.383,82.383,11200000.0
2006-12-20 05:52:00,82.369,82.377,82.36,82.377,12800000.0
2006-12-20 05:53:00,82.374,82.387,82.374,82.383,17600000.0
2006-12-20 05:54:00,82.374,82.424,82.374,82.424,9600000.0
2006-12-20 05:55:00,82.374,82.438,82.374,82.432,11200000.0
2006-12-20 05:56:00,82.434,82.451,82.434,82.449,12800000.0
2006-12-20 05:58:00,82.448,82.455,82.365,82.445,12800000.0
2006-12-20 05:59:00,82.449,82.449,82.427,82.438,12800000.0
2006-12-20 06:00:00,82.447,82.447,82.443,82.447,8000000.0
2006-12-20 06:01:00,82.438,82.44,82.414,82.44,11600000.0
2006-12-20 06:02:00,82.442,82.442,82.42,82.42,12800000.0
2006-12-20 06:03:00,82.444,82.445,82.436,82.438,11200000.0
2006-12-20 06:06:00,82.427,82.427,82.408,82.408,12800000.0
2006-12-20 06:07:00,82.421,82.435,82.421,82.428,11200000.0
2006-12-20 06:08:00,82.419,82.44,82.418,82.44,11200000.0
2006-12-20 06:09:00,82.434,82.434,82.429,82.429,11200000.0
2006-12-20 06:10:00,82.41,82.412,82.321,82.409,11200000.0
2006-12-20 06:11:00,82.427,82.439,82.423,82.439,17600000.0
2006-12-20 06:12:00,82.437,82.44,82.42,82.42,11200000.0
2006-12-20 06:13:00,82.41,82.417,82.395,82.405,12800000.0
2006-12-20 06:15:00,82.405,82.407,82.403,82.403,8000000.0
2006-12-20 06:16:00,82.395,82.398,82.394,82.398,8000000.0
2006-12-20 06:17:00,82.386,82.391,82.376,82.391,12800000.0
2006-12-20 06:18:00,82.406,82.406,82.389,82.389,12800000.0
2006-12-20 06:19:00,82.389,82.415,82.389,82.415,12800000.0
2006-12-20 06:20:00,82.419,82.431,82.417,82.417,16000000.0
2006-12-20 06:21:00,82.434,82.445,82.434,82.436,12800000.0
2006-12-20 06:22:00,82.44,82.453,82.44,82.442,12800000.0
2006-12-20 06:24:00,82.442,82.449,82.441,82.448,8000000.0
2006-12-20 06:25:00,82.451,82.451,82.429,82.44,12800000.0
2006-12-20 06:26:00,82.448,82.459,82.444,82.456,12800000.0
2006-12-20 06:27:00,82.461,82.461,82.44,82.451,14400000.0
2006-12-20 06:28:00,82.439,82.442,82.439,82.439,8000000.0
2006-12-20 06:30:00,82.427,82.442,82.427,82.442,14400000.0
2006-12-20 06:31:00,82.446,82.452,82.439,82.439,14400000.0
2006-12-20 06:32:00,82.423,82.431,82.413,82.428,12800000.0
2006-12-20 06:33:00,82.442,82.454,82.436,82.445,17600000.0
2006-12-20 06:34:00,82.414,82.446,82.414,82.446,12800000.0
2006-12-20 06:35:00,82.45,82.45,82.44,82.449,12800000.0
2006-12-20 06:37:00,82.439,82.439,82.426,82.431,12800000.0
2006-12-20 06:38:00,82.431,82.433,82.424,82.426,16000000.0
2006-12-20 06:39:00,82.427,82.44,82.42,82.44,11200000.0
2006-12-20 06:40:00,82.423,82.442,82.423,82.442,9600000.0
2006-12-20 06:42:00,82.451,82.451,82.445,82.445,9600000.0
2006-12-20 06:43:00,82.382,82.445,82.382,82.445,16000000.0
2006-12-20 06:44:00,82.441,82.45,82.432,82.444,17600000.0
2006-12-20 06:45:00,82.456,82.459,82.444,82.459,17600000.0
2006-12-20 06:46:00,82.456,82.456,82.443,82.443,12800000.0
2006-12-20 06:47:00,82.435,82.444,82.432,82.442,12800000.0
2006-12-20 06:48:00,82.438,82.448,82.436,82.438,17000000.0
2006-12-20 06:49:00,82.431,82.439,82.423,82.439,17600000.0
2006-12-20 06:50:00,82.432,82.447,82.432,82.445,14400000.0
2006-12-20 06:51:00,82.445,82.445,82.433,82.433,12800000.0
2006-12-20 06:52:00,82.425,82.443,82.425,82.442,12800000.0
2006-12-20 06:53:00,82.443,82.444,82.431,82.444,17600000.0
2006-12-20 06:54:00,82.442,82.442,82.434,82.437,14400000.0
2006-12-20 06:55:00,82.426,82.447,82.426,82.447,9600000.0
2006-12-20 06:57:00,82.457,82.464,82.457,82.461,14400000.0
2006-12-20 06:58:00,82.455,82.455,82.448,82.454,12800000.0
2006-12-20 06:59:00,82.457,82.462,82.445,82.461,12800000.0
2006-12-20 07:00:00,82.473,82.481,82.469,82.481,16000000.0
2006-12-20 07:01:00,82.48,82.484,82.471,82.479,17600000.0
2006-12-20 07:02:00,82.476,82.48,82.475,82.48,12800000.0
2006-12-20 07:03:00,82.47,82.48,82.453,82.453,12800000.0
2006-12-20 07:04:00,82.439,82.464,82.439,82.464,12800000.0
2006-12-20 07:05:00,82.466,82.466,82.45,82.463,11200000.0
2006-12-20 07:06:00,82.474,82.474,82.463,82.47,12800000.0
2006-12-20 07:08:00,82.469,82.469,82.446,82.446,16000000.0
2006-12-20 07:09:00,82.434,82.434,82.421,82.432,12800000.0
2006-12-20 07:10:00,82.435,82.436,82.418,82.435,12800000.0
2006-12-20 07:11:00,82.443,82.449,82.439,82.449,12800000.0
2006-12-20 07:12:00,82.437,82.445,82.437,82.445,8000000.0
2006-12-20 07:13:00,82.433,82.439,82.433,82.437,12800000.0
2006-12-20 07:14:00,82.426,82.441,82.426,82.44,11200000.0
2006-12-20 07:15:00,82.439,82.443,82.431,82.431,11200000.0
2006-12-20 07:16:00,82.426,82.431,82.422,82.431,11200000.0
2006-12-20 07:17:00,82.442,82.442,82.428,82.43,12800000.0
2006-12-20 07:18:00,82.436,82.436,82.419,82.419,17600000.0
2006-12-20 07:19:00,82.422,82.428,82.421,82.426,12800000.0
2006-12-20 07:20:00,82.443,82.452,82.43,82.43,12800000.0
2006-12-20 07:21:00,82.443,82.446,82.439,82.439,12800000.0
2006-12-20 07:22:00,82.439,82.458,82.439,82.448,17600000.0
2006-12-20 07:23:00,82.445,82.469,82.445,82.469,11200000.0
2006-12-20 07:24:00,82.462,82.47,82.459,82.46,14400000.0
2006-12-20 07:25:00,82.464,82.475,82.454,82.475,15400000.0
2006-12-20 07:27:00,82.48,82.486,82.474,82.474,16000000.0
2006-12-20 07:29:00,82.469,82.469,82.453,82.464,11200000.0
2006-12-20 07:30:00,82.467,82.498,82.467,82.498,11200000.0
2006-12-20 07:31:00,82.499,82.501,82.486,82.487,17600000.0
2006-12-20 07:32:00,82.494,82.494,82.48,82.491,17600000.0
2006-12-20 07:33:00,82.483,82.489,82.475,82.475,8000000.0
2006-12-20 07:34:00,82.49,82.494,82.485,82.493,12800000.0
2006-12-20 07:35:00,82.489,82.494,82.476,82.477,16000000.0
2006-12-20 07:36:00,82.457,82.486,82.457,82.467,11200000.0
2006-12-20 07:38:00,82.474,82.477,82.473,82.473,12800000.0
2006-12-20 07:40:00,82.47,82.477,82.466,82.473,10600000.0
2006-12-20 07:41:00,82.477,82.477,82.454,82.454,12800000.0
2006-12-20 07:43:00,82.462,82.462,82.451,82.457,12800000.0
2006-12-20 07:44:00,82.476,82.482,82.466,82.466,11200000.0
2006-12-20 07:45:00,82.477,82.483,82.473,82.473,11200000.0
2006-12-20 07:46:00,82.478,82.489,82.478,82.484,11200000.0
2006-12-20 07:47:00,82.496,82.496,82.47,82.472,14400000.0
2006-12-20 07:48:00,82.461,82.464,82.454,82.454,14400000.0
2006-12-20 07:49:00,82.457,82.475,82.457,82.473,17600000.0
2006-12-20 07:50:00,82.455,82.47,82.455,82.469,8000000.0
2006-12-20 07:51:00,82.469,82.47,82.457,82.46,12800000.0
2006-12-20 07:52:00,82.456,82.462,82.454,82.461,17600000.0
2006-12-20 07:53:00,82.468,82.468,82.449,82.462,12800000.0
2006-12-20 07:54:00,82.467,82.467,82.462,82.463,11200000.0
2006-12-20 07:55:00,82.458,82.461,82.441,82.461,12800000.0
2006-12-20 07:56:00,82.457,82.464,82.456,82.456,16000000.0
2006-12-20 07:57:00,82.458,82.469,82.449,82.449,11200000.0
2006-12-20 07:58:00,82.461,82.463,82.454,82.463,11200000.0
2006-12-20 07:59:00,82.456,82.456,82.433,82.438,12800000.0
2006-12-20 08:00:00,82.445,82.451,82.44,82.447,8000000.0
2006-12-20 08:01:00,82.452,82.463,82.452,82.46,8000000.0
2006-12-20 08:02:00,82.453,82.453,82.441,82.444,8000000.0
2006-12-20 08:03:00,82.463,82.466,82.456,82.465,11200000.0
2006-12-20 08:04:00,82.464,82.464,82.452,82.457,17600000.0
2006-12-20 08:05:00,82.444,82.453,82.435,82.436,14400000.0
2006-12-20 08:06:00,82.433,82.44,82.432,82.438,9600000.0
2006-12-20 08:07:00,82.444,82.444,82.433,82.442,11200000.0
2006-12-20 08:10:00,82.41,82.429,82.41,82.428,12800000.0
2006-12-20 08:11:00,82.435,82.435,82.409,82.414,11200000.0
2006-12-20 08:12:00,82.415,82.434,82.415,82.434,16000000.0
2006-12-20 08:13:00,82.434,82.458,82.434,82.457,11200000.0
2006-12-20 08:14:00,82.465,82.465,82.453,82.453,12800000.0
2006-12-20 08:15:00,82.464,82.464,82.439,82.448,16000000.0
2006-12-20 08:16:00,82.448,82.466,82.447,82.461,11200000.0
2006-12-20 08:17:00,82.471,82.471,82.461,82.464,12800000.0
2006-12-20 08:18:00,82.449,82.46,82.449,82.458,12800000.0
2006-12-20 08:19:00,82.457,82.477,82.457,82.472,14400000.0
2006-12-20 08:20:00,82.463,82.478,82.456,82.456,16000000.0
2006-12-20 08:21:00,82.46,82.477,82.456,82.467,17000000.0
2006-12-20 08:22:00,82.466,82.471,82.463,82.466,11200000.0
2006-12-20 08:23:00,82.469,82.469,82.462,82.462,11200000.0
2006-12-20 08:24:00,82.459,82.459,82.446,82.451,9600000.0
2006-12-20 08:26:00,82.443,82.451,82.355,82.445,8000000.0
2006-12-20 08:28:00,82.429,82.429,82.406,82.419,11200000.0
2006-12-20 08:29:00,82.414,82.417,82.389,82.417,13800000.0
2006-12-20 08:30:00,82.424,82.432,82.415,82.415,11200000.0
2006-12-20 08:31:00,82.413,82.448,82.413,82.448,12800000.0
2006-12-20 08:32:00,82.461,82.461,82.422,82.422,11200000.0
2006-12-20 08:33:00,82.417,82.445,82.417,82.423,11200000.0
2006-12-20 08:34:00,82.432,82.432,82.418,82.419,9600000.0
2006-12-20 08:35:00,82.422,82.428,82.416,82.423,17600000.0
2006-12-20 08:36:00,82.43,82.437,82.417,82.417,17600000.0
2006-12-20 08:37:00,82.419,82.427,82.417,82.426,11200000.0
2006-12-20 08:38:00,82.418,82.426,82.418,82.426,11200000.0
2006-12-20 08:39:00,82.411,82.428,82.411,82.417,16000000.0
2006-12-20 08:40:00,82.418,82.427,82.418,82.42,16000000.0
2006-12-20 08:41:00,82.431,82.462,82.431,82.454,17600000.0
2006-12-20 08:42:00,82.453,82.453,82.435,82.436,12800000.0
2006-12-20 08:43:00,82.426,82.428,82.419,82.426,12800000.0
2006-12-20 08:44:00,82.427,82.43,82.419,82.426,12800000.0
2006-12-20 08:45:00,82.423,82.44,82.423,82.428,16000000.0
2006-12-20 08:46:00,82.395,82.417,82.386,82.417,11200000.0
2006-12-20 08:47:00,82.439,82.443,82.431,82.44,11200000.0
2006-12-20 08:48:00,82.43,82.43,82.42,82.427,12800000.0
2006-12-20 08:49:00,82.432,82.432,82.413,82.422,17600000.0
2006-12-20 08:50:00,82.41,82.411,82.391,82.396,12800000.0
2006-12-20 08:51:00,82.392,82.406,82.392,82.4,17600000.0
2006-12-20 08:52:00,82.394,82.394,82.377,82.382,11200000.0
2006-12-20 08:53:00,82.396,82.399,82.385,82.394,16000000.0
2006-12-20 08:54:00,82.394,82.394,82.385,82.385,3200000.0
2006-12-20 08:55:00,82.389,82.389,82.369,82.369,16000000.0
2006-12-20 08:56:00,82.382,82.382,82.368,82.368,11200000.0
2006-12-20 08:57:00,82.368,82.371,82.367,82.371,11200000.0
2006-12-20 08:58:00,82.365,82.367,82.359,82.367,9600000.0
2006-12-20 08:59:00,82.381,82.397,82.375,82.397,12800000.0
2006-12-20 09:00:00,82.394,82.394,82.382,82.383,17600000.0
2006-12-20 09:01:00,82.365,82.37,82.356,82.37,11200000.0
2006-12-20 09:02:00,82.377,82.38,82.363,82.376,10600000.0
2006-12-20 09:03:00,82.36,82.36,82.339,82.354,16000000.0
2006-12-20 09:04:00,82.365,82.366,82.358,82.364,11200000.0
2006-12-20 09:05:00,82.353,82.361,82.352,82.36,11200000.0
2006-12-20 09:06:00,82.364,82.364,82.347,82.357,12800000.0
2006-12-20 09:07:00,82.356,82.356,82.338,82.338,12800000.0
2006-12-20 09:08:00,82.333,82.334,82.321,82.334,12800000.0
2006-12-20 09:09:00,82.346,82.354,82.337,82.354,17600000.0
2006-12-20 09:10:00,82.356,82.369,82.356,82.369,12800000.0
2006-12-20 09:11:00,82.374,82.382,82.37,82.382,12800000.0
2006-12-20 09:12:00,82.387,82.394,82.387,82.392,12800000.0
2006-12-20 09:13:00,82.387,82.398,82.387,82.394,11200000.0
2006-12-20 09:14:00,82.384,82.403,82.384,82.4,11200000.0
2006-12-20 09:15:00,82.399,82.414,82.399,82.408,11200000.0
2006-12-20 09:17:00,82.396,82.399,82.382,82.399,11200000.0
2006-12-20 09:18:00,82.401,82.402,82.398,82.401,14400000.0
2006-12-20 09:19:00,82.381,82.389,82.377,82.384,12800000.0
2006-12-20 09:20:00,82.395,82.395,82.385,82.394,16000000.0
2006-12-20 09:21:00,82.406,82.413,82.401,82.413,11200000.0
2006-12-20 09:22:00,82.419,82.419,82.399,82.402,17600000.0
2006-12-20 09:23:00,82.38,82.385,82.371,82.385,12800000.0
2006-12-20 09:24:00,82.299,82.387,82.299,82.379,11200000.0
2006-12-20 09:25:00,82.365,82.368,82.349,82.349,12800000.0
2006-12-20 09:26:00,82.359,82.373,82.353,82.356,11200000.0
2006-12-20 09:27:00,82.358,82.39,82.358,82.39,11200000.0
2006-12-20 09:28:00,82.387,82.39,82.375,82.375,12800000.0
2006-12-20 09:29:00,82.38,82.39,82.38,82.384,11200000.0
2006-12-20 09:30:00,82.386,82.392,82.386,82.386,12800000.0
2006-12-20 09:31:00,82.388,82.4,82.388,82.4,12800000.0
2006-12-20 09:32:00,82.396,82.404,82.386,82.386,14400000.0
2006-12-20 09:33:00,82.391,82.4,82.361,82.361,12800000.0
2006-12-20 09:34:00,82.343,82.356,82.343,82.356,10600000.0
2006-12-20 09:35:00,82.36,82.365,82.354,82.365,12800000.0
2006-12-20 09:36:00,82.36,82.368,82.359,82.368,9600000.0
2006-12-20 09:37:00,82.379,82.379,82.309,82.358,16000000.0
2006-12-20 09:38:00,82.372,82.372,82.354,82.362,11200000.0
2006-12-20 09:39:00,82.359,82.392,82.359,82.392,12800000.0
2006-12-20 09:40:00,82.378,82.38,82.354,82.368,14400000.0
2006-12-20 09:41:00,82.37,82.386,82.37,82.386,11200000.0
2006-12-20 09:42:00,82.371,82.38,82.368,82.376,15400000.0
2006-12-20 09:43:00,82.386,82.387,82.374,82.379,12800000.0
2006-12-20 09:44:00,82.385,82.398,82.384,82.384,12800000.0
2006-12-20 09:45:00,82.377,82.377,82.357,82.357,12800000.0
2006-12-20 09:46:00,82.356,82.386,82.347,82.386,11200000.0
2006-12-20 09:47:00,82.388,82.388,82.378,82.385,12800000.0
2006-12-20 09:48:00,82.382,82.382,82.365,82.375,10600000.0
2006-12-20 09:49:00,82.368,82.376,82.363,82.376,12800000.0
2006-12-20 09:50:00,82.379,82.379,82.368,82.373,16000000.0
2006-12-20 09:51:00,82.363,82.377,82.363,82.371,16000000.0
2006-12-20 09:52:00,82.366,82.385,82.366,82.385,14400000.0
2006-12-20 09:53:00,82.371,82.385,82.371,82.38,12800000.0
2006-12-20 09:54:00,82.382,82.384,82.369,82.384,17600000.0
2006-12-20 09:55:00,82.376,82.376,82.35,82.35,11200000.0
2006-12-20 09:56:00,82.354,82.392,82.354,82.392,14400000.0
2006-12-20 09:57:00,82.402,82.407,82.385,82.386,17600000.0
2006-12-20 09:58:00,82.385,82.398,82.302,82.396,17600000.0
2006-12-20 09:59:00,82.395,82.402,82.395,82.396,17600000.0
2006-12-20 10:00:00,82.398,82.399,82.385,82.39,11200000.0
2006-12-20 10:01:00,82.391,82.402,82.391,82.398,12800000.0
2006-12-20 10:02:00,82.403,82.403,82.391,82.392,16000000.0
2006-12-20 10:03:00,82.387,82.403,82.384,82.399,11200000.0
2006-12-20 10:04:00,82.412,82.421,82.412,82.419,8000000.0
2006-12-20 10:05:00,82.417,82.434,82.417,82.419,14400000.0
2006-12-20 10:06:00,82.405,82.41,82.401,82.404,16000000.0
2006-12-20 10:07:00,82.383,82.389,82.374,82.389,12800000.0
2006-12-20 10:08:00,82.392,82.397,82.384,82.39,11200000.0
2006-12-20 10:10:00,82.386,82.386,82.372,82.38,17000000.0
2006-12-20 10:12:00,82.378,82.397,82.372,82.397,12800000.0
2006-12-20 10:13:00,82.397,82.405,82.386,82.405,12800000.0
2006-12-20 10:14:00,82.402,82.402,82.394,82.394,11200000.0
2006-12-20 10:15:00,82.387,82.397,82.387,82.397,12800000.0
2006-12-20 10:16:00,82.395,82.4,82.391,82.391,12800000.0
2006-12-20 10:17:00,82.387,82.394,82.384,82.39,11200000.0
2006-12-20 10:18:00,82.383,82.383,82.36,82.374,11200000.0
2006-12-20 10:19:00,82.373,82.376,82.367,82.367,11200000.0
2006-12-20 10:20:00,82.362,82.362,82.335,82.336,17600000.0
2006-12-20 10:21:00,82.328,82.36,82.328,82.344,16000000.0
2006-12-20 10:22:00,82.344,82.346,82.331,82.331,11200000.0
2006-12-20 10:23:00,82.331,82.361,82.331,82.361,11200000.0
2006-12-20 10:24:00,82.362,82.366,82.36,82.365,12800000.0
2006-12-20 10:25:00,82.374,82.374,82.344,82.355,11200000.0
2006-12-20 10:28:00,82.362,82.372,82.354,82.368,12800000.0
2006-12-20 10:29:00,82.345,82.347,82.336,82.336,11200000.0
2006-12-20 10:30:00,82.354,82.358,82.35,82.355,8000000.0
2006-12-20 10:31:00,82.359,82.37,82.351,82.37,12800000.0
2006-12-20 10:32:00,82.361,82.361,82.354,82.355,18000000.0
2006-12-20 10:34:00,82.354,82.368,82.354,82.368,11200000.0
2006-12-20 10:35:00,82.367,82.415,82.367,82.415,11200000.0
2006-12-20 10:36:00,82.42,82.424,82.411,82.413,11200000.0
2006-12-20 10:37:00,82.416,82.417,82.33,82.408,11600000.0
2006-12-20 10:38:00,82.411,82.425,82.409,82.425,12800000.0
2006-12-20 10:39:00,82.405,82.41,82.402,82.406,10600000.0
2006-12-20 10:40:00,82.411,82.421,82.407,82.413,16000000.0
2006-12-20 10:41:00,82.419,82.449,82.418,82.449,12800000.0
2006-12-20 10:42:00,82.449,82.449,82.434,82.439,11600000.0
2006-12-20 10:43:00,82.4,82.409,82.393,82.409,11200000.0
2006-12-20 10:44:00,82.411,82.418,82.403,82.403,12800000.0
2006-12-20 10:45:00,82.408,82.453,82.408,82.453,12800000.0
2006-12-20 10:46:00,82.456,82.469,82.456,82.464,12200000.0
2006-12-20 10:47:00,82.416,82.428,82.383,82.428,12800000.0
2006-12-20 10:48:00,82.431,82.441,82.428,82.441,12800000.0
2006-12-20 10:49:00,82.428,82.44,82.428,82.44,11000000.0
2006-12-20 10:50:00,82.432,82.432,82.409,82.409,16400000.0
2006-12-20 10:51:00,82.411,82.415,82.405,82.414,17600000.0
2006-12-20 10:52:00,82.423,82.424,82.414,82.416,10600000.0
2006-12-20 10:53:00,82.409,82.415,82.396,82.399,11200000.0
2006-12-20 10:54:00,82.412,82.412,82.402,82.408,17600000.0
2006-12-20 10:55:00,82.403,82.412,82.396,82.408,11200000.0
2006-12-20 10:56:00,82.424,82.424,82.409,82.422,17600000.0
2006-12-20 10:57:00,82.405,82.435,82.405,82.435,16000000.0
2006-12-20 10:58:00,82.417,82.436,82.344,82.435,12200000.0
2006-12-20 10:59:00,82.439,82.439,82.411,82.411,11200000.0
2006-12-20 11:00:00,82.431,82.439,82.43,82.439,12800000.0
2006-12-20 11:01:00,82.443,82.443,82.432,82.432,12800000.0
2006-12-20 11:02:00,82.438,82.451,82.403,82.403,16000000.0
2006-12-20 11:03:00,82.419,82.419,82.389,82.403,12800000.0
2006-12-20 11:05:00,82.412,82.425,82.403,82.41,17600000.0
2006-12-20 11:06:00,82.428,82.431,82.422,82.43,17600000.0
2006-12-20 11:07:00,82.42,82.425,82.407,82.424,17600000.0
2006-12-20 11:08:00,82.365,82.44,82.365,82.418,11200000.0
2006-12-20 11:09:00,82.409,82.409,82.379,82.379,17000000.0
2006-12-20 11:10:00,82.384,82.392,82.382,82.382,12800000.0
2006-12-20 11:11:00,82.384,82.393,82.383,82.392,11200000.0
2006-12-20 11:12:00,82.387,82.387,82.36,82.36,17600000.0
2006-12-20 11:13:00,82.372,82.38,82.356,82.379,13800000.0
2006-12-20 11:14:00,82.36,82.368,82.36,82.364,11200000.0
2006-12-20 11:15:00,82.364,82.38,82.364,82.38,11200000.0
2006-12-20 11:16:00,82.381,82.391,82.381,82.391,12200000.0
2006-12-20 11:17:00,82.374,82.381,82.369,82.381,11200000.0
2006-12-20 11:18:00,82.389,82.403,82.389,82.403,12800000.0
2006-12-20 11:19:00,82.428,82.438,82.428,82.436,17600000.0
2006-12-20 11:20:00,82.419,82.434,82.416,82.433,12800000.0
2006-12-20 11:21:00,82.43,82.443,82.426,82.443,14400000.0
2006-12-20 11:23:00,82.45,82.451,82.438,82.442,10600000.0
2006-12-20 11:24:00,82.458,82.471,82.453,82.471,12800000.0
2006-12-20 11:25:00,82.477,82.491,82.463,82.485,17600000.0
2006-12-20 11:26:00,82.489,82.489,82.479,82.479,14400000.0
2006-12-20 11:27:00,82.475,82.486,82.465,82.486,11200000.0
2006-12-20 11:28:00,82.487,82.496,82.487,82.496,14400000.0
2006-12-20 11:29:00,82.477,82.477,82.457,82.457,14400000.0
2006-12-20 11:30:00,82.437,82.442,82.414,82.414,14400000.0
2006-12-20 11:31:00,82.392,82.392,82.372,82.385,11200000.0
2006-12-20 11:32:00,82.385,82.385,82.368,82.368,17600000.0
2006-12-20 11:33:00,82.374,82.388,82.364,82.364,12800000.0
2006-12-20 11:34:00,82.38,82.38,82.362,82.362,12800000.0
2006-12-20 11:35:00,82.372,82.372,82.354,82.354,11200000.0
2006-12-20 11:36:00,82.351,82.362,82.344,82.362,12800000.0
2006-12-20 11:37:00,82.363,82.371,82.355,82.355,11200000.0
2006-12-20 11:38:00,82.344,82.362,82.344,82.361,11200000.0
2006-12-20 11:39:00,82.377,82.377,82.36,82.371,11200000.0
2006-12-20 11:40:00,82.359,82.363,82.356,82.361,11200000.0
2006-12-20 11:41:00,82.354,82.354,82.343,82.345,16000000.0
2006-12-20 11:42:00,82.33,82.344,82.323,82.333,17000000.0
2006-12-20 11:43:00,82.339,82.341,82.327,82.331,11200000.0
2006-12-20 11:44:00,82.33,82.341,82.33,82.341,11200000.0
2006-12-20 11:45:00,82.349,82.355,82.341,82.354,14400000.0
2006-12-20 11:46:00,82.352,82.352,82.315,82.319,11200000.0
2006-12-20 11:47:00,82.315,82.319,82.295,82.306,17600000.0
2006-12-20 11:48:00,82.3,82.303,82.29,82.302,11200000.0
2006-12-20 11:49:00,82.299,82.304,82.288,82.289,12800000.0
2006-12-20 11:50:00,82.27,82.285,82.27,82.278,12800000.0
2006-12-20 11:51:00,82.28,82.304,82.28,82.302,11200000.0
2006-12-20 11:52:00,82.318,82.318,82.308,82.312,11200000.0
2006-12-20 11:53:00,82.302,82.315,82.295,82.309,15400000.0
2006-12-20 11:54:00,82.313,82.321,82.31,82.321,14400000.0
2006-12-20 11:55:00,82.302,82.305,82.239,82.3,11200000.0
2006-12-20 11:56:00,82.31,82.325,82.31,82.32,12800000.0
2006-12-20 11:57:00,82.317,82.334,82.31,82.334,12800000.0
2006-12-20 11:58:00,82.326,82.326,82.317,82.318,11200000.0
2006-12-20 11:59:00,82.322,82.334,82.315,82.334,11200000.0
2006-12-20 12:00:00,82.345,82.345,82.335,82.335,11200000.0
2006-12-20 12:01:00,82.328,82.331,82.319,82.326,11200000.0
2006-12-20 12:02:00,82.319,82.325,82.315,82.325,14400000.0
2006-12-20 12:03:00,82.323,82.34,82.32,82.34,11200000.0
2006-12-20 12:04:00,82.348,82.353,82.337,82.339,17600000.0
2006-12-20 12:05:00,82.334,82.338,82.328,82.328,17600000.0
2006-12-20 12:06:00,82.323,82.328,82.315,82.318,12800000.0
2006-12-20 12:07:00,82.322,82.331,82.314,82.331,10600000.0
2006-12-20 12:08:00,82.332,82.337,82.326,82.336,11200000.0
2006-12-20 12:09:00,82.332,82.332,82.319,82.319,14400000.0
2006-12-20 12:10:00,82.32,82.326,82.303,82.303,11200000.0
2006-12-20 12:11:00,82.312,82.32,82.311,82.314,12200000.0
2006-12-20 12:12:00,82.325,82.341,82.325,82.341,11200000.0
2006-12-20 12:13:00,82.355,82.37,82.343,82.37,11200000.0
2006-12-20 12:14:00,82.386,82.386,82.365,82.375,12800000.0
2006-12-20 12:15:00,82.383,82.389,82.38,82.38,12800000.0
2006-12-20 12:16:00,82.354,82.367,82.354,82.367,12800000.0
2006-12-20 12:17:00,82.343,82.343,82.266,82.327,17600000.0
2006-12-20 12:18:00,82.344,82.375,82.344,82.374,16000000.0
2006-12-20 12:19:00,82.372,82.372,82.354,82.365,12800000.0
2006-12-20 12:20:00,82.365,82.372,82.348,82.348,13800000.0
2006-12-20 12:21:00,82.333,82.339,82.323,82.33,11200000.0
2006-12-20 12:22:00,82.333,82.344,82.327,82.327,16000000.0
2006-12-20 12:23:00,82.31,82.345,82.31,82.345,14400000.0
2006-12-20 12:24:00,82.346,82.351,82.339,82.344,12800000.0
2006-12-20 12:25:00,82.35,82.35,82.344,82.35,11200000.0
2006-12-20 12:26:00,82.343,82.348,82.337,82.346,11200000.0
2006-12-20 12:27:00,82.34,82.348,82.34,82.348,11200000.0
2006-12-20 12:28:00,82.348,82.357,82.344,82.345,12800000.0
2006-12-20 12:29:00,82.35,82.361,82.348,82.361,17600000.0
2006-12-20 12:30:00,82.359,82.363,82.355,82.363,17600000.0
2006-12-20 12:31:00,82.351,82.354,82.33,82.338,12800000.0
2006-12-20 12:32:00,82.334,82.345,82.334,82.345,12800000.0
2006-12-20 12:33:00,82.346,82.346,82.313,82.313,14400000.0
2006-12-20 12:34:00,82.302,82.316,82.297,82.31,12800000.0
2006-12-20 12:35:00,82.318,82.322,82.31,82.312,11200000.0
2006-12-20 12:36:00,82.306,82.319,82.302,82.319,11200000.0
2006-12-20 12:38:00,82.332,82.332,82.237,82.328,17600000.0
2006-12-20 12:39:00,82.321,82.322,82.303,82.307,16000000.0
2006-12-20 12:40:00,82.302,82.315,82.289,82.315,16000000.0
2006-12-20 12:42:00,82.299,82.3,82.29,82.292,14400000.0
2006-12-20 12:43:00,82.287,82.289,82.28,82.288,12800000.0
2006-12-20 12:44:00,82.279,82.303,82.276,82.303,17600000.0
2006-12-20 12:45:00,82.299,82.299,82.279,82.281,16000000.0
2006-12-20 12:46:00,82.281,82.293,82.281,82.284,12800000.0
2006-12-20 12:48:00,82.289,82.289,82.273,82.278,12800000.0
2006-12-20 12:49:00,82.277,82.291,82.271,82.287,16000000.0
2006-12-20 12:50:00,82.302,82.311,82.302,82.308,14400000.0
2006-12-20 12:51:00,82.324,82.333,82.323,82.325,11200000.0
2006-12-20 12:52:00,82.335,82.335,82.318,82.327,11200000.0
2006-12-20 12:54:00,82.328,82.328,82.313,82.313,12800000.0
2006-12-20 12:55:00,82.325,82.325,82.31,82.31,16000000.0
2006-12-20 12:56:00,82.301,82.301,82.294,82.298,11200000.0
2006-12-20 12:57:00,82.302,82.313,82.302,82.305,11200000.0
2006-12-20 12:58:00,82.3,82.304,82.291,82.3,17600000.0
2006-12-20 12:59:00,82.287,82.297,82.28,82.28,16000000.0
2006-12-20 13:00:00,82.292,82.298,82.289,82.297,12800000.0
2006-12-20 13:01:00,82.291,82.293,82.283,82.285,14400000.0
2006-12-20 13:02:00,82.294,82.294,82.285,82.29,12800000.0
2006-12-20 13:03:00,82.296,82.301,82.281,82.295,16000000.0
2006-12-20 13:05:00,82.296,82.305,82.296,82.305,12200000.0
2006-12-20 13:06:00,82.31,82.318,82.303,82.318,9600000.0
2006-12-20 13:07:00,82.323,82.323,82.309,82.309,14400000.0
2006-12-20 13:08:00,82.324,82.326,82.314,82.314,17600000.0
2006-12-20 13:09:00,82.318,82.324,82.311,82.324,12800000.0
2006-12-20 13:10:00,82.319,82.328,82.296,82.316,16000000.0
2006-12-20 13:11:00,82.315,82.321,82.315,82.319,11200000.0
2006-12-20 13:12:00,82.32,82.324,82.311,82.324,12800000.0
2006-12-20 13:13:00,82.328,82.334,82.324,82.324,17600000.0
2006-12-20 13:14:00,82.329,82.329,82.314,82.314,13200000.0
2006-12-20 13:15:00,82.327,82.327,82.314,82.326,12800000.0
2006-12-20 13:16:00,82.333,82.36,82.333,82.358,17600000.0
2006-12-20 13:17:00,82.329,82.345,82.325,82.345,12800000.0
2006-12-20 13:18:00,82.33,82.342,82.322,82.342,11200000.0
2006-12-20 13:19:00,82.336,82.336,82.325,82.331,16000000.0
2006-12-20 13:20:00,82.34,82.345,82.335,82.341,9600000.0
2006-12-20 13:21:00,82.342,82.342,82.318,82.318,10600000.0
2006-12-20 13:22:00,82.303,82.31,82.302,82.309,14400000.0
2006-12-20 13:23:00,82.307,82.319,82.3,82.316,12800000.0
2006-12-20 13:24:00,82.335,82.335,82.273,82.329,8000000.0
2006-12-20 13:25:00,82.32,82.323,82.309,82.309,17600000.0
2006-12-20 13:27:00,82.325,82.332,82.321,82.332,12800000.0
2006-12-20 13:28:00,82.335,82.344,82.244,82.344,16000000.0
2006-12-20 13:29:00,82.338,82.349,82.333,82.349,11200000.0
2006-12-20 13:30:00,82.34,82.34,82.327,82.327,12800000.0
2006-12-20 13:31:00,82.327,82.339,82.327,82.332,11200000.0
2006-12-20 13:32:00,82.353,82.364,82.353,82.361,11200000.0
2006-12-20 13:33:00,82.36,82.366,82.36,82.36,19200000.0
2006-12-20 13:34:00,82.358,82.358,82.339,82.34,14400000.0
2006-12-20 13:35:00,82.338,82.344,82.336,82.341,36800000.0
2006-12-20 13:36:00,82.338,82.338,82.33,82.33,17600000.0
2006-12-20 13:37:00,82.339,82.347,82.339,82.347,14400000.0
2006-12-20 13:38:00,82.341,82.342,82.334,82.342,33600000.0
2006-12-20 13:39:00,82.337,82.359,82.333,82.359,14400000.0
2006-12-20 13:40:00,82.354,82.356,82.349,82.351,39800000.0
2006-12-20 13:42:00,82.344,82.353,82.343,82.343,11200000.0
2006-12-20 13:43:00,82.353,82.353,82.336,82.342,26600000.0
2006-12-20 13:44:00,82.344,82.352,82.341,82.346,33600000.0
2006-12-20 13:45:00,82.343,82.347,82.334,82.338,20800000.0
2006-12-20 13:47:00,82.334,82.346,82.329,82.346,12800000.0
2006-12-20 13:48:00,82.355,82.357,82.351,82.352,12800000.0
2006-12-20 13:49:00,82.346,82.35,82.342,82.342,17600000.0
2006-12-20 13:51:00,82.319,82.325,82.319,82.325,24000000.0
2006-12-20 13:52:00,82.332,82.332,82.317,82.317,12800000.0
2006-12-20 13:53:00,82.324,82.339,82.324,82.339,17600000.0
2006-12-20 13:54:00,82.339,82.339,82.324,82.324,25600000.0
2006-12-20 13:55:00,82.321,82.341,82.321,82.336,14400000.0
2006-12-20 13:56:00,82.334,82.339,82.33,82.33,14400000.0
2006-12-20 13:57:00,82.341,82.348,82.336,82.348,28800000.0
2006-12-20 13:58:00,82.356,82.36,82.356,82.359,14400000.0
2006-12-20 13:59:00,82.351,82.379,82.35,82.379,32000000.0
2006-12-20 14:00:00,82.39,82.398,82.39,82.396,48400000.0
2006-12-20 14:01:00,82.399,82.41,82.399,82.401,31400000.0
2006-12-20 14:02:00,82.392,82.392,82.362,82.362,14400000.0
2006-12-20 14:03:00,82.359,82.362,82.357,82.357,14400000.0
2006-12-20 14:04:00,82.359,82.382,82.359,82.382,11200000.0
2006-12-20 14:05:00,82.401,82.406,82.383,82.383,24000000.0
2006-12-20 14:06:00,82.378,82.386,82.372,82.386,36200000.0
2006-12-20 14:07:00,82.394,82.396,82.387,82.392,39400000.0
2006-12-20 14:08:00,82.393,82.396,82.388,82.388,16000000.0
2006-12-20 14:09:00,82.394,82.412,82.39,82.412,33000000.0
2006-12-20 14:10:00,82.401,82.405,82.395,82.397,33600000.0
2006-12-20 14:11:00,82.391,82.402,82.39,82.402,14400000.0
2006-12-20 14:12:00,82.403,82.41,82.402,82.407,27200000.0
2006-12-20 14:13:00,82.412,82.412,82.402,82.404,14400000.0
2006-12-20 14:14:00,82.405,82.409,82.401,82.407,12800000.0
2006-12-20 14:15:00,82.4,82.408,82.394,82.394,28800000.0
2006-12-20 14:16:00,82.385,82.391,82.359,82.369,25600000.0
2006-12-20 14:17:00,82.352,82.365,82.348,82.365,12800000.0
2006-12-20 14:18:00,82.389,82.396,82.389,82.396,16000000.0
2006-12-20 14:19:00,82.396,82.396,82.384,82.384,12200000.0
2006-12-20 14:20:00,82.388,82.396,82.387,82.396,25600000.0
2006-12-20 14:21:00,82.402,82.417,82.396,82.417,28800000.0
2006-12-20 14:23:00,82.403,82.403,82.381,82.387,48000000.0
2006-12-20 14:24:00,82.405,82.405,82.392,82.403,12800000.0
2006-12-20 14:25:00,82.386,82.395,82.381,82.384,12800000.0
2006-12-20 14:26:00,82.384,82.384,82.371,82.371,12800000.0
2006-12-20 14:27:00,82.365,82.375,82.365,82.372,17600000.0
2006-12-20 14:28:00,82.37,82.376,82.357,82.357,11200000.0
2006-12-20 14:29:00,82.372,82.377,82.368,82.375,36200000.0
2006-12-20 14:30:00,82.388,82.396,82.372,82.372,22400000.0
2006-12-20 14:31:00,82.375,82.378,82.369,82.369,20800000.0
2006-12-20 14:32:00,82.366,82.369,82.363,82.365,8000000.0
2006-12-20 14:33:00,82.372,82.387,82.372,82.378,24000000.0
2006-12-20 14:34:00,82.382,82.382,82.37,82.374,12800000.0
2006-12-20 14:35:00,82.389,82.412,82.389,82.412,14400000.0
2006-12-20 14:36:00,82.41,82.41,82.395,82.395,11200000.0
2006-12-20 14:37:00,82.392,82.392,82.381,82.381,11200000.0
2006-12-20 14:38:00,82.375,82.378,82.372,82.375,56000000.0
2006-12-20 14:39:00,82.379,82.388,82.376,82.387,12800000.0
2006-12-20 14:41:00,82.382,82.391,82.379,82.381,56000000.0
2006-12-20 14:42:00,82.397,82.408,82.39,82.405,12800000.0
2006-12-20 14:43:00,82.404,82.404,82.395,82.399,25600000.0
2006-12-20 14:44:00,82.409,82.42,82.409,82.416,12800000.0
2006-12-20 14:45:00,82.411,82.411,82.395,82.407,11200000.0
2006-12-20 14:46:00,82.402,82.415,82.402,82.415,11200000.0
2006-12-20 14:47:00,82.414,82.426,82.411,82.426,16000000.0
2006-12-20 14:48:00,82.431,82.437,82.43,82.43,19200000.0
2006-12-20 14:49:00,82.428,82.438,82.427,82.438,32000000.0
2006-12-20 14:51:00,82.445,82.446,82.432,82.436,32000000.0
2006-12-20 14:52:00,82.43,82.43,82.401,82.402,12800000.0
2006-12-20 14:53:00,82.408,82.408,82.402,82.402,17600000.0
2006-12-20 14:57:00,82.406,82.406,82.399,82.402,12800000.0
2006-12-20 14:58:00,82.407,82.409,82.389,82.409,17400000.0
2006-12-20 14:59:00,82.408,82.408,82.394,82.402,16000000.0
2006-12-20 15:00:00,82.394,82.394,82.386,82.391,14400000.0
2006-12-20 15:01:00,82.385,82.39,82.378,82.378,12800000.0
2006-12-20 15:02:00,82.381,82.384,82.372,82.378,27200000.0
2006-12-20 15:03:00,82.38,82.383,82.37,82.37,12800000.0
2006-12-20 15:04:00,82.364,82.389,82.364,82.389,11200000.0
2006-12-20 15:05:00,82.389,82.393,82.383,82.392,11200000.0
2006-12-20 15:06:00,82.392,82.395,82.386,82.386,11200000.0
2006-12-20 15:07:00,82.413,82.416,82.411,82.411,25600000.0
2006-12-20 15:08:00,82.415,82.423,82.412,82.423,9600000.0
2006-12-20 15:09:00,82.43,82.435,82.409,82.409,16000000.0
2006-12-20 15:10:00,82.411,82.411,82.397,82.411,12800000.0
2006-12-20 15:11:00,82.417,82.421,82.415,82.421,32000000.0
2006-12-20 15:12:00,82.427,82.436,82.422,82.436,12800000.0
2006-12-20 15:13:00,82.432,82.432,82.422,82.423,44800000.0
2006-12-20 15:14:00,82.425,82.435,82.425,82.426,35200000.0
2006-12-20 15:15:00,82.411,82.415,82.408,82.408,22400000.0
2006-12-20 15:16:00,82.425,82.43,82.42,82.423,36800000.0
2006-12-20 15:17:00,82.416,82.423,82.416,82.418,21800000.0
2006-12-20 15:18:00,82.411,82.419,82.411,82.419,22400000.0
2006-12-20 15:19:00,82.407,82.412,82.405,82.412,16000000.0
2006-12-20 15:20:00,82.417,82.433,82.417,82.433,24000000.0
2006-12-20 15:21:00,82.421,82.421,82.407,82.409,14400000.0
2006-12-20 15:22:00,82.409,82.413,82.404,82.407,12800000.0
2006-12-20 15:23:00,82.408,82.417,82.407,82.417,48000000.0
2006-12-20 15:24:00,82.419,82.426,82.417,82.425,25600000.0
2006-12-20 15:25:00,82.418,82.456,82.418,82.456,26600000.0
2006-12-20 15:26:00,82.461,82.469,82.451,82.451,39400000.0
2006-12-20 15:27:00,82.455,82.455,82.443,82.443,28800000.0
2006-12-20 15:28:00,82.426,82.433,82.42,82.43,70400000.0
2006-12-20 15:29:00,82.434,82.434,82.332,82.417,46400000.0
2006-12-20 15:30:00,82.333,82.451,82.305,82.315,115200000.0
2006-12-20 15:31:00,82.413,82.413,82.406,82.408,60800000.0
2006-12-20 15:32:00,82.406,82.406,82.397,82.398,30400000.0
2006-12-20 15:33:00,82.398,82.405,82.397,82.397,30400000.0
2006-12-20 15:34:00,82.409,82.418,82.385,82.385,22400000.0
2006-12-20 15:35:00,82.386,82.402,82.386,82.399,33600000.0
2006-12-20 15:36:00,82.38,82.38,82.367,82.367,32000000.0
2006-12-20 15:37:00,82.383,82.394,82.374,82.374,30400000.0
2006-12-20 15:38:00,82.371,82.371,82.356,82.366,59200000.0
2006-12-20 15:39:00,82.372,82.378,82.364,82.375,36800000.0
2006-12-20 15:42:00,82.373,82.378,82.373,82.378,42600000.0
2006-12-20 15:44:00,82.364,82.382,82.362,82.362,13200000.0
2006-12-20 15:45:00,82.362,82.374,82.354,82.367,16000000.0
2006-12-20 15:46:00,82.382,82.398,82.376,82.376,14400000.0
2006-12-20 15:47:00,82.374,82.384,82.372,82.382,30400000.0
2006-12-20 15:48:00,82.386,82.393,82.375,82.375,26600000.0
2006-12-20 15:49:00,82.367,82.372,82.36,82.367,11200000.0
2006-12-20 15:50:00,82.368,82.368,82.357,82.363,11200000.0
2006-12-20 15:51:00,82.358,82.358,82.351,82.354,12800000.0
2006-12-20 15:52:00,82.348,82.359,82.348,82.353,20800000.0
2006-12-20 15:53:00,82.356,82.363,82.355,82.359,24000000.0
2006-12-20 15:54:00,82.366,82.401,82.366,82.401,28800000.0
2006-12-20 15:55:00,82.393,82.396,82.382,82.396,24000000.0
2006-12-20 15:56:00,82.394,82.4,82.39,82.392,50600000.0
2006-12-20 15:57:00,82.378,82.399,82.376,82.399,12800000.0
2006-12-20 15:58:00,82.398,82.408,82.398,82.4,19200000.0
2006-12-20 15:59:00,82.407,82.416,82.406,82.413,36200000.0
2006-12-20 16:00:00,82.399,82.401,82.393,82.394,51200000.0
2006-12-20 16:01:00,82.396,82.4,82.394,82.396,41600000.0
2006-12-20 16:02:00,82.398,82.424,82.398,82.424,11200000.0
2006-12-20 16:03:00,82.411,82.427,82.411,82.415,63400000.0
2006-12-20 16:04:00,82.41,82.422,82.41,82.421,44800000.0
2006-12-20 16:05:00,82.42,82.424,82.41,82.418,48000000.0
2006-12-20 16:06:00,82.413,82.416,82.404,82.404,35200000.0
2006-12-20 16:07:00,82.395,82.402,82.381,82.402,32000000.0
2006-12-20 16:08:00,82.397,82.408,82.387,82.408,44800000.0
2006-12-20 16:09:00,82.416,82.424,82.415,82.423,44800000.0
2006-12-20 16:10:00,82.434,82.434,82.425,82.429,41600000.0
2006-12-20 16:11:00,82.421,82.421,82.391,82.391,14400000.0
2006-12-20 16:12:00,82.361,82.363,82.339,82.348,55400000.0
2006-12-20 16:13:00,82.326,82.326,82.303,82.311,11200000.0
2006-12-20 16:14:00,82.304,82.304,82.284,82.284,49600000.0
2006-12-20 16:15:00,82.294,82.31,82.294,82.307,59200000.0
2006-12-20 16:16:00,82.304,82.316,82.303,82.316,17600000.0
2006-12-20 16:17:00,82.333,82.35,82.333,82.35,38400000.0
2006-12-20 16:18:00,82.339,82.344,82.337,82.337,11200000.0
2006-12-20 16:19:00,82.337,82.351,82.313,82.351,22400000.0
2006-12-20 16:21:00,82.352,82.353,82.345,82.351,27200000.0
2006-12-20 16:23:00,82.354,82.354,82.343,82.344,43200000.0
2006-12-20 16:25:00,82.336,82.336,82.327,82.331,33600000.0
2006-12-20 16:26:00,82.34,82.348,82.34,82.348,17600000.0
2006-12-20 16:28:00,82.338,82.348,82.338,82.348,27200000.0
2006-12-20 16:30:00,82.354,82.354,82.327,82.327,11200000.0
2006-12-20 16:31:00,82.351,82.355,82.343,82.349,42000000.0
2006-12-20 16:32:00,82.354,82.363,82.354,82.359,12800000.0
2006-12-20 16:33:00,82.345,82.366,82.345,82.366,27200000.0
2006-12-20 16:34:00,82.361,82.371,82.336,82.336,35200000.0
2006-12-20 16:35:00,82.337,82.338,82.326,82.327,52800000.0
2006-12-20 16:36:00,82.336,82.336,82.327,82.331,51600000.0
2006-12-20 16:37:00,82.328,82.342,82.328,82.337,41000000.0
2006-12-20 16:38:00,82.338,82.345,82.336,82.339,40000000.0
2006-12-20 16:40:00,82.353,82.356,82.343,82.354,54800000.0
2006-12-20 16:42:00,82.346,82.349,82.322,82.322,53800000.0
2006-12-20 16:43:00,82.324,82.324,82.297,82.297,17600000.0
2006-12-20 16:44:00,82.332,82.353,82.322,82.353,11200000.0
2006-12-20 16:45:00,82.351,82.359,82.349,82.351,57600000.0
2006-12-20 16:46:00,82.353,82.357,82.347,82.347,11200000.0
2006-12-20 16:48:00,82.342,82.358,82.342,82.358,52600000.0
2006-12-20 16:49:00,82.35,82.364,82.349,82.364,36800000.0
2006-12-20 16:50:00,82.371,82.383,82.37,82.372,74600000.0
2006-12-20 16:51:00,82.383,82.435,82.383,82.435,32000000.0
2006-12-20 16:52:00,82.451,82.454,82.445,82.451,46400000.0
2006-12-20 16:53:00,82.447,82.465,82.447,82.465,30400000.0
2006-12-20 16:54:00,82.485,82.489,82.479,82.489,11200000.0
2006-12-20 16:55:00,82.489,82.495,82.472,82.473,27200000.0
2006-12-20 16:56:00,82.475,82.478,82.455,82.466,36800000.0
2006-12-20 16:57:00,82.472,82.492,82.472,82.492,19200000.0
2006-12-20 16:58:00,82.492,82.492,82.477,82.484,12800000.0
2006-12-20 16:59:00,82.472,82.476,82.461,82.461,51200000.0
2006-12-20 17:00:00,82.464,82.483,82.45,82.483,49000000.0
2006-12-20 17:01:00,82.496,82.499,82.485,82.485,40000000.0
2006-12-20 17:02:00,82.48,82.485,82.475,82.475,33000000.0
2006-12-20 17:03:00,82.474,82.487,82.462,82.486,44200000.0
2006-12-20 17:04:00,82.491,82.491,82.467,82.482,41600000.0
2006-12-20 17:05:00,82.485,82.492,82.478,82.479,53800000.0
2006-12-20 17:07:00,82.482,82.499,82.482,82.496,35200000.0
2006-12-20 17:08:00,82.492,82.501,82.487,82.487,68800000.0
2006-12-20 17:09:00,82.488,82.488,82.477,82.487,59200000.0
2006-12-20 17:11:00,82.48,82.492,82.476,82.492,38400000.0
2006-12-20 17:12:00,82.493,82.494,82.483,82.486,25600000.0
2006-12-20 17:13:00,82.492,82.492,82.471,82.471,28800000.0
2006-12-20 17:14:00,82.476,82.478,82.471,82.478,22400000.0
2006-12-20 17:15:00,82.48,82.484,82.476,82.484,19200000.0
2006-12-20 17:16:00,82.473,82.473,82.457,82.462,17600000.0
2006-12-20 17:17:00,82.469,82.477,82.469,82.474,37800000.0
2006-12-20 17:18:00,82.482,82.485,82.474,82.476,57600000.0
2006-12-20 17:19:00,82.469,82.479,82.469,82.473,23400000.0
2006-12-20 17:20:00,82.451,82.476,82.451,82.476,16000000.0
2006-12-20 17:21:00,82.476,82.476,82.454,82.465,28200000.0
2006-12-20 17:22:00,82.471,82.471,82.455,82.467,19200000.0
2006-12-20 17:23:00,82.463,82.47,82.458,82.463,11200000.0
2006-12-20 17:24:00,82.463,82.465,82.454,82.461,12800000.0
2006-12-20 17:25:00,82.449,82.449,82.438,82.442,17600000.0
2006-12-20 17:26:00,82.451,82.454,82.44,82.44,12800000.0
2006-12-20 17:27:00,82.453,82.454,82.445,82.447,46400000.0
2006-12-20 17:28:00,82.446,82.453,82.422,82.422,12800000.0
2006-12-20 17:29:00,82.422,82.466,82.422,82.463,27200000.0
2006-12-20 17:30:00,82.466,82.474,82.462,82.462,17600000.0
2006-12-20 17:31:00,82.46,82.479,82.46,82.478,88000000.0
2006-12-20 17:32:00,82.47,82.472,82.462,82.463,52800000.0
2006-12-20 17:33:00,82.471,82.478,82.465,82.466,36800000.0
2006-12-20 17:34:00,82.455,82.461,82.45,82.452,64000000.0
2006-12-20 17:35:00,82.462,82.466,82.458,82.458,43200000.0
2006-12-20 17:36:00,82.435,82.443,82.433,82.433,33600000.0
2006-12-20 17:37:00,82.443,82.447,82.424,82.424,15400000.0
2006-12-20 17:38:00,82.404,82.418,82.403,82.418,35200000.0
2006-12-20 17:39:00,82.426,82.426,82.419,82.424,16000000.0
2006-12-20 17:40:00,82.434,82.437,82.427,82.428,75200000.0
2006-12-20 17:41:00,82.416,82.416,82.369,82.369,12800000.0
2006-12-20 17:42:00,82.378,82.403,82.296,82.382,12800000.0
2006-12-20 17:43:00,82.37,82.393,82.37,82.391,17000000.0
2006-12-20 17:44:00,82.39,82.391,82.381,82.385,30400000.0
2006-12-20 17:45:00,82.385,82.411,82.385,82.409,30400000.0
2006-12-20 17:46:00,82.417,82.426,82.4,82.4,41600000.0
2006-12-20 17:47:00,82.405,82.409,82.4,82.403,57600000.0
2006-12-20 17:48:00,82.409,82.438,82.409,82.438,56400000.0
2006-12-20 17:49:00,82.465,82.473,82.459,82.467,46400000.0
2006-12-20 17:50:00,82.458,82.48,82.458,82.48,8000000.0
2006-12-20 17:51:00,82.495,82.502,82.488,82.502,49600000.0
2006-12-20 17:52:00,82.495,82.503,82.49,82.49,43200000.0
2006-12-20 17:53:00,82.49,82.505,82.483,82.505,33600000.0
2006-12-20 17:54:00,82.495,82.499,82.487,82.494,38400000.0
2006-12-20 17:55:00,82.472,82.48,82.465,82.465,40000000.0
2006-12-20 17:56:00,82.475,82.514,82.47,82.514,44800000.0
2006-12-20 17:57:00,82.502,82.503,82.491,82.5,36800000.0
2006-12-20 17:58:00,82.506,82.524,82.506,82.524,17600000.0
2006-12-20 17:59:00,82.559,82.56,82.528,82.528,60600000.0
2006-12-20 18:00:00,82.519,82.523,82.512,82.519,50600000.0
2006-12-20 18:01:00,82.522,82.525,82.52,82.52,31400000.0
2006-12-20 18:02:00,82.518,82.522,82.514,82.514,24000000.0
2006-12-20 18:03:00,82.504,82.504,82.488,82.488,36800000.0
2006-12-20 18:04:00,82.476,82.48,82.444,82.444,34000000.0
2006-12-20 18:05:00,82.444,82.464,82.444,82.461,12800000.0
2006-12-20 18:06:00,82.461,82.461,82.432,82.432,30400000.0
2006-12-20 18:07:00,82.425,82.425,82.398,82.398,11600000.0
2006-12-20 18:08:00,82.399,82.402,82.392,82.396,84200000.0
2006-12-20 18:09:00,82.41,82.42,82.4,82.4,33600000.0
2006-12-20 18:10:00,82.404,82.404,82.377,82.404,16000000.0
2006-12-20 18:11:00,82.409,82.409,82.386,82.386,12200000.0
2006-12-20 18:12:00,82.381,82.389,82.381,82.381,12800000.0
2006-12-20 18:13:00,82.388,82.393,82.379,82.379,27200000.0
2006-12-20 18:14:00,82.374,82.374,82.352,82.36,18600000.0
2006-12-20 18:15:00,82.379,82.391,82.377,82.391,29800000.0
2006-12-20 18:16:00,82.398,82.4,82.388,82.399,56000000.0
2006-12-20 18:17:00,82.39,82.391,82.382,82.386,42600000.0
2006-12-20 18:20:00,82.373,82.375,82.364,82.366,43200000.0
2006-12-20 18:21:00,82.371,82.371,82.35,82.352,12800000.0
2006-12-20 18:22:00,82.366,82.372,82.364,82.369,33600000.0
2006-12-20 18:23:00,82.376,82.389,82.373,82.389,46400000.0
2006-12-20 18:24:00,82.409,82.417,82.404,82.412,52800000.0
2006-12-20 18:25:00,82.386,82.395,82.378,82.394,33000000.0
2006-12-20 18:26:00,82.402,82.416,82.395,82.395,12800000.0
2006-12-20 18:27:00,82.399,82.407,82.399,82.407,33600000.0
2006-12-20 18:28:00,82.376,82.377,82.368,82.371,12800000.0
2006-12-20 18:29:00,82.392,82.393,82.385,82.393,25600000.0
2006-12-20 18:30:00,82.396,82.396,82.365,82.368,36800000.0
2006-12-20 18:31:00,82.376,82.393,82.372,82.393,11200000.0
2006-12-20 18:32:00,82.39,82.39,82.364,82.364,69800000.0
2006-12-20 18:33:00,82.366,82.389,82.366,82.367,32000000.0
2006-12-20 18:34:00,82.367,82.369,82.361,82.361,19200000.0
2006-12-20 18:35:00,82.356,82.37,82.354,82.362,44000000.0
2006-12-20 18:36:00,82.362,82.362,82.36,82.36,3200000.0
2006-12-20 18:37:00,82.351,82.361,82.348,82.358,36800000.0
2006-12-20 18:38:00,82.348,82.351,82.322,82.325,49600000.0
2006-12-20 18:39:00,82.336,82.342,82.328,82.332,76800000.0
2006-12-20 18:40:00,82.317,82.329,82.315,82.329,65400000.0
2006-12-20 18:41:00,82.336,82.348,82.331,82.346,72000000.0
2006-12-20 18:42:00,82.345,82.355,82.34,82.344,77800000.0
2006-12-20 18:43:00,82.353,82.353,82.275,82.291,50000000.0
2006-12-20 18:44:00,82.288,82.288,82.232,82.232,30400000.0
2006-12-20 18:45:00,82.22,82.242,82.21,82.236,12800000.0
2006-12-20 18:46:00,82.24,82.255,82.235,82.238,12800000.0
2006-12-20 18:47:00,82.229,82.242,82.229,82.241,14400000.0
2006-12-20 18:48:00,82.249,82.251,82.244,82.251,28800000.0
2006-12-20 18:49:00,82.261,82.273,82.261,82.271,24000000.0
2006-12-20 18:50:00,82.278,82.289,82.278,82.281,45800000.0
2006-12-20 18:51:00,82.276,82.284,82.275,82.281,12800000.0
2006-12-20 18:53:00,82.286,82.287,82.274,82.276,30400000.0
2006-12-20 18:54:00,82.276,82.292,82.275,82.288,19200000.0
2006-12-20 18:55:00,82.297,82.306,82.285,82.299,22400000.0
2006-12-20 18:57:00,82.31,82.325,82.31,82.325,19200000.0
2006-12-20 18:58:00,82.326,82.326,82.298,82.298,32000000.0
2006-12-20 18:59:00,82.292,82.292,82.277,82.277,32000000.0
2006-12-20 19:00:00,82.276,82.294,82.276,82.294,14400000.0
2006-12-20 19:01:00,82.297,82.297,82.286,82.286,11200000.0
2006-12-20 19:02:00,82.295,82.295,82.266,82.266,43600000.0
2006-12-20 19:03:00,82.273,82.278,82.27,82.272,14400000.0
2006-12-20 19:04:00,82.271,82.271,82.252,82.252,14400000.0
2006-12-20 19:05:00,82.252,82.26,82.249,82.26,17600000.0
2006-12-20 19:06:00,82.262,82.282,82.255,82.282,56000000.0
2006-12-20 19:07:00,82.316,82.341,82.316,82.341,35200000.0
2006-12-20 19:08:00,82.355,82.355,82.347,82.347,22400000.0
2006-12-20 19:09:00,82.348,82.357,82.345,82.345,12800000.0
2006-12-20 19:10:00,82.351,82.363,82.351,82.358,17600000.0
2006-12-20 19:11:00,82.344,82.344,82.337,82.337,17600000.0
2006-12-20 19:12:00,82.328,82.34,82.328,82.34,24000000.0
2006-12-20 19:13:00,82.341,82.344,82.322,82.323,16000000.0
2006-12-20 19:14:00,82.325,82.338,82.32,82.32,12800000.0
2006-12-20 19:15:00,82.32,82.336,82.317,82.33,16000000.0
2006-12-20 19:16:00,82.34,82.348,82.329,82.342,12800000.0
2006-12-20 19:18:00,82.337,82.345,82.331,82.344,32000000.0
2006-12-20 19:19:00,82.35,82.356,82.349,82.353,11200000.0
2006-12-20 19:21:00,82.357,82.365,82.357,82.365,17600000.0
2006-12-20 19:23:00,82.371,82.376,82.362,82.37,16000000.0
2006-12-20 19:24:00,82.372,82.414,82.372,82.402,48000000.0
2006-12-20 19:25:00,82.396,82.414,82.396,82.398,12800000.0
2006-12-20 19:26:00,82.399,82.406,82.399,82.406,41000000.0
2006-12-20 19:27:00,82.401,82.409,82.395,82.395,14800000.0
2006-12-20 19:28:00,82.349,82.374,82.345,82.372,12800000.0
2006-12-20 19:29:00,82.377,82.379,82.372,82.372,12800000.0
2006-12-20 19:30:00,82.368,82.368,82.36,82.361,10600000.0
2006-12-20 19:31:00,82.368,82.399,82.368,82.399,11200000.0
2006-12-20 19:32:00,82.398,82.406,82.397,82.4,11200000.0
2006-12-20 19:33:00,82.41,82.412,82.402,82.402,12800000.0
2006-12-20 19:34:00,82.395,82.407,82.395,82.405,12800000.0
2006-12-20 19:35:00,82.391,82.399,82.378,82.399,17600000.0
2006-12-20 19:36:00,82.402,82.402,82.389,82.391,16000000.0
2006-12-20 19:37:00,82.384,82.395,82.384,82.392,11200000.0
2006-12-20 19:38:00,82.386,82.389,82.354,82.354,11200000.0
2006-12-20 19:39:00,82.312,82.348,82.312,82.348,12800000.0
2006-12-20 19:40:00,82.336,82.355,82.336,82.355,11200000.0
2006-12-20 19:41:00,82.354,82.354,82.344,82.348,10600000.0
2006-12-20 19:43:00,82.345,82.354,82.345,82.354,11200000.0
2006-12-20 19:44:00,82.352,82.352,82.332,82.34,11200000.0
2006-12-20 19:45:00,82.346,82.358,82.341,82.358,16000000.0
2006-12-20 19:46:00,82.36,82.374,82.36,82.374,8000000.0
2006-12-20 19:48:00,82.382,82.382,82.368,82.369,12200000.0
2006-12-20 19:50:00,82.371,82.383,82.371,82.383,12800000.0
2006-12-20 19:51:00,82.396,82.418,82.396,82.418,12800000.0
2006-12-20 19:52:00,82.417,82.424,82.401,82.401,16000000.0
2006-12-20 19:53:00,82.405,82.418,82.405,82.418,11200000.0
2006-12-20 19:54:00,82.417,82.425,82.414,82.419,12200000.0
2006-12-20 19:55:00,82.423,82.433,82.421,82.433,11200000.0
2006-12-20 19:56:00,82.433,82.436,82.417,82.434,16000000.0
2006-12-20 19:58:00,82.434,82.447,82.434,82.447,11200000.0
2006-12-20 20:00:00,82.456,82.457,82.446,82.45,17600000.0
2006-12-20 20:01:00,82.442,82.452,82.442,82.452,12800000.0
2006-12-20 20:02:00,82.456,82.458,82.449,82.449,17000000.0
2006-12-20 20:03:00,82.433,82.438,82.429,82.438,16000000.0
2006-12-20 20:04:00,82.419,82.442,82.419,82.442,30400000.0
2006-12-20 20:06:00,82.445,82.459,82.445,82.459,11200000.0
2006-12-20 20:07:00,82.46,82.47,82.46,82.461,17600000.0
2006-12-20 20:08:00,82.477,82.483,82.46,82.461,38400000.0
2006-12-20 20:09:00,82.464,82.483,82.464,82.483,11200000.0
2006-12-20 20:10:00,82.443,82.469,82.443,82.469,14400000.0
2006-12-20 20:11:00,82.471,82.471,82.457,82.462,11200000.0
2006-12-20 20:12:00,82.474,82.479,82.473,82.473,11200000.0
2006-12-20 20:13:00,82.47,82.48,82.47,82.48,11200000.0
2006-12-20 20:14:00,82.474,82.475,82.412,82.464,14400000.0
2006-12-20 20:15:00,82.472,82.499,82.472,82.499,11200000.0
2006-12-20 20:16:00,82.501,82.507,82.497,82.504,28800000.0
2006-12-20 20:17:00,82.514,82.514,82.501,82.514,33600000.0
2006-12-20 20:18:00,82.52,82.539,82.517,82.539,11200000.0
2006-12-20 20:19:00,82.547,82.547,82.541,82.541,10600000.0
2006-12-20 20:20:00,82.532,82.54,82.516,82.54,19200000.0
2006-12-20 20:21:00,82.527,82.527,82.494,82.501,12800000.0
2006-12-20 20:22:00,82.48,82.487,82.475,82.475,14400000.0
2006-12-20 20:23:00,82.476,82.484,82.473,82.481,12800000.0
2006-12-20 20:24:00,82.485,82.488,82.483,82.485,16000000.0
2006-12-20 20:25:00,82.479,82.488,82.479,82.487,11200000.0
2006-12-20 20:26:00,82.48,82.487,82.477,82.48,16000000.0
2006-12-20 20:27:00,82.491,82.493,82.47,82.47,16000000.0
2006-12-20 20:28:00,82.473,82.473,82.461,82.468,11200000.0
2006-12-20 20:29:00,82.461,82.463,82.453,82.463,12800000.0
2006-12-20 20:30:00,82.462,82.462,82.443,82.457,27200000.0
2006-12-20 20:31:00,82.472,82.472,82.46,82.465,11200000.0
2006-12-20 20:32:00,82.458,82.458,82.452,82.452,3200000.0
2006-12-20 20:33:00,82.452,82.467,82.452,82.467,12200000.0
2006-12-20 20:34:00,82.475,82.482,82.474,82.482,11200000.0
2006-12-20 20:35:00,82.488,82.488,82.47,82.47,11200000.0
2006-12-20 20:36:00,82.469,82.489,82.464,82.475,16000000.0
2006-12-20 20:37:00,82.484,82.484,82.476,82.479,7400000.0
2006-12-20 20:38:00,82.478,82.49,82.478,82.485,12800000.0
2006-12-20 20:39:00,82.488,82.488,82.477,82.487,11200000.0
2006-12-20 20:40:00,82.492,82.493,82.48,82.493,11200000.0
2006-12-20 20:41:00,82.502,82.502,82.491,82.496,14400000.0
2006-12-20 20:42:00,82.486,82.49,82.484,82.49,11200000.0
2006-12-20 20:43:00,82.495,82.495,82.486,82.486,14400000.0
2006-12-20 20:44:00,82.481,82.491,82.479,82.479,12800000.0
2006-12-20 20:45:00,82.48,82.486,82.48,82.482,12800000.0
2006-12-20 20:46:00,82.482,82.483,82.47,82.479,13800000.0
2006-12-20 20:47:00,82.486,82.501,82.486,82.501,12800000.0
2006-12-20 20:48:00,82.491,82.491,82.472,82.473,17600000.0
2006-12-20 20:49:00,82.466,82.476,82.466,82.475,8000000.0
2006-12-20 20:50:00,82.478,82.478,82.449,82.449,14400000.0
2006-12-20 20:53:00,82.462,82.466,82.462,82.464,16000000.0
2006-12-20 20:54:00,82.469,82.476,82.469,82.469,14400000.0
2006-12-20 20:55:00,82.454,82.483,82.448,82.483,11200000.0
2006-12-20 20:56:00,82.484,82.487,82.482,82.487,8000000.0
2006-12-20 20:57:00,82.484,82.489,82.484,82.489,12800000.0
2006-12-20 20:58:00,82.486,82.488,82.475,82.476,11200000.0
2006-12-20 20:59:00,82.468,82.477,82.462,82.462,11200000.0
2006-12-20 21:00:00,82.465,82.504,82.465,82.504,17600000.0
2006-12-20 21:01:00,82.489,82.497,82.484,82.489,11200000.0
2006-12-20 21:02:00,82.48,82.484,82.474,82.478,16000000.0
2006-12-20 21:04:00,82.484,82.492,82.478,82.492,16000000.0
2006-12-20 21:05:00,82.49,82.494,82.468,82.487,13200000.0
2006-12-20 21:06:00,82.484,82.489,82.475,82.475,12800000.0
2006-12-20 21:07:00,82.481,82.481,82.467,82.477,14800000.0
2006-12-20 21:08:00,82.471,82.473,82.442,82.442,16000000.0
2006-12-20 21:09:00,82.415,82.438,82.415,82.438,7400000.0
2006-12-20 21:10:00,82.445,82.445,82.441,82.441,3200000.0
2006-12-20 21:12:00,82.427,82.433,82.427,82.429,12800000.0
2006-12-20 21:13:00,82.432,82.441,82.416,82.423,16000000.0
2006-12-20 21:14:00,82.443,82.447,82.429,82.432,12800000.0
2006-12-20 21:15:00,82.421,82.424,82.414,82.415,14400000.0
2006-12-20 21:16:00,82.42,82.432,82.42,82.431,9600000.0
2006-12-20 21:17:00,82.445,82.468,82.445,82.468,12800000.0
2006-12-20 21:18:00,82.477,82.482,82.39,82.482,12800000.0
2006-12-20 21:19:00,82.486,82.49,82.48,82.484,17600000.0
2006-12-20 21:20:00,82.456,82.476,82.456,82.469,14400000.0
2006-12-20 21:21:00,82.463,82.463,82.448,82.448,11200000.0
2006-12-20 21:22:00,82.453,82.454,82.444,82.449,12800000.0
2006-12-20 21:23:00,82.452,82.469,82.452,82.465,11200000.0
2006-12-20 21:24:00,82.478,82.488,82.477,82.477,11200000.0
2006-12-20 21:25:00,82.484,82.485,82.475,82.476,11200000.0
2006-12-20 21:26:00,82.474,82.484,82.472,82.484,11200000.0
2006-12-20 21:28:00,82.481,82.489,82.471,82.48,11200000.0
2006-12-20 21:29:00,82.472,82.476,82.466,82.476,11200000.0
2006-12-20 21:30:00,82.475,82.475,82.458,82.46,12800000.0
2006-12-20 21:31:00,82.465,82.471,82.465,82.471,11200000.0
2006-12-20 21:33:00,82.459,82.471,82.459,82.463,11200000.0
2006-12-20 21:34:00,82.457,82.464,82.454,82.455,17600000.0
2006-12-20 21:35:00,82.465,82.467,82.448,82.448,12200000.0
2006-12-20 21:36:00,82.437,82.461,82.437,82.46,9600000.0
2006-12-20 21:37:00,82.453,82.473,82.453,82.463,16000000.0
2006-12-20 21:38:00,82.445,82.445,82.342,82.342,12800000.0
2006-12-20 21:39:00,82.447,82.447,82.438,82.442,11200000.0
2006-12-20 21:40:00,82.441,82.442,82.432,82.438,11200000.0
2006-12-20 21:41:00,82.439,82.449,82.436,82.436,12800000.0
2006-12-20 21:42:00,82.446,82.468,82.425,82.468,14400000.0
2006-12-20 21:43:00,82.462,82.489,82.455,82.489,14400000.0
2006-12-20 21:44:00,82.516,82.535,82.516,82.535,12800000.0
2006-12-20 21:45:00,82.52,82.52,82.509,82.512,17600000.0
2006-12-20 21:46:00,82.506,82.506,82.482,82.495,14400000.0
2006-12-20 21:47:00,82.491,82.494,82.457,82.457,11200000.0
2006-12-20 21:48:00,82.439,82.444,82.431,82.444,16000000.0
2006-12-20 21:49:00,82.428,82.468,82.428,82.468,11200000.0
2006-12-20 21:51:00,82.474,82.482,82.46,82.46,17600000.0
2006-12-20 21:52:00,82.454,82.456,82.454,82.456,3200000.0
2006-12-20 21:53:00,82.455,82.474,82.455,82.472,11200000.0
2006-12-20 21:54:00,82.48,82.489,82.48,82.489,11200000.0
2006-12-20 21:55:00,82.482,82.482,82.466,82.469,11200000.0
2006-12-20 21:56:00,82.479,82.482,82.474,82.474,12800000.0
2006-12-20 21:57:00,82.48,82.483,82.474,82.475,17600000.0
2006-12-20 21:59:00,82.479,82.491,82.476,82.483,12800000.0
2006-12-20 22:00:00,82.493,82.505,82.493,82.503,17600000.0
2006-12-20 22:02:00,82.503,82.503,82.491,82.494,16000000.0
2006-12-20 22:03:00,82.482,82.482,82.473,82.473,17600000.0
2006-12-20 22:04:00,82.478,82.49,82.478,82.49,16000000.0
2006-12-20 22:07:00,82.482,82.482,82.473,82.473,16000000.0
2006-12-20 22:08:00,82.486,82.491,82.472,82.491,16000000.0
2006-12-20 22:09:00,82.477,82.477,82.458,82.461,12800000.0
2006-12-20 22:10:00,82.455,82.455,82.435,82.44,12200000.0
2006-12-20 22:11:00,82.437,82.437,82.413,82.415,8000000.0
2006-12-20 22:13:00,82.39,82.401,82.38,82.385,12800000.0
2006-12-20 22:14:00,82.365,82.366,82.355,82.364,13200000.0
2006-12-20 22:15:00,82.359,82.359,82.348,82.354,14400000.0
2006-12-20 22:16:00,82.351,82.351,82.319,82.319,12800000.0
2006-12-20 22:17:00,82.312,82.338,82.312,82.338,12800000.0
2006-12-20 22:18:00,82.31,82.311,82.296,82.296,16000000.0
2006-12-20 22:19:00,82.298,82.301,82.283,82.283,14400000.0
2006-12-20 22:20:00,82.286,82.289,82.269,82.289,12800000.0
2006-12-20 22:21:00,82.294,82.302,82.294,82.302,17600000.0
2006-12-20 22:22:00,82.31,82.317,82.31,82.317,6400000.0
2006-12-20 22:23:00,82.331,82.336,82.327,82.329,12800000.0
2006-12-20 22:25:00,82.328,82.328,82.318,82.323,9600000.0
2006-12-20 22:26:00,82.32,82.328,82.317,82.317,17600000.0
2006-12-20 22:28:00,82.298,82.304,82.294,82.298,12800000.0
2006-12-20 22:29:00,82.305,82.305,82.285,82.294,16000000.0
2006-12-20 22:30:00,82.302,82.302,82.289,82.289,17600000.0
2006-12-20 22:31:00,82.308,82.32,82.306,82.315,12800000.0
2006-12-20 22:33:00,82.319,82.325,82.313,82.322,11200000.0
2006-12-20 22:35:00,82.329,82.356,82.329,82.356,12800000.0
2006-12-20 22:36:00,82.37,82.381,82.363,82.372,17600000.0
2006-12-20 22:37:00,82.368,82.41,82.368,82.402,25600000.0
2006-12-20 22:38:00,82.423,82.423,82.396,82.407,17600000.0
2006-12-20 22:40:00,82.413,82.426,82.412,82.426,11200000.0
2006-12-20 22:41:00,82.426,82.426,82.411,82.412,11200000.0
2006-12-20 22:42:00,82.399,82.424,82.399,82.421,17600000.0
2006-12-20 22:43:00,82.426,82.435,82.416,82.427,16400000.0
2006-12-20 22:44:00,82.417,82.428,82.416,82.426,12800000.0
2006-12-20 22:45:00,82.427,82.433,82.414,82.433,16000000.0
2006-12-20 22:46:00,82.447,82.447,82.438,82.446,11200000.0
2006-12-20 22:47:00,82.422,82.426,82.414,82.424,17600000.0
2006-12-20 22:48:00,82.435,82.441,82.432,82.432,8000000.0
2006-12-20 22:49:00,82.424,82.424,82.409,82.422,12800000.0
2006-12-20 22:50:00,82.44,82.443,82.43,82.434,11200000.0
2006-12-20 22:51:00,82.42,82.436,82.42,82.436,11200000.0
2006-12-20 22:52:00,82.455,82.488,82.455,82.466,11200000.0
2006-12-20 22:53:00,82.456,82.461,82.454,82.454,11200000.0
2006-12-20 22:54:00,82.461,82.48,82.461,82.48,11200000.0
2006-12-20 22:55:00,82.477,82.488,82.477,82.488,12800000.0
2006-12-20 22:56:00,82.486,82.495,82.485,82.495,17600000.0
2006-12-20 22:57:00,82.486,82.486,82.473,82.473,16400000.0
2006-12-20 22:58:00,82.47,82.47,82.461,82.461,3200000.0
2006-12-20 22:59:00,82.472,82.472,82.464,82.471,17600000.0
2006-12-20 23:00:00,82.479,82.479,82.463,82.466,9600000.0
2006-12-20 23:01:00,82.469,82.47,82.461,82.464,14400000.0
2006-12-20 23:04:00,82.472,82.472,82.458,82.467,11200000.0
2006-12-20 23:05:00,82.466,82.475,82.464,82.472,33600000.0
2006-12-20 23:06:00,82.475,82.478,82.473,82.473,12800000.0
2006-12-20 23:07:00,82.466,82.48,82.466,82.48,12800000.0
2006-12-20 23:08:00,82.488,82.5,82.482,82.5,11200000.0
2006-12-20 23:09:00,82.491,82.491,82.466,82.466,17600000.0
2006-12-20 23:10:00,82.455,82.455,82.445,82.448,12800000.0
2006-12-20 23:11:00,82.477,82.477,82.462,82.462,11200000.0
2006-12-20 23:12:00,82.47,82.505,82.47,82.505,16000000.0
2006-12-20 23:13:00,82.505,82.512,82.505,82.512,12800000.0
2006-12-20 23:14:00,82.518,82.52,82.503,82.515,11200000.0
2006-12-20 23:15:00,82.511,82.511,82.5,82.501,11200000.0
2006-12-20 23:16:00,82.505,82.511,82.502,82.502,12800000.0
2006-12-20 23:17:00,82.494,82.494,82.482,82.482,11200000.0
2006-12-20 23:18:00,82.497,82.513,82.497,82.513,11200000.0
2006-12-20 23:19:00,82.513,82.518,82.501,82.501,12800000.0
2006-12-20 23:20:00,82.505,82.514,82.496,82.514,14400000.0
2006-12-20 23:21:00,82.5,82.554,82.5,82.554,16000000.0
2006-12-20 23:22:00,82.568,82.578,82.566,82.572,12800000.0
2006-12-20 23:23:00,82.579,82.585,82.575,82.578,12800000.0
2006-12-20 23:24:00,82.573,82.573,82.563,82.572,11200000.0
2006-12-20 23:25:00,82.574,82.586,82.568,82.584,16000000.0
2006-12-20 23:26:00,82.581,82.582,82.575,82.577,12800000.0
2006-12-20 23:27:00,82.581,82.581,82.561,82.562,17600000.0
2006-12-20 23:28:00,82.518,82.538,82.507,82.538,12800000.0
2006-12-20 23:29:00,82.558,82.565,82.5,82.554,11200000.0
2006-12-20 23:30:00,82.564,82.567,82.557,82.562,14400000.0
2006-12-20 23:31:00,82.564,82.574,82.562,82.565,12800000.0
2006-12-20 23:32:00,82.552,82.564,82.552,82.554,17600000.0
2006-12-20 23:33:00,82.544,82.544,82.527,82.527,12800000.0
2006-12-20 23:35:00,82.509,82.509,82.502,82.505,16000000.0
2006-12-20 23:36:00,82.513,82.525,82.513,82.52,12800000.0
2006-12-20 23:37:00,82.524,82.524,82.497,82.498,12800000.0
2006-12-20 23:38:00,82.515,82.531,82.515,82.531,11200000.0
2006-12-20 23:39:00,82.541,82.548,82.533,82.534,11200000.0
2006-12-20 23:40:00,82.539,82.57,82.537,82.554,35200000.0
2006-12-20 23:41:00,82.596,82.625,82.579,82.579,12800000.0
2006-12-20 23:42:00,82.593,82.598,82.591,82.598,12800000.0
2006-12-20 23:43:00,82.582,82.586,82.56,82.566,11200000.0
2006-12-20 23:44:00,82.571,82.578,82.566,82.578,16000000.0
2006-12-20 23:45:00,82.493,82.493,82.296,82.319,11200000.0
2006-12-20 23:46:00,82.354,82.355,82.301,82.301,17600000.0
2006-12-20 23:47:00,82.298,82.309,82.269,82.269,12800000.0
2006-12-20 23:48:00,82.237,82.251,82.181,82.239,7400000.0
2006-12-20 23:49:00,82.239,82.27,82.239,82.27,12800000.0
2006-12-20 23:50:00,82.236,82.236,82.206,82.213,11200000.0
2006-12-20 23:51:00,82.218,82.218,82.201,82.217,12800000.0
2006-12-20 23:52:00,82.229,82.253,82.227,82.253,12800000.0
2006-12-20 23:53:00,82.271,82.273,82.255,82.255,11200000.0
2006-12-20 23:54:00,82.236,82.243,82.205,82.217,14400000.0
2006-12-20 23:55:00,82.228,82.24,82.221,82.24,14400000.0
2006-12-20 23:56:00,82.153,82.242,82.153,82.233,11200000.0
2006-12-20 23:57:00,82.236,82.236,82.228,82.228,16000000.0
2006-12-20 23:58:00,82.24,82.245,82.228,82.244,11200000.0
2006-12-20 23:59:00,82.256,82.264,82.243,82.259,14400000.0
2006-12-21 00:00:00,82.227,82.228,82.213,82.228,9600000.0
2006-12-21 00:01:00,82.225,82.229,82.221,82.223,12800000.0
2006-12-21 00:02:00,82.208,82.208,82.171,82.171,13200000.0
2006-12-21 00:03:00,82.161,82.161,82.091,82.091,11200000.0
2006-12-21 00:04:00,82.065,82.092,82.065,82.092,11200000.0
2006-12-21 00:05:00,82.085,82.085,81.999,81.999,11200000.0
2006-12-21 00:06:00,81.989,82.006,81.982,82.006,11200000.0
2006-12-21 00:07:00,82.026,82.026,82.009,82.009,8000000.0
2006-12-21 00:08:00,82.008,82.008,81.985,82.006,12800000.0
2006-12-21 00:09:00,82.01,82.05,82.01,82.05,11200000.0
2006-12-21 00:10:00,82.064,82.082,82.064,82.082,12800000.0
2006-12-21 00:11:00,82.084,82.084,82.077,82.082,12800000.0
2006-12-21 00:12:00,82.091,82.102,82.083,82.102,8000000.0
2006-12-21 00:13:00,82.122,82.137,82.122,82.137,11200000.0
2006-12-21 00:14:00,82.136,82.136,82.104,82.106,14400000.0
2006-12-21 00:15:00,82.107,82.107,82.076,82.079,14400000.0
2006-12-21 00:16:00,82.055,82.062,82.055,82.056,14400000.0
2006-12-21 00:17:00,82.075,82.082,82.059,82.081,16000000.0
2006-12-21 00:18:00,82.092,82.112,82.092,82.112,9000000.0
2006-12-21 00:19:00,82.121,82.123,82.095,82.095,12200000.0
2006-12-21 00:20:00,82.094,82.105,82.086,82.086,17600000.0
2006-12-21 00:21:00,82.113,82.172,82.113,82.172,12800000.0
2006-12-21 00:22:00,82.133,82.173,82.133,82.146,17600000.0
2006-12-21 00:23:00,82.167,82.173,82.161,82.161,12800000.0
2006-12-21 00:25:00,82.152,82.152,82.14,82.147,11200000.0
2006-12-21 00:26:00,82.133,82.133,82.107,82.129,12800000.0
2006-12-21 00:27:00,82.128,82.13,82.12,82.12,12800000.0
2006-12-21 00:28:00,82.102,82.102,82.09,82.09,32000000.0
2006-12-21 00:29:00,82.095,82.098,82.095,82.095,8000000.0
2006-12-21 00:30:00,82.094,82.12,82.094,82.12,8000000.0
2006-12-21 00:31:00,82.136,82.151,82.136,82.151,12800000.0
2006-12-21 00:32:00,82.149,82.154,82.137,82.143,12800000.0
2006-12-21 00:33:00,82.154,82.165,82.154,82.156,12800000.0
2006-12-21 00:36:00,82.152,82.152,82.134,82.148,12800000.0
2006-12-21 00:37:00,82.154,82.159,82.148,82.148,12800000.0
2006-12-21 00:38:00,82.155,82.155,82.147,82.152,12800000.0
2006-12-21 00:40:00,82.159,82.161,82.15,82.156,11200000.0
2006-12-21 00:41:00,82.171,82.19,82.171,82.188,16000000.0
2006-12-21 00:42:00,82.161,82.193,82.161,82.193,12800000.0
2006-12-21 00:43:00,82.192,82.201,82.191,82.2,16000000.0
2006-12-21 00:44:00,82.187,82.2,82.165,82.2,17600000.0
2006-12-21 00:45:00,82.196,82.205,82.196,82.198,12800000.0
2006-12-21 00:46:00,82.202,82.214,82.2,82.211,14400000.0
2006-12-21 00:47:00,82.209,82.209,82.193,82.196,12800000.0
2006-12-21 00:48:00,82.213,82.222,82.213,82.213,12800000.0
2006-12-21 00:49:00,82.225,82.227,82.213,82.213,11200000.0
2006-12-21 00:50:00,82.212,82.214,82.2,82.2,12800000.0
2006-12-21 00:51:00,82.202,82.21,82.185,82.21,11200000.0
2006-12-21 00:52:00,82.195,82.195,82.182,82.182,11200000.0
2006-12-21 00:53:00,82.184,82.184,82.177,82.182,11200000.0
2006-12-21 00:54:00,82.171,82.172,82.16,82.16,17600000.0
2006-12-21 00:55:00,82.162,82.169,82.159,82.159,12800000.0
2006-12-21 00:56:00,82.175,82.188,82.175,82.188,12800000.0
2006-12-21 00:57:00,82.194,82.194,82.177,82.193,12200000.0
2006-12-21 00:58:00,82.193,82.193,82.169,82.169,12800000.0
2006-12-21 00:59:00,82.166,82.185,82.165,82.165,11200000.0
2006-12-21 01:00:00,82.145,82.181,82.145,82.181,16000000.0
2006-12-21 01:01:00,82.185,82.191,82.183,82.188,14400000.0
2006-12-21 01:02:00,82.201,82.208,82.189,82.189,8000000.0
2006-12-21 01:03:00,82.186,82.192,82.185,82.185,11200000.0
2006-12-21 01:04:00,82.181,82.206,82.181,82.204,12800000.0
2006-12-21 01:05:00,82.198,82.198,82.177,82.193,11200000.0
2006-12-21 01:06:00,82.21,82.217,82.153,82.197,12800000.0
2006-12-21 01:07:00,82.22,82.226,82.215,82.226,12800000.0
2006-12-21 01:08:00,82.23,82.23,82.217,82.217,16000000.0
2006-12-21 01:09:00,82.231,82.251,82.226,82.251,17600000.0
2006-12-21 01:10:00,82.256,82.257,82.24,82.248,16000000.0
2006-12-21 01:11:00,82.26,82.263,82.244,82.244,11200000.0
2006-12-21 01:12:00,82.244,82.268,82.244,82.255,16000000.0
2006-12-21 01:13:00,82.25,82.252,82.242,82.252,8000000.0
2006-12-21 01:14:00,82.255,82.262,82.253,82.261,15400000.0
2006-12-21 01:16:00,82.262,82.262,82.256,82.256,25600000.0
2006-12-21 01:17:00,82.264,82.279,82.262,82.269,11200000.0
2006-12-21 01:18:00,82.268,82.268,82.248,82.25,12800000.0
2006-12-21 01:19:00,82.247,82.259,82.243,82.247,16000000.0
2006-12-21 01:20:00,82.23,82.239,82.23,82.239,11200000.0
2006-12-21 01:21:00,82.249,82.251,82.244,82.247,12200000.0
2006-12-21 01:22:00,82.245,82.245,82.225,82.23,12800000.0
2006-12-21 01:23:00,82.225,82.225,82.216,82.216,11200000.0
2006-12-21 01:24:00,82.219,82.225,82.219,82.223,12800000.0
2006-12-21 01:25:00,82.223,82.223,82.203,82.213,12800000.0
2006-12-21 01:26:00,82.232,82.248,82.232,82.248,11200000.0
2006-12-21 01:27:00,82.248,82.248,82.23,82.23,12800000.0
2006-12-21 01:28:00,82.22,82.244,82.22,82.236,17600000.0
2006-12-21 01:30:00,82.242,82.253,82.242,82.246,11200000.0
2006-12-21 01:31:00,82.237,82.24,82.227,82.24,10600000.0
2006-12-21 01:32:00,82.243,82.249,82.241,82.241,12800000.0
2006-12-21 01:33:00,82.244,82.252,82.236,82.252,11200000.0
2006-12-21 01:34:00,82.25,82.25,82.237,82.25,24000000.0
2006-12-21 01:36:00,82.244,82.249,82.227,82.227,11200000.0
2006-12-21 01:37:00,82.249,82.249,82.238,82.241,14400000.0
2006-12-21 01:38:00,82.255,82.28,82.249,82.28,17600000.0
2006-12-21 01:39:00,82.273,82.276,82.266,82.276,14400000.0
2006-12-21 01:40:00,82.287,82.299,82.285,82.299,11200000.0
2006-12-21 01:41:00,82.299,82.299,82.29,82.296,12800000.0
2006-12-21 01:42:00,82.297,82.31,82.292,82.31,11200000.0
2006-12-21 01:43:00,82.32,82.323,82.31,82.31,11200000.0
2006-12-21 01:44:00,82.298,82.298,82.27,82.281,12800000.0
2006-12-21 01:45:00,82.268,82.273,82.261,82.263,16000000.0
2006-12-21 01:46:00,82.258,82.275,82.258,82.273,16000000.0
2006-12-21 01:47:00,82.283,82.283,82.266,82.266,14400000.0
2006-12-21 01:48:00,82.273,82.273,82.254,82.267,12800000.0
2006-12-21 01:49:00,82.257,82.269,82.257,82.264,16000000.0
2006-12-21 01:50:00,82.26,82.26,82.247,82.249,14400000.0
2006-12-21 01:51:00,82.246,82.25,82.242,82.25,11200000.0
2006-12-21 01:52:00,82.246,82.246,82.239,82.246,20200000.0
2006-12-21 01:53:00,82.266,82.27,82.26,82.269,14400000.0
2006-12-21 01:54:00,82.267,82.267,82.263,82.263,8000000.0
2006-12-21 01:55:00,82.256,82.256,82.244,82.244,12800000.0
2006-12-21 01:56:00,82.262,82.29,82.257,82.29,12800000.0
2006-12-21 01:57:00,82.304,82.304,82.282,82.282,11200000.0
2006-12-21 01:58:00,82.296,82.296,82.282,82.282,11200000.0
2006-12-21 01:59:00,82.28,82.289,82.272,82.281,12800000.0
2006-12-21 02:00:00,82.272,82.273,82.258,82.273,11200000.0
2006-12-21 02:01:00,82.279,82.284,82.276,82.282,17600000.0
2006-12-21 02:03:00,82.266,82.275,82.264,82.267,16000000.0
2006-12-21 02:04:00,82.272,82.272,82.265,82.266,12800000.0
2006-12-21 02:05:00,82.257,82.26,82.251,82.259,12800000.0
2006-12-21 02:06:00,82.257,82.257,82.248,82.248,12800000.0
2006-12-21 02:07:00,82.251,82.253,82.243,82.253,12800000.0
2006-12-21 02:08:00,82.256,82.259,82.248,82.25,17600000.0
2006-12-21 02:09:00,82.246,82.246,82.229,82.236,16000000.0
2006-12-21 02:10:00,82.244,82.25,82.244,82.246,9600000.0
2006-12-21 02:11:00,82.242,82.25,82.224,82.248,12800000.0
2006-12-21 02:13:00,82.26,82.267,82.258,82.26,11200000.0
2006-12-21 02:14:00,82.265,82.265,82.246,82.246,11200000.0
2006-12-21 02:15:00,82.242,82.242,82.22,82.22,11200000.0
2006-12-21 02:16:00,82.209,82.219,82.153,82.219,9600000.0
2006-12-21 02:18:00,82.221,82.221,82.212,82.22,12800000.0
2006-12-21 02:19:00,82.204,82.211,82.201,82.211,12800000.0
2006-12-21 02:20:00,82.204,82.212,82.204,82.212,8000000.0
2006-12-21 02:21:00,82.194,82.194,82.177,82.177,17600000.0
2006-12-21 02:22:00,82.183,82.183,82.157,82.157,12800000.0
2006-12-21 02:23:00,82.172,82.183,82.172,82.179,12800000.0
2006-12-21 02:24:00,82.181,82.181,82.067,82.137,11200000.0
2006-12-21 02:25:00,82.101,82.124,82.101,82.101,17600000.0
2006-12-21 02:26:00,82.109,82.119,82.101,82.111,17600000.0
2006-12-21 02:27:00,82.103,82.103,82.082,82.092,17600000.0
2006-12-21 02:28:00,82.077,82.097,82.077,82.094,14400000.0
2006-12-21 02:29:00,82.09,82.09,82.06,82.068,11200000.0
2006-12-21 02:30:00,82.074,82.09,82.074,82.09,11200000.0
2006-12-21 02:32:00,82.103,82.123,82.091,82.123,11200000.0
2006-12-21 02:33:00,82.124,82.127,82.114,82.122,11200000.0
2006-12-21 02:34:00,82.109,82.109,82.089,82.091,14400000.0
2006-12-21 02:35:00,82.089,82.09,82.084,82.084,12200000.0
2006-12-21 02:36:00,82.081,82.081,82.072,82.072,12800000.0
2006-12-21 02:37:00,82.055,82.055,82.041,82.041,12800000.0
2006-12-21 02:38:00,82.045,82.045,82.013,82.013,12800000.0
2006-12-21 02:39:00,81.98,82.005,81.98,81.997,16000000.0
2006-12-21 02:40:00,81.997,82.016,81.997,82.009,12200000.0
2006-12-21 02:41:00,81.992,82.001,81.981,82.001,11200000.0
2006-12-21 02:42:00,82.01,82.011,82.004,82.004,12800000.0
2006-12-21 02:43:00,82.002,82.011,81.987,81.987,11200000.0
2006-12-21 02:44:00,81.994,82.027,81.991,82.027,12800000.0
2006-12-21 02:45:00,82.029,82.031,82.019,82.029,11200000.0
2006-12-21 02:46:00,82.028,82.028,82.01,82.018,12800000.0
2006-12-21 02:47:00,82.043,82.043,82.026,82.033,12800000.0
2006-12-21 02:48:00,82.037,82.044,82.035,82.035,14400000.0
2006-12-21 02:49:00,82.038,82.038,82.026,82.026,17600000.0
2006-12-21 02:50:00,82.025,82.032,82.022,82.032,11200000.0
2006-12-21 02:51:00,82.063,82.068,82.044,82.068,11200000.0
2006-12-21 02:52:00,82.071,82.079,82.01,82.067,11200000.0
2006-12-21 02:53:00,82.071,82.102,82.07,82.098,11200000.0
2006-12-21 02:54:00,82.011,82.106,82.011,82.095,11200000.0
2006-12-21 02:55:00,82.072,82.074,82.05,82.074,11200000.0
2006-12-21 02:56:00,82.073,82.073,82.05,82.07,11200000.0
2006-12-21 02:57:00,82.087,82.099,82.085,82.095,11200000.0
2006-12-21 02:58:00,82.09,82.095,82.074,82.084,8000000.0
2006-12-21 02:59:00,82.095,82.132,82.095,82.132,11200000.0
2006-12-21 03:00:00,82.158,82.159,82.052,82.052,11200000.0
2006-12-21 03:01:00,82.154,82.166,82.151,82.16,11200000.0
2006-12-21 03:02:00,82.165,82.165,82.15,82.152,11200000.0
2006-12-21 03:03:00,82.155,82.175,82.148,82.175,14400000.0
2006-12-21 03:04:00,82.173,82.174,82.169,82.169,11200000.0
2006-12-21 03:06:00,82.168,82.168,82.149,82.164,16000000.0
2006-12-21 03:07:00,82.165,82.173,82.157,82.157,14400000.0
2006-12-21 03:08:00,82.164,82.173,82.155,82.161,11200000.0
2006-12-21 03:09:00,82.175,82.183,82.175,82.183,11200000.0
2006-12-21 03:10:00,82.181,82.181,82.164,82.167,16000000.0
2006-12-21 03:11:00,82.162,82.177,82.162,82.177,11200000.0
2006-12-21 03:12:00,82.159,82.161,82.146,82.146,17600000.0
2006-12-21 03:13:00,82.168,82.184,82.168,82.184,15400000.0
2006-12-21 03:14:00,82.161,82.17,82.161,82.17,11200000.0
2006-12-21 03:15:00,82.173,82.173,82.148,82.152,17600000.0
2006-12-21 03:16:00,82.144,82.152,82.143,82.146,14400000.0
2006-12-21 03:17:00,82.139,82.146,82.129,82.146,11200000.0
2006-12-21 03:18:00,82.155,82.156,82.148,82.156,12800000.0
2006-12-21 03:21:00,82.153,82.153,82.137,82.139,14400000.0
2006-12-21 03:22:00,82.147,82.157,82.147,82.157,11200000.0
2006-12-21 03:23:00,82.163,82.166,82.154,82.166,9600000.0
2006-12-21 03:24:00,82.144,82.144,82.122,82.129,9600000.0
2006-12-21 03:26:00,82.127,82.134,82.115,82.115,12200000.0
2006-12-21 03:27:00,82.122,82.126,82.114,82.114,14400000.0
2006-12-21 03:28:00,82.118,82.123,82.114,82.114,11200000.0
2006-12-21 03:30:00,82.104,82.113,82.045,82.11,17600000.0
2006-12-21 03:31:00,82.106,82.112,82.1,82.106,12800000.0
2006-12-21 03:32:00,82.097,82.097,82.089,82.089,8000000.0
2006-12-21 03:33:00,82.107,82.123,82.107,82.118,11200000.0
2006-12-21 03:34:00,82.121,82.122,82.113,82.122,11200000.0
2006-12-21 03:35:00,82.123,82.125,82.111,82.123,17600000.0
2006-12-21 03:37:00,82.113,82.125,82.113,82.122,17600000.0
2006-12-21 03:38:00,82.102,82.118,82.102,82.112,12800000.0
2006-12-21 03:39:00,82.105,82.118,82.05,82.118,14400000.0
2006-12-21 03:40:00,82.116,82.117,82.111,82.113,12800000.0
2006-12-21 03:41:00,82.121,82.139,82.121,82.138,11200000.0
2006-12-21 03:42:00,82.131,82.138,82.13,82.138,12800000.0
2006-12-21 03:43:00,82.145,82.149,82.131,82.149,11200000.0
2006-12-21 03:44:00,82.141,82.152,82.13,82.152,12800000.0
2006-12-21 03:46:00,82.151,82.185,82.151,82.185,11200000.0
2006-12-21 03:47:00,82.202,82.228,82.202,82.215,11200000.0
2006-12-21 03:48:00,82.218,82.229,82.218,82.227,11200000.0
2006-12-21 03:49:00,82.24,82.243,82.235,82.243,16000000.0
2006-12-21 03:50:00,82.259,82.26,82.255,82.256,11200000.0
2006-12-21 03:51:00,82.264,82.264,82.257,82.263,8000000.0
2006-12-21 03:52:00,82.265,82.269,82.253,82.267,14400000.0
2006-12-21 03:53:00,82.268,82.268,82.259,82.259,9600000.0
2006-12-21 03:54:00,82.265,82.282,82.265,82.282,14400000.0
2006-12-21 03:55:00,82.283,82.291,82.277,82.29,14400000.0
2006-12-21 03:56:00,82.295,82.318,82.295,82.318,12800000.0
2006-12-21 03:57:00,82.326,82.326,82.315,82.321,12800000.0
2006-12-21 03:58:00,82.326,82.326,82.311,82.311,16000000.0
2006-12-21 03:59:00,82.315,82.323,82.286,82.286,12800000.0
2006-12-21 04:00:00,82.309,82.321,82.3,82.309,14400000.0
2006-12-21 04:01:00,82.319,82.346,82.319,82.346,11200000.0
2006-12-21 04:02:00,82.351,82.351,82.318,82.318,8000000.0
2006-12-21 04:03:00,82.315,82.323,82.313,82.313,12800000.0
2006-12-21 04:04:00,82.29,82.305,82.288,82.288,12800000.0
2006-12-21 04:05:00,82.279,82.279,82.264,82.264,11200000.0
2006-12-21 04:06:00,82.238,82.253,82.238,82.252,14400000.0
2006-12-21 04:07:00,82.238,82.242,82.227,82.228,14400000.0
2006-12-21 04:08:00,82.241,82.246,82.236,82.236,11200000.0
2006-12-21 04:09:00,82.229,82.233,82.216,82.233,11200000.0
2006-12-21 04:10:00,82.234,82.234,82.224,82.229,14400000.0
2006-12-21 04:11:00,82.235,82.235,82.223,82.226,12800000.0
2006-12-21 04:12:00,82.241,82.241,82.226,82.227,8000000.0
2006-12-21 04:14:00,82.226,82.234,82.216,82.234,11200000.0
2006-12-21 04:15:00,82.242,82.242,82.231,82.231,12800000.0
2006-12-21 04:16:00,82.24,82.24,82.232,82.233,11200000.0
2006-12-21 04:17:00,82.244,82.25,82.242,82.25,14400000.0
2006-12-21 04:18:00,82.251,82.251,82.228,82.241,12800000.0
2006-12-21 04:20:00,82.253,82.258,82.165,82.258,11200000.0
2006-12-21 04:21:00,82.255,82.262,82.248,82.262,10600000.0
2006-12-21 04:22:00,82.26,82.276,82.254,82.273,16000000.0
2006-12-21 04:24:00,82.279,82.282,82.276,82.278,12800000.0
2006-12-21 04:25:00,82.281,82.285,82.268,82.274,14400000.0
2006-12-21 04:26:00,82.271,82.286,82.271,82.277,14400000.0
2006-12-21 04:27:00,82.303,82.308,82.299,82.308,9600000.0
2006-12-21 04:28:00,82.304,82.307,82.296,82.307,11200000.0
2006-12-21 04:29:00,82.306,82.307,82.29,82.294,12800000.0
2006-12-21 04:30:00,82.289,82.309,82.289,82.295,12800000.0
2006-12-21 04:31:00,82.32,82.32,82.304,82.312,12800000.0
2006-12-21 04:32:00,82.308,82.328,82.308,82.328,12800000.0
2006-12-21 04:33:00,82.332,82.332,82.321,82.328,16000000.0
2006-12-21 04:34:00,82.333,82.334,82.323,82.323,12800000.0
2006-12-21 04:36:00,82.318,82.318,82.304,82.304,5800000.0
2006-12-21 04:38:00,82.313,82.313,82.302,82.304,9600000.0
2006-12-21 04:39:00,82.294,82.303,82.283,82.288,12200000.0
2006-12-21 04:40:00,82.297,82.3,82.296,82.299,11200000.0
2006-12-21 04:41:00,82.293,82.298,82.283,82.289,11200000.0
2006-12-21 04:42:00,82.293,82.299,82.278,82.299,12200000.0
2006-12-21 04:43:00,82.303,82.307,82.298,82.307,12800000.0
2006-12-21 04:44:00,82.305,82.305,82.291,82.291,9600000.0
2006-12-21 04:45:00,82.3,82.305,82.297,82.298,12800000.0
2006-12-21 04:46:00,82.301,82.302,82.292,82.302,14400000.0
2006-12-21 04:47:00,82.298,82.301,82.292,82.301,9600000.0
2006-12-21 04:48:00,82.289,82.289,82.279,82.28,12800000.0
2006-12-21 04:49:00,82.276,82.283,82.276,82.28,11200000.0
2006-12-21 04:50:00,82.274,82.278,82.268,82.276,11200000.0
2006-12-21 04:51:00,82.283,82.284,82.193,82.279,14400000.0
2006-12-21 04:52:00,82.276,82.276,82.26,82.26,11200000.0
2006-12-21 04:53:00,82.254,82.265,82.249,82.249,9600000.0
2006-12-21 04:54:00,82.24,82.263,82.24,82.263,12800000.0
2006-12-21 04:55:00,82.264,82.277,82.264,82.277,11200000.0
2006-12-21 04:56:00,82.277,82.277,82.264,82.266,17600000.0
2006-12-21 04:58:00,82.248,82.256,82.245,82.245,8000000.0
2006-12-21 04:59:00,82.272,82.272,82.262,82.264,12800000.0
2006-12-21 05:00:00,82.249,82.273,82.249,82.273,11200000.0
2006-12-21 05:01:00,82.279,82.283,82.267,82.267,14400000.0
2006-12-21 05:02:00,82.267,82.276,82.26,82.26,14400000.0
2006-12-21 05:03:00,82.258,82.275,82.258,82.264,12800000.0
2006-12-21 05:04:00,82.271,82.279,82.27,82.279,8000000.0
2006-12-21 05:05:00,82.274,82.285,82.274,82.281,11200000.0
2006-12-21 05:06:00,82.279,82.279,82.271,82.272,11200000.0
2006-12-21 05:07:00,82.265,82.283,82.265,82.274,14400000.0
2006-12-21 05:08:00,82.272,82.277,82.257,82.275,11200000.0
2006-12-21 05:10:00,82.273,82.274,82.243,82.274,12800000.0
2006-12-21 05:11:00,82.277,82.277,82.257,82.257,12800000.0
2006-12-21 05:13:00,82.276,82.278,82.266,82.271,12800000.0
2006-12-21 05:14:00,82.27,82.272,82.267,82.272,14400000.0
2006-12-21 05:15:00,82.272,82.279,82.254,82.266,16000000.0
2006-12-21 05:16:00,82.277,82.277,82.212,82.268,15400000.0
2006-12-21 05:17:00,82.241,82.254,82.241,82.254,11600000.0
2006-12-21 05:18:00,82.252,82.254,82.235,82.254,8000000.0
2006-12-21 05:19:00,82.246,82.249,82.235,82.238,16000000.0
2006-12-21 05:20:00,82.24,82.263,82.24,82.263,11200000.0
2006-12-21 05:21:00,82.265,82.265,82.248,82.259,12800000.0
2006-12-21 05:22:00,82.252,82.266,82.252,82.266,11200000.0
2006-12-21 05:23:00,82.264,82.266,82.258,82.259,12800000.0
2006-12-21 05:24:00,82.264,82.268,82.248,82.248,11200000.0
2006-12-21 05:25:00,82.252,82.26,82.25,82.26,12800000.0
2006-12-21 05:26:00,82.259,82.265,82.255,82.265,12800000.0
2006-12-21 05:27:00,82.264,82.266,82.257,82.266,12800000.0
2006-12-21 05:28:00,82.268,82.271,82.261,82.267,11200000.0
2006-12-21 05:29:00,82.262,82.27,82.262,82.266,11200000.0
2006-12-21 05:30:00,82.283,82.292,82.269,82.283,16000000.0
2006-12-21 05:31:00,82.283,82.297,82.281,82.297,17600000.0
2006-12-21 05:32:00,82.28,82.288,82.274,82.288,12800000.0
2006-12-21 05:34:00,82.287,82.287,82.277,82.278,16000000.0
2006-12-21 05:35:00,82.273,82.274,82.267,82.267,11200000.0
2006-12-21 05:36:00,82.27,82.284,82.27,82.275,16000000.0
2006-12-21 05:37:00,82.278,82.279,82.266,82.277,11200000.0
2006-12-21 05:39:00,82.271,82.271,82.26,82.266,11200000.0
2006-12-21 05:42:00,82.259,82.267,82.255,82.258,11200000.0
2006-12-21 05:43:00,82.267,82.28,82.267,82.276,11200000.0
2006-12-21 05:44:00,82.271,82.272,82.265,82.272,11200000.0
2006-12-21 05:46:00,82.274,82.281,82.267,82.276,17000000.0
2006-12-21 05:47:00,82.257,82.28,82.257,82.28,14400000.0
2006-12-21 05:48:00,82.288,82.29,82.279,82.289,9600000.0
2006-12-21 05:49:00,82.279,82.288,82.279,82.281,17600000.0
2006-12-21 05:50:00,82.279,82.283,82.273,82.273,11200000.0
2006-12-21 05:52:00,82.282,82.283,82.271,82.281,12800000.0
2006-12-21 05:53:00,82.273,82.28,82.264,82.28,17600000.0
2006-12-21 05:54:00,82.276,82.284,82.269,82.272,9600000.0
2006-12-21 05:55:00,82.208,82.269,82.208,82.269,11200000.0
2006-12-21 05:58:00,82.279,82.279,82.191,82.266,12800000.0
2006-12-21 06:03:00,82.276,82.29,82.271,82.29,11200000.0
2006-12-21 06:04:00,82.284,82.289,82.277,82.289,16000000.0
2006-12-21 06:05:00,82.29,82.299,82.285,82.297,14400000.0
2006-12-21 06:06:00,82.297,82.297,82.289,82.292,12800000.0
2006-12-21 06:08:00,82.291,82.296,82.287,82.287,11200000.0
2006-12-21 06:09:00,82.281,82.286,82.28,82.286,11200000.0
2006-12-21 06:10:00,82.286,82.294,82.204,82.284,11200000.0
2006-12-21 06:11:00,82.286,82.299,82.281,82.299,17600000.0
2006-12-21 06:14:00,82.295,82.299,82.285,82.297,12800000.0
2006-12-21 06:17:00,82.299,82.299,82.29,82.295,12800000.0
2006-12-21 06:18:00,82.297,82.298,82.294,82.297,12800000.0
2006-12-21 06:20:00,82.29,82.297,82.285,82.285,16000000.0
2006-12-21 06:21:00,82.295,82.296,82.289,82.29,12800000.0
2006-12-21 06:22:00,82.289,82.312,82.286,82.312,12800000.0
2006-12-21 06:23:00,82.313,82.313,82.309,82.309,8000000.0
2006-12-21 06:25:00,82.315,82.316,82.296,82.312,12800000.0
2006-12-21 06:27:00,82.308,82.31,82.287,82.31,14400000.0
2006-12-21 06:28:00,82.304,82.312,82.304,82.311,8000000.0
2006-12-21 06:32:00,82.313,82.318,82.303,82.313,13200000.0
2006-12-21 06:33:00,82.317,82.317,82.301,82.308,18000000.0
2006-12-21 06:34:00,82.298,82.324,82.298,82.312,12800000.0
2006-12-21 06:35:00,82.309,82.311,82.297,82.311,12200000.0
2006-12-21 06:36:00,82.315,82.315,82.301,82.303,14400000.0
2006-12-21 06:37:00,82.313,82.316,82.311,82.315,12800000.0
2006-12-21 06:38:00,82.311,82.315,82.304,82.315,16000000.0
2006-12-21 06:40:00,82.317,82.322,82.311,82.319,9600000.0
2006-12-21 06:41:00,82.314,82.314,82.304,82.307,12600000.0
2006-12-21 06:42:00,82.307,82.313,82.306,82.313,9600000.0
2006-12-21 06:43:00,82.259,82.338,82.259,82.318,16000000.0
2006-12-21 06:44:00,82.302,82.313,82.296,82.304,17600000.0
2006-12-21 06:46:00,82.316,82.316,82.308,82.31,12800000.0
2006-12-21 06:47:00,82.312,82.321,82.308,82.321,12800000.0
2006-12-21 06:49:00,82.315,82.33,82.311,82.33,17600000.0
2006-12-21 06:50:00,82.32,82.336,82.312,82.312,14400000.0
2006-12-21 06:51:00,82.329,82.332,82.324,82.324,12800000.0
2006-12-21 06:52:00,82.328,82.339,82.328,82.332,12800000.0
2006-12-21 06:53:00,82.313,82.335,82.313,82.335,17600000.0
2006-12-21 06:55:00,82.324,82.335,82.324,82.335,9600000.0
2006-12-21 06:56:00,82.337,82.338,82.328,82.328,11200000.0
2006-12-21 06:57:00,82.33,82.33,82.315,82.316,14400000.0
2006-12-21 06:58:00,82.314,82.321,82.313,82.321,12800000.0
2006-12-21 06:59:00,82.316,82.322,82.303,82.321,12800000.0
2006-12-21 07:00:00,82.323,82.323,82.312,82.315,16000000.0
2006-12-21 07:01:00,82.31,82.319,82.308,82.319,17600000.0
2006-12-21 07:02:00,82.313,82.319,82.313,82.315,12800000.0
2006-12-21 07:03:00,82.301,82.316,82.3,82.316,12800000.0
2006-12-21 07:05:00,82.32,82.322,82.305,82.317,11200000.0
2006-12-21 07:07:00,82.306,82.31,82.299,82.31,11200000.0
2006-12-21 07:08:00,82.305,82.315,82.305,82.307,16000000.0
2006-12-21 07:11:00,82.313,82.313,82.292,82.292,12800000.0
2006-12-21 07:12:00,82.278,82.301,82.278,82.301,6400000.0
2006-12-21 07:13:00,82.307,82.315,82.307,82.311,12800000.0
2006-12-21 07:14:00,82.297,82.309,82.297,82.304,10600000.0
2006-12-21 07:15:00,82.303,82.304,82.293,82.293,11200000.0
2006-12-21 07:16:00,82.289,82.298,82.289,82.298,11200000.0
2006-12-21 07:17:00,82.307,82.322,82.307,82.316,12800000.0
2006-12-21 07:18:00,82.323,82.323,82.311,82.32,17600000.0
2006-12-21 07:19:00,82.316,82.32,82.314,82.32,12800000.0
2006-12-21 07:23:00,82.323,82.323,82.312,82.312,11200000.0
2006-12-21 07:24:00,82.305,82.32,82.305,82.312,14400000.0
2006-12-21 07:25:00,82.315,82.323,82.304,82.323,16000000.0
2006-12-21 07:26:00,82.319,82.319,82.305,82.313,12200000.0
2006-12-21 07:27:00,82.302,82.315,82.302,82.315,16000000.0
2006-12-21 07:28:00,82.31,82.318,82.309,82.318,14400000.0
2006-12-21 07:29:00,82.322,82.326,82.318,82.323,11200000.0
2006-12-21 07:31:00,82.324,82.324,82.315,82.315,17000000.0
2006-12-21 07:32:00,82.327,82.327,82.314,82.317,17600000.0
2006-12-21 07:33:00,82.318,82.323,82.318,82.321,8000000.0
2006-12-21 07:35:00,82.312,82.318,82.308,82.317,16000000.0
2006-12-21 07:36:00,82.293,82.32,82.293,82.308,10600000.0
2006-12-21 07:37:00,82.307,82.312,82.306,82.31,11200000.0
2006-12-21 07:42:00,82.315,82.315,82.306,82.315,12800000.0
2006-12-21 07:44:00,82.313,82.313,82.301,82.307,11200000.0
2006-12-21 07:46:00,82.313,82.314,82.308,82.312,11200000.0
2006-12-21 07:47:00,82.304,82.306,82.294,82.295,14400000.0
2006-12-21 07:49:00,82.3,82.301,82.29,82.291,17600000.0
2006-12-21 07:51:00,82.282,82.282,82.271,82.279,12800000.0
2006-12-21 07:52:00,82.292,82.298,82.287,82.288,17600000.0
2006-12-21 07:54:00,82.295,82.302,82.293,82.302,11200000.0
2006-12-21 07:56:00,82.302,82.308,82.298,82.304,16000000.0
2006-12-21 07:58:00,82.305,82.305,82.296,82.296,11200000.0
2006-12-21 08:00:00,82.305,82.306,82.3,82.3,8000000.0
2006-12-21 08:01:00,82.29,82.3,82.29,82.292,8000000.0
2006-12-21 08:02:00,82.29,82.29,82.283,82.287,6400000.0
2006-12-21 08:03:00,82.288,82.31,82.286,82.31,10600000.0
2006-12-21 08:04:00,82.335,82.375,82.335,82.35,17600000.0
2006-12-21 08:05:00,82.342,82.347,82.333,82.345,14400000.0
2006-12-21 08:06:00,82.304,82.369,82.304,82.345,6400000.0
2006-12-21 08:07:00,82.343,82.359,82.342,82.359,11200000.0
2006-12-21 08:08:00,82.364,82.389,82.364,82.38,17600000.0
2006-12-21 08:09:00,82.375,82.375,82.357,82.357,12800000.0
2006-12-21 08:10:00,82.358,82.393,82.358,82.393,12800000.0
2006-12-21 08:12:00,82.394,82.403,82.382,82.399,16000000.0
2006-12-21 08:13:00,82.403,82.421,82.402,82.418,11200000.0
2006-12-21 08:14:00,82.444,82.458,82.444,82.453,12800000.0
2006-12-21 08:15:00,82.464,82.464,82.442,82.447,15400000.0
2006-12-21 08:16:00,82.463,82.479,82.463,82.479,11200000.0
2006-12-21 08:17:00,82.492,82.492,82.48,82.482,13200000.0
2006-12-21 08:18:00,82.467,82.469,82.454,82.454,12800000.0
2006-12-21 08:19:00,82.443,82.447,82.431,82.435,14400000.0
2006-12-21 08:20:00,82.44,82.44,82.422,82.43,16000000.0
2006-12-21 08:21:00,82.41,82.412,82.392,82.396,17600000.0
2006-12-21 08:22:00,82.41,82.416,82.41,82.415,11200000.0
2006-12-21 08:23:00,82.416,82.43,82.416,82.43,11200000.0
2006-12-21 08:24:00,82.424,82.424,82.406,82.406,9600000.0
2006-12-21 08:25:00,82.412,82.428,82.412,82.428,12800000.0
2006-12-21 08:26:00,82.437,82.443,82.349,82.443,8000000.0
2006-12-21 08:27:00,82.416,82.431,82.416,82.425,12800000.0
2006-12-21 08:28:00,82.429,82.43,82.409,82.43,11200000.0
2006-12-21 08:29:00,82.43,82.443,82.43,82.443,14400000.0
2006-12-21 08:30:00,82.441,82.445,82.434,82.434,11200000.0
2006-12-21 08:31:00,82.426,82.431,82.416,82.416,12800000.0
2006-12-21 08:33:00,82.409,82.41,82.402,82.402,11200000.0
2006-12-21 08:34:00,82.412,82.412,82.359,82.359,9600000.0
2006-12-21 08:35:00,82.365,82.37,82.359,82.359,17600000.0
2006-12-21 08:36:00,82.367,82.396,82.367,82.396,17600000.0
2006-12-21 08:38:00,82.398,82.398,82.333,82.333,11200000.0
2006-12-21 08:39:00,82.318,82.337,82.318,82.331,16000000.0
2006-12-21 08:40:00,82.335,82.342,82.332,82.332,16000000.0
2006-12-21 08:41:00,82.334,82.339,82.332,82.332,17000000.0
2006-12-21 08:42:00,82.328,82.328,82.319,82.323,12800000.0
2006-12-21 08:43:00,82.33,82.338,82.324,82.338,12800000.0
2006-12-21 08:44:00,82.326,82.326,82.285,82.285,13200000.0
2006-12-21 08:45:00,82.252,82.252,82.223,82.239,16000000.0
2006-12-21 08:46:00,82.24,82.246,82.238,82.245,11200000.0
2006-12-21 08:47:00,82.265,82.265,82.241,82.241,11200000.0
2006-12-21 08:48:00,82.234,82.239,82.224,82.224,12800000.0
2006-12-21 08:49:00,82.231,82.239,82.226,82.232,17600000.0
2006-12-21 08:50:00,82.231,82.235,82.219,82.228,12800000.0
2006-12-21 08:52:00,82.23,82.23,82.202,82.207,11200000.0
2006-12-21 08:53:00,82.214,82.231,82.214,82.229,16000000.0
2006-12-21 08:54:00,82.217,82.217,82.189,82.189,11200000.0
2006-12-21 08:55:00,82.221,82.241,82.221,82.232,16000000.0
2006-12-21 08:56:00,82.233,82.237,82.227,82.237,11200000.0
2006-12-21 08:57:00,82.214,82.227,82.214,82.222,11200000.0
2006-12-21 08:58:00,82.214,82.215,82.205,82.215,9600000.0
2006-12-21 08:59:00,82.223,82.232,82.223,82.229,12800000.0
2006-12-21 09:00:00,82.234,82.243,82.234,82.24,17600000.0
2006-12-21 09:01:00,82.234,82.236,82.22,82.236,11200000.0
2006-12-21 09:02:00,82.241,82.243,82.225,82.225,11200000.0
2006-12-21 09:03:00,82.196,82.201,82.173,82.191,16000000.0
2006-12-21 09:04:00,82.185,82.197,82.185,82.187,11200000.0
2006-12-21 09:05:00,82.18,82.19,82.18,82.185,11200000.0
2006-12-21 09:06:00,82.204,82.211,82.198,82.21,12800000.0
2006-12-21 09:07:00,82.204,82.212,82.2,82.2,12800000.0
2006-12-21 09:08:00,82.196,82.213,82.196,82.211,12800000.0
2006-12-21 09:09:00,82.202,82.208,82.191,82.198,17600000.0
2006-12-21 09:10:00,82.183,82.183,82.127,82.127,12800000.0
2006-12-21 09:11:00,82.124,82.128,82.121,82.122,12800000.0
2006-12-21 09:12:00,82.119,82.137,82.119,82.13,12800000.0
2006-12-21 09:13:00,82.125,82.126,82.12,82.122,11200000.0
2006-12-21 09:14:00,82.117,82.121,82.108,82.116,11200000.0
2006-12-21 09:15:00,82.119,82.122,82.111,82.115,11200000.0
2006-12-21 09:16:00,82.098,82.103,82.094,82.099,12800000.0
2006-12-21 09:17:00,82.101,82.11,82.092,82.11,11200000.0
2006-12-21 09:18:00,82.146,82.15,82.138,82.15,14400000.0
2006-12-21 09:19:00,82.149,82.153,82.135,82.135,12800000.0
2006-12-21 09:20:00,82.125,82.125,82.093,82.094,16000000.0
2006-12-21 09:21:00,82.062,82.062,82.045,82.051,11200000.0
2006-12-21 09:22:00,82.06,82.092,82.06,82.092,17000000.0
2006-12-21 09:23:00,82.088,82.088,82.062,82.062,12800000.0
2006-12-21 09:24:00,81.953,82.08,81.953,82.08,10600000.0
2006-12-21 09:25:00,82.09,82.097,82.09,82.093,12800000.0
2006-12-21 09:26:00,82.095,82.108,82.095,82.102,11200000.0
2006-12-21 09:27:00,82.093,82.094,82.078,82.078,11200000.0
2006-12-21 09:28:00,82.053,82.064,82.053,82.063,12800000.0
2006-12-21 09:29:00,82.066,82.066,82.062,82.064,11200000.0
2006-12-21 09:30:00,82.072,82.078,82.068,82.078,12800000.0
2006-12-21 09:31:00,82.076,82.083,82.076,82.083,12800000.0
2006-12-21 09:32:00,82.081,82.115,82.081,82.11,14400000.0
2006-12-21 09:33:00,82.127,82.136,82.123,82.124,12800000.0
2006-12-21 09:34:00,82.128,82.132,82.125,82.126,11200000.0
2006-12-21 09:35:00,82.146,82.166,82.146,82.165,12800000.0
2006-12-21 09:36:00,82.17,82.17,82.153,82.153,9000000.0
2006-12-21 09:37:00,82.159,82.175,82.104,82.172,16000000.0
2006-12-21 09:38:00,82.171,82.171,82.155,82.164,11200000.0
2006-12-21 09:39:00,82.156,82.16,82.152,82.152,12800000.0
2006-12-21 09:40:00,82.158,82.16,82.131,82.144,14400000.0
2006-12-21 09:41:00,82.143,82.158,82.14,82.152,11200000.0
2006-12-21 09:42:00,82.141,82.163,82.141,82.163,16000000.0
2006-12-21 09:43:00,82.171,82.171,82.158,82.16,12800000.0
2006-12-21 09:44:00,82.163,82.198,82.162,82.194,12800000.0
2006-12-21 09:45:00,82.211,82.219,82.196,82.219,12800000.0
2006-12-21 09:46:00,82.237,82.239,82.23,82.238,11200000.0
2006-12-21 09:47:00,82.235,82.247,82.23,82.247,12800000.0
2006-12-21 09:48:00,82.271,82.271,82.244,82.251,11200000.0
2006-12-21 09:49:00,82.245,82.257,82.243,82.247,12800000.0
2006-12-21 09:50:00,82.24,82.242,82.233,82.242,16000000.0
2006-12-21 09:51:00,82.234,82.242,82.23,82.242,16000000.0
2006-12-21 09:52:00,82.244,82.256,82.241,82.247,14400000.0
2006-12-21 09:53:00,82.24,82.252,82.24,82.241,12800000.0
2006-12-21 09:54:00,82.226,82.235,82.221,82.235,17600000.0
2006-12-21 09:55:00,82.243,82.246,82.236,82.236,11200000.0
2006-12-21 09:56:00,82.251,82.257,82.247,82.255,14400000.0
2006-12-21 09:57:00,82.256,82.256,82.241,82.248,17600000.0
2006-12-21 09:58:00,82.253,82.28,82.177,82.249,17600000.0
2006-12-21 09:59:00,82.233,82.245,82.233,82.238,18000000.0
2006-12-21 10:00:00,82.241,82.243,82.229,82.234,11200000.0
2006-12-21 10:01:00,82.234,82.243,82.234,82.234,13200000.0
2006-12-21 10:02:00,82.237,82.241,82.234,82.241,16000000.0
2006-12-21 10:04:00,82.244,82.25,82.243,82.25,8000000.0
2006-12-21 10:05:00,82.253,82.253,82.23,82.23,14400000.0
2006-12-21 10:06:00,82.239,82.244,82.218,82.218,16000000.0
2006-12-21 10:07:00,82.221,82.233,82.218,82.233,12800000.0
2006-12-21 10:08:00,82.239,82.24,82.216,82.222,11200000.0
2006-12-21 10:09:00,82.227,82.233,82.22,82.222,12800000.0
2006-12-21 10:10:00,82.229,82.244,82.228,82.242,17600000.0
2006-12-21 10:11:00,82.242,82.252,82.242,82.252,11200000.0
2006-12-21 10:12:00,82.255,82.255,82.237,82.237,12200000.0
2006-12-21 10:14:00,82.223,82.24,82.223,82.24,11200000.0
2006-12-21 10:15:00,82.235,82.236,82.227,82.233,12800000.0
2006-12-21 10:16:00,82.236,82.242,82.235,82.236,13200000.0
2006-12-21 10:17:00,82.24,82.253,82.24,82.25,10600000.0
2006-12-21 10:18:00,82.258,82.271,82.245,82.271,11200000.0
2006-12-21 10:19:00,82.27,82.292,82.27,82.287,11200000.0
2006-12-21 10:20:00,82.286,82.286,82.267,82.271,17600000.0
2006-12-21 10:21:00,82.262,82.281,82.262,82.281,16000000.0
2006-12-21 10:22:00,82.287,82.292,82.283,82.285,11200000.0
2006-12-21 10:23:00,82.287,82.295,82.287,82.293,11200000.0
2006-12-21 10:24:00,82.282,82.293,82.282,82.293,12800000.0
2006-12-21 10:25:00,82.298,82.298,82.281,82.289,11200000.0
2006-12-21 10:26:00,82.277,82.28,82.272,82.272,8000000.0
2006-12-21 10:27:00,82.278,82.288,82.276,82.28,11200000.0
2006-12-21 10:28:00,82.274,82.274,82.265,82.266,12800000.0
2006-12-21 10:29:00,82.262,82.271,82.262,82.263,11200000.0
2006-12-21 10:30:00,82.281,82.298,82.281,82.298,7400000.0
2006-12-21 10:31:00,82.309,82.309,82.282,82.303,12800000.0
2006-12-21 10:32:00,82.3,82.302,82.282,82.282,17600000.0
2006-12-21 10:33:00,82.262,82.262,82.244,82.244,11200000.0
2006-12-21 10:34:00,82.256,82.291,82.256,82.291,11200000.0
2006-12-21 10:35:00,82.297,82.318,82.297,82.318,11200000.0
2006-12-21 10:36:00,82.318,82.323,82.318,82.323,11200000.0
2006-12-21 10:37:00,82.328,82.334,82.244,82.323,11200000.0
2006-12-21 10:38:00,82.328,82.338,82.32,82.338,12800000.0
2006-12-21 10:39:00,82.322,82.326,82.313,82.319,11200000.0
2006-12-21 10:40:00,82.323,82.331,82.317,82.317,16000000.0
2006-12-21 10:41:00,82.326,82.332,82.324,82.324,12800000.0
2006-12-21 10:42:00,82.327,82.338,82.32,82.338,11200000.0
2006-12-21 10:43:00,82.342,82.348,82.337,82.346,11200000.0
2006-12-21 10:44:00,82.355,82.355,82.341,82.346,12800000.0
2006-12-21 10:45:00,82.338,82.355,82.338,82.355,12800000.0
2006-12-21 10:46:00,82.355,82.355,82.341,82.341,12800000.0
2006-12-21 10:47:00,82.346,82.346,82.312,82.329,12800000.0
2006-12-21 10:48:00,82.326,82.332,82.32,82.332,12800000.0
2006-12-21 10:49:00,82.351,82.368,82.347,82.347,11200000.0
2006-12-21 10:50:00,82.347,82.347,82.325,82.325,16000000.0
2006-12-21 10:51:00,82.332,82.351,82.332,82.342,17600000.0
2006-12-21 10:52:00,82.348,82.348,82.337,82.34,11200000.0
2006-12-21 10:53:00,82.339,82.339,82.307,82.311,11200000.0
2006-12-21 10:54:00,82.304,82.312,82.298,82.312,17600000.0
2006-12-21 10:55:00,82.301,82.303,82.285,82.292,11200000.0
2006-12-21 10:56:00,82.299,82.308,82.299,82.301,17600000.0
2006-12-21 10:57:00,82.293,82.293,82.276,82.276,16000000.0
2006-12-21 10:58:00,82.282,82.301,82.206,82.301,12800000.0
2006-12-21 10:59:00,82.308,82.314,82.303,82.303,11200000.0
2006-12-21 11:00:00,82.279,82.285,82.276,82.284,12800000.0
2006-12-21 11:01:00,82.302,82.302,82.292,82.295,12800000.0
2006-12-21 11:02:00,82.299,82.305,82.295,82.301,16000000.0
2006-12-21 11:03:00,82.306,82.312,82.297,82.306,12800000.0
2006-12-21 11:04:00,82.317,82.325,82.313,82.313,14400000.0
2006-12-21 11:05:00,82.317,82.318,82.301,82.318,17600000.0
2006-12-21 11:06:00,82.305,82.309,82.296,82.307,17600000.0
2006-12-21 11:07:00,82.309,82.309,82.295,82.303,17600000.0
2006-12-21 11:08:00,82.241,82.326,82.241,82.299,11200000.0
2006-12-21 11:10:00,82.317,82.319,82.304,82.304,12800000.0
2006-12-21 11:11:00,82.288,82.291,82.277,82.291,11200000.0
2006-12-21 11:12:00,82.289,82.296,82.282,82.286,17600000.0
2006-12-21 11:13:00,82.296,82.296,82.274,82.289,14400000.0
2006-12-21 11:14:00,82.286,82.296,82.286,82.296,11200000.0
2006-12-21 11:15:00,82.296,82.296,82.274,82.282,11200000.0
2006-12-21 11:16:00,82.277,82.296,82.277,82.296,12800000.0
2006-12-21 11:17:00,82.281,82.285,82.272,82.278,11200000.0
2006-12-21 11:18:00,82.287,82.294,82.284,82.294,12200000.0
2006-12-21 11:19:00,82.296,82.312,82.296,82.312,17600000.0
2006-12-21 11:20:00,82.315,82.315,82.305,82.308,12800000.0
2006-12-21 11:21:00,82.311,82.311,82.302,82.306,14400000.0
2006-12-21 11:22:00,82.305,82.305,82.286,82.298,12800000.0
2006-12-21 11:23:00,82.299,82.299,82.29,82.291,11200000.0
2006-12-21 11:24:00,82.295,82.295,82.278,82.295,12800000.0
2006-12-21 11:25:00,82.3,82.308,82.289,82.289,17600000.0
2006-12-21 11:26:00,82.289,82.289,82.266,82.266,14400000.0
2006-12-21 11:27:00,82.258,82.261,82.244,82.252,11200000.0
2006-12-21 11:28:00,82.232,82.244,82.232,82.235,14400000.0
2006-12-21 11:29:00,82.213,82.213,82.19,82.19,14400000.0
2006-12-21 11:30:00,82.187,82.197,82.18,82.197,14400000.0
2006-12-21 11:31:00,82.21,82.213,82.204,82.213,11200000.0
2006-12-21 11:32:00,82.209,82.221,82.209,82.209,17600000.0
2006-12-21 11:33:00,82.202,82.202,82.192,82.192,12800000.0
2006-12-21 11:34:00,82.183,82.183,82.151,82.151,12800000.0
2006-12-21 11:35:00,82.166,82.177,82.165,82.171,11200000.0
2006-12-21 11:36:00,82.179,82.207,82.179,82.207,12800000.0
2006-12-21 11:37:00,82.217,82.235,82.217,82.233,11200000.0
2006-12-21 11:38:00,82.237,82.237,82.217,82.217,11200000.0
2006-12-21 11:39:00,82.211,82.214,82.192,82.212,11200000.0
2006-12-21 11:40:00,82.224,82.231,82.216,82.22,11200000.0
2006-12-21 11:41:00,82.224,82.232,82.22,82.222,16000000.0
2006-12-21 11:42:00,82.223,82.229,82.213,82.222,17600000.0
2006-12-21 11:43:00,82.221,82.234,82.203,82.234,11200000.0
2006-12-21 11:44:00,82.231,82.231,82.218,82.221,10600000.0
2006-12-21 11:45:00,82.217,82.219,82.206,82.217,14400000.0
2006-12-21 11:46:00,82.218,82.218,82.204,82.212,10600000.0
2006-12-21 11:47:00,82.217,82.224,82.203,82.222,17600000.0
2006-12-21 11:48:00,82.231,82.231,82.216,82.224,11200000.0
2006-12-21 11:49:00,82.223,82.223,82.196,82.196,12200000.0
2006-12-21 11:50:00,82.191,82.195,82.179,82.187,12800000.0
2006-12-21 11:51:00,82.184,82.184,82.17,82.174,11200000.0
2006-12-21 11:52:00,82.18,82.18,82.161,82.164,11200000.0
2006-12-21 11:53:00,82.156,82.156,82.138,82.145,15400000.0
2006-12-21 11:54:00,82.141,82.141,82.123,82.129,14400000.0
2006-12-21 11:55:00,82.119,82.165,82.097,82.165,11200000.0
2006-12-21 11:56:00,82.184,82.191,82.181,82.189,12800000.0
2006-12-21 11:57:00,82.174,82.174,82.146,82.146,12800000.0
2006-12-21 11:58:00,82.158,82.16,82.14,82.14,10600000.0
2006-12-21 11:59:00,82.149,82.151,82.135,82.136,11200000.0
2006-12-21 12:00:00,82.156,82.162,82.15,82.162,11200000.0
2006-12-21 12:01:00,82.175,82.186,82.175,82.181,11200000.0
2006-12-21 12:02:00,82.199,82.199,82.173,82.177,14400000.0
2006-12-21 12:03:00,82.157,82.157,82.135,82.153,11200000.0
2006-12-21 12:04:00,82.162,82.162,82.142,82.148,17600000.0
2006-12-21 12:05:00,82.149,82.149,82.126,82.131,17600000.0
2006-12-21 12:06:00,82.146,82.156,82.139,82.139,12800000.0
2006-12-21 12:07:00,82.143,82.159,82.141,82.159,11200000.0
2006-12-21 12:08:00,82.171,82.183,82.17,82.172,11200000.0
2006-12-21 12:09:00,82.173,82.18,82.172,82.174,14400000.0
2006-12-21 12:10:00,82.182,82.185,82.171,82.174,11200000.0
2006-12-21 12:11:00,82.196,82.196,82.171,82.171,12800000.0
2006-12-21 12:12:00,82.176,82.179,82.143,82.143,11200000.0
2006-12-21 12:13:00,82.126,82.136,82.126,82.136,11200000.0
2006-12-21 12:14:00,82.148,82.154,82.143,82.148,12800000.0
2006-12-21 12:15:00,82.152,82.152,82.141,82.146,12800000.0
2006-12-21 12:16:00,82.121,82.141,82.114,82.141,12800000.0
2006-12-21 12:17:00,82.136,82.144,82.078,82.13,17600000.0
2006-12-21 12:18:00,82.098,82.099,82.068,82.068,16000000.0
2006-12-21 12:19:00,82.053,82.053,82.025,82.025,12800000.0
2006-12-21 12:20:00,82.019,82.03,82.013,82.016,13800000.0
2006-12-21 12:21:00,82.029,82.035,82.025,82.026,11200000.0
2006-12-21 12:22:00,82.021,82.04,82.021,82.033,16000000.0
2006-12-21 12:23:00,82.033,82.042,82.031,82.036,14400000.0
2006-12-21 12:24:00,82.05,82.051,82.036,82.036,12800000.0
2006-12-21 12:25:00,82.053,82.053,82.033,82.035,11200000.0
2006-12-21 12:26:00,82.03,82.035,82.022,82.035,11200000.0
2006-12-21 12:27:00,82.049,82.054,82.047,82.054,11200000.0
2006-12-21 12:28:00,82.052,82.06,82.042,82.058,12800000.0
2006-12-21 12:29:00,82.055,82.055,82.031,82.034,17600000.0
2006-12-21 12:30:00,82.032,82.032,82.019,82.021,17600000.0
2006-12-21 12:31:00,82.009,82.015,81.99,81.997,12800000.0
2006-12-21 12:32:00,82.001,82.01,81.993,81.994,12800000.0
2006-12-21 12:33:00,81.987,81.987,81.962,81.971,14400000.0
2006-12-21 12:34:00,81.969,81.975,81.965,81.97,12800000.0
2006-12-21 12:35:00,81.996,82.006,81.982,81.986,11200000.0
2006-12-21 12:36:00,82.001,82.019,82.001,82.019,11200000.0
2006-12-21 12:37:00,82.011,82.011,81.992,81.997,11200000.0
2006-12-21 12:38:00,81.999,82.033,81.925,82.033,17600000.0
2006-12-21 12:39:00,82.03,82.038,82.013,82.038,16000000.0
2006-12-21 12:40:00,82.03,82.036,82.015,82.024,16000000.0
2006-12-21 12:41:00,82.033,82.047,82.033,82.04,12200000.0
2006-12-21 12:42:00,82.038,82.055,82.038,82.055,14400000.0
2006-12-21 12:43:00,82.058,82.058,82.036,82.041,12800000.0
2006-12-21 12:44:00,82.037,82.058,82.037,82.046,17600000.0
2006-12-21 12:45:00,82.058,82.095,82.058,82.095,16000000.0
2006-12-21 12:46:00,82.076,82.076,82.056,82.056,12200000.0
2006-12-21 12:47:00,82.04,82.04,82.023,82.036,12800000.0
2006-12-21 12:48:00,82.03,82.04,82.024,82.04,12800000.0
2006-12-21 12:49:00,82.044,82.044,82.027,82.027,16000000.0
2006-12-21 12:50:00,82.026,82.042,82.026,82.042,14400000.0
2006-12-21 12:51:00,82.034,82.04,82.023,82.023,11200000.0
2006-12-21 12:52:00,82.042,82.046,82.039,82.042,11200000.0
2006-12-21 12:53:00,82.016,82.031,82.015,82.03,11200000.0
2006-12-21 12:54:00,82.037,82.037,82.006,82.011,12800000.0
2006-12-21 12:55:00,82.018,82.04,82.018,82.04,16000000.0
2006-12-21 12:56:00,82.046,82.059,82.037,82.059,11200000.0
2006-12-21 12:57:00,82.068,82.098,82.068,82.098,11200000.0
2006-12-21 12:58:00,82.102,82.111,82.088,82.088,17600000.0
2006-12-21 12:59:00,82.087,82.106,82.087,82.089,16000000.0
2006-12-21 13:00:00,82.108,82.127,82.107,82.114,12800000.0
2006-12-21 13:01:00,82.101,82.112,82.099,82.11,14400000.0
2006-12-21 13:02:00,82.113,82.134,82.113,82.134,12800000.0
2006-12-21 13:03:00,82.141,82.141,82.117,82.13,16000000.0
2006-12-21 13:04:00,82.146,82.164,82.146,82.158,11200000.0
2006-12-21 13:05:00,82.155,82.161,82.142,82.149,12800000.0
2006-12-21 13:06:00,82.148,82.165,82.147,82.147,8000000.0
2006-12-21 13:07:00,82.148,82.148,82.135,82.135,14400000.0
2006-12-21 13:08:00,82.14,82.149,82.131,82.149,17600000.0
2006-12-21 13:09:00,82.152,82.152,82.135,82.136,12800000.0
2006-12-21 13:10:00,82.127,82.139,82.11,82.129,16000000.0
2006-12-21 13:11:00,82.107,82.121,82.107,82.119,11200000.0
2006-12-21 13:12:00,82.122,82.123,82.116,82.121,12800000.0
2006-12-21 13:14:00,82.124,82.124,82.108,82.108,12800000.0
2006-12-21 13:15:00,82.102,82.102,82.069,82.073,12800000.0
2006-12-21 13:16:00,82.052,82.065,82.052,82.057,18000000.0
2006-12-21 13:17:00,82.056,82.083,82.056,82.083,12800000.0
2006-12-21 13:18:00,82.075,82.078,82.058,82.075,11200000.0
2006-12-21 13:19:00,82.081,82.119,82.081,82.119,16000000.0
2006-12-21 13:20:00,82.117,82.123,82.108,82.123,14400000.0
2006-12-21 13:21:00,82.114,82.117,82.09,82.117,11200000.0
2006-12-21 13:22:00,82.121,82.126,82.12,82.125,14400000.0
2006-12-21 13:23:00,82.123,82.123,82.112,82.112,12800000.0
2006-12-21 13:24:00,82.121,82.122,82.063,82.122,8000000.0
2006-12-21 13:25:00,82.124,82.134,82.122,82.122,17600000.0
2006-12-21 13:26:00,82.131,82.133,82.127,82.129,17600000.0
2006-12-21 13:27:00,82.134,82.134,82.128,82.133,12800000.0
2006-12-21 13:28:00,82.128,82.129,82.033,82.129,16000000.0
2006-12-21 13:29:00,82.129,82.146,82.129,82.14,11200000.0
2006-12-21 13:30:00,82.138,82.141,82.135,82.135,12200000.0
2006-12-21 13:31:00,82.13,82.144,82.13,82.144,11200000.0
2006-12-21 13:32:00,82.152,82.156,82.149,82.156,11200000.0
2006-12-21 13:33:00,82.151,82.151,82.132,82.144,19200000.0
2006-12-21 13:34:00,82.15,82.15,82.139,82.145,14400000.0
2006-12-21 13:35:00,82.142,82.142,82.13,82.13,36800000.0
2006-12-21 13:36:00,82.123,82.142,82.123,82.142,17600000.0
2006-12-21 13:37:00,82.142,82.144,82.137,82.144,14400000.0
2006-12-21 13:38:00,82.15,82.152,82.142,82.148,32400000.0
2006-12-21 13:39:00,82.153,82.159,82.153,82.155,14400000.0
2006-12-21 13:40:00,82.149,82.149,82.133,82.133,40400000.0
2006-12-21 13:41:00,82.125,82.131,82.115,82.115,16000000.0
2006-12-21 13:42:00,82.108,82.111,82.096,82.096,11200000.0
2006-12-21 13:43:00,82.099,82.123,82.098,82.116,26600000.0
2006-12-21 13:44:00,82.11,82.11,82.083,82.083,33600000.0
2006-12-21 13:45:00,82.097,82.114,82.097,82.11,20800000.0
2006-12-21 13:46:00,82.123,82.124,82.106,82.124,24000000.0
2006-12-21 13:47:00,82.114,82.121,82.114,82.119,12800000.0
2006-12-21 13:48:00,82.123,82.124,82.111,82.111,12800000.0
2006-12-21 13:49:00,82.106,82.117,82.106,82.117,17000000.0
2006-12-21 13:50:00,82.135,82.135,82.102,82.102,11200000.0
2006-12-21 13:51:00,82.117,82.119,82.109,82.109,24000000.0
2006-12-21 13:52:00,82.102,82.102,82.078,82.078,12800000.0
2006-12-21 13:53:00,82.083,82.114,82.083,82.114,17600000.0
2006-12-21 13:54:00,82.123,82.124,82.115,82.124,25600000.0
2006-12-21 13:55:00,82.129,82.142,82.129,82.142,14400000.0
2006-12-21 13:56:00,82.147,82.154,82.143,82.143,14400000.0
2006-12-21 13:57:00,82.139,82.146,82.135,82.141,28800000.0
2006-12-21 13:58:00,82.144,82.158,82.144,82.158,14400000.0
2006-12-21 14:00:00,82.148,82.16,82.146,82.159,48000000.0
2006-12-21 14:01:00,82.155,82.174,82.155,82.174,32000000.0
2006-12-21 14:02:00,82.171,82.171,82.155,82.155,14400000.0
2006-12-21 14:03:00,82.141,82.141,82.129,82.129,14400000.0
2006-12-21 14:04:00,82.119,82.13,82.119,82.13,11200000.0
2006-12-21 14:05:00,82.135,82.155,82.135,82.155,24000000.0
2006-12-21 14:06:00,82.152,82.164,82.147,82.15,36800000.0
2006-12-21 14:08:00,82.152,82.158,82.149,82.149,16000000.0
2006-12-21 14:09:00,82.16,82.165,82.155,82.158,33600000.0
2006-12-21 14:11:00,82.164,82.172,82.163,82.167,14400000.0
2006-12-21 14:12:00,82.162,82.17,82.159,82.159,26600000.0
2006-12-21 14:13:00,82.16,82.168,82.155,82.168,14400000.0
2006-12-21 14:14:00,82.169,82.169,82.163,82.163,12200000.0
2006-12-21 14:15:00,82.168,82.177,82.165,82.168,28800000.0
2006-12-21 14:16:00,82.166,82.174,82.166,82.166,25600000.0
2006-12-21 14:17:00,82.148,82.153,82.144,82.147,12800000.0
2006-12-21 14:18:00,82.156,82.156,82.15,82.15,16000000.0
2006-12-21 14:20:00,82.149,82.164,82.149,82.164,24400000.0
2006-12-21 14:21:00,82.155,82.155,82.149,82.153,28800000.0
2006-12-21 14:22:00,82.143,82.147,82.13,82.134,11200000.0
2006-12-21 14:23:00,82.135,82.15,82.135,82.144,48000000.0
2006-12-21 14:24:00,82.142,82.149,82.131,82.149,12800000.0
2006-12-21 14:25:00,82.146,82.155,82.146,82.151,12800000.0
2006-12-21 14:26:00,82.141,82.144,82.137,82.141,12800000.0
2006-12-21 14:27:00,82.138,82.15,82.138,82.147,17600000.0
2006-12-21 14:28:00,82.158,82.181,82.153,82.181,10600000.0
2006-12-21 14:29:00,82.18,82.182,82.171,82.173,36800000.0
2006-12-21 14:30:00,82.173,82.181,82.17,82.176,22400000.0
2006-12-21 14:31:00,82.179,82.181,82.167,82.167,20200000.0
2006-12-21 14:32:00,82.156,82.161,82.154,82.16,8000000.0
2006-12-21 14:33:00,82.155,82.16,82.153,82.16,24000000.0
2006-12-21 14:34:00,82.166,82.171,82.161,82.171,12800000.0
2006-12-21 14:35:00,82.165,82.165,82.151,82.163,14400000.0
2006-12-21 14:36:00,82.172,82.179,82.17,82.17,11200000.0
2006-12-21 14:37:00,82.173,82.173,82.167,82.172,11200000.0
2006-12-21 14:38:00,82.17,82.184,82.17,82.184,55400000.0
2006-12-21 14:39:00,82.182,82.189,82.175,82.186,12800000.0
2006-12-21 14:40:00,82.181,82.199,82.18,82.19,14400000.0
2006-12-21 14:41:00,82.199,82.199,82.192,82.192,56400000.0
2006-12-21 14:42:00,82.189,82.189,82.152,82.152,12800000.0
2006-12-21 14:43:00,82.18,82.18,82.166,82.169,25600000.0
2006-12-21 14:44:00,82.172,82.174,82.157,82.174,12800000.0
2006-12-21 14:45:00,82.185,82.195,82.185,82.186,11200000.0
2006-12-21 14:46:00,82.178,82.18,82.175,82.176,11200000.0
2006-12-21 14:47:00,82.182,82.196,82.174,82.196,15400000.0
2006-12-21 14:49:00,82.199,82.199,82.182,82.19,31400000.0
2006-12-21 14:50:00,82.228,82.242,82.225,82.228,28800000.0
2006-12-21 14:51:00,82.182,82.227,82.182,82.227,32000000.0
2006-12-21 14:52:00,82.205,82.229,82.205,82.229,12800000.0
2006-12-21 14:53:00,82.226,82.229,82.223,82.227,17600000.0
2006-12-21 14:54:00,82.237,82.246,82.234,82.246,12800000.0
2006-12-21 14:55:00,82.244,82.244,82.235,82.243,16000000.0
2006-12-21 14:56:00,82.238,82.252,82.238,82.246,12800000.0
2006-12-21 14:57:00,82.248,82.25,82.235,82.237,12800000.0
2006-12-21 14:58:00,82.254,82.254,82.24,82.254,17600000.0
2006-12-21 14:59:00,82.251,82.253,82.245,82.246,15400000.0
2006-12-21 15:00:00,82.254,82.255,82.247,82.254,14400000.0
2006-12-21 15:01:00,82.258,82.258,82.248,82.248,12800000.0
2006-12-21 15:02:00,82.251,82.261,82.246,82.261,27200000.0
2006-12-21 15:03:00,82.26,82.26,82.249,82.253,12800000.0
2006-12-21 15:04:00,82.255,82.266,82.255,82.263,11200000.0
2006-12-21 15:05:00,82.256,82.256,82.247,82.247,11200000.0
2006-12-21 15:06:00,82.239,82.253,82.238,82.246,11200000.0
2006-12-21 15:07:00,82.242,82.242,82.233,82.235,25600000.0
2006-12-21 15:08:00,82.234,82.238,82.224,82.238,12800000.0
2006-12-21 15:09:00,82.23,82.236,82.226,82.226,16000000.0
2006-12-21 15:10:00,82.247,82.251,82.244,82.25,12800000.0
2006-12-21 15:11:00,82.241,82.241,82.198,82.198,32000000.0
2006-12-21 15:12:00,82.2,82.214,82.2,82.214,12800000.0
2006-12-21 15:13:00,82.218,82.218,82.21,82.21,44800000.0
2006-12-21 15:14:00,82.222,82.229,82.222,82.229,35200000.0
2006-12-21 15:15:00,82.226,82.232,82.226,82.227,21800000.0
2006-12-21 15:16:00,82.224,82.239,82.219,82.231,36200000.0
2006-12-21 15:17:00,82.227,82.23,82.218,82.218,22400000.0
2006-12-21 15:18:00,82.217,82.265,82.217,82.262,21800000.0
2006-12-21 15:19:00,82.279,82.29,82.27,82.27,15400000.0
2006-12-21 15:20:00,82.286,82.31,82.286,82.31,24000000.0
2006-12-21 15:21:00,82.32,82.32,82.305,82.314,14400000.0
2006-12-21 15:22:00,82.312,82.319,82.308,82.317,12800000.0
2006-12-21 15:23:00,82.308,82.313,82.305,82.305,48000000.0
2006-12-21 15:24:00,82.305,82.323,82.305,82.323,25600000.0
2006-12-21 15:25:00,82.337,82.34,82.32,82.32,27200000.0
2006-12-21 15:26:00,82.329,82.329,82.304,82.324,40000000.0
2006-12-21 15:27:00,82.327,82.334,82.317,82.317,28800000.0
2006-12-21 15:28:00,82.311,82.311,82.286,82.286,70400000.0
2006-12-21 15:29:00,82.266,82.266,82.13,82.224,46400000.0
2006-12-21 15:30:00,82.127,82.274,82.12,82.172,114600000.0
2006-12-21 15:31:00,82.251,82.265,82.249,82.265,61200000.0
2006-12-21 15:32:00,82.253,82.253,82.243,82.25,30400000.0
2006-12-21 15:33:00,82.255,82.265,82.255,82.263,30400000.0
2006-12-21 15:34:00,82.272,82.293,82.272,82.289,22400000.0
2006-12-21 15:35:00,82.295,82.297,82.286,82.287,33600000.0
2006-12-21 15:36:00,82.306,82.308,82.278,82.278,32000000.0
2006-12-21 15:37:00,82.257,82.258,82.237,82.237,30400000.0
2006-12-21 15:38:00,82.222,82.222,82.195,82.195,59200000.0
2006-12-21 15:39:00,82.188,82.188,82.178,82.184,36800000.0
2006-12-21 15:40:00,82.19,82.202,82.189,82.202,34600000.0
2006-12-21 15:41:00,82.229,82.269,82.229,82.257,25600000.0
2006-12-21 15:42:00,82.259,82.278,82.251,82.268,43200000.0
2006-12-21 15:43:00,82.257,82.257,82.175,82.175,27200000.0
2006-12-21 15:44:00,82.173,82.181,82.135,82.135,12800000.0
2006-12-21 15:45:00,82.119,82.121,82.089,82.093,16000000.0
2006-12-21 15:46:00,82.078,82.087,82.078,82.087,14400000.0
2006-12-21 15:47:00,82.091,82.098,82.07,82.098,30400000.0
2006-12-21 15:48:00,82.125,82.132,82.12,82.12,27200000.0
2006-12-21 15:49:00,82.125,82.152,82.125,82.152,11200000.0
2006-12-21 15:50:00,82.176,82.179,82.163,82.163,11200000.0
2006-12-21 15:51:00,82.159,82.159,82.149,82.15,12800000.0
2006-12-21 15:52:00,82.156,82.221,82.156,82.221,20800000.0
2006-12-21 15:53:00,82.264,82.264,82.254,82.254,24000000.0
2006-12-21 15:54:00,82.266,82.284,82.262,82.262,28200000.0
2006-12-21 15:55:00,82.26,82.297,82.26,82.297,24000000.0
2006-12-21 15:56:00,82.295,82.296,82.266,82.266,51200000.0
2006-12-21 15:57:00,82.251,82.254,82.244,82.245,12800000.0
2006-12-21 15:58:00,82.25,82.25,82.231,82.231,19200000.0
2006-12-21 15:59:00,82.227,82.227,82.208,82.208,36800000.0
2006-12-21 16:00:00,82.2,82.2,82.18,82.18,50600000.0
2006-12-21 16:01:00,82.163,82.163,82.144,82.163,41600000.0
2006-12-21 16:02:00,82.149,82.16,82.149,82.149,11200000.0
2006-12-21 16:03:00,82.155,82.156,82.141,82.155,64000000.0
2006-12-21 16:04:00,82.173,82.179,82.169,82.17,44800000.0
2006-12-21 16:05:00,82.163,82.173,82.154,82.159,48000000.0
2006-12-21 16:06:00,82.168,82.175,82.168,82.171,35200000.0
2006-12-21 16:07:00,82.176,82.181,82.167,82.177,32000000.0
2006-12-21 16:08:00,82.167,82.181,82.167,82.178,44800000.0
2006-12-21 16:09:00,82.182,82.188,82.181,82.187,44800000.0
2006-12-21 16:10:00,82.188,82.188,82.178,82.178,41600000.0
2006-12-21 16:11:00,82.182,82.188,82.182,82.188,14400000.0
2006-12-21 16:12:00,82.185,82.185,82.178,82.182,56000000.0
2006-12-21 16:13:00,82.19,82.193,82.181,82.191,11200000.0
2006-12-21 16:15:00,82.189,82.213,82.189,82.204,59200000.0
2006-12-21 16:16:00,82.195,82.195,82.179,82.182,17600000.0
2006-12-21 16:17:00,82.179,82.185,82.175,82.175,38400000.0
2006-12-21 16:18:00,82.165,82.176,82.165,82.175,11200000.0
2006-12-21 16:19:00,82.18,82.185,82.179,82.185,21800000.0
2006-12-21 16:20:00,82.177,82.177,82.163,82.168,11200000.0
2006-12-21 16:21:00,82.193,82.201,82.184,82.184,27200000.0
2006-12-21 16:22:00,82.18,82.185,82.178,82.185,41600000.0
2006-12-21 16:24:00,82.185,82.185,82.17,82.175,17600000.0
2006-12-21 16:25:00,82.179,82.181,82.167,82.179,33000000.0
2006-12-21 16:27:00,82.178,82.184,82.178,82.184,35200000.0
2006-12-21 16:28:00,82.188,82.197,82.184,82.193,27200000.0
2006-12-21 16:29:00,82.191,82.208,82.191,82.208,11200000.0
2006-12-21 16:30:00,82.2,82.2,82.181,82.181,11200000.0
2006-12-21 16:31:00,82.164,82.164,82.147,82.147,42000000.0
2006-12-21 16:32:00,82.164,82.19,82.164,82.187,12800000.0
2006-12-21 16:33:00,82.173,82.179,82.161,82.179,27200000.0
2006-12-21 16:34:00,82.147,82.157,82.135,82.152,35200000.0
2006-12-21 16:35:00,82.162,82.167,82.135,82.142,52800000.0
2006-12-21 16:36:00,82.161,82.161,82.136,82.147,51000000.0
2006-12-21 16:37:00,82.141,82.165,82.137,82.165,41600000.0
2006-12-21 16:38:00,82.172,82.176,82.156,82.158,38800000.0
2006-12-21 16:39:00,82.138,82.143,82.131,82.143,35200000.0
2006-12-21 16:40:00,82.142,82.144,82.121,82.127,56000000.0
2006-12-21 16:41:00,82.121,82.133,82.117,82.124,73600000.0
2006-12-21 16:42:00,82.124,82.136,82.12,82.13,54400000.0
2006-12-21 16:43:00,82.134,82.15,82.128,82.134,17600000.0
2006-12-21 16:44:00,82.14,82.14,82.12,82.12,11200000.0
2006-12-21 16:45:00,82.137,82.147,82.133,82.136,57000000.0
2006-12-21 16:46:00,82.136,82.152,82.136,82.136,11200000.0
2006-12-21 16:47:00,82.135,82.135,82.114,82.131,70400000.0
2006-12-21 16:48:00,82.126,82.146,82.126,82.137,53200000.0
2006-12-21 16:49:00,82.133,82.141,82.129,82.141,36200000.0
2006-12-21 16:50:00,82.132,82.144,82.131,82.137,75200000.0
2006-12-21 16:51:00,82.147,82.16,82.146,82.148,32000000.0
2006-12-21 16:52:00,82.132,82.132,82.113,82.113,45800000.0
2006-12-21 16:53:00,82.115,82.135,82.115,82.135,30400000.0
2006-12-21 16:54:00,82.128,82.129,82.118,82.129,11200000.0
2006-12-21 16:55:00,82.155,82.208,82.155,82.208,27200000.0
2006-12-21 16:56:00,82.186,82.186,82.172,82.172,36800000.0
2006-12-21 16:57:00,82.161,82.163,82.145,82.145,19200000.0
2006-12-21 16:58:00,82.134,82.134,82.126,82.126,13200000.0
2006-12-21 16:59:00,82.122,82.134,82.111,82.133,51200000.0
2006-12-21 17:00:00,82.125,82.125,82.114,82.119,49600000.0
2006-12-21 17:01:00,82.111,82.128,82.111,82.115,40000000.0
2006-12-21 17:02:00,82.126,82.129,82.119,82.119,33600000.0
2006-12-21 17:03:00,82.113,82.126,82.102,82.102,44800000.0
2006-12-21 17:04:00,82.112,82.134,82.11,82.134,41600000.0
2006-12-21 17:05:00,82.137,82.14,82.127,82.139,53800000.0
2006-12-21 17:06:00,82.116,82.121,82.098,82.103,59200000.0
2006-12-21 17:07:00,82.102,82.106,82.091,82.095,35200000.0
2006-12-21 17:08:00,82.087,82.089,82.067,82.067,68200000.0
2006-12-21 17:09:00,82.072,82.091,82.072,82.087,59200000.0
2006-12-21 17:10:00,82.112,82.136,82.112,82.136,25600000.0
2006-12-21 17:11:00,82.125,82.156,82.125,82.156,37800000.0
2006-12-21 17:12:00,82.162,82.169,82.162,82.169,25400000.0
2006-12-21 17:13:00,82.166,82.166,82.149,82.149,28800000.0
2006-12-21 17:14:00,82.147,82.156,82.147,82.147,22400000.0
2006-12-21 17:15:00,82.143,82.143,82.134,82.138,19200000.0
2006-12-21 17:16:00,82.145,82.145,82.13,82.133,17600000.0
2006-12-21 17:17:00,82.142,82.155,82.14,82.14,38400000.0
2006-12-21 17:18:00,82.154,82.167,82.154,82.167,57600000.0
2006-12-21 17:19:00,82.166,82.178,82.166,82.173,24000000.0
2006-12-21 17:20:00,82.154,82.156,82.151,82.156,15400000.0
2006-12-21 17:21:00,82.161,82.166,82.157,82.158,28200000.0
2006-12-21 17:22:00,82.156,82.167,82.151,82.151,19200000.0
2006-12-21 17:23:00,82.143,82.143,82.129,82.134,11200000.0
2006-12-21 17:24:00,82.132,82.132,82.116,82.127,12800000.0
2006-12-21 17:25:00,82.14,82.14,82.126,82.129,17000000.0
2006-12-21 17:26:00,82.132,82.144,82.129,82.129,13200000.0
2006-12-21 17:27:00,82.132,82.141,82.131,82.135,46400000.0
2006-12-21 17:28:00,82.136,82.148,82.136,82.141,12800000.0
2006-12-21 17:31:00,82.149,82.16,82.146,82.155,88000000.0
2006-12-21 17:32:00,82.17,82.17,82.161,82.169,52800000.0
2006-12-21 17:33:00,82.159,82.159,82.152,82.154,36800000.0
2006-12-21 17:35:00,82.155,82.159,82.153,82.153,43200000.0
2006-12-21 17:36:00,82.154,82.17,82.154,82.164,34000000.0
2006-12-21 17:37:00,82.154,82.165,82.151,82.159,16000000.0
2006-12-21 17:38:00,82.159,82.166,82.155,82.16,35200000.0
2006-12-21 17:39:00,82.174,82.181,82.17,82.179,16000000.0
2006-12-21 17:40:00,82.174,82.174,82.163,82.163,75200000.0
2006-12-21 17:41:00,82.171,82.171,82.157,82.158,12800000.0
2006-12-21 17:42:00,82.166,82.168,82.162,82.166,11200000.0
2006-12-21 17:43:00,82.168,82.168,82.142,82.166,17600000.0
2006-12-21 17:44:00,82.171,82.175,82.166,82.17,30800000.0
2006-12-21 17:45:00,82.163,82.166,82.155,82.155,30400000.0
2006-12-21 17:46:00,82.161,82.173,82.161,82.167,41600000.0
2006-12-21 17:47:00,82.168,82.178,82.168,82.178,57600000.0
2006-12-21 17:48:00,82.163,82.171,82.162,82.167,57600000.0
2006-12-21 17:49:00,82.186,82.202,82.182,82.201,46400000.0
2006-12-21 17:50:00,82.185,82.197,82.185,82.188,8400000.0
2006-12-21 17:51:00,82.196,82.202,82.193,82.2,49000000.0
2006-12-21 17:52:00,82.198,82.204,82.195,82.204,43200000.0
2006-12-21 17:53:00,82.24,82.24,82.23,82.24,34000000.0
2006-12-21 17:54:00,82.235,82.24,82.223,82.24,38400000.0
2006-12-21 17:55:00,82.241,82.248,82.236,82.248,40000000.0
2006-12-21 17:56:00,82.252,82.269,82.252,82.254,44800000.0
2006-12-21 17:57:00,82.247,82.247,82.238,82.246,36800000.0
2006-12-21 17:58:00,82.247,82.247,82.237,82.239,17600000.0
2006-12-21 17:59:00,82.237,82.237,82.226,82.234,61800000.0
2006-12-21 18:00:00,82.235,82.245,82.235,82.239,51200000.0
2006-12-21 18:01:00,82.209,82.228,82.204,82.228,32400000.0
2006-12-21 18:02:00,82.237,82.237,82.229,82.229,23400000.0
2006-12-21 18:03:00,82.228,82.234,82.225,82.234,36800000.0
2006-12-21 18:04:00,82.237,82.263,82.237,82.263,33600000.0
2006-12-21 18:05:00,82.258,82.274,82.255,82.255,12800000.0
2006-12-21 18:06:00,82.256,82.278,82.256,82.269,30400000.0
2006-12-21 18:07:00,82.282,82.294,82.28,82.286,11200000.0
2006-12-21 18:08:00,82.292,82.317,82.292,82.317,84800000.0
2006-12-21 18:09:00,82.316,82.329,82.316,82.319,33600000.0
2006-12-21 18:10:00,82.301,82.305,82.281,82.305,16000000.0
2006-12-21 18:11:00,82.3,82.3,82.29,82.294,12800000.0
2006-12-21 18:12:00,82.295,82.296,82.289,82.296,12800000.0
2006-12-21 18:13:00,82.284,82.301,82.284,82.294,26600000.0
2006-12-21 18:14:00,82.309,82.32,82.309,82.314,19200000.0
2006-12-21 18:15:00,82.323,82.323,82.311,82.315,30400000.0
2006-12-21 18:16:00,82.321,82.338,82.319,82.336,56000000.0
2006-12-21 18:17:00,82.327,82.345,82.324,82.337,42600000.0
2006-12-21 18:18:00,82.335,82.344,82.332,82.344,30400000.0
2006-12-21 18:19:00,82.343,82.343,82.33,82.33,45800000.0
2006-12-21 18:20:00,82.333,82.339,82.332,82.336,43200000.0
2006-12-21 18:21:00,82.338,82.346,82.335,82.336,12800000.0
2006-12-21 18:22:00,82.341,82.342,82.333,82.339,33600000.0
2006-12-21 18:23:00,82.341,82.351,82.338,82.344,46400000.0
2006-12-21 18:25:00,82.335,82.341,82.325,82.336,33000000.0
2006-12-21 18:26:00,82.323,82.342,82.323,82.335,12800000.0
2006-12-21 18:27:00,82.346,82.346,82.326,82.326,33600000.0
2006-12-21 18:28:00,82.318,82.343,82.318,82.342,12800000.0
2006-12-21 18:29:00,82.354,82.357,82.348,82.357,25600000.0
2006-12-21 18:30:00,82.342,82.342,82.324,82.334,36800000.0
2006-12-21 18:31:00,82.335,82.338,82.282,82.282,11200000.0
2006-12-21 18:32:00,82.29,82.316,82.29,82.306,70400000.0
2006-12-21 18:33:00,82.316,82.316,82.312,82.312,32000000.0
2006-12-21 18:34:00,82.299,82.302,82.297,82.297,19200000.0
2006-12-21 18:35:00,82.288,82.288,82.258,82.263,42600000.0
2006-12-21 18:37:00,82.246,82.252,82.239,82.252,36800000.0
2006-12-21 18:38:00,82.248,82.268,82.248,82.26,49000000.0
2006-12-21 18:39:00,82.27,82.27,82.259,82.262,75600000.0
2006-12-21 18:40:00,82.249,82.266,82.247,82.251,65600000.0
2006-12-21 18:41:00,82.247,82.281,82.247,82.281,72000000.0
2006-12-21 18:42:00,82.278,82.311,82.278,82.311,78400000.0
2006-12-21 18:43:00,82.336,82.342,82.333,82.336,49600000.0
2006-12-21 18:44:00,82.338,82.363,82.338,82.363,30400000.0
2006-12-21 18:45:00,82.359,82.364,82.345,82.364,12800000.0
2006-12-21 18:46:00,82.363,82.363,82.346,82.351,12800000.0
2006-12-21 18:47:00,82.349,82.37,82.349,82.37,14400000.0
2006-12-21 18:48:00,82.358,82.359,82.341,82.354,28800000.0
2006-12-21 18:49:00,82.366,82.366,82.324,82.324,24000000.0
2006-12-21 18:50:00,82.32,82.322,82.312,82.312,46400000.0
2006-12-21 18:51:00,82.328,82.331,82.325,82.326,12800000.0
2006-12-21 18:52:00,82.316,82.321,82.311,82.311,19200000.0
2006-12-21 18:53:00,82.311,82.311,82.299,82.299,30400000.0
2006-12-21 18:54:00,82.312,82.312,82.302,82.302,19200000.0
2006-12-21 18:55:00,82.299,82.311,82.298,82.311,22400000.0
2006-12-21 18:56:00,82.32,82.331,82.32,82.326,16000000.0
2006-12-21 18:57:00,82.328,82.334,82.316,82.334,19200000.0
2006-12-21 18:58:00,82.336,82.344,82.32,82.344,32000000.0
2006-12-21 18:59:00,82.346,82.346,82.315,82.32,32000000.0
2006-12-21 19:00:00,82.289,82.339,82.289,82.333,14400000.0
2006-12-21 19:01:00,82.318,82.318,82.31,82.315,11200000.0
2006-12-21 19:02:00,82.319,82.334,82.319,82.32,43200000.0
2006-12-21 19:03:00,82.302,82.326,82.29,82.326,14400000.0
2006-12-21 19:04:00,82.322,82.325,82.299,82.299,14400000.0
2006-12-21 19:05:00,82.284,82.29,82.271,82.28,17600000.0
2006-12-21 19:06:00,82.26,82.26,82.243,82.257,56000000.0
2006-12-21 19:07:00,82.249,82.265,82.249,82.253,35200000.0
2006-12-21 19:08:00,82.255,82.265,82.255,82.255,22400000.0
2006-12-21 19:09:00,82.243,82.272,82.243,82.258,12800000.0
2006-12-21 19:10:00,82.267,82.281,82.267,82.267,17600000.0
2006-12-21 19:11:00,82.245,82.253,82.245,82.252,17600000.0
2006-12-21 19:12:00,82.263,82.269,82.263,82.268,24000000.0
2006-12-21 19:13:00,82.257,82.265,82.248,82.257,15400000.0
2006-12-21 19:14:00,82.26,82.26,82.244,82.252,12800000.0
2006-12-21 19:15:00,82.263,82.268,82.253,82.254,15800000.0
2006-12-21 19:18:00,82.265,82.27,82.262,82.267,32000000.0
2006-12-21 19:19:00,82.268,82.273,82.26,82.273,11200000.0
2006-12-21 19:20:00,82.275,82.287,82.274,82.28,14400000.0
2006-12-21 19:21:00,82.285,82.296,82.279,82.279,17600000.0
2006-12-21 19:22:00,82.264,82.29,82.264,82.279,14400000.0
2006-12-21 19:25:00,82.281,82.297,82.281,82.297,12800000.0
2006-12-21 19:26:00,82.293,82.293,82.253,82.263,41600000.0
2006-12-21 19:27:00,82.259,82.262,82.254,82.254,14400000.0
2006-12-21 19:28:00,82.247,82.257,82.231,82.257,12800000.0
2006-12-21 19:29:00,82.26,82.26,82.254,82.254,12800000.0
2006-12-21 19:30:00,82.267,82.272,82.263,82.263,11200000.0
2006-12-21 19:31:00,82.269,82.269,82.259,82.266,11200000.0
2006-12-21 19:32:00,82.286,82.297,82.286,82.288,11200000.0
2006-12-21 19:33:00,82.309,82.311,82.304,82.308,12800000.0
2006-12-21 19:34:00,82.302,82.306,82.294,82.294,12800000.0
2006-12-21 19:35:00,82.301,82.315,82.301,82.315,17600000.0
2006-12-21 19:37:00,82.317,82.328,82.317,82.328,11200000.0
2006-12-21 19:38:00,82.326,82.326,82.293,82.293,11200000.0
2006-12-21 19:39:00,82.28,82.288,82.28,82.28,12800000.0
2006-12-21 19:40:00,82.256,82.272,82.256,82.271,11200000.0
2006-12-21 19:41:00,82.26,82.261,82.253,82.258,11200000.0
2006-12-21 19:42:00,82.252,82.263,82.252,82.255,11200000.0
2006-12-21 19:43:00,82.245,82.249,82.242,82.249,11200000.0
2006-12-21 19:44:00,82.253,82.254,82.237,82.244,11200000.0
2006-12-21 19:46:00,82.25,82.257,82.25,82.251,8000000.0
2006-12-21 19:47:00,82.247,82.249,82.241,82.242,9600000.0
2006-12-21 19:48:00,82.24,82.24,82.22,82.236,12800000.0
2006-12-21 19:49:00,82.24,82.247,82.24,82.247,29800000.0
2006-12-21 19:52:00,82.231,82.249,82.226,82.243,16000000.0
2006-12-21 19:53:00,82.24,82.247,82.238,82.247,11200000.0
2006-12-21 19:54:00,82.248,82.255,82.246,82.246,12800000.0
2006-12-21 19:55:00,82.258,82.263,82.258,82.263,11200000.0
2006-12-21 19:56:00,82.26,82.264,82.25,82.256,16000000.0
2006-12-21 19:57:00,82.247,82.248,82.24,82.248,12800000.0
2006-12-21 19:58:00,82.274,82.279,82.273,82.279,11200000.0
2006-12-21 19:59:00,82.277,82.277,82.269,82.271,9600000.0
2006-12-21 20:00:00,82.265,82.27,82.262,82.268,17600000.0
2006-12-21 20:01:00,82.261,82.261,82.253,82.253,12800000.0
2006-12-21 20:02:00,82.266,82.266,82.255,82.257,17600000.0
2006-12-21 20:03:00,82.267,82.276,82.265,82.276,16000000.0
2006-12-21 20:04:00,82.268,82.278,82.268,82.272,30400000.0
2006-12-21 20:05:00,82.27,82.271,82.256,82.271,12800000.0
2006-12-21 20:06:00,82.278,82.296,82.278,82.296,11600000.0
2006-12-21 20:07:00,82.29,82.29,82.265,82.265,17600000.0
2006-12-21 20:08:00,82.259,82.259,82.24,82.248,38400000.0
2006-12-21 20:09:00,82.26,82.26,82.249,82.253,10600000.0
2006-12-21 20:10:00,82.241,82.265,82.241,82.252,14400000.0
2006-12-21 20:11:00,82.238,82.245,82.236,82.238,11200000.0
2006-12-21 20:12:00,82.243,82.25,82.243,82.246,11200000.0
2006-12-21 20:13:00,82.228,82.249,82.227,82.249,11200000.0
2006-12-21 20:14:00,82.265,82.268,82.205,82.268,14400000.0
2006-12-21 20:15:00,82.265,82.265,82.247,82.259,11200000.0
2006-12-21 20:16:00,82.255,82.26,82.248,82.26,28800000.0
2006-12-21 20:17:00,82.263,82.263,82.248,82.254,33600000.0
2006-12-21 20:18:00,82.258,82.258,82.248,82.253,11200000.0
2006-12-21 20:19:00,82.247,82.247,82.242,82.242,11200000.0
2006-12-21 20:20:00,82.23,82.242,82.229,82.238,19200000.0
2006-12-21 20:21:00,82.237,82.243,82.225,82.243,12800000.0
2006-12-21 20:22:00,82.253,82.265,82.253,82.256,14400000.0
2006-12-21 20:23:00,82.258,82.266,82.257,82.261,12800000.0
2006-12-21 20:24:00,82.269,82.281,82.269,82.281,16000000.0
2006-12-21 20:26:00,82.244,82.244,82.211,82.211,16000000.0
2006-12-21 20:27:00,82.208,82.216,82.207,82.208,16000000.0
2006-12-21 20:28:00,82.232,82.232,82.223,82.225,11200000.0
2006-12-21 20:29:00,82.219,82.229,82.218,82.229,12800000.0
2006-12-21 20:30:00,82.23,82.231,82.22,82.223,27200000.0
2006-12-21 20:31:00,82.215,82.223,82.215,82.223,11200000.0
2006-12-21 20:34:00,82.255,82.255,82.245,82.245,11200000.0
2006-12-21 20:35:00,82.246,82.246,82.235,82.235,11200000.0
2006-12-21 20:36:00,82.225,82.226,82.214,82.221,16000000.0
2006-12-21 20:37:00,82.223,82.232,82.222,82.232,8000000.0
2006-12-21 20:38:00,82.224,82.237,82.224,82.226,12800000.0
2006-12-21 20:39:00,82.235,82.247,82.235,82.247,11200000.0
2006-12-21 20:40:00,82.254,82.254,82.237,82.244,11200000.0
2006-12-21 20:41:00,82.243,82.243,82.226,82.226,14400000.0
2006-12-21 20:42:00,82.242,82.267,82.242,82.267,11200000.0
2006-12-21 20:43:00,82.276,82.283,82.271,82.271,14400000.0
2006-12-21 20:44:00,82.276,82.283,82.27,82.28,9600000.0
2006-12-21 20:46:00,82.296,82.304,82.294,82.294,14400000.0
2006-12-21 20:47:00,82.3,82.324,82.3,82.324,12800000.0
2006-12-21 20:48:00,82.312,82.312,82.302,82.304,17600000.0
2006-12-21 20:49:00,82.298,82.298,82.286,82.286,8000000.0
2006-12-21 20:50:00,82.279,82.279,82.26,82.278,14400000.0
2006-12-21 20:51:00,82.292,82.297,82.288,82.288,28800000.0
2006-12-21 20:52:00,82.285,82.296,82.282,82.282,11200000.0
2006-12-21 20:53:00,82.287,82.293,82.287,82.291,15400000.0
2006-12-21 20:54:00,82.289,82.293,82.284,82.29,14400000.0
2006-12-21 20:55:00,82.305,82.307,82.294,82.301,11200000.0
2006-12-21 20:56:00,82.291,82.291,82.279,82.285,8000000.0
2006-12-21 20:57:00,82.291,82.312,82.291,82.312,12800000.0
2006-12-21 20:58:00,82.316,82.324,82.297,82.297,11200000.0
2006-12-21 21:00:00,82.295,82.307,82.293,82.307,18000000.0
2006-12-21 21:01:00,82.305,82.315,82.304,82.31,11200000.0
2006-12-21 21:04:00,82.3,82.3,82.287,82.287,16000000.0
2006-12-21 21:05:00,82.285,82.299,82.275,82.297,12800000.0
2006-12-21 21:06:00,82.288,82.295,82.284,82.284,12800000.0
2006-12-21 21:08:00,82.286,82.287,82.274,82.287,16000000.0
2006-12-21 21:09:00,82.294,82.318,82.294,82.302,8000000.0
2006-12-21 21:10:00,82.304,82.308,82.297,82.305,9600000.0
2006-12-21 21:11:00,82.303,82.303,82.281,82.281,12800000.0
2006-12-21 21:12:00,82.286,82.288,82.281,82.282,12800000.0
2006-12-21 21:13:00,82.275,82.285,82.264,82.28,16000000.0
2006-12-21 21:14:00,82.285,82.289,82.275,82.287,12800000.0
2006-12-21 21:15:00,82.281,82.301,82.281,82.301,14400000.0
2006-12-21 21:16:00,82.309,82.311,82.302,82.302,9600000.0
2006-12-21 21:17:00,82.299,82.321,82.299,82.306,12800000.0
2006-12-21 21:18:00,82.295,82.295,82.194,82.284,12800000.0
2006-12-21 21:19:00,82.288,82.29,82.276,82.281,17600000.0
2006-12-21 21:20:00,82.266,82.292,82.266,82.287,14400000.0
2006-12-21 21:21:00,82.294,82.299,82.294,82.297,11200000.0
2006-12-21 21:22:00,82.3,82.307,82.292,82.307,12200000.0
2006-12-21 21:23:00,82.292,82.31,82.292,82.31,11200000.0
2006-12-21 21:24:00,82.317,82.321,82.306,82.306,11200000.0
2006-12-21 21:25:00,82.312,82.316,82.305,82.305,11200000.0
2006-12-21 21:26:00,82.304,82.319,82.304,82.319,11200000.0
2006-12-21 21:27:00,82.327,82.333,82.31,82.31,11200000.0
2006-12-21 21:28:00,82.311,82.32,82.302,82.316,11200000.0
2006-12-21 21:29:00,82.315,82.321,82.309,82.313,11200000.0
2006-12-21 21:30:00,82.312,82.316,82.307,82.316,12200000.0
2006-12-21 21:32:00,82.312,82.318,82.31,82.312,14400000.0
2006-12-21 21:33:00,82.301,82.317,82.301,82.317,11200000.0
2006-12-21 21:34:00,82.309,82.313,82.296,82.296,17600000.0
2006-12-21 21:35:00,82.299,82.304,82.296,82.296,12800000.0
2006-12-21 21:36:00,82.286,82.298,82.286,82.291,9600000.0
2006-12-21 21:37:00,82.275,82.309,82.275,82.309,15400000.0
2006-12-21 21:38:00,82.317,82.328,82.23,82.23,12800000.0
2006-12-21 21:39:00,82.336,82.344,82.336,82.344,3200000.0
2006-12-21 21:40:00,82.359,82.366,82.356,82.366,11200000.0
2006-12-21 21:41:00,82.36,82.36,82.332,82.332,12800000.0
2006-12-21 21:42:00,82.346,82.352,82.329,82.342,14400000.0
2006-12-21 21:43:00,82.332,82.332,82.315,82.321,14400000.0
2006-12-21 21:44:00,82.324,82.325,82.315,82.321,12800000.0
2006-12-21 21:45:00,82.31,82.328,82.307,82.328,17600000.0
2006-12-21 21:46:00,82.339,82.339,82.327,82.333,14400000.0
2006-12-21 21:47:00,82.326,82.336,82.326,82.329,11200000.0
2006-12-21 21:48:00,82.335,82.337,82.324,82.337,16000000.0
2006-12-21 21:49:00,82.327,82.332,82.322,82.322,11200000.0
2006-12-21 21:50:00,82.308,82.315,82.3,82.31,12800000.0
2006-12-21 21:51:00,82.309,82.33,82.309,82.32,17600000.0
2006-12-21 21:54:00,82.323,82.323,82.287,82.287,11200000.0
2006-12-21 21:55:00,82.296,82.318,82.291,82.316,11200000.0
2006-12-21 21:56:00,82.308,82.308,82.297,82.303,12800000.0
2006-12-21 21:57:00,82.311,82.327,82.311,82.326,17600000.0
2006-12-21 21:58:00,82.321,82.33,82.318,82.321,17600000.0
2006-12-21 21:59:00,82.331,82.336,82.324,82.329,13200000.0
2006-12-21 22:00:00,82.322,82.329,82.322,82.326,17600000.0
2006-12-21 22:01:00,82.341,82.377,82.341,82.377,11200000.0
2006-12-21 22:02:00,82.373,82.376,82.362,82.376,16000000.0
2006-12-21 22:03:00,82.369,82.371,82.367,82.371,17600000.0
2006-12-21 22:05:00,82.374,82.374,82.361,82.361,11200000.0
2006-12-21 22:06:00,82.366,82.373,82.363,82.373,12800000.0
2006-12-21 22:07:00,82.369,82.375,82.368,82.368,16000000.0
2006-12-21 22:08:00,82.356,82.365,82.345,82.365,16000000.0
2006-12-21 22:10:00,82.367,82.367,82.361,82.361,12800000.0
2006-12-21 22:11:00,82.367,82.369,82.363,82.369,8000000.0
2006-12-21 22:12:00,82.372,82.372,82.366,82.367,12800000.0
2006-12-21 22:13:00,82.351,82.37,82.348,82.37,12800000.0
2006-12-21 22:14:00,82.363,82.363,82.342,82.342,12800000.0
2006-12-21 22:15:00,82.334,82.342,82.331,82.342,14400000.0
2006-12-21 22:16:00,82.35,82.358,82.349,82.349,12800000.0
2006-12-21 22:18:00,82.351,82.356,82.349,82.349,16000000.0
2006-12-21 22:19:00,82.347,82.361,82.347,82.348,14400000.0
2006-12-21 22:20:00,82.375,82.386,82.368,82.369,12800000.0
2006-12-21 22:21:00,82.348,82.348,82.338,82.338,17600000.0
2006-12-21 22:22:00,82.339,82.343,82.336,82.336,8000000.0
2006-12-21 22:23:00,82.348,82.353,82.344,82.351,12800000.0
2006-12-21 22:27:00,82.343,82.343,82.319,82.319,12800000.0
2006-12-21 22:28:00,82.327,82.347,82.327,82.343,12800000.0
2006-12-21 22:29:00,82.351,82.359,82.35,82.354,16000000.0
2006-12-21 22:30:00,82.359,82.359,82.344,82.353,17600000.0
2006-12-21 22:31:00,82.345,82.345,82.308,82.308,12800000.0
2006-12-21 22:32:00,82.307,82.318,82.246,82.318,11200000.0
2006-12-21 22:33:00,82.329,82.329,82.309,82.315,11200000.0
2006-12-21 22:34:00,82.323,82.336,82.312,82.312,11200000.0
2006-12-21 22:35:00,82.306,82.33,82.296,82.33,12800000.0
2006-12-21 22:36:00,82.333,82.333,82.322,82.326,17600000.0
2006-12-21 22:37:00,82.324,82.333,82.324,82.331,25000000.0
2006-12-21 22:38:00,82.329,82.332,82.318,82.328,17600000.0
2006-12-21 22:39:00,82.327,82.33,82.326,82.327,12800000.0
2006-12-21 22:40:00,82.315,82.335,82.311,82.335,11200000.0
2006-12-21 22:41:00,82.332,82.336,82.327,82.336,11200000.0
2006-12-21 22:42:00,82.32,82.322,82.308,82.308,17600000.0
2006-12-21 22:43:00,82.301,82.323,82.301,82.323,16000000.0
2006-12-21 22:44:00,82.34,82.347,82.339,82.341,12800000.0
2006-12-21 22:45:00,82.334,82.334,82.309,82.314,16000000.0
2006-12-21 22:46:00,82.317,82.317,82.305,82.311,11200000.0
2006-12-21 22:47:00,82.312,82.326,82.312,82.32,17600000.0
2006-12-21 22:48:00,82.337,82.337,82.321,82.321,8000000.0
2006-12-21 22:49:00,82.316,82.323,82.312,82.323,12800000.0
2006-12-21 22:50:00,82.334,82.334,82.318,82.325,11200000.0
2006-12-21 22:51:00,82.344,82.347,82.338,82.338,11200000.0
2006-12-21 22:52:00,82.321,82.329,82.319,82.329,11600000.0
2006-12-21 22:53:00,82.329,82.346,82.329,82.346,11200000.0
2006-12-21 22:54:00,82.337,82.337,82.316,82.316,11200000.0
2006-12-21 22:55:00,82.311,82.317,82.295,82.298,12800000.0
2006-12-21 22:56:00,82.293,82.306,82.293,82.306,17600000.0
2006-12-21 22:57:00,82.314,82.347,82.314,82.347,17600000.0
2006-12-21 22:58:00,82.354,82.363,82.338,82.356,12800000.0
2006-12-21 22:59:00,82.359,82.361,82.35,82.361,17600000.0
2006-12-21 23:00:00,82.367,82.367,82.347,82.351,9600000.0
2006-12-21 23:01:00,82.348,82.36,82.348,82.354,14400000.0
2006-12-21 23:02:00,82.336,82.389,82.336,82.389,17600000.0
2006-12-21 23:03:00,82.397,82.407,82.391,82.399,16000000.0
2006-12-21 23:04:00,82.395,82.395,82.369,82.384,11200000.0
2006-12-21 23:05:00,82.366,82.367,82.347,82.347,33600000.0
2006-12-21 23:06:00,82.347,82.353,82.347,82.353,12800000.0
2006-12-21 23:08:00,82.369,82.375,82.366,82.369,11200000.0
2006-12-21 23:09:00,82.355,82.36,82.352,82.356,18000000.0
2006-12-21 23:10:00,82.368,82.369,82.359,82.361,12800000.0
2006-12-21 23:11:00,82.365,82.365,82.361,82.363,11200000.0
2006-12-21 23:14:00,82.368,82.369,82.351,82.365,11200000.0
2006-12-21 23:15:00,82.362,82.378,82.362,82.378,11200000.0
2006-12-21 23:16:00,82.383,82.383,82.375,82.382,12800000.0
2006-12-21 23:17:00,82.388,82.388,82.368,82.368,11200000.0
2006-12-21 23:18:00,82.345,82.362,82.345,82.362,11200000.0
2006-12-21 23:19:00,82.363,82.363,82.344,82.344,12800000.0
2006-12-21 23:20:00,82.352,82.371,82.352,82.371,14400000.0
2006-12-21 23:21:00,82.363,82.382,82.363,82.381,16000000.0
2006-12-21 23:23:00,82.351,82.351,82.336,82.337,12800000.0
2006-12-21 23:24:00,82.328,82.336,82.323,82.326,11200000.0
2006-12-21 23:25:00,82.312,82.322,82.299,82.299,16000000.0
2006-12-21 23:27:00,82.347,82.347,82.314,82.314,17600000.0
2006-12-21 23:28:00,82.315,82.334,82.313,82.334,12800000.0
2006-12-21 23:29:00,82.333,82.333,82.269,82.306,11200000.0
2006-12-21 23:30:00,82.312,82.315,82.306,82.314,14800000.0
2006-12-21 23:32:00,82.309,82.316,82.309,82.314,17600000.0
2006-12-21 23:33:00,82.31,82.313,82.3,82.3,12800000.0
2006-12-21 23:34:00,82.315,82.338,82.315,82.338,16000000.0
2006-12-21 23:35:00,82.339,82.339,82.324,82.328,15400000.0
2006-12-21 23:36:00,82.329,82.331,82.321,82.321,12800000.0
2006-12-21 23:37:00,82.325,82.325,82.307,82.311,12800000.0
2006-12-21 23:38:00,82.309,82.334,82.309,82.329,11200000.0
2006-12-21 23:40:00,82.316,82.316,82.294,82.306,34600000.0
2006-12-21 23:41:00,82.311,82.342,82.311,82.342,12800000.0
2006-12-21 23:42:00,82.346,82.353,82.346,82.353,4800000.0
2006-12-21 23:43:00,82.345,82.357,82.345,82.357,11200000.0
2006-12-21 23:44:00,82.357,82.358,82.35,82.358,16000000.0
2006-12-21 23:45:00,82.339,82.339,82.322,82.338,11200000.0
2006-12-21 23:46:00,82.348,82.368,82.348,82.368,17400000.0
2006-12-21 23:47:00,82.379,82.379,82.341,82.341,12800000.0
2006-12-21 23:48:00,82.345,82.36,82.294,82.354,8000000.0
2006-12-21 23:49:00,82.343,82.347,82.332,82.347,12800000.0
2006-12-21 23:51:00,82.34,82.348,82.332,82.348,12800000.0
2006-12-21 23:52:00,82.348,82.359,82.343,82.359,12800000.0
2006-12-21 23:53:00,82.344,82.344,82.338,82.338,11200000.0
2006-12-21 23:54:00,82.338,82.364,82.326,82.364,14400000.0
2006-12-21 23:55:00,82.358,82.364,82.353,82.353,14400000.0
2006-12-21 23:56:00,82.261,82.351,82.261,82.348,11200000.0
2006-12-21 23:57:00,82.353,82.381,82.347,82.381,16000000.0
2006-12-21 23:58:00,82.373,82.373,82.351,82.371,11200000.0
2006-12-21 23:59:00,82.387,82.396,82.378,82.385,14400000.0
2006-12-22 00:00:00,82.389,82.389,82.38,82.384,9600000.0
2006-12-22 00:02:00,82.386,82.386,82.369,82.372,12800000.0
2006-12-22 00:03:00,82.372,82.375,82.372,82.375,11200000.0
2006-12-22 00:04:00,82.365,82.387,82.365,82.378,11200000.0
2006-12-22 00:05:00,82.338,82.353,82.338,82.343,11200000.0
2006-12-22 00:06:00,82.358,82.361,82.348,82.361,11200000.0
2006-12-22 00:07:00,82.353,82.353,82.348,82.348,8000000.0
2006-12-22 00:08:00,82.354,82.354,82.332,82.352,12800000.0
2006-12-22 00:09:00,82.35,82.368,82.35,82.362,11200000.0
2006-12-22 00:10:00,82.371,82.373,82.357,82.366,12800000.0
2006-12-22 00:11:00,82.36,82.36,82.346,82.346,12800000.0
2006-12-22 00:12:00,82.359,82.374,82.355,82.374,8000000.0
2006-12-22 00:14:00,82.376,82.376,82.364,82.366,14400000.0
2006-12-22 00:15:00,82.374,82.381,82.364,82.37,14400000.0
2006-12-22 00:16:00,82.357,82.365,82.356,82.361,14400000.0
2006-12-22 00:17:00,82.396,82.396,82.376,82.376,16000000.0
2006-12-22 00:18:00,82.381,82.403,82.381,82.403,9600000.0
2006-12-22 00:19:00,82.408,82.417,82.403,82.412,12800000.0
2006-12-22 00:20:00,82.392,82.392,82.38,82.38,17600000.0
2006-12-22 00:21:00,82.377,82.399,82.374,82.399,12800000.0
2006-12-22 00:22:00,82.383,82.393,82.369,82.369,17000000.0
2006-12-22 00:23:00,82.375,82.379,82.372,82.372,12200000.0
2006-12-22 00:24:00,82.375,82.375,82.352,82.364,14400000.0
2006-12-22 00:25:00,82.357,82.357,82.333,82.333,11200000.0
2006-12-22 00:26:00,82.345,82.357,82.342,82.357,12800000.0
2006-12-22 00:27:00,82.36,82.373,82.36,82.372,12800000.0
2006-12-22 00:28:00,82.354,82.354,82.339,82.346,30800000.0
2006-12-22 00:29:00,82.369,82.374,82.369,82.371,8000000.0
2006-12-22 00:30:00,82.361,82.361,82.345,82.351,8000000.0
2006-12-22 00:31:00,82.356,82.356,82.347,82.351,12800000.0
2006-12-22 00:32:00,82.34,82.354,82.337,82.354,12800000.0
2006-12-22 00:33:00,82.358,82.365,82.354,82.365,12800000.0
2006-12-22 00:34:00,82.372,82.377,82.367,82.375,19200000.0
2006-12-22 00:35:00,82.387,82.387,82.376,82.376,12800000.0
2006-12-22 00:36:00,82.377,82.377,82.363,82.376,12800000.0
2006-12-22 00:37:00,82.358,82.363,82.358,82.363,12800000.0
2006-12-22 00:40:00,82.385,82.385,82.378,82.381,8000000.0
2006-12-22 00:41:00,82.373,82.377,82.366,82.372,16000000.0
2006-12-22 00:42:00,82.354,82.376,82.354,82.376,12800000.0
2006-12-22 00:43:00,82.365,82.371,82.358,82.364,16000000.0
2006-12-22 00:44:00,82.366,82.381,82.351,82.373,17600000.0
2006-12-22 00:45:00,82.379,82.381,82.371,82.371,12800000.0
2006-12-22 00:46:00,82.377,82.398,82.377,82.395,14400000.0
2006-12-22 00:48:00,82.397,82.399,82.385,82.39,12800000.0
2006-12-22 00:49:00,82.393,82.393,82.37,82.37,11200000.0
2006-12-22 00:50:00,82.378,82.386,82.378,82.379,12800000.0
2006-12-22 00:51:00,82.381,82.388,82.363,82.388,11200000.0
2006-12-22 00:52:00,82.366,82.368,82.355,82.355,11200000.0
2006-12-22 00:53:00,82.367,82.384,82.367,82.384,10600000.0
2006-12-22 00:54:00,82.375,82.395,82.373,82.395,17600000.0
2006-12-22 00:55:00,82.385,82.388,82.374,82.388,12800000.0
2006-12-22 00:57:00,82.393,82.395,82.391,82.393,12800000.0
2006-12-22 01:01:00,82.383,82.383,82.374,82.381,14400000.0
2006-12-22 01:03:00,82.381,82.389,82.377,82.377,11200000.0
2006-12-22 01:05:00,82.383,82.401,82.362,82.401,11200000.0
2006-12-22 01:06:00,82.406,82.409,82.346,82.403,12800000.0
2006-12-22 01:07:00,82.402,82.402,82.39,82.394,12800000.0
2006-12-22 01:08:00,82.394,82.414,82.394,82.404,16000000.0
2006-12-22 01:12:00,82.404,82.421,82.404,82.408,16000000.0
2006-12-22 01:13:00,82.41,82.412,82.402,82.412,8000000.0
2006-12-22 01:15:00,82.423,82.423,82.412,82.416,12800000.0
2006-12-22 01:16:00,82.413,82.413,82.405,82.412,25600000.0
2006-12-22 01:17:00,82.413,82.432,82.41,82.432,11200000.0
2006-12-22 01:18:00,82.454,82.455,82.44,82.44,12800000.0
2006-12-22 01:19:00,82.44,82.46,82.438,82.46,15400000.0
2006-12-22 01:20:00,82.463,82.465,82.448,82.448,11200000.0
2006-12-22 01:21:00,82.448,82.448,82.426,82.426,12800000.0
2006-12-22 01:22:00,82.414,82.415,82.408,82.413,12800000.0
2006-12-22 01:23:00,82.426,82.434,82.425,82.426,11200000.0
2006-12-22 01:24:00,82.417,82.417,82.404,82.416,12800000.0
2006-12-22 01:25:00,82.399,82.399,82.379,82.387,12800000.0
2006-12-22 01:26:00,82.392,82.406,82.392,82.406,11000000.0
2006-12-22 01:27:00,82.407,82.411,82.397,82.411,12800000.0
2006-12-22 01:30:00,82.416,82.432,82.416,82.427,11200000.0
2006-12-22 01:31:00,82.427,82.427,82.413,82.426,11200000.0
2006-12-22 01:32:00,82.439,82.439,82.426,82.426,12800000.0
2006-12-22 01:33:00,82.425,82.432,82.415,82.432,11200000.0
2006-12-22 01:34:00,82.44,82.446,82.425,82.425,23400000.0
2006-12-22 01:35:00,82.415,82.415,82.399,82.414,14400000.0
2006-12-22 01:36:00,82.417,82.423,82.412,82.415,11200000.0
2006-12-22 01:37:00,82.418,82.419,82.404,82.411,14400000.0
2006-12-22 01:38:00,82.409,82.413,82.397,82.409,17600000.0
2006-12-22 01:39:00,82.404,82.412,82.404,82.405,14400000.0
2006-12-22 01:40:00,82.401,82.412,82.398,82.412,11200000.0
2006-12-22 01:41:00,82.415,82.42,82.409,82.42,12800000.0
2006-12-22 01:42:00,82.424,82.432,82.424,82.424,11200000.0
2006-12-22 01:43:00,82.432,82.432,82.424,82.43,11200000.0
2006-12-22 01:44:00,82.427,82.451,82.427,82.451,12800000.0
2006-12-22 01:45:00,82.433,82.444,82.433,82.439,16000000.0
2006-12-22 01:46:00,82.431,82.449,82.431,82.447,16000000.0
2006-12-22 01:47:00,82.445,82.454,82.445,82.449,14400000.0
2006-12-22 01:48:00,82.466,82.466,82.442,82.453,12800000.0
2006-12-22 01:49:00,82.468,82.47,82.458,82.458,16000000.0
2006-12-22 01:50:00,82.477,82.477,82.467,82.467,14400000.0
2006-12-22 01:51:00,82.469,82.473,82.465,82.472,10600000.0
2006-12-22 01:52:00,82.474,82.474,82.467,82.467,20800000.0
2006-12-22 01:53:00,82.456,82.456,82.439,82.445,14400000.0
2006-12-22 01:54:00,82.462,82.462,82.454,82.459,8000000.0
2006-12-22 01:55:00,82.445,82.454,82.445,82.446,12800000.0
2006-12-22 01:56:00,82.44,82.44,82.433,82.433,12800000.0
2006-12-22 01:57:00,82.43,82.445,82.43,82.445,10600000.0
2006-12-22 01:58:00,82.443,82.45,82.442,82.45,11200000.0
2006-12-22 01:59:00,82.446,82.446,82.433,82.433,3200000.0
2006-12-22 02:00:00,82.433,82.439,82.427,82.439,11200000.0
2006-12-22 02:01:00,82.442,82.447,82.432,82.447,17600000.0
2006-12-22 02:02:00,82.451,82.459,82.435,82.459,12800000.0
2006-12-22 02:03:00,82.473,82.48,82.473,82.48,16000000.0
2006-12-22 02:04:00,82.491,82.494,82.485,82.485,11600000.0
2006-12-22 02:05:00,82.488,82.488,82.474,82.474,12800000.0
2006-12-22 02:06:00,82.482,82.503,82.482,82.499,12800000.0
2006-12-22 02:07:00,82.495,82.509,82.494,82.503,12800000.0
2006-12-22 02:08:00,82.505,82.506,82.476,82.476,17600000.0
2006-12-22 02:09:00,82.471,82.473,82.459,82.473,16000000.0
2006-12-22 02:10:00,82.459,82.469,82.459,82.46,9600000.0
2006-12-22 02:11:00,82.461,82.471,82.45,82.471,12800000.0
2006-12-22 02:12:00,82.473,82.479,82.47,82.472,11200000.0
2006-12-22 02:13:00,82.469,82.478,82.467,82.468,11200000.0
2006-12-22 02:14:00,82.475,82.477,82.468,82.468,11200000.0
2006-12-22 02:15:00,82.472,82.479,82.464,82.474,11200000.0
2006-12-22 02:17:00,82.474,82.474,82.462,82.471,11200000.0
2006-12-22 02:18:00,82.475,82.49,82.475,82.49,12800000.0
2006-12-22 02:19:00,82.488,82.496,82.478,82.485,12800000.0
2006-12-22 02:20:00,82.49,82.505,82.49,82.503,8000000.0
2006-12-22 02:21:00,82.5,82.511,82.5,82.503,17600000.0
2006-12-22 02:22:00,82.518,82.524,82.498,82.498,12800000.0
2006-12-22 02:23:00,82.51,82.512,82.496,82.508,12800000.0
2006-12-22 02:24:00,82.487,82.496,82.402,82.491,11200000.0
2006-12-22 02:25:00,82.469,82.477,82.459,82.459,17600000.0
2006-12-22 02:26:00,82.47,82.47,82.448,82.463,17600000.0
2006-12-22 02:27:00,82.463,82.47,82.456,82.456,17600000.0
2006-12-22 02:29:00,82.448,82.448,82.438,82.443,10600000.0
2006-12-22 02:30:00,82.449,82.449,82.424,82.424,11200000.0
2006-12-22 02:31:00,82.42,82.422,82.405,82.42,17600000.0
2006-12-22 02:32:00,82.428,82.433,82.418,82.429,11200000.0
2006-12-22 02:33:00,82.419,82.42,82.406,82.42,11200000.0
2006-12-22 02:34:00,82.409,82.409,82.391,82.396,14400000.0
2006-12-22 02:35:00,82.364,82.38,82.364,82.38,12800000.0
2006-12-22 02:36:00,82.391,82.407,82.391,82.398,12800000.0
2006-12-22 02:37:00,82.398,82.399,82.385,82.39,12800000.0
2006-12-22 02:38:00,82.399,82.399,82.384,82.384,12800000.0
2006-12-22 02:39:00,82.386,82.391,82.384,82.387,16000000.0
2006-12-22 02:40:00,82.394,82.402,82.39,82.397,12800000.0
2006-12-22 02:41:00,82.393,82.424,82.393,82.424,11200000.0
2006-12-22 02:42:00,82.432,82.432,82.41,82.41,12800000.0
2006-12-22 02:44:00,82.409,82.428,82.406,82.428,12800000.0
2006-12-22 02:45:00,82.423,82.438,82.423,82.438,11200000.0
2006-12-22 02:48:00,82.453,82.479,82.453,82.477,14400000.0
2006-12-22 02:49:00,82.484,82.484,82.468,82.483,17600000.0
2006-12-22 02:50:00,82.477,82.477,82.461,82.461,10600000.0
2006-12-22 02:51:00,82.469,82.473,82.456,82.473,11200000.0
2006-12-22 02:52:00,82.473,82.496,82.435,82.496,10600000.0
2006-12-22 02:53:00,82.499,82.506,82.496,82.498,11200000.0
2006-12-22 02:54:00,82.42,82.503,82.42,82.495,11200000.0
2006-12-22 02:55:00,82.496,82.504,82.491,82.504,11200000.0
2006-12-22 02:56:00,82.51,82.51,82.499,82.501,11200000.0
2006-12-22 02:57:00,82.5,82.516,82.496,82.516,11200000.0
2006-12-22 02:58:00,82.509,82.522,82.491,82.522,8000000.0
2006-12-22 02:59:00,82.521,82.523,82.51,82.511,11200000.0
2006-12-22 03:00:00,82.505,82.53,82.437,82.437,11200000.0
2006-12-22 03:01:00,82.506,82.516,82.503,82.515,11200000.0
2006-12-22 03:02:00,82.513,82.52,82.501,82.501,11200000.0
2006-12-22 03:03:00,82.461,82.472,82.458,82.472,13800000.0
2006-12-22 03:04:00,82.49,82.506,82.49,82.506,11200000.0
2006-12-22 03:05:00,82.502,82.518,82.501,82.518,16000000.0
2006-12-22 03:06:00,82.513,82.541,82.513,82.541,16000000.0
2006-12-22 03:07:00,82.531,82.531,82.492,82.492,14400000.0
2006-12-22 03:08:00,82.518,82.527,82.507,82.521,11200000.0
2006-12-22 03:09:00,82.541,82.544,82.533,82.534,11200000.0
2006-12-22 03:10:00,82.526,82.531,82.518,82.518,16000000.0
2006-12-22 03:12:00,82.515,82.532,82.506,82.506,17600000.0
2006-12-22 03:15:00,82.518,82.527,82.516,82.525,17600000.0
2006-12-22 03:16:00,82.521,82.53,82.518,82.52,14400000.0
2006-12-22 03:17:00,82.518,82.541,82.518,82.541,11200000.0
2006-12-22 03:18:00,82.559,82.567,82.556,82.561,12800000.0
2006-12-22 03:19:00,82.559,82.559,82.551,82.551,13200000.0
2006-12-22 03:20:00,82.549,82.549,82.537,82.541,12800000.0
2006-12-22 03:21:00,82.544,82.547,82.539,82.542,14400000.0
2006-12-22 03:22:00,82.541,82.548,82.539,82.546,11200000.0
2006-12-22 03:23:00,82.546,82.546,82.528,82.54,9600000.0
2006-12-22 03:24:00,82.527,82.547,82.527,82.547,9600000.0
2006-12-22 03:25:00,82.541,82.55,82.541,82.546,17600000.0
2006-12-22 03:26:00,82.541,82.541,82.518,82.518,12800000.0
2006-12-22 03:27:00,82.537,82.546,82.537,82.541,14400000.0
2006-12-22 03:28:00,82.542,82.542,82.537,82.54,11200000.0
2006-12-22 03:30:00,82.544,82.545,82.483,82.544,17600000.0
2006-12-22 03:31:00,82.538,82.538,82.53,82.53,12800000.0
2006-12-22 03:32:00,82.534,82.538,82.531,82.531,8000000.0
2006-12-22 03:35:00,82.535,82.535,82.523,82.527,17400000.0
2006-12-22 03:36:00,82.529,82.533,82.529,82.532,11200000.0
2006-12-22 03:37:00,82.52,82.521,82.506,82.515,17600000.0
2006-12-22 03:38:00,82.518,82.527,82.512,82.514,12800000.0
2006-12-22 03:39:00,82.51,82.529,82.461,82.517,13800000.0
2006-12-22 03:42:00,82.484,82.489,82.477,82.487,12800000.0
2006-12-22 03:43:00,82.489,82.489,82.469,82.484,11200000.0
2006-12-22 03:44:00,82.479,82.487,82.47,82.485,12800000.0
2006-12-22 03:46:00,82.48,82.491,82.48,82.49,11200000.0
2006-12-22 03:47:00,82.494,82.494,82.484,82.494,11200000.0
2006-12-22 03:49:00,82.499,82.5,82.493,82.493,16000000.0
2006-12-22 03:51:00,82.496,82.498,82.493,82.498,8000000.0
2006-12-22 03:53:00,82.499,82.499,82.493,82.493,9600000.0
2006-12-22 03:54:00,82.496,82.5,82.491,82.5,14400000.0
2006-12-22 03:55:00,82.501,82.514,82.5,82.514,14400000.0
2006-12-22 03:56:00,82.517,82.524,82.513,82.52,12800000.0
2006-12-22 03:57:00,82.506,82.517,82.506,82.517,12800000.0
2006-12-22 03:58:00,82.516,82.516,82.501,82.505,16000000.0
2006-12-22 03:59:00,82.505,82.505,82.493,82.501,12800000.0
2006-12-22 04:00:00,82.504,82.504,82.485,82.486,14400000.0
2006-12-22 04:01:00,82.485,82.485,82.473,82.48,11200000.0
2006-12-22 04:02:00,82.479,82.494,82.479,82.494,8000000.0
2006-12-22 04:03:00,82.505,82.505,82.491,82.491,12800000.0
2006-12-22 04:04:00,82.488,82.494,82.485,82.485,12800000.0
2006-12-22 04:05:00,82.49,82.5,82.49,82.496,11200000.0
2006-12-22 04:06:00,82.48,82.497,82.48,82.493,14400000.0
2006-12-22 04:07:00,82.491,82.505,82.487,82.487,14400000.0
2006-12-22 04:08:00,82.499,82.512,82.499,82.503,11200000.0
2006-12-22 04:09:00,82.496,82.496,82.483,82.483,11200000.0
2006-12-22 04:10:00,82.48,82.488,82.479,82.488,14400000.0
2006-12-22 04:11:00,82.496,82.496,82.484,82.487,12800000.0
2006-12-22 04:13:00,82.489,82.493,82.486,82.488,11200000.0
2006-12-22 04:14:00,82.482,82.483,82.476,82.476,11200000.0
2006-12-22 04:15:00,82.477,82.477,82.466,82.468,12800000.0
2006-12-22 04:16:00,82.48,82.483,82.473,82.473,11200000.0
2006-12-22 04:17:00,82.487,82.487,82.476,82.477,14400000.0
2006-12-22 04:18:00,82.476,82.481,82.474,82.478,12800000.0
2006-12-22 04:20:00,82.457,82.466,82.371,82.465,11200000.0
2006-12-22 04:22:00,82.46,82.466,82.452,82.452,16000000.0
2006-12-22 04:24:00,82.458,82.464,82.454,82.464,12800000.0
2006-12-22 04:25:00,82.459,82.467,82.453,82.467,14400000.0
2006-12-22 04:27:00,82.457,82.457,82.438,82.443,9600000.0
2006-12-22 04:28:00,82.456,82.456,82.438,82.443,11200000.0
2006-12-22 04:29:00,82.437,82.455,82.437,82.455,12800000.0
2006-12-22 04:30:00,82.454,82.458,82.449,82.449,12800000.0
2006-12-22 04:31:00,82.453,82.453,82.438,82.441,12800000.0
2006-12-22 04:32:00,82.428,82.437,82.427,82.437,12800000.0
2006-12-22 04:33:00,82.441,82.443,82.433,82.443,15400000.0
2006-12-22 04:34:00,82.445,82.445,82.431,82.431,12800000.0
2006-12-22 04:35:00,82.429,82.436,82.429,82.433,12800000.0
2006-12-22 04:36:00,82.441,82.445,82.441,82.441,6400000.0
2006-12-22 04:37:00,82.448,82.45,82.431,82.431,12800000.0
2006-12-22 04:38:00,82.434,82.439,82.431,82.435,9600000.0
2006-12-22 04:39:00,82.433,82.446,82.427,82.443,12800000.0
2006-12-22 04:41:00,82.445,82.445,82.431,82.438,11200000.0
2006-12-22 04:42:00,82.437,82.438,82.414,82.438,12800000.0
2006-12-22 04:46:00,82.444,82.444,82.436,82.442,14400000.0
2006-12-22 04:47:00,82.439,82.445,82.439,82.443,6400000.0
2006-12-22 04:48:00,82.436,82.45,82.436,82.438,12800000.0
2006-12-22 04:49:00,82.421,82.442,82.421,82.442,11200000.0
2006-12-22 04:51:00,82.445,82.445,82.355,82.442,14400000.0
2006-12-22 04:52:00,82.441,82.448,82.437,82.446,11200000.0
2006-12-22 04:53:00,82.444,82.444,82.441,82.443,9600000.0
2006-12-22 04:54:00,82.434,82.444,82.434,82.444,12800000.0
2006-12-22 04:56:00,82.445,82.445,82.434,82.438,17600000.0
2006-12-22 04:57:00,82.442,82.458,82.437,82.458,11200000.0
2006-12-22 04:58:00,82.456,82.456,82.437,82.437,8000000.0
2006-12-22 04:59:00,82.452,82.458,82.451,82.456,12800000.0
2006-12-22 05:01:00,82.457,82.477,82.456,82.477,14400000.0
2006-12-22 05:02:00,82.486,82.492,82.48,82.48,13800000.0
2006-12-22 05:03:00,82.492,82.507,82.491,82.499,12800000.0
2006-12-22 05:05:00,82.481,82.49,82.481,82.483,11200000.0
2006-12-22 05:06:00,82.485,82.485,82.476,82.482,11200000.0
2006-12-22 05:09:00,82.497,82.505,82.488,82.488,17600000.0
2006-12-22 05:10:00,82.492,82.498,82.47,82.498,12800000.0
2006-12-22 05:11:00,82.486,82.486,82.464,82.464,12800000.0
2006-12-22 05:12:00,82.474,82.479,82.471,82.475,12800000.0
2006-12-22 05:14:00,82.479,82.489,82.479,82.489,14400000.0
2006-12-22 05:15:00,82.487,82.488,82.467,82.479,16000000.0
2006-12-22 05:16:00,82.479,82.479,82.413,82.471,16000000.0
2006-12-22 05:17:00,82.462,82.462,82.443,82.443,11200000.0
2006-12-22 05:20:00,82.431,82.445,82.431,82.439,11200000.0
2006-12-22 05:21:00,82.433,82.433,82.417,82.428,12800000.0
2006-12-22 05:22:00,82.421,82.435,82.421,82.435,11200000.0
2006-12-22 05:23:00,82.45,82.454,82.442,82.444,12800000.0
2006-12-22 05:25:00,82.456,82.463,82.453,82.461,12800000.0
2006-12-22 05:28:00,82.457,82.461,82.449,82.455,11200000.0
2006-12-22 05:30:00,82.461,82.461,82.439,82.447,16000000.0
2006-12-22 05:31:00,82.447,82.454,82.445,82.449,17000000.0
2006-12-22 05:32:00,82.447,82.464,82.445,82.464,12800000.0
2006-12-22 05:33:00,82.457,82.457,82.444,82.444,9600000.0
2006-12-22 05:34:00,82.452,82.465,82.452,82.465,16000000.0
2006-12-22 05:36:00,82.469,82.469,82.451,82.451,16000000.0
2006-12-22 05:37:00,82.459,82.478,82.459,82.478,11200000.0
2006-12-22 05:38:00,82.478,82.479,82.461,82.473,16000000.0
2006-12-22 05:39:00,82.47,82.475,82.467,82.472,11200000.0
2006-12-22 05:40:00,82.464,82.464,82.458,82.461,9600000.0
2006-12-22 05:42:00,82.456,82.466,82.454,82.458,11200000.0
2006-12-22 05:43:00,82.467,82.472,82.466,82.466,11200000.0
2006-12-22 05:44:00,82.458,82.463,82.454,82.463,11200000.0
2006-12-22 05:45:00,82.461,82.464,82.459,82.459,16000000.0
2006-12-22 05:46:00,82.45,82.457,82.445,82.454,17600000.0
2006-12-22 05:47:00,82.439,82.443,82.425,82.425,13800000.0
2006-12-22 05:48:00,82.428,82.428,82.411,82.423,9600000.0
2006-12-22 05:49:00,82.41,82.418,82.41,82.413,17600000.0
2006-12-22 05:50:00,82.416,82.416,82.395,82.395,11200000.0
2006-12-22 05:51:00,82.406,82.406,82.39,82.403,11200000.0
2006-12-22 05:52:00,82.397,82.408,82.388,82.408,12800000.0
2006-12-22 05:53:00,82.389,82.398,82.384,82.398,17600000.0
2006-12-22 05:54:00,82.395,82.404,82.395,82.404,9600000.0
2006-12-22 05:55:00,82.35,82.442,82.35,82.424,11200000.0
2006-12-22 05:56:00,82.399,82.414,82.399,82.409,12800000.0
2006-12-22 05:57:00,82.4,82.407,82.394,82.394,12800000.0
2006-12-22 05:58:00,82.387,82.387,82.295,82.367,12800000.0
2006-12-22 06:00:00,82.387,82.387,82.384,82.385,8000000.0
2006-12-22 06:02:00,82.388,82.394,82.379,82.379,12800000.0
2006-12-22 06:03:00,82.393,82.393,82.382,82.387,11200000.0
2006-12-22 06:04:00,82.382,82.392,82.381,82.39,16000000.0
2006-12-22 06:05:00,82.386,82.386,82.372,82.377,14400000.0
2006-12-22 06:06:00,82.378,82.384,82.374,82.374,12800000.0
2006-12-22 06:07:00,82.376,82.381,82.375,82.38,11200000.0
2006-12-22 06:08:00,82.372,82.373,82.364,82.37,11200000.0
2006-12-22 06:09:00,82.382,82.387,82.38,82.381,11200000.0
2006-12-22 06:10:00,82.391,82.391,82.302,82.367,10600000.0
2006-12-22 06:11:00,82.379,82.383,82.374,82.382,17600000.0
2006-12-22 06:12:00,82.384,82.384,82.373,82.375,11200000.0
2006-12-22 06:13:00,82.375,82.376,82.349,82.362,12800000.0
2006-12-22 06:14:00,82.371,82.378,82.361,82.368,12800000.0
2006-12-22 06:15:00,82.365,82.373,82.365,82.366,8000000.0
2006-12-22 06:16:00,82.359,82.367,82.359,82.367,8000000.0
2006-12-22 06:17:00,82.371,82.371,82.357,82.364,12800000.0
2006-12-22 06:18:00,82.349,82.353,82.347,82.348,12800000.0
2006-12-22 06:19:00,82.342,82.354,82.342,82.354,12800000.0
2006-12-22 06:20:00,82.352,82.352,82.336,82.341,16000000.0
2006-12-22 06:21:00,82.343,82.361,82.343,82.356,12800000.0
2006-12-22 06:22:00,82.361,82.368,82.361,82.365,13200000.0
2006-12-22 06:23:00,82.365,82.366,82.362,82.362,8000000.0
2006-12-22 06:24:00,82.364,82.364,82.358,82.359,7400000.0
2006-12-22 06:26:00,82.352,82.352,82.335,82.339,12800000.0
2006-12-22 06:27:00,82.348,82.348,82.331,82.346,14400000.0
2006-12-22 06:29:00,82.338,82.362,82.338,82.362,11200000.0
2006-12-22 06:30:00,82.355,82.368,82.355,82.368,14400000.0
2006-12-22 06:31:00,82.37,82.381,82.367,82.381,14400000.0
2006-12-22 06:32:00,82.385,82.399,82.377,82.395,12800000.0
2006-12-22 06:34:00,82.37,82.402,82.37,82.394,12800000.0
2006-12-22 06:35:00,82.406,82.406,82.38,82.38,12800000.0
2006-12-22 06:36:00,82.402,82.421,82.402,82.419,14400000.0
2006-12-22 06:37:00,82.424,82.429,82.424,82.428,12800000.0
2006-12-22 06:38:00,82.439,82.448,82.437,82.444,16000000.0
2006-12-22 06:39:00,82.448,82.448,82.427,82.432,11200000.0
2006-12-22 06:41:00,82.436,82.441,82.434,82.436,12800000.0
2006-12-22 06:42:00,82.438,82.439,82.432,82.439,9600000.0
2006-12-22 06:44:00,82.436,82.442,82.426,82.433,17600000.0
2006-12-22 06:45:00,82.435,82.446,82.425,82.446,17600000.0
2006-12-22 06:46:00,82.449,82.449,82.441,82.441,12800000.0
2006-12-22 06:47:00,82.449,82.457,82.445,82.457,12800000.0
2006-12-22 06:48:00,82.453,82.465,82.452,82.463,17600000.0
2006-12-22 06:49:00,82.465,82.479,82.465,82.478,17600000.0
2006-12-22 06:50:00,82.466,82.481,82.466,82.481,14400000.0
2006-12-22 06:51:00,82.473,82.477,82.469,82.475,12800000.0
2006-12-22 06:52:00,82.482,82.488,82.48,82.483,12800000.0
2006-12-22 06:53:00,82.481,82.487,82.471,82.487,17600000.0
2006-12-22 06:54:00,82.483,82.483,82.47,82.473,14400000.0
2006-12-22 06:55:00,82.477,82.481,82.467,82.467,9600000.0
2006-12-22 06:56:00,82.475,82.484,82.475,82.484,11200000.0
2006-12-22 06:57:00,82.485,82.49,82.48,82.482,14400000.0
2006-12-22 06:58:00,82.485,82.494,82.485,82.49,12800000.0
2006-12-22 07:00:00,82.495,82.503,82.492,82.503,16000000.0
2006-12-22 07:01:00,82.504,82.515,82.498,82.515,17600000.0
2006-12-22 07:02:00,82.519,82.526,82.518,82.526,12800000.0
2006-12-22 07:03:00,82.513,82.562,82.513,82.562,12800000.0
2006-12-22 07:04:00,82.565,82.583,82.565,82.579,12800000.0
2006-12-22 07:05:00,82.547,82.547,82.508,82.518,11200000.0
2006-12-22 07:06:00,82.511,82.566,82.511,82.566,12800000.0
2006-12-22 07:07:00,82.559,82.559,82.553,82.558,11600000.0
2006-12-22 07:08:00,82.549,82.558,82.549,82.549,15400000.0
2006-12-22 07:09:00,82.556,82.573,82.556,82.558,12800000.0
2006-12-22 07:10:00,82.553,82.564,82.553,82.564,4800000.0
2006-12-22 07:12:00,82.536,82.553,82.536,82.551,9600000.0
2006-12-22 07:13:00,82.549,82.556,82.547,82.547,12800000.0
2006-12-22 07:14:00,82.534,82.556,82.534,82.556,11200000.0
2006-12-22 07:15:00,82.56,82.562,82.556,82.559,11200000.0
2006-12-22 07:16:00,82.553,82.553,82.541,82.549,11200000.0
2006-12-22 07:17:00,82.554,82.557,82.55,82.55,12800000.0
2006-12-22 07:18:00,82.557,82.557,82.546,82.546,18000000.0
2006-12-22 07:19:00,82.545,82.545,82.525,82.531,12800000.0
2006-12-22 07:20:00,82.534,82.545,82.533,82.541,12800000.0
2006-12-22 07:21:00,82.546,82.552,82.544,82.548,12800000.0
2006-12-22 07:23:00,82.558,82.558,82.547,82.547,11200000.0
2006-12-22 07:24:00,82.541,82.55,82.54,82.543,14400000.0
2006-12-22 07:26:00,82.544,82.553,82.544,82.553,3200000.0
2006-12-22 07:27:00,82.55,82.556,82.548,82.549,16000000.0
2006-12-22 07:28:00,82.543,82.549,82.54,82.54,13800000.0
2006-12-22 07:29:00,82.533,82.533,82.5,82.5,11200000.0
2006-12-22 07:31:00,82.514,82.53,82.514,82.53,17600000.0
2006-12-22 07:32:00,82.536,82.536,82.522,82.525,17600000.0
2006-12-22 07:33:00,82.521,82.533,82.517,82.533,8000000.0
2006-12-22 07:34:00,82.54,82.54,82.531,82.536,12800000.0
2006-12-22 07:35:00,82.54,82.547,82.537,82.54,16000000.0
2006-12-22 07:36:00,82.514,82.539,82.514,82.533,11200000.0
2006-12-22 07:37:00,82.531,82.532,82.522,82.522,11200000.0
2006-12-22 07:39:00,82.522,82.532,82.521,82.532,11200000.0
2006-12-22 07:40:00,82.539,82.539,82.529,82.533,11200000.0
2006-12-22 07:41:00,82.526,82.548,82.526,82.548,12800000.0
2006-12-22 07:42:00,82.545,82.55,82.539,82.55,12800000.0
2006-12-22 07:45:00,82.555,82.558,82.55,82.553,11200000.0
2006-12-22 07:46:00,82.556,82.563,82.548,82.548,11200000.0
2006-12-22 07:49:00,82.571,82.573,82.562,82.564,17600000.0
2006-12-22 07:50:00,82.552,82.558,82.552,82.558,8000000.0
2006-12-22 07:51:00,82.572,82.572,82.557,82.561,12800000.0
2006-12-22 07:52:00,82.557,82.568,82.553,82.555,17600000.0
2006-12-22 07:53:00,82.523,82.548,82.522,82.548,12600000.0
2006-12-22 07:54:00,82.549,82.559,82.548,82.559,11200000.0
2006-12-22 07:55:00,82.57,82.58,82.553,82.58,12800000.0
2006-12-22 07:56:00,82.582,82.585,82.572,82.578,16000000.0
2006-12-22 07:57:00,82.571,82.592,82.571,82.592,11200000.0
2006-12-22 07:58:00,82.599,82.599,82.575,82.582,11200000.0
2006-12-22 07:59:00,82.58,82.583,82.57,82.57,12800000.0
2006-12-22 08:00:00,82.57,82.57,82.563,82.566,8000000.0
2006-12-22 08:02:00,82.579,82.583,82.578,82.578,8000000.0
2006-12-22 08:03:00,82.582,82.586,82.575,82.586,11200000.0
2006-12-22 08:04:00,82.589,82.589,82.58,82.585,17600000.0
2006-12-22 08:05:00,82.58,82.581,82.572,82.574,14400000.0
2006-12-22 08:06:00,82.574,82.574,82.562,82.562,6400000.0
2006-12-22 08:07:00,82.571,82.579,82.569,82.579,11200000.0
2006-12-22 08:09:00,82.588,82.588,82.557,82.557,12800000.0
2006-12-22 08:10:00,82.553,82.577,82.553,82.577,12800000.0
2006-12-22 08:11:00,82.585,82.587,82.564,82.572,11200000.0
2006-12-22 08:12:00,82.568,82.585,82.568,82.568,16000000.0
2006-12-22 08:13:00,82.569,82.571,82.554,82.554,11200000.0
2006-12-22 08:14:00,82.575,82.581,82.575,82.575,12800000.0
2006-12-22 08:17:00,82.59,82.594,82.585,82.59,12800000.0
2006-12-22 08:18:00,82.587,82.606,82.587,82.598,12800000.0
2006-12-22 08:19:00,82.591,82.592,82.575,82.582,14400000.0
2006-12-22 08:20:00,82.588,82.594,82.578,82.592,16000000.0
2006-12-22 08:21:00,82.592,82.593,82.553,82.553,17600000.0
2006-12-22 08:22:00,82.558,82.563,82.54,82.54,11200000.0
2006-12-22 08:23:00,82.566,82.577,82.566,82.576,10600000.0
2006-12-22 08:24:00,82.582,82.582,82.576,82.576,9600000.0
2006-12-22 08:25:00,82.566,82.568,82.564,82.564,12800000.0
2006-12-22 08:26:00,82.562,82.575,82.483,82.575,8000000.0
2006-12-22 08:27:00,82.556,82.572,82.556,82.57,12800000.0
2006-12-22 08:28:00,82.576,82.576,82.552,82.572,11200000.0
2006-12-22 08:29:00,82.555,82.555,82.538,82.554,14400000.0
2006-12-22 08:30:00,82.551,82.558,82.549,82.553,11200000.0
2006-12-22 08:31:00,82.551,82.563,82.551,82.563,12800000.0
2006-12-22 08:32:00,82.564,82.566,82.56,82.561,11200000.0
2006-12-22 08:33:00,82.563,82.57,82.562,82.562,11200000.0
2006-12-22 08:34:00,82.563,82.563,82.544,82.544,9600000.0
2006-12-22 08:35:00,82.556,82.563,82.55,82.555,17600000.0
2006-12-22 08:36:00,82.543,82.553,82.542,82.553,17600000.0
2006-12-22 08:37:00,82.562,82.563,82.553,82.553,11200000.0
2006-12-22 08:38:00,82.562,82.569,82.552,82.559,11200000.0
2006-12-22 08:39:00,82.541,82.558,82.541,82.551,16000000.0
2006-12-22 08:40:00,82.547,82.56,82.547,82.555,16000000.0
2006-12-22 08:41:00,82.562,82.572,82.562,82.572,17600000.0
2006-12-22 08:42:00,82.572,82.58,82.572,82.58,12200000.0
2006-12-22 08:43:00,82.574,82.579,82.563,82.579,12800000.0
2006-12-22 08:45:00,82.582,82.594,82.576,82.576,15400000.0
2006-12-22 08:46:00,82.578,82.585,82.578,82.581,11200000.0
2006-12-22 08:47:00,82.577,82.577,82.567,82.569,11200000.0
2006-12-22 08:48:00,82.563,82.563,82.552,82.555,12800000.0
2006-12-22 08:49:00,82.568,82.568,82.543,82.543,17600000.0
2006-12-22 08:51:00,82.551,82.564,82.548,82.564,17600000.0
2006-12-22 08:52:00,82.551,82.551,82.533,82.539,11200000.0
2006-12-22 08:53:00,82.544,82.552,82.542,82.548,15400000.0
2006-12-22 08:54:00,82.546,82.546,82.53,82.53,3200000.0
2006-12-22 08:55:00,82.542,82.55,82.528,82.541,16000000.0
2006-12-22 08:56:00,82.551,82.551,82.544,82.544,11200000.0
2006-12-22 08:58:00,82.54,82.54,82.532,82.532,9600000.0
2006-12-22 08:59:00,82.535,82.535,82.515,82.515,12800000.0
2006-12-22 09:00:00,82.516,82.521,82.515,82.521,17600000.0
2006-12-22 09:01:00,82.522,82.53,82.518,82.518,11200000.0
2006-12-22 09:02:00,82.514,82.519,82.5,82.519,10600000.0
2006-12-22 09:03:00,82.513,82.519,82.499,82.518,16000000.0
2006-12-22 09:04:00,82.53,82.53,82.518,82.526,11200000.0
2006-12-22 09:05:00,82.54,82.546,82.536,82.538,11200000.0
2006-12-22 09:06:00,82.528,82.528,82.508,82.516,12800000.0
2006-12-22 09:07:00,82.528,82.533,82.519,82.519,12800000.0
2006-12-22 09:08:00,82.53,82.533,82.525,82.527,12800000.0
2006-12-22 09:09:00,82.527,82.532,82.514,82.532,17600000.0
2006-12-22 09:11:00,82.534,82.534,82.52,82.526,12800000.0
2006-12-22 09:12:00,82.515,82.521,82.507,82.521,12800000.0
2006-12-22 09:13:00,82.517,82.521,82.512,82.518,11200000.0
2006-12-22 09:14:00,82.54,82.541,82.532,82.532,11200000.0
2006-12-22 09:15:00,82.524,82.532,82.522,82.531,11200000.0
2006-12-22 09:16:00,82.526,82.579,82.526,82.579,12800000.0
2006-12-22 09:17:00,82.578,82.578,82.563,82.572,11200000.0
2006-12-22 09:18:00,82.579,82.58,82.569,82.57,14400000.0
2006-12-22 09:19:00,82.559,82.563,82.554,82.556,12800000.0
2006-12-22 09:21:00,82.569,82.585,82.569,82.583,11200000.0
2006-12-22 09:22:00,82.59,82.594,82.585,82.591,17600000.0
2006-12-22 09:23:00,82.585,82.588,82.577,82.578,12800000.0
2006-12-22 09:24:00,82.488,82.597,82.488,82.561,11200000.0
2006-12-22 09:25:00,82.545,82.565,82.545,82.565,12800000.0
2006-12-22 09:26:00,82.564,82.571,82.558,82.571,11200000.0
2006-12-22 09:28:00,82.549,82.549,82.536,82.536,12800000.0
2006-12-22 09:29:00,82.533,82.546,82.533,82.546,11200000.0
2006-12-22 09:30:00,82.546,82.546,82.525,82.525,12800000.0
2006-12-22 09:31:00,82.52,82.537,82.516,82.537,12800000.0
2006-12-22 09:32:00,82.536,82.543,82.519,82.522,14400000.0
2006-12-22 09:34:00,82.548,82.552,82.545,82.547,11200000.0
2006-12-22 09:35:00,82.544,82.544,82.535,82.536,12800000.0
2006-12-22 09:37:00,82.551,82.556,82.494,82.548,16000000.0
2006-12-22 09:38:00,82.527,82.543,82.527,82.54,11200000.0
2006-12-22 09:39:00,82.548,82.551,82.546,82.548,12800000.0
2006-12-22 09:40:00,82.548,82.554,82.533,82.548,14400000.0
2006-12-22 09:42:00,82.541,82.548,82.538,82.548,16000000.0
2006-12-22 09:43:00,82.552,82.556,82.548,82.55,12800000.0
2006-12-22 09:44:00,82.551,82.563,82.541,82.541,12800000.0
2006-12-22 09:45:00,82.544,82.549,82.533,82.549,12800000.0
2006-12-22 09:46:00,82.547,82.547,82.52,82.535,11600000.0
2006-12-22 09:47:00,82.524,82.537,82.524,82.537,12800000.0
2006-12-22 09:48:00,82.536,82.536,82.509,82.521,11200000.0
2006-12-22 09:49:00,82.532,82.549,82.525,82.541,12800000.0
2006-12-22 09:50:00,82.554,82.563,82.554,82.563,16000000.0
2006-12-22 09:53:00,82.556,82.567,82.556,82.56,12800000.0
2006-12-22 09:54:00,82.559,82.561,82.551,82.552,17600000.0
2006-12-22 09:55:00,82.544,82.564,82.544,82.557,11200000.0
2006-12-22 09:57:00,82.558,82.562,82.554,82.558,17600000.0
2006-12-22 09:58:00,82.551,82.561,82.465,82.561,17600000.0
2006-12-22 09:59:00,82.562,82.568,82.559,82.564,17600000.0
2006-12-22 10:00:00,82.561,82.561,82.538,82.553,11200000.0
2006-12-22 10:01:00,82.548,82.556,82.527,82.527,12800000.0
2006-12-22 10:02:00,82.534,82.554,82.534,82.554,16000000.0
2006-12-22 10:03:00,82.53,82.533,82.517,82.526,11200000.0
2006-12-22 10:04:00,82.523,82.525,82.521,82.521,8000000.0
2006-12-22 10:05:00,82.513,82.526,82.499,82.499,14400000.0
2006-12-22 10:06:00,82.522,82.526,82.512,82.512,16000000.0
2006-12-22 10:07:00,82.518,82.563,82.518,82.563,12800000.0
2006-12-22 10:08:00,82.551,82.557,82.535,82.545,10600000.0
2006-12-22 10:09:00,82.557,82.562,82.542,82.562,12800000.0
2006-12-22 10:10:00,82.555,82.555,82.534,82.539,17600000.0
2006-12-22 10:11:00,82.544,82.544,82.535,82.541,11200000.0
2006-12-22 10:12:00,82.545,82.554,82.536,82.554,12800000.0
2006-12-22 10:13:00,82.556,82.569,82.556,82.569,12800000.0
2006-12-22 10:14:00,82.571,82.573,82.567,82.568,11200000.0
2006-12-22 10:15:00,82.566,82.569,82.533,82.533,12800000.0
2006-12-22 10:16:00,82.532,82.56,82.531,82.56,12800000.0
2006-12-22 10:17:00,82.56,82.581,82.556,82.581,11200000.0
2006-12-22 10:18:00,82.622,82.651,82.622,82.651,11200000.0
2006-12-22 10:19:00,82.655,82.663,82.654,82.654,11200000.0
2006-12-22 10:20:00,82.664,82.722,82.664,82.722,17600000.0
2006-12-22 10:21:00,82.74,82.819,82.74,82.788,16000000.0
2006-12-22 10:22:00,82.769,82.777,82.761,82.765,11200000.0
2006-12-22 10:23:00,82.729,82.731,82.718,82.731,11200000.0
2006-12-22 10:24:00,82.715,82.728,82.702,82.702,12800000.0
2006-12-22 10:25:00,82.716,82.721,82.711,82.721,10600000.0
2006-12-22 10:26:00,82.722,82.738,82.708,82.738,9600000.0
2006-12-22 10:27:00,82.755,82.787,82.755,82.787,11200000.0
2006-12-22 10:28:00,82.789,82.789,82.762,82.781,12800000.0
2006-12-22 10:29:00,82.787,82.828,82.787,82.827,11200000.0
2006-12-22 10:30:00,82.807,82.823,82.807,82.82,8000000.0
2006-12-22 10:31:00,82.844,82.879,82.844,82.874,12800000.0
2006-12-22 10:32:00,82.872,82.876,82.869,82.876,17600000.0
2006-12-22 10:33:00,82.882,82.894,82.878,82.878,11200000.0
2006-12-22 10:34:00,82.879,82.879,82.866,82.866,11200000.0
2006-12-22 10:35:00,82.846,82.846,82.829,82.831,11200000.0
2006-12-22 10:36:00,82.827,82.832,82.81,82.81,11200000.0
2006-12-22 10:37:00,82.807,82.819,82.726,82.81,11200000.0
2006-12-22 10:38:00,82.805,82.806,82.788,82.799,12800000.0
2006-12-22 10:39:00,82.781,82.796,82.781,82.796,11200000.0
2006-12-22 10:40:00,82.788,82.788,82.774,82.774,16000000.0
2006-12-22 10:41:00,82.774,82.781,82.773,82.773,12800000.0
2006-12-22 10:42:00,82.775,82.783,82.768,82.783,11200000.0
2006-12-22 10:43:00,82.77,82.782,82.767,82.782,10000000.0
2006-12-22 10:44:00,82.786,82.795,82.786,82.787,12800000.0
2006-12-22 10:45:00,82.77,82.806,82.77,82.806,12800000.0
2006-12-22 10:46:00,82.808,82.815,82.807,82.809,12800000.0
2006-12-22 10:47:00,82.81,82.821,82.799,82.821,12800000.0
2006-12-22 10:48:00,82.815,82.815,82.804,82.808,12800000.0
2006-12-22 10:49:00,82.791,82.792,82.787,82.791,11600000.0
2006-12-22 10:50:00,82.78,82.781,82.765,82.765,16000000.0
2006-12-22 10:51:00,82.764,82.776,82.764,82.775,17600000.0
2006-12-22 10:52:00,82.782,82.782,82.749,82.749,10600000.0
2006-12-22 10:54:00,82.776,82.793,82.768,82.793,17600000.0
2006-12-22 10:55:00,82.8,82.8,82.771,82.771,11200000.0
2006-12-22 10:56:00,82.756,82.766,82.753,82.757,17600000.0
2006-12-22 10:57:00,82.744,82.772,82.744,82.772,16000000.0
2006-12-22 10:58:00,82.77,82.78,82.684,82.769,12800000.0
2006-12-22 10:59:00,82.771,82.771,82.761,82.765,11200000.0
2006-12-22 11:00:00,82.769,82.769,82.742,82.742,12800000.0
2006-12-22 11:01:00,82.751,82.751,82.71,82.71,12800000.0
2006-12-22 11:02:00,82.733,82.739,82.697,82.7,16000000.0
2006-12-22 11:03:00,82.694,82.694,82.656,82.678,12800000.0
2006-12-22 11:04:00,82.673,82.68,82.673,82.676,14400000.0
2006-12-22 11:05:00,82.691,82.701,82.684,82.695,17600000.0
2006-12-22 11:06:00,82.693,82.695,82.68,82.686,17600000.0
2006-12-22 11:07:00,82.695,82.705,82.683,82.7,17600000.0
2006-12-22 11:08:00,82.64,82.707,82.64,82.701,11200000.0
2006-12-22 11:09:00,82.703,82.705,82.696,82.705,17600000.0
2006-12-22 11:10:00,82.702,82.705,82.695,82.703,12800000.0
2006-12-22 11:11:00,82.686,82.708,82.685,82.708,11200000.0
2006-12-22 11:12:00,82.702,82.705,82.688,82.688,17600000.0
2006-12-22 11:13:00,82.691,82.706,82.684,82.704,14400000.0
2006-12-22 11:14:00,82.725,82.732,82.725,82.728,11200000.0
2006-12-22 11:15:00,82.723,82.729,82.716,82.725,11200000.0
2006-12-22 11:16:00,82.732,82.745,82.732,82.745,12800000.0
2006-12-22 11:17:00,82.735,82.754,82.735,82.754,11200000.0
2006-12-22 11:18:00,82.753,82.793,82.753,82.793,12800000.0
2006-12-22 11:19:00,82.79,82.799,82.782,82.799,17600000.0
2006-12-22 11:20:00,82.796,82.801,82.782,82.782,12800000.0
2006-12-22 11:21:00,82.794,82.802,82.785,82.802,14400000.0
2006-12-22 11:22:00,82.791,82.8,82.781,82.781,12800000.0
2006-12-22 11:23:00,82.795,82.797,82.79,82.791,11200000.0
2006-12-22 11:24:00,82.795,82.795,82.778,82.787,12800000.0
2006-12-22 11:25:00,82.773,82.781,82.764,82.77,17600000.0
2006-12-22 11:26:00,82.779,82.782,82.771,82.782,14400000.0
2006-12-22 11:27:00,82.765,82.777,82.757,82.758,10600000.0
2006-12-22 11:28:00,82.767,82.779,82.767,82.779,14400000.0
2006-12-22 11:29:00,82.767,82.773,82.767,82.768,14400000.0
2006-12-22 11:30:00,82.756,82.763,82.755,82.761,14400000.0
2006-12-22 11:31:00,82.76,82.764,82.757,82.761,11200000.0
2006-12-22 11:32:00,82.754,82.762,82.753,82.762,17600000.0
2006-12-22 11:33:00,82.765,82.769,82.754,82.754,12800000.0
2006-12-22 11:34:00,82.768,82.775,82.76,82.77,13200000.0
2006-12-22 11:35:00,82.776,82.776,82.758,82.758,11200000.0
2006-12-22 11:36:00,82.762,82.775,82.759,82.759,12800000.0
2006-12-22 11:37:00,82.768,82.776,82.768,82.768,11200000.0
2006-12-22 11:38:00,82.776,82.796,82.772,82.772,11200000.0
2006-12-22 11:39:00,82.766,82.771,82.755,82.767,10600000.0
2006-12-22 11:40:00,82.768,82.782,82.768,82.782,11200000.0
2006-12-22 11:41:00,82.782,82.783,82.774,82.778,16000000.0
2006-12-22 11:42:00,82.779,82.794,82.777,82.792,17600000.0
2006-12-22 11:43:00,82.798,82.798,82.778,82.79,11200000.0
2006-12-22 11:44:00,82.787,82.787,82.778,82.784,11200000.0
2006-12-22 11:45:00,82.786,82.787,82.777,82.777,14400000.0
2006-12-22 11:46:00,82.787,82.792,82.781,82.79,11200000.0
2006-12-22 11:47:00,82.799,82.799,82.779,82.793,17600000.0
2006-12-22 11:48:00,82.793,82.798,82.781,82.798,11200000.0
2006-12-22 11:49:00,82.791,82.793,82.787,82.787,12800000.0
2006-12-22 11:50:00,82.788,82.788,82.781,82.784,12800000.0
2006-12-22 11:51:00,82.781,82.781,82.771,82.773,11600000.0
2006-12-22 11:52:00,82.774,82.778,82.772,82.778,11200000.0
2006-12-22 11:53:00,82.767,82.772,82.755,82.755,16000000.0
2006-12-22 11:54:00,82.764,82.764,82.749,82.759,14400000.0
2006-12-22 11:55:00,82.759,82.765,82.703,82.765,11200000.0
2006-12-22 11:56:00,82.759,82.764,82.758,82.76,12800000.0
2006-12-22 11:57:00,82.765,82.78,82.757,82.78,12800000.0
2006-12-22 11:58:00,82.78,82.78,82.76,82.76,11200000.0
2006-12-22 11:59:00,82.758,82.776,82.752,82.766,11200000.0
2006-12-22 12:00:00,82.774,82.786,82.774,82.784,11200000.0
2006-12-22 12:01:00,82.783,82.783,82.773,82.773,11200000.0
2006-12-22 12:02:00,82.772,82.787,82.772,82.787,14400000.0
2006-12-22 12:04:00,82.787,82.791,82.777,82.791,17600000.0
2006-12-22 12:05:00,82.794,82.8,82.787,82.787,17600000.0
2006-12-22 12:06:00,82.786,82.799,82.786,82.793,12800000.0
2006-12-22 12:07:00,82.802,82.81,82.798,82.81,11200000.0
2006-12-22 12:08:00,82.797,82.797,82.786,82.797,11200000.0
2006-12-22 12:09:00,82.796,82.8,82.785,82.796,14400000.0
2006-12-22 12:10:00,82.793,82.793,82.778,82.78,11200000.0
2006-12-22 12:11:00,82.781,82.788,82.781,82.786,12800000.0
2006-12-22 12:12:00,82.801,82.803,82.795,82.803,11600000.0
2006-12-22 12:13:00,82.8,82.8,82.784,82.788,11200000.0
2006-12-22 12:14:00,82.795,82.798,82.79,82.798,12800000.0
2006-12-22 12:15:00,82.792,82.805,82.792,82.805,12800000.0
2006-12-22 12:16:00,82.782,82.8,82.781,82.8,12800000.0
2006-12-22 12:17:00,82.79,82.817,82.738,82.817,17600000.0
2006-12-22 12:18:00,82.811,82.824,82.811,82.815,16000000.0
2006-12-22 12:19:00,82.82,82.826,82.797,82.826,12800000.0
2006-12-22 12:20:00,82.822,82.831,82.813,82.817,14400000.0
2006-12-22 12:24:00,82.819,82.821,82.81,82.811,12800000.0
2006-12-22 12:25:00,82.806,82.808,82.797,82.797,10600000.0
2006-12-22 12:26:00,82.777,82.796,82.774,82.796,11200000.0
2006-12-22 12:27:00,82.796,82.797,82.787,82.788,11200000.0
2006-12-22 12:28:00,82.787,82.797,82.78,82.797,12800000.0
2006-12-22 12:29:00,82.804,82.807,82.798,82.804,17600000.0
2006-12-22 12:30:00,82.796,82.807,82.796,82.807,17600000.0
2006-12-22 12:32:00,82.802,82.813,82.798,82.8,12800000.0
2006-12-22 12:33:00,82.811,82.817,82.807,82.812,14400000.0
2006-12-22 12:34:00,82.795,82.803,82.795,82.801,12800000.0
2006-12-22 12:37:00,82.795,82.804,82.782,82.787,11200000.0
2006-12-22 12:38:00,82.796,82.799,82.705,82.798,17600000.0
2006-12-22 12:40:00,82.802,82.806,82.786,82.8,16000000.0
2006-12-22 12:41:00,82.804,82.815,82.804,82.813,12800000.0
2006-12-22 12:42:00,82.817,82.823,82.817,82.818,14400000.0
2006-12-22 12:44:00,82.818,82.825,82.81,82.824,17600000.0
2006-12-22 12:45:00,82.819,82.819,82.794,82.808,16000000.0
2006-12-22 12:46:00,82.812,82.822,82.809,82.822,12800000.0
2006-12-22 12:47:00,82.819,82.82,82.801,82.813,12800000.0
2006-12-22 12:48:00,82.805,82.816,82.792,82.816,12800000.0
2006-12-22 12:49:00,82.82,82.829,82.809,82.829,16000000.0
2006-12-22 12:50:00,82.831,82.831,82.816,82.823,14400000.0
2006-12-22 12:51:00,82.814,82.82,82.813,82.816,11200000.0
2006-12-22 12:52:00,82.818,82.821,82.812,82.816,11200000.0
2006-12-22 12:53:00,82.817,82.826,82.816,82.824,11200000.0
2006-12-22 12:54:00,82.825,82.825,82.805,82.815,12800000.0
2006-12-22 12:55:00,82.834,82.845,82.834,82.834,16000000.0
2006-12-22 12:56:00,82.826,82.826,82.82,82.823,11200000.0
2006-12-22 12:57:00,82.813,82.813,82.796,82.796,10600000.0
2006-12-22 12:58:00,82.801,82.815,82.786,82.786,17600000.0
2006-12-22 12:59:00,82.781,82.791,82.781,82.785,16000000.0
2006-12-22 13:00:00,82.792,82.812,82.792,82.812,12800000.0
2006-12-22 13:02:00,82.821,82.836,82.821,82.829,12800000.0
2006-12-22 13:03:00,82.827,82.827,82.805,82.817,16000000.0
2006-12-22 13:04:00,82.826,82.829,82.823,82.826,11200000.0
2006-12-22 13:05:00,82.819,82.823,82.8,82.802,12800000.0
2006-12-22 13:06:00,82.805,82.805,82.803,82.803,3200000.0
2006-12-22 13:07:00,82.809,82.809,82.793,82.793,14400000.0
2006-12-22 13:08:00,82.797,82.822,82.797,82.822,17600000.0
2006-12-22 13:09:00,82.828,82.828,82.813,82.824,12800000.0
2006-12-22 13:10:00,82.825,82.835,82.812,82.835,16000000.0
2006-12-22 13:11:00,82.834,82.834,82.818,82.819,11200000.0
2006-12-22 13:12:00,82.819,82.819,82.805,82.805,12800000.0
2006-12-22 13:13:00,82.81,82.815,82.802,82.803,17600000.0
2006-12-22 13:14:00,82.784,82.789,82.771,82.771,12800000.0
2006-12-22 13:15:00,82.782,82.782,82.773,82.782,12800000.0
2006-12-22 13:16:00,82.769,82.782,82.766,82.782,17600000.0
2006-12-22 13:18:00,82.769,82.788,82.758,82.788,11200000.0
2006-12-22 13:19:00,82.79,82.79,82.778,82.778,16000000.0
2006-12-22 13:20:00,82.776,82.781,82.771,82.773,9600000.0
2006-12-22 13:21:00,82.776,82.781,82.768,82.776,10600000.0
2006-12-22 13:22:00,82.763,82.771,82.756,82.765,14400000.0
2006-12-22 13:23:00,82.768,82.776,82.768,82.768,12800000.0
2006-12-22 13:24:00,82.775,82.775,82.709,82.773,8000000.0
2006-12-22 13:25:00,82.782,82.792,82.782,82.786,17600000.0
2006-12-22 13:27:00,82.786,82.786,82.778,82.78,12800000.0
2006-12-22 13:28:00,82.793,82.811,82.705,82.811,16000000.0
2006-12-22 13:29:00,82.808,82.808,82.791,82.791,11200000.0
2006-12-22 13:30:00,82.781,82.781,82.766,82.766,12800000.0
2006-12-22 13:31:00,82.774,82.793,82.774,82.793,11200000.0
2006-12-22 13:32:00,82.798,82.804,82.798,82.8,11200000.0
2006-12-22 13:33:00,82.8,82.813,82.799,82.813,19200000.0
2006-12-22 13:35:00,82.816,82.816,82.804,82.81,36800000.0
2006-12-22 13:37:00,82.807,82.807,82.794,82.794,14400000.0
2006-12-22 13:38:00,82.78,82.801,82.778,82.791,33600000.0
2006-12-22 13:39:00,82.795,82.799,82.787,82.799,14400000.0
2006-12-22 13:40:00,82.807,82.818,82.805,82.805,40000000.0
2006-12-22 13:41:00,82.798,82.822,82.798,82.82,16000000.0
2006-12-22 13:43:00,82.818,82.818,82.809,82.814,27200000.0
2006-12-22 13:44:00,82.824,82.831,82.815,82.825,33600000.0
2006-12-22 13:45:00,82.798,82.806,82.791,82.801,20800000.0
2006-12-22 13:47:00,82.805,82.806,82.8,82.8,12800000.0
2006-12-22 13:49:00,82.785,82.785,82.776,82.776,17600000.0
2006-12-22 13:50:00,82.765,82.778,82.761,82.761,11200000.0
2006-12-22 13:51:00,82.776,82.792,82.776,82.792,24400000.0
2006-12-22 13:53:00,82.795,82.802,82.795,82.795,17600000.0
2006-12-22 13:54:00,82.793,82.793,82.786,82.792,25600000.0
2006-12-22 13:55:00,82.779,82.788,82.779,82.785,14400000.0
2006-12-22 13:56:00,82.779,82.782,82.771,82.771,14400000.0
2006-12-22 13:57:00,82.776,82.787,82.772,82.787,28800000.0
2006-12-22 13:58:00,82.777,82.8,82.777,82.8,14400000.0
2006-12-22 13:59:00,82.793,82.802,82.784,82.79,32000000.0
2006-12-22 14:00:00,82.785,82.787,82.781,82.781,48000000.0
2006-12-22 14:01:00,82.802,82.81,82.786,82.81,32000000.0
2006-12-22 14:02:00,82.811,82.811,82.794,82.794,14400000.0
2006-12-22 14:03:00,82.787,82.801,82.787,82.801,14400000.0
2006-12-22 14:04:00,82.816,82.822,82.816,82.821,10600000.0
2006-12-22 14:06:00,82.817,82.817,82.791,82.795,36800000.0
2006-12-22 14:07:00,82.769,82.792,82.768,82.792,40000000.0
2006-12-22 14:08:00,82.794,82.799,82.792,82.792,16000000.0
2006-12-22 14:09:00,82.783,82.804,82.783,82.797,33600000.0
2006-12-22 14:10:00,82.805,82.825,82.805,82.819,33600000.0
2006-12-22 14:11:00,82.811,82.815,82.798,82.815,14400000.0
2006-12-22 14:12:00,82.829,82.852,82.828,82.845,27200000.0
2006-12-22 14:13:00,82.873,82.873,82.847,82.847,14400000.0
2006-12-22 14:14:00,82.838,82.838,82.828,82.834,12800000.0
2006-12-22 14:15:00,82.838,82.838,82.822,82.822,28800000.0
2006-12-22 14:16:00,82.813,82.824,82.808,82.822,25600000.0
2006-12-22 14:17:00,82.812,82.821,82.81,82.815,12800000.0
2006-12-22 14:18:00,82.825,82.837,82.825,82.828,16000000.0
2006-12-22 14:19:00,82.828,82.833,82.828,82.831,12800000.0
2006-12-22 14:20:00,82.832,82.834,82.825,82.827,25600000.0
2006-12-22 14:21:00,82.823,82.823,82.814,82.823,28200000.0
2006-12-22 14:22:00,82.816,82.824,82.815,82.823,10600000.0
2006-12-22 14:23:00,82.826,82.836,82.824,82.832,47400000.0
2006-12-22 14:24:00,82.849,82.851,82.84,82.851,12800000.0
2006-12-22 14:25:00,82.845,82.858,82.845,82.856,12800000.0
2006-12-22 14:26:00,82.865,82.87,82.861,82.861,12800000.0
2006-12-22 14:27:00,82.849,82.854,82.84,82.847,17600000.0
2006-12-22 14:30:00,82.838,82.847,82.834,82.835,22400000.0
2006-12-22 14:32:00,82.839,82.84,82.832,82.837,8000000.0
2006-12-22 14:33:00,82.818,82.818,82.8,82.8,24000000.0
2006-12-22 14:34:00,82.792,82.792,82.778,82.78,12800000.0
2006-12-22 14:35:00,82.77,82.77,82.76,82.761,14400000.0
2006-12-22 14:36:00,82.776,82.783,82.776,82.777,11200000.0
2006-12-22 14:37:00,82.796,82.798,82.787,82.788,11200000.0
2006-12-22 14:38:00,82.784,82.79,82.784,82.784,56000000.0
2006-12-22 14:39:00,82.788,82.795,82.78,82.787,12800000.0
2006-12-22 14:40:00,82.776,82.779,82.758,82.765,14400000.0
2006-12-22 14:41:00,82.76,82.762,82.753,82.753,55400000.0
2006-12-22 14:42:00,82.749,82.749,82.731,82.731,12800000.0
2006-12-22 14:43:00,82.718,82.724,82.715,82.722,25600000.0
2006-12-22 14:45:00,82.739,82.739,82.725,82.737,11200000.0
2006-12-22 14:47:00,82.739,82.743,82.715,82.716,16000000.0
2006-12-22 14:48:00,82.713,82.722,82.713,82.722,19200000.0
2006-12-22 14:49:00,82.728,82.728,82.708,82.708,32000000.0
2006-12-22 14:50:00,82.702,82.722,82.702,82.722,28800000.0
2006-12-22 14:51:00,82.722,82.723,82.714,82.715,32000000.0
2006-12-22 14:52:00,82.724,82.73,82.724,82.73,12800000.0
2006-12-22 14:53:00,82.731,82.74,82.729,82.738,17600000.0
2006-12-22 14:56:00,82.733,82.745,82.733,82.735,12800000.0
2006-12-22 14:57:00,82.752,82.752,82.736,82.736,12800000.0
2006-12-22 14:58:00,82.752,82.755,82.745,82.755,17600000.0
2006-12-22 14:59:00,82.76,82.764,82.753,82.761,16000000.0
2006-12-22 15:01:00,82.753,82.759,82.748,82.748,12800000.0
2006-12-22 15:02:00,82.751,82.751,82.74,82.745,27200000.0
2006-12-22 15:03:00,82.747,82.761,82.747,82.75,12800000.0
2006-12-22 15:04:00,82.746,82.752,82.743,82.75,10600000.0
2006-12-22 15:05:00,82.738,82.745,82.735,82.745,11200000.0
2006-12-22 15:06:00,82.744,82.744,82.739,82.739,11200000.0
2006-12-22 15:08:00,82.752,82.753,82.74,82.74,8000000.0
2006-12-22 15:09:00,82.721,82.733,82.721,82.733,16000000.0
2006-12-22 15:10:00,82.741,82.741,82.722,82.722,12800000.0
2006-12-22 15:11:00,82.724,82.73,82.721,82.722,31400000.0
2006-12-22 15:13:00,82.713,82.719,82.712,82.719,44800000.0
2006-12-22 15:15:00,82.716,82.716,82.706,82.711,22400000.0
2006-12-22 15:16:00,82.708,82.715,82.703,82.704,36800000.0
2006-12-22 15:17:00,82.703,82.711,82.703,82.704,22400000.0
2006-12-22 15:18:00,82.698,82.702,82.693,82.702,22400000.0
2006-12-22 15:19:00,82.714,82.726,82.714,82.719,16000000.0
2006-12-22 15:20:00,82.722,82.736,82.722,82.731,23400000.0
2006-12-22 15:21:00,82.732,82.738,82.729,82.738,14400000.0
2006-12-22 15:22:00,82.756,82.756,82.744,82.747,12800000.0
2006-12-22 15:24:00,82.731,82.739,82.731,82.736,25600000.0
2006-12-22 15:25:00,82.723,82.732,82.723,82.724,27200000.0
2006-12-22 15:26:00,82.721,82.736,82.721,82.733,40000000.0
2006-12-22 15:27:00,82.732,82.732,82.723,82.723,28800000.0
2006-12-22 15:28:00,82.72,82.731,82.719,82.73,70800000.0
2006-12-22 15:29:00,82.724,82.793,82.654,82.728,45800000.0
2006-12-22 15:30:00,82.582,82.713,82.547,82.589,115600000.0
2006-12-22 15:31:00,82.692,82.732,82.692,82.703,60200000.0
2006-12-22 15:32:00,82.708,82.735,82.708,82.735,30400000.0
2006-12-22 15:33:00,82.762,82.762,82.719,82.719,30400000.0
2006-12-22 15:34:00,82.732,82.739,82.721,82.721,22400000.0
2006-12-22 15:35:00,82.75,82.791,82.75,82.791,33600000.0
2006-12-22 15:36:00,82.798,82.798,82.777,82.777,32000000.0
2006-12-22 15:37:00,82.764,82.781,82.762,82.781,29800000.0
2006-12-22 15:38:00,82.77,82.779,82.753,82.779,59200000.0
2006-12-22 15:39:00,82.794,82.826,82.794,82.826,36200000.0
2006-12-22 15:40:00,82.848,82.877,82.829,82.877,35200000.0
2006-12-22 15:41:00,82.875,82.876,82.843,82.862,25000000.0
2006-12-22 15:42:00,82.853,82.853,82.834,82.844,42600000.0
2006-12-22 15:43:00,82.831,82.841,82.822,82.841,27600000.0
2006-12-22 15:44:00,82.868,82.926,82.868,82.926,12800000.0
2006-12-22 15:45:00,82.926,82.936,82.917,82.93,16400000.0
2006-12-22 15:46:00,82.914,82.919,82.913,82.917,14400000.0
2006-12-22 15:47:00,82.935,82.957,82.935,82.95,30400000.0
2006-12-22 15:48:00,82.928,82.928,82.911,82.915,27200000.0
2006-12-22 15:49:00,82.918,82.918,82.904,82.913,11200000.0
2006-12-22 15:50:00,82.926,82.931,82.92,82.931,11200000.0
2006-12-22 15:51:00,82.933,82.933,82.919,82.93,12200000.0
2006-12-22 15:52:00,82.919,82.919,82.887,82.887,20800000.0
2006-12-22 15:53:00,82.896,82.911,82.895,82.898,24000000.0
2006-12-22 15:54:00,82.907,82.927,82.907,82.913,29200000.0
2006-12-22 15:55:00,82.921,82.942,82.921,82.934,24000000.0
2006-12-22 15:56:00,82.92,82.932,82.917,82.932,51200000.0
2006-12-22 15:57:00,82.921,82.925,82.912,82.914,12800000.0
2006-12-22 15:58:00,82.917,82.929,82.899,82.899,19200000.0
2006-12-22 15:59:00,82.925,82.933,82.924,82.924,36800000.0
2006-12-22 16:00:00,82.919,82.921,82.912,82.913,51200000.0
2006-12-22 16:01:00,82.919,82.919,82.904,82.906,41600000.0
2006-12-22 16:02:00,82.905,82.912,82.905,82.911,11200000.0
2006-12-22 16:03:00,82.912,82.916,82.907,82.907,63400000.0
2006-12-22 16:04:00,82.907,82.923,82.907,82.917,44800000.0
2006-12-22 16:05:00,82.91,82.91,82.891,82.899,48400000.0
2006-12-22 16:06:00,82.894,82.895,82.869,82.869,35200000.0
2006-12-22 16:07:00,82.866,82.872,82.856,82.872,32000000.0
2006-12-22 16:08:00,82.869,82.875,82.868,82.871,44200000.0
2006-12-22 16:09:00,82.871,82.877,82.866,82.866,44800000.0
2006-12-22 16:10:00,82.872,82.874,82.868,82.869,41600000.0
2006-12-22 16:11:00,82.875,82.882,82.873,82.879,14400000.0
2006-12-22 16:12:00,82.887,82.902,82.887,82.897,56000000.0
2006-12-22 16:13:00,82.91,82.91,82.894,82.894,11200000.0
2006-12-22 16:14:00,82.905,82.922,82.905,82.921,49600000.0
2006-12-22 16:15:00,82.927,82.935,82.927,82.93,59200000.0
2006-12-22 16:16:00,82.93,82.938,82.926,82.938,17600000.0
2006-12-22 16:17:00,82.941,82.945,82.935,82.945,38400000.0
2006-12-22 16:18:00,82.947,82.947,82.911,82.911,11200000.0
2006-12-22 16:19:00,82.903,82.91,82.903,82.909,22400000.0
2006-12-22 16:20:00,82.916,82.925,82.916,82.921,11200000.0
2006-12-22 16:21:00,82.909,82.909,82.879,82.879,27200000.0
2006-12-22 16:22:00,82.888,82.895,82.885,82.892,41600000.0
2006-12-22 16:23:00,82.89,82.89,82.872,82.879,43200000.0
2006-12-22 16:24:00,82.897,82.897,82.874,82.874,17600000.0
2006-12-22 16:25:00,82.886,82.886,82.865,82.868,33600000.0
2006-12-22 16:26:00,82.861,82.884,82.861,82.876,17000000.0
2006-12-22 16:27:00,82.894,82.896,82.883,82.889,35200000.0
2006-12-22 16:29:00,82.882,82.882,82.875,82.875,11200000.0
2006-12-22 16:30:00,82.847,82.861,82.834,82.834,10600000.0
2006-12-22 16:31:00,82.854,82.857,82.847,82.847,41600000.0
2006-12-22 16:32:00,82.839,82.848,82.839,82.842,12200000.0
2006-12-22 16:33:00,82.835,82.84,82.83,82.837,27200000.0
2006-12-22 16:34:00,82.833,82.837,82.825,82.83,35200000.0
2006-12-22 16:35:00,82.831,82.838,82.827,82.836,52800000.0
2006-12-22 16:36:00,82.838,82.846,82.829,82.846,51200000.0
2006-12-22 16:37:00,82.843,82.843,82.828,82.831,41600000.0
2006-12-22 16:38:00,82.825,82.829,82.819,82.823,40000000.0
2006-12-22 16:39:00,82.824,82.824,82.812,82.823,35200000.0
2006-12-22 16:40:00,82.802,82.812,82.796,82.812,56000000.0
2006-12-22 16:41:00,82.806,82.806,82.792,82.805,73600000.0
2006-12-22 16:42:00,82.794,82.807,82.793,82.796,54400000.0
2006-12-22 16:43:00,82.805,82.811,82.803,82.803,17600000.0
2006-12-22 16:44:00,82.806,82.81,82.802,82.81,11200000.0
2006-12-22 16:45:00,82.805,82.814,82.8,82.802,57600000.0
2006-12-22 16:46:00,82.806,82.825,82.806,82.815,11200000.0
2006-12-22 16:47:00,82.826,82.832,82.817,82.825,70400000.0
2006-12-22 16:50:00,82.835,82.837,82.825,82.837,75200000.0
2006-12-22 16:51:00,82.829,82.836,82.826,82.827,32000000.0
2006-12-22 16:52:00,82.823,82.831,82.823,82.826,46800000.0
2006-12-22 16:53:00,82.84,82.857,82.84,82.856,30400000.0
2006-12-22 16:54:00,82.86,82.863,82.854,82.861,11200000.0
2006-12-22 16:55:00,82.861,82.868,82.861,82.868,27200000.0
2006-12-22 16:56:00,82.866,82.877,82.866,82.872,36800000.0
2006-12-22 16:57:00,82.839,82.843,82.833,82.84,19200000.0
2006-12-22 16:58:00,82.84,82.841,82.826,82.841,12800000.0
2006-12-22 16:59:00,82.846,82.846,82.808,82.82,50600000.0
2006-12-22 17:00:00,82.838,82.9,82.838,82.9,49600000.0
2006-12-22 17:01:00,82.916,82.933,82.916,82.933,40000000.0
2006-12-22 17:02:00,82.929,82.948,82.923,82.945,33600000.0
2006-12-22 17:03:00,82.973,82.984,82.97,82.974,44800000.0
2006-12-22 17:04:00,82.982,83.024,82.979,83.005,41600000.0
2006-12-22 17:05:00,83.013,83.023,82.997,83.023,53800000.0
2006-12-22 17:06:00,83.034,83.042,83.022,83.042,59200000.0
2006-12-22 17:07:00,83.032,83.032,83.018,83.032,35200000.0
2006-12-22 17:08:00,83.037,83.047,83.032,83.032,68800000.0
2006-12-22 17:09:00,83.019,83.023,83.008,83.01,59200000.0
2006-12-22 17:10:00,83.017,83.02,83.012,83.012,25600000.0
2006-12-22 17:11:00,83.004,83.011,83.004,83.011,38800000.0
2006-12-22 17:12:00,83.013,83.026,83.012,83.026,25600000.0
2006-12-22 17:13:00,83.027,83.027,83.012,83.013,28800000.0
2006-12-22 17:14:00,83.02,83.024,83.015,83.015,22400000.0
2006-12-22 17:15:00,83.011,83.011,83.0,83.003,19200000.0
2006-12-22 17:16:00,83.008,83.022,83.008,83.018,17600000.0
2006-12-22 17:17:00,83.03,83.031,83.022,83.022,38400000.0
2006-12-22 17:18:00,83.017,83.032,83.017,83.028,58000000.0
2006-12-22 17:19:00,83.024,83.038,83.024,83.038,24400000.0
2006-12-22 17:20:00,83.04,83.067,83.04,83.067,16000000.0
2006-12-22 17:21:00,83.058,83.08,83.058,83.061,28200000.0
2006-12-22 17:23:00,83.051,83.051,83.035,83.038,10600000.0
2006-12-22 17:24:00,83.013,83.013,82.988,82.993,12800000.0
2006-12-22 17:25:00,82.984,82.984,82.967,82.967,17600000.0
2006-12-22 17:26:00,82.943,82.995,82.943,82.995,12800000.0
2006-12-22 17:27:00,83.009,83.024,83.003,83.024,46400000.0
2006-12-22 17:28:00,83.001,83.014,83.001,83.012,12800000.0
2006-12-22 17:29:00,83.004,83.004,82.986,82.986,26600000.0
2006-12-22 17:30:00,82.979,83.0,82.979,82.994,17600000.0
2006-12-22 17:31:00,82.989,82.993,82.977,82.98,88000000.0
2006-12-22 17:32:00,82.978,82.978,82.963,82.963,52800000.0
2006-12-22 17:33:00,82.974,82.974,82.961,82.961,36800000.0
2006-12-22 17:34:00,82.953,82.958,82.94,82.94,63400000.0
2006-12-22 17:35:00,82.959,82.959,82.95,82.958,43600000.0
2006-12-22 17:36:00,82.952,82.96,82.952,82.952,34000000.0
2006-12-22 17:37:00,82.992,83.002,82.979,82.979,16400000.0
2006-12-22 17:38:00,82.987,83.037,82.987,83.013,35200000.0
2006-12-22 17:39:00,82.997,83.011,82.995,83.008,16000000.0
2006-12-22 17:40:00,83.014,83.033,83.013,83.032,74600000.0
2006-12-22 17:41:00,83.047,83.069,83.042,83.042,12800000.0
2006-12-22 17:42:00,83.047,83.057,83.047,83.057,8000000.0
2006-12-22 17:43:00,83.049,83.049,83.024,83.024,17600000.0
2006-12-22 17:44:00,83.021,83.031,83.016,83.03,30400000.0
2006-12-22 17:45:00,83.026,83.029,83.019,83.019,30400000.0
2006-12-22 17:46:00,83.034,83.042,83.031,83.037,41600000.0
2006-12-22 17:47:00,83.067,83.078,83.064,83.064,57600000.0
2006-12-22 17:48:00,83.061,83.063,83.034,83.034,57600000.0
2006-12-22 17:49:00,83.035,83.057,83.035,83.057,46400000.0
2006-12-22 17:50:00,83.054,83.06,83.054,83.056,8000000.0
2006-12-22 17:51:00,83.058,83.069,83.058,83.061,49600000.0
2006-12-22 17:52:00,83.049,83.051,83.044,83.047,43200000.0
2006-12-22 17:53:00,83.043,83.043,83.035,83.039,33600000.0
2006-12-22 17:54:00,83.038,83.045,83.034,83.035,38400000.0
2006-12-22 17:55:00,83.033,83.043,83.033,83.043,40400000.0
2006-12-22 17:56:00,83.034,83.034,83.021,83.024,44200000.0
2006-12-22 17:57:00,83.034,83.055,83.034,83.055,36800000.0
2006-12-22 17:58:00,83.065,83.073,83.062,83.071,17000000.0
2006-12-22 17:59:00,83.072,83.11,83.072,83.11,62200000.0
2006-12-22 18:00:00,83.155,83.155,83.129,83.129,51200000.0
2006-12-22 18:01:00,83.123,83.129,83.097,83.121,32000000.0
2006-12-22 18:02:00,83.117,83.117,83.056,83.069,24000000.0
2006-12-22 18:03:00,83.095,83.164,83.095,83.164,36200000.0
2006-12-22 18:04:00,83.165,83.166,83.154,83.154,33600000.0
2006-12-22 18:05:00,83.139,83.139,83.123,83.137,12800000.0
2006-12-22 18:06:00,83.146,83.156,83.126,83.135,30400000.0
2006-12-22 18:07:00,83.136,83.142,83.134,83.139,11200000.0
2006-12-22 18:08:00,83.113,83.136,83.113,83.119,84200000.0
2006-12-22 18:09:00,83.102,83.131,83.102,83.131,33600000.0
2006-12-22 18:10:00,83.136,83.136,83.116,83.124,16000000.0
2006-12-22 18:11:00,83.114,83.115,83.105,83.111,12800000.0
2006-12-22 18:12:00,83.111,83.131,83.111,83.12,12800000.0
2006-12-22 18:13:00,83.107,83.123,83.107,83.113,27200000.0
2006-12-22 18:14:00,83.122,83.129,83.113,83.126,19200000.0
2006-12-22 18:15:00,83.133,83.133,83.1,83.1,30400000.0
2006-12-22 18:16:00,83.105,83.119,83.103,83.119,55400000.0
2006-12-22 18:17:00,83.117,83.127,83.114,83.127,43200000.0
2006-12-22 18:18:00,83.123,83.123,83.107,83.107,30400000.0
2006-12-22 18:19:00,83.091,83.091,83.069,83.069,46400000.0
2006-12-22 18:20:00,83.077,83.097,83.077,83.084,43200000.0
2006-12-22 18:21:00,83.092,83.115,83.092,83.109,12800000.0
2006-12-22 18:22:00,83.109,83.115,83.106,83.112,33600000.0
2006-12-22 18:23:00,83.109,83.126,83.107,83.126,46400000.0
2006-12-22 18:24:00,83.138,83.142,83.133,83.138,52800000.0
2006-12-22 18:25:00,83.131,83.142,83.125,83.138,33600000.0
2006-12-22 18:26:00,83.119,83.134,83.112,83.112,12800000.0
2006-12-22 18:27:00,83.126,83.126,83.118,83.12,33000000.0
2006-12-22 18:28:00,83.103,83.125,83.103,83.125,12800000.0
2006-12-22 18:31:00,83.129,83.131,83.122,83.128,11200000.0
2006-12-22 18:32:00,83.124,83.124,83.116,83.122,70400000.0
2006-12-22 18:33:00,83.125,83.125,83.118,83.124,32000000.0
2006-12-22 18:34:00,83.124,83.132,83.124,83.127,19200000.0
2006-12-22 18:35:00,83.135,83.149,83.132,83.144,43200000.0
2006-12-22 18:36:00,83.145,83.145,83.1,83.106,12200000.0
2006-12-22 18:37:00,83.097,83.106,83.083,83.106,36800000.0
2006-12-22 18:38:00,83.087,83.093,83.073,83.086,49600000.0
2006-12-22 18:39:00,83.105,83.111,83.095,83.1,77200000.0
2006-12-22 18:40:00,83.103,83.109,83.096,83.104,65600000.0
2006-12-22 18:41:00,83.095,83.128,83.095,83.109,72000000.0
2006-12-22 18:42:00,83.097,83.097,83.086,83.09,78800000.0
2006-12-22 18:43:00,83.101,83.132,83.097,83.132,50000000.0
2006-12-22 18:44:00,83.141,83.143,83.128,83.137,29800000.0
2006-12-22 18:45:00,83.152,83.152,83.134,83.15,12200000.0
2006-12-22 18:46:00,83.136,83.136,83.108,83.111,12800000.0
2006-12-22 18:47:00,83.098,83.119,83.098,83.106,14400000.0
2006-12-22 18:48:00,83.076,83.096,83.076,83.085,29200000.0
2006-12-22 18:51:00,83.085,83.085,83.073,83.082,12800000.0
2006-12-22 18:52:00,83.074,83.074,83.056,83.071,19200000.0
2006-12-22 18:53:00,83.076,83.076,83.059,83.073,29200000.0
2006-12-22 18:54:00,83.095,83.112,83.094,83.112,19200000.0
2006-12-22 18:55:00,83.117,83.135,83.117,83.119,21800000.0
2006-12-22 18:56:00,83.121,83.121,83.08,83.08,16000000.0
2006-12-22 18:57:00,83.075,83.094,83.075,83.094,19200000.0
2006-12-22 18:58:00,83.084,83.09,83.08,83.09,32400000.0
2006-12-22 18:59:00,83.094,83.096,83.088,83.096,32000000.0
2006-12-22 19:00:00,83.098,83.112,83.098,83.11,14400000.0
2006-12-22 19:01:00,83.114,83.119,83.108,83.119,11200000.0
2006-12-22 19:02:00,83.122,83.137,83.119,83.119,43200000.0
2006-12-22 19:03:00,83.119,83.14,83.114,83.14,14400000.0
2006-12-22 19:04:00,83.155,83.155,83.147,83.15,14400000.0
2006-12-22 19:05:00,83.143,83.143,83.132,83.133,17600000.0
2006-12-22 19:06:00,83.15,83.158,83.146,83.149,56000000.0
2006-12-22 19:07:00,83.13,83.143,83.13,83.143,35200000.0
2006-12-22 19:08:00,83.156,83.156,83.147,83.151,22400000.0
2006-12-22 19:09:00,83.149,83.189,83.149,83.189,12800000.0
2006-12-22 19:10:00,83.193,83.206,83.193,83.206,17600000.0
2006-12-22 19:11:00,83.209,83.23,83.209,83.223,17600000.0
2006-12-22 19:12:00,83.214,83.224,83.214,83.222,24000000.0
2006-12-22 19:13:00,83.234,83.247,83.229,83.236,16000000.0
2006-12-22 19:14:00,83.222,83.222,83.192,83.193,12800000.0
2006-12-22 19:15:00,83.192,83.204,83.179,83.179,16000000.0
2006-12-22 19:16:00,83.189,83.197,83.161,83.161,12800000.0
2006-12-22 19:17:00,83.138,83.174,83.138,83.17,14400000.0
2006-12-22 19:18:00,83.179,83.184,83.176,83.184,32000000.0
2006-12-22 19:19:00,83.186,83.197,83.175,83.197,11200000.0
2006-12-22 19:20:00,83.224,83.233,83.22,83.231,14400000.0
2006-12-22 19:21:00,83.223,83.228,83.218,83.228,17600000.0
2006-12-22 19:22:00,83.235,83.236,83.224,83.23,14400000.0
2006-12-22 19:23:00,83.227,83.23,83.208,83.23,16000000.0
2006-12-22 19:24:00,83.246,83.246,83.224,83.224,48000000.0
2006-12-22 19:25:00,83.239,83.242,83.223,83.237,12800000.0
2006-12-22 19:26:00,83.232,83.235,83.23,83.235,41600000.0
2006-12-22 19:27:00,83.228,83.257,83.228,83.241,14400000.0
2006-12-22 19:29:00,83.249,83.258,83.239,83.239,12800000.0
2006-12-22 19:30:00,83.238,83.248,83.23,83.248,11200000.0
2006-12-22 19:31:00,83.23,83.246,83.224,83.246,11200000.0
2006-12-22 19:32:00,83.249,83.25,83.239,83.239,11200000.0
2006-12-22 19:33:00,83.208,83.214,83.197,83.214,12800000.0
2006-12-22 19:34:00,83.223,83.223,83.204,83.213,12800000.0
2006-12-22 19:35:00,83.213,83.221,83.21,83.221,17600000.0
2006-12-22 19:36:00,83.225,83.253,83.225,83.253,16000000.0
2006-12-22 19:37:00,83.253,83.261,83.208,83.208,11200000.0
2006-12-22 19:38:00,83.181,83.217,83.181,83.217,11200000.0
2006-12-22 19:39:00,83.226,83.235,83.224,83.225,12800000.0
2006-12-22 19:40:00,83.206,83.212,83.192,83.192,11200000.0
2006-12-22 19:41:00,83.186,83.187,83.176,83.187,11200000.0
2006-12-22 19:42:00,83.191,83.204,83.191,83.192,11200000.0
2006-12-22 19:43:00,83.181,83.217,83.181,83.21,11200000.0
2006-12-22 19:44:00,83.173,83.173,83.161,83.171,11200000.0
2006-12-22 19:45:00,83.198,83.205,83.19,83.205,16000000.0
2006-12-22 19:46:00,83.19,83.195,83.19,83.191,8000000.0
2006-12-22 19:47:00,83.189,83.196,83.189,83.194,9600000.0
2006-12-22 19:48:00,83.205,83.237,83.203,83.237,12800000.0
2006-12-22 19:49:00,83.252,83.253,83.248,83.253,30400000.0
2006-12-22 19:50:00,83.246,83.247,83.241,83.241,12800000.0
2006-12-22 19:52:00,83.222,83.234,83.216,83.216,15400000.0
2006-12-22 19:54:00,83.218,83.224,83.217,83.217,12800000.0
2006-12-22 19:55:00,83.222,83.227,83.214,83.222,11200000.0
2006-12-22 19:56:00,83.202,83.202,83.183,83.2,16000000.0
2006-12-22 19:57:00,83.213,83.222,83.213,83.217,12800000.0
2006-12-22 19:58:00,83.217,83.225,83.217,83.225,11200000.0
2006-12-22 19:59:00,83.235,83.24,83.234,83.234,9600000.0
2006-12-22 20:00:00,83.185,83.205,83.185,83.205,17600000.0
2006-12-22 20:01:00,83.214,83.214,83.195,83.195,12800000.0
2006-12-22 20:02:00,83.196,83.208,83.193,83.193,17600000.0
2006-12-22 20:03:00,83.182,83.182,83.174,83.181,16000000.0
2006-12-22 20:04:00,83.178,83.19,83.178,83.181,30400000.0
2006-12-22 20:05:00,83.183,83.19,83.176,83.189,12800000.0
2006-12-22 20:06:00,83.188,83.19,83.185,83.187,11200000.0
2006-12-22 20:07:00,83.182,83.19,83.18,83.188,17600000.0
2006-12-22 20:08:00,83.193,83.204,83.187,83.192,38400000.0
2006-12-22 20:09:00,83.198,83.198,83.183,83.183,11200000.0
2006-12-22 20:10:00,83.163,83.189,83.163,83.189,14400000.0
2006-12-22 20:11:00,83.188,83.188,83.17,83.17,11200000.0
2006-12-22 20:12:00,83.171,83.18,83.171,83.177,11600000.0
2006-12-22 20:13:00,83.174,83.175,83.166,83.166,11200000.0
2006-12-22 20:14:00,83.168,83.168,83.093,83.15,14400000.0
2006-12-22 20:15:00,83.167,83.167,83.151,83.162,11200000.0
2006-12-22 20:17:00,83.16,83.165,83.15,83.153,33600000.0
2006-12-22 20:18:00,83.156,83.156,83.147,83.152,11200000.0
2006-12-22 20:19:00,83.155,83.165,83.155,83.164,11200000.0
2006-12-22 20:20:00,83.161,83.164,83.155,83.162,19200000.0
2006-12-22 20:21:00,83.16,83.16,83.149,83.157,12800000.0
2006-12-22 20:22:00,83.155,83.164,83.148,83.148,13800000.0
2006-12-22 20:25:00,83.153,83.165,83.153,83.161,11200000.0
2006-12-22 20:27:00,83.147,83.147,83.136,83.136,16000000.0
2006-12-22 20:28:00,83.14,83.156,83.132,83.156,11200000.0
2006-12-22 20:29:00,83.154,83.155,83.144,83.153,12200000.0
2006-12-22 20:30:00,83.151,83.157,83.143,83.152,27200000.0
2006-12-22 20:31:00,83.157,83.166,83.157,83.166,11200000.0
2006-12-22 20:32:00,83.169,83.172,83.163,83.163,9600000.0
2006-12-22 20:33:00,83.157,83.157,83.141,83.146,12800000.0
2006-12-22 20:34:00,83.144,83.15,83.141,83.149,11200000.0
2006-12-22 20:35:00,83.152,83.153,83.142,83.142,11200000.0
2006-12-22 20:36:00,83.139,83.145,83.131,83.144,16000000.0
2006-12-22 20:37:00,83.151,83.171,83.151,83.171,8000000.0
2006-12-22 20:38:00,83.162,83.167,83.152,83.152,12800000.0
2006-12-22 20:40:00,83.154,83.154,83.138,83.15,11200000.0
2006-12-22 20:41:00,83.157,83.161,83.141,83.141,14400000.0
2006-12-22 20:42:00,83.136,83.144,83.136,83.138,11200000.0
2006-12-22 20:44:00,83.141,83.141,83.123,83.123,6400000.0
2006-12-22 20:46:00,83.123,83.123,83.105,83.115,14400000.0
2006-12-22 20:47:00,83.123,83.127,83.121,83.126,12800000.0
2006-12-22 20:48:00,83.124,83.13,83.122,83.13,17600000.0
2006-12-22 20:49:00,83.136,83.143,83.136,83.136,8000000.0
2006-12-22 20:50:00,83.132,83.132,83.119,83.127,14400000.0
2006-12-22 20:51:00,83.148,83.155,83.148,83.152,28800000.0
2006-12-22 20:52:00,83.152,83.156,83.147,83.153,11200000.0
2006-12-22 20:53:00,83.163,83.163,83.155,83.155,16000000.0
2006-12-22 20:54:00,83.153,83.153,83.137,83.137,14400000.0
2006-12-22 20:55:00,83.136,83.144,83.128,83.14,11200000.0
2006-12-22 20:56:00,83.127,83.132,83.127,83.132,8000000.0
2006-12-22 20:58:00,83.136,83.149,83.136,83.149,11200000.0
2006-12-22 20:59:00,83.141,83.141,83.129,83.129,11200000.0
2006-12-22 21:00:00,83.123,83.146,83.123,83.124,17600000.0
2006-12-22 21:01:00,83.088,83.122,83.088,83.122,11200000.0
2006-12-22 21:02:00,83.126,83.126,83.107,83.112,16000000.0
2006-12-22 21:03:00,83.108,83.108,83.093,83.093,11200000.0
2006-12-22 21:04:00,83.095,83.112,83.095,83.109,16000000.0
2006-12-22 21:05:00,83.111,83.122,83.1,83.119,12800000.0
2006-12-22 21:07:00,83.112,83.112,83.071,83.08,14400000.0
2006-12-22 21:08:00,83.083,83.094,83.08,83.094,16000000.0
2006-12-22 21:09:00,83.083,83.099,83.078,83.099,7400000.0
2006-12-22 21:10:00,83.113,83.113,83.113,83.113,3200000.0
2006-12-22 21:11:00,83.108,83.108,83.091,83.093,12800000.0
2006-12-22 21:12:00,83.097,83.1,83.089,83.092,12800000.0
2006-12-22 21:13:00,83.097,83.102,83.079,83.097,16000000.0
2006-12-22 21:14:00,83.087,83.088,83.077,83.084,12800000.0
2006-12-22 21:15:00,83.076,83.088,83.076,83.088,14400000.0
2006-12-22 21:17:00,83.087,83.092,83.087,83.09,12800000.0
2006-12-22 21:20:00,83.083,83.107,83.083,83.096,14400000.0
2006-12-22 21:21:00,83.085,83.091,83.08,83.08,11200000.0
2006-12-22 21:22:00,83.087,83.091,83.081,83.086,12800000.0
2006-12-22 21:23:00,83.088,83.101,83.088,83.098,11200000.0
2006-12-22 21:25:00,83.101,83.102,83.093,83.095,11200000.0
2006-12-22 21:26:00,83.106,83.117,83.089,83.089,11200000.0
2006-12-22 21:27:00,83.087,83.097,83.085,83.09,9600000.0
2006-12-22 21:28:00,83.103,83.13,83.087,83.13,11200000.0
2006-12-22 21:29:00,83.135,83.141,83.129,83.141,11200000.0
2006-12-22 21:30:00,83.141,83.141,83.131,83.134,13200000.0
2006-12-22 21:31:00,83.129,83.17,83.127,83.17,11200000.0
2006-12-22 21:32:00,83.176,83.176,83.158,83.158,14800000.0
2006-12-22 21:33:00,83.15,83.162,83.15,83.162,11200000.0
2006-12-22 21:34:00,83.149,83.163,83.149,83.154,17600000.0
2006-12-22 21:35:00,83.157,83.157,83.147,83.147,12800000.0
2006-12-22 21:36:00,83.132,83.133,83.128,83.129,9600000.0
2006-12-22 21:37:00,83.114,83.138,83.114,83.138,16000000.0
2006-12-22 21:39:00,83.123,83.125,83.113,83.122,12800000.0
2006-12-22 21:40:00,83.125,83.128,83.119,83.128,11200000.0
2006-12-22 21:41:00,83.119,83.125,83.114,83.114,12800000.0
2006-12-22 21:42:00,83.121,83.126,83.106,83.125,14400000.0
2006-12-22 21:43:00,83.126,83.127,83.114,83.117,14400000.0
2006-12-22 21:44:00,83.127,83.145,83.127,83.145,12800000.0
2006-12-22 21:47:00,83.151,83.175,83.151,83.175,11200000.0
2006-12-22 21:49:00,83.156,83.166,83.156,83.166,11200000.0
2006-12-22 21:50:00,83.155,83.155,83.13,83.143,12800000.0
2006-12-22 21:51:00,83.154,83.159,83.151,83.151,17600000.0
2006-12-22 21:52:00,83.162,83.168,83.156,83.156,12800000.0
2006-12-22 21:53:00,83.162,83.164,83.159,83.161,11200000.0
2006-12-22 21:54:00,83.154,83.154,83.139,83.14,11200000.0
2006-12-22 21:55:00,83.143,83.146,83.134,83.143,11200000.0
2006-12-22 21:56:00,83.145,83.156,83.145,83.15,12800000.0
2006-12-22 21:57:00,83.15,83.162,83.148,83.162,17600000.0
2006-12-22 21:58:00,83.166,83.173,83.163,83.163,17600000.0
2006-12-22 21:59:00,83.173,83.188,83.171,83.177,12800000.0
2006-12-22 22:01:00,83.183,83.183,83.175,83.175,10600000.0
2006-12-22 22:02:00,83.18,83.186,83.177,83.186,16000000.0
2006-12-22 22:03:00,83.178,83.178,83.171,83.171,17600000.0
2006-12-22 22:04:00,83.176,83.176,83.149,83.149,16000000.0
2006-12-22 22:05:00,83.155,83.17,83.155,83.164,11200000.0
2006-12-22 22:06:00,83.172,83.172,83.163,83.163,5800000.0
2006-12-22 22:07:00,83.164,83.171,83.164,83.166,16000000.0
2006-12-22 22:08:00,83.167,83.172,83.153,83.17,16000000.0
2006-12-22 22:09:00,83.159,83.177,83.155,83.177,12800000.0
2006-12-22 22:10:00,83.178,83.178,83.165,83.167,12800000.0
2006-12-22 22:11:00,83.175,83.176,83.171,83.176,8000000.0
2006-12-22 22:12:00,83.178,83.178,83.16,83.16,12800000.0
2006-12-22 22:13:00,83.151,83.169,83.148,83.169,12800000.0
2006-12-22 22:14:00,83.181,83.2,83.18,83.18,12800000.0
2006-12-22 22:15:00,83.172,83.178,83.172,83.178,14400000.0
2006-12-22 22:16:00,83.184,83.189,83.179,83.183,12800000.0
2006-12-22 22:17:00,83.163,83.19,83.157,83.19,12800000.0
2006-12-22 22:18:00,83.203,83.207,83.198,83.205,16000000.0
2006-12-22 22:19:00,83.17,83.17,83.115,83.115,14400000.0
2006-12-22 22:20:00,83.124,83.137,83.121,83.137,12800000.0
2006-12-22 22:21:00,83.121,83.132,83.121,83.132,17600000.0
2006-12-22 22:22:00,83.133,83.139,83.133,83.133,11600000.0
2006-12-22 22:23:00,83.132,83.137,83.129,83.136,12800000.0
2006-12-22 22:24:00,83.127,83.127,83.123,83.124,11200000.0
2006-12-22 22:25:00,83.123,83.132,83.114,83.132,9600000.0
2006-12-22 22:26:00,83.131,83.144,83.131,83.136,17600000.0
2006-12-22 22:27:00,83.145,83.157,83.137,83.157,12800000.0
2006-12-22 22:29:00,83.159,83.159,83.142,83.142,16000000.0
2006-12-22 22:30:00,83.143,83.143,83.132,83.132,17600000.0
2006-12-22 22:31:00,83.124,83.136,83.123,83.123,12800000.0
2006-12-22 22:34:00,83.135,83.153,83.111,83.111,11200000.0
2006-12-22 22:35:00,83.11,83.136,83.106,83.136,12800000.0
2006-12-22 22:36:00,83.153,83.158,83.147,83.152,17600000.0
2006-12-22 22:37:00,83.151,83.151,83.145,83.147,26000000.0
2006-12-22 22:38:00,83.156,83.169,83.154,83.169,17600000.0
2006-12-22 22:39:00,83.156,83.156,83.139,83.139,13200000.0
2006-12-22 22:40:00,83.129,83.134,83.118,83.134,11200000.0
2006-12-22 22:41:00,83.129,83.144,83.126,83.144,11200000.0
2006-12-22 22:44:00,83.143,83.143,83.132,83.139,12800000.0
2006-12-22 22:45:00,83.155,83.166,83.152,83.166,15400000.0
2006-12-22 22:46:00,83.175,83.175,83.166,83.173,11200000.0
2006-12-22 22:47:00,83.16,83.17,83.16,83.165,17600000.0
2006-12-22 22:48:00,83.166,83.166,83.153,83.154,8000000.0
2006-12-22 22:49:00,83.152,83.152,83.148,83.152,12800000.0
2006-12-22 22:50:00,83.152,83.152,83.133,83.144,11200000.0
2006-12-22 22:51:00,83.151,83.151,83.144,83.144,11200000.0
2006-12-22 22:52:00,83.135,83.143,83.132,83.139,10600000.0
2006-12-22 22:53:00,83.144,83.157,83.144,83.147,11200000.0
2006-12-22 22:54:00,83.156,83.156,83.133,83.148,11200000.0
2006-12-22 22:55:00,83.133,83.14,83.131,83.14,12800000.0
2006-12-22 22:56:00,83.137,83.139,83.134,83.136,17600000.0
2006-12-22 22:58:00,83.127,83.135,83.126,83.135,7400000.0
2006-12-22 22:59:00,83.135,83.142,83.134,83.135,17600000.0
2006-12-22 23:01:00,83.137,83.137,83.125,83.125,14400000.0
2006-12-22 23:02:00,83.128,83.139,83.123,83.125,17600000.0
2006-12-22 23:03:00,83.127,83.141,83.124,83.124,16000000.0
2006-12-22 23:04:00,83.127,83.138,83.122,83.138,11200000.0
2006-12-22 23:05:00,83.134,83.145,83.134,83.145,33600000.0
2006-12-22 23:08:00,83.15,83.155,83.144,83.155,11200000.0
2006-12-22 23:11:00,83.148,83.148,83.12,83.12,11200000.0
2006-12-22 23:12:00,83.121,83.121,83.099,83.099,16000000.0
2006-12-22 23:13:00,83.087,83.095,83.087,83.095,12800000.0
2006-12-22 23:14:00,83.107,83.107,83.09,83.093,11200000.0
2006-12-22 23:15:00,83.096,83.096,83.091,83.096,11200000.0
2006-12-22 23:17:00,83.106,83.115,83.106,83.11,11200000.0
2006-12-22 23:18:00,83.106,83.119,83.106,83.119,11200000.0
2006-12-22 23:19:00,83.118,83.118,83.1,83.1,12800000.0
2006-12-22 23:20:00,83.112,83.129,83.106,83.119,14400000.0
2006-12-22 23:21:00,83.099,83.132,83.099,83.123,16000000.0
2006-12-22 23:22:00,83.118,83.128,83.116,83.122,12800000.0
2006-12-22 23:23:00,83.137,83.137,83.12,83.121,12800000.0
2006-12-22 23:24:00,83.104,83.113,83.079,83.113,11200000.0
2006-12-22 23:25:00,83.108,83.113,83.099,83.104,16000000.0
2006-12-22 23:26:00,83.079,83.095,83.062,83.095,12800000.0
2006-12-22 23:27:00,83.106,83.113,83.103,83.113,17600000.0
2006-12-22 23:28:00,83.104,83.104,83.075,83.08,12800000.0
2006-12-22 23:29:00,83.079,83.092,83.023,83.074,11200000.0
2006-12-22 23:30:00,83.084,83.084,83.065,83.083,14400000.0
2006-12-22 23:31:00,83.094,83.094,83.083,83.085,12800000.0
2006-12-22 23:32:00,83.078,83.086,83.067,83.067,17600000.0
2006-12-22 23:33:00,83.084,83.088,83.083,83.083,12800000.0
2006-12-22 23:34:00,83.096,83.109,83.086,83.109,16000000.0
2006-12-22 23:37:00,83.127,83.127,83.112,83.113,12800000.0
2006-12-22 23:38:00,83.101,83.124,83.101,83.124,11200000.0
2006-12-22 23:39:00,83.126,83.126,83.111,83.112,11200000.0
2006-12-22 23:40:00,83.109,83.116,83.094,83.107,34600000.0
2006-12-22 23:41:00,83.112,83.112,83.077,83.077,12800000.0
2006-12-22 23:42:00,83.068,83.111,83.068,83.111,12800000.0
2006-12-22 23:44:00,83.135,83.137,83.125,83.137,16000000.0
2006-12-22 23:45:00,83.127,83.144,83.125,83.144,11200000.0
2006-12-22 23:46:00,83.144,83.162,83.142,83.162,17600000.0
2006-12-22 23:47:00,83.194,83.199,83.136,83.136,12800000.0
2006-12-22 23:48:00,83.143,83.193,83.121,83.193,8000000.0
2006-12-22 23:49:00,83.184,83.195,83.169,83.178,12800000.0
2006-12-22 23:50:00,83.2,83.233,83.198,83.233,10000000.0
2006-12-22 23:51:00,83.234,83.234,83.208,83.224,12800000.0
2006-12-22 23:52:00,83.216,83.224,83.212,83.215,12800000.0
2006-12-22 23:54:00,83.197,83.21,83.182,83.198,14400000.0
2006-12-22 23:55:00,83.198,83.198,83.184,83.184,14400000.0
2006-12-22 23:56:00,83.091,83.179,83.091,83.164,11200000.0
2006-12-22 23:57:00,83.179,83.201,83.179,83.197,15400000.0
2006-12-22 23:58:00,83.214,83.214,83.183,83.202,11200000.0
2006-12-22 23:59:00,83.177,83.177,83.144,83.162,14400000.0
2006-12-26 10:01:00,83.194,83.36,83.194,83.36,12800000.0
2006-12-26 10:03:00,83.381,83.381,83.354,83.361,11200000.0
2006-12-26 10:04:00,83.35,83.379,83.345,83.379,8000000.0
2006-12-26 10:05:00,83.395,83.411,83.395,83.396,13800000.0
2006-12-26 10:06:00,83.404,83.413,83.404,83.41,16000000.0
2006-12-26 10:07:00,83.403,83.407,83.391,83.403,12800000.0
2006-12-26 10:08:00,83.396,83.396,83.388,83.395,11200000.0
2006-12-26 10:09:00,83.403,83.405,83.392,83.399,12800000.0
2006-12-26 10:10:00,83.398,83.398,83.381,83.388,17600000.0
2006-12-26 10:11:00,83.398,83.405,83.391,83.395,11200000.0
2006-12-26 10:12:00,83.391,83.391,83.359,83.374,12800000.0
2006-12-26 10:13:00,83.372,83.379,83.372,83.377,12800000.0
2006-12-26 10:14:00,83.381,83.392,83.378,83.392,11200000.0
2006-12-26 10:15:00,83.385,83.391,83.384,83.384,12800000.0
2006-12-26 10:17:00,83.38,83.389,83.38,83.386,11200000.0
2006-12-26 10:19:00,83.392,83.405,83.392,83.405,11200000.0
2006-12-26 10:20:00,83.415,83.415,83.398,83.401,17600000.0
2006-12-26 10:21:00,83.395,83.413,83.395,83.411,16000000.0
2006-12-26 10:22:00,83.407,83.407,83.395,83.395,10600000.0
2006-12-26 10:24:00,83.386,83.403,83.386,83.395,12200000.0
2006-12-26 10:25:00,83.389,83.396,83.385,83.396,11200000.0
2006-12-26 10:26:00,83.393,83.393,83.382,83.386,4800000.0
2006-12-26 10:28:00,83.369,83.369,83.337,83.337,12800000.0
2006-12-26 10:29:00,83.354,83.36,83.348,83.348,11200000.0
2006-12-26 10:30:00,83.358,83.374,83.358,83.374,8000000.0
2006-12-26 10:32:00,83.362,83.362,83.353,83.353,17600000.0
2006-12-26 10:33:00,83.35,83.354,83.348,83.348,11200000.0
2006-12-26 10:35:00,83.357,83.363,83.354,83.363,11200000.0
2006-12-26 10:37:00,83.356,83.356,83.263,83.332,11200000.0
2006-12-26 10:38:00,83.333,83.341,83.319,83.341,12800000.0
2006-12-26 10:40:00,83.347,83.357,83.343,83.343,16000000.0
2006-12-26 10:42:00,83.354,83.359,83.345,83.359,11200000.0
2006-12-26 10:45:00,83.355,83.37,83.355,83.37,12800000.0
2006-12-26 10:46:00,83.372,83.374,83.352,83.352,12800000.0
2006-12-26 10:47:00,83.348,83.385,83.343,83.385,12800000.0
2006-12-26 10:50:00,83.38,83.38,83.363,83.363,16000000.0
2006-12-26 10:52:00,83.38,83.383,83.376,83.378,11200000.0
2006-12-26 10:53:00,83.382,83.388,83.371,83.375,11200000.0
2006-12-26 10:54:00,83.376,83.376,83.365,83.369,17600000.0
2006-12-26 10:55:00,83.367,83.374,83.362,83.365,11200000.0
2006-12-26 10:56:00,83.37,83.378,83.37,83.374,17600000.0
2006-12-26 10:58:00,83.368,83.374,83.28,83.374,12800000.0
2006-12-26 11:00:00,83.375,83.375,83.361,83.361,12800000.0
2006-12-26 11:01:00,83.362,83.365,83.359,83.359,12800000.0
2006-12-26 11:02:00,83.367,83.374,83.365,83.371,16000000.0
2006-12-26 11:03:00,83.376,83.376,83.356,83.37,12800000.0
2006-12-26 11:04:00,83.377,83.382,83.376,83.381,14400000.0
2006-12-26 11:08:00,83.331,83.385,83.331,83.385,11200000.0
2006-12-26 11:09:00,83.404,83.411,83.398,83.404,17600000.0
2006-12-26 11:10:00,83.39,83.39,83.381,83.386,12800000.0
2006-12-26 11:11:00,83.39,83.397,83.389,83.397,11200000.0
2006-12-26 11:12:00,83.4,83.404,83.389,83.389,17600000.0
2006-12-26 11:13:00,83.385,83.385,83.353,83.365,14400000.0
2006-12-26 11:14:00,83.375,83.375,83.366,83.371,11200000.0
2006-12-26 11:15:00,83.368,83.378,83.367,83.378,11200000.0
2006-12-26 11:16:00,83.381,83.381,83.371,83.371,12200000.0
2006-12-26 11:17:00,83.36,83.364,83.35,83.358,10600000.0
2006-12-26 11:18:00,83.37,83.379,83.369,83.379,12800000.0
2006-12-26 11:19:00,83.379,83.388,83.378,83.382,16400000.0
2006-12-26 11:20:00,83.382,83.387,83.376,83.379,12800000.0
2006-12-26 11:21:00,83.381,83.381,83.368,83.381,14400000.0
2006-12-26 11:22:00,83.384,83.393,83.382,83.393,12800000.0
2006-12-26 11:23:00,83.395,83.395,83.383,83.383,11200000.0
2006-12-26 11:25:00,83.39,83.402,83.383,83.392,17600000.0
2006-12-26 11:26:00,83.4,83.407,83.397,83.407,14400000.0
2006-12-26 11:27:00,83.398,83.398,83.381,83.397,11200000.0
2006-12-26 11:28:00,83.4,83.405,83.4,83.403,14400000.0
2006-12-26 11:30:00,83.404,83.418,83.404,83.409,14400000.0
2006-12-26 11:31:00,83.405,83.405,83.358,83.358,11200000.0
2006-12-26 11:32:00,83.351,83.356,83.345,83.349,17600000.0
2006-12-26 11:33:00,83.349,83.373,83.349,83.367,12800000.0
2006-12-26 11:34:00,83.364,83.375,83.358,83.367,12800000.0
2006-12-26 11:35:00,83.367,83.368,83.358,83.358,11200000.0
2006-12-26 11:36:00,83.357,83.36,83.352,83.352,12800000.0
2006-12-26 11:37:00,83.335,83.341,83.335,83.336,11200000.0
2006-12-26 11:38:00,83.326,83.345,83.326,83.345,11200000.0
2006-12-26 11:39:00,83.355,83.355,83.333,83.339,11200000.0
2006-12-26 11:40:00,83.321,83.347,83.321,83.347,11200000.0
2006-12-26 11:41:00,83.358,83.363,83.35,83.358,15400000.0
2006-12-26 11:42:00,83.356,83.361,83.342,83.352,17600000.0
2006-12-26 11:43:00,83.353,83.358,83.342,83.354,11200000.0
2006-12-26 11:44:00,83.354,83.361,83.353,83.356,11200000.0
2006-12-26 11:45:00,83.357,83.364,83.357,83.362,14400000.0
2006-12-26 11:46:00,83.37,83.37,83.353,83.362,11200000.0
2006-12-26 11:47:00,83.357,83.357,83.339,83.355,17600000.0
2006-12-26 11:48:00,83.368,83.372,83.355,83.372,11200000.0
2006-12-26 11:49:00,83.366,83.372,83.361,83.361,12800000.0
2006-12-26 11:50:00,83.361,83.366,83.358,83.366,12800000.0
2006-12-26 11:51:00,83.365,83.373,83.365,83.371,11200000.0
2006-12-26 11:52:00,83.37,83.37,83.35,83.354,11200000.0
2006-12-26 11:53:00,83.36,83.364,83.347,83.35,16000000.0
2006-12-26 11:54:00,83.349,83.357,83.341,83.357,13800000.0
2006-12-26 11:57:00,83.355,83.367,83.352,83.367,12800000.0
2006-12-26 11:59:00,83.363,83.372,83.361,83.364,11200000.0
2006-12-26 12:00:00,83.368,83.368,83.36,83.36,11200000.0
2006-12-26 12:01:00,83.361,83.368,83.359,83.359,10600000.0
2006-12-26 12:02:00,83.358,83.365,83.358,83.363,13800000.0
2006-12-26 12:04:00,83.362,83.362,83.34,83.354,17600000.0
2006-12-26 12:05:00,83.354,83.363,83.352,83.362,17600000.0
2006-12-26 12:07:00,83.361,83.365,83.356,83.36,11200000.0
2006-12-26 12:09:00,83.352,83.36,83.348,83.355,14400000.0
2006-12-26 12:13:00,83.358,83.364,83.355,83.362,11200000.0
2006-12-26 12:15:00,83.362,83.362,83.355,83.355,12200000.0
2006-12-26 12:16:00,83.341,83.359,83.337,83.359,12800000.0
2006-12-26 12:17:00,83.361,83.363,83.298,83.357,17600000.0
2006-12-26 12:18:00,83.361,83.372,83.361,83.368,16000000.0
2006-12-26 12:19:00,83.373,83.379,83.361,83.377,12800000.0
2006-12-26 12:20:00,83.377,83.377,83.36,83.364,13800000.0
2006-12-26 12:21:00,83.36,83.37,83.359,83.37,11200000.0
2006-12-26 12:22:00,83.366,83.371,83.361,83.369,16000000.0
2006-12-26 12:23:00,83.369,83.372,83.361,83.372,14400000.0
2006-12-26 12:24:00,83.367,83.368,83.358,83.358,12800000.0
2006-12-26 12:25:00,83.366,83.371,83.366,83.371,11200000.0
2006-12-26 12:26:00,83.366,83.376,83.366,83.374,11200000.0
2006-12-26 12:27:00,83.375,83.375,83.367,83.369,11200000.0
2006-12-26 12:29:00,83.367,83.375,83.366,83.372,17600000.0
2006-12-26 12:30:00,83.367,83.375,83.367,83.374,17600000.0
2006-12-26 12:36:00,83.365,83.367,83.362,83.364,11200000.0
2006-12-26 12:37:00,83.358,83.374,83.358,83.374,11200000.0
2006-12-26 12:38:00,83.382,83.382,83.288,83.374,18000000.0
2006-12-26 12:39:00,83.369,83.381,83.369,83.381,16000000.0
2006-12-26 12:40:00,83.381,83.383,83.361,83.38,16000000.0
2006-12-26 12:41:00,83.382,83.388,83.378,83.378,12800000.0
2006-12-26 12:42:00,83.378,83.389,83.378,83.381,14800000.0
2006-12-26 12:45:00,83.383,83.383,83.372,83.379,16000000.0
2006-12-26 12:46:00,83.381,83.384,83.378,83.384,12800000.0
2006-12-26 12:48:00,83.374,83.384,83.366,83.384,12800000.0
2006-12-26 12:50:00,83.372,83.377,83.366,83.366,14400000.0
2006-12-26 12:51:00,83.37,83.379,83.37,83.376,11200000.0
2006-12-26 12:53:00,83.376,83.384,83.371,83.371,11200000.0
2006-12-26 12:55:00,83.37,83.374,83.367,83.372,16000000.0
2006-12-26 12:56:00,83.375,83.377,83.369,83.374,11200000.0
2006-12-26 12:57:00,83.371,83.379,83.371,83.371,11200000.0
2006-12-26 12:58:00,83.368,83.377,83.361,83.375,17600000.0
2006-12-26 13:00:00,83.385,83.391,83.379,83.384,12800000.0
2006-12-26 13:01:00,83.376,83.383,83.373,83.383,14400000.0
2006-12-26 13:03:00,83.386,83.389,83.369,83.38,16000000.0
2006-12-26 13:06:00,83.379,83.381,83.374,83.374,8000000.0
2006-12-26 13:07:00,83.387,83.393,83.387,83.387,14400000.0
2006-12-26 13:08:00,83.393,83.395,83.387,83.387,17600000.0
2006-12-26 13:11:00,83.383,83.394,83.383,83.394,11200000.0
2006-12-26 13:12:00,83.394,83.394,83.381,83.381,12800000.0
2006-12-26 13:13:00,83.37,83.378,83.37,83.375,17600000.0
2006-12-26 13:14:00,83.387,83.39,83.369,83.369,12800000.0
2006-12-26 13:15:00,83.378,83.378,83.359,83.364,12800000.0
2006-12-26 13:16:00,83.342,83.354,83.342,83.352,17600000.0
2006-12-26 13:17:00,83.343,83.37,83.343,83.37,12800000.0
2006-12-26 13:18:00,83.365,83.37,83.353,83.359,11200000.0
2006-12-26 13:19:00,83.357,83.359,83.337,83.337,16000000.0
2006-12-26 13:20:00,83.338,83.345,83.333,83.343,9600000.0
2006-12-26 13:21:00,83.345,83.345,83.327,83.344,11200000.0
2006-12-26 13:23:00,83.333,83.336,83.32,83.32,12800000.0
2006-12-26 13:24:00,83.325,83.374,83.291,83.374,8000000.0
2006-12-26 13:27:00,83.354,83.356,83.347,83.355,12800000.0
2006-12-26 13:28:00,83.364,83.366,83.273,83.364,16000000.0
2006-12-26 13:29:00,83.35,83.35,83.33,83.33,11200000.0
2006-12-26 13:30:00,83.339,83.339,83.328,83.328,12800000.0
2006-12-26 13:31:00,83.326,83.34,83.326,83.34,11200000.0
2006-12-26 13:35:00,83.339,83.339,83.329,83.336,36800000.0
2006-12-26 13:36:00,83.332,83.339,83.329,83.329,17600000.0
2006-12-26 13:37:00,83.33,83.349,83.33,83.349,14400000.0
2006-12-26 13:39:00,83.355,83.367,83.355,83.366,14400000.0
2006-12-26 13:40:00,83.369,83.372,83.363,83.363,40000000.0
2006-12-26 13:41:00,83.36,83.361,83.354,83.36,16000000.0
2006-12-26 13:42:00,83.352,83.363,83.352,83.352,11200000.0
2006-12-26 13:43:00,83.36,83.365,83.354,83.365,27200000.0
2006-12-26 13:44:00,83.362,83.362,83.347,83.347,33000000.0
2006-12-26 13:45:00,83.347,83.359,83.345,83.355,20800000.0
2006-12-26 13:46:00,83.373,83.385,83.373,83.385,24000000.0
2006-12-26 13:47:00,83.382,83.382,83.364,83.364,12800000.0
2006-12-26 13:48:00,83.365,83.401,83.365,83.401,12800000.0
2006-12-26 13:51:00,83.417,83.42,83.413,83.413,24000000.0
2006-12-26 13:53:00,83.408,83.42,83.408,83.42,17600000.0
2006-12-26 13:54:00,83.468,83.468,83.458,83.459,25600000.0
2006-12-26 13:55:00,83.454,83.464,83.445,83.464,14400000.0
2006-12-26 13:56:00,83.464,83.465,83.436,83.436,14400000.0
2006-12-26 13:57:00,83.435,83.444,83.419,83.419,29200000.0
2006-12-26 13:59:00,83.411,83.413,83.403,83.406,32000000.0
2006-12-26 14:00:00,83.394,83.423,83.394,83.423,47400000.0
2006-12-26 14:01:00,83.421,83.423,83.405,83.423,32000000.0
2006-12-26 14:02:00,83.412,83.412,83.404,83.405,14400000.0
2006-12-26 14:03:00,83.417,83.423,83.404,83.404,14400000.0
2006-12-26 14:04:00,83.404,83.421,83.404,83.421,11200000.0
2006-12-26 14:05:00,83.424,83.424,83.406,83.421,24800000.0
2006-12-26 14:06:00,83.418,83.418,83.395,83.395,36800000.0
2006-12-26 14:07:00,83.394,83.416,83.394,83.404,39400000.0
2006-12-26 14:08:00,83.402,83.413,83.398,83.398,16000000.0
2006-12-26 14:09:00,83.398,83.416,83.398,83.416,34000000.0
2006-12-26 14:10:00,83.414,83.418,83.405,83.405,33600000.0
2006-12-26 14:11:00,83.402,83.422,83.402,83.422,13200000.0
2006-12-26 14:12:00,83.413,83.413,83.389,83.389,27200000.0
2006-12-26 14:13:00,83.393,83.406,83.39,83.406,14400000.0
2006-12-26 14:14:00,83.406,83.406,83.393,83.402,12800000.0
2006-12-26 14:15:00,83.395,83.426,83.395,83.406,28800000.0
2006-12-26 14:16:00,83.396,83.406,83.396,83.398,25600000.0
2006-12-26 14:18:00,83.407,83.407,83.399,83.399,16000000.0
2006-12-26 14:19:00,83.394,83.394,83.372,83.372,12800000.0
2006-12-26 14:20:00,83.375,83.391,83.374,83.391,25600000.0
2006-12-26 14:21:00,83.386,83.386,83.376,83.377,28800000.0
2006-12-26 14:22:00,83.365,83.381,83.365,83.381,11200000.0
2006-12-26 14:24:00,83.386,83.386,83.374,83.378,12800000.0
2006-12-26 14:26:00,83.39,83.41,83.386,83.409,12800000.0
2006-12-26 14:27:00,83.414,83.443,83.414,83.443,17600000.0
2006-12-26 14:28:00,83.441,83.457,83.44,83.445,11200000.0
2006-12-26 14:29:00,83.442,83.442,83.418,83.423,36800000.0
2006-12-26 14:32:00,83.413,83.419,83.405,83.419,8000000.0
2006-12-26 14:33:00,83.414,83.415,83.402,83.402,24000000.0
2006-12-26 14:34:00,83.396,83.396,83.352,83.352,12800000.0
2006-12-26 14:36:00,83.348,83.348,83.341,83.341,11200000.0
2006-12-26 14:38:00,83.344,83.352,83.343,83.352,56000000.0
2006-12-26 14:41:00,83.355,83.361,83.353,83.353,56000000.0
2006-12-26 14:42:00,83.35,83.359,83.345,83.354,12800000.0
2006-12-26 14:44:00,83.363,83.378,83.363,83.375,12800000.0
2006-12-26 14:45:00,83.376,83.378,83.369,83.369,11200000.0
2006-12-26 14:46:00,83.356,83.356,83.345,83.345,11200000.0
2006-12-26 14:47:00,83.337,83.343,83.33,83.343,16000000.0
2006-12-26 14:48:00,83.352,83.352,83.347,83.352,19200000.0
2006-12-26 14:49:00,83.353,83.353,83.343,83.349,32000000.0
2006-12-26 14:50:00,83.347,83.352,83.346,83.347,28800000.0
2006-12-26 14:51:00,83.343,83.36,83.343,83.348,31400000.0
2006-12-26 14:52:00,83.35,83.361,83.35,83.36,12800000.0
2006-12-26 14:55:00,83.354,83.359,83.351,83.359,16000000.0
2006-12-26 14:56:00,83.349,83.355,83.335,83.335,12800000.0
2006-12-26 14:59:00,83.313,83.323,83.309,83.322,16000000.0
2006-12-26 15:00:00,83.33,83.345,83.33,83.345,14400000.0
2006-12-26 15:01:00,83.335,83.335,83.268,83.268,12800000.0
2006-12-26 15:02:00,83.267,83.286,83.267,83.286,26600000.0
2006-12-26 15:03:00,83.311,83.332,83.311,83.331,12800000.0
2006-12-26 15:04:00,83.338,83.354,83.338,83.354,11200000.0
2006-12-26 15:05:00,83.353,83.355,83.346,83.348,11200000.0
2006-12-26 15:06:00,83.359,83.359,83.347,83.347,11200000.0
2006-12-26 15:07:00,83.359,83.368,83.357,83.368,25600000.0
2006-12-26 15:08:00,83.364,83.364,83.36,83.36,3200000.0
2006-12-26 15:09:00,83.352,83.37,83.352,83.36,16000000.0
2006-12-26 15:10:00,83.365,83.369,83.362,83.367,12800000.0
2006-12-26 15:11:00,83.358,83.371,83.358,83.371,32000000.0
2006-12-26 15:12:00,83.371,83.377,83.368,83.377,12800000.0
2006-12-26 15:14:00,83.372,83.372,83.366,83.367,35200000.0
2006-12-26 15:15:00,83.364,83.364,83.344,83.344,22400000.0
2006-12-26 15:16:00,83.342,83.36,83.339,83.36,36800000.0
2006-12-26 15:17:00,83.373,83.403,83.373,83.403,22400000.0
2006-12-26 15:18:00,83.407,83.407,83.389,83.4,22400000.0
2006-12-26 15:19:00,83.381,83.383,83.376,83.379,16000000.0
2006-12-26 15:20:00,83.38,83.38,83.369,83.37,24000000.0
2006-12-26 15:21:00,83.384,83.393,83.382,83.393,14400000.0
2006-12-26 15:22:00,83.394,83.394,83.381,83.385,12800000.0
2006-12-26 15:24:00,83.382,83.387,83.378,83.378,25600000.0
2006-12-26 15:25:00,83.372,83.38,83.37,83.378,27200000.0
2006-12-26 15:26:00,83.383,83.391,83.376,83.388,40000000.0
2006-12-26 15:27:00,83.386,83.387,83.372,83.377,28800000.0
2006-12-26 15:28:00,83.362,83.365,83.355,83.362,70400000.0
2006-12-26 15:29:00,83.382,83.382,83.291,83.376,46400000.0
2006-12-26 15:30:00,83.292,83.419,83.27,83.282,115600000.0
2006-12-26 15:31:00,83.368,83.368,83.359,83.359,61200000.0
2006-12-26 15:32:00,83.358,83.372,83.358,83.372,30800000.0
2006-12-26 15:33:00,83.347,83.35,83.345,83.35,30400000.0
2006-12-26 15:35:00,83.35,83.363,83.343,83.343,33600000.0
2006-12-26 15:36:00,83.333,83.344,83.333,83.334,31400000.0
2006-12-26 15:37:00,83.334,83.347,83.334,83.344,30400000.0
2006-12-26 15:38:00,83.344,83.344,83.335,83.335,59200000.0
2006-12-26 15:39:00,83.335,83.335,83.324,83.327,36800000.0
2006-12-26 15:41:00,83.323,83.327,83.318,83.323,25600000.0
2006-12-26 15:43:00,83.317,83.321,83.311,83.319,26600000.0
2006-12-26 15:44:00,83.307,83.33,83.307,83.33,12800000.0
2006-12-26 15:45:00,83.335,83.34,83.321,83.34,16000000.0
2006-12-26 15:46:00,83.34,83.34,83.333,83.339,14800000.0
2006-12-26 15:47:00,83.34,83.344,83.339,83.341,30400000.0
2006-12-26 15:48:00,83.347,83.347,83.328,83.328,27200000.0
2006-12-26 15:49:00,83.333,83.345,83.333,83.344,11200000.0
2006-12-26 15:50:00,83.346,83.346,83.314,83.314,11200000.0
2006-12-26 15:51:00,83.304,83.318,83.302,83.318,12800000.0
2006-12-26 15:52:00,83.332,83.376,83.332,83.376,20800000.0
2006-12-26 15:53:00,83.379,83.379,83.348,83.348,23400000.0
2006-12-26 15:54:00,83.336,83.345,83.336,83.341,28800000.0
2006-12-26 15:55:00,83.339,83.347,83.334,83.347,24000000.0
2006-12-26 15:56:00,83.346,83.352,83.342,83.346,51200000.0
2006-12-26 15:57:00,83.342,83.363,83.342,83.363,12800000.0
2006-12-26 15:58:00,83.368,83.376,83.363,83.368,19200000.0
2006-12-26 15:59:00,83.373,83.373,83.352,83.36,36800000.0
2006-12-26 16:00:00,83.36,83.362,83.349,83.349,51200000.0
2006-12-26 16:01:00,83.343,83.38,83.343,83.38,41600000.0
2006-12-26 16:02:00,83.381,83.39,83.38,83.38,10600000.0
2006-12-26 16:03:00,83.362,83.377,83.362,83.377,63400000.0
2006-12-26 16:04:00,83.39,83.39,83.375,83.375,44800000.0
2006-12-26 16:05:00,83.376,83.39,83.376,83.39,48000000.0
2006-12-26 16:06:00,83.393,83.399,83.372,83.399,35200000.0
2006-12-26 16:07:00,83.409,83.415,83.4,83.415,32000000.0
2006-12-26 16:08:00,83.407,83.407,83.371,83.371,44800000.0
2006-12-26 16:10:00,83.358,83.367,83.357,83.357,41600000.0
2006-12-26 16:11:00,83.348,83.358,83.348,83.354,14400000.0
2006-12-26 16:12:00,83.36,83.367,83.359,83.365,56000000.0
2006-12-26 16:13:00,83.357,83.365,83.353,83.364,11200000.0
2006-12-26 16:14:00,83.356,83.356,83.346,83.346,49600000.0
2006-12-26 16:15:00,83.36,83.371,83.352,83.352,58600000.0
2006-12-26 16:16:00,83.344,83.349,83.33,83.333,17600000.0
2006-12-26 16:17:00,83.336,83.336,83.329,83.336,38400000.0
2006-12-26 16:18:00,83.32,83.325,83.315,83.325,11200000.0
2006-12-26 16:19:00,83.34,83.34,83.32,83.321,22400000.0
2006-12-26 16:20:00,83.324,83.324,83.317,83.32,11200000.0
2006-12-26 16:21:00,83.322,83.334,83.322,83.334,27200000.0
2006-12-26 16:22:00,83.326,83.326,83.302,83.308,41000000.0
2006-12-26 16:23:00,83.302,83.302,83.281,83.281,43200000.0
2006-12-26 16:24:00,83.279,83.317,83.277,83.316,17600000.0
2006-12-26 16:25:00,83.314,83.314,83.233,83.272,33600000.0
2006-12-26 16:26:00,83.267,83.278,83.266,83.266,18000000.0
2006-12-26 16:27:00,83.248,83.264,83.248,83.264,35200000.0
2006-12-26 16:28:00,83.264,83.295,83.264,83.295,27200000.0
2006-12-26 16:30:00,83.296,83.311,83.292,83.292,11200000.0
2006-12-26 16:31:00,83.318,83.322,83.315,83.317,42000000.0
2006-12-26 16:32:00,83.314,83.314,83.285,83.285,12800000.0
2006-12-26 16:33:00,83.278,83.278,83.267,83.27,27200000.0
2006-12-26 16:34:00,83.268,83.27,83.248,83.248,35200000.0
2006-12-26 16:35:00,83.254,83.26,83.249,83.251,52800000.0
2006-12-26 16:36:00,83.251,83.261,83.248,83.261,50600000.0
2006-12-26 16:37:00,83.256,83.261,83.251,83.26,41000000.0
2006-12-26 16:38:00,83.26,83.26,83.247,83.251,40000000.0
2006-12-26 16:39:00,83.254,83.262,83.218,83.218,35200000.0
2006-12-26 16:40:00,83.227,83.233,83.217,83.223,56000000.0
2006-12-26 16:41:00,83.217,83.225,83.213,83.22,73600000.0
2006-12-26 16:42:00,83.222,83.237,83.22,83.221,54800000.0
2006-12-26 16:43:00,83.236,83.242,83.232,83.238,17600000.0
2006-12-26 16:44:00,83.242,83.242,83.226,83.226,11200000.0
2006-12-26 16:45:00,83.199,83.207,83.193,83.196,57000000.0
2006-12-26 16:47:00,83.208,83.217,83.201,83.215,69800000.0
2006-12-26 16:48:00,83.208,83.22,83.207,83.217,52800000.0
2006-12-26 16:49:00,83.218,83.22,83.21,83.21,36800000.0
2006-12-26 16:50:00,83.207,83.217,83.204,83.216,75200000.0
2006-12-26 16:53:00,83.22,83.225,83.219,83.225,30400000.0
2006-12-26 16:54:00,83.23,83.248,83.23,83.248,11200000.0
2006-12-26 16:55:00,83.25,83.255,83.248,83.25,27200000.0
2006-12-26 16:56:00,83.233,83.236,83.221,83.236,36800000.0
2006-12-26 16:57:00,83.227,83.255,83.227,83.231,19200000.0
2006-12-26 16:58:00,83.229,83.235,83.227,83.235,12800000.0
2006-12-26 16:59:00,83.23,83.246,83.23,83.238,51200000.0
2006-12-26 17:00:00,83.24,83.24,83.227,83.227,49600000.0
2006-12-26 17:01:00,83.229,83.258,83.229,83.246,40000000.0
2006-12-26 17:03:00,83.231,83.232,83.215,83.229,44800000.0
2006-12-26 17:04:00,83.238,83.248,83.236,83.247,42000000.0
2006-12-26 17:05:00,83.251,83.261,83.244,83.244,54400000.0
2006-12-26 17:06:00,83.239,83.252,83.229,83.252,59600000.0
2006-12-26 17:07:00,83.265,83.273,83.262,83.273,34600000.0
2006-12-26 17:08:00,83.278,83.278,83.258,83.268,69200000.0
2006-12-26 17:09:00,83.274,83.274,83.257,83.257,59200000.0
2006-12-26 17:10:00,83.253,83.258,83.251,83.253,25600000.0
2006-12-26 17:11:00,83.246,83.255,83.246,83.255,38400000.0
2006-12-26 17:12:00,83.261,83.278,83.26,83.278,25600000.0
2006-12-26 17:13:00,83.284,83.294,83.284,83.29,28800000.0
2006-12-26 17:14:00,83.294,83.294,83.285,83.285,22400000.0
2006-12-26 17:17:00,83.284,83.291,83.284,83.29,38400000.0
2006-12-26 17:18:00,83.293,83.3,83.289,83.292,57600000.0
2006-12-26 17:19:00,83.296,83.321,83.296,83.321,24000000.0
2006-12-26 17:20:00,83.314,83.317,83.31,83.311,16000000.0
2006-12-26 17:21:00,83.307,83.307,83.279,83.279,28800000.0
2006-12-26 17:23:00,83.349,83.368,83.303,83.303,11200000.0
2006-12-26 17:24:00,83.278,83.278,83.25,83.256,12800000.0
2006-12-26 17:25:00,83.266,83.266,83.252,83.266,17600000.0
2006-12-26 17:26:00,83.274,83.286,83.274,83.284,12800000.0
2006-12-26 17:27:00,83.288,83.288,83.272,83.272,46400000.0
2006-12-26 17:29:00,83.268,83.269,83.257,83.266,27200000.0
2006-12-26 17:30:00,83.26,83.273,83.256,83.256,17600000.0
2006-12-26 17:31:00,83.26,83.272,83.259,83.269,87400000.0
2006-12-26 17:32:00,83.276,83.276,83.264,83.265,53200000.0
2006-12-26 17:33:00,83.269,83.275,83.268,83.275,36800000.0
2006-12-26 17:34:00,83.274,83.282,83.268,83.281,63400000.0
2006-12-26 17:35:00,83.282,83.282,83.275,83.276,43200000.0
2006-12-26 17:36:00,83.292,83.292,83.285,83.286,33600000.0
2006-12-26 17:37:00,83.289,83.289,83.271,83.271,16000000.0
2006-12-26 17:38:00,83.269,83.275,83.265,83.273,35200000.0
2006-12-26 17:40:00,83.26,83.26,83.242,83.242,74600000.0
2006-12-26 17:41:00,83.245,83.265,83.241,83.241,12800000.0
2006-12-26 17:42:00,83.243,83.255,83.243,83.249,12800000.0
2006-12-26 17:43:00,83.253,83.256,83.246,83.251,17600000.0
2006-12-26 17:47:00,83.224,83.226,83.218,83.218,57600000.0
2006-12-26 17:48:00,83.236,83.241,83.232,83.239,57600000.0
2006-12-26 17:49:00,83.238,83.238,83.225,83.229,46400000.0
2006-12-26 17:50:00,83.226,83.237,83.226,83.232,8000000.0
2006-12-26 17:51:00,83.24,83.243,83.23,83.23,49600000.0
2006-12-26 17:52:00,83.227,83.242,83.227,83.242,43200000.0
2006-12-26 17:53:00,83.246,83.265,83.239,83.265,33600000.0
2006-12-26 17:54:00,83.274,83.274,83.243,83.256,38400000.0
2006-12-26 17:55:00,83.256,83.262,83.249,83.262,40000000.0
2006-12-26 17:56:00,83.258,83.258,83.232,83.25,44200000.0
2006-12-26 17:57:00,83.227,83.227,83.21,83.223,36800000.0
2006-12-26 17:58:00,83.231,83.249,83.231,83.24,17600000.0
2006-12-26 17:59:00,83.237,83.237,83.192,83.197,62400000.0
2006-12-26 18:00:00,83.191,83.191,83.144,83.144,51200000.0
2006-12-26 18:01:00,83.129,83.143,83.129,83.143,32400000.0
2006-12-26 18:02:00,83.144,83.159,83.144,83.159,24000000.0
2006-12-26 18:03:00,83.155,83.17,83.142,83.17,37200000.0
2006-12-26 18:04:00,83.171,83.171,83.151,83.151,33600000.0
2006-12-26 18:05:00,83.148,83.149,83.138,83.148,12200000.0
2006-12-26 18:06:00,83.153,83.159,83.143,83.159,30400000.0
2006-12-26 18:07:00,83.162,83.163,83.152,83.163,11200000.0
2006-12-26 18:08:00,83.155,83.157,83.147,83.149,84600000.0
2006-12-26 18:09:00,83.149,83.166,83.149,83.166,33600000.0
2006-12-26 18:11:00,83.168,83.172,83.163,83.171,12800000.0
2006-12-26 18:15:00,83.163,83.169,83.16,83.168,30400000.0
2006-12-26 18:16:00,83.164,83.178,83.153,83.157,56000000.0
2006-12-26 18:17:00,83.137,83.156,83.137,83.156,43200000.0
2006-12-26 18:18:00,83.187,83.201,83.187,83.19,30400000.0
2006-12-26 18:20:00,83.165,83.171,83.163,83.163,43200000.0
2006-12-26 18:21:00,83.163,83.176,83.163,83.174,12800000.0
2006-12-26 18:22:00,83.179,83.193,83.173,83.193,33600000.0
2006-12-26 18:23:00,83.194,83.199,83.187,83.192,46400000.0
2006-12-26 18:25:00,83.192,83.202,83.185,83.2,33000000.0
2006-12-26 18:31:00,83.201,83.201,83.188,83.201,11200000.0
2006-12-26 18:32:00,83.205,83.209,83.203,83.207,70800000.0
2006-12-26 18:33:00,83.208,83.208,83.203,83.204,32000000.0
2006-12-26 18:34:00,83.2,83.208,83.198,83.208,19200000.0
2006-12-26 18:35:00,83.201,83.208,83.194,83.203,43200000.0
2006-12-26 18:40:00,83.197,83.201,83.19,83.195,65600000.0
2006-12-26 18:41:00,83.188,83.199,83.187,83.198,72000000.0
2006-12-26 18:42:00,83.198,83.202,83.193,83.2,78400000.0
2006-12-26 18:43:00,83.198,83.198,83.193,83.193,49600000.0
2006-12-26 18:44:00,83.191,83.198,83.191,83.193,30400000.0
2006-12-26 18:46:00,83.191,83.201,83.189,83.201,12200000.0
2006-12-26 18:48:00,83.19,83.19,83.182,83.183,28200000.0
2006-12-26 18:50:00,83.183,83.19,83.183,83.184,46400000.0
2006-12-26 18:51:00,83.181,83.182,83.17,83.182,12800000.0
2006-12-26 18:53:00,83.179,83.181,83.169,83.171,30400000.0
2006-12-26 18:56:00,83.184,83.184,83.173,83.181,16000000.0
2006-12-26 18:57:00,83.186,83.226,83.183,83.226,19200000.0
2006-12-26 18:58:00,83.228,83.228,83.217,83.227,32000000.0
2006-12-26 18:59:00,83.232,83.247,83.231,83.232,32000000.0
2006-12-26 19:00:00,83.227,83.235,83.226,83.235,14400000.0
2006-12-26 19:01:00,83.249,83.253,83.244,83.244,11200000.0
2006-12-26 19:02:00,83.238,83.25,83.238,83.246,43200000.0
2006-12-26 19:03:00,83.253,83.253,83.237,83.238,14400000.0
2006-12-26 19:04:00,83.24,83.264,83.239,83.264,14400000.0
2006-12-26 19:05:00,83.273,83.283,83.268,83.283,17600000.0
2006-12-26 19:06:00,83.292,83.296,83.277,83.296,56000000.0
2006-12-26 19:07:00,83.301,83.309,83.301,83.308,35200000.0
2006-12-26 19:08:00,83.314,83.317,83.301,83.301,21800000.0
2006-12-26 19:09:00,83.306,83.332,83.306,83.327,12200000.0
2006-12-26 19:10:00,83.35,83.358,83.338,83.338,17600000.0
2006-12-26 19:11:00,83.343,83.343,83.335,83.337,17600000.0
2006-12-26 19:13:00,83.331,83.338,83.321,83.33,16000000.0
2006-12-26 19:14:00,83.33,83.33,83.312,83.32,12800000.0
2006-12-26 19:15:00,83.328,83.332,83.317,83.321,16000000.0
2006-12-26 19:16:00,83.343,83.348,83.328,83.341,12800000.0
2006-12-26 19:17:00,83.342,83.342,83.329,83.329,14400000.0
2006-12-26 19:18:00,83.331,83.333,83.326,83.326,32400000.0
2006-12-26 19:19:00,83.323,83.332,83.323,83.327,11200000.0
2006-12-26 19:21:00,83.322,83.331,83.322,83.329,17600000.0
2006-12-26 19:22:00,83.342,83.363,83.333,83.363,14400000.0
2006-12-26 19:23:00,83.367,83.37,83.357,83.362,16000000.0
2006-12-26 19:24:00,83.362,83.378,83.362,83.376,48000000.0
2006-12-26 19:25:00,83.382,83.392,83.382,83.391,12800000.0
2006-12-26 19:26:00,83.385,83.39,83.382,83.384,41000000.0
2006-12-26 19:27:00,83.376,83.379,83.347,83.347,14400000.0
2006-12-26 19:28:00,83.35,83.384,83.345,83.384,12800000.0
2006-12-26 19:29:00,83.385,83.385,83.362,83.362,12800000.0
2006-12-26 19:31:00,83.365,83.369,83.364,83.366,11200000.0
2006-12-26 19:32:00,83.367,83.378,83.367,83.371,11200000.0
2006-12-26 19:37:00,83.374,83.385,83.374,83.378,11200000.0
2006-12-26 19:40:00,83.367,83.383,83.367,83.379,11200000.0
2006-12-26 19:41:00,83.369,83.378,83.367,83.378,11200000.0
2006-12-26 19:42:00,83.38,83.391,83.377,83.377,11200000.0
2006-12-26 19:43:00,83.368,83.375,83.366,83.372,11200000.0
2006-12-26 19:44:00,83.368,83.373,83.353,83.373,11200000.0
2006-12-26 19:45:00,83.378,83.378,83.363,83.368,16000000.0
2006-12-26 19:46:00,83.356,83.363,83.356,83.358,8000000.0
2006-12-26 19:47:00,83.351,83.351,83.344,83.346,9600000.0
2006-12-26 19:49:00,83.344,83.346,83.341,83.342,30400000.0
2006-12-26 19:50:00,83.338,83.354,83.338,83.354,12800000.0
2006-12-26 19:51:00,83.347,83.368,83.347,83.365,12800000.0
2006-12-26 19:52:00,83.351,83.375,83.35,83.375,16000000.0
2006-12-26 19:53:00,83.38,83.38,83.37,83.372,10600000.0
2006-12-26 19:54:00,83.378,83.381,83.377,83.377,12800000.0
2006-12-26 19:55:00,83.392,83.403,83.392,83.399,11200000.0
2006-12-26 19:56:00,83.39,83.396,83.381,83.381,16000000.0
2006-12-26 19:57:00,83.378,83.378,83.37,83.376,12200000.0
2006-12-26 19:58:00,83.375,83.375,83.367,83.368,11200000.0
2006-12-26 19:59:00,83.366,83.373,83.366,83.373,5800000.0
2006-12-26 20:00:00,83.39,83.396,83.344,83.344,17600000.0
2006-12-26 20:01:00,83.34,83.355,83.34,83.349,12800000.0
2006-12-26 20:02:00,83.363,83.368,83.355,83.368,17600000.0
2006-12-26 20:03:00,83.374,83.378,83.371,83.377,16000000.0
2006-12-26 20:04:00,83.359,83.374,83.359,83.374,30400000.0
2006-12-26 20:05:00,83.378,83.378,83.356,83.356,12200000.0
2006-12-26 20:06:00,83.352,83.354,83.349,83.351,11200000.0
2006-12-26 20:07:00,83.348,83.352,83.345,83.346,17600000.0
2006-12-26 20:08:00,83.339,83.339,83.316,83.324,38400000.0
2006-12-26 20:09:00,83.339,83.345,83.337,83.342,11200000.0
2006-12-26 20:10:00,83.326,83.349,83.326,83.349,14400000.0
2006-12-26 20:11:00,83.36,83.36,83.345,83.345,11200000.0
2006-12-26 20:12:00,83.35,83.357,83.35,83.351,11200000.0
2006-12-26 20:13:00,83.338,83.361,83.338,83.361,11200000.0
2006-12-26 20:14:00,83.351,83.352,83.288,83.351,14400000.0
2006-12-26 20:15:00,83.352,83.353,83.339,83.35,11200000.0
2006-12-26 20:16:00,83.351,83.356,83.348,83.355,28800000.0
2006-12-26 20:17:00,83.353,83.353,83.337,83.349,34000000.0
2006-12-26 20:18:00,83.352,83.352,83.336,83.342,11200000.0
2006-12-26 20:20:00,83.331,83.344,83.322,83.344,19200000.0
2006-12-26 20:21:00,83.351,83.36,83.348,83.36,12800000.0
2006-12-26 20:22:00,83.352,83.363,83.347,83.347,14400000.0
2006-12-26 20:23:00,83.337,83.356,83.337,83.355,12800000.0
2006-12-26 20:24:00,83.363,83.363,83.347,83.347,16000000.0
2006-12-26 20:25:00,83.337,83.351,83.337,83.351,11600000.0
2006-12-26 20:26:00,83.354,83.365,83.352,83.353,16000000.0
2006-12-26 20:27:00,83.351,83.361,83.351,83.355,16000000.0
2006-12-26 20:28:00,83.363,83.368,83.358,83.368,11200000.0
2006-12-26 20:29:00,83.363,83.372,83.361,83.371,12800000.0
2006-12-26 20:30:00,83.371,83.372,83.36,83.368,27200000.0
2006-12-26 20:31:00,83.371,83.371,83.362,83.368,11200000.0
2006-12-26 20:32:00,83.354,83.354,83.342,83.342,3200000.0
2006-12-26 20:34:00,83.328,83.328,83.317,83.317,11200000.0
2006-12-26 20:36:00,83.315,83.317,83.303,83.311,16000000.0
2006-12-26 20:37:00,83.31,83.31,83.301,83.309,8000000.0
2006-12-26 20:38:00,83.312,83.402,83.312,83.402,12800000.0
2006-12-26 20:40:00,83.426,83.426,83.408,83.416,11200000.0
2006-12-26 20:41:00,83.422,83.429,83.42,83.422,14400000.0
2006-12-26 20:44:00,83.404,83.412,83.404,83.406,11200000.0
2006-12-26 20:45:00,83.409,83.409,83.398,83.399,12800000.0
2006-12-26 20:46:00,83.401,83.412,83.4,83.408,14400000.0
2006-12-26 20:47:00,83.404,83.415,83.401,83.415,12800000.0
2006-12-26 20:48:00,83.423,83.429,83.42,83.429,18000000.0
2006-12-26 20:49:00,83.419,83.419,83.408,83.408,8000000.0
2006-12-26 20:50:00,83.419,83.439,83.417,83.439,14400000.0
2006-12-26 20:51:00,83.434,83.434,83.377,83.377,28800000.0
2006-12-26 20:52:00,83.366,83.369,83.36,83.361,11200000.0
2006-12-26 20:53:00,83.361,83.361,83.351,83.351,16000000.0
2006-12-26 20:56:00,83.366,83.368,83.362,83.363,8000000.0
2006-12-26 20:57:00,83.344,83.355,83.344,83.355,12800000.0
2006-12-26 20:58:00,83.363,83.37,83.354,83.369,11200000.0
2006-12-26 20:59:00,83.375,83.378,83.372,83.372,11200000.0
2006-12-26 21:00:00,83.371,83.371,83.353,83.365,17600000.0
2006-12-26 21:01:00,83.361,83.363,83.354,83.354,11200000.0
2006-12-26 21:02:00,83.355,83.357,83.35,83.35,16000000.0
2006-12-26 21:03:00,83.357,83.358,83.351,83.352,11200000.0
2006-12-26 21:05:00,83.348,83.356,83.334,83.356,12200000.0
2006-12-26 21:06:00,83.363,83.374,83.363,83.369,12800000.0
2006-12-26 21:07:00,83.363,83.364,83.347,83.354,14400000.0
2006-12-26 21:08:00,83.356,83.356,83.347,83.349,16000000.0
2006-12-26 21:09:00,83.343,83.363,83.343,83.363,8000000.0
2006-12-26 21:11:00,83.368,83.372,83.354,83.363,12800000.0
2006-12-26 21:12:00,83.363,83.38,83.363,83.38,12800000.0
2006-12-26 21:13:00,83.381,83.383,83.364,83.379,16000000.0
2006-12-26 21:14:00,83.385,83.392,83.375,83.386,12800000.0
2006-12-26 21:15:00,83.388,83.398,83.388,83.394,14400000.0
2006-12-26 21:16:00,83.395,83.399,83.395,83.396,9600000.0
2006-12-26 21:17:00,83.415,83.422,83.415,83.417,12800000.0
2006-12-26 21:18:00,83.419,83.419,83.328,83.414,12800000.0
2006-12-26 21:19:00,83.41,83.419,83.391,83.419,17600000.0
2006-12-26 21:21:00,83.41,83.421,83.409,83.421,11200000.0
2006-12-26 21:22:00,83.423,83.423,83.409,83.416,12200000.0
2006-12-26 21:23:00,83.398,83.41,83.398,83.41,11200000.0
2006-12-26 21:24:00,83.409,83.409,83.39,83.39,11200000.0
2006-12-26 21:25:00,83.388,83.389,83.38,83.382,11200000.0
2006-12-26 21:27:00,83.388,83.393,83.387,83.393,6400000.0
2006-12-26 21:28:00,83.402,83.413,83.397,83.399,11200000.0
2006-12-26 21:29:00,83.396,83.411,83.396,83.402,11200000.0
2006-12-26 21:30:00,83.404,83.45,83.404,83.425,12800000.0
2006-12-26 21:31:00,83.414,83.433,83.414,83.414,11200000.0
2006-12-26 21:32:00,83.417,83.431,83.417,83.428,14400000.0
2006-12-26 21:33:00,83.421,83.438,83.421,83.438,11200000.0
2006-12-26 21:34:00,83.428,83.437,83.428,83.432,17600000.0
2006-12-26 21:35:00,83.437,83.437,83.418,83.418,12800000.0
2006-12-26 21:36:00,83.408,83.427,83.408,83.416,9600000.0
2006-12-26 21:37:00,83.401,83.419,83.401,83.419,16000000.0
2006-12-26 21:38:00,83.414,83.473,83.353,83.353,12800000.0
2006-12-26 21:39:00,83.429,83.429,83.426,83.426,3200000.0
2006-12-26 21:40:00,83.431,83.432,83.422,83.429,11200000.0
2006-12-26 21:42:00,83.43,83.434,83.411,83.426,14400000.0
2006-12-26 21:43:00,83.418,83.429,83.418,83.428,14400000.0
2006-12-26 21:44:00,83.432,83.432,83.42,83.425,12800000.0
2006-12-26 21:45:00,83.42,83.429,83.416,83.421,17600000.0
2006-12-26 21:46:00,83.422,83.422,83.408,83.414,14400000.0
2006-12-26 21:47:00,83.424,83.437,83.424,83.437,11600000.0
2006-12-26 21:48:00,83.437,83.437,83.414,83.426,16000000.0
2006-12-26 21:49:00,83.41,83.454,83.41,83.454,11200000.0
2006-12-26 21:50:00,83.458,83.458,83.435,83.454,12800000.0
2006-12-26 21:52:00,83.461,83.461,83.457,83.457,3200000.0
2006-12-26 21:53:00,83.463,83.47,83.462,83.468,11200000.0
2006-12-26 21:54:00,83.466,83.466,83.458,83.462,11200000.0
2006-12-26 21:55:00,83.466,83.466,83.448,83.458,11200000.0
2006-12-26 21:56:00,83.466,83.466,83.452,83.452,12800000.0
2006-12-26 21:57:00,83.46,83.463,83.454,83.454,17600000.0
2006-12-26 21:59:00,83.454,83.459,83.444,83.444,12800000.0
2006-12-26 22:00:00,83.447,83.447,83.428,83.428,17600000.0
2006-12-26 22:02:00,83.442,83.444,83.434,83.444,16400000.0
2006-12-26 22:03:00,83.435,83.435,83.411,83.411,17600000.0
2006-12-26 22:04:00,83.401,83.422,83.401,83.422,16200000.0
2006-12-26 22:05:00,83.43,83.443,83.43,83.439,11200000.0
2006-12-26 22:06:00,83.437,83.437,83.423,83.424,8000000.0
2006-12-26 22:07:00,83.438,83.445,83.433,83.433,16000000.0
2006-12-26 22:08:00,83.433,83.494,83.433,83.494,16000000.0
2006-12-26 22:09:00,83.443,83.468,83.443,83.468,12800000.0
2006-12-26 22:10:00,83.461,83.464,83.449,83.464,12800000.0
2006-12-26 22:11:00,83.472,83.472,83.46,83.468,8000000.0
2006-12-26 22:12:00,83.478,83.478,83.462,83.462,12800000.0
2006-12-26 22:13:00,83.425,83.47,83.425,83.47,12800000.0
2006-12-26 22:14:00,83.477,83.478,83.467,83.468,12800000.0
2006-12-26 22:15:00,83.462,83.471,83.462,83.471,14400000.0
2006-12-26 22:16:00,83.485,83.485,83.465,83.465,12800000.0
2006-12-26 22:17:00,83.453,83.459,83.446,83.446,12800000.0
2006-12-26 22:18:00,83.451,83.46,83.451,83.46,15400000.0
2006-12-26 22:19:00,83.461,83.474,83.46,83.467,13800000.0
2006-12-26 22:20:00,83.468,83.468,83.439,83.446,12800000.0
2006-12-26 22:21:00,83.44,83.44,83.432,83.438,17600000.0
2006-12-26 22:22:00,83.436,83.443,83.436,83.443,8000000.0
2006-12-26 22:23:00,83.445,83.449,83.439,83.439,13200000.0
2006-12-26 22:24:00,83.432,83.433,83.43,83.432,11200000.0
2006-12-26 22:25:00,83.454,83.462,83.454,83.454,9600000.0
2006-12-26 22:26:00,83.445,83.456,83.434,83.434,17600000.0
2006-12-26 22:27:00,83.423,83.427,83.422,83.424,12800000.0
2006-12-26 22:28:00,83.425,83.426,83.414,83.415,12800000.0
2006-12-26 22:29:00,83.42,83.437,83.42,83.427,16000000.0
2006-12-26 22:30:00,83.436,83.441,83.432,83.434,17000000.0
2006-12-26 22:31:00,83.431,83.431,83.417,83.417,12800000.0
2006-12-26 22:32:00,83.418,83.419,83.358,83.406,11200000.0
2006-12-26 22:33:00,83.382,83.391,83.38,83.388,11200000.0
2006-12-26 22:34:00,83.387,83.387,83.348,83.348,11200000.0
2006-12-26 22:35:00,83.37,83.389,83.37,83.389,12800000.0
2006-12-26 22:36:00,83.395,83.395,83.374,83.375,17600000.0
2006-12-26 22:37:00,83.37,83.375,83.37,83.373,25600000.0
2006-12-26 22:38:00,83.383,83.383,83.365,83.375,17600000.0
2006-12-26 22:39:00,83.365,83.373,83.362,83.373,12800000.0
2006-12-26 22:40:00,83.367,83.372,83.362,83.365,11200000.0
2006-12-26 22:41:00,83.364,83.37,83.36,83.37,11200000.0
2006-12-26 22:42:00,83.373,83.384,83.37,83.375,17600000.0
2006-12-26 22:43:00,83.372,83.379,83.353,83.353,16000000.0
2006-12-26 22:44:00,83.352,83.355,83.346,83.348,12800000.0
2006-12-26 22:45:00,83.339,83.365,83.339,83.362,16000000.0
2006-12-26 22:46:00,83.357,83.361,83.346,83.361,11200000.0
2006-12-26 22:47:00,83.361,83.369,83.361,83.366,17600000.0
2006-12-26 22:48:00,83.375,83.379,83.375,83.376,8000000.0
2006-12-26 22:49:00,83.383,83.404,83.382,83.404,12800000.0
2006-12-26 22:50:00,83.414,83.414,83.397,83.397,11200000.0
2006-12-26 22:55:00,83.395,83.398,83.38,83.383,12800000.0
2006-12-26 22:56:00,83.376,83.389,83.375,83.389,17600000.0
2006-12-26 22:57:00,83.395,83.405,83.395,83.402,17600000.0
2006-12-26 22:58:00,83.394,83.394,83.37,83.39,11200000.0
2006-12-26 22:59:00,83.386,83.398,83.386,83.395,17600000.0
2006-12-26 23:00:00,83.401,83.401,83.381,83.385,9600000.0
2006-12-26 23:01:00,83.378,83.378,83.352,83.352,14400000.0
2006-12-26 23:02:00,83.355,83.365,83.35,83.363,17600000.0
2006-12-26 23:03:00,83.361,83.365,83.352,83.352,16000000.0
2006-12-26 23:04:00,83.353,83.367,83.349,83.367,11200000.0
2006-12-26 23:05:00,83.366,83.379,83.366,83.373,33600000.0
2006-12-26 23:06:00,83.375,83.375,83.371,83.374,12800000.0
2006-12-26 23:07:00,83.373,83.376,83.368,83.374,12800000.0
2006-12-26 23:08:00,83.399,83.406,83.398,83.405,11200000.0
2006-12-26 23:09:00,83.394,83.4,83.393,83.395,17600000.0
2006-12-26 23:10:00,83.4,83.4,83.382,83.385,12200000.0
2006-12-26 23:11:00,83.397,83.397,83.381,83.382,11200000.0
2006-12-26 23:12:00,83.39,83.401,83.388,83.4,16000000.0
2006-12-26 23:13:00,83.391,83.391,83.381,83.383,12200000.0
2006-12-26 23:14:00,83.388,83.397,83.377,83.39,11200000.0
2006-12-26 23:15:00,83.394,83.416,83.394,83.413,11200000.0
2006-12-26 23:16:00,83.418,83.418,83.407,83.407,12800000.0
2006-12-26 23:17:00,83.414,83.414,83.405,83.405,11200000.0
2006-12-26 23:18:00,83.394,83.415,83.394,83.415,11200000.0
2006-12-26 23:20:00,83.412,83.421,83.405,83.421,14400000.0
2006-12-26 23:21:00,83.397,83.418,83.397,83.414,16000000.0
2006-12-26 23:22:00,83.416,83.418,83.409,83.409,12800000.0
2006-12-26 23:23:00,83.426,83.426,83.41,83.413,12800000.0
2006-12-26 23:25:00,83.409,83.409,83.396,83.397,16000000.0
2006-12-26 23:26:00,83.388,83.393,83.388,83.393,12800000.0
2006-12-26 23:27:00,83.384,83.389,83.382,83.389,17600000.0
2006-12-26 23:28:00,83.385,83.393,83.385,83.393,12800000.0
2006-12-26 23:29:00,83.392,83.395,83.331,83.383,11200000.0
2006-12-26 23:30:00,83.393,83.393,83.358,83.358,13800000.0
2006-12-26 23:31:00,83.34,83.351,83.337,83.337,12800000.0
2006-12-26 23:32:00,83.333,83.342,83.333,83.335,17600000.0
2006-12-26 23:33:00,83.341,83.341,83.33,83.33,12800000.0
2006-12-26 23:34:00,83.346,83.346,83.333,83.345,16000000.0
2006-12-26 23:35:00,83.334,83.334,83.307,83.309,16000000.0
2006-12-26 23:37:00,83.316,83.331,83.316,83.33,12800000.0
2006-12-26 23:38:00,83.328,83.341,83.328,83.335,11200000.0
2006-12-26 23:39:00,83.331,83.331,83.308,83.308,11200000.0
2006-12-26 23:41:00,83.289,83.295,83.289,83.295,12800000.0
2006-12-26 23:42:00,83.292,83.292,83.291,83.291,3200000.0
2006-12-26 23:43:00,83.285,83.289,83.275,83.289,11200000.0
2006-12-26 23:44:00,83.297,83.308,83.297,83.308,16000000.0
2006-12-26 23:45:00,83.306,83.309,83.292,83.307,11200000.0
2006-12-26 23:46:00,83.306,83.33,83.306,83.307,18000000.0
2006-12-26 23:47:00,83.314,83.314,83.304,83.31,12800000.0
2006-12-26 23:48:00,83.31,83.32,83.256,83.318,7400000.0
2006-12-26 23:49:00,83.312,83.312,83.3,83.306,12800000.0
2006-12-26 23:50:00,83.295,83.303,83.291,83.303,11200000.0
2006-12-26 23:51:00,83.3,83.3,83.283,83.298,12800000.0
2006-12-26 23:52:00,83.294,83.301,83.291,83.297,12800000.0
2006-12-26 23:54:00,83.298,83.302,83.275,83.298,14400000.0
2006-12-26 23:55:00,83.297,83.305,83.294,83.305,14400000.0
2006-12-26 23:56:00,83.238,83.348,83.238,83.297,11200000.0
2006-12-26 23:57:00,83.292,83.295,83.288,83.293,16000000.0
2006-12-26 23:58:00,83.3,83.308,83.291,83.305,11200000.0
2006-12-26 23:59:00,83.295,83.306,83.287,83.302,14400000.0
2006-12-27 00:01:00,83.303,83.308,83.301,83.308,12800000.0
2006-12-27 00:02:00,83.308,83.308,83.269,83.269,12800000.0
2006-12-27 00:03:00,83.289,83.313,83.289,83.313,11200000.0
2006-12-27 00:05:00,83.294,83.309,83.285,83.285,11200000.0
2006-12-27 00:06:00,83.285,83.286,83.276,83.281,11200000.0
2006-12-27 00:07:00,83.277,83.284,83.277,83.28,8000000.0
2006-12-27 00:08:00,83.284,83.284,83.258,83.277,12800000.0
2006-12-27 00:09:00,83.267,83.286,83.264,83.284,11200000.0
2006-12-27 00:10:00,83.284,83.284,83.268,83.275,12800000.0
2006-12-27 00:11:00,83.311,83.321,83.311,83.321,12800000.0
2006-12-27 00:12:00,83.329,83.34,83.322,83.34,8000000.0
2006-12-27 00:13:00,83.32,83.32,83.317,83.317,11200000.0
2006-12-27 00:14:00,83.318,83.325,83.311,83.322,14400000.0
2006-12-27 00:15:00,83.34,83.34,83.303,83.322,14400000.0
2006-12-27 00:16:00,83.313,83.313,83.301,83.301,14400000.0
2006-12-27 00:17:00,83.314,83.314,83.298,83.302,16000000.0
2006-12-27 00:18:00,83.325,83.333,83.324,83.333,9600000.0
2006-12-27 00:19:00,83.329,83.335,83.328,83.332,12800000.0
2006-12-27 00:20:00,83.319,83.326,83.309,83.309,17600000.0
2006-12-27 00:21:00,83.301,83.317,83.299,83.309,12800000.0
2006-12-27 00:23:00,83.305,83.305,83.295,83.299,12800000.0
2006-12-27 00:24:00,83.295,83.295,83.28,83.295,13800000.0
2006-12-27 00:25:00,83.295,83.301,83.281,83.295,11200000.0
2006-12-27 00:26:00,83.289,83.296,83.286,83.296,12800000.0
2006-12-27 00:27:00,83.298,83.326,83.298,83.326,12800000.0
2006-12-27 00:28:00,83.303,83.303,83.295,83.295,31400000.0
2006-12-27 00:29:00,83.305,83.317,83.305,83.317,8000000.0
2006-12-27 00:30:00,83.317,83.333,83.317,83.333,8000000.0
2006-12-27 00:31:00,83.337,83.337,83.33,83.334,12800000.0
2006-12-27 00:32:00,83.323,83.332,83.318,83.329,12800000.0
2006-12-27 00:38:00,83.328,83.328,83.317,83.317,12800000.0
2006-12-27 00:39:00,83.317,83.332,83.317,83.325,17600000.0
2006-12-27 00:41:00,83.321,83.328,83.318,83.324,16000000.0
2006-12-27 00:42:00,83.303,83.324,83.303,83.312,12800000.0
2006-12-27 00:45:00,83.317,83.327,83.317,83.323,12800000.0
2006-12-27 00:46:00,83.328,83.329,83.319,83.319,14400000.0
2006-12-27 00:47:00,83.326,83.328,83.32,83.326,12800000.0
2006-12-27 00:54:00,83.325,83.34,83.325,83.336,17000000.0
2006-12-27 00:56:00,83.342,83.356,83.342,83.345,12800000.0
2006-12-27 00:57:00,83.351,83.356,83.348,83.356,12800000.0
2006-12-27 00:58:00,83.352,83.361,83.351,83.361,12800000.0
2006-12-27 00:59:00,83.359,83.359,83.347,83.356,11200000.0
2006-12-27 01:00:00,83.357,83.366,83.35,83.366,16000000.0
2006-12-27 01:02:00,83.362,83.367,83.357,83.367,8000000.0
2006-12-27 01:03:00,83.384,83.391,83.378,83.378,11200000.0
2006-12-27 01:04:00,83.376,83.376,83.36,83.361,12800000.0
2006-12-27 01:05:00,83.363,83.363,83.343,83.352,11200000.0
2006-12-27 01:06:00,83.356,83.384,83.311,83.352,12800000.0
2006-12-27 01:07:00,83.348,83.349,83.337,83.343,12800000.0
2006-12-27 01:08:00,83.336,83.336,83.322,83.322,16000000.0
2006-12-27 01:09:00,83.358,83.358,83.341,83.344,17600000.0
2006-12-27 01:10:00,83.346,83.35,83.335,83.341,16000000.0
2006-12-27 01:11:00,83.341,83.35,83.34,83.349,11200000.0
2006-12-27 01:12:00,83.344,83.344,83.334,83.334,16000000.0
2006-12-27 01:13:00,83.338,83.356,83.335,83.356,8000000.0
2006-12-27 01:16:00,83.353,83.353,83.319,83.319,25600000.0
2006-12-27 01:17:00,83.324,83.333,83.319,83.333,11200000.0
2006-12-27 01:20:00,83.333,83.344,83.333,83.344,11200000.0
2006-12-27 01:21:00,83.346,83.346,83.326,83.34,12800000.0
2006-12-27 01:22:00,83.347,83.352,83.342,83.352,12800000.0
2006-12-27 01:23:00,83.349,83.362,83.349,83.362,11600000.0
2006-12-27 01:25:00,83.353,83.357,83.344,83.357,12800000.0
2006-12-27 01:26:00,83.361,83.364,83.355,83.356,11600000.0
2006-12-27 01:27:00,83.356,83.376,83.356,83.371,12800000.0
2006-12-27 01:29:00,83.36,83.362,83.343,83.361,17600000.0
2006-12-27 01:30:00,83.359,83.359,83.339,83.339,11200000.0
2006-12-27 01:31:00,83.334,83.334,83.323,83.332,11200000.0
2006-12-27 01:32:00,83.336,83.339,83.335,83.339,12800000.0
2006-12-27 01:33:00,83.345,83.363,83.343,83.363,11200000.0
2006-12-27 01:34:00,83.366,83.366,83.357,83.359,23400000.0
2006-12-27 01:36:00,83.362,83.364,83.353,83.353,11200000.0
2006-12-27 01:37:00,83.355,83.355,83.334,83.35,14400000.0
2006-12-27 01:38:00,83.345,83.352,83.331,83.352,17600000.0
2006-12-27 01:39:00,83.35,83.354,83.345,83.345,14400000.0
2006-12-27 01:40:00,83.338,83.342,83.325,83.337,10600000.0
2006-12-27 01:41:00,83.333,83.333,83.325,83.326,12800000.0
2006-12-27 01:42:00,83.335,83.348,83.335,83.348,11200000.0
2006-12-27 01:43:00,83.351,83.356,83.349,83.354,11200000.0
2006-12-27 01:44:00,83.344,83.344,83.331,83.336,12800000.0
2006-12-27 01:45:00,83.339,83.345,83.336,83.342,16000000.0
2006-12-27 01:46:00,83.33,83.348,83.33,83.346,16000000.0
2006-12-27 01:47:00,83.348,83.356,83.348,83.349,14400000.0
2006-12-27 01:48:00,83.329,83.329,83.309,83.318,12800000.0
2006-12-27 01:49:00,83.317,83.317,83.306,83.315,16000000.0
2006-12-27 01:50:00,83.326,83.349,83.326,83.349,14400000.0
2006-12-27 01:51:00,83.347,83.348,83.336,83.337,11200000.0
2006-12-27 01:52:00,83.335,83.335,83.327,83.327,20200000.0
2006-12-27 01:53:00,83.328,83.338,83.324,83.324,14400000.0
2006-12-27 01:54:00,83.337,83.351,83.337,83.35,8000000.0
2006-12-27 01:55:00,83.347,83.361,83.337,83.358,13200000.0
2006-12-27 01:56:00,83.366,83.371,83.365,83.368,12800000.0
2006-12-27 01:58:00,83.369,83.371,83.368,83.369,11200000.0
2006-12-27 01:59:00,83.365,83.365,83.351,83.351,9600000.0
2006-12-27 02:00:00,83.366,83.366,83.357,83.36,11200000.0
2006-12-27 02:01:00,83.365,83.393,83.361,83.393,17600000.0
2006-12-27 02:02:00,83.394,83.394,83.359,83.359,12800000.0
2006-12-27 02:03:00,83.382,83.407,83.382,83.407,16000000.0
2006-12-27 02:04:00,83.411,83.411,83.402,83.405,12800000.0
2006-12-27 02:05:00,83.409,83.422,83.394,83.394,12800000.0
2006-12-27 02:06:00,83.412,83.464,83.412,83.464,12800000.0
2006-12-27 02:07:00,83.459,83.463,83.435,83.435,12200000.0
2006-12-27 02:08:00,83.444,83.446,83.431,83.431,17600000.0
2006-12-27 02:09:00,83.381,83.388,83.366,83.388,16000000.0
2006-12-27 02:10:00,83.364,83.364,83.351,83.351,9600000.0
2006-12-27 02:11:00,83.372,83.388,83.364,83.388,12800000.0
2006-12-27 02:12:00,83.39,83.394,83.382,83.382,11200000.0
2006-12-27 02:13:00,83.382,83.404,83.382,83.401,11200000.0
2006-12-27 02:16:00,83.405,83.41,83.352,83.404,9600000.0
2006-12-27 02:17:00,83.381,83.389,83.379,83.389,11200000.0
2006-12-27 02:18:00,83.388,83.392,83.377,83.378,12800000.0
2006-12-27 02:19:00,83.359,83.366,83.35,83.356,12200000.0
2006-12-27 02:20:00,83.346,83.353,83.346,83.347,8000000.0
2006-12-27 02:21:00,83.347,83.372,83.338,83.372,17600000.0
2006-12-27 02:22:00,83.374,83.375,83.352,83.352,12800000.0
2006-12-27 02:23:00,83.345,83.354,83.345,83.348,13200000.0
2006-12-27 02:24:00,83.334,83.35,83.254,83.348,11200000.0
2006-12-27 02:25:00,83.334,83.353,83.334,83.343,17600000.0
2006-12-27 02:26:00,83.349,83.353,83.338,83.349,17600000.0
2006-12-27 02:27:00,83.344,83.345,83.328,83.341,17600000.0
2006-12-27 02:28:00,83.33,83.336,83.327,83.327,14400000.0
2006-12-27 02:29:00,83.327,83.328,83.315,83.328,11200000.0
2006-12-27 02:30:00,83.33,83.344,83.33,83.344,11200000.0
2006-12-27 02:31:00,83.337,83.337,83.319,83.332,17600000.0
2006-12-27 02:32:00,83.332,83.338,83.313,83.338,11200000.0
2006-12-27 02:33:00,83.34,83.348,83.334,83.348,11200000.0
2006-12-27 02:34:00,83.341,83.354,83.337,83.347,14400000.0
2006-12-27 02:35:00,83.347,83.352,83.344,83.349,12800000.0
2006-12-27 02:36:00,83.348,83.348,83.34,83.34,12800000.0
2006-12-27 02:38:00,83.354,83.354,83.348,83.354,12800000.0
2006-12-27 02:39:00,83.341,83.342,83.335,83.338,16000000.0
2006-12-27 02:40:00,83.322,83.324,83.31,83.32,12800000.0
2006-12-27 02:42:00,83.325,83.325,83.302,83.302,12800000.0
2006-12-27 02:43:00,83.295,83.32,83.295,83.32,11200000.0
2006-12-27 02:44:00,83.324,83.332,83.318,83.332,12800000.0
2006-12-27 02:46:00,83.331,83.336,83.33,83.333,12800000.0
2006-12-27 02:47:00,83.333,83.344,83.331,83.336,12800000.0
2006-12-27 02:48:00,83.334,83.347,83.334,83.34,14800000.0
2006-12-27 02:51:00,83.341,83.343,83.323,83.343,11200000.0
2006-12-27 02:53:00,83.35,83.355,83.345,83.349,11200000.0
2006-12-27 02:54:00,83.25,83.353,83.25,83.353,11200000.0
2006-12-27 02:55:00,83.357,83.362,83.356,83.356,11200000.0
2006-12-27 02:56:00,83.355,83.356,83.349,83.354,11200000.0
2006-12-27 02:57:00,83.353,83.353,83.342,83.351,11200000.0
2006-12-27 02:58:00,83.339,83.339,83.315,83.337,8000000.0
2006-12-27 02:59:00,83.338,83.338,83.33,83.331,11200000.0
2006-12-27 03:01:00,83.314,83.317,83.303,83.309,10600000.0
2006-12-27 03:02:00,83.323,83.331,83.323,83.328,11200000.0
2006-12-27 03:03:00,83.327,83.327,83.31,83.31,14400000.0
2006-12-27 03:04:00,83.301,83.305,83.297,83.305,11200000.0
2006-12-27 03:05:00,83.302,83.304,83.296,83.304,16000000.0
2006-12-27 03:06:00,83.29,83.302,83.288,83.302,16000000.0
2006-12-27 03:08:00,83.292,83.298,83.281,83.284,11200000.0
2006-12-27 03:09:00,83.29,83.291,83.25,83.25,11200000.0
2006-12-27 03:10:00,83.244,83.254,83.219,83.219,16000000.0
2006-12-27 03:11:00,83.208,83.22,83.208,83.22,11200000.0
2006-12-27 03:12:00,83.232,83.245,83.224,83.224,17600000.0
2006-12-27 03:13:00,83.239,83.239,83.222,83.222,15400000.0
2006-12-27 03:15:00,83.227,83.252,83.227,83.251,17600000.0
2006-12-27 03:16:00,83.236,83.248,83.236,83.241,14400000.0
2006-12-27 03:17:00,83.235,83.244,83.227,83.242,11200000.0
2006-12-27 03:18:00,83.239,83.244,83.236,83.244,12800000.0
2006-12-27 03:19:00,83.255,83.261,83.252,83.256,12800000.0
2006-12-27 03:20:00,83.258,83.259,83.247,83.259,12200000.0
2006-12-27 03:22:00,83.259,83.259,83.251,83.251,11200000.0
2006-12-27 03:23:00,83.254,83.254,83.227,83.234,9600000.0
2006-12-27 03:24:00,83.201,83.209,83.185,83.209,9600000.0
2006-12-27 03:25:00,83.191,83.205,83.191,83.201,17600000.0
2006-12-27 03:26:00,83.199,83.199,83.18,83.18,12800000.0
2006-12-27 03:27:00,83.192,83.2,83.187,83.2,14400000.0
2006-12-27 03:28:00,83.203,83.203,83.198,83.201,11200000.0
2006-12-27 03:29:00,83.191,83.191,83.172,83.181,12800000.0
2006-12-27 03:30:00,83.184,83.184,83.12,83.182,17600000.0
2006-12-27 03:31:00,83.195,83.195,83.178,83.182,12800000.0
2006-12-27 03:32:00,83.177,83.183,83.177,83.177,8000000.0
2006-12-27 03:33:00,83.186,83.186,83.181,83.182,11200000.0
2006-12-27 03:34:00,83.171,83.171,83.16,83.169,11200000.0
2006-12-27 03:36:00,83.177,83.181,83.17,83.17,11200000.0
2006-12-27 03:37:00,83.165,83.181,83.165,83.174,17600000.0
2006-12-27 03:39:00,83.177,83.186,83.122,83.18,14400000.0
2006-12-27 03:40:00,83.187,83.203,83.184,83.203,12800000.0
2006-12-27 03:41:00,83.2,83.205,83.195,83.203,11200000.0
2006-12-27 03:42:00,83.194,83.204,83.194,83.203,12800000.0
2006-12-27 03:43:00,83.205,83.205,83.185,83.205,11200000.0
2006-12-27 03:44:00,83.198,83.198,83.176,83.176,12800000.0
2006-12-27 03:45:00,83.168,83.19,83.168,83.19,11200000.0
2006-12-27 03:46:00,83.195,83.195,83.168,83.168,11200000.0
2006-12-27 03:47:00,83.172,83.172,83.16,83.16,11200000.0
2006-12-27 03:48:00,83.157,83.168,83.152,83.168,11200000.0
2006-12-27 03:49:00,83.148,83.149,83.136,83.136,16000000.0
2006-12-27 03:50:00,83.138,83.138,83.127,83.127,11200000.0
2006-12-27 03:51:00,83.134,83.134,83.127,83.134,8000000.0
2006-12-27 03:52:00,83.131,83.131,83.105,83.128,14400000.0
2006-12-27 03:53:00,83.135,83.138,83.135,83.138,9600000.0
2006-12-27 03:54:00,83.147,83.154,83.144,83.149,14400000.0
2006-12-27 03:55:00,83.142,83.145,83.132,83.145,13800000.0
2006-12-27 03:56:00,83.149,83.163,83.149,83.156,12800000.0
2006-12-27 03:57:00,83.153,83.153,83.135,83.14,12800000.0
2006-12-27 03:58:00,83.129,83.133,83.127,83.131,16000000.0
2006-12-27 03:59:00,83.133,83.139,83.128,83.131,12800000.0
2006-12-27 04:00:00,83.119,83.126,83.107,83.111,14400000.0
2006-12-27 04:01:00,83.117,83.155,83.117,83.155,11200000.0
2006-12-27 04:02:00,83.181,83.204,83.181,83.202,8000000.0
2006-12-27 04:03:00,83.201,83.201,83.188,83.188,12800000.0
2006-12-27 04:04:00,83.195,83.205,83.195,83.205,12800000.0
2006-12-27 04:05:00,83.202,83.202,83.186,83.187,11200000.0
2006-12-27 04:06:00,83.174,83.19,83.173,83.173,14400000.0
2006-12-27 04:07:00,83.155,83.174,83.155,83.166,14400000.0
2006-12-27 04:08:00,83.179,83.179,83.163,83.164,11200000.0
2006-12-27 04:09:00,83.167,83.167,83.156,83.159,11200000.0
2006-12-27 04:10:00,83.162,83.175,83.16,83.175,14400000.0
2006-12-27 04:11:00,83.18,83.183,83.176,83.177,12800000.0
2006-12-27 04:12:00,83.173,83.173,83.151,83.151,8000000.0
2006-12-27 04:13:00,83.154,83.158,83.138,83.138,11200000.0
2006-12-27 04:14:00,83.129,83.143,83.126,83.143,11200000.0
2006-12-27 04:15:00,83.153,83.155,83.15,83.151,12800000.0
2006-12-27 04:16:00,83.153,83.159,83.153,83.154,11200000.0
2006-12-27 04:17:00,83.16,83.16,83.15,83.153,14400000.0
2006-12-27 04:18:00,83.165,83.165,83.141,83.141,12800000.0
2006-12-27 04:19:00,83.148,83.16,83.134,83.15,12800000.0
2006-12-27 04:20:00,83.144,83.157,83.064,83.151,11200000.0
2006-12-27 04:21:00,83.151,83.151,83.14,83.146,11200000.0
2006-12-27 04:22:00,83.142,83.154,83.137,83.152,16000000.0
2006-12-27 04:23:00,83.159,83.163,83.15,83.16,12800000.0
2006-12-27 04:24:00,83.168,83.174,83.164,83.174,12800000.0
2006-12-27 04:25:00,83.169,83.169,83.14,83.162,14400000.0
2006-12-27 04:26:00,83.156,83.174,83.156,83.174,14400000.0
2006-12-27 04:27:00,83.164,83.164,83.148,83.154,9600000.0
2006-12-27 04:28:00,83.151,83.151,83.129,83.136,11200000.0
2006-12-27 04:29:00,83.13,83.142,83.13,83.137,12800000.0
2006-12-27 04:30:00,83.13,83.131,83.122,83.122,12800000.0
2006-12-27 04:31:00,83.14,83.145,83.135,83.136,12800000.0
2006-12-27 04:32:00,83.11,83.118,83.106,83.114,12800000.0
2006-12-27 04:33:00,83.112,83.112,83.099,83.108,16000000.0
2006-12-27 04:34:00,83.097,83.105,83.076,83.105,12800000.0
2006-12-27 04:35:00,83.097,83.102,83.091,83.091,12800000.0
2006-12-27 04:36:00,83.116,83.116,83.104,83.105,12800000.0
2006-12-27 04:37:00,83.104,83.104,83.08,83.095,12800000.0
2006-12-27 04:38:00,83.103,83.103,83.085,83.092,9600000.0
2006-12-27 04:39:00,83.109,83.125,83.109,83.117,12800000.0
2006-12-27 04:40:00,83.116,83.12,83.113,83.115,11600000.0
2006-12-27 04:41:00,83.121,83.124,83.106,83.106,11200000.0
2006-12-27 04:42:00,83.115,83.144,83.113,83.144,12800000.0
2006-12-27 04:43:00,83.128,83.134,83.108,83.134,12800000.0
2006-12-27 04:44:00,83.14,83.158,83.14,83.148,9600000.0
2006-12-27 04:45:00,83.164,83.17,83.161,83.161,12800000.0
2006-12-27 04:46:00,83.163,83.163,83.153,83.154,14400000.0
2006-12-27 04:47:00,83.139,83.144,83.139,83.143,6400000.0
2006-12-27 04:48:00,83.152,83.162,83.152,83.154,12800000.0
2006-12-27 04:50:00,83.159,83.159,83.147,83.147,11200000.0
2006-12-27 04:53:00,83.132,83.143,83.132,83.135,9600000.0
2006-12-27 04:54:00,83.129,83.164,83.129,83.164,12800000.0
2006-12-27 04:55:00,83.17,83.17,83.165,83.17,11200000.0
2006-12-27 04:56:00,83.157,83.157,83.143,83.154,17600000.0
2006-12-27 04:57:00,83.166,83.168,83.151,83.166,11200000.0
2006-12-27 04:58:00,83.17,83.174,83.159,83.159,8000000.0
2006-12-27 04:59:00,83.171,83.18,83.17,83.18,12800000.0
2006-12-27 05:00:00,83.159,83.175,83.159,83.166,11200000.0
2006-12-27 05:01:00,83.176,83.194,83.169,83.194,14400000.0
2006-12-27 05:02:00,83.205,83.21,83.19,83.19,14400000.0
2006-12-27 05:03:00,83.187,83.213,83.187,83.21,12800000.0
2006-12-27 05:04:00,83.204,83.204,83.191,83.196,8000000.0
2006-12-27 05:05:00,83.181,83.198,83.181,83.198,11200000.0
2006-12-27 05:06:00,83.194,83.204,83.191,83.204,11200000.0
2006-12-27 05:07:00,83.199,83.251,83.199,83.251,14400000.0
2006-12-27 05:08:00,83.273,83.283,83.26,83.283,11200000.0
2006-12-27 05:09:00,83.282,83.282,83.26,83.26,17600000.0
2006-12-27 05:10:00,83.276,83.277,83.254,83.262,12800000.0
2006-12-27 05:11:00,83.264,83.275,83.259,83.259,12800000.0
2006-12-27 05:12:00,83.259,83.27,83.259,83.259,12800000.0
2006-12-27 05:13:00,83.254,83.254,83.21,83.214,12800000.0
2006-12-27 05:14:00,83.231,83.239,83.231,83.239,14400000.0
2006-12-27 05:15:00,83.244,83.244,83.209,83.24,16000000.0
2006-12-27 05:16:00,83.242,83.246,83.174,83.246,16000000.0
2006-12-27 05:17:00,83.247,83.254,83.247,83.254,11200000.0
2006-12-27 05:18:00,83.247,83.247,83.223,83.239,8000000.0
2006-12-27 05:19:00,83.229,83.238,83.229,83.23,16000000.0
2006-12-27 05:20:00,83.216,83.239,83.216,83.239,11200000.0
2006-12-27 05:21:00,83.23,83.233,83.218,83.233,12800000.0
2006-12-27 05:22:00,83.228,83.232,83.226,83.226,11200000.0
2006-12-27 05:24:00,83.225,83.228,83.205,83.205,10600000.0
2006-12-27 05:25:00,83.204,83.23,83.204,83.23,12800000.0
2006-12-27 05:28:00,83.228,83.239,83.227,83.239,11200000.0
2006-12-27 05:29:00,83.232,83.246,83.232,83.233,11200000.0
2006-12-27 05:31:00,83.227,83.229,83.215,83.215,17600000.0
2006-12-27 05:32:00,83.201,83.223,83.201,83.223,13200000.0
2006-12-27 05:34:00,83.225,83.23,83.217,83.219,16000000.0
2006-12-27 05:35:00,83.217,83.234,83.21,83.234,11200000.0
2006-12-27 05:36:00,83.235,83.235,83.218,83.218,16000000.0
2006-12-27 05:37:00,83.226,83.234,83.221,83.223,11200000.0
2006-12-27 05:38:00,83.208,83.218,83.194,83.218,16000000.0
2006-12-27 05:39:00,83.216,83.216,83.208,83.21,11200000.0
2006-12-27 05:40:00,83.208,83.214,83.208,83.212,9600000.0
2006-12-27 05:41:00,83.219,83.231,83.213,83.231,12800000.0
2006-12-27 05:42:00,83.223,83.234,83.22,83.221,11200000.0
2006-12-27 05:43:00,83.213,83.229,83.213,83.223,11200000.0
2006-12-27 05:44:00,83.225,83.225,83.212,83.212,11200000.0
2006-12-27 05:46:00,83.218,83.218,83.202,83.213,17600000.0
2006-12-27 05:47:00,83.212,83.227,83.202,83.227,14400000.0
2006-12-27 05:48:00,83.238,83.238,83.215,83.224,9600000.0
2006-12-27 05:49:00,83.221,83.237,83.221,83.237,17000000.0
2006-12-27 05:52:00,83.237,83.24,83.226,83.235,12800000.0
2006-12-27 05:53:00,83.227,83.234,83.224,83.224,17000000.0
2006-12-27 05:55:00,83.171,83.236,83.171,83.231,11200000.0
2006-12-27 05:56:00,83.201,83.214,83.201,83.213,12800000.0
2006-12-27 05:58:00,83.214,83.22,83.131,83.213,12800000.0
2006-12-27 05:59:00,83.222,83.222,83.197,83.209,12800000.0
2006-12-27 06:00:00,83.22,83.231,83.219,83.231,8000000.0
2006-12-27 06:05:00,83.233,83.234,83.222,83.227,14400000.0
2006-12-27 06:06:00,83.225,83.225,83.215,83.221,12800000.0
2006-12-27 06:07:00,83.218,83.225,83.218,83.223,11200000.0
2006-12-27 06:08:00,83.218,83.234,83.218,83.234,11200000.0
2006-12-27 06:11:00,83.254,83.269,83.25,83.26,17600000.0
2006-12-27 06:12:00,83.253,83.253,83.242,83.247,11200000.0
2006-12-27 06:13:00,83.247,83.249,83.224,83.237,12800000.0
2006-12-27 06:14:00,83.243,83.243,83.225,83.232,12800000.0
2006-12-27 06:15:00,83.228,83.231,83.228,83.228,8400000.0
2006-12-27 06:17:00,83.226,83.226,83.218,83.221,12800000.0
2006-12-27 06:18:00,83.229,83.229,83.213,83.213,12200000.0
2006-12-27 06:19:00,83.21,83.213,83.206,83.208,12200000.0
2006-12-27 06:20:00,83.217,83.225,83.217,83.217,15400000.0
2006-12-27 06:21:00,83.228,83.23,83.22,83.22,12800000.0
2006-12-27 06:22:00,83.212,83.222,83.212,83.22,12200000.0
2006-12-27 06:23:00,83.211,83.211,83.202,83.202,7400000.0
2006-12-27 06:24:00,83.22,83.22,83.207,83.207,8000000.0
2006-12-27 06:25:00,83.2,83.212,83.192,83.206,12800000.0
2006-12-27 06:26:00,83.202,83.202,83.188,83.198,12800000.0
2006-12-27 06:27:00,83.204,83.204,83.186,83.198,14400000.0
2006-12-27 06:28:00,83.19,83.2,83.189,83.189,8000000.0
2006-12-27 06:29:00,83.182,83.187,83.179,83.18,11200000.0
2006-12-27 06:30:00,83.171,83.181,83.171,83.181,14400000.0
2006-12-27 06:31:00,83.179,83.179,83.166,83.17,14400000.0
2006-12-27 06:32:00,83.191,83.204,83.184,83.196,13200000.0
2006-12-27 06:34:00,83.175,83.203,83.175,83.189,12800000.0
2006-12-27 06:35:00,83.189,83.201,83.187,83.192,12800000.0
2006-12-27 06:36:00,83.191,83.191,83.174,83.174,14400000.0
2006-12-27 06:37:00,83.185,83.191,83.185,83.189,12800000.0
2006-12-27 06:38:00,83.185,83.201,83.183,83.201,16000000.0
2006-12-27 06:39:00,83.213,83.213,83.191,83.211,11200000.0
2006-12-27 06:40:00,83.204,83.204,83.194,83.194,9600000.0
2006-12-27 06:41:00,83.19,83.19,83.181,83.184,12800000.0
2006-12-27 06:42:00,83.19,83.196,83.189,83.189,9600000.0
2006-12-27 06:43:00,83.125,83.196,83.125,83.196,16000000.0
2006-12-27 06:44:00,83.188,83.201,83.182,83.201,17600000.0
2006-12-27 06:45:00,83.204,83.209,83.19,83.195,17600000.0
2006-12-27 06:46:00,83.196,83.196,83.186,83.186,12800000.0
2006-12-27 06:47:00,83.186,83.195,83.183,83.195,12800000.0
2006-12-27 06:49:00,83.199,83.208,83.194,83.194,17000000.0
2006-12-27 06:50:00,83.181,83.208,83.181,83.202,14400000.0
2006-12-27 06:51:00,83.204,83.264,83.2,83.264,12800000.0
2006-12-27 06:52:00,83.251,83.264,83.251,83.257,12800000.0
2006-12-27 06:53:00,83.231,83.234,83.207,83.234,17600000.0
2006-12-27 06:54:00,83.247,83.247,83.212,83.212,14400000.0
2006-12-27 06:56:00,83.215,83.224,83.215,83.222,11200000.0
2006-12-27 06:57:00,83.221,83.221,83.209,83.214,14400000.0
2006-12-27 06:58:00,83.208,83.216,83.204,83.216,12800000.0
2006-12-27 06:59:00,83.218,83.22,83.195,83.201,12800000.0
2006-12-27 07:00:00,83.199,83.206,83.193,83.206,16000000.0
2006-12-27 07:01:00,83.229,83.265,83.229,83.265,17600000.0
2006-12-27 07:02:00,83.271,83.276,83.27,83.276,12800000.0
2006-12-27 07:04:00,83.262,83.274,83.26,83.274,12800000.0
2006-12-27 07:05:00,83.268,83.268,83.246,83.257,11200000.0
2006-12-27 07:06:00,83.256,83.256,83.244,83.244,12800000.0
2006-12-27 07:07:00,83.236,83.237,83.233,83.237,11200000.0
2006-12-27 07:08:00,83.243,83.252,83.241,83.241,16000000.0
2006-12-27 07:09:00,83.24,83.24,83.212,83.212,12800000.0
2006-12-27 07:10:00,83.21,83.214,83.198,83.21,9600000.0
2006-12-27 07:11:00,83.205,83.205,83.191,83.192,12800000.0
2006-12-27 07:13:00,83.204,83.206,83.202,83.203,12200000.0
2006-12-27 07:15:00,83.209,83.226,83.209,83.222,11200000.0
2006-12-27 07:16:00,83.213,83.226,83.213,83.226,11200000.0
2006-12-27 07:17:00,83.225,83.225,83.197,83.197,12800000.0
2006-12-27 07:19:00,83.217,83.222,83.216,83.222,13200000.0
2006-12-27 07:20:00,83.223,83.224,83.212,83.215,12800000.0
2006-12-27 07:21:00,83.215,83.215,83.207,83.209,12800000.0
2006-12-27 07:22:00,83.22,83.224,83.208,83.224,17600000.0
2006-12-27 07:23:00,83.226,83.233,83.226,83.231,11200000.0
2006-12-27 07:24:00,83.228,83.239,83.228,83.234,14400000.0
2006-12-27 07:25:00,83.232,83.238,83.222,83.231,16000000.0
2006-12-27 07:26:00,83.21,83.224,83.21,83.215,12200000.0
2006-12-27 07:27:00,83.214,83.224,83.214,83.221,15400000.0
2006-12-27 07:28:00,83.222,83.246,83.222,83.23,14400000.0
2006-12-27 07:29:00,83.236,83.238,83.222,83.222,11200000.0
2006-12-27 07:30:00,83.225,83.234,83.225,83.234,10600000.0
2006-12-27 07:31:00,83.23,83.23,83.214,83.214,17600000.0
2006-12-27 07:32:00,83.207,83.208,83.196,83.208,17600000.0
2006-12-27 07:33:00,83.217,83.229,83.217,83.229,8400000.0
2006-12-27 07:34:00,83.236,83.236,83.22,83.22,12800000.0
2006-12-27 07:35:00,83.215,83.224,83.214,83.224,16000000.0
2006-12-27 07:36:00,83.203,83.228,83.203,83.218,11200000.0
2006-12-27 07:37:00,83.219,83.227,83.217,83.218,10600000.0
2006-12-27 07:38:00,83.221,83.225,83.219,83.225,12800000.0
2006-12-27 07:40:00,83.221,83.223,83.209,83.209,11200000.0
2006-12-27 07:41:00,83.209,83.222,83.208,83.222,12800000.0
2006-12-27 07:42:00,83.228,83.232,83.218,83.218,12800000.0
2006-12-27 07:43:00,83.211,83.217,83.203,83.216,12800000.0
2006-12-27 07:44:00,83.255,83.255,83.244,83.252,11200000.0
2006-12-27 07:45:00,83.248,83.25,83.239,83.25,11200000.0
2006-12-27 07:46:00,83.253,83.261,83.253,83.254,11200000.0
2006-12-27 07:47:00,83.253,83.257,83.245,83.246,14400000.0
2006-12-27 07:48:00,83.244,83.244,83.228,83.228,14400000.0
2006-12-27 07:49:00,83.23,83.243,83.23,83.241,17600000.0
2006-12-27 07:50:00,83.239,83.26,83.239,83.26,8000000.0
2006-12-27 07:51:00,83.257,83.257,83.24,83.252,12800000.0
2006-12-27 07:52:00,83.252,83.275,83.243,83.275,17600000.0
2006-12-27 07:53:00,83.283,83.283,83.269,83.27,12200000.0
2006-12-27 07:54:00,83.279,83.28,83.272,83.28,11200000.0
2006-12-27 07:55:00,83.287,83.31,83.279,83.3,12800000.0
2006-12-27 07:56:00,83.285,83.297,83.284,83.297,16000000.0
2006-12-27 07:57:00,83.284,83.295,83.284,83.295,11200000.0
2006-12-27 07:58:00,83.302,83.308,83.291,83.306,11200000.0
2006-12-27 07:59:00,83.307,83.324,83.307,83.324,12800000.0
2006-12-27 08:00:00,83.317,83.317,83.307,83.307,8000000.0
2006-12-27 08:01:00,83.316,83.323,83.313,83.315,8000000.0
2006-12-27 08:02:00,83.314,83.314,83.285,83.298,8000000.0
2006-12-27 08:03:00,83.318,83.324,83.314,83.324,11200000.0
2006-12-27 08:04:00,83.326,83.326,83.307,83.309,17600000.0
2006-12-27 08:05:00,83.301,83.303,83.293,83.3,14400000.0
2006-12-27 08:07:00,83.299,83.299,83.286,83.292,11200000.0
2006-12-27 08:08:00,83.307,83.307,83.298,83.301,17600000.0
2006-12-27 08:10:00,83.282,83.3,83.28,83.28,12800000.0
2006-12-27 08:11:00,83.279,83.279,83.247,83.251,11200000.0
2006-12-27 08:12:00,83.238,83.252,83.234,83.234,16000000.0
2006-12-27 08:13:00,83.239,83.248,83.239,83.243,11200000.0
2006-12-27 08:14:00,83.246,83.246,83.233,83.235,12800000.0
2006-12-27 08:15:00,83.251,83.251,83.218,83.218,16000000.0
2006-12-27 08:17:00,83.24,83.246,83.231,83.245,12800000.0
2006-12-27 08:18:00,83.233,83.251,83.233,83.251,12800000.0
2006-12-27 08:19:00,83.256,83.256,83.234,83.238,14400000.0
2006-12-27 08:20:00,83.245,83.251,83.23,83.247,16000000.0
2006-12-27 08:21:00,83.26,83.266,83.244,83.252,17000000.0
2006-12-27 08:22:00,83.26,83.26,83.248,83.248,11200000.0
2006-12-27 08:23:00,83.247,83.247,83.232,83.232,11200000.0
2006-12-27 08:24:00,83.229,83.231,83.226,83.226,9600000.0
2006-12-27 08:26:00,83.227,83.232,83.138,83.232,8000000.0
2006-12-27 08:27:00,83.214,83.236,83.214,83.231,12800000.0
2006-12-27 08:28:00,83.235,83.235,83.214,83.227,11200000.0
2006-12-27 08:29:00,83.233,83.233,83.221,83.231,14800000.0
2006-12-27 08:30:00,83.23,83.233,83.218,83.218,11200000.0
2006-12-27 08:32:00,83.222,83.228,83.222,83.224,11200000.0
2006-12-27 08:33:00,83.223,83.226,83.211,83.211,11200000.0
2006-12-27 08:34:00,83.211,83.213,83.198,83.213,9600000.0
2006-12-27 08:35:00,83.22,83.224,83.21,83.21,18000000.0
2006-12-27 08:36:00,83.212,83.218,83.202,83.202,17600000.0
2006-12-27 08:37:00,83.198,83.199,83.191,83.195,11200000.0
2006-12-27 08:38:00,83.196,83.206,83.187,83.191,11200000.0
2006-12-27 08:39:00,83.178,83.196,83.178,83.186,16000000.0
2006-12-27 08:40:00,83.188,83.202,83.188,83.189,16000000.0
2006-12-27 08:41:00,83.186,83.201,83.186,83.201,17600000.0
2006-12-27 08:42:00,83.2,83.222,83.2,83.222,12800000.0
2006-12-27 08:43:00,83.225,83.228,83.211,83.217,12800000.0
2006-12-27 08:44:00,83.199,83.199,83.189,83.189,12800000.0
2006-12-27 08:45:00,83.178,83.188,83.175,83.175,16000000.0
2006-12-27 08:46:00,83.177,83.182,83.177,83.18,11200000.0
2006-12-27 08:47:00,83.179,83.183,83.167,83.179,11200000.0
2006-12-27 08:48:00,83.184,83.191,83.184,83.191,12800000.0
2006-12-27 08:49:00,83.194,83.194,83.177,83.186,17600000.0
2006-12-27 08:50:00,83.192,83.193,83.177,83.177,12800000.0
2006-12-27 08:51:00,83.187,83.2,83.185,83.2,17600000.0
2006-12-27 08:52:00,83.198,83.198,83.176,83.181,11200000.0
2006-12-27 08:53:00,83.173,83.18,83.172,83.173,16000000.0
2006-12-27 08:54:00,83.174,83.174,83.162,83.162,3200000.0
2006-12-27 08:55:00,83.166,83.167,83.153,83.155,16000000.0
2006-12-27 08:56:00,83.172,83.196,83.172,83.196,11200000.0
2006-12-27 08:57:00,83.187,83.191,83.178,83.178,11200000.0
2006-12-27 08:58:00,83.175,83.186,83.175,83.186,9600000.0
2006-12-27 08:59:00,83.199,83.204,83.199,83.2,12200000.0
2006-12-27 09:00:00,83.197,83.21,83.197,83.21,17600000.0
2006-12-27 09:01:00,83.203,83.203,83.193,83.193,11200000.0
2006-12-27 09:02:00,83.197,83.207,83.19,83.206,11200000.0
2006-12-27 09:03:00,83.21,83.216,83.196,83.208,16000000.0
2006-12-27 09:04:00,83.206,83.213,83.205,83.213,11200000.0
2006-12-27 09:05:00,83.217,83.235,83.217,83.235,11200000.0
2006-12-27 09:06:00,83.231,83.231,83.216,83.229,12800000.0
2006-12-27 09:07:00,83.237,83.258,83.236,83.258,12800000.0
2006-12-27 09:08:00,83.261,83.261,83.247,83.25,12800000.0
2006-12-27 09:09:00,83.248,83.25,83.223,83.234,17600000.0
2006-12-27 09:10:00,83.213,83.214,83.2,83.204,12800000.0
2006-12-27 09:11:00,83.203,83.203,83.19,83.194,12800000.0
2006-12-27 09:12:00,83.19,83.202,83.189,83.202,12800000.0
2006-12-27 09:13:00,83.213,83.229,83.213,83.225,11200000.0
2006-12-27 09:14:00,83.221,83.221,83.203,83.203,11200000.0
2006-12-27 09:15:00,83.191,83.199,83.181,83.199,11200000.0
2006-12-27 09:16:00,83.198,83.202,83.185,83.185,12800000.0
2006-12-27 09:17:00,83.206,83.236,83.202,83.236,11200000.0
2006-12-27 09:18:00,83.243,83.243,83.223,83.223,14400000.0
2006-12-27 09:19:00,83.21,83.23,83.21,83.23,12800000.0
2006-12-27 09:20:00,83.23,83.23,83.222,83.222,16000000.0
2006-12-27 09:21:00,83.22,83.22,83.209,83.209,11200000.0
2006-12-27 09:22:00,83.208,83.222,83.205,83.222,17600000.0
2006-12-27 09:23:00,83.224,83.235,83.224,83.235,12800000.0
2006-12-27 09:24:00,83.17,83.287,83.17,83.248,11200000.0
2006-12-27 09:25:00,83.228,83.237,83.228,83.235,12800000.0
2006-12-27 09:27:00,83.236,83.236,83.229,83.235,11200000.0
2006-12-27 09:28:00,83.224,83.247,83.224,83.247,12800000.0
2006-12-27 09:29:00,83.249,83.263,83.249,83.262,11200000.0
2006-12-27 09:30:00,83.246,83.274,83.246,83.272,12800000.0
2006-12-27 09:31:00,83.248,83.248,83.215,83.215,12800000.0
2006-12-27 09:32:00,83.198,83.203,83.183,83.186,14400000.0
2006-12-27 09:33:00,83.194,83.194,83.177,83.187,12800000.0
2006-12-27 09:34:00,83.176,83.176,83.153,83.154,11200000.0
2006-12-27 09:35:00,83.141,83.141,83.135,83.138,12800000.0
2006-12-27 09:36:00,83.141,83.141,83.136,83.137,9600000.0
2006-12-27 09:37:00,83.134,83.136,83.069,83.127,16000000.0
2006-12-27 09:38:00,83.153,83.171,83.153,83.165,11200000.0
2006-12-27 09:39:00,83.165,83.165,83.153,83.165,12800000.0
2006-12-27 09:40:00,83.174,83.179,83.155,83.168,14400000.0
2006-12-27 09:41:00,83.171,83.178,83.168,83.168,11200000.0
2006-12-27 09:42:00,83.17,83.174,83.153,83.153,16000000.0
2006-12-27 09:43:00,83.156,83.166,83.156,83.158,12800000.0
2006-12-27 09:44:00,83.143,83.143,83.071,83.071,12800000.0
2006-12-27 09:45:00,83.107,83.107,83.072,83.074,12800000.0
2006-12-27 09:46:00,83.087,83.091,83.078,83.091,11200000.0
2006-12-27 09:47:00,83.092,83.097,83.085,83.086,12800000.0
2006-12-27 09:48:00,83.105,83.107,83.093,83.093,11600000.0
2006-12-27 09:49:00,83.101,83.105,83.096,83.099,12800000.0
2006-12-27 09:50:00,83.088,83.102,83.088,83.102,16000000.0
2006-12-27 09:51:00,83.103,83.114,83.103,83.109,16000000.0
2006-12-27 09:52:00,83.091,83.091,83.075,83.08,14400000.0
2006-12-27 09:53:00,83.07,83.085,83.07,83.084,12800000.0
2006-12-27 09:54:00,83.086,83.101,83.086,83.095,17600000.0
2006-12-27 09:55:00,83.095,83.1,83.094,83.094,11200000.0
2006-12-27 09:56:00,83.1,83.1,83.08,83.092,14400000.0
2006-12-27 09:57:00,83.099,83.099,83.081,83.083,17600000.0
2006-12-27 09:58:00,83.082,83.108,83.001,83.108,17600000.0
2006-12-27 09:59:00,83.111,83.126,83.111,83.122,17600000.0
2006-12-27 10:00:00,83.133,83.133,83.12,83.131,11200000.0
2006-12-27 10:01:00,83.132,83.144,83.132,83.144,12800000.0
2006-12-27 10:02:00,83.152,83.157,83.15,83.153,16000000.0
2006-12-27 10:03:00,83.14,83.149,83.135,83.146,11200000.0
2006-12-27 10:04:00,83.15,83.154,83.148,83.148,7400000.0
2006-12-27 10:05:00,83.147,83.159,83.14,83.14,14400000.0
2006-12-27 10:06:00,83.162,83.172,83.162,83.167,16000000.0
2006-12-27 10:07:00,83.175,83.198,83.175,83.198,12800000.0
2006-12-27 10:09:00,83.215,83.221,83.207,83.216,12800000.0
2006-12-27 10:12:00,83.247,83.282,83.247,83.282,12800000.0
2006-12-27 10:13:00,83.28,83.288,83.265,83.265,12800000.0
2006-12-27 10:14:00,83.254,83.257,83.248,83.256,11200000.0
2006-12-27 10:15:00,83.254,83.259,83.253,83.259,12800000.0
2006-12-27 10:16:00,83.263,83.263,83.248,83.248,12800000.0
2006-12-27 10:17:00,83.249,83.269,83.249,83.269,11200000.0
2006-12-27 10:18:00,83.274,83.277,83.256,83.272,11200000.0
2006-12-27 10:19:00,83.26,83.26,83.247,83.252,11200000.0
2006-12-27 10:20:00,83.251,83.262,83.248,83.25,17600000.0
2006-12-27 10:21:00,83.253,83.295,83.253,83.295,16000000.0
2006-12-27 10:22:00,83.291,83.301,83.283,83.295,11200000.0
2006-12-27 10:23:00,83.305,83.311,83.301,83.303,11200000.0
2006-12-27 10:24:00,83.293,83.307,83.272,83.272,12800000.0
2006-12-27 10:25:00,83.263,83.275,83.256,83.274,11200000.0
2006-12-27 10:26:00,83.266,83.278,83.254,83.261,16000000.0
2006-12-27 10:27:00,83.258,83.293,83.258,83.293,11200000.0
2006-12-27 10:28:00,83.31,83.31,83.277,83.298,12800000.0
2006-12-27 10:29:00,83.296,83.3,83.293,83.294,11200000.0
2006-12-27 10:30:00,83.286,83.289,83.279,83.284,8000000.0
2006-12-27 10:31:00,83.281,83.281,83.263,83.273,12800000.0
2006-12-27 10:32:00,83.268,83.271,83.262,83.263,17600000.0
2006-12-27 10:33:00,83.259,83.267,83.259,83.265,11200000.0
2006-12-27 10:35:00,83.268,83.271,83.262,83.267,10000000.0
2006-12-27 10:36:00,83.258,83.266,83.252,83.266,11200000.0
2006-12-27 10:37:00,83.266,83.266,83.175,83.248,11200000.0
2006-12-27 10:38:00,83.249,83.249,83.23,83.249,12800000.0
2006-12-27 10:39:00,83.24,83.249,83.236,83.239,11200000.0
2006-12-27 10:40:00,83.235,83.241,83.231,83.233,16000000.0
2006-12-27 10:41:00,83.224,83.231,83.216,83.231,12800000.0
2006-12-27 10:42:00,83.231,83.231,83.216,83.226,11200000.0
2006-12-27 10:44:00,83.24,83.258,83.24,83.243,12800000.0
2006-12-27 10:45:00,83.229,83.258,83.229,83.258,12800000.0
2006-12-27 10:46:00,83.265,83.283,83.265,83.282,12800000.0
2006-12-27 10:47:00,83.291,83.296,83.272,83.296,12800000.0
2006-12-27 10:48:00,83.279,83.291,83.268,83.291,12800000.0
2006-12-27 10:49:00,83.289,83.293,83.285,83.286,11200000.0
2006-12-27 10:50:00,83.296,83.297,83.275,83.275,16000000.0
2006-12-27 10:51:00,83.279,83.29,83.279,83.289,17600000.0
2006-12-27 10:52:00,83.3,83.306,83.299,83.302,11200000.0
2006-12-27 10:53:00,83.298,83.298,83.265,83.267,11200000.0
2006-12-27 10:54:00,83.3,83.3,83.289,83.294,17600000.0
2006-12-27 10:55:00,83.293,83.298,83.284,83.287,11200000.0
2006-12-27 10:56:00,83.294,83.306,83.294,83.297,17000000.0
2006-12-27 10:57:00,83.303,83.306,83.298,83.302,16000000.0
2006-12-27 10:58:00,83.299,83.302,83.204,83.302,12800000.0
2006-12-27 10:59:00,83.302,83.302,83.292,83.293,11200000.0
2006-12-27 11:00:00,83.304,83.304,83.289,83.289,12800000.0
2006-12-27 11:01:00,83.306,83.306,83.295,83.295,12800000.0
2006-12-27 11:02:00,83.299,83.302,83.287,83.287,16000000.0
2006-12-27 11:03:00,83.309,83.333,83.309,83.324,12800000.0
2006-12-27 11:04:00,83.328,83.354,83.328,83.354,14400000.0
2006-12-27 11:05:00,83.362,83.362,83.339,83.352,17600000.0
2006-12-27 11:06:00,83.359,83.366,83.353,83.361,17600000.0
2006-12-27 11:07:00,83.348,83.348,83.329,83.348,17600000.0
2006-12-27 11:08:00,83.282,83.347,83.282,83.334,11200000.0
2006-12-27 11:09:00,83.345,83.349,83.335,83.346,17600000.0
2006-12-27 11:10:00,83.346,83.37,83.346,83.367,12800000.0
2006-12-27 11:11:00,83.374,83.374,83.353,83.368,11200000.0
2006-12-27 11:12:00,83.354,83.354,83.34,83.34,17600000.0
2006-12-27 11:13:00,83.348,83.349,83.33,83.342,14400000.0
2006-12-27 11:14:00,83.344,83.36,83.344,83.359,11200000.0
2006-12-27 11:15:00,83.356,83.369,83.356,83.369,11200000.0
2006-12-27 11:16:00,83.374,83.387,83.374,83.386,12800000.0
2006-12-27 11:17:00,83.376,83.397,83.376,83.397,11200000.0
2006-12-27 11:18:00,83.381,83.388,83.381,83.388,12800000.0
2006-12-27 11:19:00,83.39,83.399,83.386,83.386,17600000.0
2006-12-27 11:21:00,83.377,83.377,83.369,83.373,14400000.0
2006-12-27 11:22:00,83.366,83.381,83.366,83.381,12800000.0
2006-12-27 11:23:00,83.389,83.392,83.384,83.384,11200000.0
2006-12-27 11:24:00,83.385,83.39,83.375,83.384,12800000.0
2006-12-27 11:25:00,83.36,83.371,83.352,83.352,17600000.0
2006-12-27 11:26:00,83.369,83.377,83.361,83.377,14800000.0
2006-12-27 11:28:00,83.382,83.389,83.379,83.389,14400000.0
2006-12-27 11:29:00,83.395,83.403,83.394,83.403,14400000.0
2006-12-27 11:30:00,83.409,83.411,83.401,83.403,14400000.0
2006-12-27 11:31:00,83.398,83.398,83.386,83.388,11200000.0
2006-12-27 11:32:00,83.394,83.397,83.382,83.396,17600000.0
2006-12-27 11:33:00,83.396,83.396,83.376,83.376,12800000.0
2006-12-27 11:34:00,83.385,83.394,83.384,83.385,12800000.0
2006-12-27 11:35:00,83.39,83.395,83.387,83.389,11200000.0
2006-12-27 11:36:00,83.405,83.406,83.403,83.403,12800000.0
2006-12-27 11:37:00,83.405,83.405,83.396,83.396,11200000.0
2006-12-27 11:38:00,83.387,83.387,83.379,83.38,10000000.0
2006-12-27 11:39:00,83.386,83.388,83.373,83.377,11200000.0
2006-12-27 11:40:00,83.357,83.365,83.354,83.359,11200000.0
2006-12-27 11:41:00,83.345,83.345,83.329,83.329,16000000.0
2006-12-27 11:42:00,83.352,83.356,83.326,83.333,17600000.0
2006-12-27 11:43:00,83.336,83.343,83.327,83.339,11200000.0
2006-12-27 11:45:00,83.332,83.336,83.328,83.334,14400000.0
2006-12-27 11:46:00,83.338,83.341,83.329,83.338,11200000.0
2006-12-27 11:47:00,83.336,83.341,83.321,83.337,17600000.0
2006-12-27 11:50:00,83.335,83.335,83.327,83.331,12800000.0
2006-12-27 11:51:00,83.331,83.331,83.323,83.324,11200000.0
2006-12-27 11:52:00,83.33,83.331,83.312,83.315,11200000.0
2006-12-27 11:53:00,83.307,83.312,83.295,83.312,16000000.0
2006-12-27 11:54:00,83.322,83.322,83.311,83.316,14400000.0
2006-12-27 11:55:00,83.311,83.313,83.249,83.313,11200000.0
2006-12-27 11:57:00,83.318,83.323,83.311,83.32,12800000.0
2006-12-27 11:58:00,83.319,83.327,83.319,83.323,11200000.0
2006-12-27 11:59:00,83.324,83.326,83.316,83.316,11600000.0
2006-12-27 12:00:00,83.324,83.328,83.323,83.327,11200000.0
2006-12-27 12:03:00,83.322,83.325,83.312,83.316,11200000.0
2006-12-27 12:04:00,83.306,83.31,83.295,83.31,17600000.0
2006-12-27 12:05:00,83.306,83.306,83.295,83.297,17600000.0
2006-12-27 12:06:00,83.31,83.318,83.31,83.31,12800000.0
2006-12-27 12:07:00,83.31,83.31,83.297,83.307,11200000.0
2006-12-27 12:08:00,83.288,83.311,83.288,83.311,11200000.0
2006-12-27 12:09:00,83.315,83.315,83.305,83.309,14400000.0
2006-12-27 12:10:00,83.306,83.31,83.295,83.3,11200000.0
2006-12-27 12:11:00,83.308,83.308,83.296,83.297,12800000.0
2006-12-27 12:12:00,83.288,83.294,83.286,83.293,11200000.0
2006-12-27 12:13:00,83.296,83.303,83.284,83.287,11200000.0
2006-12-27 12:14:00,83.291,83.3,83.289,83.296,12800000.0
2006-12-27 12:15:00,83.306,83.313,83.305,83.305,12800000.0
2006-12-27 12:16:00,83.29,83.304,83.29,83.296,12800000.0
2006-12-27 12:17:00,83.304,83.309,83.245,83.308,17600000.0
2006-12-27 12:18:00,83.305,83.318,83.305,83.311,16000000.0
2006-12-27 12:19:00,83.311,83.311,83.291,83.301,12800000.0
2006-12-27 12:20:00,83.306,83.318,83.303,83.31,14400000.0
2006-12-27 12:21:00,83.31,83.324,83.31,83.321,11200000.0
2006-12-27 12:22:00,83.319,83.321,83.307,83.307,16000000.0
2006-12-27 12:23:00,83.301,83.304,83.29,83.291,14400000.0
2006-12-27 12:24:00,83.281,83.291,83.279,83.287,12800000.0
2006-12-27 12:25:00,83.295,83.309,83.29,83.309,11200000.0
2006-12-27 12:26:00,83.321,83.328,83.321,83.325,10600000.0
2006-12-27 12:27:00,83.324,83.328,83.319,83.321,11200000.0
2006-12-27 12:28:00,83.33,83.34,83.318,83.34,12800000.0
2006-12-27 12:29:00,83.347,83.356,83.346,83.356,17600000.0
2006-12-27 12:30:00,83.35,83.36,83.35,83.36,17600000.0
2006-12-27 12:31:00,83.358,83.367,83.351,83.361,12800000.0
2006-12-27 12:32:00,83.359,83.371,83.358,83.362,12800000.0
2006-12-27 12:33:00,83.373,83.383,83.373,83.381,14400000.0
2006-12-27 12:35:00,83.367,83.37,83.363,83.367,11200000.0
2006-12-27 12:36:00,83.366,83.368,83.359,83.359,11200000.0
2006-12-27 12:37:00,83.339,83.348,83.327,83.332,11200000.0
2006-12-27 12:38:00,83.349,83.352,83.256,83.352,17600000.0
2006-12-27 12:39:00,83.39,83.44,83.39,83.44,16000000.0
2006-12-27 12:40:00,83.444,83.458,83.435,83.44,16000000.0
2006-12-27 12:41:00,83.432,83.434,83.426,83.43,12800000.0
2006-12-27 12:42:00,83.446,83.451,83.445,83.451,14400000.0
2006-12-27 12:43:00,83.452,83.452,83.441,83.452,12800000.0
2006-12-27 12:44:00,83.447,83.456,83.429,83.436,17600000.0
2006-12-27 12:45:00,83.43,83.43,83.418,83.423,16000000.0
2006-12-27 12:47:00,83.403,83.403,83.383,83.402,12800000.0
2006-12-27 12:48:00,83.401,83.401,83.384,83.389,12800000.0
2006-12-27 12:50:00,83.377,83.381,83.372,83.373,14400000.0
2006-12-27 12:51:00,83.367,83.367,83.353,83.36,11200000.0
2006-12-27 12:52:00,83.368,83.368,83.355,83.36,11200000.0
2006-12-27 12:53:00,83.351,83.354,83.345,83.352,11200000.0
2006-12-27 12:54:00,83.358,83.36,83.35,83.35,12800000.0
2006-12-27 12:55:00,83.345,83.347,83.334,83.34,16000000.0
2006-12-27 12:56:00,83.339,83.339,83.327,83.327,11200000.0
2006-12-27 12:57:00,83.326,83.336,83.326,83.334,11200000.0
2006-12-27 12:58:00,83.333,83.342,83.331,83.337,17600000.0
2006-12-27 12:59:00,83.332,83.342,83.329,83.335,16000000.0
2006-12-27 13:00:00,83.34,83.344,83.335,83.343,12800000.0
2006-12-27 13:01:00,83.336,83.349,83.336,83.349,14400000.0
2006-12-27 13:02:00,83.356,83.391,83.356,83.391,12800000.0
2006-12-27 13:03:00,83.385,83.385,83.359,83.369,16000000.0
2006-12-27 13:04:00,83.337,83.341,83.334,83.337,11200000.0
2006-12-27 13:05:00,83.333,83.337,83.325,83.331,12800000.0
2006-12-27 13:06:00,83.323,83.323,83.31,83.31,3200000.0
2006-12-27 13:07:00,83.304,83.313,83.291,83.313,14400000.0
2006-12-27 13:08:00,83.318,83.318,83.293,83.293,17600000.0
2006-12-27 13:09:00,83.309,83.317,83.306,83.312,12800000.0
2006-12-27 13:10:00,83.304,83.312,83.28,83.299,16000000.0
2006-12-27 13:11:00,83.287,83.309,83.287,83.309,11200000.0
2006-12-27 13:13:00,83.306,83.318,83.306,83.318,17600000.0
2006-12-27 13:14:00,83.326,83.331,83.304,83.304,12800000.0
2006-12-27 13:15:00,83.319,83.326,83.316,83.323,12800000.0
2006-12-27 13:17:00,83.311,83.326,83.304,83.326,12800000.0
2006-12-27 13:19:00,83.312,83.318,83.309,83.316,16000000.0
2006-12-27 13:20:00,83.313,83.313,83.301,83.302,9600000.0
2006-12-27 13:21:00,83.306,83.314,83.296,83.314,11200000.0
2006-12-27 13:22:00,83.306,83.308,83.299,83.299,14400000.0
2006-12-27 13:23:00,83.293,83.307,83.293,83.294,12800000.0
2006-12-27 13:26:00,83.298,83.298,83.274,83.275,17600000.0
2006-12-27 13:27:00,83.266,83.276,83.261,83.276,12800000.0
2006-12-27 13:28:00,83.282,83.291,83.193,83.291,16000000.0
2006-12-27 13:29:00,83.294,83.304,83.294,83.304,11200000.0
2006-12-27 13:31:00,83.308,83.313,83.308,83.311,11200000.0
2006-12-27 13:32:00,83.31,83.318,83.31,83.318,11200000.0
2006-12-27 13:33:00,83.318,83.319,83.312,83.312,19200000.0
2006-12-27 13:35:00,83.318,83.326,83.318,83.326,36800000.0
2006-12-27 13:36:00,83.327,83.327,83.324,83.327,17600000.0
2006-12-27 13:37:00,83.326,83.326,83.319,83.322,14400000.0
2006-12-27 13:38:00,83.318,83.318,83.302,83.307,33600000.0
2006-12-27 13:39:00,83.316,83.316,83.304,83.304,14400000.0
2006-12-27 13:40:00,83.289,83.292,83.281,83.281,40000000.0
2006-12-27 13:41:00,83.279,83.287,83.277,83.287,16000000.0
2006-12-27 13:42:00,83.28,83.288,83.273,83.273,11200000.0
2006-12-27 13:43:00,83.278,83.278,83.267,83.271,27200000.0
2006-12-27 13:44:00,83.265,83.265,83.253,83.255,33600000.0
2006-12-27 13:45:00,83.251,83.276,83.251,83.273,20800000.0
2006-12-27 13:46:00,83.28,83.286,83.278,83.286,24000000.0
2006-12-27 13:47:00,83.287,83.293,83.287,83.291,12800000.0
2006-12-27 13:48:00,83.293,83.3,83.293,83.294,12200000.0
2006-12-27 13:49:00,83.287,83.294,83.287,83.287,17600000.0
2006-12-27 13:50:00,83.29,83.296,83.28,83.28,11200000.0
2006-12-27 13:51:00,83.29,83.296,83.287,83.294,24000000.0
2006-12-27 13:52:00,83.301,83.305,83.293,83.297,12800000.0
2006-12-27 13:53:00,83.296,83.304,83.296,83.304,17600000.0
2006-12-27 13:54:00,83.313,83.344,83.313,83.344,25600000.0
2006-12-27 13:55:00,83.339,83.34,83.329,83.338,14400000.0
2006-12-27 13:56:00,83.337,83.338,83.326,83.326,14400000.0
2006-12-27 13:57:00,83.331,83.337,83.326,83.336,28800000.0
2006-12-27 13:58:00,83.335,83.341,83.335,83.339,14400000.0
2006-12-27 13:59:00,83.335,83.343,83.325,83.343,32000000.0
2006-12-27 14:00:00,83.344,83.351,83.341,83.341,48000000.0
2006-12-27 14:01:00,83.351,83.351,83.341,83.351,32000000.0
2006-12-27 14:04:00,83.351,83.352,83.341,83.341,11200000.0
2006-12-27 14:05:00,83.332,83.351,83.332,83.351,24000000.0
2006-12-27 14:06:00,83.358,83.366,83.355,83.366,36800000.0
2006-12-27 14:07:00,83.368,83.377,83.367,83.373,40000000.0
2006-12-27 14:08:00,83.377,83.389,83.374,83.374,16000000.0
2006-12-27 14:09:00,83.369,83.369,83.349,83.356,33600000.0
2006-12-27 14:10:00,83.357,83.366,83.357,83.358,33000000.0
2006-12-27 14:11:00,83.353,83.373,83.353,83.373,13800000.0
2006-12-27 14:12:00,83.373,83.373,83.358,83.358,27200000.0
2006-12-27 14:13:00,83.362,83.365,83.357,83.362,14400000.0
2006-12-27 14:14:00,83.36,83.36,83.35,83.35,12800000.0
2006-12-27 14:15:00,83.347,83.347,83.333,83.334,28200000.0
2006-12-27 14:16:00,83.333,83.343,83.333,83.343,25000000.0
2006-12-27 14:17:00,83.318,83.337,83.318,83.336,12800000.0
2006-12-27 14:18:00,83.328,83.335,83.312,83.335,16000000.0
2006-12-27 14:19:00,83.345,83.35,83.335,83.335,12800000.0
2006-12-27 14:20:00,83.334,83.337,83.33,83.333,25600000.0
2006-12-27 14:22:00,83.325,83.333,83.322,83.329,11200000.0
2006-12-27 14:24:00,83.335,83.338,83.327,83.332,12800000.0
2006-12-27 14:26:00,83.33,83.339,83.329,83.334,12800000.0
2006-12-27 14:27:00,83.341,83.345,83.331,83.337,17600000.0
2006-12-27 14:28:00,83.317,83.326,83.307,83.315,11200000.0
2006-12-27 14:29:00,83.319,83.331,83.317,83.326,36800000.0
2006-12-27 14:30:00,83.304,83.304,83.293,83.293,22400000.0
2006-12-27 14:31:00,83.293,83.309,83.293,83.309,20800000.0
2006-12-27 14:33:00,83.33,83.336,83.33,83.331,24000000.0
2006-12-27 14:34:00,83.333,83.333,83.321,83.325,12800000.0
2006-12-27 14:35:00,83.318,83.318,83.307,83.316,14400000.0
2006-12-27 14:36:00,83.32,83.32,83.308,83.308,11200000.0
2006-12-27 14:37:00,83.325,83.325,83.31,83.31,11200000.0
2006-12-27 14:38:00,83.307,83.317,83.305,83.316,56000000.0
2006-12-27 14:39:00,83.322,83.327,83.307,83.307,12800000.0
2006-12-27 14:40:00,83.3,83.312,83.295,83.304,14400000.0
2006-12-27 14:41:00,83.307,83.307,83.301,83.301,56000000.0
2006-12-27 14:43:00,83.313,83.313,83.3,83.3,25000000.0
2006-12-27 14:44:00,83.313,83.338,83.313,83.338,12800000.0
2006-12-27 14:45:00,83.34,83.34,83.333,83.335,11200000.0
2006-12-27 14:47:00,83.339,83.346,83.332,83.346,16000000.0
2006-12-27 14:48:00,83.335,83.335,83.329,83.335,19200000.0
2006-12-27 14:49:00,83.325,83.333,83.323,83.327,32400000.0
2006-12-27 14:50:00,83.326,83.334,83.325,83.327,28800000.0
2006-12-27 14:51:00,83.32,83.336,83.308,83.308,32000000.0
2006-12-27 14:52:00,83.29,83.293,83.285,83.289,12800000.0
2006-12-27 14:53:00,83.288,83.292,83.283,83.283,17600000.0
2006-12-27 14:54:00,83.268,83.268,83.265,83.265,12800000.0
2006-12-27 14:55:00,83.261,83.261,83.241,83.252,16000000.0
2006-12-27 14:56:00,83.247,83.25,83.22,83.22,12800000.0
2006-12-27 14:57:00,83.25,83.255,83.241,83.255,12800000.0
2006-12-27 14:58:00,83.257,83.259,83.246,83.253,17600000.0
2006-12-27 14:59:00,83.261,83.265,83.247,83.247,16000000.0
2006-12-27 15:00:00,83.249,83.249,83.23,83.234,14400000.0
2006-12-27 15:01:00,83.228,83.229,83.223,83.224,12800000.0
2006-12-27 15:02:00,83.244,83.252,83.241,83.247,27200000.0
2006-12-27 15:03:00,83.246,83.259,83.246,83.255,13200000.0
2006-12-27 15:04:00,83.259,83.264,83.259,83.261,11200000.0
2006-12-27 15:05:00,83.26,83.26,83.239,83.239,11200000.0
2006-12-27 15:06:00,83.238,83.248,83.236,83.245,10600000.0
2006-12-27 15:07:00,83.245,83.249,83.24,83.245,25600000.0
2006-12-27 15:08:00,83.257,83.263,83.249,83.249,12800000.0
2006-12-27 15:09:00,83.264,83.287,83.264,83.286,16000000.0
2006-12-27 15:10:00,83.295,83.295,83.272,83.272,12800000.0
2006-12-27 15:11:00,83.272,83.281,83.272,83.281,32000000.0
2006-12-27 15:12:00,83.277,83.277,83.26,83.266,12800000.0
2006-12-27 15:14:00,83.265,83.268,83.264,83.268,35200000.0
2006-12-27 15:16:00,83.257,83.26,83.248,83.26,36800000.0
2006-12-27 15:17:00,83.26,83.26,83.247,83.247,22400000.0
2006-12-27 15:18:00,83.247,83.247,83.241,83.243,21800000.0
2006-12-27 15:19:00,83.241,83.247,83.241,83.247,16000000.0
2006-12-27 15:20:00,83.25,83.271,83.25,83.263,24000000.0
2006-12-27 15:21:00,83.266,83.271,83.263,83.271,14400000.0
2006-12-27 15:22:00,83.278,83.278,83.27,83.277,12800000.0
2006-12-27 15:23:00,83.282,83.283,83.272,83.272,48000000.0
2006-12-27 15:24:00,83.269,83.269,83.262,83.265,25600000.0
2006-12-27 15:25:00,83.256,83.26,83.247,83.247,26600000.0
2006-12-27 15:26:00,83.25,83.255,83.247,83.247,40000000.0
2006-12-27 15:28:00,83.245,83.247,83.236,83.244,69800000.0
2006-12-27 15:29:00,83.245,83.245,83.139,83.224,45800000.0
2006-12-27 15:30:00,83.138,83.263,83.134,83.153,115600000.0
2006-12-27 15:31:00,83.237,83.237,83.216,83.216,60800000.0
2006-12-27 15:32:00,83.213,83.229,83.213,83.229,30400000.0
2006-12-27 15:33:00,83.229,83.229,83.222,83.222,30400000.0
2006-12-27 15:34:00,83.219,83.223,83.212,83.212,22400000.0
2006-12-27 15:35:00,83.209,83.222,83.209,83.214,33600000.0
2006-12-27 15:36:00,83.215,83.215,83.205,83.215,32000000.0
2006-12-27 15:37:00,83.206,83.22,83.206,83.22,30400000.0
2006-12-27 15:38:00,83.206,83.206,83.19,83.19,59200000.0
2006-12-27 15:39:00,83.193,83.201,83.189,83.201,36800000.0
2006-12-27 15:40:00,83.202,83.207,83.199,83.203,34600000.0
2006-12-27 15:41:00,83.193,83.193,83.177,83.185,25600000.0
2006-12-27 15:42:00,83.179,83.179,83.167,83.169,43200000.0
2006-12-27 15:43:00,83.164,83.164,83.149,83.149,27200000.0
2006-12-27 15:44:00,83.124,83.144,83.124,83.144,12800000.0
2006-12-27 15:45:00,83.161,83.162,83.146,83.162,16000000.0
2006-12-27 15:46:00,83.171,83.173,83.16,83.161,14400000.0
2006-12-27 15:47:00,83.148,83.152,83.141,83.147,30400000.0
2006-12-27 15:48:00,83.161,83.17,83.161,83.165,27200000.0
2006-12-27 15:49:00,83.154,83.172,83.154,83.172,11200000.0
2006-12-27 15:50:00,83.174,83.174,83.163,83.173,11200000.0
2006-12-27 15:51:00,83.166,83.168,83.144,83.144,12800000.0
2006-12-27 15:52:00,83.157,83.171,83.157,83.169,20800000.0
2006-12-27 15:53:00,83.171,83.171,83.161,83.165,24000000.0
2006-12-27 15:54:00,83.169,83.169,83.155,83.155,28800000.0
2006-12-27 15:55:00,83.159,83.171,83.159,83.165,24000000.0
2006-12-27 15:56:00,83.152,83.153,83.14,83.144,51600000.0
2006-12-27 15:57:00,83.143,83.157,83.141,83.153,12800000.0
2006-12-27 15:58:00,83.161,83.161,83.148,83.158,19200000.0
2006-12-27 15:59:00,83.158,83.158,83.127,83.136,36800000.0
2006-12-27 16:00:00,83.141,83.141,83.118,83.118,51200000.0
2006-12-27 16:01:00,83.121,83.123,83.107,83.123,41600000.0
2006-12-27 16:02:00,83.125,83.137,83.123,83.136,11200000.0
2006-12-27 16:03:00,83.15,83.16,83.15,83.157,64000000.0
2006-12-27 16:04:00,83.159,83.166,83.155,83.155,44800000.0
2006-12-27 16:05:00,83.155,83.158,83.143,83.149,47400000.0
2006-12-27 16:06:00,83.151,83.163,83.151,83.158,35200000.0
2006-12-27 16:07:00,83.159,83.159,83.134,83.136,32000000.0
2006-12-27 16:08:00,83.112,83.116,83.079,83.079,44800000.0
2006-12-27 16:09:00,83.075,83.08,83.072,83.072,44200000.0
2006-12-27 16:10:00,83.071,83.077,83.07,83.07,41000000.0
2006-12-27 16:11:00,83.064,83.073,83.064,83.072,14400000.0
2006-12-27 16:12:00,83.074,83.081,83.073,83.077,56000000.0
2006-12-27 16:13:00,83.073,83.073,83.048,83.048,11200000.0
2006-12-27 16:14:00,83.038,83.049,83.034,83.047,49600000.0
2006-12-27 16:15:00,83.036,83.036,83.022,83.026,58600000.0
2006-12-27 16:16:00,83.031,83.035,83.023,83.03,17600000.0
2006-12-27 16:17:00,83.029,83.034,83.027,83.029,38400000.0
2006-12-27 16:18:00,83.029,83.029,83.018,83.018,11200000.0
2006-12-27 16:19:00,83.01,83.015,83.005,83.015,22400000.0
2006-12-27 16:20:00,82.997,82.997,82.964,82.964,11200000.0
2006-12-27 16:21:00,82.941,82.944,82.936,82.944,27200000.0
2006-12-27 16:22:00,82.945,82.95,82.933,82.95,41600000.0
2006-12-27 16:23:00,82.949,82.967,82.949,82.961,43200000.0
2006-12-27 16:24:00,82.959,82.966,82.955,82.96,18000000.0
2006-12-27 16:25:00,82.964,82.983,82.964,82.983,33600000.0
2006-12-27 16:26:00,82.981,82.999,82.981,82.999,17600000.0
2006-12-27 16:27:00,83.004,83.031,83.004,83.031,35200000.0
2006-12-27 16:28:00,83.03,83.043,83.02,83.02,27200000.0
2006-12-27 16:29:00,83.011,83.054,83.011,83.054,11200000.0
2006-12-27 16:30:00,83.051,83.051,83.013,83.013,11200000.0
2006-12-27 16:31:00,83.043,83.049,83.038,83.038,41600000.0
2006-12-27 16:32:00,83.041,83.049,83.035,83.035,12800000.0
2006-12-27 16:33:00,83.045,83.066,83.045,83.066,27200000.0
2006-12-27 16:34:00,83.069,83.071,83.056,83.061,35200000.0
2006-12-27 16:35:00,83.081,83.086,83.068,83.081,52800000.0
2006-12-27 16:36:00,83.088,83.107,83.088,83.107,50600000.0
2006-12-27 16:37:00,83.103,83.103,83.091,83.096,41600000.0
2006-12-27 16:38:00,83.089,83.098,83.087,83.098,39400000.0
2006-12-27 16:39:00,83.104,83.104,83.092,83.097,35200000.0
2006-12-27 16:40:00,83.103,83.106,83.092,83.1,55400000.0
2006-12-27 16:41:00,83.094,83.106,83.09,83.098,73600000.0
2006-12-27 16:42:00,83.099,83.113,83.099,83.105,53800000.0
2006-12-27 16:43:00,83.116,83.116,83.103,83.104,17600000.0
2006-12-27 16:44:00,83.109,83.109,83.1,83.102,11200000.0
2006-12-27 16:45:00,83.097,83.106,83.097,83.106,57000000.0
2006-12-27 16:46:00,83.108,83.115,83.108,83.114,11200000.0
2006-12-27 16:47:00,83.126,83.136,83.119,83.125,70400000.0
2006-12-27 16:48:00,83.123,83.134,83.123,83.13,53200000.0
2006-12-27 16:49:00,83.124,83.127,83.116,83.123,36800000.0
2006-12-27 16:50:00,83.124,83.126,83.109,83.118,75600000.0
2006-12-27 16:51:00,83.122,83.129,83.119,83.125,32000000.0
2006-12-27 16:52:00,83.148,83.15,83.142,83.142,46200000.0
2006-12-27 16:53:00,83.14,83.144,83.138,83.143,30400000.0
2006-12-27 16:54:00,83.152,83.152,83.134,83.142,11200000.0
2006-12-27 16:56:00,83.143,83.145,83.129,83.145,36800000.0
2006-12-27 16:57:00,83.139,83.143,83.129,83.129,19200000.0
2006-12-27 16:58:00,83.125,83.125,83.11,83.11,12800000.0
2006-12-27 16:59:00,83.109,83.124,83.109,83.117,51200000.0
2006-12-27 17:00:00,83.157,83.176,83.153,83.17,49600000.0
2006-12-27 17:01:00,83.165,83.165,83.145,83.145,40000000.0
2006-12-27 17:02:00,83.151,83.155,83.144,83.144,33600000.0
2006-12-27 17:03:00,83.152,83.176,83.152,83.173,44800000.0
2006-12-27 17:04:00,83.181,83.186,83.176,83.179,41600000.0
2006-12-27 17:05:00,83.17,83.176,83.165,83.165,54400000.0
2006-12-27 17:06:00,83.177,83.189,83.163,83.17,59000000.0
2006-12-27 17:07:00,83.205,83.241,83.205,83.234,35200000.0
2006-12-27 17:08:00,83.246,83.253,83.246,83.251,68800000.0
2006-12-27 17:09:00,83.219,83.219,83.195,83.195,59200000.0
2006-12-27 17:10:00,83.198,83.214,83.198,83.214,25600000.0
2006-12-27 17:11:00,83.224,83.243,83.217,83.243,38400000.0
2006-12-27 17:12:00,83.248,83.271,83.248,83.271,25600000.0
2006-12-27 17:13:00,83.261,83.276,83.257,83.276,28800000.0
2006-12-27 17:14:00,83.271,83.276,83.265,83.265,22400000.0
2006-12-27 17:15:00,83.263,83.268,83.259,83.263,18600000.0
2006-12-27 17:16:00,83.268,83.268,83.23,83.24,17600000.0
2006-12-27 17:17:00,83.242,83.242,83.227,83.24,38400000.0
2006-12-27 17:18:00,83.253,83.258,83.247,83.252,57000000.0
2006-12-27 17:19:00,83.241,83.245,83.236,83.237,24400000.0
2006-12-27 17:20:00,83.244,83.281,83.244,83.281,16000000.0
2006-12-27 17:21:00,83.282,83.31,83.282,83.31,28800000.0
2006-12-27 17:22:00,83.306,83.313,83.299,83.313,19200000.0
2006-12-27 17:23:00,83.308,83.311,83.3,83.306,11200000.0
2006-12-27 17:24:00,83.321,83.321,83.302,83.317,12800000.0
2006-12-27 17:25:00,83.325,83.329,83.321,83.325,17600000.0
2006-12-27 17:26:00,83.311,83.323,83.311,83.323,12800000.0
2006-12-27 17:27:00,83.333,83.355,83.333,83.355,46800000.0
2006-12-27 17:28:00,83.36,83.376,83.36,83.372,12800000.0
2006-12-27 17:29:00,83.375,83.381,83.367,83.367,27200000.0
2006-12-27 17:30:00,83.363,83.364,83.346,83.349,17600000.0
2006-12-27 17:31:00,83.346,83.351,83.341,83.341,87400000.0
2006-12-27 17:32:00,83.363,83.374,83.357,83.374,52800000.0
2006-12-27 17:33:00,83.378,83.378,83.365,83.366,36800000.0
2006-12-27 17:34:00,83.344,83.356,83.341,83.354,64000000.0
2006-12-27 17:35:00,83.363,83.377,83.363,83.377,43200000.0
2006-12-27 17:36:00,83.373,83.373,83.352,83.352,33000000.0
2006-12-27 17:37:00,83.367,83.367,83.345,83.362,16000000.0
2006-12-27 17:38:00,83.379,83.379,83.318,83.318,35200000.0
2006-12-27 17:39:00,83.321,83.359,83.321,83.359,16000000.0
2006-12-27 17:40:00,83.367,83.372,83.338,83.338,76000000.0
2006-12-27 17:42:00,83.324,83.329,83.31,83.313,12800000.0
2006-12-27 17:43:00,83.307,83.308,83.292,83.306,17400000.0
2006-12-27 17:44:00,83.307,83.307,83.298,83.302,30400000.0
2006-12-27 17:45:00,83.308,83.317,83.302,83.302,30400000.0
2006-12-27 17:46:00,83.299,83.305,83.297,83.298,41600000.0
2006-12-27 17:47:00,83.292,83.308,83.292,83.308,57600000.0
2006-12-27 17:48:00,83.318,83.33,83.318,83.324,57600000.0
2006-12-27 17:49:00,83.323,83.323,83.312,83.321,46400000.0
2006-12-27 17:50:00,83.327,83.352,83.327,83.352,8000000.0
2006-12-27 17:51:00,83.358,83.361,83.348,83.35,49600000.0
2006-12-27 17:52:00,83.343,83.343,83.333,83.333,43600000.0
2006-12-27 17:53:00,83.323,83.326,83.314,83.326,33600000.0
2006-12-27 17:54:00,83.323,83.341,83.323,83.336,38400000.0
2006-12-27 17:56:00,83.334,83.34,83.332,83.34,44800000.0
2006-12-27 17:57:00,83.341,83.35,83.34,83.346,36800000.0
2006-12-27 17:58:00,83.343,83.343,83.325,83.325,17600000.0
2006-12-27 17:59:00,83.34,83.365,83.337,83.364,61200000.0
2006-12-27 18:00:00,83.345,83.345,83.324,83.324,51200000.0
2006-12-27 18:01:00,83.326,83.357,83.326,83.357,32000000.0
2006-12-27 18:02:00,83.332,83.332,83.326,83.327,24000000.0
2006-12-27 18:03:00,83.325,83.326,83.318,83.322,36800000.0
2006-12-27 18:04:00,83.316,83.318,83.312,83.312,33600000.0
2006-12-27 18:06:00,83.314,83.317,83.303,83.317,29800000.0
2006-12-27 18:07:00,83.318,83.327,83.311,83.327,11200000.0
2006-12-27 18:08:00,83.323,83.338,83.322,83.338,84200000.0
2006-12-27 18:09:00,83.338,83.338,83.321,83.324,33600000.0
2006-12-27 18:10:00,83.337,83.342,83.329,83.341,16000000.0
2006-12-27 18:11:00,83.343,83.345,83.335,83.342,12800000.0
2006-12-27 18:12:00,83.331,83.338,83.328,83.328,12800000.0
2006-12-27 18:13:00,83.345,83.354,83.343,83.351,27200000.0
2006-12-27 18:14:00,83.354,83.354,83.343,83.343,19200000.0
2006-12-27 18:16:00,83.34,83.352,83.338,83.345,56000000.0
2006-12-27 18:18:00,83.349,83.355,83.348,83.353,30400000.0
2006-12-27 18:19:00,83.354,83.354,83.346,83.349,46400000.0
2006-12-27 18:20:00,83.345,83.354,83.345,83.349,43200000.0
2006-12-27 18:21:00,83.345,83.354,83.333,83.333,12800000.0
2006-12-27 18:22:00,83.344,83.356,83.344,83.352,33000000.0
2006-12-27 18:23:00,83.355,83.355,83.342,83.348,46400000.0
2006-12-27 18:24:00,83.357,83.363,83.352,83.355,52800000.0
2006-12-27 18:25:00,83.353,83.356,83.339,83.349,33600000.0
2006-12-27 18:26:00,83.333,83.35,83.333,83.338,12800000.0
2006-12-27 18:27:00,83.347,83.36,83.347,83.36,33600000.0
2006-12-27 18:28:00,83.352,83.358,83.349,83.349,12200000.0
2006-12-27 18:29:00,83.351,83.357,83.349,83.351,25000000.0
2006-12-27 18:30:00,83.348,83.348,83.332,83.336,36800000.0
2006-12-27 18:31:00,83.361,83.361,83.346,83.357,11200000.0
2006-12-27 18:32:00,83.349,83.356,83.348,83.356,70400000.0
2006-12-27 18:33:00,83.357,83.357,83.349,83.35,32000000.0
2006-12-27 18:34:00,83.348,83.357,83.348,83.35,19200000.0
2006-12-27 18:35:00,83.342,83.353,83.341,83.349,43200000.0
2006-12-27 18:36:00,83.358,83.358,83.356,83.356,3200000.0
2006-12-27 18:40:00,83.358,83.381,83.355,83.381,65600000.0
2006-12-27 18:41:00,83.375,83.392,83.375,83.379,72000000.0
2006-12-27 18:42:00,83.381,83.387,83.377,83.381,78400000.0
2006-12-27 18:43:00,83.377,83.377,83.37,83.377,49600000.0
2006-12-27 18:44:00,83.369,83.371,83.363,83.363,30400000.0
2006-12-27 18:45:00,83.366,83.374,83.352,83.372,12800000.0
2006-12-27 18:46:00,83.377,83.385,83.374,83.378,12800000.0
2006-12-27 18:47:00,83.373,83.379,83.372,83.372,14400000.0
2006-12-27 18:48:00,83.372,83.373,83.365,83.373,28800000.0
2006-12-27 18:50:00,83.383,83.398,83.383,83.39,46800000.0
2006-12-27 18:51:00,83.387,83.387,83.378,83.382,12800000.0
2006-12-27 18:52:00,83.376,83.385,83.376,83.381,19200000.0
2006-12-27 18:53:00,83.382,83.382,83.366,83.366,30400000.0
2006-12-27 18:54:00,83.375,83.375,83.369,83.375,19200000.0
2006-12-27 18:55:00,83.372,83.377,83.363,83.369,22400000.0
2006-12-27 18:57:00,83.372,83.375,83.369,83.37,19200000.0
2006-12-27 18:58:00,83.374,83.374,83.367,83.369,32000000.0
2006-12-27 18:59:00,83.369,83.376,83.369,83.37,32000000.0
2006-12-27 19:00:00,83.364,83.365,83.355,83.361,14400000.0
2006-12-27 19:01:00,83.354,83.378,83.354,83.377,11200000.0
2006-12-27 19:02:00,83.375,83.384,83.374,83.379,43200000.0
2006-12-27 19:04:00,83.385,83.386,83.378,83.379,14400000.0
2006-12-27 19:05:00,83.377,83.381,83.373,83.376,17600000.0
2006-12-27 19:06:00,83.371,83.371,83.355,83.369,56000000.0
2006-12-27 19:08:00,83.371,83.371,83.354,83.354,22400000.0
2006-12-27 19:09:00,83.35,83.368,83.35,83.36,12800000.0
2006-12-27 19:10:00,83.369,83.371,83.364,83.365,17600000.0
2006-12-27 19:11:00,83.362,83.362,83.349,83.349,17600000.0
2006-12-27 19:12:00,83.348,83.356,83.339,83.356,24000000.0
2006-12-27 19:13:00,83.357,83.37,83.354,83.37,16000000.0
2006-12-27 19:14:00,83.374,83.374,83.365,83.373,12800000.0
2006-12-27 19:15:00,83.378,83.381,83.368,83.373,16000000.0
2006-12-27 19:16:00,83.374,83.374,83.35,83.355,12800000.0
2006-12-27 19:17:00,83.348,83.352,83.345,83.352,14400000.0
2006-12-27 19:18:00,83.356,83.357,83.345,83.345,32000000.0
2006-12-27 19:20:00,83.343,83.348,83.339,83.348,14400000.0
2006-12-27 19:21:00,83.343,83.345,83.338,83.342,17600000.0
2006-12-27 19:22:00,83.347,83.361,83.344,83.361,14400000.0
2006-12-27 19:23:00,83.36,83.36,83.342,83.346,16000000.0
2006-12-27 19:24:00,83.346,83.355,83.343,83.353,48400000.0
2006-12-27 19:25:00,83.354,83.364,83.354,83.364,12800000.0
2006-12-27 19:27:00,83.351,83.354,83.346,83.354,14400000.0
2006-12-27 19:28:00,83.349,83.352,83.334,83.352,12800000.0
2006-12-27 19:29:00,83.356,83.365,83.355,83.355,12800000.0
2006-12-27 19:30:00,83.362,83.362,83.353,83.355,11200000.0
2006-12-27 19:31:00,83.358,83.362,83.355,83.359,11200000.0
2006-12-27 19:32:00,83.366,83.378,83.366,83.367,10600000.0
2006-12-27 19:34:00,83.362,83.371,83.361,83.37,12800000.0
2006-12-27 19:35:00,83.363,83.367,83.356,83.36,17600000.0
2006-12-27 19:38:00,83.365,83.366,83.356,83.356,11200000.0
2006-12-27 19:40:00,83.344,83.354,83.344,83.345,11200000.0
2006-12-27 19:41:00,83.356,83.364,83.356,83.359,11200000.0
2006-12-27 19:42:00,83.346,83.353,83.344,83.344,11200000.0
2006-12-27 19:43:00,83.332,83.337,83.326,83.337,11200000.0
2006-12-27 19:44:00,83.342,83.344,83.332,83.344,11600000.0
2006-12-27 19:45:00,83.347,83.353,83.333,83.353,15400000.0
2006-12-27 19:46:00,83.332,83.333,83.315,83.315,8000000.0
2006-12-27 19:48:00,83.316,83.321,83.307,83.317,12800000.0
2006-12-27 19:49:00,83.315,83.332,83.315,83.332,30400000.0
2006-12-27 19:50:00,83.339,83.341,83.338,83.341,12800000.0
2006-12-27 19:52:00,83.326,83.336,83.317,83.325,16000000.0
2006-12-27 19:53:00,83.331,83.334,83.329,83.33,11200000.0
2006-12-27 19:54:00,83.324,83.324,83.318,83.318,12800000.0
2006-12-27 19:55:00,83.323,83.326,83.315,83.326,11200000.0
2006-12-27 19:56:00,83.322,83.325,83.312,83.317,16000000.0
2006-12-27 19:57:00,83.321,83.328,83.32,83.328,12800000.0
2006-12-27 19:58:00,83.334,83.334,83.328,83.33,11200000.0
2006-12-27 19:59:00,83.304,83.312,83.304,83.309,11200000.0
2006-12-27 20:00:00,83.313,83.323,83.313,83.323,17600000.0
2006-12-27 20:01:00,83.318,83.318,83.303,83.303,12800000.0
2006-12-27 20:02:00,83.304,83.33,83.304,83.33,17600000.0
2006-12-27 20:03:00,83.332,83.335,83.327,83.335,16000000.0
2006-12-27 20:04:00,83.326,83.334,83.322,83.333,30400000.0
2006-12-27 20:06:00,83.321,83.321,83.31,83.31,11200000.0
2006-12-27 20:07:00,83.313,83.321,83.31,83.32,17600000.0
2006-12-27 20:09:00,83.319,83.327,83.313,83.327,11200000.0
2006-12-27 20:11:00,83.328,83.335,83.325,83.328,11200000.0
2006-12-27 20:13:00,83.328,83.33,83.324,83.326,10600000.0
2006-12-27 20:14:00,83.319,83.329,83.266,83.329,14400000.0
2006-12-27 20:15:00,83.341,83.341,83.327,83.34,11200000.0
2006-12-27 20:21:00,83.336,83.346,83.335,83.346,12800000.0
2006-12-27 20:24:00,83.356,83.357,83.352,83.355,16000000.0
2006-12-27 20:25:00,83.342,83.342,83.331,83.336,11200000.0
2006-12-27 20:26:00,83.329,83.329,83.319,83.319,16000000.0
2006-12-27 20:27:00,83.326,83.332,83.314,83.33,16000000.0
2006-12-27 20:28:00,83.351,83.351,83.339,83.348,11200000.0
2006-12-27 20:29:00,83.343,83.351,83.34,83.35,12800000.0
2006-12-27 20:30:00,83.354,83.359,83.349,83.356,26600000.0
2006-12-27 20:33:00,83.358,83.36,83.346,83.36,12800000.0
2006-12-27 20:34:00,83.358,83.362,83.356,83.358,11200000.0
2006-12-27 20:35:00,83.35,83.35,83.344,83.345,11200000.0
2006-12-27 20:36:00,83.355,83.361,83.347,83.361,16400000.0
2006-12-27 20:40:00,83.364,83.364,83.347,83.36,11200000.0
2006-12-27 20:42:00,83.364,83.364,83.354,83.357,11200000.0
2006-12-27 20:43:00,83.367,83.367,83.348,83.348,14400000.0
2006-12-27 20:44:00,83.374,83.374,83.366,83.366,6400000.0
2006-12-27 20:46:00,83.366,83.371,83.363,83.363,14400000.0
2006-12-27 20:49:00,83.373,83.375,83.356,83.356,8000000.0
2006-12-27 20:50:00,83.373,83.381,83.365,83.381,14400000.0
2006-12-27 20:52:00,83.378,83.387,83.378,83.382,11200000.0
2006-12-27 20:53:00,83.378,83.384,83.375,83.375,16000000.0
2006-12-27 20:54:00,83.377,83.386,83.37,83.386,14400000.0
2006-12-27 20:55:00,83.388,83.388,83.377,83.384,11200000.0
2006-12-27 20:56:00,83.392,83.394,83.388,83.388,8000000.0
2006-12-27 20:57:00,83.393,83.398,83.389,83.391,12800000.0
2006-12-27 20:58:00,83.387,83.398,83.386,83.39,11200000.0
2006-12-27 20:59:00,83.389,83.392,83.386,83.386,11200000.0
2006-12-27 21:00:00,83.389,83.39,83.382,83.384,17600000.0
2006-12-27 21:01:00,83.376,83.389,83.372,83.386,11200000.0
2006-12-27 21:03:00,83.387,83.392,83.383,83.383,11200000.0
2006-12-27 21:04:00,83.39,83.39,83.378,83.385,16000000.0
2006-12-27 21:07:00,83.388,83.39,83.379,83.39,14800000.0
2006-12-27 21:08:00,83.389,83.39,83.378,83.39,15400000.0
2006-12-27 21:10:00,83.387,83.387,83.386,83.386,3200000.0
2006-12-27 21:11:00,83.374,83.385,83.361,83.382,12200000.0
2006-12-27 21:12:00,83.382,83.383,83.374,83.376,12800000.0
2006-12-27 21:13:00,83.377,83.388,83.37,83.378,16000000.0
2006-12-27 21:14:00,83.374,83.385,83.367,83.37,12800000.0
2006-12-27 21:15:00,83.366,83.387,83.366,83.387,14400000.0
2006-12-27 21:16:00,83.386,83.391,83.386,83.389,9600000.0
2006-12-27 21:17:00,83.389,83.392,83.383,83.383,12800000.0
2006-12-27 21:18:00,83.386,83.403,83.303,83.403,12800000.0
2006-12-27 21:19:00,83.385,83.385,83.37,83.37,17600000.0
2006-12-27 21:20:00,83.35,83.37,83.35,83.37,14400000.0
2006-12-27 21:21:00,83.385,83.385,83.377,83.377,11200000.0
2006-12-27 21:22:00,83.381,83.398,83.376,83.398,12800000.0
2006-12-27 21:25:00,83.398,83.4,83.386,83.386,11200000.0
2006-12-27 21:26:00,83.39,83.4,83.39,83.4,10000000.0
2006-12-27 21:27:00,83.398,83.398,83.388,83.388,6400000.0
2006-12-27 21:28:00,83.391,83.401,83.382,83.39,11200000.0
2006-12-27 21:29:00,83.385,83.394,83.385,83.39,11200000.0
2006-12-27 21:30:00,83.379,83.379,83.366,83.374,12800000.0
2006-12-27 21:31:00,83.376,83.387,83.376,83.387,11600000.0
2006-12-27 21:32:00,83.397,83.401,83.381,83.401,14400000.0
2006-12-27 21:33:00,83.398,83.41,83.398,83.406,11200000.0
2006-12-27 21:34:00,83.398,83.405,83.391,83.396,17600000.0
2006-12-27 21:38:00,83.393,83.402,83.31,83.31,12800000.0
2006-12-27 21:39:00,83.385,83.385,83.379,83.379,3200000.0
2006-12-27 21:40:00,83.381,83.397,83.381,83.396,11200000.0
2006-12-27 21:41:00,83.389,83.403,83.389,83.39,12800000.0
2006-12-27 21:42:00,83.389,83.389,83.368,83.386,14400000.0
2006-12-27 21:43:00,83.394,83.394,83.369,83.37,14400000.0
2006-12-27 21:44:00,83.376,83.381,83.371,83.376,12800000.0
2006-12-27 21:45:00,83.372,83.378,83.366,83.37,17600000.0
2006-12-27 21:46:00,83.365,83.365,83.351,83.358,14400000.0
2006-12-27 21:48:00,83.355,83.355,83.334,83.345,16000000.0
2006-12-27 21:49:00,83.332,83.343,83.332,83.339,11200000.0
2006-12-27 21:50:00,83.333,83.333,83.303,83.307,12800000.0
2006-12-27 21:51:00,83.325,83.333,83.323,83.326,17600000.0
2006-12-27 21:52:00,83.33,83.335,83.327,83.327,8000000.0
2006-12-27 21:53:00,83.328,83.328,83.315,83.318,11200000.0
2006-12-27 21:54:00,83.328,83.33,83.313,83.313,11200000.0
2006-12-27 21:55:00,83.325,83.333,83.325,83.329,11200000.0
2006-12-27 21:56:00,83.337,83.344,83.336,83.337,12800000.0
2006-12-27 21:58:00,83.333,83.343,83.333,83.341,17600000.0
2006-12-27 21:59:00,83.343,83.349,83.337,83.338,12800000.0
2006-12-27 22:00:00,83.357,83.359,83.338,83.338,17600000.0
2006-12-27 22:01:00,83.344,83.353,83.341,83.353,11200000.0
2006-12-27 22:03:00,83.349,83.352,83.348,83.352,17600000.0
2006-12-27 22:05:00,83.356,83.366,83.353,83.353,11200000.0
2006-12-27 22:06:00,83.36,83.36,83.35,83.35,6400000.0
2006-12-27 22:07:00,83.344,83.352,83.344,83.352,16000000.0
2006-12-27 22:08:00,83.356,83.36,83.337,83.353,16000000.0
2006-12-27 22:09:00,83.34,83.356,83.336,83.356,12800000.0
2006-12-27 22:10:00,83.361,83.366,83.359,83.359,12800000.0
2006-12-27 22:11:00,83.362,83.362,83.348,83.352,8000000.0
2006-12-27 22:12:00,83.365,83.381,83.365,83.381,12800000.0
2006-12-27 22:13:00,83.363,83.376,83.362,83.369,12800000.0
2006-12-27 22:14:00,83.364,83.383,83.364,83.383,12800000.0
2006-12-27 22:15:00,83.381,83.384,83.371,83.373,14400000.0
2006-12-27 22:16:00,83.374,83.377,83.369,83.37,12800000.0
2006-12-27 22:17:00,83.36,83.366,83.355,83.355,12800000.0
2006-12-27 22:18:00,83.363,83.385,83.363,83.385,16000000.0
2006-12-27 22:19:00,83.382,83.382,83.369,83.369,14400000.0
2006-12-27 22:20:00,83.369,83.379,83.367,83.367,12800000.0
2006-12-27 22:21:00,83.358,83.358,83.352,83.352,17600000.0
2006-12-27 22:22:00,83.351,83.359,83.35,83.359,8000000.0
2006-12-27 22:23:00,83.358,83.366,83.357,83.359,12800000.0
2006-12-27 22:24:00,83.356,83.361,83.356,83.36,11200000.0
2006-12-27 22:25:00,83.371,83.374,83.367,83.37,9600000.0
2006-12-27 22:26:00,83.365,83.374,83.362,83.362,17600000.0
2006-12-27 22:27:00,83.361,83.361,83.349,83.349,12800000.0
2006-12-27 22:28:00,83.347,83.348,83.337,83.337,12800000.0
2006-12-27 22:29:00,83.343,83.352,83.341,83.348,16000000.0
2006-12-27 22:30:00,83.363,83.377,83.363,83.374,17600000.0
2006-12-27 22:31:00,83.377,83.378,83.37,83.375,12800000.0
2006-12-27 22:33:00,83.383,83.385,83.344,83.347,11200000.0
2006-12-27 22:34:00,83.355,83.355,83.337,83.337,11200000.0
2006-12-27 22:35:00,83.336,83.341,83.322,83.341,12800000.0
2006-12-27 22:37:00,83.348,83.348,83.337,83.337,25600000.0
2006-12-27 22:38:00,83.344,83.344,83.33,83.339,17600000.0
2006-12-27 22:39:00,83.333,83.342,83.333,83.337,12800000.0
2006-12-27 22:40:00,83.328,83.345,83.328,83.345,11600000.0
2006-12-27 22:42:00,83.353,83.354,83.343,83.345,17600000.0
2006-12-27 22:44:00,83.348,83.348,83.336,83.344,12800000.0
2006-12-27 22:45:00,83.343,83.343,83.323,83.323,16000000.0
2006-12-27 22:46:00,83.327,83.337,83.321,83.337,11200000.0
2006-12-27 22:48:00,83.347,83.352,83.347,83.351,8000000.0
2006-12-27 22:49:00,83.347,83.348,83.344,83.344,12800000.0
2006-12-27 22:50:00,83.352,83.353,83.339,83.339,11200000.0
2006-12-27 22:51:00,83.351,83.352,83.349,83.351,11200000.0
2006-12-27 22:53:00,83.348,83.348,83.336,83.336,11200000.0
2006-12-27 22:54:00,83.326,83.337,83.319,83.337,11200000.0
2006-12-27 22:55:00,83.334,83.347,83.334,83.34,12800000.0
2006-12-27 22:56:00,83.334,83.34,83.327,83.34,17600000.0
2006-12-27 22:57:00,83.344,83.349,83.344,83.348,17600000.0
2006-12-27 22:58:00,83.357,83.357,83.355,83.355,3200000.0
2006-12-27 22:59:00,83.356,83.361,83.356,83.356,17600000.0
2006-12-27 23:00:00,83.361,83.361,83.351,83.357,9600000.0
2006-12-27 23:01:00,83.348,83.348,83.327,83.335,14400000.0
2006-12-27 23:03:00,83.349,83.363,83.348,83.348,16400000.0
2006-12-27 23:04:00,83.353,83.358,83.345,83.352,11200000.0
2006-12-27 23:05:00,83.342,83.342,83.327,83.327,33600000.0
2006-12-27 23:06:00,83.326,83.343,83.326,83.343,12800000.0
2006-12-27 23:07:00,83.346,83.352,83.346,83.347,12800000.0
2006-12-27 23:08:00,83.35,83.361,83.35,83.361,11200000.0
2006-12-27 23:09:00,83.349,83.352,83.342,83.344,17600000.0
2006-12-27 23:10:00,83.362,83.362,83.353,83.356,12800000.0
2006-12-27 23:11:00,83.357,83.361,83.354,83.361,11200000.0
2006-12-27 23:12:00,83.369,83.37,83.361,83.364,16000000.0
2006-12-27 23:13:00,83.345,83.345,83.336,83.343,12800000.0
2006-12-27 23:14:00,83.357,83.358,83.341,83.353,11200000.0
2006-12-27 23:15:00,83.354,83.359,83.353,83.359,11200000.0
2006-12-27 23:16:00,83.362,83.368,83.36,83.365,12800000.0
2006-12-27 23:17:00,83.37,83.375,83.37,83.372,11200000.0
2006-12-27 23:18:00,83.37,83.383,83.37,83.383,11200000.0
2006-12-27 23:19:00,83.375,83.384,83.371,83.371,12800000.0
2006-12-27 23:20:00,83.36,83.375,83.356,83.375,14400000.0
2006-12-27 23:21:00,83.363,83.375,83.353,83.353,16000000.0
2006-12-27 23:22:00,83.36,83.36,83.351,83.351,12800000.0
2006-12-27 23:23:00,83.357,83.358,83.352,83.354,12800000.0
2006-12-27 23:24:00,83.347,83.359,83.346,83.359,11200000.0
2006-12-27 23:25:00,83.357,83.379,83.357,83.376,15400000.0
2006-12-27 23:26:00,83.357,83.357,83.349,83.352,12800000.0
2006-12-27 23:27:00,83.366,83.378,83.366,83.378,17600000.0
2006-12-27 23:28:00,83.372,83.373,83.36,83.361,12800000.0
2006-12-27 23:29:00,83.359,83.371,83.303,83.357,11200000.0
2006-12-27 23:30:00,83.365,83.368,83.359,83.363,14400000.0
2006-12-27 23:32:00,83.368,83.382,83.368,83.375,17600000.0
2006-12-27 23:33:00,83.375,83.381,83.373,83.373,12800000.0
2006-12-27 23:34:00,83.385,83.39,83.376,83.387,14800000.0
2006-12-27 23:35:00,83.385,83.392,83.382,83.383,15400000.0
2006-12-27 23:36:00,83.39,83.39,83.38,83.38,12800000.0
2006-12-27 23:37:00,83.395,83.395,83.381,83.383,12800000.0
2006-12-27 23:38:00,83.373,83.396,83.373,83.396,11200000.0
2006-12-27 23:39:00,83.398,83.398,83.39,83.393,11200000.0
2006-12-27 23:40:00,83.396,83.396,83.375,83.383,35200000.0
2006-12-27 23:41:00,83.393,83.402,83.392,83.402,12800000.0
2006-12-27 23:42:00,83.402,83.409,83.314,83.314,9600000.0
2006-12-27 23:43:00,83.401,83.409,83.399,83.409,11200000.0
2006-12-27 23:44:00,83.399,83.399,83.393,83.399,16000000.0
2006-12-27 23:46:00,83.396,83.399,83.388,83.389,17600000.0
2006-12-27 23:47:00,83.395,83.399,83.394,83.397,12800000.0
2006-12-27 23:48:00,83.388,83.397,83.328,83.388,8000000.0
2006-12-27 23:49:00,83.389,83.401,83.388,83.393,12800000.0
2006-12-27 23:50:00,83.389,83.406,83.388,83.406,11200000.0
2006-12-27 23:51:00,83.405,83.405,83.369,83.379,12800000.0
2006-12-27 23:52:00,83.372,83.402,83.362,83.402,12800000.0
2006-12-27 23:54:00,83.412,83.421,83.39,83.421,14400000.0
2006-12-27 23:55:00,83.42,83.42,83.412,83.412,14400000.0
2006-12-27 23:56:00,83.312,83.411,83.312,83.409,11200000.0
2006-12-27 23:59:00,83.419,83.424,83.397,83.424,14400000.0
2006-12-28 00:00:00,83.405,83.405,83.391,83.393,9600000.0
2006-12-28 00:02:00,83.392,83.392,83.355,83.355,12800000.0
2006-12-28 00:03:00,83.359,83.359,83.308,83.308,11200000.0
2006-12-28 00:04:00,83.292,83.318,83.292,83.301,11200000.0
2006-12-28 00:05:00,83.293,83.308,83.288,83.289,11200000.0
2006-12-28 00:06:00,83.281,83.281,83.269,83.281,11200000.0
2006-12-28 00:07:00,83.274,83.274,83.265,83.265,8000000.0
2006-12-28 00:09:00,83.252,83.252,83.229,83.241,11200000.0
2006-12-28 00:10:00,83.246,83.247,83.236,83.247,12800000.0
2006-12-28 00:11:00,83.249,83.256,83.246,83.252,12200000.0
2006-12-28 00:13:00,83.249,83.249,83.225,83.225,11200000.0
2006-12-28 00:14:00,83.22,83.222,83.213,83.22,14400000.0
2006-12-28 00:15:00,83.229,83.229,83.213,83.227,14400000.0
2006-12-28 00:16:00,83.228,83.228,83.222,83.223,14400000.0
2006-12-28 00:17:00,83.246,83.251,83.233,83.247,16000000.0
2006-12-28 00:18:00,83.241,83.249,83.241,83.247,9600000.0
2006-12-28 00:19:00,83.242,83.254,83.242,83.254,13200000.0
2006-12-28 00:20:00,83.251,83.251,83.232,83.235,17600000.0
2006-12-28 00:21:00,83.251,83.256,83.246,83.25,12800000.0
2006-12-28 00:23:00,83.252,83.264,83.252,83.254,12800000.0
2006-12-28 00:24:00,83.254,83.259,83.244,83.259,14400000.0
2006-12-28 00:25:00,83.264,83.271,83.264,83.27,11200000.0
2006-12-28 00:26:00,83.27,83.27,83.257,83.257,12800000.0
2006-12-28 00:27:00,83.251,83.259,83.251,83.258,12800000.0
2006-12-28 00:28:00,83.242,83.257,83.242,83.253,32000000.0
2006-12-28 00:29:00,83.261,83.285,83.261,83.285,8000000.0
2006-12-28 00:30:00,83.286,83.286,83.276,83.28,8000000.0
2006-12-28 00:31:00,83.278,83.28,83.27,83.28,12800000.0
2006-12-28 00:32:00,83.272,83.277,83.263,83.273,12800000.0
2006-12-28 00:33:00,83.27,83.27,83.262,83.269,12800000.0
2006-12-28 00:34:00,83.27,83.27,83.26,83.264,19200000.0
2006-12-28 00:36:00,83.271,83.284,83.269,83.284,12800000.0
2006-12-28 00:37:00,83.281,83.288,83.274,83.288,13600000.0
2006-12-28 00:38:00,83.301,83.301,83.284,83.284,12800000.0
2006-12-28 00:39:00,83.28,83.298,83.28,83.293,17000000.0
2006-12-28 00:40:00,83.293,83.295,83.29,83.292,7400000.0
2006-12-28 00:41:00,83.276,83.284,83.269,83.284,16000000.0
2006-12-28 00:42:00,83.278,83.294,83.277,83.294,12800000.0
2006-12-28 00:43:00,83.286,83.295,83.281,83.287,16000000.0
2006-12-28 00:44:00,83.289,83.299,83.267,83.299,17600000.0
2006-12-28 00:45:00,83.278,83.278,83.262,83.262,12800000.0
2006-12-28 00:46:00,83.264,83.266,83.256,83.262,14800000.0
2006-12-28 00:47:00,83.265,83.267,83.25,83.255,12800000.0
2006-12-28 00:48:00,83.257,83.261,83.249,83.249,12800000.0
2006-12-28 00:49:00,83.258,83.258,83.243,83.248,10600000.0
2006-12-28 00:50:00,83.238,83.27,83.238,83.27,12800000.0
2006-12-28 00:51:00,83.263,83.263,83.238,83.247,11200000.0
2006-12-28 00:52:00,83.238,83.238,83.215,83.215,11200000.0
2006-12-28 00:53:00,83.214,83.255,83.214,83.255,11200000.0
2006-12-28 00:54:00,83.255,83.268,83.255,83.262,17600000.0
2006-12-28 00:55:00,83.241,83.247,83.241,83.246,12800000.0
2006-12-28 00:56:00,83.25,83.253,83.241,83.248,12800000.0
2006-12-28 00:57:00,83.256,83.258,83.253,83.255,12200000.0
2006-12-28 00:58:00,83.253,83.253,83.237,83.239,12800000.0
2006-12-28 00:59:00,83.228,83.243,83.223,83.223,11200000.0
2006-12-28 01:00:00,83.229,83.265,83.229,83.259,16000000.0
2006-12-28 01:01:00,83.268,83.276,83.261,83.276,14400000.0
2006-12-28 01:02:00,83.279,83.287,83.279,83.281,8000000.0
2006-12-28 01:03:00,83.281,83.289,83.28,83.288,11200000.0
2006-12-28 01:04:00,83.301,83.302,83.279,83.279,12800000.0
2006-12-28 01:05:00,83.301,83.306,83.276,83.306,11200000.0
2006-12-28 01:06:00,83.304,83.306,83.242,83.298,12200000.0
2006-12-28 01:07:00,83.298,83.298,83.285,83.289,12800000.0
2006-12-28 01:08:00,83.296,83.314,83.29,83.305,16000000.0
2006-12-28 01:09:00,83.309,83.309,83.294,83.298,17600000.0
2006-12-28 01:10:00,83.285,83.291,83.282,83.29,16000000.0
2006-12-28 01:11:00,83.289,83.294,83.286,83.293,11200000.0
2006-12-28 01:12:00,83.3,83.308,83.299,83.299,16000000.0
2006-12-28 01:13:00,83.308,83.308,83.303,83.306,8000000.0
2006-12-28 01:14:00,83.299,83.308,83.299,83.299,16000000.0
2006-12-28 01:15:00,83.303,83.321,83.303,83.318,12800000.0
2006-12-28 01:16:00,83.318,83.318,83.311,83.313,25600000.0
2006-12-28 01:17:00,83.315,83.315,83.303,83.314,11200000.0
2006-12-28 01:19:00,83.314,83.317,83.299,83.317,15400000.0
2006-12-28 01:20:00,83.31,83.317,83.31,83.312,11200000.0
2006-12-28 01:21:00,83.311,83.311,83.29,83.29,12800000.0
2006-12-28 01:22:00,83.303,83.31,83.301,83.31,12800000.0
2006-12-28 01:23:00,83.312,83.32,83.312,83.312,11200000.0
2006-12-28 01:24:00,83.313,83.321,83.31,83.321,12800000.0
2006-12-28 01:25:00,83.309,83.309,83.291,83.301,12600000.0
2006-12-28 01:26:00,83.304,83.309,83.3,83.303,11200000.0
2006-12-28 01:27:00,83.303,83.304,83.291,83.291,12800000.0
2006-12-28 01:28:00,83.292,83.304,83.292,83.3,17600000.0
2006-12-28 01:29:00,83.305,83.313,83.294,83.308,17600000.0
2006-12-28 01:30:00,83.307,83.315,83.307,83.311,11200000.0
2006-12-28 01:31:00,83.313,83.313,83.302,83.313,11200000.0
2006-12-28 01:32:00,83.311,83.313,83.301,83.301,12800000.0
2006-12-28 01:33:00,83.309,83.317,83.301,83.317,11200000.0
2006-12-28 01:34:00,83.316,83.32,83.301,83.309,24000000.0
2006-12-28 01:35:00,83.301,83.301,83.281,83.287,14400000.0
2006-12-28 01:36:00,83.292,83.3,83.286,83.294,11200000.0
2006-12-28 01:37:00,83.3,83.305,83.296,83.301,14400000.0
2006-12-28 01:38:00,83.301,83.308,83.291,83.303,17600000.0
2006-12-28 01:39:00,83.298,83.306,83.297,83.298,14400000.0
2006-12-28 01:40:00,83.292,83.301,83.287,83.301,11200000.0
2006-12-28 01:41:00,83.297,83.297,83.283,83.283,12800000.0
2006-12-28 01:42:00,83.286,83.297,83.286,83.296,11200000.0
2006-12-28 01:43:00,83.3,83.301,83.291,83.295,11200000.0
2006-12-28 01:44:00,83.296,83.315,83.296,83.315,12800000.0
2006-12-28 01:45:00,83.3,83.314,83.294,83.313,16000000.0
2006-12-28 01:46:00,83.305,83.32,83.304,83.304,16000000.0
2006-12-28 01:47:00,83.291,83.298,83.29,83.29,14400000.0
2006-12-28 01:48:00,83.292,83.302,83.283,83.298,12800000.0
2006-12-28 01:49:00,83.302,83.32,83.297,83.319,16000000.0
2006-12-28 01:50:00,83.327,83.367,83.327,83.361,14400000.0
2006-12-28 01:51:00,83.326,83.326,83.289,83.289,11200000.0
2006-12-28 01:52:00,83.282,83.282,83.274,83.277,20800000.0
2006-12-28 01:53:00,83.224,83.224,83.147,83.154,14400000.0
2006-12-28 01:54:00,83.186,83.231,83.186,83.231,8000000.0
2006-12-28 01:55:00,83.246,83.25,83.205,83.205,12800000.0
2006-12-28 01:56:00,83.201,83.212,83.199,83.212,12800000.0
2006-12-28 01:57:00,83.214,83.225,83.214,83.225,11200000.0
2006-12-28 01:58:00,83.222,83.222,83.202,83.202,10600000.0
2006-12-28 01:59:00,83.191,83.195,83.174,83.183,17600000.0
2006-12-28 02:00:00,83.186,83.193,83.184,83.193,11600000.0
2006-12-28 02:01:00,83.193,83.219,83.193,83.219,17600000.0
2006-12-28 02:02:00,83.207,83.207,83.172,83.172,12800000.0
2006-12-28 02:03:00,83.168,83.171,83.156,83.158,16000000.0
2006-12-28 02:04:00,83.157,83.167,83.15,83.167,12800000.0
2006-12-28 02:06:00,83.174,83.18,83.168,83.168,12800000.0
2006-12-28 02:07:00,83.181,83.195,83.181,83.181,12800000.0
2006-12-28 02:08:00,83.19,83.241,83.189,83.241,17600000.0
2006-12-28 02:09:00,83.253,83.269,83.251,83.269,16000000.0
2006-12-28 02:10:00,83.252,83.252,83.212,83.212,9600000.0
2006-12-28 02:11:00,83.194,83.226,83.191,83.226,12800000.0
2006-12-28 02:12:00,83.221,83.227,83.21,83.223,11200000.0
2006-12-28 02:13:00,83.221,83.226,83.216,83.218,11200000.0
2006-12-28 02:14:00,83.212,83.217,83.21,83.21,11200000.0
2006-12-28 02:15:00,83.225,83.253,83.222,83.253,11200000.0
2006-12-28 02:16:00,83.247,83.249,83.19,83.248,9600000.0
2006-12-28 02:17:00,83.234,83.237,83.229,83.237,11200000.0
2006-12-28 02:18:00,83.232,83.248,83.232,83.248,12800000.0
2006-12-28 02:19:00,83.247,83.263,83.247,83.263,12800000.0
2006-12-28 02:20:00,83.263,83.277,83.263,83.276,8000000.0
2006-12-28 02:21:00,83.272,83.28,83.271,83.276,17600000.0
2006-12-28 02:22:00,83.283,83.283,83.27,83.282,12800000.0
2006-12-28 02:23:00,83.275,83.287,83.274,83.28,12800000.0
2006-12-28 02:24:00,83.277,83.284,83.19,83.278,11200000.0
2006-12-28 02:25:00,83.25,83.263,83.242,83.242,17000000.0
2006-12-28 02:26:00,83.245,83.255,83.237,83.255,17600000.0
2006-12-28 02:28:00,83.257,83.277,83.257,83.273,14400000.0
2006-12-28 02:29:00,83.29,83.29,83.279,83.282,11200000.0
2006-12-28 02:30:00,83.29,83.297,83.289,83.294,11200000.0
2006-12-28 02:31:00,83.291,83.291,83.276,83.284,17600000.0
2006-12-28 02:32:00,83.296,83.305,83.282,83.305,11200000.0
2006-12-28 02:33:00,83.298,83.298,83.275,83.275,11200000.0
2006-12-28 02:34:00,83.284,83.296,83.281,83.289,14400000.0
2006-12-28 02:35:00,83.282,83.291,83.282,83.291,12800000.0
2006-12-28 02:36:00,83.285,83.292,83.285,83.29,12800000.0
2006-12-28 02:37:00,83.29,83.29,83.269,83.275,12800000.0
2006-12-28 02:38:00,83.286,83.301,83.28,83.301,12800000.0
2006-12-28 02:39:00,83.305,83.305,83.293,83.293,16000000.0
2006-12-28 02:41:00,83.302,83.306,83.302,83.304,11200000.0
2006-12-28 02:42:00,83.301,83.306,83.294,83.299,12800000.0
2006-12-28 02:43:00,83.307,83.319,83.307,83.314,11200000.0
2006-12-28 02:44:00,83.32,83.32,83.307,83.307,12800000.0
2006-12-28 02:45:00,83.306,83.309,83.302,83.302,11200000.0
2006-12-28 02:46:00,83.306,83.315,83.306,83.315,12800000.0
2006-12-28 02:47:00,83.321,83.322,83.313,83.318,12800000.0
2006-12-28 02:49:00,83.326,83.33,83.32,83.33,17600000.0
2006-12-28 02:50:00,83.328,83.334,83.318,83.334,11200000.0
2006-12-28 02:51:00,83.345,83.345,83.323,83.329,11200000.0
2006-12-28 02:52:00,83.321,83.322,83.261,83.32,11200000.0
2006-12-28 02:53:00,83.322,83.326,83.313,83.313,11200000.0
2006-12-28 02:54:00,83.233,83.319,83.233,83.312,11200000.0
2006-12-28 02:55:00,83.298,83.3,83.297,83.297,11200000.0
2006-12-28 02:56:00,83.292,83.313,83.292,83.313,11200000.0
2006-12-28 02:57:00,83.321,83.322,83.306,83.313,11200000.0
2006-12-28 02:58:00,83.301,83.322,83.287,83.322,8000000.0
2006-12-28 02:59:00,83.332,83.337,83.327,83.337,11200000.0
2006-12-28 03:00:00,83.319,83.319,83.212,83.212,11200000.0
2006-12-28 03:01:00,83.301,83.301,83.283,83.293,11200000.0
2006-12-28 03:02:00,83.312,83.331,83.312,83.331,11200000.0
2006-12-28 03:03:00,83.338,83.338,83.318,83.318,14400000.0
2006-12-28 03:04:00,83.302,83.302,83.282,83.282,11200000.0
2006-12-28 03:05:00,83.285,83.29,83.28,83.281,16000000.0
2006-12-28 03:06:00,83.275,83.285,83.274,83.285,16000000.0
2006-12-28 03:07:00,83.272,83.272,83.244,83.244,14400000.0
2006-12-28 03:08:00,83.262,83.271,83.25,83.263,11200000.0
2006-12-28 03:09:00,83.268,83.271,83.267,83.269,11200000.0
2006-12-28 03:10:00,83.264,83.264,83.239,83.249,16000000.0
2006-12-28 03:11:00,83.245,83.253,83.243,83.244,11200000.0
2006-12-28 03:12:00,83.251,83.279,83.251,83.264,17600000.0
2006-12-28 03:13:00,83.269,83.274,83.268,83.269,16000000.0
2006-12-28 03:14:00,83.268,83.268,83.265,83.265,11200000.0
2006-12-28 03:15:00,83.268,83.274,83.266,83.271,18000000.0
2006-12-28 03:16:00,83.268,83.28,83.268,83.276,14400000.0
2006-12-28 03:17:00,83.275,83.282,83.263,83.278,11200000.0
2006-12-28 03:18:00,83.275,83.28,83.269,83.277,12800000.0
2006-12-28 03:19:00,83.282,83.291,83.28,83.289,12800000.0
2006-12-28 03:20:00,83.282,83.282,83.266,83.27,12800000.0
2006-12-28 03:22:00,83.268,83.272,83.266,83.27,11200000.0
2006-12-28 03:25:00,83.265,83.265,83.251,83.251,17600000.0
2006-12-28 03:26:00,83.252,83.27,83.251,83.254,12800000.0
2006-12-28 03:27:00,83.258,83.267,83.258,83.263,14400000.0
2006-12-28 03:28:00,83.268,83.271,83.261,83.261,11200000.0
2006-12-28 03:29:00,83.267,83.274,83.259,83.27,12800000.0
2006-12-28 03:30:00,83.264,83.278,83.204,83.277,17600000.0
2006-12-28 03:33:00,83.269,83.276,83.269,83.271,11200000.0
2006-12-28 03:34:00,83.28,83.285,83.274,83.278,11200000.0
2006-12-28 03:35:00,83.28,83.29,83.277,83.285,17600000.0
2006-12-28 03:36:00,83.277,83.277,83.263,83.264,11200000.0
2006-12-28 03:37:00,83.261,83.279,83.261,83.27,17600000.0
2006-12-28 03:38:00,83.254,83.272,83.254,83.266,13200000.0
2006-12-28 03:40:00,83.257,83.257,83.25,83.251,12800000.0
2006-12-28 03:41:00,83.253,83.258,83.249,83.249,11200000.0
2006-12-28 03:42:00,83.251,83.261,83.249,83.257,12800000.0
2006-12-28 03:45:00,83.245,83.25,83.237,83.238,11200000.0
2006-12-28 03:47:00,83.243,83.246,83.238,83.243,11200000.0
2006-12-28 03:50:00,83.26,83.268,83.26,83.263,11200000.0
2006-12-28 03:54:00,83.272,83.287,83.272,83.287,14400000.0
2006-12-28 03:55:00,83.287,83.289,83.269,83.281,14400000.0
2006-12-28 03:56:00,83.283,83.292,83.282,83.289,12800000.0
2006-12-28 03:57:00,83.294,83.302,83.293,83.302,12800000.0
2006-12-28 03:58:00,83.303,83.311,83.299,83.306,16000000.0
2006-12-28 03:59:00,83.309,83.312,83.298,83.311,12800000.0
2006-12-28 04:00:00,83.312,83.313,83.296,83.301,13800000.0
2006-12-28 04:01:00,83.309,83.32,83.309,83.32,11200000.0
2006-12-28 04:02:00,83.322,83.323,83.315,83.32,16000000.0
2006-12-28 04:03:00,83.339,83.348,83.337,83.337,12800000.0
2006-12-28 04:04:00,83.325,83.339,83.316,83.316,12800000.0
2006-12-28 04:05:00,83.343,83.352,83.343,83.348,11200000.0
2006-12-28 04:06:00,83.357,83.363,83.355,83.36,14400000.0
2006-12-28 04:07:00,83.362,83.367,83.345,83.345,14400000.0
2006-12-28 04:09:00,83.347,83.355,83.337,83.355,11200000.0
2006-12-28 04:10:00,83.361,83.369,83.352,83.352,14400000.0
2006-12-28 04:11:00,83.349,83.352,83.342,83.35,12800000.0
2006-12-28 04:12:00,83.349,83.349,83.339,83.339,8000000.0
2006-12-28 04:13:00,83.346,83.346,83.325,83.325,11200000.0
2006-12-28 04:14:00,83.317,83.322,83.316,83.316,11200000.0
2006-12-28 04:15:00,83.322,83.322,83.307,83.307,12800000.0
2006-12-28 04:16:00,83.302,83.311,83.302,83.311,11200000.0
2006-12-28 04:17:00,83.317,83.317,83.303,83.311,14400000.0
2006-12-28 04:20:00,83.313,83.317,83.228,83.313,11200000.0
2006-12-28 04:21:00,83.316,83.316,83.306,83.312,11200000.0
2006-12-28 04:22:00,83.31,83.321,83.304,83.318,16000000.0
2006-12-28 04:24:00,83.321,83.321,83.311,83.312,12800000.0
2006-12-28 04:25:00,83.304,83.309,83.298,83.304,14400000.0
2006-12-28 04:26:00,83.304,83.316,83.304,83.316,14400000.0
2006-12-28 04:27:00,83.324,83.327,83.317,83.324,9600000.0
2006-12-28 04:28:00,83.318,83.326,83.315,83.326,11200000.0
2006-12-28 04:29:00,83.326,83.33,83.325,83.327,12800000.0
2006-12-28 04:30:00,83.334,83.341,83.332,83.332,12800000.0
2006-12-28 04:31:00,83.337,83.338,83.313,83.338,12800000.0
2006-12-28 04:32:00,83.347,83.353,83.342,83.342,12800000.0
2006-12-28 04:34:00,83.342,83.35,83.342,83.347,12800000.0
2006-12-28 04:35:00,83.336,83.339,83.334,83.334,12800000.0
2006-12-28 04:36:00,83.338,83.338,83.332,83.332,8000000.0
2006-12-28 04:37:00,83.33,83.33,83.319,83.319,12800000.0
2006-12-28 04:38:00,83.326,83.326,83.314,83.316,9600000.0
2006-12-28 04:39:00,83.312,83.331,83.311,83.329,12800000.0
2006-12-28 04:40:00,83.326,83.326,83.318,83.318,11200000.0
2006-12-28 04:41:00,83.316,83.335,83.309,83.335,11200000.0
2006-12-28 04:42:00,83.33,83.332,83.304,83.332,12800000.0
2006-12-28 04:43:00,83.342,83.357,83.341,83.357,12800000.0
2006-12-28 04:44:00,83.346,83.346,83.331,83.331,9600000.0
2006-12-28 04:45:00,83.347,83.354,83.339,83.339,12800000.0
2006-12-28 04:47:00,83.332,83.34,83.332,83.339,6400000.0
2006-12-28 04:48:00,83.347,83.353,83.342,83.342,12800000.0
2006-12-28 04:50:00,83.351,83.359,83.351,83.355,11200000.0
2006-12-28 04:51:00,83.351,83.352,83.258,83.352,14400000.0
2006-12-28 04:52:00,83.357,83.374,83.357,83.374,11200000.0
2006-12-28 04:53:00,83.371,83.371,83.361,83.366,9600000.0
2006-12-28 04:55:00,83.36,83.365,83.354,83.365,11200000.0
2006-12-28 04:56:00,83.365,83.365,83.352,83.356,17600000.0
2006-12-28 04:57:00,83.354,83.354,83.338,83.348,11200000.0
2006-12-28 04:58:00,83.341,83.352,83.341,83.352,8000000.0
2006-12-28 04:59:00,83.364,83.369,83.361,83.361,12800000.0
2006-12-28 05:01:00,83.349,83.358,83.343,83.358,14400000.0
2006-12-28 05:02:00,83.361,83.361,83.349,83.353,14400000.0
2006-12-28 05:03:00,83.354,83.356,83.339,83.344,12800000.0
2006-12-28 05:04:00,83.355,83.369,83.355,83.369,8000000.0
2006-12-28 05:05:00,83.369,83.391,83.369,83.391,11200000.0
2006-12-28 05:06:00,83.379,83.41,83.379,83.41,11200000.0
2006-12-28 05:08:00,83.411,83.414,83.396,83.413,10600000.0
2006-12-28 05:09:00,83.406,83.407,83.398,83.4,17600000.0
2006-12-28 05:10:00,83.406,83.406,83.378,83.398,12800000.0
2006-12-28 05:11:00,83.4,83.408,83.391,83.391,12800000.0
2006-12-28 05:12:00,83.395,83.41,83.392,83.392,12800000.0
2006-12-28 05:13:00,83.393,83.401,83.385,83.391,12800000.0
2006-12-28 05:14:00,83.388,83.388,83.381,83.385,14400000.0
2006-12-28 05:15:00,83.385,83.395,83.372,83.391,16000000.0
2006-12-28 05:16:00,83.404,83.42,83.359,83.416,16000000.0
2006-12-28 05:18:00,83.416,83.419,83.4,83.419,8000000.0
2006-12-28 05:21:00,83.402,83.402,83.389,83.401,12800000.0
2006-12-28 05:22:00,83.404,83.408,83.404,83.404,11200000.0
2006-12-28 05:24:00,83.397,83.399,83.394,83.394,11200000.0
2006-12-28 05:25:00,83.401,83.402,83.393,83.397,12800000.0
2006-12-28 05:26:00,83.377,83.39,83.375,83.39,12200000.0
2006-12-28 05:27:00,83.393,83.398,83.389,83.398,12800000.0
2006-12-28 05:28:00,83.395,83.406,83.393,83.406,11200000.0
2006-12-28 05:29:00,83.402,83.409,83.396,83.396,10600000.0
2006-12-28 05:30:00,83.4,83.407,83.39,83.396,16000000.0
2006-12-28 05:31:00,83.394,83.408,83.393,83.408,17600000.0
2006-12-28 05:32:00,83.382,83.405,83.382,83.405,12800000.0
2006-12-28 05:33:00,83.404,83.407,83.404,83.404,9600000.0
2006-12-28 05:36:00,83.406,83.418,83.402,83.402,16000000.0
2006-12-28 05:37:00,83.4,83.402,83.395,83.401,11200000.0
2006-12-28 05:39:00,83.404,83.41,83.398,83.41,11200000.0
2006-12-28 05:40:00,83.408,83.408,83.4,83.4,9600000.0
2006-12-28 05:42:00,83.405,83.406,83.396,83.397,11200000.0
2006-12-28 05:43:00,83.393,83.393,83.383,83.383,11200000.0
2006-12-28 05:44:00,83.385,83.398,83.38,83.398,11200000.0
2006-12-28 05:45:00,83.395,83.4,83.388,83.388,16000000.0
2006-12-28 05:46:00,83.388,83.392,83.376,83.392,17600000.0
2006-12-28 05:47:00,83.394,83.409,83.394,83.409,14400000.0
2006-12-28 05:48:00,83.406,83.408,83.393,83.402,9600000.0
2006-12-28 05:49:00,83.397,83.405,83.396,83.404,17600000.0
2006-12-28 05:51:00,83.401,83.401,83.392,83.395,11200000.0
2006-12-28 05:52:00,83.394,83.402,83.385,83.402,13200000.0
2006-12-28 05:53:00,83.397,83.404,83.394,83.397,17600000.0
2006-12-28 05:54:00,83.399,83.403,83.397,83.403,9600000.0
2006-12-28 05:55:00,83.348,83.411,83.348,83.405,11200000.0
2006-12-28 05:57:00,83.413,83.419,83.408,83.419,12800000.0
2006-12-28 05:58:00,83.397,83.4,83.308,83.392,12800000.0
2006-12-28 05:59:00,83.406,83.41,83.398,83.404,12800000.0
2006-12-28 06:00:00,83.412,83.412,83.402,83.404,8000000.0
2006-12-28 06:01:00,83.412,83.417,83.397,83.403,11200000.0
2006-12-28 06:02:00,83.397,83.399,83.378,83.378,12800000.0
2006-12-28 06:03:00,83.394,83.4,83.389,83.398,11200000.0
2006-12-28 06:04:00,83.396,83.402,83.386,83.4,16000000.0
2006-12-28 06:05:00,83.409,83.409,83.391,83.405,14400000.0
2006-12-28 06:06:00,83.4,83.4,83.393,83.395,12800000.0
2006-12-28 06:07:00,83.402,83.406,83.397,83.404,11200000.0
2006-12-28 06:08:00,83.39,83.404,83.389,83.404,11200000.0
2006-12-28 06:09:00,83.397,83.397,83.391,83.394,11200000.0
2006-12-28 06:10:00,83.395,83.407,83.315,83.398,11200000.0
2006-12-28 06:11:00,83.393,83.405,83.392,83.395,18000000.0
2006-12-28 06:12:00,83.392,83.404,83.39,83.404,11200000.0
2006-12-28 06:13:00,83.404,83.405,83.381,83.399,12800000.0
2006-12-28 06:14:00,83.406,83.406,83.391,83.404,12800000.0
2006-12-28 06:15:00,83.401,83.404,83.398,83.398,8000000.0
2006-12-28 06:16:00,83.392,83.403,83.392,83.403,8400000.0
2006-12-28 06:19:00,83.404,83.405,83.395,83.404,12800000.0
2006-12-28 06:20:00,83.404,83.404,83.395,83.397,16000000.0
2006-12-28 06:23:00,83.404,83.409,83.404,83.406,8000000.0
2006-12-28 06:25:00,83.41,83.411,83.389,83.411,12800000.0
2006-12-28 06:26:00,83.411,83.411,83.395,83.406,12800000.0
2006-12-28 06:29:00,83.398,83.402,83.396,83.397,11200000.0
2006-12-28 06:31:00,83.384,83.399,83.375,83.399,14400000.0
2006-12-28 06:32:00,83.399,83.403,83.387,83.387,12800000.0
2006-12-28 06:34:00,83.351,83.376,83.351,83.374,12800000.0
2006-12-28 06:35:00,83.391,83.391,83.377,83.381,12800000.0
2006-12-28 06:36:00,83.379,83.389,83.374,83.375,14400000.0
2006-12-28 06:37:00,83.392,83.398,83.392,83.392,12800000.0
2006-12-28 06:39:00,83.401,83.401,83.377,83.387,11200000.0
2006-12-28 06:40:00,83.391,83.404,83.388,83.404,9600000.0
2006-12-28 06:41:00,83.407,83.407,83.397,83.399,12800000.0
2006-12-28 06:42:00,83.4,83.403,83.385,83.385,9600000.0
2006-12-28 06:43:00,83.328,83.386,83.328,83.386,16000000.0
2006-12-28 06:44:00,83.393,83.398,83.383,83.392,17600000.0
2006-12-28 06:45:00,83.392,83.392,83.376,83.378,17600000.0
2006-12-28 06:46:00,83.374,83.379,83.374,83.378,12800000.0
2006-12-28 06:47:00,83.392,83.392,83.385,83.388,13200000.0
2006-12-28 06:49:00,83.372,83.386,83.37,83.386,17600000.0
2006-12-28 06:50:00,83.378,83.39,83.378,83.389,14400000.0
2006-12-28 06:52:00,83.393,83.393,83.382,83.385,12800000.0
2006-12-28 06:53:00,83.384,83.388,83.373,83.387,17600000.0
2006-12-28 06:54:00,83.374,83.374,83.36,83.362,14400000.0
2006-12-28 06:55:00,83.354,83.365,83.354,83.358,9600000.0
2006-12-28 06:56:00,83.351,83.359,83.347,83.359,11200000.0
2006-12-28 06:57:00,83.364,83.364,83.349,83.355,14400000.0
2006-12-28 06:58:00,83.348,83.348,83.329,83.329,12800000.0
2006-12-28 06:59:00,83.328,83.335,83.315,83.332,12800000.0
2006-12-28 07:00:00,83.331,83.336,83.324,83.336,16000000.0
2006-12-28 07:01:00,83.335,83.335,83.321,83.321,17600000.0
2006-12-28 07:02:00,83.327,83.336,83.319,83.321,12800000.0
2006-12-28 07:03:00,83.308,83.317,83.307,83.31,12800000.0
2006-12-28 07:04:00,83.301,83.318,83.301,83.318,12800000.0
2006-12-28 07:05:00,83.303,83.31,83.297,83.31,11200000.0
2006-12-28 07:06:00,83.306,83.306,83.295,83.295,12800000.0
2006-12-28 07:07:00,83.291,83.291,83.281,83.281,11200000.0
2006-12-28 07:08:00,83.288,83.317,83.288,83.31,16000000.0
2006-12-28 07:09:00,83.317,83.318,83.31,83.315,12200000.0
2006-12-28 07:10:00,83.299,83.322,83.299,83.322,4800000.0
2006-12-28 07:11:00,83.315,83.315,83.304,83.307,12800000.0
2006-12-28 07:12:00,83.297,83.319,83.297,83.319,8000000.0
2006-12-28 07:13:00,83.321,83.322,83.317,83.318,12800000.0
2006-12-28 07:14:00,83.305,83.321,83.305,83.316,11200000.0
2006-12-28 07:15:00,83.306,83.306,83.285,83.285,11200000.0
2006-12-28 07:16:00,83.303,83.312,83.303,83.304,11200000.0
2006-12-28 07:17:00,83.294,83.307,83.294,83.296,12800000.0
2006-12-28 07:18:00,83.308,83.316,83.307,83.313,17600000.0
2006-12-28 07:19:00,83.31,83.318,83.307,83.314,12800000.0
2006-12-28 07:20:00,83.312,83.313,83.301,83.303,12200000.0
2006-12-28 07:21:00,83.303,83.306,83.298,83.301,12800000.0
2006-12-28 07:22:00,83.301,83.307,83.29,83.307,17600000.0
2006-12-28 07:24:00,83.299,83.314,83.299,83.314,14400000.0
2006-12-28 07:25:00,83.303,83.324,83.294,83.324,15400000.0
2006-12-28 07:26:00,83.326,83.339,83.326,83.339,3200000.0
2006-12-28 07:27:00,83.33,83.35,83.33,83.346,16000000.0
2006-12-28 07:29:00,83.344,83.344,83.326,83.326,11200000.0
2006-12-28 07:31:00,83.326,83.34,83.326,83.335,17600000.0
2006-12-28 07:32:00,83.342,83.348,83.339,83.339,17600000.0
2006-12-28 07:33:00,83.334,83.336,83.33,83.331,8000000.0
2006-12-28 07:34:00,83.336,83.337,83.331,83.336,12200000.0
2006-12-28 07:35:00,83.335,83.343,83.32,83.323,16000000.0
2006-12-28 07:36:00,83.297,83.319,83.297,83.319,11200000.0
2006-12-28 07:39:00,83.333,83.338,83.333,83.334,11200000.0
2006-12-28 07:40:00,83.316,83.328,83.316,83.328,11200000.0
2006-12-28 07:41:00,83.328,83.331,83.321,83.324,12800000.0
2006-12-28 07:42:00,83.32,83.325,83.313,83.325,12800000.0
2006-12-28 07:43:00,83.329,83.339,83.326,83.329,12800000.0
2006-12-28 07:44:00,83.343,83.349,83.34,83.345,11200000.0
2006-12-28 07:45:00,83.347,83.347,83.335,83.335,11200000.0
2006-12-28 07:46:00,83.333,83.341,83.324,83.324,11200000.0
2006-12-28 07:47:00,83.311,83.32,83.307,83.316,14400000.0
2006-12-28 07:48:00,83.317,83.317,83.299,83.31,14400000.0
2006-12-28 07:49:00,83.309,83.323,83.309,83.315,17000000.0
2006-12-28 07:50:00,83.3,83.307,83.3,83.305,8000000.0
2006-12-28 07:51:00,83.308,83.314,83.3,83.314,12800000.0
2006-12-28 07:52:00,83.312,83.312,83.304,83.305,17600000.0
2006-12-28 07:53:00,83.31,83.327,83.31,83.327,12800000.0
2006-12-28 07:54:00,83.32,83.32,83.312,83.312,11200000.0
2006-12-28 07:58:00,83.307,83.307,83.294,83.307,11200000.0
2006-12-28 07:59:00,83.297,83.299,83.292,83.292,12800000.0
2006-12-28 08:00:00,83.3,83.305,83.296,83.302,8000000.0
2006-12-28 08:01:00,83.307,83.314,83.304,83.306,8000000.0
2006-12-28 08:03:00,83.305,83.308,83.299,83.306,11200000.0
2006-12-28 08:04:00,83.308,83.31,83.299,83.304,17600000.0
2006-12-28 08:07:00,83.313,83.328,83.313,83.328,11200000.0
2006-12-28 08:08:00,83.333,83.333,83.311,83.311,17600000.0
2006-12-28 08:09:00,83.301,83.301,83.28,83.28,12800000.0
2006-12-28 08:10:00,83.282,83.302,83.282,83.282,13200000.0
2006-12-28 08:11:00,83.271,83.271,83.251,83.258,11200000.0
2006-12-28 08:12:00,83.249,83.257,83.239,83.249,16000000.0
2006-12-28 08:13:00,83.237,83.242,83.23,83.233,11200000.0
2006-12-28 08:14:00,83.234,83.234,83.225,83.225,12800000.0
2006-12-28 08:15:00,83.233,83.233,83.208,83.216,16000000.0
2006-12-28 08:16:00,83.235,83.238,83.22,83.234,11200000.0
2006-12-28 08:17:00,83.239,83.239,83.223,83.238,13200000.0
2006-12-28 08:18:00,83.232,83.248,83.232,83.248,12800000.0
2006-12-28 08:19:00,83.242,83.244,83.228,83.231,14400000.0
2006-12-28 08:20:00,83.241,83.256,83.237,83.255,16000000.0
2006-12-28 08:21:00,83.253,83.256,83.237,83.241,17600000.0
2006-12-28 08:22:00,83.253,83.255,83.25,83.253,11200000.0
2006-12-28 08:23:00,83.257,83.269,83.25,83.269,11200000.0
2006-12-28 08:24:00,83.274,83.274,83.246,83.246,9600000.0
2006-12-28 08:25:00,83.238,83.244,83.236,83.236,12800000.0
2006-12-28 08:26:00,83.241,83.249,83.155,83.245,8000000.0
2006-12-28 08:27:00,83.228,83.246,83.228,83.24,12800000.0
2006-12-28 08:28:00,83.248,83.259,83.232,83.259,11200000.0
2006-12-28 08:29:00,83.262,83.265,83.251,83.265,14400000.0
2006-12-28 08:30:00,83.26,83.269,83.259,83.259,11200000.0
2006-12-28 08:31:00,83.252,83.264,83.252,83.264,12800000.0
2006-12-28 08:32:00,83.267,83.275,83.267,83.275,11200000.0
2006-12-28 08:34:00,83.27,83.27,83.26,83.264,10000000.0
2006-12-28 08:35:00,83.264,83.264,83.25,83.253,17600000.0
2006-12-28 08:36:00,83.242,83.253,83.24,83.253,17600000.0
2006-12-28 08:37:00,83.254,83.254,83.24,83.251,11200000.0
2006-12-28 08:38:00,83.247,83.254,83.241,83.248,11200000.0
2006-12-28 08:39:00,83.231,83.249,83.231,83.241,16000000.0
2006-12-28 08:40:00,83.233,83.243,83.229,83.23,16000000.0
2006-12-28 08:41:00,83.246,83.258,83.246,83.254,17600000.0
2006-12-28 08:42:00,83.254,83.255,83.245,83.255,12800000.0
2006-12-28 08:43:00,83.258,83.265,83.256,83.264,12800000.0
2006-12-28 08:44:00,83.257,83.257,83.248,83.248,12800000.0
2006-12-28 08:45:00,83.253,83.266,83.251,83.251,16000000.0
2006-12-28 08:46:00,83.248,83.253,83.246,83.253,11200000.0
2006-12-28 08:47:00,83.273,83.279,83.266,83.275,11200000.0
2006-12-28 08:48:00,83.278,83.278,83.266,83.266,12800000.0
2006-12-28 08:49:00,83.272,83.276,83.263,83.269,17600000.0
2006-12-28 08:50:00,83.264,83.264,83.236,83.236,12800000.0
2006-12-28 08:51:00,83.246,83.265,83.246,83.256,17600000.0
2006-12-28 08:52:00,83.259,83.265,83.253,83.26,11200000.0
2006-12-28 08:54:00,83.261,83.262,83.252,83.252,11200000.0
2006-12-28 08:55:00,83.259,83.259,83.243,83.243,15400000.0
2006-12-28 08:56:00,83.275,83.278,83.25,83.25,11200000.0
2006-12-28 08:57:00,83.234,83.255,83.234,83.255,11200000.0
2006-12-28 08:58:00,83.253,83.262,83.251,83.262,9600000.0
2006-12-28 08:59:00,83.259,83.262,83.256,83.26,12800000.0
2006-12-28 09:01:00,83.272,83.272,83.261,83.262,11200000.0
2006-12-28 09:02:00,83.258,83.258,83.241,83.256,11200000.0
2006-12-28 09:04:00,83.248,83.255,83.247,83.255,11200000.0
2006-12-28 09:05:00,83.25,83.261,83.245,83.261,11200000.0
2006-12-28 09:06:00,83.255,83.261,83.247,83.261,12800000.0
2006-12-28 09:07:00,83.27,83.27,83.258,83.266,12800000.0
2006-12-28 09:08:00,83.257,83.258,83.242,83.258,12800000.0
2006-12-28 09:09:00,83.26,83.26,83.244,83.254,17600000.0
2006-12-28 09:10:00,83.257,83.264,83.257,83.264,12800000.0
2006-12-28 09:11:00,83.265,83.267,83.258,83.267,12800000.0
2006-12-28 09:12:00,83.278,83.287,83.278,83.287,12800000.0
2006-12-28 09:13:00,83.282,83.286,83.281,83.283,11200000.0
2006-12-28 09:14:00,83.302,83.302,83.289,83.289,10600000.0
2006-12-28 09:15:00,83.294,83.301,83.276,83.278,11200000.0
2006-12-28 09:16:00,83.268,83.272,83.256,83.256,12200000.0
2006-12-28 09:17:00,83.249,83.262,83.244,83.262,11200000.0
2006-12-28 09:18:00,83.261,83.266,83.258,83.262,14400000.0
2006-12-28 09:19:00,83.247,83.255,83.242,83.255,12200000.0
2006-12-28 09:20:00,83.263,83.264,83.255,83.264,16000000.0
2006-12-28 09:21:00,83.26,83.26,83.247,83.255,11200000.0
2006-12-28 09:22:00,83.247,83.247,83.241,83.245,17600000.0
2006-12-28 09:24:00,83.169,83.288,83.169,83.258,10600000.0
2006-12-28 09:25:00,83.235,83.241,83.23,83.238,12800000.0
2006-12-28 09:26:00,83.238,83.248,83.231,83.248,11200000.0
2006-12-28 09:27:00,83.245,83.261,83.245,83.261,11200000.0
2006-12-28 09:28:00,83.263,83.27,83.263,83.265,12800000.0
2006-12-28 09:29:00,83.255,83.255,83.238,83.238,11200000.0
2006-12-28 09:30:00,83.238,83.276,83.235,83.276,12800000.0
2006-12-28 09:31:00,83.304,83.32,83.304,83.308,12800000.0
2006-12-28 09:32:00,83.302,83.323,83.299,83.299,14400000.0
2006-12-28 09:33:00,83.303,83.315,83.291,83.3,12800000.0
2006-12-28 09:34:00,83.298,83.326,83.298,83.326,11200000.0
2006-12-28 09:35:00,83.3,83.3,83.276,83.276,12800000.0
2006-12-28 09:36:00,83.276,83.284,83.271,83.273,9600000.0
2006-12-28 09:37:00,83.277,83.281,83.217,83.272,16000000.0
2006-12-28 09:38:00,83.27,83.27,83.253,83.261,11200000.0
2006-12-28 09:39:00,83.262,83.273,83.26,83.271,12200000.0
2006-12-28 09:40:00,83.266,83.272,83.244,83.256,14400000.0
2006-12-28 09:41:00,83.271,83.293,83.271,83.293,11200000.0
2006-12-28 09:42:00,83.303,83.311,83.297,83.297,16000000.0
2006-12-28 09:43:00,83.287,83.287,83.273,83.273,12800000.0
2006-12-28 09:44:00,83.279,83.292,83.277,83.277,12800000.0
2006-12-28 09:45:00,83.286,83.286,83.273,83.276,12800000.0
2006-12-28 09:46:00,83.278,83.287,83.264,83.287,11200000.0
2006-12-28 09:47:00,83.287,83.287,83.28,83.283,12800000.0
2006-12-28 09:48:00,83.278,83.279,83.268,83.272,11200000.0
2006-12-28 09:49:00,83.275,83.281,83.271,83.28,12800000.0
2006-12-28 09:50:00,83.287,83.29,83.278,83.281,16000000.0
2006-12-28 09:51:00,83.27,83.28,83.27,83.28,16000000.0
2006-12-28 09:54:00,83.286,83.292,83.279,83.283,17600000.0
2006-12-28 09:55:00,83.279,83.287,83.278,83.285,11200000.0
2006-12-28 09:56:00,83.3,83.3,83.289,83.294,14400000.0
2006-12-28 09:58:00,83.292,83.295,83.194,83.287,17600000.0
2006-12-28 09:59:00,83.283,83.296,83.283,83.291,17600000.0
2006-12-28 10:00:00,83.28,83.286,83.274,83.286,11200000.0
2006-12-28 10:01:00,83.284,83.29,83.281,83.283,12800000.0
2006-12-28 10:02:00,83.29,83.3,83.27,83.3,16000000.0
2006-12-28 10:03:00,83.31,83.318,83.3,83.309,11200000.0
2006-12-28 10:04:00,83.299,83.3,83.296,83.296,8000000.0
2006-12-28 10:05:00,83.295,83.303,83.286,83.286,14400000.0
2006-12-28 10:06:00,83.289,83.3,83.289,83.3,16000000.0
2006-12-28 10:07:00,83.3,83.306,83.292,83.304,12800000.0
2006-12-28 10:08:00,83.296,83.3,83.29,83.3,11200000.0
2006-12-28 10:09:00,83.302,83.302,83.288,83.291,12800000.0
2006-12-28 10:10:00,83.293,83.295,83.286,83.295,17600000.0
2006-12-28 10:11:00,83.294,83.304,83.294,83.304,11200000.0
2006-12-28 10:12:00,83.301,83.315,83.287,83.315,12800000.0
2006-12-28 10:13:00,83.361,83.361,83.347,83.355,12800000.0
2006-12-28 10:14:00,83.354,83.357,83.351,83.351,11200000.0
2006-12-28 10:15:00,83.347,83.354,83.345,83.346,12800000.0
2006-12-28 10:16:00,83.36,83.367,83.358,83.364,12800000.0
2006-12-28 10:17:00,83.359,83.365,83.355,83.359,11200000.0
2006-12-28 10:19:00,83.368,83.368,83.36,83.361,10600000.0
2006-12-28 10:20:00,83.362,83.375,83.352,83.368,17000000.0
2006-12-28 10:21:00,83.376,83.402,83.376,83.387,16000000.0
2006-12-28 10:22:00,83.39,83.411,83.39,83.399,11200000.0
2006-12-28 10:23:00,83.377,83.377,83.36,83.36,11200000.0
2006-12-28 10:24:00,83.358,83.368,83.358,83.366,12800000.0
2006-12-28 10:25:00,83.367,83.367,83.349,83.355,11200000.0
2006-12-28 10:26:00,83.348,83.348,83.336,83.339,4800000.0
2006-12-28 10:27:00,83.339,83.363,83.339,83.363,11200000.0
2006-12-28 10:28:00,83.369,83.369,83.357,83.369,12800000.0
2006-12-28 10:30:00,83.355,83.355,83.34,83.347,8000000.0
2006-12-28 10:33:00,83.343,83.352,83.343,83.348,11200000.0
2006-12-28 10:34:00,83.36,83.361,83.353,83.353,11600000.0
2006-12-28 10:35:00,83.339,83.344,83.331,83.336,11200000.0
2006-12-28 10:36:00,83.335,83.335,83.327,83.327,11200000.0
2006-12-28 10:37:00,83.321,83.33,83.234,83.321,11200000.0
2006-12-28 10:39:00,83.323,83.347,83.323,83.347,11200000.0
2006-12-28 10:40:00,83.35,83.35,83.337,83.337,16000000.0
2006-12-28 10:41:00,83.339,83.354,83.339,83.354,12800000.0
2006-12-28 10:42:00,83.355,83.36,83.346,83.36,11200000.0
2006-12-28 10:43:00,83.357,83.371,83.357,83.371,11200000.0
2006-12-28 10:44:00,83.378,83.378,83.372,83.377,12800000.0
2006-12-28 10:45:00,83.367,83.371,83.359,83.359,12800000.0
2006-12-28 10:46:00,83.354,83.359,83.354,83.359,12800000.0
2006-12-28 10:47:00,83.36,83.36,83.334,83.356,12800000.0
2006-12-28 10:48:00,83.344,83.354,83.339,83.343,12800000.0
2006-12-28 10:49:00,83.345,83.366,83.345,83.366,11200000.0
2006-12-28 10:50:00,83.367,83.372,83.354,83.354,16000000.0
2006-12-28 10:51:00,83.36,83.371,83.36,83.369,17600000.0
2006-12-28 10:52:00,83.367,83.372,83.366,83.368,11200000.0
2006-12-28 10:53:00,83.361,83.361,83.342,83.346,11200000.0
2006-12-28 10:54:00,83.359,83.368,83.344,83.368,17600000.0
2006-12-28 10:55:00,83.366,83.366,83.345,83.348,11200000.0
2006-12-28 10:56:00,83.354,83.372,83.354,83.372,17600000.0
2006-12-28 10:57:00,83.36,83.384,83.36,83.377,16000000.0
2006-12-28 10:58:00,83.376,83.383,83.289,83.383,12800000.0
2006-12-28 10:59:00,83.385,83.386,83.378,83.379,11200000.0
2006-12-28 11:00:00,83.378,83.378,83.368,83.372,12800000.0
2006-12-28 11:01:00,83.376,83.382,83.375,83.375,12800000.0
2006-12-28 11:02:00,83.379,83.395,83.379,83.391,16000000.0
2006-12-28 11:03:00,83.394,83.394,83.37,83.371,12800000.0
2006-12-28 11:04:00,83.369,83.369,83.359,83.362,14400000.0
2006-12-28 11:05:00,83.367,83.388,83.366,83.388,17600000.0
2006-12-28 11:06:00,83.403,83.403,83.39,83.396,17600000.0
2006-12-28 11:07:00,83.384,83.384,83.367,83.378,17600000.0
2006-12-28 11:08:00,83.313,83.374,83.313,83.374,11200000.0
2006-12-28 11:09:00,83.379,83.385,83.374,83.38,17600000.0
2006-12-28 11:10:00,83.377,83.385,83.376,83.381,12800000.0
2006-12-28 11:14:00,83.395,83.408,83.392,83.408,11200000.0
2006-12-28 11:15:00,83.411,83.411,83.397,83.406,11200000.0
2006-12-28 11:16:00,83.402,83.417,83.402,83.414,12800000.0
2006-12-28 11:17:00,83.414,83.425,83.409,83.425,11200000.0
2006-12-28 11:18:00,83.428,83.428,83.42,83.425,12800000.0
2006-12-28 11:19:00,83.418,83.422,83.409,83.409,17600000.0
2006-12-28 11:20:00,83.41,83.41,83.399,83.407,12800000.0
2006-12-28 11:21:00,83.412,83.415,83.4,83.4,14400000.0
2006-12-28 11:22:00,83.375,83.376,83.365,83.37,12800000.0
2006-12-28 11:23:00,83.351,83.351,83.335,83.335,11200000.0
2006-12-28 11:24:00,83.336,83.34,83.324,83.333,12800000.0
2006-12-28 11:25:00,83.338,83.345,83.327,83.338,17600000.0
2006-12-28 11:26:00,83.341,83.341,83.328,83.339,14400000.0
2006-12-28 11:27:00,83.335,83.337,83.321,83.336,11200000.0
2006-12-28 11:28:00,83.336,83.337,83.334,83.335,14400000.0
2006-12-28 11:29:00,83.342,83.362,83.342,83.362,13800000.0
2006-12-28 11:30:00,83.365,83.367,83.356,83.356,14400000.0
2006-12-28 11:31:00,83.362,83.362,83.349,83.353,11200000.0
2006-12-28 11:32:00,83.348,83.354,83.341,83.341,17600000.0
2006-12-28 11:33:00,83.34,83.35,83.33,83.33,12800000.0
2006-12-28 11:34:00,83.345,83.352,83.344,83.346,12800000.0
2006-12-28 11:35:00,83.356,83.364,83.352,83.352,11200000.0
2006-12-28 11:36:00,83.353,83.363,83.353,83.363,12800000.0
2006-12-28 11:37:00,83.346,83.364,83.346,83.352,11600000.0
2006-12-28 11:38:00,83.358,83.378,83.358,83.37,11200000.0
2006-12-28 11:39:00,83.374,83.374,83.359,83.367,11200000.0
2006-12-28 11:40:00,83.378,83.392,83.378,83.385,11200000.0
2006-12-28 11:41:00,83.39,83.398,83.385,83.385,16000000.0
2006-12-28 11:42:00,83.369,83.381,83.357,83.363,17600000.0
2006-12-28 11:43:00,83.347,83.347,83.325,83.347,11200000.0
2006-12-28 11:44:00,83.354,83.358,83.343,83.349,11200000.0
2006-12-28 11:45:00,83.34,83.365,83.333,83.365,14400000.0
2006-12-28 11:46:00,83.37,83.388,83.37,83.388,10600000.0
2006-12-28 11:47:00,83.387,83.39,83.368,83.39,17600000.0
2006-12-28 11:49:00,83.386,83.394,83.386,83.389,12800000.0
2006-12-28 11:50:00,83.4,83.4,83.384,83.392,12800000.0
2006-12-28 11:51:00,83.404,83.416,83.404,83.41,11200000.0
2006-12-28 11:52:00,83.41,83.41,83.391,83.403,11600000.0
2006-12-28 11:53:00,83.402,83.402,83.386,83.399,16000000.0
2006-12-28 11:54:00,83.416,83.424,83.405,83.424,14400000.0
2006-12-28 11:55:00,83.426,83.43,83.363,83.423,11200000.0
2006-12-28 11:56:00,83.421,83.431,83.421,83.425,12800000.0
2006-12-28 11:57:00,83.426,83.426,83.415,83.416,12800000.0
2006-12-28 11:58:00,83.415,83.445,83.415,83.445,11200000.0
2006-12-28 11:59:00,83.44,83.457,83.44,83.448,11200000.0
2006-12-28 12:00:00,83.453,83.453,83.447,83.447,10600000.0
2006-12-28 12:01:00,83.447,83.452,83.443,83.443,11200000.0
2006-12-28 12:02:00,83.441,83.463,83.441,83.461,14400000.0
2006-12-28 12:03:00,83.461,83.461,83.448,83.46,11200000.0
2006-12-28 12:04:00,83.461,83.463,83.45,83.455,18000000.0
2006-12-28 12:05:00,83.473,83.481,83.47,83.481,17600000.0
2006-12-28 12:06:00,83.471,83.471,83.455,83.455,13200000.0
2006-12-28 12:07:00,83.458,83.466,83.452,83.464,10600000.0
2006-12-28 12:08:00,83.451,83.453,83.442,83.453,11200000.0
2006-12-28 12:09:00,83.449,83.469,83.449,83.468,14400000.0
2006-12-28 12:10:00,83.475,83.483,83.472,83.472,11200000.0
2006-12-28 12:11:00,83.479,83.479,83.461,83.461,12800000.0
2006-12-28 12:12:00,83.468,83.474,83.467,83.474,11200000.0
2006-12-28 12:13:00,83.477,83.487,83.476,83.481,11200000.0
2006-12-28 12:14:00,83.488,83.488,83.469,83.476,12800000.0
2006-12-28 12:15:00,83.491,83.498,83.491,83.498,12200000.0
2006-12-28 12:16:00,83.479,83.482,83.46,83.46,12200000.0
2006-12-28 12:17:00,83.449,83.449,83.381,83.432,17600000.0
2006-12-28 12:18:00,83.421,83.446,83.421,83.441,16000000.0
2006-12-28 12:19:00,83.445,83.454,83.434,83.454,12800000.0
2006-12-28 12:20:00,83.453,83.453,83.435,83.44,14400000.0
2006-12-28 12:21:00,83.447,83.461,83.447,83.454,11200000.0
2006-12-28 12:22:00,83.448,83.451,83.437,83.447,16000000.0
2006-12-28 12:23:00,83.452,83.462,83.45,83.462,14400000.0
2006-12-28 12:24:00,83.46,83.461,83.449,83.449,12800000.0
2006-12-28 12:25:00,83.465,83.47,83.465,83.47,11200000.0
2006-12-28 12:26:00,83.462,83.479,83.462,83.479,11200000.0
2006-12-28 12:27:00,83.482,83.483,83.474,83.477,11200000.0
2006-12-28 12:28:00,83.471,83.471,83.46,83.464,12800000.0
2006-12-28 12:29:00,83.476,83.483,83.473,83.481,17600000.0
2006-12-28 12:30:00,83.48,83.485,83.477,83.481,17600000.0
2006-12-28 12:31:00,83.46,83.466,83.452,83.461,12800000.0
2006-12-28 12:32:00,83.446,83.465,83.445,83.465,12800000.0
2006-12-28 12:33:00,83.478,83.478,83.467,83.472,14400000.0
2006-12-28 12:34:00,83.468,83.473,83.463,83.466,12800000.0
2006-12-28 12:35:00,83.46,83.481,83.46,83.474,11200000.0
2006-12-28 12:36:00,83.471,83.486,83.471,83.486,11200000.0
2006-12-28 12:37:00,83.475,83.486,83.463,83.471,11200000.0
2006-12-28 12:38:00,83.479,83.494,83.397,83.494,17600000.0
2006-12-28 12:39:00,83.489,83.496,83.468,83.496,16000000.0
2006-12-28 12:40:00,83.487,83.506,83.478,83.5,16000000.0
2006-12-28 12:41:00,83.499,83.503,83.488,83.488,12200000.0
2006-12-28 12:44:00,83.482,83.493,83.475,83.483,17600000.0
2006-12-28 12:45:00,83.492,83.497,83.489,83.493,16000000.0
2006-12-28 12:46:00,83.486,83.488,83.481,83.488,12800000.0
2006-12-28 12:48:00,83.484,83.484,83.471,83.484,12800000.0
2006-12-28 12:49:00,83.487,83.5,83.482,83.499,16000000.0
2006-12-28 12:50:00,83.498,83.498,83.485,83.491,14400000.0
2006-12-28 12:52:00,83.47,83.47,83.457,83.462,11200000.0
2006-12-28 12:54:00,83.462,83.466,83.457,83.457,12800000.0
2006-12-28 12:56:00,83.456,83.459,83.443,83.458,11200000.0
2006-12-28 12:58:00,83.464,83.473,83.443,83.443,17600000.0
2006-12-28 12:59:00,83.429,83.46,83.429,83.449,16000000.0
2006-12-28 13:00:00,83.45,83.475,83.445,83.475,12800000.0
2006-12-28 13:01:00,83.49,83.507,83.49,83.507,14400000.0
2006-12-28 13:02:00,83.497,83.502,83.496,83.496,12800000.0
2006-12-28 13:03:00,83.503,83.503,83.488,83.501,16000000.0
2006-12-28 13:04:00,83.505,83.511,83.505,83.506,11200000.0
2006-12-28 13:05:00,83.497,83.497,83.48,83.486,12800000.0
2006-12-28 13:06:00,83.498,83.498,83.494,83.494,3200000.0
2006-12-28 13:07:00,83.498,83.504,83.494,83.494,14400000.0
2006-12-28 13:08:00,83.493,83.499,83.493,83.494,17600000.0
2006-12-28 13:09:00,83.493,83.493,83.473,83.486,12800000.0
2006-12-28 13:10:00,83.488,83.496,83.473,83.496,16000000.0
2006-12-28 13:11:00,83.484,83.487,83.479,83.487,11200000.0
2006-12-28 13:12:00,83.487,83.487,83.476,83.476,12800000.0
2006-12-28 13:13:00,83.474,83.476,83.464,83.465,17600000.0
2006-12-28 13:14:00,83.472,83.472,83.414,83.414,13200000.0
2006-12-28 13:15:00,83.427,83.451,83.412,83.416,12800000.0
2006-12-28 13:16:00,83.409,83.434,83.409,83.415,17600000.0
2006-12-28 13:17:00,83.409,83.431,83.409,83.425,12800000.0
2006-12-28 13:18:00,83.42,83.423,83.401,83.401,11200000.0
2006-12-28 13:19:00,83.395,83.419,83.395,83.406,16000000.0
2006-12-28 13:20:00,83.402,83.402,83.38,83.389,9600000.0
2006-12-28 13:21:00,83.397,83.397,83.379,83.393,11200000.0
2006-12-28 13:22:00,83.387,83.392,83.384,83.391,14400000.0
2006-12-28 13:23:00,83.395,83.4,83.392,83.392,12800000.0
2006-12-28 13:24:00,83.38,83.38,83.309,83.371,8000000.0
2006-12-28 13:25:00,83.383,83.387,83.381,83.381,17600000.0
2006-12-28 13:26:00,83.396,83.414,83.396,83.414,17600000.0
2006-12-28 13:27:00,83.414,83.415,83.404,83.404,12800000.0
2006-12-28 13:28:00,83.395,83.403,83.305,83.403,15400000.0
2006-12-28 13:29:00,83.397,83.404,83.39,83.39,11200000.0
2006-12-28 13:30:00,83.385,83.39,83.384,83.386,12800000.0
2006-12-28 13:31:00,83.385,83.392,83.385,83.392,11200000.0
2006-12-28 13:32:00,83.393,83.393,83.387,83.387,11200000.0
2006-12-28 13:33:00,83.396,83.4,83.391,83.393,19200000.0
2006-12-28 13:34:00,83.395,83.395,83.387,83.389,14400000.0
2006-12-28 13:35:00,83.386,83.386,83.36,83.366,36200000.0
2006-12-28 13:36:00,83.372,83.372,83.366,83.371,17600000.0
2006-12-28 13:37:00,83.374,83.388,83.37,83.388,14400000.0
2006-12-28 13:38:00,83.376,83.38,83.37,83.377,33600000.0
2006-12-28 13:40:00,83.378,83.38,83.375,83.375,40000000.0
2006-12-28 13:42:00,83.372,83.377,83.368,83.368,11200000.0
2006-12-28 13:44:00,83.378,83.391,83.377,83.38,33600000.0
2006-12-28 13:45:00,83.376,83.39,83.376,83.384,20800000.0
2006-12-28 13:48:00,83.388,83.397,83.386,83.394,12800000.0
2006-12-28 13:49:00,83.401,83.401,83.393,83.393,17600000.0
2006-12-28 13:50:00,83.405,83.414,83.396,83.396,11200000.0
2006-12-28 13:51:00,83.377,83.377,83.343,83.346,24000000.0
2006-12-28 13:52:00,83.352,83.374,83.352,83.363,12800000.0
2006-12-28 13:53:00,83.375,83.392,83.375,83.392,17600000.0
2006-12-28 13:55:00,83.406,83.407,83.397,83.406,14400000.0
2006-12-28 13:56:00,83.391,83.403,83.368,83.403,14400000.0
2006-12-28 13:57:00,83.415,83.427,83.404,83.427,28800000.0
2006-12-28 13:59:00,83.402,83.426,83.389,83.426,32000000.0
2006-12-28 14:00:00,83.428,83.43,83.422,83.428,48000000.0
2006-12-28 14:01:00,83.428,83.428,83.409,83.412,32000000.0
2006-12-28 14:03:00,83.404,83.449,83.4,83.449,14400000.0
2006-12-28 14:04:00,83.459,83.468,83.459,83.466,11200000.0
2006-12-28 14:05:00,83.466,83.467,83.459,83.459,24000000.0
2006-12-28 14:06:00,83.471,83.483,83.465,83.479,36800000.0
2006-12-28 14:07:00,83.46,83.485,83.46,83.485,40000000.0
2006-12-28 14:08:00,83.494,83.499,83.492,83.496,16400000.0
2006-12-28 14:09:00,83.505,83.505,83.49,83.493,33600000.0
2006-12-28 14:10:00,83.488,83.509,83.488,83.492,33600000.0
2006-12-28 14:11:00,83.482,83.482,83.464,83.468,14400000.0
2006-12-28 14:12:00,83.459,83.467,83.453,83.453,27200000.0
2006-12-28 14:13:00,83.46,83.466,83.455,83.466,14400000.0
2006-12-28 14:14:00,83.469,83.485,83.469,83.485,12800000.0
2006-12-28 14:15:00,83.485,83.494,83.485,83.487,28800000.0
2006-12-28 14:16:00,83.484,83.49,83.479,83.479,25600000.0
2006-12-28 14:17:00,83.48,83.486,83.468,83.471,12800000.0
2006-12-28 14:18:00,83.477,83.485,83.464,83.464,16000000.0
2006-12-28 14:19:00,83.417,83.422,83.412,83.412,12200000.0
2006-12-28 14:20:00,83.428,83.454,83.428,83.454,25600000.0
2006-12-28 14:21:00,83.447,83.447,83.416,83.416,28800000.0
2006-12-28 14:22:00,83.402,83.425,83.402,83.425,11200000.0
2006-12-28 14:23:00,83.44,83.447,83.431,83.442,48000000.0
2006-12-28 14:24:00,83.447,83.452,83.44,83.444,12800000.0
2006-12-28 14:25:00,83.441,83.46,83.441,83.446,12800000.0
2006-12-28 14:26:00,83.446,83.46,83.446,83.457,12800000.0
2006-12-28 14:27:00,83.461,83.472,83.461,83.471,18000000.0
2006-12-28 14:28:00,83.466,83.466,83.449,83.453,11200000.0
2006-12-28 14:29:00,83.371,83.371,83.346,83.35,36800000.0
2006-12-28 14:30:00,83.346,83.356,83.336,83.343,22400000.0
2006-12-28 14:31:00,83.341,83.349,83.326,83.326,20800000.0
2006-12-28 14:32:00,83.339,83.343,83.328,83.338,13800000.0
2006-12-28 14:33:00,83.354,83.388,83.349,83.388,24000000.0
2006-12-28 14:34:00,83.402,83.412,83.397,83.397,12800000.0
2006-12-28 14:35:00,83.405,83.418,83.405,83.417,14400000.0
2006-12-28 14:36:00,83.385,83.39,83.382,83.382,11200000.0
2006-12-28 14:37:00,83.387,83.409,83.386,83.409,11200000.0
2006-12-28 14:38:00,83.409,83.417,83.409,83.415,56400000.0
2006-12-28 14:39:00,83.412,83.419,83.404,83.412,12800000.0
2006-12-28 14:40:00,83.415,83.439,83.415,83.438,14400000.0
2006-12-28 14:41:00,83.474,83.503,83.474,83.498,56000000.0
2006-12-28 14:42:00,83.503,83.514,83.498,83.512,12200000.0
2006-12-28 14:43:00,83.507,83.507,83.492,83.5,25600000.0
2006-12-28 14:44:00,83.506,83.508,83.495,83.501,12800000.0
2006-12-28 14:45:00,83.496,83.496,83.477,83.485,11200000.0
2006-12-28 14:46:00,83.486,83.504,83.486,83.504,11200000.0
2006-12-28 14:47:00,83.507,83.519,83.506,83.519,16000000.0
2006-12-28 14:48:00,83.51,83.518,83.51,83.515,19200000.0
2006-12-28 14:49:00,83.514,83.522,83.507,83.522,32000000.0
2006-12-28 14:50:00,83.528,83.533,83.527,83.532,28800000.0
2006-12-28 14:51:00,83.543,83.559,83.543,83.556,32000000.0
2006-12-28 14:52:00,83.566,83.583,83.566,83.583,12800000.0
2006-12-28 14:53:00,83.584,83.602,83.571,83.571,17600000.0
2006-12-28 14:54:00,83.571,83.585,83.571,83.585,12800000.0
2006-12-28 14:55:00,83.59,83.59,83.582,83.59,16000000.0
2006-12-28 14:56:00,83.585,83.589,83.574,83.574,12800000.0
2006-12-28 14:58:00,83.58,83.583,83.57,83.583,18000000.0
2006-12-28 14:59:00,83.554,83.554,83.542,83.552,15400000.0
2006-12-28 15:00:00,83.549,83.554,83.549,83.553,14400000.0
2006-12-28 15:02:00,83.542,83.548,83.535,83.536,27200000.0
2006-12-28 15:03:00,83.533,83.535,83.531,83.531,12800000.0
2006-12-28 15:04:00,83.536,83.536,83.533,83.533,11200000.0
2006-12-28 15:05:00,83.529,83.543,83.529,83.542,11200000.0
2006-12-28 15:06:00,83.538,83.552,83.538,83.547,11200000.0
2006-12-28 15:07:00,83.548,83.548,83.536,83.538,25600000.0
2006-12-28 15:08:00,83.539,83.539,83.538,83.538,3200000.0
2006-12-28 15:09:00,83.534,83.553,83.534,83.547,16000000.0
2006-12-28 15:10:00,83.557,83.557,83.543,83.543,12800000.0
2006-12-28 15:11:00,83.545,83.545,83.533,83.539,32000000.0
2006-12-28 15:12:00,83.556,83.574,83.556,83.574,12800000.0
2006-12-28 15:13:00,83.565,83.565,83.558,83.562,44800000.0
2006-12-28 15:14:00,83.562,83.571,83.559,83.559,35200000.0
2006-12-28 15:15:00,83.552,83.558,83.55,83.55,22400000.0
2006-12-28 15:16:00,83.541,83.551,83.54,83.548,36200000.0
2006-12-28 15:17:00,83.553,83.569,83.553,83.562,22400000.0
2006-12-28 15:18:00,83.564,83.586,83.564,83.586,21800000.0
2006-12-28 15:19:00,83.579,83.594,83.579,83.59,16000000.0
2006-12-28 15:20:00,83.625,83.625,83.613,83.614,24000000.0
2006-12-28 15:21:00,83.616,83.622,83.615,83.621,14400000.0
2006-12-28 15:22:00,83.634,83.647,83.634,83.647,12800000.0
2006-12-28 15:23:00,83.653,83.677,83.651,83.663,47400000.0
2006-12-28 15:24:00,83.676,83.692,83.676,83.684,25600000.0
2006-12-28 15:25:00,83.683,83.723,83.683,83.723,27200000.0
2006-12-28 15:26:00,83.722,83.746,83.721,83.746,39400000.0
2006-12-28 15:27:00,83.776,83.776,83.701,83.701,28200000.0
2006-12-28 15:28:00,83.71,83.713,83.699,83.711,70400000.0
2006-12-28 15:29:00,83.725,83.725,83.624,83.708,45800000.0
2006-12-28 15:30:00,83.624,83.76,83.616,83.645,115200000.0
2006-12-28 15:31:00,83.714,83.714,83.698,83.711,61200000.0
2006-12-28 15:32:00,83.715,83.716,83.703,83.703,29800000.0
2006-12-28 15:33:00,83.699,83.705,83.696,83.696,30400000.0
2006-12-28 15:34:00,83.689,83.689,83.658,83.658,22400000.0
2006-12-28 15:35:00,83.655,83.662,83.647,83.647,33600000.0
2006-12-28 15:36:00,83.632,83.632,83.605,83.605,32000000.0
2006-12-28 15:37:00,83.601,83.603,83.591,83.601,30400000.0
2006-12-28 15:38:00,83.599,83.621,83.599,83.606,58600000.0
2006-12-28 15:39:00,83.603,83.603,83.573,83.573,36800000.0
2006-12-28 15:40:00,83.548,83.57,83.537,83.57,35200000.0
2006-12-28 15:41:00,83.574,83.574,83.543,83.563,25000000.0
2006-12-28 15:42:00,83.583,83.583,83.568,83.583,43200000.0
2006-12-28 15:43:00,83.559,83.559,83.545,83.545,27600000.0
2006-12-28 15:44:00,83.55,83.555,83.537,83.555,12800000.0
2006-12-28 15:45:00,83.554,83.56,83.542,83.56,16000000.0
2006-12-28 15:46:00,83.569,83.573,83.565,83.565,14400000.0
2006-12-28 15:47:00,83.562,83.562,83.546,83.546,30400000.0
2006-12-28 15:48:00,83.549,83.55,83.541,83.541,26600000.0
2006-12-28 15:49:00,83.54,83.54,83.503,83.505,11200000.0
2006-12-28 15:50:00,83.494,83.494,83.467,83.478,11200000.0
2006-12-28 15:51:00,83.469,83.476,83.459,83.459,12800000.0
2006-12-28 15:52:00,83.469,83.477,83.469,83.472,20800000.0
2006-12-28 15:53:00,83.479,83.481,83.473,83.474,24000000.0
2006-12-28 15:54:00,83.475,83.483,83.47,83.479,28800000.0
2006-12-28 15:55:00,83.483,83.5,83.483,83.489,24000000.0
2006-12-28 15:56:00,83.479,83.498,83.479,83.498,51200000.0
2006-12-28 15:57:00,83.495,83.506,83.495,83.495,12800000.0
2006-12-28 15:58:00,83.494,83.504,83.489,83.502,19200000.0
2006-12-28 15:59:00,83.497,83.497,83.487,83.488,37200000.0
2006-12-28 16:00:00,83.484,83.494,83.484,83.489,51200000.0
2006-12-28 16:01:00,83.491,83.491,83.473,83.481,41000000.0
2006-12-28 16:02:00,83.49,83.506,83.49,83.503,11200000.0
2006-12-28 16:03:00,83.499,83.508,83.499,83.505,64000000.0
2006-12-28 16:04:00,83.52,83.529,83.519,83.521,44800000.0
2006-12-28 16:05:00,83.513,83.513,83.486,83.489,48000000.0
2006-12-28 16:06:00,83.492,83.502,83.482,83.483,35200000.0
2006-12-28 16:07:00,83.489,83.51,83.486,83.51,31400000.0
2006-12-28 16:08:00,83.503,83.512,83.502,83.511,44200000.0
2006-12-28 16:09:00,83.507,83.514,83.505,83.506,44800000.0
2006-12-28 16:10:00,83.508,83.514,83.504,83.514,41600000.0
2006-12-28 16:11:00,83.508,83.521,83.507,83.521,14400000.0
2006-12-28 16:13:00,83.503,83.516,83.498,83.516,11200000.0
2006-12-28 16:14:00,83.518,83.524,83.512,83.512,49600000.0
2006-12-28 16:15:00,83.511,83.513,83.506,83.509,59200000.0
2006-12-28 16:16:00,83.502,83.51,83.498,83.51,17600000.0
2006-12-28 16:17:00,83.504,83.504,83.493,83.494,38400000.0
2006-12-28 16:18:00,83.482,83.482,83.467,83.467,11200000.0
2006-12-28 16:19:00,83.471,83.488,83.471,83.488,22400000.0
2006-12-28 16:21:00,83.503,83.523,83.503,83.523,27200000.0
2006-12-28 16:22:00,83.529,83.537,83.528,83.537,41400000.0
2006-12-28 16:23:00,83.532,83.532,83.513,83.523,43200000.0
2006-12-28 16:24:00,83.532,83.545,83.532,83.535,17000000.0
2006-12-28 16:25:00,83.554,83.56,83.552,83.556,33600000.0
2006-12-28 16:26:00,83.554,83.56,83.554,83.554,17600000.0
2006-12-28 16:27:00,83.548,83.56,83.543,83.543,34600000.0
2006-12-28 16:28:00,83.543,83.543,83.518,83.52,27200000.0
2006-12-28 16:29:00,83.522,83.525,83.518,83.525,11200000.0
2006-12-28 16:30:00,83.533,83.534,83.503,83.503,11200000.0
2006-12-28 16:31:00,83.531,83.536,83.53,83.532,41600000.0
2006-12-28 16:32:00,83.533,83.538,83.527,83.538,12800000.0
2006-12-28 16:33:00,83.527,83.532,83.525,83.529,27200000.0
2006-12-28 16:34:00,83.517,83.523,83.507,83.518,35200000.0
2006-12-28 16:35:00,83.519,83.52,83.507,83.507,52800000.0
2006-12-28 16:36:00,83.511,83.517,83.506,83.517,51200000.0
2006-12-28 16:37:00,83.511,83.514,83.498,83.513,41600000.0
2006-12-28 16:38:00,83.541,83.558,83.541,83.555,40000000.0
2006-12-28 16:39:00,83.553,83.556,83.545,83.555,35600000.0
2006-12-28 16:40:00,83.567,83.584,83.564,83.584,56000000.0
2006-12-28 16:41:00,83.577,83.582,83.567,83.575,73600000.0
2006-12-28 16:42:00,83.577,83.577,83.557,83.557,54400000.0
2006-12-28 16:43:00,83.571,83.571,83.561,83.567,18000000.0
2006-12-28 16:44:00,83.575,83.576,83.561,83.576,11200000.0
2006-12-28 16:45:00,83.568,83.577,83.567,83.572,57600000.0
2006-12-28 16:46:00,83.561,83.561,83.541,83.541,11200000.0
2006-12-28 16:47:00,83.56,83.56,83.535,83.556,70400000.0
2006-12-28 16:49:00,83.562,83.572,83.561,83.57,36800000.0
2006-12-28 16:51:00,83.568,83.571,83.565,83.567,32000000.0
2006-12-28 16:52:00,83.56,83.56,83.539,83.548,46400000.0
2006-12-28 16:53:00,83.549,83.561,83.549,83.561,30400000.0
2006-12-28 16:55:00,83.587,83.618,83.587,83.618,27200000.0
2006-12-28 16:56:00,83.637,83.663,83.637,83.66,36800000.0
2006-12-28 16:57:00,83.686,83.691,83.68,83.691,19200000.0
2006-12-28 16:58:00,83.721,83.721,83.694,83.702,12800000.0
2006-12-28 16:59:00,83.702,83.716,83.702,83.713,51200000.0
2006-12-28 17:00:00,83.756,83.787,83.756,83.787,49600000.0
2006-12-28 17:01:00,83.761,83.761,83.702,83.702,40000000.0
2006-12-28 17:02:00,83.68,83.691,83.668,83.673,33600000.0
2006-12-28 17:03:00,83.684,83.711,83.684,83.685,44800000.0
2006-12-28 17:04:00,83.66,83.66,83.597,83.597,41000000.0
2006-12-28 17:05:00,83.59,83.612,83.577,83.612,54400000.0
2006-12-28 17:06:00,83.634,83.637,83.603,83.603,59200000.0
2006-12-28 17:07:00,83.607,83.622,83.592,83.599,35200000.0
2006-12-28 17:08:00,83.579,83.602,83.579,83.579,68800000.0
2006-12-28 17:09:00,83.618,83.635,83.618,83.635,59200000.0
2006-12-28 17:10:00,83.636,83.646,83.625,83.632,25600000.0
2006-12-28 17:11:00,83.632,83.636,83.63,83.63,37800000.0
2006-12-28 17:12:00,83.625,83.639,83.613,83.639,26000000.0
2006-12-28 17:13:00,83.652,83.659,83.64,83.659,28800000.0
2006-12-28 17:14:00,83.666,83.673,83.658,83.673,22400000.0
2006-12-28 17:15:00,83.683,83.687,83.677,83.679,19200000.0
2006-12-28 17:16:00,83.662,83.662,83.637,83.64,17000000.0
2006-12-28 17:17:00,83.65,83.669,83.65,83.668,38400000.0
2006-12-28 17:18:00,83.652,83.662,83.649,83.662,57600000.0
2006-12-28 17:19:00,83.669,83.672,83.652,83.652,24000000.0
2006-12-28 17:20:00,83.656,83.668,83.656,83.668,16000000.0
2006-12-28 17:21:00,83.67,83.67,83.637,83.637,28800000.0
2006-12-28 17:22:00,83.628,83.654,83.628,83.654,19200000.0
2006-12-28 17:23:00,83.653,83.653,83.64,83.643,11200000.0
2006-12-28 17:24:00,83.64,83.641,83.597,83.597,12800000.0
2006-12-28 17:25:00,83.603,83.624,83.59,83.624,17600000.0
2006-12-28 17:26:00,83.612,83.612,83.575,83.575,12800000.0
2006-12-28 17:27:00,83.572,83.586,83.572,83.582,46400000.0
2006-12-28 17:28:00,83.585,83.592,83.579,83.59,12800000.0
2006-12-28 17:29:00,83.598,83.61,83.587,83.587,27200000.0
2006-12-28 17:30:00,83.592,83.611,83.592,83.609,17600000.0
2006-12-28 17:31:00,83.611,83.619,83.594,83.594,87400000.0
2006-12-28 17:32:00,83.579,83.583,83.57,83.574,52800000.0
2006-12-28 17:33:00,83.581,83.581,83.57,83.571,36800000.0
2006-12-28 17:34:00,83.587,83.591,83.577,83.578,64000000.0
2006-12-28 17:35:00,83.584,83.609,83.584,83.607,43200000.0
2006-12-28 17:36:00,83.613,83.629,83.613,83.623,33600000.0
2006-12-28 17:37:00,83.611,83.615,83.575,83.575,16000000.0
2006-12-28 17:38:00,83.571,83.602,83.571,83.602,34600000.0
2006-12-28 17:39:00,83.594,83.594,83.586,83.592,16000000.0
2006-12-28 17:40:00,83.583,83.614,83.583,83.614,75200000.0
2006-12-28 17:41:00,83.617,83.624,83.612,83.621,12800000.0
2006-12-28 17:42:00,83.635,83.635,83.624,83.629,11600000.0
2006-12-28 17:43:00,83.654,83.654,83.613,83.631,17600000.0
2006-12-28 17:44:00,83.625,83.629,83.62,83.62,29800000.0
2006-12-28 17:45:00,83.615,83.615,83.605,83.606,30400000.0
2006-12-28 17:46:00,83.624,83.655,83.624,83.654,41600000.0
2006-12-28 17:47:00,83.666,83.673,83.659,83.671,57600000.0
2006-12-28 17:48:00,83.667,83.673,83.665,83.671,57600000.0
2006-12-28 17:49:00,83.683,83.683,83.654,83.659,46800000.0
2006-12-28 17:50:00,83.659,83.678,83.659,83.678,8000000.0
2006-12-28 17:51:00,83.689,83.696,83.685,83.687,49600000.0
2006-12-28 17:52:00,83.674,83.682,83.671,83.676,43200000.0
2006-12-28 17:53:00,83.673,83.679,83.661,83.679,33600000.0
2006-12-28 17:54:00,83.685,83.707,83.682,83.707,37800000.0
2006-12-28 17:55:00,83.704,83.704,83.677,83.688,39400000.0
2006-12-28 17:56:00,83.691,83.704,83.687,83.692,44200000.0
2006-12-28 17:57:00,83.69,83.702,83.69,83.702,37200000.0
2006-12-28 17:58:00,83.711,83.725,83.707,83.707,17600000.0
2006-12-28 17:59:00,83.72,83.729,83.716,83.729,62400000.0
2006-12-28 18:00:00,83.731,83.741,83.725,83.731,51600000.0
2006-12-28 18:01:00,83.72,83.75,83.72,83.75,32000000.0
2006-12-28 18:02:00,83.749,83.749,83.723,83.727,24000000.0
2006-12-28 18:03:00,83.73,83.741,83.728,83.741,36800000.0
2006-12-28 18:04:00,83.74,83.743,83.734,83.739,33600000.0
2006-12-28 18:05:00,83.738,83.738,83.723,83.729,12800000.0
2006-12-28 18:06:00,83.728,83.757,83.728,83.753,30400000.0
2006-12-28 18:07:00,83.776,83.781,83.765,83.781,11200000.0
2006-12-28 18:08:00,83.789,83.789,83.762,83.762,84800000.0
2006-12-28 18:09:00,83.764,83.764,83.729,83.729,33600000.0
2006-12-28 18:10:00,83.733,83.734,83.717,83.719,16000000.0
2006-12-28 18:11:00,83.74,83.742,83.732,83.737,12800000.0
2006-12-28 18:12:00,83.741,83.763,83.741,83.763,12800000.0
2006-12-28 18:13:00,83.782,83.787,83.768,83.768,27200000.0
2006-12-28 18:14:00,83.781,83.786,83.778,83.778,19200000.0
2006-12-28 18:15:00,83.785,83.798,83.783,83.798,30400000.0
2006-12-28 18:16:00,83.771,83.776,83.763,83.769,56400000.0
2006-12-28 18:17:00,83.75,83.762,83.749,83.762,42600000.0
2006-12-28 18:18:00,83.792,83.792,83.783,83.783,30400000.0
2006-12-28 18:20:00,83.795,83.802,83.79,83.8,42600000.0
2006-12-28 18:21:00,83.815,83.823,83.813,83.814,12800000.0
2006-12-28 18:22:00,83.834,83.849,83.823,83.823,33600000.0
2006-12-28 18:23:00,83.823,83.824,83.811,83.824,46400000.0
2006-12-28 18:24:00,83.838,83.841,83.831,83.834,53200000.0
2006-12-28 18:25:00,83.826,83.832,83.816,83.828,33600000.0
2006-12-28 18:26:00,83.82,83.836,83.819,83.819,12800000.0
2006-12-28 18:27:00,83.827,83.827,83.814,83.827,33600000.0
2006-12-28 18:28:00,83.856,83.859,83.852,83.852,12800000.0
2006-12-28 18:29:00,83.857,83.867,83.851,83.859,25600000.0
2006-12-28 18:30:00,83.843,83.843,83.819,83.826,36800000.0
2006-12-28 18:31:00,83.807,83.835,83.799,83.834,11200000.0
2006-12-28 18:32:00,83.817,83.831,83.817,83.831,70400000.0
2006-12-28 18:33:00,83.857,83.888,83.848,83.888,32400000.0
2006-12-28 18:34:00,83.888,83.888,83.861,83.861,19200000.0
2006-12-28 18:35:00,83.847,83.89,83.847,83.89,43200000.0
2006-12-28 18:36:00,83.933,83.946,83.933,83.946,8000000.0
2006-12-28 18:37:00,83.92,83.929,83.917,83.923,36800000.0
2006-12-28 18:38:00,83.925,83.935,83.922,83.927,49000000.0
2006-12-28 18:39:00,83.936,83.942,83.932,83.939,76800000.0
2006-12-28 18:40:00,83.936,83.945,83.933,83.936,65600000.0
2006-12-28 18:42:00,83.944,83.944,83.912,83.912,78400000.0
2006-12-28 18:43:00,83.907,83.916,83.906,83.916,49600000.0
2006-12-28 18:44:00,83.906,83.915,83.902,83.915,29800000.0
2006-12-28 18:45:00,83.919,83.919,83.899,83.91,12800000.0
2006-12-28 18:46:00,83.906,83.912,83.901,83.912,12800000.0
2006-12-28 18:47:00,83.903,83.906,83.89,83.89,14400000.0
2006-12-28 18:48:00,83.887,83.896,83.884,83.896,28800000.0
2006-12-28 18:49:00,83.893,83.893,83.882,83.882,24000000.0
2006-12-28 18:51:00,83.891,83.903,83.889,83.903,12800000.0
2006-12-28 18:52:00,83.901,83.902,83.89,83.89,19200000.0
2006-12-28 18:53:00,83.87,83.87,83.843,83.843,30400000.0
2006-12-28 18:54:00,83.854,83.862,83.852,83.862,19200000.0
2006-12-28 18:56:00,83.856,83.856,83.843,83.853,16000000.0
2006-12-28 18:57:00,83.856,83.858,83.856,83.856,19200000.0
2006-12-28 18:58:00,83.851,83.867,83.851,83.867,32000000.0
2006-12-28 18:59:00,83.89,83.894,83.88,83.88,32000000.0
2006-12-28 19:00:00,83.864,83.865,83.854,83.856,14400000.0
2006-12-28 19:01:00,83.855,83.855,83.832,83.832,10600000.0
2006-12-28 19:02:00,83.82,83.826,83.816,83.819,43200000.0
2006-12-28 19:03:00,83.826,83.826,83.818,83.82,14400000.0
2006-12-28 19:04:00,83.82,83.825,83.814,83.825,14400000.0
2006-12-28 19:05:00,83.839,83.844,83.834,83.839,17600000.0
2006-12-28 19:07:00,83.832,83.832,83.813,83.813,35200000.0
2006-12-28 19:08:00,83.814,83.818,83.814,83.816,22400000.0
2006-12-28 19:09:00,83.807,83.819,83.793,83.793,12800000.0
2006-12-28 19:10:00,83.801,83.811,83.801,83.811,17600000.0
2006-12-28 19:11:00,83.815,83.82,83.815,83.817,17600000.0
2006-12-28 19:12:00,83.816,83.821,83.816,83.819,24000000.0
2006-12-28 19:13:00,83.795,83.804,83.787,83.804,16000000.0
2006-12-28 19:14:00,83.812,83.817,83.808,83.817,12800000.0
2006-12-28 19:15:00,83.816,83.816,83.798,83.798,16000000.0
2006-12-28 19:16:00,83.81,83.814,83.794,83.804,12800000.0
2006-12-28 19:17:00,83.818,83.823,83.814,83.823,14400000.0
2006-12-28 19:18:00,83.823,83.838,83.819,83.819,32000000.0
2006-12-28 19:19:00,83.816,83.817,83.807,83.817,11200000.0
2006-12-28 19:23:00,83.82,83.82,83.804,83.814,16000000.0
2006-12-28 19:24:00,83.809,83.813,83.8,83.802,47400000.0
2006-12-28 19:25:00,83.803,83.826,83.796,83.826,12800000.0
2006-12-28 19:26:00,83.814,83.814,83.807,83.808,41600000.0
2006-12-28 19:27:00,83.789,83.804,83.789,83.802,14400000.0
2006-12-28 19:28:00,83.799,83.813,83.785,83.813,12800000.0
2006-12-28 19:29:00,83.819,83.832,83.819,83.824,12800000.0
2006-12-28 19:30:00,83.83,83.831,83.817,83.817,11200000.0
2006-12-28 19:32:00,83.809,83.825,83.809,83.815,11200000.0
2006-12-28 19:33:00,83.815,83.816,83.806,83.816,12800000.0
2006-12-28 19:34:00,83.818,83.818,83.802,83.808,12800000.0
2006-12-28 19:35:00,83.799,83.806,83.794,83.806,17600000.0
2006-12-28 19:36:00,83.804,83.808,83.799,83.806,16000000.0
2006-12-28 19:37:00,83.795,83.824,83.795,83.824,11200000.0
2006-12-28 19:38:00,83.837,83.84,83.831,83.84,11200000.0
2006-12-28 19:39:00,83.835,83.835,83.824,83.832,12800000.0
2006-12-28 19:40:00,83.822,83.834,83.822,83.827,11200000.0
2006-12-28 19:41:00,83.819,83.827,83.818,83.827,11200000.0
2006-12-28 19:42:00,83.825,83.835,83.825,83.827,11200000.0
2006-12-28 19:43:00,83.817,83.825,83.808,83.825,11200000.0
2006-12-28 19:44:00,83.832,83.835,83.822,83.825,11200000.0
2006-12-28 19:45:00,83.828,83.839,83.821,83.839,16000000.0
2006-12-28 19:46:00,83.835,83.85,83.835,83.85,8000000.0
2006-12-28 19:49:00,83.848,83.854,83.848,83.854,30400000.0
2006-12-28 19:52:00,83.845,83.853,83.835,83.838,16000000.0
2006-12-28 19:53:00,83.843,83.851,83.843,83.847,11200000.0
2006-12-28 19:54:00,83.846,83.858,83.846,83.852,12800000.0
2006-12-28 19:55:00,83.855,83.855,83.843,83.843,11200000.0
2006-12-28 19:56:00,83.834,83.842,83.827,83.841,16000000.0
2006-12-28 19:57:00,83.846,83.846,83.837,83.843,12800000.0
2006-12-28 19:58:00,83.845,83.845,83.814,83.814,11200000.0
2006-12-28 19:59:00,83.804,83.814,83.804,83.814,6400000.0
2006-12-28 20:00:00,83.832,83.839,83.83,83.838,17600000.0
2006-12-28 20:01:00,83.827,83.837,83.827,83.83,12800000.0
2006-12-28 20:02:00,83.833,83.835,83.825,83.835,17600000.0
2006-12-28 20:04:00,83.836,83.845,83.835,83.839,30400000.0
2006-12-28 20:05:00,83.836,83.836,83.818,83.832,12800000.0
2006-12-28 20:06:00,83.831,83.838,83.827,83.838,11200000.0
2006-12-28 20:07:00,83.831,83.833,83.826,83.826,17600000.0
2006-12-28 20:09:00,83.838,83.842,83.834,83.834,11200000.0
2006-12-28 20:10:00,83.823,83.84,83.823,83.839,14400000.0
2006-12-28 20:11:00,83.829,83.829,83.806,83.806,11200000.0
2006-12-28 20:13:00,83.805,83.816,83.805,83.816,11200000.0
2006-12-28 20:14:00,83.816,83.82,83.753,83.82,14400000.0
2006-12-28 20:15:00,83.824,83.826,83.811,83.822,11200000.0
2006-12-28 20:16:00,83.823,83.826,83.812,83.817,28800000.0
2006-12-28 20:17:00,83.827,83.827,83.811,83.817,33600000.0
2006-12-28 20:18:00,83.823,83.823,83.814,83.818,11200000.0
2006-12-28 20:19:00,83.813,83.813,83.806,83.806,11200000.0
2006-12-28 20:20:00,83.817,83.819,83.808,83.81,19200000.0
2006-12-28 20:21:00,83.811,83.811,83.802,83.804,12800000.0
2006-12-28 20:22:00,83.799,83.811,83.799,83.811,13800000.0
2006-12-28 20:23:00,83.822,83.826,83.808,83.808,12800000.0
2006-12-28 20:24:00,83.808,83.815,83.808,83.808,16000000.0
2006-12-28 20:25:00,83.8,83.813,83.8,83.813,11200000.0
2006-12-28 20:28:00,83.803,83.81,83.799,83.81,11200000.0
2006-12-28 20:29:00,83.807,83.814,83.801,83.814,12800000.0
2006-12-28 20:31:00,83.821,83.823,83.815,83.823,11200000.0
2006-12-28 20:32:00,83.817,83.817,83.81,83.81,3200000.0
2006-12-28 20:33:00,83.812,83.824,83.808,83.824,12800000.0
2006-12-28 20:34:00,83.829,83.829,83.811,83.811,11200000.0
2006-12-28 20:36:00,83.812,83.82,83.805,83.82,16000000.0
2006-12-28 20:37:00,83.822,83.822,83.813,83.815,8000000.0
2006-12-28 20:38:00,83.815,83.825,83.813,83.813,12800000.0
2006-12-28 20:39:00,83.813,83.813,83.803,83.805,11200000.0
2006-12-28 20:41:00,83.811,83.82,83.811,83.817,14400000.0
2006-12-28 20:43:00,83.822,83.822,83.812,83.812,14400000.0
2006-12-28 20:44:00,83.818,83.818,83.804,83.814,12800000.0
2006-12-28 20:46:00,83.812,83.812,83.801,83.801,14400000.0
2006-12-28 20:47:00,83.804,83.81,83.794,83.81,12800000.0
2006-12-28 20:49:00,83.808,83.808,83.794,83.794,8000000.0
2006-12-28 20:50:00,83.8,83.816,83.795,83.816,14400000.0
2006-12-28 20:51:00,83.816,83.82,83.812,83.812,28800000.0
2006-12-28 20:53:00,83.812,83.826,83.812,83.826,16000000.0
2006-12-28 20:54:00,83.831,83.831,83.825,83.826,14400000.0
2006-12-28 20:55:00,83.827,83.829,83.816,83.827,11200000.0
2006-12-28 20:56:00,83.826,83.827,83.814,83.814,8000000.0
2006-12-28 20:59:00,83.829,83.829,83.823,83.823,11200000.0
2006-12-28 21:00:00,83.823,83.823,83.811,83.815,17600000.0
2006-12-28 21:01:00,83.811,83.831,83.807,83.831,11200000.0
2006-12-28 21:03:00,83.823,83.828,83.815,83.815,11200000.0
2006-12-28 21:04:00,83.813,83.816,83.806,83.81,16000000.0
2006-12-28 21:05:00,83.815,83.816,83.787,83.808,12800000.0
2006-12-28 21:06:00,83.805,83.814,83.805,83.812,12800000.0
2006-12-28 21:07:00,83.815,83.817,83.804,83.816,14400000.0
2006-12-28 21:08:00,83.813,83.818,83.807,83.818,16000000.0
2006-12-28 21:09:00,83.802,83.821,83.801,83.808,8000000.0
2006-12-28 21:10:00,83.802,83.802,83.801,83.801,3200000.0
2006-12-28 21:11:00,83.803,83.803,83.788,83.798,12800000.0
2006-12-28 21:12:00,83.801,83.814,83.801,83.813,12800000.0
2006-12-28 21:13:00,83.811,83.811,83.79,83.805,16000000.0
2006-12-28 21:14:00,83.81,83.821,83.801,83.818,12800000.0
2006-12-28 21:15:00,83.813,83.82,83.805,83.805,14400000.0
2006-12-28 21:16:00,83.808,83.808,83.796,83.796,9600000.0
2006-12-28 21:17:00,83.794,83.803,83.794,83.801,12800000.0
2006-12-28 21:18:00,83.802,83.802,83.709,83.789,12800000.0
2006-12-28 21:19:00,83.79,83.802,83.785,83.801,17600000.0
2006-12-28 21:20:00,83.792,83.812,83.792,83.809,13800000.0
2006-12-28 21:21:00,83.822,83.824,83.81,83.81,11200000.0
2006-12-28 21:22:00,83.809,83.823,83.809,83.822,12800000.0
2006-12-28 21:23:00,83.815,83.836,83.815,83.836,11200000.0
2006-12-28 21:25:00,83.815,83.816,83.805,83.805,11200000.0
2006-12-28 21:26:00,83.804,83.804,83.788,83.788,11200000.0
2006-12-28 21:27:00,83.782,83.782,83.775,83.775,5800000.0
2006-12-28 21:28:00,83.774,83.776,83.759,83.767,11200000.0
2006-12-28 21:29:00,83.754,83.773,83.752,83.773,11200000.0
2006-12-28 21:30:00,83.784,83.784,83.763,83.763,12800000.0
2006-12-28 21:31:00,83.775,83.782,83.775,83.78,11200000.0
2006-12-28 21:32:00,83.773,83.778,83.765,83.778,14400000.0
2006-12-28 21:33:00,83.77,83.781,83.763,83.763,11200000.0
2006-12-28 21:34:00,83.742,83.749,83.728,83.747,17600000.0
2006-12-28 21:35:00,83.763,83.775,83.763,83.772,12800000.0
2006-12-28 21:36:00,83.755,83.77,83.755,83.77,9600000.0
2006-12-28 21:37:00,83.757,83.775,83.757,83.768,16000000.0
2006-12-28 21:38:00,83.783,83.793,83.689,83.689,12800000.0
2006-12-28 21:39:00,83.792,83.798,83.786,83.79,13800000.0
2006-12-28 21:40:00,83.792,83.8,83.787,83.8,10600000.0
2006-12-28 21:41:00,83.802,83.809,83.797,83.797,12800000.0
2006-12-28 21:42:00,83.808,83.808,83.783,83.791,13800000.0
2006-12-28 21:43:00,83.792,83.792,83.782,83.789,14400000.0
2006-12-28 21:44:00,83.795,83.807,83.794,83.807,12800000.0
2006-12-28 21:45:00,83.809,83.809,83.792,83.797,17600000.0
2006-12-28 21:47:00,83.807,83.819,83.806,83.819,11200000.0
2006-12-28 21:49:00,83.8,83.813,83.8,83.813,11200000.0
2006-12-28 21:50:00,83.812,83.812,83.791,83.798,12800000.0
2006-12-28 21:52:00,83.795,83.8,83.795,83.798,8000000.0
2006-12-28 21:53:00,83.794,83.794,83.786,83.786,11200000.0
2006-12-28 21:54:00,83.8,83.8,83.793,83.797,11200000.0
2006-12-28 21:55:00,83.813,83.813,83.802,83.807,11200000.0
2006-12-28 21:56:00,83.808,83.815,83.808,83.809,12800000.0
2006-12-28 21:57:00,83.811,83.814,83.802,83.802,17600000.0
2006-12-28 21:58:00,83.796,83.805,83.796,83.804,17600000.0
2006-12-28 21:59:00,83.812,83.836,83.81,83.827,12800000.0
2006-12-28 22:00:00,83.849,83.849,83.827,83.827,17600000.0
2006-12-28 22:01:00,83.83,83.83,83.821,83.83,11200000.0
2006-12-28 22:02:00,83.83,83.83,83.815,83.821,15400000.0
2006-12-28 22:04:00,83.83,83.839,83.83,83.838,16000000.0
2006-12-28 22:05:00,83.834,83.835,83.822,83.83,11200000.0
2006-12-28 22:08:00,83.831,83.831,83.792,83.804,16000000.0
2006-12-28 22:09:00,83.787,83.801,83.781,83.801,12800000.0
2006-12-28 22:10:00,83.795,83.795,83.762,83.762,12200000.0
2006-12-28 22:12:00,83.763,83.768,83.761,83.768,12800000.0
2006-12-28 22:13:00,83.748,83.77,83.746,83.77,12200000.0
2006-12-28 22:16:00,83.774,83.774,83.764,83.773,12800000.0
2006-12-28 22:17:00,83.767,83.772,83.762,83.762,12800000.0
2006-12-28 22:18:00,83.748,83.748,83.741,83.741,16000000.0
2006-12-28 22:19:00,83.732,83.737,83.721,83.721,14400000.0
2006-12-28 22:20:00,83.726,83.746,83.726,83.746,12800000.0
2006-12-28 22:21:00,83.744,83.744,83.737,83.737,17600000.0
2006-12-28 22:22:00,83.746,83.753,83.746,83.753,11200000.0
2006-12-28 22:23:00,83.758,83.758,83.743,83.743,12800000.0
2006-12-28 22:25:00,83.747,83.752,83.744,83.745,9600000.0
2006-12-28 22:26:00,83.74,83.755,83.74,83.746,17600000.0
2006-12-28 22:27:00,83.742,83.742,83.733,83.74,12800000.0
2006-12-28 22:28:00,83.742,83.742,83.732,83.734,12800000.0
2006-12-28 22:29:00,83.734,83.735,83.717,83.717,16400000.0
2006-12-28 22:30:00,83.728,83.745,83.728,83.74,17000000.0
2006-12-28 22:32:00,83.744,83.753,83.687,83.753,11200000.0
2006-12-28 22:33:00,83.75,83.75,83.737,83.742,11200000.0
2006-12-28 22:35:00,83.742,83.746,83.737,83.746,12800000.0
2006-12-28 22:36:00,83.774,83.821,83.774,83.801,17600000.0
2006-12-28 22:37:00,83.799,83.799,83.781,83.782,25600000.0
2006-12-28 22:38:00,83.792,83.803,83.788,83.798,17600000.0
2006-12-28 22:39:00,83.767,83.773,83.767,83.768,12800000.0
2006-12-28 22:40:00,83.769,83.803,83.769,83.803,11200000.0
2006-12-28 22:41:00,83.806,83.806,83.791,83.804,11200000.0
2006-12-28 22:43:00,83.796,83.813,83.796,83.809,16000000.0
2006-12-28 22:44:00,83.809,83.81,83.802,83.802,12800000.0
2006-12-28 22:45:00,83.81,83.821,83.808,83.813,16000000.0
2006-12-28 22:46:00,83.821,83.821,83.81,83.819,11200000.0
2006-12-28 22:47:00,83.81,83.82,83.81,83.813,17600000.0
2006-12-28 22:50:00,83.822,83.822,83.806,83.806,11200000.0
2006-12-28 22:51:00,83.807,83.807,83.785,83.785,11200000.0
2006-12-28 22:52:00,83.77,83.788,83.77,83.788,11200000.0
2006-12-28 22:53:00,83.788,83.79,83.779,83.78,11200000.0
2006-12-28 22:54:00,83.781,83.789,83.774,83.789,11200000.0
2006-12-28 22:55:00,83.783,83.79,83.777,83.781,12800000.0
2006-12-28 22:56:00,83.777,83.793,83.777,83.793,17600000.0
2006-12-28 22:57:00,83.779,83.787,83.779,83.783,17600000.0
2006-12-28 22:58:00,83.783,83.783,83.771,83.771,4800000.0
2006-12-28 23:00:00,83.778,83.779,83.77,83.774,9600000.0
2006-12-28 23:06:00,83.762,83.762,83.757,83.757,12800000.0
2006-12-28 23:07:00,83.715,83.755,83.715,83.755,12800000.0
2006-12-28 23:08:00,83.769,83.774,83.764,83.768,11200000.0
2006-12-28 23:09:00,83.758,83.764,83.754,83.754,17600000.0
2006-12-28 23:11:00,83.767,83.768,83.76,83.76,11200000.0
2006-12-28 23:12:00,83.769,83.784,83.768,83.784,16000000.0
2006-12-28 23:13:00,83.772,83.779,83.772,83.779,12800000.0
2006-12-28 23:14:00,83.789,83.803,83.778,83.803,11200000.0
2006-12-28 23:17:00,83.793,83.802,83.793,83.793,11200000.0
2006-12-28 23:18:00,83.795,83.825,83.795,83.825,11200000.0
2006-12-28 23:20:00,83.832,83.841,83.818,83.841,14400000.0
2006-12-28 23:21:00,83.832,83.85,83.832,83.843,16000000.0
2006-12-28 23:22:00,83.842,83.842,83.828,83.833,12200000.0
2006-12-28 23:23:00,83.843,83.854,83.843,83.846,12800000.0
2006-12-28 23:24:00,83.844,83.848,83.84,83.846,11200000.0
2006-12-28 23:25:00,83.805,83.829,83.805,83.826,14800000.0
2006-12-28 23:26:00,83.828,83.832,83.822,83.824,12800000.0
2006-12-28 23:27:00,83.816,83.816,83.808,83.811,17600000.0
2006-12-28 23:28:00,83.807,83.815,83.807,83.811,12800000.0
2006-12-28 23:29:00,83.817,83.83,83.761,83.818,11200000.0
2006-12-28 23:30:00,83.831,83.841,83.829,83.839,14400000.0
2006-12-28 23:31:00,83.839,83.851,83.837,83.849,12200000.0
2006-12-28 23:32:00,83.855,83.873,83.855,83.873,17600000.0
2006-12-28 23:33:00,83.872,83.872,83.859,83.859,12800000.0
2006-12-28 23:34:00,83.86,83.86,83.826,83.826,16000000.0
2006-12-28 23:35:00,83.815,83.817,83.806,83.81,16000000.0
2006-12-28 23:39:00,83.812,83.83,83.812,83.83,11200000.0
2006-12-28 23:40:00,83.832,83.832,83.814,83.826,35200000.0
2006-12-28 23:41:00,83.836,83.836,83.829,83.835,12800000.0
2006-12-28 23:43:00,83.838,83.846,83.835,83.84,11200000.0
2006-12-28 23:44:00,83.848,83.848,83.842,83.842,16000000.0
2006-12-28 23:45:00,83.835,83.849,83.833,83.849,11200000.0
2006-12-28 23:49:00,83.841,83.85,83.836,83.85,12800000.0
2006-12-28 23:50:00,83.853,83.857,83.851,83.854,11200000.0
2006-12-28 23:51:00,83.85,83.85,83.831,83.847,12800000.0
2006-12-28 23:52:00,83.851,83.869,83.851,83.865,12800000.0
2006-12-28 23:53:00,83.86,83.867,83.86,83.865,11200000.0
2006-12-28 23:54:00,83.863,83.868,83.842,83.864,14400000.0
2006-12-28 23:55:00,83.854,83.855,83.849,83.851,14400000.0
2006-12-28 23:57:00,83.859,83.859,83.848,83.848,16000000.0
2006-12-28 23:58:00,83.874,83.88,83.86,83.874,11200000.0
2006-12-29 00:00:00,83.883,83.889,83.882,83.883,9600000.0
2006-12-29 00:01:00,83.889,83.912,83.889,83.912,12800000.0
2006-12-29 00:02:00,83.914,83.917,83.905,83.917,12200000.0
2006-12-29 00:04:00,83.893,83.906,83.881,83.881,11200000.0
2006-12-29 00:05:00,83.894,83.909,83.881,83.895,11200000.0
2006-12-29 00:07:00,83.889,83.889,83.864,83.864,8000000.0
2006-12-29 00:08:00,83.865,83.867,83.846,83.867,12800000.0
2006-12-29 00:09:00,83.862,83.867,83.852,83.861,11200000.0
2006-12-29 00:10:00,83.86,83.862,83.851,83.862,12800000.0
2006-12-29 00:11:00,83.863,83.863,83.849,83.849,12800000.0
2006-12-29 00:12:00,83.859,83.867,83.855,83.866,8000000.0
2006-12-29 00:13:00,83.867,83.88,83.867,83.88,11200000.0
2006-12-29 00:15:00,83.865,83.869,83.854,83.869,14400000.0
2006-12-29 00:16:00,83.856,83.869,83.856,83.864,14400000.0
2006-12-29 00:18:00,83.89,83.899,83.89,83.899,9600000.0
2006-12-29 00:19:00,83.886,83.899,83.886,83.892,12800000.0
2006-12-29 00:20:00,83.882,83.889,83.882,83.889,17600000.0
2006-12-29 00:21:00,83.905,83.905,83.881,83.885,12800000.0
2006-12-29 00:22:00,83.865,83.875,83.858,83.858,17600000.0
2006-12-29 00:23:00,83.886,83.902,83.886,83.892,12800000.0
2006-12-29 00:24:00,83.921,83.928,83.901,83.91,14400000.0
2006-12-29 00:25:00,83.901,83.901,83.89,83.89,11200000.0
2006-12-29 00:26:00,83.893,83.899,83.891,83.892,12800000.0
2006-12-29 00:27:00,83.883,83.899,83.883,83.898,12800000.0
2006-12-29 00:29:00,83.896,83.899,83.894,83.895,8000000.0
2006-12-29 00:30:00,83.888,83.899,83.888,83.899,8000000.0
2006-12-29 00:31:00,83.901,83.901,83.895,83.899,12800000.0
2006-12-29 00:32:00,83.885,83.891,83.875,83.891,12800000.0
2006-12-29 00:33:00,83.902,83.902,83.893,83.895,12800000.0
2006-12-29 00:36:00,83.883,83.883,83.843,83.847,12800000.0
2006-12-29 00:38:00,83.831,83.831,83.815,83.83,12800000.0
2006-12-29 00:39:00,83.835,83.837,83.82,83.82,17600000.0
2006-12-29 00:40:00,83.816,83.816,83.8,83.8,8000000.0
2006-12-29 00:41:00,83.787,83.816,83.787,83.816,16000000.0
2006-12-29 00:42:00,83.802,83.817,83.801,83.811,12800000.0
2006-12-29 00:44:00,83.792,83.809,83.772,83.809,17600000.0
2006-12-29 00:45:00,83.808,83.816,83.806,83.81,12800000.0
2006-12-29 00:46:00,83.815,83.823,83.807,83.822,14400000.0
2006-12-29 00:47:00,83.822,83.822,83.791,83.791,12800000.0
2006-12-29 00:48:00,83.786,83.793,83.778,83.785,12800000.0
2006-12-29 00:49:00,83.809,83.812,83.799,83.799,11200000.0
2006-12-29 00:50:00,83.825,83.84,83.825,83.84,12800000.0
2006-12-29 00:51:00,83.844,83.844,83.822,83.839,11200000.0
2006-12-29 00:52:00,83.826,83.826,83.813,83.813,11200000.0
2006-12-29 00:53:00,83.826,83.839,83.826,83.839,11200000.0
2006-12-29 00:55:00,83.83,83.835,83.83,83.832,12800000.0
2006-12-29 00:56:00,83.839,83.85,83.836,83.85,12800000.0
2006-12-29 00:57:00,83.855,83.855,83.839,83.839,12800000.0
2006-12-29 00:58:00,83.844,83.856,83.844,83.856,12800000.0
2006-12-29 01:01:00,83.846,83.852,83.844,83.851,14400000.0
2006-12-29 01:02:00,83.849,83.849,83.837,83.837,8000000.0
2006-12-29 01:03:00,83.838,83.851,83.838,83.851,11200000.0
2006-12-29 01:05:00,83.847,83.854,83.831,83.854,11200000.0
2006-12-29 01:06:00,83.851,83.851,83.779,83.827,12800000.0
2006-12-29 01:07:00,83.834,83.852,83.833,83.852,12800000.0
2006-12-29 01:08:00,83.853,83.853,83.842,83.842,16000000.0
2006-12-29 01:09:00,83.851,83.856,83.848,83.856,17600000.0
2006-12-29 01:10:00,83.852,83.854,83.838,83.843,16000000.0
2006-12-29 01:12:00,83.827,83.827,83.808,83.815,16000000.0
2006-12-29 01:13:00,83.816,83.816,83.803,83.806,8000000.0
2006-12-29 01:14:00,83.792,83.792,83.783,83.789,16000000.0
2006-12-29 01:15:00,83.8,83.861,83.8,83.86,12800000.0
2006-12-29 01:16:00,83.863,83.863,83.852,83.861,25000000.0
2006-12-29 01:18:00,83.865,83.865,83.853,83.86,12800000.0
2006-12-29 01:19:00,83.859,83.86,83.842,83.845,16000000.0
2006-12-29 01:20:00,83.846,83.855,83.846,83.85,11200000.0
2006-12-29 01:21:00,83.834,83.837,83.829,83.835,12800000.0
2006-12-29 01:22:00,83.827,83.838,83.824,83.838,12800000.0
2006-12-29 01:23:00,83.837,83.846,83.829,83.846,11200000.0
2006-12-29 01:24:00,83.848,83.853,83.843,83.853,12800000.0
2006-12-29 01:25:00,83.85,83.85,83.829,83.839,12800000.0
2006-12-29 01:26:00,83.844,83.847,83.84,83.847,11200000.0
2006-12-29 01:27:00,83.846,83.852,83.838,83.852,12800000.0
2006-12-29 01:29:00,83.852,83.86,83.842,83.856,17600000.0
2006-12-29 01:30:00,83.855,83.857,83.842,83.842,11200000.0
2006-12-29 01:31:00,83.838,83.853,83.835,83.853,11200000.0
2006-12-29 01:32:00,83.857,83.857,83.841,83.851,12800000.0
2006-12-29 01:33:00,83.865,83.865,83.841,83.853,11200000.0
2006-12-29 01:34:00,83.848,83.85,83.84,83.85,24000000.0
2006-12-29 01:35:00,83.846,83.851,83.84,83.844,14400000.0
2006-12-29 01:36:00,83.845,83.849,83.838,83.838,10600000.0
2006-12-29 01:37:00,83.836,83.837,83.826,83.837,14400000.0
2006-12-29 01:38:00,83.833,83.833,83.809,83.82,17600000.0
2006-12-29 01:39:00,83.818,83.845,83.818,83.845,14400000.0
2006-12-29 01:40:00,83.84,83.848,83.832,83.843,11200000.0
2006-12-29 01:41:00,83.841,83.841,83.833,83.833,12800000.0
2006-12-29 01:42:00,83.837,83.847,83.837,83.847,11200000.0
2006-12-29 01:43:00,83.843,83.843,83.836,83.837,11200000.0
2006-12-29 01:44:00,83.842,83.861,83.842,83.857,12800000.0
2006-12-29 01:45:00,83.856,83.859,83.845,83.846,16000000.0
2006-12-29 01:46:00,83.835,83.851,83.835,83.848,16000000.0
2006-12-29 01:47:00,83.842,83.842,83.83,83.83,14400000.0
2006-12-29 01:48:00,83.819,83.827,83.808,83.819,12800000.0
2006-12-29 01:49:00,83.825,83.837,83.825,83.828,16000000.0
2006-12-29 01:50:00,83.831,83.839,83.831,83.838,14400000.0
2006-12-29 01:51:00,83.838,83.838,83.827,83.83,11200000.0
2006-12-29 01:52:00,83.828,83.828,83.811,83.817,20800000.0
2006-12-29 01:54:00,83.808,83.816,83.808,83.816,8000000.0
2006-12-29 01:55:00,83.82,83.827,83.816,83.816,13200000.0
2006-12-29 01:57:00,83.805,83.817,83.805,83.817,11200000.0
2006-12-29 02:00:00,83.811,83.821,83.806,83.821,11200000.0
2006-12-29 02:01:00,83.824,83.824,83.813,83.819,17600000.0
2006-12-29 02:02:00,83.812,83.812,83.796,83.807,12800000.0
2006-12-29 02:03:00,83.789,83.807,83.787,83.8,16000000.0
2006-12-29 02:04:00,83.798,83.798,83.753,83.753,12200000.0
2006-12-29 02:05:00,83.768,83.773,83.76,83.773,12800000.0
2006-12-29 02:06:00,83.768,83.785,83.768,83.775,12800000.0
2006-12-29 02:07:00,83.786,83.786,83.775,83.776,12800000.0
2006-12-29 02:08:00,83.765,83.765,83.753,83.753,17600000.0
2006-12-29 02:09:00,83.771,83.771,83.738,83.759,15400000.0
2006-12-29 02:10:00,83.754,83.765,83.753,83.755,17600000.0
2006-12-29 02:11:00,83.759,83.769,83.748,83.769,12800000.0
2006-12-29 02:12:00,83.763,83.772,83.755,83.768,11200000.0
2006-12-29 02:13:00,83.774,83.776,83.767,83.769,11200000.0
2006-12-29 02:14:00,83.767,83.767,83.753,83.753,11200000.0
2006-12-29 02:15:00,83.766,83.773,83.761,83.762,11200000.0
2006-12-29 02:16:00,83.757,83.77,83.714,83.77,9600000.0
2006-12-29 02:17:00,83.766,83.771,83.761,83.761,11200000.0
2006-12-29 02:18:00,83.758,83.767,83.755,83.761,12800000.0
2006-12-29 02:19:00,83.756,83.764,83.754,83.764,12800000.0
2006-12-29 02:20:00,83.752,83.752,83.742,83.743,8000000.0
2006-12-29 02:21:00,83.757,83.76,83.75,83.753,17600000.0
2006-12-29 02:24:00,83.754,83.764,83.67,83.759,11200000.0
2006-12-29 02:25:00,83.757,83.773,83.757,83.759,17600000.0
2006-12-29 02:26:00,83.764,83.768,83.753,83.76,17600000.0
2006-12-29 02:27:00,83.748,83.748,83.736,83.736,17600000.0
2006-12-29 02:28:00,83.717,83.72,83.7,83.7,14400000.0
2006-12-29 02:29:00,83.724,83.729,83.718,83.729,11200000.0
2006-12-29 02:30:00,83.732,83.733,83.712,83.712,11200000.0
2006-12-29 02:31:00,83.726,83.73,83.71,83.73,18000000.0
2006-12-29 02:32:00,83.746,83.747,83.733,83.743,11200000.0
2006-12-29 02:33:00,83.74,83.76,83.738,83.76,11200000.0
2006-12-29 02:34:00,83.761,83.761,83.744,83.744,14400000.0
2006-12-29 02:35:00,83.748,83.76,83.748,83.752,12800000.0
2006-12-29 02:36:00,83.75,83.759,83.745,83.758,12800000.0
2006-12-29 02:37:00,83.762,83.762,83.748,83.749,12800000.0
2006-12-29 02:38:00,83.73,83.73,83.707,83.719,12800000.0
2006-12-29 02:39:00,83.731,83.767,83.731,83.762,16000000.0
2006-12-29 02:40:00,83.779,83.779,83.766,83.768,12800000.0
2006-12-29 02:41:00,83.777,83.777,83.769,83.773,11600000.0
2006-12-29 02:42:00,83.772,83.792,83.772,83.791,12800000.0
2006-12-29 02:44:00,83.799,83.816,83.787,83.816,12800000.0
2006-12-29 02:45:00,83.819,83.819,83.802,83.811,11200000.0
2006-12-29 02:46:00,83.804,83.814,83.804,83.814,12800000.0
2006-12-29 02:47:00,83.819,83.819,83.802,83.802,12800000.0
2006-12-29 02:48:00,83.806,83.812,83.803,83.803,14400000.0
2006-12-29 02:49:00,83.807,83.812,83.804,83.806,17600000.0
2006-12-29 02:50:00,83.802,83.802,83.792,83.795,11200000.0
2006-12-29 02:51:00,83.795,83.799,83.782,83.799,11200000.0
2006-12-29 02:53:00,83.803,83.805,83.795,83.798,11200000.0
2006-12-29 02:54:00,83.749,83.863,83.749,83.844,11200000.0
2006-12-29 02:55:00,83.824,83.824,83.819,83.819,11200000.0
2006-12-29 02:56:00,83.815,83.815,83.802,83.807,11600000.0
2006-12-29 02:57:00,83.846,83.848,83.823,83.828,11200000.0
2006-12-29 02:58:00,83.818,83.82,83.799,83.815,8000000.0
2006-12-29 02:59:00,83.827,83.835,83.826,83.835,10600000.0
2006-12-29 03:00:00,83.818,83.818,83.728,83.728,11200000.0
2006-12-29 03:02:00,83.831,83.84,83.831,83.837,11200000.0
2006-12-29 03:03:00,83.837,83.839,83.83,83.835,14400000.0
2006-12-29 03:04:00,83.837,83.84,83.833,83.835,11200000.0
2006-12-29 03:05:00,83.84,83.84,83.828,83.839,16000000.0
2006-12-29 03:06:00,83.836,83.839,83.83,83.835,16400000.0
2006-12-29 03:07:00,83.824,83.83,83.819,83.825,14400000.0
2006-12-29 03:08:00,83.833,83.838,83.821,83.83,11200000.0
2006-12-29 03:09:00,83.837,83.846,83.837,83.844,11200000.0
2006-12-29 03:10:00,83.845,83.849,83.823,83.823,16000000.0
2006-12-29 03:12:00,83.816,83.823,83.804,83.804,17600000.0
2006-12-29 03:13:00,83.82,83.825,83.818,83.825,16000000.0
2006-12-29 03:14:00,83.821,83.833,83.821,83.833,11200000.0
2006-12-29 03:15:00,83.835,83.835,83.816,83.824,17600000.0
2006-12-29 03:16:00,83.816,83.832,83.816,83.828,14800000.0
2006-12-29 03:17:00,83.831,83.839,83.821,83.839,11200000.0
2006-12-29 03:18:00,83.834,83.835,83.818,83.825,12800000.0
2006-12-29 03:20:00,83.822,83.822,83.792,83.803,12800000.0
2006-12-29 03:21:00,83.802,83.807,83.795,83.807,14400000.0
2006-12-29 03:22:00,83.822,83.835,83.822,83.835,11200000.0
2006-12-29 03:23:00,83.851,83.853,83.842,83.853,9600000.0
2006-12-29 03:24:00,83.851,83.862,83.85,83.862,9600000.0
2006-12-29 03:25:00,83.854,83.864,83.854,83.861,17000000.0
2006-12-29 03:26:00,83.856,83.863,83.846,83.846,12800000.0
2006-12-29 03:27:00,83.855,83.862,83.854,83.861,14400000.0
2006-12-29 03:29:00,83.854,83.866,83.854,83.865,12200000.0
2006-12-29 03:30:00,83.874,83.885,83.817,83.88,17600000.0
2006-12-29 03:31:00,83.881,83.888,83.877,83.877,12800000.0
2006-12-29 03:32:00,83.918,83.926,83.918,83.922,8000000.0
2006-12-29 03:33:00,83.938,83.94,83.934,83.934,11200000.0
2006-12-29 03:34:00,83.932,83.932,83.906,83.921,11200000.0
2006-12-29 03:35:00,83.922,83.922,83.905,83.905,17600000.0
2006-12-29 03:36:00,83.906,83.906,83.896,83.899,11200000.0
2006-12-29 03:37:00,83.9,83.914,83.9,83.903,17600000.0
2006-12-29 03:38:00,83.884,83.93,83.884,83.93,12800000.0
2006-12-29 03:39:00,83.92,83.928,83.867,83.923,14400000.0
2006-12-29 03:40:00,83.904,83.904,83.898,83.899,12800000.0
2006-12-29 03:41:00,83.902,83.902,83.898,83.901,11200000.0
2006-12-29 03:42:00,83.903,83.914,83.903,83.912,12800000.0
2006-12-29 03:43:00,83.917,83.921,83.902,83.921,11200000.0
2006-12-29 03:44:00,83.92,83.928,83.914,83.928,12800000.0
2006-12-29 03:45:00,83.919,83.92,83.906,83.906,11200000.0
2006-12-29 03:46:00,83.917,83.922,83.916,83.916,11200000.0
2006-12-29 03:48:00,83.904,83.928,83.901,83.928,11200000.0
2006-12-29 03:49:00,83.933,83.936,83.927,83.932,16000000.0
2006-12-29 03:50:00,83.935,83.945,83.929,83.941,11200000.0
2006-12-29 03:51:00,83.935,83.935,83.925,83.93,8000000.0
2006-12-29 03:53:00,83.941,83.941,83.93,83.93,9000000.0
2006-12-29 03:54:00,83.947,83.947,83.936,83.947,13800000.0
2006-12-29 03:55:00,83.945,83.946,83.927,83.941,14400000.0
2006-12-29 03:57:00,83.949,83.956,83.946,83.956,12800000.0
2006-12-29 03:58:00,83.949,83.968,83.949,83.968,14800000.0
2006-12-29 03:59:00,83.972,83.972,83.951,83.951,12800000.0
2006-12-29 04:00:00,83.956,83.976,83.946,83.967,14400000.0
2006-12-29 04:01:00,83.957,83.962,83.949,83.962,11200000.0
2006-12-29 04:02:00,83.972,83.972,83.964,83.964,8000000.0
2006-12-29 04:03:00,83.959,83.959,83.943,83.943,12800000.0
2006-12-29 04:04:00,83.943,83.955,83.943,83.948,12800000.0
2006-12-29 04:05:00,83.954,83.969,83.954,83.969,11200000.0
2006-12-29 04:06:00,83.973,83.99,83.973,83.99,13800000.0
2006-12-29 04:07:00,83.988,83.991,83.966,83.966,14400000.0
2006-12-29 04:08:00,83.971,83.972,83.964,83.964,11200000.0
2006-12-29 04:09:00,83.942,83.945,83.933,83.945,11200000.0
2006-12-29 04:10:00,83.952,83.952,83.937,83.94,14400000.0
2006-12-29 04:12:00,83.942,83.942,83.926,83.926,8000000.0
2006-12-29 04:13:00,83.932,83.932,83.927,83.929,11200000.0
2006-12-29 04:14:00,83.928,83.928,83.919,83.926,11200000.0
2006-12-29 04:15:00,83.929,83.936,83.916,83.936,12800000.0
2006-12-29 04:16:00,83.943,83.945,83.936,83.936,11200000.0
2006-12-29 04:17:00,83.941,83.947,83.937,83.94,14400000.0
2006-12-29 04:18:00,83.943,83.943,83.932,83.936,12800000.0
2006-12-29 04:19:00,83.936,83.946,83.923,83.941,12800000.0
2006-12-29 04:21:00,83.944,83.946,83.941,83.946,11200000.0
2006-12-29 04:23:00,83.927,83.934,83.924,83.929,12800000.0
2006-12-29 04:24:00,83.936,83.938,83.932,83.934,12800000.0
2006-12-29 04:26:00,83.933,83.946,83.933,83.946,14400000.0
2006-12-29 04:27:00,83.951,83.956,83.943,83.953,16000000.0
2006-12-29 04:28:00,83.935,83.946,83.933,83.946,11200000.0
2006-12-29 04:29:00,83.946,83.952,83.944,83.952,12800000.0
2006-12-29 04:31:00,83.954,83.954,83.938,83.942,12800000.0
2006-12-29 04:32:00,83.935,83.942,83.933,83.942,12800000.0
2006-12-29 04:33:00,83.936,83.936,83.917,83.924,16000000.0
2006-12-29 04:34:00,83.929,83.951,83.929,83.951,12800000.0
2006-12-29 04:35:00,83.952,83.952,83.939,83.939,12800000.0
2006-12-29 04:36:00,83.942,83.952,83.942,83.942,9600000.0
2006-12-29 04:37:00,83.947,83.955,83.946,83.951,12800000.0
2006-12-29 04:39:00,83.943,83.955,83.936,83.95,12800000.0
2006-12-29 04:40:00,83.954,83.954,83.946,83.946,11200000.0
2006-12-29 04:41:00,83.947,83.953,83.936,83.952,11200000.0
2006-12-29 04:43:00,83.955,83.955,83.944,83.949,12800000.0
2006-12-29 04:44:00,83.952,83.954,83.948,83.95,9600000.0
2006-12-29 04:45:00,83.954,83.955,83.944,83.952,12200000.0
2006-12-29 04:46:00,83.95,83.962,83.949,83.962,13800000.0
2006-12-29 04:47:00,83.959,83.966,83.959,83.964,6400000.0
2006-12-29 04:48:00,83.963,83.963,83.951,83.951,12800000.0
2006-12-29 04:49:00,83.947,83.965,83.947,83.965,11200000.0
2006-12-29 04:51:00,83.97,83.982,83.887,83.965,14400000.0
2006-12-29 04:54:00,83.967,83.973,83.967,83.973,12800000.0
2006-12-29 04:58:00,83.975,83.978,83.964,83.964,8000000.0
2006-12-29 05:00:00,83.956,83.976,83.956,83.973,11600000.0
2006-12-29 05:01:00,83.975,83.985,83.97,83.985,14800000.0
2006-12-29 05:02:00,83.989,83.989,83.981,83.985,14400000.0
2006-12-29 05:04:00,83.979,83.989,83.977,83.989,8000000.0
2006-12-29 05:05:00,83.984,83.991,83.981,83.982,11200000.0
2006-12-29 05:06:00,83.977,83.977,83.967,83.968,11200000.0
2006-12-29 05:07:00,83.952,83.981,83.952,83.981,14800000.0
2006-12-29 05:08:00,83.986,83.986,83.963,83.974,11200000.0
2006-12-29 05:09:00,83.974,83.99,83.974,83.989,17600000.0
2006-12-29 05:11:00,83.995,83.995,83.978,83.978,12800000.0
2006-12-29 05:12:00,83.973,83.977,83.969,83.969,12800000.0
2006-12-29 05:13:00,83.973,83.986,83.973,83.986,12800000.0
2006-12-29 05:14:00,83.99,84.001,83.99,83.994,14800000.0
2006-12-29 05:15:00,83.998,83.998,83.977,83.982,16000000.0
2006-12-29 05:17:00,83.977,83.981,83.976,83.976,11200000.0
2006-12-29 05:18:00,83.973,83.992,83.972,83.992,8000000.0
2006-12-29 05:19:00,83.986,83.994,83.976,83.976,16000000.0
2006-12-29 05:20:00,83.97,83.992,83.97,83.992,11200000.0
2006-12-29 05:21:00,84.0,84.0,83.985,83.997,12800000.0
2006-12-29 05:24:00,83.99,83.995,83.99,83.99,11200000.0
2006-12-29 05:25:00,84.004,84.004,83.981,83.99,12800000.0
2006-12-29 05:26:00,83.999,84.002,83.993,83.998,12800000.0
2006-12-29 05:27:00,84.004,84.013,84.002,84.008,12800000.0
2006-12-29 05:28:00,84.004,84.011,83.989,83.992,11200000.0
2006-12-29 05:30:00,83.988,83.992,83.968,83.986,16000000.0
2006-12-29 05:31:00,83.987,83.99,83.985,83.985,17600000.0
2006-12-29 05:32:00,83.973,83.984,83.973,83.979,12800000.0
2006-12-29 05:33:00,83.979,83.987,83.979,83.98,9600000.0
2006-12-29 05:37:00,83.977,83.985,83.977,83.98,11200000.0
2006-12-29 05:39:00,83.973,83.975,83.966,83.966,11200000.0
2006-12-29 05:40:00,83.966,83.971,83.964,83.971,9600000.0
2006-12-29 05:41:00,83.972,83.975,83.968,83.97,12800000.0
2006-12-29 05:43:00,83.969,83.969,83.959,83.959,11200000.0
2006-12-29 05:44:00,83.964,83.97,83.963,83.97,11200000.0
2006-12-29 05:48:00,83.972,83.972,83.951,83.961,9600000.0
2006-12-29 05:49:00,83.958,83.969,83.958,83.96,17600000.0
2006-12-29 05:51:00,83.963,83.963,83.952,83.952,11200000.0
2006-12-29 05:52:00,83.952,83.967,83.946,83.967,12800000.0
2006-12-29 05:53:00,83.96,83.968,83.959,83.966,17600000.0
2006-12-29 05:54:00,83.965,83.975,83.965,83.972,9600000.0
2006-12-29 05:56:00,83.956,83.976,83.956,83.976,12800000.0
2006-12-29 05:57:00,83.975,83.976,83.97,83.971,12800000.0
2006-12-29 05:59:00,83.973,83.977,83.965,83.969,12800000.0
2006-12-29 06:00:00,83.978,83.978,83.967,83.968,8000000.0
2006-12-29 06:01:00,83.967,83.967,83.944,83.944,11200000.0
2006-12-29 06:02:00,83.954,83.958,83.932,83.932,12800000.0
2006-12-29 06:03:00,83.949,83.96,83.946,83.959,11200000.0
2006-12-29 06:04:00,83.954,83.965,83.942,83.965,16000000.0
2006-12-29 06:05:00,83.966,83.966,83.948,83.958,14400000.0
2006-12-29 06:06:00,83.957,83.963,83.956,83.96,12800000.0
2006-12-29 06:07:00,83.966,83.966,83.955,83.957,11200000.0
2006-12-29 06:08:00,83.959,83.973,83.959,83.963,11200000.0
2006-12-29 06:10:00,83.964,83.965,83.878,83.953,11200000.0
2006-12-29 06:11:00,83.954,83.964,83.949,83.964,17600000.0
2006-12-29 06:14:00,83.958,83.964,83.948,83.956,12800000.0
2006-12-29 06:15:00,83.954,83.958,83.953,83.953,8000000.0
2006-12-29 06:16:00,83.954,83.962,83.954,83.962,8000000.0
2006-12-29 06:17:00,83.956,83.956,83.947,83.951,12800000.0
2006-12-29 06:18:00,83.948,83.948,83.928,83.928,12800000.0
2006-12-29 06:19:00,83.917,83.931,83.91,83.931,12800000.0
2006-12-29 06:20:00,83.944,83.947,83.934,83.934,16000000.0
2006-12-29 06:21:00,83.942,83.95,83.942,83.942,12800000.0
2006-12-29 06:23:00,83.941,83.941,83.93,83.93,7400000.0
2006-12-29 06:25:00,83.927,83.927,83.894,83.921,12800000.0
2006-12-29 06:26:00,83.927,83.927,83.905,83.907,12800000.0
2006-12-29 06:27:00,83.919,83.926,83.899,83.926,14400000.0
2006-12-29 06:28:00,83.917,83.921,83.91,83.91,8000000.0
2006-12-29 06:29:00,83.9,83.907,83.9,83.905,11200000.0
2006-12-29 06:30:00,83.897,83.907,83.893,83.907,14400000.0
2006-12-29 06:31:00,83.907,83.907,83.894,83.898,14400000.0
2006-12-29 06:32:00,83.903,83.916,83.896,83.913,12800000.0
2006-12-29 06:36:00,83.923,83.923,83.907,83.911,14400000.0
2006-12-29 06:37:00,83.924,83.924,83.916,83.917,12800000.0
2006-12-29 06:38:00,83.912,83.912,83.901,83.909,16000000.0
2006-12-29 06:39:00,83.906,83.906,83.885,83.901,11200000.0
2006-12-29 06:40:00,83.891,83.891,83.883,83.885,9600000.0
2006-12-29 06:41:00,83.885,83.892,83.881,83.891,12800000.0
2006-12-29 06:42:00,83.897,83.898,83.889,83.889,9600000.0
2006-12-29 06:43:00,83.821,83.891,83.821,83.891,16000000.0
2006-12-29 06:47:00,83.901,83.905,83.897,83.902,12200000.0
2006-12-29 06:48:00,83.895,83.899,83.889,83.894,17600000.0
2006-12-29 06:49:00,83.883,83.886,83.876,83.876,17600000.0
2006-12-29 06:54:00,83.892,83.892,83.871,83.871,14400000.0
2006-12-29 06:55:00,83.86,83.866,83.86,83.862,9600000.0
2006-12-29 06:59:00,83.867,83.869,83.848,83.862,12800000.0
2006-12-29 07:01:00,83.862,83.867,83.857,83.867,17600000.0
2006-12-29 07:03:00,83.847,83.865,83.847,83.865,12800000.0
2006-12-29 07:04:00,83.866,83.869,83.862,83.862,12800000.0
2006-12-29 07:05:00,83.858,83.86,83.844,83.856,11200000.0
2006-12-29 07:07:00,83.854,83.86,83.854,83.86,11200000.0
2006-12-29 07:08:00,83.864,83.874,83.864,83.866,16000000.0
2006-12-29 07:09:00,83.871,83.873,83.863,83.863,12800000.0
2006-12-29 07:11:00,83.873,83.873,83.861,83.863,12800000.0
2006-12-29 07:12:00,83.861,83.873,83.861,83.872,5800000.0
2006-12-29 07:14:00,83.85,83.869,83.85,83.857,11200000.0
2006-12-29 07:15:00,83.869,83.887,83.869,83.886,11200000.0
2006-12-29 07:16:00,83.894,83.9,83.894,83.895,11200000.0
2006-12-29 07:18:00,83.898,83.898,83.891,83.891,17600000.0
2006-12-29 07:20:00,83.877,83.878,83.868,83.87,12800000.0
2006-12-29 07:21:00,83.886,83.889,83.881,83.881,12800000.0
2006-12-29 07:25:00,83.877,83.877,83.862,83.871,15400000.0
2006-12-29 07:26:00,83.869,83.873,83.869,83.873,3200000.0
2006-12-29 07:27:00,83.863,83.878,83.863,83.878,16000000.0
2006-12-29 07:28:00,83.876,83.883,83.873,83.873,14400000.0
2006-12-29 07:29:00,83.873,83.882,83.871,83.88,11200000.0
2006-12-29 07:30:00,83.885,83.885,83.868,83.87,11200000.0
2006-12-29 07:31:00,83.871,83.89,83.871,83.89,17600000.0
2006-12-29 07:33:00,83.888,83.888,83.853,83.853,8000000.0
2006-12-29 07:34:00,83.862,83.869,83.858,83.869,12800000.0
2006-12-29 07:35:00,83.882,83.89,83.876,83.885,16000000.0
2006-12-29 07:36:00,83.876,83.901,83.876,83.89,11200000.0
2006-12-29 07:37:00,83.89,83.892,83.881,83.881,11200000.0
2006-12-29 07:38:00,83.881,83.882,83.876,83.882,12800000.0
2006-12-29 07:39:00,83.868,83.872,83.863,83.863,11200000.0
2006-12-29 07:41:00,83.881,83.881,83.865,83.867,12800000.0
2006-12-29 07:42:00,83.855,83.855,83.826,83.826,12800000.0
2006-12-29 07:43:00,83.811,83.835,83.811,83.833,12800000.0
2006-12-29 07:44:00,83.831,83.836,83.821,83.824,11200000.0
2006-12-29 07:45:00,83.824,83.834,83.822,83.833,11200000.0
2006-12-29 07:46:00,83.834,83.838,83.83,83.83,11200000.0
2006-12-29 07:47:00,83.835,83.835,83.817,83.819,14400000.0
2006-12-29 07:48:00,83.817,83.824,83.816,83.82,14400000.0
2006-12-29 07:49:00,83.825,83.829,83.82,83.824,17600000.0
2006-12-29 07:50:00,83.811,83.817,83.806,83.806,8000000.0
2006-12-29 07:51:00,83.802,83.803,83.787,83.792,12800000.0
2006-12-29 07:52:00,83.784,83.788,83.776,83.778,17600000.0
2006-12-29 07:53:00,83.783,83.8,83.783,83.795,12800000.0
2006-12-29 07:54:00,83.791,83.791,83.784,83.785,11200000.0
2006-12-29 07:55:00,83.798,83.814,83.787,83.814,12800000.0
2006-12-29 07:56:00,83.827,83.838,83.827,83.831,16000000.0
2006-12-29 07:57:00,83.821,83.832,83.821,83.825,11200000.0
2006-12-29 07:58:00,83.823,83.823,83.814,83.818,11200000.0
2006-12-29 07:59:00,83.813,83.822,83.813,83.821,12800000.0
2006-12-29 08:00:00,83.826,83.826,83.802,83.802,8000000.0
2006-12-29 08:01:00,83.803,83.803,83.795,83.798,8000000.0
2006-12-29 08:02:00,83.796,83.796,83.786,83.791,9600000.0
2006-12-29 08:03:00,83.79,83.79,83.781,83.788,11200000.0
2006-12-29 08:04:00,83.792,83.797,83.789,83.797,17600000.0
2006-12-29 08:05:00,83.804,83.804,83.795,83.8,14400000.0
2006-12-29 08:06:00,83.796,83.82,83.796,83.82,9600000.0
2006-12-29 08:07:00,83.835,83.841,83.832,83.839,11200000.0
2006-12-29 08:08:00,83.829,83.837,83.829,83.834,17600000.0
2006-12-29 08:09:00,83.835,83.839,83.821,83.821,12800000.0
2006-12-29 08:12:00,83.836,83.848,83.836,83.843,16000000.0
2006-12-29 08:13:00,83.842,83.845,83.834,83.841,11200000.0
2006-12-29 08:14:00,83.852,83.852,83.838,83.838,12800000.0
2006-12-29 08:15:00,83.85,83.861,83.839,83.843,16000000.0
2006-12-29 08:16:00,83.854,83.878,83.854,83.878,11200000.0
2006-12-29 08:17:00,83.893,83.897,83.886,83.889,12800000.0
2006-12-29 08:18:00,83.882,83.892,83.879,83.88,12800000.0
2006-12-29 08:19:00,83.876,83.882,83.867,83.872,14400000.0
2006-12-29 08:20:00,83.877,83.879,83.86,83.869,16000000.0
2006-12-29 08:21:00,83.87,83.888,83.87,83.876,17600000.0
2006-12-29 08:22:00,83.899,83.906,83.895,83.895,11200000.0
2006-12-29 08:23:00,83.895,83.895,83.887,83.893,11200000.0
2006-12-29 08:25:00,83.892,83.904,83.892,83.904,12800000.0
2006-12-29 08:26:00,83.894,83.894,83.791,83.88,8000000.0
2006-12-29 08:28:00,83.869,83.878,83.855,83.873,11200000.0
2006-12-29 08:29:00,83.87,83.87,83.86,83.86,14400000.0
2006-12-29 08:30:00,83.849,83.867,83.849,83.864,11200000.0
2006-12-29 08:31:00,83.87,83.892,83.87,83.883,12800000.0
2006-12-29 08:32:00,83.883,83.884,83.874,83.876,11200000.0
2006-12-29 08:34:00,83.876,83.883,83.873,83.881,9600000.0
2006-12-29 08:35:00,83.882,83.882,83.866,83.869,17600000.0
2006-12-29 08:36:00,83.868,83.88,83.868,83.879,17600000.0
2006-12-29 08:37:00,83.882,83.882,83.867,83.867,11200000.0
2006-12-29 08:38:00,83.861,83.876,83.861,83.876,11200000.0
2006-12-29 08:39:00,83.883,83.901,83.883,83.888,16000000.0
2006-12-29 08:40:00,83.888,83.894,83.887,83.888,16000000.0
2006-12-29 08:41:00,83.893,83.905,83.893,83.905,17600000.0
2006-12-29 08:42:00,83.907,83.921,83.907,83.921,12800000.0
2006-12-29 08:43:00,83.921,83.923,83.909,83.915,12800000.0
2006-12-29 08:44:00,83.908,83.908,83.899,83.899,12800000.0
2006-12-29 08:45:00,83.9,83.91,83.899,83.899,16000000.0
2006-12-29 08:46:00,83.892,83.903,83.892,83.903,11200000.0
2006-12-29 08:47:00,83.908,83.908,83.889,83.889,10600000.0
2006-12-29 08:48:00,83.899,83.899,83.883,83.888,12800000.0
2006-12-29 08:49:00,83.904,83.905,83.893,83.893,17600000.0
2006-12-29 08:51:00,83.889,83.893,83.879,83.884,17600000.0
2006-12-29 08:53:00,83.879,83.879,83.864,83.864,14800000.0
2006-12-29 08:54:00,83.863,83.863,83.843,83.862,8000000.0
2006-12-29 08:55:00,83.867,83.883,83.867,83.869,16000000.0
2006-12-29 08:56:00,83.881,83.885,83.878,83.878,11200000.0
2006-12-29 08:57:00,83.867,83.875,83.867,83.87,11200000.0
2006-12-29 08:58:00,83.868,83.868,83.854,83.854,9600000.0
2006-12-29 08:59:00,83.857,83.863,83.853,83.853,12800000.0
2006-12-29 09:00:00,83.854,83.854,83.833,83.834,17600000.0
2006-12-29 09:01:00,83.853,83.877,83.853,83.86,11200000.0
2006-12-29 09:02:00,83.863,83.887,83.86,83.887,11200000.0
2006-12-29 09:03:00,83.888,83.896,83.87,83.896,16000000.0
2006-12-29 09:04:00,83.897,83.904,83.894,83.901,11200000.0
2006-12-29 09:05:00,83.881,83.887,83.874,83.874,11200000.0
2006-12-29 09:06:00,83.863,83.873,83.856,83.865,12800000.0
2006-12-29 09:07:00,83.872,83.898,83.872,83.889,12800000.0
2006-12-29 09:08:00,83.884,83.884,83.872,83.876,12800000.0
2006-12-29 09:09:00,83.873,83.883,83.866,83.878,17600000.0
2006-12-29 09:10:00,83.861,83.871,83.857,83.858,12800000.0
2006-12-29 09:11:00,83.833,83.839,83.83,83.836,12800000.0
2006-12-29 09:12:00,83.831,83.836,83.82,83.82,12800000.0
2006-12-29 09:13:00,83.803,83.813,83.803,83.806,11200000.0
2006-12-29 09:14:00,83.804,83.819,83.804,83.809,11200000.0
2006-12-29 09:15:00,83.808,83.81,83.8,83.808,11200000.0
2006-12-29 09:16:00,83.816,83.829,83.813,83.827,12800000.0
2006-12-29 09:17:00,83.838,83.84,83.828,83.84,11200000.0
2006-12-29 09:18:00,83.837,83.839,83.833,83.834,13800000.0
2006-12-29 09:19:00,83.834,83.838,83.827,83.836,12800000.0
2006-12-29 09:20:00,83.831,83.831,83.808,83.816,16000000.0
2006-12-29 09:21:00,83.817,83.82,83.811,83.814,10600000.0
2006-12-29 09:22:00,83.817,83.825,83.813,83.817,17600000.0
2006-12-29 09:23:00,83.802,83.814,83.802,83.814,12800000.0
2006-12-29 09:24:00,83.723,83.822,83.723,83.822,11200000.0
2006-12-29 09:25:00,83.852,83.859,83.851,83.858,12800000.0
2006-12-29 09:26:00,83.857,83.863,83.845,83.863,11200000.0
2006-12-29 09:28:00,83.833,83.838,83.822,83.838,12800000.0
2006-12-29 09:29:00,83.851,83.851,83.841,83.841,11200000.0
2006-12-29 09:30:00,83.837,83.842,83.833,83.833,12800000.0
2006-12-29 09:31:00,83.828,83.831,83.828,83.829,12800000.0
2006-12-29 09:32:00,83.829,83.843,83.823,83.824,14400000.0
2006-12-29 09:33:00,83.836,83.86,83.836,83.852,12200000.0
2006-12-29 09:34:00,83.853,83.853,83.848,83.853,11200000.0
2006-12-29 09:36:00,83.844,83.844,83.841,83.844,9600000.0
2006-12-29 09:38:00,83.852,83.852,83.838,83.841,11200000.0
2006-12-29 09:39:00,83.843,83.851,83.843,83.851,12800000.0
2006-12-29 09:40:00,83.853,83.853,83.83,83.843,14400000.0
2006-12-29 09:41:00,83.847,83.866,83.847,83.866,10600000.0
2006-12-29 09:42:00,83.845,83.854,83.844,83.853,16000000.0
2006-12-29 09:43:00,83.844,83.856,83.844,83.853,12800000.0
2006-12-29 09:44:00,83.865,83.884,83.865,83.878,12800000.0
2006-12-29 09:45:00,83.888,83.894,83.882,83.888,12800000.0
2006-12-29 09:46:00,83.89,83.89,83.878,83.885,11200000.0
2006-12-29 09:47:00,83.88,83.88,83.869,83.876,12800000.0
2006-12-29 09:48:00,83.874,83.874,83.859,83.869,11200000.0
2006-12-29 09:49:00,83.871,83.871,83.863,83.869,12800000.0
2006-12-29 09:50:00,83.872,83.883,83.872,83.883,16000000.0
2006-12-29 09:51:00,83.886,83.893,83.881,83.882,16000000.0
2006-12-29 09:52:00,83.878,83.892,83.878,83.889,14800000.0
2006-12-29 09:53:00,83.868,83.878,83.868,83.877,12200000.0
2006-12-29 09:54:00,83.884,83.89,83.881,83.889,17600000.0
2006-12-29 09:56:00,83.894,83.898,83.889,83.895,14400000.0
2006-12-29 09:57:00,83.902,83.906,83.9,83.905,17600000.0
2006-12-29 09:58:00,83.892,83.907,83.785,83.907,17600000.0
2006-12-29 09:59:00,83.925,83.932,83.923,83.927,17600000.0
2006-12-29 10:00:00,83.943,83.946,83.934,83.945,11200000.0
2006-12-29 10:01:00,83.94,83.951,83.931,83.931,12800000.0
2006-12-29 10:02:00,83.924,83.924,83.914,83.923,16000000.0
2006-12-29 10:03:00,83.924,83.931,83.915,83.924,11200000.0
2006-12-29 10:04:00,83.921,83.922,83.917,83.917,8000000.0
2006-12-29 10:05:00,83.92,83.927,83.911,83.911,14400000.0
2006-12-29 10:06:00,83.918,83.931,83.918,83.931,16000000.0
2006-12-29 10:07:00,83.929,83.941,83.929,83.941,12800000.0
2006-12-29 10:08:00,83.946,83.988,83.946,83.988,11200000.0
2006-12-29 10:09:00,83.995,84.007,83.992,84.007,12800000.0
2006-12-29 10:10:00,84.03,84.049,84.004,84.004,17000000.0
2006-12-29 10:11:00,84.005,84.026,84.005,84.026,11200000.0
2006-12-29 10:12:00,84.029,84.047,84.026,84.047,12800000.0
2006-12-29 10:13:00,84.032,84.037,84.022,84.022,12800000.0
2006-12-29 10:14:00,83.993,83.993,83.964,83.97,11200000.0
2006-12-29 10:15:00,83.991,84.005,83.981,83.981,12800000.0
2006-12-29 10:16:00,83.96,83.962,83.951,83.954,12200000.0
2006-12-29 10:17:00,83.952,83.968,83.952,83.963,11200000.0
2006-12-29 10:18:00,83.943,83.944,83.919,83.94,11200000.0
2006-12-29 10:19:00,83.954,83.961,83.954,83.956,11200000.0
2006-12-29 10:20:00,83.947,83.947,83.914,83.914,17600000.0
2006-12-29 10:21:00,83.911,83.939,83.911,83.935,15400000.0
2006-12-29 10:22:00,83.928,83.928,83.915,83.916,11200000.0
2006-12-29 10:23:00,83.923,83.923,83.908,83.91,11200000.0
2006-12-29 10:25:00,83.907,83.907,83.891,83.901,11200000.0
2006-12-29 10:26:00,83.899,83.907,83.899,83.903,9600000.0
2006-12-29 10:27:00,83.9,83.908,83.893,83.898,11200000.0
2006-12-29 10:28:00,83.89,83.89,83.878,83.89,12800000.0
2006-12-29 10:29:00,83.9,83.903,83.895,83.895,11200000.0
2006-12-29 10:30:00,83.895,83.896,83.889,83.895,8000000.0
2006-12-29 10:31:00,83.91,83.91,83.893,83.902,12800000.0
2006-12-29 10:32:00,83.898,83.909,83.891,83.891,17600000.0
2006-12-29 10:33:00,83.898,83.914,83.898,83.903,11200000.0
2006-12-29 10:34:00,83.916,83.923,83.914,83.921,11200000.0
2006-12-29 10:36:00,83.928,83.937,83.908,83.908,11200000.0
2006-12-29 10:37:00,83.903,83.907,83.819,83.896,11200000.0
2006-12-29 10:38:00,83.906,83.906,83.885,83.893,12800000.0
2006-12-29 10:39:00,83.885,83.894,83.885,83.889,11200000.0
2006-12-29 10:40:00,83.884,83.884,83.869,83.869,16000000.0
2006-12-29 10:41:00,83.869,83.869,83.839,83.84,12800000.0
2006-12-29 10:42:00,83.817,83.831,83.805,83.831,10600000.0
2006-12-29 10:43:00,83.827,83.827,83.817,83.822,11200000.0
2006-12-29 10:44:00,83.857,83.859,83.831,83.832,12800000.0
2006-12-29 10:45:00,83.811,83.811,83.761,83.777,12800000.0
2006-12-29 10:46:00,83.779,83.795,83.779,83.795,12800000.0
2006-12-29 10:47:00,83.799,83.806,83.779,83.806,12800000.0
2006-12-29 10:48:00,83.808,83.82,83.808,83.818,12800000.0
2006-12-29 10:49:00,83.81,83.832,83.81,83.827,10600000.0
2006-12-29 10:50:00,83.829,83.832,83.82,83.82,16000000.0
2006-12-29 10:51:00,83.825,83.839,83.825,83.839,17600000.0
2006-12-29 10:52:00,83.836,83.836,83.823,83.827,11200000.0
2006-12-29 10:53:00,83.825,83.835,83.817,83.824,11200000.0
2006-12-29 10:54:00,83.839,83.839,83.829,83.833,17600000.0
2006-12-29 10:55:00,83.833,83.856,83.833,83.854,11200000.0
2006-12-29 10:56:00,83.846,83.846,83.824,83.831,18000000.0
2006-12-29 10:57:00,83.832,83.835,83.829,83.829,16000000.0
2006-12-29 10:58:00,83.822,83.823,83.726,83.823,12800000.0
2006-12-29 10:59:00,83.821,83.857,83.821,83.853,11200000.0
2006-12-29 11:00:00,83.867,83.867,83.845,83.845,12800000.0
2006-12-29 11:01:00,83.855,83.868,83.855,83.856,12800000.0
2006-12-29 11:02:00,83.875,83.891,83.875,83.881,16000000.0
2006-12-29 11:03:00,83.891,83.893,83.881,83.886,12800000.0
2006-12-29 11:04:00,83.903,83.912,83.903,83.908,14400000.0
2006-12-29 11:05:00,83.905,83.905,83.885,83.902,17600000.0
2006-12-29 11:06:00,83.924,83.924,83.909,83.914,17600000.0
2006-12-29 11:08:00,83.855,83.938,83.855,83.907,11200000.0
2006-12-29 11:09:00,83.904,83.915,83.902,83.915,17600000.0
2006-12-29 11:10:00,83.911,83.929,83.911,83.926,12800000.0
2006-12-29 11:11:00,83.916,83.916,83.907,83.911,11200000.0
2006-12-29 11:12:00,83.916,83.962,83.916,83.957,17600000.0
2006-12-29 11:13:00,83.963,83.998,83.963,83.998,14400000.0
2006-12-29 11:14:00,84.008,84.027,84.007,84.027,11200000.0
2006-12-29 11:15:00,83.988,83.988,83.968,83.976,11600000.0
2006-12-29 11:16:00,83.971,83.973,83.968,83.968,12800000.0
2006-12-29 11:17:00,83.96,83.971,83.956,83.971,11200000.0
2006-12-29 11:18:00,83.976,83.979,83.974,83.978,12800000.0
2006-12-29 11:19:00,83.963,83.963,83.952,83.952,17600000.0
2006-12-29 11:20:00,83.952,83.961,83.948,83.958,12800000.0
2006-12-29 11:21:00,83.978,84.002,83.978,84.002,14400000.0
2006-12-29 11:22:00,83.997,84.002,83.948,83.948,12800000.0
2006-12-29 11:23:00,83.917,83.94,83.917,83.933,11200000.0
2006-12-29 11:24:00,83.961,83.961,83.932,83.943,12800000.0
2006-12-29 11:25:00,83.937,83.941,83.915,83.932,17600000.0
2006-12-29 11:26:00,83.942,83.95,83.938,83.95,14400000.0
2006-12-29 11:28:00,83.938,83.949,83.938,83.949,14400000.0
2006-12-29 11:30:00,83.94,83.948,83.933,83.946,14400000.0
2006-12-29 11:31:00,83.954,83.955,83.939,83.94,11200000.0
2006-12-29 11:32:00,83.94,83.949,83.939,83.945,17600000.0
2006-12-29 11:33:00,83.948,83.959,83.948,83.949,12800000.0
2006-12-29 11:34:00,83.95,83.962,83.95,83.953,12800000.0
2006-12-29 11:35:00,83.957,83.957,83.94,83.94,11200000.0
2006-12-29 11:36:00,83.93,83.938,83.93,83.931,13200000.0
2006-12-29 11:37:00,83.936,83.943,83.933,83.933,11200000.0
2006-12-29 11:39:00,83.929,83.938,83.911,83.938,11200000.0
2006-12-29 11:40:00,83.933,83.945,83.933,83.945,11200000.0
2006-12-29 11:41:00,83.946,83.956,83.938,83.952,16000000.0
2006-12-29 11:42:00,83.953,83.965,83.948,83.963,18000000.0
2006-12-29 11:43:00,83.97,83.973,83.956,83.973,11200000.0
2006-12-29 11:44:00,83.976,83.981,83.976,83.981,11200000.0
2006-12-29 11:45:00,83.982,83.984,83.977,83.977,14400000.0
2006-12-29 11:46:00,83.987,83.988,83.977,83.986,11200000.0
2006-12-29 11:47:00,83.983,83.987,83.968,83.983,17600000.0
2006-12-29 11:48:00,83.981,83.985,83.963,83.985,11200000.0
2006-12-29 11:49:00,83.979,83.998,83.979,83.993,12800000.0
2006-12-29 11:50:00,83.975,83.975,83.96,83.973,12800000.0
2006-12-29 11:51:00,83.958,83.958,83.943,83.943,11200000.0
2006-12-29 11:52:00,83.945,83.947,83.934,83.938,11200000.0
2006-12-29 11:53:00,83.948,83.957,83.937,83.957,16000000.0
2006-12-29 11:54:00,83.961,83.961,83.95,83.955,14400000.0
2006-12-29 11:55:00,83.954,83.962,83.896,83.958,11200000.0
2006-12-29 11:56:00,83.947,83.951,83.928,83.928,12800000.0
2006-12-29 11:57:00,83.912,83.912,83.883,83.883,12800000.0
2006-12-29 11:58:00,83.895,83.898,83.885,83.885,11200000.0
2006-12-29 11:59:00,83.892,83.901,83.888,83.888,11200000.0
2006-12-29 12:00:00,83.889,83.889,83.86,83.86,11200000.0
2006-12-29 12:01:00,83.861,83.872,83.861,83.864,11200000.0
2006-12-29 12:02:00,83.864,83.87,83.864,83.868,14400000.0
2006-12-29 12:03:00,83.859,83.859,83.842,83.849,11200000.0
2006-12-29 12:04:00,83.848,83.856,83.841,83.843,17600000.0
2006-12-29 12:05:00,83.838,83.848,83.835,83.846,17600000.0
2006-12-29 12:07:00,83.849,83.849,83.834,83.847,11200000.0
2006-12-29 12:08:00,83.852,83.873,83.85,83.873,11200000.0
2006-12-29 12:09:00,83.864,83.864,83.855,83.855,14400000.0
2006-12-29 12:10:00,83.852,83.865,83.85,83.852,11200000.0
2006-12-29 12:11:00,83.865,83.876,83.864,83.868,12800000.0
2006-12-29 12:12:00,83.873,83.88,83.872,83.88,11200000.0
2006-12-29 12:15:00,83.875,83.877,83.874,83.877,12800000.0
2006-12-29 12:16:00,83.858,83.865,83.855,83.865,12800000.0
2006-12-29 12:17:00,83.871,83.892,83.817,83.892,17600000.0
2006-12-29 12:18:00,83.887,83.89,83.851,83.851,16000000.0
2006-12-29 12:19:00,83.841,83.841,83.82,83.841,12800000.0
2006-12-29 12:20:00,83.841,83.841,83.737,83.737,14400000.0
2006-12-29 12:21:00,83.727,83.742,83.724,83.724,11200000.0
2006-12-29 12:22:00,83.698,83.698,83.612,83.612,16000000.0
2006-12-29 12:23:00,83.639,83.664,83.639,83.654,14400000.0
2006-12-29 12:24:00,83.635,83.635,83.614,83.62,12800000.0
2006-12-29 12:25:00,83.65,83.666,83.65,83.661,11200000.0
2006-12-29 12:26:00,83.665,83.665,83.654,83.654,11200000.0
2006-12-29 12:27:00,83.645,83.645,83.627,83.627,11200000.0
2006-12-29 12:28:00,83.611,83.633,83.607,83.633,12800000.0
2006-12-29 12:29:00,83.633,83.637,83.625,83.63,17600000.0
2006-12-29 12:31:00,83.641,83.661,83.641,83.649,12800000.0
2006-12-29 12:32:00,83.656,83.67,83.656,83.659,12800000.0
2006-12-29 12:33:00,83.664,83.668,83.658,83.668,14400000.0
2006-12-29 12:34:00,83.661,83.673,83.661,83.665,12800000.0
2006-12-29 12:35:00,83.645,83.648,83.636,83.638,11200000.0
2006-12-29 12:36:00,83.636,83.643,83.623,83.623,11200000.0
2006-12-29 12:37:00,83.62,83.631,83.62,83.631,11200000.0
2006-12-29 12:38:00,83.623,83.623,83.527,83.614,17600000.0
2006-12-29 12:39:00,83.61,83.633,83.61,83.633,16000000.0
2006-12-29 12:40:00,83.634,83.637,83.617,83.63,16000000.0
2006-12-29 12:41:00,83.632,83.639,83.632,83.637,12800000.0
2006-12-29 12:42:00,83.643,83.652,83.643,83.652,14400000.0
2006-12-29 12:43:00,83.649,83.649,83.641,83.649,12800000.0
2006-12-29 12:45:00,83.649,83.649,83.637,83.643,16000000.0
2006-12-29 12:46:00,83.648,83.648,83.626,83.627,12800000.0
2006-12-29 12:47:00,83.626,83.652,83.623,83.649,12800000.0
2006-12-29 12:48:00,83.648,83.67,83.648,83.67,12800000.0
2006-12-29 12:49:00,83.667,83.667,83.646,83.646,16000000.0
2006-12-29 12:50:00,83.651,83.658,83.645,83.652,14400000.0
2006-12-29 12:51:00,83.663,83.668,83.661,83.661,11200000.0
2006-12-29 12:52:00,83.668,83.69,83.668,83.69,11600000.0
2006-12-29 12:54:00,83.677,83.694,83.676,83.688,12800000.0
2006-12-29 12:55:00,83.696,83.712,83.696,83.706,16400000.0
2006-12-29 12:56:00,83.712,83.726,83.712,83.716,11200000.0
2006-12-29 12:57:00,83.703,83.704,83.693,83.697,10600000.0
2006-12-29 12:58:00,83.695,83.729,83.695,83.729,17600000.0
2006-12-29 12:59:00,83.745,83.75,83.663,83.663,16000000.0
2006-12-29 13:01:00,83.656,83.672,83.656,83.672,14400000.0
2006-12-29 13:02:00,83.67,83.67,83.655,83.655,12800000.0
2006-12-29 13:03:00,83.659,83.663,83.645,83.657,16000000.0
2006-12-29 13:04:00,83.658,83.668,83.658,83.666,11200000.0
2006-12-29 13:07:00,83.675,83.681,83.668,83.668,14200000.0
2006-12-29 13:08:00,83.672,83.676,83.668,83.676,17600000.0
2006-12-29 13:09:00,83.669,83.669,83.657,83.665,12800000.0
2006-12-29 13:10:00,83.658,83.669,83.646,83.669,16000000.0
2006-12-29 13:12:00,83.67,83.67,83.66,83.66,13200000.0
2006-12-29 13:16:00,83.65,83.65,83.609,83.62,17600000.0
2006-12-29 13:17:00,83.624,83.63,83.621,83.621,12200000.0
2006-12-29 13:18:00,83.608,83.624,83.603,83.624,11200000.0
2006-12-29 13:19:00,83.625,83.625,83.615,83.621,16000000.0
2006-12-29 13:20:00,83.621,83.621,83.591,83.591,9600000.0
2006-12-29 13:21:00,83.594,83.596,83.586,83.594,11200000.0
2006-12-29 13:22:00,83.579,83.586,83.579,83.585,14400000.0
2006-12-29 13:23:00,83.562,83.562,83.548,83.548,12800000.0
2006-12-29 13:24:00,83.564,83.572,83.514,83.559,8000000.0
2006-12-29 13:25:00,83.553,83.565,83.551,83.551,17600000.0
2006-12-29 13:26:00,83.551,83.553,83.538,83.54,17600000.0
2006-12-29 13:27:00,83.482,83.484,83.474,83.484,12800000.0
2006-12-29 13:28:00,83.483,83.498,83.394,83.493,16000000.0
2006-12-29 13:29:00,83.504,83.511,83.504,83.508,11200000.0
2006-12-29 13:30:00,83.515,83.519,83.514,83.516,12800000.0
2006-12-29 13:31:00,83.511,83.52,83.51,83.52,11200000.0
2006-12-29 13:32:00,83.511,83.517,83.509,83.509,11200000.0
2006-12-29 13:33:00,83.501,83.512,83.487,83.487,19200000.0
2006-12-29 13:34:00,83.483,83.483,83.469,83.472,14400000.0
2006-12-29 13:35:00,83.485,83.494,83.484,83.49,36800000.0
2006-12-29 13:36:00,83.494,83.498,83.489,83.493,17600000.0
2006-12-29 13:37:00,83.484,83.484,83.45,83.456,14400000.0
2006-12-29 13:38:00,83.454,83.462,83.45,83.455,33600000.0
2006-12-29 13:39:00,83.459,83.459,83.451,83.453,14400000.0
2006-12-29 13:40:00,83.448,83.455,83.443,83.443,40000000.0
2006-12-29 13:41:00,83.43,83.436,83.427,83.436,16000000.0
2006-12-29 13:42:00,83.432,83.45,83.432,83.445,11200000.0
2006-12-29 13:43:00,83.44,83.44,83.431,83.437,27200000.0
2006-12-29 13:44:00,83.439,83.447,83.434,83.439,33600000.0
2006-12-29 13:45:00,83.441,83.458,83.439,83.456,20800000.0
2006-12-29 13:46:00,83.462,83.462,83.454,83.458,24000000.0
2006-12-29 13:47:00,83.452,83.455,83.446,83.454,12800000.0
2006-12-29 13:48:00,83.449,83.45,83.436,83.438,12800000.0
2006-12-29 13:49:00,83.454,83.461,83.454,83.455,17000000.0
2006-12-29 13:50:00,83.462,83.466,83.444,83.444,11200000.0
2006-12-29 13:51:00,83.467,83.467,83.457,83.463,24000000.0
2006-12-29 13:52:00,83.462,83.476,83.452,83.469,12800000.0
2006-12-29 13:53:00,83.475,83.479,83.467,83.479,17600000.0
2006-12-29 13:54:00,83.48,83.48,83.472,83.479,25000000.0
2006-12-29 13:56:00,83.481,83.495,83.481,83.492,14400000.0
2006-12-29 13:57:00,83.494,83.499,83.489,83.494,28800000.0
2006-12-29 13:58:00,83.507,83.515,83.507,83.514,14400000.0
2006-12-29 13:59:00,83.567,83.567,83.532,83.539,32000000.0
2006-12-29 14:00:00,83.527,83.529,83.523,83.526,48000000.0
2006-12-29 14:01:00,83.527,83.539,83.526,83.539,32000000.0
2006-12-29 14:02:00,83.541,83.544,83.535,83.544,14400000.0
2006-12-29 14:03:00,83.542,83.542,83.527,83.533,14400000.0
2006-12-29 14:04:00,83.555,83.57,83.555,83.562,11200000.0
2006-12-29 14:05:00,83.55,83.565,83.54,83.54,24000000.0
2006-12-29 14:06:00,83.544,83.557,83.544,83.545,36800000.0
2006-12-29 14:07:00,83.551,83.565,83.551,83.565,40000000.0
2006-12-29 14:08:00,83.563,83.563,83.546,83.546,16000000.0
2006-12-29 14:09:00,83.562,83.564,83.549,83.564,33600000.0
2006-12-29 14:10:00,83.562,83.581,83.562,83.565,33600000.0
2006-12-29 14:11:00,83.542,83.542,83.529,83.533,14400000.0
2006-12-29 14:13:00,83.526,83.526,83.513,83.514,14400000.0
2006-12-29 14:14:00,83.513,83.526,83.513,83.524,12800000.0
2006-12-29 14:15:00,83.533,83.548,83.533,83.545,28800000.0
2006-12-29 14:16:00,83.561,83.593,83.561,83.593,25600000.0
2006-12-29 14:17:00,83.599,83.613,83.599,83.603,12800000.0
2006-12-29 14:18:00,83.612,83.637,83.61,83.637,16000000.0
2006-12-29 14:19:00,83.636,83.636,83.623,83.623,12800000.0
2006-12-29 14:20:00,83.622,83.622,83.613,83.616,25000000.0
2006-12-29 14:21:00,83.614,83.623,83.608,83.623,28800000.0
2006-12-29 14:22:00,83.617,83.624,83.613,83.621,11200000.0
2006-12-29 14:23:00,83.626,83.629,83.617,83.629,48400000.0
2006-12-29 14:27:00,83.628,83.646,83.628,83.646,17600000.0
2006-12-29 14:28:00,83.643,83.649,83.632,83.647,11200000.0
2006-12-29 14:30:00,83.649,83.66,83.649,83.652,22400000.0
2006-12-29 14:32:00,83.651,83.655,83.648,83.65,8000000.0
2006-12-29 14:33:00,83.649,83.672,83.649,83.67,24000000.0
2006-12-29 14:34:00,83.677,83.684,83.672,83.684,12800000.0
2006-12-29 14:35:00,83.687,83.687,83.678,83.678,14400000.0
2006-12-29 14:37:00,83.676,83.676,83.662,83.662,10600000.0
2006-12-29 14:38:00,83.657,83.664,83.657,83.661,56000000.0
2006-12-29 14:39:00,83.654,83.654,83.627,83.633,12800000.0
2006-12-29 14:40:00,83.624,83.633,83.616,83.62,14400000.0
2006-12-29 14:41:00,83.631,83.653,83.631,83.651,56000000.0
2006-12-29 14:43:00,83.658,83.658,83.649,83.649,25600000.0
2006-12-29 14:44:00,83.656,83.66,83.654,83.66,12800000.0
2006-12-29 14:45:00,83.661,83.661,83.653,83.656,11200000.0
2006-12-29 14:46:00,83.659,83.667,83.659,83.667,11200000.0
2006-12-29 14:47:00,83.669,83.686,83.669,83.686,16000000.0
2006-12-29 14:48:00,83.686,83.686,83.673,83.673,19200000.0
2006-12-29 14:49:00,83.686,83.695,83.684,83.687,32000000.0
2006-12-29 14:50:00,83.681,83.684,83.676,83.684,28800000.0
2006-12-29 14:51:00,83.679,83.689,83.679,83.685,32000000.0
2006-12-29 14:52:00,83.68,83.703,83.68,83.703,12800000.0
2006-12-29 14:53:00,83.707,83.733,83.707,83.731,17600000.0
2006-12-29 14:54:00,83.725,83.785,83.725,83.785,12800000.0
2006-12-29 14:55:00,83.771,83.772,83.762,83.772,16000000.0
2006-12-29 14:56:00,83.762,83.784,83.762,83.775,12800000.0
2006-12-29 14:57:00,83.789,83.798,83.785,83.785,12800000.0
2006-12-29 14:58:00,83.792,83.792,83.771,83.771,17600000.0
2006-12-29 14:59:00,83.768,83.774,83.765,83.769,16400000.0
2006-12-29 15:00:00,83.776,83.778,83.768,83.771,14400000.0
2006-12-29 15:01:00,83.741,83.742,83.732,83.732,12800000.0
2006-12-29 15:02:00,83.733,83.733,83.719,83.726,27200000.0
2006-12-29 15:03:00,83.728,83.734,83.728,83.728,12800000.0
2006-12-29 15:04:00,83.728,83.729,83.723,83.723,11200000.0
2006-12-29 15:05:00,83.72,83.738,83.72,83.736,11200000.0
2006-12-29 15:06:00,83.737,83.743,83.735,83.738,11200000.0
2006-12-29 15:07:00,83.736,83.758,83.727,83.758,25600000.0
2006-12-29 15:08:00,83.763,83.765,83.761,83.762,8000000.0
2006-12-29 15:09:00,83.754,83.769,83.749,83.757,16000000.0
2006-12-29 15:10:00,83.766,83.773,83.766,83.772,12800000.0
2006-12-29 15:11:00,83.77,83.785,83.769,83.781,32000000.0
2006-12-29 15:12:00,83.787,83.787,83.772,83.772,12800000.0
2006-12-29 15:13:00,83.774,83.779,83.772,83.772,44800000.0
2006-12-29 15:14:00,83.768,83.768,83.746,83.746,35600000.0
2006-12-29 15:15:00,83.737,83.737,83.718,83.726,22400000.0
2006-12-29 15:16:00,83.729,83.746,83.729,83.733,36800000.0
2006-12-29 15:17:00,83.738,83.738,83.711,83.711,21800000.0
2006-12-29 15:18:00,83.714,83.714,83.706,83.707,22400000.0
2006-12-29 15:19:00,83.698,83.72,83.698,83.72,16400000.0
2006-12-29 15:20:00,83.72,83.72,83.71,83.712,23400000.0
2006-12-29 15:21:00,83.716,83.731,83.716,83.731,14400000.0
2006-12-29 15:22:00,83.726,83.731,83.722,83.726,12800000.0
2006-12-29 15:23:00,83.717,83.723,83.716,83.717,47400000.0
2006-12-29 15:25:00,83.712,83.725,83.712,83.716,27200000.0
2006-12-29 15:26:00,83.721,83.728,83.719,83.726,40000000.0
2006-12-29 15:27:00,83.737,83.737,83.732,83.733,28800000.0
2006-12-29 15:28:00,83.734,83.746,83.734,83.743,70400000.0
2006-12-29 15:29:00,83.747,83.751,83.662,83.751,46400000.0
2006-12-29 15:31:00,83.758,83.759,83.753,83.753,61200000.0
2006-12-29 15:32:00,83.761,83.774,83.761,83.774,30400000.0
2006-12-29 15:34:00,83.773,83.776,83.765,83.765,22400000.0
2006-12-29 15:35:00,83.774,83.777,83.767,83.776,33600000.0
2006-12-29 15:37:00,83.775,83.775,83.769,83.775,30800000.0
2006-12-29 15:38:00,83.774,83.775,83.766,83.771,59200000.0
2006-12-29 15:39:00,83.772,83.772,83.761,83.764,36800000.0
2006-12-29 15:40:00,83.761,83.77,83.759,83.77,35000000.0
2006-12-29 15:41:00,83.77,83.77,83.755,83.757,25600000.0
2006-12-29 15:43:00,83.745,83.755,83.745,83.753,27200000.0
2006-12-29 15:44:00,83.741,83.759,83.741,83.752,12800000.0
2006-12-29 15:45:00,83.725,83.725,83.703,83.709,16000000.0
2006-12-29 15:46:00,83.707,83.712,83.699,83.701,14400000.0
2006-12-29 15:47:00,83.707,83.717,83.704,83.717,29800000.0
2006-12-29 15:48:00,83.718,83.722,83.701,83.701,27200000.0
2006-12-29 15:49:00,83.695,83.695,83.68,83.687,11200000.0
2006-12-29 15:50:00,83.702,83.716,83.702,83.716,11200000.0
2006-12-29 15:51:00,83.711,83.711,83.701,83.707,12800000.0
2006-12-29 15:52:00,83.711,83.717,83.709,83.709,20200000.0
2006-12-29 15:54:00,83.715,83.715,83.704,83.704,28800000.0
2006-12-29 15:55:00,83.704,83.713,83.704,83.712,24000000.0
2006-12-29 15:58:00,83.708,83.708,83.694,83.695,19200000.0
2006-12-29 15:59:00,83.692,83.692,83.675,83.675,36800000.0
2006-12-29 16:00:00,83.671,83.69,83.671,83.688,51200000.0
2006-12-29 16:01:00,83.696,83.696,83.688,83.695,41600000.0
2006-12-29 16:02:00,83.686,83.695,83.686,83.693,11200000.0
2006-12-29 16:03:00,83.714,83.717,83.694,83.694,64000000.0
2006-12-29 16:04:00,83.71,83.718,83.708,83.716,44800000.0
2006-12-29 16:05:00,83.731,83.753,83.729,83.753,48000000.0
2006-12-29 16:06:00,83.761,83.779,83.761,83.772,33400000.0
2006-12-29 16:07:00,83.789,83.798,83.775,83.798,32000000.0
2006-12-29 16:08:00,83.811,83.812,83.791,83.791,44800000.0
2006-12-29 16:09:00,83.76,83.774,83.745,83.757,44800000.0
2006-12-29 16:10:00,83.747,83.756,83.747,83.753,42000000.0
2006-12-29 16:11:00,83.78,83.803,83.78,83.802,14400000.0
2006-12-29 16:12:00,83.813,83.818,83.81,83.81,56400000.0
2006-12-29 16:13:00,83.823,83.827,83.817,83.817,11600000.0
2006-12-29 16:14:00,83.824,83.83,83.817,83.82,49600000.0
2006-12-29 16:15:00,83.821,83.821,83.814,83.817,59200000.0
2006-12-29 16:16:00,83.805,83.811,83.797,83.811,17600000.0
2006-12-29 16:17:00,83.812,83.814,83.805,83.813,38400000.0
2006-12-29 16:18:00,83.808,83.83,83.808,83.83,11200000.0
2006-12-29 16:19:00,83.834,83.848,83.834,83.846,22400000.0
2006-12-29 16:20:00,83.84,83.84,83.831,83.838,11200000.0
2006-12-29 16:21:00,83.839,83.839,83.828,83.828,26600000.0
2006-12-29 16:22:00,83.827,83.831,83.818,83.831,41600000.0
2006-12-29 16:23:00,83.817,83.817,83.801,83.801,43200000.0
2006-12-29 16:24:00,83.797,83.8,83.785,83.795,17600000.0
2006-12-29 16:26:00,83.782,83.784,83.777,83.784,17600000.0
2006-12-29 16:27:00,83.791,83.793,83.78,83.793,35200000.0
2006-12-29 16:29:00,83.798,83.802,83.796,83.796,11200000.0
2006-12-29 16:30:00,83.791,83.798,83.775,83.775,11200000.0
2006-12-29 16:31:00,83.795,83.795,83.787,83.791,41600000.0
2006-12-29 16:33:00,83.799,83.803,83.795,83.795,27600000.0
2006-12-29 16:34:00,83.796,83.796,83.784,83.787,35200000.0
2006-12-29 16:35:00,83.784,83.792,83.781,83.789,52800000.0
2006-12-29 16:36:00,83.786,83.793,83.785,83.793,51200000.0
2006-12-29 16:37:00,83.785,83.79,83.782,83.788,41600000.0
2006-12-29 16:38:00,83.792,83.792,83.78,83.78,40000000.0
2006-12-29 16:39:00,83.79,83.791,83.782,83.784,35200000.0
2006-12-29 16:40:00,83.779,83.788,83.771,83.788,56000000.0
2006-12-29 16:41:00,83.779,83.783,83.769,83.776,73000000.0
2006-12-29 16:42:00,83.775,83.782,83.766,83.774,54400000.0
2006-12-29 16:43:00,83.78,83.79,83.78,83.783,17600000.0
2006-12-29 16:44:00,83.793,83.793,83.777,83.777,11200000.0
2006-12-29 16:45:00,83.786,83.797,83.784,83.797,57600000.0
2006-12-29 16:46:00,83.781,83.781,83.767,83.767,11200000.0
2006-12-29 16:47:00,83.772,83.787,83.769,83.787,70400000.0
2006-12-29 16:48:00,83.774,83.796,83.774,83.781,52800000.0
2006-12-29 16:49:00,83.781,83.796,83.78,83.792,36800000.0
2006-12-29 16:50:00,83.789,83.789,83.763,83.773,75200000.0
2006-12-29 16:51:00,83.766,83.768,83.761,83.762,32000000.0
2006-12-29 16:52:00,83.77,83.778,83.765,83.765,46400000.0
2006-12-29 16:53:00,83.774,83.813,83.774,83.792,30400000.0
2006-12-29 16:54:00,83.796,83.831,83.796,83.831,11200000.0
2006-12-29 16:55:00,83.822,83.83,83.819,83.824,27200000.0
2006-12-29 16:56:00,83.809,83.812,83.798,83.805,36200000.0
2006-12-29 16:57:00,83.808,83.824,83.808,83.817,19200000.0
2006-12-29 16:58:00,83.817,83.817,83.807,83.808,12800000.0
2006-12-29 16:59:00,83.808,83.824,83.8,83.8,50600000.0
2006-12-29 17:00:00,83.808,83.819,83.805,83.805,49600000.0
2006-12-29 17:01:00,83.802,83.804,83.794,83.803,40000000.0
2006-12-29 17:02:00,83.801,83.801,83.791,83.792,33600000.0
2006-12-29 17:03:00,83.798,83.806,83.792,83.799,44200000.0
2006-12-29 17:04:00,83.799,83.801,83.79,83.79,41600000.0
2006-12-29 17:05:00,83.793,83.807,83.793,83.805,54400000.0
2006-12-29 17:06:00,83.831,83.831,83.804,83.809,59200000.0
2006-12-29 17:07:00,83.808,83.811,83.803,83.81,35200000.0
2006-12-29 17:08:00,83.809,83.819,83.809,83.815,68800000.0
2006-12-29 17:09:00,83.811,83.811,83.766,83.766,58000000.0
2006-12-29 17:10:00,83.756,83.767,83.735,83.767,25600000.0
2006-12-29 17:11:00,83.771,83.775,83.768,83.768,38400000.0
2006-12-29 17:12:00,83.774,83.774,83.767,83.767,25600000.0
2006-12-29 17:13:00,83.763,83.774,83.763,83.77,28800000.0
2006-12-29 17:14:00,83.774,83.779,83.773,83.774,22400000.0
2006-12-29 17:15:00,83.773,83.773,83.764,83.766,19200000.0
2006-12-29 17:16:00,83.771,83.778,83.769,83.773,17600000.0
2006-12-29 17:17:00,83.78,83.785,83.778,83.782,37800000.0
2006-12-29 17:18:00,83.782,83.788,83.777,83.787,57600000.0
2006-12-29 17:19:00,83.78,83.784,83.777,83.784,23400000.0
2006-12-29 17:20:00,83.78,83.79,83.78,83.787,15400000.0
2006-12-29 17:21:00,83.782,83.796,83.782,83.79,28800000.0
2006-12-29 17:22:00,83.779,83.78,83.754,83.78,19200000.0
2006-12-29 17:23:00,83.78,83.811,83.777,83.811,11200000.0
2006-12-29 17:24:00,83.825,83.825,83.801,83.82,12800000.0
2006-12-29 17:25:00,83.813,83.813,83.798,83.799,17600000.0
2006-12-29 17:26:00,83.8,83.803,83.797,83.799,12800000.0
2006-12-29 17:27:00,83.805,83.816,83.804,83.809,46400000.0
2006-12-29 17:28:00,83.809,83.823,83.809,83.82,12800000.0
2006-12-29 17:29:00,83.82,83.82,83.778,83.784,27200000.0
2006-12-29 17:30:00,83.796,83.808,83.775,83.775,17600000.0
2006-12-29 17:31:00,83.76,83.76,83.726,83.726,88000000.0
2006-12-29 17:32:00,83.735,83.737,83.72,83.723,53200000.0
2006-12-29 17:33:00,83.725,83.725,83.706,83.717,36800000.0
2006-12-29 17:34:00,83.713,83.77,83.713,83.77,64000000.0
2006-12-29 17:35:00,83.793,83.793,83.782,83.782,43200000.0
2006-12-29 17:36:00,83.765,83.786,83.765,83.779,33000000.0
2006-12-29 17:37:00,83.791,83.791,83.772,83.782,16000000.0
2006-12-29 17:38:00,83.787,83.798,83.787,83.79,35600000.0
2006-12-29 17:39:00,83.774,83.789,83.773,83.789,16000000.0
2006-12-29 17:40:00,83.793,83.799,83.788,83.796,75200000.0
2006-12-29 17:41:00,83.79,83.79,83.769,83.769,12800000.0
2006-12-29 17:42:00,83.793,83.798,83.793,83.798,4800000.0
2006-12-29 17:43:00,83.806,83.806,83.791,83.796,17600000.0
2006-12-29 17:44:00,83.793,83.793,83.784,83.789,30400000.0
2006-12-29 17:45:00,83.774,83.795,83.774,83.795,30400000.0
2006-12-29 17:46:00,83.79,83.79,83.779,83.784,41600000.0
2006-12-29 17:47:00,83.801,83.801,83.784,83.784,57600000.0
2006-12-29 17:48:00,83.766,83.773,83.76,83.773,57000000.0
2006-12-29 17:49:00,83.774,83.774,83.745,83.752,46400000.0
2006-12-29 17:50:00,83.734,83.736,83.715,83.715,8000000.0
2006-12-29 17:51:00,83.71,83.714,83.702,83.703,49600000.0
2006-12-29 17:52:00,83.726,83.744,83.712,83.725,42600000.0
2006-12-29 17:53:00,83.713,83.732,83.682,83.682,33600000.0
2006-12-29 17:54:00,83.651,83.679,83.648,83.679,38400000.0
2006-12-29 17:55:00,83.679,83.701,83.679,83.692,40000000.0
2006-12-29 17:56:00,83.71,83.71,83.69,83.69,44800000.0
2006-12-29 17:57:00,83.711,83.776,83.711,83.775,36800000.0
2006-12-29 17:58:00,83.764,83.786,83.745,83.786,17600000.0
2006-12-29 17:59:00,83.822,83.927,83.822,83.927,62400000.0
2006-12-29 18:00:00,84.01,84.082,84.01,84.028,51200000.0
2006-12-29 18:01:00,83.989,83.989,83.974,83.979,32000000.0
2006-12-29 18:02:00,83.962,83.962,83.934,83.934,24000000.0
2006-12-29 18:03:00,83.942,83.944,83.92,83.92,36800000.0
2006-12-29 18:04:00,83.917,83.921,83.913,83.914,34000000.0
2006-12-29 18:05:00,83.915,83.921,83.903,83.903,12800000.0
2006-12-29 18:06:00,83.885,83.892,83.876,83.888,30400000.0
2006-12-29 18:07:00,83.88,83.88,83.869,83.877,11200000.0
2006-12-29 18:08:00,83.9,83.9,83.88,83.88,85200000.0
2006-12-29 18:09:00,83.869,83.909,83.869,83.909,33600000.0
2006-12-29 18:10:00,83.902,83.92,83.896,83.903,16000000.0
2006-12-29 18:11:00,83.883,83.885,83.875,83.877,12800000.0
2006-12-29 18:12:00,83.904,83.906,83.9,83.906,12800000.0
2006-12-29 18:13:00,83.914,83.919,83.912,83.912,27200000.0
2006-12-29 18:14:00,83.893,83.893,83.873,83.877,18600000.0
2006-12-29 18:16:00,83.867,83.893,83.867,83.893,56000000.0
2006-12-29 18:17:00,83.896,83.907,83.89,83.907,43200000.0
2006-12-29 18:18:00,83.918,83.926,83.912,83.912,29800000.0
2006-12-29 18:19:00,83.909,83.943,83.909,83.92,46400000.0
2006-12-29 18:20:00,83.911,83.918,83.904,83.905,43200000.0
2006-12-29 18:21:00,83.904,83.904,83.881,83.881,12800000.0
2006-12-29 18:22:00,83.899,83.908,83.897,83.901,33600000.0
2006-12-29 18:23:00,83.916,83.924,83.913,83.918,46400000.0
2006-12-29 18:24:00,83.906,83.906,83.885,83.887,52800000.0
2006-12-29 18:25:00,83.877,83.883,83.867,83.883,33600000.0
2006-12-29 18:26:00,83.862,83.866,83.826,83.826,12800000.0
2006-12-29 18:27:00,83.855,83.876,83.855,83.872,34000000.0
2006-12-29 18:28:00,83.87,83.881,83.869,83.881,12800000.0
2006-12-29 18:29:00,83.886,83.893,83.884,83.893,25600000.0
2006-12-29 18:30:00,83.896,83.898,83.885,83.894,36200000.0
2006-12-29 18:31:00,83.878,83.878,83.863,83.876,11200000.0
2006-12-29 18:32:00,83.877,83.894,83.872,83.891,70400000.0
2006-12-29 18:33:00,83.898,83.898,83.892,83.898,32000000.0
2006-12-29 18:34:00,83.892,83.902,83.892,83.902,19200000.0
2006-12-29 18:35:00,83.906,83.912,83.9,83.902,43200000.0
2006-12-29 18:36:00,83.91,83.91,83.906,83.906,3200000.0
2006-12-29 18:38:00,83.896,83.907,83.892,83.894,50000000.0
2006-12-29 18:39:00,83.891,83.893,83.878,83.893,76800000.0
2006-12-29 18:40:00,83.883,83.9,83.88,83.9,65600000.0
2006-12-29 18:41:00,83.905,83.917,83.903,83.91,72400000.0
2006-12-29 18:42:00,83.915,83.919,83.91,83.917,78400000.0
2006-12-29 18:43:00,83.918,83.923,83.917,83.918,49000000.0
2006-12-29 18:45:00,83.898,83.898,83.849,83.867,12800000.0
2006-12-29 18:46:00,83.859,83.859,83.834,83.835,12800000.0
2006-12-29 18:47:00,83.823,83.844,83.802,83.802,14400000.0
2006-12-29 18:48:00,83.771,83.777,83.767,83.777,28800000.0
2006-12-29 18:49:00,83.773,83.773,83.762,83.767,24000000.0
2006-12-29 18:50:00,83.776,83.796,83.772,83.792,46400000.0
2006-12-29 18:51:00,83.819,83.832,83.818,83.832,12800000.0
2006-12-29 18:52:00,83.827,83.827,83.82,83.82,19200000.0
2006-12-29 18:53:00,83.842,83.848,83.835,83.847,30400000.0
2006-12-29 18:54:00,83.852,83.852,83.832,83.832,19200000.0
2006-12-29 18:55:00,83.822,83.822,83.804,83.807,22400000.0
2006-12-29 18:57:00,83.814,83.814,83.808,83.808,19200000.0
2006-12-29 18:58:00,83.797,83.799,83.787,83.799,32000000.0
2006-12-29 18:59:00,83.801,83.802,83.796,83.798,31400000.0
2006-12-29 19:00:00,83.797,83.811,83.797,83.811,14400000.0
2006-12-29 19:01:00,83.82,83.829,83.816,83.816,11200000.0
2006-12-29 19:02:00,83.804,83.804,83.783,83.783,43200000.0
2006-12-29 19:03:00,83.777,83.777,83.736,83.737,14400000.0
2006-12-29 19:04:00,83.753,83.781,83.753,83.77,14400000.0
2006-12-29 19:05:00,83.779,83.78,83.767,83.771,18000000.0
2006-12-29 19:07:00,83.762,83.766,83.756,83.756,35200000.0
2006-12-29 19:08:00,83.757,83.761,83.757,83.758,22400000.0
2006-12-29 19:09:00,83.766,83.778,83.766,83.773,12800000.0
2006-12-29 19:10:00,83.769,83.775,83.76,83.775,17600000.0
2006-12-29 19:11:00,83.771,83.775,83.766,83.766,17600000.0
2006-12-29 19:12:00,83.764,83.769,83.763,83.763,24000000.0
2006-12-29 19:13:00,83.758,83.764,83.749,83.759,16000000.0
2006-12-29 19:14:00,83.764,83.764,83.754,83.757,12800000.0
2006-12-29 19:15:00,83.768,83.779,83.759,83.761,16000000.0
2006-12-29 19:16:00,83.771,83.781,83.758,83.774,12800000.0
2006-12-29 19:17:00,83.792,83.792,83.786,83.786,14400000.0
2006-12-29 19:19:00,83.778,83.778,83.759,83.771,11200000.0
2006-12-29 19:20:00,83.775,83.778,83.765,83.775,14400000.0
2006-12-29 19:21:00,83.766,83.774,83.76,83.76,17600000.0
2006-12-29 19:22:00,83.767,83.778,83.762,83.778,14400000.0
2006-12-29 19:25:00,83.774,83.777,83.767,83.767,12800000.0
2006-12-29 19:26:00,83.761,83.771,83.761,83.771,42000000.0
2006-12-29 19:27:00,83.783,83.8,83.783,83.793,14400000.0
2006-12-29 19:28:00,83.779,83.788,83.768,83.788,13200000.0
2006-12-29 19:30:00,83.8,83.807,83.799,83.805,11200000.0
2006-12-29 19:31:00,83.802,83.806,83.793,83.793,11200000.0
2006-12-29 19:32:00,83.791,83.801,83.785,83.789,11200000.0
2006-12-29 19:33:00,83.796,83.796,83.783,83.786,12800000.0
2006-12-29 19:36:00,83.784,83.785,83.771,83.785,16000000.0
2006-12-29 19:39:00,83.777,83.777,83.767,83.777,12800000.0
2006-12-29 19:40:00,83.764,83.778,83.764,83.776,11200000.0
2006-12-29 19:41:00,83.77,83.77,83.762,83.767,11200000.0
2006-12-29 19:42:00,83.76,83.77,83.76,83.77,11600000.0
2006-12-29 19:43:00,83.769,83.772,83.742,83.744,11200000.0
2006-12-29 19:44:00,83.738,83.761,83.738,83.761,11200000.0
2006-12-29 19:45:00,83.772,83.788,83.772,83.787,16000000.0
2006-12-29 19:46:00,83.774,83.774,83.769,83.771,8000000.0
2006-12-29 19:47:00,83.763,83.765,83.752,83.752,9600000.0
2006-12-29 19:48:00,83.739,83.739,83.71,83.71,12800000.0
2006-12-29 19:49:00,83.71,83.722,83.702,83.722,30400000.0
2006-12-29 19:51:00,83.754,83.763,83.754,83.757,12800000.0
2006-12-29 19:52:00,83.73,83.74,83.72,83.725,15400000.0
2006-12-29 19:53:00,83.739,83.74,83.729,83.729,11200000.0
2006-12-29 19:54:00,83.72,83.734,83.72,83.729,12800000.0
2006-12-29 19:55:00,83.739,83.751,83.739,83.751,11200000.0
2006-12-29 19:56:00,83.745,83.745,83.724,83.724,16000000.0
2006-12-29 19:57:00,83.728,83.739,83.714,83.739,12800000.0
2006-12-29 19:58:00,83.741,83.749,83.728,83.749,11200000.0
2006-12-29 19:59:00,83.734,83.734,83.714,83.718,10000000.0
2006-12-29 20:00:00,83.719,83.753,83.719,83.753,17600000.0
2006-12-29 20:01:00,83.756,83.771,83.756,83.759,12200000.0
2006-12-29 20:02:00,83.763,83.771,83.76,83.771,17600000.0
2006-12-29 20:04:00,83.763,83.767,83.755,83.755,30400000.0
2006-12-29 20:05:00,83.759,83.764,83.741,83.741,12800000.0
2006-12-29 20:06:00,83.746,83.746,83.737,83.741,11200000.0
2006-12-29 20:07:00,83.727,83.729,83.717,83.717,17600000.0
2006-12-29 20:08:00,83.712,83.712,83.693,83.694,38400000.0
2006-12-29 20:09:00,83.703,83.711,83.702,83.708,11200000.0
2006-12-29 20:10:00,83.7,83.737,83.7,83.729,14400000.0
2006-12-29 20:11:00,83.729,83.729,83.717,83.717,11200000.0
2006-12-29 20:12:00,83.728,83.737,83.723,83.723,11200000.0
2006-12-29 20:13:00,83.728,83.759,83.728,83.759,11200000.0
2006-12-29 20:14:00,83.755,83.756,83.691,83.749,14400000.0
2006-12-29 20:15:00,83.748,83.748,83.716,83.725,11200000.0
2006-12-29 20:16:00,83.723,83.729,83.72,83.728,28200000.0
2006-12-29 20:17:00,83.733,83.746,83.73,83.746,34000000.0
2006-12-29 20:18:00,83.751,83.751,83.739,83.748,10600000.0
2006-12-29 20:19:00,83.744,83.744,83.734,83.734,11200000.0
2006-12-29 20:20:00,83.724,83.731,83.723,83.726,19200000.0
2006-12-29 20:21:00,83.724,83.733,83.722,83.733,12800000.0
2006-12-29 20:23:00,83.729,83.741,83.729,83.737,12800000.0
2006-12-29 20:25:00,83.732,83.741,83.731,83.739,11200000.0
2006-12-29 20:26:00,83.729,83.729,83.708,83.708,16000000.0
2006-12-29 20:27:00,83.721,83.735,83.721,83.731,16000000.0
2006-12-29 20:28:00,83.742,83.754,83.737,83.754,11200000.0
2006-12-29 20:29:00,83.751,83.758,83.744,83.758,12800000.0
2006-12-29 20:30:00,83.759,83.759,83.737,83.746,27600000.0
2006-12-29 20:32:00,83.751,83.751,83.75,83.75,3200000.0
2006-12-29 20:33:00,83.756,83.76,83.746,83.75,12800000.0
2006-12-29 20:34:00,83.741,83.741,83.729,83.729,11200000.0
2006-12-29 20:35:00,83.734,83.742,83.734,83.74,10600000.0
2006-12-29 20:36:00,83.739,83.742,83.729,83.735,16800000.0
2006-12-29 20:37:00,83.726,83.735,83.726,83.735,8000000.0
2006-12-29 20:38:00,83.726,83.746,83.726,83.744,12800000.0
2006-12-29 20:39:00,83.738,83.752,83.738,83.752,11200000.0
2006-12-29 20:40:00,83.766,83.766,83.75,83.757,11200000.0
2006-12-29 20:46:00,83.759,83.759,83.733,83.733,14400000.0
2006-12-29 20:47:00,83.708,83.724,83.707,83.724,12800000.0
2006-12-29 20:48:00,83.725,83.725,83.717,83.72,17600000.0
2006-12-29 20:49:00,83.709,83.709,83.686,83.686,8000000.0
2006-12-29 20:50:00,83.72,83.733,83.72,83.727,14400000.0
2006-12-29 20:51:00,83.724,83.733,83.724,83.733,28800000.0
2006-12-29 20:52:00,83.733,83.754,83.733,83.751,11200000.0
2006-12-29 20:53:00,83.757,83.758,83.753,83.758,16000000.0
2006-12-29 20:54:00,83.738,83.739,83.729,83.738,14400000.0
2006-12-29 20:55:00,83.742,83.759,83.734,83.759,11200000.0
2006-12-29 20:56:00,83.759,83.759,83.748,83.753,8000000.0
2006-12-29 20:57:00,83.763,83.776,83.763,83.765,12800000.0
2006-12-29 20:58:00,83.765,83.773,83.76,83.76,11200000.0
2006-12-29 20:59:00,83.733,83.733,83.719,83.719,11200000.0
2006-12-29 21:00:00,83.718,83.721,83.707,83.721,17600000.0
2006-12-29 21:01:00,83.715,83.722,83.708,83.717,11200000.0
2006-12-29 21:02:00,83.719,83.725,83.719,83.72,16000000.0
2006-12-29 21:03:00,83.704,83.704,83.689,83.69,11200000.0
2006-12-29 21:04:00,83.69,83.695,83.684,83.689,16000000.0
2006-12-29 21:06:00,83.693,83.711,83.693,83.71,12800000.0
2006-12-29 21:07:00,83.723,83.734,83.721,83.734,14400000.0
2006-12-29 21:08:00,83.71,83.71,83.682,83.682,16000000.0
2006-12-29 21:09:00,83.653,83.672,83.653,83.66,8000000.0
2006-12-29 21:10:00,83.663,83.668,83.663,83.668,3200000.0
2006-12-29 21:11:00,83.675,83.685,83.661,83.685,12800000.0
2006-12-29 21:12:00,83.688,83.689,83.682,83.689,12800000.0
2006-12-29 21:13:00,83.708,83.714,83.694,83.709,15400000.0
2006-12-29 21:14:00,83.723,83.781,83.723,83.781,12800000.0
2006-12-29 21:15:00,83.81,83.832,83.81,83.832,14400000.0
2006-12-29 21:16:00,83.822,83.822,83.809,83.819,9600000.0
2006-12-29 21:17:00,83.816,83.816,83.796,83.796,12800000.0
2006-12-29 21:18:00,83.825,83.825,83.732,83.817,12800000.0
2006-12-29 21:19:00,83.804,83.808,83.797,83.806,17000000.0
2006-12-29 21:20:00,83.79,83.82,83.79,83.8,13800000.0
2006-12-29 21:21:00,83.797,83.805,83.797,83.804,11200000.0
2006-12-29 21:22:00,83.804,83.804,83.786,83.788,12800000.0
2006-12-29 21:23:00,83.79,83.806,83.79,83.805,11200000.0
2006-12-29 21:24:00,83.813,83.823,83.81,83.81,11200000.0
2006-12-29 21:25:00,83.819,83.826,83.818,83.822,11200000.0
2006-12-29 21:26:00,83.831,83.839,83.824,83.839,11200000.0
2006-12-29 21:27:00,83.846,83.851,83.846,83.851,6400000.0
2006-12-29 21:28:00,83.852,83.852,83.834,83.843,11200000.0
2006-12-29 21:29:00,83.839,83.849,83.839,83.845,10600000.0
2006-12-29 21:30:00,83.847,83.851,83.843,83.851,12800000.0
2006-12-29 21:31:00,83.852,83.854,83.849,83.851,11200000.0
2006-12-29 21:32:00,83.843,83.848,83.838,83.848,14400000.0
2006-12-29 21:33:00,83.85,83.86,83.845,83.845,11200000.0
2006-12-29 21:34:00,83.904,83.938,83.904,83.911,17600000.0
2006-12-29 21:35:00,83.906,83.906,83.867,83.867,12800000.0
2006-12-29 21:36:00,83.868,83.908,83.868,83.908,9600000.0
2006-12-29 21:37:00,83.904,83.945,83.904,83.945,16000000.0
2006-12-29 21:38:00,83.932,83.975,83.898,83.898,12800000.0
2006-12-29 21:39:00,83.995,84.065,83.989,84.065,9600000.0
2006-12-29 21:40:00,84.062,84.062,84.02,84.023,11200000.0
2006-12-29 21:41:00,84.015,84.023,83.996,83.996,12800000.0
2006-12-29 21:42:00,84.026,84.026,83.99,84.023,14400000.0
2006-12-29 21:43:00,84.045,84.049,84.03,84.049,14400000.0
2006-12-29 21:44:00,84.048,84.053,84.033,84.037,12800000.0
2006-12-29 21:45:00,84.033,84.044,84.033,84.042,17600000.0
2006-12-29 21:46:00,84.041,84.041,84.004,84.031,14400000.0
2006-12-29 21:47:00,84.041,84.042,84.036,84.038,11200000.0
2006-12-29 21:48:00,84.033,84.033,84.011,84.021,16000000.0
2006-12-29 21:49:00,84.012,84.02,83.983,83.983,11200000.0
2006-12-29 21:50:00,83.975,83.984,83.969,83.982,12800000.0
2006-12-29 21:51:00,83.994,84.002,83.994,83.996,17600000.0
2006-12-29 21:52:00,84.012,84.014,84.012,84.014,3200000.0
2006-12-29 21:53:00,83.975,83.975,83.942,83.969,11200000.0
2006-12-29 21:54:00,83.988,83.988,83.958,83.958,11200000.0
2006-12-29 21:55:00,83.96,83.963,83.95,83.95,11200000.0
2006-12-29 21:56:00,83.963,83.969,83.963,83.963,12800000.0
2006-12-29 21:57:00,83.974,83.976,83.954,83.954,17600000.0
2006-12-29 21:58:00,83.951,83.961,83.95,83.957,17600000.0
2006-12-29 22:00:00,83.956,83.958,83.946,83.946,17600000.0
2006-12-29 22:01:00,83.96,84.006,83.96,84.006,11200000.0
2006-12-29 22:02:00,83.983,83.985,83.972,83.985,16000000.0
2006-12-29 22:04:00,83.975,83.983,83.975,83.983,16000000.0
2006-12-29 22:05:00,83.983,83.983,83.967,83.967,11200000.0
2006-12-29 22:06:00,83.977,83.982,83.977,83.978,9600000.0
2006-12-29 22:07:00,83.971,83.977,83.97,83.977,16000000.0
2006-12-29 22:08:00,83.98,83.984,83.961,83.978,16000000.0
2006-12-29 22:09:00,83.964,83.983,83.959,83.983,12800000.0
2006-12-29 22:11:00,83.997,83.997,83.986,83.99,8000000.0
2006-12-29 22:12:00,83.984,83.989,83.978,83.989,12800000.0
2006-12-29 22:13:00,83.974,83.99,83.974,83.98,12800000.0
2006-12-29 22:14:00,83.982,83.984,83.972,83.974,12800000.0
2006-12-29 22:15:00,83.964,83.964,83.947,83.951,14400000.0
2006-12-29 22:16:00,83.955,83.973,83.955,83.973,12800000.0
2006-12-29 22:17:00,83.963,83.975,83.963,83.97,12200000.0
2006-12-29 22:18:00,83.97,83.977,83.955,83.955,16000000.0
2006-12-29 22:19:00,83.945,83.955,83.938,83.938,14400000.0
2006-12-29 22:20:00,83.938,83.944,83.928,83.944,12800000.0
2006-12-29 22:24:00,83.929,83.929,83.918,83.925,11200000.0
2006-12-29 22:25:00,83.935,83.935,83.923,83.923,9600000.0
2006-12-29 22:26:00,83.912,83.925,83.912,83.92,17600000.0
2006-12-29 22:27:00,83.914,83.933,83.914,83.933,12800000.0
2006-12-29 22:29:00,83.934,83.94,83.924,83.924,16000000.0
2006-12-29 22:30:00,83.926,83.926,83.908,83.908,17600000.0
2006-12-29 22:32:00,83.898,83.901,83.84,83.895,11200000.0
2006-12-29 22:33:00,83.892,83.9,83.889,83.897,11200000.0
2006-12-29 22:38:00,83.915,83.915,83.9,83.91,17600000.0
2006-12-29 22:39:00,83.905,83.905,83.871,83.871,12800000.0
2006-12-29 22:40:00,83.863,83.91,83.863,83.91,10600000.0
2006-12-29 22:41:00,83.91,83.91,83.872,83.883,11200000.0
2006-12-29 22:42:00,83.88,83.888,83.879,83.879,17600000.0
2006-12-29 22:43:00,83.877,83.893,83.877,83.893,16000000.0
2006-12-29 22:44:00,83.883,83.884,83.876,83.883,12800000.0
2006-12-29 22:45:00,83.884,83.884,83.773,83.773,16000000.0
2006-12-29 22:46:00,83.772,83.772,83.76,83.766,11200000.0
2006-12-29 22:47:00,83.748,83.77,83.748,83.768,17600000.0
2006-12-29 22:48:00,83.777,83.795,83.77,83.786,16000000.0
2006-12-29 22:49:00,83.8,83.845,83.8,83.845,12800000.0
2006-12-29 22:50:00,83.853,83.853,83.808,83.808,11000000.0
2006-12-29 22:51:00,83.804,83.805,83.788,83.788,11200000.0
2006-12-29 22:53:00,83.784,83.787,83.774,83.774,11200000.0
2006-12-29 22:54:00,83.778,83.832,83.778,83.832,11200000.0
2006-12-29 22:55:00,83.836,83.846,83.836,83.846,12800000.0
2006-12-29 22:56:00,83.819,83.819,83.799,83.799,17600000.0
2006-12-29 22:57:00,83.781,83.784,83.775,83.781,17600000.0
2006-12-29 22:58:00,83.787,83.794,83.773,83.79,9600000.0
2006-12-29 23:02:00,83.755,83.756,83.739,83.743,17600000.0
2006-12-29 23:03:00,83.761,83.773,83.76,83.763,16000000.0
2006-12-29 23:04:00,83.759,83.809,83.759,83.809,11600000.0
2006-12-29 23:05:00,83.806,83.806,83.781,83.795,33600000.0
2006-12-29 23:07:00,83.803,83.815,83.803,83.815,12800000.0
2006-12-29 23:08:00,83.841,83.849,83.838,83.846,11200000.0
2006-12-29 23:10:00,83.84,83.84,83.834,83.839,12800000.0
2006-12-29 23:11:00,83.842,83.842,83.804,83.804,11200000.0
2006-12-29 23:12:00,83.801,83.801,83.774,83.774,16000000.0
2006-12-29 23:14:00,83.778,83.803,83.77,83.803,11200000.0
2006-12-29 23:15:00,83.801,83.801,83.783,83.786,11200000.0
2006-12-29 23:16:00,83.793,83.796,83.776,83.776,12800000.0
2006-12-29 23:17:00,83.779,83.782,83.77,83.77,11200000.0
2006-12-29 23:18:00,83.761,83.763,83.739,83.742,11200000.0
2006-12-29 23:19:00,83.74,83.748,83.737,83.737,12800000.0
2006-12-29 23:20:00,83.737,83.764,83.737,83.764,14400000.0
2006-12-29 23:21:00,83.753,83.77,83.753,83.76,16000000.0
2006-12-29 23:22:00,83.756,83.762,83.753,83.76,12800000.0
2006-12-29 23:23:00,83.757,83.759,83.742,83.742,12800000.0
2006-12-29 23:24:00,83.738,83.762,83.738,83.762,10600000.0
2006-12-29 23:25:00,83.763,83.771,83.76,83.765,15400000.0
2006-12-29 23:26:00,83.761,83.761,83.741,83.751,12800000.0
2006-12-29 23:27:00,83.769,83.792,83.769,83.792,17600000.0
2006-12-29 23:28:00,83.792,83.797,83.789,83.791,12800000.0
2006-12-29 23:29:00,83.767,83.771,83.706,83.741,11200000.0
2006-12-29 23:30:00,83.754,83.77,83.754,83.77,14400000.0
2006-12-29 23:31:00,83.775,83.785,83.772,83.779,12800000.0
2006-12-29 23:32:00,83.779,83.792,83.777,83.792,17600000.0
2006-12-29 23:33:00,83.792,83.792,83.775,83.775,12800000.0
2006-12-29 23:34:00,83.781,83.784,83.777,83.778,15400000.0
2006-12-29 23:35:00,83.76,83.764,83.753,83.76,16000000.0
2006-12-29 23:36:00,83.767,83.795,83.763,83.795,12800000.0
2006-12-29 23:37:00,83.816,83.821,83.815,83.818,12800000.0
2006-12-29 23:38:00,83.807,83.821,83.807,83.818,11200000.0
2006-12-29 23:39:00,83.814,83.818,83.806,83.806,11200000.0
2006-12-29 23:40:00,83.801,83.801,83.781,83.788,35200000.0
2006-12-29 23:41:00,83.801,83.815,83.801,83.806,12800000.0
2006-12-29 23:42:00,83.804,83.813,83.801,83.801,9600000.0
2006-12-29 23:43:00,83.803,83.803,83.785,83.787,11200000.0
2006-12-29 23:44:00,83.786,83.814,83.786,83.808,16000000.0
2006-12-29 23:45:00,83.806,83.817,83.8,83.817,11200000.0
2006-12-29 23:46:00,83.819,83.828,83.816,83.816,17600000.0
2006-12-29 23:47:00,83.821,83.843,83.821,83.843,12800000.0
2006-12-29 23:48:00,83.84,83.848,83.782,83.843,8000000.0
2006-12-29 23:49:00,83.84,83.848,83.835,83.842,12800000.0
2006-12-29 23:50:00,83.831,83.833,83.823,83.823,11200000.0
2006-12-29 23:51:00,83.824,83.824,83.808,83.824,12800000.0
2006-12-29 23:52:00,83.823,83.825,83.813,83.82,12800000.0
2006-12-29 23:53:00,83.811,83.811,83.79,83.79,11200000.0
2006-12-29 23:54:00,83.817,83.819,83.791,83.809,14400000.0
2006-12-29 23:55:00,83.814,83.83,83.814,83.83,14400000.0
2006-12-29 23:56:00,83.731,83.834,83.731,83.834,11200000.0
2006-12-29 23:57:00,83.844,83.847,83.825,83.825,15400000.0
2006-12-29 23:58:00,83.861,83.868,83.847,83.868,10600000.0
2006-12-29 23:59:00,83.878,83.881,83.862,83.862,13800000.0
2007-01-02 09:55:00,83.831,83.831,83.588,83.588,11200000.0
2007-01-02 09:56:00,83.851,84.039,83.851,84.039,14400000.0
2007-01-02 09:57:00,84.056,84.056,84.042,84.043,17600000.0
2007-01-02 09:58:00,84.038,84.038,83.931,83.996,17600000.0
2007-01-02 09:59:00,83.991,83.991,83.96,83.96,17600000.0
2007-01-02 10:00:00,83.942,83.942,83.916,83.924,11200000.0
2007-01-02 10:01:00,83.938,83.943,83.92,83.921,12800000.0
2007-01-02 10:02:00,83.923,83.928,83.92,83.924,16000000.0
2007-01-02 10:03:00,83.929,83.935,83.922,83.933,11200000.0
2007-01-02 10:04:00,83.933,83.933,83.922,83.922,8000000.0
2007-01-02 10:05:00,83.915,83.921,83.898,83.898,14400000.0
2007-01-02 10:06:00,83.902,83.913,83.902,83.906,16000000.0
2007-01-02 10:07:00,83.891,83.898,83.877,83.887,12800000.0
2007-01-02 10:08:00,83.894,83.898,83.887,83.892,11200000.0
2007-01-02 10:09:00,83.889,83.907,83.885,83.907,12800000.0
2007-01-02 10:10:00,83.917,83.924,83.911,83.918,17600000.0
2007-01-02 10:11:00,83.925,83.93,83.917,83.923,11200000.0
2007-01-02 10:12:00,83.927,83.933,83.914,83.914,12800000.0
2007-01-02 10:14:00,83.913,83.936,83.913,83.936,11200000.0
2007-01-02 10:15:00,83.939,83.954,83.939,83.954,12800000.0
2007-01-02 10:16:00,83.958,83.978,83.958,83.974,12800000.0
2007-01-02 10:17:00,83.968,83.975,83.966,83.972,11200000.0
2007-01-02 10:18:00,83.975,83.976,83.952,83.965,11200000.0
2007-01-02 10:19:00,83.948,83.951,83.947,83.949,11200000.0
2007-01-02 10:20:00,83.963,83.963,83.942,83.942,17600000.0
2007-01-02 10:21:00,83.957,83.998,83.957,83.996,16000000.0
2007-01-02 10:22:00,83.987,84.002,83.976,84.001,11200000.0
2007-01-02 10:23:00,84.024,84.029,84.015,84.029,11200000.0
2007-01-02 10:24:00,84.04,84.061,84.04,84.061,12800000.0
2007-01-02 10:25:00,84.063,84.063,84.03,84.03,11200000.0
2007-01-02 10:26:00,84.063,84.086,84.063,84.082,11200000.0
2007-01-02 10:27:00,84.078,84.078,84.07,84.078,11200000.0
2007-01-02 10:28:00,84.067,84.067,84.047,84.063,12800000.0
2007-01-02 10:29:00,84.028,84.028,84.012,84.012,11200000.0
2007-01-02 10:30:00,84.029,84.043,84.029,84.043,7400000.0
2007-01-02 10:31:00,84.049,84.06,84.042,84.059,12800000.0
2007-01-02 10:32:00,84.042,84.051,84.017,84.017,17600000.0
2007-01-02 10:33:00,83.997,84.012,83.997,84.011,11200000.0
2007-01-02 10:34:00,84.012,84.012,83.996,83.996,11200000.0
2007-01-02 10:35:00,83.979,83.979,83.955,83.962,11200000.0
2007-01-02 10:36:00,83.97,83.978,83.97,83.978,11200000.0
2007-01-02 10:38:00,83.98,83.98,83.961,83.974,12800000.0
2007-01-02 10:39:00,83.962,83.977,83.962,83.971,11200000.0
2007-01-02 10:40:00,83.973,83.984,83.971,83.971,16000000.0
2007-01-02 10:41:00,83.974,83.985,83.974,83.984,12800000.0
2007-01-02 10:43:00,83.99,83.99,83.984,83.987,11200000.0
2007-01-02 10:44:00,83.979,83.979,83.969,83.97,12800000.0
2007-01-02 10:45:00,83.975,83.984,83.975,83.982,12800000.0
2007-01-02 10:46:00,83.983,84.009,83.977,84.009,12800000.0
2007-01-02 10:47:00,84.02,84.023,84.002,84.022,12800000.0
2007-01-02 10:48:00,84.022,84.031,84.011,84.031,12200000.0
2007-01-02 10:49:00,84.035,84.044,84.035,84.04,11200000.0
2007-01-02 10:50:00,84.045,84.045,84.034,84.034,16000000.0
2007-01-02 10:51:00,84.041,84.057,84.039,84.057,17600000.0
2007-01-02 10:52:00,84.058,84.058,84.048,84.048,11200000.0
2007-01-02 10:54:00,84.067,84.069,84.059,84.069,17600000.0
2007-01-02 10:55:00,84.07,84.07,84.041,84.041,11200000.0
2007-01-02 10:56:00,84.017,84.03,84.014,84.025,17600000.0
2007-01-02 10:57:00,84.026,84.034,84.02,84.02,16000000.0
2007-01-02 10:58:00,84.011,84.011,83.915,84.009,12800000.0
2007-01-02 10:59:00,84.017,84.017,83.986,83.986,11200000.0
2007-01-02 11:00:00,83.987,83.994,83.983,83.989,12800000.0
2007-01-02 11:01:00,83.992,84.009,83.992,84.009,12800000.0
2007-01-02 11:03:00,84.007,84.007,83.985,83.99,12800000.0
2007-01-02 11:05:00,83.992,84.015,83.988,84.015,17600000.0
2007-01-02 11:06:00,84.018,84.018,84.007,84.014,17600000.0
2007-01-02 11:07:00,84.009,84.017,83.996,84.015,17600000.0
2007-01-02 11:08:00,83.959,84.034,83.959,84.016,11200000.0
2007-01-02 11:09:00,84.006,84.006,83.994,83.996,17600000.0
2007-01-02 11:10:00,84.006,84.019,84.006,84.016,12800000.0
2007-01-02 11:11:00,84.013,84.023,84.013,84.02,11200000.0
2007-01-02 11:12:00,84.009,84.01,83.985,83.985,17600000.0
2007-01-02 11:15:00,83.992,83.999,83.988,83.999,11200000.0
2007-01-02 11:17:00,84.005,84.022,84.005,84.022,11200000.0
2007-01-02 11:18:00,84.02,84.02,84.001,84.004,12800000.0
2007-01-02 11:19:00,84.017,84.025,84.016,84.025,17600000.0
2007-01-02 11:20:00,84.016,84.016,84.001,84.001,12800000.0
2007-01-02 11:21:00,84.001,84.001,83.988,83.996,14400000.0
2007-01-02 11:22:00,84.006,84.018,84.004,84.018,13200000.0
2007-01-02 11:23:00,84.015,84.029,84.014,84.022,10600000.0
2007-01-02 11:24:00,84.018,84.019,84.004,84.019,12800000.0
2007-01-02 11:25:00,84.031,84.067,84.031,84.062,17600000.0
2007-01-02 11:26:00,84.065,84.094,84.065,84.092,14400000.0
2007-01-02 11:27:00,84.097,84.11,84.09,84.097,11200000.0
2007-01-02 11:28:00,84.093,84.098,84.093,84.097,14400000.0
2007-01-02 11:29:00,84.086,84.086,84.081,84.081,14400000.0
2007-01-02 11:30:00,84.079,84.085,84.078,84.082,14400000.0
2007-01-02 11:31:00,84.089,84.097,84.088,84.094,11200000.0
2007-01-02 11:32:00,84.102,84.12,84.102,84.112,17600000.0
2007-01-02 11:33:00,84.111,84.125,84.111,84.116,12800000.0
2007-01-02 11:34:00,84.117,84.117,84.112,84.112,12800000.0
2007-01-02 11:35:00,84.119,84.137,84.119,84.129,11200000.0
2007-01-02 11:37:00,84.135,84.135,84.105,84.105,11200000.0
2007-01-02 11:38:00,84.115,84.141,84.115,84.133,11200000.0
2007-01-02 11:39:00,84.162,84.162,84.142,84.146,11200000.0
2007-01-02 11:40:00,84.138,84.142,84.126,84.134,11200000.0
2007-01-02 11:41:00,84.136,84.136,84.121,84.128,16000000.0
2007-01-02 11:42:00,84.105,84.12,84.099,84.119,17600000.0
2007-01-02 11:43:00,84.099,84.099,84.035,84.048,11200000.0
2007-01-02 11:44:00,84.052,84.052,84.027,84.027,11200000.0
2007-01-02 11:45:00,84.016,84.072,84.016,84.039,14400000.0
2007-01-02 11:46:00,84.043,84.043,84.029,84.042,11200000.0
2007-01-02 11:47:00,84.051,84.051,84.029,84.047,17600000.0
2007-01-02 11:48:00,84.051,84.052,84.033,84.037,11200000.0
2007-01-02 11:49:00,84.035,84.039,84.026,84.036,12800000.0
2007-01-02 11:50:00,84.036,84.036,84.026,84.029,12800000.0
2007-01-02 11:51:00,84.026,84.028,84.013,84.013,11200000.0
2007-01-02 11:52:00,84.029,84.032,84.013,84.015,11200000.0
2007-01-02 11:53:00,84.012,84.019,84.001,84.019,16000000.0
2007-01-02 11:55:00,84.01,84.01,83.944,84.005,11200000.0
2007-01-02 11:57:00,84.002,84.002,83.991,83.998,12800000.0
2007-01-02 11:58:00,83.989,83.989,83.975,83.975,11200000.0
2007-01-02 11:59:00,84.0,84.002,83.988,83.989,11200000.0
2007-01-02 12:00:00,83.991,83.991,83.974,83.974,11200000.0
2007-01-02 12:01:00,83.977,83.986,83.977,83.977,11200000.0
2007-01-02 12:02:00,83.975,83.976,83.966,83.969,14400000.0
2007-01-02 12:03:00,83.966,83.979,83.955,83.979,11200000.0
2007-01-02 12:04:00,83.971,83.979,83.931,83.979,17600000.0
2007-01-02 12:05:00,83.969,83.976,83.952,83.976,17600000.0
2007-01-02 12:06:00,83.991,83.991,83.958,83.958,12800000.0
2007-01-02 12:07:00,83.958,83.968,83.958,83.962,11200000.0
2007-01-02 12:08:00,83.966,83.975,83.956,83.973,11200000.0
2007-01-02 12:09:00,83.993,83.993,83.97,83.977,14400000.0
2007-01-02 12:10:00,83.975,83.975,83.96,83.963,11200000.0
2007-01-02 12:11:00,83.964,83.964,83.942,83.949,12800000.0
2007-01-02 12:12:00,83.953,83.963,83.953,83.961,11200000.0
2007-01-02 12:13:00,83.975,83.981,83.958,83.958,11200000.0
2007-01-02 12:14:00,83.947,83.955,83.945,83.955,12800000.0
2007-01-02 12:15:00,83.97,83.97,83.964,83.969,12800000.0
2007-01-02 12:17:00,83.969,83.977,83.914,83.957,17600000.0
2007-01-02 12:18:00,83.968,83.984,83.968,83.974,16000000.0
2007-01-02 12:19:00,83.962,83.974,83.96,83.973,12800000.0
2007-01-02 12:21:00,83.975,83.976,83.958,83.958,11200000.0
2007-01-02 12:22:00,83.96,83.983,83.96,83.969,16000000.0
2007-01-02 12:23:00,83.961,83.977,83.955,83.977,14400000.0
2007-01-02 12:24:00,83.967,83.978,83.966,83.967,12800000.0
2007-01-02 12:25:00,83.971,83.971,83.958,83.958,11200000.0
2007-01-02 12:26:00,83.951,83.952,83.933,83.933,10600000.0
2007-01-02 12:27:00,83.945,83.956,83.943,83.943,11200000.0
2007-01-02 12:28:00,83.942,83.942,83.928,83.936,12800000.0
2007-01-02 12:29:00,83.939,83.945,83.934,83.94,17000000.0
2007-01-02 12:30:00,83.936,83.949,83.926,83.949,17600000.0
2007-01-02 12:31:00,83.958,83.959,83.94,83.948,12800000.0
2007-01-02 12:32:00,83.953,83.976,83.953,83.97,12800000.0
2007-01-02 12:33:00,83.971,83.975,83.964,83.975,14400000.0
2007-01-02 12:34:00,83.957,83.961,83.95,83.951,12800000.0
2007-01-02 12:35:00,83.942,83.949,83.942,83.949,11200000.0
2007-01-02 12:36:00,83.939,83.94,83.927,83.928,11200000.0
2007-01-02 12:37:00,83.943,83.961,83.94,83.948,11200000.0
2007-01-02 12:38:00,83.959,83.985,83.881,83.985,17600000.0
2007-01-02 12:39:00,83.996,84.012,83.99,84.012,16000000.0
2007-01-02 12:40:00,83.996,84.002,83.973,84.002,16000000.0
2007-01-02 12:41:00,84.014,84.037,84.014,84.021,12800000.0
2007-01-02 12:42:00,84.03,84.03,84.016,84.018,14400000.0
2007-01-02 12:43:00,84.011,84.028,83.995,84.028,12800000.0
2007-01-02 12:44:00,84.036,84.052,84.008,84.008,17600000.0
2007-01-02 12:45:00,84.011,84.017,84.006,84.012,16000000.0
2007-01-02 12:47:00,84.011,84.021,83.986,83.986,12800000.0
2007-01-02 12:48:00,84.0,84.02,84.0,84.017,12200000.0
2007-01-02 12:49:00,84.003,84.003,83.986,83.986,16000000.0
2007-01-02 12:50:00,83.997,84.014,83.997,84.014,14400000.0
2007-01-02 12:51:00,84.019,84.029,84.012,84.029,11200000.0
2007-01-02 12:52:00,84.035,84.035,84.008,84.011,11200000.0
2007-01-02 12:53:00,83.995,84.013,83.995,84.007,11200000.0
2007-01-02 12:54:00,84.005,84.02,84.005,84.014,12800000.0
2007-01-02 12:55:00,84.023,84.03,84.022,84.026,16000000.0
2007-01-02 12:56:00,84.03,84.035,84.019,84.019,11200000.0
2007-01-02 12:57:00,84.012,84.012,83.955,83.955,11200000.0
2007-01-02 12:58:00,83.943,83.943,83.902,83.908,17600000.0
2007-01-02 12:59:00,83.903,83.908,83.898,83.9,16000000.0
2007-01-02 13:00:00,83.907,83.947,83.907,83.935,12800000.0
2007-01-02 13:01:00,83.913,83.913,83.895,83.902,14400000.0
2007-01-02 13:02:00,83.899,83.906,83.89,83.906,12800000.0
2007-01-02 13:03:00,83.912,83.924,83.897,83.924,16000000.0
2007-01-02 13:04:00,83.935,83.935,83.929,83.933,11200000.0
2007-01-02 13:05:00,83.933,83.945,83.927,83.945,12200000.0
2007-01-02 13:06:00,83.944,83.946,83.935,83.935,9600000.0
2007-01-02 13:07:00,83.953,83.963,83.953,83.957,14400000.0
2007-01-02 13:08:00,83.952,83.967,83.952,83.953,17600000.0
2007-01-02 13:09:00,83.955,83.961,83.949,83.961,12800000.0
2007-01-02 13:10:00,83.964,83.975,83.95,83.973,15400000.0
2007-01-02 13:11:00,83.967,83.971,83.963,83.97,11200000.0
2007-01-02 13:12:00,83.964,83.964,83.946,83.95,12800000.0
2007-01-02 13:14:00,83.943,83.97,83.943,83.96,13200000.0
2007-01-02 13:15:00,83.986,83.987,83.975,83.982,12800000.0
2007-01-02 13:16:00,83.983,83.993,83.98,83.984,17600000.0
2007-01-02 13:17:00,83.962,83.977,83.962,83.974,12800000.0
2007-01-02 13:18:00,83.965,83.976,83.958,83.976,11200000.0
2007-01-02 13:19:00,83.975,83.983,83.972,83.977,16000000.0
2007-01-02 13:20:00,83.976,83.977,83.967,83.97,9600000.0
2007-01-02 13:21:00,83.972,83.972,83.956,83.966,11600000.0
2007-01-02 13:22:00,83.959,83.967,83.959,83.963,14400000.0
2007-01-02 13:23:00,83.958,83.958,83.94,83.94,12800000.0
2007-01-02 13:24:00,83.932,83.932,83.862,83.92,8000000.0
2007-01-02 13:25:00,83.936,83.944,83.933,83.942,17000000.0
2007-01-02 13:26:00,83.953,83.956,83.945,83.948,17600000.0
2007-01-02 13:27:00,83.948,83.962,83.942,83.962,12800000.0
2007-01-02 13:28:00,83.963,83.971,83.867,83.971,16000000.0
2007-01-02 13:29:00,83.974,83.981,83.971,83.971,11200000.0
2007-01-02 13:30:00,83.975,83.993,83.975,83.99,12800000.0
2007-01-02 13:31:00,83.978,83.983,83.978,83.979,11200000.0
2007-01-02 13:33:00,83.969,83.971,83.964,83.969,19200000.0
2007-01-02 13:34:00,83.974,83.981,83.967,83.981,14400000.0
2007-01-02 13:35:00,83.983,83.983,83.977,83.983,36200000.0
2007-01-02 13:36:00,83.982,83.982,83.966,83.966,17600000.0
2007-01-02 13:37:00,83.972,83.972,83.962,83.967,14400000.0
2007-01-02 13:38:00,83.964,83.964,83.949,83.952,33600000.0
2007-01-02 13:39:00,83.96,83.977,83.96,83.977,14400000.0
2007-01-02 13:40:00,83.979,83.988,83.979,83.984,40000000.0
2007-01-02 13:41:00,83.984,83.986,83.978,83.979,16000000.0
2007-01-02 13:42:00,83.988,83.995,83.986,83.986,11200000.0
2007-01-02 13:43:00,84.001,84.006,83.992,83.996,27200000.0
2007-01-02 13:44:00,83.999,84.008,83.988,83.988,34000000.0
2007-01-02 13:45:00,83.994,83.998,83.98,83.98,20800000.0
2007-01-02 13:46:00,83.987,83.987,83.97,83.972,24000000.0
2007-01-02 13:47:00,83.97,83.97,83.966,83.969,12800000.0
2007-01-02 13:48:00,83.97,83.972,83.96,83.96,12800000.0
2007-01-02 13:49:00,83.959,83.959,83.95,83.95,17600000.0
2007-01-02 13:50:00,83.95,83.959,83.945,83.945,11200000.0
2007-01-02 13:51:00,83.959,83.965,83.959,83.965,23400000.0
2007-01-02 13:52:00,83.966,83.976,83.956,83.956,12800000.0
2007-01-02 13:53:00,83.966,83.985,83.966,83.985,17600000.0
2007-01-02 13:55:00,83.979,83.984,83.976,83.984,14400000.0
2007-01-02 13:56:00,83.988,83.996,83.988,83.989,14400000.0
2007-01-02 13:57:00,83.993,83.994,83.985,83.989,28200000.0
2007-01-02 13:58:00,83.989,83.993,83.986,83.986,14400000.0
2007-01-02 13:59:00,83.988,84.004,83.988,84.004,32000000.0
2007-01-02 14:00:00,84.004,84.008,84.004,84.008,47400000.0
2007-01-02 14:01:00,84.016,84.024,84.015,84.021,32000000.0
2007-01-02 14:02:00,84.011,84.011,84.0,84.009,14400000.0
2007-01-02 14:03:00,84.01,84.01,84.004,84.007,14400000.0
2007-01-02 14:04:00,84.016,84.021,84.014,84.014,11200000.0
2007-01-02 14:05:00,84.014,84.014,84.002,84.002,24000000.0
2007-01-02 14:06:00,84.003,84.015,84.0,84.012,36800000.0
2007-01-02 14:07:00,84.012,84.015,84.004,84.008,40000000.0
2007-01-02 14:08:00,84.002,84.014,83.997,83.997,16000000.0
2007-01-02 14:09:00,83.988,84.002,83.986,84.002,33600000.0
2007-01-02 14:10:00,84.0,84.009,84.0,84.009,33600000.0
2007-01-02 14:13:00,84.001,84.006,83.997,83.997,14800000.0
2007-01-02 14:14:00,84.0,84.002,83.998,83.998,12800000.0
2007-01-02 14:15:00,84.005,84.019,84.004,84.012,28800000.0
2007-01-02 14:16:00,84.02,84.035,84.02,84.035,25600000.0
2007-01-02 14:17:00,84.027,84.028,84.008,84.008,12800000.0
2007-01-02 14:18:00,84.017,84.029,84.017,84.017,16000000.0
2007-01-02 14:19:00,84.012,84.012,84.003,84.003,13200000.0
2007-01-02 14:20:00,84.005,84.013,84.003,84.013,25600000.0
2007-01-02 14:21:00,84.001,84.001,83.994,83.997,28800000.0
2007-01-02 14:22:00,83.993,84.018,83.993,84.018,11200000.0
2007-01-02 14:23:00,84.025,84.035,84.024,84.031,47400000.0
2007-01-02 14:24:00,84.041,84.042,84.027,84.035,12800000.0
2007-01-02 14:25:00,84.031,84.043,84.031,84.036,12800000.0
2007-01-02 14:26:00,84.05,84.058,84.048,84.048,12800000.0
2007-01-02 14:28:00,84.047,84.047,84.032,84.034,11200000.0
2007-01-02 14:29:00,84.052,84.054,84.047,84.054,37200000.0
2007-01-02 14:30:00,84.056,84.095,84.056,84.095,22400000.0
2007-01-02 14:31:00,84.088,84.094,84.088,84.089,21200000.0
2007-01-02 14:32:00,84.102,84.107,84.098,84.098,8000000.0
2007-01-02 14:33:00,84.086,84.086,84.078,84.078,23400000.0
2007-01-02 14:34:00,84.073,84.073,84.06,84.064,12800000.0
2007-01-02 14:35:00,84.061,84.064,84.058,84.063,14800000.0
2007-01-02 14:36:00,84.062,84.097,84.062,84.094,11200000.0
2007-01-02 14:38:00,84.099,84.111,84.093,84.111,56000000.0
2007-01-02 14:39:00,84.121,84.121,84.1,84.113,12800000.0
2007-01-02 14:40:00,84.11,84.118,84.098,84.11,14400000.0
2007-01-02 14:41:00,84.116,84.117,84.106,84.117,56400000.0
2007-01-02 14:42:00,84.122,84.123,84.114,84.116,12800000.0
2007-01-02 14:43:00,84.114,84.114,84.101,84.101,25600000.0
2007-01-02 14:44:00,84.105,84.115,84.097,84.115,12800000.0
2007-01-02 14:45:00,84.124,84.125,84.117,84.121,11200000.0
2007-01-02 14:46:00,84.112,84.122,84.107,84.122,11200000.0
2007-01-02 14:47:00,84.139,84.143,84.133,84.138,15400000.0
2007-01-02 14:48:00,84.135,84.135,84.129,84.129,19200000.0
2007-01-02 14:49:00,84.133,84.133,84.116,84.124,30800000.0
2007-01-02 14:50:00,84.117,84.126,84.117,84.126,28800000.0
2007-01-02 14:51:00,84.131,84.131,84.093,84.093,32000000.0
2007-01-02 14:52:00,84.073,84.079,84.072,84.072,12800000.0
2007-01-02 14:53:00,84.07,84.074,84.065,84.069,17600000.0
2007-01-02 14:54:00,84.072,84.072,84.05,84.055,12800000.0
2007-01-02 14:55:00,84.05,84.053,84.04,84.053,16000000.0
2007-01-02 14:56:00,84.035,84.042,84.024,84.024,12800000.0
2007-01-02 14:57:00,84.042,84.063,84.042,84.063,12800000.0
2007-01-02 15:00:00,84.069,84.085,84.069,84.085,14400000.0
2007-01-02 15:02:00,84.078,84.08,84.069,84.075,27200000.0
2007-01-02 15:03:00,84.096,84.108,84.095,84.095,12800000.0
2007-01-02 15:04:00,84.092,84.092,84.089,84.089,11200000.0
2007-01-02 15:06:00,84.081,84.082,84.077,84.077,11200000.0
2007-01-02 15:07:00,84.099,84.11,84.099,84.109,25600000.0
2007-01-02 15:08:00,84.071,84.071,84.063,84.063,3200000.0
2007-01-02 15:09:00,84.047,84.066,84.047,84.065,16000000.0
2007-01-02 15:10:00,84.072,84.072,84.05,84.05,12800000.0
2007-01-02 15:11:00,84.046,84.054,84.042,84.045,32000000.0
2007-01-02 15:12:00,84.04,84.044,84.039,84.04,12800000.0
2007-01-02 15:13:00,84.03,84.038,84.03,84.038,44200000.0
2007-01-02 15:14:00,84.045,84.045,84.039,84.04,35200000.0
2007-01-02 15:15:00,84.045,84.059,84.045,84.053,22400000.0
2007-01-02 15:16:00,84.042,84.054,84.03,84.031,36800000.0
2007-01-02 15:17:00,84.022,84.022,84.01,84.01,22800000.0
2007-01-02 15:18:00,84.01,84.042,84.01,84.042,22400000.0
2007-01-02 15:19:00,84.038,84.042,84.037,84.037,16000000.0
2007-01-02 15:20:00,84.028,84.033,84.028,84.032,24000000.0
2007-01-02 15:21:00,84.029,84.029,84.006,84.016,14400000.0
2007-01-02 15:22:00,84.018,84.026,84.014,84.026,12800000.0
2007-01-02 15:23:00,84.032,84.037,84.027,84.031,48000000.0
2007-01-02 15:24:00,84.038,84.038,84.016,84.016,25600000.0
2007-01-02 15:25:00,84.016,84.028,84.007,84.023,27200000.0
2007-01-02 15:26:00,84.018,84.026,84.018,84.021,39400000.0
2007-01-02 15:27:00,84.023,84.034,84.017,84.034,28800000.0
2007-01-02 15:28:00,84.038,84.038,84.015,84.021,69800000.0
2007-01-02 15:29:00,84.054,84.106,83.968,84.045,46400000.0
2007-01-02 15:30:00,83.952,84.086,83.938,83.992,115200000.0
2007-01-02 15:31:00,84.082,84.1,84.082,84.098,59600000.0
2007-01-02 15:32:00,84.09,84.1,84.09,84.095,30400000.0
2007-01-02 15:33:00,84.094,84.113,84.087,84.087,30400000.0
2007-01-02 15:34:00,84.08,84.082,84.071,84.071,22400000.0
2007-01-02 15:35:00,84.064,84.077,84.06,84.07,33600000.0
2007-01-02 15:36:00,84.06,84.069,84.059,84.069,32000000.0
2007-01-02 15:37:00,84.068,84.069,84.054,84.054,30400000.0
2007-01-02 15:38:00,84.045,84.045,84.029,84.034,58600000.0
2007-01-02 15:39:00,84.034,84.064,84.034,84.064,36200000.0
2007-01-02 15:40:00,84.062,84.062,84.037,84.062,35200000.0
2007-01-02 15:41:00,84.07,84.07,84.05,84.057,26000000.0
2007-01-02 15:42:00,84.071,84.071,84.065,84.065,43200000.0
2007-01-02 15:43:00,84.044,84.044,84.024,84.024,27200000.0
2007-01-02 15:44:00,83.963,83.98,83.95,83.95,12800000.0
2007-01-02 15:45:00,83.955,83.964,83.947,83.964,15400000.0
2007-01-02 15:46:00,83.957,83.957,83.942,83.942,13800000.0
2007-01-02 15:47:00,83.949,83.956,83.949,83.951,30400000.0
2007-01-02 15:48:00,83.953,83.958,83.944,83.949,27200000.0
2007-01-02 15:49:00,83.976,83.989,83.946,83.948,11200000.0
2007-01-02 15:50:00,83.941,83.968,83.941,83.968,11200000.0
2007-01-02 15:51:00,83.963,83.97,83.962,83.964,12800000.0
2007-01-02 15:52:00,83.963,83.967,83.957,83.967,20800000.0
2007-01-02 15:53:00,83.987,83.997,83.981,83.997,24000000.0
2007-01-02 15:54:00,84.008,84.021,84.008,84.008,28800000.0
2007-01-02 15:55:00,84.006,84.038,84.006,84.038,24000000.0
2007-01-02 15:56:00,84.03,84.031,84.021,84.03,50600000.0
2007-01-02 15:57:00,84.025,84.05,84.024,84.043,12800000.0
2007-01-02 15:58:00,84.05,84.05,84.033,84.033,19200000.0
2007-01-02 15:59:00,84.018,84.018,84.009,84.011,36800000.0
2007-01-02 16:00:00,84.006,84.006,83.972,83.972,51200000.0
2007-01-02 16:01:00,83.977,83.986,83.977,83.982,41000000.0
2007-01-02 16:02:00,83.981,83.994,83.981,83.991,11200000.0
2007-01-02 16:03:00,83.986,83.991,83.977,83.977,64000000.0
2007-01-02 16:04:00,83.958,83.958,83.947,83.947,44800000.0
2007-01-02 16:05:00,83.924,83.924,83.895,83.899,48000000.0
2007-01-02 16:06:00,83.891,83.9,83.876,83.889,35200000.0
2007-01-02 16:07:00,83.885,83.903,83.884,83.903,32000000.0
2007-01-02 16:08:00,83.901,83.924,83.901,83.924,43600000.0
2007-01-02 16:09:00,83.925,83.925,83.907,83.907,44800000.0
2007-01-02 16:11:00,83.913,83.913,83.905,83.912,14400000.0
2007-01-02 16:12:00,83.915,83.915,83.901,83.908,56400000.0
2007-01-02 16:13:00,83.905,83.909,83.893,83.908,11200000.0
2007-01-02 16:14:00,83.912,83.932,83.912,83.93,49000000.0
2007-01-02 16:15:00,83.932,83.932,83.911,83.912,58600000.0
2007-01-02 16:16:00,83.9,83.908,83.895,83.908,18000000.0
2007-01-02 16:17:00,83.916,83.916,83.907,83.908,38400000.0
2007-01-02 16:18:00,83.902,83.908,83.902,83.905,11200000.0
2007-01-02 16:19:00,83.913,83.922,83.911,83.913,21800000.0
2007-01-02 16:20:00,83.9,83.932,83.9,83.932,11200000.0
2007-01-02 16:21:00,83.942,83.943,83.926,83.936,27200000.0
2007-01-02 16:22:00,83.932,83.932,83.909,83.91,41600000.0
2007-01-02 16:23:00,83.909,83.909,83.891,83.904,43200000.0
2007-01-02 16:24:00,83.931,83.941,83.929,83.933,17600000.0
2007-01-02 16:25:00,83.924,83.929,83.912,83.929,33600000.0
2007-01-02 16:26:00,83.939,83.955,83.939,83.955,17600000.0
2007-01-02 16:27:00,83.959,83.96,83.944,83.944,35200000.0
2007-01-02 16:28:00,83.951,83.951,83.934,83.941,27200000.0
2007-01-02 16:29:00,83.945,83.957,83.945,83.955,11200000.0
2007-01-02 16:30:00,83.959,83.962,83.928,83.928,11200000.0
2007-01-02 16:31:00,83.952,83.973,83.952,83.973,41600000.0
2007-01-02 16:32:00,83.985,83.99,83.979,83.99,12800000.0
2007-01-02 16:33:00,83.989,84.0,83.989,83.998,27200000.0
2007-01-02 16:34:00,83.985,83.998,83.977,83.998,34600000.0
2007-01-02 16:35:00,84.005,84.014,84.001,84.006,52800000.0
2007-01-02 16:36:00,84.008,84.008,83.993,84.001,51200000.0
2007-01-02 16:37:00,84.004,84.012,84.003,84.005,41600000.0
2007-01-02 16:38:00,84.003,84.006,83.997,84.0,40000000.0
2007-01-02 16:39:00,84.008,84.015,84.006,84.015,35200000.0
2007-01-02 16:40:00,84.003,84.008,83.993,84.005,55200000.0
2007-01-02 16:41:00,83.989,83.999,83.983,83.999,73000000.0
2007-01-02 16:43:00,83.99,83.99,83.962,83.962,18000000.0
2007-01-02 16:44:00,83.965,83.974,83.963,83.974,11200000.0
2007-01-02 16:45:00,83.97,83.977,83.946,83.946,57600000.0
2007-01-02 16:46:00,83.943,83.958,83.943,83.958,11200000.0
2007-01-02 16:48:00,83.958,83.975,83.958,83.975,52800000.0
2007-01-02 16:49:00,83.975,83.988,83.973,83.987,36200000.0
2007-01-02 16:50:00,83.993,84.004,83.988,83.996,75200000.0
2007-01-02 16:51:00,83.988,83.996,83.988,83.994,32000000.0
2007-01-02 16:52:00,84.005,84.023,84.005,84.023,45800000.0
2007-01-02 16:53:00,84.036,84.036,84.028,84.029,30400000.0
2007-01-02 16:54:00,84.019,84.027,84.015,84.027,11200000.0
2007-01-02 16:55:00,84.029,84.037,84.029,84.037,27600000.0
2007-01-02 16:56:00,84.038,84.039,84.029,84.039,36800000.0
2007-01-02 16:58:00,84.04,84.04,84.01,84.01,12800000.0
2007-01-02 16:59:00,83.992,83.996,83.98,83.98,51200000.0
2007-01-02 17:00:00,83.966,83.993,83.965,83.993,49000000.0
2007-01-02 17:01:00,83.994,83.997,83.985,83.987,39400000.0
2007-01-02 17:02:00,83.983,84.003,83.98,84.003,33600000.0
2007-01-02 17:03:00,84.044,84.053,84.032,84.032,44800000.0
2007-01-02 17:04:00,84.039,84.039,84.021,84.021,41600000.0
2007-01-02 17:05:00,84.027,84.027,84.011,84.011,53800000.0
2007-01-02 17:06:00,84.009,84.014,84.002,84.004,59200000.0
2007-01-02 17:07:00,84.006,84.027,84.006,84.027,35200000.0
2007-01-02 17:08:00,84.035,84.038,84.023,84.029,67600000.0
2007-01-02 17:09:00,84.024,84.032,84.022,84.029,59200000.0
2007-01-02 17:10:00,84.028,84.043,84.027,84.043,25600000.0
2007-01-02 17:11:00,84.041,84.047,84.039,84.042,38400000.0
2007-01-02 17:12:00,84.039,84.04,84.03,84.038,25600000.0
2007-01-02 17:13:00,84.042,84.051,84.042,84.044,28800000.0
2007-01-02 17:14:00,84.054,84.054,84.046,84.053,22400000.0
2007-01-02 17:15:00,84.058,84.063,84.051,84.052,19200000.0
2007-01-02 17:16:00,84.048,84.048,84.023,84.029,17000000.0
2007-01-02 17:17:00,84.029,84.043,84.029,84.041,38800000.0
2007-01-02 17:18:00,84.036,84.047,84.035,84.047,57600000.0
2007-01-02 17:19:00,84.036,84.04,84.033,84.034,24000000.0
2007-01-02 17:20:00,84.028,84.044,84.028,84.041,16000000.0
2007-01-02 17:21:00,84.039,84.039,84.019,84.019,28800000.0
2007-01-02 17:22:00,84.016,84.033,84.012,84.032,19600000.0
2007-01-02 17:23:00,84.018,84.018,84.008,84.014,11200000.0
2007-01-02 17:24:00,84.011,84.015,83.999,84.013,12800000.0
2007-01-02 17:25:00,84.012,84.017,84.007,84.017,17600000.0
2007-01-02 17:26:00,84.015,84.015,83.998,84.001,12800000.0
2007-01-02 17:27:00,84.017,84.018,84.007,84.009,46400000.0
2007-01-02 17:28:00,84.011,84.016,83.996,83.996,12800000.0
2007-01-02 17:29:00,83.997,84.013,83.994,84.013,27200000.0
2007-01-02 17:30:00,83.998,84.016,83.998,84.016,17600000.0
2007-01-02 17:31:00,84.024,84.038,84.022,84.03,88000000.0
2007-01-02 17:32:00,84.032,84.035,84.021,84.033,52800000.0
2007-01-02 17:33:00,84.037,84.047,84.037,84.045,36800000.0
2007-01-02 17:34:00,84.043,84.045,84.035,84.039,63800000.0
2007-01-02 17:35:00,84.043,84.051,84.041,84.048,43200000.0
2007-01-02 17:37:00,84.048,84.05,84.04,84.04,16000000.0
2007-01-02 17:39:00,84.055,84.058,84.051,84.053,16000000.0
2007-01-02 17:40:00,84.045,84.045,84.03,84.04,74600000.0
2007-01-02 17:41:00,84.044,84.048,84.037,84.037,12800000.0
2007-01-02 17:42:00,84.04,84.04,84.028,84.029,4800000.0
2007-01-02 17:43:00,84.027,84.042,84.026,84.041,17600000.0
2007-01-02 17:44:00,84.047,84.047,84.016,84.022,30800000.0
2007-01-02 17:45:00,84.031,84.037,84.02,84.02,30400000.0
2007-01-02 17:46:00,84.017,84.017,83.997,83.997,41600000.0
2007-01-02 17:47:00,84.002,84.021,84.002,84.021,57600000.0
2007-01-02 17:49:00,84.013,84.018,84.006,84.009,46400000.0
2007-01-02 17:50:00,84.002,84.014,84.002,84.014,8000000.0
2007-01-02 17:51:00,84.029,84.034,84.017,84.026,49600000.0
2007-01-02 17:52:00,84.019,84.022,84.015,84.015,43200000.0
2007-01-02 17:53:00,84.014,84.018,84.011,84.014,33600000.0
2007-01-02 17:54:00,83.996,84.013,83.996,84.013,38400000.0
2007-01-02 17:55:00,84.006,84.011,84.005,84.011,40000000.0
2007-01-02 17:56:00,84.007,84.018,84.005,84.007,44800000.0
2007-01-02 17:57:00,84.019,84.032,84.019,84.032,36600000.0
2007-01-02 17:58:00,84.038,84.038,84.022,84.036,17600000.0
2007-01-02 17:59:00,84.049,84.063,84.049,84.05,61800000.0
2007-01-02 18:00:00,84.036,84.039,84.021,84.036,50600000.0
2007-01-02 18:01:00,84.047,84.072,84.047,84.072,32000000.0
2007-01-02 18:02:00,84.063,84.063,84.053,84.057,23400000.0
2007-01-02 18:03:00,84.062,84.062,84.047,84.058,36800000.0
2007-01-02 18:04:00,84.054,84.08,84.05,84.08,34000000.0
2007-01-02 18:05:00,84.082,84.082,84.064,84.069,12800000.0
2007-01-02 18:06:00,84.07,84.071,84.06,84.068,30400000.0
2007-01-02 18:07:00,84.064,84.079,84.064,84.079,11200000.0
2007-01-02 18:08:00,84.076,84.078,84.071,84.074,84200000.0
2007-01-02 18:09:00,84.078,84.078,84.068,84.077,33600000.0
2007-01-02 18:10:00,84.068,84.07,84.052,84.066,16000000.0
2007-01-02 18:11:00,84.066,84.066,84.055,84.056,12800000.0
2007-01-02 18:12:00,84.053,84.061,84.053,84.06,12800000.0
2007-01-02 18:13:00,84.063,84.063,84.049,84.049,26600000.0
2007-01-02 18:14:00,84.049,84.053,84.039,84.039,19200000.0
2007-01-02 18:15:00,84.058,84.064,84.037,84.058,29800000.0
2007-01-02 18:16:00,84.027,84.029,84.012,84.029,56000000.0
2007-01-02 18:17:00,84.049,84.059,84.048,84.052,43200000.0
2007-01-02 18:18:00,84.05,84.083,84.049,84.083,30400000.0
2007-01-02 18:19:00,84.103,84.111,84.089,84.089,45800000.0
2007-01-02 18:20:00,84.084,84.094,84.083,84.093,43200000.0
2007-01-02 18:21:00,84.077,84.077,84.067,84.071,12800000.0
2007-01-02 18:23:00,84.079,84.08,84.049,84.065,46400000.0
2007-01-02 18:24:00,84.055,84.063,84.05,84.062,53200000.0
2007-01-02 18:25:00,84.063,84.076,84.054,84.076,33600000.0
2007-01-02 18:26:00,84.081,84.1,84.081,84.093,12800000.0
2007-01-02 18:27:00,84.089,84.089,84.082,84.084,33600000.0
2007-01-02 18:28:00,84.079,84.082,84.074,84.074,12800000.0
2007-01-02 18:29:00,84.07,84.07,84.058,84.058,25600000.0
2007-01-02 18:30:00,84.062,84.079,84.062,84.074,36200000.0
2007-01-02 18:31:00,84.08,84.08,84.064,84.078,11200000.0
2007-01-02 18:33:00,84.088,84.088,84.082,84.082,32000000.0
2007-01-02 18:34:00,84.079,84.084,84.067,84.067,19200000.0
2007-01-02 18:35:00,84.056,84.068,84.054,84.063,42600000.0
2007-01-02 18:36:00,84.072,84.072,84.071,84.071,3200000.0
2007-01-02 18:37:00,84.066,84.07,84.057,84.068,36800000.0
2007-01-02 18:39:00,84.078,84.078,84.065,84.069,76800000.0
2007-01-02 18:40:00,84.064,84.067,84.055,84.055,65600000.0
2007-01-02 18:41:00,84.084,84.11,84.084,84.093,72000000.0
2007-01-02 18:42:00,84.103,84.103,84.086,84.089,77800000.0
2007-01-02 18:43:00,84.084,84.085,84.077,84.081,49600000.0
2007-01-02 18:44:00,84.083,84.084,84.076,84.076,30400000.0
2007-01-02 18:45:00,84.079,84.089,84.064,84.089,12800000.0
2007-01-02 18:46:00,84.094,84.095,84.087,84.095,12800000.0
2007-01-02 18:47:00,84.088,84.095,84.084,84.09,14400000.0
2007-01-02 18:48:00,84.09,84.09,84.084,84.086,28800000.0
2007-01-02 18:49:00,84.086,84.086,84.072,84.072,24000000.0
2007-01-02 18:50:00,84.081,84.088,84.073,84.073,45800000.0
2007-01-02 18:51:00,84.083,84.122,84.083,84.122,12800000.0
2007-01-02 18:52:00,84.114,84.118,84.098,84.098,19200000.0
2007-01-02 18:53:00,84.103,84.103,84.091,84.1,29200000.0
2007-01-02 18:54:00,84.107,84.108,84.095,84.095,19200000.0
2007-01-02 18:55:00,84.085,84.105,84.085,84.096,22400000.0
2007-01-02 18:56:00,84.099,84.099,84.079,84.091,16000000.0
2007-01-02 18:57:00,84.107,84.11,84.101,84.11,19200000.0
2007-01-02 18:58:00,84.113,84.128,84.113,84.128,32000000.0
2007-01-02 18:59:00,84.132,84.14,84.132,84.137,32400000.0
2007-01-02 19:00:00,84.136,84.142,84.134,84.142,14400000.0
2007-01-02 19:01:00,84.132,84.132,84.124,84.126,11200000.0
2007-01-02 19:02:00,84.113,84.113,84.084,84.084,43200000.0
2007-01-02 19:03:00,84.107,84.107,84.089,84.09,14400000.0
2007-01-02 19:04:00,84.112,84.119,84.109,84.119,14800000.0
2007-01-02 19:05:00,84.112,84.112,84.077,84.082,17600000.0
2007-01-02 19:06:00,84.076,84.079,84.06,84.079,56000000.0
2007-01-02 19:08:00,84.059,84.059,84.049,84.049,22400000.0
2007-01-02 19:09:00,84.045,84.067,84.045,84.06,12800000.0
2007-01-02 19:11:00,84.094,84.098,84.094,84.098,17600000.0
2007-01-02 19:12:00,84.1,84.103,84.095,84.101,24000000.0
2007-01-02 19:13:00,84.078,84.078,84.052,84.056,16000000.0
2007-01-02 19:14:00,84.048,84.064,84.048,84.064,12800000.0
2007-01-02 19:15:00,84.074,84.09,84.056,84.087,16000000.0
2007-01-02 19:16:00,84.091,84.091,84.067,84.077,12200000.0
2007-01-02 19:17:00,84.068,84.068,84.055,84.066,14400000.0
2007-01-02 19:18:00,84.068,84.078,84.068,84.078,31400000.0
2007-01-02 19:19:00,84.078,84.089,84.071,84.089,11200000.0
2007-01-02 19:20:00,84.088,84.088,84.072,84.078,14800000.0
2007-01-02 19:21:00,84.07,84.079,84.07,84.077,17600000.0
2007-01-02 19:24:00,84.076,84.077,84.065,84.077,48000000.0
2007-01-02 19:27:00,84.084,84.095,84.084,84.095,14400000.0
2007-01-02 19:28:00,84.091,84.091,84.073,84.09,12800000.0
2007-01-02 19:29:00,84.092,84.092,84.075,84.075,12800000.0
2007-01-02 19:30:00,84.083,84.099,84.083,84.098,11200000.0
2007-01-02 19:31:00,84.097,84.122,84.097,84.122,11200000.0
2007-01-02 19:32:00,84.13,84.137,84.128,84.128,11200000.0
2007-01-02 19:33:00,84.137,84.137,84.128,84.131,12800000.0
2007-01-02 19:34:00,84.134,84.145,84.133,84.135,12800000.0
2007-01-02 19:35:00,84.13,84.133,84.122,84.128,17600000.0
2007-01-02 19:39:00,84.12,84.127,84.12,84.124,12800000.0
2007-01-02 19:40:00,84.11,84.121,84.11,84.114,11200000.0
2007-01-02 19:41:00,84.113,84.126,84.113,84.125,10000000.0
2007-01-02 19:42:00,84.115,84.118,84.111,84.118,11200000.0
2007-01-02 19:44:00,84.13,84.133,84.122,84.133,11200000.0
2007-01-02 19:45:00,84.142,84.145,84.13,84.145,16000000.0
2007-01-02 19:46:00,84.132,84.137,84.129,84.129,8000000.0
2007-01-02 19:47:00,84.122,84.122,84.118,84.122,9600000.0
2007-01-02 19:48:00,84.116,84.121,84.108,84.116,12800000.0
2007-01-02 19:49:00,84.116,84.122,84.113,84.118,30400000.0
2007-01-02 19:50:00,84.118,84.131,84.118,84.131,12800000.0
2007-01-02 19:51:00,84.127,84.129,84.122,84.123,12800000.0
2007-01-02 19:52:00,84.108,84.12,84.102,84.111,15400000.0
2007-01-02 19:53:00,84.122,84.14,84.122,84.14,11200000.0
2007-01-02 19:55:00,84.125,84.132,84.124,84.132,11200000.0
2007-01-02 19:56:00,84.127,84.131,84.116,84.121,16000000.0
2007-01-02 19:57:00,84.13,84.13,84.12,84.126,12800000.0
2007-01-02 19:58:00,84.137,84.141,84.133,84.133,11200000.0
2007-01-02 19:59:00,84.13,84.131,84.129,84.129,8000000.0
2007-01-02 20:00:00,84.131,84.137,84.127,84.13,17600000.0
2007-01-02 20:01:00,84.121,84.121,84.112,84.112,12800000.0
2007-01-02 20:02:00,84.114,84.116,84.108,84.116,18400000.0
2007-01-02 20:04:00,84.11,84.117,84.107,84.108,30400000.0
2007-01-02 20:05:00,84.106,84.113,84.106,84.111,12800000.0
2007-01-02 20:06:00,84.097,84.114,84.097,84.114,11200000.0
2007-01-02 20:09:00,84.114,84.115,84.105,84.106,11200000.0
2007-01-02 20:10:00,84.079,84.104,84.079,84.104,14400000.0
2007-01-02 20:11:00,84.116,84.12,84.111,84.111,11200000.0
2007-01-02 20:12:00,84.11,84.11,84.097,84.097,11200000.0
2007-01-02 20:13:00,84.104,84.116,84.104,84.116,10600000.0
2007-01-02 20:14:00,84.115,84.116,84.053,84.106,14400000.0
2007-01-02 20:15:00,84.105,84.105,84.082,84.093,10600000.0
2007-01-02 20:16:00,84.122,84.122,84.112,84.115,28800000.0
2007-01-02 20:17:00,84.108,84.108,84.084,84.086,33600000.0
2007-01-02 20:18:00,84.093,84.111,84.09,84.111,11200000.0
2007-01-02 20:19:00,84.118,84.118,84.114,84.114,11200000.0
2007-01-02 20:20:00,84.105,84.106,84.09,84.093,19200000.0
2007-01-02 20:21:00,84.078,84.08,84.071,84.078,12800000.0
2007-01-02 20:22:00,84.072,84.072,84.045,84.045,14400000.0
2007-01-02 20:23:00,84.052,84.065,84.051,84.064,12800000.0
2007-01-02 20:24:00,84.062,84.062,84.031,84.031,16000000.0
2007-01-02 20:25:00,83.991,84.008,83.991,84.004,11200000.0
2007-01-02 20:26:00,84.007,84.007,83.998,83.998,16400000.0
2007-01-02 20:27:00,84.003,84.009,83.996,84.008,16000000.0
2007-01-02 20:28:00,84.036,84.046,84.023,84.046,11200000.0
2007-01-02 20:29:00,84.053,84.053,83.981,83.981,12800000.0
2007-01-02 20:30:00,83.961,83.969,83.959,83.969,27200000.0
2007-01-02 20:32:00,83.975,83.975,83.973,83.973,3200000.0
2007-01-02 20:33:00,83.977,83.98,83.964,83.971,12800000.0
2007-01-02 20:34:00,83.97,83.97,83.965,83.965,11200000.0
2007-01-02 20:35:00,83.953,83.961,83.953,83.957,11200000.0
2007-01-02 20:36:00,83.96,83.978,83.96,83.978,15400000.0
2007-01-02 20:37:00,83.992,84.009,83.992,84.009,8000000.0
2007-01-02 20:38:00,83.993,84.01,83.993,84.009,12800000.0
2007-01-02 20:39:00,84.005,84.005,83.986,83.986,11200000.0
2007-01-02 20:40:00,83.97,83.983,83.955,83.983,11200000.0
2007-01-02 20:41:00,83.987,84.002,83.987,83.999,14400000.0
2007-01-02 20:42:00,84.008,84.012,84.004,84.006,11200000.0
2007-01-02 20:43:00,84.008,84.01,83.999,83.999,14400000.0
2007-01-02 20:44:00,84.003,84.003,83.993,83.993,6400000.0
2007-01-02 20:45:00,83.993,83.998,83.991,83.994,12800000.0
2007-01-02 20:46:00,83.998,84.009,83.998,84.007,14400000.0
2007-01-02 20:48:00,84.01,84.01,83.985,83.986,17600000.0
2007-01-02 20:49:00,84.0,84.011,84.0,84.006,8000000.0
2007-01-02 20:52:00,84.004,84.013,84.004,84.009,11200000.0
2007-01-02 20:53:00,84.013,84.013,84.003,84.009,16000000.0
2007-01-02 20:54:00,84.014,84.014,84.007,84.009,14400000.0
2007-01-02 20:55:00,84.018,84.018,84.006,84.007,11200000.0
2007-01-02 20:56:00,84.006,84.006,83.994,83.994,8000000.0
2007-01-02 20:57:00,83.991,84.0,83.991,84.0,12800000.0
2007-01-02 20:58:00,84.012,84.02,84.011,84.02,10600000.0
2007-01-02 20:59:00,84.011,84.017,84.011,84.017,11200000.0
2007-01-02 21:00:00,84.02,84.02,84.007,84.012,17600000.0
2007-01-02 21:01:00,84.026,84.028,84.018,84.02,11200000.0
2007-01-02 21:02:00,84.024,84.033,84.024,84.029,16000000.0
2007-01-02 21:04:00,84.037,84.041,84.032,84.036,16000000.0
2007-01-02 21:05:00,84.03,84.037,84.005,84.023,12800000.0
2007-01-02 21:06:00,84.012,84.022,84.011,84.011,12800000.0
2007-01-02 21:07:00,84.013,84.021,84.008,84.019,14400000.0
2007-01-02 21:08:00,84.028,84.028,84.019,84.024,16000000.0
2007-01-02 21:09:00,84.001,84.022,84.001,84.019,8000000.0
2007-01-02 21:10:00,84.005,84.005,83.995,83.995,3200000.0
2007-01-02 21:11:00,83.991,84.002,83.98,83.986,12800000.0
2007-01-02 21:12:00,83.975,84.015,83.975,84.015,12800000.0
2007-01-02 21:13:00,84.024,84.03,84.017,84.018,16000000.0
2007-01-02 21:14:00,84.018,84.023,84.007,84.021,12800000.0
2007-01-02 21:15:00,84.016,84.022,84.016,84.021,14400000.0
2007-01-02 21:17:00,84.012,84.012,83.995,83.995,12800000.0
2007-01-02 21:18:00,83.998,84.03,83.919,84.03,12800000.0
2007-01-02 21:19:00,84.033,84.033,84.022,84.027,17600000.0
2007-01-02 21:20:00,84.006,84.029,83.998,83.998,14400000.0
2007-01-02 21:21:00,84.0,84.021,84.0,84.021,11200000.0
2007-01-02 21:22:00,84.021,84.021,84.006,84.02,12800000.0
2007-01-02 21:23:00,83.993,84.016,83.993,84.016,11200000.0
2007-01-02 21:24:00,84.009,84.009,83.997,83.997,11200000.0
2007-01-02 21:25:00,84.007,84.007,83.994,83.995,11200000.0
2007-01-02 21:26:00,84.007,84.008,84.0,84.008,11200000.0
2007-01-02 21:28:00,84.005,84.005,83.987,83.992,11200000.0
2007-01-02 21:29:00,83.987,84.009,83.987,84.009,11200000.0
2007-01-02 21:31:00,83.995,83.996,83.976,83.976,11200000.0
2007-01-02 21:32:00,83.984,83.988,83.979,83.988,14400000.0
2007-01-02 21:33:00,83.982,83.994,83.982,83.982,11200000.0
2007-01-02 21:34:00,83.99,84.009,83.99,84.003,17600000.0
2007-01-02 21:38:00,84.01,84.041,83.932,83.932,12800000.0
2007-01-02 21:41:00,84.002,84.002,83.986,83.986,12800000.0
2007-01-02 21:42:00,83.998,84.005,83.983,83.994,14400000.0
2007-01-02 21:43:00,83.999,84.016,83.999,84.013,14400000.0
2007-01-02 21:44:00,84.024,84.024,84.015,84.021,12800000.0
2007-01-02 21:45:00,84.015,84.046,84.015,84.037,17600000.0
2007-01-02 21:47:00,84.045,84.046,84.041,84.045,11200000.0
2007-01-02 21:48:00,84.028,84.034,84.015,84.034,16000000.0
2007-01-02 21:49:00,84.03,84.035,84.022,84.022,11200000.0
2007-01-02 21:50:00,84.014,84.026,83.995,84.026,13200000.0
2007-01-02 21:51:00,84.042,84.042,84.017,84.017,17600000.0
2007-01-02 21:52:00,84.016,84.019,84.011,84.011,7400000.0
2007-01-02 21:53:00,84.014,84.039,84.014,84.036,11200000.0
2007-01-02 21:54:00,84.048,84.048,84.035,84.036,11200000.0
2007-01-02 21:55:00,84.039,84.044,84.031,84.044,11200000.0
2007-01-02 21:56:00,84.047,84.051,84.042,84.042,12800000.0
2007-01-02 21:57:00,84.04,84.046,84.034,84.034,17600000.0
2007-01-02 21:58:00,84.036,84.041,84.032,84.032,17600000.0
2007-01-02 21:59:00,84.04,84.046,84.032,84.039,12800000.0
2007-01-02 22:00:00,84.044,84.044,84.025,84.025,17600000.0
2007-01-02 22:01:00,84.034,84.04,84.031,84.04,11200000.0
2007-01-02 22:02:00,84.045,84.069,84.045,84.069,16000000.0
2007-01-02 22:03:00,84.066,84.066,84.057,84.057,17600000.0
2007-01-02 22:04:00,84.063,84.072,84.062,84.072,16000000.0
2007-01-02 22:05:00,84.067,84.067,84.053,84.058,11200000.0
2007-01-02 22:06:00,84.038,84.048,84.033,84.045,9600000.0
2007-01-02 22:07:00,84.045,84.048,84.039,84.039,16000000.0
2007-01-02 22:08:00,84.037,84.041,84.021,84.037,16000000.0
2007-01-02 22:09:00,84.019,84.04,84.012,84.04,12800000.0
2007-01-02 22:10:00,84.043,84.045,84.037,84.037,12800000.0
2007-01-02 22:11:00,84.039,84.039,84.025,84.029,8000000.0
2007-01-02 22:14:00,84.02,84.031,84.019,84.03,12800000.0
2007-01-02 22:15:00,84.031,84.031,84.019,84.026,14400000.0
2007-01-02 22:16:00,84.017,84.023,83.996,84.023,12800000.0
2007-01-02 22:17:00,84.015,84.015,83.998,83.998,13200000.0
2007-01-02 22:18:00,84.001,84.019,83.993,84.019,16000000.0
2007-01-02 22:19:00,84.021,84.021,84.008,84.008,14400000.0
2007-01-02 22:20:00,84.01,84.018,83.999,83.999,12800000.0
2007-01-02 22:21:00,83.993,84.013,83.993,84.013,17600000.0
2007-01-02 22:22:00,84.018,84.018,84.01,84.011,6400000.0
2007-01-02 22:23:00,84.007,84.01,84.001,84.001,12800000.0
2007-01-02 22:24:00,83.997,84.0,83.995,83.995,11200000.0
2007-01-02 22:25:00,84.001,84.001,83.967,83.967,9600000.0
2007-01-02 22:26:00,83.964,83.972,83.964,83.972,17600000.0
2007-01-02 22:27:00,83.985,84.002,83.973,84.002,12800000.0
2007-01-02 22:28:00,84.009,84.012,83.996,83.996,12800000.0
2007-01-02 22:30:00,84.013,84.013,83.998,83.998,17600000.0
2007-01-02 22:31:00,84.005,84.024,84.005,84.007,12800000.0
2007-01-02 22:32:00,84.01,84.015,83.952,84.01,11200000.0
2007-01-02 22:33:00,84.001,84.018,83.996,84.003,11200000.0
2007-01-02 22:34:00,84.019,84.039,84.019,84.022,11200000.0
2007-01-02 22:35:00,84.011,84.013,83.992,84.007,12800000.0
2007-01-02 22:36:00,84.04,84.044,84.033,84.04,17600000.0
2007-01-02 22:37:00,84.031,84.031,84.019,84.024,25600000.0
2007-01-02 22:39:00,84.03,84.032,84.026,84.026,12800000.0
2007-01-02 22:40:00,84.019,84.035,84.019,84.035,11200000.0
2007-01-02 22:41:00,84.046,84.052,84.045,84.05,11200000.0
2007-01-02 22:42:00,84.044,84.044,84.031,84.031,17600000.0
2007-01-02 22:43:00,84.03,84.042,84.028,84.031,16000000.0
2007-01-02 22:44:00,84.028,84.037,84.025,84.026,12800000.0
2007-01-02 22:45:00,84.025,84.031,84.021,84.029,16000000.0
2007-01-02 22:46:00,84.032,84.032,84.017,84.025,11200000.0
2007-01-02 22:47:00,84.028,84.042,84.028,84.028,17600000.0
2007-01-02 22:48:00,84.019,84.02,84.017,84.019,8000000.0
2007-01-02 22:49:00,84.018,84.019,84.014,84.019,12800000.0
2007-01-02 22:52:00,84.021,84.033,84.018,84.023,10600000.0
2007-01-02 22:53:00,84.026,84.027,84.021,84.021,11200000.0
2007-01-02 22:54:00,84.013,84.013,83.991,83.991,11200000.0
2007-01-02 22:55:00,83.979,84.012,83.979,84.012,12800000.0
2007-01-02 22:56:00,84.027,84.031,84.018,84.031,17600000.0
2007-01-02 22:58:00,84.04,84.04,84.03,84.03,3200000.0
2007-01-02 22:59:00,84.032,84.044,84.032,84.04,17600000.0
2007-01-02 23:00:00,84.039,84.039,84.032,84.039,9600000.0
2007-01-02 23:01:00,84.042,84.042,84.012,84.012,14400000.0
2007-01-02 23:02:00,84.023,84.023,83.987,83.989,17600000.0
2007-01-02 23:03:00,83.986,83.991,83.974,83.974,16000000.0
2007-01-02 23:04:00,83.977,83.987,83.974,83.987,11600000.0
2007-01-02 23:06:00,83.982,83.984,83.977,83.977,12800000.0
2007-01-02 23:07:00,83.982,83.988,83.982,83.988,12800000.0
2007-01-02 23:08:00,83.989,83.989,83.979,83.982,11600000.0
2007-01-02 23:09:00,83.982,83.997,83.982,83.994,17600000.0
2007-01-02 23:10:00,84.005,84.008,84.002,84.008,12800000.0
2007-01-02 23:11:00,84.012,84.012,83.998,84.001,10600000.0
2007-01-02 23:12:00,84.01,84.017,84.006,84.016,16000000.0
2007-01-02 23:13:00,83.982,83.982,83.941,83.957,12800000.0
2007-01-02 23:14:00,83.967,83.967,83.951,83.963,11200000.0
2007-01-02 23:17:00,83.956,83.956,83.946,83.946,11200000.0
2007-01-02 23:19:00,83.96,83.971,83.957,83.957,12800000.0
2007-01-02 23:20:00,83.962,83.972,83.954,83.967,14800000.0
2007-01-02 23:21:00,83.947,83.968,83.947,83.966,16000000.0
2007-01-02 23:22:00,83.965,83.973,83.964,83.968,12800000.0
2007-01-02 23:23:00,83.969,83.976,83.964,83.964,12800000.0
2007-01-02 23:24:00,83.961,83.977,83.961,83.977,11200000.0
2007-01-02 23:26:00,83.983,83.993,83.978,83.982,12800000.0
2007-01-02 23:27:00,83.983,83.997,83.983,83.996,17600000.0
2007-01-02 23:28:00,83.992,83.997,83.991,83.997,12800000.0
2007-01-02 23:30:00,83.997,84.007,83.994,84.001,14400000.0
2007-01-02 23:31:00,83.994,84.001,83.991,83.996,12800000.0
2007-01-02 23:32:00,83.998,84.009,83.998,84.003,17600000.0
2007-01-02 23:33:00,83.979,83.979,83.942,83.942,12800000.0
2007-01-02 23:34:00,83.97,83.97,83.954,83.964,16000000.0
2007-01-02 23:35:00,83.961,83.961,83.952,83.956,16000000.0
2007-01-02 23:36:00,83.96,83.96,83.943,83.943,12800000.0
2007-01-02 23:37:00,83.955,83.963,83.946,83.963,12800000.0
2007-01-02 23:38:00,83.962,83.979,83.962,83.976,11200000.0
2007-01-02 23:39:00,83.966,83.974,83.965,83.974,11200000.0
2007-01-02 23:40:00,83.972,83.972,83.953,83.962,35200000.0
2007-01-02 23:41:00,83.972,83.978,83.971,83.974,12800000.0
2007-01-02 23:42:00,83.973,83.977,83.967,83.967,9600000.0
2007-01-02 23:43:00,83.961,83.97,83.961,83.97,11200000.0
2007-01-02 23:44:00,83.975,83.979,83.974,83.976,16000000.0
2007-01-02 23:46:00,83.977,83.986,83.977,83.984,17600000.0
2007-01-02 23:47:00,83.978,83.979,83.954,83.979,12800000.0
2007-01-02 23:48:00,83.972,83.975,83.896,83.954,8000000.0
2007-01-02 23:49:00,83.946,83.97,83.946,83.97,12800000.0
2007-01-02 23:50:00,83.964,83.966,83.939,83.939,11200000.0
2007-01-02 23:51:00,83.937,83.946,83.931,83.946,12800000.0
2007-01-02 23:52:00,83.934,83.953,83.934,83.953,12800000.0
2007-01-02 23:53:00,83.946,83.946,83.934,83.934,11200000.0
2007-01-02 23:54:00,83.932,83.947,83.919,83.945,14400000.0
2007-01-02 23:55:00,83.95,83.957,83.948,83.948,14400000.0
2007-01-02 23:56:00,83.852,83.937,83.852,83.937,10600000.0
2007-01-02 23:58:00,83.938,83.969,83.938,83.969,11200000.0
2007-01-02 23:59:00,83.971,83.971,83.948,83.956,14400000.0
2007-01-03 00:00:00,83.967,83.975,83.959,83.97,11200000.0
2007-01-03 00:01:00,83.976,83.976,83.962,83.963,12800000.0
2007-01-03 00:02:00,83.958,83.958,83.933,83.946,12800000.0
2007-01-03 00:03:00,83.944,83.944,83.932,83.932,11200000.0
2007-01-03 00:04:00,83.917,83.938,83.917,83.93,11200000.0
2007-01-03 00:06:00,83.935,83.94,83.927,83.94,11200000.0
2007-01-03 00:07:00,83.941,83.941,83.931,83.931,8000000.0
2007-01-03 00:08:00,83.936,83.944,83.923,83.944,12800000.0
2007-01-03 00:10:00,83.945,83.945,83.931,83.94,12800000.0
2007-01-03 00:11:00,83.942,83.947,83.94,83.946,12800000.0
2007-01-03 00:12:00,83.95,83.95,83.934,83.934,8000000.0
2007-01-03 00:13:00,83.926,83.931,83.914,83.914,11200000.0
2007-01-03 00:14:00,83.911,83.925,83.905,83.924,14400000.0
2007-01-03 00:15:00,83.923,83.923,83.899,83.911,14800000.0
2007-01-03 00:16:00,83.904,83.914,83.904,83.909,14400000.0
2007-01-03 00:18:00,83.919,83.92,83.912,83.915,9600000.0
2007-01-03 00:19:00,83.899,83.904,83.895,83.898,12800000.0
2007-01-03 00:20:00,83.897,83.897,83.888,83.888,17600000.0
2007-01-03 00:21:00,83.913,83.917,83.894,83.917,12800000.0
2007-01-03 00:22:00,83.9,83.914,83.898,83.9,17600000.0
2007-01-03 00:24:00,83.915,83.92,83.905,83.92,14400000.0
2007-01-03 00:25:00,83.926,83.929,83.917,83.917,11200000.0
2007-01-03 00:26:00,83.917,83.919,83.912,83.915,12800000.0
2007-01-03 00:29:00,83.921,83.928,83.921,83.928,8000000.0
2007-01-03 00:30:00,83.923,83.923,83.916,83.922,8000000.0
2007-01-03 00:31:00,83.92,83.922,83.906,83.922,12800000.0
2007-01-03 00:32:00,83.911,83.919,83.905,83.917,12800000.0
2007-01-03 00:34:00,83.913,83.913,83.904,83.907,19200000.0
2007-01-03 00:35:00,83.909,83.917,83.907,83.91,12800000.0
2007-01-03 00:36:00,83.922,83.922,83.911,83.922,12800000.0
2007-01-03 00:37:00,83.914,83.917,83.907,83.907,12800000.0
2007-01-03 00:38:00,83.894,83.905,83.887,83.905,12800000.0
2007-01-03 00:39:00,83.907,83.921,83.907,83.911,17600000.0
2007-01-03 00:40:00,83.915,83.915,83.907,83.909,8000000.0
2007-01-03 00:41:00,83.907,83.916,83.904,83.916,16000000.0
2007-01-03 00:42:00,83.904,83.92,83.904,83.916,12800000.0
2007-01-03 00:43:00,83.909,83.917,83.904,83.909,16400000.0
2007-01-03 00:44:00,83.905,83.914,83.89,83.914,17600000.0
2007-01-03 00:45:00,83.913,83.917,83.898,83.898,12800000.0
2007-01-03 00:46:00,83.907,83.909,83.9,83.905,14400000.0
2007-01-03 00:48:00,83.912,83.921,83.91,83.91,12800000.0
2007-01-03 00:49:00,83.919,83.928,83.916,83.916,11200000.0
2007-01-03 00:50:00,83.926,83.941,83.926,83.941,12800000.0
2007-01-03 00:51:00,83.939,83.944,83.921,83.944,11200000.0
2007-01-03 00:53:00,83.935,83.943,83.935,83.938,11200000.0
2007-01-03 00:54:00,83.937,83.946,83.937,83.94,17600000.0
2007-01-03 00:55:00,83.937,83.943,83.93,83.93,12800000.0
2007-01-03 00:56:00,83.93,83.93,83.913,83.913,12800000.0
2007-01-03 00:57:00,83.922,83.932,83.922,83.932,12800000.0
2007-01-03 00:58:00,83.938,83.949,83.938,83.949,13200000.0
2007-01-03 00:59:00,83.946,83.947,83.935,83.936,11200000.0
2007-01-03 01:00:00,83.933,83.949,83.929,83.949,16000000.0
2007-01-03 01:01:00,83.962,83.962,83.952,83.959,14400000.0
2007-01-03 01:02:00,83.957,83.959,83.954,83.957,8000000.0
2007-01-03 01:03:00,83.951,83.957,83.945,83.945,10000000.0
2007-01-03 01:04:00,83.954,83.954,83.94,83.941,12800000.0
2007-01-03 01:05:00,83.949,83.949,83.923,83.944,11200000.0
2007-01-03 01:06:00,83.944,83.944,83.875,83.94,12800000.0
2007-01-03 01:07:00,83.932,83.933,83.917,83.927,12800000.0
2007-01-03 01:08:00,83.918,83.934,83.918,83.925,16000000.0
2007-01-03 01:09:00,83.932,83.932,83.92,83.932,17600000.0
2007-01-03 01:10:00,83.933,83.933,83.912,83.917,16000000.0
2007-01-03 01:11:00,83.917,83.925,83.917,83.924,11200000.0
2007-01-03 01:12:00,83.926,83.926,83.917,83.924,16000000.0
2007-01-03 01:13:00,83.927,83.927,83.918,83.921,8000000.0
2007-01-03 01:14:00,83.919,83.922,83.906,83.914,16000000.0
2007-01-03 01:15:00,83.914,83.917,83.903,83.917,12800000.0
2007-01-03 01:16:00,83.923,83.927,83.922,83.926,25600000.0
2007-01-03 01:17:00,83.927,83.927,83.914,83.92,11200000.0
2007-01-03 01:19:00,83.912,83.936,83.912,83.924,16000000.0
2007-01-03 01:20:00,83.918,83.928,83.918,83.928,11200000.0
2007-01-03 01:21:00,83.933,83.933,83.918,83.918,12800000.0
2007-01-03 01:22:00,83.92,83.931,83.919,83.931,12800000.0
2007-01-03 01:23:00,83.936,83.936,83.929,83.932,11200000.0
2007-01-03 01:24:00,83.923,83.928,83.919,83.919,12800000.0
2007-01-03 01:25:00,83.91,83.91,83.892,83.903,12800000.0
2007-01-03 01:27:00,83.914,83.917,83.909,83.913,12800000.0
2007-01-03 01:28:00,83.912,83.917,83.908,83.908,17600000.0
2007-01-03 01:30:00,83.91,83.911,83.9,83.9,11200000.0
2007-01-03 01:31:00,83.905,83.909,83.902,83.902,11200000.0
2007-01-03 01:32:00,83.901,83.903,83.898,83.903,12800000.0
2007-01-03 01:33:00,83.917,83.927,83.911,83.927,11200000.0
2007-01-03 01:35:00,83.926,83.931,83.919,83.931,14400000.0
2007-01-03 01:36:00,83.931,83.931,83.914,83.914,11200000.0
2007-01-03 01:37:00,83.916,83.92,83.91,83.912,14400000.0
2007-01-03 01:39:00,83.908,83.913,83.904,83.913,14400000.0
2007-01-03 01:41:00,83.917,83.92,83.912,83.912,13200000.0
2007-01-03 01:42:00,83.905,83.911,83.905,83.909,11200000.0
2007-01-03 01:44:00,83.917,83.917,83.907,83.91,12800000.0
2007-01-03 01:45:00,83.912,83.923,83.911,83.922,16000000.0
2007-01-03 01:46:00,83.906,83.925,83.906,83.918,16000000.0
2007-01-03 01:47:00,83.91,83.911,83.895,83.895,14400000.0
2007-01-03 01:49:00,83.894,83.904,83.892,83.895,16400000.0
2007-01-03 01:50:00,83.897,83.904,83.897,83.903,14400000.0
2007-01-03 01:51:00,83.912,83.92,83.907,83.92,11200000.0
2007-01-03 01:52:00,83.917,83.924,83.917,83.924,20800000.0
2007-01-03 01:53:00,83.922,83.926,83.916,83.918,14400000.0
2007-01-03 01:54:00,83.923,83.923,83.918,83.918,8000000.0
2007-01-03 01:55:00,83.905,83.912,83.904,83.904,12800000.0
2007-01-03 01:56:00,83.908,83.921,83.902,83.921,12800000.0
2007-01-03 01:57:00,83.922,83.922,83.913,83.913,11200000.0
2007-01-03 01:58:00,83.898,83.905,83.898,83.905,11200000.0
2007-01-03 01:59:00,83.91,83.91,83.899,83.899,3200000.0
2007-01-03 02:02:00,83.914,83.914,83.905,83.908,12800000.0
2007-01-03 02:04:00,83.913,83.913,83.906,83.907,12800000.0
2007-01-03 02:05:00,83.905,83.905,83.896,83.898,12800000.0
2007-01-03 02:06:00,83.905,83.905,83.896,83.896,12800000.0
2007-01-03 02:07:00,83.896,83.896,83.888,83.891,12800000.0
2007-01-03 02:08:00,83.895,83.895,83.885,83.885,17600000.0
2007-01-03 02:09:00,83.887,83.897,83.885,83.894,16000000.0
2007-01-03 02:10:00,83.888,83.9,83.888,83.895,9600000.0
2007-01-03 02:11:00,83.896,83.9,83.88,83.9,12800000.0
2007-01-03 02:12:00,83.898,83.902,83.893,83.894,11200000.0
2007-01-03 02:13:00,83.922,83.933,83.921,83.929,11200000.0
2007-01-03 02:14:00,83.936,83.937,83.91,83.91,11200000.0
2007-01-03 02:15:00,83.904,83.915,83.901,83.902,10600000.0
2007-01-03 02:16:00,83.911,83.919,83.861,83.915,9600000.0
2007-01-03 02:17:00,83.906,83.917,83.906,83.914,11200000.0
2007-01-03 02:18:00,83.912,83.926,83.911,83.926,12800000.0
2007-01-03 02:19:00,83.928,83.936,83.921,83.927,12800000.0
2007-01-03 02:20:00,83.909,83.925,83.909,83.925,8000000.0
2007-01-03 02:21:00,83.924,83.941,83.92,83.941,17000000.0
2007-01-03 02:22:00,83.945,83.945,83.935,83.937,12800000.0
2007-01-03 02:24:00,83.919,83.935,83.839,83.933,11200000.0
2007-01-03 02:25:00,83.937,83.941,83.926,83.926,17600000.0
2007-01-03 02:27:00,83.932,83.941,83.927,83.941,17600000.0
2007-01-03 02:28:00,83.931,83.939,83.929,83.929,14400000.0
2007-01-03 02:29:00,83.93,83.931,83.921,83.926,11200000.0
2007-01-03 02:30:00,83.928,83.928,83.916,83.923,11200000.0
2007-01-03 02:31:00,83.913,83.926,83.91,83.919,17600000.0
2007-01-03 02:32:00,83.924,83.924,83.905,83.921,11200000.0
2007-01-03 02:33:00,83.927,83.936,83.925,83.93,11200000.0
2007-01-03 02:34:00,83.927,83.935,83.921,83.924,13800000.0
2007-01-03 02:35:00,83.929,83.943,83.929,83.936,12200000.0
2007-01-03 02:36:00,83.96,83.969,83.954,83.969,12600000.0
2007-01-03 02:37:00,83.982,83.982,83.956,83.97,12800000.0
2007-01-03 02:38:00,83.99,84.018,83.99,84.018,12800000.0
2007-01-03 02:40:00,84.014,84.024,84.012,84.019,12800000.0
2007-01-03 02:41:00,84.024,84.028,84.022,84.028,11600000.0
2007-01-03 02:42:00,84.027,84.036,84.027,84.032,12800000.0
2007-01-03 02:43:00,84.029,84.036,84.024,84.024,11200000.0
2007-01-03 02:44:00,84.019,84.023,84.013,84.022,12800000.0
2007-01-03 02:45:00,84.015,84.022,84.01,84.018,11200000.0
2007-01-03 02:46:00,84.023,84.036,84.023,84.03,12800000.0
2007-01-03 02:47:00,84.025,84.025,84.012,84.012,12800000.0
2007-01-03 02:48:00,84.003,84.007,84.0,84.005,14400000.0
2007-01-03 02:49:00,84.01,84.01,83.994,84.007,17600000.0
2007-01-03 02:50:00,84.007,84.007,83.999,84.003,11200000.0
2007-01-03 02:51:00,84.003,84.009,83.993,84.006,11200000.0
2007-01-03 02:52:00,84.006,84.006,83.94,83.997,11200000.0
2007-01-03 02:53:00,83.997,84.004,83.984,83.984,11200000.0
2007-01-03 02:54:00,83.89,83.99,83.89,83.99,11200000.0
2007-01-03 02:55:00,84.001,84.001,83.981,83.981,11200000.0
2007-01-03 02:56:00,83.993,83.994,83.988,83.994,11200000.0
2007-01-03 02:59:00,84.0,84.0,83.992,83.995,11200000.0
2007-01-03 03:00:00,83.995,83.997,83.889,83.889,11200000.0
2007-01-03 03:01:00,83.992,84.002,83.989,84.002,11200000.0
2007-01-03 03:02:00,84.001,84.001,83.996,83.998,11200000.0
2007-01-03 03:03:00,83.999,84.002,83.992,83.998,14400000.0
2007-01-03 03:04:00,84.001,84.001,83.993,83.993,11200000.0
2007-01-03 03:05:00,83.997,84.005,83.992,84.005,16000000.0
2007-01-03 03:06:00,84.001,84.001,83.985,83.987,16000000.0
2007-01-03 03:07:00,83.965,83.98,83.963,83.979,13800000.0
2007-01-03 03:10:00,83.99,83.99,83.973,83.974,16000000.0
2007-01-03 03:11:00,83.969,83.983,83.969,83.977,11200000.0
2007-01-03 03:12:00,83.976,83.996,83.973,83.973,17600000.0
2007-01-03 03:13:00,83.987,83.987,83.976,83.983,16000000.0
2007-01-03 03:14:00,83.992,83.992,83.981,83.982,11200000.0
2007-01-03 03:17:00,83.978,83.982,83.966,83.982,11200000.0
2007-01-03 03:18:00,83.969,83.975,83.965,83.974,12200000.0
2007-01-03 03:24:00,83.978,83.98,83.974,83.977,9600000.0
2007-01-03 03:25:00,83.972,83.987,83.972,83.986,17000000.0
2007-01-03 03:26:00,83.979,83.985,83.968,83.968,12800000.0
2007-01-03 03:27:00,83.979,83.987,83.978,83.987,14400000.0
2007-01-03 03:28:00,84.002,84.008,84.001,84.008,11200000.0
2007-01-03 03:29:00,84.007,84.016,84.006,84.014,12800000.0
2007-01-03 03:30:00,84.018,84.023,83.955,84.021,17600000.0
2007-01-03 03:31:00,84.02,84.022,84.01,84.01,12800000.0
2007-01-03 03:32:00,84.009,84.027,84.009,84.027,8000000.0
2007-01-03 03:33:00,84.034,84.037,84.022,84.022,11200000.0
2007-01-03 03:34:00,84.024,84.024,84.012,84.017,11200000.0
2007-01-03 03:35:00,84.015,84.015,83.999,84.003,17000000.0
2007-01-03 03:36:00,84.004,84.015,84.004,84.015,11200000.0
2007-01-03 03:37:00,84.02,84.025,84.012,84.019,17600000.0
2007-01-03 03:38:00,84.006,84.023,84.006,84.02,12800000.0
2007-01-03 03:39:00,84.013,84.018,83.947,84.016,14400000.0
2007-01-03 03:40:00,84.031,84.039,84.027,84.039,12800000.0
2007-01-03 03:41:00,84.037,84.057,84.027,84.057,11200000.0
2007-01-03 03:42:00,84.113,84.129,84.103,84.103,12800000.0
2007-01-03 03:43:00,84.101,84.114,84.093,84.114,11200000.0
2007-01-03 03:45:00,84.106,84.11,84.099,84.101,11200000.0
2007-01-03 03:46:00,84.095,84.096,84.052,84.052,11200000.0
2007-01-03 03:47:00,84.073,84.075,84.062,84.075,11200000.0
2007-01-03 03:48:00,84.092,84.097,84.084,84.084,11200000.0
2007-01-03 03:49:00,84.084,84.092,84.084,84.086,16000000.0
2007-01-03 03:50:00,84.091,84.097,84.088,84.088,10600000.0
2007-01-03 03:51:00,84.091,84.094,84.084,84.094,8000000.0
2007-01-03 03:54:00,84.092,84.092,84.078,84.091,14400000.0
2007-01-03 03:58:00,84.095,84.104,84.094,84.094,16000000.0
2007-01-03 04:00:00,84.09,84.09,84.071,84.077,14400000.0
2007-01-03 04:01:00,84.083,84.083,84.074,84.081,11200000.0
2007-01-03 04:02:00,84.077,84.077,84.074,84.074,8000000.0
2007-01-03 04:05:00,84.094,84.098,84.083,84.083,11200000.0
2007-01-03 04:06:00,84.085,84.094,84.085,84.087,14400000.0
2007-01-03 04:07:00,84.076,84.091,84.076,84.078,14400000.0
2007-01-03 04:09:00,84.086,84.086,84.078,84.082,11200000.0
2007-01-03 04:10:00,84.077,84.077,84.067,84.07,14400000.0
2007-01-03 04:11:00,84.073,84.086,84.07,84.086,12800000.0
2007-01-03 04:12:00,84.091,84.093,84.089,84.09,8000000.0
2007-01-03 04:13:00,84.094,84.095,84.088,84.09,11200000.0
2007-01-03 04:14:00,84.076,84.104,84.076,84.104,11200000.0
2007-01-03 04:15:00,84.123,84.125,84.12,84.12,12800000.0
2007-01-03 04:16:00,84.103,84.103,84.082,84.082,11200000.0
2007-01-03 04:17:00,84.088,84.095,84.086,84.095,14400000.0
2007-01-03 04:18:00,84.103,84.108,84.098,84.108,12800000.0
2007-01-03 04:19:00,84.106,84.109,84.085,84.109,12800000.0
2007-01-03 04:20:00,84.105,84.115,84.02,84.113,11600000.0
2007-01-03 04:21:00,84.1,84.104,84.097,84.104,11200000.0
2007-01-03 04:22:00,84.098,84.099,84.083,84.083,16000000.0
2007-01-03 04:23:00,84.091,84.117,84.091,84.105,12800000.0
2007-01-03 04:25:00,84.097,84.097,84.046,84.056,13800000.0
2007-01-03 04:26:00,84.057,84.06,84.048,84.06,14400000.0
2007-01-03 04:27:00,84.072,84.072,84.057,84.065,9600000.0
2007-01-03 04:28:00,84.057,84.057,84.046,84.057,11200000.0
2007-01-03 04:29:00,84.061,84.067,84.06,84.063,12800000.0
2007-01-03 04:30:00,84.068,84.078,84.06,84.06,12200000.0
2007-01-03 04:32:00,84.081,84.09,84.081,84.09,12800000.0
2007-01-03 04:34:00,84.085,84.093,84.08,84.093,12200000.0
2007-01-03 04:36:00,84.084,84.084,84.078,84.079,8000000.0
2007-01-03 04:37:00,84.087,84.091,84.076,84.089,12800000.0
2007-01-03 04:38:00,84.094,84.1,84.088,84.1,9600000.0
2007-01-03 04:39:00,84.104,84.119,84.103,84.103,12800000.0
2007-01-03 04:40:00,84.111,84.115,84.111,84.114,11200000.0
2007-01-03 04:41:00,84.11,84.11,84.089,84.089,11200000.0
2007-01-03 04:42:00,84.099,84.107,84.086,84.107,12800000.0
2007-01-03 04:43:00,84.109,84.11,84.093,84.11,12800000.0
2007-01-03 04:44:00,84.106,84.107,84.097,84.103,9600000.0
2007-01-03 04:48:00,84.102,84.108,84.098,84.098,12800000.0
2007-01-03 04:49:00,84.107,84.119,84.107,84.11,11200000.0
2007-01-03 04:52:00,84.102,84.102,84.08,84.095,11200000.0
2007-01-03 04:53:00,84.101,84.122,84.101,84.122,9600000.0
2007-01-03 04:54:00,84.109,84.135,84.109,84.135,12800000.0
2007-01-03 04:56:00,84.147,84.147,84.137,84.138,17600000.0
2007-01-03 04:57:00,84.14,84.142,84.121,84.138,11200000.0
2007-01-03 04:58:00,84.144,84.153,84.141,84.141,7400000.0
2007-01-03 04:59:00,84.153,84.153,84.142,84.146,12800000.0
2007-01-03 05:02:00,84.146,84.161,84.146,84.154,14400000.0
2007-01-03 05:03:00,84.155,84.158,84.143,84.143,12800000.0
2007-01-03 05:04:00,84.16,84.168,84.158,84.168,8000000.0
2007-01-03 05:05:00,84.162,84.173,84.162,84.173,11200000.0
2007-01-03 05:06:00,84.176,84.176,84.164,84.164,11200000.0
2007-01-03 05:07:00,84.134,84.159,84.134,84.159,14400000.0
2007-01-03 05:08:00,84.167,84.169,84.152,84.152,11200000.0
2007-01-03 05:09:00,84.165,84.179,84.165,84.171,17600000.0
2007-01-03 05:10:00,84.192,84.192,84.165,84.191,12200000.0
2007-01-03 05:11:00,84.189,84.189,84.153,84.153,12800000.0
2007-01-03 05:12:00,84.159,84.169,84.156,84.156,12800000.0
2007-01-03 05:13:00,84.167,84.172,84.157,84.163,12800000.0
2007-01-03 05:14:00,84.165,84.174,84.165,84.174,14400000.0
2007-01-03 05:15:00,84.174,84.176,84.156,84.156,16000000.0
2007-01-03 05:16:00,84.163,84.172,84.108,84.167,16000000.0
2007-01-03 05:17:00,84.16,84.161,84.134,84.134,11200000.0
2007-01-03 05:19:00,84.138,84.149,84.131,84.131,16000000.0
2007-01-03 05:20:00,84.13,84.15,84.13,84.149,11200000.0
2007-01-03 05:21:00,84.147,84.147,84.125,84.137,13200000.0
2007-01-03 05:22:00,84.127,84.13,84.125,84.125,11200000.0
2007-01-03 05:24:00,84.128,84.132,84.118,84.118,11200000.0
2007-01-03 05:25:00,84.121,84.121,84.112,84.116,12800000.0
2007-01-03 05:26:00,84.113,84.12,84.109,84.12,12200000.0
2007-01-03 05:27:00,84.119,84.127,84.119,84.127,12800000.0
2007-01-03 05:28:00,84.123,84.125,84.115,84.121,11200000.0
2007-01-03 05:30:00,84.108,84.115,84.097,84.107,15400000.0
2007-01-03 05:31:00,84.095,84.114,84.095,84.114,17600000.0
2007-01-03 05:32:00,84.102,84.112,84.102,84.106,12800000.0
2007-01-03 05:33:00,84.11,84.11,84.091,84.091,9600000.0
2007-01-03 05:34:00,84.092,84.1,84.092,84.098,16000000.0
2007-01-03 05:35:00,84.097,84.097,84.09,84.097,11200000.0
2007-01-03 05:36:00,84.089,84.089,84.066,84.066,16000000.0
2007-01-03 05:37:00,84.081,84.098,84.078,84.098,11200000.0
2007-01-03 05:40:00,84.097,84.097,84.064,84.064,9600000.0
2007-01-03 05:41:00,84.056,84.06,84.055,84.056,12800000.0
2007-01-03 05:42:00,84.052,84.065,84.052,84.057,11200000.0
2007-01-03 05:43:00,84.058,84.073,84.058,84.07,11200000.0
2007-01-03 05:44:00,84.086,84.092,84.08,84.092,11200000.0
2007-01-03 05:45:00,84.08,84.088,84.08,84.08,16000000.0
2007-01-03 05:46:00,84.085,84.085,84.069,84.076,17600000.0
2007-01-03 05:47:00,84.077,84.087,84.077,84.083,14400000.0
2007-01-03 05:48:00,84.086,84.088,84.077,84.088,9600000.0
2007-01-03 05:49:00,84.087,84.116,84.087,84.116,17600000.0
2007-01-03 05:50:00,84.131,84.131,84.102,84.102,11200000.0
2007-01-03 05:51:00,84.111,84.111,84.101,84.101,11200000.0
2007-01-03 05:52:00,84.111,84.113,84.1,84.11,12800000.0
2007-01-03 05:53:00,84.104,84.112,84.102,84.11,17600000.0
2007-01-03 05:54:00,84.104,84.106,84.089,84.09,9600000.0
2007-01-03 05:55:00,84.053,84.139,84.053,84.106,11200000.0
2007-01-03 05:56:00,84.087,84.111,84.087,84.111,12800000.0
2007-01-03 05:57:00,84.118,84.118,84.112,84.116,12800000.0
2007-01-03 05:58:00,84.114,84.116,84.028,84.108,12800000.0
2007-01-03 05:59:00,84.115,84.116,84.091,84.116,12800000.0
2007-01-03 06:02:00,84.143,84.148,84.129,84.129,12800000.0
2007-01-03 06:03:00,84.142,84.142,84.131,84.134,11200000.0
2007-01-03 06:04:00,84.125,84.129,84.109,84.119,16000000.0
2007-01-03 06:05:00,84.13,84.135,84.123,84.135,14400000.0
2007-01-03 06:06:00,84.139,84.147,84.137,84.14,12800000.0
2007-01-03 06:07:00,84.146,84.152,84.131,84.131,11200000.0
2007-01-03 06:08:00,84.112,84.122,84.109,84.122,10600000.0
2007-01-03 06:09:00,84.087,84.096,84.082,84.096,11200000.0
2007-01-03 06:10:00,84.098,84.113,84.018,84.098,11600000.0
2007-01-03 06:11:00,84.107,84.119,84.104,84.119,17600000.0
2007-01-03 06:12:00,84.11,84.122,84.11,84.116,11200000.0
2007-01-03 06:13:00,84.14,84.14,84.113,84.121,12800000.0
2007-01-03 06:14:00,84.141,84.147,84.131,84.143,12800000.0
2007-01-03 06:15:00,84.131,84.149,84.131,84.149,8000000.0
2007-01-03 06:16:00,84.154,84.154,84.141,84.141,8000000.0
2007-01-03 06:17:00,84.127,84.127,84.117,84.119,12800000.0
2007-01-03 06:18:00,84.131,84.138,84.131,84.133,12800000.0
2007-01-03 06:19:00,84.133,84.135,84.13,84.133,12800000.0
2007-01-03 06:20:00,84.134,84.141,84.134,84.134,16000000.0
2007-01-03 06:21:00,84.118,84.126,84.112,84.121,12800000.0
2007-01-03 06:22:00,84.123,84.131,84.113,84.113,12800000.0
2007-01-03 06:23:00,84.109,84.109,84.098,84.098,8000000.0
2007-01-03 06:25:00,84.101,84.108,84.085,84.108,12800000.0
2007-01-03 06:26:00,84.107,84.107,84.093,84.098,12200000.0
2007-01-03 06:27:00,84.108,84.11,84.091,84.11,13800000.0
2007-01-03 06:28:00,84.104,84.113,84.104,84.113,8000000.0
2007-01-03 06:29:00,84.11,84.129,84.11,84.129,11200000.0
2007-01-03 06:31:00,84.129,84.129,84.118,84.122,14400000.0
2007-01-03 06:32:00,84.115,84.121,84.105,84.117,12800000.0
2007-01-03 06:33:00,84.126,84.133,84.115,84.121,17600000.0
2007-01-03 06:34:00,84.098,84.119,84.098,84.112,12800000.0
2007-01-03 06:35:00,84.106,84.107,84.098,84.106,12800000.0
2007-01-03 06:36:00,84.112,84.115,84.102,84.102,13800000.0
2007-01-03 06:37:00,84.104,84.104,84.078,84.078,12800000.0
2007-01-03 06:38:00,84.083,84.093,84.083,84.085,16000000.0
2007-01-03 06:39:00,84.089,84.095,84.08,84.095,11200000.0
2007-01-03 06:40:00,84.098,84.098,84.082,84.091,14400000.0
2007-01-03 06:41:00,84.088,84.09,84.078,84.09,12800000.0
2007-01-03 06:42:00,84.091,84.091,84.082,84.082,9600000.0
2007-01-03 06:43:00,84.034,84.115,84.034,84.092,16400000.0
2007-01-03 06:46:00,84.071,84.071,84.054,84.054,12800000.0
2007-01-03 06:48:00,84.072,84.075,84.065,84.07,17600000.0
2007-01-03 06:49:00,84.067,84.074,84.063,84.067,17600000.0
2007-01-03 06:50:00,84.061,84.09,84.061,84.081,14800000.0
2007-01-03 06:51:00,84.078,84.081,84.074,84.074,12200000.0
2007-01-03 06:52:00,84.075,84.077,84.056,84.077,12800000.0
2007-01-03 06:53:00,84.085,84.106,84.085,84.106,17600000.0
2007-01-03 06:54:00,84.105,84.105,84.072,84.074,14400000.0
2007-01-03 06:55:00,84.073,84.076,84.068,84.068,9600000.0
2007-01-03 06:56:00,84.06,84.068,84.06,84.065,11200000.0
2007-01-03 06:57:00,84.06,84.06,84.036,84.036,14400000.0
2007-01-03 06:58:00,84.041,84.047,84.04,84.046,12800000.0
2007-01-03 07:01:00,84.072,84.074,84.064,84.067,17600000.0
2007-01-03 07:02:00,84.053,84.053,84.041,84.048,13200000.0
2007-01-03 07:03:00,84.037,84.051,84.035,84.051,12800000.0
2007-01-03 07:07:00,84.058,84.059,84.049,84.049,11200000.0
2007-01-03 07:08:00,84.055,84.062,84.031,84.031,16000000.0
2007-01-03 07:09:00,84.048,84.056,84.048,84.054,12800000.0
2007-01-03 07:10:00,84.039,84.047,84.039,84.047,4800000.0
2007-01-03 07:11:00,84.043,84.044,84.038,84.044,12800000.0
2007-01-03 07:12:00,84.037,84.061,84.037,84.052,12800000.0
2007-01-03 07:13:00,84.037,84.046,84.036,84.044,12800000.0
2007-01-03 07:14:00,84.017,84.028,84.017,84.024,11200000.0
2007-01-03 07:15:00,84.02,84.02,84.004,84.004,11200000.0
2007-01-03 07:16:00,84.022,84.038,84.021,84.025,11200000.0
2007-01-03 07:18:00,84.015,84.02,84.013,84.013,17600000.0
2007-01-03 07:19:00,84.008,84.021,84.008,84.017,13200000.0
2007-01-03 07:21:00,84.012,84.012,84.001,84.001,12200000.0
2007-01-03 07:22:00,83.989,83.994,83.982,83.986,17600000.0
2007-01-03 07:23:00,83.986,83.993,83.986,83.989,11200000.0
2007-01-03 07:24:00,83.985,83.992,83.982,83.987,14400000.0
2007-01-03 07:25:00,83.991,83.999,83.981,83.999,16000000.0
2007-01-03 07:26:00,83.995,84.0,83.982,83.982,9600000.0
2007-01-03 07:27:00,83.958,83.972,83.958,83.972,16000000.0
2007-01-03 07:29:00,83.959,83.979,83.959,83.979,11200000.0
2007-01-03 07:30:00,83.979,83.987,83.977,83.987,11200000.0
2007-01-03 07:31:00,83.987,83.997,83.987,83.993,17600000.0
2007-01-03 07:32:00,84.002,84.002,83.98,83.98,17600000.0
2007-01-03 07:33:00,83.975,83.987,83.975,83.987,8000000.0
2007-01-03 07:34:00,83.994,83.996,83.991,83.996,12800000.0
2007-01-03 07:35:00,83.996,84.003,83.988,83.99,16000000.0
2007-01-03 07:36:00,83.968,83.988,83.968,83.984,11200000.0
2007-01-03 07:40:00,83.988,83.994,83.986,83.993,11200000.0
2007-01-03 07:41:00,83.994,84.004,83.989,84.004,12800000.0
2007-01-03 07:42:00,84.004,84.012,83.998,84.012,12800000.0
2007-01-03 07:43:00,84.035,84.056,84.035,84.046,12800000.0
2007-01-03 07:44:00,84.043,84.043,84.028,84.04,11200000.0
2007-01-03 07:45:00,84.057,84.066,84.056,84.065,11200000.0
2007-01-03 07:46:00,84.069,84.069,84.05,84.05,11200000.0
2007-01-03 07:47:00,84.059,84.064,84.052,84.054,14400000.0
2007-01-03 07:48:00,84.054,84.056,84.043,84.051,14400000.0
2007-01-03 07:49:00,84.053,84.055,84.044,84.055,17600000.0
2007-01-03 07:50:00,84.053,84.057,84.05,84.05,8000000.0
2007-01-03 07:51:00,84.024,84.034,84.014,84.034,12800000.0
2007-01-03 07:52:00,84.034,84.034,84.025,84.032,17600000.0
2007-01-03 07:54:00,84.041,84.042,84.037,84.037,11200000.0
2007-01-03 07:55:00,84.034,84.042,84.022,84.039,12200000.0
2007-01-03 07:56:00,84.035,84.035,84.01,84.01,16000000.0
2007-01-03 07:57:00,84.016,84.031,84.016,84.026,11200000.0
2007-01-03 07:58:00,84.025,84.025,84.014,84.016,11200000.0
2007-01-03 07:59:00,83.998,84.011,83.998,84.003,12800000.0
2007-01-03 08:01:00,84.005,84.009,84.003,84.008,8000000.0
2007-01-03 08:02:00,84.013,84.02,84.013,84.016,9600000.0
2007-01-03 08:03:00,83.992,84.023,83.991,84.023,11200000.0
2007-01-03 08:04:00,84.027,84.028,84.019,84.023,17600000.0
2007-01-03 08:05:00,84.019,84.025,84.018,84.019,14400000.0
2007-01-03 08:06:00,84.014,84.015,84.014,84.015,3200000.0
2007-01-03 08:07:00,84.019,84.025,84.017,84.025,11200000.0
2007-01-03 08:08:00,84.024,84.029,84.021,84.024,17600000.0
2007-01-03 08:09:00,84.026,84.035,84.018,84.018,12800000.0
2007-01-03 08:11:00,84.014,84.014,83.996,84.002,11200000.0
2007-01-03 08:12:00,83.991,84.002,83.987,84.0,15400000.0
2007-01-03 08:13:00,84.002,84.014,83.999,84.009,11200000.0
2007-01-03 08:14:00,84.03,84.059,84.03,84.05,12800000.0
2007-01-03 08:16:00,84.048,84.054,84.037,84.054,11200000.0
2007-01-03 08:17:00,84.06,84.069,84.059,84.069,12800000.0
2007-01-03 08:18:00,84.06,84.069,84.057,84.069,12800000.0
2007-01-03 08:19:00,84.068,84.072,84.043,84.045,14400000.0
2007-01-03 08:20:00,84.047,84.048,84.032,84.04,16000000.0
2007-01-03 08:21:00,84.04,84.052,84.038,84.042,17600000.0
2007-01-03 08:22:00,84.049,84.054,84.042,84.042,11200000.0
2007-01-03 08:24:00,84.05,84.055,84.05,84.05,9600000.0
2007-01-03 08:26:00,84.059,84.066,83.974,84.065,8000000.0
2007-01-03 08:27:00,84.041,84.07,84.041,84.07,12800000.0
2007-01-03 08:28:00,84.07,84.07,84.046,84.068,11200000.0
2007-01-03 08:30:00,84.081,84.091,84.081,84.085,11200000.0
2007-01-03 08:31:00,84.08,84.092,84.079,84.079,12800000.0
2007-01-03 08:32:00,84.071,84.095,84.071,84.095,11200000.0
2007-01-03 08:33:00,84.095,84.101,84.085,84.085,11200000.0
2007-01-03 08:35:00,84.083,84.083,84.061,84.065,17600000.0
2007-01-03 08:36:00,84.048,84.055,84.047,84.047,17600000.0
2007-01-03 08:37:00,84.054,84.054,84.033,84.033,11200000.0
2007-01-03 08:38:00,84.034,84.042,84.034,84.042,11200000.0
2007-01-03 08:39:00,84.031,84.047,84.031,84.042,16000000.0
2007-01-03 08:40:00,84.031,84.04,84.022,84.022,16000000.0
2007-01-03 08:41:00,84.016,84.038,84.016,84.038,17600000.0
2007-01-03 08:42:00,84.048,84.05,84.038,84.042,12800000.0
2007-01-03 08:43:00,84.054,84.054,84.032,84.046,12800000.0
2007-01-03 08:44:00,84.038,84.038,83.999,83.999,12800000.0
2007-01-03 08:45:00,83.999,84.014,83.999,84.011,16000000.0
2007-01-03 08:46:00,84.014,84.025,84.014,84.025,11200000.0
2007-01-03 08:47:00,84.026,84.026,84.009,84.009,11200000.0
2007-01-03 08:48:00,84.012,84.023,84.012,84.015,12800000.0
2007-01-03 08:49:00,84.016,84.016,83.995,83.999,17600000.0
2007-01-03 08:50:00,84.011,84.022,84.006,84.017,12800000.0
2007-01-03 08:51:00,84.021,84.028,84.016,84.021,17600000.0
2007-01-03 08:52:00,84.018,84.018,83.989,83.99,11200000.0
2007-01-03 08:54:00,83.995,83.995,83.982,83.982,3200000.0
2007-01-03 08:55:00,83.992,83.992,83.969,83.969,16000000.0
2007-01-03 08:56:00,83.998,83.998,83.982,83.982,11200000.0
2007-01-03 08:57:00,83.972,83.989,83.972,83.989,11200000.0
2007-01-03 08:58:00,83.969,83.978,83.969,83.978,9000000.0
2007-01-03 08:59:00,83.989,84.001,83.982,84.001,12800000.0
2007-01-03 09:00:00,84.013,84.013,84.0,84.006,17600000.0
2007-01-03 09:01:00,84.008,84.009,83.998,83.998,11200000.0
2007-01-03 09:02:00,84.005,84.024,84.001,84.024,11200000.0
2007-01-03 09:03:00,84.035,84.084,84.035,84.084,16000000.0
2007-01-03 09:04:00,84.084,84.093,84.084,84.085,11200000.0
2007-01-03 09:05:00,84.079,84.087,84.078,84.081,11200000.0
2007-01-03 09:06:00,84.068,84.069,84.053,84.064,12800000.0
2007-01-03 09:07:00,84.059,84.067,84.055,84.055,12800000.0
2007-01-03 09:09:00,84.05,84.056,84.039,84.047,17600000.0
2007-01-03 09:10:00,84.046,84.048,84.041,84.048,12800000.0
2007-01-03 09:11:00,84.049,84.049,84.038,84.045,12800000.0
2007-01-03 09:12:00,84.042,84.048,84.04,84.048,12800000.0
2007-01-03 09:13:00,84.043,84.043,84.032,84.032,11200000.0
2007-01-03 09:14:00,84.029,84.036,84.027,84.032,11200000.0
2007-01-03 09:15:00,84.019,84.026,84.015,84.023,11200000.0
2007-01-03 09:16:00,84.014,84.021,84.0,84.009,12800000.0
2007-01-03 09:17:00,84.005,84.013,83.998,84.013,11200000.0
2007-01-03 09:18:00,84.011,84.015,84.006,84.015,14400000.0
2007-01-03 09:19:00,83.996,84.028,83.989,84.028,12800000.0
2007-01-03 09:20:00,84.028,84.034,84.019,84.034,16000000.0
2007-01-03 09:21:00,84.042,84.042,84.027,84.031,11200000.0
2007-01-03 09:22:00,84.035,84.038,84.023,84.026,17600000.0
2007-01-03 09:23:00,84.032,84.038,84.032,84.036,12800000.0
2007-01-03 09:25:00,84.031,84.035,84.026,84.033,12800000.0
2007-01-03 09:26:00,84.031,84.044,84.023,84.044,11200000.0
2007-01-03 09:27:00,84.036,84.039,84.035,84.035,11200000.0
2007-01-03 09:28:00,84.015,84.018,84.011,84.016,12800000.0
2007-01-03 09:29:00,84.036,84.04,84.036,84.037,11200000.0
2007-01-03 09:30:00,84.02,84.031,84.02,84.03,12800000.0
2007-01-03 09:31:00,84.028,84.028,84.012,84.012,12800000.0
2007-01-03 09:32:00,84.006,84.039,84.006,84.032,14400000.0
2007-01-03 09:33:00,84.041,84.05,84.037,84.05,12800000.0
2007-01-03 09:34:00,84.043,84.058,84.036,84.058,11200000.0
2007-01-03 09:35:00,84.067,84.073,84.06,84.073,12800000.0
2007-01-03 09:36:00,84.056,84.057,84.046,84.047,9600000.0
2007-01-03 09:37:00,84.054,84.082,84.003,84.045,16000000.0
2007-01-03 09:38:00,84.032,84.046,84.032,84.04,11200000.0
2007-01-03 09:39:00,84.045,84.049,84.035,84.049,12800000.0
2007-01-03 09:40:00,84.053,84.059,84.039,84.054,14400000.0
2007-01-03 09:41:00,84.072,84.089,84.071,84.086,11200000.0
2007-01-03 09:42:00,84.108,84.158,84.108,84.158,16000000.0
2007-01-03 09:43:00,84.167,84.17,84.151,84.151,12800000.0
2007-01-03 09:44:00,84.143,84.149,84.14,84.14,12800000.0
2007-01-03 09:45:00,84.154,84.167,84.151,84.167,13200000.0
2007-01-03 09:46:00,84.165,84.165,84.151,84.151,11200000.0
2007-01-03 09:47:00,84.146,84.15,84.144,84.149,12800000.0
2007-01-03 09:48:00,84.144,84.144,84.121,84.121,11200000.0
2007-01-03 09:49:00,84.122,84.132,84.12,84.128,12800000.0
2007-01-03 09:50:00,84.124,84.124,84.11,84.11,16000000.0
2007-01-03 09:51:00,84.088,84.099,84.062,84.062,16000000.0
2007-01-03 09:52:00,84.06,84.09,84.06,84.09,14400000.0
2007-01-03 09:53:00,84.085,84.1,84.085,84.09,12800000.0
2007-01-03 09:54:00,84.053,84.056,84.046,84.05,17600000.0
2007-01-03 09:55:00,84.048,84.055,84.037,84.037,11200000.0
2007-01-03 09:56:00,84.033,84.045,84.03,84.043,14400000.0
2007-01-03 09:57:00,84.048,84.048,84.04,84.044,17600000.0
2007-01-03 09:58:00,84.039,84.049,83.951,84.049,17600000.0
2007-01-03 09:59:00,84.051,84.058,84.047,84.049,17600000.0
2007-01-03 10:00:00,84.059,84.064,84.053,84.064,11200000.0
2007-01-03 10:01:00,84.055,84.063,84.053,84.059,12800000.0
2007-01-03 10:02:00,84.058,84.06,84.041,84.048,16000000.0
2007-01-03 10:03:00,84.04,84.045,84.03,84.039,11200000.0
2007-01-03 10:04:00,84.049,84.065,84.049,84.065,8000000.0
2007-01-03 10:05:00,84.06,84.061,84.023,84.023,14400000.0
2007-01-03 10:06:00,84.029,84.041,84.029,84.041,16000000.0
2007-01-03 10:08:00,84.051,84.064,84.051,84.064,11200000.0
2007-01-03 10:09:00,84.068,84.072,84.059,84.065,12200000.0
2007-01-03 10:10:00,84.054,84.056,84.034,84.056,17600000.0
2007-01-03 10:11:00,84.037,84.037,84.013,84.017,11200000.0
2007-01-03 10:12:00,84.018,84.034,84.012,84.034,12800000.0
2007-01-03 10:13:00,84.049,84.05,84.03,84.03,12800000.0
2007-01-03 10:14:00,84.012,84.018,84.009,84.017,11200000.0
2007-01-03 10:15:00,84.028,84.042,84.028,84.042,12800000.0
2007-01-03 10:16:00,84.053,84.06,84.048,84.059,12800000.0
2007-01-03 10:17:00,84.055,84.055,84.036,84.036,11200000.0
2007-01-03 10:18:00,84.052,84.054,84.031,84.049,11200000.0
2007-01-03 10:19:00,84.053,84.058,84.047,84.057,11200000.0
2007-01-03 10:20:00,84.055,84.056,84.035,84.051,17600000.0
2007-01-03 10:21:00,84.043,84.061,84.042,84.043,16000000.0
2007-01-03 10:22:00,84.037,84.044,84.026,84.033,11200000.0
2007-01-03 10:23:00,84.043,84.051,84.038,84.038,11200000.0
2007-01-03 10:24:00,84.049,84.079,84.049,84.074,12200000.0
2007-01-03 10:25:00,84.084,84.103,84.079,84.103,11200000.0
2007-01-03 10:26:00,84.103,84.109,84.1,84.109,4800000.0
2007-01-03 10:27:00,84.115,84.123,84.115,84.123,11200000.0
2007-01-03 10:28:00,84.139,84.139,84.113,84.116,12800000.0
2007-01-03 10:29:00,84.109,84.121,84.109,84.114,10600000.0
2007-01-03 10:30:00,84.119,84.144,84.119,84.144,8000000.0
2007-01-03 10:31:00,84.144,84.144,84.122,84.137,12800000.0
2007-01-03 10:32:00,84.125,84.125,84.11,84.11,17600000.0
2007-01-03 10:33:00,84.104,84.121,84.104,84.121,11200000.0
2007-01-03 10:34:00,84.121,84.121,84.115,84.115,11200000.0
2007-01-03 10:35:00,84.111,84.12,84.105,84.12,11200000.0
2007-01-03 10:36:00,84.124,84.149,84.124,84.149,11200000.0
2007-01-03 10:37:00,84.15,84.15,84.056,84.14,11200000.0
2007-01-03 10:38:00,84.139,84.141,84.124,84.136,12800000.0
2007-01-03 10:39:00,84.149,84.167,84.149,84.167,11200000.0
2007-01-03 10:40:00,84.164,84.173,84.162,84.162,16000000.0
2007-01-03 10:41:00,84.156,84.177,84.154,84.177,12200000.0
2007-01-03 10:42:00,84.184,84.184,84.148,84.152,11200000.0
2007-01-03 10:43:00,84.155,84.165,84.152,84.165,11200000.0
2007-01-03 10:45:00,84.157,84.163,84.15,84.159,12800000.0
2007-01-03 10:46:00,84.151,84.158,84.142,84.142,12200000.0
2007-01-03 10:47:00,84.124,84.126,84.104,84.126,12800000.0
2007-01-03 10:48:00,84.122,84.122,84.11,84.121,12800000.0
2007-01-03 10:50:00,84.113,84.113,84.091,84.091,16000000.0
2007-01-03 10:51:00,84.089,84.102,84.088,84.102,17600000.0
2007-01-03 10:52:00,84.106,84.114,84.106,84.107,11200000.0
2007-01-03 10:53:00,84.103,84.128,84.103,84.117,11200000.0
2007-01-03 10:54:00,84.151,84.151,84.13,84.13,17600000.0
2007-01-03 10:55:00,84.134,84.139,84.127,84.129,11200000.0
2007-01-03 10:56:00,84.125,84.138,84.125,84.138,17600000.0
2007-01-03 10:58:00,84.148,84.149,84.05,84.136,12800000.0
2007-01-03 10:59:00,84.139,84.153,84.138,84.148,10600000.0
2007-01-03 11:01:00,84.156,84.156,84.141,84.141,12800000.0
2007-01-03 11:02:00,84.159,84.159,84.148,84.152,16000000.0
2007-01-03 11:03:00,84.158,84.158,84.137,84.146,12800000.0
2007-01-03 11:04:00,84.16,84.169,84.16,84.165,14400000.0
2007-01-03 11:05:00,84.164,84.164,84.143,84.163,17600000.0
2007-01-03 11:06:00,84.175,84.182,84.17,84.18,17600000.0
2007-01-03 11:07:00,84.171,84.171,84.152,84.163,17600000.0
2007-01-03 11:09:00,84.153,84.156,84.146,84.151,17600000.0
2007-01-03 11:10:00,84.146,84.161,84.146,84.158,12800000.0
2007-01-03 11:11:00,84.164,84.176,84.164,84.17,11200000.0
2007-01-03 11:12:00,84.162,84.167,84.155,84.155,17600000.0
2007-01-03 11:13:00,84.17,84.176,84.154,84.171,14400000.0
2007-01-03 11:14:00,84.169,84.179,84.169,84.173,11200000.0
2007-01-03 11:15:00,84.185,84.189,84.177,84.189,11200000.0
2007-01-03 11:17:00,84.169,84.184,84.169,84.184,11200000.0
2007-01-03 11:18:00,84.185,84.19,84.183,84.19,13200000.0
2007-01-03 11:19:00,84.184,84.185,84.175,84.179,17600000.0
2007-01-03 11:20:00,84.179,84.179,84.163,84.163,12800000.0
2007-01-03 11:21:00,84.178,84.188,84.176,84.188,14400000.0
2007-01-03 11:22:00,84.187,84.194,84.182,84.192,12800000.0
2007-01-03 11:23:00,84.192,84.192,84.182,84.185,11200000.0
2007-01-03 11:25:00,84.193,84.208,84.184,84.204,17600000.0
2007-01-03 11:26:00,84.209,84.209,84.196,84.207,14400000.0
2007-01-03 11:27:00,84.216,84.229,84.209,84.222,11200000.0
2007-01-03 11:28:00,84.22,84.22,84.208,84.208,14400000.0
2007-01-03 11:29:00,84.201,84.206,84.2,84.206,13800000.0
2007-01-03 11:30:00,84.208,84.214,84.204,84.212,14400000.0
2007-01-03 11:31:00,84.222,84.227,84.208,84.208,11200000.0
2007-01-03 11:32:00,84.201,84.212,84.194,84.208,17600000.0
2007-01-03 11:33:00,84.21,84.21,84.192,84.192,12800000.0
2007-01-03 11:34:00,84.198,84.199,84.193,84.193,12800000.0
2007-01-03 11:35:00,84.202,84.214,84.202,84.202,11200000.0
2007-01-03 11:36:00,84.185,84.201,84.185,84.201,12800000.0
2007-01-03 11:37:00,84.214,84.215,84.2,84.2,11200000.0
2007-01-03 11:38:00,84.197,84.205,84.197,84.198,10600000.0
2007-01-03 11:39:00,84.193,84.195,84.179,84.181,11200000.0
2007-01-03 11:40:00,84.195,84.22,84.195,84.22,11200000.0
2007-01-03 11:41:00,84.217,84.217,84.211,84.213,16000000.0
2007-01-03 11:42:00,84.221,84.227,84.206,84.222,17000000.0
2007-01-03 11:43:00,84.238,84.238,84.218,84.229,11200000.0
2007-01-03 11:44:00,84.23,84.233,84.228,84.233,11200000.0
2007-01-03 11:45:00,84.238,84.24,84.232,84.232,14400000.0
2007-01-03 11:46:00,84.236,84.236,84.225,84.236,11200000.0
2007-01-03 11:47:00,84.235,84.24,84.217,84.224,17600000.0
2007-01-03 11:48:00,84.214,84.229,84.207,84.229,11200000.0
2007-01-03 11:49:00,84.226,84.234,84.226,84.227,12800000.0
2007-01-03 11:50:00,84.227,84.232,84.224,84.232,12800000.0
2007-01-03 11:51:00,84.213,84.217,84.208,84.21,11200000.0
2007-01-03 11:52:00,84.203,84.213,84.197,84.213,11200000.0
2007-01-03 11:53:00,84.21,84.21,84.196,84.204,16400000.0
2007-01-03 11:54:00,84.211,84.211,84.199,84.209,14400000.0
2007-01-03 11:55:00,84.205,84.205,84.141,84.202,11200000.0
2007-01-03 11:56:00,84.195,84.201,84.178,84.178,12800000.0
2007-01-03 11:57:00,84.181,84.199,84.178,84.198,12800000.0
2007-01-03 11:58:00,84.199,84.212,84.192,84.201,11200000.0
2007-01-03 11:59:00,84.21,84.21,84.196,84.196,10600000.0
2007-01-03 12:00:00,84.204,84.207,84.201,84.201,11200000.0
2007-01-03 12:01:00,84.208,84.21,84.203,84.204,11200000.0
2007-01-03 12:02:00,84.214,84.224,84.214,84.223,14400000.0
2007-01-03 12:03:00,84.228,84.231,84.22,84.225,11200000.0
2007-01-03 12:04:00,84.235,84.239,84.224,84.232,17600000.0
2007-01-03 12:05:00,84.227,84.237,84.224,84.224,17600000.0
2007-01-03 12:06:00,84.229,84.235,84.226,84.228,12800000.0
2007-01-03 12:07:00,84.233,84.254,84.232,84.254,11200000.0
2007-01-03 12:08:00,84.265,84.278,84.264,84.266,11200000.0
2007-01-03 12:09:00,84.267,84.284,84.26,84.284,14400000.0
2007-01-03 12:10:00,84.289,84.291,84.276,84.281,11200000.0
2007-01-03 12:11:00,84.293,84.293,84.266,84.266,12800000.0
2007-01-03 12:12:00,84.268,84.271,84.26,84.271,11200000.0
2007-01-03 12:13:00,84.266,84.266,84.253,84.257,11200000.0
2007-01-03 12:14:00,84.274,84.274,84.254,84.26,12800000.0
2007-01-03 12:15:00,84.259,84.278,84.259,84.278,12800000.0
2007-01-03 12:16:00,84.255,84.26,84.248,84.256,12800000.0
2007-01-03 12:17:00,84.255,84.269,84.2,84.269,18000000.0
2007-01-03 12:18:00,84.266,84.269,84.247,84.247,16000000.0
2007-01-03 12:19:00,84.267,84.267,84.243,84.257,12800000.0
2007-01-03 12:20:00,84.244,84.276,84.244,84.249,14400000.0
2007-01-03 12:21:00,84.274,84.3,84.274,84.3,10600000.0
2007-01-03 12:22:00,84.301,84.305,84.293,84.304,16000000.0
2007-01-03 12:23:00,84.313,84.313,84.255,84.255,14400000.0
2007-01-03 12:24:00,84.241,84.241,84.229,84.233,12800000.0
2007-01-03 12:25:00,84.226,84.226,84.156,84.156,11200000.0
2007-01-03 12:26:00,84.137,84.137,84.125,84.125,11200000.0
2007-01-03 12:27:00,84.109,84.119,84.095,84.095,11200000.0
2007-01-03 12:28:00,84.088,84.116,84.088,84.116,12800000.0
2007-01-03 12:29:00,84.118,84.118,84.092,84.098,17600000.0
2007-01-03 12:30:00,84.105,84.138,84.105,84.138,17600000.0
2007-01-03 12:31:00,84.132,84.145,84.131,84.145,12200000.0
2007-01-03 12:32:00,84.145,84.158,84.141,84.148,12800000.0
2007-01-03 12:33:00,84.167,84.181,84.167,84.181,14400000.0
2007-01-03 12:34:00,84.163,84.163,84.147,84.157,12800000.0
2007-01-03 12:35:00,84.158,84.165,84.158,84.165,11200000.0
2007-01-03 12:36:00,84.165,84.172,84.165,84.171,11200000.0
2007-01-03 12:37:00,84.159,84.189,84.159,84.18,11200000.0
2007-01-03 12:38:00,84.184,84.191,84.099,84.189,17600000.0
2007-01-03 12:39:00,84.194,84.194,84.18,84.194,16000000.0
2007-01-03 12:40:00,84.188,84.189,84.168,84.181,16000000.0
2007-01-03 12:41:00,84.195,84.202,84.195,84.195,12800000.0
2007-01-03 12:42:00,84.183,84.183,84.166,84.166,14400000.0
2007-01-03 12:43:00,84.164,84.169,84.16,84.169,12800000.0
2007-01-03 12:44:00,84.161,84.174,84.158,84.174,17600000.0
2007-01-03 12:45:00,84.172,84.172,84.14,84.14,16000000.0
2007-01-03 12:46:00,84.138,84.144,84.136,84.139,12800000.0
2007-01-03 12:47:00,84.132,84.132,84.112,84.128,12800000.0
2007-01-03 12:48:00,84.127,84.127,84.117,84.125,12800000.0
2007-01-03 12:49:00,84.127,84.127,84.117,84.118,16400000.0
2007-01-03 12:50:00,84.128,84.133,84.123,84.123,14400000.0
2007-01-03 12:52:00,84.104,84.107,84.097,84.107,11200000.0
2007-01-03 12:53:00,84.09,84.1,84.089,84.099,11200000.0
2007-01-03 12:54:00,84.105,84.105,84.091,84.092,12800000.0
2007-01-03 12:55:00,84.101,84.105,84.097,84.105,16000000.0
2007-01-03 12:56:00,84.1,84.106,84.095,84.097,11200000.0
2007-01-03 12:57:00,84.079,84.08,84.076,84.076,11200000.0
2007-01-03 12:58:00,84.059,84.061,84.037,84.061,17600000.0
2007-01-03 12:59:00,84.061,84.061,84.021,84.021,16000000.0
2007-01-03 13:00:00,84.021,84.021,84.013,84.021,12800000.0
2007-01-03 13:01:00,84.011,84.045,84.011,84.045,14400000.0
2007-01-03 13:02:00,84.054,84.054,84.043,84.043,12800000.0
2007-01-03 13:03:00,84.053,84.068,84.041,84.051,16000000.0
2007-01-03 13:04:00,84.04,84.042,84.034,84.034,11200000.0
2007-01-03 13:05:00,84.035,84.041,84.03,84.038,12800000.0
2007-01-03 13:06:00,84.043,84.043,84.036,84.036,3200000.0
2007-01-03 13:07:00,84.037,84.037,84.03,84.03,14400000.0
2007-01-03 13:08:00,84.041,84.041,84.021,84.031,17600000.0
2007-01-03 13:09:00,84.034,84.034,84.001,84.009,12800000.0
2007-01-03 13:10:00,83.987,83.998,83.975,83.998,16000000.0
2007-01-03 13:13:00,84.009,84.01,84.0,84.002,17600000.0
2007-01-03 13:14:00,84.002,84.002,83.97,83.97,12800000.0
2007-01-03 13:15:00,83.971,83.971,83.954,83.965,12200000.0
2007-01-03 13:16:00,83.958,83.963,83.95,83.961,17600000.0
2007-01-03 13:17:00,83.945,83.959,83.945,83.959,12800000.0
2007-01-03 13:18:00,83.955,83.961,83.947,83.959,11200000.0
2007-01-03 13:20:00,83.958,83.961,83.951,83.958,9600000.0
2007-01-03 13:21:00,83.954,83.977,83.951,83.977,11200000.0
2007-01-03 13:22:00,83.964,83.964,83.952,83.958,14400000.0
2007-01-03 13:23:00,83.957,83.958,83.948,83.949,12800000.0
2007-01-03 13:24:00,83.975,83.983,83.918,83.961,8000000.0
2007-01-03 13:25:00,83.964,83.973,83.964,83.965,18000000.0
2007-01-03 13:26:00,83.965,83.977,83.965,83.977,17600000.0
2007-01-03 13:27:00,83.972,83.973,83.963,83.973,12800000.0
2007-01-03 13:28:00,83.97,83.975,83.872,83.975,15400000.0
2007-01-03 13:29:00,83.97,83.976,83.968,83.968,11200000.0
2007-01-03 13:30:00,83.961,83.965,83.96,83.962,12800000.0
2007-01-03 13:32:00,83.972,83.972,83.966,83.966,11200000.0
2007-01-03 13:33:00,83.976,84.003,83.976,83.982,19200000.0
2007-01-03 13:34:00,83.993,84.007,83.992,83.999,14400000.0
2007-01-03 13:35:00,84.001,84.009,84.0,84.006,36800000.0
2007-01-03 13:36:00,84.007,84.008,83.999,83.999,17600000.0
2007-01-03 13:37:00,84.004,84.004,83.988,83.988,14400000.0
2007-01-03 13:38:00,83.991,84.0,83.989,83.994,33000000.0
2007-01-03 13:40:00,83.996,83.999,83.991,83.991,40000000.0
2007-01-03 13:41:00,83.995,84.013,83.995,84.003,16000000.0
2007-01-03 13:43:00,84.008,84.008,84.0,84.006,27200000.0
2007-01-03 13:44:00,84.026,84.048,84.026,84.044,33600000.0
2007-01-03 13:45:00,84.043,84.05,84.037,84.046,20800000.0
2007-01-03 13:47:00,84.044,84.044,84.025,84.027,12800000.0
2007-01-03 13:48:00,84.021,84.021,84.009,84.01,12800000.0
2007-01-03 13:49:00,84.02,84.02,84.002,84.006,17600000.0
2007-01-03 13:50:00,83.997,83.997,83.976,83.976,10600000.0
2007-01-03 13:51:00,83.987,84.002,83.986,84.002,24000000.0
2007-01-03 13:52:00,84.013,84.013,83.992,83.992,12800000.0
2007-01-03 13:53:00,83.999,84.014,83.999,84.014,17600000.0
2007-01-03 13:54:00,84.007,84.01,84.003,84.003,25600000.0
2007-01-03 13:55:00,83.991,83.991,83.971,83.972,14400000.0
2007-01-03 13:56:00,83.964,83.998,83.964,83.997,14400000.0
2007-01-03 13:57:00,83.995,84.002,83.991,83.996,28800000.0
2007-01-03 13:58:00,83.994,84.0,83.988,83.988,14400000.0
2007-01-03 13:59:00,83.98,83.995,83.98,83.995,32000000.0
2007-01-03 14:00:00,83.994,83.997,83.991,83.992,46200000.0
2007-01-03 14:01:00,83.993,84.007,83.993,84.007,32000000.0
2007-01-03 14:02:00,84.0,84.0,83.986,83.986,14400000.0
2007-01-03 14:03:00,83.98,83.98,83.967,83.967,14400000.0
2007-01-03 14:04:00,83.969,83.969,83.956,83.962,11200000.0
2007-01-03 14:05:00,83.984,84.008,83.984,84.008,24000000.0
2007-01-03 14:06:00,84.015,84.02,83.995,84.011,36800000.0
2007-01-03 14:07:00,84.002,84.004,83.995,84.003,40000000.0
2007-01-03 14:08:00,84.0,84.007,84.0,84.004,16000000.0
2007-01-03 14:09:00,84.014,84.014,83.989,83.992,34000000.0
2007-01-03 14:10:00,84.004,84.028,84.004,84.028,33600000.0
2007-01-03 14:11:00,84.024,84.025,84.008,84.011,14400000.0
2007-01-03 14:12:00,84.005,84.015,84.003,84.011,27200000.0
2007-01-03 14:14:00,84.013,84.018,84.013,84.018,12800000.0
2007-01-03 14:15:00,84.017,84.017,84.004,84.004,28800000.0
2007-01-03 14:17:00,84.004,84.008,83.994,84.0,13200000.0
2007-01-03 14:18:00,84.004,84.007,83.994,83.994,16000000.0
2007-01-03 14:19:00,84.002,84.009,84.002,84.009,12800000.0
2007-01-03 14:20:00,84.016,84.019,84.011,84.014,25600000.0
2007-01-03 14:21:00,84.002,84.01,83.999,84.01,28800000.0
2007-01-03 14:22:00,84.009,84.024,84.009,84.024,11200000.0
2007-01-03 14:23:00,84.036,84.036,84.011,84.011,47400000.0
2007-01-03 14:24:00,84.03,84.036,84.021,84.036,12800000.0
2007-01-03 14:25:00,84.041,84.06,84.041,84.054,12800000.0
2007-01-03 14:27:00,84.042,84.046,84.037,84.042,17600000.0
2007-01-03 14:28:00,84.046,84.051,84.036,84.044,11200000.0
2007-01-03 14:29:00,84.036,84.068,84.036,84.068,36800000.0
2007-01-03 14:31:00,84.065,84.068,84.058,84.062,20800000.0
2007-01-03 14:32:00,84.066,84.079,84.066,84.075,8000000.0
2007-01-03 14:33:00,84.07,84.079,84.066,84.066,23400000.0
2007-01-03 14:34:00,84.066,84.07,84.046,84.07,12800000.0
2007-01-03 14:35:00,84.061,84.064,84.044,84.044,14400000.0
2007-01-03 14:36:00,84.045,84.065,84.045,84.062,11200000.0
2007-01-03 14:37:00,84.074,84.08,84.072,84.076,10600000.0
2007-01-03 14:38:00,84.074,84.093,84.074,84.077,55400000.0
2007-01-03 14:39:00,84.072,84.081,84.068,84.079,12800000.0
2007-01-03 14:40:00,84.074,84.08,84.056,84.059,14400000.0
2007-01-03 14:41:00,84.057,84.062,84.047,84.047,56400000.0
2007-01-03 14:42:00,84.053,84.075,84.052,84.072,12800000.0
2007-01-03 14:43:00,84.059,84.059,84.038,84.047,25000000.0
2007-01-03 14:45:00,84.054,84.084,84.052,84.084,11200000.0
2007-01-03 14:46:00,84.084,84.085,84.074,84.074,11200000.0
2007-01-03 14:47:00,84.07,84.082,84.066,84.082,16000000.0
2007-01-03 14:48:00,84.088,84.106,84.088,84.106,19200000.0
2007-01-03 14:49:00,84.096,84.096,84.074,84.091,32400000.0
2007-01-03 14:50:00,84.086,84.091,84.085,84.091,28800000.0
2007-01-03 14:51:00,84.088,84.09,84.084,84.085,32000000.0
2007-01-03 14:52:00,84.074,84.088,84.074,84.088,12200000.0
2007-01-03 14:53:00,84.08,84.089,84.079,84.088,17600000.0
2007-01-03 14:55:00,84.094,84.094,84.083,84.088,16000000.0
2007-01-03 14:56:00,84.09,84.097,84.084,84.084,12800000.0
2007-01-03 14:57:00,84.076,84.076,84.066,84.066,12800000.0
2007-01-03 14:58:00,84.073,84.077,84.066,84.074,17600000.0
2007-01-03 15:00:00,84.07,84.07,84.06,84.061,14400000.0
2007-01-03 15:02:00,84.051,84.051,84.032,84.033,27200000.0
2007-01-03 15:03:00,84.023,84.024,84.008,84.008,12800000.0
2007-01-03 15:04:00,83.999,83.999,83.996,83.996,11200000.0
2007-01-03 15:05:00,83.994,84.002,83.99,83.992,11200000.0
2007-01-03 15:06:00,83.995,84.005,83.994,83.994,11200000.0
2007-01-03 15:07:00,84.006,84.006,83.996,83.996,25600000.0
2007-01-03 15:08:00,83.99,83.99,83.99,83.99,3200000.0
2007-01-03 15:09:00,83.983,83.994,83.982,83.982,16000000.0
2007-01-03 15:11:00,83.982,83.988,83.981,83.984,32000000.0
2007-01-03 15:12:00,83.975,83.982,83.975,83.978,12800000.0
2007-01-03 15:13:00,83.97,83.979,83.97,83.973,44800000.0
2007-01-03 15:14:00,83.969,83.969,83.954,83.956,35200000.0
2007-01-03 15:15:00,83.924,83.945,83.92,83.944,22400000.0
2007-01-03 15:16:00,83.973,83.973,83.958,83.958,35600000.0
2007-01-03 15:17:00,83.979,83.986,83.976,83.976,22800000.0
2007-01-03 15:18:00,83.985,83.998,83.975,83.998,22400000.0
2007-01-03 15:19:00,83.981,83.99,83.975,83.99,16000000.0
2007-01-03 15:20:00,83.997,83.997,83.962,83.962,24000000.0
2007-01-03 15:21:00,83.968,84.0,83.968,84.0,14400000.0
2007-01-03 15:22:00,84.014,84.014,83.979,83.983,12800000.0
2007-01-03 15:23:00,83.982,83.983,83.975,83.981,48000000.0
2007-01-03 15:24:00,83.973,83.973,83.964,83.971,25000000.0
2007-01-03 15:25:00,83.955,83.975,83.955,83.975,27200000.0
2007-01-03 15:26:00,84.008,84.049,84.008,84.04,40000000.0
2007-01-03 15:27:00,84.053,84.07,84.053,84.07,27600000.0
2007-01-03 15:28:00,84.074,84.074,84.054,84.069,69800000.0
2007-01-03 15:29:00,84.083,84.087,83.998,84.087,46400000.0
2007-01-03 15:30:00,84.01,84.134,83.978,84.026,114600000.0
2007-01-03 15:31:00,84.108,84.108,84.088,84.088,59600000.0
2007-01-03 15:32:00,84.093,84.12,84.093,84.12,30400000.0
2007-01-03 15:33:00,84.128,84.13,84.114,84.114,30400000.0
2007-01-03 15:34:00,84.122,84.142,84.111,84.14,22800000.0
2007-01-03 15:35:00,84.145,84.145,84.113,84.113,33600000.0
2007-01-03 15:36:00,84.12,84.134,84.12,84.129,32000000.0
2007-01-03 15:37:00,84.139,84.148,84.137,84.137,30800000.0
2007-01-03 15:38:00,84.151,84.16,84.146,84.147,59200000.0
2007-01-03 15:39:00,84.157,84.177,84.157,84.177,37200000.0
2007-01-03 15:40:00,84.18,84.18,84.161,84.163,35200000.0
2007-01-03 15:41:00,84.162,84.168,84.157,84.161,25600000.0
2007-01-03 15:42:00,84.158,84.161,84.152,84.158,43600000.0
2007-01-03 15:43:00,84.136,84.137,84.101,84.12,27200000.0
2007-01-03 15:44:00,84.115,84.136,84.115,84.135,12800000.0
2007-01-03 15:45:00,84.143,84.143,84.121,84.129,16000000.0
2007-01-03 15:46:00,84.129,84.141,84.129,84.139,14400000.0
2007-01-03 15:47:00,84.15,84.157,84.15,84.155,30400000.0
2007-01-03 15:48:00,84.16,84.163,84.152,84.16,27200000.0
2007-01-03 15:49:00,84.185,84.209,84.185,84.209,11200000.0
2007-01-03 15:50:00,84.204,84.204,84.192,84.198,11200000.0
2007-01-03 15:51:00,84.2,84.219,84.2,84.207,12800000.0
2007-01-03 15:52:00,84.202,84.204,84.192,84.194,20800000.0
2007-01-03 15:54:00,84.189,84.196,84.189,84.189,28800000.0
2007-01-03 15:55:00,84.19,84.201,84.189,84.197,24000000.0
2007-01-03 15:56:00,84.188,84.194,84.186,84.188,51600000.0
2007-01-03 15:57:00,84.185,84.197,84.185,84.19,12800000.0
2007-01-03 15:58:00,84.177,84.177,84.161,84.175,19200000.0
2007-01-03 15:59:00,84.185,84.185,84.171,84.177,36800000.0
2007-01-03 16:00:00,84.179,84.18,84.173,84.173,51200000.0
2007-01-03 16:02:00,84.155,84.171,84.151,84.151,11200000.0
2007-01-03 16:03:00,84.14,84.152,84.14,84.15,64000000.0
2007-01-03 16:04:00,84.161,84.167,84.156,84.156,44800000.0
2007-01-03 16:05:00,84.151,84.151,84.126,84.13,47400000.0
2007-01-03 16:06:00,84.135,84.136,84.13,84.132,35200000.0
2007-01-03 16:07:00,84.125,84.151,84.125,84.151,32000000.0
2007-01-03 16:08:00,84.151,84.165,84.151,84.158,44800000.0
2007-01-03 16:09:00,84.166,84.166,84.153,84.153,44800000.0
2007-01-03 16:10:00,84.152,84.163,84.152,84.158,41600000.0
2007-01-03 16:11:00,84.143,84.144,84.139,84.139,14400000.0
2007-01-03 16:12:00,84.156,84.183,84.156,84.182,56000000.0
2007-01-03 16:13:00,84.187,84.19,84.171,84.171,11200000.0
2007-01-03 16:14:00,84.168,84.176,84.168,84.172,49600000.0
2007-01-03 16:15:00,84.175,84.187,84.175,84.185,59200000.0
2007-01-03 16:16:00,84.189,84.191,84.17,84.177,17600000.0
2007-01-03 16:17:00,84.176,84.176,84.157,84.168,38400000.0
2007-01-03 16:18:00,84.144,84.153,84.142,84.151,11200000.0
2007-01-03 16:19:00,84.154,84.154,84.132,84.153,22400000.0
2007-01-03 16:20:00,84.152,84.152,84.141,84.141,11200000.0
2007-01-03 16:21:00,84.149,84.161,84.149,84.153,27200000.0
2007-01-03 16:22:00,84.159,84.159,84.13,84.138,41600000.0
2007-01-03 16:23:00,84.143,84.148,84.131,84.148,43200000.0
2007-01-03 16:24:00,84.149,84.16,84.147,84.152,17600000.0
2007-01-03 16:25:00,84.159,84.167,84.157,84.16,33600000.0
2007-01-03 16:26:00,84.168,84.169,84.161,84.161,17600000.0
2007-01-03 16:27:00,84.151,84.153,84.14,84.14,35200000.0
2007-01-03 16:28:00,84.137,84.149,84.137,84.149,26600000.0
2007-01-03 16:29:00,84.149,84.151,84.144,84.144,11200000.0
2007-01-03 16:30:00,84.15,84.153,84.123,84.123,11600000.0
2007-01-03 16:31:00,84.145,84.154,84.145,84.151,41600000.0
2007-01-03 16:32:00,84.149,84.149,84.135,84.139,12800000.0
2007-01-03 16:33:00,84.134,84.149,84.131,84.147,27200000.0
2007-01-03 16:34:00,84.142,84.16,84.142,84.153,34600000.0
2007-01-03 16:35:00,84.157,84.186,84.157,84.168,52200000.0
2007-01-03 16:36:00,84.164,84.169,84.138,84.138,51200000.0
2007-01-03 16:37:00,84.136,84.162,84.136,84.162,41600000.0
2007-01-03 16:38:00,84.16,84.161,84.144,84.144,40400000.0
2007-01-03 16:39:00,84.151,84.164,84.145,84.161,35200000.0
2007-01-03 16:40:00,84.135,84.135,84.097,84.13,56000000.0
2007-01-03 16:41:00,84.12,84.121,84.107,84.114,73600000.0
2007-01-03 16:42:00,84.116,84.116,84.106,84.106,54400000.0
2007-01-03 16:44:00,84.112,84.117,84.109,84.117,10600000.0
2007-01-03 16:45:00,84.116,84.146,84.116,84.146,57600000.0
2007-01-03 16:46:00,84.139,84.143,84.12,84.12,11200000.0
2007-01-03 16:47:00,84.139,84.156,84.136,84.156,70800000.0
2007-01-03 16:48:00,84.159,84.162,84.152,84.158,52800000.0
2007-01-03 16:49:00,84.176,84.185,84.175,84.177,36200000.0
2007-01-03 16:50:00,84.175,84.202,84.175,84.185,75200000.0
2007-01-03 16:51:00,84.183,84.185,84.173,84.173,32000000.0
2007-01-03 16:52:00,84.187,84.206,84.187,84.2,46400000.0
2007-01-03 16:53:00,84.202,84.241,84.202,84.241,30400000.0
2007-01-03 16:54:00,84.259,84.261,84.235,84.246,11200000.0
2007-01-03 16:55:00,84.254,84.263,84.253,84.256,27200000.0
2007-01-03 16:56:00,84.254,84.254,84.239,84.24,36800000.0
2007-01-03 16:57:00,84.241,84.249,84.236,84.243,19200000.0
2007-01-03 16:58:00,84.227,84.227,84.195,84.212,12800000.0
2007-01-03 16:59:00,84.211,84.226,84.187,84.187,51200000.0
2007-01-03 17:00:00,84.208,84.242,84.187,84.242,49600000.0
2007-01-03 17:01:00,84.258,84.258,84.212,84.212,39400000.0
2007-01-03 17:02:00,84.207,84.219,84.17,84.17,33600000.0
2007-01-03 17:03:00,84.183,84.223,84.183,84.223,44200000.0
2007-01-03 17:04:00,84.234,84.248,84.234,84.241,41600000.0
2007-01-03 17:05:00,84.232,84.243,84.22,84.242,54400000.0
2007-01-03 17:06:00,84.246,84.246,84.216,84.216,59200000.0
2007-01-03 17:07:00,84.2,84.205,84.198,84.203,35600000.0
2007-01-03 17:08:00,84.204,84.214,84.204,84.204,68800000.0
2007-01-03 17:09:00,84.186,84.2,84.186,84.186,59200000.0
2007-01-03 17:10:00,84.168,84.179,84.168,84.176,25600000.0
2007-01-03 17:11:00,84.187,84.22,84.187,84.22,37800000.0
2007-01-03 17:12:00,84.239,84.241,84.229,84.231,25600000.0
2007-01-03 17:13:00,84.233,84.238,84.232,84.232,28800000.0
2007-01-03 17:14:00,84.226,84.242,84.212,84.242,22400000.0
2007-01-03 17:15:00,84.268,84.268,84.25,84.25,19200000.0
2007-01-03 17:16:00,84.254,84.254,84.232,84.237,17600000.0
2007-01-03 17:17:00,84.241,84.241,84.232,84.235,38400000.0
2007-01-03 17:18:00,84.244,84.276,84.244,84.276,58000000.0
2007-01-03 17:19:00,84.259,84.262,84.253,84.262,24000000.0
2007-01-03 17:20:00,84.259,84.259,84.244,84.244,16000000.0
2007-01-03 17:21:00,84.228,84.236,84.22,84.232,28800000.0
2007-01-03 17:22:00,84.22,84.249,84.21,84.249,19200000.0
2007-01-03 17:23:00,84.245,84.253,84.245,84.25,11200000.0
2007-01-03 17:24:00,84.245,84.262,84.245,84.262,12800000.0
2007-01-03 17:25:00,84.287,84.287,84.267,84.267,17600000.0
2007-01-03 17:26:00,84.265,84.278,84.265,84.275,12800000.0
2007-01-03 17:27:00,84.282,84.282,84.25,84.258,46400000.0
2007-01-03 17:28:00,84.256,84.257,84.249,84.256,12800000.0
2007-01-03 17:29:00,84.266,84.275,84.259,84.275,27200000.0
2007-01-03 17:30:00,84.273,84.284,84.26,84.26,17600000.0
2007-01-03 17:31:00,84.249,84.253,84.24,84.245,88000000.0
2007-01-03 17:32:00,84.24,84.253,84.238,84.242,52800000.0
2007-01-03 17:33:00,84.252,84.252,84.233,84.24,36800000.0
2007-01-03 17:34:00,84.25,84.255,84.244,84.253,63400000.0
2007-01-03 17:35:00,84.262,84.262,84.25,84.253,43200000.0
2007-01-03 17:36:00,84.259,84.259,84.251,84.253,33000000.0
2007-01-03 17:37:00,84.257,84.257,84.239,84.239,16000000.0
2007-01-03 17:38:00,84.259,84.27,84.257,84.266,35200000.0
2007-01-03 17:39:00,84.281,84.312,84.28,84.281,16000000.0
2007-01-03 17:40:00,84.292,84.308,84.292,84.308,74600000.0
2007-01-03 17:41:00,84.313,84.313,84.279,84.279,12800000.0
2007-01-03 17:42:00,84.28,84.28,84.259,84.259,4800000.0
2007-01-03 17:43:00,84.263,84.263,84.244,84.244,17600000.0
2007-01-03 17:44:00,84.237,84.258,84.237,84.255,30400000.0
2007-01-03 17:45:00,84.268,84.277,84.263,84.263,30400000.0
2007-01-03 17:46:00,84.273,84.273,84.243,84.243,41600000.0
2007-01-03 17:47:00,84.255,84.262,84.255,84.257,57000000.0
2007-01-03 17:48:00,84.244,84.271,84.244,84.271,57600000.0
2007-01-03 17:49:00,84.282,84.303,84.282,84.289,46400000.0
2007-01-03 17:50:00,84.275,84.294,84.272,84.294,16000000.0
2007-01-03 17:51:00,84.298,84.302,84.291,84.293,49600000.0
2007-01-03 17:52:00,84.305,84.308,84.299,84.308,43200000.0
2007-01-03 17:53:00,84.323,84.323,84.31,84.311,33600000.0
2007-01-03 17:54:00,84.295,84.312,84.295,84.302,38400000.0
2007-01-03 17:55:00,84.302,84.307,84.301,84.306,40000000.0
2007-01-03 17:56:00,84.307,84.313,84.29,84.291,44800000.0
2007-01-03 17:57:00,84.284,84.285,84.274,84.279,36800000.0
2007-01-03 17:58:00,84.292,84.292,84.271,84.271,17600000.0
2007-01-03 17:59:00,84.275,84.3,84.274,84.3,62400000.0
2007-01-03 18:00:00,84.299,84.306,84.268,84.268,51200000.0
2007-01-03 18:01:00,84.279,84.296,84.279,84.292,32000000.0
2007-01-03 18:02:00,84.31,84.321,84.31,84.321,24000000.0
2007-01-03 18:03:00,84.3,84.309,84.297,84.309,35600000.0
2007-01-03 18:04:00,84.309,84.309,84.28,84.28,33600000.0
2007-01-03 18:05:00,84.286,84.294,84.26,84.26,13200000.0
2007-01-03 18:06:00,84.254,84.259,84.243,84.245,30400000.0
2007-01-03 18:07:00,84.246,84.246,84.23,84.244,11200000.0
2007-01-03 18:08:00,84.231,84.247,84.231,84.247,84800000.0
2007-01-03 18:10:00,84.249,84.253,84.237,84.244,16000000.0
2007-01-03 18:11:00,84.255,84.261,84.253,84.257,12800000.0
2007-01-03 18:12:00,84.257,84.271,84.257,84.271,12800000.0
2007-01-03 18:13:00,84.293,84.313,84.288,84.313,27200000.0
2007-01-03 18:14:00,84.323,84.337,84.323,84.333,19200000.0
2007-01-03 18:15:00,84.332,84.332,84.318,84.329,30400000.0
2007-01-03 18:16:00,84.326,84.332,84.313,84.32,56000000.0
2007-01-03 18:17:00,84.32,84.331,84.32,84.331,42600000.0
2007-01-03 18:18:00,84.32,84.32,84.305,84.308,30400000.0
2007-01-03 18:19:00,84.311,84.319,84.309,84.315,46800000.0
2007-01-03 18:20:00,84.313,84.324,84.313,84.321,43200000.0
2007-01-03 18:21:00,84.32,84.329,84.316,84.32,12800000.0
2007-01-03 18:22:00,84.335,84.341,84.33,84.333,33600000.0
2007-01-03 18:23:00,84.339,84.344,84.332,84.337,46400000.0
2007-01-03 18:24:00,84.333,84.333,84.319,84.324,52800000.0
2007-01-03 18:25:00,84.317,84.317,84.288,84.297,33600000.0
2007-01-03 18:26:00,84.286,84.324,84.286,84.315,12800000.0
2007-01-03 18:27:00,84.304,84.317,84.304,84.314,33600000.0
2007-01-03 18:28:00,84.317,84.336,84.317,84.336,12800000.0
2007-01-03 18:29:00,84.349,84.365,84.349,84.365,25600000.0
2007-01-03 18:30:00,84.364,84.371,84.36,84.362,36800000.0
2007-01-03 18:31:00,84.365,84.365,84.341,84.341,11200000.0
2007-01-03 18:32:00,84.341,84.345,84.326,84.326,70400000.0
2007-01-03 18:33:00,84.331,84.331,84.301,84.303,32000000.0
2007-01-03 18:34:00,84.297,84.3,84.29,84.297,19200000.0
2007-01-03 18:35:00,84.286,84.29,84.278,84.287,43200000.0
2007-01-03 18:37:00,84.287,84.302,84.287,84.302,36800000.0
2007-01-03 18:38:00,84.293,84.301,84.281,84.284,49600000.0
2007-01-03 18:39:00,84.29,84.29,84.281,84.288,76800000.0
2007-01-03 18:40:00,84.292,84.304,84.29,84.299,65600000.0
2007-01-03 18:41:00,84.29,84.296,84.274,84.284,72000000.0
2007-01-03 18:42:00,84.284,84.288,84.279,84.286,78400000.0
2007-01-03 18:43:00,84.293,84.301,84.29,84.29,49600000.0
2007-01-03 18:44:00,84.284,84.287,84.274,84.274,30400000.0
2007-01-03 18:45:00,84.282,84.302,84.272,84.293,12800000.0
2007-01-03 18:46:00,84.312,84.312,84.3,84.308,12800000.0
2007-01-03 18:47:00,84.288,84.294,84.276,84.276,14400000.0
2007-01-03 18:48:00,84.269,84.278,84.268,84.278,28800000.0
2007-01-03 18:49:00,84.281,84.288,84.273,84.273,24000000.0
2007-01-03 18:50:00,84.28,84.289,84.271,84.287,46400000.0
2007-01-03 18:51:00,84.295,84.295,84.285,84.29,12800000.0
2007-01-03 18:52:00,84.284,84.291,84.284,84.286,18600000.0
2007-01-03 18:54:00,84.287,84.291,84.278,84.286,19200000.0
2007-01-03 18:55:00,84.277,84.288,84.273,84.28,22400000.0
2007-01-03 18:57:00,84.286,84.286,84.277,84.281,19200000.0
2007-01-03 18:58:00,84.283,84.288,84.28,84.288,32000000.0
2007-01-03 18:59:00,84.292,84.306,84.286,84.286,32000000.0
2007-01-03 19:00:00,84.285,84.302,84.283,84.302,14400000.0
2007-01-03 19:01:00,84.295,84.295,84.287,84.287,11200000.0
2007-01-03 19:02:00,84.284,84.292,84.284,84.284,43200000.0
2007-01-03 19:03:00,84.29,84.29,84.28,84.282,14400000.0
2007-01-03 19:04:00,84.284,84.293,84.281,84.289,14400000.0
2007-01-03 19:06:00,84.288,84.288,84.275,84.285,55800000.0
2007-01-03 19:07:00,84.283,84.286,84.272,84.272,35200000.0
2007-01-03 19:08:00,84.259,84.259,84.247,84.247,22400000.0
2007-01-03 19:09:00,84.253,84.277,84.253,84.271,12800000.0
2007-01-03 19:10:00,84.274,84.283,84.269,84.277,17600000.0
2007-01-03 19:11:00,84.281,84.289,84.275,84.275,17600000.0
2007-01-03 19:12:00,84.261,84.265,84.261,84.265,23400000.0
2007-01-03 19:13:00,84.244,84.244,84.229,84.237,16000000.0
2007-01-03 19:14:00,84.244,84.253,84.241,84.253,12800000.0
2007-01-03 19:15:00,84.262,84.268,84.252,84.252,16000000.0
2007-01-03 19:16:00,84.249,84.269,84.24,84.263,12800000.0
2007-01-03 19:17:00,84.265,84.265,84.245,84.245,14400000.0
2007-01-03 19:18:00,84.247,84.262,84.247,84.262,32000000.0
2007-01-03 19:19:00,84.261,84.267,84.259,84.262,11200000.0
2007-01-03 19:20:00,84.26,84.26,84.245,84.252,14400000.0
2007-01-03 19:21:00,84.236,84.256,84.236,84.256,17600000.0
2007-01-03 19:22:00,84.261,84.268,84.257,84.262,14400000.0
2007-01-03 19:23:00,84.257,84.265,84.245,84.245,16000000.0
2007-01-03 19:24:00,84.254,84.269,84.253,84.269,48400000.0
2007-01-03 19:25:00,84.262,84.277,84.255,84.255,12800000.0
2007-01-03 19:26:00,84.253,84.253,84.238,84.238,41400000.0
2007-01-03 19:27:00,84.25,84.268,84.25,84.268,14400000.0
2007-01-03 19:28:00,84.256,84.257,84.235,84.251,12800000.0
2007-01-03 19:29:00,84.243,84.243,84.227,84.227,11600000.0
2007-01-03 19:30:00,84.237,84.238,84.219,84.219,11200000.0
2007-01-03 19:31:00,84.216,84.217,84.212,84.213,11200000.0
2007-01-03 19:32:00,84.217,84.227,84.217,84.224,11600000.0
2007-01-03 19:33:00,84.235,84.235,84.214,84.229,12800000.0
2007-01-03 19:34:00,84.232,84.249,84.232,84.248,12800000.0
2007-01-03 19:35:00,84.238,84.277,84.238,84.277,17600000.0
2007-01-03 19:36:00,84.266,84.313,84.245,84.313,16000000.0
2007-01-03 19:37:00,84.311,84.343,84.311,84.343,11200000.0
2007-01-03 19:38:00,84.364,84.368,84.33,84.336,11200000.0
2007-01-03 19:39:00,84.342,84.367,84.342,84.362,12800000.0
2007-01-03 19:40:00,84.356,84.367,84.356,84.364,10600000.0
2007-01-03 19:41:00,84.365,84.373,84.358,84.373,11200000.0
2007-01-03 19:42:00,84.363,84.395,84.363,84.395,11200000.0
2007-01-03 19:43:00,84.405,84.415,84.405,84.411,11200000.0
2007-01-03 19:44:00,84.408,84.415,84.403,84.414,11200000.0
2007-01-03 19:45:00,84.406,84.417,84.406,84.417,16400000.0
2007-01-03 19:46:00,84.399,84.408,84.398,84.4,11200000.0
2007-01-03 19:47:00,84.402,84.43,84.402,84.43,9600000.0
2007-01-03 19:48:00,84.455,84.481,84.455,84.478,12800000.0
2007-01-03 19:49:00,84.465,84.465,84.433,84.433,30400000.0
2007-01-03 19:50:00,84.422,84.427,84.409,84.427,12800000.0
2007-01-03 19:51:00,84.437,84.439,84.43,84.433,12800000.0
2007-01-03 19:52:00,84.416,84.431,84.408,84.414,16000000.0
2007-01-03 19:53:00,84.414,84.423,84.413,84.423,11200000.0
2007-01-03 19:54:00,84.407,84.407,84.396,84.397,12800000.0
2007-01-03 19:55:00,84.407,84.407,84.396,84.404,11200000.0
2007-01-03 19:56:00,84.413,84.416,84.4,84.405,16000000.0
2007-01-03 19:57:00,84.408,84.409,84.401,84.402,12800000.0
2007-01-03 19:58:00,84.407,84.41,84.402,84.41,11200000.0
2007-01-03 19:59:00,84.405,84.405,84.384,84.395,12800000.0
2007-01-03 20:00:00,84.398,84.402,84.385,84.387,17600000.0
2007-01-03 20:01:00,84.383,84.391,84.378,84.378,12200000.0
2007-01-03 20:02:00,84.379,84.388,84.379,84.381,17600000.0
2007-01-03 20:03:00,84.371,84.386,84.371,84.382,16000000.0
2007-01-03 20:04:00,84.374,84.387,84.372,84.372,30400000.0
2007-01-03 20:05:00,84.372,84.375,84.364,84.374,12800000.0
2007-01-03 20:07:00,84.35,84.352,84.344,84.352,17600000.0
2007-01-03 20:08:00,84.35,84.35,84.33,84.331,38400000.0
2007-01-03 20:09:00,84.349,84.382,84.349,84.382,11200000.0
2007-01-03 20:10:00,84.39,84.415,84.39,84.411,14400000.0
2007-01-03 20:11:00,84.409,84.409,84.399,84.4,11200000.0
2007-01-03 20:12:00,84.422,84.449,84.418,84.418,11200000.0
2007-01-03 20:13:00,84.414,84.419,84.413,84.415,11200000.0
2007-01-03 20:15:00,84.413,84.413,84.395,84.408,11200000.0
2007-01-03 20:16:00,84.399,84.399,84.387,84.396,28200000.0
2007-01-03 20:17:00,84.398,84.4,84.39,84.398,33600000.0
2007-01-03 20:18:00,84.405,84.438,84.396,84.438,11200000.0
2007-01-03 20:19:00,84.494,84.523,84.494,84.513,11200000.0
2007-01-03 20:20:00,84.484,84.514,84.484,84.514,19200000.0
2007-01-03 20:21:00,84.507,84.507,84.482,84.485,12800000.0
2007-01-03 20:22:00,84.488,84.497,84.487,84.492,14400000.0
2007-01-03 20:23:00,84.49,84.491,84.456,84.456,12800000.0
2007-01-03 20:24:00,84.464,84.504,84.464,84.504,16000000.0
2007-01-03 20:25:00,84.513,84.516,84.501,84.501,11200000.0
2007-01-03 20:26:00,84.484,84.484,84.473,84.478,16000000.0
2007-01-03 20:28:00,84.487,84.498,84.476,84.498,11200000.0
2007-01-03 20:29:00,84.524,84.554,84.524,84.554,12800000.0
2007-01-03 20:30:00,84.554,84.554,84.532,84.544,26600000.0
2007-01-03 20:31:00,84.572,84.596,84.571,84.572,11200000.0
2007-01-03 20:32:00,84.57,84.578,84.57,84.575,8000000.0
2007-01-03 20:33:00,84.576,84.577,84.565,84.577,12800000.0
2007-01-03 20:34:00,84.578,84.609,84.578,84.609,11200000.0
2007-01-03 20:35:00,84.6,84.631,84.6,84.631,11200000.0
2007-01-03 20:36:00,84.65,84.651,84.629,84.629,16000000.0
2007-01-03 20:37:00,84.618,84.618,84.608,84.608,8000000.0
2007-01-03 20:38:00,84.601,84.611,84.6,84.606,12800000.0
2007-01-03 20:39:00,84.615,84.615,84.589,84.597,11200000.0
2007-01-03 20:40:00,84.588,84.591,84.574,84.574,11200000.0
2007-01-03 20:41:00,84.576,84.582,84.571,84.571,14400000.0
2007-01-03 20:42:00,84.574,84.581,84.568,84.571,11200000.0
2007-01-03 20:43:00,84.567,84.576,84.561,84.576,14400000.0
2007-01-03 20:44:00,84.576,84.576,84.561,84.561,9600000.0
2007-01-03 20:45:00,84.567,84.572,84.565,84.572,12800000.0
2007-01-03 20:46:00,84.583,84.592,84.581,84.588,14400000.0
2007-01-03 20:47:00,84.58,84.58,84.566,84.573,12800000.0
2007-01-03 20:48:00,84.573,84.582,84.571,84.582,17600000.0
2007-01-03 20:50:00,84.592,84.595,84.578,84.595,14400000.0
2007-01-03 20:51:00,84.588,84.591,84.567,84.567,28800000.0
2007-01-03 20:52:00,84.551,84.571,84.551,84.569,11200000.0
2007-01-03 20:53:00,84.568,84.568,84.553,84.564,16000000.0
2007-01-03 20:54:00,84.568,84.568,84.559,84.56,14400000.0
2007-01-03 20:56:00,84.558,84.56,84.557,84.56,8000000.0
2007-01-03 20:57:00,84.557,84.562,84.553,84.554,12800000.0
2007-01-03 20:58:00,84.549,84.561,84.549,84.561,11200000.0
2007-01-03 20:59:00,84.559,84.567,84.555,84.563,11200000.0
2007-01-03 21:00:00,84.56,84.56,84.536,84.536,17600000.0
2007-01-03 21:01:00,84.566,84.578,84.542,84.542,11200000.0
2007-01-03 21:02:00,84.542,84.55,84.534,84.534,16000000.0
2007-01-03 21:03:00,84.539,84.544,84.53,84.544,11200000.0
2007-01-03 21:04:00,84.537,84.554,84.537,84.554,16000000.0
2007-01-03 21:05:00,84.548,84.548,84.511,84.524,12800000.0
2007-01-03 21:06:00,84.504,84.508,84.472,84.472,12800000.0
2007-01-03 21:07:00,84.479,84.505,84.471,84.505,14400000.0
2007-01-03 21:08:00,84.509,84.529,84.507,84.529,16400000.0
2007-01-03 21:09:00,84.52,84.54,84.52,84.526,8000000.0
2007-01-03 21:10:00,84.5,84.527,84.496,84.527,17600000.0
2007-01-03 21:11:00,84.55,84.561,84.537,84.546,12800000.0
2007-01-03 21:12:00,84.525,84.525,84.511,84.511,12800000.0
2007-01-03 21:13:00,84.498,84.542,84.494,84.542,16000000.0
2007-01-03 21:14:00,84.521,84.527,84.511,84.527,12800000.0
2007-01-03 21:15:00,84.515,84.523,84.513,84.523,14400000.0
2007-01-03 21:16:00,84.513,84.52,84.513,84.518,9600000.0
2007-01-03 21:17:00,84.517,84.526,84.511,84.511,12200000.0
2007-01-03 21:18:00,84.515,84.526,84.43,84.526,12800000.0
2007-01-03 21:19:00,84.511,84.511,84.491,84.508,17600000.0
2007-01-03 21:20:00,84.493,84.517,84.493,84.497,14400000.0
2007-01-03 21:21:00,84.504,84.511,84.504,84.508,11200000.0
2007-01-03 21:22:00,84.514,84.514,84.498,84.512,12800000.0
2007-01-03 21:23:00,84.522,84.53,84.514,84.516,11200000.0
2007-01-03 21:24:00,84.523,84.523,84.504,84.504,11200000.0
2007-01-03 21:25:00,84.518,84.528,84.516,84.516,11200000.0
2007-01-03 21:26:00,84.517,84.518,84.512,84.518,11200000.0
2007-01-03 21:27:00,84.523,84.534,84.523,84.534,6400000.0
2007-01-03 21:28:00,84.531,84.533,84.512,84.531,10600000.0
2007-01-03 21:29:00,84.532,84.538,84.494,84.494,11200000.0
2007-01-03 21:30:00,84.495,84.5,84.492,84.5,12800000.0
2007-01-03 21:31:00,84.503,84.507,84.499,84.502,10600000.0
2007-01-03 21:32:00,84.496,84.5,84.493,84.493,14400000.0
2007-01-03 21:33:00,84.478,84.5,84.478,84.5,11200000.0
2007-01-03 21:34:00,84.494,84.499,84.483,84.483,17600000.0
2007-01-03 21:35:00,84.488,84.492,84.485,84.485,12200000.0
2007-01-03 21:36:00,84.478,84.493,84.478,84.486,9600000.0
2007-01-03 21:37:00,84.461,84.487,84.461,84.487,16000000.0
2007-01-03 21:38:00,84.463,84.472,84.382,84.382,12200000.0
2007-01-03 21:39:00,84.493,84.493,84.486,84.487,14400000.0
2007-01-03 21:40:00,84.499,84.514,84.499,84.514,11200000.0
2007-01-03 21:41:00,84.503,84.503,84.476,84.476,12800000.0
2007-01-03 21:42:00,84.485,84.485,84.46,84.481,14400000.0
2007-01-03 21:43:00,84.498,84.5,84.491,84.5,14800000.0
2007-01-03 21:44:00,84.515,84.515,84.491,84.502,12800000.0
2007-01-03 21:45:00,84.487,84.488,84.476,84.482,17600000.0
2007-01-03 21:46:00,84.486,84.486,84.476,84.484,14400000.0
2007-01-03 21:47:00,84.48,84.481,84.476,84.481,11200000.0
2007-01-03 21:48:00,84.468,84.469,84.437,84.447,16000000.0
2007-01-03 21:49:00,84.446,84.458,84.446,84.454,11200000.0
2007-01-03 21:50:00,84.432,84.438,84.413,84.413,12800000.0
2007-01-03 21:52:00,84.421,84.44,84.418,84.44,9600000.0
2007-01-03 21:53:00,84.446,84.446,84.413,84.413,10600000.0
2007-01-03 21:54:00,84.408,84.413,84.408,84.413,11200000.0
2007-01-03 21:55:00,84.417,84.417,84.403,84.403,11200000.0
2007-01-03 21:57:00,84.424,84.429,84.42,84.425,17600000.0
2007-01-03 21:58:00,84.417,84.421,84.4,84.4,17600000.0
2007-01-03 21:59:00,84.39,84.39,84.374,84.378,12200000.0
2007-01-03 22:00:00,84.389,84.389,84.378,84.383,17600000.0
2007-01-03 22:01:00,84.381,84.382,84.367,84.377,11200000.0
2007-01-03 22:02:00,84.386,84.389,84.373,84.389,16000000.0
2007-01-03 22:03:00,84.373,84.373,84.357,84.357,17600000.0
2007-01-03 22:04:00,84.36,84.369,84.359,84.368,16000000.0
2007-01-03 22:05:00,84.363,84.374,84.363,84.367,11200000.0
2007-01-03 22:06:00,84.373,84.373,84.362,84.366,8000000.0
2007-01-03 22:07:00,84.361,84.361,84.351,84.361,16000000.0
2007-01-03 22:08:00,84.362,84.365,84.331,84.345,16000000.0
2007-01-03 22:09:00,84.334,84.346,84.333,84.342,12800000.0
2007-01-03 22:10:00,84.315,84.327,84.315,84.327,12800000.0
2007-01-03 22:11:00,84.333,84.333,84.32,84.325,8000000.0
2007-01-03 22:12:00,84.329,84.335,84.327,84.335,12800000.0
2007-01-03 22:13:00,84.315,84.326,84.303,84.312,12800000.0
2007-01-03 22:14:00,84.332,84.334,84.323,84.326,12800000.0
2007-01-03 22:15:00,84.319,84.319,84.311,84.316,14400000.0
2007-01-03 22:17:00,84.318,84.325,84.318,84.323,12800000.0
2007-01-03 22:18:00,84.33,84.344,84.327,84.327,16000000.0
2007-01-03 22:19:00,84.329,84.338,84.328,84.328,14400000.0
2007-01-03 22:21:00,84.337,84.34,84.329,84.329,17600000.0
2007-01-03 22:22:00,84.319,84.327,84.319,84.327,6400000.0
2007-01-03 22:23:00,84.327,84.327,84.315,84.316,12800000.0
2007-01-03 22:25:00,84.321,84.324,84.318,84.318,9000000.0
2007-01-03 22:26:00,84.308,84.32,84.305,84.305,18000000.0
2007-01-03 22:27:00,84.28,84.28,84.263,84.272,12800000.0
2007-01-03 22:28:00,84.282,84.29,84.278,84.282,12200000.0
2007-01-03 22:30:00,84.283,84.283,84.26,84.26,17600000.0
2007-01-03 22:32:00,84.258,84.27,84.202,84.27,11200000.0
2007-01-03 22:33:00,84.274,84.282,84.265,84.272,11200000.0
2007-01-03 22:36:00,84.271,84.277,84.264,84.274,17600000.0
2007-01-03 22:37:00,84.271,84.28,84.271,84.277,25600000.0
2007-01-03 22:38:00,84.288,84.288,84.271,84.28,17600000.0
2007-01-03 22:39:00,84.274,84.283,84.274,84.283,12800000.0
2007-01-03 22:40:00,84.278,84.29,84.278,84.29,11200000.0
2007-01-03 22:41:00,84.292,84.295,84.285,84.295,11200000.0
2007-01-03 22:42:00,84.286,84.293,84.278,84.288,17600000.0
2007-01-03 22:43:00,84.277,84.284,84.271,84.283,16000000.0
2007-01-03 22:44:00,84.28,84.294,84.279,84.293,12800000.0
2007-01-03 22:45:00,84.298,84.307,84.296,84.301,16000000.0
2007-01-03 22:46:00,84.312,84.312,84.3,84.309,11200000.0
2007-01-03 22:47:00,84.29,84.305,84.29,84.297,17600000.0
2007-01-03 22:49:00,84.295,84.299,84.282,84.282,12800000.0
2007-01-03 22:50:00,84.293,84.305,84.286,84.298,11200000.0
2007-01-03 22:51:00,84.294,84.294,84.286,84.287,11200000.0
2007-01-03 22:52:00,84.279,84.295,84.279,84.295,11200000.0
2007-01-03 22:53:00,84.294,84.294,84.29,84.293,11200000.0
2007-01-03 22:54:00,84.3,84.3,84.279,84.28,11200000.0
2007-01-03 22:55:00,84.271,84.278,84.262,84.263,12200000.0
2007-01-03 22:56:00,84.244,84.274,84.244,84.274,17600000.0
2007-01-03 22:57:00,84.278,84.278,84.266,84.266,17600000.0
2007-01-03 23:00:00,84.272,84.277,84.27,84.275,9600000.0
2007-01-03 23:01:00,84.257,84.257,84.245,84.252,14400000.0
2007-01-03 23:02:00,84.256,84.256,84.24,84.243,17600000.0
2007-01-03 23:03:00,84.249,84.259,84.248,84.252,16000000.0
2007-01-03 23:04:00,84.256,84.262,84.25,84.257,11200000.0
2007-01-03 23:05:00,84.248,84.252,84.245,84.245,33600000.0
2007-01-03 23:06:00,84.239,84.239,84.222,84.222,12200000.0
2007-01-03 23:07:00,84.221,84.241,84.221,84.241,12800000.0
2007-01-03 23:08:00,84.241,84.243,84.231,84.236,11200000.0
2007-01-03 23:09:00,84.219,84.221,84.207,84.216,17600000.0
2007-01-03 23:10:00,84.225,84.225,84.211,84.216,12800000.0
2007-01-03 23:11:00,84.221,84.221,84.206,84.212,11200000.0
2007-01-03 23:12:00,84.215,84.225,84.215,84.217,16000000.0
2007-01-03 23:13:00,84.197,84.205,84.197,84.205,12800000.0
2007-01-03 23:14:00,84.214,84.224,84.201,84.223,11200000.0
2007-01-03 23:15:00,84.227,84.236,84.227,84.236,11200000.0
2007-01-03 23:16:00,84.233,84.233,84.217,84.217,12800000.0
2007-01-03 23:18:00,84.214,84.229,84.214,84.229,11200000.0
2007-01-03 23:19:00,84.235,84.24,84.229,84.229,12800000.0
2007-01-03 23:20:00,84.236,84.246,84.231,84.245,13800000.0
2007-01-03 23:21:00,84.225,84.242,84.221,84.221,16000000.0
2007-01-03 23:22:00,84.214,84.231,84.214,84.229,12800000.0
2007-01-03 23:23:00,84.235,84.235,84.219,84.22,12800000.0
2007-01-03 23:25:00,84.208,84.221,84.208,84.219,16000000.0
2007-01-03 23:26:00,84.221,84.222,84.215,84.218,12800000.0
2007-01-03 23:27:00,84.216,84.222,84.213,84.218,17600000.0
2007-01-03 23:29:00,84.221,84.223,84.159,84.217,11200000.0
2007-01-03 23:30:00,84.222,84.225,84.215,84.222,14400000.0
2007-01-03 23:31:00,84.223,84.232,84.221,84.223,12800000.0
2007-01-03 23:32:00,84.236,84.244,84.228,84.228,17600000.0
2007-01-03 23:33:00,84.225,84.234,84.225,84.23,12800000.0
2007-01-03 23:34:00,84.237,84.237,84.224,84.224,15400000.0
2007-01-03 23:35:00,84.202,84.206,84.199,84.206,16000000.0
2007-01-03 23:36:00,84.202,84.213,84.202,84.206,12800000.0
2007-01-03 23:37:00,84.216,84.226,84.211,84.219,12800000.0
2007-01-03 23:38:00,84.223,84.239,84.223,84.232,11200000.0
2007-01-03 23:39:00,84.219,84.219,84.203,84.205,11200000.0
2007-01-03 23:42:00,84.208,84.209,84.202,84.205,8000000.0
2007-01-03 23:43:00,84.217,84.217,84.204,84.209,11200000.0
2007-01-03 23:44:00,84.209,84.224,84.206,84.224,15400000.0
2007-01-03 23:45:00,84.237,84.323,84.237,84.317,11200000.0
2007-01-03 23:46:00,84.286,84.286,84.238,84.238,17600000.0
2007-01-03 23:47:00,84.255,84.255,84.24,84.25,12800000.0
2007-01-03 23:48:00,84.257,84.264,84.196,84.257,8000000.0
2007-01-03 23:50:00,84.262,84.291,84.262,84.291,10600000.0
2007-01-03 23:51:00,84.302,84.302,84.283,84.296,13200000.0
2007-01-03 23:52:00,84.291,84.305,84.287,84.305,12800000.0
2007-01-03 23:53:00,84.306,84.306,84.294,84.294,11200000.0
2007-01-03 23:54:00,84.288,84.295,84.266,84.281,14400000.0
2007-01-03 23:56:00,84.187,84.272,84.187,84.272,11200000.0
2007-01-03 23:57:00,84.288,84.288,84.278,84.279,16000000.0
2007-01-03 23:59:00,84.278,84.278,84.255,84.261,14400000.0
2007-01-04 00:00:00,84.224,84.224,84.21,84.216,9000000.0
2007-01-04 00:01:00,84.226,84.256,84.226,84.256,12800000.0
2007-01-04 00:02:00,84.275,84.275,84.265,84.265,12200000.0
2007-01-04 00:03:00,84.28,84.286,84.28,84.286,11200000.0
2007-01-04 00:04:00,84.272,84.29,84.27,84.27,11200000.0
2007-01-04 00:05:00,84.267,84.273,84.257,84.26,11200000.0
2007-01-04 00:06:00,84.258,84.266,84.256,84.264,11200000.0
2007-01-04 00:07:00,84.288,84.292,84.284,84.292,8000000.0
2007-01-04 00:09:00,84.302,84.304,84.28,84.287,11200000.0
2007-01-04 00:10:00,84.287,84.295,84.285,84.295,12800000.0
2007-01-04 00:11:00,84.304,84.313,84.304,84.304,12800000.0
2007-01-04 00:12:00,84.308,84.308,84.299,84.301,8000000.0
2007-01-04 00:13:00,84.295,84.314,84.295,84.313,11200000.0
2007-01-04 00:14:00,84.325,84.325,84.301,84.305,14400000.0
2007-01-04 00:15:00,84.323,84.325,84.304,84.312,14400000.0
2007-01-04 00:16:00,84.301,84.31,84.298,84.307,14400000.0
2007-01-04 00:17:00,84.31,84.315,84.292,84.312,16000000.0
2007-01-04 00:18:00,84.317,84.33,84.317,84.33,9600000.0
2007-01-04 00:19:00,84.327,84.334,84.324,84.324,12800000.0
2007-01-04 00:20:00,84.306,84.313,84.306,84.311,17600000.0
2007-01-04 00:21:00,84.331,84.335,84.324,84.335,12800000.0
2007-01-04 00:22:00,84.32,84.332,84.314,84.314,17600000.0
2007-01-04 00:23:00,84.322,84.322,84.313,84.313,12800000.0
2007-01-04 00:24:00,84.321,84.329,84.314,84.329,14400000.0
2007-01-04 00:25:00,84.335,84.338,84.332,84.332,11200000.0
2007-01-04 00:26:00,84.337,84.345,84.335,84.345,12800000.0
2007-01-04 00:27:00,84.335,84.341,84.335,84.335,12800000.0
2007-01-04 00:28:00,84.321,84.327,84.321,84.321,32000000.0
2007-01-04 00:29:00,84.331,84.338,84.331,84.338,8000000.0
2007-01-04 00:30:00,84.339,84.346,84.339,84.346,8000000.0
2007-01-04 00:31:00,84.383,84.428,84.383,84.423,12200000.0
2007-01-04 00:32:00,84.391,84.412,84.391,84.403,12800000.0
2007-01-04 00:33:00,84.408,84.411,84.388,84.388,12800000.0
2007-01-04 00:34:00,84.411,84.418,84.409,84.418,19200000.0
2007-01-04 00:35:00,84.413,84.413,84.391,84.4,12800000.0
2007-01-04 00:36:00,84.42,84.43,84.416,84.43,12800000.0
2007-01-04 00:37:00,84.419,84.421,84.413,84.416,12800000.0
2007-01-04 00:38:00,84.419,84.426,84.418,84.42,12800000.0
2007-01-04 00:39:00,84.403,84.406,84.385,84.386,17600000.0
2007-01-04 00:40:00,84.403,84.404,84.397,84.397,8000000.0
2007-01-04 00:42:00,84.384,84.406,84.384,84.406,12800000.0
2007-01-04 00:43:00,84.402,84.41,84.397,84.401,16000000.0
2007-01-04 00:44:00,84.389,84.392,84.367,84.392,17600000.0
2007-01-04 00:46:00,84.384,84.399,84.378,84.399,14400000.0
2007-01-04 00:47:00,84.405,84.405,84.39,84.393,12800000.0
2007-01-04 00:49:00,84.4,84.405,84.397,84.397,11200000.0
2007-01-04 00:50:00,84.396,84.403,84.395,84.402,12800000.0
2007-01-04 00:51:00,84.408,84.417,84.392,84.417,11200000.0
2007-01-04 00:55:00,84.408,84.408,84.398,84.398,12800000.0
2007-01-04 00:57:00,84.417,84.42,84.417,84.417,12800000.0
2007-01-04 00:58:00,84.417,84.419,84.412,84.413,12800000.0
2007-01-04 00:59:00,84.411,84.422,84.406,84.417,11200000.0
2007-01-04 01:00:00,84.409,84.428,84.407,84.428,16000000.0
2007-01-04 01:01:00,84.428,84.431,84.423,84.423,14400000.0
2007-01-04 01:03:00,84.38,84.38,84.372,84.374,11200000.0
2007-01-04 01:04:00,84.374,84.374,84.355,84.355,12800000.0
2007-01-04 01:05:00,84.362,84.37,84.346,84.37,11200000.0
2007-01-04 01:06:00,84.37,84.37,84.302,84.358,12800000.0
2007-01-04 01:07:00,84.36,84.363,84.348,84.357,12800000.0
2007-01-04 01:08:00,84.362,84.392,84.362,84.387,16000000.0
2007-01-04 01:10:00,84.395,84.398,84.385,84.391,16000000.0
2007-01-04 01:11:00,84.385,84.392,84.375,84.392,11200000.0
2007-01-04 01:12:00,84.393,84.395,84.385,84.385,16000000.0
2007-01-04 01:14:00,84.387,84.397,84.387,84.392,16000000.0
2007-01-04 01:15:00,84.4,84.412,84.4,84.407,12800000.0
2007-01-04 01:16:00,84.397,84.402,84.396,84.401,24400000.0
2007-01-04 01:17:00,84.406,84.406,84.385,84.385,11200000.0
2007-01-04 01:18:00,84.39,84.396,84.383,84.394,12800000.0
2007-01-04 01:19:00,84.395,84.405,84.385,84.405,16000000.0
2007-01-04 01:20:00,84.399,84.406,84.399,84.406,11200000.0
2007-01-04 01:21:00,84.407,84.407,84.394,84.394,12800000.0
2007-01-04 01:22:00,84.392,84.392,84.385,84.387,12200000.0
2007-01-04 01:23:00,84.377,84.377,84.36,84.361,11200000.0
2007-01-04 01:24:00,84.347,84.354,84.346,84.346,12800000.0
2007-01-04 01:25:00,84.336,84.338,84.321,84.331,12800000.0
2007-01-04 01:26:00,84.337,84.343,84.334,84.342,11200000.0
2007-01-04 01:27:00,84.336,84.336,84.301,84.311,12800000.0
2007-01-04 01:28:00,84.307,84.313,84.307,84.312,17600000.0
2007-01-04 01:29:00,84.263,84.275,84.258,84.258,17000000.0
2007-01-04 01:30:00,84.254,84.26,84.254,84.257,11200000.0
2007-01-04 01:31:00,84.255,84.265,84.255,84.264,11200000.0
2007-01-04 01:33:00,84.278,84.291,84.274,84.291,11200000.0
2007-01-04 01:34:00,84.291,84.291,84.283,84.284,24000000.0
2007-01-04 01:35:00,84.287,84.287,84.272,84.274,14400000.0
2007-01-04 01:36:00,84.277,84.281,84.249,84.249,11200000.0
2007-01-04 01:37:00,84.247,84.277,84.247,84.274,14400000.0
2007-01-04 01:38:00,84.263,84.273,84.253,84.273,18000000.0
2007-01-04 01:40:00,84.254,84.264,84.246,84.258,11200000.0
2007-01-04 01:41:00,84.257,84.26,84.253,84.26,12800000.0
2007-01-04 01:42:00,84.263,84.27,84.263,84.27,11200000.0
2007-01-04 01:43:00,84.276,84.276,84.268,84.27,11200000.0
2007-01-04 01:44:00,84.271,84.277,84.267,84.277,12800000.0
2007-01-04 01:45:00,84.277,84.285,84.268,84.268,16000000.0
2007-01-04 01:46:00,84.264,84.28,84.264,84.269,16000000.0
2007-01-04 01:47:00,84.261,84.272,84.259,84.262,14400000.0
2007-01-04 01:48:00,84.264,84.265,84.246,84.255,12800000.0
2007-01-04 01:49:00,84.251,84.251,84.236,84.236,16000000.0
2007-01-04 01:50:00,84.241,84.245,84.237,84.245,14400000.0
2007-01-04 01:51:00,84.248,84.248,84.234,84.234,10600000.0
2007-01-04 01:52:00,84.242,84.245,84.241,84.241,20800000.0
2007-01-04 01:53:00,84.24,84.24,84.224,84.226,14400000.0
2007-01-04 01:54:00,84.232,84.239,84.232,84.239,8000000.0
2007-01-04 01:55:00,84.246,84.267,84.246,84.255,12800000.0
2007-01-04 01:56:00,84.258,84.263,84.257,84.263,12800000.0
2007-01-04 01:57:00,84.258,84.261,84.253,84.261,11200000.0
2007-01-04 01:58:00,84.268,84.268,84.259,84.26,11200000.0
2007-01-04 01:59:00,84.248,84.248,84.229,84.229,3200000.0
2007-01-04 02:00:00,84.248,84.248,84.232,84.232,11200000.0
2007-01-04 02:01:00,84.235,84.241,84.232,84.241,17600000.0
2007-01-04 02:02:00,84.237,84.237,84.225,84.229,12800000.0
2007-01-04 02:03:00,84.219,84.231,84.219,84.229,16000000.0
2007-01-04 02:05:00,84.216,84.221,84.211,84.217,12800000.0
2007-01-04 02:06:00,84.216,84.218,84.208,84.208,12800000.0
2007-01-04 02:07:00,84.201,84.203,84.12,84.12,12800000.0
2007-01-04 02:08:00,84.152,84.174,84.151,84.151,17600000.0
2007-01-04 02:09:00,84.141,84.141,84.105,84.109,16000000.0
2007-01-04 02:10:00,84.099,84.113,84.099,84.103,9600000.0
2007-01-04 02:11:00,84.118,84.126,84.112,84.113,13200000.0
2007-01-04 02:13:00,84.114,84.121,84.103,84.103,11200000.0
2007-01-04 02:14:00,84.121,84.128,84.12,84.122,11200000.0
2007-01-04 02:15:00,84.125,84.136,84.121,84.131,11200000.0
2007-01-04 02:16:00,84.139,84.15,84.083,84.15,9600000.0
2007-01-04 02:17:00,84.154,84.174,84.154,84.174,11200000.0
2007-01-04 02:18:00,84.164,84.168,84.156,84.168,12800000.0
2007-01-04 02:19:00,84.159,84.167,84.154,84.163,12800000.0
2007-01-04 02:20:00,84.152,84.164,84.152,84.164,8000000.0
2007-01-04 02:21:00,84.153,84.156,84.145,84.145,17600000.0
2007-01-04 02:22:00,84.154,84.187,84.154,84.187,12800000.0
2007-01-04 02:23:00,84.193,84.193,84.166,84.179,12800000.0
2007-01-04 02:24:00,84.172,84.184,84.087,84.183,11200000.0
2007-01-04 02:25:00,84.157,84.161,84.13,84.13,17600000.0
2007-01-04 02:27:00,84.133,84.142,84.128,84.142,17600000.0
2007-01-04 02:28:00,84.128,84.145,84.128,84.132,14400000.0
2007-01-04 02:29:00,84.13,84.13,84.12,84.124,11200000.0
2007-01-04 02:30:00,84.125,84.135,84.125,84.127,11200000.0
2007-01-04 02:31:00,84.126,84.132,84.116,84.128,17600000.0
2007-01-04 02:32:00,84.129,84.138,84.114,84.138,11200000.0
2007-01-04 02:33:00,84.144,84.148,84.132,84.144,11200000.0
2007-01-04 02:34:00,84.143,84.151,84.125,84.125,14400000.0
2007-01-04 02:36:00,84.119,84.119,84.106,84.109,12800000.0
2007-01-04 02:37:00,84.105,84.105,84.075,84.092,12800000.0
2007-01-04 02:38:00,84.103,84.103,84.097,84.098,12800000.0
2007-01-04 02:39:00,84.082,84.082,84.073,84.073,16000000.0
2007-01-04 02:40:00,84.081,84.095,84.081,84.089,12800000.0
2007-01-04 02:41:00,84.108,84.128,84.108,84.128,11200000.0
2007-01-04 02:42:00,84.117,84.121,84.106,84.106,12800000.0
2007-01-04 02:43:00,84.101,84.11,84.099,84.099,11200000.0
2007-01-04 02:44:00,84.099,84.099,84.089,84.095,12800000.0
2007-01-04 02:45:00,84.095,84.097,84.088,84.088,11600000.0
2007-01-04 02:46:00,84.089,84.104,84.089,84.104,12800000.0
2007-01-04 02:47:00,84.1,84.1,84.077,84.077,12800000.0
2007-01-04 02:48:00,84.077,84.089,84.077,84.081,14400000.0
2007-01-04 02:49:00,84.084,84.085,84.074,84.076,17600000.0
2007-01-04 02:50:00,84.075,84.093,84.075,84.093,11200000.0
2007-01-04 02:51:00,84.097,84.103,84.085,84.103,11200000.0
2007-01-04 02:52:00,84.098,84.098,84.026,84.082,10600000.0
2007-01-04 02:53:00,84.094,84.101,84.086,84.086,11200000.0
2007-01-04 02:54:00,84.004,84.097,84.004,84.097,11200000.0
2007-01-04 02:55:00,84.076,84.082,84.067,84.082,11200000.0
2007-01-04 02:56:00,84.077,84.077,84.063,84.063,11200000.0
2007-01-04 02:57:00,84.058,84.067,84.048,84.067,11200000.0
2007-01-04 02:58:00,84.061,84.063,84.04,84.063,8000000.0
2007-01-04 02:59:00,84.063,84.063,84.049,84.054,11200000.0
2007-01-04 03:00:00,84.069,84.069,83.978,83.978,11200000.0
2007-01-04 03:01:00,84.066,84.096,84.066,84.096,11200000.0
2007-01-04 03:02:00,84.088,84.093,84.088,84.089,11200000.0
2007-01-04 03:04:00,84.098,84.103,84.098,84.1,11200000.0
2007-01-04 03:06:00,84.087,84.088,84.077,84.081,16000000.0
2007-01-04 03:07:00,84.091,84.113,84.091,84.1,13800000.0
2007-01-04 03:08:00,84.101,84.104,84.085,84.097,11200000.0
2007-01-04 03:09:00,84.106,84.114,84.106,84.112,11200000.0
2007-01-04 03:10:00,84.114,84.117,84.107,84.109,16000000.0
2007-01-04 03:11:00,84.104,84.116,84.104,84.107,11200000.0
2007-01-04 03:12:00,84.09,84.09,84.065,84.065,17600000.0
2007-01-04 03:13:00,84.082,84.1,84.077,84.1,16000000.0
2007-01-04 03:14:00,84.088,84.088,84.078,84.083,11200000.0
2007-01-04 03:15:00,84.099,84.102,84.092,84.101,17600000.0
2007-01-04 03:16:00,84.101,84.11,84.1,84.106,14400000.0
2007-01-04 03:17:00,84.11,84.132,84.11,84.132,11200000.0
2007-01-04 03:18:00,84.136,84.15,84.136,84.146,12800000.0
2007-01-04 03:19:00,84.149,84.156,84.143,84.143,12800000.0
2007-01-04 03:20:00,84.143,84.143,84.132,84.138,12800000.0
2007-01-04 03:21:00,84.135,84.139,84.122,84.139,14400000.0
2007-01-04 03:24:00,84.133,84.138,84.133,84.138,9600000.0
2007-01-04 03:25:00,84.136,84.149,84.136,84.144,17600000.0
2007-01-04 03:26:00,84.139,84.139,84.119,84.119,12800000.0
2007-01-04 03:27:00,84.124,84.13,84.121,84.122,14400000.0
2007-01-04 03:28:00,84.117,84.118,84.112,84.118,11200000.0
2007-01-04 03:29:00,84.118,84.129,84.118,84.128,12800000.0
2007-01-04 03:30:00,84.141,84.147,84.081,84.139,17600000.0
2007-01-04 03:31:00,84.132,84.145,84.132,84.138,12800000.0
2007-01-04 03:33:00,84.151,84.154,84.142,84.142,11200000.0
2007-01-04 03:34:00,84.148,84.159,84.145,84.151,11200000.0
2007-01-04 03:35:00,84.167,84.175,84.162,84.163,17600000.0
2007-01-04 03:37:00,84.144,84.146,84.131,84.137,17600000.0
2007-01-04 03:38:00,84.122,84.139,84.121,84.121,12800000.0
2007-01-04 03:39:00,84.112,84.127,84.057,84.127,14400000.0
2007-01-04 03:40:00,84.128,84.142,84.126,84.141,12800000.0
2007-01-04 03:41:00,84.138,84.138,84.129,84.129,11200000.0
2007-01-04 03:42:00,84.114,84.144,84.114,84.142,12800000.0
2007-01-04 03:43:00,84.144,84.149,84.125,84.149,11200000.0
2007-01-04 03:44:00,84.161,84.165,84.147,84.165,12800000.0
2007-01-04 03:45:00,84.169,84.185,84.169,84.169,11200000.0
2007-01-04 03:47:00,84.182,84.183,84.162,84.162,11200000.0
2007-01-04 03:48:00,84.167,84.168,84.162,84.168,11200000.0
2007-01-04 03:49:00,84.178,84.179,84.168,84.179,16000000.0
2007-01-04 03:50:00,84.174,84.174,84.152,84.156,11200000.0
2007-01-04 03:51:00,84.15,84.158,84.148,84.158,17600000.0
2007-01-04 03:53:00,84.156,84.158,84.15,84.158,9600000.0
2007-01-04 03:54:00,84.167,84.17,84.156,84.169,14800000.0
2007-01-04 03:55:00,84.18,84.196,84.175,84.188,14400000.0
2007-01-04 03:56:00,84.194,84.194,84.157,84.157,12800000.0
2007-01-04 03:58:00,84.157,84.163,84.155,84.155,16000000.0
2007-01-04 03:59:00,84.159,84.179,84.159,84.179,13200000.0
2007-01-04 04:00:00,84.184,84.184,84.167,84.17,13800000.0
2007-01-04 04:01:00,84.175,84.178,84.169,84.178,11200000.0
2007-01-04 04:02:00,84.169,84.169,84.16,84.16,8000000.0
2007-01-04 04:03:00,84.169,84.169,84.16,84.163,12800000.0
2007-01-04 04:04:00,84.166,84.175,84.166,84.167,12800000.0
2007-01-04 04:05:00,84.166,84.176,84.166,84.176,10600000.0
2007-01-04 04:06:00,84.179,84.179,84.166,84.173,13800000.0
2007-01-04 04:07:00,84.172,84.172,84.157,84.157,14400000.0
2007-01-04 04:08:00,84.167,84.175,84.167,84.175,11200000.0
2007-01-04 04:11:00,84.178,84.181,84.172,84.179,12800000.0
2007-01-04 04:12:00,84.191,84.198,84.182,84.182,8000000.0
2007-01-04 04:15:00,84.186,84.192,84.183,84.192,12800000.0
2007-01-04 04:17:00,84.184,84.192,84.181,84.189,14400000.0
2007-01-04 04:18:00,84.195,84.195,84.183,84.187,12800000.0
2007-01-04 04:19:00,84.187,84.195,84.167,84.184,12800000.0
2007-01-04 04:20:00,84.189,84.196,84.104,84.188,11200000.0
2007-01-04 04:21:00,84.192,84.196,84.189,84.196,11200000.0
2007-01-04 04:22:00,84.191,84.198,84.184,84.189,16000000.0
2007-01-04 04:23:00,84.178,84.192,84.178,84.19,12800000.0
2007-01-04 04:24:00,84.202,84.21,84.202,84.21,12800000.0
2007-01-04 04:25:00,84.214,84.219,84.208,84.219,14400000.0
2007-01-04 04:26:00,84.214,84.219,84.209,84.219,14400000.0
2007-01-04 04:27:00,84.229,84.229,84.218,84.226,9600000.0
2007-01-04 04:28:00,84.23,84.267,84.23,84.267,11200000.0
2007-01-04 04:29:00,84.272,84.282,84.271,84.282,12800000.0
2007-01-04 04:30:00,84.262,84.273,84.257,84.257,12200000.0
2007-01-04 04:31:00,84.266,84.271,84.25,84.271,12800000.0
2007-01-04 04:32:00,84.271,84.273,84.264,84.273,12800000.0
2007-01-04 04:33:00,84.285,84.285,84.267,84.273,16000000.0
2007-01-04 04:34:00,84.278,84.286,84.278,84.286,12800000.0
2007-01-04 04:35:00,84.28,84.284,84.28,84.281,12800000.0
2007-01-04 04:36:00,84.283,84.283,84.271,84.271,6400000.0
2007-01-04 04:37:00,84.284,84.293,84.284,84.289,12200000.0
2007-01-04 04:38:00,84.281,84.281,84.248,84.249,9600000.0
2007-01-04 04:39:00,84.241,84.257,84.232,84.253,12800000.0
2007-01-04 04:41:00,84.257,84.266,84.249,84.261,11200000.0
2007-01-04 04:42:00,84.255,84.272,84.255,84.271,12800000.0
2007-01-04 04:43:00,84.267,84.267,84.252,84.266,12800000.0
2007-01-04 04:47:00,84.266,84.266,84.262,84.262,6400000.0
2007-01-04 04:48:00,84.266,84.266,84.241,84.241,12800000.0
2007-01-04 04:49:00,84.241,84.264,84.241,84.264,11200000.0
2007-01-04 04:50:00,84.269,84.269,84.251,84.251,11200000.0
2007-01-04 04:51:00,84.257,84.26,84.171,84.247,14400000.0
2007-01-04 04:52:00,84.244,84.244,84.224,84.237,11200000.0
2007-01-04 04:53:00,84.236,84.245,84.235,84.245,9600000.0
2007-01-04 04:55:00,84.244,84.244,84.235,84.236,10600000.0
2007-01-04 04:56:00,84.238,84.242,84.233,84.241,17600000.0
2007-01-04 04:58:00,84.252,84.263,84.249,84.249,8000000.0
2007-01-04 05:00:00,84.243,84.261,84.243,84.251,11200000.0
2007-01-04 05:02:00,84.257,84.257,84.246,84.246,14400000.0
2007-01-04 05:03:00,84.249,84.261,84.244,84.25,12800000.0
2007-01-04 05:04:00,84.238,84.248,84.236,84.248,8000000.0
2007-01-04 05:06:00,84.24,84.245,84.235,84.243,11200000.0
2007-01-04 05:08:00,84.24,84.24,84.205,84.205,11200000.0
2007-01-04 05:09:00,84.212,84.223,84.212,84.218,17600000.0
2007-01-04 05:10:00,84.229,84.229,84.199,84.218,12800000.0
2007-01-04 05:12:00,84.221,84.232,84.202,84.202,13200000.0
2007-01-04 05:13:00,84.204,84.221,84.204,84.221,12200000.0
2007-01-04 05:14:00,84.223,84.232,84.223,84.227,14400000.0
2007-01-04 05:15:00,84.236,84.244,84.213,84.243,16000000.0
2007-01-04 05:16:00,84.254,84.259,84.196,84.258,16000000.0
2007-01-04 05:18:00,84.263,84.273,84.253,84.273,8000000.0
2007-01-04 05:19:00,84.269,84.28,84.269,84.274,16000000.0
2007-01-04 05:20:00,84.276,84.281,84.249,84.249,11200000.0
2007-01-04 05:21:00,84.267,84.282,84.265,84.282,12800000.0
2007-01-04 05:22:00,84.292,84.295,84.29,84.29,11200000.0
2007-01-04 05:23:00,84.292,84.297,84.287,84.291,12800000.0
2007-01-04 05:25:00,84.301,84.305,84.298,84.305,12800000.0
2007-01-04 05:27:00,84.302,84.303,84.291,84.296,12800000.0
2007-01-04 05:28:00,84.275,84.287,84.27,84.287,11200000.0
2007-01-04 05:29:00,84.289,84.302,84.289,84.292,11200000.0
2007-01-04 05:30:00,84.306,84.306,84.287,84.298,16000000.0
2007-01-04 05:31:00,84.296,84.297,84.274,84.274,17000000.0
2007-01-04 05:36:00,84.267,84.277,84.261,84.261,16000000.0
2007-01-04 05:37:00,84.274,84.281,84.271,84.271,11200000.0
2007-01-04 05:38:00,84.259,84.259,84.241,84.249,16000000.0
2007-01-04 05:39:00,84.243,84.25,84.239,84.25,11200000.0
2007-01-04 05:40:00,84.245,84.245,84.229,84.229,9600000.0
2007-01-04 05:41:00,84.225,84.225,84.215,84.216,12800000.0
2007-01-04 05:42:00,84.224,84.235,84.208,84.208,11200000.0
2007-01-04 05:43:00,84.216,84.222,84.213,84.217,11200000.0
2007-01-04 05:44:00,84.225,84.225,84.218,84.218,11200000.0
2007-01-04 05:45:00,84.214,84.224,84.213,84.213,16000000.0
2007-01-04 05:46:00,84.223,84.23,84.214,84.22,17600000.0
2007-01-04 05:48:00,84.234,84.234,84.211,84.22,9600000.0
2007-01-04 05:49:00,84.224,84.231,84.214,84.231,17600000.0
2007-01-04 05:50:00,84.238,84.238,84.206,84.206,11200000.0
2007-01-04 05:51:00,84.212,84.223,84.209,84.223,11200000.0
2007-01-04 05:54:00,84.204,84.217,84.204,84.215,9600000.0
2007-01-04 05:55:00,84.162,84.229,84.162,84.198,11200000.0
2007-01-04 05:56:00,84.149,84.191,84.149,84.191,12800000.0
2007-01-04 05:57:00,84.172,84.172,84.164,84.171,12800000.0
2007-01-04 05:58:00,84.165,84.165,84.077,84.153,12800000.0
2007-01-04 05:59:00,84.155,84.175,84.155,84.17,12800000.0
2007-01-04 06:01:00,84.189,84.192,84.173,84.191,11200000.0
2007-01-04 06:02:00,84.185,84.189,84.172,84.172,12800000.0
2007-01-04 06:03:00,84.184,84.184,84.17,84.183,11200000.0
2007-01-04 06:04:00,84.17,84.174,84.154,84.162,16000000.0
2007-01-04 06:05:00,84.162,84.171,84.156,84.17,14400000.0
2007-01-04 06:08:00,84.171,84.184,84.17,84.17,11200000.0
2007-01-04 06:09:00,84.163,84.172,84.162,84.172,11200000.0
2007-01-04 06:10:00,84.167,84.176,84.085,84.172,11200000.0
2007-01-04 06:11:00,84.168,84.173,84.162,84.168,17600000.0
2007-01-04 06:12:00,84.158,84.158,84.146,84.147,11200000.0
2007-01-04 06:13:00,84.141,84.146,84.125,84.142,12800000.0
2007-01-04 06:14:00,84.146,84.146,84.131,84.134,12800000.0
2007-01-04 06:15:00,84.132,84.14,84.132,84.137,8000000.0
2007-01-04 06:16:00,84.148,84.148,84.138,84.138,8000000.0
2007-01-04 06:17:00,84.152,84.161,84.151,84.161,12200000.0
2007-01-04 06:18:00,84.161,84.161,84.139,84.139,12800000.0
2007-01-04 06:19:00,84.138,84.16,84.138,84.16,12800000.0
2007-01-04 06:21:00,84.158,84.158,84.149,84.149,12800000.0
2007-01-04 06:22:00,84.147,84.154,84.147,84.147,12800000.0
2007-01-04 06:24:00,84.153,84.153,84.143,84.146,8000000.0
2007-01-04 06:25:00,84.157,84.157,84.133,84.155,12800000.0
2007-01-04 06:26:00,84.15,84.15,84.128,84.129,12800000.0
2007-01-04 06:28:00,84.128,84.128,84.125,84.125,8000000.0
2007-01-04 06:29:00,84.126,84.131,84.123,84.123,11200000.0
2007-01-04 06:30:00,84.115,84.125,84.115,84.125,14400000.0
2007-01-04 06:31:00,84.13,84.13,84.119,84.125,14400000.0
2007-01-04 06:32:00,84.121,84.126,84.111,84.116,12800000.0
2007-01-04 06:33:00,84.123,84.128,84.111,84.124,17600000.0
2007-01-04 06:34:00,84.104,84.128,84.104,84.119,12800000.0
2007-01-04 06:35:00,84.114,84.115,84.105,84.115,12800000.0
2007-01-04 06:37:00,84.12,84.124,84.119,84.119,12800000.0
2007-01-04 06:38:00,84.116,84.13,84.113,84.13,16000000.0
2007-01-04 06:39:00,84.128,84.128,84.098,84.104,11200000.0
2007-01-04 06:40:00,84.098,84.098,84.089,84.093,9600000.0
2007-01-04 06:41:00,84.086,84.099,84.086,84.099,12800000.0
2007-01-04 06:42:00,84.109,84.109,84.102,84.102,9600000.0
2007-01-04 06:44:00,84.094,84.096,84.081,84.083,17600000.0
2007-01-04 06:45:00,84.098,84.101,84.086,84.096,17600000.0
2007-01-04 06:46:00,84.11,84.12,84.091,84.12,12800000.0
2007-01-04 06:47:00,84.152,84.189,84.147,84.172,12800000.0
2007-01-04 06:48:00,84.176,84.179,84.17,84.17,17600000.0
2007-01-04 06:49:00,84.168,84.193,84.168,84.177,17600000.0
2007-01-04 06:50:00,84.172,84.195,84.172,84.185,14400000.0
2007-01-04 06:51:00,84.193,84.194,84.182,84.182,12800000.0
2007-01-04 06:52:00,84.184,84.192,84.182,84.192,12800000.0
2007-01-04 06:54:00,84.195,84.204,84.195,84.204,14400000.0
2007-01-04 06:55:00,84.199,84.209,84.199,84.203,9600000.0
2007-01-04 06:56:00,84.196,84.196,84.189,84.189,11200000.0
2007-01-04 06:57:00,84.186,84.192,84.18,84.18,14400000.0
2007-01-04 06:58:00,84.176,84.181,84.168,84.181,12800000.0
2007-01-04 06:59:00,84.191,84.191,84.167,84.177,12200000.0
2007-01-04 07:00:00,84.18,84.193,84.176,84.193,16000000.0
2007-01-04 07:01:00,84.187,84.195,84.183,84.194,17600000.0
2007-01-04 07:02:00,84.198,84.204,84.198,84.198,12800000.0
2007-01-04 07:03:00,84.183,84.193,84.183,84.187,12800000.0
2007-01-04 07:04:00,84.178,84.198,84.178,84.195,12800000.0
2007-01-04 07:05:00,84.194,84.194,84.176,84.186,11200000.0
2007-01-04 07:06:00,84.198,84.198,84.183,84.183,12800000.0
2007-01-04 07:07:00,84.185,84.22,84.185,84.22,11200000.0
2007-01-04 07:08:00,84.222,84.225,84.211,84.212,16000000.0
2007-01-04 07:09:00,84.218,84.219,84.209,84.209,12800000.0
2007-01-04 07:10:00,84.193,84.214,84.193,84.214,4800000.0
2007-01-04 07:11:00,84.209,84.209,84.187,84.187,12800000.0
2007-01-04 07:12:00,84.177,84.203,84.177,84.203,6400000.0
2007-01-04 07:13:00,84.205,84.211,84.199,84.199,12800000.0
2007-01-04 07:14:00,84.19,84.214,84.19,84.209,11200000.0
2007-01-04 07:15:00,84.214,84.226,84.214,84.224,11200000.0
2007-01-04 07:16:00,84.217,84.217,84.207,84.207,11200000.0
2007-01-04 07:17:00,84.19,84.19,84.174,84.177,12800000.0
2007-01-04 07:18:00,84.187,84.187,84.176,84.176,17000000.0
2007-01-04 07:19:00,84.178,84.179,84.168,84.171,12800000.0
2007-01-04 07:20:00,84.166,84.166,84.151,84.151,12800000.0
2007-01-04 07:21:00,84.15,84.153,84.135,84.135,12800000.0
2007-01-04 07:22:00,84.132,84.145,84.131,84.145,17600000.0
2007-01-04 07:23:00,84.146,84.146,84.113,84.113,11200000.0
2007-01-04 07:24:00,84.102,84.115,84.102,84.113,14400000.0
2007-01-04 07:25:00,84.117,84.119,84.1,84.119,16000000.0
2007-01-04 07:26:00,84.114,84.129,84.109,84.109,12800000.0
2007-01-04 07:27:00,84.106,84.129,84.106,84.124,16000000.0
2007-01-04 07:28:00,84.122,84.128,84.116,84.116,14400000.0
2007-01-04 07:29:00,84.121,84.125,84.121,84.121,11200000.0
2007-01-04 07:32:00,84.112,84.112,84.099,84.101,17600000.0
2007-01-04 07:33:00,84.1,84.109,84.1,84.109,8000000.0
2007-01-04 07:34:00,84.115,84.118,84.11,84.118,12800000.0
2007-01-04 07:35:00,84.116,84.122,84.112,84.116,16000000.0
2007-01-04 07:36:00,84.083,84.109,84.083,84.098,11200000.0
2007-01-04 07:37:00,84.112,84.117,84.111,84.116,11200000.0
2007-01-04 07:38:00,84.127,84.127,84.115,84.121,12800000.0
2007-01-04 07:39:00,84.117,84.121,84.116,84.117,11200000.0
2007-01-04 07:41:00,84.098,84.104,84.092,84.094,12800000.0
2007-01-04 07:42:00,84.097,84.101,84.093,84.101,12800000.0
2007-01-04 07:43:00,84.09,84.099,84.087,84.096,12800000.0
2007-01-04 07:44:00,84.1,84.1,84.088,84.097,10600000.0
2007-01-04 07:45:00,84.107,84.122,84.107,84.115,11200000.0
2007-01-04 07:46:00,84.124,84.13,84.121,84.121,10600000.0
2007-01-04 07:47:00,84.117,84.117,84.098,84.099,14400000.0
2007-01-04 07:48:00,84.102,84.102,84.09,84.095,14400000.0
2007-01-04 07:49:00,84.087,84.095,84.084,84.089,17600000.0
2007-01-04 07:50:00,84.086,84.089,84.073,84.073,8000000.0
2007-01-04 07:51:00,84.063,84.074,84.061,84.07,12800000.0
2007-01-04 07:52:00,84.079,84.085,84.069,84.069,17600000.0
2007-01-04 07:53:00,84.066,84.066,84.047,84.05,12800000.0
2007-01-04 07:54:00,84.032,84.032,84.017,84.017,11200000.0
2007-01-04 07:55:00,84.012,84.022,84.0,84.015,12800000.0
2007-01-04 07:56:00,84.015,84.021,84.01,84.01,16000000.0
2007-01-04 07:57:00,84.005,84.018,84.005,84.018,11600000.0
2007-01-04 07:58:00,84.021,84.021,84.01,84.013,11200000.0
2007-01-04 07:59:00,84.004,84.004,83.983,84.002,12800000.0
2007-01-04 08:00:00,83.971,83.971,83.937,83.937,8000000.0
2007-01-04 08:01:00,83.93,83.936,83.93,83.933,8000000.0
2007-01-04 08:02:00,83.915,83.915,83.875,83.884,9600000.0
2007-01-04 08:03:00,83.894,83.901,83.882,83.882,11200000.0
2007-01-04 08:04:00,83.876,83.876,83.855,83.857,17600000.0
2007-01-04 08:05:00,83.839,83.839,83.825,83.838,14400000.0
2007-01-04 08:06:00,83.858,83.869,83.858,83.869,3200000.0
2007-01-04 08:07:00,83.886,83.906,83.885,83.906,11200000.0
2007-01-04 08:08:00,83.916,83.918,83.908,83.918,17600000.0
2007-01-04 08:09:00,83.924,83.938,83.919,83.92,12800000.0
2007-01-04 08:10:00,83.913,83.931,83.913,83.926,12800000.0
2007-01-04 08:11:00,83.929,83.929,83.912,83.922,11200000.0
2007-01-04 08:12:00,83.919,83.929,83.912,83.925,16000000.0
2007-01-04 08:13:00,83.919,83.926,83.914,83.914,11200000.0
2007-01-04 08:14:00,83.916,83.916,83.9,83.9,12200000.0
2007-01-04 08:16:00,83.903,83.904,83.88,83.894,11200000.0
2007-01-04 08:17:00,83.897,83.909,83.894,83.896,12800000.0
2007-01-04 08:18:00,83.879,83.883,83.859,83.859,12200000.0
2007-01-04 08:19:00,83.827,83.828,83.815,83.821,14400000.0
2007-01-04 08:20:00,83.832,83.839,83.823,83.838,16000000.0
2007-01-04 08:21:00,83.836,83.842,83.827,83.827,17600000.0
2007-01-04 08:22:00,83.839,83.853,83.839,83.848,11200000.0
2007-01-04 08:23:00,83.844,83.846,83.839,83.843,11200000.0
2007-01-04 08:25:00,83.849,83.86,83.848,83.848,12800000.0
2007-01-04 08:26:00,83.858,83.865,83.77,83.86,7400000.0
2007-01-04 08:27:00,83.839,83.858,83.839,83.858,12200000.0
2007-01-04 08:28:00,83.865,83.87,83.841,83.87,11200000.0
2007-01-04 08:29:00,83.87,83.87,83.858,83.858,14400000.0
2007-01-04 08:30:00,83.853,83.867,83.853,83.857,10600000.0
2007-01-04 08:31:00,83.846,83.865,83.846,83.86,12800000.0
2007-01-04 08:32:00,83.856,83.86,83.856,83.857,11200000.0
2007-01-04 08:33:00,83.855,83.858,83.85,83.854,11200000.0
2007-01-04 08:34:00,83.864,83.869,83.86,83.868,9000000.0
2007-01-04 08:35:00,83.88,83.88,83.858,83.867,17600000.0
2007-01-04 08:36:00,83.876,83.882,83.87,83.87,17600000.0
2007-01-04 08:37:00,83.863,83.863,83.846,83.854,11200000.0
2007-01-04 08:38:00,83.858,83.885,83.858,83.885,11200000.0
2007-01-04 08:39:00,83.855,83.861,83.851,83.851,16000000.0
2007-01-04 08:40:00,83.85,83.873,83.85,83.868,16000000.0
2007-01-04 08:41:00,83.889,83.915,83.889,83.915,17600000.0
2007-01-04 08:42:00,83.927,83.93,83.921,83.93,12800000.0
2007-01-04 08:43:00,83.943,83.966,83.934,83.966,12800000.0
2007-01-04 08:44:00,83.967,83.967,83.946,83.946,12800000.0
2007-01-04 08:45:00,83.947,83.979,83.947,83.974,16000000.0
2007-01-04 08:46:00,83.963,83.963,83.955,83.96,11200000.0
2007-01-04 08:47:00,83.967,83.972,83.957,83.958,11200000.0
2007-01-04 08:48:00,83.983,83.988,83.983,83.988,12800000.0
2007-01-04 08:49:00,84.027,84.027,84.002,84.002,17600000.0
2007-01-04 08:50:00,84.0,84.007,83.99,83.99,12800000.0
2007-01-04 08:52:00,84.0,84.0,83.991,84.0,11200000.0
2007-01-04 08:53:00,84.004,84.004,83.992,83.996,16000000.0
2007-01-04 08:54:00,83.997,83.997,83.981,83.981,3200000.0
2007-01-04 08:55:00,83.984,83.988,83.966,83.966,16000000.0
2007-01-04 08:56:00,83.982,83.991,83.982,83.99,11200000.0
2007-01-04 08:57:00,83.982,83.984,83.959,83.959,11200000.0
2007-01-04 08:58:00,83.952,83.952,83.945,83.949,9600000.0
2007-01-04 08:59:00,83.955,83.964,83.955,83.964,12800000.0
2007-01-04 09:00:00,83.972,83.983,83.965,83.983,17600000.0
2007-01-04 09:01:00,83.988,83.994,83.983,83.987,11200000.0
2007-01-04 09:02:00,83.99,83.996,83.982,83.989,11200000.0
2007-01-04 09:03:00,83.986,83.988,83.965,83.979,15400000.0
2007-01-04 09:04:00,83.977,83.984,83.972,83.972,11200000.0
2007-01-04 09:05:00,83.972,83.986,83.971,83.986,11200000.0
2007-01-04 09:06:00,83.976,83.978,83.957,83.968,12800000.0
2007-01-04 09:07:00,84.018,84.022,84.01,84.01,12800000.0
2007-01-04 09:08:00,84.018,84.037,84.018,84.033,12800000.0
2007-01-04 09:10:00,84.033,84.036,84.026,84.026,12800000.0
2007-01-04 09:11:00,84.02,84.025,84.008,84.025,12800000.0
2007-01-04 09:13:00,84.014,84.023,84.014,84.023,11200000.0
2007-01-04 09:14:00,84.033,84.055,84.033,84.04,11200000.0
2007-01-04 09:15:00,84.048,84.063,84.048,84.063,11200000.0
2007-01-04 09:16:00,84.053,84.081,84.053,84.079,12800000.0
2007-01-04 09:17:00,84.078,84.084,84.073,84.083,11200000.0
2007-01-04 09:18:00,84.083,84.089,84.078,84.089,14400000.0
2007-01-04 09:19:00,84.08,84.083,84.067,84.067,12800000.0
2007-01-04 09:20:00,84.05,84.058,84.027,84.027,16000000.0
2007-01-04 09:21:00,84.007,84.007,83.954,83.954,11200000.0
2007-01-04 09:22:00,83.982,83.982,83.975,83.982,17600000.0
2007-01-04 09:23:00,83.969,83.97,83.96,83.97,12800000.0
2007-01-04 09:24:00,83.905,84.008,83.905,83.984,11200000.0
2007-01-04 09:25:00,83.97,83.982,83.963,83.963,12800000.0
2007-01-04 09:26:00,83.972,83.982,83.972,83.982,11200000.0
2007-01-04 09:27:00,83.974,83.974,83.962,83.972,11200000.0
2007-01-04 09:28:00,83.967,83.967,83.951,83.952,12800000.0
2007-01-04 09:29:00,83.956,83.956,83.944,83.944,11200000.0
2007-01-04 09:30:00,83.943,83.95,83.943,83.948,12800000.0
2007-01-04 09:31:00,83.95,83.95,83.939,83.939,12800000.0
2007-01-04 09:32:00,83.944,83.959,83.941,83.942,14400000.0
2007-01-04 09:33:00,83.953,83.963,83.948,83.96,12800000.0
2007-01-04 09:34:00,83.958,83.965,83.949,83.949,11200000.0
2007-01-04 09:36:00,83.94,83.944,83.935,83.936,9600000.0
2007-01-04 09:37:00,83.938,83.968,83.894,83.968,16000000.0
2007-01-04 09:38:00,83.968,83.968,83.953,83.959,11200000.0
2007-01-04 09:39:00,83.964,83.976,83.956,83.976,12800000.0
2007-01-04 09:40:00,83.98,83.981,83.96,83.974,14400000.0
2007-01-04 09:41:00,83.973,83.973,83.963,83.964,11200000.0
2007-01-04 09:42:00,83.959,83.974,83.959,83.971,16000000.0
2007-01-04 09:43:00,83.973,83.975,83.966,83.966,12800000.0
2007-01-04 09:45:00,83.97,83.97,83.956,83.964,12800000.0
2007-01-04 09:46:00,83.975,84.005,83.961,84.005,11200000.0
2007-01-04 09:47:00,84.014,84.038,84.014,84.026,12800000.0
2007-01-04 09:48:00,84.018,84.027,84.017,84.019,11200000.0
2007-01-04 09:49:00,84.019,84.019,83.987,83.987,12800000.0
2007-01-04 09:50:00,83.985,83.99,83.982,83.982,16000000.0
2007-01-04 09:51:00,83.98,83.985,83.973,83.978,16000000.0
2007-01-04 09:52:00,83.974,83.976,83.96,83.963,14400000.0
2007-01-04 09:53:00,83.964,83.982,83.964,83.975,12800000.0
2007-01-04 09:54:00,83.964,83.964,83.943,83.943,17600000.0
2007-01-04 09:55:00,83.93,83.93,83.917,83.917,11200000.0
2007-01-04 09:56:00,83.93,83.93,83.919,83.926,14400000.0
2007-01-04 09:57:00,83.948,83.948,83.914,83.925,17600000.0
2007-01-04 09:58:00,83.921,83.924,83.822,83.917,17600000.0
2007-01-04 09:59:00,83.915,83.924,83.91,83.915,17600000.0
2007-01-04 10:00:00,83.92,83.92,83.899,83.9,11200000.0
2007-01-04 10:01:00,83.896,83.911,83.896,83.911,12800000.0
2007-01-04 10:02:00,83.921,83.931,83.92,83.92,16000000.0
2007-01-04 10:03:00,83.887,83.887,83.87,83.881,11200000.0
2007-01-04 10:04:00,83.898,83.904,83.898,83.904,8000000.0
2007-01-04 10:05:00,83.906,83.912,83.889,83.889,13800000.0
2007-01-04 10:06:00,83.897,83.906,83.897,83.905,16000000.0
2007-01-04 10:07:00,83.898,83.908,83.883,83.891,12600000.0
2007-01-04 10:08:00,83.865,83.866,83.856,83.866,11200000.0
2007-01-04 10:09:00,83.836,83.847,83.828,83.841,12800000.0
2007-01-04 10:10:00,83.845,83.846,83.835,83.846,17600000.0
2007-01-04 10:11:00,83.863,83.865,83.85,83.854,11200000.0
2007-01-04 10:12:00,83.844,83.875,83.844,83.875,12800000.0
2007-01-04 10:13:00,83.875,83.898,83.875,83.898,13200000.0
2007-01-04 10:14:00,83.868,83.868,83.838,83.838,11200000.0
2007-01-04 10:15:00,83.84,83.85,83.84,83.85,12800000.0
2007-01-04 10:16:00,83.853,83.854,83.844,83.85,12800000.0
2007-01-04 10:17:00,83.855,83.862,83.852,83.852,11200000.0
2007-01-04 10:18:00,83.845,83.857,83.835,83.852,11200000.0
2007-01-04 10:19:00,83.832,83.832,83.818,83.829,11200000.0
2007-01-04 10:20:00,83.838,83.844,83.827,83.827,17600000.0
2007-01-04 10:21:00,83.814,83.841,83.814,83.841,16000000.0
2007-01-04 10:22:00,83.844,83.848,83.836,83.839,11200000.0
2007-01-04 10:23:00,83.866,83.902,83.866,83.902,11200000.0
2007-01-04 10:24:00,83.902,83.902,83.887,83.887,12800000.0
2007-01-04 10:25:00,83.898,83.9,83.89,83.9,11200000.0
2007-01-04 10:26:00,83.903,83.903,83.878,83.878,4800000.0
2007-01-04 10:27:00,83.885,83.885,83.862,83.866,11200000.0
2007-01-04 10:28:00,83.851,83.854,83.846,83.849,12800000.0
2007-01-04 10:29:00,83.843,83.846,83.801,83.801,11200000.0
2007-01-04 10:30:00,83.77,83.77,83.739,83.746,8000000.0
2007-01-04 10:31:00,83.758,83.758,83.738,83.756,12800000.0
2007-01-04 10:32:00,83.76,83.764,83.755,83.755,17600000.0
2007-01-04 10:33:00,83.752,83.761,83.751,83.76,10600000.0
2007-01-04 10:34:00,83.749,83.749,83.725,83.731,11200000.0
2007-01-04 10:35:00,83.711,83.711,83.684,83.689,11200000.0
2007-01-04 10:36:00,83.688,83.743,83.688,83.743,11600000.0
2007-01-04 10:37:00,83.761,83.761,83.675,83.734,11200000.0
2007-01-04 10:38:00,83.764,83.764,83.746,83.755,12200000.0
2007-01-04 10:39:00,83.745,83.764,83.745,83.754,11200000.0
2007-01-04 10:40:00,83.754,83.772,83.754,83.763,16400000.0
2007-01-04 10:41:00,83.781,83.787,83.779,83.781,12800000.0
2007-01-04 10:42:00,83.783,83.783,83.767,83.778,11200000.0
2007-01-04 10:43:00,83.777,83.781,83.776,83.78,11200000.0
2007-01-04 10:44:00,83.779,83.791,83.779,83.787,12800000.0
2007-01-04 10:45:00,83.779,83.791,83.778,83.791,12800000.0
2007-01-04 10:46:00,83.79,83.793,83.785,83.785,12800000.0
2007-01-04 10:47:00,83.785,83.803,83.775,83.803,12800000.0
2007-01-04 10:48:00,83.809,83.815,83.804,83.809,12800000.0
2007-01-04 10:49:00,83.797,83.81,83.797,83.81,11200000.0
2007-01-04 10:50:00,83.783,83.785,83.774,83.775,15400000.0
2007-01-04 10:51:00,83.787,83.787,83.765,83.765,17600000.0
2007-01-04 10:52:00,83.717,83.717,83.677,83.677,11200000.0
2007-01-04 10:53:00,83.682,83.685,83.665,83.675,11200000.0
2007-01-04 10:54:00,83.681,83.681,83.648,83.651,17600000.0
2007-01-04 10:55:00,83.656,83.667,83.652,83.663,11200000.0
2007-01-04 10:56:00,83.674,83.691,83.674,83.682,17000000.0
2007-01-04 10:57:00,83.674,83.691,83.674,83.688,15400000.0
2007-01-04 10:58:00,83.69,83.697,83.58,83.647,12800000.0
2007-01-04 10:59:00,83.641,83.665,83.64,83.659,11200000.0
2007-01-04 11:00:00,83.669,83.669,83.657,83.657,12800000.0
2007-01-04 11:01:00,83.66,83.678,83.66,83.678,12800000.0
2007-01-04 11:02:00,83.688,83.688,83.677,83.677,16000000.0
2007-01-04 11:03:00,83.682,83.682,83.656,83.661,12800000.0
2007-01-04 11:04:00,83.665,83.674,83.664,83.665,14400000.0
2007-01-04 11:05:00,83.668,83.676,83.658,83.676,17600000.0
2007-01-04 11:06:00,83.667,83.667,83.64,83.644,18000000.0
2007-01-04 11:07:00,83.634,83.639,83.628,83.633,17600000.0
2007-01-04 11:09:00,83.622,83.622,83.609,83.622,17600000.0
2007-01-04 11:10:00,83.618,83.618,83.6,83.6,12800000.0
2007-01-04 11:11:00,83.599,83.599,83.587,83.599,11200000.0
2007-01-04 11:12:00,83.596,83.596,83.571,83.571,17600000.0
2007-01-04 11:13:00,83.585,83.585,83.556,83.566,14400000.0
2007-01-04 11:14:00,83.558,83.558,83.547,83.553,11200000.0
2007-01-04 11:15:00,83.538,83.538,83.481,83.483,11200000.0
2007-01-04 11:16:00,83.497,83.508,83.483,83.483,12800000.0
2007-01-04 11:17:00,83.47,83.477,83.439,83.439,11200000.0
2007-01-04 11:18:00,83.433,83.448,83.433,83.448,12800000.0
2007-01-04 11:19:00,83.458,83.458,83.438,83.446,17600000.0
2007-01-04 11:20:00,83.438,83.446,83.431,83.442,12800000.0
2007-01-04 11:21:00,83.451,83.456,83.446,83.451,14400000.0
2007-01-04 11:22:00,83.436,83.451,83.436,83.442,12800000.0
2007-01-04 11:23:00,83.442,83.442,83.433,83.434,11600000.0
2007-01-04 11:24:00,83.44,83.44,83.422,83.429,12800000.0
2007-01-04 11:25:00,83.437,83.466,83.437,83.445,17600000.0
2007-01-04 11:26:00,83.443,83.47,83.443,83.447,14400000.0
2007-01-04 11:27:00,83.438,83.449,83.422,83.422,10600000.0
2007-01-04 11:28:00,83.403,83.407,83.39,83.407,14400000.0
2007-01-04 11:29:00,83.395,83.396,83.387,83.392,14400000.0
2007-01-04 11:30:00,83.387,83.387,83.357,83.357,14400000.0
2007-01-04 11:31:00,83.364,83.364,83.348,83.349,11200000.0
2007-01-04 11:32:00,83.352,83.356,83.342,83.35,17600000.0
2007-01-04 11:33:00,83.353,83.353,83.312,83.312,12800000.0
2007-01-04 11:34:00,83.351,83.351,83.338,83.344,12800000.0
2007-01-04 11:35:00,83.37,83.37,83.348,83.348,11200000.0
2007-01-04 11:36:00,83.335,83.341,83.334,83.334,12800000.0
2007-01-04 11:37:00,83.304,83.308,83.29,83.29,11200000.0
2007-01-04 11:38:00,83.299,83.313,83.299,83.313,10600000.0
2007-01-04 11:39:00,83.309,83.309,83.287,83.292,11200000.0
2007-01-04 11:40:00,83.297,83.324,83.297,83.324,11200000.0
2007-01-04 11:41:00,83.339,83.339,83.327,83.332,16000000.0
2007-01-04 11:42:00,83.329,83.349,83.328,83.349,17600000.0
2007-01-04 11:43:00,83.361,83.361,83.333,83.333,11200000.0
2007-01-04 11:44:00,83.347,83.362,83.347,83.362,11200000.0
2007-01-04 11:45:00,83.366,83.368,83.361,83.361,14400000.0
2007-01-04 11:46:00,83.349,83.349,83.314,83.32,11200000.0
2007-01-04 11:47:00,83.327,83.341,83.317,83.341,17600000.0
2007-01-04 11:49:00,83.338,83.34,83.319,83.319,12800000.0
2007-01-04 11:50:00,83.308,83.32,83.308,83.319,12800000.0
2007-01-04 11:51:00,83.315,83.315,83.306,83.308,11200000.0
2007-01-04 11:52:00,83.308,83.308,83.276,83.276,11200000.0
2007-01-04 11:53:00,83.281,83.287,83.27,83.272,16000000.0
2007-01-04 11:54:00,83.267,83.267,83.247,83.247,14400000.0
2007-01-04 11:55:00,83.247,83.248,83.18,83.239,11200000.0
2007-01-04 11:56:00,83.236,83.238,83.211,83.211,12800000.0
2007-01-04 11:57:00,83.231,83.244,83.223,83.244,12200000.0
2007-01-04 11:58:00,83.248,83.255,83.241,83.255,11200000.0
2007-01-04 11:59:00,83.265,83.265,83.25,83.25,11200000.0
2007-01-04 12:00:00,83.261,83.273,83.257,83.257,10600000.0
2007-01-04 12:01:00,83.247,83.257,83.247,83.252,11200000.0
2007-01-04 12:02:00,83.244,83.258,83.244,83.256,14400000.0
2007-01-04 12:03:00,83.246,83.246,83.23,83.235,10600000.0
2007-01-04 12:04:00,83.231,83.239,83.223,83.239,17600000.0
2007-01-04 12:05:00,83.234,83.234,83.22,83.232,17600000.0
2007-01-04 12:06:00,83.241,83.242,83.231,83.238,12800000.0
2007-01-04 12:08:00,83.246,83.252,83.241,83.25,11200000.0
2007-01-04 12:09:00,83.237,83.237,83.214,83.214,14400000.0
2007-01-04 12:10:00,83.217,83.237,83.217,83.232,11200000.0
2007-01-04 12:11:00,83.241,83.241,83.23,83.234,12800000.0
2007-01-04 12:12:00,83.253,83.263,83.253,83.263,11200000.0
2007-01-04 12:13:00,83.286,83.286,83.256,83.259,11200000.0
2007-01-04 12:14:00,83.264,83.264,83.253,83.259,12800000.0
2007-01-04 12:15:00,83.268,83.268,83.262,83.262,12800000.0
2007-01-04 12:16:00,83.248,83.265,83.248,83.26,12200000.0
2007-01-04 12:17:00,83.243,83.243,83.178,83.229,17600000.0
2007-01-04 12:18:00,83.234,83.244,83.233,83.233,16000000.0
2007-01-04 12:21:00,83.232,83.235,83.221,83.235,11200000.0
2007-01-04 12:22:00,83.239,83.264,83.239,83.264,16000000.0
2007-01-04 12:23:00,83.286,83.31,83.281,83.31,14400000.0
2007-01-04 12:24:00,83.315,83.324,83.309,83.309,12800000.0
2007-01-04 12:25:00,83.309,83.309,83.295,83.295,11200000.0
2007-01-04 12:26:00,83.286,83.286,83.266,83.284,11200000.0
2007-01-04 12:27:00,83.287,83.287,83.276,83.284,11200000.0
2007-01-04 12:28:00,83.291,83.302,83.288,83.298,12800000.0
2007-01-04 12:29:00,83.298,83.308,83.296,83.302,17600000.0
2007-01-04 12:30:00,83.295,83.31,83.295,83.3,17600000.0
2007-01-04 12:31:00,83.288,83.294,83.282,83.29,12800000.0
2007-01-04 12:32:00,83.267,83.28,83.267,83.276,12800000.0
2007-01-04 12:33:00,83.283,83.283,83.252,83.252,14400000.0
2007-01-04 12:34:00,83.249,83.265,83.249,83.26,12800000.0
2007-01-04 12:35:00,83.263,83.284,83.261,83.261,11200000.0
2007-01-04 12:36:00,83.259,83.281,83.259,83.281,11200000.0
2007-01-04 12:37:00,83.281,83.281,83.265,83.273,11200000.0
2007-01-04 12:38:00,83.27,83.277,83.186,83.269,17600000.0
2007-01-04 12:39:00,83.257,83.281,83.257,83.279,16000000.0
2007-01-04 12:40:00,83.258,83.27,83.243,83.265,16000000.0
2007-01-04 12:41:00,83.266,83.27,83.259,83.261,12800000.0
2007-01-04 12:42:00,83.264,83.265,83.255,83.257,14400000.0
2007-01-04 12:43:00,83.259,83.261,83.249,83.254,12800000.0
2007-01-04 12:44:00,83.243,83.258,83.238,83.254,17600000.0
2007-01-04 12:45:00,83.269,83.274,83.259,83.274,16000000.0
2007-01-04 12:46:00,83.273,83.28,83.27,83.28,12800000.0
2007-01-04 12:47:00,83.275,83.275,83.257,83.268,12800000.0
2007-01-04 12:48:00,83.268,83.274,83.265,83.273,12800000.0
2007-01-04 12:49:00,83.272,83.278,83.265,83.275,16000000.0
2007-01-04 12:50:00,83.269,83.275,83.259,83.259,14400000.0
2007-01-04 12:51:00,83.253,83.253,83.242,83.248,11200000.0
2007-01-04 12:52:00,83.268,83.274,83.26,83.274,11200000.0
2007-01-04 12:53:00,83.267,83.277,83.261,83.263,11200000.0
2007-01-04 12:54:00,83.275,83.281,83.27,83.27,12800000.0
2007-01-04 12:55:00,83.27,83.284,83.27,83.28,16000000.0
2007-01-04 12:56:00,83.291,83.291,83.282,83.285,11200000.0
2007-01-04 12:57:00,83.282,83.288,83.28,83.28,11200000.0
2007-01-04 12:58:00,83.275,83.276,83.261,83.262,17600000.0
2007-01-04 12:59:00,83.263,83.272,83.257,83.263,16000000.0
2007-01-04 13:00:00,83.263,83.267,83.257,83.26,12800000.0
2007-01-04 13:01:00,83.252,83.26,83.251,83.259,14400000.0
2007-01-04 13:02:00,83.26,83.268,83.26,83.267,12800000.0
2007-01-04 13:03:00,83.268,83.268,83.247,83.262,16000000.0
2007-01-04 13:04:00,83.264,83.267,83.262,83.262,11200000.0
2007-01-04 13:05:00,83.261,83.272,83.26,83.266,12800000.0
2007-01-04 13:06:00,83.269,83.269,83.268,83.268,3200000.0
2007-01-04 13:07:00,83.28,83.28,83.272,83.272,14400000.0
2007-01-04 13:08:00,83.286,83.289,83.278,83.289,17600000.0
2007-01-04 13:09:00,83.293,83.293,83.273,83.287,12800000.0
2007-01-04 13:10:00,83.295,83.301,83.279,83.299,16000000.0
2007-01-04 13:11:00,83.29,83.304,83.29,83.304,11200000.0
2007-01-04 13:12:00,83.307,83.307,83.297,83.297,12800000.0
2007-01-04 13:13:00,83.304,83.316,83.304,83.316,17600000.0
2007-01-04 13:14:00,83.32,83.32,83.299,83.299,12800000.0
2007-01-04 13:15:00,83.318,83.323,83.314,83.323,12800000.0
2007-01-04 13:16:00,83.307,83.314,83.299,83.304,17600000.0
2007-01-04 13:17:00,83.288,83.299,83.28,83.299,12800000.0
2007-01-04 13:18:00,83.298,83.318,83.298,83.313,11200000.0
2007-01-04 13:19:00,83.323,83.328,83.319,83.322,15400000.0
2007-01-04 13:20:00,83.322,83.328,83.314,83.327,9000000.0
2007-01-04 13:21:00,83.334,83.336,83.317,83.336,11200000.0
2007-01-04 13:22:00,83.34,83.356,83.34,83.346,14400000.0
2007-01-04 13:23:00,83.341,83.342,83.331,83.334,12800000.0
2007-01-04 13:24:00,83.351,83.351,83.277,83.325,8000000.0
2007-01-04 13:25:00,83.342,83.349,83.341,83.342,17600000.0
2007-01-04 13:26:00,83.344,83.344,83.325,83.326,17600000.0
2007-01-04 13:27:00,83.314,83.324,83.309,83.324,12800000.0
2007-01-04 13:28:00,83.322,83.325,83.232,83.323,16000000.0
2007-01-04 13:29:00,83.314,83.314,83.298,83.298,11200000.0
2007-01-04 13:30:00,83.312,83.319,83.304,83.304,12800000.0
2007-01-04 13:31:00,83.324,83.328,83.313,83.313,11200000.0
2007-01-04 13:32:00,83.297,83.332,83.292,83.332,11200000.0
2007-01-04 13:33:00,83.33,83.334,83.303,83.314,19200000.0
2007-01-04 13:34:00,83.313,83.316,83.302,83.302,14400000.0
2007-01-04 13:35:00,83.301,83.309,83.292,83.302,36800000.0
2007-01-04 13:36:00,83.31,83.31,83.287,83.287,17600000.0
2007-01-04 13:37:00,83.292,83.308,83.292,83.302,14400000.0
2007-01-04 13:38:00,83.299,83.299,83.29,83.296,33600000.0
2007-01-04 13:39:00,83.303,83.303,83.292,83.292,14400000.0
2007-01-04 13:40:00,83.285,83.286,83.279,83.279,40000000.0
2007-01-04 13:41:00,83.278,83.28,83.272,83.272,16000000.0
2007-01-04 13:42:00,83.267,83.287,83.267,83.269,11200000.0
2007-01-04 13:43:00,83.268,83.274,83.262,83.267,27200000.0
2007-01-04 13:44:00,83.258,83.276,83.258,83.261,33600000.0
2007-01-04 13:45:00,83.257,83.261,83.25,83.251,20800000.0
2007-01-04 13:46:00,83.264,83.268,83.256,83.268,24000000.0
2007-01-04 13:48:00,83.268,83.278,83.268,83.27,12800000.0
2007-01-04 13:49:00,83.256,83.256,83.247,83.251,17600000.0
2007-01-04 13:50:00,83.252,83.262,83.248,83.248,11200000.0
2007-01-04 13:52:00,83.255,83.255,83.225,83.225,12800000.0
2007-01-04 13:54:00,83.248,83.248,83.238,83.238,25600000.0
2007-01-04 13:55:00,83.234,83.243,83.232,83.243,14400000.0
2007-01-04 13:56:00,83.249,83.26,83.249,83.255,14400000.0
2007-01-04 13:57:00,83.259,83.26,83.251,83.26,28800000.0
2007-01-04 13:58:00,83.262,83.27,83.259,83.259,14400000.0
2007-01-04 13:59:00,83.259,83.268,83.256,83.268,32000000.0
2007-01-04 14:01:00,83.258,83.258,83.241,83.241,31400000.0
2007-01-04 14:02:00,83.238,83.241,83.228,83.228,14400000.0
2007-01-04 14:03:00,83.234,83.236,83.234,83.235,14400000.0
2007-01-04 14:04:00,83.215,83.218,83.211,83.214,11200000.0
2007-01-04 14:05:00,83.208,83.208,83.198,83.198,24000000.0
2007-01-04 14:06:00,83.197,83.199,83.187,83.196,36200000.0
2007-01-04 14:07:00,83.198,83.213,83.198,83.21,40000000.0
2007-01-04 14:08:00,83.209,83.211,83.192,83.192,16000000.0
2007-01-04 14:09:00,83.197,83.197,83.182,83.194,33600000.0
2007-01-04 14:10:00,83.196,83.218,83.196,83.217,33600000.0
2007-01-04 14:11:00,83.22,83.264,83.22,83.264,14400000.0
2007-01-04 14:12:00,83.262,83.275,83.254,83.275,27200000.0
2007-01-04 14:13:00,83.287,83.289,83.283,83.288,14400000.0
2007-01-04 14:14:00,83.276,83.291,83.276,83.285,12800000.0
2007-01-04 14:15:00,83.285,83.287,83.271,83.271,28200000.0
2007-01-04 14:16:00,83.278,83.288,83.253,83.253,25600000.0
2007-01-04 14:17:00,83.268,83.276,83.26,83.26,12800000.0
2007-01-04 14:18:00,83.251,83.256,83.241,83.241,16000000.0
2007-01-04 14:19:00,83.248,83.248,83.235,83.235,12800000.0
2007-01-04 14:20:00,83.227,83.229,83.223,83.226,25600000.0
2007-01-04 14:21:00,83.227,83.23,83.224,83.227,28800000.0
2007-01-04 14:22:00,83.221,83.222,83.205,83.209,11200000.0
2007-01-04 14:23:00,83.205,83.219,83.205,83.209,48000000.0
2007-01-04 14:24:00,83.214,83.233,83.211,83.233,12800000.0
2007-01-04 14:25:00,83.218,83.224,83.208,83.209,12800000.0
2007-01-04 14:26:00,83.207,83.218,83.2,83.21,12800000.0
2007-01-04 14:27:00,83.205,83.214,83.191,83.194,17600000.0
2007-01-04 14:28:00,83.182,83.182,83.17,83.174,11200000.0
2007-01-04 14:30:00,83.192,83.192,83.155,83.155,22400000.0
2007-01-04 14:31:00,83.148,83.157,83.148,83.15,20800000.0
2007-01-04 14:32:00,83.162,83.17,83.161,83.17,8000000.0
2007-01-04 14:33:00,83.168,83.177,83.168,83.176,24000000.0
2007-01-04 14:34:00,83.167,83.176,83.157,83.176,12800000.0
2007-01-04 14:36:00,83.189,83.216,83.189,83.201,11200000.0
2007-01-04 14:37:00,83.217,83.234,83.217,83.232,11200000.0
2007-01-04 14:38:00,83.21,83.21,83.158,83.158,56000000.0
2007-01-04 14:39:00,83.152,83.156,83.141,83.154,12800000.0
2007-01-04 14:40:00,83.137,83.14,83.119,83.133,14400000.0
2007-01-04 14:41:00,83.138,83.139,83.132,83.132,56000000.0
2007-01-04 14:42:00,83.129,83.143,83.127,83.127,12800000.0
2007-01-04 14:43:00,83.11,83.113,83.095,83.095,25600000.0
2007-01-04 14:44:00,83.094,83.1,83.08,83.08,12800000.0
2007-01-04 14:45:00,83.074,83.082,83.07,83.082,11200000.0
2007-01-04 14:46:00,83.078,83.089,83.075,83.075,11200000.0
2007-01-04 14:47:00,83.071,83.103,83.071,83.103,16000000.0
2007-01-04 14:48:00,83.118,83.118,83.111,83.113,19200000.0
2007-01-04 14:49:00,83.113,83.13,83.112,83.13,32000000.0
2007-01-04 14:50:00,83.135,83.141,83.129,83.133,28800000.0
2007-01-04 14:51:00,83.15,83.15,83.137,83.147,32000000.0
2007-01-04 14:52:00,83.144,83.144,83.13,83.135,12800000.0
2007-01-04 14:53:00,83.141,83.141,83.134,83.135,17600000.0
2007-01-04 14:54:00,83.135,83.149,83.135,83.149,12800000.0
2007-01-04 14:55:00,83.146,83.148,83.139,83.148,16000000.0
2007-01-04 14:56:00,83.142,83.148,83.122,83.122,12800000.0
2007-01-04 14:57:00,83.135,83.138,83.127,83.127,12800000.0
2007-01-04 14:58:00,83.121,83.123,83.109,83.123,17600000.0
2007-01-04 14:59:00,83.116,83.133,83.115,83.123,16000000.0
2007-01-04 15:00:00,83.12,83.12,83.102,83.104,14400000.0
2007-01-04 15:01:00,83.09,83.097,83.086,83.086,12800000.0
2007-01-04 15:02:00,83.097,83.106,83.092,83.105,27200000.0
2007-01-04 15:03:00,83.097,83.104,83.097,83.098,12800000.0
2007-01-04 15:04:00,83.09,83.101,83.088,83.101,11200000.0
2007-01-04 15:05:00,83.11,83.142,83.11,83.142,11200000.0
2007-01-04 15:06:00,83.147,83.159,83.147,83.15,11200000.0
2007-01-04 15:07:00,83.163,83.18,83.153,83.171,25600000.0
2007-01-04 15:08:00,83.188,83.19,83.176,83.176,9000000.0
2007-01-04 15:09:00,83.179,83.185,83.17,83.17,16000000.0
2007-01-04 15:10:00,83.174,83.179,83.165,83.179,12800000.0
2007-01-04 15:11:00,83.171,83.209,83.171,83.209,32000000.0
2007-01-04 15:12:00,83.188,83.188,83.179,83.181,12800000.0
2007-01-04 15:13:00,83.18,83.181,83.173,83.176,44800000.0
2007-01-04 15:14:00,83.187,83.211,83.187,83.209,35600000.0
2007-01-04 15:15:00,83.204,83.204,83.186,83.186,22800000.0
2007-01-04 15:16:00,83.182,83.197,83.176,83.197,36800000.0
2007-01-04 15:17:00,83.187,83.187,83.176,83.18,22400000.0
2007-01-04 15:18:00,83.201,83.21,83.199,83.208,22400000.0
2007-01-04 15:19:00,83.209,83.222,83.209,83.212,16000000.0
2007-01-04 15:20:00,83.211,83.22,83.211,83.22,24000000.0
2007-01-04 15:21:00,83.227,83.244,83.214,83.244,14400000.0
2007-01-04 15:22:00,83.249,83.254,83.247,83.254,12800000.0
2007-01-04 15:23:00,83.254,83.259,83.246,83.246,48000000.0
2007-01-04 15:24:00,83.256,83.27,83.256,83.268,25600000.0
2007-01-04 15:25:00,83.243,83.25,83.236,83.25,27200000.0
2007-01-04 15:26:00,83.281,83.315,83.281,83.296,40000000.0
2007-01-04 15:27:00,83.311,83.321,83.299,83.299,28800000.0
2007-01-04 15:28:00,83.309,83.31,83.303,83.303,70200000.0
2007-01-04 15:29:00,83.298,83.307,83.212,83.297,46400000.0
2007-01-04 15:30:00,83.18,83.318,83.18,83.223,115200000.0
2007-01-04 15:31:00,83.317,83.322,83.303,83.321,60800000.0
2007-01-04 15:32:00,83.306,83.306,83.289,83.289,30400000.0
2007-01-04 15:33:00,83.288,83.307,83.288,83.295,29800000.0
2007-01-04 15:34:00,83.283,83.292,83.275,83.283,22800000.0
2007-01-04 15:35:00,83.288,83.308,83.288,83.299,33000000.0
2007-01-04 15:36:00,83.303,83.305,83.296,83.305,32000000.0
2007-01-04 15:37:00,83.304,83.311,83.303,83.311,29800000.0
2007-01-04 15:38:00,83.302,83.316,83.302,83.31,59200000.0
2007-01-04 15:39:00,83.32,83.337,83.32,83.334,36800000.0
2007-01-04 15:40:00,83.331,83.337,83.327,83.332,35200000.0
2007-01-04 15:42:00,83.334,83.334,83.327,83.327,43200000.0
2007-01-04 15:43:00,83.335,83.357,83.335,83.357,27200000.0
2007-01-04 15:44:00,83.329,83.347,83.329,83.343,12800000.0
2007-01-04 15:45:00,83.335,83.347,83.328,83.347,16000000.0
2007-01-04 15:46:00,83.346,83.35,83.338,83.338,14400000.0
2007-01-04 15:47:00,83.329,83.342,83.329,83.334,30400000.0
2007-01-04 15:48:00,83.348,83.348,83.322,83.322,27200000.0
2007-01-04 15:49:00,83.317,83.334,83.316,83.325,11200000.0
2007-01-04 15:50:00,83.328,83.328,83.313,83.317,11200000.0
2007-01-04 15:51:00,83.342,83.342,83.327,83.341,12800000.0
2007-01-04 15:52:00,83.342,83.342,83.318,83.324,21200000.0
2007-01-04 15:53:00,83.315,83.315,83.286,83.286,24000000.0
2007-01-04 15:54:00,83.299,83.3,83.289,83.29,28800000.0
2007-01-04 15:55:00,83.291,83.301,83.291,83.299,24000000.0
2007-01-04 15:56:00,83.291,83.291,83.274,83.274,51200000.0
2007-01-04 15:57:00,83.255,83.282,83.255,83.28,12800000.0
2007-01-04 15:58:00,83.282,83.282,83.26,83.274,18600000.0
2007-01-04 15:59:00,83.287,83.287,83.273,83.285,36800000.0
2007-01-04 16:00:00,83.274,83.274,83.262,83.262,51200000.0
2007-01-04 16:01:00,83.283,83.302,83.283,83.29,41600000.0
2007-01-04 16:02:00,83.276,83.288,83.276,83.287,11200000.0
2007-01-04 16:03:00,83.296,83.3,83.293,83.294,64000000.0
2007-01-04 16:04:00,83.291,83.294,83.287,83.287,44200000.0
2007-01-04 16:05:00,83.292,83.31,83.292,83.31,48000000.0
2007-01-04 16:06:00,83.309,83.309,83.292,83.292,35200000.0
2007-01-04 16:07:00,83.302,83.302,83.239,83.259,32000000.0
2007-01-04 16:08:00,83.258,83.272,83.256,83.256,44800000.0
2007-01-04 16:09:00,83.244,83.254,83.235,83.246,44800000.0
2007-01-04 16:10:00,83.268,83.277,83.248,83.248,42000000.0
2007-01-04 16:11:00,83.254,83.26,83.242,83.242,14400000.0
2007-01-04 16:12:00,83.244,83.264,83.232,83.232,55400000.0
2007-01-04 16:13:00,83.253,83.254,83.237,83.237,10600000.0
2007-01-04 16:14:00,83.239,83.266,83.239,83.253,49600000.0
2007-01-04 16:15:00,83.261,83.261,83.245,83.255,59200000.0
2007-01-04 16:16:00,83.242,83.252,83.207,83.207,17600000.0
2007-01-04 16:17:00,83.206,83.206,83.192,83.201,38400000.0
2007-01-04 16:18:00,83.211,83.245,83.211,83.245,11200000.0
2007-01-04 16:19:00,83.255,83.259,83.249,83.251,22400000.0
2007-01-04 16:20:00,83.24,83.245,83.235,83.245,11200000.0
2007-01-04 16:21:00,83.25,83.258,83.25,83.258,27200000.0
2007-01-04 16:22:00,83.242,83.242,83.211,83.217,41600000.0
2007-01-04 16:23:00,83.228,83.233,83.223,83.223,43200000.0
2007-01-04 16:24:00,83.228,83.23,83.216,83.226,17000000.0
2007-01-04 16:25:00,83.233,83.24,83.228,83.232,33600000.0
2007-01-04 16:26:00,83.217,83.227,83.217,83.227,17600000.0
2007-01-04 16:27:00,83.217,83.235,83.217,83.224,35200000.0
2007-01-04 16:28:00,83.207,83.209,83.191,83.194,27200000.0
2007-01-04 16:29:00,83.205,83.233,83.205,83.233,11200000.0
2007-01-04 16:30:00,83.257,83.276,83.25,83.25,11200000.0
2007-01-04 16:31:00,83.263,83.268,83.257,83.258,41600000.0
2007-01-04 16:32:00,83.271,83.305,83.271,83.305,12800000.0
2007-01-04 16:33:00,83.306,83.307,83.3,83.3,27200000.0
2007-01-04 16:34:00,83.3,83.313,83.296,83.307,35200000.0
2007-01-04 16:35:00,83.308,83.328,83.308,83.328,52800000.0
2007-01-04 16:36:00,83.329,83.338,83.318,83.338,51200000.0
2007-01-04 16:37:00,83.336,83.338,83.317,83.317,41000000.0
2007-01-04 16:38:00,83.294,83.304,83.293,83.304,39400000.0
2007-01-04 16:39:00,83.314,83.315,83.305,83.315,35200000.0
2007-01-04 16:40:00,83.313,83.319,83.299,83.301,54200000.0
2007-01-04 16:41:00,83.316,83.338,83.314,83.338,73600000.0
2007-01-04 16:42:00,83.34,83.34,83.305,83.321,54400000.0
2007-01-04 16:43:00,83.32,83.32,83.31,83.311,17600000.0
2007-01-04 16:44:00,83.32,83.325,83.32,83.325,11200000.0
2007-01-04 16:45:00,83.319,83.329,83.317,83.321,57600000.0
2007-01-04 16:46:00,83.302,83.307,83.284,83.284,11200000.0
2007-01-04 16:47:00,83.298,83.318,83.298,83.311,70400000.0
2007-01-04 16:48:00,83.306,83.315,83.301,83.303,52200000.0
2007-01-04 16:49:00,83.302,83.302,83.286,83.286,36200000.0
2007-01-04 16:50:00,83.304,83.319,83.303,83.319,75200000.0
2007-01-04 16:51:00,83.32,83.324,83.303,83.305,32000000.0
2007-01-04 16:52:00,83.308,83.344,83.308,83.344,46400000.0
2007-01-04 16:53:00,83.351,83.357,83.347,83.347,30400000.0
2007-01-04 16:54:00,83.335,83.335,83.308,83.32,10600000.0
2007-01-04 16:55:00,83.318,83.325,83.307,83.309,27200000.0
2007-01-04 16:56:00,83.313,83.329,83.313,83.32,36200000.0
2007-01-04 16:57:00,83.301,83.315,83.3,83.3,19200000.0
2007-01-04 16:58:00,83.301,83.301,83.28,83.28,12800000.0
2007-01-04 16:59:00,83.288,83.29,83.277,83.281,51200000.0
2007-01-04 17:00:00,83.296,83.312,83.296,83.3,49600000.0
2007-01-04 17:01:00,83.261,83.264,83.24,83.259,40000000.0
2007-01-04 17:02:00,83.26,83.261,83.25,83.25,33600000.0
2007-01-04 17:03:00,83.237,83.237,83.217,83.223,44800000.0
2007-01-04 17:04:00,83.212,83.221,83.206,83.215,41600000.0
2007-01-04 17:05:00,83.211,83.211,83.189,83.198,53800000.0
2007-01-04 17:06:00,83.22,83.228,83.217,83.225,59200000.0
2007-01-04 17:07:00,83.235,83.235,83.205,83.214,35200000.0
2007-01-04 17:08:00,83.195,83.197,83.179,83.179,68800000.0
2007-01-04 17:09:00,83.188,83.202,83.183,83.197,59200000.0
2007-01-04 17:10:00,83.223,83.242,83.214,83.242,25600000.0
2007-01-04 17:11:00,83.23,83.237,83.223,83.234,38400000.0
2007-01-04 17:12:00,83.223,83.225,83.216,83.218,25600000.0
2007-01-04 17:13:00,83.227,83.227,83.219,83.222,28800000.0
2007-01-04 17:14:00,83.226,83.242,83.222,83.242,22400000.0
2007-01-04 17:15:00,83.24,83.255,83.227,83.255,19200000.0
2007-01-04 17:16:00,83.262,83.262,83.213,83.213,17600000.0
2007-01-04 17:17:00,83.209,83.219,83.208,83.219,37800000.0
2007-01-04 17:18:00,83.228,83.271,83.228,83.271,57600000.0
2007-01-04 17:19:00,83.254,83.266,83.247,83.266,24000000.0
2007-01-04 17:20:00,83.25,83.256,83.247,83.25,16000000.0
2007-01-04 17:21:00,83.257,83.257,83.241,83.256,28800000.0
2007-01-04 17:22:00,83.255,83.292,83.255,83.289,19200000.0
2007-01-04 17:23:00,83.295,83.298,83.258,83.258,11200000.0
2007-01-04 17:24:00,83.289,83.292,83.273,83.273,12800000.0
2007-01-04 17:25:00,83.259,83.271,83.251,83.271,17600000.0
2007-01-04 17:26:00,83.276,83.289,83.276,83.288,12800000.0
2007-01-04 17:27:00,83.297,83.3,83.283,83.283,46400000.0
2007-01-04 17:28:00,83.291,83.312,83.291,83.291,12800000.0
2007-01-04 17:29:00,83.266,83.286,83.264,83.285,27200000.0
2007-01-04 17:30:00,83.271,83.287,83.269,83.273,17600000.0
2007-01-04 17:31:00,83.306,83.307,83.289,83.293,87400000.0
2007-01-04 17:32:00,83.283,83.298,83.283,83.298,52800000.0
2007-01-04 17:33:00,83.305,83.319,83.292,83.305,36800000.0
2007-01-04 17:34:00,83.296,83.296,83.283,83.283,64000000.0
2007-01-04 17:35:00,83.287,83.298,83.285,83.285,42600000.0
2007-01-04 17:36:00,83.289,83.289,83.271,83.275,33600000.0
2007-01-04 17:37:00,83.283,83.291,83.281,83.281,16000000.0
2007-01-04 17:38:00,83.28,83.289,83.277,83.289,35200000.0
2007-01-04 17:39:00,83.281,83.293,83.273,83.293,16000000.0
2007-01-04 17:40:00,83.287,83.287,83.253,83.253,75200000.0
2007-01-04 17:41:00,83.258,83.258,83.228,83.228,12800000.0
2007-01-04 17:42:00,83.232,83.232,83.217,83.219,17600000.0
2007-01-04 17:43:00,83.227,83.244,83.226,83.242,17600000.0
2007-01-04 17:44:00,83.241,83.241,83.221,83.221,30400000.0
2007-01-04 17:45:00,83.228,83.244,83.228,83.237,30400000.0
2007-01-04 17:46:00,83.234,83.244,83.219,83.219,41600000.0
2007-01-04 17:47:00,83.227,83.227,83.192,83.192,57600000.0
2007-01-04 17:48:00,83.202,83.229,83.202,83.217,57600000.0
2007-01-04 17:49:00,83.217,83.217,83.204,83.213,46400000.0
2007-01-04 17:50:00,83.203,83.207,83.202,83.202,8000000.0
2007-01-04 17:51:00,83.193,83.193,83.154,83.163,50000000.0
2007-01-04 17:52:00,83.162,83.205,83.162,83.205,43200000.0
2007-01-04 17:53:00,83.189,83.191,83.166,83.191,33600000.0
2007-01-04 17:54:00,83.181,83.181,83.156,83.159,38800000.0
2007-01-04 17:55:00,83.169,83.184,83.169,83.184,40000000.0
2007-01-04 17:56:00,83.181,83.194,83.181,83.184,44800000.0
2007-01-04 17:57:00,83.178,83.178,83.146,83.152,36800000.0
2007-01-04 17:58:00,83.166,83.166,83.136,83.136,17600000.0
2007-01-04 17:59:00,83.146,83.164,83.146,83.149,62400000.0
2007-01-04 18:00:00,83.159,83.159,83.147,83.159,51200000.0
2007-01-04 18:01:00,83.155,83.169,83.139,83.169,31400000.0
2007-01-04 18:02:00,83.171,83.179,83.17,83.179,24000000.0
2007-01-04 18:03:00,83.159,83.159,83.147,83.147,36800000.0
2007-01-04 18:04:00,83.153,83.159,83.152,83.152,33600000.0
2007-01-04 18:05:00,83.155,83.166,83.155,83.164,12800000.0
2007-01-04 18:06:00,83.17,83.187,83.169,83.187,30400000.0
2007-01-04 18:09:00,83.185,83.188,83.168,83.188,33600000.0
2007-01-04 18:10:00,83.191,83.191,83.172,83.179,15400000.0
2007-01-04 18:11:00,83.195,83.202,83.191,83.198,12800000.0
2007-01-04 18:12:00,83.198,83.219,83.198,83.209,12800000.0
2007-01-04 18:13:00,83.221,83.238,83.221,83.231,27200000.0
2007-01-04 18:14:00,83.221,83.221,83.199,83.199,19200000.0
2007-01-04 18:15:00,83.198,83.207,83.196,83.207,30400000.0
2007-01-04 18:16:00,83.192,83.193,83.173,83.179,56400000.0
2007-01-04 18:17:00,83.17,83.188,83.167,83.188,43200000.0
2007-01-04 18:18:00,83.187,83.19,83.178,83.189,30400000.0
2007-01-04 18:19:00,83.189,83.189,83.177,83.179,46400000.0
2007-01-04 18:20:00,83.172,83.187,83.172,83.182,42600000.0
2007-01-04 18:21:00,83.162,83.177,83.159,83.169,12800000.0
2007-01-04 18:22:00,83.174,83.174,83.157,83.158,33600000.0
2007-01-04 18:23:00,83.171,83.188,83.169,83.188,46400000.0
2007-01-04 18:24:00,83.173,83.173,83.155,83.155,52800000.0
2007-01-04 18:25:00,83.16,83.167,83.151,83.164,33600000.0
2007-01-04 18:26:00,83.154,83.181,83.154,83.172,12800000.0
2007-01-04 18:27:00,83.176,83.204,83.176,83.204,33600000.0
2007-01-04 18:28:00,83.2,83.2,83.186,83.186,12800000.0
2007-01-04 18:30:00,83.185,83.196,83.178,83.178,36800000.0
2007-01-04 18:31:00,83.165,83.165,83.151,83.156,11200000.0
2007-01-04 18:32:00,83.156,83.162,83.154,83.158,69800000.0
2007-01-04 18:33:00,83.177,83.2,83.177,83.189,32000000.0
2007-01-04 18:34:00,83.176,83.194,83.176,83.194,19600000.0
2007-01-04 18:35:00,83.178,83.204,83.178,83.191,43200000.0
2007-01-04 18:36:00,83.184,83.184,83.171,83.171,3200000.0
2007-01-04 18:37:00,83.154,83.166,83.154,83.159,36800000.0
2007-01-04 18:38:00,83.13,83.146,83.13,83.143,49600000.0
2007-01-04 18:39:00,83.154,83.173,83.153,83.156,75600000.0
2007-01-04 18:40:00,83.16,83.189,83.16,83.177,65600000.0
2007-01-04 18:41:00,83.161,83.173,83.156,83.173,71400000.0
2007-01-04 18:42:00,83.19,83.19,83.178,83.186,78400000.0
2007-01-04 18:44:00,83.188,83.198,83.188,83.198,30400000.0
2007-01-04 18:45:00,83.187,83.187,83.168,83.177,12800000.0
2007-01-04 18:46:00,83.186,83.193,83.181,83.193,12800000.0
2007-01-04 18:47:00,83.214,83.223,83.201,83.209,14400000.0
2007-01-04 18:48:00,83.221,83.222,83.214,83.222,28800000.0
2007-01-04 18:49:00,83.221,83.221,83.183,83.183,24400000.0
2007-01-04 18:50:00,83.202,83.209,83.202,83.204,46400000.0
2007-01-04 18:51:00,83.227,83.234,83.227,83.233,12800000.0
2007-01-04 18:52:00,83.238,83.238,83.226,83.226,19200000.0
2007-01-04 18:53:00,83.221,83.221,83.201,83.201,30400000.0
2007-01-04 18:54:00,83.209,83.222,83.207,83.222,19200000.0
2007-01-04 18:55:00,83.216,83.216,83.202,83.209,22400000.0
2007-01-04 18:56:00,83.207,83.211,83.189,83.211,16000000.0
2007-01-04 18:57:00,83.219,83.22,83.214,83.22,19200000.0
2007-01-04 18:58:00,83.221,83.227,83.22,83.226,32000000.0
2007-01-04 19:00:00,83.219,83.227,83.216,83.227,14400000.0
2007-01-04 19:01:00,83.23,83.23,83.223,83.228,11200000.0
2007-01-04 19:02:00,83.229,83.238,83.222,83.225,42600000.0
2007-01-04 19:03:00,83.236,83.24,83.235,83.24,14400000.0
2007-01-04 19:04:00,83.235,83.244,83.231,83.24,14400000.0
2007-01-04 19:05:00,83.229,83.232,83.222,83.225,17600000.0
2007-01-04 19:06:00,83.223,83.229,83.212,83.229,56000000.0
2007-01-04 19:07:00,83.235,83.246,83.235,83.237,35200000.0
2007-01-04 19:08:00,83.253,83.261,83.253,83.261,22400000.0
2007-01-04 19:09:00,83.26,83.271,83.253,83.253,12800000.0
2007-01-04 19:10:00,83.249,83.268,83.249,83.266,17600000.0
2007-01-04 19:11:00,83.268,83.272,83.259,83.259,17600000.0
2007-01-04 19:13:00,83.253,83.266,83.251,83.266,15400000.0
2007-01-04 19:14:00,83.269,83.269,83.25,83.254,12800000.0
2007-01-04 19:15:00,83.241,83.263,83.241,83.254,16000000.0
2007-01-04 19:16:00,83.259,83.274,83.24,83.267,12800000.0
2007-01-04 19:17:00,83.273,83.282,83.272,83.282,14400000.0
2007-01-04 19:18:00,83.278,83.283,83.274,83.274,32000000.0
2007-01-04 19:19:00,83.285,83.294,83.282,83.287,11200000.0
2007-01-04 19:20:00,83.3,83.3,83.284,83.292,13800000.0
2007-01-04 19:21:00,83.294,83.298,83.289,83.289,17600000.0
2007-01-04 19:22:00,83.284,83.284,83.267,83.267,13800000.0
2007-01-04 19:23:00,83.253,83.268,83.247,83.268,16000000.0
2007-01-04 19:24:00,83.283,83.292,83.279,83.291,47400000.0
2007-01-04 19:25:00,83.293,83.297,83.287,83.297,12800000.0
2007-01-04 19:26:00,83.304,83.306,83.297,83.304,41600000.0
2007-01-04 19:28:00,83.288,83.297,83.278,83.285,12800000.0
2007-01-04 19:29:00,83.28,83.28,83.27,83.27,12800000.0
2007-01-04 19:30:00,83.287,83.287,83.275,83.285,11200000.0
2007-01-04 19:31:00,83.291,83.296,83.289,83.294,10600000.0
2007-01-04 19:32:00,83.28,83.281,83.269,83.269,11200000.0
2007-01-04 19:33:00,83.277,83.277,83.267,83.276,12200000.0
2007-01-04 19:34:00,83.27,83.27,83.254,83.254,12800000.0
2007-01-04 19:35:00,83.248,83.249,83.235,83.24,17000000.0
2007-01-04 19:36:00,83.256,83.265,83.245,83.245,16000000.0
2007-01-04 19:37:00,83.244,83.26,83.244,83.255,11200000.0
2007-01-04 19:38:00,83.261,83.263,83.257,83.26,11200000.0
2007-01-04 19:39:00,83.256,83.271,83.256,83.271,12800000.0
2007-01-04 19:41:00,83.266,83.266,83.257,83.263,11200000.0
2007-01-04 19:42:00,83.263,83.276,83.263,83.268,11200000.0
2007-01-04 19:43:00,83.278,83.285,83.276,83.281,11200000.0
2007-01-04 19:44:00,83.277,83.281,83.261,83.281,11200000.0
2007-01-04 19:45:00,83.31,83.31,83.293,83.293,16000000.0
2007-01-04 19:46:00,83.29,83.302,83.29,83.297,8000000.0
2007-01-04 19:47:00,83.282,83.282,83.276,83.278,9600000.0
2007-01-04 19:48:00,83.273,83.289,83.267,83.287,12800000.0
2007-01-04 19:49:00,83.287,83.289,83.28,83.289,30400000.0
2007-01-04 19:51:00,83.293,83.303,83.292,83.303,12800000.0
2007-01-04 19:52:00,83.292,83.297,83.272,83.283,16000000.0
2007-01-04 19:53:00,83.296,83.304,83.295,83.304,11200000.0
2007-01-04 19:54:00,83.301,83.304,83.296,83.296,12800000.0
2007-01-04 19:55:00,83.294,83.294,83.283,83.284,11200000.0
2007-01-04 19:56:00,83.278,83.288,83.272,83.288,16000000.0
2007-01-04 19:57:00,83.3,83.31,83.3,83.31,12800000.0
2007-01-04 19:58:00,83.314,83.317,83.312,83.313,11200000.0
2007-01-04 19:59:00,83.294,83.298,83.294,83.298,6400000.0
2007-01-04 20:00:00,83.29,83.291,83.272,83.275,17600000.0
2007-01-04 20:01:00,83.264,83.264,83.25,83.251,12800000.0
2007-01-04 20:02:00,83.256,83.272,83.256,83.272,17600000.0
2007-01-04 20:03:00,83.278,83.279,83.274,83.276,16000000.0
2007-01-04 20:04:00,83.245,83.261,83.236,83.261,30400000.0
2007-01-04 20:06:00,83.272,83.277,83.27,83.277,11200000.0
2007-01-04 20:07:00,83.276,83.287,83.276,83.286,17600000.0
2007-01-04 20:08:00,83.288,83.313,83.281,83.3,38400000.0
2007-01-04 20:09:00,83.315,83.318,83.301,83.302,11200000.0
2007-01-04 20:10:00,83.297,83.319,83.297,83.315,14400000.0
2007-01-04 20:11:00,83.289,83.289,83.265,83.274,10600000.0
2007-01-04 20:12:00,83.297,83.332,83.297,83.332,11200000.0
2007-01-04 20:13:00,83.338,83.36,83.338,83.36,11200000.0
2007-01-04 20:14:00,83.365,83.365,83.296,83.36,14400000.0
2007-01-04 20:15:00,83.353,83.353,83.332,83.343,11200000.0
2007-01-04 20:16:00,83.351,83.36,83.349,83.36,28200000.0
2007-01-04 20:17:00,83.352,83.352,83.333,83.339,33600000.0
2007-01-04 20:18:00,83.347,83.347,83.324,83.324,11200000.0
2007-01-04 20:19:00,83.293,83.299,83.293,83.299,11200000.0
2007-01-04 20:20:00,83.293,83.293,83.237,83.237,18600000.0
2007-01-04 20:21:00,83.273,83.283,83.27,83.275,12800000.0
2007-01-04 20:22:00,83.264,83.277,83.264,83.275,14400000.0
2007-01-04 20:23:00,83.276,83.285,83.264,83.264,12800000.0
2007-01-04 20:24:00,83.26,83.26,83.235,83.25,16000000.0
2007-01-04 20:25:00,83.254,83.271,83.254,83.271,11200000.0
2007-01-04 20:26:00,83.274,83.279,83.271,83.276,16000000.0
2007-01-04 20:27:00,83.29,83.29,83.266,83.266,16000000.0
2007-01-04 20:28:00,83.271,83.271,83.257,83.264,11200000.0
2007-01-04 20:29:00,83.255,83.261,83.246,83.251,12800000.0
2007-01-04 20:31:00,83.252,83.253,83.247,83.253,11200000.0
2007-01-04 20:32:00,83.258,83.258,83.256,83.256,3200000.0
2007-01-04 20:33:00,83.263,83.272,83.261,83.269,12200000.0
2007-01-04 20:34:00,83.263,83.263,83.241,83.241,11200000.0
2007-01-04 20:35:00,83.24,83.24,83.229,83.229,11200000.0
2007-01-04 20:36:00,83.244,83.255,83.238,83.255,16000000.0
2007-01-04 20:37:00,83.259,83.259,83.25,83.259,8000000.0
2007-01-04 20:39:00,83.261,83.261,83.245,83.245,11200000.0
2007-01-04 20:40:00,83.242,83.242,83.227,83.242,11200000.0
2007-01-04 20:41:00,83.248,83.25,83.238,83.244,14400000.0
2007-01-04 20:42:00,83.246,83.253,83.243,83.245,11200000.0
2007-01-04 20:43:00,83.243,83.243,83.226,83.229,14400000.0
2007-01-04 20:47:00,83.227,83.227,83.216,83.22,12800000.0
2007-01-04 20:48:00,83.218,83.231,83.217,83.231,17600000.0
2007-01-04 20:49:00,83.225,83.239,83.225,83.239,8000000.0
2007-01-04 20:50:00,83.25,83.265,83.235,83.265,14400000.0
2007-01-04 20:51:00,83.283,83.283,83.261,83.278,28800000.0
2007-01-04 20:53:00,83.287,83.287,83.254,83.254,16000000.0
2007-01-04 20:54:00,83.261,83.293,83.261,83.293,14400000.0
2007-01-04 20:56:00,83.286,83.286,83.249,83.254,8000000.0
2007-01-04 20:57:00,83.255,83.269,83.255,83.269,12800000.0
2007-01-04 20:58:00,83.264,83.268,83.258,83.262,11200000.0
2007-01-04 20:59:00,83.244,83.244,83.235,83.235,11200000.0
2007-01-04 21:00:00,83.244,83.277,83.244,83.269,17600000.0
2007-01-04 21:01:00,83.256,83.267,83.256,83.26,11200000.0
2007-01-04 21:02:00,83.253,83.253,83.238,83.238,15400000.0
2007-01-04 21:03:00,83.224,83.238,83.224,83.238,11200000.0
2007-01-04 21:04:00,83.244,83.257,83.244,83.257,16000000.0
2007-01-04 21:05:00,83.243,83.247,83.221,83.24,12800000.0
2007-01-04 21:06:00,83.25,83.257,83.239,83.239,13200000.0
2007-01-04 21:07:00,83.249,83.249,83.217,83.224,14400000.0
2007-01-04 21:08:00,83.233,83.233,83.219,83.228,16000000.0
2007-01-04 21:10:00,83.224,83.228,83.22,83.228,11200000.0
2007-01-04 21:11:00,83.228,83.23,83.214,83.221,12800000.0
2007-01-04 21:12:00,83.217,83.229,83.201,83.201,12800000.0
2007-01-04 21:14:00,83.2,83.206,83.19,83.201,12800000.0
2007-01-04 21:15:00,83.187,83.195,83.187,83.194,13800000.0
2007-01-04 21:16:00,83.2,83.2,83.19,83.19,9000000.0
2007-01-04 21:17:00,83.192,83.199,83.192,83.194,12800000.0
2007-01-04 21:18:00,83.194,83.194,83.101,83.185,12800000.0
2007-01-04 21:19:00,83.187,83.196,83.182,83.196,18000000.0
2007-01-04 21:20:00,83.174,83.197,83.174,83.183,14400000.0
2007-01-04 21:21:00,83.183,83.183,83.154,83.154,11200000.0
2007-01-04 21:22:00,83.15,83.158,83.148,83.158,12200000.0
2007-01-04 21:23:00,83.134,83.14,83.13,83.133,11200000.0
2007-01-04 21:24:00,83.134,83.137,83.122,83.122,11200000.0
2007-01-04 21:25:00,83.115,83.115,83.095,83.095,11200000.0
2007-01-04 21:26:00,83.097,83.105,83.097,83.104,11200000.0
2007-01-04 21:27:00,83.106,83.107,83.1,83.1,8000000.0
2007-01-04 21:28:00,83.096,83.096,83.079,83.088,11200000.0
2007-01-04 21:29:00,83.071,83.083,83.064,83.073,11200000.0
2007-01-04 21:30:00,83.067,83.07,83.06,83.066,12800000.0
2007-01-04 21:31:00,83.07,83.07,83.049,83.05,11200000.0
2007-01-04 21:32:00,83.039,83.039,83.012,83.012,14400000.0
2007-01-04 21:33:00,83.007,83.017,82.998,82.998,11200000.0
2007-01-04 21:34:00,82.994,83.001,82.988,82.988,17600000.0
2007-01-04 21:35:00,82.998,82.998,82.988,82.988,12800000.0
2007-01-04 21:36:00,82.979,82.994,82.979,82.992,9600000.0
2007-01-04 21:37:00,82.978,82.993,82.978,82.988,16000000.0
2007-01-04 21:38:00,82.995,83.043,82.921,82.921,12200000.0
2007-01-04 21:39:00,82.998,82.998,82.996,82.996,3200000.0
2007-01-04 21:40:00,83.008,83.022,83.008,83.022,11200000.0
2007-01-04 21:41:00,83.014,83.018,83.002,83.002,12800000.0
2007-01-04 21:42:00,83.02,83.042,83.014,83.042,14400000.0
2007-01-04 21:43:00,83.037,83.037,83.022,83.022,14400000.0
2007-01-04 21:44:00,83.014,83.014,83.001,83.006,12800000.0
2007-01-04 21:45:00,83.02,83.034,83.02,83.032,17000000.0
2007-01-04 21:46:00,83.033,83.033,83.002,83.005,14400000.0
2007-01-04 21:47:00,83.003,83.014,83.003,83.004,10600000.0
2007-01-04 21:48:00,83.001,83.001,82.985,82.998,16000000.0
2007-01-04 21:49:00,82.996,83.022,82.996,83.022,11200000.0
2007-01-04 21:50:00,83.023,83.023,83.005,83.019,13200000.0
2007-01-04 21:51:00,83.021,83.055,83.021,83.052,17600000.0
2007-01-04 21:52:00,83.043,83.054,83.043,83.054,11200000.0
2007-01-04 21:53:00,83.063,83.066,83.06,83.064,11200000.0
2007-01-04 21:54:00,83.06,83.06,83.019,83.019,11200000.0
2007-01-04 21:55:00,83.02,83.025,83.003,83.003,11200000.0
2007-01-04 21:56:00,83.006,83.034,83.006,83.031,12800000.0
2007-01-04 21:57:00,83.035,83.036,83.029,83.029,17600000.0
2007-01-04 21:58:00,83.017,83.03,83.015,83.015,17600000.0
2007-01-04 21:59:00,83.017,83.029,83.014,83.018,12800000.0
2007-01-04 22:00:00,83.019,83.019,82.999,82.999,17600000.0
2007-01-04 22:01:00,83.013,83.013,83.004,83.013,11200000.0
2007-01-04 22:02:00,83.019,83.026,83.016,83.019,16000000.0
2007-01-04 22:03:00,83.007,83.012,83.005,83.005,17600000.0
2007-01-04 22:04:00,83.008,83.014,82.998,82.998,16000000.0
2007-01-04 22:06:00,83.005,83.01,82.943,82.997,12200000.0
2007-01-04 22:07:00,82.985,82.986,82.979,82.979,16000000.0
2007-01-04 22:08:00,82.985,83.003,82.984,83.003,16000000.0
2007-01-04 22:09:00,83.0,83.006,82.996,83.005,12800000.0
2007-01-04 22:11:00,83.002,83.002,82.978,82.981,8000000.0
2007-01-04 22:12:00,82.982,82.989,82.98,82.989,12800000.0
2007-01-04 22:13:00,82.979,82.99,82.978,82.984,12800000.0
2007-01-04 22:14:00,82.978,82.985,82.975,82.982,12800000.0
2007-01-04 22:16:00,82.976,82.979,82.972,82.973,12800000.0
2007-01-04 22:18:00,82.977,82.988,82.97,82.988,16000000.0
2007-01-04 22:19:00,82.976,82.984,82.972,82.972,14400000.0
2007-01-04 22:20:00,82.97,82.982,82.959,82.982,12800000.0
2007-01-04 22:21:00,82.967,82.976,82.966,82.976,17600000.0
2007-01-04 22:22:00,82.989,82.993,82.989,82.993,6400000.0
2007-01-04 22:23:00,82.993,82.993,82.982,82.991,13200000.0
2007-01-04 22:24:00,82.982,82.987,82.982,82.986,11200000.0
2007-01-04 22:25:00,82.987,82.987,82.965,82.966,9600000.0
2007-01-04 22:26:00,82.969,82.999,82.969,82.999,17600000.0
2007-01-04 22:28:00,82.985,82.985,82.965,82.965,12800000.0
2007-01-04 22:30:00,82.974,82.988,82.973,82.978,17600000.0
2007-01-04 22:31:00,82.977,82.981,82.967,82.967,12800000.0
2007-01-04 22:32:00,82.959,82.959,82.893,82.959,11200000.0
2007-01-04 22:33:00,82.955,82.956,82.944,82.953,11200000.0
2007-01-04 22:34:00,82.958,82.968,82.948,82.948,11200000.0
2007-01-04 22:35:00,82.963,82.969,82.959,82.961,12800000.0
2007-01-04 22:36:00,82.965,82.972,82.958,82.972,17600000.0
2007-01-04 22:37:00,82.972,82.982,82.969,82.98,25600000.0
2007-01-04 22:38:00,82.989,82.989,82.961,82.971,17600000.0
2007-01-04 22:39:00,82.966,82.979,82.966,82.977,12800000.0
2007-01-04 22:42:00,82.969,82.969,82.96,82.96,18000000.0
2007-01-04 22:43:00,82.965,82.977,82.965,82.972,16400000.0
2007-01-04 22:44:00,82.971,82.972,82.964,82.966,12800000.0
2007-01-04 22:46:00,82.967,82.975,82.961,82.975,11200000.0
2007-01-04 22:47:00,82.967,82.974,82.961,82.961,17000000.0
2007-01-04 22:48:00,82.968,82.973,82.968,82.969,8000000.0
2007-01-04 22:49:00,82.96,82.988,82.96,82.988,12800000.0
2007-01-04 22:50:00,82.996,82.996,82.968,82.968,11200000.0
2007-01-04 22:51:00,82.974,82.98,82.974,82.974,11200000.0
2007-01-04 22:52:00,82.972,83.011,82.972,83.011,11200000.0
2007-01-04 22:54:00,83.01,83.013,83.001,83.002,11600000.0
2007-01-04 22:56:00,82.974,83.0,82.974,83.0,17000000.0
2007-01-04 22:57:00,82.999,82.999,82.981,82.981,17600000.0
2007-01-04 22:58:00,82.965,82.992,82.965,82.992,8000000.0
2007-01-04 22:59:00,82.999,82.999,82.99,82.991,17600000.0
2007-01-04 23:00:00,82.996,83.003,82.993,83.003,9600000.0
2007-01-04 23:01:00,83.012,83.012,82.992,82.992,14400000.0
2007-01-04 23:04:00,82.984,82.986,82.975,82.985,11200000.0
2007-01-04 23:05:00,82.968,82.97,82.959,82.97,33600000.0
2007-01-04 23:07:00,82.991,82.991,82.98,82.98,12800000.0
2007-01-04 23:08:00,82.976,82.976,82.966,82.972,11200000.0
2007-01-04 23:09:00,82.957,82.968,82.946,82.946,17600000.0
2007-01-04 23:11:00,82.957,82.957,82.945,82.945,11200000.0
2007-01-04 23:12:00,82.959,82.973,82.959,82.973,16000000.0
2007-01-04 23:13:00,82.965,82.965,82.955,82.957,12800000.0
2007-01-04 23:14:00,82.963,82.973,82.951,82.973,11200000.0
2007-01-04 23:15:00,82.975,82.975,82.966,82.968,11200000.0
2007-01-04 23:17:00,82.969,82.969,82.96,82.96,11200000.0
2007-01-04 23:19:00,82.966,82.97,82.958,82.958,12800000.0
2007-01-04 23:20:00,82.963,82.976,82.957,82.976,14400000.0
2007-01-04 23:21:00,82.961,82.981,82.961,82.981,16000000.0
2007-01-04 23:22:00,82.987,82.987,82.968,82.968,12800000.0
2007-01-04 23:24:00,82.958,82.985,82.958,82.985,10600000.0
2007-01-04 23:25:00,82.992,83.002,82.988,82.998,16000000.0
2007-01-04 23:26:00,82.986,82.994,82.98,82.994,12800000.0
2007-01-04 23:28:00,82.981,82.982,82.972,82.975,12800000.0
2007-01-04 23:29:00,82.981,82.981,82.917,82.963,11200000.0
2007-01-04 23:30:00,82.975,82.984,82.972,82.976,14400000.0
2007-01-04 23:31:00,82.975,82.982,82.971,82.974,12800000.0
2007-01-04 23:32:00,82.973,82.985,82.971,82.974,17600000.0
2007-01-04 23:33:00,82.973,82.981,82.973,82.973,12800000.0
2007-01-04 23:34:00,82.984,82.989,82.981,82.989,16000000.0
2007-01-04 23:35:00,82.983,82.983,82.969,82.971,16000000.0
2007-01-04 23:36:00,82.977,82.977,82.967,82.967,12800000.0
2007-01-04 23:37:00,82.98,82.986,82.978,82.986,12800000.0
2007-01-04 23:38:00,82.98,82.985,82.976,82.982,11200000.0
2007-01-04 23:39:00,82.987,82.995,82.986,82.988,11200000.0
2007-01-04 23:40:00,82.985,82.985,82.966,82.975,35200000.0
2007-01-04 23:41:00,82.99,83.025,82.99,83.025,12800000.0
2007-01-04 23:42:00,83.028,83.029,83.008,83.021,12800000.0
2007-01-04 23:43:00,83.022,83.024,83.011,83.015,11200000.0
2007-01-04 23:44:00,83.068,83.068,83.025,83.025,16000000.0
2007-01-04 23:47:00,83.035,83.047,83.034,83.039,12800000.0
2007-01-04 23:48:00,83.038,83.055,82.992,83.054,8000000.0
2007-01-04 23:49:00,83.052,83.059,83.047,83.054,12800000.0
2007-01-04 23:50:00,83.048,83.048,83.038,83.038,10600000.0
2007-01-04 23:51:00,83.035,83.04,83.025,83.04,12800000.0
2007-01-04 23:52:00,83.039,83.043,83.033,83.039,12800000.0
2007-01-04 23:53:00,83.033,83.033,83.027,83.027,11200000.0
2007-01-04 23:54:00,83.026,83.039,83.007,83.039,14800000.0
2007-01-04 23:55:00,83.04,83.04,83.016,83.016,14800000.0
2007-01-04 23:56:00,82.918,83.061,82.918,83.061,11200000.0
2007-01-04 23:57:00,83.084,83.084,83.074,83.076,15400000.0
2007-01-04 23:58:00,83.084,83.091,83.075,83.088,11200000.0
2007-01-04 23:59:00,83.092,83.092,83.067,83.077,14800000.0
2007-01-05 00:00:00,83.069,83.069,83.052,83.052,9600000.0
2007-01-05 00:01:00,83.061,83.081,83.05,83.081,12800000.0
2007-01-05 00:02:00,83.078,83.078,83.065,83.071,12200000.0
2007-01-05 00:03:00,83.082,83.082,83.072,83.081,11200000.0
2007-01-05 00:04:00,83.077,83.095,83.077,83.083,11200000.0
2007-01-05 00:06:00,83.081,83.087,83.076,83.076,11200000.0
2007-01-05 00:07:00,83.068,83.068,83.049,83.049,7400000.0
2007-01-05 00:08:00,83.045,83.063,83.039,83.063,12800000.0
2007-01-05 00:09:00,83.063,83.066,83.048,83.062,11200000.0
2007-01-05 00:10:00,83.07,83.08,83.069,83.08,12800000.0
2007-01-05 00:11:00,83.072,83.072,83.059,83.059,12800000.0
2007-01-05 00:12:00,83.072,83.072,83.044,83.044,8000000.0
2007-01-05 00:13:00,83.04,83.054,83.038,83.053,11200000.0
2007-01-05 00:14:00,83.059,83.065,83.051,83.063,14400000.0
2007-01-05 00:15:00,83.064,83.064,83.03,83.036,14400000.0
2007-01-05 00:16:00,83.026,83.053,83.026,83.048,14400000.0
2007-01-05 00:17:00,83.06,83.065,83.054,83.062,16000000.0
2007-01-05 00:18:00,83.059,83.059,83.028,83.028,9600000.0
2007-01-05 00:19:00,83.016,83.028,83.016,83.027,12800000.0
2007-01-05 00:20:00,83.02,83.034,83.02,83.033,17600000.0
2007-01-05 00:21:00,83.05,83.05,83.041,83.045,12800000.0
2007-01-05 00:22:00,83.02,83.028,82.99,82.99,17600000.0
2007-01-05 00:23:00,82.992,82.992,82.982,82.982,12800000.0
2007-01-05 00:24:00,82.991,82.992,82.979,82.991,14400000.0
2007-01-05 00:25:00,82.977,82.977,82.962,82.967,11200000.0
2007-01-05 00:26:00,82.97,82.973,82.965,82.973,12600000.0
2007-01-05 00:27:00,82.986,82.986,82.967,82.967,12800000.0
2007-01-05 00:28:00,82.949,82.957,82.931,82.931,31400000.0
2007-01-05 00:29:00,82.932,82.94,82.932,82.94,8000000.0
2007-01-05 00:30:00,82.956,82.96,82.955,82.96,8000000.0
2007-01-05 00:31:00,82.966,82.972,82.966,82.971,12800000.0
2007-01-05 00:32:00,82.966,82.968,82.95,82.968,13200000.0
2007-01-05 00:33:00,82.96,82.968,82.956,82.968,12800000.0
2007-01-05 00:34:00,82.988,82.99,82.977,82.989,19200000.0
2007-01-05 00:35:00,82.993,83.008,82.987,83.003,12800000.0
2007-01-05 00:36:00,82.996,82.996,82.984,82.993,12800000.0
2007-01-05 00:38:00,82.992,82.992,82.98,82.984,12800000.0
2007-01-05 00:39:00,82.987,82.989,82.969,82.969,17600000.0
2007-01-05 00:40:00,82.987,82.992,82.986,82.987,8000000.0
2007-01-05 00:41:00,82.963,82.97,82.959,82.965,16000000.0
2007-01-05 00:42:00,82.943,82.953,82.943,82.952,12800000.0
2007-01-05 00:43:00,82.939,82.951,82.935,82.937,16000000.0
2007-01-05 00:44:00,82.943,82.951,82.924,82.943,17000000.0
2007-01-05 00:45:00,82.948,82.954,82.945,82.945,12800000.0
2007-01-05 00:46:00,82.95,82.955,82.942,82.947,14400000.0
2007-01-05 00:47:00,82.957,82.967,82.956,82.959,12200000.0
2007-01-05 00:48:00,82.969,82.969,82.953,82.953,12800000.0
2007-01-05 00:49:00,82.964,82.982,82.964,82.979,11200000.0
2007-01-05 00:50:00,83.002,83.006,82.993,82.998,12800000.0
2007-01-05 00:51:00,82.981,82.989,82.964,82.989,11200000.0
2007-01-05 00:52:00,82.973,83.011,82.973,82.999,11200000.0
2007-01-05 00:53:00,82.998,83.005,82.998,83.004,11200000.0
2007-01-05 00:54:00,82.99,83.0,82.987,82.987,17600000.0
2007-01-05 00:55:00,83.003,83.016,83.003,83.008,12800000.0
2007-01-05 00:56:00,83.01,83.017,82.997,82.997,12800000.0
2007-01-05 00:57:00,83.011,83.024,83.011,83.024,12800000.0
2007-01-05 00:58:00,83.035,83.035,83.029,83.034,12200000.0
2007-01-05 00:59:00,83.033,83.033,83.007,83.007,11200000.0
2007-01-05 01:00:00,83.003,83.014,83.001,83.009,16000000.0
2007-01-05 01:01:00,83.02,83.023,83.007,83.007,14400000.0
2007-01-05 01:02:00,83.018,83.048,83.018,83.042,8000000.0
2007-01-05 01:03:00,83.025,83.043,83.025,83.027,11200000.0
2007-01-05 01:04:00,83.02,83.02,82.993,82.995,12800000.0
2007-01-05 01:05:00,82.999,82.999,82.957,82.975,11200000.0
2007-01-05 01:06:00,82.981,82.986,82.92,82.935,12800000.0
2007-01-05 01:07:00,82.929,82.932,82.92,82.92,12200000.0
2007-01-05 01:08:00,82.919,82.93,82.911,82.911,16000000.0
2007-01-05 01:09:00,82.902,82.902,82.89,82.901,17600000.0
2007-01-05 01:10:00,82.894,82.894,82.869,82.89,16000000.0
2007-01-05 01:11:00,82.884,82.894,82.884,82.89,11200000.0
2007-01-05 01:12:00,82.893,82.901,82.891,82.896,16000000.0
2007-01-05 01:13:00,82.892,82.899,82.887,82.899,8000000.0
2007-01-05 01:14:00,82.896,82.902,82.893,82.893,16000000.0
2007-01-05 01:15:00,82.872,82.872,82.792,82.792,12800000.0
2007-01-05 01:16:00,82.791,82.797,82.787,82.79,25600000.0
2007-01-05 01:17:00,82.789,82.789,82.775,82.779,11200000.0
2007-01-05 01:18:00,82.802,82.826,82.799,82.826,12800000.0
2007-01-05 01:19:00,82.831,82.835,82.818,82.829,16000000.0
2007-01-05 01:20:00,82.819,82.821,82.813,82.821,10600000.0
2007-01-05 01:21:00,82.825,82.827,82.821,82.823,12800000.0
2007-01-05 01:22:00,82.823,82.824,82.817,82.822,12800000.0
2007-01-05 01:23:00,82.799,82.799,82.781,82.787,11200000.0
2007-01-05 01:24:00,82.808,82.808,82.786,82.788,12800000.0
2007-01-05 01:25:00,82.776,82.776,82.754,82.764,12800000.0
2007-01-05 01:26:00,82.765,82.765,82.747,82.758,11200000.0
2007-01-05 01:27:00,82.758,82.759,82.751,82.753,12800000.0
2007-01-05 01:28:00,82.741,82.742,82.736,82.738,18000000.0
2007-01-05 01:29:00,82.721,82.733,82.705,82.733,17600000.0
2007-01-05 01:31:00,82.73,82.73,82.713,82.713,11200000.0
2007-01-05 01:32:00,82.691,82.691,82.646,82.654,12800000.0
2007-01-05 01:33:00,82.654,82.657,82.64,82.657,11200000.0
2007-01-05 01:35:00,82.653,82.653,82.636,82.637,14400000.0
2007-01-05 01:36:00,82.63,82.63,82.613,82.613,11200000.0
2007-01-05 01:37:00,82.607,82.607,82.569,82.576,14400000.0
2007-01-05 01:38:00,82.574,82.577,82.548,82.553,17600000.0
2007-01-05 01:39:00,82.538,82.563,82.538,82.563,14400000.0
2007-01-05 01:40:00,82.563,82.569,82.549,82.56,11200000.0
2007-01-05 01:41:00,82.56,82.584,82.556,82.584,12800000.0
2007-01-05 01:42:00,82.595,82.612,82.595,82.607,11200000.0
2007-01-05 01:43:00,82.603,82.606,82.599,82.599,11200000.0
2007-01-05 01:44:00,82.575,82.58,82.551,82.551,12800000.0
2007-01-05 01:45:00,82.539,82.559,82.539,82.558,16000000.0
2007-01-05 01:46:00,82.543,82.563,82.543,82.553,16000000.0
2007-01-05 01:47:00,82.546,82.546,82.53,82.53,14400000.0
2007-01-05 01:48:00,82.547,82.548,82.524,82.534,12800000.0
2007-01-05 01:49:00,82.537,82.545,82.536,82.536,16000000.0
2007-01-05 01:50:00,82.547,82.547,82.532,82.532,14400000.0
2007-01-05 01:51:00,82.526,82.536,82.525,82.536,11200000.0
2007-01-05 01:52:00,82.527,82.529,82.505,82.505,20800000.0
2007-01-05 01:53:00,82.517,82.532,82.517,82.524,14400000.0
2007-01-05 01:54:00,82.533,82.541,82.533,82.54,8000000.0
2007-01-05 01:55:00,82.541,82.559,82.541,82.557,12800000.0
2007-01-05 01:56:00,82.56,82.597,82.56,82.597,12800000.0
2007-01-05 01:57:00,82.601,82.604,82.585,82.585,11200000.0
2007-01-05 01:58:00,82.595,82.607,82.595,82.607,11200000.0
2007-01-05 01:59:00,82.609,82.616,82.599,82.612,11200000.0
2007-01-05 02:00:00,82.614,82.615,82.597,82.597,11200000.0
2007-01-05 02:01:00,82.592,82.609,82.588,82.609,17600000.0
2007-01-05 02:02:00,82.601,82.608,82.594,82.605,12800000.0
2007-01-05 02:03:00,82.609,82.629,82.609,82.619,16000000.0
2007-01-05 02:04:00,82.623,82.632,82.623,82.63,12800000.0
2007-01-05 02:05:00,82.627,82.629,82.616,82.617,12800000.0
2007-01-05 02:06:00,82.631,82.646,82.623,82.646,12800000.0
2007-01-05 02:07:00,82.648,82.648,82.639,82.639,12200000.0
2007-01-05 02:08:00,82.626,82.648,82.626,82.639,17600000.0
2007-01-05 02:09:00,82.643,82.649,82.638,82.649,16000000.0
2007-01-05 02:10:00,82.636,82.636,82.626,82.626,9600000.0
2007-01-05 02:11:00,82.653,82.66,82.631,82.66,12800000.0
2007-01-05 02:12:00,82.672,82.678,82.667,82.667,11200000.0
2007-01-05 02:13:00,82.669,82.675,82.65,82.65,10600000.0
2007-01-05 02:14:00,82.648,82.648,82.635,82.643,11200000.0
2007-01-05 02:15:00,82.646,82.653,82.635,82.639,11200000.0
2007-01-05 02:16:00,82.639,82.653,82.592,82.653,9600000.0
2007-01-05 02:17:00,82.633,82.633,82.617,82.618,11200000.0
2007-01-05 02:18:00,82.599,82.599,82.562,82.562,12800000.0
2007-01-05 02:19:00,82.553,82.579,82.553,82.579,12800000.0
2007-01-05 02:20:00,82.549,82.551,82.54,82.54,8000000.0
2007-01-05 02:21:00,82.531,82.541,82.53,82.533,17600000.0
2007-01-05 02:22:00,82.533,82.545,82.52,82.545,12800000.0
2007-01-05 02:23:00,82.544,82.556,82.544,82.552,12800000.0
2007-01-05 02:24:00,82.545,82.558,82.461,82.558,11200000.0
2007-01-05 02:25:00,82.544,82.559,82.544,82.548,17000000.0
2007-01-05 02:27:00,82.55,82.55,82.527,82.527,17000000.0
2007-01-05 02:28:00,82.516,82.55,82.516,82.539,14400000.0
2007-01-05 02:29:00,82.523,82.544,82.523,82.544,11200000.0
2007-01-05 02:30:00,82.543,82.547,82.531,82.531,11200000.0
2007-01-05 02:31:00,82.517,82.525,82.506,82.507,17000000.0
2007-01-05 02:32:00,82.516,82.523,82.505,82.521,11200000.0
2007-01-05 02:33:00,82.51,82.511,82.497,82.498,11200000.0
2007-01-05 02:34:00,82.498,82.498,82.463,82.467,14400000.0
2007-01-05 02:35:00,82.452,82.452,82.418,82.418,12800000.0
2007-01-05 02:36:00,82.41,82.41,82.385,82.385,12800000.0
2007-01-05 02:37:00,82.376,82.386,82.374,82.378,12800000.0
2007-01-05 02:38:00,82.407,82.407,82.376,82.376,12800000.0
2007-01-05 02:39:00,82.343,82.36,82.343,82.355,16000000.0
2007-01-05 02:40:00,82.344,82.344,82.327,82.327,12800000.0
2007-01-05 02:41:00,82.327,82.327,82.319,82.32,11200000.0
2007-01-05 02:42:00,82.291,82.302,82.291,82.291,12800000.0
2007-01-05 02:43:00,82.251,82.251,82.22,82.22,11200000.0
2007-01-05 02:44:00,82.251,82.251,82.241,82.243,12800000.0
2007-01-05 02:45:00,82.245,82.245,82.217,82.217,11200000.0
2007-01-05 02:46:00,82.218,82.218,82.208,82.208,12800000.0
2007-01-05 02:47:00,82.195,82.195,82.144,82.144,12800000.0
2007-01-05 02:48:00,82.119,82.13,82.119,82.122,14400000.0
2007-01-05 02:49:00,82.094,82.116,82.094,82.11,17600000.0
2007-01-05 02:50:00,82.108,82.113,82.104,82.106,11200000.0
2007-01-05 02:51:00,82.107,82.108,82.088,82.099,11200000.0
2007-01-05 02:52:00,82.095,82.095,82.029,82.086,11200000.0
2007-01-05 02:53:00,82.114,82.148,82.114,82.148,11200000.0
2007-01-05 02:54:00,82.081,82.192,82.081,82.133,11200000.0
2007-01-05 02:55:00,82.098,82.098,82.037,82.037,10600000.0
2007-01-05 02:56:00,82.019,82.019,81.996,82.014,11200000.0
2007-01-05 02:57:00,82.016,82.018,81.999,82.018,11200000.0
2007-01-05 02:58:00,82.01,82.016,81.986,81.986,8000000.0
2007-01-05 02:59:00,82.012,82.014,82.003,82.008,11200000.0
2007-01-05 03:00:00,82.007,82.007,81.894,81.894,11200000.0
2007-01-05 03:01:00,81.996,81.999,81.987,81.997,11200000.0
2007-01-05 03:02:00,82.009,82.018,82.008,82.008,11200000.0
2007-01-05 03:03:00,82.032,82.054,82.032,82.037,14400000.0
2007-01-05 03:04:00,81.996,81.996,81.984,81.994,11200000.0
2007-01-05 03:05:00,81.991,81.991,81.963,81.963,16000000.0
2007-01-05 03:06:00,81.965,82.0,81.965,82.0,16000000.0
2007-01-05 03:07:00,81.992,81.992,81.968,81.989,14400000.0
2007-01-05 03:08:00,82.001,82.01,81.989,82.004,11200000.0
2007-01-05 03:09:00,82.006,82.019,82.005,82.019,11200000.0
2007-01-05 03:10:00,82.019,82.067,82.019,82.067,16000000.0
2007-01-05 03:11:00,82.058,82.071,82.058,82.068,11200000.0
2007-01-05 03:12:00,82.055,82.062,82.044,82.044,17600000.0
2007-01-05 03:13:00,82.06,82.06,82.049,82.06,15400000.0
2007-01-05 03:14:00,82.059,82.06,82.055,82.055,11200000.0
2007-01-05 03:15:00,82.055,82.07,82.055,82.067,17600000.0
2007-01-05 03:16:00,82.075,82.097,82.066,82.096,14400000.0
2007-01-05 03:17:00,82.097,82.103,82.087,82.103,11200000.0
2007-01-05 03:18:00,82.083,82.094,82.083,82.09,12800000.0
2007-01-05 03:19:00,82.073,82.074,82.054,82.058,12800000.0
2007-01-05 03:20:00,82.068,82.107,82.068,82.103,12800000.0
2007-01-05 03:21:00,82.1,82.1,82.083,82.1,13800000.0
2007-01-05 03:22:00,82.128,82.134,82.124,82.124,11200000.0
2007-01-05 03:23:00,82.133,82.133,82.11,82.11,9600000.0
2007-01-05 03:24:00,82.105,82.111,82.101,82.103,9600000.0
2007-01-05 03:25:00,82.11,82.127,82.11,82.125,17000000.0
2007-01-05 03:26:00,82.123,82.14,82.123,82.131,12800000.0
2007-01-05 03:27:00,82.145,82.152,82.134,82.134,14400000.0
2007-01-05 03:28:00,82.144,82.145,82.133,82.133,10600000.0
2007-01-05 03:29:00,82.135,82.157,82.135,82.15,12800000.0
2007-01-05 03:30:00,82.139,82.142,82.075,82.127,17600000.0
2007-01-05 03:31:00,82.113,82.129,82.113,82.129,12800000.0
2007-01-05 03:32:00,82.134,82.135,82.134,82.135,8000000.0
2007-01-05 03:33:00,82.139,82.153,82.139,82.151,11200000.0
2007-01-05 03:34:00,82.163,82.171,82.16,82.17,11200000.0
2007-01-05 03:35:00,82.169,82.178,82.164,82.168,17600000.0
2007-01-05 03:36:00,82.175,82.175,82.152,82.153,11200000.0
2007-01-05 03:37:00,82.139,82.17,82.139,82.164,17600000.0
2007-01-05 03:38:00,82.146,82.168,82.144,82.146,12800000.0
2007-01-05 03:39:00,82.148,82.163,82.098,82.163,14400000.0
2007-01-05 03:40:00,82.163,82.178,82.161,82.178,12200000.0
2007-01-05 03:42:00,82.181,82.199,82.181,82.191,12800000.0
2007-01-05 03:43:00,82.192,82.192,82.174,82.192,11200000.0
2007-01-05 03:44:00,82.19,82.194,82.175,82.194,12800000.0
2007-01-05 03:45:00,82.192,82.198,82.192,82.196,11200000.0
2007-01-05 03:46:00,82.194,82.202,82.194,82.199,11200000.0
2007-01-05 03:47:00,82.196,82.198,82.19,82.196,11200000.0
2007-01-05 03:48:00,82.197,82.2,82.192,82.2,10600000.0
2007-01-05 03:49:00,82.198,82.199,82.184,82.184,16000000.0
2007-01-05 03:50:00,82.174,82.174,82.156,82.156,10600000.0
2007-01-05 03:51:00,82.14,82.14,82.124,82.134,8000000.0
2007-01-05 03:52:00,82.144,82.144,82.117,82.127,14400000.0
2007-01-05 03:53:00,82.13,82.138,82.13,82.138,9600000.0
2007-01-05 03:54:00,82.122,82.122,82.113,82.118,14400000.0
2007-01-05 03:55:00,82.112,82.113,82.094,82.105,14400000.0
2007-01-05 03:56:00,82.109,82.113,82.093,82.093,12800000.0
2007-01-05 03:57:00,82.082,82.088,82.066,82.071,12800000.0
2007-01-05 03:58:00,82.075,82.075,82.065,82.065,16000000.0
2007-01-05 03:59:00,82.074,82.079,82.072,82.072,12800000.0
2007-01-05 04:00:00,82.075,82.093,82.065,82.085,14400000.0
2007-01-05 04:01:00,82.089,82.108,82.089,82.108,11200000.0
2007-01-05 04:03:00,82.098,82.108,82.098,82.103,12800000.0
2007-01-05 04:04:00,82.103,82.103,82.079,82.079,12800000.0
2007-01-05 04:05:00,82.086,82.086,82.071,82.071,11200000.0
2007-01-05 04:06:00,82.07,82.074,82.066,82.071,14400000.0
2007-01-05 04:07:00,82.079,82.091,82.073,82.073,14400000.0
2007-01-05 04:08:00,82.079,82.081,82.071,82.081,11200000.0
2007-01-05 04:09:00,82.071,82.072,82.065,82.068,11200000.0
2007-01-05 04:10:00,82.068,82.081,82.068,82.081,14400000.0
2007-01-05 04:11:00,82.082,82.082,82.071,82.075,12800000.0
2007-01-05 04:13:00,82.076,82.082,82.071,82.081,11200000.0
2007-01-05 04:14:00,82.073,82.073,82.059,82.059,11200000.0
2007-01-05 04:15:00,82.044,82.044,82.031,82.04,12800000.0
2007-01-05 04:16:00,82.039,82.045,82.039,82.044,11200000.0
2007-01-05 04:17:00,82.037,82.042,82.033,82.042,14400000.0
2007-01-05 04:18:00,82.052,82.067,82.052,82.067,12800000.0
2007-01-05 04:19:00,82.064,82.064,82.041,82.064,12800000.0
2007-01-05 04:20:00,82.048,82.048,81.95,82.042,11200000.0
2007-01-05 04:21:00,82.045,82.058,82.039,82.058,11200000.0
2007-01-05 04:22:00,82.055,82.068,82.052,82.063,15400000.0
2007-01-05 04:23:00,82.07,82.07,82.053,82.057,12800000.0
2007-01-05 04:24:00,82.064,82.075,82.061,82.075,12800000.0
2007-01-05 04:25:00,82.079,82.079,82.066,82.066,14400000.0
2007-01-05 04:26:00,82.056,82.072,82.056,82.072,13800000.0
2007-01-05 04:27:00,82.088,82.097,82.086,82.097,9600000.0
2007-01-05 04:28:00,82.096,82.096,82.089,82.095,11200000.0
2007-01-05 04:29:00,82.098,82.105,82.096,82.105,12800000.0
2007-01-05 04:30:00,82.109,82.11,82.103,82.103,12800000.0
2007-01-05 04:31:00,82.122,82.127,82.115,82.123,12800000.0
2007-01-05 04:32:00,82.117,82.117,82.094,82.106,12800000.0
2007-01-05 04:33:00,82.096,82.101,82.092,82.101,16000000.0
2007-01-05 04:34:00,82.103,82.103,82.095,82.095,12800000.0
2007-01-05 04:36:00,82.088,82.088,82.068,82.068,6400000.0
2007-01-05 04:37:00,82.072,82.077,82.069,82.072,12800000.0
2007-01-05 04:38:00,82.074,82.075,82.068,82.075,9600000.0
2007-01-05 04:39:00,82.072,82.08,82.064,82.075,12800000.0
2007-01-05 04:40:00,82.077,82.08,82.076,82.079,10600000.0
2007-01-05 04:41:00,82.061,82.066,82.05,82.059,11200000.0
2007-01-05 04:42:00,82.065,82.068,82.049,82.068,12800000.0
2007-01-05 04:43:00,82.059,82.066,82.047,82.066,12800000.0
2007-01-05 04:44:00,82.076,82.089,82.076,82.086,9600000.0
2007-01-05 04:45:00,82.095,82.101,82.083,82.098,12800000.0
2007-01-05 04:46:00,82.101,82.102,82.091,82.094,14400000.0
2007-01-05 04:47:00,82.092,82.098,82.092,82.095,6400000.0
2007-01-05 04:48:00,82.096,82.107,82.096,82.096,12800000.0
2007-01-05 04:49:00,82.089,82.106,82.089,82.106,11200000.0
2007-01-05 04:51:00,82.107,82.107,82.019,82.102,14400000.0
2007-01-05 04:52:00,82.102,82.104,82.094,82.094,11200000.0
2007-01-05 04:53:00,82.093,82.109,82.093,82.109,9600000.0
2007-01-05 04:54:00,82.103,82.107,82.091,82.091,12800000.0
2007-01-05 04:55:00,82.088,82.088,82.08,82.083,11200000.0
2007-01-05 04:56:00,82.083,82.086,82.078,82.085,17600000.0
2007-01-05 04:57:00,82.088,82.088,82.073,82.086,11200000.0
2007-01-05 04:58:00,82.076,82.076,82.057,82.057,8000000.0
2007-01-05 04:59:00,82.067,82.067,82.057,82.057,12800000.0
2007-01-05 05:00:00,82.044,82.064,82.044,82.062,11200000.0
2007-01-05 05:01:00,82.063,82.066,82.054,82.057,14400000.0
2007-01-05 05:02:00,82.039,82.039,82.027,82.029,14400000.0
2007-01-05 05:03:00,82.0,82.0,81.981,81.981,12800000.0
2007-01-05 05:04:00,81.962,81.962,81.91,81.92,7400000.0
2007-01-05 05:05:00,81.944,81.957,81.944,81.954,11200000.0
2007-01-05 05:06:00,81.955,81.964,81.945,81.964,11200000.0
2007-01-05 05:07:00,81.949,81.973,81.948,81.973,14400000.0
2007-01-05 05:08:00,81.974,81.974,81.949,81.949,11200000.0
2007-01-05 05:09:00,81.938,81.938,81.907,81.925,17600000.0
2007-01-05 05:10:00,81.93,81.936,81.896,81.936,12800000.0
2007-01-05 05:11:00,81.931,81.932,81.913,81.918,12800000.0
2007-01-05 05:12:00,81.933,81.949,81.933,81.94,12800000.0
2007-01-05 05:13:00,81.937,81.95,81.937,81.95,12800000.0
2007-01-05 05:15:00,81.945,81.945,81.923,81.939,16000000.0
2007-01-05 05:16:00,81.946,81.955,81.891,81.94,16000000.0
2007-01-05 05:17:00,81.936,81.964,81.936,81.964,10600000.0
2007-01-05 05:18:00,81.96,81.965,81.942,81.965,8000000.0
2007-01-05 05:19:00,81.96,81.969,81.929,81.929,16000000.0
2007-01-05 05:20:00,81.932,81.942,81.928,81.928,11200000.0
2007-01-05 05:21:00,81.923,81.923,81.909,81.92,12800000.0
2007-01-05 05:22:00,81.921,81.924,81.914,81.914,11200000.0
2007-01-05 05:23:00,81.937,81.939,81.921,81.921,12800000.0
2007-01-05 05:24:00,81.93,81.93,81.914,81.914,11200000.0
2007-01-05 05:25:00,81.93,81.93,81.91,81.913,12800000.0
2007-01-05 05:26:00,81.908,81.919,81.906,81.919,12800000.0
2007-01-05 05:27:00,81.918,81.92,81.908,81.914,12800000.0
2007-01-05 05:28:00,81.911,81.917,81.907,81.914,11200000.0
2007-01-05 05:29:00,81.899,81.899,81.859,81.859,11200000.0
2007-01-05 05:30:00,81.868,81.892,81.868,81.879,16000000.0
2007-01-05 05:31:00,81.879,81.89,81.878,81.878,17600000.0
2007-01-05 05:32:00,81.891,81.897,81.877,81.889,12800000.0
2007-01-05 05:33:00,81.888,81.888,81.882,81.884,9600000.0
2007-01-05 05:34:00,81.886,81.886,81.874,81.875,16000000.0
2007-01-05 05:35:00,81.859,81.859,81.844,81.845,11200000.0
2007-01-05 05:36:00,81.846,81.85,81.824,81.824,16000000.0
2007-01-05 05:37:00,81.831,81.837,81.827,81.83,11200000.0
2007-01-05 05:38:00,81.828,81.833,81.812,81.833,16000000.0
2007-01-05 05:39:00,81.827,81.827,81.814,81.821,11200000.0
2007-01-05 05:40:00,81.808,81.808,81.799,81.799,9600000.0
2007-01-05 05:41:00,81.804,81.807,81.802,81.804,12800000.0
2007-01-05 05:42:00,81.816,81.838,81.816,81.834,11200000.0
2007-01-05 05:43:00,81.822,81.822,81.805,81.805,11200000.0
2007-01-05 05:44:00,81.8,81.8,81.787,81.787,11200000.0
2007-01-05 05:45:00,81.788,81.793,81.783,81.792,16000000.0
2007-01-05 05:46:00,81.811,81.82,81.804,81.811,17600000.0
2007-01-05 05:47:00,81.811,81.82,81.811,81.816,14400000.0
2007-01-05 05:48:00,81.817,81.817,81.803,81.816,9600000.0
2007-01-05 05:49:00,81.808,81.819,81.808,81.819,17600000.0
2007-01-05 05:50:00,81.83,81.835,81.826,81.826,11200000.0
2007-01-05 05:51:00,81.836,81.836,81.824,81.833,11200000.0
2007-01-05 05:52:00,81.844,81.852,81.836,81.841,12800000.0
2007-01-05 05:53:00,81.83,81.835,81.824,81.824,17600000.0
2007-01-05 05:54:00,81.807,81.807,81.787,81.788,9600000.0
2007-01-05 05:55:00,81.744,81.806,81.744,81.801,11200000.0
2007-01-05 05:56:00,81.788,81.803,81.788,81.795,12800000.0
2007-01-05 05:57:00,81.787,81.797,81.785,81.797,12800000.0
2007-01-05 05:58:00,81.794,81.794,81.707,81.784,12800000.0
2007-01-05 05:59:00,81.793,81.794,81.772,81.772,12800000.0
2007-01-05 06:00:00,81.776,81.787,81.769,81.781,17600000.0
2007-01-05 06:01:00,81.785,81.785,81.766,81.777,11200000.0
2007-01-05 06:02:00,81.779,81.779,81.755,81.755,12800000.0
2007-01-05 06:03:00,81.75,81.75,81.729,81.739,10600000.0
2007-01-05 06:04:00,81.734,81.751,81.734,81.751,16000000.0
2007-01-05 06:05:00,81.764,81.764,81.741,81.742,14400000.0
2007-01-05 06:06:00,81.749,81.756,81.744,81.745,12800000.0
2007-01-05 06:07:00,81.744,81.748,81.736,81.736,11200000.0
2007-01-05 06:08:00,81.734,81.734,81.714,81.716,11200000.0
2007-01-05 06:09:00,81.676,81.681,81.671,81.679,11200000.0
2007-01-05 06:10:00,81.633,81.633,81.536,81.633,11200000.0
2007-01-05 06:11:00,81.645,81.653,81.641,81.649,17600000.0
2007-01-05 06:12:00,81.639,81.639,81.624,81.629,11200000.0
2007-01-05 06:13:00,81.652,81.675,81.65,81.674,12800000.0
2007-01-05 06:14:00,81.666,81.672,81.655,81.67,12800000.0
2007-01-05 06:15:00,81.673,81.691,81.673,81.691,8000000.0
2007-01-05 06:16:00,81.696,81.697,81.692,81.694,14400000.0
2007-01-05 06:17:00,81.698,81.712,81.698,81.702,12800000.0
2007-01-05 06:18:00,81.698,81.698,81.686,81.693,12800000.0
2007-01-05 06:19:00,81.689,81.696,81.688,81.688,12800000.0
2007-01-05 06:20:00,81.668,81.668,81.627,81.627,16000000.0
2007-01-05 06:21:00,81.632,81.64,81.626,81.626,12800000.0
2007-01-05 06:22:00,81.624,81.649,81.624,81.649,12800000.0
2007-01-05 06:23:00,81.655,81.676,81.655,81.675,8000000.0
2007-01-05 06:24:00,81.651,81.652,81.647,81.648,8000000.0
2007-01-05 06:25:00,81.632,81.635,81.619,81.635,12800000.0
2007-01-05 06:26:00,81.634,81.634,81.613,81.615,12800000.0
2007-01-05 06:27:00,81.635,81.64,81.611,81.64,14400000.0
2007-01-05 06:28:00,81.655,81.667,81.634,81.634,8000000.0
2007-01-05 06:29:00,81.615,81.615,81.571,81.571,11200000.0
2007-01-05 06:30:00,81.569,81.574,81.565,81.566,14400000.0
2007-01-05 06:31:00,81.551,81.571,81.548,81.57,14400000.0
2007-01-05 06:32:00,81.559,81.561,81.548,81.55,12800000.0
2007-01-05 06:33:00,81.558,81.558,81.538,81.544,17000000.0
2007-01-05 06:34:00,81.521,81.545,81.521,81.545,12800000.0
2007-01-05 06:35:00,81.56,81.576,81.56,81.576,12800000.0
2007-01-05 06:36:00,81.58,81.588,81.571,81.571,14400000.0
2007-01-05 06:37:00,81.572,81.574,81.553,81.553,12800000.0
2007-01-05 06:38:00,81.548,81.564,81.547,81.557,16400000.0
2007-01-05 06:39:00,81.556,81.56,81.545,81.558,11200000.0
2007-01-05 06:40:00,81.562,81.567,81.557,81.564,9600000.0
2007-01-05 06:41:00,81.576,81.58,81.572,81.578,12800000.0
2007-01-05 06:42:00,81.576,81.578,81.566,81.566,9600000.0
2007-01-05 06:43:00,81.493,81.574,81.493,81.569,16000000.0
2007-01-05 06:44:00,81.571,81.583,81.564,81.583,17600000.0
2007-01-05 06:45:00,81.595,81.595,81.568,81.574,17600000.0
2007-01-05 06:46:00,81.573,81.573,81.558,81.558,13200000.0
2007-01-05 06:47:00,81.552,81.554,81.539,81.554,12800000.0
2007-01-05 06:48:00,81.555,81.563,81.549,81.549,17600000.0
2007-01-05 06:49:00,81.563,81.572,81.563,81.569,17000000.0
2007-01-05 06:50:00,81.562,81.574,81.562,81.573,14400000.0
2007-01-05 06:51:00,81.573,81.574,81.56,81.56,12800000.0
2007-01-05 06:52:00,81.56,81.566,81.556,81.563,12800000.0
2007-01-05 06:53:00,81.562,81.562,81.545,81.56,17600000.0
2007-01-05 06:54:00,81.553,81.571,81.553,81.567,14400000.0
2007-01-05 06:55:00,81.556,81.561,81.554,81.56,9600000.0
2007-01-05 06:56:00,81.574,81.592,81.574,81.592,11200000.0
2007-01-05 06:57:00,81.602,81.621,81.602,81.621,14400000.0
2007-01-05 06:58:00,81.626,81.631,81.625,81.631,12800000.0
2007-01-05 06:59:00,81.629,81.629,81.606,81.614,12800000.0
2007-01-05 07:01:00,81.612,81.626,81.611,81.622,17600000.0
2007-01-05 07:02:00,81.613,81.622,81.613,81.622,12800000.0
2007-01-05 07:03:00,81.61,81.631,81.604,81.631,12800000.0
2007-01-05 07:04:00,81.639,81.675,81.639,81.675,12800000.0
2007-01-05 07:05:00,81.681,81.681,81.662,81.673,11200000.0
2007-01-05 07:06:00,81.669,81.669,81.641,81.645,12800000.0
2007-01-05 07:07:00,81.642,81.642,81.636,81.639,11200000.0
2007-01-05 07:08:00,81.655,81.658,81.644,81.649,16000000.0
2007-01-05 07:09:00,81.646,81.653,81.646,81.653,12800000.0
2007-01-05 07:10:00,81.655,81.67,81.655,81.67,8000000.0
2007-01-05 07:12:00,81.647,81.661,81.647,81.656,12800000.0
2007-01-05 07:13:00,81.653,81.661,81.653,81.656,12800000.0
2007-01-05 07:14:00,81.64,81.668,81.64,81.668,11200000.0
2007-01-05 07:15:00,81.674,81.682,81.67,81.67,11200000.0
2007-01-05 07:16:00,81.673,81.688,81.673,81.684,11200000.0
2007-01-05 07:17:00,81.7,81.709,81.7,81.701,12800000.0
2007-01-05 07:19:00,81.718,81.718,81.699,81.702,12800000.0
2007-01-05 07:20:00,81.687,81.695,81.678,81.693,12800000.0
2007-01-05 07:21:00,81.683,81.697,81.683,81.69,12800000.0
2007-01-05 07:22:00,81.689,81.702,81.689,81.702,17600000.0
2007-01-05 07:23:00,81.702,81.702,81.696,81.701,11200000.0
2007-01-05 07:24:00,81.699,81.718,81.697,81.718,14400000.0
2007-01-05 07:25:00,81.723,81.739,81.709,81.739,16000000.0
2007-01-05 07:26:00,81.779,81.796,81.779,81.796,8000000.0
2007-01-05 07:27:00,81.81,81.812,81.794,81.794,16000000.0
2007-01-05 07:28:00,81.785,81.787,81.78,81.787,14400000.0
2007-01-05 07:29:00,81.778,81.778,81.765,81.765,11200000.0
2007-01-05 07:30:00,81.763,81.794,81.763,81.794,11200000.0
2007-01-05 07:31:00,81.791,81.791,81.783,81.786,17600000.0
2007-01-05 07:32:00,81.783,81.783,81.756,81.774,17600000.0
2007-01-05 07:33:00,81.775,81.775,81.767,81.775,8000000.0
2007-01-05 07:34:00,81.788,81.788,81.774,81.774,12800000.0
2007-01-05 07:35:00,81.783,81.795,81.778,81.795,16000000.0
2007-01-05 07:38:00,81.795,81.795,81.784,81.784,12800000.0
2007-01-05 07:39:00,81.775,81.786,81.775,81.783,11200000.0
2007-01-05 07:40:00,81.781,81.781,81.773,81.775,11200000.0
2007-01-05 07:41:00,81.773,81.783,81.77,81.783,12800000.0
2007-01-05 07:42:00,81.789,81.793,81.787,81.789,12800000.0
2007-01-05 07:43:00,81.774,81.785,81.774,81.781,12800000.0
2007-01-05 07:44:00,81.789,81.795,81.784,81.792,11200000.0
2007-01-05 07:45:00,81.801,81.802,81.793,81.801,11200000.0
2007-01-05 07:46:00,81.795,81.803,81.793,81.803,11200000.0
2007-01-05 07:47:00,81.801,81.802,81.789,81.79,14400000.0
2007-01-05 07:48:00,81.804,81.827,81.804,81.823,14400000.0
2007-01-05 07:49:00,81.831,81.847,81.83,81.838,17600000.0
2007-01-05 07:50:00,81.814,81.814,81.804,81.804,8000000.0
2007-01-05 07:51:00,81.803,81.834,81.803,81.83,12800000.0
2007-01-05 07:52:00,81.83,81.83,81.821,81.824,17600000.0
2007-01-05 07:53:00,81.828,81.838,81.825,81.838,12800000.0
2007-01-05 07:54:00,81.832,81.842,81.824,81.842,11200000.0
2007-01-05 07:55:00,81.845,81.853,81.829,81.853,12800000.0
2007-01-05 07:56:00,81.873,81.882,81.869,81.873,16000000.0
2007-01-05 07:57:00,81.869,81.88,81.869,81.88,11200000.0
2007-01-05 07:58:00,81.886,81.897,81.883,81.897,11200000.0
2007-01-05 07:59:00,81.893,81.921,81.893,81.921,12800000.0
2007-01-05 08:00:00,81.926,81.929,81.917,81.928,8000000.0
2007-01-05 08:01:00,81.906,81.906,81.899,81.906,8000000.0
2007-01-05 08:02:00,81.928,81.951,81.928,81.951,6400000.0
2007-01-05 08:03:00,81.947,81.952,81.924,81.924,11200000.0
2007-01-05 08:04:00,81.943,81.953,81.939,81.949,17600000.0
2007-01-05 08:05:00,81.949,81.952,81.941,81.941,14400000.0
2007-01-05 08:06:00,81.941,81.948,81.927,81.927,12800000.0
2007-01-05 08:07:00,81.945,81.96,81.944,81.96,11200000.0
2007-01-05 08:08:00,81.953,81.953,81.918,81.935,17600000.0
2007-01-05 08:09:00,81.927,81.927,81.87,81.87,12800000.0
2007-01-05 08:10:00,81.845,81.872,81.845,81.872,12800000.0
2007-01-05 08:11:00,81.857,81.857,81.829,81.837,11200000.0
2007-01-05 08:12:00,81.823,81.848,81.823,81.834,16000000.0
2007-01-05 08:13:00,81.843,81.851,81.841,81.842,11200000.0
2007-01-05 08:14:00,81.839,81.839,81.819,81.82,12800000.0
2007-01-05 08:15:00,81.826,81.835,81.818,81.827,16000000.0
2007-01-05 08:17:00,81.833,81.841,81.831,81.841,12800000.0
2007-01-05 08:18:00,81.827,81.839,81.827,81.839,12800000.0
2007-01-05 08:19:00,81.837,81.841,81.822,81.825,14400000.0
2007-01-05 08:20:00,81.823,81.839,81.819,81.839,16000000.0
2007-01-05 08:21:00,81.837,81.845,81.83,81.835,18000000.0
2007-01-05 08:22:00,81.837,81.837,81.821,81.821,11200000.0
2007-01-05 08:23:00,81.829,81.841,81.828,81.828,11200000.0
2007-01-05 08:24:00,81.846,81.85,81.842,81.842,9600000.0
2007-01-05 08:25:00,81.826,81.85,81.826,81.85,12800000.0
2007-01-05 08:26:00,81.851,81.851,81.754,81.845,8000000.0
2007-01-05 08:27:00,81.822,81.836,81.822,81.836,12800000.0
2007-01-05 08:28:00,81.836,81.84,81.82,81.833,11200000.0
2007-01-05 08:29:00,81.832,81.842,81.832,81.842,14400000.0
2007-01-05 08:30:00,81.831,81.832,81.821,81.83,11200000.0
2007-01-05 08:31:00,81.838,81.853,81.838,81.853,12800000.0
2007-01-05 08:32:00,81.859,81.859,81.848,81.848,11200000.0
2007-01-05 08:33:00,81.874,81.904,81.874,81.9,11200000.0
2007-01-05 08:34:00,81.903,81.903,81.873,81.873,9600000.0
2007-01-05 08:35:00,81.862,81.904,81.862,81.904,17600000.0
2007-01-05 08:36:00,81.91,81.925,81.91,81.925,17600000.0
2007-01-05 08:37:00,81.929,81.95,81.929,81.947,11200000.0
2007-01-05 08:38:00,81.959,81.965,81.951,81.957,11200000.0
2007-01-05 08:39:00,81.943,81.974,81.943,81.974,16000000.0
2007-01-05 08:40:00,81.982,82.017,81.972,82.017,16000000.0
2007-01-05 08:41:00,82.001,82.038,82.001,82.034,17600000.0
2007-01-05 08:42:00,82.024,82.024,82.008,82.013,12800000.0
2007-01-05 08:43:00,81.993,81.998,81.971,81.998,12800000.0
2007-01-05 08:44:00,81.997,82.001,81.988,82.001,12800000.0
2007-01-05 08:45:00,82.0,82.012,82.0,82.005,16000000.0
2007-01-05 08:46:00,82.003,82.003,81.991,81.991,11200000.0
2007-01-05 08:47:00,82.002,82.003,81.986,82.003,11200000.0
2007-01-05 08:48:00,82.015,82.017,82.003,82.017,12800000.0
2007-01-05 08:49:00,82.021,82.021,81.996,82.015,17600000.0
2007-01-05 08:50:00,81.998,82.0,81.988,81.988,12800000.0
2007-01-05 08:51:00,81.975,82.003,81.975,82.003,17000000.0
2007-01-05 08:52:00,82.0,82.0,81.985,81.989,11200000.0
2007-01-05 08:53:00,81.999,81.999,81.981,81.989,16000000.0
2007-01-05 08:54:00,81.976,81.976,81.969,81.969,3200000.0
2007-01-05 08:55:00,81.996,82.004,81.989,81.989,16000000.0
2007-01-05 08:56:00,81.998,82.013,81.991,82.013,11200000.0
2007-01-05 08:57:00,82.0,82.015,82.0,82.01,11200000.0
2007-01-05 08:58:00,82.014,82.014,81.993,81.993,9600000.0
2007-01-05 08:59:00,81.997,81.997,81.966,81.97,12800000.0
2007-01-05 09:00:00,81.963,81.977,81.961,81.974,17600000.0
2007-01-05 09:01:00,81.97,81.97,81.951,81.951,11200000.0
2007-01-05 09:02:00,81.961,81.97,81.954,81.969,11200000.0
2007-01-05 09:03:00,81.97,81.97,81.942,81.954,16000000.0
2007-01-05 09:04:00,81.943,81.943,81.928,81.939,11200000.0
2007-01-05 09:05:00,81.937,81.94,81.928,81.94,11200000.0
2007-01-05 09:06:00,81.93,81.93,81.904,81.912,12800000.0
2007-01-05 09:07:00,81.923,81.923,81.913,81.915,12200000.0
2007-01-05 09:09:00,81.909,81.914,81.898,81.914,17600000.0
2007-01-05 09:10:00,81.897,81.912,81.897,81.912,12800000.0
2007-01-05 09:11:00,81.911,81.929,81.911,81.922,12800000.0
2007-01-05 09:12:00,81.919,81.92,81.912,81.912,12800000.0
2007-01-05 09:13:00,81.892,81.913,81.892,81.913,11200000.0
2007-01-05 09:14:00,81.928,81.928,81.914,81.923,11200000.0
2007-01-05 09:15:00,81.929,81.929,81.919,81.922,11200000.0
2007-01-05 09:16:00,81.917,81.929,81.917,81.924,12800000.0
2007-01-05 09:17:00,81.927,81.927,81.916,81.927,11200000.0
2007-01-05 09:18:00,81.929,81.938,81.927,81.938,14400000.0
2007-01-05 09:19:00,81.947,81.967,81.947,81.967,12800000.0
2007-01-05 09:20:00,81.971,81.978,81.967,81.976,16000000.0
2007-01-05 09:22:00,81.985,81.988,81.978,81.981,17600000.0
2007-01-05 09:23:00,81.995,81.997,81.987,81.997,12200000.0
2007-01-05 09:24:00,81.909,82.003,81.909,81.997,11200000.0
2007-01-05 09:25:00,81.99,81.991,81.967,81.967,12800000.0
2007-01-05 09:26:00,81.974,81.986,81.965,81.97,11200000.0
2007-01-05 09:27:00,81.973,82.004,81.973,82.004,11200000.0
2007-01-05 09:28:00,82.006,82.027,82.006,82.027,12800000.0
2007-01-05 09:29:00,82.038,82.095,82.038,82.095,11200000.0
2007-01-05 09:30:00,82.108,82.113,82.084,82.084,12800000.0
2007-01-05 09:31:00,82.096,82.121,82.096,82.121,12800000.0
2007-01-05 09:32:00,82.106,82.12,82.082,82.082,14400000.0
2007-01-05 09:33:00,82.085,82.116,82.085,82.11,12800000.0
2007-01-05 09:34:00,82.111,82.117,82.106,82.106,11200000.0
2007-01-05 09:35:00,82.105,82.105,82.089,82.098,12800000.0
2007-01-05 09:36:00,82.069,82.069,82.058,82.067,9600000.0
2007-01-05 09:37:00,82.06,82.073,82.004,82.073,16000000.0
2007-01-05 09:38:00,82.077,82.077,82.057,82.067,11200000.0
2007-01-05 09:39:00,82.064,82.087,82.063,82.086,12800000.0
2007-01-05 09:40:00,82.11,82.131,82.11,82.131,14400000.0
2007-01-05 09:41:00,82.133,82.133,82.125,82.125,11200000.0
2007-01-05 09:42:00,82.126,82.155,82.126,82.151,16000000.0
2007-01-05 09:43:00,82.164,82.164,82.153,82.159,12800000.0
2007-01-05 09:44:00,82.158,82.173,82.157,82.157,12800000.0
2007-01-05 09:45:00,82.194,82.196,82.18,82.196,12200000.0
2007-01-05 09:46:00,82.209,82.209,82.191,82.207,11200000.0
2007-01-05 09:47:00,82.192,82.196,82.181,82.181,12800000.0
2007-01-05 09:48:00,82.182,82.185,82.169,82.181,11200000.0
2007-01-05 09:49:00,82.203,82.203,82.19,82.197,12800000.0
2007-01-05 09:50:00,82.211,82.211,82.202,82.202,16000000.0
2007-01-05 09:51:00,82.206,82.223,82.204,82.215,16000000.0
2007-01-05 09:52:00,82.219,82.227,82.219,82.227,14400000.0
2007-01-05 09:53:00,82.223,82.235,82.223,82.231,12800000.0
2007-01-05 09:54:00,82.253,82.272,82.253,82.272,17600000.0
2007-01-05 09:55:00,82.255,82.261,82.254,82.254,11200000.0
2007-01-05 09:56:00,82.254,82.274,82.254,82.263,14400000.0
2007-01-05 09:57:00,82.269,82.269,82.235,82.237,17000000.0
2007-01-05 09:58:00,82.235,82.242,82.143,82.242,17600000.0
2007-01-05 09:59:00,82.243,82.257,82.243,82.249,17600000.0
2007-01-05 10:00:00,82.253,82.269,82.246,82.269,11200000.0
2007-01-05 10:01:00,82.267,82.303,82.267,82.303,12800000.0
2007-01-05 10:02:00,82.313,82.318,82.305,82.305,16000000.0
2007-01-05 10:03:00,82.29,82.301,82.282,82.29,11200000.0
2007-01-05 10:05:00,82.283,82.295,82.267,82.267,14400000.0
2007-01-05 10:06:00,82.271,82.284,82.271,82.282,16000000.0
2007-01-05 10:07:00,82.274,82.274,82.257,82.269,12800000.0
2007-01-05 10:08:00,82.266,82.27,82.245,82.248,11200000.0
2007-01-05 10:09:00,82.244,82.262,82.239,82.262,12800000.0
2007-01-05 10:10:00,82.27,82.27,82.246,82.25,17600000.0
2007-01-05 10:11:00,82.245,82.256,82.245,82.256,11200000.0
2007-01-05 10:12:00,82.236,82.248,82.234,82.245,12800000.0
2007-01-05 10:13:00,82.231,82.25,82.231,82.246,12800000.0
2007-01-05 10:14:00,82.238,82.246,82.238,82.241,11200000.0
2007-01-05 10:15:00,82.243,82.245,82.23,82.232,12800000.0
2007-01-05 10:16:00,82.227,82.227,82.204,82.204,12800000.0
2007-01-05 10:17:00,82.177,82.179,82.168,82.168,10600000.0
2007-01-05 10:18:00,82.165,82.165,82.132,82.155,11200000.0
2007-01-05 10:19:00,82.15,82.156,82.15,82.156,11200000.0
2007-01-05 10:20:00,82.153,82.153,82.129,82.134,17000000.0
2007-01-05 10:21:00,82.124,82.146,82.124,82.136,16000000.0
2007-01-05 10:22:00,82.104,82.104,82.071,82.071,11200000.0
2007-01-05 10:23:00,82.072,82.079,82.068,82.079,11200000.0
2007-01-05 10:24:00,82.064,82.064,82.028,82.028,12800000.0
2007-01-05 10:25:00,82.014,82.014,81.941,81.941,11200000.0
2007-01-05 10:26:00,81.943,81.971,81.943,81.963,11200000.0
2007-01-05 10:27:00,81.973,81.99,81.973,81.99,11600000.0
2007-01-05 10:28:00,81.987,81.987,81.97,81.986,12800000.0
2007-01-05 10:29:00,81.994,81.994,81.969,81.969,11200000.0
2007-01-05 10:30:00,81.935,81.935,81.859,81.859,8000000.0
2007-01-05 10:31:00,81.853,81.853,81.828,81.842,12800000.0
2007-01-05 10:32:00,81.837,81.85,81.837,81.85,17000000.0
2007-01-05 10:33:00,81.857,81.857,81.835,81.835,11200000.0
2007-01-05 10:34:00,81.824,81.824,81.806,81.806,11200000.0
2007-01-05 10:35:00,81.818,81.835,81.818,81.825,11200000.0
2007-01-05 10:36:00,81.821,81.827,81.779,81.779,11200000.0
2007-01-05 10:37:00,81.785,81.785,81.686,81.743,11200000.0
2007-01-05 10:38:00,81.729,81.729,81.688,81.704,12800000.0
2007-01-05 10:39:00,81.706,81.726,81.706,81.713,11600000.0
2007-01-05 10:40:00,81.717,81.717,81.694,81.694,16400000.0
2007-01-05 10:41:00,81.715,81.726,81.715,81.722,12800000.0
2007-01-05 10:42:00,81.745,81.758,81.745,81.758,11200000.0
2007-01-05 10:43:00,81.736,81.758,81.732,81.758,11200000.0
2007-01-05 10:44:00,81.795,81.801,81.79,81.797,12800000.0
2007-01-05 10:45:00,81.787,81.8,81.787,81.8,12200000.0
2007-01-05 10:46:00,81.801,81.816,81.801,81.816,12800000.0
2007-01-05 10:47:00,81.788,81.788,81.741,81.758,12800000.0
2007-01-05 10:48:00,81.756,81.758,81.747,81.747,12800000.0
2007-01-05 10:49:00,81.737,81.775,81.737,81.775,11200000.0
2007-01-05 10:50:00,81.774,81.778,81.762,81.762,16000000.0
2007-01-05 10:51:00,81.764,81.773,81.764,81.772,17600000.0
2007-01-05 10:52:00,81.771,81.779,81.77,81.77,11200000.0
2007-01-05 10:53:00,81.786,81.794,81.776,81.78,11200000.0
2007-01-05 10:54:00,81.763,81.764,81.752,81.761,17600000.0
2007-01-05 10:55:00,81.758,81.758,81.745,81.747,11200000.0
2007-01-05 10:56:00,81.764,81.782,81.762,81.762,17600000.0
2007-01-05 10:57:00,81.762,81.787,81.762,81.787,16000000.0
2007-01-05 10:58:00,81.766,81.778,81.675,81.778,12800000.0
2007-01-05 10:59:00,81.774,81.807,81.768,81.804,11200000.0
2007-01-05 11:00:00,81.809,81.809,81.788,81.798,12800000.0
2007-01-05 11:01:00,81.794,81.794,81.784,81.784,12800000.0
2007-01-05 11:02:00,81.788,81.798,81.782,81.782,16000000.0
2007-01-05 11:03:00,81.779,81.779,81.714,81.715,12800000.0
2007-01-05 11:04:00,81.719,81.74,81.719,81.732,14400000.0
2007-01-05 11:05:00,81.736,81.749,81.728,81.741,17600000.0
2007-01-05 11:06:00,81.764,81.784,81.757,81.784,17600000.0
2007-01-05 11:07:00,81.791,81.795,81.776,81.794,17600000.0
2007-01-05 11:08:00,81.731,81.8,81.731,81.792,11200000.0
2007-01-05 11:09:00,81.802,81.807,81.792,81.8,17600000.0
2007-01-05 11:10:00,81.793,81.796,81.789,81.789,12800000.0
2007-01-05 11:11:00,81.796,81.798,81.782,81.798,11200000.0
2007-01-05 11:12:00,81.812,81.814,81.795,81.795,17600000.0
2007-01-05 11:13:00,81.805,81.811,81.79,81.808,14400000.0
2007-01-05 11:14:00,81.804,81.816,81.804,81.816,11200000.0
2007-01-05 11:15:00,81.811,81.811,81.801,81.811,11200000.0
2007-01-05 11:16:00,81.811,81.812,81.795,81.795,12800000.0
2007-01-05 11:17:00,81.78,81.792,81.777,81.791,11200000.0
2007-01-05 11:18:00,81.794,81.816,81.794,81.802,12800000.0
2007-01-05 11:19:00,81.795,81.808,81.795,81.808,17600000.0
2007-01-05 11:20:00,81.807,81.807,81.793,81.793,12800000.0
2007-01-05 11:21:00,81.8,81.868,81.8,81.868,13800000.0
2007-01-05 11:22:00,81.877,81.886,81.87,81.87,12800000.0
2007-01-05 11:23:00,81.877,81.88,81.865,81.872,11200000.0
2007-01-05 11:24:00,81.874,81.874,81.856,81.863,12800000.0
2007-01-05 11:25:00,81.86,81.874,81.843,81.868,17600000.0
2007-01-05 11:27:00,81.886,81.896,81.867,81.896,11200000.0
2007-01-05 11:28:00,81.891,81.907,81.891,81.907,14400000.0
2007-01-05 11:29:00,81.898,81.899,81.888,81.888,14400000.0
2007-01-05 11:30:00,81.889,81.907,81.889,81.898,14400000.0
2007-01-05 11:31:00,81.896,81.907,81.895,81.907,11200000.0
2007-01-05 11:32:00,81.907,81.915,81.9,81.915,17600000.0
2007-01-05 11:33:00,81.93,81.935,81.92,81.92,12800000.0
2007-01-05 11:34:00,81.93,81.96,81.93,81.954,12800000.0
2007-01-05 11:35:00,81.967,81.967,81.949,81.949,11200000.0
2007-01-05 11:36:00,81.95,81.958,81.949,81.958,12800000.0
2007-01-05 11:37:00,81.958,81.958,81.941,81.941,11600000.0
2007-01-05 11:38:00,81.935,81.943,81.935,81.941,11200000.0
2007-01-05 11:39:00,81.969,81.999,81.969,81.992,11200000.0
2007-01-05 11:40:00,82.026,82.057,82.026,82.057,11200000.0
2007-01-05 11:41:00,82.038,82.038,82.012,82.015,16000000.0
2007-01-05 11:42:00,82.005,82.009,81.989,82.003,17600000.0
2007-01-05 11:43:00,82.015,82.03,82.006,82.03,11200000.0
2007-01-05 11:44:00,82.038,82.042,82.036,82.042,11200000.0
2007-01-05 11:45:00,82.037,82.071,82.037,82.071,14400000.0
2007-01-05 11:46:00,82.073,82.073,82.054,82.065,11200000.0
2007-01-05 11:47:00,82.054,82.071,82.033,82.071,17600000.0
2007-01-05 11:48:00,82.077,82.077,82.049,82.056,11200000.0
2007-01-05 11:49:00,82.064,82.064,82.038,82.038,12800000.0
2007-01-05 11:50:00,82.032,82.032,82.014,82.03,12800000.0
2007-01-05 11:51:00,82.018,82.018,82.006,82.008,11200000.0
2007-01-05 11:52:00,82.013,82.016,82.002,82.01,11200000.0
2007-01-05 11:53:00,82.02,82.02,82.001,82.018,15400000.0
2007-01-05 11:54:00,82.038,82.038,82.007,82.007,14400000.0
2007-01-05 11:55:00,82.04,82.04,81.972,82.033,11200000.0
2007-01-05 11:56:00,82.025,82.033,82.024,82.033,12800000.0
2007-01-05 11:57:00,82.039,82.046,82.031,82.046,12800000.0
2007-01-05 11:58:00,82.045,82.058,82.045,82.054,11200000.0
2007-01-05 11:59:00,82.058,82.07,82.05,82.068,11200000.0
2007-01-05 12:00:00,82.073,82.083,82.073,82.078,11200000.0
2007-01-05 12:01:00,82.092,82.092,82.07,82.07,12000000.0
2007-01-05 12:02:00,82.072,82.083,82.072,82.081,14400000.0
2007-01-05 12:03:00,82.072,82.072,82.05,82.05,11200000.0
2007-01-05 12:04:00,82.064,82.083,82.058,82.083,17600000.0
2007-01-05 12:05:00,82.085,82.085,82.058,82.058,17600000.0
2007-01-05 12:06:00,82.069,82.089,82.069,82.082,12800000.0
2007-01-05 12:07:00,82.087,82.101,82.087,82.101,11200000.0
2007-01-05 12:08:00,82.12,82.137,82.12,82.136,11200000.0
2007-01-05 12:09:00,82.128,82.128,82.107,82.107,14400000.0
2007-01-05 12:10:00,82.131,82.154,82.131,82.148,11200000.0
2007-01-05 12:11:00,82.151,82.158,82.149,82.149,12800000.0
2007-01-05 12:12:00,82.155,82.164,82.155,82.164,11200000.0
2007-01-05 12:13:00,82.156,82.156,82.144,82.15,10600000.0
2007-01-05 12:14:00,82.166,82.166,82.147,82.153,12800000.0
2007-01-05 12:15:00,82.173,82.195,82.173,82.195,12800000.0
2007-01-05 12:16:00,82.193,82.207,82.192,82.199,12800000.0
2007-01-05 12:17:00,82.182,82.182,82.11,82.182,17600000.0
2007-01-05 12:18:00,82.191,82.202,82.191,82.193,16000000.0
2007-01-05 12:19:00,82.196,82.207,82.192,82.201,12800000.0
2007-01-05 12:20:00,82.193,82.206,82.186,82.19,14400000.0
2007-01-05 12:21:00,82.197,82.212,82.197,82.212,11200000.0
2007-01-05 12:22:00,82.208,82.243,82.208,82.243,16400000.0
2007-01-05 12:23:00,82.225,82.225,82.212,82.212,14400000.0
2007-01-05 12:24:00,82.205,82.205,82.19,82.19,12800000.0
2007-01-05 12:25:00,82.191,82.191,82.174,82.174,11200000.0
2007-01-05 12:27:00,82.173,82.173,82.161,82.164,11200000.0
2007-01-05 12:28:00,82.171,82.182,82.167,82.181,12200000.0
2007-01-05 12:29:00,82.164,82.164,82.148,82.156,17600000.0
2007-01-05 12:30:00,82.154,82.154,82.142,82.154,17600000.0
2007-01-05 12:31:00,82.139,82.146,82.116,82.122,12800000.0
2007-01-05 12:32:00,82.129,82.14,82.129,82.136,12800000.0
2007-01-05 12:33:00,82.146,82.156,82.145,82.145,14400000.0
2007-01-05 12:34:00,82.131,82.132,82.12,82.122,12800000.0
2007-01-05 12:35:00,82.115,82.118,82.101,82.101,11200000.0
2007-01-05 12:36:00,82.098,82.099,82.09,82.099,11200000.0
2007-01-05 12:37:00,82.083,82.091,82.082,82.091,11200000.0
2007-01-05 12:38:00,82.095,82.104,82.01,82.103,17600000.0
2007-01-05 12:39:00,82.086,82.095,82.086,82.089,16000000.0
2007-01-05 12:40:00,82.092,82.092,82.064,82.086,16000000.0
2007-01-05 12:41:00,82.089,82.091,82.082,82.082,12800000.0
2007-01-05 12:42:00,82.076,82.089,82.076,82.089,14400000.0
2007-01-05 12:43:00,82.089,82.09,82.083,82.089,12800000.0
2007-01-05 12:44:00,82.082,82.093,82.071,82.093,17000000.0
2007-01-05 12:45:00,82.094,82.094,82.064,82.065,16000000.0
2007-01-05 12:46:00,82.069,82.069,82.049,82.059,12800000.0
2007-01-05 12:47:00,82.045,82.045,82.022,82.028,12800000.0
2007-01-05 12:48:00,82.022,82.044,82.011,82.044,12200000.0
2007-01-05 12:49:00,82.032,82.032,82.015,82.015,16000000.0
2007-01-05 12:50:00,82.014,82.026,82.004,82.026,14400000.0
2007-01-05 12:51:00,82.027,82.028,82.019,82.019,11200000.0
2007-01-05 12:52:00,82.022,82.026,82.015,82.026,11200000.0
2007-01-05 12:53:00,82.015,82.015,81.997,81.997,11200000.0
2007-01-05 12:54:00,81.993,81.993,81.976,81.976,12800000.0
2007-01-05 12:55:00,81.98,81.98,81.96,81.96,16000000.0
2007-01-05 12:56:00,81.965,81.996,81.965,81.975,11200000.0
2007-01-05 12:57:00,81.974,81.981,81.974,81.974,10600000.0
2007-01-05 12:58:00,81.968,81.968,81.949,81.95,17600000.0
2007-01-05 12:59:00,81.93,81.946,81.93,81.941,15400000.0
2007-01-05 13:00:00,81.936,81.946,81.934,81.94,12800000.0
2007-01-05 13:01:00,81.963,81.972,81.958,81.958,14400000.0
2007-01-05 13:02:00,81.97,81.99,81.97,81.982,12800000.0
2007-01-05 13:03:00,81.975,81.981,81.961,81.974,15400000.0
2007-01-05 13:04:00,81.975,81.982,81.973,81.978,11200000.0
2007-01-05 13:05:00,81.989,82.001,81.985,81.99,12800000.0
2007-01-05 13:06:00,81.985,81.985,81.98,81.985,8000000.0
2007-01-05 13:07:00,82.0,82.005,81.996,81.996,14400000.0
2007-01-05 13:08:00,81.994,82.001,81.994,82.0,17600000.0
2007-01-05 13:09:00,81.996,82.043,81.994,82.037,12800000.0
2007-01-05 13:10:00,82.019,82.038,82.007,82.027,16000000.0
2007-01-05 13:11:00,82.037,82.038,82.027,82.029,11200000.0
2007-01-05 13:12:00,82.026,82.026,82.011,82.011,13200000.0
2007-01-05 13:13:00,82.024,82.027,82.001,82.001,17600000.0
2007-01-05 13:14:00,81.975,81.975,81.948,81.948,12800000.0
2007-01-05 13:15:00,81.958,81.958,81.936,81.941,12800000.0
2007-01-05 13:16:00,81.943,81.961,81.943,81.961,17000000.0
2007-01-05 13:17:00,81.94,81.963,81.936,81.963,12200000.0
2007-01-05 13:19:00,81.963,81.965,81.954,81.954,16000000.0
2007-01-05 13:20:00,81.937,81.948,81.933,81.948,9600000.0
2007-01-05 13:21:00,81.953,81.959,81.943,81.943,10600000.0
2007-01-05 13:22:00,81.948,81.969,81.948,81.967,14400000.0
2007-01-05 13:23:00,81.957,81.957,81.91,81.91,12800000.0
2007-01-05 13:24:00,81.917,81.93,81.866,81.93,8000000.0
2007-01-05 13:25:00,81.935,81.951,81.935,81.942,17600000.0
2007-01-05 13:26:00,81.938,81.938,81.921,81.923,17600000.0
2007-01-05 13:27:00,81.917,81.922,81.912,81.918,12800000.0
2007-01-05 13:28:00,81.92,81.946,81.832,81.946,16000000.0
2007-01-05 13:29:00,81.938,81.938,81.896,81.896,11200000.0
2007-01-05 13:30:00,81.911,81.911,81.893,81.9,12800000.0
2007-01-05 13:31:00,81.892,81.892,81.872,81.885,11200000.0
2007-01-05 13:32:00,81.871,81.871,81.851,81.868,11200000.0
2007-01-05 13:33:00,81.886,81.901,81.886,81.887,19200000.0
2007-01-05 13:34:00,81.889,81.892,81.879,81.879,14400000.0
2007-01-05 13:35:00,81.885,81.885,81.878,81.878,36800000.0
2007-01-05 13:36:00,81.871,81.871,81.862,81.862,17600000.0
2007-01-05 13:37:00,81.865,81.89,81.865,81.89,14400000.0
2007-01-05 13:38:00,81.895,81.895,81.863,81.865,33600000.0
2007-01-05 13:39:00,81.84,81.842,81.824,81.842,14400000.0
2007-01-05 13:40:00,81.854,81.864,81.849,81.857,40000000.0
2007-01-05 13:41:00,81.877,81.89,81.877,81.883,16000000.0
2007-01-05 13:42:00,81.87,81.876,81.864,81.864,11200000.0
2007-01-05 13:43:00,81.862,81.862,81.847,81.859,27200000.0
2007-01-05 13:44:00,81.847,81.847,81.812,81.826,33600000.0
2007-01-05 13:45:00,81.827,81.838,81.818,81.818,20800000.0
2007-01-05 13:46:00,81.832,81.838,81.81,81.823,24000000.0
2007-01-05 13:47:00,81.813,81.817,81.809,81.809,12800000.0
2007-01-05 13:48:00,81.804,81.822,81.804,81.818,12800000.0
2007-01-05 13:49:00,81.819,81.819,81.811,81.811,17600000.0
2007-01-05 13:50:00,81.815,81.82,81.806,81.806,11200000.0
2007-01-05 13:51:00,81.817,81.819,81.811,81.819,24000000.0
2007-01-05 13:52:00,81.819,81.819,81.791,81.791,12800000.0
2007-01-05 13:53:00,81.799,81.817,81.799,81.817,17600000.0
2007-01-05 13:54:00,81.817,81.817,81.797,81.797,25600000.0
2007-01-05 13:55:00,81.799,81.81,81.799,81.81,14400000.0
2007-01-05 13:56:00,81.815,81.823,81.806,81.82,14400000.0
2007-01-05 13:57:00,81.814,81.82,81.798,81.82,28800000.0
2007-01-05 13:58:00,81.831,81.838,81.831,81.831,14400000.0
2007-01-05 13:59:00,81.841,81.853,81.839,81.853,32000000.0
2007-01-05 14:00:00,81.866,81.881,81.866,81.88,48400000.0
2007-01-05 14:01:00,81.882,81.882,81.864,81.873,31400000.0
2007-01-05 14:02:00,81.882,81.882,81.874,81.875,14400000.0
2007-01-05 14:03:00,81.881,81.896,81.881,81.886,14400000.0
2007-01-05 14:04:00,81.89,81.899,81.879,81.879,11200000.0
2007-01-05 14:05:00,81.858,81.859,81.852,81.858,24000000.0
2007-01-05 14:06:00,81.873,81.888,81.872,81.874,36800000.0
2007-01-05 14:07:00,81.884,81.896,81.884,81.889,40000000.0
2007-01-05 14:08:00,81.893,81.905,81.872,81.872,16000000.0
2007-01-05 14:09:00,81.898,81.901,81.891,81.898,33600000.0
2007-01-05 14:10:00,81.89,81.89,81.879,81.89,33600000.0
2007-01-05 14:11:00,81.879,81.879,81.855,81.857,13800000.0
2007-01-05 14:12:00,81.856,81.856,81.831,81.831,26600000.0
2007-01-05 14:13:00,81.829,81.838,81.821,81.821,14400000.0
2007-01-05 14:14:00,81.817,81.824,81.817,81.824,12800000.0
2007-01-05 14:15:00,81.813,81.823,81.813,81.823,28800000.0
2007-01-05 14:16:00,81.82,81.842,81.82,81.842,25600000.0
2007-01-05 14:17:00,81.853,81.899,81.853,81.894,12800000.0
2007-01-05 14:18:00,81.922,81.93,81.916,81.916,16000000.0
2007-01-05 14:19:00,81.935,81.935,81.923,81.923,12800000.0
2007-01-05 14:20:00,81.902,81.902,81.89,81.89,25600000.0
2007-01-05 14:21:00,81.891,81.909,81.891,81.909,28800000.0
2007-01-05 14:22:00,81.904,81.909,81.88,81.885,11200000.0
2007-01-05 14:23:00,81.881,81.887,81.877,81.879,48000000.0
2007-01-05 14:24:00,81.874,81.874,81.86,81.862,12800000.0
2007-01-05 14:25:00,81.858,81.877,81.858,81.877,12800000.0
2007-01-05 14:27:00,81.883,81.891,81.883,81.89,17600000.0
2007-01-05 14:28:00,81.879,81.893,81.869,81.893,11200000.0
2007-01-05 14:29:00,81.888,81.888,81.875,81.882,36200000.0
2007-01-05 14:30:00,81.89,81.89,81.88,81.887,22400000.0
2007-01-05 14:31:00,81.885,81.887,81.876,81.876,20800000.0
2007-01-05 14:32:00,81.885,81.893,81.876,81.893,8000000.0
2007-01-05 14:33:00,81.9,81.906,81.9,81.904,24000000.0
2007-01-05 14:34:00,81.908,81.908,81.896,81.896,12800000.0
2007-01-05 14:35:00,81.896,81.915,81.896,81.913,14400000.0
2007-01-05 14:36:00,81.894,81.898,81.89,81.891,10600000.0
2007-01-05 14:37:00,81.894,81.901,81.891,81.901,11200000.0
2007-01-05 14:38:00,81.897,81.901,81.89,81.89,55400000.0
2007-01-05 14:39:00,81.895,81.91,81.894,81.902,12800000.0
2007-01-05 14:40:00,81.904,81.908,81.889,81.889,14400000.0
2007-01-05 14:41:00,81.887,81.892,81.865,81.865,56000000.0
2007-01-05 14:42:00,81.862,81.866,81.85,81.865,12800000.0
2007-01-05 14:43:00,81.845,81.845,81.827,81.827,25600000.0
2007-01-05 14:44:00,81.82,81.835,81.82,81.824,12800000.0
2007-01-05 14:45:00,81.82,81.837,81.803,81.837,11200000.0
2007-01-05 14:46:00,81.831,81.836,81.817,81.817,11200000.0
2007-01-05 14:47:00,81.813,81.826,81.812,81.812,16000000.0
2007-01-05 14:48:00,81.811,81.823,81.811,81.823,19200000.0
2007-01-05 14:49:00,81.813,81.827,81.81,81.827,31400000.0
2007-01-05 14:50:00,81.829,81.829,81.814,81.814,28800000.0
2007-01-05 14:51:00,81.796,81.802,81.793,81.802,32000000.0
2007-01-05 14:52:00,81.807,81.824,81.807,81.824,12800000.0
2007-01-05 14:53:00,81.81,81.832,81.81,81.819,17600000.0
2007-01-05 14:54:00,81.808,81.812,81.804,81.812,12200000.0
2007-01-05 14:55:00,81.798,81.799,81.788,81.799,16000000.0
2007-01-05 14:56:00,81.796,81.797,81.783,81.783,12800000.0
2007-01-05 14:57:00,81.809,81.813,81.799,81.799,12800000.0
2007-01-05 14:58:00,81.809,81.818,81.806,81.806,17600000.0
2007-01-05 14:59:00,81.814,81.82,81.811,81.82,16000000.0
2007-01-05 15:00:00,81.821,81.821,81.813,81.814,14400000.0
2007-01-05 15:01:00,81.819,81.839,81.819,81.834,12800000.0
2007-01-05 15:02:00,81.843,81.852,81.835,81.836,27200000.0
2007-01-05 15:04:00,81.829,81.83,81.827,81.827,11200000.0
2007-01-05 15:05:00,81.83,81.836,81.826,81.829,11200000.0
2007-01-05 15:06:00,81.828,81.833,81.822,81.822,11200000.0
2007-01-05 15:07:00,81.828,81.828,81.818,81.82,25600000.0
2007-01-05 15:08:00,81.821,81.827,81.82,81.826,11200000.0
2007-01-05 15:09:00,81.821,81.848,81.821,81.839,16000000.0
2007-01-05 15:10:00,81.835,81.835,81.827,81.827,12800000.0
2007-01-05 15:11:00,81.824,81.824,81.806,81.806,32400000.0
2007-01-05 15:12:00,81.815,81.821,81.814,81.818,12800000.0
2007-01-05 15:14:00,81.805,81.805,81.791,81.791,35200000.0
2007-01-05 15:15:00,81.802,81.805,81.795,81.795,22400000.0
2007-01-05 15:16:00,81.789,81.795,81.78,81.795,37200000.0
2007-01-05 15:17:00,81.799,81.804,81.789,81.797,22400000.0
2007-01-05 15:18:00,81.784,81.784,81.759,81.776,22400000.0
2007-01-05 15:19:00,81.763,81.781,81.763,81.768,16000000.0
2007-01-05 15:20:00,81.762,81.772,81.754,81.755,24000000.0
2007-01-05 15:21:00,81.747,81.761,81.739,81.761,14400000.0
2007-01-05 15:22:00,81.779,81.799,81.779,81.799,12800000.0
2007-01-05 15:23:00,81.796,81.796,81.777,81.778,47400000.0
2007-01-05 15:24:00,81.79,81.809,81.783,81.786,26000000.0
2007-01-05 15:25:00,81.799,81.815,81.799,81.812,27200000.0
2007-01-05 15:26:00,81.81,81.81,81.762,81.762,40000000.0
2007-01-05 15:27:00,81.769,81.818,81.769,81.814,28200000.0
2007-01-05 15:28:00,81.801,81.811,81.77,81.77,70400000.0
2007-01-05 15:29:00,81.745,81.745,81.624,81.705,46400000.0
2007-01-05 15:30:00,81.727,81.934,81.438,81.438,114000000.0
2007-01-05 15:31:00,81.491,81.573,81.447,81.573,60600000.0
2007-01-05 15:32:00,81.646,81.661,81.609,81.609,30400000.0
2007-01-05 15:33:00,81.625,81.653,81.612,81.615,30800000.0
2007-01-05 15:34:00,81.681,81.734,81.679,81.734,22800000.0
2007-01-05 15:35:00,81.716,81.768,81.691,81.768,33600000.0
2007-01-05 15:36:00,81.78,81.819,81.78,81.812,32000000.0
2007-01-05 15:37:00,81.79,81.809,81.783,81.809,30400000.0
2007-01-05 15:38:00,81.819,81.826,81.802,81.821,58600000.0
2007-01-05 15:39:00,81.824,81.838,81.824,81.831,36800000.0
2007-01-05 15:40:00,81.803,81.824,81.803,81.824,35200000.0
2007-01-05 15:41:00,81.843,81.843,81.822,81.823,25600000.0
2007-01-05 15:42:00,81.817,81.847,81.817,81.847,42600000.0
2007-01-05 15:43:00,81.861,81.871,81.859,81.863,27200000.0
2007-01-05 15:44:00,81.875,81.894,81.868,81.881,12800000.0
2007-01-05 15:45:00,81.9,81.906,81.888,81.903,16000000.0
2007-01-05 15:46:00,81.873,81.873,81.845,81.855,14400000.0
2007-01-05 15:47:00,81.863,81.863,81.825,81.825,30400000.0
2007-01-05 15:48:00,81.839,81.839,81.812,81.812,27200000.0
2007-01-05 15:49:00,81.816,81.835,81.811,81.814,11200000.0
2007-01-05 15:50:00,81.816,81.817,81.796,81.804,11200000.0
2007-01-05 15:51:00,81.81,81.844,81.81,81.844,12800000.0
2007-01-05 15:52:00,81.833,81.843,81.812,81.827,20800000.0
2007-01-05 15:53:00,81.814,81.825,81.814,81.819,24000000.0
2007-01-05 15:54:00,81.8,81.805,81.792,81.793,28800000.0
2007-01-05 15:55:00,81.799,81.8,81.773,81.8,24000000.0
2007-01-05 15:56:00,81.801,81.812,81.796,81.812,51200000.0
2007-01-05 15:57:00,81.78,81.789,81.772,81.778,12800000.0
2007-01-05 15:58:00,81.785,81.785,81.76,81.779,19200000.0
2007-01-05 15:59:00,81.787,81.795,81.784,81.795,36800000.0
2007-01-05 16:00:00,81.804,81.804,81.78,81.788,51200000.0
2007-01-05 16:01:00,81.798,81.803,81.793,81.803,41000000.0
2007-01-05 16:02:00,81.801,81.825,81.801,81.811,11200000.0
2007-01-05 16:03:00,81.805,81.808,81.801,81.801,63400000.0
2007-01-05 16:04:00,81.811,81.83,81.811,81.828,44800000.0
2007-01-05 16:05:00,81.831,81.847,81.831,81.847,48000000.0
2007-01-05 16:06:00,81.841,81.841,81.828,81.831,35200000.0
2007-01-05 16:07:00,81.848,81.849,81.832,81.832,32000000.0
2007-01-05 16:08:00,81.816,81.835,81.814,81.823,44800000.0
2007-01-05 16:09:00,81.835,81.835,81.8,81.8,44800000.0
2007-01-05 16:10:00,81.798,81.808,81.796,81.796,41600000.0
2007-01-05 16:11:00,81.811,81.847,81.804,81.847,14400000.0
2007-01-05 16:12:00,81.833,81.847,81.833,81.837,56000000.0
2007-01-05 16:13:00,81.844,81.845,81.83,81.844,11200000.0
2007-01-05 16:14:00,81.833,81.833,81.81,81.81,49600000.0
2007-01-05 16:15:00,81.825,81.828,81.82,81.828,59200000.0
2007-01-05 16:16:00,81.82,81.842,81.819,81.842,17600000.0
2007-01-05 16:17:00,81.829,81.83,81.82,81.829,38400000.0
2007-01-05 16:18:00,81.834,81.851,81.834,81.848,11200000.0
2007-01-05 16:19:00,81.875,81.907,81.875,81.903,22400000.0
2007-01-05 16:20:00,81.884,81.884,81.873,81.873,11200000.0
2007-01-05 16:21:00,81.901,81.912,81.898,81.912,27200000.0
2007-01-05 16:22:00,81.911,81.92,81.902,81.92,41600000.0
2007-01-05 16:23:00,81.906,81.928,81.906,81.917,42600000.0
2007-01-05 16:24:00,81.935,81.991,81.935,81.991,17600000.0
2007-01-05 16:25:00,81.998,82.006,81.994,82.006,33600000.0
2007-01-05 16:26:00,82.018,82.048,82.018,82.048,17600000.0
2007-01-05 16:27:00,82.037,82.037,81.988,81.988,35200000.0
2007-01-05 16:28:00,82.018,82.043,82.018,82.043,27200000.0
2007-01-05 16:29:00,82.035,82.089,82.028,82.089,11200000.0
2007-01-05 16:30:00,82.105,82.114,82.074,82.074,10600000.0
2007-01-05 16:31:00,82.07,82.083,82.07,82.076,41600000.0
2007-01-05 16:32:00,82.086,82.097,82.08,82.08,12800000.0
2007-01-05 16:33:00,82.072,82.086,82.072,82.083,27200000.0
2007-01-05 16:34:00,82.073,82.083,82.069,82.082,35200000.0
2007-01-05 16:35:00,82.083,82.087,82.072,82.087,52800000.0
2007-01-05 16:36:00,82.096,82.116,82.095,82.116,51200000.0
2007-01-05 16:37:00,82.104,82.111,82.102,82.105,41400000.0
2007-01-05 16:38:00,82.076,82.077,82.066,82.069,40000000.0
2007-01-05 16:39:00,82.057,82.057,82.047,82.051,35200000.0
2007-01-05 16:40:00,82.042,82.048,82.027,82.031,56000000.0
2007-01-05 16:41:00,82.019,82.019,81.998,82.006,73000000.0
2007-01-05 16:42:00,82.015,82.015,81.999,82.002,54400000.0
2007-01-05 16:43:00,82.005,82.016,81.996,81.996,17600000.0
2007-01-05 16:44:00,82.011,82.012,82.009,82.009,11200000.0
2007-01-05 16:45:00,81.993,82.008,81.993,81.993,57600000.0
2007-01-05 16:46:00,81.992,82.002,81.981,81.981,11200000.0
2007-01-05 16:47:00,81.981,81.981,81.925,81.925,70400000.0
2007-01-05 16:48:00,81.922,81.951,81.922,81.951,52800000.0
2007-01-05 16:49:00,81.973,81.98,81.969,81.969,36800000.0
2007-01-05 16:50:00,81.963,81.966,81.952,81.957,75200000.0
2007-01-05 16:51:00,81.939,81.943,81.935,81.943,32000000.0
2007-01-05 16:52:00,81.951,81.955,81.941,81.941,46400000.0
2007-01-05 16:53:00,81.951,81.966,81.936,81.966,30400000.0
2007-01-05 16:54:00,81.947,81.947,81.924,81.934,11200000.0
2007-01-05 16:55:00,81.933,81.935,81.926,81.932,27200000.0
2007-01-05 16:56:00,81.924,81.924,81.909,81.911,36800000.0
2007-01-05 16:57:00,81.89,81.89,81.858,81.858,19200000.0
2007-01-05 16:58:00,81.844,81.844,81.807,81.807,12800000.0
2007-01-05 16:59:00,81.782,81.782,81.733,81.733,51200000.0
2007-01-05 17:00:00,81.743,81.752,81.743,81.752,49000000.0
2007-01-05 17:01:00,81.755,81.756,81.748,81.756,38800000.0
2007-01-05 17:02:00,81.738,81.749,81.735,81.735,34000000.0
2007-01-05 17:03:00,81.738,81.755,81.736,81.744,45200000.0
2007-01-05 17:04:00,81.752,81.764,81.749,81.756,41600000.0
2007-01-05 17:05:00,81.759,81.761,81.721,81.721,54200000.0
2007-01-05 17:06:00,81.739,81.739,81.721,81.725,59200000.0
2007-01-05 17:07:00,81.731,81.737,81.724,81.733,35200000.0
2007-01-05 17:08:00,81.728,81.728,81.703,81.703,68800000.0
2007-01-05 17:09:00,81.718,81.737,81.718,81.737,59200000.0
2007-01-05 17:10:00,81.736,81.743,81.732,81.732,25600000.0
2007-01-05 17:11:00,81.741,81.761,81.741,81.761,38400000.0
2007-01-05 17:12:00,81.774,81.776,81.756,81.757,25600000.0
2007-01-05 17:13:00,81.751,81.76,81.741,81.741,28800000.0
2007-01-05 17:14:00,81.747,81.747,81.739,81.747,22400000.0
2007-01-05 17:15:00,81.742,81.742,81.703,81.703,19200000.0
2007-01-05 17:16:00,81.713,81.744,81.713,81.732,17000000.0
2007-01-05 17:17:00,81.744,81.744,81.736,81.737,38400000.0
2007-01-05 17:18:00,81.734,81.754,81.734,81.748,58000000.0
2007-01-05 17:19:00,81.765,81.769,81.756,81.769,24000000.0
2007-01-05 17:20:00,81.745,81.745,81.72,81.722,16000000.0
2007-01-05 17:21:00,81.724,81.724,81.714,81.717,28800000.0
2007-01-05 17:22:00,81.706,81.706,81.672,81.672,19200000.0
2007-01-05 17:23:00,81.656,81.656,81.643,81.652,11200000.0
2007-01-05 17:24:00,81.667,81.679,81.657,81.679,12800000.0
2007-01-05 17:25:00,81.678,81.678,81.63,81.648,17600000.0
2007-01-05 17:26:00,81.659,81.672,81.659,81.662,12800000.0
2007-01-05 17:27:00,81.66,81.66,81.645,81.645,46400000.0
2007-01-05 17:28:00,81.634,81.644,81.631,81.643,12800000.0
2007-01-05 17:29:00,81.654,81.654,81.64,81.643,27200000.0
2007-01-05 17:30:00,81.64,81.642,81.63,81.639,17600000.0
2007-01-05 17:31:00,81.655,81.661,81.651,81.652,88000000.0
2007-01-05 17:32:00,81.658,81.658,81.635,81.636,52800000.0
2007-01-05 17:33:00,81.63,81.643,81.628,81.643,36800000.0
2007-01-05 17:34:00,81.628,81.636,81.625,81.628,63400000.0
2007-01-05 17:35:00,81.626,81.633,81.623,81.623,42600000.0
2007-01-05 17:36:00,81.62,81.63,81.616,81.616,33600000.0
2007-01-05 17:37:00,81.626,81.643,81.612,81.612,16000000.0
2007-01-05 17:38:00,81.633,81.639,81.629,81.633,35200000.0
2007-01-05 17:39:00,81.632,81.632,81.621,81.625,15800000.0
2007-01-05 17:40:00,81.651,81.655,81.638,81.649,75200000.0
2007-01-05 17:41:00,81.658,81.665,81.656,81.656,12800000.0
2007-01-05 17:42:00,81.668,81.668,81.653,81.66,8000000.0
2007-01-05 17:43:00,81.672,81.676,81.667,81.67,17000000.0
2007-01-05 17:44:00,81.665,81.665,81.647,81.66,29800000.0
2007-01-05 17:45:00,81.646,81.67,81.646,81.67,29800000.0
2007-01-05 17:46:00,81.682,81.686,81.671,81.671,41600000.0
2007-01-05 17:47:00,81.675,81.703,81.675,81.696,57600000.0
2007-01-05 17:48:00,81.709,81.709,81.67,81.67,57600000.0
2007-01-05 17:49:00,81.672,81.672,81.66,81.664,46800000.0
2007-01-05 17:50:00,81.652,81.659,81.649,81.659,8000000.0
2007-01-05 17:51:00,81.662,81.67,81.661,81.668,49600000.0
2007-01-05 17:52:00,81.665,81.665,81.656,81.665,43200000.0
2007-01-05 17:53:00,81.688,81.688,81.672,81.678,34000000.0
2007-01-05 17:54:00,81.678,81.678,81.662,81.669,38400000.0
2007-01-05 17:55:00,81.669,81.669,81.656,81.668,40000000.0
2007-01-05 17:56:00,81.67,81.67,81.641,81.659,44800000.0
2007-01-05 17:57:00,81.646,81.646,81.619,81.619,36800000.0
2007-01-05 17:58:00,81.621,81.652,81.621,81.637,17600000.0
2007-01-05 17:59:00,81.667,81.682,81.667,81.677,62400000.0
2007-01-05 18:00:00,81.675,81.685,81.671,81.685,50600000.0
2007-01-05 18:01:00,81.678,81.678,81.64,81.64,32000000.0
2007-01-05 18:02:00,81.624,81.631,81.621,81.628,24000000.0
2007-01-05 18:03:00,81.645,81.656,81.632,81.656,36800000.0
2007-01-05 18:04:00,81.665,81.666,81.659,81.661,34000000.0
2007-01-05 18:05:00,81.66,81.691,81.658,81.691,12800000.0
2007-01-05 18:06:00,81.677,81.685,81.659,81.673,30400000.0
2007-01-05 18:07:00,81.667,81.667,81.631,81.631,11200000.0
2007-01-05 18:08:00,81.628,81.631,81.621,81.627,84200000.0
2007-01-05 18:09:00,81.607,81.61,81.599,81.61,33600000.0
2007-01-05 18:10:00,81.609,81.609,81.575,81.576,16000000.0
2007-01-05 18:11:00,81.586,81.586,81.559,81.559,12800000.0
2007-01-05 18:12:00,81.563,81.574,81.54,81.54,12800000.0
2007-01-05 18:13:00,81.559,81.563,81.535,81.535,27200000.0
2007-01-05 18:14:00,81.533,81.538,81.525,81.525,19200000.0
2007-01-05 18:15:00,81.502,81.502,81.474,81.485,30400000.0
2007-01-05 18:16:00,81.493,81.52,81.493,81.502,56000000.0
2007-01-05 18:17:00,81.493,81.504,81.49,81.504,43200000.0
2007-01-05 18:18:00,81.514,81.514,81.503,81.511,29800000.0
2007-01-05 18:19:00,81.515,81.515,81.5,81.5,46400000.0
2007-01-05 18:20:00,81.521,81.546,81.521,81.545,43200000.0
2007-01-05 18:21:00,81.505,81.523,81.5,81.5,12800000.0
2007-01-05 18:22:00,81.525,81.549,81.521,81.537,33600000.0
2007-01-05 18:23:00,81.555,81.555,81.509,81.529,46400000.0
2007-01-05 18:24:00,81.517,81.529,81.514,81.529,52200000.0
2007-01-05 18:25:00,81.516,81.516,81.467,81.467,33600000.0
2007-01-05 18:26:00,81.457,81.477,81.457,81.458,12800000.0
2007-01-05 18:27:00,81.461,81.461,81.451,81.451,33600000.0
2007-01-05 18:28:00,81.454,81.458,81.433,81.433,12200000.0
2007-01-05 18:29:00,81.437,81.445,81.432,81.444,25600000.0
2007-01-05 18:30:00,81.434,81.441,81.424,81.428,36800000.0
2007-01-05 18:31:00,81.42,81.427,81.408,81.427,11200000.0
2007-01-05 18:32:00,81.439,81.451,81.439,81.442,70400000.0
2007-01-05 18:33:00,81.454,81.461,81.451,81.451,32000000.0
2007-01-05 18:34:00,81.434,81.458,81.434,81.457,19200000.0
2007-01-05 18:35:00,81.461,81.479,81.461,81.475,43200000.0
2007-01-05 18:36:00,81.49,81.495,81.49,81.495,3200000.0
2007-01-05 18:37:00,81.506,81.522,81.506,81.522,36600000.0
2007-01-05 18:38:00,81.514,81.52,81.501,81.52,49600000.0
2007-01-05 18:39:00,81.533,81.567,81.533,81.567,76800000.0
2007-01-05 18:40:00,81.571,81.578,81.561,81.578,65600000.0
2007-01-05 18:41:00,81.563,81.574,81.56,81.561,72000000.0
2007-01-05 18:42:00,81.581,81.581,81.566,81.572,78200000.0
2007-01-05 18:43:00,81.569,81.586,81.569,81.586,49600000.0
2007-01-05 18:44:00,81.589,81.589,81.575,81.575,30400000.0
2007-01-05 18:45:00,81.589,81.596,81.574,81.588,12800000.0
2007-01-05 18:46:00,81.589,81.598,81.586,81.598,12800000.0
2007-01-05 18:47:00,81.585,81.588,81.572,81.572,14400000.0
2007-01-05 18:48:00,81.586,81.595,81.584,81.595,28800000.0
2007-01-05 18:50:00,81.598,81.603,81.594,81.594,46400000.0
2007-01-05 18:51:00,81.602,81.614,81.602,81.612,12800000.0
2007-01-05 18:52:00,81.591,81.604,81.591,81.597,19200000.0
2007-01-05 18:53:00,81.599,81.608,81.596,81.6,30800000.0
2007-01-05 18:54:00,81.597,81.597,81.565,81.565,19200000.0
2007-01-05 18:55:00,81.568,81.568,81.554,81.556,22400000.0
2007-01-05 18:56:00,81.564,81.576,81.559,81.576,16000000.0
2007-01-05 18:57:00,81.571,81.575,81.559,81.567,19200000.0
2007-01-05 18:58:00,81.561,81.569,81.559,81.569,32000000.0
2007-01-05 19:00:00,81.577,81.585,81.577,81.585,14400000.0
2007-01-05 19:01:00,81.592,81.598,81.573,81.573,11200000.0
2007-01-05 19:02:00,81.578,81.588,81.569,81.569,42600000.0
2007-01-05 19:03:00,81.579,81.592,81.579,81.592,14400000.0
2007-01-05 19:04:00,81.593,81.593,81.585,81.585,14400000.0
2007-01-05 19:05:00,81.579,81.579,81.57,81.574,17600000.0
2007-01-05 19:06:00,81.575,81.586,81.571,81.571,56000000.0
2007-01-05 19:07:00,81.582,81.589,81.582,81.587,35200000.0
2007-01-05 19:08:00,81.588,81.588,81.58,81.58,22400000.0
2007-01-05 19:10:00,81.57,81.58,81.57,81.58,17600000.0
2007-01-05 19:12:00,81.592,81.606,81.575,81.606,24000000.0
2007-01-05 19:13:00,81.604,81.608,81.594,81.602,16000000.0
2007-01-05 19:14:00,81.603,81.604,81.594,81.601,12800000.0
2007-01-05 19:15:00,81.612,81.619,81.602,81.602,16000000.0
2007-01-05 19:16:00,81.612,81.612,81.589,81.598,12800000.0
2007-01-05 19:17:00,81.591,81.594,81.586,81.586,14400000.0
2007-01-05 19:18:00,81.59,81.595,81.59,81.594,32000000.0
2007-01-05 19:19:00,81.604,81.614,81.601,81.614,11200000.0
2007-01-05 19:21:00,81.611,81.613,81.599,81.599,17000000.0
2007-01-05 19:22:00,81.583,81.604,81.583,81.595,14400000.0
2007-01-05 19:24:00,81.588,81.591,81.577,81.591,48400000.0
2007-01-05 19:25:00,81.594,81.599,81.592,81.599,12800000.0
2007-01-05 19:26:00,81.587,81.594,81.585,81.587,41600000.0
2007-01-05 19:27:00,81.593,81.601,81.593,81.594,14400000.0
2007-01-05 19:29:00,81.586,81.592,81.579,81.579,12800000.0
2007-01-05 19:30:00,81.586,81.594,81.586,81.591,11200000.0
2007-01-05 19:31:00,81.596,81.598,81.592,81.596,11200000.0
2007-01-05 19:33:00,81.612,81.613,81.603,81.603,12800000.0
2007-01-05 19:34:00,81.597,81.612,81.597,81.604,12800000.0
2007-01-05 19:35:00,81.609,81.616,81.601,81.616,17600000.0
2007-01-05 19:36:00,81.625,81.627,81.615,81.615,16000000.0
2007-01-05 19:37:00,81.607,81.618,81.6,81.6,11200000.0
2007-01-05 19:38:00,81.572,81.573,81.563,81.568,11200000.0
2007-01-05 19:39:00,81.562,81.568,81.558,81.562,12800000.0
2007-01-05 19:40:00,81.549,81.563,81.549,81.551,10600000.0
2007-01-05 19:41:00,81.547,81.579,81.547,81.579,11200000.0
2007-01-05 19:42:00,81.582,81.588,81.578,81.578,11200000.0
2007-01-05 19:43:00,81.568,81.572,81.551,81.552,11200000.0
2007-01-05 19:44:00,81.546,81.546,81.521,81.521,10600000.0
2007-01-05 19:45:00,81.522,81.522,81.503,81.503,16000000.0
2007-01-05 19:46:00,81.474,81.477,81.464,81.467,12800000.0
2007-01-05 19:47:00,81.464,81.464,81.452,81.453,9600000.0
2007-01-05 19:48:00,81.458,81.464,81.446,81.446,12800000.0
2007-01-05 19:49:00,81.454,81.454,81.447,81.447,30800000.0
2007-01-05 19:50:00,81.445,81.468,81.445,81.468,12800000.0
2007-01-05 19:51:00,81.474,81.474,81.461,81.462,12800000.0
2007-01-05 19:52:00,81.446,81.467,81.445,81.458,16000000.0
2007-01-05 19:53:00,81.442,81.449,81.441,81.449,11200000.0
2007-01-05 19:54:00,81.445,81.449,81.434,81.434,12800000.0
2007-01-05 19:55:00,81.44,81.444,81.44,81.443,11200000.0
2007-01-05 19:56:00,81.438,81.443,81.428,81.435,16000000.0
2007-01-05 19:57:00,81.441,81.441,81.43,81.439,12800000.0
2007-01-05 19:58:00,81.44,81.44,81.431,81.431,11200000.0
2007-01-05 19:59:00,81.429,81.433,81.429,81.433,6400000.0
2007-01-05 20:00:00,81.436,81.436,81.421,81.432,17600000.0
2007-01-05 20:01:00,81.433,81.457,81.433,81.441,12800000.0
2007-01-05 20:02:00,81.443,81.453,81.443,81.453,17600000.0
2007-01-05 20:03:00,81.453,81.453,81.447,81.448,16000000.0
2007-01-05 20:04:00,81.445,81.458,81.445,81.454,30400000.0
2007-01-05 20:05:00,81.462,81.477,81.46,81.476,12800000.0
2007-01-05 20:06:00,81.479,81.492,81.479,81.492,11200000.0
2007-01-05 20:07:00,81.475,81.476,81.462,81.462,17600000.0
2007-01-05 20:08:00,81.482,81.482,81.466,81.472,38200000.0
2007-01-05 20:09:00,81.498,81.504,81.485,81.485,11200000.0
2007-01-05 20:10:00,81.464,81.485,81.464,81.475,14400000.0
2007-01-05 20:11:00,81.463,81.473,81.459,81.465,11200000.0
2007-01-05 20:12:00,81.456,81.463,81.437,81.437,11200000.0
2007-01-05 20:13:00,81.433,81.455,81.433,81.455,11200000.0
2007-01-05 20:14:00,81.42,81.424,81.365,81.388,15200000.0
2007-01-05 20:15:00,81.413,81.414,81.4,81.411,11200000.0
2007-01-05 20:16:00,81.413,81.413,81.404,81.406,28800000.0
2007-01-05 20:17:00,81.402,81.406,81.391,81.406,33400000.0
2007-01-05 20:18:00,81.424,81.424,81.413,81.422,11200000.0
2007-01-05 20:19:00,81.413,81.413,81.406,81.412,10600000.0
2007-01-05 20:20:00,81.407,81.411,81.396,81.411,19200000.0
2007-01-05 20:21:00,81.407,81.409,81.397,81.397,12800000.0
2007-01-05 20:22:00,81.385,81.404,81.385,81.403,13800000.0
2007-01-05 20:23:00,81.399,81.415,81.399,81.405,12800000.0
2007-01-05 20:24:00,81.412,81.417,81.402,81.405,16400000.0
2007-01-05 20:25:00,81.395,81.414,81.395,81.413,11200000.0
2007-01-05 20:27:00,81.415,81.415,81.403,81.411,16000000.0
2007-01-05 20:28:00,81.421,81.428,81.416,81.422,11200000.0
2007-01-05 20:29:00,81.438,81.449,81.437,81.448,12800000.0
2007-01-05 20:30:00,81.458,81.458,81.446,81.449,27200000.0
2007-01-05 20:31:00,81.449,81.482,81.447,81.482,11200000.0
2007-01-05 20:32:00,81.482,81.482,81.469,81.47,9600000.0
2007-01-05 20:33:00,81.479,81.509,81.479,81.509,12800000.0
2007-01-05 20:35:00,81.512,81.531,81.512,81.529,11200000.0
2007-01-05 20:36:00,81.53,81.552,81.53,81.55,16000000.0
2007-01-05 20:37:00,81.525,81.526,81.515,81.526,8000000.0
2007-01-05 20:38:00,81.531,81.539,81.519,81.519,12800000.0
2007-01-05 20:39:00,81.524,81.524,81.499,81.499,11200000.0
2007-01-05 20:40:00,81.491,81.509,81.484,81.509,11200000.0
2007-01-05 20:41:00,81.525,81.525,81.506,81.506,14400000.0
2007-01-05 20:43:00,81.506,81.506,81.495,81.496,14800000.0
2007-01-05 20:44:00,81.486,81.501,81.486,81.501,8000000.0
2007-01-05 20:45:00,81.478,81.522,81.478,81.522,12800000.0
2007-01-05 20:46:00,81.534,81.549,81.527,81.546,14400000.0
2007-01-05 20:47:00,81.556,81.565,81.552,81.565,12800000.0
2007-01-05 20:51:00,81.562,81.569,81.558,81.567,28800000.0
2007-01-05 20:52:00,81.567,81.574,81.566,81.566,11200000.0
2007-01-05 20:53:00,81.573,81.579,81.572,81.575,16000000.0
2007-01-05 20:54:00,81.568,81.568,81.55,81.566,14400000.0
2007-01-05 20:55:00,81.54,81.561,81.531,81.561,10600000.0
2007-01-05 20:56:00,81.561,81.583,81.561,81.583,8000000.0
2007-01-05 20:57:00,81.569,81.573,81.558,81.558,12800000.0
2007-01-05 20:58:00,81.55,81.553,81.543,81.544,11200000.0
2007-01-05 20:59:00,81.533,81.536,81.53,81.536,11200000.0
2007-01-05 21:00:00,81.528,81.528,81.467,81.467,17600000.0
2007-01-05 21:01:00,81.481,81.498,81.481,81.495,11200000.0
2007-01-05 21:02:00,81.495,81.518,81.495,81.518,16000000.0
2007-01-05 21:03:00,81.522,81.522,81.512,81.514,11200000.0
2007-01-05 21:04:00,81.506,81.509,81.494,81.502,16000000.0
2007-01-05 21:05:00,81.507,81.511,81.486,81.506,12800000.0
2007-01-05 21:06:00,81.502,81.52,81.502,81.519,12800000.0
2007-01-05 21:07:00,81.5,81.5,81.481,81.49,14400000.0
2007-01-05 21:08:00,81.489,81.489,81.466,81.486,16000000.0
2007-01-05 21:09:00,81.446,81.467,81.446,81.458,8000000.0
2007-01-05 21:11:00,81.454,81.455,81.438,81.445,12200000.0
2007-01-05 21:12:00,81.441,81.444,81.438,81.444,12800000.0
2007-01-05 21:14:00,81.455,81.455,81.441,81.452,12800000.0
2007-01-05 21:15:00,81.44,81.446,81.44,81.444,14400000.0
2007-01-05 21:16:00,81.44,81.442,81.433,81.437,12800000.0
2007-01-05 21:17:00,81.426,81.439,81.426,81.426,12200000.0
2007-01-05 21:18:00,81.415,81.422,81.328,81.422,12800000.0
2007-01-05 21:19:00,81.417,81.422,81.412,81.42,17600000.0
2007-01-05 21:20:00,81.398,81.423,81.398,81.423,14400000.0
2007-01-05 21:21:00,81.427,81.43,81.417,81.43,11200000.0
2007-01-05 21:23:00,81.401,81.423,81.401,81.423,11200000.0
2007-01-05 21:24:00,81.425,81.425,81.405,81.405,11200000.0
2007-01-05 21:25:00,81.408,81.409,81.4,81.4,11200000.0
2007-01-05 21:26:00,81.384,81.393,81.383,81.393,11200000.0
2007-01-05 21:27:00,81.406,81.435,81.4,81.435,11200000.0
2007-01-05 21:28:00,81.457,81.473,81.452,81.473,11200000.0
2007-01-05 21:29:00,81.475,81.484,81.47,81.476,11200000.0
2007-01-05 21:30:00,81.489,81.498,81.476,81.476,12800000.0
2007-01-05 21:31:00,81.46,81.488,81.46,81.488,11200000.0
2007-01-05 21:33:00,81.473,81.488,81.473,81.485,11200000.0
2007-01-05 21:34:00,81.475,81.49,81.474,81.484,17600000.0
2007-01-05 21:35:00,81.493,81.502,81.493,81.497,12800000.0
2007-01-05 21:37:00,81.482,81.497,81.482,81.489,16000000.0
2007-01-05 21:39:00,81.478,81.478,81.469,81.469,3200000.0
2007-01-05 21:40:00,81.463,81.463,81.449,81.451,11200000.0
2007-01-05 21:41:00,81.456,81.489,81.456,81.482,12800000.0
2007-01-05 21:42:00,81.499,81.505,81.481,81.499,14400000.0
2007-01-05 21:43:00,81.508,81.508,81.494,81.502,14400000.0
2007-01-05 21:44:00,81.506,81.506,81.496,81.499,12200000.0
2007-01-05 21:45:00,81.497,81.508,81.497,81.505,17600000.0
2007-01-05 21:46:00,81.518,81.518,81.498,81.508,14400000.0
2007-01-05 21:47:00,81.501,81.501,81.486,81.486,11200000.0
2007-01-05 21:48:00,81.481,81.481,81.423,81.429,16000000.0
2007-01-05 21:49:00,81.445,81.456,81.445,81.45,11200000.0
2007-01-05 21:50:00,81.468,81.478,81.466,81.471,12800000.0
2007-01-05 21:51:00,81.478,81.484,81.477,81.479,17600000.0
2007-01-05 21:52:00,81.485,81.494,81.485,81.486,9400000.0
2007-01-05 21:53:00,81.49,81.49,81.481,81.482,11200000.0
2007-01-05 21:54:00,81.489,81.494,81.489,81.492,11200000.0
2007-01-05 21:55:00,81.496,81.496,81.485,81.486,11200000.0
2007-01-05 21:56:00,81.489,81.493,81.482,81.482,12200000.0
2007-01-05 21:57:00,81.482,81.482,81.475,81.475,18000000.0
2007-01-05 21:58:00,81.462,81.474,81.462,81.474,17600000.0
2007-01-05 21:59:00,81.46,81.465,81.45,81.459,12800000.0
2007-01-05 22:00:00,81.436,81.444,81.436,81.442,17600000.0
2007-01-05 22:01:00,81.452,81.452,81.439,81.448,10600000.0
2007-01-05 22:02:00,81.459,81.46,81.449,81.452,16000000.0
2007-01-05 22:03:00,81.451,81.451,81.442,81.443,17600000.0
2007-01-05 22:04:00,81.441,81.443,81.432,81.443,16000000.0
2007-01-05 22:05:00,81.431,81.431,81.417,81.417,11200000.0
2007-01-05 22:06:00,81.436,81.438,81.427,81.427,12800000.0
2007-01-05 22:07:00,81.424,81.445,81.424,81.439,16000000.0
2007-01-05 22:08:00,81.444,81.468,81.444,81.468,16000000.0
2007-01-05 22:09:00,81.462,81.469,81.457,81.465,12800000.0
2007-01-05 22:10:00,81.462,81.463,81.452,81.452,12800000.0
2007-01-05 22:11:00,81.479,81.479,81.473,81.479,8000000.0
2007-01-05 22:12:00,81.488,81.509,81.488,81.504,12800000.0
2007-01-05 22:13:00,81.494,81.505,81.491,81.505,12800000.0
2007-01-05 22:14:00,81.481,81.481,81.45,81.477,12800000.0
2007-01-05 22:15:00,81.479,81.484,81.476,81.484,14400000.0
2007-01-05 22:16:00,81.493,81.506,81.487,81.506,12200000.0
2007-01-05 22:17:00,81.491,81.497,81.489,81.494,12800000.0
2007-01-05 22:18:00,81.495,81.497,81.488,81.494,16000000.0
2007-01-05 22:19:00,81.488,81.488,81.475,81.475,13800000.0
2007-01-05 22:20:00,81.479,81.486,81.471,81.484,12800000.0
2007-01-05 22:21:00,81.498,81.505,81.494,81.494,17600000.0
2007-01-05 22:23:00,81.486,81.489,81.481,81.487,12800000.0
2007-01-05 22:24:00,81.474,81.479,81.472,81.472,10600000.0
2007-01-05 22:26:00,81.471,81.482,81.471,81.477,17000000.0
2007-01-05 22:27:00,81.472,81.472,81.458,81.458,13200000.0
2007-01-05 22:30:00,81.477,81.482,81.476,81.477,17600000.0
2007-01-05 22:31:00,81.47,81.478,81.468,81.473,12800000.0
2007-01-05 22:34:00,81.479,81.494,81.479,81.48,11200000.0
2007-01-05 22:36:00,81.496,81.496,81.469,81.47,17600000.0
2007-01-05 22:37:00,81.466,81.473,81.465,81.468,25600000.0
2007-01-05 22:38:00,81.465,81.476,81.46,81.47,17600000.0
2007-01-05 22:40:00,81.469,81.482,81.469,81.482,11200000.0
2007-01-05 22:41:00,81.48,81.48,81.467,81.471,11200000.0
2007-01-05 22:42:00,81.47,81.473,81.462,81.462,17600000.0
2007-01-05 22:45:00,81.47,81.479,81.467,81.473,16000000.0
2007-01-05 22:46:00,81.481,81.481,81.471,81.479,11200000.0
2007-01-05 22:47:00,81.464,81.47,81.455,81.455,18000000.0
2007-01-05 22:48:00,81.462,81.466,81.462,81.466,8000000.0
2007-01-05 22:50:00,81.479,81.483,81.469,81.474,11200000.0
2007-01-05 22:51:00,81.484,81.505,81.484,81.505,11200000.0
2007-01-05 22:52:00,81.497,81.515,81.497,81.515,11200000.0
2007-01-05 22:53:00,81.511,81.511,81.502,81.502,11200000.0
2007-01-05 22:54:00,81.503,81.511,81.496,81.511,11200000.0
2007-01-05 22:55:00,81.504,81.514,81.502,81.508,12800000.0
2007-01-05 22:56:00,81.5,81.532,81.5,81.532,17600000.0
2007-01-05 22:57:00,81.527,81.545,81.523,81.545,17600000.0
2007-01-05 22:58:00,81.568,81.568,81.559,81.566,8000000.0
2007-01-05 23:01:00,81.565,81.57,81.556,81.556,14400000.0
2007-01-05 23:03:00,81.555,81.555,81.547,81.547,16000000.0
2007-01-05 23:04:00,81.547,81.549,81.536,81.541,11200000.0
2007-01-05 23:05:00,81.545,81.55,81.54,81.542,33600000.0
2007-01-05 23:06:00,81.535,81.535,81.524,81.531,12800000.0
2007-01-05 23:07:00,81.528,81.533,81.523,81.523,13200000.0
2007-01-05 23:08:00,81.528,81.539,81.528,81.539,11200000.0
2007-01-05 23:09:00,81.525,81.525,81.489,81.489,17600000.0
2007-01-05 23:10:00,81.508,81.508,81.497,81.506,12800000.0
2007-01-05 23:13:00,81.499,81.507,81.497,81.506,12800000.0
2007-01-05 23:14:00,81.502,81.508,81.487,81.508,11200000.0
2007-01-05 23:15:00,81.496,81.496,81.48,81.482,11200000.0
2007-01-05 23:16:00,81.472,81.472,81.404,81.404,12800000.0
2007-01-05 23:17:00,81.399,81.419,81.399,81.418,11200000.0
2007-01-05 23:18:00,81.418,81.425,81.414,81.42,11200000.0
2007-01-05 23:19:00,81.42,81.428,81.415,81.415,13200000.0
2007-01-05 23:20:00,81.411,81.423,81.404,81.423,14400000.0
2007-01-05 23:21:00,81.407,81.423,81.407,81.417,16000000.0
2007-01-05 23:22:00,81.405,81.405,81.385,81.396,12800000.0
2007-01-05 23:23:00,81.412,81.42,81.392,81.392,12200000.0
2007-01-05 23:24:00,81.39,81.403,81.39,81.403,11200000.0
2007-01-05 23:25:00,81.436,81.438,81.422,81.432,16000000.0
2007-01-05 23:26:00,81.433,81.434,81.425,81.429,12800000.0
2007-01-05 23:27:00,81.433,81.433,81.422,81.423,17600000.0
2007-01-05 23:28:00,81.409,81.409,81.395,81.401,12800000.0
2007-01-05 23:29:00,81.395,81.396,81.332,81.376,10600000.0
2007-01-05 23:30:00,81.388,81.398,81.386,81.392,14400000.0
2007-01-05 23:31:00,81.384,81.4,81.383,81.395,12800000.0
2007-01-05 23:32:00,81.385,81.406,81.385,81.406,17000000.0
2007-01-05 23:35:00,81.39,81.39,81.372,81.375,16000000.0
2007-01-05 23:36:00,81.386,81.401,81.386,81.399,12800000.0
2007-01-05 23:37:00,81.416,81.416,81.397,81.397,12800000.0
2007-01-05 23:38:00,81.386,81.417,81.386,81.417,11200000.0
2007-01-05 23:39:00,81.429,81.445,81.429,81.445,11200000.0
2007-01-05 23:40:00,81.454,81.454,81.431,81.443,35200000.0
2007-01-05 23:41:00,81.437,81.442,81.421,81.423,12800000.0
2007-01-05 23:43:00,81.425,81.428,81.42,81.428,11200000.0
2007-01-05 23:44:00,81.428,81.432,81.425,81.431,16000000.0
2007-01-05 23:45:00,81.424,81.426,81.41,81.424,11200000.0
2007-01-05 23:46:00,81.422,81.436,81.418,81.436,17600000.0
2007-01-05 23:47:00,81.455,81.455,81.43,81.43,12800000.0
2007-01-05 23:48:00,81.425,81.451,81.383,81.451,8000000.0
2007-01-05 23:49:00,81.467,81.472,81.453,81.467,12800000.0
2007-01-05 23:50:00,81.472,81.474,81.468,81.47,11200000.0
2007-01-05 23:51:00,81.461,81.463,81.445,81.459,12800000.0
2007-01-05 23:52:00,81.426,81.426,81.4,81.4,12200000.0
2007-01-05 23:53:00,81.397,81.417,81.397,81.416,11200000.0
2007-01-05 23:54:00,81.414,81.42,81.392,81.412,14400000.0
2007-01-05 23:55:00,81.403,81.403,81.363,81.363,14400000.0
2007-01-05 23:56:00,81.272,81.368,81.272,81.345,11200000.0
2007-01-05 23:57:00,81.34,81.35,81.337,81.35,16000000.0
2007-01-05 23:58:00,81.342,81.349,81.33,81.341,11200000.0
2007-01-05 23:59:00,81.338,81.437,81.338,81.437,14400000.0
2007-01-08 00:06:00,81.466,81.551,81.466,81.551,11600000.0
2007-01-08 00:08:00,81.549,81.551,81.529,81.551,12800000.0
2007-01-08 00:09:00,81.542,81.543,81.525,81.533,11200000.0
2007-01-08 00:10:00,81.537,81.548,81.537,81.548,12800000.0
2007-01-08 00:11:00,81.549,81.549,81.536,81.538,12800000.0
2007-01-08 00:12:00,81.549,81.549,81.536,81.548,8000000.0
2007-01-08 00:17:00,81.559,81.559,81.543,81.546,16000000.0
2007-01-08 00:19:00,81.543,81.549,81.541,81.546,12800000.0
2007-01-08 00:23:00,81.554,81.562,81.547,81.547,12800000.0
2007-01-08 00:24:00,81.554,81.562,81.546,81.562,14400000.0
2007-01-08 00:31:00,81.561,81.561,81.552,81.556,12200000.0
2007-01-08 00:32:00,81.545,81.559,81.541,81.559,12200000.0
2007-01-08 00:34:00,81.558,81.558,81.547,81.55,19200000.0
2007-01-08 00:36:00,81.549,81.562,81.547,81.562,12800000.0
2007-01-08 00:38:00,81.56,81.568,81.554,81.562,12800000.0
2007-01-08 00:39:00,81.557,81.575,81.557,81.567,17000000.0
2007-01-08 00:40:00,81.572,81.572,81.564,81.565,8000000.0
2007-01-08 00:44:00,81.56,81.571,81.548,81.571,17600000.0
2007-01-08 00:46:00,81.574,81.584,81.563,81.581,14400000.0
2007-01-08 00:47:00,81.573,81.582,81.571,81.574,12800000.0
2007-01-08 00:48:00,81.568,81.584,81.568,81.576,12800000.0
2007-01-08 00:49:00,81.61,81.61,81.596,81.596,11200000.0
2007-01-08 00:50:00,81.597,81.604,81.597,81.6,12800000.0
2007-01-08 00:51:00,81.612,81.618,81.594,81.618,11200000.0
2007-01-08 00:56:00,81.628,81.635,81.627,81.633,12800000.0
2007-01-08 00:57:00,81.635,81.635,81.621,81.621,12800000.0
2007-01-08 00:58:00,81.624,81.644,81.623,81.644,12800000.0
2007-01-08 00:59:00,81.643,81.652,81.634,81.651,11200000.0
2007-01-08 01:00:00,81.668,81.674,81.655,81.665,16000000.0
2007-01-08 01:01:00,81.663,81.664,81.649,81.649,14400000.0
2007-01-08 01:02:00,81.649,81.677,81.649,81.677,8000000.0
2007-01-08 01:03:00,81.662,81.667,81.647,81.647,11200000.0
2007-01-08 01:04:00,81.649,81.656,81.646,81.646,12800000.0
2007-01-08 01:05:00,81.66,81.663,81.645,81.654,11200000.0
2007-01-08 01:06:00,81.645,81.651,81.588,81.647,12800000.0
2007-01-08 01:07:00,81.635,81.635,81.619,81.619,12800000.0
2007-01-08 01:08:00,81.606,81.606,81.582,81.582,16000000.0
2007-01-08 01:09:00,81.578,81.578,81.559,81.559,17600000.0
2007-01-08 01:10:00,81.562,81.584,81.562,81.584,15400000.0
2007-01-08 01:11:00,81.59,81.59,81.567,81.567,11200000.0
2007-01-08 01:12:00,81.566,81.571,81.563,81.568,16000000.0
2007-01-08 01:13:00,81.57,81.572,81.562,81.572,8000000.0
2007-01-08 01:15:00,81.574,81.583,81.574,81.577,12800000.0
2007-01-08 01:16:00,81.569,81.569,81.545,81.545,25000000.0
2007-01-08 01:17:00,81.544,81.555,81.539,81.554,11200000.0
2007-01-08 01:18:00,81.559,81.559,81.545,81.547,12800000.0
2007-01-08 01:19:00,81.555,81.57,81.552,81.558,16000000.0
2007-01-08 01:20:00,81.536,81.55,81.536,81.55,11200000.0
2007-01-08 01:21:00,81.549,81.549,81.508,81.508,12800000.0
2007-01-08 01:22:00,81.481,81.501,81.477,81.501,12800000.0
2007-01-08 01:23:00,81.499,81.535,81.499,81.535,11200000.0
2007-01-08 01:24:00,81.533,81.541,81.53,81.541,12800000.0
2007-01-08 01:25:00,81.523,81.523,81.496,81.508,12800000.0
2007-01-08 01:27:00,81.502,81.502,81.492,81.502,12800000.0
2007-01-08 01:30:00,81.521,81.521,81.506,81.506,11200000.0
2007-01-08 01:31:00,81.52,81.52,81.513,81.515,11200000.0
2007-01-08 01:32:00,81.512,81.517,81.51,81.511,12800000.0
2007-01-08 01:34:00,81.499,81.499,81.491,81.499,24000000.0
2007-01-08 01:35:00,81.506,81.507,81.493,81.507,14400000.0
2007-01-08 01:37:00,81.518,81.518,81.505,81.505,14400000.0
2007-01-08 01:38:00,81.499,81.504,81.483,81.504,17600000.0
2007-01-08 01:40:00,81.5,81.517,81.5,81.517,11200000.0
2007-01-08 01:42:00,81.518,81.518,81.496,81.496,11200000.0
2007-01-08 01:43:00,81.517,81.524,81.517,81.524,11200000.0
2007-01-08 01:44:00,81.522,81.522,81.496,81.496,12800000.0
2007-01-08 01:45:00,81.493,81.499,81.489,81.496,16000000.0
2007-01-08 01:46:00,81.488,81.509,81.488,81.496,16000000.0
2007-01-08 01:47:00,81.481,81.481,81.443,81.443,14400000.0
2007-01-08 01:48:00,81.444,81.454,81.434,81.442,12800000.0
2007-01-08 01:49:00,81.444,81.446,81.432,81.432,15400000.0
2007-01-08 01:50:00,81.445,81.449,81.443,81.443,14400000.0
2007-01-08 01:51:00,81.446,81.454,81.446,81.454,11200000.0
2007-01-08 01:52:00,81.454,81.454,81.441,81.441,20800000.0
2007-01-08 01:54:00,81.427,81.43,81.425,81.43,8000000.0
2007-01-08 01:55:00,81.419,81.419,81.397,81.399,13200000.0
2007-01-08 01:56:00,81.396,81.405,81.395,81.405,12800000.0
2007-01-08 01:57:00,81.409,81.409,81.403,81.405,11200000.0
2007-01-08 01:58:00,81.409,81.409,81.387,81.387,11200000.0
2007-01-08 01:59:00,81.38,81.38,81.366,81.366,3200000.0
2007-01-08 02:00:00,81.379,81.386,81.373,81.386,11200000.0
2007-01-08 02:01:00,81.375,81.378,81.366,81.367,17600000.0
2007-01-08 02:02:00,81.358,81.369,81.358,81.366,12800000.0
2007-01-08 02:03:00,81.357,81.369,81.345,81.348,16000000.0
2007-01-08 02:04:00,81.359,81.364,81.356,81.356,12800000.0
2007-01-08 02:05:00,81.357,81.365,81.353,81.365,12800000.0
2007-01-08 02:06:00,81.334,81.334,81.285,81.285,12800000.0
2007-01-08 02:07:00,81.294,81.299,81.271,81.271,12800000.0
2007-01-08 02:08:00,81.252,81.252,81.239,81.243,17600000.0
2007-01-08 02:09:00,81.242,81.242,81.206,81.21,16000000.0
2007-01-08 02:10:00,81.209,81.22,81.209,81.211,9600000.0
2007-01-08 02:11:00,81.197,81.197,81.171,81.191,12800000.0
2007-01-08 02:12:00,81.182,81.182,81.164,81.164,11200000.0
2007-01-08 02:13:00,81.17,81.212,81.17,81.21,11200000.0
2007-01-08 02:15:00,81.218,81.23,81.214,81.221,11200000.0
2007-01-08 02:16:00,81.21,81.217,81.145,81.217,9600000.0
2007-01-08 02:18:00,81.226,81.226,81.214,81.221,12800000.0
2007-01-08 02:19:00,81.224,81.233,81.211,81.217,12800000.0
2007-01-08 02:20:00,81.21,81.233,81.21,81.233,8000000.0
2007-01-08 02:21:00,81.23,81.235,81.219,81.222,17600000.0
2007-01-08 02:22:00,81.212,81.226,81.21,81.226,12800000.0
2007-01-08 02:23:00,81.227,81.234,81.224,81.224,12800000.0
2007-01-08 02:24:00,81.208,81.208,81.111,81.197,11200000.0
2007-01-08 02:25:00,81.192,81.201,81.192,81.193,17600000.0
2007-01-08 02:26:00,81.208,81.216,81.198,81.215,17600000.0
2007-01-08 02:27:00,81.231,81.247,81.231,81.236,17600000.0
2007-01-08 02:28:00,81.254,81.265,81.254,81.256,14400000.0
2007-01-08 02:29:00,81.268,81.273,81.262,81.273,11200000.0
2007-01-08 02:30:00,81.268,81.272,81.263,81.272,11200000.0
2007-01-08 02:31:00,81.276,81.29,81.275,81.286,17600000.0
2007-01-08 02:32:00,81.297,81.304,81.286,81.295,11600000.0
2007-01-08 02:33:00,81.291,81.299,81.29,81.298,11200000.0
2007-01-08 02:34:00,81.273,81.279,81.268,81.279,14400000.0
2007-01-08 02:35:00,81.279,81.279,81.247,81.247,12800000.0
2007-01-08 02:36:00,81.268,81.27,81.264,81.268,12800000.0
2007-01-08 02:37:00,81.269,81.275,81.265,81.266,12800000.0
2007-01-08 02:38:00,81.283,81.283,81.273,81.278,12800000.0
2007-01-08 02:39:00,81.274,81.274,81.237,81.237,16000000.0
2007-01-08 02:40:00,81.236,81.242,81.227,81.238,12800000.0
2007-01-08 02:41:00,81.24,81.24,81.234,81.237,11200000.0
2007-01-08 02:42:00,81.229,81.229,81.219,81.219,12200000.0
2007-01-08 02:43:00,81.204,81.211,81.169,81.169,11200000.0
2007-01-08 02:44:00,81.163,81.172,81.159,81.172,12800000.0
2007-01-08 02:45:00,81.171,81.171,81.155,81.158,11200000.0
2007-01-08 02:46:00,81.15,81.152,81.143,81.152,12800000.0
2007-01-08 02:47:00,81.153,81.181,81.147,81.17,12800000.0
2007-01-08 02:48:00,81.167,81.18,81.162,81.162,14400000.0
2007-01-08 02:49:00,81.164,81.172,81.158,81.159,17600000.0
2007-01-08 02:50:00,81.133,81.133,81.117,81.121,11200000.0
2007-01-08 02:51:00,81.115,81.121,81.104,81.119,11200000.0
2007-01-08 02:52:00,81.113,81.113,81.052,81.108,11200000.0
2007-01-08 02:53:00,81.122,81.123,81.106,81.106,11600000.0
2007-01-08 02:54:00,81.027,81.12,81.027,81.119,11200000.0
2007-01-08 02:55:00,81.112,81.119,81.11,81.11,11200000.0
2007-01-08 02:56:00,81.106,81.111,81.106,81.108,11200000.0
2007-01-08 02:57:00,81.105,81.105,81.068,81.089,11200000.0
2007-01-08 02:58:00,81.081,81.086,81.066,81.081,8000000.0
2007-01-08 02:59:00,81.075,81.078,81.068,81.078,11200000.0
2007-01-08 03:00:00,81.094,81.13,81.032,81.032,11200000.0
2007-01-08 03:01:00,81.093,81.102,81.088,81.091,11200000.0
2007-01-08 03:02:00,81.098,81.108,81.098,81.108,11200000.0
2007-01-08 03:03:00,81.111,81.122,81.108,81.111,14400000.0
2007-01-08 03:04:00,81.116,81.116,81.112,81.114,11200000.0
2007-01-08 03:05:00,81.141,81.172,81.138,81.172,16000000.0
2007-01-08 03:06:00,81.165,81.167,81.158,81.163,16000000.0
2007-01-08 03:07:00,81.15,81.152,81.114,81.114,14400000.0
2007-01-08 03:08:00,81.121,81.121,81.1,81.113,11200000.0
2007-01-08 03:10:00,81.125,81.131,81.119,81.119,16000000.0
2007-01-08 03:11:00,81.11,81.121,81.11,81.121,11200000.0
2007-01-08 03:12:00,81.107,81.121,81.097,81.097,17600000.0
2007-01-08 03:13:00,81.12,81.136,81.12,81.136,16000000.0
2007-01-08 03:14:00,81.14,81.143,81.138,81.143,11200000.0
2007-01-08 03:15:00,81.145,81.174,81.145,81.174,17600000.0
2007-01-08 03:16:00,81.182,81.186,81.173,81.173,14400000.0
2007-01-08 03:17:00,81.161,81.165,81.139,81.151,11200000.0
2007-01-08 03:18:00,81.133,81.139,81.126,81.132,12800000.0
2007-01-08 03:19:00,81.156,81.162,81.153,81.161,12800000.0
2007-01-08 03:20:00,81.165,81.165,81.151,81.165,13200000.0
2007-01-08 03:22:00,81.171,81.171,81.165,81.168,11200000.0
2007-01-08 03:23:00,81.162,81.164,81.151,81.159,9600000.0
2007-01-08 03:24:00,81.152,81.153,81.141,81.141,9600000.0
2007-01-08 03:25:00,81.136,81.15,81.136,81.136,17600000.0
2007-01-08 03:27:00,81.127,81.127,81.112,81.118,14400000.0
2007-01-08 03:28:00,81.112,81.127,81.112,81.127,11200000.0
2007-01-08 03:29:00,81.126,81.137,81.126,81.131,12800000.0
2007-01-08 03:30:00,81.128,81.128,81.065,81.126,17600000.0
2007-01-08 03:31:00,81.132,81.14,81.131,81.14,12800000.0
2007-01-08 03:32:00,81.142,81.142,81.128,81.128,8000000.0
2007-01-08 03:33:00,81.138,81.147,81.138,81.142,11200000.0
2007-01-08 03:34:00,81.143,81.143,81.132,81.135,11200000.0
2007-01-08 03:35:00,81.128,81.137,81.123,81.132,17600000.0
2007-01-08 03:36:00,81.123,81.123,81.11,81.111,11200000.0
2007-01-08 03:38:00,81.105,81.124,81.105,81.124,12800000.0
2007-01-08 03:39:00,81.12,81.127,81.066,81.116,14400000.0
2007-01-08 03:40:00,81.107,81.11,81.093,81.093,12800000.0
2007-01-08 03:41:00,81.084,81.1,81.084,81.098,11200000.0
2007-01-08 03:42:00,81.114,81.122,81.109,81.109,12800000.0
2007-01-08 03:43:00,81.098,81.103,81.085,81.103,10600000.0
2007-01-08 03:44:00,81.099,81.103,81.086,81.097,12800000.0
2007-01-08 03:45:00,81.092,81.103,81.092,81.093,11600000.0
2007-01-08 03:46:00,81.086,81.097,81.086,81.097,11200000.0
2007-01-08 03:47:00,81.095,81.095,81.079,81.089,11200000.0
2007-01-08 03:48:00,81.091,81.097,81.09,81.093,11200000.0
2007-01-08 03:49:00,81.093,81.097,81.092,81.092,16000000.0
2007-01-08 03:50:00,81.094,81.098,81.092,81.093,11200000.0
2007-01-08 03:51:00,81.078,81.103,81.078,81.103,8000000.0
2007-01-08 03:52:00,81.104,81.104,81.072,81.077,14400000.0
2007-01-08 03:53:00,81.058,81.07,81.048,81.07,9600000.0
2007-01-08 03:54:00,81.078,81.078,81.057,81.069,14400000.0
2007-01-08 03:55:00,81.073,81.082,81.064,81.075,14400000.0
2007-01-08 03:56:00,81.078,81.091,81.078,81.088,12800000.0
2007-01-08 03:57:00,81.091,81.091,81.069,81.076,12800000.0
2007-01-08 03:58:00,81.07,81.07,81.057,81.067,16000000.0
2007-01-08 03:59:00,81.063,81.066,81.06,81.064,12800000.0
2007-01-08 04:00:00,81.065,81.07,81.049,81.06,14400000.0
2007-01-08 04:01:00,81.067,81.078,81.066,81.078,11200000.0
2007-01-08 04:02:00,81.077,81.082,81.077,81.079,8000000.0
2007-01-08 04:03:00,81.084,81.091,81.082,81.082,12800000.0
2007-01-08 04:04:00,81.073,81.089,81.073,81.089,12800000.0
2007-01-08 04:05:00,81.092,81.099,81.092,81.099,11200000.0
2007-01-08 04:06:00,81.097,81.098,81.089,81.09,14400000.0
2007-01-08 04:08:00,81.099,81.099,81.094,81.096,11200000.0
2007-01-08 04:10:00,81.112,81.112,81.089,81.102,14400000.0
2007-01-08 04:11:00,81.099,81.099,81.082,81.082,12800000.0
2007-01-08 04:12:00,81.09,81.09,81.079,81.083,8000000.0
2007-01-08 04:15:00,81.1,81.104,81.099,81.103,12800000.0
2007-01-08 04:16:00,81.099,81.101,81.096,81.098,11200000.0
2007-01-08 04:19:00,81.115,81.119,81.095,81.112,12800000.0
2007-01-08 04:21:00,81.111,81.111,81.101,81.103,11200000.0
2007-01-08 04:22:00,81.109,81.113,81.102,81.11,16000000.0
2007-01-08 04:24:00,81.119,81.129,81.114,81.129,12800000.0
2007-01-08 04:25:00,81.137,81.142,81.131,81.141,14400000.0
2007-01-08 04:26:00,81.133,81.133,81.122,81.132,14400000.0
2007-01-08 04:27:00,81.133,81.133,81.119,81.126,9600000.0
2007-01-08 04:29:00,81.112,81.118,81.11,81.118,12800000.0
2007-01-08 04:30:00,81.12,81.138,81.12,81.13,12800000.0
2007-01-08 04:32:00,81.135,81.135,81.123,81.123,12800000.0
2007-01-08 04:33:00,81.124,81.137,81.124,81.137,16000000.0
2007-01-08 04:34:00,81.14,81.14,81.132,81.138,12800000.0
2007-01-08 04:35:00,81.139,81.139,81.131,81.134,12800000.0
2007-01-08 04:36:00,81.136,81.136,81.107,81.119,11200000.0
2007-01-08 04:38:00,81.135,81.139,81.132,81.137,9600000.0
2007-01-08 04:42:00,81.136,81.143,81.123,81.133,12800000.0
2007-01-08 04:47:00,81.126,81.126,81.122,81.122,6400000.0
2007-01-08 04:48:00,81.112,81.122,81.112,81.112,12800000.0
2007-01-08 04:50:00,81.124,81.124,81.114,81.114,11200000.0
2007-01-08 04:51:00,81.115,81.121,81.029,81.121,14400000.0
2007-01-08 04:53:00,81.12,81.12,81.117,81.118,9600000.0
2007-01-08 04:54:00,81.122,81.127,81.119,81.119,12800000.0
2007-01-08 04:55:00,81.128,81.128,81.122,81.124,11200000.0
2007-01-08 04:56:00,81.126,81.136,81.125,81.125,17600000.0
2007-01-08 04:57:00,81.126,81.131,81.118,81.131,11200000.0
2007-01-08 04:58:00,81.13,81.133,81.12,81.12,8000000.0
2007-01-08 05:00:00,81.115,81.133,81.115,81.126,11200000.0
2007-01-08 05:01:00,81.117,81.128,81.113,81.128,14400000.0
2007-01-08 05:02:00,81.135,81.135,81.122,81.124,14400000.0
2007-01-08 05:04:00,81.127,81.134,81.125,81.134,7400000.0
2007-01-08 05:07:00,81.117,81.137,81.117,81.136,14400000.0
2007-01-08 05:09:00,81.132,81.133,81.117,81.117,17600000.0
2007-01-08 05:10:00,81.125,81.133,81.104,81.133,12800000.0
2007-01-08 05:15:00,81.122,81.131,81.107,81.124,16000000.0
2007-01-08 05:16:00,81.121,81.121,81.054,81.111,16000000.0
2007-01-08 05:18:00,81.092,81.092,81.059,81.079,8000000.0
2007-01-08 05:19:00,81.078,81.091,81.078,81.091,16000000.0
2007-01-08 05:20:00,81.096,81.118,81.096,81.118,11200000.0
2007-01-08 05:21:00,81.12,81.12,81.101,81.111,12800000.0
2007-01-08 05:22:00,81.09,81.098,81.09,81.098,11200000.0
2007-01-08 05:24:00,81.103,81.106,81.094,81.094,11200000.0
2007-01-08 05:26:00,81.093,81.093,81.075,81.086,12800000.0
2007-01-08 05:27:00,81.087,81.093,81.085,81.093,12800000.0
2007-01-08 05:28:00,81.09,81.093,81.085,81.092,11200000.0
2007-01-08 05:29:00,81.088,81.097,81.087,81.087,11200000.0
2007-01-08 05:30:00,81.095,81.095,81.075,81.086,16000000.0
2007-01-08 05:31:00,81.087,81.091,81.084,81.087,17600000.0
2007-01-08 05:32:00,81.068,81.095,81.068,81.095,12800000.0
2007-01-08 05:33:00,81.095,81.095,81.083,81.083,9600000.0
2007-01-08 05:34:00,81.079,81.089,81.079,81.089,16000000.0
2007-01-08 05:35:00,81.088,81.088,81.069,81.069,11200000.0
2007-01-08 05:37:00,81.075,81.086,81.075,81.083,11200000.0
2007-01-08 05:38:00,81.069,81.085,81.057,81.085,16000000.0
2007-01-08 05:39:00,81.083,81.083,81.062,81.062,11200000.0
2007-01-08 05:41:00,81.067,81.067,81.055,81.056,12800000.0
2007-01-08 05:42:00,81.057,81.083,81.057,81.081,11200000.0
2007-01-08 05:43:00,81.099,81.112,81.099,81.109,11200000.0
2007-01-08 05:44:00,81.116,81.116,81.108,81.108,11200000.0
2007-01-08 05:45:00,81.113,81.121,81.113,81.121,15400000.0
2007-01-08 05:46:00,81.127,81.13,81.117,81.127,17000000.0
2007-01-08 05:47:00,81.133,81.153,81.131,81.153,14400000.0
2007-01-08 05:48:00,81.158,81.158,81.141,81.149,9600000.0
2007-01-08 05:49:00,81.13,81.14,81.129,81.14,17600000.0
2007-01-08 05:50:00,81.145,81.151,81.142,81.142,11200000.0
2007-01-08 05:51:00,81.139,81.139,81.125,81.125,11200000.0
2007-01-08 05:53:00,81.134,81.142,81.126,81.142,17000000.0
2007-01-08 05:55:00,81.095,81.163,81.095,81.15,11200000.0
2007-01-08 05:56:00,81.124,81.153,81.124,81.153,12800000.0
2007-01-08 05:57:00,81.146,81.156,81.14,81.14,12800000.0
2007-01-08 05:58:00,81.15,81.15,81.061,81.121,12800000.0
2007-01-08 05:59:00,81.128,81.148,81.127,81.143,12800000.0
2007-01-08 06:00:00,81.136,81.136,81.131,81.131,8000000.0
2007-01-08 06:01:00,81.135,81.15,81.12,81.15,11200000.0
2007-01-08 06:02:00,81.151,81.151,81.116,81.116,12200000.0
2007-01-08 06:03:00,81.133,81.139,81.126,81.138,10600000.0
2007-01-08 06:04:00,81.123,81.13,81.114,81.13,16000000.0
2007-01-08 06:05:00,81.139,81.144,81.13,81.135,14400000.0
2007-01-08 06:06:00,81.122,81.137,81.118,81.133,12800000.0
2007-01-08 06:07:00,81.146,81.151,81.14,81.151,11200000.0
2007-01-08 06:08:00,81.149,81.162,81.148,81.162,11200000.0
2007-01-08 06:10:00,81.154,81.164,81.068,81.158,11200000.0
2007-01-08 06:11:00,81.16,81.166,81.152,81.166,17600000.0
2007-01-08 06:12:00,81.154,81.168,81.144,81.168,11200000.0
2007-01-08 06:15:00,81.168,81.173,81.168,81.173,8000000.0
2007-01-08 06:17:00,81.172,81.172,81.156,81.156,12800000.0
2007-01-08 06:18:00,81.151,81.151,81.138,81.138,12800000.0
2007-01-08 06:19:00,81.153,81.188,81.153,81.188,12800000.0
2007-01-08 06:20:00,81.204,81.204,81.195,81.196,16000000.0
2007-01-08 06:21:00,81.211,81.211,81.182,81.182,12800000.0
2007-01-08 06:23:00,81.223,81.23,81.223,81.224,8000000.0
2007-01-08 06:24:00,81.226,81.226,81.215,81.222,8000000.0
2007-01-08 06:25:00,81.214,81.214,81.187,81.187,12800000.0
2007-01-08 06:26:00,81.182,81.184,81.17,81.183,12800000.0
2007-01-08 06:27:00,81.187,81.207,81.177,81.207,14400000.0
2007-01-08 06:28:00,81.2,81.203,81.194,81.194,8000000.0
2007-01-08 06:29:00,81.187,81.204,81.182,81.204,11200000.0
2007-01-08 06:30:00,81.203,81.207,81.197,81.207,14400000.0
2007-01-08 06:32:00,81.22,81.22,81.192,81.193,12800000.0
2007-01-08 06:33:00,81.206,81.206,81.183,81.184,17000000.0
2007-01-08 06:34:00,81.173,81.198,81.173,81.189,12800000.0
2007-01-08 06:36:00,81.189,81.189,81.172,81.174,14400000.0
2007-01-08 06:38:00,81.188,81.201,81.185,81.201,16000000.0
2007-01-08 06:39:00,81.204,81.204,81.175,81.181,11200000.0
2007-01-08 06:40:00,81.179,81.19,81.175,81.19,9000000.0
2007-01-08 06:41:00,81.189,81.189,81.178,81.178,12800000.0
2007-01-08 06:42:00,81.174,81.175,81.158,81.158,9600000.0
2007-01-08 06:43:00,81.079,81.149,81.079,81.149,16000000.0
2007-01-08 06:44:00,81.159,81.162,81.15,81.159,17600000.0
2007-01-08 06:45:00,81.159,81.159,81.145,81.148,17600000.0
2007-01-08 06:46:00,81.157,81.157,81.147,81.147,12800000.0
2007-01-08 06:48:00,81.146,81.16,81.143,81.157,17600000.0
2007-01-08 06:49:00,81.153,81.159,81.146,81.159,17600000.0
2007-01-08 06:50:00,81.149,81.163,81.149,81.163,14400000.0
2007-01-08 06:52:00,81.167,81.167,81.157,81.161,12800000.0
2007-01-08 06:53:00,81.161,81.162,81.154,81.159,17600000.0
2007-01-08 06:54:00,81.154,81.154,81.145,81.146,14400000.0
2007-01-08 06:57:00,81.151,81.152,81.143,81.144,14400000.0
2007-01-08 06:59:00,81.146,81.152,81.134,81.152,12800000.0
2007-01-08 07:00:00,81.153,81.153,81.137,81.139,16000000.0
2007-01-08 07:01:00,81.134,81.14,81.132,81.135,17600000.0
2007-01-08 07:02:00,81.133,81.145,81.133,81.139,12800000.0
2007-01-08 07:03:00,81.14,81.155,81.138,81.155,12800000.0
2007-01-08 07:04:00,81.162,81.17,81.162,81.166,12800000.0
2007-01-08 07:05:00,81.156,81.156,81.124,81.136,11200000.0
2007-01-08 07:06:00,81.136,81.136,81.12,81.12,12800000.0
2007-01-08 07:08:00,81.141,81.151,81.138,81.138,16000000.0
2007-01-08 07:09:00,81.127,81.128,81.12,81.128,12800000.0
2007-01-08 07:10:00,81.11,81.13,81.11,81.13,4800000.0
2007-01-08 07:11:00,81.137,81.142,81.133,81.142,12800000.0
2007-01-08 07:13:00,81.149,81.154,81.149,81.15,12800000.0
2007-01-08 07:15:00,81.152,81.162,81.151,81.154,11200000.0
2007-01-08 07:16:00,81.155,81.16,81.155,81.157,11200000.0
2007-01-08 07:17:00,81.167,81.167,81.153,81.153,12800000.0
2007-01-08 07:18:00,81.158,81.158,81.144,81.144,17600000.0
2007-01-08 07:19:00,81.14,81.14,81.126,81.131,12800000.0
2007-01-08 07:21:00,81.137,81.142,81.136,81.137,12800000.0
2007-01-08 07:23:00,81.134,81.136,81.13,81.13,11200000.0
2007-01-08 07:24:00,81.127,81.14,81.127,81.136,14400000.0
2007-01-08 07:26:00,81.131,81.141,81.129,81.141,16400000.0
2007-01-08 07:27:00,81.143,81.149,81.143,81.144,16000000.0
2007-01-08 07:29:00,81.129,81.129,81.102,81.102,11200000.0
2007-01-08 07:30:00,81.108,81.138,81.108,81.138,11200000.0
2007-01-08 07:31:00,81.125,81.13,81.119,81.119,17600000.0
2007-01-08 07:32:00,81.12,81.12,81.105,81.116,17600000.0
2007-01-08 07:33:00,81.119,81.128,81.119,81.128,8000000.0
2007-01-08 07:34:00,81.15,81.151,81.144,81.149,12800000.0
2007-01-08 07:35:00,81.142,81.147,81.129,81.129,16000000.0
2007-01-08 07:36:00,81.095,81.142,81.095,81.142,11200000.0
2007-01-08 07:37:00,81.155,81.172,81.155,81.169,11200000.0
2007-01-08 07:39:00,81.173,81.185,81.173,81.185,11200000.0
2007-01-08 07:40:00,81.173,81.194,81.168,81.194,11200000.0
2007-01-08 07:41:00,81.188,81.191,81.179,81.182,12800000.0
2007-01-08 07:43:00,81.168,81.177,81.168,81.17,12800000.0
2007-01-08 07:44:00,81.174,81.175,81.165,81.173,11200000.0
2007-01-08 07:46:00,81.175,81.181,81.174,81.179,11200000.0
2007-01-08 07:47:00,81.163,81.184,81.163,81.175,14400000.0
2007-01-08 07:49:00,81.169,81.169,81.16,81.16,17600000.0
2007-01-08 07:50:00,81.149,81.153,81.147,81.147,8000000.0
2007-01-08 07:52:00,81.134,81.135,81.118,81.118,17600000.0
2007-01-08 07:53:00,81.114,81.116,81.101,81.116,12800000.0
2007-01-08 07:54:00,81.115,81.117,81.101,81.117,11200000.0
2007-01-08 07:55:00,81.121,81.126,81.106,81.123,12200000.0
2007-01-08 07:56:00,81.121,81.13,81.11,81.114,16000000.0
2007-01-08 07:57:00,81.095,81.104,81.095,81.098,11200000.0
2007-01-08 07:58:00,81.114,81.12,81.109,81.12,11200000.0
2007-01-08 07:59:00,81.115,81.115,81.104,81.11,12800000.0
2007-01-08 08:01:00,81.115,81.115,81.104,81.105,8000000.0
2007-01-08 08:03:00,81.118,81.13,81.118,81.127,11200000.0
2007-01-08 08:04:00,81.138,81.144,81.136,81.144,17600000.0
2007-01-08 08:05:00,81.134,81.134,81.112,81.112,14400000.0
2007-01-08 08:06:00,81.131,81.131,81.123,81.123,6400000.0
2007-01-08 08:07:00,81.118,81.12,81.11,81.12,11200000.0
2007-01-08 08:08:00,81.126,81.146,81.126,81.14,17600000.0
2007-01-08 08:09:00,81.124,81.127,81.111,81.111,12800000.0
2007-01-08 08:10:00,81.117,81.134,81.117,81.128,12800000.0
2007-01-08 08:11:00,81.122,81.122,81.101,81.109,11200000.0
2007-01-08 08:12:00,81.103,81.128,81.103,81.114,16000000.0
2007-01-08 08:13:00,81.108,81.108,81.087,81.087,11200000.0
2007-01-08 08:14:00,81.11,81.114,81.098,81.098,12800000.0
2007-01-08 08:15:00,81.105,81.108,81.09,81.09,16000000.0
2007-01-08 08:16:00,81.105,81.117,81.098,81.112,11200000.0
2007-01-08 08:17:00,81.136,81.136,81.126,81.127,12800000.0
2007-01-08 08:18:00,81.116,81.12,81.105,81.106,12800000.0
2007-01-08 08:19:00,81.104,81.133,81.104,81.126,14400000.0
2007-01-08 08:20:00,81.134,81.139,81.124,81.13,16000000.0
2007-01-08 08:21:00,81.129,81.135,81.117,81.117,18000000.0
2007-01-08 08:22:00,81.129,81.136,81.129,81.13,11600000.0
2007-01-08 08:25:00,81.122,81.134,81.122,81.134,12800000.0
2007-01-08 08:26:00,81.129,81.129,81.014,81.1,8000000.0
2007-01-08 08:27:00,81.082,81.116,81.082,81.116,12800000.0
2007-01-08 08:28:00,81.126,81.126,81.101,81.106,11200000.0
2007-01-08 08:29:00,81.1,81.116,81.1,81.107,14400000.0
2007-01-08 08:30:00,81.1,81.102,81.094,81.098,11200000.0
2007-01-08 08:31:00,81.104,81.143,81.104,81.143,12800000.0
2007-01-08 08:32:00,81.14,81.143,81.135,81.136,11200000.0
2007-01-08 08:33:00,81.148,81.153,81.142,81.142,11200000.0
2007-01-08 08:34:00,81.149,81.149,81.128,81.135,9600000.0
2007-01-08 08:36:00,81.131,81.139,81.131,81.139,17600000.0
2007-01-08 08:37:00,81.155,81.165,81.152,81.152,11200000.0
2007-01-08 08:38:00,81.139,81.152,81.139,81.152,11200000.0
2007-01-08 08:39:00,81.147,81.155,81.147,81.148,16000000.0
2007-01-08 08:40:00,81.139,81.139,81.106,81.119,16000000.0
2007-01-08 08:41:00,81.11,81.12,81.107,81.12,17600000.0
2007-01-08 08:42:00,81.126,81.126,81.119,81.124,12800000.0
2007-01-08 08:43:00,81.12,81.126,81.104,81.126,12800000.0
2007-01-08 08:44:00,81.124,81.124,81.098,81.098,12800000.0
2007-01-08 08:45:00,81.077,81.087,81.069,81.069,16000000.0
2007-01-08 08:46:00,81.069,81.069,81.055,81.057,11200000.0
2007-01-08 08:47:00,81.068,81.075,81.052,81.074,11200000.0
2007-01-08 08:48:00,81.092,81.092,81.078,81.087,12800000.0
2007-01-08 08:49:00,81.058,81.058,81.039,81.05,17600000.0
2007-01-08 08:50:00,81.052,81.054,81.042,81.042,12800000.0
2007-01-08 08:51:00,81.044,81.05,81.036,81.05,17600000.0
2007-01-08 08:52:00,81.045,81.045,81.036,81.045,11200000.0
2007-01-08 08:53:00,81.057,81.074,81.057,81.069,16000000.0
2007-01-08 08:54:00,81.074,81.088,81.062,81.088,12800000.0
2007-01-08 08:55:00,81.082,81.082,81.058,81.058,16000000.0
2007-01-08 08:56:00,81.071,81.083,81.071,81.08,11200000.0
2007-01-08 08:57:00,81.062,81.065,81.057,81.063,11600000.0
2007-01-08 08:58:00,81.059,81.065,81.059,81.065,9600000.0
2007-01-08 08:59:00,81.088,81.092,81.085,81.089,12800000.0
2007-01-08 09:00:00,81.087,81.116,81.087,81.116,17600000.0
2007-01-08 09:01:00,81.117,81.117,81.107,81.113,11200000.0
2007-01-08 09:02:00,81.106,81.109,81.097,81.097,11200000.0
2007-01-08 09:03:00,81.052,81.059,81.027,81.059,16000000.0
2007-01-08 09:04:00,81.06,81.066,81.057,81.057,11200000.0
2007-01-08 09:05:00,81.038,81.053,81.038,81.053,11200000.0
2007-01-08 09:06:00,81.055,81.058,81.043,81.056,12800000.0
2007-01-08 09:07:00,81.073,81.08,81.07,81.078,12800000.0
2007-01-08 09:08:00,81.081,81.081,81.066,81.066,12800000.0
2007-01-08 09:09:00,81.044,81.047,81.031,81.037,17600000.0
2007-01-08 09:10:00,81.027,81.046,81.027,81.045,12800000.0
2007-01-08 09:11:00,81.057,81.064,81.054,81.061,12800000.0
2007-01-08 09:12:00,81.045,81.06,81.045,81.06,12800000.0
2007-01-08 09:13:00,81.062,81.068,81.057,81.062,11200000.0
2007-01-08 09:14:00,81.058,81.074,81.058,81.069,11200000.0
2007-01-08 09:15:00,81.072,81.078,81.071,81.075,11200000.0
2007-01-08 09:16:00,81.072,81.079,81.057,81.063,12800000.0
2007-01-08 09:17:00,81.061,81.066,81.055,81.055,11200000.0
2007-01-08 09:18:00,81.046,81.049,81.043,81.045,14400000.0
2007-01-08 09:19:00,81.031,81.051,81.031,81.051,12800000.0
2007-01-08 09:20:00,81.046,81.054,81.042,81.046,16000000.0
2007-01-08 09:21:00,81.048,81.067,81.048,81.067,11200000.0
2007-01-08 09:22:00,81.067,81.067,81.055,81.062,17600000.0
2007-01-08 09:23:00,81.056,81.058,81.043,81.054,12800000.0
2007-01-08 09:24:00,80.978,81.071,80.978,81.045,11200000.0
2007-01-08 09:25:00,81.061,81.074,81.061,81.074,13200000.0
2007-01-08 09:26:00,81.071,81.071,81.055,81.068,11200000.0
2007-01-08 09:27:00,81.07,81.079,81.053,81.053,11200000.0
2007-01-08 09:28:00,81.055,81.057,81.051,81.053,12800000.0
2007-01-08 09:29:00,81.046,81.053,81.045,81.053,11200000.0
2007-01-08 09:30:00,81.05,81.05,80.992,80.992,12800000.0
2007-01-08 09:31:00,80.986,81.003,80.986,81.003,12800000.0
2007-01-08 09:32:00,81.012,81.012,80.984,80.984,14400000.0
2007-01-08 09:33:00,81.007,81.01,80.995,81.01,12800000.0
2007-01-08 09:34:00,81.009,81.009,80.992,80.995,11200000.0
2007-01-08 09:35:00,81.012,81.028,81.012,81.025,12800000.0
2007-01-08 09:36:00,81.022,81.038,81.017,81.038,9600000.0
2007-01-08 09:37:00,81.038,81.046,80.977,81.044,16000000.0
2007-01-08 09:38:00,81.035,81.035,81.015,81.026,11600000.0
2007-01-08 09:39:00,81.028,81.031,81.027,81.028,12800000.0
2007-01-08 09:40:00,81.023,81.029,81.004,81.019,14400000.0
2007-01-08 09:41:00,81.037,81.056,81.037,81.056,11200000.0
2007-01-08 09:42:00,81.049,81.061,81.036,81.061,16000000.0
2007-01-08 09:43:00,81.07,81.07,81.034,81.034,12800000.0
2007-01-08 09:44:00,81.04,81.057,81.04,81.041,12800000.0
2007-01-08 09:45:00,81.047,81.06,81.038,81.06,12800000.0
2007-01-08 09:46:00,81.073,81.073,81.056,81.056,10600000.0
2007-01-08 09:47:00,81.054,81.075,81.054,81.075,12800000.0
2007-01-08 09:48:00,81.068,81.068,81.044,81.058,11200000.0
2007-01-08 09:49:00,81.072,81.103,81.072,81.103,12800000.0
2007-01-08 09:50:00,81.108,81.111,81.093,81.093,16000000.0
2007-01-08 09:51:00,81.081,81.084,81.066,81.084,16000000.0
2007-01-08 09:53:00,81.094,81.122,81.094,81.112,12800000.0
2007-01-08 09:54:00,81.12,81.135,81.12,81.127,17600000.0
2007-01-08 09:55:00,81.106,81.132,81.103,81.132,11200000.0
2007-01-08 09:56:00,81.131,81.131,81.107,81.107,14400000.0
2007-01-08 09:57:00,81.088,81.088,81.062,81.062,17600000.0
2007-01-08 09:58:00,81.064,81.07,80.96,81.048,17600000.0
2007-01-08 09:59:00,81.07,81.07,81.037,81.037,17600000.0
2007-01-08 10:00:00,81.016,81.016,80.978,80.987,11200000.0
2007-01-08 10:01:00,80.984,80.991,80.971,80.973,12800000.0
2007-01-08 10:02:00,80.977,81.001,80.977,81.001,16000000.0
2007-01-08 10:03:00,81.033,81.049,81.02,81.049,11600000.0
2007-01-08 10:04:00,81.075,81.081,81.067,81.074,14400000.0
2007-01-08 10:05:00,81.079,81.089,81.077,81.077,14400000.0
2007-01-08 10:06:00,81.091,81.095,81.065,81.065,16000000.0
2007-01-08 10:07:00,81.062,81.074,81.06,81.074,12800000.0
2007-01-08 10:08:00,81.071,81.074,81.061,81.069,11200000.0
2007-01-08 10:09:00,81.057,81.057,81.008,81.008,12800000.0
2007-01-08 10:10:00,80.999,81.022,80.998,81.022,17600000.0
2007-01-08 10:11:00,81.012,81.016,81.003,81.01,11200000.0
2007-01-08 10:12:00,81.033,81.033,81.004,81.032,12800000.0
2007-01-08 10:13:00,81.021,81.023,81.011,81.011,12800000.0
2007-01-08 10:14:00,81.004,81.004,80.991,80.991,11200000.0
2007-01-08 10:15:00,80.991,80.996,80.991,80.992,12800000.0
2007-01-08 10:16:00,80.994,81.004,80.992,81.0,12800000.0
2007-01-08 10:17:00,81.001,81.021,81.001,81.018,11200000.0
2007-01-08 10:18:00,81.014,81.038,81.005,81.038,11200000.0
2007-01-08 10:19:00,81.045,81.048,81.033,81.043,11200000.0
2007-01-08 10:20:00,81.058,81.069,81.045,81.069,17600000.0
2007-01-08 10:21:00,81.073,81.142,81.073,81.142,16000000.0
2007-01-08 10:22:00,81.145,81.151,81.142,81.142,11200000.0
2007-01-08 10:23:00,81.143,81.149,81.14,81.145,11200000.0
2007-01-08 10:24:00,81.14,81.14,81.128,81.139,12800000.0
2007-01-08 10:25:00,81.148,81.148,81.132,81.142,11200000.0
2007-01-08 10:26:00,81.153,81.169,81.153,81.167,12800000.0
2007-01-08 10:27:00,81.168,81.177,81.154,81.156,11200000.0
2007-01-08 10:28:00,81.147,81.173,81.137,81.173,12200000.0
2007-01-08 10:29:00,81.177,81.206,81.177,81.201,11200000.0
2007-01-08 10:30:00,81.191,81.201,81.191,81.199,8000000.0
2007-01-08 10:31:00,81.179,81.179,81.158,81.172,12800000.0
2007-01-08 10:32:00,81.173,81.183,81.173,81.183,17600000.0
2007-01-08 10:33:00,81.166,81.185,81.166,81.185,11200000.0
2007-01-08 10:34:00,81.192,81.204,81.192,81.204,11200000.0
2007-01-08 10:35:00,81.191,81.201,81.189,81.19,11200000.0
2007-01-08 10:36:00,81.186,81.194,81.186,81.193,11200000.0
2007-01-08 10:37:00,81.206,81.206,81.116,81.178,11200000.0
2007-01-08 10:38:00,81.175,81.196,81.175,81.189,12800000.0
2007-01-08 10:39:00,81.157,81.162,81.15,81.152,10600000.0
2007-01-08 10:40:00,81.142,81.142,81.113,81.113,16000000.0
2007-01-08 10:41:00,81.121,81.128,81.117,81.117,13200000.0
2007-01-08 10:42:00,81.117,81.127,81.105,81.127,11200000.0
2007-01-08 10:43:00,81.114,81.126,81.11,81.126,11200000.0
2007-01-08 10:44:00,81.131,81.143,81.13,81.13,12800000.0
2007-01-08 10:46:00,81.119,81.119,81.107,81.109,12800000.0
2007-01-08 10:47:00,81.119,81.136,81.115,81.136,12800000.0
2007-01-08 10:48:00,81.131,81.169,81.131,81.169,12800000.0
2007-01-08 10:49:00,81.155,81.162,81.147,81.158,11200000.0
2007-01-08 10:50:00,81.176,81.176,81.149,81.149,16000000.0
2007-01-08 10:51:00,81.152,81.163,81.151,81.163,17600000.0
2007-01-08 10:52:00,81.166,81.167,81.142,81.142,11200000.0
2007-01-08 10:53:00,81.143,81.158,81.14,81.149,11200000.0
2007-01-08 10:54:00,81.189,81.199,81.185,81.198,17000000.0
2007-01-08 10:55:00,81.2,81.213,81.196,81.21,11600000.0
2007-01-08 10:56:00,81.205,81.205,81.147,81.147,17000000.0
2007-01-08 10:57:00,81.157,81.164,81.156,81.164,16000000.0
2007-01-08 10:58:00,81.174,81.198,81.098,81.171,12800000.0
2007-01-08 10:59:00,81.152,81.16,81.145,81.155,11200000.0
2007-01-08 11:00:00,81.163,81.176,81.154,81.176,12800000.0
2007-01-08 11:01:00,81.194,81.194,81.185,81.19,12800000.0
2007-01-08 11:02:00,81.19,81.19,81.178,81.183,16400000.0
2007-01-08 11:03:00,81.197,81.199,81.184,81.19,13200000.0
2007-01-08 11:04:00,81.184,81.193,81.178,81.193,14400000.0
2007-01-08 11:05:00,81.2,81.203,81.182,81.201,17600000.0
2007-01-08 11:06:00,81.195,81.198,81.182,81.198,17600000.0
2007-01-08 11:07:00,81.192,81.192,81.139,81.139,17000000.0
2007-01-08 11:08:00,81.096,81.16,81.096,81.15,11200000.0
2007-01-08 11:09:00,81.155,81.167,81.151,81.167,17600000.0
2007-01-08 11:10:00,81.161,81.161,81.121,81.121,12800000.0
2007-01-08 11:11:00,81.106,81.106,81.092,81.093,11200000.0
2007-01-08 11:12:00,81.088,81.102,81.086,81.086,17000000.0
2007-01-08 11:13:00,81.086,81.096,81.075,81.092,14400000.0
2007-01-08 11:14:00,81.095,81.095,81.086,81.092,11200000.0
2007-01-08 11:15:00,81.085,81.085,81.067,81.076,11200000.0
2007-01-08 11:16:00,81.076,81.091,81.076,81.091,12800000.0
2007-01-08 11:17:00,81.084,81.088,81.072,81.088,11200000.0
2007-01-08 11:18:00,81.086,81.097,81.077,81.097,12800000.0
2007-01-08 11:19:00,81.096,81.096,81.071,81.071,17600000.0
2007-01-08 11:20:00,81.072,81.081,81.069,81.073,12800000.0
2007-01-08 11:21:00,81.09,81.109,81.088,81.109,14400000.0
2007-01-08 11:22:00,81.105,81.131,81.105,81.115,12800000.0
2007-01-08 11:23:00,81.102,81.111,81.099,81.107,11200000.0
2007-01-08 11:24:00,81.125,81.125,81.106,81.111,12800000.0
2007-01-08 11:25:00,81.093,81.093,81.058,81.084,17600000.0
2007-01-08 11:26:00,81.096,81.104,81.093,81.104,14400000.0
2007-01-08 11:27:00,81.096,81.098,81.068,81.068,11200000.0
2007-01-08 11:28:00,81.061,81.087,81.061,81.087,14400000.0
2007-01-08 11:29:00,81.101,81.102,81.094,81.094,14400000.0
2007-01-08 11:30:00,81.089,81.092,81.081,81.083,13800000.0
2007-01-08 11:31:00,81.092,81.092,81.066,81.066,11200000.0
2007-01-08 11:32:00,81.052,81.072,81.052,81.072,17600000.0
2007-01-08 11:33:00,81.07,81.07,81.033,81.033,12800000.0
2007-01-08 11:34:00,81.039,81.039,81.008,81.008,12800000.0
2007-01-08 11:35:00,81.006,81.006,80.986,80.986,11200000.0
2007-01-08 11:36:00,80.989,81.0,80.989,80.996,12800000.0
2007-01-08 11:37:00,80.989,80.999,80.989,80.994,11200000.0
2007-01-08 11:38:00,80.987,80.998,80.987,80.991,11200000.0
2007-01-08 11:40:00,80.994,81.008,80.988,81.008,11200000.0
2007-01-08 11:41:00,81.0,81.002,80.988,81.0,16000000.0
2007-01-08 11:42:00,81.016,81.024,81.006,81.017,17600000.0
2007-01-08 11:43:00,81.012,81.012,80.981,81.006,11200000.0
2007-01-08 11:44:00,81.025,81.036,81.02,81.021,11200000.0
2007-01-08 11:45:00,81.015,81.018,81.01,81.016,14400000.0
2007-01-08 11:46:00,81.036,81.039,81.029,81.037,11200000.0
2007-01-08 11:47:00,81.03,81.03,80.991,80.996,17600000.0
2007-01-08 11:48:00,81.003,81.007,80.989,81.005,11200000.0
2007-01-08 11:49:00,80.994,81.001,80.992,80.998,12800000.0
2007-01-08 11:50:00,81.0,81.0,80.985,80.995,12800000.0
2007-01-08 11:51:00,80.995,81.005,80.994,80.994,11200000.0
2007-01-08 11:52:00,81.019,81.029,81.019,81.029,11200000.0
2007-01-08 11:53:00,81.031,81.038,81.02,81.038,15400000.0
2007-01-08 11:54:00,81.046,81.046,81.028,81.028,14400000.0
2007-01-08 11:55:00,81.042,81.042,80.959,81.016,11200000.0
2007-01-08 11:56:00,81.003,81.007,80.991,80.991,12800000.0
2007-01-08 11:57:00,80.984,80.99,80.979,80.985,12800000.0
2007-01-08 11:58:00,80.994,81.004,80.994,80.994,10600000.0
2007-01-08 11:59:00,81.003,81.012,81.003,81.008,11200000.0
2007-01-08 12:00:00,81.028,81.028,81.021,81.021,11200000.0
2007-01-08 12:01:00,81.016,81.029,81.016,81.02,11200000.0
2007-01-08 12:02:00,81.02,81.026,81.02,81.021,14400000.0
2007-01-08 12:03:00,81.024,81.038,81.019,81.038,11200000.0
2007-01-08 12:04:00,81.044,81.048,81.033,81.038,17600000.0
2007-01-08 12:05:00,81.034,81.038,81.027,81.038,17600000.0
2007-01-08 12:06:00,81.046,81.05,81.036,81.047,12200000.0
2007-01-08 12:07:00,81.051,81.054,81.046,81.046,11200000.0
2007-01-08 12:08:00,81.031,81.05,81.028,81.05,11200000.0
2007-01-08 12:09:00,81.053,81.053,81.021,81.021,14400000.0
2007-01-08 12:10:00,81.013,81.025,81.011,81.013,11200000.0
2007-01-08 12:11:00,81.032,81.041,81.032,81.038,12800000.0
2007-01-08 12:12:00,81.056,81.064,81.056,81.061,11200000.0
2007-01-08 12:13:00,81.061,81.066,81.057,81.064,11200000.0
2007-01-08 12:14:00,81.085,81.089,81.081,81.089,12800000.0
2007-01-08 12:15:00,81.103,81.109,81.103,81.105,12800000.0
2007-01-08 12:16:00,81.103,81.119,81.103,81.11,13200000.0
2007-01-08 12:17:00,81.096,81.126,81.063,81.111,17600000.0
2007-01-08 12:18:00,81.098,81.122,81.098,81.12,16000000.0
2007-01-08 12:19:00,81.124,81.125,81.111,81.122,12800000.0
2007-01-08 12:20:00,81.131,81.131,81.105,81.107,14400000.0
2007-01-08 12:21:00,81.106,81.121,81.106,81.118,11200000.0
2007-01-08 12:22:00,81.108,81.119,81.108,81.119,16000000.0
2007-01-08 12:23:00,81.125,81.125,81.103,81.108,14400000.0
2007-01-08 12:24:00,81.104,81.11,81.098,81.098,12800000.0
2007-01-08 12:25:00,81.101,81.101,81.083,81.083,11200000.0
2007-01-08 12:26:00,81.07,81.07,81.052,81.059,11200000.0
2007-01-08 12:27:00,81.053,81.053,81.033,81.035,11200000.0
2007-01-08 12:28:00,81.049,81.049,81.025,81.032,12800000.0
2007-01-08 12:29:00,81.025,81.046,81.025,81.045,17600000.0
2007-01-08 12:30:00,81.041,81.041,81.026,81.026,17600000.0
2007-01-08 12:31:00,81.013,81.035,81.013,81.035,12200000.0
2007-01-08 12:32:00,81.034,81.041,81.029,81.032,12800000.0
2007-01-08 12:33:00,81.041,81.075,81.041,81.075,14400000.0
2007-01-08 12:34:00,81.064,81.072,81.061,81.063,12800000.0
2007-01-08 12:35:00,81.05,81.059,81.049,81.053,11200000.0
2007-01-08 12:36:00,81.063,81.07,81.063,81.067,11200000.0
2007-01-08 12:37:00,81.066,81.084,81.066,81.08,11200000.0
2007-01-08 12:38:00,81.089,81.091,80.999,81.09,17400000.0
2007-01-08 12:39:00,81.088,81.101,81.088,81.091,16000000.0
2007-01-08 12:40:00,81.108,81.125,81.095,81.125,16000000.0
2007-01-08 12:42:00,81.112,81.112,81.092,81.092,14400000.0
2007-01-08 12:44:00,81.074,81.079,81.056,81.067,17600000.0
2007-01-08 12:45:00,81.063,81.063,81.047,81.052,16000000.0
2007-01-08 12:46:00,81.046,81.052,81.036,81.049,12800000.0
2007-01-08 12:47:00,81.045,81.052,81.033,81.046,12800000.0
2007-01-08 12:48:00,81.032,81.038,81.02,81.038,12800000.0
2007-01-08 12:49:00,81.039,81.046,81.033,81.04,16000000.0
2007-01-08 12:50:00,81.061,81.084,81.061,81.077,14400000.0
2007-01-08 12:51:00,81.075,81.081,81.075,81.076,11200000.0
2007-01-08 12:52:00,81.088,81.088,81.072,81.077,11200000.0
2007-01-08 12:53:00,81.068,81.077,81.066,81.076,11200000.0
2007-01-08 12:54:00,81.091,81.091,81.073,81.086,12800000.0
2007-01-08 12:55:00,81.091,81.091,81.077,81.077,16000000.0
2007-01-08 12:56:00,81.063,81.073,81.059,81.073,11200000.0
2007-01-08 12:57:00,81.054,81.054,81.043,81.043,11200000.0
2007-01-08 12:58:00,81.039,81.049,81.036,81.045,17600000.0
2007-01-08 12:59:00,81.056,81.092,81.056,81.088,16000000.0
2007-01-08 13:00:00,81.116,81.126,81.097,81.126,12800000.0
2007-01-08 13:01:00,81.105,81.105,81.091,81.091,14400000.0
2007-01-08 13:02:00,81.087,81.089,81.083,81.083,12800000.0
2007-01-08 13:03:00,81.067,81.067,81.046,81.06,16000000.0
2007-01-08 13:04:00,81.052,81.065,81.052,81.065,11200000.0
2007-01-08 13:05:00,81.061,81.07,81.055,81.059,12800000.0
2007-01-08 13:06:00,81.056,81.063,81.054,81.063,8000000.0
2007-01-08 13:07:00,81.08,81.091,81.076,81.076,14400000.0
2007-01-08 13:08:00,81.074,81.074,81.066,81.066,17600000.0
2007-01-08 13:09:00,81.074,81.083,81.062,81.083,12800000.0
2007-01-08 13:10:00,81.083,81.096,81.071,81.096,16000000.0
2007-01-08 13:11:00,81.089,81.089,81.078,81.081,11200000.0
2007-01-08 13:12:00,81.084,81.118,81.084,81.118,12800000.0
2007-01-08 13:13:00,81.132,81.132,81.119,81.121,17600000.0
2007-01-08 13:14:00,81.114,81.121,81.09,81.09,12800000.0
2007-01-08 13:15:00,81.127,81.131,81.122,81.128,12800000.0
2007-01-08 13:16:00,81.135,81.162,81.123,81.162,17600000.0
2007-01-08 13:17:00,81.166,81.202,81.166,81.202,12800000.0
2007-01-08 13:18:00,81.21,81.232,81.207,81.232,11200000.0
2007-01-08 13:19:00,81.237,81.243,81.235,81.243,16000000.0
2007-01-08 13:20:00,81.244,81.246,81.228,81.236,17600000.0
2007-01-08 13:21:00,81.235,81.248,81.228,81.248,11200000.0
2007-01-08 13:22:00,81.247,81.258,81.247,81.258,14400000.0
2007-01-08 13:23:00,81.267,81.289,81.267,81.282,12800000.0
2007-01-08 13:24:00,81.297,81.305,81.247,81.303,8000000.0
2007-01-08 13:25:00,81.345,81.402,81.345,81.394,17600000.0
2007-01-08 13:26:00,81.397,81.407,81.392,81.407,17600000.0
2007-01-08 13:27:00,81.399,81.412,81.392,81.412,12800000.0
2007-01-08 13:28:00,81.416,81.416,81.322,81.406,16000000.0
2007-01-08 13:29:00,81.394,81.4,81.389,81.389,10600000.0
2007-01-08 13:30:00,81.399,81.411,81.398,81.407,12200000.0
2007-01-08 13:31:00,81.4,81.4,81.351,81.351,11200000.0
2007-01-08 13:32:00,81.349,81.362,81.349,81.362,11200000.0
2007-01-08 13:33:00,81.378,81.381,81.377,81.379,19200000.0
2007-01-08 13:34:00,81.385,81.389,81.378,81.389,14400000.0
2007-01-08 13:35:00,81.393,81.393,81.365,81.365,36800000.0
2007-01-08 13:36:00,81.371,81.373,81.366,81.366,17600000.0
2007-01-08 13:37:00,81.377,81.382,81.372,81.382,13800000.0
2007-01-08 13:38:00,81.39,81.39,81.366,81.366,33600000.0
2007-01-08 13:40:00,81.381,81.382,81.371,81.371,40000000.0
2007-01-08 13:41:00,81.358,81.358,81.32,81.32,16000000.0
2007-01-08 13:42:00,81.288,81.293,81.285,81.285,11200000.0
2007-01-08 13:43:00,81.311,81.318,81.304,81.318,27200000.0
2007-01-08 13:44:00,81.304,81.304,81.237,81.237,33600000.0
2007-01-08 13:45:00,81.232,81.244,81.23,81.242,20200000.0
2007-01-08 13:46:00,81.259,81.259,81.239,81.242,24000000.0
2007-01-08 13:47:00,81.236,81.244,81.236,81.238,12800000.0
2007-01-08 13:49:00,81.232,81.232,81.223,81.226,18000000.0
2007-01-08 13:50:00,81.2,81.2,81.142,81.142,11200000.0
2007-01-08 13:51:00,81.153,81.163,81.152,81.163,24000000.0
2007-01-08 13:52:00,81.171,81.179,81.161,81.161,12800000.0
2007-01-08 13:53:00,81.167,81.172,81.164,81.164,17600000.0
2007-01-08 13:54:00,81.16,81.16,81.154,81.154,25600000.0
2007-01-08 13:55:00,81.153,81.169,81.148,81.169,14400000.0
2007-01-08 13:56:00,81.169,81.169,81.134,81.134,14400000.0
2007-01-08 13:57:00,81.138,81.152,81.138,81.149,29200000.0
2007-01-08 13:58:00,81.149,81.149,81.136,81.136,14400000.0
2007-01-08 13:59:00,81.13,81.145,81.13,81.133,32000000.0
2007-01-08 14:00:00,81.129,81.147,81.129,81.139,48000000.0
2007-01-08 14:01:00,81.15,81.152,81.137,81.147,32000000.0
2007-01-08 14:02:00,81.161,81.167,81.158,81.158,14400000.0
2007-01-08 14:03:00,81.16,81.17,81.153,81.153,14400000.0
2007-01-08 14:04:00,81.156,81.175,81.156,81.175,11200000.0
2007-01-08 14:05:00,81.186,81.219,81.186,81.219,24000000.0
2007-01-08 14:06:00,81.225,81.225,81.214,81.222,36800000.0
2007-01-08 14:07:00,81.224,81.238,81.22,81.238,40000000.0
2007-01-08 14:08:00,81.239,81.278,81.239,81.278,15400000.0
2007-01-08 14:09:00,81.285,81.285,81.224,81.234,33000000.0
2007-01-08 14:10:00,81.214,81.246,81.214,81.246,33600000.0
2007-01-08 14:11:00,81.219,81.219,81.198,81.201,14400000.0
2007-01-08 14:12:00,81.197,81.22,81.197,81.208,26000000.0
2007-01-08 14:13:00,81.21,81.216,81.206,81.215,14400000.0
2007-01-08 14:14:00,81.214,81.214,81.205,81.205,12800000.0
2007-01-08 14:15:00,81.228,81.238,81.217,81.217,28800000.0
2007-01-08 14:16:00,81.228,81.238,81.225,81.238,25600000.0
2007-01-08 14:17:00,81.22,81.242,81.214,81.242,12800000.0
2007-01-08 14:18:00,81.27,81.294,81.27,81.284,16000000.0
2007-01-08 14:19:00,81.277,81.287,81.277,81.285,13200000.0
2007-01-08 14:21:00,81.295,81.295,81.285,81.295,28800000.0
2007-01-08 14:22:00,81.299,81.309,81.297,81.309,11200000.0
2007-01-08 14:23:00,81.311,81.311,81.282,81.293,48000000.0
2007-01-08 14:24:00,81.301,81.306,81.287,81.306,12800000.0
2007-01-08 14:25:00,81.323,81.342,81.323,81.338,12200000.0
2007-01-08 14:26:00,81.335,81.351,81.335,81.347,12800000.0
2007-01-08 14:27:00,81.35,81.355,81.348,81.355,17600000.0
2007-01-08 14:28:00,81.362,81.366,81.351,81.357,11200000.0
2007-01-08 14:29:00,81.361,81.368,81.358,81.365,36200000.0
2007-01-08 14:30:00,81.357,81.365,81.357,81.361,22200000.0
2007-01-08 14:31:00,81.361,81.367,81.361,81.366,20800000.0
2007-01-08 14:32:00,81.37,81.377,81.368,81.377,8000000.0
2007-01-08 14:33:00,81.379,81.384,81.37,81.37,24000000.0
2007-01-08 14:34:00,81.36,81.362,81.355,81.357,12800000.0
2007-01-08 14:35:00,81.35,81.356,81.347,81.352,14400000.0
2007-01-08 14:36:00,81.362,81.362,81.351,81.351,11200000.0
2007-01-08 14:37:00,81.361,81.377,81.361,81.373,11200000.0
2007-01-08 14:38:00,81.354,81.358,81.351,81.353,56400000.0
2007-01-08 14:39:00,81.363,81.363,81.352,81.362,12800000.0
2007-01-08 14:40:00,81.356,81.374,81.356,81.363,14400000.0
2007-01-08 14:41:00,81.366,81.367,81.359,81.359,56000000.0
2007-01-08 14:43:00,81.367,81.38,81.367,81.38,25000000.0
2007-01-08 14:44:00,81.388,81.395,81.387,81.395,12800000.0
2007-01-08 14:45:00,81.394,81.402,81.382,81.402,11200000.0
2007-01-08 14:46:00,81.402,81.403,81.396,81.396,11200000.0
2007-01-08 14:47:00,81.383,81.398,81.383,81.391,16000000.0
2007-01-08 14:48:00,81.401,81.401,81.395,81.395,19600000.0
2007-01-08 14:49:00,81.395,81.4,81.391,81.4,32000000.0
2007-01-08 14:50:00,81.399,81.4,81.393,81.4,28800000.0
2007-01-08 14:51:00,81.389,81.398,81.387,81.387,32000000.0
2007-01-08 14:52:00,81.382,81.383,81.38,81.38,12800000.0
2007-01-08 14:53:00,81.393,81.399,81.393,81.393,17600000.0
2007-01-08 14:54:00,81.399,81.41,81.397,81.397,12800000.0
2007-01-08 14:55:00,81.4,81.4,81.393,81.397,16000000.0
2007-01-08 14:56:00,81.389,81.402,81.389,81.393,12800000.0
2007-01-08 14:57:00,81.399,81.399,81.384,81.386,12800000.0
2007-01-08 14:58:00,81.383,81.383,81.346,81.368,17600000.0
2007-01-08 14:59:00,81.366,81.366,81.356,81.362,16000000.0
2007-01-08 15:00:00,81.366,81.38,81.362,81.38,14400000.0
2007-01-08 15:01:00,81.381,81.391,81.378,81.378,12800000.0
2007-01-08 15:02:00,81.368,81.371,81.36,81.366,27200000.0
2007-01-08 15:03:00,81.375,81.395,81.375,81.391,12800000.0
2007-01-08 15:04:00,81.39,81.397,81.387,81.397,11200000.0
2007-01-08 15:05:00,81.398,81.41,81.396,81.4,11200000.0
2007-01-08 15:06:00,81.395,81.395,81.378,81.378,11200000.0
2007-01-08 15:07:00,81.385,81.385,81.36,81.378,25600000.0
2007-01-08 15:08:00,81.384,81.384,81.376,81.38,9600000.0
2007-01-08 15:09:00,81.379,81.392,81.366,81.366,16000000.0
2007-01-08 15:10:00,81.372,81.376,81.368,81.376,12800000.0
2007-01-08 15:11:00,81.38,81.387,81.378,81.38,32000000.0
2007-01-08 15:12:00,81.368,81.374,81.363,81.374,12800000.0
2007-01-08 15:13:00,81.385,81.386,81.378,81.381,44800000.0
2007-01-08 15:14:00,81.378,81.38,81.364,81.38,35200000.0
2007-01-08 15:15:00,81.388,81.405,81.386,81.401,21800000.0
2007-01-08 15:16:00,81.406,81.419,81.403,81.408,36800000.0
2007-01-08 15:17:00,81.414,81.414,81.403,81.403,22400000.0
2007-01-08 15:18:00,81.392,81.393,81.376,81.392,22400000.0
2007-01-08 15:19:00,81.38,81.38,81.376,81.376,16000000.0
2007-01-08 15:20:00,81.374,81.379,81.372,81.379,23400000.0
2007-01-08 15:21:00,81.386,81.393,81.384,81.384,14400000.0
2007-01-08 15:22:00,81.366,81.366,81.357,81.36,12800000.0
2007-01-08 15:23:00,81.363,81.366,81.349,81.349,48000000.0
2007-01-08 15:24:00,81.348,81.354,81.336,81.354,25600000.0
2007-01-08 15:25:00,81.353,81.358,81.347,81.35,27200000.0
2007-01-08 15:26:00,81.349,81.349,81.334,81.346,40000000.0
2007-01-08 15:27:00,81.354,81.372,81.354,81.365,28800000.0
2007-01-08 15:28:00,81.364,81.367,81.357,81.365,70400000.0
2007-01-08 15:29:00,81.394,81.406,81.307,81.406,46200000.0
2007-01-08 15:30:00,81.331,81.461,81.326,81.331,115200000.0
2007-01-08 15:31:00,81.398,81.398,81.388,81.388,60800000.0
2007-01-08 15:32:00,81.379,81.379,81.345,81.345,30800000.0
2007-01-08 15:33:00,81.362,81.369,81.362,81.363,29800000.0
2007-01-08 15:34:00,81.364,81.379,81.36,81.373,22400000.0
2007-01-08 15:35:00,81.375,81.377,81.359,81.368,33600000.0
2007-01-08 15:36:00,81.372,81.378,81.365,81.378,32000000.0
2007-01-08 15:37:00,81.394,81.399,81.379,81.387,30400000.0
2007-01-08 15:38:00,81.38,81.398,81.38,81.398,59200000.0
2007-01-08 15:39:00,81.397,81.404,81.392,81.399,36800000.0
2007-01-08 15:40:00,81.386,81.386,81.378,81.381,35200000.0
2007-01-08 15:41:00,81.383,81.39,81.379,81.382,25600000.0
2007-01-08 15:42:00,81.388,81.388,81.371,81.377,43200000.0
2007-01-08 15:43:00,81.374,81.391,81.374,81.386,27200000.0
2007-01-08 15:44:00,81.367,81.376,81.365,81.371,12800000.0
2007-01-08 15:45:00,81.367,81.373,81.356,81.373,16000000.0
2007-01-08 15:46:00,81.371,81.383,81.366,81.383,14400000.0
2007-01-08 15:48:00,81.364,81.367,81.346,81.367,27200000.0
2007-01-08 15:49:00,81.374,81.381,81.366,81.373,11200000.0
2007-01-08 15:50:00,81.349,81.349,81.329,81.334,11200000.0
2007-01-08 15:51:00,81.316,81.323,81.316,81.318,12800000.0
2007-01-08 15:52:00,81.322,81.334,81.318,81.321,20800000.0
2007-01-08 15:53:00,81.336,81.352,81.336,81.339,24000000.0
2007-01-08 15:54:00,81.34,81.347,81.338,81.338,28800000.0
2007-01-08 15:55:00,81.339,81.35,81.339,81.348,24000000.0
2007-01-08 15:56:00,81.351,81.354,81.343,81.346,50600000.0
2007-01-08 15:57:00,81.34,81.361,81.34,81.361,12800000.0
2007-01-08 15:58:00,81.375,81.391,81.375,81.389,19200000.0
2007-01-08 15:59:00,81.387,81.396,81.385,81.396,36800000.0
2007-01-08 16:00:00,81.39,81.39,81.36,81.369,50600000.0
2007-01-08 16:01:00,81.367,81.367,81.347,81.347,41000000.0
2007-01-08 16:02:00,81.346,81.354,81.345,81.353,11200000.0
2007-01-08 16:03:00,81.344,81.347,81.336,81.336,64000000.0
2007-01-08 16:04:00,81.355,81.362,81.35,81.35,44800000.0
2007-01-08 16:05:00,81.357,81.358,81.334,81.34,47400000.0
2007-01-08 16:06:00,81.35,81.363,81.35,81.354,35600000.0
2007-01-08 16:07:00,81.356,81.376,81.356,81.376,32000000.0
2007-01-08 16:08:00,81.369,81.374,81.364,81.365,44800000.0
2007-01-08 16:09:00,81.37,81.386,81.37,81.385,44800000.0
2007-01-08 16:10:00,81.386,81.394,81.378,81.393,42000000.0
2007-01-08 16:11:00,81.391,81.423,81.391,81.423,14400000.0
2007-01-08 16:12:00,81.415,81.415,81.405,81.409,56000000.0
2007-01-08 16:13:00,81.425,81.427,81.413,81.413,11200000.0
2007-01-08 16:14:00,81.416,81.447,81.416,81.447,49600000.0
2007-01-08 16:15:00,81.468,81.472,81.462,81.47,59200000.0
2007-01-08 16:16:00,81.458,81.483,81.458,81.477,17600000.0
2007-01-08 16:17:00,81.467,81.474,81.46,81.464,38400000.0
2007-01-08 16:18:00,81.473,81.495,81.473,81.495,11200000.0
2007-01-08 16:19:00,81.488,81.501,81.488,81.501,22400000.0
2007-01-08 16:20:00,81.517,81.527,81.517,81.521,11200000.0
2007-01-08 16:21:00,81.53,81.53,81.509,81.509,27200000.0
2007-01-08 16:22:00,81.522,81.543,81.521,81.526,41600000.0
2007-01-08 16:23:00,81.53,81.542,81.513,81.541,43200000.0
2007-01-08 16:24:00,81.537,81.553,81.534,81.537,17600000.0
2007-01-08 16:25:00,81.524,81.543,81.514,81.543,33600000.0
2007-01-08 16:26:00,81.571,81.571,81.553,81.553,17600000.0
2007-01-08 16:27:00,81.542,81.542,81.519,81.523,35200000.0
2007-01-08 16:28:00,81.532,81.545,81.532,81.545,27200000.0
2007-01-08 16:29:00,81.539,81.544,81.527,81.527,11200000.0
2007-01-08 16:30:00,81.517,81.517,81.493,81.493,11200000.0
2007-01-08 16:31:00,81.53,81.534,81.516,81.532,41600000.0
2007-01-08 16:32:00,81.529,81.534,81.519,81.523,12800000.0
2007-01-08 16:33:00,81.531,81.535,81.527,81.532,27200000.0
2007-01-08 16:34:00,81.534,81.561,81.534,81.545,35200000.0
2007-01-08 16:35:00,81.535,81.535,81.527,81.528,52800000.0
2007-01-08 16:36:00,81.523,81.526,81.512,81.526,50600000.0
2007-01-08 16:37:00,81.523,81.529,81.52,81.521,40800000.0
2007-01-08 16:38:00,81.52,81.529,81.517,81.529,40000000.0
2007-01-08 16:39:00,81.511,81.519,81.51,81.517,35200000.0
2007-01-08 16:40:00,81.514,81.526,81.503,81.509,56400000.0
2007-01-08 16:41:00,81.511,81.512,81.497,81.512,73600000.0
2007-01-08 16:42:00,81.507,81.512,81.491,81.491,53800000.0
2007-01-08 16:43:00,81.492,81.511,81.492,81.509,17600000.0
2007-01-08 16:44:00,81.505,81.505,81.494,81.494,11200000.0
2007-01-08 16:45:00,81.477,81.488,81.477,81.483,57600000.0
2007-01-08 16:46:00,81.479,81.485,81.476,81.476,11200000.0
2007-01-08 16:47:00,81.495,81.496,81.473,81.484,70400000.0
2007-01-08 16:49:00,81.501,81.514,81.501,81.502,36800000.0
2007-01-08 16:50:00,81.503,81.514,81.5,81.511,75200000.0
2007-01-08 16:51:00,81.517,81.52,81.511,81.515,32000000.0
2007-01-08 16:52:00,81.506,81.521,81.504,81.514,46400000.0
2007-01-08 16:53:00,81.522,81.522,81.509,81.509,30400000.0
2007-01-08 16:54:00,81.515,81.521,81.51,81.521,11200000.0
2007-01-08 16:55:00,81.507,81.509,81.501,81.505,25400000.0
2007-01-08 16:56:00,81.504,81.518,81.501,81.518,36800000.0
2007-01-08 16:57:00,81.506,81.51,81.485,81.485,19200000.0
2007-01-08 16:58:00,81.478,81.482,81.47,81.482,12800000.0
2007-01-08 16:59:00,81.496,81.539,81.496,81.532,51200000.0
2007-01-08 17:00:00,81.533,81.533,81.517,81.518,49600000.0
2007-01-08 17:01:00,81.529,81.543,81.529,81.531,40000000.0
2007-01-08 17:02:00,81.54,81.555,81.54,81.551,33600000.0
2007-01-08 17:03:00,81.543,81.55,81.535,81.548,44800000.0
2007-01-08 17:04:00,81.563,81.574,81.559,81.56,41600000.0
2007-01-08 17:05:00,81.557,81.565,81.551,81.562,54800000.0
2007-01-08 17:06:00,81.554,81.561,81.552,81.559,59200000.0
2007-01-08 17:07:00,81.554,81.561,81.545,81.561,35200000.0
2007-01-08 17:08:00,81.555,81.565,81.538,81.538,68200000.0
2007-01-08 17:09:00,81.564,81.572,81.546,81.572,59200000.0
2007-01-08 17:10:00,81.569,81.577,81.555,81.555,25600000.0
2007-01-08 17:11:00,81.553,81.578,81.553,81.567,38400000.0
2007-01-08 17:12:00,81.574,81.58,81.569,81.571,25600000.0
2007-01-08 17:13:00,81.563,81.57,81.555,81.555,28200000.0
2007-01-08 17:14:00,81.552,81.553,81.545,81.547,22400000.0
2007-01-08 17:15:00,81.551,81.574,81.551,81.574,19200000.0
2007-01-08 17:16:00,81.584,81.584,81.567,81.57,17600000.0
2007-01-08 17:17:00,81.589,81.591,81.578,81.578,38400000.0
2007-01-08 17:18:00,81.55,81.556,81.539,81.539,57600000.0
2007-01-08 17:19:00,81.556,81.579,81.556,81.579,24000000.0
2007-01-08 17:20:00,81.565,81.589,81.559,81.589,16000000.0
2007-01-08 17:21:00,81.552,81.559,81.55,81.559,28800000.0
2007-01-08 17:22:00,81.565,81.573,81.564,81.571,18600000.0
2007-01-08 17:23:00,81.563,81.568,81.556,81.559,11200000.0
2007-01-08 17:24:00,81.569,81.57,81.559,81.566,12800000.0
2007-01-08 17:25:00,81.576,81.589,81.574,81.589,17600000.0
2007-01-08 17:26:00,81.595,81.62,81.589,81.62,12800000.0
2007-01-08 17:27:00,81.632,81.632,81.606,81.611,46400000.0
2007-01-08 17:28:00,81.604,81.609,81.596,81.602,12800000.0
2007-01-08 17:29:00,81.572,81.572,81.555,81.555,27200000.0
2007-01-08 17:30:00,81.578,81.599,81.578,81.593,17600000.0
2007-01-08 17:31:00,81.598,81.599,81.584,81.584,87400000.0
2007-01-08 17:32:00,81.58,81.595,81.58,81.588,52800000.0
2007-01-08 17:33:00,81.57,81.57,81.562,81.563,36800000.0
2007-01-08 17:34:00,81.568,81.569,81.559,81.565,63400000.0
2007-01-08 17:35:00,81.563,81.594,81.563,81.594,43200000.0
2007-01-08 17:36:00,81.593,81.593,81.555,81.555,33000000.0
2007-01-08 17:37:00,81.576,81.579,81.566,81.566,16000000.0
2007-01-08 17:38:00,81.566,81.566,81.554,81.554,35200000.0
2007-01-08 17:39:00,81.566,81.579,81.562,81.579,16000000.0
2007-01-08 17:40:00,81.578,81.578,81.542,81.542,75200000.0
2007-01-08 17:41:00,81.548,81.556,81.548,81.55,12800000.0
2007-01-08 17:42:00,81.543,81.543,81.528,81.534,9600000.0
2007-01-08 17:43:00,81.528,81.537,81.512,81.537,17600000.0
2007-01-08 17:44:00,81.547,81.549,81.532,81.532,30400000.0
2007-01-08 17:45:00,81.533,81.547,81.533,81.54,30400000.0
2007-01-08 17:46:00,81.546,81.555,81.546,81.548,41600000.0
2007-01-08 17:47:00,81.561,81.561,81.546,81.546,57000000.0
2007-01-08 17:48:00,81.551,81.551,81.535,81.543,57600000.0
2007-01-08 17:49:00,81.544,81.554,81.537,81.548,46400000.0
2007-01-08 17:50:00,81.542,81.551,81.542,81.551,8000000.0
2007-01-08 17:51:00,81.559,81.569,81.559,81.563,49600000.0
2007-01-08 17:52:00,81.573,81.59,81.568,81.578,42600000.0
2007-01-08 17:53:00,81.577,81.592,81.577,81.592,33600000.0
2007-01-08 17:54:00,81.599,81.606,81.594,81.597,38400000.0
2007-01-08 17:56:00,81.592,81.599,81.591,81.596,44800000.0
2007-01-08 17:57:00,81.594,81.598,81.585,81.586,36800000.0
2007-01-08 17:58:00,81.582,81.582,81.571,81.571,17600000.0
2007-01-08 17:59:00,81.586,81.589,81.576,81.58,61800000.0
2007-01-08 18:00:00,81.57,81.57,81.546,81.546,51200000.0
2007-01-08 18:01:00,81.542,81.542,81.534,81.54,32000000.0
2007-01-08 18:02:00,81.54,81.555,81.54,81.555,24000000.0
2007-01-08 18:03:00,81.549,81.557,81.545,81.557,37200000.0
2007-01-08 18:04:00,81.547,81.548,81.538,81.54,33600000.0
2007-01-08 18:05:00,81.535,81.538,81.529,81.53,12800000.0
2007-01-08 18:06:00,81.534,81.537,81.523,81.537,29800000.0
2007-01-08 18:07:00,81.547,81.551,81.539,81.551,11200000.0
2007-01-08 18:08:00,81.546,81.555,81.536,81.555,84800000.0
2007-01-08 18:09:00,81.555,81.555,81.533,81.544,33600000.0
2007-01-08 18:10:00,81.567,81.567,81.546,81.564,15400000.0
2007-01-08 18:11:00,81.553,81.564,81.547,81.564,12800000.0
2007-01-08 18:12:00,81.558,81.558,81.543,81.543,12800000.0
2007-01-08 18:13:00,81.546,81.554,81.544,81.547,27200000.0
2007-01-08 18:14:00,81.562,81.562,81.551,81.551,19200000.0
2007-01-08 18:15:00,81.546,81.572,81.546,81.571,29800000.0
2007-01-08 18:16:00,81.581,81.594,81.571,81.594,56000000.0
2007-01-08 18:17:00,81.601,81.603,81.589,81.6,43200000.0
2007-01-08 18:18:00,81.61,81.614,81.601,81.601,30400000.0
2007-01-08 18:19:00,81.605,81.622,81.601,81.601,46400000.0
2007-01-08 18:20:00,81.57,81.57,81.54,81.55,43600000.0
2007-01-08 18:21:00,81.55,81.572,81.55,81.555,12800000.0
2007-01-08 18:22:00,81.57,81.573,81.556,81.556,33600000.0
2007-01-08 18:23:00,81.565,81.568,81.556,81.559,46400000.0
2007-01-08 18:24:00,81.552,81.552,81.541,81.545,52800000.0
2007-01-08 18:25:00,81.543,81.555,81.534,81.555,33600000.0
2007-01-08 18:26:00,81.527,81.543,81.527,81.529,12800000.0
2007-01-08 18:27:00,81.56,81.564,81.559,81.564,33000000.0
2007-01-08 18:28:00,81.561,81.566,81.553,81.553,12800000.0
2007-01-08 18:29:00,81.551,81.572,81.551,81.566,25600000.0
2007-01-08 18:30:00,81.559,81.567,81.557,81.557,36200000.0
2007-01-08 18:31:00,81.565,81.565,81.537,81.551,11200000.0
2007-01-08 18:32:00,81.544,81.559,81.541,81.541,70800000.0
2007-01-08 18:33:00,81.526,81.545,81.526,81.545,32000000.0
2007-01-08 18:34:00,81.545,81.545,81.529,81.529,19200000.0
2007-01-08 18:35:00,81.522,81.53,81.515,81.52,43200000.0
2007-01-08 18:36:00,81.511,81.511,81.501,81.503,9600000.0
2007-01-08 18:37:00,81.491,81.501,81.486,81.495,36800000.0
2007-01-08 18:38:00,81.488,81.5,81.488,81.497,50000000.0
2007-01-08 18:39:00,81.498,81.512,81.497,81.511,76200000.0
2007-01-08 18:40:00,81.507,81.507,81.494,81.499,65000000.0
2007-01-08 18:41:00,81.491,81.499,81.477,81.477,72000000.0
2007-01-08 18:42:00,81.473,81.473,81.458,81.46,78800000.0
2007-01-08 18:43:00,81.461,81.469,81.46,81.461,49600000.0
2007-01-08 18:44:00,81.459,81.468,81.459,81.468,30800000.0
2007-01-08 18:45:00,81.471,81.471,81.452,81.46,13200000.0
2007-01-08 18:46:00,81.439,81.445,81.433,81.445,12800000.0
2007-01-08 18:47:00,81.449,81.455,81.43,81.43,14400000.0
2007-01-08 18:48:00,81.446,81.462,81.446,81.458,28800000.0
2007-01-08 18:49:00,81.47,81.472,81.461,81.463,24000000.0
2007-01-08 18:50:00,81.457,81.458,81.436,81.436,46400000.0
2007-01-08 18:51:00,81.447,81.465,81.446,81.465,12800000.0
2007-01-08 18:52:00,81.472,81.472,81.459,81.47,19200000.0
2007-01-08 18:53:00,81.48,81.49,81.47,81.47,30400000.0
2007-01-08 18:54:00,81.464,81.469,81.453,81.469,19200000.0
2007-01-08 18:55:00,81.464,81.469,81.458,81.46,21800000.0
2007-01-08 18:56:00,81.47,81.47,81.458,81.466,16000000.0
2007-01-08 18:57:00,81.485,81.485,81.467,81.478,19200000.0
2007-01-08 18:58:00,81.479,81.489,81.471,81.489,31400000.0
2007-01-08 19:00:00,81.487,81.494,81.486,81.493,14400000.0
2007-01-08 19:01:00,81.504,81.512,81.495,81.505,11200000.0
2007-01-08 19:02:00,81.496,81.535,81.496,81.529,43200000.0
2007-01-08 19:03:00,81.539,81.539,81.505,81.506,14400000.0
2007-01-08 19:04:00,81.528,81.528,81.517,81.517,14400000.0
2007-01-08 19:05:00,81.525,81.544,81.525,81.544,17600000.0
2007-01-08 19:06:00,81.54,81.54,81.526,81.533,55400000.0
2007-01-08 19:07:00,81.531,81.535,81.526,81.535,35200000.0
2007-01-08 19:08:00,81.529,81.529,81.511,81.523,22400000.0
2007-01-08 19:09:00,81.546,81.557,81.546,81.55,12800000.0
2007-01-08 19:10:00,81.542,81.543,81.534,81.543,17600000.0
2007-01-08 19:11:00,81.547,81.547,81.495,81.495,17000000.0
2007-01-08 19:12:00,81.482,81.496,81.482,81.493,24000000.0
2007-01-08 19:13:00,81.508,81.552,81.508,81.552,16000000.0
2007-01-08 19:14:00,81.562,81.575,81.562,81.567,12800000.0
2007-01-08 19:15:00,81.573,81.573,81.555,81.556,16000000.0
2007-01-08 19:16:00,81.542,81.547,81.522,81.535,12800000.0
2007-01-08 19:17:00,81.542,81.567,81.542,81.567,14400000.0
2007-01-08 19:18:00,81.574,81.576,81.569,81.569,32000000.0
2007-01-08 19:19:00,81.562,81.568,81.549,81.568,11200000.0
2007-01-08 19:20:00,81.571,81.571,81.554,81.568,14400000.0
2007-01-08 19:21:00,81.572,81.578,81.57,81.572,17600000.0
2007-01-08 19:22:00,81.565,81.568,81.559,81.562,14400000.0
2007-01-08 19:23:00,81.557,81.557,81.54,81.548,16000000.0
2007-01-08 19:24:00,81.526,81.531,81.507,81.528,48000000.0
2007-01-08 19:25:00,81.524,81.562,81.524,81.562,12800000.0
2007-01-08 19:26:00,81.54,81.54,81.518,81.518,42000000.0
2007-01-08 19:27:00,81.513,81.513,81.488,81.49,14400000.0
2007-01-08 19:28:00,81.479,81.479,81.464,81.469,12800000.0
2007-01-08 19:29:00,81.469,81.475,81.469,81.47,12800000.0
2007-01-08 19:31:00,81.478,81.488,81.472,81.488,11200000.0
2007-01-08 19:32:00,81.491,81.491,81.48,81.48,11200000.0
2007-01-08 19:33:00,81.482,81.51,81.482,81.51,12800000.0
2007-01-08 19:34:00,81.511,81.52,81.503,81.52,12800000.0
2007-01-08 19:35:00,81.517,81.517,81.495,81.506,17600000.0
2007-01-08 19:36:00,81.541,81.549,81.537,81.537,16000000.0
2007-01-08 19:38:00,81.544,81.565,81.544,81.562,12000000.0
2007-01-08 19:39:00,81.56,81.576,81.56,81.576,12800000.0
2007-01-08 19:40:00,81.564,81.592,81.564,81.592,11200000.0
2007-01-08 19:41:00,81.593,81.593,81.583,81.587,11200000.0
2007-01-08 19:42:00,81.566,81.597,81.566,81.597,11200000.0
2007-01-08 19:44:00,81.595,81.595,81.574,81.586,11200000.0
2007-01-08 19:45:00,81.603,81.617,81.6,81.617,15400000.0
2007-01-08 19:46:00,81.613,81.616,81.613,81.613,8000000.0
2007-01-08 19:47:00,81.618,81.618,81.604,81.605,9600000.0
2007-01-08 19:48:00,81.613,81.614,81.601,81.612,12800000.0
2007-01-08 19:49:00,81.598,81.598,81.586,81.593,29800000.0
2007-01-08 19:51:00,81.604,81.607,81.599,81.603,12800000.0
2007-01-08 19:52:00,81.589,81.604,81.584,81.599,16000000.0
2007-01-08 19:54:00,81.588,81.589,81.582,81.582,12800000.0
2007-01-08 19:56:00,81.583,81.589,81.577,81.584,16000000.0
2007-01-08 19:58:00,81.586,81.59,81.585,81.59,11200000.0
2007-01-08 19:59:00,81.588,81.597,81.586,81.597,8000000.0
2007-01-08 20:00:00,81.604,81.604,81.586,81.589,17600000.0
2007-01-08 20:01:00,81.585,81.597,81.585,81.592,12800000.0
2007-01-08 20:02:00,81.576,81.576,81.558,81.565,17600000.0
2007-01-08 20:03:00,81.561,81.561,81.543,81.547,16000000.0
2007-01-08 20:04:00,81.536,81.55,81.536,81.55,30400000.0
2007-01-08 20:06:00,81.552,81.557,81.552,81.557,11200000.0
2007-01-08 20:07:00,81.551,81.558,81.548,81.549,17600000.0
2007-01-08 20:08:00,81.554,81.568,81.549,81.56,39200000.0
2007-01-08 20:09:00,81.57,81.576,81.566,81.568,11200000.0
2007-01-08 20:10:00,81.54,81.565,81.54,81.565,14400000.0
2007-01-08 20:11:00,81.566,81.584,81.566,81.575,11200000.0
2007-01-08 20:12:00,81.566,81.589,81.566,81.588,11200000.0
2007-01-08 20:13:00,81.591,81.598,81.591,81.592,11200000.0
2007-01-08 20:14:00,81.587,81.587,81.521,81.586,14400000.0
2007-01-08 20:15:00,81.589,81.589,81.568,81.582,11600000.0
2007-01-08 20:16:00,81.594,81.594,81.586,81.59,28800000.0
2007-01-08 20:17:00,81.594,81.594,81.574,81.594,33600000.0
2007-01-08 20:18:00,81.602,81.602,81.589,81.594,11200000.0
2007-01-08 20:19:00,81.584,81.584,81.572,81.572,11200000.0
2007-01-08 20:20:00,81.56,81.566,81.556,81.565,19200000.0
2007-01-08 20:21:00,81.565,81.565,81.55,81.552,12800000.0
2007-01-08 20:22:00,81.546,81.556,81.546,81.555,14400000.0
2007-01-08 20:23:00,81.554,81.557,81.544,81.548,12800000.0
2007-01-08 20:24:00,81.555,81.566,81.555,81.566,16000000.0
2007-01-08 20:25:00,81.562,81.57,81.562,81.563,11200000.0
2007-01-08 20:26:00,81.56,81.569,81.557,81.564,16000000.0
2007-01-08 20:27:00,81.577,81.585,81.577,81.579,16000000.0
2007-01-08 20:28:00,81.575,81.575,81.563,81.574,11200000.0
2007-01-08 20:29:00,81.57,81.571,81.562,81.566,12200000.0
2007-01-08 20:31:00,81.576,81.581,81.572,81.581,11200000.0
2007-01-08 20:32:00,81.576,81.578,81.573,81.578,8000000.0
2007-01-08 20:33:00,81.573,81.574,81.559,81.574,12800000.0
2007-01-08 20:34:00,81.574,81.58,81.565,81.58,11200000.0
2007-01-08 20:35:00,81.587,81.587,81.579,81.587,11200000.0
2007-01-08 20:36:00,81.592,81.592,81.579,81.585,16000000.0
2007-01-08 20:37:00,81.583,81.585,81.567,81.579,16000000.0
2007-01-08 20:38:00,81.571,81.581,81.569,81.576,12800000.0
2007-01-08 20:39:00,81.578,81.578,81.563,81.571,11200000.0
2007-01-08 20:40:00,81.581,81.581,81.564,81.574,11200000.0
2007-01-08 20:41:00,81.563,81.563,81.548,81.556,14400000.0
2007-01-08 20:42:00,81.551,81.551,81.54,81.541,11200000.0
2007-01-08 20:43:00,81.541,81.545,81.532,81.542,14400000.0
2007-01-08 20:45:00,81.544,81.544,81.535,81.536,12800000.0
2007-01-08 20:46:00,81.54,81.548,81.539,81.544,13800000.0
2007-01-08 20:47:00,81.546,81.558,81.543,81.558,12800000.0
2007-01-08 20:49:00,81.557,81.571,81.557,81.568,8000000.0
2007-01-08 20:51:00,81.588,81.6,81.588,81.6,28800000.0
2007-01-08 20:52:00,81.615,81.634,81.615,81.621,11200000.0
2007-01-08 20:53:00,81.641,81.645,81.64,81.641,16000000.0
2007-01-08 20:54:00,81.644,81.649,81.643,81.649,14400000.0
2007-01-08 20:55:00,81.657,81.671,81.651,81.666,11200000.0
2007-01-08 20:56:00,81.67,81.689,81.67,81.689,8000000.0
2007-01-08 20:57:00,81.675,81.715,81.675,81.709,12200000.0
2007-01-08 20:58:00,81.691,81.721,81.691,81.721,11200000.0
2007-01-08 20:59:00,81.718,81.72,81.709,81.714,11200000.0
2007-01-08 21:00:00,81.701,81.701,81.683,81.69,17600000.0
2007-01-08 21:01:00,81.681,81.683,81.671,81.677,11200000.0
2007-01-08 21:02:00,81.686,81.704,81.686,81.7,16000000.0
2007-01-08 21:03:00,81.708,81.718,81.706,81.706,11200000.0
2007-01-08 21:04:00,81.708,81.708,81.697,81.703,16000000.0
2007-01-08 21:05:00,81.693,81.697,81.674,81.696,12800000.0
2007-01-08 21:06:00,81.695,81.698,81.681,81.698,12800000.0
2007-01-08 21:07:00,81.708,81.737,81.697,81.7,14400000.0
2007-01-08 21:08:00,81.703,81.715,81.698,81.715,16000000.0
2007-01-08 21:09:00,81.687,81.703,81.684,81.702,7400000.0
2007-01-08 21:10:00,81.683,81.694,81.683,81.693,8000000.0
2007-01-08 21:11:00,81.704,81.705,81.689,81.693,12800000.0
2007-01-08 21:12:00,81.692,81.692,81.677,81.679,12800000.0
2007-01-08 21:13:00,81.685,81.689,81.664,81.683,16000000.0
2007-01-08 21:14:00,81.671,81.679,81.656,81.676,12800000.0
2007-01-08 21:15:00,81.67,81.711,81.67,81.711,14400000.0
2007-01-08 21:16:00,81.723,81.723,81.703,81.703,9600000.0
2007-01-08 21:17:00,81.699,81.702,81.692,81.692,12800000.0
2007-01-08 21:18:00,81.694,81.696,81.608,81.695,12800000.0
2007-01-08 21:19:00,81.69,81.691,81.681,81.684,17600000.0
2007-01-08 21:20:00,81.652,81.676,81.652,81.663,14400000.0
2007-01-08 21:21:00,81.664,81.678,81.664,81.678,11200000.0
2007-01-08 21:22:00,81.684,81.684,81.663,81.678,12800000.0
2007-01-08 21:23:00,81.684,81.69,81.68,81.683,11200000.0
2007-01-08 21:24:00,81.684,81.698,81.682,81.682,11200000.0
2007-01-08 21:25:00,81.687,81.689,81.68,81.681,11200000.0
2007-01-08 21:26:00,81.678,81.678,81.674,81.674,11200000.0
2007-01-08 21:27:00,81.681,81.701,81.681,81.69,11200000.0
2007-01-08 21:28:00,81.682,81.682,81.658,81.674,11200000.0
2007-01-08 21:29:00,81.673,81.688,81.672,81.688,11200000.0
2007-01-08 21:30:00,81.688,81.688,81.676,81.678,12800000.0
2007-01-08 21:31:00,81.674,81.68,81.674,81.68,11200000.0
2007-01-08 21:32:00,81.685,81.69,81.685,81.687,14400000.0
2007-01-08 21:33:00,81.669,81.708,81.669,81.708,11200000.0
2007-01-08 21:34:00,81.707,81.716,81.697,81.697,17600000.0
2007-01-08 21:35:00,81.69,81.69,81.678,81.678,12800000.0
2007-01-08 21:36:00,81.672,81.705,81.672,81.705,9600000.0
2007-01-08 21:37:00,81.697,81.713,81.697,81.705,16000000.0
2007-01-08 21:38:00,81.684,81.7,81.599,81.599,12800000.0
2007-01-08 21:40:00,81.688,81.717,81.688,81.717,11200000.0
2007-01-08 21:41:00,81.72,81.72,81.692,81.692,12800000.0
2007-01-08 21:42:00,81.695,81.701,81.679,81.701,14400000.0
2007-01-08 21:43:00,81.711,81.725,81.711,81.721,14400000.0
2007-01-08 21:44:00,81.731,81.742,81.731,81.742,12800000.0
2007-01-08 21:45:00,81.737,81.739,81.726,81.729,17600000.0
2007-01-08 21:46:00,81.73,81.73,81.715,81.72,14400000.0
2007-01-08 21:47:00,81.714,81.716,81.709,81.712,11200000.0
2007-01-08 21:48:00,81.714,81.714,81.687,81.697,16000000.0
2007-01-08 21:49:00,81.687,81.72,81.687,81.72,11200000.0
2007-01-08 21:50:00,81.724,81.724,81.706,81.717,12800000.0
2007-01-08 21:51:00,81.725,81.725,81.703,81.703,17600000.0
2007-01-08 21:52:00,81.696,81.7,81.679,81.679,11200000.0
2007-01-08 21:53:00,81.69,81.696,81.687,81.693,11200000.0
2007-01-08 21:54:00,81.694,81.694,81.685,81.687,11200000.0
2007-01-08 21:55:00,81.69,81.69,81.68,81.684,11200000.0
2007-01-08 21:57:00,81.695,81.701,81.692,81.692,17000000.0
2007-01-08 21:58:00,81.67,81.67,81.659,81.662,17600000.0
2007-01-08 21:59:00,81.671,81.684,81.669,81.673,12800000.0
2007-01-08 22:00:00,81.662,81.669,81.659,81.664,17600000.0
2007-01-08 22:01:00,81.671,81.671,81.66,81.66,10600000.0
2007-01-08 22:03:00,81.649,81.652,81.649,81.652,17600000.0
2007-01-08 22:04:00,81.671,81.673,81.665,81.668,16000000.0
2007-01-08 22:05:00,81.663,81.665,81.652,81.652,11200000.0
2007-01-08 22:06:00,81.659,81.659,81.648,81.651,9600000.0
2007-01-08 22:07:00,81.662,81.673,81.662,81.673,16400000.0
2007-01-08 22:08:00,81.678,81.698,81.678,81.697,16000000.0
2007-01-08 22:09:00,81.685,81.705,81.675,81.705,12800000.0
2007-01-08 22:10:00,81.694,81.694,81.681,81.681,12800000.0
2007-01-08 22:11:00,81.686,81.696,81.686,81.696,8000000.0
2007-01-08 22:12:00,81.695,81.713,81.695,81.713,12800000.0
2007-01-08 22:13:00,81.704,81.72,81.704,81.713,12600000.0
2007-01-08 22:14:00,81.705,81.72,81.705,81.72,12800000.0
2007-01-08 22:15:00,81.717,81.717,81.709,81.717,14400000.0
2007-01-08 22:16:00,81.716,81.719,81.709,81.719,12800000.0
2007-01-08 22:18:00,81.704,81.712,81.699,81.712,16000000.0
2007-01-08 22:19:00,81.704,81.708,81.692,81.692,14400000.0
2007-01-08 22:20:00,81.697,81.718,81.697,81.714,12800000.0
2007-01-08 22:21:00,81.714,81.723,81.714,81.722,17600000.0
2007-01-08 22:22:00,81.724,81.724,81.716,81.717,6400000.0
2007-01-08 22:23:00,81.716,81.722,81.712,81.719,12800000.0
2007-01-08 22:24:00,81.717,81.724,81.717,81.724,11200000.0
2007-01-08 22:25:00,81.731,81.731,81.717,81.717,9600000.0
2007-01-08 22:26:00,81.715,81.73,81.715,81.721,17600000.0
2007-01-08 22:27:00,81.715,81.715,81.702,81.707,12800000.0
2007-01-08 22:28:00,81.724,81.728,81.717,81.723,12200000.0
2007-01-08 22:29:00,81.721,81.721,81.706,81.706,16000000.0
2007-01-08 22:30:00,81.727,81.756,81.727,81.756,17600000.0
2007-01-08 22:31:00,81.729,81.729,81.666,81.666,12800000.0
2007-01-08 22:32:00,81.665,81.682,81.601,81.682,11200000.0
2007-01-08 22:33:00,81.682,81.682,81.657,81.662,11200000.0
2007-01-08 22:34:00,81.673,81.679,81.661,81.661,11200000.0
2007-01-08 22:35:00,81.668,81.682,81.667,81.682,12800000.0
2007-01-08 22:37:00,81.681,81.681,81.666,81.666,25600000.0
2007-01-08 22:38:00,81.681,81.706,81.681,81.706,17600000.0
2007-01-08 22:39:00,81.706,81.711,81.701,81.701,12800000.0
2007-01-08 22:40:00,81.693,81.7,81.693,81.7,11200000.0
2007-01-08 22:41:00,81.702,81.723,81.701,81.723,11200000.0
2007-01-08 22:42:00,81.719,81.72,81.708,81.714,17600000.0
2007-01-08 22:43:00,81.711,81.719,81.706,81.717,16000000.0
2007-01-08 22:44:00,81.718,81.719,81.712,81.713,12800000.0
2007-01-08 22:45:00,81.717,81.717,81.704,81.707,16000000.0
2007-01-08 22:49:00,81.705,81.718,81.702,81.718,12800000.0
2007-01-08 22:50:00,81.725,81.727,81.711,81.721,11200000.0
2007-01-08 22:51:00,81.71,81.727,81.71,81.727,11200000.0
2007-01-08 22:52:00,81.726,81.738,81.726,81.738,11200000.0
2007-01-08 22:53:00,81.724,81.727,81.722,81.723,11200000.0
2007-01-08 22:57:00,81.72,81.724,81.714,81.718,18000000.0
2007-01-08 22:58:00,81.726,81.73,81.726,81.728,5800000.0
2007-01-08 22:59:00,81.729,81.729,81.718,81.718,17600000.0
2007-01-08 23:00:00,81.737,81.737,81.726,81.731,9600000.0
2007-01-08 23:01:00,81.725,81.725,81.712,81.72,14400000.0
2007-01-08 23:03:00,81.719,81.729,81.717,81.717,16000000.0
2007-01-08 23:04:00,81.721,81.733,81.718,81.725,11200000.0
2007-01-08 23:05:00,81.719,81.728,81.719,81.727,33600000.0
2007-01-08 23:06:00,81.722,81.731,81.722,81.731,12800000.0
2007-01-08 23:07:00,81.738,81.745,81.734,81.735,12800000.0
2007-01-08 23:08:00,81.743,81.747,81.738,81.744,10600000.0
2007-01-08 23:09:00,81.74,81.748,81.739,81.743,17600000.0
2007-01-08 23:10:00,81.745,81.758,81.745,81.752,12800000.0
2007-01-08 23:11:00,81.768,81.77,81.764,81.77,11200000.0
2007-01-08 23:12:00,81.779,81.791,81.777,81.789,16000000.0
2007-01-08 23:13:00,81.783,81.788,81.78,81.78,12800000.0
2007-01-08 23:14:00,81.784,81.79,81.77,81.785,11200000.0
2007-01-08 23:15:00,81.783,81.783,81.771,81.774,11200000.0
2007-01-08 23:16:00,81.775,81.782,81.775,81.778,12200000.0
2007-01-08 23:17:00,81.787,81.788,81.781,81.781,11200000.0
2007-01-08 23:19:00,81.788,81.788,81.763,81.763,12800000.0
2007-01-08 23:20:00,81.765,81.775,81.759,81.771,14400000.0
2007-01-08 23:21:00,81.753,81.771,81.753,81.768,16000000.0
2007-01-08 23:24:00,81.764,81.767,81.759,81.765,10600000.0
2007-01-08 23:25:00,81.75,81.757,81.744,81.744,16000000.0
2007-01-08 23:29:00,81.748,81.756,81.689,81.746,11200000.0
2007-01-08 23:30:00,81.75,81.752,81.74,81.746,13800000.0
2007-01-08 23:34:00,81.77,81.77,81.758,81.758,16000000.0
2007-01-08 23:35:00,81.754,81.774,81.753,81.774,16000000.0
2007-01-08 23:36:00,81.785,81.785,81.772,81.772,12800000.0
2007-01-08 23:38:00,81.767,81.785,81.767,81.781,11200000.0
2007-01-08 23:40:00,81.764,81.764,81.746,81.759,35200000.0
2007-01-08 23:41:00,81.77,81.771,81.763,81.767,12800000.0
2007-01-08 23:42:00,81.769,81.779,81.769,81.779,6400000.0
2007-01-08 23:43:00,81.78,81.781,81.765,81.766,11200000.0
2007-01-08 23:44:00,81.764,81.769,81.76,81.762,16000000.0
2007-01-08 23:45:00,81.769,81.773,81.757,81.773,11200000.0
2007-01-08 23:46:00,81.771,81.8,81.771,81.795,17000000.0
2007-01-08 23:48:00,81.798,81.808,81.743,81.805,8000000.0
2007-01-08 23:49:00,81.793,81.802,81.789,81.794,12800000.0
2007-01-08 23:50:00,81.795,81.804,81.795,81.802,11200000.0
2007-01-08 23:51:00,81.79,81.79,81.772,81.786,12800000.0
2007-01-08 23:52:00,81.787,81.823,81.787,81.823,12800000.0
2007-01-08 23:53:00,81.809,81.809,81.794,81.794,11200000.0
2007-01-08 23:54:00,81.791,81.808,81.773,81.808,13800000.0
2007-01-08 23:55:00,81.798,81.824,81.798,81.824,14400000.0
2007-01-08 23:56:00,81.72,81.834,81.72,81.832,11200000.0
2007-01-08 23:57:00,81.837,81.837,81.822,81.822,16000000.0
2007-01-08 23:58:00,81.838,81.838,81.808,81.813,11200000.0
2007-01-08 23:59:00,81.81,81.835,81.81,81.825,14800000.0
2007-01-09 00:00:00,81.824,81.836,81.824,81.825,9600000.0
2007-01-09 00:01:00,81.823,81.826,81.816,81.818,12800000.0
2007-01-09 00:02:00,81.809,81.819,81.802,81.819,12800000.0
2007-01-09 00:04:00,81.796,81.812,81.796,81.808,11600000.0
2007-01-09 00:05:00,81.79,81.791,81.769,81.784,11200000.0
2007-01-09 00:06:00,81.796,81.81,81.796,81.809,11200000.0
2007-01-09 00:08:00,81.807,81.807,81.781,81.801,12800000.0
2007-01-09 00:10:00,81.801,81.823,81.801,81.818,12800000.0
2007-01-09 00:11:00,81.824,81.841,81.824,81.841,12800000.0
2007-01-09 00:12:00,81.843,81.843,81.815,81.815,8000000.0
2007-01-09 00:13:00,81.81,81.824,81.81,81.824,11200000.0
2007-01-09 00:14:00,81.825,81.829,81.814,81.821,14400000.0
2007-01-09 00:15:00,81.831,81.836,81.819,81.826,14400000.0
2007-01-09 00:16:00,81.811,81.811,81.804,81.806,14400000.0
2007-01-09 00:17:00,81.828,81.846,81.828,81.844,15400000.0
2007-01-09 00:18:00,81.836,81.836,81.828,81.828,9600000.0
2007-01-09 00:21:00,81.841,81.841,81.818,81.82,12800000.0
2007-01-09 00:22:00,81.803,81.825,81.803,81.81,17600000.0
2007-01-09 00:23:00,81.836,81.836,81.826,81.831,12800000.0
2007-01-09 00:24:00,81.839,81.839,81.821,81.834,13800000.0
2007-01-09 00:25:00,81.843,81.844,81.839,81.839,11200000.0
2007-01-09 00:26:00,81.843,81.899,81.837,81.899,12800000.0
2007-01-09 00:27:00,81.905,81.908,81.899,81.899,12800000.0
2007-01-09 00:28:00,81.876,81.899,81.876,81.886,32000000.0
2007-01-09 00:29:00,81.905,81.92,81.905,81.92,8000000.0
2007-01-09 00:32:00,81.909,81.909,81.891,81.895,12800000.0
2007-01-09 00:33:00,81.916,81.919,81.91,81.914,12800000.0
2007-01-09 00:34:00,81.915,81.915,81.9,81.903,19200000.0
2007-01-09 00:35:00,81.897,81.897,81.881,81.881,12800000.0
2007-01-09 00:36:00,81.875,81.898,81.875,81.898,12800000.0
2007-01-09 00:37:00,81.887,81.887,81.87,81.879,12800000.0
2007-01-09 00:38:00,81.886,81.886,81.88,81.88,12800000.0
2007-01-09 00:39:00,81.869,81.88,81.864,81.873,17000000.0
2007-01-09 00:40:00,81.89,81.893,81.885,81.889,12200000.0
2007-01-09 00:41:00,81.878,81.889,81.876,81.889,16000000.0
2007-01-09 00:42:00,81.875,81.896,81.875,81.896,12800000.0
2007-01-09 00:43:00,81.901,81.911,81.898,81.901,16000000.0
2007-01-09 00:44:00,81.907,81.927,81.9,81.927,17600000.0
2007-01-09 00:45:00,81.911,81.925,81.908,81.923,12800000.0
2007-01-09 00:46:00,81.935,81.945,81.93,81.93,14400000.0
2007-01-09 00:47:00,81.942,81.947,81.94,81.946,12800000.0
2007-01-09 00:50:00,81.939,81.939,81.909,81.909,12800000.0
2007-01-09 00:51:00,81.931,81.944,81.914,81.944,10600000.0
2007-01-09 00:52:00,81.935,81.943,81.927,81.932,11200000.0
2007-01-09 00:53:00,81.935,81.937,81.93,81.934,11200000.0
2007-01-09 00:54:00,81.93,81.943,81.93,81.938,17600000.0
2007-01-09 00:55:00,81.945,81.951,81.945,81.95,12800000.0
2007-01-09 00:56:00,81.955,81.964,81.955,81.961,12800000.0
2007-01-09 00:57:00,81.973,81.973,81.958,81.967,12800000.0
2007-01-09 00:58:00,81.958,81.965,81.958,81.963,12800000.0
2007-01-09 00:59:00,81.961,81.968,81.954,81.956,10600000.0
2007-01-09 01:00:00,81.964,81.971,81.959,81.959,16000000.0
2007-01-09 01:01:00,81.954,81.957,81.948,81.954,14400000.0
2007-01-09 01:02:00,81.959,81.959,81.94,81.94,8000000.0
2007-01-09 01:03:00,81.925,81.938,81.925,81.938,11200000.0
2007-01-09 01:04:00,81.94,81.94,81.92,81.94,12800000.0
2007-01-09 01:05:00,81.96,81.96,81.942,81.944,11200000.0
2007-01-09 01:06:00,81.928,81.928,81.859,81.925,12800000.0
2007-01-09 01:08:00,81.947,81.947,81.924,81.924,16000000.0
2007-01-09 01:09:00,81.929,81.929,81.92,81.923,17600000.0
2007-01-09 01:10:00,81.929,81.929,81.913,81.92,16000000.0
2007-01-09 01:11:00,81.913,81.913,81.902,81.908,11200000.0
2007-01-09 01:12:00,81.911,81.921,81.911,81.918,16000000.0
2007-01-09 01:17:00,81.924,81.924,81.908,81.911,11200000.0
2007-01-09 01:18:00,81.923,81.923,81.907,81.911,12800000.0
2007-01-09 01:19:00,81.919,81.927,81.911,81.927,16000000.0
2007-01-09 01:20:00,81.923,81.931,81.923,81.923,11200000.0
2007-01-09 01:21:00,81.928,81.929,81.921,81.921,12800000.0
2007-01-09 01:22:00,81.921,81.929,81.92,81.929,12800000.0
2007-01-09 01:23:00,81.936,81.942,81.931,81.936,11200000.0
2007-01-09 01:24:00,81.951,81.951,81.939,81.943,12800000.0
2007-01-09 01:25:00,81.938,81.948,81.934,81.948,12800000.0
2007-01-09 01:26:00,81.95,81.95,81.941,81.95,11200000.0
2007-01-09 01:27:00,81.952,81.957,81.949,81.952,12800000.0
2007-01-09 01:28:00,81.94,81.94,81.932,81.933,17600000.0
2007-01-09 01:29:00,81.934,81.937,81.916,81.928,17600000.0
2007-01-09 01:30:00,81.935,81.938,81.931,81.931,11200000.0
2007-01-09 01:31:00,81.928,81.932,81.922,81.932,11200000.0
2007-01-09 01:32:00,81.933,81.933,81.924,81.929,12800000.0
2007-01-09 01:33:00,81.936,81.954,81.936,81.954,11200000.0
2007-01-09 01:34:00,81.954,81.954,81.942,81.951,24000000.0
2007-01-09 01:36:00,81.936,81.936,81.923,81.923,11200000.0
2007-01-09 01:37:00,81.924,81.927,81.915,81.915,14400000.0
2007-01-09 01:38:00,81.928,81.976,81.928,81.976,17600000.0
2007-01-09 01:39:00,81.981,82.01,81.981,82.01,14400000.0
2007-01-09 01:40:00,82.013,82.018,81.998,82.012,11200000.0
2007-01-09 01:41:00,82.021,82.032,82.019,82.032,12800000.0
2007-01-09 01:42:00,82.041,82.042,82.021,82.021,11200000.0
2007-01-09 01:43:00,82.033,82.036,82.03,82.035,11200000.0
2007-01-09 01:44:00,82.039,82.054,82.039,82.047,12200000.0
2007-01-09 01:45:00,82.045,82.057,82.045,82.051,16000000.0
2007-01-09 01:46:00,82.028,82.056,82.028,82.056,15400000.0
2007-01-09 01:47:00,82.053,82.053,82.041,82.041,13800000.0
2007-01-09 01:48:00,82.039,82.039,82.011,82.021,12800000.0
2007-01-09 01:49:00,82.028,82.032,82.014,82.031,16000000.0
2007-01-09 01:50:00,82.026,82.027,82.02,82.025,14400000.0
2007-01-09 01:51:00,82.035,82.035,82.024,82.03,11200000.0
2007-01-09 01:52:00,82.039,82.052,82.039,82.052,20800000.0
2007-01-09 01:53:00,82.053,82.053,82.038,82.039,14400000.0
2007-01-09 01:54:00,82.039,82.042,82.032,82.042,8000000.0
2007-01-09 01:55:00,82.048,82.048,82.025,82.025,12800000.0
2007-01-09 01:56:00,82.016,82.022,82.015,82.022,12800000.0
2007-01-09 01:57:00,82.023,82.032,82.023,82.025,11600000.0
2007-01-09 01:58:00,82.032,82.044,82.032,82.044,11200000.0
2007-01-09 01:59:00,82.038,82.038,82.019,82.019,3200000.0
2007-01-09 02:00:00,82.012,82.025,82.012,82.023,11200000.0
2007-01-09 02:01:00,82.014,82.014,81.997,82.005,17600000.0
2007-01-09 02:02:00,82.038,82.051,82.038,82.047,12800000.0
2007-01-09 02:03:00,82.063,82.074,82.062,82.074,16000000.0
2007-01-09 02:04:00,82.082,82.096,82.082,82.095,12800000.0
2007-01-09 02:05:00,82.1,82.107,82.094,82.107,12800000.0
2007-01-09 02:06:00,82.126,82.136,82.124,82.128,12800000.0
2007-01-09 02:07:00,82.127,82.128,82.118,82.125,12800000.0
2007-01-09 02:08:00,82.116,82.124,82.109,82.114,17600000.0
2007-01-09 02:09:00,82.103,82.107,82.095,82.101,16000000.0
2007-01-09 02:10:00,82.098,82.114,82.098,82.113,10000000.0
2007-01-09 02:11:00,82.117,82.139,82.113,82.139,12800000.0
2007-01-09 02:12:00,82.154,82.161,82.152,82.152,11200000.0
2007-01-09 02:13:00,82.15,82.154,82.139,82.139,11200000.0
2007-01-09 02:14:00,82.135,82.139,82.135,82.135,11200000.0
2007-01-09 02:15:00,82.155,82.16,82.141,82.142,11200000.0
2007-01-09 02:16:00,82.153,82.169,82.109,82.169,9600000.0
2007-01-09 02:17:00,82.176,82.176,82.167,82.174,10600000.0
2007-01-09 02:18:00,82.153,82.153,82.12,82.125,12800000.0
2007-01-09 02:19:00,82.142,82.155,82.142,82.154,12800000.0
2007-01-09 02:20:00,82.161,82.192,82.161,82.192,8000000.0
2007-01-09 02:21:00,82.195,82.212,82.195,82.205,17600000.0
2007-01-09 02:22:00,82.219,82.227,82.204,82.227,12200000.0
2007-01-09 02:23:00,82.219,82.219,82.198,82.198,12200000.0
2007-01-09 02:24:00,82.184,82.196,82.1,82.184,11600000.0
2007-01-09 02:25:00,82.171,82.192,82.171,82.181,17600000.0
2007-01-09 02:26:00,82.209,82.217,82.198,82.217,17600000.0
2007-01-09 02:27:00,82.216,82.217,82.204,82.204,17600000.0
2007-01-09 02:28:00,82.178,82.185,82.176,82.178,14400000.0
2007-01-09 02:29:00,82.182,82.188,82.175,82.188,11200000.0
2007-01-09 02:30:00,82.204,82.204,82.175,82.175,11200000.0
2007-01-09 02:31:00,82.165,82.175,82.156,82.171,17000000.0
2007-01-09 02:32:00,82.184,82.184,82.164,82.182,11200000.0
2007-01-09 02:33:00,82.185,82.201,82.182,82.201,11200000.0
2007-01-09 02:34:00,82.219,82.229,82.21,82.228,14400000.0
2007-01-09 02:35:00,82.226,82.229,82.22,82.229,12800000.0
2007-01-09 02:36:00,82.231,82.241,82.231,82.232,12800000.0
2007-01-09 02:38:00,82.233,82.233,82.221,82.224,12800000.0
2007-01-09 02:39:00,82.223,82.223,82.212,82.217,15400000.0
2007-01-09 02:40:00,82.22,82.238,82.211,82.238,12800000.0
2007-01-09 02:41:00,82.26,82.262,82.254,82.255,11200000.0
2007-01-09 02:42:00,82.245,82.245,82.225,82.225,12800000.0
2007-01-09 02:43:00,82.21,82.22,82.21,82.217,11200000.0
2007-01-09 02:44:00,82.206,82.206,82.193,82.201,12800000.0
2007-01-09 02:45:00,82.188,82.205,82.18,82.205,11200000.0
2007-01-09 02:46:00,82.204,82.204,82.195,82.196,12200000.0
2007-01-09 02:47:00,82.212,82.213,82.199,82.199,12800000.0
2007-01-09 02:48:00,82.203,82.228,82.203,82.217,13800000.0
2007-01-09 02:49:00,82.225,82.225,82.216,82.22,17600000.0
2007-01-09 02:51:00,82.228,82.234,82.216,82.234,11200000.0
2007-01-09 02:52:00,82.24,82.243,82.178,82.236,11200000.0
2007-01-09 02:53:00,82.24,82.246,82.229,82.229,11200000.0
2007-01-09 02:54:00,82.178,82.285,82.178,82.238,11200000.0
2007-01-09 02:55:00,82.205,82.217,82.201,82.217,11200000.0
2007-01-09 02:56:00,82.222,82.235,82.219,82.235,11200000.0
2007-01-09 02:57:00,82.233,82.243,82.233,82.243,11200000.0
2007-01-09 02:58:00,82.248,82.257,82.237,82.246,8000000.0
2007-01-09 02:59:00,82.234,82.25,82.233,82.25,11200000.0
2007-01-09 03:00:00,82.249,82.282,82.188,82.188,11200000.0
2007-01-09 03:01:00,82.269,82.271,82.258,82.261,11200000.0
2007-01-09 03:02:00,82.276,82.277,82.268,82.268,11200000.0
2007-01-09 03:03:00,82.244,82.253,82.236,82.252,14400000.0
2007-01-09 03:04:00,82.252,82.26,82.252,82.257,11200000.0
2007-01-09 03:05:00,82.259,82.276,82.255,82.276,16000000.0
2007-01-09 03:06:00,82.29,82.296,82.288,82.291,16000000.0
2007-01-09 03:07:00,82.288,82.291,82.283,82.283,14400000.0
2007-01-09 03:08:00,82.288,82.297,82.275,82.288,11200000.0
2007-01-09 03:09:00,82.289,82.29,82.28,82.28,11200000.0
2007-01-09 03:10:00,82.279,82.285,82.276,82.282,16800000.0
2007-01-09 03:11:00,82.279,82.291,82.279,82.291,11200000.0
2007-01-09 03:13:00,82.289,82.295,82.287,82.295,16000000.0
2007-01-09 03:14:00,82.272,82.275,82.269,82.275,11200000.0
2007-01-09 03:15:00,82.268,82.278,82.267,82.276,17600000.0
2007-01-09 03:16:00,82.274,82.294,82.274,82.289,14400000.0
2007-01-09 03:17:00,82.288,82.299,82.281,82.299,11200000.0
2007-01-09 03:18:00,82.296,82.296,82.28,82.286,12200000.0
2007-01-09 03:20:00,82.29,82.292,82.28,82.287,12200000.0
2007-01-09 03:21:00,82.287,82.29,82.28,82.28,14400000.0
2007-01-09 03:22:00,82.277,82.277,82.268,82.268,11200000.0
2007-01-09 03:23:00,82.285,82.293,82.279,82.293,9600000.0
2007-01-09 03:25:00,82.298,82.306,82.296,82.296,17600000.0
2007-01-09 03:26:00,82.308,82.308,82.29,82.29,12800000.0
2007-01-09 03:27:00,82.317,82.345,82.317,82.344,14400000.0
2007-01-09 03:28:00,82.349,82.349,82.341,82.341,11600000.0
2007-01-09 03:29:00,82.337,82.359,82.337,82.356,12800000.0
2007-01-09 03:31:00,82.357,82.359,82.349,82.359,12800000.0
2007-01-09 03:32:00,82.351,82.359,82.351,82.355,8000000.0
2007-01-09 03:33:00,82.359,82.359,82.345,82.345,11200000.0
2007-01-09 03:34:00,82.341,82.346,82.331,82.341,11200000.0
2007-01-09 03:35:00,82.328,82.344,82.328,82.342,17600000.0
2007-01-09 03:36:00,82.343,82.343,82.328,82.328,11200000.0
2007-01-09 03:37:00,82.331,82.343,82.331,82.341,17600000.0
2007-01-09 03:38:00,82.34,82.362,82.34,82.362,12800000.0
2007-01-09 03:41:00,82.356,82.363,82.349,82.349,11200000.0
2007-01-09 03:42:00,82.34,82.351,82.339,82.351,12800000.0
2007-01-09 03:43:00,82.349,82.349,82.327,82.34,11200000.0
2007-01-09 03:44:00,82.342,82.346,82.33,82.338,12800000.0
2007-01-09 03:45:00,82.331,82.338,82.324,82.325,11200000.0
2007-01-09 03:46:00,82.332,82.343,82.332,82.341,11200000.0
2007-01-09 03:47:00,82.352,82.352,82.324,82.324,11200000.0
2007-01-09 03:48:00,82.333,82.333,82.328,82.328,11200000.0
2007-01-09 03:49:00,82.335,82.335,82.296,82.296,16000000.0
2007-01-09 03:51:00,82.289,82.289,82.279,82.283,8000000.0
2007-01-09 03:52:00,82.276,82.276,82.25,82.273,14400000.0
2007-01-09 03:53:00,82.268,82.268,82.258,82.258,9600000.0
2007-01-09 03:54:00,82.263,82.276,82.263,82.276,14400000.0
2007-01-09 03:55:00,82.272,82.273,82.259,82.273,14400000.0
2007-01-09 03:56:00,82.273,82.273,82.262,82.266,12800000.0
2007-01-09 03:57:00,82.273,82.273,82.249,82.253,12800000.0
2007-01-09 03:58:00,82.25,82.265,82.246,82.265,16000000.0
2007-01-09 03:59:00,82.268,82.268,82.248,82.248,12800000.0
2007-01-09 04:00:00,82.248,82.258,82.237,82.244,14400000.0
2007-01-09 04:01:00,82.243,82.245,82.235,82.244,11200000.0
2007-01-09 04:02:00,82.227,82.227,82.213,82.213,8000000.0
2007-01-09 04:03:00,82.221,82.244,82.221,82.236,12800000.0
2007-01-09 04:04:00,82.237,82.243,82.232,82.24,12800000.0
2007-01-09 04:05:00,82.239,82.251,82.235,82.251,11200000.0
2007-01-09 04:06:00,82.251,82.252,82.243,82.244,13800000.0
2007-01-09 04:07:00,82.243,82.262,82.243,82.245,14400000.0
2007-01-09 04:08:00,82.267,82.282,82.267,82.282,11200000.0
2007-01-09 04:09:00,82.276,82.281,82.274,82.277,11200000.0
2007-01-09 04:10:00,82.277,82.277,82.254,82.268,14400000.0
2007-01-09 04:12:00,82.259,82.262,82.258,82.26,8000000.0
2007-01-09 04:13:00,82.263,82.263,82.245,82.245,11200000.0
2007-01-09 04:14:00,82.251,82.255,82.248,82.248,11200000.0
2007-01-09 04:15:00,82.256,82.256,82.246,82.25,12800000.0
2007-01-09 04:16:00,82.246,82.246,82.238,82.239,11200000.0
2007-01-09 04:17:00,82.245,82.245,82.227,82.242,14400000.0
2007-01-09 04:19:00,82.247,82.253,82.231,82.252,12800000.0
2007-01-09 04:22:00,82.249,82.259,82.245,82.256,16000000.0
2007-01-09 04:25:00,82.249,82.256,82.234,82.234,14400000.0
2007-01-09 04:26:00,82.227,82.25,82.227,82.24,14400000.0
2007-01-09 04:27:00,82.229,82.237,82.227,82.237,9600000.0
2007-01-09 04:28:00,82.234,82.234,82.223,82.23,11200000.0
2007-01-09 04:29:00,82.227,82.24,82.227,82.24,12800000.0
2007-01-09 04:30:00,82.241,82.248,82.24,82.24,12200000.0
2007-01-09 04:31:00,82.248,82.248,82.23,82.237,12800000.0
2007-01-09 04:32:00,82.232,82.241,82.229,82.229,12800000.0
2007-01-09 04:33:00,82.232,82.251,82.232,82.251,16000000.0
2007-01-09 04:34:00,82.258,82.26,82.255,82.255,12800000.0
2007-01-09 04:35:00,82.25,82.25,82.244,82.245,12800000.0
2007-01-09 04:36:00,82.26,82.263,82.259,82.259,6400000.0
2007-01-09 04:38:00,82.263,82.263,82.248,82.253,9000000.0
2007-01-09 04:39:00,82.26,82.27,82.25,82.259,12800000.0
2007-01-09 04:40:00,82.258,82.262,82.256,82.262,11200000.0
2007-01-09 04:41:00,82.262,82.263,82.249,82.254,11200000.0
2007-01-09 04:42:00,82.265,82.266,82.244,82.264,12800000.0
2007-01-09 04:43:00,82.265,82.27,82.264,82.268,12200000.0
2007-01-09 04:44:00,82.27,82.277,82.269,82.274,9600000.0
2007-01-09 04:46:00,82.273,82.273,82.263,82.263,14400000.0
2007-01-09 04:49:00,82.25,82.262,82.25,82.259,11200000.0
2007-01-09 04:50:00,82.27,82.27,82.26,82.267,11200000.0
2007-01-09 04:51:00,82.271,82.275,82.185,82.272,14400000.0
2007-01-09 04:52:00,82.273,82.273,82.258,82.266,10600000.0
2007-01-09 04:54:00,82.263,82.27,82.259,82.27,12800000.0
2007-01-09 04:55:00,82.269,82.269,82.26,82.262,11200000.0
2007-01-09 04:56:00,82.257,82.264,82.238,82.238,17600000.0
2007-01-09 04:57:00,82.24,82.258,82.238,82.258,11200000.0
2007-01-09 04:58:00,82.276,82.276,82.266,82.266,8000000.0
2007-01-09 04:59:00,82.281,82.291,82.279,82.289,12800000.0
2007-01-09 05:02:00,82.292,82.292,82.28,82.281,14400000.0
2007-01-09 05:03:00,82.277,82.282,82.262,82.276,12800000.0
2007-01-09 05:04:00,82.278,82.278,82.266,82.277,8000000.0
2007-01-09 05:06:00,82.299,82.301,82.288,82.3,11200000.0
2007-01-09 05:07:00,82.278,82.308,82.278,82.308,14400000.0
2007-01-09 05:08:00,82.311,82.311,82.281,82.296,11200000.0
2007-01-09 05:09:00,82.307,82.307,82.283,82.283,17600000.0
2007-01-09 05:10:00,82.287,82.295,82.265,82.295,12800000.0
2007-01-09 05:11:00,82.299,82.308,82.285,82.285,12800000.0
2007-01-09 05:12:00,82.294,82.318,82.294,82.313,12800000.0
2007-01-09 05:15:00,82.316,82.318,82.294,82.314,16000000.0
2007-01-09 05:16:00,82.32,82.32,82.253,82.317,16000000.0
2007-01-09 05:17:00,82.313,82.317,82.312,82.315,11200000.0
2007-01-09 05:18:00,82.313,82.325,82.305,82.325,8000000.0
2007-01-09 05:20:00,82.328,82.34,82.322,82.322,11200000.0
2007-01-09 05:21:00,82.326,82.329,82.315,82.329,12800000.0
2007-01-09 05:23:00,82.332,82.358,82.332,82.353,12800000.0
2007-01-09 05:24:00,82.359,82.36,82.35,82.35,10600000.0
2007-01-09 05:25:00,82.357,82.36,82.347,82.347,12800000.0
2007-01-09 05:26:00,82.34,82.361,82.34,82.361,12800000.0
2007-01-09 05:27:00,82.361,82.363,82.353,82.363,12800000.0
2007-01-09 05:28:00,82.355,82.373,82.348,82.373,11200000.0
2007-01-09 05:29:00,82.361,82.364,82.357,82.357,11200000.0
2007-01-09 05:31:00,82.346,82.363,82.346,82.363,17000000.0
2007-01-09 05:32:00,82.353,82.36,82.347,82.359,12800000.0
2007-01-09 05:33:00,82.351,82.36,82.35,82.353,17600000.0
2007-01-09 05:34:00,82.35,82.35,82.343,82.345,15400000.0
2007-01-09 05:35:00,82.344,82.345,82.337,82.337,11200000.0
2007-01-09 05:38:00,82.359,82.365,82.348,82.362,16000000.0
2007-01-09 05:39:00,82.356,82.363,82.352,82.363,11200000.0
2007-01-09 05:40:00,82.363,82.363,82.357,82.357,9600000.0
2007-01-09 05:42:00,82.346,82.359,82.346,82.349,11200000.0
2007-01-09 05:43:00,82.364,82.364,82.354,82.354,11200000.0
2007-01-09 05:44:00,82.36,82.363,82.356,82.356,11200000.0
2007-01-09 05:45:00,82.361,82.362,82.353,82.353,16000000.0
2007-01-09 05:47:00,82.348,82.373,82.348,82.373,14400000.0
2007-01-09 05:48:00,82.398,82.398,82.351,82.353,9600000.0
2007-01-09 05:49:00,82.345,82.367,82.345,82.362,17600000.0
2007-01-09 05:50:00,82.375,82.377,82.352,82.352,11200000.0
2007-01-09 05:51:00,82.372,82.38,82.367,82.38,11200000.0
2007-01-09 05:52:00,82.372,82.372,82.336,82.336,12800000.0
2007-01-09 05:55:00,82.289,82.358,82.289,82.337,11200000.0
2007-01-09 05:56:00,82.326,82.339,82.326,82.328,12800000.0
2007-01-09 05:57:00,82.325,82.343,82.325,82.343,12800000.0
2007-01-09 05:58:00,82.343,82.343,82.256,82.322,12800000.0
2007-01-09 05:59:00,82.334,82.347,82.331,82.343,12800000.0
2007-01-09 06:00:00,82.35,82.35,82.343,82.346,8000000.0
2007-01-09 06:01:00,82.348,82.348,82.327,82.345,11200000.0
2007-01-09 06:02:00,82.354,82.362,82.348,82.348,12800000.0
2007-01-09 06:03:00,82.353,82.357,82.344,82.344,10600000.0
2007-01-09 06:04:00,82.323,82.333,82.322,82.333,16000000.0
2007-01-09 06:05:00,82.339,82.359,82.339,82.352,14400000.0
2007-01-09 06:07:00,82.361,82.369,82.361,82.367,11200000.0
2007-01-09 06:08:00,82.357,82.368,82.352,82.352,11200000.0
2007-01-09 06:10:00,82.339,82.339,82.253,82.327,11200000.0
2007-01-09 06:11:00,82.348,82.349,82.339,82.348,17600000.0
2007-01-09 06:13:00,82.356,82.371,82.346,82.366,12800000.0
2007-01-09 06:14:00,82.372,82.372,82.356,82.362,12800000.0
2007-01-09 06:15:00,82.361,82.374,82.361,82.367,8000000.0
2007-01-09 06:16:00,82.359,82.362,82.359,82.362,8000000.0
2007-01-09 06:18:00,82.365,82.365,82.351,82.351,12800000.0
2007-01-09 06:20:00,82.347,82.348,82.333,82.333,16000000.0
2007-01-09 06:22:00,82.336,82.358,82.336,82.358,12800000.0
2007-01-09 06:23:00,82.357,82.361,82.354,82.354,7400000.0
2007-01-09 06:25:00,82.342,82.344,82.324,82.34,12800000.0
2007-01-09 06:26:00,82.338,82.348,82.329,82.344,12200000.0
2007-01-09 06:27:00,82.355,82.361,82.346,82.361,14400000.0
2007-01-09 06:28:00,82.349,82.353,82.346,82.346,8000000.0
2007-01-09 06:30:00,82.344,82.353,82.335,82.335,14400000.0
2007-01-09 06:31:00,82.332,82.339,82.323,82.339,14400000.0
2007-01-09 06:34:00,82.327,82.353,82.327,82.341,12800000.0
2007-01-09 06:35:00,82.342,82.342,82.33,82.338,12800000.0
2007-01-09 06:36:00,82.326,82.335,82.321,82.324,14400000.0
2007-01-09 06:37:00,82.334,82.35,82.332,82.35,12800000.0
2007-01-09 06:39:00,82.361,82.365,82.349,82.362,11200000.0
2007-01-09 06:41:00,82.369,82.369,82.36,82.363,12800000.0
2007-01-09 06:43:00,82.302,82.369,82.302,82.351,16000000.0
2007-01-09 06:44:00,82.359,82.362,82.348,82.362,17600000.0
2007-01-09 06:45:00,82.351,82.351,82.335,82.348,17600000.0
2007-01-09 06:46:00,82.35,82.35,82.344,82.348,12800000.0
2007-01-09 06:47:00,82.354,82.359,82.348,82.359,12800000.0
2007-01-09 06:48:00,82.363,82.376,82.362,82.372,17600000.0
2007-01-09 06:49:00,82.362,82.372,82.357,82.372,17600000.0
2007-01-09 06:50:00,82.353,82.364,82.348,82.348,14400000.0
2007-01-09 06:51:00,82.349,82.35,82.33,82.33,12800000.0
2007-01-09 06:52:00,82.33,82.331,82.321,82.331,12800000.0
2007-01-09 06:53:00,82.318,82.341,82.315,82.341,17600000.0
2007-01-09 06:54:00,82.344,82.349,82.339,82.342,14400000.0
2007-01-09 06:55:00,82.32,82.328,82.32,82.323,9600000.0
2007-01-09 06:56:00,82.331,82.337,82.331,82.337,11200000.0
2007-01-09 06:57:00,82.345,82.36,82.345,82.36,14400000.0
2007-01-09 06:58:00,82.37,82.37,82.356,82.358,12800000.0
2007-01-09 06:59:00,82.36,82.36,82.337,82.348,12800000.0
2007-01-09 07:00:00,82.351,82.359,82.346,82.359,16000000.0
2007-01-09 07:01:00,82.338,82.338,82.33,82.333,17600000.0
2007-01-09 07:03:00,82.319,82.332,82.319,82.322,12800000.0
2007-01-09 07:04:00,82.324,82.34,82.324,82.337,12800000.0
2007-01-09 07:05:00,82.34,82.344,82.329,82.339,11200000.0
2007-01-09 07:06:00,82.339,82.339,82.327,82.327,12800000.0
2007-01-09 07:07:00,82.336,82.343,82.336,82.341,11200000.0
2007-01-09 07:08:00,82.34,82.34,82.305,82.305,16000000.0
2007-01-09 07:09:00,82.301,82.301,82.283,82.283,12800000.0
2007-01-09 07:10:00,82.243,82.249,82.231,82.249,9600000.0
2007-01-09 07:11:00,82.252,82.252,82.23,82.232,12800000.0
2007-01-09 07:12:00,82.217,82.221,82.217,82.221,8000000.0
2007-01-09 07:13:00,82.225,82.238,82.225,82.234,12800000.0
2007-01-09 07:16:00,82.244,82.249,82.244,82.244,11200000.0
2007-01-09 07:17:00,82.244,82.261,82.244,82.254,12800000.0
2007-01-09 07:18:00,82.26,82.264,82.253,82.253,17600000.0
2007-01-09 07:19:00,82.246,82.246,82.226,82.231,12800000.0
2007-01-09 07:20:00,82.223,82.238,82.223,82.236,12200000.0
2007-01-09 07:21:00,82.239,82.239,82.231,82.231,12800000.0
2007-01-09 07:22:00,82.243,82.249,82.233,82.249,17600000.0
2007-01-09 07:23:00,82.247,82.247,82.238,82.243,11200000.0
2007-01-09 07:24:00,82.232,82.238,82.221,82.221,14400000.0
2007-01-09 07:25:00,82.212,82.22,82.201,82.22,16000000.0
2007-01-09 07:26:00,82.221,82.234,82.221,82.234,3200000.0
2007-01-09 07:27:00,82.233,82.245,82.229,82.245,16000000.0
2007-01-09 07:28:00,82.222,82.236,82.222,82.236,14400000.0
2007-01-09 07:29:00,82.233,82.233,82.219,82.22,11200000.0
2007-01-09 07:30:00,82.227,82.233,82.217,82.217,11200000.0
2007-01-09 07:32:00,82.216,82.23,82.216,82.23,17600000.0
2007-01-09 07:33:00,82.225,82.244,82.225,82.243,8000000.0
2007-01-09 07:34:00,82.252,82.254,82.247,82.252,12800000.0
2007-01-09 07:36:00,82.222,82.238,82.222,82.238,11200000.0
2007-01-09 07:37:00,82.255,82.268,82.255,82.262,11200000.0
2007-01-09 07:38:00,82.267,82.271,82.266,82.271,12200000.0
2007-01-09 07:39:00,82.251,82.261,82.25,82.259,11200000.0
2007-01-09 07:40:00,82.252,82.252,82.241,82.245,11200000.0
2007-01-09 07:41:00,82.247,82.257,82.245,82.248,12800000.0
2007-01-09 07:43:00,82.243,82.243,82.234,82.235,12800000.0
2007-01-09 07:44:00,82.235,82.24,82.23,82.233,11200000.0
2007-01-09 07:46:00,82.232,82.243,82.232,82.243,11200000.0
2007-01-09 07:47:00,82.242,82.242,82.219,82.22,14400000.0
2007-01-09 07:48:00,82.216,82.216,82.205,82.212,14400000.0
2007-01-09 07:49:00,82.228,82.247,82.216,82.247,17600000.0
2007-01-09 07:50:00,82.248,82.255,82.24,82.242,11200000.0
2007-01-09 07:51:00,82.24,82.244,82.231,82.236,12200000.0
2007-01-09 07:52:00,82.231,82.231,82.223,82.224,17600000.0
2007-01-09 07:53:00,82.228,82.233,82.223,82.227,12800000.0
2007-01-09 07:54:00,82.238,82.238,82.22,82.224,11200000.0
2007-01-09 07:55:00,82.223,82.224,82.211,82.22,12800000.0
2007-01-09 07:57:00,82.225,82.228,82.224,82.226,11200000.0
2007-01-09 07:58:00,82.23,82.236,82.228,82.229,11200000.0
2007-01-09 07:59:00,82.225,82.245,82.225,82.245,12800000.0
2007-01-09 08:00:00,82.247,82.247,82.235,82.235,8000000.0
2007-01-09 08:01:00,82.23,82.231,82.214,82.214,8000000.0
2007-01-09 08:02:00,82.208,82.229,82.208,82.229,9600000.0
2007-01-09 08:03:00,82.226,82.242,82.225,82.242,11200000.0
2007-01-09 08:04:00,82.245,82.245,82.229,82.233,17600000.0
2007-01-09 08:05:00,82.236,82.253,82.236,82.253,14400000.0
2007-01-09 08:06:00,82.243,82.244,82.235,82.238,9600000.0
2007-01-09 08:07:00,82.241,82.265,82.241,82.265,11200000.0
2007-01-09 08:08:00,82.248,82.252,82.243,82.252,17600000.0
2007-01-09 08:09:00,82.258,82.27,82.253,82.253,12800000.0
2007-01-09 08:10:00,82.251,82.272,82.251,82.265,12800000.0
2007-01-09 08:11:00,82.264,82.267,82.258,82.265,11200000.0
2007-01-09 08:12:00,82.253,82.278,82.253,82.278,15400000.0
2007-01-09 08:13:00,82.282,82.286,82.276,82.281,11200000.0
2007-01-09 08:14:00,82.286,82.294,82.276,82.276,12800000.0
2007-01-09 08:15:00,82.28,82.287,82.268,82.276,16000000.0
2007-01-09 08:16:00,82.281,82.303,82.281,82.303,11200000.0
2007-01-09 08:17:00,82.3,82.3,82.289,82.298,12800000.0
2007-01-09 08:20:00,82.302,82.304,82.285,82.3,16000000.0
2007-01-09 08:21:00,82.3,82.303,82.288,82.293,17600000.0
2007-01-09 08:22:00,82.302,82.302,82.293,82.293,11600000.0
2007-01-09 08:23:00,82.288,82.292,82.284,82.289,11200000.0
2007-01-09 08:24:00,82.295,82.301,82.295,82.301,9600000.0
2007-01-09 08:26:00,82.302,82.315,82.223,82.315,8000000.0
2007-01-09 08:27:00,82.298,82.321,82.298,82.299,12800000.0
2007-01-09 08:28:00,82.297,82.297,82.274,82.291,11600000.0
2007-01-09 08:29:00,82.29,82.29,82.278,82.29,14400000.0
2007-01-09 08:31:00,82.283,82.295,82.283,82.295,12800000.0
2007-01-09 08:32:00,82.296,82.307,82.294,82.304,11200000.0
2007-01-09 08:34:00,82.304,82.308,82.299,82.307,9600000.0
2007-01-09 08:35:00,82.318,82.323,82.307,82.311,17600000.0
2007-01-09 08:36:00,82.317,82.339,82.317,82.325,17600000.0
2007-01-09 08:37:00,82.329,82.337,82.324,82.324,10600000.0
2007-01-09 08:38:00,82.317,82.32,82.308,82.315,11200000.0
2007-01-09 08:39:00,82.311,82.338,82.311,82.338,16000000.0
2007-01-09 08:40:00,82.349,82.349,82.331,82.331,16000000.0
2007-01-09 08:41:00,82.332,82.342,82.332,82.332,17600000.0
2007-01-09 08:42:00,82.319,82.328,82.314,82.328,12800000.0
2007-01-09 08:43:00,82.337,82.344,82.327,82.331,12800000.0
2007-01-09 08:44:00,82.31,82.31,82.275,82.275,12800000.0
2007-01-09 08:45:00,82.254,82.261,82.241,82.246,16400000.0
2007-01-09 08:46:00,82.26,82.268,82.26,82.26,11200000.0
2007-01-09 08:47:00,82.248,82.253,82.231,82.253,11200000.0
2007-01-09 08:48:00,82.252,82.263,82.252,82.262,12800000.0
2007-01-09 08:49:00,82.256,82.256,82.222,82.222,17600000.0
2007-01-09 08:50:00,82.224,82.247,82.224,82.24,12800000.0
2007-01-09 08:51:00,82.243,82.265,82.237,82.265,17600000.0
2007-01-09 08:52:00,82.267,82.27,82.257,82.26,11200000.0
2007-01-09 08:53:00,82.265,82.265,82.239,82.239,16000000.0
2007-01-09 08:54:00,82.228,82.23,82.217,82.23,8000000.0
2007-01-09 08:55:00,82.247,82.247,82.223,82.224,16000000.0
2007-01-09 08:56:00,82.221,82.221,82.21,82.212,11200000.0
2007-01-09 08:57:00,82.19,82.246,82.19,82.246,11200000.0
2007-01-09 08:58:00,82.255,82.255,82.247,82.255,9600000.0
2007-01-09 08:59:00,82.264,82.265,82.242,82.242,12800000.0
2007-01-09 09:00:00,82.245,82.251,82.245,82.251,17600000.0
2007-01-09 09:01:00,82.239,82.239,82.222,82.222,11200000.0
2007-01-09 09:02:00,82.22,82.239,82.217,82.239,11200000.0
2007-01-09 09:03:00,82.241,82.241,82.211,82.227,16000000.0
2007-01-09 09:04:00,82.225,82.232,82.218,82.218,11200000.0
2007-01-09 09:05:00,82.228,82.281,82.228,82.281,11200000.0
2007-01-09 09:06:00,82.258,82.259,82.243,82.253,12800000.0
2007-01-09 09:07:00,82.253,82.262,82.251,82.258,12800000.0
2007-01-09 09:08:00,82.246,82.246,82.226,82.226,12800000.0
2007-01-09 09:09:00,82.216,82.255,82.216,82.255,17600000.0
2007-01-09 09:10:00,82.266,82.297,82.266,82.294,12800000.0
2007-01-09 09:11:00,82.299,82.299,82.286,82.291,12800000.0
2007-01-09 09:12:00,82.288,82.298,82.288,82.298,12800000.0
2007-01-09 09:13:00,82.292,82.308,82.292,82.307,11200000.0
2007-01-09 09:14:00,82.296,82.302,82.289,82.299,11200000.0
2007-01-09 09:15:00,82.297,82.304,82.282,82.284,11200000.0
2007-01-09 09:16:00,82.29,82.298,82.282,82.283,12600000.0
2007-01-09 09:17:00,82.264,82.298,82.264,82.293,11200000.0
2007-01-09 09:18:00,82.281,82.283,82.253,82.283,14400000.0
2007-01-09 09:19:00,82.269,82.286,82.263,82.286,12800000.0
2007-01-09 09:20:00,82.284,82.29,82.273,82.29,16000000.0
2007-01-09 09:21:00,82.28,82.28,82.259,82.259,11200000.0
2007-01-09 09:22:00,82.259,82.271,82.257,82.268,17000000.0
2007-01-09 09:23:00,82.266,82.269,82.259,82.26,12800000.0
2007-01-09 09:24:00,82.169,82.26,82.169,82.256,11200000.0
2007-01-09 09:25:00,82.239,82.253,82.239,82.24,12800000.0
2007-01-09 09:26:00,82.262,82.285,82.262,82.282,11200000.0
2007-01-09 09:27:00,82.278,82.285,82.274,82.282,11200000.0
2007-01-09 09:28:00,82.276,82.278,82.274,82.275,12800000.0
2007-01-09 09:29:00,82.269,82.269,82.26,82.26,11200000.0
2007-01-09 09:30:00,82.264,82.272,82.264,82.271,12800000.0
2007-01-09 09:31:00,82.274,82.296,82.274,82.296,12800000.0
2007-01-09 09:32:00,82.293,82.3,82.274,82.277,14400000.0
2007-01-09 09:33:00,82.288,82.295,82.277,82.277,12800000.0
2007-01-09 09:34:00,82.277,82.291,82.277,82.291,11200000.0
2007-01-09 09:35:00,82.302,82.302,82.283,82.283,12800000.0
2007-01-09 09:36:00,82.28,82.294,82.277,82.294,9600000.0
2007-01-09 09:37:00,82.318,82.329,82.264,82.315,15400000.0
2007-01-09 09:38:00,82.34,82.348,82.325,82.325,11200000.0
2007-01-09 09:39:00,82.32,82.345,82.32,82.345,12800000.0
2007-01-09 09:40:00,82.351,82.373,82.351,82.369,14400000.0
2007-01-09 09:41:00,82.386,82.404,82.386,82.404,11200000.0
2007-01-09 09:42:00,82.402,82.418,82.4,82.418,16000000.0
2007-01-09 09:43:00,82.426,82.426,82.38,82.38,12800000.0
2007-01-09 09:44:00,82.39,82.401,82.38,82.395,12200000.0
2007-01-09 09:45:00,82.411,82.418,82.407,82.415,12800000.0
2007-01-09 09:46:00,82.436,82.441,82.429,82.441,11200000.0
2007-01-09 09:47:00,82.44,82.44,82.427,82.427,12200000.0
2007-01-09 09:48:00,82.45,82.45,82.425,82.434,11200000.0
2007-01-09 09:49:00,82.433,82.443,82.429,82.43,12800000.0
2007-01-09 09:50:00,82.431,82.435,82.425,82.435,16000000.0
2007-01-09 09:51:00,82.442,82.452,82.435,82.452,16000000.0
2007-01-09 09:52:00,82.456,82.465,82.448,82.451,14400000.0
2007-01-09 09:53:00,82.442,82.453,82.435,82.435,12800000.0
2007-01-09 09:54:00,82.435,82.444,82.434,82.441,17600000.0
2007-01-09 09:55:00,82.446,82.455,82.446,82.449,11200000.0
2007-01-09 09:56:00,82.457,82.469,82.452,82.469,14400000.0
2007-01-09 09:57:00,82.475,82.482,82.469,82.47,17600000.0
2007-01-09 09:58:00,82.481,82.49,82.397,82.473,18000000.0
2007-01-09 09:59:00,82.472,82.482,82.462,82.462,17600000.0
2007-01-09 10:00:00,82.474,82.485,82.474,82.481,11200000.0
2007-01-09 10:01:00,82.483,82.487,82.454,82.454,12800000.0
2007-01-09 10:02:00,82.473,82.479,82.47,82.47,16000000.0
2007-01-09 10:03:00,82.456,82.467,82.449,82.467,11200000.0
2007-01-09 10:04:00,82.443,82.454,82.443,82.454,8000000.0
2007-01-09 10:05:00,82.453,82.463,82.448,82.448,14400000.0
2007-01-09 10:06:00,82.443,82.452,82.443,82.452,16000000.0
2007-01-09 10:07:00,82.453,82.458,82.431,82.441,12800000.0
2007-01-09 10:08:00,82.431,82.431,82.418,82.423,11200000.0
2007-01-09 10:09:00,82.425,82.449,82.425,82.425,12200000.0
2007-01-09 10:10:00,82.41,82.416,82.397,82.403,17600000.0
2007-01-09 10:11:00,82.385,82.393,82.384,82.389,11200000.0
2007-01-09 10:12:00,82.388,82.429,82.388,82.428,12800000.0
2007-01-09 10:13:00,82.41,82.416,82.406,82.416,12800000.0
2007-01-09 10:14:00,82.401,82.401,82.394,82.396,11600000.0
2007-01-09 10:15:00,82.395,82.399,82.392,82.392,12800000.0
2007-01-09 10:16:00,82.387,82.391,82.379,82.38,12800000.0
2007-01-09 10:17:00,82.381,82.393,82.381,82.391,11200000.0
2007-01-09 10:18:00,82.377,82.388,82.363,82.388,11200000.0
2007-01-09 10:19:00,82.39,82.406,82.39,82.406,11200000.0
2007-01-09 10:20:00,82.405,82.405,82.384,82.385,17600000.0
2007-01-09 10:21:00,82.385,82.404,82.385,82.395,16000000.0
2007-01-09 10:22:00,82.389,82.395,82.381,82.392,11200000.0
2007-01-09 10:23:00,82.411,82.419,82.4,82.419,11200000.0
2007-01-09 10:24:00,82.419,82.452,82.419,82.45,12800000.0
2007-01-09 10:25:00,82.455,82.455,82.429,82.429,11200000.0
2007-01-09 10:26:00,82.411,82.426,82.401,82.426,11200000.0
2007-01-09 10:27:00,82.428,82.428,82.418,82.423,11200000.0
2007-01-09 10:28:00,82.421,82.432,82.421,82.43,12200000.0
2007-01-09 10:29:00,82.422,82.427,82.412,82.422,11200000.0
2007-01-09 10:30:00,82.409,82.423,82.409,82.423,8000000.0
2007-01-09 10:31:00,82.415,82.42,82.407,82.416,12800000.0
2007-01-09 10:32:00,82.422,82.429,82.414,82.414,17600000.0
2007-01-09 10:33:00,82.42,82.458,82.42,82.458,11200000.0
2007-01-09 10:34:00,82.452,82.473,82.452,82.473,11200000.0
2007-01-09 10:35:00,82.497,82.509,82.496,82.503,11200000.0
2007-01-09 10:36:00,82.519,82.519,82.501,82.501,11200000.0
2007-01-09 10:37:00,82.512,82.55,82.432,82.547,11200000.0
2007-01-09 10:38:00,82.549,82.553,82.533,82.553,12800000.0
2007-01-09 10:39:00,82.549,82.555,82.546,82.549,11200000.0
2007-01-09 10:40:00,82.541,82.553,82.541,82.548,16000000.0
2007-01-09 10:41:00,82.565,82.57,82.552,82.552,12800000.0
2007-01-09 10:42:00,82.555,82.56,82.548,82.56,11200000.0
2007-01-09 10:43:00,82.56,82.573,82.556,82.573,11200000.0
2007-01-09 10:44:00,82.571,82.571,82.565,82.566,12800000.0
2007-01-09 10:45:00,82.552,82.559,82.542,82.559,12800000.0
2007-01-09 10:46:00,82.563,82.563,82.551,82.554,12800000.0
2007-01-09 10:47:00,82.557,82.56,82.537,82.554,12800000.0
2007-01-09 10:48:00,82.545,82.545,82.533,82.544,12800000.0
2007-01-09 10:49:00,82.529,82.533,82.525,82.525,11200000.0
2007-01-09 10:50:00,82.518,82.518,82.501,82.501,16000000.0
2007-01-09 10:51:00,82.499,82.524,82.499,82.524,17600000.0
2007-01-09 10:52:00,82.512,82.516,82.508,82.515,11200000.0
2007-01-09 10:53:00,82.523,82.523,82.501,82.509,11200000.0
2007-01-09 10:54:00,82.517,82.519,82.508,82.514,17600000.0
2007-01-09 10:55:00,82.51,82.518,82.508,82.508,11600000.0
2007-01-09 10:56:00,82.509,82.539,82.509,82.539,17600000.0
2007-01-09 10:57:00,82.547,82.557,82.547,82.548,16000000.0
2007-01-09 10:58:00,82.559,82.565,82.465,82.562,12800000.0
2007-01-09 11:00:00,82.564,82.564,82.552,82.554,12800000.0
2007-01-09 11:01:00,82.562,82.562,82.549,82.557,12800000.0
2007-01-09 11:02:00,82.564,82.564,82.557,82.56,16000000.0
2007-01-09 11:03:00,82.569,82.569,82.553,82.559,12800000.0
2007-01-09 11:04:00,82.565,82.577,82.559,82.559,14400000.0
2007-01-09 11:05:00,82.572,82.59,82.57,82.59,17600000.0
2007-01-09 11:06:00,82.582,82.589,82.576,82.589,17600000.0
2007-01-09 11:07:00,82.597,82.597,82.574,82.583,17600000.0
2007-01-09 11:08:00,82.531,82.605,82.531,82.592,11200000.0
2007-01-09 11:09:00,82.584,82.593,82.58,82.591,17600000.0
2007-01-09 11:10:00,82.586,82.586,82.578,82.578,12800000.0
2007-01-09 11:11:00,82.612,82.612,82.608,82.612,11200000.0
2007-01-09 11:12:00,82.62,82.631,82.614,82.614,17600000.0
2007-01-09 11:13:00,82.621,82.624,82.602,82.62,14400000.0
2007-01-09 11:14:00,82.623,82.629,82.616,82.622,11200000.0
2007-01-09 11:15:00,82.611,82.621,82.608,82.621,11200000.0
2007-01-09 11:16:00,82.616,82.628,82.616,82.626,12800000.0
2007-01-09 11:17:00,82.619,82.64,82.619,82.639,11200000.0
2007-01-09 11:18:00,82.639,82.644,82.637,82.639,12800000.0
2007-01-09 11:20:00,82.631,82.639,82.625,82.634,12800000.0
2007-01-09 11:21:00,82.635,82.635,82.626,82.629,14400000.0
2007-01-09 11:22:00,82.624,82.635,82.624,82.627,12800000.0
2007-01-09 11:23:00,82.628,82.638,82.623,82.623,11200000.0
2007-01-09 11:24:00,82.618,82.633,82.616,82.624,12800000.0
2007-01-09 11:25:00,82.624,82.645,82.619,82.638,17600000.0
2007-01-09 11:26:00,82.632,82.656,82.625,82.656,14400000.0
2007-01-09 11:27:00,82.651,82.651,82.632,82.647,11200000.0
2007-01-09 11:28:00,82.641,82.641,82.618,82.632,14400000.0
2007-01-09 11:29:00,82.627,82.642,82.626,82.642,14400000.0
2007-01-09 11:30:00,82.63,82.631,82.619,82.624,14400000.0
2007-01-09 11:31:00,82.639,82.643,82.631,82.634,11200000.0
2007-01-09 11:32:00,82.626,82.626,82.607,82.608,17600000.0
2007-01-09 11:33:00,82.611,82.611,82.594,82.594,12800000.0
2007-01-09 11:34:00,82.596,82.596,82.574,82.574,12800000.0
2007-01-09 11:35:00,82.592,82.595,82.577,82.577,11200000.0
2007-01-09 11:36:00,82.58,82.586,82.579,82.586,12800000.0
2007-01-09 11:37:00,82.579,82.589,82.579,82.583,11200000.0
2007-01-09 11:38:00,82.599,82.605,82.593,82.593,11200000.0
2007-01-09 11:39:00,82.581,82.586,82.568,82.582,11200000.0
2007-01-09 11:40:00,82.582,82.589,82.571,82.575,11200000.0
2007-01-09 11:41:00,82.576,82.584,82.568,82.58,16000000.0
2007-01-09 11:42:00,82.572,82.573,82.558,82.568,17600000.0
2007-01-09 11:43:00,82.561,82.582,82.553,82.582,11200000.0
2007-01-09 11:44:00,82.585,82.586,82.576,82.579,11200000.0
2007-01-09 11:45:00,82.57,82.57,82.556,82.563,13800000.0
2007-01-09 11:46:00,82.56,82.56,82.531,82.538,11200000.0
2007-01-09 11:47:00,82.524,82.524,82.496,82.513,17600000.0
2007-01-09 11:48:00,82.511,82.511,82.484,82.505,11200000.0
2007-01-09 11:49:00,82.505,82.533,82.505,82.531,12800000.0
2007-01-09 11:50:00,82.533,82.533,82.517,82.524,12800000.0
2007-01-09 11:51:00,82.529,82.529,82.514,82.515,11600000.0
2007-01-09 11:52:00,82.52,82.52,82.505,82.513,11200000.0
2007-01-09 11:53:00,82.523,82.525,82.506,82.525,16000000.0
2007-01-09 11:54:00,82.503,82.514,82.5,82.514,14400000.0
2007-01-09 11:55:00,82.494,82.494,82.415,82.476,11200000.0
2007-01-09 11:56:00,82.482,82.496,82.482,82.488,12800000.0
2007-01-09 11:57:00,82.488,82.493,82.482,82.485,12800000.0
2007-01-09 11:58:00,82.49,82.49,82.468,82.468,11200000.0
2007-01-09 11:59:00,82.469,82.476,82.451,82.451,11600000.0
2007-01-09 12:00:00,82.452,82.452,82.442,82.442,11200000.0
2007-01-09 12:01:00,82.433,82.449,82.433,82.444,11200000.0
2007-01-09 12:02:00,82.456,82.461,82.456,82.456,14400000.0
2007-01-09 12:03:00,82.45,82.45,82.422,82.422,11600000.0
2007-01-09 12:04:00,82.419,82.425,82.402,82.425,17600000.0
2007-01-09 12:05:00,82.431,82.431,82.402,82.416,17600000.0
2007-01-09 12:06:00,82.427,82.427,82.407,82.407,12800000.0
2007-01-09 12:07:00,82.41,82.419,82.404,82.415,11200000.0
2007-01-09 12:08:00,82.404,82.428,82.398,82.428,11200000.0
2007-01-09 12:09:00,82.424,82.431,82.417,82.417,14400000.0
2007-01-09 12:10:00,82.416,82.416,82.402,82.407,11200000.0
2007-01-09 12:11:00,82.408,82.414,82.405,82.411,12800000.0
2007-01-09 12:12:00,82.416,82.432,82.416,82.432,11200000.0
2007-01-09 12:13:00,82.428,82.44,82.428,82.433,11200000.0
2007-01-09 12:14:00,82.43,82.437,82.429,82.437,12800000.0
2007-01-09 12:15:00,82.432,82.44,82.432,82.437,12800000.0
2007-01-09 12:16:00,82.426,82.447,82.426,82.439,12800000.0
2007-01-09 12:17:00,82.436,82.444,82.379,82.442,17600000.0
2007-01-09 12:18:00,82.434,82.446,82.432,82.442,16000000.0
2007-01-09 12:19:00,82.446,82.45,82.435,82.435,12800000.0
2007-01-09 12:21:00,82.433,82.437,82.428,82.43,11200000.0
2007-01-09 12:22:00,82.401,82.41,82.391,82.404,16000000.0
2007-01-09 12:23:00,82.404,82.419,82.401,82.419,14400000.0
2007-01-09 12:24:00,82.406,82.423,82.405,82.417,12800000.0
2007-01-09 12:25:00,82.418,82.431,82.418,82.431,11200000.0
2007-01-09 12:26:00,82.42,82.42,82.413,82.413,11200000.0
2007-01-09 12:27:00,82.405,82.405,82.391,82.391,11200000.0
2007-01-09 12:28:00,82.387,82.401,82.383,82.399,12800000.0
2007-01-09 12:29:00,82.391,82.391,82.38,82.389,17600000.0
2007-01-09 12:30:00,82.378,82.378,82.359,82.362,17600000.0
2007-01-09 12:31:00,82.35,82.35,82.327,82.337,12800000.0
2007-01-09 12:32:00,82.342,82.363,82.342,82.363,12800000.0
2007-01-09 12:33:00,82.36,82.36,82.287,82.287,14400000.0
2007-01-09 12:34:00,82.286,82.295,82.286,82.295,12800000.0
2007-01-09 12:35:00,82.299,82.311,82.299,82.307,11200000.0
2007-01-09 12:36:00,82.308,82.316,82.308,82.315,11200000.0
2007-01-09 12:37:00,82.299,82.326,82.299,82.326,11200000.0
2007-01-09 12:38:00,82.334,82.337,82.24,82.321,17600000.0
2007-01-09 12:39:00,82.322,82.333,82.321,82.333,16000000.0
2007-01-09 12:40:00,82.335,82.336,82.315,82.325,16000000.0
2007-01-09 12:41:00,82.35,82.355,82.342,82.35,12800000.0
2007-01-09 12:42:00,82.341,82.341,82.331,82.331,14400000.0
2007-01-09 12:43:00,82.336,82.348,82.336,82.345,12800000.0
2007-01-09 12:44:00,82.327,82.354,82.327,82.354,17600000.0
2007-01-09 12:45:00,82.381,82.381,82.364,82.366,16000000.0
2007-01-09 12:46:00,82.371,82.371,82.356,82.357,12800000.0
2007-01-09 12:47:00,82.348,82.356,82.336,82.356,12800000.0
2007-01-09 12:48:00,82.342,82.345,82.33,82.345,12800000.0
2007-01-09 12:49:00,82.355,82.37,82.345,82.37,16000000.0
2007-01-09 12:50:00,82.368,82.368,82.346,82.36,14400000.0
2007-01-09 12:51:00,82.353,82.367,82.348,82.359,11200000.0
2007-01-09 12:52:00,82.355,82.355,82.336,82.347,11200000.0
2007-01-09 12:53:00,82.332,82.346,82.332,82.34,11200000.0
2007-01-09 12:54:00,82.37,82.381,82.359,82.381,12800000.0
2007-01-09 12:55:00,82.374,82.375,82.368,82.368,16000000.0
2007-01-09 12:56:00,82.366,82.366,82.361,82.361,11200000.0
2007-01-09 12:57:00,82.357,82.373,82.357,82.371,11200000.0
2007-01-09 12:58:00,82.368,82.368,82.351,82.364,17600000.0
2007-01-09 12:59:00,82.359,82.364,82.34,82.34,16000000.0
2007-01-09 13:00:00,82.337,82.353,82.334,82.353,12800000.0
2007-01-09 13:01:00,82.349,82.353,82.341,82.353,14400000.0
2007-01-09 13:02:00,82.361,82.365,82.36,82.363,12800000.0
2007-01-09 13:03:00,82.362,82.362,82.339,82.352,16000000.0
2007-01-09 13:04:00,82.357,82.382,82.357,82.382,11200000.0
2007-01-09 13:05:00,82.386,82.399,82.386,82.398,12800000.0
2007-01-09 13:06:00,82.402,82.409,82.383,82.383,9600000.0
2007-01-09 13:07:00,82.39,82.39,82.356,82.362,14400000.0
2007-01-09 13:08:00,82.364,82.367,82.358,82.358,17000000.0
2007-01-09 13:09:00,82.368,82.368,82.355,82.361,12800000.0
2007-01-09 13:10:00,82.353,82.364,82.341,82.364,16000000.0
2007-01-09 13:11:00,82.348,82.353,82.343,82.345,11200000.0
2007-01-09 13:12:00,82.345,82.347,82.338,82.347,12800000.0
2007-01-09 13:13:00,82.351,82.361,82.35,82.35,17600000.0
2007-01-09 13:14:00,82.358,82.365,82.351,82.351,12800000.0
2007-01-09 13:15:00,82.37,82.37,82.35,82.354,12800000.0
2007-01-09 13:16:00,82.355,82.365,82.348,82.365,17600000.0
2007-01-09 13:17:00,82.366,82.371,82.357,82.369,12800000.0
2007-01-09 13:18:00,82.361,82.369,82.353,82.363,11200000.0
2007-01-09 13:19:00,82.366,82.384,82.365,82.383,16000000.0
2007-01-09 13:20:00,82.381,82.391,82.379,82.39,9600000.0
2007-01-09 13:21:00,82.394,82.394,82.367,82.384,11200000.0
2007-01-09 13:22:00,82.381,82.39,82.371,82.39,14400000.0
2007-01-09 13:23:00,82.392,82.399,82.391,82.392,12800000.0
2007-01-09 13:24:00,82.419,82.433,82.37,82.433,8000000.0
2007-01-09 13:25:00,82.439,82.439,82.429,82.429,17600000.0
2007-01-09 13:26:00,82.421,82.421,82.406,82.417,18000000.0
2007-01-09 13:28:00,82.42,82.42,82.326,82.412,16000000.0
2007-01-09 13:29:00,82.422,82.429,82.422,82.428,11200000.0
2007-01-09 13:30:00,82.442,82.453,82.442,82.445,12800000.0
2007-01-09 13:31:00,82.442,82.448,82.442,82.447,11200000.0
2007-01-09 13:32:00,82.436,82.444,82.436,82.444,11200000.0
2007-01-09 13:33:00,82.445,82.458,82.445,82.458,19200000.0
2007-01-09 13:34:00,82.48,82.48,82.466,82.469,14400000.0
2007-01-09 13:35:00,82.46,82.471,82.46,82.47,36200000.0
2007-01-09 13:36:00,82.48,82.48,82.474,82.475,17600000.0
2007-01-09 13:37:00,82.476,82.482,82.476,82.482,14400000.0
2007-01-09 13:38:00,82.499,82.539,82.499,82.513,33600000.0
2007-01-09 13:39:00,82.525,82.546,82.525,82.546,14400000.0
2007-01-09 13:40:00,82.543,82.543,82.524,82.532,40000000.0
2007-01-09 13:41:00,82.525,82.539,82.518,82.539,16000000.0
2007-01-09 13:42:00,82.527,82.528,82.506,82.506,11200000.0
2007-01-09 13:43:00,82.515,82.515,82.498,82.506,27200000.0
2007-01-09 13:44:00,82.5,82.5,82.473,82.475,33000000.0
2007-01-09 13:45:00,82.485,82.494,82.482,82.484,20200000.0
2007-01-09 13:46:00,82.48,82.5,82.48,82.5,24000000.0
2007-01-09 13:47:00,82.515,82.524,82.515,82.517,12800000.0
2007-01-09 13:48:00,82.523,82.527,82.515,82.524,12800000.0
2007-01-09 13:49:00,82.516,82.521,82.509,82.509,17600000.0
2007-01-09 13:50:00,82.512,82.524,82.51,82.51,11200000.0
2007-01-09 13:51:00,82.517,82.522,82.509,82.522,23400000.0
2007-01-09 13:52:00,82.525,82.525,82.506,82.506,12800000.0
2007-01-09 13:54:00,82.523,82.526,82.521,82.525,25600000.0
2007-01-09 13:55:00,82.517,82.526,82.515,82.518,14400000.0
2007-01-09 13:56:00,82.514,82.516,82.505,82.505,13800000.0
2007-01-09 13:57:00,82.506,82.506,82.496,82.5,28200000.0
2007-01-09 13:58:00,82.493,82.507,82.493,82.507,14400000.0
2007-01-09 13:59:00,82.511,82.514,82.504,82.509,32000000.0
2007-01-09 14:00:00,82.501,82.501,82.47,82.47,47400000.0
2007-01-09 14:01:00,82.481,82.509,82.481,82.509,32000000.0
2007-01-09 14:02:00,82.513,82.513,82.481,82.484,14400000.0
2007-01-09 14:03:00,82.479,82.483,82.479,82.481,14400000.0
2007-01-09 14:04:00,82.481,82.483,82.471,82.471,11200000.0
2007-01-09 14:05:00,82.444,82.446,82.433,82.433,24000000.0
2007-01-09 14:06:00,82.442,82.469,82.442,82.456,36800000.0
2007-01-09 14:07:00,82.453,82.467,82.439,82.458,40000000.0
2007-01-09 14:08:00,82.456,82.458,82.451,82.451,16000000.0
2007-01-09 14:09:00,82.452,82.455,82.441,82.455,33600000.0
2007-01-09 14:10:00,82.458,82.469,82.458,82.469,33000000.0
2007-01-09 14:11:00,82.471,82.479,82.47,82.474,14400000.0
2007-01-09 14:12:00,82.46,82.461,82.44,82.44,27200000.0
2007-01-09 14:13:00,82.446,82.453,82.44,82.453,14400000.0
2007-01-09 14:14:00,82.463,82.49,82.463,82.49,12800000.0
2007-01-09 14:15:00,82.496,82.502,82.493,82.493,28800000.0
2007-01-09 14:16:00,82.484,82.5,82.484,82.491,25600000.0
2007-01-09 14:17:00,82.475,82.496,82.475,82.477,12800000.0
2007-01-09 14:18:00,82.474,82.482,82.474,82.482,16400000.0
2007-01-09 14:19:00,82.483,82.486,82.477,82.477,12800000.0
2007-01-09 14:20:00,82.474,82.474,82.451,82.464,25600000.0
2007-01-09 14:21:00,82.458,82.458,82.438,82.442,28200000.0
2007-01-09 14:22:00,82.423,82.437,82.423,82.437,11200000.0
2007-01-09 14:23:00,82.436,82.436,82.422,82.422,48000000.0
2007-01-09 14:24:00,82.419,82.42,82.408,82.42,12800000.0
2007-01-09 14:25:00,82.42,82.43,82.42,82.43,12800000.0
2007-01-09 14:26:00,82.423,82.431,82.419,82.427,12800000.0
2007-01-09 14:27:00,82.447,82.451,82.433,82.451,17600000.0
2007-01-09 14:28:00,82.445,82.445,82.424,82.424,11200000.0
2007-01-09 14:29:00,82.442,82.442,82.432,82.433,36800000.0
2007-01-09 14:30:00,82.437,82.446,82.426,82.438,22400000.0
2007-01-09 14:31:00,82.436,82.442,82.426,82.426,20800000.0
2007-01-09 14:32:00,82.415,82.415,82.403,82.406,8000000.0
2007-01-09 14:33:00,82.419,82.419,82.412,82.412,24000000.0
2007-01-09 14:34:00,82.405,82.41,82.4,82.404,12800000.0
2007-01-09 14:35:00,82.402,82.417,82.402,82.417,14400000.0
2007-01-09 14:37:00,82.428,82.432,82.422,82.431,11200000.0
2007-01-09 14:38:00,82.43,82.436,82.418,82.418,55400000.0
2007-01-09 14:39:00,82.412,82.416,82.402,82.415,12800000.0
2007-01-09 14:40:00,82.42,82.425,82.397,82.397,14400000.0
2007-01-09 14:41:00,82.398,82.409,82.397,82.397,55400000.0
2007-01-09 14:42:00,82.403,82.421,82.403,82.42,12800000.0
2007-01-09 14:43:00,82.421,82.421,82.41,82.418,25600000.0
2007-01-09 14:44:00,82.424,82.426,82.414,82.414,12800000.0
2007-01-09 14:45:00,82.398,82.418,82.397,82.418,11200000.0
2007-01-09 14:46:00,82.412,82.416,82.411,82.416,11200000.0
2007-01-09 14:47:00,82.403,82.407,82.397,82.398,16000000.0
2007-01-09 14:48:00,82.392,82.4,82.391,82.397,19200000.0
2007-01-09 14:49:00,82.395,82.395,82.382,82.387,32000000.0
2007-01-09 14:50:00,82.401,82.446,82.401,82.445,28800000.0
2007-01-09 14:51:00,82.452,82.473,82.451,82.473,32000000.0
2007-01-09 14:52:00,82.466,82.469,82.455,82.455,12800000.0
2007-01-09 14:53:00,82.46,82.46,82.432,82.432,17600000.0
2007-01-09 14:54:00,82.429,82.443,82.429,82.443,12800000.0
2007-01-09 14:55:00,82.438,82.438,82.43,82.432,16000000.0
2007-01-09 14:56:00,82.42,82.428,82.417,82.417,12800000.0
2007-01-09 14:57:00,82.43,82.436,82.429,82.433,12800000.0
2007-01-09 14:58:00,82.431,82.44,82.425,82.44,17600000.0
2007-01-09 14:59:00,82.435,82.435,82.422,82.433,16000000.0
2007-01-09 15:00:00,82.435,82.446,82.435,82.446,14400000.0
2007-01-09 15:01:00,82.444,82.46,82.436,82.436,12800000.0
2007-01-09 15:02:00,82.428,82.428,82.409,82.421,27600000.0
2007-01-09 15:03:00,82.409,82.421,82.409,82.415,12800000.0
2007-01-09 15:04:00,82.422,82.432,82.418,82.432,10600000.0
2007-01-09 15:05:00,82.44,82.459,82.44,82.458,11200000.0
2007-01-09 15:06:00,82.472,82.488,82.472,82.486,11200000.0
2007-01-09 15:07:00,82.495,82.495,82.481,82.489,25600000.0
2007-01-09 15:08:00,82.492,82.495,82.47,82.484,17600000.0
2007-01-09 15:09:00,82.495,82.51,82.495,82.503,16000000.0
2007-01-09 15:10:00,82.52,82.525,82.51,82.525,12800000.0
2007-01-09 15:11:00,82.535,82.545,82.535,82.537,32400000.0
2007-01-09 15:12:00,82.546,82.546,82.527,82.539,12800000.0
2007-01-09 15:13:00,82.524,82.524,82.518,82.518,44800000.0
2007-01-09 15:14:00,82.522,82.542,82.522,82.542,34600000.0
2007-01-09 15:15:00,82.529,82.536,82.527,82.536,22400000.0
2007-01-09 15:16:00,82.535,82.543,82.524,82.525,36800000.0
2007-01-09 15:17:00,82.526,82.534,82.524,82.524,22400000.0
2007-01-09 15:18:00,82.517,82.517,82.511,82.514,22400000.0
2007-01-09 15:19:00,82.513,82.523,82.513,82.518,16000000.0
2007-01-09 15:20:00,82.508,82.516,82.497,82.516,24000000.0
2007-01-09 15:21:00,82.517,82.517,82.499,82.499,14400000.0
2007-01-09 15:22:00,82.512,82.526,82.508,82.526,12800000.0
2007-01-09 15:23:00,82.512,82.512,82.497,82.497,48000000.0
2007-01-09 15:24:00,82.504,82.512,82.504,82.509,25600000.0
2007-01-09 15:25:00,82.507,82.511,82.505,82.508,27200000.0
2007-01-09 15:26:00,82.509,82.515,82.508,82.513,40000000.0
2007-01-09 15:28:00,82.509,82.509,82.493,82.505,70400000.0
2007-01-09 15:29:00,82.5,82.525,82.426,82.525,46400000.0
2007-01-09 15:30:00,82.432,82.508,82.373,82.414,115200000.0
2007-01-09 15:31:00,82.506,82.506,82.497,82.497,60800000.0
2007-01-09 15:32:00,82.484,82.494,82.475,82.49,30400000.0
2007-01-09 15:33:00,82.49,82.502,82.49,82.501,30800000.0
2007-01-09 15:34:00,82.501,82.502,82.489,82.489,22400000.0
2007-01-09 15:35:00,82.502,82.527,82.497,82.527,33600000.0
2007-01-09 15:36:00,82.547,82.58,82.547,82.58,32000000.0
2007-01-09 15:37:00,82.583,82.583,82.567,82.576,30400000.0
2007-01-09 15:38:00,82.568,82.594,82.568,82.594,59200000.0
2007-01-09 15:39:00,82.605,82.616,82.603,82.616,36800000.0
2007-01-09 15:40:00,82.574,82.596,82.564,82.596,35200000.0
2007-01-09 15:41:00,82.599,82.599,82.587,82.595,25600000.0
2007-01-09 15:42:00,82.586,82.586,82.538,82.538,43200000.0
2007-01-09 15:43:00,82.537,82.537,82.523,82.533,27200000.0
2007-01-09 15:44:00,82.53,82.546,82.53,82.53,12800000.0
2007-01-09 15:45:00,82.523,82.53,82.503,82.53,16000000.0
2007-01-09 15:46:00,82.531,82.531,82.507,82.507,14400000.0
2007-01-09 15:47:00,82.51,82.513,82.503,82.503,30400000.0
2007-01-09 15:48:00,82.523,82.532,82.521,82.528,27200000.0
2007-01-09 15:49:00,82.531,82.535,82.524,82.533,11200000.0
2007-01-09 15:50:00,82.529,82.529,82.504,82.521,11200000.0
2007-01-09 15:51:00,82.53,82.53,82.514,82.514,12800000.0
2007-01-09 15:52:00,82.49,82.498,82.49,82.497,20800000.0
2007-01-09 15:53:00,82.51,82.51,82.489,82.5,24000000.0
2007-01-09 15:54:00,82.506,82.506,82.48,82.48,28800000.0
2007-01-09 15:55:00,82.482,82.482,82.47,82.474,24000000.0
2007-01-09 15:56:00,82.463,82.463,82.446,82.45,50600000.0
2007-01-09 15:57:00,82.433,82.445,82.433,82.437,12800000.0
2007-01-09 15:58:00,82.438,82.442,82.434,82.441,19200000.0
2007-01-09 15:59:00,82.441,82.458,82.441,82.441,36800000.0
2007-01-09 16:00:00,82.435,82.438,82.428,82.428,51200000.0
2007-01-09 16:01:00,82.424,82.425,82.395,82.395,41600000.0
2007-01-09 16:02:00,82.402,82.419,82.402,82.412,11200000.0
2007-01-09 16:03:00,82.406,82.436,82.403,82.436,64000000.0
2007-01-09 16:04:00,82.448,82.454,82.444,82.451,44800000.0
2007-01-09 16:05:00,82.443,82.446,82.436,82.446,48000000.0
2007-01-09 16:06:00,82.462,82.472,82.459,82.466,35200000.0
2007-01-09 16:07:00,82.459,82.459,82.442,82.457,32000000.0
2007-01-09 16:08:00,82.443,82.448,82.434,82.434,44800000.0
2007-01-09 16:09:00,82.44,82.469,82.437,82.469,44200000.0
2007-01-09 16:10:00,82.473,82.473,82.447,82.45,41600000.0
2007-01-09 16:11:00,82.456,82.482,82.456,82.468,14400000.0
2007-01-09 16:12:00,82.476,82.476,82.465,82.472,56000000.0
2007-01-09 16:13:00,82.477,82.484,82.471,82.484,11200000.0
2007-01-09 16:14:00,82.49,82.508,82.49,82.507,49600000.0
2007-01-09 16:15:00,82.51,82.51,82.487,82.494,59600000.0
2007-01-09 16:16:00,82.49,82.509,82.487,82.509,17600000.0
2007-01-09 16:17:00,82.522,82.532,82.52,82.532,37800000.0
2007-01-09 16:18:00,82.532,82.543,82.532,82.539,11200000.0
2007-01-09 16:19:00,82.537,82.544,82.535,82.537,22400000.0
2007-01-09 16:20:00,82.53,82.554,82.526,82.554,11200000.0
2007-01-09 16:21:00,82.573,82.577,82.555,82.555,27200000.0
2007-01-09 16:22:00,82.561,82.577,82.561,82.568,41600000.0
2007-01-09 16:23:00,82.583,82.592,82.58,82.585,43200000.0
2007-01-09 16:24:00,82.57,82.578,82.557,82.557,17600000.0
2007-01-09 16:25:00,82.569,82.57,82.563,82.564,33600000.0
2007-01-09 16:26:00,82.561,82.578,82.559,82.578,17600000.0
2007-01-09 16:27:00,82.576,82.587,82.576,82.587,35200000.0
2007-01-09 16:28:00,82.578,82.593,82.577,82.593,27200000.0
2007-01-09 16:29:00,82.583,82.583,82.554,82.554,11200000.0
2007-01-09 16:30:00,82.565,82.594,82.562,82.562,11200000.0
2007-01-09 16:31:00,82.593,82.593,82.576,82.576,41600000.0
2007-01-09 16:32:00,82.569,82.571,82.553,82.553,12800000.0
2007-01-09 16:33:00,82.526,82.53,82.519,82.527,27200000.0
2007-01-09 16:34:00,82.53,82.54,82.523,82.54,35200000.0
2007-01-09 16:35:00,82.545,82.547,82.536,82.539,52800000.0
2007-01-09 16:36:00,82.536,82.536,82.524,82.524,51200000.0
2007-01-09 16:37:00,82.525,82.546,82.525,82.546,41600000.0
2007-01-09 16:38:00,82.538,82.555,82.538,82.551,40000000.0
2007-01-09 16:39:00,82.556,82.564,82.556,82.557,34600000.0
2007-01-09 16:40:00,82.535,82.54,82.524,82.539,56000000.0
2007-01-09 16:41:00,82.541,82.553,82.536,82.553,73600000.0
2007-01-09 16:42:00,82.547,82.56,82.544,82.544,54400000.0
2007-01-09 16:43:00,82.551,82.571,82.549,82.571,17600000.0
2007-01-09 16:44:00,82.583,82.583,82.574,82.578,11200000.0
2007-01-09 16:45:00,82.571,82.576,82.564,82.573,57600000.0
2007-01-09 16:46:00,82.561,82.561,82.548,82.548,11200000.0
2007-01-09 16:47:00,82.549,82.549,82.535,82.542,69200000.0
2007-01-09 16:48:00,82.539,82.564,82.539,82.546,52800000.0
2007-01-09 16:49:00,82.523,82.557,82.523,82.557,36800000.0
2007-01-09 16:50:00,82.566,82.566,82.536,82.536,75200000.0
2007-01-09 16:51:00,82.532,82.552,82.532,82.534,32000000.0
2007-01-09 16:52:00,82.512,82.521,82.494,82.521,46400000.0
2007-01-09 16:53:00,82.497,82.515,82.497,82.502,30400000.0
2007-01-09 16:54:00,82.503,82.508,82.497,82.508,11200000.0
2007-01-09 16:55:00,82.506,82.506,82.487,82.495,27200000.0
2007-01-09 16:56:00,82.501,82.515,82.495,82.509,36800000.0
2007-01-09 16:57:00,82.496,82.501,82.481,82.481,18600000.0
2007-01-09 16:58:00,82.487,82.499,82.487,82.499,12800000.0
2007-01-09 16:59:00,82.487,82.502,82.487,82.491,50600000.0
2007-01-09 17:00:00,82.495,82.495,82.477,82.479,49600000.0
2007-01-09 17:01:00,82.5,82.505,82.494,82.505,40000000.0
2007-01-09 17:02:00,82.506,82.521,82.497,82.521,33600000.0
2007-01-09 17:03:00,82.523,82.523,82.494,82.494,44800000.0
2007-01-09 17:04:00,82.495,82.524,82.495,82.524,42400000.0
2007-01-09 17:05:00,82.521,82.526,82.504,82.504,54400000.0
2007-01-09 17:06:00,82.508,82.518,82.508,82.518,59200000.0
2007-01-09 17:07:00,82.523,82.523,82.508,82.52,35200000.0
2007-01-09 17:08:00,82.525,82.537,82.524,82.532,68200000.0
2007-01-09 17:09:00,82.537,82.537,82.518,82.528,58600000.0
2007-01-09 17:10:00,82.541,82.541,82.528,82.528,25600000.0
2007-01-09 17:11:00,82.516,82.521,82.508,82.521,37800000.0
2007-01-09 17:12:00,82.519,82.527,82.516,82.527,25000000.0
2007-01-09 17:13:00,82.53,82.533,82.528,82.531,28800000.0
2007-01-09 17:14:00,82.54,82.556,82.54,82.541,22400000.0
2007-01-09 17:15:00,82.539,82.558,82.539,82.558,19200000.0
2007-01-09 17:16:00,82.559,82.559,82.548,82.551,17600000.0
2007-01-09 17:17:00,82.546,82.556,82.542,82.554,38400000.0
2007-01-09 17:18:00,82.556,82.556,82.54,82.54,57600000.0
2007-01-09 17:19:00,82.528,82.549,82.528,82.547,24000000.0
2007-01-09 17:20:00,82.546,82.568,82.546,82.568,16000000.0
2007-01-09 17:21:00,82.563,82.568,82.559,82.561,28800000.0
2007-01-09 17:22:00,82.56,82.569,82.555,82.561,18600000.0
2007-01-09 17:23:00,82.568,82.577,82.562,82.566,11200000.0
2007-01-09 17:24:00,82.564,82.568,82.557,82.564,12200000.0
2007-01-09 17:25:00,82.568,82.574,82.562,82.574,17600000.0
2007-01-09 17:26:00,82.576,82.583,82.574,82.583,12800000.0
2007-01-09 17:27:00,82.576,82.577,82.564,82.564,46400000.0
2007-01-09 17:28:00,82.581,82.581,82.568,82.568,12800000.0
2007-01-09 17:29:00,82.568,82.575,82.563,82.566,27200000.0
2007-01-09 17:30:00,82.576,82.596,82.576,82.596,17600000.0
2007-01-09 17:31:00,82.615,82.617,82.604,82.607,88000000.0
2007-01-09 17:32:00,82.608,82.619,82.605,82.612,52800000.0
2007-01-09 17:33:00,82.616,82.633,82.616,82.631,36800000.0
2007-01-09 17:34:00,82.631,82.636,82.621,82.621,63400000.0
2007-01-09 17:35:00,82.621,82.627,82.614,82.615,43200000.0
2007-01-09 17:36:00,82.625,82.639,82.625,82.628,33600000.0
2007-01-09 17:37:00,82.639,82.639,82.616,82.619,16000000.0
2007-01-09 17:38:00,82.6,82.6,82.588,82.596,35200000.0
2007-01-09 17:39:00,82.598,82.61,82.592,82.609,16000000.0
2007-01-09 17:40:00,82.609,82.617,82.602,82.617,74600000.0
2007-01-09 17:41:00,82.62,82.633,82.616,82.632,12200000.0
2007-01-09 17:42:00,82.629,82.635,82.623,82.629,16000000.0
2007-01-09 17:43:00,82.623,82.625,82.6,82.6,17600000.0
2007-01-09 17:44:00,82.605,82.605,82.585,82.603,30400000.0
2007-01-09 17:45:00,82.603,82.61,82.596,82.598,30400000.0
2007-01-09 17:46:00,82.587,82.604,82.587,82.599,41000000.0
2007-01-09 17:48:00,82.617,82.636,82.617,82.62,57600000.0
2007-01-09 17:49:00,82.62,82.626,82.608,82.61,46400000.0
2007-01-09 17:50:00,82.588,82.604,82.588,82.604,8000000.0
2007-01-09 17:51:00,82.602,82.609,82.573,82.578,49600000.0
2007-01-09 17:52:00,82.571,82.586,82.566,82.567,43200000.0
2007-01-09 17:53:00,82.547,82.547,82.531,82.531,33600000.0
2007-01-09 17:54:00,82.547,82.547,82.519,82.53,38400000.0
2007-01-09 17:55:00,82.543,82.543,82.537,82.543,40000000.0
2007-01-09 17:57:00,82.544,82.544,82.526,82.528,36800000.0
2007-01-09 17:58:00,82.513,82.523,82.511,82.523,17600000.0
2007-01-09 17:59:00,82.538,82.538,82.491,82.491,61800000.0
2007-01-09 18:00:00,82.507,82.528,82.507,82.528,51200000.0
2007-01-09 18:01:00,82.548,82.566,82.548,82.56,32000000.0
2007-01-09 18:02:00,82.551,82.551,82.534,82.534,24000000.0
2007-01-09 18:03:00,82.533,82.574,82.531,82.574,36200000.0
2007-01-09 18:04:00,82.562,82.564,82.555,82.558,33000000.0
2007-01-09 18:05:00,82.55,82.559,82.55,82.551,12800000.0
2007-01-09 18:06:00,82.55,82.55,82.528,82.546,30400000.0
2007-01-09 18:07:00,82.542,82.556,82.542,82.556,11200000.0
2007-01-09 18:08:00,82.555,82.566,82.553,82.566,85200000.0
2007-01-09 18:09:00,82.568,82.568,82.557,82.561,33600000.0
2007-01-09 18:10:00,82.559,82.559,82.537,82.539,16000000.0
2007-01-09 18:11:00,82.522,82.54,82.518,82.54,12800000.0
2007-01-09 18:12:00,82.541,82.546,82.541,82.546,12800000.0
2007-01-09 18:13:00,82.555,82.561,82.551,82.561,27200000.0
2007-01-09 18:14:00,82.587,82.587,82.545,82.545,19200000.0
2007-01-09 18:15:00,82.559,82.568,82.552,82.559,30400000.0
2007-01-09 18:16:00,82.559,82.583,82.559,82.582,56000000.0
2007-01-09 18:17:00,82.57,82.586,82.568,82.571,43200000.0
2007-01-09 18:18:00,82.569,82.569,82.554,82.554,30800000.0
2007-01-09 18:19:00,82.549,82.563,82.547,82.563,45800000.0
2007-01-09 18:20:00,82.567,82.571,82.561,82.568,42600000.0
2007-01-09 18:21:00,82.568,82.571,82.561,82.571,12800000.0
2007-01-09 18:22:00,82.582,82.584,82.569,82.57,33600000.0
2007-01-09 18:23:00,82.57,82.57,82.556,82.568,46400000.0
2007-01-09 18:24:00,82.57,82.574,82.56,82.574,52800000.0
2007-01-09 18:25:00,82.554,82.585,82.554,82.585,33600000.0
2007-01-09 18:26:00,82.578,82.594,82.577,82.577,12800000.0
2007-01-09 18:27:00,82.589,82.589,82.579,82.579,33600000.0
2007-01-09 18:28:00,82.586,82.588,82.577,82.581,12800000.0
2007-01-09 18:29:00,82.583,82.583,82.574,82.574,25000000.0
2007-01-09 18:30:00,82.579,82.585,82.572,82.58,36800000.0
2007-01-09 18:31:00,82.579,82.579,82.567,82.574,11200000.0
2007-01-09 18:32:00,82.581,82.619,82.581,82.615,69800000.0
2007-01-09 18:33:00,82.614,82.614,82.6,82.6,32000000.0
2007-01-09 18:34:00,82.595,82.597,82.59,82.592,19200000.0
2007-01-09 18:35:00,82.595,82.599,82.589,82.589,43200000.0
2007-01-09 18:36:00,82.612,82.616,82.58,82.58,11200000.0
2007-01-09 18:37:00,82.57,82.578,82.561,82.578,37200000.0
2007-01-09 18:38:00,82.572,82.581,82.569,82.575,49000000.0
2007-01-09 18:39:00,82.571,82.586,82.569,82.582,77200000.0
2007-01-09 18:40:00,82.589,82.613,82.589,82.613,65600000.0
2007-01-09 18:41:00,82.622,82.633,82.618,82.624,72000000.0
2007-01-09 18:42:00,82.611,82.611,82.596,82.598,77800000.0
2007-01-09 18:43:00,82.592,82.592,82.559,82.559,49600000.0
2007-01-09 18:44:00,82.581,82.589,82.581,82.588,30400000.0
2007-01-09 18:45:00,82.594,82.594,82.572,82.585,12800000.0
2007-01-09 18:46:00,82.574,82.574,82.539,82.542,12800000.0
2007-01-09 18:47:00,82.531,82.544,82.531,82.538,14400000.0
2007-01-09 18:48:00,82.545,82.548,82.541,82.548,28800000.0
2007-01-09 18:49:00,82.559,82.559,82.525,82.538,24000000.0
2007-01-09 18:50:00,82.516,82.516,82.443,82.443,46400000.0
2007-01-09 18:51:00,82.431,82.431,82.391,82.391,12800000.0
2007-01-09 18:52:00,82.379,82.379,82.363,82.367,19200000.0
2007-01-09 18:53:00,82.348,82.348,82.323,82.339,30400000.0
2007-01-09 18:54:00,82.339,82.339,82.324,82.324,19200000.0
2007-01-09 18:55:00,82.335,82.359,82.335,82.359,22400000.0
2007-01-09 18:56:00,82.347,82.352,82.341,82.347,16000000.0
2007-01-09 18:57:00,82.353,82.357,82.34,82.357,18600000.0
2007-01-09 18:58:00,82.354,82.354,82.341,82.341,32000000.0
2007-01-09 18:59:00,82.324,82.326,82.311,82.311,32000000.0
2007-01-09 19:00:00,82.31,82.328,82.31,82.328,14400000.0
2007-01-09 19:01:00,82.328,82.334,82.328,82.333,11200000.0
2007-01-09 19:02:00,82.33,82.335,82.323,82.323,42600000.0
2007-01-09 19:03:00,82.336,82.336,82.325,82.33,14400000.0
2007-01-09 19:04:00,82.333,82.347,82.33,82.333,14400000.0
2007-01-09 19:05:00,82.323,82.329,82.314,82.315,17600000.0
2007-01-09 19:06:00,82.315,82.366,82.315,82.359,56000000.0
2007-01-09 19:07:00,82.354,82.359,82.342,82.359,35200000.0
2007-01-09 19:08:00,82.356,82.356,82.297,82.306,22400000.0
2007-01-09 19:09:00,82.299,82.327,82.299,82.305,12800000.0
2007-01-09 19:10:00,82.303,82.309,82.293,82.308,17000000.0
2007-01-09 19:11:00,82.298,82.298,82.285,82.285,17600000.0
2007-01-09 19:12:00,82.284,82.292,82.279,82.287,24000000.0
2007-01-09 19:13:00,82.266,82.272,82.256,82.26,16000000.0
2007-01-09 19:14:00,82.262,82.279,82.262,82.278,12800000.0
2007-01-09 19:15:00,82.277,82.277,82.258,82.264,16000000.0
2007-01-09 19:16:00,82.267,82.267,82.242,82.242,12800000.0
2007-01-09 19:17:00,82.254,82.267,82.254,82.267,14400000.0
2007-01-09 19:19:00,82.244,82.247,82.226,82.226,11200000.0
2007-01-09 19:20:00,82.213,82.241,82.213,82.241,14400000.0
2007-01-09 19:21:00,82.245,82.253,82.245,82.252,18000000.0
2007-01-09 19:22:00,82.256,82.259,82.249,82.257,14400000.0
2007-01-09 19:23:00,82.256,82.256,82.23,82.252,16000000.0
2007-01-09 19:24:00,82.256,82.256,82.241,82.245,48000000.0
2007-01-09 19:25:00,82.253,82.267,82.25,82.267,12800000.0
2007-01-09 19:26:00,82.264,82.266,82.258,82.259,41600000.0
2007-01-09 19:27:00,82.24,82.251,82.236,82.236,14400000.0
2007-01-09 19:28:00,82.212,82.214,82.199,82.208,12800000.0
2007-01-09 19:29:00,82.211,82.224,82.203,82.203,12800000.0
2007-01-09 19:30:00,82.207,82.209,82.2,82.208,11200000.0
2007-01-09 19:31:00,82.205,82.207,82.187,82.187,10600000.0
2007-01-09 19:32:00,82.174,82.174,82.149,82.149,11200000.0
2007-01-09 19:33:00,82.171,82.171,82.146,82.146,12800000.0
2007-01-09 19:34:00,82.156,82.156,82.143,82.143,12200000.0
2007-01-09 19:35:00,82.135,82.135,82.106,82.106,17600000.0
2007-01-09 19:36:00,82.107,82.117,82.102,82.115,16000000.0
2007-01-09 19:37:00,82.132,82.154,82.132,82.145,11200000.0
2007-01-09 19:38:00,82.15,82.158,82.15,82.158,11200000.0
2007-01-09 19:39:00,82.159,82.184,82.159,82.184,12800000.0
2007-01-09 19:40:00,82.172,82.193,82.172,82.193,11200000.0
2007-01-09 19:41:00,82.185,82.185,82.173,82.174,11200000.0
2007-01-09 19:42:00,82.204,82.21,82.173,82.173,11200000.0
2007-01-09 19:43:00,82.179,82.198,82.179,82.198,11200000.0
2007-01-09 19:44:00,82.201,82.201,82.18,82.189,11200000.0
2007-01-09 19:45:00,82.191,82.191,82.174,82.177,16000000.0
2007-01-09 19:46:00,82.17,82.194,82.17,82.194,8000000.0
2007-01-09 19:47:00,82.198,82.202,82.195,82.196,9600000.0
2007-01-09 19:48:00,82.192,82.2,82.177,82.198,12200000.0
2007-01-09 19:49:00,82.199,82.201,82.194,82.194,30400000.0
2007-01-09 19:50:00,82.185,82.185,82.173,82.185,12800000.0
2007-01-09 19:51:00,82.191,82.191,82.179,82.189,12800000.0
2007-01-09 19:53:00,82.193,82.195,82.172,82.172,11200000.0
2007-01-09 19:54:00,82.178,82.178,82.16,82.16,12800000.0
2007-01-09 19:55:00,82.162,82.18,82.162,82.18,11200000.0
2007-01-09 19:57:00,82.186,82.186,82.173,82.178,12800000.0
2007-01-09 19:58:00,82.187,82.187,82.179,82.181,11200000.0
2007-01-09 19:59:00,82.177,82.191,82.175,82.191,8000000.0
2007-01-09 20:00:00,82.185,82.185,82.169,82.173,17600000.0
2007-01-09 20:01:00,82.164,82.164,82.147,82.147,12800000.0
2007-01-09 20:03:00,82.151,82.165,82.151,82.16,16000000.0
2007-01-09 20:04:00,82.143,82.157,82.143,82.157,30400000.0
2007-01-09 20:05:00,82.165,82.168,82.157,82.167,12800000.0
2007-01-09 20:06:00,82.149,82.164,82.146,82.164,11200000.0
2007-01-09 20:07:00,82.169,82.191,82.169,82.185,17600000.0
2007-01-09 20:08:00,82.181,82.181,82.158,82.161,37800000.0
2007-01-09 20:09:00,82.182,82.192,82.182,82.19,11200000.0
2007-01-09 20:10:00,82.179,82.201,82.179,82.192,14400000.0
2007-01-09 20:11:00,82.186,82.186,82.167,82.167,11200000.0
2007-01-09 20:12:00,82.18,82.193,82.18,82.19,11200000.0
2007-01-09 20:13:00,82.189,82.192,82.188,82.191,11200000.0
2007-01-09 20:14:00,82.187,82.194,82.129,82.194,14400000.0
2007-01-09 20:15:00,82.202,82.202,82.186,82.201,11200000.0
2007-01-09 20:16:00,82.19,82.206,82.186,82.206,28800000.0
2007-01-09 20:18:00,82.202,82.21,82.197,82.21,11200000.0
2007-01-09 20:19:00,82.21,82.215,82.21,82.214,11200000.0
2007-01-09 20:20:00,82.2,82.214,82.195,82.214,19200000.0
2007-01-09 20:21:00,82.232,82.235,82.227,82.234,12800000.0
2007-01-09 20:22:00,82.231,82.246,82.231,82.24,14400000.0
2007-01-09 20:23:00,82.244,82.267,82.244,82.25,12800000.0
2007-01-09 20:24:00,82.258,82.291,82.258,82.291,16000000.0
2007-01-09 20:25:00,82.296,82.303,82.295,82.297,11200000.0
2007-01-09 20:26:00,82.287,82.287,82.279,82.282,16000000.0
2007-01-09 20:27:00,82.289,82.289,82.27,82.27,16000000.0
2007-01-09 20:28:00,82.272,82.275,82.267,82.272,11200000.0
2007-01-09 20:29:00,82.267,82.278,82.264,82.269,12800000.0
2007-01-09 20:30:00,82.272,82.279,82.271,82.273,27200000.0
2007-01-09 20:31:00,82.276,82.279,82.271,82.277,11200000.0
2007-01-09 20:32:00,82.291,82.291,82.291,82.291,3200000.0
2007-01-09 20:33:00,82.302,82.302,82.285,82.298,12800000.0
2007-01-09 20:34:00,82.302,82.305,82.299,82.305,11200000.0
2007-01-09 20:35:00,82.314,82.325,82.314,82.319,11200000.0
2007-01-09 20:36:00,82.334,82.342,82.328,82.342,16000000.0
2007-01-09 20:37:00,82.355,82.355,82.326,82.326,8000000.0
2007-01-09 20:38:00,82.312,82.323,82.306,82.311,12800000.0
2007-01-09 20:39:00,82.334,82.354,82.334,82.354,11200000.0
2007-01-09 20:40:00,82.364,82.37,82.348,82.37,10600000.0
2007-01-09 20:42:00,82.378,82.385,82.378,82.383,11200000.0
2007-01-09 20:43:00,82.389,82.389,82.381,82.384,14400000.0
2007-01-09 20:44:00,82.385,82.385,82.364,82.364,6400000.0
2007-01-09 20:45:00,82.363,82.371,82.362,82.371,12800000.0
2007-01-09 20:46:00,82.373,82.374,82.361,82.368,14400000.0
2007-01-09 20:47:00,82.385,82.385,82.377,82.381,12800000.0
2007-01-09 20:48:00,82.374,82.374,82.366,82.367,17600000.0
2007-01-09 20:49:00,82.364,82.366,82.361,82.361,8000000.0
2007-01-09 20:50:00,82.373,82.373,82.36,82.365,14400000.0
2007-01-09 20:51:00,82.357,82.357,82.346,82.351,28800000.0
2007-01-09 20:52:00,82.347,82.354,82.345,82.347,11200000.0
2007-01-09 20:53:00,82.352,82.357,82.351,82.357,15400000.0
2007-01-09 20:54:00,82.361,82.361,82.352,82.352,14400000.0
2007-01-09 20:55:00,82.345,82.345,82.324,82.328,11200000.0
2007-01-09 20:57:00,82.31,82.33,82.31,82.33,12800000.0
2007-01-09 20:59:00,82.363,82.377,82.363,82.377,11200000.0
2007-01-09 21:00:00,82.385,82.389,82.378,82.389,17600000.0
2007-01-09 21:01:00,82.38,82.391,82.38,82.384,11200000.0
2007-01-09 21:03:00,82.377,82.389,82.377,82.387,11200000.0
2007-01-09 21:04:00,82.387,82.387,82.378,82.382,16000000.0
2007-01-09 21:05:00,82.38,82.388,82.367,82.388,12800000.0
2007-01-09 21:07:00,82.388,82.388,82.368,82.377,14400000.0
2007-01-09 21:08:00,82.379,82.388,82.373,82.388,16000000.0
2007-01-09 21:09:00,82.366,82.377,82.354,82.37,8000000.0
2007-01-09 21:10:00,82.354,82.354,82.346,82.354,9600000.0
2007-01-09 21:11:00,82.362,82.382,82.353,82.378,12800000.0
2007-01-09 21:13:00,82.367,82.395,82.351,82.394,16000000.0
2007-01-09 21:14:00,82.409,82.438,82.404,82.438,12800000.0
2007-01-09 21:15:00,82.439,82.448,82.424,82.424,14400000.0
2007-01-09 21:17:00,82.41,82.427,82.41,82.419,12800000.0
2007-01-09 21:18:00,82.43,82.432,82.344,82.431,12800000.0
2007-01-09 21:19:00,82.422,82.447,82.417,82.446,17600000.0
2007-01-09 21:20:00,82.42,82.439,82.42,82.433,14400000.0
2007-01-09 21:21:00,82.431,82.436,82.43,82.43,11200000.0
2007-01-09 21:22:00,82.442,82.446,82.437,82.442,12800000.0
2007-01-09 21:23:00,82.441,82.452,82.432,82.434,11200000.0
2007-01-09 21:24:00,82.429,82.429,82.419,82.419,10600000.0
2007-01-09 21:25:00,82.429,82.439,82.428,82.439,11200000.0
2007-01-09 21:26:00,82.428,82.441,82.428,82.441,11200000.0
2007-01-09 21:27:00,82.453,82.453,82.437,82.443,12800000.0
2007-01-09 21:28:00,82.434,82.435,82.419,82.43,10600000.0
2007-01-09 21:29:00,82.411,82.427,82.409,82.427,11200000.0
2007-01-09 21:30:00,82.439,82.462,82.439,82.462,12800000.0
2007-01-09 21:31:00,82.446,82.48,82.446,82.48,11200000.0
2007-01-09 21:32:00,82.482,82.482,82.475,82.475,14400000.0
2007-01-09 21:33:00,82.442,82.474,82.442,82.474,11200000.0
2007-01-09 21:34:00,82.472,82.48,82.466,82.466,17600000.0
2007-01-09 21:35:00,82.471,82.476,82.462,82.462,12800000.0
2007-01-09 21:36:00,82.464,82.479,82.464,82.473,9600000.0
2007-01-09 21:37:00,82.462,82.478,82.462,82.478,16000000.0
2007-01-09 21:38:00,82.481,82.545,82.427,82.427,12800000.0
2007-01-09 21:39:00,82.49,82.5,82.49,82.496,9600000.0
2007-01-09 21:40:00,82.5,82.51,82.498,82.51,11200000.0
2007-01-09 21:41:00,82.515,82.515,82.5,82.5,12800000.0
2007-01-09 21:42:00,82.52,82.537,82.511,82.537,14400000.0
2007-01-09 21:43:00,82.529,82.529,82.506,82.506,14400000.0
2007-01-09 21:44:00,82.509,82.518,82.506,82.518,12800000.0
2007-01-09 21:45:00,82.517,82.521,82.511,82.521,17600000.0
2007-01-09 21:46:00,82.536,82.536,82.51,82.514,14400000.0
2007-01-09 21:47:00,82.502,82.51,82.502,82.51,11200000.0
2007-01-09 21:48:00,82.496,82.496,82.477,82.49,16000000.0
2007-01-09 21:49:00,82.462,82.473,82.462,82.473,11200000.0
2007-01-09 21:50:00,82.472,82.496,82.472,82.485,12800000.0
2007-01-09 21:51:00,82.501,82.512,82.5,82.505,17600000.0
2007-01-09 21:52:00,82.511,82.515,82.5,82.505,12800000.0
2007-01-09 21:54:00,82.495,82.495,82.482,82.482,11200000.0
2007-01-09 21:55:00,82.493,82.503,82.493,82.503,11200000.0
2007-01-09 21:56:00,82.503,82.509,82.498,82.504,12800000.0
2007-01-09 21:57:00,82.519,82.521,82.514,82.516,17600000.0
2007-01-09 21:58:00,82.511,82.52,82.511,82.513,17000000.0
2007-01-09 21:59:00,82.515,82.519,82.508,82.513,12800000.0
2007-01-09 22:00:00,82.525,82.527,82.514,82.514,17600000.0
2007-01-09 22:02:00,82.526,82.531,82.526,82.527,16000000.0
2007-01-09 22:03:00,82.526,82.533,82.526,82.531,17600000.0
2007-01-09 22:04:00,82.528,82.531,82.518,82.53,15400000.0
2007-01-09 22:06:00,82.534,82.534,82.533,82.534,6400000.0
2007-01-09 22:07:00,82.527,82.535,82.527,82.535,16000000.0
2007-01-09 22:08:00,82.531,82.536,82.517,82.534,16000000.0
2007-01-09 22:09:00,82.521,82.53,82.518,82.524,12800000.0
2007-01-09 22:10:00,82.519,82.533,82.519,82.532,12200000.0
2007-01-09 22:11:00,82.546,82.549,82.544,82.549,8000000.0
2007-01-09 22:12:00,82.556,82.57,82.556,82.57,12800000.0
2007-01-09 22:13:00,82.55,82.556,82.541,82.556,12800000.0
2007-01-09 22:14:00,82.558,82.567,82.557,82.561,12800000.0
2007-01-09 22:15:00,82.553,82.553,82.542,82.545,14400000.0
2007-01-09 22:16:00,82.548,82.565,82.548,82.55,12800000.0
2007-01-09 22:17:00,82.544,82.563,82.544,82.556,12800000.0
2007-01-09 22:18:00,82.568,82.593,82.568,82.593,16000000.0
2007-01-09 22:19:00,82.571,82.582,82.561,82.561,14400000.0
2007-01-09 22:20:00,82.569,82.58,82.569,82.58,12800000.0
2007-01-09 22:21:00,82.589,82.589,82.581,82.583,17600000.0
2007-01-09 22:22:00,82.578,82.578,82.563,82.565,11200000.0
2007-01-09 22:23:00,82.593,82.593,82.577,82.581,12800000.0
2007-01-09 22:24:00,82.578,82.585,82.572,82.572,11200000.0
2007-01-09 22:25:00,82.563,82.569,82.555,82.569,9600000.0
2007-01-09 22:26:00,82.58,82.591,82.579,82.58,17600000.0
2007-01-09 22:27:00,82.575,82.575,82.565,82.565,12800000.0
2007-01-09 22:29:00,82.559,82.561,82.549,82.56,16000000.0
2007-01-09 22:30:00,82.585,82.592,82.585,82.587,17600000.0
2007-01-09 22:32:00,82.575,82.578,82.516,82.573,11200000.0
2007-01-09 22:33:00,82.569,82.571,82.56,82.568,11200000.0
2007-01-09 22:34:00,82.581,82.586,82.57,82.57,11200000.0
2007-01-09 22:35:00,82.569,82.574,82.56,82.563,12800000.0
2007-01-09 22:36:00,82.567,82.571,82.558,82.567,17600000.0
2007-01-09 22:37:00,82.563,82.572,82.563,82.571,25600000.0
2007-01-09 22:38:00,82.585,82.598,82.583,82.598,17600000.0
2007-01-09 22:39:00,82.598,82.606,82.598,82.603,12800000.0
2007-01-09 22:40:00,82.595,82.601,82.591,82.594,11200000.0
2007-01-09 22:41:00,82.591,82.594,82.585,82.594,11200000.0
2007-01-09 22:42:00,82.584,82.592,82.581,82.585,17600000.0
2007-01-09 22:43:00,82.579,82.591,82.577,82.581,15400000.0
2007-01-09 22:44:00,82.576,82.585,82.574,82.576,12800000.0
2007-01-09 22:45:00,82.572,82.572,82.548,82.548,16000000.0
2007-01-09 22:46:00,82.567,82.577,82.56,82.577,11200000.0
2007-01-09 22:47:00,82.566,82.574,82.559,82.559,17600000.0
2007-01-09 22:48:00,82.568,82.569,82.564,82.565,8000000.0
2007-01-09 22:49:00,82.561,82.561,82.554,82.554,12800000.0
2007-01-09 22:50:00,82.567,82.574,82.559,82.564,11200000.0
2007-01-09 22:52:00,82.566,82.576,82.563,82.569,11200000.0
2007-01-09 22:53:00,82.561,82.575,82.561,82.575,11200000.0
2007-01-09 22:54:00,82.575,82.576,82.563,82.563,11200000.0
2007-01-09 22:55:00,82.552,82.568,82.552,82.568,12800000.0
2007-01-09 22:56:00,82.572,82.572,82.562,82.562,17600000.0
2007-01-09 22:57:00,82.557,82.564,82.554,82.554,17600000.0
2007-01-09 22:58:00,82.561,82.571,82.56,82.56,12800000.0
2007-01-09 22:59:00,82.561,82.57,82.561,82.568,17600000.0
2007-01-09 23:00:00,82.578,82.578,82.568,82.574,9600000.0
2007-01-09 23:01:00,82.566,82.566,82.557,82.557,14800000.0
2007-01-09 23:02:00,82.559,82.561,82.544,82.548,17600000.0
2007-01-09 23:03:00,82.548,82.562,82.546,82.546,16000000.0
2007-01-09 23:05:00,82.543,82.546,82.538,82.539,33600000.0
2007-01-09 23:07:00,82.549,82.549,82.538,82.547,12800000.0
2007-01-09 23:08:00,82.554,82.557,82.548,82.557,11200000.0
2007-01-09 23:09:00,82.534,82.542,82.533,82.533,17600000.0
2007-01-09 23:10:00,82.539,82.539,82.528,82.535,12800000.0
2007-01-09 23:11:00,82.543,82.543,82.529,82.531,11200000.0
2007-01-09 23:12:00,82.54,82.547,82.536,82.545,16000000.0
2007-01-09 23:13:00,82.538,82.538,82.53,82.531,12800000.0
2007-01-09 23:14:00,82.535,82.536,82.519,82.528,11200000.0
2007-01-09 23:15:00,82.528,82.542,82.528,82.542,11200000.0
2007-01-09 23:16:00,82.542,82.542,82.523,82.523,12800000.0
2007-01-09 23:17:00,82.521,82.53,82.521,82.53,11200000.0
2007-01-09 23:18:00,82.53,82.537,82.526,82.53,11200000.0
2007-01-09 23:19:00,82.53,82.54,82.528,82.528,12200000.0
2007-01-09 23:20:00,82.53,82.542,82.521,82.542,14400000.0
2007-01-09 23:21:00,82.531,82.538,82.526,82.532,16000000.0
2007-01-09 23:22:00,82.542,82.542,82.527,82.527,12800000.0
2007-01-09 23:23:00,82.523,82.536,82.523,82.532,12800000.0
2007-01-09 23:24:00,82.532,82.541,82.531,82.537,11200000.0
2007-01-09 23:25:00,82.528,82.54,82.527,82.534,16000000.0
2007-01-09 23:27:00,82.537,82.543,82.535,82.543,17600000.0
2007-01-09 23:31:00,82.539,82.548,82.538,82.542,12800000.0
2007-01-09 23:32:00,82.536,82.542,82.535,82.542,17600000.0
2007-01-09 23:33:00,82.541,82.541,82.529,82.529,12800000.0
2007-01-09 23:34:00,82.532,82.539,82.532,82.534,16000000.0
2007-01-09 23:35:00,82.534,82.555,82.534,82.555,16000000.0
2007-01-09 23:36:00,82.56,82.566,82.555,82.555,12800000.0
2007-01-09 23:37:00,82.563,82.567,82.56,82.562,12800000.0
2007-01-09 23:38:00,82.548,82.564,82.548,82.564,11200000.0
2007-01-09 23:39:00,82.554,82.554,82.538,82.54,11200000.0
2007-01-09 23:40:00,82.547,82.547,82.525,82.532,35200000.0
2007-01-09 23:41:00,82.541,82.551,82.539,82.551,12800000.0
2007-01-09 23:43:00,82.554,82.565,82.554,82.565,11200000.0
2007-01-09 23:44:00,82.575,82.575,82.555,82.555,16000000.0
2007-01-09 23:45:00,82.556,82.56,82.542,82.554,11200000.0
2007-01-09 23:46:00,82.546,82.565,82.546,82.565,17600000.0
2007-01-09 23:47:00,82.569,82.569,82.555,82.56,12800000.0
2007-01-09 23:48:00,82.551,82.554,82.49,82.554,8000000.0
2007-01-09 23:49:00,82.55,82.554,82.537,82.554,12800000.0
2007-01-09 23:50:00,82.548,82.548,82.539,82.542,11200000.0
2007-01-09 23:51:00,82.552,82.559,82.543,82.557,12800000.0
2007-01-09 23:52:00,82.551,82.554,82.536,82.554,12800000.0
2007-01-09 23:54:00,82.559,82.572,82.537,82.572,14400000.0
2007-01-09 23:55:00,82.574,82.574,82.568,82.57,14400000.0
2007-01-09 23:56:00,82.47,82.561,82.47,82.561,11200000.0
2007-01-09 23:59:00,82.567,82.567,82.543,82.564,14400000.0
2007-01-10 00:00:00,82.563,82.563,82.552,82.562,9600000.0
2007-01-10 00:01:00,82.567,82.574,82.563,82.563,12800000.0
2007-01-10 00:03:00,82.562,82.566,82.557,82.557,11200000.0
2007-01-10 00:04:00,82.538,82.571,82.538,82.571,11200000.0
2007-01-10 00:05:00,82.566,82.572,82.556,82.559,11200000.0
2007-01-10 00:06:00,82.566,82.568,82.553,82.553,11200000.0
2007-01-10 00:07:00,82.587,82.588,82.573,82.573,8000000.0
2007-01-10 00:08:00,82.573,82.573,82.549,82.567,12800000.0
2007-01-10 00:09:00,82.562,82.565,82.546,82.56,11200000.0
2007-01-10 00:10:00,82.565,82.581,82.554,82.581,12800000.0
2007-01-10 00:12:00,82.594,82.605,82.588,82.605,8000000.0
2007-01-10 00:13:00,82.588,82.606,82.588,82.6,11600000.0
2007-01-10 00:14:00,82.585,82.585,82.569,82.569,13800000.0
2007-01-10 00:15:00,82.556,82.556,82.531,82.545,14400000.0
2007-01-10 00:16:00,82.537,82.539,82.533,82.537,14400000.0
2007-01-10 00:17:00,82.552,82.552,82.529,82.533,16000000.0
2007-01-10 00:18:00,82.54,82.558,82.54,82.552,9600000.0
2007-01-10 00:19:00,82.55,82.561,82.55,82.555,12800000.0
2007-01-10 00:20:00,82.546,82.548,82.538,82.538,17600000.0
2007-01-10 00:21:00,82.55,82.556,82.543,82.554,12800000.0
2007-01-10 00:24:00,82.549,82.554,82.539,82.554,14400000.0
2007-01-10 00:25:00,82.565,82.565,82.539,82.539,11200000.0
2007-01-10 00:26:00,82.529,82.54,82.528,82.54,12800000.0
2007-01-10 00:27:00,82.532,82.536,82.526,82.526,12800000.0
2007-01-10 00:28:00,82.508,82.508,82.492,82.501,32000000.0
2007-01-10 00:29:00,82.538,82.545,82.533,82.54,16000000.0
2007-01-10 00:30:00,82.54,82.542,82.535,82.537,7400000.0
2007-01-10 00:31:00,82.537,82.547,82.535,82.547,12800000.0
2007-01-10 00:32:00,82.539,82.545,82.53,82.545,12800000.0
2007-01-10 00:36:00,82.537,82.537,82.526,82.534,12800000.0
2007-01-10 00:37:00,82.515,82.519,82.505,82.505,12800000.0
2007-01-10 00:38:00,82.512,82.512,82.485,82.503,12800000.0
2007-01-10 00:39:00,82.51,82.511,82.496,82.496,17600000.0
2007-01-10 00:40:00,82.497,82.505,82.497,82.505,8000000.0
2007-01-10 00:41:00,82.508,82.525,82.504,82.525,16000000.0
2007-01-10 00:42:00,82.512,82.519,82.503,82.514,12800000.0
2007-01-10 00:43:00,82.503,82.513,82.503,82.513,16000000.0
2007-01-10 00:44:00,82.519,82.523,82.499,82.507,17600000.0
2007-01-10 00:45:00,82.507,82.52,82.507,82.514,12800000.0
2007-01-10 00:46:00,82.521,82.526,82.512,82.52,14400000.0
2007-01-10 00:47:00,82.522,82.522,82.504,82.511,12800000.0
2007-01-10 00:48:00,82.527,82.529,82.514,82.514,12800000.0
2007-01-10 00:49:00,82.525,82.529,82.521,82.521,11200000.0
2007-01-10 00:50:00,82.515,82.527,82.515,82.526,12800000.0
2007-01-10 00:51:00,82.497,82.497,82.474,82.489,11200000.0
2007-01-10 00:52:00,82.505,82.53,82.505,82.519,11600000.0
2007-01-10 00:53:00,82.51,82.52,82.509,82.52,11200000.0
2007-01-10 00:54:00,82.514,82.524,82.514,82.524,17600000.0
2007-01-10 00:55:00,82.521,82.525,82.505,82.505,12800000.0
2007-01-10 00:56:00,82.512,82.534,82.512,82.534,12800000.0
2007-01-10 00:58:00,82.533,82.533,82.516,82.518,12800000.0
2007-01-10 00:59:00,82.534,82.553,82.534,82.553,11200000.0
2007-01-10 01:00:00,82.55,82.55,82.532,82.544,16000000.0
2007-01-10 01:01:00,82.545,82.565,82.545,82.552,14400000.0
2007-01-10 01:02:00,82.571,82.578,82.565,82.578,8000000.0
2007-01-10 01:03:00,82.574,82.574,82.567,82.567,11200000.0
2007-01-10 01:04:00,82.583,82.587,82.581,82.581,12800000.0
2007-01-10 01:06:00,82.594,82.597,82.534,82.596,12800000.0
2007-01-10 01:07:00,82.59,82.591,82.575,82.589,12800000.0
2007-01-10 01:08:00,82.596,82.608,82.595,82.597,16000000.0
2007-01-10 01:09:00,82.608,82.608,82.589,82.591,17600000.0
2007-01-10 01:10:00,82.576,82.579,82.565,82.572,16000000.0
2007-01-10 01:11:00,82.585,82.596,82.585,82.595,11200000.0
2007-01-10 01:13:00,82.595,82.595,82.579,82.581,8000000.0
2007-01-10 01:14:00,82.572,82.572,82.561,82.561,16000000.0
2007-01-10 01:17:00,82.569,82.573,82.557,82.571,11200000.0
2007-01-10 01:19:00,82.567,82.568,82.549,82.565,16000000.0
2007-01-10 01:21:00,82.574,82.574,82.558,82.558,12800000.0
2007-01-10 01:22:00,82.557,82.557,82.551,82.555,12800000.0
2007-01-10 01:23:00,82.55,82.55,82.543,82.546,11200000.0
2007-01-10 01:24:00,82.55,82.55,82.541,82.543,12800000.0
2007-01-10 01:25:00,82.542,82.563,82.542,82.563,12800000.0
2007-01-10 01:26:00,82.573,82.58,82.571,82.571,11200000.0
2007-01-10 01:27:00,82.566,82.566,82.559,82.563,12800000.0
2007-01-10 01:28:00,82.557,82.575,82.557,82.575,17600000.0
2007-01-10 01:29:00,82.569,82.577,82.556,82.575,17600000.0
2007-01-10 01:30:00,82.579,82.579,82.56,82.56,11200000.0
2007-01-10 01:31:00,82.57,82.579,82.57,82.579,11200000.0
2007-01-10 01:32:00,82.569,82.572,82.565,82.566,12800000.0
2007-01-10 01:33:00,82.568,82.581,82.564,82.581,11200000.0
2007-01-10 01:34:00,82.579,82.579,82.569,82.576,24000000.0
2007-01-10 01:35:00,82.58,82.586,82.575,82.578,14400000.0
2007-01-10 01:36:00,82.583,82.583,82.566,82.566,11200000.0
2007-01-10 01:37:00,82.575,82.576,82.566,82.571,14400000.0
2007-01-10 01:38:00,82.567,82.581,82.558,82.581,17600000.0
2007-01-10 01:39:00,82.581,82.585,82.575,82.575,14400000.0
2007-01-10 01:40:00,82.565,82.569,82.551,82.564,11200000.0
2007-01-10 01:41:00,82.555,82.562,82.549,82.549,12800000.0
2007-01-10 01:42:00,82.548,82.561,82.548,82.561,11200000.0
2007-01-10 01:43:00,82.56,82.575,82.558,82.575,11200000.0
2007-01-10 01:44:00,82.568,82.569,82.558,82.566,12800000.0
2007-01-10 01:45:00,82.565,82.568,82.548,82.548,16000000.0
2007-01-10 01:46:00,82.524,82.543,82.524,82.543,16000000.0
2007-01-10 01:47:00,82.539,82.55,82.532,82.549,14400000.0
2007-01-10 01:48:00,82.57,82.573,82.558,82.573,12800000.0
2007-01-10 01:49:00,82.587,82.587,82.576,82.576,16000000.0
2007-01-10 01:50:00,82.588,82.588,82.582,82.582,14400000.0
2007-01-10 01:51:00,82.586,82.586,82.571,82.574,11200000.0
2007-01-10 01:52:00,82.574,82.574,82.554,82.554,20800000.0
2007-01-10 01:53:00,82.536,82.536,82.509,82.528,14400000.0
2007-01-10 01:54:00,82.547,82.557,82.547,82.557,8000000.0
2007-01-10 01:57:00,82.541,82.544,82.538,82.54,11200000.0
2007-01-10 01:58:00,82.537,82.539,82.533,82.539,11200000.0
2007-01-10 01:59:00,82.543,82.543,82.526,82.526,3200000.0
2007-01-10 02:00:00,82.524,82.524,82.468,82.468,11200000.0
2007-01-10 02:01:00,82.483,82.483,82.467,82.482,17600000.0
2007-01-10 02:02:00,82.484,82.484,82.471,82.476,12800000.0
2007-01-10 02:04:00,82.458,82.463,82.458,82.461,12800000.0
2007-01-10 02:05:00,82.463,82.463,82.456,82.463,12800000.0
2007-01-10 02:06:00,82.476,82.48,82.471,82.48,12800000.0
2007-01-10 02:07:00,82.483,82.483,82.45,82.45,12800000.0
2007-01-10 02:08:00,82.455,82.459,82.449,82.459,17600000.0
2007-01-10 02:09:00,82.457,82.457,82.429,82.434,15400000.0
2007-01-10 02:10:00,82.412,82.412,82.402,82.402,9600000.0
2007-01-10 02:11:00,82.417,82.418,82.402,82.417,12800000.0
2007-01-10 02:12:00,82.434,82.434,82.42,82.42,11200000.0
2007-01-10 02:13:00,82.419,82.428,82.415,82.426,10600000.0
2007-01-10 02:14:00,82.422,82.422,82.394,82.397,10600000.0
2007-01-10 02:15:00,82.406,82.416,82.402,82.411,11200000.0
2007-01-10 02:16:00,82.404,82.404,82.333,82.404,9600000.0
2007-01-10 02:17:00,82.418,82.426,82.417,82.426,11200000.0
2007-01-10 02:18:00,82.424,82.424,82.413,82.416,12800000.0
2007-01-10 02:19:00,82.406,82.414,82.386,82.388,12800000.0
2007-01-10 02:20:00,82.378,82.383,82.367,82.371,17600000.0
2007-01-10 02:21:00,82.365,82.368,82.353,82.353,17600000.0
2007-01-10 02:22:00,82.36,82.36,82.349,82.357,12800000.0
2007-01-10 02:23:00,82.351,82.368,82.343,82.366,12800000.0
2007-01-10 02:24:00,82.38,82.4,82.303,82.388,11200000.0
2007-01-10 02:26:00,82.376,82.384,82.366,82.38,18000000.0
2007-01-10 02:27:00,82.374,82.375,82.362,82.372,17600000.0
2007-01-10 02:28:00,82.33,82.333,82.313,82.313,14400000.0
2007-01-10 02:29:00,82.307,82.336,82.295,82.336,11200000.0
2007-01-10 02:30:00,82.36,82.36,82.325,82.325,11200000.0
2007-01-10 02:31:00,82.325,82.339,82.312,82.339,17000000.0
2007-01-10 02:32:00,82.358,82.358,82.327,82.327,11200000.0
2007-01-10 02:33:00,82.294,82.326,82.294,82.323,11200000.0
2007-01-10 02:34:00,82.287,82.295,82.284,82.284,14400000.0
2007-01-10 02:35:00,82.294,82.31,82.294,82.31,12800000.0
2007-01-10 02:36:00,82.303,82.309,82.295,82.309,12800000.0
2007-01-10 02:37:00,82.32,82.323,82.311,82.311,12800000.0
2007-01-10 02:38:00,82.336,82.355,82.33,82.355,12800000.0
2007-01-10 02:39:00,82.367,82.376,82.364,82.364,16000000.0
2007-01-10 02:40:00,82.363,82.363,82.342,82.342,13200000.0
2007-01-10 02:41:00,82.348,82.368,82.342,82.368,11200000.0
2007-01-10 02:42:00,82.375,82.378,82.372,82.372,12800000.0
2007-01-10 02:43:00,82.385,82.395,82.385,82.39,11200000.0
2007-01-10 02:44:00,82.403,82.403,82.395,82.398,12800000.0
2007-01-10 02:45:00,82.399,82.399,82.364,82.364,11200000.0
2007-01-10 02:46:00,82.366,82.384,82.366,82.383,12800000.0
2007-01-10 02:47:00,82.374,82.392,82.37,82.385,12800000.0
2007-01-10 02:48:00,82.379,82.392,82.379,82.386,14400000.0
2007-01-10 02:49:00,82.401,82.401,82.388,82.392,17600000.0
2007-01-10 02:50:00,82.41,82.41,82.396,82.397,11200000.0
2007-01-10 02:51:00,82.41,82.431,82.41,82.431,11200000.0
2007-01-10 02:52:00,82.434,82.438,82.371,82.43,11200000.0
2007-01-10 02:53:00,82.439,82.439,82.429,82.429,11200000.0
2007-01-10 02:54:00,82.34,82.424,82.34,82.421,11200000.0
2007-01-10 02:55:00,82.435,82.436,82.425,82.425,11200000.0
2007-01-10 02:56:00,82.427,82.433,82.426,82.433,11200000.0
2007-01-10 02:57:00,82.429,82.442,82.414,82.442,11200000.0
2007-01-10 02:58:00,82.445,82.469,82.437,82.469,8000000.0
2007-01-10 02:59:00,82.484,82.493,82.469,82.469,11200000.0
2007-01-10 03:00:00,82.466,82.488,82.391,82.391,11200000.0
2007-01-10 03:01:00,82.476,82.485,82.47,82.474,11200000.0
2007-01-10 03:02:00,82.499,82.505,82.469,82.469,11200000.0
2007-01-10 03:03:00,82.433,82.461,82.433,82.452,14400000.0
2007-01-10 03:04:00,82.452,82.457,82.448,82.448,11200000.0
2007-01-10 03:05:00,82.452,82.464,82.45,82.451,16000000.0
2007-01-10 03:06:00,82.461,82.463,82.456,82.46,16000000.0
2007-01-10 03:07:00,82.434,82.454,82.423,82.423,14400000.0
2007-01-10 03:08:00,82.411,82.439,82.395,82.433,11200000.0
2007-01-10 03:09:00,82.439,82.454,82.439,82.453,11200000.0
2007-01-10 03:10:00,82.46,82.464,82.455,82.46,16000000.0
2007-01-10 03:11:00,82.476,82.494,82.476,82.482,11200000.0
2007-01-10 03:12:00,82.475,82.49,82.472,82.472,17600000.0
2007-01-10 03:13:00,82.476,82.476,82.471,82.471,16000000.0
2007-01-10 03:14:00,82.476,82.476,82.467,82.468,11200000.0
2007-01-10 03:15:00,82.467,82.467,82.44,82.44,17600000.0
2007-01-10 03:16:00,82.419,82.435,82.419,82.432,14400000.0
2007-01-10 03:17:00,82.43,82.435,82.418,82.433,11200000.0
2007-01-10 03:18:00,82.425,82.425,82.408,82.414,12800000.0
2007-01-10 03:19:00,82.429,82.48,82.429,82.48,12800000.0
2007-01-10 03:20:00,82.478,82.478,82.464,82.478,12800000.0
2007-01-10 03:21:00,82.477,82.477,82.459,82.461,14400000.0
2007-01-10 03:22:00,82.453,82.453,82.446,82.447,11200000.0
2007-01-10 03:23:00,82.456,82.482,82.456,82.482,9600000.0
2007-01-10 03:25:00,82.494,82.494,82.474,82.474,17600000.0
2007-01-10 03:26:00,82.47,82.47,82.445,82.445,12800000.0
2007-01-10 03:27:00,82.467,82.473,82.465,82.466,14400000.0
2007-01-10 03:29:00,82.458,82.464,82.456,82.456,12800000.0
2007-01-10 03:30:00,82.457,82.464,82.396,82.463,17600000.0
2007-01-10 03:31:00,82.461,82.461,82.448,82.448,12800000.0
2007-01-10 03:32:00,82.441,82.445,82.438,82.438,8000000.0
2007-01-10 03:33:00,82.442,82.448,82.442,82.443,11200000.0
2007-01-10 03:34:00,82.449,82.453,82.44,82.445,11200000.0
2007-01-10 03:35:00,82.451,82.454,82.443,82.445,17600000.0
2007-01-10 03:36:00,82.447,82.447,82.437,82.441,11200000.0
2007-01-10 03:37:00,82.451,82.459,82.451,82.451,17600000.0
2007-01-10 03:38:00,82.435,82.452,82.435,82.452,12800000.0
2007-01-10 03:39:00,82.427,82.439,82.378,82.43,14400000.0
2007-01-10 03:40:00,82.421,82.43,82.419,82.426,12800000.0
2007-01-10 03:41:00,82.431,82.44,82.431,82.437,11200000.0
2007-01-10 03:42:00,82.439,82.442,82.429,82.439,12800000.0
2007-01-10 03:43:00,82.448,82.45,82.434,82.448,11200000.0
2007-01-10 03:44:00,82.444,82.444,82.431,82.438,12800000.0
2007-01-10 03:45:00,82.433,82.442,82.432,82.433,11200000.0
2007-01-10 03:46:00,82.435,82.449,82.435,82.449,11200000.0
2007-01-10 03:47:00,82.464,82.464,82.448,82.458,11200000.0
2007-01-10 03:48:00,82.466,82.474,82.462,82.468,11200000.0
2007-01-10 03:49:00,82.462,82.468,82.458,82.458,16000000.0
2007-01-10 03:50:00,82.461,82.469,82.461,82.464,11200000.0
2007-01-10 03:51:00,82.469,82.469,82.455,82.459,8000000.0
2007-01-10 03:52:00,82.459,82.47,82.451,82.47,14400000.0
2007-01-10 03:53:00,82.471,82.471,82.454,82.454,9600000.0
2007-01-10 03:54:00,82.471,82.494,82.471,82.478,14400000.0
2007-01-10 03:55:00,82.472,82.486,82.469,82.48,14400000.0
2007-01-10 03:56:00,82.471,82.511,82.471,82.508,12200000.0
2007-01-10 03:57:00,82.514,82.536,82.511,82.536,12800000.0
2007-01-10 03:58:00,82.551,82.552,82.544,82.544,16000000.0
2007-01-10 03:59:00,82.551,82.559,82.54,82.54,12800000.0
2007-01-10 04:02:00,82.526,82.536,82.526,82.533,8000000.0
2007-01-10 04:03:00,82.534,82.534,82.523,82.523,12800000.0
2007-01-10 04:04:00,82.524,82.526,82.502,82.502,12200000.0
2007-01-10 04:05:00,82.475,82.479,82.461,82.461,11200000.0
2007-01-10 04:07:00,82.44,82.462,82.44,82.443,14400000.0
2007-01-10 04:09:00,82.451,82.454,82.442,82.454,11200000.0
2007-01-10 04:10:00,82.445,82.451,82.442,82.451,14400000.0
2007-01-10 04:11:00,82.446,82.451,82.44,82.448,12800000.0
2007-01-10 04:12:00,82.451,82.453,82.449,82.45,8000000.0
2007-01-10 04:13:00,82.454,82.454,82.448,82.448,11200000.0
2007-01-10 04:14:00,82.437,82.449,82.437,82.448,11200000.0
2007-01-10 04:15:00,82.45,82.452,82.44,82.452,12800000.0
2007-01-10 04:16:00,82.445,82.445,82.44,82.443,11200000.0
2007-01-10 04:17:00,82.445,82.445,82.433,82.443,13800000.0
2007-01-10 04:18:00,82.448,82.448,82.438,82.443,12800000.0
2007-01-10 04:19:00,82.432,82.441,82.416,82.434,12800000.0
2007-01-10 04:20:00,82.435,82.436,82.345,82.423,11600000.0
2007-01-10 04:21:00,82.421,82.421,82.406,82.406,11200000.0
2007-01-10 04:22:00,82.4,82.425,82.397,82.42,16000000.0
2007-01-10 04:23:00,82.421,82.421,82.404,82.404,12800000.0
2007-01-10 04:24:00,82.418,82.441,82.418,82.441,12800000.0
2007-01-10 04:25:00,82.445,82.445,82.435,82.44,14400000.0
2007-01-10 04:26:00,82.431,82.431,82.418,82.428,14400000.0
2007-01-10 04:27:00,82.428,82.428,82.411,82.417,9600000.0
2007-01-10 04:28:00,82.42,82.432,82.42,82.432,11200000.0
2007-01-10 04:30:00,82.421,82.428,82.398,82.398,12800000.0
2007-01-10 04:31:00,82.403,82.423,82.399,82.423,12800000.0
2007-01-10 04:33:00,82.423,82.423,82.41,82.415,16000000.0
2007-01-10 04:34:00,82.419,82.424,82.419,82.424,12800000.0
2007-01-10 04:35:00,82.426,82.43,82.426,82.426,12800000.0
2007-01-10 04:37:00,82.436,82.436,82.425,82.433,12800000.0
2007-01-10 04:39:00,82.429,82.436,82.412,82.433,12800000.0
2007-01-10 04:41:00,82.421,82.421,82.402,82.402,11200000.0
2007-01-10 04:42:00,82.405,82.421,82.394,82.421,12800000.0
2007-01-10 04:43:00,82.426,82.426,82.415,82.419,12800000.0
2007-01-10 04:44:00,82.418,82.418,82.407,82.413,9600000.0
2007-01-10 04:45:00,82.425,82.425,82.414,82.414,12800000.0
2007-01-10 04:46:00,82.419,82.424,82.416,82.421,14400000.0
2007-01-10 04:47:00,82.424,82.424,82.42,82.42,6400000.0
2007-01-10 04:48:00,82.413,82.413,82.388,82.388,12800000.0
2007-01-10 04:49:00,82.381,82.399,82.381,82.399,11200000.0
2007-01-10 04:50:00,82.406,82.406,82.392,82.396,11200000.0
2007-01-10 04:51:00,82.4,82.409,82.315,82.409,14400000.0
2007-01-10 04:52:00,82.416,82.429,82.416,82.426,11600000.0
2007-01-10 04:53:00,82.408,82.409,82.404,82.404,9600000.0
2007-01-10 04:54:00,82.394,82.407,82.39,82.407,12800000.0
2007-01-10 04:55:00,82.412,82.412,82.405,82.407,11200000.0
2007-01-10 04:56:00,82.403,82.403,82.391,82.393,17600000.0
2007-01-10 04:57:00,82.381,82.381,82.365,82.377,11200000.0
2007-01-10 04:58:00,82.373,82.375,82.363,82.363,8000000.0
2007-01-10 04:59:00,82.375,82.377,82.372,82.372,12800000.0
2007-01-10 05:00:00,82.36,82.372,82.356,82.356,11200000.0
2007-01-10 05:01:00,82.348,82.353,82.341,82.353,14400000.0
2007-01-10 05:02:00,82.361,82.367,82.361,82.364,14400000.0
2007-01-10 05:03:00,82.361,82.368,82.352,82.355,12800000.0
2007-01-10 05:04:00,82.366,82.384,82.366,82.383,8000000.0
2007-01-10 05:05:00,82.371,82.391,82.371,82.391,11200000.0
2007-01-10 05:07:00,82.379,82.4,82.379,82.392,14400000.0
2007-01-10 05:08:00,82.388,82.391,82.373,82.391,11200000.0
2007-01-10 05:09:00,82.371,82.377,82.371,82.372,17600000.0
2007-01-10 05:11:00,82.374,82.383,82.368,82.368,12800000.0
2007-01-10 05:12:00,82.378,82.386,82.378,82.382,12800000.0
2007-01-10 05:13:00,82.383,82.383,82.369,82.376,12800000.0
2007-01-10 05:14:00,82.376,82.398,82.376,82.398,14400000.0
2007-01-10 05:15:00,82.383,82.383,82.362,82.369,16000000.0
2007-01-10 05:16:00,82.375,82.375,82.309,82.367,16000000.0
2007-01-10 05:17:00,82.356,82.364,82.356,82.36,11200000.0
2007-01-10 05:18:00,82.362,82.362,82.341,82.36,8000000.0
2007-01-10 05:19:00,82.36,82.366,82.358,82.358,16000000.0
2007-01-10 05:20:00,82.347,82.364,82.347,82.364,11200000.0
2007-01-10 05:21:00,82.38,82.387,82.373,82.387,12800000.0
2007-01-10 05:22:00,82.395,82.397,82.392,82.392,11200000.0
2007-01-10 05:23:00,82.372,82.372,82.364,82.364,13200000.0
2007-01-10 05:24:00,82.391,82.403,82.391,82.398,11200000.0
2007-01-10 05:25:00,82.399,82.413,82.399,82.413,12800000.0
2007-01-10 05:26:00,82.429,82.439,82.427,82.439,12800000.0
2007-01-10 05:28:00,82.43,82.434,82.422,82.428,11200000.0
2007-01-10 05:29:00,82.423,82.433,82.423,82.426,11200000.0
2007-01-10 05:30:00,82.435,82.437,82.417,82.42,16000000.0
2007-01-10 05:32:00,82.432,82.441,82.431,82.435,12800000.0
2007-01-10 05:33:00,82.431,82.431,82.421,82.421,9600000.0
2007-01-10 05:35:00,82.43,82.431,82.42,82.42,11200000.0
2007-01-10 05:36:00,82.417,82.417,82.4,82.4,16000000.0
2007-01-10 05:37:00,82.403,82.405,82.395,82.395,11200000.0
2007-01-10 05:38:00,82.392,82.411,82.384,82.411,15400000.0
2007-01-10 05:39:00,82.395,82.398,82.387,82.398,11200000.0
2007-01-10 05:40:00,82.385,82.386,82.382,82.386,9600000.0
2007-01-10 05:41:00,82.386,82.389,82.383,82.384,12800000.0
2007-01-10 05:42:00,82.383,82.387,82.378,82.379,11200000.0
2007-01-10 05:43:00,82.403,82.418,82.403,82.409,11200000.0
2007-01-10 05:44:00,82.413,82.413,82.403,82.403,11200000.0
2007-01-10 05:45:00,82.398,82.404,82.395,82.398,16000000.0
2007-01-10 05:46:00,82.385,82.385,82.369,82.377,17600000.0
2007-01-10 05:47:00,82.378,82.394,82.378,82.394,14400000.0
2007-01-10 05:49:00,82.389,82.404,82.389,82.395,17600000.0
2007-01-10 05:50:00,82.399,82.399,82.375,82.375,11200000.0
2007-01-10 05:51:00,82.394,82.404,82.394,82.394,11200000.0
2007-01-10 05:53:00,82.363,82.369,82.36,82.362,17600000.0
2007-01-10 05:55:00,82.298,82.367,82.298,82.367,11200000.0
2007-01-10 05:56:00,82.337,82.352,82.337,82.352,12800000.0
2007-01-10 05:57:00,82.349,82.349,82.334,82.343,12800000.0
2007-01-10 05:58:00,82.34,82.355,82.253,82.348,12800000.0
2007-01-10 05:59:00,82.354,82.354,82.336,82.349,12800000.0
2007-01-10 06:00:00,82.339,82.339,82.323,82.327,8000000.0
2007-01-10 06:02:00,82.333,82.345,82.333,82.335,12800000.0
2007-01-10 06:07:00,82.339,82.345,82.338,82.345,11200000.0
2007-01-10 06:09:00,82.348,82.348,82.34,82.34,11200000.0
2007-01-10 06:10:00,82.336,82.351,82.251,82.345,11200000.0
2007-01-10 06:12:00,82.344,82.344,82.313,82.314,11200000.0
2007-01-10 06:13:00,82.32,82.331,82.307,82.327,12800000.0
2007-01-10 06:14:00,82.336,82.336,82.321,82.329,12800000.0
2007-01-10 06:15:00,82.344,82.357,82.344,82.352,8000000.0
2007-01-10 06:16:00,82.346,82.359,82.346,82.359,8000000.0
2007-01-10 06:19:00,82.368,82.37,82.363,82.363,12800000.0
2007-01-10 06:20:00,82.355,82.375,82.355,82.369,15400000.0
2007-01-10 06:21:00,82.368,82.368,82.346,82.346,12800000.0
2007-01-10 06:22:00,82.342,82.356,82.34,82.356,12800000.0
2007-01-10 06:23:00,82.357,82.358,82.346,82.346,8000000.0
2007-01-10 06:24:00,82.35,82.358,82.344,82.358,8000000.0
2007-01-10 06:25:00,82.359,82.366,82.343,82.366,12800000.0
2007-01-10 06:29:00,82.364,82.383,82.364,82.383,11200000.0
2007-01-10 06:31:00,82.359,82.359,82.347,82.353,14400000.0
2007-01-10 06:32:00,82.348,82.361,82.338,82.358,12800000.0
2007-01-10 06:33:00,82.362,82.362,82.34,82.34,17600000.0
2007-01-10 06:34:00,82.32,82.337,82.32,82.331,12800000.0
2007-01-10 06:35:00,82.336,82.337,82.325,82.329,12800000.0
2007-01-10 06:36:00,82.328,82.328,82.314,82.321,14400000.0
2007-01-10 06:37:00,82.328,82.328,82.321,82.325,12800000.0
2007-01-10 06:38:00,82.313,82.313,82.299,82.299,16000000.0
2007-01-10 06:39:00,82.299,82.301,82.281,82.284,11200000.0
2007-01-10 06:40:00,82.268,82.28,82.264,82.28,9600000.0
2007-01-10 06:41:00,82.275,82.28,82.272,82.275,12800000.0
2007-01-10 06:42:00,82.285,82.31,82.285,82.31,9600000.0
2007-01-10 06:43:00,82.255,82.331,82.255,82.309,16000000.0
2007-01-10 06:44:00,82.286,82.302,82.28,82.302,17000000.0
2007-01-10 06:45:00,82.318,82.318,82.303,82.308,17000000.0
2007-01-10 06:46:00,82.31,82.315,82.308,82.314,12800000.0
2007-01-10 06:47:00,82.326,82.326,82.319,82.322,12800000.0
2007-01-10 06:48:00,82.315,82.317,82.307,82.307,17600000.0
2007-01-10 06:49:00,82.301,82.315,82.301,82.315,17600000.0
2007-01-10 06:50:00,82.289,82.308,82.289,82.289,14400000.0
2007-01-10 06:51:00,82.282,82.303,82.282,82.303,12800000.0
2007-01-10 06:52:00,82.306,82.306,82.295,82.296,12800000.0
2007-01-10 06:53:00,82.292,82.299,82.281,82.296,17600000.0
2007-01-10 06:54:00,82.28,82.283,82.27,82.283,14400000.0
2007-01-10 06:55:00,82.271,82.285,82.271,82.284,9600000.0
2007-01-10 06:56:00,82.288,82.288,82.283,82.283,10600000.0
2007-01-10 06:57:00,82.281,82.284,82.271,82.284,14400000.0
2007-01-10 06:59:00,82.287,82.297,82.277,82.295,12800000.0
2007-01-10 07:00:00,82.29,82.294,82.284,82.294,16000000.0
2007-01-10 07:01:00,82.281,82.292,82.28,82.292,18000000.0
2007-01-10 07:04:00,82.279,82.287,82.279,82.287,12800000.0
2007-01-10 07:05:00,82.284,82.284,82.263,82.275,11200000.0
2007-01-10 07:06:00,82.273,82.273,82.261,82.261,12800000.0
2007-01-10 07:07:00,82.267,82.29,82.267,82.29,11200000.0
2007-01-10 07:09:00,82.298,82.305,82.298,82.298,13200000.0
2007-01-10 07:11:00,82.294,82.294,82.272,82.272,12800000.0
2007-01-10 07:12:00,82.264,82.279,82.256,82.256,14400000.0
2007-01-10 07:13:00,82.254,82.262,82.253,82.253,12800000.0
2007-01-10 07:14:00,82.228,82.247,82.228,82.247,11200000.0
2007-01-10 07:15:00,82.262,82.269,82.26,82.265,11200000.0
2007-01-10 07:16:00,82.277,82.277,82.267,82.267,11200000.0
2007-01-10 07:17:00,82.268,82.275,82.26,82.26,12800000.0
2007-01-10 07:18:00,82.265,82.268,82.255,82.268,17600000.0
2007-01-10 07:19:00,82.276,82.279,82.268,82.271,12800000.0
2007-01-10 07:20:00,82.283,82.283,82.25,82.255,12800000.0
2007-01-10 07:21:00,82.256,82.257,82.249,82.253,12800000.0
2007-01-10 07:22:00,82.259,82.282,82.259,82.282,17600000.0
2007-01-10 07:23:00,82.285,82.285,82.281,82.284,11200000.0
2007-01-10 07:24:00,82.279,82.294,82.279,82.282,14400000.0
2007-01-10 07:25:00,82.28,82.289,82.269,82.286,16000000.0
2007-01-10 07:26:00,82.275,82.28,82.267,82.279,11200000.0
2007-01-10 07:27:00,82.273,82.276,82.26,82.26,16000000.0
2007-01-10 07:28:00,82.266,82.303,82.266,82.303,14400000.0
2007-01-10 07:29:00,82.322,82.322,82.302,82.302,11200000.0
2007-01-10 07:30:00,82.295,82.295,82.266,82.269,11200000.0
2007-01-10 07:31:00,82.279,82.288,82.279,82.282,17600000.0
2007-01-10 07:32:00,82.283,82.289,82.28,82.289,17600000.0
2007-01-10 07:33:00,82.293,82.298,82.281,82.281,8000000.0
2007-01-10 07:34:00,82.273,82.273,82.259,82.259,12800000.0
2007-01-10 07:35:00,82.253,82.254,82.235,82.25,16000000.0
2007-01-10 07:36:00,82.234,82.262,82.234,82.253,10600000.0
2007-01-10 07:37:00,82.267,82.267,82.255,82.255,11200000.0
2007-01-10 07:38:00,82.267,82.267,82.251,82.254,12800000.0
2007-01-10 07:39:00,82.248,82.248,82.23,82.23,11200000.0
2007-01-10 07:40:00,82.235,82.25,82.235,82.249,11200000.0
2007-01-10 07:41:00,82.258,82.259,82.247,82.251,12800000.0
2007-01-10 07:42:00,82.241,82.251,82.235,82.251,12200000.0
2007-01-10 07:43:00,82.249,82.259,82.249,82.255,12800000.0
2007-01-10 07:44:00,82.268,82.277,82.266,82.271,11200000.0
2007-01-10 07:45:00,82.267,82.267,82.255,82.263,11200000.0
2007-01-10 07:46:00,82.275,82.296,82.275,82.295,11200000.0
2007-01-10 07:47:00,82.294,82.294,82.272,82.273,14400000.0
2007-01-10 07:48:00,82.274,82.277,82.265,82.269,14400000.0
2007-01-10 07:49:00,82.273,82.293,82.272,82.293,17600000.0
2007-01-10 07:50:00,82.289,82.289,82.273,82.273,8000000.0
2007-01-10 07:51:00,82.262,82.262,82.233,82.238,12800000.0
2007-01-10 07:52:00,82.261,82.269,82.257,82.263,17600000.0
2007-01-10 07:53:00,82.244,82.253,82.241,82.253,12800000.0
2007-01-10 07:54:00,82.259,82.262,82.258,82.259,11200000.0
2007-01-10 07:55:00,82.274,82.279,82.258,82.26,12800000.0
2007-01-10 07:56:00,82.252,82.261,82.251,82.258,16000000.0
2007-01-10 07:57:00,82.243,82.252,82.243,82.252,11200000.0
2007-01-10 07:58:00,82.25,82.25,82.237,82.237,11200000.0
2007-01-10 07:59:00,82.232,82.245,82.232,82.241,12800000.0
2007-01-10 08:00:00,82.232,82.241,82.231,82.24,8000000.0
2007-01-10 08:01:00,82.236,82.242,82.23,82.236,11200000.0
2007-01-10 08:02:00,82.235,82.238,82.227,82.231,9600000.0
2007-01-10 08:03:00,82.231,82.242,82.231,82.242,11200000.0
2007-01-10 08:04:00,82.238,82.249,82.229,82.249,17600000.0
2007-01-10 08:05:00,82.264,82.291,82.264,82.29,14400000.0
2007-01-10 08:06:00,82.297,82.303,82.29,82.303,14400000.0
2007-01-10 08:07:00,82.294,82.301,82.291,82.301,11200000.0
2007-01-10 08:08:00,82.3,82.315,82.3,82.308,17000000.0
2007-01-10 08:09:00,82.294,82.294,82.276,82.276,12800000.0
2007-01-10 08:10:00,82.262,82.286,82.262,82.286,12800000.0
2007-01-10 08:11:00,82.285,82.285,82.264,82.27,11200000.0
2007-01-10 08:12:00,82.276,82.297,82.276,82.297,16000000.0
2007-01-10 08:13:00,82.301,82.303,82.295,82.298,11200000.0
2007-01-10 08:14:00,82.296,82.296,82.279,82.279,13600000.0
2007-01-10 08:15:00,82.306,82.313,82.29,82.29,15400000.0
2007-01-10 08:16:00,82.296,82.299,82.282,82.299,11200000.0
2007-01-10 08:17:00,82.3,82.3,82.285,82.288,12800000.0
2007-01-10 08:19:00,82.281,82.284,82.272,82.277,14400000.0
2007-01-10 08:21:00,82.284,82.29,82.276,82.276,17600000.0
2007-01-10 08:22:00,82.293,82.294,82.282,82.282,11200000.0
2007-01-10 08:23:00,82.282,82.283,82.276,82.276,11200000.0
2007-01-10 08:24:00,82.267,82.271,82.267,82.269,9600000.0
2007-01-10 08:25:00,82.252,82.264,82.252,82.264,12800000.0
2007-01-10 08:26:00,82.255,82.27,82.173,82.258,8000000.0
2007-01-10 08:27:00,82.235,82.258,82.235,82.253,12800000.0
2007-01-10 08:28:00,82.256,82.259,82.234,82.258,11200000.0
2007-01-10 08:29:00,82.259,82.262,82.256,82.262,14400000.0
2007-01-10 08:30:00,82.265,82.273,82.262,82.262,11200000.0
2007-01-10 08:32:00,82.265,82.274,82.265,82.274,11200000.0
2007-01-10 08:33:00,82.266,82.266,82.259,82.259,11200000.0
2007-01-10 08:34:00,82.269,82.279,82.269,82.278,9600000.0
2007-01-10 08:35:00,82.281,82.281,82.263,82.266,17600000.0
2007-01-10 08:36:00,82.258,82.262,82.246,82.246,18000000.0
2007-01-10 08:37:00,82.263,82.284,82.263,82.28,11200000.0
2007-01-10 08:38:00,82.268,82.278,82.268,82.278,11200000.0
2007-01-10 08:39:00,82.272,82.291,82.272,82.284,16000000.0
2007-01-10 08:40:00,82.28,82.282,82.274,82.274,16000000.0
2007-01-10 08:41:00,82.272,82.282,82.272,82.275,17600000.0
2007-01-10 08:42:00,82.276,82.276,82.266,82.275,12800000.0
2007-01-10 08:44:00,82.252,82.266,82.252,82.264,12800000.0
2007-01-10 08:45:00,82.257,82.272,82.257,82.264,16000000.0
2007-01-10 08:46:00,82.272,82.279,82.272,82.277,11200000.0
2007-01-10 08:47:00,82.277,82.286,82.267,82.285,11200000.0
2007-01-10 08:48:00,82.295,82.303,82.284,82.303,12800000.0
2007-01-10 08:49:00,82.311,82.311,82.274,82.285,17600000.0
2007-01-10 08:50:00,82.291,82.297,82.282,82.282,12800000.0
2007-01-10 08:51:00,82.28,82.298,82.267,82.298,17600000.0
2007-01-10 08:52:00,82.293,82.293,82.284,82.293,11200000.0
2007-01-10 08:53:00,82.302,82.302,82.291,82.292,16000000.0
2007-01-10 08:54:00,82.295,82.321,82.224,82.298,11200000.0
2007-01-10 08:55:00,82.283,82.293,82.283,82.285,15400000.0
2007-01-10 08:56:00,82.303,82.303,82.295,82.295,11200000.0
2007-01-10 08:57:00,82.283,82.296,82.283,82.291,11200000.0
2007-01-10 08:58:00,82.294,82.295,82.29,82.291,9600000.0
2007-01-10 08:59:00,82.301,82.313,82.29,82.313,12800000.0
2007-01-10 09:00:00,82.327,82.327,82.32,82.325,17600000.0
2007-01-10 09:01:00,82.32,82.326,82.309,82.326,11200000.0
2007-01-10 09:02:00,82.334,82.343,82.33,82.34,11200000.0
2007-01-10 09:03:00,82.345,82.35,82.332,82.346,16000000.0
2007-01-10 09:04:00,82.334,82.339,82.33,82.332,11200000.0
2007-01-10 09:05:00,82.32,82.339,82.32,82.339,11200000.0
2007-01-10 09:06:00,82.357,82.359,82.335,82.344,12800000.0
2007-01-10 09:07:00,82.347,82.347,82.333,82.333,12800000.0
2007-01-10 09:08:00,82.348,82.348,82.338,82.344,12800000.0
2007-01-10 09:09:00,82.356,82.373,82.35,82.35,17600000.0
2007-01-10 09:10:00,82.345,82.363,82.345,82.362,12800000.0
2007-01-10 09:11:00,82.353,82.359,82.344,82.344,12800000.0
2007-01-10 09:12:00,82.348,82.352,82.34,82.352,12800000.0
2007-01-10 09:13:00,82.363,82.363,82.346,82.346,11200000.0
2007-01-10 09:14:00,82.359,82.366,82.358,82.36,11200000.0
2007-01-10 09:15:00,82.373,82.376,82.364,82.368,11200000.0
2007-01-10 09:17:00,82.348,82.352,82.334,82.334,11200000.0
2007-01-10 09:18:00,82.304,82.308,82.302,82.305,14400000.0
2007-01-10 09:19:00,82.283,82.291,82.28,82.291,12800000.0
2007-01-10 09:20:00,82.292,82.292,82.279,82.287,16000000.0
2007-01-10 09:21:00,82.3,82.305,82.28,82.28,11200000.0
2007-01-10 09:22:00,82.289,82.298,82.281,82.298,17600000.0
2007-01-10 09:23:00,82.291,82.291,82.262,82.262,12800000.0
2007-01-10 09:24:00,82.16,82.251,82.16,82.243,11200000.0
2007-01-10 09:25:00,82.25,82.256,82.25,82.254,12800000.0
2007-01-10 09:26:00,82.264,82.291,82.264,82.291,11200000.0
2007-01-10 09:27:00,82.288,82.3,82.286,82.3,11200000.0
2007-01-10 09:28:00,82.287,82.289,82.275,82.285,12800000.0
2007-01-10 09:30:00,82.279,82.284,82.279,82.283,12800000.0
2007-01-10 09:31:00,82.287,82.313,82.287,82.313,12800000.0
2007-01-10 09:32:00,82.283,82.295,82.276,82.282,13800000.0
2007-01-10 09:33:00,82.3,82.322,82.3,82.322,12800000.0
2007-01-10 09:34:00,82.326,82.326,82.311,82.311,11200000.0
2007-01-10 09:35:00,82.296,82.296,82.276,82.286,12800000.0
2007-01-10 09:36:00,82.291,82.3,82.291,82.295,9600000.0
2007-01-10 09:37:00,82.311,82.311,82.247,82.302,16000000.0
2007-01-10 09:38:00,82.321,82.327,82.314,82.322,11200000.0
2007-01-10 09:40:00,82.33,82.342,82.322,82.339,14400000.0
2007-01-10 09:41:00,82.338,82.338,82.33,82.338,11200000.0
2007-01-10 09:42:00,82.336,82.348,82.336,82.341,16000000.0
2007-01-10 09:43:00,82.338,82.338,82.313,82.313,12800000.0
2007-01-10 09:44:00,82.324,82.325,82.309,82.318,12800000.0
2007-01-10 09:45:00,82.31,82.31,82.288,82.288,12800000.0
2007-01-10 09:46:00,82.297,82.33,82.297,82.33,11200000.0
2007-01-10 09:47:00,82.345,82.353,82.345,82.353,12800000.0
2007-01-10 09:48:00,82.36,82.375,82.358,82.372,11200000.0
2007-01-10 09:49:00,82.378,82.39,82.373,82.39,12800000.0
2007-01-10 09:50:00,82.387,82.387,82.338,82.338,15400000.0
2007-01-10 09:51:00,82.362,82.4,82.362,82.385,16000000.0
2007-01-10 09:52:00,82.38,82.386,82.375,82.379,13800000.0
2007-01-10 09:53:00,82.363,82.375,82.355,82.355,12800000.0
2007-01-10 09:54:00,82.351,82.352,82.345,82.346,17600000.0
2007-01-10 09:55:00,82.338,82.344,82.33,82.33,11600000.0
2007-01-10 09:56:00,82.333,82.334,82.322,82.322,14400000.0
2007-01-10 09:57:00,82.314,82.314,82.289,82.291,17600000.0
2007-01-10 09:58:00,82.294,82.323,82.218,82.323,17600000.0
2007-01-10 10:00:00,82.331,82.339,82.326,82.328,11200000.0
2007-01-10 10:01:00,82.314,82.326,82.31,82.314,12800000.0
2007-01-10 10:02:00,82.323,82.323,82.305,82.315,16000000.0
2007-01-10 10:03:00,82.303,82.324,82.303,82.324,11200000.0
2007-01-10 10:04:00,82.336,82.355,82.336,82.355,8000000.0
2007-01-10 10:05:00,82.35,82.352,82.335,82.335,14400000.0
2007-01-10 10:06:00,82.333,82.346,82.333,82.339,16000000.0
2007-01-10 10:07:00,82.341,82.342,82.319,82.33,12800000.0
2007-01-10 10:08:00,82.328,82.346,82.328,82.346,11200000.0
2007-01-10 10:09:00,82.343,82.346,82.332,82.346,12800000.0
2007-01-10 10:10:00,82.349,82.349,82.335,82.341,17600000.0
2007-01-10 10:11:00,82.334,82.334,82.326,82.334,11200000.0
2007-01-10 10:12:00,82.322,82.334,82.314,82.334,12800000.0
2007-01-10 10:13:00,82.324,82.332,82.316,82.316,12800000.0
2007-01-10 10:14:00,82.305,82.319,82.305,82.319,11200000.0
2007-01-10 10:15:00,82.319,82.323,82.316,82.323,12800000.0
2007-01-10 10:16:00,82.322,82.322,82.311,82.317,12800000.0
2007-01-10 10:17:00,82.318,82.332,82.318,82.328,11200000.0
2007-01-10 10:20:00,82.345,82.351,82.339,82.342,17600000.0
2007-01-10 10:21:00,82.33,82.348,82.33,82.346,16000000.0
2007-01-10 10:22:00,82.354,82.364,82.349,82.358,11200000.0
2007-01-10 10:23:00,82.358,82.358,82.333,82.333,11200000.0
2007-01-10 10:24:00,82.367,82.381,82.367,82.376,13200000.0
2007-01-10 10:25:00,82.381,82.381,82.365,82.375,11200000.0
2007-01-10 10:26:00,82.383,82.387,82.377,82.381,12800000.0
2007-01-10 10:27:00,82.38,82.386,82.379,82.385,11200000.0
2007-01-10 10:28:00,82.38,82.38,82.37,82.376,12800000.0
2007-01-10 10:29:00,82.387,82.396,82.387,82.39,11200000.0
2007-01-10 10:30:00,82.389,82.389,82.379,82.386,8000000.0
2007-01-10 10:31:00,82.384,82.384,82.362,82.364,12800000.0
2007-01-10 10:32:00,82.375,82.39,82.374,82.374,17600000.0
2007-01-10 10:33:00,82.351,82.381,82.351,82.381,11200000.0
2007-01-10 10:34:00,82.384,82.384,82.367,82.367,11200000.0
2007-01-10 10:35:00,82.349,82.349,82.327,82.341,11200000.0
2007-01-10 10:36:00,82.318,82.325,82.318,82.325,11200000.0
2007-01-10 10:37:00,82.325,82.325,82.235,82.31,11200000.0
2007-01-10 10:38:00,82.316,82.323,82.298,82.305,12800000.0
2007-01-10 10:39:00,82.295,82.296,82.284,82.287,11200000.0
2007-01-10 10:40:00,82.281,82.281,82.267,82.267,16000000.0
2007-01-10 10:41:00,82.273,82.292,82.273,82.29,12800000.0
2007-01-10 10:42:00,82.294,82.294,82.277,82.293,11600000.0
2007-01-10 10:43:00,82.291,82.291,82.285,82.288,11200000.0
2007-01-10 10:44:00,82.28,82.28,82.273,82.28,12800000.0
2007-01-10 10:45:00,82.279,82.285,82.275,82.276,12800000.0
2007-01-10 10:46:00,82.255,82.265,82.248,82.265,12800000.0
2007-01-10 10:47:00,82.263,82.263,82.226,82.24,12800000.0
2007-01-10 10:48:00,82.212,82.212,82.191,82.207,12800000.0
2007-01-10 10:49:00,82.196,82.209,82.194,82.209,11200000.0
2007-01-10 10:50:00,82.215,82.22,82.21,82.21,16000000.0
2007-01-10 10:51:00,82.204,82.223,82.204,82.222,17600000.0
2007-01-10 10:52:00,82.231,82.245,82.231,82.242,11200000.0
2007-01-10 10:53:00,82.251,82.254,82.226,82.237,11200000.0
2007-01-10 10:54:00,82.255,82.262,82.246,82.262,17600000.0
2007-01-10 10:55:00,82.258,82.265,82.246,82.246,11200000.0
2007-01-10 10:56:00,82.254,82.284,82.254,82.284,17600000.0
2007-01-10 10:57:00,82.288,82.292,82.283,82.283,16000000.0
2007-01-10 10:58:00,82.277,82.282,82.186,82.282,12800000.0
2007-01-10 10:59:00,82.281,82.281,82.268,82.268,11200000.0
2007-01-10 11:01:00,82.27,82.273,82.262,82.264,12800000.0
2007-01-10 11:02:00,82.275,82.275,82.253,82.253,16000000.0
2007-01-10 11:03:00,82.24,82.259,82.237,82.259,12800000.0
2007-01-10 11:04:00,82.271,82.271,82.251,82.266,14400000.0
2007-01-10 11:05:00,82.278,82.313,82.278,82.313,17600000.0
2007-01-10 11:06:00,82.301,82.301,82.283,82.292,17600000.0
2007-01-10 11:07:00,82.289,82.289,82.272,82.275,17600000.0
2007-01-10 11:08:00,82.223,82.289,82.223,82.277,11200000.0
2007-01-10 11:09:00,82.291,82.295,82.282,82.289,17600000.0
2007-01-10 11:10:00,82.288,82.295,82.285,82.291,12800000.0
2007-01-10 11:11:00,82.291,82.291,82.283,82.286,11200000.0
2007-01-10 11:12:00,82.273,82.273,82.249,82.249,17600000.0
2007-01-10 11:13:00,82.26,82.269,82.249,82.266,14400000.0
2007-01-10 11:14:00,82.26,82.26,82.244,82.244,11200000.0
2007-01-10 11:15:00,82.235,82.239,82.227,82.239,11200000.0
2007-01-10 11:16:00,82.256,82.264,82.234,82.234,12800000.0
2007-01-10 11:17:00,82.231,82.237,82.223,82.237,11200000.0
2007-01-10 11:18:00,82.234,82.234,82.225,82.234,12800000.0
2007-01-10 11:19:00,82.232,82.25,82.232,82.25,17600000.0
2007-01-10 11:20:00,82.224,82.232,82.218,82.229,12800000.0
2007-01-10 11:22:00,82.233,82.242,82.231,82.235,12800000.0
2007-01-10 11:23:00,82.232,82.236,82.223,82.223,11200000.0
2007-01-10 11:24:00,82.225,82.225,82.212,82.224,12800000.0
2007-01-10 11:25:00,82.214,82.22,82.201,82.213,17600000.0
2007-01-10 11:26:00,82.217,82.218,82.209,82.213,14400000.0
2007-01-10 11:27:00,82.206,82.207,82.191,82.199,11200000.0
2007-01-10 11:28:00,82.189,82.2,82.188,82.2,14400000.0
2007-01-10 11:29:00,82.2,82.2,82.192,82.192,14400000.0
2007-01-10 11:30:00,82.186,82.203,82.186,82.202,14400000.0
2007-01-10 11:31:00,82.212,82.219,82.207,82.208,11200000.0
2007-01-10 11:32:00,82.204,82.208,82.187,82.187,17600000.0
2007-01-10 11:33:00,82.174,82.193,82.174,82.185,12800000.0
2007-01-10 11:34:00,82.19,82.192,82.18,82.18,12800000.0
2007-01-10 11:35:00,82.183,82.196,82.183,82.189,11200000.0
2007-01-10 11:36:00,82.195,82.211,82.195,82.208,12800000.0
2007-01-10 11:37:00,82.203,82.205,82.193,82.193,11200000.0
2007-01-10 11:38:00,82.186,82.2,82.186,82.191,11200000.0
2007-01-10 11:39:00,82.203,82.229,82.203,82.227,11200000.0
2007-01-10 11:40:00,82.205,82.223,82.205,82.223,11200000.0
2007-01-10 11:41:00,82.207,82.207,82.18,82.18,16000000.0
2007-01-10 11:42:00,82.192,82.201,82.184,82.199,17600000.0
2007-01-10 11:43:00,82.204,82.214,82.186,82.214,10600000.0
2007-01-10 11:44:00,82.225,82.244,82.221,82.244,11200000.0
2007-01-10 11:45:00,82.24,82.26,82.24,82.256,14400000.0
2007-01-10 11:46:00,82.253,82.255,82.244,82.253,11200000.0
2007-01-10 11:47:00,82.249,82.253,82.227,82.237,18000000.0
2007-01-10 11:48:00,82.222,82.222,82.188,82.19,11200000.0
2007-01-10 11:49:00,82.183,82.183,82.162,82.162,12800000.0
2007-01-10 11:50:00,82.161,82.176,82.161,82.176,12200000.0
2007-01-10 11:51:00,82.171,82.171,82.158,82.16,11200000.0
2007-01-10 11:52:00,82.154,82.154,82.143,82.146,11200000.0
2007-01-10 11:53:00,82.144,82.144,82.127,82.127,16000000.0
2007-01-10 11:54:00,82.133,82.143,82.123,82.143,14400000.0
2007-01-10 11:55:00,82.129,82.137,82.074,82.137,11200000.0
2007-01-10 11:56:00,82.135,82.157,82.135,82.145,12800000.0
2007-01-10 11:57:00,82.151,82.16,82.144,82.159,12800000.0
2007-01-10 11:58:00,82.158,82.158,82.128,82.128,11200000.0
2007-01-10 11:59:00,82.118,82.121,82.106,82.107,11200000.0
2007-01-10 12:00:00,82.116,82.128,82.116,82.125,11200000.0
2007-01-10 12:01:00,82.11,82.11,82.083,82.083,11200000.0
2007-01-10 12:02:00,82.069,82.073,82.062,82.062,14400000.0
2007-01-10 12:03:00,82.061,82.067,82.053,82.064,11200000.0
2007-01-10 12:04:00,82.076,82.087,82.075,82.082,17600000.0
2007-01-10 12:05:00,82.07,82.07,82.058,82.059,17600000.0
2007-01-10 12:06:00,82.07,82.077,82.066,82.074,12200000.0
2007-01-10 12:07:00,82.088,82.091,82.082,82.087,11200000.0
2007-01-10 12:08:00,82.081,82.085,82.063,82.063,11200000.0
2007-01-10 12:09:00,82.073,82.081,82.07,82.078,14400000.0
2007-01-10 12:10:00,82.071,82.071,82.044,82.044,11200000.0
2007-01-10 12:11:00,82.047,82.053,82.044,82.053,12800000.0
2007-01-10 12:12:00,82.058,82.058,82.042,82.042,11200000.0
2007-01-10 12:13:00,82.048,82.055,82.044,82.047,11200000.0
2007-01-10 12:14:00,82.062,82.062,82.046,82.052,12800000.0
2007-01-10 12:15:00,82.05,82.05,82.031,82.031,12800000.0
2007-01-10 12:16:00,82.014,82.035,82.014,82.033,12800000.0
2007-01-10 12:17:00,82.028,82.028,81.957,82.022,17600000.0
2007-01-10 12:18:00,82.031,82.039,82.022,82.035,16000000.0
2007-01-10 12:19:00,82.019,82.022,82.006,82.011,12800000.0
2007-01-10 12:20:00,82.005,82.005,81.988,81.993,14400000.0
2007-01-10 12:21:00,81.989,81.992,81.981,81.991,11200000.0
2007-01-10 12:22:00,81.988,82.0,81.988,81.996,16000000.0
2007-01-10 12:23:00,82.004,82.004,81.99,81.992,14400000.0
2007-01-10 12:24:00,81.995,82.007,81.989,82.002,12800000.0
2007-01-10 12:25:00,81.999,81.999,81.973,81.973,11200000.0
2007-01-10 12:26:00,81.985,81.991,81.979,81.99,11200000.0
2007-01-10 12:27:00,81.998,82.01,81.994,81.994,11200000.0
2007-01-10 12:28:00,82.0,82.001,81.988,82.0,12800000.0
2007-01-10 12:29:00,82.007,82.015,82.004,82.012,17600000.0
2007-01-10 12:30:00,82.005,82.016,82.005,82.012,17600000.0
2007-01-10 12:31:00,82.01,82.031,82.01,82.031,12800000.0
2007-01-10 12:32:00,82.022,82.035,82.02,82.022,12800000.0
2007-01-10 12:33:00,82.041,82.049,82.031,82.038,14400000.0
2007-01-10 12:34:00,82.036,82.052,82.036,82.04,12800000.0
2007-01-10 12:35:00,82.036,82.044,82.036,82.044,11200000.0
2007-01-10 12:36:00,82.031,82.033,82.022,82.024,11200000.0
2007-01-10 12:37:00,82.023,82.047,82.023,82.047,11200000.0
2007-01-10 12:38:00,82.055,82.055,81.954,82.045,17600000.0
2007-01-10 12:39:00,82.036,82.054,82.012,82.054,16000000.0
2007-01-10 12:40:00,82.048,82.057,82.034,82.054,16000000.0
2007-01-10 12:41:00,82.056,82.058,82.039,82.039,12800000.0
2007-01-10 12:42:00,82.05,82.05,82.034,82.034,14400000.0
2007-01-10 12:43:00,82.028,82.064,82.028,82.064,12800000.0
2007-01-10 12:44:00,82.052,82.081,82.052,82.081,17000000.0
2007-01-10 12:45:00,82.083,82.09,82.073,82.075,16000000.0
2007-01-10 12:46:00,82.088,82.093,82.085,82.093,12800000.0
2007-01-10 12:47:00,82.091,82.097,82.077,82.091,12800000.0
2007-01-10 12:48:00,82.071,82.088,82.071,82.088,12800000.0
2007-01-10 12:49:00,82.088,82.096,82.08,82.096,16000000.0
2007-01-10 12:50:00,82.089,82.1,82.086,82.099,14400000.0
2007-01-10 12:51:00,82.101,82.101,82.088,82.088,11200000.0
2007-01-10 12:52:00,82.095,82.132,82.091,82.132,11200000.0
2007-01-10 12:53:00,82.126,82.132,82.115,82.123,11200000.0
2007-01-10 12:54:00,82.126,82.143,82.118,82.143,12200000.0
2007-01-10 12:55:00,82.153,82.157,82.139,82.157,16000000.0
2007-01-10 12:56:00,82.146,82.146,82.14,82.144,11200000.0
2007-01-10 12:57:00,82.138,82.158,82.138,82.157,11200000.0
2007-01-10 12:58:00,82.155,82.155,82.136,82.153,17600000.0
2007-01-10 12:59:00,82.152,82.17,82.152,82.162,16000000.0
2007-01-10 13:00:00,82.147,82.155,82.136,82.155,12800000.0
2007-01-10 13:01:00,82.15,82.15,82.142,82.149,14400000.0
2007-01-10 13:02:00,82.152,82.177,82.152,82.17,12800000.0
2007-01-10 13:03:00,82.153,82.16,82.137,82.147,16000000.0
2007-01-10 13:04:00,82.147,82.169,82.147,82.169,11200000.0
2007-01-10 13:05:00,82.164,82.17,82.155,82.162,12200000.0
2007-01-10 13:06:00,82.158,82.158,82.156,82.156,3200000.0
2007-01-10 13:07:00,82.167,82.167,82.155,82.155,14400000.0
2007-01-10 13:09:00,82.163,82.163,82.151,82.158,12800000.0
2007-01-10 13:10:00,82.151,82.162,82.14,82.162,16000000.0
2007-01-10 13:11:00,82.153,82.16,82.15,82.16,11200000.0
2007-01-10 13:14:00,82.158,82.158,82.136,82.142,12200000.0
2007-01-10 13:15:00,82.16,82.16,82.144,82.149,12800000.0
2007-01-10 13:16:00,82.138,82.15,82.138,82.148,17600000.0
2007-01-10 13:17:00,82.136,82.144,82.126,82.144,12800000.0
2007-01-10 13:18:00,82.155,82.165,82.151,82.153,11200000.0
2007-01-10 13:20:00,82.149,82.162,82.149,82.153,9600000.0
2007-01-10 13:22:00,82.146,82.163,82.146,82.163,14400000.0
2007-01-10 13:24:00,82.165,82.165,82.1,82.155,8000000.0
2007-01-10 13:25:00,82.168,82.182,82.168,82.169,17600000.0
2007-01-10 13:26:00,82.182,82.189,82.18,82.189,17600000.0
2007-01-10 13:27:00,82.184,82.184,82.171,82.171,12800000.0
2007-01-10 13:28:00,82.16,82.178,82.074,82.171,15400000.0
2007-01-10 13:30:00,82.162,82.162,82.152,82.152,12800000.0
2007-01-10 13:31:00,82.161,82.181,82.161,82.181,11200000.0
2007-01-10 13:32:00,82.166,82.166,82.154,82.158,11200000.0
2007-01-10 13:33:00,82.173,82.179,82.17,82.17,19200000.0
2007-01-10 13:35:00,82.169,82.169,82.158,82.158,36800000.0
2007-01-10 13:36:00,82.159,82.171,82.159,82.171,17600000.0
2007-01-10 13:37:00,82.162,82.162,82.157,82.158,14400000.0
2007-01-10 13:38:00,82.158,82.167,82.151,82.155,33600000.0
2007-01-10 13:41:00,82.163,82.163,82.153,82.153,16000000.0
2007-01-10 13:42:00,82.137,82.144,82.129,82.129,11200000.0
2007-01-10 13:43:00,82.14,82.148,82.132,82.148,27200000.0
2007-01-10 13:44:00,82.135,82.135,82.109,82.115,33000000.0
2007-01-10 13:45:00,82.115,82.128,82.113,82.123,20800000.0
2007-01-10 13:46:00,82.137,82.137,82.122,82.126,24000000.0
2007-01-10 13:47:00,82.136,82.136,82.128,82.128,12800000.0
2007-01-10 13:48:00,82.124,82.132,82.119,82.128,12800000.0
2007-01-10 13:49:00,82.135,82.147,82.131,82.147,17600000.0
2007-01-10 13:50:00,82.139,82.139,82.107,82.107,11200000.0
2007-01-10 13:51:00,82.12,82.127,82.12,82.127,24000000.0
2007-01-10 13:52:00,82.131,82.133,82.106,82.106,12800000.0
2007-01-10 13:53:00,82.118,82.128,82.118,82.128,17600000.0
2007-01-10 13:55:00,82.132,82.14,82.13,82.137,14400000.0
2007-01-10 13:56:00,82.135,82.137,82.13,82.13,14400000.0
2007-01-10 13:57:00,82.135,82.147,82.132,82.147,28800000.0
2007-01-10 13:58:00,82.142,82.147,82.142,82.145,14400000.0
2007-01-10 13:59:00,82.131,82.131,82.123,82.125,32000000.0
2007-01-10 14:00:00,82.119,82.119,82.104,82.11,48000000.0
2007-01-10 14:02:00,82.096,82.126,82.096,82.126,14400000.0
2007-01-10 14:03:00,82.113,82.12,82.113,82.119,14400000.0
2007-01-10 14:04:00,82.099,82.118,82.099,82.118,11200000.0
2007-01-10 14:05:00,82.126,82.132,82.123,82.123,24000000.0
2007-01-10 14:06:00,82.131,82.145,82.131,82.145,36800000.0
2007-01-10 14:07:00,82.149,82.168,82.149,82.168,39400000.0
2007-01-10 14:08:00,82.167,82.168,82.157,82.157,16000000.0
2007-01-10 14:09:00,82.155,82.155,82.136,82.137,33600000.0
2007-01-10 14:10:00,82.147,82.173,82.147,82.173,33600000.0
2007-01-10 14:11:00,82.17,82.172,82.16,82.172,14400000.0
2007-01-10 14:13:00,82.162,82.163,82.153,82.163,14400000.0
2007-01-10 14:14:00,82.165,82.171,82.165,82.171,12800000.0
2007-01-10 14:15:00,82.172,82.172,82.159,82.159,28800000.0
2007-01-10 14:17:00,82.144,82.153,82.141,82.152,12200000.0
2007-01-10 14:19:00,82.16,82.162,82.157,82.161,12200000.0
2007-01-10 14:20:00,82.161,82.168,82.154,82.168,25600000.0
2007-01-10 14:21:00,82.173,82.186,82.173,82.186,28800000.0
2007-01-10 14:22:00,82.173,82.173,82.156,82.16,11200000.0
2007-01-10 14:23:00,82.148,82.162,82.147,82.162,48000000.0
2007-01-10 14:24:00,82.169,82.178,82.16,82.178,12800000.0
2007-01-10 14:25:00,82.176,82.185,82.173,82.176,12800000.0
2007-01-10 14:26:00,82.174,82.183,82.173,82.179,12800000.0
2007-01-10 14:27:00,82.172,82.179,82.163,82.17,17600000.0
2007-01-10 14:28:00,82.154,82.17,82.154,82.167,11200000.0
2007-01-10 14:29:00,82.168,82.182,82.168,82.176,36800000.0
2007-01-10 14:32:00,82.169,82.17,82.161,82.169,8000000.0
2007-01-10 14:33:00,82.165,82.165,82.157,82.157,24000000.0
2007-01-10 14:34:00,82.17,82.17,82.158,82.162,12800000.0
2007-01-10 14:35:00,82.164,82.186,82.164,82.186,14400000.0
2007-01-10 14:36:00,82.19,82.19,82.177,82.177,11200000.0
2007-01-10 14:37:00,82.195,82.207,82.195,82.201,11200000.0
2007-01-10 14:38:00,82.212,82.231,82.211,82.226,55400000.0
2007-01-10 14:39:00,82.227,82.236,82.222,82.234,12800000.0
2007-01-10 14:40:00,82.22,82.233,82.212,82.228,14400000.0
2007-01-10 14:41:00,82.228,82.259,82.228,82.254,56000000.0
2007-01-10 14:42:00,82.24,82.24,82.227,82.227,12800000.0
2007-01-10 14:43:00,82.236,82.238,82.223,82.223,25600000.0
2007-01-10 14:44:00,82.229,82.236,82.229,82.232,12800000.0
2007-01-10 14:45:00,82.23,82.235,82.222,82.235,11200000.0
2007-01-10 14:46:00,82.238,82.242,82.23,82.23,11200000.0
2007-01-10 14:47:00,82.224,82.23,82.218,82.23,16000000.0
2007-01-10 14:48:00,82.23,82.23,82.223,82.228,19200000.0
2007-01-10 14:49:00,82.231,82.231,82.212,82.217,32000000.0
2007-01-10 14:50:00,82.212,82.213,82.207,82.211,28800000.0
2007-01-10 14:51:00,82.214,82.223,82.214,82.215,32000000.0
2007-01-10 14:52:00,82.225,82.23,82.221,82.221,12800000.0
2007-01-10 14:53:00,82.208,82.233,82.208,82.232,17600000.0
2007-01-10 14:54:00,82.217,82.237,82.217,82.237,12800000.0
2007-01-10 14:55:00,82.234,82.248,82.234,82.248,16000000.0
2007-01-10 14:57:00,82.243,82.243,82.221,82.221,12800000.0
2007-01-10 14:58:00,82.217,82.226,82.211,82.225,17600000.0
2007-01-10 15:00:00,82.217,82.221,82.206,82.206,14400000.0
2007-01-10 15:01:00,82.209,82.212,82.2,82.2,12800000.0
2007-01-10 15:02:00,82.205,82.206,82.195,82.201,27200000.0
2007-01-10 15:03:00,82.2,82.2,82.189,82.189,12800000.0
2007-01-10 15:04:00,82.188,82.193,82.188,82.189,11200000.0
2007-01-10 15:07:00,82.192,82.197,82.189,82.197,25600000.0
2007-01-10 15:09:00,82.191,82.199,82.19,82.195,16000000.0
2007-01-10 15:10:00,82.199,82.202,82.189,82.192,12800000.0
2007-01-10 15:11:00,82.196,82.209,82.195,82.209,32000000.0
2007-01-10 15:12:00,82.219,82.219,82.209,82.216,12800000.0
2007-01-10 15:13:00,82.22,82.22,82.211,82.218,44200000.0
2007-01-10 15:14:00,82.213,82.213,82.202,82.209,35200000.0
2007-01-10 15:15:00,82.201,82.201,82.172,82.172,22400000.0
2007-01-10 15:16:00,82.149,82.161,82.149,82.156,36800000.0
2007-01-10 15:17:00,82.156,82.157,82.149,82.152,22400000.0
2007-01-10 15:18:00,82.167,82.172,82.167,82.171,22800000.0
2007-01-10 15:19:00,82.169,82.177,82.169,82.171,16000000.0
2007-01-10 15:20:00,82.175,82.189,82.175,82.183,24000000.0
2007-01-10 15:21:00,82.172,82.194,82.172,82.194,13800000.0
2007-01-10 15:22:00,82.189,82.195,82.186,82.195,12800000.0
2007-01-10 15:23:00,82.211,82.219,82.21,82.214,48000000.0
2007-01-10 15:24:00,82.209,82.209,82.193,82.193,25600000.0
2007-01-10 15:25:00,82.184,82.204,82.179,82.179,27200000.0
2007-01-10 15:26:00,82.188,82.199,82.179,82.187,40000000.0
2007-01-10 15:27:00,82.168,82.186,82.168,82.184,28800000.0
2007-01-10 15:28:00,82.184,82.193,82.184,82.19,70400000.0
2007-01-10 15:29:00,82.172,82.172,82.021,82.101,46400000.0
2007-01-10 15:30:00,82.045,82.176,82.016,82.053,114600000.0
2007-01-10 15:31:00,82.166,82.166,82.127,82.134,60800000.0
2007-01-10 15:32:00,82.131,82.131,82.102,82.123,30400000.0
2007-01-10 15:33:00,82.135,82.137,82.129,82.13,29800000.0
2007-01-10 15:34:00,82.139,82.147,82.131,82.132,22400000.0
2007-01-10 15:35:00,82.143,82.157,82.13,82.157,33600000.0
2007-01-10 15:36:00,82.172,82.172,82.154,82.164,32000000.0
2007-01-10 15:37:00,82.167,82.184,82.157,82.157,30400000.0
2007-01-10 15:38:00,82.158,82.161,82.145,82.148,59000000.0
2007-01-10 15:39:00,82.123,82.123,82.095,82.101,37200000.0
2007-01-10 15:40:00,82.107,82.124,82.107,82.114,35200000.0
2007-01-10 15:41:00,82.1,82.101,82.089,82.101,25600000.0
2007-01-10 15:42:00,82.091,82.097,82.08,82.097,43200000.0
2007-01-10 15:43:00,82.088,82.13,82.088,82.104,27200000.0
2007-01-10 15:44:00,82.084,82.103,82.084,82.096,12800000.0
2007-01-10 15:45:00,82.079,82.093,82.074,82.093,16000000.0
2007-01-10 15:46:00,82.108,82.111,82.068,82.068,14400000.0
2007-01-10 15:47:00,82.071,82.084,82.071,82.084,30400000.0
2007-01-10 15:48:00,82.091,82.098,82.086,82.086,27200000.0
2007-01-10 15:49:00,82.098,82.118,82.098,82.117,11200000.0
2007-01-10 15:50:00,82.108,82.108,82.095,82.095,11200000.0
2007-01-10 15:51:00,82.095,82.114,82.095,82.114,12800000.0
2007-01-10 15:52:00,82.141,82.148,82.14,82.142,20800000.0
2007-01-10 15:53:00,82.148,82.148,82.119,82.119,24000000.0
2007-01-10 15:54:00,82.098,82.099,82.092,82.092,28800000.0
2007-01-10 15:55:00,82.092,82.108,82.091,82.108,24000000.0
2007-01-10 15:56:00,82.104,82.107,82.098,82.1,51200000.0
2007-01-10 15:57:00,82.088,82.088,82.063,82.063,12800000.0
2007-01-10 15:58:00,82.075,82.089,82.075,82.083,19200000.0
2007-01-10 15:59:00,82.084,82.092,82.084,82.091,36800000.0
2007-01-10 16:00:00,82.094,82.111,82.094,82.111,50600000.0
2007-01-10 16:01:00,82.114,82.115,82.092,82.109,41000000.0
2007-01-10 16:02:00,82.088,82.109,82.088,82.109,11200000.0
2007-01-10 16:03:00,82.115,82.124,82.115,82.121,63200000.0
2007-01-10 16:04:00,82.118,82.118,82.089,82.089,44800000.0
2007-01-10 16:05:00,82.077,82.095,82.077,82.095,48000000.0
2007-01-10 16:06:00,82.097,82.101,82.092,82.095,34600000.0
2007-01-10 16:07:00,82.094,82.105,82.081,82.105,32000000.0
2007-01-10 16:08:00,82.118,82.118,82.092,82.092,44200000.0
2007-01-10 16:09:00,82.101,82.107,82.094,82.098,44800000.0
2007-01-10 16:10:00,82.088,82.088,82.078,82.087,41000000.0
2007-01-10 16:11:00,82.084,82.097,82.075,82.075,14400000.0
2007-01-10 16:12:00,82.072,82.072,82.055,82.063,55400000.0
2007-01-10 16:13:00,82.067,82.075,82.065,82.068,11200000.0
2007-01-10 16:14:00,82.063,82.078,82.063,82.072,49600000.0
2007-01-10 16:15:00,82.064,82.071,82.062,82.066,59200000.0
2007-01-10 16:16:00,82.059,82.063,82.053,82.059,17600000.0
2007-01-10 16:17:00,82.072,82.11,82.072,82.11,37800000.0
2007-01-10 16:18:00,82.104,82.104,82.082,82.086,11200000.0
2007-01-10 16:19:00,82.096,82.101,82.095,82.101,22400000.0
2007-01-10 16:20:00,82.088,82.09,82.084,82.088,11200000.0
2007-01-10 16:22:00,82.105,82.112,82.1,82.104,41600000.0
2007-01-10 16:24:00,82.101,82.11,82.096,82.096,17000000.0
2007-01-10 16:25:00,82.118,82.119,82.097,82.098,33600000.0
2007-01-10 16:26:00,82.1,82.148,82.1,82.148,17600000.0
2007-01-10 16:27:00,82.138,82.152,82.138,82.142,34600000.0
2007-01-10 16:28:00,82.128,82.142,82.128,82.142,27200000.0
2007-01-10 16:29:00,82.152,82.16,82.152,82.152,11200000.0
2007-01-10 16:30:00,82.147,82.153,82.124,82.124,11200000.0
2007-01-10 16:31:00,82.167,82.178,82.167,82.173,41600000.0
2007-01-10 16:32:00,82.17,82.181,82.169,82.181,12800000.0
2007-01-10 16:33:00,82.177,82.185,82.172,82.181,26600000.0
2007-01-10 16:34:00,82.182,82.201,82.182,82.201,34600000.0
2007-01-10 16:35:00,82.199,82.199,82.182,82.182,52800000.0
2007-01-10 16:36:00,82.194,82.219,82.194,82.219,51200000.0
2007-01-10 16:37:00,82.222,82.23,82.211,82.221,41600000.0
2007-01-10 16:38:00,82.217,82.224,82.216,82.22,39400000.0
2007-01-10 16:39:00,82.217,82.247,82.217,82.24,35200000.0
2007-01-10 16:40:00,82.263,82.28,82.258,82.28,56000000.0
2007-01-10 16:41:00,82.285,82.288,82.276,82.279,73600000.0
2007-01-10 16:42:00,82.252,82.26,82.248,82.248,54400000.0
2007-01-10 16:43:00,82.253,82.262,82.25,82.25,17600000.0
2007-01-10 16:44:00,82.256,82.256,82.213,82.213,11200000.0
2007-01-10 16:45:00,82.212,82.221,82.182,82.188,57600000.0
2007-01-10 16:46:00,82.195,82.199,82.19,82.191,11200000.0
2007-01-10 16:47:00,82.196,82.196,82.181,82.194,70200000.0
2007-01-10 16:48:00,82.182,82.196,82.182,82.192,52200000.0
2007-01-10 16:49:00,82.191,82.195,82.188,82.194,36800000.0
2007-01-10 16:50:00,82.196,82.202,82.19,82.201,74600000.0
2007-01-10 16:51:00,82.19,82.199,82.176,82.176,32000000.0
2007-01-10 16:52:00,82.18,82.189,82.18,82.188,46400000.0
2007-01-10 16:53:00,82.207,82.208,82.197,82.2,29200000.0
2007-01-10 16:54:00,82.222,82.23,82.219,82.23,11200000.0
2007-01-10 16:55:00,82.222,82.222,82.181,82.181,27200000.0
2007-01-10 16:56:00,82.175,82.175,82.153,82.169,36800000.0
2007-01-10 16:57:00,82.166,82.182,82.166,82.182,19200000.0
2007-01-10 16:58:00,82.178,82.178,82.157,82.157,12800000.0
2007-01-10 16:59:00,82.156,82.178,82.156,82.159,51200000.0
2007-01-10 17:00:00,82.176,82.183,82.17,82.18,49600000.0
2007-01-10 17:01:00,82.202,82.212,82.2,82.212,40000000.0
2007-01-10 17:02:00,82.214,82.214,82.196,82.202,33600000.0
2007-01-10 17:03:00,82.206,82.206,82.188,82.19,44800000.0
2007-01-10 17:04:00,82.205,82.212,82.2,82.211,41600000.0
2007-01-10 17:05:00,82.227,82.248,82.218,82.23,54400000.0
2007-01-10 17:06:00,82.236,82.241,82.23,82.241,59200000.0
2007-01-10 17:07:00,82.229,82.23,82.206,82.206,35600000.0
2007-01-10 17:08:00,82.229,82.246,82.219,82.219,69200000.0
2007-01-10 17:09:00,82.231,82.255,82.23,82.255,59200000.0
2007-01-10 17:10:00,82.235,82.25,82.235,82.239,25600000.0
2007-01-10 17:11:00,82.241,82.246,82.236,82.246,38400000.0
2007-01-10 17:12:00,82.239,82.259,82.235,82.259,25600000.0
2007-01-10 17:13:00,82.249,82.252,82.239,82.245,28800000.0
2007-01-10 17:14:00,82.237,82.237,82.222,82.222,22400000.0
2007-01-10 17:15:00,82.219,82.233,82.21,82.233,19200000.0
2007-01-10 17:16:00,82.213,82.213,82.188,82.188,17600000.0
2007-01-10 17:17:00,82.199,82.216,82.197,82.197,38200000.0
2007-01-10 17:18:00,82.21,82.225,82.206,82.225,57600000.0
2007-01-10 17:19:00,82.21,82.21,82.184,82.206,24000000.0
2007-01-10 17:20:00,82.228,82.231,82.222,82.222,16000000.0
2007-01-10 17:21:00,82.217,82.217,82.199,82.206,28800000.0
2007-01-10 17:22:00,82.215,82.229,82.208,82.229,19200000.0
2007-01-10 17:23:00,82.212,82.212,82.199,82.205,11200000.0
2007-01-10 17:24:00,82.207,82.207,82.184,82.198,12800000.0
2007-01-10 17:25:00,82.207,82.209,82.191,82.208,18000000.0
2007-01-10 17:26:00,82.216,82.221,82.213,82.213,12800000.0
2007-01-10 17:27:00,82.226,82.226,82.21,82.223,46400000.0
2007-01-10 17:28:00,82.214,82.216,82.197,82.197,12800000.0
2007-01-10 17:29:00,82.194,82.216,82.194,82.216,27200000.0
2007-01-10 17:30:00,82.209,82.212,82.2,82.207,17600000.0
2007-01-10 17:31:00,82.219,82.221,82.203,82.203,88000000.0
2007-01-10 17:32:00,82.189,82.201,82.189,82.198,52800000.0
2007-01-10 17:33:00,82.21,82.214,82.206,82.207,36200000.0
2007-01-10 17:34:00,82.21,82.21,82.192,82.192,64000000.0
2007-01-10 17:35:00,82.203,82.22,82.197,82.197,43200000.0
2007-01-10 17:36:00,82.183,82.192,82.173,82.173,33000000.0
2007-01-10 17:37:00,82.183,82.185,82.177,82.177,16000000.0
2007-01-10 17:38:00,82.178,82.194,82.178,82.187,35200000.0
2007-01-10 17:39:00,82.186,82.186,82.165,82.165,16000000.0
2007-01-10 17:40:00,82.152,82.167,82.152,82.152,75200000.0
2007-01-10 17:41:00,82.17,82.17,82.152,82.164,12800000.0
2007-01-10 17:42:00,82.182,82.182,82.171,82.171,4800000.0
2007-01-10 17:43:00,82.174,82.185,82.173,82.184,17600000.0
2007-01-10 17:44:00,82.188,82.194,82.183,82.183,30400000.0
2007-01-10 17:45:00,82.166,82.166,82.143,82.143,29800000.0
2007-01-10 17:46:00,82.155,82.163,82.153,82.157,41600000.0
2007-01-10 17:47:00,82.165,82.179,82.159,82.179,57600000.0
2007-01-10 17:48:00,82.172,82.176,82.151,82.151,57000000.0
2007-01-10 17:49:00,82.157,82.169,82.149,82.15,46400000.0
2007-01-10 17:50:00,82.157,82.172,82.157,82.165,8000000.0
2007-01-10 17:51:00,82.162,82.169,82.154,82.156,49600000.0
2007-01-10 17:52:00,82.155,82.174,82.155,82.174,42600000.0
2007-01-10 17:53:00,82.179,82.181,82.165,82.174,33000000.0
2007-01-10 17:54:00,82.174,82.196,82.174,82.195,38400000.0
2007-01-10 17:55:00,82.202,82.215,82.202,82.211,40000000.0
2007-01-10 17:56:00,82.212,82.217,82.202,82.217,44800000.0
2007-01-10 17:57:00,82.202,82.202,82.183,82.186,36800000.0
2007-01-10 17:58:00,82.173,82.179,82.17,82.17,17600000.0
2007-01-10 17:59:00,82.165,82.165,82.131,82.131,61800000.0
2007-01-10 18:00:00,82.12,82.122,82.116,82.116,51200000.0
2007-01-10 18:01:00,82.126,82.127,82.121,82.121,32000000.0
2007-01-10 18:02:00,82.119,82.119,82.109,82.11,24000000.0
2007-01-10 18:03:00,82.103,82.122,82.103,82.122,36800000.0
2007-01-10 18:04:00,82.13,82.13,82.119,82.122,33600000.0
2007-01-10 18:05:00,82.12,82.12,82.11,82.116,12800000.0
2007-01-10 18:06:00,82.124,82.136,82.124,82.13,30400000.0
2007-01-10 18:07:00,82.13,82.136,82.125,82.13,11200000.0
2007-01-10 18:08:00,82.126,82.146,82.126,82.146,84800000.0
2007-01-10 18:09:00,82.13,82.13,82.118,82.122,33600000.0
2007-01-10 18:10:00,82.109,82.109,82.093,82.1,16000000.0
2007-01-10 18:11:00,82.108,82.12,82.102,82.12,12800000.0
2007-01-10 18:12:00,82.119,82.13,82.114,82.13,12800000.0
2007-01-10 18:13:00,82.154,82.175,82.151,82.175,27200000.0
2007-01-10 18:14:00,82.171,82.171,82.149,82.149,19200000.0
2007-01-10 18:15:00,82.148,82.148,82.131,82.138,30400000.0
2007-01-10 18:16:00,82.138,82.169,82.138,82.169,56000000.0
2007-01-10 18:17:00,82.154,82.158,82.147,82.156,43200000.0
2007-01-10 18:18:00,82.172,82.188,82.172,82.188,30400000.0
2007-01-10 18:19:00,82.197,82.202,82.195,82.196,46400000.0
2007-01-10 18:20:00,82.158,82.166,82.151,82.166,43200000.0
2007-01-10 18:21:00,82.152,82.152,82.144,82.149,12800000.0
2007-01-10 18:22:00,82.149,82.155,82.143,82.144,33600000.0
2007-01-10 18:23:00,82.152,82.165,82.146,82.147,45800000.0
2007-01-10 18:24:00,82.156,82.167,82.152,82.167,52200000.0
2007-01-10 18:25:00,82.165,82.18,82.161,82.18,33600000.0
2007-01-10 18:26:00,82.18,82.198,82.177,82.177,12800000.0
2007-01-10 18:27:00,82.179,82.182,82.177,82.182,33600000.0
2007-01-10 18:28:00,82.177,82.181,82.173,82.173,12800000.0
2007-01-10 18:29:00,82.168,82.168,82.16,82.161,25000000.0
2007-01-10 18:30:00,82.163,82.163,82.142,82.15,36800000.0
2007-01-10 18:31:00,82.143,82.143,82.13,82.142,11200000.0
2007-01-10 18:32:00,82.158,82.168,82.157,82.165,69800000.0
2007-01-10 18:33:00,82.156,82.173,82.15,82.173,32000000.0
2007-01-10 18:34:00,82.173,82.178,82.167,82.178,19200000.0
2007-01-10 18:35:00,82.179,82.191,82.177,82.184,43200000.0
2007-01-10 18:36:00,82.183,82.186,82.174,82.174,8000000.0
2007-01-10 18:37:00,82.172,82.177,82.169,82.172,36800000.0
2007-01-10 18:38:00,82.161,82.17,82.159,82.166,49600000.0
2007-01-10 18:39:00,82.171,82.178,82.164,82.168,76800000.0
2007-01-10 18:40:00,82.173,82.177,82.163,82.164,65600000.0
2007-01-10 18:41:00,82.145,82.156,82.141,82.147,72000000.0
2007-01-10 18:42:00,82.156,82.165,82.155,82.157,78400000.0
2007-01-10 18:43:00,82.14,82.149,82.136,82.136,49600000.0
2007-01-10 18:44:00,82.132,82.143,82.132,82.138,30400000.0
2007-01-10 18:45:00,82.135,82.135,82.109,82.111,12800000.0
2007-01-10 18:46:00,82.124,82.13,82.12,82.125,12800000.0
2007-01-10 18:47:00,82.114,82.119,82.112,82.112,14400000.0
2007-01-10 18:48:00,82.121,82.121,82.112,82.112,28200000.0
2007-01-10 18:49:00,82.095,82.095,82.082,82.082,24000000.0
2007-01-10 18:50:00,82.101,82.101,82.085,82.085,46400000.0
2007-01-10 18:51:00,82.082,82.086,82.08,82.085,13200000.0
2007-01-10 18:52:00,82.08,82.101,82.08,82.101,19200000.0
2007-01-10 18:53:00,82.105,82.109,82.074,82.085,30400000.0
2007-01-10 18:54:00,82.102,82.119,82.102,82.119,19200000.0
2007-01-10 18:55:00,82.099,82.116,82.094,82.116,22800000.0
2007-01-10 18:56:00,82.111,82.111,82.088,82.102,16000000.0
2007-01-10 18:57:00,82.098,82.112,82.098,82.102,19200000.0
2007-01-10 18:58:00,82.099,82.099,82.087,82.092,32000000.0
2007-01-10 18:59:00,82.104,82.104,82.099,82.104,32000000.0
2007-01-10 19:00:00,82.092,82.092,82.075,82.08,14400000.0
2007-01-10 19:01:00,82.08,82.09,82.08,82.089,11200000.0
2007-01-10 19:02:00,82.09,82.1,82.09,82.095,43200000.0
2007-01-10 19:03:00,82.11,82.111,82.098,82.099,14400000.0
2007-01-10 19:04:00,82.107,82.113,82.103,82.107,14400000.0
2007-01-10 19:05:00,82.113,82.119,82.108,82.119,17600000.0
2007-01-10 19:06:00,82.115,82.115,82.096,82.096,55400000.0
2007-01-10 19:07:00,82.092,82.092,82.078,82.085,35200000.0
2007-01-10 19:08:00,82.087,82.087,82.078,82.078,22400000.0
2007-01-10 19:09:00,82.074,82.086,82.074,82.081,12800000.0
2007-01-10 19:10:00,82.092,82.097,82.089,82.09,18000000.0
2007-01-10 19:11:00,82.104,82.12,82.104,82.118,17600000.0
2007-01-10 19:12:00,82.117,82.119,82.11,82.113,24000000.0
2007-01-10 19:13:00,82.108,82.118,82.102,82.117,16000000.0
2007-01-10 19:14:00,82.125,82.128,82.12,82.126,12800000.0
2007-01-10 19:15:00,82.133,82.133,82.113,82.113,16000000.0
2007-01-10 19:16:00,82.133,82.156,82.127,82.15,12800000.0
2007-01-10 19:17:00,82.15,82.15,82.138,82.138,14400000.0
2007-01-10 19:18:00,82.134,82.143,82.134,82.143,32000000.0
2007-01-10 19:19:00,82.141,82.151,82.141,82.143,11200000.0
2007-01-10 19:20:00,82.142,82.146,82.131,82.146,14400000.0
2007-01-10 19:21:00,82.141,82.145,82.13,82.13,17600000.0
2007-01-10 19:22:00,82.122,82.135,82.108,82.135,14400000.0
2007-01-10 19:23:00,82.14,82.154,82.123,82.154,16000000.0
2007-01-10 19:24:00,82.154,82.157,82.145,82.147,48000000.0
2007-01-10 19:25:00,82.162,82.162,82.152,82.162,12800000.0
2007-01-10 19:26:00,82.162,82.187,82.162,82.174,41600000.0
2007-01-10 19:27:00,82.174,82.174,82.167,82.167,14400000.0
2007-01-10 19:28:00,82.159,82.165,82.146,82.163,12800000.0
2007-01-10 19:29:00,82.168,82.168,82.159,82.159,12800000.0
2007-01-10 19:30:00,82.178,82.185,82.178,82.184,11200000.0
2007-01-10 19:31:00,82.187,82.187,82.177,82.179,11200000.0
2007-01-10 19:32:00,82.175,82.175,82.159,82.159,11200000.0
2007-01-10 19:33:00,82.161,82.165,82.152,82.165,12800000.0
2007-01-10 19:36:00,82.15,82.163,82.15,82.162,15400000.0
2007-01-10 19:37:00,82.15,82.159,82.147,82.147,11200000.0
2007-01-10 19:38:00,82.154,82.155,82.142,82.142,11200000.0
2007-01-10 19:39:00,82.131,82.15,82.131,82.14,12800000.0
2007-01-10 19:40:00,82.104,82.106,82.099,82.102,11200000.0
2007-01-10 19:41:00,82.1,82.112,82.1,82.112,11200000.0
2007-01-10 19:42:00,82.118,82.121,82.116,82.116,11200000.0
2007-01-10 19:44:00,82.119,82.119,82.103,82.107,11200000.0
2007-01-10 19:45:00,82.107,82.107,82.094,82.1,16000000.0
2007-01-10 19:46:00,82.076,82.079,82.072,82.072,8000000.0
2007-01-10 19:47:00,82.065,82.066,82.061,82.066,9000000.0
2007-01-10 19:49:00,82.06,82.06,82.055,82.056,30400000.0
2007-01-10 19:50:00,82.057,82.085,82.057,82.085,12800000.0
2007-01-10 19:51:00,82.081,82.085,82.073,82.084,12800000.0
2007-01-10 19:52:00,82.069,82.08,82.061,82.067,16000000.0
2007-01-10 19:53:00,82.07,82.074,82.069,82.073,11200000.0
2007-01-10 19:54:00,82.095,82.103,82.094,82.098,12800000.0
2007-01-10 19:55:00,82.098,82.103,82.097,82.103,11200000.0
2007-01-10 19:57:00,82.109,82.119,82.108,82.119,12800000.0
2007-01-10 19:58:00,82.117,82.128,82.107,82.128,11200000.0
2007-01-10 19:59:00,82.114,82.118,82.109,82.116,9600000.0
2007-01-10 20:00:00,82.115,82.126,82.113,82.117,17600000.0
2007-01-10 20:01:00,82.104,82.123,82.104,82.123,12800000.0
2007-01-10 20:02:00,82.128,82.132,82.116,82.116,17000000.0
2007-01-10 20:03:00,82.115,82.126,82.113,82.126,16000000.0
2007-01-10 20:04:00,82.108,82.122,82.108,82.116,30400000.0
2007-01-10 20:05:00,82.112,82.112,82.096,82.097,12800000.0
2007-01-10 20:06:00,82.089,82.091,82.081,82.081,11200000.0
2007-01-10 20:07:00,82.087,82.099,82.084,82.092,17600000.0
2007-01-10 20:08:00,82.091,82.091,82.07,82.072,38800000.0
2007-01-10 20:09:00,82.077,82.086,82.076,82.078,11200000.0
2007-01-10 20:10:00,82.073,82.089,82.073,82.085,14400000.0
2007-01-10 20:11:00,82.079,82.079,82.06,82.06,11200000.0
2007-01-10 20:12:00,82.069,82.077,82.062,82.062,11200000.0
2007-01-10 20:13:00,82.066,82.075,82.066,82.075,11200000.0
2007-01-10 20:14:00,82.068,82.072,82.004,82.043,14400000.0
2007-01-10 20:15:00,82.056,82.056,82.036,82.046,11200000.0
2007-01-10 20:16:00,82.059,82.065,82.055,82.065,28800000.0
2007-01-10 20:17:00,82.065,82.065,82.04,82.051,33600000.0
2007-01-10 20:18:00,82.062,82.066,82.059,82.066,11200000.0
2007-01-10 20:19:00,82.067,82.067,82.061,82.061,11200000.0
2007-01-10 20:20:00,82.062,82.062,82.048,82.051,19200000.0
2007-01-10 20:21:00,82.046,82.046,82.028,82.034,12800000.0
2007-01-10 20:22:00,82.031,82.041,82.03,82.03,14400000.0
2007-01-10 20:23:00,82.028,82.043,82.028,82.036,12800000.0
2007-01-10 20:24:00,82.04,82.05,82.037,82.049,16000000.0
2007-01-10 20:25:00,82.034,82.043,82.032,82.042,11200000.0
2007-01-10 20:26:00,82.044,82.065,82.044,82.063,16000000.0
2007-01-10 20:27:00,82.067,82.067,82.036,82.036,16000000.0
2007-01-10 20:28:00,82.019,82.019,82.001,82.013,11200000.0
2007-01-10 20:29:00,82.006,82.011,81.997,81.997,12800000.0
2007-01-10 20:30:00,82.005,82.025,81.997,82.023,27200000.0
2007-01-10 20:31:00,82.031,82.04,82.031,82.04,11200000.0
2007-01-10 20:32:00,82.038,82.071,82.038,82.07,12800000.0
2007-01-10 20:33:00,82.071,82.071,82.057,82.069,12800000.0
2007-01-10 20:34:00,82.064,82.064,82.05,82.053,11200000.0
2007-01-10 20:35:00,82.057,82.062,82.057,82.059,11200000.0
2007-01-10 20:36:00,82.067,82.086,82.065,82.086,16000000.0
2007-01-10 20:37:00,82.083,82.083,82.057,82.057,8000000.0
2007-01-10 20:38:00,82.053,82.067,82.053,82.064,12800000.0
2007-01-10 20:39:00,82.076,82.091,82.075,82.091,11200000.0
2007-01-10 20:40:00,82.093,82.093,82.074,82.081,11200000.0
2007-01-10 20:41:00,82.088,82.094,82.086,82.09,14400000.0
2007-01-10 20:42:00,82.091,82.091,82.081,82.084,11200000.0
2007-01-10 20:43:00,82.084,82.089,82.051,82.051,13800000.0
2007-01-10 20:44:00,82.059,82.072,82.059,82.07,6400000.0
2007-01-10 20:45:00,82.088,82.092,82.085,82.092,12200000.0
2007-01-10 20:46:00,82.089,82.089,82.077,82.083,14400000.0
2007-01-10 20:47:00,82.089,82.089,82.081,82.087,12800000.0
2007-01-10 20:49:00,82.09,82.09,82.081,82.084,8000000.0
2007-01-10 20:50:00,82.092,82.092,82.079,82.086,14400000.0
2007-01-10 20:51:00,82.083,82.098,82.083,82.097,28800000.0
2007-01-10 20:52:00,82.094,82.096,82.082,82.082,11200000.0
2007-01-10 20:54:00,82.072,82.081,82.072,82.081,14400000.0
2007-01-10 20:55:00,82.076,82.082,82.049,82.082,11600000.0
2007-01-10 20:56:00,82.096,82.096,82.086,82.095,8000000.0
2007-01-10 20:57:00,82.095,82.103,82.093,82.093,12200000.0
2007-01-10 20:58:00,82.08,82.088,82.078,82.088,11200000.0
2007-01-10 20:59:00,82.099,82.116,82.099,82.116,11200000.0
2007-01-10 21:00:00,82.117,82.117,82.102,82.116,17600000.0
2007-01-10 21:01:00,82.122,82.148,82.12,82.147,11200000.0
2007-01-10 21:02:00,82.151,82.151,82.134,82.134,16000000.0
2007-01-10 21:03:00,82.142,82.149,82.139,82.148,11200000.0
2007-01-10 21:04:00,82.139,82.145,82.136,82.145,16000000.0
2007-01-10 21:05:00,82.141,82.141,82.119,82.141,12800000.0
2007-01-10 21:06:00,82.136,82.142,82.13,82.13,12800000.0
2007-01-10 21:07:00,82.129,82.129,82.116,82.127,14400000.0
2007-01-10 21:08:00,82.119,82.121,82.113,82.12,15400000.0
2007-01-10 21:09:00,82.101,82.117,82.098,82.117,8000000.0
2007-01-10 21:10:00,82.119,82.121,82.119,82.121,3200000.0
2007-01-10 21:11:00,82.131,82.131,82.118,82.121,12800000.0
2007-01-10 21:12:00,82.114,82.122,82.11,82.111,12800000.0
2007-01-10 21:13:00,82.111,82.124,82.102,82.116,16000000.0
2007-01-10 21:14:00,82.12,82.124,82.11,82.123,12800000.0
2007-01-10 21:15:00,82.11,82.124,82.11,82.114,14400000.0
2007-01-10 21:16:00,82.123,82.123,82.103,82.103,9600000.0
2007-01-10 21:17:00,82.115,82.137,82.115,82.128,12800000.0
2007-01-10 21:18:00,82.129,82.129,82.036,82.12,12800000.0
2007-01-10 21:19:00,82.121,82.129,82.116,82.129,17600000.0
2007-01-10 21:20:00,82.096,82.119,82.096,82.11,13800000.0
2007-01-10 21:21:00,82.122,82.132,82.122,82.132,11200000.0
2007-01-10 21:22:00,82.144,82.147,82.129,82.147,12800000.0
2007-01-10 21:23:00,82.14,82.149,82.135,82.137,11200000.0
2007-01-10 21:24:00,82.136,82.143,82.128,82.128,11200000.0
2007-01-10 21:25:00,82.143,82.152,82.143,82.15,11200000.0
2007-01-10 21:26:00,82.157,82.162,82.156,82.162,11200000.0
2007-01-10 21:27:00,82.162,82.162,82.151,82.151,6400000.0
2007-01-10 21:28:00,82.146,82.155,82.138,82.142,11200000.0
2007-01-10 21:29:00,82.132,82.143,82.132,82.143,11200000.0
2007-01-10 21:30:00,82.143,82.143,82.133,82.137,12800000.0
2007-01-10 21:31:00,82.139,82.15,82.139,82.15,11200000.0
2007-01-10 21:32:00,82.135,82.135,82.119,82.128,14400000.0
2007-01-10 21:33:00,82.107,82.127,82.107,82.127,11200000.0
2007-01-10 21:35:00,82.128,82.128,82.118,82.122,13200000.0
2007-01-10 21:37:00,82.106,82.128,82.106,82.128,16400000.0
2007-01-10 21:39:00,82.125,82.126,82.125,82.126,3200000.0
2007-01-10 21:40:00,82.12,82.12,82.107,82.107,11200000.0
2007-01-10 21:42:00,82.096,82.096,82.064,82.086,14400000.0
2007-01-10 21:43:00,82.091,82.098,82.084,82.085,14400000.0
2007-01-10 21:44:00,82.083,82.093,82.081,82.093,12800000.0
2007-01-10 21:46:00,82.094,82.094,82.077,82.084,14400000.0
2007-01-10 21:47:00,82.078,82.08,82.074,82.077,11200000.0
2007-01-10 21:49:00,82.063,82.084,82.063,82.084,11200000.0
2007-01-10 21:51:00,82.096,82.101,82.093,82.093,17600000.0
2007-01-10 21:52:00,82.075,82.087,82.075,82.087,8000000.0
2007-01-10 21:53:00,82.09,82.09,82.08,82.08,11200000.0
2007-01-10 21:54:00,82.082,82.084,82.071,82.071,11200000.0
2007-01-10 21:55:00,82.073,82.073,82.048,82.048,11200000.0
2007-01-10 21:56:00,82.051,82.051,82.026,82.026,12800000.0
2007-01-10 21:57:00,82.052,82.067,82.052,82.061,17600000.0
2007-01-10 21:58:00,82.056,82.07,82.056,82.07,17600000.0
2007-01-10 21:59:00,82.073,82.077,82.063,82.063,12800000.0
2007-01-10 22:00:00,82.076,82.081,82.071,82.071,17600000.0
2007-01-10 22:01:00,82.075,82.075,82.064,82.064,11200000.0
2007-01-10 22:02:00,82.051,82.061,82.042,82.044,16000000.0
2007-01-10 22:04:00,82.048,82.05,82.042,82.043,16000000.0
2007-01-10 22:05:00,82.042,82.053,82.042,82.046,11200000.0
2007-01-10 22:06:00,82.045,82.045,82.028,82.032,9600000.0
2007-01-10 22:07:00,82.039,82.039,82.02,82.02,16000000.0
2007-01-10 22:08:00,82.03,82.041,82.022,82.041,16000000.0
2007-01-10 22:10:00,82.049,82.05,82.045,82.045,12800000.0
2007-01-10 22:11:00,82.04,82.043,82.037,82.043,8000000.0
2007-01-10 22:12:00,82.038,82.057,82.038,82.057,12800000.0
2007-01-10 22:13:00,82.047,82.062,82.045,82.05,12800000.0
2007-01-10 22:15:00,82.041,82.048,82.037,82.04,14400000.0
2007-01-10 22:16:00,82.041,82.041,82.03,82.039,12800000.0
2007-01-10 22:17:00,82.035,82.044,82.035,82.036,12800000.0
2007-01-10 22:18:00,82.039,82.042,82.036,82.037,16000000.0
2007-01-10 22:19:00,82.034,82.045,82.034,82.036,14400000.0
2007-01-10 22:22:00,82.045,82.045,82.036,82.037,6400000.0
2007-01-10 22:24:00,82.026,82.026,82.022,82.022,11200000.0
2007-01-10 22:25:00,82.046,82.048,82.04,82.04,9600000.0
2007-01-10 22:26:00,82.033,82.05,82.033,82.05,17600000.0
2007-01-10 22:27:00,82.051,82.051,82.044,82.044,12800000.0
2007-01-10 22:28:00,82.057,82.059,82.048,82.053,12800000.0
2007-01-10 22:30:00,82.051,82.051,82.037,82.037,17600000.0
2007-01-10 22:31:00,82.03,82.048,82.03,82.033,12800000.0
2007-01-10 22:32:00,82.051,82.063,81.994,82.063,11200000.0
2007-01-10 22:33:00,82.049,82.049,82.037,82.046,11200000.0
2007-01-10 22:36:00,82.054,82.054,82.04,82.044,17600000.0
2007-01-10 22:37:00,82.041,82.041,82.033,82.036,25600000.0
2007-01-10 22:38:00,82.05,82.05,82.034,82.05,17600000.0
2007-01-10 22:39:00,82.051,82.06,82.051,82.055,12800000.0
2007-01-10 22:40:00,82.043,82.051,82.043,82.051,11200000.0
2007-01-10 22:44:00,82.047,82.047,82.03,82.03,12800000.0
2007-01-10 22:45:00,82.038,82.063,82.032,82.041,16000000.0
2007-01-10 22:46:00,82.059,82.066,82.053,82.066,11200000.0
2007-01-10 22:47:00,82.056,82.067,82.056,82.06,18000000.0
2007-01-10 22:48:00,82.071,82.075,82.065,82.065,8000000.0
2007-01-10 22:49:00,82.06,82.069,82.06,82.069,12800000.0
2007-01-10 22:50:00,82.079,82.079,82.062,82.065,11200000.0
2007-01-10 22:52:00,82.062,82.081,82.062,82.081,11200000.0
2007-01-10 22:53:00,82.093,82.094,82.085,82.086,11200000.0
2007-01-10 22:54:00,82.082,82.082,82.068,82.075,11200000.0
2007-01-10 22:55:00,82.063,82.077,82.063,82.077,12800000.0
2007-01-10 22:56:00,82.068,82.073,82.068,82.072,17600000.0
2007-01-10 22:57:00,82.065,82.066,82.049,82.049,17600000.0
2007-01-10 22:58:00,82.057,82.06,82.055,82.055,8000000.0
2007-01-10 23:01:00,82.065,82.076,82.065,82.069,14400000.0
2007-01-10 23:02:00,82.069,82.069,82.05,82.054,17600000.0
2007-01-10 23:03:00,82.052,82.055,82.045,82.045,16000000.0
2007-01-10 23:04:00,82.056,82.066,82.05,82.062,11200000.0
2007-01-10 23:05:00,82.059,82.087,82.059,82.087,34000000.0
2007-01-10 23:06:00,82.086,82.086,82.078,82.081,12800000.0
2007-01-10 23:07:00,82.075,82.083,82.071,82.076,12800000.0
2007-01-10 23:08:00,82.076,82.085,82.074,82.077,11200000.0
2007-01-10 23:09:00,82.072,82.072,82.063,82.063,17600000.0
2007-01-10 23:12:00,82.096,82.103,82.095,82.1,16000000.0
2007-01-10 23:13:00,82.102,82.107,82.102,82.107,12800000.0
2007-01-10 23:14:00,82.114,82.125,82.1,82.125,11200000.0
2007-01-10 23:15:00,82.129,82.137,82.129,82.135,11200000.0
2007-01-10 23:16:00,82.121,82.121,82.112,82.116,12800000.0
2007-01-10 23:17:00,82.124,82.133,82.124,82.125,11200000.0
2007-01-10 23:18:00,82.118,82.133,82.118,82.133,11200000.0
2007-01-10 23:19:00,82.127,82.133,82.117,82.117,12800000.0
2007-01-10 23:20:00,82.126,82.126,82.105,82.12,14400000.0
2007-01-10 23:21:00,82.108,82.129,82.108,82.11,16000000.0
2007-01-10 23:22:00,82.11,82.122,82.105,82.105,12800000.0
2007-01-10 23:23:00,82.112,82.125,82.112,82.122,12800000.0
2007-01-10 23:24:00,82.118,82.124,82.11,82.116,11200000.0
2007-01-10 23:25:00,82.12,82.133,82.118,82.119,16000000.0
2007-01-10 23:26:00,82.119,82.128,82.116,82.128,12800000.0
2007-01-10 23:27:00,82.118,82.127,82.118,82.127,17600000.0
2007-01-10 23:28:00,82.123,82.128,82.119,82.122,12800000.0
2007-01-10 23:29:00,82.124,82.126,82.062,82.115,11200000.0
2007-01-10 23:30:00,82.125,82.13,82.119,82.12,14400000.0
2007-01-10 23:31:00,82.127,82.155,82.127,82.149,12200000.0
2007-01-10 23:32:00,82.174,82.174,82.143,82.163,17600000.0
2007-01-10 23:33:00,82.159,82.159,82.147,82.147,12800000.0
2007-01-10 23:34:00,82.146,82.166,82.146,82.166,16000000.0
2007-01-10 23:35:00,82.164,82.164,82.151,82.162,16000000.0
2007-01-10 23:36:00,82.181,82.183,82.178,82.178,12800000.0
2007-01-10 23:37:00,82.178,82.182,82.176,82.179,12800000.0
2007-01-10 23:39:00,82.183,82.183,82.172,82.173,11200000.0
2007-01-10 23:40:00,82.169,82.169,82.15,82.161,35200000.0
2007-01-10 23:41:00,82.169,82.171,82.162,82.171,12800000.0
2007-01-10 23:42:00,82.177,82.177,82.163,82.163,8000000.0
2007-01-10 23:44:00,82.174,82.188,82.174,82.188,15400000.0
2007-01-10 23:45:00,82.18,82.191,82.174,82.191,11200000.0
2007-01-10 23:48:00,82.192,82.197,82.126,82.186,8000000.0
2007-01-10 23:49:00,82.169,82.184,82.169,82.182,12800000.0
2007-01-10 23:50:00,82.174,82.177,82.172,82.174,11200000.0
2007-01-10 23:52:00,82.158,82.175,82.156,82.175,12800000.0
2007-01-10 23:53:00,82.174,82.174,82.168,82.168,11200000.0
2007-01-10 23:54:00,82.17,82.176,82.148,82.176,14400000.0
2007-01-10 23:55:00,82.165,82.172,82.156,82.172,13800000.0
2007-01-10 23:57:00,82.177,82.18,82.171,82.171,16000000.0
2007-01-10 23:58:00,82.157,82.158,82.139,82.155,11200000.0
2007-01-10 23:59:00,82.165,82.166,82.145,82.161,14400000.0
2007-01-11 00:00:00,82.171,82.171,82.158,82.158,9600000.0
2007-01-11 00:01:00,82.156,82.156,82.14,82.141,12800000.0
2007-01-11 00:02:00,82.141,82.15,82.135,82.148,12800000.0
2007-01-11 00:03:00,82.138,82.139,82.133,82.139,11200000.0
2007-01-11 00:04:00,82.105,82.137,82.105,82.137,11200000.0
2007-01-11 00:06:00,82.156,82.171,82.156,82.167,11200000.0
2007-01-11 00:07:00,82.167,82.167,82.15,82.15,8000000.0
2007-01-11 00:08:00,82.156,82.168,82.147,82.168,12800000.0
2007-01-11 00:09:00,82.165,82.181,82.162,82.179,11200000.0
2007-01-11 00:10:00,82.19,82.19,82.169,82.173,12800000.0
2007-01-11 00:11:00,82.162,82.166,82.159,82.166,12800000.0
2007-01-11 00:13:00,82.164,82.17,82.163,82.168,11200000.0
2007-01-11 00:14:00,82.17,82.175,82.162,82.166,14400000.0
2007-01-11 00:15:00,82.165,82.165,82.137,82.149,14400000.0
2007-01-11 00:16:00,82.138,82.138,82.13,82.13,14400000.0
2007-01-11 00:18:00,82.14,82.16,82.14,82.16,9600000.0
2007-01-11 00:20:00,82.153,82.159,82.151,82.151,17600000.0
2007-01-11 00:21:00,82.167,82.169,82.156,82.158,12800000.0
2007-01-11 00:22:00,82.144,82.162,82.138,82.138,17600000.0
2007-01-11 00:23:00,82.157,82.161,82.156,82.156,12800000.0
2007-01-11 00:25:00,82.159,82.159,82.157,82.157,11200000.0
2007-01-11 00:26:00,82.158,82.159,82.155,82.157,12800000.0
2007-01-11 00:27:00,82.154,82.162,82.154,82.159,12800000.0
2007-01-11 00:29:00,82.163,82.178,82.163,82.178,8000000.0
2007-01-11 00:30:00,82.174,82.179,82.173,82.179,8000000.0
2007-01-11 00:33:00,82.181,82.195,82.181,82.181,12200000.0
2007-01-11 00:34:00,82.178,82.178,82.165,82.171,19200000.0
2007-01-11 00:35:00,82.171,82.175,82.165,82.165,12800000.0
2007-01-11 00:36:00,82.168,82.173,82.156,82.163,12800000.0
2007-01-11 00:38:00,82.168,82.17,82.161,82.161,12800000.0
2007-01-11 00:39:00,82.149,82.163,82.149,82.156,17600000.0
2007-01-11 00:40:00,82.152,82.169,82.152,82.169,8000000.0
2007-01-11 00:41:00,82.174,82.178,82.168,82.174,16000000.0
2007-01-11 00:42:00,82.14,82.151,82.136,82.143,12800000.0
2007-01-11 00:43:00,82.135,82.17,82.135,82.17,16000000.0
2007-01-11 00:45:00,82.175,82.179,82.168,82.168,12800000.0
2007-01-11 00:46:00,82.17,82.172,82.162,82.162,14400000.0
2007-01-11 00:47:00,82.16,82.166,82.156,82.16,12800000.0
2007-01-11 00:48:00,82.158,82.16,82.149,82.149,12800000.0
2007-01-11 00:49:00,82.157,82.161,82.151,82.151,11200000.0
2007-01-11 00:51:00,82.163,82.163,82.141,82.158,11200000.0
2007-01-11 00:55:00,82.141,82.141,82.132,82.135,12800000.0
2007-01-11 00:56:00,82.133,82.147,82.133,82.146,12800000.0
2007-01-11 00:57:00,82.162,82.165,82.156,82.156,12800000.0
2007-01-11 00:58:00,82.141,82.142,82.135,82.137,12800000.0
2007-01-11 00:59:00,82.136,82.146,82.131,82.14,11200000.0
2007-01-11 01:00:00,82.128,82.14,82.108,82.14,16000000.0
2007-01-11 01:01:00,82.148,82.153,82.145,82.151,14400000.0
2007-01-11 01:02:00,82.15,82.159,82.15,82.159,8000000.0
2007-01-11 01:03:00,82.168,82.181,82.168,82.173,11200000.0
2007-01-11 01:04:00,82.167,82.175,82.167,82.173,12800000.0
2007-01-11 01:05:00,82.192,82.192,82.172,82.187,11200000.0
2007-01-11 01:07:00,82.19,82.19,82.175,82.175,12800000.0
2007-01-11 01:08:00,82.169,82.169,82.15,82.156,16000000.0
2007-01-11 01:09:00,82.166,82.169,82.16,82.163,17600000.0
2007-01-11 01:10:00,82.169,82.177,82.163,82.168,16000000.0
2007-01-11 01:11:00,82.165,82.165,82.161,82.161,10600000.0
2007-01-11 01:13:00,82.162,82.169,82.158,82.169,8000000.0
2007-01-11 01:14:00,82.167,82.167,82.154,82.156,16000000.0
2007-01-11 01:15:00,82.157,82.165,82.145,82.164,12800000.0
2007-01-11 01:16:00,82.17,82.174,82.168,82.168,25600000.0
2007-01-11 01:17:00,82.161,82.161,82.129,82.129,11200000.0
2007-01-11 01:18:00,82.116,82.127,82.11,82.126,12800000.0
2007-01-11 01:19:00,82.125,82.125,82.09,82.11,16000000.0
2007-01-11 01:20:00,82.124,82.154,82.124,82.152,11200000.0
2007-01-11 01:21:00,82.161,82.161,82.155,82.155,12800000.0
2007-01-11 01:22:00,82.169,82.177,82.166,82.17,12800000.0
2007-01-11 01:23:00,82.164,82.178,82.16,82.172,11200000.0
2007-01-11 01:24:00,82.175,82.183,82.173,82.176,12800000.0
2007-01-11 01:25:00,82.175,82.184,82.168,82.178,12800000.0
2007-01-11 01:26:00,82.184,82.192,82.183,82.184,11200000.0
2007-01-11 01:27:00,82.183,82.185,82.178,82.182,12800000.0
2007-01-11 01:28:00,82.173,82.178,82.17,82.17,17000000.0
2007-01-11 01:29:00,82.169,82.175,82.152,82.175,17600000.0
2007-01-11 01:31:00,82.164,82.164,82.15,82.158,11200000.0
2007-01-11 01:32:00,82.162,82.162,82.135,82.135,12800000.0
2007-01-11 01:33:00,82.122,82.129,82.111,82.129,11200000.0
2007-01-11 01:34:00,82.13,82.13,82.121,82.126,24000000.0
2007-01-11 01:35:00,82.117,82.117,82.093,82.097,14400000.0
2007-01-11 01:36:00,82.093,82.103,82.091,82.094,11200000.0
2007-01-11 01:37:00,82.128,82.129,82.115,82.127,14400000.0
2007-01-11 01:38:00,82.116,82.117,82.096,82.106,17600000.0
2007-01-11 01:40:00,82.111,82.152,82.111,82.152,11200000.0
2007-01-11 01:41:00,82.159,82.162,82.153,82.162,12800000.0
2007-01-11 01:42:00,82.159,82.165,82.15,82.165,11200000.0
2007-01-11 01:43:00,82.168,82.168,82.159,82.166,11200000.0
2007-01-11 01:44:00,82.162,82.163,82.15,82.15,12800000.0
2007-01-11 01:45:00,82.141,82.148,82.138,82.144,16000000.0
2007-01-11 01:46:00,82.122,82.142,82.122,82.142,16000000.0
2007-01-11 01:47:00,82.142,82.142,82.131,82.131,14400000.0
2007-01-11 01:48:00,82.143,82.154,82.14,82.153,12200000.0
2007-01-11 01:49:00,82.156,82.156,82.147,82.147,16000000.0
2007-01-11 01:50:00,82.153,82.153,82.147,82.148,14400000.0
2007-01-11 01:51:00,82.161,82.165,82.154,82.156,11200000.0
2007-01-11 01:52:00,82.16,82.165,82.159,82.162,20800000.0
2007-01-11 01:53:00,82.162,82.162,82.148,82.152,14400000.0
2007-01-11 01:54:00,82.152,82.165,82.152,82.164,11200000.0
2007-01-11 01:55:00,82.156,82.161,82.152,82.152,12800000.0
2007-01-11 01:56:00,82.156,82.161,82.156,82.156,12800000.0
2007-01-11 01:58:00,82.137,82.139,82.133,82.133,11200000.0
2007-01-11 01:59:00,82.132,82.132,82.121,82.121,3200000.0
2007-01-11 02:00:00,82.133,82.134,82.118,82.118,11200000.0
2007-01-11 02:01:00,82.116,82.127,82.116,82.123,17600000.0
2007-01-11 02:02:00,82.117,82.122,82.111,82.115,12800000.0
2007-01-11 02:03:00,82.125,82.131,82.121,82.127,16000000.0
2007-01-11 02:04:00,82.127,82.127,82.12,82.125,12800000.0
2007-01-11 02:05:00,82.132,82.132,82.125,82.128,12800000.0
2007-01-11 02:06:00,82.13,82.138,82.129,82.129,12800000.0
2007-01-11 02:07:00,82.126,82.126,82.11,82.115,12800000.0
2007-01-11 02:08:00,82.119,82.131,82.117,82.131,17600000.0
2007-01-11 02:09:00,82.137,82.14,82.13,82.14,16000000.0
2007-01-11 02:10:00,82.123,82.138,82.123,82.136,9600000.0
2007-01-11 02:12:00,82.139,82.139,82.127,82.131,11200000.0
2007-01-11 02:13:00,82.138,82.147,82.136,82.143,11200000.0
2007-01-11 02:14:00,82.145,82.145,82.133,82.133,11200000.0
2007-01-11 02:15:00,82.136,82.145,82.13,82.138,11200000.0
2007-01-11 02:16:00,82.133,82.159,82.082,82.159,9600000.0
2007-01-11 02:17:00,82.162,82.164,82.155,82.16,11200000.0
2007-01-11 02:18:00,82.163,82.179,82.163,82.179,12800000.0
2007-01-11 02:19:00,82.172,82.183,82.171,82.183,12800000.0
2007-01-11 02:21:00,82.174,82.174,82.151,82.151,17600000.0
2007-01-11 02:22:00,82.14,82.14,82.129,82.131,12800000.0
2007-01-11 02:23:00,82.129,82.146,82.129,82.141,12800000.0
2007-01-11 02:24:00,82.126,82.144,82.05,82.142,11200000.0
2007-01-11 02:25:00,82.147,82.179,82.147,82.171,17600000.0
2007-01-11 02:26:00,82.177,82.192,82.164,82.184,17600000.0
2007-01-11 02:27:00,82.169,82.179,82.165,82.179,17600000.0
2007-01-11 02:28:00,82.174,82.187,82.167,82.167,14400000.0
2007-01-11 02:29:00,82.147,82.147,82.117,82.117,11200000.0
2007-01-11 02:30:00,82.166,82.202,82.166,82.192,11200000.0
2007-01-11 02:31:00,82.24,82.273,82.24,82.273,17600000.0
2007-01-11 02:32:00,82.272,82.272,82.234,82.236,11200000.0
2007-01-11 02:33:00,82.225,82.238,82.221,82.238,11200000.0
2007-01-11 02:34:00,82.233,82.25,82.231,82.248,14400000.0
2007-01-11 02:35:00,82.254,82.261,82.254,82.259,12800000.0
2007-01-11 02:36:00,82.26,82.263,82.245,82.245,12800000.0
2007-01-11 02:37:00,82.239,82.248,82.222,82.241,12800000.0
2007-01-11 02:38:00,82.259,82.262,82.254,82.262,12200000.0
2007-01-11 02:39:00,82.26,82.26,82.245,82.245,15400000.0
2007-01-11 02:40:00,82.245,82.254,82.236,82.251,12800000.0
2007-01-11 02:43:00,82.26,82.27,82.254,82.254,11200000.0
2007-01-11 02:44:00,82.278,82.283,82.272,82.283,12800000.0
2007-01-11 02:45:00,82.281,82.288,82.279,82.279,11200000.0
2007-01-11 02:46:00,82.28,82.28,82.256,82.256,12800000.0
2007-01-11 02:47:00,82.246,82.249,82.24,82.246,12800000.0
2007-01-11 02:48:00,82.25,82.267,82.25,82.257,14400000.0
2007-01-11 02:49:00,82.241,82.241,82.224,82.239,17600000.0
2007-01-11 02:50:00,82.239,82.239,82.227,82.237,11200000.0
2007-01-11 02:51:00,82.24,82.24,82.223,82.238,11200000.0
2007-01-11 02:52:00,82.236,82.244,82.17,82.223,11200000.0
2007-01-11 02:53:00,82.227,82.237,82.225,82.233,11200000.0
2007-01-11 02:54:00,82.149,82.246,82.149,82.246,11200000.0
2007-01-11 02:55:00,82.263,82.263,82.254,82.254,11200000.0
2007-01-11 02:56:00,82.268,82.268,82.258,82.264,11200000.0
2007-01-11 02:57:00,82.268,82.274,82.259,82.274,11200000.0
2007-01-11 02:58:00,82.276,82.299,82.262,82.299,7400000.0
2007-01-11 02:59:00,82.328,82.336,82.312,82.312,11200000.0
2007-01-11 03:00:00,82.288,82.288,82.187,82.187,11200000.0
2007-01-11 03:01:00,82.285,82.294,82.281,82.293,11200000.0
2007-01-11 03:02:00,82.302,82.307,82.302,82.306,10600000.0
2007-01-11 03:03:00,82.294,82.302,82.289,82.29,14400000.0
2007-01-11 03:04:00,82.29,82.291,82.278,82.278,11200000.0
2007-01-11 03:05:00,82.278,82.302,82.268,82.302,16000000.0
2007-01-11 03:06:00,82.289,82.293,82.278,82.293,16000000.0
2007-01-11 03:07:00,82.269,82.283,82.269,82.272,14400000.0
2007-01-11 03:08:00,82.274,82.289,82.268,82.281,11200000.0
2007-01-11 03:09:00,82.269,82.279,82.26,82.279,11200000.0
2007-01-11 03:10:00,82.278,82.278,82.259,82.261,16000000.0
2007-01-11 03:11:00,82.233,82.243,82.233,82.235,11200000.0
2007-01-11 03:12:00,82.222,82.226,82.182,82.182,17600000.0
2007-01-11 03:13:00,82.183,82.201,82.182,82.201,16000000.0
2007-01-11 03:14:00,82.207,82.207,82.192,82.192,11200000.0
2007-01-11 03:15:00,82.174,82.194,82.174,82.19,17600000.0
2007-01-11 03:16:00,82.152,82.153,82.131,82.135,14400000.0
2007-01-11 03:17:00,82.148,82.156,82.134,82.154,11200000.0
2007-01-11 03:18:00,82.175,82.183,82.167,82.183,12800000.0
2007-01-11 03:19:00,82.185,82.191,82.182,82.187,12800000.0
2007-01-11 03:20:00,82.182,82.194,82.178,82.194,12800000.0
2007-01-11 03:21:00,82.194,82.201,82.191,82.194,14400000.0
2007-01-11 03:22:00,82.176,82.176,82.17,82.174,11200000.0
2007-01-11 03:23:00,82.192,82.195,82.181,82.189,9600000.0
2007-01-11 03:27:00,82.193,82.194,82.178,82.178,14400000.0
2007-01-11 03:28:00,82.177,82.197,82.177,82.197,11200000.0
2007-01-11 03:29:00,82.196,82.204,82.195,82.195,12200000.0
2007-01-11 03:30:00,82.211,82.218,82.15,82.213,17600000.0
2007-01-11 03:31:00,82.224,82.24,82.224,82.238,12800000.0
2007-01-11 03:32:00,82.222,82.222,82.201,82.201,8000000.0
2007-01-11 03:33:00,82.196,82.213,82.19,82.213,11200000.0
2007-01-11 03:34:00,82.215,82.223,82.207,82.208,11200000.0
2007-01-11 03:35:00,82.201,82.201,82.175,82.183,17600000.0
2007-01-11 03:36:00,82.197,82.197,82.185,82.187,11200000.0
2007-01-11 03:37:00,82.173,82.173,82.154,82.162,17600000.0
2007-01-11 03:39:00,82.154,82.164,82.102,82.164,14400000.0
2007-01-11 03:41:00,82.167,82.167,82.156,82.156,11200000.0
2007-01-11 03:42:00,82.157,82.166,82.151,82.166,12800000.0
2007-01-11 03:43:00,82.173,82.173,82.151,82.161,11200000.0
2007-01-11 03:44:00,82.159,82.166,82.154,82.166,12800000.0
2007-01-11 03:45:00,82.173,82.185,82.173,82.178,11600000.0
2007-01-11 03:46:00,82.177,82.177,82.169,82.169,11200000.0
2007-01-11 03:47:00,82.177,82.182,82.175,82.175,11200000.0
2007-01-11 03:48:00,82.183,82.191,82.183,82.191,11200000.0
2007-01-11 03:49:00,82.192,82.204,82.192,82.198,16000000.0
2007-01-11 03:50:00,82.201,82.213,82.2,82.207,11200000.0
2007-01-11 03:51:00,82.211,82.215,82.205,82.215,8000000.0
2007-01-11 03:52:00,82.204,82.207,82.181,82.207,14400000.0
2007-01-11 03:54:00,82.21,82.214,82.203,82.214,14400000.0
2007-01-11 03:56:00,82.205,82.211,82.205,82.205,12800000.0
2007-01-11 03:57:00,82.211,82.213,82.203,82.213,12800000.0
2007-01-11 03:59:00,82.216,82.221,82.205,82.205,12800000.0
2007-01-11 04:00:00,82.209,82.209,82.157,82.157,14400000.0
2007-01-11 04:01:00,82.153,82.165,82.153,82.165,11200000.0
2007-01-11 04:02:00,82.17,82.175,82.17,82.17,8000000.0
2007-01-11 04:03:00,82.177,82.185,82.177,82.178,12800000.0
2007-01-11 04:04:00,82.18,82.182,82.166,82.182,12800000.0
2007-01-11 04:05:00,82.173,82.173,82.159,82.159,11200000.0
2007-01-11 04:06:00,82.162,82.174,82.159,82.169,14800000.0
2007-01-11 04:07:00,82.162,82.167,82.151,82.151,14400000.0
2007-01-11 04:08:00,82.164,82.178,82.164,82.177,11200000.0
2007-01-11 04:09:00,82.159,82.162,82.15,82.157,11200000.0
2007-01-11 04:10:00,82.17,82.17,82.158,82.162,14400000.0
2007-01-11 04:12:00,82.16,82.16,82.149,82.152,7400000.0
2007-01-11 04:13:00,82.17,82.171,82.165,82.165,11200000.0
2007-01-11 04:14:00,82.171,82.178,82.171,82.172,11200000.0
2007-01-11 04:15:00,82.178,82.184,82.157,82.184,12800000.0
2007-01-11 04:16:00,82.19,82.19,82.182,82.184,11200000.0
2007-01-11 04:17:00,82.192,82.198,82.181,82.198,14400000.0
2007-01-11 04:18:00,82.198,82.204,82.193,82.204,12800000.0
2007-01-11 04:19:00,82.199,82.199,82.169,82.187,12800000.0
2007-01-11 04:20:00,82.199,82.202,82.108,82.201,11200000.0
2007-01-11 04:21:00,82.204,82.204,82.192,82.192,11200000.0
2007-01-11 04:22:00,82.183,82.188,82.176,82.181,16000000.0
2007-01-11 04:23:00,82.185,82.195,82.185,82.191,12800000.0
2007-01-11 04:24:00,82.182,82.182,82.172,82.173,12800000.0
2007-01-11 04:25:00,82.182,82.186,82.176,82.182,14400000.0
2007-01-11 04:27:00,82.187,82.191,82.181,82.188,9600000.0
2007-01-11 04:30:00,82.177,82.185,82.167,82.167,12800000.0
2007-01-11 04:33:00,82.162,82.164,82.156,82.164,16000000.0
2007-01-11 04:34:00,82.171,82.178,82.171,82.178,12800000.0
2007-01-11 04:35:00,82.171,82.177,82.171,82.174,12800000.0
2007-01-11 04:38:00,82.176,82.176,82.158,82.16,9000000.0
2007-01-11 04:39:00,82.16,82.172,82.154,82.16,12800000.0
2007-01-11 04:40:00,82.161,82.176,82.161,82.176,11200000.0
2007-01-11 04:41:00,82.181,82.189,82.172,82.18,11200000.0
2007-01-11 04:42:00,82.195,82.202,82.18,82.202,12800000.0
2007-01-11 04:43:00,82.205,82.208,82.193,82.208,12800000.0
2007-01-11 04:44:00,82.226,82.241,82.221,82.241,9600000.0
2007-01-11 04:45:00,82.256,82.261,82.25,82.25,12800000.0
2007-01-11 04:46:00,82.254,82.262,82.251,82.255,13800000.0
2007-01-11 04:47:00,82.252,82.259,82.252,82.253,8000000.0
2007-01-11 04:48:00,82.257,82.265,82.248,82.248,12800000.0
2007-01-11 04:49:00,82.255,82.271,82.255,82.267,11200000.0
2007-01-11 04:51:00,82.26,82.286,82.181,82.286,14400000.0
2007-01-11 04:52:00,82.295,82.303,82.295,82.297,11200000.0
2007-01-11 04:53:00,82.294,82.301,82.294,82.299,9600000.0
2007-01-11 04:54:00,82.274,82.285,82.274,82.285,12800000.0
2007-01-11 04:55:00,82.272,82.296,82.268,82.296,11200000.0
2007-01-11 04:56:00,82.295,82.295,82.284,82.285,17600000.0
2007-01-11 04:57:00,82.281,82.281,82.259,82.268,10600000.0
2007-01-11 04:58:00,82.283,82.291,82.282,82.282,8000000.0
2007-01-11 05:01:00,82.291,82.298,82.289,82.291,14400000.0
2007-01-11 05:02:00,82.286,82.286,82.272,82.272,14400000.0
2007-01-11 05:03:00,82.287,82.305,82.287,82.298,12800000.0
2007-01-11 05:04:00,82.306,82.322,82.305,82.322,8000000.0
2007-01-11 05:05:00,82.313,82.324,82.313,82.324,11200000.0
2007-01-11 05:06:00,82.321,82.321,82.305,82.319,11200000.0
2007-01-11 05:07:00,82.304,82.321,82.303,82.321,14400000.0
2007-01-11 05:08:00,82.321,82.321,82.301,82.301,11200000.0
2007-01-11 05:09:00,82.316,82.33,82.316,82.325,17600000.0
2007-01-11 05:10:00,82.328,82.333,82.305,82.333,12800000.0
2007-01-11 05:11:00,82.33,82.33,82.308,82.308,12800000.0
2007-01-11 05:12:00,82.319,82.33,82.316,82.316,12800000.0
2007-01-11 05:13:00,82.32,82.336,82.32,82.336,12800000.0
2007-01-11 05:14:00,82.332,82.34,82.332,82.34,14400000.0
2007-01-11 05:15:00,82.342,82.348,82.331,82.342,16000000.0
2007-01-11 05:16:00,82.353,82.367,82.298,82.367,16000000.0
2007-01-11 05:17:00,82.376,82.418,82.376,82.418,11200000.0
2007-01-11 05:18:00,82.411,82.411,82.391,82.409,8000000.0
2007-01-11 05:19:00,82.396,82.406,82.396,82.403,16000000.0
2007-01-11 05:20:00,82.397,82.4,82.389,82.389,11200000.0
2007-01-11 05:21:00,82.395,82.4,82.387,82.398,12800000.0
2007-01-11 05:22:00,82.391,82.391,82.378,82.378,10600000.0
2007-01-11 05:23:00,82.363,82.388,82.363,82.383,12800000.0
2007-01-11 05:24:00,82.384,82.384,82.358,82.358,11200000.0
2007-01-11 05:25:00,82.362,82.362,82.352,82.357,12800000.0
2007-01-11 05:26:00,82.35,82.351,82.342,82.345,12800000.0
2007-01-11 05:27:00,82.36,82.366,82.356,82.362,12800000.0
2007-01-11 05:28:00,82.354,82.384,82.351,82.384,11200000.0
2007-01-11 05:30:00,82.389,82.402,82.369,82.395,16400000.0
2007-01-11 05:31:00,82.39,82.39,82.369,82.372,17600000.0
2007-01-11 05:32:00,82.369,82.383,82.369,82.383,12800000.0
2007-01-11 05:33:00,82.388,82.391,82.379,82.379,9600000.0
2007-01-11 05:34:00,82.38,82.388,82.378,82.378,16000000.0
2007-01-11 05:35:00,82.384,82.384,82.373,82.373,11200000.0
2007-01-11 05:36:00,82.376,82.394,82.376,82.38,16000000.0
2007-01-11 05:38:00,82.39,82.393,82.371,82.393,16400000.0
2007-01-11 05:39:00,82.4,82.4,82.387,82.387,10600000.0
2007-01-11 05:40:00,82.387,82.4,82.387,82.4,9600000.0
2007-01-11 05:42:00,82.397,82.398,82.377,82.377,11200000.0
2007-01-11 05:44:00,82.383,82.389,82.383,82.383,11200000.0
2007-01-11 05:45:00,82.375,82.375,82.367,82.367,16000000.0
2007-01-11 05:46:00,82.372,82.372,82.34,82.344,17600000.0
2007-01-11 05:47:00,82.343,82.354,82.343,82.354,14400000.0
2007-01-11 05:48:00,82.354,82.354,82.332,82.34,9600000.0
2007-01-11 05:49:00,82.335,82.347,82.335,82.347,17600000.0
2007-01-11 05:50:00,82.335,82.341,82.325,82.325,11200000.0
2007-01-11 05:51:00,82.334,82.334,82.325,82.325,11200000.0
2007-01-11 05:52:00,82.313,82.324,82.304,82.324,12800000.0
2007-01-11 05:54:00,82.321,82.334,82.321,82.332,9600000.0
2007-01-11 05:57:00,82.323,82.329,82.321,82.321,12800000.0
2007-01-11 05:58:00,82.313,82.316,82.222,82.304,12800000.0
2007-01-11 05:59:00,82.331,82.354,82.331,82.349,12800000.0
2007-01-11 06:00:00,82.339,82.339,82.322,82.326,8000000.0
2007-01-11 06:01:00,82.345,82.348,82.329,82.347,10600000.0
2007-01-11 06:02:00,82.347,82.347,82.323,82.323,12800000.0
2007-01-11 06:03:00,82.336,82.336,82.325,82.328,11200000.0
2007-01-11 06:04:00,82.333,82.341,82.325,82.341,16000000.0
2007-01-11 06:05:00,82.364,82.374,82.351,82.352,14400000.0
2007-01-11 06:06:00,82.349,82.357,82.347,82.353,12800000.0
2007-01-11 06:07:00,82.359,82.375,82.356,82.375,11200000.0
2007-01-11 06:08:00,82.375,82.385,82.373,82.385,11200000.0
2007-01-11 06:09:00,82.38,82.387,82.375,82.387,11200000.0
2007-01-11 06:10:00,82.39,82.396,82.304,82.389,11200000.0
2007-01-11 06:13:00,82.384,82.384,82.36,82.372,12800000.0
2007-01-11 06:14:00,82.387,82.401,82.381,82.399,12200000.0
2007-01-11 06:15:00,82.38,82.389,82.379,82.389,8000000.0
2007-01-11 06:16:00,82.393,82.401,82.393,82.401,8000000.0
2007-01-11 06:17:00,82.4,82.4,82.393,82.4,12800000.0
2007-01-11 06:18:00,82.397,82.403,82.397,82.403,13200000.0
2007-01-11 06:19:00,82.408,82.422,82.403,82.422,12800000.0
2007-01-11 06:20:00,82.422,82.428,82.414,82.414,16000000.0
2007-01-11 06:21:00,82.42,82.429,82.42,82.42,12800000.0
2007-01-11 06:22:00,82.417,82.427,82.414,82.427,12800000.0
2007-01-11 06:23:00,82.426,82.43,82.416,82.419,10600000.0
2007-01-11 06:24:00,82.436,82.44,82.433,82.439,8000000.0
2007-01-11 06:25:00,82.439,82.443,82.421,82.441,12800000.0
2007-01-11 06:26:00,82.416,82.435,82.406,82.429,12800000.0
2007-01-11 06:27:00,82.434,82.434,82.417,82.431,14400000.0
2007-01-11 06:28:00,82.425,82.439,82.425,82.435,8000000.0
2007-01-11 06:30:00,82.432,82.442,82.42,82.42,14400000.0
2007-01-11 06:31:00,82.424,82.43,82.41,82.41,14400000.0
2007-01-11 06:32:00,82.403,82.416,82.395,82.407,12800000.0
2007-01-11 06:33:00,82.413,82.413,82.392,82.413,17600000.0
2007-01-11 06:34:00,82.398,82.426,82.398,82.414,12800000.0
2007-01-11 06:35:00,82.406,82.406,82.384,82.395,12800000.0
2007-01-11 06:36:00,82.402,82.402,82.381,82.382,14400000.0
2007-01-11 06:37:00,82.39,82.393,82.387,82.391,12800000.0
2007-01-11 06:38:00,82.377,82.38,82.371,82.373,16000000.0
2007-01-11 06:39:00,82.376,82.381,82.366,82.38,11200000.0
2007-01-11 06:40:00,82.383,82.393,82.378,82.393,9600000.0
2007-01-11 06:42:00,82.399,82.399,82.393,82.393,9600000.0
2007-01-11 06:43:00,82.331,82.393,82.331,82.393,16000000.0
2007-01-11 06:44:00,82.405,82.412,82.397,82.412,17600000.0
2007-01-11 06:45:00,82.414,82.414,82.396,82.407,17600000.0
2007-01-11 06:46:00,82.412,82.414,82.411,82.414,12800000.0
2007-01-11 06:47:00,82.413,82.413,82.407,82.411,12800000.0
2007-01-11 06:48:00,82.405,82.411,82.399,82.4,17600000.0
2007-01-11 06:49:00,82.395,82.413,82.393,82.413,17600000.0
2007-01-11 06:50:00,82.398,82.41,82.398,82.402,14400000.0
2007-01-11 06:51:00,82.398,82.398,82.391,82.391,12800000.0
2007-01-11 06:52:00,82.398,82.411,82.397,82.411,12800000.0
2007-01-11 06:53:00,82.413,82.414,82.406,82.408,17600000.0
2007-01-11 06:54:00,82.403,82.406,82.393,82.406,14400000.0
2007-01-11 06:55:00,82.391,82.409,82.391,82.409,9600000.0
2007-01-11 06:56:00,82.413,82.416,82.413,82.414,11200000.0
2007-01-11 06:57:00,82.384,82.384,82.368,82.38,13800000.0
2007-01-11 06:58:00,82.384,82.392,82.384,82.388,12800000.0
2007-01-11 06:59:00,82.387,82.387,82.356,82.375,13200000.0
2007-01-11 07:00:00,82.381,82.384,82.376,82.379,16000000.0
2007-01-11 07:01:00,82.375,82.386,82.373,82.378,17600000.0
2007-01-11 07:02:00,82.375,82.375,82.367,82.367,12800000.0
2007-01-11 07:03:00,82.354,82.366,82.354,82.366,12800000.0
2007-01-11 07:04:00,82.36,82.384,82.36,82.384,12800000.0
2007-01-11 07:05:00,82.375,82.375,82.349,82.361,11600000.0
2007-01-11 07:06:00,82.366,82.371,82.364,82.364,12800000.0
2007-01-11 07:07:00,82.354,82.354,82.328,82.328,11200000.0
2007-01-11 07:09:00,82.34,82.358,82.34,82.358,12800000.0
2007-01-11 07:10:00,82.362,82.372,82.345,82.365,12800000.0
2007-01-11 07:11:00,82.362,82.365,82.356,82.356,12800000.0
2007-01-11 07:12:00,82.344,82.371,82.344,82.371,8000000.0
2007-01-11 07:13:00,82.364,82.369,82.364,82.365,13200000.0
2007-01-11 07:14:00,82.346,82.364,82.346,82.364,11200000.0
2007-01-11 07:17:00,82.368,82.377,82.359,82.372,12800000.0
2007-01-11 07:18:00,82.391,82.391,82.361,82.361,17600000.0
2007-01-11 07:19:00,82.364,82.373,82.363,82.368,12800000.0
2007-01-11 07:20:00,82.37,82.378,82.368,82.375,12800000.0
2007-01-11 07:23:00,82.391,82.391,82.381,82.39,11200000.0
2007-01-11 07:24:00,82.399,82.407,82.386,82.386,14400000.0
2007-01-11 07:25:00,82.391,82.394,82.377,82.394,16000000.0
2007-01-11 07:26:00,82.392,82.395,82.392,82.395,3200000.0
2007-01-11 07:27:00,82.389,82.4,82.389,82.391,16400000.0
2007-01-11 07:28:00,82.38,82.383,82.38,82.383,14400000.0
2007-01-11 07:29:00,82.395,82.4,82.394,82.396,11200000.0
2007-01-11 07:30:00,82.401,82.403,82.395,82.399,11200000.0
2007-01-11 07:31:00,82.395,82.396,82.386,82.386,17600000.0
2007-01-11 07:32:00,82.403,82.413,82.391,82.413,17600000.0
2007-01-11 07:33:00,82.417,82.421,82.403,82.403,8000000.0
2007-01-11 07:34:00,82.397,82.399,82.39,82.39,12800000.0
2007-01-11 07:35:00,82.381,82.389,82.372,82.389,16000000.0
2007-01-11 07:36:00,82.374,82.4,82.374,82.38,11200000.0
2007-01-11 07:37:00,82.382,82.388,82.38,82.384,11200000.0
2007-01-11 07:39:00,82.402,82.422,82.402,82.422,11200000.0
2007-01-11 07:40:00,82.42,82.421,82.414,82.421,11200000.0
2007-01-11 07:41:00,82.418,82.418,82.39,82.394,12800000.0
2007-01-11 07:42:00,82.397,82.409,82.395,82.409,12800000.0
2007-01-11 07:43:00,82.409,82.412,82.403,82.403,12800000.0
2007-01-11 07:44:00,82.404,82.405,82.393,82.395,11200000.0
2007-01-11 07:46:00,82.393,82.403,82.392,82.403,11200000.0
2007-01-11 07:47:00,82.416,82.426,82.405,82.406,14400000.0
2007-01-11 07:50:00,82.403,82.412,82.403,82.409,8000000.0
2007-01-11 07:52:00,82.409,82.41,82.398,82.399,17600000.0
2007-01-11 07:53:00,82.4,82.412,82.398,82.412,12800000.0
2007-01-11 07:54:00,82.415,82.419,82.414,82.419,11200000.0
2007-01-11 07:55:00,82.412,82.419,82.398,82.419,12800000.0
2007-01-11 07:56:00,82.405,82.406,82.392,82.398,16000000.0
2007-01-11 07:57:00,82.371,82.4,82.371,82.4,11200000.0
2007-01-11 07:58:00,82.399,82.406,82.394,82.406,11200000.0
2007-01-11 07:59:00,82.392,82.408,82.391,82.408,12800000.0
2007-01-11 08:00:00,82.41,82.41,82.384,82.384,8000000.0
2007-01-11 08:01:00,82.399,82.399,82.39,82.394,8000000.0
2007-01-11 08:02:00,82.406,82.408,82.406,82.408,3200000.0
2007-01-11 08:03:00,82.406,82.413,82.396,82.396,11200000.0
2007-01-11 08:04:00,82.397,82.413,82.39,82.392,17600000.0
2007-01-11 08:06:00,82.392,82.392,82.383,82.383,4800000.0
2007-01-11 08:07:00,82.392,82.402,82.39,82.402,11200000.0
2007-01-11 08:08:00,82.42,82.423,82.412,82.415,17600000.0
2007-01-11 08:09:00,82.406,82.413,82.385,82.385,12800000.0
2007-01-11 08:10:00,82.39,82.416,82.39,82.399,12800000.0
2007-01-11 08:11:00,82.376,82.378,82.367,82.374,11200000.0
2007-01-11 08:12:00,82.374,82.383,82.365,82.383,16000000.0
2007-01-11 08:13:00,82.393,82.393,82.366,82.366,11200000.0
2007-01-11 08:15:00,82.378,82.378,82.351,82.355,16000000.0
2007-01-11 08:16:00,82.367,82.374,82.358,82.374,10600000.0
2007-01-11 08:17:00,82.379,82.395,82.363,82.363,12800000.0
2007-01-11 08:18:00,82.356,82.387,82.356,82.382,12800000.0
2007-01-11 08:19:00,82.385,82.394,82.379,82.384,14400000.0
2007-01-11 08:20:00,82.374,82.38,82.361,82.372,15400000.0
2007-01-11 08:21:00,82.351,82.368,82.351,82.352,17600000.0
2007-01-11 08:22:00,82.369,82.371,82.365,82.366,10600000.0
2007-01-11 08:23:00,82.377,82.4,82.377,82.4,11200000.0
2007-01-11 08:24:00,82.439,82.439,82.402,82.402,9600000.0
2007-01-11 08:25:00,82.401,82.421,82.401,82.421,12800000.0
2007-01-11 08:26:00,82.41,82.428,82.328,82.428,8000000.0
2007-01-11 08:28:00,82.44,82.44,82.418,82.418,10600000.0
2007-01-11 08:29:00,82.424,82.435,82.416,82.435,14400000.0
2007-01-11 08:30:00,82.451,82.458,82.448,82.448,11200000.0
2007-01-11 08:31:00,82.446,82.459,82.446,82.446,12800000.0
2007-01-11 08:32:00,82.434,82.445,82.434,82.445,11200000.0
2007-01-11 08:33:00,82.455,82.458,82.454,82.454,11200000.0
2007-01-11 08:34:00,82.459,82.459,82.448,82.451,9600000.0
2007-01-11 08:36:00,82.451,82.468,82.448,82.468,17600000.0
2007-01-11 08:37:00,82.462,82.462,82.449,82.45,11200000.0
2007-01-11 08:38:00,82.437,82.461,82.437,82.461,11200000.0
2007-01-11 08:39:00,82.449,82.468,82.449,82.468,16000000.0
2007-01-11 08:41:00,82.467,82.48,82.467,82.471,17600000.0
2007-01-11 08:42:00,82.451,82.457,82.442,82.445,12800000.0
2007-01-11 08:43:00,82.454,82.47,82.454,82.459,12800000.0
2007-01-11 08:44:00,82.423,82.423,82.412,82.412,12800000.0
2007-01-11 08:45:00,82.41,82.432,82.41,82.43,16000000.0
2007-01-11 08:46:00,82.423,82.456,82.423,82.456,10600000.0
2007-01-11 08:47:00,82.463,82.463,82.446,82.446,11200000.0
2007-01-11 08:48:00,82.442,82.447,82.442,82.443,12800000.0
2007-01-11 08:49:00,82.45,82.455,82.443,82.448,17600000.0
2007-01-11 08:51:00,82.458,82.462,82.448,82.451,17600000.0
2007-01-11 08:52:00,82.449,82.449,82.433,82.438,11200000.0
2007-01-11 08:53:00,82.438,82.438,82.426,82.427,16000000.0
2007-01-11 08:54:00,82.445,82.445,82.444,82.444,3200000.0
2007-01-11 08:55:00,82.471,82.486,82.471,82.477,16000000.0
2007-01-11 08:56:00,82.478,82.482,82.475,82.482,11200000.0
2007-01-11 08:57:00,82.474,82.485,82.474,82.479,11200000.0
2007-01-11 08:58:00,82.471,82.471,82.46,82.46,9600000.0
2007-01-11 08:59:00,82.465,82.498,82.465,82.498,12800000.0
2007-01-11 09:00:00,82.484,82.486,82.472,82.478,17600000.0
2007-01-11 09:01:00,82.478,82.478,82.468,82.473,11200000.0
2007-01-11 09:02:00,82.477,82.482,82.465,82.481,11200000.0
2007-01-11 09:03:00,82.473,82.473,82.45,82.464,16000000.0
2007-01-11 09:04:00,82.47,82.481,82.466,82.481,11200000.0
2007-01-11 09:05:00,82.469,82.469,82.453,82.461,11200000.0
2007-01-11 09:06:00,82.447,82.46,82.445,82.46,12800000.0
2007-01-11 09:07:00,82.452,82.452,82.433,82.447,12800000.0
2007-01-11 09:11:00,82.453,82.453,82.426,82.438,12800000.0
2007-01-11 09:12:00,82.443,82.462,82.443,82.452,12800000.0
2007-01-11 09:13:00,82.432,82.437,82.425,82.425,11200000.0
2007-01-11 09:14:00,82.437,82.449,82.436,82.443,11200000.0
2007-01-11 09:15:00,82.453,82.477,82.453,82.468,11200000.0
2007-01-11 09:16:00,82.47,82.485,82.47,82.48,12800000.0
2007-01-11 09:17:00,82.487,82.487,82.457,82.457,11200000.0
2007-01-11 09:18:00,82.442,82.463,82.442,82.463,14400000.0
2007-01-11 09:19:00,82.474,82.476,82.457,82.476,12800000.0
2007-01-11 09:20:00,82.48,82.486,82.477,82.482,16000000.0
2007-01-11 09:21:00,82.48,82.484,82.474,82.476,11200000.0
2007-01-11 09:22:00,82.44,82.44,82.424,82.438,17600000.0
2007-01-11 09:23:00,82.437,82.446,82.436,82.444,12800000.0
2007-01-11 09:24:00,82.353,82.475,82.353,82.456,11200000.0
2007-01-11 09:25:00,82.437,82.44,82.426,82.431,12800000.0
2007-01-11 09:26:00,82.441,82.47,82.437,82.47,11200000.0
2007-01-11 09:27:00,82.451,82.459,82.439,82.459,11200000.0
2007-01-11 09:28:00,82.449,82.453,82.44,82.453,12800000.0
2007-01-11 09:29:00,82.448,82.463,82.441,82.463,10600000.0
2007-01-11 09:30:00,82.478,82.478,82.461,82.461,12800000.0
2007-01-11 09:31:00,82.482,82.486,82.474,82.474,12800000.0
2007-01-11 09:32:00,82.465,82.474,82.452,82.452,14400000.0
2007-01-11 09:33:00,82.467,82.478,82.466,82.467,12800000.0
2007-01-11 09:34:00,82.461,82.461,82.441,82.441,11200000.0
2007-01-11 09:35:00,82.442,82.461,82.442,82.456,13200000.0
2007-01-11 09:36:00,82.479,82.508,82.476,82.508,9600000.0
2007-01-11 09:37:00,82.503,82.505,82.441,82.493,16000000.0
2007-01-11 09:38:00,82.486,82.486,82.471,82.483,11200000.0
2007-01-11 09:39:00,82.495,82.508,82.495,82.502,12800000.0
2007-01-11 09:40:00,82.506,82.512,82.497,82.512,14400000.0
2007-01-11 09:41:00,82.5,82.5,82.487,82.487,11200000.0
2007-01-11 09:42:00,82.485,82.535,82.485,82.535,16000000.0
2007-01-11 09:43:00,82.544,82.544,82.51,82.51,12800000.0
2007-01-11 09:44:00,82.521,82.522,82.512,82.514,12800000.0
2007-01-11 09:45:00,82.521,82.521,82.503,82.503,12200000.0
2007-01-11 09:46:00,82.511,82.517,82.503,82.503,11200000.0
2007-01-11 09:47:00,82.485,82.498,82.485,82.495,12200000.0
2007-01-11 09:48:00,82.492,82.494,82.477,82.491,11200000.0
2007-01-11 09:49:00,82.494,82.506,82.492,82.505,12800000.0
2007-01-11 09:50:00,82.51,82.518,82.508,82.511,15400000.0
2007-01-11 09:51:00,82.511,82.524,82.511,82.523,16000000.0
2007-01-11 09:52:00,82.515,82.515,82.503,82.509,14400000.0
2007-01-11 09:53:00,82.501,82.519,82.501,82.516,12800000.0
2007-01-11 09:54:00,82.523,82.538,82.523,82.535,17600000.0
2007-01-11 09:55:00,82.526,82.537,82.526,82.535,11200000.0
2007-01-11 09:56:00,82.541,82.541,82.525,82.536,14400000.0
2007-01-11 09:57:00,82.536,82.536,82.52,82.522,17600000.0
2007-01-11 09:58:00,82.52,82.537,82.434,82.537,17600000.0
2007-01-11 09:59:00,82.53,82.544,82.517,82.541,17600000.0
2007-01-11 10:00:00,82.549,82.549,82.531,82.546,11200000.0
2007-01-11 10:01:00,82.54,82.548,82.526,82.526,12800000.0
2007-01-11 10:02:00,82.537,82.547,82.529,82.547,16000000.0
2007-01-11 10:03:00,82.556,82.563,82.549,82.563,11200000.0
2007-01-11 10:06:00,82.562,82.572,82.562,82.566,16000000.0
2007-01-11 10:07:00,82.558,82.564,82.552,82.564,12200000.0
2007-01-11 10:09:00,82.561,82.566,82.553,82.566,12800000.0
2007-01-11 10:10:00,82.565,82.565,82.53,82.534,17600000.0
2007-01-11 10:12:00,82.541,82.541,82.52,82.52,12800000.0
2007-01-11 10:13:00,82.528,82.56,82.528,82.56,12800000.0
2007-01-11 10:14:00,82.57,82.625,82.57,82.625,11200000.0
2007-01-11 10:15:00,82.614,82.624,82.614,82.615,12800000.0
2007-01-11 10:16:00,82.61,82.61,82.595,82.597,12800000.0
2007-01-11 10:17:00,82.604,82.604,82.583,82.583,11200000.0
2007-01-11 10:18:00,82.582,82.591,82.559,82.591,11200000.0
2007-01-11 10:19:00,82.587,82.602,82.587,82.602,11200000.0
2007-01-11 10:20:00,82.618,82.642,82.618,82.619,17600000.0
2007-01-11 10:21:00,82.605,82.63,82.605,82.624,16000000.0
2007-01-11 10:22:00,82.632,82.643,82.629,82.637,11200000.0
2007-01-11 10:23:00,82.654,82.677,82.654,82.677,11200000.0
2007-01-11 10:24:00,82.695,82.708,82.693,82.693,12800000.0
2007-01-11 10:25:00,82.682,82.682,82.661,82.679,11200000.0
2007-01-11 10:26:00,82.689,82.69,82.669,82.669,8000000.0
2007-01-11 10:27:00,82.665,82.678,82.665,82.678,10600000.0
2007-01-11 10:28:00,82.677,82.682,82.674,82.681,12800000.0
2007-01-11 10:29:00,82.684,82.71,82.684,82.707,11200000.0
2007-01-11 10:30:00,82.727,82.73,82.717,82.72,8000000.0
2007-01-11 10:31:00,82.717,82.717,82.705,82.714,12800000.0
2007-01-11 10:32:00,82.705,82.705,82.667,82.667,17600000.0
2007-01-11 10:33:00,82.688,82.696,82.688,82.693,11200000.0
2007-01-11 10:34:00,82.721,82.729,82.721,82.728,11200000.0
2007-01-11 10:35:00,82.725,82.737,82.725,82.737,11200000.0
2007-01-11 10:36:00,82.758,82.762,82.757,82.762,11200000.0
2007-01-11 10:37:00,82.759,82.77,82.68,82.748,11200000.0
2007-01-11 10:38:00,82.761,82.761,82.716,82.716,12800000.0
2007-01-11 10:39:00,82.738,82.778,82.738,82.778,11200000.0
2007-01-11 10:40:00,82.781,82.781,82.759,82.766,16000000.0
2007-01-11 10:41:00,82.755,82.766,82.755,82.763,12200000.0
2007-01-11 10:42:00,82.773,82.773,82.745,82.75,11200000.0
2007-01-11 10:43:00,82.765,82.771,82.756,82.763,11200000.0
2007-01-11 10:44:00,82.777,82.783,82.762,82.769,12800000.0
2007-01-11 10:45:00,82.739,82.761,82.739,82.761,12800000.0
2007-01-11 10:46:00,82.777,82.777,82.768,82.776,12800000.0
2007-01-11 10:47:00,82.761,82.783,82.741,82.783,12800000.0
2007-01-11 10:48:00,82.794,82.794,82.772,82.786,12800000.0
2007-01-11 10:49:00,82.786,82.812,82.786,82.812,11200000.0
2007-01-11 10:50:00,82.806,82.806,82.777,82.777,16000000.0
2007-01-11 10:51:00,82.786,82.812,82.786,82.81,17600000.0
2007-01-11 10:52:00,82.813,82.825,82.813,82.819,11200000.0
2007-01-11 10:53:00,82.813,82.819,82.803,82.806,11200000.0
2007-01-11 10:54:00,82.845,82.879,82.836,82.879,17600000.0
2007-01-11 10:55:00,82.889,82.889,82.866,82.872,11200000.0
2007-01-11 10:56:00,82.869,82.879,82.859,82.864,17600000.0
2007-01-11 10:57:00,82.862,82.862,82.844,82.849,16000000.0
2007-01-11 10:58:00,82.844,82.856,82.759,82.845,13200000.0
2007-01-11 10:59:00,82.849,82.889,82.849,82.888,11200000.0
2007-01-11 11:00:00,82.913,82.929,82.905,82.929,12800000.0
2007-01-11 11:01:00,82.95,82.955,82.922,82.922,12800000.0
2007-01-11 11:02:00,82.927,82.937,82.927,82.936,16000000.0
2007-01-11 11:03:00,82.95,82.95,82.934,82.949,12800000.0
2007-01-11 11:04:00,82.956,82.974,82.956,82.974,13800000.0
2007-01-11 11:05:00,82.959,82.976,82.941,82.941,17600000.0
2007-01-11 11:06:00,82.947,82.963,82.947,82.954,17600000.0
2007-01-11 11:07:00,82.946,82.952,82.929,82.936,17000000.0
2007-01-11 11:08:00,82.865,82.933,82.865,82.925,11200000.0
2007-01-11 11:09:00,82.934,82.949,82.933,82.949,17600000.0
2007-01-11 11:10:00,82.946,82.946,82.934,82.934,12600000.0
2007-01-11 11:11:00,82.943,82.943,82.936,82.94,11200000.0
2007-01-11 11:12:00,82.947,82.959,82.937,82.937,17600000.0
2007-01-11 11:13:00,82.941,82.966,82.94,82.966,14400000.0
2007-01-11 11:14:00,82.973,82.987,82.973,82.984,11200000.0
2007-01-11 11:15:00,82.973,82.977,82.954,82.961,11200000.0
2007-01-11 11:16:00,82.949,82.966,82.949,82.965,12800000.0
2007-01-11 11:17:00,82.958,82.968,82.955,82.967,11200000.0
2007-01-11 11:18:00,82.966,82.97,82.958,82.97,12800000.0
2007-01-11 11:19:00,82.957,82.957,82.941,82.942,17000000.0
2007-01-11 11:20:00,82.931,82.931,82.924,82.924,12800000.0
2007-01-11 11:21:00,82.957,82.957,82.947,82.952,14400000.0
2007-01-11 11:22:00,82.943,82.943,82.92,82.93,12800000.0
2007-01-11 11:23:00,82.927,82.927,82.896,82.896,11200000.0
2007-01-11 11:24:00,82.912,82.927,82.911,82.927,12800000.0
2007-01-11 11:25:00,82.924,82.929,82.911,82.92,17600000.0
2007-01-11 11:26:00,82.926,82.937,82.923,82.937,14400000.0
2007-01-11 11:27:00,82.935,82.935,82.912,82.916,11200000.0
2007-01-11 11:28:00,82.924,82.926,82.919,82.919,14400000.0
2007-01-11 11:29:00,82.912,82.913,82.908,82.913,14400000.0
2007-01-11 11:30:00,82.921,82.929,82.918,82.925,14400000.0
2007-01-11 11:31:00,82.932,82.932,82.914,82.915,11600000.0
2007-01-11 11:32:00,82.914,82.952,82.914,82.952,17600000.0
2007-01-11 11:33:00,82.954,82.954,82.938,82.938,12800000.0
2007-01-11 11:34:00,82.951,82.952,82.945,82.945,12800000.0
2007-01-11 11:35:00,82.967,82.99,82.967,82.982,11200000.0
2007-01-11 11:36:00,82.969,82.969,82.953,82.969,12800000.0
2007-01-11 11:37:00,82.958,82.975,82.958,82.971,11200000.0
2007-01-11 11:38:00,82.995,83.008,82.995,83.0,11200000.0
2007-01-11 11:39:00,83.002,83.016,83.002,83.011,11200000.0
2007-01-11 11:40:00,83.023,83.032,83.019,83.027,11200000.0
2007-01-11 11:41:00,83.041,83.041,83.019,83.021,16000000.0
2007-01-11 11:42:00,83.029,83.036,83.018,83.028,17600000.0
2007-01-11 11:43:00,83.022,83.028,83.009,83.028,10600000.0
2007-01-11 11:44:00,83.031,83.034,83.017,83.023,11200000.0
2007-01-11 11:45:00,83.043,83.046,83.039,83.039,14400000.0
2007-01-11 11:46:00,83.037,83.037,83.017,83.027,11200000.0
2007-01-11 11:47:00,83.027,83.027,83.0,83.004,17600000.0
2007-01-11 11:48:00,83.016,83.016,82.993,83.007,11600000.0
2007-01-11 11:49:00,82.996,83.013,82.99,83.011,12800000.0
2007-01-11 11:50:00,83.036,83.047,83.03,83.047,12800000.0
2007-01-11 11:51:00,83.035,83.035,83.026,83.027,11200000.0
2007-01-11 11:52:00,83.023,83.023,83.0,83.001,11200000.0
2007-01-11 11:53:00,82.982,82.985,82.97,82.981,15400000.0
2007-01-11 11:54:00,82.986,82.996,82.986,82.987,14400000.0
2007-01-11 11:55:00,82.984,82.988,82.918,82.979,10600000.0
2007-01-11 11:56:00,82.976,82.989,82.976,82.984,12800000.0
2007-01-11 11:57:00,82.981,82.981,82.962,82.962,12200000.0
2007-01-11 11:58:00,82.963,82.963,82.944,82.96,11200000.0
2007-01-11 11:59:00,82.953,82.953,82.932,82.932,11200000.0
2007-01-11 12:00:00,82.919,82.919,82.907,82.907,11200000.0
2007-01-11 12:01:00,82.918,82.924,82.909,82.922,11200000.0
2007-01-11 12:02:00,82.928,82.935,82.924,82.924,14400000.0
2007-01-11 12:03:00,82.918,82.918,82.902,82.909,11200000.0
2007-01-11 12:04:00,82.929,82.944,82.929,82.932,17600000.0
2007-01-11 12:05:00,82.93,82.932,82.925,82.931,17600000.0
2007-01-11 12:06:00,82.929,82.939,82.929,82.932,12800000.0
2007-01-11 12:07:00,82.932,82.932,82.914,82.923,11200000.0
2007-01-11 12:08:00,82.915,82.924,82.907,82.907,11200000.0
2007-01-11 12:09:00,82.91,82.937,82.91,82.934,14400000.0
2007-01-11 12:10:00,82.918,82.929,82.906,82.906,11200000.0
2007-01-11 12:11:00,82.938,82.938,82.928,82.932,12800000.0
2007-01-11 12:12:00,82.931,82.931,82.92,82.928,11200000.0
2007-01-11 12:13:00,82.936,82.936,82.923,82.927,11200000.0
2007-01-11 12:14:00,82.934,82.936,82.928,82.936,12800000.0
2007-01-11 12:15:00,82.932,82.932,82.911,82.918,12800000.0
2007-01-11 12:16:00,82.908,82.923,82.904,82.904,12800000.0
2007-01-11 12:17:00,82.918,82.918,82.851,82.909,17600000.0
2007-01-11 12:18:00,82.918,82.935,82.918,82.924,16000000.0
2007-01-11 12:19:00,82.94,82.94,82.912,82.918,12800000.0
2007-01-11 12:20:00,82.905,82.908,82.9,82.904,14400000.0
2007-01-11 12:21:00,82.916,82.936,82.915,82.929,11200000.0
2007-01-11 12:22:00,82.921,82.933,82.918,82.933,16000000.0
2007-01-11 12:23:00,82.927,82.93,82.915,82.928,14400000.0
2007-01-11 12:24:00,82.938,82.954,82.938,82.948,12800000.0
2007-01-11 12:25:00,82.958,82.963,82.953,82.963,11200000.0
2007-01-11 12:26:00,82.958,82.96,82.953,82.955,10000000.0
2007-01-11 12:27:00,82.95,82.962,82.948,82.962,11200000.0
2007-01-11 12:28:00,82.963,82.975,82.957,82.975,12800000.0
2007-01-11 12:29:00,82.979,82.979,82.96,82.966,17600000.0
2007-01-11 12:30:00,82.955,82.96,82.95,82.953,17600000.0
2007-01-11 12:31:00,82.934,82.935,82.923,82.935,12800000.0
2007-01-11 12:32:00,82.942,82.968,82.942,82.968,12800000.0
2007-01-11 12:33:00,82.98,82.983,82.975,82.98,14400000.0
2007-01-11 12:34:00,82.959,82.975,82.959,82.965,12800000.0
2007-01-11 12:36:00,82.959,82.986,82.959,82.986,11200000.0
2007-01-11 12:37:00,82.979,82.98,82.958,82.963,10600000.0
2007-01-11 12:38:00,82.964,82.964,82.871,82.957,17600000.0
2007-01-11 12:39:00,82.958,82.969,82.958,82.969,16000000.0
2007-01-11 12:41:00,82.975,82.987,82.975,82.986,13200000.0
2007-01-11 12:42:00,82.981,82.99,82.981,82.99,14400000.0
2007-01-11 12:43:00,83.004,83.004,82.99,82.997,12800000.0
2007-01-11 12:44:00,82.984,83.022,82.984,83.01,17600000.0
2007-01-11 12:45:00,83.019,83.03,83.016,83.03,16000000.0
2007-01-11 12:46:00,83.032,83.032,83.023,83.024,12800000.0
2007-01-11 12:47:00,83.021,83.021,83.005,83.016,12800000.0
2007-01-11 12:48:00,83.011,83.029,83.005,83.029,12200000.0
2007-01-11 12:49:00,82.992,82.992,82.88,82.903,16000000.0
2007-01-11 12:50:00,82.882,82.886,82.869,82.87,14400000.0
2007-01-11 12:51:00,82.88,82.892,82.875,82.875,11200000.0
2007-01-11 12:52:00,82.888,82.888,82.879,82.887,11200000.0
2007-01-11 12:53:00,82.898,82.918,82.898,82.908,11200000.0
2007-01-11 12:55:00,82.924,82.927,82.917,82.917,16400000.0
2007-01-11 12:56:00,82.919,82.93,82.912,82.93,11200000.0
2007-01-11 12:57:00,82.937,82.939,82.927,82.927,11200000.0
2007-01-11 12:58:00,82.93,82.934,82.92,82.924,17600000.0
2007-01-11 12:59:00,82.92,82.93,82.916,82.916,15400000.0
2007-01-11 13:00:00,82.907,82.919,82.902,82.919,12800000.0
2007-01-11 13:01:00,82.932,82.947,82.932,82.947,14400000.0
2007-01-11 13:02:00,82.95,82.952,82.947,82.947,12800000.0
2007-01-11 13:03:00,82.946,82.948,82.921,82.933,16000000.0
2007-01-11 13:04:00,82.929,82.929,82.922,82.922,11200000.0
2007-01-11 13:05:00,82.929,82.981,82.929,82.979,12800000.0
2007-01-11 13:06:00,82.984,82.99,82.974,82.99,12800000.0
2007-01-11 13:07:00,82.988,82.998,82.988,82.994,14400000.0
2007-01-11 13:08:00,82.999,83.002,82.988,82.988,17600000.0
2007-01-11 13:09:00,82.986,82.986,82.969,82.974,12800000.0
2007-01-11 13:10:00,82.966,82.974,82.949,82.968,16000000.0
2007-01-11 13:11:00,82.967,82.989,82.967,82.989,11200000.0
2007-01-11 13:13:00,82.98,82.989,82.978,82.979,17600000.0
2007-01-11 13:14:00,82.998,83.013,82.998,83.002,12800000.0
2007-01-11 13:15:00,83.021,83.026,83.016,83.026,12800000.0
2007-01-11 13:16:00,83.018,83.035,83.018,83.035,17600000.0
2007-01-11 13:17:00,83.014,83.023,83.014,83.023,12800000.0
2007-01-11 13:18:00,82.991,82.991,82.969,82.984,11200000.0
2007-01-11 13:19:00,82.988,82.998,82.982,82.996,16000000.0
2007-01-11 13:20:00,83.003,83.035,83.003,83.035,9600000.0
2007-01-11 13:21:00,83.035,83.042,83.027,83.036,11200000.0
2007-01-11 13:22:00,83.037,83.049,83.033,83.049,14400000.0
2007-01-11 13:23:00,83.05,83.05,83.031,83.031,12800000.0
2007-01-11 13:24:00,83.066,83.072,83.008,83.06,8000000.0
2007-01-11 13:25:00,83.06,83.072,83.049,83.049,17600000.0
2007-01-11 13:26:00,83.066,83.071,83.049,83.049,17600000.0
2007-01-11 13:27:00,83.048,83.057,83.044,83.045,12800000.0
2007-01-11 13:28:00,83.046,83.071,82.962,83.071,16000000.0
2007-01-11 13:29:00,83.063,83.081,83.063,83.066,11200000.0
2007-01-11 13:30:00,83.069,83.098,83.069,83.095,12800000.0
2007-01-11 13:31:00,83.098,83.1,83.095,83.095,11200000.0
2007-01-11 13:32:00,83.096,83.102,83.095,83.102,11200000.0
2007-01-11 13:33:00,83.111,83.111,83.097,83.1,18600000.0
2007-01-11 13:34:00,83.104,83.134,83.104,83.133,14400000.0
2007-01-11 13:35:00,83.137,83.139,83.129,83.129,36800000.0
2007-01-11 13:36:00,83.133,83.161,83.133,83.161,16400000.0
2007-01-11 13:37:00,83.155,83.168,83.155,83.164,14400000.0
2007-01-11 13:38:00,83.139,83.143,83.113,83.136,33600000.0
2007-01-11 13:39:00,83.153,83.165,83.152,83.165,14400000.0
2007-01-11 13:40:00,83.162,83.165,83.157,83.164,40000000.0
2007-01-11 13:41:00,83.152,83.152,83.14,83.148,16000000.0
2007-01-11 13:42:00,83.134,83.141,83.131,83.137,11200000.0
2007-01-11 13:43:00,83.14,83.14,83.118,83.118,27600000.0
2007-01-11 13:44:00,83.135,83.135,83.106,83.106,33000000.0
2007-01-11 13:45:00,83.108,83.11,83.099,83.101,20800000.0
2007-01-11 13:46:00,83.078,83.078,83.016,83.016,24000000.0
2007-01-11 13:47:00,83.013,83.026,83.013,83.024,12800000.0
2007-01-11 13:48:00,83.022,83.032,83.021,83.028,12800000.0
2007-01-11 13:49:00,83.058,83.07,83.058,83.062,17600000.0
2007-01-11 13:51:00,83.055,83.056,83.05,83.056,24000000.0
2007-01-11 13:52:00,83.057,83.057,83.039,83.039,12800000.0
2007-01-11 13:53:00,83.051,83.057,83.051,83.054,17600000.0
2007-01-11 13:54:00,83.045,83.076,83.045,83.067,25600000.0
2007-01-11 13:55:00,83.061,83.061,83.033,83.042,14400000.0
2007-01-11 13:56:00,83.043,83.045,83.034,83.04,14400000.0
2007-01-11 13:57:00,83.046,83.053,83.039,83.039,28800000.0
2007-01-11 13:58:00,83.06,83.069,83.06,83.067,14400000.0
2007-01-11 13:59:00,83.066,83.07,83.059,83.065,32000000.0
2007-01-11 14:00:00,83.075,83.075,83.031,83.039,48000000.0
2007-01-11 14:01:00,83.055,83.064,83.055,83.056,32000000.0
2007-01-11 14:02:00,83.04,83.054,83.028,83.054,14400000.0
2007-01-11 14:03:00,83.06,83.065,83.057,83.064,14400000.0
2007-01-11 14:04:00,83.058,83.079,83.058,83.079,11200000.0
2007-01-11 14:05:00,83.08,83.08,83.049,83.049,24000000.0
2007-01-11 14:06:00,83.04,83.079,83.04,83.079,36800000.0
2007-01-11 14:07:00,83.065,83.065,83.032,83.046,39400000.0
2007-01-11 14:08:00,83.04,83.065,83.04,83.065,16000000.0
2007-01-11 14:09:00,83.069,83.084,83.068,83.074,33600000.0
2007-01-11 14:10:00,83.058,83.074,83.058,83.069,33600000.0
2007-01-11 14:11:00,83.031,83.039,83.014,83.039,14400000.0
2007-01-11 14:12:00,83.021,83.021,82.992,82.993,27200000.0
2007-01-11 14:13:00,82.99,82.99,82.977,82.987,14400000.0
2007-01-11 14:14:00,82.99,83.007,82.99,83.007,12800000.0
2007-01-11 14:15:00,83.0,83.0,82.959,82.959,28800000.0
2007-01-11 14:16:00,82.966,82.97,82.948,82.948,25600000.0
2007-01-11 14:17:00,82.952,82.978,82.952,82.978,12800000.0
2007-01-11 14:18:00,82.983,82.989,82.982,82.989,16000000.0
2007-01-11 14:19:00,82.986,83.016,82.986,83.016,12800000.0
2007-01-11 14:20:00,83.027,83.087,83.027,83.087,25600000.0
2007-01-11 14:21:00,83.082,83.092,83.077,83.077,28800000.0
2007-01-11 14:22:00,83.076,83.095,83.07,83.073,11200000.0
2007-01-11 14:23:00,83.084,83.084,83.051,83.051,47400000.0
2007-01-11 14:24:00,83.058,83.077,83.058,83.069,12800000.0
2007-01-11 14:25:00,83.064,83.093,83.064,83.088,12800000.0
2007-01-11 14:26:00,83.095,83.113,83.095,83.107,12800000.0
2007-01-11 14:27:00,83.087,83.108,83.087,83.108,17600000.0
2007-01-11 14:28:00,83.115,83.115,83.089,83.089,11200000.0
2007-01-11 14:29:00,83.087,83.087,83.076,83.08,36800000.0
2007-01-11 14:30:00,83.073,83.076,83.065,83.065,22400000.0
2007-01-11 14:31:00,83.055,83.055,83.037,83.037,20800000.0
2007-01-11 14:32:00,83.031,83.031,83.025,83.026,8000000.0
2007-01-11 14:33:00,83.023,83.033,83.023,83.024,24000000.0
2007-01-11 14:34:00,83.019,83.047,83.018,83.047,12800000.0
2007-01-11 14:35:00,83.057,83.057,83.049,83.049,14400000.0
2007-01-11 14:36:00,83.07,83.07,83.037,83.037,11200000.0
2007-01-11 14:37:00,83.03,83.054,83.03,83.053,11200000.0
2007-01-11 14:38:00,83.045,83.052,83.036,83.052,55400000.0
2007-01-11 14:39:00,83.065,83.077,83.055,83.072,12800000.0
2007-01-11 14:40:00,83.088,83.116,83.088,83.108,14400000.0
2007-01-11 14:41:00,83.116,83.117,83.101,83.101,56400000.0
2007-01-11 14:42:00,83.105,83.113,83.096,83.108,12800000.0
2007-01-11 14:43:00,83.131,83.151,83.121,83.121,25000000.0
2007-01-11 14:44:00,83.138,83.142,83.135,83.142,12800000.0
2007-01-11 14:45:00,83.15,83.16,83.143,83.16,11200000.0
2007-01-11 14:46:00,83.176,83.182,83.174,83.174,11200000.0
2007-01-11 14:47:00,83.161,83.17,83.152,83.152,16000000.0
2007-01-11 14:48:00,83.126,83.135,83.12,83.12,19200000.0
2007-01-11 14:49:00,83.106,83.124,83.106,83.11,31400000.0
2007-01-11 14:50:00,83.118,83.124,83.115,83.117,28800000.0
2007-01-11 14:51:00,83.124,83.137,83.106,83.107,31400000.0
2007-01-11 14:52:00,83.12,83.138,83.12,83.131,12800000.0
2007-01-11 14:53:00,83.119,83.126,83.113,83.113,17600000.0
2007-01-11 14:54:00,83.112,83.123,83.11,83.11,12800000.0
2007-01-11 14:55:00,83.108,83.108,83.082,83.082,16000000.0
2007-01-11 14:56:00,83.066,83.095,83.066,83.088,12800000.0
2007-01-11 14:57:00,83.106,83.106,83.09,83.09,12800000.0
2007-01-11 14:58:00,83.097,83.097,83.076,83.076,17600000.0
2007-01-11 14:59:00,83.103,83.12,83.099,83.12,16000000.0
2007-01-11 15:00:00,83.137,83.167,83.132,83.167,14400000.0
2007-01-11 15:01:00,83.163,83.163,83.144,83.144,12800000.0
2007-01-11 15:02:00,83.151,83.189,83.15,83.189,27200000.0
2007-01-11 15:03:00,83.177,83.18,83.159,83.16,12800000.0
2007-01-11 15:04:00,83.176,83.179,83.173,83.173,10600000.0
2007-01-11 15:05:00,83.169,83.169,83.158,83.164,11200000.0
2007-01-11 15:06:00,83.152,83.152,83.137,83.137,11200000.0
2007-01-11 15:07:00,83.125,83.125,83.11,83.118,25600000.0
2007-01-11 15:08:00,83.119,83.145,83.119,83.124,10600000.0
2007-01-11 15:09:00,83.116,83.121,83.093,83.093,15400000.0
2007-01-11 15:10:00,83.113,83.115,83.108,83.114,12800000.0
2007-01-11 15:12:00,83.118,83.126,83.118,83.123,12800000.0
2007-01-11 15:13:00,83.117,83.117,83.1,83.116,44800000.0
2007-01-11 15:14:00,83.12,83.12,83.102,83.12,35200000.0
2007-01-11 15:15:00,83.132,83.132,83.122,83.123,21800000.0
2007-01-11 15:16:00,83.11,83.127,83.11,83.127,36800000.0
2007-01-11 15:18:00,83.119,83.121,83.115,83.116,22400000.0
2007-01-11 15:19:00,83.11,83.131,83.11,83.116,16000000.0
2007-01-11 15:20:00,83.121,83.124,83.116,83.116,24000000.0
2007-01-11 15:21:00,83.134,83.134,83.127,83.131,14400000.0
2007-01-11 15:23:00,83.117,83.117,83.098,83.098,48000000.0
2007-01-11 15:24:00,83.088,83.113,83.087,83.113,25600000.0
2007-01-11 15:25:00,83.102,83.111,83.096,83.1,27200000.0
2007-01-11 15:26:00,83.111,83.116,83.105,83.113,40000000.0
2007-01-11 15:27:00,83.108,83.109,83.104,83.104,28800000.0
2007-01-11 15:28:00,83.101,83.103,83.096,83.1,69800000.0
2007-01-11 15:29:00,83.101,83.101,82.999,83.085,46400000.0
2007-01-11 15:30:00,83.013,83.126,82.99,82.99,115000000.0
2007-01-11 15:31:00,83.065,83.065,83.034,83.034,60800000.0
2007-01-11 15:32:00,83.026,83.082,83.026,83.082,29800000.0
2007-01-11 15:33:00,83.095,83.095,83.082,83.082,30400000.0
2007-01-11 15:34:00,83.081,83.112,83.074,83.11,22400000.0
2007-01-11 15:35:00,83.108,83.109,83.093,83.107,33600000.0
2007-01-11 15:36:00,83.111,83.115,83.069,83.079,32000000.0
2007-01-11 15:37:00,83.094,83.114,83.094,83.108,30400000.0
2007-01-11 15:38:00,83.143,83.146,83.122,83.122,59200000.0
2007-01-11 15:39:00,83.124,83.128,83.108,83.115,36800000.0
2007-01-11 15:40:00,83.126,83.143,83.126,83.143,35200000.0
2007-01-11 15:41:00,83.135,83.135,83.054,83.06,25600000.0
2007-01-11 15:42:00,83.052,83.076,83.032,83.05,43200000.0
2007-01-11 15:43:00,83.055,83.065,83.046,83.065,27200000.0
2007-01-11 15:44:00,83.056,83.075,83.056,83.063,12800000.0
2007-01-11 15:45:00,83.073,83.073,83.057,83.073,16000000.0
2007-01-11 15:46:00,83.096,83.111,83.096,83.111,14400000.0
2007-01-11 15:47:00,83.106,83.112,83.106,83.112,30400000.0
2007-01-11 15:48:00,83.1,83.101,83.083,83.101,27200000.0
2007-01-11 15:49:00,83.112,83.112,83.072,83.075,11200000.0
2007-01-11 15:50:00,83.086,83.11,83.086,83.11,11200000.0
2007-01-11 15:51:00,83.135,83.135,83.108,83.119,12800000.0
2007-01-11 15:52:00,83.126,83.128,83.114,83.128,20800000.0
2007-01-11 15:53:00,83.112,83.13,83.11,83.118,24000000.0
2007-01-11 15:54:00,83.113,83.115,83.106,83.107,28800000.0
2007-01-11 15:55:00,83.092,83.097,83.081,83.097,24000000.0
2007-01-11 15:56:00,83.101,83.101,83.085,83.086,50600000.0
2007-01-11 15:57:00,83.07,83.07,83.029,83.029,12800000.0
2007-01-11 15:58:00,83.042,83.051,83.035,83.039,19200000.0
2007-01-11 15:59:00,83.059,83.059,83.043,83.054,36800000.0
2007-01-11 16:00:00,83.044,83.044,82.974,82.984,51200000.0
2007-01-11 16:01:00,82.991,82.993,82.985,82.986,41600000.0
2007-01-11 16:02:00,82.993,83.011,82.993,83.011,11200000.0
2007-01-11 16:03:00,83.021,83.049,83.021,83.046,63400000.0
2007-01-11 16:04:00,83.049,83.049,83.032,83.039,44800000.0
2007-01-11 16:05:00,83.054,83.054,83.029,83.034,47400000.0
2007-01-11 16:06:00,83.035,83.064,83.035,83.064,34600000.0
2007-01-11 16:07:00,83.066,83.08,83.058,83.08,32000000.0
2007-01-11 16:08:00,83.074,83.075,83.063,83.065,44800000.0
2007-01-11 16:09:00,83.062,83.062,83.047,83.047,44800000.0
2007-01-11 16:10:00,83.06,83.079,83.06,83.077,41600000.0
2007-01-11 16:11:00,83.089,83.104,83.074,83.104,14400000.0
2007-01-11 16:12:00,83.108,83.108,83.097,83.099,56000000.0
2007-01-11 16:13:00,83.106,83.141,83.106,83.141,11200000.0
2007-01-11 16:14:00,83.15,83.152,83.143,83.143,49600000.0
2007-01-11 16:15:00,83.149,83.162,83.144,83.162,59200000.0
2007-01-11 16:16:00,83.142,83.142,83.126,83.13,17600000.0
2007-01-11 16:17:00,83.107,83.129,83.099,83.125,38400000.0
2007-01-11 16:18:00,83.109,83.147,83.109,83.147,11200000.0
2007-01-11 16:19:00,83.126,83.138,83.114,83.126,22400000.0
2007-01-11 16:20:00,83.137,83.144,83.125,83.125,11200000.0
2007-01-11 16:21:00,83.128,83.13,83.108,83.108,27200000.0
2007-01-11 16:22:00,83.118,83.118,83.089,83.089,41600000.0
2007-01-11 16:23:00,83.078,83.093,83.076,83.079,43200000.0
2007-01-11 16:24:00,83.097,83.106,83.093,83.096,17600000.0
2007-01-11 16:25:00,83.096,83.108,83.096,83.104,33600000.0
2007-01-11 16:26:00,83.112,83.118,83.112,83.118,17600000.0
2007-01-11 16:28:00,83.109,83.129,83.109,83.129,27200000.0
2007-01-11 16:29:00,83.131,83.131,83.123,83.127,11200000.0
2007-01-11 16:30:00,83.136,83.136,83.112,83.112,11200000.0
2007-01-11 16:31:00,83.132,83.132,83.119,83.119,41600000.0
2007-01-11 16:32:00,83.124,83.124,83.112,83.118,12800000.0
2007-01-11 16:33:00,83.113,83.119,83.108,83.114,27200000.0
2007-01-11 16:34:00,83.1,83.112,83.095,83.11,35200000.0
2007-01-11 16:35:00,83.11,83.11,83.089,83.089,52800000.0
2007-01-11 16:36:00,83.109,83.119,83.102,83.119,51600000.0
2007-01-11 16:37:00,83.114,83.12,83.108,83.12,41600000.0
2007-01-11 16:39:00,83.133,83.135,83.126,83.129,35200000.0
2007-01-11 16:40:00,83.128,83.135,83.115,83.135,56400000.0
2007-01-11 16:41:00,83.138,83.146,83.132,83.144,73600000.0
2007-01-11 16:42:00,83.152,83.16,83.15,83.151,54800000.0
2007-01-11 16:43:00,83.152,83.152,83.142,83.146,17600000.0
2007-01-11 16:44:00,83.161,83.161,83.152,83.155,11200000.0
2007-01-11 16:45:00,83.159,83.194,83.159,83.178,58000000.0
2007-01-11 16:46:00,83.182,83.198,83.18,83.197,11200000.0
2007-01-11 16:47:00,83.191,83.191,83.174,83.186,69200000.0
2007-01-11 16:48:00,83.176,83.197,83.176,83.197,52800000.0
2007-01-11 16:49:00,83.186,83.188,83.18,83.185,36800000.0
2007-01-11 16:50:00,83.203,83.228,83.184,83.228,74600000.0
2007-01-11 16:51:00,83.228,83.236,83.226,83.236,32000000.0
2007-01-11 16:52:00,83.232,83.237,83.227,83.227,46400000.0
2007-01-11 16:53:00,83.22,83.234,83.2,83.2,30400000.0
2007-01-11 16:54:00,83.188,83.188,83.177,83.188,11200000.0
2007-01-11 16:55:00,83.187,83.187,83.182,83.183,27200000.0
2007-01-11 16:56:00,83.186,83.186,83.174,83.184,36800000.0
2007-01-11 16:57:00,83.182,83.198,83.176,83.198,19200000.0
2007-01-11 16:58:00,83.21,83.228,83.208,83.228,12800000.0
2007-01-11 16:59:00,83.221,83.234,83.221,83.225,51200000.0
2007-01-11 17:00:00,83.23,83.242,83.218,83.242,50000000.0
2007-01-11 17:01:00,83.235,83.24,83.23,83.232,40000000.0
2007-01-11 17:02:00,83.239,83.243,83.234,83.235,34000000.0
2007-01-11 17:03:00,83.244,83.279,83.244,83.279,45200000.0
2007-01-11 17:04:00,83.277,83.277,83.265,83.275,41600000.0
2007-01-11 17:05:00,83.28,83.28,83.269,83.272,54400000.0
2007-01-11 17:06:00,83.271,83.271,83.244,83.244,59200000.0
2007-01-11 17:07:00,83.262,83.271,83.261,83.271,35200000.0
2007-01-11 17:08:00,83.264,83.267,83.244,83.249,68200000.0
2007-01-11 17:09:00,83.264,83.285,83.264,83.268,59200000.0
2007-01-11 17:10:00,83.275,83.277,83.267,83.267,25000000.0
2007-01-11 17:11:00,83.253,83.269,83.253,83.266,38400000.0
2007-01-11 17:12:00,83.247,83.256,83.239,83.256,25600000.0
2007-01-11 17:13:00,83.261,83.261,83.227,83.227,28800000.0
2007-01-11 17:14:00,83.246,83.26,83.246,83.26,22400000.0
2007-01-11 17:15:00,83.261,83.265,83.248,83.248,19200000.0
2007-01-11 17:16:00,83.235,83.235,83.22,83.23,17600000.0
2007-01-11 17:17:00,83.256,83.264,83.251,83.257,38400000.0
2007-01-11 17:18:00,83.268,83.278,83.268,83.27,57000000.0
2007-01-11 17:19:00,83.263,83.268,83.244,83.267,24000000.0
2007-01-11 17:20:00,83.27,83.278,83.252,83.252,16000000.0
2007-01-11 17:21:00,83.244,83.25,83.239,83.242,28800000.0
2007-01-11 17:22:00,83.251,83.251,83.244,83.244,19200000.0
2007-01-11 17:23:00,83.25,83.25,83.227,83.23,11200000.0
2007-01-11 17:24:00,83.24,83.241,83.204,83.222,12800000.0
2007-01-11 17:25:00,83.233,83.244,83.216,83.244,17600000.0
2007-01-11 17:26:00,83.239,83.253,83.235,83.235,12800000.0
2007-01-11 17:27:00,83.239,83.258,83.239,83.251,46400000.0
2007-01-11 17:28:00,83.252,83.257,83.248,83.251,12800000.0
2007-01-11 17:29:00,83.256,83.267,83.25,83.267,26600000.0
2007-01-11 17:30:00,83.278,83.288,83.273,83.279,17600000.0
2007-01-11 17:31:00,83.275,83.275,83.258,83.264,88000000.0
2007-01-11 17:32:00,83.258,83.283,83.258,83.283,52800000.0
2007-01-11 17:33:00,83.293,83.301,83.285,83.301,36800000.0
2007-01-11 17:34:00,83.307,83.308,83.288,83.288,64000000.0
2007-01-11 17:35:00,83.288,83.299,83.288,83.295,43200000.0
2007-01-11 17:36:00,83.301,83.315,83.301,83.31,33600000.0
2007-01-11 17:38:00,83.327,83.356,83.327,83.356,35200000.0
2007-01-11 17:39:00,83.361,83.369,83.359,83.367,16000000.0
2007-01-11 17:40:00,83.358,83.378,83.358,83.378,75200000.0
2007-01-11 17:41:00,83.398,83.421,83.394,83.421,12200000.0
2007-01-11 17:42:00,83.429,83.432,83.416,83.432,12800000.0
2007-01-11 17:43:00,83.43,83.43,83.414,83.417,17600000.0
2007-01-11 17:44:00,83.412,83.423,83.402,83.417,30400000.0
2007-01-11 17:45:00,83.417,83.437,83.417,83.437,30400000.0
2007-01-11 17:46:00,83.461,83.461,83.432,83.442,41600000.0
2007-01-11 17:47:00,83.434,83.452,83.434,83.452,57600000.0
2007-01-11 17:48:00,83.466,83.466,83.448,83.459,57600000.0
2007-01-11 17:49:00,83.459,83.481,83.458,83.48,46400000.0
2007-01-11 17:50:00,83.484,83.501,83.484,83.484,8000000.0
2007-01-11 17:51:00,83.473,83.478,83.45,83.457,50000000.0
2007-01-11 17:52:00,83.456,83.46,83.437,83.437,43200000.0
2007-01-11 17:53:00,83.428,83.428,83.41,83.423,33600000.0
2007-01-11 17:54:00,83.431,83.464,83.431,83.442,38400000.0
2007-01-11 17:55:00,83.429,83.429,83.419,83.428,40000000.0
2007-01-11 17:56:00,83.401,83.41,83.395,83.41,44800000.0
2007-01-11 17:57:00,83.401,83.401,83.376,83.376,36200000.0
2007-01-11 17:58:00,83.374,83.386,83.374,83.376,17600000.0
2007-01-11 17:59:00,83.368,83.382,83.365,83.365,62400000.0
2007-01-11 18:00:00,83.348,83.348,83.34,83.346,50600000.0
2007-01-11 18:01:00,83.344,83.355,83.344,83.352,31400000.0
2007-01-11 18:02:00,83.342,83.349,83.339,83.349,24000000.0
2007-01-11 18:03:00,83.348,83.35,83.338,83.35,36800000.0
2007-01-11 18:04:00,83.353,83.353,83.312,83.312,33600000.0
2007-01-11 18:05:00,83.304,83.311,83.298,83.31,12800000.0
2007-01-11 18:06:00,83.332,83.384,83.332,83.384,30400000.0
2007-01-11 18:07:00,83.379,83.379,83.365,83.369,11200000.0
2007-01-11 18:08:00,83.358,83.368,83.354,83.362,83600000.0
2007-01-11 18:09:00,83.363,83.366,83.351,83.366,33400000.0
2007-01-11 18:10:00,83.372,83.38,83.364,83.37,16400000.0
2007-01-11 18:11:00,83.378,83.385,83.373,83.378,12800000.0
2007-01-11 18:12:00,83.371,83.378,83.371,83.372,12800000.0
2007-01-11 18:13:00,83.366,83.369,83.364,83.367,27200000.0
2007-01-11 18:14:00,83.383,83.398,83.383,83.387,19200000.0
2007-01-11 18:15:00,83.387,83.395,83.384,83.395,30400000.0
2007-01-11 18:16:00,83.393,83.396,83.381,83.389,55400000.0
2007-01-11 18:17:00,83.391,83.407,83.391,83.407,43200000.0
2007-01-11 18:18:00,83.422,83.441,83.422,83.441,30400000.0
2007-01-11 18:19:00,83.436,83.436,83.419,83.419,46400000.0
2007-01-11 18:20:00,83.408,83.413,83.404,83.411,43200000.0
2007-01-11 18:21:00,83.411,83.42,83.408,83.411,12800000.0
2007-01-11 18:22:00,83.413,83.413,83.398,83.404,33000000.0
2007-01-11 18:23:00,83.404,83.404,83.365,83.365,46400000.0
2007-01-11 18:25:00,83.368,83.368,83.342,83.354,33600000.0
2007-01-11 18:26:00,83.341,83.365,83.341,83.345,12200000.0
2007-01-11 18:27:00,83.363,83.418,83.363,83.418,33600000.0
2007-01-11 18:28:00,83.423,83.431,83.423,83.427,12800000.0
2007-01-11 18:29:00,83.427,83.44,83.427,83.44,25600000.0
2007-01-11 18:30:00,83.438,83.442,83.425,83.434,36800000.0
2007-01-11 18:31:00,83.438,83.443,83.424,83.443,11200000.0
2007-01-11 18:32:00,83.438,83.438,83.43,83.43,70400000.0
2007-01-11 18:34:00,83.43,83.432,83.425,83.425,19200000.0
2007-01-11 18:35:00,83.42,83.433,83.417,83.427,43200000.0
2007-01-11 18:36:00,83.422,83.423,83.412,83.423,17600000.0
2007-01-11 18:37:00,83.394,83.404,83.394,83.402,36600000.0
2007-01-11 18:38:00,83.392,83.409,83.392,83.399,49600000.0
2007-01-11 18:39:00,83.411,83.411,83.396,83.401,76800000.0
2007-01-11 18:40:00,83.398,83.409,83.396,83.408,65000000.0
2007-01-11 18:41:00,83.404,83.413,83.399,83.399,72400000.0
2007-01-11 18:42:00,83.41,83.422,83.402,83.416,78400000.0
2007-01-11 18:43:00,83.425,83.425,83.406,83.406,49600000.0
2007-01-11 18:44:00,83.4,83.408,83.4,83.408,29800000.0
2007-01-11 18:45:00,83.408,83.408,83.39,83.401,13200000.0
2007-01-11 18:46:00,83.396,83.398,83.387,83.393,12800000.0
2007-01-11 18:47:00,83.38,83.384,83.373,83.375,14400000.0
2007-01-11 18:48:00,83.375,83.379,83.37,83.379,28800000.0
2007-01-11 18:49:00,83.385,83.391,83.38,83.38,24000000.0
2007-01-11 18:50:00,83.372,83.382,83.372,83.376,46400000.0
2007-01-11 18:51:00,83.395,83.395,83.385,83.392,12800000.0
2007-01-11 18:52:00,83.385,83.388,83.381,83.385,19200000.0
2007-01-11 18:53:00,83.383,83.383,83.369,83.369,30400000.0
2007-01-11 18:55:00,83.368,83.385,83.367,83.385,21800000.0
2007-01-11 18:56:00,83.384,83.386,83.376,83.384,16000000.0
2007-01-11 18:57:00,83.395,83.401,83.394,83.396,19200000.0
2007-01-11 18:58:00,83.398,83.411,83.398,83.411,31400000.0
2007-01-11 19:00:00,83.415,83.438,83.415,83.438,14400000.0
2007-01-11 19:01:00,83.444,83.444,83.427,83.427,11200000.0
2007-01-11 19:02:00,83.421,83.432,83.407,83.407,43200000.0
2007-01-11 19:03:00,83.41,83.41,83.391,83.391,14400000.0
2007-01-11 19:04:00,83.381,83.381,83.372,83.379,14400000.0
2007-01-11 19:05:00,83.382,83.386,83.376,83.386,17600000.0
2007-01-11 19:06:00,83.39,83.396,83.384,83.395,56000000.0
2007-01-11 19:07:00,83.392,83.392,83.379,83.379,35200000.0
2007-01-11 19:08:00,83.375,83.379,83.371,83.371,22400000.0
2007-01-11 19:09:00,83.36,83.364,83.332,83.332,12800000.0
2007-01-11 19:10:00,83.314,83.326,83.314,83.326,17600000.0
2007-01-11 19:11:00,83.33,83.33,83.324,83.325,17600000.0
2007-01-11 19:12:00,83.321,83.321,83.312,83.32,24000000.0
2007-01-11 19:13:00,83.319,83.333,83.315,83.333,16000000.0
2007-01-11 19:14:00,83.345,83.345,83.335,83.338,12800000.0
2007-01-11 19:15:00,83.331,83.331,83.312,83.321,16000000.0
2007-01-11 19:16:00,83.333,83.333,83.314,83.327,12800000.0
2007-01-11 19:17:00,83.345,83.347,83.341,83.347,14400000.0
2007-01-11 19:18:00,83.343,83.344,83.338,83.339,32000000.0
2007-01-11 19:19:00,83.342,83.346,83.333,83.333,11200000.0
2007-01-11 19:20:00,83.318,83.318,83.302,83.308,14400000.0
2007-01-11 19:21:00,83.304,83.331,83.304,83.331,17600000.0
2007-01-11 19:22:00,83.346,83.364,83.346,83.351,14400000.0
2007-01-11 19:23:00,83.352,83.359,83.34,83.347,16000000.0
2007-01-11 19:24:00,83.349,83.377,83.346,83.377,48000000.0
2007-01-11 19:25:00,83.38,83.384,83.374,83.374,12800000.0
2007-01-11 19:26:00,83.368,83.379,83.363,83.378,41600000.0
2007-01-11 19:27:00,83.378,83.378,83.355,83.355,14400000.0
2007-01-11 19:28:00,83.345,83.345,83.33,83.337,12800000.0
2007-01-11 19:29:00,83.338,83.364,83.338,83.347,12800000.0
2007-01-11 19:30:00,83.356,83.36,83.353,83.358,11200000.0
2007-01-11 19:31:00,83.377,83.384,83.375,83.381,11200000.0
2007-01-11 19:32:00,83.378,83.378,83.349,83.349,11200000.0
2007-01-11 19:33:00,83.352,83.352,83.338,83.338,12800000.0
2007-01-11 19:34:00,83.326,83.346,83.326,83.337,12800000.0
2007-01-11 19:35:00,83.329,83.331,83.32,83.323,17600000.0
2007-01-11 19:36:00,83.315,83.332,83.315,83.332,16000000.0
2007-01-11 19:37:00,83.309,83.32,83.309,83.318,11200000.0
2007-01-11 19:38:00,83.303,83.303,83.263,83.302,11200000.0
2007-01-11 19:39:00,83.314,83.331,83.314,83.331,12800000.0
2007-01-11 19:40:00,83.32,83.331,83.32,83.322,11200000.0
2007-01-11 19:42:00,83.32,83.329,83.32,83.321,11200000.0
2007-01-11 19:44:00,83.323,83.323,83.3,83.304,11200000.0
2007-01-11 19:46:00,83.303,83.314,83.303,83.314,8000000.0
2007-01-11 19:47:00,83.311,83.311,83.304,83.307,8400000.0
2007-01-11 19:50:00,83.285,83.285,83.266,83.272,12800000.0
2007-01-11 19:51:00,83.284,83.285,83.269,83.278,12800000.0
2007-01-11 19:52:00,83.265,83.274,83.253,83.259,16000000.0
2007-01-11 19:53:00,83.273,83.287,83.273,83.287,11200000.0
2007-01-11 19:54:00,83.275,83.275,83.266,83.266,12800000.0
2007-01-11 19:55:00,83.273,83.278,83.273,83.278,11200000.0
2007-01-11 19:56:00,83.279,83.284,83.267,83.274,16000000.0
2007-01-11 19:57:00,83.278,83.287,83.278,83.285,12800000.0
2007-01-11 19:58:00,83.274,83.282,83.272,83.282,11200000.0
2007-01-11 19:59:00,83.283,83.284,83.274,83.274,11200000.0
2007-01-11 20:00:00,83.27,83.283,83.27,83.283,17600000.0
2007-01-11 20:01:00,83.287,83.31,83.287,83.31,12800000.0
2007-01-11 20:02:00,83.324,83.328,83.319,83.322,17600000.0
2007-01-11 20:03:00,83.323,83.344,83.323,83.339,16000000.0
2007-01-11 20:04:00,83.324,83.347,83.324,83.347,30400000.0
2007-01-11 20:05:00,83.358,83.36,83.353,83.354,12800000.0
2007-01-11 20:06:00,83.353,83.37,83.353,83.37,11200000.0
2007-01-11 20:07:00,83.367,83.384,83.354,83.384,17600000.0
2007-01-11 20:08:00,83.394,83.407,83.388,83.394,38400000.0
2007-01-11 20:09:00,83.407,83.414,83.402,83.402,11200000.0
2007-01-11 20:10:00,83.389,83.413,83.389,83.413,14400000.0
2007-01-11 20:11:00,83.414,83.414,83.396,83.396,11200000.0
2007-01-11 20:12:00,83.387,83.387,83.378,83.378,11200000.0
2007-01-11 20:13:00,83.378,83.409,83.378,83.409,11200000.0
2007-01-11 20:14:00,83.426,83.434,83.366,83.41,14800000.0
2007-01-11 20:15:00,83.435,83.435,83.403,83.412,11200000.0
2007-01-11 20:16:00,83.408,83.42,83.408,83.408,28800000.0
2007-01-11 20:17:00,83.419,83.426,83.414,83.426,33600000.0
2007-01-11 20:18:00,83.434,83.434,83.422,83.426,11200000.0
2007-01-11 20:19:00,83.426,83.426,83.414,83.414,11200000.0
2007-01-11 20:20:00,83.402,83.408,83.392,83.408,19200000.0
2007-01-11 20:21:00,83.403,83.417,83.401,83.415,12800000.0
2007-01-11 20:22:00,83.411,83.425,83.411,83.425,14400000.0
2007-01-11 20:23:00,83.424,83.426,83.416,83.418,12800000.0
2007-01-11 20:24:00,83.418,83.418,83.407,83.407,16000000.0
2007-01-11 20:25:00,83.395,83.41,83.395,83.407,11200000.0
2007-01-11 20:26:00,83.407,83.418,83.405,83.41,16000000.0
2007-01-11 20:29:00,83.415,83.418,83.409,83.418,12800000.0
2007-01-11 20:30:00,83.417,83.417,83.401,83.409,27200000.0
2007-01-11 20:31:00,83.405,83.411,83.403,83.411,11200000.0
2007-01-11 20:32:00,83.405,83.405,83.397,83.397,3200000.0
2007-01-11 20:33:00,83.402,83.411,83.396,83.411,12800000.0
2007-01-11 20:34:00,83.404,83.404,83.393,83.403,11200000.0
2007-01-11 20:35:00,83.409,83.409,83.398,83.398,11200000.0
2007-01-11 20:36:00,83.395,83.395,83.375,83.392,16400000.0
2007-01-11 20:37:00,83.398,83.405,83.396,83.405,8000000.0
2007-01-11 20:38:00,83.402,83.414,83.402,83.409,13200000.0
2007-01-11 20:39:00,83.407,83.407,83.396,83.404,11200000.0
2007-01-11 20:40:00,83.403,83.407,83.392,83.407,11200000.0
2007-01-11 20:41:00,83.404,83.404,83.392,83.398,14400000.0
2007-01-11 20:43:00,83.407,83.419,83.402,83.402,14400000.0
2007-01-11 20:44:00,83.393,83.393,83.382,83.388,12800000.0
2007-01-11 20:45:00,83.388,83.388,83.368,83.368,12800000.0
2007-01-11 20:47:00,83.386,83.386,83.346,83.346,12800000.0
2007-01-11 20:48:00,83.326,83.326,83.311,83.321,17600000.0
2007-01-11 20:49:00,83.324,83.324,83.305,83.305,8000000.0
2007-01-11 20:50:00,83.322,83.336,83.322,83.333,14400000.0
2007-01-11 20:51:00,83.332,83.345,83.328,83.328,28800000.0
2007-01-11 20:52:00,83.315,83.315,83.284,83.284,11200000.0
2007-01-11 20:53:00,83.297,83.319,83.297,83.319,16000000.0
2007-01-11 20:54:00,83.322,83.322,83.298,83.305,14400000.0
2007-01-11 20:55:00,83.317,83.319,83.308,83.308,11200000.0
2007-01-11 20:56:00,83.297,83.305,83.291,83.305,8000000.0
2007-01-11 20:57:00,83.31,83.315,83.306,83.307,12800000.0
2007-01-11 20:58:00,83.295,83.304,83.293,83.295,11200000.0
2007-01-11 20:59:00,83.286,83.291,83.286,83.289,11200000.0
2007-01-11 21:00:00,83.278,83.278,83.266,83.27,17600000.0
2007-01-11 21:01:00,83.27,83.283,83.269,83.281,11200000.0
2007-01-11 21:02:00,83.275,83.275,83.262,83.268,16000000.0
2007-01-11 21:03:00,83.275,83.29,83.275,83.29,11200000.0
2007-01-11 21:04:00,83.276,83.276,83.241,83.261,16000000.0
2007-01-11 21:05:00,83.268,83.273,83.249,83.273,12800000.0
2007-01-11 21:06:00,83.272,83.294,83.272,83.284,12800000.0
2007-01-11 21:07:00,83.279,83.279,83.235,83.239,13800000.0
2007-01-11 21:08:00,83.188,83.212,83.18,83.212,16000000.0
2007-01-11 21:09:00,83.178,83.193,83.173,83.193,8000000.0
2007-01-11 21:10:00,83.19,83.207,83.174,83.207,9600000.0
2007-01-11 21:11:00,83.193,83.231,83.187,83.217,13200000.0
2007-01-11 21:12:00,83.2,83.229,83.196,83.229,12800000.0
2007-01-11 21:13:00,83.226,83.237,83.203,83.236,16000000.0
2007-01-11 21:14:00,83.242,83.246,83.232,83.242,12800000.0
2007-01-11 21:15:00,83.245,83.254,83.237,83.237,13800000.0
2007-01-11 21:16:00,83.231,83.251,83.225,83.251,9600000.0
2007-01-11 21:17:00,83.247,83.275,83.238,83.275,12800000.0
2007-01-11 21:18:00,83.281,83.281,83.197,83.278,12200000.0
2007-01-11 21:19:00,83.263,83.263,83.247,83.248,17600000.0
2007-01-11 21:20:00,83.216,83.252,83.216,83.252,14400000.0
2007-01-11 21:21:00,83.263,83.267,83.261,83.261,11200000.0
2007-01-11 21:22:00,83.265,83.268,83.259,83.262,12800000.0
2007-01-11 21:23:00,83.275,83.291,83.275,83.291,11200000.0
2007-01-11 21:24:00,83.289,83.296,83.281,83.284,11200000.0
2007-01-11 21:25:00,83.28,83.284,83.273,83.283,11200000.0
2007-01-11 21:26:00,83.293,83.321,83.293,83.321,11200000.0
2007-01-11 21:27:00,83.309,83.309,83.298,83.305,8000000.0
2007-01-11 21:28:00,83.315,83.326,83.307,83.322,11200000.0
2007-01-11 21:29:00,83.307,83.327,83.303,83.327,10600000.0
2007-01-11 21:30:00,83.335,83.335,83.315,83.321,12800000.0
2007-01-11 21:31:00,83.301,83.326,83.301,83.317,11200000.0
2007-01-11 21:32:00,83.306,83.306,83.285,83.296,14400000.0
2007-01-11 21:33:00,83.302,83.345,83.302,83.345,11200000.0
2007-01-11 21:34:00,83.336,83.339,83.316,83.318,17600000.0
2007-01-11 21:35:00,83.318,83.33,83.318,83.33,12800000.0
2007-01-11 21:36:00,83.335,83.347,83.335,83.335,9600000.0
2007-01-11 21:37:00,83.318,83.336,83.318,83.322,16000000.0
2007-01-11 21:38:00,83.316,83.334,83.24,83.24,12800000.0
2007-01-11 21:39:00,83.313,83.32,83.309,83.316,11200000.0
2007-01-11 21:40:00,83.317,83.324,83.313,83.324,11200000.0
2007-01-11 21:41:00,83.303,83.303,83.268,83.268,12800000.0
2007-01-11 21:42:00,83.287,83.287,83.248,83.28,14400000.0
2007-01-11 21:43:00,83.293,83.293,83.28,83.285,13800000.0
2007-01-11 21:44:00,83.29,83.29,83.278,83.282,12800000.0
2007-01-11 21:45:00,83.265,83.284,83.265,83.284,17600000.0
2007-01-11 21:46:00,83.287,83.287,83.273,83.278,14400000.0
2007-01-11 21:47:00,83.271,83.272,83.266,83.267,11200000.0
2007-01-11 21:48:00,83.272,83.273,83.26,83.273,16000000.0
2007-01-11 21:49:00,83.27,83.28,83.27,83.274,11200000.0
2007-01-11 21:50:00,83.273,83.277,83.261,83.266,12200000.0
2007-01-11 21:51:00,83.274,83.28,83.271,83.274,17600000.0
2007-01-11 21:52:00,83.283,83.284,83.283,83.284,3200000.0
2007-01-11 21:55:00,83.287,83.287,83.248,83.248,10600000.0
2007-01-11 21:56:00,83.229,83.263,83.229,83.26,12800000.0
2007-01-11 21:57:00,83.267,83.267,83.259,83.265,17600000.0
2007-01-11 21:58:00,83.262,83.268,83.257,83.257,17600000.0
2007-01-11 21:59:00,83.266,83.266,83.244,83.244,12800000.0
2007-01-11 22:00:00,83.255,83.255,83.236,83.236,17600000.0
2007-01-11 22:01:00,83.243,83.243,83.225,83.225,11200000.0
2007-01-11 22:02:00,83.218,83.224,83.215,83.217,16000000.0
2007-01-11 22:03:00,83.21,83.236,83.21,83.236,17000000.0
2007-01-11 22:04:00,83.253,83.253,83.238,83.238,15400000.0
2007-01-11 22:05:00,83.232,83.238,83.221,83.221,11200000.0
2007-01-11 22:06:00,83.229,83.248,83.229,83.241,12800000.0
2007-01-11 22:07:00,83.237,83.254,83.237,83.254,16000000.0
2007-01-11 22:08:00,83.262,83.27,83.249,83.265,15400000.0
2007-01-11 22:09:00,83.252,83.269,83.252,83.268,12800000.0
2007-01-11 22:10:00,83.258,83.258,83.237,83.242,12800000.0
2007-01-11 22:11:00,83.247,83.247,83.241,83.247,8000000.0
2007-01-11 22:12:00,83.254,83.267,83.254,83.262,12200000.0
2007-01-11 22:13:00,83.253,83.276,83.253,83.276,12800000.0
2007-01-11 22:14:00,83.288,83.297,83.287,83.297,12800000.0
2007-01-11 22:15:00,83.265,83.285,83.258,83.283,14400000.0
2007-01-11 22:16:00,83.301,83.32,83.294,83.32,12800000.0
2007-01-11 22:17:00,83.318,83.323,83.312,83.312,12800000.0
2007-01-11 22:18:00,83.315,83.329,83.315,83.327,16000000.0
2007-01-11 22:19:00,83.318,83.318,83.303,83.303,14400000.0
2007-01-11 22:20:00,83.311,83.336,83.311,83.323,12800000.0
2007-01-11 22:22:00,83.336,83.336,83.32,83.32,6400000.0
2007-01-11 22:23:00,83.325,83.365,83.325,83.365,12800000.0
2007-01-11 22:24:00,83.364,83.364,83.355,83.357,11200000.0
2007-01-11 22:25:00,83.357,83.364,83.35,83.364,9600000.0
2007-01-11 22:27:00,83.376,83.381,83.375,83.379,12800000.0
2007-01-11 22:28:00,83.376,83.385,83.375,83.378,12800000.0
2007-01-11 22:29:00,83.379,83.383,83.366,83.375,16000000.0
2007-01-11 22:30:00,83.346,83.346,83.319,83.336,17600000.0
2007-01-11 22:31:00,83.339,83.343,83.328,83.328,12800000.0
2007-01-11 22:32:00,83.341,83.365,83.285,83.365,11200000.0
2007-01-11 22:33:00,83.351,83.351,83.317,83.322,11200000.0
2007-01-11 22:34:00,83.302,83.302,83.256,83.256,11200000.0
2007-01-11 22:36:00,83.289,83.297,83.282,83.293,17600000.0
2007-01-11 22:38:00,83.281,83.282,83.269,83.282,17600000.0
2007-01-11 22:39:00,83.288,83.288,83.267,83.267,12800000.0
2007-01-11 22:40:00,83.259,83.259,83.247,83.251,11200000.0
2007-01-11 22:41:00,83.27,83.282,83.268,83.282,11000000.0
2007-01-11 22:42:00,83.277,83.295,83.277,83.289,17600000.0
2007-01-11 22:43:00,83.274,83.286,83.273,83.278,16000000.0
2007-01-11 22:44:00,83.267,83.279,83.267,83.279,12800000.0
2007-01-11 22:45:00,83.286,83.297,83.283,83.284,16000000.0
2007-01-11 22:46:00,83.272,83.273,83.259,83.273,11200000.0
2007-01-11 22:47:00,83.259,83.268,83.249,83.249,17000000.0
2007-01-11 22:48:00,83.267,83.267,83.251,83.251,8000000.0
2007-01-11 22:49:00,83.253,83.254,83.248,83.254,12800000.0
2007-01-11 22:50:00,83.256,83.256,83.239,83.246,11200000.0
2007-01-11 22:51:00,83.246,83.249,83.234,83.234,11200000.0
2007-01-11 22:52:00,83.248,83.257,83.247,83.256,11200000.0
2007-01-11 22:53:00,83.245,83.248,83.239,83.24,11200000.0
2007-01-11 22:54:00,83.234,83.256,83.224,83.256,11200000.0
2007-01-11 22:56:00,83.264,83.282,83.257,83.282,17600000.0
2007-01-11 22:57:00,83.288,83.296,83.288,83.293,17600000.0
2007-01-11 22:58:00,83.3,83.3,83.289,83.291,4800000.0
2007-01-11 22:59:00,83.289,83.296,83.284,83.284,17600000.0
2007-01-11 23:01:00,83.289,83.296,83.288,83.292,14400000.0
2007-01-11 23:02:00,83.285,83.285,83.265,83.271,17600000.0
2007-01-11 23:03:00,83.276,83.277,83.268,83.268,16000000.0
2007-01-11 23:04:00,83.261,83.267,83.253,83.259,11200000.0
2007-01-11 23:05:00,83.249,83.255,83.244,83.244,33600000.0
2007-01-11 23:06:00,83.238,83.238,83.231,83.231,12800000.0
2007-01-11 23:07:00,83.233,83.234,83.222,83.232,12800000.0
2007-01-11 23:08:00,83.246,83.274,83.246,83.267,11200000.0
2007-01-11 23:09:00,83.241,83.241,83.22,83.22,17600000.0
2007-01-11 23:10:00,83.25,83.255,83.25,83.255,12800000.0
2007-01-11 23:11:00,83.262,83.262,83.249,83.251,11200000.0
2007-01-11 23:12:00,83.249,83.26,83.246,83.258,16000000.0
2007-01-11 23:13:00,83.253,83.262,83.253,83.262,12800000.0
2007-01-11 23:14:00,83.269,83.273,83.253,83.266,11200000.0
2007-01-11 23:15:00,83.273,83.275,83.268,83.272,11200000.0
2007-01-11 23:16:00,83.268,83.268,83.249,83.249,12800000.0
2007-01-11 23:17:00,83.252,83.261,83.252,83.254,11200000.0
2007-01-11 23:18:00,83.264,83.274,83.262,83.267,11200000.0
2007-01-11 23:19:00,83.263,83.267,83.243,83.243,12800000.0
2007-01-11 23:20:00,83.248,83.265,83.236,83.265,14400000.0
2007-01-11 23:21:00,83.259,83.281,83.259,83.272,16000000.0
2007-01-11 23:22:00,83.274,83.28,83.271,83.274,12800000.0
2007-01-11 23:23:00,83.271,83.282,83.271,83.282,12800000.0
2007-01-11 23:24:00,83.283,83.295,83.282,83.295,11200000.0
2007-01-11 23:25:00,83.291,83.293,83.276,83.279,16000000.0
2007-01-11 23:26:00,83.286,83.29,83.278,83.29,12800000.0
2007-01-11 23:27:00,83.302,83.302,83.292,83.293,18000000.0
2007-01-11 23:28:00,83.286,83.29,83.282,83.285,12800000.0
2007-01-11 23:29:00,83.27,83.27,83.206,83.257,11200000.0
2007-01-11 23:30:00,83.27,83.275,83.258,83.274,14400000.0
2007-01-11 23:31:00,83.279,83.279,83.235,83.235,12800000.0
2007-01-11 23:32:00,83.247,83.273,83.245,83.273,17600000.0
2007-01-11 23:33:00,83.282,83.287,83.28,83.282,12800000.0
2007-01-11 23:35:00,83.272,83.28,83.272,83.278,16000000.0
2007-01-11 23:36:00,83.28,83.295,83.274,83.295,12800000.0
2007-01-11 23:37:00,83.289,83.3,83.289,83.3,12800000.0
2007-01-11 23:38:00,83.296,83.304,83.283,83.283,11200000.0
2007-01-11 23:39:00,83.293,83.299,83.289,83.292,11200000.0
2007-01-11 23:40:00,83.285,83.285,83.264,83.27,35200000.0
2007-01-11 23:41:00,83.29,83.292,83.286,83.292,12800000.0
2007-01-11 23:42:00,83.292,83.3,83.292,83.3,5800000.0
2007-01-11 23:43:00,83.3,83.3,83.273,83.273,11200000.0
2007-01-11 23:44:00,83.264,83.277,83.255,83.255,16000000.0
2007-01-11 23:45:00,83.22,83.22,83.149,83.157,11200000.0
2007-01-11 23:46:00,83.105,83.128,83.105,83.12,17600000.0
2007-01-11 23:47:00,83.122,83.139,83.122,83.139,12800000.0
2007-01-11 23:48:00,83.152,83.163,83.095,83.154,8000000.0
2007-01-11 23:49:00,83.139,83.14,83.126,83.133,12800000.0
2007-01-11 23:50:00,83.124,83.128,83.115,83.128,11200000.0
2007-01-11 23:51:00,83.116,83.121,83.102,83.121,12800000.0
2007-01-11 23:53:00,83.125,83.129,83.119,83.127,11200000.0
2007-01-11 23:54:00,83.103,83.116,83.081,83.116,14400000.0
2007-01-11 23:55:00,83.117,83.117,83.1,83.115,14400000.0
2007-01-11 23:56:00,83.043,83.135,83.043,83.113,11200000.0
2007-01-11 23:57:00,83.14,83.143,83.136,83.142,15400000.0
2007-01-11 23:58:00,83.145,83.162,83.144,83.162,11200000.0
2007-01-11 23:59:00,83.161,83.167,83.144,83.151,14400000.0
2007-01-12 00:00:00,83.159,83.159,83.149,83.149,9600000.0
2007-01-12 00:01:00,83.153,83.153,83.114,83.118,12800000.0
2007-01-12 00:02:00,83.115,83.14,83.112,83.14,12800000.0
2007-01-12 00:03:00,83.131,83.14,83.131,83.132,11200000.0
2007-01-12 00:04:00,83.119,83.137,83.117,83.117,11200000.0
2007-01-12 00:05:00,83.105,83.124,83.104,83.113,11200000.0
2007-01-12 00:07:00,83.102,83.102,83.08,83.08,8000000.0
2007-01-12 00:08:00,83.062,83.062,83.036,83.055,12800000.0
2007-01-12 00:09:00,83.049,83.064,83.049,83.055,11200000.0
2007-01-12 00:10:00,83.07,83.073,83.059,83.066,13200000.0
2007-01-12 00:11:00,83.063,83.063,83.054,83.055,12800000.0
2007-01-12 00:12:00,83.057,83.057,83.045,83.05,8000000.0
2007-01-12 00:13:00,83.05,83.061,83.05,83.061,11200000.0
2007-01-12 00:14:00,83.07,83.07,83.055,83.055,14400000.0
2007-01-12 00:15:00,83.069,83.069,83.038,83.045,14400000.0
2007-01-12 00:16:00,83.042,83.053,83.04,83.048,14400000.0
2007-01-12 00:17:00,83.072,83.072,83.048,83.059,15400000.0
2007-01-12 00:18:00,83.056,83.056,83.044,83.044,9600000.0
2007-01-12 00:19:00,83.035,83.045,83.035,83.041,12800000.0
2007-01-12 00:20:00,83.028,83.029,83.024,83.027,17600000.0
2007-01-12 00:21:00,83.035,83.035,83.025,83.03,12800000.0
2007-01-12 00:22:00,83.014,83.029,83.007,83.007,17600000.0
2007-01-12 00:23:00,83.034,83.034,83.021,83.021,12800000.0
2007-01-12 00:26:00,83.031,83.031,83.023,83.03,12800000.0
2007-01-12 00:27:00,83.025,83.025,83.017,83.017,12800000.0
2007-01-12 00:28:00,83.0,83.0,82.989,82.994,32000000.0
2007-01-12 00:29:00,83.003,83.004,82.996,82.996,8000000.0
2007-01-12 00:30:00,82.99,82.99,82.958,82.958,7400000.0
2007-01-12 00:31:00,82.942,82.942,82.924,82.931,12800000.0
2007-01-12 00:32:00,82.929,82.945,82.927,82.945,12800000.0
2007-01-12 00:33:00,82.945,82.957,82.945,82.953,12200000.0
2007-01-12 00:34:00,82.956,82.956,82.944,82.945,19200000.0
2007-01-12 00:35:00,82.916,82.931,82.916,82.919,12800000.0
2007-01-12 00:36:00,82.911,82.934,82.908,82.934,12800000.0
2007-01-12 00:37:00,82.931,82.932,82.922,82.932,12800000.0
2007-01-12 00:38:00,82.926,82.926,82.908,82.91,12800000.0
2007-01-12 00:39:00,82.902,82.931,82.902,82.928,17600000.0
2007-01-12 00:40:00,82.94,82.94,82.928,82.929,8000000.0
2007-01-12 00:41:00,82.929,82.929,82.917,82.927,16000000.0
2007-01-12 00:42:00,82.923,82.955,82.923,82.955,12800000.0
2007-01-12 00:43:00,82.953,82.96,82.95,82.958,16000000.0
2007-01-12 00:44:00,82.967,82.981,82.955,82.981,17600000.0
2007-01-12 00:45:00,82.979,82.984,82.974,82.979,12800000.0
2007-01-12 00:47:00,82.983,82.99,82.983,82.988,12800000.0
2007-01-12 00:48:00,82.981,82.991,82.981,82.981,12800000.0
2007-01-12 00:51:00,82.982,82.983,82.956,82.983,11200000.0
2007-01-12 00:52:00,82.973,82.976,82.96,82.96,11200000.0
2007-01-12 00:53:00,82.966,82.976,82.966,82.976,11200000.0
2007-01-12 00:54:00,82.969,82.97,82.954,82.954,18000000.0
2007-01-12 00:55:00,82.956,82.969,82.956,82.969,12800000.0
2007-01-12 00:58:00,82.976,82.977,82.968,82.977,12800000.0
2007-01-12 00:59:00,82.98,83.001,82.975,83.0,11200000.0
2007-01-12 01:01:00,83.014,83.023,83.014,83.015,14400000.0
2007-01-12 01:02:00,83.011,83.023,83.01,83.023,8000000.0
2007-01-12 01:03:00,83.022,83.041,83.022,83.041,11200000.0
2007-01-12 01:04:00,83.048,83.048,83.032,83.034,12800000.0
2007-01-12 01:05:00,83.034,83.034,83.0,83.0,11200000.0
2007-01-12 01:06:00,82.999,83.014,82.949,83.005,12800000.0
2007-01-12 01:07:00,83.009,83.017,82.994,82.994,12800000.0
2007-01-12 01:09:00,83.004,83.012,83.002,83.012,17000000.0
2007-01-12 01:10:00,83.008,83.009,82.998,83.009,15400000.0
2007-01-12 01:12:00,82.995,82.995,82.974,82.98,16000000.0
2007-01-12 01:13:00,82.976,82.983,82.972,82.983,8000000.0
2007-01-12 01:14:00,82.993,82.993,82.985,82.986,16000000.0
2007-01-12 01:15:00,82.991,83.003,82.991,82.998,12800000.0
2007-01-12 01:16:00,82.994,82.994,82.983,82.99,25600000.0
2007-01-12 01:17:00,82.998,83.005,82.991,83.002,11200000.0
2007-01-12 01:18:00,83.008,83.008,82.996,83.002,12800000.0
2007-01-12 01:19:00,83.001,83.002,82.985,82.996,16400000.0
2007-01-12 01:20:00,82.975,82.981,82.971,82.971,11200000.0
2007-01-12 01:22:00,82.957,82.966,82.954,82.966,12800000.0
2007-01-12 01:24:00,82.967,82.967,82.956,82.961,12800000.0
2007-01-12 01:25:00,82.953,82.953,82.925,82.934,12800000.0
2007-01-12 01:26:00,82.931,82.949,82.919,82.949,11200000.0
2007-01-12 01:27:00,82.954,82.957,82.949,82.951,12800000.0
2007-01-12 01:28:00,82.918,82.93,82.917,82.929,17600000.0
2007-01-12 01:30:00,82.911,82.911,82.889,82.889,11600000.0
2007-01-12 01:31:00,82.898,82.899,82.885,82.899,11200000.0
2007-01-12 01:32:00,82.9,82.9,82.883,82.884,13200000.0
2007-01-12 01:33:00,82.902,82.919,82.902,82.919,11200000.0
2007-01-12 01:35:00,82.918,82.919,82.905,82.909,14400000.0
2007-01-12 01:36:00,82.906,82.906,82.894,82.894,11200000.0
2007-01-12 01:37:00,82.898,82.913,82.898,82.913,14400000.0
2007-01-12 01:38:00,82.92,82.924,82.899,82.924,17600000.0
2007-01-12 01:39:00,82.915,82.927,82.915,82.927,14400000.0
2007-01-12 01:40:00,82.922,82.928,82.914,82.927,11200000.0
2007-01-12 01:41:00,82.93,82.93,82.895,82.902,12800000.0
2007-01-12 01:42:00,82.897,82.897,82.869,82.869,11200000.0
2007-01-12 01:43:00,82.864,82.868,82.859,82.868,10600000.0
2007-01-12 01:44:00,82.876,82.876,82.853,82.853,12800000.0
2007-01-12 01:45:00,82.856,82.859,82.841,82.841,16000000.0
2007-01-12 01:46:00,82.837,82.871,82.837,82.864,16000000.0
2007-01-12 01:48:00,82.871,82.874,82.853,82.861,12800000.0
2007-01-12 01:49:00,82.862,82.868,82.86,82.86,16000000.0
2007-01-12 01:50:00,82.864,82.866,82.861,82.861,14400000.0
2007-01-12 01:51:00,82.865,82.875,82.865,82.871,11200000.0
2007-01-12 01:52:00,82.868,82.872,82.858,82.872,20800000.0
2007-01-12 01:53:00,82.872,82.872,82.838,82.838,14400000.0
2007-01-12 01:54:00,82.834,82.836,82.817,82.835,14400000.0
2007-01-12 01:55:00,82.843,82.859,82.843,82.849,12800000.0
2007-01-12 01:56:00,82.854,82.87,82.852,82.87,12800000.0
2007-01-12 01:57:00,82.862,82.87,82.862,82.868,11200000.0
2007-01-12 01:58:00,82.869,82.869,82.84,82.84,11600000.0
2007-01-12 01:59:00,82.851,82.851,82.766,82.824,12800000.0
2007-01-12 02:00:00,82.818,82.824,82.815,82.82,11200000.0
2007-01-12 02:02:00,82.817,82.817,82.806,82.806,12800000.0
2007-01-12 02:03:00,82.816,82.818,82.796,82.798,16000000.0
2007-01-12 02:04:00,82.82,82.827,82.82,82.826,12800000.0
2007-01-12 02:06:00,82.82,82.825,82.815,82.815,12800000.0
2007-01-12 02:07:00,82.818,82.829,82.813,82.818,12800000.0
2007-01-12 02:08:00,82.824,82.824,82.813,82.82,17600000.0
2007-01-12 02:10:00,82.811,82.817,82.804,82.804,9600000.0
2007-01-12 02:11:00,82.805,82.815,82.791,82.815,12800000.0
2007-01-12 02:12:00,82.809,82.817,82.8,82.812,11200000.0
2007-01-12 02:13:00,82.815,82.821,82.81,82.813,11200000.0
2007-01-12 02:14:00,82.819,82.819,82.809,82.812,11200000.0
2007-01-12 02:15:00,82.84,82.848,82.835,82.841,11200000.0
2007-01-12 02:16:00,82.843,82.854,82.787,82.854,9000000.0
2007-01-12 02:17:00,82.87,82.87,82.861,82.866,11200000.0
2007-01-12 02:18:00,82.865,82.872,82.863,82.872,12800000.0
2007-01-12 02:19:00,82.874,82.903,82.874,82.903,12800000.0
2007-01-12 02:20:00,82.89,82.901,82.89,82.9,8000000.0
2007-01-12 02:21:00,82.899,82.905,82.892,82.898,17600000.0
2007-01-12 02:22:00,82.885,82.906,82.885,82.9,12800000.0
2007-01-12 02:23:00,82.898,82.923,82.898,82.92,12800000.0
2007-01-12 02:24:00,82.916,82.932,82.836,82.931,11200000.0
2007-01-12 02:25:00,82.93,82.943,82.93,82.93,17600000.0
2007-01-12 02:26:00,82.927,82.949,82.918,82.949,17600000.0
2007-01-12 02:27:00,82.952,82.961,82.94,82.961,17600000.0
2007-01-12 02:29:00,82.939,82.939,82.917,82.936,11200000.0
2007-01-12 02:30:00,82.935,82.948,82.93,82.948,11200000.0
2007-01-12 02:31:00,82.954,82.955,82.939,82.951,17600000.0
2007-01-12 02:32:00,82.965,82.969,82.951,82.967,11200000.0
2007-01-12 02:33:00,82.948,82.957,82.946,82.955,11200000.0
2007-01-12 02:34:00,82.949,82.956,82.936,82.936,14400000.0
2007-01-12 02:35:00,82.917,82.917,82.901,82.901,12800000.0
2007-01-12 02:36:00,82.911,82.927,82.911,82.927,12800000.0
2007-01-12 02:37:00,82.939,82.943,82.933,82.933,12800000.0
2007-01-12 02:38:00,82.954,82.958,82.943,82.954,12800000.0
2007-01-12 02:39:00,82.951,82.952,82.944,82.949,16000000.0
2007-01-12 02:40:00,82.956,82.963,82.951,82.957,12800000.0
2007-01-12 02:43:00,82.952,82.952,82.941,82.945,11200000.0
2007-01-12 02:44:00,82.951,82.955,82.946,82.951,12800000.0
2007-01-12 02:45:00,82.95,82.961,82.95,82.959,11200000.0
2007-01-12 02:46:00,82.964,82.973,82.964,82.973,12800000.0
2007-01-12 02:49:00,82.99,83.009,82.99,83.009,17600000.0
2007-01-12 02:50:00,83.003,83.01,82.999,83.01,11200000.0
2007-01-12 02:51:00,82.999,82.999,82.977,82.994,11200000.0
2007-01-12 02:52:00,82.995,83.005,82.947,83.005,11200000.0
2007-01-12 02:53:00,83.012,83.019,83.009,83.013,11200000.0
2007-01-12 02:54:00,82.935,83.044,82.935,83.044,10600000.0
2007-01-12 02:55:00,83.065,83.067,83.06,83.06,11200000.0
2007-01-12 02:56:00,83.059,83.07,83.059,83.07,11200000.0
2007-01-12 02:57:00,83.068,83.068,83.057,83.067,11200000.0
2007-01-12 02:58:00,83.054,83.058,83.034,83.058,8000000.0
2007-01-12 02:59:00,83.057,83.06,83.05,83.051,11200000.0
2007-01-12 03:00:00,83.064,83.092,83.0,83.0,11200000.0
2007-01-12 03:01:00,83.076,83.092,83.076,83.092,11200000.0
2007-01-12 03:02:00,83.105,83.123,83.103,83.123,11200000.0
2007-01-12 03:03:00,83.106,83.106,83.077,83.09,14400000.0
2007-01-12 03:04:00,83.082,83.083,83.075,83.075,11200000.0
2007-01-12 03:05:00,83.089,83.11,83.081,83.11,16000000.0
2007-01-12 03:06:00,83.112,83.129,83.104,83.129,16000000.0
2007-01-12 03:07:00,83.125,83.125,83.108,83.116,14400000.0
2007-01-12 03:08:00,83.115,83.115,83.095,83.101,11200000.0
2007-01-12 03:09:00,83.108,83.116,83.108,83.114,11200000.0
2007-01-12 03:10:00,83.118,83.123,83.115,83.121,16000000.0
2007-01-12 03:11:00,83.116,83.133,83.116,83.133,11200000.0
2007-01-12 03:12:00,83.132,83.141,83.123,83.123,17600000.0
2007-01-12 03:13:00,83.137,83.137,83.121,83.121,16000000.0
2007-01-12 03:14:00,83.116,83.118,83.113,83.116,11200000.0
2007-01-12 03:15:00,83.128,83.134,83.126,83.126,17000000.0
2007-01-12 03:16:00,83.121,83.131,83.115,83.118,14400000.0
2007-01-12 03:18:00,83.116,83.117,83.098,83.104,12800000.0
2007-01-12 03:19:00,83.114,83.12,83.111,83.115,12800000.0
2007-01-12 03:20:00,83.119,83.119,83.109,83.115,12800000.0
2007-01-12 03:21:00,83.112,83.116,83.099,83.116,14400000.0
2007-01-12 03:22:00,83.126,83.135,83.126,83.13,11200000.0
2007-01-12 03:23:00,83.135,83.142,83.128,83.142,9600000.0
2007-01-12 03:24:00,83.113,83.116,83.11,83.111,9600000.0
2007-01-12 03:25:00,83.111,83.121,83.111,83.116,17600000.0
2007-01-12 03:26:00,83.118,83.139,83.116,83.116,12200000.0
2007-01-12 03:27:00,83.133,83.137,83.128,83.136,14400000.0
2007-01-12 03:28:00,83.146,83.146,83.139,83.139,11200000.0
2007-01-12 03:29:00,83.131,83.136,83.125,83.132,12800000.0
2007-01-12 03:30:00,83.146,83.146,83.082,83.128,17000000.0
2007-01-12 03:31:00,83.143,83.145,83.136,83.142,12800000.0
2007-01-12 03:32:00,83.133,83.133,83.121,83.121,8000000.0
2007-01-12 03:33:00,83.118,83.125,83.116,83.116,11200000.0
2007-01-12 03:34:00,83.124,83.127,83.113,83.117,11200000.0
2007-01-12 03:35:00,83.115,83.115,83.103,83.113,17600000.0
2007-01-12 03:37:00,83.086,83.098,83.085,83.091,17000000.0
2007-01-12 03:38:00,83.077,83.119,83.077,83.119,12800000.0
2007-01-12 03:39:00,83.116,83.123,83.06,83.117,14400000.0
2007-01-12 03:40:00,83.117,83.122,83.113,83.119,12800000.0
2007-01-12 03:42:00,83.103,83.106,83.095,83.106,12800000.0
2007-01-12 03:43:00,83.114,83.123,83.104,83.123,11200000.0
2007-01-12 03:44:00,83.105,83.107,83.094,83.101,12800000.0
2007-01-12 03:46:00,83.104,83.12,83.104,83.119,11200000.0
2007-01-12 03:47:00,83.126,83.132,83.122,83.128,11200000.0
2007-01-12 03:48:00,83.137,83.139,83.131,83.135,11200000.0
2007-01-12 03:49:00,83.142,83.163,83.142,83.159,16000000.0
2007-01-12 03:50:00,83.144,83.146,83.137,83.137,11200000.0
2007-01-12 03:51:00,83.141,83.141,83.133,83.139,8000000.0
2007-01-12 03:52:00,83.145,83.159,83.139,83.141,14400000.0
2007-01-12 03:53:00,83.138,83.145,83.134,83.145,9600000.0
2007-01-12 03:54:00,83.146,83.149,83.14,83.142,14400000.0
2007-01-12 03:55:00,83.141,83.157,83.141,83.157,14400000.0
2007-01-12 03:57:00,83.164,83.171,83.162,83.169,12800000.0
2007-01-12 03:58:00,83.153,83.154,83.144,83.144,16000000.0
2007-01-12 03:59:00,83.136,83.146,83.136,83.146,12800000.0
2007-01-12 04:01:00,83.133,83.142,83.13,83.136,11200000.0
2007-01-12 04:02:00,83.135,83.138,83.135,83.137,8000000.0
2007-01-12 04:03:00,83.142,83.146,83.14,83.141,12800000.0
2007-01-12 04:04:00,83.132,83.144,83.132,83.142,13200000.0
2007-01-12 04:05:00,83.163,83.18,83.163,83.176,11200000.0
2007-01-12 04:06:00,83.166,83.187,83.166,83.187,14400000.0
2007-01-12 04:07:00,83.187,83.201,83.185,83.185,14400000.0
2007-01-12 04:08:00,83.19,83.191,83.184,83.185,11200000.0
2007-01-12 04:09:00,83.179,83.179,83.17,83.174,11200000.0
2007-01-12 04:12:00,83.166,83.166,83.153,83.153,8000000.0
2007-01-12 04:13:00,83.153,83.153,83.14,83.14,11200000.0
2007-01-12 04:14:00,83.142,83.144,83.131,83.144,11200000.0
2007-01-12 04:15:00,83.165,83.165,83.154,83.158,12800000.0
2007-01-12 04:16:00,83.151,83.156,83.141,83.141,11200000.0
2007-01-12 04:18:00,83.151,83.156,83.149,83.152,12800000.0
2007-01-12 04:19:00,83.151,83.152,83.13,83.147,12800000.0
2007-01-12 04:20:00,83.138,83.15,83.055,83.15,10600000.0
2007-01-12 04:21:00,83.153,83.153,83.142,83.142,11200000.0
2007-01-12 04:22:00,83.132,83.142,83.124,83.134,16000000.0
2007-01-12 04:23:00,83.143,83.146,83.138,83.138,12800000.0
2007-01-12 04:24:00,83.139,83.139,83.134,83.134,12800000.0
2007-01-12 04:25:00,83.139,83.147,83.135,83.147,14400000.0
2007-01-12 04:26:00,83.146,83.154,83.146,83.154,14400000.0
2007-01-12 04:27:00,83.16,83.163,83.153,83.163,9600000.0
2007-01-12 04:28:00,83.166,83.171,83.163,83.171,11200000.0
2007-01-12 04:29:00,83.166,83.168,83.157,83.165,12800000.0
2007-01-12 04:30:00,83.153,83.168,83.153,83.157,12800000.0
2007-01-12 04:31:00,83.159,83.162,83.153,83.157,12800000.0
2007-01-12 04:33:00,83.158,83.164,83.149,83.156,16000000.0
2007-01-12 04:34:00,83.159,83.163,83.158,83.158,12800000.0
2007-01-12 04:35:00,83.158,83.162,83.158,83.158,12800000.0
2007-01-12 04:36:00,83.152,83.152,83.126,83.126,6400000.0
2007-01-12 04:37:00,83.128,83.14,83.128,83.136,12800000.0
2007-01-12 04:38:00,83.144,83.156,83.144,83.156,9600000.0
2007-01-12 04:40:00,83.171,83.171,83.145,83.145,11200000.0
2007-01-12 04:41:00,83.137,83.149,83.127,83.149,11200000.0
2007-01-12 04:42:00,83.151,83.151,83.118,83.151,12800000.0
2007-01-12 04:43:00,83.158,83.162,83.153,83.162,12800000.0
2007-01-12 04:44:00,83.162,83.162,83.152,83.152,9000000.0
2007-01-12 04:47:00,83.155,83.163,83.155,83.163,6400000.0
2007-01-12 04:48:00,83.165,83.175,83.165,83.165,12800000.0
2007-01-12 04:49:00,83.157,83.162,83.157,83.161,11200000.0
2007-01-12 04:50:00,83.16,83.16,83.146,83.147,11200000.0
2007-01-12 04:52:00,83.15,83.171,83.15,83.169,11200000.0
2007-01-12 04:53:00,83.171,83.175,83.164,83.164,9600000.0
2007-01-12 04:54:00,83.175,83.232,83.175,83.232,12800000.0
2007-01-12 04:55:00,83.229,83.229,83.21,83.211,11200000.0
2007-01-12 04:56:00,83.21,83.237,83.21,83.237,17600000.0
2007-01-12 04:57:00,83.25,83.25,83.234,83.247,11200000.0
2007-01-12 04:58:00,83.24,83.24,83.226,83.226,8000000.0
2007-01-12 04:59:00,83.232,83.237,83.222,83.237,12800000.0
2007-01-12 05:00:00,83.226,83.244,83.226,83.242,11200000.0
2007-01-12 05:01:00,83.238,83.242,83.233,83.24,14400000.0
2007-01-12 05:02:00,83.241,83.242,83.233,83.242,14400000.0
2007-01-12 05:03:00,83.239,83.239,83.206,83.211,12800000.0
2007-01-12 05:04:00,83.216,83.217,83.208,83.214,8000000.0
2007-01-12 05:05:00,83.216,83.24,83.216,83.24,11200000.0
2007-01-12 05:06:00,83.241,83.241,83.234,83.234,11200000.0
2007-01-12 05:07:00,83.217,83.247,83.217,83.247,14400000.0
2007-01-12 05:08:00,83.253,83.255,83.238,83.247,11200000.0
2007-01-12 05:10:00,83.227,83.229,83.205,83.229,12800000.0
2007-01-12 05:12:00,83.23,83.24,83.229,83.236,12800000.0
2007-01-12 05:14:00,83.246,83.262,83.246,83.262,14400000.0
2007-01-12 05:15:00,83.25,83.267,83.237,83.259,16000000.0
2007-01-12 05:17:00,83.258,83.269,83.258,83.269,11200000.0
2007-01-12 05:20:00,83.257,83.267,83.257,83.265,11200000.0
2007-01-12 05:21:00,83.265,83.265,83.243,83.255,12800000.0
2007-01-12 05:22:00,83.252,83.262,83.252,83.262,11200000.0
2007-01-12 05:26:00,83.269,83.274,83.266,83.268,12800000.0
2007-01-12 05:27:00,83.266,83.266,83.256,83.264,12800000.0
2007-01-12 05:28:00,83.257,83.259,83.251,83.257,11200000.0
2007-01-12 05:29:00,83.252,83.261,83.25,83.25,11200000.0
2007-01-12 05:30:00,83.269,83.273,83.256,83.263,16000000.0
2007-01-12 05:31:00,83.262,83.267,83.257,83.266,17600000.0
2007-01-12 05:32:00,83.256,83.262,83.252,83.252,12200000.0
2007-01-12 05:33:00,83.249,83.263,83.249,83.261,9600000.0
2007-01-12 05:34:00,83.267,83.267,83.256,83.258,16000000.0
2007-01-12 05:35:00,83.245,83.261,83.245,83.261,11200000.0
2007-01-12 05:36:00,83.259,83.259,83.243,83.243,16000000.0
2007-01-12 05:37:00,83.252,83.258,83.246,83.246,11200000.0
2007-01-12 05:38:00,83.245,83.268,83.241,83.268,16000000.0
2007-01-12 05:39:00,83.265,83.276,83.262,83.276,11200000.0
2007-01-12 05:40:00,83.284,83.289,83.28,83.284,12800000.0
2007-01-12 05:41:00,83.288,83.288,83.27,83.27,12800000.0
2007-01-12 05:42:00,83.25,83.267,83.245,83.245,11200000.0
2007-01-12 05:43:00,83.241,83.246,83.239,83.243,11200000.0
2007-01-12 05:44:00,83.266,83.267,83.233,83.233,11200000.0
2007-01-12 05:45:00,83.227,83.227,83.217,83.221,16000000.0
2007-01-12 05:46:00,83.222,83.227,83.211,83.218,17600000.0
2007-01-12 05:47:00,83.214,83.22,83.213,83.22,14400000.0
2007-01-12 05:49:00,83.207,83.21,83.173,83.173,17600000.0
2007-01-12 05:50:00,83.192,83.192,83.17,83.17,11600000.0
2007-01-12 05:51:00,83.181,83.188,83.176,83.176,11200000.0
2007-01-12 05:52:00,83.183,83.214,83.178,83.214,12800000.0
2007-01-12 05:54:00,83.19,83.194,83.188,83.194,9600000.0
2007-01-12 05:55:00,83.134,83.208,83.134,83.208,11200000.0
2007-01-12 05:56:00,83.176,83.201,83.176,83.201,12800000.0
2007-01-12 05:57:00,83.205,83.214,83.203,83.214,12800000.0
2007-01-12 05:58:00,83.219,83.219,83.126,83.174,12200000.0
2007-01-12 05:59:00,83.185,83.201,83.185,83.197,12800000.0
2007-01-12 06:00:00,83.191,83.191,83.176,83.177,8000000.0
2007-01-12 06:01:00,83.193,83.198,83.177,83.198,11200000.0
2007-01-12 06:02:00,83.221,83.221,83.174,83.174,12800000.0
2007-01-12 06:03:00,83.191,83.203,83.188,83.203,11200000.0
2007-01-12 06:04:00,83.194,83.224,83.194,83.224,16000000.0
2007-01-12 06:05:00,83.226,83.231,83.214,83.231,14400000.0
2007-01-12 06:07:00,83.227,83.227,83.2,83.2,11200000.0
2007-01-12 06:08:00,83.192,83.211,83.192,83.211,11200000.0
2007-01-12 06:09:00,83.209,83.209,83.2,83.201,11200000.0
2007-01-12 06:10:00,83.222,83.251,83.152,83.234,11200000.0
2007-01-12 06:11:00,83.242,83.277,83.242,83.274,17600000.0
2007-01-12 06:12:00,83.28,83.288,83.277,83.28,11200000.0
2007-01-12 06:13:00,83.29,83.29,83.263,83.277,12800000.0
2007-01-12 06:14:00,83.273,83.288,83.256,83.288,12800000.0
2007-01-12 06:15:00,83.291,83.295,83.291,83.295,8000000.0
2007-01-12 06:16:00,83.294,83.295,83.292,83.292,8000000.0
2007-01-12 06:18:00,83.294,83.295,83.289,83.289,12800000.0
2007-01-12 06:19:00,83.273,83.307,83.273,83.307,12800000.0
2007-01-12 06:20:00,83.315,83.322,83.308,83.308,16000000.0
2007-01-12 06:22:00,83.289,83.29,83.278,83.288,12800000.0
2007-01-12 06:23:00,83.286,83.288,83.279,83.279,8000000.0
2007-01-12 06:24:00,83.283,83.283,83.274,83.279,8000000.0
2007-01-12 06:26:00,83.284,83.285,83.268,83.268,12800000.0
2007-01-12 06:27:00,83.274,83.277,83.251,83.277,14400000.0
2007-01-12 06:28:00,83.269,83.27,83.263,83.263,8000000.0
2007-01-12 06:29:00,83.248,83.265,83.247,83.265,10600000.0
2007-01-12 06:30:00,83.267,83.278,83.267,83.269,14400000.0
2007-01-12 06:31:00,83.265,83.269,83.258,83.258,14400000.0
2007-01-12 06:33:00,83.264,83.278,83.258,83.278,18000000.0
2007-01-12 06:34:00,83.26,83.28,83.26,83.276,12800000.0
2007-01-12 06:35:00,83.28,83.286,83.277,83.286,12800000.0
2007-01-12 06:39:00,83.287,83.287,83.254,83.26,11200000.0
2007-01-12 06:40:00,83.26,83.3,83.259,83.3,9600000.0
2007-01-12 06:41:00,83.316,83.33,83.316,83.33,12800000.0
2007-01-12 06:42:00,83.322,83.326,83.318,83.318,9600000.0
2007-01-12 06:43:00,83.237,83.314,83.237,83.314,16000000.0
2007-01-12 06:44:00,83.297,83.297,83.285,83.295,17600000.0
2007-01-12 06:45:00,83.298,83.298,83.282,83.298,17600000.0
2007-01-12 06:46:00,83.272,83.272,83.257,83.257,12800000.0
2007-01-12 06:47:00,83.271,83.292,83.271,83.282,12800000.0
2007-01-12 06:48:00,83.279,83.298,83.279,83.281,17600000.0
2007-01-12 06:49:00,83.266,83.268,83.255,83.268,17600000.0
2007-01-12 06:50:00,83.263,83.279,83.263,83.265,14400000.0
2007-01-12 06:51:00,83.259,83.269,83.259,83.265,12800000.0
2007-01-12 06:52:00,83.259,83.259,83.242,83.242,12800000.0
2007-01-12 06:53:00,83.256,83.256,83.238,83.238,17600000.0
2007-01-12 06:54:00,83.218,83.228,83.208,83.228,14400000.0
2007-01-12 06:55:00,83.238,83.253,83.238,83.253,9600000.0
2007-01-12 06:56:00,83.239,83.245,83.231,83.245,11200000.0
2007-01-12 06:57:00,83.242,83.255,83.239,83.255,14400000.0
2007-01-12 06:58:00,83.252,83.252,83.239,83.243,12800000.0
2007-01-12 06:59:00,83.252,83.261,83.242,83.259,12800000.0
2007-01-12 07:00:00,83.246,83.246,83.226,83.226,16000000.0
2007-01-12 07:01:00,83.22,83.229,83.217,83.222,17600000.0
2007-01-12 07:02:00,83.221,83.224,83.217,83.217,12800000.0
2007-01-12 07:03:00,83.196,83.215,83.196,83.206,12800000.0
2007-01-12 07:04:00,83.204,83.21,83.203,83.203,12800000.0
2007-01-12 07:05:00,83.197,83.197,83.181,83.194,11200000.0
2007-01-12 07:06:00,83.198,83.198,83.188,83.195,12800000.0
2007-01-12 07:07:00,83.195,83.197,83.187,83.187,11200000.0
2007-01-12 07:08:00,83.159,83.163,83.15,83.153,16000000.0
2007-01-12 07:09:00,83.157,83.157,83.14,83.147,12800000.0
2007-01-12 07:10:00,83.148,83.178,83.148,83.178,4800000.0
2007-01-12 07:11:00,83.193,83.193,83.181,83.182,12800000.0
2007-01-12 07:12:00,83.171,83.18,83.17,83.17,6400000.0
2007-01-12 07:13:00,83.184,83.19,83.18,83.18,12800000.0
2007-01-12 07:14:00,83.191,83.207,83.187,83.187,11200000.0
2007-01-12 07:15:00,83.179,83.18,83.173,83.173,11200000.0
2007-01-12 07:16:00,83.182,83.184,83.169,83.169,10600000.0
2007-01-12 07:17:00,83.167,83.178,83.167,83.17,12800000.0
2007-01-12 07:18:00,83.176,83.176,83.164,83.164,17600000.0
2007-01-12 07:19:00,83.162,83.162,83.148,83.153,12800000.0
2007-01-12 07:20:00,83.157,83.175,83.157,83.174,12800000.0
2007-01-12 07:21:00,83.183,83.188,83.181,83.181,12800000.0
2007-01-12 07:22:00,83.185,83.192,83.176,83.191,17600000.0
2007-01-12 07:23:00,83.192,83.197,83.19,83.197,11200000.0
2007-01-12 07:24:00,83.2,83.22,83.199,83.21,14400000.0
2007-01-12 07:26:00,83.203,83.208,83.203,83.208,3200000.0
2007-01-12 07:27:00,83.187,83.199,83.185,83.199,16000000.0
2007-01-12 07:28:00,83.192,83.192,83.166,83.166,14400000.0
2007-01-12 07:29:00,83.178,83.187,83.173,83.186,11200000.0
2007-01-12 07:31:00,83.194,83.205,83.194,83.196,17000000.0
2007-01-12 07:32:00,83.199,83.203,83.194,83.201,17600000.0
2007-01-12 07:33:00,83.201,83.209,83.2,83.209,8000000.0
2007-01-12 07:34:00,83.208,83.208,83.187,83.187,13200000.0
2007-01-12 07:35:00,83.201,83.209,83.199,83.209,16000000.0
2007-01-12 07:36:00,83.191,83.213,83.191,83.207,11200000.0
2007-01-12 07:38:00,83.209,83.209,83.2,83.209,12800000.0
2007-01-12 07:39:00,83.197,83.209,83.197,83.209,11200000.0
2007-01-12 07:40:00,83.211,83.211,83.184,83.184,11200000.0
2007-01-12 07:41:00,83.182,83.196,83.181,83.196,12800000.0
2007-01-12 07:42:00,83.202,83.208,83.198,83.208,12800000.0
2007-01-12 07:43:00,83.207,83.216,83.207,83.208,12800000.0
2007-01-12 07:44:00,83.213,83.214,83.2,83.204,11600000.0
2007-01-12 07:46:00,83.209,83.223,83.209,83.223,11200000.0
2007-01-12 07:47:00,83.222,83.222,83.208,83.211,14400000.0
2007-01-12 07:48:00,83.209,83.222,83.209,83.218,14400000.0
2007-01-12 07:49:00,83.222,83.231,83.219,83.231,17600000.0
2007-01-12 07:50:00,83.228,83.238,83.228,83.238,8000000.0
2007-01-12 07:51:00,83.238,83.249,83.233,83.249,12800000.0
2007-01-12 07:52:00,83.239,83.251,83.238,83.246,17600000.0
2007-01-12 07:53:00,83.249,83.249,83.239,83.249,12800000.0
2007-01-12 07:54:00,83.247,83.25,83.247,83.25,11200000.0
2007-01-12 07:55:00,83.267,83.273,83.254,83.273,12800000.0
2007-01-12 07:56:00,83.275,83.286,83.275,83.286,16000000.0
2007-01-12 07:57:00,83.276,83.283,83.276,83.281,11200000.0
2007-01-12 07:58:00,83.278,83.278,83.266,83.275,11200000.0
2007-01-12 08:00:00,83.28,83.283,83.274,83.281,8000000.0
2007-01-12 08:01:00,83.28,83.28,83.271,83.272,8000000.0
2007-01-12 08:02:00,83.287,83.296,83.287,83.296,4800000.0
2007-01-12 08:03:00,83.303,83.307,83.293,83.293,11200000.0
2007-01-12 08:04:00,83.303,83.304,83.295,83.3,17600000.0
2007-01-12 08:05:00,83.289,83.29,83.278,83.283,14400000.0
2007-01-12 08:06:00,83.287,83.29,83.287,83.29,3200000.0
2007-01-12 08:08:00,83.301,83.301,83.289,83.291,17600000.0
2007-01-12 08:09:00,83.281,83.281,83.254,83.254,12800000.0
2007-01-12 08:10:00,83.244,83.263,83.244,83.263,11600000.0
2007-01-12 08:12:00,83.258,83.271,83.258,83.271,16000000.0
2007-01-12 08:13:00,83.271,83.271,83.255,83.255,11200000.0
2007-01-12 08:14:00,83.254,83.254,83.232,83.232,12800000.0
2007-01-12 08:15:00,83.246,83.252,83.23,83.232,16000000.0
2007-01-12 08:16:00,83.256,83.264,83.243,83.255,10600000.0
2007-01-12 08:17:00,83.263,83.268,83.259,83.268,12800000.0
2007-01-12 08:18:00,83.254,83.258,83.245,83.253,12200000.0
2007-01-12 08:19:00,83.25,83.261,83.247,83.253,14400000.0
2007-01-12 08:20:00,83.257,83.259,83.24,83.255,16000000.0
2007-01-12 08:21:00,83.24,83.241,83.224,83.224,18000000.0
2007-01-12 08:22:00,83.241,83.241,83.231,83.233,11200000.0
2007-01-12 08:23:00,83.236,83.242,83.222,83.242,11200000.0
2007-01-12 08:24:00,83.26,83.26,83.235,83.235,9600000.0
2007-01-12 08:26:00,83.231,83.232,83.14,83.232,8000000.0
2007-01-12 08:27:00,83.221,83.244,83.221,83.244,12800000.0
2007-01-12 08:28:00,83.258,83.264,83.241,83.264,11200000.0
2007-01-12 08:29:00,83.275,83.278,83.274,83.275,14400000.0
2007-01-12 08:30:00,83.264,83.264,83.223,83.223,11200000.0
2007-01-12 08:31:00,83.211,83.231,83.211,83.229,12800000.0
2007-01-12 08:32:00,83.242,83.242,83.236,83.238,11200000.0
2007-01-12 08:33:00,83.249,83.256,83.243,83.252,11200000.0
2007-01-12 08:34:00,83.261,83.261,83.251,83.254,9600000.0
2007-01-12 08:35:00,83.253,83.253,83.238,83.242,17600000.0
2007-01-12 08:36:00,83.242,83.252,83.242,83.25,17600000.0
2007-01-12 08:37:00,83.241,83.244,83.233,83.242,11200000.0
2007-01-12 08:38:00,83.241,83.245,83.238,83.244,11600000.0
2007-01-12 08:39:00,83.22,83.238,83.22,83.235,16000000.0
2007-01-12 08:40:00,83.238,83.254,83.235,83.245,16000000.0
2007-01-12 08:41:00,83.254,83.254,83.243,83.243,17600000.0
2007-01-12 08:42:00,83.23,83.238,83.229,83.235,12800000.0
2007-01-12 08:43:00,83.232,83.244,83.229,83.234,12800000.0
2007-01-12 08:44:00,83.231,83.232,83.225,83.225,12800000.0
2007-01-12 08:45:00,83.223,83.253,83.223,83.253,16000000.0
2007-01-12 08:46:00,83.263,83.275,83.253,83.253,11200000.0
2007-01-12 08:47:00,83.249,83.252,83.233,83.25,11200000.0
2007-01-12 08:48:00,83.275,83.275,83.26,83.26,12800000.0
2007-01-12 08:49:00,83.265,83.265,83.256,83.257,17600000.0
2007-01-12 08:50:00,83.262,83.305,83.262,83.305,12800000.0
2007-01-12 08:51:00,83.316,83.325,83.312,83.325,17600000.0
2007-01-12 08:52:00,83.331,83.335,83.322,83.326,11200000.0
2007-01-12 08:53:00,83.314,83.314,83.299,83.305,16000000.0
2007-01-12 08:54:00,83.318,83.318,83.308,83.316,12800000.0
2007-01-12 08:55:00,83.308,83.313,83.287,83.287,16000000.0
2007-01-12 08:56:00,83.31,83.31,83.303,83.303,11200000.0
2007-01-12 08:57:00,83.288,83.301,83.288,83.301,11200000.0
2007-01-12 08:58:00,83.303,83.31,83.303,83.31,9600000.0
2007-01-12 08:59:00,83.308,83.315,83.307,83.314,12800000.0
2007-01-12 09:00:00,83.32,83.324,83.313,83.315,17600000.0
2007-01-12 09:01:00,83.312,83.322,83.31,83.32,10600000.0
2007-01-12 09:02:00,83.328,83.337,83.324,83.33,11200000.0
2007-01-12 09:03:00,83.342,83.349,83.329,83.348,16000000.0
2007-01-12 09:04:00,83.346,83.349,83.337,83.337,11600000.0
2007-01-12 09:05:00,83.331,83.344,83.331,83.344,11200000.0
2007-01-12 09:06:00,83.348,83.354,83.341,83.354,12800000.0
2007-01-12 09:07:00,83.357,83.367,83.357,83.361,12800000.0
2007-01-12 09:08:00,83.352,83.369,83.343,83.369,12800000.0
2007-01-12 09:09:00,83.386,83.393,83.376,83.393,17600000.0
2007-01-12 09:10:00,83.399,83.408,83.399,83.408,12800000.0
2007-01-12 09:11:00,83.409,83.409,83.378,83.378,12800000.0
2007-01-12 09:12:00,83.373,83.388,83.373,83.388,12800000.0
2007-01-12 09:13:00,83.384,83.393,83.384,83.391,11200000.0
2007-01-12 09:14:00,83.4,83.4,83.382,83.382,11200000.0
2007-01-12 09:15:00,83.382,83.392,83.382,83.392,11200000.0
2007-01-12 09:16:00,83.391,83.403,83.382,83.403,12800000.0
2007-01-12 09:17:00,83.41,83.41,83.394,83.394,11200000.0
2007-01-12 09:18:00,83.397,83.419,83.397,83.419,14400000.0
2007-01-12 09:19:00,83.413,83.417,83.406,83.415,12800000.0
2007-01-12 09:20:00,83.42,83.42,83.394,83.403,16000000.0
2007-01-12 09:21:00,83.381,83.394,83.371,83.394,10600000.0
2007-01-12 09:22:00,83.408,83.411,83.397,83.4,17600000.0
2007-01-12 09:23:00,83.404,83.404,83.371,83.387,12800000.0
2007-01-12 09:24:00,83.322,83.435,83.322,83.386,11200000.0
2007-01-12 09:26:00,83.37,83.378,83.359,83.364,11200000.0
2007-01-12 09:27:00,83.357,83.367,83.357,83.367,11200000.0
2007-01-12 09:28:00,83.362,83.374,83.356,83.374,12800000.0
2007-01-12 09:29:00,83.377,83.377,83.352,83.352,11200000.0
2007-01-12 09:30:00,83.349,83.351,83.345,83.351,13200000.0
2007-01-12 09:31:00,83.34,83.34,83.32,83.32,12800000.0
2007-01-12 09:32:00,83.317,83.334,83.312,83.321,14400000.0
2007-01-12 09:33:00,83.341,83.345,83.33,83.332,12800000.0
2007-01-12 09:34:00,83.339,83.339,83.325,83.333,11200000.0
2007-01-12 09:35:00,83.336,83.336,83.323,83.323,12800000.0
2007-01-12 09:36:00,83.314,83.32,83.31,83.315,12800000.0
2007-01-12 09:37:00,83.31,83.31,83.242,83.288,16000000.0
2007-01-12 09:38:00,83.275,83.275,83.258,83.263,11200000.0
2007-01-12 09:39:00,83.268,83.273,83.26,83.273,12800000.0
2007-01-12 09:40:00,83.268,83.268,83.243,83.256,14400000.0
2007-01-12 09:41:00,83.252,83.273,83.252,83.273,11200000.0
2007-01-12 09:42:00,83.272,83.282,83.267,83.279,16000000.0
2007-01-12 09:43:00,83.292,83.297,83.289,83.292,12800000.0
2007-01-12 09:44:00,83.298,83.306,83.281,83.281,12800000.0
2007-01-12 09:45:00,83.287,83.3,83.286,83.3,12800000.0
2007-01-12 09:46:00,83.308,83.323,83.303,83.323,11200000.0
2007-01-12 09:47:00,83.313,83.314,83.298,83.298,12800000.0
2007-01-12 09:48:00,83.305,83.322,83.302,83.32,11200000.0
2007-01-12 09:49:00,83.321,83.325,83.314,83.314,12200000.0
2007-01-12 09:50:00,83.308,83.308,83.29,83.291,16000000.0
2007-01-12 09:51:00,83.278,83.281,83.241,83.241,15400000.0
2007-01-12 09:52:00,83.246,83.274,83.246,83.274,14400000.0
2007-01-12 09:53:00,83.258,83.27,83.258,83.26,12800000.0
2007-01-12 09:54:00,83.272,83.29,83.272,83.282,17600000.0
2007-01-12 09:55:00,83.273,83.286,83.271,83.283,11200000.0
2007-01-12 09:56:00,83.267,83.267,83.25,83.25,14400000.0
2007-01-12 09:57:00,83.241,83.253,83.236,83.237,17600000.0
2007-01-12 09:58:00,83.235,83.243,83.125,83.228,18000000.0
2007-01-12 09:59:00,83.218,83.219,83.205,83.205,17600000.0
2007-01-12 10:00:00,83.206,83.211,83.197,83.199,11200000.0
2007-01-12 10:01:00,83.185,83.21,83.185,83.21,12800000.0
2007-01-12 10:02:00,83.204,83.204,83.181,83.181,16000000.0
2007-01-12 10:03:00,83.176,83.177,83.163,83.174,11200000.0
2007-01-12 10:04:00,83.176,83.178,83.17,83.173,11200000.0
2007-01-12 10:05:00,83.144,83.144,83.125,83.125,14400000.0
2007-01-12 10:06:00,83.135,83.152,83.135,83.152,16000000.0
2007-01-12 10:07:00,83.138,83.152,83.137,83.152,12800000.0
2007-01-12 10:08:00,83.148,83.155,83.146,83.154,11200000.0
2007-01-12 10:09:00,83.144,83.145,83.133,83.145,12800000.0
2007-01-12 10:10:00,83.143,83.145,83.137,83.145,17600000.0
2007-01-12 10:11:00,83.142,83.149,83.14,83.149,11200000.0
2007-01-12 10:12:00,83.14,83.14,83.116,83.116,12800000.0
2007-01-12 10:13:00,83.108,83.119,83.108,83.119,12800000.0
2007-01-12 10:14:00,83.124,83.124,83.111,83.117,11200000.0
2007-01-12 10:15:00,83.122,83.149,83.122,83.149,12800000.0
2007-01-12 10:16:00,83.148,83.148,83.114,83.114,12800000.0
2007-01-12 10:17:00,83.123,83.135,83.123,83.13,11200000.0
2007-01-12 10:18:00,83.125,83.138,83.115,83.122,11200000.0
2007-01-12 10:19:00,83.11,83.117,83.106,83.117,11200000.0
2007-01-12 10:20:00,83.118,83.118,83.1,83.104,17600000.0
2007-01-12 10:21:00,83.095,83.116,83.095,83.106,16000000.0
2007-01-12 10:22:00,83.081,83.083,83.069,83.08,11200000.0
2007-01-12 10:23:00,83.11,83.115,83.104,83.115,11200000.0
2007-01-12 10:24:00,83.119,83.153,83.119,83.134,12800000.0
2007-01-12 10:25:00,83.137,83.144,83.127,83.144,11200000.0
2007-01-12 10:26:00,83.145,83.145,83.137,83.142,4800000.0
2007-01-12 10:27:00,83.123,83.123,83.111,83.116,11200000.0
2007-01-12 10:28:00,83.117,83.117,83.097,83.105,12800000.0
2007-01-12 10:29:00,83.115,83.115,83.099,83.099,11200000.0
2007-01-12 10:30:00,83.099,83.109,83.099,83.109,8000000.0
2007-01-12 10:31:00,83.114,83.116,83.103,83.116,12200000.0
2007-01-12 10:32:00,83.115,83.137,83.115,83.12,17600000.0
2007-01-12 10:33:00,83.119,83.14,83.119,83.14,11200000.0
2007-01-12 10:34:00,83.137,83.138,83.128,83.136,11200000.0
2007-01-12 10:35:00,83.141,83.152,83.141,83.152,11200000.0
2007-01-12 10:36:00,83.163,83.174,83.163,83.174,11200000.0
2007-01-12 10:37:00,83.181,83.194,83.097,83.187,11200000.0
2007-01-12 10:38:00,83.206,83.211,83.195,83.208,12800000.0
2007-01-12 10:40:00,83.2,83.21,83.196,83.196,16000000.0
2007-01-12 10:41:00,83.198,83.205,83.198,83.198,12800000.0
2007-01-12 10:42:00,83.194,83.196,83.18,83.183,11200000.0
2007-01-12 10:43:00,83.18,83.214,83.18,83.214,11200000.0
2007-01-12 10:44:00,83.206,83.206,83.201,83.206,12800000.0
2007-01-12 10:45:00,83.217,83.226,83.217,83.221,12800000.0
2007-01-12 10:46:00,83.224,83.239,83.224,83.23,12800000.0
2007-01-12 10:47:00,83.234,83.246,83.214,83.246,12800000.0
2007-01-12 10:48:00,83.256,83.256,83.229,83.25,12800000.0
2007-01-12 10:49:00,83.245,83.255,83.245,83.253,11200000.0
2007-01-12 10:50:00,83.243,83.243,83.223,83.223,16000000.0
2007-01-12 10:51:00,83.227,83.235,83.226,83.234,17600000.0
2007-01-12 10:52:00,83.237,83.239,83.232,83.235,11200000.0
2007-01-12 10:53:00,83.222,83.222,83.184,83.186,11200000.0
2007-01-12 10:54:00,83.191,83.191,83.155,83.184,17600000.0
2007-01-12 10:55:00,83.181,83.181,83.164,83.171,11200000.0
2007-01-12 10:56:00,83.193,83.193,83.167,83.167,17600000.0
2007-01-12 10:57:00,83.182,83.183,83.173,83.179,15400000.0
2007-01-12 10:58:00,83.199,83.221,83.126,83.207,12800000.0
2007-01-12 10:59:00,83.201,83.201,83.19,83.19,11200000.0
2007-01-12 11:00:00,83.189,83.193,83.187,83.189,12800000.0
2007-01-12 11:01:00,83.192,83.226,83.192,83.223,12800000.0
2007-01-12 11:02:00,83.245,83.262,83.245,83.262,16000000.0
2007-01-12 11:03:00,83.255,83.255,83.214,83.23,12800000.0
2007-01-12 11:04:00,83.24,83.242,83.222,83.241,14400000.0
2007-01-12 11:05:00,83.242,83.242,83.222,83.24,17600000.0
2007-01-12 11:06:00,83.228,83.228,83.218,83.223,17000000.0
2007-01-12 11:07:00,83.215,83.215,83.195,83.201,17600000.0
2007-01-12 11:08:00,83.151,83.238,83.151,83.195,11200000.0
2007-01-12 11:09:00,83.169,83.184,83.167,83.175,17600000.0
2007-01-12 11:10:00,83.174,83.185,83.174,83.179,12200000.0
2007-01-12 11:11:00,83.175,83.201,83.175,83.201,11200000.0
2007-01-12 11:12:00,83.196,83.218,83.196,83.201,17600000.0
2007-01-12 11:13:00,83.206,83.235,83.206,83.23,14400000.0
2007-01-12 11:14:00,83.234,83.234,83.216,83.218,11200000.0
2007-01-12 11:15:00,83.21,83.21,83.192,83.2,11200000.0
2007-01-12 11:16:00,83.203,83.213,83.203,83.21,12800000.0
2007-01-12 11:17:00,83.202,83.224,83.198,83.224,11200000.0
2007-01-12 11:18:00,83.247,83.255,83.24,83.255,13200000.0
2007-01-12 11:19:00,83.258,83.266,83.257,83.265,17600000.0
2007-01-12 11:20:00,83.265,83.265,83.256,83.256,12800000.0
2007-01-12 11:21:00,83.268,83.268,83.259,83.268,14400000.0
2007-01-12 11:22:00,83.256,83.266,83.255,83.258,12800000.0
2007-01-12 11:23:00,83.269,83.274,83.262,83.262,11200000.0
2007-01-12 11:24:00,83.262,83.269,83.254,83.262,12800000.0
2007-01-12 11:25:00,83.252,83.264,83.247,83.25,17600000.0
2007-01-12 11:26:00,83.259,83.274,83.25,83.274,14400000.0
2007-01-12 11:27:00,83.268,83.268,83.232,83.232,11200000.0
2007-01-12 11:28:00,83.208,83.222,83.208,83.222,14400000.0
2007-01-12 11:29:00,83.221,83.221,83.203,83.203,14400000.0
2007-01-12 11:30:00,83.209,83.209,83.182,83.182,14400000.0
2007-01-12 11:31:00,83.173,83.173,83.161,83.162,11200000.0
2007-01-12 11:32:00,83.149,83.162,83.149,83.162,17600000.0
2007-01-12 11:33:00,83.163,83.163,83.149,83.149,12800000.0
2007-01-12 11:34:00,83.171,83.186,83.171,83.18,12800000.0
2007-01-12 11:35:00,83.181,83.192,83.181,83.185,11200000.0
2007-01-12 11:36:00,83.201,83.201,83.18,83.192,12200000.0
2007-01-12 11:37:00,83.188,83.196,83.188,83.189,11200000.0
2007-01-12 11:38:00,83.18,83.192,83.18,83.192,11200000.0
2007-01-12 11:39:00,83.193,83.193,83.177,83.186,11200000.0
2007-01-12 11:40:00,83.183,83.192,83.183,83.19,11200000.0
2007-01-12 11:41:00,83.187,83.192,83.172,83.172,16000000.0
2007-01-12 11:42:00,83.17,83.177,83.159,83.169,17600000.0
2007-01-12 11:43:00,83.166,83.166,83.137,83.16,11200000.0
2007-01-12 11:44:00,83.159,83.173,83.159,83.167,11200000.0
2007-01-12 11:45:00,83.157,83.166,83.156,83.165,14400000.0
2007-01-12 11:46:00,83.165,83.165,83.15,83.161,11200000.0
2007-01-12 11:47:00,83.172,83.173,83.153,83.173,17600000.0
2007-01-12 11:48:00,83.179,83.182,83.165,83.182,11200000.0
2007-01-12 11:50:00,83.183,83.192,83.182,83.192,12800000.0
2007-01-12 11:51:00,83.195,83.201,83.194,83.198,11200000.0
2007-01-12 11:52:00,83.202,83.205,83.19,83.205,11200000.0
2007-01-12 11:53:00,83.193,83.193,83.175,83.186,16000000.0
2007-01-12 11:54:00,83.19,83.206,83.18,83.206,14400000.0
2007-01-12 11:55:00,83.2,83.228,83.164,83.228,11200000.0
2007-01-12 11:56:00,83.219,83.22,83.202,83.202,12800000.0
2007-01-12 11:57:00,83.203,83.215,83.199,83.214,12800000.0
2007-01-12 11:58:00,83.229,83.236,83.228,83.232,11200000.0
2007-01-12 11:59:00,83.247,83.247,83.236,83.237,11200000.0
2007-01-12 12:00:00,83.243,83.243,83.237,83.241,11200000.0
2007-01-12 12:01:00,83.248,83.258,83.248,83.252,11200000.0
2007-01-12 12:02:00,83.234,83.244,83.234,83.243,13800000.0
2007-01-12 12:04:00,83.246,83.251,83.236,83.251,17600000.0
2007-01-12 12:05:00,83.248,83.248,83.24,83.243,17600000.0
2007-01-12 12:07:00,83.249,83.263,83.248,83.263,11200000.0
2007-01-12 12:08:00,83.256,83.264,83.251,83.258,11200000.0
2007-01-12 12:09:00,83.263,83.273,83.255,83.255,14400000.0
2007-01-12 12:10:00,83.249,83.249,83.231,83.237,11200000.0
2007-01-12 12:11:00,83.246,83.246,83.235,83.235,12800000.0
2007-01-12 12:12:00,83.24,83.246,83.238,83.246,11200000.0
2007-01-12 12:13:00,83.246,83.246,83.235,83.238,11200000.0
2007-01-12 12:14:00,83.234,83.234,83.218,83.225,12800000.0
2007-01-12 12:15:00,83.231,83.243,83.231,83.243,12800000.0
2007-01-12 12:17:00,83.267,83.268,83.195,83.252,17600000.0
2007-01-12 12:18:00,83.259,83.271,83.259,83.259,16000000.0
2007-01-12 12:19:00,83.263,83.263,83.246,83.262,12800000.0
2007-01-12 12:20:00,83.256,83.265,83.25,83.259,14400000.0
2007-01-12 12:21:00,83.241,83.256,83.236,83.256,10600000.0
2007-01-12 12:22:00,83.216,83.238,83.214,83.214,16000000.0
2007-01-12 12:23:00,83.212,83.213,83.196,83.213,14400000.0
2007-01-12 12:24:00,83.206,83.206,83.187,83.192,12800000.0
2007-01-12 12:25:00,83.184,83.188,83.172,83.188,11200000.0
2007-01-12 12:26:00,83.189,83.21,83.189,83.21,11200000.0
2007-01-12 12:27:00,83.206,83.215,83.19,83.19,11200000.0
2007-01-12 12:28:00,83.167,83.187,83.163,83.185,12800000.0
2007-01-12 12:29:00,83.195,83.204,83.192,83.195,17000000.0
2007-01-12 12:30:00,83.181,83.184,83.176,83.181,17600000.0
2007-01-12 12:31:00,83.173,83.193,83.173,83.193,12800000.0
2007-01-12 12:32:00,83.187,83.217,83.187,83.217,12800000.0
2007-01-12 12:33:00,83.223,83.223,83.201,83.212,14400000.0
2007-01-12 12:34:00,83.201,83.22,83.201,83.206,12800000.0
2007-01-12 12:35:00,83.195,83.197,83.19,83.194,11200000.0
2007-01-12 12:36:00,83.195,83.197,83.19,83.19,11200000.0
2007-01-12 12:37:00,83.186,83.198,83.186,83.195,11200000.0
2007-01-12 12:38:00,83.191,83.196,83.104,83.189,17600000.0
2007-01-12 12:39:00,83.182,83.197,83.18,83.197,15400000.0
2007-01-12 12:40:00,83.203,83.21,83.187,83.21,16000000.0
2007-01-12 12:41:00,83.216,83.223,83.211,83.211,12800000.0
2007-01-12 12:42:00,83.213,83.22,83.213,83.219,14400000.0
2007-01-12 12:43:00,83.221,83.221,83.209,83.217,12800000.0
2007-01-12 12:44:00,83.205,83.214,83.199,83.214,17600000.0
2007-01-12 12:45:00,83.216,83.221,83.213,83.217,16000000.0
2007-01-12 12:46:00,83.209,83.209,83.191,83.197,12800000.0
2007-01-12 12:47:00,83.199,83.199,83.183,83.195,12800000.0
2007-01-12 12:48:00,83.195,83.201,83.184,83.201,12800000.0
2007-01-12 12:49:00,83.195,83.195,83.179,83.188,16000000.0
2007-01-12 12:50:00,83.195,83.195,83.16,83.16,14400000.0
2007-01-12 12:51:00,83.159,83.168,83.157,83.157,11200000.0
2007-01-12 12:52:00,83.169,83.181,83.166,83.181,11200000.0
2007-01-12 12:53:00,83.168,83.168,83.15,83.15,11200000.0
2007-01-12 12:54:00,83.147,83.152,83.143,83.143,12800000.0
2007-01-12 12:55:00,83.143,83.143,83.135,83.135,16000000.0
2007-01-12 12:56:00,83.144,83.15,83.125,83.125,11200000.0
2007-01-12 12:57:00,83.118,83.128,83.118,83.127,11200000.0
2007-01-12 12:58:00,83.124,83.124,83.106,83.109,17600000.0
2007-01-12 12:59:00,83.094,83.109,83.094,83.098,16000000.0
2007-01-12 13:00:00,83.095,83.095,83.069,83.077,12800000.0
2007-01-12 13:01:00,83.068,83.09,83.068,83.09,14400000.0
2007-01-12 13:02:00,83.09,83.09,83.069,83.069,12800000.0
2007-01-12 13:03:00,83.063,83.089,83.063,83.086,16000000.0
2007-01-12 13:04:00,83.064,83.064,83.055,83.062,11200000.0
2007-01-12 13:05:00,83.067,83.071,83.063,83.071,12800000.0
2007-01-12 13:06:00,83.072,83.072,83.052,83.063,8000000.0
2007-01-12 13:07:00,83.069,83.069,83.049,83.049,14400000.0
2007-01-12 13:08:00,83.051,83.052,83.043,83.044,17600000.0
2007-01-12 13:09:00,83.06,83.068,83.055,83.068,12800000.0
2007-01-12 13:10:00,83.066,83.086,83.063,83.086,16000000.0
2007-01-12 13:11:00,83.073,83.085,83.07,83.085,11200000.0
2007-01-12 13:12:00,83.075,83.076,83.065,83.075,12800000.0
2007-01-12 13:13:00,83.065,83.078,83.065,83.069,17600000.0
2007-01-12 13:14:00,83.072,83.076,83.057,83.057,12800000.0
2007-01-12 13:15:00,83.05,83.076,83.044,83.076,12800000.0
2007-01-12 13:16:00,83.058,83.092,83.058,83.092,17600000.0
2007-01-12 13:17:00,83.078,83.094,83.07,83.094,12800000.0
2007-01-12 13:18:00,83.106,83.116,83.104,83.105,11200000.0
2007-01-12 13:19:00,83.104,83.142,83.104,83.142,16000000.0
2007-01-12 13:20:00,83.14,83.14,83.111,83.111,9600000.0
2007-01-12 13:21:00,83.097,83.097,83.081,83.091,11200000.0
2007-01-12 13:22:00,83.08,83.1,83.08,83.1,14400000.0
2007-01-12 13:23:00,83.107,83.117,83.107,83.109,12800000.0
2007-01-12 13:24:00,83.127,83.132,83.075,83.128,8000000.0
2007-01-12 13:25:00,83.122,83.128,83.109,83.109,17600000.0
2007-01-12 13:26:00,83.11,83.123,83.106,83.11,17600000.0
2007-01-12 13:27:00,83.106,83.115,83.102,83.112,12800000.0
2007-01-12 13:28:00,83.114,83.118,83.024,83.118,16000000.0
2007-01-12 13:29:00,83.12,83.131,83.117,83.117,11200000.0
2007-01-12 13:30:00,83.128,83.129,83.12,83.12,12800000.0
2007-01-12 13:31:00,83.116,83.124,83.116,83.123,11200000.0
2007-01-12 13:32:00,83.124,83.143,83.124,83.143,11200000.0
2007-01-12 13:33:00,83.149,83.149,83.14,83.14,19200000.0
2007-01-12 13:34:00,83.14,83.14,83.131,83.134,14400000.0
2007-01-12 13:35:00,83.138,83.138,83.13,83.13,36800000.0
2007-01-12 13:36:00,83.128,83.14,83.126,83.14,17600000.0
2007-01-12 13:37:00,83.137,83.146,83.136,83.146,14400000.0
2007-01-12 13:38:00,83.12,83.128,83.119,83.126,33000000.0
2007-01-12 13:39:00,83.122,83.132,83.122,83.125,14400000.0
2007-01-12 13:40:00,83.116,83.119,83.111,83.111,39400000.0
2007-01-12 13:41:00,83.106,83.134,83.106,83.129,16000000.0
2007-01-12 13:42:00,83.117,83.135,83.117,83.131,11200000.0
2007-01-12 13:43:00,83.13,83.152,83.13,83.146,27200000.0
2007-01-12 13:44:00,83.137,83.137,83.119,83.119,33000000.0
2007-01-12 13:45:00,83.131,83.14,83.129,83.137,20800000.0
2007-01-12 13:46:00,83.138,83.161,83.138,83.161,24000000.0
2007-01-12 13:47:00,83.16,83.161,83.149,83.154,12800000.0
2007-01-12 13:48:00,83.154,83.154,83.142,83.147,12200000.0
2007-01-12 13:49:00,83.16,83.16,83.148,83.148,17600000.0
2007-01-12 13:50:00,83.148,83.151,83.123,83.123,11200000.0
2007-01-12 13:51:00,83.145,83.167,83.145,83.167,24000000.0
2007-01-12 13:53:00,83.161,83.165,83.159,83.164,17600000.0
2007-01-12 13:54:00,83.162,83.162,83.146,83.146,25600000.0
2007-01-12 13:55:00,83.155,83.167,83.155,83.164,14400000.0
2007-01-12 13:56:00,83.166,83.173,83.164,83.164,14400000.0
2007-01-12 13:57:00,83.166,83.166,83.155,83.157,28200000.0
2007-01-12 13:58:00,83.164,83.164,83.155,83.155,14400000.0
2007-01-12 13:59:00,83.158,83.166,83.146,83.146,32000000.0
2007-01-12 14:00:00,83.144,83.165,83.144,83.165,48000000.0
2007-01-12 14:01:00,83.171,83.171,83.16,83.164,32000000.0
2007-01-12 14:02:00,83.172,83.172,83.165,83.166,14400000.0
2007-01-12 14:03:00,83.152,83.152,83.146,83.146,14400000.0
2007-01-12 14:04:00,83.149,83.156,83.149,83.155,11200000.0
2007-01-12 14:05:00,83.156,83.156,83.147,83.156,24000000.0
2007-01-12 14:06:00,83.156,83.161,83.149,83.161,36800000.0
2007-01-12 14:07:00,83.153,83.158,83.144,83.158,40000000.0
2007-01-12 14:08:00,83.146,83.151,83.143,83.148,16000000.0
2007-01-12 14:09:00,83.153,83.154,83.143,83.149,33600000.0
2007-01-12 14:10:00,83.144,83.147,83.137,83.145,34000000.0
2007-01-12 14:11:00,83.168,83.168,83.147,83.149,14400000.0
2007-01-12 14:12:00,83.15,83.175,83.15,83.175,27200000.0
2007-01-12 14:13:00,83.183,83.183,83.169,83.178,14400000.0
2007-01-12 14:14:00,83.193,83.196,83.187,83.187,12800000.0
2007-01-12 14:15:00,83.188,83.198,83.188,83.191,28200000.0
2007-01-12 14:16:00,83.186,83.189,83.176,83.176,25600000.0
2007-01-12 14:17:00,83.167,83.177,83.156,83.166,12800000.0
2007-01-12 14:18:00,83.176,83.176,83.15,83.15,16000000.0
2007-01-12 14:19:00,83.163,83.175,83.16,83.16,12800000.0
2007-01-12 14:20:00,83.155,83.17,83.155,83.16,25600000.0
2007-01-12 14:21:00,83.162,83.171,83.161,83.169,28800000.0
2007-01-12 14:22:00,83.156,83.156,83.138,83.143,11200000.0
2007-01-12 14:23:00,83.13,83.134,83.121,83.126,48000000.0
2007-01-12 14:24:00,83.118,83.123,83.11,83.121,12800000.0
2007-01-12 14:25:00,83.092,83.104,83.087,83.088,12800000.0
2007-01-12 14:26:00,83.079,83.079,83.071,83.071,12200000.0
2007-01-12 14:27:00,83.076,83.103,83.076,83.098,17600000.0
2007-01-12 14:28:00,83.103,83.115,83.095,83.095,11200000.0
2007-01-12 14:29:00,83.068,83.068,83.046,83.049,36800000.0
2007-01-12 14:30:00,83.047,83.062,83.045,83.062,22400000.0
2007-01-12 14:31:00,83.06,83.061,83.049,83.049,20800000.0
2007-01-12 14:32:00,83.054,83.056,83.041,83.056,8000000.0
2007-01-12 14:34:00,83.054,83.054,83.035,83.035,12800000.0
2007-01-12 14:35:00,83.046,83.046,83.017,83.017,14400000.0
2007-01-12 14:36:00,83.0,83.006,82.999,82.999,11200000.0
2007-01-12 14:37:00,83.019,83.03,83.013,83.013,11200000.0
2007-01-12 14:38:00,83.01,83.016,83.009,83.016,56000000.0
2007-01-12 14:39:00,83.017,83.017,83.003,83.01,12200000.0
2007-01-12 14:40:00,83.009,83.039,83.009,83.033,14400000.0
2007-01-12 14:41:00,83.027,83.034,83.02,83.022,56000000.0
2007-01-12 14:42:00,83.034,83.053,83.033,83.053,12800000.0
2007-01-12 14:43:00,83.054,83.077,83.054,83.065,25600000.0
2007-01-12 14:44:00,83.065,83.081,83.065,83.081,12800000.0
2007-01-12 14:45:00,83.077,83.077,83.058,83.058,11200000.0
2007-01-12 14:47:00,83.055,83.078,83.054,83.078,16000000.0
2007-01-12 14:48:00,83.076,83.076,83.064,83.064,19200000.0
2007-01-12 14:49:00,83.059,83.059,83.048,83.052,32400000.0
2007-01-12 14:50:00,83.051,83.058,83.046,83.058,28800000.0
2007-01-12 14:51:00,83.051,83.067,83.051,83.067,32000000.0
2007-01-12 14:52:00,83.065,83.065,83.056,83.061,12800000.0
2007-01-12 14:53:00,83.072,83.083,83.071,83.082,17600000.0
2007-01-12 14:54:00,83.08,83.095,83.08,83.095,12800000.0
2007-01-12 14:55:00,83.093,83.103,83.092,83.103,16000000.0
2007-01-12 14:56:00,83.086,83.101,83.086,83.093,12800000.0
2007-01-12 14:57:00,83.094,83.094,83.061,83.061,12800000.0
2007-01-12 14:58:00,83.073,83.073,83.057,83.07,17600000.0
2007-01-12 14:59:00,83.072,83.088,83.071,83.088,15400000.0
2007-01-12 15:00:00,83.09,83.09,83.068,83.069,14400000.0
2007-01-12 15:01:00,83.053,83.053,83.03,83.03,12800000.0
2007-01-12 15:02:00,83.028,83.028,83.01,83.021,27200000.0
2007-01-12 15:03:00,83.03,83.03,83.019,83.019,12800000.0
2007-01-12 15:04:00,83.016,83.016,83.011,83.011,11200000.0
2007-01-12 15:05:00,83.005,83.01,83.001,83.009,11200000.0
2007-01-12 15:06:00,83.011,83.018,83.011,83.011,11200000.0
2007-01-12 15:07:00,83.023,83.031,83.023,83.028,24400000.0
2007-01-12 15:08:00,83.022,83.022,83.019,83.019,3200000.0
2007-01-12 15:09:00,83.019,83.026,83.01,83.01,16000000.0
2007-01-12 15:10:00,83.021,83.023,83.008,83.008,12800000.0
2007-01-12 15:11:00,83.002,83.002,82.993,82.993,32000000.0
2007-01-12 15:12:00,82.999,83.027,82.999,83.027,12800000.0
2007-01-12 15:13:00,83.02,83.036,83.02,83.033,44800000.0
2007-01-12 15:14:00,83.031,83.031,83.012,83.012,35200000.0
2007-01-12 15:15:00,82.995,83.009,82.995,83.007,22400000.0
2007-01-12 15:16:00,83.009,83.041,83.009,83.041,36800000.0
2007-01-12 15:17:00,83.049,83.056,83.049,83.05,22800000.0
2007-01-12 15:18:00,83.044,83.05,83.042,83.044,22400000.0
2007-01-12 15:19:00,83.03,83.05,83.03,83.05,16000000.0
2007-01-12 15:20:00,83.048,83.064,83.048,83.064,24000000.0
2007-01-12 15:21:00,83.071,83.081,83.071,83.081,14400000.0
2007-01-12 15:22:00,83.094,83.094,83.073,83.074,12800000.0
2007-01-12 15:23:00,83.086,83.086,83.08,83.082,48000000.0
2007-01-12 15:24:00,83.07,83.078,83.069,83.075,25600000.0
2007-01-12 15:25:00,83.053,83.057,83.046,83.049,27600000.0
2007-01-12 15:26:00,83.033,83.044,83.024,83.024,40000000.0
2007-01-12 15:27:00,83.024,83.052,83.024,83.052,28800000.0
2007-01-12 15:28:00,83.07,83.077,83.067,83.067,70400000.0
2007-01-12 15:29:00,83.055,83.055,82.95,83.034,45800000.0
2007-01-12 15:30:00,82.982,83.065,82.907,82.908,115200000.0
2007-01-12 15:31:00,82.991,83.013,82.991,83.012,60800000.0
2007-01-12 15:32:00,83.041,83.085,83.037,83.037,30400000.0
2007-01-12 15:33:00,83.027,83.027,83.018,83.018,30400000.0
2007-01-12 15:34:00,83.007,83.039,83.007,83.034,22400000.0
2007-01-12 15:35:00,83.056,83.101,83.056,83.058,33600000.0
2007-01-12 15:36:00,83.054,83.076,83.054,83.076,32000000.0
2007-01-12 15:37:00,83.096,83.132,83.096,83.132,30400000.0
2007-01-12 15:38:00,83.15,83.162,83.123,83.123,59200000.0
2007-01-12 15:39:00,83.116,83.116,83.101,83.101,36800000.0
2007-01-12 15:40:00,83.07,83.085,83.07,83.075,35200000.0
2007-01-12 15:41:00,83.074,83.087,83.064,83.065,25600000.0
2007-01-12 15:42:00,83.052,83.052,83.042,83.048,43200000.0
2007-01-12 15:43:00,83.049,83.062,83.048,83.053,27200000.0
2007-01-12 15:44:00,83.047,83.104,83.047,83.103,12200000.0
2007-01-12 15:45:00,83.081,83.091,83.076,83.09,15400000.0
2007-01-12 15:46:00,83.097,83.097,83.085,83.086,14400000.0
2007-01-12 15:47:00,83.079,83.092,83.079,83.089,30400000.0
2007-01-12 15:48:00,83.088,83.091,83.07,83.07,27200000.0
2007-01-12 15:49:00,83.072,83.08,83.053,83.059,11200000.0
2007-01-12 15:50:00,83.061,83.061,83.038,83.055,11200000.0
2007-01-12 15:51:00,83.071,83.084,83.064,83.076,12800000.0
2007-01-12 15:52:00,83.078,83.095,83.065,83.095,20800000.0
2007-01-12 15:53:00,83.091,83.091,83.073,83.079,24000000.0
2007-01-12 15:54:00,83.064,83.071,83.061,83.068,28800000.0
2007-01-12 15:56:00,83.069,83.078,83.044,83.044,50600000.0
2007-01-12 15:57:00,83.024,83.033,83.011,83.033,12800000.0
2007-01-12 15:58:00,83.061,83.102,83.06,83.102,19200000.0
2007-01-12 15:59:00,83.124,83.135,83.121,83.135,36800000.0
2007-01-12 16:00:00,83.142,83.16,83.142,83.149,50600000.0
2007-01-12 16:01:00,83.148,83.155,83.121,83.13,41600000.0
2007-01-12 16:02:00,83.115,83.133,83.115,83.127,11200000.0
2007-01-12 16:03:00,83.128,83.139,83.123,83.139,63800000.0
2007-01-12 16:04:00,83.146,83.167,83.146,83.167,44800000.0
2007-01-12 16:05:00,83.16,83.163,83.131,83.133,47400000.0
2007-01-12 16:06:00,83.123,83.125,83.108,83.108,35200000.0
2007-01-12 16:07:00,83.126,83.162,83.126,83.162,32000000.0
2007-01-12 16:08:00,83.133,83.14,83.112,83.112,44800000.0
2007-01-12 16:09:00,83.095,83.111,83.091,83.1,44800000.0
2007-01-12 16:10:00,83.096,83.12,83.096,83.116,41600000.0
2007-01-12 16:11:00,83.11,83.117,83.11,83.11,14400000.0
2007-01-12 16:12:00,83.1,83.109,83.099,83.108,56000000.0
2007-01-12 16:13:00,83.106,83.131,83.106,83.131,11200000.0
2007-01-12 16:14:00,83.148,83.153,83.136,83.147,49600000.0
2007-01-12 16:15:00,83.156,83.17,83.155,83.17,59200000.0
2007-01-12 16:16:00,83.17,83.17,83.154,83.157,17600000.0
2007-01-12 16:17:00,83.149,83.157,83.142,83.157,38400000.0
2007-01-12 16:18:00,83.141,83.145,83.135,83.135,11200000.0
2007-01-12 16:19:00,83.144,83.159,83.142,83.144,21800000.0
2007-01-12 16:20:00,83.142,83.167,83.142,83.167,11200000.0
2007-01-12 16:21:00,83.165,83.165,83.148,83.148,26000000.0
2007-01-12 16:22:00,83.128,83.148,83.128,83.142,41600000.0
2007-01-12 16:23:00,83.137,83.137,83.107,83.107,42600000.0
2007-01-12 16:24:00,83.116,83.15,83.102,83.15,17600000.0
2007-01-12 16:25:00,83.162,83.162,83.122,83.138,33600000.0
2007-01-12 16:26:00,83.131,83.134,83.125,83.134,17600000.0
2007-01-12 16:27:00,83.14,83.14,83.117,83.136,35200000.0
2007-01-12 16:29:00,83.154,83.154,83.146,83.146,11200000.0
2007-01-12 16:30:00,83.162,83.178,83.156,83.156,11200000.0
2007-01-12 16:31:00,83.2,83.218,83.198,83.218,42000000.0
2007-01-12 16:32:00,83.222,83.222,83.203,83.206,12800000.0
2007-01-12 16:33:00,83.196,83.196,83.182,83.182,27200000.0
2007-01-12 16:34:00,83.179,83.201,83.179,83.188,34600000.0
2007-01-12 16:35:00,83.19,83.204,83.19,83.203,52800000.0
2007-01-12 16:36:00,83.216,83.22,83.207,83.209,51200000.0
2007-01-12 16:37:00,83.221,83.228,83.216,83.217,41600000.0
2007-01-12 16:38:00,83.225,83.231,83.218,83.231,40000000.0
2007-01-12 16:39:00,83.247,83.284,83.247,83.283,35200000.0
2007-01-12 16:40:00,83.286,83.292,83.275,83.289,54800000.0
2007-01-12 16:41:00,83.275,83.293,83.273,83.293,73600000.0
2007-01-12 16:42:00,83.29,83.314,83.29,83.312,53800000.0
2007-01-12 16:43:00,83.32,83.32,83.293,83.303,17600000.0
2007-01-12 16:44:00,83.299,83.299,83.285,83.285,11200000.0
2007-01-12 16:45:00,83.289,83.297,83.286,83.289,57600000.0
2007-01-12 16:46:00,83.296,83.304,83.291,83.291,11200000.0
2007-01-12 16:47:00,83.295,83.305,83.289,83.295,69800000.0
2007-01-12 16:48:00,83.29,83.314,83.29,83.314,52800000.0
2007-01-12 16:49:00,83.318,83.346,83.318,83.329,36800000.0
2007-01-12 16:50:00,83.339,83.362,83.339,83.347,75200000.0
2007-01-12 16:51:00,83.353,83.354,83.34,83.345,32000000.0
2007-01-12 16:52:00,83.34,83.34,83.317,83.317,46400000.0
2007-01-12 16:53:00,83.309,83.314,83.307,83.314,29800000.0
2007-01-12 16:54:00,83.309,83.309,83.297,83.308,10600000.0
2007-01-12 16:55:00,83.296,83.306,83.296,83.306,27200000.0
2007-01-12 16:56:00,83.308,83.317,83.299,83.317,37200000.0
2007-01-12 16:57:00,83.301,83.303,83.288,83.303,19200000.0
2007-01-12 16:58:00,83.304,83.304,83.261,83.261,12800000.0
2007-01-12 16:59:00,83.264,83.303,83.26,83.303,50600000.0
2007-01-12 17:00:00,83.283,83.283,83.26,83.264,49600000.0
2007-01-12 17:01:00,83.265,83.284,83.264,83.277,40000000.0
2007-01-12 17:02:00,83.285,83.285,83.264,83.264,33000000.0
2007-01-12 17:03:00,83.266,83.28,83.261,83.262,44800000.0
2007-01-12 17:04:00,83.253,83.253,83.218,83.24,41000000.0
2007-01-12 17:05:00,83.254,83.254,83.239,83.239,54400000.0
2007-01-12 17:06:00,83.266,83.275,83.256,83.256,59200000.0
2007-01-12 17:07:00,83.262,83.301,83.258,83.301,35200000.0
2007-01-12 17:08:00,83.3,83.302,83.278,83.281,68800000.0
2007-01-12 17:09:00,83.265,83.267,83.245,83.245,59200000.0
2007-01-12 17:10:00,83.252,83.259,83.252,83.253,25600000.0
2007-01-12 17:11:00,83.236,83.238,83.229,83.234,38400000.0
2007-01-12 17:12:00,83.231,83.231,83.204,83.205,25000000.0
2007-01-12 17:13:00,83.19,83.192,83.175,83.188,28800000.0
2007-01-12 17:14:00,83.194,83.198,83.187,83.198,22400000.0
2007-01-12 17:15:00,83.194,83.194,83.176,83.179,19200000.0
2007-01-12 17:16:00,83.184,83.188,83.179,83.185,17600000.0
2007-01-12 17:17:00,83.192,83.203,83.192,83.199,38800000.0
2007-01-12 17:18:00,83.216,83.22,83.205,83.205,57600000.0
2007-01-12 17:19:00,83.201,83.229,83.201,83.229,24000000.0
2007-01-12 17:20:00,83.211,83.211,83.197,83.202,16000000.0
2007-01-12 17:21:00,83.211,83.22,83.191,83.191,28800000.0
2007-01-12 17:22:00,83.199,83.208,83.199,83.202,19200000.0
2007-01-12 17:23:00,83.207,83.207,83.197,83.201,10600000.0
2007-01-12 17:24:00,83.206,83.206,83.188,83.204,12800000.0
2007-01-12 17:25:00,83.196,83.196,83.182,83.195,17600000.0
2007-01-12 17:26:00,83.194,83.198,83.188,83.191,12800000.0
2007-01-12 17:27:00,83.197,83.197,83.168,83.168,46400000.0
2007-01-12 17:28:00,83.172,83.19,83.172,83.19,12800000.0
2007-01-12 17:29:00,83.197,83.228,83.197,83.216,27200000.0
2007-01-12 17:30:00,83.209,83.215,83.194,83.194,17600000.0
2007-01-12 17:31:00,83.195,83.211,83.188,83.209,88000000.0
2007-01-12 17:32:00,83.207,83.207,83.177,83.193,52600000.0
2007-01-12 17:33:00,83.206,83.217,83.188,83.217,36800000.0
2007-01-12 17:34:00,83.217,83.218,83.208,83.21,64000000.0
2007-01-12 17:36:00,83.202,83.204,83.18,83.18,33600000.0
2007-01-12 17:37:00,83.176,83.198,83.176,83.193,16000000.0
2007-01-12 17:38:00,83.173,83.176,83.167,83.175,35200000.0
2007-01-12 17:39:00,83.19,83.19,83.184,83.187,16000000.0
2007-01-12 17:40:00,83.184,83.184,83.175,83.179,74600000.0
2007-01-12 17:41:00,83.185,83.195,83.177,83.177,12800000.0
2007-01-12 17:42:00,83.165,83.169,83.138,83.139,11200000.0
2007-01-12 17:43:00,83.149,83.17,83.149,83.169,17000000.0
2007-01-12 17:44:00,83.155,83.163,83.153,83.158,30400000.0
2007-01-12 17:45:00,83.154,83.158,83.152,83.157,30400000.0
2007-01-12 17:46:00,83.153,83.153,83.144,83.147,41000000.0
2007-01-12 17:47:00,83.149,83.149,83.125,83.128,57000000.0
2007-01-12 17:48:00,83.137,83.141,83.131,83.133,57600000.0
2007-01-12 17:49:00,83.136,83.14,83.126,83.134,46400000.0
2007-01-12 17:50:00,83.15,83.164,83.15,83.156,8000000.0
2007-01-12 17:51:00,83.15,83.151,83.135,83.137,49600000.0
2007-01-12 17:52:00,83.138,83.143,83.12,83.12,43200000.0
2007-01-12 17:53:00,83.124,83.136,83.118,83.136,33600000.0
2007-01-12 17:54:00,83.131,83.131,83.097,83.122,38400000.0
2007-01-12 17:55:00,83.117,83.117,83.101,83.105,40000000.0
2007-01-12 17:56:00,83.108,83.121,83.108,83.108,44800000.0
2007-01-12 17:57:00,83.119,83.126,83.109,83.126,36800000.0
2007-01-12 17:58:00,83.116,83.116,83.093,83.093,17600000.0
2007-01-12 17:59:00,83.095,83.095,83.073,83.078,62200000.0
2007-01-12 18:00:00,83.088,83.088,83.069,83.088,50600000.0
2007-01-12 18:01:00,83.092,83.092,83.058,83.058,32000000.0
2007-01-12 18:02:00,83.056,83.063,83.053,83.053,24000000.0
2007-01-12 18:03:00,83.041,83.049,83.035,83.043,37200000.0
2007-01-12 18:04:00,83.06,83.105,83.06,83.105,34000000.0
2007-01-12 18:05:00,83.119,83.133,83.112,83.132,12800000.0
2007-01-12 18:06:00,83.126,83.126,83.106,83.114,30400000.0
2007-01-12 18:07:00,83.096,83.113,83.091,83.113,11200000.0
2007-01-12 18:08:00,83.122,83.134,83.122,83.128,84800000.0
2007-01-12 18:09:00,83.135,83.147,83.122,83.131,33600000.0
2007-01-12 18:10:00,83.118,83.118,83.073,83.074,16000000.0
2007-01-12 18:11:00,83.069,83.071,83.056,83.056,12800000.0
2007-01-12 18:12:00,83.043,83.074,83.037,83.074,12800000.0
2007-01-12 18:13:00,83.091,83.103,83.077,83.077,27600000.0
2007-01-12 18:14:00,83.073,83.073,83.056,83.056,19200000.0
2007-01-12 18:15:00,83.063,83.063,83.025,83.063,30400000.0
2007-01-12 18:16:00,83.059,83.087,83.059,83.087,56000000.0
2007-01-12 18:17:00,83.05,83.058,83.046,83.057,43200000.0
2007-01-12 18:18:00,83.059,83.077,83.059,83.074,30400000.0
2007-01-12 18:19:00,83.087,83.107,83.086,83.095,46400000.0
2007-01-12 18:20:00,83.092,83.104,83.092,83.103,43200000.0
2007-01-12 18:21:00,83.102,83.114,83.102,83.109,12800000.0
2007-01-12 18:22:00,83.116,83.122,83.11,83.111,33600000.0
2007-01-12 18:23:00,83.112,83.12,83.096,83.12,46400000.0
2007-01-12 18:24:00,83.122,83.122,83.108,83.111,53200000.0
2007-01-12 18:25:00,83.132,83.14,83.124,83.14,33000000.0
2007-01-12 18:26:00,83.115,83.133,83.115,83.127,12800000.0
2007-01-12 18:27:00,83.136,83.136,83.128,83.136,33600000.0
2007-01-12 18:28:00,83.113,83.118,83.106,83.118,12800000.0
2007-01-12 18:29:00,83.122,83.132,83.121,83.132,25600000.0
2007-01-12 18:30:00,83.14,83.155,83.136,83.136,36800000.0
2007-01-12 18:31:00,83.13,83.137,83.124,83.137,11200000.0
2007-01-12 18:32:00,83.139,83.142,83.133,83.133,69800000.0
2007-01-12 18:33:00,83.135,83.149,83.135,83.144,32000000.0
2007-01-12 18:34:00,83.135,83.141,83.135,83.137,19200000.0
2007-01-12 18:35:00,83.135,83.161,83.135,83.161,43600000.0
2007-01-12 18:36:00,83.165,83.168,83.16,83.16,8000000.0
2007-01-12 18:37:00,83.139,83.148,83.131,83.148,36800000.0
2007-01-12 18:38:00,83.147,83.16,83.146,83.152,49600000.0
2007-01-12 18:39:00,83.158,83.172,83.158,83.166,76800000.0
2007-01-12 18:40:00,83.158,83.17,83.155,83.168,65600000.0
2007-01-12 18:41:00,83.167,83.181,83.167,83.172,71400000.0
2007-01-12 18:42:00,83.169,83.185,83.15,83.185,78400000.0
2007-01-12 18:43:00,83.167,83.167,83.163,83.165,49600000.0
2007-01-12 18:44:00,83.161,83.176,83.161,83.17,30400000.0
2007-01-12 18:45:00,83.175,83.18,83.16,83.177,12800000.0
2007-01-12 18:46:00,83.183,83.204,83.175,83.204,12800000.0
2007-01-12 18:47:00,83.204,83.211,83.188,83.188,14400000.0
2007-01-12 18:48:00,83.195,83.238,83.195,83.238,28800000.0
2007-01-12 18:49:00,83.236,83.25,83.236,83.244,24000000.0
2007-01-12 18:50:00,83.244,83.244,83.219,83.219,46400000.0
2007-01-12 18:51:00,83.234,83.234,83.205,83.225,12800000.0
2007-01-12 18:52:00,83.219,83.22,83.211,83.211,19200000.0
2007-01-12 18:53:00,83.214,83.216,83.207,83.213,30400000.0
2007-01-12 18:54:00,83.211,83.224,83.209,83.224,19200000.0
2007-01-12 18:55:00,83.214,83.226,83.208,83.21,21800000.0
2007-01-12 18:56:00,83.217,83.217,83.202,83.205,16000000.0
2007-01-12 18:57:00,83.215,83.216,83.212,83.212,19200000.0
2007-01-12 18:58:00,83.216,83.216,83.201,83.201,31400000.0
2007-01-12 18:59:00,83.202,83.204,83.198,83.203,32400000.0
2007-01-12 19:00:00,83.193,83.214,83.193,83.201,14400000.0
2007-01-12 19:01:00,83.2,83.2,83.19,83.19,11200000.0
2007-01-12 19:02:00,83.197,83.203,83.193,83.193,42000000.0
2007-01-12 19:03:00,83.197,83.197,83.188,83.195,14400000.0
2007-01-12 19:04:00,83.188,83.2,83.184,83.2,14400000.0
2007-01-12 19:05:00,83.203,83.21,83.199,83.21,17600000.0
2007-01-12 19:06:00,83.208,83.208,83.196,83.201,55400000.0
2007-01-12 19:07:00,83.199,83.201,83.193,83.196,35200000.0
2007-01-12 19:08:00,83.197,83.197,83.181,83.186,22400000.0
2007-01-12 19:09:00,83.15,83.152,83.116,83.116,12800000.0
2007-01-12 19:10:00,83.096,83.096,83.087,83.094,17600000.0
2007-01-12 19:11:00,83.104,83.104,83.097,83.103,17600000.0
2007-01-12 19:12:00,83.101,83.109,83.101,83.109,24000000.0
2007-01-12 19:13:00,83.108,83.116,83.1,83.107,16800000.0
2007-01-12 19:14:00,83.111,83.111,83.099,83.109,12800000.0
2007-01-12 19:15:00,83.116,83.12,83.106,83.111,16000000.0
2007-01-12 19:16:00,83.121,83.151,83.118,83.146,12800000.0
2007-01-12 19:17:00,83.153,83.158,83.149,83.158,14400000.0
2007-01-12 19:18:00,83.163,83.173,83.162,83.169,32000000.0
2007-01-12 19:19:00,83.17,83.174,83.162,83.174,11200000.0
2007-01-12 19:20:00,83.177,83.182,83.166,83.182,14400000.0
2007-01-12 19:21:00,83.183,83.184,83.177,83.177,17600000.0
2007-01-12 19:22:00,83.178,83.187,83.173,83.187,14400000.0
2007-01-12 19:23:00,83.189,83.195,83.174,83.193,16000000.0
2007-01-12 19:24:00,83.192,83.197,83.182,83.189,48000000.0
2007-01-12 19:25:00,83.185,83.187,83.177,83.185,12800000.0
2007-01-12 19:26:00,83.18,83.188,83.18,83.188,41600000.0
2007-01-12 19:27:00,83.185,83.189,83.183,83.185,14400000.0
2007-01-12 19:28:00,83.178,83.178,83.163,83.17,12800000.0
2007-01-12 19:29:00,83.165,83.173,83.162,83.168,12800000.0
2007-01-12 19:30:00,83.177,83.178,83.171,83.171,11200000.0
2007-01-12 19:31:00,83.173,83.176,83.165,83.165,11200000.0
2007-01-12 19:32:00,83.151,83.157,83.151,83.152,11200000.0
2007-01-12 19:33:00,83.166,83.174,83.165,83.174,12800000.0
2007-01-12 19:34:00,83.171,83.171,83.16,83.166,12800000.0
2007-01-12 19:35:00,83.164,83.169,83.156,83.161,17600000.0
2007-01-12 19:36:00,83.158,83.167,83.156,83.156,16000000.0
2007-01-12 19:37:00,83.14,83.151,83.14,83.151,11200000.0
2007-01-12 19:38:00,83.151,83.151,83.138,83.143,11200000.0
2007-01-12 19:39:00,83.14,83.152,83.136,83.152,12800000.0
2007-01-12 19:40:00,83.143,83.16,83.143,83.156,11200000.0
2007-01-12 19:41:00,83.147,83.149,83.141,83.149,11200000.0
2007-01-12 19:42:00,83.15,83.16,83.15,83.152,11200000.0
2007-01-12 19:43:00,83.149,83.163,83.149,83.163,11200000.0
2007-01-12 19:44:00,83.161,83.161,83.135,83.135,11200000.0
2007-01-12 19:45:00,83.125,83.125,83.112,83.12,16000000.0
2007-01-12 19:46:00,83.108,83.117,83.103,83.103,8000000.0
2007-01-12 19:47:00,83.113,83.113,83.103,83.107,9600000.0
2007-01-12 19:48:00,83.114,83.128,83.108,83.124,12800000.0
2007-01-12 19:49:00,83.118,83.12,83.11,83.12,30400000.0
2007-01-12 19:51:00,83.134,83.143,83.134,83.141,12800000.0
2007-01-12 19:52:00,83.124,83.14,83.121,83.122,16000000.0
2007-01-12 19:53:00,83.126,83.134,83.124,83.134,11200000.0
2007-01-12 19:54:00,83.13,83.13,83.113,83.113,12800000.0
2007-01-12 19:55:00,83.113,83.114,83.11,83.112,11200000.0
2007-01-12 19:56:00,83.109,83.119,83.102,83.118,15400000.0
2007-01-12 19:57:00,83.123,83.123,83.11,83.112,12800000.0
2007-01-12 19:59:00,83.11,83.118,83.11,83.118,6400000.0
2007-01-12 20:00:00,83.128,83.128,83.118,83.122,17600000.0
2007-01-12 20:01:00,83.109,83.109,83.077,83.084,12800000.0
2007-01-12 20:02:00,83.086,83.092,83.08,83.08,17600000.0
2007-01-12 20:03:00,83.092,83.107,83.092,83.107,16000000.0
2007-01-12 20:04:00,83.1,83.115,83.093,83.114,30400000.0
2007-01-12 20:05:00,83.12,83.12,83.102,83.102,13200000.0
2007-01-12 20:06:00,83.102,83.116,83.102,83.116,11200000.0
2007-01-12 20:07:00,83.109,83.109,83.088,83.088,17600000.0
2007-01-12 20:08:00,83.079,83.079,83.059,83.059,37800000.0
2007-01-12 20:09:00,83.071,83.077,83.068,83.074,11200000.0
2007-01-12 20:12:00,83.074,83.089,83.074,83.087,11200000.0
2007-01-12 20:13:00,83.088,83.099,83.088,83.094,11200000.0
2007-01-12 20:14:00,83.089,83.094,83.03,83.094,14400000.0
2007-01-12 20:15:00,83.113,83.121,83.105,83.116,11200000.0
2007-01-12 20:16:00,83.123,83.127,83.119,83.127,28800000.0
2007-01-12 20:17:00,83.131,83.137,83.125,83.133,33600000.0
2007-01-12 20:18:00,83.135,83.135,83.125,83.131,11200000.0
2007-01-12 20:19:00,83.118,83.119,83.116,83.116,11200000.0
2007-01-12 20:20:00,83.112,83.142,83.112,83.142,19200000.0
2007-01-12 20:21:00,83.139,83.143,83.134,83.14,12800000.0
2007-01-12 20:22:00,83.135,83.138,83.117,83.117,14400000.0
2007-01-12 20:23:00,83.117,83.123,83.11,83.117,12800000.0
2007-01-12 20:25:00,83.105,83.12,83.103,83.12,11200000.0
2007-01-12 20:26:00,83.116,83.116,83.097,83.104,16000000.0
2007-01-12 20:28:00,83.113,83.122,83.107,83.122,11200000.0
2007-01-12 20:30:00,83.113,83.113,83.096,83.097,27200000.0
2007-01-12 20:31:00,83.105,83.105,83.096,83.103,11200000.0
2007-01-12 20:34:00,83.099,83.099,83.083,83.083,11200000.0
2007-01-12 20:35:00,83.087,83.099,83.087,83.099,11200000.0
2007-01-12 20:36:00,83.1,83.1,83.08,83.097,16000000.0
2007-01-12 20:37:00,83.102,83.102,83.095,83.098,8000000.0
2007-01-12 20:38:00,83.071,83.077,83.057,83.057,12800000.0
2007-01-12 20:39:00,83.063,83.063,83.053,83.061,11200000.0
2007-01-12 20:40:00,83.066,83.067,83.055,83.067,11200000.0
2007-01-12 20:41:00,83.07,83.07,83.061,83.065,14400000.0
2007-01-12 20:42:00,83.066,83.068,83.058,83.06,11200000.0
2007-01-12 20:43:00,83.065,83.072,83.065,83.065,14400000.0
2007-01-12 20:44:00,83.072,83.072,83.058,83.058,6400000.0
2007-01-12 20:45:00,83.051,83.058,83.049,83.058,12800000.0
2007-01-12 20:46:00,83.061,83.062,83.052,83.052,14400000.0
2007-01-12 20:48:00,83.053,83.053,83.039,83.04,17600000.0
2007-01-12 20:49:00,83.048,83.052,83.047,83.047,8000000.0
2007-01-12 20:50:00,83.053,83.053,83.036,83.051,14400000.0
2007-01-12 20:51:00,83.048,83.048,83.019,83.019,28800000.0
2007-01-12 20:52:00,83.004,83.004,82.994,82.996,11200000.0
2007-01-12 20:53:00,83.002,83.008,83.002,83.008,16000000.0
2007-01-12 20:55:00,83.012,83.021,83.001,83.021,11200000.0
2007-01-12 20:56:00,83.025,83.028,83.012,83.023,12800000.0
2007-01-12 20:59:00,83.024,83.026,83.023,83.026,11200000.0
2007-01-12 21:00:00,83.031,83.036,83.025,83.036,17600000.0
2007-01-12 21:01:00,83.013,83.022,83.011,83.014,11200000.0
2007-01-12 21:02:00,83.008,83.015,83.007,83.007,16000000.0
2007-01-12 21:03:00,83.011,83.011,82.985,82.985,11200000.0
2007-01-12 21:04:00,83.001,83.001,82.985,82.988,16000000.0
2007-01-12 21:05:00,83.002,83.018,82.994,83.018,12800000.0
2007-01-12 21:06:00,83.015,83.019,82.999,82.999,12800000.0
2007-01-12 21:07:00,82.99,83.002,82.99,83.001,14400000.0
2007-01-12 21:08:00,82.991,82.991,82.981,82.984,16000000.0
2007-01-12 21:09:00,82.977,82.995,82.974,82.976,11200000.0
2007-01-12 21:10:00,82.978,82.981,82.978,82.981,3200000.0
2007-01-12 21:11:00,82.99,83.027,82.987,82.987,12800000.0
2007-01-12 21:12:00,82.983,82.994,82.973,82.994,12800000.0
2007-01-12 21:14:00,82.991,83.007,82.983,83.007,12800000.0
2007-01-12 21:15:00,82.988,82.996,82.988,82.996,13800000.0
2007-01-12 21:17:00,82.988,82.998,82.988,82.996,12800000.0
2007-01-12 21:18:00,82.997,82.997,82.901,82.997,12800000.0
2007-01-12 21:21:00,83.011,83.014,83.009,83.009,10600000.0
2007-01-12 21:22:00,83.008,83.013,82.995,83.013,12800000.0
2007-01-12 21:23:00,83.009,83.016,83.007,83.009,11200000.0
2007-01-12 21:24:00,83.013,83.031,83.013,83.024,11200000.0
2007-01-12 21:25:00,83.039,83.039,83.02,83.021,11200000.0
2007-01-12 21:27:00,83.023,83.023,83.017,83.017,6400000.0
2007-01-12 21:28:00,83.031,83.051,83.031,83.041,11200000.0
2007-01-12 21:30:00,83.045,83.049,83.042,83.049,12800000.0
2007-01-12 21:31:00,83.076,83.083,83.07,83.07,11200000.0
2007-01-12 21:32:00,83.063,83.063,83.046,83.046,14400000.0
2007-01-12 21:33:00,83.033,83.087,83.033,83.087,11200000.0
2007-01-12 21:34:00,83.091,83.102,83.091,83.091,17600000.0
2007-01-12 21:35:00,83.096,83.102,83.096,83.096,12800000.0
2007-01-12 21:36:00,83.088,83.103,83.088,83.098,9600000.0
2007-01-12 21:38:00,83.082,83.087,82.994,82.994,12800000.0
2007-01-12 21:39:00,83.08,83.08,83.07,83.07,3200000.0
2007-01-12 21:40:00,83.062,83.062,83.05,83.052,11200000.0
2007-01-12 21:42:00,83.061,83.076,83.049,83.057,14400000.0
2007-01-12 21:43:00,83.057,83.065,83.054,83.059,14400000.0
2007-01-12 21:45:00,83.072,83.095,83.068,83.095,17600000.0
2007-01-12 21:46:00,83.114,83.119,83.107,83.111,14400000.0
2007-01-12 21:47:00,83.109,83.129,83.109,83.129,11200000.0
2007-01-12 21:48:00,83.134,83.137,83.124,83.137,16000000.0
2007-01-12 21:50:00,83.137,83.137,83.117,83.125,12800000.0
2007-01-12 21:51:00,83.132,83.138,83.128,83.128,18000000.0
2007-01-12 21:52:00,83.138,83.138,83.138,83.138,3200000.0
2007-01-12 21:53:00,83.144,83.144,83.113,83.113,11200000.0
2007-01-12 21:54:00,83.116,83.137,83.116,83.137,11200000.0
2007-01-12 21:57:00,83.141,83.141,83.111,83.111,17600000.0
2007-01-12 21:58:00,83.122,83.136,83.122,83.132,17600000.0
2007-01-12 22:00:00,83.125,83.125,83.101,83.101,17600000.0
2007-01-12 22:01:00,83.1,83.102,83.084,83.102,11200000.0
2007-01-12 22:02:00,83.125,83.148,83.125,83.148,16000000.0
2007-01-12 22:03:00,83.135,83.135,83.132,83.135,17600000.0
2007-01-12 22:04:00,83.14,83.14,83.128,83.128,16000000.0
2007-01-12 22:05:00,83.125,83.133,83.123,83.123,11200000.0
2007-01-12 22:06:00,83.129,83.129,83.122,83.122,6400000.0
2007-01-12 22:07:00,83.124,83.13,83.124,83.125,16000000.0
2007-01-12 22:08:00,83.123,83.123,83.091,83.109,16000000.0
2007-01-12 22:10:00,83.129,83.138,83.129,83.137,12800000.0
2007-01-12 22:11:00,83.147,83.147,83.131,83.137,8000000.0
2007-01-12 22:12:00,83.142,83.142,83.137,83.138,12800000.0
2007-01-12 22:13:00,83.121,83.14,83.119,83.14,12800000.0
2007-01-12 22:14:00,83.139,83.142,83.13,83.139,12800000.0
2007-01-12 22:15:00,83.131,83.131,83.116,83.122,14400000.0
2007-01-12 22:16:00,83.127,83.134,83.121,83.134,12800000.0
2007-01-12 22:18:00,83.134,83.141,83.134,83.134,16000000.0
2007-01-12 22:19:00,83.13,83.144,83.13,83.133,14400000.0
2007-01-12 22:22:00,83.145,83.148,83.144,83.148,6400000.0
2007-01-12 22:23:00,83.143,83.147,83.139,83.146,12800000.0
2007-01-12 22:24:00,83.149,83.162,83.149,83.159,11200000.0
2007-01-12 22:25:00,83.151,83.159,83.137,83.145,12800000.0
2007-01-12 22:27:00,83.141,83.146,83.141,83.142,12800000.0
2007-01-12 22:28:00,83.133,83.144,83.132,83.137,12800000.0
2007-01-12 22:29:00,83.144,83.146,83.134,83.134,16000000.0
2007-01-12 22:30:00,83.145,83.149,83.142,83.142,17600000.0
2007-01-12 22:31:00,83.141,83.141,83.124,83.126,12800000.0
2007-01-12 22:32:00,83.124,83.131,83.069,83.126,11200000.0
2007-01-12 22:33:00,83.121,83.123,83.113,83.12,11200000.0
2007-01-12 22:36:00,83.139,83.139,83.123,83.125,17600000.0
2007-01-12 22:37:00,83.12,83.129,83.12,83.127,25600000.0
2007-01-12 22:38:00,83.129,83.129,83.109,83.128,17600000.0
2007-01-12 22:39:00,83.126,83.131,83.12,83.131,12200000.0
2007-01-12 22:40:00,83.123,83.124,83.119,83.123,11200000.0
2007-01-12 22:41:00,83.116,83.123,83.112,83.123,11200000.0
2007-01-12 22:43:00,83.121,83.16,83.121,83.16,16000000.0
2007-01-12 22:44:00,83.166,83.167,83.159,83.165,12800000.0
2007-01-12 22:48:00,83.171,83.172,83.163,83.163,8400000.0
2007-01-12 22:49:00,83.151,83.157,83.138,83.14,12800000.0
2007-01-12 22:50:00,83.142,83.159,83.127,83.156,10600000.0
2007-01-12 22:51:00,83.156,83.157,83.141,83.141,11200000.0
2007-01-12 22:52:00,83.128,83.142,83.128,83.142,11200000.0
2007-01-12 22:53:00,83.141,83.141,83.134,83.135,11200000.0
2007-01-12 22:55:00,83.126,83.131,83.122,83.131,12800000.0
2007-01-12 22:56:00,83.125,83.125,83.114,83.124,17600000.0
2007-01-12 22:58:00,83.125,83.125,83.108,83.109,6400000.0
2007-01-12 22:59:00,83.111,83.114,83.102,83.102,17600000.0
2007-01-12 23:00:00,83.117,83.125,83.116,83.125,9600000.0
2007-01-12 23:01:00,83.124,83.124,83.116,83.119,14400000.0
2007-01-12 23:02:00,83.118,83.119,83.102,83.104,17600000.0
2007-01-12 23:03:00,83.104,83.11,83.099,83.1,16000000.0
2007-01-12 23:04:00,83.103,83.105,83.089,83.095,11200000.0
2007-01-12 23:05:00,83.093,83.1,83.093,83.096,33600000.0
2007-01-12 23:06:00,83.092,83.092,83.085,83.085,12800000.0
2007-01-12 23:07:00,83.088,83.088,83.017,83.017,12800000.0
2007-01-12 23:08:00,83.006,83.007,82.998,83.002,11200000.0
2007-01-12 23:09:00,82.989,82.989,82.977,82.977,17600000.0
2007-01-12 23:10:00,82.976,82.976,82.939,82.944,12800000.0
2007-01-12 23:11:00,82.97,82.977,82.967,82.977,11200000.0
2007-01-12 23:12:00,82.975,82.975,82.958,82.965,16000000.0
2007-01-12 23:13:00,82.951,82.963,82.951,82.963,12800000.0
2007-01-12 23:14:00,82.96,82.96,82.932,82.95,11200000.0
2007-01-12 23:15:00,82.951,82.955,82.95,82.955,10600000.0
2007-01-12 23:16:00,82.955,82.955,82.945,82.945,12800000.0
2007-01-12 23:17:00,82.957,82.957,82.952,82.955,11200000.0
2007-01-12 23:18:00,82.967,82.979,82.967,82.979,11200000.0
2007-01-12 23:20:00,82.967,82.98,82.961,82.98,14400000.0
2007-01-12 23:21:00,82.955,82.972,82.955,82.967,16000000.0
2007-01-12 23:22:00,82.969,82.978,82.965,82.97,12800000.0
2007-01-12 23:23:00,82.978,82.981,82.968,82.972,12800000.0
2007-01-12 23:24:00,82.967,82.977,82.962,82.977,10600000.0
2007-01-12 23:25:00,82.974,82.979,82.968,82.973,16000000.0
2007-01-12 23:26:00,82.969,82.969,82.96,82.963,12800000.0
2007-01-12 23:27:00,82.983,82.991,82.981,82.991,17600000.0
2007-01-12 23:28:00,82.986,82.988,82.979,82.983,12800000.0
2007-01-12 23:29:00,82.979,82.988,82.918,82.976,11200000.0
2007-01-12 23:30:00,82.989,83.004,82.989,82.991,14400000.0
2007-01-12 23:31:00,82.988,82.988,82.973,82.973,12200000.0
2007-01-12 23:33:00,82.984,82.984,82.944,82.944,12800000.0
2007-01-12 23:34:00,82.985,82.995,82.985,82.988,16000000.0
2007-01-12 23:35:00,82.999,83.005,82.995,82.997,16000000.0
2007-01-12 23:36:00,83.012,83.018,83.01,83.01,13200000.0
2007-01-12 23:37:00,83.021,83.03,83.02,83.023,12800000.0
2007-01-12 23:38:00,83.016,83.053,83.016,83.052,11200000.0
2007-01-12 23:39:00,83.052,83.052,83.045,83.047,11200000.0
2007-01-12 23:41:00,83.051,83.051,83.043,83.047,12800000.0
2007-01-12 23:42:00,83.054,83.06,83.05,83.056,6400000.0
2007-01-12 23:45:00,83.064,83.067,83.048,83.059,11200000.0
2007-01-12 23:46:00,83.042,83.054,83.042,83.054,17600000.0
2007-01-12 23:47:00,83.063,83.068,83.059,83.063,12800000.0
2007-01-12 23:48:00,83.047,83.063,82.996,83.063,8000000.0
2007-01-12 23:49:00,83.058,83.058,83.045,83.057,12800000.0
2007-01-12 23:50:00,83.054,83.061,83.047,83.061,11200000.0
2007-01-12 23:51:00,83.064,83.068,83.048,83.062,12800000.0
2007-01-12 23:52:00,83.056,83.066,83.055,83.064,12800000.0
2007-01-12 23:53:00,83.057,83.059,83.052,83.058,10600000.0
2007-01-12 23:54:00,83.063,83.092,83.055,83.092,14400000.0
2007-01-12 23:55:00,83.091,83.106,83.088,83.106,14800000.0
2007-01-12 23:56:00,82.996,83.085,82.996,83.077,11200000.0
2007-01-12 23:57:00,83.077,83.077,83.07,83.073,16000000.0
2007-01-12 23:59:00,83.06,83.06,83.037,83.046,14400000.0
2007-01-15 00:26:00,79.491,82.991,79.491,82.991,12800000.0
2007-01-15 00:27:00,83.318,83.319,83.314,83.314,12800000.0
2007-01-15 00:28:00,83.296,83.297,83.287,83.288,31400000.0
2007-01-15 00:29:00,83.301,83.312,83.301,83.304,8000000.0
2007-01-15 00:30:00,83.293,83.308,83.293,83.308,8000000.0
2007-01-15 00:31:00,83.31,83.31,83.293,83.3,12800000.0
2007-01-15 00:32:00,83.292,83.309,83.288,83.309,12800000.0
2007-01-15 00:33:00,83.314,83.321,83.309,83.309,12800000.0
2007-01-15 00:34:00,83.306,83.312,83.295,83.307,19200000.0
2007-01-15 00:35:00,83.307,83.316,83.304,83.304,12800000.0
2007-01-15 00:36:00,83.3,83.3,83.289,83.298,12200000.0
2007-01-15 00:37:00,83.295,83.303,83.295,83.303,12800000.0
2007-01-15 00:38:00,83.305,83.305,83.294,83.294,12800000.0
2007-01-15 00:40:00,83.294,83.294,83.287,83.29,8000000.0
2007-01-15 00:41:00,83.281,83.286,83.272,83.286,16000000.0
2007-01-15 00:42:00,83.273,83.287,83.27,83.278,12800000.0
2007-01-15 00:43:00,83.274,83.287,83.274,83.278,16000000.0
2007-01-15 00:44:00,83.281,83.289,83.265,83.282,17600000.0
2007-01-15 00:45:00,83.276,83.278,83.269,83.269,12800000.0
2007-01-15 00:46:00,83.272,83.282,83.272,83.278,14400000.0
2007-01-15 00:48:00,83.273,83.286,83.273,83.275,12800000.0
2007-01-15 00:49:00,83.28,83.284,83.276,83.276,11200000.0
2007-01-15 00:50:00,83.284,83.286,83.276,83.276,12200000.0
2007-01-15 00:51:00,83.282,83.293,83.274,83.292,11200000.0
2007-01-15 00:52:00,83.28,83.301,83.28,83.292,11200000.0
2007-01-15 00:53:00,83.304,83.311,83.304,83.308,11200000.0
2007-01-15 00:54:00,83.293,83.303,83.293,83.295,17600000.0
2007-01-15 00:55:00,83.315,83.315,83.296,83.304,12800000.0
2007-01-15 00:56:00,83.31,83.32,83.309,83.313,12800000.0
2007-01-15 00:57:00,83.323,83.323,83.303,83.303,12800000.0
2007-01-15 00:58:00,83.304,83.311,83.303,83.307,12800000.0
2007-01-15 00:59:00,83.307,83.32,83.303,83.311,11600000.0
2007-01-15 01:00:00,83.32,83.327,83.311,83.327,16000000.0
2007-01-15 01:01:00,83.334,83.335,83.326,83.326,14400000.0
2007-01-15 01:02:00,83.332,83.352,83.332,83.352,8000000.0
2007-01-15 01:03:00,83.34,83.35,83.339,83.339,11200000.0
2007-01-15 01:04:00,83.349,83.349,83.336,83.342,12800000.0
2007-01-15 01:05:00,83.348,83.348,83.327,83.327,11200000.0
2007-01-15 01:06:00,83.332,83.353,83.29,83.338,12200000.0
2007-01-15 01:07:00,83.332,83.337,83.323,83.323,12800000.0
2007-01-15 01:08:00,83.313,83.313,83.298,83.298,16000000.0
2007-01-15 01:09:00,83.313,83.332,83.313,83.332,17600000.0
2007-01-15 01:10:00,83.32,83.32,83.3,83.305,16000000.0
2007-01-15 01:11:00,83.306,83.311,83.306,83.307,11200000.0
2007-01-15 01:12:00,83.31,83.317,83.31,83.312,16000000.0
2007-01-15 01:13:00,83.317,83.317,83.309,83.313,8000000.0
2007-01-15 01:14:00,83.312,83.312,83.287,83.296,16000000.0
2007-01-15 01:15:00,83.304,83.308,83.299,83.303,12800000.0
2007-01-15 01:16:00,83.287,83.287,83.273,83.277,25000000.0
2007-01-15 01:17:00,83.27,83.27,83.248,83.263,11200000.0
2007-01-15 01:18:00,83.272,83.275,83.261,83.267,12800000.0
2007-01-15 01:19:00,83.277,83.29,83.272,83.29,16000000.0
2007-01-15 01:20:00,83.291,83.303,83.291,83.303,11200000.0
2007-01-15 01:22:00,83.291,83.298,83.289,83.298,12800000.0
2007-01-15 01:23:00,83.311,83.318,83.308,83.316,11200000.0
2007-01-15 01:24:00,83.315,83.315,83.297,83.297,12800000.0
2007-01-15 01:25:00,83.312,83.321,83.307,83.319,12800000.0
2007-01-15 01:26:00,83.331,83.334,83.326,83.329,10600000.0
2007-01-15 01:27:00,83.319,83.33,83.316,83.33,12200000.0
2007-01-15 01:28:00,83.325,83.33,83.323,83.329,17600000.0
2007-01-15 01:30:00,83.329,83.329,83.319,83.319,11200000.0
2007-01-15 01:32:00,83.314,83.314,83.296,83.302,12800000.0
2007-01-15 01:33:00,83.306,83.327,83.305,83.327,11200000.0
2007-01-15 01:34:00,83.34,83.34,83.325,83.325,24000000.0
2007-01-15 01:37:00,83.31,83.315,83.306,83.315,14400000.0
2007-01-15 01:38:00,83.316,83.329,83.307,83.329,17600000.0
2007-01-15 01:40:00,83.325,83.33,83.314,83.326,11200000.0
2007-01-15 01:42:00,83.312,83.314,83.308,83.314,11200000.0
2007-01-15 01:43:00,83.316,83.316,83.307,83.311,11200000.0
2007-01-15 01:44:00,83.312,83.312,83.298,83.298,12800000.0
2007-01-15 01:45:00,83.3,83.314,83.29,83.29,16000000.0
2007-01-15 01:46:00,83.266,83.286,83.266,83.284,16000000.0
2007-01-15 01:47:00,83.285,83.29,83.285,83.286,14400000.0
2007-01-15 01:48:00,83.292,83.305,83.281,83.287,12800000.0
2007-01-15 01:49:00,83.284,83.294,83.281,83.281,16000000.0
2007-01-15 01:50:00,83.277,83.277,83.263,83.266,14400000.0
2007-01-15 01:51:00,83.273,83.275,83.254,83.254,11200000.0
2007-01-15 01:52:00,83.236,83.236,83.222,83.23,20800000.0
2007-01-15 01:53:00,83.216,83.216,83.186,83.196,14400000.0
2007-01-15 01:54:00,83.188,83.191,83.173,83.191,8000000.0
2007-01-15 01:55:00,83.198,83.218,83.196,83.212,12800000.0
2007-01-15 01:56:00,83.206,83.215,83.199,83.215,12800000.0
2007-01-15 01:57:00,83.216,83.22,83.211,83.22,11200000.0
2007-01-15 01:59:00,83.226,83.226,83.209,83.209,3200000.0
2007-01-15 02:00:00,83.231,83.235,83.227,83.233,11200000.0
2007-01-15 02:01:00,83.232,83.232,83.22,83.225,17600000.0
2007-01-15 02:02:00,83.222,83.222,83.186,83.186,12800000.0
2007-01-15 02:03:00,83.182,83.19,83.179,83.186,16000000.0
2007-01-15 02:04:00,83.198,83.212,83.198,83.211,12200000.0
2007-01-15 02:05:00,83.209,83.218,83.204,83.204,12800000.0
2007-01-15 02:06:00,83.211,83.215,83.206,83.215,12800000.0
2007-01-15 02:07:00,83.221,83.221,83.191,83.191,12800000.0
2007-01-15 02:08:00,83.189,83.199,83.186,83.199,17600000.0
2007-01-15 02:09:00,83.198,83.198,83.171,83.178,16000000.0
2007-01-15 02:10:00,83.167,83.185,83.167,83.183,16000000.0
2007-01-15 02:11:00,83.193,83.195,83.177,83.185,12800000.0
2007-01-15 02:12:00,83.179,83.181,83.17,83.17,11200000.0
2007-01-15 02:13:00,83.174,83.181,83.171,83.171,11200000.0
2007-01-15 02:14:00,83.174,83.174,83.151,83.151,11200000.0
2007-01-15 02:15:00,83.17,83.173,83.158,83.162,11200000.0
2007-01-15 02:16:00,83.161,83.162,83.101,83.158,9600000.0
2007-01-15 02:17:00,83.156,83.161,83.152,83.152,11200000.0
2007-01-15 02:18:00,83.144,83.144,83.126,83.14,12800000.0
2007-01-15 02:19:00,83.138,83.142,83.13,83.137,12800000.0
2007-01-15 02:20:00,83.129,83.139,83.126,83.139,8000000.0
2007-01-15 02:21:00,83.139,83.142,83.122,83.122,17600000.0
2007-01-15 02:22:00,83.121,83.124,83.102,83.124,12800000.0
2007-01-15 02:23:00,83.131,83.137,83.127,83.13,12800000.0
2007-01-15 02:24:00,83.106,83.116,83.02,83.114,11200000.0
2007-01-15 02:25:00,83.098,83.119,83.098,83.108,17600000.0
2007-01-15 02:26:00,83.115,83.13,83.107,83.13,17000000.0
2007-01-15 02:27:00,83.13,83.132,83.125,83.131,17600000.0
2007-01-15 02:28:00,83.119,83.123,83.114,83.114,14400000.0
2007-01-15 02:29:00,83.107,83.116,83.101,83.116,11200000.0
2007-01-15 02:30:00,83.12,83.139,83.12,83.139,11200000.0
2007-01-15 02:31:00,83.133,83.133,83.109,83.113,17600000.0
2007-01-15 02:32:00,83.116,83.116,83.097,83.105,11200000.0
2007-01-15 02:33:00,83.072,83.079,83.069,83.07,11200000.0
2007-01-15 02:34:00,83.067,83.088,83.064,83.064,14400000.0
2007-01-15 02:35:00,83.043,83.063,83.043,83.049,12800000.0
2007-01-15 02:36:00,83.058,83.058,83.047,83.054,12800000.0
2007-01-15 02:37:00,83.063,83.07,83.049,83.066,12800000.0
2007-01-15 02:38:00,83.058,83.058,83.04,83.04,12800000.0
2007-01-15 02:39:00,83.058,83.073,83.058,83.071,16000000.0
2007-01-15 02:40:00,83.066,83.066,83.049,83.063,12800000.0
2007-01-15 02:41:00,83.059,83.064,83.052,83.064,11200000.0
2007-01-15 02:42:00,83.064,83.064,83.056,83.056,12800000.0
2007-01-15 02:43:00,83.065,83.071,83.064,83.068,11200000.0
2007-01-15 02:44:00,83.068,83.075,83.062,83.075,12800000.0
2007-01-15 02:45:00,83.076,83.079,83.07,83.071,11200000.0
2007-01-15 02:46:00,83.068,83.068,83.039,83.039,12200000.0
2007-01-15 02:47:00,83.035,83.053,83.033,83.053,12800000.0
2007-01-15 02:48:00,83.053,83.061,83.053,83.054,14400000.0
2007-01-15 02:50:00,83.042,83.042,83.022,83.026,11200000.0
2007-01-15 02:51:00,83.026,83.027,83.009,83.01,11200000.0
2007-01-15 02:52:00,83.001,83.013,82.953,83.01,11200000.0
2007-01-15 02:53:00,83.011,83.021,83.006,83.006,11200000.0
2007-01-15 02:54:00,82.935,83.026,82.935,83.026,11200000.0
2007-01-15 02:55:00,83.014,83.022,83.014,83.019,11200000.0
2007-01-15 02:56:00,83.014,83.028,83.014,83.028,11200000.0
2007-01-15 02:57:00,83.035,83.035,83.024,83.034,11200000.0
2007-01-15 02:58:00,83.027,83.034,83.013,83.034,8000000.0
2007-01-15 02:59:00,83.035,83.035,83.027,83.035,11200000.0
2007-01-15 03:00:00,83.031,83.032,82.93,82.93,10600000.0
2007-01-15 03:01:00,83.027,83.039,83.026,83.036,11200000.0
2007-01-15 03:02:00,83.044,83.05,83.044,83.05,11200000.0
2007-01-15 03:03:00,83.044,83.053,83.041,83.053,14400000.0
2007-01-15 03:04:00,83.056,83.065,83.056,83.061,11200000.0
2007-01-15 03:05:00,83.06,83.06,83.051,83.054,16000000.0
2007-01-15 03:06:00,83.051,83.062,83.051,83.056,16000000.0
2007-01-15 03:07:00,83.042,83.043,83.031,83.031,14400000.0
2007-01-15 03:08:00,83.034,83.042,83.021,83.033,11200000.0
2007-01-15 03:09:00,83.055,83.068,83.055,83.056,11200000.0
2007-01-15 03:10:00,83.072,83.077,83.062,83.077,16000000.0
2007-01-15 03:11:00,83.086,83.112,83.086,83.112,11600000.0
2007-01-15 03:12:00,83.093,83.097,83.077,83.077,17600000.0
2007-01-15 03:13:00,83.097,83.118,83.094,83.118,16000000.0
2007-01-15 03:14:00,83.103,83.103,83.081,83.081,11200000.0
2007-01-15 03:15:00,83.092,83.092,83.08,83.087,17600000.0
2007-01-15 03:16:00,83.078,83.087,83.072,83.085,14400000.0
2007-01-15 03:17:00,83.087,83.112,83.087,83.112,11200000.0
2007-01-15 03:18:00,83.116,83.116,83.099,83.104,12800000.0
2007-01-15 03:19:00,83.094,83.094,83.086,83.086,12800000.0
2007-01-15 03:20:00,83.085,83.09,83.08,83.087,12800000.0
2007-01-15 03:21:00,83.083,83.115,83.07,83.115,14400000.0
2007-01-15 03:22:00,83.136,83.139,83.131,83.131,11200000.0
2007-01-15 03:23:00,83.128,83.131,83.119,83.131,9600000.0
2007-01-15 03:24:00,83.135,83.135,83.125,83.133,9600000.0
2007-01-15 03:25:00,83.156,83.166,83.156,83.158,17600000.0
2007-01-15 03:26:00,83.165,83.188,83.162,83.179,12800000.0
2007-01-15 03:27:00,83.189,83.192,83.181,83.181,14400000.0
2007-01-15 03:28:00,83.18,83.193,83.174,83.193,11200000.0
2007-01-15 03:29:00,83.19,83.216,83.19,83.216,12800000.0
2007-01-15 03:30:00,83.195,83.208,83.135,83.203,17600000.0
2007-01-15 03:31:00,83.195,83.21,83.195,83.208,12800000.0
2007-01-15 03:32:00,83.2,83.213,83.2,83.205,16000000.0
2007-01-15 03:33:00,83.21,83.221,83.196,83.196,11200000.0
2007-01-15 03:34:00,83.2,83.209,83.197,83.2,11200000.0
2007-01-15 03:35:00,83.201,83.205,83.192,83.195,17600000.0
2007-01-15 03:36:00,83.213,83.213,83.209,83.21,11200000.0
2007-01-15 03:37:00,83.214,83.214,83.204,83.206,17000000.0
2007-01-15 03:38:00,83.199,83.23,83.199,83.223,12800000.0
2007-01-15 03:39:00,83.228,83.261,83.188,83.237,14400000.0
2007-01-15 03:40:00,83.226,83.226,83.219,83.221,12800000.0
2007-01-15 03:43:00,83.224,83.227,83.207,83.214,11200000.0
2007-01-15 03:44:00,83.213,83.225,83.208,83.225,12800000.0
2007-01-15 03:45:00,83.224,83.231,83.217,83.217,11200000.0
2007-01-15 03:46:00,83.22,83.228,83.22,83.227,11200000.0
2007-01-15 03:48:00,83.217,83.218,83.214,83.214,11200000.0
2007-01-15 03:49:00,83.211,83.212,83.204,83.204,16000000.0
2007-01-15 03:51:00,83.2,83.2,83.182,83.189,8000000.0
2007-01-15 03:52:00,83.183,83.19,83.177,83.187,14400000.0
2007-01-15 03:53:00,83.19,83.19,83.175,83.175,9600000.0
2007-01-15 03:54:00,83.168,83.178,83.167,83.178,14800000.0
2007-01-15 03:55:00,83.192,83.197,83.179,83.197,14400000.0
2007-01-15 03:56:00,83.204,83.204,83.194,83.194,12800000.0
2007-01-15 03:57:00,83.199,83.219,83.199,83.219,12800000.0
2007-01-15 03:58:00,83.224,83.229,83.223,83.227,16000000.0
2007-01-15 04:01:00,83.22,83.221,83.211,83.218,11200000.0
2007-01-15 04:02:00,83.192,83.195,83.192,83.195,8000000.0
2007-01-15 04:03:00,83.201,83.208,83.201,83.205,12800000.0
2007-01-15 04:04:00,83.199,83.199,83.184,83.196,12800000.0
2007-01-15 04:05:00,83.196,83.196,83.188,83.188,11200000.0
2007-01-15 04:06:00,83.178,83.189,83.177,83.177,14400000.0
2007-01-15 04:08:00,83.186,83.202,83.186,83.202,11200000.0
2007-01-15 04:09:00,83.205,83.208,83.196,83.196,11200000.0
2007-01-15 04:10:00,83.191,83.191,83.179,83.182,14400000.0
2007-01-15 04:11:00,83.184,83.194,83.183,83.192,12800000.0
2007-01-15 04:12:00,83.191,83.191,83.18,83.182,8000000.0
2007-01-15 04:13:00,83.195,83.2,83.19,83.199,11200000.0
2007-01-15 04:14:00,83.202,83.206,83.199,83.204,11200000.0
2007-01-15 04:15:00,83.212,83.215,83.207,83.215,12800000.0
2007-01-15 04:16:00,83.204,83.204,83.193,83.193,11200000.0
2007-01-15 04:17:00,83.192,83.193,83.183,83.186,14400000.0
2007-01-15 04:18:00,83.182,83.197,83.179,83.197,12800000.0
2007-01-15 04:19:00,83.201,83.206,83.18,83.197,12800000.0
2007-01-15 04:20:00,83.196,83.203,83.11,83.203,11200000.0
2007-01-15 04:21:00,83.208,83.208,83.199,83.2,11200000.0
2007-01-15 04:22:00,83.2,83.22,83.2,83.218,16000000.0
2007-01-15 04:23:00,83.215,83.229,83.215,83.224,12800000.0
2007-01-15 04:24:00,83.238,83.238,83.223,83.228,12800000.0
2007-01-15 04:26:00,83.224,83.224,83.218,83.218,14400000.0
2007-01-15 04:27:00,83.216,83.246,83.216,83.246,9600000.0
2007-01-15 04:28:00,83.248,83.254,83.245,83.251,11200000.0
2007-01-15 04:29:00,83.228,83.23,83.223,83.223,12800000.0
2007-01-15 04:30:00,83.236,83.248,83.236,83.238,12800000.0
2007-01-15 04:31:00,83.239,83.239,83.217,83.235,12800000.0
2007-01-15 04:33:00,83.232,83.235,83.206,83.208,16000000.0
2007-01-15 04:34:00,83.205,83.205,83.198,83.203,12800000.0
2007-01-15 04:35:00,83.212,83.214,83.211,83.212,12800000.0
2007-01-15 04:38:00,83.223,83.223,83.211,83.213,9600000.0
2007-01-15 04:39:00,83.208,83.22,83.208,83.209,12800000.0
2007-01-15 04:40:00,83.19,83.19,83.178,83.182,11200000.0
2007-01-15 04:41:00,83.197,83.203,83.186,83.202,11200000.0
2007-01-15 04:43:00,83.204,83.204,83.193,83.196,12800000.0
2007-01-15 04:44:00,83.198,83.212,83.198,83.208,9600000.0
2007-01-15 04:45:00,83.211,83.213,83.197,83.211,12800000.0
2007-01-15 04:47:00,83.217,83.223,83.217,83.22,12800000.0
2007-01-15 04:48:00,83.22,83.226,83.217,83.217,12800000.0
2007-01-15 04:50:00,83.23,83.23,83.214,83.214,11200000.0
2007-01-15 04:51:00,83.2,83.204,83.11,83.204,14800000.0
2007-01-15 04:52:00,83.202,83.202,83.185,83.186,11200000.0
2007-01-15 04:53:00,83.175,83.189,83.175,83.177,9600000.0
2007-01-15 04:54:00,83.167,83.176,83.167,83.176,12800000.0
2007-01-15 04:55:00,83.177,83.177,83.171,83.177,11200000.0
2007-01-15 04:57:00,83.184,83.205,83.182,83.205,11200000.0
2007-01-15 04:59:00,83.212,83.224,83.211,83.224,12800000.0
2007-01-15 05:00:00,83.21,83.224,83.21,83.213,11200000.0
2007-01-15 05:01:00,83.203,83.217,83.2,83.217,14400000.0
2007-01-15 05:02:00,83.218,83.218,83.207,83.211,14400000.0
2007-01-15 05:03:00,83.221,83.224,83.208,83.215,12800000.0
2007-01-15 05:04:00,83.208,83.21,83.2,83.207,8000000.0
2007-01-15 05:05:00,83.197,83.227,83.197,83.227,11200000.0
2007-01-15 05:06:00,83.23,83.23,83.209,83.209,11200000.0
2007-01-15 05:07:00,83.21,83.225,83.206,83.206,14400000.0
2007-01-15 05:08:00,83.221,83.226,83.205,83.225,11200000.0
2007-01-15 05:09:00,83.217,83.23,83.216,83.216,18000000.0
2007-01-15 05:10:00,83.224,83.233,83.203,83.233,12200000.0
2007-01-15 05:11:00,83.229,83.234,83.209,83.209,12800000.0
2007-01-15 05:12:00,83.22,83.232,83.22,83.228,12800000.0
2007-01-15 05:14:00,83.234,83.243,83.234,83.235,14400000.0
2007-01-15 05:15:00,83.238,83.258,83.232,83.256,16000000.0
2007-01-15 05:16:00,83.282,83.296,83.228,83.296,16400000.0
2007-01-15 05:17:00,83.296,83.306,83.296,83.306,11200000.0
2007-01-15 05:18:00,83.296,83.299,83.279,83.299,8000000.0
2007-01-15 05:20:00,83.314,83.343,83.314,83.336,11200000.0
2007-01-15 05:22:00,83.353,83.363,83.353,83.363,11200000.0
2007-01-15 05:23:00,83.382,83.398,83.382,83.391,12200000.0
2007-01-15 05:24:00,83.393,83.393,83.379,83.379,11200000.0
2007-01-15 05:25:00,83.363,83.363,83.33,83.331,12800000.0
2007-01-15 05:26:00,83.35,83.361,83.346,83.361,12800000.0
2007-01-15 05:27:00,83.36,83.366,83.352,83.355,12200000.0
2007-01-15 05:28:00,83.339,83.349,83.338,83.349,11200000.0
2007-01-15 05:29:00,83.354,83.368,83.353,83.353,11200000.0
2007-01-15 05:30:00,83.357,83.365,83.346,83.346,16400000.0
2007-01-15 05:31:00,83.338,83.34,83.328,83.337,17600000.0
2007-01-15 05:32:00,83.326,83.343,83.326,83.343,12800000.0
2007-01-15 05:33:00,83.347,83.354,83.347,83.35,9000000.0
2007-01-15 05:35:00,83.353,83.357,83.345,83.345,11200000.0
2007-01-15 05:36:00,83.355,83.355,83.342,83.342,15400000.0
2007-01-15 05:38:00,83.354,83.354,83.337,83.352,15400000.0
2007-01-15 05:40:00,83.343,83.343,83.327,83.327,9600000.0
2007-01-15 05:43:00,83.351,83.355,83.347,83.351,11200000.0
2007-01-15 05:44:00,83.358,83.362,83.357,83.358,11200000.0
2007-01-15 05:45:00,83.36,83.362,83.356,83.356,16000000.0
2007-01-15 05:46:00,83.357,83.361,83.348,83.361,17600000.0
2007-01-15 05:47:00,83.363,83.385,83.358,83.385,14400000.0
2007-01-15 05:48:00,83.37,83.37,83.35,83.36,9600000.0
2007-01-15 05:50:00,83.362,83.362,83.332,83.332,11200000.0
2007-01-15 05:51:00,83.353,83.359,83.348,83.359,11200000.0
2007-01-15 05:52:00,83.35,83.35,83.316,83.316,12800000.0
2007-01-15 05:53:00,83.319,83.337,83.319,83.332,17600000.0
2007-01-15 05:54:00,83.325,83.333,83.319,83.323,9600000.0
2007-01-15 05:55:00,83.26,83.334,83.26,83.325,11200000.0
2007-01-15 05:56:00,83.303,83.324,83.303,83.324,12800000.0
2007-01-15 05:57:00,83.323,83.33,83.321,83.33,13200000.0
2007-01-15 05:58:00,83.327,83.327,83.239,83.311,12800000.0
2007-01-15 05:59:00,83.327,83.346,83.325,83.346,12800000.0
2007-01-15 06:00:00,83.357,83.357,83.343,83.344,8000000.0
2007-01-15 06:01:00,83.341,83.341,83.32,83.34,11200000.0
2007-01-15 06:02:00,83.352,83.366,83.352,83.353,12800000.0
2007-01-15 06:03:00,83.364,83.376,83.345,83.376,11200000.0
2007-01-15 06:04:00,83.401,83.42,83.379,83.42,16000000.0
2007-01-15 06:05:00,83.429,83.44,83.425,83.43,13800000.0
2007-01-15 06:06:00,83.426,83.43,83.419,83.42,12800000.0
2007-01-15 06:07:00,83.414,83.427,83.414,83.426,11200000.0
2007-01-15 06:08:00,83.415,83.429,83.415,83.429,11200000.0
2007-01-15 06:09:00,83.408,83.408,83.402,83.405,11200000.0
2007-01-15 06:10:00,83.391,83.399,83.309,83.379,11200000.0
2007-01-15 06:11:00,83.376,83.386,83.366,83.386,17600000.0
2007-01-15 06:12:00,83.39,83.395,83.385,83.39,11200000.0
2007-01-15 06:13:00,83.389,83.389,83.359,83.37,12800000.0
2007-01-15 06:14:00,83.355,83.364,83.346,83.364,12800000.0
2007-01-15 06:15:00,83.365,83.379,83.365,83.379,8000000.0
2007-01-15 06:16:00,83.37,83.38,83.369,83.38,17600000.0
2007-01-15 06:17:00,83.387,83.387,83.379,83.382,12800000.0
2007-01-15 06:18:00,83.381,83.381,83.37,83.376,12800000.0
2007-01-15 06:19:00,83.378,83.379,83.373,83.376,12800000.0
2007-01-15 06:20:00,83.372,83.372,83.364,83.365,16000000.0
2007-01-15 06:22:00,83.364,83.373,83.36,83.373,12800000.0
2007-01-15 06:24:00,83.372,83.372,83.363,83.366,8000000.0
2007-01-15 06:25:00,83.367,83.378,83.352,83.378,12800000.0
2007-01-15 06:27:00,83.387,83.39,83.377,83.388,14400000.0
2007-01-15 06:28:00,83.374,83.379,83.373,83.373,8000000.0
2007-01-15 06:29:00,83.371,83.386,83.371,83.386,11600000.0
2007-01-15 06:30:00,83.386,83.393,83.379,83.379,14400000.0
2007-01-15 06:31:00,83.374,83.383,83.369,83.383,14400000.0
2007-01-15 06:32:00,83.363,83.363,83.34,83.34,12800000.0
2007-01-15 06:33:00,83.351,83.372,83.351,83.372,17600000.0
2007-01-15 06:36:00,83.384,83.389,83.375,83.38,14400000.0
2007-01-15 06:37:00,83.39,83.393,83.388,83.392,12800000.0
2007-01-15 06:38:00,83.388,83.393,83.382,83.386,16000000.0
2007-01-15 06:39:00,83.4,83.403,83.386,83.394,11200000.0
2007-01-15 06:42:00,83.406,83.429,83.406,83.429,9600000.0
2007-01-15 06:43:00,83.365,83.429,83.365,83.429,16000000.0
2007-01-15 06:44:00,83.439,83.442,83.43,83.437,17600000.0
2007-01-15 06:45:00,83.438,83.438,83.423,83.436,17600000.0
2007-01-15 06:46:00,83.438,83.438,83.428,83.433,12800000.0
2007-01-15 06:47:00,83.436,83.441,83.432,83.434,13200000.0
2007-01-15 06:48:00,83.429,83.445,83.429,83.439,17600000.0
2007-01-15 06:49:00,83.411,83.441,83.411,83.441,17600000.0
2007-01-15 06:50:00,83.434,83.446,83.434,83.446,14400000.0
2007-01-15 06:51:00,83.444,83.445,83.422,83.422,12800000.0
2007-01-15 06:52:00,83.423,83.423,83.412,83.417,12800000.0
2007-01-15 06:53:00,83.42,83.431,83.42,83.428,17600000.0
2007-01-15 06:54:00,83.426,83.428,83.423,83.427,13800000.0
2007-01-15 06:55:00,83.418,83.423,83.413,83.413,9600000.0
2007-01-15 06:57:00,83.415,83.415,83.39,83.406,14400000.0
2007-01-15 06:58:00,83.406,83.406,83.399,83.402,12800000.0
2007-01-15 07:00:00,83.405,83.405,83.393,83.397,16000000.0
2007-01-15 07:01:00,83.383,83.399,83.383,83.399,17600000.0
2007-01-15 07:02:00,83.405,83.416,83.405,83.409,12800000.0
2007-01-15 07:03:00,83.398,83.415,83.398,83.415,12800000.0
2007-01-15 07:05:00,83.416,83.416,83.394,83.406,11200000.0
2007-01-15 07:06:00,83.422,83.428,83.42,83.426,12800000.0
2007-01-15 07:07:00,83.429,83.433,83.428,83.428,11200000.0
2007-01-15 07:08:00,83.431,83.442,83.431,83.435,16000000.0
2007-01-15 07:10:00,83.424,83.429,83.424,83.429,4800000.0
2007-01-15 07:12:00,83.407,83.429,83.407,83.424,11200000.0
2007-01-15 07:13:00,83.393,83.417,83.387,83.416,12800000.0
2007-01-15 07:14:00,83.404,83.422,83.404,83.422,11200000.0
2007-01-15 07:15:00,83.421,83.436,83.421,83.432,11200000.0
2007-01-15 07:16:00,83.43,83.439,83.425,83.436,11200000.0
2007-01-15 07:17:00,83.431,83.431,83.418,83.418,12800000.0
2007-01-15 07:18:00,83.436,83.436,83.429,83.429,17600000.0
2007-01-15 07:19:00,83.44,83.44,83.428,83.434,12800000.0
2007-01-15 07:21:00,83.411,83.413,83.404,83.41,12800000.0
2007-01-15 07:22:00,83.413,83.417,83.409,83.414,17600000.0
2007-01-15 07:23:00,83.414,83.417,83.413,83.416,11200000.0
2007-01-15 07:25:00,83.415,83.418,83.403,83.414,16000000.0
2007-01-15 07:26:00,83.414,83.421,83.414,83.418,12800000.0
2007-01-15 07:27:00,83.424,83.427,83.409,83.424,16000000.0
2007-01-15 07:28:00,83.422,83.423,83.412,83.412,13800000.0
2007-01-15 07:29:00,83.426,83.426,83.403,83.42,11200000.0
2007-01-15 07:30:00,83.428,83.428,83.417,83.42,11200000.0
2007-01-15 07:31:00,83.418,83.431,83.418,83.427,17600000.0
2007-01-15 07:33:00,83.415,83.415,83.408,83.409,8000000.0
2007-01-15 07:37:00,83.419,83.428,83.418,83.424,11200000.0
2007-01-15 07:38:00,83.429,83.429,83.423,83.424,12800000.0
2007-01-15 07:40:00,83.427,83.428,83.42,83.423,11200000.0
2007-01-15 07:41:00,83.416,83.416,83.404,83.416,12800000.0
2007-01-15 07:42:00,83.409,83.42,83.408,83.42,12800000.0
2007-01-15 07:43:00,83.412,83.421,83.412,83.415,12800000.0
2007-01-15 07:44:00,83.417,83.417,83.398,83.402,11200000.0
2007-01-15 07:46:00,83.399,83.401,83.394,83.401,11200000.0
2007-01-15 07:47:00,83.403,83.407,83.382,83.387,14400000.0
2007-01-15 07:48:00,83.385,83.395,83.385,83.39,14400000.0
2007-01-15 07:49:00,83.385,83.398,83.385,83.396,17600000.0
2007-01-15 07:50:00,83.38,83.38,83.368,83.37,8000000.0
2007-01-15 07:51:00,83.384,83.389,83.377,83.389,12800000.0
2007-01-15 07:54:00,83.396,83.4,83.395,83.4,11200000.0
2007-01-15 07:55:00,83.406,83.415,83.393,83.414,12800000.0
2007-01-15 07:56:00,83.42,83.426,83.417,83.423,16000000.0
2007-01-15 07:57:00,83.423,83.428,83.423,83.428,11200000.0
2007-01-15 07:58:00,83.425,83.43,83.421,83.425,11200000.0
2007-01-15 07:59:00,83.408,83.408,83.391,83.391,12800000.0
2007-01-15 08:00:00,83.398,83.4,83.391,83.398,8000000.0
2007-01-15 08:01:00,83.391,83.391,83.372,83.376,8000000.0
2007-01-15 08:02:00,83.376,83.387,83.376,83.387,4800000.0
2007-01-15 08:03:00,83.386,83.386,83.371,83.371,11200000.0
2007-01-15 08:04:00,83.37,83.39,83.37,83.39,17600000.0
2007-01-15 08:05:00,83.387,83.387,83.368,83.368,14400000.0
2007-01-15 08:07:00,83.378,83.378,83.357,83.36,11200000.0
2007-01-15 08:08:00,83.33,83.349,83.33,83.349,17600000.0
2007-01-15 08:09:00,83.359,83.364,83.342,83.342,12200000.0
2007-01-15 08:10:00,83.345,83.369,83.345,83.369,12800000.0
2007-01-15 08:11:00,83.373,83.378,83.365,83.372,11200000.0
2007-01-15 08:12:00,83.364,83.375,83.363,83.367,16000000.0
2007-01-15 08:13:00,83.365,83.365,83.357,83.357,11200000.0
2007-01-15 08:14:00,83.368,83.382,83.368,83.375,12800000.0
2007-01-15 08:15:00,83.375,83.386,83.365,83.366,16000000.0
2007-01-15 08:16:00,83.37,83.37,83.339,83.352,11200000.0
2007-01-15 08:17:00,83.352,83.357,83.347,83.357,12800000.0
2007-01-15 08:18:00,83.351,83.357,83.345,83.357,12800000.0
2007-01-15 08:19:00,83.358,83.358,83.348,83.355,14400000.0
2007-01-15 08:20:00,83.36,83.363,83.344,83.362,16000000.0
2007-01-15 08:21:00,83.338,83.352,83.324,83.344,17000000.0
2007-01-15 08:22:00,83.361,83.372,83.361,83.366,11200000.0
2007-01-15 08:23:00,83.351,83.37,83.351,83.37,11200000.0
2007-01-15 08:24:00,83.388,83.405,83.388,83.405,9600000.0
2007-01-15 08:25:00,83.391,83.391,83.376,83.381,12800000.0
2007-01-15 08:28:00,83.369,83.369,83.347,83.367,11200000.0
2007-01-15 08:29:00,83.364,83.388,83.364,83.388,14400000.0
2007-01-15 08:30:00,83.385,83.396,83.385,83.386,11200000.0
2007-01-15 08:31:00,83.383,83.387,83.37,83.37,12800000.0
2007-01-15 08:33:00,83.378,83.383,83.374,83.378,11200000.0
2007-01-15 08:34:00,83.387,83.392,83.382,83.389,9600000.0
2007-01-15 08:35:00,83.384,83.384,83.35,83.35,17600000.0
2007-01-15 08:36:00,83.348,83.365,83.348,83.364,17000000.0
2007-01-15 08:37:00,83.344,83.359,83.339,83.359,11200000.0
2007-01-15 08:38:00,83.358,83.364,83.355,83.364,11200000.0
2007-01-15 08:39:00,83.356,83.363,83.344,83.345,16400000.0
2007-01-15 08:40:00,83.325,83.33,83.303,83.303,16000000.0
2007-01-15 08:41:00,83.303,83.335,83.303,83.335,17600000.0
2007-01-15 08:42:00,83.338,83.345,83.337,83.342,12800000.0
2007-01-15 08:43:00,83.335,83.337,83.321,83.328,12800000.0
2007-01-15 08:44:00,83.3,83.33,83.296,83.328,12800000.0
2007-01-15 08:46:00,83.326,83.326,83.321,83.322,11200000.0
2007-01-15 08:47:00,83.341,83.343,83.328,83.341,11200000.0
2007-01-15 08:49:00,83.337,83.337,83.319,83.333,17600000.0
2007-01-15 08:50:00,83.343,83.343,83.324,83.333,12800000.0
2007-01-15 08:51:00,83.327,83.335,83.324,83.33,17600000.0
2007-01-15 08:52:00,83.339,83.342,83.331,83.342,11200000.0
2007-01-15 08:53:00,83.35,83.353,83.339,83.339,15400000.0
2007-01-15 08:54:00,83.329,83.329,83.325,83.325,3200000.0
2007-01-15 08:55:00,83.339,83.348,83.333,83.333,16000000.0
2007-01-15 08:56:00,83.351,83.355,83.341,83.341,11200000.0
2007-01-15 08:58:00,83.331,83.337,83.325,83.337,9600000.0
2007-01-15 08:59:00,83.339,83.339,83.326,83.326,12800000.0
2007-01-15 09:00:00,83.333,83.344,83.332,83.344,17600000.0
2007-01-15 09:01:00,83.335,83.338,83.312,83.312,11200000.0
2007-01-15 09:02:00,83.314,83.336,83.309,83.336,11200000.0
2007-01-15 09:03:00,83.341,83.345,83.326,83.344,16000000.0
2007-01-15 09:04:00,83.344,83.348,83.339,83.341,11200000.0
2007-01-15 09:05:00,83.329,83.329,83.312,83.312,10600000.0
2007-01-15 09:06:00,83.304,83.318,83.304,83.318,12800000.0
2007-01-15 09:07:00,83.333,83.333,83.322,83.322,12800000.0
2007-01-15 09:08:00,83.305,83.305,83.287,83.304,12800000.0
2007-01-15 09:09:00,83.313,83.328,83.305,83.328,17600000.0
2007-01-15 09:10:00,83.321,83.34,83.321,83.34,12800000.0
2007-01-15 09:12:00,83.338,83.339,83.331,83.333,12800000.0
2007-01-15 09:13:00,83.33,83.343,83.33,83.34,11200000.0
2007-01-15 09:14:00,83.343,83.349,83.341,83.345,11200000.0
2007-01-15 09:15:00,83.339,83.34,83.317,83.319,11200000.0
2007-01-15 09:16:00,83.32,83.329,83.312,83.312,12800000.0
2007-01-15 09:17:00,83.324,83.324,83.311,83.317,11200000.0
2007-01-15 09:18:00,83.306,83.321,83.303,83.321,14400000.0
2007-01-15 09:19:00,83.313,83.327,83.31,83.31,12800000.0
2007-01-15 09:20:00,83.308,83.308,83.29,83.292,16400000.0
2007-01-15 09:21:00,83.293,83.313,83.293,83.313,11200000.0
2007-01-15 09:22:00,83.326,83.326,83.307,83.309,17600000.0
2007-01-15 09:23:00,83.31,83.331,83.31,83.329,12800000.0
2007-01-15 09:24:00,83.226,83.324,83.226,83.324,11200000.0
2007-01-15 09:25:00,83.348,83.36,83.348,83.353,12800000.0
2007-01-15 09:26:00,83.344,83.344,83.298,83.301,11200000.0
2007-01-15 09:27:00,83.298,83.339,83.298,83.339,11200000.0
2007-01-15 09:28:00,83.344,83.352,83.342,83.352,12800000.0
2007-01-15 09:29:00,83.348,83.352,83.343,83.343,11200000.0
2007-01-15 09:30:00,83.335,83.336,83.331,83.331,12800000.0
2007-01-15 09:31:00,83.335,83.355,83.331,83.331,12800000.0
2007-01-15 09:32:00,83.315,83.339,83.315,83.318,14400000.0
2007-01-15 09:33:00,83.331,83.343,83.323,83.343,12800000.0
2007-01-15 09:34:00,83.328,83.331,83.318,83.318,11200000.0
2007-01-15 09:35:00,83.314,83.316,83.304,83.313,12800000.0
2007-01-15 09:36:00,83.322,83.332,83.322,83.329,9600000.0
2007-01-15 09:37:00,83.321,83.322,83.248,83.322,16000000.0
2007-01-15 09:38:00,83.332,83.386,83.332,83.386,11200000.0
2007-01-15 09:39:00,83.429,83.429,83.422,83.423,12800000.0
2007-01-15 09:40:00,83.441,83.448,83.422,83.434,14400000.0
2007-01-15 09:41:00,83.425,83.438,83.425,83.438,11200000.0
2007-01-15 09:42:00,83.433,83.433,83.406,83.412,15400000.0
2007-01-15 09:43:00,83.418,83.427,83.413,83.413,12800000.0
2007-01-15 09:44:00,83.435,83.435,83.418,83.418,12800000.0
2007-01-15 09:45:00,83.426,83.443,83.424,83.443,12800000.0
2007-01-15 09:46:00,83.439,83.439,83.41,83.412,11200000.0
2007-01-15 09:47:00,83.42,83.42,83.411,83.42,12800000.0
2007-01-15 09:48:00,83.426,83.452,83.426,83.452,11200000.0
2007-01-15 09:49:00,83.451,83.451,83.42,83.42,12800000.0
2007-01-15 09:50:00,83.423,83.429,83.42,83.42,16000000.0
2007-01-15 09:51:00,83.426,83.426,83.393,83.401,16000000.0
2007-01-15 09:52:00,83.408,83.408,83.397,83.405,14400000.0
2007-01-15 09:53:00,83.397,83.41,83.397,83.398,12800000.0
2007-01-15 09:54:00,83.406,83.421,83.406,83.421,17600000.0
2007-01-15 09:55:00,83.425,83.444,83.425,83.442,11200000.0
2007-01-15 09:56:00,83.44,83.44,83.426,83.432,14400000.0
2007-01-15 09:57:00,83.454,83.454,83.434,83.434,17600000.0
2007-01-15 09:58:00,83.444,83.488,83.379,83.442,17600000.0
2007-01-15 09:59:00,83.431,83.441,83.431,83.434,16400000.0
2007-01-15 10:00:00,83.444,83.448,83.435,83.446,11200000.0
2007-01-15 10:01:00,83.412,83.429,83.412,83.427,12800000.0
2007-01-15 10:02:00,83.452,83.468,83.452,83.468,16000000.0
2007-01-15 10:03:00,83.479,83.489,83.472,83.48,11200000.0
2007-01-15 10:04:00,83.462,83.462,83.451,83.451,8000000.0
2007-01-15 10:05:00,83.448,83.469,83.448,83.456,14400000.0
2007-01-15 10:06:00,83.47,83.48,83.47,83.474,16000000.0
2007-01-15 10:07:00,83.467,83.472,83.457,83.472,12200000.0
2007-01-15 10:08:00,83.493,83.493,83.479,83.483,11200000.0
2007-01-15 10:09:00,83.462,83.462,83.441,83.45,12800000.0
2007-01-15 10:10:00,83.47,83.47,83.451,83.456,17600000.0
2007-01-15 10:11:00,83.459,83.459,83.44,83.444,10600000.0
2007-01-15 10:12:00,83.443,83.467,83.441,83.467,12800000.0
2007-01-15 10:13:00,83.467,83.467,83.454,83.454,12800000.0
2007-01-15 10:14:00,83.449,83.47,83.448,83.47,11200000.0
2007-01-15 10:15:00,83.473,83.482,83.473,83.477,12800000.0
2007-01-15 10:18:00,83.479,83.479,83.451,83.475,11200000.0
2007-01-15 10:19:00,83.468,83.479,83.468,83.479,11200000.0
2007-01-15 10:20:00,83.474,83.478,83.464,83.464,17600000.0
2007-01-15 10:21:00,83.452,83.477,83.45,83.474,16000000.0
2007-01-15 10:22:00,83.477,83.477,83.463,83.471,11200000.0
2007-01-15 10:23:00,83.487,83.498,83.487,83.498,11200000.0
2007-01-15 10:24:00,83.482,83.487,83.473,83.483,12800000.0
2007-01-15 10:25:00,83.483,83.483,83.467,83.475,11200000.0
2007-01-15 10:26:00,83.476,83.482,83.473,83.482,4800000.0
2007-01-15 10:27:00,83.478,83.491,83.478,83.491,11200000.0
2007-01-15 10:28:00,83.501,83.501,83.489,83.494,12800000.0
2007-01-15 10:29:00,83.47,83.493,83.47,83.49,11200000.0
2007-01-15 10:30:00,83.492,83.498,83.487,83.49,8000000.0
2007-01-15 10:31:00,83.481,83.494,83.473,83.489,12800000.0
2007-01-15 10:32:00,83.482,83.496,83.481,83.491,17600000.0
2007-01-15 10:33:00,83.493,83.503,83.49,83.49,11200000.0
2007-01-15 10:34:00,83.491,83.5,83.491,83.498,11200000.0
2007-01-15 10:35:00,83.504,83.515,83.504,83.515,10600000.0
2007-01-15 10:36:00,83.516,83.519,83.513,83.516,11200000.0
2007-01-15 10:37:00,83.533,83.539,83.451,83.517,11200000.0
2007-01-15 10:38:00,83.508,83.519,83.5,83.519,12800000.0
2007-01-15 10:39:00,83.504,83.515,83.504,83.515,11200000.0
2007-01-15 10:40:00,83.532,83.548,83.526,83.541,16400000.0
2007-01-15 10:41:00,83.541,83.544,83.533,83.533,12800000.0
2007-01-15 10:42:00,83.527,83.528,83.515,83.524,11200000.0
2007-01-15 10:43:00,83.491,83.504,83.482,83.504,11200000.0
2007-01-15 10:44:00,83.519,83.519,83.51,83.511,12200000.0
2007-01-15 10:45:00,83.501,83.509,83.5,83.501,12800000.0
2007-01-15 10:46:00,83.503,83.514,83.503,83.51,12800000.0
2007-01-15 10:48:00,83.509,83.514,83.504,83.514,12800000.0
2007-01-15 10:49:00,83.512,83.545,83.512,83.545,11200000.0
2007-01-15 10:50:00,83.556,83.569,83.555,83.555,16000000.0
2007-01-15 10:51:00,83.548,83.554,83.545,83.552,17600000.0
2007-01-15 10:52:00,83.566,83.567,83.548,83.548,11200000.0
2007-01-15 10:53:00,83.538,83.538,83.511,83.514,11200000.0
2007-01-15 10:54:00,83.543,83.552,83.536,83.552,17000000.0
2007-01-15 10:55:00,83.562,83.567,83.548,83.556,11200000.0
2007-01-15 10:56:00,83.56,83.56,83.542,83.542,17600000.0
2007-01-15 10:58:00,83.577,83.581,83.477,83.56,12800000.0
2007-01-15 10:59:00,83.55,83.571,83.55,83.568,11200000.0
2007-01-15 11:00:00,83.608,83.608,83.589,83.596,12800000.0
2007-01-15 11:01:00,83.596,83.609,83.596,83.6,12800000.0
2007-01-15 11:02:00,83.594,83.594,83.574,83.574,16000000.0
2007-01-15 11:03:00,83.588,83.596,83.564,83.596,13200000.0
2007-01-15 11:05:00,83.619,83.631,83.614,83.623,17600000.0
2007-01-15 11:06:00,83.632,83.637,83.619,83.629,17600000.0
2007-01-15 11:07:00,83.623,83.623,83.603,83.606,17600000.0
2007-01-15 11:08:00,83.537,83.618,83.537,83.618,11200000.0
2007-01-15 11:09:00,83.643,83.667,83.642,83.667,17600000.0
2007-01-15 11:10:00,83.676,83.681,83.666,83.666,13200000.0
2007-01-15 11:11:00,83.663,83.665,83.657,83.659,11200000.0
2007-01-15 11:12:00,83.657,83.673,83.657,83.659,17600000.0
2007-01-15 11:13:00,83.673,83.692,83.67,83.681,14400000.0
2007-01-15 11:14:00,83.689,83.718,83.689,83.718,11200000.0
2007-01-15 11:15:00,83.708,83.708,83.687,83.701,11200000.0
2007-01-15 11:16:00,83.704,83.709,83.694,83.694,12800000.0
2007-01-15 11:17:00,83.68,83.686,83.671,83.686,11200000.0
2007-01-15 11:18:00,83.681,83.681,83.663,83.666,12200000.0
2007-01-15 11:19:00,83.646,83.657,83.646,83.657,17600000.0
2007-01-15 11:20:00,83.647,83.659,83.637,83.659,12800000.0
2007-01-15 11:21:00,83.665,83.665,83.655,83.66,14400000.0
2007-01-15 11:22:00,83.65,83.667,83.65,83.665,12800000.0
2007-01-15 11:23:00,83.667,83.667,83.65,83.651,11200000.0
2007-01-15 11:24:00,83.643,83.649,83.635,83.648,12800000.0
2007-01-15 11:25:00,83.638,83.642,83.616,83.636,17600000.0
2007-01-15 11:26:00,83.643,83.644,83.637,83.64,14400000.0
2007-01-15 11:27:00,83.635,83.635,83.62,83.63,11200000.0
2007-01-15 11:28:00,83.626,83.629,83.619,83.629,14400000.0
2007-01-15 11:29:00,83.634,83.634,83.61,83.61,14400000.0
2007-01-15 11:30:00,83.609,83.653,83.609,83.653,14400000.0
2007-01-15 11:31:00,83.653,83.656,83.646,83.647,11200000.0
2007-01-15 11:33:00,83.66,83.663,83.655,83.655,12800000.0
2007-01-15 11:34:00,83.666,83.676,83.665,83.667,12800000.0
2007-01-15 11:35:00,83.668,83.695,83.668,83.69,11200000.0
2007-01-15 11:36:00,83.699,83.71,83.698,83.71,12800000.0
2007-01-15 11:37:00,83.705,83.711,83.704,83.707,11200000.0
2007-01-15 11:38:00,83.728,83.752,83.728,83.752,11200000.0
2007-01-15 11:39:00,83.745,83.745,83.712,83.712,11200000.0
2007-01-15 11:40:00,83.713,83.731,83.713,83.731,11200000.0
2007-01-15 11:41:00,83.731,83.731,83.707,83.707,16000000.0
2007-01-15 11:42:00,83.724,83.724,83.702,83.707,17600000.0
2007-01-15 11:43:00,83.718,83.728,83.71,83.722,11200000.0
2007-01-15 11:44:00,83.708,83.714,83.708,83.714,11200000.0
2007-01-15 11:45:00,83.718,83.737,83.718,83.737,14400000.0
2007-01-15 11:46:00,83.74,83.74,83.728,83.74,11200000.0
2007-01-15 11:47:00,83.737,83.737,83.716,83.728,17600000.0
2007-01-15 11:48:00,83.728,83.728,83.698,83.726,11200000.0
2007-01-15 11:50:00,83.717,83.717,83.71,83.714,12800000.0
2007-01-15 11:51:00,83.706,83.714,83.701,83.714,10600000.0
2007-01-15 11:52:00,83.722,83.722,83.694,83.694,11200000.0
2007-01-15 11:54:00,83.683,83.694,83.68,83.694,14400000.0
2007-01-15 11:55:00,83.698,83.704,83.641,83.702,11200000.0
2007-01-15 11:56:00,83.682,83.693,83.682,83.684,12800000.0
2007-01-15 11:57:00,83.684,83.686,83.675,83.684,12800000.0
2007-01-15 11:58:00,83.688,83.688,83.677,83.684,11200000.0
2007-01-15 11:59:00,83.688,83.692,83.679,83.681,11200000.0
2007-01-15 12:00:00,83.7,83.704,83.687,83.687,11200000.0
2007-01-15 12:01:00,83.708,83.718,83.708,83.711,11200000.0
2007-01-15 12:02:00,83.713,83.717,83.712,83.714,14400000.0
2007-01-15 12:03:00,83.706,83.717,83.691,83.717,11200000.0
2007-01-15 12:04:00,83.722,83.722,83.699,83.7,17600000.0
2007-01-15 12:06:00,83.705,83.71,83.702,83.702,12800000.0
2007-01-15 12:07:00,83.714,83.715,83.706,83.708,11200000.0
2007-01-15 12:08:00,83.712,83.713,83.695,83.695,11200000.0
2007-01-15 12:09:00,83.699,83.707,83.685,83.705,14400000.0
2007-01-15 12:10:00,83.708,83.708,83.695,83.698,11200000.0
2007-01-15 12:11:00,83.711,83.719,83.711,83.716,12800000.0
2007-01-15 12:12:00,83.719,83.719,83.709,83.717,11200000.0
2007-01-15 12:13:00,83.718,83.72,83.704,83.706,11200000.0
2007-01-15 12:14:00,83.722,83.722,83.711,83.717,12800000.0
2007-01-15 12:16:00,83.689,83.707,83.689,83.705,12800000.0
2007-01-15 12:17:00,83.7,83.7,83.632,83.683,17000000.0
2007-01-15 12:18:00,83.672,83.689,83.669,83.687,16000000.0
2007-01-15 12:19:00,83.686,83.69,83.677,83.684,12800000.0
2007-01-15 12:20:00,83.685,83.697,83.68,83.683,14400000.0
2007-01-15 12:21:00,83.695,83.699,83.678,83.678,11600000.0
2007-01-15 12:22:00,83.687,83.694,83.683,83.683,16000000.0
2007-01-15 12:23:00,83.684,83.693,83.679,83.681,14400000.0
2007-01-15 12:24:00,83.685,83.692,83.679,83.679,12800000.0
2007-01-15 12:25:00,83.676,83.689,83.676,83.689,11200000.0
2007-01-15 12:26:00,83.685,83.685,83.681,83.681,11200000.0
2007-01-15 12:28:00,83.683,83.686,83.675,83.679,12800000.0
2007-01-15 12:29:00,83.673,83.677,83.665,83.67,17600000.0
2007-01-15 12:30:00,83.681,83.69,83.677,83.69,17600000.0
2007-01-15 12:32:00,83.681,83.688,83.672,83.673,12800000.0
2007-01-15 12:33:00,83.672,83.675,83.665,83.67,13800000.0
2007-01-15 12:34:00,83.654,83.674,83.654,83.674,12800000.0
2007-01-15 12:35:00,83.662,83.667,83.661,83.665,11200000.0
2007-01-15 12:36:00,83.66,83.696,83.66,83.696,11600000.0
2007-01-15 12:37:00,83.695,83.698,83.679,83.685,11200000.0
2007-01-15 12:38:00,83.692,83.698,83.606,83.697,17000000.0
2007-01-15 12:39:00,83.691,83.698,83.688,83.698,16000000.0
2007-01-15 12:40:00,83.687,83.701,83.678,83.698,16000000.0
2007-01-15 12:41:00,83.699,83.706,83.699,83.702,12800000.0
2007-01-15 12:42:00,83.691,83.691,83.653,83.654,14400000.0
2007-01-15 12:43:00,83.648,83.661,83.648,83.658,12800000.0
2007-01-15 12:44:00,83.658,83.668,83.653,83.664,17600000.0
2007-01-15 12:45:00,83.668,83.668,83.655,83.661,16000000.0
2007-01-15 12:46:00,83.662,83.666,83.658,83.666,12800000.0
2007-01-15 12:47:00,83.674,83.684,83.667,83.679,12800000.0
2007-01-15 12:48:00,83.682,83.701,83.679,83.701,12800000.0
2007-01-15 12:49:00,83.706,83.706,83.683,83.683,15400000.0
2007-01-15 12:50:00,83.683,83.699,83.681,83.699,14400000.0
2007-01-15 12:51:00,83.702,83.706,83.696,83.706,11200000.0
2007-01-15 12:52:00,83.725,83.725,83.706,83.708,11200000.0
2007-01-15 12:53:00,83.7,83.708,83.696,83.696,11200000.0
2007-01-15 12:54:00,83.704,83.704,83.693,83.693,12200000.0
2007-01-15 12:55:00,83.691,83.691,83.683,83.69,16000000.0
2007-01-15 12:56:00,83.679,83.679,83.672,83.676,11200000.0
2007-01-15 12:57:00,83.671,83.68,83.667,83.68,11200000.0
2007-01-15 12:58:00,83.701,83.712,83.698,83.706,17600000.0
2007-01-15 12:59:00,83.697,83.7,83.683,83.683,16000000.0
2007-01-15 13:00:00,83.678,83.678,83.664,83.668,12800000.0
2007-01-15 13:01:00,83.663,83.683,83.663,83.683,14400000.0
2007-01-15 13:02:00,83.679,83.7,83.679,83.692,12800000.0
2007-01-15 13:03:00,83.687,83.687,83.657,83.668,16000000.0
2007-01-15 13:04:00,83.671,83.677,83.671,83.676,11200000.0
2007-01-15 13:05:00,83.67,83.673,83.654,83.66,12800000.0
2007-01-15 13:06:00,83.666,83.668,83.647,83.647,8000000.0
2007-01-15 13:07:00,83.658,83.658,83.647,83.647,14400000.0
2007-01-15 13:08:00,83.662,83.68,83.662,83.68,17000000.0
2007-01-15 13:10:00,83.681,83.688,83.663,83.683,16000000.0
2007-01-15 13:11:00,83.679,83.679,83.669,83.671,11600000.0
2007-01-15 13:12:00,83.678,83.678,83.67,83.674,12800000.0
2007-01-15 13:13:00,83.676,83.677,83.666,83.666,17600000.0
2007-01-15 13:15:00,83.666,83.666,83.644,83.658,12800000.0
2007-01-15 13:17:00,83.64,83.64,83.629,83.629,12800000.0
2007-01-15 13:18:00,83.632,83.641,83.619,83.619,11200000.0
2007-01-15 13:19:00,83.618,83.624,83.616,83.623,16000000.0
2007-01-15 13:21:00,83.622,83.632,83.62,83.63,11200000.0
2007-01-15 13:22:00,83.607,83.611,83.603,83.603,14400000.0
2007-01-15 13:23:00,83.588,83.589,83.58,83.58,12800000.0
2007-01-15 13:24:00,83.592,83.592,83.53,83.585,8000000.0
2007-01-15 13:25:00,83.597,83.63,83.597,83.628,17600000.0
2007-01-15 13:26:00,83.638,83.638,83.622,83.624,17600000.0
2007-01-15 13:27:00,83.622,83.643,83.622,83.629,12800000.0
2007-01-15 13:28:00,83.626,83.632,83.532,83.632,16000000.0
2007-01-15 13:29:00,83.63,83.63,83.605,83.605,11200000.0
2007-01-15 13:30:00,83.606,83.62,83.606,83.617,12800000.0
2007-01-15 13:31:00,83.615,83.618,83.615,83.615,11200000.0
2007-01-15 13:32:00,83.613,83.626,83.613,83.626,11200000.0
2007-01-15 13:33:00,83.63,83.64,83.63,83.634,19200000.0
2007-01-15 13:34:00,83.64,83.649,83.627,83.649,14400000.0
2007-01-15 13:35:00,83.653,83.653,83.646,83.646,36800000.0
2007-01-15 13:36:00,83.635,83.637,83.628,83.628,17600000.0
2007-01-15 13:37:00,83.616,83.632,83.616,83.622,14400000.0
2007-01-15 13:38:00,83.62,83.624,83.614,83.619,33600000.0
2007-01-15 13:39:00,83.646,83.649,83.635,83.649,14400000.0
2007-01-15 13:40:00,83.646,83.649,83.625,83.646,40000000.0
2007-01-15 13:41:00,83.646,83.648,83.643,83.645,16000000.0
2007-01-15 13:42:00,83.636,83.647,83.636,83.642,11200000.0
2007-01-15 13:43:00,83.647,83.647,83.634,83.637,27200000.0
2007-01-15 13:44:00,83.625,83.634,83.615,83.633,33600000.0
2007-01-15 13:45:00,83.635,83.635,83.612,83.612,20800000.0
2007-01-15 13:46:00,83.621,83.621,83.606,83.613,23400000.0
2007-01-15 13:47:00,83.612,83.613,83.604,83.604,12800000.0
2007-01-15 13:48:00,83.608,83.633,83.608,83.626,12800000.0
2007-01-15 13:49:00,83.614,83.616,83.605,83.605,17600000.0
2007-01-15 13:50:00,83.601,83.601,83.583,83.583,11200000.0
2007-01-15 13:51:00,83.598,83.62,83.598,83.62,23400000.0
2007-01-15 13:52:00,83.618,83.618,83.598,83.598,12800000.0
2007-01-15 13:53:00,83.606,83.628,83.606,83.61,17600000.0
2007-01-15 13:54:00,83.608,83.634,83.608,83.626,25600000.0
2007-01-15 13:55:00,83.634,83.638,83.621,83.621,14400000.0
2007-01-15 13:56:00,83.621,83.634,83.621,83.628,14400000.0
2007-01-15 13:57:00,83.628,83.628,83.602,83.612,28800000.0
2007-01-15 13:58:00,83.612,83.631,83.612,83.628,14400000.0
2007-01-15 13:59:00,83.628,83.628,83.609,83.609,31400000.0
2007-01-15 14:01:00,83.603,83.616,83.603,83.606,32000000.0
2007-01-15 14:02:00,83.616,83.622,83.61,83.616,13200000.0
2007-01-15 14:03:00,83.625,83.648,83.625,83.647,14800000.0
2007-01-15 14:04:00,83.648,83.649,83.645,83.648,11200000.0
2007-01-15 14:05:00,83.656,83.657,83.641,83.641,24000000.0
2007-01-15 14:06:00,83.646,83.657,83.646,83.657,36800000.0
2007-01-15 14:07:00,83.656,83.657,83.647,83.651,40000000.0
2007-01-15 14:08:00,83.639,83.639,83.627,83.632,16000000.0
2007-01-15 14:09:00,83.639,83.65,83.639,83.647,33600000.0
2007-01-15 14:12:00,83.645,83.645,83.628,83.628,27200000.0
2007-01-15 14:13:00,83.634,83.654,83.632,83.654,14400000.0
2007-01-15 14:14:00,83.668,83.674,83.668,83.674,12200000.0
2007-01-15 14:15:00,83.651,83.664,83.651,83.664,28800000.0
2007-01-15 14:16:00,83.668,83.682,83.668,83.682,25600000.0
2007-01-15 14:17:00,83.682,83.693,83.682,83.686,12800000.0
2007-01-15 14:18:00,83.671,83.671,83.646,83.646,16000000.0
2007-01-15 14:19:00,83.642,83.65,83.638,83.64,12800000.0
2007-01-15 14:20:00,83.668,83.678,83.668,83.67,25600000.0
2007-01-15 14:21:00,83.675,83.687,83.671,83.671,28800000.0
2007-01-15 14:22:00,83.658,83.665,83.651,83.657,10600000.0
2007-01-15 14:23:00,83.653,83.658,83.645,83.647,48000000.0
2007-01-15 14:25:00,83.643,83.65,83.63,83.633,12800000.0
2007-01-15 14:26:00,83.626,83.64,83.626,83.638,12800000.0
2007-01-15 14:27:00,83.632,83.641,83.632,83.639,17600000.0
2007-01-15 14:28:00,83.638,83.638,83.627,83.63,10600000.0
2007-01-15 14:30:00,83.628,83.643,83.628,83.642,22400000.0
2007-01-15 14:31:00,83.643,83.654,83.643,83.649,20800000.0
2007-01-15 14:32:00,83.652,83.656,83.646,83.646,8000000.0
2007-01-15 14:33:00,83.641,83.658,83.641,83.658,24000000.0
2007-01-15 14:34:00,83.653,83.654,83.638,83.654,12800000.0
2007-01-15 14:35:00,83.657,83.663,83.657,83.66,14400000.0
2007-01-15 14:36:00,83.651,83.651,83.63,83.63,11200000.0
2007-01-15 14:37:00,83.618,83.636,83.618,83.635,11200000.0
2007-01-15 14:38:00,83.635,83.642,83.635,83.637,55400000.0
2007-01-15 14:39:00,83.644,83.644,83.617,83.617,12800000.0
2007-01-15 14:40:00,83.61,83.622,83.606,83.61,14400000.0
2007-01-15 14:41:00,83.619,83.627,83.619,83.624,56000000.0
2007-01-15 14:42:00,83.621,83.623,83.612,83.62,12200000.0
2007-01-15 14:43:00,83.613,83.613,83.603,83.603,25600000.0
2007-01-15 14:44:00,83.598,83.599,83.588,83.599,12800000.0
2007-01-15 14:45:00,83.611,83.624,83.611,83.616,11200000.0
2007-01-15 14:46:00,83.614,83.625,83.614,83.615,11200000.0
2007-01-15 14:47:00,83.622,83.632,83.619,83.632,15400000.0
2007-01-15 14:48:00,83.614,83.622,83.613,83.622,19200000.0
2007-01-15 14:49:00,83.624,83.624,83.614,83.619,32000000.0
2007-01-15 14:50:00,83.622,83.622,83.618,83.619,28800000.0
2007-01-15 14:52:00,83.628,83.628,83.619,83.619,12800000.0
2007-01-15 14:53:00,83.62,83.633,83.62,83.632,17600000.0
2007-01-15 14:54:00,83.632,83.637,83.627,83.637,12800000.0
2007-01-15 14:55:00,83.649,83.653,83.64,83.653,16000000.0
2007-01-15 14:56:00,83.646,83.652,83.625,83.625,12800000.0
2007-01-15 14:57:00,83.635,83.642,83.635,83.637,12800000.0
2007-01-15 14:58:00,83.644,83.648,83.632,83.648,17600000.0
2007-01-15 14:59:00,83.646,83.653,83.644,83.653,16000000.0
2007-01-15 15:00:00,83.654,83.654,83.633,83.634,14400000.0
2007-01-15 15:01:00,83.609,83.64,83.609,83.64,12800000.0
2007-01-15 15:02:00,83.655,83.666,83.652,83.666,27600000.0
2007-01-15 15:03:00,83.661,83.662,83.649,83.649,12800000.0
2007-01-15 15:04:00,83.644,83.647,83.639,83.645,11200000.0
2007-01-15 15:05:00,83.632,83.641,83.63,83.641,11200000.0
2007-01-15 15:06:00,83.636,83.636,83.623,83.623,11200000.0
2007-01-15 15:07:00,83.627,83.627,83.6,83.624,25600000.0
2007-01-15 15:08:00,83.61,83.62,83.606,83.62,9600000.0
2007-01-15 15:09:00,83.618,83.636,83.618,83.626,16000000.0
2007-01-15 15:11:00,83.633,83.633,83.621,83.621,32000000.0
2007-01-15 15:12:00,83.631,83.651,83.631,83.651,12800000.0
2007-01-15 15:13:00,83.643,83.683,83.643,83.683,44800000.0
2007-01-15 15:14:00,83.685,83.685,83.674,83.678,35600000.0
2007-01-15 15:15:00,83.686,83.686,83.669,83.67,22400000.0
2007-01-15 15:16:00,83.66,83.668,83.653,83.655,36800000.0
2007-01-15 15:17:00,83.674,83.684,83.663,83.663,22400000.0
2007-01-15 15:18:00,83.667,83.672,83.663,83.664,22400000.0
2007-01-15 15:19:00,83.676,83.679,83.671,83.671,15400000.0
2007-01-15 15:20:00,83.667,83.667,83.66,83.667,24000000.0
2007-01-15 15:21:00,83.673,83.675,83.667,83.667,14400000.0
2007-01-15 15:22:00,83.667,83.667,83.635,83.636,12800000.0
2007-01-15 15:23:00,83.634,83.649,83.634,83.648,48000000.0
2007-01-15 15:24:00,83.654,83.661,83.652,83.659,25000000.0
2007-01-15 15:25:00,83.66,83.665,83.657,83.657,27200000.0
2007-01-15 15:26:00,83.657,83.657,83.636,83.636,40000000.0
2007-01-15 15:27:00,83.634,83.644,83.634,83.641,28800000.0
2007-01-15 15:28:00,83.635,83.644,83.635,83.641,70400000.0
2007-01-15 15:29:00,83.639,83.639,83.541,83.638,46400000.0
2007-01-15 15:30:00,83.544,83.63,83.511,83.546,115600000.0
2007-01-15 15:31:00,83.643,83.644,83.636,83.637,60800000.0
2007-01-15 15:32:00,83.641,83.642,83.637,83.638,30400000.0
2007-01-15 15:33:00,83.632,83.632,83.62,83.63,30400000.0
2007-01-15 15:34:00,83.613,83.631,83.613,83.617,22400000.0
2007-01-15 15:35:00,83.616,83.62,83.607,83.615,33600000.0
2007-01-15 15:36:00,83.629,83.637,83.624,83.624,32000000.0
2007-01-15 15:37:00,83.628,83.63,83.624,83.627,30400000.0
2007-01-15 15:38:00,83.626,83.626,83.616,83.626,59200000.0
2007-01-15 15:40:00,83.621,83.632,83.62,83.628,35200000.0
2007-01-15 15:41:00,83.63,83.638,83.625,83.638,25600000.0
2007-01-15 15:42:00,83.63,83.637,83.63,83.633,43200000.0
2007-01-15 15:43:00,83.633,83.65,83.633,83.637,27200000.0
2007-01-15 15:44:00,83.631,83.645,83.62,83.62,12800000.0
2007-01-15 15:45:00,83.618,83.631,83.611,83.631,16000000.0
2007-01-15 15:46:00,83.638,83.641,83.636,83.641,14400000.0
2007-01-15 15:47:00,83.647,83.668,83.647,83.662,30400000.0
2007-01-15 15:48:00,83.666,83.67,83.659,83.664,27200000.0
2007-01-15 15:49:00,83.676,83.677,83.656,83.662,11200000.0
2007-01-15 15:50:00,83.667,83.667,83.639,83.639,11200000.0
2007-01-15 15:51:00,83.632,83.638,83.63,83.636,12800000.0
2007-01-15 15:52:00,83.639,83.641,83.63,83.641,20200000.0
2007-01-15 15:54:00,83.641,83.641,83.625,83.625,28800000.0
2007-01-15 15:55:00,83.626,83.644,83.626,83.644,24000000.0
2007-01-15 15:56:00,83.652,83.653,83.643,83.646,51200000.0
2007-01-15 15:57:00,83.635,83.642,83.63,83.63,12800000.0
2007-01-15 15:58:00,83.625,83.625,83.613,83.617,19200000.0
2007-01-15 15:59:00,83.626,83.628,83.621,83.628,36800000.0
2007-01-15 16:01:00,83.643,83.655,83.642,83.645,42000000.0
2007-01-15 16:05:00,83.65,83.65,83.638,83.646,47400000.0
2007-01-15 16:06:00,83.644,83.644,83.634,83.634,35200000.0
2007-01-15 16:07:00,83.632,83.632,83.618,83.627,32000000.0
2007-01-15 16:08:00,83.619,83.628,83.614,83.621,44200000.0
2007-01-15 16:09:00,83.62,83.621,83.614,83.62,44800000.0
2007-01-15 16:11:00,83.617,83.634,83.617,83.628,14400000.0
2007-01-15 16:12:00,83.623,83.637,83.623,83.629,55400000.0
2007-01-15 16:13:00,83.635,83.64,83.631,83.638,11200000.0
2007-01-15 16:14:00,83.638,83.643,83.632,83.634,50000000.0
2007-01-15 16:15:00,83.635,83.635,83.628,83.632,58600000.0
2007-01-15 16:16:00,83.612,83.616,83.602,83.616,17600000.0
2007-01-15 16:17:00,83.62,83.632,83.62,83.632,37800000.0
2007-01-15 16:18:00,83.63,83.646,83.628,83.646,11200000.0
2007-01-15 16:19:00,83.637,83.641,83.636,83.639,22400000.0
2007-01-15 16:20:00,83.636,83.637,83.629,83.629,11200000.0
2007-01-15 16:21:00,83.629,83.65,83.629,83.65,26600000.0
2007-01-15 16:23:00,83.653,83.653,83.638,83.639,42600000.0
2007-01-15 16:24:00,83.637,83.637,83.618,83.618,17600000.0
2007-01-15 16:25:00,83.609,83.616,83.599,83.616,33600000.0
2007-01-15 16:27:00,83.626,83.631,83.622,83.631,35200000.0
2007-01-15 16:28:00,83.625,83.625,83.612,83.62,27200000.0
2007-01-15 16:30:00,83.627,83.637,83.615,83.615,11200000.0
2007-01-15 16:31:00,83.63,83.63,83.609,83.61,41600000.0
2007-01-15 16:32:00,83.607,83.62,83.607,83.62,12800000.0
2007-01-15 16:33:00,83.619,83.621,83.615,83.616,27200000.0
2007-01-15 16:34:00,83.61,83.62,83.605,83.618,35200000.0
2007-01-15 16:35:00,83.617,83.617,83.595,83.6,52800000.0
2007-01-15 16:36:00,83.613,83.613,83.603,83.608,51200000.0
2007-01-15 16:37:00,83.605,83.611,83.596,83.611,41600000.0
2007-01-15 16:38:00,83.611,83.611,83.599,83.609,40000000.0
2007-01-15 16:39:00,83.602,83.613,83.602,83.605,35200000.0
2007-01-15 16:40:00,83.598,83.603,83.591,83.596,56400000.0
2007-01-15 16:41:00,83.586,83.588,83.574,83.582,72800000.0
2007-01-15 16:42:00,83.595,83.603,83.591,83.592,54400000.0
2007-01-15 16:43:00,83.597,83.603,83.587,83.587,17600000.0
2007-01-15 16:45:00,83.585,83.596,83.583,83.596,57600000.0
2007-01-15 16:46:00,83.598,83.607,83.596,83.596,11200000.0
2007-01-15 16:47:00,83.613,83.618,83.595,83.618,70400000.0
2007-01-15 16:48:00,83.62,83.62,83.576,83.584,52800000.0
2007-01-15 16:49:00,83.583,83.593,83.567,83.572,36800000.0
2007-01-15 16:50:00,83.587,83.591,83.576,83.591,75200000.0
2007-01-15 16:51:00,83.589,83.589,83.543,83.543,29600000.0
2007-01-15 16:52:00,83.547,83.567,83.547,83.558,45800000.0
2007-01-15 16:53:00,83.577,83.595,83.577,83.589,30400000.0
2007-01-15 16:54:00,83.608,83.608,83.592,83.603,11200000.0
2007-01-15 16:56:00,83.612,83.641,83.612,83.641,36800000.0
2007-01-15 16:57:00,83.629,83.633,83.625,83.625,19200000.0
2007-01-15 16:58:00,83.636,83.637,83.627,83.627,12800000.0
2007-01-15 16:59:00,83.616,83.621,83.612,83.614,51200000.0
2007-01-15 17:00:00,83.617,83.627,83.588,83.588,49600000.0
2007-01-15 17:01:00,83.577,83.6,83.577,83.595,40000000.0
2007-01-15 17:02:00,83.594,83.631,83.591,83.631,33600000.0
2007-01-15 17:03:00,83.628,83.632,83.617,83.623,44800000.0
2007-01-15 17:04:00,83.628,83.641,83.625,83.641,41600000.0
2007-01-15 17:05:00,83.648,83.656,83.646,83.654,54400000.0
2007-01-15 17:06:00,83.651,83.655,83.643,83.648,59200000.0
2007-01-15 17:08:00,83.629,83.642,83.625,83.632,68800000.0
2007-01-15 17:09:00,83.645,83.657,83.645,83.649,59200000.0
2007-01-15 17:10:00,83.642,83.648,83.642,83.643,25600000.0
2007-01-15 17:11:00,83.628,83.645,83.628,83.633,38400000.0
2007-01-15 17:12:00,83.623,83.631,83.615,83.618,25000000.0
2007-01-15 17:13:00,83.622,83.64,83.622,83.635,28800000.0
2007-01-15 17:14:00,83.629,83.633,83.622,83.633,22400000.0
2007-01-15 17:15:00,83.639,83.645,83.63,83.63,19200000.0
2007-01-15 17:16:00,83.642,83.647,83.639,83.639,18000000.0
2007-01-15 17:17:00,83.642,83.65,83.63,83.63,38400000.0
2007-01-15 17:19:00,83.638,83.641,83.634,83.634,24000000.0
2007-01-15 17:20:00,83.615,83.621,83.608,83.608,16000000.0
2007-01-15 17:21:00,83.599,83.614,83.598,83.598,28800000.0
2007-01-15 17:22:00,83.592,83.597,83.588,83.588,18600000.0
2007-01-15 17:23:00,83.57,83.57,83.556,83.558,11200000.0
2007-01-15 17:24:00,83.565,83.588,83.565,83.584,12800000.0
2007-01-15 17:25:00,83.603,83.61,83.599,83.61,17600000.0
2007-01-15 17:26:00,83.614,83.615,83.605,83.612,12800000.0
2007-01-15 17:27:00,83.62,83.62,83.61,83.614,46800000.0
2007-01-15 17:28:00,83.595,83.595,83.578,83.578,12200000.0
2007-01-15 17:29:00,83.567,83.567,83.549,83.549,27200000.0
2007-01-15 17:30:00,83.552,83.561,83.548,83.548,17600000.0
2007-01-15 17:31:00,83.554,83.557,83.547,83.554,88400000.0
2007-01-15 17:33:00,83.561,83.57,83.561,83.57,37200000.0
2007-01-15 17:34:00,83.594,83.602,83.584,83.584,64000000.0
2007-01-15 17:35:00,83.581,83.581,83.572,83.574,42600000.0
2007-01-15 17:36:00,83.566,83.573,83.564,83.565,33000000.0
2007-01-15 17:37:00,83.574,83.59,83.568,83.585,16000000.0
2007-01-15 17:39:00,83.574,83.574,83.565,83.569,16000000.0
2007-01-15 17:40:00,83.566,83.582,83.56,83.56,74600000.0
2007-01-15 17:41:00,83.561,83.564,83.555,83.555,12800000.0
2007-01-15 17:42:00,83.541,83.542,83.528,83.542,8000000.0
2007-01-15 17:43:00,83.546,83.557,83.536,83.557,17600000.0
2007-01-15 17:44:00,83.559,83.559,83.537,83.554,29800000.0
2007-01-15 17:45:00,83.56,83.56,83.549,83.549,29800000.0
2007-01-15 17:46:00,83.554,83.572,83.554,83.568,41000000.0
2007-01-15 17:47:00,83.552,83.552,83.53,83.54,57600000.0
2007-01-15 17:48:00,83.53,83.53,83.514,83.514,58400000.0
2007-01-15 17:49:00,83.521,83.535,83.521,83.535,46400000.0
2007-01-15 17:50:00,83.536,83.554,83.536,83.549,8000000.0
2007-01-15 17:51:00,83.572,83.577,83.568,83.572,49000000.0
2007-01-15 17:52:00,83.569,83.58,83.567,83.567,43200000.0
2007-01-15 17:53:00,83.537,83.537,83.517,83.529,33600000.0
2007-01-15 17:54:00,83.529,83.537,83.513,83.537,38400000.0
2007-01-15 17:55:00,83.567,83.567,83.559,83.56,40000000.0
2007-01-15 17:56:00,83.561,83.589,83.561,83.576,44800000.0
2007-01-15 17:57:00,83.555,83.555,83.536,83.536,36800000.0
2007-01-15 17:58:00,83.54,83.558,83.54,83.558,17600000.0
2007-01-15 17:59:00,83.589,83.611,83.589,83.602,62400000.0
2007-01-15 18:00:00,83.58,83.59,83.571,83.571,51200000.0
2007-01-15 18:01:00,83.574,83.577,83.551,83.551,32000000.0
2007-01-15 18:02:00,83.536,83.553,83.536,83.553,24000000.0
2007-01-15 18:03:00,83.576,83.588,83.564,83.588,36800000.0
2007-01-15 18:04:00,83.585,83.585,83.562,83.562,33600000.0
2007-01-15 18:05:00,83.568,83.576,83.565,83.565,12800000.0
2007-01-15 18:06:00,83.565,83.573,83.562,83.568,30400000.0
2007-01-15 18:07:00,83.562,83.562,83.552,83.556,11200000.0
2007-01-15 18:08:00,83.561,83.561,83.55,83.55,84200000.0
2007-01-15 18:09:00,83.546,83.546,83.523,83.523,33600000.0
2007-01-15 18:11:00,83.536,83.537,83.526,83.53,12800000.0
2007-01-15 18:12:00,83.529,83.547,83.529,83.547,12800000.0
2007-01-15 18:13:00,83.554,83.554,83.548,83.552,27200000.0
2007-01-15 18:14:00,83.558,83.559,83.554,83.555,19200000.0
2007-01-15 18:15:00,83.563,83.568,83.561,83.568,30400000.0
2007-01-15 18:16:00,83.567,83.573,83.559,83.567,54800000.0
2007-01-15 18:17:00,83.56,83.57,83.558,83.568,43200000.0
2007-01-15 18:18:00,83.578,83.585,83.578,83.583,30400000.0
2007-01-15 18:19:00,83.581,83.581,83.571,83.572,46400000.0
2007-01-15 18:20:00,83.591,83.601,83.591,83.595,43200000.0
2007-01-15 18:21:00,83.596,83.608,83.593,83.6,12800000.0
2007-01-15 18:22:00,83.629,83.634,83.621,83.622,33600000.0
2007-01-15 18:23:00,83.622,83.622,83.604,83.615,46400000.0
2007-01-15 18:24:00,83.612,83.613,83.6,83.613,52800000.0
2007-01-15 18:25:00,83.611,83.611,83.592,83.598,33600000.0
2007-01-15 18:27:00,83.621,83.627,83.621,83.621,33600000.0
2007-01-15 18:28:00,83.613,83.615,83.594,83.594,12800000.0
2007-01-15 18:29:00,83.588,83.588,83.582,83.584,25600000.0
2007-01-15 18:30:00,83.585,83.59,83.577,83.587,36800000.0
2007-01-15 18:31:00,83.582,83.582,83.563,83.571,11200000.0
2007-01-15 18:34:00,83.571,83.572,83.564,83.571,19200000.0
2007-01-15 18:35:00,83.573,83.579,83.565,83.573,43200000.0
2007-01-15 18:36:00,83.589,83.589,83.586,83.586,3200000.0
2007-01-15 18:37:00,83.577,83.595,83.577,83.588,36200000.0
2007-01-15 18:38:00,83.582,83.596,83.582,83.596,49600000.0
2007-01-15 18:39:00,83.603,83.61,83.594,83.596,76200000.0
2007-01-15 18:40:00,83.59,83.602,83.588,83.602,65600000.0
2007-01-15 18:41:00,83.59,83.607,83.59,83.604,72000000.0
2007-01-15 18:42:00,83.604,83.616,83.602,83.613,78400000.0
2007-01-15 18:43:00,83.615,83.615,83.607,83.607,49600000.0
2007-01-15 18:44:00,83.629,83.637,83.629,83.636,30400000.0
2007-01-15 18:45:00,83.641,83.641,83.61,83.614,12800000.0
2007-01-15 18:46:00,83.611,83.613,83.598,83.6,12800000.0
2007-01-15 18:47:00,83.592,83.6,83.584,83.59,14400000.0
2007-01-15 18:48:00,83.594,83.6,83.592,83.594,28800000.0
2007-01-15 18:49:00,83.598,83.606,83.596,83.602,24000000.0
2007-01-15 18:51:00,83.599,83.603,83.588,83.603,12800000.0
2007-01-15 18:52:00,83.6,83.6,83.593,83.593,19200000.0
2007-01-15 18:53:00,83.598,83.613,83.598,83.612,30400000.0
2007-01-15 18:55:00,83.619,83.626,83.618,83.625,22400000.0
2007-01-15 18:57:00,83.629,83.637,83.629,83.637,19200000.0
2007-01-15 18:59:00,83.636,83.638,83.63,83.632,30800000.0
2007-01-15 19:00:00,83.633,83.648,83.633,83.637,14400000.0
2007-01-15 19:01:00,83.635,83.635,83.627,83.627,11200000.0
2007-01-15 19:02:00,83.623,83.627,83.617,83.618,43200000.0
2007-01-15 19:03:00,83.622,83.622,83.591,83.591,14400000.0
2007-01-15 19:04:00,83.588,83.598,83.583,83.598,14400000.0
2007-01-15 19:05:00,83.585,83.585,83.571,83.571,17600000.0
2007-01-15 19:06:00,83.579,83.584,83.565,83.567,56000000.0
2007-01-15 19:07:00,83.567,83.577,83.567,83.575,34600000.0
2007-01-15 19:08:00,83.561,83.564,83.557,83.557,21800000.0
2007-01-15 19:10:00,83.56,83.585,83.557,83.585,17600000.0
2007-01-15 19:11:00,83.602,83.602,83.591,83.591,17600000.0
2007-01-15 19:12:00,83.592,83.602,83.592,83.602,24000000.0
2007-01-15 19:13:00,83.601,83.605,83.588,83.596,16000000.0
2007-01-15 19:14:00,83.6,83.6,83.586,83.589,12800000.0
2007-01-15 19:15:00,83.588,83.593,83.574,83.589,16000000.0
2007-01-15 19:16:00,83.6,83.6,83.58,83.588,12800000.0
2007-01-15 19:17:00,83.589,83.595,83.583,83.595,14400000.0
2007-01-15 19:18:00,83.592,83.595,83.582,83.582,32000000.0
2007-01-15 19:20:00,83.593,83.593,83.575,83.589,14400000.0
2007-01-15 19:21:00,83.59,83.595,83.586,83.593,17600000.0
2007-01-15 19:23:00,83.594,83.594,83.579,83.588,16000000.0
2007-01-15 19:24:00,83.586,83.593,83.579,83.591,48000000.0
2007-01-15 19:25:00,83.593,83.598,83.592,83.593,12800000.0
2007-01-15 19:26:00,83.586,83.595,83.586,83.594,41400000.0
2007-01-15 19:28:00,83.591,83.592,83.576,83.592,12800000.0
2007-01-15 19:29:00,83.588,83.595,83.587,83.587,12800000.0
2007-01-15 19:30:00,83.594,83.594,83.576,83.576,11200000.0
2007-01-15 19:31:00,83.579,83.586,83.579,83.585,11200000.0
2007-01-15 19:32:00,83.589,83.594,83.587,83.587,11200000.0
2007-01-15 19:34:00,83.593,83.594,83.584,83.593,12800000.0
2007-01-15 19:35:00,83.586,83.586,83.546,83.559,17600000.0
2007-01-15 19:36:00,83.549,83.556,83.545,83.547,16000000.0
2007-01-15 19:37:00,83.542,83.546,83.538,83.545,11200000.0
2007-01-15 19:38:00,83.546,83.553,83.546,83.551,11200000.0
2007-01-15 19:39:00,83.548,83.552,83.537,83.552,12800000.0
2007-01-15 19:40:00,83.541,83.548,83.538,83.538,11200000.0
2007-01-15 19:41:00,83.533,83.543,83.531,83.543,11200000.0
2007-01-15 19:42:00,83.523,83.538,83.523,83.538,11200000.0
2007-01-15 19:43:00,83.551,83.557,83.544,83.549,11200000.0
2007-01-15 19:44:00,83.549,83.549,83.521,83.521,11200000.0
2007-01-15 19:45:00,83.504,83.504,83.473,83.495,16000000.0
2007-01-15 19:46:00,83.491,83.52,83.491,83.52,8000000.0
2007-01-15 19:47:00,83.533,83.552,83.533,83.552,9600000.0
2007-01-15 19:48:00,83.575,83.58,83.569,83.571,12800000.0
2007-01-15 19:49:00,83.567,83.568,83.561,83.561,30400000.0
2007-01-15 19:50:00,83.559,83.566,83.559,83.564,12800000.0
2007-01-15 19:51:00,83.565,83.607,83.565,83.607,12800000.0
2007-01-15 19:52:00,83.597,83.61,83.588,83.596,16000000.0
2007-01-15 19:54:00,83.592,83.592,83.583,83.583,12800000.0
2007-01-15 19:55:00,83.586,83.59,83.58,83.59,11600000.0
2007-01-15 19:56:00,83.605,83.605,83.573,83.573,16000000.0
2007-01-15 19:57:00,83.571,83.572,83.564,83.565,12800000.0
2007-01-15 19:58:00,83.563,83.567,83.562,83.567,11200000.0
2007-01-15 19:59:00,83.56,83.564,83.56,83.564,6400000.0
2007-01-15 20:00:00,83.573,83.576,83.546,83.548,17600000.0
2007-01-15 20:01:00,83.56,83.576,83.56,83.573,13200000.0
2007-01-15 20:02:00,83.57,83.57,83.545,83.545,17600000.0
2007-01-15 20:03:00,83.555,83.566,83.554,83.566,16000000.0
2007-01-15 20:04:00,83.559,83.574,83.559,83.574,30400000.0
2007-01-15 20:05:00,83.588,83.588,83.581,83.581,11600000.0
2007-01-15 20:06:00,83.579,83.585,83.573,83.573,11200000.0
2007-01-15 20:07:00,83.546,83.557,83.545,83.548,17600000.0
2007-01-15 20:08:00,83.56,83.573,83.554,83.564,38400000.0
2007-01-15 20:10:00,83.565,83.583,83.565,83.577,14400000.0
2007-01-15 20:11:00,83.575,83.582,83.575,83.575,11200000.0
2007-01-15 20:12:00,83.577,83.581,83.571,83.571,11200000.0
2007-01-15 20:13:00,83.571,83.575,83.569,83.571,11200000.0
2007-01-15 20:14:00,83.57,83.577,83.513,83.577,14400000.0
2007-01-15 20:16:00,83.582,83.583,83.575,83.578,28800000.0
2007-01-15 20:17:00,83.572,83.572,83.551,83.555,33000000.0
2007-01-15 20:18:00,83.57,83.578,83.564,83.578,11200000.0
2007-01-15 20:19:00,83.574,83.586,83.57,83.586,11200000.0
2007-01-15 20:20:00,83.577,83.591,83.577,83.589,19200000.0
2007-01-15 20:21:00,83.592,83.592,83.582,83.585,12800000.0
2007-01-15 20:22:00,83.578,83.592,83.578,83.59,13800000.0
2007-01-15 20:23:00,83.58,83.581,83.568,83.571,12800000.0
2007-01-15 20:24:00,83.573,83.58,83.565,83.565,16000000.0
2007-01-15 20:25:00,83.556,83.568,83.556,83.567,11200000.0
2007-01-15 20:28:00,83.565,83.573,83.553,83.573,11200000.0
2007-01-15 20:29:00,83.564,83.564,83.55,83.552,12200000.0
2007-01-15 20:30:00,83.554,83.571,83.554,83.57,27200000.0
2007-01-15 20:31:00,83.573,83.573,83.564,83.57,11200000.0
2007-01-15 20:32:00,83.571,83.571,83.569,83.569,3200000.0
2007-01-15 20:34:00,83.57,83.57,83.562,83.562,11200000.0
2007-01-15 20:36:00,83.558,83.559,83.546,83.558,16000000.0
2007-01-15 20:37:00,83.554,83.554,83.518,83.518,8000000.0
2007-01-15 20:38:00,83.518,83.545,83.518,83.545,12200000.0
2007-01-15 20:39:00,83.56,83.562,83.555,83.562,11200000.0
2007-01-15 20:40:00,83.561,83.561,83.545,83.552,10600000.0
2007-01-15 20:41:00,83.559,83.563,83.557,83.558,14400000.0
2007-01-15 20:42:00,83.543,83.562,83.536,83.562,10600000.0
2007-01-15 20:43:00,83.572,83.572,83.562,83.562,14400000.0
2007-01-15 20:44:00,83.572,83.575,83.57,83.57,6400000.0
2007-01-15 20:45:00,83.567,83.567,83.528,83.528,12800000.0
2007-01-15 20:46:00,83.523,83.555,83.523,83.555,14400000.0
2007-01-15 20:47:00,83.578,83.578,83.56,83.563,12800000.0
2007-01-15 20:48:00,83.557,83.563,83.553,83.563,17600000.0
2007-01-15 20:49:00,83.561,83.561,83.545,83.545,8000000.0
2007-01-15 20:50:00,83.552,83.573,83.551,83.573,13800000.0
2007-01-15 20:51:00,83.57,83.573,83.562,83.562,28800000.0
2007-01-15 20:52:00,83.57,83.573,83.558,83.558,11200000.0
2007-01-15 20:53:00,83.558,83.558,83.52,83.52,16000000.0
2007-01-15 20:54:00,83.526,83.559,83.526,83.559,14400000.0
2007-01-15 20:55:00,83.562,83.562,83.545,83.557,11200000.0
2007-01-15 20:56:00,83.551,83.551,83.54,83.549,11200000.0
2007-01-15 20:57:00,83.544,83.553,83.544,83.553,12800000.0
2007-01-15 20:59:00,83.565,83.565,83.56,83.563,11200000.0
2007-01-15 21:00:00,83.571,83.582,83.571,83.577,17600000.0
2007-01-15 21:01:00,83.562,83.568,83.558,83.566,11600000.0
2007-01-15 21:02:00,83.566,83.566,83.556,83.556,16000000.0
2007-01-15 21:04:00,83.552,83.558,83.549,83.558,15400000.0
2007-01-15 21:05:00,83.556,83.559,83.528,83.546,13200000.0
2007-01-15 21:06:00,83.54,83.556,83.54,83.552,12800000.0
2007-01-15 21:07:00,83.563,83.565,83.553,83.564,14400000.0
2007-01-15 21:09:00,83.543,83.567,83.543,83.567,8000000.0
2007-01-15 21:10:00,83.558,83.569,83.557,83.557,11200000.0
2007-01-15 21:13:00,83.56,83.56,83.542,83.557,16000000.0
2007-01-15 21:14:00,83.538,83.538,83.522,83.522,12800000.0
2007-01-15 21:15:00,83.522,83.538,83.522,83.535,14400000.0
2007-01-15 21:16:00,83.543,83.546,83.543,83.545,9600000.0
2007-01-15 21:17:00,83.542,83.558,83.542,83.557,12800000.0
2007-01-15 21:18:00,83.562,83.57,83.475,83.57,12800000.0
2007-01-15 21:19:00,83.575,83.578,83.567,83.576,17600000.0
2007-01-15 21:20:00,83.545,83.557,83.545,83.547,14400000.0
2007-01-15 21:21:00,83.553,83.553,83.545,83.545,11200000.0
2007-01-15 21:22:00,83.549,83.557,83.542,83.557,12800000.0
2007-01-15 21:23:00,83.538,83.554,83.538,83.554,11200000.0
2007-01-15 21:24:00,83.548,83.559,83.543,83.543,11200000.0
2007-01-15 21:25:00,83.546,83.547,83.538,83.544,11200000.0
2007-01-15 21:26:00,83.551,83.557,83.55,83.557,11200000.0
2007-01-15 21:27:00,83.556,83.556,83.549,83.549,6400000.0
2007-01-15 21:29:00,83.538,83.543,83.532,83.535,11200000.0
2007-01-15 21:30:00,83.54,83.546,83.537,83.546,12800000.0
2007-01-15 21:33:00,83.54,83.555,83.54,83.548,11200000.0
2007-01-15 21:34:00,83.541,83.568,83.541,83.568,17600000.0
2007-01-15 21:35:00,83.575,83.575,83.56,83.56,12800000.0
2007-01-15 21:40:00,83.55,83.553,83.541,83.551,11200000.0
2007-01-15 21:41:00,83.547,83.547,83.526,83.526,12800000.0
2007-01-15 21:42:00,83.545,83.545,83.521,83.536,14400000.0
2007-01-15 21:43:00,83.542,83.547,83.538,83.544,14400000.0
2007-01-15 21:44:00,83.541,83.551,83.541,83.546,12800000.0
2007-01-15 21:45:00,83.542,83.544,83.531,83.533,17400000.0
2007-01-15 21:46:00,83.531,83.531,83.506,83.512,14400000.0
2007-01-15 21:47:00,83.533,83.548,83.533,83.548,11200000.0
2007-01-15 21:49:00,83.526,83.534,83.524,83.525,11200000.0
2007-01-15 21:50:00,83.527,83.539,83.523,83.537,12800000.0
2007-01-15 21:51:00,83.545,83.545,83.528,83.528,17600000.0
2007-01-15 21:52:00,83.526,83.527,83.526,83.527,3200000.0
2007-01-15 21:53:00,83.538,83.54,83.533,83.533,11200000.0
2007-01-15 21:54:00,83.526,83.54,83.526,83.529,11200000.0
2007-01-15 21:55:00,83.536,83.54,83.533,83.538,11200000.0
2007-01-15 21:56:00,83.541,83.542,83.531,83.537,12800000.0
2007-01-15 21:57:00,83.548,83.553,83.543,83.552,17600000.0
2007-01-15 21:59:00,83.547,83.556,83.543,83.55,12800000.0
2007-01-15 22:00:00,83.546,83.546,83.534,83.535,17600000.0
2007-01-15 22:01:00,83.543,83.543,83.536,83.537,11200000.0
2007-01-15 22:03:00,83.53,83.537,83.528,83.528,17600000.0
2007-01-15 22:04:00,83.533,83.543,83.531,83.543,16000000.0
2007-01-15 22:05:00,83.546,83.552,83.538,83.538,11200000.0
2007-01-15 22:06:00,83.548,83.553,83.548,83.553,6400000.0
2007-01-15 22:08:00,83.552,83.557,83.539,83.555,16000000.0
2007-01-15 22:09:00,83.542,83.573,83.537,83.573,12800000.0
2007-01-15 22:10:00,83.58,83.583,83.566,83.583,12800000.0
2007-01-15 22:11:00,83.588,83.588,83.563,83.565,8000000.0
2007-01-15 22:12:00,83.556,83.556,83.548,83.555,12800000.0
2007-01-15 22:15:00,83.547,83.547,83.536,83.54,14800000.0
2007-01-15 22:17:00,83.534,83.551,83.534,83.544,12800000.0
2007-01-15 22:18:00,83.533,83.534,83.527,83.527,16000000.0
2007-01-15 22:19:00,83.525,83.535,83.525,83.526,14800000.0
2007-01-15 22:21:00,83.533,83.533,83.529,83.532,17600000.0
2007-01-15 22:24:00,83.525,83.527,83.522,83.527,11200000.0
2007-01-15 22:26:00,83.517,83.533,83.517,83.533,17600000.0
2007-01-15 22:29:00,83.516,83.522,83.497,83.522,16000000.0
2007-01-15 22:30:00,83.52,83.52,83.499,83.499,17600000.0
2007-01-15 22:31:00,83.531,83.531,83.518,83.518,12800000.0
2007-01-15 22:32:00,83.499,83.52,83.445,83.52,11200000.0
2007-01-15 22:34:00,83.542,83.554,83.534,83.534,11200000.0
2007-01-15 22:35:00,83.534,83.542,83.534,83.537,12800000.0
2007-01-15 22:37:00,83.534,83.534,83.515,83.515,25600000.0
2007-01-15 22:38:00,83.551,83.559,83.548,83.559,17600000.0
2007-01-15 22:41:00,83.56,83.56,83.55,83.555,11200000.0
2007-01-15 22:42:00,83.55,83.551,83.542,83.542,18400000.0
2007-01-15 22:47:00,83.553,83.559,83.546,83.546,17600000.0
2007-01-15 22:48:00,83.563,83.569,83.559,83.559,8000000.0
2007-01-15 22:49:00,83.529,83.531,83.524,83.531,12800000.0
2007-01-15 22:50:00,83.539,83.545,83.53,83.538,11200000.0
2007-01-15 22:51:00,83.533,83.534,83.527,83.527,11200000.0
2007-01-15 22:53:00,83.535,83.558,83.534,83.558,11200000.0
2007-01-15 22:54:00,83.575,83.591,83.529,83.529,11200000.0
2007-01-15 22:55:00,83.54,83.561,83.517,83.517,12800000.0
2007-01-15 22:56:00,83.499,83.51,83.498,83.51,17000000.0
2007-01-15 22:57:00,83.507,83.509,83.5,83.508,17600000.0
2007-01-15 22:59:00,83.488,83.498,83.488,83.494,17600000.0
2007-01-15 23:00:00,83.604,83.621,83.604,83.621,9600000.0
2007-01-15 23:01:00,83.61,83.61,83.598,83.598,14400000.0
2007-01-15 23:02:00,83.61,83.622,83.603,83.606,17600000.0
2007-01-15 23:03:00,83.622,83.66,83.622,83.654,16000000.0
2007-01-15 23:04:00,83.667,83.667,83.643,83.643,11200000.0
2007-01-15 23:05:00,83.667,83.714,83.667,83.714,34000000.0
2007-01-15 23:07:00,83.713,83.713,83.704,83.704,12800000.0
2007-01-15 23:08:00,83.73,83.737,83.722,83.723,11200000.0
2007-01-15 23:09:00,83.712,83.713,83.701,83.705,17600000.0
2007-01-15 23:10:00,83.714,83.716,83.705,83.705,12800000.0
2007-01-15 23:11:00,83.71,83.711,83.706,83.711,11200000.0
2007-01-15 23:13:00,83.712,83.717,83.711,83.714,12800000.0
2007-01-15 23:14:00,83.721,83.75,83.711,83.75,11200000.0
2007-01-15 23:15:00,83.758,83.764,83.756,83.758,11200000.0
2007-01-15 23:16:00,83.76,83.763,83.758,83.761,12800000.0
2007-01-15 23:17:00,83.767,83.773,83.755,83.755,11200000.0
2007-01-15 23:18:00,83.747,83.759,83.747,83.759,11200000.0
2007-01-15 23:19:00,83.755,83.755,83.721,83.721,12800000.0
2007-01-15 23:20:00,83.724,83.74,83.72,83.74,14400000.0
2007-01-15 23:22:00,83.739,83.739,83.718,83.718,12800000.0
2007-01-15 23:23:00,83.728,83.736,83.728,83.734,12800000.0
2007-01-15 23:24:00,83.734,83.751,83.734,83.751,11200000.0
2007-01-15 23:25:00,83.745,83.768,83.745,83.763,16000000.0
2007-01-15 23:26:00,83.77,83.78,83.77,83.78,12800000.0
2007-01-15 23:27:00,83.792,83.811,83.792,83.802,17600000.0
2007-01-15 23:28:00,83.779,83.781,83.772,83.781,12800000.0
2007-01-15 23:29:00,83.76,83.76,83.695,83.74,11200000.0
2007-01-15 23:30:00,83.759,83.765,83.755,83.763,14400000.0
2007-01-15 23:31:00,83.769,83.78,83.761,83.776,12800000.0
2007-01-15 23:32:00,83.78,83.8,83.78,83.797,17600000.0
2007-01-15 23:33:00,83.789,83.789,83.769,83.769,12800000.0
2007-01-15 23:34:00,83.802,83.834,83.802,83.834,16000000.0
2007-01-15 23:35:00,83.837,83.841,83.828,83.832,16000000.0
2007-01-15 23:36:00,83.845,83.847,83.822,83.822,12800000.0
2007-01-15 23:37:00,83.835,83.838,83.83,83.834,12800000.0
2007-01-15 23:38:00,83.845,83.862,83.833,83.833,11200000.0
2007-01-15 23:39:00,83.826,83.833,83.821,83.824,11200000.0
2007-01-15 23:40:00,83.814,83.821,83.803,83.816,35000000.0
2007-01-15 23:41:00,83.836,83.846,83.836,83.846,12800000.0
2007-01-15 23:42:00,83.833,83.836,83.833,83.834,5200000.0
2007-01-15 23:43:00,83.833,83.834,83.818,83.819,11200000.0
2007-01-15 23:44:00,83.801,83.811,83.801,83.811,16000000.0
2007-01-15 23:45:00,83.795,83.795,83.766,83.776,11200000.0
2007-01-15 23:46:00,83.771,83.79,83.771,83.785,17600000.0
2007-01-15 23:47:00,83.806,83.806,83.793,83.793,12200000.0
2007-01-15 23:48:00,83.784,83.802,83.733,83.802,8000000.0
2007-01-15 23:49:00,83.806,83.816,83.801,83.816,12800000.0
2007-01-15 23:50:00,83.816,83.816,83.809,83.814,11200000.0
2007-01-15 23:51:00,83.818,83.818,83.799,83.813,12800000.0
2007-01-15 23:52:00,83.813,83.828,83.813,83.827,12800000.0
2007-01-15 23:53:00,83.831,83.831,83.826,83.826,11200000.0
2007-01-15 23:54:00,83.818,83.821,83.794,83.81,14400000.0
2007-01-15 23:55:00,83.825,83.829,83.822,83.829,14400000.0
2007-01-15 23:56:00,83.757,83.854,83.757,83.833,11200000.0
2007-01-15 23:57:00,83.826,83.826,83.811,83.811,16000000.0
2007-01-15 23:59:00,83.822,83.831,83.802,83.828,14400000.0
2007-01-16 00:00:00,83.837,83.838,83.823,83.823,9600000.0
2007-01-16 00:01:00,83.823,83.84,83.823,83.84,12800000.0
2007-01-16 00:02:00,83.84,83.841,83.833,83.839,12200000.0
2007-01-16 00:03:00,83.834,83.834,83.822,83.822,10600000.0
2007-01-16 00:04:00,83.78,83.792,83.767,83.767,11200000.0
2007-01-16 00:05:00,83.748,83.757,83.738,83.751,11200000.0
2007-01-16 00:06:00,83.765,83.771,83.755,83.755,11200000.0
2007-01-16 00:07:00,83.764,83.77,83.764,83.765,8000000.0
2007-01-16 00:08:00,83.768,83.783,83.758,83.783,12800000.0
2007-01-16 00:09:00,83.786,83.796,83.776,83.786,10600000.0
2007-01-16 00:11:00,83.798,83.804,83.797,83.803,12200000.0
2007-01-16 00:12:00,83.807,83.814,83.796,83.814,8000000.0
2007-01-16 00:13:00,83.823,83.823,83.813,83.82,11200000.0
2007-01-16 00:14:00,83.814,83.814,83.791,83.791,14400000.0
2007-01-16 00:15:00,83.803,83.806,83.791,83.806,14400000.0
2007-01-16 00:17:00,83.793,83.815,83.786,83.813,15400000.0
2007-01-16 00:18:00,83.809,83.809,83.797,83.809,9600000.0
2007-01-16 00:19:00,83.806,83.823,83.806,83.815,12800000.0
2007-01-16 00:20:00,83.798,83.82,83.798,83.819,17600000.0
2007-01-16 00:21:00,83.837,83.851,83.832,83.851,12800000.0
2007-01-16 00:22:00,83.837,83.848,83.83,83.83,17600000.0
2007-01-16 00:23:00,83.845,83.845,83.835,83.839,12800000.0
2007-01-16 00:24:00,83.847,83.847,83.829,83.841,14400000.0
2007-01-16 00:25:00,83.845,83.846,83.842,83.842,11200000.0
2007-01-16 00:28:00,83.835,83.848,83.832,83.845,32000000.0
2007-01-16 00:30:00,83.852,83.852,83.84,83.845,8000000.0
2007-01-16 00:31:00,83.833,83.834,83.822,83.834,12800000.0
2007-01-16 00:32:00,83.827,83.842,83.825,83.84,12800000.0
2007-01-16 00:33:00,83.841,83.848,83.836,83.848,12800000.0
2007-01-16 00:34:00,83.852,83.852,83.832,83.835,19200000.0
2007-01-16 00:35:00,83.843,83.852,83.837,83.841,12800000.0
2007-01-16 00:37:00,83.835,83.858,83.835,83.858,12800000.0
2007-01-16 00:38:00,83.85,83.855,83.85,83.854,12800000.0
2007-01-16 00:39:00,83.845,83.85,83.839,83.842,17600000.0
2007-01-16 00:40:00,83.842,83.842,83.823,83.823,8000000.0
2007-01-16 00:41:00,83.807,83.822,83.807,83.822,16000000.0
2007-01-16 00:44:00,83.808,83.827,83.805,83.826,17600000.0
2007-01-16 00:45:00,83.824,83.832,83.824,83.825,12800000.0
2007-01-16 00:46:00,83.827,83.835,83.826,83.831,14400000.0
2007-01-16 00:47:00,83.834,83.843,83.831,83.834,12800000.0
2007-01-16 00:48:00,83.841,83.841,83.815,83.815,12800000.0
2007-01-16 00:49:00,83.826,83.84,83.826,83.833,11200000.0
2007-01-16 00:50:00,83.838,83.84,83.83,83.83,12800000.0
2007-01-16 00:51:00,83.841,83.853,83.833,83.853,11200000.0
2007-01-16 00:52:00,83.842,83.854,83.842,83.842,11200000.0
2007-01-16 00:55:00,83.824,83.851,83.812,83.851,12800000.0
2007-01-16 00:56:00,83.858,83.858,83.817,83.817,12800000.0
2007-01-16 00:57:00,83.833,83.853,83.833,83.847,12800000.0
2007-01-16 00:58:00,83.848,83.848,83.841,83.844,12800000.0
2007-01-16 00:59:00,83.84,83.848,83.833,83.846,11200000.0
2007-01-16 01:00:00,83.843,83.847,83.832,83.846,16000000.0
2007-01-16 01:01:00,83.849,83.853,83.839,83.853,14400000.0
2007-01-16 01:03:00,83.85,83.856,83.85,83.851,11200000.0
2007-01-16 01:04:00,83.844,83.844,83.825,83.825,12800000.0
2007-01-16 01:05:00,83.838,83.856,83.827,83.856,11200000.0
2007-01-16 01:06:00,83.823,83.855,83.788,83.835,12800000.0
2007-01-16 01:07:00,83.848,83.848,83.834,83.836,12800000.0
2007-01-16 01:08:00,83.835,83.844,83.835,83.836,16000000.0
2007-01-16 01:09:00,83.841,83.841,83.824,83.825,17600000.0
2007-01-16 01:10:00,83.821,83.835,83.82,83.83,16000000.0
2007-01-16 01:12:00,83.816,83.823,83.81,83.823,16000000.0
2007-01-16 01:13:00,83.828,83.828,83.816,83.817,8000000.0
2007-01-16 01:14:00,83.82,83.85,83.82,83.849,16000000.0
2007-01-16 01:16:00,83.857,83.86,83.856,83.856,25600000.0
2007-01-16 01:17:00,83.859,83.869,83.853,83.869,11200000.0
2007-01-16 01:19:00,83.865,83.867,83.851,83.857,16000000.0
2007-01-16 01:22:00,83.864,83.864,83.854,83.857,12800000.0
2007-01-16 01:24:00,83.841,83.85,83.832,83.85,12800000.0
2007-01-16 01:25:00,83.877,83.878,83.86,83.873,12800000.0
2007-01-16 01:26:00,83.885,83.885,83.865,83.875,11200000.0
2007-01-16 01:28:00,83.875,83.879,83.874,83.875,17600000.0
2007-01-16 01:29:00,83.875,83.879,83.858,83.879,17600000.0
2007-01-16 01:30:00,83.876,83.88,83.874,83.874,11200000.0
2007-01-16 01:31:00,83.88,83.891,83.877,83.891,11200000.0
2007-01-16 01:32:00,83.891,83.891,83.876,83.876,12800000.0
2007-01-16 01:35:00,83.87,83.871,83.858,83.862,14400000.0
2007-01-16 01:36:00,83.858,83.863,83.851,83.851,11200000.0
2007-01-16 01:37:00,83.86,83.871,83.851,83.871,14400000.0
2007-01-16 01:38:00,83.872,83.872,83.843,83.847,17600000.0
2007-01-16 01:39:00,83.853,83.86,83.85,83.851,14400000.0
2007-01-16 01:40:00,83.847,83.857,83.842,83.856,11200000.0
2007-01-16 01:41:00,83.859,83.863,83.854,83.86,12800000.0
2007-01-16 01:42:00,83.849,83.858,83.843,83.858,11200000.0
2007-01-16 01:43:00,83.85,83.85,83.84,83.845,11200000.0
2007-01-16 01:44:00,83.841,83.847,83.837,83.844,12800000.0
2007-01-16 01:45:00,83.85,83.851,83.835,83.848,16000000.0
2007-01-16 01:46:00,83.836,83.853,83.825,83.825,16000000.0
2007-01-16 01:47:00,83.821,83.841,83.821,83.84,14400000.0
2007-01-16 01:48:00,83.848,83.85,83.834,83.846,12800000.0
2007-01-16 01:49:00,83.838,83.838,83.83,83.834,16000000.0
2007-01-16 01:50:00,83.841,83.841,83.832,83.832,14400000.0
2007-01-16 01:51:00,83.832,83.836,83.826,83.836,11200000.0
2007-01-16 01:52:00,83.843,83.852,83.843,83.852,20200000.0
2007-01-16 01:53:00,83.847,83.847,83.833,83.837,14200000.0
2007-01-16 01:54:00,83.846,83.848,83.836,83.848,8000000.0
2007-01-16 01:55:00,83.851,83.851,83.843,83.846,12800000.0
2007-01-16 01:56:00,83.853,83.86,83.845,83.845,12800000.0
2007-01-16 01:58:00,83.839,83.839,83.834,83.834,11200000.0
2007-01-16 01:59:00,83.837,83.837,83.823,83.823,3200000.0
2007-01-16 02:00:00,83.823,83.826,83.815,83.826,11200000.0
2007-01-16 02:01:00,83.829,83.836,83.823,83.836,17600000.0
2007-01-16 02:02:00,83.831,83.831,83.814,83.814,12800000.0
2007-01-16 02:03:00,83.809,83.809,83.763,83.763,16000000.0
2007-01-16 02:04:00,83.76,83.766,83.759,83.759,12800000.0
2007-01-16 02:05:00,83.759,83.775,83.753,83.775,12800000.0
2007-01-16 02:06:00,83.781,83.787,83.775,83.775,12200000.0
2007-01-16 02:08:00,83.775,83.788,83.769,83.788,17600000.0
2007-01-16 02:09:00,83.791,83.792,83.778,83.792,16000000.0
2007-01-16 02:10:00,83.775,83.784,83.772,83.772,9600000.0
2007-01-16 02:11:00,83.775,83.801,83.775,83.801,12800000.0
2007-01-16 02:12:00,83.799,83.799,83.786,83.787,11200000.0
2007-01-16 02:13:00,83.784,83.788,83.777,83.779,11200000.0
2007-01-16 02:14:00,83.794,83.806,83.794,83.799,10600000.0
2007-01-16 02:15:00,83.797,83.802,83.785,83.788,11200000.0
2007-01-16 02:16:00,83.792,83.8,83.743,83.798,9600000.0
2007-01-16 02:17:00,83.773,83.773,83.754,83.758,10600000.0
2007-01-16 02:18:00,83.751,83.751,83.739,83.751,12800000.0
2007-01-16 02:19:00,83.757,83.78,83.757,83.767,12800000.0
2007-01-16 02:20:00,83.762,83.762,83.758,83.761,8000000.0
2007-01-16 02:21:00,83.757,83.76,83.747,83.752,17600000.0
2007-01-16 02:22:00,83.755,83.762,83.752,83.753,12800000.0
2007-01-16 02:23:00,83.748,83.753,83.742,83.742,12800000.0
2007-01-16 02:24:00,83.734,83.747,83.651,83.74,11600000.0
2007-01-16 02:26:00,83.732,83.732,83.695,83.695,17600000.0
2007-01-16 02:27:00,83.676,83.676,83.648,83.658,17600000.0
2007-01-16 02:28:00,83.654,83.667,83.654,83.66,14400000.0
2007-01-16 02:29:00,83.664,83.664,83.654,83.657,11200000.0
2007-01-16 02:30:00,83.646,83.654,83.642,83.642,11200000.0
2007-01-16 02:31:00,83.638,83.653,83.637,83.649,17600000.0
2007-01-16 02:32:00,83.663,83.669,83.649,83.669,11200000.0
2007-01-16 02:33:00,83.662,83.672,83.648,83.672,10600000.0
2007-01-16 02:34:00,83.681,83.691,83.678,83.684,14400000.0
2007-01-16 02:35:00,83.684,83.697,83.684,83.697,12800000.0
2007-01-16 02:36:00,83.692,83.705,83.692,83.698,12800000.0
2007-01-16 02:37:00,83.724,83.73,83.719,83.722,12800000.0
2007-01-16 02:38:00,83.732,83.732,83.722,83.722,12800000.0
2007-01-16 02:39:00,83.718,83.723,83.714,83.718,16400000.0
2007-01-16 02:41:00,83.727,83.732,83.721,83.732,11200000.0
2007-01-16 02:43:00,83.73,83.745,83.725,83.725,11200000.0
2007-01-16 02:45:00,83.734,83.742,83.733,83.74,10600000.0
2007-01-16 02:46:00,83.744,83.749,83.743,83.749,12800000.0
2007-01-16 02:47:00,83.747,83.748,83.738,83.738,12800000.0
2007-01-16 02:48:00,83.735,83.745,83.725,83.725,14800000.0
2007-01-16 02:49:00,83.724,83.724,83.711,83.721,17600000.0
2007-01-16 02:50:00,83.712,83.724,83.711,83.724,11200000.0
2007-01-16 02:51:00,83.738,83.74,83.722,83.727,11200000.0
2007-01-16 02:52:00,83.726,83.747,83.687,83.747,11200000.0
2007-01-16 02:53:00,83.744,83.744,83.708,83.708,11200000.0
2007-01-16 02:54:00,83.611,83.731,83.611,83.731,11200000.0
2007-01-16 02:55:00,83.748,83.757,83.746,83.746,11200000.0
2007-01-16 02:56:00,83.747,83.752,83.746,83.752,11200000.0
2007-01-16 02:57:00,83.747,83.759,83.741,83.759,10600000.0
2007-01-16 02:58:00,83.755,83.756,83.734,83.756,7400000.0
2007-01-16 02:59:00,83.737,83.737,83.718,83.718,11200000.0
2007-01-16 03:00:00,83.731,83.738,83.641,83.641,11200000.0
2007-01-16 03:01:00,83.718,83.743,83.718,83.743,11200000.0
2007-01-16 03:02:00,83.734,83.741,83.731,83.731,11200000.0
2007-01-16 03:03:00,83.728,83.732,83.717,83.732,14400000.0
2007-01-16 03:04:00,83.747,83.754,83.747,83.747,10600000.0
2007-01-16 03:05:00,83.737,83.747,83.73,83.747,16000000.0
2007-01-16 03:06:00,83.746,83.748,83.742,83.746,16000000.0
2007-01-16 03:07:00,83.731,83.738,83.718,83.718,14400000.0
2007-01-16 03:08:00,83.733,83.738,83.716,83.732,11200000.0
2007-01-16 03:09:00,83.738,83.746,83.735,83.746,11200000.0
2007-01-16 03:10:00,83.748,83.748,83.732,83.738,16000000.0
2007-01-16 03:11:00,83.737,83.753,83.737,83.747,11200000.0
2007-01-16 03:12:00,83.738,83.747,83.728,83.728,17400000.0
2007-01-16 03:13:00,83.749,83.757,83.749,83.757,16000000.0
2007-01-16 03:14:00,83.757,83.757,83.747,83.747,11200000.0
2007-01-16 03:15:00,83.754,83.765,83.754,83.758,18000000.0
2007-01-16 03:16:00,83.769,83.777,83.767,83.773,14400000.0
2007-01-16 03:18:00,83.779,83.784,83.763,83.767,12200000.0
2007-01-16 03:19:00,83.749,83.754,83.74,83.752,12800000.0
2007-01-16 03:20:00,83.756,83.756,83.745,83.75,12800000.0
2007-01-16 03:21:00,83.746,83.755,83.742,83.751,14400000.0
2007-01-16 03:22:00,83.761,83.773,83.761,83.769,11200000.0
2007-01-16 03:23:00,83.78,83.792,83.772,83.792,9600000.0
2007-01-16 03:24:00,83.791,83.797,83.785,83.797,9600000.0
2007-01-16 03:25:00,83.795,83.797,83.79,83.79,17000000.0
2007-01-16 03:26:00,83.79,83.793,83.78,83.78,12800000.0
2007-01-16 03:27:00,83.79,83.794,83.784,83.785,14400000.0
2007-01-16 03:30:00,83.789,83.806,83.731,83.805,17600000.0
2007-01-16 03:31:00,83.79,83.797,83.787,83.793,12800000.0
2007-01-16 03:32:00,83.789,83.804,83.789,83.804,8000000.0
2007-01-16 03:33:00,83.802,83.813,83.802,83.805,11200000.0
2007-01-16 03:34:00,83.814,83.819,83.807,83.812,11200000.0
2007-01-16 03:35:00,83.812,83.819,83.8,83.819,17600000.0
2007-01-16 03:36:00,83.826,83.826,83.811,83.811,11200000.0
2007-01-16 03:37:00,83.821,83.826,83.808,83.817,17600000.0
2007-01-16 03:38:00,83.796,83.821,83.796,83.799,12800000.0
2007-01-16 03:39:00,83.789,83.815,83.749,83.804,14400000.0
2007-01-16 03:40:00,83.792,83.792,83.786,83.79,12800000.0
2007-01-16 03:41:00,83.799,83.806,83.795,83.795,11200000.0
2007-01-16 03:42:00,83.79,83.797,83.784,83.796,12800000.0
2007-01-16 03:43:00,83.805,83.81,83.791,83.81,11200000.0
2007-01-16 03:44:00,83.803,83.809,83.79,83.804,12800000.0
2007-01-16 03:45:00,83.788,83.811,83.788,83.799,11200000.0
2007-01-16 03:46:00,83.801,83.802,83.792,83.792,11200000.0
2007-01-16 03:47:00,83.794,83.795,83.787,83.788,11200000.0
2007-01-16 03:48:00,83.786,83.791,83.786,83.788,11600000.0
2007-01-16 03:50:00,83.784,83.791,83.784,83.786,11200000.0
2007-01-16 03:51:00,83.787,83.794,83.784,83.794,8000000.0
2007-01-16 03:52:00,83.794,83.794,83.772,83.785,14400000.0
2007-01-16 03:53:00,83.779,83.779,83.775,83.777,9600000.0
2007-01-16 03:54:00,83.78,83.784,83.773,83.781,14400000.0
2007-01-16 03:55:00,83.783,83.8,83.782,83.795,14400000.0
2007-01-16 03:56:00,83.795,83.798,83.778,83.778,12800000.0
2007-01-16 03:57:00,83.805,83.824,83.805,83.824,12800000.0
2007-01-16 03:58:00,83.814,83.814,83.801,83.806,16000000.0
2007-01-16 03:59:00,83.81,83.814,83.805,83.813,12800000.0
2007-01-16 04:00:00,83.822,83.825,83.806,83.814,14400000.0
2007-01-16 04:01:00,83.823,83.825,83.813,83.82,11200000.0
2007-01-16 04:02:00,83.826,83.829,83.818,83.818,8000000.0
2007-01-16 04:03:00,83.817,83.817,83.804,83.814,12800000.0
2007-01-16 04:04:00,83.809,83.814,83.804,83.805,12800000.0
2007-01-16 04:05:00,83.816,83.816,83.81,83.81,11200000.0
2007-01-16 04:06:00,83.816,83.821,83.814,83.814,14400000.0
2007-01-16 04:07:00,83.809,83.825,83.809,83.811,14400000.0
2007-01-16 04:08:00,83.818,83.818,83.813,83.813,11200000.0
2007-01-16 04:09:00,83.807,83.82,83.801,83.82,11200000.0
2007-01-16 04:10:00,83.816,83.816,83.807,83.816,14400000.0
2007-01-16 04:12:00,83.805,83.811,83.805,83.809,8000000.0
2007-01-16 04:13:00,83.812,83.812,83.804,83.805,11200000.0
2007-01-16 04:15:00,83.813,83.824,83.813,83.824,12800000.0
2007-01-16 04:16:00,83.821,83.821,83.811,83.813,11200000.0
2007-01-16 04:17:00,83.821,83.821,83.81,83.82,14400000.0
2007-01-16 04:20:00,83.82,83.82,83.73,83.812,11200000.0
2007-01-16 04:21:00,83.818,83.82,83.816,83.816,11200000.0
2007-01-16 04:26:00,83.81,83.81,83.799,83.802,14800000.0
2007-01-16 04:27:00,83.8,83.806,83.797,83.805,9600000.0
2007-01-16 04:28:00,83.789,83.796,83.785,83.796,11200000.0
2007-01-16 04:29:00,83.792,83.792,83.777,83.783,12800000.0
2007-01-16 04:30:00,83.784,83.805,83.784,83.787,12800000.0
2007-01-16 04:31:00,83.814,83.818,83.806,83.814,12800000.0
2007-01-16 04:32:00,83.807,83.811,83.804,83.807,12800000.0
2007-01-16 04:35:00,83.818,83.818,83.807,83.807,12800000.0
2007-01-16 04:36:00,83.81,83.81,83.799,83.799,8000000.0
2007-01-16 04:37:00,83.811,83.811,83.803,83.803,12800000.0
2007-01-16 04:38:00,83.811,83.811,83.801,83.807,9600000.0
2007-01-16 04:39:00,83.803,83.81,83.789,83.79,12800000.0
2007-01-16 04:40:00,83.792,83.798,83.792,83.797,11200000.0
2007-01-16 04:41:00,83.784,83.799,83.769,83.799,11200000.0
2007-01-16 04:42:00,83.791,83.791,83.761,83.767,12800000.0
2007-01-16 04:43:00,83.764,83.769,83.759,83.769,12800000.0
2007-01-16 04:44:00,83.79,83.79,83.776,83.776,9600000.0
2007-01-16 04:45:00,83.779,83.779,83.764,83.764,12800000.0
2007-01-16 04:46:00,83.757,83.757,83.734,83.743,14400000.0
2007-01-16 04:47:00,83.735,83.735,83.724,83.727,9000000.0
2007-01-16 04:48:00,83.736,83.744,83.733,83.733,12800000.0
2007-01-16 04:50:00,83.745,83.747,83.736,83.744,11200000.0
2007-01-16 04:51:00,83.74,83.743,83.65,83.734,13800000.0
2007-01-16 04:52:00,83.736,83.736,83.72,83.724,11200000.0
2007-01-16 04:54:00,83.708,83.721,83.708,83.721,12800000.0
2007-01-16 04:55:00,83.72,83.721,83.715,83.716,11200000.0
2007-01-16 04:56:00,83.741,83.741,83.718,83.718,17600000.0
2007-01-16 04:57:00,83.734,83.734,83.718,83.729,11200000.0
2007-01-16 04:58:00,83.722,83.722,83.717,83.717,8000000.0
2007-01-16 04:59:00,83.732,83.734,83.728,83.732,12200000.0
2007-01-16 05:00:00,83.721,83.736,83.721,83.732,11200000.0
2007-01-16 05:01:00,83.724,83.729,83.716,83.729,14400000.0
2007-01-16 05:03:00,83.713,83.73,83.713,83.723,12800000.0
2007-01-16 05:04:00,83.736,83.737,83.728,83.734,8000000.0
2007-01-16 05:05:00,83.721,83.728,83.721,83.724,11200000.0
2007-01-16 05:06:00,83.731,83.731,83.723,83.723,11200000.0
2007-01-16 05:07:00,83.707,83.729,83.707,83.725,13800000.0
2007-01-16 05:08:00,83.727,83.727,83.697,83.716,11200000.0
2007-01-16 05:09:00,83.727,83.737,83.727,83.731,17600000.0
2007-01-16 05:10:00,83.736,83.739,83.709,83.739,12800000.0
2007-01-16 05:11:00,83.743,83.746,83.731,83.734,12800000.0
2007-01-16 05:12:00,83.749,83.759,83.749,83.754,13200000.0
2007-01-16 05:13:00,83.762,83.767,83.752,83.759,12800000.0
2007-01-16 05:14:00,83.756,83.758,83.753,83.753,14400000.0
2007-01-16 05:15:00,83.751,83.759,83.736,83.755,16000000.0
2007-01-16 05:16:00,83.757,83.758,83.699,83.754,16000000.0
2007-01-16 05:17:00,83.754,83.764,83.754,83.764,11200000.0
2007-01-16 05:18:00,83.753,83.764,83.744,83.764,8000000.0
2007-01-16 05:19:00,83.747,83.761,83.747,83.757,16000000.0
2007-01-16 05:20:00,83.754,83.767,83.754,83.759,11200000.0
2007-01-16 05:22:00,83.757,83.761,83.747,83.747,11200000.0
2007-01-16 05:23:00,83.742,83.755,83.742,83.747,12800000.0
2007-01-16 05:25:00,83.753,83.754,83.745,83.75,12800000.0
2007-01-16 05:26:00,83.745,83.751,83.738,83.751,12800000.0
2007-01-16 05:27:00,83.75,83.75,83.737,83.743,12800000.0
2007-01-16 05:28:00,83.741,83.748,83.736,83.748,11200000.0
2007-01-16 05:29:00,83.743,83.745,83.737,83.738,11200000.0
2007-01-16 05:31:00,83.741,83.748,83.733,83.748,17600000.0
2007-01-16 05:32:00,83.74,83.753,83.739,83.753,12800000.0
2007-01-16 05:33:00,83.746,83.746,83.74,83.742,9600000.0
2007-01-16 05:34:00,83.749,83.754,83.748,83.752,16000000.0
2007-01-16 05:35:00,83.75,83.75,83.742,83.742,11200000.0
2007-01-16 05:36:00,83.747,83.754,83.742,83.742,16000000.0
2007-01-16 05:39:00,83.749,83.749,83.741,83.746,11200000.0
2007-01-16 05:40:00,83.749,83.757,83.749,83.752,9600000.0
2007-01-16 05:42:00,83.745,83.75,83.74,83.74,10600000.0
2007-01-16 05:43:00,83.734,83.743,83.731,83.737,11200000.0
2007-01-16 05:44:00,83.74,83.74,83.734,83.734,11200000.0
2007-01-16 05:45:00,83.734,83.734,83.724,83.728,16000000.0
2007-01-16 05:46:00,83.731,83.733,83.72,83.732,17000000.0
2007-01-16 05:47:00,83.736,83.742,83.731,83.739,14400000.0
2007-01-16 05:49:00,83.722,83.731,83.722,83.731,17600000.0
2007-01-16 05:52:00,83.727,83.738,83.718,83.738,12800000.0
2007-01-16 05:53:00,83.734,83.738,83.728,83.737,17600000.0
2007-01-16 05:54:00,83.732,83.736,83.727,83.73,9600000.0
2007-01-16 05:56:00,83.715,83.728,83.715,83.725,12200000.0
2007-01-16 05:57:00,83.726,83.728,83.724,83.727,12800000.0
2007-01-16 05:58:00,83.727,83.735,83.644,83.724,12800000.0
2007-01-16 05:59:00,83.735,83.745,83.723,83.743,12800000.0
2007-01-16 06:00:00,83.752,83.752,83.743,83.751,8000000.0
2007-01-16 06:02:00,83.757,83.757,83.725,83.725,12800000.0
2007-01-16 06:03:00,83.746,83.746,83.734,83.745,11200000.0
2007-01-16 06:04:00,83.736,83.752,83.736,83.752,16000000.0
2007-01-16 06:05:00,83.74,83.752,83.738,83.745,14400000.0
2007-01-16 06:06:00,83.742,83.742,83.73,83.733,12800000.0
2007-01-16 06:07:00,83.736,83.737,83.729,83.731,11600000.0
2007-01-16 06:08:00,83.733,83.741,83.733,83.74,11200000.0
2007-01-16 06:10:00,83.736,83.743,83.652,83.734,11200000.0
2007-01-16 06:11:00,83.736,83.746,83.73,83.746,17600000.0
2007-01-16 06:12:00,83.748,83.752,83.742,83.747,11200000.0
2007-01-16 06:13:00,83.748,83.755,83.729,83.749,12800000.0
2007-01-16 06:14:00,83.759,83.759,83.744,83.756,12800000.0
2007-01-16 06:16:00,83.744,83.751,83.744,83.751,8000000.0
2007-01-16 06:18:00,83.752,83.752,83.74,83.74,12800000.0
2007-01-16 06:19:00,83.739,83.75,83.739,83.75,12800000.0
2007-01-16 06:20:00,83.743,83.743,83.734,83.736,16000000.0
2007-01-16 06:22:00,83.738,83.749,83.738,83.749,12800000.0
2007-01-16 06:23:00,83.749,83.754,83.749,83.752,8000000.0
2007-01-16 06:26:00,83.755,83.755,83.743,83.748,12800000.0
2007-01-16 06:27:00,83.747,83.75,83.726,83.75,14400000.0
2007-01-16 06:29:00,83.749,83.767,83.749,83.767,11200000.0
2007-01-16 06:30:00,83.764,83.77,83.763,83.765,14400000.0
2007-01-16 06:31:00,83.761,83.765,83.756,83.765,14400000.0
2007-01-16 06:32:00,83.764,83.77,83.755,83.759,12800000.0
2007-01-16 06:33:00,83.766,83.773,83.756,83.762,17600000.0
2007-01-16 06:34:00,83.739,83.768,83.739,83.768,12800000.0
2007-01-16 06:35:00,83.774,83.781,83.771,83.781,12800000.0
2007-01-16 06:36:00,83.803,83.819,83.798,83.798,14400000.0
2007-01-16 06:37:00,83.803,83.809,83.803,83.807,12800000.0
2007-01-16 06:38:00,83.806,83.809,83.801,83.807,16000000.0
2007-01-16 06:40:00,83.784,83.784,83.769,83.773,9600000.0
2007-01-16 06:41:00,83.772,83.773,83.76,83.772,12800000.0
2007-01-16 06:42:00,83.771,83.789,83.771,83.789,9600000.0
2007-01-16 06:43:00,83.739,83.809,83.739,83.772,16000000.0
2007-01-16 06:44:00,83.755,83.765,83.749,83.765,17600000.0
2007-01-16 06:45:00,83.773,83.789,83.761,83.789,17000000.0
2007-01-16 06:49:00,83.785,83.796,83.783,83.796,17600000.0
2007-01-16 06:50:00,83.784,83.798,83.784,83.797,14400000.0
2007-01-16 06:51:00,83.786,83.79,83.776,83.776,12200000.0
2007-01-16 06:52:00,83.78,83.789,83.778,83.782,12800000.0
2007-01-16 06:54:00,83.788,83.788,83.774,83.777,14400000.0
2007-01-16 06:56:00,83.776,83.782,83.771,83.782,11200000.0
2007-01-16 06:57:00,83.785,83.785,83.774,83.78,14400000.0
2007-01-16 06:58:00,83.774,83.774,83.756,83.763,12800000.0
2007-01-16 07:01:00,83.754,83.758,83.742,83.752,17600000.0
2007-01-16 07:03:00,83.742,83.758,83.741,83.758,12800000.0
2007-01-16 07:04:00,83.753,83.759,83.751,83.759,12800000.0
2007-01-16 07:05:00,83.759,83.759,83.738,83.751,11200000.0
2007-01-16 07:06:00,83.752,83.752,83.744,83.746,12800000.0
2007-01-16 07:07:00,83.749,83.756,83.749,83.756,11200000.0
2007-01-16 07:08:00,83.762,83.773,83.762,83.765,16000000.0
2007-01-16 07:09:00,83.762,83.769,83.753,83.753,12200000.0
2007-01-16 07:10:00,83.729,83.763,83.729,83.763,4800000.0
2007-01-16 07:11:00,83.764,83.764,83.745,83.749,12800000.0
2007-01-16 07:12:00,83.741,83.758,83.741,83.751,12800000.0
2007-01-16 07:13:00,83.76,83.76,83.746,83.746,12800000.0
2007-01-16 07:14:00,83.738,83.759,83.738,83.758,11200000.0
2007-01-16 07:15:00,83.756,83.756,83.749,83.753,11200000.0
2007-01-16 07:16:00,83.751,83.751,83.739,83.739,11200000.0
2007-01-16 07:17:00,83.741,83.745,83.736,83.736,12800000.0
2007-01-16 07:18:00,83.742,83.742,83.735,83.735,17600000.0
2007-01-16 07:19:00,83.733,83.733,83.715,83.72,12200000.0
2007-01-16 07:20:00,83.724,83.727,83.717,83.717,12800000.0
2007-01-16 07:21:00,83.725,83.725,83.714,83.714,12800000.0
2007-01-16 07:22:00,83.711,83.714,83.701,83.704,17600000.0
2007-01-16 07:23:00,83.704,83.704,83.698,83.702,11200000.0
2007-01-16 07:24:00,83.692,83.714,83.692,83.7,14400000.0
2007-01-16 07:25:00,83.734,83.743,83.724,83.737,16000000.0
2007-01-16 07:26:00,83.728,83.735,83.728,83.731,8000000.0
2007-01-16 07:27:00,83.726,83.742,83.726,83.742,15400000.0
2007-01-16 07:28:00,83.723,83.744,83.723,83.744,14400000.0
2007-01-16 07:31:00,83.734,83.74,83.734,83.735,17600000.0
2007-01-16 07:32:00,83.743,83.752,83.742,83.752,17600000.0
2007-01-16 07:33:00,83.764,83.768,83.757,83.768,8000000.0
2007-01-16 07:35:00,83.753,83.759,83.748,83.758,16000000.0
2007-01-16 07:36:00,83.739,83.764,83.739,83.752,11200000.0
2007-01-16 07:38:00,83.749,83.749,83.73,83.735,12800000.0
2007-01-16 07:39:00,83.731,83.736,83.724,83.725,11200000.0
2007-01-16 07:40:00,83.72,83.736,83.72,83.736,11200000.0
2007-01-16 07:41:00,83.74,83.744,83.733,83.744,12800000.0
2007-01-16 07:42:00,83.746,83.746,83.739,83.739,12800000.0
2007-01-16 07:43:00,83.729,83.746,83.724,83.729,12800000.0
2007-01-16 07:44:00,83.736,83.738,83.731,83.731,11200000.0
2007-01-16 07:45:00,83.725,83.726,83.718,83.724,11200000.0
2007-01-16 07:46:00,83.722,83.729,83.714,83.729,11200000.0
2007-01-16 07:47:00,83.732,83.733,83.721,83.723,14400000.0
2007-01-16 07:48:00,83.72,83.72,83.701,83.703,14400000.0
2007-01-16 07:49:00,83.677,83.695,83.676,83.695,17600000.0
2007-01-16 07:50:00,83.702,83.724,83.699,83.709,12800000.0
2007-01-16 07:51:00,83.702,83.718,83.702,83.712,13200000.0
2007-01-16 07:52:00,83.709,83.709,83.696,83.697,17600000.0
2007-01-16 07:53:00,83.699,83.707,83.696,83.707,12800000.0
2007-01-16 07:54:00,83.718,83.725,83.717,83.725,11200000.0
2007-01-16 07:55:00,83.725,83.725,83.708,83.719,12800000.0
2007-01-16 07:56:00,83.717,83.726,83.713,83.718,16000000.0
2007-01-16 07:57:00,83.694,83.724,83.694,83.724,10600000.0
2007-01-16 07:58:00,83.743,83.762,83.741,83.762,11600000.0
2007-01-16 07:59:00,83.754,83.754,83.732,83.739,12800000.0
2007-01-16 08:00:00,83.731,83.731,83.687,83.687,8000000.0
2007-01-16 08:01:00,83.706,83.723,83.706,83.723,8000000.0
2007-01-16 08:02:00,83.732,83.743,83.727,83.734,7400000.0
2007-01-16 08:03:00,83.746,83.746,83.728,83.728,11200000.0
2007-01-16 08:04:00,83.706,83.725,83.706,83.725,17600000.0
2007-01-16 08:05:00,83.723,83.723,83.713,83.715,14400000.0
2007-01-16 08:06:00,83.723,83.751,83.723,83.751,6400000.0
2007-01-16 08:07:00,83.739,83.769,83.734,83.769,11200000.0
2007-01-16 08:08:00,83.762,83.762,83.75,83.758,17600000.0
2007-01-16 08:09:00,83.744,83.754,83.739,83.739,12800000.0
2007-01-16 08:10:00,83.736,83.755,83.736,83.746,12800000.0
2007-01-16 08:12:00,83.745,83.76,83.738,83.738,16000000.0
2007-01-16 08:13:00,83.726,83.728,83.717,83.717,11200000.0
2007-01-16 08:14:00,83.723,83.723,83.712,83.716,12800000.0
2007-01-16 08:15:00,83.731,83.731,83.707,83.707,16000000.0
2007-01-16 08:16:00,83.703,83.707,83.679,83.692,11200000.0
2007-01-16 08:17:00,83.69,83.69,83.672,83.675,12200000.0
2007-01-16 08:18:00,83.673,83.689,83.673,83.685,12800000.0
2007-01-16 08:19:00,83.679,83.679,83.666,83.671,14400000.0
2007-01-16 08:20:00,83.673,83.684,83.656,83.684,16000000.0
2007-01-16 08:21:00,83.69,83.692,83.677,83.68,18000000.0
2007-01-16 08:22:00,83.702,83.709,83.702,83.704,11200000.0
2007-01-16 08:23:00,83.691,83.695,83.68,83.695,10600000.0
2007-01-16 08:24:00,83.697,83.698,83.685,83.698,9600000.0
2007-01-16 08:25:00,83.697,83.704,83.693,83.693,12800000.0
2007-01-16 08:26:00,83.701,83.707,83.614,83.707,8000000.0
2007-01-16 08:27:00,83.688,83.71,83.688,83.691,12800000.0
2007-01-16 08:28:00,83.692,83.692,83.67,83.681,11200000.0
2007-01-16 08:29:00,83.681,83.691,83.681,83.687,14800000.0
2007-01-16 08:30:00,83.659,83.673,83.659,83.667,11200000.0
2007-01-16 08:31:00,83.676,83.692,83.676,83.692,12800000.0
2007-01-16 08:32:00,83.69,83.69,83.677,83.677,11200000.0
2007-01-16 08:33:00,83.679,83.684,83.658,83.658,11200000.0
2007-01-16 08:34:00,83.67,83.674,83.663,83.673,9600000.0
2007-01-16 08:35:00,83.673,83.684,83.672,83.674,17600000.0
2007-01-16 08:36:00,83.663,83.676,83.663,83.668,17600000.0
2007-01-16 08:37:00,83.672,83.678,83.667,83.674,11200000.0
2007-01-16 08:38:00,83.675,83.684,83.672,83.679,11200000.0
2007-01-16 08:39:00,83.66,83.665,83.643,83.644,16000000.0
2007-01-16 08:40:00,83.66,83.673,83.66,83.663,16400000.0
2007-01-16 08:41:00,83.664,83.684,83.664,83.684,17600000.0
2007-01-16 08:42:00,83.689,83.691,83.681,83.69,12800000.0
2007-01-16 08:43:00,83.687,83.688,83.669,83.672,12800000.0
2007-01-16 08:44:00,83.678,83.685,83.671,83.682,12800000.0
2007-01-16 08:45:00,83.679,83.691,83.674,83.677,16000000.0
2007-01-16 08:46:00,83.673,83.682,83.67,83.67,11200000.0
2007-01-16 08:47:00,83.666,83.671,83.66,83.663,11200000.0
2007-01-16 08:48:00,83.679,83.679,83.661,83.674,12800000.0
2007-01-16 08:49:00,83.681,83.681,83.661,83.668,17600000.0
2007-01-16 08:50:00,83.664,83.664,83.651,83.652,12800000.0
2007-01-16 08:51:00,83.655,83.672,83.653,83.672,17600000.0
2007-01-16 08:52:00,83.663,83.663,83.631,83.634,10600000.0
2007-01-16 08:53:00,83.638,83.649,83.635,83.643,16000000.0
2007-01-16 08:54:00,83.642,83.646,83.633,83.642,11200000.0
2007-01-16 08:55:00,83.641,83.649,83.635,83.635,16000000.0
2007-01-16 08:57:00,83.626,83.64,83.626,83.636,11200000.0
2007-01-16 08:58:00,83.635,83.639,83.627,83.627,9600000.0
2007-01-16 08:59:00,83.624,83.646,83.624,83.646,12800000.0
2007-01-16 09:00:00,83.658,83.658,83.635,83.636,17600000.0
2007-01-16 09:01:00,83.631,83.635,83.626,83.63,11200000.0
2007-01-16 09:02:00,83.633,83.641,83.624,83.641,11200000.0
2007-01-16 09:03:00,83.646,83.65,83.632,83.643,16000000.0
2007-01-16 09:04:00,83.627,83.627,83.618,83.622,11200000.0
2007-01-16 09:06:00,83.619,83.627,83.601,83.61,12800000.0
2007-01-16 09:07:00,83.61,83.639,83.61,83.639,12800000.0
2007-01-16 09:08:00,83.624,83.624,83.608,83.621,12800000.0
2007-01-16 09:09:00,83.635,83.649,83.628,83.649,17600000.0
2007-01-16 09:10:00,83.645,83.675,83.645,83.675,12800000.0
2007-01-16 09:11:00,83.688,83.688,83.665,83.674,12800000.0
2007-01-16 09:12:00,83.676,83.683,83.67,83.683,12800000.0
2007-01-16 09:13:00,83.684,83.686,83.679,83.679,11200000.0
2007-01-16 09:15:00,83.697,83.718,83.697,83.718,11200000.0
2007-01-16 09:16:00,83.724,83.728,83.718,83.718,12800000.0
2007-01-16 09:17:00,83.716,83.727,83.706,83.727,11200000.0
2007-01-16 09:18:00,83.734,83.736,83.725,83.725,14400000.0
2007-01-16 09:19:00,83.712,83.729,83.712,83.724,12800000.0
2007-01-16 09:21:00,83.724,83.726,83.716,83.716,11200000.0
2007-01-16 09:22:00,83.734,83.734,83.72,83.733,17600000.0
2007-01-16 09:23:00,83.731,83.738,83.73,83.73,12800000.0
2007-01-16 09:24:00,83.648,83.744,83.648,83.74,11200000.0
2007-01-16 09:25:00,83.736,83.753,83.736,83.753,12800000.0
2007-01-16 09:26:00,83.757,83.766,83.753,83.759,11200000.0
2007-01-16 09:27:00,83.742,83.766,83.74,83.766,11200000.0
2007-01-16 09:28:00,83.719,83.74,83.719,83.74,12800000.0
2007-01-16 09:29:00,83.752,83.754,83.742,83.742,10600000.0
2007-01-16 09:30:00,83.748,83.748,83.732,83.732,12800000.0
2007-01-16 09:31:00,83.747,83.768,83.747,83.756,12800000.0
2007-01-16 09:32:00,83.755,83.772,83.753,83.753,14400000.0
2007-01-16 09:33:00,83.778,83.783,83.77,83.77,12800000.0
2007-01-16 09:34:00,83.773,83.773,83.759,83.763,11200000.0
2007-01-16 09:35:00,83.774,83.79,83.774,83.787,12800000.0
2007-01-16 09:36:00,83.786,83.789,83.778,83.778,16000000.0
2007-01-16 09:37:00,83.784,83.784,83.688,83.771,15400000.0
2007-01-16 09:38:00,83.796,83.796,83.776,83.787,11200000.0
2007-01-16 09:39:00,83.768,83.774,83.764,83.764,12800000.0
2007-01-16 09:40:00,83.771,83.776,83.757,83.774,14400000.0
2007-01-16 09:41:00,83.762,83.776,83.759,83.771,11200000.0
2007-01-16 09:42:00,83.75,83.762,83.747,83.747,16000000.0
2007-01-16 09:43:00,83.748,83.76,83.748,83.757,12800000.0
2007-01-16 09:44:00,83.749,83.752,83.741,83.741,12800000.0
2007-01-16 09:45:00,83.766,83.769,83.756,83.769,12800000.0
2007-01-16 09:46:00,83.741,83.746,83.729,83.746,11200000.0
2007-01-16 09:47:00,83.749,83.755,83.746,83.755,12800000.0
2007-01-16 09:48:00,83.746,83.746,83.729,83.733,11200000.0
2007-01-16 09:49:00,83.728,83.735,83.722,83.735,12800000.0
2007-01-16 09:50:00,83.759,83.759,83.736,83.736,15400000.0
2007-01-16 09:51:00,83.738,83.752,83.738,83.741,16000000.0
2007-01-16 09:52:00,83.743,83.765,83.743,83.756,14400000.0
2007-01-16 09:54:00,83.763,83.763,83.756,83.758,17000000.0
2007-01-16 09:55:00,83.759,83.76,83.753,83.754,10600000.0
2007-01-16 09:56:00,83.743,83.743,83.725,83.726,14400000.0
2007-01-16 09:57:00,83.733,83.748,83.732,83.735,17600000.0
2007-01-16 09:58:00,83.783,83.824,83.71,83.784,17600000.0
2007-01-16 09:59:00,83.757,83.771,83.753,83.759,17600000.0
2007-01-16 10:00:00,83.762,83.762,83.745,83.745,11200000.0
2007-01-16 10:01:00,83.729,83.743,83.729,83.743,12800000.0
2007-01-16 10:02:00,83.724,83.75,83.724,83.75,16000000.0
2007-01-16 10:03:00,83.765,83.779,83.76,83.779,11200000.0
2007-01-16 10:04:00,83.779,83.79,83.779,83.786,8000000.0
2007-01-16 10:05:00,83.785,83.798,83.783,83.783,14400000.0
2007-01-16 10:07:00,83.784,83.785,83.768,83.783,12800000.0
2007-01-16 10:08:00,83.778,83.781,83.772,83.781,11200000.0
2007-01-16 10:09:00,83.772,83.772,83.758,83.766,12800000.0
2007-01-16 10:10:00,83.773,83.773,83.756,83.763,17600000.0
2007-01-16 10:11:00,83.771,83.782,83.771,83.781,10600000.0
2007-01-16 10:12:00,83.791,83.8,83.775,83.8,12800000.0
2007-01-16 10:13:00,83.8,83.804,83.789,83.791,12800000.0
2007-01-16 10:14:00,83.798,83.8,83.792,83.8,11200000.0
2007-01-16 10:15:00,83.798,83.805,83.798,83.799,12800000.0
2007-01-16 10:17:00,83.792,83.803,83.792,83.799,11200000.0
2007-01-16 10:18:00,83.807,83.815,83.795,83.798,11200000.0
2007-01-16 10:19:00,83.812,83.812,83.797,83.797,11200000.0
2007-01-16 10:20:00,83.807,83.82,83.802,83.813,17600000.0
2007-01-16 10:21:00,83.806,83.84,83.806,83.84,16000000.0
2007-01-16 10:22:00,83.821,83.836,83.82,83.82,11200000.0
2007-01-16 10:23:00,83.823,83.84,83.82,83.84,11200000.0
2007-01-16 10:24:00,83.832,83.842,83.832,83.842,12800000.0
2007-01-16 10:25:00,83.861,83.861,83.838,83.849,11200000.0
2007-01-16 10:26:00,83.845,83.846,83.835,83.835,9600000.0
2007-01-16 10:27:00,83.838,83.864,83.838,83.864,11200000.0
2007-01-16 10:28:00,83.859,83.859,83.848,83.848,12800000.0
2007-01-16 10:29:00,83.847,83.857,83.847,83.85,11200000.0
2007-01-16 10:30:00,83.861,83.862,83.847,83.851,8000000.0
2007-01-16 10:31:00,83.859,83.883,83.859,83.88,12800000.0
2007-01-16 10:32:00,83.872,83.873,83.863,83.867,17600000.0
2007-01-16 10:33:00,83.874,83.879,83.872,83.878,11200000.0
2007-01-16 10:34:00,83.875,83.879,83.865,83.878,11200000.0
2007-01-16 10:35:00,83.897,83.903,83.897,83.901,11200000.0
2007-01-16 10:36:00,83.886,83.886,83.868,83.868,11200000.0
2007-01-16 10:37:00,83.879,83.881,83.794,83.867,11200000.0
2007-01-16 10:38:00,83.853,83.885,83.853,83.885,12800000.0
2007-01-16 10:39:00,83.888,83.894,83.867,83.867,11200000.0
2007-01-16 10:40:00,83.874,83.888,83.87,83.87,16000000.0
2007-01-16 10:41:00,83.848,83.862,83.848,83.856,12800000.0
2007-01-16 10:42:00,83.845,83.854,83.838,83.854,10600000.0
2007-01-16 10:43:00,83.835,83.853,83.834,83.853,11200000.0
2007-01-16 10:46:00,83.859,83.867,83.859,83.867,12800000.0
2007-01-16 10:47:00,83.872,83.873,83.851,83.873,12800000.0
2007-01-16 10:48:00,83.855,83.855,83.843,83.845,12800000.0
2007-01-16 10:49:00,83.83,83.83,83.811,83.811,11200000.0
2007-01-16 10:50:00,83.808,83.824,83.806,83.806,16000000.0
2007-01-16 10:51:00,83.798,83.822,83.798,83.822,17600000.0
2007-01-16 10:52:00,83.828,83.828,83.814,83.814,11200000.0
2007-01-16 10:53:00,83.797,83.802,83.787,83.788,11200000.0
2007-01-16 10:54:00,83.802,83.806,83.796,83.806,17600000.0
2007-01-16 10:55:00,83.785,83.785,83.766,83.768,11200000.0
2007-01-16 10:56:00,83.768,83.777,83.768,83.776,17600000.0
2007-01-16 10:57:00,83.766,83.777,83.766,83.777,16000000.0
2007-01-16 10:58:00,83.774,83.774,83.68,83.769,12800000.0
2007-01-16 10:59:00,83.769,83.769,83.753,83.753,11200000.0
2007-01-16 11:00:00,83.752,83.752,83.732,83.748,12800000.0
2007-01-16 11:01:00,83.757,83.761,83.752,83.752,12800000.0
2007-01-16 11:02:00,83.761,83.768,83.758,83.758,16000000.0
2007-01-16 11:03:00,83.769,83.769,83.75,83.762,12800000.0
2007-01-16 11:04:00,83.772,83.792,83.772,83.79,14400000.0
2007-01-16 11:05:00,83.795,83.803,83.78,83.803,17600000.0
2007-01-16 11:06:00,83.809,83.813,83.801,83.807,17600000.0
2007-01-16 11:07:00,83.773,83.773,83.744,83.769,17600000.0
2007-01-16 11:08:00,83.719,83.791,83.719,83.752,11200000.0
2007-01-16 11:09:00,83.731,83.731,83.715,83.715,17600000.0
2007-01-16 11:10:00,83.694,83.706,83.692,83.703,12800000.0
2007-01-16 11:11:00,83.701,83.705,83.694,83.705,11200000.0
2007-01-16 11:12:00,83.699,83.7,83.681,83.681,17600000.0
2007-01-16 11:13:00,83.686,83.686,83.666,83.682,14400000.0
2007-01-16 11:14:00,83.694,83.701,83.694,83.698,11200000.0
2007-01-16 11:16:00,83.685,83.69,83.685,83.69,12800000.0
2007-01-16 11:18:00,83.691,83.691,83.684,83.688,12800000.0
2007-01-16 11:19:00,83.684,83.684,83.672,83.673,17600000.0
2007-01-16 11:20:00,83.684,83.692,83.678,83.685,12800000.0
2007-01-16 11:21:00,83.682,83.686,83.673,83.673,14400000.0
2007-01-16 11:22:00,83.666,83.673,83.66,83.662,12800000.0
2007-01-16 11:23:00,83.667,83.675,83.665,83.669,11200000.0
2007-01-16 11:24:00,83.667,83.673,83.661,83.673,12800000.0
2007-01-16 11:25:00,83.669,83.687,83.665,83.669,17600000.0
2007-01-16 11:27:00,83.666,83.667,83.651,83.662,11200000.0
2007-01-16 11:28:00,83.662,83.668,83.66,83.66,14400000.0
2007-01-16 11:29:00,83.643,83.653,83.642,83.648,14400000.0
2007-01-16 11:30:00,83.641,83.643,83.621,83.64,14400000.0
2007-01-16 11:31:00,83.648,83.648,83.636,83.64,11200000.0
2007-01-16 11:32:00,83.641,83.674,83.634,83.674,17600000.0
2007-01-16 11:33:00,83.672,83.672,83.654,83.654,12800000.0
2007-01-16 11:35:00,83.628,83.628,83.616,83.616,11200000.0
2007-01-16 11:36:00,83.624,83.655,83.624,83.655,12200000.0
2007-01-16 11:37:00,83.659,83.669,83.659,83.659,11200000.0
2007-01-16 11:38:00,83.662,83.672,83.657,83.658,11200000.0
2007-01-16 11:39:00,83.664,83.672,83.658,83.666,11200000.0
2007-01-16 11:40:00,83.654,83.657,83.647,83.653,11200000.0
2007-01-16 11:41:00,83.685,83.695,83.682,83.69,16000000.0
2007-01-16 11:42:00,83.686,83.695,83.677,83.695,17600000.0
2007-01-16 11:43:00,83.702,83.716,83.692,83.716,11200000.0
2007-01-16 11:44:00,83.696,83.696,83.683,83.686,11200000.0
2007-01-16 11:45:00,83.699,83.705,83.699,83.699,13800000.0
2007-01-16 11:46:00,83.701,83.705,83.694,83.705,11200000.0
2007-01-16 11:47:00,83.704,83.736,83.685,83.736,18000000.0
2007-01-16 11:48:00,83.758,83.758,83.733,83.733,11200000.0
2007-01-16 11:49:00,83.704,83.715,83.698,83.711,12800000.0
2007-01-16 11:50:00,83.718,83.72,83.708,83.72,12800000.0
2007-01-16 11:51:00,83.722,83.731,83.722,83.731,11200000.0
2007-01-16 11:52:00,83.757,83.763,83.756,83.762,11200000.0
2007-01-16 11:53:00,83.748,83.756,83.737,83.753,16000000.0
2007-01-16 11:54:00,83.753,83.766,83.741,83.741,14400000.0
2007-01-16 11:55:00,83.747,83.762,83.698,83.762,11200000.0
2007-01-16 11:56:00,83.766,83.791,83.766,83.791,12800000.0
2007-01-16 11:57:00,83.805,83.84,83.803,83.84,12800000.0
2007-01-16 11:58:00,83.852,83.852,83.836,83.841,11200000.0
2007-01-16 11:59:00,83.835,83.835,83.823,83.827,11200000.0
2007-01-16 12:00:00,83.804,83.817,83.804,83.815,11200000.0
2007-01-16 12:01:00,83.827,83.836,83.826,83.826,11200000.0
2007-01-16 12:02:00,83.851,83.853,83.844,83.849,14400000.0
2007-01-16 12:03:00,83.833,83.833,83.791,83.791,11200000.0
2007-01-16 12:04:00,83.808,83.82,83.796,83.796,17600000.0
2007-01-16 12:05:00,83.806,83.806,83.791,83.799,17600000.0
2007-01-16 12:06:00,83.796,83.796,83.778,83.778,12800000.0
2007-01-16 12:07:00,83.774,83.783,83.774,83.779,10600000.0
2007-01-16 12:08:00,83.771,83.771,83.762,83.77,11200000.0
2007-01-16 12:09:00,83.774,83.78,83.727,83.727,14400000.0
2007-01-16 12:10:00,83.715,83.735,83.715,83.729,11200000.0
2007-01-16 12:11:00,83.723,83.727,83.7,83.7,12800000.0
2007-01-16 12:12:00,83.699,83.739,83.699,83.739,11200000.0
2007-01-16 12:13:00,83.732,83.732,83.699,83.7,10600000.0
2007-01-16 12:14:00,83.693,83.696,83.686,83.694,12800000.0
2007-01-16 12:15:00,83.689,83.694,83.683,83.683,12800000.0
2007-01-16 12:16:00,83.654,83.662,83.647,83.647,12800000.0
2007-01-16 12:18:00,83.635,83.645,83.634,83.64,16000000.0
2007-01-16 12:20:00,83.64,83.64,83.62,83.623,14400000.0
2007-01-16 12:21:00,83.631,83.637,83.626,83.633,11200000.0
2007-01-16 12:22:00,83.641,83.651,83.638,83.645,16000000.0
2007-01-16 12:23:00,83.639,83.639,83.625,83.628,14400000.0
2007-01-16 12:24:00,83.627,83.627,83.613,83.613,12800000.0
2007-01-16 12:25:00,83.627,83.634,83.622,83.634,11200000.0
2007-01-16 12:26:00,83.636,83.645,83.636,83.638,11200000.0
2007-01-16 12:27:00,83.618,83.618,83.608,83.611,11200000.0
2007-01-16 12:28:00,83.605,83.632,83.605,83.632,12800000.0
2007-01-16 12:29:00,83.64,83.658,83.64,83.658,17600000.0
2007-01-16 12:30:00,83.662,83.701,83.662,83.701,17600000.0
2007-01-16 12:31:00,83.712,83.726,83.701,83.708,12200000.0
2007-01-16 12:32:00,83.699,83.713,83.698,83.701,12800000.0
2007-01-16 12:33:00,83.703,83.705,83.692,83.701,14400000.0
2007-01-16 12:34:00,83.694,83.723,83.694,83.723,12800000.0
2007-01-16 12:35:00,83.724,83.729,83.717,83.72,11200000.0
2007-01-16 12:36:00,83.724,83.731,83.724,83.729,11200000.0
2007-01-16 12:38:00,83.721,83.74,83.636,83.729,17400000.0
2007-01-16 12:41:00,83.725,83.728,83.712,83.712,12800000.0
2007-01-16 12:43:00,83.717,83.727,83.716,83.727,12800000.0
2007-01-16 12:44:00,83.693,83.712,83.685,83.712,17600000.0
2007-01-16 12:45:00,83.725,83.736,83.72,83.736,15400000.0
2007-01-16 12:46:00,83.733,83.733,83.711,83.711,12800000.0
2007-01-16 12:47:00,83.704,83.722,83.698,83.717,12800000.0
2007-01-16 12:48:00,83.713,83.713,83.691,83.706,12800000.0
2007-01-16 12:49:00,83.712,83.712,83.689,83.689,16000000.0
2007-01-16 12:50:00,83.714,83.733,83.714,83.733,13800000.0
2007-01-16 12:51:00,83.747,83.758,83.741,83.758,11200000.0
2007-01-16 12:52:00,83.768,83.77,83.756,83.758,11200000.0
2007-01-16 12:53:00,83.718,83.737,83.717,83.736,11200000.0
2007-01-16 12:54:00,83.741,83.75,83.738,83.746,12800000.0
2007-01-16 12:55:00,83.738,83.738,83.722,83.729,16000000.0
2007-01-16 12:57:00,83.736,83.745,83.736,83.742,11200000.0
2007-01-16 12:58:00,83.739,83.747,83.733,83.738,17600000.0
2007-01-16 13:00:00,83.751,83.757,83.749,83.756,12800000.0
2007-01-16 13:01:00,83.737,83.737,83.721,83.721,14400000.0
2007-01-16 13:02:00,83.719,83.727,83.718,83.725,12800000.0
2007-01-16 13:04:00,83.728,83.732,83.728,83.731,11200000.0
2007-01-16 13:05:00,83.721,83.721,83.703,83.711,12800000.0
2007-01-16 13:07:00,83.722,83.727,83.721,83.721,14400000.0
2007-01-16 13:08:00,83.724,83.724,83.703,83.703,17600000.0
2007-01-16 13:09:00,83.699,83.699,83.685,83.691,12800000.0
2007-01-16 13:10:00,83.684,83.699,83.675,83.699,16000000.0
2007-01-16 13:13:00,83.7,83.707,83.7,83.705,17600000.0
2007-01-16 13:15:00,83.717,83.737,83.717,83.727,12800000.0
2007-01-16 13:16:00,83.718,83.726,83.716,83.724,17600000.0
2007-01-16 13:17:00,83.707,83.729,83.707,83.729,12800000.0
2007-01-16 13:18:00,83.715,83.729,83.708,83.729,11200000.0
2007-01-16 13:19:00,83.736,83.736,83.725,83.725,16000000.0
2007-01-16 13:20:00,83.73,83.74,83.728,83.736,9600000.0
2007-01-16 13:23:00,83.739,83.742,83.731,83.734,12800000.0
2007-01-16 13:24:00,83.748,83.748,83.68,83.74,8000000.0
2007-01-16 13:25:00,83.74,83.742,83.736,83.736,17600000.0
2007-01-16 13:26:00,83.729,83.73,83.718,83.73,17600000.0
2007-01-16 13:27:00,83.727,83.736,83.72,83.736,12800000.0
2007-01-16 13:29:00,83.724,83.728,83.718,83.727,11200000.0
2007-01-16 13:30:00,83.719,83.725,83.705,83.705,12800000.0
2007-01-16 13:31:00,83.713,83.728,83.713,83.728,11200000.0
2007-01-16 13:32:00,83.728,83.728,83.719,83.719,11200000.0
2007-01-16 13:33:00,83.72,83.744,83.72,83.737,19200000.0
2007-01-16 13:35:00,83.733,83.745,83.732,83.736,36800000.0
2007-01-16 13:36:00,83.737,83.744,83.737,83.737,17600000.0
2007-01-16 13:37:00,83.736,83.745,83.736,83.745,14400000.0
2007-01-16 13:40:00,83.747,83.755,83.747,83.753,40000000.0
2007-01-16 13:42:00,83.747,83.752,83.735,83.735,11200000.0
2007-01-16 13:43:00,83.75,83.75,83.741,83.744,27200000.0
2007-01-16 13:44:00,83.74,83.741,83.731,83.735,33600000.0
2007-01-16 13:45:00,83.734,83.741,83.729,83.729,20200000.0
2007-01-16 13:46:00,83.735,83.741,83.732,83.741,24000000.0
2007-01-16 13:47:00,83.74,83.744,83.74,83.74,12800000.0
2007-01-16 13:48:00,83.735,83.735,83.718,83.718,12800000.0
2007-01-16 13:49:00,83.723,83.735,83.723,83.735,17600000.0
2007-01-16 13:50:00,83.745,83.745,83.732,83.732,10600000.0
2007-01-16 13:51:00,83.75,83.761,83.75,83.753,24000000.0
2007-01-16 13:52:00,83.759,83.77,83.758,83.758,12800000.0
2007-01-16 13:53:00,83.775,83.78,83.769,83.778,17600000.0
2007-01-16 13:54:00,83.749,83.761,83.746,83.761,25600000.0
2007-01-16 13:55:00,83.75,83.75,83.726,83.741,14400000.0
2007-01-16 13:56:00,83.74,83.745,83.721,83.721,14400000.0
2007-01-16 13:57:00,83.73,83.734,83.723,83.734,28800000.0
2007-01-16 13:58:00,83.747,83.76,83.743,83.76,14400000.0
2007-01-16 13:59:00,83.793,83.8,83.782,83.8,32000000.0
2007-01-16 14:00:00,83.8,83.801,83.79,83.791,48000000.0
2007-01-16 14:01:00,83.791,83.791,83.782,83.785,32000000.0
2007-01-16 14:02:00,83.783,83.808,83.775,83.808,14400000.0
2007-01-16 14:03:00,83.823,83.851,83.823,83.844,14400000.0
2007-01-16 14:04:00,83.85,83.85,83.83,83.83,11200000.0
2007-01-16 14:05:00,83.818,83.818,83.777,83.777,24000000.0
2007-01-16 14:06:00,83.797,83.806,83.794,83.794,36800000.0
2007-01-16 14:07:00,83.797,83.818,83.792,83.818,40000000.0
2007-01-16 14:08:00,83.837,83.842,83.83,83.83,16000000.0
2007-01-16 14:09:00,83.834,83.845,83.83,83.845,33600000.0
2007-01-16 14:10:00,83.821,83.828,83.813,83.824,33600000.0
2007-01-16 14:11:00,83.818,83.821,83.81,83.813,14400000.0
2007-01-16 14:12:00,83.808,83.82,83.807,83.817,27200000.0
2007-01-16 14:13:00,83.851,83.858,83.845,83.858,14400000.0
2007-01-16 14:14:00,83.851,83.851,83.834,83.834,12800000.0
2007-01-16 14:15:00,83.834,83.834,83.821,83.822,28200000.0
2007-01-16 14:16:00,83.83,83.84,83.821,83.84,25600000.0
2007-01-16 14:17:00,83.834,83.837,83.826,83.826,12800000.0
2007-01-16 14:18:00,83.823,83.825,83.815,83.825,16000000.0
2007-01-16 14:19:00,83.831,83.838,83.816,83.816,12800000.0
2007-01-16 14:20:00,83.805,83.807,83.801,83.804,25600000.0
2007-01-16 14:21:00,83.798,83.808,83.781,83.796,28800000.0
2007-01-16 14:22:00,83.778,83.794,83.778,83.794,11200000.0
2007-01-16 14:23:00,83.791,83.814,83.791,83.814,48000000.0
2007-01-16 14:24:00,83.814,83.814,83.793,83.796,12800000.0
2007-01-16 14:25:00,83.793,83.805,83.793,83.805,12800000.0
2007-01-16 14:26:00,83.809,83.809,83.802,83.802,12800000.0
2007-01-16 14:27:00,83.8,83.81,83.8,83.807,17000000.0
2007-01-16 14:28:00,83.796,83.806,83.786,83.806,11200000.0
2007-01-16 14:29:00,83.818,83.818,83.809,83.817,36800000.0
2007-01-16 14:30:00,83.815,83.824,83.815,83.82,22400000.0
2007-01-16 14:32:00,83.817,83.83,83.814,83.828,8000000.0
2007-01-16 14:33:00,83.826,83.826,83.82,83.821,24000000.0
2007-01-16 14:34:00,83.811,83.811,83.791,83.791,12800000.0
2007-01-16 14:35:00,83.79,83.802,83.79,83.798,14400000.0
2007-01-16 14:36:00,83.798,83.821,83.798,83.815,11200000.0
2007-01-16 14:37:00,83.817,83.817,83.808,83.816,11200000.0
2007-01-16 14:38:00,83.819,83.83,83.819,83.83,56400000.0
2007-01-16 14:39:00,83.838,83.844,83.809,83.809,12800000.0
2007-01-16 14:40:00,83.814,83.855,83.814,83.846,13800000.0
2007-01-16 14:41:00,83.859,83.861,83.844,83.844,56400000.0
2007-01-16 14:42:00,83.832,83.843,83.824,83.841,12800000.0
2007-01-16 14:43:00,83.838,83.843,83.837,83.839,25600000.0
2007-01-16 14:44:00,83.851,83.861,83.844,83.861,12800000.0
2007-01-16 14:45:00,83.871,83.876,83.867,83.876,11200000.0
2007-01-16 14:46:00,83.868,83.868,83.852,83.852,11200000.0
2007-01-16 14:47:00,83.849,83.876,83.848,83.876,16000000.0
2007-01-16 14:48:00,83.894,83.894,83.884,83.894,19200000.0
2007-01-16 14:49:00,83.888,83.9,83.887,83.9,32000000.0
2007-01-16 14:50:00,83.898,83.898,83.873,83.882,28800000.0
2007-01-16 14:51:00,83.88,83.89,83.88,83.89,32000000.0
2007-01-16 14:52:00,83.889,83.889,83.882,83.882,12800000.0
2007-01-16 14:53:00,83.881,83.919,83.881,83.919,17600000.0
2007-01-16 14:54:00,83.926,83.927,83.918,83.918,12800000.0
2007-01-16 14:55:00,83.92,83.92,83.902,83.903,15400000.0
2007-01-16 14:56:00,83.9,83.905,83.893,83.893,12800000.0
2007-01-16 14:58:00,83.912,83.912,83.901,83.906,17000000.0
2007-01-16 14:59:00,83.903,83.911,83.901,83.91,16000000.0
2007-01-16 15:00:00,83.924,83.925,83.917,83.918,14400000.0
2007-01-16 15:01:00,83.917,83.937,83.917,83.927,12800000.0
2007-01-16 15:02:00,83.919,83.925,83.903,83.925,27200000.0
2007-01-16 15:03:00,83.951,83.976,83.951,83.974,12800000.0
2007-01-16 15:04:00,83.984,83.998,83.984,83.994,11200000.0
2007-01-16 15:05:00,83.991,83.996,83.981,83.981,10600000.0
2007-01-16 15:06:00,83.974,83.974,83.948,83.948,11200000.0
2007-01-16 15:07:00,83.972,83.992,83.972,83.988,25600000.0
2007-01-16 15:08:00,84.0,84.005,83.999,83.999,7400000.0
2007-01-16 15:09:00,83.989,84.003,83.986,83.986,16000000.0
2007-01-16 15:10:00,84.011,84.011,83.996,84.008,12800000.0
2007-01-16 15:11:00,84.002,84.011,83.999,84.005,32000000.0
2007-01-16 15:12:00,84.011,84.019,84.009,84.019,13200000.0
2007-01-16 15:13:00,84.017,84.056,84.017,84.045,44800000.0
2007-01-16 15:14:00,84.049,84.052,84.046,84.046,35200000.0
2007-01-16 15:15:00,84.038,84.038,84.031,84.031,22400000.0
2007-01-16 15:16:00,84.046,84.054,84.046,84.052,36800000.0
2007-01-16 15:17:00,84.057,84.062,84.057,84.058,22400000.0
2007-01-16 15:18:00,84.07,84.1,84.07,84.1,22400000.0
2007-01-16 15:19:00,84.085,84.086,84.077,84.077,16000000.0
2007-01-16 15:20:00,84.073,84.078,84.071,84.075,24400000.0
2007-01-16 15:21:00,84.078,84.081,84.073,84.073,13200000.0
2007-01-16 15:22:00,84.076,84.096,84.065,84.096,12800000.0
2007-01-16 15:23:00,84.093,84.093,84.085,84.089,48000000.0
2007-01-16 15:24:00,84.097,84.097,84.078,84.078,25600000.0
2007-01-16 15:25:00,84.072,84.086,84.072,84.082,27200000.0
2007-01-16 15:26:00,84.079,84.079,84.072,84.076,40000000.0
2007-01-16 15:27:00,84.075,84.075,84.054,84.055,28800000.0
2007-01-16 15:28:00,84.055,84.064,84.055,84.06,69800000.0
2007-01-16 15:29:00,84.054,84.054,83.954,84.038,46400000.0
2007-01-16 15:30:00,83.935,84.074,83.896,83.958,115200000.0
2007-01-16 15:31:00,84.037,84.045,84.025,84.025,60200000.0
2007-01-16 15:32:00,84.016,84.047,84.016,84.047,30400000.0
2007-01-16 15:33:00,84.024,84.024,83.999,84.014,30400000.0
2007-01-16 15:34:00,84.014,84.017,84.006,84.006,22400000.0
2007-01-16 15:35:00,84.016,84.024,84.008,84.01,33600000.0
2007-01-16 15:36:00,84.016,84.034,84.008,84.026,32000000.0
2007-01-16 15:37:00,84.018,84.026,84.012,84.019,30400000.0
2007-01-16 15:38:00,84.023,84.036,84.023,84.031,59200000.0
2007-01-16 15:39:00,84.03,84.04,84.02,84.04,36800000.0
2007-01-16 15:40:00,84.03,84.03,84.012,84.016,35200000.0
2007-01-16 15:41:00,84.014,84.015,84.006,84.009,25600000.0
2007-01-16 15:42:00,83.997,83.997,83.993,83.993,43200000.0
2007-01-16 15:43:00,83.997,84.009,83.996,84.006,27200000.0
2007-01-16 15:44:00,84.003,84.022,84.003,84.021,12200000.0
2007-01-16 15:45:00,84.017,84.023,84.006,84.023,16000000.0
2007-01-16 15:46:00,84.026,84.026,84.012,84.019,14400000.0
2007-01-16 15:47:00,84.021,84.021,84.005,84.005,29200000.0
2007-01-16 15:48:00,84.002,84.015,84.002,84.015,27200000.0
2007-01-16 15:49:00,84.004,84.012,84.002,84.012,11200000.0
2007-01-16 15:50:00,84.002,84.012,83.992,84.012,11200000.0
2007-01-16 15:51:00,84.015,84.024,84.014,84.021,12800000.0
2007-01-16 15:52:00,84.026,84.037,84.018,84.018,20800000.0
2007-01-16 15:53:00,84.018,84.018,84.0,84.01,24400000.0
2007-01-16 15:54:00,83.998,84.003,83.997,84.0,28800000.0
2007-01-16 15:55:00,83.993,83.993,83.973,83.973,24000000.0
2007-01-16 15:56:00,83.981,84.009,83.981,84.002,51200000.0
2007-01-16 15:57:00,84.004,84.019,84.001,84.001,12800000.0
2007-01-16 15:58:00,84.011,84.012,83.996,84.012,19200000.0
2007-01-16 15:59:00,84.019,84.043,84.014,84.043,36200000.0
2007-01-16 16:00:00,84.054,84.054,84.031,84.031,51200000.0
2007-01-16 16:01:00,84.044,84.046,84.015,84.015,41600000.0
2007-01-16 16:02:00,84.009,84.029,84.009,84.023,11200000.0
2007-01-16 16:03:00,84.026,84.045,84.026,84.028,64000000.0
2007-01-16 16:04:00,84.041,84.042,84.012,84.033,44800000.0
2007-01-16 16:05:00,84.023,84.031,84.019,84.027,48000000.0
2007-01-16 16:07:00,84.004,84.004,83.988,84.001,32000000.0
2007-01-16 16:08:00,83.994,83.997,83.989,83.993,44800000.0
2007-01-16 16:09:00,83.993,83.994,83.987,83.988,44800000.0
2007-01-16 16:10:00,83.983,83.989,83.983,83.985,41600000.0
2007-01-16 16:11:00,83.979,83.979,83.962,83.968,14800000.0
2007-01-16 16:12:00,83.972,83.972,83.957,83.957,56000000.0
2007-01-16 16:13:00,83.973,83.975,83.966,83.969,11200000.0
2007-01-16 16:14:00,83.979,83.985,83.973,83.976,49600000.0
2007-01-16 16:15:00,83.971,83.972,83.965,83.968,59200000.0
2007-01-16 16:16:00,83.976,83.983,83.973,83.979,17600000.0
2007-01-16 16:17:00,83.972,83.978,83.962,83.976,38400000.0
2007-01-16 16:18:00,83.978,83.987,83.978,83.978,10600000.0
2007-01-16 16:19:00,83.977,83.986,83.974,83.986,22400000.0
2007-01-16 16:20:00,83.975,83.975,83.957,83.967,11200000.0
2007-01-16 16:21:00,83.944,83.949,83.94,83.941,27200000.0
2007-01-16 16:22:00,83.954,83.956,83.943,83.945,41600000.0
2007-01-16 16:23:00,83.934,83.937,83.924,83.926,43600000.0
2007-01-16 16:24:00,83.925,83.938,83.925,83.932,17600000.0
2007-01-16 16:25:00,83.938,83.946,83.937,83.941,33600000.0
2007-01-16 16:26:00,83.925,83.925,83.896,83.899,17600000.0
2007-01-16 16:27:00,83.896,83.911,83.896,83.911,35200000.0
2007-01-16 16:28:00,83.908,83.922,83.896,83.922,26600000.0
2007-01-16 16:29:00,83.926,83.926,83.921,83.921,11200000.0
2007-01-16 16:30:00,83.92,83.931,83.915,83.915,11200000.0
2007-01-16 16:31:00,83.93,83.94,83.921,83.921,41600000.0
2007-01-16 16:32:00,83.924,83.929,83.921,83.925,12800000.0
2007-01-16 16:33:00,83.917,83.921,83.914,83.916,27200000.0
2007-01-16 16:34:00,83.922,83.929,83.916,83.924,35200000.0
2007-01-16 16:35:00,83.909,83.92,83.906,83.906,52800000.0
2007-01-16 16:36:00,83.902,83.902,83.884,83.892,51200000.0
2007-01-16 16:37:00,83.889,83.897,83.882,83.897,41600000.0
2007-01-16 16:38:00,83.894,83.894,83.875,83.875,39400000.0
2007-01-16 16:39:00,83.879,83.893,83.879,83.88,34600000.0
2007-01-16 16:40:00,83.889,83.918,83.887,83.908,56000000.0
2007-01-16 16:41:00,83.884,83.888,83.864,83.864,73600000.0
2007-01-16 16:42:00,83.879,83.886,83.87,83.883,54400000.0
2007-01-16 16:43:00,83.893,83.904,83.886,83.902,17600000.0
2007-01-16 16:44:00,83.918,83.926,83.915,83.926,11200000.0
2007-01-16 16:45:00,83.924,83.943,83.924,83.943,57600000.0
2007-01-16 16:46:00,83.959,83.959,83.95,83.952,11200000.0
2007-01-16 16:47:00,83.957,83.963,83.94,83.96,70400000.0
2007-01-16 16:48:00,83.957,83.961,83.94,83.957,52200000.0
2007-01-16 16:49:00,83.951,83.984,83.951,83.984,36800000.0
2007-01-16 16:50:00,83.989,83.989,83.975,83.975,75200000.0
2007-01-16 16:51:00,83.961,83.961,83.936,83.944,32000000.0
2007-01-16 16:52:00,83.933,83.956,83.933,83.949,46800000.0
2007-01-16 16:53:00,83.944,83.944,83.934,83.934,29800000.0
2007-01-16 16:54:00,83.936,83.936,83.916,83.924,11200000.0
2007-01-16 16:55:00,83.892,83.903,83.892,83.899,27200000.0
2007-01-16 16:56:00,83.906,83.907,83.896,83.907,36800000.0
2007-01-16 16:57:00,83.891,83.908,83.891,83.902,19200000.0
2007-01-16 16:58:00,83.925,83.927,83.92,83.927,12800000.0
2007-01-16 16:59:00,83.915,83.915,83.893,83.893,51200000.0
2007-01-16 17:00:00,83.882,83.889,83.876,83.886,49600000.0
2007-01-16 17:01:00,83.899,83.906,83.897,83.906,40000000.0
2007-01-16 17:02:00,83.907,83.91,83.897,83.908,33600000.0
2007-01-16 17:03:00,83.912,83.915,83.894,83.913,44800000.0
2007-01-16 17:04:00,83.91,83.91,83.897,83.901,41400000.0
2007-01-16 17:05:00,83.902,83.913,83.902,83.903,54400000.0
2007-01-16 17:06:00,83.915,83.915,83.886,83.886,59200000.0
2007-01-16 17:07:00,83.905,83.912,83.896,83.898,35200000.0
2007-01-16 17:08:00,83.904,83.914,83.893,83.893,68800000.0
2007-01-16 17:09:00,83.922,83.941,83.922,83.94,59200000.0
2007-01-16 17:10:00,83.946,83.946,83.923,83.934,25600000.0
2007-01-16 17:11:00,83.913,83.92,83.913,83.914,38400000.0
2007-01-16 17:12:00,83.917,83.928,83.9,83.928,25600000.0
2007-01-16 17:13:00,83.92,83.921,83.913,83.913,28800000.0
2007-01-16 17:14:00,83.915,83.934,83.915,83.93,22400000.0
2007-01-16 17:15:00,83.932,83.934,83.921,83.927,19200000.0
2007-01-16 17:16:00,83.93,83.93,83.904,83.906,17600000.0
2007-01-16 17:17:00,83.929,83.929,83.908,83.911,37800000.0
2007-01-16 17:18:00,83.908,83.936,83.908,83.936,57000000.0
2007-01-16 17:19:00,83.929,83.937,83.929,83.937,24000000.0
2007-01-16 17:20:00,83.935,83.943,83.933,83.943,16000000.0
2007-01-16 17:21:00,83.945,83.945,83.937,83.945,28800000.0
2007-01-16 17:22:00,83.932,83.938,83.929,83.93,19200000.0
2007-01-16 17:23:00,83.921,83.928,83.914,83.928,11200000.0
2007-01-16 17:24:00,83.926,83.926,83.905,83.915,12800000.0
2007-01-16 17:25:00,83.93,83.933,83.921,83.921,17600000.0
2007-01-16 17:26:00,83.927,83.927,83.917,83.927,12800000.0
2007-01-16 17:27:00,83.914,83.914,83.9,83.901,46800000.0
2007-01-16 17:28:00,83.895,83.906,83.894,83.904,12800000.0
2007-01-16 17:29:00,83.908,83.914,83.901,83.908,27200000.0
2007-01-16 17:30:00,83.896,83.898,83.875,83.884,17600000.0
2007-01-16 17:31:00,83.881,83.887,83.876,83.876,88400000.0
2007-01-16 17:32:00,83.884,83.918,83.883,83.918,52800000.0
2007-01-16 17:33:00,83.929,83.933,83.927,83.933,36800000.0
2007-01-16 17:34:00,83.943,83.943,83.929,83.93,64000000.0
2007-01-16 17:35:00,83.919,83.919,83.887,83.892,43200000.0
2007-01-16 17:36:00,83.884,83.911,83.884,83.91,33600000.0
2007-01-16 17:37:00,83.925,83.937,83.925,83.93,16000000.0
2007-01-16 17:38:00,83.929,83.938,83.928,83.938,35200000.0
2007-01-16 17:39:00,83.931,83.931,83.917,83.921,16000000.0
2007-01-16 17:40:00,83.913,83.913,83.894,83.894,75200000.0
2007-01-16 17:41:00,83.903,83.92,83.903,83.914,12800000.0
2007-01-16 17:42:00,83.918,83.918,83.891,83.891,4800000.0
2007-01-16 17:43:00,83.908,83.916,83.906,83.912,17600000.0
2007-01-16 17:44:00,83.902,83.909,83.891,83.891,29800000.0
2007-01-16 17:45:00,83.883,83.883,83.86,83.863,30400000.0
2007-01-16 17:46:00,83.872,83.885,83.869,83.88,41000000.0
2007-01-16 17:47:00,83.866,83.907,83.866,83.907,57600000.0
2007-01-16 17:48:00,83.912,83.918,83.908,83.911,56400000.0
2007-01-16 17:49:00,83.917,83.917,83.892,83.893,45800000.0
2007-01-16 17:50:00,83.882,83.9,83.882,83.898,8000000.0
2007-01-16 17:51:00,83.899,83.907,83.898,83.906,49600000.0
2007-01-16 17:52:00,83.908,83.923,83.908,83.923,42600000.0
2007-01-16 17:53:00,83.913,83.949,83.912,83.949,33600000.0
2007-01-16 17:54:00,83.959,83.959,83.942,83.956,38400000.0
2007-01-16 17:55:00,83.953,83.953,83.924,83.924,40000000.0
2007-01-16 17:57:00,83.92,83.932,83.919,83.927,36800000.0
2007-01-16 17:58:00,83.943,83.943,83.929,83.937,17600000.0
2007-01-16 17:59:00,83.938,83.938,83.924,83.928,62400000.0
2007-01-16 18:00:00,83.926,83.928,83.916,83.916,51200000.0
2007-01-16 18:01:00,83.923,83.923,83.908,83.915,32000000.0
2007-01-16 18:02:00,83.906,83.911,83.9,83.908,24000000.0
2007-01-16 18:03:00,83.913,83.913,83.905,83.909,37200000.0
2007-01-16 18:04:00,83.901,83.902,83.888,83.902,33600000.0
2007-01-16 18:06:00,83.878,83.899,83.878,83.899,30400000.0
2007-01-16 18:07:00,83.891,83.901,83.88,83.901,11200000.0
2007-01-16 18:08:00,83.898,83.911,83.898,83.911,84800000.0
2007-01-16 18:09:00,83.903,83.903,83.888,83.894,33600000.0
2007-01-16 18:10:00,83.906,83.914,83.895,83.904,16000000.0
2007-01-16 18:11:00,83.899,83.899,83.879,83.892,13200000.0
2007-01-16 18:12:00,83.898,83.91,83.898,83.905,12800000.0
2007-01-16 18:13:00,83.905,83.91,83.904,83.908,27200000.0
2007-01-16 18:14:00,83.897,83.908,83.884,83.906,19200000.0
2007-01-16 18:15:00,83.913,83.917,83.899,83.917,30400000.0
2007-01-16 18:16:00,83.901,83.901,83.874,83.88,56000000.0
2007-01-16 18:17:00,83.863,83.894,83.86,83.86,43200000.0
2007-01-16 18:18:00,83.858,83.86,83.854,83.854,30400000.0
2007-01-16 18:19:00,83.856,83.862,83.852,83.852,46400000.0
2007-01-16 18:20:00,83.865,83.866,83.84,83.842,43200000.0
2007-01-16 18:21:00,83.836,83.84,83.826,83.827,12800000.0
2007-01-16 18:22:00,83.834,83.841,83.83,83.832,33600000.0
2007-01-16 18:23:00,83.825,83.825,83.811,83.819,46400000.0
2007-01-16 18:24:00,83.826,83.829,83.82,83.829,52800000.0
2007-01-16 18:25:00,83.828,83.829,83.815,83.825,33600000.0
2007-01-16 18:26:00,83.807,83.815,83.804,83.804,12800000.0
2007-01-16 18:27:00,83.812,83.815,83.811,83.815,33400000.0
2007-01-16 18:28:00,83.804,83.808,83.8,83.8,12800000.0
2007-01-16 18:29:00,83.789,83.819,83.789,83.795,25600000.0
2007-01-16 18:30:00,83.799,83.804,83.792,83.796,36800000.0
2007-01-16 18:31:00,83.794,83.794,83.775,83.794,11200000.0
2007-01-16 18:32:00,83.775,83.783,83.775,83.778,70400000.0
2007-01-16 18:33:00,83.775,83.786,83.767,83.786,32000000.0
2007-01-16 18:34:00,83.778,83.786,83.773,83.786,19200000.0
2007-01-16 18:35:00,83.795,83.797,83.778,83.78,42600000.0
2007-01-16 18:36:00,83.786,83.786,83.781,83.781,3200000.0
2007-01-16 18:37:00,83.783,83.803,83.783,83.803,36800000.0
2007-01-16 18:38:00,83.798,83.811,83.798,83.802,49000000.0
2007-01-16 18:40:00,83.792,83.8,83.788,83.792,65600000.0
2007-01-16 18:41:00,83.806,83.814,83.786,83.786,72000000.0
2007-01-16 18:42:00,83.779,83.779,83.754,83.759,78400000.0
2007-01-16 18:43:00,83.766,83.777,83.766,83.773,49600000.0
2007-01-16 18:44:00,83.766,83.77,83.763,83.763,29800000.0
2007-01-16 18:45:00,83.77,83.777,83.752,83.771,12800000.0
2007-01-16 18:46:00,83.756,83.786,83.756,83.763,12800000.0
2007-01-16 18:47:00,83.75,83.758,83.738,83.738,14400000.0
2007-01-16 18:48:00,83.76,83.76,83.751,83.76,29200000.0
2007-01-16 18:49:00,83.763,83.763,83.747,83.749,24000000.0
2007-01-16 18:50:00,83.742,83.742,83.713,83.713,45800000.0
2007-01-16 18:51:00,83.73,83.739,83.729,83.737,12800000.0
2007-01-16 18:52:00,83.747,83.747,83.724,83.724,19200000.0
2007-01-16 18:53:00,83.709,83.727,83.709,83.709,30400000.0
2007-01-16 18:54:00,83.702,83.737,83.7,83.737,19200000.0
2007-01-16 18:55:00,83.746,83.754,83.745,83.754,22400000.0
2007-01-16 18:56:00,83.755,83.78,83.746,83.78,16000000.0
2007-01-16 18:57:00,83.789,83.79,83.786,83.787,19200000.0
2007-01-16 18:58:00,83.786,83.793,83.784,83.79,32000000.0
2007-01-16 18:59:00,83.791,83.804,83.773,83.773,32000000.0
2007-01-16 19:00:00,83.775,83.777,83.768,83.771,14400000.0
2007-01-16 19:01:00,83.75,83.75,83.724,83.737,11200000.0
2007-01-16 19:02:00,83.751,83.756,83.737,83.737,42600000.0
2007-01-16 19:03:00,83.735,83.738,83.733,83.738,14400000.0
2007-01-16 19:04:00,83.736,83.741,83.726,83.741,14400000.0
2007-01-16 19:05:00,83.742,83.742,83.732,83.734,17600000.0
2007-01-16 19:06:00,83.727,83.727,83.7,83.7,56000000.0
2007-01-16 19:07:00,83.7,83.711,83.7,83.705,34600000.0
2007-01-16 19:08:00,83.698,83.703,83.687,83.687,21800000.0
2007-01-16 19:09:00,83.687,83.699,83.687,83.694,12800000.0
2007-01-16 19:10:00,83.692,83.702,83.692,83.702,17600000.0
2007-01-16 19:11:00,83.697,83.719,83.697,83.718,17600000.0
2007-01-16 19:12:00,83.722,83.728,83.722,83.723,24000000.0
2007-01-16 19:13:00,83.725,83.737,83.722,83.737,16400000.0
2007-01-16 19:14:00,83.738,83.738,83.724,83.727,12800000.0
2007-01-16 19:15:00,83.722,83.726,83.713,83.717,16000000.0
2007-01-16 19:16:00,83.714,83.734,83.708,83.73,12800000.0
2007-01-16 19:17:00,83.747,83.768,83.747,83.768,14400000.0
2007-01-16 19:18:00,83.77,83.77,83.75,83.758,32000000.0
2007-01-16 19:19:00,83.746,83.746,83.718,83.728,11200000.0
2007-01-16 19:20:00,83.728,83.729,83.717,83.722,14400000.0
2007-01-16 19:21:00,83.727,83.744,83.727,83.743,17600000.0
2007-01-16 19:22:00,83.746,83.752,83.735,83.752,14400000.0
2007-01-16 19:23:00,83.748,83.752,83.74,83.747,16000000.0
2007-01-16 19:26:00,83.739,83.746,83.739,83.746,41600000.0
2007-01-16 19:27:00,83.757,83.771,83.757,83.768,14400000.0
2007-01-16 19:28:00,83.765,83.768,83.753,83.768,12800000.0
2007-01-16 19:29:00,83.771,83.779,83.771,83.772,12800000.0
2007-01-16 19:30:00,83.785,83.793,83.785,83.786,11200000.0
2007-01-16 19:31:00,83.782,83.782,83.771,83.773,11200000.0
2007-01-16 19:32:00,83.777,83.798,83.777,83.797,11200000.0
2007-01-16 19:33:00,83.8,83.8,83.788,83.79,12800000.0
2007-01-16 19:34:00,83.795,83.795,83.781,83.79,12800000.0
2007-01-16 19:35:00,83.788,83.791,83.779,83.785,17600000.0
2007-01-16 19:36:00,83.787,83.792,83.782,83.79,16000000.0
2007-01-16 19:37:00,83.78,83.789,83.779,83.779,11200000.0
2007-01-16 19:38:00,83.784,83.792,83.784,83.784,11200000.0
2007-01-16 19:39:00,83.778,83.787,83.777,83.785,12800000.0
2007-01-16 19:40:00,83.772,83.787,83.772,83.787,11600000.0
2007-01-16 19:41:00,83.785,83.785,83.777,83.782,11600000.0
2007-01-16 19:42:00,83.778,83.798,83.778,83.798,11200000.0
2007-01-16 19:43:00,83.795,83.802,83.793,83.798,11200000.0
2007-01-16 19:44:00,83.795,83.798,83.778,83.798,11200000.0
2007-01-16 19:46:00,83.803,83.814,83.801,83.806,14400000.0
2007-01-16 19:47:00,83.824,83.865,83.824,83.865,9600000.0
2007-01-16 19:48:00,83.873,83.873,83.857,83.861,12800000.0
2007-01-16 19:49:00,83.859,83.869,83.859,83.863,30400000.0
2007-01-16 19:50:00,83.856,83.857,83.85,83.85,12800000.0
2007-01-16 19:51:00,83.852,83.868,83.852,83.868,12800000.0
2007-01-16 19:52:00,83.859,83.873,83.848,83.868,16000000.0
2007-01-16 19:53:00,83.866,83.866,83.844,83.844,11200000.0
2007-01-16 19:54:00,83.834,83.834,83.829,83.831,12800000.0
2007-01-16 19:55:00,83.838,83.856,83.835,83.856,11200000.0
2007-01-16 19:56:00,83.853,83.858,83.846,83.854,16000000.0
2007-01-16 19:58:00,83.862,83.862,83.846,83.847,11200000.0
2007-01-16 19:59:00,83.833,83.833,83.818,83.818,6400000.0
2007-01-16 20:00:00,83.822,83.826,83.813,83.816,17600000.0
2007-01-16 20:01:00,83.82,83.827,83.806,83.806,12800000.0
2007-01-16 20:02:00,83.815,83.82,83.812,83.818,17600000.0
2007-01-16 20:03:00,83.827,83.836,83.826,83.83,16000000.0
2007-01-16 20:04:00,83.825,83.847,83.825,83.847,30400000.0
2007-01-16 20:05:00,83.85,83.85,83.834,83.838,12800000.0
2007-01-16 20:06:00,83.833,83.833,83.82,83.82,11200000.0
2007-01-16 20:08:00,83.817,83.831,83.81,83.814,37800000.0
2007-01-16 20:09:00,83.818,83.837,83.818,83.837,11200000.0
2007-01-16 20:10:00,83.829,83.841,83.828,83.828,14400000.0
2007-01-16 20:11:00,83.821,83.838,83.821,83.831,11200000.0
2007-01-16 20:12:00,83.832,83.832,83.816,83.816,11200000.0
2007-01-16 20:13:00,83.814,83.84,83.814,83.84,11200000.0
2007-01-16 20:14:00,83.855,83.856,83.793,83.85,14400000.0
2007-01-16 20:15:00,83.857,83.857,83.84,83.851,11200000.0
2007-01-16 20:16:00,83.856,83.856,83.848,83.851,28800000.0
2007-01-16 20:17:00,83.844,83.844,83.815,83.827,33600000.0
2007-01-16 20:18:00,83.829,83.829,83.814,83.817,11600000.0
2007-01-16 20:19:00,83.818,83.818,83.808,83.811,11200000.0
2007-01-16 20:20:00,83.795,83.808,83.792,83.808,19200000.0
2007-01-16 20:21:00,83.818,83.826,83.814,83.814,12800000.0
2007-01-16 20:22:00,83.808,83.83,83.808,83.828,14400000.0
2007-01-16 20:23:00,83.831,83.843,83.831,83.838,12800000.0
2007-01-16 20:24:00,83.847,83.86,83.847,83.853,16000000.0
2007-01-16 20:25:00,83.849,83.858,83.849,83.852,11200000.0
2007-01-16 20:26:00,83.849,83.849,83.839,83.839,16000000.0
2007-01-16 20:27:00,83.851,83.865,83.851,83.859,16000000.0
2007-01-16 20:29:00,83.862,83.865,83.855,83.865,12200000.0
2007-01-16 20:30:00,83.865,83.865,83.845,83.86,27200000.0
2007-01-16 20:31:00,83.863,83.863,83.852,83.856,11200000.0
2007-01-16 20:32:00,83.85,83.85,83.845,83.845,9600000.0
2007-01-16 20:33:00,83.849,83.849,83.835,83.84,12800000.0
2007-01-16 20:34:00,83.836,83.839,83.829,83.829,11200000.0
2007-01-16 20:35:00,83.829,83.838,83.829,83.83,11600000.0
2007-01-16 20:36:00,83.83,83.837,83.824,83.836,16000000.0
2007-01-16 20:37:00,83.837,83.837,83.825,83.825,8000000.0
2007-01-16 20:41:00,83.843,83.844,83.834,83.834,14400000.0
2007-01-16 20:43:00,83.837,83.847,83.837,83.841,14400000.0
2007-01-16 20:44:00,83.853,83.859,83.853,83.855,6400000.0
2007-01-16 20:45:00,83.855,83.855,83.846,83.849,12800000.0
2007-01-16 20:46:00,83.832,83.832,83.82,83.82,14400000.0
2007-01-16 20:47:00,83.822,83.832,83.82,83.832,12800000.0
2007-01-16 20:49:00,83.828,83.828,83.82,83.822,8000000.0
2007-01-16 20:50:00,83.834,83.84,83.831,83.837,14400000.0
2007-01-16 20:51:00,83.832,83.853,83.832,83.853,28800000.0
2007-01-16 20:52:00,83.847,83.855,83.845,83.852,11200000.0
2007-01-16 20:53:00,83.855,83.86,83.854,83.858,16000000.0
2007-01-16 20:54:00,83.87,83.87,83.856,83.856,14400000.0
2007-01-16 20:56:00,83.863,83.863,83.855,83.856,8000000.0
2007-01-16 20:57:00,83.853,83.859,83.848,83.85,13200000.0
2007-01-16 20:59:00,83.862,83.874,83.861,83.861,11200000.0
2007-01-16 21:00:00,83.865,83.865,83.854,83.86,17600000.0
2007-01-16 21:02:00,83.856,83.856,83.831,83.831,15400000.0
2007-01-16 21:03:00,83.835,83.843,83.835,83.839,11200000.0
2007-01-16 21:06:00,83.833,83.845,83.833,83.838,13200000.0
2007-01-16 21:07:00,83.844,83.844,83.826,83.837,14400000.0
2007-01-16 21:09:00,83.818,83.831,83.811,83.825,8000000.0
2007-01-16 21:10:00,83.822,83.826,83.822,83.826,3200000.0
2007-01-16 21:12:00,83.828,83.828,83.823,83.828,12800000.0
2007-01-16 21:13:00,83.831,83.841,83.818,83.837,16000000.0
2007-01-16 21:14:00,83.837,83.837,83.823,83.835,12800000.0
2007-01-16 21:16:00,83.842,83.846,83.84,83.84,9600000.0
2007-01-16 21:17:00,83.837,83.845,83.833,83.833,12800000.0
2007-01-16 21:19:00,83.823,83.831,83.816,83.831,17600000.0
2007-01-16 21:20:00,83.813,83.842,83.813,83.826,14400000.0
2007-01-16 21:21:00,83.835,83.839,83.835,83.835,11200000.0
2007-01-16 21:22:00,83.841,83.846,83.837,83.846,12800000.0
2007-01-16 21:25:00,83.844,83.854,83.844,83.852,11200000.0
2007-01-16 21:26:00,83.852,83.852,83.845,83.847,11200000.0
2007-01-16 21:27:00,83.842,83.842,83.832,83.832,6400000.0
2007-01-16 21:28:00,83.835,83.848,83.829,83.838,11200000.0
2007-01-16 21:30:00,83.853,83.86,83.852,83.859,12800000.0
2007-01-16 21:31:00,83.849,83.851,83.84,83.84,11200000.0
2007-01-16 21:32:00,83.844,83.852,83.842,83.846,14400000.0
2007-01-16 21:33:00,83.845,83.866,83.845,83.866,10600000.0
2007-01-16 21:34:00,83.87,83.879,83.868,83.869,17600000.0
2007-01-16 21:36:00,83.856,83.88,83.856,83.88,9600000.0
2007-01-16 21:37:00,83.875,83.895,83.875,83.888,16000000.0
2007-01-16 21:38:00,83.893,83.916,83.82,83.82,12800000.0
2007-01-16 21:39:00,83.902,83.912,83.902,83.906,11200000.0
2007-01-16 21:40:00,83.909,83.92,83.909,83.92,11600000.0
2007-01-16 21:41:00,83.922,83.926,83.915,83.915,12800000.0
2007-01-16 21:42:00,83.927,83.927,83.9,83.916,14400000.0
2007-01-16 21:43:00,83.926,83.926,83.912,83.912,14400000.0
2007-01-16 21:44:00,83.918,83.924,83.915,83.919,12800000.0
2007-01-16 21:45:00,83.917,83.926,83.917,83.924,17600000.0
2007-01-16 21:46:00,83.928,83.928,83.911,83.918,14400000.0
2007-01-16 21:47:00,83.916,83.938,83.916,83.938,11200000.0
2007-01-16 21:48:00,83.939,83.939,83.904,83.913,16000000.0
2007-01-16 21:49:00,83.902,83.911,83.902,83.91,11200000.0
2007-01-16 21:50:00,83.906,83.917,83.899,83.914,12800000.0
2007-01-16 21:51:00,83.92,83.92,83.894,83.894,17600000.0
2007-01-16 21:52:00,83.903,83.903,83.901,83.901,3200000.0
2007-01-16 21:53:00,83.905,83.905,83.894,83.896,11200000.0
2007-01-16 21:54:00,83.9,83.903,83.89,83.891,11200000.0
2007-01-16 21:55:00,83.922,83.922,83.882,83.882,11200000.0
2007-01-16 21:56:00,83.886,83.899,83.886,83.894,12800000.0
2007-01-16 21:57:00,83.89,83.892,83.886,83.889,17600000.0
2007-01-16 21:58:00,83.883,83.89,83.881,83.881,17600000.0
2007-01-16 21:59:00,83.87,83.883,83.867,83.876,12800000.0
2007-01-16 22:00:00,83.872,83.872,83.865,83.867,17600000.0
2007-01-16 22:01:00,83.88,83.881,83.878,83.88,11200000.0
2007-01-16 22:02:00,83.889,83.907,83.889,83.907,16000000.0
2007-01-16 22:04:00,83.902,83.902,83.889,83.901,16000000.0
2007-01-16 22:05:00,83.899,83.899,83.884,83.884,11200000.0
2007-01-16 22:06:00,83.9,83.9,83.89,83.89,6400000.0
2007-01-16 22:07:00,83.895,83.901,83.895,83.901,16000000.0
2007-01-16 22:08:00,83.903,83.911,83.886,83.901,16000000.0
2007-01-16 22:09:00,83.887,83.905,83.882,83.905,12800000.0
2007-01-16 22:10:00,83.907,83.907,83.899,83.905,12800000.0
2007-01-16 22:12:00,83.908,83.908,83.9,83.9,12200000.0
2007-01-16 22:13:00,83.886,83.905,83.886,83.905,12800000.0
2007-01-16 22:14:00,83.905,83.915,83.897,83.915,12800000.0
2007-01-16 22:15:00,83.912,83.912,83.9,83.904,14400000.0
2007-01-16 22:17:00,83.913,83.918,83.897,83.897,12800000.0
2007-01-16 22:18:00,83.899,83.914,83.899,83.914,16000000.0
2007-01-16 22:20:00,83.912,83.936,83.912,83.936,12800000.0
2007-01-16 22:21:00,83.946,83.946,83.934,83.938,17600000.0
2007-01-16 22:22:00,83.939,83.939,83.934,83.939,12800000.0
2007-01-16 22:24:00,83.923,83.931,83.923,83.931,11200000.0
2007-01-16 22:25:00,83.943,83.945,83.938,83.943,9600000.0
2007-01-16 22:26:00,83.94,83.949,83.939,83.939,17600000.0
2007-01-16 22:27:00,83.934,83.934,83.924,83.929,12800000.0
2007-01-16 22:28:00,83.929,83.936,83.926,83.928,12200000.0
2007-01-16 22:29:00,83.92,83.933,83.92,83.926,16000000.0
2007-01-16 22:30:00,83.926,83.932,83.922,83.922,17600000.0
2007-01-16 22:31:00,83.924,83.934,83.923,83.927,12800000.0
2007-01-16 22:32:00,83.931,83.932,83.872,83.927,11200000.0
2007-01-16 22:33:00,83.92,83.922,83.91,83.918,11200000.0
2007-01-16 22:34:00,83.908,83.908,83.885,83.885,11200000.0
2007-01-16 22:37:00,83.912,83.917,83.912,83.915,25600000.0
2007-01-16 22:38:00,83.925,83.925,83.904,83.913,17600000.0
2007-01-16 22:39:00,83.905,83.914,83.905,83.914,12800000.0
2007-01-16 22:40:00,83.91,83.917,83.909,83.917,11200000.0
2007-01-16 22:41:00,83.912,83.916,83.905,83.916,11200000.0
2007-01-16 22:42:00,83.916,83.922,83.915,83.918,17600000.0
2007-01-16 22:43:00,83.904,83.919,83.903,83.906,16000000.0
2007-01-16 22:44:00,83.9,83.9,83.892,83.892,12800000.0
2007-01-16 22:45:00,83.891,83.9,83.878,83.9,16000000.0
2007-01-16 22:46:00,83.91,83.91,83.898,83.905,11200000.0
2007-01-16 22:47:00,83.895,83.917,83.895,83.913,17600000.0
2007-01-16 22:48:00,83.915,83.915,83.892,83.892,8000000.0
2007-01-16 22:49:00,83.876,83.891,83.876,83.884,12800000.0
2007-01-16 22:50:00,83.899,83.899,83.883,83.883,11200000.0
2007-01-16 22:52:00,83.896,83.907,83.89,83.896,11200000.0
2007-01-16 22:53:00,83.894,83.894,83.88,83.881,11200000.0
2007-01-16 22:54:00,83.887,83.897,83.884,83.891,11200000.0
2007-01-16 22:55:00,83.898,83.902,83.892,83.895,12800000.0
2007-01-16 22:56:00,83.886,83.9,83.885,83.9,17600000.0
2007-01-16 22:57:00,83.897,83.897,83.887,83.894,17600000.0
2007-01-16 22:59:00,83.899,83.902,83.897,83.897,17600000.0
2007-01-16 23:00:00,83.907,83.915,83.906,83.915,9600000.0
2007-01-16 23:02:00,83.911,83.913,83.897,83.899,17600000.0
2007-01-16 23:04:00,83.908,83.91,83.895,83.898,11200000.0
2007-01-16 23:05:00,83.895,83.906,83.895,83.906,33600000.0
2007-01-16 23:06:00,83.897,83.902,83.883,83.883,12800000.0
2007-01-16 23:07:00,83.876,83.878,83.874,83.874,12800000.0
2007-01-16 23:10:00,83.884,83.884,83.874,83.882,12800000.0
2007-01-16 23:13:00,83.884,83.884,83.873,83.875,12800000.0
2007-01-16 23:14:00,83.878,83.881,83.862,83.875,11200000.0
2007-01-16 23:15:00,83.878,83.887,83.878,83.881,11200000.0
2007-01-16 23:16:00,83.873,83.875,83.864,83.875,12800000.0
2007-01-16 23:19:00,83.887,83.89,83.875,83.875,12800000.0
2007-01-16 23:20:00,83.878,83.884,83.867,83.879,14400000.0
2007-01-16 23:21:00,83.856,83.894,83.856,83.888,16000000.0
2007-01-16 23:22:00,83.896,83.896,83.887,83.888,12800000.0
2007-01-16 23:23:00,83.889,83.889,83.873,83.875,12800000.0
2007-01-16 23:24:00,83.869,83.888,83.869,83.888,11200000.0
2007-01-16 23:25:00,83.887,83.893,83.878,83.888,16000000.0
2007-01-16 23:27:00,83.9,83.905,83.897,83.905,17600000.0
2007-01-16 23:29:00,83.899,83.899,83.836,83.879,11200000.0
2007-01-16 23:30:00,83.904,83.936,83.904,83.936,14800000.0
2007-01-16 23:31:00,83.942,83.943,83.931,83.931,12800000.0
2007-01-16 23:32:00,83.912,83.922,83.912,83.922,17000000.0
2007-01-16 23:33:00,83.925,83.933,83.925,83.926,12800000.0
2007-01-16 23:34:00,83.917,83.917,83.889,83.909,16000000.0
2007-01-16 23:35:00,83.888,83.888,83.875,83.883,16000000.0
2007-01-16 23:36:00,83.885,83.888,83.883,83.883,12800000.0
2007-01-16 23:37:00,83.881,83.886,83.871,83.871,12800000.0
2007-01-16 23:38:00,83.87,83.887,83.87,83.887,10600000.0
2007-01-16 23:39:00,83.886,83.896,83.884,83.886,11200000.0
2007-01-16 23:40:00,83.887,83.895,83.876,83.882,34600000.0
2007-01-16 23:41:00,83.891,83.896,83.885,83.89,12800000.0
2007-01-16 23:42:00,83.891,83.891,83.878,83.883,6400000.0
2007-01-16 23:44:00,83.848,83.859,83.82,83.859,16000000.0
2007-01-16 23:45:00,83.666,83.666,83.23,83.251,11200000.0
2007-01-16 23:46:00,83.316,83.33,83.299,83.299,17600000.0
2007-01-16 23:47:00,83.239,83.358,83.233,83.358,12800000.0
2007-01-16 23:48:00,83.394,83.415,83.324,83.37,8000000.0
2007-01-16 23:49:00,83.34,83.34,83.318,83.32,12800000.0
2007-01-16 23:50:00,83.285,83.288,83.275,83.288,11200000.0
2007-01-16 23:51:00,83.278,83.285,83.268,83.285,12800000.0
2007-01-16 23:52:00,83.288,83.318,83.279,83.318,12800000.0
2007-01-16 23:53:00,83.324,83.341,83.32,83.341,11200000.0
2007-01-16 23:54:00,83.368,83.374,83.342,83.374,14400000.0
2007-01-16 23:55:00,83.372,83.372,83.35,83.364,14400000.0
2007-01-16 23:56:00,83.294,83.38,83.294,83.363,11200000.0
2007-01-16 23:57:00,83.392,83.441,83.392,83.441,16000000.0
2007-01-16 23:58:00,83.477,83.477,83.437,83.443,11200000.0
2007-01-16 23:59:00,83.44,83.447,83.423,83.438,14400000.0
2007-01-17 00:00:00,83.434,83.434,83.404,83.405,9600000.0
2007-01-17 00:01:00,83.4,83.4,83.374,83.374,12200000.0
2007-01-17 00:02:00,83.382,83.402,83.375,83.402,12800000.0
2007-01-17 00:03:00,83.408,83.414,83.398,83.398,11200000.0
2007-01-17 00:04:00,83.368,83.406,83.368,83.406,11200000.0
2007-01-17 00:05:00,83.4,83.4,83.375,83.375,11200000.0
2007-01-17 00:06:00,83.41,83.421,83.41,83.42,11200000.0
2007-01-17 00:07:00,83.435,83.446,83.435,83.439,8000000.0
2007-01-17 00:08:00,83.422,83.435,83.41,83.429,12800000.0
2007-01-17 00:09:00,83.425,83.429,83.405,83.405,11200000.0
2007-01-17 00:10:00,83.39,83.391,83.38,83.387,12800000.0
2007-01-17 00:11:00,83.383,83.383,83.375,83.383,12800000.0
2007-01-17 00:12:00,83.38,83.38,83.353,83.355,8000000.0
2007-01-17 00:13:00,83.354,83.372,83.354,83.372,11200000.0
2007-01-17 00:14:00,83.36,83.368,83.346,83.368,14400000.0
2007-01-17 00:15:00,83.373,83.373,83.346,83.354,14400000.0
2007-01-17 00:16:00,83.326,83.326,83.304,83.324,14400000.0
2007-01-17 00:17:00,83.329,83.329,83.301,83.301,14800000.0
2007-01-17 00:18:00,83.319,83.331,83.319,83.319,9600000.0
2007-01-17 00:19:00,83.321,83.348,83.321,83.348,12800000.0
2007-01-17 00:20:00,83.324,83.325,83.315,83.315,17600000.0
2007-01-17 00:21:00,83.337,83.337,83.324,83.332,12800000.0
2007-01-17 00:22:00,83.321,83.339,83.321,83.321,17600000.0
2007-01-17 00:23:00,83.338,83.338,83.322,83.322,12800000.0
2007-01-17 00:24:00,83.315,83.315,83.296,83.311,14400000.0
2007-01-17 00:25:00,83.296,83.296,83.22,83.22,11200000.0
2007-01-17 00:26:00,83.169,83.169,83.142,83.142,12800000.0
2007-01-17 00:27:00,83.13,83.17,83.13,83.17,12800000.0
2007-01-17 00:28:00,83.14,83.147,83.14,83.145,32400000.0
2007-01-17 00:29:00,83.158,83.164,83.15,83.157,16000000.0
2007-01-17 00:30:00,83.131,83.147,83.13,83.147,8000000.0
2007-01-17 00:31:00,83.162,83.174,83.153,83.153,12800000.0
2007-01-17 00:32:00,83.143,83.182,83.143,83.182,12800000.0
2007-01-17 00:33:00,83.184,83.205,83.179,83.205,12800000.0
2007-01-17 00:34:00,83.221,83.248,83.221,83.248,19200000.0
2007-01-17 00:35:00,83.256,83.256,83.236,83.236,12800000.0
2007-01-17 00:36:00,83.231,83.248,83.231,83.248,12800000.0
2007-01-17 00:37:00,83.259,83.262,83.255,83.258,12800000.0
2007-01-17 00:38:00,83.265,83.289,83.265,83.289,12800000.0
2007-01-17 00:39:00,83.287,83.289,83.272,83.272,17600000.0
2007-01-17 00:40:00,83.255,83.257,83.238,83.238,8000000.0
2007-01-17 00:41:00,83.238,83.238,83.2,83.204,16000000.0
2007-01-17 00:42:00,83.16,83.184,83.16,83.184,12200000.0
2007-01-17 00:43:00,83.168,83.182,83.168,83.179,15400000.0
2007-01-17 00:44:00,83.179,83.193,83.171,83.186,17600000.0
2007-01-17 00:45:00,83.184,83.187,83.177,83.182,12800000.0
2007-01-17 00:46:00,83.186,83.19,83.179,83.185,14400000.0
2007-01-17 00:47:00,83.181,83.186,83.168,83.168,12800000.0
2007-01-17 00:48:00,83.151,83.158,83.134,83.15,12800000.0
2007-01-17 00:49:00,83.162,83.162,83.138,83.138,11200000.0
2007-01-17 00:50:00,83.144,83.144,83.124,83.124,12800000.0
2007-01-17 00:51:00,83.123,83.131,83.106,83.131,11200000.0
2007-01-17 00:52:00,83.128,83.135,83.123,83.123,10600000.0
2007-01-17 00:54:00,83.142,83.163,83.142,83.163,17600000.0
2007-01-17 00:55:00,83.143,83.15,83.137,83.137,12800000.0
2007-01-17 00:56:00,83.145,83.165,83.145,83.165,12800000.0
2007-01-17 00:57:00,83.158,83.158,83.128,83.144,13200000.0
2007-01-17 00:58:00,83.169,83.191,83.169,83.191,12200000.0
2007-01-17 00:59:00,83.188,83.188,83.175,83.179,11200000.0
2007-01-17 01:00:00,83.183,83.183,83.168,83.168,16000000.0
2007-01-17 01:01:00,83.16,83.175,83.16,83.17,14400000.0
2007-01-17 01:02:00,83.167,83.186,83.167,83.186,8000000.0
2007-01-17 01:03:00,83.169,83.184,83.169,83.184,11200000.0
2007-01-17 01:04:00,83.185,83.185,83.15,83.15,12800000.0
2007-01-17 01:05:00,83.16,83.176,83.147,83.176,11200000.0
2007-01-17 01:06:00,83.183,83.205,83.133,83.205,12800000.0
2007-01-17 01:07:00,83.214,83.241,83.214,83.24,12800000.0
2007-01-17 01:08:00,83.252,83.267,83.252,83.262,16000000.0
2007-01-17 01:09:00,83.283,83.283,83.276,83.279,17600000.0
2007-01-17 01:10:00,83.28,83.294,83.28,83.294,16000000.0
2007-01-17 01:11:00,83.302,83.32,83.302,83.32,11200000.0
2007-01-17 01:12:00,83.319,83.33,83.316,83.316,16000000.0
2007-01-17 01:13:00,83.311,83.324,83.305,83.324,12800000.0
2007-01-17 01:14:00,83.329,83.329,83.317,83.317,16000000.0
2007-01-17 01:15:00,83.327,83.335,83.323,83.334,12800000.0
2007-01-17 01:16:00,83.346,83.38,83.346,83.368,25600000.0
2007-01-17 01:17:00,83.372,83.372,83.359,83.361,11200000.0
2007-01-17 01:19:00,83.359,83.362,83.345,83.352,16000000.0
2007-01-17 01:20:00,83.345,83.358,83.34,83.34,11200000.0
2007-01-17 01:21:00,83.338,83.338,83.329,83.329,12800000.0
2007-01-17 01:22:00,83.316,83.317,83.308,83.317,12800000.0
2007-01-17 01:23:00,83.309,83.318,83.309,83.309,11200000.0
2007-01-17 01:24:00,83.308,83.308,83.3,83.306,12800000.0
2007-01-17 01:25:00,83.324,83.331,83.315,83.324,12800000.0
2007-01-17 01:26:00,83.315,83.321,83.311,83.321,11200000.0
2007-01-17 01:29:00,83.322,83.334,83.314,83.334,17600000.0
2007-01-17 01:30:00,83.335,83.335,83.326,83.326,11200000.0
2007-01-17 01:31:00,83.326,83.327,83.319,83.321,11200000.0
2007-01-17 01:32:00,83.309,83.312,83.296,83.302,12800000.0
2007-01-17 01:33:00,83.3,83.3,83.28,83.295,11200000.0
2007-01-17 01:34:00,83.289,83.289,83.274,83.284,24000000.0
2007-01-17 01:35:00,83.283,83.305,83.28,83.305,13800000.0
2007-01-17 01:36:00,83.313,83.32,83.309,83.312,11200000.0
2007-01-17 01:37:00,83.311,83.324,83.311,83.317,13800000.0
2007-01-17 01:38:00,83.321,83.342,83.317,83.342,17600000.0
2007-01-17 01:39:00,83.346,83.353,83.338,83.353,14400000.0
2007-01-17 01:40:00,83.349,83.349,83.325,83.336,11200000.0
2007-01-17 01:41:00,83.312,83.312,83.272,83.272,12800000.0
2007-01-17 01:42:00,83.271,83.296,83.271,83.296,11200000.0
2007-01-17 01:43:00,83.297,83.298,83.291,83.291,11200000.0
2007-01-17 01:44:00,83.279,83.29,83.277,83.29,12800000.0
2007-01-17 01:45:00,83.276,83.285,83.265,83.265,16000000.0
2007-01-17 01:46:00,83.264,83.29,83.264,83.283,16000000.0
2007-01-17 01:47:00,83.283,83.298,83.282,83.292,14400000.0
2007-01-17 01:48:00,83.295,83.307,83.288,83.304,12200000.0
2007-01-17 01:49:00,83.299,83.299,83.288,83.288,16000000.0
2007-01-17 01:50:00,83.295,83.314,83.295,83.311,14400000.0
2007-01-17 01:51:00,83.311,83.319,83.306,83.319,11200000.0
2007-01-17 01:52:00,83.309,83.32,83.309,83.309,20800000.0
2007-01-17 01:53:00,83.283,83.283,83.27,83.27,14400000.0
2007-01-17 01:54:00,83.269,83.273,83.261,83.273,12800000.0
2007-01-17 01:55:00,83.269,83.269,83.246,83.252,12800000.0
2007-01-17 01:56:00,83.249,83.258,83.245,83.254,12800000.0
2007-01-17 01:57:00,83.256,83.256,83.238,83.239,11200000.0
2007-01-17 01:58:00,83.239,83.242,83.236,83.241,11200000.0
2007-01-17 01:59:00,83.245,83.282,83.228,83.282,9600000.0
2007-01-17 02:00:00,83.281,83.281,83.258,83.258,11200000.0
2007-01-17 02:01:00,83.261,83.262,83.242,83.262,17000000.0
2007-01-17 02:02:00,83.26,83.26,83.251,83.251,12800000.0
2007-01-17 02:03:00,83.25,83.258,83.244,83.248,16000000.0
2007-01-17 02:04:00,83.249,83.255,83.237,83.255,12800000.0
2007-01-17 02:05:00,83.259,83.259,83.251,83.256,12800000.0
2007-01-17 02:06:00,83.263,83.276,83.263,83.276,12800000.0
2007-01-17 02:07:00,83.291,83.298,83.285,83.297,12800000.0
2007-01-17 02:08:00,83.315,83.32,83.31,83.32,18000000.0
2007-01-17 02:09:00,83.319,83.319,83.295,83.318,16400000.0
2007-01-17 02:10:00,83.313,83.328,83.313,83.324,9600000.0
2007-01-17 02:11:00,83.329,83.335,83.315,83.335,13200000.0
2007-01-17 02:12:00,83.317,83.317,83.297,83.297,11200000.0
2007-01-17 02:13:00,83.31,83.324,83.31,83.32,11200000.0
2007-01-17 02:14:00,83.309,83.309,83.294,83.294,11200000.0
2007-01-17 02:15:00,83.327,83.331,83.317,83.325,11200000.0
2007-01-17 02:16:00,83.33,83.362,83.281,83.362,9600000.0
2007-01-17 02:17:00,83.381,83.391,83.38,83.391,11200000.0
2007-01-17 02:18:00,83.39,83.39,83.378,83.386,12800000.0
2007-01-17 02:19:00,83.383,83.41,83.383,83.41,12800000.0
2007-01-17 02:20:00,83.407,83.426,83.407,83.424,8000000.0
2007-01-17 02:21:00,83.435,83.467,83.435,83.451,17600000.0
2007-01-17 02:22:00,83.455,83.47,83.445,83.47,13200000.0
2007-01-17 02:23:00,83.468,83.472,83.461,83.461,12800000.0
2007-01-17 02:24:00,83.451,83.462,83.368,83.454,11200000.0
2007-01-17 02:25:00,83.439,83.452,83.437,83.437,17600000.0
2007-01-17 02:26:00,83.43,83.436,83.419,83.427,17600000.0
2007-01-17 02:28:00,83.411,83.411,83.358,83.358,14400000.0
2007-01-17 02:29:00,83.379,83.386,83.373,83.386,11200000.0
2007-01-17 02:30:00,83.382,83.399,83.382,83.399,11200000.0
2007-01-17 02:31:00,83.42,83.442,83.406,83.406,17600000.0
2007-01-17 02:32:00,83.429,83.44,83.412,83.432,11200000.0
2007-01-17 02:33:00,83.432,83.437,83.421,83.437,11200000.0
2007-01-17 02:35:00,83.443,83.449,83.439,83.449,12800000.0
2007-01-17 02:36:00,83.444,83.444,83.435,83.435,12800000.0
2007-01-17 02:37:00,83.44,83.446,83.436,83.437,12800000.0
2007-01-17 02:38:00,83.451,83.451,83.445,83.451,12800000.0
2007-01-17 02:39:00,83.454,83.458,83.451,83.453,16000000.0
2007-01-17 02:40:00,83.467,83.467,83.448,83.464,12800000.0
2007-01-17 02:41:00,83.468,83.478,83.467,83.478,11200000.0
2007-01-17 02:44:00,83.477,83.477,83.468,83.47,12800000.0
2007-01-17 02:46:00,83.456,83.46,83.445,83.46,12800000.0
2007-01-17 02:47:00,83.488,83.495,83.483,83.484,12800000.0
2007-01-17 02:48:00,83.483,83.489,83.472,83.472,14400000.0
2007-01-17 02:49:00,83.468,83.486,83.468,83.486,17600000.0
2007-01-17 02:50:00,83.487,83.487,83.478,83.487,11200000.0
2007-01-17 02:51:00,83.491,83.493,83.472,83.491,11200000.0
2007-01-17 02:52:00,83.498,83.499,83.433,83.489,11200000.0
2007-01-17 02:53:00,83.49,83.496,83.475,83.475,11200000.0
2007-01-17 02:54:00,83.411,83.505,83.411,83.505,11200000.0
2007-01-17 02:55:00,83.49,83.49,83.48,83.481,11200000.0
2007-01-17 02:56:00,83.478,83.488,83.478,83.488,11200000.0
2007-01-17 02:57:00,83.487,83.487,83.473,83.482,11200000.0
2007-01-17 02:58:00,83.489,83.503,83.485,83.503,8000000.0
2007-01-17 02:59:00,83.498,83.504,83.491,83.504,11200000.0
2007-01-17 03:00:00,83.522,83.554,83.443,83.443,11200000.0
2007-01-17 03:01:00,83.515,83.518,83.497,83.497,11600000.0
2007-01-17 03:02:00,83.51,83.54,83.51,83.54,11200000.0
2007-01-17 03:03:00,83.551,83.555,83.542,83.551,14400000.0
2007-01-17 03:04:00,83.545,83.559,83.542,83.559,11200000.0
2007-01-17 03:05:00,83.553,83.568,83.552,83.568,16000000.0
2007-01-17 03:06:00,83.564,83.564,83.537,83.538,16000000.0
2007-01-17 03:07:00,83.541,83.556,83.541,83.553,14400000.0
2007-01-17 03:08:00,83.557,83.562,83.544,83.556,11200000.0
2007-01-17 03:09:00,83.564,83.574,83.564,83.574,11200000.0
2007-01-17 03:10:00,83.576,83.579,83.562,83.579,16000000.0
2007-01-17 03:11:00,83.557,83.569,83.557,83.569,11200000.0
2007-01-17 03:13:00,83.552,83.553,83.532,83.553,16000000.0
2007-01-17 03:16:00,83.552,83.553,83.539,83.545,14400000.0
2007-01-17 03:17:00,83.533,83.533,83.504,83.523,11200000.0
2007-01-17 03:19:00,83.515,83.515,83.501,83.508,12800000.0
2007-01-17 03:20:00,83.5,83.5,83.483,83.485,12800000.0
2007-01-17 03:22:00,83.486,83.495,83.485,83.493,11200000.0
2007-01-17 03:23:00,83.501,83.505,83.492,83.505,9600000.0
2007-01-17 03:24:00,83.5,83.506,83.495,83.497,9600000.0
2007-01-17 03:25:00,83.488,83.491,83.477,83.477,17600000.0
2007-01-17 03:26:00,83.453,83.47,83.453,83.453,12200000.0
2007-01-17 03:27:00,83.461,83.469,83.459,83.467,14400000.0
2007-01-17 03:28:00,83.47,83.472,83.466,83.472,11200000.0
2007-01-17 03:29:00,83.467,83.475,83.464,83.464,12800000.0
2007-01-17 03:30:00,83.475,83.5,83.42,83.5,17000000.0
2007-01-17 03:31:00,83.503,83.503,83.494,83.494,12800000.0
2007-01-17 03:32:00,83.498,83.505,83.498,83.503,8000000.0
2007-01-17 03:33:00,83.505,83.505,83.495,83.498,11200000.0
2007-01-17 03:34:00,83.505,83.506,83.494,83.499,11200000.0
2007-01-17 03:35:00,83.504,83.522,83.504,83.522,17600000.0
2007-01-17 03:36:00,83.527,83.527,83.511,83.511,11200000.0
2007-01-17 03:37:00,83.507,83.515,83.505,83.509,17600000.0
2007-01-17 03:38:00,83.495,83.497,83.479,83.479,12800000.0
2007-01-17 03:39:00,83.465,83.481,83.413,83.481,13800000.0
2007-01-17 03:40:00,83.48,83.48,83.473,83.474,12800000.0
2007-01-17 03:41:00,83.47,83.47,83.463,83.465,11200000.0
2007-01-17 03:43:00,83.469,83.476,83.456,83.476,11200000.0
2007-01-17 03:44:00,83.488,83.505,83.485,83.504,12800000.0
2007-01-17 03:45:00,83.495,83.495,83.471,83.471,11200000.0
2007-01-17 03:46:00,83.469,83.469,83.463,83.469,11200000.0
2007-01-17 03:47:00,83.457,83.471,83.457,83.471,11200000.0
2007-01-17 03:49:00,83.472,83.472,83.449,83.458,16000000.0
2007-01-17 03:50:00,83.426,83.427,83.42,83.422,10600000.0
2007-01-17 03:52:00,83.417,83.417,83.393,83.404,14400000.0
2007-01-17 03:53:00,83.407,83.413,83.406,83.413,9600000.0
2007-01-17 03:54:00,83.424,83.43,83.421,83.423,14800000.0
2007-01-17 03:55:00,83.416,83.435,83.416,83.427,14400000.0
2007-01-17 03:56:00,83.431,83.431,83.407,83.413,12800000.0
2007-01-17 03:57:00,83.423,83.423,83.4,83.404,12800000.0
2007-01-17 03:58:00,83.4,83.41,83.4,83.408,16000000.0
2007-01-17 03:59:00,83.41,83.41,83.39,83.39,12800000.0
2007-01-17 04:00:00,83.391,83.407,83.381,83.395,14400000.0
2007-01-17 04:01:00,83.393,83.397,83.384,83.39,11200000.0
2007-01-17 04:02:00,83.399,83.405,83.395,83.405,8000000.0
2007-01-17 04:03:00,83.427,83.433,83.423,83.423,12800000.0
2007-01-17 04:04:00,83.421,83.434,83.421,83.432,12800000.0
2007-01-17 04:05:00,83.437,83.446,83.437,83.446,11200000.0
2007-01-17 04:06:00,83.43,83.43,83.408,83.411,14400000.0
2007-01-17 04:07:00,83.415,83.425,83.408,83.408,14400000.0
2007-01-17 04:08:00,83.414,83.414,83.397,83.397,10600000.0
2007-01-17 04:09:00,83.393,83.399,83.393,83.396,11200000.0
2007-01-17 04:10:00,83.411,83.427,83.411,83.427,13800000.0
2007-01-17 04:12:00,83.425,83.425,83.412,83.412,8000000.0
2007-01-17 04:13:00,83.419,83.439,83.418,83.439,11200000.0
2007-01-17 04:14:00,83.439,83.44,83.429,83.429,11200000.0
2007-01-17 04:16:00,83.44,83.44,83.422,83.422,11200000.0
2007-01-17 04:17:00,83.429,83.443,83.429,83.437,14400000.0
2007-01-17 04:18:00,83.44,83.44,83.424,83.437,12800000.0
2007-01-17 04:19:00,83.43,83.438,83.416,83.437,12200000.0
2007-01-17 04:23:00,83.435,83.437,83.427,83.432,12800000.0
2007-01-17 04:24:00,83.437,83.437,83.429,83.431,12800000.0
2007-01-17 04:25:00,83.433,83.453,83.421,83.453,14400000.0
2007-01-17 04:26:00,83.467,83.475,83.466,83.475,14400000.0
2007-01-17 04:27:00,83.48,83.486,83.474,83.48,9600000.0
2007-01-17 04:31:00,83.503,83.513,83.495,83.513,12800000.0
2007-01-17 04:32:00,83.5,83.509,83.499,83.509,12800000.0
2007-01-17 04:35:00,83.499,83.503,83.493,83.503,12800000.0
2007-01-17 04:36:00,83.509,83.515,83.506,83.514,8000000.0
2007-01-17 04:40:00,83.527,83.531,83.521,83.531,11200000.0
2007-01-17 04:42:00,83.533,83.535,83.515,83.526,12800000.0
2007-01-17 04:43:00,83.53,83.544,83.53,83.544,12800000.0
2007-01-17 04:44:00,83.545,83.547,83.538,83.539,17600000.0
2007-01-17 04:45:00,83.518,83.52,83.507,83.516,12800000.0
2007-01-17 04:46:00,83.519,83.522,83.509,83.522,14400000.0
2007-01-17 04:47:00,83.525,83.534,83.525,83.532,6400000.0
2007-01-17 04:48:00,83.534,83.541,83.526,83.526,12800000.0
2007-01-17 04:53:00,83.531,83.541,83.53,83.541,9600000.0
2007-01-17 04:54:00,83.541,83.549,83.531,83.531,12800000.0
2007-01-17 04:55:00,83.556,83.566,83.556,83.563,11200000.0
2007-01-17 04:56:00,83.558,83.558,83.537,83.549,17600000.0
2007-01-17 04:57:00,83.55,83.55,83.535,83.548,11200000.0
2007-01-17 04:58:00,83.551,83.551,83.526,83.526,8000000.0
2007-01-17 04:59:00,83.539,83.542,83.536,83.541,12800000.0
2007-01-17 05:00:00,83.518,83.539,83.518,83.537,11200000.0
2007-01-17 05:01:00,83.538,83.542,83.53,83.53,14400000.0
2007-01-17 05:03:00,83.526,83.545,83.526,83.538,12800000.0
2007-01-17 05:05:00,83.543,83.555,83.543,83.555,11200000.0
2007-01-17 05:08:00,83.554,83.554,83.534,83.546,10600000.0
2007-01-17 05:09:00,83.543,83.544,83.521,83.521,17600000.0
2007-01-17 05:10:00,83.525,83.534,83.504,83.534,12800000.0
2007-01-17 05:11:00,83.539,83.542,83.523,83.523,12800000.0
2007-01-17 05:12:00,83.532,83.541,83.531,83.531,12200000.0
2007-01-17 05:15:00,83.517,83.517,83.495,83.498,16000000.0
2007-01-17 05:16:00,83.508,83.511,83.45,83.505,15400000.0
2007-01-17 05:17:00,83.498,83.503,83.494,83.503,11200000.0
2007-01-17 05:18:00,83.504,83.507,83.485,83.505,17600000.0
2007-01-17 05:20:00,83.506,83.517,83.506,83.515,11200000.0
2007-01-17 05:21:00,83.508,83.524,83.506,83.519,12800000.0
2007-01-17 05:22:00,83.516,83.53,83.516,83.53,11200000.0
2007-01-17 05:23:00,83.513,83.533,83.513,83.527,12800000.0
2007-01-17 05:24:00,83.531,83.535,83.519,83.519,11200000.0
2007-01-17 05:25:00,83.527,83.536,83.527,83.532,12800000.0
2007-01-17 05:26:00,83.527,83.535,83.524,83.535,12800000.0
2007-01-17 05:27:00,83.533,83.535,83.525,83.531,12800000.0
2007-01-17 05:30:00,83.535,83.541,83.525,83.529,16000000.0
2007-01-17 05:31:00,83.522,83.537,83.521,83.537,17600000.0
2007-01-17 05:32:00,83.531,83.539,83.529,83.532,12800000.0
2007-01-17 05:33:00,83.531,83.531,83.511,83.511,9600000.0
2007-01-17 05:34:00,83.497,83.497,83.486,83.487,16000000.0
2007-01-17 05:35:00,83.496,83.497,83.491,83.492,11200000.0
2007-01-17 05:36:00,83.493,83.493,83.467,83.467,16000000.0
2007-01-17 05:37:00,83.479,83.487,83.479,83.482,11200000.0
2007-01-17 05:38:00,83.478,83.485,83.466,83.48,16000000.0
2007-01-17 05:39:00,83.472,83.472,83.459,83.459,11200000.0
2007-01-17 05:40:00,83.462,83.462,83.458,83.462,9600000.0
2007-01-17 05:42:00,83.461,83.467,83.453,83.453,11200000.0
2007-01-17 05:43:00,83.458,83.461,83.452,83.452,11200000.0
2007-01-17 05:44:00,83.456,83.461,83.455,83.461,11600000.0
2007-01-17 05:45:00,83.458,83.464,83.457,83.457,16000000.0
2007-01-17 05:46:00,83.472,83.472,83.456,83.463,17000000.0
2007-01-17 05:47:00,83.464,83.472,83.464,83.469,14400000.0
2007-01-17 05:49:00,83.462,83.471,83.462,83.468,17600000.0
2007-01-17 05:50:00,83.465,83.465,83.443,83.443,11200000.0
2007-01-17 05:52:00,83.462,83.473,83.454,83.473,12800000.0
2007-01-17 05:53:00,83.466,83.47,83.462,83.462,17600000.0
2007-01-17 05:55:00,83.396,83.466,83.396,83.46,11200000.0
2007-01-17 05:56:00,83.435,83.446,83.434,83.441,12800000.0
2007-01-17 05:57:00,83.45,83.459,83.449,83.459,12800000.0
2007-01-17 05:58:00,83.463,83.481,83.381,83.463,12800000.0
2007-01-17 05:59:00,83.471,83.475,83.461,83.47,12800000.0
2007-01-17 06:00:00,83.482,83.488,83.482,83.485,8000000.0
2007-01-17 06:01:00,83.478,83.478,83.459,83.471,10600000.0
2007-01-17 06:02:00,83.485,83.485,83.442,83.442,12800000.0
2007-01-17 06:03:00,83.458,83.482,83.452,83.478,11200000.0
2007-01-17 06:04:00,83.485,83.489,83.475,83.482,16000000.0
2007-01-17 06:05:00,83.476,83.485,83.463,83.466,13800000.0
2007-01-17 06:06:00,83.476,83.495,83.476,83.491,12800000.0
2007-01-17 06:07:00,83.479,83.496,83.468,83.496,11200000.0
2007-01-17 06:08:00,83.498,83.504,83.498,83.504,11200000.0
2007-01-17 06:09:00,83.493,83.507,83.493,83.507,11200000.0
2007-01-17 06:11:00,83.487,83.496,83.478,83.478,17600000.0
2007-01-17 06:13:00,83.463,83.471,83.444,83.465,12200000.0
2007-01-17 06:14:00,83.473,83.473,83.458,83.465,12800000.0
2007-01-17 06:15:00,83.469,83.485,83.469,83.485,8000000.0
2007-01-17 06:16:00,83.49,83.496,83.488,83.496,8000000.0
2007-01-17 06:17:00,83.496,83.497,83.488,83.497,12800000.0
2007-01-17 06:18:00,83.495,83.495,83.486,83.486,12800000.0
2007-01-17 06:19:00,83.475,83.476,83.466,83.475,12800000.0
2007-01-17 06:20:00,83.477,83.496,83.477,83.488,16000000.0
2007-01-17 06:22:00,83.487,83.488,83.475,83.475,12800000.0
2007-01-17 06:23:00,83.468,83.47,83.467,83.47,8000000.0
2007-01-17 06:24:00,83.478,83.478,83.47,83.475,8000000.0
2007-01-17 06:25:00,83.489,83.496,83.474,83.489,12800000.0
2007-01-17 06:26:00,83.484,83.484,83.472,83.476,12800000.0
2007-01-17 06:27:00,83.477,83.477,83.456,83.461,13800000.0
2007-01-17 06:28:00,83.45,83.453,83.45,83.453,8000000.0
2007-01-17 06:29:00,83.465,83.477,83.456,83.456,11200000.0
2007-01-17 06:30:00,83.445,83.475,83.445,83.475,14400000.0
2007-01-17 06:31:00,83.476,83.477,83.466,83.47,14400000.0
2007-01-17 06:32:00,83.464,83.465,83.45,83.458,12800000.0
2007-01-17 06:33:00,83.465,83.472,83.455,83.469,17600000.0
2007-01-17 06:34:00,83.449,83.476,83.449,83.472,12800000.0
2007-01-17 06:36:00,83.462,83.462,83.444,83.447,14400000.0
2007-01-17 06:37:00,83.452,83.452,83.443,83.444,12800000.0
2007-01-17 06:38:00,83.442,83.446,83.436,83.446,16000000.0
2007-01-17 06:39:00,83.44,83.443,83.427,83.442,11200000.0
2007-01-17 06:40:00,83.446,83.456,83.44,83.456,9600000.0
2007-01-17 06:41:00,83.462,83.465,83.457,83.465,12800000.0
2007-01-17 06:42:00,83.464,83.468,83.46,83.468,9600000.0
2007-01-17 06:43:00,83.392,83.472,83.392,83.445,16000000.0
2007-01-17 06:44:00,83.429,83.432,83.42,83.432,17600000.0
2007-01-17 06:45:00,83.436,83.438,83.425,83.438,17600000.0
2007-01-17 06:46:00,83.435,83.435,83.415,83.415,12800000.0
2007-01-17 06:47:00,83.423,83.424,83.417,83.424,12800000.0
2007-01-17 06:48:00,83.42,83.423,83.411,83.411,17000000.0
2007-01-17 06:49:00,83.403,83.418,83.392,83.418,17600000.0
2007-01-17 06:50:00,83.401,83.418,83.401,83.418,14400000.0
2007-01-17 06:51:00,83.412,83.416,83.408,83.408,12800000.0
2007-01-17 06:52:00,83.408,83.408,83.399,83.402,12800000.0
2007-01-17 06:53:00,83.406,83.422,83.405,83.422,17600000.0
2007-01-17 06:54:00,83.413,83.417,83.41,83.415,14400000.0
2007-01-17 06:55:00,83.402,83.411,83.402,83.408,9600000.0
2007-01-17 06:56:00,83.405,83.411,83.405,83.411,11200000.0
2007-01-17 06:57:00,83.414,83.417,83.409,83.414,14400000.0
2007-01-17 06:58:00,83.398,83.398,83.387,83.387,12800000.0
2007-01-17 06:59:00,83.388,83.403,83.385,83.402,12800000.0
2007-01-17 07:00:00,83.422,83.422,83.396,83.396,16000000.0
2007-01-17 07:01:00,83.397,83.403,83.385,83.403,17600000.0
2007-01-17 07:03:00,83.396,83.418,83.396,83.418,12800000.0
2007-01-17 07:04:00,83.41,83.424,83.407,83.424,12800000.0
2007-01-17 07:05:00,83.431,83.431,83.412,83.423,11200000.0
2007-01-17 07:06:00,83.428,83.436,83.427,83.43,12800000.0
2007-01-17 07:07:00,83.419,83.433,83.419,83.433,11200000.0
2007-01-17 07:08:00,83.433,83.44,83.432,83.434,16000000.0
2007-01-17 07:09:00,83.439,83.441,83.432,83.432,12200000.0
2007-01-17 07:10:00,83.438,83.438,83.42,83.427,9600000.0
2007-01-17 07:11:00,83.435,83.437,83.429,83.434,12800000.0
2007-01-17 07:12:00,83.421,83.43,83.421,83.43,8000000.0
2007-01-17 07:13:00,83.432,83.441,83.432,83.435,12800000.0
2007-01-17 07:14:00,83.421,83.444,83.421,83.444,11200000.0
2007-01-17 07:15:00,83.44,83.451,83.437,83.437,11200000.0
2007-01-17 07:16:00,83.439,83.439,83.431,83.434,11200000.0
2007-01-17 07:17:00,83.433,83.435,83.423,83.423,12800000.0
2007-01-17 07:18:00,83.425,83.433,83.425,83.433,17600000.0
2007-01-17 07:19:00,83.44,83.443,83.434,83.438,12800000.0
2007-01-17 07:20:00,83.438,83.451,83.438,83.447,12800000.0
2007-01-17 07:22:00,83.45,83.451,83.421,83.422,17600000.0
2007-01-17 07:23:00,83.438,83.442,83.435,83.442,11200000.0
2007-01-17 07:24:00,83.436,83.438,83.425,83.425,14400000.0
2007-01-17 07:25:00,83.433,83.444,83.422,83.444,16000000.0
2007-01-17 07:26:00,83.432,83.435,83.432,83.435,3200000.0
2007-01-17 07:27:00,83.417,83.429,83.417,83.428,16000000.0
2007-01-17 07:28:00,83.423,83.433,83.423,83.433,14400000.0
2007-01-17 07:29:00,83.424,83.424,83.386,83.394,11200000.0
2007-01-17 07:30:00,83.395,83.395,83.383,83.394,11200000.0
2007-01-17 07:31:00,83.394,83.397,83.389,83.389,17000000.0
2007-01-17 07:32:00,83.39,83.39,83.38,83.384,17600000.0
2007-01-17 07:33:00,83.363,83.365,83.354,83.365,8000000.0
2007-01-17 07:34:00,83.365,83.365,83.348,83.348,12800000.0
2007-01-17 07:35:00,83.366,83.381,83.366,83.379,16000000.0
2007-01-17 07:36:00,83.371,83.391,83.371,83.385,11200000.0
2007-01-17 07:38:00,83.377,83.377,83.368,83.376,12800000.0
2007-01-17 07:39:00,83.379,83.389,83.378,83.389,11200000.0
2007-01-17 07:40:00,83.387,83.389,83.383,83.389,11200000.0
2007-01-17 07:41:00,83.371,83.371,83.35,83.351,12800000.0
2007-01-17 07:42:00,83.341,83.366,83.341,83.366,12800000.0
2007-01-17 07:43:00,83.356,83.356,83.334,83.334,12800000.0
2007-01-17 07:44:00,83.34,83.353,83.333,83.333,11200000.0
2007-01-17 07:45:00,83.328,83.344,83.327,83.344,11200000.0
2007-01-17 07:46:00,83.365,83.367,83.36,83.367,11200000.0
2007-01-17 07:47:00,83.365,83.365,83.343,83.345,14400000.0
2007-01-17 07:48:00,83.347,83.356,83.346,83.352,13800000.0
2007-01-17 07:49:00,83.357,83.368,83.355,83.368,17600000.0
2007-01-17 07:50:00,83.361,83.361,83.351,83.353,8000000.0
2007-01-17 07:51:00,83.363,83.373,83.359,83.373,12800000.0
2007-01-17 07:52:00,83.382,83.382,83.366,83.375,17600000.0
2007-01-17 07:53:00,83.365,83.377,83.356,83.377,12800000.0
2007-01-17 07:54:00,83.369,83.377,83.365,83.377,11200000.0
2007-01-17 07:55:00,83.374,83.382,83.361,83.375,12200000.0
2007-01-17 07:56:00,83.374,83.374,83.357,83.363,16000000.0
2007-01-17 07:57:00,83.364,83.374,83.364,83.365,11200000.0
2007-01-17 07:58:00,83.365,83.368,83.361,83.364,11200000.0
2007-01-17 07:59:00,83.347,83.361,83.347,83.359,12800000.0
2007-01-17 08:00:00,83.371,83.371,83.362,83.362,8000000.0
2007-01-17 08:01:00,83.355,83.355,83.341,83.341,8000000.0
2007-01-17 08:02:00,83.335,83.335,83.311,83.315,8000000.0
2007-01-17 08:03:00,83.332,83.342,83.332,83.337,11200000.0
2007-01-17 08:04:00,83.334,83.342,83.332,83.336,17600000.0
2007-01-17 08:05:00,83.323,83.323,83.297,83.308,14400000.0
2007-01-17 08:06:00,83.311,83.311,83.299,83.301,6400000.0
2007-01-17 08:07:00,83.302,83.305,83.296,83.305,11200000.0
2007-01-17 08:08:00,83.296,83.301,83.295,83.301,17600000.0
2007-01-17 08:09:00,83.309,83.333,83.309,83.32,12800000.0
2007-01-17 08:10:00,83.316,83.334,83.316,83.334,12800000.0
2007-01-17 08:11:00,83.344,83.346,83.337,83.344,11200000.0
2007-01-17 08:12:00,83.355,83.372,83.355,83.372,16000000.0
2007-01-17 08:13:00,83.375,83.381,83.37,83.374,11200000.0
2007-01-17 08:14:00,83.376,83.376,83.358,83.358,12800000.0
2007-01-17 08:15:00,83.365,83.365,83.34,83.346,16000000.0
2007-01-17 08:16:00,83.358,83.358,83.338,83.352,11200000.0
2007-01-17 08:17:00,83.367,83.374,83.363,83.364,12800000.0
2007-01-17 08:19:00,83.357,83.363,83.344,83.348,14400000.0
2007-01-17 08:20:00,83.344,83.348,83.329,83.347,16000000.0
2007-01-17 08:21:00,83.349,83.352,83.328,83.33,17600000.0
2007-01-17 08:22:00,83.35,83.358,83.35,83.353,11200000.0
2007-01-17 08:23:00,83.354,83.356,83.348,83.348,11200000.0
2007-01-17 08:24:00,83.35,83.353,83.346,83.353,9600000.0
2007-01-17 08:25:00,83.352,83.36,83.352,83.355,12800000.0
2007-01-17 08:26:00,83.35,83.35,83.256,83.347,8000000.0
2007-01-17 08:28:00,83.338,83.341,83.316,83.341,11200000.0
2007-01-17 08:29:00,83.35,83.35,83.333,83.344,14400000.0
2007-01-17 08:32:00,83.351,83.353,83.347,83.348,11200000.0
2007-01-17 08:33:00,83.346,83.357,83.34,83.353,10600000.0
2007-01-17 08:36:00,83.352,83.364,83.352,83.356,17600000.0
2007-01-17 08:37:00,83.355,83.357,83.347,83.349,11200000.0
2007-01-17 08:39:00,83.344,83.353,83.344,83.348,16000000.0
2007-01-17 08:40:00,83.351,83.351,83.334,83.334,16000000.0
2007-01-17 08:41:00,83.339,83.353,83.339,83.353,17600000.0
2007-01-17 08:42:00,83.349,83.369,83.349,83.369,12800000.0
2007-01-17 08:43:00,83.366,83.379,83.363,83.379,12800000.0
2007-01-17 08:44:00,83.382,83.382,83.372,83.372,12800000.0
2007-01-17 08:46:00,83.352,83.362,83.352,83.359,11200000.0
2007-01-17 08:48:00,83.373,83.373,83.363,83.363,12800000.0
2007-01-17 08:49:00,83.365,83.365,83.345,83.348,17600000.0
2007-01-17 08:50:00,83.35,83.35,83.328,83.342,12800000.0
2007-01-17 08:51:00,83.329,83.344,83.326,83.344,17600000.0
2007-01-17 08:52:00,83.348,83.348,83.324,83.326,11200000.0
2007-01-17 08:53:00,83.321,83.333,83.317,83.327,16000000.0
2007-01-17 08:54:00,83.329,83.329,83.317,83.317,3200000.0
2007-01-17 08:55:00,83.325,83.337,83.325,83.326,16000000.0
2007-01-17 08:56:00,83.343,83.351,83.343,83.349,11200000.0
2007-01-17 08:57:00,83.349,83.353,83.344,83.344,11200000.0
2007-01-17 08:58:00,83.346,83.358,83.346,83.356,9600000.0
2007-01-17 08:59:00,83.333,83.336,83.329,83.331,12800000.0
2007-01-17 09:00:00,83.337,83.337,83.325,83.333,17600000.0
2007-01-17 09:01:00,83.328,83.328,83.31,83.31,11200000.0
2007-01-17 09:02:00,83.3,83.311,83.293,83.311,11200000.0
2007-01-17 09:03:00,83.321,83.342,83.312,83.342,16000000.0
2007-01-17 09:04:00,83.35,83.35,83.333,83.334,11200000.0
2007-01-17 09:05:00,83.33,83.337,83.326,83.337,11200000.0
2007-01-17 09:06:00,83.315,83.323,83.308,83.318,12800000.0
2007-01-17 09:07:00,83.33,83.339,83.33,83.331,12800000.0
2007-01-17 09:08:00,83.317,83.317,83.28,83.28,12800000.0
2007-01-17 09:09:00,83.261,83.274,83.244,83.244,17600000.0
2007-01-17 09:10:00,83.251,83.27,83.251,83.27,12800000.0
2007-01-17 09:11:00,83.258,83.258,83.24,83.255,12800000.0
2007-01-17 09:12:00,83.263,83.27,83.258,83.258,12800000.0
2007-01-17 09:13:00,83.256,83.258,83.242,83.242,11200000.0
2007-01-17 09:14:00,83.236,83.236,83.224,83.224,11200000.0
2007-01-17 09:15:00,83.226,83.247,83.226,83.247,11200000.0
2007-01-17 09:16:00,83.262,83.27,83.256,83.267,12800000.0
2007-01-17 09:17:00,83.258,83.26,83.247,83.26,10600000.0
2007-01-17 09:18:00,83.25,83.266,83.244,83.266,14400000.0
2007-01-17 09:19:00,83.259,83.275,83.259,83.268,12800000.0
2007-01-17 09:20:00,83.279,83.279,83.269,83.271,16000000.0
2007-01-17 09:21:00,83.282,83.285,83.276,83.277,11200000.0
2007-01-17 09:22:00,83.269,83.283,83.265,83.283,17600000.0
2007-01-17 09:23:00,83.291,83.299,83.288,83.299,12800000.0
2007-01-17 09:24:00,83.216,83.317,83.216,83.317,11200000.0
2007-01-17 09:25:00,83.321,83.327,83.313,83.313,12800000.0
2007-01-17 09:26:00,83.309,83.311,83.292,83.294,11200000.0
2007-01-17 09:28:00,83.264,83.271,83.257,83.271,12800000.0
2007-01-17 09:29:00,83.274,83.297,83.274,83.297,11200000.0
2007-01-17 09:30:00,83.311,83.317,83.31,83.31,12800000.0
2007-01-17 09:31:00,83.303,83.313,83.303,83.305,12800000.0
2007-01-17 09:32:00,83.31,83.317,83.29,83.293,14400000.0
2007-01-17 09:33:00,83.31,83.333,83.31,83.315,12800000.0
2007-01-17 09:34:00,83.318,83.318,83.31,83.314,11200000.0
2007-01-17 09:35:00,83.326,83.338,83.323,83.335,12800000.0
2007-01-17 09:36:00,83.334,83.342,83.334,83.342,9600000.0
2007-01-17 09:37:00,83.354,83.383,83.319,83.37,16000000.0
2007-01-17 09:38:00,83.362,83.362,83.341,83.341,10600000.0
2007-01-17 09:39:00,83.338,83.345,83.338,83.342,12800000.0
2007-01-17 09:40:00,83.344,83.347,83.33,83.346,14400000.0
2007-01-17 09:41:00,83.34,83.34,83.335,83.34,11200000.0
2007-01-17 09:42:00,83.341,83.352,83.333,83.352,16000000.0
2007-01-17 09:43:00,83.365,83.379,83.36,83.364,12800000.0
2007-01-17 09:44:00,83.373,83.397,83.373,83.389,12800000.0
2007-01-17 09:45:00,83.391,83.393,83.384,83.386,12800000.0
2007-01-17 09:46:00,83.4,83.4,83.366,83.366,11200000.0
2007-01-17 09:47:00,83.355,83.362,83.354,83.362,12800000.0
2007-01-17 09:48:00,83.348,83.355,83.342,83.345,11200000.0
2007-01-17 09:49:00,83.334,83.335,83.325,83.331,12800000.0
2007-01-17 09:50:00,83.314,83.314,83.289,83.289,16000000.0
2007-01-17 09:51:00,83.268,83.278,83.264,83.278,16000000.0
2007-01-17 09:52:00,83.275,83.275,83.259,83.265,14400000.0
2007-01-17 09:53:00,83.251,83.28,83.251,83.28,12800000.0
2007-01-17 09:54:00,83.285,83.296,83.282,83.293,17600000.0
2007-01-17 09:55:00,83.303,83.306,83.296,83.303,11200000.0
2007-01-17 09:56:00,83.307,83.307,83.286,83.287,14400000.0
2007-01-17 09:57:00,83.281,83.285,83.266,83.267,17600000.0
2007-01-17 09:58:00,83.269,83.272,83.168,83.249,17600000.0
2007-01-17 09:59:00,83.256,83.257,83.244,83.251,17600000.0
2007-01-17 10:00:00,83.269,83.275,83.259,83.259,11200000.0
2007-01-17 10:01:00,83.235,83.239,83.21,83.225,12800000.0
2007-01-17 10:02:00,83.231,83.231,83.217,83.217,16000000.0
2007-01-17 10:03:00,83.215,83.215,83.198,83.206,11200000.0
2007-01-17 10:04:00,83.215,83.215,83.204,83.204,8000000.0
2007-01-17 10:05:00,83.199,83.21,83.189,83.189,14400000.0
2007-01-17 10:06:00,83.197,83.215,83.197,83.213,16000000.0
2007-01-17 10:07:00,83.206,83.209,83.193,83.206,12800000.0
2007-01-17 10:08:00,83.184,83.184,83.166,83.179,11200000.0
2007-01-17 10:09:00,83.18,83.187,83.175,83.182,12200000.0
2007-01-17 10:10:00,83.197,83.201,83.184,83.191,17600000.0
2007-01-17 10:11:00,83.217,83.229,83.217,83.229,11200000.0
2007-01-17 10:12:00,83.239,83.246,83.233,83.241,12800000.0
2007-01-17 10:13:00,83.227,83.24,83.222,83.24,12800000.0
2007-01-17 10:14:00,83.225,83.225,83.204,83.204,11200000.0
2007-01-17 10:15:00,83.183,83.196,83.183,83.189,12800000.0
2007-01-17 10:16:00,83.183,83.185,83.173,83.173,12800000.0
2007-01-17 10:17:00,83.163,83.163,83.138,83.138,11200000.0
2007-01-17 10:18:00,83.139,83.148,83.114,83.148,11200000.0
2007-01-17 10:19:00,83.161,83.165,83.155,83.165,11200000.0
2007-01-17 10:20:00,83.174,83.179,83.168,83.175,17600000.0
2007-01-17 10:21:00,83.159,83.193,83.159,83.193,16000000.0
2007-01-17 10:22:00,83.193,83.193,83.176,83.176,10600000.0
2007-01-17 10:23:00,83.195,83.201,83.194,83.2,11200000.0
2007-01-17 10:24:00,83.193,83.203,83.193,83.193,12800000.0
2007-01-17 10:25:00,83.193,83.193,83.181,83.193,11200000.0
2007-01-17 10:26:00,83.2,83.211,83.199,83.211,4800000.0
2007-01-17 10:27:00,83.192,83.2,83.192,83.2,11200000.0
2007-01-17 10:28:00,83.2,83.2,83.19,83.19,12800000.0
2007-01-17 10:29:00,83.177,83.191,83.177,83.179,11200000.0
2007-01-17 10:30:00,83.169,83.174,83.164,83.174,8000000.0
2007-01-17 10:31:00,83.177,83.177,83.148,83.172,12800000.0
2007-01-17 10:32:00,83.17,83.172,83.16,83.167,17600000.0
2007-01-17 10:33:00,83.157,83.161,83.156,83.156,11200000.0
2007-01-17 10:34:00,83.154,83.154,83.14,83.142,11200000.0
2007-01-17 10:35:00,83.145,83.171,83.145,83.171,11200000.0
2007-01-17 10:36:00,83.192,83.193,83.186,83.186,11200000.0
2007-01-17 10:37:00,83.178,83.187,83.093,83.179,11200000.0
2007-01-17 10:38:00,83.18,83.189,83.173,83.186,12800000.0
2007-01-17 10:39:00,83.184,83.185,83.17,83.172,11200000.0
2007-01-17 10:40:00,83.175,83.175,83.14,83.14,15400000.0
2007-01-17 10:41:00,83.148,83.165,83.148,83.165,12800000.0
2007-01-17 10:42:00,83.176,83.176,83.154,83.156,11600000.0
2007-01-17 10:43:00,83.165,83.178,83.165,83.178,11200000.0
2007-01-17 10:44:00,83.19,83.203,83.188,83.188,13200000.0
2007-01-17 10:45:00,83.18,83.197,83.18,83.196,12800000.0
2007-01-17 10:46:00,83.186,83.203,83.181,83.203,12800000.0
2007-01-17 10:47:00,83.198,83.218,83.187,83.218,12800000.0
2007-01-17 10:48:00,83.217,83.217,83.198,83.198,12800000.0
2007-01-17 10:49:00,83.198,83.203,83.197,83.198,11200000.0
2007-01-17 10:51:00,83.192,83.205,83.192,83.202,17600000.0
2007-01-17 10:52:00,83.205,83.214,83.204,83.214,11200000.0
2007-01-17 10:53:00,83.219,83.22,83.2,83.207,11200000.0
2007-01-17 10:54:00,83.223,83.228,83.215,83.228,17600000.0
2007-01-17 10:55:00,83.235,83.239,83.223,83.224,11200000.0
2007-01-17 10:56:00,83.225,83.225,83.217,83.224,17600000.0
2007-01-17 10:57:00,83.21,83.22,83.21,83.22,15400000.0
2007-01-17 10:58:00,83.223,83.232,83.135,83.232,12800000.0
2007-01-17 10:59:00,83.233,83.233,83.217,83.217,11200000.0
2007-01-17 11:00:00,83.226,83.232,83.212,83.212,12800000.0
2007-01-17 11:01:00,83.21,83.223,83.21,83.223,12800000.0
2007-01-17 11:02:00,83.229,83.234,83.22,83.22,16000000.0
2007-01-17 11:03:00,83.249,83.249,83.229,83.237,12800000.0
2007-01-17 11:04:00,83.22,83.23,83.217,83.217,14400000.0
2007-01-17 11:05:00,83.226,83.226,83.202,83.209,17600000.0
2007-01-17 11:06:00,83.225,83.235,83.219,83.235,17600000.0
2007-01-17 11:07:00,83.231,83.231,83.211,83.231,17600000.0
2007-01-17 11:08:00,83.172,83.237,83.172,83.231,11200000.0
2007-01-17 11:09:00,83.217,83.227,83.204,83.227,17600000.0
2007-01-17 11:10:00,83.241,83.243,83.234,83.236,12800000.0
2007-01-17 11:11:00,83.237,83.252,83.237,83.25,11200000.0
2007-01-17 11:12:00,83.25,83.256,83.232,83.232,17600000.0
2007-01-17 11:13:00,83.257,83.269,83.246,83.265,14400000.0
2007-01-17 11:14:00,83.266,83.271,83.256,83.256,11200000.0
2007-01-17 11:15:00,83.253,83.269,83.253,83.269,11200000.0
2007-01-17 11:17:00,83.268,83.271,83.261,83.268,11200000.0
2007-01-17 11:18:00,83.275,83.282,83.274,83.282,12800000.0
2007-01-17 11:19:00,83.244,83.244,83.218,83.227,17600000.0
2007-01-17 11:20:00,83.24,83.243,83.229,83.239,12800000.0
2007-01-17 11:21:00,83.246,83.25,83.236,83.249,14400000.0
2007-01-17 11:22:00,83.249,83.266,83.249,83.266,12800000.0
2007-01-17 11:23:00,83.272,83.283,83.263,83.283,11200000.0
2007-01-17 11:24:00,83.302,83.302,83.274,83.294,12800000.0
2007-01-17 11:25:00,83.281,83.293,83.249,83.259,17600000.0
2007-01-17 11:26:00,83.255,83.267,83.251,83.261,14400000.0
2007-01-17 11:27:00,83.258,83.259,83.244,83.253,10600000.0
2007-01-17 11:28:00,83.237,83.238,83.233,83.233,14400000.0
2007-01-17 11:29:00,83.242,83.259,83.242,83.254,14400000.0
2007-01-17 11:30:00,83.261,83.286,83.261,83.283,14400000.0
2007-01-17 11:31:00,83.313,83.313,83.3,83.301,11200000.0
2007-01-17 11:32:00,83.297,83.304,83.287,83.287,17600000.0
2007-01-17 11:33:00,83.285,83.285,83.244,83.244,12800000.0
2007-01-17 11:34:00,83.242,83.242,83.232,83.234,12800000.0
2007-01-17 11:35:00,83.244,83.244,83.236,83.236,11200000.0
2007-01-17 11:36:00,83.244,83.269,83.244,83.269,12800000.0
2007-01-17 11:37:00,83.25,83.256,83.247,83.248,11200000.0
2007-01-17 11:38:00,83.257,83.258,83.253,83.255,11200000.0
2007-01-17 11:39:00,83.257,83.26,83.239,83.258,11200000.0
2007-01-17 11:40:00,83.246,83.258,83.246,83.258,11200000.0
2007-01-17 11:41:00,83.283,83.292,83.28,83.286,16000000.0
2007-01-17 11:42:00,83.268,83.272,83.258,83.268,17600000.0
2007-01-17 11:43:00,83.289,83.299,83.283,83.291,11200000.0
2007-01-17 11:44:00,83.275,83.282,83.272,83.282,11200000.0
2007-01-17 11:45:00,83.29,83.29,83.261,83.261,14400000.0
2007-01-17 11:46:00,83.263,83.263,83.237,83.243,11200000.0
2007-01-17 11:47:00,83.239,83.246,83.224,83.246,17600000.0
2007-01-17 11:48:00,83.244,83.25,83.218,83.25,11200000.0
2007-01-17 11:49:00,83.25,83.263,83.25,83.253,12800000.0
2007-01-17 11:50:00,83.253,83.258,83.25,83.256,12800000.0
2007-01-17 11:51:00,83.255,83.257,83.241,83.241,11200000.0
2007-01-17 11:52:00,83.237,83.237,83.219,83.223,11200000.0
2007-01-17 11:53:00,83.222,83.232,83.209,83.226,16000000.0
2007-01-17 11:54:00,83.249,83.25,83.238,83.25,14400000.0
2007-01-17 11:55:00,83.254,83.262,83.193,83.252,11200000.0
2007-01-17 11:56:00,83.255,83.267,83.255,83.267,12800000.0
2007-01-17 11:58:00,83.258,83.258,83.243,83.243,11200000.0
2007-01-17 11:59:00,83.245,83.245,83.234,83.234,11200000.0
2007-01-17 12:00:00,83.232,83.242,83.229,83.242,11200000.0
2007-01-17 12:01:00,83.258,83.276,83.258,83.272,11200000.0
2007-01-17 12:02:00,83.266,83.278,83.26,83.26,14400000.0
2007-01-17 12:03:00,83.254,83.254,83.234,83.234,11200000.0
2007-01-17 12:04:00,83.225,83.236,83.208,83.236,17600000.0
2007-01-17 12:05:00,83.256,83.261,83.251,83.251,17600000.0
2007-01-17 12:06:00,83.246,83.266,83.246,83.254,12800000.0
2007-01-17 12:07:00,83.261,83.285,83.261,83.285,11600000.0
2007-01-17 12:08:00,83.275,83.275,83.241,83.242,11200000.0
2007-01-17 12:09:00,83.255,83.255,83.232,83.232,14400000.0
2007-01-17 12:10:00,83.223,83.245,83.223,83.239,11200000.0
2007-01-17 12:11:00,83.256,83.256,83.232,83.234,12800000.0
2007-01-17 12:12:00,83.236,83.245,83.236,83.24,11200000.0
2007-01-17 12:13:00,83.256,83.256,83.236,83.239,11200000.0
2007-01-17 12:15:00,83.235,83.239,83.23,83.239,12800000.0
2007-01-17 12:16:00,83.226,83.235,83.225,83.232,12800000.0
2007-01-17 12:17:00,83.225,83.225,83.145,83.22,17600000.0
2007-01-17 12:18:00,83.227,83.242,83.227,83.232,16000000.0
2007-01-17 12:19:00,83.233,83.235,83.213,83.213,12800000.0
2007-01-17 12:20:00,83.219,83.225,83.208,83.211,14400000.0
2007-01-17 12:21:00,83.214,83.238,83.214,83.238,11200000.0
2007-01-17 12:22:00,83.225,83.235,83.225,83.233,16000000.0
2007-01-17 12:23:00,83.233,83.259,83.233,83.252,13800000.0
2007-01-17 12:24:00,83.264,83.265,83.254,83.254,12800000.0
2007-01-17 12:25:00,83.263,83.267,83.262,83.267,11200000.0
2007-01-17 12:26:00,83.261,83.261,83.256,83.257,11200000.0
2007-01-17 12:27:00,83.267,83.275,83.266,83.275,11200000.0
2007-01-17 12:28:00,83.275,83.282,83.269,83.281,12800000.0
2007-01-17 12:29:00,83.287,83.317,83.287,83.311,17600000.0
2007-01-17 12:31:00,83.323,83.333,83.32,83.333,12800000.0
2007-01-17 12:32:00,83.333,83.342,83.317,83.318,12800000.0
2007-01-17 12:33:00,83.332,83.341,83.329,83.335,13800000.0
2007-01-17 12:34:00,83.343,83.356,83.343,83.353,13200000.0
2007-01-17 12:35:00,83.358,83.37,83.358,83.362,11200000.0
2007-01-17 12:36:00,83.364,83.394,83.364,83.394,11200000.0
2007-01-17 12:37:00,83.415,83.415,83.405,83.413,10600000.0
2007-01-17 12:38:00,83.409,83.416,83.317,83.404,17600000.0
2007-01-17 12:39:00,83.396,83.416,83.396,83.413,16000000.0
2007-01-17 12:40:00,83.412,83.418,83.399,83.415,16000000.0
2007-01-17 12:41:00,83.412,83.418,83.409,83.409,12800000.0
2007-01-17 12:42:00,83.405,83.411,83.39,83.391,14400000.0
2007-01-17 12:43:00,83.391,83.405,83.383,83.405,12800000.0
2007-01-17 12:44:00,83.39,83.394,83.369,83.377,17600000.0
2007-01-17 12:45:00,83.362,83.37,83.351,83.351,15400000.0
2007-01-17 12:46:00,83.344,83.344,83.33,83.332,12800000.0
2007-01-17 12:47:00,83.339,83.345,83.32,83.345,12800000.0
2007-01-17 12:48:00,83.352,83.352,83.336,83.347,12800000.0
2007-01-17 12:49:00,83.347,83.349,83.338,83.348,16000000.0
2007-01-17 12:50:00,83.337,83.347,83.333,83.346,14400000.0
2007-01-17 12:51:00,83.359,83.361,83.349,83.349,11200000.0
2007-01-17 12:52:00,83.349,83.375,83.349,83.375,11200000.0
2007-01-17 12:53:00,83.374,83.387,83.372,83.387,11200000.0
2007-01-17 12:54:00,83.396,83.396,83.362,83.362,12200000.0
2007-01-17 12:55:00,83.373,83.379,83.373,83.379,16000000.0
2007-01-17 12:56:00,83.396,83.396,83.376,83.376,11200000.0
2007-01-17 12:57:00,83.351,83.354,83.331,83.331,11200000.0
2007-01-17 12:58:00,83.33,83.337,83.319,83.337,17600000.0
2007-01-17 12:59:00,83.33,83.339,83.33,83.332,16000000.0
2007-01-17 13:00:00,83.32,83.333,83.313,83.333,12800000.0
2007-01-17 13:01:00,83.325,83.337,83.316,83.337,14800000.0
2007-01-17 13:02:00,83.337,83.34,83.324,83.335,12800000.0
2007-01-17 13:03:00,83.329,83.333,83.307,83.317,16000000.0
2007-01-17 13:04:00,83.305,83.31,83.289,83.289,11200000.0
2007-01-17 13:05:00,83.284,83.314,83.284,83.314,12800000.0
2007-01-17 13:06:00,83.317,83.317,83.316,83.316,3200000.0
2007-01-17 13:07:00,83.339,83.34,83.331,83.331,14400000.0
2007-01-17 13:08:00,83.327,83.331,83.326,83.327,17600000.0
2007-01-17 13:09:00,83.32,83.341,83.32,83.341,12800000.0
2007-01-17 13:10:00,83.327,83.337,83.309,83.329,16000000.0
2007-01-17 13:11:00,83.329,83.329,83.32,83.322,11200000.0
2007-01-17 13:12:00,83.327,83.332,83.327,83.332,12800000.0
2007-01-17 13:13:00,83.322,83.322,83.313,83.32,17600000.0
2007-01-17 13:14:00,83.309,83.309,83.284,83.284,12800000.0
2007-01-17 13:15:00,83.298,83.313,83.298,83.306,12800000.0
2007-01-17 13:16:00,83.303,83.316,83.301,83.316,17000000.0
2007-01-17 13:17:00,83.314,83.314,83.287,83.302,12800000.0
2007-01-17 13:18:00,83.306,83.316,83.301,83.313,11200000.0
2007-01-17 13:19:00,83.311,83.311,83.274,83.274,16000000.0
2007-01-17 13:20:00,83.279,83.286,83.275,83.275,9600000.0
2007-01-17 13:21:00,83.279,83.284,83.263,83.284,11200000.0
2007-01-17 13:22:00,83.298,83.312,83.289,83.289,14400000.0
2007-01-17 13:23:00,83.286,83.286,83.252,83.252,12800000.0
2007-01-17 13:24:00,83.255,83.259,83.195,83.231,8000000.0
2007-01-17 13:25:00,83.215,83.219,83.2,83.2,17600000.0
2007-01-17 13:26:00,83.224,83.231,83.223,83.231,17000000.0
2007-01-17 13:27:00,83.229,83.239,83.224,83.239,12800000.0
2007-01-17 13:28:00,83.257,83.295,83.173,83.295,16000000.0
2007-01-17 13:29:00,83.291,83.3,83.288,83.3,11200000.0
2007-01-17 13:30:00,83.299,83.299,83.282,83.288,12800000.0
2007-01-17 13:31:00,83.285,83.29,83.281,83.288,11200000.0
2007-01-17 13:32:00,83.284,83.29,83.276,83.29,11200000.0
2007-01-17 13:33:00,83.287,83.287,83.264,83.27,19200000.0
2007-01-17 13:34:00,83.262,83.277,83.261,83.277,14400000.0
2007-01-17 13:35:00,83.276,83.276,83.255,83.255,36800000.0
2007-01-17 13:36:00,83.25,83.251,83.246,83.246,17600000.0
2007-01-17 13:37:00,83.244,83.244,83.237,83.244,14400000.0
2007-01-17 13:38:00,83.24,83.24,83.222,83.225,34000000.0
2007-01-17 13:39:00,83.225,83.225,83.218,83.218,14400000.0
2007-01-17 13:40:00,83.217,83.234,83.217,83.225,40000000.0
2007-01-17 13:41:00,83.214,83.219,83.191,83.191,16000000.0
2007-01-17 13:42:00,83.159,83.176,83.159,83.168,11200000.0
2007-01-17 13:43:00,83.198,83.198,83.173,83.197,26600000.0
2007-01-17 13:44:00,83.207,83.216,83.195,83.195,33000000.0
2007-01-17 13:45:00,83.195,83.214,83.195,83.213,20800000.0
2007-01-17 13:46:00,83.223,83.223,83.213,83.217,24000000.0
2007-01-17 13:47:00,83.212,83.215,83.209,83.209,12800000.0
2007-01-17 13:48:00,83.212,83.235,83.212,83.23,12800000.0
2007-01-17 13:49:00,83.236,83.239,83.236,83.239,17600000.0
2007-01-17 13:52:00,83.241,83.241,83.221,83.221,12800000.0
2007-01-17 13:53:00,83.235,83.243,83.23,83.23,17600000.0
2007-01-17 13:54:00,83.228,83.228,83.206,83.206,25600000.0
2007-01-17 13:55:00,83.193,83.201,83.193,83.201,14400000.0
2007-01-17 13:56:00,83.237,83.259,83.237,83.255,14400000.0
2007-01-17 13:57:00,83.256,83.256,83.245,83.245,28800000.0
2007-01-17 13:58:00,83.247,83.253,83.233,83.253,14400000.0
2007-01-17 13:59:00,83.269,83.286,83.268,83.286,32000000.0
2007-01-17 14:00:00,83.283,83.283,83.265,83.278,48000000.0
2007-01-17 14:01:00,83.273,83.278,83.263,83.278,32000000.0
2007-01-17 14:02:00,83.275,83.275,83.268,83.272,14400000.0
2007-01-17 14:03:00,83.288,83.294,83.288,83.29,14400000.0
2007-01-17 14:04:00,83.295,83.31,83.295,83.31,11200000.0
2007-01-17 14:05:00,83.318,83.332,83.318,83.332,23400000.0
2007-01-17 14:06:00,83.325,83.325,83.308,83.308,36800000.0
2007-01-17 14:07:00,83.3,83.302,83.289,83.291,40000000.0
2007-01-17 14:08:00,83.296,83.31,83.293,83.298,16000000.0
2007-01-17 14:09:00,83.281,83.286,83.276,83.286,33600000.0
2007-01-17 14:10:00,83.276,83.285,83.276,83.28,33000000.0
2007-01-17 14:11:00,83.274,83.277,83.265,83.277,14400000.0
2007-01-17 14:12:00,83.277,83.286,83.276,83.283,27200000.0
2007-01-17 14:13:00,83.289,83.289,83.275,83.276,14400000.0
2007-01-17 14:14:00,83.274,83.286,83.267,83.267,12800000.0
2007-01-17 14:15:00,83.247,83.247,83.221,83.221,28800000.0
2007-01-17 14:16:00,83.22,83.249,83.22,83.249,25600000.0
2007-01-17 14:17:00,83.239,83.251,83.239,83.247,12800000.0
2007-01-17 14:19:00,83.249,83.253,83.249,83.252,12800000.0
2007-01-17 14:22:00,83.236,83.244,83.228,83.234,11200000.0
2007-01-17 14:23:00,83.23,83.235,83.223,83.233,48000000.0
2007-01-17 14:24:00,83.239,83.249,83.224,83.224,12800000.0
2007-01-17 14:25:00,83.217,83.233,83.217,83.221,12800000.0
2007-01-17 14:27:00,83.214,83.23,83.214,83.23,17000000.0
2007-01-17 14:28:00,83.224,83.224,83.202,83.218,11200000.0
2007-01-17 14:29:00,83.23,83.23,83.214,83.217,36800000.0
2007-01-17 14:30:00,83.225,83.251,83.225,83.251,22400000.0
2007-01-17 14:31:00,83.268,83.268,83.254,83.259,20200000.0
2007-01-17 14:32:00,83.254,83.265,83.25,83.265,8000000.0
2007-01-17 14:33:00,83.278,83.287,83.278,83.286,24000000.0
2007-01-17 14:35:00,83.276,83.276,83.266,83.27,14400000.0
2007-01-17 14:36:00,83.295,83.311,83.29,83.307,11200000.0
2007-01-17 14:37:00,83.296,83.304,83.295,83.298,11200000.0
2007-01-17 14:38:00,83.289,83.303,83.289,83.303,56000000.0
2007-01-17 14:39:00,83.321,83.332,83.318,83.332,12800000.0
2007-01-17 14:40:00,83.335,83.356,83.335,83.352,14400000.0
2007-01-17 14:41:00,83.33,83.343,83.325,83.325,56000000.0
2007-01-17 14:42:00,83.312,83.334,83.312,83.318,12800000.0
2007-01-17 14:43:00,83.32,83.32,83.3,83.3,26000000.0
2007-01-17 14:44:00,83.292,83.295,83.289,83.291,12800000.0
2007-01-17 14:45:00,83.299,83.299,83.284,83.284,11200000.0
2007-01-17 14:46:00,83.294,83.304,83.294,83.295,11200000.0
2007-01-17 14:47:00,83.284,83.29,83.27,83.28,16000000.0
2007-01-17 14:48:00,83.287,83.29,83.28,83.28,19200000.0
2007-01-17 14:49:00,83.279,83.286,83.275,83.286,31400000.0
2007-01-17 14:50:00,83.291,83.298,83.291,83.292,28800000.0
2007-01-17 14:51:00,83.299,83.3,83.286,83.294,32000000.0
2007-01-17 14:52:00,83.287,83.287,83.281,83.287,13200000.0
2007-01-17 14:54:00,83.287,83.294,83.283,83.294,12800000.0
2007-01-17 14:55:00,83.295,83.301,83.292,83.301,16000000.0
2007-01-17 14:57:00,83.305,83.31,83.305,83.306,12800000.0
2007-01-17 14:58:00,83.31,83.324,83.304,83.324,17600000.0
2007-01-17 14:59:00,83.323,83.323,83.312,83.312,16000000.0
2007-01-17 15:01:00,83.314,83.327,83.314,83.321,12800000.0
2007-01-17 15:02:00,83.326,83.332,83.31,83.332,27200000.0
2007-01-17 15:03:00,83.337,83.337,83.324,83.324,12800000.0
2007-01-17 15:04:00,83.326,83.331,83.326,83.326,11200000.0
2007-01-17 15:05:00,83.31,83.31,83.279,83.279,11200000.0
2007-01-17 15:06:00,83.297,83.311,83.297,83.302,11200000.0
2007-01-17 15:07:00,83.299,83.303,83.289,83.303,25600000.0
2007-01-17 15:08:00,83.302,83.314,83.294,83.314,9600000.0
2007-01-17 15:09:00,83.317,83.339,83.315,83.315,15400000.0
2007-01-17 15:10:00,83.311,83.326,83.308,83.308,12800000.0
2007-01-17 15:11:00,83.312,83.333,83.302,83.333,31400000.0
2007-01-17 15:12:00,83.323,83.334,83.323,83.333,12800000.0
2007-01-17 15:13:00,83.33,83.335,83.324,83.333,44800000.0
2007-01-17 15:14:00,83.331,83.331,83.286,83.286,35200000.0
2007-01-17 15:15:00,83.309,83.323,83.309,83.309,22400000.0
2007-01-17 15:16:00,83.311,83.331,83.311,83.315,36200000.0
2007-01-17 15:17:00,83.293,83.307,83.283,83.283,22400000.0
2007-01-17 15:18:00,83.275,83.284,83.269,83.284,22400000.0
2007-01-17 15:19:00,83.277,83.282,83.266,83.266,16000000.0
2007-01-17 15:20:00,83.289,83.296,83.283,83.296,23400000.0
2007-01-17 15:21:00,83.305,83.305,83.288,83.302,14400000.0
2007-01-17 15:22:00,83.285,83.285,83.256,83.258,12800000.0
2007-01-17 15:23:00,83.257,83.278,83.257,83.278,48000000.0
2007-01-17 15:24:00,83.273,83.273,83.253,83.254,25600000.0
2007-01-17 15:25:00,83.277,83.285,83.276,83.281,27200000.0
2007-01-17 15:26:00,83.278,83.292,83.278,83.284,40000000.0
2007-01-17 15:27:00,83.275,83.275,83.26,83.26,28800000.0
2007-01-17 15:28:00,83.264,83.286,83.264,83.286,70400000.0
2007-01-17 15:29:00,83.288,83.294,83.188,83.271,46400000.0
2007-01-17 15:30:00,83.233,83.345,83.214,83.214,115600000.0
2007-01-17 15:31:00,83.301,83.301,83.242,83.242,60800000.0
2007-01-17 15:32:00,83.248,83.261,83.247,83.248,29800000.0
2007-01-17 15:33:00,83.253,83.258,83.244,83.244,30400000.0
2007-01-17 15:34:00,83.246,83.265,83.246,83.254,22400000.0
2007-01-17 15:35:00,83.255,83.265,83.248,83.248,33600000.0
2007-01-17 15:36:00,83.24,83.258,83.23,83.251,31400000.0
2007-01-17 15:37:00,83.248,83.268,83.247,83.268,30400000.0
2007-01-17 15:38:00,83.271,83.275,83.265,83.266,58600000.0
2007-01-17 15:39:00,83.268,83.273,83.263,83.273,36800000.0
2007-01-17 15:40:00,83.237,83.237,83.223,83.236,35200000.0
2007-01-17 15:41:00,83.225,83.225,83.211,83.223,25600000.0
2007-01-17 15:42:00,83.254,83.254,83.239,83.239,42600000.0
2007-01-17 15:43:00,83.277,83.289,83.273,83.286,27600000.0
2007-01-17 15:44:00,83.273,83.292,83.273,83.282,12800000.0
2007-01-17 15:45:00,83.268,83.275,83.244,83.275,16000000.0
2007-01-17 15:46:00,83.273,83.285,83.265,83.285,14400000.0
2007-01-17 15:47:00,83.276,83.285,83.27,83.27,30400000.0
2007-01-17 15:48:00,83.259,83.267,83.251,83.257,27600000.0
2007-01-17 15:49:00,83.263,83.27,83.243,83.252,11200000.0
2007-01-17 15:50:00,83.247,83.247,83.237,83.244,11200000.0
2007-01-17 15:51:00,83.241,83.25,83.24,83.25,12800000.0
2007-01-17 15:52:00,83.256,83.272,83.256,83.265,20800000.0
2007-01-17 15:53:00,83.266,83.267,83.261,83.261,24000000.0
2007-01-17 15:54:00,83.255,83.257,83.235,83.252,28800000.0
2007-01-17 15:55:00,83.238,83.238,83.223,83.232,24000000.0
2007-01-17 15:56:00,83.234,83.263,83.234,83.26,51200000.0
2007-01-17 15:57:00,83.246,83.257,83.241,83.253,12800000.0
2007-01-17 15:58:00,83.27,83.27,83.229,83.261,19200000.0
2007-01-17 15:59:00,83.272,83.272,83.244,83.244,36800000.0
2007-01-17 16:00:00,83.226,83.256,83.226,83.248,51200000.0
2007-01-17 16:01:00,83.266,83.266,83.244,83.244,41600000.0
2007-01-17 16:02:00,83.237,83.243,83.228,83.228,11200000.0
2007-01-17 16:03:00,83.235,83.258,83.235,83.258,64000000.0
2007-01-17 16:04:00,83.25,83.25,83.218,83.218,44800000.0
2007-01-17 16:05:00,83.219,83.242,83.214,83.242,48000000.0
2007-01-17 16:06:00,83.236,83.238,83.229,83.232,35200000.0
2007-01-17 16:07:00,83.238,83.247,83.229,83.231,32000000.0
2007-01-17 16:08:00,83.221,83.241,83.221,83.224,44200000.0
2007-01-17 16:09:00,83.234,83.24,83.229,83.229,44800000.0
2007-01-17 16:10:00,83.23,83.243,83.23,83.242,41600000.0
2007-01-17 16:12:00,83.251,83.262,83.251,83.253,55800000.0
2007-01-17 16:13:00,83.255,83.256,83.245,83.255,11200000.0
2007-01-17 16:14:00,83.26,83.271,83.26,83.265,49600000.0
2007-01-17 16:15:00,83.282,83.282,83.273,83.275,58600000.0
2007-01-17 16:16:00,83.263,83.276,83.263,83.269,17600000.0
2007-01-17 16:17:00,83.265,83.267,83.259,83.261,38400000.0
2007-01-17 16:18:00,83.254,83.254,83.24,83.24,11200000.0
2007-01-17 16:19:00,83.239,83.251,83.229,83.251,22400000.0
2007-01-17 16:20:00,83.249,83.254,83.248,83.248,11200000.0
2007-01-17 16:21:00,83.245,83.249,83.234,83.234,27200000.0
2007-01-17 16:22:00,83.237,83.242,83.235,83.242,41600000.0
2007-01-17 16:23:00,83.233,83.236,83.223,83.223,43200000.0
2007-01-17 16:24:00,83.238,83.238,83.222,83.232,17600000.0
2007-01-17 16:25:00,83.23,83.23,83.215,83.219,33600000.0
2007-01-17 16:26:00,83.213,83.233,83.213,83.233,17600000.0
2007-01-17 16:27:00,83.259,83.261,83.25,83.261,35200000.0
2007-01-17 16:28:00,83.249,83.264,83.249,83.262,26600000.0
2007-01-17 16:29:00,83.258,83.258,83.246,83.252,11200000.0
2007-01-17 16:30:00,83.24,83.248,83.235,83.235,11200000.0
2007-01-17 16:31:00,83.26,83.264,83.255,83.255,41600000.0
2007-01-17 16:32:00,83.266,83.277,83.265,83.277,12800000.0
2007-01-17 16:33:00,83.275,83.277,83.272,83.272,27200000.0
2007-01-17 16:34:00,83.271,83.278,83.26,83.275,35200000.0
2007-01-17 16:35:00,83.283,83.286,83.277,83.283,52800000.0
2007-01-17 16:36:00,83.276,83.276,83.255,83.255,51200000.0
2007-01-17 16:37:00,83.253,83.256,83.245,83.255,41000000.0
2007-01-17 16:38:00,83.245,83.246,83.235,83.246,40000000.0
2007-01-17 16:39:00,83.249,83.269,83.249,83.267,34600000.0
2007-01-17 16:40:00,83.258,83.266,83.251,83.261,55400000.0
2007-01-17 16:41:00,83.259,83.275,83.259,83.268,73000000.0
2007-01-17 16:42:00,83.261,83.275,83.258,83.265,54400000.0
2007-01-17 16:43:00,83.266,83.266,83.255,83.26,17600000.0
2007-01-17 16:44:00,83.27,83.27,83.248,83.256,11200000.0
2007-01-17 16:45:00,83.256,83.269,83.256,83.265,57600000.0
2007-01-17 16:46:00,83.261,83.278,83.257,83.278,11200000.0
2007-01-17 16:47:00,83.274,83.274,83.254,83.274,70800000.0
2007-01-17 16:48:00,83.271,83.282,83.269,83.271,52800000.0
2007-01-17 16:49:00,83.267,83.285,83.262,83.262,36800000.0
2007-01-17 16:50:00,83.272,83.28,83.263,83.28,74600000.0
2007-01-17 16:51:00,83.282,83.303,83.282,83.301,32000000.0
2007-01-17 16:52:00,83.325,83.332,83.315,83.332,46400000.0
2007-01-17 16:53:00,83.339,83.344,83.333,83.34,30400000.0
2007-01-17 16:54:00,83.336,83.336,83.322,83.331,11000000.0
2007-01-17 16:55:00,83.321,83.321,83.287,83.288,27200000.0
2007-01-17 16:56:00,83.287,83.304,83.287,83.304,36800000.0
2007-01-17 16:57:00,83.306,83.306,83.289,83.291,19200000.0
2007-01-17 16:59:00,83.3,83.317,83.299,83.299,51200000.0
2007-01-17 17:00:00,83.307,83.321,83.307,83.312,49000000.0
2007-01-17 17:01:00,83.323,83.328,83.317,83.328,40000000.0
2007-01-17 17:02:00,83.328,83.329,83.319,83.324,33600000.0
2007-01-17 17:03:00,83.321,83.324,83.302,83.323,44200000.0
2007-01-17 17:04:00,83.335,83.342,83.333,83.342,41600000.0
2007-01-17 17:05:00,83.331,83.34,83.331,83.335,54800000.0
2007-01-17 17:06:00,83.339,83.339,83.312,83.312,59200000.0
2007-01-17 17:07:00,83.33,83.348,83.33,83.342,35200000.0
2007-01-17 17:08:00,83.351,83.376,83.351,83.371,67600000.0
2007-01-17 17:09:00,83.373,83.376,83.349,83.349,58600000.0
2007-01-17 17:10:00,83.365,83.373,83.364,83.37,25600000.0
2007-01-17 17:11:00,83.364,83.377,83.364,83.377,38400000.0
2007-01-17 17:12:00,83.375,83.388,83.37,83.388,25000000.0
2007-01-17 17:13:00,83.394,83.406,83.394,83.404,28800000.0
2007-01-17 17:14:00,83.407,83.407,83.387,83.387,22400000.0
2007-01-17 17:15:00,83.385,83.389,83.374,83.383,19200000.0
2007-01-17 17:16:00,83.378,83.378,83.347,83.357,17600000.0
2007-01-17 17:17:00,83.356,83.357,83.349,83.349,37800000.0
2007-01-17 17:18:00,83.333,83.337,83.327,83.329,57600000.0
2007-01-17 17:19:00,83.322,83.334,83.322,83.334,24000000.0
2007-01-17 17:20:00,83.333,83.334,83.325,83.328,16000000.0
2007-01-17 17:21:00,83.342,83.358,83.342,83.358,28800000.0
2007-01-17 17:22:00,83.358,83.359,83.352,83.356,19200000.0
2007-01-17 17:23:00,83.348,83.364,83.346,83.349,11200000.0
2007-01-17 17:24:00,83.353,83.358,83.344,83.358,12800000.0
2007-01-17 17:25:00,83.356,83.357,83.345,83.357,17000000.0
2007-01-17 17:26:00,83.359,83.361,83.35,83.35,12800000.0
2007-01-17 17:27:00,83.355,83.36,83.351,83.355,45800000.0
2007-01-17 17:28:00,83.351,83.356,83.341,83.356,12800000.0
2007-01-17 17:29:00,83.343,83.367,83.343,83.363,27600000.0
2007-01-17 17:31:00,83.359,83.359,83.346,83.355,88000000.0
2007-01-17 17:32:00,83.366,83.374,83.365,83.366,52800000.0
2007-01-17 17:33:00,83.375,83.385,83.373,83.373,36800000.0
2007-01-17 17:34:00,83.38,83.38,83.369,83.374,64000000.0
2007-01-17 17:35:00,83.38,83.38,83.364,83.366,43200000.0
2007-01-17 17:36:00,83.368,83.395,83.368,83.385,33600000.0
2007-01-17 17:37:00,83.392,83.409,83.392,83.392,16000000.0
2007-01-17 17:38:00,83.371,83.373,83.364,83.373,35200000.0
2007-01-17 17:39:00,83.368,83.398,83.368,83.398,16000000.0
2007-01-17 17:40:00,83.394,83.396,83.379,83.396,73400000.0
2007-01-17 17:41:00,83.397,83.397,83.358,83.358,12800000.0
2007-01-17 17:43:00,83.367,83.367,83.34,83.349,17600000.0
2007-01-17 17:44:00,83.346,83.346,83.319,83.319,30400000.0
2007-01-17 17:45:00,83.321,83.339,83.321,83.336,30400000.0
2007-01-17 17:46:00,83.346,83.354,83.34,83.34,41600000.0
2007-01-17 17:47:00,83.344,83.359,83.344,83.348,58000000.0
2007-01-17 17:48:00,83.347,83.354,83.346,83.354,57600000.0
2007-01-17 17:49:00,83.352,83.362,83.347,83.357,46400000.0
2007-01-17 17:50:00,83.349,83.36,83.347,83.347,8000000.0
2007-01-17 17:51:00,83.363,83.372,83.363,83.369,49000000.0
2007-01-17 17:52:00,83.362,83.362,83.344,83.344,43200000.0
2007-01-17 17:53:00,83.336,83.356,83.336,83.356,33600000.0
2007-01-17 17:54:00,83.362,83.369,83.359,83.359,37800000.0
2007-01-17 17:55:00,83.356,83.361,83.355,83.361,40000000.0
2007-01-17 17:56:00,83.37,83.37,83.355,83.358,44800000.0
2007-01-17 17:57:00,83.352,83.362,83.346,83.346,36800000.0
2007-01-17 17:58:00,83.35,83.35,83.326,83.332,17600000.0
2007-01-17 17:59:00,83.331,83.331,83.312,83.323,62400000.0
2007-01-17 18:00:00,83.309,83.324,83.309,83.324,51200000.0
2007-01-17 18:01:00,83.339,83.345,83.337,83.345,32000000.0
2007-01-17 18:02:00,83.353,83.353,83.34,83.346,24000000.0
2007-01-17 18:03:00,83.341,83.347,83.321,83.347,36800000.0
2007-01-17 18:04:00,83.369,83.373,83.364,83.371,33600000.0
2007-01-17 18:05:00,83.371,83.384,83.366,83.384,12800000.0
2007-01-17 18:06:00,83.367,83.379,83.362,83.379,30800000.0
2007-01-17 18:07:00,83.383,83.383,83.362,83.362,11200000.0
2007-01-17 18:08:00,83.365,83.382,83.365,83.368,84200000.0
2007-01-17 18:09:00,83.374,83.381,83.37,83.375,33600000.0
2007-01-17 18:11:00,83.375,83.393,83.369,83.393,12200000.0
2007-01-17 18:12:00,83.375,83.375,83.347,83.35,12800000.0
2007-01-17 18:14:00,83.355,83.373,83.355,83.37,19200000.0
2007-01-17 18:15:00,83.375,83.375,83.365,83.373,30800000.0
2007-01-17 18:16:00,83.362,83.382,83.362,83.382,56000000.0
2007-01-17 18:17:00,83.38,83.383,83.377,83.378,43200000.0
2007-01-17 18:18:00,83.382,83.4,83.381,83.399,29200000.0
2007-01-17 18:19:00,83.397,83.397,83.373,83.373,46400000.0
2007-01-17 18:20:00,83.38,83.393,83.38,83.388,42600000.0
2007-01-17 18:21:00,83.385,83.385,83.371,83.371,11600000.0
2007-01-17 18:22:00,83.39,83.392,83.38,83.383,33600000.0
2007-01-17 18:23:00,83.39,83.399,83.376,83.377,45800000.0
2007-01-17 18:24:00,83.355,83.359,83.343,83.343,52800000.0
2007-01-17 18:25:00,83.352,83.356,83.34,83.356,32400000.0
2007-01-17 18:26:00,83.337,83.356,83.337,83.344,12800000.0
2007-01-17 18:27:00,83.354,83.354,83.339,83.339,33600000.0
2007-01-17 18:28:00,83.328,83.34,83.328,83.34,12800000.0
2007-01-17 18:29:00,83.341,83.358,83.341,83.352,25600000.0
2007-01-17 18:30:00,83.345,83.37,83.34,83.342,36200000.0
2007-01-17 18:31:00,83.351,83.354,83.334,83.334,11600000.0
2007-01-17 18:32:00,83.329,83.334,83.327,83.332,69800000.0
2007-01-17 18:33:00,83.349,83.354,83.339,83.354,32000000.0
2007-01-17 18:34:00,83.376,83.385,83.372,83.385,18600000.0
2007-01-17 18:35:00,83.384,83.386,83.365,83.38,43600000.0
2007-01-17 18:37:00,83.366,83.372,83.363,83.364,36800000.0
2007-01-17 18:38:00,83.355,83.387,83.355,83.387,49600000.0
2007-01-17 18:39:00,83.39,83.39,83.368,83.374,76800000.0
2007-01-17 18:40:00,83.384,83.388,83.378,83.381,65600000.0
2007-01-17 18:41:00,83.372,83.382,83.358,83.37,72000000.0
2007-01-17 18:42:00,83.37,83.374,83.355,83.355,78400000.0
2007-01-17 18:45:00,83.349,83.349,83.329,83.333,12200000.0
2007-01-17 18:47:00,83.326,83.341,83.326,83.338,14400000.0
2007-01-17 18:48:00,83.341,83.349,83.339,83.349,28800000.0
2007-01-17 18:49:00,83.339,83.339,83.23,83.23,24000000.0
2007-01-17 18:50:00,83.27,83.282,83.262,83.262,45200000.0
2007-01-17 18:51:00,83.256,83.275,83.256,83.275,12800000.0
2007-01-17 18:52:00,83.271,83.271,83.257,83.259,19200000.0
2007-01-17 18:53:00,83.255,83.255,83.237,83.242,30400000.0
2007-01-17 18:54:00,83.247,83.247,83.228,83.228,19200000.0
2007-01-17 18:55:00,83.229,83.241,83.223,83.223,22400000.0
2007-01-17 18:56:00,83.215,83.215,83.202,83.215,16000000.0
2007-01-17 18:57:00,83.219,83.236,83.218,83.233,19200000.0
2007-01-17 18:58:00,83.235,83.251,83.235,83.251,32000000.0
2007-01-17 18:59:00,83.254,83.26,83.242,83.242,32000000.0
2007-01-17 19:00:00,83.254,83.29,83.254,83.29,14400000.0
2007-01-17 19:01:00,83.292,83.292,83.278,83.289,11200000.0
2007-01-17 19:02:00,83.307,83.325,83.307,83.316,42600000.0
2007-01-17 19:03:00,83.33,83.381,83.33,83.381,14400000.0
2007-01-17 19:04:00,83.416,83.428,83.413,83.428,13800000.0
2007-01-17 19:05:00,83.417,83.419,83.408,83.408,17600000.0
2007-01-17 19:06:00,83.414,83.42,83.408,83.419,56000000.0
2007-01-17 19:07:00,83.405,83.42,83.405,83.42,35200000.0
2007-01-17 19:08:00,83.421,83.421,83.402,83.402,22400000.0
2007-01-17 19:09:00,83.388,83.401,83.384,83.384,12800000.0
2007-01-17 19:10:00,83.379,83.4,83.379,83.4,17600000.0
2007-01-17 19:11:00,83.398,83.414,83.398,83.413,17600000.0
2007-01-17 19:12:00,83.412,83.414,83.407,83.412,23400000.0
2007-01-17 19:13:00,83.408,83.418,83.397,83.406,16000000.0
2007-01-17 19:14:00,83.411,83.416,83.406,83.414,12800000.0
2007-01-17 19:15:00,83.415,83.415,83.397,83.401,16000000.0
2007-01-17 19:16:00,83.406,83.407,83.383,83.404,12800000.0
2007-01-17 19:17:00,83.416,83.416,83.405,83.412,14400000.0
2007-01-17 19:18:00,83.395,83.397,83.388,83.388,31400000.0
2007-01-17 19:19:00,83.398,83.411,83.395,83.411,11200000.0
2007-01-17 19:20:00,83.414,83.414,83.395,83.402,14400000.0
2007-01-17 19:21:00,83.397,83.414,83.397,83.41,17600000.0
2007-01-17 19:22:00,83.411,83.421,83.409,83.418,14400000.0
2007-01-17 19:23:00,83.42,83.42,83.404,83.408,16000000.0
2007-01-17 19:24:00,83.43,83.431,83.419,83.422,48000000.0
2007-01-17 19:25:00,83.439,83.459,83.439,83.453,13200000.0
2007-01-17 19:27:00,83.442,83.443,83.44,83.441,14400000.0
2007-01-17 19:30:00,83.438,83.438,83.428,83.428,11200000.0
2007-01-17 19:31:00,83.431,83.434,83.428,83.428,11200000.0
2007-01-17 19:32:00,83.422,83.43,83.422,83.423,11200000.0
2007-01-17 19:33:00,83.436,83.441,83.433,83.441,13200000.0
2007-01-17 19:34:00,83.433,83.459,83.428,83.459,12800000.0
2007-01-17 19:35:00,83.466,83.474,83.462,83.473,17600000.0
2007-01-17 19:36:00,83.472,83.472,83.458,83.458,16000000.0
2007-01-17 19:38:00,83.461,83.472,83.461,83.469,11200000.0
2007-01-17 19:39:00,83.474,83.487,83.474,83.474,12800000.0
2007-01-17 19:40:00,83.457,83.468,83.457,83.457,11200000.0
2007-01-17 19:42:00,83.458,83.474,83.458,83.468,11200000.0
2007-01-17 19:43:00,83.457,83.457,83.449,83.456,11200000.0
2007-01-17 19:44:00,83.457,83.461,83.45,83.459,11200000.0
2007-01-17 19:45:00,83.453,83.46,83.453,83.457,16400000.0
2007-01-17 19:46:00,83.46,83.469,83.453,83.453,8000000.0
2007-01-17 19:47:00,83.448,83.451,83.445,83.451,9600000.0
2007-01-17 19:48:00,83.46,83.476,83.456,83.472,12800000.0
2007-01-17 19:49:00,83.476,83.477,83.466,83.475,30400000.0
2007-01-17 19:50:00,83.467,83.481,83.467,83.481,13200000.0
2007-01-17 19:51:00,83.474,83.474,83.462,83.471,12800000.0
2007-01-17 19:52:00,83.453,83.473,83.452,83.473,16000000.0
2007-01-17 19:53:00,83.48,83.48,83.472,83.478,11200000.0
2007-01-17 19:54:00,83.49,83.503,83.49,83.498,12800000.0
2007-01-17 19:55:00,83.5,83.5,83.484,83.492,11200000.0
2007-01-17 19:56:00,83.481,83.488,83.474,83.487,16000000.0
2007-01-17 19:57:00,83.489,83.489,83.47,83.478,12800000.0
2007-01-17 19:58:00,83.488,83.505,83.482,83.505,10600000.0
2007-01-17 19:59:00,83.485,83.489,83.485,83.487,9600000.0
2007-01-17 20:00:00,83.496,83.506,83.492,83.497,17600000.0
2007-01-17 20:01:00,83.5,83.504,83.494,83.504,12800000.0
2007-01-17 20:02:00,83.513,83.513,83.501,83.502,17000000.0
2007-01-17 20:03:00,83.494,83.507,83.491,83.507,15400000.0
2007-01-17 20:04:00,83.5,83.511,83.5,83.51,30400000.0
2007-01-17 20:05:00,83.524,83.524,83.503,83.516,12800000.0
2007-01-17 20:06:00,83.523,83.542,83.523,83.542,11200000.0
2007-01-17 20:07:00,83.53,83.538,83.511,83.538,17000000.0
2007-01-17 20:08:00,83.562,83.569,83.547,83.547,38800000.0
2007-01-17 20:09:00,83.558,83.565,83.557,83.562,11200000.0
2007-01-17 20:10:00,83.543,83.569,83.543,83.56,14400000.0
2007-01-17 20:11:00,83.562,83.565,83.553,83.553,11200000.0
2007-01-17 20:12:00,83.551,83.556,83.545,83.552,10600000.0
2007-01-17 20:14:00,83.535,83.535,83.46,83.5,14400000.0
2007-01-17 20:15:00,83.505,83.505,83.48,83.493,11200000.0
2007-01-17 20:16:00,83.484,83.484,83.474,83.481,28800000.0
2007-01-17 20:17:00,83.497,83.51,83.494,83.51,33600000.0
2007-01-17 20:18:00,83.496,83.496,83.479,83.495,11200000.0
2007-01-17 20:19:00,83.493,83.504,83.491,83.504,11200000.0
2007-01-17 20:20:00,83.503,83.508,83.5,83.506,18600000.0
2007-01-17 20:21:00,83.505,83.505,83.484,83.491,12800000.0
2007-01-17 20:22:00,83.492,83.5,83.491,83.494,14400000.0
2007-01-17 20:23:00,83.488,83.488,83.47,83.47,12800000.0
2007-01-17 20:24:00,83.46,83.471,83.459,83.459,16000000.0
2007-01-17 20:25:00,83.452,83.458,83.451,83.451,11200000.0
2007-01-17 20:26:00,83.451,83.468,83.451,83.468,15400000.0
2007-01-17 20:27:00,83.476,83.476,83.446,83.446,16000000.0
2007-01-17 20:28:00,83.448,83.469,83.442,83.469,11200000.0
2007-01-17 20:30:00,83.465,83.465,83.439,83.439,27200000.0
2007-01-17 20:31:00,83.441,83.469,83.441,83.469,11200000.0
2007-01-17 20:32:00,83.47,83.471,83.463,83.471,11200000.0
2007-01-17 20:33:00,83.465,83.465,83.432,83.432,12800000.0
2007-01-17 20:34:00,83.451,83.451,83.447,83.449,11200000.0
2007-01-17 20:35:00,83.458,83.458,83.451,83.451,11200000.0
2007-01-17 20:36:00,83.443,83.443,83.428,83.443,16000000.0
2007-01-17 20:37:00,83.438,83.446,83.436,83.446,8000000.0
2007-01-17 20:39:00,83.442,83.442,83.429,83.431,11600000.0
2007-01-17 20:40:00,83.435,83.441,83.428,83.43,11200000.0
2007-01-17 20:41:00,83.429,83.437,83.427,83.427,14400000.0
2007-01-17 20:42:00,83.424,83.441,83.424,83.441,11200000.0
2007-01-17 20:44:00,83.417,83.431,83.417,83.426,9600000.0
2007-01-17 20:45:00,83.427,83.431,83.423,83.423,12800000.0
2007-01-17 20:46:00,83.427,83.428,83.417,83.417,14400000.0
2007-01-17 20:47:00,83.421,83.428,83.421,83.427,12800000.0
2007-01-17 20:48:00,83.424,83.427,83.413,83.423,17600000.0
2007-01-17 20:49:00,83.428,83.428,83.407,83.407,8000000.0
2007-01-17 20:50:00,83.417,83.424,83.404,83.424,14400000.0
2007-01-17 20:51:00,83.419,83.441,83.419,83.433,28800000.0
2007-01-17 20:52:00,83.428,83.442,83.428,83.436,11200000.0
2007-01-17 20:53:00,83.451,83.454,83.448,83.448,16000000.0
2007-01-17 20:54:00,83.452,83.456,83.442,83.442,14400000.0
2007-01-17 20:55:00,83.433,83.441,83.416,83.441,11200000.0
2007-01-17 20:56:00,83.445,83.449,83.439,83.449,8000000.0
2007-01-17 20:59:00,83.452,83.452,83.443,83.443,11200000.0
2007-01-17 21:00:00,83.433,83.433,83.42,83.431,17600000.0
2007-01-17 21:01:00,83.433,83.454,83.43,83.451,11200000.0
2007-01-17 21:02:00,83.467,83.467,83.453,83.453,16000000.0
2007-01-17 21:05:00,83.441,83.458,83.432,83.458,12800000.0
2007-01-17 21:06:00,83.454,83.456,83.443,83.443,12800000.0
2007-01-17 21:07:00,83.452,83.467,83.452,83.461,14400000.0
2007-01-17 21:09:00,83.465,83.479,83.458,83.476,8000000.0
2007-01-17 21:10:00,83.465,83.467,83.457,83.467,9600000.0
2007-01-17 21:11:00,83.47,83.481,83.455,83.462,12800000.0
2007-01-17 21:13:00,83.468,83.476,83.456,83.47,16000000.0
2007-01-17 21:14:00,83.462,83.462,83.448,83.452,12800000.0
2007-01-17 21:15:00,83.45,83.459,83.45,83.451,14400000.0
2007-01-17 21:16:00,83.454,83.465,83.454,83.459,9600000.0
2007-01-17 21:17:00,83.464,83.472,83.453,83.453,12800000.0
2007-01-17 21:18:00,83.457,83.46,83.365,83.46,12800000.0
2007-01-17 21:19:00,83.46,83.46,83.444,83.445,17600000.0
2007-01-17 21:20:00,83.425,83.449,83.425,83.44,14400000.0
2007-01-17 21:21:00,83.444,83.452,83.444,83.451,11200000.0
2007-01-17 21:22:00,83.458,83.463,83.449,83.463,13200000.0
2007-01-17 21:23:00,83.446,83.452,83.444,83.447,11200000.0
2007-01-17 21:24:00,83.454,83.473,83.454,83.461,11200000.0
2007-01-17 21:25:00,83.458,83.463,83.455,83.456,11200000.0
2007-01-17 21:26:00,83.459,83.465,83.438,83.438,11200000.0
2007-01-17 21:27:00,83.435,83.435,83.425,83.425,6400000.0
2007-01-17 21:28:00,83.434,83.434,83.412,83.414,11200000.0
2007-01-17 21:29:00,83.426,83.44,83.426,83.433,11200000.0
2007-01-17 21:30:00,83.433,83.444,83.433,83.444,12800000.0
2007-01-17 21:31:00,83.441,83.441,83.408,83.408,11200000.0
2007-01-17 21:32:00,83.41,83.418,83.405,83.405,14400000.0
2007-01-17 21:33:00,83.396,83.419,83.396,83.419,11200000.0
2007-01-17 21:34:00,83.413,83.419,83.401,83.416,17600000.0
2007-01-17 21:36:00,83.409,83.424,83.409,83.415,9600000.0
2007-01-17 21:37:00,83.392,83.413,83.392,83.413,16000000.0
2007-01-17 21:38:00,83.394,83.394,83.296,83.296,12200000.0
2007-01-17 21:39:00,83.417,83.419,83.409,83.409,10000000.0
2007-01-17 21:40:00,83.394,83.401,83.39,83.399,11200000.0
2007-01-17 21:41:00,83.397,83.397,83.37,83.37,12200000.0
2007-01-17 21:42:00,83.386,83.408,83.383,83.385,13800000.0
2007-01-17 21:43:00,83.383,83.388,83.38,83.387,14400000.0
2007-01-17 21:44:00,83.39,83.39,83.38,83.386,12800000.0
2007-01-17 21:45:00,83.398,83.406,83.398,83.406,17600000.0
2007-01-17 21:46:00,83.411,83.411,83.398,83.403,14400000.0
2007-01-17 21:47:00,83.404,83.405,83.394,83.394,10600000.0
2007-01-17 21:48:00,83.394,83.394,83.38,83.391,16000000.0
2007-01-17 21:49:00,83.365,83.382,83.365,83.382,11200000.0
2007-01-17 21:50:00,83.391,83.399,83.385,83.386,12800000.0
2007-01-17 21:51:00,83.395,83.395,83.383,83.383,17600000.0
2007-01-17 21:53:00,83.392,83.397,83.388,83.395,11200000.0
2007-01-17 21:54:00,83.393,83.393,83.372,83.372,11200000.0
2007-01-17 21:56:00,83.371,83.374,83.356,83.372,12800000.0
2007-01-17 21:57:00,83.374,83.377,83.365,83.365,17600000.0
2007-01-17 21:58:00,83.358,83.371,83.358,83.358,17600000.0
2007-01-17 21:59:00,83.368,83.382,83.364,83.376,12800000.0
2007-01-17 22:00:00,83.383,83.387,83.377,83.377,17600000.0
2007-01-17 22:01:00,83.386,83.395,83.384,83.395,11200000.0
2007-01-17 22:02:00,83.392,83.392,83.377,83.377,15400000.0
2007-01-17 22:03:00,83.372,83.372,83.361,83.361,17600000.0
2007-01-17 22:04:00,83.361,83.361,83.349,83.358,16000000.0
2007-01-17 22:05:00,83.354,83.354,83.339,83.339,11200000.0
2007-01-17 22:06:00,83.35,83.363,83.35,83.363,5800000.0
2007-01-17 22:07:00,83.359,83.371,83.359,83.371,16000000.0
2007-01-17 22:08:00,83.37,83.371,83.353,83.371,16000000.0
2007-01-17 22:09:00,83.36,83.374,83.353,83.374,12800000.0
2007-01-17 22:11:00,83.388,83.388,83.372,83.376,8000000.0
2007-01-17 22:12:00,83.377,83.377,83.371,83.372,12800000.0
2007-01-17 22:13:00,83.358,83.373,83.358,83.371,12800000.0
2007-01-17 22:14:00,83.378,83.379,83.369,83.371,12800000.0
2007-01-17 22:15:00,83.363,83.366,83.36,83.366,14400000.0
2007-01-17 22:16:00,83.387,83.392,83.383,83.385,12800000.0
2007-01-17 22:17:00,83.377,83.377,83.36,83.36,12800000.0
2007-01-17 22:18:00,83.353,83.357,83.347,83.355,16000000.0
2007-01-17 22:19:00,83.36,83.361,83.351,83.351,14400000.0
2007-01-17 22:20:00,83.356,83.368,83.354,83.368,12800000.0
2007-01-17 22:21:00,83.369,83.381,83.368,83.381,17000000.0
2007-01-17 22:22:00,83.371,83.387,83.371,83.387,6400000.0
2007-01-17 22:23:00,83.401,83.403,83.396,83.396,12800000.0
2007-01-17 22:24:00,83.367,83.379,83.367,83.379,11200000.0
2007-01-17 22:25:00,83.387,83.387,83.37,83.37,9600000.0
2007-01-17 22:26:00,83.35,83.358,83.349,83.358,17600000.0
2007-01-17 22:27:00,83.372,83.379,83.372,83.376,12800000.0
2007-01-17 22:28:00,83.376,83.391,83.376,83.386,12800000.0
2007-01-17 22:30:00,83.391,83.391,83.367,83.367,17600000.0
2007-01-17 22:31:00,83.381,83.393,83.381,83.385,12800000.0
2007-01-17 22:32:00,83.388,83.404,83.327,83.404,11200000.0
2007-01-17 22:33:00,83.399,83.399,83.383,83.389,11200000.0
2007-01-17 22:34:00,83.391,83.391,83.364,83.364,11200000.0
2007-01-17 22:35:00,83.395,83.403,83.39,83.403,12800000.0
2007-01-17 22:36:00,83.406,83.406,83.389,83.393,17600000.0
2007-01-17 22:37:00,83.382,83.382,83.366,83.38,25600000.0
2007-01-17 22:39:00,83.38,83.391,83.38,83.391,12800000.0
2007-01-17 22:40:00,83.388,83.393,83.385,83.388,11200000.0
2007-01-17 22:41:00,83.387,83.398,83.383,83.398,11200000.0
2007-01-17 22:42:00,83.397,83.411,83.397,83.407,17600000.0
2007-01-17 22:43:00,83.407,83.415,83.396,83.406,16000000.0
2007-01-17 22:44:00,83.407,83.407,83.398,83.398,12800000.0
2007-01-17 22:45:00,83.4,83.415,83.397,83.41,16000000.0
2007-01-17 22:46:00,83.421,83.425,83.408,83.408,11200000.0
2007-01-17 22:47:00,83.393,83.403,83.393,83.4,17600000.0
2007-01-17 22:48:00,83.407,83.408,83.404,83.404,8000000.0
2007-01-17 22:49:00,83.402,83.403,83.4,83.4,12800000.0
2007-01-17 22:50:00,83.43,83.432,83.419,83.419,11200000.0
2007-01-17 22:51:00,83.423,83.432,83.423,83.432,11200000.0
2007-01-17 22:52:00,83.428,83.433,83.421,83.427,11200000.0
2007-01-17 22:53:00,83.423,83.435,83.423,83.427,11200000.0
2007-01-17 22:54:00,83.426,83.429,83.411,83.411,11200000.0
2007-01-17 22:55:00,83.405,83.431,83.405,83.431,12800000.0
2007-01-17 22:56:00,83.432,83.433,83.423,83.433,17600000.0
2007-01-17 22:58:00,83.439,83.439,83.438,83.438,3200000.0
2007-01-17 22:59:00,83.443,83.443,83.432,83.439,17600000.0
2007-01-17 23:00:00,83.45,83.454,83.447,83.451,9600000.0
2007-01-17 23:01:00,83.443,83.443,83.425,83.425,14400000.0
2007-01-17 23:02:00,83.423,83.424,83.407,83.412,17600000.0
2007-01-17 23:03:00,83.405,83.426,83.405,83.42,16000000.0
2007-01-17 23:04:00,83.43,83.476,83.43,83.476,11200000.0
2007-01-17 23:05:00,83.485,83.487,83.48,83.487,33600000.0
2007-01-17 23:06:00,83.477,83.477,83.451,83.457,12200000.0
2007-01-17 23:07:00,83.451,83.458,83.435,83.458,12800000.0
2007-01-17 23:08:00,83.467,83.471,83.462,83.471,11200000.0
2007-01-17 23:09:00,83.464,83.464,83.453,83.453,17600000.0
2007-01-17 23:10:00,83.452,83.452,83.435,83.441,12800000.0
2007-01-17 23:11:00,83.446,83.446,83.432,83.434,11200000.0
2007-01-17 23:12:00,83.446,83.449,83.436,83.448,16000000.0
2007-01-17 23:13:00,83.431,83.431,83.424,83.429,12800000.0
2007-01-17 23:14:00,83.426,83.439,83.411,83.439,11200000.0
2007-01-17 23:15:00,83.439,83.439,83.428,83.43,11200000.0
2007-01-17 23:16:00,83.435,83.445,83.435,83.44,12800000.0
2007-01-17 23:17:00,83.436,83.436,83.429,83.434,11200000.0
2007-01-17 23:18:00,83.436,83.446,83.431,83.434,11200000.0
2007-01-17 23:19:00,83.42,83.427,83.407,83.407,12800000.0
2007-01-17 23:20:00,83.41,83.418,83.402,83.414,14400000.0
2007-01-17 23:21:00,83.402,83.423,83.402,83.417,16000000.0
2007-01-17 23:22:00,83.418,83.423,83.411,83.411,12800000.0
2007-01-17 23:23:00,83.413,83.413,83.398,83.399,12800000.0
2007-01-17 23:24:00,83.39,83.399,83.39,83.399,11200000.0
2007-01-17 23:25:00,83.409,83.431,83.409,83.431,16000000.0
2007-01-17 23:26:00,83.437,83.451,83.436,83.451,12800000.0
2007-01-17 23:27:00,83.456,83.456,83.448,83.452,17600000.0
2007-01-17 23:28:00,83.448,83.456,83.448,83.456,12800000.0
2007-01-17 23:29:00,83.453,83.453,83.391,83.433,11200000.0
2007-01-17 23:30:00,83.455,83.457,83.445,83.453,14400000.0
2007-01-17 23:31:00,83.46,83.476,83.46,83.472,12800000.0
2007-01-17 23:33:00,83.473,83.48,83.466,83.466,12800000.0
2007-01-17 23:34:00,83.466,83.472,83.465,83.467,16000000.0
2007-01-17 23:35:00,83.469,83.493,83.469,83.493,16000000.0
2007-01-17 23:36:00,83.499,83.499,83.479,83.479,12800000.0
2007-01-17 23:37:00,83.475,83.485,83.475,83.482,12800000.0
2007-01-17 23:38:00,83.48,83.504,83.48,83.504,11200000.0
2007-01-17 23:39:00,83.504,83.504,83.474,83.474,11200000.0
2007-01-17 23:40:00,83.48,83.48,83.461,83.475,35200000.0
2007-01-17 23:41:00,83.494,83.496,83.489,83.496,12800000.0
2007-01-17 23:43:00,83.504,83.504,83.483,83.485,11200000.0
2007-01-17 23:44:00,83.481,83.481,83.475,83.475,16000000.0
2007-01-17 23:45:00,83.472,83.497,83.472,83.483,11200000.0
2007-01-17 23:47:00,83.478,83.484,83.476,83.481,12800000.0
2007-01-17 23:48:00,83.482,83.524,83.454,83.524,8000000.0
2007-01-17 23:49:00,83.546,83.561,83.546,83.558,12800000.0
2007-01-17 23:51:00,83.537,83.537,83.5,83.515,12800000.0
2007-01-17 23:53:00,83.515,83.539,83.515,83.538,11200000.0
2007-01-17 23:54:00,83.555,83.555,83.53,83.554,14400000.0
2007-01-17 23:55:00,83.541,83.549,83.538,83.546,13800000.0
2007-01-17 23:56:00,83.456,83.541,83.456,83.538,11200000.0
2007-01-17 23:57:00,83.538,83.538,83.53,83.535,16000000.0
2007-01-17 23:58:00,83.536,83.536,83.515,83.53,11200000.0
2007-01-17 23:59:00,83.543,83.55,83.524,83.524,14400000.0
2007-01-18 00:00:00,83.505,83.512,83.505,83.512,9600000.0
2007-01-18 00:01:00,83.513,83.52,83.51,83.513,12800000.0
2007-01-18 00:02:00,83.52,83.52,83.507,83.512,12800000.0
2007-01-18 00:03:00,83.518,83.521,83.51,83.51,11200000.0
2007-01-18 00:04:00,83.498,83.52,83.498,83.509,11200000.0
2007-01-18 00:05:00,83.512,83.516,83.499,83.499,11200000.0
2007-01-18 00:06:00,83.504,83.507,83.491,83.491,11200000.0
2007-01-18 00:07:00,83.493,83.493,83.475,83.475,8000000.0
2007-01-18 00:08:00,83.479,83.489,83.468,83.489,12800000.0
2007-01-18 00:09:00,83.479,83.48,83.463,83.474,11200000.0
2007-01-18 00:10:00,83.487,83.498,83.487,83.498,12800000.0
2007-01-18 00:11:00,83.502,83.502,83.495,83.5,12800000.0
2007-01-18 00:12:00,83.516,83.516,83.503,83.512,8000000.0
2007-01-18 00:13:00,83.518,83.527,83.517,83.526,11200000.0
2007-01-18 00:14:00,83.524,83.524,83.506,83.514,14400000.0
2007-01-18 00:15:00,83.533,83.533,83.505,83.513,14400000.0
2007-01-18 00:16:00,83.499,83.499,83.493,83.493,14400000.0
2007-01-18 00:17:00,83.512,83.517,83.504,83.511,16000000.0
2007-01-18 00:18:00,83.513,83.518,83.509,83.509,9600000.0
2007-01-18 00:19:00,83.512,83.524,83.512,83.524,12200000.0
2007-01-18 00:20:00,83.504,83.521,83.504,83.52,17600000.0
2007-01-18 00:23:00,83.542,83.542,83.527,83.53,12800000.0
2007-01-18 00:24:00,83.539,83.539,83.519,83.536,14400000.0
2007-01-18 00:25:00,83.544,83.544,83.536,83.537,11200000.0
2007-01-18 00:26:00,83.534,83.542,83.533,83.542,12800000.0
2007-01-18 00:27:00,83.544,83.548,83.536,83.548,12200000.0
2007-01-18 00:28:00,83.536,83.537,83.529,83.529,32000000.0
2007-01-18 00:30:00,83.545,83.545,83.533,83.536,8000000.0
2007-01-18 00:31:00,83.534,83.534,83.528,83.531,12800000.0
2007-01-18 00:32:00,83.52,83.528,83.502,83.505,12800000.0
2007-01-18 00:33:00,83.518,83.535,83.518,83.527,12800000.0
2007-01-18 00:34:00,83.523,83.555,83.523,83.546,19200000.0
2007-01-18 00:35:00,83.564,83.57,83.552,83.565,12800000.0
2007-01-18 00:36:00,83.568,83.574,83.562,83.569,12800000.0
2007-01-18 00:37:00,83.572,83.575,83.568,83.568,12800000.0
2007-01-18 00:38:00,83.562,83.566,83.556,83.556,12800000.0
2007-01-18 00:39:00,83.559,83.573,83.555,83.562,17000000.0
2007-01-18 00:40:00,83.553,83.569,83.553,83.562,8000000.0
2007-01-18 00:41:00,83.579,83.58,83.569,83.575,16000000.0
2007-01-18 00:42:00,83.549,83.553,83.534,83.545,12800000.0
2007-01-18 00:43:00,83.52,83.532,83.517,83.519,16000000.0
2007-01-18 00:44:00,83.513,83.538,83.502,83.538,17600000.0
2007-01-18 00:45:00,83.524,83.539,83.524,83.533,12800000.0
2007-01-18 00:46:00,83.538,83.541,83.531,83.534,14400000.0
2007-01-18 00:47:00,83.536,83.536,83.526,83.529,12800000.0
2007-01-18 00:48:00,83.538,83.561,83.538,83.553,12800000.0
2007-01-18 00:49:00,83.554,83.554,83.544,83.544,11200000.0
2007-01-18 00:50:00,83.555,83.562,83.55,83.55,12200000.0
2007-01-18 00:51:00,83.564,83.572,83.554,83.571,11200000.0
2007-01-18 00:52:00,83.542,83.562,83.542,83.553,11200000.0
2007-01-18 00:53:00,83.562,83.569,83.562,83.569,11200000.0
2007-01-18 00:54:00,83.563,83.57,83.553,83.554,17600000.0
2007-01-18 00:55:00,83.545,83.566,83.545,83.566,12800000.0
2007-01-18 00:57:00,83.567,83.567,83.555,83.556,12800000.0
2007-01-18 00:59:00,83.518,83.53,83.503,83.527,11200000.0
2007-01-18 01:00:00,83.526,83.532,83.497,83.532,16000000.0
2007-01-18 01:01:00,83.542,83.552,83.542,83.547,14400000.0
2007-01-18 01:02:00,83.543,83.556,83.54,83.556,8000000.0
2007-01-18 01:04:00,83.559,83.559,83.542,83.544,12200000.0
2007-01-18 01:05:00,83.561,83.561,83.541,83.556,11200000.0
2007-01-18 01:06:00,83.541,83.541,83.465,83.539,12800000.0
2007-01-18 01:07:00,83.558,83.562,83.551,83.561,12800000.0
2007-01-18 01:08:00,83.56,83.56,83.552,83.553,16000000.0
2007-01-18 01:10:00,83.56,83.565,83.557,83.564,16000000.0
2007-01-18 01:11:00,83.564,83.564,83.559,83.56,11200000.0
2007-01-18 01:13:00,83.558,83.558,83.539,83.539,8000000.0
2007-01-18 01:14:00,83.531,83.536,83.521,83.521,16000000.0
2007-01-18 01:15:00,83.526,83.526,83.506,83.506,12800000.0
2007-01-18 01:16:00,83.506,83.512,83.506,83.509,25600000.0
2007-01-18 01:17:00,83.506,83.511,83.497,83.507,11200000.0
2007-01-18 01:18:00,83.517,83.517,83.505,83.512,12800000.0
2007-01-18 01:19:00,83.516,83.526,83.508,83.526,16400000.0
2007-01-18 01:20:00,83.519,83.527,83.519,83.527,11200000.0
2007-01-18 01:22:00,83.518,83.519,83.502,83.503,12800000.0
2007-01-18 01:23:00,83.517,83.538,83.517,83.532,11200000.0
2007-01-18 01:24:00,83.533,83.533,83.524,83.529,12800000.0
2007-01-18 01:26:00,83.528,83.531,83.523,83.531,11200000.0
2007-01-18 01:28:00,83.522,83.522,83.503,83.503,17000000.0
2007-01-18 01:29:00,83.491,83.501,83.471,83.501,17000000.0
2007-01-18 01:30:00,83.513,83.52,83.513,83.516,11200000.0
2007-01-18 01:31:00,83.502,83.503,83.491,83.503,11200000.0
2007-01-18 01:33:00,83.508,83.508,83.489,83.503,10600000.0
2007-01-18 01:34:00,83.5,83.501,83.495,83.496,24000000.0
2007-01-18 01:35:00,83.485,83.49,83.478,83.486,14400000.0
2007-01-18 01:36:00,83.5,83.5,83.489,83.489,11200000.0
2007-01-18 01:37:00,83.491,83.497,83.488,83.49,14400000.0
2007-01-18 01:38:00,83.485,83.493,83.476,83.49,17600000.0
2007-01-18 01:39:00,83.488,83.494,83.486,83.494,14400000.0
2007-01-18 01:40:00,83.472,83.477,83.463,83.477,10600000.0
2007-01-18 01:42:00,83.479,83.481,83.476,83.481,11200000.0
2007-01-18 01:44:00,83.482,83.482,83.469,83.48,12800000.0
2007-01-18 01:49:00,83.484,83.497,83.484,83.484,16000000.0
2007-01-18 01:50:00,83.485,83.486,83.479,83.486,14400000.0
2007-01-18 01:51:00,83.485,83.486,83.477,83.48,10600000.0
2007-01-18 01:52:00,83.468,83.475,83.466,83.466,20800000.0
2007-01-18 01:53:00,83.468,83.482,83.464,83.464,14400000.0
2007-01-18 01:54:00,83.47,83.473,83.47,83.471,8000000.0
2007-01-18 01:55:00,83.471,83.479,83.471,83.475,12200000.0
2007-01-18 01:56:00,83.473,83.501,83.473,83.501,12800000.0
2007-01-18 01:57:00,83.496,83.503,83.492,83.492,11200000.0
2007-01-18 01:58:00,83.488,83.495,83.487,83.495,11200000.0
2007-01-18 01:59:00,83.494,83.494,83.48,83.494,12800000.0
2007-01-18 02:00:00,83.499,83.515,83.495,83.515,11200000.0
2007-01-18 02:01:00,83.511,83.511,83.5,83.505,17600000.0
2007-01-18 02:02:00,83.509,83.509,83.498,83.5,12800000.0
2007-01-18 02:03:00,83.495,83.495,83.48,83.483,16000000.0
2007-01-18 02:04:00,83.475,83.479,83.467,83.47,12200000.0
2007-01-18 02:05:00,83.464,83.471,83.459,83.47,12800000.0
2007-01-18 02:06:00,83.475,83.489,83.475,83.477,12800000.0
2007-01-18 02:07:00,83.483,83.483,83.47,83.47,12800000.0
2007-01-18 02:08:00,83.472,83.484,83.469,83.481,17600000.0
2007-01-18 02:09:00,83.482,83.482,83.468,83.475,16000000.0
2007-01-18 02:10:00,83.462,83.465,83.448,83.448,9600000.0
2007-01-18 02:11:00,83.468,83.491,83.465,83.491,12800000.0
2007-01-18 02:13:00,83.487,83.494,83.483,83.492,11200000.0
2007-01-18 02:14:00,83.503,83.506,83.499,83.499,10600000.0
2007-01-18 02:15:00,83.494,83.495,83.478,83.486,11200000.0
2007-01-18 02:16:00,83.487,83.498,83.431,83.498,9600000.0
2007-01-18 02:17:00,83.479,83.479,83.458,83.461,11200000.0
2007-01-18 02:19:00,83.46,83.486,83.46,83.486,12800000.0
2007-01-18 02:21:00,83.485,83.489,83.476,83.485,17600000.0
2007-01-18 02:22:00,83.486,83.486,83.475,83.478,12800000.0
2007-01-18 02:23:00,83.475,83.48,83.467,83.474,13200000.0
2007-01-18 02:24:00,83.468,83.481,83.385,83.476,11200000.0
2007-01-18 02:26:00,83.476,83.486,83.467,83.486,17600000.0
2007-01-18 02:28:00,83.471,83.477,83.468,83.468,14400000.0
2007-01-18 02:29:00,83.472,83.478,83.467,83.478,11200000.0
2007-01-18 02:30:00,83.474,83.477,83.467,83.476,11200000.0
2007-01-18 02:31:00,83.476,83.476,83.461,83.468,17600000.0
2007-01-18 02:32:00,83.472,83.472,83.459,83.463,11200000.0
2007-01-18 02:34:00,83.46,83.461,83.449,83.451,14400000.0
2007-01-18 02:35:00,83.454,83.454,83.427,83.427,12800000.0
2007-01-18 02:36:00,83.416,83.416,83.408,83.408,12800000.0
2007-01-18 02:37:00,83.414,83.415,83.403,83.404,12800000.0
2007-01-18 02:38:00,83.417,83.42,83.41,83.42,12800000.0
2007-01-18 02:40:00,83.425,83.432,83.422,83.426,12800000.0
2007-01-18 02:41:00,83.426,83.426,83.42,83.424,11200000.0
2007-01-18 02:42:00,83.421,83.438,83.421,83.433,12800000.0
2007-01-18 02:45:00,83.439,83.45,83.439,83.446,11200000.0
2007-01-18 02:46:00,83.477,83.49,83.477,83.49,12800000.0
2007-01-18 02:47:00,83.488,83.489,83.48,83.48,12800000.0
2007-01-18 02:48:00,83.48,83.482,83.471,83.471,14400000.0
2007-01-18 02:49:00,83.482,83.494,83.481,83.484,17600000.0
2007-01-18 02:50:00,83.482,83.487,83.479,83.487,11200000.0
2007-01-18 02:51:00,83.489,83.498,83.478,83.498,11200000.0
2007-01-18 02:52:00,83.499,83.504,83.439,83.494,11200000.0
2007-01-18 02:53:00,83.502,83.503,83.493,83.498,11200000.0
2007-01-18 02:54:00,83.425,83.516,83.425,83.479,11200000.0
2007-01-18 02:55:00,83.486,83.498,83.474,83.498,11200000.0
2007-01-18 02:56:00,83.501,83.516,83.501,83.515,11200000.0
2007-01-18 02:57:00,83.511,83.514,83.499,83.514,11200000.0
2007-01-18 02:58:00,83.51,83.512,83.491,83.507,8000000.0
2007-01-18 02:59:00,83.494,83.494,83.48,83.482,11200000.0
2007-01-18 03:00:00,83.467,83.467,83.377,83.377,11200000.0
2007-01-18 03:01:00,83.46,83.467,83.452,83.464,11200000.0
2007-01-18 03:02:00,83.475,83.479,83.475,83.478,11200000.0
2007-01-18 03:03:00,83.478,83.479,83.467,83.471,14400000.0
2007-01-18 03:04:00,83.454,83.458,83.449,83.455,11200000.0
2007-01-18 03:05:00,83.452,83.465,83.451,83.465,16000000.0
2007-01-18 03:06:00,83.466,83.476,83.457,83.476,16000000.0
2007-01-18 03:07:00,83.465,83.475,83.462,83.462,14200000.0
2007-01-18 03:09:00,83.462,83.462,83.442,83.442,11200000.0
2007-01-18 03:10:00,83.444,83.461,83.444,83.461,16000000.0
2007-01-18 03:11:00,83.466,83.481,83.466,83.475,11200000.0
2007-01-18 03:12:00,83.488,83.499,83.477,83.477,17600000.0
2007-01-18 03:13:00,83.506,83.51,83.504,83.51,16000000.0
2007-01-18 03:14:00,83.514,83.514,83.507,83.508,11200000.0
2007-01-18 03:15:00,83.514,83.521,83.513,83.519,17600000.0
2007-01-18 03:16:00,83.513,83.517,83.504,83.504,14400000.0
2007-01-18 03:17:00,83.495,83.497,83.47,83.484,11200000.0
2007-01-18 03:18:00,83.515,83.52,83.51,83.52,12800000.0
2007-01-18 03:19:00,83.513,83.523,83.506,83.523,12800000.0
2007-01-18 03:20:00,83.536,83.536,83.517,83.526,12800000.0
2007-01-18 03:21:00,83.532,83.563,83.532,83.563,14400000.0
2007-01-18 03:22:00,83.577,83.581,83.573,83.573,11200000.0
2007-01-18 03:23:00,83.569,83.569,83.546,83.55,9600000.0
2007-01-18 03:24:00,83.554,83.559,83.547,83.559,9600000.0
2007-01-18 03:25:00,83.549,83.569,83.549,83.564,17600000.0
2007-01-18 03:26:00,83.557,83.559,83.536,83.536,12800000.0
2007-01-18 03:27:00,83.544,83.559,83.544,83.558,14400000.0
2007-01-18 03:28:00,83.564,83.567,83.559,83.567,11200000.0
2007-01-18 03:29:00,83.561,83.567,83.555,83.555,12800000.0
2007-01-18 03:30:00,83.562,83.562,83.497,83.551,17600000.0
2007-01-18 03:31:00,83.556,83.557,83.543,83.548,12200000.0
2007-01-18 03:32:00,83.539,83.539,83.533,83.533,8000000.0
2007-01-18 03:33:00,83.539,83.544,83.531,83.531,11200000.0
2007-01-18 03:34:00,83.529,83.53,83.521,83.53,10600000.0
2007-01-18 03:35:00,83.533,83.537,83.516,83.516,17000000.0
2007-01-18 03:36:00,83.527,83.534,83.527,83.534,11200000.0
2007-01-18 03:37:00,83.539,83.562,83.539,83.562,17600000.0
2007-01-18 03:38:00,83.555,83.586,83.555,83.582,12800000.0
2007-01-18 03:39:00,83.58,83.589,83.525,83.582,14400000.0
2007-01-18 03:40:00,83.565,83.572,83.557,83.557,12200000.0
2007-01-18 03:41:00,83.56,83.567,83.56,83.562,11200000.0
2007-01-18 03:42:00,83.558,83.565,83.551,83.563,12800000.0
2007-01-18 03:43:00,83.565,83.565,83.543,83.565,11200000.0
2007-01-18 03:44:00,83.562,83.565,83.547,83.565,12800000.0
2007-01-18 03:45:00,83.561,83.573,83.561,83.567,11200000.0
2007-01-18 03:46:00,83.575,83.575,83.56,83.56,11200000.0
2007-01-18 03:47:00,83.564,83.564,83.555,83.558,11200000.0
2007-01-18 03:48:00,83.556,83.561,83.553,83.561,11200000.0
2007-01-18 03:49:00,83.55,83.55,83.54,83.54,16000000.0
2007-01-18 03:50:00,83.538,83.538,83.518,83.518,11200000.0
2007-01-18 03:51:00,83.518,83.547,83.518,83.547,8000000.0
2007-01-18 03:52:00,83.556,83.559,83.537,83.542,14400000.0
2007-01-18 03:53:00,83.543,83.545,83.542,83.545,9600000.0
2007-01-18 03:54:00,83.554,83.554,83.544,83.549,14400000.0
2007-01-18 03:57:00,83.544,83.544,83.53,83.538,12800000.0
2007-01-18 03:58:00,83.538,83.547,83.536,83.545,16000000.0
2007-01-18 03:59:00,83.549,83.549,83.538,83.539,12800000.0
2007-01-18 04:00:00,83.541,83.552,83.531,83.543,14400000.0
2007-01-18 04:01:00,83.548,83.548,83.529,83.534,11200000.0
2007-01-18 04:02:00,83.534,83.547,83.534,83.547,8400000.0
2007-01-18 04:03:00,83.551,83.551,83.527,83.527,12800000.0
2007-01-18 04:04:00,83.53,83.535,83.525,83.535,12800000.0
2007-01-18 04:06:00,83.533,83.537,83.527,83.535,14400000.0
2007-01-18 04:07:00,83.521,83.53,83.505,83.505,14400000.0
2007-01-18 04:08:00,83.513,83.513,83.503,83.513,10600000.0
2007-01-18 04:09:00,83.508,83.535,83.508,83.535,11200000.0
2007-01-18 04:11:00,83.536,83.544,83.532,83.532,12800000.0
2007-01-18 04:12:00,83.531,83.535,83.526,83.526,8000000.0
2007-01-18 04:13:00,83.526,83.536,83.519,83.536,11200000.0
2007-01-18 04:14:00,83.536,83.541,83.535,83.536,11200000.0
2007-01-18 04:15:00,83.54,83.542,83.535,83.542,12800000.0
2007-01-18 04:16:00,83.552,83.554,83.549,83.549,11200000.0
2007-01-18 04:17:00,83.555,83.559,83.538,83.538,14400000.0
2007-01-18 04:18:00,83.551,83.558,83.548,83.548,12800000.0
2007-01-18 04:19:00,83.539,83.539,83.512,83.529,12800000.0
2007-01-18 04:20:00,83.523,83.524,83.432,83.524,11200000.0
2007-01-18 04:21:00,83.524,83.524,83.504,83.51,11200000.0
2007-01-18 04:22:00,83.497,83.504,83.486,83.49,16000000.0
2007-01-18 04:23:00,83.484,83.508,83.484,83.505,12800000.0
2007-01-18 04:24:00,83.519,83.528,83.518,83.528,12800000.0
2007-01-18 04:25:00,83.535,83.541,83.53,83.541,14400000.0
2007-01-18 04:26:00,83.548,83.551,83.545,83.547,13800000.0
2007-01-18 04:27:00,83.542,83.556,83.541,83.556,9000000.0
2007-01-18 04:28:00,83.559,83.567,83.555,83.56,11200000.0
2007-01-18 04:29:00,83.559,83.564,83.556,83.564,12800000.0
2007-01-18 04:30:00,83.561,83.561,83.534,83.534,12800000.0
2007-01-18 04:31:00,83.543,83.544,83.535,83.538,12800000.0
2007-01-18 04:32:00,83.536,83.554,83.536,83.551,12800000.0
2007-01-18 04:33:00,83.555,83.555,83.544,83.551,16000000.0
2007-01-18 04:34:00,83.559,83.575,83.559,83.575,12800000.0
2007-01-18 04:35:00,83.577,83.578,83.566,83.571,12800000.0
2007-01-18 04:36:00,83.575,83.577,83.57,83.57,8000000.0
2007-01-18 04:37:00,83.576,83.576,83.562,83.562,12800000.0
2007-01-18 04:38:00,83.561,83.564,83.553,83.554,12800000.0
2007-01-18 04:39:00,83.547,83.562,83.541,83.558,12800000.0
2007-01-18 04:40:00,83.574,83.575,83.568,83.575,11200000.0
2007-01-18 04:41:00,83.576,83.576,83.563,83.567,11200000.0
2007-01-18 04:42:00,83.565,83.565,83.546,83.557,12800000.0
2007-01-18 04:43:00,83.56,83.56,83.538,83.552,12800000.0
2007-01-18 04:44:00,83.542,83.542,83.533,83.54,9000000.0
2007-01-18 04:45:00,83.559,83.569,83.559,83.559,12800000.0
2007-01-18 04:46:00,83.556,83.556,83.539,83.541,14400000.0
2007-01-18 04:47:00,83.535,83.543,83.532,83.543,8000000.0
2007-01-18 04:48:00,83.567,83.567,83.548,83.548,12800000.0
2007-01-18 04:49:00,83.542,83.557,83.542,83.555,11200000.0
2007-01-18 04:50:00,83.577,83.589,83.577,83.587,11200000.0
2007-01-18 04:51:00,83.585,83.585,83.494,83.571,14400000.0
2007-01-18 04:52:00,83.577,83.585,83.573,83.585,11200000.0
2007-01-18 04:53:00,83.588,83.593,83.583,83.591,17600000.0
2007-01-18 04:54:00,83.59,83.597,83.589,83.591,12800000.0
2007-01-18 04:55:00,83.592,83.595,83.589,83.591,11200000.0
2007-01-18 04:56:00,83.586,83.586,83.555,83.555,17600000.0
2007-01-18 04:57:00,83.565,83.599,83.565,83.599,11200000.0
2007-01-18 04:59:00,83.58,83.59,83.572,83.59,12800000.0
2007-01-18 05:00:00,83.579,83.62,83.579,83.62,11200000.0
2007-01-18 05:01:00,83.67,83.67,83.603,83.603,14400000.0
2007-01-18 05:02:00,83.601,83.602,83.579,83.579,14400000.0
2007-01-18 05:03:00,83.571,83.6,83.568,83.597,12800000.0
2007-01-18 05:04:00,83.596,83.606,83.592,83.606,8000000.0
2007-01-18 05:05:00,83.613,83.629,83.613,83.629,11200000.0
2007-01-18 05:06:00,83.63,83.63,83.619,83.619,11200000.0
2007-01-18 05:07:00,83.599,83.612,83.586,83.61,14400000.0
2007-01-18 05:08:00,83.606,83.619,83.597,83.619,11200000.0
2007-01-18 05:09:00,83.597,83.605,83.594,83.598,17600000.0
2007-01-18 05:10:00,83.625,83.625,83.592,83.621,12800000.0
2007-01-18 05:11:00,83.614,83.614,83.592,83.592,12800000.0
2007-01-18 05:12:00,83.594,83.594,83.582,83.589,12800000.0
2007-01-18 05:13:00,83.622,83.672,83.622,83.649,12800000.0
2007-01-18 05:14:00,83.615,83.628,83.615,83.621,13800000.0
2007-01-18 05:15:00,83.622,83.637,83.614,83.62,16000000.0
2007-01-18 05:16:00,83.631,83.631,83.527,83.585,15400000.0
2007-01-18 05:17:00,83.585,83.608,83.576,83.608,11200000.0
2007-01-18 05:18:00,83.611,83.636,83.611,83.636,8000000.0
2007-01-18 05:19:00,83.633,83.642,83.622,83.622,16000000.0
2007-01-18 05:20:00,83.618,83.623,83.618,83.621,11200000.0
2007-01-18 05:21:00,83.626,83.644,83.626,83.644,12800000.0
2007-01-18 05:22:00,83.646,83.649,83.637,83.637,10600000.0
2007-01-18 05:23:00,83.629,83.631,83.619,83.619,12800000.0
2007-01-18 05:24:00,83.624,83.651,83.624,83.651,11200000.0
2007-01-18 05:25:00,83.656,83.663,83.648,83.663,12800000.0
2007-01-18 05:26:00,83.665,83.692,83.659,83.692,12800000.0
2007-01-18 05:27:00,83.674,83.688,83.671,83.676,12800000.0
2007-01-18 05:28:00,83.67,83.676,83.654,83.657,11200000.0
2007-01-18 05:29:00,83.667,83.685,83.667,83.677,11200000.0
2007-01-18 05:30:00,83.685,83.686,83.67,83.671,16000000.0
2007-01-18 05:31:00,83.668,83.68,83.668,83.68,17600000.0
2007-01-18 05:32:00,83.673,83.684,83.67,83.684,12800000.0
2007-01-18 05:33:00,83.69,83.698,83.69,83.693,9600000.0
2007-01-18 05:35:00,83.691,83.691,83.675,83.675,11200000.0
2007-01-18 05:36:00,83.684,83.684,83.671,83.671,16000000.0
2007-01-18 05:37:00,83.664,83.67,83.655,83.655,10600000.0
2007-01-18 05:38:00,83.654,83.654,83.637,83.651,16000000.0
2007-01-18 05:39:00,83.647,83.655,83.644,83.655,11200000.0
2007-01-18 05:40:00,83.66,83.671,83.66,83.663,9600000.0
2007-01-18 05:41:00,83.643,83.657,83.643,83.654,12800000.0
2007-01-18 05:42:00,83.645,83.652,83.64,83.641,11200000.0
2007-01-18 05:43:00,83.634,83.646,83.63,83.638,11200000.0
2007-01-18 05:44:00,83.656,83.663,83.65,83.65,11200000.0
2007-01-18 05:45:00,83.645,83.654,83.645,83.654,16000000.0
2007-01-18 05:46:00,83.662,83.666,83.653,83.663,17600000.0
2007-01-18 05:47:00,83.671,83.696,83.671,83.696,14400000.0
2007-01-18 05:48:00,83.692,83.692,83.67,83.68,14400000.0
2007-01-18 05:49:00,83.686,83.697,83.683,83.697,17600000.0
2007-01-18 05:50:00,83.69,83.69,83.662,83.662,11200000.0
2007-01-18 05:51:00,83.688,83.688,83.666,83.666,11200000.0
2007-01-18 05:52:00,83.665,83.667,83.654,83.655,12800000.0
2007-01-18 05:53:00,83.682,83.694,83.682,83.694,17600000.0
2007-01-18 05:54:00,83.692,83.695,83.689,83.695,9600000.0
2007-01-18 05:55:00,83.648,83.715,83.648,83.715,11200000.0
2007-01-18 05:56:00,83.711,83.742,83.711,83.742,12800000.0
2007-01-18 05:57:00,83.76,83.76,83.752,83.752,12800000.0
2007-01-18 05:58:00,83.75,83.759,83.667,83.75,12800000.0
2007-01-18 05:59:00,83.763,83.778,83.763,83.77,12800000.0
2007-01-18 06:00:00,83.761,83.761,83.737,83.74,8000000.0
2007-01-18 06:01:00,83.758,83.758,83.734,83.748,11200000.0
2007-01-18 06:02:00,83.743,83.768,83.743,83.76,12800000.0
2007-01-18 06:03:00,83.773,83.773,83.759,83.768,11200000.0
2007-01-18 06:04:00,83.766,83.773,83.762,83.772,16000000.0
2007-01-18 06:05:00,83.798,83.809,83.706,83.706,14400000.0
2007-01-18 06:06:00,83.733,83.78,83.733,83.779,12800000.0
2007-01-18 06:07:00,83.789,83.8,83.789,83.795,11200000.0
2007-01-18 06:08:00,83.791,83.801,83.79,83.792,11600000.0
2007-01-18 06:09:00,83.762,83.766,83.754,83.754,11200000.0
2007-01-18 06:10:00,83.758,83.768,83.678,83.756,11200000.0
2007-01-18 06:11:00,83.771,83.773,83.754,83.758,17000000.0
2007-01-18 06:12:00,83.755,83.772,83.754,83.772,11200000.0
2007-01-18 06:13:00,83.798,83.817,83.792,83.794,12800000.0
2007-01-18 06:14:00,83.801,83.802,83.788,83.795,12200000.0
2007-01-18 06:15:00,83.79,83.791,83.789,83.791,8000000.0
2007-01-18 06:16:00,83.81,83.82,83.81,83.814,8000000.0
2007-01-18 06:17:00,83.813,83.813,83.796,83.797,12800000.0
2007-01-18 06:19:00,83.805,83.823,83.805,83.813,12800000.0
2007-01-18 06:20:00,83.816,83.829,83.816,83.822,16000000.0
2007-01-18 06:22:00,83.822,83.826,83.819,83.822,12800000.0
2007-01-18 06:23:00,83.816,83.817,83.813,83.813,8000000.0
2007-01-18 06:24:00,83.817,83.822,83.809,83.822,8000000.0
2007-01-18 06:25:00,83.805,83.811,83.792,83.8,12800000.0
2007-01-18 06:26:00,83.791,83.81,83.791,83.808,12800000.0
2007-01-18 06:27:00,83.815,83.815,83.797,83.81,14400000.0
2007-01-18 06:28:00,83.799,83.803,83.789,83.789,8000000.0
2007-01-18 06:29:00,83.8,83.808,83.776,83.779,11200000.0
2007-01-18 06:30:00,83.784,83.793,83.779,83.793,14400000.0
2007-01-18 06:31:00,83.798,83.798,83.774,83.787,14400000.0
2007-01-18 06:32:00,83.777,83.784,83.762,83.762,12800000.0
2007-01-18 06:34:00,83.744,83.772,83.744,83.761,12800000.0
2007-01-18 06:35:00,83.747,83.747,83.727,83.737,12800000.0
2007-01-18 06:36:00,83.752,83.752,83.735,83.74,14400000.0
2007-01-18 06:37:00,83.743,83.749,83.739,83.739,12800000.0
2007-01-18 06:38:00,83.753,83.753,83.738,83.744,16400000.0
2007-01-18 06:39:00,83.722,83.722,83.701,83.714,11200000.0
2007-01-18 06:40:00,83.72,83.731,83.714,83.731,9600000.0
2007-01-18 06:41:00,83.737,83.746,83.728,83.728,12800000.0
2007-01-18 06:42:00,83.736,83.736,83.721,83.721,9600000.0
2007-01-18 06:43:00,83.65,83.715,83.65,83.715,16000000.0
2007-01-18 06:44:00,83.719,83.728,83.711,83.728,17600000.0
2007-01-18 06:45:00,83.727,83.732,83.715,83.725,17600000.0
2007-01-18 06:46:00,83.722,83.722,83.714,83.715,12800000.0
2007-01-18 06:47:00,83.708,83.714,83.703,83.707,12800000.0
2007-01-18 06:48:00,83.693,83.697,83.683,83.683,17600000.0
2007-01-18 06:49:00,83.675,83.698,83.675,83.698,17600000.0
2007-01-18 06:50:00,83.679,83.703,83.679,83.688,14800000.0
2007-01-18 06:51:00,83.696,83.696,83.689,83.692,12800000.0
2007-01-18 06:52:00,83.709,83.714,83.707,83.707,12200000.0
2007-01-18 06:53:00,83.707,83.716,83.707,83.711,17000000.0
2007-01-18 06:54:00,83.721,83.734,83.721,83.726,14400000.0
2007-01-18 06:55:00,83.724,83.734,83.724,83.731,9600000.0
2007-01-18 06:56:00,83.738,83.749,83.735,83.749,11200000.0
2007-01-18 06:57:00,83.757,83.764,83.753,83.762,14400000.0
2007-01-18 06:58:00,83.749,83.756,83.748,83.75,12800000.0
2007-01-18 06:59:00,83.738,83.74,83.72,83.737,12800000.0
2007-01-18 07:00:00,83.738,83.757,83.736,83.757,16000000.0
2007-01-18 07:01:00,83.758,83.764,83.755,83.755,17600000.0
2007-01-18 07:02:00,83.754,83.759,83.752,83.759,12800000.0
2007-01-18 07:04:00,83.759,83.761,83.754,83.756,12800000.0
2007-01-18 07:05:00,83.748,83.748,83.726,83.735,11200000.0
2007-01-18 07:06:00,83.737,83.74,83.734,83.734,12800000.0
2007-01-18 07:07:00,83.739,83.754,83.739,83.754,11200000.0
2007-01-18 07:09:00,83.746,83.749,83.736,83.736,12800000.0
2007-01-18 07:10:00,83.729,83.74,83.729,83.74,4800000.0
2007-01-18 07:11:00,83.739,83.739,83.727,83.728,12800000.0
2007-01-18 07:12:00,83.727,83.733,83.721,83.721,6400000.0
2007-01-18 07:13:00,83.723,83.739,83.723,83.729,12800000.0
2007-01-18 07:14:00,83.712,83.732,83.712,83.731,11200000.0
2007-01-18 07:15:00,83.738,83.743,83.738,83.74,11200000.0
2007-01-18 07:16:00,83.739,83.743,83.736,83.736,10600000.0
2007-01-18 07:17:00,83.736,83.748,83.736,83.742,12800000.0
2007-01-18 07:18:00,83.76,83.76,83.729,83.745,17600000.0
2007-01-18 07:19:00,83.748,83.748,83.736,83.741,12800000.0
2007-01-18 07:20:00,83.735,83.735,83.723,83.724,12800000.0
2007-01-18 07:21:00,83.734,83.734,83.726,83.726,12800000.0
2007-01-18 07:22:00,83.725,83.728,83.718,83.723,17600000.0
2007-01-18 07:24:00,83.696,83.696,83.666,83.674,14400000.0
2007-01-18 07:25:00,83.677,83.679,83.661,83.679,16000000.0
2007-01-18 07:26:00,83.683,83.685,83.677,83.682,11600000.0
2007-01-18 07:27:00,83.682,83.687,83.68,83.681,16000000.0
2007-01-18 07:28:00,83.679,83.691,83.679,83.691,14400000.0
2007-01-18 07:29:00,83.688,83.691,83.667,83.691,11200000.0
2007-01-18 07:32:00,83.699,83.699,83.661,83.661,17000000.0
2007-01-18 07:33:00,83.659,83.665,83.659,83.662,8000000.0
2007-01-18 07:34:00,83.664,83.667,83.659,83.667,12800000.0
2007-01-18 07:35:00,83.679,83.687,83.676,83.687,16000000.0
2007-01-18 07:37:00,83.704,83.722,83.704,83.72,11200000.0
2007-01-18 07:38:00,83.703,83.703,83.685,83.691,12800000.0
2007-01-18 07:39:00,83.685,83.695,83.684,83.695,11200000.0
2007-01-18 07:40:00,83.695,83.705,83.694,83.705,11200000.0
2007-01-18 07:41:00,83.698,83.705,83.689,83.689,12800000.0
2007-01-18 07:42:00,83.689,83.698,83.688,83.696,12800000.0
2007-01-18 07:43:00,83.716,83.733,83.716,83.73,13200000.0
2007-01-18 07:45:00,83.732,83.745,83.729,83.729,11200000.0
2007-01-18 07:46:00,83.727,83.737,83.727,83.729,11200000.0
2007-01-18 07:47:00,83.726,83.732,83.723,83.729,14400000.0
2007-01-18 07:48:00,83.728,83.728,83.697,83.697,14400000.0
2007-01-18 07:49:00,83.721,83.738,83.721,83.738,17600000.0
2007-01-18 07:51:00,83.74,83.746,83.734,83.746,12800000.0
2007-01-18 07:52:00,83.748,83.758,83.745,83.75,17600000.0
2007-01-18 07:53:00,83.753,83.753,83.746,83.751,12800000.0
2007-01-18 07:54:00,83.746,83.746,83.737,83.742,11200000.0
2007-01-18 07:55:00,83.74,83.74,83.708,83.723,12800000.0
2007-01-18 07:56:00,83.72,83.726,83.704,83.726,16000000.0
2007-01-18 07:57:00,83.725,83.734,83.725,83.731,11200000.0
2007-01-18 07:58:00,83.729,83.729,83.709,83.709,11200000.0
2007-01-18 07:59:00,83.695,83.713,83.695,83.701,12800000.0
2007-01-18 08:00:00,83.686,83.688,83.677,83.677,8000000.0
2007-01-18 08:01:00,83.684,83.684,83.669,83.669,8000000.0
2007-01-18 08:02:00,83.661,83.665,83.654,83.654,6400000.0
2007-01-18 08:03:00,83.659,83.659,83.645,83.645,10600000.0
2007-01-18 08:04:00,83.646,83.654,83.645,83.648,17600000.0
2007-01-18 08:05:00,83.644,83.652,83.642,83.648,14400000.0
2007-01-18 08:06:00,83.649,83.661,83.648,83.661,9600000.0
2007-01-18 08:07:00,83.664,83.689,83.658,83.689,11200000.0
2007-01-18 08:08:00,83.685,83.685,83.674,83.679,18000000.0
2007-01-18 08:09:00,83.676,83.676,83.659,83.659,12800000.0
2007-01-18 08:10:00,83.657,83.679,83.657,83.66,12800000.0
2007-01-18 08:11:00,83.663,83.684,83.663,83.684,11200000.0
2007-01-18 08:12:00,83.681,83.698,83.681,83.698,16000000.0
2007-01-18 08:13:00,83.702,83.705,83.694,83.7,11200000.0
2007-01-18 08:14:00,83.702,83.716,83.694,83.694,12800000.0
2007-01-18 08:15:00,83.692,83.692,83.664,83.669,16000000.0
2007-01-18 08:16:00,83.707,83.717,83.702,83.717,11200000.0
2007-01-18 08:17:00,83.727,83.732,83.722,83.732,12800000.0
2007-01-18 08:19:00,83.729,83.732,83.724,83.73,14400000.0
2007-01-18 08:20:00,83.748,83.767,83.741,83.767,16000000.0
2007-01-18 08:21:00,83.772,83.772,83.741,83.741,17600000.0
2007-01-18 08:22:00,83.758,83.772,83.758,83.772,11200000.0
2007-01-18 08:23:00,83.779,83.779,83.766,83.766,11200000.0
2007-01-18 08:24:00,83.772,83.777,83.772,83.777,9600000.0
2007-01-18 08:25:00,83.781,83.79,83.781,83.781,12800000.0
2007-01-18 08:26:00,83.778,83.784,83.687,83.774,8000000.0
2007-01-18 08:27:00,83.765,83.783,83.765,83.781,12800000.0
2007-01-18 08:29:00,83.798,83.802,83.789,83.802,14400000.0
2007-01-18 08:30:00,83.807,83.814,83.807,83.807,11200000.0
2007-01-18 08:31:00,83.803,83.818,83.803,83.812,12800000.0
2007-01-18 08:33:00,83.82,83.844,83.82,83.842,11200000.0
2007-01-18 08:34:00,83.871,83.899,83.871,83.899,9600000.0
2007-01-18 08:35:00,83.9,83.901,83.878,83.878,17600000.0
2007-01-18 08:36:00,83.875,83.898,83.875,83.889,17600000.0
2007-01-18 08:37:00,83.889,83.889,83.869,83.882,11200000.0
2007-01-18 08:38:00,83.875,83.901,83.875,83.901,11200000.0
2007-01-18 08:39:00,83.892,83.907,83.892,83.907,16000000.0
2007-01-18 08:40:00,83.917,83.917,83.901,83.901,16000000.0
2007-01-18 08:41:00,83.91,83.92,83.91,83.913,17600000.0
2007-01-18 08:42:00,83.911,83.915,83.878,83.878,12800000.0
2007-01-18 08:43:00,83.877,83.877,83.855,83.874,12800000.0
2007-01-18 08:44:00,83.863,83.871,83.854,83.866,12800000.0
2007-01-18 08:45:00,83.868,83.88,83.856,83.856,16000000.0
2007-01-18 08:46:00,83.856,83.876,83.856,83.871,10600000.0
2007-01-18 08:47:00,83.867,83.873,83.856,83.866,11200000.0
2007-01-18 08:48:00,83.872,83.872,83.848,83.862,12800000.0
2007-01-18 08:49:00,83.873,83.883,83.869,83.875,17600000.0
2007-01-18 08:50:00,83.879,83.893,83.879,83.884,12800000.0
2007-01-18 08:52:00,83.907,83.915,83.9,83.903,11200000.0
2007-01-18 08:53:00,83.909,83.923,83.909,83.921,16000000.0
2007-01-18 08:54:00,83.94,83.94,83.93,83.93,3200000.0
2007-01-18 08:55:00,83.944,83.944,83.926,83.926,16000000.0
2007-01-18 08:56:00,83.941,83.948,83.941,83.948,11200000.0
2007-01-18 08:57:00,83.935,83.961,83.934,83.961,11200000.0
2007-01-18 08:58:00,83.96,83.967,83.96,83.963,9600000.0
2007-01-18 08:59:00,83.973,83.98,83.973,83.979,12800000.0
2007-01-18 09:00:00,83.986,84.013,83.985,84.013,17600000.0
2007-01-18 09:01:00,84.008,84.009,83.992,83.992,11200000.0
2007-01-18 09:02:00,83.994,83.999,83.986,83.991,11200000.0
2007-01-18 09:03:00,84.003,84.004,83.983,84.001,16000000.0
2007-01-18 09:04:00,84.009,84.013,84.004,84.007,11200000.0
2007-01-18 09:05:00,83.986,83.986,83.963,83.963,11200000.0
2007-01-18 09:06:00,83.96,83.96,83.934,83.943,12800000.0
2007-01-18 09:07:00,83.946,83.946,83.929,83.929,12800000.0
2007-01-18 09:08:00,83.941,83.949,83.932,83.949,12800000.0
2007-01-18 09:09:00,83.959,83.965,83.946,83.965,17600000.0
2007-01-18 09:10:00,83.956,83.962,83.951,83.955,12800000.0
2007-01-18 09:11:00,83.972,83.987,83.971,83.987,12800000.0
2007-01-18 09:12:00,83.988,84.004,83.988,84.004,12800000.0
2007-01-18 09:14:00,84.002,84.002,83.992,83.994,10600000.0
2007-01-18 09:15:00,83.99,84.0,83.987,83.992,11200000.0
2007-01-18 09:16:00,83.994,84.017,83.994,84.012,12800000.0
2007-01-18 09:17:00,84.005,84.005,83.984,84.004,11200000.0
2007-01-18 09:18:00,84.006,84.008,83.998,84.008,14400000.0
2007-01-18 09:19:00,84.007,84.021,84.005,84.016,12800000.0
2007-01-18 09:20:00,84.011,84.011,83.997,83.998,16000000.0
2007-01-18 09:21:00,83.985,83.996,83.98,83.996,11200000.0
2007-01-18 09:22:00,84.009,84.039,84.009,84.039,17000000.0
2007-01-18 09:23:00,84.045,84.071,84.045,84.071,12800000.0
2007-01-18 09:24:00,84.006,84.105,84.006,84.099,11200000.0
2007-01-18 09:25:00,84.119,84.131,84.119,84.124,12800000.0
2007-01-18 09:26:00,84.115,84.152,84.115,84.152,11200000.0
2007-01-18 09:27:00,84.152,84.155,84.15,84.151,11200000.0
2007-01-18 09:28:00,84.146,84.154,84.146,84.149,12800000.0
2007-01-18 09:29:00,84.164,84.17,84.164,84.166,11200000.0
2007-01-18 09:30:00,84.178,84.194,84.178,84.193,12800000.0
2007-01-18 09:31:00,84.193,84.195,84.185,84.195,12800000.0
2007-01-18 09:32:00,84.179,84.206,84.179,84.193,14400000.0
2007-01-18 09:33:00,84.214,84.214,84.189,84.197,12800000.0
2007-01-18 09:34:00,84.217,84.239,84.217,84.239,11200000.0
2007-01-18 09:35:00,84.236,84.242,84.232,84.242,12800000.0
2007-01-18 09:36:00,84.248,84.263,84.242,84.263,9600000.0
2007-01-18 09:37:00,84.272,84.3,84.22,84.3,16000000.0
2007-01-18 09:38:00,84.309,84.309,84.263,84.263,11200000.0
2007-01-18 09:39:00,84.274,84.276,84.266,84.266,12800000.0
2007-01-18 09:40:00,84.268,84.286,84.26,84.277,14400000.0
2007-01-18 09:41:00,84.294,84.306,84.294,84.306,11200000.0
2007-01-18 09:42:00,84.283,84.288,84.26,84.26,16000000.0
2007-01-18 09:43:00,84.257,84.269,84.23,84.23,12800000.0
2007-01-18 09:44:00,84.228,84.238,84.221,84.224,12800000.0
2007-01-18 09:45:00,84.237,84.237,84.224,84.225,12800000.0
2007-01-18 09:46:00,84.213,84.213,84.195,84.198,11200000.0
2007-01-18 09:47:00,84.196,84.227,84.196,84.227,12800000.0
2007-01-18 09:48:00,84.244,84.251,84.24,84.244,11200000.0
2007-01-18 09:49:00,84.231,84.238,84.225,84.238,12800000.0
2007-01-18 09:50:00,84.234,84.238,84.229,84.238,16000000.0
2007-01-18 09:51:00,84.259,84.274,84.247,84.274,16000000.0
2007-01-18 09:52:00,84.269,84.276,84.265,84.276,14400000.0
2007-01-18 09:53:00,84.273,84.286,84.273,84.274,12800000.0
2007-01-18 09:54:00,84.249,84.249,84.237,84.248,17000000.0
2007-01-18 09:55:00,84.255,84.255,84.242,84.25,11200000.0
2007-01-18 09:56:00,84.259,84.262,84.252,84.261,14400000.0
2007-01-18 09:57:00,84.255,84.255,84.236,84.238,17600000.0
2007-01-18 09:58:00,84.22,84.22,84.108,84.209,17600000.0
2007-01-18 09:59:00,84.213,84.225,84.211,84.219,17600000.0
2007-01-18 10:00:00,84.22,84.226,84.212,84.226,11200000.0
2007-01-18 10:01:00,84.231,84.25,84.231,84.234,12800000.0
2007-01-18 10:02:00,84.236,84.249,84.235,84.235,16000000.0
2007-01-18 10:03:00,84.23,84.24,84.221,84.24,11200000.0
2007-01-18 10:04:00,84.241,84.241,84.224,84.224,7400000.0
2007-01-18 10:05:00,84.242,84.254,84.24,84.24,14400000.0
2007-01-18 10:06:00,84.247,84.259,84.229,84.229,16000000.0
2007-01-18 10:07:00,84.241,84.264,84.237,84.264,12200000.0
2007-01-18 10:08:00,84.277,84.278,84.266,84.272,11200000.0
2007-01-18 10:09:00,84.257,84.279,84.242,84.279,12800000.0
2007-01-18 10:10:00,84.286,84.286,84.266,84.27,17600000.0
2007-01-18 10:11:00,84.249,84.249,84.238,84.244,11200000.0
2007-01-18 10:12:00,84.262,84.282,84.262,84.281,12800000.0
2007-01-18 10:13:00,84.283,84.289,84.271,84.271,12800000.0
2007-01-18 10:14:00,84.265,84.279,84.265,84.277,10600000.0
2007-01-18 10:15:00,84.283,84.292,84.283,84.284,12800000.0
2007-01-18 10:16:00,84.283,84.288,84.272,84.272,12800000.0
2007-01-18 10:17:00,84.262,84.266,84.257,84.261,11200000.0
2007-01-18 10:18:00,84.275,84.282,84.259,84.282,11200000.0
2007-01-18 10:19:00,84.279,84.279,84.27,84.27,11200000.0
2007-01-18 10:20:00,84.274,84.274,84.242,84.247,17600000.0
2007-01-18 10:21:00,84.216,84.255,84.216,84.255,16000000.0
2007-01-18 10:22:00,84.272,84.281,84.27,84.272,11200000.0
2007-01-18 10:23:00,84.276,84.282,84.268,84.282,11200000.0
2007-01-18 10:24:00,84.285,84.285,84.271,84.271,12800000.0
2007-01-18 10:25:00,84.282,84.286,84.268,84.286,11200000.0
2007-01-18 10:26:00,84.292,84.294,84.275,84.284,17600000.0
2007-01-18 10:27:00,84.295,84.295,84.283,84.293,11200000.0
2007-01-18 10:28:00,84.302,84.306,84.285,84.306,12800000.0
2007-01-18 10:29:00,84.324,84.328,84.318,84.318,11200000.0
2007-01-18 10:30:00,84.314,84.314,84.304,84.311,8000000.0
2007-01-18 10:31:00,84.315,84.321,84.304,84.321,12200000.0
2007-01-18 10:32:00,84.322,84.324,84.315,84.315,17600000.0
2007-01-18 10:33:00,84.293,84.299,84.293,84.294,11200000.0
2007-01-18 10:34:00,84.297,84.297,84.283,84.289,11200000.0
2007-01-18 10:35:00,84.293,84.302,84.291,84.294,11200000.0
2007-01-18 10:36:00,84.286,84.301,84.286,84.298,11200000.0
2007-01-18 10:37:00,84.252,84.254,84.158,84.245,11200000.0
2007-01-18 10:38:00,84.246,84.269,84.246,84.269,12800000.0
2007-01-18 10:39:00,84.261,84.267,84.257,84.267,11200000.0
2007-01-18 10:40:00,84.269,84.283,84.264,84.274,16000000.0
2007-01-18 10:41:00,84.272,84.275,84.266,84.274,12800000.0
2007-01-18 10:42:00,84.28,84.288,84.271,84.288,11200000.0
2007-01-18 10:43:00,84.288,84.307,84.287,84.307,11200000.0
2007-01-18 10:44:00,84.336,84.356,84.334,84.334,12800000.0
2007-01-18 10:45:00,84.31,84.337,84.31,84.337,12800000.0
2007-01-18 10:47:00,84.33,84.33,84.297,84.314,12800000.0
2007-01-18 10:48:00,84.317,84.335,84.317,84.328,12800000.0
2007-01-18 10:49:00,84.313,84.332,84.313,84.332,11200000.0
2007-01-18 10:50:00,84.346,84.346,84.321,84.336,16000000.0
2007-01-18 10:51:00,84.349,84.354,84.337,84.344,17600000.0
2007-01-18 10:52:00,84.34,84.361,84.34,84.361,11200000.0
2007-01-18 10:53:00,84.36,84.36,84.319,84.321,11200000.0
2007-01-18 10:54:00,84.326,84.335,84.306,84.306,17000000.0
2007-01-18 10:55:00,84.319,84.333,84.317,84.327,11600000.0
2007-01-18 10:56:00,84.332,84.354,84.332,84.342,17600000.0
2007-01-18 10:57:00,84.333,84.34,84.333,84.338,16000000.0
2007-01-18 10:58:00,84.335,84.335,84.239,84.33,13200000.0
2007-01-18 10:59:00,84.34,84.345,84.338,84.338,11200000.0
2007-01-18 11:00:00,84.353,84.353,84.336,84.35,12800000.0
2007-01-18 11:01:00,84.366,84.374,84.366,84.371,12800000.0
2007-01-18 11:02:00,84.368,84.377,84.364,84.375,16000000.0
2007-01-18 11:03:00,84.388,84.393,84.374,84.375,13200000.0
2007-01-18 11:04:00,84.355,84.37,84.355,84.37,14400000.0
2007-01-18 11:05:00,84.375,84.398,84.364,84.398,17600000.0
2007-01-18 11:06:00,84.408,84.418,84.402,84.418,17600000.0
2007-01-18 11:07:00,84.408,84.408,84.384,84.39,17600000.0
2007-01-18 11:08:00,84.32,84.393,84.32,84.393,11200000.0
2007-01-18 11:09:00,84.399,84.402,84.389,84.401,17600000.0
2007-01-18 11:10:00,84.406,84.424,84.398,84.398,12800000.0
2007-01-18 11:11:00,84.395,84.395,84.378,84.378,11200000.0
2007-01-18 11:12:00,84.365,84.366,84.348,84.348,17600000.0
2007-01-18 11:13:00,84.357,84.37,84.347,84.366,14400000.0
2007-01-18 11:14:00,84.373,84.373,84.365,84.367,11200000.0
2007-01-18 11:15:00,84.357,84.367,84.354,84.367,11200000.0
2007-01-18 11:16:00,84.355,84.362,84.347,84.347,12800000.0
2007-01-18 11:17:00,84.323,84.323,84.306,84.309,11200000.0
2007-01-18 11:18:00,84.297,84.297,84.291,84.295,12800000.0
2007-01-18 11:19:00,84.292,84.305,84.287,84.287,17600000.0
2007-01-18 11:20:00,84.3,84.3,84.289,84.289,12800000.0
2007-01-18 11:21:00,84.293,84.293,84.279,84.291,14400000.0
2007-01-18 11:22:00,84.275,84.291,84.275,84.291,12800000.0
2007-01-18 11:23:00,84.294,84.294,84.279,84.279,11200000.0
2007-01-18 11:24:00,84.286,84.289,84.271,84.273,12800000.0
2007-01-18 11:25:00,84.257,84.269,84.238,84.26,17600000.0
2007-01-18 11:26:00,84.28,84.284,84.275,84.284,14400000.0
2007-01-18 11:27:00,84.286,84.3,84.279,84.295,11200000.0
2007-01-18 11:28:00,84.317,84.326,84.317,84.326,14400000.0
2007-01-18 11:29:00,84.318,84.318,84.298,84.298,14400000.0
2007-01-18 11:30:00,84.292,84.303,84.289,84.301,14400000.0
2007-01-18 11:31:00,84.306,84.306,84.29,84.293,11200000.0
2007-01-18 11:32:00,84.292,84.301,84.291,84.301,17600000.0
2007-01-18 11:33:00,84.309,84.338,84.309,84.322,12800000.0
2007-01-18 11:34:00,84.323,84.323,84.299,84.299,12800000.0
2007-01-18 11:35:00,84.314,84.314,84.302,84.302,11200000.0
2007-01-18 11:36:00,84.31,84.324,84.31,84.324,12800000.0
2007-01-18 11:37:00,84.319,84.319,84.298,84.298,11200000.0
2007-01-18 11:38:00,84.309,84.313,84.303,84.303,11200000.0
2007-01-18 11:39:00,84.301,84.321,84.301,84.317,11200000.0
2007-01-18 11:40:00,84.301,84.313,84.301,84.313,11200000.0
2007-01-18 11:41:00,84.313,84.313,84.288,84.302,16000000.0
2007-01-18 11:42:00,84.297,84.314,84.293,84.299,17600000.0
2007-01-18 11:43:00,84.274,84.274,84.229,84.257,11200000.0
2007-01-18 11:44:00,84.231,84.231,84.216,84.228,11200000.0
2007-01-18 11:45:00,84.231,84.231,84.218,84.225,14400000.0
2007-01-18 11:46:00,84.22,84.22,84.203,84.211,11200000.0
2007-01-18 11:47:00,84.198,84.212,84.185,84.212,17600000.0
2007-01-18 11:48:00,84.217,84.232,84.205,84.232,11200000.0
2007-01-18 11:49:00,84.23,84.259,84.23,84.259,12800000.0
2007-01-18 11:50:00,84.257,84.257,84.234,84.234,12800000.0
2007-01-18 11:51:00,84.211,84.211,84.193,84.195,11200000.0
2007-01-18 11:52:00,84.204,84.213,84.204,84.21,11200000.0
2007-01-18 11:53:00,84.211,84.221,84.203,84.217,16000000.0
2007-01-18 11:54:00,84.219,84.228,84.216,84.216,14400000.0
2007-01-18 11:55:00,84.208,84.232,84.17,84.232,11200000.0
2007-01-18 11:56:00,84.215,84.231,84.211,84.231,12800000.0
2007-01-18 11:57:00,84.252,84.253,84.241,84.253,12800000.0
2007-01-18 11:58:00,84.257,84.257,84.246,84.246,11200000.0
2007-01-18 11:59:00,84.255,84.255,84.247,84.248,11200000.0
2007-01-18 12:00:00,84.25,84.254,84.248,84.253,11200000.0
2007-01-18 12:01:00,84.254,84.268,84.254,84.263,11200000.0
2007-01-18 12:02:00,84.267,84.276,84.267,84.268,14400000.0
2007-01-18 12:03:00,84.262,84.262,84.241,84.25,11200000.0
2007-01-18 12:04:00,84.257,84.258,84.242,84.255,17600000.0
2007-01-18 12:05:00,84.257,84.282,84.257,84.282,17600000.0
2007-01-18 12:06:00,84.271,84.284,84.271,84.278,12800000.0
2007-01-18 12:07:00,84.291,84.304,84.291,84.291,11200000.0
2007-01-18 12:08:00,84.284,84.29,84.279,84.29,11200000.0
2007-01-18 12:09:00,84.288,84.304,84.288,84.292,14400000.0
2007-01-18 12:10:00,84.299,84.299,84.28,84.282,11200000.0
2007-01-18 12:11:00,84.279,84.282,84.266,84.266,12800000.0
2007-01-18 12:12:00,84.236,84.247,84.236,84.246,11200000.0
2007-01-18 12:13:00,84.251,84.252,84.24,84.244,11200000.0
2007-01-18 12:14:00,84.238,84.24,84.233,84.24,12800000.0
2007-01-18 12:15:00,84.235,84.235,84.228,84.228,12800000.0
2007-01-18 12:16:00,84.203,84.232,84.203,84.229,12200000.0
2007-01-18 12:17:00,84.216,84.223,84.159,84.222,17600000.0
2007-01-18 12:19:00,84.234,84.251,84.225,84.251,12800000.0
2007-01-18 12:20:00,84.26,84.26,84.222,84.222,14400000.0
2007-01-18 12:21:00,84.216,84.231,84.211,84.231,11200000.0
2007-01-18 12:22:00,84.251,84.257,84.225,84.249,16000000.0
2007-01-18 12:23:00,84.249,84.249,84.235,84.243,14400000.0
2007-01-18 12:24:00,84.25,84.289,84.25,84.28,12800000.0
2007-01-18 12:25:00,84.279,84.279,84.265,84.268,11200000.0
2007-01-18 12:26:00,84.254,84.263,84.25,84.263,11200000.0
2007-01-18 12:27:00,84.27,84.27,84.259,84.261,11200000.0
2007-01-18 12:28:00,84.263,84.265,84.254,84.259,12800000.0
2007-01-18 12:29:00,84.256,84.259,84.241,84.247,17600000.0
2007-01-18 12:30:00,84.224,84.224,84.202,84.202,17600000.0
2007-01-18 12:31:00,84.188,84.195,84.181,84.195,12800000.0
2007-01-18 12:32:00,84.198,84.218,84.198,84.207,12800000.0
2007-01-18 12:33:00,84.202,84.204,84.19,84.204,14400000.0
2007-01-18 12:34:00,84.204,84.205,84.191,84.192,12800000.0
2007-01-18 12:35:00,84.194,84.209,84.194,84.206,11200000.0
2007-01-18 12:36:00,84.174,84.203,84.173,84.203,11200000.0
2007-01-18 12:37:00,84.194,84.196,84.171,84.175,11200000.0
2007-01-18 12:38:00,84.182,84.197,84.102,84.188,17600000.0
2007-01-18 12:39:00,84.18,84.183,84.176,84.179,16000000.0
2007-01-18 12:40:00,84.177,84.197,84.169,84.197,16000000.0
2007-01-18 12:41:00,84.191,84.197,84.191,84.195,12800000.0
2007-01-18 12:42:00,84.196,84.203,84.194,84.196,13800000.0
2007-01-18 12:43:00,84.185,84.19,84.181,84.19,12800000.0
2007-01-18 12:44:00,84.186,84.202,84.184,84.192,17600000.0
2007-01-18 12:45:00,84.192,84.205,84.18,84.205,16000000.0
2007-01-18 12:46:00,84.207,84.207,84.189,84.191,12800000.0
2007-01-18 12:48:00,84.184,84.207,84.184,84.207,12800000.0
2007-01-18 12:49:00,84.198,84.207,84.19,84.207,16000000.0
2007-01-18 12:50:00,84.213,84.228,84.211,84.227,14400000.0
2007-01-18 12:51:00,84.248,84.257,84.246,84.252,11200000.0
2007-01-18 12:52:00,84.24,84.248,84.237,84.247,11200000.0
2007-01-18 12:53:00,84.231,84.239,84.222,84.239,10600000.0
2007-01-18 12:54:00,84.241,84.241,84.203,84.203,12200000.0
2007-01-18 12:55:00,84.193,84.212,84.191,84.191,16000000.0
2007-01-18 12:56:00,84.194,84.209,84.194,84.199,11600000.0
2007-01-18 12:57:00,84.199,84.215,84.199,84.205,11200000.0
2007-01-18 12:58:00,84.203,84.213,84.202,84.205,17600000.0
2007-01-18 12:59:00,84.199,84.215,84.199,84.207,16000000.0
2007-01-18 13:00:00,84.209,84.214,84.199,84.214,12800000.0
2007-01-18 13:01:00,84.221,84.223,84.213,84.223,14400000.0
2007-01-18 13:02:00,84.223,84.223,84.211,84.211,12800000.0
2007-01-18 13:03:00,84.224,84.224,84.196,84.207,16000000.0
2007-01-18 13:04:00,84.2,84.211,84.2,84.211,11200000.0
2007-01-18 13:05:00,84.225,84.238,84.223,84.226,12800000.0
2007-01-18 13:06:00,84.234,84.239,84.225,84.228,11200000.0
2007-01-18 13:07:00,84.25,84.25,84.226,84.226,14400000.0
2007-01-18 13:08:00,84.227,84.237,84.223,84.223,17600000.0
2007-01-18 13:09:00,84.24,84.246,84.236,84.243,12800000.0
2007-01-18 13:10:00,84.233,84.247,84.223,84.247,16000000.0
2007-01-18 13:11:00,84.226,84.226,84.209,84.213,11200000.0
2007-01-18 13:12:00,84.215,84.222,84.208,84.208,12800000.0
2007-01-18 13:13:00,84.236,84.241,84.23,84.234,17600000.0
2007-01-18 13:14:00,84.253,84.26,84.244,84.244,12800000.0
2007-01-18 13:16:00,84.217,84.231,84.21,84.231,17600000.0
2007-01-18 13:17:00,84.224,84.246,84.218,84.246,13200000.0
2007-01-18 13:18:00,84.241,84.245,84.227,84.244,11200000.0
2007-01-18 13:19:00,84.248,84.253,84.246,84.247,16000000.0
2007-01-18 13:20:00,84.236,84.243,84.225,84.243,9600000.0
2007-01-18 13:21:00,84.242,84.26,84.235,84.26,11200000.0
2007-01-18 13:22:00,84.251,84.251,84.235,84.235,14400000.0
2007-01-18 13:23:00,84.232,84.243,84.232,84.233,12800000.0
2007-01-18 13:24:00,84.245,84.258,84.194,84.258,8000000.0
2007-01-18 13:25:00,84.264,84.273,84.261,84.261,17600000.0
2007-01-18 13:26:00,84.283,84.283,84.262,84.262,17600000.0
2007-01-18 13:27:00,84.255,84.278,84.252,84.278,12800000.0
2007-01-18 13:28:00,84.283,84.287,84.19,84.287,16000000.0
2007-01-18 13:29:00,84.279,84.279,84.273,84.277,11200000.0
2007-01-18 13:30:00,84.279,84.279,84.272,84.272,12800000.0
2007-01-18 13:31:00,84.268,84.27,84.266,84.267,11200000.0
2007-01-18 13:32:00,84.264,84.278,84.264,84.278,11200000.0
2007-01-18 13:33:00,84.276,84.279,84.272,84.272,19200000.0
2007-01-18 13:34:00,84.272,84.275,84.268,84.274,14400000.0
2007-01-18 13:35:00,84.273,84.277,84.269,84.269,36800000.0
2007-01-18 13:36:00,84.264,84.271,84.263,84.263,17000000.0
2007-01-18 13:37:00,84.262,84.271,84.262,84.271,14400000.0
2007-01-18 13:38:00,84.271,84.271,84.26,84.265,33600000.0
2007-01-18 13:39:00,84.262,84.275,84.26,84.275,14400000.0
2007-01-18 13:40:00,84.274,84.277,84.27,84.27,40000000.0
2007-01-18 13:41:00,84.268,84.274,84.262,84.262,16000000.0
2007-01-18 13:42:00,84.257,84.28,84.257,84.273,11200000.0
2007-01-18 13:43:00,84.282,84.299,84.28,84.299,27200000.0
2007-01-18 13:44:00,84.296,84.296,84.271,84.271,33000000.0
2007-01-18 13:45:00,84.271,84.281,84.269,84.274,20800000.0
2007-01-18 13:46:00,84.269,84.269,84.246,84.264,24000000.0
2007-01-18 13:47:00,84.257,84.26,84.255,84.258,12800000.0
2007-01-18 13:48:00,84.251,84.26,84.251,84.257,12800000.0
2007-01-18 13:49:00,84.264,84.281,84.264,84.281,17000000.0
2007-01-18 13:50:00,84.28,84.28,84.248,84.248,11200000.0
2007-01-18 13:51:00,84.25,84.28,84.25,84.28,24000000.0
2007-01-18 13:52:00,84.263,84.263,84.23,84.23,12800000.0
2007-01-18 13:53:00,84.234,84.237,84.227,84.227,17600000.0
2007-01-18 13:54:00,84.228,84.246,84.228,84.246,25600000.0
2007-01-18 13:55:00,84.248,84.253,84.241,84.253,14400000.0
2007-01-18 13:56:00,84.261,84.273,84.261,84.267,14400000.0
2007-01-18 13:57:00,84.261,84.271,84.257,84.271,28800000.0
2007-01-18 13:58:00,84.266,84.278,84.264,84.274,14400000.0
2007-01-18 13:59:00,84.29,84.29,84.277,84.286,31400000.0
2007-01-18 14:00:00,84.277,84.277,84.25,84.264,48000000.0
2007-01-18 14:01:00,84.269,84.273,84.264,84.264,32400000.0
2007-01-18 14:02:00,84.262,84.262,84.255,84.261,14400000.0
2007-01-18 14:03:00,84.257,84.26,84.253,84.253,14400000.0
2007-01-18 14:04:00,84.263,84.291,84.263,84.291,11200000.0
2007-01-18 14:05:00,84.286,84.287,84.277,84.281,24000000.0
2007-01-18 14:06:00,84.289,84.295,84.283,84.285,37200000.0
2007-01-18 14:07:00,84.285,84.295,84.279,84.295,40000000.0
2007-01-18 14:08:00,84.292,84.292,84.278,84.283,16000000.0
2007-01-18 14:09:00,84.254,84.254,84.219,84.251,33600000.0
2007-01-18 14:10:00,84.246,84.246,84.21,84.21,33600000.0
2007-01-18 14:11:00,84.203,84.208,84.189,84.191,14400000.0
2007-01-18 14:12:00,84.215,84.235,84.215,84.233,26000000.0
2007-01-18 14:13:00,84.246,84.249,84.24,84.24,14400000.0
2007-01-18 14:14:00,84.243,84.269,84.23,84.269,12800000.0
2007-01-18 14:15:00,84.271,84.271,84.232,84.232,28800000.0
2007-01-18 14:16:00,84.222,84.228,84.212,84.212,25600000.0
2007-01-18 14:17:00,84.214,84.226,84.212,84.225,12800000.0
2007-01-18 14:18:00,84.233,84.235,84.229,84.229,16000000.0
2007-01-18 14:19:00,84.21,84.222,84.21,84.217,12800000.0
2007-01-18 14:20:00,84.217,84.217,84.208,84.21,25600000.0
2007-01-18 14:21:00,84.223,84.229,84.213,84.217,28200000.0
2007-01-18 14:22:00,84.215,84.22,84.192,84.197,10600000.0
2007-01-18 14:23:00,84.189,84.191,84.18,84.182,48000000.0
2007-01-18 14:24:00,84.173,84.173,84.159,84.173,12800000.0
2007-01-18 14:25:00,84.169,84.18,84.162,84.164,12200000.0
2007-01-18 14:26:00,84.165,84.165,84.149,84.149,12800000.0
2007-01-18 14:27:00,84.138,84.159,84.138,84.157,17600000.0
2007-01-18 14:28:00,84.172,84.178,84.16,84.16,11200000.0
2007-01-18 14:29:00,84.189,84.189,84.178,84.18,36200000.0
2007-01-18 14:30:00,84.177,84.185,84.175,84.179,22400000.0
2007-01-18 14:31:00,84.171,84.181,84.171,84.178,20800000.0
2007-01-18 14:32:00,84.178,84.178,84.165,84.169,8000000.0
2007-01-18 14:33:00,84.167,84.168,84.154,84.154,24000000.0
2007-01-18 14:34:00,84.172,84.206,84.172,84.206,12800000.0
2007-01-18 14:35:00,84.185,84.185,84.166,84.166,14400000.0
2007-01-18 14:36:00,84.167,84.167,84.15,84.151,11200000.0
2007-01-18 14:37:00,84.148,84.149,84.142,84.148,11200000.0
2007-01-18 14:38:00,84.153,84.169,84.153,84.169,56000000.0
2007-01-18 14:39:00,84.186,84.188,84.174,84.188,12800000.0
2007-01-18 14:40:00,84.199,84.206,84.177,84.187,14800000.0
2007-01-18 14:41:00,84.194,84.194,84.169,84.169,56400000.0
2007-01-18 14:42:00,84.169,84.174,84.162,84.166,12800000.0
2007-01-18 14:43:00,84.176,84.181,84.164,84.181,25600000.0
2007-01-18 14:44:00,84.188,84.188,84.169,84.169,12800000.0
2007-01-18 14:45:00,84.186,84.191,84.177,84.191,11200000.0
2007-01-18 14:46:00,84.187,84.199,84.187,84.189,11200000.0
2007-01-18 14:47:00,84.186,84.2,84.186,84.199,16000000.0
2007-01-18 14:48:00,84.194,84.194,84.189,84.194,19200000.0
2007-01-18 14:50:00,84.202,84.209,84.193,84.193,28800000.0
2007-01-18 14:51:00,84.189,84.198,84.183,84.183,32400000.0
2007-01-18 14:52:00,84.181,84.187,84.181,84.187,12800000.0
2007-01-18 14:53:00,84.189,84.189,84.183,84.183,17600000.0
2007-01-18 14:54:00,84.183,84.198,84.183,84.198,12800000.0
2007-01-18 14:55:00,84.196,84.196,84.189,84.192,16000000.0
2007-01-18 14:56:00,84.181,84.188,84.162,84.162,12800000.0
2007-01-18 14:57:00,84.161,84.161,84.151,84.151,12800000.0
2007-01-18 14:58:00,84.151,84.156,84.144,84.156,17600000.0
2007-01-18 14:59:00,84.164,84.166,84.154,84.154,16000000.0
2007-01-18 15:00:00,84.15,84.159,84.143,84.143,14400000.0
2007-01-18 15:01:00,84.137,84.152,84.137,84.142,12800000.0
2007-01-18 15:02:00,84.139,84.158,84.139,84.158,27200000.0
2007-01-18 15:03:00,84.165,84.167,84.145,84.145,12800000.0
2007-01-18 15:04:00,84.141,84.166,84.141,84.166,11200000.0
2007-01-18 15:05:00,84.177,84.178,84.164,84.167,11200000.0
2007-01-18 15:06:00,84.17,84.17,84.159,84.159,11200000.0
2007-01-18 15:07:00,84.175,84.175,84.167,84.17,25600000.0
2007-01-18 15:08:00,84.169,84.179,84.167,84.176,17600000.0
2007-01-18 15:09:00,84.161,84.17,84.152,84.152,16000000.0
2007-01-18 15:10:00,84.181,84.181,84.168,84.179,12800000.0
2007-01-18 15:11:00,84.181,84.186,84.177,84.177,32000000.0
2007-01-18 15:12:00,84.172,84.172,84.161,84.172,12800000.0
2007-01-18 15:13:00,84.18,84.18,84.172,84.176,44200000.0
2007-01-18 15:14:00,84.182,84.203,84.182,84.194,35200000.0
2007-01-18 15:15:00,84.192,84.192,84.169,84.169,22400000.0
2007-01-18 15:16:00,84.166,84.179,84.166,84.179,36200000.0
2007-01-18 15:18:00,84.177,84.177,84.167,84.169,22400000.0
2007-01-18 15:19:00,84.161,84.167,84.159,84.16,16000000.0
2007-01-18 15:20:00,84.162,84.173,84.157,84.157,24000000.0
2007-01-18 15:21:00,84.15,84.15,84.128,84.141,14400000.0
2007-01-18 15:22:00,84.13,84.137,84.126,84.13,12800000.0
2007-01-18 15:23:00,84.124,84.127,84.116,84.116,48400000.0
2007-01-18 15:24:00,84.13,84.143,84.13,84.142,25600000.0
2007-01-18 15:25:00,84.141,84.16,84.141,84.15,27200000.0
2007-01-18 15:26:00,84.153,84.157,84.15,84.15,40000000.0
2007-01-18 15:27:00,84.144,84.15,84.143,84.143,28800000.0
2007-01-18 15:28:00,84.144,84.147,84.122,84.147,71200000.0
2007-01-18 15:29:00,84.115,84.119,84.009,84.119,46400000.0
2007-01-18 15:30:00,84.044,84.158,84.029,84.029,115200000.0
2007-01-18 15:31:00,84.111,84.16,84.111,84.123,60800000.0
2007-01-18 15:32:00,84.131,84.131,84.113,84.123,30400000.0
2007-01-18 15:33:00,84.101,84.116,84.101,84.116,30400000.0
2007-01-18 15:34:00,84.129,84.146,84.125,84.135,22400000.0
2007-01-18 15:35:00,84.137,84.137,84.081,84.085,33000000.0
2007-01-18 15:36:00,84.082,84.082,84.065,84.073,32000000.0
2007-01-18 15:37:00,84.075,84.091,84.075,84.083,30400000.0
2007-01-18 15:38:00,84.074,84.076,84.061,84.061,59200000.0
2007-01-18 15:39:00,84.063,84.081,84.055,84.081,36800000.0
2007-01-18 15:40:00,84.084,84.084,84.067,84.074,35200000.0
2007-01-18 15:41:00,84.07,84.089,84.07,84.089,25600000.0
2007-01-18 15:42:00,84.104,84.121,84.095,84.121,43200000.0
2007-01-18 15:43:00,84.122,84.131,84.121,84.123,27200000.0
2007-01-18 15:44:00,84.129,84.146,84.129,84.14,12200000.0
2007-01-18 15:45:00,84.135,84.17,84.135,84.17,16000000.0
2007-01-18 15:46:00,84.179,84.182,84.173,84.182,14400000.0
2007-01-18 15:47:00,84.186,84.186,84.166,84.166,30400000.0
2007-01-18 15:48:00,84.176,84.176,84.157,84.159,27200000.0
2007-01-18 15:50:00,84.167,84.201,84.167,84.201,11200000.0
2007-01-18 15:51:00,84.241,84.241,84.222,84.227,12800000.0
2007-01-18 15:52:00,84.234,84.234,84.197,84.224,20800000.0
2007-01-18 15:53:00,84.216,84.216,84.178,84.178,24000000.0
2007-01-18 15:54:00,84.2,84.222,84.2,84.222,28800000.0
2007-01-18 15:55:00,84.214,84.231,84.213,84.231,24000000.0
2007-01-18 15:56:00,84.221,84.232,84.221,84.227,51200000.0
2007-01-18 15:57:00,84.201,84.226,84.201,84.225,12800000.0
2007-01-18 15:58:00,84.224,84.224,84.211,84.213,18600000.0
2007-01-18 15:59:00,84.212,84.212,84.184,84.212,36800000.0
2007-01-18 16:00:00,84.189,84.189,84.17,84.176,51600000.0
2007-01-18 16:01:00,84.17,84.187,84.17,84.187,41600000.0
2007-01-18 16:02:00,84.159,84.163,84.152,84.152,11200000.0
2007-01-18 16:03:00,84.172,84.172,84.16,84.168,64000000.0
2007-01-18 16:04:00,84.166,84.17,84.151,84.151,44800000.0
2007-01-18 16:05:00,84.149,84.157,84.144,84.157,48000000.0
2007-01-18 16:06:00,84.15,84.15,84.141,84.142,35200000.0
2007-01-18 16:07:00,84.146,84.146,84.111,84.138,31400000.0
2007-01-18 16:08:00,84.146,84.152,84.14,84.14,44800000.0
2007-01-18 16:09:00,84.148,84.148,84.135,84.147,44800000.0
2007-01-18 16:10:00,84.142,84.142,84.135,84.137,41600000.0
2007-01-18 16:11:00,84.139,84.164,84.135,84.164,14400000.0
2007-01-18 16:12:00,84.164,84.164,84.131,84.131,56000000.0
2007-01-18 16:13:00,84.138,84.142,84.13,84.142,11200000.0
2007-01-18 16:14:00,84.147,84.154,84.137,84.137,49600000.0
2007-01-18 16:15:00,84.124,84.142,84.124,84.142,59200000.0
2007-01-18 16:16:00,84.137,84.165,84.137,84.165,17600000.0
2007-01-18 16:17:00,84.15,84.164,84.15,84.164,38400000.0
2007-01-18 16:18:00,84.161,84.164,84.138,84.138,11200000.0
2007-01-18 16:19:00,84.147,84.178,84.147,84.178,22400000.0
2007-01-18 16:20:00,84.182,84.187,84.167,84.167,11200000.0
2007-01-18 16:21:00,84.154,84.155,84.136,84.147,27200000.0
2007-01-18 16:22:00,84.168,84.179,84.15,84.15,41600000.0
2007-01-18 16:23:00,84.15,84.165,84.15,84.161,42600000.0
2007-01-18 16:24:00,84.174,84.174,84.159,84.165,17600000.0
2007-01-18 16:25:00,84.171,84.176,84.139,84.139,33600000.0
2007-01-18 16:26:00,84.135,84.144,84.135,84.144,17600000.0
2007-01-18 16:27:00,84.147,84.167,84.147,84.167,35200000.0
2007-01-18 16:28:00,84.176,84.194,84.176,84.194,27600000.0
2007-01-18 16:29:00,84.188,84.188,84.175,84.18,11200000.0
2007-01-18 16:30:00,84.179,84.179,84.138,84.138,11200000.0
2007-01-18 16:31:00,84.155,84.155,84.141,84.151,41600000.0
2007-01-18 16:32:00,84.151,84.161,84.144,84.16,12800000.0
2007-01-18 16:33:00,84.166,84.166,84.155,84.155,27200000.0
2007-01-18 16:34:00,84.172,84.191,84.172,84.191,34600000.0
2007-01-18 16:35:00,84.234,84.26,84.228,84.228,52800000.0
2007-01-18 16:36:00,84.218,84.221,84.207,84.217,51200000.0
2007-01-18 16:37:00,84.203,84.203,84.189,84.203,41600000.0
2007-01-18 16:38:00,84.196,84.207,84.196,84.207,40400000.0
2007-01-18 16:39:00,84.209,84.221,84.198,84.221,35200000.0
2007-01-18 16:40:00,84.203,84.21,84.185,84.21,56000000.0
2007-01-18 16:41:00,84.218,84.218,84.179,84.179,73600000.0
2007-01-18 16:42:00,84.203,84.203,84.185,84.185,54400000.0
2007-01-18 16:43:00,84.183,84.187,84.177,84.177,17600000.0
2007-01-18 16:44:00,84.183,84.183,84.163,84.163,11200000.0
2007-01-18 16:45:00,84.161,84.175,84.156,84.164,57600000.0
2007-01-18 16:46:00,84.142,84.153,84.142,84.151,11200000.0
2007-01-18 16:47:00,84.167,84.182,84.162,84.168,69800000.0
2007-01-18 16:48:00,84.162,84.188,84.162,84.184,52200000.0
2007-01-18 16:49:00,84.174,84.175,84.155,84.155,36800000.0
2007-01-18 16:50:00,84.156,84.174,84.156,84.169,75200000.0
2007-01-18 16:51:00,84.189,84.198,84.189,84.196,32000000.0
2007-01-18 16:52:00,84.187,84.187,84.152,84.152,46400000.0
2007-01-18 16:53:00,84.154,84.186,84.154,84.186,30400000.0
2007-01-18 16:54:00,84.198,84.204,84.192,84.198,11200000.0
2007-01-18 16:55:00,84.19,84.215,84.19,84.215,27200000.0
2007-01-18 16:56:00,84.22,84.22,84.206,84.217,36800000.0
2007-01-18 16:57:00,84.225,84.234,84.216,84.226,19200000.0
2007-01-18 16:58:00,84.228,84.228,84.21,84.222,12800000.0
2007-01-18 16:59:00,84.216,84.238,84.216,84.228,50600000.0
2007-01-18 17:00:00,84.237,84.246,84.233,84.243,49600000.0
2007-01-18 17:01:00,84.253,84.27,84.253,84.256,40000000.0
2007-01-18 17:02:00,84.246,84.254,84.242,84.254,34000000.0
2007-01-18 17:03:00,84.262,84.274,84.256,84.257,44800000.0
2007-01-18 17:04:00,84.268,84.283,84.267,84.281,41600000.0
2007-01-18 17:05:00,84.271,84.287,84.256,84.287,54400000.0
2007-01-18 17:06:00,84.279,84.279,84.268,84.269,58600000.0
2007-01-18 17:07:00,84.248,84.251,84.238,84.24,34600000.0
2007-01-18 17:08:00,84.249,84.272,84.249,84.27,68800000.0
2007-01-18 17:09:00,84.27,84.27,84.259,84.263,58000000.0
2007-01-18 17:10:00,84.25,84.25,84.244,84.245,25000000.0
2007-01-18 17:11:00,84.251,84.271,84.251,84.271,38400000.0
2007-01-18 17:12:00,84.277,84.278,84.265,84.267,25600000.0
2007-01-18 17:13:00,84.26,84.26,84.248,84.249,28800000.0
2007-01-18 17:14:00,84.257,84.259,84.255,84.256,22400000.0
2007-01-18 17:15:00,84.246,84.255,84.24,84.255,19200000.0
2007-01-18 17:16:00,84.254,84.254,84.218,84.218,17600000.0
2007-01-18 17:17:00,84.228,84.228,84.202,84.202,38400000.0
2007-01-18 17:18:00,84.197,84.211,84.197,84.204,57000000.0
2007-01-18 17:19:00,84.188,84.222,84.188,84.211,23400000.0
2007-01-18 17:20:00,84.225,84.235,84.225,84.234,16000000.0
2007-01-18 17:21:00,84.251,84.266,84.245,84.266,28800000.0
2007-01-18 17:22:00,84.266,84.268,84.248,84.25,19200000.0
2007-01-18 17:23:00,84.25,84.297,84.25,84.297,11200000.0
2007-01-18 17:24:00,84.307,84.308,84.283,84.295,12800000.0
2007-01-18 17:25:00,84.3,84.31,84.299,84.303,17600000.0
2007-01-18 17:26:00,84.299,84.306,84.289,84.289,12800000.0
2007-01-18 17:27:00,84.292,84.294,84.283,84.294,46400000.0
2007-01-18 17:28:00,84.296,84.305,84.292,84.294,12200000.0
2007-01-18 17:29:00,84.322,84.325,84.314,84.322,27200000.0
2007-01-18 17:30:00,84.31,84.33,84.31,84.33,17600000.0
2007-01-18 17:31:00,84.333,84.342,84.325,84.325,88000000.0
2007-01-18 17:32:00,84.31,84.319,84.308,84.308,52200000.0
2007-01-18 17:33:00,84.319,84.333,84.319,84.333,36200000.0
2007-01-18 17:34:00,84.327,84.33,84.32,84.322,64000000.0
2007-01-18 17:35:00,84.306,84.306,84.272,84.272,42600000.0
2007-01-18 17:36:00,84.266,84.266,84.228,84.228,33000000.0
2007-01-18 17:37:00,84.241,84.254,84.236,84.248,16000000.0
2007-01-18 17:38:00,84.246,84.246,84.231,84.231,35200000.0
2007-01-18 17:39:00,84.229,84.235,84.222,84.222,16000000.0
2007-01-18 17:40:00,84.217,84.221,84.213,84.219,75200000.0
2007-01-18 17:41:00,84.206,84.213,84.202,84.202,12800000.0
2007-01-18 17:42:00,84.197,84.2,84.19,84.2,9600000.0
2007-01-18 17:43:00,84.208,84.209,84.199,84.206,17600000.0
2007-01-18 17:44:00,84.205,84.205,84.196,84.201,30400000.0
2007-01-18 17:45:00,84.215,84.226,84.21,84.21,30400000.0
2007-01-18 17:46:00,84.233,84.242,84.232,84.233,41600000.0
2007-01-18 17:47:00,84.234,84.244,84.222,84.222,57600000.0
2007-01-18 17:48:00,84.213,84.234,84.211,84.222,58000000.0
2007-01-18 17:49:00,84.219,84.235,84.219,84.222,46400000.0
2007-01-18 17:50:00,84.223,84.261,84.223,84.261,8000000.0
2007-01-18 17:51:00,84.265,84.265,84.247,84.256,49600000.0
2007-01-18 17:52:00,84.255,84.26,84.248,84.26,43600000.0
2007-01-18 17:53:00,84.265,84.27,84.262,84.265,33600000.0
2007-01-18 17:54:00,84.262,84.264,84.251,84.251,38400000.0
2007-01-18 17:55:00,84.263,84.27,84.258,84.27,40000000.0
2007-01-18 17:56:00,84.268,84.275,84.266,84.27,44200000.0
2007-01-18 17:57:00,84.25,84.265,84.244,84.265,36800000.0
2007-01-18 17:58:00,84.256,84.256,84.246,84.254,17600000.0
2007-01-18 17:59:00,84.243,84.276,84.234,84.276,61800000.0
2007-01-18 18:00:00,84.257,84.266,84.251,84.251,51600000.0
2007-01-18 18:01:00,84.243,84.243,84.213,84.218,32000000.0
2007-01-18 18:02:00,84.227,84.23,84.224,84.225,24000000.0
2007-01-18 18:03:00,84.22,84.22,84.201,84.201,36800000.0
2007-01-18 18:04:00,84.179,84.179,84.167,84.179,33600000.0
2007-01-18 18:05:00,84.195,84.205,84.195,84.2,12800000.0
2007-01-18 18:06:00,84.191,84.21,84.183,84.21,30400000.0
2007-01-18 18:07:00,84.196,84.196,84.183,84.195,11200000.0
2007-01-18 18:08:00,84.201,84.227,84.201,84.227,84800000.0
2007-01-18 18:09:00,84.228,84.228,84.214,84.223,33600000.0
2007-01-18 18:11:00,84.238,84.243,84.206,84.212,12800000.0
2007-01-18 18:12:00,84.21,84.222,84.21,84.222,12800000.0
2007-01-18 18:13:00,84.235,84.235,84.224,84.228,27200000.0
2007-01-18 18:14:00,84.23,84.23,84.215,84.215,19200000.0
2007-01-18 18:15:00,84.225,84.225,84.212,84.223,30800000.0
2007-01-18 18:16:00,84.221,84.227,84.21,84.219,56000000.0
2007-01-18 18:17:00,84.21,84.21,84.194,84.206,43200000.0
2007-01-18 18:18:00,84.206,84.212,84.206,84.21,30400000.0
2007-01-18 18:19:00,84.204,84.212,84.203,84.205,45800000.0
2007-01-18 18:20:00,84.207,84.215,84.206,84.207,43200000.0
2007-01-18 18:21:00,84.201,84.209,84.188,84.188,12800000.0
2007-01-18 18:22:00,84.192,84.199,84.192,84.198,33600000.0
2007-01-18 18:23:00,84.197,84.197,84.177,84.182,45800000.0
2007-01-18 18:24:00,84.179,84.181,84.167,84.181,52800000.0
2007-01-18 18:25:00,84.193,84.193,84.173,84.18,33600000.0
2007-01-18 18:26:00,84.17,84.178,84.16,84.16,12800000.0
2007-01-18 18:27:00,84.159,84.171,84.159,84.166,33600000.0
2007-01-18 18:28:00,84.155,84.162,84.155,84.162,12800000.0
2007-01-18 18:29:00,84.162,84.169,84.161,84.169,25600000.0
2007-01-18 18:30:00,84.169,84.169,84.155,84.157,36800000.0
2007-01-18 18:31:00,84.164,84.165,84.157,84.162,11200000.0
2007-01-18 18:32:00,84.16,84.16,84.147,84.147,70400000.0
2007-01-18 18:33:00,84.16,84.16,84.154,84.154,32000000.0
2007-01-18 18:34:00,84.159,84.166,84.159,84.166,19200000.0
2007-01-18 18:35:00,84.167,84.184,84.167,84.18,43200000.0
2007-01-18 18:36:00,84.2,84.202,84.196,84.201,8000000.0
2007-01-18 18:37:00,84.197,84.201,84.188,84.188,36200000.0
2007-01-18 18:38:00,84.177,84.2,84.177,84.2,49600000.0
2007-01-18 18:39:00,84.206,84.206,84.197,84.202,76800000.0
2007-01-18 18:40:00,84.201,84.212,84.198,84.209,65000000.0
2007-01-18 18:41:00,84.202,84.217,84.201,84.211,72000000.0
2007-01-18 18:42:00,84.215,84.219,84.21,84.216,78800000.0
2007-01-18 18:44:00,84.23,84.235,84.23,84.235,30400000.0
2007-01-18 18:46:00,84.245,84.245,84.22,84.226,12800000.0
2007-01-18 18:47:00,84.226,84.232,84.215,84.22,14400000.0
2007-01-18 18:48:00,84.224,84.225,84.218,84.225,28800000.0
2007-01-18 18:49:00,84.226,84.226,84.215,84.216,24000000.0
2007-01-18 18:50:00,84.213,84.216,84.196,84.196,45800000.0
2007-01-18 18:51:00,84.195,84.195,84.182,84.184,12800000.0
2007-01-18 18:52:00,84.179,84.184,84.179,84.181,19200000.0
2007-01-18 18:54:00,84.191,84.191,84.182,84.19,19200000.0
2007-01-18 18:55:00,84.195,84.198,84.188,84.196,22400000.0
2007-01-18 18:56:00,84.19,84.19,84.177,84.18,16000000.0
2007-01-18 18:57:00,84.19,84.192,84.186,84.187,19200000.0
2007-01-18 18:58:00,84.194,84.202,84.192,84.2,32000000.0
2007-01-18 18:59:00,84.204,84.207,84.194,84.194,32000000.0
2007-01-18 19:00:00,84.194,84.203,84.191,84.198,14400000.0
2007-01-18 19:01:00,84.203,84.203,84.183,84.183,11200000.0
2007-01-18 19:02:00,84.184,84.193,84.152,84.152,43200000.0
2007-01-18 19:03:00,84.162,84.166,84.156,84.157,14400000.0
2007-01-18 19:04:00,84.172,84.172,84.161,84.166,14400000.0
2007-01-18 19:05:00,84.169,84.176,84.163,84.176,17600000.0
2007-01-18 19:06:00,84.164,84.164,84.15,84.162,56000000.0
2007-01-18 19:07:00,84.161,84.172,84.161,84.169,35200000.0
2007-01-18 19:08:00,84.201,84.202,84.185,84.185,22400000.0
2007-01-18 19:09:00,84.18,84.226,84.18,84.226,12800000.0
2007-01-18 19:10:00,84.235,84.235,84.217,84.217,17600000.0
2007-01-18 19:11:00,84.218,84.226,84.218,84.224,17600000.0
2007-01-18 19:12:00,84.223,84.223,84.216,84.223,24000000.0
2007-01-18 19:13:00,84.223,84.231,84.213,84.228,16000000.0
2007-01-18 19:14:00,84.223,84.227,84.218,84.225,12800000.0
2007-01-18 19:15:00,84.228,84.231,84.218,84.219,16000000.0
2007-01-18 19:16:00,84.217,84.217,84.187,84.187,12800000.0
2007-01-18 19:17:00,84.188,84.194,84.186,84.187,14400000.0
2007-01-18 19:19:00,84.177,84.177,84.162,84.172,11200000.0
2007-01-18 19:20:00,84.185,84.185,84.169,84.176,14400000.0
2007-01-18 19:21:00,84.17,84.181,84.17,84.181,17000000.0
2007-01-18 19:22:00,84.175,84.175,84.16,84.173,14400000.0
2007-01-18 19:24:00,84.18,84.18,84.164,84.164,48000000.0
2007-01-18 19:25:00,84.169,84.171,84.161,84.17,12800000.0
2007-01-18 19:26:00,84.166,84.169,84.161,84.164,41600000.0
2007-01-18 19:27:00,84.153,84.165,84.153,84.165,14400000.0
2007-01-18 19:28:00,84.164,84.164,84.149,84.155,12800000.0
2007-01-18 19:29:00,84.157,84.171,84.157,84.167,12800000.0
2007-01-18 19:30:00,84.176,84.179,84.172,84.177,11200000.0
2007-01-18 19:31:00,84.178,84.178,84.157,84.157,11200000.0
2007-01-18 19:32:00,84.157,84.164,84.157,84.158,11200000.0
2007-01-18 19:34:00,84.164,84.164,84.149,84.149,12800000.0
2007-01-18 19:35:00,84.152,84.173,84.152,84.162,17600000.0
2007-01-18 19:36:00,84.159,84.167,84.155,84.155,16000000.0
2007-01-18 19:37:00,84.143,84.156,84.143,84.156,11000000.0
2007-01-18 19:38:00,84.164,84.173,84.164,84.173,11200000.0
2007-01-18 19:39:00,84.164,84.17,84.161,84.161,12800000.0
2007-01-18 19:40:00,84.158,84.192,84.158,84.19,11200000.0
2007-01-18 19:41:00,84.21,84.21,84.198,84.209,11200000.0
2007-01-18 19:42:00,84.198,84.209,84.198,84.209,11200000.0
2007-01-18 19:43:00,84.213,84.219,84.204,84.213,11200000.0
2007-01-18 19:44:00,84.217,84.217,84.206,84.214,11200000.0
2007-01-18 19:45:00,84.213,84.213,84.192,84.213,16000000.0
2007-01-18 19:47:00,84.201,84.213,84.201,84.21,9600000.0
2007-01-18 19:48:00,84.209,84.209,84.196,84.202,12800000.0
2007-01-18 19:50:00,84.202,84.209,84.202,84.208,12800000.0
2007-01-18 19:51:00,84.199,84.202,84.192,84.202,12800000.0
2007-01-18 19:52:00,84.193,84.201,84.179,84.2,16000000.0
2007-01-18 19:54:00,84.207,84.207,84.196,84.196,12800000.0
2007-01-18 19:56:00,84.202,84.213,84.19,84.213,16000000.0
2007-01-18 19:57:00,84.211,84.211,84.2,84.206,12800000.0
2007-01-18 19:58:00,84.209,84.215,84.209,84.213,11200000.0
2007-01-18 19:59:00,84.208,84.208,84.192,84.192,6400000.0
2007-01-18 20:00:00,84.153,84.177,84.145,84.177,17600000.0
2007-01-18 20:01:00,84.176,84.176,84.164,84.164,12800000.0
2007-01-18 20:02:00,84.167,84.176,84.167,84.173,17000000.0
2007-01-18 20:03:00,84.165,84.173,84.153,84.153,16000000.0
2007-01-18 20:04:00,84.152,84.159,84.15,84.152,30400000.0
2007-01-18 20:05:00,84.167,84.183,84.167,84.182,13200000.0
2007-01-18 20:06:00,84.183,84.188,84.182,84.183,11200000.0
2007-01-18 20:07:00,84.174,84.177,84.168,84.168,17600000.0
2007-01-18 20:08:00,84.162,84.197,84.161,84.188,38400000.0
2007-01-18 20:09:00,84.19,84.193,84.184,84.19,11200000.0
2007-01-18 20:11:00,84.173,84.185,84.164,84.182,11200000.0
2007-01-18 20:12:00,84.178,84.178,84.17,84.173,11200000.0
2007-01-18 20:14:00,84.162,84.167,84.103,84.167,14400000.0
2007-01-18 20:15:00,84.168,84.168,84.15,84.164,11200000.0
2007-01-18 20:16:00,84.167,84.167,84.158,84.16,28200000.0
2007-01-18 20:18:00,84.153,84.161,84.147,84.161,11200000.0
2007-01-18 20:20:00,84.155,84.166,84.151,84.166,19200000.0
2007-01-18 20:21:00,84.166,84.168,84.158,84.165,12800000.0
2007-01-18 20:22:00,84.156,84.166,84.156,84.156,14400000.0
2007-01-18 20:24:00,84.166,84.169,84.158,84.158,16000000.0
2007-01-18 20:26:00,84.155,84.157,84.147,84.147,16400000.0
2007-01-18 20:28:00,84.145,84.145,84.125,84.125,11600000.0
2007-01-18 20:29:00,84.112,84.151,84.112,84.148,12800000.0
2007-01-18 20:30:00,84.147,84.166,84.147,84.166,27200000.0
2007-01-18 20:31:00,84.169,84.174,84.166,84.174,11200000.0
2007-01-18 20:32:00,84.186,84.186,84.178,84.183,8000000.0
2007-01-18 20:33:00,84.184,84.184,84.163,84.169,12800000.0
2007-01-18 20:34:00,84.163,84.163,84.151,84.151,11200000.0
2007-01-18 20:36:00,84.145,84.164,84.139,84.155,16000000.0
2007-01-18 20:38:00,84.155,84.168,84.155,84.161,12800000.0
2007-01-18 20:39:00,84.149,84.157,84.138,84.157,11200000.0
2007-01-18 20:40:00,84.156,84.156,84.137,84.141,11200000.0
2007-01-18 20:41:00,84.151,84.165,84.15,84.163,14400000.0
2007-01-18 20:42:00,84.18,84.18,84.165,84.165,11200000.0
2007-01-18 20:43:00,84.167,84.175,84.167,84.168,14400000.0
2007-01-18 20:44:00,84.165,84.174,84.16,84.16,11200000.0
2007-01-18 20:45:00,84.158,84.167,84.153,84.167,13200000.0
2007-01-18 20:46:00,84.154,84.155,84.139,84.139,14400000.0
2007-01-18 20:47:00,84.143,84.153,84.14,84.153,12800000.0
2007-01-18 20:48:00,84.148,84.148,84.139,84.141,17600000.0
2007-01-18 20:49:00,84.146,84.168,84.146,84.168,8000000.0
2007-01-18 20:50:00,84.161,84.175,84.161,84.164,14400000.0
2007-01-18 20:51:00,84.157,84.179,84.157,84.17,28800000.0
2007-01-18 20:54:00,84.194,84.212,84.194,84.212,14400000.0
2007-01-18 20:55:00,84.211,84.217,84.2,84.217,11200000.0
2007-01-18 20:56:00,84.21,84.214,84.209,84.214,8000000.0
2007-01-18 20:57:00,84.214,84.219,84.211,84.219,12800000.0
2007-01-18 20:58:00,84.204,84.208,84.198,84.202,11200000.0
2007-01-18 20:59:00,84.21,84.21,84.203,84.203,11200000.0
2007-01-18 21:01:00,84.197,84.198,84.18,84.18,11200000.0
2007-01-18 21:02:00,84.179,84.21,84.179,84.206,15400000.0
2007-01-18 21:03:00,84.19,84.197,84.19,84.197,11200000.0
2007-01-18 21:04:00,84.193,84.202,84.191,84.202,16000000.0
2007-01-18 21:05:00,84.19,84.199,84.177,84.199,12800000.0
2007-01-18 21:07:00,84.186,84.186,84.17,84.179,14400000.0
2007-01-18 21:08:00,84.184,84.184,84.173,84.183,15400000.0
2007-01-18 21:09:00,84.168,84.185,84.166,84.174,8400000.0
2007-01-18 21:10:00,84.179,84.19,84.179,84.182,11200000.0
2007-01-18 21:11:00,84.192,84.202,84.181,84.2,12800000.0
2007-01-18 21:12:00,84.201,84.206,84.198,84.2,12800000.0
2007-01-18 21:13:00,84.201,84.219,84.189,84.189,15400000.0
2007-01-18 21:14:00,84.171,84.194,84.166,84.194,12800000.0
2007-01-18 21:15:00,84.193,84.2,84.187,84.187,14400000.0
2007-01-18 21:18:00,84.175,84.182,84.085,84.182,12800000.0
2007-01-18 21:19:00,84.19,84.196,84.186,84.193,17600000.0
2007-01-18 21:20:00,84.18,84.207,84.18,84.19,14400000.0
2007-01-18 21:22:00,84.193,84.209,84.189,84.209,12800000.0
2007-01-18 21:24:00,84.208,84.208,84.184,84.184,11200000.0
2007-01-18 21:25:00,84.188,84.212,84.188,84.212,10600000.0
2007-01-18 21:26:00,84.216,84.226,84.216,84.226,11200000.0
2007-01-18 21:27:00,84.236,84.239,84.231,84.233,16000000.0
2007-01-18 21:28:00,84.233,84.238,84.221,84.236,11200000.0
2007-01-18 21:29:00,84.231,84.231,84.216,84.23,10600000.0
2007-01-18 21:30:00,84.234,84.238,84.229,84.231,12800000.0
2007-01-18 21:31:00,84.227,84.231,84.225,84.231,11200000.0
2007-01-18 21:32:00,84.237,84.237,84.223,84.23,14400000.0
2007-01-18 21:33:00,84.234,84.248,84.234,84.242,10600000.0
2007-01-18 21:35:00,84.247,84.259,84.247,84.257,13200000.0
2007-01-18 21:36:00,84.253,84.266,84.253,84.259,9600000.0
2007-01-18 21:37:00,84.237,84.256,84.237,84.256,16000000.0
2007-01-18 21:38:00,84.238,84.238,84.147,84.147,12800000.0
2007-01-18 21:40:00,84.245,84.257,84.244,84.256,11200000.0
2007-01-18 21:41:00,84.283,84.289,84.276,84.276,12800000.0
2007-01-18 21:42:00,84.295,84.303,84.274,84.303,14400000.0
2007-01-18 21:43:00,84.296,84.296,84.265,84.276,14400000.0
2007-01-18 21:44:00,84.285,84.286,84.274,84.286,12800000.0
2007-01-18 21:45:00,84.282,84.286,84.275,84.279,17600000.0
2007-01-18 21:46:00,84.269,84.282,84.265,84.282,14400000.0
2007-01-18 21:47:00,84.275,84.275,84.262,84.268,11200000.0
2007-01-18 21:48:00,84.265,84.265,84.246,84.257,16000000.0
2007-01-18 21:49:00,84.25,84.261,84.25,84.252,11200000.0
2007-01-18 21:50:00,84.263,84.277,84.259,84.275,12800000.0
2007-01-18 21:51:00,84.281,84.281,84.274,84.274,17600000.0
2007-01-18 21:52:00,84.282,84.293,84.282,84.29,8000000.0
2007-01-18 21:53:00,84.303,84.303,84.284,84.284,11200000.0
2007-01-18 21:54:00,84.298,84.301,84.291,84.291,11200000.0
2007-01-18 21:55:00,84.298,84.298,84.288,84.294,11200000.0
2007-01-18 21:56:00,84.288,84.288,84.279,84.279,12800000.0
2007-01-18 21:57:00,84.285,84.295,84.285,84.285,17600000.0
2007-01-18 21:58:00,84.278,84.279,84.258,84.258,17600000.0
2007-01-18 21:59:00,84.263,84.284,84.259,84.277,12800000.0
2007-01-18 22:00:00,84.296,84.302,84.293,84.301,17600000.0
2007-01-18 22:02:00,84.301,84.309,84.298,84.298,16000000.0
2007-01-18 22:03:00,84.285,84.291,84.285,84.285,17600000.0
2007-01-18 22:04:00,84.28,84.28,84.243,84.243,16000000.0
2007-01-18 22:05:00,84.239,84.246,84.237,84.237,11200000.0
2007-01-18 22:06:00,84.251,84.26,84.247,84.252,12800000.0
2007-01-18 22:07:00,84.262,84.262,84.256,84.256,16000000.0
2007-01-18 22:08:00,84.265,84.275,84.256,84.275,16000000.0
2007-01-18 22:09:00,84.267,84.274,84.263,84.273,12800000.0
2007-01-18 22:10:00,84.278,84.278,84.262,84.265,12800000.0
2007-01-18 22:11:00,84.263,84.263,84.25,84.252,8000000.0
2007-01-18 22:12:00,84.243,84.269,84.243,84.254,12800000.0
2007-01-18 22:13:00,84.225,84.252,84.225,84.252,12800000.0
2007-01-18 22:14:00,84.257,84.264,84.252,84.263,12800000.0
2007-01-18 22:15:00,84.261,84.268,84.253,84.256,14400000.0
2007-01-18 22:16:00,84.267,84.279,84.267,84.274,12800000.0
2007-01-18 22:17:00,84.268,84.277,84.268,84.273,12800000.0
2007-01-18 22:18:00,84.281,84.292,84.281,84.291,16000000.0
2007-01-18 22:19:00,84.299,84.317,84.299,84.305,14400000.0
2007-01-18 22:20:00,84.307,84.316,84.301,84.316,12800000.0
2007-01-18 22:21:00,84.314,84.319,84.306,84.319,17600000.0
2007-01-18 22:22:00,84.336,84.341,84.333,84.334,8000000.0
2007-01-18 22:23:00,84.317,84.321,84.302,84.302,12800000.0
2007-01-18 22:24:00,84.315,84.325,84.315,84.325,11200000.0
2007-01-18 22:26:00,84.325,84.33,84.32,84.321,17600000.0
2007-01-18 22:27:00,84.318,84.318,84.313,84.317,12800000.0
2007-01-18 22:28:00,84.322,84.328,84.316,84.321,12800000.0
2007-01-18 22:29:00,84.319,84.319,84.304,84.315,16000000.0
2007-01-18 22:30:00,84.322,84.322,84.313,84.314,17600000.0
2007-01-18 22:31:00,84.319,84.327,84.319,84.32,12800000.0
2007-01-18 22:32:00,84.305,84.305,84.236,84.295,11200000.0
2007-01-18 22:34:00,84.329,84.34,84.325,84.325,11200000.0
2007-01-18 22:35:00,84.33,84.332,84.316,84.322,12800000.0
2007-01-18 22:36:00,84.319,84.319,84.304,84.309,17600000.0
2007-01-18 22:37:00,84.319,84.322,84.318,84.318,25600000.0
2007-01-18 22:38:00,84.333,84.337,84.324,84.334,17600000.0
2007-01-18 22:39:00,84.346,84.36,84.34,84.359,12800000.0
2007-01-18 22:40:00,84.356,84.385,84.356,84.385,11200000.0
2007-01-18 22:41:00,84.388,84.388,84.357,84.357,11200000.0
2007-01-18 22:42:00,84.347,84.347,84.337,84.339,17600000.0
2007-01-18 22:43:00,84.328,84.343,84.327,84.332,16000000.0
2007-01-18 22:44:00,84.334,84.349,84.334,84.337,12800000.0
2007-01-18 22:45:00,84.344,84.36,84.344,84.349,16000000.0
2007-01-18 22:46:00,84.357,84.37,84.353,84.37,11200000.0
2007-01-18 22:47:00,84.372,84.384,84.372,84.375,17600000.0
2007-01-18 22:48:00,84.378,84.382,84.369,84.369,8400000.0
2007-01-18 22:49:00,84.358,84.358,84.351,84.351,12800000.0
2007-01-18 22:50:00,84.355,84.355,84.338,84.341,11200000.0
2007-01-18 22:51:00,84.348,84.354,84.348,84.354,11200000.0
2007-01-18 22:52:00,84.337,84.341,84.333,84.341,11200000.0
2007-01-18 22:53:00,84.349,84.349,84.341,84.344,11200000.0
2007-01-18 22:54:00,84.348,84.352,84.342,84.347,11200000.0
2007-01-18 22:55:00,84.337,84.341,84.331,84.335,12800000.0
2007-01-18 22:56:00,84.336,84.336,84.323,84.323,17600000.0
2007-01-18 22:58:00,84.34,84.344,84.334,84.334,4800000.0
2007-01-18 22:59:00,84.344,84.346,84.338,84.342,17600000.0
2007-01-18 23:00:00,84.342,84.343,84.336,84.343,9600000.0
2007-01-18 23:01:00,84.341,84.35,84.334,84.34,14400000.0
2007-01-18 23:03:00,84.329,84.342,84.311,84.311,15400000.0
2007-01-18 23:04:00,84.313,84.322,84.307,84.315,11200000.0
2007-01-18 23:05:00,84.309,84.323,84.309,84.323,33600000.0
2007-01-18 23:06:00,84.326,84.326,84.311,84.315,12800000.0
2007-01-18 23:07:00,84.319,84.327,84.319,84.327,12800000.0
2007-01-18 23:08:00,84.323,84.329,84.32,84.325,11200000.0
2007-01-18 23:09:00,84.317,84.326,84.315,84.322,17600000.0
2007-01-18 23:10:00,84.329,84.329,84.319,84.329,12800000.0
2007-01-18 23:11:00,84.337,84.337,84.323,84.325,11200000.0
2007-01-18 23:12:00,84.338,84.339,84.331,84.335,16000000.0
2007-01-18 23:13:00,84.323,84.33,84.323,84.327,12800000.0
2007-01-18 23:14:00,84.334,84.334,84.317,84.328,11200000.0
2007-01-18 23:15:00,84.329,84.337,84.329,84.337,11200000.0
2007-01-18 23:16:00,84.338,84.338,84.327,84.327,12800000.0
2007-01-18 23:17:00,84.32,84.326,84.318,84.318,11200000.0
2007-01-18 23:18:00,84.325,84.336,84.325,84.336,11200000.0
2007-01-18 23:20:00,84.334,84.348,84.33,84.343,14400000.0
2007-01-18 23:21:00,84.325,84.347,84.325,84.346,15400000.0
2007-01-18 23:22:00,84.361,84.361,84.347,84.347,12800000.0
2007-01-18 23:24:00,84.347,84.362,84.347,84.362,10600000.0
2007-01-18 23:25:00,84.356,84.371,84.356,84.363,16000000.0
2007-01-18 23:26:00,84.344,84.351,84.336,84.351,12800000.0
2007-01-18 23:28:00,84.342,84.355,84.342,84.355,12800000.0
2007-01-18 23:30:00,84.352,84.371,84.35,84.359,14400000.0
2007-01-18 23:31:00,84.357,84.369,84.357,84.362,12200000.0
2007-01-18 23:32:00,84.36,84.37,84.355,84.357,17600000.0
2007-01-18 23:33:00,84.348,84.348,84.337,84.34,12800000.0
2007-01-18 23:34:00,84.342,84.342,84.322,84.33,16000000.0
2007-01-18 23:35:00,84.325,84.332,84.323,84.332,16000000.0
2007-01-18 23:36:00,84.335,84.336,84.327,84.327,12800000.0
2007-01-18 23:37:00,84.332,84.332,84.312,84.313,12800000.0
2007-01-18 23:38:00,84.298,84.317,84.298,84.317,11200000.0
2007-01-18 23:39:00,84.325,84.33,84.324,84.329,11200000.0
2007-01-18 23:40:00,84.33,84.342,84.323,84.337,34600000.0
2007-01-18 23:41:00,84.35,84.356,84.347,84.352,12200000.0
2007-01-18 23:43:00,84.342,84.342,84.326,84.332,11200000.0
2007-01-18 23:44:00,84.308,84.308,84.299,84.307,16000000.0
2007-01-18 23:45:00,84.244,84.244,84.122,84.18,11200000.0
2007-01-18 23:46:00,84.195,84.222,84.195,84.222,17600000.0
2007-01-18 23:47:00,84.236,84.24,84.231,84.231,12800000.0
2007-01-18 23:48:00,84.221,84.243,84.174,84.243,8000000.0
2007-01-18 23:49:00,84.257,84.257,84.244,84.255,12800000.0
2007-01-18 23:51:00,84.246,84.251,84.234,84.251,12800000.0
2007-01-18 23:52:00,84.249,84.249,84.229,84.229,12800000.0
2007-01-18 23:53:00,84.228,84.228,84.173,84.173,11200000.0
2007-01-18 23:54:00,84.177,84.191,84.154,84.191,14400000.0
2007-01-18 23:55:00,84.204,84.204,84.194,84.196,14400000.0
2007-01-18 23:56:00,84.101,84.22,84.101,84.22,11200000.0
2007-01-18 23:57:00,84.24,84.247,84.238,84.24,16000000.0
2007-01-18 23:58:00,84.234,84.234,84.211,84.225,11200000.0
2007-01-18 23:59:00,84.228,84.236,84.22,84.23,14800000.0
2007-01-19 00:00:00,84.225,84.225,84.196,84.211,17600000.0
2007-01-19 00:01:00,84.218,84.218,84.201,84.202,12800000.0
2007-01-19 00:02:00,84.201,84.203,84.169,84.169,12200000.0
2007-01-19 00:03:00,84.143,84.173,84.141,84.173,11200000.0
2007-01-19 00:04:00,84.171,84.188,84.171,84.188,11200000.0
2007-01-19 00:05:00,84.172,84.18,84.158,84.173,11200000.0
2007-01-19 00:06:00,84.18,84.183,84.174,84.18,11200000.0
2007-01-19 00:08:00,84.179,84.179,84.157,84.176,12800000.0
2007-01-19 00:09:00,84.162,84.167,84.152,84.161,11200000.0
2007-01-19 00:10:00,84.168,84.169,84.157,84.166,12800000.0
2007-01-19 00:11:00,84.158,84.161,84.153,84.16,12800000.0
2007-01-19 00:12:00,84.157,84.162,84.149,84.162,8000000.0
2007-01-19 00:13:00,84.16,84.16,84.155,84.155,11600000.0
2007-01-19 00:14:00,84.162,84.162,84.15,84.152,14400000.0
2007-01-19 00:15:00,84.163,84.17,84.156,84.17,14400000.0
2007-01-19 00:16:00,84.164,84.176,84.164,84.173,14400000.0
2007-01-19 00:17:00,84.181,84.19,84.174,84.177,16000000.0
2007-01-19 00:18:00,84.173,84.183,84.173,84.183,9600000.0
2007-01-19 00:19:00,84.186,84.195,84.186,84.19,12800000.0
2007-01-19 00:20:00,84.177,84.184,84.171,84.184,17600000.0
2007-01-19 00:21:00,84.211,84.227,84.208,84.227,12200000.0
2007-01-19 00:22:00,84.172,84.195,84.172,84.184,17600000.0
2007-01-19 00:23:00,84.203,84.203,84.19,84.19,12800000.0
2007-01-19 00:24:00,84.203,84.222,84.194,84.222,14400000.0
2007-01-19 00:25:00,84.229,84.229,84.201,84.201,11200000.0
2007-01-19 00:26:00,84.207,84.207,84.201,84.207,12800000.0
2007-01-19 00:27:00,84.205,84.205,84.198,84.202,12800000.0
2007-01-19 00:28:00,84.193,84.202,84.192,84.192,32000000.0
2007-01-19 00:29:00,84.206,84.217,84.206,84.213,8000000.0
2007-01-19 00:30:00,84.206,84.206,84.199,84.205,8000000.0
2007-01-19 00:31:00,84.207,84.207,84.201,84.205,12800000.0
2007-01-19 00:32:00,84.191,84.197,84.181,84.197,12800000.0
2007-01-19 00:33:00,84.198,84.205,84.196,84.199,12800000.0
2007-01-19 00:34:00,84.209,84.213,84.203,84.207,19200000.0
2007-01-19 00:35:00,84.207,84.214,84.205,84.206,12800000.0
2007-01-19 00:36:00,84.205,84.225,84.205,84.225,13200000.0
2007-01-19 00:37:00,84.214,84.219,84.213,84.219,12800000.0
2007-01-19 00:38:00,84.22,84.231,84.22,84.229,12800000.0
2007-01-19 00:39:00,84.228,84.233,84.219,84.221,17600000.0
2007-01-19 00:40:00,84.226,84.226,84.216,84.217,8000000.0
2007-01-19 00:41:00,84.212,84.212,84.195,84.204,16000000.0
2007-01-19 00:42:00,84.189,84.207,84.189,84.2,12800000.0
2007-01-19 00:43:00,84.188,84.197,84.188,84.197,16000000.0
2007-01-19 00:44:00,84.193,84.212,84.183,84.212,17600000.0
2007-01-19 00:46:00,84.21,84.21,84.198,84.198,14400000.0
2007-01-19 00:47:00,84.204,84.213,84.203,84.209,12800000.0
2007-01-19 00:48:00,84.207,84.216,84.205,84.205,12800000.0
2007-01-19 00:49:00,84.208,84.208,84.193,84.193,11200000.0
2007-01-19 00:50:00,84.199,84.205,84.199,84.201,12800000.0
2007-01-19 00:51:00,84.199,84.199,84.177,84.194,11200000.0
2007-01-19 00:52:00,84.191,84.213,84.191,84.207,11200000.0
2007-01-19 00:53:00,84.22,84.226,84.218,84.22,11200000.0
2007-01-19 00:57:00,84.211,84.211,84.179,84.179,12800000.0
2007-01-19 00:59:00,84.204,84.211,84.179,84.179,11200000.0
2007-01-19 01:00:00,84.174,84.207,84.174,84.207,16000000.0
2007-01-19 01:01:00,84.212,84.226,84.212,84.224,14400000.0
2007-01-19 01:03:00,84.227,84.234,84.227,84.229,11200000.0
2007-01-19 01:05:00,84.227,84.227,84.207,84.22,11200000.0
2007-01-19 01:06:00,84.213,84.243,84.174,84.224,12800000.0
2007-01-19 01:07:00,84.219,84.227,84.215,84.227,12800000.0
2007-01-19 01:08:00,84.222,84.23,84.218,84.218,16000000.0
2007-01-19 01:09:00,84.226,84.245,84.225,84.245,17600000.0
2007-01-19 01:10:00,84.245,84.248,84.234,84.24,16000000.0
2007-01-19 01:11:00,84.224,84.236,84.224,84.234,11200000.0
2007-01-19 01:12:00,84.249,84.267,84.249,84.267,16000000.0
2007-01-19 01:13:00,84.266,84.275,84.262,84.275,8000000.0
2007-01-19 01:15:00,84.274,84.274,84.264,84.269,13200000.0
2007-01-19 01:16:00,84.262,84.262,84.24,84.24,25600000.0
2007-01-19 01:17:00,84.234,84.259,84.222,84.259,11200000.0
2007-01-19 01:18:00,84.268,84.268,84.25,84.257,12800000.0
2007-01-19 01:20:00,84.262,84.282,84.262,84.282,11200000.0
2007-01-19 01:22:00,84.279,84.279,84.272,84.276,12200000.0
2007-01-19 01:23:00,84.268,84.268,84.249,84.267,11200000.0
2007-01-19 01:24:00,84.273,84.273,84.261,84.272,12800000.0
2007-01-19 01:25:00,84.274,84.281,84.262,84.273,12800000.0
2007-01-19 01:26:00,84.275,84.28,84.272,84.28,11200000.0
2007-01-19 01:27:00,84.28,84.291,84.279,84.291,12800000.0
2007-01-19 01:28:00,84.277,84.279,84.273,84.278,17600000.0
2007-01-19 01:30:00,84.279,84.279,84.266,84.266,11200000.0
2007-01-19 01:31:00,84.269,84.291,84.269,84.284,10600000.0
2007-01-19 01:33:00,84.29,84.29,84.259,84.268,11200000.0
2007-01-19 01:34:00,84.253,84.253,84.244,84.245,24000000.0
2007-01-19 01:35:00,84.242,84.246,84.234,84.246,14400000.0
2007-01-19 01:36:00,84.252,84.257,84.244,84.244,11200000.0
2007-01-19 01:37:00,84.246,84.247,84.235,84.237,14400000.0
2007-01-19 01:38:00,84.237,84.265,84.237,84.265,17600000.0
2007-01-19 01:39:00,84.274,84.283,84.274,84.274,14400000.0
2007-01-19 01:40:00,84.26,84.273,84.257,84.271,11200000.0
2007-01-19 01:41:00,84.271,84.275,84.268,84.269,12800000.0
2007-01-19 01:42:00,84.267,84.283,84.267,84.283,11200000.0
2007-01-19 01:44:00,84.285,84.285,84.266,84.273,12800000.0
2007-01-19 01:46:00,84.257,84.277,84.257,84.277,16000000.0
2007-01-19 01:48:00,84.268,84.273,84.256,84.273,12800000.0
2007-01-19 01:49:00,84.278,84.283,84.271,84.274,16000000.0
2007-01-19 01:50:00,84.266,84.266,84.252,84.256,14400000.0
2007-01-19 01:51:00,84.255,84.256,84.247,84.25,11200000.0
2007-01-19 01:53:00,84.252,84.252,84.238,84.241,14400000.0
2007-01-19 01:54:00,84.243,84.243,84.232,84.237,8000000.0
2007-01-19 01:55:00,84.241,84.242,84.228,84.228,12800000.0
2007-01-19 01:56:00,84.242,84.264,84.242,84.264,12800000.0
2007-01-19 01:57:00,84.259,84.263,84.255,84.263,11200000.0
2007-01-19 01:58:00,84.265,84.265,84.26,84.26,11200000.0
2007-01-19 01:59:00,84.261,84.261,84.25,84.25,3200000.0
2007-01-19 02:00:00,84.246,84.246,84.21,84.21,11200000.0
2007-01-19 02:01:00,84.205,84.233,84.193,84.233,17600000.0
2007-01-19 02:02:00,84.251,84.26,84.237,84.237,12800000.0
2007-01-19 02:03:00,84.224,84.224,84.215,84.22,15400000.0
2007-01-19 02:04:00,84.22,84.22,84.211,84.218,12800000.0
2007-01-19 02:05:00,84.213,84.221,84.208,84.22,12800000.0
2007-01-19 02:06:00,84.21,84.222,84.21,84.218,12800000.0
2007-01-19 02:07:00,84.223,84.24,84.221,84.231,12800000.0
2007-01-19 02:09:00,84.245,84.253,84.221,84.253,16000000.0
2007-01-19 02:10:00,84.239,84.25,84.239,84.243,9600000.0
2007-01-19 02:11:00,84.243,84.27,84.239,84.27,12800000.0
2007-01-19 02:12:00,84.267,84.273,84.249,84.249,11200000.0
2007-01-19 02:13:00,84.243,84.271,84.243,84.271,11200000.0
2007-01-19 02:14:00,84.269,84.282,84.268,84.273,10600000.0
2007-01-19 02:15:00,84.277,84.291,84.277,84.283,11200000.0
2007-01-19 02:16:00,84.279,84.28,84.21,84.28,9600000.0
2007-01-19 02:17:00,84.279,84.286,84.277,84.283,11200000.0
2007-01-19 02:18:00,84.29,84.29,84.276,84.281,12800000.0
2007-01-19 02:19:00,84.274,84.286,84.274,84.286,12800000.0
2007-01-19 02:20:00,84.283,84.304,84.283,84.304,8000000.0
2007-01-19 02:21:00,84.302,84.306,84.293,84.298,17600000.0
2007-01-19 02:22:00,84.303,84.303,84.29,84.3,12800000.0
2007-01-19 02:23:00,84.299,84.304,84.291,84.301,12800000.0
2007-01-19 02:24:00,84.298,84.312,84.217,84.305,11200000.0
2007-01-19 02:25:00,84.298,84.307,84.297,84.297,17600000.0
2007-01-19 02:26:00,84.305,84.305,84.292,84.295,17600000.0
2007-01-19 02:27:00,84.287,84.297,84.277,84.297,17600000.0
2007-01-19 02:28:00,84.291,84.299,84.287,84.287,14400000.0
2007-01-19 02:29:00,84.292,84.301,84.286,84.301,11200000.0
2007-01-19 02:31:00,84.304,84.312,84.295,84.305,17600000.0
2007-01-19 02:32:00,84.31,84.31,84.291,84.308,11200000.0
2007-01-19 02:34:00,84.311,84.317,84.305,84.316,14400000.0
2007-01-19 02:35:00,84.311,84.318,84.299,84.299,12800000.0
2007-01-19 02:36:00,84.314,84.319,84.313,84.313,12800000.0
2007-01-19 02:37:00,84.321,84.33,84.319,84.32,12800000.0
2007-01-19 02:38:00,84.33,84.33,84.32,84.325,12800000.0
2007-01-19 02:39:00,84.325,84.325,84.31,84.31,16000000.0
2007-01-19 02:40:00,84.308,84.31,84.299,84.303,12800000.0
2007-01-19 02:42:00,84.31,84.322,84.31,84.32,12800000.0
2007-01-19 02:43:00,84.321,84.324,84.316,84.317,11200000.0
2007-01-19 02:44:00,84.306,84.306,84.298,84.3,12800000.0
2007-01-19 02:45:00,84.289,84.296,84.288,84.288,11200000.0
2007-01-19 02:46:00,84.272,84.272,84.256,84.257,12800000.0
2007-01-19 02:47:00,84.249,84.256,84.227,84.227,12800000.0
2007-01-19 02:48:00,84.224,84.235,84.224,84.226,14400000.0
2007-01-19 02:49:00,84.223,84.223,84.204,84.211,17600000.0
2007-01-19 02:50:00,84.204,84.204,84.194,84.202,11200000.0
2007-01-19 02:51:00,84.186,84.186,84.153,84.173,11200000.0
2007-01-19 02:52:00,84.145,84.159,84.089,84.144,11200000.0
2007-01-19 02:53:00,84.156,84.161,84.148,84.157,11200000.0
2007-01-19 02:54:00,84.064,84.168,84.064,84.168,11200000.0
2007-01-19 02:55:00,84.157,84.19,84.156,84.187,11200000.0
2007-01-19 02:56:00,84.173,84.181,84.168,84.181,11200000.0
2007-01-19 02:57:00,84.199,84.229,84.199,84.229,11200000.0
2007-01-19 02:58:00,84.217,84.217,84.177,84.177,8000000.0
2007-01-19 02:59:00,84.164,84.171,84.162,84.171,11200000.0
2007-01-19 03:00:00,84.19,84.199,84.095,84.095,11200000.0
2007-01-19 03:01:00,84.175,84.177,84.164,84.171,11200000.0
2007-01-19 03:02:00,84.172,84.172,84.148,84.148,11200000.0
2007-01-19 03:03:00,84.128,84.141,84.127,84.141,14400000.0
2007-01-19 03:04:00,84.142,84.148,84.142,84.143,11200000.0
2007-01-19 03:05:00,84.154,84.154,84.147,84.15,16000000.0
2007-01-19 03:07:00,84.145,84.16,84.145,84.158,14800000.0
2007-01-19 03:08:00,84.162,84.176,84.156,84.17,11200000.0
2007-01-19 03:09:00,84.194,84.198,84.189,84.193,11200000.0
2007-01-19 03:10:00,84.195,84.198,84.19,84.194,16000000.0
2007-01-19 03:11:00,84.189,84.204,84.189,84.204,11200000.0
2007-01-19 03:12:00,84.2,84.209,84.191,84.191,17600000.0
2007-01-19 03:13:00,84.201,84.201,84.195,84.2,16000000.0
2007-01-19 03:14:00,84.196,84.196,84.177,84.181,11200000.0
2007-01-19 03:15:00,84.183,84.184,84.175,84.181,17600000.0
2007-01-19 03:16:00,84.175,84.193,84.175,84.193,14400000.0
2007-01-19 03:17:00,84.178,84.19,84.171,84.19,10600000.0
2007-01-19 03:18:00,84.177,84.177,84.153,84.158,12800000.0
2007-01-19 03:19:00,84.153,84.168,84.152,84.168,12800000.0
2007-01-19 03:20:00,84.16,84.16,84.15,84.154,12800000.0
2007-01-19 03:21:00,84.158,84.158,84.136,84.149,14400000.0
2007-01-19 03:22:00,84.148,84.148,84.141,84.146,11200000.0
2007-01-19 03:23:00,84.149,84.149,84.132,84.138,9600000.0
2007-01-19 03:24:00,84.129,84.157,84.126,84.157,9600000.0
2007-01-19 03:25:00,84.161,84.181,84.161,84.18,17600000.0
2007-01-19 03:26:00,84.182,84.188,84.162,84.162,12800000.0
2007-01-19 03:27:00,84.156,84.168,84.156,84.168,14400000.0
2007-01-19 03:28:00,84.176,84.178,84.174,84.177,10600000.0
2007-01-19 03:30:00,84.182,84.182,84.12,84.177,18000000.0
2007-01-19 03:31:00,84.179,84.184,84.173,84.178,12800000.0
2007-01-19 03:32:00,84.176,84.176,84.166,84.166,8000000.0
2007-01-19 03:33:00,84.168,84.181,84.168,84.178,11200000.0
2007-01-19 03:34:00,84.189,84.192,84.179,84.182,11200000.0
2007-01-19 03:35:00,84.197,84.205,84.191,84.202,17000000.0
2007-01-19 03:36:00,84.206,84.206,84.19,84.191,11200000.0
2007-01-19 03:38:00,84.17,84.195,84.17,84.195,12800000.0
2007-01-19 03:40:00,84.204,84.205,84.198,84.199,12800000.0
2007-01-19 03:41:00,84.182,84.198,84.182,84.198,11200000.0
2007-01-19 03:42:00,84.199,84.209,84.199,84.2,12800000.0
2007-01-19 03:43:00,84.197,84.202,84.174,84.202,11200000.0
2007-01-19 03:44:00,84.17,84.17,84.148,84.162,12800000.0
2007-01-19 03:45:00,84.163,84.182,84.163,84.169,11200000.0
2007-01-19 03:46:00,84.176,84.176,84.159,84.159,11200000.0
2007-01-19 03:47:00,84.176,84.182,84.172,84.179,11200000.0
2007-01-19 03:48:00,84.174,84.183,84.173,84.183,11200000.0
2007-01-19 03:50:00,84.186,84.192,84.185,84.185,11200000.0
2007-01-19 03:51:00,84.193,84.193,84.187,84.192,8000000.0
2007-01-19 03:52:00,84.194,84.204,84.185,84.204,14400000.0
2007-01-19 03:54:00,84.211,84.216,84.207,84.212,14400000.0
2007-01-19 03:56:00,84.204,84.206,84.197,84.203,12800000.0
2007-01-19 03:57:00,84.211,84.211,84.197,84.205,12800000.0
2007-01-19 03:58:00,84.214,84.214,84.203,84.204,16000000.0
2007-01-19 03:59:00,84.199,84.199,84.184,84.199,12800000.0
2007-01-19 04:00:00,84.208,84.223,84.198,84.212,14400000.0
2007-01-19 04:01:00,84.214,84.217,84.204,84.21,10600000.0
2007-01-19 04:02:00,84.22,84.228,84.22,84.228,8000000.0
2007-01-19 04:03:00,84.225,84.225,84.195,84.195,12800000.0
2007-01-19 04:04:00,84.187,84.215,84.187,84.211,12800000.0
2007-01-19 04:05:00,84.219,84.229,84.219,84.229,11200000.0
2007-01-19 04:06:00,84.234,84.254,84.227,84.254,13800000.0
2007-01-19 04:07:00,84.258,84.269,84.244,84.244,14400000.0
2007-01-19 04:08:00,84.249,84.249,84.233,84.234,11200000.0
2007-01-19 04:09:00,84.235,84.248,84.235,84.242,11200000.0
2007-01-19 04:10:00,84.255,84.259,84.246,84.259,14400000.0
2007-01-19 04:11:00,84.272,84.272,84.25,84.26,12800000.0
2007-01-19 04:12:00,84.261,84.261,84.228,84.228,8000000.0
2007-01-19 04:13:00,84.228,84.233,84.224,84.227,11200000.0
2007-01-19 04:14:00,84.231,84.245,84.231,84.243,11200000.0
2007-01-19 04:15:00,84.249,84.249,84.239,84.241,12800000.0
2007-01-19 04:16:00,84.246,84.246,84.233,84.233,11200000.0
2007-01-19 04:17:00,84.235,84.235,84.219,84.219,14400000.0
2007-01-19 04:18:00,84.229,84.26,84.229,84.26,12800000.0
2007-01-19 04:19:00,84.259,84.259,84.226,84.248,12800000.0
2007-01-19 04:20:00,84.246,84.246,84.155,84.23,10600000.0
2007-01-19 04:21:00,84.236,84.244,84.236,84.24,10600000.0
2007-01-19 04:23:00,84.238,84.238,84.228,84.233,12800000.0
2007-01-19 04:24:00,84.255,84.259,84.253,84.256,12800000.0
2007-01-19 04:25:00,84.261,84.265,84.254,84.265,14400000.0
2007-01-19 04:26:00,84.263,84.264,84.254,84.263,14800000.0
2007-01-19 04:28:00,84.26,84.263,84.25,84.263,11200000.0
2007-01-19 04:29:00,84.253,84.261,84.253,84.261,12800000.0
2007-01-19 04:30:00,84.25,84.25,84.238,84.238,12800000.0
2007-01-19 04:32:00,84.24,84.24,84.223,84.223,13200000.0
2007-01-19 04:33:00,84.225,84.228,84.209,84.215,16000000.0
2007-01-19 04:34:00,84.21,84.215,84.202,84.202,12800000.0
2007-01-19 04:35:00,84.224,84.23,84.224,84.228,12800000.0
2007-01-19 04:37:00,84.226,84.235,84.226,84.228,12800000.0
2007-01-19 04:38:00,84.225,84.229,84.223,84.229,9600000.0
2007-01-19 04:39:00,84.226,84.235,84.219,84.224,12800000.0
2007-01-19 04:40:00,84.227,84.235,84.224,84.232,11200000.0
2007-01-19 04:41:00,84.229,84.229,84.213,84.222,11200000.0
2007-01-19 04:42:00,84.224,84.232,84.21,84.232,12800000.0
2007-01-19 04:44:00,84.233,84.233,84.223,84.223,9600000.0
2007-01-19 04:45:00,84.213,84.213,84.192,84.192,12800000.0
2007-01-19 04:46:00,84.208,84.231,84.208,84.231,14400000.0
2007-01-19 04:47:00,84.223,84.223,84.214,84.22,9600000.0
2007-01-19 04:48:00,84.223,84.227,84.217,84.217,12800000.0
2007-01-19 04:49:00,84.216,84.232,84.216,84.232,11200000.0
2007-01-19 04:50:00,84.239,84.239,84.235,84.238,11200000.0
2007-01-19 04:51:00,84.238,84.239,84.149,84.236,14400000.0
2007-01-19 04:52:00,84.232,84.233,84.217,84.231,10600000.0
2007-01-19 04:53:00,84.243,84.243,84.237,84.237,9600000.0
2007-01-19 04:54:00,84.226,84.237,84.226,84.234,12800000.0
2007-01-19 04:55:00,84.232,84.232,84.224,84.224,11200000.0
2007-01-19 04:56:00,84.218,84.218,84.197,84.207,17600000.0
2007-01-19 04:57:00,84.219,84.219,84.202,84.214,11200000.0
2007-01-19 04:58:00,84.215,84.217,84.213,84.217,8000000.0
2007-01-19 04:59:00,84.246,84.257,84.245,84.257,12800000.0
2007-01-19 05:00:00,84.256,84.267,84.256,84.257,11200000.0
2007-01-19 05:01:00,84.247,84.258,84.244,84.258,14400000.0
2007-01-19 05:02:00,84.259,84.259,84.251,84.253,14400000.0
2007-01-19 05:03:00,84.265,84.28,84.265,84.275,12800000.0
2007-01-19 05:04:00,84.289,84.289,84.28,84.287,8000000.0
2007-01-19 05:05:00,84.281,84.283,84.254,84.254,11200000.0
2007-01-19 05:06:00,84.254,84.282,84.254,84.282,11200000.0
2007-01-19 05:07:00,84.26,84.285,84.259,84.285,14400000.0
2007-01-19 05:08:00,84.281,84.281,84.25,84.255,11200000.0
2007-01-19 05:09:00,84.257,84.269,84.257,84.265,17600000.0
2007-01-19 05:10:00,84.27,84.27,84.239,84.258,12800000.0
2007-01-19 05:11:00,84.271,84.285,84.269,84.269,12800000.0
2007-01-19 05:12:00,84.278,84.293,84.277,84.288,12800000.0
2007-01-19 05:13:00,84.288,84.293,84.278,84.282,12800000.0
2007-01-19 05:14:00,84.286,84.286,84.277,84.277,14400000.0
2007-01-19 05:15:00,84.256,84.261,84.239,84.254,16000000.0
2007-01-19 05:17:00,84.257,84.257,84.247,84.247,11200000.0
2007-01-19 05:18:00,84.238,84.251,84.23,84.251,8000000.0
2007-01-19 05:19:00,84.244,84.254,84.234,84.252,16000000.0
2007-01-19 05:20:00,84.24,84.251,84.233,84.233,11200000.0
2007-01-19 05:21:00,84.25,84.253,84.239,84.253,12800000.0
2007-01-19 05:22:00,84.246,84.268,84.246,84.267,11200000.0
2007-01-19 05:23:00,84.261,84.261,84.244,84.252,12200000.0
2007-01-19 05:24:00,84.272,84.275,84.265,84.265,11200000.0
2007-01-19 05:26:00,84.265,84.271,84.247,84.271,12800000.0
2007-01-19 05:27:00,84.274,84.275,84.261,84.266,12800000.0
2007-01-19 05:28:00,84.259,84.27,84.257,84.27,11200000.0
2007-01-19 05:29:00,84.26,84.26,84.245,84.245,11200000.0
2007-01-19 05:30:00,84.264,84.272,84.253,84.263,15400000.0
2007-01-19 05:32:00,84.245,84.259,84.242,84.259,12800000.0
2007-01-19 05:33:00,84.26,84.26,84.247,84.247,9600000.0
2007-01-19 05:35:00,84.232,84.243,84.232,84.236,11200000.0
2007-01-19 05:36:00,84.236,84.241,84.227,84.227,16000000.0
2007-01-19 05:37:00,84.222,84.234,84.222,84.234,11200000.0
2007-01-19 05:40:00,84.24,84.241,84.235,84.237,9600000.0
2007-01-19 05:41:00,84.237,84.237,84.23,84.232,12800000.0
2007-01-19 05:42:00,84.228,84.232,84.21,84.21,11200000.0
2007-01-19 05:43:00,84.218,84.221,84.207,84.207,11200000.0
2007-01-19 05:45:00,84.209,84.217,84.209,84.211,16000000.0
2007-01-19 05:46:00,84.216,84.216,84.201,84.209,17600000.0
2007-01-19 05:47:00,84.208,84.216,84.205,84.206,14400000.0
2007-01-19 05:48:00,84.234,84.244,84.232,84.244,9600000.0
2007-01-19 05:50:00,84.239,84.247,84.23,84.23,11200000.0
2007-01-19 05:52:00,84.235,84.241,84.225,84.241,12800000.0
2007-01-19 05:53:00,84.236,84.238,84.223,84.231,17600000.0
2007-01-19 05:54:00,84.228,84.235,84.223,84.226,9600000.0
2007-01-19 05:56:00,84.213,84.227,84.213,84.227,12800000.0
2007-01-19 05:57:00,84.22,84.222,84.209,84.222,12800000.0
2007-01-19 05:58:00,84.226,84.23,84.141,84.219,12800000.0
2007-01-19 06:00:00,84.244,84.244,84.238,84.239,8000000.0
2007-01-19 06:01:00,84.237,84.243,84.22,84.234,11200000.0
2007-01-19 06:02:00,84.25,84.256,84.235,84.235,12800000.0
2007-01-19 06:03:00,84.246,84.248,84.215,84.215,11200000.0
2007-01-19 06:04:00,84.202,84.223,84.202,84.223,16000000.0
2007-01-19 06:05:00,84.238,84.245,84.232,84.244,14400000.0
2007-01-19 06:06:00,84.245,84.245,84.231,84.231,12800000.0
2007-01-19 06:07:00,84.228,84.228,84.211,84.211,11200000.0
2007-01-19 06:08:00,84.203,84.214,84.203,84.205,11200000.0
2007-01-19 06:09:00,84.197,84.198,84.192,84.193,11200000.0
2007-01-19 06:10:00,84.192,84.207,84.108,84.203,11200000.0
2007-01-19 06:12:00,84.223,84.227,84.211,84.219,11200000.0
2007-01-19 06:13:00,84.211,84.211,84.186,84.202,12800000.0
2007-01-19 06:14:00,84.208,84.208,84.187,84.204,12800000.0
2007-01-19 06:15:00,84.191,84.192,84.172,84.172,8000000.0
2007-01-19 06:16:00,84.154,84.176,84.152,84.176,8000000.0
2007-01-19 06:17:00,84.161,84.168,84.147,84.168,12800000.0
2007-01-19 06:18:00,84.192,84.192,84.146,84.146,12800000.0
2007-01-19 06:19:00,84.159,84.202,84.159,84.2,12800000.0
2007-01-19 06:20:00,84.191,84.191,84.162,84.162,16000000.0
2007-01-19 06:21:00,84.162,84.165,84.157,84.157,12800000.0
2007-01-19 06:22:00,84.146,84.158,84.146,84.155,12800000.0
2007-01-19 06:23:00,84.143,84.149,84.13,84.13,8000000.0
2007-01-19 06:24:00,84.138,84.142,84.135,84.141,8000000.0
2007-01-19 06:26:00,84.142,84.151,84.138,84.147,13200000.0
2007-01-19 06:27:00,84.152,84.152,84.137,84.152,14400000.0
2007-01-19 06:28:00,84.154,84.166,84.154,84.166,8000000.0
2007-01-19 06:30:00,84.168,84.172,84.165,84.165,14400000.0
2007-01-19 06:31:00,84.186,84.198,84.185,84.198,14400000.0
2007-01-19 06:32:00,84.199,84.203,84.189,84.194,12800000.0
2007-01-19 06:33:00,84.208,84.213,84.196,84.209,17600000.0
2007-01-19 06:34:00,84.182,84.207,84.182,84.199,12800000.0
2007-01-19 06:35:00,84.204,84.208,84.199,84.208,12200000.0
2007-01-19 06:36:00,84.215,84.223,84.207,84.207,14400000.0
2007-01-19 06:37:00,84.209,84.217,84.204,84.212,12800000.0
2007-01-19 06:38:00,84.206,84.219,84.203,84.204,16000000.0
2007-01-19 06:39:00,84.208,84.218,84.205,84.206,11200000.0
2007-01-19 06:40:00,84.206,84.223,84.2,84.223,9600000.0
2007-01-19 06:41:00,84.223,84.223,84.212,84.216,12800000.0
2007-01-19 06:42:00,84.21,84.212,84.2,84.212,9600000.0
2007-01-19 06:43:00,84.164,84.243,84.164,84.224,16000000.0
2007-01-19 06:46:00,84.205,84.205,84.18,84.18,12800000.0
2007-01-19 06:47:00,84.19,84.19,84.182,84.184,12800000.0
2007-01-19 06:48:00,84.18,84.191,84.179,84.182,17000000.0
2007-01-19 06:49:00,84.188,84.19,84.181,84.181,17600000.0
2007-01-19 06:50:00,84.189,84.199,84.189,84.193,13800000.0
2007-01-19 06:51:00,84.19,84.197,84.186,84.191,12800000.0
2007-01-19 06:52:00,84.193,84.193,84.182,84.185,12800000.0
2007-01-19 06:54:00,84.19,84.198,84.189,84.19,13800000.0
2007-01-19 06:55:00,84.173,84.211,84.173,84.211,9600000.0
2007-01-19 06:56:00,84.206,84.206,84.199,84.2,11200000.0
2007-01-19 06:57:00,84.197,84.213,84.187,84.213,14400000.0
2007-01-19 06:58:00,84.209,84.209,84.19,84.19,12800000.0
2007-01-19 06:59:00,84.203,84.221,84.198,84.204,12800000.0
2007-01-19 07:00:00,84.195,84.227,84.193,84.227,16000000.0
2007-01-19 07:01:00,84.231,84.238,84.224,84.238,17600000.0
2007-01-19 07:02:00,84.23,84.232,84.223,84.232,12800000.0
2007-01-19 07:03:00,84.204,84.231,84.201,84.231,12800000.0
2007-01-19 07:04:00,84.236,84.258,84.236,84.258,12800000.0
2007-01-19 07:05:00,84.246,84.248,84.233,84.248,11200000.0
2007-01-19 07:06:00,84.225,84.233,84.213,84.221,12800000.0
2007-01-19 07:07:00,84.238,84.243,84.209,84.209,11200000.0
2007-01-19 07:08:00,84.227,84.231,84.21,84.21,16000000.0
2007-01-19 07:09:00,84.217,84.223,84.213,84.213,12800000.0
2007-01-19 07:10:00,84.205,84.235,84.205,84.235,4800000.0
2007-01-19 07:11:00,84.241,84.241,84.23,84.232,12800000.0
2007-01-19 07:12:00,84.213,84.213,84.188,84.188,6400000.0
2007-01-19 07:13:00,84.202,84.207,84.202,84.206,12800000.0
2007-01-19 07:14:00,84.197,84.215,84.197,84.205,11200000.0
2007-01-19 07:15:00,84.213,84.218,84.19,84.19,11200000.0
2007-01-19 07:16:00,84.216,84.219,84.215,84.215,11200000.0
2007-01-19 07:17:00,84.204,84.22,84.204,84.215,12800000.0
2007-01-19 07:18:00,84.213,84.213,84.202,84.203,17600000.0
2007-01-19 07:19:00,84.22,84.229,84.22,84.229,12800000.0
2007-01-19 07:20:00,84.229,84.229,84.22,84.22,12800000.0
2007-01-19 07:21:00,84.216,84.223,84.216,84.219,12800000.0
2007-01-19 07:22:00,84.216,84.235,84.212,84.235,17600000.0
2007-01-19 07:23:00,84.232,84.232,84.214,84.215,11200000.0
2007-01-19 07:24:00,84.221,84.234,84.221,84.226,14400000.0
2007-01-19 07:25:00,84.232,84.243,84.22,84.243,16000000.0
2007-01-19 07:26:00,84.241,84.241,84.231,84.237,8000000.0
2007-01-19 07:27:00,84.243,84.245,84.241,84.241,16000000.0
2007-01-19 07:28:00,84.241,84.256,84.241,84.254,14400000.0
2007-01-19 07:29:00,84.256,84.257,84.248,84.248,11200000.0
2007-01-19 07:31:00,84.26,84.275,84.26,84.275,17600000.0
2007-01-19 07:32:00,84.278,84.278,84.266,84.267,17600000.0
2007-01-19 07:33:00,84.261,84.261,84.253,84.261,8000000.0
2007-01-19 07:35:00,84.243,84.249,84.236,84.238,16000000.0
2007-01-19 07:36:00,84.2,84.233,84.2,84.233,11200000.0
2007-01-19 07:37:00,84.238,84.239,84.232,84.232,11200000.0
2007-01-19 07:39:00,84.233,84.235,84.229,84.231,11200000.0
2007-01-19 07:40:00,84.23,84.238,84.229,84.238,11200000.0
2007-01-19 07:43:00,84.239,84.239,84.225,84.225,12800000.0
2007-01-19 07:44:00,84.242,84.243,84.23,84.233,11600000.0
2007-01-19 07:45:00,84.261,84.278,84.261,84.272,11200000.0
2007-01-19 07:46:00,84.285,84.29,84.275,84.275,11200000.0
2007-01-19 07:47:00,84.287,84.287,84.267,84.267,13800000.0
2007-01-19 07:48:00,84.264,84.273,84.254,84.271,14400000.0
2007-01-19 07:49:00,84.268,84.285,84.256,84.285,17600000.0
2007-01-19 07:50:00,84.279,84.289,84.279,84.284,8000000.0
2007-01-19 07:51:00,84.287,84.304,84.287,84.301,12800000.0
2007-01-19 07:52:00,84.302,84.307,84.297,84.299,17600000.0
2007-01-19 07:53:00,84.303,84.303,84.273,84.282,12800000.0
2007-01-19 07:54:00,84.279,84.283,84.275,84.28,11200000.0
2007-01-19 07:55:00,84.286,84.294,84.272,84.281,12800000.0
2007-01-19 07:56:00,84.26,84.26,84.24,84.24,16000000.0
2007-01-19 07:57:00,84.235,84.263,84.235,84.263,11200000.0
2007-01-19 07:58:00,84.263,84.272,84.26,84.272,11200000.0
2007-01-19 07:59:00,84.275,84.288,84.275,84.283,12800000.0
2007-01-19 08:00:00,84.288,84.288,84.262,84.262,8000000.0
2007-01-19 08:01:00,84.26,84.274,84.26,84.272,8000000.0
2007-01-19 08:02:00,84.277,84.282,84.277,84.281,6400000.0
2007-01-19 08:03:00,84.27,84.288,84.265,84.288,11200000.0
2007-01-19 08:04:00,84.283,84.291,84.264,84.264,17600000.0
2007-01-19 08:05:00,84.258,84.26,84.238,84.246,14400000.0
2007-01-19 08:06:00,84.249,84.271,84.249,84.261,9600000.0
2007-01-19 08:07:00,84.256,84.269,84.25,84.269,11200000.0
2007-01-19 08:08:00,84.269,84.269,84.257,84.268,17600000.0
2007-01-19 08:09:00,84.267,84.267,84.255,84.255,13200000.0
2007-01-19 08:10:00,84.241,84.255,84.241,84.254,12800000.0
2007-01-19 08:11:00,84.242,84.248,84.24,84.248,11200000.0
2007-01-19 08:12:00,84.247,84.265,84.247,84.259,16000000.0
2007-01-19 08:13:00,84.266,84.273,84.257,84.27,11200000.0
2007-01-19 08:14:00,84.279,84.28,84.266,84.28,12800000.0
2007-01-19 08:15:00,84.303,84.321,84.298,84.31,16000000.0
2007-01-19 08:16:00,84.319,84.319,84.299,84.315,11200000.0
2007-01-19 08:17:00,84.315,84.315,84.301,84.306,12800000.0
2007-01-19 08:18:00,84.31,84.316,84.306,84.316,12800000.0
2007-01-19 08:19:00,84.287,84.297,84.273,84.276,13800000.0
2007-01-19 08:20:00,84.273,84.296,84.267,84.296,16000000.0
2007-01-19 08:21:00,84.285,84.286,84.268,84.268,17000000.0
2007-01-19 08:22:00,84.274,84.277,84.271,84.273,11200000.0
2007-01-19 08:23:00,84.283,84.291,84.283,84.284,11200000.0
2007-01-19 08:24:00,84.295,84.298,84.285,84.298,9600000.0
2007-01-19 08:25:00,84.304,84.333,84.304,84.333,12800000.0
2007-01-19 08:26:00,84.325,84.333,84.241,84.333,8000000.0
2007-01-19 08:27:00,84.311,84.332,84.311,84.316,12800000.0
2007-01-19 08:28:00,84.333,84.341,84.311,84.341,11200000.0
2007-01-19 08:29:00,84.342,84.342,84.31,84.318,14400000.0
2007-01-19 08:30:00,84.295,84.312,84.295,84.309,11200000.0
2007-01-19 08:31:00,84.305,84.341,84.305,84.341,12800000.0
2007-01-19 08:32:00,84.36,84.364,84.35,84.358,11200000.0
2007-01-19 08:33:00,84.382,84.389,84.375,84.385,11200000.0
2007-01-19 08:34:00,84.378,84.378,84.366,84.369,9600000.0
2007-01-19 08:35:00,84.379,84.379,84.36,84.366,17600000.0
2007-01-19 08:36:00,84.358,84.36,84.342,84.342,17600000.0
2007-01-19 08:37:00,84.324,84.331,84.32,84.326,11200000.0
2007-01-19 08:38:00,84.31,84.315,84.304,84.311,11200000.0
2007-01-19 08:39:00,84.298,84.335,84.298,84.31,16000000.0
2007-01-19 08:40:00,84.304,84.307,84.297,84.301,16000000.0
2007-01-19 08:41:00,84.304,84.348,84.299,84.348,17600000.0
2007-01-19 08:42:00,84.354,84.354,84.338,84.343,12800000.0
2007-01-19 08:43:00,84.346,84.346,84.325,84.34,13200000.0
2007-01-19 08:44:00,84.342,84.346,84.337,84.337,12800000.0
2007-01-19 08:45:00,84.331,84.365,84.331,84.356,16000000.0
2007-01-19 08:46:00,84.354,84.369,84.354,84.369,11200000.0
2007-01-19 08:47:00,84.379,84.379,84.36,84.36,11200000.0
2007-01-19 08:48:00,84.344,84.344,84.327,84.327,12800000.0
2007-01-19 08:49:00,84.327,84.338,84.309,84.338,17600000.0
2007-01-19 08:50:00,84.343,84.357,84.343,84.345,12200000.0
2007-01-19 08:51:00,84.342,84.345,84.317,84.345,17600000.0
2007-01-19 08:52:00,84.336,84.342,84.317,84.342,11200000.0
2007-01-19 08:53:00,84.354,84.354,84.322,84.322,16000000.0
2007-01-19 08:54:00,84.325,84.334,84.319,84.334,9600000.0
2007-01-19 08:55:00,84.336,84.336,84.296,84.296,16000000.0
2007-01-19 08:56:00,84.317,84.333,84.317,84.328,11200000.0
2007-01-19 08:57:00,84.323,84.338,84.323,84.338,11200000.0
2007-01-19 08:58:00,84.345,84.352,84.337,84.337,9600000.0
2007-01-19 08:59:00,84.363,84.384,84.363,84.365,12800000.0
2007-01-19 09:00:00,84.379,84.381,84.373,84.381,17600000.0
2007-01-19 09:01:00,84.375,84.375,84.364,84.366,11200000.0
2007-01-19 09:02:00,84.36,84.369,84.356,84.361,11200000.0
2007-01-19 09:03:00,84.354,84.364,84.34,84.364,16000000.0
2007-01-19 09:04:00,84.364,84.367,84.352,84.352,11200000.0
2007-01-19 09:05:00,84.356,84.37,84.356,84.365,11200000.0
2007-01-19 09:06:00,84.363,84.369,84.354,84.369,12800000.0
2007-01-19 09:07:00,84.372,84.383,84.372,84.381,12800000.0
2007-01-19 09:08:00,84.382,84.383,84.372,84.383,12800000.0
2007-01-19 09:09:00,84.386,84.386,84.358,84.365,17000000.0
2007-01-19 09:10:00,84.362,84.375,84.362,84.375,12800000.0
2007-01-19 09:11:00,84.379,84.387,84.375,84.387,12800000.0
2007-01-19 09:12:00,84.373,84.379,84.372,84.372,12800000.0
2007-01-19 09:13:00,84.378,84.379,84.369,84.375,11200000.0
2007-01-19 09:14:00,84.35,84.354,84.305,84.305,11200000.0
2007-01-19 09:15:00,84.301,84.315,84.3,84.315,11200000.0
2007-01-19 09:16:00,84.332,84.338,84.332,84.332,12800000.0
2007-01-19 09:19:00,84.327,84.33,84.318,84.32,12800000.0
2007-01-19 09:20:00,84.313,84.313,84.298,84.299,16000000.0
2007-01-19 09:21:00,84.288,84.297,84.28,84.297,11200000.0
2007-01-19 09:22:00,84.298,84.298,84.275,84.275,17600000.0
2007-01-19 09:23:00,84.295,84.309,84.295,84.298,12800000.0
2007-01-19 09:24:00,84.243,84.344,84.243,84.293,11200000.0
2007-01-19 09:25:00,84.287,84.3,84.287,84.295,12800000.0
2007-01-19 09:26:00,84.296,84.302,84.282,84.287,11200000.0
2007-01-19 09:27:00,84.271,84.283,84.271,84.278,11200000.0
2007-01-19 09:28:00,84.238,84.239,84.227,84.227,12800000.0
2007-01-19 09:29:00,84.225,84.225,84.191,84.191,11200000.0
2007-01-19 09:30:00,84.216,84.228,84.216,84.226,12800000.0
2007-01-19 09:31:00,84.227,84.233,84.227,84.23,12800000.0
2007-01-19 09:32:00,84.214,84.22,84.194,84.194,14400000.0
2007-01-19 09:33:00,84.217,84.226,84.209,84.226,12800000.0
2007-01-19 09:34:00,84.242,84.245,84.239,84.24,11200000.0
2007-01-19 09:35:00,84.248,84.25,84.226,84.226,12800000.0
2007-01-19 09:36:00,84.207,84.223,84.207,84.216,9600000.0
2007-01-19 09:37:00,84.228,84.27,84.203,84.253,16000000.0
2007-01-19 09:38:00,84.256,84.256,84.236,84.24,11200000.0
2007-01-19 09:39:00,84.256,84.259,84.23,84.244,12800000.0
2007-01-19 09:40:00,84.254,84.263,84.235,84.249,14400000.0
2007-01-19 09:41:00,84.257,84.28,84.257,84.28,11200000.0
2007-01-19 09:42:00,84.254,84.26,84.248,84.248,16000000.0
2007-01-19 09:43:00,84.246,84.269,84.243,84.269,12800000.0
2007-01-19 09:44:00,84.272,84.272,84.242,84.242,12800000.0
2007-01-19 09:45:00,84.245,84.245,84.22,84.23,12800000.0
2007-01-19 09:46:00,84.225,84.228,84.212,84.228,11200000.0
2007-01-19 09:47:00,84.219,84.222,84.214,84.217,12800000.0
2007-01-19 09:48:00,84.214,84.222,84.203,84.219,11200000.0
2007-01-19 09:49:00,84.222,84.223,84.207,84.207,12800000.0
2007-01-19 09:50:00,84.208,84.226,84.199,84.226,16000000.0
2007-01-19 09:51:00,84.215,84.218,84.199,84.199,16000000.0
2007-01-19 09:52:00,84.181,84.19,84.174,84.178,14400000.0
2007-01-19 09:53:00,84.186,84.219,84.186,84.203,12800000.0
2007-01-19 09:54:00,84.187,84.197,84.183,84.197,17600000.0
2007-01-19 09:55:00,84.203,84.214,84.203,84.212,11200000.0
2007-01-19 09:56:00,84.219,84.219,84.207,84.219,14400000.0
2007-01-19 09:57:00,84.23,84.241,84.23,84.236,17600000.0
2007-01-19 09:58:00,84.231,84.231,84.128,84.211,17600000.0
2007-01-19 09:59:00,84.205,84.208,84.196,84.201,17600000.0
2007-01-19 10:00:00,84.197,84.204,84.191,84.193,11200000.0
2007-01-19 10:01:00,84.178,84.187,84.178,84.181,12800000.0
2007-01-19 10:02:00,84.194,84.198,84.189,84.194,16000000.0
2007-01-19 10:03:00,84.191,84.197,84.164,84.17,11200000.0
2007-01-19 10:04:00,84.168,84.168,84.165,84.167,8000000.0
2007-01-19 10:05:00,84.16,84.163,84.146,84.146,14400000.0
2007-01-19 10:06:00,84.167,84.179,84.167,84.179,16000000.0
2007-01-19 10:07:00,84.177,84.198,84.177,84.198,12800000.0
2007-01-19 10:08:00,84.195,84.195,84.17,84.174,11200000.0
2007-01-19 10:09:00,84.181,84.181,84.165,84.176,12800000.0
2007-01-19 10:10:00,84.191,84.201,84.185,84.188,17600000.0
2007-01-19 10:11:00,84.18,84.194,84.18,84.192,11200000.0
2007-01-19 10:12:00,84.213,84.242,84.213,84.242,12800000.0
2007-01-19 10:13:00,84.22,84.234,84.218,84.234,12800000.0
2007-01-19 10:14:00,84.232,84.232,84.211,84.222,11200000.0
2007-01-19 10:15:00,84.217,84.228,84.217,84.225,12800000.0
2007-01-19 10:16:00,84.234,84.249,84.233,84.244,12200000.0
2007-01-19 10:17:00,84.225,84.23,84.22,84.226,11200000.0
2007-01-19 10:18:00,84.239,84.239,84.214,84.215,11200000.0
2007-01-19 10:19:00,84.226,84.238,84.226,84.238,11600000.0
2007-01-19 10:20:00,84.241,84.241,84.224,84.232,17600000.0
2007-01-19 10:21:00,84.234,84.256,84.234,84.256,16000000.0
2007-01-19 10:22:00,84.253,84.253,84.24,84.242,11200000.0
2007-01-19 10:23:00,84.247,84.249,84.236,84.24,11200000.0
2007-01-19 10:24:00,84.242,84.244,84.231,84.231,12800000.0
2007-01-19 10:25:00,84.236,84.24,84.23,84.239,10600000.0
2007-01-19 10:26:00,84.246,84.248,84.234,84.242,12800000.0
2007-01-19 10:27:00,84.247,84.247,84.24,84.247,11200000.0
2007-01-19 10:29:00,84.238,84.246,84.235,84.241,11200000.0
2007-01-19 10:30:00,84.249,84.249,84.238,84.245,8000000.0
2007-01-19 10:31:00,84.244,84.244,84.221,84.233,12800000.0
2007-01-19 10:32:00,84.245,84.249,84.237,84.238,17000000.0
2007-01-19 10:33:00,84.233,84.234,84.215,84.215,11200000.0
2007-01-19 10:34:00,84.201,84.217,84.201,84.217,11200000.0
2007-01-19 10:35:00,84.225,84.231,84.201,84.203,11200000.0
2007-01-19 10:36:00,84.195,84.212,84.195,84.212,11200000.0
2007-01-19 10:37:00,84.218,84.219,84.128,84.211,11200000.0
2007-01-19 10:38:00,84.201,84.201,84.187,84.199,12800000.0
2007-01-19 10:40:00,84.194,84.204,84.176,84.176,16000000.0
2007-01-19 10:41:00,84.168,84.173,84.148,84.148,12800000.0
2007-01-19 10:42:00,84.155,84.165,84.15,84.165,11200000.0
2007-01-19 10:43:00,84.172,84.187,84.172,84.187,11200000.0
2007-01-19 10:44:00,84.185,84.207,84.182,84.207,12800000.0
2007-01-19 10:45:00,84.194,84.207,84.194,84.204,12800000.0
2007-01-19 10:46:00,84.196,84.202,84.191,84.202,12800000.0
2007-01-19 10:47:00,84.215,84.215,84.182,84.207,12800000.0
2007-01-19 10:48:00,84.203,84.209,84.193,84.209,12800000.0
2007-01-19 10:49:00,84.223,84.241,84.223,84.227,11200000.0
2007-01-19 10:50:00,84.227,84.227,84.206,84.208,16000000.0
2007-01-19 10:51:00,84.208,84.226,84.204,84.223,17600000.0
2007-01-19 10:52:00,84.223,84.224,84.198,84.198,11200000.0
2007-01-19 10:53:00,84.208,84.227,84.204,84.212,11200000.0
2007-01-19 10:54:00,84.233,84.233,84.214,84.214,17600000.0
2007-01-19 10:55:00,84.207,84.22,84.203,84.216,11200000.0
2007-01-19 10:56:00,84.211,84.211,84.195,84.195,17600000.0
2007-01-19 10:57:00,84.199,84.222,84.199,84.214,16000000.0
2007-01-19 10:58:00,84.234,84.235,84.141,84.231,12800000.0
2007-01-19 10:59:00,84.245,84.245,84.233,84.233,11200000.0
2007-01-19 11:00:00,84.243,84.264,84.241,84.264,12800000.0
2007-01-19 11:01:00,84.265,84.265,84.233,84.233,12800000.0
2007-01-19 11:02:00,84.251,84.252,84.235,84.237,15400000.0
2007-01-19 11:03:00,84.258,84.258,84.236,84.241,12800000.0
2007-01-19 11:05:00,84.237,84.243,84.226,84.243,17600000.0
2007-01-19 11:07:00,84.221,84.221,84.197,84.209,17600000.0
2007-01-19 11:08:00,84.136,84.233,84.136,84.233,11200000.0
2007-01-19 11:09:00,84.251,84.271,84.249,84.255,17600000.0
2007-01-19 11:10:00,84.26,84.265,84.259,84.259,12800000.0
2007-01-19 11:11:00,84.257,84.257,84.224,84.235,11200000.0
2007-01-19 11:12:00,84.229,84.229,84.193,84.193,17600000.0
2007-01-19 11:13:00,84.211,84.221,84.185,84.193,14400000.0
2007-01-19 11:14:00,84.206,84.212,84.206,84.211,11200000.0
2007-01-19 11:15:00,84.202,84.216,84.198,84.206,11200000.0
2007-01-19 11:16:00,84.224,84.226,84.221,84.226,12800000.0
2007-01-19 11:17:00,84.222,84.239,84.218,84.239,11200000.0
2007-01-19 11:18:00,84.242,84.245,84.241,84.245,12800000.0
2007-01-19 11:19:00,84.237,84.242,84.224,84.242,17400000.0
2007-01-19 11:20:00,84.247,84.252,84.241,84.245,12800000.0
2007-01-19 11:21:00,84.245,84.245,84.232,84.235,14400000.0
2007-01-19 11:22:00,84.223,84.233,84.219,84.219,12800000.0
2007-01-19 11:23:00,84.217,84.223,84.21,84.218,11200000.0
2007-01-19 11:24:00,84.213,84.213,84.198,84.211,12800000.0
2007-01-19 11:25:00,84.211,84.22,84.201,84.21,17600000.0
2007-01-19 11:26:00,84.212,84.212,84.201,84.21,14400000.0
2007-01-19 11:27:00,84.2,84.218,84.197,84.212,11200000.0
2007-01-19 11:28:00,84.212,84.22,84.206,84.22,14400000.0
2007-01-19 11:29:00,84.219,84.226,84.218,84.218,14400000.0
2007-01-19 11:30:00,84.211,84.233,84.211,84.233,14400000.0
2007-01-19 11:32:00,84.233,84.238,84.22,84.238,17600000.0
2007-01-19 11:33:00,84.258,84.302,84.258,84.296,12800000.0
2007-01-19 11:34:00,84.299,84.301,84.292,84.295,12800000.0
2007-01-19 11:35:00,84.296,84.296,84.28,84.28,11200000.0
2007-01-19 11:36:00,84.287,84.31,84.287,84.303,12800000.0
2007-01-19 11:37:00,84.315,84.33,84.315,84.318,11200000.0
2007-01-19 11:38:00,84.314,84.321,84.307,84.307,11200000.0
2007-01-19 11:39:00,84.311,84.335,84.309,84.332,11200000.0
2007-01-19 11:40:00,84.329,84.335,84.327,84.335,11200000.0
2007-01-19 11:41:00,84.337,84.337,84.327,84.327,16000000.0
2007-01-19 11:42:00,84.326,84.33,84.306,84.317,17600000.0
2007-01-19 11:43:00,84.32,84.32,84.3,84.313,11200000.0
2007-01-19 11:44:00,84.314,84.316,84.308,84.31,11200000.0
2007-01-19 11:45:00,84.311,84.321,84.311,84.317,14400000.0
2007-01-19 11:46:00,84.327,84.332,84.32,84.332,11200000.0
2007-01-19 11:47:00,84.327,84.327,84.304,84.324,17600000.0
2007-01-19 11:48:00,84.346,84.347,84.325,84.344,11200000.0
2007-01-19 11:49:00,84.359,84.361,84.356,84.356,12800000.0
2007-01-19 11:50:00,84.353,84.353,84.33,84.331,12800000.0
2007-01-19 11:51:00,84.334,84.336,84.322,84.322,11200000.0
2007-01-19 11:52:00,84.332,84.332,84.321,84.326,11200000.0
2007-01-19 11:53:00,84.311,84.313,84.297,84.313,16000000.0
2007-01-19 11:54:00,84.327,84.327,84.315,84.319,14400000.0
2007-01-19 11:55:00,84.317,84.325,84.259,84.319,11200000.0
2007-01-19 11:57:00,84.309,84.314,84.304,84.309,12200000.0
2007-01-19 11:58:00,84.32,84.32,84.306,84.306,11200000.0
2007-01-19 11:59:00,84.297,84.305,84.289,84.305,11200000.0
2007-01-19 12:00:00,84.318,84.32,84.31,84.31,11200000.0
2007-01-19 12:02:00,84.305,84.312,84.305,84.306,14400000.0
2007-01-19 12:03:00,84.3,84.3,84.284,84.289,11200000.0
2007-01-19 12:05:00,84.3,84.31,84.3,84.307,17600000.0
2007-01-19 12:06:00,84.307,84.307,84.289,84.289,12800000.0
2007-01-19 12:07:00,84.293,84.295,84.287,84.292,11200000.0
2007-01-19 12:08:00,84.284,84.284,84.27,84.273,11200000.0
2007-01-19 12:09:00,84.279,84.279,84.255,84.255,14400000.0
2007-01-19 12:10:00,84.256,84.28,84.256,84.271,11200000.0
2007-01-19 12:11:00,84.284,84.288,84.278,84.278,12800000.0
2007-01-19 12:12:00,84.282,84.289,84.281,84.289,11200000.0
2007-01-19 12:13:00,84.288,84.288,84.277,84.281,11200000.0
2007-01-19 12:14:00,84.271,84.271,84.257,84.266,13200000.0
2007-01-19 12:15:00,84.269,84.269,84.262,84.262,12800000.0
2007-01-19 12:17:00,84.259,84.263,84.199,84.256,17600000.0
2007-01-19 12:18:00,84.257,84.269,84.257,84.266,16000000.0
2007-01-19 12:19:00,84.266,84.276,84.26,84.273,13200000.0
2007-01-19 12:20:00,84.261,84.261,84.237,84.24,14400000.0
2007-01-19 12:21:00,84.24,84.256,84.24,84.252,11200000.0
2007-01-19 12:22:00,84.237,84.253,84.237,84.253,16000000.0
2007-01-19 12:23:00,84.256,84.264,84.252,84.264,14400000.0
2007-01-19 12:24:00,84.275,84.275,84.258,84.258,12800000.0
2007-01-19 12:25:00,84.254,84.274,84.249,84.274,11200000.0
2007-01-19 12:27:00,84.272,84.272,84.255,84.255,11200000.0
2007-01-19 12:28:00,84.25,84.267,84.241,84.267,12800000.0
2007-01-19 12:29:00,84.271,84.281,84.271,84.28,17600000.0
2007-01-19 12:30:00,84.279,84.279,84.268,84.269,17600000.0
2007-01-19 12:31:00,84.247,84.256,84.245,84.256,12800000.0
2007-01-19 12:32:00,84.244,84.248,84.222,84.224,12800000.0
2007-01-19 12:33:00,84.227,84.232,84.224,84.231,13800000.0
2007-01-19 12:34:00,84.231,84.232,84.219,84.22,12800000.0
2007-01-19 12:35:00,84.211,84.223,84.211,84.216,11200000.0
2007-01-19 12:37:00,84.217,84.222,84.208,84.215,11200000.0
2007-01-19 12:38:00,84.22,84.226,84.136,84.223,17600000.0
2007-01-19 12:39:00,84.216,84.219,84.208,84.208,16000000.0
2007-01-19 12:40:00,84.216,84.228,84.197,84.228,16000000.0
2007-01-19 12:41:00,84.227,84.231,84.221,84.221,12800000.0
2007-01-19 12:42:00,84.225,84.23,84.224,84.228,14400000.0
2007-01-19 12:43:00,84.233,84.239,84.23,84.239,12800000.0
2007-01-19 12:44:00,84.224,84.235,84.219,84.228,17600000.0
2007-01-19 12:46:00,84.229,84.232,84.225,84.232,12800000.0
2007-01-19 12:47:00,84.224,84.224,84.203,84.203,12200000.0
2007-01-19 12:48:00,84.225,84.239,84.221,84.239,12800000.0
2007-01-19 12:49:00,84.218,84.232,84.211,84.232,16000000.0
2007-01-19 12:50:00,84.244,84.244,84.226,84.228,14800000.0
2007-01-19 12:51:00,84.214,84.214,84.202,84.202,11200000.0
2007-01-19 12:52:00,84.233,84.235,84.218,84.219,11200000.0
2007-01-19 12:53:00,84.201,84.21,84.197,84.208,11200000.0
2007-01-19 12:54:00,84.21,84.213,84.187,84.187,12800000.0
2007-01-19 12:55:00,84.181,84.201,84.181,84.201,16000000.0
2007-01-19 12:56:00,84.21,84.215,84.209,84.212,11200000.0
2007-01-19 12:57:00,84.21,84.216,84.2,84.2,10600000.0
2007-01-19 12:58:00,84.177,84.199,84.177,84.199,17600000.0
2007-01-19 12:59:00,84.196,84.198,84.169,84.169,16000000.0
2007-01-19 13:00:00,84.181,84.181,84.169,84.172,12800000.0
2007-01-19 13:01:00,84.159,84.189,84.159,84.189,14800000.0
2007-01-19 13:02:00,84.186,84.195,84.174,84.174,12800000.0
2007-01-19 13:03:00,84.186,84.193,84.172,84.183,16000000.0
2007-01-19 13:04:00,84.184,84.189,84.178,84.178,11200000.0
2007-01-19 13:05:00,84.174,84.187,84.174,84.186,12800000.0
2007-01-19 13:06:00,84.19,84.19,84.18,84.18,3200000.0
2007-01-19 13:07:00,84.184,84.19,84.182,84.182,14400000.0
2007-01-19 13:09:00,84.188,84.188,84.178,84.185,12800000.0
2007-01-19 13:10:00,84.174,84.174,84.146,84.165,16000000.0
2007-01-19 13:11:00,84.15,84.15,84.145,84.149,11200000.0
2007-01-19 13:12:00,84.17,84.173,84.168,84.173,12200000.0
2007-01-19 13:14:00,84.163,84.163,84.143,84.143,12800000.0
2007-01-19 13:16:00,84.15,84.161,84.15,84.16,17600000.0
2007-01-19 13:17:00,84.146,84.162,84.141,84.162,12800000.0
2007-01-19 13:20:00,84.164,84.171,84.154,84.171,9600000.0
2007-01-19 13:21:00,84.182,84.202,84.163,84.202,11200000.0
2007-01-19 13:22:00,84.201,84.211,84.201,84.204,14400000.0
2007-01-19 13:23:00,84.21,84.222,84.21,84.215,12800000.0
2007-01-19 13:24:00,84.212,84.212,84.139,84.201,8000000.0
2007-01-19 13:25:00,84.203,84.207,84.196,84.196,17600000.0
2007-01-19 13:26:00,84.198,84.201,84.194,84.197,17600000.0
2007-01-19 13:27:00,84.191,84.201,84.186,84.201,12800000.0
2007-01-19 13:28:00,84.204,84.204,84.11,84.195,16000000.0
2007-01-19 13:29:00,84.189,84.19,84.178,84.178,11200000.0
2007-01-19 13:30:00,84.185,84.195,84.184,84.188,12800000.0
2007-01-19 13:31:00,84.187,84.195,84.187,84.188,11200000.0
2007-01-19 13:32:00,84.189,84.189,84.183,84.183,11200000.0
2007-01-19 13:33:00,84.191,84.201,84.191,84.198,19200000.0
2007-01-19 13:34:00,84.2,84.202,84.196,84.202,14400000.0
2007-01-19 13:35:00,84.213,84.213,84.202,84.203,36800000.0
2007-01-19 13:36:00,84.193,84.198,84.193,84.198,17600000.0
2007-01-19 13:38:00,84.192,84.194,84.183,84.19,33600000.0
2007-01-19 13:40:00,84.193,84.198,84.189,84.191,40400000.0
2007-01-19 13:41:00,84.181,84.189,84.181,84.189,16000000.0
2007-01-19 13:42:00,84.183,84.194,84.183,84.192,11200000.0
2007-01-19 13:44:00,84.207,84.231,84.207,84.227,33600000.0
2007-01-19 13:46:00,84.226,84.226,84.218,84.222,24000000.0
2007-01-19 13:47:00,84.216,84.216,84.21,84.21,12800000.0
2007-01-19 13:48:00,84.207,84.213,84.202,84.211,12800000.0
2007-01-19 13:49:00,84.215,84.215,84.201,84.201,17600000.0
2007-01-19 13:50:00,84.212,84.226,84.209,84.209,11200000.0
2007-01-19 13:51:00,84.204,84.206,84.199,84.205,24000000.0
2007-01-19 13:52:00,84.226,84.233,84.219,84.219,12800000.0
2007-01-19 13:53:00,84.227,84.233,84.227,84.228,17600000.0
2007-01-19 13:54:00,84.23,84.237,84.23,84.235,25600000.0
2007-01-19 13:55:00,84.231,84.241,84.229,84.241,13800000.0
2007-01-19 13:56:00,84.247,84.259,84.243,84.243,14400000.0
2007-01-19 13:57:00,84.254,84.276,84.252,84.268,28800000.0
2007-01-19 13:58:00,84.272,84.28,84.272,84.28,14400000.0
2007-01-19 13:59:00,84.265,84.265,84.249,84.263,32000000.0
2007-01-19 14:01:00,84.251,84.254,84.235,84.239,31400000.0
2007-01-19 14:03:00,84.239,84.248,84.239,84.248,14400000.0
2007-01-19 14:04:00,84.246,84.252,84.245,84.251,11200000.0
2007-01-19 14:05:00,84.253,84.258,84.253,84.255,24000000.0
2007-01-19 14:06:00,84.27,84.281,84.27,84.281,36800000.0
2007-01-19 14:07:00,84.282,84.284,84.275,84.28,38800000.0
2007-01-19 14:08:00,84.275,84.285,84.271,84.271,16000000.0
2007-01-19 14:09:00,84.264,84.264,84.253,84.257,33600000.0
2007-01-19 14:12:00,84.25,84.259,84.248,84.254,27600000.0
2007-01-19 14:13:00,84.264,84.28,84.261,84.28,13800000.0
2007-01-19 14:14:00,84.292,84.292,84.264,84.264,12200000.0
2007-01-19 14:15:00,84.264,84.285,84.264,84.274,28200000.0
2007-01-19 14:17:00,84.277,84.283,84.27,84.278,12800000.0
2007-01-19 14:20:00,84.281,84.292,84.271,84.292,25600000.0
2007-01-19 14:22:00,84.281,84.289,84.278,84.289,11200000.0
2007-01-19 14:23:00,84.292,84.292,84.28,84.28,48000000.0
2007-01-19 14:25:00,84.266,84.272,84.264,84.27,12800000.0
2007-01-19 14:26:00,84.265,84.282,84.265,84.279,12800000.0
2007-01-19 14:27:00,84.279,84.288,84.271,84.276,17600000.0
2007-01-19 14:28:00,84.271,84.275,84.26,84.268,11200000.0
2007-01-19 14:30:00,84.275,84.276,84.263,84.263,22400000.0
2007-01-19 14:31:00,84.264,84.279,84.264,84.278,20800000.0
2007-01-19 14:32:00,84.277,84.281,84.269,84.281,8000000.0
2007-01-19 14:33:00,84.278,84.279,84.271,84.279,24000000.0
2007-01-19 14:34:00,84.269,84.269,84.239,84.258,12800000.0
2007-01-19 14:35:00,84.254,84.254,84.246,84.253,14400000.0
2007-01-19 14:36:00,84.249,84.249,84.237,84.238,11200000.0
2007-01-19 14:37:00,84.228,84.232,84.221,84.229,11200000.0
2007-01-19 14:38:00,84.235,84.239,84.217,84.217,56000000.0
2007-01-19 14:39:00,84.206,84.21,84.188,84.19,12800000.0
2007-01-19 14:40:00,84.194,84.218,84.192,84.215,14400000.0
2007-01-19 14:41:00,84.225,84.283,84.225,84.258,56000000.0
2007-01-19 14:42:00,84.258,84.258,84.239,84.239,12800000.0
2007-01-19 14:43:00,84.244,84.244,84.234,84.239,25600000.0
2007-01-19 14:44:00,84.239,84.26,84.239,84.248,12800000.0
2007-01-19 14:45:00,84.25,84.256,84.249,84.251,11200000.0
2007-01-19 14:47:00,84.23,84.247,84.226,84.24,16000000.0
2007-01-19 14:48:00,84.238,84.246,84.238,84.242,19200000.0
2007-01-19 14:49:00,84.241,84.246,84.227,84.246,32000000.0
2007-01-19 14:50:00,84.262,84.267,84.252,84.267,28800000.0
2007-01-19 14:51:00,84.267,84.275,84.267,84.275,32000000.0
2007-01-19 14:52:00,84.267,84.267,84.258,84.258,12800000.0
2007-01-19 14:53:00,84.242,84.253,84.242,84.253,17600000.0
2007-01-19 14:54:00,84.254,84.257,84.252,84.254,12800000.0
2007-01-19 14:55:00,84.254,84.269,84.254,84.269,16000000.0
2007-01-19 14:56:00,84.266,84.275,84.259,84.259,12800000.0
2007-01-19 14:57:00,84.267,84.269,84.261,84.261,12800000.0
2007-01-19 15:00:00,84.269,84.274,84.267,84.269,14400000.0
2007-01-19 15:01:00,84.266,84.286,84.266,84.281,12800000.0
2007-01-19 15:02:00,84.29,84.29,84.256,84.257,27200000.0
2007-01-19 15:03:00,84.272,84.303,84.272,84.286,12800000.0
2007-01-19 15:04:00,84.28,84.29,84.277,84.284,11200000.0
2007-01-19 15:05:00,84.261,84.28,84.261,84.28,11200000.0
2007-01-19 15:06:00,84.28,84.281,84.275,84.275,11200000.0
2007-01-19 15:07:00,84.284,84.284,84.259,84.268,25600000.0
2007-01-19 15:08:00,84.275,84.287,84.274,84.276,12800000.0
2007-01-19 15:09:00,84.268,84.282,84.268,84.273,16000000.0
2007-01-19 15:10:00,84.289,84.289,84.271,84.271,12800000.0
2007-01-19 15:11:00,84.258,84.265,84.254,84.254,32000000.0
2007-01-19 15:13:00,84.248,84.248,84.236,84.236,44800000.0
2007-01-19 15:14:00,84.242,84.254,84.242,84.253,35200000.0
2007-01-19 15:15:00,84.271,84.296,84.271,84.292,22400000.0
2007-01-19 15:16:00,84.283,84.289,84.266,84.281,36800000.0
2007-01-19 15:17:00,84.27,84.27,84.256,84.256,22400000.0
2007-01-19 15:18:00,84.258,84.258,84.248,84.249,22800000.0
2007-01-19 15:19:00,84.254,84.268,84.254,84.268,16000000.0
2007-01-19 15:20:00,84.295,84.303,84.295,84.301,23400000.0
2007-01-19 15:21:00,84.298,84.308,84.297,84.308,14400000.0
2007-01-19 15:22:00,84.307,84.307,84.289,84.291,12800000.0
2007-01-19 15:23:00,84.29,84.293,84.287,84.293,48000000.0
2007-01-19 15:24:00,84.292,84.292,84.283,84.284,25600000.0
2007-01-19 15:25:00,84.298,84.3,84.287,84.294,27600000.0
2007-01-19 15:26:00,84.301,84.301,84.281,84.295,40000000.0
2007-01-19 15:27:00,84.291,84.294,84.286,84.294,28800000.0
2007-01-19 15:28:00,84.313,84.323,84.312,84.314,70400000.0
2007-01-19 15:29:00,84.328,84.343,84.247,84.337,46400000.0
2007-01-19 15:30:00,84.244,84.326,84.207,84.243,115600000.0
2007-01-19 15:31:00,84.34,84.34,84.33,84.335,60800000.0
2007-01-19 15:32:00,84.336,84.337,84.326,84.326,30400000.0
2007-01-19 15:33:00,84.327,84.347,84.327,84.339,30400000.0
2007-01-19 15:34:00,84.333,84.342,84.331,84.331,22400000.0
2007-01-19 15:35:00,84.33,84.34,84.324,84.324,33600000.0
2007-01-19 15:36:00,84.338,84.367,84.338,84.367,32000000.0
2007-01-19 15:37:00,84.381,84.391,84.372,84.372,29200000.0
2007-01-19 15:38:00,84.36,84.378,84.359,84.373,59200000.0
2007-01-19 15:40:00,84.375,84.375,84.352,84.366,35200000.0
2007-01-19 15:41:00,84.35,84.35,84.323,84.323,25600000.0
2007-01-19 15:42:00,84.32,84.34,84.32,84.34,43200000.0
2007-01-19 15:43:00,84.345,84.353,84.338,84.338,27200000.0
2007-01-19 15:44:00,84.328,84.338,84.317,84.334,12800000.0
2007-01-19 15:45:00,84.337,84.346,84.327,84.346,16000000.0
2007-01-19 15:46:00,84.357,84.367,84.352,84.352,14400000.0
2007-01-19 15:47:00,84.328,84.337,84.328,84.337,30400000.0
2007-01-19 15:48:00,84.352,84.37,84.339,84.346,27200000.0
2007-01-19 15:49:00,84.361,84.37,84.348,84.36,11200000.0
2007-01-19 15:50:00,84.358,84.366,84.354,84.366,11200000.0
2007-01-19 15:51:00,84.348,84.356,84.347,84.356,12200000.0
2007-01-19 15:52:00,84.358,84.358,84.344,84.344,20800000.0
2007-01-19 15:53:00,84.351,84.363,84.351,84.353,24000000.0
2007-01-19 15:54:00,84.344,84.354,84.342,84.342,28800000.0
2007-01-19 15:55:00,84.341,84.369,84.341,84.369,24000000.0
2007-01-19 15:56:00,84.372,84.374,84.364,84.367,51200000.0
2007-01-19 15:57:00,84.356,84.364,84.355,84.355,12800000.0
2007-01-19 15:58:00,84.349,84.354,84.342,84.342,19200000.0
2007-01-19 15:59:00,84.351,84.366,84.351,84.351,36800000.0
2007-01-19 16:00:00,84.355,84.364,84.348,84.363,51600000.0
2007-01-19 16:01:00,84.38,84.38,84.363,84.374,41600000.0
2007-01-19 16:02:00,84.349,84.356,84.346,84.346,11200000.0
2007-01-19 16:03:00,84.341,84.345,84.33,84.345,63400000.0
2007-01-19 16:04:00,84.352,84.352,84.332,84.334,44800000.0
2007-01-19 16:05:00,84.33,84.335,84.32,84.326,48000000.0
2007-01-19 16:06:00,84.313,84.332,84.313,84.326,34600000.0
2007-01-19 16:07:00,84.315,84.318,84.305,84.318,32000000.0
2007-01-19 16:08:00,84.318,84.318,84.304,84.31,44800000.0
2007-01-19 16:09:00,84.314,84.328,84.314,84.324,44800000.0
2007-01-19 16:10:00,84.322,84.322,84.314,84.314,41000000.0
2007-01-19 16:11:00,84.31,84.311,84.304,84.304,13800000.0
2007-01-19 16:12:00,84.315,84.315,84.306,84.306,56000000.0
2007-01-19 16:13:00,84.305,84.305,84.282,84.282,11200000.0
2007-01-19 16:14:00,84.267,84.282,84.267,84.28,49600000.0
2007-01-19 16:15:00,84.308,84.314,84.305,84.307,58600000.0
2007-01-19 16:16:00,84.309,84.309,84.296,84.296,17600000.0
2007-01-19 16:17:00,84.288,84.288,84.28,84.281,37800000.0
2007-01-19 16:18:00,84.28,84.292,84.28,84.291,11200000.0
2007-01-19 16:19:00,84.313,84.32,84.313,84.313,21800000.0
2007-01-19 16:20:00,84.318,84.323,84.308,84.308,11200000.0
2007-01-19 16:21:00,84.303,84.318,84.303,84.314,27200000.0
2007-01-19 16:22:00,84.312,84.321,84.302,84.304,41600000.0
2007-01-19 16:25:00,84.288,84.301,84.281,84.301,33600000.0
2007-01-19 16:26:00,84.306,84.318,84.301,84.318,17600000.0
2007-01-19 16:27:00,84.305,84.307,84.296,84.296,34600000.0
2007-01-19 16:28:00,84.296,84.305,84.287,84.294,27200000.0
2007-01-19 16:29:00,84.307,84.312,84.305,84.312,11200000.0
2007-01-19 16:30:00,84.316,84.322,84.302,84.302,11200000.0
2007-01-19 16:31:00,84.318,84.318,84.296,84.296,41600000.0
2007-01-19 16:32:00,84.316,84.318,84.311,84.316,12800000.0
2007-01-19 16:34:00,84.308,84.316,84.296,84.316,35200000.0
2007-01-19 16:35:00,84.312,84.315,84.301,84.301,52200000.0
2007-01-19 16:36:00,84.306,84.308,84.293,84.308,51200000.0
2007-01-19 16:37:00,84.304,84.304,84.292,84.302,41600000.0
2007-01-19 16:38:00,84.301,84.304,84.287,84.287,40000000.0
2007-01-19 16:39:00,84.288,84.291,84.282,84.284,35200000.0
2007-01-19 16:40:00,84.28,84.291,84.274,84.291,56000000.0
2007-01-19 16:41:00,84.282,84.286,84.26,84.276,73000000.0
2007-01-19 16:43:00,84.27,84.27,84.251,84.251,17600000.0
2007-01-19 16:44:00,84.262,84.269,84.262,84.268,11200000.0
2007-01-19 16:45:00,84.274,84.284,84.274,84.284,57000000.0
2007-01-19 16:46:00,84.28,84.28,84.271,84.271,11200000.0
2007-01-19 16:47:00,84.284,84.284,84.249,84.267,70400000.0
2007-01-19 16:48:00,84.26,84.266,84.246,84.246,52800000.0
2007-01-19 16:49:00,84.256,84.256,84.236,84.24,36200000.0
2007-01-19 16:50:00,84.238,84.238,84.213,84.222,75200000.0
2007-01-19 16:51:00,84.217,84.231,84.217,84.229,32000000.0
2007-01-19 16:52:00,84.225,84.228,84.221,84.228,46400000.0
2007-01-19 16:53:00,84.212,84.216,84.188,84.189,30400000.0
2007-01-19 16:54:00,84.211,84.211,84.193,84.202,11200000.0
2007-01-19 16:55:00,84.2,84.212,84.194,84.202,27200000.0
2007-01-19 16:56:00,84.202,84.215,84.202,84.206,36200000.0
2007-01-19 16:57:00,84.208,84.251,84.205,84.251,19200000.0
2007-01-19 16:58:00,84.249,84.249,84.231,84.247,12800000.0
2007-01-19 16:59:00,84.258,84.258,84.233,84.251,51200000.0
2007-01-19 17:00:00,84.255,84.255,84.231,84.231,49000000.0
2007-01-19 17:01:00,84.254,84.278,84.247,84.247,40000000.0
2007-01-19 17:02:00,84.239,84.244,84.227,84.227,33600000.0
2007-01-19 17:03:00,84.241,84.276,84.241,84.261,44800000.0
2007-01-19 17:04:00,84.274,84.274,84.26,84.268,41600000.0
2007-01-19 17:05:00,84.273,84.28,84.27,84.277,54400000.0
2007-01-19 17:06:00,84.273,84.289,84.272,84.273,59200000.0
2007-01-19 17:07:00,84.275,84.275,84.261,84.27,35200000.0
2007-01-19 17:08:00,84.268,84.269,84.247,84.247,68800000.0
2007-01-19 17:09:00,84.261,84.266,84.254,84.258,58000000.0
2007-01-19 17:10:00,84.261,84.274,84.261,84.274,25600000.0
2007-01-19 17:11:00,84.268,84.268,84.255,84.255,38400000.0
2007-01-19 17:12:00,84.263,84.268,84.258,84.268,25600000.0
2007-01-19 17:13:00,84.244,84.244,84.232,84.24,28800000.0
2007-01-19 17:14:00,84.255,84.255,84.231,84.231,22400000.0
2007-01-19 17:15:00,84.234,84.234,84.217,84.224,18600000.0
2007-01-19 17:16:00,84.218,84.218,84.203,84.204,17600000.0
2007-01-19 17:17:00,84.196,84.211,84.196,84.21,38400000.0
2007-01-19 17:18:00,84.209,84.215,84.203,84.204,57600000.0
2007-01-19 17:19:00,84.201,84.208,84.193,84.199,24000000.0
2007-01-19 17:21:00,84.202,84.213,84.201,84.213,28800000.0
2007-01-19 17:22:00,84.215,84.219,84.21,84.219,19200000.0
2007-01-19 17:23:00,84.205,84.206,84.196,84.201,11200000.0
2007-01-19 17:24:00,84.224,84.252,84.224,84.251,12800000.0
2007-01-19 17:25:00,84.264,84.269,84.249,84.265,17600000.0
2007-01-19 17:26:00,84.253,84.267,84.249,84.266,12800000.0
2007-01-19 17:27:00,84.272,84.272,84.261,84.267,46400000.0
2007-01-19 17:28:00,84.283,84.306,84.283,84.294,12800000.0
2007-01-19 17:29:00,84.284,84.297,84.28,84.288,27200000.0
2007-01-19 17:30:00,84.286,84.293,84.286,84.289,17600000.0
2007-01-19 17:31:00,84.294,84.3,84.279,84.294,88000000.0
2007-01-19 17:32:00,84.31,84.313,84.302,84.309,52800000.0
2007-01-19 17:33:00,84.306,84.327,84.296,84.312,36800000.0
2007-01-19 17:34:00,84.314,84.323,84.311,84.32,63800000.0
2007-01-19 17:35:00,84.325,84.325,84.301,84.316,43200000.0
2007-01-19 17:36:00,84.327,84.33,84.317,84.326,33000000.0
2007-01-19 17:37:00,84.342,84.347,84.322,84.334,16000000.0
2007-01-19 17:38:00,84.315,84.331,84.315,84.329,34600000.0
2007-01-19 17:39:00,84.332,84.34,84.326,84.328,16000000.0
2007-01-19 17:40:00,84.33,84.346,84.325,84.346,74000000.0
2007-01-19 17:41:00,84.356,84.361,84.33,84.33,12800000.0
2007-01-19 17:42:00,84.331,84.331,84.323,84.328,9600000.0
2007-01-19 17:43:00,84.324,84.338,84.323,84.337,17600000.0
2007-01-19 17:44:00,84.338,84.338,84.324,84.326,30400000.0
2007-01-19 17:45:00,84.315,84.315,84.307,84.31,30800000.0
2007-01-19 17:46:00,84.326,84.334,84.323,84.327,41600000.0
2007-01-19 17:47:00,84.314,84.328,84.314,84.321,57000000.0
2007-01-19 17:48:00,84.303,84.306,84.299,84.301,57600000.0
2007-01-19 17:49:00,84.297,84.313,84.297,84.306,46400000.0
2007-01-19 17:50:00,84.297,84.298,84.289,84.289,8000000.0
2007-01-19 17:51:00,84.292,84.306,84.289,84.306,50000000.0
2007-01-19 17:52:00,84.292,84.297,84.283,84.297,43200000.0
2007-01-19 17:53:00,84.286,84.292,84.282,84.285,33600000.0
2007-01-19 17:54:00,84.286,84.288,84.276,84.278,38400000.0
2007-01-19 17:55:00,84.261,84.267,84.252,84.267,39400000.0
2007-01-19 17:56:00,84.266,84.286,84.265,84.286,44200000.0
2007-01-19 17:57:00,84.288,84.288,84.273,84.276,36200000.0
2007-01-19 17:58:00,84.271,84.271,84.26,84.262,17000000.0
2007-01-19 17:59:00,84.254,84.254,84.234,84.234,61800000.0
2007-01-19 18:00:00,84.235,84.235,84.227,84.235,50600000.0
2007-01-19 18:01:00,84.236,84.236,84.23,84.236,32000000.0
2007-01-19 18:02:00,84.239,84.251,84.239,84.251,24000000.0
2007-01-19 18:03:00,84.251,84.256,84.244,84.253,36800000.0
2007-01-19 18:04:00,84.236,84.237,84.228,84.231,33600000.0
2007-01-19 18:05:00,84.234,84.247,84.228,84.247,12800000.0
2007-01-19 18:06:00,84.248,84.257,84.241,84.257,30400000.0
2007-01-19 18:07:00,84.252,84.252,84.239,84.239,11200000.0
2007-01-19 18:08:00,84.242,84.271,84.242,84.271,84000000.0
2007-01-19 18:09:00,84.276,84.281,84.271,84.272,33600000.0
2007-01-19 18:10:00,84.285,84.294,84.278,84.286,16000000.0
2007-01-19 18:11:00,84.292,84.295,84.287,84.288,12800000.0
2007-01-19 18:12:00,84.277,84.281,84.275,84.281,12800000.0
2007-01-19 18:13:00,84.285,84.285,84.278,84.278,27200000.0
2007-01-19 18:14:00,84.279,84.279,84.265,84.265,18600000.0
2007-01-19 18:15:00,84.259,84.259,84.241,84.241,30400000.0
2007-01-19 18:16:00,84.238,84.258,84.238,84.258,56000000.0
2007-01-19 18:17:00,84.256,84.264,84.255,84.264,43200000.0
2007-01-19 18:18:00,84.253,84.253,84.247,84.247,30400000.0
2007-01-19 18:19:00,84.246,84.247,84.237,84.238,46400000.0
2007-01-19 18:20:00,84.247,84.253,84.242,84.244,43600000.0
2007-01-19 18:21:00,84.241,84.248,84.231,84.231,12800000.0
2007-01-19 18:22:00,84.238,84.243,84.235,84.243,33600000.0
2007-01-19 18:23:00,84.26,84.26,84.241,84.252,46400000.0
2007-01-19 18:24:00,84.251,84.252,84.239,84.252,52800000.0
2007-01-19 18:25:00,84.246,84.248,84.232,84.24,33600000.0
2007-01-19 18:26:00,84.218,84.245,84.218,84.241,12800000.0
2007-01-19 18:27:00,84.256,84.262,84.239,84.262,33600000.0
2007-01-19 18:28:00,84.272,84.285,84.272,84.272,12800000.0
2007-01-19 18:29:00,84.268,84.276,84.265,84.275,25600000.0
2007-01-19 18:30:00,84.28,84.285,84.268,84.269,36800000.0
2007-01-19 18:31:00,84.268,84.281,84.267,84.281,11200000.0
2007-01-19 18:32:00,84.272,84.272,84.257,84.257,70400000.0
2007-01-19 18:33:00,84.255,84.255,84.25,84.254,32000000.0
2007-01-19 18:34:00,84.245,84.253,84.244,84.249,19200000.0
2007-01-19 18:35:00,84.239,84.248,84.238,84.238,43200000.0
2007-01-19 18:36:00,84.255,84.255,84.24,84.24,11200000.0
2007-01-19 18:37:00,84.23,84.235,84.215,84.223,37200000.0
2007-01-19 18:38:00,84.226,84.237,84.224,84.228,50000000.0
2007-01-19 18:39:00,84.224,84.236,84.22,84.224,77200000.0
2007-01-19 18:40:00,84.202,84.213,84.185,84.213,64400000.0
2007-01-19 18:41:00,84.227,84.229,84.209,84.209,72000000.0
2007-01-19 18:42:00,84.225,84.225,84.205,84.216,78400000.0
2007-01-19 18:43:00,84.217,84.221,84.215,84.218,49600000.0
2007-01-19 18:44:00,84.228,84.238,84.228,84.229,30400000.0
2007-01-19 18:45:00,84.22,84.222,84.202,84.222,12800000.0
2007-01-19 18:46:00,84.232,84.233,84.224,84.229,12800000.0
2007-01-19 18:47:00,84.224,84.235,84.223,84.226,13800000.0
2007-01-19 18:48:00,84.217,84.217,84.207,84.207,28800000.0
2007-01-19 18:51:00,84.213,84.24,84.213,84.24,12800000.0
2007-01-19 18:52:00,84.237,84.241,84.23,84.23,19200000.0
2007-01-19 18:54:00,84.24,84.243,84.233,84.243,19200000.0
2007-01-19 18:55:00,84.255,84.266,84.253,84.266,22400000.0
2007-01-19 18:56:00,84.248,84.248,84.233,84.234,16000000.0
2007-01-19 18:57:00,84.237,84.249,84.237,84.249,19200000.0
2007-01-19 18:58:00,84.251,84.259,84.244,84.251,32000000.0
2007-01-19 18:59:00,84.25,84.251,84.245,84.249,32000000.0
2007-01-19 19:00:00,84.26,84.309,84.26,84.309,14400000.0
2007-01-19 19:01:00,84.323,84.323,84.308,84.317,11200000.0
2007-01-19 19:02:00,84.316,84.321,84.308,84.308,43200000.0
2007-01-19 19:03:00,84.31,84.31,84.293,84.295,14400000.0
2007-01-19 19:04:00,84.281,84.29,84.277,84.29,14400000.0
2007-01-19 19:05:00,84.293,84.297,84.286,84.297,17600000.0
2007-01-19 19:06:00,84.288,84.299,84.283,84.294,56000000.0
2007-01-19 19:07:00,84.294,84.301,84.287,84.288,35200000.0
2007-01-19 19:08:00,84.307,84.32,84.3,84.32,22400000.0
2007-01-19 19:09:00,84.337,84.348,84.337,84.339,12800000.0
2007-01-19 19:10:00,84.342,84.346,84.338,84.345,17600000.0
2007-01-19 19:11:00,84.343,84.343,84.327,84.334,17600000.0
2007-01-19 19:12:00,84.316,84.322,84.313,84.313,24000000.0
2007-01-19 19:13:00,84.324,84.329,84.315,84.329,16000000.0
2007-01-19 19:14:00,84.332,84.332,84.321,84.323,12800000.0
2007-01-19 19:15:00,84.321,84.326,84.313,84.315,16000000.0
2007-01-19 19:16:00,84.329,84.338,84.318,84.33,13200000.0
2007-01-19 19:18:00,84.327,84.357,84.327,84.357,31400000.0
2007-01-19 19:21:00,84.37,84.375,84.365,84.37,17600000.0
2007-01-19 19:22:00,84.364,84.381,84.361,84.381,14400000.0
2007-01-19 19:23:00,84.374,84.375,84.36,84.372,16000000.0
2007-01-19 19:25:00,84.374,84.388,84.374,84.388,12800000.0
2007-01-19 19:26:00,84.386,84.386,84.373,84.373,40400000.0
2007-01-19 19:27:00,84.365,84.376,84.365,84.375,14400000.0
2007-01-19 19:28:00,84.383,84.383,84.369,84.383,12800000.0
2007-01-19 19:29:00,84.381,84.381,84.372,84.372,12800000.0
2007-01-19 19:32:00,84.38,84.387,84.378,84.378,11200000.0
2007-01-19 19:33:00,84.375,84.381,84.372,84.381,12800000.0
2007-01-19 19:34:00,84.379,84.38,84.37,84.372,12800000.0
2007-01-19 19:35:00,84.372,84.379,84.366,84.377,17600000.0
2007-01-19 19:36:00,84.383,84.387,84.378,84.385,16000000.0
2007-01-19 19:37:00,84.377,84.383,84.354,84.354,11200000.0
2007-01-19 19:38:00,84.352,84.36,84.352,84.359,11200000.0
2007-01-19 19:40:00,84.344,84.353,84.344,84.347,11200000.0
2007-01-19 19:41:00,84.329,84.329,84.319,84.323,11200000.0
2007-01-19 19:43:00,84.323,84.352,84.323,84.352,11200000.0
2007-01-19 19:44:00,84.358,84.358,84.337,84.346,11200000.0
2007-01-19 19:47:00,84.349,84.349,84.336,84.342,9600000.0
2007-01-19 19:48:00,84.362,84.362,84.348,84.354,12800000.0
2007-01-19 19:50:00,84.354,84.364,84.354,84.364,13200000.0
2007-01-19 19:51:00,84.359,84.359,84.337,84.337,12800000.0
2007-01-19 19:52:00,84.33,84.347,84.328,84.331,16000000.0
2007-01-19 19:53:00,84.341,84.341,84.33,84.336,11200000.0
2007-01-19 19:54:00,84.336,84.347,84.336,84.339,12200000.0
2007-01-19 19:55:00,84.333,84.333,84.317,84.318,11200000.0
2007-01-19 19:57:00,84.337,84.337,84.329,84.336,12800000.0
2007-01-19 19:58:00,84.328,84.335,84.328,84.335,11200000.0
2007-01-19 19:59:00,84.337,84.341,84.337,84.341,6400000.0
2007-01-19 20:00:00,84.345,84.351,84.344,84.351,17600000.0
2007-01-19 20:02:00,84.346,84.35,84.342,84.342,18400000.0
2007-01-19 20:03:00,84.341,84.345,84.325,84.325,16000000.0
2007-01-19 20:04:00,84.327,84.345,84.327,84.345,30400000.0
2007-01-19 20:05:00,84.35,84.35,84.336,84.342,12800000.0
2007-01-19 20:06:00,84.34,84.355,84.34,84.355,11200000.0
2007-01-19 20:09:00,84.351,84.356,84.348,84.352,11200000.0
2007-01-19 20:10:00,84.34,84.358,84.34,84.358,14400000.0
2007-01-19 20:11:00,84.356,84.358,84.351,84.351,11200000.0
2007-01-19 20:12:00,84.351,84.359,84.351,84.356,11200000.0
2007-01-19 20:13:00,84.358,84.362,84.356,84.361,11200000.0
2007-01-19 20:15:00,84.369,84.369,84.353,84.367,11200000.0
2007-01-19 20:16:00,84.368,84.368,84.358,84.368,29200000.0
2007-01-19 20:17:00,84.379,84.379,84.357,84.36,33600000.0
2007-01-19 20:18:00,84.366,84.371,84.36,84.371,11200000.0
2007-01-19 20:20:00,84.367,84.37,84.362,84.37,19200000.0
2007-01-19 20:21:00,84.371,84.371,84.356,84.361,12800000.0
2007-01-19 20:22:00,84.349,84.355,84.339,84.339,14400000.0
2007-01-19 20:23:00,84.337,84.341,84.328,84.328,12800000.0
2007-01-19 20:24:00,84.332,84.341,84.332,84.34,16000000.0
2007-01-19 20:25:00,84.335,84.342,84.335,84.335,11200000.0
2007-01-19 20:26:00,84.322,84.322,84.248,84.248,16000000.0
2007-01-19 20:27:00,84.251,84.266,84.25,84.25,16000000.0
2007-01-19 20:28:00,84.264,84.275,84.251,84.275,11200000.0
2007-01-19 20:29:00,84.28,84.308,84.28,84.308,12800000.0
2007-01-19 20:30:00,84.323,84.323,84.307,84.323,27200000.0
2007-01-19 20:31:00,84.343,84.343,84.328,84.331,11200000.0
2007-01-19 20:32:00,84.327,84.332,84.327,84.332,3200000.0
2007-01-19 20:33:00,84.343,84.343,84.318,84.331,12800000.0
2007-01-19 20:34:00,84.316,84.316,84.306,84.306,11200000.0
2007-01-19 20:35:00,84.301,84.312,84.301,84.312,11200000.0
2007-01-19 20:36:00,84.3,84.3,84.283,84.29,16000000.0
2007-01-19 20:37:00,84.295,84.304,84.293,84.304,8000000.0
2007-01-19 20:39:00,84.293,84.293,84.284,84.286,11200000.0
2007-01-19 20:41:00,84.27,84.277,84.27,84.274,14400000.0
2007-01-19 20:43:00,84.277,84.277,84.264,84.264,14400000.0
2007-01-19 20:44:00,84.272,84.278,84.267,84.267,9600000.0
2007-01-19 20:45:00,84.266,84.274,84.264,84.274,12800000.0
2007-01-19 20:46:00,84.273,84.273,84.26,84.27,14400000.0
2007-01-19 20:47:00,84.28,84.291,84.277,84.291,12800000.0
2007-01-19 20:48:00,84.282,84.304,84.282,84.304,17600000.0
2007-01-19 20:50:00,84.304,84.304,84.29,84.296,14400000.0
2007-01-19 20:51:00,84.291,84.291,84.284,84.284,28800000.0
2007-01-19 20:52:00,84.281,84.289,84.281,84.281,11200000.0
2007-01-19 20:54:00,84.283,84.297,84.283,84.295,14400000.0
2007-01-19 20:55:00,84.285,84.29,84.272,84.29,11200000.0
2007-01-19 20:56:00,84.293,84.293,84.274,84.274,8000000.0
2007-01-19 20:57:00,84.266,84.281,84.266,84.281,12800000.0
2007-01-19 20:59:00,84.286,84.289,84.285,84.289,11200000.0
2007-01-19 21:02:00,84.289,84.292,84.284,84.286,16000000.0
2007-01-19 21:03:00,84.289,84.294,84.286,84.286,11200000.0
2007-01-19 21:09:00,84.266,84.285,84.266,84.277,8000000.0
2007-01-19 21:12:00,84.278,84.288,84.278,84.288,12800000.0
2007-01-19 21:13:00,84.284,84.287,84.272,84.278,16000000.0
2007-01-19 21:14:00,84.261,84.274,84.251,84.274,12800000.0
2007-01-19 21:16:00,84.276,84.276,84.27,84.27,9600000.0
2007-01-19 21:18:00,84.279,84.281,84.193,84.279,12800000.0
2007-01-19 21:20:00,84.256,84.281,84.256,84.268,14400000.0
2007-01-19 21:23:00,84.27,84.279,84.269,84.273,11200000.0
2007-01-19 21:25:00,84.265,84.265,84.253,84.253,11200000.0
2007-01-19 21:26:00,84.254,84.254,84.247,84.247,11200000.0
2007-01-19 21:27:00,84.248,84.252,84.248,84.252,6400000.0
2007-01-19 21:28:00,84.265,84.267,84.253,84.261,11200000.0
2007-01-19 21:30:00,84.267,84.272,84.261,84.265,12800000.0
2007-01-19 21:31:00,84.292,84.295,84.288,84.295,11200000.0
2007-01-19 21:32:00,84.295,84.295,84.282,84.284,14400000.0
2007-01-19 21:33:00,84.267,84.273,84.265,84.269,11200000.0
2007-01-19 21:34:00,84.275,84.283,84.268,84.268,17600000.0
2007-01-19 21:35:00,84.276,84.282,84.275,84.275,12800000.0
2007-01-19 21:36:00,84.264,84.273,84.256,84.256,9600000.0
2007-01-19 21:37:00,84.243,84.26,84.243,84.254,16000000.0
2007-01-19 21:38:00,84.266,84.31,84.188,84.188,12800000.0
2007-01-19 21:40:00,84.26,84.268,84.256,84.268,11200000.0
2007-01-19 21:42:00,84.262,84.262,84.236,84.258,14800000.0
2007-01-19 21:45:00,84.262,84.278,84.262,84.278,17600000.0
2007-01-19 21:46:00,84.283,84.283,84.27,84.275,14400000.0
2007-01-19 21:47:00,84.271,84.28,84.268,84.28,11600000.0
2007-01-19 21:48:00,84.281,84.281,84.262,84.273,16000000.0
2007-01-19 21:52:00,84.277,84.28,84.275,84.275,12800000.0
2007-01-19 21:53:00,84.272,84.272,84.256,84.256,11200000.0
2007-01-19 21:55:00,84.251,84.251,84.236,84.248,11200000.0
2007-01-19 21:56:00,84.255,84.258,84.247,84.247,12800000.0
2007-01-19 21:57:00,84.244,84.261,84.244,84.26,17600000.0
2007-01-19 21:58:00,84.256,84.264,84.255,84.257,17600000.0
2007-01-19 21:59:00,84.261,84.261,84.247,84.247,12800000.0
2007-01-19 22:00:00,84.257,84.275,84.257,84.274,17600000.0
2007-01-19 22:01:00,84.287,84.294,84.286,84.289,11200000.0
2007-01-19 22:02:00,84.276,84.283,84.273,84.282,16000000.0
2007-01-19 22:03:00,84.279,84.293,84.279,84.289,17600000.0
2007-01-19 22:04:00,84.284,84.286,84.276,84.286,16000000.0
2007-01-19 22:05:00,84.278,84.284,84.268,84.268,11200000.0
2007-01-19 22:06:00,84.28,84.286,84.28,84.286,6400000.0
2007-01-19 22:07:00,84.278,84.278,84.263,84.263,16000000.0
2007-01-19 22:08:00,84.271,84.276,84.254,84.271,16000000.0
2007-01-19 22:09:00,84.258,84.272,84.252,84.272,12800000.0
2007-01-19 22:10:00,84.266,84.274,84.266,84.273,12800000.0
2007-01-19 22:11:00,84.276,84.276,84.266,84.271,8000000.0
2007-01-19 22:13:00,84.266,84.289,84.266,84.289,12800000.0
2007-01-19 22:14:00,84.291,84.292,84.281,84.29,12800000.0
2007-01-19 22:16:00,84.281,84.292,84.28,84.292,12800000.0
2007-01-19 22:17:00,84.296,84.3,84.296,84.296,12800000.0
2007-01-19 22:18:00,84.3,84.303,84.296,84.302,16000000.0
2007-01-19 22:19:00,84.294,84.294,84.271,84.271,14400000.0
2007-01-19 22:21:00,84.276,84.291,84.276,84.29,17600000.0
2007-01-19 22:23:00,84.286,84.29,84.277,84.277,12800000.0
2007-01-19 22:24:00,84.283,84.306,84.283,84.306,11200000.0
2007-01-19 22:25:00,84.304,84.304,84.287,84.287,9600000.0
2007-01-19 22:26:00,84.293,84.3,84.289,84.292,17600000.0
2007-01-19 22:27:00,84.287,84.287,84.278,84.278,12800000.0
2007-01-19 22:28:00,84.278,84.278,84.267,84.267,12800000.0
2007-01-19 22:29:00,84.271,84.283,84.27,84.275,16000000.0
2007-01-19 22:30:00,84.28,84.28,84.268,84.268,17600000.0
2007-01-19 22:31:00,84.27,84.276,84.266,84.275,12800000.0
2007-01-19 22:32:00,84.269,84.273,84.21,84.267,11200000.0
2007-01-19 22:33:00,84.272,84.272,84.257,84.263,11200000.0
2007-01-19 22:34:00,84.266,84.266,84.242,84.242,11200000.0
2007-01-19 22:35:00,84.267,84.276,84.264,84.276,12800000.0
2007-01-19 22:36:00,84.287,84.287,84.272,84.275,17600000.0
2007-01-19 22:37:00,84.271,84.277,84.266,84.276,25600000.0
2007-01-19 22:40:00,84.265,84.273,84.263,84.267,11200000.0
2007-01-19 22:41:00,84.255,84.284,84.255,84.284,11200000.0
2007-01-19 22:42:00,84.285,84.285,84.271,84.271,17600000.0
2007-01-19 22:43:00,84.268,84.286,84.265,84.266,16000000.0
2007-01-19 22:44:00,84.263,84.274,84.26,84.271,12800000.0
2007-01-19 22:45:00,84.264,84.273,84.258,84.259,16000000.0
2007-01-19 22:46:00,84.276,84.296,84.267,84.296,11200000.0
2007-01-19 22:47:00,84.283,84.29,84.274,84.274,17600000.0
2007-01-19 22:48:00,84.29,84.294,84.29,84.293,8000000.0
2007-01-19 22:51:00,84.295,84.295,84.285,84.289,10600000.0
2007-01-19 22:52:00,84.298,84.316,84.298,84.311,11200000.0
2007-01-19 22:53:00,84.311,84.319,84.311,84.312,11600000.0
2007-01-19 22:54:00,84.305,84.305,84.292,84.292,11200000.0
2007-01-19 22:55:00,84.292,84.305,84.292,84.301,12800000.0
2007-01-19 22:56:00,84.292,84.292,84.284,84.284,17400000.0
2007-01-19 22:57:00,84.287,84.297,84.284,84.284,17600000.0
2007-01-19 22:58:00,84.287,84.297,84.287,84.297,6400000.0
2007-01-19 22:59:00,84.292,84.292,84.269,84.269,17600000.0
2007-01-19 23:00:00,84.274,84.274,84.261,84.267,12800000.0
2007-01-19 23:01:00,84.273,84.284,84.271,84.278,14400000.0
2007-01-19 23:03:00,84.28,84.283,84.272,84.272,16000000.0
2007-01-19 23:04:00,84.281,84.281,84.264,84.276,11200000.0
2007-01-19 23:05:00,84.267,84.279,84.238,84.238,33600000.0
2007-01-19 23:06:00,84.257,84.279,84.257,84.262,12800000.0
2007-01-19 23:07:00,84.26,84.278,84.26,84.278,12800000.0
2007-01-19 23:08:00,84.287,84.289,84.28,84.286,11200000.0
2007-01-19 23:09:00,84.271,84.271,84.251,84.251,17000000.0
2007-01-19 23:10:00,84.282,84.288,84.281,84.288,12800000.0
2007-01-19 23:11:00,84.287,84.288,84.282,84.288,11200000.0
2007-01-19 23:13:00,84.291,84.295,84.289,84.29,12800000.0
2007-01-19 23:14:00,84.286,84.287,84.271,84.275,11200000.0
2007-01-19 23:15:00,84.299,84.305,84.299,84.305,11200000.0
2007-01-19 23:16:00,84.306,84.306,84.29,84.295,12200000.0
2007-01-19 23:19:00,84.282,84.298,84.281,84.281,12800000.0
2007-01-19 23:20:00,84.291,84.293,84.274,84.293,14400000.0
2007-01-19 23:21:00,84.276,84.295,84.276,84.291,16000000.0
2007-01-19 23:22:00,84.297,84.304,84.295,84.298,12800000.0
2007-01-19 23:25:00,84.306,84.313,84.299,84.302,16000000.0
2007-01-19 23:26:00,84.306,84.316,84.306,84.316,12800000.0
2007-01-19 23:27:00,84.323,84.323,84.313,84.315,17600000.0
2007-01-19 23:28:00,84.309,84.32,84.309,84.317,12800000.0
2007-01-19 23:29:00,84.313,84.314,84.249,84.303,11200000.0
2007-01-19 23:30:00,84.314,84.319,84.307,84.309,14400000.0
2007-01-19 23:31:00,84.324,84.332,84.322,84.327,12800000.0
2007-01-19 23:32:00,84.322,84.334,84.322,84.328,17600000.0
2007-01-19 23:33:00,84.324,84.328,84.317,84.317,12800000.0
2007-01-19 23:35:00,84.313,84.314,84.302,84.305,16000000.0
2007-01-19 23:36:00,84.312,84.32,84.312,84.313,12800000.0
2007-01-19 23:38:00,84.307,84.322,84.307,84.321,11200000.0
2007-01-19 23:39:00,84.321,84.321,84.313,84.317,11200000.0
2007-01-19 23:41:00,84.304,84.308,84.298,84.308,12800000.0
2007-01-19 23:42:00,84.295,84.3,84.295,84.3,3200000.0
2007-01-19 23:43:00,84.318,84.319,84.306,84.31,11200000.0
2007-01-19 23:45:00,84.302,84.308,84.292,84.308,11200000.0
2007-01-19 23:46:00,84.299,84.299,84.272,84.272,17600000.0
2007-01-19 23:47:00,84.297,84.297,84.258,84.285,12800000.0
2007-01-19 23:48:00,84.285,84.3,84.227,84.294,12800000.0
2007-01-19 23:49:00,84.293,84.293,84.258,84.26,12800000.0
2007-01-19 23:50:00,84.267,84.28,84.263,84.28,11200000.0
2007-01-19 23:51:00,84.285,84.289,84.273,84.287,12800000.0
2007-01-19 23:52:00,84.265,84.265,84.245,84.245,12200000.0
2007-01-19 23:53:00,84.241,84.252,84.241,84.25,11200000.0
2007-01-19 23:54:00,84.248,84.261,84.224,84.261,14400000.0
2007-01-19 23:55:00,84.267,84.306,84.262,84.306,14800000.0
2007-01-19 23:56:00,84.182,84.288,84.182,84.272,11200000.0
2007-01-19 23:57:00,84.295,84.307,84.292,84.292,16000000.0
2007-01-22 00:43:00,84.258,84.276,84.179,84.179,16400000.0
2007-01-22 00:44:00,84.154,84.156,84.128,84.156,17600000.0
2007-01-22 00:45:00,84.158,84.16,84.152,84.152,12800000.0
2007-01-22 00:46:00,84.167,84.168,84.162,84.162,14400000.0
2007-01-22 00:47:00,84.169,84.175,84.161,84.175,12800000.0
2007-01-22 00:48:00,84.187,84.189,84.176,84.176,12800000.0
2007-01-22 00:49:00,84.189,84.203,84.189,84.191,11200000.0
2007-01-22 00:51:00,84.208,84.216,84.196,84.214,11200000.0
2007-01-22 00:52:00,84.2,84.212,84.2,84.2,11200000.0
2007-01-22 00:53:00,84.207,84.215,84.207,84.209,11200000.0
2007-01-22 00:54:00,84.199,84.211,84.199,84.211,17600000.0
2007-01-22 00:55:00,84.21,84.213,84.206,84.212,12800000.0
2007-01-22 00:57:00,84.217,84.217,84.202,84.202,12800000.0
2007-01-22 00:58:00,84.203,84.212,84.202,84.212,12800000.0
2007-01-22 00:59:00,84.203,84.205,84.192,84.204,11200000.0
2007-01-22 01:00:00,84.205,84.211,84.192,84.192,16000000.0
2007-01-22 01:01:00,84.189,84.201,84.189,84.198,14400000.0
2007-01-22 01:02:00,84.198,84.213,84.198,84.212,8000000.0
2007-01-22 01:03:00,84.187,84.187,84.174,84.174,11200000.0
2007-01-22 01:04:00,84.174,84.174,84.158,84.159,12800000.0
2007-01-22 01:05:00,84.175,84.196,84.165,84.196,11200000.0
2007-01-22 01:06:00,84.185,84.185,84.107,84.181,12800000.0
2007-01-22 01:07:00,84.194,84.197,84.168,84.168,12800000.0
2007-01-22 01:08:00,84.159,84.159,84.145,84.145,16000000.0
2007-01-22 01:09:00,84.15,84.151,84.142,84.151,17600000.0
2007-01-22 01:10:00,84.163,84.168,84.161,84.168,16000000.0
2007-01-22 01:11:00,84.164,84.169,84.152,84.169,11200000.0
2007-01-22 01:12:00,84.166,84.173,84.164,84.169,16000000.0
2007-01-22 01:13:00,84.168,84.17,84.166,84.17,8000000.0
2007-01-22 01:14:00,84.181,84.181,84.16,84.16,15400000.0
2007-01-22 01:15:00,84.168,84.174,84.162,84.173,12800000.0
2007-01-22 01:16:00,84.173,84.173,84.159,84.163,25600000.0
2007-01-22 01:17:00,84.154,84.182,84.14,84.182,11200000.0
2007-01-22 01:18:00,84.194,84.194,84.181,84.189,12800000.0
2007-01-22 01:19:00,84.211,84.213,84.195,84.202,16000000.0
2007-01-22 01:20:00,84.206,84.214,84.206,84.206,11200000.0
2007-01-22 01:21:00,84.223,84.226,84.219,84.221,12800000.0
2007-01-22 01:22:00,84.22,84.22,84.201,84.203,12800000.0
2007-01-22 01:23:00,84.2,84.211,84.2,84.21,11200000.0
2007-01-22 01:24:00,84.216,84.231,84.216,84.229,12800000.0
2007-01-22 01:25:00,84.219,84.23,84.216,84.23,12800000.0
2007-01-22 01:31:00,84.233,84.233,84.217,84.218,11200000.0
2007-01-22 01:32:00,84.213,84.213,84.204,84.205,12800000.0
2007-01-22 01:34:00,84.2,84.206,84.198,84.202,24000000.0
2007-01-22 01:35:00,84.197,84.198,84.184,84.187,14400000.0
2007-01-22 01:36:00,84.195,84.209,84.194,84.205,11200000.0
2007-01-22 01:37:00,84.21,84.21,84.195,84.208,14400000.0
2007-01-22 01:38:00,84.221,84.231,84.21,84.231,17600000.0
2007-01-22 01:39:00,84.235,84.235,84.225,84.229,14400000.0
2007-01-22 01:40:00,84.225,84.232,84.216,84.227,11200000.0
2007-01-22 01:41:00,84.229,84.232,84.225,84.231,12800000.0
2007-01-22 01:42:00,84.222,84.222,84.205,84.205,11200000.0
2007-01-22 01:43:00,84.205,84.208,84.2,84.207,11200000.0
2007-01-22 01:44:00,84.209,84.215,84.201,84.215,12800000.0
2007-01-22 01:45:00,84.239,84.246,84.223,84.223,16000000.0
2007-01-22 01:46:00,84.206,84.232,84.206,84.222,16000000.0
2007-01-22 01:47:00,84.208,84.213,84.199,84.21,14400000.0
2007-01-22 01:48:00,84.215,84.215,84.191,84.204,12800000.0
2007-01-22 01:49:00,84.203,84.208,84.196,84.202,16000000.0
2007-01-22 01:50:00,84.195,84.195,84.188,84.188,14400000.0
2007-01-22 01:51:00,84.184,84.184,84.168,84.168,11200000.0
2007-01-22 01:52:00,84.182,84.188,84.173,84.179,20800000.0
2007-01-22 01:53:00,84.179,84.179,84.161,84.161,14400000.0
2007-01-22 01:54:00,84.17,84.182,84.17,84.182,8000000.0
2007-01-22 01:55:00,84.184,84.184,84.173,84.175,12800000.0
2007-01-22 01:56:00,84.184,84.197,84.184,84.197,12800000.0
2007-01-22 01:57:00,84.2,84.206,84.194,84.195,11200000.0
2007-01-22 01:58:00,84.198,84.203,84.194,84.203,11200000.0
2007-01-22 01:59:00,84.21,84.211,84.195,84.211,12800000.0
2007-01-22 02:00:00,84.209,84.222,84.205,84.222,11200000.0
2007-01-22 02:01:00,84.235,84.243,84.234,84.238,17600000.0
2007-01-22 02:02:00,84.242,84.247,84.24,84.242,12800000.0
2007-01-22 02:03:00,84.233,84.238,84.228,84.237,15400000.0
2007-01-22 02:04:00,84.242,84.243,84.232,84.237,12800000.0
2007-01-22 02:05:00,84.232,84.232,84.222,84.226,12800000.0
2007-01-22 02:06:00,84.231,84.231,84.223,84.223,12800000.0
2007-01-22 02:07:00,84.228,84.238,84.224,84.228,12800000.0
2007-01-22 02:08:00,84.245,84.263,84.241,84.263,17600000.0
2007-01-22 02:09:00,84.259,84.259,84.238,84.246,16000000.0
2007-01-22 02:10:00,84.233,84.245,84.233,84.242,9600000.0
2007-01-22 02:11:00,84.237,84.254,84.228,84.254,12800000.0
2007-01-22 02:12:00,84.252,84.252,84.242,84.245,11200000.0
2007-01-22 02:13:00,84.239,84.251,84.237,84.248,11200000.0
2007-01-22 02:14:00,84.252,84.252,84.235,84.235,11200000.0
2007-01-22 02:16:00,84.24,84.258,84.188,84.258,9600000.0
2007-01-22 02:17:00,84.25,84.292,84.25,84.292,11200000.0
2007-01-22 02:18:00,84.272,84.284,84.272,84.284,12800000.0
2007-01-22 02:19:00,84.287,84.287,84.259,84.264,12800000.0
2007-01-22 02:21:00,84.252,84.26,84.248,84.248,17600000.0
2007-01-22 02:22:00,84.24,84.245,84.235,84.242,12800000.0
2007-01-22 02:23:00,84.251,84.259,84.245,84.256,12800000.0
2007-01-22 02:24:00,84.258,84.271,84.176,84.269,11200000.0
2007-01-22 02:25:00,84.265,84.27,84.259,84.259,17600000.0
2007-01-22 02:26:00,84.261,84.265,84.248,84.258,17600000.0
2007-01-22 02:27:00,84.252,84.261,84.248,84.261,17600000.0
2007-01-22 02:28:00,84.248,84.255,84.244,84.252,14400000.0
2007-01-22 02:29:00,84.256,84.259,84.241,84.259,11200000.0
2007-01-22 02:30:00,84.265,84.267,84.256,84.256,11200000.0
2007-01-22 02:31:00,84.255,84.274,84.255,84.262,18000000.0
2007-01-22 02:32:00,84.273,84.288,84.261,84.288,11200000.0
2007-01-22 02:33:00,84.287,84.289,84.278,84.283,11200000.0
2007-01-22 02:34:00,84.286,84.299,84.278,84.294,13800000.0
2007-01-22 02:35:00,84.3,84.3,84.292,84.292,12800000.0
2007-01-22 02:37:00,84.324,84.324,84.308,84.31,12800000.0
2007-01-22 02:38:00,84.332,84.332,84.32,84.32,12800000.0
2007-01-22 02:39:00,84.32,84.326,84.318,84.324,16000000.0
2007-01-22 02:40:00,84.333,84.349,84.331,84.345,12800000.0
2007-01-22 02:42:00,84.341,84.353,84.341,84.348,12800000.0
2007-01-22 02:43:00,84.336,84.336,84.31,84.324,11200000.0
2007-01-22 02:44:00,84.334,84.334,84.313,84.317,12800000.0
2007-01-22 02:45:00,84.319,84.325,84.317,84.321,11200000.0
2007-01-22 02:46:00,84.336,84.346,84.336,84.344,12800000.0
2007-01-22 02:47:00,84.347,84.347,84.336,84.338,12800000.0
2007-01-22 02:48:00,84.336,84.345,84.332,84.332,14400000.0
2007-01-22 02:49:00,84.351,84.365,84.345,84.365,17600000.0
2007-01-22 02:51:00,84.365,84.367,84.353,84.364,11200000.0
2007-01-22 02:53:00,84.352,84.352,84.329,84.329,11200000.0
2007-01-22 02:54:00,84.267,84.382,84.267,84.346,11200000.0
2007-01-22 02:55:00,84.323,84.334,84.323,84.329,11200000.0
2007-01-22 02:56:00,84.327,84.327,84.315,84.327,11200000.0
2007-01-22 02:57:00,84.332,84.334,84.324,84.331,11200000.0
2007-01-22 02:58:00,84.331,84.336,84.311,84.336,8000000.0
2007-01-22 02:59:00,84.336,84.336,84.33,84.336,11200000.0
2007-01-22 03:02:00,84.325,84.325,84.307,84.307,11200000.0
2007-01-22 03:03:00,84.284,84.302,84.284,84.302,14400000.0
2007-01-22 03:04:00,84.305,84.309,84.292,84.292,11200000.0
2007-01-22 03:05:00,84.284,84.286,84.274,84.274,16000000.0
2007-01-22 03:06:00,84.275,84.292,84.275,84.28,16000000.0
2007-01-22 03:07:00,84.288,84.295,84.285,84.289,14400000.0
2007-01-22 03:08:00,84.292,84.295,84.276,84.288,11200000.0
2007-01-22 03:10:00,84.31,84.322,84.31,84.315,16000000.0
2007-01-22 03:11:00,84.31,84.32,84.31,84.32,11200000.0
2007-01-22 03:12:00,84.316,84.331,84.316,84.316,17600000.0
2007-01-22 03:13:00,84.332,84.337,84.323,84.337,16000000.0
2007-01-22 03:14:00,84.338,84.338,84.329,84.335,11200000.0
2007-01-22 03:15:00,84.33,84.33,84.312,84.312,17600000.0
2007-01-22 03:16:00,84.311,84.318,84.304,84.31,14400000.0
2007-01-22 03:17:00,84.312,84.338,84.312,84.338,11200000.0
2007-01-22 03:18:00,84.332,84.334,84.312,84.316,12800000.0
2007-01-22 03:19:00,84.316,84.334,84.316,84.334,12800000.0
2007-01-22 03:20:00,84.338,84.338,84.327,84.331,12800000.0
2007-01-22 03:21:00,84.327,84.327,84.315,84.322,14400000.0
2007-01-22 03:22:00,84.321,84.334,84.317,84.334,11200000.0
2007-01-22 03:23:00,84.349,84.358,84.343,84.358,9600000.0
2007-01-22 03:25:00,84.359,84.362,84.355,84.355,17600000.0
2007-01-22 03:26:00,84.347,84.359,84.345,84.345,12800000.0
2007-01-22 03:27:00,84.345,84.353,84.344,84.346,14800000.0
2007-01-22 03:28:00,84.34,84.34,84.322,84.322,10600000.0
2007-01-22 03:30:00,84.334,84.339,84.272,84.336,17600000.0
2007-01-22 03:31:00,84.329,84.333,84.32,84.324,12800000.0
2007-01-22 03:32:00,84.318,84.323,84.315,84.315,8000000.0
2007-01-22 03:33:00,84.322,84.338,84.322,84.335,11200000.0
2007-01-22 03:34:00,84.338,84.338,84.317,84.317,11200000.0
2007-01-22 03:35:00,84.327,84.338,84.325,84.33,17600000.0
2007-01-22 03:36:00,84.337,84.341,84.337,84.341,11200000.0
2007-01-22 03:38:00,84.325,84.334,84.32,84.323,12800000.0
2007-01-22 03:39:00,84.313,84.324,84.257,84.324,14400000.0
2007-01-22 03:40:00,84.321,84.322,84.31,84.322,12800000.0
2007-01-22 03:42:00,84.313,84.323,84.312,84.322,12800000.0
2007-01-22 03:43:00,84.327,84.336,84.316,84.336,11200000.0
2007-01-22 03:44:00,84.333,84.336,84.321,84.33,12800000.0
2007-01-22 03:46:00,84.323,84.323,84.302,84.302,11200000.0
2007-01-22 03:47:00,84.314,84.328,84.314,84.326,11200000.0
2007-01-22 03:49:00,84.33,84.331,84.323,84.323,16000000.0
2007-01-22 03:50:00,84.32,84.32,84.307,84.307,11200000.0
2007-01-22 03:52:00,84.317,84.326,84.309,84.322,14400000.0
2007-01-22 03:53:00,84.315,84.32,84.315,84.32,9600000.0
2007-01-22 03:54:00,84.325,84.332,84.321,84.332,14400000.0
2007-01-22 03:55:00,84.326,84.326,84.307,84.319,14400000.0
2007-01-22 03:56:00,84.31,84.31,84.29,84.29,12800000.0
2007-01-22 03:57:00,84.303,84.318,84.303,84.318,12800000.0
2007-01-22 03:58:00,84.314,84.314,84.297,84.304,16000000.0
2007-01-22 03:59:00,84.311,84.311,84.297,84.301,12800000.0
2007-01-22 04:00:00,84.3,84.3,84.28,84.28,14400000.0
2007-01-22 04:01:00,84.289,84.299,84.289,84.299,11200000.0
2007-01-22 04:03:00,84.299,84.299,84.289,84.289,12800000.0
2007-01-22 04:04:00,84.292,84.305,84.292,84.305,12800000.0
2007-01-22 04:06:00,84.311,84.313,84.302,84.302,14400000.0
2007-01-22 04:07:00,84.311,84.311,84.295,84.295,14400000.0
2007-01-22 04:11:00,84.298,84.312,84.295,84.312,12800000.0
2007-01-22 04:13:00,84.302,84.309,84.294,84.308,11200000.0
2007-01-22 04:14:00,84.304,84.309,84.304,84.305,11200000.0
2007-01-22 04:15:00,84.311,84.318,84.308,84.318,12800000.0
2007-01-22 04:16:00,84.324,84.327,84.322,84.324,10600000.0
2007-01-22 04:17:00,84.327,84.33,84.322,84.33,14400000.0
2007-01-22 04:18:00,84.33,84.333,84.324,84.332,12800000.0
2007-01-22 04:19:00,84.318,84.318,84.28,84.297,12800000.0
2007-01-22 04:20:00,84.287,84.297,84.202,84.297,11200000.0
2007-01-22 04:22:00,84.289,84.309,84.285,84.306,16000000.0
2007-01-22 04:23:00,84.308,84.309,84.298,84.305,12800000.0
2007-01-22 04:25:00,84.317,84.324,84.315,84.316,14400000.0
2007-01-22 04:26:00,84.311,84.322,84.303,84.322,14400000.0
2007-01-22 04:27:00,84.324,84.324,84.31,84.317,9600000.0
2007-01-22 04:28:00,84.313,84.328,84.313,84.328,11200000.0
2007-01-22 04:29:00,84.329,84.331,84.321,84.323,12800000.0
2007-01-22 04:33:00,84.323,84.326,84.318,84.325,16000000.0
2007-01-22 04:34:00,84.332,84.336,84.331,84.336,12200000.0
2007-01-22 04:38:00,84.339,84.342,84.331,84.334,9600000.0
2007-01-22 04:39:00,84.325,84.335,84.315,84.331,12800000.0
2007-01-22 04:40:00,84.328,84.328,84.319,84.321,11200000.0
2007-01-22 04:41:00,84.32,84.32,84.298,84.305,11200000.0
2007-01-22 04:42:00,84.302,84.302,84.275,84.301,12800000.0
2007-01-22 04:43:00,84.31,84.321,84.309,84.321,12600000.0
2007-01-22 04:44:00,84.322,84.322,84.31,84.31,9600000.0
2007-01-22 04:46:00,84.311,84.322,84.31,84.322,14400000.0
2007-01-22 04:47:00,84.32,84.323,84.318,84.321,11200000.0
2007-01-22 04:49:00,84.311,84.323,84.31,84.31,11200000.0
2007-01-22 04:51:00,84.317,84.327,84.231,84.327,14400000.0
2007-01-22 04:52:00,84.331,84.339,84.327,84.338,11200000.0
2007-01-22 04:53:00,84.335,84.35,84.33,84.35,9600000.0
2007-01-22 04:54:00,84.339,84.35,84.339,84.35,12800000.0
2007-01-22 04:56:00,84.33,84.337,84.327,84.329,17600000.0
2007-01-22 04:57:00,84.343,84.347,84.334,84.346,11200000.0
2007-01-22 04:58:00,84.342,84.344,84.328,84.328,8000000.0
2007-01-22 05:00:00,84.323,84.339,84.323,84.334,11200000.0
2007-01-22 05:06:00,84.31,84.31,84.3,84.308,11200000.0
2007-01-22 05:07:00,84.298,84.318,84.298,84.315,14400000.0
2007-01-22 05:08:00,84.301,84.301,84.274,84.296,11200000.0
2007-01-22 05:09:00,84.309,84.323,84.309,84.319,17000000.0
2007-01-22 05:10:00,84.329,84.329,84.301,84.324,12800000.0
2007-01-22 05:11:00,84.315,84.315,84.28,84.28,12800000.0
2007-01-22 05:13:00,84.292,84.301,84.292,84.301,12800000.0
2007-01-22 05:14:00,84.3,84.3,84.294,84.294,14400000.0
2007-01-22 05:20:00,84.298,84.307,84.298,84.298,11200000.0
2007-01-22 05:21:00,84.294,84.294,84.279,84.291,12800000.0
2007-01-22 05:22:00,84.287,84.295,84.279,84.295,11200000.0
2007-01-22 05:23:00,84.292,84.292,84.264,84.264,12800000.0
2007-01-22 05:25:00,84.271,84.29,84.271,84.29,12800000.0
2007-01-22 05:27:00,84.301,84.319,84.301,84.319,12800000.0
2007-01-22 05:28:00,84.316,84.316,84.296,84.3,11200000.0
2007-01-22 05:29:00,84.294,84.311,84.294,84.306,11200000.0
2007-01-22 05:30:00,84.312,84.312,84.274,84.303,16000000.0
2007-01-22 05:31:00,84.299,84.3,84.286,84.3,17600000.0
2007-01-22 05:32:00,84.303,84.317,84.303,84.313,12200000.0
2007-01-22 05:33:00,84.295,84.295,84.288,84.291,9600000.0
2007-01-22 05:34:00,84.3,84.3,84.289,84.289,16000000.0
2007-01-22 05:35:00,84.292,84.305,84.291,84.305,11200000.0
2007-01-22 05:37:00,84.29,84.299,84.288,84.299,11200000.0
2007-01-22 05:38:00,84.307,84.323,84.288,84.323,16000000.0
2007-01-22 05:39:00,84.321,84.321,84.308,84.317,11200000.0
2007-01-22 05:41:00,84.314,84.325,84.312,84.322,12800000.0
2007-01-22 05:42:00,84.31,84.336,84.31,84.329,11200000.0
2007-01-22 05:43:00,84.334,84.334,84.325,84.325,11200000.0
2007-01-22 05:45:00,84.31,84.31,84.298,84.303,16000000.0
2007-01-22 05:46:00,84.309,84.321,84.309,84.321,17600000.0
2007-01-22 05:47:00,84.317,84.328,84.315,84.328,14400000.0
2007-01-22 05:49:00,84.321,84.334,84.321,84.323,17600000.0
2007-01-22 05:50:00,84.325,84.331,84.318,84.318,11200000.0
2007-01-22 05:52:00,84.332,84.335,84.32,84.335,12800000.0
2007-01-22 05:53:00,84.33,84.335,84.324,84.324,17600000.0
2007-01-22 05:54:00,84.315,84.328,84.314,84.328,9600000.0
2007-01-22 05:55:00,84.277,84.351,84.277,84.338,11200000.0
2007-01-22 05:57:00,84.321,84.324,84.314,84.314,12800000.0
2007-01-22 05:58:00,84.315,84.321,84.229,84.307,12800000.0
2007-01-22 05:59:00,84.318,84.335,84.318,84.333,12800000.0
2007-01-22 06:00:00,84.353,84.353,84.349,84.353,8000000.0
2007-01-22 06:01:00,84.353,84.353,84.333,84.342,11200000.0
2007-01-22 06:02:00,84.341,84.347,84.324,84.324,12800000.0
2007-01-22 06:03:00,84.342,84.36,84.341,84.359,11200000.0
2007-01-22 06:04:00,84.361,84.369,84.358,84.369,16000000.0
2007-01-22 06:05:00,84.36,84.369,84.354,84.369,14400000.0
2007-01-22 06:06:00,84.371,84.371,84.363,84.366,12800000.0
2007-01-22 06:08:00,84.364,84.38,84.361,84.38,10600000.0
2007-01-22 06:09:00,84.358,84.358,84.344,84.344,11200000.0
2007-01-22 06:10:00,84.348,84.372,84.275,84.356,11200000.0
2007-01-22 06:11:00,84.354,84.359,84.348,84.358,17000000.0
2007-01-22 06:12:00,84.349,84.361,84.347,84.361,11200000.0
2007-01-22 06:13:00,84.361,84.362,84.337,84.349,12200000.0
2007-01-22 06:14:00,84.365,84.378,84.36,84.378,12800000.0
2007-01-22 06:18:00,84.391,84.391,84.375,84.38,12800000.0
2007-01-22 06:20:00,84.371,84.372,84.36,84.36,15400000.0
2007-01-22 06:21:00,84.363,84.363,84.347,84.348,12800000.0
2007-01-22 06:22:00,84.36,84.372,84.359,84.372,12800000.0
2007-01-22 06:23:00,84.363,84.365,84.357,84.357,8000000.0
2007-01-22 06:25:00,84.361,84.364,84.346,84.36,12800000.0
2007-01-22 06:26:00,84.342,84.343,84.329,84.339,12200000.0
2007-01-22 06:27:00,84.343,84.343,84.325,84.338,14400000.0
2007-01-22 06:28:00,84.34,84.344,84.328,84.328,8000000.0
2007-01-22 06:29:00,84.318,84.326,84.317,84.318,11200000.0
2007-01-22 06:30:00,84.306,84.31,84.297,84.297,14400000.0
2007-01-22 06:31:00,84.28,84.286,84.275,84.286,14400000.0
2007-01-22 06:32:00,84.295,84.3,84.282,84.291,12800000.0
2007-01-22 06:33:00,84.302,84.302,84.286,84.29,18000000.0
2007-01-22 06:34:00,84.268,84.296,84.268,84.296,12800000.0
2007-01-22 06:35:00,84.302,84.31,84.298,84.31,12800000.0
2007-01-22 06:37:00,84.314,84.314,84.307,84.307,12800000.0
2007-01-22 06:38:00,84.302,84.309,84.294,84.309,15400000.0
2007-01-22 06:39:00,84.32,84.32,84.292,84.301,11200000.0
2007-01-22 06:41:00,84.304,84.306,84.298,84.301,12800000.0
2007-01-22 06:42:00,84.302,84.309,84.301,84.301,9600000.0
2007-01-22 06:43:00,84.234,84.298,84.234,84.298,16000000.0
2007-01-22 06:44:00,84.296,84.305,84.288,84.304,17600000.0
2007-01-22 06:45:00,84.307,84.307,84.292,84.296,17600000.0
2007-01-22 06:46:00,84.304,84.323,84.304,84.323,12800000.0
2007-01-22 06:48:00,84.33,84.338,84.329,84.332,17600000.0
2007-01-22 06:49:00,84.328,84.341,84.326,84.341,17600000.0
2007-01-22 06:51:00,84.333,84.333,84.325,84.33,12800000.0
2007-01-22 06:55:00,84.322,84.33,84.322,84.325,9600000.0
2007-01-22 06:56:00,84.334,84.344,84.333,84.344,11200000.0
2007-01-22 06:57:00,84.332,84.332,84.317,84.331,14400000.0
2007-01-22 06:58:00,84.318,84.318,84.301,84.301,12800000.0
2007-01-22 06:59:00,84.3,84.319,84.299,84.311,12200000.0
2007-01-22 07:00:00,84.32,84.32,84.311,84.314,16000000.0
2007-01-22 07:01:00,84.336,84.344,84.332,84.344,17600000.0
2007-01-22 07:03:00,84.325,84.353,84.325,84.353,12800000.0
2007-01-22 07:07:00,84.357,84.361,84.357,84.361,11200000.0
2007-01-22 07:08:00,84.346,84.348,84.331,84.334,16000000.0
2007-01-22 07:09:00,84.342,84.342,84.322,84.322,12800000.0
2007-01-22 07:10:00,84.315,84.345,84.315,84.345,4800000.0
2007-01-22 07:13:00,84.339,84.339,84.325,84.337,12800000.0
2007-01-22 07:14:00,84.325,84.344,84.325,84.344,11200000.0
2007-01-22 07:15:00,84.35,84.357,84.349,84.354,11200000.0
2007-01-22 07:17:00,84.356,84.356,84.348,84.349,12800000.0
2007-01-22 07:22:00,84.354,84.362,84.347,84.362,17600000.0
2007-01-22 07:24:00,84.353,84.358,84.346,84.346,14400000.0
2007-01-22 07:25:00,84.344,84.347,84.33,84.342,16000000.0
2007-01-22 07:26:00,84.337,84.353,84.337,84.347,11200000.0
2007-01-22 07:27:00,84.344,84.352,84.344,84.344,16000000.0
2007-01-22 07:28:00,84.336,84.345,84.336,84.345,14800000.0
2007-01-22 07:30:00,84.362,84.375,84.362,84.375,11200000.0
2007-01-22 07:31:00,84.373,84.373,84.356,84.356,17000000.0
2007-01-22 07:32:00,84.365,84.372,84.356,84.356,17600000.0
2007-01-22 07:33:00,84.354,84.375,84.354,84.375,8000000.0
2007-01-22 07:34:00,84.378,84.378,84.365,84.372,12800000.0
2007-01-22 07:41:00,84.372,84.372,84.351,84.351,12800000.0
2007-01-22 07:43:00,84.349,84.358,84.349,84.352,12800000.0
2007-01-22 07:44:00,84.332,84.332,84.322,84.33,11200000.0
2007-01-22 07:48:00,84.334,84.341,84.331,84.336,13800000.0
2007-01-22 07:49:00,84.338,84.341,84.332,84.337,17000000.0
2007-01-22 07:50:00,84.324,84.327,84.32,84.327,8000000.0
2007-01-22 07:51:00,84.332,84.339,84.326,84.339,12800000.0
2007-01-22 07:52:00,84.334,84.334,84.321,84.325,17600000.0
2007-01-22 07:53:00,84.311,84.334,84.303,84.334,12800000.0
2007-01-22 07:54:00,84.345,84.345,84.316,84.316,11200000.0
2007-01-22 07:55:00,84.324,84.332,84.311,84.332,12800000.0
2007-01-22 07:56:00,84.332,84.337,84.324,84.331,16400000.0
2007-01-22 07:57:00,84.318,84.327,84.318,84.324,11200000.0
2007-01-22 07:58:00,84.334,84.334,84.322,84.327,11200000.0
2007-01-22 07:59:00,84.321,84.337,84.32,84.337,12800000.0
2007-01-22 08:00:00,84.346,84.346,84.337,84.337,8000000.0
2007-01-22 08:01:00,84.336,84.339,84.33,84.332,8000000.0
2007-01-22 08:02:00,84.337,84.341,84.336,84.336,6400000.0
2007-01-22 08:03:00,84.341,84.345,84.337,84.339,11200000.0
2007-01-22 08:04:00,84.341,84.343,84.331,84.336,17600000.0
2007-01-22 08:06:00,84.333,84.343,84.332,84.335,11200000.0
2007-01-22 08:07:00,84.33,84.357,84.329,84.357,11200000.0
2007-01-22 08:08:00,84.358,84.358,84.347,84.349,17600000.0
2007-01-22 08:09:00,84.351,84.371,84.348,84.354,12800000.0
2007-01-22 08:10:00,84.344,84.364,84.341,84.341,12800000.0
2007-01-22 08:11:00,84.34,84.34,84.322,84.329,11200000.0
2007-01-22 08:12:00,84.321,84.34,84.321,84.333,16000000.0
2007-01-22 08:13:00,84.333,84.339,84.33,84.335,11600000.0
2007-01-22 08:14:00,84.339,84.339,84.327,84.327,12800000.0
2007-01-22 08:15:00,84.341,84.35,84.329,84.33,16000000.0
2007-01-22 08:16:00,84.34,84.35,84.333,84.35,11200000.0
2007-01-22 08:17:00,84.348,84.348,84.331,84.332,12800000.0
2007-01-22 08:18:00,84.324,84.349,84.324,84.349,12800000.0
2007-01-22 08:19:00,84.345,84.345,84.322,84.325,13800000.0
2007-01-22 08:20:00,84.322,84.322,84.3,84.304,16000000.0
2007-01-22 08:21:00,84.301,84.305,84.288,84.288,17600000.0
2007-01-22 08:22:00,84.301,84.335,84.301,84.335,10600000.0
2007-01-22 08:23:00,84.341,84.341,84.329,84.329,11200000.0
2007-01-22 08:25:00,84.326,84.353,84.326,84.353,12800000.0
2007-01-22 08:26:00,84.357,84.363,84.272,84.363,8000000.0
2007-01-22 08:27:00,84.34,84.354,84.34,84.345,12800000.0
2007-01-22 08:28:00,84.345,84.345,84.324,84.334,11200000.0
2007-01-22 08:29:00,84.343,84.371,84.343,84.371,14400000.0
2007-01-22 08:30:00,84.355,84.363,84.342,84.342,11200000.0
2007-01-22 08:31:00,84.337,84.352,84.337,84.352,12800000.0
2007-01-22 08:32:00,84.354,84.357,84.351,84.354,11200000.0
2007-01-22 08:33:00,84.357,84.357,84.351,84.351,11200000.0
2007-01-22 08:34:00,84.363,84.366,84.36,84.363,9600000.0
2007-01-22 08:35:00,84.37,84.374,84.361,84.366,17600000.0
2007-01-22 08:36:00,84.357,84.357,84.301,84.301,17600000.0
2007-01-22 08:37:00,84.304,84.326,84.304,84.326,11200000.0
2007-01-22 08:38:00,84.342,84.351,84.342,84.351,11600000.0
2007-01-22 08:39:00,84.347,84.361,84.342,84.343,16000000.0
2007-01-22 08:40:00,84.343,84.343,84.332,84.332,16000000.0
2007-01-22 08:41:00,84.333,84.358,84.333,84.358,17600000.0
2007-01-22 08:42:00,84.348,84.36,84.348,84.36,12800000.0
2007-01-22 08:43:00,84.378,84.379,84.36,84.378,12800000.0
2007-01-22 08:44:00,84.361,84.365,84.35,84.363,12800000.0
2007-01-22 08:45:00,84.356,84.373,84.348,84.348,16000000.0
2007-01-22 08:46:00,84.345,84.355,84.345,84.354,11200000.0
2007-01-22 08:47:00,84.345,84.349,84.335,84.34,11200000.0
2007-01-22 08:48:00,84.347,84.352,84.347,84.349,12800000.0
2007-01-22 08:49:00,84.362,84.371,84.36,84.362,17600000.0
2007-01-22 08:50:00,84.364,84.377,84.364,84.37,12800000.0
2007-01-22 08:51:00,84.374,84.384,84.369,84.369,17600000.0
2007-01-22 08:52:00,84.371,84.379,84.359,84.36,11200000.0
2007-01-22 08:53:00,84.357,84.357,84.346,84.351,16000000.0
2007-01-22 08:55:00,84.366,84.373,84.363,84.363,16000000.0
2007-01-22 08:56:00,84.375,84.375,84.371,84.373,11200000.0
2007-01-22 08:57:00,84.364,84.374,84.362,84.362,11200000.0
2007-01-22 08:58:00,84.357,84.363,84.344,84.344,9600000.0
2007-01-22 08:59:00,84.338,84.338,84.328,84.328,12800000.0
2007-01-22 09:00:00,84.344,84.352,84.344,84.35,17600000.0
2007-01-22 09:01:00,84.348,84.351,84.343,84.346,11600000.0
2007-01-22 09:02:00,84.344,84.354,84.338,84.354,11200000.0
2007-01-22 09:03:00,84.353,84.353,84.328,84.341,16000000.0
2007-01-22 09:04:00,84.338,84.342,84.329,84.331,11600000.0
2007-01-22 09:05:00,84.31,84.317,84.294,84.294,11200000.0
2007-01-22 09:06:00,84.287,84.295,84.281,84.295,12800000.0
2007-01-22 09:07:00,84.305,84.312,84.302,84.312,12800000.0
2007-01-22 09:08:00,84.31,84.32,84.31,84.31,12800000.0
2007-01-22 09:09:00,84.309,84.322,84.3,84.322,17600000.0
2007-01-22 09:10:00,84.325,84.338,84.325,84.338,12800000.0
2007-01-22 09:11:00,84.33,84.33,84.316,84.33,12800000.0
2007-01-22 09:12:00,84.329,84.331,84.325,84.328,12800000.0
2007-01-22 09:14:00,84.34,84.343,84.331,84.34,11200000.0
2007-01-22 09:15:00,84.34,84.346,84.33,84.336,11200000.0
2007-01-22 09:16:00,84.347,84.366,84.347,84.361,12800000.0
2007-01-22 09:17:00,84.362,84.362,84.349,84.349,11200000.0
2007-01-22 09:18:00,84.346,84.358,84.346,84.358,14400000.0
2007-01-22 09:19:00,84.346,84.346,84.327,84.333,12800000.0
2007-01-22 09:20:00,84.343,84.366,84.342,84.366,16000000.0
2007-01-22 09:21:00,84.366,84.366,84.348,84.348,11200000.0
2007-01-22 09:22:00,84.355,84.36,84.351,84.36,17600000.0
2007-01-22 09:23:00,84.354,84.368,84.348,84.368,12800000.0
2007-01-22 09:24:00,84.284,84.399,84.284,84.387,11600000.0
2007-01-22 09:25:00,84.367,84.383,84.367,84.371,12800000.0
2007-01-22 09:26:00,84.353,84.369,84.347,84.369,11200000.0
2007-01-22 09:27:00,84.367,84.368,84.354,84.354,11200000.0
2007-01-22 09:28:00,84.359,84.378,84.357,84.357,12800000.0
2007-01-22 09:29:00,84.357,84.369,84.356,84.369,11200000.0
2007-01-22 09:30:00,84.367,84.367,84.351,84.357,12800000.0
2007-01-22 09:31:00,84.365,84.381,84.365,84.381,12800000.0
2007-01-22 09:32:00,84.375,84.379,84.354,84.362,14400000.0
2007-01-22 09:34:00,84.363,84.365,84.359,84.36,11200000.0
2007-01-22 09:35:00,84.375,84.402,84.372,84.402,12800000.0
2007-01-22 09:36:00,84.412,84.412,84.398,84.399,9600000.0
2007-01-22 09:37:00,84.407,84.427,84.355,84.391,16000000.0
2007-01-22 09:38:00,84.385,84.399,84.385,84.392,11200000.0
2007-01-22 09:39:00,84.398,84.41,84.39,84.39,12800000.0
2007-01-22 09:40:00,84.398,84.405,84.39,84.405,14400000.0
2007-01-22 09:41:00,84.404,84.404,84.39,84.39,11200000.0
2007-01-22 09:42:00,84.379,84.397,84.372,84.397,16000000.0
2007-01-22 09:43:00,84.42,84.431,84.42,84.43,12800000.0
2007-01-22 09:44:00,84.402,84.418,84.402,84.407,12800000.0
2007-01-22 09:45:00,84.416,84.416,84.404,84.415,12800000.0
2007-01-22 09:46:00,84.425,84.43,84.419,84.428,11200000.0
2007-01-22 09:47:00,84.421,84.424,84.412,84.412,12800000.0
2007-01-22 09:48:00,84.389,84.4,84.388,84.395,11200000.0
2007-01-22 09:49:00,84.396,84.399,84.388,84.399,12800000.0
2007-01-22 09:50:00,84.396,84.396,84.382,84.383,16000000.0
2007-01-22 09:51:00,84.374,84.381,84.371,84.381,16000000.0
2007-01-22 09:52:00,84.389,84.389,84.377,84.385,14400000.0
2007-01-22 09:53:00,84.383,84.396,84.383,84.391,12800000.0
2007-01-22 09:54:00,84.391,84.403,84.383,84.39,17600000.0
2007-01-22 09:55:00,84.38,84.387,84.376,84.379,11200000.0
2007-01-22 09:56:00,84.384,84.384,84.369,84.38,14400000.0
2007-01-22 09:57:00,84.377,84.386,84.369,84.369,17600000.0
2007-01-22 09:58:00,84.369,84.386,84.295,84.381,17600000.0
2007-01-22 09:59:00,84.378,84.388,84.377,84.384,17600000.0
2007-01-22 10:00:00,84.388,84.39,84.374,84.39,11200000.0
2007-01-22 10:01:00,84.386,84.394,84.368,84.368,12800000.0
2007-01-22 10:02:00,84.374,84.382,84.373,84.374,16000000.0
2007-01-22 10:03:00,84.365,84.372,84.355,84.362,11200000.0
2007-01-22 10:04:00,84.36,84.363,84.358,84.358,8000000.0
2007-01-22 10:05:00,84.352,84.355,84.332,84.332,14400000.0
2007-01-22 10:07:00,84.345,84.348,84.33,84.342,12800000.0
2007-01-22 10:08:00,84.327,84.336,84.323,84.328,11200000.0
2007-01-22 10:09:00,84.327,84.342,84.327,84.332,12800000.0
2007-01-22 10:10:00,84.341,84.343,84.334,84.343,17600000.0
2007-01-22 10:11:00,84.342,84.379,84.342,84.379,11200000.0
2007-01-22 10:12:00,84.37,84.37,84.332,84.357,12800000.0
2007-01-22 10:13:00,84.363,84.385,84.363,84.385,12800000.0
2007-01-22 10:14:00,84.373,84.383,84.373,84.378,11200000.0
2007-01-22 10:15:00,84.368,84.368,84.348,84.348,12800000.0
2007-01-22 10:16:00,84.334,84.334,84.318,84.318,12800000.0
2007-01-22 10:17:00,84.315,84.321,84.315,84.315,10600000.0
2007-01-22 10:18:00,84.318,84.351,84.306,84.351,11200000.0
2007-01-22 10:19:00,84.354,84.354,84.327,84.327,11200000.0
2007-01-22 10:20:00,84.325,84.338,84.319,84.336,17600000.0
2007-01-22 10:21:00,84.315,84.343,84.315,84.343,16000000.0
2007-01-22 10:22:00,84.346,84.349,84.327,84.327,11200000.0
2007-01-22 10:23:00,84.334,84.34,84.33,84.335,11200000.0
2007-01-22 10:24:00,84.339,84.339,84.335,84.336,12800000.0
2007-01-22 10:25:00,84.338,84.338,84.322,84.33,11200000.0
2007-01-22 10:26:00,84.324,84.331,84.323,84.331,4800000.0
2007-01-22 10:27:00,84.345,84.36,84.345,84.349,11200000.0
2007-01-22 10:28:00,84.332,84.35,84.331,84.35,12800000.0
2007-01-22 10:29:00,84.343,84.358,84.343,84.354,11200000.0
2007-01-22 10:30:00,84.367,84.37,84.356,84.36,8000000.0
2007-01-22 10:31:00,84.361,84.382,84.357,84.382,12800000.0
2007-01-22 10:32:00,84.375,84.377,84.366,84.377,17600000.0
2007-01-22 10:33:00,84.368,84.37,84.358,84.358,10600000.0
2007-01-22 10:34:00,84.358,84.4,84.357,84.4,11200000.0
2007-01-22 10:35:00,84.43,84.438,84.43,84.432,11200000.0
2007-01-22 10:38:00,84.433,84.442,84.423,84.442,12800000.0
2007-01-22 10:39:00,84.435,84.454,84.434,84.454,11200000.0
2007-01-22 10:40:00,84.448,84.448,84.411,84.411,16000000.0
2007-01-22 10:41:00,84.412,84.43,84.412,84.427,12800000.0
2007-01-22 10:42:00,84.443,84.449,84.433,84.449,11200000.0
2007-01-22 10:43:00,84.443,84.443,84.424,84.424,11200000.0
2007-01-22 10:44:00,84.423,84.438,84.423,84.438,12800000.0
2007-01-22 10:45:00,84.433,84.445,84.43,84.445,12800000.0
2007-01-22 10:46:00,84.458,84.458,84.448,84.45,12800000.0
2007-01-22 10:47:00,84.44,84.45,84.414,84.45,12800000.0
2007-01-22 10:48:00,84.436,84.444,84.432,84.444,12800000.0
2007-01-22 10:49:00,84.443,84.448,84.443,84.446,11200000.0
2007-01-22 10:50:00,84.445,84.452,84.437,84.437,16000000.0
2007-01-22 10:51:00,84.438,84.469,84.438,84.469,17600000.0
2007-01-22 10:52:00,84.467,84.479,84.464,84.473,11200000.0
2007-01-22 10:53:00,84.475,84.475,84.453,84.456,10600000.0
2007-01-22 10:54:00,84.466,84.466,84.449,84.456,17600000.0
2007-01-22 10:55:00,84.465,84.478,84.462,84.464,11200000.0
2007-01-22 10:56:00,84.442,84.442,84.419,84.424,17600000.0
2007-01-22 10:57:00,84.42,84.438,84.42,84.429,16000000.0
2007-01-22 10:58:00,84.434,84.434,84.319,84.397,12800000.0
2007-01-22 10:59:00,84.397,84.416,84.397,84.408,11200000.0
2007-01-22 11:00:00,84.42,84.426,84.405,84.426,12800000.0
2007-01-22 11:01:00,84.434,84.436,84.415,84.415,12800000.0
2007-01-22 11:02:00,84.409,84.411,84.401,84.401,16000000.0
2007-01-22 11:03:00,84.396,84.399,84.387,84.393,12800000.0
2007-01-22 11:04:00,84.414,84.417,84.409,84.415,14400000.0
2007-01-22 11:05:00,84.416,84.417,84.401,84.417,17600000.0
2007-01-22 11:06:00,84.415,84.424,84.409,84.424,17600000.0
2007-01-22 11:07:00,84.422,84.426,84.407,84.416,17600000.0
2007-01-22 11:08:00,84.334,84.406,84.334,84.406,11200000.0
2007-01-22 11:09:00,84.408,84.428,84.407,84.422,17600000.0
2007-01-22 11:10:00,84.422,84.428,84.421,84.421,12800000.0
2007-01-22 11:13:00,84.418,84.426,84.403,84.415,14400000.0
2007-01-22 11:19:00,84.421,84.427,84.417,84.417,17600000.0
2007-01-22 11:20:00,84.437,84.442,84.429,84.438,12800000.0
2007-01-22 11:21:00,84.44,84.44,84.43,84.433,14400000.0
2007-01-22 11:22:00,84.438,84.448,84.434,84.448,12800000.0
2007-01-22 11:23:00,84.458,84.465,84.456,84.459,11200000.0
2007-01-22 11:24:00,84.48,84.486,84.473,84.486,12800000.0
2007-01-22 11:25:00,84.483,84.487,84.46,84.468,17600000.0
2007-01-22 11:26:00,84.473,84.488,84.473,84.481,14400000.0
2007-01-22 11:27:00,84.472,84.491,84.466,84.491,11200000.0
2007-01-22 11:28:00,84.496,84.496,84.474,84.482,14400000.0
2007-01-22 11:29:00,84.479,84.492,84.471,84.492,14400000.0
2007-01-22 11:30:00,84.492,84.492,84.474,84.474,14400000.0
2007-01-22 11:31:00,84.481,84.509,84.481,84.509,11200000.0
2007-01-22 11:32:00,84.519,84.522,84.51,84.518,17600000.0
2007-01-22 11:33:00,84.529,84.535,84.515,84.515,12800000.0
2007-01-22 11:34:00,84.541,84.55,84.535,84.535,12800000.0
2007-01-22 11:35:00,84.515,84.515,84.482,84.482,11600000.0
2007-01-22 11:36:00,84.493,84.5,84.493,84.5,12800000.0
2007-01-22 11:37:00,84.507,84.507,84.497,84.497,11200000.0
2007-01-22 11:38:00,84.499,84.51,84.499,84.508,11200000.0
2007-01-22 11:39:00,84.521,84.524,84.511,84.518,11200000.0
2007-01-22 11:40:00,84.49,84.512,84.487,84.512,11200000.0
2007-01-22 11:41:00,84.54,84.546,84.537,84.542,16000000.0
2007-01-22 11:42:00,84.531,84.535,84.517,84.528,17600000.0
2007-01-22 11:43:00,84.52,84.547,84.52,84.547,11200000.0
2007-01-22 11:44:00,84.534,84.534,84.511,84.513,11200000.0
2007-01-22 11:45:00,84.522,84.523,84.512,84.512,14400000.0
2007-01-22 11:47:00,84.497,84.503,84.477,84.503,17600000.0
2007-01-22 11:48:00,84.511,84.511,84.484,84.485,11200000.0
2007-01-22 11:49:00,84.49,84.51,84.49,84.506,12800000.0
2007-01-22 11:50:00,84.52,84.531,84.514,84.529,12200000.0
2007-01-22 11:51:00,84.534,84.549,84.534,84.549,11200000.0
2007-01-22 11:52:00,84.56,84.56,84.529,84.531,11200000.0
2007-01-22 11:53:00,84.548,84.548,84.533,84.533,16000000.0
2007-01-22 11:54:00,84.546,84.559,84.546,84.549,13800000.0
2007-01-22 11:55:00,84.546,84.546,84.48,84.544,11200000.0
2007-01-22 11:56:00,84.545,84.55,84.539,84.541,12800000.0
2007-01-22 11:57:00,84.544,84.556,84.539,84.541,12800000.0
2007-01-22 11:58:00,84.532,84.534,84.526,84.526,11200000.0
2007-01-22 11:59:00,84.538,84.547,84.532,84.542,11200000.0
2007-01-22 12:00:00,84.548,84.548,84.535,84.535,11200000.0
2007-01-22 12:01:00,84.534,84.534,84.518,84.518,11200000.0
2007-01-22 12:02:00,84.505,84.505,84.478,84.505,14400000.0
2007-01-22 12:03:00,84.522,84.525,84.51,84.524,11200000.0
2007-01-22 12:04:00,84.564,84.565,84.548,84.549,17600000.0
2007-01-22 12:05:00,84.544,84.545,84.537,84.541,17600000.0
2007-01-22 12:06:00,84.534,84.534,84.52,84.52,12800000.0
2007-01-22 12:07:00,84.529,84.554,84.529,84.551,11200000.0
2007-01-22 12:08:00,84.529,84.536,84.524,84.529,11200000.0
2007-01-22 12:09:00,84.534,84.56,84.534,84.559,14400000.0
2007-01-22 12:10:00,84.572,84.586,84.572,84.572,11200000.0
2007-01-22 12:11:00,84.586,84.586,84.568,84.576,12800000.0
2007-01-22 12:12:00,84.591,84.602,84.589,84.599,11200000.0
2007-01-22 12:13:00,84.606,84.606,84.59,84.598,11200000.0
2007-01-22 12:14:00,84.606,84.606,84.591,84.596,12200000.0
2007-01-22 12:15:00,84.594,84.594,84.579,84.579,12800000.0
2007-01-22 12:16:00,84.584,84.602,84.574,84.602,12800000.0
2007-01-22 12:17:00,84.595,84.608,84.541,84.6,17600000.0
2007-01-22 12:18:00,84.598,84.609,84.598,84.605,16000000.0
2007-01-22 12:19:00,84.592,84.596,84.58,84.593,12800000.0
2007-01-22 12:20:00,84.615,84.622,84.604,84.621,14400000.0
2007-01-22 12:21:00,84.625,84.635,84.623,84.635,10600000.0
2007-01-22 12:22:00,84.632,84.634,84.617,84.628,16000000.0
2007-01-22 12:23:00,84.628,84.636,84.622,84.627,14800000.0
2007-01-22 12:24:00,84.618,84.629,84.614,84.622,12800000.0
2007-01-22 12:25:00,84.632,84.633,84.616,84.616,11200000.0
2007-01-22 12:26:00,84.602,84.602,84.586,84.586,11200000.0
2007-01-22 12:27:00,84.605,84.609,84.593,84.601,11200000.0
2007-01-22 12:28:00,84.603,84.616,84.598,84.614,12800000.0
2007-01-22 12:29:00,84.614,84.63,84.608,84.63,17600000.0
2007-01-22 12:30:00,84.606,84.624,84.606,84.609,17600000.0
2007-01-22 12:31:00,84.595,84.608,84.589,84.608,12200000.0
2007-01-22 12:32:00,84.608,84.617,84.606,84.608,12800000.0
2007-01-22 12:33:00,84.609,84.609,84.598,84.604,14400000.0
2007-01-22 12:34:00,84.607,84.617,84.606,84.617,12800000.0
2007-01-22 12:35:00,84.585,84.623,84.585,84.623,11600000.0
2007-01-22 12:36:00,84.628,84.63,84.623,84.626,11200000.0
2007-01-22 12:37:00,84.618,84.63,84.612,84.618,11200000.0
2007-01-22 12:38:00,84.614,84.628,84.531,84.628,18000000.0
2007-01-22 12:39:00,84.626,84.649,84.626,84.649,16000000.0
2007-01-22 12:40:00,84.621,84.621,84.597,84.614,16000000.0
2007-01-22 12:41:00,84.605,84.613,84.605,84.608,12800000.0
2007-01-22 12:43:00,84.619,84.627,84.617,84.627,12800000.0
2007-01-22 12:44:00,84.62,84.633,84.617,84.632,17600000.0
2007-01-22 12:45:00,84.636,84.636,84.626,84.632,16000000.0
2007-01-22 12:46:00,84.632,84.632,84.624,84.63,12800000.0
2007-01-22 12:47:00,84.627,84.63,84.611,84.613,12800000.0
2007-01-22 12:48:00,84.609,84.628,84.607,84.628,12800000.0
2007-01-22 12:49:00,84.627,84.627,84.588,84.588,16000000.0
2007-01-22 12:50:00,84.563,84.563,84.541,84.555,14400000.0
2007-01-22 12:51:00,84.579,84.584,84.574,84.574,11200000.0
2007-01-22 12:52:00,84.579,84.579,84.569,84.579,11200000.0
2007-01-22 12:53:00,84.57,84.57,84.563,84.563,11200000.0
2007-01-22 12:54:00,84.572,84.572,84.561,84.565,12800000.0
2007-01-22 12:55:00,84.58,84.593,84.58,84.593,15400000.0
2007-01-22 12:56:00,84.606,84.622,84.606,84.617,11200000.0
2007-01-22 12:57:00,84.608,84.608,84.596,84.596,11200000.0
2007-01-22 12:58:00,84.568,84.585,84.565,84.585,17600000.0
2007-01-22 12:59:00,84.578,84.589,84.571,84.581,16000000.0
2007-01-22 13:01:00,84.583,84.583,84.572,84.583,13800000.0
2007-01-22 13:02:00,84.582,84.591,84.574,84.591,12800000.0
2007-01-22 13:03:00,84.606,84.63,84.601,84.612,15400000.0
2007-01-22 13:04:00,84.613,84.629,84.613,84.629,11200000.0
2007-01-22 13:05:00,84.626,84.631,84.615,84.622,12800000.0
2007-01-22 13:06:00,84.626,84.626,84.62,84.62,3200000.0
2007-01-22 13:07:00,84.622,84.622,84.614,84.614,14400000.0
2007-01-22 13:08:00,84.62,84.63,84.616,84.63,17600000.0
2007-01-22 13:09:00,84.644,84.647,84.632,84.635,12800000.0
2007-01-22 13:10:00,84.642,84.646,84.622,84.641,15400000.0
2007-01-22 13:11:00,84.613,84.644,84.612,84.644,11200000.0
2007-01-22 13:12:00,84.649,84.65,84.64,84.642,12800000.0
2007-01-22 13:13:00,84.652,84.652,84.64,84.642,17000000.0
2007-01-22 13:14:00,84.653,84.653,84.63,84.63,12800000.0
2007-01-22 13:15:00,84.644,84.644,84.634,84.643,12800000.0
2007-01-22 13:16:00,84.638,84.648,84.637,84.643,17600000.0
2007-01-22 13:17:00,84.623,84.638,84.622,84.638,12800000.0
2007-01-22 13:18:00,84.636,84.639,84.622,84.637,11200000.0
2007-01-22 13:19:00,84.635,84.635,84.618,84.618,15400000.0
2007-01-22 13:20:00,84.621,84.636,84.62,84.636,9600000.0
2007-01-22 13:21:00,84.647,84.65,84.638,84.647,11200000.0
2007-01-22 13:22:00,84.626,84.635,84.625,84.634,14400000.0
2007-01-22 13:23:00,84.635,84.637,84.628,84.628,12800000.0
2007-01-22 13:24:00,84.632,84.632,84.569,84.632,8000000.0
2007-01-22 13:26:00,84.636,84.636,84.628,84.631,17600000.0
2007-01-22 13:27:00,84.628,84.639,84.624,84.634,12800000.0
2007-01-22 13:28:00,84.628,84.637,84.537,84.637,16000000.0
2007-01-22 13:29:00,84.635,84.643,84.635,84.638,11200000.0
2007-01-22 13:30:00,84.635,84.643,84.635,84.64,12800000.0
2007-01-22 13:31:00,84.642,84.653,84.642,84.644,11200000.0
2007-01-22 13:32:00,84.645,84.648,84.639,84.648,11200000.0
2007-01-22 13:34:00,84.653,84.656,84.646,84.648,14400000.0
2007-01-22 13:35:00,84.648,84.658,84.641,84.658,36800000.0
2007-01-22 13:36:00,84.659,84.659,84.645,84.649,17600000.0
2007-01-22 13:37:00,84.652,84.66,84.652,84.66,14400000.0
2007-01-22 13:39:00,84.649,84.672,84.649,84.667,14400000.0
2007-01-22 13:41:00,84.656,84.663,84.653,84.663,16000000.0
2007-01-22 13:42:00,84.654,84.658,84.643,84.643,11200000.0
2007-01-22 13:43:00,84.654,84.667,84.654,84.667,27200000.0
2007-01-22 13:44:00,84.68,84.68,84.666,84.666,33600000.0
2007-01-22 13:45:00,84.666,84.692,84.664,84.689,20800000.0
2007-01-22 13:46:00,84.691,84.691,84.679,84.687,24000000.0
2007-01-22 13:47:00,84.697,84.701,84.693,84.699,12800000.0
2007-01-22 13:48:00,84.692,84.696,84.689,84.689,12800000.0
2007-01-22 13:49:00,84.685,84.687,84.674,84.674,17600000.0
2007-01-22 13:50:00,84.67,84.672,84.657,84.657,11200000.0
2007-01-22 13:51:00,84.661,84.67,84.658,84.66,24000000.0
2007-01-22 13:52:00,84.669,84.7,84.669,84.693,12800000.0
2007-01-22 13:53:00,84.698,84.699,84.687,84.693,17600000.0
2007-01-22 13:54:00,84.684,84.684,84.676,84.681,25600000.0
2007-01-22 13:55:00,84.68,84.683,84.675,84.676,13800000.0
2007-01-22 13:56:00,84.676,84.686,84.676,84.681,14400000.0
2007-01-22 13:57:00,84.691,84.705,84.69,84.705,28800000.0
2007-01-22 13:58:00,84.723,84.74,84.723,84.74,14400000.0
2007-01-22 13:59:00,84.726,84.738,84.717,84.736,32000000.0
2007-01-22 14:00:00,84.732,84.734,84.724,84.727,48000000.0
2007-01-22 14:01:00,84.731,84.749,84.731,84.749,32000000.0
2007-01-22 14:02:00,84.763,84.791,84.763,84.791,14400000.0
2007-01-22 14:03:00,84.797,84.799,84.79,84.79,14400000.0
2007-01-22 14:04:00,84.795,84.804,84.795,84.8,11200000.0
2007-01-22 14:05:00,84.813,84.821,84.808,84.811,24000000.0
2007-01-22 14:06:00,84.838,84.849,84.829,84.829,36200000.0
2007-01-22 14:07:00,84.815,84.83,84.812,84.813,40000000.0
2007-01-22 14:08:00,84.806,84.806,84.797,84.797,16000000.0
2007-01-22 14:09:00,84.802,84.802,84.778,84.78,33600000.0
2007-01-22 14:10:00,84.774,84.778,84.766,84.778,33600000.0
2007-01-22 14:11:00,84.765,84.778,84.765,84.778,14400000.0
2007-01-22 14:12:00,84.785,84.785,84.767,84.767,27200000.0
2007-01-22 14:13:00,84.774,84.787,84.771,84.787,14400000.0
2007-01-22 14:14:00,84.788,84.801,84.788,84.794,12800000.0
2007-01-22 14:15:00,84.793,84.793,84.781,84.785,28800000.0
2007-01-22 14:16:00,84.784,84.795,84.784,84.787,25600000.0
2007-01-22 14:17:00,84.778,84.782,84.767,84.767,12800000.0
2007-01-22 14:18:00,84.767,84.777,84.763,84.777,16000000.0
2007-01-22 14:19:00,84.778,84.792,84.778,84.791,12800000.0
2007-01-22 14:20:00,84.802,84.809,84.799,84.8,25600000.0
2007-01-22 14:21:00,84.776,84.78,84.766,84.778,28200000.0
2007-01-22 14:22:00,84.778,84.784,84.771,84.777,11200000.0
2007-01-22 14:23:00,84.775,84.777,84.768,84.773,47400000.0
2007-01-22 14:24:00,84.771,84.771,84.754,84.754,12800000.0
2007-01-22 14:25:00,84.744,84.754,84.74,84.743,12800000.0
2007-01-22 14:26:00,84.748,84.767,84.748,84.765,12800000.0
2007-01-22 14:27:00,84.77,84.77,84.753,84.756,17000000.0
2007-01-22 14:28:00,84.756,84.76,84.744,84.756,11200000.0
2007-01-22 14:29:00,84.751,84.751,84.736,84.737,36800000.0
2007-01-22 14:30:00,84.736,84.759,84.736,84.756,22400000.0
2007-01-22 14:31:00,84.762,84.775,84.762,84.772,20800000.0
2007-01-22 14:32:00,84.77,84.77,84.762,84.763,8000000.0
2007-01-22 14:33:00,84.769,84.769,84.752,84.752,24000000.0
2007-01-22 14:34:00,84.771,84.781,84.764,84.781,12800000.0
2007-01-22 14:35:00,84.783,84.783,84.772,84.772,14400000.0
2007-01-22 14:36:00,84.788,84.788,84.775,84.775,11200000.0
2007-01-22 14:37:00,84.772,84.781,84.764,84.781,11200000.0
2007-01-22 14:38:00,84.783,84.787,84.775,84.779,55400000.0
2007-01-22 14:39:00,84.777,84.79,84.769,84.79,12800000.0
2007-01-22 14:40:00,84.787,84.792,84.773,84.778,14400000.0
2007-01-22 14:41:00,84.789,84.797,84.783,84.797,56000000.0
2007-01-22 14:42:00,84.807,84.809,84.796,84.803,12800000.0
2007-01-22 14:43:00,84.801,84.809,84.788,84.788,25600000.0
2007-01-22 14:44:00,84.783,84.805,84.783,84.804,12800000.0
2007-01-22 14:45:00,84.792,84.805,84.785,84.798,11200000.0
2007-01-22 14:46:00,84.795,84.807,84.795,84.807,11200000.0
2007-01-22 14:47:00,84.798,84.818,84.798,84.818,14800000.0
2007-01-22 14:48:00,84.812,84.824,84.812,84.816,19200000.0
2007-01-22 14:49:00,84.827,84.827,84.812,84.812,32000000.0
2007-01-22 14:50:00,84.813,84.829,84.813,84.822,28800000.0
2007-01-22 14:51:00,84.824,84.85,84.824,84.85,32000000.0
2007-01-22 14:52:00,84.858,84.858,84.853,84.853,12800000.0
2007-01-22 14:53:00,84.852,84.86,84.848,84.859,17600000.0
2007-01-22 14:54:00,84.85,84.851,84.848,84.85,12800000.0
2007-01-22 14:55:00,84.847,84.856,84.845,84.856,16000000.0
2007-01-22 14:56:00,84.856,84.873,84.856,84.866,12800000.0
2007-01-22 14:57:00,84.882,84.904,84.882,84.896,12800000.0
2007-01-22 14:58:00,84.899,84.908,84.885,84.885,17600000.0
2007-01-22 14:59:00,84.88,84.9,84.878,84.9,16000000.0
2007-01-22 15:00:00,84.907,84.921,84.907,84.921,14400000.0
2007-01-22 15:01:00,84.914,84.92,84.911,84.911,12800000.0
2007-01-22 15:02:00,84.918,84.918,84.895,84.897,27200000.0
2007-01-22 15:03:00,84.913,84.914,84.908,84.908,12800000.0
2007-01-22 15:04:00,84.909,84.916,84.908,84.916,11200000.0
2007-01-22 15:05:00,84.894,84.915,84.894,84.915,11200000.0
2007-01-22 15:06:00,84.92,84.928,84.92,84.922,11600000.0
2007-01-22 15:07:00,84.935,84.939,84.927,84.927,25600000.0
2007-01-22 15:08:00,84.931,84.939,84.927,84.938,11200000.0
2007-01-22 15:09:00,84.933,84.942,84.932,84.932,16000000.0
2007-01-22 15:10:00,84.943,84.944,84.935,84.942,12800000.0
2007-01-22 15:11:00,84.941,84.941,84.928,84.928,32000000.0
2007-01-22 15:12:00,84.945,84.945,84.938,84.941,12200000.0
2007-01-22 15:13:00,84.947,84.954,84.946,84.946,45200000.0
2007-01-22 15:14:00,84.937,84.942,84.937,84.942,34600000.0
2007-01-22 15:15:00,84.932,84.94,84.925,84.94,22400000.0
2007-01-22 15:16:00,84.929,84.936,84.928,84.929,36800000.0
2007-01-22 15:17:00,84.933,84.949,84.933,84.949,22400000.0
2007-01-22 15:18:00,84.96,84.968,84.951,84.951,22400000.0
2007-01-22 15:19:00,84.959,84.969,84.959,84.961,16000000.0
2007-01-22 15:20:00,84.976,85.015,84.976,85.015,24000000.0
2007-01-22 15:21:00,85.017,85.017,84.99,84.99,14400000.0
2007-01-22 15:22:00,84.994,85.012,84.989,85.009,12800000.0
2007-01-22 15:23:00,84.984,84.984,84.975,84.975,48000000.0
2007-01-22 15:24:00,84.971,84.986,84.971,84.98,25600000.0
2007-01-22 15:25:00,84.98,84.984,84.963,84.981,27200000.0
2007-01-22 15:26:00,84.974,84.982,84.974,84.981,40000000.0
2007-01-22 15:27:00,84.972,84.991,84.972,84.986,28800000.0
2007-01-22 15:28:00,84.984,84.988,84.972,84.988,70400000.0
2007-01-22 15:29:00,84.985,84.99,84.893,84.99,46400000.0
2007-01-22 15:30:00,84.89,84.982,84.846,84.884,115200000.0
2007-01-22 15:31:00,84.969,84.991,84.963,84.991,60800000.0
2007-01-22 15:32:00,84.994,84.994,84.985,84.987,30200000.0
2007-01-22 15:33:00,84.977,84.977,84.958,84.958,30400000.0
2007-01-22 15:34:00,84.97,84.983,84.97,84.977,21800000.0
2007-01-22 15:35:00,84.982,84.989,84.979,84.98,33600000.0
2007-01-22 15:36:00,84.981,84.981,84.952,84.968,31800000.0
2007-01-22 15:37:00,84.969,84.969,84.963,84.969,30400000.0
2007-01-22 15:38:00,84.969,84.969,84.959,84.967,59200000.0
2007-01-22 15:39:00,84.963,84.972,84.96,84.972,36800000.0
2007-01-22 15:40:00,84.962,84.968,84.96,84.962,35200000.0
2007-01-22 15:41:00,84.977,85.011,84.977,85.011,25600000.0
2007-01-22 15:42:00,85.018,85.018,84.988,84.988,43200000.0
2007-01-22 15:43:00,85.0,85.032,85.0,85.019,27200000.0
2007-01-22 15:44:00,85.018,85.03,85.008,85.027,12800000.0
2007-01-22 15:45:00,85.028,85.028,85.011,85.024,16000000.0
2007-01-22 15:46:00,85.02,85.02,85.003,85.003,14400000.0
2007-01-22 15:47:00,85.01,85.017,85.01,85.017,30400000.0
2007-01-22 15:48:00,85.025,85.045,85.025,85.045,27200000.0
2007-01-22 15:49:00,85.049,85.056,85.029,85.034,11200000.0
2007-01-22 15:50:00,85.042,85.042,85.025,85.025,11200000.0
2007-01-22 15:51:00,85.017,85.037,85.016,85.026,12800000.0
2007-01-22 15:52:00,85.018,85.034,85.014,85.014,20800000.0
2007-01-22 15:53:00,85.019,85.029,85.006,85.029,24000000.0
2007-01-22 15:54:00,85.027,85.033,85.023,85.023,28800000.0
2007-01-22 15:55:00,85.022,85.031,85.022,85.031,24000000.0
2007-01-22 15:56:00,85.028,85.028,85.002,85.002,51200000.0
2007-01-22 15:57:00,85.006,85.006,84.991,84.991,12800000.0
2007-01-22 15:58:00,84.994,85.003,84.991,84.991,19200000.0
2007-01-22 15:59:00,84.995,84.995,84.981,84.983,36800000.0
2007-01-22 16:00:00,84.98,84.985,84.979,84.98,50600000.0
2007-01-22 16:01:00,84.965,84.972,84.963,84.972,40400000.0
2007-01-22 16:02:00,84.968,84.984,84.968,84.984,11200000.0
2007-01-22 16:03:00,84.997,85.005,84.989,84.989,64000000.0
2007-01-22 16:04:00,84.992,84.992,84.971,84.981,44800000.0
2007-01-22 16:05:00,84.988,84.988,84.961,84.967,48000000.0
2007-01-22 16:06:00,84.971,84.971,84.947,84.947,35200000.0
2007-01-22 16:07:00,84.965,84.975,84.958,84.975,32000000.0
2007-01-22 16:08:00,84.972,84.975,84.965,84.973,44800000.0
2007-01-22 16:09:00,84.965,84.975,84.964,84.964,44800000.0
2007-01-22 16:10:00,84.962,84.969,84.956,84.956,41600000.0
2007-01-22 16:11:00,84.961,84.971,84.961,84.961,14400000.0
2007-01-22 16:12:00,84.976,84.983,84.974,84.975,56400000.0
2007-01-22 16:13:00,84.982,84.989,84.978,84.989,11200000.0
2007-01-22 16:14:00,84.999,84.999,84.978,84.978,49600000.0
2007-01-22 16:15:00,84.986,85.014,84.986,85.014,59200000.0
2007-01-22 16:16:00,84.993,85.001,84.984,84.993,17600000.0
2007-01-22 16:17:00,85.007,85.007,85.001,85.003,38200000.0
2007-01-22 16:18:00,84.986,84.986,84.976,84.98,11200000.0
2007-01-22 16:19:00,84.985,84.993,84.983,84.99,22400000.0
2007-01-22 16:20:00,85.004,85.012,84.994,84.994,11200000.0
2007-01-22 16:21:00,84.987,85.0,84.985,85.0,26600000.0
2007-01-22 16:22:00,85.004,85.008,84.996,84.999,42000000.0
2007-01-22 16:23:00,85.01,85.013,84.997,84.997,43200000.0
2007-01-22 16:24:00,84.991,85.0,84.984,84.987,17600000.0
2007-01-22 16:25:00,84.993,85.006,84.993,85.0,33600000.0
2007-01-22 16:26:00,85.002,85.026,85.002,85.026,17600000.0
2007-01-22 16:27:00,85.024,85.025,85.017,85.017,35200000.0
2007-01-22 16:28:00,85.009,85.017,85.007,85.009,27200000.0
2007-01-22 16:29:00,85.011,85.011,84.998,84.998,11200000.0
2007-01-22 16:30:00,84.998,84.998,84.954,84.954,11200000.0
2007-01-22 16:31:00,84.987,84.995,84.987,84.993,42000000.0
2007-01-22 16:32:00,84.991,84.993,84.976,84.993,13200000.0
2007-01-22 16:33:00,84.987,84.987,84.964,84.964,27200000.0
2007-01-22 16:34:00,84.956,84.965,84.939,84.963,35200000.0
2007-01-22 16:35:00,84.981,84.987,84.977,84.985,52800000.0
2007-01-22 16:36:00,84.989,84.989,84.975,84.975,50600000.0
2007-01-22 16:37:00,84.957,84.985,84.952,84.985,41600000.0
2007-01-22 16:38:00,84.989,84.989,84.966,84.966,40000000.0
2007-01-22 16:39:00,84.962,84.971,84.953,84.971,34600000.0
2007-01-22 16:40:00,84.971,84.975,84.961,84.975,56000000.0
2007-01-22 16:41:00,84.961,84.961,84.943,84.944,73000000.0
2007-01-22 16:42:00,84.943,84.945,84.928,84.94,53800000.0
2007-01-22 16:43:00,84.937,84.942,84.924,84.924,17000000.0
2007-01-22 16:44:00,84.94,84.946,84.937,84.946,11200000.0
2007-01-22 16:45:00,84.946,84.96,84.945,84.957,57600000.0
2007-01-22 16:46:00,84.951,84.963,84.944,84.963,11200000.0
2007-01-22 16:47:00,84.955,84.955,84.938,84.946,70400000.0
2007-01-22 16:48:00,84.949,84.961,84.949,84.961,53200000.0
2007-01-22 16:49:00,84.963,84.973,84.962,84.973,36800000.0
2007-01-22 16:50:00,84.971,84.971,84.953,84.968,75000000.0
2007-01-22 16:51:00,84.96,84.964,84.957,84.958,32000000.0
2007-01-22 16:52:00,84.958,84.979,84.958,84.976,46400000.0
2007-01-22 16:53:00,84.972,84.989,84.952,84.989,30800000.0
2007-01-22 16:54:00,84.966,84.966,84.957,84.964,11200000.0
2007-01-22 16:55:00,84.957,84.957,84.945,84.95,27200000.0
2007-01-22 16:56:00,84.95,84.958,84.942,84.944,36800000.0
2007-01-22 16:57:00,84.953,84.957,84.946,84.946,19200000.0
2007-01-22 16:58:00,84.954,84.954,84.932,84.932,12800000.0
2007-01-22 16:59:00,84.936,84.963,84.936,84.963,51200000.0
2007-01-22 17:00:00,84.971,84.974,84.962,84.968,49600000.0
2007-01-22 17:01:00,84.955,84.975,84.955,84.975,40000000.0
2007-01-22 17:02:00,84.983,84.983,84.97,84.971,33600000.0
2007-01-22 17:03:00,84.991,84.991,84.974,84.978,44200000.0
2007-01-22 17:04:00,84.991,85.0,84.974,85.0,41600000.0
2007-01-22 17:05:00,85.006,85.011,84.996,84.998,53800000.0
2007-01-22 17:06:00,85.008,85.01,84.998,85.01,59200000.0
2007-01-22 17:07:00,85.007,85.01,84.998,85.01,35200000.0
2007-01-22 17:08:00,85.011,85.015,84.998,84.998,68800000.0
2007-01-22 17:09:00,85.01,85.01,84.992,84.992,58600000.0
2007-01-22 17:10:00,84.991,85.003,84.979,84.979,25600000.0
2007-01-22 17:11:00,84.972,84.992,84.972,84.989,38400000.0
2007-01-22 17:12:00,84.992,84.997,84.977,84.98,25000000.0
2007-01-22 17:13:00,84.971,84.979,84.968,84.968,28800000.0
2007-01-22 17:14:00,84.965,84.965,84.953,84.953,21800000.0
2007-01-22 17:15:00,84.96,84.97,84.96,84.969,19200000.0
2007-01-22 17:16:00,84.954,84.954,84.927,84.927,17600000.0
2007-01-22 17:17:00,84.939,84.956,84.933,84.945,38400000.0
2007-01-22 17:18:00,84.952,84.958,84.942,84.958,57600000.0
2007-01-22 17:19:00,84.965,84.975,84.96,84.975,24000000.0
2007-01-22 17:20:00,84.972,84.975,84.969,84.97,16000000.0
2007-01-22 17:21:00,84.967,84.967,84.947,84.947,28800000.0
2007-01-22 17:22:00,84.944,84.953,84.944,84.953,19200000.0
2007-01-22 17:23:00,84.967,84.972,84.962,84.966,11200000.0
2007-01-22 17:24:00,84.955,84.955,84.936,84.947,12800000.0
2007-01-22 17:25:00,84.95,84.95,84.914,84.914,17600000.0
2007-01-22 17:26:00,84.913,84.93,84.913,84.929,12800000.0
2007-01-22 17:27:00,84.952,84.973,84.945,84.973,46400000.0
2007-01-22 17:28:00,84.973,84.978,84.969,84.97,12800000.0
2007-01-22 17:29:00,84.969,84.969,84.959,84.968,27200000.0
2007-01-22 17:30:00,84.957,84.968,84.957,84.968,17600000.0
2007-01-22 17:31:00,84.981,84.983,84.97,84.974,87400000.0
2007-01-22 17:32:00,84.97,84.97,84.958,84.966,52800000.0
2007-01-22 17:33:00,84.963,84.963,84.946,84.962,36800000.0
2007-01-22 17:34:00,84.976,84.987,84.974,84.985,63400000.0
2007-01-22 17:35:00,84.99,84.999,84.989,84.989,43200000.0
2007-01-22 17:37:00,85.021,85.023,84.998,84.998,16000000.0
2007-01-22 17:38:00,84.997,85.003,84.995,85.002,35200000.0
2007-01-22 17:39:00,85.003,85.007,84.996,85.007,16000000.0
2007-01-22 17:40:00,84.993,84.996,84.982,84.982,75200000.0
2007-01-22 17:41:00,84.993,84.996,84.987,84.987,12800000.0
2007-01-22 17:42:00,84.998,85.011,84.998,85.011,4800000.0
2007-01-22 17:43:00,84.981,84.986,84.974,84.975,17600000.0
2007-01-22 17:44:00,84.975,85.015,84.975,85.015,30400000.0
2007-01-22 17:45:00,85.017,85.025,85.017,85.025,30400000.0
2007-01-22 17:46:00,85.037,85.039,85.031,85.034,41600000.0
2007-01-22 17:47:00,85.043,85.045,85.028,85.045,57600000.0
2007-01-22 17:48:00,85.049,85.056,85.045,85.048,57600000.0
2007-01-22 17:49:00,85.04,85.043,85.017,85.018,46400000.0
2007-01-22 17:50:00,85.03,85.038,85.03,85.038,8000000.0
2007-01-22 17:51:00,85.036,85.042,85.034,85.037,49000000.0
2007-01-22 17:52:00,85.034,85.042,85.031,85.042,43200000.0
2007-01-22 17:53:00,85.025,85.05,85.013,85.05,33600000.0
2007-01-22 17:54:00,85.057,85.07,85.053,85.07,38400000.0
2007-01-22 17:55:00,85.085,85.085,85.069,85.079,40000000.0
2007-01-22 17:56:00,85.074,85.086,85.073,85.076,44800000.0
2007-01-22 17:57:00,85.09,85.105,85.09,85.096,36800000.0
2007-01-22 17:58:00,85.09,85.109,85.09,85.102,17600000.0
2007-01-22 17:59:00,85.101,85.125,85.101,85.122,62400000.0
2007-01-22 18:00:00,85.112,85.113,85.104,85.105,51200000.0
2007-01-22 18:01:00,85.089,85.115,85.086,85.115,32000000.0
2007-01-22 18:02:00,85.118,85.118,85.102,85.102,24000000.0
2007-01-22 18:03:00,85.112,85.124,85.09,85.112,36800000.0
2007-01-22 18:04:00,85.11,85.126,85.109,85.118,33600000.0
2007-01-22 18:05:00,85.098,85.098,85.083,85.089,12800000.0
2007-01-22 18:06:00,85.081,85.081,85.057,85.065,30400000.0
2007-01-22 18:07:00,85.066,85.066,85.052,85.06,11200000.0
2007-01-22 18:08:00,85.059,85.068,85.055,85.058,83600000.0
2007-01-22 18:09:00,85.063,85.063,85.048,85.062,33600000.0
2007-01-22 18:10:00,85.075,85.075,85.047,85.048,16000000.0
2007-01-22 18:11:00,85.052,85.058,85.049,85.055,12800000.0
2007-01-22 18:12:00,85.048,85.055,85.037,85.055,12800000.0
2007-01-22 18:13:00,85.067,85.067,85.043,85.043,27200000.0
2007-01-22 18:14:00,85.052,85.059,85.045,85.048,19200000.0
2007-01-22 18:15:00,85.049,85.049,85.034,85.034,30400000.0
2007-01-22 18:16:00,85.049,85.063,85.047,85.063,56000000.0
2007-01-22 18:17:00,85.061,85.063,85.035,85.035,43200000.0
2007-01-22 18:18:00,85.032,85.048,85.032,85.047,30800000.0
2007-01-22 18:19:00,85.054,85.054,85.026,85.026,46400000.0
2007-01-22 18:20:00,85.037,85.043,85.031,85.031,43200000.0
2007-01-22 18:21:00,85.04,85.04,85.025,85.027,12800000.0
2007-01-22 18:22:00,85.033,85.033,85.006,85.006,33600000.0
2007-01-22 18:23:00,85.006,85.011,84.995,84.995,46400000.0
2007-01-22 18:24:00,85.003,85.021,85.002,85.021,52800000.0
2007-01-22 18:25:00,85.006,85.023,85.002,85.023,33000000.0
2007-01-22 18:26:00,85.015,85.034,85.015,85.026,12800000.0
2007-01-22 18:27:00,85.05,85.05,85.035,85.035,33600000.0
2007-01-22 18:28:00,85.041,85.058,85.041,85.054,12800000.0
2007-01-22 18:29:00,85.041,85.054,85.033,85.054,25600000.0
2007-01-22 18:30:00,85.052,85.076,85.051,85.054,36200000.0
2007-01-22 18:31:00,85.059,85.059,85.046,85.051,11200000.0
2007-01-22 18:32:00,85.045,85.045,85.018,85.019,69800000.0
2007-01-22 18:33:00,85.022,85.022,85.005,85.005,31800000.0
2007-01-22 18:34:00,85.01,85.01,85.002,85.002,19200000.0
2007-01-22 18:35:00,85.003,85.011,84.993,84.993,43200000.0
2007-01-22 18:36:00,85.003,85.004,84.998,85.004,11200000.0
2007-01-22 18:37:00,85.003,85.016,85.003,85.016,36800000.0
2007-01-22 18:38:00,85.001,85.012,85.0,85.005,49600000.0
2007-01-22 18:39:00,85.005,85.005,84.992,84.996,76800000.0
2007-01-22 18:40:00,84.992,84.997,84.984,84.987,65600000.0
2007-01-22 18:41:00,84.972,84.992,84.972,84.992,72000000.0
2007-01-22 18:42:00,85.008,85.008,84.982,84.982,78400000.0
2007-01-22 18:43:00,84.98,84.987,84.98,84.987,49000000.0
2007-01-22 18:45:00,85.003,85.003,84.984,84.996,12800000.0
2007-01-22 18:46:00,84.989,84.989,84.971,84.976,12800000.0
2007-01-22 18:47:00,84.976,84.998,84.976,84.987,14400000.0
2007-01-22 18:48:00,84.988,84.988,84.96,84.966,28800000.0
2007-01-22 18:49:00,84.967,84.971,84.956,84.97,23400000.0
2007-01-22 18:50:00,84.972,84.972,84.956,84.959,46400000.0
2007-01-22 18:51:00,84.966,84.968,84.962,84.963,12800000.0
2007-01-22 18:52:00,84.947,84.966,84.947,84.965,19200000.0
2007-01-22 18:53:00,84.973,84.986,84.973,84.985,30800000.0
2007-01-22 18:54:00,84.985,84.985,84.977,84.977,19200000.0
2007-01-22 18:55:00,84.973,84.991,84.966,84.968,22400000.0
2007-01-22 18:56:00,84.97,84.981,84.969,84.975,16000000.0
2007-01-22 18:58:00,84.98,84.986,84.975,84.975,32000000.0
2007-01-22 18:59:00,84.965,84.965,84.956,84.957,32000000.0
2007-01-22 19:00:00,84.953,84.961,84.953,84.961,14400000.0
2007-01-22 19:01:00,84.963,84.967,84.955,84.967,11200000.0
2007-01-22 19:02:00,84.97,84.977,84.97,84.974,43200000.0
2007-01-22 19:03:00,84.963,84.963,84.933,84.934,14400000.0
2007-01-22 19:04:00,84.944,84.955,84.942,84.949,14400000.0
2007-01-22 19:05:00,84.947,84.948,84.933,84.938,17600000.0
2007-01-22 19:06:00,84.945,84.945,84.933,84.94,56000000.0
2007-01-22 19:07:00,84.93,84.93,84.914,84.921,35200000.0
2007-01-22 19:08:00,84.927,84.936,84.927,84.933,22400000.0
2007-01-22 19:09:00,84.932,84.937,84.927,84.927,12800000.0
2007-01-22 19:10:00,84.931,84.931,84.916,84.927,17600000.0
2007-01-22 19:12:00,84.932,84.932,84.918,84.918,24000000.0
2007-01-22 19:13:00,84.911,84.925,84.902,84.908,16000000.0
2007-01-22 19:14:00,84.918,84.933,84.918,84.932,12800000.0
2007-01-22 19:15:00,84.935,84.935,84.907,84.907,16000000.0
2007-01-22 19:16:00,84.916,84.916,84.896,84.9,12800000.0
2007-01-22 19:17:00,84.921,84.921,84.915,84.919,14400000.0
2007-01-22 19:18:00,84.913,84.922,84.907,84.914,32000000.0
2007-01-22 19:19:00,84.924,84.949,84.924,84.943,11200000.0
2007-01-22 19:20:00,84.916,84.916,84.898,84.916,14400000.0
2007-01-22 19:21:00,84.913,84.918,84.911,84.915,17600000.0
2007-01-22 19:22:00,84.915,84.915,84.899,84.912,14400000.0
2007-01-22 19:23:00,84.915,84.915,84.896,84.901,16000000.0
2007-01-22 19:27:00,84.907,84.914,84.899,84.914,14400000.0
2007-01-22 19:28:00,84.912,84.917,84.901,84.917,12200000.0
2007-01-22 19:29:00,84.915,84.919,84.908,84.908,12800000.0
2007-01-22 19:31:00,84.923,84.925,84.92,84.92,11200000.0
2007-01-22 19:32:00,84.917,84.917,84.902,84.902,11200000.0
2007-01-22 19:33:00,84.909,84.914,84.906,84.914,12800000.0
2007-01-22 19:35:00,84.938,84.945,84.909,84.911,17600000.0
2007-01-22 19:36:00,84.918,84.929,84.917,84.917,16000000.0
2007-01-22 19:37:00,84.906,84.929,84.906,84.929,11200000.0
2007-01-22 19:38:00,84.928,84.928,84.905,84.905,11200000.0
2007-01-22 19:39:00,84.898,84.915,84.898,84.914,12800000.0
2007-01-22 19:40:00,84.894,84.902,84.892,84.902,11200000.0
2007-01-22 19:41:00,84.885,84.885,84.866,84.868,11200000.0
2007-01-22 19:42:00,84.863,84.874,84.863,84.874,11200000.0
2007-01-22 19:43:00,84.88,84.906,84.88,84.906,11200000.0
2007-01-22 19:44:00,84.905,84.913,84.898,84.9,11200000.0
2007-01-22 19:45:00,84.899,84.908,84.899,84.908,16000000.0
2007-01-22 19:46:00,84.893,84.896,84.893,84.896,8000000.0
2007-01-22 19:47:00,84.892,84.892,84.888,84.892,9600000.0
2007-01-22 19:48:00,84.898,84.903,84.89,84.9,12800000.0
2007-01-22 19:49:00,84.901,84.907,84.901,84.902,30400000.0
2007-01-22 19:50:00,84.9,84.91,84.9,84.91,12800000.0
2007-01-22 19:51:00,84.907,84.909,84.902,84.905,12800000.0
2007-01-22 19:52:00,84.892,84.906,84.888,84.906,16000000.0
2007-01-22 19:53:00,84.914,84.918,84.91,84.918,11600000.0
2007-01-22 19:54:00,84.915,84.915,84.903,84.903,12800000.0
2007-01-22 19:55:00,84.911,84.918,84.911,84.918,11200000.0
2007-01-22 19:56:00,84.924,84.925,84.91,84.913,16000000.0
2007-01-22 19:57:00,84.919,84.929,84.916,84.929,12800000.0
2007-01-22 19:58:00,84.929,84.929,84.921,84.922,11200000.0
2007-01-22 19:59:00,84.913,84.918,84.905,84.905,9600000.0
2007-01-22 20:00:00,84.904,84.912,84.904,84.912,17600000.0
2007-01-22 20:01:00,84.901,84.911,84.901,84.908,12800000.0
2007-01-22 20:02:00,84.916,84.916,84.902,84.902,17600000.0
2007-01-22 20:03:00,84.901,84.912,84.899,84.912,16000000.0
2007-01-22 20:04:00,84.906,84.92,84.906,84.92,30400000.0
2007-01-22 20:05:00,84.924,84.924,84.895,84.909,12800000.0
2007-01-22 20:07:00,84.909,84.92,84.907,84.911,17600000.0
2007-01-22 20:09:00,84.91,84.913,84.899,84.899,11200000.0
2007-01-22 20:10:00,84.883,84.918,84.883,84.918,14400000.0
2007-01-22 20:11:00,84.918,84.918,84.869,84.869,11200000.0
2007-01-22 20:12:00,84.874,84.897,84.874,84.889,11200000.0
2007-01-22 20:13:00,84.877,84.877,84.869,84.876,11200000.0
2007-01-22 20:14:00,84.87,84.87,84.795,84.861,13800000.0
2007-01-22 20:15:00,84.873,84.875,84.856,84.875,11200000.0
2007-01-22 20:16:00,84.871,84.892,84.871,84.892,28800000.0
2007-01-22 20:17:00,84.892,84.892,84.874,84.879,33600000.0
2007-01-22 20:18:00,84.894,84.907,84.889,84.907,11200000.0
2007-01-22 20:19:00,84.898,84.899,84.895,84.899,11200000.0
2007-01-22 20:21:00,84.902,84.902,84.89,84.896,12800000.0
2007-01-22 20:22:00,84.89,84.905,84.89,84.902,14400000.0
2007-01-22 20:23:00,84.893,84.905,84.893,84.902,12800000.0
2007-01-22 20:24:00,84.903,84.905,84.899,84.904,16000000.0
2007-01-22 20:25:00,84.912,84.926,84.912,84.923,11200000.0
2007-01-22 20:27:00,84.913,84.935,84.913,84.932,16000000.0
2007-01-22 20:28:00,84.939,84.939,84.926,84.932,11200000.0
2007-01-22 20:29:00,84.925,84.933,84.92,84.924,12800000.0
2007-01-22 20:30:00,84.917,84.925,84.914,84.916,27200000.0
2007-01-22 20:31:00,84.917,84.923,84.915,84.923,11200000.0
2007-01-22 20:32:00,84.91,84.91,84.899,84.899,3200000.0
2007-01-22 20:33:00,84.893,84.914,84.893,84.911,12800000.0
2007-01-22 20:34:00,84.918,84.924,84.915,84.924,11200000.0
2007-01-22 20:35:00,84.934,84.941,84.934,84.938,11200000.0
2007-01-22 20:36:00,84.938,84.942,84.928,84.937,16000000.0
2007-01-22 20:37:00,84.936,84.936,84.923,84.923,8000000.0
2007-01-22 20:38:00,84.914,84.926,84.914,84.918,12800000.0
2007-01-22 20:39:00,84.925,84.937,84.925,84.934,11200000.0
2007-01-22 20:42:00,84.937,84.938,84.929,84.93,11200000.0
2007-01-22 20:43:00,84.923,84.931,84.922,84.922,14400000.0
2007-01-22 20:44:00,84.927,84.927,84.916,84.916,6400000.0
2007-01-22 20:45:00,84.911,84.923,84.908,84.918,12800000.0
2007-01-22 20:47:00,84.92,84.928,84.917,84.928,12800000.0
2007-01-22 20:48:00,84.924,84.924,84.896,84.903,17600000.0
2007-01-22 20:49:00,84.919,84.923,84.907,84.907,8400000.0
2007-01-22 20:50:00,84.912,84.912,84.89,84.912,14800000.0
2007-01-22 20:51:00,84.907,84.916,84.903,84.903,28200000.0
2007-01-22 20:52:00,84.893,84.899,84.882,84.889,11200000.0
2007-01-22 20:53:00,84.898,84.901,84.898,84.9,16000000.0
2007-01-22 20:55:00,84.888,84.888,84.871,84.881,11200000.0
2007-01-22 20:56:00,84.872,84.872,84.863,84.864,8000000.0
2007-01-22 20:57:00,84.866,84.898,84.866,84.898,12800000.0
2007-01-22 20:58:00,84.886,84.886,84.879,84.886,11200000.0
2007-01-22 20:59:00,84.882,84.895,84.882,84.895,11200000.0
2007-01-22 21:00:00,84.9,84.9,84.864,84.882,17000000.0
2007-01-22 21:01:00,84.894,84.922,84.894,84.922,10600000.0
2007-01-22 21:02:00,84.922,84.922,84.911,84.911,16000000.0
2007-01-22 21:03:00,84.913,84.923,84.913,84.923,11200000.0
2007-01-22 21:04:00,84.92,84.928,84.914,84.923,16000000.0
2007-01-22 21:05:00,84.923,84.935,84.911,84.935,12800000.0
2007-01-22 21:06:00,84.928,84.928,84.906,84.906,12800000.0
2007-01-22 21:07:00,84.917,84.927,84.913,84.927,14400000.0
2007-01-22 21:08:00,84.934,84.936,84.93,84.935,16000000.0
2007-01-22 21:09:00,84.923,84.937,84.92,84.936,8000000.0
2007-01-22 21:10:00,84.943,84.948,84.939,84.939,12800000.0
2007-01-22 21:11:00,84.936,84.943,84.924,84.935,12800000.0
2007-01-22 21:12:00,84.938,84.947,84.938,84.941,12800000.0
2007-01-22 21:13:00,84.943,84.943,84.924,84.933,16000000.0
2007-01-22 21:14:00,84.932,84.933,84.921,84.932,12800000.0
2007-01-22 21:15:00,84.93,84.945,84.93,84.945,14400000.0
2007-01-22 21:16:00,84.947,84.947,84.933,84.933,9600000.0
2007-01-22 21:17:00,84.932,84.937,84.93,84.93,12800000.0
2007-01-22 21:19:00,84.935,84.937,84.917,84.917,17600000.0
2007-01-22 21:20:00,84.911,84.931,84.909,84.909,14400000.0
2007-01-22 21:21:00,84.905,84.912,84.905,84.908,11200000.0
2007-01-22 21:22:00,84.91,84.91,84.885,84.885,12200000.0
2007-01-22 21:23:00,84.883,84.897,84.883,84.897,11200000.0
2007-01-22 21:24:00,84.897,84.897,84.881,84.881,11200000.0
2007-01-22 21:25:00,84.888,84.888,84.878,84.879,11200000.0
2007-01-22 21:27:00,84.882,84.883,84.875,84.875,11200000.0
2007-01-22 21:28:00,84.872,84.873,84.855,84.871,11200000.0
2007-01-22 21:29:00,84.869,84.886,84.869,84.886,11200000.0
2007-01-22 21:32:00,84.885,84.885,84.869,84.869,14400000.0
2007-01-22 21:34:00,84.863,84.881,84.863,84.878,17600000.0
2007-01-22 21:35:00,84.904,84.91,84.903,84.903,12800000.0
2007-01-22 21:37:00,84.897,84.917,84.897,84.917,16000000.0
2007-01-22 21:38:00,84.907,84.919,84.821,84.821,12800000.0
2007-01-22 21:39:00,84.911,84.931,84.904,84.928,16000000.0
2007-01-22 21:40:00,84.935,84.942,84.931,84.942,11200000.0
2007-01-22 21:42:00,84.942,84.948,84.918,84.918,14400000.0
2007-01-22 21:43:00,84.918,84.94,84.918,84.921,14400000.0
2007-01-22 21:44:00,84.919,84.945,84.919,84.945,12800000.0
2007-01-22 21:45:00,84.948,84.957,84.948,84.957,17000000.0
2007-01-22 21:46:00,84.956,84.956,84.942,84.948,14400000.0
2007-01-22 21:48:00,84.936,84.937,84.923,84.937,16000000.0
2007-01-22 21:49:00,84.93,84.934,84.921,84.923,11600000.0
2007-01-22 21:50:00,84.919,84.938,84.916,84.938,12800000.0
2007-01-22 21:51:00,84.949,84.949,84.94,84.94,17000000.0
2007-01-22 21:52:00,84.937,84.937,84.93,84.93,3200000.0
2007-01-22 21:53:00,84.949,84.951,84.935,84.935,11200000.0
2007-01-22 21:54:00,84.936,84.936,84.926,84.927,11200000.0
2007-01-22 21:55:00,84.913,84.928,84.913,84.925,11200000.0
2007-01-22 21:57:00,84.929,84.931,84.92,84.92,17600000.0
2007-01-22 21:58:00,84.902,84.915,84.902,84.907,17600000.0
2007-01-22 21:59:00,84.9,84.908,84.883,84.883,12800000.0
2007-01-22 22:00:00,84.896,84.914,84.87,84.87,17600000.0
2007-01-22 22:01:00,84.875,84.884,84.872,84.884,11200000.0
2007-01-22 22:02:00,84.887,84.892,84.883,84.892,16000000.0
2007-01-22 22:03:00,84.873,84.883,84.873,84.878,17600000.0
2007-01-22 22:04:00,84.883,84.884,84.873,84.878,16000000.0
2007-01-22 22:05:00,84.88,84.885,84.861,84.861,11200000.0
2007-01-22 22:06:00,84.87,84.874,84.867,84.874,12800000.0
2007-01-22 22:07:00,84.873,84.881,84.873,84.881,16000000.0
2007-01-22 22:08:00,84.884,84.888,84.86,84.875,15400000.0
2007-01-22 22:10:00,84.864,84.864,84.848,84.848,12800000.0
2007-01-22 22:11:00,84.853,84.856,84.849,84.856,8000000.0
2007-01-22 22:13:00,84.861,84.89,84.861,84.89,12800000.0
2007-01-22 22:14:00,84.891,84.892,84.881,84.883,12800000.0
2007-01-22 22:15:00,84.874,84.874,84.866,84.874,14400000.0
2007-01-22 22:17:00,84.876,84.876,84.869,84.869,13200000.0
2007-01-22 22:20:00,84.887,84.893,84.876,84.876,12800000.0
2007-01-22 22:21:00,84.871,84.878,84.871,84.878,17600000.0
2007-01-22 22:22:00,84.881,84.882,84.875,84.882,9600000.0
2007-01-22 22:23:00,84.885,84.892,84.881,84.891,12800000.0
2007-01-22 22:24:00,84.878,84.887,84.878,84.887,11200000.0
2007-01-22 22:25:00,84.893,84.893,84.881,84.881,9600000.0
2007-01-22 22:26:00,84.876,84.893,84.876,84.893,17000000.0
2007-01-22 22:27:00,84.896,84.899,84.888,84.888,12800000.0
2007-01-22 22:28:00,84.888,84.9,84.881,84.881,12800000.0
2007-01-22 22:29:00,84.888,84.901,84.883,84.883,16000000.0
2007-01-22 22:30:00,84.867,84.867,84.857,84.857,17600000.0
2007-01-22 22:31:00,84.864,84.864,84.846,84.846,12800000.0
2007-01-22 22:32:00,84.832,84.856,84.771,84.856,11200000.0
2007-01-22 22:33:00,84.856,84.86,84.85,84.859,11200000.0
2007-01-22 22:34:00,84.866,84.872,84.86,84.864,11200000.0
2007-01-22 22:35:00,84.892,84.904,84.886,84.888,12800000.0
2007-01-22 22:36:00,84.895,84.895,84.876,84.878,17600000.0
2007-01-22 22:37:00,84.865,84.88,84.864,84.878,25000000.0
2007-01-22 22:38:00,84.893,84.899,84.884,84.893,17600000.0
2007-01-22 22:39:00,84.891,84.911,84.891,84.911,12800000.0
2007-01-22 22:40:00,84.912,84.947,84.912,84.947,11200000.0
2007-01-22 22:41:00,84.95,84.95,84.937,84.941,11200000.0
2007-01-22 22:43:00,84.928,84.941,84.918,84.941,16000000.0
2007-01-22 22:44:00,84.946,84.957,84.943,84.954,12800000.0
2007-01-22 22:45:00,84.947,84.955,84.944,84.95,16000000.0
2007-01-22 22:46:00,84.958,84.958,84.947,84.956,11200000.0
2007-01-22 22:47:00,84.945,84.955,84.945,84.948,17600000.0
2007-01-22 22:49:00,84.949,84.949,84.942,84.942,12800000.0
2007-01-22 22:51:00,84.955,84.955,84.946,84.947,11200000.0
2007-01-22 22:52:00,84.925,84.932,84.92,84.925,11200000.0
2007-01-22 22:55:00,84.919,84.93,84.917,84.93,12800000.0
2007-01-22 22:56:00,84.927,84.927,84.913,84.913,18000000.0
2007-01-22 22:57:00,84.904,84.904,84.883,84.892,17000000.0
2007-01-22 22:59:00,84.9,84.911,84.9,84.907,17600000.0
2007-01-22 23:00:00,84.915,84.915,84.904,84.908,9600000.0
2007-01-22 23:01:00,84.906,84.916,84.905,84.909,14400000.0
2007-01-22 23:03:00,84.91,84.918,84.898,84.898,16000000.0
2007-01-22 23:04:00,84.897,84.901,84.887,84.901,11200000.0
2007-01-22 23:05:00,84.905,84.908,84.9,84.904,33600000.0
2007-01-22 23:06:00,84.889,84.905,84.885,84.905,12800000.0
2007-01-22 23:07:00,84.902,84.906,84.898,84.906,12800000.0
2007-01-22 23:08:00,84.916,84.921,84.911,84.918,11200000.0
2007-01-22 23:09:00,84.912,84.917,84.907,84.907,17600000.0
2007-01-22 23:10:00,84.914,84.919,84.909,84.911,12800000.0
2007-01-22 23:11:00,84.906,84.906,84.892,84.895,11200000.0
2007-01-22 23:12:00,84.9,84.9,84.881,84.881,16000000.0
2007-01-22 23:13:00,84.892,84.923,84.892,84.923,12800000.0
2007-01-22 23:14:00,84.931,84.934,84.912,84.929,11200000.0
2007-01-22 23:15:00,84.937,84.938,84.932,84.938,11200000.0
2007-01-22 23:17:00,84.936,84.936,84.924,84.924,11200000.0
2007-01-22 23:18:00,84.922,84.95,84.922,84.95,11200000.0
2007-01-22 23:19:00,84.957,84.963,84.949,84.949,12800000.0
2007-01-22 23:20:00,84.953,84.97,84.949,84.97,14400000.0
2007-01-22 23:21:00,84.957,84.972,84.957,84.96,16000000.0
2007-01-22 23:22:00,84.958,84.958,84.944,84.944,12800000.0
2007-01-22 23:23:00,84.952,84.954,84.947,84.949,12800000.0
2007-01-22 23:24:00,84.972,84.986,84.972,84.986,11200000.0
2007-01-22 23:25:00,84.983,84.992,84.978,84.98,16000000.0
2007-01-22 23:26:00,84.974,84.986,84.973,84.986,12800000.0
2007-01-22 23:28:00,84.977,84.985,84.977,84.981,12800000.0
2007-01-22 23:29:00,84.977,84.984,84.919,84.962,11200000.0
2007-01-22 23:30:00,84.967,84.967,84.949,84.949,14400000.0
2007-01-22 23:31:00,84.951,84.96,84.951,84.957,12800000.0
2007-01-22 23:32:00,84.972,84.979,84.968,84.969,17600000.0
2007-01-22 23:33:00,84.969,84.976,84.969,84.971,12800000.0
2007-01-22 23:34:00,84.984,84.986,84.98,84.985,16000000.0
2007-01-22 23:35:00,84.976,84.981,84.972,84.981,16000000.0
2007-01-22 23:36:00,84.989,85.002,84.989,84.993,12800000.0
2007-01-22 23:37:00,85.021,85.025,85.004,85.004,12800000.0
2007-01-22 23:38:00,84.992,85.006,84.992,84.998,11200000.0
2007-01-22 23:39:00,84.995,84.998,84.976,84.978,10600000.0
2007-01-22 23:40:00,84.984,84.991,84.974,84.987,35200000.0
2007-01-22 23:41:00,85.0,85.009,85.0,85.009,12800000.0
2007-01-22 23:42:00,84.991,84.991,84.983,84.983,3200000.0
2007-01-22 23:43:00,84.986,85.001,84.986,84.993,11200000.0
2007-01-22 23:44:00,85.009,85.024,85.009,85.024,16000000.0
2007-01-22 23:45:00,85.066,85.078,85.061,85.076,11200000.0
2007-01-22 23:46:00,85.055,85.057,85.039,85.045,17600000.0
2007-01-22 23:47:00,85.05,85.06,85.043,85.052,12800000.0
2007-01-22 23:48:00,85.062,85.076,85.01,85.076,8000000.0
2007-01-22 23:49:00,85.066,85.071,85.046,85.06,12800000.0
2007-01-22 23:50:00,85.074,85.079,85.072,85.079,11200000.0
2007-01-22 23:51:00,85.077,85.082,85.057,85.067,12800000.0
2007-01-22 23:53:00,85.074,85.081,85.074,85.08,11200000.0
2007-01-22 23:54:00,85.077,85.09,85.055,85.09,14400000.0
2007-01-22 23:55:00,85.079,85.079,85.072,85.074,14400000.0
2007-01-22 23:56:00,84.984,85.095,84.984,85.08,11200000.0
2007-01-22 23:57:00,85.059,85.059,85.041,85.041,16000000.0
2007-01-22 23:58:00,85.048,85.048,85.026,85.046,11200000.0
2007-01-22 23:59:00,85.044,85.044,85.021,85.035,14400000.0
2007-01-23 00:00:00,85.04,85.042,85.024,85.024,9600000.0
2007-01-23 00:01:00,85.028,85.043,85.028,85.04,12800000.0
2007-01-23 00:02:00,85.051,85.053,85.043,85.049,12800000.0
2007-01-23 00:03:00,85.053,85.057,85.045,85.057,11200000.0
2007-01-23 00:04:00,85.03,85.052,85.03,85.052,11200000.0
2007-01-23 00:05:00,85.056,85.058,85.041,85.053,11200000.0
2007-01-23 00:06:00,85.06,85.06,85.045,85.057,11200000.0
2007-01-23 00:07:00,85.062,85.062,85.053,85.053,8000000.0
2007-01-23 00:08:00,85.051,85.07,85.046,85.07,12800000.0
2007-01-23 00:09:00,85.064,85.07,85.051,85.066,11200000.0
2007-01-23 00:10:00,85.073,85.074,85.061,85.067,12800000.0
2007-01-23 00:11:00,85.065,85.072,85.06,85.06,12800000.0
2007-01-23 00:12:00,85.055,85.061,85.051,85.06,8000000.0
2007-01-23 00:13:00,85.047,85.052,85.043,85.051,11200000.0
2007-01-23 00:14:00,85.049,85.054,85.04,85.053,14400000.0
2007-01-23 00:16:00,85.055,85.055,85.04,85.047,14400000.0
2007-01-23 00:17:00,85.072,85.072,85.058,85.063,16000000.0
2007-01-23 00:18:00,85.065,85.075,85.065,85.071,9600000.0
2007-01-23 00:19:00,85.079,85.088,85.079,85.087,12800000.0
2007-01-23 00:20:00,85.076,85.077,85.071,85.071,17600000.0
2007-01-23 00:21:00,85.083,85.083,85.071,85.078,12800000.0
2007-01-23 00:22:00,85.067,85.067,85.041,85.041,17600000.0
2007-01-23 00:24:00,85.048,85.048,85.027,85.04,14400000.0
2007-01-23 00:25:00,85.053,85.057,85.053,85.056,11200000.0
2007-01-23 00:27:00,85.057,85.057,85.045,85.046,12800000.0
2007-01-23 00:29:00,85.039,85.039,85.034,85.038,8000000.0
2007-01-23 00:30:00,85.054,85.054,85.043,85.048,8000000.0
2007-01-23 00:31:00,85.049,85.056,85.045,85.056,12800000.0
2007-01-23 00:32:00,85.04,85.045,85.031,85.045,12800000.0
2007-01-23 00:34:00,85.038,85.038,85.028,85.031,19200000.0
2007-01-23 00:36:00,85.03,85.03,85.017,85.025,13200000.0
2007-01-23 00:37:00,85.023,85.023,85.018,85.018,12200000.0
2007-01-23 00:38:00,85.017,85.017,85.006,85.006,12800000.0
2007-01-23 00:41:00,85.018,85.018,85.006,85.012,16000000.0
2007-01-23 00:42:00,84.959,84.979,84.959,84.979,12800000.0
2007-01-23 00:43:00,84.969,84.976,84.961,84.964,16000000.0
2007-01-23 00:44:00,84.967,84.975,84.95,84.975,17600000.0
2007-01-23 00:45:00,84.971,84.987,84.97,84.982,12800000.0
2007-01-23 00:46:00,84.99,84.99,84.974,84.974,13800000.0
2007-01-23 00:47:00,84.963,84.984,84.945,84.984,12800000.0
2007-01-23 00:48:00,84.994,84.994,84.98,84.98,12800000.0
2007-01-23 00:50:00,84.984,84.994,84.981,84.981,12800000.0
2007-01-23 00:51:00,84.991,84.992,84.97,84.97,11200000.0
2007-01-23 00:52:00,84.974,84.986,84.974,84.976,10600000.0
2007-01-23 00:54:00,84.986,85.0,84.982,85.0,17600000.0
2007-01-23 00:55:00,84.999,84.999,84.98,84.99,12800000.0
2007-01-23 00:56:00,84.992,85.004,84.986,85.004,12800000.0
2007-01-23 00:57:00,84.985,84.985,84.97,84.97,12800000.0
2007-01-23 00:59:00,84.971,84.971,84.959,84.969,11200000.0
2007-01-23 01:00:00,84.968,84.979,84.967,84.975,16000000.0
2007-01-23 01:01:00,84.976,84.992,84.976,84.986,14400000.0
2007-01-23 01:02:00,84.994,85.004,84.993,85.004,8000000.0
2007-01-23 01:04:00,85.003,85.003,84.976,84.976,12800000.0
2007-01-23 01:05:00,84.986,84.997,84.977,84.984,11200000.0
2007-01-23 01:06:00,84.975,84.975,84.911,84.968,12800000.0
2007-01-23 01:07:00,84.977,84.989,84.977,84.982,12800000.0
2007-01-23 01:08:00,84.984,84.992,84.977,84.977,16000000.0
2007-01-23 01:09:00,84.988,84.996,84.988,84.991,17600000.0
2007-01-23 01:10:00,84.976,84.995,84.968,84.995,16000000.0
2007-01-23 01:11:00,84.984,84.984,84.974,84.974,11200000.0
2007-01-23 01:12:00,84.992,85.007,84.992,85.006,16000000.0
2007-01-23 01:13:00,85.012,85.012,85.005,85.01,8000000.0
2007-01-23 01:14:00,85.01,85.015,85.006,85.006,16000000.0
2007-01-23 01:15:00,85.006,85.007,84.995,84.995,12800000.0
2007-01-23 01:16:00,85.011,85.012,85.007,85.007,25600000.0
2007-01-23 01:17:00,85.007,85.007,84.991,85.006,11200000.0
2007-01-23 01:18:00,85.046,85.057,85.039,85.057,12800000.0
2007-01-23 01:19:00,85.06,85.06,85.039,85.041,16000000.0
2007-01-23 01:20:00,85.035,85.041,85.034,85.034,11200000.0
2007-01-23 01:21:00,85.033,85.033,85.022,85.022,12800000.0
2007-01-23 01:24:00,85.033,85.053,85.033,85.053,12800000.0
2007-01-23 01:26:00,85.07,85.073,85.066,85.073,11200000.0
2007-01-23 01:27:00,85.071,85.071,85.06,85.06,12800000.0
2007-01-23 01:28:00,85.06,85.072,85.06,85.07,17600000.0
2007-01-23 01:29:00,85.084,85.103,85.083,85.092,17600000.0
2007-01-23 01:30:00,85.086,85.086,85.073,85.073,9400000.0
2007-01-23 01:31:00,85.062,85.065,85.042,85.042,11200000.0
2007-01-23 01:32:00,85.033,85.034,85.025,85.03,12800000.0
2007-01-23 01:33:00,85.034,85.034,85.0,85.012,11200000.0
2007-01-23 01:34:00,85.011,85.025,85.011,85.018,24000000.0
2007-01-23 01:35:00,85.009,85.009,84.985,84.985,14800000.0
2007-01-23 01:36:00,84.991,85.004,84.99,85.004,11200000.0
2007-01-23 01:37:00,85.008,85.018,85.005,85.017,14400000.0
2007-01-23 01:38:00,85.015,85.021,85.003,85.021,17600000.0
2007-01-23 01:39:00,85.017,85.031,85.017,85.031,14400000.0
2007-01-23 01:40:00,85.022,85.027,85.012,85.027,11200000.0
2007-01-23 01:41:00,85.026,85.026,85.014,85.02,12800000.0
2007-01-23 01:42:00,85.019,85.022,85.014,85.014,11200000.0
2007-01-23 01:43:00,85.022,85.033,85.022,85.032,11200000.0
2007-01-23 01:44:00,85.048,85.052,85.019,85.019,12800000.0
2007-01-23 01:45:00,85.031,85.049,85.031,85.037,16000000.0
2007-01-23 01:46:00,85.042,85.061,85.042,85.05,16000000.0
2007-01-23 01:47:00,85.044,85.044,85.035,85.038,14400000.0
2007-01-23 01:48:00,85.057,85.06,85.045,85.058,12800000.0
2007-01-23 01:49:00,85.064,85.067,85.052,85.052,16000000.0
2007-01-23 01:50:00,85.045,85.045,85.037,85.038,14400000.0
2007-01-23 01:51:00,85.031,85.04,85.029,85.032,11200000.0
2007-01-23 01:52:00,85.022,85.028,85.013,85.013,20800000.0
2007-01-23 01:53:00,85.006,85.006,84.987,84.987,14400000.0
2007-01-23 01:54:00,84.996,85.0,84.996,84.998,8000000.0
2007-01-23 01:55:00,84.989,85.009,84.989,85.002,12800000.0
2007-01-23 01:56:00,85.014,85.019,85.011,85.019,12800000.0
2007-01-23 01:57:00,85.009,85.009,84.997,85.002,10600000.0
2007-01-23 01:58:00,85.007,85.012,85.001,85.012,11200000.0
2007-01-23 01:59:00,85.009,85.009,84.993,84.993,3200000.0
2007-01-23 02:00:00,85.009,85.009,85.003,85.003,11200000.0
2007-01-23 02:01:00,85.005,85.011,85.001,85.007,17600000.0
2007-01-23 02:03:00,84.996,85.005,84.995,84.999,16000000.0
2007-01-23 02:04:00,85.004,85.004,84.989,84.989,12800000.0
2007-01-23 02:05:00,85.001,85.019,84.998,85.019,12800000.0
2007-01-23 02:06:00,85.039,85.039,85.02,85.02,12800000.0
2007-01-23 02:07:00,85.025,85.039,85.024,85.029,12800000.0
2007-01-23 02:08:00,85.041,85.054,85.041,85.051,17600000.0
2007-01-23 02:09:00,85.048,85.048,85.03,85.036,16000000.0
2007-01-23 02:10:00,85.03,85.046,85.03,85.037,9600000.0
2007-01-23 02:12:00,85.027,85.027,85.011,85.012,11200000.0
2007-01-23 02:13:00,85.019,85.027,85.018,85.022,11200000.0
2007-01-23 02:14:00,85.023,85.023,85.006,85.006,11200000.0
2007-01-23 02:15:00,85.012,85.015,85.001,85.002,11200000.0
2007-01-23 02:16:00,85.002,85.01,84.944,85.01,9600000.0
2007-01-23 02:17:00,85.008,85.008,84.989,85.0,11200000.0
2007-01-23 02:18:00,84.999,84.999,84.985,84.989,12800000.0
2007-01-23 02:19:00,84.986,84.997,84.986,84.996,12800000.0
2007-01-23 02:20:00,84.985,84.985,84.981,84.981,8400000.0
2007-01-23 02:21:00,84.991,84.999,84.987,84.991,17600000.0
2007-01-23 02:22:00,84.993,84.997,84.987,84.987,12800000.0
2007-01-23 02:23:00,84.981,84.985,84.974,84.977,12800000.0
2007-01-23 02:25:00,84.975,84.983,84.973,84.973,17600000.0
2007-01-23 02:26:00,84.966,84.971,84.955,84.971,17600000.0
2007-01-23 02:29:00,84.993,84.997,84.984,84.984,11200000.0
2007-01-23 02:30:00,84.978,84.978,84.954,84.954,11200000.0
2007-01-23 02:31:00,84.947,84.955,84.938,84.948,17600000.0
2007-01-23 02:32:00,84.963,84.973,84.952,84.971,11200000.0
2007-01-23 02:33:00,84.971,84.984,84.971,84.983,11200000.0
2007-01-23 02:34:00,84.978,84.978,84.953,84.953,14400000.0
2007-01-23 02:35:00,84.964,84.973,84.96,84.973,12800000.0
2007-01-23 02:36:00,84.976,84.976,84.968,84.968,12800000.0
2007-01-23 02:37:00,84.981,84.986,84.965,84.978,12800000.0
2007-01-23 02:38:00,84.989,84.989,84.973,84.977,12800000.0
2007-01-23 02:39:00,84.996,85.018,84.993,85.017,16000000.0
2007-01-23 02:40:00,85.027,85.032,85.023,85.025,12800000.0
2007-01-23 02:41:00,85.018,85.023,85.005,85.023,11200000.0
2007-01-23 02:42:00,85.022,85.022,85.006,85.006,12800000.0
2007-01-23 02:43:00,85.032,85.033,85.015,85.015,11200000.0
2007-01-23 02:44:00,85.019,85.041,85.017,85.041,12800000.0
2007-01-23 02:45:00,85.044,85.044,85.033,85.033,11200000.0
2007-01-23 02:46:00,85.031,85.031,85.023,85.024,12800000.0
2007-01-23 02:47:00,85.036,85.047,85.034,85.039,12800000.0
2007-01-23 02:49:00,85.037,85.037,85.025,85.027,17600000.0
2007-01-23 02:51:00,85.031,85.032,85.012,85.012,11200000.0
2007-01-23 02:52:00,85.02,85.02,84.942,84.996,11200000.0
2007-01-23 02:53:00,85.004,85.014,84.997,84.997,11200000.0
2007-01-23 02:54:00,84.914,85.006,84.914,85.006,11200000.0
2007-01-23 02:55:00,84.981,85.005,84.98,84.996,11200000.0
2007-01-23 02:56:00,84.991,84.997,84.987,84.997,11200000.0
2007-01-23 02:58:00,84.999,85.001,84.979,84.996,8000000.0
2007-01-23 02:59:00,84.998,85.009,84.998,85.001,11200000.0
2007-01-23 03:00:00,85.003,85.003,84.895,84.895,11200000.0
2007-01-23 03:01:00,84.999,85.005,84.991,85.001,11200000.0
2007-01-23 03:02:00,85.023,85.03,84.999,84.999,11200000.0
2007-01-23 03:03:00,84.999,85.002,84.993,84.997,14400000.0
2007-01-23 03:04:00,84.989,84.994,84.984,84.994,10600000.0
2007-01-23 03:05:00,84.996,85.004,84.993,84.998,16000000.0
2007-01-23 03:06:00,84.996,85.009,84.992,84.994,16000000.0
2007-01-23 03:08:00,84.995,84.995,84.972,84.973,11200000.0
2007-01-23 03:09:00,84.973,84.985,84.967,84.985,11200000.0
2007-01-23 03:10:00,84.976,84.976,84.956,84.963,16000000.0
2007-01-23 03:11:00,84.967,84.976,84.966,84.967,11200000.0
2007-01-23 03:13:00,84.974,84.991,84.974,84.981,16000000.0
2007-01-23 03:14:00,84.987,84.991,84.981,84.991,11200000.0
2007-01-23 03:15:00,84.999,85.005,84.997,85.003,17600000.0
2007-01-23 03:16:00,84.999,85.016,84.999,85.013,14400000.0
2007-01-23 03:17:00,85.0,85.001,84.962,84.972,11200000.0
2007-01-23 03:18:00,84.964,84.974,84.957,84.96,12800000.0
2007-01-23 03:19:00,84.97,84.978,84.965,84.976,12800000.0
2007-01-23 03:20:00,84.977,84.981,84.963,84.981,12800000.0
2007-01-23 03:21:00,84.98,84.984,84.966,84.984,14400000.0
2007-01-23 03:22:00,84.996,85.001,84.989,84.991,11200000.0
2007-01-23 03:25:00,84.987,84.998,84.975,84.997,17000000.0
2007-01-23 03:26:00,84.986,84.986,84.969,84.969,12800000.0
2007-01-23 03:27:00,84.985,85.005,84.985,85.005,14400000.0
2007-01-23 03:28:00,85.005,85.005,84.973,84.973,11200000.0
2007-01-23 03:29:00,84.963,84.98,84.963,84.978,12800000.0
2007-01-23 03:30:00,84.986,85.002,84.929,85.0,17600000.0
2007-01-23 03:33:00,85.011,85.012,85.001,85.006,11200000.0
2007-01-23 03:34:00,84.999,85.0,84.988,84.994,11200000.0
2007-01-23 03:35:00,84.993,85.0,84.983,84.983,17600000.0
2007-01-23 03:37:00,84.968,84.968,84.951,84.962,17600000.0
2007-01-23 03:38:00,84.937,84.96,84.937,84.942,12800000.0
2007-01-23 03:39:00,84.934,84.96,84.884,84.96,14400000.0
2007-01-23 03:40:00,84.959,84.968,84.957,84.965,12800000.0
2007-01-23 03:41:00,84.971,84.971,84.962,84.967,11200000.0
2007-01-23 03:43:00,84.978,84.981,84.963,84.981,11200000.0
2007-01-23 03:44:00,84.974,84.976,84.961,84.966,12800000.0
2007-01-23 03:45:00,84.953,84.957,84.953,84.957,11200000.0
2007-01-23 03:46:00,84.963,84.973,84.963,84.972,11200000.0
2007-01-23 03:48:00,84.972,84.974,84.967,84.967,11200000.0
2007-01-23 03:49:00,84.953,84.959,84.952,84.952,16400000.0
2007-01-23 03:50:00,84.949,84.949,84.936,84.936,11200000.0
2007-01-23 03:51:00,84.938,84.938,84.927,84.933,8000000.0
2007-01-23 03:52:00,84.935,84.947,84.93,84.939,14400000.0
2007-01-23 03:54:00,84.964,84.973,84.964,84.97,14400000.0
2007-01-23 03:55:00,84.949,84.949,84.933,84.946,14400000.0
2007-01-23 03:56:00,84.949,84.959,84.949,84.955,12800000.0
2007-01-23 03:57:00,84.96,84.98,84.958,84.98,12800000.0
2007-01-23 03:58:00,84.98,85.003,84.98,85.003,16000000.0
2007-01-23 03:59:00,85.008,85.008,84.994,85.004,12800000.0
2007-01-23 04:00:00,85.009,85.01,84.994,85.001,14400000.0
2007-01-23 04:02:00,85.0,85.005,85.0,85.005,8000000.0
2007-01-23 04:03:00,85.016,85.037,85.016,85.033,12800000.0
2007-01-23 04:04:00,85.062,85.081,85.062,85.069,12800000.0
2007-01-23 04:05:00,85.044,85.049,85.044,85.048,11200000.0
2007-01-23 04:06:00,85.05,85.058,85.05,85.056,13800000.0
2007-01-23 04:07:00,85.061,85.078,85.061,85.062,14400000.0
2007-01-23 04:09:00,85.071,85.071,85.062,85.066,11200000.0
2007-01-23 04:10:00,85.066,85.073,85.065,85.069,14400000.0
2007-01-23 04:13:00,85.068,85.072,85.063,85.063,11200000.0
2007-01-23 04:14:00,85.058,85.068,85.058,85.066,11200000.0
2007-01-23 04:16:00,85.045,85.045,85.013,85.013,11200000.0
2007-01-23 04:17:00,85.03,85.035,85.015,85.031,14400000.0
2007-01-23 04:18:00,85.039,85.039,85.023,85.025,12800000.0
2007-01-23 04:19:00,85.022,85.039,85.016,85.039,12800000.0
2007-01-23 04:20:00,85.028,85.03,84.937,85.03,11200000.0
2007-01-23 04:22:00,85.022,85.024,85.011,85.018,15400000.0
2007-01-23 04:24:00,84.999,85.001,84.989,84.993,12800000.0
2007-01-23 04:25:00,85.014,85.015,85.004,85.007,14400000.0
2007-01-23 04:26:00,85.009,85.009,84.995,85.002,14400000.0
2007-01-23 04:27:00,85.003,85.003,84.991,84.998,9600000.0
2007-01-23 04:28:00,85.005,85.005,84.993,85.0,11200000.0
2007-01-23 04:29:00,85.005,85.006,84.995,84.996,12800000.0
2007-01-23 04:30:00,84.993,85.009,84.993,84.996,12800000.0
2007-01-23 04:31:00,85.008,85.008,84.994,85.002,12800000.0
2007-01-23 04:32:00,84.997,85.018,84.997,85.018,12800000.0
2007-01-23 04:33:00,85.037,85.052,85.037,85.052,16000000.0
2007-01-23 04:34:00,85.059,85.064,85.058,85.064,12800000.0
2007-01-23 04:35:00,85.059,85.062,85.058,85.059,12800000.0
2007-01-23 04:36:00,85.05,85.056,85.05,85.052,6400000.0
2007-01-23 04:37:00,85.049,85.059,85.049,85.055,12800000.0
2007-01-23 04:38:00,85.054,85.054,85.03,85.031,9600000.0
2007-01-23 04:39:00,85.02,85.047,85.02,85.047,12800000.0
2007-01-23 04:40:00,85.051,85.063,85.051,85.052,11200000.0
2007-01-23 04:41:00,85.046,85.046,85.031,85.038,11200000.0
2007-01-23 04:42:00,85.039,85.048,85.028,85.048,12800000.0
2007-01-23 04:43:00,85.046,85.046,85.017,85.021,12800000.0
2007-01-23 04:44:00,85.025,85.034,85.025,85.031,9600000.0
2007-01-23 04:45:00,85.036,85.036,85.024,85.026,12800000.0
2007-01-23 04:46:00,85.053,85.056,85.048,85.052,14400000.0
2007-01-23 04:47:00,85.035,85.039,85.014,85.014,9600000.0
2007-01-23 04:48:00,85.001,85.001,84.974,84.974,12800000.0
2007-01-23 04:49:00,84.965,84.984,84.965,84.967,11200000.0
2007-01-23 04:50:00,84.995,84.999,84.993,84.998,11200000.0
2007-01-23 04:51:00,84.984,84.984,84.891,84.969,14400000.0
2007-01-23 04:52:00,84.967,84.988,84.967,84.986,11200000.0
2007-01-23 04:53:00,84.988,84.994,84.988,84.991,9600000.0
2007-01-23 04:54:00,84.969,84.974,84.968,84.968,12800000.0
2007-01-23 04:55:00,84.969,84.983,84.969,84.983,11200000.0
2007-01-23 04:57:00,84.983,84.983,84.966,84.978,11200000.0
2007-01-23 04:58:00,84.969,84.975,84.969,84.971,8000000.0
2007-01-23 04:59:00,85.001,85.001,84.99,84.99,12800000.0
2007-01-23 05:01:00,84.988,85.002,84.985,85.002,14400000.0
2007-01-23 05:02:00,85.021,85.024,85.013,85.013,14400000.0
2007-01-23 05:03:00,85.016,85.024,85.006,85.009,12800000.0
2007-01-23 05:04:00,85.015,85.02,85.012,85.018,8000000.0
2007-01-23 05:05:00,85.01,85.021,85.01,85.021,11200000.0
2007-01-23 05:07:00,85.006,85.031,85.006,85.028,14400000.0
2007-01-23 05:08:00,85.029,85.035,85.018,85.021,11200000.0
2007-01-23 05:09:00,85.015,85.025,85.015,85.021,17600000.0
2007-01-23 05:10:00,85.004,85.004,84.958,84.99,12800000.0
2007-01-23 05:11:00,84.988,84.988,84.972,84.973,12800000.0
2007-01-23 05:12:00,85.007,85.032,85.007,85.03,12800000.0
2007-01-23 05:13:00,85.027,85.035,85.02,85.027,12800000.0
2007-01-23 05:14:00,85.023,85.023,85.004,85.01,14400000.0
2007-01-23 05:16:00,85.015,85.026,84.967,85.013,16000000.0
2007-01-23 05:17:00,85.017,85.017,84.997,85.001,11200000.0
2007-01-23 05:18:00,85.001,85.015,84.995,85.015,8000000.0
2007-01-23 05:19:00,85.013,85.03,85.01,85.028,16000000.0
2007-01-23 05:21:00,85.028,85.028,85.002,85.009,12800000.0
2007-01-23 05:22:00,85.016,85.047,85.016,85.047,11200000.0
2007-01-23 05:23:00,85.025,85.025,85.016,85.016,12800000.0
2007-01-23 05:24:00,85.032,85.041,85.021,85.021,11200000.0
2007-01-23 05:26:00,85.014,85.014,85.004,85.014,12800000.0
2007-01-23 05:27:00,85.012,85.012,84.997,85.003,12800000.0
2007-01-23 05:28:00,85.015,85.035,85.015,85.035,11200000.0
2007-01-23 05:29:00,85.03,85.032,85.019,85.019,11200000.0
2007-01-23 05:31:00,85.016,85.031,85.015,85.031,17600000.0
2007-01-23 05:32:00,85.023,85.044,85.023,85.044,12800000.0
2007-01-23 05:33:00,85.042,85.06,85.042,85.056,9600000.0
2007-01-23 05:34:00,85.065,85.065,85.039,85.039,16000000.0
2007-01-23 05:35:00,85.039,85.04,85.033,85.039,11200000.0
2007-01-23 05:36:00,85.04,85.046,85.031,85.031,16000000.0
2007-01-23 05:38:00,85.034,85.034,85.004,85.029,16000000.0
2007-01-23 05:39:00,85.026,85.028,85.017,85.028,11200000.0
2007-01-23 05:41:00,85.053,85.053,85.042,85.043,12800000.0
2007-01-23 05:42:00,85.026,85.039,85.026,85.031,11200000.0
2007-01-23 05:43:00,85.034,85.047,85.029,85.047,11200000.0
2007-01-23 05:46:00,85.049,85.057,85.044,85.053,17600000.0
2007-01-23 05:47:00,85.05,85.054,85.039,85.048,14400000.0
2007-01-23 05:48:00,85.054,85.063,85.047,85.057,9600000.0
2007-01-23 05:49:00,85.06,85.061,85.038,85.038,16400000.0
2007-01-23 05:50:00,85.033,85.038,85.027,85.03,11200000.0
2007-01-23 05:51:00,85.043,85.049,85.029,85.049,11200000.0
2007-01-23 05:52:00,85.052,85.052,85.037,85.037,12800000.0
2007-01-23 05:53:00,85.025,85.031,85.022,85.024,17000000.0
2007-01-23 05:54:00,85.016,85.019,85.006,85.008,9000000.0
2007-01-23 05:55:00,84.952,85.021,84.952,85.018,11200000.0
2007-01-23 05:56:00,85.011,85.029,85.011,85.029,12800000.0
2007-01-23 05:57:00,85.018,85.018,84.997,85.009,12800000.0
2007-01-23 05:59:00,85.012,85.014,84.996,84.996,12200000.0
2007-01-23 06:00:00,85.01,85.013,85.002,85.007,12800000.0
2007-01-23 06:01:00,85.013,85.023,85.0,85.012,11200000.0
2007-01-23 06:02:00,85.012,85.02,84.998,84.998,12800000.0
2007-01-23 06:03:00,85.024,85.032,85.019,85.031,11200000.0
2007-01-23 06:05:00,85.017,85.017,85.005,85.011,14400000.0
2007-01-23 06:06:00,85.012,85.016,85.009,85.013,12800000.0
2007-01-23 06:07:00,85.019,85.019,85.009,85.009,11200000.0
2007-01-23 06:08:00,85.014,85.022,85.014,85.015,11200000.0
2007-01-23 06:09:00,85.018,85.019,85.013,85.019,11200000.0
2007-01-23 06:10:00,85.023,85.035,84.942,85.032,11200000.0
2007-01-23 06:11:00,85.037,85.039,85.029,85.038,17600000.0
2007-01-23 06:12:00,85.04,85.04,85.03,85.036,11200000.0
2007-01-23 06:13:00,85.023,85.033,85.01,85.018,12800000.0
2007-01-23 06:14:00,85.024,85.03,85.014,85.026,12800000.0
2007-01-23 06:15:00,85.017,85.043,85.017,85.043,8000000.0
2007-01-23 06:18:00,85.054,85.054,85.042,85.049,12800000.0
2007-01-23 06:19:00,85.05,85.05,85.038,85.038,12800000.0
2007-01-23 06:21:00,85.042,85.044,85.031,85.031,12800000.0
2007-01-23 06:22:00,85.031,85.066,85.031,85.066,12800000.0
2007-01-23 06:23:00,85.054,85.054,85.043,85.043,8000000.0
2007-01-23 06:24:00,85.061,85.07,85.055,85.07,7400000.0
2007-01-23 06:25:00,85.059,85.07,85.046,85.067,12800000.0
2007-01-23 06:26:00,85.068,85.076,85.063,85.073,12800000.0
2007-01-23 06:27:00,85.065,85.065,85.038,85.043,14400000.0
2007-01-23 06:29:00,85.027,85.033,85.025,85.033,11200000.0
2007-01-23 06:30:00,85.03,85.038,85.03,85.032,14400000.0
2007-01-23 06:33:00,85.03,85.039,85.019,85.019,17600000.0
2007-01-23 06:34:00,84.995,85.042,84.995,85.037,12800000.0
2007-01-23 06:35:00,85.036,85.037,85.026,85.036,12800000.0
2007-01-23 06:36:00,85.035,85.049,85.033,85.044,14400000.0
2007-01-23 06:37:00,85.051,85.051,85.042,85.048,12800000.0
2007-01-23 06:38:00,85.048,85.053,85.044,85.048,16000000.0
2007-01-23 06:39:00,85.042,85.044,85.021,85.04,11200000.0
2007-01-23 06:40:00,85.041,85.041,85.033,85.036,9600000.0
2007-01-23 06:41:00,85.042,85.042,85.023,85.025,12800000.0
2007-01-23 06:42:00,85.023,85.024,85.014,85.014,9600000.0
2007-01-23 06:43:00,84.942,85.012,84.942,85.012,16000000.0
2007-01-23 06:44:00,85.018,85.021,85.008,85.013,17000000.0
2007-01-23 06:45:00,85.018,85.018,85.004,85.012,17600000.0
2007-01-23 06:46:00,85.01,85.01,84.99,84.99,12800000.0
2007-01-23 06:47:00,84.989,84.997,84.986,84.989,12800000.0
2007-01-23 06:48:00,84.988,84.993,84.983,84.984,17600000.0
2007-01-23 06:49:00,84.982,84.984,84.97,84.972,17600000.0
2007-01-23 06:50:00,84.963,84.982,84.963,84.981,14400000.0
2007-01-23 06:51:00,84.976,84.986,84.976,84.979,12800000.0
2007-01-23 06:52:00,84.983,85.005,84.983,85.005,12800000.0
2007-01-23 06:53:00,85.007,85.01,84.998,85.01,17600000.0
2007-01-23 06:54:00,85.008,85.008,84.993,84.994,14400000.0
2007-01-23 06:55:00,84.994,85.003,84.994,85.003,9600000.0
2007-01-23 06:56:00,85.003,85.003,84.994,85.003,11200000.0
2007-01-23 06:57:00,85.004,85.005,84.993,85.005,14400000.0
2007-01-23 06:58:00,84.996,85.007,84.996,85.007,12800000.0
2007-01-23 07:00:00,85.015,85.02,85.012,85.018,16000000.0
2007-01-23 07:01:00,85.015,85.017,85.008,85.013,17600000.0
2007-01-23 07:02:00,85.01,85.011,84.993,85.011,12800000.0
2007-01-23 07:03:00,85.009,85.028,85.008,85.028,12800000.0
2007-01-23 07:04:00,85.009,85.018,85.007,85.008,12800000.0
2007-01-23 07:07:00,85.018,85.021,85.018,85.021,11200000.0
2007-01-23 07:08:00,85.039,85.055,85.036,85.05,16000000.0
2007-01-23 07:09:00,85.061,85.068,85.061,85.066,12800000.0
2007-01-23 07:11:00,85.048,85.052,85.043,85.043,12200000.0
2007-01-23 07:12:00,85.043,85.055,85.043,85.053,6400000.0
2007-01-23 07:13:00,85.045,85.047,85.039,85.044,12800000.0
2007-01-23 07:15:00,85.043,85.05,85.043,85.046,11200000.0
2007-01-23 07:16:00,85.043,85.045,85.04,85.04,11200000.0
2007-01-23 07:17:00,85.029,85.031,85.018,85.03,12800000.0
2007-01-23 07:18:00,85.046,85.05,85.043,85.043,17600000.0
2007-01-23 07:19:00,85.052,85.057,85.037,85.039,13200000.0
2007-01-23 07:20:00,85.022,85.024,85.013,85.02,12800000.0
2007-01-23 07:21:00,85.028,85.028,85.003,85.003,12800000.0
2007-01-23 07:22:00,84.992,85.005,84.991,85.005,17600000.0
2007-01-23 07:24:00,84.994,85.0,84.985,84.986,14400000.0
2007-01-23 07:25:00,84.997,85.016,84.99,85.016,16000000.0
2007-01-23 07:26:00,84.998,84.998,84.997,84.997,3200000.0
2007-01-23 07:27:00,84.98,84.99,84.98,84.99,16000000.0
2007-01-23 07:28:00,84.995,85.001,84.99,85.001,14400000.0
2007-01-23 07:32:00,85.019,85.024,85.015,85.023,17600000.0
2007-01-23 07:37:00,85.02,85.02,84.999,84.999,11200000.0
2007-01-23 07:38:00,85.011,85.011,85.003,85.003,12800000.0
2007-01-23 07:39:00,85.001,85.011,85.0,85.011,11200000.0
2007-01-23 07:40:00,85.006,85.012,85.005,85.011,11200000.0
2007-01-23 07:46:00,85.006,85.012,85.004,85.012,11200000.0
2007-01-23 07:47:00,85.012,85.013,85.001,85.003,14400000.0
2007-01-23 07:48:00,84.996,85.01,84.994,85.009,14400000.0
2007-01-23 07:50:00,84.994,84.994,84.985,84.985,8000000.0
2007-01-23 07:51:00,84.979,84.988,84.976,84.982,12800000.0
2007-01-23 07:52:00,84.984,84.986,84.976,84.983,17600000.0
2007-01-23 07:53:00,84.988,85.005,84.987,85.005,12800000.0
2007-01-23 07:54:00,85.006,85.006,84.995,84.996,11200000.0
2007-01-23 07:55:00,84.983,84.997,84.972,84.997,12800000.0
2007-01-23 07:56:00,84.99,84.991,84.982,84.986,16000000.0
2007-01-23 07:58:00,84.998,85.002,84.991,85.002,11200000.0
2007-01-23 07:59:00,85.01,85.015,85.006,85.015,12800000.0
2007-01-23 08:00:00,85.018,85.018,85.006,85.006,8000000.0
2007-01-23 08:01:00,85.007,85.016,85.006,85.006,8000000.0
2007-01-23 08:02:00,85.011,85.021,85.011,85.021,6400000.0
2007-01-23 08:03:00,85.024,85.024,84.999,84.999,11200000.0
2007-01-23 08:04:00,84.996,85.003,84.992,85.002,17600000.0
2007-01-23 08:05:00,84.99,84.997,84.972,84.996,14400000.0
2007-01-23 08:06:00,84.99,84.992,84.99,84.992,3200000.0
2007-01-23 08:07:00,84.998,85.011,84.989,84.993,10600000.0
2007-01-23 08:08:00,84.981,84.995,84.981,84.99,17600000.0
2007-01-23 08:09:00,84.982,84.986,84.973,84.973,12800000.0
2007-01-23 08:10:00,84.971,84.99,84.971,84.983,12800000.0
2007-01-23 08:12:00,84.976,84.991,84.976,84.979,16000000.0
2007-01-23 08:13:00,84.977,84.981,84.968,84.976,11600000.0
2007-01-23 08:15:00,84.979,84.985,84.968,84.97,16000000.0
2007-01-23 08:16:00,84.976,84.983,84.965,84.983,11200000.0
2007-01-23 08:17:00,84.987,84.987,84.977,84.982,12800000.0
2007-01-23 08:18:00,84.98,84.984,84.969,84.969,12800000.0
2007-01-23 08:19:00,84.984,84.991,84.97,84.974,14400000.0
2007-01-23 08:20:00,84.975,84.98,84.964,84.979,16000000.0
2007-01-23 08:21:00,84.973,84.973,84.952,84.957,17600000.0
2007-01-23 08:22:00,84.959,84.972,84.959,84.963,11200000.0
2007-01-23 08:23:00,84.977,85.002,84.977,85.002,11200000.0
2007-01-23 08:24:00,85.009,85.009,85.002,85.005,9600000.0
2007-01-23 08:25:00,84.989,84.99,84.975,84.979,12800000.0
2007-01-23 08:26:00,84.988,84.998,84.905,84.998,8000000.0
2007-01-23 08:27:00,84.982,84.998,84.982,84.994,12800000.0
2007-01-23 08:28:00,84.983,84.983,84.958,84.983,11200000.0
2007-01-23 08:29:00,84.978,84.99,84.978,84.98,14400000.0
2007-01-23 08:30:00,84.964,84.973,84.964,84.965,11600000.0
2007-01-23 08:31:00,84.965,84.988,84.965,84.988,12800000.0
2007-01-23 08:32:00,84.99,84.99,84.984,84.989,11200000.0
2007-01-23 08:33:00,84.993,84.993,84.983,84.983,11200000.0
2007-01-23 08:38:00,84.982,84.985,84.973,84.979,11200000.0
2007-01-23 08:40:00,84.982,84.982,84.959,84.959,16000000.0
2007-01-23 08:41:00,84.958,84.966,84.958,84.966,17600000.0
2007-01-23 08:42:00,84.968,84.98,84.967,84.98,12800000.0
2007-01-23 08:43:00,84.977,84.992,84.97,84.992,12800000.0
2007-01-23 08:45:00,84.979,84.986,84.972,84.977,16000000.0
2007-01-23 08:46:00,84.96,84.961,84.934,84.934,11200000.0
2007-01-23 08:47:00,84.938,84.973,84.932,84.973,11200000.0
2007-01-23 08:50:00,84.974,84.974,84.959,84.96,12800000.0
2007-01-23 08:51:00,84.978,84.981,84.965,84.967,17600000.0
2007-01-23 08:52:00,84.97,84.979,84.967,84.973,11200000.0
2007-01-23 08:53:00,84.977,84.977,84.959,84.962,16000000.0
2007-01-23 08:55:00,84.964,84.972,84.959,84.959,16000000.0
2007-01-23 08:56:00,84.97,84.97,84.962,84.962,11200000.0
2007-01-23 08:57:00,84.96,84.981,84.96,84.978,11200000.0
2007-01-23 08:58:00,84.977,84.977,84.971,84.975,9600000.0
2007-01-23 09:00:00,84.977,84.983,84.977,84.978,17600000.0
2007-01-23 09:01:00,84.979,84.99,84.978,84.99,11200000.0
2007-01-23 09:02:00,84.986,84.987,84.962,84.962,11200000.0
2007-01-23 09:03:00,84.948,84.959,84.936,84.959,16000000.0
2007-01-23 09:04:00,84.969,84.97,84.96,84.966,11200000.0
2007-01-23 09:05:00,84.963,84.967,84.934,84.934,11200000.0
2007-01-23 09:06:00,84.917,84.942,84.917,84.942,12800000.0
2007-01-23 09:07:00,84.958,84.994,84.958,84.994,12800000.0
2007-01-23 09:08:00,84.994,84.994,84.982,84.987,12800000.0
2007-01-23 09:09:00,84.99,84.997,84.976,84.997,17000000.0
2007-01-23 09:10:00,84.994,85.0,84.99,84.992,12800000.0
2007-01-23 09:11:00,84.991,84.996,84.98,84.993,12800000.0
2007-01-23 09:12:00,84.968,84.975,84.958,84.975,12800000.0
2007-01-23 09:13:00,84.985,84.99,84.967,84.99,11200000.0
2007-01-23 09:14:00,84.987,84.987,84.965,84.978,11200000.0
2007-01-23 09:15:00,84.987,84.987,84.979,84.983,11200000.0
2007-01-23 09:16:00,84.976,84.985,84.976,84.98,12800000.0
2007-01-23 09:17:00,84.982,84.986,84.976,84.986,11200000.0
2007-01-23 09:18:00,84.985,85.015,84.985,85.015,14400000.0
2007-01-23 09:19:00,85.027,85.027,85.002,85.002,12800000.0
2007-01-23 09:20:00,85.009,85.011,84.997,85.011,16000000.0
2007-01-23 09:21:00,85.011,85.011,84.999,84.999,11200000.0
2007-01-23 09:22:00,84.997,84.997,84.988,84.992,17600000.0
2007-01-23 09:23:00,84.972,84.98,84.966,84.98,12800000.0
2007-01-23 09:24:00,84.909,85.011,84.909,84.975,11200000.0
2007-01-23 09:25:00,84.952,84.952,84.931,84.931,12800000.0
2007-01-23 09:26:00,84.935,84.97,84.935,84.97,11200000.0
2007-01-23 09:27:00,84.972,84.98,84.972,84.977,11200000.0
2007-01-23 09:28:00,84.976,84.987,84.973,84.987,12200000.0
2007-01-23 09:29:00,84.971,84.983,84.971,84.983,11200000.0
2007-01-23 09:30:00,84.973,84.987,84.966,84.984,12800000.0
2007-01-23 09:31:00,84.989,84.989,84.976,84.978,12800000.0
2007-01-23 09:32:00,84.972,84.995,84.967,84.967,14400000.0
2007-01-23 09:33:00,85.001,85.012,85.001,85.006,12800000.0
2007-01-23 09:34:00,84.984,84.999,84.984,84.998,11200000.0
2007-01-23 09:35:00,84.996,84.997,84.985,84.992,12800000.0
2007-01-23 09:36:00,84.994,85.004,84.994,84.997,9600000.0
2007-01-23 09:37:00,84.994,85.012,84.948,85.004,16000000.0
2007-01-23 09:38:00,84.994,84.994,84.968,84.971,11200000.0
2007-01-23 09:39:00,84.975,84.983,84.975,84.983,12800000.0
2007-01-23 09:40:00,84.991,84.998,84.98,84.996,14400000.0
2007-01-23 09:41:00,84.995,84.995,84.987,84.988,11200000.0
2007-01-23 09:42:00,84.973,84.981,84.973,84.976,16000000.0
2007-01-23 09:43:00,84.976,84.985,84.964,84.964,12800000.0
2007-01-23 09:44:00,84.956,84.979,84.951,84.951,12800000.0
2007-01-23 09:45:00,84.962,84.962,84.939,84.939,12800000.0
2007-01-23 09:46:00,84.951,84.973,84.951,84.972,11200000.0
2007-01-23 09:47:00,84.963,84.975,84.953,84.975,12800000.0
2007-01-23 09:48:00,84.977,84.983,84.97,84.979,11200000.0
2007-01-23 09:49:00,84.979,84.979,84.954,84.967,12800000.0
2007-01-23 09:50:00,84.974,84.975,84.967,84.967,16000000.0
2007-01-23 09:51:00,84.979,84.986,84.978,84.982,16000000.0
2007-01-23 09:52:00,84.973,84.976,84.967,84.976,14400000.0
2007-01-23 09:53:00,84.979,84.988,84.979,84.984,12800000.0
2007-01-23 09:54:00,84.987,84.987,84.979,84.983,18000000.0
2007-01-23 09:55:00,84.982,84.99,84.967,84.967,11200000.0
2007-01-23 09:56:00,84.961,84.961,84.943,84.952,14400000.0
2007-01-23 09:57:00,84.962,84.962,84.939,84.957,17600000.0
2007-01-23 09:59:00,84.968,84.968,84.953,84.961,17600000.0
2007-01-23 10:00:00,84.964,84.964,84.946,84.952,11200000.0
2007-01-23 10:01:00,84.929,84.942,84.929,84.931,12800000.0
2007-01-23 10:02:00,84.942,84.95,84.929,84.929,16000000.0
2007-01-23 10:03:00,84.934,84.938,84.915,84.922,10600000.0
2007-01-23 10:04:00,84.907,84.924,84.907,84.924,8000000.0
2007-01-23 10:05:00,84.921,84.921,84.879,84.879,14400000.0
2007-01-23 10:06:00,84.88,84.918,84.88,84.918,16000000.0
2007-01-23 10:07:00,84.923,84.931,84.917,84.929,12800000.0
2007-01-23 10:08:00,84.941,84.947,84.928,84.933,11200000.0
2007-01-23 10:09:00,84.935,84.938,84.916,84.938,12800000.0
2007-01-23 10:10:00,84.935,84.935,84.915,84.93,17600000.0
2007-01-23 10:11:00,84.935,84.939,84.93,84.939,11200000.0
2007-01-23 10:12:00,84.947,84.959,84.94,84.959,12200000.0
2007-01-23 10:13:00,84.967,84.973,84.965,84.969,12800000.0
2007-01-23 10:14:00,84.95,84.95,84.918,84.918,11200000.0
2007-01-23 10:15:00,84.908,84.918,84.908,84.914,12800000.0
2007-01-23 10:16:00,84.936,84.944,84.926,84.941,12800000.0
2007-01-23 10:17:00,84.944,84.961,84.944,84.959,11200000.0
2007-01-23 10:18:00,84.961,84.972,84.941,84.972,11200000.0
2007-01-23 10:19:00,84.973,84.973,84.968,84.969,11200000.0
2007-01-23 10:20:00,84.965,84.965,84.946,84.948,17600000.0
2007-01-23 10:21:00,84.94,84.964,84.94,84.954,16000000.0
2007-01-23 10:22:00,84.968,84.972,84.953,84.953,11200000.0
2007-01-23 10:23:00,84.969,84.971,84.957,84.971,11200000.0
2007-01-23 10:24:00,84.983,85.003,84.983,84.996,12800000.0
2007-01-23 10:25:00,85.0,85.0,84.983,84.99,11200000.0
2007-01-23 10:26:00,84.996,84.996,84.984,84.987,4800000.0
2007-01-23 10:27:00,85.0,85.006,84.997,85.003,10600000.0
2007-01-23 10:28:00,84.997,85.018,84.994,85.018,12200000.0
2007-01-23 10:29:00,85.004,85.023,85.002,85.021,11200000.0
2007-01-23 10:30:00,85.028,85.033,85.013,85.026,11200000.0
2007-01-23 10:31:00,85.034,85.045,85.031,85.036,12800000.0
2007-01-23 10:32:00,85.036,85.054,85.036,85.054,17000000.0
2007-01-23 10:33:00,85.063,85.072,85.063,85.069,11200000.0
2007-01-23 10:34:00,85.107,85.107,85.092,85.102,11200000.0
2007-01-23 10:35:00,85.119,85.124,85.107,85.108,11600000.0
2007-01-23 10:36:00,85.125,85.129,85.12,85.12,11200000.0
2007-01-23 10:37:00,85.117,85.117,85.027,85.107,11200000.0
2007-01-23 10:38:00,85.104,85.122,85.098,85.122,12800000.0
2007-01-23 10:39:00,85.114,85.124,85.114,85.119,11200000.0
2007-01-23 10:40:00,85.12,85.137,85.12,85.123,16000000.0
2007-01-23 10:41:00,85.123,85.129,85.109,85.124,12800000.0
2007-01-23 10:42:00,85.131,85.131,85.113,85.13,11200000.0
2007-01-23 10:43:00,85.141,85.239,85.141,85.239,11200000.0
2007-01-23 10:44:00,85.225,85.225,85.204,85.204,12800000.0
2007-01-23 10:45:00,85.167,85.188,85.167,85.188,12800000.0
2007-01-23 10:46:00,85.182,85.197,85.182,85.192,12800000.0
2007-01-23 10:47:00,85.182,85.192,85.164,85.192,12800000.0
2007-01-23 10:48:00,85.195,85.198,85.191,85.194,12800000.0
2007-01-23 10:49:00,85.185,85.199,85.185,85.199,11200000.0
2007-01-23 10:50:00,85.201,85.201,85.185,85.185,15400000.0
2007-01-23 10:51:00,85.18,85.216,85.18,85.216,17600000.0
2007-01-23 10:52:00,85.218,85.218,85.185,85.189,11200000.0
2007-01-23 10:53:00,85.195,85.198,85.167,85.168,11200000.0
2007-01-23 10:54:00,85.184,85.197,85.178,85.197,17600000.0
2007-01-23 10:55:00,85.205,85.217,85.203,85.21,11200000.0
2007-01-23 10:56:00,85.213,85.22,85.205,85.22,17600000.0
2007-01-23 10:57:00,85.206,85.211,85.195,85.195,15400000.0
2007-01-23 10:58:00,85.181,85.198,85.102,85.187,12800000.0
2007-01-23 10:59:00,85.165,85.192,85.165,85.187,11200000.0
2007-01-23 11:00:00,85.199,85.199,85.181,85.181,12800000.0
2007-01-23 11:01:00,85.18,85.184,85.178,85.178,12800000.0
2007-01-23 11:02:00,85.197,85.221,85.197,85.214,16000000.0
2007-01-23 11:03:00,85.225,85.225,85.196,85.201,12800000.0
2007-01-23 11:04:00,85.208,85.232,85.208,85.216,13800000.0
2007-01-23 11:05:00,85.208,85.215,85.198,85.207,17600000.0
2007-01-23 11:06:00,85.201,85.219,85.201,85.217,17600000.0
2007-01-23 11:07:00,85.228,85.232,85.214,85.232,17600000.0
2007-01-23 11:08:00,85.171,85.231,85.171,85.217,11600000.0
2007-01-23 11:09:00,85.214,85.227,85.21,85.227,17600000.0
2007-01-23 11:10:00,85.225,85.229,85.221,85.226,12800000.0
2007-01-23 11:11:00,85.244,85.244,85.228,85.243,11200000.0
2007-01-23 11:12:00,85.255,85.255,85.237,85.24,17600000.0
2007-01-23 11:13:00,85.312,85.369,85.312,85.34,14400000.0
2007-01-23 11:14:00,85.335,85.34,85.334,85.337,11200000.0
2007-01-23 11:15:00,85.319,85.319,85.296,85.303,11200000.0
2007-01-23 11:16:00,85.314,85.319,85.31,85.311,12800000.0
2007-01-23 11:17:00,85.339,85.346,85.33,85.331,11200000.0
2007-01-23 11:18:00,85.333,85.343,85.325,85.343,12800000.0
2007-01-23 11:19:00,85.344,85.352,85.339,85.342,18000000.0
2007-01-23 11:20:00,85.309,85.309,85.289,85.289,12800000.0
2007-01-23 11:21:00,85.296,85.31,85.295,85.295,14400000.0
2007-01-23 11:22:00,85.304,85.316,85.292,85.292,12800000.0
2007-01-23 11:23:00,85.298,85.33,85.298,85.325,11200000.0
2007-01-23 11:24:00,85.315,85.323,85.306,85.311,12800000.0
2007-01-23 11:25:00,85.31,85.315,85.298,85.298,18000000.0
2007-01-23 11:26:00,85.306,85.346,85.306,85.346,13200000.0
2007-01-23 11:27:00,85.335,85.335,85.316,85.327,11200000.0
2007-01-23 11:28:00,85.325,85.33,85.321,85.33,14400000.0
2007-01-23 11:29:00,85.327,85.333,85.326,85.328,14400000.0
2007-01-23 11:30:00,85.33,85.343,85.33,85.343,13800000.0
2007-01-23 11:31:00,85.319,85.322,85.31,85.322,11200000.0
2007-01-23 11:32:00,85.322,85.322,85.265,85.265,17600000.0
2007-01-23 11:33:00,85.269,85.286,85.269,85.272,12800000.0
2007-01-23 11:34:00,85.277,85.279,85.27,85.272,12800000.0
2007-01-23 11:35:00,85.282,85.288,85.272,85.272,11200000.0
2007-01-23 11:36:00,85.285,85.316,85.285,85.316,12800000.0
2007-01-23 11:37:00,85.315,85.323,85.311,85.311,11200000.0
2007-01-23 11:38:00,85.318,85.326,85.318,85.32,11200000.0
2007-01-23 11:39:00,85.322,85.322,85.307,85.315,11600000.0
2007-01-23 11:40:00,85.32,85.325,85.317,85.324,11200000.0
2007-01-23 11:41:00,85.318,85.318,85.306,85.312,16000000.0
2007-01-23 11:43:00,85.326,85.326,85.305,85.324,11200000.0
2007-01-23 11:44:00,85.339,85.339,85.33,85.332,10600000.0
2007-01-23 11:45:00,85.327,85.338,85.327,85.332,14400000.0
2007-01-23 11:46:00,85.33,85.338,85.327,85.338,11200000.0
2007-01-23 11:47:00,85.323,85.326,85.301,85.326,17600000.0
2007-01-23 11:48:00,85.328,85.328,85.307,85.326,11200000.0
2007-01-23 11:49:00,85.322,85.327,85.322,85.322,12800000.0
2007-01-23 11:50:00,85.333,85.346,85.333,85.346,12800000.0
2007-01-23 11:51:00,85.337,85.337,85.328,85.329,11200000.0
2007-01-23 11:52:00,85.328,85.329,85.316,85.32,11200000.0
2007-01-23 11:53:00,85.32,85.33,85.309,85.33,15400000.0
2007-01-23 11:54:00,85.343,85.343,85.325,85.325,13800000.0
2007-01-23 11:55:00,85.332,85.339,85.268,85.328,11200000.0
2007-01-23 11:56:00,85.322,85.334,85.321,85.322,12200000.0
2007-01-23 11:57:00,85.314,85.319,85.31,85.319,12800000.0
2007-01-23 11:58:00,85.323,85.328,85.318,85.328,10600000.0
2007-01-23 11:59:00,85.333,85.333,85.314,85.314,11200000.0
2007-01-23 12:00:00,85.317,85.336,85.313,85.335,11200000.0
2007-01-23 12:01:00,85.32,85.321,85.305,85.317,11200000.0
2007-01-23 12:02:00,85.302,85.308,85.297,85.297,14400000.0
2007-01-23 12:03:00,85.294,85.294,85.273,85.292,11200000.0
2007-01-23 12:04:00,85.307,85.307,85.28,85.294,17600000.0
2007-01-23 12:05:00,85.289,85.289,85.266,85.266,17600000.0
2007-01-23 12:06:00,85.275,85.288,85.275,85.284,12800000.0
2007-01-23 12:07:00,85.304,85.312,85.302,85.302,11200000.0
2007-01-23 12:08:00,85.294,85.301,85.285,85.285,11200000.0
2007-01-23 12:09:00,85.269,85.273,85.253,85.253,13800000.0
2007-01-23 12:10:00,85.271,85.282,85.269,85.27,11200000.0
2007-01-23 12:11:00,85.271,85.271,85.236,85.244,12800000.0
2007-01-23 12:12:00,85.258,85.28,85.257,85.28,11200000.0
2007-01-23 12:13:00,85.288,85.29,85.261,85.261,11200000.0
2007-01-23 12:14:00,85.253,85.253,85.245,85.253,12800000.0
2007-01-23 12:15:00,85.257,85.259,85.257,85.259,12800000.0
2007-01-23 12:16:00,85.267,85.284,85.267,85.271,12200000.0
2007-01-23 12:17:00,85.272,85.285,85.219,85.254,17600000.0
2007-01-23 12:18:00,85.211,85.218,85.205,85.205,15800000.0
2007-01-23 12:19:00,85.216,85.231,85.198,85.198,12800000.0
2007-01-23 12:20:00,85.217,85.224,85.209,85.212,14400000.0
2007-01-23 12:21:00,85.201,85.211,85.199,85.211,10600000.0
2007-01-23 12:22:00,85.208,85.241,85.208,85.232,16000000.0
2007-01-23 12:23:00,85.231,85.236,85.223,85.236,14400000.0
2007-01-23 12:24:00,85.229,85.243,85.224,85.224,12800000.0
2007-01-23 12:25:00,85.242,85.248,85.24,85.248,11200000.0
2007-01-23 12:26:00,85.255,85.264,85.253,85.261,11200000.0
2007-01-23 12:27:00,85.264,85.276,85.259,85.276,11200000.0
2007-01-23 12:28:00,85.258,85.265,85.247,85.265,12800000.0
2007-01-23 12:29:00,85.263,85.274,85.259,85.274,17000000.0
2007-01-23 12:30:00,85.263,85.274,85.259,85.274,17600000.0
2007-01-23 12:31:00,85.267,85.279,85.26,85.27,12800000.0
2007-01-23 12:32:00,85.255,85.27,85.255,85.266,12800000.0
2007-01-23 12:33:00,85.267,85.269,85.251,85.251,14400000.0
2007-01-23 12:34:00,85.25,85.258,85.249,85.253,12800000.0
2007-01-23 12:35:00,85.26,85.284,85.26,85.279,11200000.0
2007-01-23 12:36:00,85.275,85.279,85.272,85.279,11200000.0
2007-01-23 12:37:00,85.285,85.298,85.28,85.289,11200000.0
2007-01-23 12:38:00,85.299,85.299,85.203,85.297,17600000.0
2007-01-23 12:39:00,85.289,85.303,85.289,85.295,16000000.0
2007-01-23 12:40:00,85.299,85.304,85.281,85.288,16000000.0
2007-01-23 12:41:00,85.313,85.33,85.313,85.328,12800000.0
2007-01-23 12:42:00,85.342,85.347,85.338,85.343,14400000.0
2007-01-23 12:43:00,85.338,85.346,85.337,85.346,12800000.0
2007-01-23 12:44:00,85.338,85.345,85.33,85.339,17600000.0
2007-01-23 12:45:00,85.326,85.326,85.313,85.319,16000000.0
2007-01-23 12:46:00,85.31,85.31,85.29,85.305,12800000.0
2007-01-23 12:47:00,85.308,85.314,85.294,85.314,12800000.0
2007-01-23 12:49:00,85.315,85.315,85.301,85.31,16000000.0
2007-01-23 12:50:00,85.305,85.305,85.29,85.291,13800000.0
2007-01-23 12:51:00,85.293,85.293,85.277,85.279,11200000.0
2007-01-23 12:52:00,85.295,85.309,85.288,85.309,11200000.0
2007-01-23 12:53:00,85.32,85.339,85.32,85.328,11200000.0
2007-01-23 12:54:00,85.332,85.354,85.332,85.347,12800000.0
2007-01-23 12:55:00,85.349,85.35,85.331,85.331,16000000.0
2007-01-23 12:56:00,85.33,85.332,85.309,85.309,11600000.0
2007-01-23 12:57:00,85.302,85.314,85.297,85.314,11200000.0
2007-01-23 12:58:00,85.329,85.34,85.322,85.338,17000000.0
2007-01-23 12:59:00,85.327,85.336,85.324,85.328,16000000.0
2007-01-23 13:00:00,85.323,85.329,85.316,85.319,12800000.0
2007-01-23 13:01:00,85.309,85.314,85.304,85.309,14400000.0
2007-01-23 13:02:00,85.321,85.326,85.318,85.318,12800000.0
2007-01-23 13:03:00,85.298,85.298,85.253,85.261,16400000.0
2007-01-23 13:04:00,85.264,85.264,85.256,85.26,11200000.0
2007-01-23 13:05:00,85.264,85.276,85.259,85.263,12800000.0
2007-01-23 13:06:00,85.255,85.255,85.251,85.251,3200000.0
2007-01-23 13:07:00,85.261,85.261,85.244,85.244,14400000.0
2007-01-23 13:08:00,85.263,85.272,85.263,85.264,17600000.0
2007-01-23 13:09:00,85.268,85.284,85.268,85.284,12800000.0
2007-01-23 13:10:00,85.292,85.303,85.277,85.298,16000000.0
2007-01-23 13:11:00,85.289,85.296,85.283,85.286,11200000.0
2007-01-23 13:12:00,85.288,85.297,85.286,85.286,12800000.0
2007-01-23 13:13:00,85.282,85.283,85.273,85.283,17000000.0
2007-01-23 13:14:00,85.285,85.285,85.254,85.254,12800000.0
2007-01-23 13:15:00,85.266,85.271,85.26,85.266,12800000.0
2007-01-23 13:16:00,85.248,85.256,85.242,85.248,17600000.0
2007-01-23 13:17:00,85.239,85.272,85.239,85.272,12800000.0
2007-01-23 13:18:00,85.237,85.253,85.231,85.253,11200000.0
2007-01-23 13:19:00,85.247,85.254,85.241,85.251,16000000.0
2007-01-23 13:20:00,85.247,85.255,85.243,85.252,9600000.0
2007-01-23 13:21:00,85.254,85.254,85.237,85.242,11200000.0
2007-01-23 13:22:00,85.234,85.244,85.234,85.241,14400000.0
2007-01-23 13:23:00,85.232,85.243,85.232,85.234,12800000.0
2007-01-23 13:24:00,85.255,85.259,85.194,85.236,8000000.0
2007-01-23 13:26:00,85.252,85.257,85.248,85.251,17600000.0
2007-01-23 13:27:00,85.231,85.242,85.222,85.237,12800000.0
2007-01-23 13:28:00,85.237,85.243,85.142,85.243,16000000.0
2007-01-23 13:29:00,85.248,85.26,85.248,85.26,11200000.0
2007-01-23 13:30:00,85.275,85.275,85.26,85.26,12800000.0
2007-01-23 13:31:00,85.261,85.265,85.259,85.265,11200000.0
2007-01-23 13:32:00,85.255,85.262,85.253,85.262,11200000.0
2007-01-23 13:33:00,85.275,85.283,85.275,85.277,19200000.0
2007-01-23 13:34:00,85.276,85.276,85.264,85.274,14400000.0
2007-01-23 13:35:00,85.277,85.283,85.266,85.277,36800000.0
2007-01-23 13:36:00,85.283,85.283,85.261,85.281,17600000.0
2007-01-23 13:37:00,85.292,85.293,85.287,85.287,14400000.0
2007-01-23 13:39:00,85.272,85.272,85.252,85.252,14400000.0
2007-01-23 13:40:00,85.264,85.275,85.262,85.262,39400000.0
2007-01-23 13:41:00,85.26,85.267,85.254,85.254,16000000.0
2007-01-23 13:43:00,85.253,85.267,85.252,85.267,27200000.0
2007-01-23 13:44:00,85.265,85.265,85.244,85.257,33600000.0
2007-01-23 13:45:00,85.258,85.313,85.258,85.313,20800000.0
2007-01-23 13:46:00,85.323,85.329,85.309,85.311,24000000.0
2007-01-23 13:47:00,85.324,85.337,85.324,85.335,12800000.0
2007-01-23 13:48:00,85.331,85.331,85.298,85.298,12800000.0
2007-01-23 13:49:00,85.305,85.319,85.302,85.319,17600000.0
2007-01-23 13:50:00,85.319,85.319,85.297,85.297,11200000.0
2007-01-23 13:51:00,85.308,85.316,85.308,85.316,24000000.0
2007-01-23 13:52:00,85.314,85.314,85.28,85.28,12800000.0
2007-01-23 13:53:00,85.299,85.306,85.298,85.298,17600000.0
2007-01-23 13:54:00,85.297,85.297,85.283,85.283,25600000.0
2007-01-23 13:55:00,85.282,85.291,85.281,85.288,14400000.0
2007-01-23 13:56:00,85.279,85.282,85.271,85.271,14400000.0
2007-01-23 13:57:00,85.268,85.276,85.265,85.27,28800000.0
2007-01-23 13:58:00,85.271,85.276,85.271,85.274,14400000.0
2007-01-23 14:00:00,85.273,85.277,85.271,85.272,46800000.0
2007-01-23 14:01:00,85.27,85.273,85.262,85.273,32000000.0
2007-01-23 14:02:00,85.264,85.269,85.263,85.263,14400000.0
2007-01-23 14:03:00,85.259,85.26,85.246,85.246,14400000.0
2007-01-23 14:04:00,85.251,85.259,85.25,85.258,11200000.0
2007-01-23 14:05:00,85.263,85.273,85.263,85.271,24000000.0
2007-01-23 14:06:00,85.267,85.275,85.263,85.268,36800000.0
2007-01-23 14:07:00,85.267,85.28,85.266,85.28,40000000.0
2007-01-23 14:08:00,85.288,85.323,85.288,85.322,16000000.0
2007-01-23 14:09:00,85.344,85.352,85.34,85.352,33600000.0
2007-01-23 14:10:00,85.335,85.338,85.326,85.333,33000000.0
2007-01-23 14:11:00,85.334,85.334,85.313,85.315,14400000.0
2007-01-23 14:12:00,85.292,85.299,85.288,85.29,27200000.0
2007-01-23 14:13:00,85.308,85.319,85.3,85.319,14400000.0
2007-01-23 14:14:00,85.315,85.332,85.315,85.332,12800000.0
2007-01-23 14:15:00,85.327,85.327,85.288,85.288,28800000.0
2007-01-23 14:16:00,85.274,85.297,85.274,85.295,25600000.0
2007-01-23 14:17:00,85.273,85.291,85.273,85.289,12800000.0
2007-01-23 14:18:00,85.298,85.302,85.298,85.298,16000000.0
2007-01-23 14:19:00,85.293,85.306,85.293,85.305,12800000.0
2007-01-23 14:20:00,85.291,85.291,85.273,85.285,25600000.0
2007-01-23 14:21:00,85.316,85.317,85.308,85.317,28800000.0
2007-01-23 14:22:00,85.31,85.314,85.303,85.31,11200000.0
2007-01-23 14:24:00,85.296,85.3,85.289,85.299,12800000.0
2007-01-23 14:25:00,85.284,85.294,85.282,85.286,12800000.0
2007-01-23 14:26:00,85.284,85.295,85.284,85.29,12800000.0
2007-01-23 14:27:00,85.29,85.321,85.29,85.321,17600000.0
2007-01-23 14:28:00,85.298,85.314,85.283,85.313,11200000.0
2007-01-23 14:29:00,85.308,85.308,85.288,85.288,36800000.0
2007-01-23 14:30:00,85.279,85.28,85.274,85.275,22400000.0
2007-01-23 14:31:00,85.267,85.275,85.26,85.264,20800000.0
2007-01-23 14:32:00,85.264,85.289,85.26,85.289,8000000.0
2007-01-23 14:33:00,85.291,85.293,85.286,85.286,23400000.0
2007-01-23 14:34:00,85.292,85.304,85.279,85.304,12800000.0
2007-01-23 14:35:00,85.299,85.299,85.253,85.253,14400000.0
2007-01-23 14:36:00,85.252,85.26,85.25,85.251,11200000.0
2007-01-23 14:37:00,85.257,85.257,85.232,85.232,11200000.0
2007-01-23 14:38:00,85.226,85.231,85.221,85.221,56000000.0
2007-01-23 14:39:00,85.215,85.215,85.199,85.208,12800000.0
2007-01-23 14:40:00,85.195,85.201,85.181,85.185,14400000.0
2007-01-23 14:41:00,85.186,85.186,85.175,85.175,56000000.0
2007-01-23 14:42:00,85.183,85.207,85.183,85.2,12800000.0
2007-01-23 14:43:00,85.186,85.186,85.156,85.157,25600000.0
2007-01-23 14:44:00,85.157,85.157,85.14,85.155,12800000.0
2007-01-23 14:45:00,85.158,85.169,85.155,85.169,11200000.0
2007-01-23 14:46:00,85.162,85.162,85.11,85.11,11200000.0
2007-01-23 14:47:00,85.104,85.105,85.085,85.085,16000000.0
2007-01-23 14:48:00,85.081,85.101,85.081,85.101,19200000.0
2007-01-23 14:49:00,85.087,85.087,85.056,85.061,32000000.0
2007-01-23 14:50:00,85.061,85.068,85.061,85.068,28800000.0
2007-01-23 14:51:00,85.064,85.07,85.045,85.07,32000000.0
2007-01-23 14:52:00,85.056,85.086,85.056,85.086,12800000.0
2007-01-23 14:53:00,85.107,85.127,85.107,85.127,17600000.0
2007-01-23 14:54:00,85.127,85.138,85.126,85.138,12200000.0
2007-01-23 14:55:00,85.136,85.148,85.136,85.148,16000000.0
2007-01-23 14:56:00,85.161,85.179,85.161,85.169,12800000.0
2007-01-23 14:57:00,85.182,85.192,85.182,85.191,12800000.0
2007-01-23 14:58:00,85.206,85.21,85.196,85.21,17600000.0
2007-01-23 14:59:00,85.206,85.209,85.193,85.201,16000000.0
2007-01-23 15:00:00,85.203,85.208,85.193,85.208,14400000.0
2007-01-23 15:01:00,85.197,85.2,85.18,85.18,12200000.0
2007-01-23 15:02:00,85.189,85.189,85.159,85.179,27200000.0
2007-01-23 15:03:00,85.174,85.174,85.152,85.152,12800000.0
2007-01-23 15:04:00,85.149,85.152,85.147,85.148,11200000.0
2007-01-23 15:05:00,85.159,85.173,85.158,85.158,11200000.0
2007-01-23 15:06:00,85.16,85.175,85.16,85.171,11200000.0
2007-01-23 15:07:00,85.187,85.2,85.187,85.194,25600000.0
2007-01-23 15:08:00,85.206,85.212,85.206,85.21,8000000.0
2007-01-23 15:09:00,85.2,85.203,85.18,85.18,16000000.0
2007-01-23 15:10:00,85.178,85.178,85.152,85.163,12800000.0
2007-01-23 15:11:00,85.142,85.145,85.121,85.121,32000000.0
2007-01-23 15:12:00,85.124,85.15,85.124,85.15,12800000.0
2007-01-23 15:13:00,85.163,85.163,85.138,85.15,44800000.0
2007-01-23 15:14:00,85.155,85.159,85.151,85.152,35200000.0
2007-01-23 15:15:00,85.141,85.165,85.141,85.158,22400000.0
2007-01-23 15:16:00,85.16,85.162,85.147,85.147,36800000.0
2007-01-23 15:17:00,85.143,85.149,85.141,85.141,22400000.0
2007-01-23 15:18:00,85.138,85.154,85.138,85.141,22400000.0
2007-01-23 15:19:00,85.136,85.144,85.136,85.142,16000000.0
2007-01-23 15:20:00,85.164,85.186,85.164,85.186,24000000.0
2007-01-23 15:21:00,85.193,85.193,85.183,85.19,14400000.0
2007-01-23 15:22:00,85.187,85.188,85.178,85.183,12800000.0
2007-01-23 15:23:00,85.181,85.183,85.176,85.183,47400000.0
2007-01-23 15:25:00,85.188,85.195,85.188,85.19,27200000.0
2007-01-23 15:26:00,85.185,85.185,85.169,85.169,40000000.0
2007-01-23 15:27:00,85.169,85.17,85.164,85.164,28800000.0
2007-01-23 15:28:00,85.161,85.163,85.155,85.155,69800000.0
2007-01-23 15:29:00,85.166,85.166,85.067,85.159,46400000.0
2007-01-23 15:30:00,85.066,85.163,85.033,85.076,115200000.0
2007-01-23 15:31:00,85.177,85.183,85.175,85.179,60200000.0
2007-01-23 15:32:00,85.181,85.192,85.18,85.192,30400000.0
2007-01-23 15:33:00,85.205,85.216,85.205,85.205,30400000.0
2007-01-23 15:34:00,85.199,85.211,85.19,85.19,22400000.0
2007-01-23 15:35:00,85.194,85.214,85.194,85.204,33600000.0
2007-01-23 15:36:00,85.191,85.193,85.183,85.183,32000000.0
2007-01-23 15:37:00,85.183,85.205,85.183,85.205,30400000.0
2007-01-23 15:38:00,85.207,85.207,85.18,85.18,59000000.0
2007-01-23 15:39:00,85.187,85.188,85.174,85.174,36800000.0
2007-01-23 15:40:00,85.182,85.197,85.182,85.197,34600000.0
2007-01-23 15:41:00,85.2,85.205,85.194,85.199,25000000.0
2007-01-23 15:42:00,85.202,85.202,85.193,85.193,43200000.0
2007-01-23 15:43:00,85.18,85.198,85.18,85.196,27200000.0
2007-01-23 15:44:00,85.182,85.2,85.182,85.185,12800000.0
2007-01-23 15:45:00,85.181,85.194,85.175,85.194,16000000.0
2007-01-23 15:46:00,85.209,85.209,85.183,85.186,14400000.0
2007-01-23 15:47:00,85.193,85.194,85.183,85.183,30400000.0
2007-01-23 15:48:00,85.196,85.202,85.191,85.199,27200000.0
2007-01-23 15:49:00,85.202,85.205,85.188,85.196,11200000.0
2007-01-23 15:50:00,85.202,85.202,85.189,85.194,11200000.0
2007-01-23 15:51:00,85.187,85.189,85.182,85.182,12800000.0
2007-01-23 15:52:00,85.19,85.192,85.184,85.184,20800000.0
2007-01-23 15:53:00,85.188,85.188,85.179,85.185,24000000.0
2007-01-23 15:54:00,85.181,85.181,85.164,85.164,28800000.0
2007-01-23 15:55:00,85.153,85.171,85.153,85.17,24000000.0
2007-01-23 15:56:00,85.163,85.177,85.163,85.175,51200000.0
2007-01-23 15:57:00,85.166,85.188,85.166,85.185,12800000.0
2007-01-23 15:58:00,85.19,85.19,85.179,85.182,19200000.0
2007-01-23 15:59:00,85.214,85.217,85.208,85.211,36800000.0
2007-01-23 16:00:00,85.195,85.195,85.164,85.166,51200000.0
2007-01-23 16:01:00,85.172,85.184,85.172,85.184,41600000.0
2007-01-23 16:02:00,85.184,85.186,85.174,85.174,11200000.0
2007-01-23 16:03:00,85.169,85.174,85.153,85.153,64000000.0
2007-01-23 16:04:00,85.155,85.171,85.155,85.171,44800000.0
2007-01-23 16:05:00,85.161,85.167,85.147,85.152,48000000.0
2007-01-23 16:06:00,85.162,85.185,85.162,85.184,35200000.0
2007-01-23 16:07:00,85.194,85.222,85.194,85.222,32400000.0
2007-01-23 16:08:00,85.206,85.226,85.206,85.223,44800000.0
2007-01-23 16:09:00,85.21,85.21,85.195,85.195,44200000.0
2007-01-23 16:10:00,85.182,85.193,85.182,85.184,41000000.0
2007-01-23 16:11:00,85.188,85.197,85.187,85.197,14400000.0
2007-01-23 16:12:00,85.219,85.225,85.219,85.221,55400000.0
2007-01-23 16:13:00,85.221,85.221,85.204,85.208,11200000.0
2007-01-23 16:14:00,85.191,85.191,85.151,85.151,50000000.0
2007-01-23 16:15:00,85.152,85.163,85.145,85.158,59200000.0
2007-01-23 16:16:00,85.137,85.144,85.132,85.14,17600000.0
2007-01-23 16:17:00,85.138,85.138,85.112,85.112,37800000.0
2007-01-23 16:18:00,85.123,85.134,85.123,85.132,11200000.0
2007-01-23 16:19:00,85.14,85.143,85.105,85.105,22400000.0
2007-01-23 16:20:00,85.118,85.152,85.118,85.145,11200000.0
2007-01-23 16:21:00,85.138,85.16,85.138,85.157,26600000.0
2007-01-23 16:22:00,85.154,85.156,85.139,85.147,41600000.0
2007-01-23 16:23:00,85.156,85.177,85.156,85.161,43200000.0
2007-01-23 16:24:00,85.159,85.163,85.145,85.161,17600000.0
2007-01-23 16:25:00,85.171,85.173,85.165,85.169,33600000.0
2007-01-23 16:26:00,85.161,85.163,85.154,85.154,17600000.0
2007-01-23 16:27:00,85.156,85.161,85.148,85.155,35600000.0
2007-01-23 16:28:00,85.147,85.18,85.147,85.18,27200000.0
2007-01-23 16:29:00,85.176,85.177,85.171,85.177,11200000.0
2007-01-23 16:30:00,85.185,85.194,85.171,85.171,11200000.0
2007-01-23 16:31:00,85.192,85.197,85.19,85.193,41600000.0
2007-01-23 16:32:00,85.192,85.193,85.177,85.18,12800000.0
2007-01-23 16:33:00,85.191,85.191,85.181,85.181,27200000.0
2007-01-23 16:34:00,85.179,85.198,85.175,85.192,35200000.0
2007-01-23 16:35:00,85.194,85.208,85.194,85.208,52800000.0
2007-01-23 16:36:00,85.212,85.222,85.209,85.222,51200000.0
2007-01-23 16:37:00,85.196,85.229,85.196,85.229,41600000.0
2007-01-23 16:38:00,85.233,85.235,85.225,85.228,40400000.0
2007-01-23 16:39:00,85.228,85.236,85.213,85.213,35200000.0
2007-01-23 16:40:00,85.187,85.207,85.187,85.207,56000000.0
2007-01-23 16:42:00,85.217,85.231,85.213,85.213,54800000.0
2007-01-23 16:43:00,85.207,85.225,85.207,85.214,17600000.0
2007-01-23 16:44:00,85.217,85.217,85.208,85.217,11200000.0
2007-01-23 16:45:00,85.204,85.209,85.193,85.195,57600000.0
2007-01-23 16:47:00,85.214,85.219,85.196,85.219,70800000.0
2007-01-23 16:48:00,85.222,85.23,85.214,85.222,52800000.0
2007-01-23 16:49:00,85.215,85.218,85.209,85.214,36200000.0
2007-01-23 16:50:00,85.218,85.218,85.204,85.207,75600000.0
2007-01-23 16:51:00,85.212,85.239,85.212,85.234,32000000.0
2007-01-23 16:52:00,85.233,85.239,85.23,85.23,46400000.0
2007-01-23 16:53:00,85.239,85.239,85.224,85.224,30400000.0
2007-01-23 16:54:00,85.227,85.229,85.212,85.219,11200000.0
2007-01-23 16:55:00,85.222,85.224,85.209,85.211,27200000.0
2007-01-23 16:56:00,85.207,85.216,85.205,85.21,36800000.0
2007-01-23 16:57:00,85.211,85.215,85.21,85.21,19200000.0
2007-01-23 16:58:00,85.208,85.208,85.196,85.197,12800000.0
2007-01-23 16:59:00,85.188,85.188,85.161,85.167,51200000.0
2007-01-23 17:00:00,85.173,85.173,85.157,85.171,49600000.0
2007-01-23 17:01:00,85.164,85.177,85.163,85.167,40400000.0
2007-01-23 17:02:00,85.166,85.184,85.166,85.176,33600000.0
2007-01-23 17:03:00,85.186,85.186,85.165,85.18,44800000.0
2007-01-23 17:05:00,85.16,85.16,85.143,85.154,53800000.0
2007-01-23 17:06:00,85.161,85.161,85.127,85.127,59600000.0
2007-01-23 17:07:00,85.139,85.157,85.139,85.157,35200000.0
2007-01-23 17:08:00,85.151,85.158,85.148,85.148,68800000.0
2007-01-23 17:09:00,85.15,85.15,85.132,85.132,59600000.0
2007-01-23 17:10:00,85.143,85.154,85.134,85.134,25600000.0
2007-01-23 17:11:00,85.126,85.141,85.126,85.141,37800000.0
2007-01-23 17:12:00,85.135,85.141,85.134,85.138,25600000.0
2007-01-23 17:13:00,85.133,85.133,85.116,85.116,28800000.0
2007-01-23 17:14:00,85.125,85.13,85.125,85.13,22400000.0
2007-01-23 17:15:00,85.13,85.13,85.122,85.126,18400000.0
2007-01-23 17:16:00,85.129,85.129,85.123,85.127,17600000.0
2007-01-23 17:17:00,85.133,85.14,85.128,85.128,38800000.0
2007-01-23 17:18:00,85.143,85.153,85.139,85.153,57600000.0
2007-01-23 17:19:00,85.154,85.166,85.154,85.166,24000000.0
2007-01-23 17:20:00,85.151,85.161,85.139,85.139,16000000.0
2007-01-23 17:21:00,85.146,85.158,85.146,85.158,28200000.0
2007-01-23 17:22:00,85.152,85.152,85.14,85.143,19200000.0
2007-01-23 17:23:00,85.145,85.145,85.132,85.134,11200000.0
2007-01-23 17:24:00,85.129,85.141,85.126,85.141,12800000.0
2007-01-23 17:25:00,85.143,85.143,85.129,85.13,17600000.0
2007-01-23 17:26:00,85.121,85.127,85.109,85.112,12800000.0
2007-01-23 17:27:00,85.111,85.135,85.111,85.135,46400000.0
2007-01-23 17:28:00,85.141,85.141,85.123,85.13,12800000.0
2007-01-23 17:29:00,85.129,85.13,85.119,85.127,27200000.0
2007-01-23 17:30:00,85.114,85.12,85.11,85.11,17600000.0
2007-01-23 17:31:00,85.116,85.129,85.116,85.128,88000000.0
2007-01-23 17:32:00,85.123,85.123,85.105,85.105,51600000.0
2007-01-23 17:33:00,85.107,85.123,85.107,85.123,36800000.0
2007-01-23 17:34:00,85.122,85.122,85.097,85.097,64000000.0
2007-01-23 17:35:00,85.107,85.114,85.103,85.112,43200000.0
2007-01-23 17:36:00,85.105,85.105,85.095,85.095,33600000.0
2007-01-23 17:37:00,85.107,85.124,85.107,85.114,16000000.0
2007-01-23 17:38:00,85.112,85.124,85.112,85.123,35200000.0
2007-01-23 17:39:00,85.124,85.124,85.114,85.124,16000000.0
2007-01-23 17:40:00,85.119,85.119,85.108,85.108,75200000.0
2007-01-23 17:41:00,85.11,85.11,85.098,85.098,12200000.0
2007-01-23 17:42:00,85.114,85.124,85.114,85.114,9600000.0
2007-01-23 17:43:00,85.12,85.13,85.12,85.125,17000000.0
2007-01-23 17:44:00,85.127,85.132,85.122,85.13,30400000.0
2007-01-23 17:45:00,85.119,85.119,85.101,85.101,30400000.0
2007-01-23 17:46:00,85.091,85.091,85.076,85.076,41600000.0
2007-01-23 17:47:00,85.081,85.088,85.08,85.088,57600000.0
2007-01-23 17:48:00,85.082,85.092,85.081,85.082,57600000.0
2007-01-23 17:49:00,85.087,85.092,85.081,85.09,46400000.0
2007-01-23 17:50:00,85.092,85.109,85.092,85.109,8000000.0
2007-01-23 17:51:00,85.111,85.123,85.111,85.121,49600000.0
2007-01-23 17:52:00,85.121,85.129,85.114,85.114,43200000.0
2007-01-23 17:53:00,85.111,85.111,85.092,85.11,33600000.0
2007-01-23 17:54:00,85.11,85.11,85.093,85.095,38400000.0
2007-01-23 17:55:00,85.093,85.102,85.093,85.102,40000000.0
2007-01-23 17:56:00,85.102,85.102,85.094,85.102,44800000.0
2007-01-23 17:57:00,85.1,85.106,85.087,85.099,36800000.0
2007-01-23 17:58:00,85.097,85.099,85.091,85.097,17600000.0
2007-01-23 17:59:00,85.102,85.113,85.102,85.103,62400000.0
2007-01-23 18:00:00,85.099,85.104,85.098,85.104,51600000.0
2007-01-23 18:01:00,85.103,85.104,85.093,85.104,32000000.0
2007-01-23 18:02:00,85.122,85.147,85.122,85.147,24000000.0
2007-01-23 18:03:00,85.134,85.134,85.113,85.124,36800000.0
2007-01-23 18:04:00,85.128,85.129,85.114,85.126,33600000.0
2007-01-23 18:05:00,85.128,85.129,85.123,85.123,12800000.0
2007-01-23 18:07:00,85.124,85.126,85.113,85.126,11200000.0
2007-01-23 18:08:00,85.127,85.142,85.121,85.142,84600000.0
2007-01-23 18:09:00,85.149,85.149,85.13,85.13,33600000.0
2007-01-23 18:10:00,85.13,85.131,85.118,85.131,16000000.0
2007-01-23 18:11:00,85.138,85.159,85.138,85.157,12800000.0
2007-01-23 18:12:00,85.139,85.158,85.139,85.153,12800000.0
2007-01-23 18:13:00,85.156,85.156,85.143,85.152,27200000.0
2007-01-23 18:14:00,85.153,85.153,85.135,85.135,19600000.0
2007-01-23 18:16:00,85.136,85.139,85.124,85.139,55400000.0
2007-01-23 18:17:00,85.139,85.152,85.139,85.151,43200000.0
2007-01-23 18:18:00,85.152,85.161,85.151,85.159,30400000.0
2007-01-23 18:19:00,85.161,85.161,85.143,85.146,46400000.0
2007-01-23 18:20:00,85.149,85.16,85.149,85.151,43200000.0
2007-01-23 18:21:00,85.15,85.156,85.147,85.149,12800000.0
2007-01-23 18:22:00,85.161,85.175,85.161,85.167,33600000.0
2007-01-23 18:24:00,85.151,85.163,85.143,85.153,52800000.0
2007-01-23 18:25:00,85.142,85.142,85.125,85.136,33600000.0
2007-01-23 18:26:00,85.121,85.138,85.121,85.133,12800000.0
2007-01-23 18:27:00,85.145,85.147,85.138,85.147,33000000.0
2007-01-23 18:28:00,85.148,85.153,85.146,85.146,12800000.0
2007-01-23 18:29:00,85.154,85.179,85.154,85.179,25600000.0
2007-01-23 18:30:00,85.182,85.182,85.168,85.175,36800000.0
2007-01-23 18:31:00,85.178,85.197,85.174,85.197,11200000.0
2007-01-23 18:32:00,85.192,85.192,85.175,85.182,69800000.0
2007-01-23 18:33:00,85.183,85.183,85.174,85.179,32000000.0
2007-01-23 18:34:00,85.189,85.193,85.181,85.181,19200000.0
2007-01-23 18:35:00,85.179,85.182,85.163,85.163,43600000.0
2007-01-23 18:36:00,85.167,85.172,85.163,85.167,11200000.0
2007-01-23 18:37:00,85.158,85.166,85.158,85.162,36800000.0
2007-01-23 18:38:00,85.149,85.161,85.149,85.16,49600000.0
2007-01-23 18:39:00,85.177,85.194,85.177,85.191,77200000.0
2007-01-23 18:40:00,85.19,85.198,85.185,85.189,65400000.0
2007-01-23 18:41:00,85.189,85.23,85.189,85.23,72000000.0
2007-01-23 18:42:00,85.235,85.235,85.223,85.231,78200000.0
2007-01-23 18:43:00,85.227,85.244,85.221,85.226,49600000.0
2007-01-23 18:44:00,85.237,85.266,85.237,85.266,30800000.0
2007-01-23 18:45:00,85.262,85.267,85.247,85.267,12800000.0
2007-01-23 18:46:00,85.274,85.282,85.271,85.282,12800000.0
2007-01-23 18:47:00,85.278,85.285,85.271,85.272,14400000.0
2007-01-23 18:48:00,85.298,85.312,85.298,85.312,28800000.0
2007-01-23 18:49:00,85.317,85.317,85.288,85.288,24000000.0
2007-01-23 18:50:00,85.297,85.297,85.285,85.289,46400000.0
2007-01-23 18:51:00,85.292,85.292,85.278,85.288,12800000.0
2007-01-23 18:52:00,85.277,85.277,85.246,85.246,19200000.0
2007-01-23 18:53:00,85.269,85.276,85.265,85.272,30400000.0
2007-01-23 18:54:00,85.273,85.281,85.271,85.278,19200000.0
2007-01-23 18:55:00,85.274,85.285,85.271,85.278,22400000.0
2007-01-23 18:56:00,85.271,85.292,85.271,85.292,16000000.0
2007-01-23 18:58:00,85.301,85.302,85.292,85.302,31400000.0
2007-01-23 18:59:00,85.304,85.304,85.286,85.286,32000000.0
2007-01-23 19:00:00,85.278,85.278,85.254,85.256,14400000.0
2007-01-23 19:01:00,85.245,85.254,85.243,85.254,11200000.0
2007-01-23 19:02:00,85.241,85.243,85.211,85.211,43200000.0
2007-01-23 19:03:00,85.189,85.189,85.179,85.184,14400000.0
2007-01-23 19:04:00,85.187,85.2,85.183,85.197,14400000.0
2007-01-23 19:05:00,85.198,85.208,85.196,85.2,17600000.0
2007-01-23 19:07:00,85.201,85.218,85.201,85.218,34600000.0
2007-01-23 19:08:00,85.215,85.215,85.203,85.203,22400000.0
2007-01-23 19:10:00,85.206,85.221,85.206,85.217,17600000.0
2007-01-23 19:11:00,85.219,85.226,85.214,85.214,17600000.0
2007-01-23 19:12:00,85.227,85.23,85.222,85.227,24000000.0
2007-01-23 19:13:00,85.223,85.239,85.218,85.232,16000000.0
2007-01-23 19:14:00,85.237,85.247,85.233,85.242,12800000.0
2007-01-23 19:15:00,85.249,85.261,85.242,85.246,16000000.0
2007-01-23 19:16:00,85.256,85.256,85.229,85.234,12800000.0
2007-01-23 19:17:00,85.244,85.253,85.243,85.246,14400000.0
2007-01-23 19:19:00,85.245,85.253,85.242,85.253,11200000.0
2007-01-23 19:20:00,85.262,85.262,85.246,85.255,14400000.0
2007-01-23 19:21:00,85.246,85.25,85.243,85.244,17600000.0
2007-01-23 19:22:00,85.242,85.242,85.228,85.234,14400000.0
2007-01-23 19:24:00,85.228,85.228,85.218,85.223,48000000.0
2007-01-23 19:25:00,85.221,85.23,85.22,85.23,12800000.0
2007-01-23 19:26:00,85.228,85.23,85.223,85.226,41600000.0
2007-01-23 19:27:00,85.219,85.229,85.219,85.229,14400000.0
2007-01-23 19:28:00,85.23,85.238,85.22,85.238,12800000.0
2007-01-23 19:29:00,85.238,85.241,85.23,85.23,12800000.0
2007-01-23 19:32:00,85.235,85.239,85.229,85.229,11200000.0
2007-01-23 19:33:00,85.243,85.243,85.23,85.238,12800000.0
2007-01-23 19:34:00,85.224,85.23,85.217,85.221,12800000.0
2007-01-23 19:35:00,85.221,85.234,85.221,85.229,17600000.0
2007-01-23 19:36:00,85.229,85.229,85.218,85.221,16000000.0
2007-01-23 19:38:00,85.232,85.235,85.217,85.217,11200000.0
2007-01-23 19:39:00,85.209,85.217,85.209,85.211,12800000.0
2007-01-23 19:40:00,85.201,85.218,85.201,85.205,11200000.0
2007-01-23 19:41:00,85.195,85.195,85.184,85.189,11200000.0
2007-01-23 19:42:00,85.183,85.188,85.172,85.172,11200000.0
2007-01-23 19:43:00,85.175,85.182,85.171,85.174,11200000.0
2007-01-23 19:44:00,85.174,85.176,85.164,85.176,11200000.0
2007-01-23 19:45:00,85.18,85.18,85.169,85.178,16000000.0
2007-01-23 19:46:00,85.172,85.187,85.172,85.183,8000000.0
2007-01-23 19:47:00,85.194,85.194,85.185,85.186,9600000.0
2007-01-23 19:48:00,85.178,85.178,85.165,85.175,12800000.0
2007-01-23 19:49:00,85.193,85.199,85.193,85.199,29800000.0
2007-01-23 19:51:00,85.201,85.213,85.199,85.212,12800000.0
2007-01-23 19:52:00,85.205,85.217,85.201,85.203,16000000.0
2007-01-23 19:53:00,85.204,85.204,85.195,85.197,10600000.0
2007-01-23 19:54:00,85.199,85.23,85.199,85.213,12800000.0
2007-01-23 19:56:00,85.218,85.229,85.213,85.229,16000000.0
2007-01-23 19:59:00,85.217,85.217,85.205,85.205,6400000.0
2007-01-23 20:00:00,85.213,85.218,85.21,85.216,17600000.0
2007-01-23 20:02:00,85.21,85.212,85.205,85.212,17600000.0
2007-01-23 20:04:00,85.206,85.21,85.201,85.204,30400000.0
2007-01-23 20:05:00,85.194,85.194,85.114,85.133,12200000.0
2007-01-23 20:06:00,85.132,85.132,85.112,85.127,11200000.0
2007-01-23 20:07:00,85.13,85.149,85.13,85.144,17600000.0
2007-01-23 20:08:00,85.143,85.143,85.12,85.121,38400000.0
2007-01-23 20:09:00,85.127,85.143,85.127,85.143,11200000.0
2007-01-23 20:10:00,85.138,85.194,85.138,85.194,14800000.0
2007-01-23 20:11:00,85.223,85.223,85.209,85.209,11200000.0
2007-01-23 20:12:00,85.21,85.216,85.21,85.213,11200000.0
2007-01-23 20:13:00,85.205,85.212,85.201,85.201,11200000.0
2007-01-23 20:14:00,85.196,85.206,85.139,85.206,14400000.0
2007-01-23 20:15:00,85.239,85.243,85.231,85.243,11200000.0
2007-01-23 20:16:00,85.248,85.26,85.248,85.257,28800000.0
2007-01-23 20:17:00,85.257,85.257,85.239,85.243,33600000.0
2007-01-23 20:18:00,85.246,85.259,85.242,85.259,11200000.0
2007-01-23 20:19:00,85.258,85.263,85.253,85.263,11200000.0
2007-01-23 20:20:00,85.269,85.272,85.256,85.271,19200000.0
2007-01-23 20:21:00,85.29,85.294,85.284,85.287,12800000.0
2007-01-23 20:22:00,85.279,85.291,85.279,85.279,14400000.0
2007-01-23 20:23:00,85.274,85.274,85.256,85.256,12800000.0
2007-01-23 20:24:00,85.247,85.251,85.244,85.251,16000000.0
2007-01-23 20:25:00,85.246,85.259,85.246,85.259,11200000.0
2007-01-23 20:26:00,85.257,85.257,85.239,85.252,16000000.0
2007-01-23 20:27:00,85.267,85.279,85.267,85.268,16000000.0
2007-01-23 20:28:00,85.267,85.286,85.263,85.286,11200000.0
2007-01-23 20:29:00,85.285,85.285,85.274,85.275,12800000.0
2007-01-23 20:31:00,85.292,85.293,85.277,85.281,11200000.0
2007-01-23 20:32:00,85.273,85.273,85.267,85.267,3200000.0
2007-01-23 20:33:00,85.262,85.264,85.25,85.264,12800000.0
2007-01-23 20:36:00,85.262,85.269,85.254,85.262,15800000.0
2007-01-23 20:37:00,85.268,85.273,85.268,85.273,8000000.0
2007-01-23 20:38:00,85.262,85.272,85.258,85.26,12800000.0
2007-01-23 20:40:00,85.267,85.268,85.257,85.263,11200000.0
2007-01-23 20:41:00,85.268,85.273,85.265,85.267,14400000.0
2007-01-23 20:43:00,85.269,85.269,85.255,85.255,14400000.0
2007-01-23 20:44:00,85.251,85.253,85.248,85.253,11200000.0
2007-01-23 20:45:00,85.258,85.263,85.256,85.263,12800000.0
2007-01-23 20:46:00,85.251,85.262,85.25,85.257,14400000.0
2007-01-23 20:47:00,85.258,85.263,85.244,85.263,13200000.0
2007-01-23 20:48:00,85.263,85.278,85.263,85.278,17600000.0
2007-01-23 20:49:00,85.281,85.281,85.267,85.27,8000000.0
2007-01-23 20:50:00,85.282,85.298,85.278,85.298,13800000.0
2007-01-23 20:51:00,85.289,85.296,85.289,85.295,28800000.0
2007-01-23 20:52:00,85.299,85.301,85.293,85.295,11200000.0
2007-01-23 20:53:00,85.294,85.294,85.275,85.275,16000000.0
2007-01-23 20:54:00,85.27,85.27,85.252,85.261,14400000.0
2007-01-23 20:55:00,85.276,85.288,85.258,85.288,10600000.0
2007-01-23 20:56:00,85.287,85.311,85.287,85.311,8000000.0
2007-01-23 20:59:00,85.317,85.317,85.307,85.307,11200000.0
2007-01-23 21:00:00,85.311,85.318,85.307,85.318,17600000.0
2007-01-23 21:01:00,85.295,85.295,85.276,85.276,11200000.0
2007-01-23 21:02:00,85.284,85.3,85.282,85.282,16000000.0
2007-01-23 21:03:00,85.284,85.303,85.284,85.303,11200000.0
2007-01-23 21:04:00,85.294,85.319,85.291,85.319,16000000.0
2007-01-23 21:05:00,85.317,85.318,85.29,85.308,12800000.0
2007-01-23 21:06:00,85.292,85.308,85.292,85.308,12800000.0
2007-01-23 21:07:00,85.315,85.315,85.293,85.302,14400000.0
2007-01-23 21:08:00,85.296,85.31,85.287,85.301,16000000.0
2007-01-23 21:09:00,85.287,85.303,85.287,85.302,8000000.0
2007-01-23 21:10:00,85.305,85.309,85.305,85.309,3200000.0
2007-01-23 21:12:00,85.307,85.308,85.302,85.305,12800000.0
2007-01-23 21:13:00,85.31,85.315,85.289,85.312,16000000.0
2007-01-23 21:14:00,85.307,85.307,85.294,85.301,12800000.0
2007-01-23 21:15:00,85.296,85.303,85.296,85.297,14400000.0
2007-01-23 21:16:00,85.299,85.307,85.299,85.307,9600000.0
2007-01-23 21:17:00,85.301,85.309,85.283,85.283,12800000.0
2007-01-23 21:18:00,85.285,85.306,85.203,85.306,12800000.0
2007-01-23 21:19:00,85.308,85.308,85.294,85.298,17600000.0
2007-01-23 21:20:00,85.29,85.313,85.29,85.304,14400000.0
2007-01-23 21:21:00,85.315,85.324,85.315,85.321,11200000.0
2007-01-23 21:22:00,85.343,85.356,85.343,85.355,12800000.0
2007-01-23 21:24:00,85.353,85.353,85.331,85.331,11200000.0
2007-01-23 21:25:00,85.33,85.33,85.321,85.327,11200000.0
2007-01-23 21:26:00,85.328,85.331,85.327,85.328,11200000.0
2007-01-23 21:27:00,85.332,85.332,85.326,85.326,6400000.0
2007-01-23 21:28:00,85.33,85.331,85.314,85.329,11200000.0
2007-01-23 21:29:00,85.325,85.33,85.301,85.301,11200000.0
2007-01-23 21:30:00,85.264,85.264,85.251,85.253,12800000.0
2007-01-23 21:31:00,85.252,85.264,85.252,85.264,11200000.0
2007-01-23 21:32:00,85.266,85.275,85.266,85.266,14400000.0
2007-01-23 21:33:00,85.258,85.274,85.258,85.267,11200000.0
2007-01-23 21:34:00,85.27,85.281,85.27,85.277,17600000.0
2007-01-23 21:35:00,85.283,85.283,85.273,85.273,12800000.0
2007-01-23 21:36:00,85.269,85.286,85.269,85.282,9000000.0
2007-01-23 21:37:00,85.271,85.284,85.271,85.28,16000000.0
2007-01-23 21:38:00,85.277,85.333,85.22,85.22,12800000.0
2007-01-23 21:39:00,85.29,85.29,85.278,85.284,8000000.0
2007-01-23 21:40:00,85.28,85.283,85.272,85.283,11200000.0
2007-01-23 21:41:00,85.294,85.295,85.283,85.283,12800000.0
2007-01-23 21:45:00,85.293,85.295,85.28,85.284,17000000.0
2007-01-23 21:46:00,85.29,85.295,85.284,85.295,14400000.0
2007-01-23 21:47:00,85.293,85.295,85.289,85.293,10600000.0
2007-01-23 21:48:00,85.294,85.305,85.285,85.296,16000000.0
2007-01-23 21:49:00,85.289,85.302,85.289,85.302,11200000.0
2007-01-23 21:50:00,85.308,85.314,85.297,85.306,12800000.0
2007-01-23 21:51:00,85.309,85.309,85.298,85.299,17600000.0
2007-01-23 21:52:00,85.303,85.308,85.292,85.292,9600000.0
2007-01-23 21:54:00,85.302,85.302,85.288,85.289,11200000.0
2007-01-23 21:55:00,85.304,85.304,85.292,85.292,10600000.0
2007-01-23 21:56:00,85.293,85.3,85.288,85.288,12800000.0
2007-01-23 21:57:00,85.301,85.324,85.301,85.324,17600000.0
2007-01-23 21:58:00,85.32,85.326,85.303,85.303,17600000.0
2007-01-23 21:59:00,85.288,85.292,85.281,85.286,12800000.0
2007-01-23 22:00:00,85.311,85.314,85.304,85.307,17600000.0
2007-01-23 22:01:00,85.297,85.306,85.295,85.306,11200000.0
2007-01-23 22:02:00,85.305,85.306,85.296,85.306,16000000.0
2007-01-23 22:03:00,85.3,85.3,85.295,85.295,17600000.0
2007-01-23 22:04:00,85.297,85.297,85.289,85.289,16000000.0
2007-01-23 22:05:00,85.286,85.286,85.272,85.276,11200000.0
2007-01-23 22:06:00,85.285,85.285,85.27,85.27,6400000.0
2007-01-23 22:07:00,85.26,85.266,85.26,85.266,16000000.0
2007-01-23 22:08:00,85.257,85.261,85.241,85.261,16400000.0
2007-01-23 22:09:00,85.255,85.256,85.241,85.245,12800000.0
2007-01-23 22:10:00,85.239,85.256,85.239,85.255,12800000.0
2007-01-23 22:11:00,85.262,85.262,85.237,85.239,8000000.0
2007-01-23 22:12:00,85.225,85.228,85.215,85.228,12600000.0
2007-01-23 22:13:00,85.221,85.237,85.218,85.224,12800000.0
2007-01-23 22:14:00,85.218,85.223,85.212,85.221,12800000.0
2007-01-23 22:15:00,85.219,85.223,85.215,85.219,14400000.0
2007-01-23 22:16:00,85.229,85.232,85.225,85.227,12800000.0
2007-01-23 22:17:00,85.233,85.241,85.233,85.234,12800000.0
2007-01-23 22:18:00,85.235,85.235,85.228,85.228,16000000.0
2007-01-23 22:19:00,85.215,85.224,85.211,85.214,14400000.0
2007-01-23 22:22:00,85.214,85.217,85.212,85.217,9600000.0
2007-01-23 22:23:00,85.215,85.215,85.195,85.195,12800000.0
2007-01-23 22:24:00,85.194,85.198,85.194,85.198,11200000.0
2007-01-23 22:25:00,85.216,85.216,85.202,85.202,9600000.0
2007-01-23 22:26:00,85.199,85.213,85.199,85.21,17600000.0
2007-01-23 22:27:00,85.206,85.206,85.198,85.205,12800000.0
2007-01-23 22:28:00,85.214,85.225,85.211,85.215,12800000.0
2007-01-23 22:29:00,85.218,85.223,85.205,85.205,16000000.0
2007-01-23 22:30:00,85.216,85.229,85.216,85.22,17600000.0
2007-01-23 22:31:00,85.22,85.22,85.206,85.209,12200000.0
2007-01-23 22:32:00,85.2,85.21,85.143,85.21,11200000.0
2007-01-23 22:33:00,85.212,85.212,85.189,85.195,11600000.0
2007-01-23 22:34:00,85.204,85.204,85.179,85.179,11200000.0
2007-01-23 22:35:00,85.189,85.196,85.182,85.196,12800000.0
2007-01-23 22:37:00,85.195,85.195,85.18,85.18,25600000.0
2007-01-23 22:38:00,85.194,85.194,85.179,85.189,17600000.0
2007-01-23 22:39:00,85.18,85.181,85.173,85.173,12800000.0
2007-01-23 22:40:00,85.172,85.181,85.171,85.181,11200000.0
2007-01-23 22:41:00,85.186,85.203,85.186,85.203,11600000.0
2007-01-23 22:42:00,85.197,85.2,85.188,85.188,17600000.0
2007-01-23 22:43:00,85.185,85.197,85.181,85.193,16000000.0
2007-01-23 22:44:00,85.203,85.205,85.196,85.202,12800000.0
2007-01-23 22:45:00,85.211,85.216,85.206,85.211,16000000.0
2007-01-23 22:46:00,85.212,85.212,85.192,85.207,11200000.0
2007-01-23 22:47:00,85.2,85.21,85.194,85.194,17600000.0
2007-01-23 22:48:00,85.197,85.199,85.189,85.189,8000000.0
2007-01-23 22:49:00,85.191,85.197,85.187,85.195,12800000.0
2007-01-23 22:50:00,85.212,85.216,85.203,85.206,11200000.0
2007-01-23 22:51:00,85.209,85.21,85.206,85.21,11200000.0
2007-01-23 22:52:00,85.202,85.208,85.202,85.208,11200000.0
2007-01-23 22:53:00,85.2,85.2,85.185,85.185,11200000.0
2007-01-23 22:54:00,85.195,85.2,85.189,85.196,11200000.0
2007-01-23 22:55:00,85.186,85.197,85.186,85.197,12800000.0
2007-01-23 22:56:00,85.195,85.197,85.19,85.194,17600000.0
2007-01-23 22:57:00,85.19,85.202,85.187,85.199,17600000.0
2007-01-23 22:58:00,85.24,85.258,85.24,85.253,11200000.0
2007-01-23 22:59:00,85.253,85.253,85.245,85.25,17600000.0
2007-01-23 23:00:00,85.255,85.255,85.243,85.247,9600000.0
2007-01-23 23:01:00,85.241,85.242,85.231,85.231,14400000.0
2007-01-23 23:02:00,85.231,85.231,85.208,85.209,17600000.0
2007-01-23 23:03:00,85.215,85.231,85.214,85.223,16000000.0
2007-01-23 23:04:00,85.219,85.236,85.21,85.236,11200000.0
2007-01-23 23:05:00,85.234,85.237,85.229,85.236,33600000.0
2007-01-23 23:06:00,85.237,85.242,85.237,85.242,12800000.0
2007-01-23 23:09:00,85.256,85.256,85.244,85.245,17000000.0
2007-01-23 23:10:00,85.253,85.256,85.25,85.256,12800000.0
2007-01-23 23:11:00,85.261,85.261,85.254,85.255,11200000.0
2007-01-23 23:12:00,85.251,85.268,85.251,85.265,16000000.0
2007-01-23 23:13:00,85.254,85.254,85.247,85.25,12800000.0
2007-01-23 23:14:00,85.262,85.271,85.249,85.27,11200000.0
2007-01-23 23:16:00,85.269,85.269,85.249,85.249,12800000.0
2007-01-23 23:17:00,85.252,85.259,85.252,85.255,11200000.0
2007-01-23 23:18:00,85.253,85.262,85.249,85.255,11200000.0
2007-01-23 23:19:00,85.25,85.25,85.238,85.238,12800000.0
2007-01-23 23:20:00,85.244,85.251,85.233,85.251,14400000.0
2007-01-23 23:21:00,85.243,85.258,85.243,85.247,16000000.0
2007-01-23 23:22:00,85.238,85.247,85.237,85.242,12200000.0
2007-01-23 23:23:00,85.248,85.255,85.247,85.248,12800000.0
2007-01-23 23:24:00,85.246,85.252,85.243,85.25,11200000.0
2007-01-23 23:25:00,85.247,85.253,85.242,85.246,16000000.0
2007-01-23 23:26:00,85.251,85.252,85.247,85.251,12800000.0
2007-01-23 23:27:00,85.244,85.244,85.228,85.23,17000000.0
2007-01-23 23:28:00,85.227,85.237,85.226,85.232,12800000.0
2007-01-23 23:29:00,85.23,85.238,85.17,85.229,11200000.0
2007-01-23 23:30:00,85.249,85.249,85.235,85.235,14400000.0
2007-01-23 23:31:00,85.228,85.241,85.227,85.24,12800000.0
2007-01-23 23:32:00,85.234,85.252,85.234,85.252,17600000.0
2007-01-23 23:33:00,85.253,85.253,85.244,85.244,12800000.0
2007-01-23 23:34:00,85.246,85.246,85.218,85.218,16000000.0
2007-01-23 23:35:00,85.206,85.226,85.206,85.226,16000000.0
2007-01-23 23:36:00,85.235,85.25,85.235,85.248,12800000.0
2007-01-23 23:37:00,85.257,85.257,85.241,85.241,12800000.0
2007-01-23 23:38:00,85.248,85.263,85.248,85.259,11200000.0
2007-01-23 23:41:00,85.255,85.257,85.245,85.249,12800000.0
2007-01-23 23:43:00,85.24,85.251,85.238,85.244,11200000.0
2007-01-23 23:44:00,85.246,85.256,85.246,85.252,16000000.0
2007-01-23 23:45:00,85.247,85.252,85.236,85.249,11200000.0
2007-01-23 23:47:00,85.243,85.243,85.222,85.239,12800000.0
2007-01-23 23:49:00,85.252,85.252,85.238,85.242,12800000.0
2007-01-23 23:50:00,85.241,85.25,85.241,85.25,11200000.0
2007-01-23 23:52:00,85.249,85.261,85.243,85.261,12800000.0
2007-01-23 23:53:00,85.262,85.273,85.262,85.27,11200000.0
2007-01-23 23:54:00,85.264,85.273,85.244,85.266,14400000.0
2007-01-23 23:55:00,85.259,85.259,85.246,85.246,14400000.0
2007-01-23 23:56:00,85.152,85.246,85.152,85.246,11200000.0
2007-01-23 23:57:00,85.268,85.268,85.26,85.26,16000000.0
2007-01-23 23:58:00,85.279,85.283,85.249,85.249,11200000.0
2007-01-23 23:59:00,85.242,85.278,85.242,85.278,13800000.0
2007-01-24 00:00:00,85.283,85.287,85.281,85.284,9600000.0
2007-01-24 00:02:00,85.279,85.285,85.272,85.285,12800000.0
2007-01-24 00:03:00,85.28,85.28,85.253,85.253,11200000.0
2007-01-24 00:04:00,85.225,85.248,85.225,85.248,11200000.0
2007-01-24 00:05:00,85.255,85.276,85.249,85.27,11200000.0
2007-01-24 00:07:00,85.277,85.277,85.265,85.265,8000000.0
2007-01-24 00:08:00,85.27,85.27,85.248,85.268,12200000.0
2007-01-24 00:09:00,85.259,85.261,85.244,85.253,11200000.0
2007-01-24 00:12:00,85.268,85.273,85.26,85.273,8000000.0
2007-01-24 00:14:00,85.27,85.27,85.253,85.264,14400000.0
2007-01-24 00:15:00,85.26,85.26,85.238,85.254,14400000.0
2007-01-24 00:17:00,85.246,85.251,85.239,85.245,16000000.0
2007-01-24 00:18:00,85.25,85.27,85.25,85.27,9600000.0
2007-01-24 00:19:00,85.265,85.273,85.259,85.259,12800000.0
2007-01-24 00:20:00,85.237,85.237,85.229,85.232,17600000.0
2007-01-24 00:21:00,85.247,85.252,85.241,85.244,12800000.0
2007-01-24 00:22:00,85.237,85.255,85.233,85.233,17600000.0
2007-01-24 00:23:00,85.258,85.258,85.247,85.252,12800000.0
2007-01-24 00:24:00,85.255,85.261,85.245,85.261,14400000.0
2007-01-24 00:26:00,85.272,85.286,85.272,85.284,12800000.0
2007-01-24 00:27:00,85.279,85.281,85.276,85.279,13200000.0
2007-01-24 00:28:00,85.268,85.273,85.264,85.264,32000000.0
2007-01-24 00:31:00,85.272,85.28,85.27,85.28,12800000.0
2007-01-24 00:32:00,85.271,85.28,85.268,85.278,12800000.0
2007-01-24 00:33:00,85.278,85.283,85.274,85.281,12800000.0
2007-01-24 00:35:00,85.281,85.281,85.273,85.273,12800000.0
2007-01-24 00:36:00,85.273,85.273,85.253,85.26,12800000.0
2007-01-24 00:37:00,85.253,85.258,85.253,85.258,12800000.0
2007-01-24 00:39:00,85.255,85.259,85.246,85.25,17600000.0
2007-01-24 00:41:00,85.254,85.262,85.251,85.262,16000000.0
2007-01-24 00:45:00,85.257,85.267,85.257,85.258,12800000.0
2007-01-24 00:46:00,85.268,85.271,85.263,85.268,14400000.0
2007-01-24 00:47:00,85.281,85.282,85.275,85.282,12800000.0
2007-01-24 00:49:00,85.292,85.297,85.287,85.287,11200000.0
2007-01-24 00:50:00,85.29,85.294,85.267,85.267,12800000.0
2007-01-24 00:51:00,85.267,85.285,85.254,85.285,11200000.0
2007-01-24 00:52:00,85.264,85.264,85.248,85.248,11200000.0
2007-01-24 00:53:00,85.256,85.267,85.256,85.267,11200000.0
2007-01-24 00:54:00,85.262,85.272,85.262,85.265,17600000.0
2007-01-24 00:55:00,85.281,85.281,85.264,85.264,12800000.0
2007-01-24 00:56:00,85.268,85.284,85.266,85.284,12800000.0
2007-01-24 00:57:00,85.285,85.285,85.266,85.266,12800000.0
2007-01-24 00:58:00,85.263,85.269,85.26,85.269,12800000.0
2007-01-24 00:59:00,85.264,85.266,85.254,85.256,11200000.0
2007-01-24 01:00:00,85.254,85.273,85.254,85.273,16000000.0
2007-01-24 01:01:00,85.276,85.277,85.255,85.255,14400000.0
2007-01-24 01:02:00,85.254,85.266,85.254,85.266,8000000.0
2007-01-24 01:03:00,85.262,85.276,85.262,85.275,11200000.0
2007-01-24 01:04:00,85.277,85.277,85.258,85.258,12800000.0
2007-01-24 01:06:00,85.266,85.266,85.195,85.247,12200000.0
2007-01-24 01:07:00,85.254,85.254,85.245,85.252,12800000.0
2007-01-24 01:08:00,85.248,85.248,85.231,85.231,16000000.0
2007-01-24 01:09:00,85.233,85.237,85.229,85.232,17000000.0
2007-01-24 01:10:00,85.235,85.236,85.227,85.234,16000000.0
2007-01-24 01:11:00,85.238,85.24,85.236,85.236,11200000.0
2007-01-24 01:12:00,85.24,85.245,85.231,85.231,16000000.0
2007-01-24 01:14:00,85.229,85.231,85.225,85.228,15400000.0
2007-01-24 01:15:00,85.234,85.237,85.228,85.233,12800000.0
2007-01-24 01:16:00,85.232,85.237,85.231,85.237,25000000.0
2007-01-24 01:17:00,85.237,85.237,85.223,85.229,11200000.0
2007-01-24 01:18:00,85.232,85.232,85.22,85.226,12800000.0
2007-01-24 01:19:00,85.228,85.231,85.213,85.221,16000000.0
2007-01-24 01:21:00,85.206,85.206,85.187,85.187,12800000.0
2007-01-24 01:23:00,85.186,85.186,85.179,85.18,11200000.0
2007-01-24 01:24:00,85.173,85.181,85.169,85.181,12800000.0
2007-01-24 01:25:00,85.177,85.177,85.159,85.168,12800000.0
2007-01-24 01:26:00,85.179,85.2,85.179,85.2,11200000.0
2007-01-24 01:27:00,85.202,85.204,85.197,85.199,12800000.0
2007-01-24 01:28:00,85.199,85.206,85.196,85.2,17600000.0
2007-01-24 01:29:00,85.202,85.203,85.183,85.203,17600000.0
2007-01-24 01:30:00,85.205,85.212,85.205,85.208,11200000.0
2007-01-24 01:31:00,85.21,85.21,85.195,85.195,11200000.0
2007-01-24 01:32:00,85.204,85.21,85.204,85.21,12800000.0
2007-01-24 01:33:00,85.213,85.219,85.202,85.219,11200000.0
2007-01-24 01:34:00,85.212,85.214,85.206,85.214,24000000.0
2007-01-24 01:37:00,85.211,85.216,85.208,85.216,14400000.0
2007-01-24 01:38:00,85.223,85.233,85.213,85.233,17600000.0
2007-01-24 01:39:00,85.215,85.215,85.207,85.211,14400000.0
2007-01-24 01:40:00,85.218,85.223,85.208,85.222,11200000.0
2007-01-24 01:41:00,85.221,85.221,85.214,85.218,12800000.0
2007-01-24 01:42:00,85.211,85.217,85.208,85.217,11200000.0
2007-01-24 01:43:00,85.218,85.23,85.215,85.23,11200000.0
2007-01-24 01:44:00,85.23,85.23,85.211,85.211,12800000.0
2007-01-24 01:45:00,85.207,85.21,85.198,85.201,16000000.0
2007-01-24 01:46:00,85.194,85.205,85.186,85.205,16000000.0
2007-01-24 01:47:00,85.184,85.189,85.174,85.184,14400000.0
2007-01-24 01:48:00,85.199,85.205,85.181,85.187,12800000.0
2007-01-24 01:49:00,85.205,85.211,85.197,85.197,16000000.0
2007-01-24 01:51:00,85.198,85.2,85.185,85.185,11200000.0
2007-01-24 01:52:00,85.178,85.178,85.158,85.168,20800000.0
2007-01-24 01:53:00,85.173,85.173,85.158,85.166,14400000.0
2007-01-24 01:54:00,85.169,85.175,85.164,85.175,8000000.0
2007-01-24 01:55:00,85.183,85.189,85.181,85.182,12800000.0
2007-01-24 01:56:00,85.195,85.199,85.192,85.199,12800000.0
2007-01-24 01:58:00,85.214,85.219,85.212,85.219,11200000.0
2007-01-24 01:59:00,85.222,85.222,85.211,85.211,3200000.0
2007-01-24 02:00:00,85.223,85.223,85.212,85.219,11200000.0
2007-01-24 02:01:00,85.22,85.22,85.21,85.217,18000000.0
2007-01-24 02:02:00,85.209,85.209,85.187,85.187,12800000.0
2007-01-24 02:03:00,85.192,85.192,85.177,85.181,16000000.0
2007-01-24 02:04:00,85.182,85.185,85.175,85.177,12800000.0
2007-01-24 02:06:00,85.188,85.188,85.176,85.176,12800000.0
2007-01-24 02:07:00,85.193,85.196,85.182,85.182,12800000.0
2007-01-24 02:08:00,85.184,85.192,85.179,85.189,17600000.0
2007-01-24 02:09:00,85.189,85.189,85.175,85.181,16000000.0
2007-01-24 02:10:00,85.195,85.211,85.195,85.204,9600000.0
2007-01-24 02:11:00,85.198,85.213,85.19,85.213,12200000.0
2007-01-24 02:12:00,85.231,85.243,85.226,85.239,11200000.0
2007-01-24 02:13:00,85.245,85.255,85.245,85.25,10600000.0
2007-01-24 02:14:00,85.256,85.259,85.249,85.249,11200000.0
2007-01-24 02:15:00,85.233,85.233,85.216,85.232,11200000.0
2007-01-24 02:16:00,85.219,85.219,85.146,85.214,9600000.0
2007-01-24 02:17:00,85.229,85.264,85.229,85.264,11200000.0
2007-01-24 02:18:00,85.267,85.267,85.243,85.254,12800000.0
2007-01-24 02:19:00,85.257,85.278,85.257,85.273,12800000.0
2007-01-24 02:20:00,85.278,85.293,85.278,85.293,8000000.0
2007-01-24 02:21:00,85.29,85.294,85.281,85.285,17600000.0
2007-01-24 02:23:00,85.286,85.306,85.286,85.302,12800000.0
2007-01-24 02:24:00,85.298,85.308,85.214,85.3,11200000.0
2007-01-24 02:25:00,85.295,85.312,85.295,85.3,17600000.0
2007-01-24 02:26:00,85.307,85.322,85.296,85.322,17600000.0
2007-01-24 02:27:00,85.323,85.323,85.302,85.302,17600000.0
2007-01-24 02:28:00,85.288,85.315,85.288,85.312,14400000.0
2007-01-24 02:29:00,85.297,85.298,85.292,85.292,11200000.0
2007-01-24 02:30:00,85.286,85.286,85.233,85.233,11200000.0
2007-01-24 02:31:00,85.236,85.267,85.236,85.267,17600000.0
2007-01-24 02:32:00,85.283,85.283,85.262,85.267,11200000.0
2007-01-24 02:33:00,85.263,85.263,85.228,85.228,11200000.0
2007-01-24 02:34:00,85.225,85.23,85.214,85.214,14400000.0
2007-01-24 02:35:00,85.215,85.233,85.208,85.233,12800000.0
2007-01-24 02:36:00,85.223,85.223,85.19,85.19,12800000.0
2007-01-24 02:37:00,85.173,85.187,85.17,85.177,12800000.0
2007-01-24 02:38:00,85.186,85.193,85.181,85.193,12800000.0
2007-01-24 02:39:00,85.206,85.212,85.186,85.186,16000000.0
2007-01-24 02:40:00,85.188,85.199,85.186,85.195,12800000.0
2007-01-24 02:41:00,85.192,85.192,85.141,85.141,11200000.0
2007-01-24 02:42:00,85.133,85.153,85.12,85.12,12200000.0
2007-01-24 02:43:00,85.111,85.111,85.092,85.111,11200000.0
2007-01-24 02:44:00,85.121,85.121,85.103,85.117,12800000.0
2007-01-24 02:45:00,85.12,85.129,85.12,85.125,11200000.0
2007-01-24 02:46:00,85.145,85.164,85.145,85.161,12800000.0
2007-01-24 02:47:00,85.156,85.17,85.142,85.17,12800000.0
2007-01-24 02:48:00,85.204,85.217,85.202,85.202,14400000.0
2007-01-24 02:49:00,85.214,85.226,85.196,85.226,17600000.0
2007-01-24 02:50:00,85.216,85.244,85.216,85.244,11200000.0
2007-01-24 02:51:00,85.243,85.243,85.216,85.216,11200000.0
2007-01-24 02:52:00,85.211,85.227,85.168,85.227,11200000.0
2007-01-24 02:53:00,85.235,85.245,85.234,85.235,11200000.0
2007-01-24 02:54:00,85.155,85.253,85.155,85.253,11200000.0
2007-01-24 02:55:00,85.261,85.263,85.259,85.26,11200000.0
2007-01-24 02:56:00,85.253,85.302,85.253,85.302,11200000.0
2007-01-24 02:57:00,85.294,85.294,85.273,85.279,11200000.0
2007-01-24 02:58:00,85.26,85.263,85.24,85.256,15400000.0
2007-01-24 02:59:00,85.283,85.286,85.277,85.283,11200000.0
2007-01-24 03:00:00,85.276,85.276,85.168,85.168,11200000.0
2007-01-24 03:01:00,85.284,85.291,85.274,85.28,11200000.0
2007-01-24 03:02:00,85.291,85.306,85.291,85.306,11200000.0
2007-01-24 03:03:00,85.313,85.314,85.304,85.307,14400000.0
2007-01-24 03:04:00,85.299,85.299,85.293,85.293,11200000.0
2007-01-24 03:05:00,85.302,85.302,85.292,85.301,16000000.0
2007-01-24 03:06:00,85.306,85.318,85.304,85.318,16000000.0
2007-01-24 03:07:00,85.313,85.323,85.313,85.319,14400000.0
2007-01-24 03:08:00,85.324,85.328,85.307,85.324,11200000.0
2007-01-24 03:10:00,85.324,85.327,85.31,85.323,16000000.0
2007-01-24 03:11:00,85.345,85.353,85.345,85.353,11200000.0
2007-01-24 03:12:00,85.348,85.404,85.348,85.394,17600000.0
2007-01-24 03:13:00,85.386,85.394,85.378,85.394,16000000.0
2007-01-24 03:14:00,85.39,85.39,85.379,85.379,11200000.0
2007-01-24 03:15:00,85.383,85.402,85.376,85.402,17600000.0
2007-01-24 03:16:00,85.394,85.4,85.391,85.393,14400000.0
2007-01-24 03:17:00,85.397,85.414,85.394,85.414,11200000.0
2007-01-24 03:18:00,85.386,85.386,85.361,85.369,12800000.0
2007-01-24 03:19:00,85.332,85.332,85.314,85.314,12800000.0
2007-01-24 03:20:00,85.338,85.345,85.327,85.345,12800000.0
2007-01-24 03:21:00,85.345,85.353,85.332,85.353,13800000.0
2007-01-24 03:22:00,85.348,85.355,85.337,85.337,11200000.0
2007-01-24 03:23:00,85.339,85.344,85.329,85.336,9600000.0
2007-01-24 03:24:00,85.324,85.338,85.319,85.338,9600000.0
2007-01-24 03:25:00,85.302,85.302,85.267,85.271,17600000.0
2007-01-24 03:26:00,85.24,85.24,85.201,85.207,12800000.0
2007-01-24 03:27:00,85.227,85.227,85.203,85.215,13800000.0
2007-01-24 03:28:00,85.224,85.226,85.216,85.216,11200000.0
2007-01-24 03:29:00,85.217,85.238,85.217,85.238,12800000.0
2007-01-24 03:30:00,85.24,85.24,85.173,85.238,17600000.0
2007-01-24 03:31:00,85.235,85.235,85.218,85.232,12800000.0
2007-01-24 03:32:00,85.239,85.239,85.231,85.231,8000000.0
2007-01-24 03:33:00,85.231,85.231,85.205,85.205,11200000.0
2007-01-24 03:34:00,85.205,85.205,85.197,85.205,11200000.0
2007-01-24 03:35:00,85.221,85.223,85.207,85.207,17600000.0
2007-01-24 03:36:00,85.199,85.209,85.199,85.199,11200000.0
2007-01-24 03:37:00,85.206,85.217,85.205,85.205,17000000.0
2007-01-24 03:38:00,85.213,85.235,85.213,85.233,12200000.0
2007-01-24 03:39:00,85.241,85.249,85.186,85.242,14400000.0
2007-01-24 03:40:00,85.246,85.247,85.237,85.247,12800000.0
2007-01-24 03:41:00,85.25,85.251,85.239,85.239,11200000.0
2007-01-24 03:42:00,85.232,85.241,85.232,85.24,12800000.0
2007-01-24 03:44:00,85.233,85.241,85.226,85.235,12800000.0
2007-01-24 03:45:00,85.225,85.227,85.216,85.216,11200000.0
2007-01-24 03:46:00,85.215,85.217,85.213,85.216,11200000.0
2007-01-24 03:47:00,85.22,85.228,85.218,85.219,11200000.0
2007-01-24 03:48:00,85.222,85.222,85.206,85.206,10600000.0
2007-01-24 03:49:00,85.203,85.224,85.203,85.224,16000000.0
2007-01-24 03:50:00,85.237,85.237,85.222,85.222,11600000.0
2007-01-24 03:51:00,85.225,85.225,85.214,85.22,8400000.0
2007-01-24 03:53:00,85.23,85.232,85.227,85.227,9600000.0
2007-01-24 03:54:00,85.233,85.239,85.23,85.239,14400000.0
2007-01-24 03:55:00,85.241,85.243,85.213,85.223,14400000.0
2007-01-24 03:56:00,85.211,85.214,85.203,85.206,12800000.0
2007-01-24 03:57:00,85.192,85.195,85.186,85.195,12800000.0
2007-01-24 03:58:00,85.187,85.207,85.187,85.189,16000000.0
2007-01-24 03:59:00,85.186,85.199,85.186,85.189,12800000.0
2007-01-24 04:00:00,85.203,85.204,85.187,85.192,14400000.0
2007-01-24 04:02:00,85.186,85.186,85.171,85.171,8000000.0
2007-01-24 04:03:00,85.193,85.2,85.176,85.176,12200000.0
2007-01-24 04:04:00,85.149,85.149,85.124,85.124,12800000.0
2007-01-24 04:05:00,85.113,85.131,85.112,85.112,11200000.0
2007-01-24 04:07:00,85.101,85.117,85.101,85.105,14400000.0
2007-01-24 04:08:00,85.137,85.149,85.137,85.149,11200000.0
2007-01-24 04:09:00,85.149,85.161,85.139,85.161,11200000.0
2007-01-24 04:10:00,85.127,85.138,85.116,85.138,13800000.0
2007-01-24 04:11:00,85.139,85.139,85.121,85.121,12800000.0
2007-01-24 04:12:00,85.118,85.13,85.118,85.13,8000000.0
2007-01-24 04:13:00,85.129,85.129,85.111,85.111,11200000.0
2007-01-24 04:14:00,85.14,85.15,85.14,85.149,11200000.0
2007-01-24 04:15:00,85.151,85.151,85.133,85.133,12800000.0
2007-01-24 04:16:00,85.126,85.126,85.114,85.114,11200000.0
2007-01-24 04:17:00,85.123,85.123,85.11,85.119,14400000.0
2007-01-24 04:18:00,85.107,85.116,85.095,85.116,12800000.0
2007-01-24 04:19:00,85.12,85.129,85.094,85.108,12800000.0
2007-01-24 04:20:00,85.096,85.096,85.005,85.093,11200000.0
2007-01-24 04:21:00,85.101,85.119,85.101,85.119,11200000.0
2007-01-24 04:22:00,85.116,85.122,85.107,85.114,16000000.0
2007-01-24 04:23:00,85.113,85.126,85.111,85.121,12800000.0
2007-01-24 04:24:00,85.126,85.129,85.114,85.114,12800000.0
2007-01-24 04:25:00,85.111,85.111,85.08,85.08,14400000.0
2007-01-24 04:26:00,85.085,85.092,85.084,85.092,14400000.0
2007-01-24 04:27:00,85.096,85.104,85.092,85.104,9000000.0
2007-01-24 04:28:00,85.091,85.091,85.073,85.079,11200000.0
2007-01-24 04:29:00,85.075,85.079,85.067,85.072,12800000.0
2007-01-24 04:30:00,85.066,85.072,85.057,85.057,12800000.0
2007-01-24 04:31:00,85.057,85.064,85.047,85.064,12800000.0
2007-01-24 04:32:00,85.048,85.051,85.043,85.045,12800000.0
2007-01-24 04:33:00,85.037,85.04,85.026,85.031,16000000.0
2007-01-24 04:34:00,85.028,85.028,85.011,85.011,12200000.0
2007-01-24 04:35:00,85.011,85.022,85.011,85.011,12800000.0
2007-01-24 04:37:00,85.012,85.012,84.994,84.994,12800000.0
2007-01-24 04:39:00,84.976,84.984,84.961,84.981,12800000.0
2007-01-24 04:40:00,84.987,84.987,84.979,84.98,11200000.0
2007-01-24 04:41:00,84.98,84.984,84.97,84.971,11200000.0
2007-01-24 04:42:00,84.985,84.991,84.973,84.988,12800000.0
2007-01-24 04:43:00,84.973,84.974,84.961,84.974,12800000.0
2007-01-24 04:44:00,84.983,84.983,84.969,84.971,9600000.0
2007-01-24 04:45:00,84.981,84.989,84.979,84.986,12800000.0
2007-01-24 04:46:00,84.989,84.99,84.977,84.99,14400000.0
2007-01-24 04:47:00,84.99,84.99,84.985,84.985,6400000.0
2007-01-24 04:48:00,84.977,84.977,84.964,84.964,12800000.0
2007-01-24 04:49:00,84.956,84.976,84.956,84.976,11200000.0
2007-01-24 04:50:00,84.978,84.98,84.975,84.978,11200000.0
2007-01-24 04:51:00,84.976,84.978,84.888,84.971,14400000.0
2007-01-24 04:52:00,84.97,84.978,84.967,84.973,11200000.0
2007-01-24 04:53:00,84.96,84.969,84.959,84.969,9600000.0
2007-01-24 04:54:00,84.951,84.957,84.95,84.956,13200000.0
2007-01-24 04:55:00,84.969,84.973,84.965,84.965,11200000.0
2007-01-24 04:56:00,84.975,84.981,84.972,84.978,17000000.0
2007-01-24 04:57:00,84.985,84.985,84.964,84.974,11200000.0
2007-01-24 04:58:00,84.973,84.977,84.97,84.97,8000000.0
2007-01-24 04:59:00,84.986,84.986,84.979,84.979,12800000.0
2007-01-24 05:00:00,84.967,84.978,84.967,84.97,10600000.0
2007-01-24 05:01:00,84.967,84.967,84.955,84.958,14400000.0
2007-01-24 05:02:00,84.961,84.969,84.96,84.962,14400000.0
2007-01-24 05:03:00,84.969,84.984,84.967,84.972,12800000.0
2007-01-24 05:04:00,84.982,85.021,84.982,85.021,8000000.0
2007-01-24 05:05:00,85.026,85.028,85.01,85.01,11600000.0
2007-01-24 05:06:00,85.008,85.023,85.006,85.022,11200000.0
2007-01-24 05:07:00,84.988,85.024,84.988,85.024,14400000.0
2007-01-24 05:08:00,85.021,85.022,85.005,85.016,11200000.0
2007-01-24 05:09:00,85.008,85.024,85.008,85.024,17600000.0
2007-01-24 05:10:00,85.035,85.035,85.008,85.031,12800000.0
2007-01-24 05:11:00,85.026,85.026,85.003,85.003,12800000.0
2007-01-24 05:12:00,85.014,85.025,85.014,85.019,12800000.0
2007-01-24 05:13:00,85.026,85.04,85.026,85.034,12800000.0
2007-01-24 05:17:00,85.032,85.043,85.031,85.043,11200000.0
2007-01-24 05:18:00,85.026,85.028,85.006,85.028,8000000.0
2007-01-24 05:19:00,85.027,85.034,85.024,85.027,16000000.0
2007-01-24 05:20:00,85.02,85.038,85.02,85.037,11200000.0
2007-01-24 05:21:00,85.042,85.043,85.028,85.043,12800000.0
2007-01-24 05:25:00,85.046,85.046,85.038,85.041,12800000.0
2007-01-24 05:26:00,85.046,85.057,85.044,85.057,12800000.0
2007-01-24 05:27:00,85.056,85.057,85.048,85.054,12800000.0
2007-01-24 05:28:00,85.042,85.055,85.04,85.055,11200000.0
2007-01-24 05:29:00,85.036,85.037,85.023,85.023,11200000.0
2007-01-24 05:30:00,85.027,85.027,85.003,85.015,16000000.0
2007-01-24 05:31:00,85.014,85.021,85.014,85.017,17600000.0
2007-01-24 05:32:00,84.995,85.012,84.995,85.012,12800000.0
2007-01-24 05:33:00,85.012,85.012,85.004,85.004,9600000.0
2007-01-24 05:34:00,85.007,85.008,85.002,85.003,16000000.0
2007-01-24 05:35:00,85.012,85.028,85.012,85.028,11200000.0
2007-01-24 05:36:00,85.031,85.031,85.01,85.01,16000000.0
2007-01-24 05:37:00,85.008,85.021,85.007,85.021,11200000.0
2007-01-24 05:38:00,85.021,85.033,85.011,85.033,16000000.0
2007-01-24 05:40:00,85.034,85.039,85.033,85.034,9600000.0
2007-01-24 05:41:00,85.025,85.034,85.02,85.02,12800000.0
2007-01-24 05:42:00,85.018,85.018,84.991,84.991,11200000.0
2007-01-24 05:43:00,84.987,84.987,84.979,84.98,11200000.0
2007-01-24 05:44:00,84.992,84.992,84.984,84.986,11200000.0
2007-01-24 05:45:00,84.987,84.992,84.985,84.985,16000000.0
2007-01-24 05:46:00,84.973,84.973,84.959,84.969,17600000.0
2007-01-24 05:47:00,84.977,84.995,84.977,84.995,14400000.0
2007-01-24 05:48:00,85.0,85.0,84.971,84.976,9600000.0
2007-01-24 05:49:00,84.973,84.984,84.973,84.984,17600000.0
2007-01-24 05:50:00,84.995,85.004,84.986,84.986,11200000.0
2007-01-24 05:52:00,85.007,85.017,84.995,85.017,12800000.0
2007-01-24 05:53:00,85.005,85.01,85.0,85.003,17600000.0
2007-01-24 05:54:00,85.009,85.025,85.001,85.003,9600000.0
2007-01-24 05:55:00,84.938,85.006,84.938,85.006,11200000.0
2007-01-24 05:56:00,85.003,85.019,85.003,85.019,12200000.0
2007-01-24 05:58:00,85.017,85.017,84.931,85.003,12800000.0
2007-01-24 05:59:00,85.026,85.035,85.015,85.015,12800000.0
2007-01-24 06:00:00,85.041,85.041,85.017,85.017,8000000.0
2007-01-24 06:01:00,85.012,85.017,84.992,85.017,11200000.0
2007-01-24 06:02:00,85.018,85.018,84.998,84.998,12800000.0
2007-01-24 06:03:00,85.011,85.018,85.01,85.016,11200000.0
2007-01-24 06:04:00,85.022,85.033,85.02,85.033,16000000.0
2007-01-24 06:05:00,85.031,85.031,85.009,85.014,14400000.0
2007-01-24 06:06:00,85.007,85.007,84.989,84.989,12800000.0
2007-01-24 06:07:00,85.004,85.008,84.991,84.991,11200000.0
2007-01-24 06:08:00,84.976,84.976,84.96,84.961,11200000.0
2007-01-24 06:09:00,84.971,84.978,84.971,84.974,11200000.0
2007-01-24 06:10:00,84.964,84.972,84.875,84.97,11200000.0
2007-01-24 06:11:00,84.971,84.983,84.965,84.983,17600000.0
2007-01-24 06:12:00,84.977,84.979,84.965,84.965,11200000.0
2007-01-24 06:13:00,84.973,85.004,84.969,85.004,12800000.0
2007-01-24 06:14:00,85.015,85.015,84.992,84.995,12200000.0
2007-01-24 06:15:00,84.998,85.013,84.994,85.013,11600000.0
2007-01-24 06:16:00,85.014,85.014,85.0,85.0,8000000.0
2007-01-24 06:17:00,84.985,84.991,84.976,84.976,12800000.0
2007-01-24 06:18:00,84.988,84.988,84.982,84.982,12800000.0
2007-01-24 06:19:00,84.988,84.999,84.988,84.992,12800000.0
2007-01-24 06:20:00,84.99,84.996,84.972,84.972,16000000.0
2007-01-24 06:21:00,84.973,84.977,84.954,84.954,12800000.0
2007-01-24 06:22:00,84.951,84.971,84.951,84.971,13200000.0
2007-01-24 06:23:00,84.969,84.971,84.961,84.961,8000000.0
2007-01-24 06:25:00,84.959,84.959,84.935,84.955,12800000.0
2007-01-24 06:26:00,84.962,84.962,84.946,84.954,12800000.0
2007-01-24 06:27:00,84.959,84.959,84.942,84.953,14400000.0
2007-01-24 06:28:00,84.952,84.956,84.948,84.948,8000000.0
2007-01-24 06:29:00,84.948,84.958,84.948,84.958,11200000.0
2007-01-24 06:30:00,84.954,84.959,84.951,84.959,14400000.0
2007-01-24 06:32:00,84.954,84.964,84.946,84.955,12800000.0
2007-01-24 06:33:00,84.96,84.96,84.945,84.949,17600000.0
2007-01-24 06:34:00,84.926,84.952,84.926,84.941,12800000.0
2007-01-24 06:35:00,84.947,84.948,84.935,84.94,12800000.0
2007-01-24 06:36:00,84.949,84.949,84.926,84.926,14400000.0
2007-01-24 06:37:00,84.93,84.93,84.921,84.926,12800000.0
2007-01-24 06:39:00,84.925,84.926,84.908,84.915,11200000.0
2007-01-24 06:40:00,84.915,84.942,84.911,84.942,9600000.0
2007-01-24 06:42:00,84.942,84.942,84.932,84.932,9600000.0
2007-01-24 06:43:00,84.869,84.932,84.869,84.928,16000000.0
2007-01-24 06:44:00,84.921,84.928,84.912,84.921,18000000.0
2007-01-24 06:45:00,84.924,84.927,84.911,84.922,17600000.0
2007-01-24 06:46:00,84.921,84.921,84.901,84.903,12800000.0
2007-01-24 06:47:00,84.904,84.92,84.901,84.92,12800000.0
2007-01-24 06:48:00,84.895,84.911,84.894,84.906,17600000.0
2007-01-24 06:49:00,84.894,84.898,84.889,84.891,17600000.0
2007-01-24 06:50:00,84.88,84.912,84.88,84.911,14400000.0
2007-01-24 06:51:00,84.911,84.913,84.905,84.912,12800000.0
2007-01-24 06:52:00,84.907,84.918,84.907,84.911,12800000.0
2007-01-24 06:53:00,84.915,84.915,84.904,84.907,17600000.0
2007-01-24 06:54:00,84.895,84.909,84.895,84.903,14400000.0
2007-01-24 06:55:00,84.897,84.909,84.897,84.903,9600000.0
2007-01-24 06:56:00,84.895,84.905,84.889,84.905,11200000.0
2007-01-24 06:57:00,84.91,84.91,84.891,84.891,14400000.0
2007-01-24 06:58:00,84.897,84.904,84.897,84.899,12800000.0
2007-01-24 06:59:00,84.908,84.923,84.897,84.911,12800000.0
2007-01-24 07:00:00,84.92,84.94,84.92,84.939,16000000.0
2007-01-24 07:01:00,84.939,84.942,84.933,84.942,17600000.0
2007-01-24 07:02:00,84.945,84.95,84.936,84.936,12800000.0
2007-01-24 07:03:00,84.921,84.945,84.921,84.945,12800000.0
2007-01-24 07:04:00,84.94,84.94,84.931,84.938,12800000.0
2007-01-24 07:05:00,84.928,84.931,84.912,84.927,11200000.0
2007-01-24 07:07:00,84.945,84.958,84.945,84.958,11600000.0
2007-01-24 07:09:00,84.96,84.961,84.955,84.961,12800000.0
2007-01-24 07:10:00,84.944,84.951,84.944,84.951,4800000.0
2007-01-24 07:11:00,84.959,84.96,84.952,84.958,12800000.0
2007-01-24 07:12:00,84.948,84.958,84.948,84.956,6400000.0
2007-01-24 07:13:00,84.948,84.953,84.941,84.941,12200000.0
2007-01-24 07:14:00,84.934,84.951,84.934,84.951,11200000.0
2007-01-24 07:15:00,84.958,84.966,84.958,84.961,11200000.0
2007-01-24 07:16:00,84.957,84.962,84.953,84.962,11200000.0
2007-01-24 07:17:00,84.963,84.963,84.951,84.951,12800000.0
2007-01-24 07:19:00,84.96,84.961,84.954,84.961,12800000.0
2007-01-24 07:20:00,84.979,84.986,84.973,84.983,12800000.0
2007-01-24 07:21:00,84.985,84.985,84.969,84.969,12800000.0
2007-01-24 07:22:00,84.975,84.98,84.971,84.975,17600000.0
2007-01-24 07:24:00,84.972,84.978,84.969,84.972,14400000.0
2007-01-24 07:26:00,84.978,84.994,84.971,84.978,11200000.0
2007-01-24 07:27:00,84.975,84.987,84.975,84.98,16000000.0
2007-01-24 07:28:00,84.975,84.99,84.975,84.99,14400000.0
2007-01-24 07:29:00,84.994,84.999,84.99,84.997,11200000.0
2007-01-24 07:30:00,84.999,84.999,84.983,84.996,11200000.0
2007-01-24 07:31:00,85.006,85.009,85.001,85.007,17600000.0
2007-01-24 07:32:00,85.0,85.001,84.99,85.001,17600000.0
2007-01-24 07:35:00,84.984,84.995,84.984,84.991,16000000.0
2007-01-24 07:36:00,84.968,84.994,84.968,84.988,11200000.0
2007-01-24 07:37:00,84.987,84.987,84.977,84.979,11200000.0
2007-01-24 07:38:00,84.977,84.986,84.977,84.982,12800000.0
2007-01-24 07:39:00,84.975,84.98,84.975,84.975,11200000.0
2007-01-24 07:40:00,84.957,84.957,84.946,84.949,11200000.0
2007-01-24 07:41:00,84.951,84.962,84.948,84.951,12800000.0
2007-01-24 07:42:00,84.931,84.931,84.899,84.905,12800000.0
2007-01-24 07:43:00,84.901,84.903,84.883,84.883,12800000.0
2007-01-24 07:44:00,84.856,84.868,84.856,84.864,11200000.0
2007-01-24 07:45:00,84.877,84.929,84.877,84.929,11200000.0
2007-01-24 07:46:00,84.93,84.935,84.917,84.917,11200000.0
2007-01-24 07:47:00,84.917,84.917,84.88,84.88,14400000.0
2007-01-24 07:48:00,84.88,84.892,84.88,84.881,14400000.0
2007-01-24 07:49:00,84.882,84.884,84.872,84.879,17600000.0
2007-01-24 07:50:00,84.883,84.885,84.879,84.879,8000000.0
2007-01-24 07:51:00,84.877,84.882,84.867,84.872,12800000.0
2007-01-24 07:53:00,84.875,84.875,84.858,84.863,12800000.0
2007-01-24 07:54:00,84.866,84.889,84.865,84.889,11200000.0
2007-01-24 07:55:00,84.874,84.874,84.855,84.856,12800000.0
2007-01-24 07:56:00,84.841,84.87,84.841,84.87,16000000.0
2007-01-24 07:57:00,84.867,84.892,84.867,84.887,11200000.0
2007-01-24 07:58:00,84.869,84.872,84.849,84.856,11200000.0
2007-01-24 07:59:00,84.86,84.864,84.854,84.854,12800000.0
2007-01-24 08:00:00,84.853,84.86,84.84,84.842,16000000.0
2007-01-24 08:01:00,84.849,84.852,84.846,84.85,8000000.0
2007-01-24 08:02:00,84.856,84.856,84.838,84.838,3200000.0
2007-01-24 08:03:00,84.831,84.837,84.817,84.819,11200000.0
2007-01-24 08:04:00,84.826,84.828,84.814,84.818,17600000.0
2007-01-24 08:05:00,84.795,84.797,84.784,84.792,14400000.0
2007-01-24 08:06:00,84.779,84.779,84.773,84.773,3200000.0
2007-01-24 08:07:00,84.778,84.78,84.772,84.78,11200000.0
2007-01-24 08:08:00,84.767,84.767,84.753,84.766,17600000.0
2007-01-24 08:09:00,84.776,84.776,84.747,84.755,12800000.0
2007-01-24 08:10:00,84.762,84.779,84.753,84.753,12800000.0
2007-01-24 08:11:00,84.74,84.74,84.721,84.73,11200000.0
2007-01-24 08:12:00,84.733,84.762,84.733,84.743,16000000.0
2007-01-24 08:13:00,84.735,84.746,84.735,84.737,11200000.0
2007-01-24 08:14:00,84.755,84.76,84.747,84.747,12800000.0
2007-01-24 08:15:00,84.749,84.759,84.741,84.746,16000000.0
2007-01-24 08:16:00,84.772,84.775,84.753,84.766,11200000.0
2007-01-24 08:17:00,84.765,84.771,84.757,84.771,12800000.0
2007-01-24 08:18:00,84.767,84.774,84.754,84.774,12800000.0
2007-01-24 08:19:00,84.772,84.78,84.765,84.771,14400000.0
2007-01-24 08:21:00,84.776,84.78,84.757,84.759,17600000.0
2007-01-24 08:22:00,84.78,84.785,84.78,84.784,11200000.0
2007-01-24 08:23:00,84.795,84.796,84.788,84.793,11200000.0
2007-01-24 08:25:00,84.789,84.793,84.782,84.782,12800000.0
2007-01-24 08:26:00,84.774,84.782,84.687,84.782,8000000.0
2007-01-24 08:30:00,84.778,84.784,84.765,84.765,11200000.0
2007-01-24 08:31:00,84.755,84.771,84.755,84.756,12800000.0
2007-01-24 08:32:00,84.736,84.745,84.736,84.745,11200000.0
2007-01-24 08:33:00,84.738,84.741,84.715,84.715,11200000.0
2007-01-24 08:34:00,84.72,84.72,84.697,84.697,9000000.0
2007-01-24 08:36:00,84.683,84.693,84.658,84.658,17600000.0
2007-01-24 08:37:00,84.648,84.685,84.646,84.685,11200000.0
2007-01-24 08:38:00,84.676,84.676,84.649,84.652,10600000.0
2007-01-24 08:39:00,84.632,84.646,84.632,84.635,16400000.0
2007-01-24 08:40:00,84.602,84.602,84.572,84.572,16000000.0
2007-01-24 08:41:00,84.589,84.589,84.567,84.567,17600000.0
2007-01-24 08:42:00,84.552,84.553,84.519,84.519,12800000.0
2007-01-24 08:43:00,84.518,84.525,84.503,84.505,12800000.0
2007-01-24 08:44:00,84.468,84.468,84.324,84.324,12800000.0
2007-01-24 08:45:00,84.303,84.382,84.303,84.382,16000000.0
2007-01-24 08:46:00,84.364,84.364,84.294,84.294,11200000.0
2007-01-24 08:47:00,84.273,84.273,84.238,84.238,11200000.0
2007-01-24 08:48:00,84.207,84.207,84.178,84.178,12800000.0
2007-01-24 08:49:00,84.192,84.198,84.179,84.179,17000000.0
2007-01-24 08:50:00,84.175,84.189,84.17,84.179,12800000.0
2007-01-24 08:51:00,84.205,84.218,84.191,84.191,17600000.0
2007-01-24 08:52:00,84.199,84.237,84.196,84.237,11200000.0
2007-01-24 08:53:00,84.26,84.281,84.26,84.278,16000000.0
2007-01-24 08:54:00,84.275,84.277,84.267,84.275,11200000.0
2007-01-24 08:55:00,84.292,84.292,84.271,84.271,16000000.0
2007-01-24 08:56:00,84.277,84.289,84.272,84.272,11200000.0
2007-01-24 08:57:00,84.261,84.268,84.246,84.246,11200000.0
2007-01-24 08:58:00,84.25,84.252,84.21,84.21,9600000.0
2007-01-24 08:59:00,84.204,84.205,84.19,84.197,12800000.0
2007-01-24 09:00:00,84.201,84.201,84.174,84.175,18000000.0
2007-01-24 09:01:00,84.155,84.156,84.146,84.147,11200000.0
2007-01-24 09:02:00,84.149,84.165,84.136,84.165,11200000.0
2007-01-24 09:03:00,84.158,84.158,84.111,84.12,16000000.0
2007-01-24 09:04:00,84.117,84.145,84.111,84.145,11200000.0
2007-01-24 09:05:00,84.157,84.184,84.157,84.184,11200000.0
2007-01-24 09:06:00,84.204,84.204,84.174,84.185,12800000.0
2007-01-24 09:07:00,84.212,84.222,84.203,84.222,12800000.0
2007-01-24 09:08:00,84.241,84.26,84.24,84.26,12800000.0
2007-01-24 09:09:00,84.294,84.31,84.292,84.304,18000000.0
2007-01-24 09:10:00,84.302,84.307,84.302,84.304,12800000.0
2007-01-24 09:11:00,84.317,84.324,84.316,84.317,12800000.0
2007-01-24 09:12:00,84.298,84.308,84.285,84.304,13200000.0
2007-01-24 09:13:00,84.298,84.318,84.298,84.318,11200000.0
2007-01-24 09:14:00,84.327,84.352,84.327,84.35,11200000.0
2007-01-24 09:15:00,84.339,84.366,84.339,84.366,11200000.0
2007-01-24 09:16:00,84.335,84.349,84.335,84.346,12800000.0
2007-01-24 09:17:00,84.341,84.341,84.327,84.341,11200000.0
2007-01-24 09:18:00,84.325,84.333,84.325,84.325,13800000.0
2007-01-24 09:19:00,84.302,84.321,84.302,84.319,12800000.0
2007-01-24 09:20:00,84.313,84.318,84.306,84.307,16000000.0
2007-01-24 09:21:00,84.311,84.315,84.307,84.308,11200000.0
2007-01-24 09:22:00,84.304,84.304,84.259,84.263,17600000.0
2007-01-24 09:23:00,84.265,84.265,84.243,84.243,12800000.0
2007-01-24 09:24:00,84.129,84.234,84.129,84.2,11200000.0
2007-01-24 09:25:00,84.185,84.185,84.119,84.119,12800000.0
2007-01-24 09:26:00,84.113,84.135,84.113,84.135,11200000.0
2007-01-24 09:27:00,84.145,84.157,84.145,84.157,11200000.0
2007-01-24 09:28:00,84.144,84.148,84.131,84.131,12800000.0
2007-01-24 09:29:00,84.13,84.141,84.13,84.14,11200000.0
2007-01-24 09:30:00,84.146,84.156,84.133,84.156,12800000.0
2007-01-24 09:31:00,84.175,84.182,84.157,84.157,12800000.0
2007-01-24 09:32:00,84.143,84.147,84.125,84.129,14400000.0
2007-01-24 09:33:00,84.16,84.174,84.157,84.174,12200000.0
2007-01-24 09:34:00,84.17,84.202,84.17,84.202,11200000.0
2007-01-24 09:35:00,84.214,84.244,84.213,84.244,12800000.0
2007-01-24 09:36:00,84.239,84.244,84.233,84.244,9600000.0
2007-01-24 09:37:00,84.237,84.244,84.178,84.24,16000000.0
2007-01-24 09:38:00,84.241,84.244,84.23,84.242,11200000.0
2007-01-24 09:39:00,84.247,84.257,84.241,84.257,12800000.0
2007-01-24 09:40:00,84.289,84.304,84.288,84.304,14400000.0
2007-01-24 09:41:00,84.312,84.312,84.298,84.298,11200000.0
2007-01-24 09:42:00,84.272,84.284,84.267,84.267,16000000.0
2007-01-24 09:43:00,84.261,84.261,84.241,84.241,12800000.0
2007-01-24 09:44:00,84.246,84.257,84.246,84.246,12800000.0
2007-01-24 09:45:00,84.26,84.27,84.254,84.27,12800000.0
2007-01-24 09:46:00,84.271,84.271,84.248,84.258,11200000.0
2007-01-24 09:47:00,84.246,84.246,84.233,84.235,12800000.0
2007-01-24 09:48:00,84.222,84.225,84.206,84.222,11200000.0
2007-01-24 09:49:00,84.223,84.223,84.183,84.183,12800000.0
2007-01-24 09:50:00,84.202,84.223,84.186,84.186,16000000.0
2007-01-24 09:51:00,84.181,84.21,84.181,84.21,16000000.0
2007-01-24 09:52:00,84.21,84.21,84.162,84.162,14400000.0
2007-01-24 09:53:00,84.141,84.15,84.14,84.14,12800000.0
2007-01-24 09:54:00,84.161,84.171,84.156,84.156,17600000.0
2007-01-24 09:55:00,84.144,84.145,84.133,84.135,11200000.0
2007-01-24 09:56:00,84.141,84.156,84.138,84.152,14400000.0
2007-01-24 09:57:00,84.171,84.175,84.17,84.174,17600000.0
2007-01-24 09:58:00,84.167,84.176,84.081,84.166,17600000.0
2007-01-24 09:59:00,84.159,84.16,84.142,84.142,17600000.0
2007-01-24 10:00:00,84.164,84.17,84.149,84.17,11200000.0
2007-01-24 10:01:00,84.164,84.171,84.128,84.128,12800000.0
2007-01-24 10:02:00,84.131,84.143,84.131,84.133,16000000.0
2007-01-24 10:03:00,84.115,84.115,84.091,84.098,11200000.0
2007-01-24 10:04:00,84.093,84.108,84.093,84.108,8000000.0
2007-01-24 10:05:00,84.106,84.116,84.099,84.099,14400000.0
2007-01-24 10:06:00,84.106,84.119,84.09,84.09,16000000.0
2007-01-24 10:07:00,84.079,84.089,84.075,84.089,12800000.0
2007-01-24 10:08:00,84.102,84.124,84.102,84.124,11200000.0
2007-01-24 10:09:00,84.123,84.125,84.111,84.118,12800000.0
2007-01-24 10:10:00,84.113,84.113,84.073,84.074,17600000.0
2007-01-24 10:11:00,84.072,84.087,84.069,84.075,11200000.0
2007-01-24 10:12:00,84.065,84.066,84.046,84.057,12800000.0
2007-01-24 10:13:00,84.052,84.052,84.024,84.024,12800000.0
2007-01-24 10:14:00,84.031,84.031,84.007,84.007,11200000.0
2007-01-24 10:15:00,83.98,83.98,83.957,83.957,13200000.0
2007-01-24 10:16:00,83.946,83.953,83.928,83.928,12800000.0
2007-01-24 10:17:00,83.932,83.951,83.932,83.939,11200000.0
2007-01-24 10:18:00,83.93,83.953,83.925,83.943,11200000.0
2007-01-24 10:19:00,83.942,83.967,83.942,83.967,11200000.0
2007-01-24 10:20:00,83.969,83.969,83.953,83.957,17600000.0
2007-01-24 10:21:00,83.924,83.952,83.924,83.952,16000000.0
2007-01-24 10:22:00,83.971,83.974,83.964,83.964,11200000.0
2007-01-24 10:23:00,83.969,83.977,83.967,83.972,11200000.0
2007-01-24 10:24:00,83.978,83.988,83.978,83.987,12800000.0
2007-01-24 10:25:00,83.995,83.995,83.974,83.976,11200000.0
2007-01-24 10:26:00,83.957,83.973,83.953,83.967,17600000.0
2007-01-24 10:27:00,83.965,83.993,83.965,83.993,11200000.0
2007-01-24 10:28:00,83.981,83.992,83.981,83.982,12800000.0
2007-01-24 10:29:00,83.961,83.967,83.955,83.96,11200000.0
2007-01-24 10:30:00,83.977,83.982,83.973,83.978,8000000.0
2007-01-24 10:31:00,83.968,83.982,83.96,83.982,12800000.0
2007-01-24 10:32:00,83.969,83.977,83.964,83.973,17600000.0
2007-01-24 10:33:00,84.018,84.027,84.018,84.023,11200000.0
2007-01-24 10:34:00,84.017,84.029,84.01,84.01,11200000.0
2007-01-24 10:35:00,84.02,84.033,84.02,84.024,10600000.0
2007-01-24 10:36:00,84.026,84.046,84.026,84.037,11200000.0
2007-01-24 10:37:00,84.048,84.075,83.978,84.06,11200000.0
2007-01-24 10:38:00,84.05,84.05,84.029,84.047,12800000.0
2007-01-24 10:39:00,84.066,84.089,84.066,84.074,11200000.0
2007-01-24 10:40:00,84.077,84.102,84.077,84.087,16000000.0
2007-01-24 10:41:00,84.092,84.118,84.092,84.11,12800000.0
2007-01-24 10:42:00,84.134,84.145,84.128,84.145,10600000.0
2007-01-24 10:43:00,84.148,84.154,84.141,84.154,11200000.0
2007-01-24 10:44:00,84.14,84.147,84.139,84.145,12800000.0
2007-01-24 10:45:00,84.136,84.154,84.129,84.154,12800000.0
2007-01-24 10:46:00,84.156,84.163,84.143,84.163,12800000.0
2007-01-24 10:47:00,84.171,84.171,84.143,84.161,12800000.0
2007-01-24 10:48:00,84.148,84.148,84.137,84.142,12800000.0
2007-01-24 10:49:00,84.131,84.138,84.131,84.138,11200000.0
2007-01-24 10:50:00,84.139,84.142,84.118,84.118,16000000.0
2007-01-24 10:51:00,84.115,84.122,84.112,84.121,17600000.0
2007-01-24 10:52:00,84.15,84.155,84.12,84.12,11600000.0
2007-01-24 10:53:00,84.125,84.143,84.121,84.134,10600000.0
2007-01-24 10:54:00,84.149,84.149,84.136,84.146,17600000.0
2007-01-24 10:55:00,84.151,84.166,84.151,84.157,11200000.0
2007-01-24 10:56:00,84.164,84.173,84.145,84.145,17600000.0
2007-01-24 10:57:00,84.135,84.154,84.135,84.153,16000000.0
2007-01-24 10:58:00,84.155,84.16,84.057,84.152,12800000.0
2007-01-24 10:59:00,84.153,84.157,84.143,84.151,11200000.0
2007-01-24 11:00:00,84.163,84.169,84.145,84.169,12800000.0
2007-01-24 11:01:00,84.163,84.163,84.138,84.138,12800000.0
2007-01-24 11:02:00,84.141,84.159,84.141,84.144,16000000.0
2007-01-24 11:03:00,84.156,84.167,84.151,84.164,12200000.0
2007-01-24 11:04:00,84.164,84.164,84.138,84.138,14400000.0
2007-01-24 11:05:00,84.137,84.161,84.137,84.161,17600000.0
2007-01-24 11:06:00,84.166,84.172,84.159,84.172,17600000.0
2007-01-24 11:07:00,84.178,84.181,84.16,84.18,17600000.0
2007-01-24 11:08:00,84.1,84.174,84.1,84.174,11200000.0
2007-01-24 11:09:00,84.185,84.185,84.166,84.175,17600000.0
2007-01-24 11:10:00,84.175,84.185,84.174,84.174,12800000.0
2007-01-24 11:11:00,84.164,84.164,84.156,84.162,11200000.0
2007-01-24 11:12:00,84.163,84.167,84.153,84.153,17600000.0
2007-01-24 11:13:00,84.15,84.151,84.126,84.149,14400000.0
2007-01-24 11:14:00,84.171,84.222,84.171,84.222,11200000.0
2007-01-24 11:15:00,84.242,84.242,84.214,84.225,11200000.0
2007-01-24 11:16:00,84.239,84.257,84.239,84.249,12800000.0
2007-01-24 11:17:00,84.24,84.277,84.24,84.277,11200000.0
2007-01-24 11:18:00,84.264,84.265,84.257,84.26,12800000.0
2007-01-24 11:19:00,84.254,84.272,84.254,84.272,17600000.0
2007-01-24 11:20:00,84.264,84.281,84.263,84.263,12800000.0
2007-01-24 11:21:00,84.286,84.316,84.286,84.316,14400000.0
2007-01-24 11:22:00,84.322,84.341,84.322,84.341,12800000.0
2007-01-24 11:23:00,84.346,84.35,84.34,84.34,11200000.0
2007-01-24 11:24:00,84.373,84.407,84.373,84.396,12800000.0
2007-01-24 11:25:00,84.38,84.381,84.355,84.375,17600000.0
2007-01-24 11:26:00,84.375,84.388,84.356,84.356,14400000.0
2007-01-24 11:27:00,84.344,84.356,84.337,84.347,11200000.0
2007-01-24 11:28:00,84.367,84.37,84.364,84.364,14400000.0
2007-01-24 11:29:00,84.347,84.358,84.344,84.358,14400000.0
2007-01-24 11:30:00,84.339,84.354,84.339,84.344,14400000.0
2007-01-24 11:31:00,84.369,84.374,84.366,84.374,11200000.0
2007-01-24 11:32:00,84.384,84.429,84.384,84.423,17600000.0
2007-01-24 11:33:00,84.41,84.412,84.402,84.404,12800000.0
2007-01-24 11:34:00,84.437,84.466,84.437,84.466,12800000.0
2007-01-24 11:35:00,84.49,84.508,84.49,84.502,11200000.0
2007-01-24 11:36:00,84.523,84.539,84.523,84.539,12800000.0
2007-01-24 11:37:00,84.572,84.602,84.572,84.602,11200000.0
2007-01-24 11:38:00,84.612,84.612,84.608,84.608,11200000.0
2007-01-24 11:39:00,84.624,84.647,84.62,84.647,11200000.0
2007-01-24 11:40:00,84.665,84.69,84.665,84.69,11600000.0
2007-01-24 11:41:00,84.686,84.695,84.677,84.69,16000000.0
2007-01-24 11:42:00,84.742,84.812,84.742,84.801,17600000.0
2007-01-24 11:43:00,84.799,84.799,84.772,84.774,11200000.0
2007-01-24 11:44:00,84.766,84.766,84.708,84.708,11200000.0
2007-01-24 11:45:00,84.714,84.717,84.701,84.701,14400000.0
2007-01-24 11:46:00,84.715,84.725,84.705,84.725,11200000.0
2007-01-24 11:47:00,84.736,84.736,84.702,84.708,17600000.0
2007-01-24 11:48:00,84.714,84.734,84.708,84.734,11200000.0
2007-01-24 11:49:00,84.716,84.716,84.705,84.705,12800000.0
2007-01-24 11:50:00,84.7,84.7,84.688,84.69,12800000.0
2007-01-24 11:51:00,84.674,84.676,84.667,84.672,11200000.0
2007-01-24 11:52:00,84.702,84.735,84.702,84.735,11200000.0
2007-01-24 11:53:00,84.742,84.748,84.731,84.748,16000000.0
2007-01-24 11:54:00,84.782,84.782,84.757,84.76,13800000.0
2007-01-24 11:55:00,84.773,84.784,84.718,84.779,11200000.0
2007-01-24 11:56:00,84.771,84.777,84.758,84.758,12800000.0
2007-01-24 11:57:00,84.739,84.754,84.733,84.754,12800000.0
2007-01-24 11:58:00,84.8,84.805,84.798,84.798,11200000.0
2007-01-24 11:59:00,84.799,84.802,84.787,84.789,11200000.0
2007-01-24 12:00:00,84.79,84.804,84.79,84.803,11200000.0
2007-01-24 12:01:00,84.794,84.809,84.794,84.8,11200000.0
2007-01-24 12:02:00,84.801,84.81,84.8,84.807,14400000.0
2007-01-24 12:03:00,84.811,84.811,84.786,84.786,11200000.0
2007-01-24 12:04:00,84.786,84.787,84.771,84.771,18000000.0
2007-01-24 12:05:00,84.773,84.792,84.77,84.792,17600000.0
2007-01-24 12:06:00,84.805,84.805,84.788,84.79,12800000.0
2007-01-24 12:07:00,84.79,84.808,84.79,84.808,11200000.0
2007-01-24 12:08:00,84.815,84.827,84.813,84.827,11200000.0
2007-01-24 12:09:00,84.832,84.84,84.828,84.834,14400000.0
2007-01-24 12:10:00,84.823,84.846,84.823,84.846,11200000.0
2007-01-24 12:11:00,84.877,84.894,84.877,84.894,12800000.0
2007-01-24 12:12:00,84.899,84.899,84.873,84.873,11200000.0
2007-01-24 12:13:00,84.867,84.875,84.849,84.85,11200000.0
2007-01-24 12:14:00,84.855,84.868,84.853,84.868,12800000.0
2007-01-24 12:15:00,84.868,84.868,84.855,84.86,12800000.0
2007-01-24 12:16:00,84.834,84.863,84.834,84.863,12800000.0
2007-01-24 12:17:00,84.865,84.887,84.81,84.887,17600000.0
2007-01-24 12:18:00,84.888,84.912,84.888,84.909,16000000.0
2007-01-24 12:19:00,84.901,84.901,84.881,84.9,12800000.0
2007-01-24 12:20:00,84.896,84.896,84.88,84.884,14400000.0
2007-01-24 12:22:00,84.881,84.881,84.864,84.864,16000000.0
2007-01-24 12:23:00,84.866,84.899,84.866,84.899,14400000.0
2007-01-24 12:24:00,84.924,84.938,84.924,84.926,12800000.0
2007-01-24 12:25:00,84.921,84.921,84.912,84.916,11200000.0
2007-01-24 12:26:00,84.901,84.919,84.901,84.919,11200000.0
2007-01-24 12:27:00,84.938,84.988,84.937,84.988,11200000.0
2007-01-24 12:28:00,85.0,85.002,84.978,84.988,12800000.0
2007-01-24 12:29:00,84.979,84.979,84.962,84.969,17600000.0
2007-01-24 12:30:00,84.961,85.001,84.961,85.001,17600000.0
2007-01-24 12:31:00,84.988,84.998,84.967,84.973,12800000.0
2007-01-24 12:32:00,84.97,84.978,84.961,84.964,12800000.0
2007-01-24 12:33:00,84.952,84.993,84.952,84.993,14400000.0
2007-01-24 12:34:00,85.021,85.032,85.02,85.032,12800000.0
2007-01-24 12:35:00,85.026,85.026,85.011,85.012,11200000.0
2007-01-24 12:36:00,85.013,85.023,85.012,85.023,11200000.0
2007-01-24 12:37:00,84.991,84.991,84.952,84.957,11200000.0
2007-01-24 12:38:00,84.973,84.973,84.875,84.953,17600000.0
2007-01-24 12:39:00,84.96,84.981,84.96,84.964,16000000.0
2007-01-24 12:40:00,84.947,84.968,84.947,84.964,16000000.0
2007-01-24 12:41:00,84.967,84.99,84.967,84.978,12800000.0
2007-01-24 12:42:00,84.977,84.982,84.969,84.97,14400000.0
2007-01-24 12:43:00,84.973,84.973,84.938,84.944,12800000.0
2007-01-24 12:44:00,84.937,84.95,84.931,84.939,17600000.0
2007-01-24 12:45:00,84.971,84.972,84.956,84.969,15400000.0
2007-01-24 12:46:00,84.961,84.961,84.948,84.95,12800000.0
2007-01-24 12:47:00,84.948,84.948,84.918,84.93,12800000.0
2007-01-24 12:48:00,84.929,84.936,84.916,84.918,12800000.0
2007-01-24 12:49:00,84.938,84.979,84.936,84.979,16000000.0
2007-01-24 12:50:00,84.971,84.977,84.96,84.977,14400000.0
2007-01-24 12:51:00,84.965,84.965,84.949,84.949,11200000.0
2007-01-24 12:52:00,84.942,84.942,84.917,84.922,11200000.0
2007-01-24 12:53:00,84.919,84.925,84.901,84.901,11200000.0
2007-01-24 12:54:00,84.942,84.96,84.939,84.939,12800000.0
2007-01-24 12:55:00,84.929,84.934,84.912,84.912,16000000.0
2007-01-24 12:56:00,84.911,84.927,84.911,84.913,11200000.0
2007-01-24 12:57:00,84.897,84.907,84.893,84.893,11600000.0
2007-01-24 12:59:00,84.89,84.892,84.872,84.889,16000000.0
2007-01-24 13:00:00,84.899,84.908,84.896,84.904,12200000.0
2007-01-24 13:01:00,84.906,84.909,84.897,84.909,14400000.0
2007-01-24 13:02:00,84.929,84.932,84.92,84.925,12800000.0
2007-01-24 13:03:00,84.94,84.941,84.926,84.941,16000000.0
2007-01-24 13:04:00,84.941,84.957,84.937,84.957,11200000.0
2007-01-24 13:05:00,84.959,84.976,84.959,84.976,12800000.0
2007-01-24 13:06:00,84.989,84.989,84.975,84.985,12800000.0
2007-01-24 13:07:00,84.989,84.989,84.953,84.953,14400000.0
2007-01-24 13:08:00,84.949,84.957,84.949,84.956,17000000.0
2007-01-24 13:09:00,84.967,84.971,84.959,84.959,12800000.0
2007-01-24 13:10:00,84.958,84.971,84.946,84.971,16000000.0
2007-01-24 13:11:00,84.967,84.967,84.961,84.966,11200000.0
2007-01-24 13:12:00,84.964,84.978,84.964,84.973,12800000.0
2007-01-24 13:13:00,84.977,84.989,84.977,84.98,17600000.0
2007-01-24 13:14:00,84.982,84.982,84.96,84.96,12800000.0
2007-01-24 13:15:00,84.977,84.979,84.967,84.979,13200000.0
2007-01-24 13:16:00,84.959,84.974,84.952,84.974,17000000.0
2007-01-24 13:17:00,84.971,84.992,84.971,84.992,12800000.0
2007-01-24 13:18:00,84.99,85.001,84.985,84.986,11200000.0
2007-01-24 13:19:00,84.976,84.983,84.972,84.982,16000000.0
2007-01-24 13:20:00,84.993,85.015,84.993,85.004,9600000.0
2007-01-24 13:21:00,84.989,84.993,84.969,84.993,11200000.0
2007-01-24 13:22:00,84.988,84.993,84.981,84.988,14400000.0
2007-01-24 13:23:00,84.988,84.988,84.971,84.971,12800000.0
2007-01-24 13:24:00,84.98,84.989,84.926,84.989,8000000.0
2007-01-24 13:25:00,84.977,84.982,84.964,84.964,17600000.0
2007-01-24 13:26:00,84.97,84.983,84.97,84.983,17600000.0
2007-01-24 13:27:00,84.985,84.985,84.975,84.985,12800000.0
2007-01-24 13:28:00,84.974,84.974,84.875,84.95,16000000.0
2007-01-24 13:29:00,84.947,84.96,84.946,84.958,11200000.0
2007-01-24 13:30:00,84.966,84.966,84.953,84.954,12800000.0
2007-01-24 13:31:00,84.928,84.942,84.928,84.941,11200000.0
2007-01-24 13:32:00,84.95,84.959,84.95,84.956,11200000.0
2007-01-24 13:33:00,84.964,84.964,84.957,84.958,19200000.0
2007-01-24 13:34:00,84.957,84.957,84.943,84.951,14400000.0
2007-01-24 13:35:00,84.947,84.947,84.922,84.922,36800000.0
2007-01-24 13:36:00,84.915,84.941,84.915,84.925,17600000.0
2007-01-24 13:37:00,84.908,84.908,84.874,84.874,14400000.0
2007-01-24 13:38:00,84.876,84.879,84.858,84.862,33600000.0
2007-01-24 13:39:00,84.881,84.882,84.874,84.881,14400000.0
2007-01-24 13:40:00,84.872,84.884,84.872,84.883,40000000.0
2007-01-24 13:41:00,84.912,84.926,84.912,84.926,16000000.0
2007-01-24 13:43:00,84.93,84.937,84.92,84.937,27200000.0
2007-01-24 13:44:00,84.938,84.938,84.912,84.912,33600000.0
2007-01-24 13:46:00,84.924,84.924,84.909,84.912,24000000.0
2007-01-24 13:47:00,84.888,84.896,84.888,84.889,12800000.0
2007-01-24 13:48:00,84.886,84.891,84.883,84.886,12800000.0
2007-01-24 13:49:00,84.889,84.892,84.885,84.885,17600000.0
2007-01-24 13:50:00,84.887,84.898,84.872,84.872,11200000.0
2007-01-24 13:51:00,84.874,84.876,84.868,84.868,24000000.0
2007-01-24 13:52:00,84.849,84.849,84.82,84.82,12800000.0
2007-01-24 13:53:00,84.832,84.838,84.832,84.838,17600000.0
2007-01-24 13:54:00,84.846,84.86,84.846,84.847,25000000.0
2007-01-24 13:55:00,84.849,84.866,84.849,84.852,14400000.0
2007-01-24 13:56:00,84.854,84.857,84.848,84.848,14400000.0
2007-01-24 13:57:00,84.855,84.866,84.854,84.866,28800000.0
2007-01-24 13:58:00,84.865,84.901,84.862,84.901,14400000.0
2007-01-24 13:59:00,84.899,84.906,84.896,84.903,32000000.0
2007-01-24 14:00:00,84.898,84.902,84.888,84.899,48000000.0
2007-01-24 14:01:00,84.891,84.894,84.887,84.887,32000000.0
2007-01-24 14:03:00,84.861,84.871,84.861,84.871,14400000.0
2007-01-24 14:04:00,84.867,84.867,84.857,84.857,11200000.0
2007-01-24 14:05:00,84.856,84.86,84.854,84.86,24000000.0
2007-01-24 14:06:00,84.853,84.853,84.84,84.847,36800000.0
2007-01-24 14:07:00,84.848,84.854,84.845,84.85,40400000.0
2007-01-24 14:09:00,84.847,84.853,84.836,84.853,33600000.0
2007-01-24 14:10:00,84.851,84.863,84.843,84.863,33600000.0
2007-01-24 14:12:00,84.858,84.859,84.845,84.847,27200000.0
2007-01-24 14:13:00,84.861,84.879,84.861,84.874,14400000.0
2007-01-24 14:14:00,84.875,84.882,84.869,84.881,12800000.0
2007-01-24 14:15:00,84.88,84.88,84.867,84.867,28800000.0
2007-01-24 14:16:00,84.863,84.873,84.855,84.855,25000000.0
2007-01-24 14:17:00,84.847,84.853,84.841,84.844,12800000.0
2007-01-24 14:18:00,84.845,84.845,84.828,84.828,16000000.0
2007-01-24 14:19:00,84.836,84.838,84.827,84.827,12800000.0
2007-01-24 14:20:00,84.829,84.837,84.827,84.837,25600000.0
2007-01-24 14:21:00,84.837,84.847,84.831,84.847,28800000.0
2007-01-24 14:22:00,84.826,84.835,84.817,84.826,11200000.0
2007-01-24 14:23:00,84.83,84.844,84.829,84.835,48000000.0
2007-01-24 14:24:00,84.828,84.829,84.808,84.808,12800000.0
2007-01-24 14:25:00,84.803,84.829,84.803,84.815,12800000.0
2007-01-24 14:26:00,84.802,84.819,84.802,84.815,12800000.0
2007-01-24 14:27:00,84.823,84.832,84.821,84.829,18000000.0
2007-01-24 14:28:00,84.803,84.818,84.803,84.815,11200000.0
2007-01-24 14:29:00,84.822,84.823,84.811,84.812,36800000.0
2007-01-24 14:30:00,84.808,84.812,84.804,84.804,21800000.0
2007-01-24 14:31:00,84.808,84.828,84.808,84.811,20800000.0
2007-01-24 14:32:00,84.82,84.837,84.82,84.836,8000000.0
2007-01-24 14:35:00,84.818,84.819,84.816,84.816,14400000.0
2007-01-24 14:37:00,84.817,84.817,84.808,84.81,11200000.0
2007-01-24 14:38:00,84.806,84.816,84.806,84.814,56000000.0
2007-01-24 14:39:00,84.81,84.817,84.801,84.817,12800000.0
2007-01-24 14:40:00,84.788,84.794,84.77,84.77,14400000.0
2007-01-24 14:41:00,84.764,84.764,84.753,84.764,56000000.0
2007-01-24 14:42:00,84.752,84.792,84.752,84.792,12800000.0
2007-01-24 14:43:00,84.781,84.785,84.771,84.785,25600000.0
2007-01-24 14:44:00,84.797,84.803,84.788,84.788,12200000.0
2007-01-24 14:45:00,84.804,84.816,84.797,84.815,11200000.0
2007-01-24 14:46:00,84.807,84.807,84.8,84.802,11200000.0
2007-01-24 14:47:00,84.801,84.807,84.797,84.807,16000000.0
2007-01-24 14:48:00,84.807,84.807,84.802,84.802,19200000.0
2007-01-24 14:49:00,84.81,84.827,84.785,84.785,32000000.0
2007-01-24 14:50:00,84.759,84.759,84.751,84.752,28800000.0
2007-01-24 14:51:00,84.744,84.744,84.739,84.739,32000000.0
2007-01-24 14:52:00,84.7,84.712,84.698,84.712,12800000.0
2007-01-24 14:53:00,84.714,84.721,84.713,84.713,17600000.0
2007-01-24 14:54:00,84.722,84.742,84.716,84.742,12800000.0
2007-01-24 14:55:00,84.72,84.72,84.711,84.713,16000000.0
2007-01-24 14:56:00,84.734,84.754,84.734,84.745,12800000.0
2007-01-24 14:57:00,84.749,84.751,84.737,84.737,12800000.0
2007-01-24 14:58:00,84.744,84.754,84.738,84.746,17600000.0
2007-01-24 14:59:00,84.749,84.757,84.748,84.756,16000000.0
2007-01-24 15:00:00,84.755,84.755,84.744,84.745,14400000.0
2007-01-24 15:01:00,84.745,84.748,84.741,84.741,12800000.0
2007-01-24 15:02:00,84.75,84.758,84.747,84.756,27200000.0
2007-01-24 15:03:00,84.754,84.754,84.744,84.751,13200000.0
2007-01-24 15:04:00,84.761,84.771,84.761,84.77,11600000.0
2007-01-24 15:05:00,84.768,84.779,84.756,84.756,11200000.0
2007-01-24 15:06:00,84.757,84.757,84.714,84.714,11200000.0
2007-01-24 15:07:00,84.728,84.757,84.727,84.757,25600000.0
2007-01-24 15:08:00,84.773,84.779,84.773,84.779,3200000.0
2007-01-24 15:09:00,84.781,84.791,84.779,84.779,16000000.0
2007-01-24 15:10:00,84.804,84.81,84.77,84.77,12800000.0
2007-01-24 15:11:00,84.808,84.808,84.786,84.792,32000000.0
2007-01-24 15:12:00,84.801,84.822,84.801,84.822,12800000.0
2007-01-24 15:13:00,84.805,84.805,84.778,84.778,44800000.0
2007-01-24 15:14:00,84.778,84.781,84.773,84.773,34600000.0
2007-01-24 15:15:00,84.768,84.768,84.747,84.747,22400000.0
2007-01-24 15:16:00,84.742,84.801,84.742,84.801,36800000.0
2007-01-24 15:17:00,84.821,84.821,84.813,84.813,22400000.0
2007-01-24 15:18:00,84.809,84.809,84.784,84.785,22400000.0
2007-01-24 15:19:00,84.78,84.787,84.78,84.787,16000000.0
2007-01-24 15:20:00,84.792,84.816,84.786,84.816,24000000.0
2007-01-24 15:21:00,84.81,84.818,84.808,84.818,14400000.0
2007-01-24 15:22:00,84.804,84.82,84.804,84.81,12800000.0
2007-01-24 15:23:00,84.821,84.827,84.819,84.825,48000000.0
2007-01-24 15:24:00,84.825,84.829,84.822,84.825,25600000.0
2007-01-24 15:25:00,84.819,84.829,84.811,84.811,27200000.0
2007-01-24 15:26:00,84.815,84.817,84.804,84.817,40000000.0
2007-01-24 15:27:00,84.81,84.81,84.793,84.809,28800000.0
2007-01-24 15:28:00,84.798,84.798,84.779,84.779,70400000.0
2007-01-24 15:29:00,84.764,84.768,84.677,84.768,46800000.0
2007-01-24 15:30:00,84.682,84.805,84.645,84.673,114600000.0
2007-01-24 15:31:00,84.75,84.75,84.74,84.74,60800000.0
2007-01-24 15:32:00,84.744,84.756,84.744,84.754,29800000.0
2007-01-24 15:33:00,84.758,84.781,84.758,84.771,30400000.0
2007-01-24 15:34:00,84.754,84.778,84.754,84.776,22400000.0
2007-01-24 15:35:00,84.795,84.795,84.765,84.765,33600000.0
2007-01-24 15:36:00,84.767,84.795,84.767,84.782,31400000.0
2007-01-24 15:37:00,84.803,84.813,84.798,84.798,30400000.0
2007-01-24 15:38:00,84.793,84.793,84.773,84.782,59200000.0
2007-01-24 15:39:00,84.784,84.785,84.774,84.783,36800000.0
2007-01-24 15:40:00,84.778,84.778,84.761,84.764,35200000.0
2007-01-24 15:41:00,84.766,84.766,84.749,84.751,25600000.0
2007-01-24 15:42:00,84.759,84.759,84.75,84.754,42600000.0
2007-01-24 15:43:00,84.746,84.766,84.746,84.756,27200000.0
2007-01-24 15:44:00,84.743,84.763,84.743,84.763,12800000.0
2007-01-24 15:45:00,84.784,84.784,84.756,84.768,16000000.0
2007-01-24 15:46:00,84.775,84.78,84.769,84.769,14400000.0
2007-01-24 15:47:00,84.761,84.762,84.75,84.75,29800000.0
2007-01-24 15:48:00,84.758,84.76,84.749,84.749,27200000.0
2007-01-24 15:49:00,84.749,84.749,84.737,84.744,11200000.0
2007-01-24 15:50:00,84.755,84.76,84.748,84.748,11200000.0
2007-01-24 15:51:00,84.72,84.72,84.707,84.707,13200000.0
2007-01-24 15:52:00,84.717,84.717,84.709,84.709,20800000.0
2007-01-24 15:53:00,84.714,84.721,84.713,84.719,24000000.0
2007-01-24 15:54:00,84.71,84.71,84.69,84.69,27600000.0
2007-01-24 15:55:00,84.69,84.69,84.668,84.679,24000000.0
2007-01-24 15:56:00,84.652,84.652,84.638,84.638,51200000.0
2007-01-24 15:57:00,84.602,84.617,84.584,84.617,12800000.0
2007-01-24 15:58:00,84.625,84.628,84.615,84.627,19200000.0
2007-01-24 15:59:00,84.635,84.649,84.618,84.625,36800000.0
2007-01-24 16:00:00,84.616,84.627,84.585,84.585,51200000.0
2007-01-24 16:01:00,84.589,84.589,84.578,84.578,41600000.0
2007-01-24 16:02:00,84.544,84.544,84.528,84.528,11200000.0
2007-01-24 16:03:00,84.536,84.558,84.514,84.558,63400000.0
2007-01-24 16:04:00,84.554,84.56,84.532,84.534,44800000.0
2007-01-24 16:05:00,84.542,84.551,84.539,84.547,48000000.0
2007-01-24 16:06:00,84.563,84.57,84.559,84.569,35200000.0
2007-01-24 16:07:00,84.571,84.586,84.561,84.586,32000000.0
2007-01-24 16:08:00,84.578,84.6,84.578,84.579,44800000.0
2007-01-24 16:09:00,84.595,84.618,84.574,84.574,44800000.0
2007-01-24 16:10:00,84.584,84.592,84.584,84.585,41600000.0
2007-01-24 16:11:00,84.583,84.583,84.575,84.575,14400000.0
2007-01-24 16:12:00,84.569,84.576,84.559,84.559,56000000.0
2007-01-24 16:13:00,84.563,84.567,84.558,84.564,11200000.0
2007-01-24 16:14:00,84.555,84.562,84.555,84.557,49600000.0
2007-01-24 16:15:00,84.564,84.57,84.561,84.57,59200000.0
2007-01-24 16:16:00,84.558,84.59,84.558,84.58,17000000.0
2007-01-24 16:17:00,84.571,84.585,84.569,84.569,38400000.0
2007-01-24 16:18:00,84.547,84.564,84.547,84.562,11200000.0
2007-01-24 16:19:00,84.555,84.555,84.532,84.532,22400000.0
2007-01-24 16:20:00,84.521,84.521,84.507,84.513,11200000.0
2007-01-24 16:21:00,84.528,84.528,84.515,84.52,27200000.0
2007-01-24 16:22:00,84.535,84.549,84.535,84.545,41600000.0
2007-01-24 16:23:00,84.546,84.558,84.541,84.558,42600000.0
2007-01-24 16:24:00,84.558,84.558,84.548,84.549,17600000.0
2007-01-24 16:25:00,84.561,84.57,84.555,84.57,33600000.0
2007-01-24 16:26:00,84.57,84.57,84.552,84.567,17600000.0
2007-01-24 16:27:00,84.574,84.592,84.574,84.58,35200000.0
2007-01-24 16:28:00,84.583,84.598,84.583,84.594,27200000.0
2007-01-24 16:29:00,84.604,84.626,84.604,84.626,11200000.0
2007-01-24 16:30:00,84.619,84.625,84.61,84.61,11200000.0
2007-01-24 16:31:00,84.633,84.652,84.617,84.652,41600000.0
2007-01-24 16:32:00,84.678,84.678,84.668,84.673,12800000.0
2007-01-24 16:33:00,84.662,84.681,84.662,84.681,27200000.0
2007-01-24 16:34:00,84.653,84.653,84.631,84.631,35200000.0
2007-01-24 16:35:00,84.637,84.65,84.637,84.641,52200000.0
2007-01-24 16:36:00,84.644,84.66,84.642,84.66,51200000.0
2007-01-24 16:37:00,84.663,84.679,84.663,84.674,41600000.0
2007-01-24 16:38:00,84.672,84.672,84.65,84.672,40000000.0
2007-01-24 16:39:00,84.674,84.689,84.674,84.688,35200000.0
2007-01-24 16:40:00,84.685,84.685,84.654,84.664,56000000.0
2007-01-24 16:41:00,84.657,84.658,84.647,84.655,72400000.0
2007-01-24 16:42:00,84.646,84.656,84.645,84.647,54400000.0
2007-01-24 16:43:00,84.647,84.662,84.644,84.662,17600000.0
2007-01-24 16:44:00,84.684,84.684,84.667,84.677,11200000.0
2007-01-24 16:45:00,84.664,84.674,84.664,84.674,57600000.0
2007-01-24 16:46:00,84.659,84.661,84.653,84.653,11200000.0
2007-01-24 16:47:00,84.653,84.653,84.637,84.641,69800000.0
2007-01-24 16:48:00,84.629,84.64,84.629,84.629,52800000.0
2007-01-24 16:49:00,84.625,84.635,84.624,84.635,36800000.0
2007-01-24 16:50:00,84.627,84.628,84.606,84.618,76000000.0
2007-01-24 16:51:00,84.617,84.624,84.613,84.624,32000000.0
2007-01-24 16:52:00,84.611,84.627,84.611,84.627,45800000.0
2007-01-24 16:53:00,84.63,84.631,84.613,84.627,30400000.0
2007-01-24 16:54:00,84.616,84.616,84.591,84.599,11200000.0
2007-01-24 16:55:00,84.591,84.596,84.586,84.596,27200000.0
2007-01-24 16:56:00,84.6,84.612,84.599,84.612,36200000.0
2007-01-24 16:57:00,84.626,84.629,84.605,84.605,19200000.0
2007-01-24 16:58:00,84.604,84.612,84.595,84.612,12800000.0
2007-01-24 16:59:00,84.61,84.61,84.574,84.574,51200000.0
2007-01-24 17:00:00,84.584,84.598,84.584,84.598,49600000.0
2007-01-24 17:01:00,84.599,84.601,84.58,84.58,40000000.0
2007-01-24 17:02:00,84.578,84.58,84.564,84.58,33600000.0
2007-01-24 17:03:00,84.585,84.587,84.565,84.585,44800000.0
2007-01-24 17:04:00,84.594,84.634,84.594,84.634,41600000.0
2007-01-24 17:05:00,84.641,84.654,84.638,84.642,54800000.0
2007-01-24 17:06:00,84.646,84.646,84.635,84.643,58600000.0
2007-01-24 17:07:00,84.639,84.672,84.635,84.672,35200000.0
2007-01-24 17:08:00,84.66,84.661,84.645,84.649,69200000.0
2007-01-24 17:09:00,84.652,84.658,84.641,84.651,59200000.0
2007-01-24 17:10:00,84.666,84.675,84.655,84.675,25600000.0
2007-01-24 17:11:00,84.678,84.678,84.658,84.658,38400000.0
2007-01-24 17:12:00,84.643,84.643,84.498,84.498,25600000.0
2007-01-24 17:13:00,84.395,84.449,84.395,84.418,28800000.0
2007-01-24 17:14:00,84.388,84.397,84.384,84.397,22400000.0
2007-01-24 17:15:00,84.422,84.422,84.371,84.371,19200000.0
2007-01-24 17:16:00,84.372,84.372,84.313,84.313,17600000.0
2007-01-24 17:17:00,84.336,84.336,84.293,84.293,37800000.0
2007-01-24 17:18:00,84.293,84.332,84.267,84.267,57600000.0
2007-01-24 17:19:00,84.216,84.216,84.134,84.136,24000000.0
2007-01-24 17:20:00,84.119,84.119,84.08,84.104,16000000.0
2007-01-24 17:21:00,84.108,84.127,84.071,84.071,28200000.0
2007-01-24 17:22:00,84.07,84.099,84.07,84.099,19200000.0
2007-01-24 17:23:00,84.104,84.104,84.069,84.076,11200000.0
2007-01-24 17:24:00,84.094,84.1,84.077,84.1,12800000.0
2007-01-24 17:25:00,84.092,84.113,84.092,84.113,17600000.0
2007-01-24 17:26:00,84.112,84.142,84.112,84.14,12800000.0
2007-01-24 17:27:00,84.15,84.15,84.102,84.102,46400000.0
2007-01-24 17:28:00,84.115,84.173,84.101,84.173,12800000.0
2007-01-24 17:29:00,84.211,84.229,84.208,84.229,26600000.0
2007-01-24 17:30:00,84.263,84.303,84.263,84.303,17600000.0
2007-01-24 17:31:00,84.316,84.316,84.29,84.298,87400000.0
2007-01-24 17:32:00,84.291,84.295,84.287,84.293,52800000.0
2007-01-24 17:33:00,84.291,84.306,84.289,84.306,36800000.0
2007-01-24 17:34:00,84.335,84.335,84.304,84.304,64400000.0
2007-01-24 17:35:00,84.305,84.325,84.293,84.325,43200000.0
2007-01-24 17:36:00,84.336,84.349,84.334,84.348,33600000.0
2007-01-24 17:37:00,84.356,84.361,84.345,84.347,16000000.0
2007-01-24 17:38:00,84.342,84.347,84.331,84.338,35200000.0
2007-01-24 17:39:00,84.326,84.33,84.321,84.33,16000000.0
2007-01-24 17:40:00,84.291,84.291,84.256,84.256,74600000.0
2007-01-24 17:41:00,84.26,84.26,84.241,84.254,12800000.0
2007-01-24 17:42:00,84.275,84.275,84.256,84.256,4800000.0
2007-01-24 17:43:00,84.289,84.292,84.265,84.276,17600000.0
2007-01-24 17:44:00,84.259,84.271,84.252,84.271,30400000.0
2007-01-24 17:45:00,84.305,84.311,84.302,84.304,30400000.0
2007-01-24 17:46:00,84.308,84.308,84.296,84.299,41600000.0
2007-01-24 17:47:00,84.302,84.316,84.298,84.316,57600000.0
2007-01-24 17:48:00,84.317,84.324,84.317,84.324,57600000.0
2007-01-24 17:49:00,84.318,84.329,84.297,84.329,46400000.0
2007-01-24 17:50:00,84.313,84.313,84.29,84.293,8000000.0
2007-01-24 17:51:00,84.266,84.28,84.266,84.27,49600000.0
2007-01-24 17:52:00,84.224,84.238,84.224,84.232,43200000.0
2007-01-24 17:53:00,84.244,84.244,84.236,84.24,32400000.0
2007-01-24 17:54:00,84.263,84.293,84.262,84.293,38400000.0
2007-01-24 17:55:00,84.309,84.309,84.293,84.294,40000000.0
2007-01-24 17:56:00,84.288,84.288,84.272,84.273,44200000.0
2007-01-24 17:57:00,84.251,84.282,84.251,84.282,36800000.0
2007-01-24 17:58:00,84.289,84.289,84.272,84.272,17600000.0
2007-01-24 17:59:00,84.284,84.295,84.273,84.295,62400000.0
2007-01-24 18:00:00,84.306,84.313,84.285,84.285,51600000.0
2007-01-24 18:01:00,84.299,84.332,84.299,84.332,32400000.0
2007-01-24 18:02:00,84.34,84.34,84.325,84.327,24000000.0
2007-01-24 18:03:00,84.336,84.349,84.336,84.341,37200000.0
2007-01-24 18:04:00,84.326,84.332,84.325,84.325,33600000.0
2007-01-24 18:05:00,84.332,84.339,84.326,84.326,12800000.0
2007-01-24 18:06:00,84.337,84.359,84.32,84.359,30400000.0
2007-01-24 18:07:00,84.346,84.346,84.335,84.343,11200000.0
2007-01-24 18:08:00,84.347,84.347,84.33,84.336,84800000.0
2007-01-24 18:09:00,84.325,84.335,84.322,84.335,34400000.0
2007-01-24 18:10:00,84.334,84.334,84.302,84.334,16000000.0
2007-01-24 18:11:00,84.319,84.326,84.316,84.323,12800000.0
2007-01-24 18:12:00,84.322,84.342,84.322,84.333,12800000.0
2007-01-24 18:13:00,84.336,84.336,84.311,84.315,27200000.0
2007-01-24 18:14:00,84.318,84.318,84.272,84.276,19200000.0
2007-01-24 18:15:00,84.284,84.301,84.264,84.264,30400000.0
2007-01-24 18:16:00,84.236,84.236,84.193,84.198,56000000.0
2007-01-24 18:17:00,84.177,84.179,84.164,84.166,43200000.0
2007-01-24 18:18:00,84.165,84.165,84.156,84.156,30400000.0
2007-01-24 18:19:00,84.157,84.162,84.151,84.151,46400000.0
2007-01-24 18:20:00,84.164,84.168,84.157,84.159,43200000.0
2007-01-24 18:21:00,84.153,84.153,84.143,84.147,12800000.0
2007-01-24 18:22:00,84.147,84.147,84.131,84.131,33000000.0
2007-01-24 18:23:00,84.135,84.144,84.131,84.14,45800000.0
2007-01-24 18:24:00,84.152,84.164,84.151,84.151,52200000.0
2007-01-24 18:25:00,84.154,84.154,84.114,84.114,33600000.0
2007-01-24 18:26:00,84.078,84.087,84.064,84.064,12800000.0
2007-01-24 18:27:00,84.077,84.096,84.077,84.095,33600000.0
2007-01-24 18:28:00,84.115,84.134,84.109,84.134,12800000.0
2007-01-24 18:29:00,84.148,84.163,84.148,84.163,25600000.0
2007-01-24 18:30:00,84.161,84.169,84.155,84.162,37200000.0
2007-01-24 18:31:00,84.156,84.156,84.138,84.146,11200000.0
2007-01-24 18:32:00,84.153,84.159,84.13,84.13,69800000.0
2007-01-24 18:33:00,84.111,84.119,84.102,84.102,32000000.0
2007-01-24 18:34:00,84.094,84.094,84.06,84.072,19200000.0
2007-01-24 18:35:00,84.07,84.081,84.066,84.071,43200000.0
2007-01-24 18:36:00,84.066,84.066,84.064,84.064,3200000.0
2007-01-24 18:37:00,84.048,84.081,84.048,84.081,36800000.0
2007-01-24 18:38:00,84.084,84.117,84.084,84.102,49600000.0
2007-01-24 18:39:00,84.094,84.094,84.067,84.069,76800000.0
2007-01-24 18:40:00,84.076,84.087,84.073,84.087,65600000.0
2007-01-24 18:41:00,84.078,84.085,84.073,84.073,72000000.0
2007-01-24 18:42:00,84.088,84.092,84.083,84.09,78400000.0
2007-01-24 18:43:00,84.097,84.103,84.094,84.102,49600000.0
2007-01-24 18:44:00,84.1,84.106,84.096,84.099,30400000.0
2007-01-24 18:45:00,84.104,84.115,84.091,84.104,12800000.0
2007-01-24 18:46:00,84.098,84.098,84.068,84.077,12800000.0
2007-01-24 18:47:00,84.073,84.084,84.073,84.077,14400000.0
2007-01-24 18:48:00,84.083,84.101,84.083,84.097,28800000.0
2007-01-24 18:49:00,84.104,84.104,84.081,84.081,24000000.0
2007-01-24 18:51:00,84.088,84.088,84.065,84.065,12800000.0
2007-01-24 18:52:00,84.074,84.088,84.071,84.086,19200000.0
2007-01-24 18:53:00,84.077,84.095,84.077,84.094,30400000.0
2007-01-24 18:54:00,84.115,84.122,84.111,84.113,19200000.0
2007-01-24 18:55:00,84.104,84.12,84.102,84.113,22400000.0
2007-01-24 18:56:00,84.106,84.106,84.09,84.094,16000000.0
2007-01-24 18:57:00,84.093,84.097,84.081,84.084,19200000.0
2007-01-24 18:58:00,84.079,84.094,84.079,84.094,32000000.0
2007-01-24 18:59:00,84.106,84.106,84.092,84.092,32000000.0
2007-01-24 19:00:00,84.082,84.09,84.081,84.086,14400000.0
2007-01-24 19:01:00,84.086,84.086,84.079,84.079,11200000.0
2007-01-24 19:02:00,84.071,84.079,84.06,84.078,43200000.0
2007-01-24 19:03:00,84.09,84.103,84.09,84.103,14400000.0
2007-01-24 19:04:00,84.089,84.094,84.078,84.094,14400000.0
2007-01-24 19:05:00,84.085,84.09,84.062,84.062,17600000.0
2007-01-24 19:06:00,84.095,84.104,84.087,84.09,56000000.0
2007-01-24 19:07:00,84.075,84.075,84.051,84.051,35200000.0
2007-01-24 19:08:00,84.048,84.053,84.036,84.053,22400000.0
2007-01-24 19:09:00,84.053,84.084,84.053,84.084,12200000.0
2007-01-24 19:10:00,84.072,84.097,84.072,84.097,17600000.0
2007-01-24 19:11:00,84.09,84.09,84.036,84.036,17600000.0
2007-01-24 19:12:00,84.031,84.042,84.031,84.037,24000000.0
2007-01-24 19:13:00,84.021,84.043,84.021,84.043,16000000.0
2007-01-24 19:14:00,84.048,84.048,84.032,84.032,12800000.0
2007-01-24 19:15:00,84.03,84.036,84.023,84.027,16000000.0
2007-01-24 19:16:00,84.046,84.046,84.023,84.023,12200000.0
2007-01-24 19:17:00,84.028,84.029,84.018,84.018,14400000.0
2007-01-24 19:18:00,84.016,84.032,84.016,84.031,32000000.0
2007-01-24 19:19:00,84.028,84.028,84.009,84.015,11200000.0
2007-01-24 19:20:00,84.021,84.022,84.0,84.022,14400000.0
2007-01-24 19:21:00,84.021,84.045,84.021,84.044,17600000.0
2007-01-24 19:22:00,84.056,84.072,84.055,84.072,14400000.0
2007-01-24 19:23:00,84.066,84.066,84.05,84.056,16000000.0
2007-01-24 19:24:00,84.054,84.058,84.046,84.057,48400000.0
2007-01-24 19:25:00,84.065,84.111,84.065,84.111,12800000.0
2007-01-24 19:26:00,84.106,84.124,84.104,84.124,42000000.0
2007-01-24 19:27:00,84.123,84.124,84.11,84.11,14400000.0
2007-01-24 19:28:00,84.104,84.109,84.094,84.109,12800000.0
2007-01-24 19:29:00,84.109,84.109,84.092,84.092,12800000.0
2007-01-24 19:30:00,84.121,84.13,84.121,84.13,11200000.0
2007-01-24 19:31:00,84.138,84.139,84.122,84.122,11200000.0
2007-01-24 19:32:00,84.129,84.129,84.106,84.106,11200000.0
2007-01-24 19:33:00,84.099,84.099,84.074,84.074,12800000.0
2007-01-24 19:34:00,84.071,84.082,84.067,84.073,12800000.0
2007-01-24 19:35:00,84.055,84.056,84.039,84.051,17600000.0
2007-01-24 19:36:00,84.048,84.068,84.037,84.068,16000000.0
2007-01-24 19:37:00,84.057,84.072,84.057,84.072,11200000.0
2007-01-24 19:38:00,84.072,84.089,84.072,84.088,11200000.0
2007-01-24 19:39:00,84.087,84.103,84.087,84.099,12800000.0
2007-01-24 19:41:00,84.098,84.099,84.083,84.083,11200000.0
2007-01-24 19:42:00,84.08,84.106,84.08,84.106,11200000.0
2007-01-24 19:43:00,84.097,84.124,84.097,84.124,11200000.0
2007-01-24 19:44:00,84.121,84.132,84.115,84.132,11200000.0
2007-01-24 19:45:00,84.136,84.136,84.116,84.127,16000000.0
2007-01-24 19:46:00,84.129,84.137,84.129,84.129,8000000.0
2007-01-24 19:47:00,84.121,84.121,84.111,84.113,9600000.0
2007-01-24 19:48:00,84.133,84.156,84.133,84.156,12800000.0
2007-01-24 19:49:00,84.154,84.157,84.149,84.151,30400000.0
2007-01-24 19:50:00,84.138,84.144,84.131,84.144,12800000.0
2007-01-24 19:51:00,84.157,84.174,84.153,84.174,12800000.0
2007-01-24 19:52:00,84.169,84.179,84.162,84.175,15400000.0
2007-01-24 19:53:00,84.179,84.179,84.173,84.174,11200000.0
2007-01-24 19:54:00,84.179,84.185,84.178,84.178,12800000.0
2007-01-24 19:55:00,84.193,84.204,84.193,84.199,11200000.0
2007-01-24 19:56:00,84.19,84.191,84.172,84.187,16000000.0
2007-01-24 19:58:00,84.194,84.198,84.192,84.193,11200000.0
2007-01-24 19:59:00,84.187,84.187,84.179,84.179,6400000.0
2007-01-24 20:00:00,84.171,84.171,84.136,84.137,17600000.0
2007-01-24 20:01:00,84.148,84.148,84.138,84.14,12800000.0
2007-01-24 20:02:00,84.144,84.144,84.125,84.141,17600000.0
2007-01-24 20:03:00,84.142,84.142,84.136,84.138,16000000.0
2007-01-24 20:04:00,84.145,84.156,84.145,84.152,30400000.0
2007-01-24 20:05:00,84.143,84.143,84.124,84.134,12800000.0
2007-01-24 20:06:00,84.125,84.129,84.121,84.129,11200000.0
2007-01-24 20:07:00,84.126,84.128,84.118,84.12,17600000.0
2007-01-24 20:08:00,84.123,84.139,84.117,84.122,38400000.0
2007-01-24 20:09:00,84.132,84.14,84.131,84.135,11200000.0
2007-01-24 20:10:00,84.122,84.143,84.122,84.142,14400000.0
2007-01-24 20:11:00,84.139,84.139,84.125,84.125,11200000.0
2007-01-24 20:12:00,84.129,84.13,84.116,84.116,11200000.0
2007-01-24 20:13:00,84.104,84.119,84.103,84.119,11200000.0
2007-01-24 20:14:00,84.122,84.127,84.063,84.127,14400000.0
2007-01-24 20:15:00,84.137,84.137,84.113,84.124,10600000.0
2007-01-24 20:16:00,84.124,84.132,84.122,84.132,28800000.0
2007-01-24 20:17:00,84.125,84.125,84.106,84.119,33600000.0
2007-01-24 20:18:00,84.136,84.136,84.124,84.128,11200000.0
2007-01-24 20:19:00,84.131,84.131,84.125,84.125,11200000.0
2007-01-24 20:20:00,84.111,84.125,84.109,84.125,19600000.0
2007-01-24 20:22:00,84.122,84.127,84.112,84.112,14400000.0
2007-01-24 20:23:00,84.117,84.123,84.11,84.118,12800000.0
2007-01-24 20:24:00,84.102,84.109,84.089,84.089,16000000.0
2007-01-24 20:25:00,84.076,84.102,84.076,84.102,11200000.0
2007-01-24 20:26:00,84.113,84.12,84.098,84.098,16000000.0
2007-01-24 20:27:00,84.102,84.102,84.069,84.095,16000000.0
2007-01-24 20:28:00,84.092,84.102,84.09,84.101,11200000.0
2007-01-24 20:29:00,84.097,84.1,84.09,84.098,12800000.0
2007-01-24 20:30:00,84.102,84.104,84.092,84.1,27200000.0
2007-01-24 20:31:00,84.102,84.102,84.09,84.093,11200000.0
2007-01-24 20:32:00,84.098,84.102,84.098,84.102,3200000.0
2007-01-24 20:34:00,84.111,84.111,84.093,84.093,11200000.0
2007-01-24 20:35:00,84.114,84.118,84.102,84.102,11200000.0
2007-01-24 20:36:00,84.102,84.109,84.095,84.109,16000000.0
2007-01-24 20:37:00,84.112,84.112,84.104,84.105,8000000.0
2007-01-24 20:38:00,84.087,84.102,84.065,84.065,12800000.0
2007-01-24 20:39:00,84.067,84.082,84.067,84.082,11200000.0
2007-01-24 20:40:00,84.085,84.085,84.057,84.069,11200000.0
2007-01-24 20:41:00,84.091,84.108,84.074,84.074,14400000.0
2007-01-24 20:42:00,84.05,84.05,84.04,84.05,11200000.0
2007-01-24 20:43:00,84.082,84.091,84.075,84.075,14400000.0
2007-01-24 20:44:00,84.085,84.092,84.081,84.081,11200000.0
2007-01-24 20:45:00,84.078,84.082,84.07,84.07,12800000.0
2007-01-24 20:46:00,84.071,84.071,84.06,84.061,14400000.0
2007-01-24 20:47:00,84.056,84.06,84.051,84.055,12800000.0
2007-01-24 20:48:00,84.053,84.063,84.05,84.063,17600000.0
2007-01-24 20:49:00,84.059,84.059,84.035,84.035,8000000.0
2007-01-24 20:50:00,84.046,84.046,84.026,84.032,14400000.0
2007-01-24 20:51:00,84.021,84.021,83.993,84.004,28800000.0
2007-01-24 20:52:00,84.01,84.01,83.984,83.984,11200000.0
2007-01-24 20:53:00,83.99,84.006,83.99,84.006,16000000.0
2007-01-24 20:54:00,84.025,84.041,84.025,84.041,13800000.0
2007-01-24 20:55:00,84.044,84.044,84.027,84.039,11200000.0
2007-01-24 20:56:00,84.029,84.029,84.017,84.018,8000000.0
2007-01-24 20:57:00,84.023,84.047,84.023,84.047,12800000.0
2007-01-24 20:58:00,84.023,84.061,84.023,84.061,11200000.0
2007-01-24 20:59:00,84.079,84.079,84.062,84.062,11200000.0
2007-01-24 21:00:00,84.047,84.057,84.036,84.057,17600000.0
2007-01-24 21:02:00,84.048,84.075,84.048,84.074,16000000.0
2007-01-24 21:03:00,84.064,84.068,84.063,84.068,11200000.0
2007-01-24 21:04:00,84.066,84.066,84.056,84.062,16000000.0
2007-01-24 21:05:00,84.057,84.063,84.025,84.04,12800000.0
2007-01-24 21:06:00,84.022,84.048,84.022,84.024,12800000.0
2007-01-24 21:07:00,84.032,84.06,84.032,84.06,14400000.0
2007-01-24 21:08:00,84.074,84.083,84.064,84.083,16000000.0
2007-01-24 21:09:00,84.072,84.077,84.051,84.064,8000000.0
2007-01-24 21:10:00,84.052,84.068,84.052,84.068,8000000.0
2007-01-24 21:11:00,84.075,84.075,84.06,84.063,12200000.0
2007-01-24 21:12:00,84.059,84.071,84.059,84.071,12800000.0
2007-01-24 21:13:00,84.082,84.092,84.075,84.088,16000000.0
2007-01-24 21:14:00,84.102,84.11,84.093,84.109,12800000.0
2007-01-24 21:15:00,84.112,84.125,84.112,84.125,14400000.0
2007-01-24 21:16:00,84.133,84.133,84.119,84.12,9600000.0
2007-01-24 21:17:00,84.121,84.132,84.121,84.13,12800000.0
2007-01-24 21:18:00,84.133,84.136,84.046,84.092,12200000.0
2007-01-24 21:19:00,84.107,84.11,84.099,84.109,17600000.0
2007-01-24 21:20:00,84.092,84.115,84.09,84.09,14400000.0
2007-01-24 21:21:00,84.085,84.111,84.078,84.111,11200000.0
2007-01-24 21:22:00,84.109,84.111,84.094,84.111,12800000.0
2007-01-24 21:23:00,84.084,84.113,84.084,84.103,11200000.0
2007-01-24 21:24:00,84.089,84.105,84.089,84.092,11200000.0
2007-01-24 21:25:00,84.117,84.117,84.088,84.088,11200000.0
2007-01-24 21:26:00,84.101,84.115,84.101,84.115,11200000.0
2007-01-24 21:27:00,84.113,84.113,84.099,84.099,6400000.0
2007-01-24 21:28:00,84.101,84.112,84.092,84.112,11200000.0
2007-01-24 21:29:00,84.112,84.116,84.105,84.109,11200000.0
2007-01-24 21:30:00,84.108,84.112,84.102,84.109,12800000.0
2007-01-24 21:31:00,84.109,84.117,84.109,84.117,11200000.0
2007-01-24 21:32:00,84.124,84.134,84.122,84.126,14400000.0
2007-01-24 21:33:00,84.119,84.135,84.119,84.131,11200000.0
2007-01-24 21:34:00,84.126,84.132,84.111,84.117,17600000.0
2007-01-24 21:35:00,84.124,84.124,84.108,84.108,12800000.0
2007-01-24 21:36:00,84.103,84.112,84.093,84.093,9600000.0
2007-01-24 21:37:00,84.077,84.101,84.077,84.099,16000000.0
2007-01-24 21:38:00,84.096,84.098,84.005,84.005,12800000.0
2007-01-24 21:39:00,84.112,84.113,84.112,84.113,3200000.0
2007-01-24 21:40:00,84.098,84.119,84.087,84.119,11200000.0
2007-01-24 21:41:00,84.116,84.146,84.115,84.134,12800000.0
2007-01-24 21:42:00,84.151,84.155,84.133,84.155,14400000.0
2007-01-24 21:43:00,84.157,84.157,84.143,84.152,14400000.0
2007-01-24 21:44:00,84.139,84.139,84.089,84.099,12200000.0
2007-01-24 21:45:00,84.091,84.101,84.086,84.09,17600000.0
2007-01-24 21:46:00,84.087,84.087,84.063,84.066,14400000.0
2007-01-24 21:47:00,84.05,84.082,84.05,84.082,11200000.0
2007-01-24 21:48:00,84.072,84.072,84.053,84.066,15400000.0
2007-01-24 21:49:00,84.059,84.069,84.059,84.064,11200000.0
2007-01-24 21:50:00,84.057,84.057,84.028,84.035,12800000.0
2007-01-24 21:51:00,84.028,84.036,84.026,84.026,17600000.0
2007-01-24 21:52:00,84.055,84.077,84.055,84.073,8000000.0
2007-01-24 21:53:00,84.08,84.08,84.06,84.06,11200000.0
2007-01-24 21:54:00,84.047,84.053,84.046,84.052,11200000.0
2007-01-24 21:55:00,84.079,84.099,84.079,84.095,11200000.0
2007-01-24 21:56:00,84.101,84.115,84.101,84.108,12800000.0
2007-01-24 21:57:00,84.098,84.113,84.056,84.056,17600000.0
2007-01-24 21:58:00,84.046,84.047,84.012,84.016,17600000.0
2007-01-24 21:59:00,84.007,84.008,83.894,83.894,12800000.0
2007-01-24 22:00:00,83.783,83.791,83.759,83.759,17600000.0
2007-01-24 22:01:00,83.738,83.804,83.738,83.804,11200000.0
2007-01-24 22:02:00,83.874,84.026,83.874,84.026,16000000.0
2007-01-24 22:03:00,84.086,84.088,84.034,84.034,17600000.0
2007-01-24 22:04:00,84.038,84.045,84.037,84.045,16000000.0
2007-01-24 22:05:00,84.061,84.092,84.059,84.087,11200000.0
2007-01-24 22:06:00,84.132,84.164,84.132,84.164,6400000.0
2007-01-24 22:07:00,84.137,84.257,84.137,84.257,16000000.0
2007-01-24 22:08:00,84.323,84.323,84.23,84.247,16000000.0
2007-01-24 22:09:00,84.259,84.27,84.231,84.27,12800000.0
2007-01-24 22:10:00,84.287,84.362,84.287,84.362,12800000.0
2007-01-24 22:11:00,84.364,84.364,84.336,84.336,8000000.0
2007-01-24 22:12:00,84.309,84.313,84.29,84.313,12800000.0
2007-01-24 22:13:00,84.356,84.369,84.343,84.343,12800000.0
2007-01-24 22:14:00,84.327,84.329,84.318,84.32,12800000.0
2007-01-24 22:15:00,84.323,84.329,84.31,84.329,14400000.0
2007-01-24 22:16:00,84.338,84.346,84.337,84.337,12800000.0
2007-01-24 22:17:00,84.349,84.349,84.319,84.319,12800000.0
2007-01-24 22:18:00,84.319,84.33,84.317,84.328,16000000.0
2007-01-24 22:19:00,84.329,84.352,84.329,84.345,14400000.0
2007-01-24 22:20:00,84.355,84.386,84.355,84.386,12800000.0
2007-01-24 22:21:00,84.398,84.398,84.383,84.393,17600000.0
2007-01-24 22:22:00,84.399,84.406,84.399,84.406,6400000.0
2007-01-24 22:23:00,84.421,84.448,84.419,84.448,12800000.0
2007-01-24 22:24:00,84.447,84.455,84.447,84.451,11200000.0
2007-01-24 22:25:00,84.437,84.447,84.434,84.444,9600000.0
2007-01-24 22:26:00,84.439,84.444,84.428,84.441,17600000.0
2007-01-24 22:27:00,84.435,84.435,84.424,84.427,12800000.0
2007-01-24 22:28:00,84.431,84.448,84.427,84.445,12800000.0
2007-01-24 22:29:00,84.472,84.534,84.472,84.534,16000000.0
2007-01-24 22:30:00,84.564,84.564,84.543,84.543,17600000.0
2007-01-24 22:31:00,84.553,84.553,84.538,84.538,12200000.0
2007-01-24 22:32:00,84.545,84.604,84.496,84.604,10600000.0
2007-01-24 22:33:00,84.638,84.676,84.638,84.667,11200000.0
2007-01-24 22:34:00,84.674,84.693,84.674,84.677,11200000.0
2007-01-24 22:35:00,84.676,84.676,84.652,84.655,12800000.0
2007-01-24 22:36:00,84.647,84.655,84.642,84.653,17600000.0
2007-01-24 22:37:00,84.619,84.632,84.617,84.617,25600000.0
2007-01-24 22:38:00,84.626,84.638,84.624,84.638,17600000.0
2007-01-24 22:39:00,84.626,84.637,84.623,84.637,12800000.0
2007-01-24 22:40:00,84.648,84.674,84.648,84.667,11200000.0
2007-01-24 22:41:00,84.692,84.699,84.686,84.699,11200000.0
2007-01-24 22:42:00,84.676,84.681,84.66,84.66,17600000.0
2007-01-24 22:43:00,84.668,84.676,84.654,84.656,16000000.0
2007-01-24 22:44:00,84.659,84.697,84.659,84.697,12800000.0
2007-01-24 22:45:00,84.714,84.719,84.708,84.714,16000000.0
2007-01-24 22:46:00,84.722,84.725,84.713,84.716,11200000.0
2007-01-24 22:47:00,84.703,84.713,84.703,84.707,17600000.0
2007-01-24 22:48:00,84.724,84.73,84.724,84.73,8000000.0
2007-01-24 22:49:00,84.729,84.733,84.726,84.726,12800000.0
2007-01-24 22:50:00,84.745,84.751,84.735,84.743,11200000.0
2007-01-24 22:51:00,84.742,84.742,84.715,84.715,11200000.0
2007-01-24 22:52:00,84.705,84.739,84.705,84.739,11200000.0
2007-01-24 22:53:00,84.722,84.722,84.703,84.703,11200000.0
2007-01-24 22:55:00,84.711,84.726,84.711,84.726,12800000.0
2007-01-24 22:56:00,84.737,84.749,84.737,84.747,17600000.0
2007-01-24 22:57:00,84.753,84.79,84.753,84.79,17600000.0
2007-01-24 22:58:00,84.819,84.824,84.805,84.815,12800000.0
2007-01-24 22:59:00,84.811,84.811,84.801,84.804,17600000.0
2007-01-24 23:00:00,84.853,84.92,84.853,84.92,9600000.0
2007-01-24 23:01:00,84.901,84.901,84.883,84.885,14400000.0
2007-01-24 23:02:00,84.891,84.901,84.88,84.884,17600000.0
2007-01-24 23:03:00,84.844,84.844,84.745,84.745,16000000.0
2007-01-24 23:04:00,84.715,84.729,84.715,84.717,11200000.0
2007-01-24 23:05:00,84.714,84.72,84.705,84.705,33600000.0
2007-01-24 23:06:00,84.705,84.711,84.703,84.703,12800000.0
2007-01-24 23:07:00,84.702,84.717,84.702,84.714,12800000.0
2007-01-24 23:08:00,84.685,84.685,84.669,84.669,11200000.0
2007-01-24 23:09:00,84.656,84.685,84.656,84.68,17600000.0
2007-01-24 23:10:00,84.687,84.687,84.672,84.683,12800000.0
2007-01-24 23:11:00,84.691,84.691,84.66,84.66,11200000.0
2007-01-24 23:12:00,84.666,84.666,84.649,84.659,16000000.0
2007-01-24 23:13:00,84.639,84.639,84.618,84.618,12200000.0
2007-01-24 23:15:00,84.637,84.657,84.637,84.657,11200000.0
2007-01-24 23:16:00,84.669,84.693,84.669,84.69,12200000.0
2007-01-24 23:17:00,84.716,84.731,84.716,84.731,11200000.0
2007-01-24 23:18:00,84.721,84.741,84.721,84.741,11200000.0
2007-01-24 23:19:00,84.745,84.754,84.735,84.735,12800000.0
2007-01-24 23:21:00,84.737,84.737,84.718,84.718,16000000.0
2007-01-24 23:22:00,84.711,84.726,84.711,84.718,12800000.0
2007-01-24 23:24:00,84.725,84.729,84.719,84.729,11200000.0
2007-01-24 23:25:00,84.731,84.765,84.731,84.765,16000000.0
2007-01-24 23:26:00,84.755,84.764,84.754,84.755,12800000.0
2007-01-24 23:27:00,84.759,84.769,84.759,84.766,17600000.0
2007-01-24 23:28:00,84.76,84.762,84.746,84.749,12800000.0
2007-01-24 23:29:00,84.744,84.744,84.68,84.725,11200000.0
2007-01-24 23:30:00,84.732,84.758,84.73,84.758,14400000.0
2007-01-24 23:31:00,84.75,84.754,84.738,84.75,12800000.0
2007-01-24 23:32:00,84.742,84.751,84.742,84.744,17600000.0
2007-01-24 23:33:00,84.753,84.759,84.753,84.753,12800000.0
2007-01-24 23:34:00,84.757,84.757,84.734,84.735,16000000.0
2007-01-24 23:35:00,84.719,84.719,84.7,84.701,16000000.0
2007-01-24 23:36:00,84.695,84.705,84.683,84.697,12800000.0
2007-01-24 23:37:00,84.708,84.715,84.702,84.703,12800000.0
2007-01-24 23:38:00,84.7,84.709,84.696,84.696,11200000.0
2007-01-24 23:39:00,84.703,84.703,84.693,84.695,11200000.0
2007-01-24 23:40:00,84.69,84.703,84.685,84.703,35200000.0
2007-01-24 23:41:00,84.723,84.728,84.718,84.721,12800000.0
2007-01-24 23:42:00,84.728,84.747,84.728,84.747,4800000.0
2007-01-24 23:43:00,84.744,84.768,84.744,84.768,11200000.0
2007-01-24 23:44:00,84.762,84.768,84.762,84.768,15400000.0
2007-01-24 23:45:00,84.765,84.769,84.753,84.767,11200000.0
2007-01-24 23:46:00,84.759,84.762,84.752,84.76,17600000.0
2007-01-24 23:47:00,84.764,84.764,84.754,84.758,12800000.0
2007-01-24 23:48:00,84.754,84.766,84.701,84.766,8000000.0
2007-01-24 23:49:00,84.767,84.777,84.765,84.775,12800000.0
2007-01-24 23:50:00,84.768,84.785,84.768,84.785,11200000.0
2007-01-24 23:52:00,84.787,84.804,84.785,84.804,12800000.0
2007-01-24 23:53:00,84.802,84.833,84.802,84.832,11200000.0
2007-01-24 23:54:00,84.834,84.843,84.815,84.843,14400000.0
2007-01-24 23:55:00,84.835,84.835,84.817,84.817,14400000.0
2007-01-24 23:56:00,84.718,84.808,84.718,84.808,11200000.0
2007-01-24 23:57:00,84.833,84.838,84.786,84.786,16000000.0
2007-01-24 23:58:00,84.791,84.832,84.791,84.832,11200000.0
2007-01-24 23:59:00,84.849,84.857,84.83,84.857,14400000.0
2007-01-25 00:00:00,84.857,84.858,84.851,84.855,11200000.0
2007-01-25 00:01:00,84.853,84.867,84.853,84.867,12800000.0
2007-01-25 00:02:00,84.85,84.85,84.836,84.845,12800000.0
2007-01-25 00:03:00,84.837,84.849,84.836,84.849,11200000.0
2007-01-25 00:04:00,84.844,84.878,84.844,84.878,11200000.0
2007-01-25 00:05:00,84.876,84.897,84.864,84.891,11200000.0
2007-01-25 00:06:00,84.891,84.926,84.891,84.926,11200000.0
2007-01-25 00:07:00,84.937,84.949,84.922,84.922,14400000.0
2007-01-25 00:08:00,84.918,84.939,84.911,84.939,12800000.0
2007-01-25 00:09:00,84.93,84.936,84.921,84.93,11200000.0
2007-01-25 00:10:00,84.935,84.937,84.926,84.937,12800000.0
2007-01-25 00:11:00,84.935,84.935,84.918,84.918,12800000.0
2007-01-25 00:12:00,84.893,84.893,84.861,84.876,8000000.0
2007-01-25 00:13:00,84.886,84.891,84.885,84.888,11200000.0
2007-01-25 00:14:00,84.89,84.893,84.882,84.886,14400000.0
2007-01-25 00:15:00,84.895,84.895,84.866,84.879,14400000.0
2007-01-25 00:16:00,84.88,84.891,84.88,84.888,14400000.0
2007-01-25 00:17:00,84.905,84.905,84.879,84.895,16000000.0
2007-01-25 00:18:00,84.916,84.924,84.914,84.924,9600000.0
2007-01-25 00:19:00,84.92,84.928,84.917,84.917,12800000.0
2007-01-25 00:20:00,84.903,84.91,84.902,84.902,17600000.0
2007-01-25 00:21:00,84.914,84.93,84.908,84.93,12800000.0
2007-01-25 00:22:00,84.893,84.916,84.893,84.902,17600000.0
2007-01-25 00:25:00,84.926,84.926,84.908,84.908,11200000.0
2007-01-25 00:26:00,84.908,84.916,84.906,84.916,12200000.0
2007-01-25 00:27:00,84.915,84.919,84.912,84.914,12800000.0
2007-01-25 00:28:00,84.899,84.899,84.891,84.891,32000000.0
2007-01-25 00:29:00,84.915,84.916,84.907,84.916,8000000.0
2007-01-25 00:30:00,84.934,84.942,84.933,84.934,8000000.0
2007-01-25 00:31:00,84.944,84.953,84.942,84.953,12800000.0
2007-01-25 00:32:00,84.943,84.948,84.928,84.948,12800000.0
2007-01-25 00:33:00,84.954,84.97,84.954,84.955,12800000.0
2007-01-25 00:34:00,84.951,84.951,84.933,84.943,19200000.0
2007-01-25 00:35:00,84.944,84.953,84.934,84.949,12800000.0
2007-01-25 00:36:00,84.964,84.964,84.947,84.961,12800000.0
2007-01-25 00:37:00,84.954,84.971,84.954,84.971,12800000.0
2007-01-25 00:38:00,84.966,84.971,84.956,84.971,12800000.0
2007-01-25 00:39:00,84.971,84.973,84.954,84.961,17600000.0
2007-01-25 00:40:00,84.971,84.975,84.971,84.975,8000000.0
2007-01-25 00:41:00,84.973,84.976,84.963,84.976,16000000.0
2007-01-25 00:42:00,84.961,84.983,84.961,84.983,12800000.0
2007-01-25 00:43:00,84.976,84.983,84.963,84.963,16000000.0
2007-01-25 00:44:00,84.951,84.952,84.927,84.931,17600000.0
2007-01-25 00:45:00,84.923,84.926,84.902,84.902,12800000.0
2007-01-25 00:46:00,84.897,84.897,84.867,84.867,14400000.0
2007-01-25 00:47:00,84.872,84.888,84.866,84.866,12800000.0
2007-01-25 00:48:00,84.857,84.864,84.849,84.849,12800000.0
2007-01-25 00:49:00,84.855,84.856,84.845,84.845,11200000.0
2007-01-25 00:50:00,84.866,84.877,84.866,84.877,12800000.0
2007-01-25 00:51:00,84.863,84.863,84.834,84.86,11200000.0
2007-01-25 00:52:00,84.86,84.86,84.849,84.849,11200000.0
2007-01-25 00:53:00,84.861,84.866,84.855,84.866,11200000.0
2007-01-25 00:54:00,84.864,84.875,84.862,84.863,17600000.0
2007-01-25 00:55:00,84.863,84.866,84.86,84.863,12800000.0
2007-01-25 00:56:00,84.865,84.865,84.855,84.864,12800000.0
2007-01-25 00:57:00,84.873,84.873,84.861,84.861,12800000.0
2007-01-25 00:58:00,84.861,84.873,84.838,84.873,12800000.0
2007-01-25 00:59:00,84.873,84.873,84.85,84.85,11200000.0
2007-01-25 01:00:00,84.849,84.861,84.848,84.86,16000000.0
2007-01-25 01:01:00,84.862,84.867,84.855,84.866,14400000.0
2007-01-25 01:02:00,84.87,84.89,84.87,84.89,8000000.0
2007-01-25 01:03:00,84.899,84.906,84.899,84.904,11200000.0
2007-01-25 01:04:00,84.894,84.894,84.866,84.875,12800000.0
2007-01-25 01:05:00,84.902,84.907,84.887,84.907,11200000.0
2007-01-25 01:06:00,84.924,84.929,84.864,84.929,12800000.0
2007-01-25 01:07:00,84.924,84.935,84.923,84.935,12800000.0
2007-01-25 01:08:00,84.94,84.949,84.933,84.933,16000000.0
2007-01-25 01:09:00,84.928,84.943,84.913,84.943,17600000.0
2007-01-25 01:10:00,84.921,84.926,84.886,84.886,16000000.0
2007-01-25 01:11:00,84.904,84.904,84.89,84.901,11200000.0
2007-01-25 01:12:00,84.905,84.912,84.899,84.899,16000000.0
2007-01-25 01:13:00,84.889,84.894,84.877,84.894,8000000.0
2007-01-25 01:14:00,84.9,84.904,84.894,84.894,16000000.0
2007-01-25 01:15:00,84.878,84.878,84.866,84.869,12800000.0
2007-01-25 01:16:00,84.881,84.9,84.879,84.9,25600000.0
2007-01-25 01:17:00,84.895,84.898,84.886,84.89,11200000.0
2007-01-25 01:19:00,84.863,84.867,84.85,84.857,16000000.0
2007-01-25 01:20:00,84.835,84.862,84.835,84.862,11200000.0
2007-01-25 01:21:00,84.865,84.865,84.852,84.852,12800000.0
2007-01-25 01:23:00,84.81,84.81,84.794,84.81,11200000.0
2007-01-25 01:24:00,84.818,84.832,84.818,84.825,12800000.0
2007-01-25 01:25:00,84.818,84.82,84.796,84.807,12200000.0
2007-01-25 01:26:00,84.807,84.807,84.798,84.802,11200000.0
2007-01-25 01:27:00,84.795,84.82,84.792,84.813,12800000.0
2007-01-25 01:28:00,84.816,84.835,84.816,84.833,17600000.0
2007-01-25 01:29:00,84.827,84.842,84.803,84.842,17600000.0
2007-01-25 01:30:00,84.833,84.833,84.812,84.812,11200000.0
2007-01-25 01:31:00,84.797,84.797,84.784,84.784,11200000.0
2007-01-25 01:32:00,84.803,84.803,84.791,84.8,12800000.0
2007-01-25 01:33:00,84.792,84.807,84.787,84.807,11200000.0
2007-01-25 01:34:00,84.816,84.834,84.816,84.83,24000000.0
2007-01-25 01:35:00,84.826,84.832,84.81,84.832,14400000.0
2007-01-25 01:36:00,84.835,84.835,84.821,84.826,11200000.0
2007-01-25 01:37:00,84.831,84.848,84.819,84.848,14400000.0
2007-01-25 01:39:00,84.855,84.855,84.844,84.846,14400000.0
2007-01-25 01:40:00,84.83,84.839,84.824,84.837,11200000.0
2007-01-25 01:41:00,84.835,84.838,84.825,84.825,12200000.0
2007-01-25 01:43:00,84.825,84.825,84.813,84.817,11200000.0
2007-01-25 01:44:00,84.808,84.808,84.786,84.786,12800000.0
2007-01-25 01:45:00,84.789,84.809,84.789,84.809,16000000.0
2007-01-25 01:46:00,84.803,84.825,84.803,84.822,16000000.0
2007-01-25 01:47:00,84.822,84.834,84.822,84.827,14400000.0
2007-01-25 01:48:00,84.837,84.844,84.823,84.833,12800000.0
2007-01-25 01:49:00,84.828,84.828,84.812,84.812,16000000.0
2007-01-25 01:50:00,84.811,84.817,84.809,84.814,14400000.0
2007-01-25 01:51:00,84.82,84.82,84.807,84.812,11200000.0
2007-01-25 01:52:00,84.809,84.809,84.795,84.795,20800000.0
2007-01-25 01:53:00,84.76,84.76,84.721,84.721,14400000.0
2007-01-25 01:54:00,84.707,84.707,84.683,84.683,8000000.0
2007-01-25 01:55:00,84.672,84.672,84.644,84.644,12800000.0
2007-01-25 01:56:00,84.644,84.65,84.643,84.65,12800000.0
2007-01-25 01:57:00,84.61,84.613,84.606,84.613,11200000.0
2007-01-25 01:58:00,84.601,84.601,84.581,84.581,11600000.0
2007-01-25 01:59:00,84.59,84.596,84.584,84.593,14400000.0
2007-01-25 02:00:00,84.574,84.574,84.552,84.558,11200000.0
2007-01-25 02:01:00,84.526,84.526,84.478,84.478,17600000.0
2007-01-25 02:02:00,84.463,84.506,84.46,84.506,12800000.0
2007-01-25 02:03:00,84.539,84.548,84.533,84.538,16000000.0
2007-01-25 02:04:00,84.525,84.525,84.487,84.487,12800000.0
2007-01-25 02:05:00,84.451,84.462,84.435,84.455,12800000.0
2007-01-25 02:06:00,84.467,84.47,84.463,84.47,12800000.0
2007-01-25 02:07:00,84.479,84.479,84.472,84.473,12800000.0
2007-01-25 02:08:00,84.463,84.463,84.452,84.462,17600000.0
2007-01-25 02:09:00,84.44,84.443,84.424,84.443,16000000.0
2007-01-25 02:10:00,84.443,84.456,84.443,84.446,9600000.0
2007-01-25 02:11:00,84.454,84.467,84.454,84.465,12800000.0
2007-01-25 02:12:00,84.47,84.475,84.466,84.466,11200000.0
2007-01-25 02:13:00,84.469,84.486,84.469,84.486,11200000.0
2007-01-25 02:14:00,84.502,84.511,84.502,84.504,11200000.0
2007-01-25 02:15:00,84.532,84.544,84.528,84.533,11200000.0
2007-01-25 02:16:00,84.548,84.552,84.488,84.551,16000000.0
2007-01-25 02:17:00,84.543,84.543,84.528,84.543,11200000.0
2007-01-25 02:18:00,84.544,84.551,84.541,84.545,12800000.0
2007-01-25 02:19:00,84.513,84.513,84.5,84.509,13200000.0
2007-01-25 02:20:00,84.5,84.502,84.497,84.502,8000000.0
2007-01-25 02:21:00,84.476,84.476,84.452,84.466,17600000.0
2007-01-25 02:22:00,84.459,84.459,84.422,84.427,12800000.0
2007-01-25 02:23:00,84.424,84.432,84.418,84.421,12800000.0
2007-01-25 02:24:00,84.405,84.41,84.315,84.402,11200000.0
2007-01-25 02:25:00,84.403,84.409,84.388,84.388,17600000.0
2007-01-25 02:26:00,84.396,84.402,84.385,84.402,17000000.0
2007-01-25 02:27:00,84.411,84.428,84.411,84.428,17600000.0
2007-01-25 02:28:00,84.418,84.428,84.407,84.407,14400000.0
2007-01-25 02:29:00,84.406,84.415,84.398,84.415,10600000.0
2007-01-25 02:30:00,84.408,84.408,84.4,84.404,11200000.0
2007-01-25 02:31:00,84.413,84.42,84.403,84.419,17600000.0
2007-01-25 02:32:00,84.421,84.421,84.394,84.415,11200000.0
2007-01-25 02:33:00,84.414,84.434,84.412,84.434,11200000.0
2007-01-25 02:34:00,84.431,84.446,84.429,84.438,14400000.0
2007-01-25 02:35:00,84.431,84.435,84.422,84.435,12800000.0
2007-01-25 02:36:00,84.438,84.438,84.423,84.43,12800000.0
2007-01-25 02:37:00,84.431,84.431,84.411,84.417,12800000.0
2007-01-25 02:38:00,84.443,84.443,84.434,84.435,12200000.0
2007-01-25 02:39:00,84.439,84.473,84.439,84.467,16000000.0
2007-01-25 02:40:00,84.478,84.484,84.476,84.476,12800000.0
2007-01-25 02:41:00,84.462,84.462,84.451,84.462,11200000.0
2007-01-25 02:42:00,84.454,84.46,84.451,84.456,12800000.0
2007-01-25 02:43:00,84.46,84.462,84.453,84.458,11200000.0
2007-01-25 02:44:00,84.464,84.477,84.461,84.477,12800000.0
2007-01-25 02:45:00,84.472,84.491,84.468,84.491,10600000.0
2007-01-25 02:46:00,84.498,84.498,84.493,84.494,12800000.0
2007-01-25 02:47:00,84.486,84.494,84.481,84.487,12800000.0
2007-01-25 02:48:00,84.498,84.508,84.498,84.505,14400000.0
2007-01-25 02:49:00,84.517,84.517,84.507,84.509,17600000.0
2007-01-25 02:50:00,84.504,84.56,84.504,84.56,11200000.0
2007-01-25 02:51:00,84.56,84.56,84.525,84.529,11200000.0
2007-01-25 02:52:00,84.532,84.539,84.468,84.525,11200000.0
2007-01-25 02:53:00,84.529,84.539,84.528,84.528,11200000.0
2007-01-25 02:54:00,84.438,84.524,84.438,84.475,11200000.0
2007-01-25 02:55:00,84.443,84.45,84.443,84.448,11200000.0
2007-01-25 02:56:00,84.448,84.464,84.441,84.464,11200000.0
2007-01-25 02:57:00,84.478,84.482,84.461,84.465,11200000.0
2007-01-25 02:58:00,84.447,84.465,84.429,84.465,8000000.0
2007-01-25 02:59:00,84.483,84.483,84.46,84.46,11200000.0
2007-01-25 03:00:00,84.465,84.515,84.383,84.383,10600000.0
2007-01-25 03:01:00,84.456,84.464,84.447,84.464,11200000.0
2007-01-25 03:02:00,84.469,84.469,84.452,84.452,11200000.0
2007-01-25 03:03:00,84.453,84.453,84.438,84.438,14400000.0
2007-01-25 03:04:00,84.443,84.451,84.441,84.451,11200000.0
2007-01-25 03:05:00,84.453,84.458,84.448,84.458,15400000.0
2007-01-25 03:06:00,84.447,84.447,84.428,84.428,16000000.0
2007-01-25 03:07:00,84.42,84.425,84.405,84.409,14400000.0
2007-01-25 03:08:00,84.433,84.434,84.414,84.428,11200000.0
2007-01-25 03:09:00,84.437,84.448,84.437,84.448,11200000.0
2007-01-25 03:10:00,84.455,84.461,84.45,84.45,16000000.0
2007-01-25 03:11:00,84.441,84.451,84.441,84.451,11200000.0
2007-01-25 03:12:00,84.44,84.44,84.419,84.419,17600000.0
2007-01-25 03:13:00,84.445,84.445,84.439,84.441,16000000.0
2007-01-25 03:14:00,84.431,84.448,84.428,84.448,11200000.0
2007-01-25 03:15:00,84.473,84.484,84.471,84.482,17600000.0
2007-01-25 03:16:00,84.469,84.48,84.469,84.469,14400000.0
2007-01-25 03:17:00,84.46,84.464,84.446,84.464,11200000.0
2007-01-25 03:18:00,84.459,84.46,84.448,84.455,12800000.0
2007-01-25 03:19:00,84.45,84.45,84.432,84.432,12800000.0
2007-01-25 03:20:00,84.459,84.465,84.456,84.458,12800000.0
2007-01-25 03:21:00,84.457,84.464,84.452,84.459,13800000.0
2007-01-25 03:22:00,84.451,84.455,84.449,84.453,11200000.0
2007-01-25 03:23:00,84.458,84.463,84.45,84.463,9600000.0
2007-01-25 03:24:00,84.47,84.486,84.47,84.486,9600000.0
2007-01-25 03:25:00,84.479,84.479,84.459,84.459,17600000.0
2007-01-25 03:26:00,84.463,84.463,84.442,84.442,12800000.0
2007-01-25 03:27:00,84.457,84.467,84.457,84.46,14400000.0
2007-01-25 03:28:00,84.466,84.476,84.466,84.476,11200000.0
2007-01-25 03:29:00,84.475,84.489,84.474,84.474,12800000.0
2007-01-25 03:30:00,84.473,84.48,84.414,84.479,17600000.0
2007-01-25 03:31:00,84.491,84.5,84.491,84.493,12800000.0
2007-01-25 03:32:00,84.494,84.494,84.483,84.483,8000000.0
2007-01-25 03:33:00,84.488,84.496,84.488,84.489,11200000.0
2007-01-25 03:35:00,84.504,84.517,84.503,84.516,17000000.0
2007-01-25 03:36:00,84.51,84.51,84.497,84.498,11200000.0
2007-01-25 03:37:00,84.495,84.521,84.489,84.521,17600000.0
2007-01-25 03:38:00,84.527,84.543,84.527,84.536,12800000.0
2007-01-25 03:39:00,84.529,84.534,84.469,84.511,14400000.0
2007-01-25 03:40:00,84.509,84.509,84.5,84.5,12800000.0
2007-01-25 03:41:00,84.497,84.51,84.494,84.494,11200000.0
2007-01-25 03:42:00,84.467,84.478,84.462,84.468,12800000.0
2007-01-25 03:44:00,84.489,84.528,84.489,84.52,12800000.0
2007-01-25 03:45:00,84.521,84.525,84.503,84.503,11200000.0
2007-01-25 03:46:00,84.498,84.498,84.487,84.487,11200000.0
2007-01-25 03:47:00,84.487,84.492,84.483,84.491,11200000.0
2007-01-25 03:48:00,84.494,84.502,84.491,84.502,11200000.0
2007-01-25 03:49:00,84.49,84.499,84.484,84.499,16000000.0
2007-01-25 03:50:00,84.505,84.506,84.488,84.488,11200000.0
2007-01-25 03:51:00,84.484,84.486,84.47,84.486,8000000.0
2007-01-25 03:52:00,84.484,84.484,84.455,84.459,14400000.0
2007-01-25 03:53:00,84.462,84.467,84.462,84.467,9600000.0
2007-01-25 03:54:00,84.474,84.489,84.474,84.489,14400000.0
2007-01-25 03:55:00,84.48,84.481,84.454,84.464,14400000.0
2007-01-25 03:56:00,84.45,84.453,84.437,84.437,12800000.0
2007-01-25 03:57:00,84.45,84.458,84.449,84.455,12800000.0
2007-01-25 03:58:00,84.434,84.434,84.368,84.368,16000000.0
2007-01-25 03:59:00,84.357,84.382,84.357,84.38,12200000.0
2007-01-25 04:00:00,84.386,84.386,84.372,84.376,13800000.0
2007-01-25 04:01:00,84.391,84.394,84.383,84.389,11200000.0
2007-01-25 04:02:00,84.378,84.383,84.374,84.376,11200000.0
2007-01-25 04:03:00,84.374,84.374,84.357,84.357,12800000.0
2007-01-25 04:04:00,84.357,84.363,84.354,84.354,12800000.0
2007-01-25 04:05:00,84.348,84.352,84.329,84.329,11200000.0
2007-01-25 04:06:00,84.33,84.333,84.32,84.32,14400000.0
2007-01-25 04:07:00,84.314,84.323,84.304,84.304,14400000.0
2007-01-25 04:08:00,84.336,84.366,84.334,84.366,11200000.0
2007-01-25 04:09:00,84.383,84.451,84.383,84.451,11200000.0
2007-01-25 04:10:00,84.458,84.483,84.458,84.479,14400000.0
2007-01-25 04:11:00,84.511,84.54,84.511,84.54,12800000.0
2007-01-25 04:12:00,84.547,84.547,84.521,84.521,8000000.0
2007-01-25 04:13:00,84.503,84.524,84.498,84.522,11600000.0
2007-01-25 04:14:00,84.522,84.526,84.493,84.493,11200000.0
2007-01-25 04:15:00,84.483,84.483,84.442,84.442,12800000.0
2007-01-25 04:16:00,84.442,84.454,84.442,84.449,11200000.0
2007-01-25 04:17:00,84.47,84.497,84.466,84.497,13800000.0
2007-01-25 04:18:00,84.509,84.521,84.509,84.515,12800000.0
2007-01-25 04:19:00,84.486,84.486,84.437,84.45,12800000.0
2007-01-25 04:20:00,84.445,84.46,84.365,84.447,11200000.0
2007-01-25 04:21:00,84.445,84.45,84.443,84.45,10600000.0
2007-01-25 04:22:00,84.414,84.414,84.388,84.388,16400000.0
2007-01-25 04:23:00,84.412,84.412,84.404,84.406,12800000.0
2007-01-25 04:24:00,84.39,84.39,84.383,84.384,12800000.0
2007-01-25 04:25:00,84.38,84.38,84.361,84.379,14400000.0
2007-01-25 04:26:00,84.378,84.38,84.374,84.374,14400000.0
2007-01-25 04:27:00,84.364,84.364,84.352,84.36,9600000.0
2007-01-25 04:28:00,84.35,84.36,84.347,84.36,11200000.0
2007-01-25 04:29:00,84.343,84.351,84.343,84.348,12800000.0
2007-01-25 04:30:00,84.333,84.333,84.32,84.32,12800000.0
2007-01-25 04:31:00,84.344,84.344,84.33,84.34,12800000.0
2007-01-25 04:32:00,84.329,84.336,84.328,84.331,12800000.0
2007-01-25 04:33:00,84.329,84.329,84.31,84.315,15400000.0
2007-01-25 04:34:00,84.322,84.325,84.317,84.325,12800000.0
2007-01-25 04:35:00,84.336,84.336,84.323,84.327,12800000.0
2007-01-25 04:36:00,84.317,84.317,84.289,84.291,8400000.0
2007-01-25 04:37:00,84.301,84.301,84.285,84.29,13200000.0
2007-01-25 04:38:00,84.326,84.345,84.326,84.345,9600000.0
2007-01-25 04:39:00,84.331,84.349,84.323,84.347,12800000.0
2007-01-25 04:40:00,84.354,84.361,84.347,84.361,11200000.0
2007-01-25 04:41:00,84.362,84.362,84.345,84.354,11200000.0
2007-01-25 04:42:00,84.345,84.345,84.321,84.328,12800000.0
2007-01-25 04:43:00,84.332,84.332,84.31,84.31,12800000.0
2007-01-25 04:44:00,84.31,84.314,84.308,84.31,9600000.0
2007-01-25 04:45:00,84.317,84.327,84.317,84.321,12800000.0
2007-01-25 04:46:00,84.307,84.307,84.29,84.304,14400000.0
2007-01-25 04:47:00,84.296,84.296,84.278,84.278,6400000.0
2007-01-25 04:48:00,84.277,84.277,84.249,84.249,12800000.0
2007-01-25 04:50:00,84.283,84.283,84.271,84.271,11200000.0
2007-01-25 04:51:00,84.274,84.288,84.191,84.288,14400000.0
2007-01-25 04:52:00,84.291,84.291,84.281,84.286,11200000.0
2007-01-25 04:53:00,84.284,84.29,84.284,84.287,9600000.0
2007-01-25 04:54:00,84.281,84.299,84.281,84.299,12800000.0
2007-01-25 04:55:00,84.297,84.297,84.267,84.267,11200000.0
2007-01-25 04:56:00,84.27,84.27,84.259,84.26,17600000.0
2007-01-25 04:57:00,84.262,84.265,84.252,84.265,11200000.0
2007-01-25 04:58:00,84.256,84.267,84.256,84.257,8000000.0
2007-01-25 04:59:00,84.272,84.272,84.265,84.265,12800000.0
2007-01-25 05:00:00,84.266,84.275,84.256,84.256,11200000.0
2007-01-25 05:01:00,84.25,84.26,84.246,84.26,14400000.0
2007-01-25 05:03:00,84.272,84.283,84.268,84.273,12800000.0
2007-01-25 05:04:00,84.28,84.298,84.28,84.298,8000000.0
2007-01-25 05:05:00,84.275,84.295,84.275,84.295,11200000.0
2007-01-25 05:06:00,84.294,84.3,84.268,84.268,11200000.0
2007-01-25 05:07:00,84.252,84.293,84.252,84.293,14400000.0
2007-01-25 05:08:00,84.301,84.31,84.29,84.301,11200000.0
2007-01-25 05:09:00,84.3,84.32,84.3,84.316,17600000.0
2007-01-25 05:10:00,84.329,84.334,84.312,84.329,12800000.0
2007-01-25 05:11:00,84.339,84.345,84.328,84.332,12800000.0
2007-01-25 05:12:00,84.35,84.362,84.339,84.339,12800000.0
2007-01-25 05:13:00,84.352,84.373,84.352,84.367,12200000.0
2007-01-25 05:14:00,84.368,84.373,84.36,84.36,14400000.0
2007-01-25 05:15:00,84.346,84.346,84.317,84.317,16000000.0
2007-01-25 05:16:00,84.306,84.306,84.234,84.285,16000000.0
2007-01-25 05:17:00,84.274,84.277,84.267,84.277,11200000.0
2007-01-25 05:18:00,84.276,84.279,84.24,84.249,8000000.0
2007-01-25 05:19:00,84.221,84.228,84.218,84.218,16000000.0
2007-01-25 05:20:00,84.212,84.221,84.197,84.197,11200000.0
2007-01-25 05:21:00,84.206,84.206,84.18,84.191,12800000.0
2007-01-25 05:22:00,84.194,84.195,84.171,84.171,11200000.0
2007-01-25 05:23:00,84.19,84.191,84.175,84.175,12800000.0
2007-01-25 05:24:00,84.185,84.214,84.185,84.211,11200000.0
2007-01-25 05:25:00,84.217,84.217,84.196,84.207,12800000.0
2007-01-25 05:26:00,84.191,84.191,84.169,84.178,12800000.0
2007-01-25 05:27:00,84.174,84.184,84.168,84.173,12800000.0
2007-01-25 05:28:00,84.198,84.208,84.197,84.204,11200000.0
2007-01-25 05:29:00,84.229,84.235,84.225,84.233,11200000.0
2007-01-25 05:31:00,84.242,84.248,84.242,84.244,17600000.0
2007-01-25 05:32:00,84.236,84.253,84.236,84.253,12800000.0
2007-01-25 05:33:00,84.26,84.268,84.26,84.265,9600000.0
2007-01-25 05:34:00,84.278,84.29,84.278,84.29,16000000.0
2007-01-25 05:35:00,84.297,84.301,84.295,84.296,11200000.0
2007-01-25 05:36:00,84.295,84.295,84.268,84.268,16000000.0
2007-01-25 05:37:00,84.276,84.284,84.274,84.284,10600000.0
2007-01-25 05:38:00,84.279,84.279,84.256,84.259,16000000.0
2007-01-25 05:39:00,84.26,84.265,84.259,84.264,11200000.0
2007-01-25 05:40:00,84.259,84.263,84.252,84.255,11200000.0
2007-01-25 05:41:00,84.268,84.299,84.268,84.299,12800000.0
2007-01-25 05:42:00,84.299,84.304,84.293,84.293,11200000.0
2007-01-25 05:43:00,84.289,84.33,84.289,84.33,11200000.0
2007-01-25 05:44:00,84.346,84.352,84.346,84.351,11200000.0
2007-01-25 05:45:00,84.35,84.355,84.346,84.346,16400000.0
2007-01-25 05:46:00,84.343,84.343,84.328,84.335,17600000.0
2007-01-25 05:47:00,84.336,84.347,84.336,84.347,14400000.0
2007-01-25 05:48:00,84.352,84.352,84.331,84.341,9600000.0
2007-01-25 05:49:00,84.323,84.326,84.311,84.311,17600000.0
2007-01-25 05:50:00,84.313,84.317,84.297,84.297,11200000.0
2007-01-25 05:51:00,84.297,84.302,84.292,84.302,11200000.0
2007-01-25 05:52:00,84.301,84.301,84.288,84.293,12800000.0
2007-01-25 05:54:00,84.295,84.305,84.295,84.301,9600000.0
2007-01-25 05:55:00,84.238,84.314,84.238,84.314,11200000.0
2007-01-25 05:56:00,84.304,84.321,84.304,84.317,12800000.0
2007-01-25 05:57:00,84.311,84.317,84.308,84.317,12600000.0
2007-01-25 05:58:00,84.314,84.316,84.227,84.302,12800000.0
2007-01-25 06:00:00,84.307,84.307,84.292,84.293,8000000.0
2007-01-25 06:01:00,84.291,84.291,84.271,84.278,11200000.0
2007-01-25 06:02:00,84.28,84.281,84.26,84.26,12800000.0
2007-01-25 06:03:00,84.282,84.295,84.282,84.287,11200000.0
2007-01-25 06:04:00,84.293,84.324,84.293,84.324,16000000.0
2007-01-25 06:05:00,84.336,84.345,84.331,84.342,14400000.0
2007-01-25 06:06:00,84.34,84.34,84.327,84.328,12800000.0
2007-01-25 06:07:00,84.325,84.341,84.325,84.337,11200000.0
2007-01-25 06:08:00,84.331,84.335,84.328,84.331,11200000.0
2007-01-25 06:09:00,84.339,84.357,84.339,84.357,11200000.0
2007-01-25 06:10:00,84.346,84.346,84.247,84.335,11200000.0
2007-01-25 06:11:00,84.34,84.34,84.318,84.338,17600000.0
2007-01-25 06:12:00,84.344,84.356,84.342,84.353,10600000.0
2007-01-25 06:13:00,84.354,84.354,84.33,84.343,12800000.0
2007-01-25 06:14:00,84.352,84.373,84.344,84.373,12800000.0
2007-01-25 06:15:00,84.36,84.36,84.343,84.351,8000000.0
2007-01-25 06:16:00,84.364,84.381,84.364,84.374,12800000.0
2007-01-25 06:17:00,84.369,84.369,84.308,84.308,12800000.0
2007-01-25 06:18:00,84.318,84.339,84.318,84.326,12800000.0
2007-01-25 06:19:00,84.328,84.342,84.319,84.342,12800000.0
2007-01-25 06:20:00,84.357,84.365,84.349,84.349,16000000.0
2007-01-25 06:21:00,84.354,84.364,84.354,84.357,12800000.0
2007-01-25 06:22:00,84.356,84.365,84.355,84.362,12800000.0
2007-01-25 06:23:00,84.359,84.36,84.35,84.35,8000000.0
2007-01-25 06:24:00,84.357,84.361,84.354,84.36,8000000.0
2007-01-25 06:25:00,84.354,84.356,84.336,84.35,12800000.0
2007-01-25 06:26:00,84.347,84.347,84.338,84.34,12800000.0
2007-01-25 06:27:00,84.35,84.35,84.319,84.322,14400000.0
2007-01-25 06:28:00,84.31,84.32,84.31,84.312,8000000.0
2007-01-25 06:29:00,84.309,84.333,84.308,84.333,11200000.0
2007-01-25 06:30:00,84.33,84.335,84.324,84.324,14400000.0
2007-01-25 06:31:00,84.336,84.336,84.314,84.314,14400000.0
2007-01-25 06:32:00,84.313,84.313,84.299,84.3,12800000.0
2007-01-25 06:33:00,84.306,84.321,84.298,84.319,17600000.0
2007-01-25 06:34:00,84.3,84.323,84.3,84.311,12800000.0
2007-01-25 06:35:00,84.307,84.308,84.294,84.298,12800000.0
2007-01-25 06:36:00,84.294,84.322,84.294,84.302,13800000.0
2007-01-25 06:37:00,84.326,84.334,84.322,84.334,12800000.0
2007-01-25 06:38:00,84.338,84.359,84.337,84.344,16000000.0
2007-01-25 06:39:00,84.346,84.346,84.316,84.322,11200000.0
2007-01-25 06:40:00,84.321,84.323,84.313,84.318,9600000.0
2007-01-25 06:41:00,84.317,84.322,84.314,84.316,12800000.0
2007-01-25 06:42:00,84.322,84.322,84.31,84.31,9600000.0
2007-01-25 06:43:00,84.239,84.306,84.239,84.297,16000000.0
2007-01-25 06:44:00,84.306,84.317,84.299,84.317,17600000.0
2007-01-25 06:46:00,84.319,84.319,84.304,84.304,12800000.0
2007-01-25 06:47:00,84.306,84.317,84.305,84.314,12800000.0
2007-01-25 06:48:00,84.307,84.308,84.29,84.29,17600000.0
2007-01-25 06:49:00,84.292,84.304,84.286,84.286,17600000.0
2007-01-25 06:50:00,84.247,84.267,84.247,84.262,14400000.0
2007-01-25 06:51:00,84.262,84.283,84.261,84.283,12800000.0
2007-01-25 06:52:00,84.289,84.289,84.282,84.282,12800000.0
2007-01-25 06:53:00,84.272,84.277,84.269,84.275,17600000.0
2007-01-25 06:54:00,84.263,84.269,84.255,84.262,14400000.0
2007-01-25 06:55:00,84.268,84.277,84.26,84.26,9600000.0
2007-01-25 06:56:00,84.274,84.274,84.267,84.267,11200000.0
2007-01-25 06:57:00,84.268,84.277,84.254,84.277,14400000.0
2007-01-25 06:58:00,84.27,84.27,84.235,84.235,12800000.0
2007-01-25 06:59:00,84.246,84.247,84.224,84.236,12800000.0
2007-01-25 07:00:00,84.245,84.245,84.228,84.228,16000000.0
2007-01-25 07:01:00,84.223,84.233,84.216,84.221,17600000.0
2007-01-25 07:02:00,84.216,84.244,84.216,84.244,12800000.0
2007-01-25 07:03:00,84.245,84.254,84.235,84.235,12800000.0
2007-01-25 07:04:00,84.208,84.208,84.194,84.198,12800000.0
2007-01-25 07:05:00,84.184,84.184,84.163,84.173,11200000.0
2007-01-25 07:06:00,84.178,84.178,84.163,84.163,12800000.0
2007-01-25 07:07:00,84.148,84.158,84.148,84.155,11200000.0
2007-01-25 07:08:00,84.187,84.232,84.187,84.23,16000000.0
2007-01-25 07:09:00,84.229,84.239,84.212,84.239,12800000.0
2007-01-25 07:10:00,84.251,84.288,84.251,84.281,17600000.0
2007-01-25 07:11:00,84.288,84.288,84.265,84.265,12800000.0
2007-01-25 07:12:00,84.261,84.274,84.239,84.239,9600000.0
2007-01-25 07:13:00,84.262,84.282,84.262,84.271,12800000.0
2007-01-25 07:14:00,84.257,84.281,84.257,84.279,11200000.0
2007-01-25 07:15:00,84.284,84.288,84.282,84.283,11200000.0
2007-01-25 07:16:00,84.307,84.372,84.307,84.372,11200000.0
2007-01-25 07:17:00,84.372,84.384,84.363,84.379,12800000.0
2007-01-25 07:18:00,84.398,84.412,84.384,84.384,17600000.0
2007-01-25 07:19:00,84.385,84.433,84.385,84.433,12800000.0
2007-01-25 07:20:00,84.432,84.432,84.374,84.376,12800000.0
2007-01-25 07:21:00,84.381,84.401,84.381,84.391,12800000.0
2007-01-25 07:22:00,84.386,84.395,84.371,84.384,17600000.0
2007-01-25 07:23:00,84.379,84.381,84.377,84.381,11200000.0
2007-01-25 07:24:00,84.365,84.371,84.354,84.356,14400000.0
2007-01-25 07:25:00,84.363,84.363,84.339,84.352,16000000.0
2007-01-25 07:26:00,84.32,84.322,84.32,84.322,3200000.0
2007-01-25 07:27:00,84.295,84.301,84.279,84.279,16000000.0
2007-01-25 07:28:00,84.3,84.3,84.277,84.279,14400000.0
2007-01-25 07:29:00,84.271,84.293,84.271,84.293,11200000.0
2007-01-25 07:30:00,84.289,84.289,84.273,84.274,11200000.0
2007-01-25 07:31:00,84.271,84.279,84.271,84.272,17600000.0
2007-01-25 07:32:00,84.267,84.267,84.249,84.262,17600000.0
2007-01-25 07:33:00,84.262,84.277,84.255,84.277,8000000.0
2007-01-25 07:34:00,84.28,84.28,84.267,84.267,12800000.0
2007-01-25 07:35:00,84.265,84.273,84.262,84.269,16000000.0
2007-01-25 07:36:00,84.252,84.279,84.252,84.268,11200000.0
2007-01-25 07:37:00,84.276,84.28,84.273,84.273,11200000.0
2007-01-25 07:38:00,84.287,84.305,84.287,84.305,12800000.0
2007-01-25 07:39:00,84.308,84.318,84.308,84.318,11200000.0
2007-01-25 07:40:00,84.31,84.322,84.31,84.322,11200000.0
2007-01-25 07:41:00,84.318,84.329,84.312,84.327,12800000.0
2007-01-25 07:42:00,84.323,84.323,84.313,84.313,12800000.0
2007-01-25 07:43:00,84.319,84.329,84.31,84.31,12200000.0
2007-01-25 07:44:00,84.32,84.32,84.308,84.315,11200000.0
2007-01-25 07:45:00,84.299,84.303,84.288,84.299,11200000.0
2007-01-25 07:46:00,84.303,84.303,84.289,84.289,11200000.0
2007-01-25 07:47:00,84.293,84.298,84.289,84.294,13800000.0
2007-01-25 07:48:00,84.305,84.305,84.29,84.293,14400000.0
2007-01-25 07:49:00,84.307,84.307,84.301,84.303,17600000.0
2007-01-25 07:50:00,84.295,84.308,84.295,84.303,18000000.0
2007-01-25 07:51:00,84.303,84.306,84.295,84.304,12800000.0
2007-01-25 07:52:00,84.331,84.34,84.329,84.336,17600000.0
2007-01-25 07:53:00,84.324,84.335,84.324,84.326,12800000.0
2007-01-25 07:54:00,84.32,84.32,84.298,84.311,11200000.0
2007-01-25 07:55:00,84.306,84.306,84.272,84.272,12800000.0
2007-01-25 07:56:00,84.258,84.268,84.256,84.268,16000000.0
2007-01-25 07:57:00,84.258,84.275,84.258,84.275,11200000.0
2007-01-25 07:58:00,84.281,84.283,84.27,84.28,10600000.0
2007-01-25 07:59:00,84.3,84.306,84.296,84.302,12800000.0
2007-01-25 08:00:00,84.305,84.307,84.3,84.3,8000000.0
2007-01-25 08:01:00,84.306,84.306,84.294,84.294,8000000.0
2007-01-25 08:02:00,84.292,84.292,84.283,84.288,9600000.0
2007-01-25 08:03:00,84.292,84.297,84.29,84.294,11200000.0
2007-01-25 08:04:00,84.289,84.293,84.286,84.293,17600000.0
2007-01-25 08:05:00,84.29,84.29,84.277,84.287,14400000.0
2007-01-25 08:06:00,84.287,84.3,84.287,84.288,8000000.0
2007-01-25 08:07:00,84.29,84.3,84.288,84.3,11200000.0
2007-01-25 08:08:00,84.298,84.305,84.298,84.302,17600000.0
2007-01-25 08:09:00,84.302,84.302,84.28,84.28,12800000.0
2007-01-25 08:11:00,84.295,84.295,84.282,84.289,11200000.0
2007-01-25 08:12:00,84.282,84.295,84.281,84.288,16000000.0
2007-01-25 08:13:00,84.301,84.317,84.301,84.312,11200000.0
2007-01-25 08:14:00,84.317,84.317,84.309,84.309,11600000.0
2007-01-25 08:15:00,84.335,84.347,84.327,84.335,16000000.0
2007-01-25 08:16:00,84.34,84.341,84.324,84.341,11600000.0
2007-01-25 08:17:00,84.34,84.342,84.33,84.337,12800000.0
2007-01-25 08:18:00,84.344,84.353,84.342,84.353,12800000.0
2007-01-25 08:19:00,84.336,84.345,84.334,84.339,14400000.0
2007-01-25 08:20:00,84.333,84.333,84.288,84.288,16000000.0
2007-01-25 08:21:00,84.306,84.327,84.301,84.301,17600000.0
2007-01-25 08:22:00,84.31,84.329,84.31,84.315,11200000.0
2007-01-25 08:23:00,84.316,84.344,84.316,84.344,11200000.0
2007-01-25 08:24:00,84.348,84.348,84.299,84.299,9600000.0
2007-01-25 08:25:00,84.282,84.321,84.282,84.321,12800000.0
2007-01-25 08:26:00,84.319,84.327,84.235,84.327,8000000.0
2007-01-25 08:27:00,84.325,84.347,84.325,84.334,12800000.0
2007-01-25 08:28:00,84.332,84.332,84.311,84.323,11200000.0
2007-01-25 08:29:00,84.331,84.331,84.318,84.318,14400000.0
2007-01-25 08:30:00,84.317,84.317,84.304,84.304,11200000.0
2007-01-25 08:31:00,84.293,84.308,84.291,84.307,12800000.0
2007-01-25 08:32:00,84.32,84.321,84.314,84.315,11200000.0
2007-01-25 08:33:00,84.326,84.335,84.32,84.32,11200000.0
2007-01-25 08:34:00,84.324,84.332,84.322,84.33,9600000.0
2007-01-25 08:35:00,84.347,84.347,84.32,84.346,17600000.0
2007-01-25 08:36:00,84.351,84.373,84.347,84.347,17600000.0
2007-01-25 08:37:00,84.342,84.342,84.315,84.315,11200000.0
2007-01-25 08:38:00,84.321,84.331,84.321,84.331,11200000.0
2007-01-25 08:39:00,84.311,84.331,84.311,84.331,16000000.0
2007-01-25 08:40:00,84.323,84.326,84.315,84.321,16000000.0
2007-01-25 08:41:00,84.308,84.31,84.301,84.301,17600000.0
2007-01-25 08:42:00,84.3,84.336,84.3,84.336,12800000.0
2007-01-25 08:43:00,84.323,84.336,84.323,84.328,12800000.0
2007-01-25 08:44:00,84.312,84.328,84.31,84.32,12800000.0
2007-01-25 08:45:00,84.302,84.315,84.302,84.312,16000000.0
2007-01-25 08:46:00,84.314,84.332,84.314,84.332,11200000.0
2007-01-25 08:47:00,84.337,84.343,84.329,84.336,11200000.0
2007-01-25 08:48:00,84.331,84.34,84.331,84.332,12800000.0
2007-01-25 08:49:00,84.321,84.321,84.304,84.32,17600000.0
2007-01-25 08:50:00,84.335,84.354,84.335,84.344,12800000.0
2007-01-25 08:51:00,84.339,84.354,84.336,84.351,17600000.0
2007-01-25 08:52:00,84.339,84.352,84.327,84.352,11200000.0
2007-01-25 08:53:00,84.362,84.362,84.351,84.352,16000000.0
2007-01-25 08:54:00,84.352,84.352,84.335,84.343,14400000.0
2007-01-25 08:55:00,84.339,84.353,84.339,84.345,16000000.0
2007-01-25 08:56:00,84.351,84.356,84.349,84.349,11200000.0
2007-01-25 08:57:00,84.333,84.348,84.331,84.348,11200000.0
2007-01-25 08:58:00,84.362,84.365,84.356,84.364,17600000.0
2007-01-25 08:59:00,84.379,84.381,84.363,84.363,12800000.0
2007-01-25 09:00:00,84.376,84.381,84.369,84.381,17600000.0
2007-01-25 09:01:00,84.381,84.381,84.365,84.37,11200000.0
2007-01-25 09:02:00,84.368,84.372,84.355,84.367,11200000.0
2007-01-25 09:03:00,84.371,84.374,84.357,84.368,16000000.0
2007-01-25 09:04:00,84.37,84.379,84.366,84.366,11200000.0
2007-01-25 09:05:00,84.376,84.387,84.375,84.387,11200000.0
2007-01-25 09:06:00,84.405,84.451,84.405,84.451,12800000.0
2007-01-25 09:07:00,84.444,84.444,84.419,84.432,12800000.0
2007-01-25 09:08:00,84.445,84.445,84.428,84.428,12800000.0
2007-01-25 09:09:00,84.424,84.436,84.418,84.436,17600000.0
2007-01-25 09:10:00,84.423,84.431,84.391,84.391,12800000.0
2007-01-25 09:11:00,84.374,84.375,84.37,84.372,12200000.0
2007-01-25 09:12:00,84.348,84.379,84.343,84.379,12800000.0
2007-01-25 09:13:00,84.381,84.382,84.358,84.358,11200000.0
2007-01-25 09:14:00,84.356,84.377,84.356,84.375,11200000.0
2007-01-25 09:15:00,84.373,84.378,84.349,84.351,11200000.0
2007-01-25 09:16:00,84.349,84.362,84.349,84.349,12800000.0
2007-01-25 09:17:00,84.349,84.356,84.339,84.356,10600000.0
2007-01-25 09:18:00,84.346,84.348,84.333,84.348,14400000.0
2007-01-25 09:19:00,84.346,84.355,84.337,84.355,12800000.0
2007-01-25 09:20:00,84.361,84.361,84.339,84.347,16000000.0
2007-01-25 09:21:00,84.374,84.393,84.374,84.393,11200000.0
2007-01-25 09:22:00,84.432,84.466,84.432,84.466,17000000.0
2007-01-25 09:23:00,84.476,84.511,84.476,84.511,12800000.0
2007-01-25 09:24:00,84.39,84.505,84.39,84.505,11200000.0
2007-01-25 09:25:00,84.498,84.505,84.496,84.5,12800000.0
2007-01-25 09:26:00,84.499,84.503,84.483,84.489,11200000.0
2007-01-25 09:27:00,84.483,84.494,84.483,84.489,11200000.0
2007-01-25 09:28:00,84.504,84.51,84.487,84.494,12800000.0
2007-01-25 09:29:00,84.484,84.489,84.478,84.487,11200000.0
2007-01-25 09:30:00,84.491,84.503,84.491,84.501,12800000.0
2007-01-25 09:31:00,84.499,84.501,84.488,84.488,12800000.0
2007-01-25 09:32:00,84.486,84.524,84.486,84.514,14400000.0
2007-01-25 09:33:00,84.512,84.524,84.501,84.524,12800000.0
2007-01-25 09:34:00,84.514,84.514,84.497,84.508,11200000.0
2007-01-25 09:35:00,84.506,84.511,84.495,84.511,12800000.0
2007-01-25 09:36:00,84.527,84.544,84.527,84.544,9600000.0
2007-01-25 09:37:00,84.526,84.533,84.47,84.533,16000000.0
2007-01-25 09:38:00,84.539,84.541,84.529,84.534,11200000.0
2007-01-25 09:39:00,84.541,84.541,84.513,84.53,12800000.0
2007-01-25 09:40:00,84.536,84.536,84.51,84.525,14400000.0
2007-01-25 09:41:00,84.536,84.538,84.533,84.534,11200000.0
2007-01-25 09:42:00,84.53,84.559,84.53,84.551,16000000.0
2007-01-25 09:43:00,84.56,84.574,84.56,84.57,12800000.0
2007-01-25 09:44:00,84.559,84.559,84.54,84.54,12800000.0
2007-01-25 09:45:00,84.541,84.548,84.532,84.548,12800000.0
2007-01-25 09:46:00,84.561,84.59,84.557,84.59,10600000.0
2007-01-25 09:47:00,84.585,84.587,84.579,84.587,12800000.0
2007-01-25 09:48:00,84.597,84.6,84.582,84.596,11200000.0
2007-01-25 09:49:00,84.605,84.631,84.603,84.631,12800000.0
2007-01-25 09:50:00,84.662,84.669,84.647,84.647,16000000.0
2007-01-25 09:51:00,84.641,84.687,84.641,84.687,16000000.0
2007-01-25 09:52:00,84.703,84.738,84.703,84.738,14400000.0
2007-01-25 09:53:00,84.737,84.74,84.717,84.717,13200000.0
2007-01-25 09:54:00,84.704,84.704,84.69,84.69,17600000.0
2007-01-25 09:55:00,84.702,84.702,84.696,84.696,11200000.0
2007-01-25 09:56:00,84.697,84.697,84.675,84.697,14400000.0
2007-01-25 09:57:00,84.701,84.71,84.701,84.704,17600000.0
2007-01-25 09:58:00,84.712,84.734,84.633,84.734,17600000.0
2007-01-25 09:59:00,84.728,84.73,84.72,84.72,17600000.0
2007-01-25 10:00:00,84.725,84.725,84.701,84.701,11200000.0
2007-01-25 10:01:00,84.697,84.71,84.697,84.706,12800000.0
2007-01-25 10:02:00,84.72,84.725,84.716,84.725,16000000.0
2007-01-25 10:03:00,84.72,84.72,84.686,84.692,11200000.0
2007-01-25 10:04:00,84.685,84.699,84.685,84.699,8000000.0
2007-01-25 10:05:00,84.695,84.701,84.684,84.689,13800000.0
2007-01-25 10:06:00,84.704,84.704,84.684,84.685,16000000.0
2007-01-25 10:07:00,84.68,84.69,84.674,84.69,12800000.0
2007-01-25 10:08:00,84.687,84.688,84.671,84.676,11200000.0
2007-01-25 10:09:00,84.677,84.677,84.652,84.659,12800000.0
2007-01-25 10:10:00,84.673,84.702,84.673,84.702,17000000.0
2007-01-25 10:11:00,84.715,84.772,84.715,84.772,10600000.0
2007-01-25 10:12:00,84.78,84.782,84.763,84.778,12800000.0
2007-01-25 10:13:00,84.779,84.787,84.775,84.787,12800000.0
2007-01-25 10:14:00,84.784,84.789,84.777,84.781,11200000.0
2007-01-25 10:15:00,84.791,84.819,84.791,84.819,12800000.0
2007-01-25 10:16:00,84.819,84.834,84.819,84.828,12800000.0
2007-01-25 10:17:00,84.795,84.798,84.791,84.791,11200000.0
2007-01-25 10:18:00,84.805,84.805,84.772,84.772,11200000.0
2007-01-25 10:19:00,84.769,84.776,84.754,84.754,11200000.0
2007-01-25 10:20:00,84.748,84.754,84.741,84.741,17600000.0
2007-01-25 10:21:00,84.705,84.723,84.667,84.712,16000000.0
2007-01-25 10:22:00,84.727,84.727,84.684,84.684,11200000.0
2007-01-25 10:23:00,84.671,84.672,84.66,84.671,11200000.0
2007-01-25 10:24:00,84.663,84.674,84.662,84.674,12800000.0
2007-01-25 10:25:00,84.686,84.696,84.674,84.696,11200000.0
2007-01-25 10:26:00,84.7,84.712,84.699,84.7,9600000.0
2007-01-25 10:27:00,84.708,84.741,84.708,84.741,11200000.0
2007-01-25 10:28:00,84.738,84.738,84.714,84.726,12800000.0
2007-01-25 10:29:00,84.737,84.745,84.722,84.722,11200000.0
2007-01-25 10:30:00,84.722,84.741,84.722,84.741,16000000.0
2007-01-25 10:31:00,84.756,84.756,84.734,84.741,12200000.0
2007-01-25 10:32:00,84.722,84.726,84.701,84.701,17600000.0
2007-01-25 10:33:00,84.722,84.737,84.722,84.727,11200000.0
2007-01-25 10:34:00,84.72,84.723,84.716,84.722,11200000.0
2007-01-25 10:35:00,84.723,84.732,84.723,84.725,11200000.0
2007-01-25 10:36:00,84.698,84.698,84.674,84.681,11200000.0
2007-01-25 10:37:00,84.659,84.666,84.569,84.659,11200000.0
2007-01-25 10:38:00,84.665,84.69,84.664,84.683,12800000.0
2007-01-25 10:40:00,84.686,84.689,84.676,84.676,16000000.0
2007-01-25 10:41:00,84.69,84.707,84.69,84.7,12800000.0
2007-01-25 10:42:00,84.7,84.731,84.694,84.731,11200000.0
2007-01-25 10:43:00,84.734,84.734,84.728,84.732,11200000.0
2007-01-25 10:44:00,84.741,84.751,84.741,84.751,12800000.0
2007-01-25 10:45:00,84.749,84.757,84.749,84.757,12800000.0
2007-01-25 10:46:00,84.761,84.775,84.761,84.775,12800000.0
2007-01-25 10:47:00,84.772,84.789,84.757,84.789,12800000.0
2007-01-25 10:48:00,84.78,84.78,84.762,84.762,12800000.0
2007-01-25 10:49:00,84.755,84.779,84.755,84.779,11200000.0
2007-01-25 10:50:00,84.788,84.795,84.78,84.78,16000000.0
2007-01-25 10:51:00,84.772,84.787,84.768,84.787,17600000.0
2007-01-25 10:52:00,84.786,84.786,84.769,84.777,11200000.0
2007-01-25 10:53:00,84.777,84.786,84.768,84.774,11200000.0
2007-01-25 10:54:00,84.795,84.818,84.79,84.818,17600000.0
2007-01-25 10:55:00,84.829,84.833,84.813,84.813,11200000.0
2007-01-25 10:56:00,84.83,84.841,84.83,84.834,17600000.0
2007-01-25 10:57:00,84.822,84.826,84.819,84.825,15400000.0
2007-01-25 10:58:00,84.825,84.832,84.738,84.832,12800000.0
2007-01-25 10:59:00,84.818,84.818,84.783,84.783,11200000.0
2007-01-25 11:00:00,84.782,84.787,84.78,84.781,12800000.0
2007-01-25 11:01:00,84.783,84.799,84.783,84.783,12800000.0
2007-01-25 11:02:00,84.793,84.797,84.785,84.785,16000000.0
2007-01-25 11:03:00,84.789,84.789,84.769,84.776,12800000.0
2007-01-25 11:04:00,84.769,84.78,84.769,84.78,14400000.0
2007-01-25 11:05:00,84.786,84.786,84.764,84.784,17600000.0
2007-01-25 11:06:00,84.782,84.782,84.74,84.745,17600000.0
2007-01-25 11:07:00,84.708,84.708,84.672,84.672,17600000.0
2007-01-25 11:08:00,84.608,84.671,84.608,84.639,11200000.0
2007-01-25 11:09:00,84.637,84.65,84.632,84.638,17600000.0
2007-01-25 11:10:00,84.63,84.648,84.623,84.644,12800000.0
2007-01-25 11:11:00,84.656,84.656,84.644,84.644,11200000.0
2007-01-25 11:12:00,84.629,84.629,84.61,84.61,17600000.0
2007-01-25 11:13:00,84.61,84.632,84.61,84.627,14400000.0
2007-01-25 11:14:00,84.625,84.634,84.625,84.634,11200000.0
2007-01-25 11:15:00,84.597,84.597,84.575,84.583,11200000.0
2007-01-25 11:16:00,84.578,84.587,84.578,84.587,12800000.0
2007-01-25 11:17:00,84.595,84.618,84.591,84.618,11200000.0
2007-01-25 11:18:00,84.639,84.64,84.624,84.625,12800000.0
2007-01-25 11:19:00,84.628,84.632,84.624,84.624,17600000.0
2007-01-25 11:20:00,84.62,84.625,84.609,84.617,13200000.0
2007-01-25 11:21:00,84.616,84.63,84.615,84.615,14400000.0
2007-01-25 11:22:00,84.61,84.631,84.61,84.631,12800000.0
2007-01-25 11:23:00,84.643,84.665,84.643,84.662,11200000.0
2007-01-25 11:24:00,84.679,84.679,84.659,84.66,12800000.0
2007-01-25 11:25:00,84.637,84.64,84.613,84.631,17600000.0
2007-01-25 11:26:00,84.647,84.653,84.518,84.518,14400000.0
2007-01-25 11:27:00,84.545,84.575,84.543,84.543,11200000.0
2007-01-25 11:28:00,84.541,84.548,84.52,84.524,14400000.0
2007-01-25 11:29:00,84.518,84.524,84.514,84.514,14400000.0
2007-01-25 11:30:00,84.483,84.483,84.464,84.464,14400000.0
2007-01-25 11:31:00,84.469,84.508,84.469,84.508,11200000.0
2007-01-25 11:32:00,84.51,84.513,84.496,84.513,17600000.0
2007-01-25 11:33:00,84.523,84.523,84.501,84.501,12800000.0
2007-01-25 11:34:00,84.51,84.51,84.496,84.498,12800000.0
2007-01-25 11:35:00,84.516,84.523,84.516,84.518,11200000.0
2007-01-25 11:36:00,84.517,84.517,84.51,84.516,12800000.0
2007-01-25 11:37:00,84.518,84.518,84.493,84.493,11200000.0
2007-01-25 11:38:00,84.483,84.487,84.473,84.473,11200000.0
2007-01-25 11:39:00,84.47,84.48,84.458,84.477,11200000.0
2007-01-25 11:40:00,84.477,84.484,84.469,84.475,11200000.0
2007-01-25 11:41:00,84.468,84.468,84.458,84.458,16000000.0
2007-01-25 11:42:00,84.451,84.457,84.435,84.438,17600000.0
2007-01-25 11:43:00,84.445,84.445,84.405,84.405,11200000.0
2007-01-25 11:44:00,84.415,84.438,84.415,84.435,11200000.0
2007-01-25 11:45:00,84.433,84.437,84.423,84.431,14400000.0
2007-01-25 11:46:00,84.41,84.41,84.382,84.388,11200000.0
2007-01-25 11:47:00,84.382,84.402,84.372,84.402,17600000.0
2007-01-25 11:48:00,84.4,84.408,84.377,84.408,10600000.0
2007-01-25 11:49:00,84.421,84.432,84.421,84.422,12800000.0
2007-01-25 11:50:00,84.441,84.451,84.435,84.448,12800000.0
2007-01-25 11:51:00,84.422,84.422,84.409,84.41,11200000.0
2007-01-25 11:52:00,84.41,84.41,84.396,84.401,11200000.0
2007-01-25 11:53:00,84.406,84.409,84.394,84.404,16000000.0
2007-01-25 11:54:00,84.403,84.432,84.397,84.432,14400000.0
2007-01-25 11:55:00,84.437,84.453,84.389,84.453,10600000.0
2007-01-25 11:56:00,84.451,84.458,84.449,84.456,12800000.0
2007-01-25 11:57:00,84.456,84.456,84.434,84.436,12200000.0
2007-01-25 11:58:00,84.455,84.455,84.441,84.441,11600000.0
2007-01-25 11:59:00,84.443,84.536,84.441,84.532,11200000.0
2007-01-25 12:00:00,84.506,84.507,84.49,84.507,11200000.0
2007-01-25 12:01:00,84.526,84.554,84.526,84.536,11200000.0
2007-01-25 12:02:00,84.528,84.532,84.517,84.517,14400000.0
2007-01-25 12:03:00,84.522,84.528,84.512,84.526,11200000.0
2007-01-25 12:04:00,84.512,84.512,84.497,84.502,17600000.0
2007-01-25 12:05:00,84.498,84.506,84.494,84.494,17600000.0
2007-01-25 12:06:00,84.465,84.486,84.465,84.467,12800000.0
2007-01-25 12:07:00,84.472,84.48,84.471,84.472,11200000.0
2007-01-25 12:08:00,84.46,84.469,84.45,84.45,11200000.0
2007-01-25 12:09:00,84.431,84.441,84.423,84.438,14400000.0
2007-01-25 12:10:00,84.444,84.444,84.41,84.41,11200000.0
2007-01-25 12:11:00,84.427,84.43,84.422,84.426,12200000.0
2007-01-25 12:12:00,84.42,84.42,84.394,84.394,11200000.0
2007-01-25 12:13:00,84.391,84.4,84.386,84.386,11200000.0
2007-01-25 12:14:00,84.397,84.397,84.377,84.386,12800000.0
2007-01-25 12:15:00,84.381,84.382,84.374,84.374,12800000.0
2007-01-25 12:16:00,84.353,84.381,84.353,84.381,12800000.0
2007-01-25 12:17:00,84.39,84.39,84.317,84.388,17000000.0
2007-01-25 12:18:00,84.371,84.374,84.337,84.337,16400000.0
2007-01-25 12:19:00,84.347,84.348,84.315,84.348,12800000.0
2007-01-25 12:20:00,84.348,84.358,84.34,84.343,14400000.0
2007-01-25 12:21:00,84.342,84.359,84.337,84.359,11200000.0
2007-01-25 12:22:00,84.359,84.369,84.357,84.357,16000000.0
2007-01-25 12:23:00,84.357,84.388,84.357,84.381,14400000.0
2007-01-25 12:24:00,84.388,84.397,84.384,84.391,12800000.0
2007-01-25 12:25:00,84.4,84.4,84.394,84.394,11200000.0
2007-01-25 12:26:00,84.403,84.413,84.402,84.413,11200000.0
2007-01-25 12:27:00,84.413,84.413,84.404,84.408,11200000.0
2007-01-25 12:28:00,84.413,84.413,84.379,84.379,12800000.0
2007-01-25 12:29:00,84.385,84.389,84.379,84.387,17600000.0
2007-01-25 12:30:00,84.395,84.401,84.392,84.401,17600000.0
2007-01-25 12:31:00,84.395,84.396,84.385,84.396,12800000.0
2007-01-25 12:32:00,84.406,84.411,84.388,84.388,12800000.0
2007-01-25 12:33:00,84.4,84.425,84.4,84.42,13200000.0
2007-01-25 12:34:00,84.432,84.44,84.43,84.431,12800000.0
2007-01-25 12:35:00,84.429,84.442,84.429,84.431,11200000.0
2007-01-25 12:36:00,84.428,84.434,84.427,84.433,11200000.0
2007-01-25 12:37:00,84.431,84.452,84.431,84.452,11200000.0
2007-01-25 12:38:00,84.459,84.459,84.355,84.443,17600000.0
2007-01-25 12:39:00,84.435,84.444,84.423,84.423,16000000.0
2007-01-25 12:40:00,84.437,84.452,84.428,84.442,16000000.0
2007-01-25 12:41:00,84.412,84.412,84.392,84.392,12800000.0
2007-01-25 12:42:00,84.404,84.417,84.404,84.417,14400000.0
2007-01-25 12:43:00,84.43,84.431,84.417,84.422,12800000.0
2007-01-25 12:44:00,84.413,84.453,84.413,84.453,17600000.0
2007-01-25 12:45:00,84.458,84.458,84.436,84.437,16000000.0
2007-01-25 12:46:00,84.439,84.478,84.439,84.478,12800000.0
2007-01-25 12:47:00,84.452,84.463,84.442,84.449,12800000.0
2007-01-25 12:48:00,84.445,84.455,84.437,84.455,12800000.0
2007-01-25 12:49:00,84.468,84.495,84.466,84.495,16000000.0
2007-01-25 12:50:00,84.494,84.494,84.472,84.482,14400000.0
2007-01-25 12:51:00,84.476,84.476,84.453,84.453,11200000.0
2007-01-25 12:52:00,84.461,84.463,84.454,84.463,11200000.0
2007-01-25 12:53:00,84.466,84.472,84.461,84.47,11200000.0
2007-01-25 12:54:00,84.469,84.469,84.446,84.446,12800000.0
2007-01-25 12:55:00,84.471,84.49,84.471,84.48,16000000.0
2007-01-25 12:57:00,84.496,84.506,84.495,84.502,11200000.0
2007-01-25 12:58:00,84.5,84.511,84.498,84.498,17600000.0
2007-01-25 12:59:00,84.505,84.526,84.505,84.522,16000000.0
2007-01-25 13:00:00,84.528,84.533,84.524,84.532,12800000.0
2007-01-25 13:01:00,84.524,84.531,84.519,84.531,14400000.0
2007-01-25 13:02:00,84.525,84.53,84.52,84.529,12800000.0
2007-01-25 13:03:00,84.517,84.517,84.494,84.508,16000000.0
2007-01-25 13:04:00,84.504,84.514,84.504,84.509,11200000.0
2007-01-25 13:05:00,84.53,84.534,84.524,84.533,12800000.0
2007-01-25 13:06:00,84.521,84.521,84.504,84.504,3200000.0
2007-01-25 13:07:00,84.5,84.514,84.5,84.509,14400000.0
2007-01-25 13:08:00,84.517,84.542,84.517,84.539,17600000.0
2007-01-25 13:09:00,84.559,84.572,84.559,84.572,12800000.0
2007-01-25 13:10:00,84.57,84.608,84.568,84.608,16000000.0
2007-01-25 13:11:00,84.623,84.668,84.623,84.668,11200000.0
2007-01-25 13:12:00,84.689,84.701,84.68,84.68,12800000.0
2007-01-25 13:13:00,84.676,84.678,84.657,84.657,17000000.0
2007-01-25 13:14:00,84.671,84.671,84.66,84.66,12800000.0
2007-01-25 13:15:00,84.686,84.689,84.678,84.686,12800000.0
2007-01-25 13:16:00,84.662,84.682,84.662,84.682,17600000.0
2007-01-25 13:17:00,84.671,84.674,84.659,84.659,12800000.0
2007-01-25 13:18:00,84.642,84.647,84.634,84.644,11200000.0
2007-01-25 13:19:00,84.645,84.652,84.643,84.646,15400000.0
2007-01-25 13:20:00,84.658,84.659,84.649,84.652,9600000.0
2007-01-25 13:21:00,84.648,84.648,84.624,84.644,11200000.0
2007-01-25 13:22:00,84.631,84.646,84.631,84.646,14400000.0
2007-01-25 13:23:00,84.651,84.652,84.643,84.644,12800000.0
2007-01-25 13:24:00,84.632,84.632,84.556,84.616,8000000.0
2007-01-25 13:25:00,84.634,84.643,84.634,84.634,17600000.0
2007-01-25 13:26:00,84.642,84.648,84.633,84.634,18000000.0
2007-01-25 13:27:00,84.631,84.631,84.621,84.628,13200000.0
2007-01-25 13:28:00,84.624,84.626,84.536,84.623,16000000.0
2007-01-25 13:29:00,84.608,84.608,84.585,84.585,11200000.0
2007-01-25 13:30:00,84.578,84.579,84.573,84.575,12800000.0
2007-01-25 13:31:00,84.56,84.569,84.56,84.569,11200000.0
2007-01-25 13:32:00,84.556,84.56,84.547,84.56,11200000.0
2007-01-25 13:33:00,84.562,84.563,84.553,84.562,19200000.0
2007-01-25 13:34:00,84.576,84.576,84.564,84.565,14400000.0
2007-01-25 13:35:00,84.551,84.551,84.532,84.532,36800000.0
2007-01-25 13:36:00,84.536,84.554,84.536,84.552,17600000.0
2007-01-25 13:37:00,84.555,84.555,84.537,84.542,14400000.0
2007-01-25 13:38:00,84.539,84.539,84.527,84.531,33600000.0
2007-01-25 13:39:00,84.536,84.536,84.522,84.534,14400000.0
2007-01-25 13:40:00,84.52,84.528,84.509,84.527,40000000.0
2007-01-25 13:41:00,84.533,84.547,84.525,84.525,15400000.0
2007-01-25 13:42:00,84.526,84.541,84.526,84.526,11200000.0
2007-01-25 13:43:00,84.529,84.542,84.525,84.542,27200000.0
2007-01-25 13:44:00,84.542,84.552,84.535,84.549,33600000.0
2007-01-25 13:45:00,84.546,84.546,84.517,84.517,20800000.0
2007-01-25 13:46:00,84.514,84.552,84.514,84.552,24000000.0
2007-01-25 13:47:00,84.563,84.582,84.562,84.582,12800000.0
2007-01-25 13:48:00,84.593,84.593,84.58,84.587,12800000.0
2007-01-25 13:50:00,84.619,84.676,84.619,84.639,11200000.0
2007-01-25 13:51:00,84.664,84.739,84.664,84.727,24000000.0
2007-01-25 13:52:00,84.724,84.733,84.718,84.718,12800000.0
2007-01-25 13:53:00,84.733,84.753,84.726,84.753,17600000.0
2007-01-25 13:54:00,84.794,84.811,84.794,84.811,25600000.0
2007-01-25 13:55:00,84.814,84.871,84.814,84.871,14400000.0
2007-01-25 13:56:00,84.878,84.882,84.847,84.847,14400000.0
2007-01-25 13:57:00,84.843,84.859,84.843,84.859,28800000.0
2007-01-25 13:58:00,84.854,84.854,84.824,84.824,14400000.0
2007-01-25 13:59:00,84.83,84.835,84.825,84.834,32000000.0
2007-01-25 14:00:00,84.832,84.836,84.805,84.805,48000000.0
2007-01-25 14:01:00,84.79,84.813,84.79,84.808,32000000.0
2007-01-25 14:02:00,84.813,84.814,84.805,84.805,13800000.0
2007-01-25 14:03:00,84.79,84.79,84.751,84.765,14400000.0
2007-01-25 14:04:00,84.777,84.797,84.777,84.797,11200000.0
2007-01-25 14:05:00,84.797,84.797,84.776,84.776,23400000.0
2007-01-25 14:06:00,84.769,84.786,84.769,84.779,36800000.0
2007-01-25 14:07:00,84.804,84.835,84.804,84.818,40000000.0
2007-01-25 14:08:00,84.819,84.819,84.797,84.797,16000000.0
2007-01-25 14:09:00,84.793,84.793,84.781,84.792,33000000.0
2007-01-25 14:10:00,84.786,84.814,84.786,84.814,33600000.0
2007-01-25 14:11:00,84.818,84.819,84.807,84.81,14400000.0
2007-01-25 14:12:00,84.822,84.822,84.796,84.796,27600000.0
2007-01-25 14:13:00,84.806,84.82,84.804,84.82,14400000.0
2007-01-25 14:14:00,84.823,84.833,84.823,84.83,12800000.0
2007-01-25 14:15:00,84.839,84.841,84.826,84.826,28600000.0
2007-01-25 14:17:00,84.819,84.825,84.812,84.821,12200000.0
2007-01-25 14:18:00,84.808,84.817,84.808,84.813,16000000.0
2007-01-25 14:19:00,84.809,84.809,84.796,84.796,12800000.0
2007-01-25 14:20:00,84.801,84.814,84.797,84.797,25600000.0
2007-01-25 14:21:00,84.795,84.804,84.795,84.801,28800000.0
2007-01-25 14:22:00,84.795,84.804,84.791,84.798,11200000.0
2007-01-25 14:23:00,84.793,84.836,84.793,84.836,48000000.0
2007-01-25 14:24:00,84.84,84.84,84.827,84.832,12800000.0
2007-01-25 14:26:00,84.828,84.843,84.828,84.841,12800000.0
2007-01-25 14:28:00,84.846,84.846,84.831,84.842,11200000.0
2007-01-25 14:29:00,84.851,84.863,84.851,84.863,36800000.0
2007-01-25 14:30:00,84.862,84.882,84.862,84.865,22400000.0
2007-01-25 14:31:00,84.866,84.887,84.866,84.886,20800000.0
2007-01-25 14:32:00,84.879,84.899,84.874,84.899,8000000.0
2007-01-25 14:33:00,84.898,84.911,84.898,84.911,24000000.0
2007-01-25 14:34:00,84.902,84.902,84.882,84.897,12800000.0
2007-01-25 14:35:00,84.894,84.894,84.883,84.883,14400000.0
2007-01-25 14:36:00,84.889,84.911,84.889,84.904,11200000.0
2007-01-25 14:38:00,84.899,84.906,84.899,84.904,56000000.0
2007-01-25 14:39:00,84.903,84.903,84.887,84.891,12800000.0
2007-01-25 14:40:00,84.898,84.917,84.898,84.905,14400000.0
2007-01-25 14:41:00,84.904,84.906,84.892,84.892,56000000.0
2007-01-25 14:42:00,84.888,84.888,84.875,84.875,12800000.0
2007-01-25 14:43:00,84.876,84.898,84.876,84.898,25600000.0
2007-01-25 14:44:00,84.904,84.904,84.882,84.896,12200000.0
2007-01-25 14:45:00,84.905,84.911,84.895,84.91,11600000.0
2007-01-25 14:46:00,84.914,84.922,84.914,84.922,11200000.0
2007-01-25 14:47:00,84.912,84.918,84.905,84.918,16000000.0
2007-01-25 14:49:00,84.907,84.907,84.888,84.891,32000000.0
2007-01-25 14:50:00,84.89,84.89,84.858,84.858,29200000.0
2007-01-25 14:51:00,84.859,84.875,84.856,84.868,32000000.0
2007-01-25 14:52:00,84.872,84.872,84.856,84.856,12800000.0
2007-01-25 14:53:00,84.859,84.859,84.844,84.844,17600000.0
2007-01-25 14:54:00,84.845,84.86,84.845,84.857,12800000.0
2007-01-25 14:55:00,84.854,84.856,84.846,84.855,16000000.0
2007-01-25 14:56:00,84.836,84.872,84.836,84.863,12800000.0
2007-01-25 14:57:00,84.869,84.869,84.851,84.851,12800000.0
2007-01-25 14:58:00,84.85,84.85,84.821,84.829,17600000.0
2007-01-25 14:59:00,84.826,84.841,84.823,84.841,16000000.0
2007-01-25 15:00:00,84.834,84.847,84.834,84.838,14400000.0
2007-01-25 15:01:00,84.835,84.843,84.834,84.838,13200000.0
2007-01-25 15:02:00,84.848,84.862,84.844,84.862,27200000.0
2007-01-25 15:03:00,84.864,84.864,84.846,84.846,12800000.0
2007-01-25 15:04:00,84.853,84.864,84.853,84.864,10600000.0
2007-01-25 15:05:00,84.888,84.888,84.879,84.888,11200000.0
2007-01-25 15:06:00,84.891,84.891,84.883,84.883,11200000.0
2007-01-25 15:07:00,84.884,84.887,84.866,84.887,25600000.0
2007-01-25 15:09:00,84.89,84.901,84.885,84.885,16000000.0
2007-01-25 15:10:00,84.881,84.881,84.859,84.873,12800000.0
2007-01-25 15:11:00,84.879,84.889,84.878,84.889,32000000.0
2007-01-25 15:12:00,84.891,84.895,84.865,84.895,12800000.0
2007-01-25 15:13:00,84.91,84.91,84.902,84.902,44800000.0
2007-01-25 15:14:00,84.898,84.901,84.882,84.897,35200000.0
2007-01-25 15:15:00,84.894,84.894,84.844,84.844,22400000.0
2007-01-25 15:16:00,84.849,84.865,84.849,84.858,36800000.0
2007-01-25 15:17:00,84.861,84.871,84.857,84.859,22400000.0
2007-01-25 15:18:00,84.853,84.853,84.843,84.85,22400000.0
2007-01-25 15:19:00,84.848,84.86,84.848,84.853,16000000.0
2007-01-25 15:20:00,84.845,84.845,84.841,84.845,24000000.0
2007-01-25 15:21:00,84.837,84.842,84.833,84.839,14400000.0
2007-01-25 15:24:00,84.846,84.849,84.842,84.842,25600000.0
2007-01-25 15:25:00,84.823,84.861,84.823,84.861,27200000.0
2007-01-25 15:26:00,84.855,84.855,84.846,84.846,39400000.0
2007-01-25 15:27:00,84.845,84.85,84.845,84.846,28800000.0
2007-01-25 15:28:00,84.85,84.85,84.827,84.827,70400000.0
2007-01-25 15:29:00,84.846,84.856,84.758,84.843,46400000.0
2007-01-25 15:30:00,84.754,84.845,84.749,84.751,115200000.0
2007-01-25 15:31:00,84.827,84.827,84.815,84.817,60200000.0
2007-01-25 15:32:00,84.824,84.847,84.824,84.84,30400000.0
2007-01-25 15:33:00,84.827,84.827,84.814,84.814,30400000.0
2007-01-25 15:34:00,84.811,84.811,84.792,84.802,22400000.0
2007-01-25 15:35:00,84.814,84.833,84.814,84.833,33600000.0
2007-01-25 15:36:00,84.826,84.848,84.826,84.843,32000000.0
2007-01-25 15:37:00,84.844,84.85,84.844,84.848,30400000.0
2007-01-25 15:38:00,84.864,84.87,84.854,84.859,58600000.0
2007-01-25 15:39:00,84.859,84.859,84.85,84.858,36800000.0
2007-01-25 15:40:00,84.851,84.851,84.834,84.836,35200000.0
2007-01-25 15:41:00,84.846,84.851,84.84,84.845,25600000.0
2007-01-25 15:42:00,84.827,84.827,84.805,84.811,42600000.0
2007-01-25 15:43:00,84.819,84.821,84.811,84.816,27200000.0
2007-01-25 15:44:00,84.788,84.825,84.788,84.825,12800000.0
2007-01-25 15:45:00,84.816,84.816,84.789,84.797,16000000.0
2007-01-25 15:46:00,84.804,84.819,84.798,84.819,14400000.0
2007-01-25 15:47:00,84.8,84.808,84.797,84.798,30800000.0
2007-01-25 15:48:00,84.786,84.791,84.776,84.787,27200000.0
2007-01-25 15:49:00,84.792,84.799,84.788,84.799,11200000.0
2007-01-25 15:50:00,84.798,84.798,84.79,84.791,11200000.0
2007-01-25 15:51:00,84.794,84.794,84.776,84.781,12800000.0
2007-01-25 15:52:00,84.795,84.795,84.787,84.787,20800000.0
2007-01-25 15:53:00,84.809,84.809,84.796,84.798,24000000.0
2007-01-25 15:54:00,84.786,84.786,84.776,84.779,28800000.0
2007-01-25 15:55:00,84.796,84.807,84.796,84.802,24000000.0
2007-01-25 15:56:00,84.8,84.804,84.782,84.782,51200000.0
2007-01-25 15:57:00,84.772,84.789,84.772,84.775,12800000.0
2007-01-25 15:58:00,84.787,84.793,84.78,84.78,18600000.0
2007-01-25 15:59:00,84.786,84.792,84.784,84.792,36200000.0
2007-01-25 16:00:00,84.796,84.803,84.793,84.797,51200000.0
2007-01-25 16:01:00,84.8,84.802,84.786,84.796,41600000.0
2007-01-25 16:02:00,84.806,84.842,84.806,84.842,11200000.0
2007-01-25 16:03:00,84.826,84.829,84.822,84.827,64000000.0
2007-01-25 16:04:00,84.83,84.849,84.83,84.842,44200000.0
2007-01-25 16:05:00,84.845,84.845,84.828,84.833,47400000.0
2007-01-25 16:06:00,84.831,84.842,84.83,84.83,34600000.0
2007-01-25 16:07:00,84.828,84.828,84.81,84.813,32000000.0
2007-01-25 16:08:00,84.812,84.849,84.812,84.849,45200000.0
2007-01-25 16:09:00,84.838,84.838,84.819,84.819,44800000.0
2007-01-25 16:10:00,84.833,84.833,84.823,84.827,41600000.0
2007-01-25 16:11:00,84.826,84.826,84.819,84.822,14400000.0
2007-01-25 16:13:00,84.83,84.83,84.803,84.803,11200000.0
2007-01-25 16:14:00,84.8,84.816,84.8,84.809,49600000.0
2007-01-25 16:15:00,84.8,84.8,84.778,84.789,58600000.0
2007-01-25 16:16:00,84.771,84.788,84.768,84.788,17600000.0
2007-01-25 16:17:00,84.771,84.777,84.77,84.773,38400000.0
2007-01-25 16:18:00,84.73,84.759,84.713,84.759,11200000.0
2007-01-25 16:19:00,84.771,84.79,84.771,84.779,22400000.0
2007-01-25 16:20:00,84.781,84.802,84.778,84.802,11200000.0
2007-01-25 16:21:00,84.813,84.826,84.8,84.8,27200000.0
2007-01-25 16:22:00,84.806,84.825,84.806,84.825,41600000.0
2007-01-25 16:23:00,84.82,84.82,84.807,84.811,43200000.0
2007-01-25 16:24:00,84.831,84.853,84.831,84.841,17600000.0
2007-01-25 16:25:00,84.858,84.877,84.858,84.877,33000000.0
2007-01-25 16:26:00,84.881,84.902,84.881,84.902,17600000.0
2007-01-25 16:27:00,84.911,84.916,84.908,84.908,34600000.0
2007-01-25 16:28:00,84.896,84.902,84.892,84.902,27200000.0
2007-01-25 16:29:00,84.908,84.909,84.901,84.909,11200000.0
2007-01-25 16:30:00,84.902,84.902,84.877,84.877,11200000.0
2007-01-25 16:31:00,84.903,84.903,84.87,84.876,41600000.0
2007-01-25 16:32:00,84.881,84.884,84.872,84.875,12800000.0
2007-01-25 16:33:00,84.87,84.881,84.87,84.881,27600000.0
2007-01-25 16:34:00,84.876,84.876,84.857,84.857,35200000.0
2007-01-25 16:35:00,84.85,84.865,84.845,84.856,52800000.0
2007-01-25 16:36:00,84.851,84.852,84.838,84.842,51600000.0
2007-01-25 16:37:00,84.842,84.846,84.831,84.831,41600000.0
2007-01-25 16:38:00,84.822,84.822,84.809,84.809,40000000.0
2007-01-25 16:39:00,84.814,84.818,84.81,84.81,35200000.0
2007-01-25 16:40:00,84.809,84.815,84.799,84.814,56000000.0
2007-01-25 16:41:00,84.795,84.8,84.779,84.793,73000000.0
2007-01-25 16:42:00,84.791,84.814,84.78,84.801,54400000.0
2007-01-25 16:43:00,84.791,84.791,84.772,84.779,17600000.0
2007-01-25 16:44:00,84.802,84.814,84.801,84.814,11200000.0
2007-01-25 16:46:00,84.799,84.799,84.779,84.779,11200000.0
2007-01-25 16:47:00,84.788,84.8,84.785,84.794,70400000.0
2007-01-25 16:48:00,84.797,84.807,84.797,84.804,52800000.0
2007-01-25 16:50:00,84.807,84.83,84.807,84.83,75200000.0
2007-01-25 16:51:00,84.826,84.826,84.803,84.803,32000000.0
2007-01-25 16:52:00,84.785,84.825,84.785,84.825,46400000.0
2007-01-25 16:53:00,84.831,84.847,84.829,84.829,30400000.0
2007-01-25 16:54:00,84.834,84.847,84.831,84.836,11200000.0
2007-01-25 16:55:00,84.827,84.827,84.809,84.813,27200000.0
2007-01-25 16:56:00,84.804,84.821,84.804,84.821,36800000.0
2007-01-25 16:57:00,84.821,84.837,84.821,84.83,19200000.0
2007-01-25 16:58:00,84.817,84.82,84.813,84.82,12800000.0
2007-01-25 16:59:00,84.816,84.822,84.791,84.791,51200000.0
2007-01-25 17:00:00,84.779,84.819,84.779,84.819,49600000.0
2007-01-25 17:01:00,84.808,84.816,84.8,84.816,40000000.0
2007-01-25 17:02:00,84.806,84.806,84.784,84.793,32400000.0
2007-01-25 17:03:00,84.808,84.869,84.808,84.86,44200000.0
2007-01-25 17:04:00,84.864,84.864,84.832,84.834,41600000.0
2007-01-25 17:05:00,84.83,84.843,84.825,84.841,54400000.0
2007-01-25 17:06:00,84.851,84.864,84.851,84.864,59600000.0
2007-01-25 17:07:00,84.887,84.891,84.882,84.886,34600000.0
2007-01-25 17:08:00,84.882,84.885,84.875,84.877,67000000.0
2007-01-25 17:09:00,84.88,84.883,84.872,84.876,59200000.0
2007-01-25 17:10:00,84.883,84.883,84.874,84.875,25600000.0
2007-01-25 17:11:00,84.872,84.892,84.872,84.889,38800000.0
2007-01-25 17:12:00,84.883,84.888,84.877,84.88,25600000.0
2007-01-25 17:13:00,84.869,84.874,84.864,84.872,28800000.0
2007-01-25 17:14:00,84.883,84.883,84.873,84.873,21800000.0
2007-01-25 17:15:00,84.866,84.866,84.838,84.838,19200000.0
2007-01-25 17:16:00,84.839,84.849,84.831,84.849,17600000.0
2007-01-25 17:17:00,84.844,84.844,84.818,84.818,38400000.0
2007-01-25 17:18:00,84.815,84.831,84.811,84.817,57000000.0
2007-01-25 17:19:00,84.806,84.826,84.806,84.826,24000000.0
2007-01-25 17:20:00,84.831,84.831,84.802,84.802,16000000.0
2007-01-25 17:21:00,84.809,84.812,84.801,84.81,28200000.0
2007-01-25 17:22:00,84.817,84.832,84.817,84.832,18600000.0
2007-01-25 17:23:00,84.822,84.824,84.816,84.823,11200000.0
2007-01-25 17:24:00,84.834,84.834,84.818,84.827,12800000.0
2007-01-25 17:25:00,84.842,84.843,84.825,84.843,17600000.0
2007-01-25 17:26:00,84.845,84.847,84.833,84.835,12800000.0
2007-01-25 17:27:00,84.831,84.836,84.827,84.831,46400000.0
2007-01-25 17:28:00,84.837,84.837,84.811,84.816,12800000.0
2007-01-25 17:29:00,84.815,84.815,84.793,84.793,27200000.0
2007-01-25 17:30:00,84.791,84.806,84.791,84.802,17600000.0
2007-01-25 17:31:00,84.792,84.795,84.782,84.79,88000000.0
2007-01-25 17:32:00,84.783,84.787,84.779,84.787,52800000.0
2007-01-25 17:33:00,84.777,84.777,84.767,84.772,36800000.0
2007-01-25 17:34:00,84.775,84.777,84.768,84.774,63400000.0
2007-01-25 17:35:00,84.776,84.776,84.769,84.769,43200000.0
2007-01-25 17:36:00,84.765,84.782,84.765,84.772,33600000.0
2007-01-25 17:37:00,84.78,84.79,84.777,84.785,16000000.0
2007-01-25 17:38:00,84.78,84.78,84.763,84.769,35200000.0
2007-01-25 17:39:00,84.773,84.776,84.767,84.767,16000000.0
2007-01-25 17:40:00,84.749,84.757,84.742,84.742,74600000.0
2007-01-25 17:41:00,84.727,84.736,84.72,84.723,12200000.0
2007-01-25 17:42:00,84.721,84.723,84.708,84.723,12800000.0
2007-01-25 17:43:00,84.74,84.748,84.737,84.738,17600000.0
2007-01-25 17:44:00,84.729,84.735,84.726,84.735,30400000.0
2007-01-25 17:45:00,84.721,84.728,84.702,84.702,30400000.0
2007-01-25 17:46:00,84.706,84.73,84.706,84.724,41600000.0
2007-01-25 17:47:00,84.734,84.74,84.717,84.717,57000000.0
2007-01-25 17:48:00,84.735,84.739,84.724,84.725,57600000.0
2007-01-25 17:49:00,84.725,84.725,84.708,84.712,46400000.0
2007-01-25 17:50:00,84.702,84.718,84.702,84.708,8000000.0
2007-01-25 17:51:00,84.718,84.742,84.718,84.742,49600000.0
2007-01-25 17:52:00,84.728,84.728,84.715,84.721,42400000.0
2007-01-25 17:53:00,84.729,84.74,84.727,84.74,34000000.0
2007-01-25 17:54:00,84.751,84.759,84.748,84.748,38400000.0
2007-01-25 17:55:00,84.739,84.748,84.738,84.747,40000000.0
2007-01-25 17:56:00,84.732,84.75,84.732,84.741,44800000.0
2007-01-25 17:57:00,84.737,84.742,84.725,84.742,36200000.0
2007-01-25 17:58:00,84.751,84.751,84.729,84.73,17600000.0
2007-01-25 17:59:00,84.729,84.732,84.712,84.732,62400000.0
2007-01-25 18:00:00,84.745,84.764,84.744,84.744,51600000.0
2007-01-25 18:01:00,84.752,84.754,84.741,84.741,32000000.0
2007-01-25 18:02:00,84.742,84.743,84.728,84.728,24000000.0
2007-01-25 18:03:00,84.726,84.735,84.719,84.73,36800000.0
2007-01-25 18:04:00,84.724,84.73,84.724,84.728,33600000.0
2007-01-25 18:05:00,84.748,84.774,84.748,84.771,12800000.0
2007-01-25 18:06:00,84.761,84.761,84.734,84.738,29800000.0
2007-01-25 18:07:00,84.741,84.753,84.732,84.732,11200000.0
2007-01-25 18:08:00,84.714,84.723,84.713,84.723,84800000.0
2007-01-25 18:09:00,84.706,84.718,84.706,84.709,33600000.0
2007-01-25 18:10:00,84.72,84.72,84.703,84.71,16000000.0
2007-01-25 18:12:00,84.714,84.722,84.714,84.715,12800000.0
2007-01-25 18:13:00,84.715,84.715,84.706,84.713,27200000.0
2007-01-25 18:14:00,84.716,84.716,84.705,84.705,19200000.0
2007-01-25 18:15:00,84.707,84.707,84.692,84.692,30400000.0
2007-01-25 18:16:00,84.688,84.7,84.68,84.688,56000000.0
2007-01-25 18:17:00,84.677,84.684,84.672,84.677,43200000.0
2007-01-25 18:18:00,84.692,84.692,84.68,84.683,30400000.0
2007-01-25 18:19:00,84.674,84.674,84.654,84.654,46400000.0
2007-01-25 18:20:00,84.643,84.648,84.638,84.646,43200000.0
2007-01-25 18:21:00,84.634,84.649,84.634,84.635,12800000.0
2007-01-25 18:22:00,84.645,84.675,84.642,84.675,33000000.0
2007-01-25 18:23:00,84.668,84.668,84.649,84.654,45800000.0
2007-01-25 18:24:00,84.655,84.669,84.605,84.605,52800000.0
2007-01-25 18:25:00,84.542,84.581,84.542,84.581,33600000.0
2007-01-25 18:26:00,84.619,84.656,84.619,84.656,12800000.0
2007-01-25 18:27:00,84.65,84.65,84.628,84.638,33600000.0
2007-01-25 18:28:00,84.624,84.628,84.62,84.62,12800000.0
2007-01-25 18:29:00,84.618,84.626,84.615,84.615,25600000.0
2007-01-25 18:30:00,84.627,84.641,84.624,84.639,36800000.0
2007-01-25 18:31:00,84.637,84.637,84.622,84.63,11200000.0
2007-01-25 18:32:00,84.636,84.643,84.626,84.626,70400000.0
2007-01-25 18:34:00,84.625,84.632,84.618,84.632,19200000.0
2007-01-25 18:35:00,84.614,84.64,84.614,84.64,43200000.0
2007-01-25 18:36:00,84.656,84.656,84.603,84.603,9600000.0
2007-01-25 18:37:00,84.599,84.611,84.599,84.607,36800000.0
2007-01-25 18:38:00,84.59,84.613,84.59,84.609,49000000.0
2007-01-25 18:39:00,84.601,84.601,84.583,84.59,76800000.0
2007-01-25 18:40:00,84.584,84.591,84.579,84.582,65000000.0
2007-01-25 18:41:00,84.576,84.583,84.56,84.56,71400000.0
2007-01-25 18:42:00,84.562,84.566,84.557,84.559,79200000.0
2007-01-25 18:43:00,84.573,84.585,84.573,84.58,49600000.0
2007-01-25 18:45:00,84.59,84.59,84.569,84.571,12800000.0
2007-01-25 18:46:00,84.571,84.572,84.561,84.568,12800000.0
2007-01-25 18:47:00,84.563,84.569,84.555,84.564,14400000.0
2007-01-25 18:48:00,84.568,84.572,84.562,84.562,28800000.0
2007-01-25 18:49:00,84.565,84.571,84.559,84.567,24000000.0
2007-01-25 18:50:00,84.571,84.571,84.56,84.56,46400000.0
2007-01-25 18:51:00,84.574,84.574,84.55,84.55,12800000.0
2007-01-25 18:52:00,84.541,84.566,84.541,84.555,19200000.0
2007-01-25 18:53:00,84.56,84.56,84.525,84.525,30400000.0
2007-01-25 18:54:00,84.539,84.542,84.525,84.542,18600000.0
2007-01-25 18:55:00,84.542,84.548,84.529,84.533,22400000.0
2007-01-25 18:56:00,84.541,84.541,84.528,84.536,16000000.0
2007-01-25 18:57:00,84.542,84.555,84.542,84.555,19200000.0
2007-01-25 18:58:00,84.555,84.556,84.542,84.556,32000000.0
2007-01-25 18:59:00,84.58,84.599,84.57,84.599,32000000.0
2007-01-25 19:00:00,84.605,84.615,84.605,84.606,14400000.0
2007-01-25 19:01:00,84.612,84.623,84.612,84.621,11200000.0
2007-01-25 19:02:00,84.624,84.644,84.624,84.641,43200000.0
2007-01-25 19:03:00,84.66,84.667,84.659,84.667,14400000.0
2007-01-25 19:04:00,84.665,84.678,84.661,84.678,14400000.0
2007-01-25 19:05:00,84.679,84.679,84.665,84.667,17400000.0
2007-01-25 19:06:00,84.672,84.672,84.656,84.657,56000000.0
2007-01-25 19:07:00,84.659,84.66,84.652,84.655,35200000.0
2007-01-25 19:08:00,84.66,84.66,84.646,84.654,22400000.0
2007-01-25 19:09:00,84.652,84.661,84.635,84.635,12800000.0
2007-01-25 19:10:00,84.635,84.646,84.635,84.646,18000000.0
2007-01-25 19:11:00,84.665,84.665,84.652,84.652,17600000.0
2007-01-25 19:12:00,84.656,84.662,84.652,84.652,24000000.0
2007-01-25 19:13:00,84.649,84.653,84.636,84.641,16000000.0
2007-01-25 19:14:00,84.65,84.65,84.629,84.629,12800000.0
2007-01-25 19:15:00,84.631,84.639,84.622,84.626,16000000.0
2007-01-25 19:18:00,84.642,84.643,84.627,84.627,32000000.0
2007-01-25 19:19:00,84.622,84.628,84.618,84.628,11200000.0
2007-01-25 19:20:00,84.631,84.637,84.621,84.637,14400000.0
2007-01-25 19:21:00,84.643,84.653,84.643,84.643,17600000.0
2007-01-25 19:22:00,84.653,84.653,84.64,84.645,14400000.0
2007-01-25 19:23:00,84.639,84.639,84.617,84.617,16000000.0
2007-01-25 19:24:00,84.616,84.625,84.614,84.621,47400000.0
2007-01-25 19:25:00,84.62,84.625,84.617,84.619,12800000.0
2007-01-25 19:26:00,84.616,84.62,84.609,84.611,41600000.0
2007-01-25 19:27:00,84.603,84.613,84.603,84.613,14400000.0
2007-01-25 19:28:00,84.618,84.621,84.603,84.603,12800000.0
2007-01-25 19:30:00,84.595,84.595,84.586,84.594,11200000.0
2007-01-25 19:31:00,84.596,84.596,84.583,84.593,11200000.0
2007-01-25 19:35:00,84.593,84.596,84.584,84.59,17600000.0
2007-01-25 19:36:00,84.591,84.592,84.583,84.586,16000000.0
2007-01-25 19:38:00,84.592,84.592,84.585,84.585,11200000.0
2007-01-25 19:39:00,84.582,84.602,84.582,84.598,12800000.0
2007-01-25 19:43:00,84.591,84.611,84.591,84.611,11200000.0
2007-01-25 19:44:00,84.619,84.619,84.599,84.607,11200000.0
2007-01-25 19:45:00,84.611,84.611,84.6,84.61,16000000.0
2007-01-25 19:46:00,84.601,84.627,84.601,84.627,8000000.0
2007-01-25 19:47:00,84.623,84.623,84.614,84.616,9600000.0
2007-01-25 19:48:00,84.616,84.616,84.604,84.609,12800000.0
2007-01-25 19:49:00,84.609,84.61,84.605,84.606,30400000.0
2007-01-25 19:50:00,84.602,84.612,84.602,84.612,12800000.0
2007-01-25 19:51:00,84.609,84.612,84.603,84.611,12800000.0
2007-01-25 19:52:00,84.602,84.616,84.596,84.603,16000000.0
2007-01-25 19:53:00,84.609,84.628,84.609,84.628,11200000.0
2007-01-25 19:54:00,84.627,84.627,84.618,84.618,12800000.0
2007-01-25 19:56:00,84.626,84.63,84.615,84.622,16000000.0
2007-01-25 19:58:00,84.62,84.62,84.59,84.59,11200000.0
2007-01-25 19:59:00,84.585,84.598,84.585,84.598,6400000.0
2007-01-25 20:00:00,84.591,84.591,84.567,84.579,17600000.0
2007-01-25 20:01:00,84.598,84.621,84.598,84.621,12800000.0
2007-01-25 20:02:00,84.62,84.62,84.592,84.592,17600000.0
2007-01-25 20:03:00,84.604,84.621,84.604,84.621,16000000.0
2007-01-25 20:04:00,84.618,84.634,84.615,84.634,30400000.0
2007-01-25 20:05:00,84.632,84.632,84.609,84.609,13200000.0
2007-01-25 20:06:00,84.634,84.634,84.626,84.63,11200000.0
2007-01-25 20:07:00,84.625,84.635,84.619,84.634,17600000.0
2007-01-25 20:08:00,84.622,84.622,84.561,84.561,38400000.0
2007-01-25 20:09:00,84.583,84.588,84.58,84.588,11200000.0
2007-01-25 20:10:00,84.609,84.633,84.609,84.631,14400000.0
2007-01-25 20:11:00,84.63,84.63,84.614,84.614,11200000.0
2007-01-25 20:12:00,84.615,84.62,84.609,84.609,11200000.0
2007-01-25 20:13:00,84.611,84.619,84.611,84.616,11200000.0
2007-01-25 20:14:00,84.609,84.623,84.554,84.623,14400000.0
2007-01-25 20:15:00,84.63,84.63,84.616,84.63,11200000.0
2007-01-25 20:16:00,84.631,84.631,84.622,84.623,28800000.0
2007-01-25 20:17:00,84.624,84.631,84.617,84.627,33600000.0
2007-01-25 20:19:00,84.637,84.637,84.628,84.628,11200000.0
2007-01-25 20:20:00,84.61,84.619,84.604,84.619,19200000.0
2007-01-25 20:21:00,84.635,84.639,84.628,84.629,12800000.0
2007-01-25 20:22:00,84.605,84.606,84.595,84.599,14400000.0
2007-01-25 20:24:00,84.597,84.597,84.593,84.595,16400000.0
2007-01-25 20:25:00,84.589,84.594,84.586,84.586,11200000.0
2007-01-25 20:26:00,84.585,84.585,84.574,84.58,16000000.0
2007-01-25 20:27:00,84.584,84.584,84.572,84.579,16000000.0
2007-01-25 20:28:00,84.589,84.591,84.577,84.591,11200000.0
2007-01-25 20:29:00,84.589,84.597,84.586,84.594,12800000.0
2007-01-25 20:31:00,84.589,84.595,84.585,84.595,11200000.0
2007-01-25 20:32:00,84.592,84.592,84.586,84.586,3200000.0
2007-01-25 20:33:00,84.586,84.601,84.583,84.601,12800000.0
2007-01-25 20:34:00,84.598,84.598,84.569,84.569,11200000.0
2007-01-25 20:35:00,84.574,84.583,84.574,84.575,11200000.0
2007-01-25 20:36:00,84.586,84.592,84.577,84.589,16000000.0
2007-01-25 20:37:00,84.565,84.565,84.55,84.56,8000000.0
2007-01-25 20:39:00,84.563,84.569,84.551,84.569,11200000.0
2007-01-25 20:41:00,84.564,84.57,84.553,84.553,14400000.0
2007-01-25 20:42:00,84.545,84.546,84.538,84.542,11600000.0
2007-01-25 20:43:00,84.535,84.539,84.516,84.516,14400000.0
2007-01-25 20:44:00,84.518,84.527,84.516,84.527,12800000.0
2007-01-25 20:45:00,84.538,84.547,84.537,84.543,12800000.0
2007-01-25 20:46:00,84.525,84.525,84.507,84.507,14400000.0
2007-01-25 20:47:00,84.509,84.521,84.507,84.509,12800000.0
2007-01-25 20:48:00,84.508,84.512,84.498,84.512,17600000.0
2007-01-25 20:49:00,84.501,84.501,84.486,84.486,8000000.0
2007-01-25 20:50:00,84.483,84.488,84.479,84.484,14400000.0
2007-01-25 20:51:00,84.492,84.506,84.492,84.492,28800000.0
2007-01-25 20:52:00,84.481,84.495,84.481,84.485,11200000.0
2007-01-25 20:53:00,84.49,84.497,84.478,84.478,15400000.0
2007-01-25 20:55:00,84.472,84.485,84.467,84.479,11200000.0
2007-01-25 20:56:00,84.466,84.479,84.466,84.479,8000000.0
2007-01-25 20:57:00,84.475,84.485,84.472,84.472,12800000.0
2007-01-25 20:58:00,84.468,84.478,84.463,84.464,11200000.0
2007-01-25 20:59:00,84.458,84.458,84.438,84.438,11200000.0
2007-01-25 21:00:00,84.455,84.455,84.446,84.448,17600000.0
2007-01-25 21:01:00,84.453,84.453,84.417,84.417,11200000.0
2007-01-25 21:02:00,84.411,84.411,84.382,84.382,16000000.0
2007-01-25 21:03:00,84.325,84.325,84.298,84.312,11200000.0
2007-01-25 21:04:00,84.319,84.326,84.307,84.31,16000000.0
2007-01-25 21:05:00,84.342,84.367,84.339,84.356,12800000.0
2007-01-25 21:06:00,84.337,84.345,84.336,84.344,12800000.0
2007-01-25 21:07:00,84.349,84.389,84.344,84.388,14400000.0
2007-01-25 21:08:00,84.387,84.387,84.366,84.377,16000000.0
2007-01-25 21:09:00,84.37,84.398,84.37,84.398,7400000.0
2007-01-25 21:10:00,84.403,84.403,84.38,84.394,11200000.0
2007-01-25 21:11:00,84.38,84.38,84.363,84.37,12200000.0
2007-01-25 21:12:00,84.376,84.39,84.376,84.39,12800000.0
2007-01-25 21:13:00,84.383,84.388,84.343,84.343,16000000.0
2007-01-25 21:14:00,84.3,84.3,84.286,84.298,12800000.0
2007-01-25 21:15:00,84.284,84.326,84.284,84.317,14400000.0
2007-01-25 21:16:00,84.335,84.346,84.335,84.344,9600000.0
2007-01-25 21:17:00,84.346,84.351,84.324,84.324,12200000.0
2007-01-25 21:18:00,84.347,84.361,84.263,84.361,12800000.0
2007-01-25 21:19:00,84.36,84.36,84.343,84.343,17600000.0
2007-01-25 21:20:00,84.33,84.349,84.33,84.341,14400000.0
2007-01-25 21:21:00,84.351,84.36,84.351,84.354,11200000.0
2007-01-25 21:22:00,84.357,84.367,84.34,84.367,12800000.0
2007-01-25 21:23:00,84.366,84.37,84.361,84.37,11200000.0
2007-01-25 21:24:00,84.371,84.379,84.366,84.366,11200000.0
2007-01-25 21:25:00,84.397,84.403,84.395,84.402,11200000.0
2007-01-25 21:26:00,84.4,84.402,84.37,84.37,11200000.0
2007-01-25 21:27:00,84.348,84.348,84.32,84.333,11200000.0
2007-01-25 21:28:00,84.328,84.328,84.295,84.318,11200000.0
2007-01-25 21:29:00,84.314,84.323,84.301,84.323,11200000.0
2007-01-25 21:30:00,84.33,84.361,84.326,84.361,12800000.0
2007-01-25 21:31:00,84.375,84.375,84.36,84.36,11200000.0
2007-01-25 21:32:00,84.348,84.348,84.326,84.341,14400000.0
2007-01-25 21:33:00,84.351,84.395,84.351,84.395,11200000.0
2007-01-25 21:34:00,84.409,84.409,84.389,84.391,17600000.0
2007-01-25 21:35:00,84.391,84.391,84.381,84.383,12800000.0
2007-01-25 21:36:00,84.386,84.421,84.386,84.421,9600000.0
2007-01-25 21:37:00,84.428,84.445,84.421,84.421,16000000.0
2007-01-25 21:38:00,84.393,84.399,84.304,84.304,12800000.0
2007-01-25 21:39:00,84.353,84.353,84.321,84.321,3200000.0
2007-01-25 21:40:00,84.288,84.343,84.288,84.343,11600000.0
2007-01-25 21:41:00,84.324,84.342,84.318,84.328,12800000.0
2007-01-25 21:42:00,84.327,84.327,84.302,84.315,14400000.0
2007-01-25 21:43:00,84.318,84.321,84.312,84.318,14400000.0
2007-01-25 21:44:00,84.292,84.292,84.243,84.244,12800000.0
2007-01-25 21:45:00,84.254,84.254,84.238,84.243,17600000.0
2007-01-25 21:46:00,84.238,84.252,84.234,84.249,14400000.0
2007-01-25 21:47:00,84.247,84.249,84.223,84.234,11200000.0
2007-01-25 21:48:00,84.259,84.265,84.252,84.265,16000000.0
2007-01-25 21:49:00,84.265,84.288,84.265,84.284,11200000.0
2007-01-25 21:50:00,84.292,84.299,84.277,84.298,12800000.0
2007-01-25 21:51:00,84.3,84.3,84.291,84.291,17600000.0
2007-01-25 21:52:00,84.313,84.324,84.31,84.321,12800000.0
2007-01-25 21:53:00,84.36,84.369,84.342,84.342,11200000.0
2007-01-25 21:54:00,84.33,84.352,84.33,84.345,11200000.0
2007-01-25 21:55:00,84.359,84.371,84.359,84.359,11200000.0
2007-01-25 21:56:00,84.361,84.361,84.345,84.345,12800000.0
2007-01-25 21:57:00,84.352,84.356,84.343,84.343,17600000.0
2007-01-25 21:58:00,84.352,84.408,84.352,84.408,17600000.0
2007-01-25 21:59:00,84.417,84.417,84.402,84.402,12200000.0
2007-01-25 22:00:00,84.403,84.403,84.372,84.372,17600000.0
2007-01-25 22:01:00,84.388,84.404,84.388,84.404,11200000.0
2007-01-25 22:02:00,84.401,84.401,84.392,84.394,16000000.0
2007-01-25 22:03:00,84.352,84.37,84.352,84.364,17600000.0
2007-01-25 22:04:00,84.369,84.396,84.366,84.396,16000000.0
2007-01-25 22:05:00,84.413,84.417,84.376,84.376,11200000.0
2007-01-25 22:06:00,84.379,84.379,84.367,84.367,9600000.0
2007-01-25 22:07:00,84.361,84.37,84.36,84.36,16000000.0
2007-01-25 22:08:00,84.343,84.359,84.336,84.359,16000000.0
2007-01-25 22:09:00,84.354,84.358,84.348,84.355,12200000.0
2007-01-25 22:10:00,84.343,84.348,84.331,84.331,12800000.0
2007-01-25 22:11:00,84.33,84.33,84.317,84.325,8000000.0
2007-01-25 22:12:00,84.332,84.339,84.326,84.339,12800000.0
2007-01-25 22:13:00,84.331,84.353,84.331,84.353,12800000.0
2007-01-25 22:14:00,84.337,84.337,84.318,84.329,12800000.0
2007-01-25 22:15:00,84.318,84.318,84.29,84.292,14400000.0
2007-01-25 22:16:00,84.298,84.329,84.298,84.329,12800000.0
2007-01-25 22:17:00,84.318,84.318,84.28,84.28,12800000.0
2007-01-25 22:18:00,84.288,84.311,84.286,84.31,16000000.0
2007-01-25 22:19:00,84.305,84.313,84.302,84.302,14400000.0
2007-01-25 22:20:00,84.302,84.304,84.28,84.281,12800000.0
2007-01-25 22:21:00,84.294,84.321,84.294,84.321,17600000.0
2007-01-25 22:22:00,84.331,84.333,84.327,84.327,9600000.0
2007-01-25 22:23:00,84.321,84.321,84.307,84.308,12800000.0
2007-01-25 22:24:00,84.307,84.31,84.302,84.302,10600000.0
2007-01-25 22:25:00,84.318,84.318,84.307,84.307,9600000.0
2007-01-25 22:26:00,84.301,84.314,84.301,84.305,17600000.0
2007-01-25 22:27:00,84.312,84.318,84.309,84.309,12800000.0
2007-01-25 22:28:00,84.316,84.324,84.311,84.313,12800000.0
2007-01-25 22:29:00,84.319,84.326,84.317,84.321,16000000.0
2007-01-25 22:30:00,84.32,84.32,84.312,84.312,17600000.0
2007-01-25 22:31:00,84.314,84.316,84.309,84.309,12800000.0
2007-01-25 22:33:00,84.311,84.311,84.286,84.291,11200000.0
2007-01-25 22:34:00,84.292,84.293,84.279,84.279,10600000.0
2007-01-25 22:36:00,84.303,84.307,84.296,84.306,17600000.0
2007-01-25 22:37:00,84.31,84.31,84.292,84.298,25600000.0
2007-01-25 22:38:00,84.311,84.316,84.304,84.316,17600000.0
2007-01-25 22:40:00,84.3,84.306,84.292,84.306,11200000.0
2007-01-25 22:41:00,84.304,84.304,84.291,84.294,11200000.0
2007-01-25 22:43:00,84.28,84.294,84.278,84.294,16000000.0
2007-01-25 22:45:00,84.293,84.307,84.289,84.293,16400000.0
2007-01-25 22:46:00,84.313,84.319,84.307,84.311,11200000.0
2007-01-25 22:47:00,84.303,84.315,84.296,84.296,17600000.0
2007-01-25 22:48:00,84.301,84.307,84.301,84.305,8000000.0
2007-01-25 22:49:00,84.302,84.302,84.294,84.294,12800000.0
2007-01-25 22:50:00,84.31,84.323,84.306,84.317,11200000.0
2007-01-25 22:51:00,84.319,84.32,84.314,84.314,11200000.0
2007-01-25 22:52:00,84.308,84.323,84.308,84.323,11200000.0
2007-01-25 22:53:00,84.326,84.336,84.326,84.336,11200000.0
2007-01-25 22:54:00,84.333,84.345,84.321,84.345,11200000.0
2007-01-25 22:55:00,84.342,84.351,84.336,84.34,13200000.0
2007-01-25 22:56:00,84.345,84.36,84.345,84.36,17600000.0
2007-01-25 22:57:00,84.351,84.363,84.351,84.356,17600000.0
2007-01-25 22:58:00,84.358,84.358,84.346,84.346,4800000.0
2007-01-25 22:59:00,84.353,84.353,84.337,84.338,17600000.0
2007-01-25 23:00:00,84.345,84.35,84.343,84.35,9600000.0
2007-01-25 23:01:00,84.346,84.346,84.326,84.326,14400000.0
2007-01-25 23:02:00,84.302,84.316,84.302,84.316,17600000.0
2007-01-25 23:03:00,84.324,84.335,84.322,84.325,16000000.0
2007-01-25 23:04:00,84.33,84.334,84.319,84.321,11200000.0
2007-01-25 23:05:00,84.31,84.322,84.308,84.308,34000000.0
2007-01-25 23:06:00,84.301,84.303,84.296,84.303,12200000.0
2007-01-25 23:08:00,84.321,84.337,84.321,84.337,11200000.0
2007-01-25 23:09:00,84.321,84.324,84.306,84.319,17600000.0
2007-01-25 23:10:00,84.327,84.327,84.317,84.32,12800000.0
2007-01-25 23:11:00,84.329,84.329,84.325,84.327,10600000.0
2007-01-25 23:12:00,84.334,84.338,84.325,84.336,15400000.0
2007-01-25 23:13:00,84.321,84.321,84.313,84.315,12800000.0
2007-01-25 23:14:00,84.32,84.326,84.306,84.326,11200000.0
2007-01-25 23:15:00,84.337,84.337,84.298,84.298,11200000.0
2007-01-25 23:16:00,84.264,84.264,84.23,84.232,12800000.0
2007-01-25 23:17:00,84.236,84.244,84.236,84.238,11200000.0
2007-01-25 23:18:00,84.237,84.249,84.237,84.249,11600000.0
2007-01-25 23:19:00,84.257,84.257,84.231,84.231,12800000.0
2007-01-25 23:20:00,84.225,84.232,84.217,84.23,14400000.0
2007-01-25 23:21:00,84.217,84.24,84.217,84.237,15400000.0
2007-01-25 23:22:00,84.246,84.255,84.243,84.25,12800000.0
2007-01-25 23:23:00,84.256,84.256,84.233,84.233,13200000.0
2007-01-25 23:24:00,84.238,84.247,84.238,84.247,11200000.0
2007-01-25 23:25:00,84.236,84.238,84.227,84.233,16000000.0
2007-01-25 23:26:00,84.232,84.238,84.227,84.238,12800000.0
2007-01-25 23:27:00,84.225,84.229,84.222,84.224,17600000.0
2007-01-25 23:28:00,84.216,84.23,84.216,84.23,12800000.0
2007-01-25 23:29:00,84.225,84.225,84.16,84.209,11200000.0
2007-01-25 23:30:00,84.233,84.243,84.231,84.239,14400000.0
2007-01-25 23:31:00,84.238,84.238,84.219,84.219,12800000.0
2007-01-25 23:32:00,84.217,84.229,84.216,84.219,17600000.0
2007-01-25 23:33:00,84.217,84.227,84.217,84.218,12800000.0
2007-01-25 23:34:00,84.229,84.234,84.228,84.233,16000000.0
2007-01-25 23:35:00,84.234,84.234,84.223,84.231,16000000.0
2007-01-25 23:37:00,84.249,84.249,84.228,84.231,12800000.0
2007-01-25 23:38:00,84.222,84.255,84.218,84.255,11200000.0
2007-01-25 23:39:00,84.25,84.259,84.244,84.259,11200000.0
2007-01-25 23:40:00,84.234,84.234,84.214,84.221,35200000.0
2007-01-25 23:42:00,84.246,84.254,84.246,84.254,3200000.0
2007-01-25 23:43:00,84.259,84.261,84.25,84.259,11200000.0
2007-01-25 23:44:00,84.26,84.26,84.253,84.253,16000000.0
2007-01-25 23:45:00,84.244,84.244,84.213,84.225,11200000.0
2007-01-25 23:47:00,84.234,84.234,84.225,84.225,12800000.0
2007-01-25 23:48:00,84.217,84.234,84.167,84.234,8000000.0
2007-01-25 23:49:00,84.237,84.243,84.23,84.243,12800000.0
2007-01-25 23:50:00,84.242,84.25,84.239,84.25,11200000.0
2007-01-25 23:51:00,84.274,84.319,84.265,84.319,12800000.0
2007-01-25 23:52:00,84.345,84.352,84.338,84.35,12800000.0
2007-01-25 23:53:00,84.356,84.393,84.356,84.393,11200000.0
2007-01-25 23:54:00,84.407,84.417,84.385,84.415,13800000.0
2007-01-25 23:55:00,84.418,84.424,84.416,84.418,14400000.0
2007-01-25 23:56:00,84.318,84.408,84.318,84.373,11200000.0
2007-01-25 23:57:00,84.377,84.379,84.365,84.365,16000000.0
2007-01-25 23:58:00,84.373,84.396,84.361,84.396,11200000.0
2007-01-25 23:59:00,84.397,84.397,84.368,84.376,14400000.0
2007-01-26 00:00:00,84.381,84.39,84.381,84.39,9600000.0
2007-01-26 00:01:00,84.39,84.394,84.329,84.329,12800000.0
2007-01-26 00:02:00,84.339,84.368,84.328,84.368,12800000.0
2007-01-26 00:03:00,84.374,84.375,84.355,84.355,10600000.0
2007-01-26 00:04:00,84.349,84.367,84.34,84.34,11200000.0
2007-01-26 00:05:00,84.34,84.348,84.331,84.339,11200000.0
2007-01-26 00:06:00,84.341,84.341,84.318,84.318,11200000.0
2007-01-26 00:07:00,84.326,84.334,84.324,84.324,8000000.0
2007-01-26 00:08:00,84.325,84.325,84.306,84.325,12800000.0
2007-01-26 00:09:00,84.314,84.32,84.301,84.315,10600000.0
2007-01-26 00:10:00,84.325,84.382,84.325,84.381,12800000.0
2007-01-26 00:11:00,84.382,84.386,84.379,84.381,12800000.0
2007-01-26 00:12:00,84.367,84.367,84.351,84.357,8000000.0
2007-01-26 00:13:00,84.342,84.349,84.341,84.341,11200000.0
2007-01-26 00:14:00,84.339,84.341,84.331,84.333,14400000.0
2007-01-26 00:15:00,84.333,84.333,84.305,84.327,14400000.0
2007-01-26 00:16:00,84.332,84.332,84.322,84.322,14400000.0
2007-01-26 00:17:00,84.334,84.34,84.329,84.329,16000000.0
2007-01-26 00:19:00,84.333,84.357,84.333,84.357,12800000.0
2007-01-26 00:20:00,84.348,84.355,84.348,84.353,17600000.0
2007-01-26 00:21:00,84.363,84.368,84.357,84.364,12800000.0
2007-01-26 00:23:00,84.356,84.356,84.331,84.331,12800000.0
2007-01-26 00:24:00,84.336,84.348,84.33,84.348,14400000.0
2007-01-26 00:26:00,84.341,84.349,84.339,84.349,13200000.0
2007-01-26 00:27:00,84.349,84.352,84.341,84.342,12800000.0
2007-01-26 00:28:00,84.326,84.326,84.315,84.32,32000000.0
2007-01-26 00:29:00,84.338,84.346,84.338,84.346,8000000.0
2007-01-26 00:30:00,84.353,84.362,84.353,84.356,8000000.0
2007-01-26 00:31:00,84.329,84.354,84.328,84.354,12800000.0
2007-01-26 00:32:00,84.349,84.354,84.341,84.352,12800000.0
2007-01-26 00:33:00,84.345,84.345,84.337,84.345,12800000.0
2007-01-26 00:34:00,84.352,84.356,84.347,84.354,19200000.0
2007-01-26 00:35:00,84.351,84.351,84.34,84.34,12800000.0
2007-01-26 00:36:00,84.341,84.351,84.337,84.351,12800000.0
2007-01-26 00:37:00,84.346,84.346,84.334,84.342,12800000.0
2007-01-26 00:38:00,84.347,84.353,84.347,84.348,12800000.0
2007-01-26 00:39:00,84.348,84.365,84.348,84.362,17600000.0
2007-01-26 00:40:00,84.368,84.368,84.355,84.356,8000000.0
2007-01-26 00:43:00,84.355,84.367,84.349,84.352,16000000.0
2007-01-26 00:44:00,84.357,84.363,84.342,84.358,17600000.0
2007-01-26 00:45:00,84.357,84.361,84.353,84.353,12800000.0
2007-01-26 00:46:00,84.345,84.353,84.345,84.35,14400000.0
2007-01-26 00:48:00,84.373,84.373,84.359,84.359,12800000.0
2007-01-26 00:50:00,84.361,84.373,84.361,84.364,12800000.0
2007-01-26 00:51:00,84.381,84.389,84.364,84.389,11200000.0
2007-01-26 00:52:00,84.379,84.379,84.363,84.363,11200000.0
2007-01-26 00:53:00,84.371,84.408,84.371,84.408,11200000.0
2007-01-26 00:54:00,84.416,84.43,84.416,84.423,17600000.0
2007-01-26 00:55:00,84.425,84.441,84.425,84.44,12800000.0
2007-01-26 00:56:00,84.455,84.455,84.444,84.448,12800000.0
2007-01-26 00:57:00,84.451,84.451,84.44,84.444,12800000.0
2007-01-26 00:58:00,84.435,84.435,84.429,84.43,12800000.0
2007-01-26 00:59:00,84.427,84.434,84.42,84.429,11200000.0
2007-01-26 01:01:00,84.427,84.437,84.427,84.432,14400000.0
2007-01-26 01:02:00,84.427,84.427,84.413,84.413,8000000.0
2007-01-26 01:03:00,84.39,84.408,84.39,84.403,11200000.0
2007-01-26 01:04:00,84.391,84.393,84.372,84.372,12800000.0
2007-01-26 01:05:00,84.388,84.388,84.364,84.387,11200000.0
2007-01-26 01:06:00,84.381,84.381,84.311,84.37,12800000.0
2007-01-26 01:07:00,84.37,84.375,84.358,84.375,12800000.0
2007-01-26 01:08:00,84.368,84.368,84.357,84.361,16000000.0
2007-01-26 01:09:00,84.372,84.377,84.369,84.377,17600000.0
2007-01-26 01:10:00,84.381,84.382,84.373,84.382,16000000.0
2007-01-26 01:11:00,84.375,84.377,84.361,84.361,11200000.0
2007-01-26 01:12:00,84.358,84.361,84.347,84.347,16000000.0
2007-01-26 01:13:00,84.35,84.364,84.346,84.364,8000000.0
2007-01-26 01:14:00,84.368,84.376,84.368,84.374,16000000.0
2007-01-26 01:15:00,84.381,84.384,84.377,84.38,12800000.0
2007-01-26 01:16:00,84.377,84.377,84.371,84.371,25000000.0
2007-01-26 01:17:00,84.382,84.393,84.38,84.386,11200000.0
2007-01-26 01:19:00,84.387,84.413,84.387,84.4,16000000.0
2007-01-26 01:20:00,84.391,84.398,84.391,84.393,11200000.0
2007-01-26 01:21:00,84.403,84.421,84.403,84.409,12800000.0
2007-01-26 01:22:00,84.423,84.434,84.423,84.434,12800000.0
2007-01-26 01:23:00,84.447,84.461,84.444,84.461,11200000.0
2007-01-26 01:24:00,84.465,84.49,84.465,84.49,12800000.0
2007-01-26 01:25:00,84.513,84.534,84.513,84.534,12800000.0
2007-01-26 01:26:00,84.553,84.553,84.528,84.538,11200000.0
2007-01-26 01:27:00,84.561,84.592,84.561,84.585,12800000.0
2007-01-26 01:28:00,84.566,84.566,84.552,84.554,17600000.0
2007-01-26 01:29:00,84.542,84.55,84.526,84.55,17000000.0
2007-01-26 01:30:00,84.555,84.555,84.489,84.489,11200000.0
2007-01-26 01:31:00,84.504,84.522,84.504,84.517,11200000.0
2007-01-26 01:32:00,84.51,84.513,84.506,84.507,12800000.0
2007-01-26 01:33:00,84.546,84.565,84.546,84.565,11200000.0
2007-01-26 01:34:00,84.565,84.565,84.556,84.556,24000000.0
2007-01-26 01:35:00,84.549,84.575,84.536,84.575,14400000.0
2007-01-26 01:36:00,84.597,84.611,84.597,84.604,11200000.0
2007-01-26 01:37:00,84.606,84.607,84.597,84.603,14400000.0
2007-01-26 01:38:00,84.595,84.638,84.595,84.638,17600000.0
2007-01-26 01:39:00,84.649,84.659,84.649,84.659,14400000.0
2007-01-26 01:40:00,84.668,84.687,84.668,84.687,11200000.0
2007-01-26 01:41:00,84.677,84.682,84.67,84.678,12800000.0
2007-01-26 01:42:00,84.675,84.69,84.675,84.682,11200000.0
2007-01-26 01:43:00,84.678,84.706,84.678,84.702,11200000.0
2007-01-26 01:44:00,84.717,84.748,84.717,84.743,12800000.0
2007-01-26 01:45:00,84.747,84.768,84.747,84.767,16000000.0
2007-01-26 01:46:00,84.756,84.777,84.756,84.777,16000000.0
2007-01-26 01:47:00,84.78,84.78,84.761,84.77,14400000.0
2007-01-26 01:48:00,84.783,84.795,84.777,84.788,12800000.0
2007-01-26 01:49:00,84.8,84.814,84.798,84.801,14800000.0
2007-01-26 01:50:00,84.804,84.814,84.799,84.814,14400000.0
2007-01-26 01:51:00,84.799,84.799,84.764,84.764,11200000.0
2007-01-26 01:52:00,84.757,84.757,84.732,84.734,20800000.0
2007-01-26 01:53:00,84.729,84.729,84.701,84.701,14800000.0
2007-01-26 01:54:00,84.707,84.707,84.67,84.67,7400000.0
2007-01-26 01:55:00,84.656,84.681,84.656,84.678,12800000.0
2007-01-26 01:56:00,84.677,84.68,84.667,84.679,12800000.0
2007-01-26 01:57:00,84.671,84.671,84.665,84.666,11200000.0
2007-01-26 01:58:00,84.677,84.682,84.676,84.682,11200000.0
2007-01-26 01:59:00,84.69,84.69,84.682,84.682,3200000.0
2007-01-26 02:00:00,84.663,84.663,84.6,84.6,11200000.0
2007-01-26 02:01:00,84.622,84.654,84.622,84.654,17600000.0
2007-01-26 02:02:00,84.653,84.653,84.643,84.643,12800000.0
2007-01-26 02:03:00,84.631,84.642,84.63,84.637,15400000.0
2007-01-26 02:04:00,84.641,84.642,84.635,84.641,12800000.0
2007-01-26 02:05:00,84.645,84.675,84.645,84.668,12800000.0
2007-01-26 02:06:00,84.655,84.665,84.655,84.656,12800000.0
2007-01-26 02:07:00,84.659,84.668,84.653,84.654,12800000.0
2007-01-26 02:08:00,84.652,84.657,84.639,84.639,17600000.0
2007-01-26 02:09:00,84.649,84.65,84.638,84.648,16000000.0
2007-01-26 02:10:00,84.643,84.653,84.642,84.642,14400000.0
2007-01-26 02:11:00,84.649,84.662,84.646,84.658,12800000.0
2007-01-26 02:12:00,84.655,84.657,84.636,84.636,11200000.0
2007-01-26 02:13:00,84.64,84.645,84.629,84.629,11200000.0
2007-01-26 02:14:00,84.636,84.651,84.636,84.645,11200000.0
2007-01-26 02:15:00,84.666,84.686,84.666,84.676,10600000.0
2007-01-26 02:16:00,84.665,84.687,84.613,84.687,9600000.0
2007-01-26 02:17:00,84.689,84.694,84.683,84.687,11200000.0
2007-01-26 02:18:00,84.683,84.691,84.68,84.69,12800000.0
2007-01-26 02:19:00,84.687,84.7,84.687,84.7,12800000.0
2007-01-26 02:20:00,84.701,84.705,84.701,84.702,8000000.0
2007-01-26 02:21:00,84.691,84.691,84.67,84.684,17600000.0
2007-01-26 02:22:00,84.685,84.705,84.685,84.705,12800000.0
2007-01-26 02:23:00,84.701,84.703,84.686,84.686,12800000.0
2007-01-26 02:24:00,84.682,84.714,84.608,84.714,11200000.0
2007-01-26 02:25:00,84.724,84.739,84.722,84.726,17600000.0
2007-01-26 02:26:00,84.738,84.738,84.713,84.713,17600000.0
2007-01-26 02:27:00,84.705,84.737,84.705,84.737,17600000.0
2007-01-26 02:28:00,84.718,84.742,84.718,84.734,14400000.0
2007-01-26 02:29:00,84.737,84.739,84.726,84.738,11200000.0
2007-01-26 02:30:00,84.732,84.74,84.726,84.738,11200000.0
2007-01-26 02:31:00,84.723,84.748,84.723,84.739,17600000.0
2007-01-26 02:32:00,84.743,84.753,84.733,84.751,11200000.0
2007-01-26 02:33:00,84.749,84.757,84.743,84.757,11200000.0
2007-01-26 02:34:00,84.757,84.757,84.749,84.755,14400000.0
2007-01-26 02:35:00,84.753,84.755,84.734,84.734,12800000.0
2007-01-26 02:36:00,84.73,84.73,84.716,84.73,12800000.0
2007-01-26 02:37:00,84.741,84.744,84.732,84.732,12800000.0
2007-01-26 02:39:00,84.737,84.746,84.734,84.74,16000000.0
2007-01-26 02:40:00,84.741,84.741,84.725,84.725,12800000.0
2007-01-26 02:41:00,84.728,84.728,84.722,84.728,11200000.0
2007-01-26 02:42:00,84.72,84.72,84.71,84.71,12800000.0
2007-01-26 02:43:00,84.71,84.71,84.697,84.71,11200000.0
2007-01-26 02:44:00,84.735,84.735,84.715,84.724,13200000.0
2007-01-26 02:46:00,84.719,84.731,84.719,84.726,12800000.0
2007-01-26 02:47:00,84.717,84.724,84.713,84.716,12800000.0
2007-01-26 02:48:00,84.712,84.712,84.7,84.7,14400000.0
2007-01-26 02:49:00,84.712,84.726,84.712,84.726,17600000.0
2007-01-26 02:50:00,84.715,84.715,84.699,84.713,11200000.0
2007-01-26 02:51:00,84.711,84.713,84.695,84.708,11200000.0
2007-01-26 02:52:00,84.679,84.694,84.634,84.694,11200000.0
2007-01-26 02:54:00,84.602,84.71,84.602,84.71,11200000.0
2007-01-26 02:55:00,84.722,84.724,84.711,84.711,11200000.0
2007-01-26 02:56:00,84.743,84.763,84.743,84.763,11200000.0
2007-01-26 02:57:00,84.764,84.77,84.751,84.77,11200000.0
2007-01-26 02:58:00,84.766,84.778,84.76,84.766,14400000.0
2007-01-26 02:59:00,84.76,84.76,84.74,84.741,11200000.0
2007-01-26 03:00:00,84.732,84.77,84.675,84.675,11200000.0
2007-01-26 03:01:00,84.752,84.752,84.73,84.737,11200000.0
2007-01-26 03:02:00,84.742,84.747,84.738,84.738,11200000.0
2007-01-26 03:03:00,84.731,84.749,84.729,84.749,14400000.0
2007-01-26 03:04:00,84.74,84.754,84.736,84.754,11200000.0
2007-01-26 03:05:00,84.754,84.754,84.736,84.745,16000000.0
2007-01-26 03:06:00,84.74,84.741,84.73,84.734,16000000.0
2007-01-26 03:07:00,84.724,84.728,84.705,84.72,13800000.0
2007-01-26 03:09:00,84.75,84.759,84.745,84.759,11200000.0
2007-01-26 03:10:00,84.747,84.765,84.747,84.752,16000000.0
2007-01-26 03:11:00,84.74,84.757,84.74,84.75,11200000.0
2007-01-26 03:12:00,84.745,84.756,84.735,84.735,17600000.0
2007-01-26 03:13:00,84.758,84.766,84.758,84.766,16000000.0
2007-01-26 03:14:00,84.781,84.794,84.778,84.794,11200000.0
2007-01-26 03:15:00,84.798,84.799,84.787,84.798,17600000.0
2007-01-26 03:16:00,84.799,84.813,84.796,84.798,14400000.0
2007-01-26 03:17:00,84.803,84.809,84.792,84.807,11200000.0
2007-01-26 03:18:00,84.806,84.808,84.783,84.787,12800000.0
2007-01-26 03:19:00,84.783,84.784,84.775,84.78,12800000.0
2007-01-26 03:20:00,84.798,84.798,84.769,84.774,12800000.0
2007-01-26 03:21:00,84.767,84.767,84.755,84.763,14400000.0
2007-01-26 03:22:00,84.761,84.761,84.752,84.752,11200000.0
2007-01-26 03:23:00,84.759,84.765,84.752,84.759,9600000.0
2007-01-26 03:24:00,84.756,84.757,84.749,84.749,9600000.0
2007-01-26 03:25:00,84.743,84.775,84.743,84.766,17600000.0
2007-01-26 03:26:00,84.764,84.766,84.748,84.748,12800000.0
2007-01-26 03:28:00,84.765,84.771,84.765,84.766,11200000.0
2007-01-26 03:29:00,84.759,84.77,84.759,84.762,12800000.0
2007-01-26 03:30:00,84.76,84.76,84.697,84.754,17600000.0
2007-01-26 03:31:00,84.768,84.782,84.768,84.773,13200000.0
2007-01-26 03:32:00,84.768,84.768,84.736,84.736,8000000.0
2007-01-26 03:33:00,84.762,84.762,84.754,84.754,11200000.0
2007-01-26 03:34:00,84.763,84.773,84.756,84.756,11200000.0
2007-01-26 03:35:00,84.744,84.744,84.727,84.738,17600000.0
2007-01-26 03:36:00,84.742,84.742,84.736,84.741,11200000.0
2007-01-26 03:37:00,84.74,84.757,84.74,84.746,17600000.0
2007-01-26 03:38:00,84.73,84.747,84.73,84.744,12800000.0
2007-01-26 03:39:00,84.731,84.731,84.66,84.708,14400000.0
2007-01-26 03:41:00,84.703,84.706,84.698,84.701,11200000.0
2007-01-26 03:42:00,84.701,84.707,84.696,84.699,12800000.0
2007-01-26 03:43:00,84.701,84.707,84.688,84.707,11200000.0
2007-01-26 03:44:00,84.689,84.689,84.675,84.677,12800000.0
2007-01-26 03:45:00,84.66,84.672,84.656,84.656,11200000.0
2007-01-26 03:46:00,84.652,84.659,84.646,84.646,11200000.0
2007-01-26 03:47:00,84.629,84.629,84.597,84.597,11200000.0
2007-01-26 03:48:00,84.568,84.581,84.567,84.581,11200000.0
2007-01-26 03:49:00,84.583,84.59,84.576,84.589,16000000.0
2007-01-26 03:50:00,84.597,84.602,84.585,84.585,11200000.0
2007-01-26 03:51:00,84.585,84.612,84.585,84.612,8000000.0
2007-01-26 03:52:00,84.628,84.631,84.602,84.603,14400000.0
2007-01-26 03:53:00,84.621,84.624,84.615,84.615,9600000.0
2007-01-26 03:54:00,84.621,84.626,84.615,84.617,14400000.0
2007-01-26 03:55:00,84.61,84.621,84.594,84.61,14400000.0
2007-01-26 03:56:00,84.589,84.592,84.583,84.583,12800000.0
2007-01-26 03:57:00,84.562,84.566,84.553,84.558,12200000.0
2007-01-26 03:58:00,84.55,84.572,84.55,84.568,16000000.0
2007-01-26 03:59:00,84.579,84.579,84.564,84.564,12800000.0
2007-01-26 04:00:00,84.569,84.57,84.554,84.56,13800000.0
2007-01-26 04:01:00,84.565,84.565,84.535,84.537,11200000.0
2007-01-26 04:02:00,84.518,84.521,84.513,84.521,8000000.0
2007-01-26 04:03:00,84.549,84.553,84.542,84.542,12800000.0
2007-01-26 04:04:00,84.548,84.552,84.537,84.547,12200000.0
2007-01-26 04:05:00,84.537,84.544,84.533,84.544,11200000.0
2007-01-26 04:06:00,84.546,84.555,84.546,84.552,14400000.0
2007-01-26 04:07:00,84.535,84.577,84.535,84.57,14400000.0
2007-01-26 04:08:00,84.597,84.604,84.595,84.604,11200000.0
2007-01-26 04:09:00,84.601,84.601,84.592,84.595,11200000.0
2007-01-26 04:10:00,84.595,84.603,84.594,84.599,14400000.0
2007-01-26 04:11:00,84.595,84.595,84.574,84.574,12800000.0
2007-01-26 04:12:00,84.574,84.579,84.574,84.577,8000000.0
2007-01-26 04:13:00,84.562,84.58,84.554,84.58,11200000.0
2007-01-26 04:14:00,84.576,84.585,84.576,84.58,11200000.0
2007-01-26 04:15:00,84.583,84.583,84.577,84.583,12200000.0
2007-01-26 04:16:00,84.591,84.591,84.588,84.591,11200000.0
2007-01-26 04:17:00,84.617,84.621,84.613,84.621,14400000.0
2007-01-26 04:18:00,84.618,84.618,84.599,84.606,12800000.0
2007-01-26 04:20:00,84.601,84.604,84.513,84.598,11200000.0
2007-01-26 04:21:00,84.601,84.603,84.598,84.603,11200000.0
2007-01-26 04:22:00,84.597,84.61,84.591,84.605,16000000.0
2007-01-26 04:23:00,84.592,84.592,84.581,84.581,12800000.0
2007-01-26 04:24:00,84.584,84.584,84.577,84.582,12800000.0
2007-01-26 04:25:00,84.582,84.599,84.581,84.599,14400000.0
2007-01-26 04:26:00,84.6,84.602,84.596,84.598,14400000.0
2007-01-26 04:27:00,84.594,84.595,84.586,84.595,9600000.0
2007-01-26 04:28:00,84.583,84.583,84.56,84.577,11200000.0
2007-01-26 04:29:00,84.588,84.598,84.587,84.598,12800000.0
2007-01-26 04:30:00,84.601,84.617,84.598,84.598,12800000.0
2007-01-26 04:31:00,84.616,84.616,84.595,84.611,12800000.0
2007-01-26 04:32:00,84.588,84.605,84.588,84.594,12800000.0
2007-01-26 04:33:00,84.6,84.6,84.592,84.599,16000000.0
2007-01-26 04:34:00,84.601,84.601,84.593,84.601,12800000.0
2007-01-26 04:35:00,84.609,84.609,84.588,84.588,12800000.0
2007-01-26 04:36:00,84.611,84.611,84.605,84.605,12800000.0
2007-01-26 04:37:00,84.613,84.617,84.61,84.614,12800000.0
2007-01-26 04:38:00,84.622,84.622,84.607,84.608,9600000.0
2007-01-26 04:39:00,84.606,84.613,84.594,84.611,12800000.0
2007-01-26 04:40:00,84.616,84.616,84.607,84.609,11200000.0
2007-01-26 04:41:00,84.605,84.605,84.591,84.599,11200000.0
2007-01-26 04:42:00,84.601,84.601,84.58,84.588,12800000.0
2007-01-26 04:43:00,84.576,84.583,84.572,84.583,12200000.0
2007-01-26 04:44:00,84.597,84.603,84.597,84.597,9600000.0
2007-01-26 04:45:00,84.592,84.596,84.585,84.585,12800000.0
2007-01-26 04:46:00,84.583,84.585,84.578,84.579,14400000.0
2007-01-26 04:47:00,84.582,84.584,84.55,84.55,8000000.0
2007-01-26 04:48:00,84.55,84.562,84.543,84.543,12800000.0
2007-01-26 04:49:00,84.532,84.552,84.532,84.552,11200000.0
2007-01-26 04:50:00,84.552,84.557,84.55,84.556,11200000.0
2007-01-26 04:51:00,84.552,84.552,84.454,84.549,14400000.0
2007-01-26 04:52:00,84.555,84.563,84.551,84.56,11200000.0
2007-01-26 04:54:00,84.539,84.543,84.536,84.54,12800000.0
2007-01-26 04:55:00,84.544,84.544,84.533,84.54,11200000.0
2007-01-26 04:56:00,84.539,84.549,84.539,84.544,17000000.0
2007-01-26 04:57:00,84.546,84.554,84.536,84.554,11200000.0
2007-01-26 04:58:00,84.557,84.563,84.551,84.551,8000000.0
2007-01-26 04:59:00,84.552,84.553,84.543,84.553,12800000.0
2007-01-26 05:00:00,84.548,84.584,84.548,84.582,11200000.0
2007-01-26 05:01:00,84.574,84.605,84.574,84.605,14400000.0
2007-01-26 05:02:00,84.593,84.593,84.582,84.583,14400000.0
2007-01-26 05:03:00,84.574,84.574,84.554,84.57,12800000.0
2007-01-26 05:04:00,84.6,84.617,84.6,84.617,8000000.0
2007-01-26 05:07:00,84.601,84.619,84.601,84.605,14400000.0
2007-01-26 05:08:00,84.602,84.608,84.588,84.607,11200000.0
2007-01-26 05:09:00,84.612,84.618,84.606,84.607,17600000.0
2007-01-26 05:10:00,84.61,84.612,84.593,84.603,12800000.0
2007-01-26 05:11:00,84.6,84.617,84.6,84.601,12800000.0
2007-01-26 05:12:00,84.607,84.617,84.606,84.613,12800000.0
2007-01-26 05:13:00,84.619,84.633,84.619,84.626,12800000.0
2007-01-26 05:14:00,84.626,84.636,84.626,84.634,14400000.0
2007-01-26 05:15:00,84.643,84.644,84.625,84.636,16400000.0
2007-01-26 05:16:00,84.649,84.649,84.583,84.64,16400000.0
2007-01-26 05:17:00,84.646,84.657,84.64,84.64,11200000.0
2007-01-26 05:18:00,84.635,84.636,84.613,84.63,8000000.0
2007-01-26 05:19:00,84.605,84.618,84.604,84.614,16000000.0
2007-01-26 05:20:00,84.613,84.624,84.613,84.623,11200000.0
2007-01-26 05:21:00,84.622,84.622,84.603,84.612,12800000.0
2007-01-26 05:22:00,84.612,84.615,84.606,84.606,11200000.0
2007-01-26 05:23:00,84.595,84.595,84.584,84.584,12800000.0
2007-01-26 05:24:00,84.592,84.607,84.592,84.603,11200000.0
2007-01-26 05:25:00,84.607,84.632,84.598,84.632,12800000.0
2007-01-26 05:26:00,84.632,84.64,84.623,84.64,12800000.0
2007-01-26 05:27:00,84.644,84.647,84.636,84.641,12800000.0
2007-01-26 05:29:00,84.634,84.635,84.624,84.624,10600000.0
2007-01-26 05:30:00,84.632,84.64,84.622,84.631,16000000.0
2007-01-26 05:31:00,84.631,84.64,84.628,84.64,17600000.0
2007-01-26 05:32:00,84.622,84.627,84.615,84.615,12800000.0
2007-01-26 05:33:00,84.604,84.604,84.591,84.591,9600000.0
2007-01-26 05:34:00,84.598,84.604,84.598,84.604,16000000.0
2007-01-26 05:35:00,84.61,84.61,84.59,84.59,11200000.0
2007-01-26 05:36:00,84.6,84.6,84.579,84.579,16000000.0
2007-01-26 05:37:00,84.594,84.608,84.593,84.608,11200000.0
2007-01-26 05:38:00,84.611,84.624,84.606,84.622,16000000.0
2007-01-26 05:39:00,84.619,84.621,84.614,84.616,11200000.0
2007-01-26 05:40:00,84.607,84.612,84.607,84.612,9600000.0
2007-01-26 05:41:00,84.606,84.617,84.606,84.617,12800000.0
2007-01-26 05:44:00,84.617,84.633,84.616,84.633,11200000.0
2007-01-26 05:45:00,84.627,84.639,84.627,84.634,16000000.0
2007-01-26 05:46:00,84.64,84.64,84.628,84.636,17600000.0
2007-01-26 05:47:00,84.643,84.65,84.641,84.65,14400000.0
2007-01-26 05:49:00,84.661,84.672,84.661,84.665,17600000.0
2007-01-26 05:50:00,84.665,84.665,84.633,84.633,11200000.0
2007-01-26 05:52:00,84.666,84.675,84.659,84.672,12800000.0
2007-01-26 05:53:00,84.664,84.67,84.662,84.662,17600000.0
2007-01-26 05:54:00,84.665,84.665,84.628,84.628,9000000.0
2007-01-26 05:55:00,84.571,84.636,84.571,84.629,11200000.0
2007-01-26 05:56:00,84.636,84.659,84.636,84.659,12800000.0
2007-01-26 05:57:00,84.65,84.65,84.642,84.648,12800000.0
2007-01-26 05:58:00,84.658,84.658,84.573,84.648,12800000.0
2007-01-26 06:00:00,84.657,84.657,84.647,84.652,8000000.0
2007-01-26 06:01:00,84.654,84.654,84.632,84.636,11200000.0
2007-01-26 06:02:00,84.629,84.629,84.614,84.614,12800000.0
2007-01-26 06:06:00,84.634,84.639,84.633,84.634,12800000.0
2007-01-26 06:07:00,84.629,84.629,84.616,84.623,11200000.0
2007-01-26 06:08:00,84.617,84.638,84.617,84.635,11200000.0
2007-01-26 06:10:00,84.624,84.637,84.54,84.631,11200000.0
2007-01-26 06:11:00,84.629,84.639,84.623,84.639,17600000.0
2007-01-26 06:12:00,84.639,84.639,84.626,84.632,11200000.0
2007-01-26 06:13:00,84.627,84.628,84.602,84.611,12200000.0
2007-01-26 06:14:00,84.618,84.618,84.602,84.608,12800000.0
2007-01-26 06:15:00,84.613,84.616,84.613,84.613,8000000.0
2007-01-26 06:19:00,84.617,84.627,84.617,84.621,12800000.0
2007-01-26 06:20:00,84.601,84.617,84.601,84.613,16000000.0
2007-01-26 06:21:00,84.625,84.625,84.616,84.616,12800000.0
2007-01-26 06:22:00,84.615,84.624,84.615,84.621,12800000.0
2007-01-26 06:23:00,84.617,84.625,84.617,84.618,8000000.0
2007-01-26 06:24:00,84.619,84.619,84.61,84.612,8000000.0
2007-01-26 06:25:00,84.611,84.614,84.6,84.607,12800000.0
2007-01-26 06:26:00,84.61,84.617,84.607,84.611,12800000.0
2007-01-26 06:27:00,84.611,84.614,84.6,84.613,14400000.0
2007-01-26 06:29:00,84.597,84.597,84.574,84.576,11200000.0
2007-01-26 06:31:00,84.568,84.569,84.555,84.568,13800000.0
2007-01-26 06:32:00,84.568,84.572,84.558,84.561,12800000.0
2007-01-26 06:33:00,84.57,84.586,84.557,84.586,17600000.0
2007-01-26 06:34:00,84.575,84.597,84.575,84.586,12800000.0
2007-01-26 06:35:00,84.582,84.582,84.571,84.576,12800000.0
2007-01-26 06:36:00,84.566,84.566,84.547,84.549,14400000.0
2007-01-26 06:37:00,84.552,84.556,84.55,84.554,13200000.0
2007-01-26 06:38:00,84.552,84.554,84.547,84.553,16000000.0
2007-01-26 06:39:00,84.549,84.552,84.539,84.548,11200000.0
2007-01-26 06:40:00,84.539,84.539,84.523,84.531,9600000.0
2007-01-26 06:41:00,84.528,84.53,84.506,84.53,12800000.0
2007-01-26 06:42:00,84.543,84.543,84.539,84.539,9600000.0
2007-01-26 06:43:00,84.479,84.545,84.479,84.541,16000000.0
2007-01-26 06:45:00,84.549,84.551,84.536,84.551,17600000.0
2007-01-26 06:46:00,84.552,84.552,84.54,84.54,12800000.0
2007-01-26 06:48:00,84.535,84.544,84.532,84.534,17600000.0
2007-01-26 06:49:00,84.53,84.55,84.53,84.55,17600000.0
2007-01-26 06:51:00,84.557,84.559,84.551,84.557,12800000.0
2007-01-26 06:52:00,84.562,84.565,84.558,84.564,12800000.0
2007-01-26 06:53:00,84.57,84.59,84.57,84.59,17600000.0
2007-01-26 06:54:00,84.596,84.596,84.585,84.586,14400000.0
2007-01-26 06:56:00,84.59,84.603,84.59,84.603,11200000.0
2007-01-26 06:57:00,84.607,84.61,84.589,84.61,14400000.0
2007-01-26 06:58:00,84.619,84.637,84.617,84.637,12800000.0
2007-01-26 06:59:00,84.657,84.675,84.653,84.668,12800000.0
2007-01-26 07:00:00,84.65,84.66,84.642,84.66,16000000.0
2007-01-26 07:01:00,84.662,84.662,84.652,84.652,17000000.0
2007-01-26 07:02:00,84.65,84.66,84.646,84.646,12800000.0
2007-01-26 07:03:00,84.616,84.625,84.601,84.601,12800000.0
2007-01-26 07:04:00,84.586,84.599,84.586,84.598,12800000.0
2007-01-26 07:05:00,84.595,84.595,84.577,84.589,11200000.0
2007-01-26 07:06:00,84.584,84.584,84.572,84.572,12800000.0
2007-01-26 07:07:00,84.556,84.556,84.546,84.55,11200000.0
2007-01-26 07:08:00,84.555,84.568,84.552,84.558,16000000.0
2007-01-26 07:09:00,84.564,84.566,84.552,84.566,12800000.0
2007-01-26 07:10:00,84.552,84.569,84.552,84.562,8000000.0
2007-01-26 07:11:00,84.571,84.571,84.557,84.557,12800000.0
2007-01-26 07:13:00,84.563,84.567,84.552,84.552,12800000.0
2007-01-26 07:14:00,84.538,84.559,84.538,84.551,11200000.0
2007-01-26 07:15:00,84.547,84.559,84.547,84.553,11200000.0
2007-01-26 07:16:00,84.55,84.556,84.549,84.556,11200000.0
2007-01-26 07:17:00,84.56,84.56,84.546,84.546,12800000.0
2007-01-26 07:19:00,84.552,84.562,84.546,84.562,12800000.0
2007-01-26 07:20:00,84.563,84.563,84.548,84.549,12800000.0
2007-01-26 07:21:00,84.55,84.55,84.543,84.543,12800000.0
2007-01-26 07:22:00,84.539,84.56,84.539,84.56,18000000.0
2007-01-26 07:23:00,84.559,84.559,84.554,84.557,11200000.0
2007-01-26 07:25:00,84.564,84.564,84.55,84.557,16000000.0
2007-01-26 07:26:00,84.534,84.546,84.534,84.545,9600000.0
2007-01-26 07:27:00,84.544,84.571,84.544,84.571,16000000.0
2007-01-26 07:29:00,84.571,84.571,84.558,84.558,11200000.0
2007-01-26 07:31:00,84.579,84.581,84.571,84.571,17000000.0
2007-01-26 07:32:00,84.57,84.57,84.554,84.565,17000000.0
2007-01-26 07:33:00,84.561,84.561,84.547,84.547,8000000.0
2007-01-26 07:34:00,84.556,84.559,84.537,84.537,12800000.0
2007-01-26 07:35:00,84.526,84.538,84.522,84.522,16000000.0
2007-01-26 07:36:00,84.488,84.518,84.488,84.515,11200000.0
2007-01-26 07:37:00,84.518,84.518,84.507,84.507,11200000.0
2007-01-26 07:38:00,84.525,84.539,84.525,84.539,12800000.0
2007-01-26 07:39:00,84.545,84.553,84.545,84.55,11200000.0
2007-01-26 07:40:00,84.548,84.553,84.546,84.552,11200000.0
2007-01-26 07:41:00,84.55,84.55,84.537,84.545,12800000.0
2007-01-26 07:43:00,84.542,84.542,84.526,84.539,12800000.0
2007-01-26 07:44:00,84.568,84.569,84.557,84.559,11200000.0
2007-01-26 07:46:00,84.551,84.562,84.551,84.562,11200000.0
2007-01-26 07:47:00,84.568,84.574,84.562,84.565,13800000.0
2007-01-26 07:48:00,84.543,84.564,84.543,84.563,14400000.0
2007-01-26 07:49:00,84.568,84.571,84.558,84.559,17600000.0
2007-01-26 07:50:00,84.552,84.571,84.552,84.571,8000000.0
2007-01-26 07:51:00,84.569,84.569,84.554,84.565,12800000.0
2007-01-26 07:52:00,84.565,84.574,84.564,84.569,17600000.0
2007-01-26 07:53:00,84.572,84.579,84.568,84.579,12800000.0
2007-01-26 07:54:00,84.579,84.579,84.556,84.556,11200000.0
2007-01-26 07:55:00,84.56,84.566,84.547,84.565,12800000.0
2007-01-26 07:56:00,84.567,84.571,84.562,84.569,16000000.0
2007-01-26 07:57:00,84.545,84.563,84.545,84.563,11200000.0
2007-01-26 07:58:00,84.565,84.574,84.562,84.574,11200000.0
2007-01-26 07:59:00,84.569,84.569,84.552,84.552,12800000.0
2007-01-26 08:00:00,84.546,84.546,84.534,84.534,8000000.0
2007-01-26 08:01:00,84.539,84.552,84.539,84.552,8000000.0
2007-01-26 08:03:00,84.557,84.559,84.551,84.553,11200000.0
2007-01-26 08:04:00,84.555,84.574,84.555,84.573,17600000.0
2007-01-26 08:05:00,84.57,84.57,84.559,84.559,13800000.0
2007-01-26 08:06:00,84.555,84.561,84.55,84.561,11200000.0
2007-01-26 08:07:00,84.565,84.582,84.565,84.582,11200000.0
2007-01-26 08:08:00,84.583,84.587,84.578,84.587,17600000.0
2007-01-26 08:09:00,84.586,84.601,84.58,84.601,12800000.0
2007-01-26 08:10:00,84.596,84.613,84.596,84.597,12800000.0
2007-01-26 08:11:00,84.589,84.599,84.589,84.599,11200000.0
2007-01-26 08:12:00,84.61,84.633,84.61,84.633,16000000.0
2007-01-26 08:13:00,84.639,84.639,84.62,84.62,11200000.0
2007-01-26 08:14:00,84.624,84.629,84.624,84.625,12800000.0
2007-01-26 08:16:00,84.631,84.639,84.622,84.639,11200000.0
2007-01-26 08:17:00,84.629,84.629,84.617,84.621,12800000.0
2007-01-26 08:18:00,84.614,84.623,84.613,84.623,12800000.0
2007-01-26 08:19:00,84.613,84.623,84.611,84.617,13800000.0
2007-01-26 08:20:00,84.623,84.626,84.609,84.619,16000000.0
2007-01-26 08:22:00,84.614,84.614,84.603,84.603,11200000.0
2007-01-26 08:23:00,84.607,84.614,84.607,84.612,11200000.0
2007-01-26 08:24:00,84.62,84.628,84.616,84.628,9600000.0
2007-01-26 08:25:00,84.632,84.641,84.632,84.636,12800000.0
2007-01-26 08:27:00,84.614,84.634,84.614,84.62,12800000.0
2007-01-26 08:29:00,84.61,84.615,84.61,84.613,14400000.0
2007-01-26 08:30:00,84.624,84.63,84.612,84.612,11200000.0
2007-01-26 08:31:00,84.628,84.632,84.62,84.625,12800000.0
2007-01-26 08:32:00,84.62,84.625,84.62,84.622,11200000.0
2007-01-26 08:33:00,84.626,84.654,84.626,84.654,11200000.0
2007-01-26 08:34:00,84.657,84.657,84.637,84.637,9600000.0
2007-01-26 08:35:00,84.634,84.634,84.607,84.619,17000000.0
2007-01-26 08:36:00,84.618,84.625,84.618,84.624,17600000.0
2007-01-26 08:37:00,84.63,84.63,84.606,84.606,10600000.0
2007-01-26 08:38:00,84.605,84.617,84.605,84.617,11200000.0
2007-01-26 08:39:00,84.63,84.652,84.63,84.652,16000000.0
2007-01-26 08:40:00,84.652,84.652,84.635,84.635,16000000.0
2007-01-26 08:41:00,84.631,84.631,84.603,84.603,17600000.0
2007-01-26 08:42:00,84.601,84.615,84.601,84.615,12800000.0
2007-01-26 08:43:00,84.62,84.654,84.62,84.654,12800000.0
2007-01-26 08:44:00,84.66,84.669,84.658,84.664,12800000.0
2007-01-26 08:45:00,84.66,84.669,84.658,84.658,16000000.0
2007-01-26 08:46:00,84.658,84.666,84.658,84.666,11200000.0
2007-01-26 08:47:00,84.676,84.679,84.664,84.676,11200000.0
2007-01-26 08:48:00,84.687,84.687,84.677,84.677,12800000.0
2007-01-26 08:49:00,84.685,84.689,84.677,84.682,17600000.0
2007-01-26 08:50:00,84.686,84.693,84.683,84.685,12200000.0
2007-01-26 08:51:00,84.688,84.698,84.684,84.698,17600000.0
2007-01-26 08:52:00,84.699,84.699,84.684,84.689,11200000.0
2007-01-26 08:53:00,84.695,84.701,84.691,84.695,16000000.0
2007-01-26 08:54:00,84.703,84.703,84.693,84.693,3200000.0
2007-01-26 08:55:00,84.713,84.719,84.709,84.709,16000000.0
2007-01-26 08:56:00,84.727,84.738,84.727,84.733,11200000.0
2007-01-26 08:57:00,84.73,84.746,84.73,84.734,11200000.0
2007-01-26 08:58:00,84.723,84.723,84.715,84.716,9600000.0
2007-01-26 08:59:00,84.712,84.712,84.7,84.7,12800000.0
2007-01-26 09:00:00,84.7,84.706,84.699,84.701,17600000.0
2007-01-26 09:01:00,84.688,84.688,84.671,84.671,11200000.0
2007-01-26 09:03:00,84.688,84.697,84.678,84.696,16000000.0
2007-01-26 09:04:00,84.705,84.711,84.703,84.711,11200000.0
2007-01-26 09:05:00,84.699,84.702,84.694,84.698,11200000.0
2007-01-26 09:06:00,84.696,84.717,84.696,84.715,12800000.0
2007-01-26 09:07:00,84.715,84.718,84.71,84.716,12800000.0
2007-01-26 09:08:00,84.724,84.741,84.713,84.741,12800000.0
2007-01-26 09:09:00,84.74,84.744,84.728,84.737,17600000.0
2007-01-26 09:12:00,84.736,84.758,84.736,84.758,12800000.0
2007-01-26 09:13:00,84.725,84.725,84.71,84.71,11200000.0
2007-01-26 09:14:00,84.703,84.703,84.688,84.688,11200000.0
2007-01-26 09:15:00,84.693,84.705,84.693,84.698,11200000.0
2007-01-26 09:16:00,84.702,84.714,84.702,84.71,12200000.0
2007-01-26 09:17:00,84.714,84.714,84.705,84.705,11200000.0
2007-01-26 09:18:00,84.691,84.701,84.69,84.701,14400000.0
2007-01-26 09:20:00,84.705,84.717,84.705,84.713,16000000.0
2007-01-26 09:21:00,84.717,84.723,84.713,84.723,11200000.0
2007-01-26 09:22:00,84.729,84.741,84.716,84.741,17000000.0
2007-01-26 09:23:00,84.749,84.788,84.749,84.787,12800000.0
2007-01-26 09:24:00,84.696,84.804,84.696,84.804,11200000.0
2007-01-26 09:25:00,84.813,84.818,84.81,84.817,12800000.0
2007-01-26 09:26:00,84.812,84.822,84.806,84.822,11200000.0
2007-01-26 09:27:00,84.81,84.81,84.804,84.804,11200000.0
2007-01-26 09:29:00,84.794,84.794,84.788,84.788,11200000.0
2007-01-26 09:30:00,84.791,84.796,84.791,84.794,12800000.0
2007-01-26 09:31:00,84.797,84.804,84.797,84.802,12800000.0
2007-01-26 09:32:00,84.794,84.803,84.782,84.782,14400000.0
2007-01-26 09:33:00,84.796,84.799,84.788,84.798,12800000.0
2007-01-26 09:34:00,84.793,84.796,84.792,84.796,11200000.0
2007-01-26 09:35:00,84.801,84.802,84.793,84.8,12800000.0
2007-01-26 09:36:00,84.789,84.789,84.78,84.789,9600000.0
2007-01-26 09:37:00,84.795,84.803,84.736,84.8,15400000.0
2007-01-26 09:38:00,84.796,84.796,84.776,84.776,11200000.0
2007-01-26 09:39:00,84.768,84.768,84.709,84.709,12800000.0
2007-01-26 09:40:00,84.703,84.707,84.683,84.697,14400000.0
2007-01-26 09:41:00,84.696,84.696,84.679,84.679,11200000.0
2007-01-26 09:42:00,84.674,84.697,84.672,84.697,16000000.0
2007-01-26 09:43:00,84.713,84.717,84.709,84.717,12800000.0
2007-01-26 09:44:00,84.717,84.729,84.713,84.725,12800000.0
2007-01-26 09:45:00,84.754,84.765,84.751,84.763,12800000.0
2007-01-26 09:46:00,84.779,84.779,84.764,84.764,11200000.0
2007-01-26 09:47:00,84.753,84.758,84.741,84.758,12800000.0
2007-01-26 09:48:00,84.752,84.756,84.745,84.749,11200000.0
2007-01-26 09:49:00,84.752,84.756,84.746,84.751,12800000.0
2007-01-26 09:50:00,84.746,84.746,84.737,84.738,16000000.0
2007-01-26 09:51:00,84.715,84.715,84.695,84.711,16000000.0
2007-01-26 09:52:00,84.704,84.704,84.66,84.66,14400000.0
2007-01-26 09:53:00,84.662,84.678,84.662,84.678,12800000.0
2007-01-26 09:54:00,84.684,84.694,84.677,84.679,17600000.0
2007-01-26 09:55:00,84.672,84.687,84.668,84.686,11200000.0
2007-01-26 09:56:00,84.687,84.687,84.674,84.676,14400000.0
2007-01-26 09:57:00,84.67,84.678,84.669,84.672,17600000.0
2007-01-26 09:59:00,84.667,84.667,84.655,84.656,17600000.0
2007-01-26 10:00:00,84.662,84.671,84.656,84.656,11200000.0
2007-01-26 10:01:00,84.644,84.686,84.644,84.686,12800000.0
2007-01-26 10:02:00,84.677,84.677,84.65,84.652,16000000.0
2007-01-26 10:03:00,84.638,84.641,84.621,84.629,11200000.0
2007-01-26 10:05:00,84.637,84.637,84.58,84.58,14400000.0
2007-01-26 10:06:00,84.588,84.608,84.588,84.608,16400000.0
2007-01-26 10:07:00,84.601,84.609,84.594,84.605,12800000.0
2007-01-26 10:08:00,84.62,84.62,84.59,84.593,11200000.0
2007-01-26 10:09:00,84.568,84.608,84.568,84.608,12800000.0
2007-01-26 10:10:00,84.618,84.618,84.593,84.605,17600000.0
2007-01-26 10:11:00,84.599,84.618,84.599,84.613,11200000.0
2007-01-26 10:12:00,84.612,84.612,84.595,84.612,12800000.0
2007-01-26 10:13:00,84.612,84.633,84.612,84.633,12800000.0
2007-01-26 10:14:00,84.639,84.653,84.639,84.653,11200000.0
2007-01-26 10:15:00,84.642,84.651,84.642,84.646,12800000.0
2007-01-26 10:16:00,84.632,84.632,84.615,84.615,12800000.0
2007-01-26 10:17:00,84.61,84.636,84.61,84.63,11200000.0
2007-01-26 10:18:00,84.641,84.647,84.627,84.643,11200000.0
2007-01-26 10:19:00,84.639,84.639,84.631,84.633,11200000.0
2007-01-26 10:20:00,84.633,84.644,84.616,84.616,17600000.0
2007-01-26 10:21:00,84.604,84.631,84.604,84.62,16000000.0
2007-01-26 10:22:00,84.599,84.606,84.568,84.568,11200000.0
2007-01-26 10:23:00,84.578,84.6,84.575,84.6,11200000.0
2007-01-26 10:24:00,84.598,84.598,84.586,84.586,12800000.0
2007-01-26 10:25:00,84.585,84.606,84.582,84.606,11200000.0
2007-01-26 10:26:00,84.604,84.604,84.584,84.588,11200000.0
2007-01-26 10:27:00,84.578,84.592,84.578,84.592,11200000.0
2007-01-26 10:28:00,84.581,84.581,84.563,84.569,12800000.0
2007-01-26 10:29:00,84.569,84.579,84.569,84.571,11200000.0
2007-01-26 10:30:00,84.572,84.605,84.572,84.605,8000000.0
2007-01-26 10:31:00,84.615,84.615,84.588,84.591,12800000.0
2007-01-26 10:32:00,84.594,84.601,84.594,84.599,17600000.0
2007-01-26 10:33:00,84.602,84.615,84.602,84.614,11200000.0
2007-01-26 10:34:00,84.604,84.604,84.575,84.575,11200000.0
2007-01-26 10:35:00,84.577,84.6,84.577,84.6,11200000.0
2007-01-26 10:36:00,84.602,84.602,84.589,84.59,11200000.0
2007-01-26 10:37:00,84.581,84.586,84.491,84.577,11200000.0
2007-01-26 10:38:00,84.585,84.589,84.573,84.586,12800000.0
2007-01-26 10:39:00,84.578,84.586,84.573,84.575,11200000.0
2007-01-26 10:40:00,84.561,84.578,84.561,84.565,16000000.0
2007-01-26 10:41:00,84.578,84.578,84.499,84.5,12800000.0
2007-01-26 10:42:00,84.485,84.485,84.445,84.445,11200000.0
2007-01-26 10:43:00,84.421,84.443,84.421,84.439,11200000.0
2007-01-26 10:44:00,84.437,84.455,84.437,84.455,12800000.0
2007-01-26 10:45:00,84.461,84.523,84.461,84.523,12800000.0
2007-01-26 10:46:00,84.528,84.539,84.528,84.529,12800000.0
2007-01-26 10:47:00,84.531,84.532,84.508,84.532,12800000.0
2007-01-26 10:48:00,84.547,84.552,84.532,84.552,12800000.0
2007-01-26 10:49:00,84.547,84.549,84.545,84.547,10600000.0
2007-01-26 10:50:00,84.538,84.538,84.509,84.509,16000000.0
2007-01-26 10:51:00,84.548,84.579,84.548,84.579,16400000.0
2007-01-26 10:52:00,84.589,84.596,84.588,84.592,11200000.0
2007-01-26 10:53:00,84.598,84.601,84.572,84.58,11200000.0
2007-01-26 10:54:00,84.588,84.596,84.582,84.584,17600000.0
2007-01-26 10:55:00,84.595,84.616,84.595,84.612,11200000.0
2007-01-26 10:56:00,84.612,84.612,84.591,84.591,17600000.0
2007-01-26 10:57:00,84.582,84.583,84.567,84.567,16000000.0
2007-01-26 10:58:00,84.544,84.545,84.453,84.543,12800000.0
2007-01-26 10:59:00,84.543,84.556,84.537,84.549,11200000.0
2007-01-26 11:00:00,84.565,84.573,84.557,84.573,12800000.0
2007-01-26 11:01:00,84.601,84.621,84.601,84.621,12800000.0
2007-01-26 11:02:00,84.614,84.616,84.603,84.603,16000000.0
2007-01-26 11:03:00,84.607,84.615,84.592,84.612,12800000.0
2007-01-26 11:04:00,84.617,84.618,84.601,84.601,14400000.0
2007-01-26 11:05:00,84.619,84.627,84.61,84.621,17600000.0
2007-01-26 11:06:00,84.613,84.631,84.613,84.631,17600000.0
2007-01-26 11:07:00,84.635,84.638,84.621,84.633,17600000.0
2007-01-26 11:08:00,84.57,84.631,84.57,84.617,11200000.0
2007-01-26 11:09:00,84.649,84.661,84.647,84.661,18000000.0
2007-01-26 11:10:00,84.653,84.671,84.653,84.667,12800000.0
2007-01-26 11:11:00,84.684,84.684,84.663,84.67,11200000.0
2007-01-26 11:12:00,84.659,84.67,84.653,84.653,17600000.0
2007-01-26 11:13:00,84.665,84.665,84.644,84.653,14400000.0
2007-01-26 11:14:00,84.663,84.663,84.632,84.632,11200000.0
2007-01-26 11:15:00,84.607,84.624,84.607,84.624,11200000.0
2007-01-26 11:16:00,84.611,84.611,84.598,84.602,12800000.0
2007-01-26 11:17:00,84.574,84.583,84.57,84.583,11200000.0
2007-01-26 11:18:00,84.58,84.58,84.571,84.575,12800000.0
2007-01-26 11:19:00,84.562,84.562,84.54,84.54,17600000.0
2007-01-26 11:20:00,84.541,84.541,84.523,84.528,12800000.0
2007-01-26 11:21:00,84.542,84.542,84.525,84.536,14400000.0
2007-01-26 11:22:00,84.54,84.563,84.54,84.554,12800000.0
2007-01-26 11:23:00,84.573,84.577,84.565,84.565,10600000.0
2007-01-26 11:24:00,84.575,84.575,84.555,84.569,12800000.0
2007-01-26 11:25:00,84.55,84.55,84.523,84.523,17000000.0
2007-01-26 11:26:00,84.529,84.54,84.526,84.54,14400000.0
2007-01-26 11:27:00,84.538,84.548,84.522,84.542,11200000.0
2007-01-26 11:28:00,84.543,84.553,84.543,84.553,14400000.0
2007-01-26 11:30:00,84.55,84.552,84.536,84.551,13800000.0
2007-01-26 11:31:00,84.545,84.547,84.54,84.547,11200000.0
2007-01-26 11:32:00,84.543,84.549,84.54,84.549,17600000.0
2007-01-26 11:33:00,84.546,84.551,84.529,84.547,12800000.0
2007-01-26 11:34:00,84.558,84.558,84.521,84.521,12800000.0
2007-01-26 11:35:00,84.515,84.515,84.501,84.501,11200000.0
2007-01-26 11:36:00,84.507,84.529,84.507,84.529,12800000.0
2007-01-26 11:37:00,84.519,84.526,84.518,84.523,11200000.0
2007-01-26 11:38:00,84.53,84.537,84.53,84.53,11200000.0
2007-01-26 11:39:00,84.527,84.527,84.502,84.502,11200000.0
2007-01-26 11:40:00,84.496,84.504,84.486,84.49,11200000.0
2007-01-26 11:41:00,84.488,84.488,84.477,84.48,16000000.0
2007-01-26 11:42:00,84.468,84.475,84.456,84.471,17600000.0
2007-01-26 11:43:00,84.468,84.475,84.458,84.468,11200000.0
2007-01-26 11:44:00,84.469,84.485,84.469,84.478,11200000.0
2007-01-26 11:45:00,84.482,84.497,84.482,84.485,14400000.0
2007-01-26 11:46:00,84.492,84.496,84.485,84.496,11200000.0
2007-01-26 11:47:00,84.494,84.494,84.474,84.49,17600000.0
2007-01-26 11:48:00,84.491,84.493,84.476,84.493,11200000.0
2007-01-26 11:49:00,84.488,84.488,84.465,84.465,12200000.0
2007-01-26 11:51:00,84.462,84.467,84.46,84.463,11200000.0
2007-01-26 11:52:00,84.449,84.452,84.44,84.452,11200000.0
2007-01-26 11:53:00,84.449,84.455,84.439,84.454,16000000.0
2007-01-26 11:54:00,84.455,84.455,84.437,84.453,14400000.0
2007-01-26 11:55:00,84.408,84.452,84.384,84.452,11200000.0
2007-01-26 11:56:00,84.486,84.489,84.475,84.478,12800000.0
2007-01-26 11:57:00,84.478,84.478,84.467,84.467,12800000.0
2007-01-26 11:58:00,84.475,84.483,84.471,84.482,11200000.0
2007-01-26 11:59:00,84.499,84.504,84.495,84.495,11200000.0
2007-01-26 12:00:00,84.517,84.523,84.517,84.518,11200000.0
2007-01-26 12:01:00,84.502,84.502,84.488,84.488,11200000.0
2007-01-26 12:02:00,84.511,84.519,84.491,84.491,14400000.0
2007-01-26 12:03:00,84.501,84.506,84.494,84.504,11200000.0
2007-01-26 12:04:00,84.505,84.505,84.488,84.504,17600000.0
2007-01-26 12:06:00,84.485,84.485,84.472,84.473,12800000.0
2007-01-26 12:07:00,84.493,84.506,84.493,84.501,11200000.0
2007-01-26 12:08:00,84.503,84.509,84.498,84.509,11200000.0
2007-01-26 12:09:00,84.502,84.502,84.479,84.486,14400000.0
2007-01-26 12:10:00,84.484,84.491,84.475,84.475,11200000.0
2007-01-26 12:11:00,84.488,84.491,84.484,84.484,12800000.0
2007-01-26 12:12:00,84.478,84.478,84.464,84.465,11200000.0
2007-01-26 12:13:00,84.472,84.483,84.47,84.474,11200000.0
2007-01-26 12:14:00,84.48,84.483,84.472,84.477,12800000.0
2007-01-26 12:15:00,84.475,84.487,84.473,84.487,12800000.0
2007-01-26 12:16:00,84.478,84.486,84.469,84.469,12800000.0
2007-01-26 12:17:00,84.464,84.479,84.418,84.462,17600000.0
2007-01-26 12:18:00,84.461,84.488,84.461,84.474,16000000.0
2007-01-26 12:19:00,84.475,84.492,84.473,84.489,12800000.0
2007-01-26 12:20:00,84.494,84.509,84.491,84.498,14400000.0
2007-01-26 12:22:00,84.503,84.506,84.493,84.502,16000000.0
2007-01-26 12:23:00,84.502,84.521,84.502,84.517,14400000.0
2007-01-26 12:24:00,84.511,84.511,84.498,84.498,12800000.0
2007-01-26 12:25:00,84.492,84.5,84.492,84.5,11200000.0
2007-01-26 12:26:00,84.489,84.489,84.473,84.478,11200000.0
2007-01-26 12:27:00,84.485,84.499,84.482,84.482,11200000.0
2007-01-26 12:28:00,84.459,84.487,84.458,84.487,12800000.0
2007-01-26 12:29:00,84.496,84.496,84.438,84.44,17000000.0
2007-01-26 12:30:00,84.426,84.434,84.42,84.434,17600000.0
2007-01-26 12:31:00,84.431,84.444,84.422,84.43,12800000.0
2007-01-26 12:32:00,84.437,84.457,84.437,84.444,12800000.0
2007-01-26 12:33:00,84.441,84.441,84.425,84.437,14400000.0
2007-01-26 12:34:00,84.453,84.472,84.453,84.459,12800000.0
2007-01-26 12:35:00,84.461,84.477,84.461,84.477,11200000.0
2007-01-26 12:36:00,84.476,84.482,84.472,84.482,11200000.0
2007-01-26 12:37:00,84.473,84.485,84.467,84.473,11200000.0
2007-01-26 12:38:00,84.473,84.473,84.371,84.462,17600000.0
2007-01-26 12:39:00,84.445,84.472,84.445,84.472,16000000.0
2007-01-26 12:40:00,84.458,84.458,84.429,84.45,16000000.0
2007-01-26 12:41:00,84.444,84.445,84.43,84.43,12800000.0
2007-01-26 12:42:00,84.433,84.433,84.408,84.41,14400000.0
2007-01-26 12:43:00,84.396,84.399,84.392,84.399,12800000.0
2007-01-26 12:44:00,84.394,84.429,84.394,84.429,17600000.0
2007-01-26 12:45:00,84.435,84.442,84.419,84.419,16000000.0
2007-01-26 12:46:00,84.408,84.416,84.405,84.416,12800000.0
2007-01-26 12:47:00,84.412,84.412,84.387,84.387,12200000.0
2007-01-26 12:48:00,84.379,84.397,84.379,84.395,12800000.0
2007-01-26 12:49:00,84.403,84.411,84.396,84.4,16000000.0
2007-01-26 12:50:00,84.403,84.41,84.399,84.402,13800000.0
2007-01-26 12:51:00,84.385,84.395,84.384,84.387,11200000.0
2007-01-26 12:52:00,84.373,84.405,84.373,84.405,11200000.0
2007-01-26 12:53:00,84.383,84.387,84.37,84.37,11200000.0
2007-01-26 12:54:00,84.388,84.404,84.388,84.395,12800000.0
2007-01-26 12:55:00,84.385,84.389,84.372,84.389,16000000.0
2007-01-26 12:56:00,84.385,84.385,84.374,84.374,11200000.0
2007-01-26 12:57:00,84.372,84.397,84.372,84.396,11200000.0
2007-01-26 12:59:00,84.397,84.415,84.397,84.401,16000000.0
2007-01-26 13:00:00,84.395,84.412,84.391,84.412,12800000.0
2007-01-26 13:01:00,84.408,84.408,84.39,84.391,14400000.0
2007-01-26 13:02:00,84.387,84.399,84.387,84.389,12800000.0
2007-01-26 13:03:00,84.392,84.398,84.381,84.394,16000000.0
2007-01-26 13:04:00,84.397,84.4,84.386,84.386,11200000.0
2007-01-26 13:05:00,84.372,84.39,84.372,84.39,12800000.0
2007-01-26 13:06:00,84.425,84.425,84.423,84.423,3200000.0
2007-01-26 13:08:00,84.428,84.44,84.428,84.44,17600000.0
2007-01-26 13:09:00,84.443,84.443,84.403,84.414,12800000.0
2007-01-26 13:10:00,84.416,84.436,84.406,84.426,16000000.0
2007-01-26 13:11:00,84.408,84.41,84.391,84.396,11200000.0
2007-01-26 13:12:00,84.396,84.396,84.386,84.386,12800000.0
2007-01-26 13:13:00,84.394,84.394,84.378,84.379,17000000.0
2007-01-26 13:14:00,84.384,84.386,84.367,84.367,12800000.0
2007-01-26 13:15:00,84.373,84.389,84.373,84.389,12800000.0
2007-01-26 13:16:00,84.389,84.397,84.372,84.377,17600000.0
2007-01-26 13:17:00,84.36,84.372,84.358,84.372,12800000.0
2007-01-26 13:18:00,84.373,84.393,84.368,84.393,11200000.0
2007-01-26 13:19:00,84.387,84.387,84.374,84.383,16000000.0
2007-01-26 13:20:00,84.397,84.413,84.397,84.4,9600000.0
2007-01-26 13:21:00,84.403,84.43,84.389,84.43,10600000.0
2007-01-26 13:22:00,84.412,84.423,84.406,84.406,14400000.0
2007-01-26 13:23:00,84.382,84.387,84.377,84.377,12800000.0
2007-01-26 13:24:00,84.389,84.409,84.342,84.409,8000000.0
2007-01-26 13:25:00,84.408,84.429,84.408,84.414,17000000.0
2007-01-26 13:26:00,84.421,84.421,84.404,84.407,17600000.0
2007-01-26 13:27:00,84.42,84.426,84.415,84.423,12800000.0
2007-01-26 13:28:00,84.422,84.441,84.33,84.441,15400000.0
2007-01-26 13:29:00,84.429,84.43,84.423,84.427,11200000.0
2007-01-26 13:30:00,84.418,84.418,84.406,84.413,12800000.0
2007-01-26 13:31:00,84.421,84.438,84.421,84.438,11200000.0
2007-01-26 13:32:00,84.446,84.456,84.441,84.456,11200000.0
2007-01-26 13:33:00,84.45,84.463,84.45,84.463,19200000.0
2007-01-26 13:34:00,84.452,84.452,84.423,84.435,14400000.0
2007-01-26 13:35:00,84.442,84.442,84.431,84.439,36800000.0
2007-01-26 13:36:00,84.458,84.458,84.432,84.444,17600000.0
2007-01-26 13:37:00,84.444,84.444,84.407,84.407,14400000.0
2007-01-26 13:38:00,84.414,84.418,84.409,84.416,33600000.0
2007-01-26 13:39:00,84.416,84.447,84.416,84.447,14400000.0
2007-01-26 13:40:00,84.446,84.466,84.439,84.466,40000000.0
2007-01-26 13:41:00,84.466,84.466,84.451,84.451,16000000.0
2007-01-26 13:42:00,84.448,84.46,84.448,84.455,11200000.0
2007-01-26 13:43:00,84.47,84.47,84.461,84.466,27200000.0
2007-01-26 13:44:00,84.467,84.475,84.464,84.465,34000000.0
2007-01-26 13:45:00,84.458,84.466,84.455,84.455,20800000.0
2007-01-26 13:46:00,84.459,84.464,84.456,84.464,23400000.0
2007-01-26 13:47:00,84.445,84.452,84.444,84.444,12800000.0
2007-01-26 13:48:00,84.436,84.448,84.436,84.445,12800000.0
2007-01-26 13:49:00,84.445,84.445,84.439,84.445,17600000.0
2007-01-26 13:50:00,84.465,84.465,84.45,84.45,11200000.0
2007-01-26 13:51:00,84.486,84.502,84.486,84.497,24000000.0
2007-01-26 13:52:00,84.498,84.531,84.498,84.518,12800000.0
2007-01-26 13:53:00,84.515,84.523,84.515,84.523,17600000.0
2007-01-26 13:54:00,84.525,84.525,84.516,84.522,25600000.0
2007-01-26 13:55:00,84.516,84.524,84.513,84.517,14400000.0
2007-01-26 13:56:00,84.518,84.533,84.518,84.53,14400000.0
2007-01-26 13:57:00,84.547,84.547,84.525,84.531,28800000.0
2007-01-26 13:58:00,84.51,84.52,84.503,84.508,13800000.0
2007-01-26 13:59:00,84.495,84.504,84.491,84.504,32000000.0
2007-01-26 14:00:00,84.488,84.494,84.479,84.487,48000000.0
2007-01-26 14:01:00,84.485,84.485,84.445,84.445,32000000.0
2007-01-26 14:02:00,84.438,84.438,84.421,84.421,14400000.0
2007-01-26 14:03:00,84.439,84.453,84.439,84.439,14400000.0
2007-01-26 14:04:00,84.42,84.42,84.41,84.412,11200000.0
2007-01-26 14:05:00,84.419,84.419,84.397,84.397,24000000.0
2007-01-26 14:06:00,84.384,84.391,84.371,84.391,36800000.0
2007-01-26 14:07:00,84.413,84.441,84.413,84.426,40000000.0
2007-01-26 14:08:00,84.413,84.414,84.404,84.413,16000000.0
2007-01-26 14:09:00,84.422,84.422,84.405,84.421,33600000.0
2007-01-26 14:10:00,84.423,84.443,84.423,84.441,33600000.0
2007-01-26 14:11:00,84.438,84.467,84.438,84.467,14400000.0
2007-01-26 14:12:00,84.485,84.494,84.475,84.475,27200000.0
2007-01-26 14:13:00,84.495,84.495,84.484,84.486,14400000.0
2007-01-26 14:14:00,84.483,84.523,84.483,84.523,13200000.0
2007-01-26 14:15:00,84.536,84.542,84.527,84.539,28200000.0
2007-01-26 14:16:00,84.552,84.58,84.545,84.58,25600000.0
2007-01-26 14:17:00,84.583,84.595,84.583,84.589,12200000.0
2007-01-26 14:18:00,84.582,84.594,84.582,84.584,16000000.0
2007-01-26 14:19:00,84.587,84.587,84.54,84.54,12800000.0
2007-01-26 14:20:00,84.543,84.555,84.543,84.552,25600000.0
2007-01-26 14:21:00,84.56,84.56,84.524,84.552,28800000.0
2007-01-26 14:22:00,84.541,84.547,84.494,84.496,11200000.0
2007-01-26 14:23:00,84.497,84.534,84.497,84.523,48000000.0
2007-01-26 14:24:00,84.513,84.516,84.504,84.515,12800000.0
2007-01-26 14:25:00,84.51,84.517,84.507,84.517,12800000.0
2007-01-26 14:26:00,84.523,84.523,84.501,84.501,12800000.0
2007-01-26 14:27:00,84.495,84.509,84.495,84.507,17600000.0
2007-01-26 14:28:00,84.515,84.528,84.505,84.528,11200000.0
2007-01-26 14:29:00,84.53,84.53,84.52,84.522,36800000.0
2007-01-26 14:30:00,84.516,84.516,84.509,84.513,22400000.0
2007-01-26 14:31:00,84.518,84.53,84.518,84.53,20800000.0
2007-01-26 14:32:00,84.53,84.532,84.525,84.528,8000000.0
2007-01-26 14:34:00,84.528,84.528,84.51,84.513,12800000.0
2007-01-26 14:35:00,84.506,84.506,84.499,84.506,14400000.0
2007-01-26 14:36:00,84.507,84.507,84.499,84.499,11200000.0
2007-01-26 14:37:00,84.506,84.506,84.482,84.485,11200000.0
2007-01-26 14:39:00,84.483,84.486,84.471,84.483,12800000.0
2007-01-26 14:40:00,84.478,84.483,84.456,84.467,14400000.0
2007-01-26 14:41:00,84.477,84.494,84.477,84.482,56000000.0
2007-01-26 14:42:00,84.483,84.483,84.462,84.462,12800000.0
2007-01-26 14:43:00,84.443,84.449,84.431,84.431,25600000.0
2007-01-26 14:44:00,84.451,84.462,84.45,84.462,12800000.0
2007-01-26 14:45:00,84.456,84.456,84.431,84.453,11200000.0
2007-01-26 14:46:00,84.456,84.459,84.453,84.459,11200000.0
2007-01-26 14:47:00,84.469,84.477,84.461,84.477,16000000.0
2007-01-26 14:48:00,84.473,84.486,84.473,84.474,19200000.0
2007-01-26 14:49:00,84.472,84.479,84.468,84.479,30800000.0
2007-01-26 14:50:00,84.481,84.481,84.465,84.465,28800000.0
2007-01-26 14:51:00,84.449,84.45,84.433,84.433,32400000.0
2007-01-26 14:52:00,84.454,84.464,84.454,84.464,12800000.0
2007-01-26 14:53:00,84.463,84.463,84.444,84.444,17600000.0
2007-01-26 14:54:00,84.427,84.443,84.426,84.426,12800000.0
2007-01-26 14:55:00,84.414,84.414,84.408,84.411,16000000.0
2007-01-26 14:56:00,84.412,84.427,84.412,84.415,12800000.0
2007-01-26 14:57:00,84.433,84.439,84.424,84.425,12800000.0
2007-01-26 14:58:00,84.423,84.437,84.419,84.437,17600000.0
2007-01-26 14:59:00,84.428,84.447,84.427,84.447,16000000.0
2007-01-26 15:00:00,84.448,84.448,84.432,84.433,14400000.0
2007-01-26 15:01:00,84.436,84.445,84.436,84.437,12800000.0
2007-01-26 15:02:00,84.444,84.448,84.427,84.428,27200000.0
2007-01-26 15:03:00,84.43,84.454,84.43,84.452,12800000.0
2007-01-26 15:04:00,84.464,84.465,84.424,84.424,11200000.0
2007-01-26 15:05:00,84.42,84.443,84.42,84.443,11200000.0
2007-01-26 15:06:00,84.442,84.453,84.439,84.445,11200000.0
2007-01-26 15:07:00,84.448,84.464,84.446,84.464,25600000.0
2007-01-26 15:08:00,84.447,84.447,84.435,84.435,3200000.0
2007-01-26 15:09:00,84.418,84.429,84.418,84.421,16000000.0
2007-01-26 15:10:00,84.408,84.408,84.394,84.394,12800000.0
2007-01-26 15:11:00,84.385,84.389,84.383,84.384,32000000.0
2007-01-26 15:12:00,84.383,84.391,84.377,84.389,12800000.0
2007-01-26 15:13:00,84.38,84.38,84.37,84.377,44800000.0
2007-01-26 15:14:00,84.389,84.389,84.383,84.388,35200000.0
2007-01-26 15:15:00,84.389,84.39,84.383,84.39,22400000.0
2007-01-26 15:16:00,84.397,84.405,84.396,84.405,36800000.0
2007-01-26 15:17:00,84.389,84.389,84.296,84.296,22400000.0
2007-01-26 15:18:00,84.278,84.284,84.231,84.231,22400000.0
2007-01-26 15:19:00,84.241,84.287,84.241,84.28,16000000.0
2007-01-26 15:20:00,84.276,84.294,84.276,84.294,24000000.0
2007-01-26 15:21:00,84.305,84.317,84.305,84.313,14400000.0
2007-01-26 15:22:00,84.314,84.318,84.302,84.303,12800000.0
2007-01-26 15:23:00,84.274,84.274,84.258,84.258,48000000.0
2007-01-26 15:24:00,84.245,84.25,84.231,84.235,25600000.0
2007-01-26 15:25:00,84.236,84.24,84.228,84.228,27200000.0
2007-01-26 15:26:00,84.231,84.231,84.198,84.198,40000000.0
2007-01-26 15:27:00,84.184,84.197,84.179,84.179,28800000.0
2007-01-26 15:28:00,84.181,84.208,84.173,84.208,70400000.0
2007-01-26 15:29:00,84.211,84.211,84.101,84.183,45800000.0
2007-01-26 15:30:00,84.079,84.203,84.079,84.092,115200000.0
2007-01-26 15:31:00,84.157,84.201,84.157,84.201,61200000.0
2007-01-26 15:32:00,84.195,84.222,84.195,84.219,30400000.0
2007-01-26 15:33:00,84.262,84.269,84.239,84.239,30400000.0
2007-01-26 15:34:00,84.233,84.233,84.196,84.197,22400000.0
2007-01-26 15:35:00,84.187,84.187,84.154,84.177,33600000.0
2007-01-26 15:36:00,84.183,84.208,84.178,84.208,32000000.0
2007-01-26 15:37:00,84.208,84.21,84.202,84.21,30400000.0
2007-01-26 15:38:00,84.208,84.208,84.192,84.192,59200000.0
2007-01-26 15:39:00,84.202,84.202,84.19,84.2,36800000.0
2007-01-26 15:40:00,84.225,84.242,84.225,84.242,35200000.0
2007-01-26 15:41:00,84.255,84.255,84.246,84.248,25600000.0
2007-01-26 15:42:00,84.231,84.233,84.203,84.233,43200000.0
2007-01-26 15:43:00,84.218,84.226,84.216,84.218,27200000.0
2007-01-26 15:44:00,84.212,84.232,84.212,84.232,12800000.0
2007-01-26 15:45:00,84.257,84.257,84.212,84.232,16400000.0
2007-01-26 15:46:00,84.25,84.25,84.214,84.214,14400000.0
2007-01-26 15:47:00,84.195,84.198,84.186,84.192,30400000.0
2007-01-26 15:48:00,84.187,84.187,84.168,84.168,27200000.0
2007-01-26 15:49:00,84.172,84.184,84.168,84.176,11200000.0
2007-01-26 15:50:00,84.174,84.181,84.17,84.181,11200000.0
2007-01-26 15:51:00,84.186,84.186,84.178,84.182,12800000.0
2007-01-26 15:52:00,84.185,84.191,84.183,84.189,20800000.0
2007-01-26 15:53:00,84.214,84.223,84.204,84.223,23400000.0
2007-01-26 15:54:00,84.219,84.219,84.197,84.197,28800000.0
2007-01-26 15:55:00,84.197,84.243,84.197,84.243,24000000.0
2007-01-26 15:56:00,84.242,84.256,84.242,84.255,50600000.0
2007-01-26 15:57:00,84.24,84.276,84.24,84.276,12800000.0
2007-01-26 15:58:00,84.272,84.272,84.247,84.247,19200000.0
2007-01-26 15:59:00,84.235,84.276,84.235,84.272,36800000.0
2007-01-26 16:00:00,84.278,84.3,84.278,84.296,51200000.0
2007-01-26 16:01:00,84.297,84.307,84.289,84.289,41600000.0
2007-01-26 16:02:00,84.258,84.279,84.258,84.279,11200000.0
2007-01-26 16:03:00,84.28,84.285,84.269,84.281,63400000.0
2007-01-26 16:04:00,84.292,84.292,84.254,84.263,44800000.0
2007-01-26 16:05:00,84.261,84.265,84.253,84.261,48000000.0
2007-01-26 16:06:00,84.25,84.254,84.229,84.229,35200000.0
2007-01-26 16:07:00,84.236,84.236,84.222,84.23,32000000.0
2007-01-26 16:08:00,84.225,84.231,84.221,84.227,44800000.0
2007-01-26 16:09:00,84.223,84.228,84.221,84.227,44200000.0
2007-01-26 16:10:00,84.22,84.22,84.19,84.19,41000000.0
2007-01-26 16:11:00,84.191,84.191,84.18,84.186,14400000.0
2007-01-26 16:12:00,84.176,84.176,84.164,84.173,55400000.0
2007-01-26 16:13:00,84.173,84.182,84.162,84.182,11200000.0
2007-01-26 16:14:00,84.197,84.202,84.186,84.186,49600000.0
2007-01-26 16:15:00,84.178,84.191,84.178,84.188,59200000.0
2007-01-26 16:16:00,84.167,84.174,84.145,84.174,17600000.0
2007-01-26 16:17:00,84.17,84.174,84.156,84.174,38400000.0
2007-01-26 16:18:00,84.167,84.17,84.154,84.154,11200000.0
2007-01-26 16:19:00,84.15,84.187,84.15,84.187,22400000.0
2007-01-26 16:20:00,84.172,84.172,84.158,84.158,11200000.0
2007-01-26 16:21:00,84.152,84.153,84.135,84.151,26600000.0
2007-01-26 16:22:00,84.14,84.148,84.138,84.148,42000000.0
2007-01-26 16:23:00,84.16,84.166,84.129,84.129,43200000.0
2007-01-26 16:24:00,84.13,84.131,84.116,84.128,17600000.0
2007-01-26 16:25:00,84.119,84.125,84.115,84.125,33600000.0
2007-01-26 16:26:00,84.114,84.122,84.113,84.122,17600000.0
2007-01-26 16:27:00,84.105,84.117,84.097,84.097,35200000.0
2007-01-26 16:28:00,84.114,84.138,84.111,84.138,27200000.0
2007-01-26 16:29:00,84.15,84.152,84.145,84.152,11200000.0
2007-01-26 16:30:00,84.153,84.153,84.118,84.118,11200000.0
2007-01-26 16:31:00,84.122,84.122,84.101,84.101,41600000.0
2007-01-26 16:32:00,84.095,84.116,84.095,84.112,12800000.0
2007-01-26 16:33:00,84.103,84.118,84.103,84.118,27200000.0
2007-01-26 16:35:00,84.126,84.127,84.116,84.122,52800000.0
2007-01-26 16:36:00,84.123,84.123,84.116,84.121,51200000.0
2007-01-26 16:37:00,84.126,84.143,84.126,84.14,41600000.0
2007-01-26 16:38:00,84.131,84.137,84.128,84.136,40000000.0
2007-01-26 16:39:00,84.133,84.148,84.133,84.148,35200000.0
2007-01-26 16:40:00,84.141,84.15,84.133,84.146,56000000.0
2007-01-26 16:41:00,84.143,84.154,84.139,84.154,73600000.0
2007-01-26 16:42:00,84.149,84.162,84.147,84.147,54400000.0
2007-01-26 16:43:00,84.16,84.16,84.147,84.147,17600000.0
2007-01-26 16:44:00,84.153,84.155,84.145,84.155,11200000.0
2007-01-26 16:45:00,84.148,84.16,84.146,84.152,57600000.0
2007-01-26 16:46:00,84.153,84.161,84.153,84.157,11200000.0
2007-01-26 16:47:00,84.168,84.189,84.168,84.184,70400000.0
2007-01-26 16:48:00,84.184,84.198,84.184,84.19,53200000.0
2007-01-26 16:49:00,84.191,84.199,84.189,84.194,36800000.0
2007-01-26 16:50:00,84.194,84.204,84.185,84.203,75600000.0
2007-01-26 16:51:00,84.204,84.209,84.2,84.202,32000000.0
2007-01-26 16:52:00,84.21,84.214,84.2,84.2,46400000.0
2007-01-26 16:54:00,84.191,84.191,84.165,84.174,11200000.0
2007-01-26 16:55:00,84.156,84.167,84.156,84.167,27200000.0
2007-01-26 16:56:00,84.161,84.171,84.159,84.171,36800000.0
2007-01-26 16:57:00,84.148,84.167,84.138,84.167,19200000.0
2007-01-26 16:58:00,84.169,84.172,84.165,84.168,12800000.0
2007-01-26 16:59:00,84.17,84.188,84.157,84.157,51200000.0
2007-01-26 17:00:00,84.166,84.166,84.138,84.138,49600000.0
2007-01-26 17:01:00,84.16,84.189,84.16,84.189,39400000.0
2007-01-26 17:02:00,84.183,84.188,84.179,84.179,33600000.0
2007-01-26 17:03:00,84.175,84.189,84.171,84.173,44800000.0
2007-01-26 17:04:00,84.17,84.23,84.17,84.23,41600000.0
2007-01-26 17:05:00,84.227,84.227,84.18,84.186,54400000.0
2007-01-26 17:06:00,84.172,84.204,84.172,84.204,59600000.0
2007-01-26 17:07:00,84.188,84.22,84.174,84.22,34600000.0
2007-01-26 17:08:00,84.213,84.218,84.194,84.194,68800000.0
2007-01-26 17:09:00,84.195,84.207,84.195,84.203,59200000.0
2007-01-26 17:10:00,84.196,84.196,84.183,84.184,25000000.0
2007-01-26 17:11:00,84.167,84.172,84.162,84.172,38400000.0
2007-01-26 17:12:00,84.174,84.191,84.161,84.173,25000000.0
2007-01-26 17:13:00,84.167,84.184,84.167,84.184,28800000.0
2007-01-26 17:14:00,84.19,84.19,84.177,84.185,22400000.0
2007-01-26 17:15:00,84.183,84.194,84.183,84.194,19200000.0
2007-01-26 17:16:00,84.192,84.192,84.175,84.184,17600000.0
2007-01-26 17:17:00,84.193,84.193,84.172,84.176,38400000.0
2007-01-26 17:18:00,84.187,84.193,84.182,84.19,57600000.0
2007-01-26 17:19:00,84.184,84.224,84.184,84.224,24000000.0
2007-01-26 17:20:00,84.237,84.267,84.237,84.256,16000000.0
2007-01-26 17:21:00,84.265,84.265,84.249,84.259,28800000.0
2007-01-26 17:22:00,84.281,84.295,84.281,84.282,19200000.0
2007-01-26 17:23:00,84.278,84.306,84.278,84.297,11200000.0
2007-01-26 17:24:00,84.302,84.305,84.292,84.301,12800000.0
2007-01-26 17:25:00,84.293,84.293,84.278,84.278,17600000.0
2007-01-26 17:26:00,84.312,84.32,84.292,84.292,12800000.0
2007-01-26 17:27:00,84.268,84.268,84.243,84.249,46400000.0
2007-01-26 17:28:00,84.256,84.266,84.25,84.266,12800000.0
2007-01-26 17:29:00,84.29,84.292,84.277,84.288,27200000.0
2007-01-26 17:30:00,84.272,84.308,84.272,84.308,17600000.0
2007-01-26 17:31:00,84.328,84.352,84.323,84.352,88000000.0
2007-01-26 17:32:00,84.362,84.365,84.351,84.351,52800000.0
2007-01-26 17:33:00,84.367,84.377,84.354,84.377,36800000.0
2007-01-26 17:34:00,84.38,84.38,84.364,84.366,64000000.0
2007-01-26 17:35:00,84.355,84.359,84.344,84.359,43200000.0
2007-01-26 17:36:00,84.344,84.348,84.322,84.322,33600000.0
2007-01-26 17:37:00,84.313,84.332,84.301,84.301,16000000.0
2007-01-26 17:38:00,84.313,84.313,84.294,84.298,35200000.0
2007-01-26 17:39:00,84.306,84.338,84.306,84.336,16000000.0
2007-01-26 17:40:00,84.339,84.339,84.33,84.334,75200000.0
2007-01-26 17:41:00,84.341,84.351,84.322,84.322,12800000.0
2007-01-26 17:42:00,84.323,84.324,84.301,84.314,17600000.0
2007-01-26 17:43:00,84.313,84.313,84.295,84.299,17600000.0
2007-01-26 17:44:00,84.32,84.32,84.303,84.303,30800000.0
2007-01-26 17:45:00,84.289,84.32,84.289,84.314,29800000.0
2007-01-26 17:46:00,84.326,84.342,84.326,84.326,41000000.0
2007-01-26 17:47:00,84.338,84.375,84.338,84.362,57600000.0
2007-01-26 17:48:00,84.364,84.367,84.345,84.367,57600000.0
2007-01-26 17:49:00,84.391,84.432,84.391,84.407,46400000.0
2007-01-26 17:50:00,84.419,84.454,84.419,84.454,8000000.0
2007-01-26 17:51:00,84.489,84.493,84.483,84.487,49600000.0
2007-01-26 17:52:00,84.5,84.5,84.487,84.487,43200000.0
2007-01-26 17:53:00,84.485,84.485,84.47,84.47,33600000.0
2007-01-26 17:54:00,84.469,84.478,84.465,84.478,38400000.0
2007-01-26 17:55:00,84.472,84.472,84.461,84.464,40000000.0
2007-01-26 17:56:00,84.462,84.473,84.455,84.472,45200000.0
2007-01-26 17:57:00,84.477,84.494,84.477,84.494,36800000.0
2007-01-26 17:58:00,84.497,84.504,84.487,84.504,17600000.0
2007-01-26 17:59:00,84.473,84.491,84.465,84.488,61800000.0
2007-01-26 18:00:00,84.473,84.473,84.455,84.458,51600000.0
2007-01-26 18:01:00,84.443,84.457,84.442,84.457,32000000.0
2007-01-26 18:02:00,84.448,84.452,84.444,84.444,24000000.0
2007-01-26 18:03:00,84.448,84.461,84.446,84.455,36800000.0
2007-01-26 18:04:00,84.445,84.445,84.398,84.414,33600000.0
2007-01-26 18:05:00,84.393,84.398,84.38,84.398,12800000.0
2007-01-26 18:06:00,84.4,84.414,84.399,84.41,30400000.0
2007-01-26 18:07:00,84.395,84.42,84.386,84.42,11200000.0
2007-01-26 18:08:00,84.417,84.428,84.407,84.416,84800000.0
2007-01-26 18:09:00,84.411,84.413,84.401,84.401,34000000.0
2007-01-26 18:10:00,84.447,84.456,84.439,84.444,16000000.0
2007-01-26 18:11:00,84.449,84.459,84.449,84.45,12800000.0
2007-01-26 18:12:00,84.454,84.454,84.441,84.441,12800000.0
2007-01-26 18:13:00,84.458,84.473,84.458,84.469,27200000.0
2007-01-26 18:14:00,84.477,84.481,84.474,84.474,19200000.0
2007-01-26 18:15:00,84.464,84.464,84.452,84.452,30400000.0
2007-01-26 18:16:00,84.442,84.46,84.435,84.46,56000000.0
2007-01-26 18:17:00,84.441,84.444,84.435,84.436,43200000.0
2007-01-26 18:18:00,84.441,84.452,84.434,84.451,30800000.0
2007-01-26 18:19:00,84.445,84.465,84.437,84.465,46400000.0
2007-01-26 18:20:00,84.474,84.481,84.453,84.481,43200000.0
2007-01-26 18:21:00,84.46,84.46,84.445,84.445,12800000.0
2007-01-26 18:22:00,84.455,84.47,84.455,84.466,33000000.0
2007-01-26 18:23:00,84.463,84.475,84.459,84.475,46400000.0
2007-01-26 18:24:00,84.474,84.486,84.465,84.485,52800000.0
2007-01-26 18:25:00,84.494,84.494,84.479,84.489,33600000.0
2007-01-26 18:26:00,84.466,84.476,84.459,84.459,12800000.0
2007-01-26 18:27:00,84.465,84.485,84.459,84.485,33600000.0
2007-01-26 18:29:00,84.484,84.486,84.475,84.486,25000000.0
2007-01-26 18:31:00,84.501,84.501,84.485,84.498,11200000.0
2007-01-26 18:32:00,84.499,84.503,84.494,84.5,70400000.0
2007-01-26 18:33:00,84.514,84.515,84.504,84.511,32000000.0
2007-01-26 18:34:00,84.5,84.515,84.5,84.513,19200000.0
2007-01-26 18:35:00,84.509,84.509,84.491,84.491,43200000.0
2007-01-26 18:36:00,84.499,84.507,84.498,84.498,12200000.0
2007-01-26 18:37:00,84.487,84.504,84.487,84.504,36800000.0
2007-01-26 18:38:00,84.511,84.518,84.493,84.496,49600000.0
2007-01-26 18:39:00,84.504,84.504,84.468,84.475,76800000.0
2007-01-26 18:41:00,84.485,84.485,84.461,84.461,71400000.0
2007-01-26 18:42:00,84.462,84.463,84.447,84.451,79200000.0
2007-01-26 18:43:00,84.446,84.454,84.434,84.451,49600000.0
2007-01-26 18:44:00,84.448,84.458,84.448,84.458,30400000.0
2007-01-26 18:45:00,84.461,84.469,84.441,84.465,12800000.0
2007-01-26 18:46:00,84.454,84.456,84.443,84.448,12800000.0
2007-01-26 18:47:00,84.428,84.433,84.414,84.414,14400000.0
2007-01-26 18:48:00,84.441,84.445,84.435,84.445,28800000.0
2007-01-26 18:49:00,84.456,84.476,84.456,84.47,23400000.0
2007-01-26 18:50:00,84.473,84.478,84.466,84.466,46400000.0
2007-01-26 18:51:00,84.468,84.476,84.461,84.474,12800000.0
2007-01-26 18:52:00,84.476,84.487,84.475,84.475,19200000.0
2007-01-26 18:53:00,84.46,84.474,84.442,84.442,30400000.0
2007-01-26 18:54:00,84.456,84.456,84.442,84.442,19200000.0
2007-01-26 18:55:00,84.436,84.457,84.436,84.451,22400000.0
2007-01-26 18:56:00,84.457,84.457,84.444,84.448,16000000.0
2007-01-26 18:57:00,84.458,84.464,84.457,84.46,19200000.0
2007-01-26 18:58:00,84.449,84.449,84.434,84.434,31400000.0
2007-01-26 18:59:00,84.44,84.44,84.435,84.435,32000000.0
2007-01-26 19:00:00,84.429,84.43,84.419,84.42,14400000.0
2007-01-26 19:01:00,84.419,84.449,84.415,84.449,11200000.0
2007-01-26 19:02:00,84.468,84.482,84.468,84.474,43200000.0
2007-01-26 19:03:00,84.484,84.511,84.484,84.511,14400000.0
2007-01-26 19:04:00,84.515,84.519,84.504,84.504,14400000.0
2007-01-26 19:05:00,84.506,84.506,84.486,84.496,18000000.0
2007-01-26 19:06:00,84.491,84.491,84.473,84.475,56000000.0
2007-01-26 19:07:00,84.487,84.493,84.486,84.486,35200000.0
2007-01-26 19:08:00,84.49,84.507,84.49,84.507,22400000.0
2007-01-26 19:09:00,84.486,84.521,84.482,84.521,12800000.0
2007-01-26 19:10:00,84.554,84.596,84.554,84.596,17600000.0
2007-01-26 19:11:00,84.612,84.612,84.605,84.605,17600000.0
2007-01-26 19:12:00,84.597,84.628,84.597,84.628,24000000.0
2007-01-26 19:13:00,84.619,84.634,84.614,84.634,15400000.0
2007-01-26 19:14:00,84.632,84.632,84.621,84.63,12800000.0
2007-01-26 19:15:00,84.638,84.663,84.62,84.659,16000000.0
2007-01-26 19:16:00,84.686,84.692,84.674,84.678,12800000.0
2007-01-26 19:17:00,84.68,84.688,84.664,84.664,14400000.0
2007-01-26 19:18:00,84.654,84.673,84.654,84.662,32000000.0
2007-01-26 19:19:00,84.667,84.668,84.655,84.668,11200000.0
2007-01-26 19:21:00,84.687,84.733,84.687,84.733,17600000.0
2007-01-26 19:22:00,84.726,84.726,84.709,84.71,14400000.0
2007-01-26 19:23:00,84.695,84.701,84.678,84.701,16000000.0
2007-01-26 19:25:00,84.668,84.668,84.647,84.654,12800000.0
2007-01-26 19:26:00,84.626,84.64,84.624,84.64,41600000.0
2007-01-26 19:27:00,84.637,84.641,84.626,84.641,14400000.0
2007-01-26 19:28:00,84.62,84.624,84.609,84.617,12800000.0
2007-01-26 19:29:00,84.619,84.626,84.609,84.609,12800000.0
2007-01-26 19:30:00,84.621,84.628,84.621,84.627,11200000.0
2007-01-26 19:31:00,84.627,84.627,84.615,84.624,11600000.0
2007-01-26 19:32:00,84.622,84.622,84.611,84.612,10600000.0
2007-01-26 19:33:00,84.622,84.622,84.614,84.618,12800000.0
2007-01-26 19:34:00,84.619,84.635,84.619,84.627,12800000.0
2007-01-26 19:35:00,84.612,84.612,84.598,84.607,17600000.0
2007-01-26 19:36:00,84.615,84.619,84.604,84.605,16000000.0
2007-01-26 19:37:00,84.597,84.611,84.597,84.611,11200000.0
2007-01-26 19:38:00,84.613,84.615,84.595,84.595,11200000.0
2007-01-26 19:39:00,84.617,84.625,84.616,84.623,12800000.0
2007-01-26 19:40:00,84.608,84.626,84.608,84.626,11200000.0
2007-01-26 19:41:00,84.622,84.622,84.613,84.617,11200000.0
2007-01-26 19:43:00,84.581,84.585,84.579,84.582,11200000.0
2007-01-26 19:44:00,84.573,84.573,84.549,84.551,11200000.0
2007-01-26 19:45:00,84.584,84.609,84.584,84.609,16000000.0
2007-01-26 19:46:00,84.58,84.591,84.58,84.581,8000000.0
2007-01-26 19:47:00,84.576,84.583,84.575,84.577,9600000.0
2007-01-26 19:48:00,84.572,84.581,84.568,84.573,12800000.0
2007-01-26 19:49:00,84.571,84.574,84.569,84.569,30800000.0
2007-01-26 19:50:00,84.565,84.575,84.565,84.575,12800000.0
2007-01-26 19:51:00,84.57,84.575,84.561,84.573,12800000.0
2007-01-26 19:52:00,84.555,84.568,84.549,84.551,16000000.0
2007-01-26 19:53:00,84.556,84.562,84.554,84.556,11200000.0
2007-01-26 19:54:00,84.552,84.557,84.549,84.549,12200000.0
2007-01-26 19:55:00,84.552,84.552,84.546,84.548,11200000.0
2007-01-26 19:56:00,84.528,84.535,84.522,84.523,16000000.0
2007-01-26 19:57:00,84.523,84.523,84.514,84.515,12800000.0
2007-01-26 19:59:00,84.515,84.518,84.515,84.518,6400000.0
2007-01-26 20:00:00,84.516,84.517,84.51,84.516,17600000.0
2007-01-26 20:01:00,84.505,84.528,84.505,84.528,12800000.0
2007-01-26 20:02:00,84.521,84.527,84.517,84.527,16400000.0
2007-01-26 20:03:00,84.518,84.519,84.511,84.513,16000000.0
2007-01-26 20:04:00,84.515,84.529,84.512,84.529,30400000.0
2007-01-26 20:05:00,84.514,84.514,84.465,84.468,12800000.0
2007-01-26 20:06:00,84.476,84.481,84.468,84.468,11200000.0
2007-01-26 20:07:00,84.454,84.454,84.411,84.411,17600000.0
2007-01-26 20:08:00,84.379,84.39,84.373,84.375,37800000.0
2007-01-26 20:09:00,84.385,84.393,84.384,84.387,11200000.0
2007-01-26 20:10:00,84.37,84.389,84.37,84.387,14400000.0
2007-01-26 20:11:00,84.375,84.385,84.375,84.38,11200000.0
2007-01-26 20:12:00,84.387,84.395,84.387,84.392,11200000.0
2007-01-26 20:13:00,84.395,84.416,84.395,84.416,11200000.0
2007-01-26 20:14:00,84.412,84.429,84.358,84.429,14400000.0
2007-01-26 20:15:00,84.434,84.434,84.41,84.421,11200000.0
2007-01-26 20:16:00,84.429,84.429,84.419,84.429,28800000.0
2007-01-26 20:17:00,84.429,84.429,84.413,84.419,33600000.0
2007-01-26 20:18:00,84.415,84.415,84.405,84.415,11200000.0
2007-01-26 20:19:00,84.426,84.45,84.424,84.45,11200000.0
2007-01-26 20:20:00,84.436,84.45,84.427,84.45,19200000.0
2007-01-26 20:21:00,84.435,84.442,84.43,84.44,12800000.0
2007-01-26 20:22:00,84.417,84.428,84.417,84.422,14400000.0
2007-01-26 20:23:00,84.431,84.439,84.428,84.428,12800000.0
2007-01-26 20:24:00,84.43,84.439,84.43,84.436,16000000.0
2007-01-26 20:25:00,84.415,84.423,84.415,84.415,11200000.0
2007-01-26 20:26:00,84.43,84.43,84.41,84.41,16000000.0
2007-01-26 20:27:00,84.411,84.417,84.409,84.409,16000000.0
2007-01-26 20:28:00,84.408,84.408,84.385,84.385,11200000.0
2007-01-26 20:29:00,84.372,84.372,84.357,84.36,12800000.0
2007-01-26 20:30:00,84.358,84.358,84.346,84.358,27200000.0
2007-01-26 20:32:00,84.366,84.366,84.364,84.364,3200000.0
2007-01-26 20:33:00,84.365,84.365,84.348,84.355,12800000.0
2007-01-26 20:34:00,84.349,84.355,84.34,84.355,11200000.0
2007-01-26 20:35:00,84.377,84.391,84.377,84.391,11200000.0
2007-01-26 20:36:00,84.39,84.39,84.376,84.39,16000000.0
2007-01-26 20:37:00,84.396,84.396,84.385,84.385,8000000.0
2007-01-26 20:38:00,84.366,84.375,84.363,84.371,12800000.0
2007-01-26 20:40:00,84.374,84.374,84.356,84.363,11200000.0
2007-01-26 20:41:00,84.361,84.361,84.348,84.348,14400000.0
2007-01-26 20:42:00,84.363,84.37,84.363,84.37,11200000.0
2007-01-26 20:43:00,84.379,84.39,84.379,84.383,14400000.0
2007-01-26 20:44:00,84.385,84.385,84.38,84.38,8000000.0
2007-01-26 20:45:00,84.38,84.38,84.372,84.373,12800000.0
2007-01-26 20:47:00,84.384,84.397,84.383,84.397,12800000.0
2007-01-26 20:48:00,84.382,84.39,84.381,84.384,17600000.0
2007-01-26 20:49:00,84.39,84.395,84.387,84.387,8000000.0
2007-01-26 20:50:00,84.387,84.387,84.372,84.375,14400000.0
2007-01-26 20:51:00,84.374,84.374,84.365,84.37,27600000.0
2007-01-26 20:52:00,84.37,84.379,84.369,84.377,11200000.0
2007-01-26 20:53:00,84.389,84.395,84.389,84.393,15400000.0
2007-01-26 20:54:00,84.393,84.393,84.377,84.377,14400000.0
2007-01-26 20:55:00,84.374,84.389,84.355,84.389,11200000.0
2007-01-26 20:56:00,84.394,84.394,84.384,84.384,8000000.0
2007-01-26 20:57:00,84.381,84.389,84.381,84.386,12800000.0
2007-01-26 20:59:00,84.383,84.383,84.377,84.377,11200000.0
2007-01-26 21:00:00,84.384,84.384,84.369,84.383,17600000.0
2007-01-26 21:01:00,84.378,84.386,84.369,84.386,11200000.0
2007-01-26 21:03:00,84.38,84.381,84.374,84.376,10600000.0
2007-01-26 21:04:00,84.38,84.404,84.38,84.404,16000000.0
2007-01-26 21:05:00,84.383,84.387,84.362,84.381,11600000.0
2007-01-26 21:06:00,84.374,84.39,84.374,84.38,12800000.0
2007-01-26 21:08:00,84.377,84.379,84.368,84.379,16000000.0
2007-01-26 21:09:00,84.358,84.375,84.356,84.365,8000000.0
2007-01-26 21:10:00,84.366,84.368,84.366,84.368,3200000.0
2007-01-26 21:11:00,84.373,84.382,84.361,84.382,12800000.0
2007-01-26 21:13:00,84.388,84.395,84.376,84.39,16000000.0
2007-01-26 21:14:00,84.389,84.389,84.376,84.379,12800000.0
2007-01-26 21:15:00,84.37,84.386,84.37,84.38,13800000.0
2007-01-26 21:16:00,84.378,84.388,84.378,84.386,9600000.0
2007-01-26 21:17:00,84.387,84.395,84.387,84.395,12800000.0
2007-01-26 21:18:00,84.402,84.403,84.317,84.4,12800000.0
2007-01-26 21:19:00,84.41,84.41,84.399,84.406,17600000.0
2007-01-26 21:20:00,84.387,84.407,84.387,84.39,14400000.0
2007-01-26 21:21:00,84.378,84.378,84.35,84.35,11200000.0
2007-01-26 21:22:00,84.347,84.347,84.324,84.325,12800000.0
2007-01-26 21:23:00,84.308,84.328,84.308,84.328,11200000.0
2007-01-26 21:24:00,84.323,84.333,84.321,84.321,11200000.0
2007-01-26 21:25:00,84.341,84.342,84.329,84.33,11200000.0
2007-01-26 21:26:00,84.337,84.368,84.337,84.368,11200000.0
2007-01-26 21:27:00,84.354,84.354,84.334,84.346,9600000.0
2007-01-26 21:28:00,84.361,84.361,84.343,84.351,11200000.0
2007-01-26 21:29:00,84.349,84.351,84.337,84.338,11200000.0
2007-01-26 21:30:00,84.35,84.36,84.35,84.36,13200000.0
2007-01-26 21:31:00,84.357,84.366,84.353,84.366,11200000.0
2007-01-26 21:32:00,84.401,84.423,84.401,84.41,14400000.0
2007-01-26 21:33:00,84.419,84.437,84.409,84.409,11200000.0
2007-01-26 21:34:00,84.396,84.405,84.386,84.386,17600000.0
2007-01-26 21:35:00,84.404,84.408,84.402,84.402,12800000.0
2007-01-26 21:36:00,84.391,84.404,84.391,84.404,9600000.0
2007-01-26 21:38:00,84.417,84.437,84.336,84.336,12800000.0
2007-01-26 21:39:00,84.428,84.428,84.425,84.425,3200000.0
2007-01-26 21:40:00,84.435,84.439,84.428,84.439,11200000.0
2007-01-26 21:41:00,84.427,84.427,84.412,84.412,12800000.0
2007-01-26 21:43:00,84.425,84.425,84.411,84.414,14400000.0
2007-01-26 21:44:00,84.421,84.425,84.416,84.421,12800000.0
2007-01-26 21:45:00,84.416,84.426,84.416,84.422,17600000.0
2007-01-26 21:47:00,84.419,84.426,84.416,84.426,11200000.0
2007-01-26 21:50:00,84.411,84.411,84.379,84.393,12800000.0
2007-01-26 21:51:00,84.397,84.399,84.389,84.392,17600000.0
2007-01-26 21:52:00,84.394,84.402,84.39,84.398,16000000.0
2007-01-26 21:54:00,84.391,84.391,84.384,84.387,10600000.0
2007-01-26 21:55:00,84.39,84.39,84.376,84.385,11200000.0
2007-01-26 21:56:00,84.382,84.389,84.379,84.379,12800000.0
2007-01-26 21:57:00,84.383,84.396,84.383,84.395,17600000.0
2007-01-26 21:58:00,84.393,84.403,84.393,84.402,17600000.0
2007-01-26 21:59:00,84.403,84.403,84.383,84.385,13200000.0
2007-01-26 22:00:00,84.386,84.395,84.38,84.381,17600000.0
2007-01-26 22:01:00,84.405,84.43,84.405,84.43,11200000.0
2007-01-26 22:02:00,84.427,84.427,84.415,84.415,16000000.0
2007-01-26 22:03:00,84.429,84.429,84.423,84.423,17600000.0
2007-01-26 22:06:00,84.431,84.433,84.431,84.433,6400000.0
2007-01-26 22:07:00,84.43,84.435,84.43,84.435,16000000.0
2007-01-26 22:08:00,84.439,84.445,84.424,84.44,16400000.0
2007-01-26 22:09:00,84.434,84.449,84.427,84.449,12800000.0
2007-01-26 22:10:00,84.447,84.447,84.442,84.442,12800000.0
2007-01-26 22:11:00,84.449,84.449,84.44,84.444,8000000.0
2007-01-26 22:13:00,84.434,84.45,84.434,84.443,12800000.0
2007-01-26 22:17:00,84.446,84.447,84.441,84.441,12800000.0
2007-01-26 22:19:00,84.447,84.456,84.446,84.446,14400000.0
2007-01-26 22:20:00,84.436,84.445,84.432,84.435,12800000.0
2007-01-26 22:21:00,84.44,84.442,84.435,84.442,17600000.0
2007-01-26 22:22:00,84.44,84.452,84.435,84.452,11200000.0
2007-01-26 22:24:00,84.448,84.455,84.439,84.444,11200000.0
2007-01-26 22:25:00,84.449,84.458,84.448,84.456,9600000.0
2007-01-26 22:26:00,84.454,84.466,84.454,84.462,17600000.0
2007-01-26 22:27:00,84.446,84.446,84.436,84.442,12800000.0
2007-01-26 22:28:00,84.449,84.459,84.449,84.452,12800000.0
2007-01-26 22:29:00,84.453,84.455,84.442,84.451,16000000.0
2007-01-26 22:30:00,84.464,84.474,84.462,84.469,17600000.0
2007-01-26 22:31:00,84.467,84.481,84.467,84.477,12800000.0
2007-01-26 22:32:00,84.463,84.471,84.408,84.465,11200000.0
2007-01-26 22:33:00,84.464,84.472,84.459,84.468,11200000.0
2007-01-26 22:35:00,84.466,84.471,84.459,84.469,12800000.0
2007-01-26 22:36:00,84.473,84.473,84.458,84.468,17000000.0
2007-01-26 22:37:00,84.464,84.464,84.457,84.461,25000000.0
2007-01-26 22:38:00,84.495,84.495,84.481,84.495,17600000.0
2007-01-26 22:39:00,84.493,84.499,84.493,84.496,12800000.0
2007-01-26 22:40:00,84.48,84.495,84.48,84.495,11200000.0
2007-01-26 22:41:00,84.494,84.497,84.489,84.493,11600000.0
2007-01-26 22:42:00,84.475,84.475,84.457,84.468,17600000.0
2007-01-26 22:43:00,84.469,84.487,84.468,84.487,16000000.0
2007-01-26 22:45:00,84.492,84.5,84.489,84.494,16000000.0
2007-01-26 22:46:00,84.504,84.511,84.497,84.511,11200000.0
2007-01-26 22:47:00,84.502,84.509,84.496,84.496,17600000.0
2007-01-26 22:49:00,84.498,84.517,84.498,84.517,12800000.0
2007-01-26 22:50:00,84.523,84.523,84.508,84.513,11200000.0
2007-01-26 22:51:00,84.518,84.518,84.501,84.501,11200000.0
2007-01-26 22:52:00,84.48,84.49,84.479,84.486,11200000.0
2007-01-26 22:54:00,84.489,84.503,84.489,84.502,11200000.0
2007-01-26 22:56:00,84.501,84.501,84.488,84.498,17600000.0
2007-01-26 22:58:00,84.514,84.514,84.497,84.497,4800000.0
2007-01-26 22:59:00,84.5,84.5,84.492,84.497,17600000.0
2007-01-26 23:00:00,84.506,84.511,84.505,84.511,9600000.0
2007-01-26 23:01:00,84.506,84.506,84.492,84.492,14400000.0
2007-01-26 23:02:00,84.49,84.49,84.462,84.464,17600000.0
2007-01-26 23:03:00,84.467,84.475,84.463,84.464,16000000.0
2007-01-26 23:04:00,84.485,84.525,84.485,84.498,10600000.0
2007-01-26 23:05:00,84.493,84.515,84.493,84.515,33000000.0
2007-01-26 23:07:00,84.518,84.519,84.505,84.512,12800000.0
2007-01-26 23:08:00,84.52,84.52,84.506,84.506,11200000.0
2007-01-26 23:10:00,84.494,84.494,84.48,84.484,13200000.0
2007-01-26 23:11:00,84.486,84.486,84.475,84.478,11200000.0
2007-01-26 23:12:00,84.503,84.508,84.494,84.494,16000000.0
2007-01-26 23:13:00,84.489,84.499,84.489,84.499,12800000.0
2007-01-26 23:14:00,84.505,84.509,84.488,84.499,11200000.0
2007-01-26 23:15:00,84.499,84.506,84.499,84.506,11200000.0
2007-01-26 23:16:00,84.505,84.508,84.502,84.503,12800000.0
2007-01-26 23:17:00,84.503,84.503,84.492,84.492,11200000.0
2007-01-26 23:18:00,84.494,84.506,84.494,84.506,11200000.0
2007-01-26 23:20:00,84.501,84.511,84.494,84.506,14400000.0
2007-01-26 23:21:00,84.495,84.541,84.495,84.541,16000000.0
2007-01-26 23:22:00,84.544,84.544,84.485,84.485,12800000.0
2007-01-26 23:23:00,84.497,84.516,84.497,84.516,12200000.0
2007-01-26 23:24:00,84.519,84.525,84.515,84.522,11200000.0
2007-01-26 23:25:00,84.519,84.537,84.519,84.534,16000000.0
2007-01-26 23:26:00,84.535,84.565,84.535,84.565,12800000.0
2007-01-26 23:27:00,84.592,84.592,84.583,84.592,17600000.0
2007-01-26 23:30:00,84.588,84.591,84.578,84.578,14800000.0
2007-01-26 23:31:00,84.577,84.577,84.531,84.531,12800000.0
2007-01-26 23:32:00,84.557,84.573,84.557,84.565,17600000.0
2007-01-26 23:33:00,84.558,84.558,84.542,84.542,12800000.0
2007-01-26 23:34:00,84.533,84.548,84.532,84.539,16000000.0
2007-01-26 23:35:00,84.531,84.532,84.521,84.532,16400000.0
2007-01-26 23:37:00,84.53,84.53,84.492,84.492,12800000.0
2007-01-26 23:38:00,84.489,84.513,84.489,84.513,11200000.0
2007-01-26 23:40:00,84.508,84.508,84.489,84.498,35200000.0
2007-01-26 23:41:00,84.506,84.508,84.5,84.508,12800000.0
2007-01-26 23:42:00,84.508,84.519,84.508,84.519,4800000.0
2007-01-26 23:44:00,84.532,84.533,84.528,84.53,16000000.0
2007-01-26 23:45:00,84.534,84.54,84.525,84.54,11200000.0
2007-01-26 23:46:00,84.546,84.549,84.54,84.542,18000000.0
2007-01-26 23:47:00,84.538,84.54,84.529,84.54,12800000.0
2007-01-26 23:48:00,84.541,84.549,84.482,84.543,8000000.0
2007-01-26 23:49:00,84.538,84.538,84.51,84.522,12800000.0
2007-01-26 23:50:00,84.518,84.523,84.512,84.523,11200000.0
2007-01-26 23:51:00,84.523,84.528,84.513,84.528,12800000.0
2007-01-26 23:52:00,84.562,84.565,84.553,84.561,12800000.0
2007-01-26 23:53:00,84.558,84.562,84.558,84.558,11200000.0
2007-01-26 23:54:00,84.516,84.516,84.471,84.503,14400000.0
2007-01-26 23:55:00,84.504,84.504,84.495,84.495,14400000.0
2007-01-26 23:57:00,84.493,84.494,84.487,84.494,16000000.0
2007-01-26 23:58:00,84.507,84.549,84.507,84.549,11200000.0
2007-01-26 23:59:00,84.56,84.567,84.541,84.541,14400000.0
2007-01-29 00:15:00,84.552,84.552,84.441,84.445,14400000.0
2007-01-29 00:16:00,84.431,84.438,84.426,84.426,14400000.0
2007-01-29 00:17:00,84.444,84.452,84.44,84.447,16000000.0
2007-01-29 00:18:00,84.436,84.445,84.429,84.445,9600000.0
2007-01-29 00:19:00,84.445,84.452,84.445,84.448,12800000.0
2007-01-29 00:21:00,84.451,84.451,84.439,84.449,12800000.0
2007-01-29 00:22:00,84.436,84.451,84.427,84.427,17600000.0
2007-01-29 00:23:00,84.449,84.454,84.446,84.447,12800000.0
2007-01-29 00:24:00,84.451,84.451,84.435,84.451,14800000.0
2007-01-29 00:25:00,84.458,84.461,84.453,84.453,11200000.0
2007-01-29 00:26:00,84.445,84.445,84.436,84.445,12800000.0
2007-01-29 00:27:00,84.456,84.466,84.456,84.458,12800000.0
2007-01-29 00:29:00,84.451,84.458,84.451,84.453,8000000.0
2007-01-29 00:30:00,84.449,84.467,84.449,84.467,8000000.0
2007-01-29 00:31:00,84.473,84.48,84.465,84.48,12800000.0
2007-01-29 00:32:00,84.473,84.482,84.467,84.482,12800000.0
2007-01-29 00:34:00,84.487,84.487,84.467,84.468,19200000.0
2007-01-29 00:35:00,84.47,84.475,84.463,84.468,12800000.0
2007-01-29 00:36:00,84.471,84.475,84.462,84.472,12800000.0
2007-01-29 00:37:00,84.467,84.485,84.467,84.485,13200000.0
2007-01-29 00:38:00,84.482,84.482,84.47,84.47,12800000.0
2007-01-29 00:39:00,84.463,84.472,84.458,84.46,17600000.0
2007-01-29 00:40:00,84.464,84.473,84.462,84.473,8000000.0
2007-01-29 00:42:00,84.447,84.473,84.447,84.473,12800000.0
2007-01-29 00:44:00,84.47,84.475,84.451,84.467,18000000.0
2007-01-29 00:46:00,84.453,84.453,84.414,84.414,14400000.0
2007-01-29 00:47:00,84.411,84.418,84.407,84.41,12800000.0
2007-01-29 00:48:00,84.413,84.424,84.412,84.412,12800000.0
2007-01-29 00:49:00,84.418,84.423,84.413,84.413,11200000.0
2007-01-29 00:50:00,84.418,84.425,84.418,84.418,12800000.0
2007-01-29 00:51:00,84.409,84.416,84.391,84.416,11200000.0
2007-01-29 00:52:00,84.404,84.404,84.389,84.389,11200000.0
2007-01-29 00:53:00,84.399,84.413,84.399,84.413,11200000.0
2007-01-29 00:54:00,84.408,84.416,84.408,84.413,17600000.0
2007-01-29 00:55:00,84.415,84.421,84.412,84.412,12200000.0
2007-01-29 00:56:00,84.416,84.423,84.414,84.422,12200000.0
2007-01-29 00:57:00,84.427,84.427,84.411,84.411,12800000.0
2007-01-29 01:00:00,84.42,84.429,84.413,84.426,16000000.0
2007-01-29 01:01:00,84.41,84.41,84.392,84.392,13800000.0
2007-01-29 01:02:00,84.384,84.4,84.384,84.4,8000000.0
2007-01-29 01:04:00,84.407,84.409,84.403,84.405,12800000.0
2007-01-29 01:05:00,84.415,84.415,84.394,84.407,11200000.0
2007-01-29 01:06:00,84.406,84.414,84.346,84.412,12800000.0
2007-01-29 01:07:00,84.418,84.427,84.415,84.427,12800000.0
2007-01-29 01:09:00,84.439,84.439,84.416,84.419,17600000.0
2007-01-29 01:10:00,84.405,84.412,84.403,84.412,16000000.0
2007-01-29 01:12:00,84.413,84.413,84.403,84.403,16000000.0
2007-01-29 01:13:00,84.415,84.415,84.406,84.408,8000000.0
2007-01-29 01:14:00,84.399,84.399,84.387,84.393,16000000.0
2007-01-29 01:15:00,84.401,84.413,84.401,84.413,12800000.0
2007-01-29 01:16:00,84.416,84.416,84.403,84.403,25600000.0
2007-01-29 01:17:00,84.415,84.415,84.402,84.408,11200000.0
2007-01-29 01:20:00,84.399,84.405,84.399,84.405,11200000.0
2007-01-29 01:21:00,84.41,84.41,84.395,84.395,12800000.0
2007-01-29 01:22:00,84.398,84.404,84.395,84.398,12800000.0
2007-01-29 01:24:00,84.396,84.402,84.391,84.402,12800000.0
2007-01-29 01:26:00,84.384,84.392,84.382,84.392,11200000.0
2007-01-29 01:27:00,84.395,84.406,84.394,84.399,13200000.0
2007-01-29 01:28:00,84.388,84.398,84.384,84.392,17600000.0
2007-01-29 01:29:00,84.39,84.394,84.37,84.394,18000000.0
2007-01-29 01:30:00,84.401,84.401,84.395,84.396,11200000.0
2007-01-29 01:31:00,84.399,84.399,84.391,84.393,11200000.0
2007-01-29 01:32:00,84.394,84.4,84.39,84.39,12800000.0
2007-01-29 01:33:00,84.392,84.396,84.374,84.386,11200000.0
2007-01-29 01:34:00,84.385,84.399,84.385,84.399,24000000.0
2007-01-29 01:35:00,84.382,84.386,84.374,84.386,14400000.0
2007-01-29 01:36:00,84.394,84.401,84.387,84.387,11200000.0
2007-01-29 01:37:00,84.388,84.398,84.386,84.398,14400000.0
2007-01-29 01:38:00,84.399,84.413,84.392,84.413,17600000.0
2007-01-29 01:40:00,84.419,84.423,84.398,84.409,11200000.0
2007-01-29 01:41:00,84.413,84.413,84.402,84.402,12200000.0
2007-01-29 01:42:00,84.409,84.416,84.409,84.412,11200000.0
2007-01-29 01:43:00,84.432,84.433,84.428,84.428,11200000.0
2007-01-29 01:44:00,84.429,84.434,84.424,84.424,12800000.0
2007-01-29 01:45:00,84.426,84.439,84.425,84.438,16000000.0
2007-01-29 01:46:00,84.442,84.461,84.442,84.447,16000000.0
2007-01-29 01:47:00,84.443,84.45,84.442,84.442,14400000.0
2007-01-29 01:48:00,84.444,84.444,84.421,84.43,12800000.0
2007-01-29 01:49:00,84.419,84.428,84.419,84.421,16000000.0
2007-01-29 01:50:00,84.423,84.43,84.415,84.424,14400000.0
2007-01-29 01:51:00,84.427,84.438,84.427,84.434,11200000.0
2007-01-29 01:52:00,84.438,84.446,84.435,84.446,20800000.0
2007-01-29 01:53:00,84.462,84.462,84.449,84.452,14400000.0
2007-01-29 01:54:00,84.457,84.457,84.452,84.452,8000000.0
2007-01-29 01:55:00,84.453,84.464,84.453,84.46,12800000.0
2007-01-29 01:56:00,84.467,84.467,84.463,84.464,12800000.0
2007-01-29 01:57:00,84.471,84.472,84.466,84.469,11200000.0
2007-01-29 01:58:00,84.469,84.475,84.469,84.474,11200000.0
2007-01-29 01:59:00,84.468,84.468,84.456,84.456,3200000.0
2007-01-29 02:00:00,84.476,84.478,84.471,84.475,11200000.0
2007-01-29 02:01:00,84.476,84.476,84.454,84.469,17600000.0
2007-01-29 02:02:00,84.471,84.474,84.469,84.47,12800000.0
2007-01-29 02:03:00,84.472,84.485,84.472,84.478,16000000.0
2007-01-29 02:04:00,84.49,84.49,84.473,84.473,12800000.0
2007-01-29 02:05:00,84.477,84.48,84.471,84.479,12800000.0
2007-01-29 02:06:00,84.482,84.49,84.482,84.484,12800000.0
2007-01-29 02:07:00,84.498,84.525,84.498,84.505,12800000.0
2007-01-29 02:08:00,84.518,84.544,84.515,84.544,17600000.0
2007-01-29 02:09:00,84.548,84.548,84.534,84.546,16000000.0
2007-01-29 02:10:00,84.54,84.546,84.538,84.538,9600000.0
2007-01-29 02:12:00,84.539,84.539,84.528,84.532,11200000.0
2007-01-29 02:13:00,84.534,84.545,84.534,84.54,10600000.0
2007-01-29 02:14:00,84.552,84.552,84.53,84.53,11200000.0
2007-01-29 02:15:00,84.527,84.527,84.513,84.518,11200000.0
2007-01-29 02:16:00,84.522,84.539,84.48,84.539,9600000.0
2007-01-29 02:17:00,84.553,84.553,84.525,84.528,11200000.0
2007-01-29 02:18:00,84.526,84.529,84.52,84.529,12800000.0
2007-01-29 02:19:00,84.516,84.549,84.516,84.549,12800000.0
2007-01-29 02:20:00,84.548,84.554,84.548,84.55,8000000.0
2007-01-29 02:21:00,84.549,84.553,84.543,84.545,17600000.0
2007-01-29 02:23:00,84.534,84.539,84.522,84.522,12800000.0
2007-01-29 02:24:00,84.504,84.514,84.417,84.505,11200000.0
2007-01-29 02:25:00,84.511,84.523,84.509,84.509,17600000.0
2007-01-29 02:26:00,84.514,84.522,84.504,84.519,17600000.0
2007-01-29 02:28:00,84.523,84.54,84.523,84.536,14400000.0
2007-01-29 02:29:00,84.542,84.542,84.53,84.542,11200000.0
2007-01-29 02:31:00,84.551,84.569,84.551,84.568,17600000.0
2007-01-29 02:32:00,84.565,84.565,84.541,84.561,11200000.0
2007-01-29 02:33:00,84.561,84.563,84.551,84.559,11200000.0
2007-01-29 02:34:00,84.558,84.57,84.554,84.568,14400000.0
2007-01-29 02:35:00,84.572,84.6,84.572,84.6,12200000.0
2007-01-29 02:36:00,84.601,84.601,84.578,84.578,12800000.0
2007-01-29 02:37:00,84.581,84.587,84.571,84.578,12800000.0
2007-01-29 02:38:00,84.59,84.596,84.582,84.596,12800000.0
2007-01-29 02:39:00,84.594,84.598,84.572,84.572,16000000.0
2007-01-29 02:40:00,84.575,84.594,84.575,84.589,13200000.0
2007-01-29 02:41:00,84.595,84.606,84.595,84.606,11200000.0
2007-01-29 02:42:00,84.604,84.604,84.598,84.601,12800000.0
2007-01-29 02:43:00,84.599,84.607,84.599,84.607,11200000.0
2007-01-29 02:44:00,84.611,84.611,84.602,84.607,12800000.0
2007-01-29 02:45:00,84.613,84.629,84.613,84.625,11200000.0
2007-01-29 02:46:00,84.634,84.634,84.627,84.63,12800000.0
2007-01-29 02:47:00,84.624,84.624,84.612,84.612,12800000.0
2007-01-29 02:49:00,84.62,84.636,84.62,84.636,17600000.0
2007-01-29 02:51:00,84.626,84.626,84.607,84.619,11200000.0
2007-01-29 02:52:00,84.611,84.611,84.542,84.596,11200000.0
2007-01-29 02:53:00,84.593,84.605,84.593,84.593,10600000.0
2007-01-29 02:54:00,84.509,84.612,84.509,84.612,11200000.0
2007-01-29 02:55:00,84.612,84.624,84.612,84.615,11200000.0
2007-01-29 02:56:00,84.62,84.628,84.62,84.628,10600000.0
2007-01-29 02:57:00,84.632,84.632,84.616,84.624,11200000.0
2007-01-29 02:58:00,84.613,84.618,84.595,84.618,8000000.0
2007-01-29 02:59:00,84.62,84.62,84.609,84.611,11200000.0
2007-01-29 03:00:00,84.625,84.652,84.539,84.539,11200000.0
2007-01-29 03:01:00,84.613,84.615,84.6,84.605,11200000.0
2007-01-29 03:02:00,84.63,84.644,84.63,84.644,11200000.0
2007-01-29 03:04:00,84.646,84.646,84.641,84.641,11600000.0
2007-01-29 03:05:00,84.628,84.637,84.624,84.63,16000000.0
2007-01-29 03:06:00,84.627,84.638,84.626,84.638,16000000.0
2007-01-29 03:08:00,84.645,84.645,84.621,84.623,11200000.0
2007-01-29 03:09:00,84.637,84.638,84.63,84.63,11200000.0
2007-01-29 03:10:00,84.625,84.625,84.61,84.617,16000000.0
2007-01-29 03:11:00,84.617,84.627,84.614,84.615,11200000.0
2007-01-29 03:12:00,84.608,84.617,84.595,84.595,17600000.0
2007-01-29 03:13:00,84.608,84.617,84.608,84.617,16000000.0
2007-01-29 03:14:00,84.623,84.635,84.623,84.635,11200000.0
2007-01-29 03:15:00,84.636,84.639,84.632,84.637,17600000.0
2007-01-29 03:16:00,84.64,84.652,84.638,84.648,14400000.0
2007-01-29 03:17:00,84.635,84.639,84.613,84.625,11200000.0
2007-01-29 03:18:00,84.61,84.615,84.607,84.614,12800000.0
2007-01-29 03:20:00,84.614,84.614,84.595,84.606,12800000.0
2007-01-29 03:21:00,84.609,84.613,84.593,84.613,14400000.0
2007-01-29 03:22:00,84.616,84.616,84.608,84.608,11200000.0
2007-01-29 03:23:00,84.606,84.606,84.583,84.587,9600000.0
2007-01-29 03:25:00,84.607,84.611,84.603,84.607,17600000.0
2007-01-29 03:26:00,84.609,84.619,84.606,84.606,12800000.0
2007-01-29 03:27:00,84.619,84.625,84.617,84.623,14800000.0
2007-01-29 03:28:00,84.633,84.648,84.633,84.648,11200000.0
2007-01-29 03:29:00,84.643,84.654,84.643,84.645,12800000.0
2007-01-29 03:30:00,84.646,84.654,84.585,84.65,17600000.0
2007-01-29 03:31:00,84.642,84.643,84.634,84.641,12800000.0
2007-01-29 03:32:00,84.641,84.65,84.641,84.646,8000000.0
2007-01-29 03:33:00,84.657,84.667,84.657,84.662,11200000.0
2007-01-29 03:34:00,84.675,84.68,84.669,84.679,10600000.0
2007-01-29 03:36:00,84.687,84.69,84.675,84.675,11200000.0
2007-01-29 03:37:00,84.672,84.692,84.672,84.687,17600000.0
2007-01-29 03:38:00,84.67,84.701,84.67,84.701,12800000.0
2007-01-29 03:39:00,84.701,84.708,84.643,84.7,14400000.0
2007-01-29 03:40:00,84.692,84.692,84.685,84.688,12200000.0
2007-01-29 03:41:00,84.686,84.687,84.676,84.676,11200000.0
2007-01-29 03:42:00,84.668,84.678,84.667,84.676,12800000.0
2007-01-29 03:43:00,84.679,84.679,84.663,84.676,11200000.0
2007-01-29 03:44:00,84.659,84.67,84.654,84.664,12800000.0
2007-01-29 03:45:00,84.664,84.67,84.661,84.662,11200000.0
2007-01-29 03:46:00,84.662,84.662,84.649,84.649,11200000.0
2007-01-29 03:48:00,84.64,84.641,84.637,84.639,10600000.0
2007-01-29 03:49:00,84.635,84.655,84.635,84.655,15400000.0
2007-01-29 03:50:00,84.643,84.643,84.632,84.632,11200000.0
2007-01-29 03:51:00,84.647,84.662,84.647,84.662,8000000.0
2007-01-29 03:52:00,84.66,84.66,84.635,84.643,14400000.0
2007-01-29 03:53:00,84.639,84.646,84.634,84.646,9600000.0
2007-01-29 03:54:00,84.648,84.648,84.584,84.584,14400000.0
2007-01-29 03:55:00,84.582,84.582,84.553,84.565,14400000.0
2007-01-29 03:56:00,84.569,84.577,84.568,84.574,12800000.0
2007-01-29 03:57:00,84.551,84.552,84.541,84.547,12800000.0
2007-01-29 03:58:00,84.554,84.554,84.546,84.551,16000000.0
2007-01-29 03:59:00,84.551,84.551,84.525,84.525,12800000.0
2007-01-29 04:00:00,84.521,84.524,84.502,84.502,14400000.0
2007-01-29 04:01:00,84.512,84.512,84.5,84.507,10600000.0
2007-01-29 04:02:00,84.491,84.499,84.486,84.499,8000000.0
2007-01-29 04:03:00,84.513,84.517,84.511,84.511,12800000.0
2007-01-29 04:04:00,84.5,84.515,84.5,84.506,12800000.0
2007-01-29 04:06:00,84.496,84.504,84.496,84.501,14400000.0
2007-01-29 04:07:00,84.502,84.511,84.496,84.496,14400000.0
2007-01-29 04:08:00,84.505,84.512,84.501,84.512,11200000.0
2007-01-29 04:09:00,84.508,84.533,84.508,84.533,11200000.0
2007-01-29 04:10:00,84.539,84.545,84.537,84.544,14400000.0
2007-01-29 04:11:00,84.548,84.548,84.531,84.545,12800000.0
2007-01-29 04:12:00,84.533,84.533,84.515,84.515,8000000.0
2007-01-29 04:13:00,84.524,84.524,84.518,84.519,11200000.0
2007-01-29 04:15:00,84.537,84.54,84.532,84.54,12800000.0
2007-01-29 04:16:00,84.534,84.534,84.52,84.52,11200000.0
2007-01-29 04:17:00,84.536,84.536,84.524,84.525,14400000.0
2007-01-29 04:18:00,84.531,84.539,84.528,84.539,12800000.0
2007-01-29 04:20:00,84.534,84.536,84.443,84.536,11200000.0
2007-01-29 04:21:00,84.542,84.549,84.54,84.549,11600000.0
2007-01-29 04:23:00,84.541,84.541,84.529,84.529,12800000.0
2007-01-29 04:25:00,84.54,84.557,84.539,84.557,14400000.0
2007-01-29 04:26:00,84.567,84.568,84.555,84.564,14400000.0
2007-01-29 04:27:00,84.572,84.576,84.558,84.564,9000000.0
2007-01-29 04:28:00,84.558,84.561,84.546,84.552,10600000.0
2007-01-29 04:29:00,84.543,84.547,84.536,84.547,12800000.0
2007-01-29 04:30:00,84.555,84.568,84.553,84.554,12800000.0
2007-01-29 04:32:00,84.572,84.572,84.551,84.562,12800000.0
2007-01-29 04:33:00,84.567,84.573,84.565,84.572,16000000.0
2007-01-29 04:35:00,84.574,84.574,84.565,84.565,12800000.0
2007-01-29 04:36:00,84.572,84.575,84.57,84.57,6400000.0
2007-01-29 04:37:00,84.578,84.584,84.577,84.58,12800000.0
2007-01-29 04:38:00,84.582,84.582,84.57,84.572,9600000.0
2007-01-29 04:40:00,84.572,84.579,84.572,84.579,11200000.0
2007-01-29 04:41:00,84.592,84.592,84.568,84.57,11200000.0
2007-01-29 04:42:00,84.572,84.579,84.557,84.579,12800000.0
2007-01-29 04:44:00,84.591,84.591,84.581,84.584,17600000.0
2007-01-29 04:46:00,84.591,84.592,84.582,84.584,14400000.0
2007-01-29 04:48:00,84.577,84.577,84.565,84.565,12800000.0
2007-01-29 04:49:00,84.563,84.585,84.563,84.585,11200000.0
2007-01-29 04:50:00,84.585,84.585,84.575,84.582,11200000.0
2007-01-29 04:52:00,84.616,84.621,84.611,84.611,11200000.0
2007-01-29 04:54:00,84.628,84.657,84.626,84.657,12800000.0
2007-01-29 04:55:00,84.67,84.67,84.643,84.643,11600000.0
2007-01-29 04:56:00,84.647,84.647,84.636,84.645,17600000.0
2007-01-29 04:57:00,84.642,84.65,84.633,84.65,11200000.0
2007-01-29 04:58:00,84.644,84.644,84.629,84.629,8000000.0
2007-01-29 05:00:00,84.612,84.62,84.612,84.613,11200000.0
2007-01-29 05:02:00,84.62,84.62,84.572,84.572,14400000.0
2007-01-29 05:03:00,84.601,84.618,84.595,84.595,12800000.0
2007-01-29 05:04:00,84.585,84.596,84.585,84.596,8000000.0
2007-01-29 05:06:00,84.59,84.602,84.589,84.602,11200000.0
2007-01-29 05:07:00,84.594,84.609,84.594,84.607,14400000.0
2007-01-29 05:08:00,84.62,84.626,84.608,84.617,10600000.0
2007-01-29 05:09:00,84.607,84.618,84.607,84.609,18000000.0
2007-01-29 05:10:00,84.618,84.618,84.597,84.618,12800000.0
2007-01-29 05:11:00,84.615,84.615,84.596,84.596,12800000.0
2007-01-29 05:12:00,84.605,84.607,84.6,84.6,12200000.0
2007-01-29 05:14:00,84.601,84.602,84.599,84.599,13800000.0
2007-01-29 05:15:00,84.597,84.6,84.582,84.593,16000000.0
2007-01-29 05:16:00,84.594,84.594,84.528,84.584,15400000.0
2007-01-29 05:17:00,84.579,84.595,84.579,84.595,11200000.0
2007-01-29 05:18:00,84.595,84.596,84.576,84.593,8000000.0
2007-01-29 05:19:00,84.578,84.582,84.566,84.566,16400000.0
2007-01-29 05:20:00,84.55,84.561,84.55,84.557,11200000.0
2007-01-29 05:21:00,84.555,84.556,84.539,84.549,12800000.0
2007-01-29 05:22:00,84.545,84.557,84.545,84.557,11200000.0
2007-01-29 05:23:00,84.563,84.572,84.563,84.566,12800000.0
2007-01-29 05:24:00,84.575,84.581,84.561,84.561,11200000.0
2007-01-29 05:25:00,84.566,84.571,84.563,84.571,12800000.0
2007-01-29 05:26:00,84.581,84.588,84.579,84.581,12800000.0
2007-01-29 05:29:00,84.593,84.594,84.583,84.583,11200000.0
2007-01-29 05:30:00,84.596,84.596,84.571,84.587,16000000.0
2007-01-29 05:31:00,84.571,84.596,84.571,84.596,17600000.0
2007-01-29 05:32:00,84.59,84.602,84.588,84.602,12800000.0
2007-01-29 05:33:00,84.609,84.615,84.609,84.61,9600000.0
2007-01-29 05:34:00,84.611,84.611,84.593,84.593,16000000.0
2007-01-29 05:35:00,84.592,84.604,84.592,84.595,11200000.0
2007-01-29 05:36:00,84.592,84.592,84.567,84.567,16000000.0
2007-01-29 05:38:00,84.565,84.573,84.554,84.568,16000000.0
2007-01-29 05:39:00,84.567,84.577,84.564,84.577,11200000.0
2007-01-29 05:40:00,84.576,84.576,84.567,84.567,9600000.0
2007-01-29 05:41:00,84.597,84.604,84.594,84.594,12800000.0
2007-01-29 05:42:00,84.588,84.601,84.588,84.596,11200000.0
2007-01-29 05:43:00,84.609,84.631,84.604,84.629,11200000.0
2007-01-29 05:45:00,84.618,84.618,84.602,84.609,16000000.0
2007-01-29 05:46:00,84.608,84.608,84.577,84.584,17600000.0
2007-01-29 05:48:00,84.604,84.604,84.589,84.598,9600000.0
2007-01-29 05:49:00,84.591,84.604,84.591,84.604,17600000.0
2007-01-29 05:50:00,84.603,84.603,84.581,84.581,11200000.0
2007-01-29 05:51:00,84.607,84.614,84.603,84.613,11200000.0
2007-01-29 05:52:00,84.613,84.613,84.601,84.609,12800000.0
2007-01-29 05:53:00,84.619,84.624,84.613,84.62,17600000.0
2007-01-29 05:54:00,84.607,84.612,84.605,84.612,9600000.0
2007-01-29 05:57:00,84.613,84.613,84.606,84.606,12800000.0
2007-01-29 05:59:00,84.615,84.633,84.613,84.63,12200000.0
2007-01-29 06:00:00,84.646,84.671,84.646,84.671,8000000.0
2007-01-29 06:01:00,84.664,84.664,84.645,84.654,11200000.0
2007-01-29 06:03:00,84.649,84.654,84.643,84.652,11200000.0
2007-01-29 06:04:00,84.649,84.653,84.634,84.642,16000000.0
2007-01-29 06:05:00,84.651,84.653,84.641,84.653,14400000.0
2007-01-29 06:06:00,84.651,84.651,84.642,84.644,12800000.0
2007-01-29 06:08:00,84.643,84.66,84.643,84.66,11200000.0
2007-01-29 06:09:00,84.66,84.661,84.655,84.655,11200000.0
2007-01-29 06:10:00,84.651,84.654,84.566,84.639,11200000.0
2007-01-29 06:11:00,84.641,84.649,84.639,84.647,17600000.0
2007-01-29 06:12:00,84.648,84.665,84.648,84.665,11200000.0
2007-01-29 06:13:00,84.664,84.67,84.648,84.659,12800000.0
2007-01-29 06:14:00,84.668,84.674,84.658,84.665,12800000.0
2007-01-29 06:18:00,84.667,84.667,84.653,84.653,12800000.0
2007-01-29 06:19:00,84.665,84.671,84.664,84.667,12800000.0
2007-01-29 06:20:00,84.668,84.677,84.668,84.669,16000000.0
2007-01-29 06:24:00,84.667,84.672,84.661,84.672,8000000.0
2007-01-29 06:28:00,84.674,84.689,84.674,84.683,8000000.0
2007-01-29 06:29:00,84.68,84.685,84.677,84.677,11200000.0
2007-01-29 06:32:00,84.676,84.69,84.669,84.677,12800000.0
2007-01-29 06:33:00,84.687,84.687,84.671,84.678,17600000.0
2007-01-29 06:35:00,84.679,84.688,84.678,84.688,12800000.0
2007-01-29 06:36:00,84.683,84.688,84.673,84.678,14400000.0
2007-01-29 06:37:00,84.688,84.691,84.686,84.69,12800000.0
2007-01-29 06:38:00,84.685,84.685,84.673,84.674,16000000.0
2007-01-29 06:39:00,84.67,84.691,84.67,84.687,11200000.0
2007-01-29 06:40:00,84.697,84.698,84.688,84.695,9600000.0
2007-01-29 06:42:00,84.689,84.689,84.683,84.689,9600000.0
2007-01-29 06:43:00,84.638,84.72,84.638,84.692,16400000.0
2007-01-29 06:45:00,84.671,84.677,84.66,84.674,17600000.0
2007-01-29 06:46:00,84.677,84.682,84.674,84.674,12800000.0
2007-01-29 06:47:00,84.671,84.673,84.663,84.673,12200000.0
2007-01-29 06:50:00,84.662,84.675,84.658,84.658,14400000.0
2007-01-29 06:52:00,84.675,84.675,84.663,84.667,12800000.0
2007-01-29 06:53:00,84.674,84.675,84.667,84.671,17600000.0
2007-01-29 06:55:00,84.668,84.689,84.668,84.689,9600000.0
2007-01-29 06:56:00,84.693,84.693,84.69,84.69,11200000.0
2007-01-29 06:59:00,84.691,84.701,84.68,84.69,12800000.0
2007-01-29 07:02:00,84.69,84.695,84.688,84.694,12800000.0
2007-01-29 07:05:00,84.694,84.694,84.677,84.69,11200000.0
2007-01-29 07:06:00,84.693,84.693,84.684,84.686,12800000.0
2007-01-29 07:07:00,84.677,84.677,84.653,84.653,11200000.0
2007-01-29 07:08:00,84.649,84.663,84.649,84.657,16000000.0
2007-01-29 07:09:00,84.677,84.677,84.64,84.64,12800000.0
2007-01-29 07:10:00,84.635,84.64,84.619,84.635,9600000.0
2007-01-29 07:11:00,84.636,84.636,84.621,84.622,12800000.0
2007-01-29 07:12:00,84.617,84.637,84.613,84.613,9600000.0
2007-01-29 07:13:00,84.628,84.629,84.617,84.617,12800000.0
2007-01-29 07:14:00,84.612,84.643,84.612,84.643,11200000.0
2007-01-29 07:16:00,84.642,84.647,84.64,84.647,11200000.0
2007-01-29 07:17:00,84.635,84.635,84.619,84.619,12800000.0
2007-01-29 07:18:00,84.625,84.625,84.617,84.617,17600000.0
2007-01-29 07:19:00,84.622,84.638,84.622,84.638,12800000.0
2007-01-29 07:20:00,84.641,84.643,84.632,84.634,12800000.0
2007-01-29 07:21:00,84.634,84.637,84.621,84.621,12800000.0
2007-01-29 07:22:00,84.604,84.606,84.595,84.606,17600000.0
2007-01-29 07:23:00,84.612,84.613,84.609,84.613,11200000.0
2007-01-29 07:24:00,84.598,84.61,84.598,84.605,14400000.0
2007-01-29 07:25:00,84.606,84.608,84.592,84.602,15400000.0
2007-01-29 07:26:00,84.593,84.604,84.593,84.6,9600000.0
2007-01-29 07:27:00,84.6,84.614,84.6,84.614,16000000.0
2007-01-29 07:28:00,84.624,84.629,84.621,84.621,14400000.0
2007-01-29 07:29:00,84.634,84.636,84.627,84.632,11200000.0
2007-01-29 07:30:00,84.631,84.631,84.613,84.621,11200000.0
2007-01-29 07:31:00,84.607,84.615,84.607,84.612,17600000.0
2007-01-29 07:32:00,84.612,84.617,84.608,84.614,17600000.0
2007-01-29 07:35:00,84.614,84.621,84.609,84.621,16000000.0
2007-01-29 07:37:00,84.616,84.621,84.613,84.617,11200000.0
2007-01-29 07:38:00,84.618,84.621,84.617,84.621,12800000.0
2007-01-29 07:40:00,84.623,84.629,84.622,84.627,11200000.0
2007-01-29 07:41:00,84.623,84.632,84.621,84.625,12800000.0
2007-01-29 07:42:00,84.617,84.618,84.599,84.618,12800000.0
2007-01-29 07:43:00,84.639,84.649,84.639,84.645,12800000.0
2007-01-29 07:44:00,84.648,84.648,84.635,84.644,11200000.0
2007-01-29 07:45:00,84.645,84.646,84.634,84.646,11200000.0
2007-01-29 07:47:00,84.649,84.649,84.632,84.637,14400000.0
2007-01-29 07:48:00,84.642,84.643,84.634,84.634,14400000.0
2007-01-29 07:49:00,84.621,84.629,84.613,84.629,17600000.0
2007-01-29 07:50:00,84.625,84.627,84.617,84.617,8000000.0
2007-01-29 07:51:00,84.624,84.634,84.622,84.63,12800000.0
2007-01-29 07:52:00,84.625,84.627,84.614,84.623,17600000.0
2007-01-29 07:54:00,84.645,84.646,84.633,84.633,11200000.0
2007-01-29 07:55:00,84.62,84.656,84.611,84.656,12800000.0
2007-01-29 07:56:00,84.645,84.655,84.63,84.634,16000000.0
2007-01-29 07:57:00,84.603,84.61,84.603,84.61,11200000.0
2007-01-29 07:58:00,84.635,84.644,84.635,84.639,11200000.0
2007-01-29 07:59:00,84.637,84.659,84.637,84.656,12800000.0
2007-01-29 08:00:00,84.658,84.661,84.653,84.657,8000000.0
2007-01-29 08:01:00,84.659,84.668,84.659,84.664,8000000.0
2007-01-29 08:02:00,84.679,84.694,84.679,84.69,8000000.0
2007-01-29 08:03:00,84.7,84.706,84.692,84.706,11200000.0
2007-01-29 08:04:00,84.706,84.712,84.701,84.712,17600000.0
2007-01-29 08:05:00,84.701,84.709,84.7,84.705,14400000.0
2007-01-29 08:06:00,84.701,84.701,84.669,84.67,6400000.0
2007-01-29 08:07:00,84.679,84.707,84.679,84.707,11200000.0
2007-01-29 08:08:00,84.696,84.707,84.696,84.707,17600000.0
2007-01-29 08:11:00,84.704,84.704,84.677,84.682,11200000.0
2007-01-29 08:12:00,84.66,84.687,84.66,84.687,16000000.0
2007-01-29 08:13:00,84.692,84.695,84.685,84.69,11200000.0
2007-01-29 08:15:00,84.69,84.69,84.649,84.649,16000000.0
2007-01-29 08:16:00,84.659,84.667,84.651,84.667,11200000.0
2007-01-29 08:17:00,84.666,84.666,84.648,84.648,12800000.0
2007-01-29 08:18:00,84.641,84.649,84.639,84.649,12800000.0
2007-01-29 08:19:00,84.657,84.665,84.65,84.656,14400000.0
2007-01-29 08:20:00,84.643,84.651,84.633,84.649,16000000.0
2007-01-29 08:22:00,84.652,84.66,84.65,84.652,11200000.0
2007-01-29 08:23:00,84.669,84.676,84.668,84.672,11200000.0
2007-01-29 08:24:00,84.674,84.674,84.665,84.668,9600000.0
2007-01-29 08:25:00,84.663,84.67,84.663,84.67,12800000.0
2007-01-29 08:26:00,84.67,84.67,84.576,84.665,8000000.0
2007-01-29 08:27:00,84.643,84.668,84.643,84.668,12800000.0
2007-01-29 08:28:00,84.673,84.673,84.649,84.65,11200000.0
2007-01-29 08:29:00,84.647,84.673,84.647,84.67,14400000.0
2007-01-29 08:30:00,84.666,84.676,84.666,84.67,11200000.0
2007-01-29 08:31:00,84.653,84.666,84.653,84.657,12800000.0
2007-01-29 08:32:00,84.664,84.667,84.653,84.667,11200000.0
2007-01-29 08:33:00,84.666,84.666,84.648,84.648,11200000.0
2007-01-29 08:35:00,84.656,84.656,84.64,84.642,17600000.0
2007-01-29 08:36:00,84.641,84.656,84.629,84.656,17600000.0
2007-01-29 08:37:00,84.662,84.662,84.651,84.654,11200000.0
2007-01-29 08:38:00,84.653,84.661,84.65,84.658,11200000.0
2007-01-29 08:39:00,84.641,84.663,84.641,84.663,16000000.0
2007-01-29 08:40:00,84.663,84.663,84.649,84.65,15400000.0
2007-01-29 08:41:00,84.651,84.666,84.648,84.666,17600000.0
2007-01-29 08:42:00,84.662,84.688,84.662,84.688,12800000.0
2007-01-29 08:43:00,84.689,84.692,84.675,84.692,12800000.0
2007-01-29 08:45:00,84.702,84.712,84.692,84.692,16000000.0
2007-01-29 08:46:00,84.693,84.703,84.693,84.693,11200000.0
2007-01-29 08:47:00,84.7,84.7,84.684,84.695,10600000.0
2007-01-29 08:48:00,84.691,84.691,84.673,84.674,12800000.0
2007-01-29 08:49:00,84.673,84.673,84.631,84.631,17600000.0
2007-01-29 08:50:00,84.655,84.679,84.655,84.677,12800000.0
2007-01-29 08:52:00,84.688,84.692,84.673,84.692,11200000.0
2007-01-29 08:54:00,84.713,84.736,84.713,84.736,8000000.0
2007-01-29 08:55:00,84.71,84.729,84.71,84.719,16000000.0
2007-01-29 08:56:00,84.733,84.735,84.725,84.725,11200000.0
2007-01-29 08:57:00,84.715,84.718,84.704,84.704,11200000.0
2007-01-29 08:58:00,84.707,84.712,84.701,84.701,9600000.0
2007-01-29 08:59:00,84.699,84.707,84.699,84.7,12800000.0
2007-01-29 09:00:00,84.713,84.756,84.713,84.737,17600000.0
2007-01-29 09:01:00,84.753,84.773,84.753,84.773,11200000.0
2007-01-29 09:02:00,84.763,84.767,84.749,84.767,11200000.0
2007-01-29 09:03:00,84.768,84.779,84.756,84.779,16000000.0
2007-01-29 09:04:00,84.795,84.81,84.794,84.81,11200000.0
2007-01-29 09:05:00,84.801,84.812,84.798,84.812,11200000.0
2007-01-29 09:06:00,84.829,84.843,84.825,84.843,12800000.0
2007-01-29 09:07:00,84.84,84.844,84.829,84.829,12200000.0
2007-01-29 09:08:00,84.831,84.847,84.831,84.841,12800000.0
2007-01-29 09:09:00,84.847,84.864,84.845,84.859,17600000.0
2007-01-29 09:10:00,84.855,84.855,84.843,84.843,12800000.0
2007-01-29 09:11:00,84.821,84.821,84.804,84.804,12800000.0
2007-01-29 09:12:00,84.8,84.8,84.789,84.793,12800000.0
2007-01-29 09:13:00,84.793,84.805,84.792,84.804,11200000.0
2007-01-29 09:14:00,84.811,84.819,84.811,84.812,11200000.0
2007-01-29 09:15:00,84.82,84.832,84.811,84.812,11200000.0
2007-01-29 09:16:00,84.808,84.816,84.805,84.805,12800000.0
2007-01-29 09:17:00,84.829,84.838,84.819,84.837,11200000.0
2007-01-29 09:18:00,84.822,84.829,84.808,84.816,14400000.0
2007-01-29 09:19:00,84.813,84.818,84.803,84.811,12800000.0
2007-01-29 09:20:00,84.812,84.824,84.809,84.811,16000000.0
2007-01-29 09:21:00,84.788,84.793,84.776,84.793,11200000.0
2007-01-29 09:22:00,84.802,84.811,84.798,84.811,17600000.0
2007-01-29 09:23:00,84.814,84.818,84.805,84.805,12800000.0
2007-01-29 09:24:00,84.695,84.797,84.695,84.797,11200000.0
2007-01-29 09:25:00,84.796,84.82,84.796,84.805,12800000.0
2007-01-29 09:26:00,84.79,84.804,84.785,84.804,11200000.0
2007-01-29 09:27:00,84.798,84.801,84.794,84.801,11200000.0
2007-01-29 09:28:00,84.788,84.803,84.788,84.803,12800000.0
2007-01-29 09:29:00,84.809,84.814,84.809,84.814,10600000.0
2007-01-29 09:30:00,84.817,84.818,84.814,84.815,12800000.0
2007-01-29 09:31:00,84.79,84.801,84.79,84.799,12800000.0
2007-01-29 09:32:00,84.791,84.796,84.769,84.778,13800000.0
2007-01-29 09:33:00,84.776,84.776,84.757,84.769,12800000.0
2007-01-29 09:34:00,84.781,84.793,84.779,84.793,11200000.0
2007-01-29 09:35:00,84.788,84.796,84.777,84.796,12800000.0
2007-01-29 09:36:00,84.789,84.801,84.789,84.801,9600000.0
2007-01-29 09:37:00,84.801,84.812,84.739,84.81,16000000.0
2007-01-29 09:38:00,84.815,84.82,84.807,84.816,10600000.0
2007-01-29 09:39:00,84.82,84.824,84.819,84.821,12800000.0
2007-01-29 09:40:00,84.825,84.826,84.801,84.815,14400000.0
2007-01-29 09:41:00,84.821,84.837,84.821,84.837,11200000.0
2007-01-29 09:42:00,84.815,84.832,84.815,84.832,15400000.0
2007-01-29 09:43:00,84.837,84.842,84.832,84.832,12800000.0
2007-01-29 09:45:00,84.83,84.83,84.815,84.817,12800000.0
2007-01-29 09:46:00,84.841,84.843,84.818,84.818,11200000.0
2007-01-29 09:47:00,84.819,84.861,84.815,84.861,12800000.0
2007-01-29 09:48:00,84.87,84.87,84.843,84.851,11200000.0
2007-01-29 09:49:00,84.868,84.881,84.861,84.872,12800000.0
2007-01-29 09:50:00,84.87,84.87,84.86,84.862,16000000.0
2007-01-29 09:51:00,84.861,84.873,84.86,84.873,16000000.0
2007-01-29 09:52:00,84.887,84.898,84.872,84.875,14400000.0
2007-01-29 09:53:00,84.861,84.873,84.86,84.86,12800000.0
2007-01-29 09:55:00,84.869,84.885,84.869,84.871,11200000.0
2007-01-29 09:56:00,84.891,84.891,84.871,84.871,13800000.0
2007-01-29 09:57:00,84.866,84.866,84.847,84.849,18000000.0
2007-01-29 09:58:00,84.861,84.896,84.789,84.865,17600000.0
2007-01-29 09:59:00,84.867,84.887,84.863,84.887,17600000.0
2007-01-29 10:00:00,84.886,84.886,84.865,84.872,11200000.0
2007-01-29 10:01:00,84.859,84.874,84.854,84.856,12800000.0
2007-01-29 10:02:00,84.843,84.847,84.833,84.847,16000000.0
2007-01-29 10:03:00,84.846,84.854,84.838,84.848,10600000.0
2007-01-29 10:04:00,84.855,84.855,84.833,84.833,8000000.0
2007-01-29 10:05:00,84.83,84.849,84.83,84.834,14400000.0
2007-01-29 10:06:00,84.845,84.85,84.826,84.826,16000000.0
2007-01-29 10:07:00,84.814,84.828,84.81,84.828,12800000.0
2007-01-29 10:08:00,84.83,84.834,84.813,84.816,11200000.0
2007-01-29 10:09:00,84.803,84.803,84.784,84.787,12800000.0
2007-01-29 10:10:00,84.79,84.814,84.786,84.814,17600000.0
2007-01-29 10:11:00,84.824,84.824,84.797,84.801,11200000.0
2007-01-29 10:12:00,84.789,84.796,84.772,84.796,12800000.0
2007-01-29 10:13:00,84.795,84.802,84.792,84.792,12800000.0
2007-01-29 10:14:00,84.79,84.79,84.784,84.789,11200000.0
2007-01-29 10:15:00,84.785,84.79,84.785,84.789,12800000.0
2007-01-29 10:16:00,84.803,84.807,84.794,84.807,12800000.0
2007-01-29 10:17:00,84.811,84.819,84.811,84.815,11200000.0
2007-01-29 10:18:00,84.8,84.809,84.78,84.809,11200000.0
2007-01-29 10:19:00,84.819,84.826,84.812,84.826,11200000.0
2007-01-29 10:20:00,84.828,84.828,84.787,84.789,17600000.0
2007-01-29 10:21:00,84.769,84.806,84.769,84.806,16000000.0
2007-01-29 10:22:00,84.793,84.805,84.785,84.791,11200000.0
2007-01-29 10:23:00,84.797,84.806,84.793,84.793,11200000.0
2007-01-29 10:24:00,84.798,84.798,84.791,84.791,12800000.0
2007-01-29 10:25:00,84.791,84.814,84.791,84.814,11200000.0
2007-01-29 10:26:00,84.815,84.823,84.711,84.806,14400000.0
2007-01-29 10:27:00,84.823,84.826,84.812,84.824,11200000.0
2007-01-29 10:28:00,84.81,84.821,84.802,84.821,12800000.0
2007-01-29 10:29:00,84.827,84.834,84.824,84.824,11200000.0
2007-01-29 10:30:00,84.827,84.834,84.824,84.834,8000000.0
2007-01-29 10:31:00,84.827,84.827,84.806,84.814,12800000.0
2007-01-29 10:32:00,84.817,84.817,84.805,84.805,17600000.0
2007-01-29 10:33:00,84.812,84.821,84.812,84.819,11200000.0
2007-01-29 10:34:00,84.792,84.796,84.783,84.794,11200000.0
2007-01-29 10:35:00,84.803,84.805,84.797,84.801,11200000.0
2007-01-29 10:36:00,84.804,84.808,84.801,84.807,11200000.0
2007-01-29 10:37:00,84.81,84.813,84.725,84.802,11200000.0
2007-01-29 10:38:00,84.813,84.813,84.793,84.8,12800000.0
2007-01-29 10:39:00,84.786,84.795,84.783,84.784,11200000.0
2007-01-29 10:40:00,84.77,84.803,84.77,84.801,16000000.0
2007-01-29 10:41:00,84.804,84.812,84.801,84.801,12800000.0
2007-01-29 10:42:00,84.806,84.832,84.806,84.832,11200000.0
2007-01-29 10:43:00,84.836,84.839,84.826,84.826,11200000.0
2007-01-29 10:44:00,84.814,84.821,84.81,84.817,12800000.0
2007-01-29 10:45:00,84.809,84.816,84.8,84.8,12800000.0
2007-01-29 10:46:00,84.802,84.802,84.794,84.795,12800000.0
2007-01-29 10:47:00,84.795,84.817,84.784,84.817,12800000.0
2007-01-29 10:48:00,84.806,84.806,84.771,84.78,12800000.0
2007-01-29 10:49:00,84.775,84.785,84.759,84.759,11200000.0
2007-01-29 10:50:00,84.769,84.786,84.769,84.776,16000000.0
2007-01-29 10:51:00,84.79,84.799,84.79,84.794,17600000.0
2007-01-29 10:52:00,84.794,84.799,84.791,84.793,11200000.0
2007-01-29 10:53:00,84.795,84.796,84.768,84.775,11200000.0
2007-01-29 10:54:00,84.795,84.815,84.79,84.813,17600000.0
2007-01-29 10:55:00,84.811,84.813,84.797,84.807,11200000.0
2007-01-29 10:56:00,84.819,84.819,84.797,84.797,17600000.0
2007-01-29 10:57:00,84.774,84.794,84.774,84.794,16000000.0
2007-01-29 10:58:00,84.791,84.791,84.696,84.782,12800000.0
2007-01-29 10:59:00,84.791,84.791,84.779,84.779,11200000.0
2007-01-29 11:00:00,84.787,84.797,84.774,84.797,12800000.0
2007-01-29 11:03:00,84.806,84.806,84.78,84.786,12800000.0
2007-01-29 11:04:00,84.791,84.798,84.787,84.793,14400000.0
2007-01-29 11:05:00,84.788,84.811,84.788,84.811,17600000.0
2007-01-29 11:06:00,84.829,84.832,84.814,84.822,17000000.0
2007-01-29 11:07:00,84.816,84.818,84.798,84.818,17600000.0
2007-01-29 11:08:00,84.751,84.815,84.751,84.8,11200000.0
2007-01-29 11:09:00,84.808,84.825,84.807,84.814,17000000.0
2007-01-29 11:10:00,84.803,84.809,84.794,84.799,12200000.0
2007-01-29 11:11:00,84.794,84.8,84.791,84.796,11200000.0
2007-01-29 11:12:00,84.804,84.804,84.768,84.768,17600000.0
2007-01-29 11:13:00,84.797,84.805,84.784,84.799,14400000.0
2007-01-29 11:14:00,84.794,84.81,84.794,84.81,11200000.0
2007-01-29 11:15:00,84.804,84.812,84.801,84.812,11200000.0
2007-01-29 11:16:00,84.826,84.837,84.826,84.836,12800000.0
2007-01-29 11:17:00,84.832,84.832,84.806,84.813,11200000.0
2007-01-29 11:18:00,84.814,84.828,84.814,84.828,12800000.0
2007-01-29 11:19:00,84.826,84.827,84.818,84.826,17600000.0
2007-01-29 11:20:00,84.823,84.823,84.813,84.813,12800000.0
2007-01-29 11:22:00,84.818,84.819,84.807,84.812,12800000.0
2007-01-29 11:23:00,84.808,84.808,84.772,84.772,11200000.0
2007-01-29 11:24:00,84.768,84.777,84.761,84.77,12200000.0
2007-01-29 11:25:00,84.758,84.783,84.756,84.777,17600000.0
2007-01-29 11:26:00,84.782,84.787,84.772,84.787,14400000.0
2007-01-29 11:27:00,84.778,84.778,84.757,84.764,11200000.0
2007-01-29 11:28:00,84.761,84.771,84.761,84.771,14400000.0
2007-01-29 11:29:00,84.786,84.799,84.786,84.789,14400000.0
2007-01-29 11:30:00,84.798,84.802,84.779,84.779,13800000.0
2007-01-29 11:31:00,84.79,84.79,84.774,84.776,11200000.0
2007-01-29 11:32:00,84.79,84.795,84.781,84.782,17600000.0
2007-01-29 11:33:00,84.78,84.795,84.78,84.781,12800000.0
2007-01-29 11:34:00,84.778,84.79,84.778,84.783,12800000.0
2007-01-29 11:35:00,84.78,84.782,84.764,84.78,11200000.0
2007-01-29 11:37:00,84.779,84.779,84.77,84.77,11200000.0
2007-01-29 11:38:00,84.776,84.787,84.776,84.785,11200000.0
2007-01-29 11:39:00,84.789,84.79,84.773,84.786,11200000.0
2007-01-29 11:40:00,84.784,84.8,84.784,84.8,11200000.0
2007-01-29 11:41:00,84.803,84.81,84.796,84.807,16000000.0
2007-01-29 11:42:00,84.803,84.803,84.783,84.803,17600000.0
2007-01-29 11:43:00,84.814,84.816,84.801,84.812,11200000.0
2007-01-29 11:44:00,84.809,84.823,84.809,84.823,11200000.0
2007-01-29 11:45:00,84.832,84.833,84.826,84.831,14400000.0
2007-01-29 11:46:00,84.825,84.834,84.811,84.834,11200000.0
2007-01-29 11:47:00,84.833,84.833,84.814,84.83,17600000.0
2007-01-29 11:48:00,84.821,84.821,84.797,84.801,11200000.0
2007-01-29 11:49:00,84.804,84.811,84.804,84.808,12800000.0
2007-01-29 11:50:00,84.835,84.835,84.823,84.833,12800000.0
2007-01-29 11:51:00,84.85,84.855,84.848,84.855,10600000.0
2007-01-29 11:52:00,84.861,84.861,84.846,84.85,11200000.0
2007-01-29 11:53:00,84.845,84.846,84.83,84.831,16000000.0
2007-01-29 11:54:00,84.833,84.838,84.827,84.838,14400000.0
2007-01-29 11:55:00,84.833,84.836,84.774,84.836,11200000.0
2007-01-29 11:57:00,84.837,84.837,84.826,84.83,12800000.0
2007-01-29 11:58:00,84.833,84.861,84.829,84.861,11200000.0
2007-01-29 11:59:00,84.863,84.864,84.855,84.857,11200000.0
2007-01-29 12:00:00,84.859,84.87,84.859,84.862,11200000.0
2007-01-29 12:01:00,84.877,84.883,84.853,84.853,11200000.0
2007-01-29 12:03:00,84.819,84.826,84.81,84.823,11200000.0
2007-01-29 12:04:00,84.831,84.841,84.823,84.841,17600000.0
2007-01-29 12:05:00,84.842,84.842,84.833,84.835,17600000.0
2007-01-29 12:06:00,84.847,84.856,84.841,84.841,12800000.0
2007-01-29 12:07:00,84.847,84.848,84.837,84.837,11200000.0
2007-01-29 12:08:00,84.825,84.825,84.815,84.821,11200000.0
2007-01-29 12:09:00,84.816,84.816,84.797,84.797,14400000.0
2007-01-29 12:10:00,84.779,84.796,84.779,84.785,11200000.0
2007-01-29 12:11:00,84.813,84.813,84.79,84.79,12800000.0
2007-01-29 12:12:00,84.811,84.815,84.81,84.811,11200000.0
2007-01-29 12:13:00,84.802,84.825,84.802,84.825,11200000.0
2007-01-29 12:14:00,84.83,84.83,84.803,84.808,12800000.0
2007-01-29 12:15:00,84.809,84.809,84.788,84.791,12200000.0
2007-01-29 12:16:00,84.779,84.809,84.779,84.809,12800000.0
2007-01-29 12:17:00,84.814,84.828,84.76,84.826,17600000.0
2007-01-29 12:18:00,84.812,84.821,84.806,84.814,16000000.0
2007-01-29 12:19:00,84.819,84.819,84.802,84.818,13200000.0
2007-01-29 12:20:00,84.817,84.817,84.789,84.792,13800000.0
2007-01-29 12:21:00,84.811,84.818,84.809,84.81,11200000.0
2007-01-29 12:22:00,84.809,84.809,84.784,84.795,16000000.0
2007-01-29 12:23:00,84.793,84.794,84.782,84.783,14400000.0
2007-01-29 12:24:00,84.776,84.785,84.773,84.776,12800000.0
2007-01-29 12:25:00,84.774,84.779,84.772,84.772,11200000.0
2007-01-29 12:26:00,84.771,84.773,84.766,84.772,11200000.0
2007-01-29 12:28:00,84.772,84.776,84.763,84.774,12800000.0
2007-01-29 12:29:00,84.78,84.784,84.774,84.78,17600000.0
2007-01-29 12:30:00,84.776,84.788,84.776,84.778,17600000.0
2007-01-29 12:31:00,84.766,84.771,84.753,84.762,12800000.0
2007-01-29 12:32:00,84.759,84.773,84.759,84.764,12800000.0
2007-01-29 12:33:00,84.767,84.771,84.759,84.764,14400000.0
2007-01-29 12:34:00,84.769,84.771,84.761,84.771,12800000.0
2007-01-29 12:35:00,84.77,84.776,84.77,84.776,11200000.0
2007-01-29 12:36:00,84.773,84.774,84.762,84.762,10600000.0
2007-01-29 12:37:00,84.751,84.761,84.751,84.761,10600000.0
2007-01-29 12:38:00,84.772,84.779,84.685,84.777,17000000.0
2007-01-29 12:39:00,84.773,84.777,84.768,84.77,16000000.0
2007-01-29 12:40:00,84.765,84.767,84.746,84.764,16000000.0
2007-01-29 12:41:00,84.768,84.775,84.768,84.769,12800000.0
2007-01-29 12:42:00,84.766,84.766,84.748,84.749,14400000.0
2007-01-29 12:43:00,84.746,84.746,84.726,84.733,12800000.0
2007-01-29 12:44:00,84.719,84.765,84.719,84.765,17600000.0
2007-01-29 12:45:00,84.771,84.771,84.759,84.764,16000000.0
2007-01-29 12:46:00,84.773,84.773,84.765,84.767,12800000.0
2007-01-29 12:47:00,84.764,84.769,84.75,84.768,12800000.0
2007-01-29 12:48:00,84.76,84.76,84.745,84.749,13200000.0
2007-01-29 12:49:00,84.733,84.747,84.726,84.747,16000000.0
2007-01-29 12:50:00,84.745,84.745,84.719,84.735,14400000.0
2007-01-29 12:51:00,84.734,84.734,84.725,84.726,11200000.0
2007-01-29 12:52:00,84.731,84.731,84.717,84.728,11200000.0
2007-01-29 12:53:00,84.716,84.723,84.714,84.718,11200000.0
2007-01-29 12:54:00,84.719,84.719,84.708,84.711,12800000.0
2007-01-29 12:55:00,84.713,84.713,84.699,84.699,16000000.0
2007-01-29 12:56:00,84.709,84.729,84.709,84.728,11200000.0
2007-01-29 12:57:00,84.717,84.728,84.717,84.726,11200000.0
2007-01-29 12:58:00,84.726,84.737,84.722,84.737,17600000.0
2007-01-29 12:59:00,84.732,84.735,84.723,84.723,16000000.0
2007-01-29 13:00:00,84.708,84.727,84.708,84.72,12800000.0
2007-01-29 13:01:00,84.72,84.729,84.717,84.729,14400000.0
2007-01-29 13:02:00,84.717,84.718,84.711,84.711,12800000.0
2007-01-29 13:03:00,84.717,84.717,84.695,84.706,15400000.0
2007-01-29 13:04:00,84.708,84.716,84.708,84.713,11200000.0
2007-01-29 13:06:00,84.743,84.743,84.741,84.741,3200000.0
2007-01-29 13:07:00,84.752,84.752,84.734,84.734,14400000.0
2007-01-29 13:09:00,84.741,84.754,84.74,84.754,12800000.0
2007-01-29 13:10:00,84.738,84.746,84.721,84.74,16000000.0
2007-01-29 13:11:00,84.733,84.733,84.711,84.712,11200000.0
2007-01-29 13:13:00,84.7,84.7,84.687,84.687,17600000.0
2007-01-29 13:14:00,84.698,84.698,84.678,84.678,12800000.0
2007-01-29 13:15:00,84.695,84.698,84.688,84.695,12800000.0
2007-01-29 13:16:00,84.686,84.708,84.686,84.708,17600000.0
2007-01-29 13:17:00,84.704,84.713,84.688,84.688,12800000.0
2007-01-29 13:18:00,84.69,84.705,84.69,84.705,11200000.0
2007-01-29 13:19:00,84.709,84.709,84.696,84.702,16000000.0
2007-01-29 13:21:00,84.708,84.709,84.697,84.703,11200000.0
2007-01-29 13:22:00,84.69,84.696,84.685,84.685,14400000.0
2007-01-29 13:23:00,84.671,84.671,84.66,84.66,12800000.0
2007-01-29 13:24:00,84.664,84.664,84.599,84.653,8000000.0
2007-01-29 13:26:00,84.656,84.663,84.654,84.656,17600000.0
2007-01-29 13:27:00,84.651,84.667,84.648,84.667,12800000.0
2007-01-29 13:28:00,84.676,84.684,84.586,84.684,15400000.0
2007-01-29 13:29:00,84.693,84.698,84.685,84.685,11200000.0
2007-01-29 13:30:00,84.684,84.684,84.676,84.676,12800000.0
2007-01-29 13:31:00,84.67,84.673,84.67,84.67,11200000.0
2007-01-29 13:32:00,84.667,84.667,84.659,84.659,11200000.0
2007-01-29 13:33:00,84.656,84.662,84.656,84.66,19200000.0
2007-01-29 13:34:00,84.683,84.69,84.681,84.683,14400000.0
2007-01-29 13:35:00,84.684,84.696,84.684,84.696,36800000.0
2007-01-29 13:36:00,84.698,84.699,84.693,84.693,17600000.0
2007-01-29 13:37:00,84.687,84.699,84.687,84.688,14400000.0
2007-01-29 13:39:00,84.687,84.699,84.687,84.699,14400000.0
2007-01-29 13:40:00,84.692,84.7,84.69,84.69,40000000.0
2007-01-29 13:41:00,84.693,84.716,84.693,84.716,16000000.0
2007-01-29 13:42:00,84.723,84.741,84.723,84.732,11600000.0
2007-01-29 13:43:00,84.742,84.745,84.735,84.74,27200000.0
2007-01-29 13:44:00,84.734,84.734,84.721,84.728,33600000.0
2007-01-29 13:45:00,84.727,84.733,84.72,84.72,20800000.0
2007-01-29 13:46:00,84.712,84.712,84.703,84.708,24000000.0
2007-01-29 13:47:00,84.708,84.714,84.708,84.712,12800000.0
2007-01-29 13:48:00,84.678,84.678,84.668,84.668,12800000.0
2007-01-29 13:49:00,84.659,84.67,84.659,84.67,17600000.0
2007-01-29 13:50:00,84.67,84.67,84.645,84.645,11200000.0
2007-01-29 13:51:00,84.66,84.703,84.66,84.703,24000000.0
2007-01-29 13:52:00,84.716,84.721,84.705,84.705,12800000.0
2007-01-29 13:53:00,84.711,84.721,84.711,84.721,17600000.0
2007-01-29 13:54:00,84.732,84.756,84.732,84.756,25600000.0
2007-01-29 13:55:00,84.747,84.75,84.737,84.738,14400000.0
2007-01-29 13:56:00,84.729,84.729,84.719,84.719,14400000.0
2007-01-29 13:57:00,84.719,84.719,84.708,84.708,28800000.0
2007-01-29 13:58:00,84.705,84.706,84.694,84.696,14400000.0
2007-01-29 13:59:00,84.695,84.696,84.687,84.693,32000000.0
2007-01-29 14:00:00,84.688,84.69,84.684,84.687,48000000.0
2007-01-29 14:01:00,84.694,84.703,84.693,84.702,32000000.0
2007-01-29 14:02:00,84.702,84.707,84.701,84.707,14400000.0
2007-01-29 14:03:00,84.708,84.708,84.703,84.704,14400000.0
2007-01-29 14:04:00,84.702,84.721,84.702,84.721,11200000.0
2007-01-29 14:05:00,84.719,84.721,84.702,84.702,24000000.0
2007-01-29 14:06:00,84.701,84.709,84.697,84.709,36800000.0
2007-01-29 14:07:00,84.697,84.726,84.696,84.726,40000000.0
2007-01-29 14:08:00,84.741,84.748,84.735,84.735,16000000.0
2007-01-29 14:09:00,84.738,84.744,84.733,84.744,33600000.0
2007-01-29 14:10:00,84.731,84.753,84.723,84.753,33600000.0
2007-01-29 14:11:00,84.757,84.758,84.747,84.752,14800000.0
2007-01-29 14:12:00,84.749,84.768,84.748,84.751,27200000.0
2007-01-29 14:13:00,84.756,84.762,84.752,84.762,14400000.0
2007-01-29 14:14:00,84.769,84.772,84.767,84.769,12200000.0
2007-01-29 14:15:00,84.767,84.767,84.754,84.759,28800000.0
2007-01-29 14:16:00,84.754,84.754,84.73,84.73,25600000.0
2007-01-29 14:18:00,84.735,84.75,84.735,84.75,16000000.0
2007-01-29 14:19:00,84.76,84.76,84.748,84.756,12800000.0
2007-01-29 14:20:00,84.74,84.761,84.74,84.761,25600000.0
2007-01-29 14:21:00,84.766,84.768,84.757,84.766,28800000.0
2007-01-29 14:23:00,84.768,84.772,84.76,84.763,48000000.0
2007-01-29 14:24:00,84.756,84.77,84.745,84.767,12800000.0
2007-01-29 14:25:00,84.767,84.785,84.767,84.777,12800000.0
2007-01-29 14:26:00,84.781,84.8,84.781,84.796,12800000.0
2007-01-29 14:27:00,84.796,84.821,84.796,84.821,17600000.0
2007-01-29 14:28:00,84.833,84.851,84.832,84.848,11200000.0
2007-01-29 14:29:00,84.862,84.862,84.848,84.86,36800000.0
2007-01-29 14:30:00,84.849,84.849,84.825,84.825,22400000.0
2007-01-29 14:31:00,84.841,84.849,84.841,84.849,20800000.0
2007-01-29 14:32:00,84.848,84.855,84.839,84.847,14400000.0
2007-01-29 14:33:00,84.841,84.851,84.824,84.833,24000000.0
2007-01-29 14:34:00,84.854,84.854,84.84,84.849,12800000.0
2007-01-29 14:36:00,84.84,84.849,84.84,84.843,11200000.0
2007-01-29 14:37:00,84.851,84.859,84.848,84.858,11200000.0
2007-01-29 14:38:00,84.855,84.859,84.846,84.857,56000000.0
2007-01-29 14:39:00,84.865,84.865,84.85,84.856,12800000.0
2007-01-29 14:40:00,84.852,84.863,84.848,84.85,14400000.0
2007-01-29 14:41:00,84.863,84.864,84.856,84.857,56000000.0
2007-01-29 14:42:00,84.86,84.867,84.855,84.863,12800000.0
2007-01-29 14:43:00,84.872,84.872,84.861,84.861,25600000.0
2007-01-29 14:44:00,84.869,84.874,84.866,84.874,12800000.0
2007-01-29 14:46:00,84.873,84.881,84.873,84.881,11200000.0
2007-01-29 14:47:00,84.873,84.881,84.872,84.877,16000000.0
2007-01-29 14:48:00,84.874,84.874,84.862,84.869,19200000.0
2007-01-29 14:49:00,84.865,84.894,84.865,84.894,32000000.0
2007-01-29 14:50:00,84.889,84.891,84.884,84.885,28800000.0
2007-01-29 14:51:00,84.88,84.892,84.878,84.892,32000000.0
2007-01-29 14:52:00,84.892,84.892,84.866,84.866,12800000.0
2007-01-29 14:53:00,84.858,84.858,84.84,84.852,17600000.0
2007-01-29 14:54:00,84.857,84.859,84.852,84.852,12800000.0
2007-01-29 14:55:00,84.841,84.848,84.83,84.83,16000000.0
2007-01-29 14:56:00,84.82,84.839,84.82,84.83,12800000.0
2007-01-29 14:57:00,84.83,84.83,84.814,84.818,12800000.0
2007-01-29 14:58:00,84.846,84.858,84.842,84.858,17600000.0
2007-01-29 14:59:00,84.871,84.871,84.861,84.866,16000000.0
2007-01-29 15:00:00,84.861,84.863,84.854,84.856,14400000.0
2007-01-29 15:01:00,84.849,84.849,84.828,84.828,12800000.0
2007-01-29 15:02:00,84.844,84.852,84.836,84.836,26600000.0
2007-01-29 15:03:00,84.831,84.846,84.831,84.84,12800000.0
2007-01-29 15:04:00,84.853,84.858,84.849,84.856,11200000.0
2007-01-29 15:05:00,84.856,84.864,84.854,84.864,11200000.0
2007-01-29 15:06:00,84.857,84.868,84.857,84.861,11200000.0
2007-01-29 15:07:00,84.877,84.877,84.856,84.856,25000000.0
2007-01-29 15:08:00,84.85,84.855,84.846,84.855,9600000.0
2007-01-29 15:09:00,84.855,84.871,84.855,84.865,16000000.0
2007-01-29 15:10:00,84.87,84.87,84.845,84.854,12800000.0
2007-01-29 15:12:00,84.858,84.858,84.841,84.846,12800000.0
2007-01-29 15:13:00,84.829,84.845,84.829,84.838,44800000.0
2007-01-29 15:14:00,84.866,84.878,84.862,84.878,35200000.0
2007-01-29 15:15:00,84.871,84.888,84.853,84.853,22400000.0
2007-01-29 15:16:00,84.867,84.886,84.866,84.886,36800000.0
2007-01-29 15:17:00,84.885,84.885,84.866,84.866,22400000.0
2007-01-29 15:18:00,84.884,84.891,84.876,84.891,22400000.0
2007-01-29 15:20:00,84.885,84.885,84.871,84.871,24000000.0
2007-01-29 15:21:00,84.876,84.889,84.876,84.889,14400000.0
2007-01-29 15:22:00,84.881,84.881,84.864,84.881,12800000.0
2007-01-29 15:23:00,84.884,84.889,84.882,84.883,48000000.0
2007-01-29 15:24:00,84.859,84.867,84.856,84.856,25400000.0
2007-01-29 15:25:00,84.855,84.867,84.853,84.854,27200000.0
2007-01-29 15:26:00,84.854,84.854,84.848,84.848,40000000.0
2007-01-29 15:27:00,84.854,84.854,84.818,84.818,28800000.0
2007-01-29 15:28:00,84.817,84.829,84.817,84.819,70400000.0
2007-01-29 15:30:00,84.747,84.873,84.707,84.744,114000000.0
2007-01-29 15:31:00,84.824,84.824,84.811,84.814,60800000.0
2007-01-29 15:32:00,84.821,84.832,84.821,84.832,30400000.0
2007-01-29 15:33:00,84.834,84.835,84.823,84.823,30400000.0
2007-01-29 15:34:00,84.825,84.829,84.817,84.823,22400000.0
2007-01-29 15:35:00,84.82,84.853,84.82,84.853,33600000.0
2007-01-29 15:37:00,84.84,84.84,84.817,84.831,30400000.0
2007-01-29 15:38:00,84.828,84.837,84.817,84.837,58600000.0
2007-01-29 15:39:00,84.833,84.844,84.821,84.844,36800000.0
2007-01-29 15:40:00,84.848,84.856,84.837,84.84,35200000.0
2007-01-29 15:41:00,84.833,84.849,84.833,84.844,25600000.0
2007-01-29 15:42:00,84.846,84.846,84.84,84.84,43200000.0
2007-01-29 15:43:00,84.833,84.846,84.833,84.845,27200000.0
2007-01-29 15:44:00,84.828,84.848,84.828,84.829,12800000.0
2007-01-29 15:45:00,84.82,84.826,84.808,84.826,16000000.0
2007-01-29 15:46:00,84.819,84.824,84.818,84.818,14400000.0
2007-01-29 15:47:00,84.804,84.811,84.794,84.801,30400000.0
2007-01-29 15:48:00,84.794,84.801,84.794,84.798,27200000.0
2007-01-29 15:49:00,84.806,84.812,84.804,84.812,11200000.0
2007-01-29 15:51:00,84.812,84.817,84.808,84.817,12800000.0
2007-01-29 15:52:00,84.822,84.823,84.814,84.814,20200000.0
2007-01-29 15:53:00,84.822,84.822,84.799,84.819,24000000.0
2007-01-29 15:54:00,84.823,84.824,84.817,84.82,28800000.0
2007-01-29 15:55:00,84.817,84.823,84.809,84.823,24000000.0
2007-01-29 15:57:00,84.812,84.817,84.806,84.807,12800000.0
2007-01-29 15:58:00,84.808,84.808,84.79,84.8,19200000.0
2007-01-29 15:59:00,84.804,84.804,84.795,84.804,36200000.0
2007-01-29 16:00:00,84.802,84.811,84.802,84.807,50600000.0
2007-01-29 16:02:00,84.792,84.803,84.792,84.796,10600000.0
2007-01-29 16:03:00,84.8,84.812,84.799,84.802,64000000.0
2007-01-29 16:04:00,84.8,84.819,84.8,84.813,44200000.0
2007-01-29 16:05:00,84.809,84.812,84.801,84.81,47400000.0
2007-01-29 16:06:00,84.817,84.844,84.817,84.841,35200000.0
2007-01-29 16:07:00,84.846,84.847,84.831,84.84,32000000.0
2007-01-29 16:08:00,84.821,84.824,84.818,84.818,44800000.0
2007-01-29 16:11:00,84.829,84.841,84.829,84.841,14400000.0
2007-01-29 16:12:00,84.847,84.852,84.844,84.85,56000000.0
2007-01-29 16:13:00,84.841,84.841,84.83,84.837,11200000.0
2007-01-29 16:14:00,84.84,84.856,84.84,84.854,48400000.0
2007-01-29 16:15:00,84.847,84.854,84.838,84.854,59200000.0
2007-01-29 16:16:00,84.843,84.848,84.836,84.841,17600000.0
2007-01-29 16:17:00,84.839,84.839,84.829,84.838,38400000.0
2007-01-29 16:18:00,84.841,84.843,84.837,84.839,11200000.0
2007-01-29 16:20:00,84.835,84.835,84.826,84.826,11200000.0
2007-01-29 16:21:00,84.825,84.836,84.825,84.836,27200000.0
2007-01-29 16:22:00,84.835,84.835,84.823,84.828,41000000.0
2007-01-29 16:23:00,84.823,84.831,84.82,84.826,43200000.0
2007-01-29 16:24:00,84.827,84.827,84.814,84.815,17600000.0
2007-01-29 16:26:00,84.818,84.823,84.818,84.819,17600000.0
2007-01-29 16:28:00,84.801,84.816,84.801,84.816,27200000.0
2007-01-29 16:29:00,84.821,84.829,84.821,84.829,11200000.0
2007-01-29 16:30:00,84.829,84.839,84.813,84.813,11200000.0
2007-01-29 16:31:00,84.821,84.821,84.763,84.763,41600000.0
2007-01-29 16:32:00,84.774,84.779,84.715,84.721,12800000.0
2007-01-29 16:33:00,84.702,84.711,84.696,84.709,27200000.0
2007-01-29 16:34:00,84.719,84.742,84.719,84.742,35200000.0
2007-01-29 16:35:00,84.743,84.743,84.732,84.734,52800000.0
2007-01-29 16:36:00,84.736,84.761,84.736,84.761,50600000.0
2007-01-29 16:37:00,84.767,84.792,84.767,84.792,42000000.0
2007-01-29 16:38:00,84.786,84.786,84.764,84.773,40000000.0
2007-01-29 16:39:00,84.768,84.776,84.762,84.771,35000000.0
2007-01-29 16:40:00,84.758,84.764,84.739,84.739,56000000.0
2007-01-29 16:41:00,84.734,84.746,84.729,84.737,73600000.0
2007-01-29 16:42:00,84.748,84.757,84.74,84.74,53800000.0
2007-01-29 16:43:00,84.752,84.759,84.749,84.757,17600000.0
2007-01-29 16:44:00,84.761,84.763,84.755,84.76,11200000.0
2007-01-29 16:45:00,84.751,84.756,84.743,84.75,57600000.0
2007-01-29 16:46:00,84.749,84.749,84.743,84.747,11200000.0
2007-01-29 16:47:00,84.769,84.778,84.763,84.777,70400000.0
2007-01-29 16:48:00,84.769,84.772,84.753,84.753,52800000.0
2007-01-29 16:49:00,84.755,84.767,84.755,84.763,36800000.0
2007-01-29 16:50:00,84.776,84.787,84.774,84.777,75000000.0
2007-01-29 16:51:00,84.79,84.827,84.79,84.827,32000000.0
2007-01-29 16:52:00,84.828,84.835,84.823,84.835,45800000.0
2007-01-29 16:53:00,84.826,84.826,84.807,84.822,30400000.0
2007-01-29 16:54:00,84.846,84.859,84.846,84.859,11200000.0
2007-01-29 16:55:00,84.85,84.85,84.841,84.843,27200000.0
2007-01-29 16:56:00,84.838,84.849,84.837,84.84,36800000.0
2007-01-29 16:57:00,84.823,84.84,84.811,84.811,19200000.0
2007-01-29 16:58:00,84.785,84.801,84.769,84.801,12800000.0
2007-01-29 16:59:00,84.807,84.814,84.799,84.806,51200000.0
2007-01-29 17:00:00,84.802,84.816,84.797,84.812,49600000.0
2007-01-29 17:01:00,84.817,84.838,84.816,84.838,40000000.0
2007-01-29 17:02:00,84.839,84.856,84.836,84.836,33600000.0
2007-01-29 17:03:00,84.855,84.855,84.837,84.841,44800000.0
2007-01-29 17:04:00,84.841,84.842,84.833,84.842,41000000.0
2007-01-29 17:05:00,84.85,84.853,84.832,84.837,54400000.0
2007-01-29 17:06:00,84.83,84.835,84.827,84.827,59200000.0
2007-01-29 17:07:00,84.823,84.823,84.812,84.818,35200000.0
2007-01-29 17:08:00,84.795,84.804,84.785,84.798,68800000.0
2007-01-29 17:09:00,84.797,84.805,84.783,84.798,59200000.0
2007-01-29 17:10:00,84.802,84.809,84.798,84.798,25600000.0
2007-01-29 17:11:00,84.792,84.809,84.792,84.8,38400000.0
2007-01-29 17:12:00,84.797,84.804,84.794,84.804,25600000.0
2007-01-29 17:14:00,84.805,84.806,84.8,84.806,22400000.0
2007-01-29 17:15:00,84.805,84.836,84.805,84.836,19200000.0
2007-01-29 17:16:00,84.841,84.841,84.827,84.83,17600000.0
2007-01-29 17:17:00,84.831,84.831,84.824,84.824,38400000.0
2007-01-29 17:18:00,84.823,84.833,84.823,84.833,57600000.0
2007-01-29 17:19:00,84.831,84.833,84.826,84.833,24000000.0
2007-01-29 17:20:00,84.838,84.839,84.835,84.836,15400000.0
2007-01-29 17:21:00,84.838,84.845,84.838,84.841,28800000.0
2007-01-29 17:22:00,84.852,84.867,84.852,84.859,19200000.0
2007-01-29 17:23:00,84.847,84.851,84.837,84.841,11200000.0
2007-01-29 17:27:00,84.847,84.848,84.836,84.847,45800000.0
2007-01-29 17:28:00,84.837,84.839,84.828,84.828,12800000.0
2007-01-29 17:29:00,84.833,84.838,84.824,84.828,27200000.0
2007-01-29 17:30:00,84.813,84.824,84.812,84.814,17600000.0
2007-01-29 17:31:00,84.819,84.835,84.819,84.833,87400000.0
2007-01-29 17:32:00,84.835,84.838,84.828,84.835,52800000.0
2007-01-29 17:33:00,84.838,84.838,84.832,84.833,36800000.0
2007-01-29 17:34:00,84.826,84.828,84.819,84.82,64000000.0
2007-01-29 17:35:00,84.822,84.823,84.812,84.82,42600000.0
2007-01-29 17:36:00,84.819,84.82,84.809,84.809,33000000.0
2007-01-29 17:37:00,84.813,84.818,84.809,84.811,16000000.0
2007-01-29 17:38:00,84.826,84.829,84.81,84.821,35200000.0
2007-01-29 17:39:00,84.809,84.814,84.805,84.811,16000000.0
2007-01-29 17:40:00,84.814,84.814,84.806,84.81,74600000.0
2007-01-29 17:41:00,84.814,84.814,84.807,84.807,12800000.0
2007-01-29 17:42:00,84.818,84.818,84.814,84.817,4800000.0
2007-01-29 17:43:00,84.827,84.835,84.826,84.826,17600000.0
2007-01-29 17:44:00,84.827,84.827,84.819,84.822,30400000.0
2007-01-29 17:45:00,84.823,84.845,84.823,84.845,30400000.0
2007-01-29 17:46:00,84.836,84.836,84.814,84.814,41600000.0
2007-01-29 17:47:00,84.805,84.823,84.805,84.823,58000000.0
2007-01-29 17:48:00,84.85,84.858,84.85,84.855,57600000.0
2007-01-29 17:49:00,84.861,84.867,84.852,84.864,46400000.0
2007-01-29 17:50:00,84.868,84.872,84.857,84.864,13800000.0
2007-01-29 17:51:00,84.857,84.87,84.854,84.87,49600000.0
2007-01-29 17:52:00,84.864,84.871,84.859,84.871,43600000.0
2007-01-29 17:53:00,84.853,84.86,84.836,84.836,34000000.0
2007-01-29 17:54:00,84.832,84.839,84.823,84.839,38400000.0
2007-01-29 17:56:00,84.838,84.855,84.838,84.855,44800000.0
2007-01-29 17:58:00,84.887,84.902,84.887,84.902,17600000.0
2007-01-29 17:59:00,84.898,84.901,84.884,84.9,62400000.0
2007-01-29 18:00:00,84.901,84.919,84.901,84.914,51200000.0
2007-01-29 18:01:00,84.916,84.916,84.907,84.909,32000000.0
2007-01-29 18:02:00,84.925,84.929,84.921,84.921,24000000.0
2007-01-29 18:03:00,84.917,84.917,84.899,84.917,36800000.0
2007-01-29 18:04:00,84.917,84.92,84.915,84.92,33600000.0
2007-01-29 18:05:00,84.921,84.923,84.916,84.917,12800000.0
2007-01-29 18:06:00,84.922,84.93,84.917,84.924,30400000.0
2007-01-29 18:07:00,84.913,84.913,84.909,84.91,11200000.0
2007-01-29 18:08:00,84.901,84.908,84.899,84.908,83600000.0
2007-01-29 18:09:00,84.926,84.944,84.926,84.944,34000000.0
2007-01-29 18:10:00,84.937,84.943,84.914,84.914,16000000.0
2007-01-29 18:11:00,84.923,84.929,84.913,84.929,12800000.0
2007-01-29 18:12:00,84.924,84.924,84.905,84.912,12800000.0
2007-01-29 18:13:00,84.927,84.927,84.921,84.925,27200000.0
2007-01-29 18:14:00,84.921,84.938,84.921,84.934,19200000.0
2007-01-29 18:15:00,84.941,84.945,84.932,84.945,30400000.0
2007-01-29 18:16:00,84.941,84.941,84.923,84.936,55400000.0
2007-01-29 18:17:00,84.925,84.937,84.924,84.937,43200000.0
2007-01-29 18:18:00,84.935,84.935,84.927,84.928,29800000.0
2007-01-29 18:19:00,84.928,84.934,84.926,84.928,45800000.0
2007-01-29 18:20:00,84.936,84.94,84.912,84.912,43200000.0
2007-01-29 18:21:00,84.92,84.927,84.917,84.92,12800000.0
2007-01-29 18:22:00,84.931,84.931,84.917,84.92,33600000.0
2007-01-29 18:23:00,84.928,84.974,84.928,84.974,46400000.0
2007-01-29 18:24:00,84.963,85.027,84.963,85.027,52800000.0
2007-01-29 18:25:00,85.054,85.066,85.041,85.053,33600000.0
2007-01-29 18:26:00,85.052,85.079,85.052,85.064,12800000.0
2007-01-29 18:27:00,85.066,85.066,85.05,85.064,33600000.0
2007-01-29 18:28:00,85.059,85.069,85.059,85.064,12800000.0
2007-01-29 18:29:00,85.045,85.045,85.027,85.028,25600000.0
2007-01-29 18:30:00,85.031,85.046,85.03,85.046,36800000.0
2007-01-29 18:31:00,85.038,85.038,85.023,85.023,11200000.0
2007-01-29 18:32:00,85.036,85.051,85.035,85.049,70400000.0
2007-01-29 18:33:00,85.054,85.058,85.048,85.058,32000000.0
2007-01-29 18:34:00,85.048,85.048,84.995,84.995,19200000.0
2007-01-29 18:35:00,84.996,85.0,84.988,84.997,43200000.0
2007-01-29 18:37:00,85.009,85.014,85.005,85.007,36800000.0
2007-01-29 18:38:00,84.973,85.0,84.973,84.997,49000000.0
2007-01-29 18:39:00,85.0,85.01,84.995,85.002,76800000.0
2007-01-29 18:40:00,84.995,84.995,84.982,84.982,66000000.0
2007-01-29 18:41:00,84.975,84.994,84.975,84.986,71400000.0
2007-01-29 18:42:00,84.981,84.981,84.956,84.968,77800000.0
2007-01-29 18:43:00,84.964,84.964,84.958,84.96,49600000.0
2007-01-29 18:44:00,84.953,84.953,84.937,84.937,30400000.0
2007-01-29 18:46:00,84.933,84.933,84.911,84.915,12800000.0
2007-01-29 18:47:00,84.905,84.915,84.905,84.912,14400000.0
2007-01-29 18:48:00,84.906,84.913,84.906,84.913,28200000.0
2007-01-29 18:50:00,84.913,84.913,84.896,84.896,46400000.0
2007-01-29 18:51:00,84.895,84.897,84.89,84.892,12800000.0
2007-01-29 18:52:00,84.873,84.885,84.873,84.885,19200000.0
2007-01-29 18:53:00,84.894,84.902,84.893,84.898,30400000.0
2007-01-29 18:54:00,84.907,84.907,84.9,84.901,19200000.0
2007-01-29 18:55:00,84.902,84.907,84.885,84.907,22400000.0
2007-01-29 18:56:00,84.902,84.905,84.896,84.904,16000000.0
2007-01-29 18:57:00,84.907,84.917,84.9,84.917,19200000.0
2007-01-29 18:58:00,84.918,84.918,84.902,84.912,32000000.0
2007-01-29 18:59:00,84.894,84.904,84.882,84.904,32400000.0
2007-01-29 19:00:00,84.902,84.902,84.895,84.899,14400000.0
2007-01-29 19:01:00,84.875,84.88,84.869,84.88,11200000.0
2007-01-29 19:02:00,84.875,84.875,84.859,84.87,43200000.0
2007-01-29 19:03:00,84.878,84.878,84.861,84.861,13800000.0
2007-01-29 19:04:00,84.847,84.847,84.823,84.827,14400000.0
2007-01-29 19:05:00,84.808,84.808,84.789,84.803,17600000.0
2007-01-29 19:06:00,84.835,84.881,84.835,84.877,56000000.0
2007-01-29 19:07:00,84.873,84.873,84.86,84.866,35200000.0
2007-01-29 19:08:00,84.864,84.864,84.848,84.853,22400000.0
2007-01-29 19:09:00,84.855,84.88,84.855,84.875,12800000.0
2007-01-29 19:10:00,84.873,84.873,84.852,84.852,17600000.0
2007-01-29 19:11:00,84.86,84.869,84.852,84.869,17600000.0
2007-01-29 19:12:00,84.871,84.878,84.868,84.868,23400000.0
2007-01-29 19:13:00,84.852,84.858,84.844,84.858,16000000.0
2007-01-29 19:14:00,84.852,84.852,84.838,84.841,12800000.0
2007-01-29 19:15:00,84.859,84.866,84.85,84.85,16000000.0
2007-01-29 19:16:00,84.854,84.854,84.832,84.839,12800000.0
2007-01-29 19:17:00,84.84,84.851,84.839,84.851,13800000.0
2007-01-29 19:18:00,84.863,84.87,84.863,84.866,32000000.0
2007-01-29 19:19:00,84.864,84.866,84.854,84.866,11200000.0
2007-01-29 19:20:00,84.843,84.843,84.827,84.834,14400000.0
2007-01-29 19:21:00,84.819,84.82,84.805,84.813,17600000.0
2007-01-29 19:22:00,84.825,84.832,84.822,84.823,14400000.0
2007-01-29 19:23:00,84.822,84.829,84.814,84.827,16000000.0
2007-01-29 19:24:00,84.815,84.818,84.803,84.807,46800000.0
2007-01-29 19:25:00,84.793,84.805,84.793,84.803,12800000.0
2007-01-29 19:27:00,84.805,84.817,84.805,84.808,14400000.0
2007-01-29 19:28:00,84.809,84.809,84.791,84.808,12800000.0
2007-01-29 19:29:00,84.814,84.821,84.813,84.813,12800000.0
2007-01-29 19:30:00,84.829,84.837,84.822,84.822,11200000.0
2007-01-29 19:31:00,84.816,84.821,84.814,84.818,11200000.0
2007-01-29 19:32:00,84.821,84.829,84.82,84.82,11200000.0
2007-01-29 19:33:00,84.824,84.824,84.802,84.802,12800000.0
2007-01-29 19:34:00,84.792,84.801,84.79,84.799,12800000.0
2007-01-29 19:35:00,84.777,84.782,84.768,84.781,17600000.0
2007-01-29 19:37:00,84.783,84.814,84.783,84.814,11200000.0
2007-01-29 19:38:00,84.799,84.805,84.787,84.787,11200000.0
2007-01-29 19:39:00,84.779,84.798,84.779,84.794,12200000.0
2007-01-29 19:40:00,84.783,84.797,84.783,84.795,11200000.0
2007-01-29 19:42:00,84.789,84.801,84.789,84.799,11600000.0
2007-01-29 19:43:00,84.799,84.811,84.799,84.811,11200000.0
2007-01-29 19:44:00,84.816,84.816,84.794,84.805,11200000.0
2007-01-29 19:45:00,84.799,84.799,84.782,84.784,16000000.0
2007-01-29 19:46:00,84.784,84.801,84.784,84.798,8000000.0
2007-01-29 19:47:00,84.796,84.802,84.795,84.797,9600000.0
2007-01-29 19:48:00,84.795,84.795,84.775,84.791,12800000.0
2007-01-29 19:49:00,84.793,84.793,84.782,84.79,30400000.0
2007-01-29 19:51:00,84.777,84.787,84.775,84.787,13200000.0
2007-01-29 19:53:00,84.786,84.791,84.786,84.791,11200000.0
2007-01-29 19:54:00,84.789,84.79,84.784,84.784,12800000.0
2007-01-29 19:55:00,84.789,84.795,84.781,84.782,11200000.0
2007-01-29 19:56:00,84.761,84.779,84.759,84.768,16000000.0
2007-01-29 19:58:00,84.772,84.772,84.766,84.766,10600000.0
2007-01-29 19:59:00,84.753,84.756,84.753,84.756,6400000.0
2007-01-29 20:00:00,84.739,84.756,84.739,84.755,17600000.0
2007-01-29 20:01:00,84.754,84.761,84.754,84.754,12800000.0
2007-01-29 20:02:00,84.751,84.762,84.75,84.762,17600000.0
2007-01-29 20:03:00,84.765,84.767,84.76,84.763,16000000.0
2007-01-29 20:04:00,84.747,84.758,84.745,84.75,30400000.0
2007-01-29 20:06:00,84.742,84.757,84.742,84.757,11200000.0
2007-01-29 20:07:00,84.754,84.761,84.748,84.748,16400000.0
2007-01-29 20:08:00,84.737,84.752,84.726,84.726,38400000.0
2007-01-29 20:09:00,84.737,84.744,84.735,84.738,11200000.0
2007-01-29 20:10:00,84.725,84.748,84.725,84.747,14400000.0
2007-01-29 20:13:00,84.751,84.758,84.747,84.747,11200000.0
2007-01-29 20:14:00,84.735,84.735,84.664,84.733,14400000.0
2007-01-29 20:15:00,84.765,84.765,84.743,84.753,11200000.0
2007-01-29 20:16:00,84.759,84.759,84.742,84.751,28800000.0
2007-01-29 20:17:00,84.745,84.764,84.728,84.764,33600000.0
2007-01-29 20:18:00,84.768,84.768,84.752,84.756,11200000.0
2007-01-29 20:19:00,84.744,84.75,84.738,84.749,11600000.0
2007-01-29 20:20:00,84.749,84.756,84.733,84.756,19200000.0
2007-01-29 20:22:00,84.736,84.74,84.723,84.723,14400000.0
2007-01-29 20:23:00,84.709,84.717,84.707,84.715,12800000.0
2007-01-29 20:24:00,84.719,84.719,84.707,84.708,16000000.0
2007-01-29 20:25:00,84.7,84.713,84.7,84.713,11200000.0
2007-01-29 20:26:00,84.698,84.709,84.696,84.697,16000000.0
2007-01-29 20:28:00,84.706,84.725,84.703,84.725,11200000.0
2007-01-29 20:29:00,84.727,84.736,84.727,84.735,12800000.0
2007-01-29 20:30:00,84.736,84.736,84.72,84.73,27200000.0
2007-01-29 20:31:00,84.738,84.747,84.738,84.747,11200000.0
2007-01-29 20:32:00,84.729,84.729,84.721,84.721,3200000.0
2007-01-29 20:33:00,84.719,84.731,84.719,84.727,12800000.0
2007-01-29 20:34:00,84.722,84.729,84.72,84.729,11200000.0
2007-01-29 20:35:00,84.734,84.735,84.731,84.734,11200000.0
2007-01-29 20:36:00,84.727,84.73,84.708,84.73,16000000.0
2007-01-29 20:37:00,84.737,84.737,84.733,84.734,8000000.0
2007-01-29 20:38:00,84.722,84.733,84.722,84.733,12200000.0
2007-01-29 20:39:00,84.749,84.749,84.739,84.748,11200000.0
2007-01-29 20:40:00,84.755,84.764,84.746,84.764,11200000.0
2007-01-29 20:41:00,84.765,84.765,84.712,84.712,14400000.0
2007-01-29 20:42:00,84.704,84.709,84.704,84.709,11200000.0
2007-01-29 20:44:00,84.716,84.716,84.706,84.706,6400000.0
2007-01-29 20:45:00,84.701,84.701,84.684,84.684,12800000.0
2007-01-29 20:46:00,84.686,84.705,84.686,84.702,13800000.0
2007-01-29 20:47:00,84.705,84.712,84.692,84.712,12800000.0
2007-01-29 20:48:00,84.714,84.714,84.705,84.714,17600000.0
2007-01-29 20:49:00,84.711,84.711,84.701,84.701,8000000.0
2007-01-29 20:51:00,84.704,84.704,84.699,84.703,29200000.0
2007-01-29 20:52:00,84.692,84.7,84.691,84.696,11000000.0
2007-01-29 20:53:00,84.723,84.745,84.723,84.734,16000000.0
2007-01-29 20:54:00,84.728,84.728,84.709,84.709,14400000.0
2007-01-29 20:55:00,84.695,84.699,84.674,84.699,11200000.0
2007-01-29 20:57:00,84.69,84.713,84.69,84.713,12800000.0
2007-01-29 20:58:00,84.712,84.712,84.698,84.698,11200000.0
2007-01-29 20:59:00,84.697,84.703,84.696,84.703,11200000.0
2007-01-29 21:00:00,84.698,84.701,84.693,84.697,17600000.0
2007-01-29 21:01:00,84.691,84.709,84.687,84.706,11200000.0
2007-01-29 21:02:00,84.698,84.698,84.619,84.619,16000000.0
2007-01-29 21:03:00,84.624,84.644,84.624,84.644,11200000.0
2007-01-29 21:04:00,84.645,84.645,84.635,84.641,16000000.0
2007-01-29 21:05:00,84.645,84.649,84.623,84.643,12800000.0
2007-01-29 21:06:00,84.638,84.658,84.638,84.657,12800000.0
2007-01-29 21:07:00,84.658,84.667,84.651,84.659,14400000.0
2007-01-29 21:08:00,84.661,84.661,84.651,84.656,16000000.0
2007-01-29 21:10:00,84.643,84.643,84.632,84.641,11200000.0
2007-01-29 21:11:00,84.643,84.645,84.627,84.634,12800000.0
2007-01-29 21:12:00,84.63,84.63,84.624,84.625,12800000.0
2007-01-29 21:14:00,84.631,84.631,84.618,84.62,12800000.0
2007-01-29 21:15:00,84.616,84.623,84.616,84.623,14400000.0
2007-01-29 21:16:00,84.619,84.62,84.618,84.619,9600000.0
2007-01-29 21:18:00,84.627,84.627,84.536,84.621,12800000.0
2007-01-29 21:19:00,84.612,84.612,84.602,84.607,17600000.0
2007-01-29 21:20:00,84.589,84.609,84.589,84.606,14400000.0
2007-01-29 21:21:00,84.616,84.622,84.616,84.622,11600000.0
2007-01-29 21:22:00,84.622,84.622,84.605,84.617,12800000.0
2007-01-29 21:23:00,84.608,84.626,84.608,84.626,11200000.0
2007-01-29 21:24:00,84.637,84.648,84.633,84.641,11200000.0
2007-01-29 21:25:00,84.654,84.661,84.651,84.657,11200000.0
2007-01-29 21:26:00,84.66,84.68,84.654,84.68,11200000.0
2007-01-29 21:27:00,84.68,84.68,84.67,84.67,6400000.0
2007-01-29 21:28:00,84.674,84.692,84.674,84.674,11200000.0
2007-01-29 21:29:00,84.664,84.67,84.66,84.665,11200000.0
2007-01-29 21:30:00,84.668,84.668,84.656,84.665,12800000.0
2007-01-29 21:31:00,84.67,84.68,84.67,84.67,11200000.0
2007-01-29 21:32:00,84.665,84.665,84.654,84.665,14400000.0
2007-01-29 21:33:00,84.655,84.673,84.655,84.673,11200000.0
2007-01-29 21:37:00,84.656,84.679,84.656,84.679,16000000.0
2007-01-29 21:38:00,84.674,84.681,84.588,84.588,12800000.0
2007-01-29 21:40:00,84.679,84.679,84.667,84.672,11200000.0
2007-01-29 21:41:00,84.67,84.677,84.666,84.667,12800000.0
2007-01-29 21:42:00,84.679,84.688,84.648,84.688,14400000.0
2007-01-29 21:43:00,84.696,84.696,84.682,84.683,14400000.0
2007-01-29 21:44:00,84.687,84.687,84.676,84.682,12800000.0
2007-01-29 21:45:00,84.681,84.7,84.681,84.7,17000000.0
2007-01-29 21:46:00,84.704,84.706,84.697,84.706,14400000.0
2007-01-29 21:47:00,84.695,84.705,84.693,84.705,11200000.0
2007-01-29 21:49:00,84.697,84.709,84.697,84.702,11200000.0
2007-01-29 21:50:00,84.696,84.696,84.676,84.686,12800000.0
2007-01-29 21:51:00,84.696,84.704,84.695,84.698,16400000.0
2007-01-29 21:52:00,84.705,84.71,84.698,84.71,12800000.0
2007-01-29 21:53:00,84.714,84.714,84.694,84.694,11200000.0
2007-01-29 21:54:00,84.69,84.697,84.689,84.697,11200000.0
2007-01-29 21:55:00,84.708,84.712,84.702,84.702,11200000.0
2007-01-29 21:58:00,84.7,84.711,84.7,84.706,17600000.0
2007-01-29 21:59:00,84.703,84.72,84.699,84.712,12800000.0
2007-01-29 22:00:00,84.713,84.716,84.702,84.702,17600000.0
2007-01-29 22:01:00,84.702,84.716,84.702,84.716,11200000.0
2007-01-29 22:02:00,84.721,84.728,84.714,84.728,16000000.0
2007-01-29 22:03:00,84.721,84.721,84.706,84.706,17600000.0
2007-01-29 22:04:00,84.722,84.727,84.718,84.723,16000000.0
2007-01-29 22:05:00,84.719,84.73,84.719,84.723,11200000.0
2007-01-29 22:06:00,84.729,84.733,84.725,84.731,14400000.0
2007-01-29 22:07:00,84.718,84.72,84.712,84.72,16000000.0
2007-01-29 22:08:00,84.724,84.728,84.709,84.728,16000000.0
2007-01-29 22:09:00,84.719,84.727,84.715,84.725,12800000.0
2007-01-29 22:11:00,84.73,84.73,84.719,84.725,8000000.0
2007-01-29 22:12:00,84.728,84.728,84.713,84.713,12800000.0
2007-01-29 22:13:00,84.699,84.716,84.699,84.716,12800000.0
2007-01-29 22:14:00,84.715,84.725,84.71,84.717,12800000.0
2007-01-29 22:15:00,84.707,84.707,84.695,84.697,14400000.0
2007-01-29 22:16:00,84.708,84.716,84.706,84.716,12800000.0
2007-01-29 22:17:00,84.708,84.708,84.701,84.701,12800000.0
2007-01-29 22:18:00,84.705,84.715,84.705,84.714,16000000.0
2007-01-29 22:20:00,84.708,84.714,84.702,84.702,12800000.0
2007-01-29 22:21:00,84.698,84.707,84.698,84.698,17600000.0
2007-01-29 22:22:00,84.7,84.708,84.7,84.708,6400000.0
2007-01-29 22:23:00,84.707,84.707,84.694,84.698,12800000.0
2007-01-29 22:24:00,84.685,84.694,84.685,84.685,11200000.0
2007-01-29 22:25:00,84.693,84.703,84.69,84.702,9600000.0
2007-01-29 22:26:00,84.702,84.711,84.702,84.71,17600000.0
2007-01-29 22:27:00,84.706,84.706,84.688,84.688,12800000.0
2007-01-29 22:28:00,84.685,84.685,84.645,84.645,12800000.0
2007-01-29 22:29:00,84.647,84.647,84.634,84.645,16000000.0
2007-01-29 22:30:00,84.652,84.652,84.637,84.637,17600000.0
2007-01-29 22:31:00,84.636,84.636,84.625,84.631,12800000.0
2007-01-29 22:32:00,84.628,84.628,84.566,84.601,11200000.0
2007-01-29 22:33:00,84.602,84.632,84.602,84.632,11200000.0
2007-01-29 22:34:00,84.644,84.656,84.637,84.637,11200000.0
2007-01-29 22:35:00,84.649,84.654,84.644,84.652,12800000.0
2007-01-29 22:36:00,84.652,84.654,84.644,84.652,17600000.0
2007-01-29 22:37:00,84.644,84.644,84.632,84.632,25600000.0
2007-01-29 22:38:00,84.643,84.65,84.635,84.65,17600000.0
2007-01-29 22:39:00,84.651,84.651,84.643,84.648,12800000.0
2007-01-29 22:40:00,84.63,84.657,84.63,84.657,11200000.0
2007-01-29 22:41:00,84.655,84.655,84.638,84.64,11200000.0
2007-01-29 22:42:00,84.633,84.641,84.627,84.627,18000000.0
2007-01-29 22:43:00,84.603,84.609,84.574,84.574,16000000.0
2007-01-29 22:44:00,84.579,84.595,84.579,84.584,12800000.0
2007-01-29 22:45:00,84.608,84.624,84.606,84.624,16000000.0
2007-01-29 22:46:00,84.632,84.635,84.624,84.63,11200000.0
2007-01-29 22:48:00,84.622,84.623,84.614,84.614,8400000.0
2007-01-29 22:49:00,84.607,84.616,84.607,84.616,12800000.0
2007-01-29 22:50:00,84.617,84.617,84.601,84.601,11200000.0
2007-01-29 22:51:00,84.607,84.617,84.607,84.612,11200000.0
2007-01-29 22:52:00,84.597,84.612,84.597,84.612,10600000.0
2007-01-29 22:53:00,84.611,84.615,84.609,84.609,10600000.0
2007-01-29 22:54:00,84.617,84.624,84.609,84.624,11200000.0
2007-01-29 22:55:00,84.624,84.649,84.624,84.649,12800000.0
2007-01-29 22:56:00,84.66,84.673,84.66,84.671,17600000.0
2007-01-29 22:57:00,84.665,84.665,84.65,84.65,17600000.0
2007-01-29 22:58:00,84.652,84.656,84.645,84.645,9600000.0
2007-01-29 22:59:00,84.631,84.649,84.631,84.631,17600000.0
2007-01-29 23:00:00,84.635,84.635,84.617,84.618,9600000.0
2007-01-29 23:01:00,84.617,84.626,84.615,84.62,14400000.0
2007-01-29 23:02:00,84.631,84.641,84.623,84.624,17000000.0
2007-01-29 23:03:00,84.626,84.64,84.624,84.628,16000000.0
2007-01-29 23:04:00,84.629,84.636,84.621,84.624,11200000.0
2007-01-29 23:05:00,84.628,84.635,84.627,84.633,33600000.0
2007-01-29 23:06:00,84.631,84.639,84.631,84.639,12200000.0
2007-01-29 23:07:00,84.639,84.64,84.631,84.631,12800000.0
2007-01-29 23:08:00,84.632,84.632,84.622,84.631,11200000.0
2007-01-29 23:09:00,84.621,84.621,84.611,84.611,17600000.0
2007-01-29 23:10:00,84.621,84.625,84.618,84.621,12800000.0
2007-01-29 23:11:00,84.623,84.623,84.597,84.597,11600000.0
2007-01-29 23:12:00,84.605,84.616,84.604,84.615,16000000.0
2007-01-29 23:13:00,84.607,84.612,84.605,84.612,12800000.0
2007-01-29 23:15:00,84.61,84.613,84.609,84.613,11200000.0
2007-01-29 23:16:00,84.613,84.613,84.602,84.602,12800000.0
2007-01-29 23:17:00,84.604,84.604,84.597,84.601,11600000.0
2007-01-29 23:18:00,84.61,84.625,84.61,84.625,11200000.0
2007-01-29 23:19:00,84.619,84.624,84.607,84.607,12800000.0
2007-01-29 23:20:00,84.599,84.603,84.586,84.601,14400000.0
2007-01-29 23:21:00,84.585,84.596,84.584,84.584,15400000.0
2007-01-29 23:22:00,84.582,84.594,84.581,84.584,12800000.0
2007-01-29 23:23:00,84.59,84.59,84.582,84.589,12800000.0
2007-01-29 23:24:00,84.583,84.592,84.583,84.589,11200000.0
2007-01-29 23:25:00,84.59,84.595,84.583,84.593,16000000.0
2007-01-29 23:26:00,84.598,84.61,84.597,84.61,12800000.0
2007-01-29 23:27:00,84.608,84.615,84.605,84.615,17600000.0
2007-01-29 23:28:00,84.6,84.613,84.6,84.613,12800000.0
2007-01-29 23:29:00,84.63,84.645,84.574,84.633,11200000.0
2007-01-29 23:30:00,84.643,84.65,84.64,84.641,14400000.0
2007-01-29 23:32:00,84.624,84.644,84.624,84.64,17600000.0
2007-01-29 23:33:00,84.639,84.639,84.63,84.631,12800000.0
2007-01-29 23:34:00,84.633,84.649,84.633,84.649,16000000.0
2007-01-29 23:35:00,84.64,84.64,84.626,84.63,16000000.0
2007-01-29 23:36:00,84.629,84.629,84.619,84.619,12800000.0
2007-01-29 23:37:00,84.627,84.636,84.624,84.625,12800000.0
2007-01-29 23:39:00,84.643,84.649,84.64,84.642,11200000.0
2007-01-29 23:43:00,84.633,84.638,84.628,84.636,11200000.0
2007-01-29 23:45:00,84.574,84.574,84.493,84.525,11200000.0
2007-01-29 23:46:00,84.543,84.57,84.543,84.563,17600000.0
2007-01-29 23:47:00,84.588,84.612,84.588,84.606,12800000.0
2007-01-29 23:48:00,84.619,84.624,84.553,84.614,8000000.0
2007-01-29 23:49:00,84.637,84.69,84.637,84.69,12800000.0
2007-01-29 23:50:00,84.682,84.682,84.665,84.676,11200000.0
2007-01-29 23:52:00,84.673,84.675,84.657,84.675,12800000.0
2007-01-29 23:53:00,84.704,84.705,84.7,84.704,11200000.0
2007-01-29 23:54:00,84.705,84.718,84.688,84.718,14400000.0
2007-01-29 23:55:00,84.733,84.74,84.727,84.73,14400000.0
2007-01-29 23:56:00,84.624,84.741,84.624,84.741,11200000.0
2007-01-29 23:57:00,84.755,84.755,84.738,84.738,16000000.0
2007-01-29 23:58:00,84.728,84.733,84.704,84.733,11200000.0
2007-01-29 23:59:00,84.745,84.745,84.713,84.713,14400000.0
2007-01-30 00:00:00,84.741,84.741,84.704,84.704,9600000.0
2007-01-30 00:01:00,84.706,84.71,84.7,84.707,12800000.0
2007-01-30 00:02:00,84.708,84.708,84.689,84.692,12800000.0
2007-01-30 00:03:00,84.684,84.684,84.658,84.658,11200000.0
2007-01-30 00:04:00,84.632,84.656,84.632,84.651,11200000.0
2007-01-30 00:05:00,84.656,84.679,84.656,84.673,11200000.0
2007-01-30 00:06:00,84.656,84.656,84.641,84.644,11200000.0
2007-01-30 00:07:00,84.647,84.656,84.647,84.651,8000000.0
2007-01-30 00:08:00,84.679,84.686,84.664,84.68,12800000.0
2007-01-30 00:09:00,84.663,84.681,84.66,84.679,11200000.0
2007-01-30 00:10:00,84.685,84.685,84.673,84.682,13200000.0
2007-01-30 00:11:00,84.68,84.684,84.675,84.675,12800000.0
2007-01-30 00:12:00,84.672,84.678,84.67,84.674,12800000.0
2007-01-30 00:13:00,84.688,84.705,84.688,84.705,11200000.0
2007-01-30 00:14:00,84.704,84.707,84.693,84.701,14400000.0
2007-01-30 00:15:00,84.704,84.704,84.682,84.7,14400000.0
2007-01-30 00:16:00,84.691,84.693,84.684,84.684,14400000.0
2007-01-30 00:17:00,84.697,84.704,84.684,84.684,16000000.0
2007-01-30 00:18:00,84.679,84.686,84.678,84.685,9600000.0
2007-01-30 00:19:00,84.683,84.694,84.683,84.683,12800000.0
2007-01-30 00:20:00,84.669,84.673,84.651,84.651,17600000.0
2007-01-30 00:21:00,84.664,84.666,84.652,84.666,12200000.0
2007-01-30 00:24:00,84.663,84.663,84.642,84.654,14400000.0
2007-01-30 00:25:00,84.65,84.65,84.639,84.639,11200000.0
2007-01-30 00:26:00,84.646,84.646,84.639,84.645,12800000.0
2007-01-30 00:27:00,84.658,84.668,84.658,84.666,12800000.0
2007-01-30 00:28:00,84.654,84.654,84.647,84.647,32000000.0
2007-01-30 00:29:00,84.636,84.671,84.635,84.671,8000000.0
2007-01-30 00:30:00,84.685,84.689,84.682,84.689,8000000.0
2007-01-30 00:31:00,84.691,84.691,84.684,84.688,12800000.0
2007-01-30 00:32:00,84.676,84.691,84.666,84.691,12800000.0
2007-01-30 00:33:00,84.692,84.692,84.679,84.688,12800000.0
2007-01-30 00:34:00,84.689,84.693,84.682,84.683,19200000.0
2007-01-30 00:35:00,84.669,84.672,84.66,84.665,12800000.0
2007-01-30 00:36:00,84.668,84.673,84.66,84.673,12800000.0
2007-01-30 00:37:00,84.67,84.724,84.662,84.724,12800000.0
2007-01-30 00:38:00,84.731,84.731,84.688,84.688,12800000.0
2007-01-30 00:39:00,84.681,84.698,84.668,84.697,17600000.0
2007-01-30 00:40:00,84.708,84.799,84.708,84.799,8000000.0
2007-01-30 00:41:00,84.814,84.814,84.794,84.799,16000000.0
2007-01-30 00:42:00,84.777,84.787,84.771,84.779,12800000.0
2007-01-30 00:43:00,84.757,84.77,84.757,84.77,16000000.0
2007-01-30 00:45:00,84.768,84.768,84.755,84.755,12800000.0
2007-01-30 00:46:00,84.756,84.801,84.756,84.801,14400000.0
2007-01-30 00:47:00,84.773,84.773,84.754,84.758,12800000.0
2007-01-30 00:48:00,84.762,84.762,84.739,84.739,12800000.0
2007-01-30 00:49:00,84.74,84.781,84.738,84.766,11200000.0
2007-01-30 00:50:00,84.772,84.804,84.772,84.804,12800000.0
2007-01-30 00:51:00,84.8,84.811,84.767,84.811,11200000.0
2007-01-30 00:52:00,84.806,84.806,84.792,84.792,11200000.0
2007-01-30 00:53:00,84.792,84.792,84.781,84.781,11200000.0
2007-01-30 00:54:00,84.772,84.785,84.772,84.781,17600000.0
2007-01-30 00:55:00,84.779,84.782,84.77,84.778,12800000.0
2007-01-30 00:56:00,84.781,84.781,84.762,84.762,12800000.0
2007-01-30 00:57:00,84.769,84.769,84.762,84.762,12800000.0
2007-01-30 00:58:00,84.748,84.748,84.725,84.725,12800000.0
2007-01-30 01:00:00,84.722,84.725,84.712,84.723,16000000.0
2007-01-30 01:01:00,84.727,84.741,84.727,84.735,14400000.0
2007-01-30 01:02:00,84.734,84.743,84.734,84.738,8000000.0
2007-01-30 01:03:00,84.723,84.741,84.723,84.725,11200000.0
2007-01-30 01:04:00,84.722,84.726,84.715,84.715,12800000.0
2007-01-30 01:05:00,84.734,84.739,84.719,84.739,11200000.0
2007-01-30 01:06:00,84.726,84.726,84.645,84.711,12800000.0
2007-01-30 01:07:00,84.715,84.716,84.7,84.716,12800000.0
2007-01-30 01:09:00,84.744,84.744,84.736,84.739,17600000.0
2007-01-30 01:11:00,84.732,84.732,84.723,84.723,11200000.0
2007-01-30 01:12:00,84.725,84.727,84.714,84.714,16000000.0
2007-01-30 01:13:00,84.718,84.719,84.715,84.719,8000000.0
2007-01-30 01:14:00,84.723,84.726,84.712,84.726,16000000.0
2007-01-30 01:15:00,84.738,84.745,84.736,84.74,12800000.0
2007-01-30 01:16:00,84.734,84.734,84.726,84.726,25600000.0
2007-01-30 01:17:00,84.722,84.728,84.709,84.728,11200000.0
2007-01-30 01:18:00,84.731,84.731,84.717,84.717,12800000.0
2007-01-30 01:19:00,84.717,84.75,84.714,84.75,16000000.0
2007-01-30 01:20:00,84.737,84.752,84.737,84.752,11200000.0
2007-01-30 01:21:00,84.756,84.756,84.744,84.744,12800000.0
2007-01-30 01:23:00,84.752,84.756,84.744,84.756,11200000.0
2007-01-30 01:24:00,84.759,84.759,84.748,84.759,12800000.0
2007-01-30 01:25:00,84.763,84.764,84.749,84.762,12800000.0
2007-01-30 01:26:00,84.769,84.777,84.765,84.765,11200000.0
2007-01-30 01:27:00,84.751,84.775,84.751,84.775,12800000.0
2007-01-30 01:28:00,84.771,84.771,84.735,84.735,17600000.0
2007-01-30 01:29:00,84.723,84.724,84.704,84.724,17600000.0
2007-01-30 01:30:00,84.725,84.731,84.714,84.714,11200000.0
2007-01-30 01:31:00,84.719,84.737,84.71,84.737,11200000.0
2007-01-30 01:32:00,84.741,84.741,84.732,84.738,12800000.0
2007-01-30 01:35:00,84.737,84.737,84.723,84.737,14200000.0
2007-01-30 01:36:00,84.733,84.733,84.711,84.711,11200000.0
2007-01-30 01:37:00,84.714,84.716,84.704,84.708,14400000.0
2007-01-30 01:38:00,84.709,84.725,84.709,84.724,17600000.0
2007-01-30 01:39:00,84.715,84.72,84.712,84.713,14400000.0
2007-01-30 01:40:00,84.713,84.724,84.706,84.723,11200000.0
2007-01-30 01:41:00,84.726,84.726,84.718,84.718,12800000.0
2007-01-30 01:44:00,84.724,84.724,84.707,84.707,12800000.0
2007-01-30 01:45:00,84.706,84.723,84.695,84.722,15400000.0
2007-01-30 01:46:00,84.712,84.735,84.712,84.728,16000000.0
2007-01-30 01:47:00,84.731,84.737,84.727,84.727,14400000.0
2007-01-30 01:48:00,84.735,84.743,84.722,84.732,12800000.0
2007-01-30 01:49:00,84.74,84.74,84.721,84.721,16000000.0
2007-01-30 01:50:00,84.704,84.704,84.675,84.692,14400000.0
2007-01-30 01:51:00,84.704,84.716,84.694,84.698,11200000.0
2007-01-30 01:52:00,84.695,84.699,84.684,84.699,20800000.0
2007-01-30 01:53:00,84.715,84.72,84.698,84.698,14400000.0
2007-01-30 01:54:00,84.701,84.701,84.682,84.682,8000000.0
2007-01-30 01:55:00,84.674,84.689,84.674,84.684,12800000.0
2007-01-30 01:56:00,84.691,84.708,84.69,84.708,12800000.0
2007-01-30 01:57:00,84.733,84.741,84.722,84.722,11200000.0
2007-01-30 01:59:00,84.705,84.705,84.699,84.699,3200000.0
2007-01-30 02:00:00,84.708,84.708,84.679,84.679,11200000.0
2007-01-30 02:01:00,84.679,84.687,84.679,84.686,17600000.0
2007-01-30 02:03:00,84.678,84.7,84.678,84.681,16000000.0
2007-01-30 02:04:00,84.675,84.675,84.662,84.662,12800000.0
2007-01-30 02:05:00,84.668,84.675,84.662,84.669,12800000.0
2007-01-30 02:06:00,84.667,84.672,84.661,84.661,13200000.0
2007-01-30 02:07:00,84.653,84.658,84.633,84.633,12800000.0
2007-01-30 02:08:00,84.641,84.652,84.636,84.652,17600000.0
2007-01-30 02:09:00,84.647,84.647,84.633,84.644,16000000.0
2007-01-30 02:10:00,84.64,84.643,84.627,84.627,9600000.0
2007-01-30 02:12:00,84.626,84.626,84.609,84.609,11200000.0
2007-01-30 02:13:00,84.612,84.621,84.609,84.618,11200000.0
2007-01-30 02:15:00,84.608,84.615,84.599,84.604,11200000.0
2007-01-30 02:16:00,84.609,84.624,84.554,84.624,9600000.0
2007-01-30 02:17:00,84.621,84.632,84.613,84.613,11200000.0
2007-01-30 02:18:00,84.609,84.61,84.598,84.604,12800000.0
2007-01-30 02:19:00,84.602,84.624,84.602,84.624,12800000.0
2007-01-30 02:20:00,84.618,84.624,84.618,84.62,8000000.0
2007-01-30 02:21:00,84.611,84.613,84.6,84.6,17600000.0
2007-01-30 02:22:00,84.612,84.619,84.609,84.618,12800000.0
2007-01-30 02:23:00,84.625,84.641,84.625,84.637,12200000.0
2007-01-30 02:24:00,84.63,84.654,84.554,84.654,11200000.0
2007-01-30 02:25:00,84.651,84.661,84.65,84.65,17600000.0
2007-01-30 02:26:00,84.654,84.658,84.644,84.651,17600000.0
2007-01-30 02:27:00,84.645,84.669,84.636,84.669,17600000.0
2007-01-30 02:28:00,84.657,84.665,84.654,84.659,14400000.0
2007-01-30 02:29:00,84.659,84.659,84.649,84.659,11200000.0
2007-01-30 02:30:00,84.662,84.665,84.661,84.664,11200000.0
2007-01-30 02:31:00,84.665,84.672,84.655,84.662,17600000.0
2007-01-30 02:32:00,84.67,84.672,84.655,84.668,11200000.0
2007-01-30 02:33:00,84.657,84.657,84.62,84.62,11200000.0
2007-01-30 02:34:00,84.621,84.627,84.613,84.613,14400000.0
2007-01-30 02:35:00,84.612,84.612,84.605,84.612,13200000.0
2007-01-30 02:36:00,84.607,84.607,84.598,84.598,12800000.0
2007-01-30 02:37:00,84.593,84.593,84.579,84.579,12800000.0
2007-01-30 02:38:00,84.588,84.588,84.578,84.588,12800000.0
2007-01-30 02:39:00,84.594,84.603,84.586,84.586,16000000.0
2007-01-30 02:40:00,84.576,84.579,84.571,84.573,12800000.0
2007-01-30 02:42:00,84.57,84.585,84.57,84.582,12800000.0
2007-01-30 02:43:00,84.589,84.591,84.581,84.581,11200000.0
2007-01-30 02:44:00,84.59,84.59,84.578,84.584,12800000.0
2007-01-30 02:45:00,84.572,84.572,84.562,84.57,11200000.0
2007-01-30 02:46:00,84.59,84.593,84.582,84.583,12200000.0
2007-01-30 02:47:00,84.589,84.602,84.587,84.602,12800000.0
2007-01-30 02:50:00,84.623,84.623,84.611,84.612,10600000.0
2007-01-30 02:51:00,84.625,84.631,84.616,84.627,11200000.0
2007-01-30 02:52:00,84.633,84.636,84.576,84.634,11200000.0
2007-01-30 02:53:00,84.633,84.644,84.628,84.628,11200000.0
2007-01-30 02:54:00,84.557,84.651,84.557,84.651,11200000.0
2007-01-30 02:55:00,84.647,84.666,84.647,84.654,11200000.0
2007-01-30 02:56:00,84.666,84.666,84.643,84.663,11200000.0
2007-01-30 02:57:00,84.661,84.661,84.649,84.659,11200000.0
2007-01-30 02:58:00,84.661,84.675,84.648,84.675,8000000.0
2007-01-30 02:59:00,84.692,84.701,84.685,84.701,11200000.0
2007-01-30 03:00:00,84.68,84.68,84.589,84.589,11200000.0
2007-01-30 03:01:00,84.693,84.712,84.693,84.703,11200000.0
2007-01-30 03:02:00,84.709,84.722,84.705,84.722,11200000.0
2007-01-30 03:03:00,84.717,84.723,84.714,84.716,14400000.0
2007-01-30 03:04:00,84.725,84.734,84.725,84.733,11200000.0
2007-01-30 03:05:00,84.719,84.719,84.712,84.716,16000000.0
2007-01-30 03:06:00,84.711,84.714,84.704,84.708,16000000.0
2007-01-30 03:07:00,84.686,84.695,84.68,84.687,14400000.0
2007-01-30 03:08:00,84.69,84.699,84.673,84.693,11200000.0
2007-01-30 03:09:00,84.698,84.701,84.694,84.694,11200000.0
2007-01-30 03:10:00,84.686,84.686,84.669,84.671,16000000.0
2007-01-30 03:11:00,84.666,84.681,84.666,84.68,11200000.0
2007-01-30 03:12:00,84.676,84.682,84.66,84.66,17600000.0
2007-01-30 03:13:00,84.692,84.7,84.689,84.7,16000000.0
2007-01-30 03:14:00,84.703,84.703,84.684,84.684,11200000.0
2007-01-30 03:15:00,84.679,84.682,84.666,84.666,17600000.0
2007-01-30 03:16:00,84.644,84.663,84.64,84.661,14400000.0
2007-01-30 03:17:00,84.645,84.652,84.637,84.652,11200000.0
2007-01-30 03:18:00,84.648,84.649,84.629,84.635,12800000.0
2007-01-30 03:20:00,84.64,84.649,84.64,84.645,12800000.0
2007-01-30 03:21:00,84.644,84.644,84.626,84.63,14400000.0
2007-01-30 03:23:00,84.614,84.614,84.589,84.591,9600000.0
2007-01-30 03:24:00,84.583,84.597,84.578,84.597,9600000.0
2007-01-30 03:25:00,84.595,84.597,84.587,84.587,17600000.0
2007-01-30 03:26:00,84.595,84.598,84.577,84.577,12800000.0
2007-01-30 03:27:00,84.59,84.605,84.59,84.604,14400000.0
2007-01-30 03:28:00,84.606,84.606,84.598,84.598,11200000.0
2007-01-30 03:29:00,84.579,84.591,84.579,84.585,12800000.0
2007-01-30 03:30:00,84.591,84.61,84.532,84.608,17600000.0
2007-01-30 03:31:00,84.607,84.607,84.595,84.602,12800000.0
2007-01-30 03:32:00,84.593,84.593,84.576,84.576,8000000.0
2007-01-30 03:33:00,84.569,84.571,84.551,84.569,11200000.0
2007-01-30 03:34:00,84.579,84.579,84.556,84.558,10600000.0
2007-01-30 03:36:00,84.586,84.586,84.573,84.574,11200000.0
2007-01-30 03:37:00,84.581,84.584,84.573,84.583,17600000.0
2007-01-30 03:38:00,84.574,84.595,84.574,84.585,12800000.0
2007-01-30 03:39:00,84.567,84.593,84.519,84.593,14400000.0
2007-01-30 03:40:00,84.594,84.6,84.59,84.597,12800000.0
2007-01-30 03:41:00,84.595,84.595,84.579,84.579,11200000.0
2007-01-30 03:42:00,84.58,84.589,84.579,84.587,12800000.0
2007-01-30 03:43:00,84.589,84.589,84.571,84.589,11200000.0
2007-01-30 03:45:00,84.573,84.576,84.573,84.576,11200000.0
2007-01-30 03:47:00,84.585,84.595,84.583,84.592,11200000.0
2007-01-30 03:48:00,84.591,84.592,84.587,84.587,10600000.0
2007-01-30 03:49:00,84.58,84.582,84.571,84.572,16000000.0
2007-01-30 03:50:00,84.574,84.593,84.574,84.59,11200000.0
2007-01-30 03:52:00,84.613,84.619,84.599,84.607,14400000.0
2007-01-30 03:53:00,84.597,84.597,84.591,84.591,9600000.0
2007-01-30 03:54:00,84.591,84.591,84.579,84.591,14400000.0
2007-01-30 03:57:00,84.586,84.6,84.586,84.6,12800000.0
2007-01-30 03:58:00,84.621,84.628,84.615,84.621,16000000.0
2007-01-30 03:59:00,84.622,84.622,84.612,84.621,12800000.0
2007-01-30 04:00:00,84.623,84.632,84.612,84.625,14400000.0
2007-01-30 04:01:00,84.625,84.628,84.617,84.628,11200000.0
2007-01-30 04:02:00,84.635,84.635,84.601,84.601,8000000.0
2007-01-30 04:03:00,84.608,84.633,84.608,84.628,12800000.0
2007-01-30 04:04:00,84.627,84.635,84.626,84.628,12800000.0
2007-01-30 04:05:00,84.609,84.609,84.594,84.596,11200000.0
2007-01-30 04:06:00,84.595,84.6,84.592,84.597,14400000.0
2007-01-30 04:07:00,84.599,84.615,84.599,84.603,14400000.0
2007-01-30 04:08:00,84.612,84.616,84.606,84.616,11200000.0
2007-01-30 04:10:00,84.611,84.611,84.597,84.608,14400000.0
2007-01-30 04:11:00,84.611,84.612,84.599,84.611,12800000.0
2007-01-30 04:13:00,84.609,84.619,84.607,84.618,11200000.0
2007-01-30 04:14:00,84.612,84.62,84.602,84.62,11200000.0
2007-01-30 04:15:00,84.633,84.638,84.633,84.634,12800000.0
2007-01-30 04:16:00,84.643,84.643,84.629,84.629,11200000.0
2007-01-30 04:17:00,84.643,84.652,84.643,84.652,14400000.0
2007-01-30 04:18:00,84.651,84.651,84.637,84.645,12800000.0
2007-01-30 04:19:00,84.653,84.658,84.635,84.658,12800000.0
2007-01-30 04:20:00,84.658,84.658,84.567,84.647,11200000.0
2007-01-30 04:21:00,84.651,84.659,84.649,84.659,11200000.0
2007-01-30 04:22:00,84.652,84.652,84.628,84.628,16000000.0
2007-01-30 04:23:00,84.627,84.629,84.609,84.614,12800000.0
2007-01-30 04:24:00,84.614,84.624,84.614,84.621,12800000.0
2007-01-30 04:26:00,84.627,84.628,84.619,84.619,14400000.0
2007-01-30 04:27:00,84.621,84.635,84.619,84.635,9600000.0
2007-01-30 04:28:00,84.619,84.622,84.61,84.622,11200000.0
2007-01-30 04:29:00,84.62,84.622,84.614,84.616,12800000.0
2007-01-30 04:30:00,84.613,84.613,84.588,84.588,12800000.0
2007-01-30 04:31:00,84.601,84.605,84.584,84.605,12800000.0
2007-01-30 04:32:00,84.616,84.622,84.614,84.622,12800000.0
2007-01-30 04:33:00,84.63,84.648,84.63,84.641,16000000.0
2007-01-30 04:35:00,84.644,84.649,84.644,84.645,12800000.0
2007-01-30 04:36:00,84.656,84.656,84.643,84.643,6400000.0
2007-01-30 04:37:00,84.65,84.661,84.65,84.656,12200000.0
2007-01-30 04:38:00,84.663,84.663,84.644,84.644,9600000.0
2007-01-30 04:39:00,84.637,84.646,84.629,84.632,12800000.0
2007-01-30 04:41:00,84.63,84.631,84.618,84.626,11200000.0
2007-01-30 04:42:00,84.634,84.648,84.632,84.64,12800000.0
2007-01-30 04:43:00,84.641,84.641,84.627,84.629,12200000.0
2007-01-30 04:44:00,84.637,84.637,84.629,84.632,9600000.0
2007-01-30 04:45:00,84.636,84.636,84.627,84.627,12800000.0
2007-01-30 04:46:00,84.619,84.623,84.61,84.614,14400000.0
2007-01-30 04:47:00,84.607,84.61,84.604,84.61,8000000.0
2007-01-30 04:49:00,84.6,84.615,84.6,84.615,11200000.0
2007-01-30 04:51:00,84.597,84.603,84.507,84.598,14400000.0
2007-01-30 04:52:00,84.605,84.611,84.601,84.61,11200000.0
2007-01-30 04:54:00,84.607,84.617,84.607,84.617,12800000.0
2007-01-30 04:57:00,84.625,84.659,84.622,84.659,11200000.0
2007-01-30 04:58:00,84.647,84.647,84.615,84.615,8000000.0
2007-01-30 04:59:00,84.617,84.617,84.607,84.607,12800000.0
2007-01-30 05:00:00,84.604,84.621,84.604,84.619,11200000.0
2007-01-30 05:01:00,84.622,84.626,84.616,84.623,14400000.0
2007-01-30 05:02:00,84.625,84.629,84.621,84.622,14400000.0
2007-01-30 05:03:00,84.622,84.633,84.616,84.619,12800000.0
2007-01-30 05:04:00,84.625,84.63,84.622,84.628,8000000.0
2007-01-30 05:05:00,84.617,84.632,84.617,84.632,11200000.0
2007-01-30 05:06:00,84.632,84.632,84.624,84.624,11200000.0
2007-01-30 05:07:00,84.606,84.631,84.604,84.631,14400000.0
2007-01-30 05:08:00,84.628,84.632,84.613,84.63,11200000.0
2007-01-30 05:09:00,84.63,84.63,84.614,84.614,17600000.0
2007-01-30 05:12:00,84.61,84.618,84.61,84.614,12800000.0
2007-01-30 05:13:00,84.616,84.62,84.61,84.62,12800000.0
2007-01-30 05:14:00,84.607,84.608,84.602,84.602,14400000.0
2007-01-30 05:15:00,84.61,84.618,84.596,84.608,15400000.0
2007-01-30 05:17:00,84.594,84.6,84.594,84.598,11200000.0
2007-01-30 05:18:00,84.598,84.604,84.583,84.599,8000000.0
2007-01-30 05:19:00,84.587,84.601,84.587,84.596,16000000.0
2007-01-30 05:20:00,84.59,84.6,84.59,84.6,11200000.0
2007-01-30 05:21:00,84.618,84.621,84.607,84.621,12800000.0
2007-01-30 05:22:00,84.615,84.624,84.615,84.624,11200000.0
2007-01-30 05:23:00,84.63,84.631,84.611,84.611,13600000.0
2007-01-30 05:24:00,84.615,84.623,84.615,84.615,11200000.0
2007-01-30 05:25:00,84.625,84.637,84.625,84.637,12800000.0
2007-01-30 05:29:00,84.626,84.629,84.617,84.617,11200000.0
2007-01-30 05:30:00,84.636,84.663,84.633,84.657,16000000.0
2007-01-30 05:31:00,84.668,84.676,84.661,84.676,17600000.0
2007-01-30 05:32:00,84.665,84.674,84.665,84.669,12800000.0
2007-01-30 05:33:00,84.68,84.698,84.68,84.697,9600000.0
2007-01-30 05:34:00,84.709,84.719,84.701,84.701,16000000.0
2007-01-30 05:35:00,84.706,84.706,84.682,84.682,11200000.0
2007-01-30 05:36:00,84.689,84.71,84.689,84.699,16000000.0
2007-01-30 05:37:00,84.704,84.713,84.704,84.708,11200000.0
2007-01-30 05:38:00,84.707,84.707,84.688,84.702,16000000.0
2007-01-30 05:39:00,84.688,84.701,84.687,84.701,11200000.0
2007-01-30 05:40:00,84.703,84.704,84.695,84.695,9600000.0
2007-01-30 05:41:00,84.697,84.708,84.697,84.708,12800000.0
2007-01-30 05:42:00,84.722,84.738,84.722,84.727,11200000.0
2007-01-30 05:43:00,84.728,84.728,84.718,84.718,11200000.0
2007-01-30 05:44:00,84.724,84.729,84.724,84.726,11200000.0
2007-01-30 05:47:00,84.718,84.724,84.718,84.72,14400000.0
2007-01-30 05:48:00,84.721,84.724,84.711,84.722,10000000.0
2007-01-30 05:49:00,84.719,84.724,84.711,84.711,17600000.0
2007-01-30 05:50:00,84.71,84.715,84.706,84.708,11200000.0
2007-01-30 05:51:00,84.73,84.73,84.72,84.728,11200000.0
2007-01-30 05:53:00,84.726,84.731,84.72,84.729,17600000.0
2007-01-30 05:54:00,84.718,84.718,84.697,84.699,9600000.0
2007-01-30 05:55:00,84.648,84.715,84.648,84.705,11200000.0
2007-01-30 05:56:00,84.691,84.711,84.691,84.711,12800000.0
2007-01-30 05:57:00,84.711,84.719,84.71,84.719,12800000.0
2007-01-30 05:58:00,84.715,84.715,84.628,84.694,12800000.0
2007-01-30 05:59:00,84.693,84.698,84.683,84.692,12800000.0
2007-01-30 06:00:00,84.704,84.705,84.701,84.702,8000000.0
2007-01-30 06:01:00,84.704,84.704,84.687,84.692,11200000.0
2007-01-30 06:02:00,84.692,84.705,84.692,84.697,12800000.0
2007-01-30 06:03:00,84.714,84.714,84.701,84.712,11200000.0
2007-01-30 06:04:00,84.708,84.716,84.695,84.716,16000000.0
2007-01-30 06:05:00,84.74,84.74,84.723,84.726,14800000.0
2007-01-30 06:06:00,84.724,84.74,84.719,84.74,12800000.0
2007-01-30 06:08:00,84.742,84.757,84.736,84.757,11200000.0
2007-01-30 06:09:00,84.756,84.756,84.748,84.748,11200000.0
2007-01-30 06:10:00,84.758,84.771,84.675,84.765,11200000.0
2007-01-30 06:11:00,84.768,84.771,84.76,84.768,17600000.0
2007-01-30 06:12:00,84.781,84.804,84.776,84.804,11200000.0
2007-01-30 06:13:00,84.823,84.837,84.809,84.814,12800000.0
2007-01-30 06:14:00,84.816,84.816,84.801,84.812,12800000.0
2007-01-30 06:16:00,84.805,84.814,84.805,84.809,8000000.0
2007-01-30 06:17:00,84.803,84.803,84.791,84.803,12800000.0
2007-01-30 06:18:00,84.805,84.805,84.786,84.786,12800000.0
2007-01-30 06:19:00,84.774,84.794,84.774,84.794,12800000.0
2007-01-30 06:21:00,84.808,84.814,84.803,84.803,12800000.0
2007-01-30 06:22:00,84.793,84.815,84.792,84.815,12800000.0
2007-01-30 06:23:00,84.815,84.821,84.815,84.818,8000000.0
2007-01-30 06:24:00,84.83,84.83,84.821,84.826,8000000.0
2007-01-30 06:25:00,84.823,84.84,84.806,84.84,12800000.0
2007-01-30 06:26:00,84.839,84.844,84.833,84.84,12800000.0
2007-01-30 06:27:00,84.843,84.843,84.817,84.82,14400000.0
2007-01-30 06:28:00,84.806,84.808,84.806,84.806,8000000.0
2007-01-30 06:29:00,84.806,84.814,84.805,84.811,11200000.0
2007-01-30 06:30:00,84.804,84.81,84.801,84.81,14400000.0
2007-01-30 06:31:00,84.808,84.808,84.798,84.803,14400000.0
2007-01-30 06:32:00,84.796,84.796,84.771,84.771,12800000.0
2007-01-30 06:34:00,84.749,84.77,84.749,84.765,12800000.0
2007-01-30 06:35:00,84.758,84.758,84.746,84.748,12800000.0
2007-01-30 06:36:00,84.751,84.761,84.743,84.756,14400000.0
2007-01-30 06:37:00,84.764,84.764,84.751,84.751,13200000.0
2007-01-30 06:38:00,84.749,84.758,84.747,84.758,16000000.0
2007-01-30 06:40:00,84.766,84.772,84.76,84.772,9600000.0
2007-01-30 06:41:00,84.771,84.771,84.759,84.761,12800000.0
2007-01-30 06:42:00,84.759,84.768,84.755,84.768,9600000.0
2007-01-30 06:43:00,84.713,84.796,84.713,84.796,16000000.0
2007-01-30 06:44:00,84.799,84.803,84.79,84.793,17600000.0
2007-01-30 06:47:00,84.791,84.8,84.786,84.795,12800000.0
2007-01-30 06:48:00,84.778,84.789,84.777,84.777,17600000.0
2007-01-30 06:50:00,84.759,84.778,84.759,84.777,14400000.0
2007-01-30 06:51:00,84.793,84.803,84.793,84.801,12800000.0
2007-01-30 06:52:00,84.804,84.804,84.794,84.798,12800000.0
2007-01-30 06:55:00,84.793,84.803,84.792,84.803,9600000.0
2007-01-30 06:56:00,84.798,84.798,84.786,84.793,11200000.0
2007-01-30 06:57:00,84.8,84.8,84.789,84.795,14400000.0
2007-01-30 06:58:00,84.795,84.801,84.787,84.787,12200000.0
2007-01-30 06:59:00,84.791,84.791,84.77,84.78,12800000.0
2007-01-30 07:00:00,84.782,84.786,84.778,84.785,16000000.0
2007-01-30 07:01:00,84.784,84.79,84.781,84.787,17600000.0
2007-01-30 07:02:00,84.789,84.789,84.775,84.783,12800000.0
2007-01-30 07:03:00,84.777,84.792,84.777,84.792,12800000.0
2007-01-30 07:04:00,84.77,84.79,84.768,84.79,12800000.0
2007-01-30 07:05:00,84.795,84.795,84.775,84.786,11200000.0
2007-01-30 07:06:00,84.779,84.779,84.754,84.754,12800000.0
2007-01-30 07:07:00,84.746,84.747,84.739,84.739,11200000.0
2007-01-30 07:08:00,84.725,84.727,84.714,84.719,16000000.0
2007-01-30 07:09:00,84.75,84.759,84.75,84.759,12800000.0
2007-01-30 07:10:00,84.737,84.76,84.737,84.76,4800000.0
2007-01-30 07:11:00,84.767,84.768,84.76,84.765,12800000.0
2007-01-30 07:12:00,84.756,84.765,84.756,84.761,6400000.0
2007-01-30 07:13:00,84.761,84.766,84.755,84.764,12800000.0
2007-01-30 07:14:00,84.753,84.782,84.753,84.782,11200000.0
2007-01-30 07:15:00,84.781,84.789,84.778,84.785,11200000.0
2007-01-30 07:16:00,84.789,84.789,84.772,84.772,11200000.0
2007-01-30 07:17:00,84.764,84.778,84.764,84.77,12800000.0
2007-01-30 07:18:00,84.789,84.789,84.776,84.776,17600000.0
2007-01-30 07:19:00,84.786,84.789,84.771,84.774,12800000.0
2007-01-30 07:20:00,84.777,84.782,84.774,84.775,12800000.0
2007-01-30 07:21:00,84.768,84.772,84.766,84.767,12800000.0
2007-01-30 07:22:00,84.767,84.774,84.759,84.774,17600000.0
2007-01-30 07:23:00,84.767,84.777,84.767,84.777,11200000.0
2007-01-30 07:24:00,84.779,84.787,84.77,84.771,14400000.0
2007-01-30 07:25:00,84.774,84.783,84.764,84.777,16000000.0
2007-01-30 07:26:00,84.77,84.778,84.77,84.778,3200000.0
2007-01-30 07:27:00,84.783,84.79,84.781,84.782,16000000.0
2007-01-30 07:28:00,84.776,84.782,84.774,84.774,14400000.0
2007-01-30 07:33:00,84.766,84.767,84.761,84.765,8000000.0
2007-01-30 07:34:00,84.761,84.765,84.757,84.758,12800000.0
2007-01-30 07:35:00,84.753,84.767,84.753,84.767,16000000.0
2007-01-30 07:36:00,84.739,84.76,84.739,84.76,11200000.0
2007-01-30 07:37:00,84.765,84.765,84.758,84.758,11200000.0
2007-01-30 07:38:00,84.76,84.76,84.752,84.753,12800000.0
2007-01-30 07:39:00,84.758,84.786,84.757,84.786,11200000.0
2007-01-30 07:40:00,84.777,84.777,84.771,84.772,11200000.0
2007-01-30 07:41:00,84.772,84.778,84.766,84.778,12800000.0
2007-01-30 07:42:00,84.777,84.777,84.751,84.751,12800000.0
2007-01-30 07:43:00,84.749,84.773,84.749,84.769,12800000.0
2007-01-30 07:45:00,84.762,84.769,84.759,84.769,11200000.0
2007-01-30 07:46:00,84.77,84.776,84.765,84.765,11200000.0
2007-01-30 07:47:00,84.773,84.773,84.759,84.772,14400000.0
2007-01-30 07:48:00,84.782,84.782,84.762,84.762,13800000.0
2007-01-30 07:49:00,84.764,84.771,84.76,84.768,17600000.0
2007-01-30 07:50:00,84.756,84.771,84.756,84.768,8000000.0
2007-01-30 07:52:00,84.761,84.761,84.753,84.754,17600000.0
2007-01-30 07:53:00,84.746,84.763,84.745,84.763,12800000.0
2007-01-30 07:54:00,84.765,84.771,84.76,84.771,11200000.0
2007-01-30 07:55:00,84.784,84.794,84.77,84.794,12800000.0
2007-01-30 07:56:00,84.801,84.803,84.791,84.791,16000000.0
2007-01-30 07:57:00,84.806,84.822,84.806,84.822,11200000.0
2007-01-30 07:58:00,84.824,84.831,84.82,84.82,11200000.0
2007-01-30 07:59:00,84.822,84.824,84.818,84.821,12800000.0
2007-01-30 08:00:00,84.841,84.841,84.832,84.833,8000000.0
2007-01-30 08:01:00,84.839,84.839,84.829,84.831,8000000.0
2007-01-30 08:02:00,84.826,84.826,84.818,84.824,11200000.0
2007-01-30 08:03:00,84.819,84.826,84.812,84.812,11200000.0
2007-01-30 08:04:00,84.822,84.829,84.82,84.825,17600000.0
2007-01-30 08:05:00,84.83,84.837,84.826,84.833,14400000.0
2007-01-30 08:06:00,84.829,84.829,84.818,84.818,3200000.0
2007-01-30 08:07:00,84.825,84.833,84.823,84.833,11200000.0
2007-01-30 08:08:00,84.828,84.841,84.828,84.841,17600000.0
2007-01-30 08:09:00,84.849,84.86,84.844,84.844,12200000.0
2007-01-30 08:10:00,84.837,84.863,84.837,84.863,12800000.0
2007-01-30 08:12:00,84.858,84.863,84.843,84.843,16000000.0
2007-01-30 08:13:00,84.854,84.854,84.843,84.847,11200000.0
2007-01-30 08:14:00,84.847,84.847,84.835,84.835,12800000.0
2007-01-30 08:16:00,84.845,84.845,84.812,84.825,11200000.0
2007-01-30 08:17:00,84.824,84.834,84.822,84.834,12800000.0
2007-01-30 08:18:00,84.846,84.855,84.846,84.85,12800000.0
2007-01-30 08:19:00,84.846,84.856,84.838,84.842,14400000.0
2007-01-30 08:20:00,84.84,84.849,84.832,84.849,16000000.0
2007-01-30 08:21:00,84.845,84.852,84.822,84.822,17600000.0
2007-01-30 08:22:00,84.835,84.849,84.835,84.844,11200000.0
2007-01-30 08:23:00,84.845,84.845,84.838,84.838,11200000.0
2007-01-30 08:24:00,84.844,84.846,84.842,84.842,9600000.0
2007-01-30 08:27:00,84.834,84.855,84.834,84.839,12800000.0
2007-01-30 08:28:00,84.845,84.857,84.83,84.857,11200000.0
2007-01-30 08:29:00,84.874,84.881,84.872,84.881,14400000.0
2007-01-30 08:30:00,84.873,84.876,84.843,84.843,11200000.0
2007-01-30 08:31:00,84.831,84.848,84.829,84.829,12800000.0
2007-01-30 08:32:00,84.826,84.85,84.826,84.85,11200000.0
2007-01-30 08:33:00,84.855,84.879,84.855,84.875,11200000.0
2007-01-30 08:34:00,84.886,84.886,84.873,84.88,9600000.0
2007-01-30 08:35:00,84.878,84.878,84.861,84.862,17600000.0
2007-01-30 08:36:00,84.842,84.851,84.842,84.846,17600000.0
2007-01-30 08:37:00,84.854,84.86,84.845,84.845,11200000.0
2007-01-30 08:38:00,84.835,84.847,84.828,84.834,11200000.0
2007-01-30 08:39:00,84.826,84.845,84.826,84.842,16000000.0
2007-01-30 08:40:00,84.842,84.842,84.825,84.825,16000000.0
2007-01-30 08:41:00,84.823,84.84,84.808,84.808,17600000.0
2007-01-30 08:42:00,84.809,84.827,84.809,84.825,12800000.0
2007-01-30 08:43:00,84.837,84.854,84.827,84.854,12800000.0
2007-01-30 08:44:00,84.866,84.866,84.858,84.858,12800000.0
2007-01-30 08:45:00,84.861,84.869,84.857,84.861,16000000.0
2007-01-30 08:46:00,84.866,84.891,84.866,84.891,11200000.0
2007-01-30 08:47:00,84.895,84.918,84.889,84.917,11200000.0
2007-01-30 08:48:00,84.929,84.931,84.897,84.897,12800000.0
2007-01-30 08:49:00,84.899,84.91,84.898,84.906,16400000.0
2007-01-30 08:50:00,84.903,84.906,84.885,84.885,12800000.0
2007-01-30 08:52:00,84.876,84.876,84.858,84.863,11200000.0
2007-01-30 08:53:00,84.872,84.911,84.872,84.911,16000000.0
2007-01-30 08:54:00,84.909,84.909,84.879,84.887,8000000.0
2007-01-30 08:55:00,84.912,84.915,84.899,84.907,16000000.0
2007-01-30 08:56:00,84.922,84.922,84.913,84.913,11200000.0
2007-01-30 08:57:00,84.905,84.912,84.904,84.904,11200000.0
2007-01-30 08:58:00,84.889,84.892,84.886,84.892,9600000.0
2007-01-30 08:59:00,84.901,84.91,84.901,84.909,12800000.0
2007-01-30 09:00:00,84.929,84.963,84.929,84.96,17600000.0
2007-01-30 09:01:00,84.965,84.965,84.949,84.949,11600000.0
2007-01-30 09:02:00,84.96,84.966,84.952,84.958,11200000.0
2007-01-30 09:03:00,84.97,85.045,84.97,85.045,16000000.0
2007-01-30 09:04:00,85.061,85.062,85.032,85.032,11200000.0
2007-01-30 09:05:00,85.011,85.011,84.982,84.982,11200000.0
2007-01-30 09:06:00,84.979,85.011,84.979,85.011,12800000.0
2007-01-30 09:07:00,85.022,85.028,85.019,85.027,12800000.0
2007-01-30 09:08:00,85.017,85.017,84.971,84.975,12800000.0
2007-01-30 09:09:00,84.939,84.949,84.93,84.93,17600000.0
2007-01-30 09:10:00,84.911,84.923,84.911,84.923,12800000.0
2007-01-30 09:12:00,84.921,84.934,84.917,84.934,12800000.0
2007-01-30 09:13:00,84.937,84.951,84.93,84.951,11200000.0
2007-01-30 09:14:00,84.947,84.964,84.947,84.96,11200000.0
2007-01-30 09:15:00,84.965,84.971,84.962,84.969,11200000.0
2007-01-30 09:16:00,84.982,84.989,84.971,84.987,12800000.0
2007-01-30 09:17:00,85.011,85.031,85.003,85.031,10600000.0
2007-01-30 09:18:00,85.014,85.038,84.999,85.038,14400000.0
2007-01-30 09:19:00,85.032,85.054,85.032,85.054,12800000.0
2007-01-30 09:20:00,85.043,85.043,85.022,85.03,16000000.0
2007-01-30 09:21:00,85.032,85.032,85.018,85.018,11200000.0
2007-01-30 09:22:00,85.046,85.054,85.042,85.054,17600000.0
2007-01-30 09:24:00,84.924,85.035,84.924,85.035,11600000.0
2007-01-30 09:25:00,85.032,85.032,85.001,85.001,12800000.0
2007-01-30 09:26:00,84.993,85.001,84.987,84.996,11200000.0
2007-01-30 09:27:00,84.993,85.003,84.987,84.987,11200000.0
2007-01-30 09:28:00,84.972,84.989,84.972,84.974,12800000.0
2007-01-30 09:29:00,84.963,84.972,84.963,84.967,11200000.0
2007-01-30 09:30:00,84.964,84.974,84.961,84.974,12800000.0
2007-01-30 09:31:00,84.978,84.98,84.973,84.973,12800000.0
2007-01-30 09:32:00,84.96,84.965,84.938,84.938,14400000.0
2007-01-30 09:33:00,84.949,84.959,84.947,84.959,12800000.0
2007-01-30 09:34:00,84.964,84.968,84.963,84.967,11200000.0
2007-01-30 09:35:00,84.964,84.966,84.957,84.959,12800000.0
2007-01-30 09:36:00,84.954,84.96,84.95,84.96,9600000.0
2007-01-30 09:37:00,84.969,84.969,84.893,84.962,16000000.0
2007-01-30 09:38:00,85.0,85.015,84.998,85.005,11200000.0
2007-01-30 09:39:00,85.03,85.063,85.03,85.063,12800000.0
2007-01-30 09:40:00,85.082,85.096,85.06,85.068,14400000.0
2007-01-30 09:41:00,85.06,85.06,85.05,85.05,11200000.0
2007-01-30 09:42:00,85.037,85.045,85.034,85.035,16000000.0
2007-01-30 09:43:00,85.036,85.058,85.036,85.058,12800000.0
2007-01-30 09:44:00,85.068,85.082,85.066,85.073,12800000.0
2007-01-30 09:45:00,85.075,85.075,85.055,85.062,12800000.0
2007-01-30 09:46:00,85.069,85.091,85.067,85.091,11200000.0
2007-01-30 09:47:00,85.097,85.1,85.091,85.093,12800000.0
2007-01-30 09:48:00,85.095,85.106,85.088,85.102,11200000.0
2007-01-30 09:49:00,85.101,85.101,85.074,85.081,12800000.0
2007-01-30 09:50:00,85.086,85.086,85.076,85.077,16000000.0
2007-01-30 09:51:00,85.068,85.081,85.057,85.081,15400000.0
2007-01-30 09:52:00,85.062,85.062,85.044,85.053,14800000.0
2007-01-30 09:53:00,85.071,85.095,85.071,85.091,12800000.0
2007-01-30 09:54:00,85.096,85.096,85.071,85.071,17600000.0
2007-01-30 09:55:00,85.06,85.072,85.06,85.064,11200000.0
2007-01-30 09:56:00,85.062,85.067,85.051,85.061,14400000.0
2007-01-30 09:57:00,85.057,85.057,85.005,85.005,17600000.0
2007-01-30 09:58:00,84.991,84.994,84.87,84.974,17600000.0
2007-01-30 09:59:00,84.985,84.985,84.975,84.977,17600000.0
2007-01-30 10:00:00,84.995,85.002,84.981,84.981,11200000.0
2007-01-30 10:01:00,84.972,84.985,84.968,84.971,12800000.0
2007-01-30 10:02:00,84.966,84.975,84.962,84.975,15400000.0
2007-01-30 10:03:00,84.988,84.99,84.977,84.988,11200000.0
2007-01-30 10:04:00,84.995,85.004,84.994,85.004,8000000.0
2007-01-30 10:06:00,85.008,85.028,85.008,85.028,16000000.0
2007-01-30 10:07:00,85.029,85.035,85.019,85.03,12800000.0
2007-01-30 10:08:00,85.007,85.007,84.978,84.981,11200000.0
2007-01-30 10:09:00,84.954,84.954,84.912,84.912,12800000.0
2007-01-30 10:10:00,84.918,84.918,84.891,84.91,17600000.0
2007-01-30 10:11:00,84.901,84.908,84.898,84.905,11200000.0
2007-01-30 10:12:00,84.908,84.916,84.903,84.913,12800000.0
2007-01-30 10:13:00,84.898,84.898,84.866,84.87,12800000.0
2007-01-30 10:14:00,84.854,84.854,84.841,84.841,11200000.0
2007-01-30 10:15:00,84.836,84.852,84.836,84.849,12800000.0
2007-01-30 10:16:00,84.862,84.869,84.862,84.865,12800000.0
2007-01-30 10:17:00,84.853,84.876,84.853,84.876,11200000.0
2007-01-30 10:18:00,84.876,84.877,84.853,84.877,11200000.0
2007-01-30 10:19:00,84.867,84.872,84.856,84.872,11200000.0
2007-01-30 10:20:00,84.864,84.864,84.848,84.854,17600000.0
2007-01-30 10:21:00,84.849,84.868,84.849,84.858,16000000.0
2007-01-30 10:22:00,84.862,84.865,84.856,84.858,11200000.0
2007-01-30 10:23:00,84.876,84.881,84.872,84.876,11200000.0
2007-01-30 10:25:00,84.876,84.876,84.854,84.872,11200000.0
2007-01-30 10:26:00,84.864,84.864,84.848,84.852,8400000.0
2007-01-30 10:27:00,84.859,84.864,84.858,84.864,11600000.0
2007-01-30 10:28:00,84.86,84.86,84.849,84.856,12800000.0
2007-01-30 10:29:00,84.844,84.856,84.844,84.852,11200000.0
2007-01-30 10:30:00,84.855,84.857,84.847,84.851,8000000.0
2007-01-30 10:31:00,84.87,84.87,84.85,84.855,12800000.0
2007-01-30 10:32:00,84.848,84.857,84.847,84.854,17600000.0
2007-01-30 10:33:00,84.844,84.844,84.831,84.831,10600000.0
2007-01-30 10:34:00,84.826,84.837,84.824,84.837,10600000.0
2007-01-30 10:35:00,84.837,84.852,84.834,84.852,11200000.0
2007-01-30 10:36:00,84.839,84.843,84.834,84.837,11200000.0
2007-01-30 10:37:00,84.837,84.837,84.747,84.822,11200000.0
2007-01-30 10:38:00,84.82,84.828,84.808,84.828,12800000.0
2007-01-30 10:39:00,84.815,84.815,84.792,84.792,11200000.0
2007-01-30 10:40:00,84.803,84.803,84.787,84.787,16000000.0
2007-01-30 10:41:00,84.781,84.783,84.754,84.754,12800000.0
2007-01-30 10:42:00,84.766,84.775,84.759,84.775,11200000.0
2007-01-30 10:43:00,84.778,84.785,84.778,84.783,11200000.0
2007-01-30 10:44:00,84.783,84.804,84.783,84.801,12800000.0
2007-01-30 10:45:00,84.804,84.813,84.801,84.812,12800000.0
2007-01-30 10:47:00,84.824,84.839,84.803,84.839,12800000.0
2007-01-30 10:48:00,84.849,84.849,84.831,84.831,12800000.0
2007-01-30 10:49:00,84.821,84.833,84.821,84.831,11200000.0
2007-01-30 10:50:00,84.833,84.839,84.825,84.825,16000000.0
2007-01-30 10:51:00,84.837,84.854,84.837,84.854,17000000.0
2007-01-30 10:52:00,84.862,84.867,84.86,84.86,11200000.0
2007-01-30 10:53:00,84.871,84.875,84.854,84.86,11200000.0
2007-01-30 10:54:00,84.876,84.887,84.869,84.887,17600000.0
2007-01-30 10:55:00,84.884,84.892,84.879,84.884,11200000.0
2007-01-30 10:56:00,84.887,84.888,84.882,84.885,17600000.0
2007-01-30 10:57:00,84.881,84.889,84.881,84.887,16000000.0
2007-01-30 10:58:00,84.885,84.886,84.794,84.883,12800000.0
2007-01-30 10:59:00,84.881,84.881,84.862,84.862,11200000.0
2007-01-30 11:00:00,84.863,84.863,84.847,84.847,12800000.0
2007-01-30 11:01:00,84.854,84.858,84.849,84.849,12800000.0
2007-01-30 11:02:00,84.839,84.839,84.816,84.825,15400000.0
2007-01-30 11:03:00,84.84,84.845,84.831,84.836,12800000.0
2007-01-30 11:04:00,84.831,84.854,84.831,84.854,14400000.0
2007-01-30 11:05:00,84.845,84.845,84.815,84.826,18000000.0
2007-01-30 11:06:00,84.825,84.825,84.804,84.806,17600000.0
2007-01-30 11:07:00,84.801,84.801,84.779,84.796,17600000.0
2007-01-30 11:08:00,84.735,84.801,84.735,84.8,11200000.0
2007-01-30 11:09:00,84.81,84.812,84.802,84.81,17600000.0
2007-01-30 11:10:00,84.803,84.814,84.803,84.811,12800000.0
2007-01-30 11:11:00,84.812,84.812,84.803,84.807,11200000.0
2007-01-30 11:12:00,84.806,84.807,84.791,84.791,17600000.0
2007-01-30 11:13:00,84.802,84.808,84.788,84.804,14400000.0
2007-01-30 11:14:00,84.821,84.829,84.812,84.812,11200000.0
2007-01-30 11:15:00,84.791,84.8,84.782,84.789,11200000.0
2007-01-30 11:16:00,84.788,84.804,84.787,84.804,12800000.0
2007-01-30 11:17:00,84.795,84.801,84.788,84.798,11200000.0
2007-01-30 11:18:00,84.798,84.801,84.791,84.798,12800000.0
2007-01-30 11:19:00,84.792,84.8,84.791,84.796,17600000.0
2007-01-30 11:20:00,84.803,84.803,84.793,84.793,12800000.0
2007-01-30 11:21:00,84.79,84.79,84.766,84.766,14400000.0
2007-01-30 11:22:00,84.756,84.765,84.749,84.749,12800000.0
2007-01-30 11:23:00,84.758,84.758,84.737,84.737,11600000.0
2007-01-30 11:24:00,84.747,84.749,84.732,84.739,12800000.0
2007-01-30 11:25:00,84.749,84.776,84.749,84.772,17600000.0
2007-01-30 11:26:00,84.77,84.77,84.747,84.747,14400000.0
2007-01-30 11:27:00,84.739,84.748,84.729,84.73,11200000.0
2007-01-30 11:28:00,84.734,84.745,84.734,84.745,14400000.0
2007-01-30 11:29:00,84.743,84.76,84.743,84.751,14400000.0
2007-01-30 11:30:00,84.746,84.747,84.738,84.739,14400000.0
2007-01-30 11:31:00,84.74,84.742,84.734,84.742,11200000.0
2007-01-30 11:32:00,84.739,84.746,84.736,84.746,17600000.0
2007-01-30 11:33:00,84.734,84.734,84.714,84.714,12800000.0
2007-01-30 11:34:00,84.708,84.708,84.65,84.65,12800000.0
2007-01-30 11:35:00,84.655,84.658,84.651,84.651,11200000.0
2007-01-30 11:36:00,84.64,84.664,84.64,84.658,12800000.0
2007-01-30 11:37:00,84.669,84.676,84.667,84.667,11200000.0
2007-01-30 11:38:00,84.67,84.675,84.67,84.675,11200000.0
2007-01-30 11:39:00,84.682,84.699,84.677,84.697,11200000.0
2007-01-30 11:40:00,84.693,84.695,84.688,84.693,11200000.0
2007-01-30 11:41:00,84.693,84.693,84.678,84.678,16000000.0
2007-01-30 11:42:00,84.666,84.669,84.648,84.658,17600000.0
2007-01-30 11:43:00,84.663,84.663,84.62,84.62,11200000.0
2007-01-30 11:44:00,84.63,84.63,84.599,84.601,11200000.0
2007-01-30 11:45:00,84.58,84.58,84.555,84.558,14400000.0
2007-01-30 11:46:00,84.542,84.542,84.498,84.506,11200000.0
2007-01-30 11:47:00,84.512,84.522,84.494,84.522,17600000.0
2007-01-30 11:48:00,84.545,84.549,84.535,84.547,11200000.0
2007-01-30 11:49:00,84.535,84.535,84.497,84.497,12800000.0
2007-01-30 11:50:00,84.487,84.51,84.487,84.51,12800000.0
2007-01-30 11:51:00,84.478,84.488,84.471,84.477,11200000.0
2007-01-30 11:52:00,84.488,84.491,84.476,84.481,11200000.0
2007-01-30 11:53:00,84.479,84.479,84.454,84.47,16000000.0
2007-01-30 11:54:00,84.478,84.478,84.461,84.472,14400000.0
2007-01-30 11:55:00,84.473,84.499,84.435,84.499,11200000.0
2007-01-30 11:56:00,84.507,84.51,84.486,84.487,12800000.0
2007-01-30 11:57:00,84.5,84.505,84.488,84.488,12800000.0
2007-01-30 11:58:00,84.488,84.488,84.476,84.476,11200000.0
2007-01-30 11:59:00,84.464,84.47,84.452,84.463,11200000.0
2007-01-30 12:00:00,84.47,84.47,84.463,84.463,11200000.0
2007-01-30 12:01:00,84.467,84.482,84.467,84.478,11200000.0
2007-01-30 12:02:00,84.487,84.508,84.487,84.508,14400000.0
2007-01-30 12:03:00,84.503,84.503,84.481,84.497,11200000.0
2007-01-30 12:04:00,84.493,84.505,84.489,84.505,17600000.0
2007-01-30 12:06:00,84.522,84.528,84.516,84.516,12800000.0
2007-01-30 12:08:00,84.52,84.527,84.515,84.52,11200000.0
2007-01-30 12:09:00,84.523,84.536,84.523,84.534,14400000.0
2007-01-30 12:10:00,84.539,84.555,84.539,84.542,11200000.0
2007-01-30 12:12:00,84.555,84.573,84.555,84.573,11200000.0
2007-01-30 12:13:00,84.586,84.597,84.579,84.591,11200000.0
2007-01-30 12:14:00,84.586,84.59,84.582,84.59,12200000.0
2007-01-30 12:15:00,84.596,84.612,84.596,84.612,12200000.0
2007-01-30 12:16:00,84.603,84.62,84.603,84.604,12200000.0
2007-01-30 12:17:00,84.598,84.606,84.541,84.606,18000000.0
2007-01-30 12:18:00,84.605,84.627,84.605,84.625,16000000.0
2007-01-30 12:20:00,84.631,84.631,84.604,84.608,14400000.0
2007-01-30 12:21:00,84.607,84.613,84.605,84.609,11200000.0
2007-01-30 12:22:00,84.601,84.603,84.59,84.596,16000000.0
2007-01-30 12:23:00,84.612,84.624,84.61,84.622,13800000.0
2007-01-30 12:24:00,84.624,84.633,84.621,84.622,12800000.0
2007-01-30 12:25:00,84.632,84.661,84.632,84.661,11200000.0
2007-01-30 12:26:00,84.665,84.682,84.662,84.682,11200000.0
2007-01-30 12:27:00,84.688,84.7,84.688,84.7,11200000.0
2007-01-30 12:28:00,84.703,84.709,84.688,84.69,12800000.0
2007-01-30 12:29:00,84.68,84.685,84.663,84.665,17600000.0
2007-01-30 12:30:00,84.646,84.656,84.646,84.652,17600000.0
2007-01-30 12:31:00,84.641,84.641,84.623,84.635,12800000.0
2007-01-30 12:32:00,84.635,84.643,84.629,84.643,12800000.0
2007-01-30 12:33:00,84.649,84.649,84.638,84.648,14400000.0
2007-01-30 12:34:00,84.659,84.673,84.659,84.668,12800000.0
2007-01-30 12:35:00,84.666,84.671,84.658,84.659,11200000.0
2007-01-30 12:37:00,84.648,84.662,84.644,84.652,11200000.0
2007-01-30 12:38:00,84.656,84.656,84.559,84.645,17600000.0
2007-01-30 12:39:00,84.65,84.667,84.65,84.667,16000000.0
2007-01-30 12:40:00,84.651,84.651,84.627,84.639,16000000.0
2007-01-30 12:41:00,84.633,84.636,84.627,84.627,12800000.0
2007-01-30 12:42:00,84.627,84.632,84.622,84.622,14400000.0
2007-01-30 12:43:00,84.623,84.627,84.619,84.627,12800000.0
2007-01-30 12:44:00,84.618,84.64,84.615,84.64,17600000.0
2007-01-30 12:45:00,84.662,84.664,84.639,84.639,16400000.0
2007-01-30 12:46:00,84.637,84.643,84.633,84.643,12800000.0
2007-01-30 12:47:00,84.65,84.65,84.629,84.632,12800000.0
2007-01-30 12:48:00,84.638,84.645,84.636,84.639,12800000.0
2007-01-30 12:49:00,84.632,84.632,84.62,84.624,15400000.0
2007-01-30 12:50:00,84.629,84.639,84.626,84.638,14400000.0
2007-01-30 12:51:00,84.653,84.669,84.647,84.669,11200000.0
2007-01-30 12:52:00,84.679,84.679,84.663,84.672,11200000.0
2007-01-30 12:53:00,84.671,84.697,84.671,84.697,11200000.0
2007-01-30 12:55:00,84.715,84.721,84.713,84.713,16000000.0
2007-01-30 12:56:00,84.709,84.709,84.696,84.696,11200000.0
2007-01-30 12:57:00,84.711,84.724,84.711,84.724,11200000.0
2007-01-30 12:58:00,84.72,84.738,84.72,84.728,17600000.0
2007-01-30 12:59:00,84.744,84.754,84.744,84.747,16000000.0
2007-01-30 13:00:00,84.754,84.754,84.744,84.749,12800000.0
2007-01-30 13:01:00,84.741,84.741,84.733,84.74,13800000.0
2007-01-30 13:02:00,84.735,84.735,84.726,84.726,12800000.0
2007-01-30 13:03:00,84.728,84.732,84.71,84.722,16000000.0
2007-01-30 13:04:00,84.719,84.725,84.719,84.723,11200000.0
2007-01-30 13:05:00,84.718,84.722,84.708,84.714,12800000.0
2007-01-30 13:06:00,84.713,84.713,84.701,84.701,3200000.0
2007-01-30 13:07:00,84.691,84.699,84.69,84.69,14400000.0
2007-01-30 13:08:00,84.678,84.678,84.663,84.663,17600000.0
2007-01-30 13:09:00,84.659,84.659,84.616,84.616,12800000.0
2007-01-30 13:10:00,84.614,84.637,84.612,84.637,16000000.0
2007-01-30 13:11:00,84.628,84.63,84.621,84.624,11200000.0
2007-01-30 13:12:00,84.629,84.634,84.628,84.629,12800000.0
2007-01-30 13:13:00,84.609,84.609,84.591,84.591,17600000.0
2007-01-30 13:14:00,84.607,84.612,84.6,84.6,12800000.0
2007-01-30 13:15:00,84.626,84.626,84.603,84.609,12800000.0
2007-01-30 13:16:00,84.595,84.617,84.595,84.605,17600000.0
2007-01-30 13:17:00,84.587,84.599,84.581,84.599,12800000.0
2007-01-30 13:19:00,84.614,84.614,84.596,84.596,16000000.0
2007-01-30 13:20:00,84.603,84.603,84.592,84.6,9600000.0
2007-01-30 13:21:00,84.597,84.597,84.58,84.588,11200000.0
2007-01-30 13:22:00,84.588,84.596,84.588,84.595,14400000.0
2007-01-30 13:23:00,84.593,84.611,84.593,84.603,12800000.0
2007-01-30 13:24:00,84.615,84.615,84.553,84.607,8000000.0
2007-01-30 13:25:00,84.567,84.594,84.567,84.583,17600000.0
2007-01-30 13:26:00,84.59,84.591,84.581,84.584,17600000.0
2007-01-30 13:27:00,84.577,84.577,84.569,84.574,12800000.0
2007-01-30 13:28:00,84.568,84.575,84.47,84.575,15400000.0
2007-01-30 13:29:00,84.586,84.596,84.586,84.596,11200000.0
2007-01-30 13:30:00,84.616,84.619,84.613,84.613,12800000.0
2007-01-30 13:31:00,84.599,84.599,84.587,84.594,11200000.0
2007-01-30 13:32:00,84.594,84.616,84.594,84.616,11200000.0
2007-01-30 13:33:00,84.625,84.633,84.622,84.632,18600000.0
2007-01-30 13:34:00,84.636,84.636,84.627,84.634,14400000.0
2007-01-30 13:35:00,84.628,84.638,84.628,84.634,36800000.0
2007-01-30 13:36:00,84.634,84.638,84.63,84.63,17600000.0
2007-01-30 13:37:00,84.627,84.635,84.622,84.623,14400000.0
2007-01-30 13:38:00,84.606,84.607,84.595,84.598,33600000.0
2007-01-30 13:39:00,84.598,84.608,84.597,84.608,14400000.0
2007-01-30 13:40:00,84.608,84.62,84.608,84.618,40000000.0
2007-01-30 13:41:00,84.611,84.617,84.61,84.611,16000000.0
2007-01-30 13:42:00,84.608,84.616,84.6,84.6,11200000.0
2007-01-30 13:43:00,84.606,84.607,84.595,84.607,27200000.0
2007-01-30 13:44:00,84.602,84.608,84.596,84.596,33600000.0
2007-01-30 13:45:00,84.586,84.596,84.578,84.586,20800000.0
2007-01-30 13:46:00,84.584,84.584,84.576,84.583,24000000.0
2007-01-30 13:47:00,84.574,84.576,84.568,84.575,12800000.0
2007-01-30 13:48:00,84.57,84.58,84.569,84.569,12800000.0
2007-01-30 13:49:00,84.574,84.588,84.574,84.588,17600000.0
2007-01-30 13:50:00,84.608,84.608,84.588,84.588,10600000.0
2007-01-30 13:51:00,84.6,84.601,84.593,84.595,24000000.0
2007-01-30 13:52:00,84.594,84.594,84.57,84.57,12800000.0
2007-01-30 13:53:00,84.577,84.589,84.577,84.589,18000000.0
2007-01-30 13:54:00,84.599,84.603,84.596,84.596,25600000.0
2007-01-30 13:55:00,84.599,84.6,84.59,84.595,14400000.0
2007-01-30 13:56:00,84.598,84.61,84.598,84.607,14400000.0
2007-01-30 13:57:00,84.602,84.614,84.601,84.614,28800000.0
2007-01-30 13:59:00,84.612,84.612,84.603,84.605,32000000.0
2007-01-30 14:00:00,84.591,84.597,84.591,84.594,48000000.0
2007-01-30 14:01:00,84.595,84.595,84.582,84.594,32000000.0
2007-01-30 14:02:00,84.595,84.595,84.588,84.588,13800000.0
2007-01-30 14:03:00,84.594,84.618,84.593,84.593,14800000.0
2007-01-30 14:04:00,84.589,84.598,84.589,84.598,11600000.0
2007-01-30 14:05:00,84.607,84.616,84.607,84.616,24000000.0
2007-01-30 14:08:00,84.619,84.619,84.611,84.611,15400000.0
2007-01-30 14:09:00,84.614,84.621,84.61,84.621,33600000.0
2007-01-30 14:14:00,84.603,84.603,84.591,84.591,12800000.0
2007-01-30 14:15:00,84.592,84.601,84.589,84.589,28800000.0
2007-01-30 14:17:00,84.577,84.597,84.577,84.581,12800000.0
2007-01-30 14:18:00,84.595,84.619,84.595,84.619,16000000.0
2007-01-30 14:19:00,84.62,84.62,84.611,84.611,12800000.0
2007-01-30 14:20:00,84.608,84.608,84.592,84.603,25600000.0
2007-01-30 14:21:00,84.589,84.589,84.579,84.586,28800000.0
2007-01-30 14:24:00,84.582,84.582,84.567,84.567,12800000.0
2007-01-30 14:25:00,84.554,84.564,84.554,84.562,12800000.0
2007-01-30 14:27:00,84.579,84.601,84.579,84.599,17600000.0
2007-01-30 14:28:00,84.597,84.597,84.58,84.593,11200000.0
2007-01-30 14:29:00,84.596,84.596,84.581,84.595,36800000.0
2007-01-30 14:30:00,84.592,84.596,84.587,84.587,22400000.0
2007-01-30 14:31:00,84.588,84.605,84.588,84.604,20800000.0
2007-01-30 14:32:00,84.605,84.61,84.598,84.61,8000000.0
2007-01-30 14:33:00,84.609,84.611,84.588,84.588,24000000.0
2007-01-30 14:34:00,84.588,84.589,84.581,84.581,12800000.0
2007-01-30 14:36:00,84.571,84.571,84.543,84.543,11200000.0
2007-01-30 14:37:00,84.533,84.562,84.532,84.562,11200000.0
2007-01-30 14:38:00,84.562,84.564,84.552,84.552,56000000.0
2007-01-30 14:39:00,84.547,84.561,84.544,84.555,12800000.0
2007-01-30 14:40:00,84.547,84.553,84.534,84.534,14400000.0
2007-01-30 14:41:00,84.538,84.552,84.538,84.548,56000000.0
2007-01-30 14:42:00,84.553,84.564,84.547,84.56,12800000.0
2007-01-30 14:43:00,84.556,84.556,84.526,84.527,25600000.0
2007-01-30 14:44:00,84.533,84.561,84.533,84.561,12800000.0
2007-01-30 14:45:00,84.566,84.574,84.557,84.571,11200000.0
2007-01-30 14:46:00,84.547,84.594,84.547,84.594,11200000.0
2007-01-30 14:47:00,84.597,84.602,84.591,84.596,16000000.0
2007-01-30 14:48:00,84.594,84.603,84.594,84.603,19200000.0
2007-01-30 14:50:00,84.614,84.614,84.598,84.603,28800000.0
2007-01-30 14:51:00,84.607,84.623,84.607,84.61,32000000.0
2007-01-30 14:52:00,84.617,84.619,84.61,84.616,12800000.0
2007-01-30 14:53:00,84.611,84.611,84.594,84.599,18000000.0
2007-01-30 14:54:00,84.588,84.592,84.576,84.576,12800000.0
2007-01-30 14:55:00,84.568,84.572,84.563,84.571,16000000.0
2007-01-30 14:56:00,84.556,84.565,84.556,84.558,12800000.0
2007-01-30 14:57:00,84.567,84.567,84.547,84.547,12800000.0
2007-01-30 14:58:00,84.538,84.538,84.495,84.495,17600000.0
2007-01-30 14:59:00,84.469,84.504,84.46,84.504,16000000.0
2007-01-30 15:00:00,84.522,84.529,84.522,84.528,14400000.0
2007-01-30 15:01:00,84.523,84.526,84.512,84.522,12800000.0
2007-01-30 15:02:00,84.534,84.545,84.53,84.545,27200000.0
2007-01-30 15:03:00,84.534,84.534,84.523,84.523,12800000.0
2007-01-30 15:04:00,84.496,84.502,84.479,84.502,11200000.0
2007-01-30 15:05:00,84.511,84.517,84.493,84.5,11200000.0
2007-01-30 15:06:00,84.515,84.542,84.515,84.54,11200000.0
2007-01-30 15:07:00,84.558,84.558,84.544,84.544,25600000.0
2007-01-30 15:08:00,84.536,84.538,84.518,84.524,13200000.0
2007-01-30 15:09:00,84.518,84.528,84.518,84.523,16000000.0
2007-01-30 15:10:00,84.546,84.546,84.536,84.543,12800000.0
2007-01-30 15:11:00,84.542,84.542,84.537,84.538,32000000.0
2007-01-30 15:12:00,84.546,84.546,84.537,84.546,12800000.0
2007-01-30 15:13:00,84.542,84.542,84.537,84.537,44800000.0
2007-01-30 15:14:00,84.538,84.541,84.532,84.533,35200000.0
2007-01-30 15:15:00,84.539,84.558,84.539,84.551,22400000.0
2007-01-30 15:16:00,84.551,84.551,84.519,84.519,36800000.0
2007-01-30 15:17:00,84.505,84.515,84.498,84.498,22400000.0
2007-01-30 15:18:00,84.494,84.494,84.482,84.484,21800000.0
2007-01-30 15:19:00,84.477,84.483,84.477,84.481,15400000.0
2007-01-30 15:20:00,84.482,84.482,84.476,84.478,24000000.0
2007-01-30 15:21:00,84.484,84.495,84.484,84.493,13800000.0
2007-01-30 15:22:00,84.479,84.479,84.467,84.47,12800000.0
2007-01-30 15:23:00,84.435,84.435,84.3,84.323,48400000.0
2007-01-30 15:24:00,84.311,84.311,84.26,84.26,25600000.0
2007-01-30 15:25:00,84.263,84.287,84.263,84.272,27200000.0
2007-01-30 15:26:00,84.264,84.264,84.253,84.257,40000000.0
2007-01-30 15:27:00,84.265,84.282,84.256,84.256,28800000.0
2007-01-30 15:28:00,84.262,84.27,84.262,84.267,70200000.0
2007-01-30 15:29:00,84.285,84.294,84.199,84.284,46400000.0
2007-01-30 15:30:00,84.184,84.262,84.145,84.177,115200000.0
2007-01-30 15:31:00,84.288,84.288,84.276,84.276,60800000.0
2007-01-30 15:32:00,84.278,84.287,84.278,84.281,30400000.0
2007-01-30 15:33:00,84.268,84.277,84.248,84.248,30400000.0
2007-01-30 15:34:00,84.202,84.205,84.182,84.194,22400000.0
2007-01-30 15:35:00,84.175,84.192,84.17,84.192,33600000.0
2007-01-30 15:36:00,84.187,84.209,84.187,84.209,32000000.0
2007-01-30 15:37:00,84.218,84.223,84.214,84.214,30400000.0
2007-01-30 15:38:00,84.218,84.236,84.218,84.235,59200000.0
2007-01-30 15:39:00,84.242,84.242,84.211,84.229,36800000.0
2007-01-30 15:40:00,84.232,84.236,84.222,84.232,35200000.0
2007-01-30 15:41:00,84.233,84.233,84.207,84.209,25000000.0
2007-01-30 15:42:00,84.228,84.228,84.213,84.213,43200000.0
2007-01-30 15:43:00,84.203,84.205,84.195,84.196,27200000.0
2007-01-30 15:44:00,84.181,84.208,84.181,84.208,12800000.0
2007-01-30 15:45:00,84.209,84.209,84.186,84.194,16000000.0
2007-01-30 15:46:00,84.19,84.197,84.182,84.182,14400000.0
2007-01-30 15:47:00,84.182,84.182,84.171,84.171,30400000.0
2007-01-30 15:48:00,84.17,84.17,84.153,84.165,27200000.0
2007-01-30 15:49:00,84.168,84.179,84.168,84.179,11200000.0
2007-01-30 15:50:00,84.168,84.168,84.162,84.164,10000000.0
2007-01-30 15:51:00,84.151,84.159,84.142,84.142,12800000.0
2007-01-30 15:52:00,84.152,84.155,84.144,84.151,20800000.0
2007-01-30 15:53:00,84.161,84.161,84.145,84.146,24000000.0
2007-01-30 15:54:00,84.14,84.149,84.132,84.139,28800000.0
2007-01-30 15:55:00,84.144,84.15,84.137,84.147,24000000.0
2007-01-30 15:56:00,84.147,84.17,84.147,84.166,50600000.0
2007-01-30 15:57:00,84.151,84.154,84.138,84.138,12800000.0
2007-01-30 15:58:00,84.144,84.149,84.141,84.141,19200000.0
2007-01-30 15:59:00,84.147,84.164,84.147,84.162,36800000.0
2007-01-30 16:00:00,84.17,84.17,84.157,84.157,51200000.0
2007-01-30 16:01:00,84.149,84.149,84.143,84.144,41400000.0
2007-01-30 16:02:00,84.151,84.161,84.151,84.152,11200000.0
2007-01-30 16:03:00,84.135,84.135,84.11,84.114,64200000.0
2007-01-30 16:04:00,84.101,84.103,84.074,84.074,44800000.0
2007-01-30 16:05:00,84.089,84.097,84.06,84.063,48400000.0
2007-01-30 16:06:00,84.057,84.104,84.057,84.083,35200000.0
2007-01-30 16:07:00,84.081,84.098,84.069,84.098,32000000.0
2007-01-30 16:08:00,84.091,84.112,84.084,84.112,44200000.0
2007-01-30 16:09:00,84.113,84.132,84.113,84.132,44800000.0
2007-01-30 16:10:00,84.131,84.139,84.131,84.136,41600000.0
2007-01-30 16:11:00,84.136,84.154,84.136,84.138,14400000.0
2007-01-30 16:12:00,84.135,84.135,84.108,84.108,55400000.0
2007-01-30 16:13:00,84.119,84.129,84.116,84.128,10600000.0
2007-01-30 16:14:00,84.119,84.119,84.088,84.088,50000000.0
2007-01-30 16:15:00,84.089,84.1,84.089,84.096,59200000.0
2007-01-30 16:16:00,84.066,84.068,84.047,84.065,17600000.0
2007-01-30 16:17:00,84.059,84.074,84.059,84.074,38400000.0
2007-01-30 16:18:00,84.068,84.071,84.062,84.062,11200000.0
2007-01-30 16:19:00,84.064,84.071,84.063,84.068,22400000.0
2007-01-30 16:20:00,84.052,84.054,84.047,84.052,11200000.0
2007-01-30 16:21:00,84.057,84.057,84.039,84.044,27200000.0
2007-01-30 16:22:00,84.057,84.063,84.05,84.052,41600000.0
2007-01-30 16:23:00,84.05,84.053,84.039,84.043,42600000.0
2007-01-30 16:24:00,84.041,84.056,84.038,84.052,17600000.0
2007-01-30 16:25:00,84.058,84.062,84.051,84.062,33600000.0
2007-01-30 16:26:00,84.051,84.051,84.041,84.041,17600000.0
2007-01-30 16:27:00,84.034,84.039,84.026,84.026,35200000.0
2007-01-30 16:28:00,84.002,84.002,83.968,83.97,27200000.0
2007-01-30 16:29:00,83.974,83.974,83.965,83.965,11200000.0
2007-01-30 16:30:00,83.965,83.97,83.943,83.943,11200000.0
2007-01-30 16:31:00,83.952,83.959,83.948,83.948,41600000.0
2007-01-30 16:32:00,83.944,83.946,83.932,83.936,12800000.0
2007-01-30 16:33:00,83.928,83.929,83.919,83.921,27200000.0
2007-01-30 16:34:00,83.925,83.936,83.912,83.917,35200000.0
2007-01-30 16:35:00,83.911,83.911,83.896,83.91,52800000.0
2007-01-30 16:36:00,83.912,83.912,83.88,83.895,51200000.0
2007-01-30 16:37:00,83.898,83.922,83.898,83.922,41000000.0
2007-01-30 16:38:00,83.908,83.93,83.908,83.93,40000000.0
2007-01-30 16:39:00,83.932,83.954,83.932,83.954,35200000.0
2007-01-30 16:40:00,83.953,83.991,83.953,83.978,55400000.0
2007-01-30 16:41:00,83.97,83.978,83.964,83.978,73000000.0
2007-01-30 16:42:00,83.978,83.978,83.967,83.967,54800000.0
2007-01-30 16:43:00,83.954,83.957,83.942,83.942,17600000.0
2007-01-30 16:44:00,83.95,83.958,83.946,83.958,11200000.0
2007-01-30 16:45:00,83.959,83.968,83.959,83.966,57600000.0
2007-01-30 16:46:00,83.963,83.978,83.963,83.97,11200000.0
2007-01-30 16:47:00,83.977,83.977,83.96,83.964,70400000.0
2007-01-30 16:48:00,83.945,83.963,83.934,83.957,52800000.0
2007-01-30 16:49:00,83.954,83.956,83.947,83.948,36200000.0
2007-01-30 16:50:00,83.939,83.948,83.926,83.948,75200000.0
2007-01-30 16:51:00,83.951,83.954,83.939,83.939,32000000.0
2007-01-30 16:52:00,83.929,83.932,83.922,83.928,46400000.0
2007-01-30 16:53:00,83.925,83.931,83.919,83.931,30400000.0
2007-01-30 16:54:00,83.93,83.93,83.904,83.908,11200000.0
2007-01-30 16:55:00,83.888,83.889,83.867,83.875,27200000.0
2007-01-30 16:56:00,83.875,83.881,83.867,83.877,36200000.0
2007-01-30 16:57:00,83.865,83.871,83.857,83.863,19200000.0
2007-01-30 16:58:00,83.863,83.872,83.862,83.872,12800000.0
2007-01-30 16:59:00,83.872,83.886,83.856,83.856,51200000.0
2007-01-30 17:00:00,83.801,83.812,83.776,83.776,49600000.0
2007-01-30 17:01:00,83.765,83.781,83.765,83.779,40000000.0
2007-01-30 17:02:00,83.777,83.784,83.77,83.774,33000000.0
2007-01-30 17:03:00,83.782,83.798,83.776,83.797,44800000.0
2007-01-30 17:04:00,83.814,83.814,83.794,83.801,41000000.0
2007-01-30 17:05:00,83.811,83.815,83.801,83.812,54400000.0
2007-01-30 17:06:00,83.828,83.835,83.828,83.835,59200000.0
2007-01-30 17:07:00,83.827,83.836,83.824,83.836,35200000.0
2007-01-30 17:08:00,83.83,83.83,83.816,83.816,69200000.0
2007-01-30 17:09:00,83.793,83.794,83.785,83.788,59200000.0
2007-01-30 17:10:00,83.793,83.82,83.793,83.814,25600000.0
2007-01-30 17:11:00,83.82,83.832,83.819,83.832,38400000.0
2007-01-30 17:13:00,83.816,83.818,83.81,83.81,29200000.0
2007-01-30 17:14:00,83.812,83.812,83.798,83.798,22400000.0
2007-01-30 17:15:00,83.781,83.786,83.776,83.778,19200000.0
2007-01-30 17:16:00,83.767,83.767,83.749,83.759,17000000.0
2007-01-30 17:17:00,83.771,83.784,83.769,83.779,38400000.0
2007-01-30 17:18:00,83.776,83.786,83.768,83.786,57600000.0
2007-01-30 17:19:00,83.783,83.784,83.771,83.771,24000000.0
2007-01-30 17:20:00,83.753,83.753,83.741,83.743,16000000.0
2007-01-30 17:21:00,83.746,83.748,83.732,83.732,28800000.0
2007-01-30 17:22:00,83.713,83.723,83.705,83.717,18600000.0
2007-01-30 17:23:00,83.697,83.697,83.634,83.637,11200000.0
2007-01-30 17:24:00,83.623,83.635,83.621,83.632,12800000.0
2007-01-30 17:25:00,83.619,83.619,83.596,83.613,17600000.0
2007-01-30 17:26:00,83.614,83.614,83.59,83.59,12200000.0
2007-01-30 17:27:00,83.591,83.597,83.582,83.596,46400000.0
2007-01-30 17:28:00,83.573,83.573,83.546,83.561,12200000.0
2007-01-30 17:29:00,83.548,83.557,83.543,83.551,27200000.0
2007-01-30 17:31:00,83.57,83.598,83.57,83.595,88000000.0
2007-01-30 17:32:00,83.589,83.596,83.582,83.591,52800000.0
2007-01-30 17:33:00,83.574,83.574,83.56,83.56,36800000.0
2007-01-30 17:34:00,83.556,83.562,83.547,83.547,64000000.0
2007-01-30 17:35:00,83.539,83.556,83.539,83.556,43200000.0
2007-01-30 17:36:00,83.559,83.596,83.547,83.547,33000000.0
2007-01-30 17:37:00,83.563,83.607,83.563,83.596,16000000.0
2007-01-30 17:38:00,83.567,83.595,83.567,83.593,35200000.0
2007-01-30 17:39:00,83.598,83.63,83.598,83.63,16000000.0
2007-01-30 17:40:00,83.625,83.63,83.617,83.619,75200000.0
2007-01-30 17:41:00,83.633,83.64,83.62,83.639,12800000.0
2007-01-30 17:42:00,83.641,83.657,83.639,83.657,12200000.0
2007-01-30 17:43:00,83.672,83.68,83.668,83.679,17600000.0
2007-01-30 17:44:00,83.692,83.694,83.684,83.694,29800000.0
2007-01-30 17:45:00,83.69,83.696,83.677,83.677,30400000.0
2007-01-30 17:46:00,83.696,83.712,83.695,83.703,41600000.0
2007-01-30 17:47:00,83.704,83.704,83.688,83.699,57600000.0
2007-01-30 17:48:00,83.7,83.702,83.689,83.699,57000000.0
2007-01-30 17:49:00,83.701,83.701,83.685,83.693,46400000.0
2007-01-30 17:50:00,83.68,83.693,83.678,83.678,8000000.0
2007-01-30 17:52:00,83.683,83.683,83.657,83.657,43200000.0
2007-01-30 17:53:00,83.649,83.662,83.636,83.662,33600000.0
2007-01-30 17:54:00,83.652,83.658,83.641,83.658,38400000.0
2007-01-30 17:55:00,83.645,83.645,83.618,83.618,40000000.0
2007-01-30 17:56:00,83.619,83.631,83.619,83.631,44800000.0
2007-01-30 17:57:00,83.622,83.631,83.604,83.604,36200000.0
2007-01-30 17:58:00,83.611,83.611,83.601,83.603,17600000.0
2007-01-30 17:59:00,83.602,83.614,83.579,83.579,62400000.0
2007-01-30 18:00:00,83.547,83.547,83.524,83.536,51200000.0
2007-01-30 18:01:00,83.528,83.537,83.521,83.537,32000000.0
2007-01-30 18:02:00,83.523,83.528,83.52,83.528,24000000.0
2007-01-30 18:03:00,83.529,83.529,83.506,83.52,36800000.0
2007-01-30 18:04:00,83.513,83.527,83.513,83.527,33400000.0
2007-01-30 18:05:00,83.538,83.54,83.527,83.538,12800000.0
2007-01-30 18:06:00,83.549,83.56,83.546,83.56,29800000.0
2007-01-30 18:07:00,83.562,83.6,83.558,83.6,11200000.0
2007-01-30 18:08:00,83.589,83.606,83.583,83.599,84200000.0
2007-01-30 18:09:00,83.614,83.625,83.613,83.625,33000000.0
2007-01-30 18:10:00,83.631,83.639,83.621,83.635,16000000.0
2007-01-30 18:11:00,83.657,83.682,83.657,83.682,12800000.0
2007-01-30 18:12:00,83.671,83.68,83.671,83.68,12800000.0
2007-01-30 18:13:00,83.705,83.705,83.695,83.701,27200000.0
2007-01-30 18:14:00,83.701,83.735,83.701,83.73,19200000.0
2007-01-30 18:15:00,83.754,83.758,83.748,83.748,30400000.0
2007-01-30 18:16:00,83.758,83.771,83.753,83.771,56000000.0
2007-01-30 18:17:00,83.756,83.76,83.753,83.759,43200000.0
2007-01-30 18:18:00,83.752,83.752,83.732,83.732,30400000.0
2007-01-30 18:19:00,83.742,83.746,83.734,83.734,46400000.0
2007-01-30 18:20:00,83.735,83.752,83.735,83.751,43200000.0
2007-01-30 18:21:00,83.746,83.771,83.746,83.764,12800000.0
2007-01-30 18:22:00,83.773,83.787,83.766,83.781,33600000.0
2007-01-30 18:23:00,83.788,83.795,83.782,83.783,45800000.0
2007-01-30 18:24:00,83.784,83.799,83.784,83.799,52800000.0
2007-01-30 18:25:00,83.811,83.811,83.789,83.809,33600000.0
2007-01-30 18:26:00,83.774,83.785,83.768,83.768,12800000.0
2007-01-30 18:27:00,83.772,83.797,83.772,83.794,33600000.0
2007-01-30 18:28:00,83.807,83.815,83.807,83.812,12800000.0
2007-01-30 18:29:00,83.791,83.794,83.775,83.794,25600000.0
2007-01-30 18:30:00,83.791,83.799,83.784,83.784,36200000.0
2007-01-30 18:31:00,83.784,83.784,83.768,83.784,11200000.0
2007-01-30 18:32:00,83.771,83.805,83.771,83.805,70400000.0
2007-01-30 18:33:00,83.815,83.841,83.815,83.841,32000000.0
2007-01-30 18:34:00,83.83,83.832,83.822,83.832,18600000.0
2007-01-30 18:35:00,83.829,83.833,83.817,83.821,43200000.0
2007-01-30 18:36:00,83.813,83.824,83.804,83.805,11200000.0
2007-01-30 18:37:00,83.795,83.809,83.792,83.809,36800000.0
2007-01-30 18:38:00,83.8,83.816,83.8,83.81,49000000.0
2007-01-30 18:39:00,83.834,83.834,83.825,83.832,76800000.0
2007-01-30 18:41:00,83.828,83.835,83.823,83.824,72000000.0
2007-01-30 18:42:00,83.826,83.829,83.82,83.826,77800000.0
2007-01-30 18:43:00,83.821,83.826,83.821,83.826,49600000.0
2007-01-30 18:44:00,83.816,83.817,83.814,83.817,30400000.0
2007-01-30 18:45:00,83.82,83.82,83.801,83.812,12800000.0
2007-01-30 18:46:00,83.812,83.812,83.798,83.803,12800000.0
2007-01-30 18:47:00,83.78,83.789,83.777,83.777,14400000.0
2007-01-30 18:48:00,83.792,83.796,83.782,83.79,28800000.0
2007-01-30 18:49:00,83.791,83.791,83.78,83.78,24000000.0
2007-01-30 18:50:00,83.772,83.779,83.771,83.775,46200000.0
2007-01-30 18:51:00,83.785,83.788,83.782,83.782,12200000.0
2007-01-30 18:52:00,83.777,83.79,83.777,83.783,19200000.0
2007-01-30 18:53:00,83.793,83.8,83.785,83.799,30400000.0
2007-01-30 18:54:00,83.807,83.807,83.798,83.798,19200000.0
2007-01-30 18:55:00,83.792,83.797,83.778,83.788,22400000.0
2007-01-30 18:56:00,83.787,83.791,83.78,83.79,16000000.0
2007-01-30 18:57:00,83.786,83.786,83.769,83.775,19200000.0
2007-01-30 18:58:00,83.77,83.79,83.763,83.79,32000000.0
2007-01-30 18:59:00,83.792,83.801,83.785,83.801,32000000.0
2007-01-30 19:00:00,83.812,83.812,83.793,83.799,14400000.0
2007-01-30 19:01:00,83.818,83.822,83.808,83.808,11200000.0
2007-01-30 19:02:00,83.811,83.822,83.804,83.804,43200000.0
2007-01-30 19:03:00,83.815,83.815,83.784,83.784,14400000.0
2007-01-30 19:04:00,83.789,83.797,83.784,83.787,14400000.0
2007-01-30 19:05:00,83.784,83.792,83.781,83.788,17600000.0
2007-01-30 19:06:00,83.779,83.8,83.778,83.794,56000000.0
2007-01-30 19:07:00,83.783,83.786,83.779,83.78,35200000.0
2007-01-30 19:08:00,83.779,83.779,83.771,83.771,21800000.0
2007-01-30 19:09:00,83.759,83.771,83.757,83.757,12800000.0
2007-01-30 19:10:00,83.778,83.785,83.775,83.785,17600000.0
2007-01-30 19:11:00,83.784,83.784,83.77,83.77,17600000.0
2007-01-30 19:12:00,83.77,83.77,83.761,83.768,24000000.0
2007-01-30 19:13:00,83.759,83.77,83.739,83.739,16000000.0
2007-01-30 19:14:00,83.76,83.777,83.76,83.777,13200000.0
2007-01-30 19:17:00,83.767,83.775,83.766,83.775,14800000.0
2007-01-30 19:18:00,83.773,83.782,83.773,83.78,32000000.0
2007-01-30 19:19:00,83.768,83.768,83.754,83.767,11200000.0
2007-01-30 19:20:00,83.77,83.77,83.754,83.764,13800000.0
2007-01-30 19:21:00,83.759,83.768,83.759,83.766,17600000.0
2007-01-30 19:22:00,83.767,83.775,83.76,83.775,14400000.0
2007-01-30 19:24:00,83.778,83.784,83.775,83.78,48000000.0
2007-01-30 19:25:00,83.782,83.79,83.779,83.79,12800000.0
2007-01-30 19:26:00,83.784,83.796,83.784,83.796,41600000.0
2007-01-30 19:27:00,83.794,83.801,83.794,83.798,14400000.0
2007-01-30 19:28:00,83.791,83.791,83.775,83.781,12800000.0
2007-01-30 19:29:00,83.798,83.813,83.795,83.795,12800000.0
2007-01-30 19:30:00,83.792,83.792,83.775,83.778,11200000.0
2007-01-30 19:31:00,83.765,83.787,83.761,83.787,11200000.0
2007-01-30 19:32:00,83.788,83.789,83.78,83.78,11200000.0
2007-01-30 19:33:00,83.794,83.794,83.766,83.766,12800000.0
2007-01-30 19:34:00,83.762,83.783,83.762,83.782,12800000.0
2007-01-30 19:35:00,83.78,83.783,83.77,83.783,17000000.0
2007-01-30 19:37:00,83.785,83.795,83.785,83.788,11200000.0
2007-01-30 19:38:00,83.783,83.785,83.779,83.783,11200000.0
2007-01-30 19:39:00,83.773,83.784,83.773,83.784,12200000.0
2007-01-30 19:41:00,83.782,83.783,83.775,83.782,11200000.0
2007-01-30 19:42:00,83.777,83.787,83.777,83.787,11200000.0
2007-01-30 19:43:00,83.781,83.782,83.773,83.782,11200000.0
2007-01-30 19:44:00,83.781,83.781,83.737,83.737,11200000.0
2007-01-30 19:45:00,83.739,83.763,83.739,83.763,16000000.0
2007-01-30 19:46:00,83.742,83.749,83.742,83.749,8000000.0
2007-01-30 19:47:00,83.733,83.733,83.727,83.733,9600000.0
2007-01-30 19:48:00,83.747,83.747,83.729,83.729,12800000.0
2007-01-30 19:49:00,83.734,83.741,83.734,83.741,30400000.0
2007-01-30 19:50:00,83.726,83.726,83.716,83.726,12800000.0
2007-01-30 19:52:00,83.721,83.729,83.709,83.727,16000000.0
2007-01-30 19:53:00,83.731,83.731,83.726,83.731,11200000.0
2007-01-30 19:54:00,83.719,83.727,83.707,83.707,12800000.0
2007-01-30 19:55:00,83.721,83.729,83.721,83.729,11200000.0
2007-01-30 19:57:00,83.73,83.73,83.718,83.72,12800000.0
2007-01-30 19:58:00,83.723,83.74,83.723,83.74,11200000.0
2007-01-30 19:59:00,83.726,83.772,83.726,83.772,6400000.0
2007-01-30 20:00:00,83.767,83.768,83.748,83.755,17600000.0
2007-01-30 20:01:00,83.749,83.788,83.749,83.788,12800000.0
2007-01-30 20:02:00,83.786,83.792,83.784,83.788,17600000.0
2007-01-30 20:03:00,83.79,83.798,83.79,83.797,16000000.0
2007-01-30 20:04:00,83.788,83.795,83.786,83.787,30400000.0
2007-01-30 20:05:00,83.784,83.788,83.776,83.787,12800000.0
2007-01-30 20:06:00,83.789,83.793,83.788,83.791,11200000.0
2007-01-30 20:07:00,83.774,83.774,83.756,83.756,17600000.0
2007-01-30 20:08:00,83.79,83.793,83.773,83.786,38400000.0
2007-01-30 20:09:00,83.779,83.779,83.76,83.773,11200000.0
2007-01-30 20:10:00,83.776,83.799,83.776,83.789,14400000.0
2007-01-30 20:11:00,83.758,83.758,83.748,83.748,11200000.0
2007-01-30 20:12:00,83.756,83.767,83.756,83.762,11200000.0
2007-01-30 20:13:00,83.756,83.76,83.745,83.745,11200000.0
2007-01-30 20:15:00,83.771,83.771,83.75,83.761,11200000.0
2007-01-30 20:16:00,83.75,83.771,83.75,83.769,28800000.0
2007-01-30 20:17:00,83.773,83.778,83.765,83.768,33600000.0
2007-01-30 20:18:00,83.767,83.767,83.744,83.748,11200000.0
2007-01-30 20:19:00,83.749,83.758,83.749,83.757,11200000.0
2007-01-30 20:20:00,83.766,83.77,83.759,83.767,19200000.0
2007-01-30 20:22:00,83.758,83.766,83.747,83.747,14400000.0
2007-01-30 20:24:00,83.743,83.765,83.743,83.764,16000000.0
2007-01-30 20:25:00,83.758,83.781,83.757,83.781,11200000.0
2007-01-30 20:26:00,83.782,83.782,83.762,83.775,15400000.0
2007-01-30 20:27:00,83.783,83.783,83.762,83.771,16000000.0
2007-01-30 20:28:00,83.795,83.804,83.788,83.804,11200000.0
2007-01-30 20:29:00,83.784,83.793,83.779,83.783,12800000.0
2007-01-30 20:30:00,83.784,83.803,83.784,83.803,27200000.0
2007-01-30 20:31:00,83.812,83.822,83.812,83.817,11600000.0
2007-01-30 20:32:00,83.811,83.818,83.806,83.817,12800000.0
2007-01-30 20:33:00,83.82,83.82,83.804,83.819,12800000.0
2007-01-30 20:34:00,83.818,83.818,83.806,83.813,11200000.0
2007-01-30 20:35:00,83.818,83.832,83.813,83.832,11200000.0
2007-01-30 20:36:00,83.835,83.835,83.817,83.83,16000000.0
2007-01-30 20:37:00,83.832,83.841,83.827,83.841,8000000.0
2007-01-30 20:40:00,83.855,83.855,83.844,83.851,11200000.0
2007-01-30 20:41:00,83.852,83.852,83.843,83.843,14400000.0
2007-01-30 20:42:00,83.836,83.836,83.827,83.829,11200000.0
2007-01-30 20:43:00,83.815,83.825,83.815,83.815,14400000.0
2007-01-30 20:44:00,83.825,83.828,83.823,83.823,6400000.0
2007-01-30 20:45:00,83.818,83.818,83.81,83.811,12800000.0
2007-01-30 20:46:00,83.81,83.812,83.801,83.807,14400000.0
2007-01-30 20:47:00,83.811,83.811,83.803,83.806,13200000.0
2007-01-30 20:48:00,83.812,83.812,83.803,83.812,17000000.0
2007-01-30 20:50:00,83.815,83.821,83.812,83.821,14400000.0
2007-01-30 20:51:00,83.814,83.814,83.806,83.806,28800000.0
2007-01-30 20:52:00,83.816,83.826,83.814,83.814,11200000.0
2007-01-30 20:53:00,83.839,83.843,83.834,83.843,16000000.0
2007-01-30 20:54:00,83.855,83.864,83.848,83.848,14400000.0
2007-01-30 20:55:00,83.845,83.859,83.836,83.859,11200000.0
2007-01-30 20:56:00,83.855,83.857,83.85,83.85,8000000.0
2007-01-30 20:57:00,83.826,83.841,83.826,83.841,12800000.0
2007-01-30 20:58:00,83.838,83.842,83.832,83.842,11200000.0
2007-01-30 20:59:00,83.839,83.839,83.831,83.837,11200000.0
2007-01-30 21:00:00,83.839,83.839,83.823,83.835,17600000.0
2007-01-30 21:01:00,83.838,83.838,83.82,83.822,11200000.0
2007-01-30 21:02:00,83.833,83.833,83.823,83.829,16000000.0
2007-01-30 21:03:00,83.828,83.828,83.82,83.824,11200000.0
2007-01-30 21:04:00,83.832,83.838,83.821,83.827,16000000.0
2007-01-30 21:05:00,83.821,83.821,83.798,83.818,12800000.0
2007-01-30 21:06:00,83.816,83.823,83.812,83.812,12800000.0
2007-01-30 21:07:00,83.814,83.814,83.794,83.802,14400000.0
2007-01-30 21:09:00,83.784,83.802,83.784,83.802,8000000.0
2007-01-30 21:12:00,83.807,83.816,83.807,83.816,12200000.0
2007-01-30 21:13:00,83.819,83.837,83.805,83.835,16000000.0
2007-01-30 21:14:00,83.834,83.838,83.822,83.829,12800000.0
2007-01-30 21:15:00,83.831,83.838,83.831,83.831,14400000.0
2007-01-30 21:16:00,83.844,83.844,83.822,83.822,10000000.0
2007-01-30 21:17:00,83.808,83.82,83.808,83.811,12800000.0
2007-01-30 21:18:00,83.818,83.818,83.726,83.809,12800000.0
2007-01-30 21:19:00,83.809,83.812,83.802,83.807,17600000.0
2007-01-30 21:20:00,83.787,83.81,83.787,83.795,14400000.0
2007-01-30 21:21:00,83.795,83.795,83.771,83.771,11200000.0
2007-01-30 21:22:00,83.778,83.778,83.769,83.773,12800000.0
2007-01-30 21:24:00,83.776,83.776,83.76,83.76,11200000.0
2007-01-30 21:25:00,83.766,83.768,83.758,83.765,11200000.0
2007-01-30 21:26:00,83.775,83.775,83.762,83.762,11200000.0
2007-01-30 21:27:00,83.761,83.773,83.76,83.768,12800000.0
2007-01-30 21:28:00,83.768,83.769,83.753,83.763,11200000.0
2007-01-30 21:29:00,83.761,83.775,83.761,83.775,11200000.0
2007-01-30 21:30:00,83.78,83.783,83.775,83.781,12800000.0
2007-01-30 21:31:00,83.79,83.79,83.784,83.787,10600000.0
2007-01-30 21:33:00,83.782,83.793,83.782,83.793,11200000.0
2007-01-30 21:34:00,83.791,83.809,83.791,83.802,17600000.0
2007-01-30 21:35:00,83.807,83.807,83.792,83.792,12800000.0
2007-01-30 21:36:00,83.77,83.792,83.77,83.792,9600000.0
2007-01-30 21:37:00,83.773,83.787,83.772,83.782,16000000.0
2007-01-30 21:38:00,83.783,83.844,83.73,83.73,12800000.0
2007-01-30 21:39:00,83.816,83.818,83.803,83.803,8000000.0
2007-01-30 21:40:00,83.793,83.8,83.785,83.8,11200000.0
2007-01-30 21:41:00,83.805,83.816,83.802,83.802,12800000.0
2007-01-30 21:42:00,83.807,83.807,83.773,83.799,14400000.0
2007-01-30 21:43:00,83.799,83.799,83.774,83.774,14400000.0
2007-01-30 21:44:00,83.779,83.782,83.766,83.782,12800000.0
2007-01-30 21:45:00,83.787,83.787,83.77,83.773,17000000.0
2007-01-30 21:47:00,83.776,83.777,83.771,83.776,11200000.0
2007-01-30 21:48:00,83.776,83.781,83.765,83.778,16000000.0
2007-01-30 21:49:00,83.768,83.78,83.768,83.779,11200000.0
2007-01-30 21:50:00,83.773,83.778,83.762,83.774,12800000.0
2007-01-30 21:52:00,83.784,83.792,83.784,83.79,12800000.0
2007-01-30 21:53:00,83.781,83.781,83.771,83.771,11200000.0
2007-01-30 21:55:00,83.759,83.766,83.758,83.761,11200000.0
2007-01-30 21:56:00,83.769,83.779,83.762,83.77,12800000.0
2007-01-30 21:57:00,83.772,83.783,83.769,83.783,17600000.0
2007-01-30 21:58:00,83.775,83.775,83.755,83.755,17600000.0
2007-01-30 21:59:00,83.73,83.741,83.722,83.733,12800000.0
2007-01-30 22:00:00,83.734,83.734,83.712,83.714,17600000.0
2007-01-30 22:01:00,83.73,83.73,83.703,83.724,11200000.0
2007-01-30 22:02:00,83.727,83.727,83.711,83.711,16000000.0
2007-01-30 22:03:00,83.712,83.72,83.712,83.72,17600000.0
2007-01-30 22:04:00,83.724,83.726,83.716,83.719,16000000.0
2007-01-30 22:05:00,83.72,83.73,83.718,83.718,11200000.0
2007-01-30 22:06:00,83.721,83.739,83.721,83.739,6400000.0
2007-01-30 22:07:00,83.72,83.72,83.712,83.712,16000000.0
2007-01-30 22:09:00,83.708,83.73,83.704,83.73,12800000.0
2007-01-30 22:11:00,83.733,83.733,83.727,83.733,8000000.0
2007-01-30 22:12:00,83.734,83.735,83.728,83.735,12800000.0
2007-01-30 22:13:00,83.723,83.732,83.716,83.721,12800000.0
2007-01-30 22:14:00,83.726,83.728,83.717,83.718,12800000.0
2007-01-30 22:15:00,83.689,83.699,83.689,83.694,14400000.0
2007-01-30 22:16:00,83.698,83.708,83.696,83.708,12800000.0
2007-01-30 22:17:00,83.704,83.711,83.702,83.702,12800000.0
2007-01-30 22:18:00,83.704,83.704,83.7,83.7,16000000.0
2007-01-30 22:19:00,83.702,83.717,83.702,83.707,14400000.0
2007-01-30 22:21:00,83.713,83.715,83.71,83.71,17600000.0
2007-01-30 22:22:00,83.714,83.722,83.714,83.722,6400000.0
2007-01-30 22:23:00,83.73,83.739,83.723,83.723,12800000.0
2007-01-30 22:24:00,83.705,83.714,83.705,83.705,11200000.0
2007-01-30 22:26:00,83.691,83.707,83.691,83.692,17600000.0
2007-01-30 22:27:00,83.7,83.711,83.686,83.686,12800000.0
2007-01-30 22:28:00,83.688,83.7,83.688,83.691,12800000.0
2007-01-30 22:30:00,83.702,83.712,83.701,83.706,17600000.0
2007-01-30 22:31:00,83.707,83.707,83.701,83.701,12800000.0
2007-01-30 22:32:00,83.707,83.712,83.65,83.703,11200000.0
2007-01-30 22:33:00,83.707,83.707,83.695,83.705,11200000.0
2007-01-30 22:34:00,83.711,83.711,83.694,83.694,11200000.0
2007-01-30 22:35:00,83.708,83.719,83.707,83.719,12800000.0
2007-01-30 22:36:00,83.725,83.726,83.711,83.713,17600000.0
2007-01-30 22:38:00,83.702,83.707,83.695,83.707,17600000.0
2007-01-30 22:39:00,83.714,83.717,83.711,83.717,12800000.0
2007-01-30 22:40:00,83.712,83.722,83.712,83.722,11200000.0
2007-01-30 22:41:00,83.722,83.727,83.718,83.722,11200000.0
2007-01-30 22:43:00,83.716,83.731,83.716,83.731,16000000.0
2007-01-30 22:44:00,83.739,83.747,83.738,83.745,12800000.0
2007-01-30 22:45:00,83.745,83.749,83.738,83.742,16000000.0
2007-01-30 22:46:00,83.748,83.748,83.737,83.746,11200000.0
2007-01-30 22:47:00,83.726,83.746,83.726,83.742,17600000.0
2007-01-30 22:48:00,83.744,83.744,83.733,83.733,8000000.0
2007-01-30 22:49:00,83.729,83.74,83.727,83.74,12800000.0
2007-01-30 22:50:00,83.744,83.744,83.698,83.698,11200000.0
2007-01-30 22:51:00,83.709,83.713,83.705,83.706,10600000.0
2007-01-30 22:52:00,83.7,83.707,83.696,83.702,10600000.0
2007-01-30 22:54:00,83.708,83.708,83.693,83.701,11200000.0
2007-01-30 22:55:00,83.693,83.704,83.689,83.704,12800000.0
2007-01-30 22:57:00,83.704,83.707,83.691,83.707,17600000.0
2007-01-30 22:59:00,83.708,83.714,83.708,83.709,17600000.0
2007-01-30 23:00:00,83.715,83.715,83.705,83.711,9600000.0
2007-01-30 23:01:00,83.705,83.705,83.696,83.697,14400000.0
2007-01-30 23:02:00,83.694,83.694,83.672,83.675,17600000.0
2007-01-30 23:03:00,83.677,83.692,83.676,83.682,16000000.0
2007-01-30 23:04:00,83.68,83.687,83.675,83.687,11200000.0
2007-01-30 23:05:00,83.676,83.685,83.676,83.684,33600000.0
2007-01-30 23:06:00,83.683,83.683,83.673,83.673,12800000.0
2007-01-30 23:07:00,83.675,83.682,83.674,83.682,12800000.0
2007-01-30 23:08:00,83.685,83.69,83.676,83.69,11200000.0
2007-01-30 23:09:00,83.685,83.692,83.681,83.681,17600000.0
2007-01-30 23:10:00,83.681,83.681,83.661,83.663,12800000.0
2007-01-30 23:11:00,83.683,83.684,83.679,83.684,11200000.0
2007-01-30 23:12:00,83.691,83.693,83.682,83.691,16000000.0
2007-01-30 23:13:00,83.684,83.684,83.679,83.683,12800000.0
2007-01-30 23:14:00,83.687,83.688,83.668,83.682,11200000.0
2007-01-30 23:15:00,83.681,83.689,83.681,83.689,11200000.0
2007-01-30 23:16:00,83.697,83.709,83.697,83.7,12800000.0
2007-01-30 23:17:00,83.702,83.706,83.7,83.703,11200000.0
2007-01-30 23:18:00,83.702,83.713,83.702,83.713,11200000.0
2007-01-30 23:19:00,83.699,83.699,83.67,83.67,12800000.0
2007-01-30 23:20:00,83.674,83.686,83.666,83.677,14400000.0
2007-01-30 23:21:00,83.666,83.695,83.666,83.689,16000000.0
2007-01-30 23:22:00,83.691,83.691,83.677,83.677,12800000.0
2007-01-30 23:23:00,83.678,83.678,83.655,83.655,12800000.0
2007-01-30 23:24:00,83.653,83.662,83.653,83.662,11200000.0
2007-01-30 23:25:00,83.638,83.642,83.63,83.631,16000000.0
2007-01-30 23:26:00,83.622,83.642,83.622,83.642,12800000.0
2007-01-30 23:27:00,83.636,83.642,83.633,83.642,17600000.0
2007-01-30 23:30:00,83.642,83.649,83.637,83.642,14400000.0
2007-01-30 23:31:00,83.645,83.668,83.64,83.664,12800000.0
2007-01-30 23:32:00,83.655,83.67,83.655,83.67,17600000.0
2007-01-30 23:33:00,83.666,83.666,83.651,83.651,12800000.0
2007-01-30 23:34:00,83.656,83.656,83.647,83.653,16000000.0
2007-01-30 23:35:00,83.648,83.65,83.64,83.644,16000000.0
2007-01-30 23:36:00,83.648,83.65,83.638,83.638,12800000.0
2007-01-30 23:37:00,83.649,83.652,83.648,83.651,12800000.0
2007-01-30 23:38:00,83.643,83.655,83.643,83.655,11200000.0
2007-01-30 23:39:00,83.66,83.668,83.655,83.658,11200000.0
2007-01-30 23:40:00,83.653,83.653,83.632,83.64,35200000.0
2007-01-30 23:41:00,83.625,83.635,83.617,83.62,12800000.0
2007-01-30 23:42:00,83.613,83.625,83.601,83.62,10600000.0
2007-01-30 23:43:00,83.64,83.64,83.617,83.624,11200000.0
2007-01-30 23:44:00,83.635,83.638,83.615,83.615,16000000.0
2007-01-30 23:45:00,83.649,83.699,83.649,83.686,11200000.0
2007-01-30 23:46:00,83.646,83.646,83.617,83.625,17600000.0
2007-01-30 23:47:00,83.635,83.652,83.635,83.652,12800000.0
2007-01-30 23:48:00,83.635,83.655,83.593,83.642,16000000.0
2007-01-30 23:49:00,83.622,83.622,83.603,83.608,12800000.0
2007-01-30 23:50:00,83.595,83.598,83.593,83.594,11200000.0
2007-01-30 23:51:00,83.59,83.59,83.571,83.586,12800000.0
2007-01-30 23:52:00,83.571,83.571,83.519,83.531,12800000.0
2007-01-30 23:53:00,83.546,83.546,83.512,83.512,11200000.0
2007-01-30 23:54:00,83.517,83.544,83.515,83.537,14400000.0
2007-01-30 23:55:00,83.545,83.545,83.536,83.536,14400000.0
2007-01-30 23:56:00,83.453,83.551,83.453,83.537,10600000.0
2007-01-30 23:57:00,83.581,83.592,83.58,83.586,16000000.0
2007-01-30 23:58:00,83.604,83.606,83.587,83.603,11200000.0
2007-01-30 23:59:00,83.638,83.657,83.632,83.655,14400000.0
2007-01-31 00:00:00,83.648,83.655,83.64,83.64,9600000.0
2007-01-31 00:01:00,83.649,83.655,83.648,83.653,12800000.0
2007-01-31 00:02:00,83.635,83.635,83.604,83.622,12800000.0
2007-01-31 00:03:00,83.621,83.621,83.6,83.6,11200000.0
2007-01-31 00:04:00,83.572,83.599,83.572,83.59,11200000.0
2007-01-31 00:05:00,83.553,83.553,83.534,83.534,11200000.0
2007-01-31 00:06:00,83.535,83.539,83.533,83.534,11200000.0
2007-01-31 00:07:00,83.541,83.576,83.541,83.576,8000000.0
2007-01-31 00:08:00,83.581,83.596,83.574,83.596,12800000.0
2007-01-31 00:09:00,83.599,83.61,83.593,83.603,11200000.0
2007-01-31 00:10:00,83.615,83.617,83.608,83.616,13200000.0
2007-01-31 00:11:00,83.622,83.636,83.622,83.623,12800000.0
2007-01-31 00:12:00,83.629,83.629,83.616,83.616,8000000.0
2007-01-31 00:13:00,83.596,83.612,83.596,83.612,11200000.0
2007-01-31 00:14:00,83.601,83.601,83.587,83.597,14400000.0
2007-01-31 00:15:00,83.612,83.614,83.596,83.614,14400000.0
2007-01-31 00:16:00,83.602,83.611,83.601,83.602,14400000.0
2007-01-31 00:17:00,83.608,83.608,83.589,83.597,16000000.0
2007-01-31 00:18:00,83.598,83.603,83.594,83.603,9600000.0
2007-01-31 00:19:00,83.601,83.615,83.601,83.612,12800000.0
2007-01-31 00:20:00,83.586,83.586,83.57,83.575,17600000.0
2007-01-31 00:21:00,83.591,83.601,83.587,83.601,12800000.0
2007-01-31 00:22:00,83.584,83.601,83.583,83.583,17600000.0
2007-01-31 00:23:00,83.617,83.624,83.617,83.62,12800000.0
2007-01-31 00:24:00,83.624,83.624,83.606,83.623,14400000.0
2007-01-31 00:25:00,83.623,83.623,83.606,83.606,11200000.0
2007-01-31 00:26:00,83.622,83.628,83.619,83.62,12800000.0
2007-01-31 00:27:00,83.614,83.621,83.614,83.62,12800000.0
2007-01-31 00:28:00,83.612,83.623,83.612,83.619,32000000.0
2007-01-31 00:29:00,83.632,83.645,83.632,83.645,8000000.0
2007-01-31 00:30:00,83.645,83.649,83.644,83.649,8000000.0
2007-01-31 00:31:00,83.647,83.665,83.641,83.665,12800000.0
2007-01-31 00:32:00,83.663,83.666,83.65,83.663,12800000.0
2007-01-31 00:33:00,83.672,83.673,83.663,83.667,12800000.0
2007-01-31 00:34:00,83.671,83.671,83.657,83.657,19200000.0
2007-01-31 00:35:00,83.652,83.654,83.644,83.644,12800000.0
2007-01-31 00:36:00,83.654,83.662,83.649,83.662,12800000.0
2007-01-31 00:37:00,83.67,83.681,83.67,83.681,12800000.0
2007-01-31 00:38:00,83.695,83.695,83.685,83.685,12800000.0
2007-01-31 00:39:00,83.683,83.695,83.679,83.694,17600000.0
2007-01-31 00:40:00,83.697,83.714,83.697,83.714,8000000.0
2007-01-31 00:41:00,83.714,83.72,83.707,83.719,16000000.0
2007-01-31 00:43:00,83.718,83.727,83.714,83.717,16000000.0
2007-01-31 00:45:00,83.725,83.735,83.723,83.73,12800000.0
2007-01-31 00:46:00,83.731,83.732,83.721,83.73,14400000.0
2007-01-31 00:47:00,83.73,83.73,83.716,83.718,12800000.0
2007-01-31 00:48:00,83.719,83.728,83.718,83.718,12800000.0
2007-01-31 00:49:00,83.722,83.722,83.702,83.702,11200000.0
2007-01-31 00:50:00,83.703,83.703,83.664,83.664,12800000.0
2007-01-31 00:51:00,83.685,83.707,83.685,83.707,11200000.0
2007-01-31 00:52:00,83.691,83.691,83.674,83.674,11200000.0
2007-01-31 00:54:00,83.664,83.676,83.664,83.671,17600000.0
2007-01-31 00:55:00,83.659,83.666,83.645,83.655,12800000.0
2007-01-31 00:56:00,83.673,83.673,83.652,83.652,12800000.0
2007-01-31 00:59:00,83.633,83.641,83.618,83.618,11200000.0
2007-01-31 01:00:00,83.608,83.608,83.577,83.577,16000000.0
2007-01-31 01:01:00,83.538,83.568,83.538,83.568,14400000.0
2007-01-31 01:02:00,83.578,83.582,83.575,83.575,8000000.0
2007-01-31 01:04:00,83.569,83.569,83.549,83.549,12800000.0
2007-01-31 01:05:00,83.551,83.562,83.528,83.562,11600000.0
2007-01-31 01:07:00,83.566,83.568,83.553,83.557,12800000.0
2007-01-31 01:08:00,83.549,83.553,83.537,83.537,16000000.0
2007-01-31 01:09:00,83.547,83.559,83.545,83.559,17600000.0
2007-01-31 01:10:00,83.547,83.556,83.545,83.556,16000000.0
2007-01-31 01:12:00,83.563,83.574,83.563,83.573,15400000.0
2007-01-31 01:13:00,83.582,83.6,83.579,83.6,8000000.0
2007-01-31 01:14:00,83.605,83.613,83.602,83.61,16000000.0
2007-01-31 01:15:00,83.617,83.624,83.614,83.616,12800000.0
2007-01-31 01:16:00,83.622,83.654,83.622,83.645,25600000.0
2007-01-31 01:17:00,83.663,83.673,83.659,83.672,11200000.0
2007-01-31 01:18:00,83.658,83.658,83.646,83.653,12800000.0
2007-01-31 01:19:00,83.658,83.673,83.652,83.673,16000000.0
2007-01-31 01:20:00,83.673,83.689,83.673,83.683,11200000.0
2007-01-31 01:21:00,83.685,83.685,83.669,83.671,12800000.0
2007-01-31 01:22:00,83.678,83.696,83.678,83.696,12800000.0
2007-01-31 01:24:00,83.704,83.717,83.703,83.717,12800000.0
2007-01-31 01:25:00,83.721,83.729,83.708,83.719,12800000.0
2007-01-31 01:26:00,83.727,83.727,83.713,83.726,10600000.0
2007-01-31 01:27:00,83.76,83.775,83.76,83.761,12800000.0
2007-01-31 01:28:00,83.75,83.757,83.747,83.751,17600000.0
2007-01-31 01:29:00,83.748,83.769,83.733,83.769,17600000.0
2007-01-31 01:30:00,83.768,83.774,83.765,83.765,11200000.0
2007-01-31 01:31:00,83.767,83.767,83.759,83.761,11600000.0
2007-01-31 01:32:00,83.773,83.787,83.773,83.787,12800000.0
2007-01-31 01:33:00,83.791,83.807,83.79,83.807,11200000.0
2007-01-31 01:34:00,83.8,83.807,83.798,83.801,23400000.0
2007-01-31 01:35:00,83.796,83.8,83.789,83.8,14400000.0
2007-01-31 01:36:00,83.803,83.803,83.789,83.789,11200000.0
2007-01-31 01:37:00,83.789,83.789,83.771,83.786,14800000.0
2007-01-31 01:38:00,83.765,83.777,83.761,83.773,17600000.0
2007-01-31 01:39:00,83.765,83.765,83.749,83.752,14400000.0
2007-01-31 01:40:00,83.722,83.722,83.701,83.712,11200000.0
2007-01-31 01:41:00,83.701,83.706,83.699,83.706,12800000.0
2007-01-31 01:42:00,83.695,83.698,83.686,83.686,11200000.0
2007-01-31 01:43:00,83.692,83.697,83.69,83.695,11200000.0
2007-01-31 01:44:00,83.7,83.706,83.699,83.706,12800000.0
2007-01-31 01:46:00,83.694,83.71,83.693,83.693,16000000.0
2007-01-31 01:47:00,83.684,83.684,83.657,83.657,14400000.0
2007-01-31 01:48:00,83.661,83.674,83.661,83.674,12800000.0
2007-01-31 01:49:00,83.679,83.684,83.674,83.675,16000000.0
2007-01-31 01:50:00,83.683,83.683,83.679,83.68,13800000.0
2007-01-31 01:51:00,83.677,83.677,83.664,83.666,11200000.0
2007-01-31 01:52:00,83.655,83.661,83.654,83.661,20800000.0
2007-01-31 01:53:00,83.659,83.659,83.637,83.641,14400000.0
2007-01-31 01:54:00,83.637,83.637,83.632,83.636,12800000.0
2007-01-31 01:55:00,83.617,83.617,83.6,83.613,12200000.0
2007-01-31 01:56:00,83.621,83.621,83.615,83.615,12800000.0
2007-01-31 01:57:00,83.609,83.629,83.609,83.629,10600000.0
2007-01-31 01:58:00,83.624,83.624,83.616,83.616,11200000.0
2007-01-31 01:59:00,83.606,83.614,83.599,83.606,8000000.0
2007-01-31 02:00:00,83.604,83.604,83.593,83.602,11200000.0
2007-01-31 02:01:00,83.613,83.613,83.601,83.605,17000000.0
2007-01-31 02:02:00,83.603,83.609,83.603,83.603,12800000.0
2007-01-31 02:03:00,83.587,83.587,83.552,83.553,16000000.0
2007-01-31 02:04:00,83.546,83.546,83.536,83.541,12800000.0
2007-01-31 02:05:00,83.561,83.561,83.537,83.537,12800000.0
2007-01-31 02:06:00,83.535,83.539,83.534,83.534,12800000.0
2007-01-31 02:07:00,83.541,83.548,83.533,83.538,12800000.0
2007-01-31 02:08:00,83.543,83.552,83.541,83.549,17600000.0
2007-01-31 02:09:00,83.55,83.553,83.543,83.553,16000000.0
2007-01-31 02:10:00,83.543,83.553,83.543,83.55,9600000.0
2007-01-31 02:11:00,83.559,83.566,83.553,83.556,12800000.0
2007-01-31 02:12:00,83.553,83.562,83.553,83.556,11200000.0
2007-01-31 02:13:00,83.559,83.574,83.559,83.573,11200000.0
2007-01-31 02:14:00,83.575,83.575,83.564,83.564,11200000.0
2007-01-31 02:15:00,83.57,83.571,83.556,83.564,11200000.0
2007-01-31 02:16:00,83.574,83.577,83.516,83.574,9600000.0
2007-01-31 02:17:00,83.576,83.578,83.569,83.574,11200000.0
2007-01-31 02:18:00,83.576,83.58,83.567,83.578,12800000.0
2007-01-31 02:19:00,83.576,83.6,83.576,83.6,12800000.0
2007-01-31 02:20:00,83.591,83.591,83.583,83.583,8000000.0
2007-01-31 02:21:00,83.597,83.604,83.588,83.588,17600000.0
2007-01-31 02:22:00,83.589,83.595,83.586,83.595,12800000.0
2007-01-31 02:23:00,83.585,83.589,83.579,83.58,12800000.0
2007-01-31 02:24:00,83.573,83.592,83.494,83.583,10600000.0
2007-01-31 02:25:00,83.583,83.596,83.583,83.585,17600000.0
2007-01-31 02:26:00,83.586,83.601,83.577,83.601,17600000.0
2007-01-31 02:27:00,83.588,83.595,83.583,83.595,17600000.0
2007-01-31 02:28:00,83.598,83.61,83.598,83.604,14400000.0
2007-01-31 02:29:00,83.601,83.603,83.59,83.603,11200000.0
2007-01-31 02:30:00,83.609,83.609,83.599,83.599,11200000.0
2007-01-31 02:31:00,83.609,83.624,83.605,83.617,17600000.0
2007-01-31 02:32:00,83.62,83.62,83.593,83.61,11200000.0
2007-01-31 02:33:00,83.611,83.613,83.602,83.607,11200000.0
2007-01-31 02:34:00,83.609,83.624,83.605,83.621,14400000.0
2007-01-31 02:35:00,83.619,83.625,83.608,83.608,12800000.0
2007-01-31 02:36:00,83.605,83.605,83.598,83.598,12800000.0
2007-01-31 02:37:00,83.598,83.598,83.582,83.59,12800000.0
2007-01-31 02:38:00,83.599,83.599,83.586,83.586,12800000.0
2007-01-31 02:39:00,83.577,83.592,83.577,83.583,16000000.0
2007-01-31 02:40:00,83.587,83.59,83.576,83.587,12800000.0
2007-01-31 02:41:00,83.59,83.599,83.586,83.599,11200000.0
2007-01-31 02:42:00,83.604,83.612,83.596,83.596,12800000.0
2007-01-31 02:43:00,83.604,83.612,83.602,83.603,11200000.0
2007-01-31 02:44:00,83.612,83.612,83.599,83.599,12800000.0
2007-01-31 02:45:00,83.616,83.616,83.604,83.604,11200000.0
2007-01-31 02:46:00,83.62,83.627,83.613,83.613,12800000.0
2007-01-31 02:48:00,83.599,83.608,83.592,83.592,14400000.0
2007-01-31 02:49:00,83.6,83.608,83.593,83.608,17000000.0
2007-01-31 02:50:00,83.603,83.603,83.594,83.595,11200000.0
2007-01-31 02:51:00,83.595,83.6,83.583,83.6,11200000.0
2007-01-31 02:54:00,83.504,83.598,83.504,83.598,11200000.0
2007-01-31 02:55:00,83.602,83.602,83.586,83.586,11600000.0
2007-01-31 02:56:00,83.559,83.559,83.551,83.557,11200000.0
2007-01-31 02:57:00,83.544,83.544,83.515,83.541,11200000.0
2007-01-31 02:58:00,83.543,83.562,83.533,83.562,8000000.0
2007-01-31 02:59:00,83.567,83.572,83.56,83.572,11200000.0
2007-01-31 03:01:00,83.57,83.579,83.565,83.579,11200000.0
2007-01-31 03:02:00,83.588,83.594,83.573,83.573,11200000.0
2007-01-31 03:03:00,83.59,83.597,83.577,83.595,14400000.0
2007-01-31 03:04:00,83.595,83.619,83.594,83.619,11200000.0
2007-01-31 03:05:00,83.614,83.614,83.606,83.612,16000000.0
2007-01-31 03:06:00,83.61,83.626,83.61,83.626,16000000.0
2007-01-31 03:07:00,83.609,83.614,83.6,83.6,14400000.0
2007-01-31 03:08:00,83.607,83.614,83.598,83.604,11200000.0
2007-01-31 03:09:00,83.608,83.627,83.604,83.627,11200000.0
2007-01-31 03:11:00,83.607,83.62,83.607,83.62,11200000.0
2007-01-31 03:12:00,83.604,83.612,83.596,83.596,17600000.0
2007-01-31 03:13:00,83.611,83.611,83.592,83.593,16000000.0
2007-01-31 03:14:00,83.593,83.594,83.578,83.578,11200000.0
2007-01-31 03:15:00,83.575,83.593,83.575,83.592,17600000.0
2007-01-31 03:17:00,83.595,83.604,83.582,83.596,11200000.0
2007-01-31 03:18:00,83.604,83.611,83.602,83.609,12800000.0
2007-01-31 03:19:00,83.619,83.619,83.611,83.616,12800000.0
2007-01-31 03:20:00,83.619,83.619,83.609,83.616,12800000.0
2007-01-31 03:21:00,83.612,83.612,83.6,83.608,14400000.0
2007-01-31 03:22:00,83.612,83.612,83.599,83.599,11200000.0
2007-01-31 03:23:00,83.602,83.602,83.581,83.588,9600000.0
2007-01-31 03:24:00,83.594,83.597,83.587,83.597,9600000.0
2007-01-31 03:25:00,83.594,83.605,83.572,83.572,17600000.0
2007-01-31 03:26:00,83.561,83.561,83.541,83.541,12800000.0
2007-01-31 03:27:00,83.547,83.547,83.531,83.539,14400000.0
2007-01-31 03:28:00,83.554,83.557,83.551,83.557,11200000.0
2007-01-31 03:29:00,83.548,83.565,83.548,83.565,12800000.0
2007-01-31 03:30:00,83.571,83.576,83.507,83.561,17600000.0
2007-01-31 03:31:00,83.56,83.576,83.56,83.576,12800000.0
2007-01-31 03:32:00,83.567,83.567,83.551,83.551,8000000.0
2007-01-31 03:33:00,83.565,83.565,83.554,83.554,11200000.0
2007-01-31 03:34:00,83.553,83.561,83.55,83.559,11200000.0
2007-01-31 03:35:00,83.557,83.564,83.547,83.564,18000000.0
2007-01-31 03:36:00,83.576,83.576,83.546,83.546,11200000.0
2007-01-31 03:37:00,83.552,83.577,83.552,83.577,17600000.0
2007-01-31 03:38:00,83.568,83.594,83.568,83.588,12800000.0
2007-01-31 03:39:00,83.587,83.597,83.529,83.597,14400000.0
2007-01-31 03:40:00,83.594,83.596,83.584,83.596,12800000.0
2007-01-31 03:41:00,83.598,83.598,83.578,83.578,11200000.0
2007-01-31 03:42:00,83.575,83.583,83.571,83.573,12800000.0
2007-01-31 03:43:00,83.571,83.577,83.554,83.577,11200000.0
2007-01-31 03:44:00,83.576,83.583,83.567,83.582,12800000.0
2007-01-31 03:45:00,83.577,83.582,83.574,83.576,11200000.0
2007-01-31 03:46:00,83.579,83.585,83.579,83.583,11200000.0
2007-01-31 03:47:00,83.581,83.581,83.57,83.579,11200000.0
2007-01-31 03:48:00,83.589,83.589,83.584,83.584,11200000.0
2007-01-31 03:49:00,83.59,83.609,83.59,83.605,16000000.0
2007-01-31 03:50:00,83.612,83.614,83.606,83.606,11200000.0
2007-01-31 03:51:00,83.619,83.643,83.617,83.643,8000000.0
2007-01-31 03:52:00,83.648,83.651,83.634,83.635,14400000.0
2007-01-31 03:53:00,83.629,83.629,83.622,83.627,9600000.0
2007-01-31 03:54:00,83.629,83.643,83.629,83.643,14400000.0
2007-01-31 03:55:00,83.65,83.654,83.639,83.652,14400000.0
2007-01-31 03:56:00,83.66,83.671,83.66,83.669,12800000.0
2007-01-31 03:57:00,83.67,83.673,83.659,83.673,12800000.0
2007-01-31 03:58:00,83.673,83.673,83.663,83.663,16000000.0
2007-01-31 03:59:00,83.68,83.68,83.669,83.669,12800000.0
2007-01-31 04:00:00,83.647,83.647,83.628,83.631,14400000.0
2007-01-31 04:01:00,83.634,83.637,83.623,83.629,11200000.0
2007-01-31 04:02:00,83.627,83.637,83.627,83.637,8000000.0
2007-01-31 04:03:00,83.66,83.665,83.659,83.662,12800000.0
2007-01-31 04:04:00,83.679,83.694,83.679,83.694,12800000.0
2007-01-31 04:06:00,83.694,83.695,83.683,83.683,14400000.0
2007-01-31 04:07:00,83.685,83.694,83.681,83.681,14400000.0
2007-01-31 04:08:00,83.687,83.687,83.679,83.683,11200000.0
2007-01-31 04:09:00,83.69,83.692,83.683,83.689,11200000.0
2007-01-31 04:10:00,83.686,83.691,83.674,83.691,13800000.0
2007-01-31 04:11:00,83.697,83.704,83.693,83.703,12800000.0
2007-01-31 04:12:00,83.714,83.715,83.711,83.714,8000000.0
2007-01-31 04:13:00,83.719,83.719,83.712,83.713,11200000.0
2007-01-31 04:14:00,83.702,83.704,83.694,83.703,11600000.0
2007-01-31 04:15:00,83.704,83.708,83.701,83.708,12800000.0
2007-01-31 04:16:00,83.716,83.716,83.702,83.702,11200000.0
2007-01-31 04:17:00,83.704,83.704,83.693,83.693,14400000.0
2007-01-31 04:18:00,83.701,83.712,83.699,83.712,12800000.0
2007-01-31 04:19:00,83.701,83.712,83.691,83.711,12800000.0
2007-01-31 04:20:00,83.698,83.698,83.599,83.684,11200000.0
2007-01-31 04:21:00,83.685,83.686,83.677,83.677,11200000.0
2007-01-31 04:22:00,83.658,83.666,83.653,83.657,16000000.0
2007-01-31 04:23:00,83.655,83.655,83.647,83.652,12800000.0
2007-01-31 04:24:00,83.668,83.67,83.662,83.668,12800000.0
2007-01-31 04:25:00,83.661,83.673,83.652,83.673,14400000.0
2007-01-31 04:26:00,83.672,83.672,83.665,83.665,14400000.0
2007-01-31 04:27:00,83.654,83.662,83.652,83.662,9600000.0
2007-01-31 04:28:00,83.659,83.659,83.643,83.648,10600000.0
2007-01-31 04:30:00,83.639,83.644,83.634,83.634,12800000.0
2007-01-31 04:31:00,83.645,83.652,83.636,83.652,12800000.0
2007-01-31 04:32:00,83.643,83.643,83.615,83.615,12800000.0
2007-01-31 04:34:00,83.613,83.628,83.613,83.622,12800000.0
2007-01-31 04:36:00,83.623,83.63,83.623,83.625,6400000.0
2007-01-31 04:37:00,83.631,83.631,83.618,83.627,12800000.0
2007-01-31 04:40:00,83.647,83.649,83.643,83.644,11200000.0
2007-01-31 04:41:00,83.64,83.64,83.625,83.632,11200000.0
2007-01-31 04:42:00,83.643,83.645,83.622,83.634,12800000.0
2007-01-31 04:44:00,83.632,83.637,83.625,83.635,9600000.0
2007-01-31 04:45:00,83.657,83.657,83.647,83.65,12800000.0
2007-01-31 04:46:00,83.653,83.653,83.641,83.645,14800000.0
2007-01-31 04:47:00,83.64,83.643,83.637,83.64,8000000.0
2007-01-31 04:48:00,83.642,83.651,83.641,83.641,12800000.0
2007-01-31 04:50:00,83.651,83.651,83.642,83.642,11200000.0
2007-01-31 04:51:00,83.639,83.654,83.558,83.654,14400000.0
2007-01-31 04:52:00,83.655,83.655,83.638,83.64,11600000.0
2007-01-31 04:53:00,83.638,83.648,83.637,83.648,9600000.0
2007-01-31 04:54:00,83.642,83.643,83.629,83.637,12800000.0
2007-01-31 04:55:00,83.641,83.658,83.641,83.658,11200000.0
2007-01-31 04:56:00,83.659,83.659,83.638,83.638,17600000.0
2007-01-31 04:57:00,83.639,83.65,83.632,83.65,11200000.0
2007-01-31 04:58:00,83.652,83.652,83.644,83.644,8000000.0
2007-01-31 04:59:00,83.653,83.653,83.641,83.641,12800000.0
2007-01-31 05:00:00,83.61,83.626,83.61,83.624,11200000.0
2007-01-31 05:02:00,83.631,83.636,83.623,83.623,14400000.0
2007-01-31 05:03:00,83.62,83.63,83.616,83.619,12800000.0
2007-01-31 05:04:00,83.624,83.637,83.622,83.637,8000000.0
2007-01-31 05:05:00,83.621,83.638,83.621,83.637,11200000.0
2007-01-31 05:06:00,83.639,83.639,83.627,83.627,11200000.0
2007-01-31 05:07:00,83.61,83.633,83.61,83.628,14400000.0
2007-01-31 05:08:00,83.631,83.641,83.618,83.641,11200000.0
2007-01-31 05:09:00,83.642,83.649,83.635,83.635,17600000.0
2007-01-31 05:11:00,83.646,83.646,83.62,83.62,12800000.0
2007-01-31 05:12:00,83.625,83.627,83.608,83.608,12800000.0
2007-01-31 05:13:00,83.605,83.606,83.594,83.606,12800000.0
2007-01-31 05:14:00,83.611,83.623,83.607,83.607,14400000.0
2007-01-31 05:15:00,83.606,83.624,83.597,83.612,16000000.0
2007-01-31 05:16:00,83.618,83.628,83.562,83.628,16000000.0
2007-01-31 05:17:00,83.63,83.631,83.626,83.626,11200000.0
2007-01-31 05:18:00,83.621,83.624,83.603,83.624,8000000.0
2007-01-31 05:19:00,83.616,83.623,83.613,83.613,16000000.0
2007-01-31 05:20:00,83.611,83.618,83.607,83.607,11200000.0
2007-01-31 05:21:00,83.606,83.617,83.603,83.617,12800000.0
2007-01-31 05:22:00,83.617,83.623,83.617,83.617,11200000.0
2007-01-31 05:23:00,83.615,83.624,83.608,83.608,12800000.0
2007-01-31 05:24:00,83.623,83.627,83.61,83.61,11600000.0
2007-01-31 05:25:00,83.621,83.622,83.613,83.617,12800000.0
2007-01-31 05:26:00,83.62,83.624,83.617,83.624,12800000.0
2007-01-31 05:29:00,83.618,83.622,83.609,83.609,11200000.0
2007-01-31 05:30:00,83.619,83.627,83.608,83.613,16000000.0
2007-01-31 05:31:00,83.602,83.609,83.602,83.608,17600000.0
2007-01-31 05:32:00,83.599,83.613,83.599,83.613,12800000.0
2007-01-31 05:33:00,83.612,83.615,83.609,83.611,9600000.0
2007-01-31 05:34:00,83.615,83.615,83.61,83.612,16000000.0
2007-01-31 05:36:00,83.623,83.623,83.596,83.596,16000000.0
2007-01-31 05:38:00,83.613,83.621,83.601,83.621,16000000.0
2007-01-31 05:39:00,83.624,83.638,83.622,83.638,11200000.0
2007-01-31 05:40:00,83.641,83.649,83.641,83.642,9000000.0
2007-01-31 05:43:00,83.638,83.649,83.638,83.646,11200000.0
2007-01-31 05:45:00,83.648,83.648,83.636,83.64,16000000.0
2007-01-31 05:46:00,83.644,83.653,83.637,83.644,17600000.0
2007-01-31 05:47:00,83.64,83.646,83.64,83.644,14400000.0
2007-01-31 05:48:00,83.634,83.634,83.616,83.628,9600000.0
2007-01-31 05:49:00,83.618,83.623,83.618,83.618,17600000.0
2007-01-31 05:50:00,83.624,83.643,83.624,83.631,11200000.0
2007-01-31 05:51:00,83.64,83.648,83.637,83.647,11200000.0
2007-01-31 05:52:00,83.647,83.648,83.636,83.646,12800000.0
2007-01-31 05:53:00,83.639,83.645,83.631,83.631,17600000.0
2007-01-31 05:54:00,83.625,83.635,83.625,83.632,9600000.0
2007-01-31 05:56:00,83.627,83.643,83.627,83.636,12800000.0
2007-01-31 05:58:00,83.639,83.648,83.555,83.637,12800000.0
2007-01-31 05:59:00,83.657,83.664,83.649,83.66,12800000.0
2007-01-31 06:00:00,83.665,83.665,83.657,83.66,8000000.0
2007-01-31 06:01:00,83.667,83.67,83.65,83.668,11200000.0
2007-01-31 06:02:00,83.67,83.67,83.645,83.645,12800000.0
2007-01-31 06:03:00,83.667,83.672,83.661,83.671,10600000.0
2007-01-31 06:05:00,83.662,83.67,83.658,83.67,14400000.0
2007-01-31 06:06:00,83.67,83.671,83.663,83.665,12800000.0
2007-01-31 06:07:00,83.667,83.669,83.66,83.66,11200000.0
2007-01-31 06:08:00,83.645,83.664,83.645,83.664,11200000.0
2007-01-31 06:10:00,83.658,83.662,83.572,83.645,11200000.0
2007-01-31 06:13:00,83.655,83.66,83.638,83.646,12800000.0
2007-01-31 06:15:00,83.652,83.655,83.648,83.648,8000000.0
2007-01-31 06:16:00,83.645,83.652,83.644,83.644,8000000.0
2007-01-31 06:17:00,83.641,83.662,83.641,83.662,12800000.0
2007-01-31 06:18:00,83.67,83.671,83.666,83.669,12800000.0
2007-01-31 06:19:00,83.668,83.671,83.664,83.666,12800000.0
2007-01-31 06:20:00,83.667,83.679,83.665,83.665,16000000.0
2007-01-31 06:22:00,83.672,83.69,83.672,83.683,12800000.0
2007-01-31 06:23:00,83.676,83.677,83.667,83.667,8000000.0
2007-01-31 06:24:00,83.671,83.671,83.662,83.666,8000000.0
2007-01-31 06:25:00,83.666,83.679,83.656,83.676,12800000.0
2007-01-31 06:26:00,83.673,83.673,83.659,83.665,12800000.0
2007-01-31 06:27:00,83.66,83.669,83.649,83.669,14400000.0
2007-01-31 06:29:00,83.661,83.668,83.658,83.668,11200000.0
2007-01-31 06:30:00,83.664,83.667,83.659,83.666,14400000.0
2007-01-31 06:31:00,83.663,83.672,83.658,83.672,14400000.0
2007-01-31 06:32:00,83.672,83.681,83.664,83.676,12800000.0
2007-01-31 06:33:00,83.683,83.683,83.667,83.679,17600000.0
2007-01-31 06:34:00,83.645,83.669,83.645,83.66,12800000.0
2007-01-31 06:38:00,83.66,83.665,83.651,83.665,16000000.0
2007-01-31 06:39:00,83.664,83.664,83.638,83.645,11200000.0
2007-01-31 06:40:00,83.648,83.662,83.648,83.658,9600000.0
2007-01-31 06:41:00,83.666,83.666,83.655,83.657,12800000.0
2007-01-31 06:42:00,83.651,83.656,83.642,83.656,9600000.0
2007-01-31 06:43:00,83.581,83.659,83.581,83.659,16000000.0
2007-01-31 06:44:00,83.647,83.659,83.639,83.659,17600000.0
2007-01-31 06:47:00,83.676,83.692,83.676,83.692,12800000.0
2007-01-31 06:49:00,83.672,83.684,83.672,83.678,17600000.0
2007-01-31 06:50:00,83.657,83.679,83.657,83.67,14400000.0
2007-01-31 06:51:00,83.679,83.684,83.675,83.675,12800000.0
2007-01-31 06:53:00,83.673,83.674,83.665,83.669,17600000.0
2007-01-31 06:54:00,83.662,83.662,83.653,83.655,14400000.0
2007-01-31 06:55:00,83.649,83.663,83.649,83.661,9600000.0
2007-01-31 06:56:00,83.658,83.663,83.656,83.663,11200000.0
2007-01-31 06:59:00,83.664,83.681,83.662,83.676,12800000.0
2007-01-31 07:01:00,83.683,83.683,83.662,83.666,17600000.0
2007-01-31 07:02:00,83.665,83.665,83.65,83.657,12800000.0
2007-01-31 07:04:00,83.65,83.659,83.65,83.654,12800000.0
2007-01-31 07:05:00,83.643,83.643,83.62,83.634,11200000.0
2007-01-31 07:06:00,83.642,83.648,83.638,83.638,12800000.0
2007-01-31 07:07:00,83.639,83.646,83.639,83.641,11200000.0
2007-01-31 07:08:00,83.644,83.65,83.634,83.634,16000000.0
2007-01-31 07:09:00,83.637,83.646,83.637,83.645,12800000.0
2007-01-31 07:10:00,83.634,83.645,83.634,83.645,4800000.0
2007-01-31 07:11:00,83.631,83.643,83.627,83.643,12800000.0
2007-01-31 07:13:00,83.65,83.655,83.648,83.648,12800000.0
2007-01-31 07:14:00,83.634,83.655,83.634,83.655,11200000.0
2007-01-31 07:15:00,83.651,83.66,83.647,83.647,10600000.0
2007-01-31 07:16:00,83.657,83.66,83.649,83.649,11200000.0
2007-01-31 07:17:00,83.653,83.653,83.638,83.638,12800000.0
2007-01-31 07:18:00,83.655,83.655,83.647,83.647,17600000.0
2007-01-31 07:20:00,83.644,83.651,83.638,83.64,12800000.0
2007-01-31 07:21:00,83.643,83.651,83.64,83.64,12800000.0
2007-01-31 07:22:00,83.627,83.645,83.627,83.645,17600000.0
2007-01-31 07:23:00,83.655,83.655,83.647,83.647,10600000.0
2007-01-31 07:24:00,83.644,83.655,83.644,83.65,14400000.0
2007-01-31 07:25:00,83.652,83.653,83.639,83.647,16000000.0
2007-01-31 07:26:00,83.633,83.647,83.633,83.647,3200000.0
2007-01-31 07:27:00,83.65,83.655,83.646,83.646,16000000.0
2007-01-31 07:28:00,83.642,83.655,83.642,83.645,14400000.0
2007-01-31 07:29:00,83.634,83.639,83.63,83.636,11200000.0
2007-01-31 07:30:00,83.644,83.648,83.642,83.648,11200000.0
2007-01-31 07:31:00,83.647,83.651,83.641,83.641,17600000.0
2007-01-31 07:33:00,83.629,83.634,83.628,83.633,8000000.0
2007-01-31 07:34:00,83.629,83.629,83.616,83.616,12800000.0
2007-01-31 07:36:00,83.593,83.62,83.593,83.62,11200000.0
2007-01-31 07:37:00,83.628,83.638,83.627,83.632,11200000.0
2007-01-31 07:40:00,83.633,83.634,83.628,83.634,11200000.0
2007-01-31 07:42:00,83.634,83.634,83.625,83.626,12800000.0
2007-01-31 07:43:00,83.609,83.616,83.595,83.595,12800000.0
2007-01-31 07:44:00,83.606,83.613,83.604,83.608,11200000.0
2007-01-31 07:46:00,83.605,83.607,83.601,83.601,11600000.0
2007-01-31 07:47:00,83.598,83.6,83.581,83.583,14400000.0
2007-01-31 07:49:00,83.583,83.585,83.577,83.582,17600000.0
2007-01-31 07:50:00,83.557,83.557,83.553,83.555,8000000.0
2007-01-31 07:51:00,83.554,83.573,83.554,83.566,13200000.0
2007-01-31 07:52:00,83.567,83.575,83.567,83.572,17000000.0
2007-01-31 07:53:00,83.577,83.585,83.573,83.585,12800000.0
2007-01-31 07:54:00,83.585,83.585,83.578,83.579,11200000.0
2007-01-31 07:55:00,83.572,83.572,83.554,83.559,12800000.0
2007-01-31 07:56:00,83.557,83.568,83.554,83.568,16000000.0
2007-01-31 07:57:00,83.557,83.57,83.557,83.57,11200000.0
2007-01-31 07:59:00,83.566,83.57,83.558,83.558,12800000.0
2007-01-31 08:00:00,83.54,83.54,83.489,83.489,8000000.0
2007-01-31 08:01:00,83.474,83.487,83.474,83.487,8000000.0
2007-01-31 08:02:00,83.487,83.494,83.487,83.491,8000000.0
2007-01-31 08:03:00,83.484,83.504,83.484,83.504,11200000.0
2007-01-31 08:04:00,83.513,83.513,83.502,83.513,17000000.0
2007-01-31 08:05:00,83.512,83.516,83.501,83.513,14400000.0
2007-01-31 08:06:00,83.51,83.514,83.498,83.498,13200000.0
2007-01-31 08:07:00,83.497,83.497,83.486,83.492,11200000.0
2007-01-31 08:08:00,83.479,83.485,83.479,83.485,17000000.0
2007-01-31 08:09:00,83.49,83.499,83.478,83.478,12800000.0
2007-01-31 08:10:00,83.46,83.478,83.46,83.465,12800000.0
2007-01-31 08:11:00,83.468,83.468,83.448,83.455,11200000.0
2007-01-31 08:12:00,83.443,83.485,83.443,83.485,16000000.0
2007-01-31 08:13:00,83.494,83.497,83.488,83.493,11600000.0
2007-01-31 08:14:00,83.509,83.514,83.506,83.506,12800000.0
2007-01-31 08:15:00,83.517,83.517,83.49,83.493,16000000.0
2007-01-31 08:16:00,83.504,83.509,83.493,83.509,11200000.0
2007-01-31 08:17:00,83.505,83.505,83.495,83.5,12800000.0
2007-01-31 08:18:00,83.493,83.496,83.477,83.49,12800000.0
2007-01-31 08:19:00,83.481,83.486,83.469,83.472,14400000.0
2007-01-31 08:20:00,83.467,83.47,83.453,83.458,16000000.0
2007-01-31 08:21:00,83.462,83.483,83.462,83.476,17600000.0
2007-01-31 08:22:00,83.51,83.527,83.51,83.527,11200000.0
2007-01-31 08:23:00,83.535,83.535,83.527,83.527,11200000.0
2007-01-31 08:24:00,83.527,83.532,83.525,83.525,9600000.0
2007-01-31 08:25:00,83.512,83.524,83.512,83.524,12800000.0
2007-01-31 08:26:00,83.52,83.525,83.429,83.518,8000000.0
2007-01-31 08:27:00,83.506,83.526,83.506,83.513,12800000.0
2007-01-31 08:28:00,83.515,83.515,83.495,83.509,11200000.0
2007-01-31 08:29:00,83.508,83.508,83.485,83.488,14400000.0
2007-01-31 08:30:00,83.501,83.521,83.501,83.514,11200000.0
2007-01-31 08:31:00,83.509,83.52,83.509,83.51,12800000.0
2007-01-31 08:32:00,83.504,83.504,83.481,83.481,11200000.0
2007-01-31 08:33:00,83.486,83.491,83.48,83.486,11200000.0
2007-01-31 08:34:00,83.493,83.504,83.488,83.504,9600000.0
2007-01-31 08:35:00,83.515,83.531,83.515,83.526,17600000.0
2007-01-31 08:36:00,83.51,83.523,83.51,83.522,17600000.0
2007-01-31 08:37:00,83.532,83.541,83.531,83.539,11600000.0
2007-01-31 08:38:00,83.522,83.529,83.512,83.518,11200000.0
2007-01-31 08:39:00,83.512,83.534,83.512,83.534,16000000.0
2007-01-31 08:40:00,83.542,83.549,83.538,83.538,15400000.0
2007-01-31 08:41:00,83.544,83.555,83.544,83.555,17600000.0
2007-01-31 08:42:00,83.557,83.56,83.55,83.555,12800000.0
2007-01-31 08:43:00,83.549,83.549,83.525,83.528,12800000.0
2007-01-31 08:44:00,83.538,83.549,83.535,83.545,12800000.0
2007-01-31 08:45:00,83.545,83.567,83.544,83.564,16000000.0
2007-01-31 08:46:00,83.566,83.57,83.56,83.56,11200000.0
2007-01-31 08:47:00,83.561,83.561,83.538,83.538,11200000.0
2007-01-31 08:48:00,83.539,83.543,83.539,83.543,12800000.0
2007-01-31 08:49:00,83.538,83.538,83.518,83.524,17600000.0
2007-01-31 08:50:00,83.52,83.529,83.515,83.522,12800000.0
2007-01-31 08:51:00,83.534,83.541,83.521,83.521,17600000.0
2007-01-31 08:52:00,83.511,83.517,83.503,83.517,11200000.0
2007-01-31 08:53:00,83.504,83.504,83.472,83.472,16000000.0
2007-01-31 08:54:00,83.471,83.471,83.442,83.452,11200000.0
2007-01-31 08:55:00,83.45,83.45,83.433,83.433,16000000.0
2007-01-31 08:56:00,83.449,83.449,83.438,83.441,11200000.0
2007-01-31 08:57:00,83.426,83.431,83.42,83.42,11200000.0
2007-01-31 08:58:00,83.403,83.403,83.392,83.392,9600000.0
2007-01-31 09:00:00,83.39,83.409,83.39,83.409,17600000.0
2007-01-31 09:01:00,83.421,83.423,83.385,83.385,11200000.0
2007-01-31 09:02:00,83.373,83.373,83.341,83.341,11200000.0
2007-01-31 09:03:00,83.329,83.329,83.3,83.321,16000000.0
2007-01-31 09:04:00,83.343,83.343,83.323,83.323,11200000.0
2007-01-31 09:05:00,83.306,83.333,83.306,83.333,11200000.0
2007-01-31 09:06:00,83.316,83.316,83.285,83.296,12800000.0
2007-01-31 09:07:00,83.308,83.308,83.252,83.252,12800000.0
2007-01-31 09:08:00,83.252,83.252,83.23,83.243,12800000.0
2007-01-31 09:09:00,83.273,83.273,83.228,83.228,17600000.0
2007-01-31 09:10:00,83.219,83.231,83.217,83.231,12800000.0
2007-01-31 09:11:00,83.235,83.235,83.229,83.234,12800000.0
2007-01-31 09:12:00,83.236,83.241,83.234,83.234,12800000.0
2007-01-31 09:13:00,83.224,83.225,83.21,83.21,11200000.0
2007-01-31 09:14:00,83.212,83.225,83.205,83.205,11200000.0
2007-01-31 09:15:00,83.217,83.22,83.209,83.22,11200000.0
2007-01-31 09:16:00,83.211,83.211,83.153,83.153,12800000.0
2007-01-31 09:17:00,83.147,83.147,83.132,83.14,11200000.0
2007-01-31 09:18:00,83.141,83.153,83.141,83.153,14400000.0
2007-01-31 09:19:00,83.146,83.151,83.132,83.151,12800000.0
2007-01-31 09:20:00,83.157,83.174,83.154,83.174,16000000.0
2007-01-31 09:21:00,83.18,83.18,83.169,83.17,11600000.0
2007-01-31 09:22:00,83.167,83.167,83.155,83.158,17600000.0
2007-01-31 09:23:00,83.159,83.17,83.159,83.162,12800000.0
2007-01-31 09:24:00,83.059,83.196,83.059,83.196,11200000.0
2007-01-31 09:25:00,83.193,83.193,83.169,83.176,12800000.0
2007-01-31 09:26:00,83.164,83.168,83.151,83.166,11200000.0
2007-01-31 09:27:00,83.159,83.159,83.139,83.148,11200000.0
2007-01-31 09:28:00,83.133,83.142,83.127,83.142,12800000.0
2007-01-31 09:29:00,83.139,83.148,83.132,83.132,11200000.0
2007-01-31 09:30:00,83.112,83.112,83.089,83.09,12800000.0
2007-01-31 09:31:00,83.05,83.05,83.025,83.025,12800000.0
2007-01-31 09:32:00,83.028,83.047,83.014,83.014,14400000.0
2007-01-31 09:33:00,83.035,83.035,83.021,83.027,12800000.0
2007-01-31 09:34:00,83.046,83.055,83.046,83.053,11200000.0
2007-01-31 09:35:00,83.041,83.041,83.016,83.016,12800000.0
2007-01-31 09:36:00,83.009,83.022,83.006,83.022,9600000.0
2007-01-31 09:37:00,83.031,83.045,82.982,83.016,16000000.0
2007-01-31 09:38:00,83.016,83.022,83.008,83.018,11200000.0
2007-01-31 09:39:00,83.031,83.05,83.025,83.05,12800000.0
2007-01-31 09:40:00,83.08,83.087,83.071,83.087,14400000.0
2007-01-31 09:41:00,83.085,83.09,83.079,83.079,11200000.0
2007-01-31 09:42:00,83.08,83.099,83.08,83.093,16000000.0
2007-01-31 09:43:00,83.095,83.108,83.095,83.095,12800000.0
2007-01-31 09:44:00,83.11,83.115,83.102,83.102,12800000.0
2007-01-31 09:45:00,83.106,83.106,83.09,83.096,12800000.0
2007-01-31 09:46:00,83.079,83.079,83.051,83.065,11200000.0
2007-01-31 09:47:00,83.066,83.082,83.066,83.081,12800000.0
2007-01-31 09:48:00,83.088,83.088,83.057,83.057,11200000.0
2007-01-31 09:49:00,83.042,83.062,83.036,83.059,12800000.0
2007-01-31 09:50:00,83.056,83.058,83.041,83.041,16000000.0
2007-01-31 09:51:00,83.048,83.056,83.044,83.044,16000000.0
2007-01-31 09:52:00,83.037,83.081,83.037,83.076,14400000.0
2007-01-31 09:53:00,83.071,83.097,83.071,83.097,12800000.0
2007-01-31 09:54:00,83.116,83.124,83.114,83.117,17000000.0
2007-01-31 09:55:00,83.099,83.111,83.099,83.109,11200000.0
2007-01-31 09:56:00,83.127,83.129,83.117,83.129,14400000.0
2007-01-31 09:57:00,83.136,83.141,83.131,83.132,17600000.0
2007-01-31 09:58:00,83.134,83.17,83.074,83.158,17600000.0
2007-01-31 09:59:00,83.152,83.161,83.149,83.149,18000000.0
2007-01-31 10:00:00,83.149,83.165,83.149,83.165,11200000.0
2007-01-31 10:01:00,83.129,83.138,83.116,83.116,12800000.0
2007-01-31 10:02:00,83.117,83.138,83.103,83.138,16000000.0
2007-01-31 10:03:00,83.144,83.151,83.133,83.141,11200000.0
2007-01-31 10:04:00,83.139,83.139,83.125,83.125,8000000.0
2007-01-31 10:05:00,83.113,83.121,83.101,83.101,14400000.0
2007-01-31 10:06:00,83.11,83.122,83.11,83.115,16000000.0
2007-01-31 10:07:00,83.115,83.125,83.11,83.125,12800000.0
2007-01-31 10:08:00,83.125,83.13,83.116,83.13,11200000.0
2007-01-31 10:09:00,83.124,83.124,83.101,83.108,12800000.0
2007-01-31 10:10:00,83.101,83.101,83.09,83.099,18000000.0
2007-01-31 10:11:00,83.098,83.102,83.091,83.102,11200000.0
2007-01-31 10:12:00,83.102,83.102,83.085,83.093,12800000.0
2007-01-31 10:13:00,83.079,83.091,83.072,83.072,12800000.0
2007-01-31 10:14:00,83.065,83.072,83.065,83.071,11200000.0
2007-01-31 10:15:00,83.062,83.076,83.062,83.076,12800000.0
2007-01-31 10:16:00,83.071,83.088,83.068,83.086,12800000.0
2007-01-31 10:17:00,83.087,83.093,83.076,83.076,11200000.0
2007-01-31 10:18:00,83.07,83.072,83.047,83.072,11200000.0
2007-01-31 10:19:00,83.072,83.072,83.034,83.034,11200000.0
2007-01-31 10:20:00,83.041,83.041,83.017,83.017,17600000.0
2007-01-31 10:21:00,83.01,83.039,83.01,83.039,16000000.0
2007-01-31 10:22:00,83.05,83.061,83.048,83.048,11200000.0
2007-01-31 10:23:00,83.038,83.038,83.014,83.035,11200000.0
2007-01-31 10:24:00,83.023,83.032,83.023,83.029,12800000.0
2007-01-31 10:25:00,83.045,83.045,83.027,83.035,11200000.0
2007-01-31 10:26:00,83.054,83.076,83.054,83.076,8000000.0
2007-01-31 10:27:00,83.07,83.077,83.062,83.073,11200000.0
2007-01-31 10:28:00,83.074,83.099,83.074,83.099,12800000.0
2007-01-31 10:29:00,83.103,83.103,83.093,83.098,11200000.0
2007-01-31 10:30:00,83.094,83.094,83.072,83.072,8000000.0
2007-01-31 10:31:00,83.079,83.079,83.061,83.077,12800000.0
2007-01-31 10:32:00,83.072,83.072,83.062,83.062,17600000.0
2007-01-31 10:33:00,83.05,83.053,83.036,83.036,11200000.0
2007-01-31 10:34:00,83.034,83.036,83.026,83.026,11200000.0
2007-01-31 10:35:00,83.023,83.03,83.021,83.03,11200000.0
2007-01-31 10:36:00,83.029,83.035,83.029,83.035,10600000.0
2007-01-31 10:37:00,83.032,83.032,82.946,83.02,11200000.0
2007-01-31 10:38:00,83.037,83.038,83.02,83.038,12800000.0
2007-01-31 10:39:00,83.031,83.037,83.026,83.027,11200000.0
2007-01-31 10:40:00,83.025,83.037,83.022,83.022,16000000.0
2007-01-31 10:41:00,83.026,83.041,83.026,83.035,12200000.0
2007-01-31 10:42:00,83.032,83.036,83.021,83.036,11200000.0
2007-01-31 10:43:00,83.044,83.059,83.043,83.059,11200000.0
2007-01-31 10:44:00,83.07,83.078,83.061,83.061,12800000.0
2007-01-31 10:45:00,83.051,83.061,83.047,83.047,12800000.0
2007-01-31 10:46:00,83.048,83.083,83.048,83.083,12800000.0
2007-01-31 10:47:00,83.078,83.119,83.078,83.119,12800000.0
2007-01-31 10:48:00,83.116,83.139,83.115,83.139,12800000.0
2007-01-31 10:49:00,83.126,83.162,83.126,83.162,11200000.0
2007-01-31 10:50:00,83.172,83.18,83.157,83.157,16000000.0
2007-01-31 10:51:00,83.147,83.15,83.13,83.13,17600000.0
2007-01-31 10:52:00,83.128,83.132,83.123,83.124,11200000.0
2007-01-31 10:53:00,83.124,83.124,83.099,83.104,11200000.0
2007-01-31 10:54:00,83.123,83.128,83.116,83.119,17600000.0
2007-01-31 10:55:00,83.122,83.124,83.099,83.109,11200000.0
2007-01-31 10:56:00,83.137,83.141,83.137,83.139,17600000.0
2007-01-31 10:57:00,83.151,83.151,83.133,83.133,16000000.0
2007-01-31 10:58:00,83.129,83.147,83.044,83.147,12800000.0
2007-01-31 10:59:00,83.13,83.137,83.122,83.129,11200000.0
2007-01-31 11:00:00,83.145,83.149,83.128,83.134,12800000.0
2007-01-31 11:01:00,83.131,83.132,83.111,83.111,12800000.0
2007-01-31 11:02:00,83.117,83.123,83.114,83.114,16000000.0
2007-01-31 11:03:00,83.125,83.13,83.117,83.126,12800000.0
2007-01-31 11:04:00,83.126,83.127,83.115,83.115,14400000.0
2007-01-31 11:05:00,83.12,83.125,83.108,83.125,17600000.0
2007-01-31 11:06:00,83.122,83.122,83.11,83.117,17600000.0
2007-01-31 11:07:00,83.122,83.157,83.113,83.157,17600000.0
2007-01-31 11:08:00,83.09,83.18,83.09,83.18,11200000.0
2007-01-31 11:09:00,83.203,83.226,83.203,83.226,17600000.0
2007-01-31 11:10:00,83.204,83.204,83.17,83.17,12800000.0
2007-01-31 11:11:00,83.173,83.173,83.155,83.155,11200000.0
2007-01-31 11:12:00,83.135,83.14,83.097,83.097,17600000.0
2007-01-31 11:13:00,83.107,83.126,83.104,83.117,14400000.0
2007-01-31 11:14:00,83.106,83.114,83.106,83.113,11200000.0
2007-01-31 11:15:00,83.115,83.132,83.115,83.129,11200000.0
2007-01-31 11:16:00,83.115,83.138,83.115,83.138,12800000.0
2007-01-31 11:17:00,83.131,83.171,83.131,83.171,11200000.0
2007-01-31 11:18:00,83.177,83.184,83.172,83.184,12800000.0
2007-01-31 11:19:00,83.193,83.198,83.19,83.19,17600000.0
2007-01-31 11:20:00,83.193,83.219,83.192,83.212,12800000.0
2007-01-31 11:21:00,83.218,83.218,83.206,83.216,14400000.0
2007-01-31 11:22:00,83.217,83.223,83.211,83.214,12800000.0
2007-01-31 11:23:00,83.196,83.196,83.181,83.189,11200000.0
2007-01-31 11:25:00,83.192,83.201,83.172,83.196,17600000.0
2007-01-31 11:26:00,83.203,83.205,83.196,83.202,14400000.0
2007-01-31 11:27:00,83.187,83.195,83.175,83.195,11200000.0
2007-01-31 11:28:00,83.195,83.197,83.186,83.186,14400000.0
2007-01-31 11:29:00,83.168,83.182,83.168,83.182,14400000.0
2007-01-31 11:30:00,83.197,83.227,83.197,83.227,14400000.0
2007-01-31 11:31:00,83.248,83.248,83.232,83.234,11200000.0
2007-01-31 11:32:00,83.218,83.222,83.207,83.208,17600000.0
2007-01-31 11:33:00,83.197,83.197,83.168,83.168,12800000.0
2007-01-31 11:34:00,83.17,83.176,83.165,83.165,12800000.0
2007-01-31 11:35:00,83.166,83.166,83.15,83.15,11200000.0
2007-01-31 11:36:00,83.174,83.184,83.174,83.184,12800000.0
2007-01-31 11:37:00,83.181,83.191,83.181,83.188,11200000.0
2007-01-31 11:38:00,83.177,83.192,83.177,83.192,11200000.0
2007-01-31 11:39:00,83.208,83.209,83.186,83.206,11200000.0
2007-01-31 11:40:00,83.182,83.189,83.178,83.185,11200000.0
2007-01-31 11:41:00,83.191,83.211,83.191,83.205,16400000.0
2007-01-31 11:42:00,83.214,83.215,83.189,83.199,17600000.0
2007-01-31 11:43:00,83.192,83.199,83.183,83.192,11200000.0
2007-01-31 11:44:00,83.174,83.174,83.152,83.152,11200000.0
2007-01-31 11:45:00,83.144,83.147,83.14,83.14,14400000.0
2007-01-31 11:46:00,83.118,83.118,83.099,83.113,11200000.0
2007-01-31 11:47:00,83.105,83.126,83.099,83.11,17600000.0
2007-01-31 11:48:00,83.108,83.113,83.099,83.11,11200000.0
2007-01-31 11:49:00,83.105,83.118,83.105,83.116,12800000.0
2007-01-31 11:50:00,83.133,83.136,83.126,83.126,12800000.0
2007-01-31 11:51:00,83.133,83.157,83.133,83.157,11200000.0
2007-01-31 11:52:00,83.136,83.136,83.107,83.11,11200000.0
2007-01-31 11:53:00,83.092,83.144,83.09,83.144,16000000.0
2007-01-31 11:54:00,83.193,83.193,83.175,83.175,14400000.0
2007-01-31 11:55:00,83.152,83.152,83.073,83.135,11200000.0
2007-01-31 11:56:00,83.137,83.144,83.13,83.13,12800000.0
2007-01-31 11:57:00,83.131,83.133,83.123,83.123,12800000.0
2007-01-31 11:58:00,83.119,83.119,83.085,83.085,11200000.0
2007-01-31 11:59:00,83.058,83.058,82.98,82.98,11200000.0
2007-01-31 12:00:00,82.963,82.963,82.946,82.949,11200000.0
2007-01-31 12:01:00,82.949,82.949,82.924,82.933,11200000.0
2007-01-31 12:02:00,82.933,82.939,82.933,82.934,14400000.0
2007-01-31 12:03:00,82.926,82.951,82.926,82.951,11200000.0
2007-01-31 12:04:00,82.955,82.955,82.937,82.95,17600000.0
2007-01-31 12:05:00,82.944,82.945,82.935,82.939,17000000.0
2007-01-31 12:06:00,82.923,82.948,82.923,82.937,12200000.0
2007-01-31 12:07:00,82.938,82.947,82.93,82.93,11200000.0
2007-01-31 12:08:00,82.936,82.946,82.932,82.946,11200000.0
2007-01-31 12:09:00,82.944,82.944,82.926,82.942,14400000.0
2007-01-31 12:10:00,82.952,82.968,82.951,82.962,11200000.0
2007-01-31 12:11:00,82.97,82.97,82.96,82.966,13200000.0
2007-01-31 12:12:00,82.968,82.99,82.968,82.99,11200000.0
2007-01-31 12:13:00,82.983,82.99,82.976,82.983,11200000.0
2007-01-31 12:14:00,82.98,82.98,82.967,82.974,12800000.0
2007-01-31 12:16:00,82.947,82.96,82.937,82.96,12800000.0
2007-01-31 12:17:00,82.964,82.972,82.907,82.971,17600000.0
2007-01-31 12:18:00,82.976,83.0,82.976,82.999,16000000.0
2007-01-31 12:19:00,82.996,82.996,82.967,82.981,12800000.0
2007-01-31 12:20:00,82.975,82.976,82.965,82.972,14400000.0
2007-01-31 12:21:00,82.975,82.978,82.965,82.965,11200000.0
2007-01-31 12:22:00,82.958,82.969,82.957,82.965,16000000.0
2007-01-31 12:23:00,82.965,82.971,82.958,82.962,14400000.0
2007-01-31 12:24:00,82.976,82.991,82.976,82.987,12800000.0
2007-01-31 12:25:00,82.986,82.994,82.986,82.993,11200000.0
2007-01-31 12:26:00,82.978,82.993,82.978,82.993,11200000.0
2007-01-31 12:27:00,82.995,82.995,82.979,82.98,11200000.0
2007-01-31 12:28:00,82.971,82.997,82.967,82.997,12800000.0
2007-01-31 12:29:00,83.006,83.006,82.997,83.003,17000000.0
2007-01-31 12:30:00,82.999,83.018,82.999,83.018,17600000.0
2007-01-31 12:31:00,83.003,83.008,82.997,83.008,12800000.0
2007-01-31 12:32:00,83.004,83.01,82.998,83.002,12800000.0
2007-01-31 12:33:00,83.005,83.012,83.0,83.012,14400000.0
2007-01-31 12:34:00,83.001,83.006,82.998,83.001,12800000.0
2007-01-31 12:35:00,83.005,83.006,82.991,82.993,11200000.0
2007-01-31 12:36:00,82.993,83.004,82.993,82.994,11200000.0
2007-01-31 12:37:00,82.993,83.01,82.993,83.009,11200000.0
2007-01-31 12:38:00,83.03,83.03,82.934,83.021,17600000.0
2007-01-31 12:39:00,83.017,83.017,82.997,82.997,15400000.0
2007-01-31 12:40:00,83.01,83.011,82.988,83.008,16000000.0
2007-01-31 12:42:00,83.003,83.007,83.001,83.007,14400000.0
2007-01-31 12:43:00,83.034,83.034,83.007,83.011,12800000.0
2007-01-31 12:44:00,83.015,83.034,83.015,83.032,17600000.0
2007-01-31 12:45:00,83.037,83.041,83.03,83.036,16000000.0
2007-01-31 12:46:00,83.033,83.034,83.027,83.034,12800000.0
2007-01-31 12:47:00,83.051,83.051,83.034,83.047,12800000.0
2007-01-31 12:48:00,83.041,83.05,83.019,83.05,12800000.0
2007-01-31 12:50:00,83.064,83.064,83.044,83.059,14400000.0
2007-01-31 12:51:00,83.06,83.082,83.06,83.082,11200000.0
2007-01-31 12:52:00,83.107,83.116,83.107,83.113,11200000.0
2007-01-31 12:53:00,83.108,83.115,83.103,83.115,11200000.0
2007-01-31 12:54:00,83.14,83.14,83.125,83.126,12800000.0
2007-01-31 12:55:00,83.129,83.144,83.127,83.127,16000000.0
2007-01-31 12:56:00,83.136,83.141,83.127,83.127,11200000.0
2007-01-31 12:57:00,83.118,83.122,83.113,83.113,11200000.0
2007-01-31 12:58:00,83.124,83.124,83.107,83.116,17600000.0
2007-01-31 12:59:00,83.109,83.111,83.102,83.107,16000000.0
2007-01-31 13:00:00,83.105,83.111,83.101,83.106,12800000.0
2007-01-31 13:01:00,83.103,83.111,83.101,83.111,14400000.0
2007-01-31 13:02:00,83.117,83.126,83.116,83.126,12800000.0
2007-01-31 13:03:00,83.124,83.13,83.105,83.116,16000000.0
2007-01-31 13:04:00,83.129,83.171,83.129,83.171,10600000.0
2007-01-31 13:05:00,83.167,83.185,83.167,83.185,12200000.0
2007-01-31 13:06:00,83.205,83.213,83.201,83.213,8000000.0
2007-01-31 13:07:00,83.205,83.205,83.197,83.2,14400000.0
2007-01-31 13:08:00,83.209,83.214,83.202,83.202,17600000.0
2007-01-31 13:09:00,83.205,83.223,83.205,83.223,12800000.0
2007-01-31 13:10:00,83.232,83.247,83.222,83.247,15400000.0
2007-01-31 13:11:00,83.249,83.261,83.249,83.259,11200000.0
2007-01-31 13:12:00,83.252,83.254,83.241,83.241,12800000.0
2007-01-31 13:13:00,83.244,83.244,83.207,83.207,17600000.0
2007-01-31 13:14:00,83.223,83.223,83.187,83.187,12800000.0
2007-01-31 13:15:00,83.193,83.193,83.167,83.178,13200000.0
2007-01-31 13:16:00,83.175,83.206,83.175,83.206,17600000.0
2007-01-31 13:18:00,83.2,83.219,83.195,83.219,11200000.0
2007-01-31 13:19:00,83.223,83.227,83.219,83.219,16000000.0
2007-01-31 13:20:00,83.22,83.22,83.208,83.209,9600000.0
2007-01-31 13:21:00,83.213,83.215,83.203,83.208,11200000.0
2007-01-31 13:22:00,83.213,83.222,83.213,83.221,14400000.0
2007-01-31 13:23:00,83.218,83.224,83.21,83.21,12800000.0
2007-01-31 13:24:00,83.208,83.208,83.131,83.176,8000000.0
2007-01-31 13:25:00,83.167,83.167,83.135,83.141,17000000.0
2007-01-31 13:26:00,83.145,83.149,83.138,83.14,17000000.0
2007-01-31 13:27:00,83.13,83.13,83.112,83.113,12800000.0
2007-01-31 13:28:00,83.108,83.108,83.014,83.094,16000000.0
2007-01-31 13:29:00,83.093,83.102,83.084,83.084,11200000.0
2007-01-31 13:30:00,83.084,83.098,83.079,83.095,12800000.0
2007-01-31 13:31:00,83.083,83.083,83.076,83.076,11200000.0
2007-01-31 13:32:00,83.086,83.089,83.085,83.085,11200000.0
2007-01-31 13:33:00,83.073,83.073,83.045,83.055,19200000.0
2007-01-31 13:34:00,83.06,83.06,83.052,83.058,14400000.0
2007-01-31 13:35:00,83.051,83.051,83.04,83.04,36800000.0
2007-01-31 13:36:00,83.032,83.032,83.021,83.028,17600000.0
2007-01-31 13:37:00,83.022,83.034,83.022,83.03,14400000.0
2007-01-31 13:39:00,83.019,83.023,83.01,83.01,14400000.0
2007-01-31 13:40:00,83.006,83.012,82.99,82.99,40400000.0
2007-01-31 13:41:00,82.988,83.004,82.981,82.981,16000000.0
2007-01-31 13:42:00,82.973,82.988,82.973,82.988,11200000.0
2007-01-31 13:43:00,82.99,82.99,82.957,82.957,27200000.0
2007-01-31 13:44:00,82.943,82.943,82.911,82.911,34000000.0
2007-01-31 13:45:00,82.895,82.895,82.879,82.891,20800000.0
2007-01-31 13:46:00,82.909,82.909,82.856,82.878,23400000.0
2007-01-31 13:47:00,82.877,82.886,82.877,82.878,12800000.0
2007-01-31 13:48:00,82.856,82.856,82.83,82.837,12800000.0
2007-01-31 13:49:00,82.84,82.865,82.84,82.865,17600000.0
2007-01-31 13:50:00,82.872,82.882,82.871,82.871,11200000.0
2007-01-31 13:51:00,82.884,82.887,82.874,82.874,24000000.0
2007-01-31 13:52:00,82.873,82.879,82.863,82.863,12800000.0
2007-01-31 13:53:00,82.862,82.878,82.862,82.878,17600000.0
2007-01-31 13:54:00,82.869,82.869,82.86,82.863,25600000.0
2007-01-31 13:55:00,82.846,82.855,82.841,82.848,14400000.0
2007-01-31 13:56:00,82.845,82.849,82.837,82.844,14400000.0
2007-01-31 13:57:00,82.849,82.857,82.845,82.854,28800000.0
2007-01-31 13:58:00,82.859,82.867,82.856,82.856,14400000.0
2007-01-31 13:59:00,82.855,82.857,82.849,82.854,32400000.0
2007-01-31 14:00:00,82.847,82.847,82.811,82.811,47400000.0
2007-01-31 14:01:00,82.808,82.809,82.783,82.783,32000000.0
2007-01-31 14:02:00,82.754,82.768,82.744,82.744,14400000.0
2007-01-31 14:03:00,82.743,82.753,82.743,82.753,14400000.0
2007-01-31 14:04:00,82.763,82.769,82.761,82.761,11200000.0
2007-01-31 14:05:00,82.763,82.77,82.763,82.769,24000000.0
2007-01-31 14:06:00,82.776,82.823,82.776,82.823,36800000.0
2007-01-31 14:07:00,82.841,82.871,82.84,82.871,40000000.0
2007-01-31 14:08:00,82.884,82.889,82.88,82.886,16000000.0
2007-01-31 14:09:00,82.89,82.9,82.882,82.9,33600000.0
2007-01-31 14:10:00,82.898,82.901,82.892,82.894,33600000.0
2007-01-31 14:11:00,82.892,82.937,82.892,82.937,14400000.0
2007-01-31 14:12:00,82.958,82.98,82.958,82.98,27600000.0
2007-01-31 14:13:00,82.988,82.993,82.972,82.972,14400000.0
2007-01-31 14:14:00,82.989,82.989,82.968,82.968,12800000.0
2007-01-31 14:15:00,82.963,82.965,82.949,82.953,28200000.0
2007-01-31 14:16:00,82.968,82.995,82.968,82.995,25600000.0
2007-01-31 14:17:00,82.995,83.001,82.988,82.997,12800000.0
2007-01-31 14:18:00,83.0,83.027,83.0,83.027,16000000.0
2007-01-31 14:19:00,83.029,83.034,83.025,83.025,12800000.0
2007-01-31 14:20:00,83.049,83.104,83.049,83.104,25600000.0
2007-01-31 14:21:00,83.102,83.102,83.062,83.062,28800000.0
2007-01-31 14:22:00,83.049,83.054,83.041,83.049,11200000.0
2007-01-31 14:23:00,83.054,83.06,83.051,83.057,48000000.0
2007-01-31 14:24:00,83.063,83.069,83.043,83.043,12800000.0
2007-01-31 14:25:00,83.038,83.058,83.038,83.05,12800000.0
2007-01-31 14:26:00,83.047,83.055,83.042,83.052,12800000.0
2007-01-31 14:27:00,83.056,83.056,83.032,83.035,18000000.0
2007-01-31 14:28:00,83.048,83.052,83.027,83.027,11200000.0
2007-01-31 14:30:00,83.024,83.029,83.016,83.016,22400000.0
2007-01-31 14:31:00,82.997,83.005,82.997,83.0,20800000.0
2007-01-31 14:32:00,83.006,83.007,82.998,83.004,8000000.0
2007-01-31 14:33:00,83.001,83.002,82.995,82.997,24000000.0
2007-01-31 14:34:00,83.002,83.005,82.995,83.005,12800000.0
2007-01-31 14:35:00,83.003,83.003,82.995,82.995,14400000.0
2007-01-31 14:36:00,82.99,82.994,82.981,82.981,11200000.0
2007-01-31 14:37:00,82.99,82.99,82.98,82.98,11200000.0
2007-01-31 14:38:00,82.965,82.99,82.965,82.982,56400000.0
2007-01-31 14:39:00,82.997,82.997,82.98,82.991,12800000.0
2007-01-31 14:40:00,82.995,82.996,82.962,82.962,14400000.0
2007-01-31 14:41:00,82.964,82.964,82.955,82.956,56000000.0
2007-01-31 14:42:00,82.953,82.953,82.938,82.946,12800000.0
2007-01-31 14:43:00,82.942,82.942,82.931,82.931,25600000.0
2007-01-31 14:44:00,82.957,82.968,82.957,82.962,12800000.0
2007-01-31 14:45:00,82.967,82.97,82.963,82.963,11200000.0
2007-01-31 14:46:00,82.942,82.948,82.942,82.947,11200000.0
2007-01-31 14:47:00,82.939,82.941,82.928,82.939,16000000.0
2007-01-31 14:48:00,82.922,82.922,82.901,82.901,19200000.0
2007-01-31 14:49:00,82.894,82.894,82.884,82.894,32000000.0
2007-01-31 14:50:00,82.899,82.905,82.897,82.899,28800000.0
2007-01-31 14:51:00,82.892,82.898,82.879,82.879,32000000.0
2007-01-31 14:52:00,82.873,82.873,82.864,82.864,12800000.0
2007-01-31 14:53:00,82.87,82.87,82.854,82.866,17600000.0
2007-01-31 14:54:00,82.87,82.886,82.87,82.883,12800000.0
2007-01-31 14:55:00,82.874,82.886,82.874,82.883,16000000.0
2007-01-31 14:57:00,82.892,82.892,82.877,82.877,12800000.0
2007-01-31 14:59:00,82.881,82.887,82.878,82.882,16000000.0
2007-01-31 15:00:00,82.884,82.889,82.884,82.889,14400000.0
2007-01-31 15:01:00,82.891,82.902,82.891,82.893,12800000.0
2007-01-31 15:02:00,82.901,82.905,82.889,82.896,27200000.0
2007-01-31 15:03:00,82.9,82.909,82.9,82.905,12800000.0
2007-01-31 15:04:00,82.905,82.905,82.897,82.897,11200000.0
2007-01-31 15:06:00,82.89,82.89,82.881,82.881,11200000.0
2007-01-31 15:07:00,82.887,82.887,82.877,82.886,25600000.0
2007-01-31 15:08:00,82.879,82.879,82.876,82.876,3200000.0
2007-01-31 15:09:00,82.866,82.875,82.866,82.866,16000000.0
2007-01-31 15:10:00,82.878,82.88,82.874,82.88,12800000.0
2007-01-31 15:11:00,82.883,82.896,82.883,82.896,32000000.0
2007-01-31 15:12:00,82.896,82.902,82.893,82.902,12800000.0
2007-01-31 15:13:00,82.897,82.897,82.88,82.881,44800000.0
2007-01-31 15:14:00,82.878,82.878,82.872,82.873,35200000.0
2007-01-31 15:15:00,82.847,82.86,82.847,82.86,22400000.0
2007-01-31 15:16:00,82.862,82.88,82.862,82.872,36800000.0
2007-01-31 15:17:00,82.868,82.873,82.863,82.863,22400000.0
2007-01-31 15:18:00,82.856,82.859,82.845,82.853,22400000.0
2007-01-31 15:19:00,82.848,82.856,82.844,82.856,16000000.0
2007-01-31 15:20:00,82.853,82.86,82.843,82.843,24000000.0
2007-01-31 15:21:00,82.842,82.844,82.836,82.838,14400000.0
2007-01-31 15:22:00,82.838,82.856,82.831,82.856,12800000.0
2007-01-31 15:23:00,82.869,82.89,82.869,82.889,48000000.0
2007-01-31 15:24:00,82.886,82.886,82.864,82.864,25600000.0
2007-01-31 15:25:00,82.856,82.873,82.848,82.848,27200000.0
2007-01-31 15:26:00,82.858,82.872,82.858,82.864,40000000.0
2007-01-31 15:27:00,82.883,82.883,82.834,82.834,28800000.0
2007-01-31 15:28:00,82.856,82.897,82.856,82.897,69800000.0
2007-01-31 15:29:00,82.907,82.907,82.798,82.881,45800000.0
2007-01-31 15:30:00,82.798,82.986,82.798,82.883,115600000.0
2007-01-31 15:31:00,83.008,83.014,82.986,82.99,60800000.0
2007-01-31 15:32:00,82.999,83.017,82.999,83.015,30400000.0
2007-01-31 15:33:00,82.993,82.993,82.95,82.95,30400000.0
2007-01-31 15:34:00,82.948,82.948,82.923,82.925,22400000.0
2007-01-31 15:35:00,82.94,82.999,82.94,82.999,33600000.0
2007-01-31 15:36:00,82.992,82.992,82.949,82.966,32000000.0
2007-01-31 15:37:00,82.927,82.927,82.908,82.92,30400000.0
2007-01-31 15:38:00,82.897,82.916,82.897,82.916,59200000.0
2007-01-31 15:39:00,82.901,82.907,82.898,82.905,36800000.0
2007-01-31 15:40:00,82.917,82.933,82.916,82.933,35200000.0
2007-01-31 15:41:00,82.942,82.976,82.942,82.976,25600000.0
2007-01-31 15:42:00,82.962,82.962,82.934,82.952,43200000.0
2007-01-31 15:43:00,82.943,82.954,82.943,82.953,27200000.0
2007-01-31 15:44:00,82.942,82.957,82.942,82.954,12800000.0
2007-01-31 15:45:00,82.953,82.963,82.942,82.958,16000000.0
2007-01-31 15:46:00,82.96,82.977,82.96,82.971,14400000.0
2007-01-31 15:47:00,82.976,82.989,82.976,82.989,30400000.0
2007-01-31 15:48:00,83.017,83.022,83.01,83.018,26600000.0
2007-01-31 15:49:00,83.009,83.009,82.993,83.0,11200000.0
2007-01-31 15:50:00,82.977,82.977,82.955,82.955,11200000.0
2007-01-31 15:51:00,82.949,82.949,82.933,82.933,12800000.0
2007-01-31 15:52:00,82.964,82.981,82.961,82.961,21200000.0
2007-01-31 15:53:00,82.967,82.977,82.963,82.975,24000000.0
2007-01-31 15:54:00,82.965,82.977,82.962,82.975,28800000.0
2007-01-31 15:55:00,82.973,82.973,82.946,82.946,24000000.0
2007-01-31 15:56:00,82.937,82.945,82.935,82.941,50600000.0
2007-01-31 15:57:00,82.926,82.934,82.92,82.933,12200000.0
2007-01-31 15:58:00,82.952,82.955,82.931,82.955,19200000.0
2007-01-31 15:59:00,82.969,82.976,82.968,82.976,36800000.0
2007-01-31 16:00:00,82.971,82.971,82.953,82.953,50600000.0
2007-01-31 16:01:00,82.971,82.971,82.957,82.965,41600000.0
2007-01-31 16:02:00,82.961,82.968,82.961,82.963,11200000.0
2007-01-31 16:03:00,82.97,82.981,82.969,82.981,63400000.0
2007-01-31 16:04:00,82.983,82.984,82.978,82.979,44800000.0
2007-01-31 16:05:00,82.983,82.999,82.983,82.999,48000000.0
2007-01-31 16:06:00,83.0,83.0,82.986,82.994,35200000.0
2007-01-31 16:07:00,83.009,83.015,82.994,82.994,32000000.0
2007-01-31 16:08:00,82.976,82.999,82.976,82.999,43600000.0
2007-01-31 16:09:00,83.011,83.011,82.956,82.956,44800000.0
2007-01-31 16:10:00,82.93,82.955,82.93,82.951,42000000.0
2007-01-31 16:12:00,82.942,82.942,82.931,82.931,56000000.0
2007-01-31 16:13:00,82.949,82.965,82.947,82.965,11200000.0
2007-01-31 16:14:00,82.972,82.972,82.953,82.958,49600000.0
2007-01-31 16:15:00,82.952,82.974,82.952,82.965,59200000.0
2007-01-31 16:16:00,82.953,82.96,82.946,82.949,17600000.0
2007-01-31 16:17:00,82.958,82.958,82.947,82.952,38400000.0
2007-01-31 16:18:00,82.942,82.951,82.942,82.949,11200000.0
2007-01-31 16:19:00,82.954,82.969,82.954,82.969,22400000.0
2007-01-31 16:20:00,82.96,82.961,82.953,82.96,11200000.0
2007-01-31 16:21:00,82.955,82.968,82.955,82.968,27200000.0
2007-01-31 16:22:00,82.954,82.963,82.953,82.958,41600000.0
2007-01-31 16:23:00,82.959,82.968,82.956,82.962,43200000.0
2007-01-31 16:24:00,82.96,82.993,82.96,82.977,17600000.0
2007-01-31 16:25:00,83.003,83.033,83.003,83.033,33600000.0
2007-01-31 16:27:00,83.05,83.057,83.048,83.057,35200000.0
2007-01-31 16:28:00,83.061,83.096,83.061,83.096,27200000.0
2007-01-31 16:29:00,83.103,83.119,83.103,83.118,11200000.0
2007-01-31 16:30:00,83.107,83.107,83.067,83.067,11200000.0
2007-01-31 16:31:00,83.089,83.089,83.073,83.073,41600000.0
2007-01-31 16:32:00,83.068,83.077,83.068,83.073,12800000.0
2007-01-31 16:33:00,83.08,83.105,83.08,83.092,27200000.0
2007-01-31 16:34:00,83.094,83.094,83.061,83.061,35200000.0
2007-01-31 16:35:00,83.054,83.055,83.043,83.05,52200000.0
2007-01-31 16:36:00,83.062,83.067,83.052,83.067,51200000.0
2007-01-31 16:37:00,83.075,83.095,83.074,83.095,41600000.0
2007-01-31 16:38:00,83.112,83.119,83.11,83.119,40000000.0
2007-01-31 16:39:00,83.119,83.119,83.106,83.106,35200000.0
2007-01-31 16:40:00,83.109,83.119,83.1,83.105,55400000.0
2007-01-31 16:41:00,83.107,83.14,83.107,83.14,73000000.0
2007-01-31 16:42:00,83.144,83.158,83.137,83.137,54400000.0
2007-01-31 16:43:00,83.149,83.152,83.14,83.14,17600000.0
2007-01-31 16:44:00,83.169,83.173,83.169,83.171,11200000.0
2007-01-31 16:45:00,83.145,83.149,83.138,83.141,57600000.0
2007-01-31 16:46:00,83.125,83.125,83.117,83.117,11200000.0
2007-01-31 16:47:00,83.115,83.13,83.108,83.13,70800000.0
2007-01-31 16:48:00,83.122,83.133,83.121,83.124,52800000.0
2007-01-31 16:49:00,83.104,83.112,83.094,83.109,36800000.0
2007-01-31 16:50:00,83.092,83.092,83.072,83.077,75200000.0
2007-01-31 16:51:00,83.07,83.086,83.062,83.062,32000000.0
2007-01-31 16:52:00,83.068,83.075,83.063,83.075,45800000.0
2007-01-31 16:53:00,83.068,83.088,83.068,83.074,30400000.0
2007-01-31 16:54:00,83.076,83.076,83.054,83.06,11200000.0
2007-01-31 16:55:00,83.056,83.075,83.056,83.075,27200000.0
2007-01-31 16:56:00,83.063,83.074,83.058,83.074,36800000.0
2007-01-31 16:57:00,83.061,83.063,83.049,83.056,19200000.0
2007-01-31 16:58:00,83.059,83.059,83.035,83.047,12800000.0
2007-01-31 16:59:00,83.042,83.042,83.011,83.011,50600000.0
2007-01-31 17:00:00,83.024,83.036,83.021,83.021,49600000.0
2007-01-31 17:01:00,83.011,83.011,82.958,82.958,40000000.0
2007-01-31 17:02:00,82.962,82.962,82.952,82.956,33600000.0
2007-01-31 17:03:00,82.969,82.982,82.962,82.976,44800000.0
2007-01-31 17:04:00,82.974,82.981,82.971,82.979,41600000.0
2007-01-31 17:05:00,82.984,82.984,82.97,82.973,54400000.0
2007-01-31 17:06:00,82.973,82.973,82.956,82.956,59200000.0
2007-01-31 17:07:00,82.971,82.971,82.957,82.967,35200000.0
2007-01-31 17:08:00,82.977,83.008,82.977,83.007,68800000.0
2007-01-31 17:09:00,83.027,83.027,83.014,83.022,59600000.0
2007-01-31 17:10:00,83.027,83.044,83.027,83.042,25600000.0
2007-01-31 17:11:00,83.045,83.054,83.043,83.054,38800000.0
2007-01-31 17:12:00,83.034,83.054,83.034,83.054,25000000.0
2007-01-31 17:13:00,83.063,83.068,83.056,83.068,28800000.0
2007-01-31 17:14:00,83.071,83.072,83.058,83.072,22400000.0
2007-01-31 17:15:00,83.082,83.124,83.082,83.124,19200000.0
2007-01-31 17:16:00,83.13,83.148,83.13,83.146,17600000.0
2007-01-31 17:17:00,83.154,83.154,83.144,83.154,38400000.0
2007-01-31 17:18:00,83.153,83.163,83.143,83.163,57600000.0
2007-01-31 17:19:00,83.191,83.209,83.191,83.203,24000000.0
2007-01-31 17:20:00,83.192,83.204,83.192,83.204,16000000.0
2007-01-31 17:21:00,83.192,83.192,83.17,83.17,28800000.0
2007-01-31 17:22:00,83.159,83.196,83.159,83.196,19200000.0
2007-01-31 17:23:00,83.196,83.215,83.196,83.215,11200000.0
2007-01-31 17:24:00,83.192,83.192,83.163,83.173,12800000.0
2007-01-31 17:25:00,83.185,83.203,83.185,83.193,17600000.0
2007-01-31 17:26:00,83.198,83.198,83.184,83.184,12800000.0
2007-01-31 17:27:00,83.182,83.182,83.153,83.153,46400000.0
2007-01-31 17:28:00,83.161,83.172,83.16,83.171,12800000.0
2007-01-31 17:29:00,83.175,83.204,83.175,83.204,27200000.0
2007-01-31 17:30:00,83.204,83.23,83.204,83.208,17600000.0
2007-01-31 17:31:00,83.201,83.206,83.185,83.2,87400000.0
2007-01-31 17:32:00,83.207,83.207,83.194,83.194,52200000.0
2007-01-31 17:33:00,83.175,83.187,83.175,83.183,36200000.0
2007-01-31 17:34:00,83.178,83.178,83.168,83.174,64000000.0
2007-01-31 17:35:00,83.175,83.175,83.165,83.168,43200000.0
2007-01-31 17:36:00,83.173,83.181,83.171,83.171,33600000.0
2007-01-31 17:37:00,83.179,83.185,83.172,83.172,16000000.0
2007-01-31 17:38:00,83.179,83.187,83.177,83.181,35200000.0
2007-01-31 17:39:00,83.196,83.225,83.196,83.225,16000000.0
2007-01-31 17:40:00,83.241,83.263,83.241,83.248,74000000.0
2007-01-31 17:41:00,83.26,83.262,83.253,83.253,12800000.0
2007-01-31 17:42:00,83.275,83.294,83.275,83.289,11200000.0
2007-01-31 17:43:00,83.299,83.32,83.299,83.319,17600000.0
2007-01-31 17:44:00,83.318,83.32,83.31,83.31,30400000.0
2007-01-31 17:45:00,83.299,83.309,83.299,83.304,30400000.0
2007-01-31 17:46:00,83.312,83.312,83.29,83.29,41000000.0
2007-01-31 17:47:00,83.291,83.291,83.26,83.26,57600000.0
2007-01-31 17:48:00,83.257,83.282,83.238,83.238,58000000.0
2007-01-31 17:49:00,83.237,83.274,83.237,83.274,46400000.0
2007-01-31 17:50:00,83.271,83.305,83.271,83.305,8000000.0
2007-01-31 17:51:00,83.3,83.302,83.292,83.298,49000000.0
2007-01-31 17:52:00,83.284,83.291,83.278,83.282,43200000.0
2007-01-31 17:53:00,83.278,83.278,83.258,83.258,33600000.0
2007-01-31 17:54:00,83.255,83.255,83.216,83.224,37800000.0
2007-01-31 17:55:00,83.218,83.232,83.213,83.225,40000000.0
2007-01-31 17:56:00,83.214,83.214,83.207,83.214,44800000.0
2007-01-31 17:57:00,83.212,83.222,83.203,83.219,36800000.0
2007-01-31 17:58:00,83.205,83.205,83.054,83.086,17600000.0
2007-01-31 17:59:00,83.097,83.123,83.08,83.092,61800000.0
2007-01-31 18:00:00,83.064,83.075,83.013,83.013,51200000.0
2007-01-31 18:01:00,83.018,83.018,82.89,82.89,32000000.0
2007-01-31 18:02:00,82.873,82.873,82.828,82.828,24000000.0
2007-01-31 18:03:00,82.848,82.906,82.848,82.906,36800000.0
2007-01-31 18:04:00,82.919,82.993,82.919,82.993,33600000.0
2007-01-31 18:05:00,82.98,82.98,82.945,82.945,12800000.0
2007-01-31 18:06:00,82.921,82.921,82.885,82.906,30400000.0
2007-01-31 18:07:00,82.912,82.94,82.912,82.928,11200000.0
2007-01-31 18:08:00,82.916,82.925,82.906,82.92,84200000.0
2007-01-31 18:09:00,82.935,83.03,82.935,83.03,33600000.0
2007-01-31 18:10:00,83.054,83.054,83.013,83.013,16000000.0
2007-01-31 18:11:00,82.977,82.984,82.972,82.979,12800000.0
2007-01-31 18:12:00,82.959,82.959,82.951,82.954,12800000.0
2007-01-31 18:13:00,82.975,83.009,82.975,83.009,27200000.0
2007-01-31 18:14:00,82.993,82.993,82.954,82.954,19200000.0
2007-01-31 18:15:00,82.928,82.929,82.911,82.929,30400000.0
2007-01-31 18:16:00,82.924,82.932,82.917,82.932,56000000.0
2007-01-31 18:17:00,82.927,82.938,82.925,82.928,43200000.0
2007-01-31 18:18:00,82.963,82.983,82.963,82.964,30400000.0
2007-01-31 18:19:00,82.941,82.949,82.93,82.931,46400000.0
2007-01-31 18:20:00,82.919,82.919,82.898,82.898,43600000.0
2007-01-31 18:21:00,82.882,82.892,82.881,82.889,12800000.0
2007-01-31 18:22:00,82.893,82.916,82.893,82.909,33600000.0
2007-01-31 18:23:00,82.914,82.914,82.894,82.901,46400000.0
2007-01-31 18:24:00,82.891,82.891,82.854,82.854,52800000.0
2007-01-31 18:25:00,82.831,82.85,82.828,82.838,33600000.0
2007-01-31 18:26:00,82.835,82.876,82.835,82.869,12800000.0
2007-01-31 18:27:00,82.875,82.875,82.855,82.855,33600000.0
2007-01-31 18:28:00,82.85,82.858,82.844,82.846,12800000.0
2007-01-31 18:29:00,82.851,82.851,82.843,82.843,25600000.0
2007-01-31 18:30:00,82.841,82.844,82.831,82.84,36800000.0
2007-01-31 18:31:00,82.849,82.875,82.847,82.875,11200000.0
2007-01-31 18:32:00,82.868,82.87,82.859,82.866,70400000.0
2007-01-31 18:33:00,82.895,82.912,82.895,82.912,31400000.0
2007-01-31 18:34:00,82.906,82.913,82.897,82.897,19200000.0
2007-01-31 18:35:00,82.889,82.894,82.878,82.883,43200000.0
2007-01-31 18:36:00,82.906,82.906,82.904,82.904,3200000.0
2007-01-31 18:37:00,82.902,82.91,82.902,82.905,37200000.0
2007-01-31 18:38:00,82.896,82.907,82.896,82.905,49600000.0
2007-01-31 18:39:00,82.914,82.929,82.914,82.924,76800000.0
2007-01-31 18:40:00,82.911,82.926,82.909,82.911,65000000.0
2007-01-31 18:41:00,82.91,82.921,82.903,82.904,72000000.0
2007-01-31 18:42:00,82.908,82.927,82.908,82.908,77200000.0
2007-01-31 18:43:00,82.901,82.906,82.893,82.901,49000000.0
2007-01-31 18:44:00,82.888,82.895,82.888,82.895,30400000.0
2007-01-31 18:45:00,82.897,82.902,82.879,82.902,13200000.0
2007-01-31 18:46:00,82.887,82.887,82.87,82.882,12800000.0
2007-01-31 18:47:00,82.875,82.898,82.875,82.892,14400000.0
2007-01-31 18:48:00,82.928,82.981,82.928,82.981,28800000.0
2007-01-31 18:49:00,82.963,82.97,82.899,82.899,24000000.0
2007-01-31 18:50:00,82.886,82.915,82.886,82.899,46400000.0
2007-01-31 18:51:00,82.913,82.962,82.906,82.962,12800000.0
2007-01-31 18:52:00,82.961,82.965,82.955,82.955,19200000.0
2007-01-31 18:53:00,82.95,82.957,82.933,82.933,30400000.0
2007-01-31 18:54:00,82.943,82.998,82.943,82.989,19200000.0
2007-01-31 18:55:00,82.98,82.991,82.975,82.986,22400000.0
2007-01-31 18:56:00,82.988,82.988,82.962,82.962,16000000.0
2007-01-31 18:57:00,82.961,82.973,82.948,82.948,19200000.0
2007-01-31 18:58:00,82.937,82.937,82.919,82.919,32000000.0
2007-01-31 18:59:00,82.896,82.901,82.895,82.9,32000000.0
2007-01-31 19:00:00,82.904,82.904,82.885,82.887,14400000.0
2007-01-31 19:01:00,82.894,82.908,82.892,82.892,11200000.0
2007-01-31 19:02:00,82.866,82.874,82.862,82.862,43200000.0
2007-01-31 19:03:00,82.887,82.898,82.887,82.898,14400000.0
2007-01-31 19:04:00,82.898,82.898,82.881,82.881,14400000.0
2007-01-31 19:05:00,82.89,82.895,82.869,82.872,17600000.0
2007-01-31 19:06:00,82.861,82.861,82.828,82.832,56400000.0
2007-01-31 19:07:00,82.841,82.842,82.825,82.825,35200000.0
2007-01-31 19:08:00,82.842,82.85,82.831,82.85,22400000.0
2007-01-31 19:09:00,82.852,82.858,82.824,82.824,12800000.0
2007-01-31 19:10:00,82.824,82.824,82.797,82.797,17600000.0
2007-01-31 19:11:00,82.797,82.815,82.797,82.814,17600000.0
2007-01-31 19:12:00,82.823,82.853,82.823,82.853,24000000.0
2007-01-31 19:14:00,82.872,82.876,82.851,82.851,12800000.0
2007-01-31 19:15:00,82.846,82.853,82.836,82.842,16000000.0
2007-01-31 19:16:00,82.856,82.869,82.841,82.863,12200000.0
2007-01-31 19:17:00,82.878,82.878,82.87,82.874,14400000.0
2007-01-31 19:18:00,82.868,82.874,82.868,82.869,32000000.0
2007-01-31 19:19:00,82.873,82.9,82.869,82.9,11200000.0
2007-01-31 19:20:00,82.908,82.908,82.891,82.897,14400000.0
2007-01-31 19:21:00,82.896,82.899,82.892,82.893,17600000.0
2007-01-31 19:22:00,82.897,82.901,82.879,82.901,14400000.0
2007-01-31 19:23:00,82.907,82.911,82.896,82.903,16000000.0
2007-01-31 19:24:00,82.909,82.915,82.898,82.909,48000000.0
2007-01-31 19:25:00,82.899,82.911,82.897,82.911,12800000.0
2007-01-31 19:26:00,82.909,82.912,82.905,82.907,41600000.0
2007-01-31 19:27:00,82.883,82.887,82.879,82.879,14400000.0
2007-01-31 19:28:00,82.867,82.867,82.842,82.867,12800000.0
2007-01-31 19:29:00,82.869,82.869,82.843,82.843,13200000.0
2007-01-31 19:30:00,82.844,82.849,82.842,82.846,11200000.0
2007-01-31 19:31:00,82.869,82.887,82.869,82.883,11200000.0
2007-01-31 19:32:00,82.878,82.888,82.878,82.878,11200000.0
2007-01-31 19:33:00,82.888,82.893,82.885,82.893,12800000.0
2007-01-31 19:34:00,82.898,82.906,82.896,82.903,12800000.0
2007-01-31 19:35:00,82.902,82.904,82.895,82.898,17600000.0
2007-01-31 19:36:00,82.901,82.911,82.901,82.905,16000000.0
2007-01-31 19:37:00,82.895,82.904,82.895,82.898,11200000.0
2007-01-31 19:38:00,82.901,82.913,82.901,82.901,11200000.0
2007-01-31 19:40:00,82.886,82.902,82.886,82.901,11200000.0
2007-01-31 19:41:00,82.89,82.897,82.889,82.897,11200000.0
2007-01-31 19:42:00,82.884,82.892,82.884,82.886,11200000.0
2007-01-31 19:43:00,82.894,82.9,82.892,82.897,11200000.0
2007-01-31 19:44:00,82.894,82.894,82.878,82.884,11200000.0
2007-01-31 19:45:00,82.885,82.893,82.878,82.893,16000000.0
2007-01-31 19:46:00,82.888,82.893,82.884,82.884,8000000.0
2007-01-31 19:49:00,82.889,82.907,82.889,82.907,30400000.0
2007-01-31 19:50:00,82.916,82.926,82.916,82.926,12800000.0
2007-01-31 19:51:00,82.929,82.941,82.927,82.939,12800000.0
2007-01-31 19:52:00,82.93,82.94,82.923,82.933,16000000.0
2007-01-31 19:53:00,82.928,82.935,82.928,82.934,11200000.0
2007-01-31 19:54:00,82.937,82.937,82.92,82.92,12800000.0
2007-01-31 19:55:00,82.93,82.93,82.921,82.927,11200000.0
2007-01-31 19:56:00,82.923,82.93,82.917,82.93,15400000.0
2007-01-31 19:57:00,82.927,82.927,82.918,82.924,12800000.0
2007-01-31 19:58:00,82.95,82.95,82.944,82.944,11200000.0
2007-01-31 19:59:00,82.923,82.923,82.908,82.908,6400000.0
2007-01-31 20:00:00,82.888,82.912,82.888,82.894,17600000.0
2007-01-31 20:01:00,82.886,82.9,82.886,82.891,12200000.0
2007-01-31 20:02:00,82.899,82.899,82.887,82.887,17600000.0
2007-01-31 20:03:00,82.877,82.887,82.86,82.86,16000000.0
2007-01-31 20:04:00,82.864,82.89,82.864,82.874,30400000.0
2007-01-31 20:05:00,82.869,82.869,82.855,82.855,12800000.0
2007-01-31 20:07:00,82.842,82.842,82.814,82.814,17600000.0
2007-01-31 20:08:00,82.829,82.829,82.795,82.795,37800000.0
2007-01-31 20:09:00,82.795,82.795,82.776,82.783,11200000.0
2007-01-31 20:10:00,82.761,82.78,82.761,82.761,14400000.0
2007-01-31 20:11:00,82.761,82.77,82.752,82.763,11200000.0
2007-01-31 20:12:00,82.762,82.767,82.761,82.762,11200000.0
2007-01-31 20:13:00,82.747,82.747,82.729,82.729,11200000.0
2007-01-31 20:14:00,82.749,82.755,82.694,82.734,14400000.0
2007-01-31 20:15:00,82.739,82.743,82.726,82.737,11200000.0
2007-01-31 20:16:00,82.735,82.736,82.726,82.726,28800000.0
2007-01-31 20:17:00,82.723,82.725,82.711,82.719,33600000.0
2007-01-31 20:18:00,82.747,82.747,82.735,82.739,11200000.0
2007-01-31 20:19:00,82.735,82.741,82.735,82.736,11200000.0
2007-01-31 20:20:00,82.725,82.749,82.725,82.748,19200000.0
2007-01-31 20:21:00,82.756,82.784,82.75,82.783,12800000.0
2007-01-31 20:22:00,82.774,82.78,82.772,82.772,14400000.0
2007-01-31 20:23:00,82.769,82.771,82.754,82.761,12800000.0
2007-01-31 20:24:00,82.773,82.773,82.756,82.756,16000000.0
2007-01-31 20:25:00,82.746,82.761,82.746,82.761,11200000.0
2007-01-31 20:26:00,82.766,82.771,82.763,82.766,16000000.0
2007-01-31 20:27:00,82.771,82.771,82.749,82.754,15400000.0
2007-01-31 20:28:00,82.753,82.753,82.741,82.749,11200000.0
2007-01-31 20:29:00,82.741,82.741,82.719,82.719,12800000.0
2007-01-31 20:30:00,82.718,82.733,82.718,82.721,27200000.0
2007-01-31 20:31:00,82.733,82.753,82.733,82.753,11200000.0
2007-01-31 20:32:00,82.751,82.751,82.733,82.745,11200000.0
2007-01-31 20:33:00,82.747,82.756,82.741,82.756,12800000.0
2007-01-31 20:34:00,82.764,82.764,82.754,82.754,11200000.0
2007-01-31 20:35:00,82.735,82.741,82.735,82.738,11200000.0
2007-01-31 20:36:00,82.725,82.725,82.71,82.716,16000000.0
2007-01-31 20:37:00,82.722,82.733,82.722,82.732,8000000.0
2007-01-31 20:38:00,82.72,82.734,82.72,82.732,12800000.0
2007-01-31 20:39:00,82.746,82.752,82.744,82.751,11200000.0
2007-01-31 20:40:00,82.751,82.751,82.732,82.739,11200000.0
2007-01-31 20:41:00,82.748,82.763,82.748,82.76,14800000.0
2007-01-31 20:42:00,82.762,82.762,82.75,82.752,11200000.0
2007-01-31 20:43:00,82.75,82.75,82.733,82.745,14400000.0
2007-01-31 20:44:00,82.766,82.766,82.757,82.757,6400000.0
2007-01-31 20:45:00,82.76,82.768,82.759,82.768,12800000.0
2007-01-31 20:46:00,82.77,82.77,82.758,82.763,14400000.0
2007-01-31 20:47:00,82.768,82.768,82.756,82.76,12800000.0
2007-01-31 20:48:00,82.743,82.773,82.743,82.773,17600000.0
2007-01-31 20:49:00,82.762,82.762,82.746,82.758,8000000.0
2007-01-31 20:52:00,82.771,82.779,82.77,82.774,11200000.0
2007-01-31 20:53:00,82.778,82.778,82.761,82.761,16000000.0
2007-01-31 20:54:00,82.775,82.79,82.77,82.79,14400000.0
2007-01-31 20:56:00,82.794,82.796,82.786,82.79,14400000.0
2007-01-31 20:57:00,82.789,82.795,82.786,82.788,12800000.0
2007-01-31 20:58:00,82.784,82.787,82.779,82.783,11200000.0
2007-01-31 20:59:00,82.776,82.776,82.769,82.775,11200000.0
2007-01-31 21:00:00,82.766,82.766,82.754,82.758,17600000.0
2007-01-31 21:01:00,82.738,82.742,82.729,82.734,11200000.0
2007-01-31 21:03:00,82.732,82.749,82.732,82.744,11200000.0
2007-01-31 21:04:00,82.754,82.754,82.743,82.754,16000000.0
2007-01-31 21:05:00,82.751,82.751,82.714,82.731,12800000.0
2007-01-31 21:06:00,82.722,82.758,82.722,82.758,12800000.0
2007-01-31 21:07:00,82.772,82.772,82.749,82.757,14400000.0
2007-01-31 21:08:00,82.763,82.763,82.753,82.759,16000000.0
2007-01-31 21:09:00,82.743,82.793,82.743,82.793,8000000.0
2007-01-31 21:10:00,82.808,82.816,82.808,82.816,3200000.0
2007-01-31 21:11:00,82.835,82.835,82.82,82.83,12800000.0
2007-01-31 21:12:00,82.828,82.828,82.816,82.82,12200000.0
2007-01-31 21:13:00,82.817,82.823,82.797,82.808,15400000.0
2007-01-31 21:14:00,82.806,82.811,82.78,82.804,12800000.0
2007-01-31 21:15:00,82.835,82.852,82.835,82.852,14400000.0
2007-01-31 21:16:00,82.879,82.914,82.872,82.914,9600000.0
2007-01-31 21:17:00,82.951,82.98,82.951,82.977,12800000.0
2007-01-31 21:18:00,83.018,83.03,82.945,82.982,12800000.0
2007-01-31 21:19:00,82.969,82.988,82.953,82.988,17600000.0
2007-01-31 21:20:00,82.996,83.048,82.996,83.034,14400000.0
2007-01-31 21:21:00,82.996,82.996,82.946,82.951,11200000.0
2007-01-31 21:22:00,82.936,82.936,82.915,82.924,12800000.0
2007-01-31 21:23:00,82.924,82.924,82.899,82.899,11200000.0
2007-01-31 21:24:00,82.903,82.917,82.903,82.911,11200000.0
2007-01-31 21:25:00,82.92,82.923,82.914,82.922,11200000.0
2007-01-31 21:26:00,82.95,82.95,82.931,82.931,11200000.0
2007-01-31 21:27:00,82.945,82.98,82.945,82.972,12800000.0
2007-01-31 21:28:00,82.98,82.995,82.967,82.977,11200000.0
2007-01-31 21:29:00,82.963,82.973,82.959,82.96,11200000.0
2007-01-31 21:30:00,82.939,82.939,82.913,82.913,12800000.0
2007-01-31 21:31:00,82.926,82.939,82.926,82.935,11200000.0
2007-01-31 21:32:00,82.927,82.927,82.9,82.909,14400000.0
2007-01-31 21:33:00,82.892,82.903,82.892,82.902,11200000.0
2007-01-31 21:34:00,82.92,82.925,82.913,82.913,17600000.0
2007-01-31 21:35:00,82.915,82.94,82.915,82.937,12800000.0
2007-01-31 21:36:00,82.931,82.966,82.931,82.966,11200000.0
2007-01-31 21:37:00,82.945,82.959,82.935,82.945,16000000.0
2007-01-31 21:38:00,82.941,82.941,82.809,82.809,12800000.0
2007-01-31 21:39:00,82.946,82.947,82.946,82.947,3200000.0
2007-01-31 21:40:00,82.965,82.972,82.961,82.972,11200000.0
2007-01-31 21:41:00,82.973,82.98,82.967,82.967,12800000.0
2007-01-31 21:42:00,82.978,82.985,82.962,82.963,14400000.0
2007-01-31 21:43:00,82.968,82.971,82.963,82.966,14400000.0
2007-01-31 21:44:00,82.991,82.996,82.985,82.996,12800000.0
2007-01-31 21:45:00,82.992,83.01,82.988,83.01,17600000.0
2007-01-31 21:46:00,83.006,83.006,82.986,82.997,14400000.0
2007-01-31 21:47:00,82.987,83.026,82.987,83.026,11200000.0
2007-01-31 21:48:00,83.022,83.067,83.022,83.067,16000000.0
2007-01-31 21:49:00,83.081,83.085,83.067,83.067,11200000.0
2007-01-31 21:50:00,83.055,83.062,83.046,83.06,12200000.0
2007-01-31 21:51:00,83.065,83.065,83.043,83.043,17600000.0
2007-01-31 21:52:00,83.051,83.051,83.05,83.05,3200000.0
2007-01-31 21:53:00,83.078,83.094,83.072,83.089,11200000.0
2007-01-31 21:54:00,83.105,83.125,83.105,83.116,11200000.0
2007-01-31 21:55:00,83.127,83.132,83.12,83.12,11200000.0
2007-01-31 21:56:00,83.125,83.125,83.113,83.121,12800000.0
2007-01-31 21:57:00,83.13,83.149,83.13,83.149,17600000.0
2007-01-31 21:58:00,83.135,83.146,83.135,83.136,17600000.0
2007-01-31 21:59:00,83.138,83.138,83.106,83.119,12800000.0
2007-01-31 22:00:00,83.102,83.102,83.074,83.074,17600000.0
2007-01-31 22:01:00,83.079,83.079,83.065,83.065,10600000.0
2007-01-31 22:02:00,83.053,83.054,83.046,83.046,16000000.0
2007-01-31 22:03:00,83.032,83.032,83.011,83.011,17600000.0
2007-01-31 22:04:00,83.012,83.016,83.0,83.012,16000000.0
2007-01-31 22:05:00,83.009,83.009,83.001,83.001,11200000.0
2007-01-31 22:06:00,83.009,83.019,82.952,82.952,12800000.0
2007-01-31 22:08:00,83.011,83.011,82.992,83.011,16000000.0
2007-01-31 22:09:00,83.017,83.026,83.008,83.026,13200000.0
2007-01-31 22:10:00,83.021,83.021,83.014,83.014,12800000.0
2007-01-31 22:11:00,83.019,83.041,83.019,83.041,8000000.0
2007-01-31 22:12:00,83.038,83.038,83.012,83.012,12800000.0
2007-01-31 22:13:00,82.997,83.023,82.997,83.023,12800000.0
2007-01-31 22:14:00,83.023,83.026,83.017,83.019,12200000.0
2007-01-31 22:15:00,83.007,83.007,82.974,82.98,14400000.0
2007-01-31 22:16:00,82.988,83.002,82.988,83.001,12800000.0
2007-01-31 22:17:00,82.991,83.005,82.991,83.001,12800000.0
2007-01-31 22:18:00,83.012,83.022,83.008,83.022,16000000.0
2007-01-31 22:19:00,83.026,83.043,83.026,83.036,14400000.0
2007-01-31 22:20:00,83.044,83.052,83.042,83.047,12800000.0
2007-01-31 22:21:00,83.056,83.063,83.05,83.063,17600000.0
2007-01-31 22:22:00,83.058,83.065,83.058,83.061,12800000.0
2007-01-31 22:23:00,83.054,83.061,83.04,83.061,12800000.0
2007-01-31 22:24:00,83.06,83.062,83.058,83.061,11200000.0
2007-01-31 22:25:00,83.066,83.066,83.054,83.054,9600000.0
2007-01-31 22:26:00,83.056,83.071,83.056,83.071,17600000.0
2007-01-31 22:27:00,83.067,83.07,83.05,83.05,12800000.0
2007-01-31 22:28:00,83.024,83.028,83.013,83.017,12800000.0
2007-01-31 22:29:00,83.013,83.025,83.012,83.017,16000000.0
2007-01-31 22:30:00,83.037,83.053,83.037,83.05,17600000.0
2007-01-31 22:31:00,83.054,83.056,83.049,83.049,12800000.0
2007-01-31 22:32:00,83.051,83.052,82.991,83.048,11200000.0
2007-01-31 22:33:00,83.044,83.054,83.041,83.054,11200000.0
2007-01-31 22:34:00,83.068,83.073,83.051,83.051,11200000.0
2007-01-31 22:35:00,83.056,83.065,83.056,83.062,12800000.0
2007-01-31 22:37:00,83.054,83.054,83.042,83.046,25600000.0
2007-01-31 22:38:00,83.053,83.053,83.026,83.034,17600000.0
2007-01-31 22:39:00,83.033,83.046,83.033,83.045,12800000.0
2007-01-31 22:40:00,83.032,83.044,83.028,83.044,11200000.0
2007-01-31 22:41:00,83.042,83.042,83.031,83.041,11200000.0
2007-01-31 22:42:00,83.044,83.051,83.042,83.042,17600000.0
2007-01-31 22:43:00,83.04,83.055,83.04,83.05,16000000.0
2007-01-31 22:44:00,83.055,83.061,83.052,83.054,12800000.0
2007-01-31 22:45:00,83.054,83.061,83.039,83.061,15400000.0
2007-01-31 22:46:00,83.086,83.094,83.083,83.088,11200000.0
2007-01-31 22:47:00,83.076,83.091,83.076,83.084,17600000.0
2007-01-31 22:48:00,83.085,83.089,83.085,83.087,8000000.0
2007-01-31 22:49:00,83.092,83.103,83.092,83.103,12800000.0
2007-01-31 22:50:00,83.125,83.15,83.119,83.145,11200000.0
2007-01-31 22:51:00,83.167,83.185,83.167,83.185,11200000.0
2007-01-31 22:52:00,83.167,83.185,83.167,83.185,11200000.0
2007-01-31 22:53:00,83.172,83.173,83.153,83.153,11200000.0
2007-01-31 22:54:00,83.104,83.104,83.08,83.095,11200000.0
2007-01-31 22:55:00,83.101,83.111,83.101,83.111,12800000.0
2007-01-31 22:56:00,83.093,83.093,83.073,83.083,17600000.0
2007-01-31 22:57:00,83.085,83.093,83.085,83.089,17600000.0
2007-01-31 22:58:00,83.09,83.092,83.086,83.092,11200000.0
2007-01-31 22:59:00,83.09,83.09,83.081,83.081,17600000.0
2007-01-31 23:00:00,83.078,83.097,83.078,83.097,9600000.0
2007-01-31 23:01:00,83.085,83.085,83.061,83.079,14400000.0
2007-01-31 23:02:00,83.101,83.101,83.081,83.087,17600000.0
2007-01-31 23:03:00,83.099,83.134,83.099,83.111,16400000.0
2007-01-31 23:04:00,83.106,83.143,83.106,83.143,11200000.0
2007-01-31 23:05:00,83.133,83.136,83.12,83.136,33600000.0
2007-01-31 23:06:00,83.151,83.151,83.143,83.143,12800000.0
2007-01-31 23:07:00,83.154,83.158,83.14,83.14,12800000.0
2007-01-31 23:08:00,83.148,83.168,83.144,83.168,11200000.0
2007-01-31 23:09:00,83.166,83.166,83.156,83.156,17600000.0
2007-01-31 23:10:00,83.157,83.165,83.151,83.165,12800000.0
2007-01-31 23:11:00,83.174,83.174,83.161,83.167,11200000.0
2007-01-31 23:12:00,83.201,83.205,83.192,83.192,16000000.0
2007-01-31 23:13:00,83.186,83.199,83.186,83.199,12800000.0
2007-01-31 23:14:00,83.191,83.195,83.173,83.195,11200000.0
2007-01-31 23:15:00,83.194,83.194,83.182,83.186,11200000.0
2007-01-31 23:16:00,83.182,83.182,83.171,83.176,12800000.0
2007-01-31 23:17:00,83.189,83.2,83.185,83.185,11200000.0
2007-01-31 23:18:00,83.136,83.142,83.13,83.142,11200000.0
2007-01-31 23:19:00,83.158,83.171,83.158,83.167,12800000.0
2007-01-31 23:20:00,83.179,83.191,83.159,83.169,14400000.0
2007-01-31 23:21:00,83.15,83.158,83.127,83.127,16000000.0
2007-01-31 23:22:00,83.111,83.123,83.106,83.106,12800000.0
2007-01-31 23:23:00,83.112,83.136,83.112,83.136,12800000.0
2007-01-31 23:24:00,83.141,83.178,83.14,83.178,11200000.0
2007-01-31 23:25:00,83.187,83.247,83.187,83.247,16000000.0
2007-01-31 23:26:00,83.271,83.291,83.271,83.291,12800000.0
2007-01-31 23:27:00,83.3,83.306,83.289,83.289,17600000.0
2007-01-31 23:28:00,83.277,83.288,83.272,83.273,12800000.0
2007-01-31 23:29:00,83.293,83.32,83.243,83.315,11200000.0
2007-01-31 23:30:00,83.31,83.31,83.287,83.287,14400000.0
2007-01-31 23:32:00,83.273,83.286,83.273,83.286,17600000.0
2007-01-31 23:33:00,83.292,83.309,83.292,83.307,12800000.0
2007-01-31 23:34:00,83.304,83.304,83.272,83.272,15400000.0
2007-01-31 23:35:00,83.263,83.288,83.263,83.288,16000000.0
2007-01-31 23:36:00,83.277,83.294,83.277,83.282,12800000.0
2007-01-31 23:37:00,83.291,83.298,83.29,83.293,12800000.0
2007-01-31 23:38:00,83.285,83.304,83.285,83.304,11200000.0
2007-01-31 23:39:00,83.308,83.308,83.289,83.291,11200000.0
2007-01-31 23:40:00,83.285,83.288,83.27,83.285,35200000.0
2007-01-31 23:41:00,83.298,83.303,83.298,83.303,12800000.0
2007-01-31 23:42:00,83.305,83.309,83.3,83.3,8000000.0
2007-01-31 23:43:00,83.307,83.307,83.288,83.288,11200000.0
2007-01-31 23:44:00,83.282,83.291,83.282,83.291,16000000.0
2007-01-31 23:45:00,83.292,83.308,83.289,83.308,11200000.0
2007-01-31 23:47:00,83.311,83.311,83.299,83.307,12800000.0
2007-01-31 23:48:00,83.305,83.313,83.248,83.313,8000000.0
2007-01-31 23:49:00,83.301,83.303,83.29,83.296,12200000.0
2007-01-31 23:50:00,83.291,83.291,83.282,83.284,11200000.0
2007-01-31 23:51:00,83.299,83.305,83.289,83.305,12800000.0
2007-01-31 23:52:00,83.303,83.311,83.296,83.311,12800000.0
2007-01-31 23:53:00,83.307,83.307,83.298,83.298,11200000.0
2007-01-31 23:54:00,83.319,83.366,83.319,83.366,14400000.0
2007-01-31 23:55:00,83.356,83.362,83.355,83.359,14400000.0
2007-01-31 23:56:00,83.277,83.37,83.277,83.352,11200000.0
2007-01-31 23:57:00,83.351,83.351,83.34,83.34,16000000.0
2007-01-31 23:58:00,83.341,83.345,83.325,83.338,11200000.0
2007-01-31 23:59:00,83.337,83.352,83.321,83.349,14400000.0
2007-02-01 00:00:00,83.349,83.364,83.349,83.364,9600000.0
2007-02-01 00:01:00,83.378,83.388,83.376,83.388,12800000.0
2007-02-01 00:02:00,83.4,83.408,83.395,83.402,12800000.0
2007-02-01 00:03:00,83.4,83.4,83.382,83.382,11200000.0
2007-02-01 00:04:00,83.373,83.395,83.373,83.395,11200000.0
2007-02-01 00:05:00,83.388,83.398,83.375,83.388,11200000.0
2007-02-01 00:06:00,83.405,83.406,83.398,83.401,11200000.0
2007-02-01 00:07:00,83.391,83.395,83.378,83.378,8000000.0
2007-02-01 00:08:00,83.385,83.399,83.373,83.399,12800000.0
2007-02-01 00:09:00,83.422,83.422,83.401,83.409,11200000.0
2007-02-01 00:10:00,83.398,83.4,83.384,83.4,12800000.0
2007-02-01 00:11:00,83.402,83.402,83.391,83.391,13200000.0
2007-02-01 00:12:00,83.406,83.406,83.393,83.394,8000000.0
2007-02-01 00:13:00,83.39,83.396,83.375,83.375,11200000.0
2007-02-01 00:14:00,83.379,83.39,83.372,83.389,14400000.0
2007-02-01 00:15:00,83.392,83.392,83.368,83.378,14400000.0
2007-02-01 00:16:00,83.378,83.378,83.369,83.369,14400000.0
2007-02-01 00:17:00,83.379,83.381,83.355,83.38,16000000.0
2007-02-01 00:18:00,83.388,83.391,83.381,83.387,9600000.0
2007-02-01 00:19:00,83.38,83.389,83.38,83.382,12800000.0
2007-02-01 00:20:00,83.374,83.374,83.368,83.368,17600000.0
2007-02-01 00:21:00,83.385,83.389,83.378,83.389,12800000.0
2007-02-01 00:22:00,83.375,83.395,83.375,83.379,17600000.0
2007-02-01 00:23:00,83.397,83.406,83.397,83.402,12800000.0
2007-02-01 00:24:00,83.406,83.406,83.376,83.388,14400000.0
2007-02-01 00:25:00,83.377,83.381,83.374,83.381,11200000.0
2007-02-01 00:26:00,83.385,83.388,83.379,83.38,12800000.0
2007-02-01 00:27:00,83.384,83.394,83.384,83.394,12800000.0
2007-02-01 00:28:00,83.386,83.393,83.386,83.389,32000000.0
2007-02-01 00:29:00,83.408,83.412,83.408,83.411,8000000.0
2007-02-01 00:30:00,83.407,83.407,83.397,83.4,8000000.0
2007-02-01 00:31:00,83.405,83.412,83.397,83.398,12800000.0
2007-02-01 00:32:00,83.402,83.417,83.399,83.414,12800000.0
2007-02-01 00:33:00,83.417,83.426,83.402,83.402,12800000.0
2007-02-01 00:34:00,83.396,83.399,83.391,83.398,19200000.0
2007-02-01 00:35:00,83.392,83.401,83.39,83.394,12800000.0
2007-02-01 00:37:00,83.383,83.393,83.37,83.393,12800000.0
2007-02-01 00:38:00,83.378,83.378,83.37,83.372,12800000.0
2007-02-01 00:39:00,83.367,83.369,83.354,83.355,17600000.0
2007-02-01 00:40:00,83.367,83.368,83.361,83.366,12800000.0
2007-02-01 00:41:00,83.374,83.382,83.371,83.382,16000000.0
2007-02-01 00:42:00,83.368,83.389,83.368,83.389,12800000.0
2007-02-01 00:43:00,83.386,83.393,83.378,83.382,16000000.0
2007-02-01 00:44:00,83.373,83.38,83.359,83.371,17600000.0
2007-02-01 00:45:00,83.365,83.379,83.365,83.374,12800000.0
2007-02-01 00:46:00,83.376,83.376,83.37,83.37,14400000.0
2007-02-01 00:47:00,83.363,83.375,83.363,83.371,12800000.0
2007-02-01 00:48:00,83.37,83.375,83.358,83.365,12800000.0
2007-02-01 00:49:00,83.365,83.365,83.355,83.355,11200000.0
2007-02-01 00:50:00,83.367,83.382,83.367,83.372,12800000.0
2007-02-01 00:51:00,83.36,83.361,83.344,83.353,11200000.0
2007-02-01 00:52:00,83.336,83.336,83.315,83.315,11200000.0
2007-02-01 00:53:00,83.315,83.328,83.315,83.32,11200000.0
2007-02-01 00:54:00,83.318,83.329,83.318,83.323,17600000.0
2007-02-01 00:57:00,83.321,83.321,83.293,83.293,12800000.0
2007-02-01 00:58:00,83.299,83.312,83.299,83.308,12800000.0
2007-02-01 00:59:00,83.31,83.323,83.306,83.321,11200000.0
2007-02-01 01:00:00,83.322,83.324,83.301,83.313,16000000.0
2007-02-01 01:01:00,83.321,83.329,83.318,83.318,14400000.0
2007-02-01 01:02:00,83.315,83.339,83.315,83.339,8000000.0
2007-02-01 01:03:00,83.361,83.374,83.361,83.362,11200000.0
2007-02-01 01:04:00,83.351,83.351,83.335,83.336,12800000.0
2007-02-01 01:05:00,83.347,83.347,83.326,83.341,11200000.0
2007-02-01 01:06:00,83.345,83.361,83.29,83.359,12800000.0
2007-02-01 01:07:00,83.369,83.389,83.369,83.389,12800000.0
2007-02-01 01:08:00,83.397,83.397,83.381,83.381,16000000.0
2007-02-01 01:09:00,83.385,83.385,83.367,83.369,17600000.0
2007-02-01 01:10:00,83.367,83.379,83.367,83.379,16400000.0
2007-02-01 01:11:00,83.39,83.397,83.389,83.395,11200000.0
2007-02-01 01:12:00,83.399,83.412,83.396,83.411,16000000.0
2007-02-01 01:13:00,83.417,83.417,83.41,83.414,8000000.0
2007-02-01 01:14:00,83.411,83.411,83.386,83.386,16000000.0
2007-02-01 01:16:00,83.382,83.401,83.374,83.401,26000000.0
2007-02-01 01:17:00,83.405,83.405,83.385,83.385,11200000.0
2007-02-01 01:18:00,83.396,83.396,83.376,83.383,12800000.0
2007-02-01 01:19:00,83.408,83.42,83.4,83.42,16000000.0
2007-02-01 01:20:00,83.409,83.417,83.394,83.394,11200000.0
2007-02-01 01:21:00,83.389,83.413,83.389,83.413,12800000.0
2007-02-01 01:22:00,83.42,83.422,83.412,83.417,12200000.0
2007-02-01 01:23:00,83.4,83.4,83.39,83.391,11200000.0
2007-02-01 01:24:00,83.387,83.4,83.387,83.389,12800000.0
2007-02-01 01:25:00,83.386,83.398,83.376,83.387,12800000.0
2007-02-01 01:26:00,83.383,83.383,83.362,83.368,11200000.0
2007-02-01 01:27:00,83.375,83.388,83.372,83.372,12800000.0
2007-02-01 01:28:00,83.363,83.363,83.351,83.36,17600000.0
2007-02-01 01:29:00,83.349,83.354,83.323,83.354,17600000.0
2007-02-01 01:30:00,83.355,83.355,83.346,83.348,11200000.0
2007-02-01 01:31:00,83.345,83.361,83.343,83.361,11200000.0
2007-02-01 01:32:00,83.368,83.381,83.366,83.366,12800000.0
2007-02-01 01:33:00,83.356,83.369,83.352,83.369,11200000.0
2007-02-01 01:34:00,83.358,83.358,83.348,83.355,24000000.0
2007-02-01 01:35:00,83.351,83.352,83.335,83.352,14400000.0
2007-02-01 01:36:00,83.354,83.354,83.336,83.34,11200000.0
2007-02-01 01:37:00,83.341,83.341,83.316,83.323,14400000.0
2007-02-01 01:38:00,83.316,83.32,83.3,83.312,17600000.0
2007-02-01 01:39:00,83.309,83.314,83.299,83.313,14400000.0
2007-02-01 01:40:00,83.307,83.316,83.301,83.316,11200000.0
2007-02-01 01:41:00,83.313,83.313,83.297,83.297,12800000.0
2007-02-01 01:42:00,83.283,83.292,83.283,83.284,11200000.0
2007-02-01 01:43:00,83.286,83.286,83.254,83.254,11200000.0
2007-02-01 01:44:00,83.244,83.255,83.236,83.255,12800000.0
2007-02-01 01:46:00,83.241,83.264,83.241,83.264,16000000.0
2007-02-01 01:47:00,83.264,83.264,83.256,83.256,14400000.0
2007-02-01 01:48:00,83.261,83.272,83.257,83.268,12800000.0
2007-02-01 01:49:00,83.275,83.309,83.275,83.306,16000000.0
2007-02-01 01:50:00,83.311,83.312,83.303,83.31,14400000.0
2007-02-01 01:51:00,83.297,83.297,83.261,83.261,11200000.0
2007-02-01 01:52:00,83.27,83.27,83.237,83.237,20800000.0
2007-02-01 01:53:00,83.231,83.239,83.216,83.216,14400000.0
2007-02-01 01:54:00,83.218,83.222,83.217,83.217,8400000.0
2007-02-01 01:55:00,83.216,83.23,83.216,83.219,12800000.0
2007-02-01 01:56:00,83.188,83.217,83.188,83.217,12800000.0
2007-02-01 01:57:00,83.206,83.218,83.202,83.218,11200000.0
2007-02-01 01:58:00,83.225,83.235,83.225,83.235,11200000.0
2007-02-01 01:59:00,83.23,83.23,83.209,83.209,12800000.0
2007-02-01 02:00:00,83.202,83.202,83.191,83.201,11200000.0
2007-02-01 02:01:00,83.195,83.195,83.184,83.189,17600000.0
2007-02-01 02:02:00,83.188,83.188,83.178,83.179,12800000.0
2007-02-01 02:03:00,83.175,83.182,83.172,83.175,16000000.0
2007-02-01 02:04:00,83.181,83.197,83.18,83.197,12800000.0
2007-02-01 02:05:00,83.195,83.195,83.178,83.178,12800000.0
2007-02-01 02:06:00,83.177,83.186,83.177,83.186,12800000.0
2007-02-01 02:07:00,83.188,83.188,83.164,83.164,12800000.0
2007-02-01 02:08:00,83.178,83.18,83.17,83.175,17600000.0
2007-02-01 02:09:00,83.166,83.182,83.166,83.18,16000000.0
2007-02-01 02:10:00,83.176,83.182,83.171,83.171,9600000.0
2007-02-01 02:11:00,83.163,83.175,83.162,83.175,13200000.0
2007-02-01 02:12:00,83.167,83.182,83.167,83.174,11200000.0
2007-02-01 02:13:00,83.138,83.153,83.138,83.151,11200000.0
2007-02-01 02:14:00,83.157,83.176,83.157,83.17,11200000.0
2007-02-01 02:15:00,83.167,83.184,83.167,83.177,11200000.0
2007-02-01 02:16:00,83.185,83.2,83.141,83.188,9600000.0
2007-02-01 02:17:00,83.18,83.194,83.176,83.185,11200000.0
2007-02-01 02:18:00,83.195,83.195,83.179,83.183,12800000.0
2007-02-01 02:19:00,83.184,83.188,83.169,83.176,12800000.0
2007-02-01 02:20:00,83.166,83.174,83.163,83.163,8000000.0
2007-02-01 02:21:00,83.145,83.179,83.145,83.177,17600000.0
2007-02-01 02:22:00,83.185,83.185,83.172,83.18,12800000.0
2007-02-01 02:23:00,83.179,83.183,83.173,83.177,12800000.0
2007-02-01 02:24:00,83.166,83.171,83.075,83.164,11200000.0
2007-02-01 02:25:00,83.16,83.176,83.159,83.168,17600000.0
2007-02-01 02:26:00,83.163,83.172,83.153,83.172,17600000.0
2007-02-01 02:27:00,83.173,83.177,83.163,83.175,17600000.0
2007-02-01 02:28:00,83.184,83.213,83.184,83.205,14400000.0
2007-02-01 02:29:00,83.213,83.215,83.206,83.208,11200000.0
2007-02-01 02:30:00,83.216,83.229,83.216,83.226,11200000.0
2007-02-01 02:31:00,83.218,83.22,83.203,83.216,17600000.0
2007-02-01 02:32:00,83.227,83.227,83.213,83.217,11200000.0
2007-02-01 02:33:00,83.209,83.213,83.197,83.198,11200000.0
2007-02-01 02:34:00,83.176,83.179,83.17,83.177,14400000.0
2007-02-01 02:35:00,83.196,83.209,83.194,83.194,12800000.0
2007-02-01 02:36:00,83.198,83.217,83.198,83.217,12800000.0
2007-02-01 02:37:00,83.22,83.22,83.201,83.201,12800000.0
2007-02-01 02:38:00,83.208,83.208,83.193,83.198,12800000.0
2007-02-01 02:39:00,83.191,83.191,83.173,83.173,16000000.0
2007-02-01 02:40:00,83.156,83.156,83.143,83.145,12800000.0
2007-02-01 02:41:00,83.14,83.149,83.134,83.149,11200000.0
2007-02-01 02:42:00,83.142,83.142,83.124,83.124,12800000.0
2007-02-01 02:43:00,83.114,83.139,83.114,83.139,10600000.0
2007-02-01 02:44:00,83.149,83.162,83.145,83.162,12800000.0
2007-02-01 02:45:00,83.167,83.176,83.166,83.173,11200000.0
2007-02-01 02:46:00,83.179,83.197,83.176,83.197,12800000.0
2007-02-01 02:47:00,83.196,83.221,83.196,83.221,12800000.0
2007-02-01 02:48:00,83.229,83.236,83.222,83.224,14400000.0
2007-02-01 02:49:00,83.223,83.223,83.202,83.214,17000000.0
2007-02-01 02:50:00,83.206,83.213,83.206,83.213,11200000.0
2007-02-01 02:51:00,83.228,83.228,83.2,83.2,11200000.0
2007-02-01 02:52:00,83.197,83.197,83.133,83.19,11600000.0
2007-02-01 02:53:00,83.184,83.185,83.17,83.17,11200000.0
2007-02-01 02:54:00,83.098,83.202,83.098,83.193,10600000.0
2007-02-01 02:55:00,83.177,83.177,83.153,83.153,10600000.0
2007-02-01 02:56:00,83.162,83.162,83.157,83.162,11200000.0
2007-02-01 02:57:00,83.178,83.186,83.171,83.186,11200000.0
2007-02-01 02:58:00,83.171,83.173,83.141,83.161,14400000.0
2007-02-01 02:59:00,83.17,83.17,83.16,83.162,11200000.0
2007-02-01 03:00:00,83.179,83.192,83.092,83.092,11200000.0
2007-02-01 03:01:00,83.171,83.171,83.158,83.168,11200000.0
2007-02-01 03:02:00,83.18,83.181,83.171,83.171,11200000.0
2007-02-01 03:03:00,83.157,83.161,83.141,83.152,14400000.0
2007-02-01 03:04:00,83.148,83.148,83.141,83.148,11200000.0
2007-02-01 03:06:00,83.166,83.166,83.148,83.154,16000000.0
2007-02-01 03:07:00,83.148,83.157,83.144,83.149,14400000.0
2007-02-01 03:08:00,83.162,83.164,83.134,83.134,11200000.0
2007-02-01 03:09:00,83.124,83.129,83.119,83.128,11200000.0
2007-02-01 03:10:00,83.128,83.13,83.114,83.129,16000000.0
2007-02-01 03:11:00,83.146,83.153,83.146,83.148,11200000.0
2007-02-01 03:12:00,83.136,83.148,83.127,83.127,17600000.0
2007-02-01 03:13:00,83.143,83.143,83.135,83.142,16000000.0
2007-02-01 03:14:00,83.127,83.127,83.104,83.104,10600000.0
2007-02-01 03:16:00,83.086,83.096,83.084,83.095,14400000.0
2007-02-01 03:17:00,83.097,83.106,83.087,83.106,11200000.0
2007-02-01 03:18:00,83.086,83.087,83.069,83.073,12800000.0
2007-02-01 03:19:00,83.074,83.087,83.073,83.079,12800000.0
2007-02-01 03:20:00,83.08,83.08,83.064,83.075,12800000.0
2007-02-01 03:21:00,83.075,83.075,83.06,83.061,14400000.0
2007-02-01 03:22:00,83.073,83.073,83.063,83.066,11200000.0
2007-02-01 03:23:00,83.066,83.071,83.059,83.071,9600000.0
2007-02-01 03:24:00,83.07,83.073,83.068,83.072,9600000.0
2007-02-01 03:25:00,83.076,83.077,83.064,83.064,17600000.0
2007-02-01 03:26:00,83.064,83.079,83.062,83.062,12800000.0
2007-02-01 03:27:00,83.086,83.102,83.086,83.088,14400000.0
2007-02-01 03:28:00,83.093,83.093,83.081,83.081,11200000.0
2007-02-01 03:29:00,83.077,83.081,83.067,83.074,12800000.0
2007-02-01 03:30:00,83.074,83.074,83.009,83.063,17600000.0
2007-02-01 03:31:00,83.04,83.04,82.989,82.989,12800000.0
2007-02-01 03:33:00,82.982,82.982,82.963,82.963,11200000.0
2007-02-01 03:34:00,82.977,82.986,82.974,82.98,11600000.0
2007-02-01 03:35:00,82.985,82.988,82.972,82.979,17600000.0
2007-02-01 03:36:00,82.971,82.971,82.963,82.963,11200000.0
2007-02-01 03:37:00,82.955,82.96,82.93,82.93,17600000.0
2007-02-01 03:38:00,82.919,82.956,82.919,82.949,12800000.0
2007-02-01 03:39:00,82.967,82.977,82.915,82.976,14400000.0
2007-02-01 03:40:00,82.971,82.975,82.959,82.959,12800000.0
2007-02-01 03:41:00,82.963,82.971,82.959,82.969,11200000.0
2007-02-01 03:42:00,82.967,82.974,82.961,82.974,12800000.0
2007-02-01 03:43:00,82.983,82.985,82.965,82.984,11200000.0
2007-02-01 03:44:00,82.979,82.979,82.966,82.967,12800000.0
2007-02-01 03:45:00,82.965,82.974,82.959,82.959,11200000.0
2007-02-01 03:46:00,82.958,82.963,82.958,82.963,11200000.0
2007-02-01 03:48:00,82.974,82.996,82.974,82.996,11200000.0
2007-02-01 03:49:00,82.999,83.002,82.989,82.989,16000000.0
2007-02-01 03:50:00,83.001,83.001,82.979,82.979,11200000.0
2007-02-01 03:51:00,82.991,82.991,82.981,82.987,8000000.0
2007-02-01 03:52:00,82.963,82.971,82.954,82.954,13200000.0
2007-02-01 03:53:00,82.948,82.948,82.938,82.938,9600000.0
2007-02-01 03:54:00,82.926,82.932,82.918,82.918,14400000.0
2007-02-01 03:55:00,82.92,82.943,82.919,82.93,14400000.0
2007-02-01 03:56:00,82.932,82.933,82.924,82.929,12800000.0
2007-02-01 03:57:00,82.934,82.951,82.934,82.948,12800000.0
2007-02-01 03:58:00,82.957,82.968,82.953,82.953,16000000.0
2007-02-01 03:59:00,82.958,82.965,82.955,82.955,12800000.0
2007-02-01 04:00:00,82.95,82.95,82.931,82.931,14400000.0
2007-02-01 04:01:00,82.921,82.921,82.907,82.917,11200000.0
2007-02-01 04:02:00,82.917,82.925,82.915,82.921,12800000.0
2007-02-01 04:03:00,82.918,82.918,82.908,82.908,12800000.0
2007-02-01 04:04:00,82.923,82.931,82.916,82.916,12800000.0
2007-02-01 04:05:00,82.926,82.931,82.917,82.917,11200000.0
2007-02-01 04:06:00,82.912,82.922,82.911,82.911,14400000.0
2007-02-01 04:07:00,82.906,82.919,82.905,82.905,14400000.0
2007-02-01 04:08:00,82.913,82.913,82.889,82.889,11200000.0
2007-02-01 04:10:00,82.889,82.905,82.889,82.902,14400000.0
2007-02-01 04:11:00,82.898,82.898,82.876,82.885,12800000.0
2007-02-01 04:12:00,82.87,82.87,82.831,82.831,8000000.0
2007-02-01 04:13:00,82.842,82.842,82.831,82.835,11200000.0
2007-02-01 04:14:00,82.833,82.835,82.829,82.833,10600000.0
2007-02-01 04:15:00,82.832,82.832,82.822,82.829,12800000.0
2007-02-01 04:16:00,82.825,82.826,82.822,82.822,11200000.0
2007-02-01 04:17:00,82.808,82.808,82.798,82.806,13800000.0
2007-02-01 04:18:00,82.815,82.827,82.814,82.827,12800000.0
2007-02-01 04:19:00,82.825,82.841,82.817,82.835,12800000.0
2007-02-01 04:20:00,82.835,82.837,82.748,82.824,11200000.0
2007-02-01 04:21:00,82.819,82.819,82.801,82.819,11200000.0
2007-02-01 04:22:00,82.805,82.816,82.799,82.804,16000000.0
2007-02-01 04:23:00,82.804,82.804,82.79,82.79,12800000.0
2007-02-01 04:24:00,82.791,82.791,82.779,82.779,12800000.0
2007-02-01 04:25:00,82.778,82.778,82.748,82.748,14400000.0
2007-02-01 04:26:00,82.757,82.782,82.755,82.782,14400000.0
2007-02-01 04:27:00,82.776,82.78,82.769,82.78,17600000.0
2007-02-01 04:28:00,82.774,82.774,82.754,82.757,11200000.0
2007-02-01 04:29:00,82.743,82.743,82.718,82.718,13200000.0
2007-02-01 04:30:00,82.724,82.728,82.718,82.72,12200000.0
2007-02-01 04:32:00,82.728,82.755,82.728,82.755,12800000.0
2007-02-01 04:33:00,82.738,82.742,82.735,82.742,16000000.0
2007-02-01 04:34:00,82.739,82.739,82.73,82.73,12800000.0
2007-02-01 04:35:00,82.718,82.718,82.705,82.705,12800000.0
2007-02-01 04:36:00,82.727,82.743,82.724,82.743,11600000.0
2007-02-01 04:37:00,82.732,82.748,82.732,82.743,12800000.0
2007-02-01 04:38:00,82.748,82.754,82.745,82.748,9600000.0
2007-02-01 04:39:00,82.737,82.776,82.737,82.775,12800000.0
2007-02-01 04:40:00,82.775,82.786,82.775,82.785,11200000.0
2007-02-01 04:41:00,82.786,82.787,82.772,82.787,11200000.0
2007-02-01 04:42:00,82.771,82.773,82.75,82.77,12800000.0
2007-02-01 04:43:00,82.787,82.794,82.783,82.794,12800000.0
2007-02-01 04:44:00,82.789,82.789,82.77,82.779,9600000.0
2007-02-01 04:45:00,82.792,82.811,82.792,82.8,12800000.0
2007-02-01 04:46:00,82.807,82.807,82.788,82.788,14400000.0
2007-02-01 04:47:00,82.798,82.814,82.798,82.813,6400000.0
2007-02-01 04:48:00,82.814,82.814,82.782,82.782,12800000.0
2007-02-01 04:49:00,82.787,82.825,82.787,82.813,11200000.0
2007-02-01 04:50:00,82.829,82.841,82.829,82.841,11200000.0
2007-02-01 04:51:00,82.833,82.833,82.715,82.8,14400000.0
2007-02-01 04:52:00,82.813,82.815,82.794,82.794,11200000.0
2007-02-01 04:53:00,82.804,82.808,82.795,82.808,9600000.0
2007-02-01 04:54:00,82.805,82.816,82.805,82.816,12800000.0
2007-02-01 04:55:00,82.823,82.833,82.823,82.833,11200000.0
2007-02-01 04:56:00,82.836,82.836,82.785,82.785,17600000.0
2007-02-01 04:57:00,82.806,82.806,82.787,82.796,11200000.0
2007-02-01 04:58:00,82.792,82.792,82.768,82.768,8000000.0
2007-02-01 04:59:00,82.792,82.811,82.792,82.811,12800000.0
2007-02-01 05:00:00,82.8,82.822,82.8,82.807,11200000.0
2007-02-01 05:01:00,82.786,82.787,82.77,82.785,14400000.0
2007-02-01 05:02:00,82.793,82.793,82.784,82.785,14400000.0
2007-02-01 05:03:00,82.797,82.8,82.777,82.789,12800000.0
2007-02-01 05:04:00,82.816,82.816,82.801,82.81,8000000.0
2007-02-01 05:05:00,82.795,82.808,82.795,82.802,11200000.0
2007-02-01 05:06:00,82.803,82.806,82.795,82.805,11200000.0
2007-02-01 05:07:00,82.798,82.821,82.798,82.808,14400000.0
2007-02-01 05:08:00,82.803,82.807,82.787,82.802,11200000.0
2007-02-01 05:09:00,82.802,82.813,82.783,82.783,17600000.0
2007-02-01 05:10:00,82.789,82.799,82.776,82.799,12800000.0
2007-02-01 05:11:00,82.809,82.809,82.791,82.791,12800000.0
2007-02-01 05:12:00,82.811,82.814,82.803,82.803,12800000.0
2007-02-01 05:13:00,82.803,82.809,82.799,82.809,12800000.0
2007-02-01 05:14:00,82.822,82.84,82.822,82.84,14400000.0
2007-02-01 05:15:00,82.848,82.855,82.827,82.854,16000000.0
2007-02-01 05:16:00,82.866,82.866,82.791,82.845,16000000.0
2007-02-01 05:17:00,82.833,82.847,82.829,82.847,11200000.0
2007-02-01 05:18:00,82.834,82.834,82.807,82.822,8000000.0
2007-02-01 05:19:00,82.812,82.85,82.812,82.848,16000000.0
2007-02-01 05:20:00,82.859,82.862,82.851,82.851,11600000.0
2007-02-01 05:21:00,82.838,82.848,82.834,82.848,12800000.0
2007-02-01 05:22:00,82.842,82.842,82.83,82.83,11200000.0
2007-02-01 05:23:00,82.829,82.862,82.829,82.862,12800000.0
2007-02-01 05:24:00,82.863,82.866,82.852,82.852,11200000.0
2007-02-01 05:25:00,82.86,82.869,82.86,82.863,12800000.0
2007-02-01 05:26:00,82.842,82.85,82.842,82.849,12800000.0
2007-02-01 05:27:00,82.842,82.849,82.831,82.849,12800000.0
2007-02-01 05:28:00,82.857,82.889,82.857,82.889,11200000.0
2007-02-01 05:29:00,82.882,82.893,82.875,82.892,11200000.0
2007-02-01 05:30:00,82.905,82.905,82.868,82.872,16000000.0
2007-02-01 05:31:00,82.867,82.868,82.845,82.845,17600000.0
2007-02-01 05:32:00,82.852,82.864,82.846,82.858,12800000.0
2007-02-01 05:33:00,82.857,82.874,82.857,82.872,9600000.0
2007-02-01 05:34:00,82.877,82.877,82.844,82.844,15400000.0
2007-02-01 05:35:00,82.84,82.847,82.833,82.847,11200000.0
2007-02-01 05:36:00,82.865,82.873,82.856,82.856,16000000.0
2007-02-01 05:37:00,82.882,82.896,82.882,82.896,11200000.0
2007-02-01 05:38:00,82.897,82.898,82.881,82.895,16000000.0
2007-02-01 05:39:00,82.898,82.9,82.891,82.895,11200000.0
2007-02-01 05:40:00,82.892,82.897,82.891,82.892,9600000.0
2007-02-01 05:41:00,82.893,82.893,82.878,82.893,12800000.0
2007-02-01 05:42:00,82.902,82.913,82.9,82.9,11200000.0
2007-02-01 05:44:00,82.922,82.922,82.916,82.916,11200000.0
2007-02-01 05:45:00,82.912,82.937,82.911,82.937,15400000.0
2007-02-01 05:46:00,82.945,82.949,82.936,82.945,17600000.0
2007-02-01 05:47:00,82.933,82.944,82.933,82.943,14400000.0
2007-02-01 05:48:00,82.942,82.942,82.93,82.941,9600000.0
2007-02-01 05:50:00,82.94,82.94,82.918,82.918,11200000.0
2007-02-01 05:51:00,82.94,82.951,82.937,82.951,11200000.0
2007-02-01 05:52:00,82.945,82.945,82.933,82.939,12800000.0
2007-02-01 05:53:00,82.933,82.945,82.933,82.945,17600000.0
2007-02-01 05:54:00,82.953,82.976,82.953,82.976,9600000.0
2007-02-01 05:55:00,82.916,83.012,82.916,82.988,11200000.0
2007-02-01 05:56:00,82.968,83.011,82.968,83.011,12800000.0
2007-02-01 05:57:00,83.017,83.017,82.995,82.995,12800000.0
2007-02-01 05:58:00,82.978,82.982,82.891,82.971,12800000.0
2007-02-01 05:59:00,82.995,83.001,82.991,82.995,12800000.0
2007-02-01 06:00:00,82.984,82.984,82.961,82.965,12800000.0
2007-02-01 06:01:00,82.995,82.996,82.981,82.987,11200000.0
2007-02-01 06:03:00,82.988,82.988,82.972,82.981,11200000.0
2007-02-01 06:05:00,83.004,83.024,83.004,83.021,14400000.0
2007-02-01 06:06:00,83.03,83.03,83.022,83.024,12200000.0
2007-02-01 06:07:00,83.026,83.042,83.026,83.042,11200000.0
2007-02-01 06:08:00,83.042,83.052,83.042,83.047,11200000.0
2007-02-01 06:09:00,83.05,83.074,83.05,83.074,11200000.0
2007-02-01 06:10:00,83.063,83.081,82.973,83.081,11200000.0
2007-02-01 06:11:00,83.078,83.086,83.074,83.079,16400000.0
2007-02-01 06:12:00,83.074,83.074,83.06,83.06,11200000.0
2007-02-01 06:13:00,83.053,83.082,83.047,83.082,12800000.0
2007-02-01 06:14:00,83.094,83.098,83.082,83.098,12800000.0
2007-02-01 06:15:00,83.098,83.102,83.096,83.096,8000000.0
2007-02-01 06:16:00,83.085,83.091,83.077,83.077,8000000.0
2007-02-01 06:17:00,83.07,83.091,83.07,83.091,12800000.0
2007-02-01 06:18:00,83.097,83.102,83.092,83.092,12800000.0
2007-02-01 06:19:00,83.083,83.098,83.083,83.089,12800000.0
2007-02-01 06:20:00,83.094,83.094,83.073,83.073,16000000.0
2007-02-01 06:21:00,83.074,83.074,83.057,83.057,12200000.0
2007-02-01 06:22:00,83.057,83.07,83.056,83.07,12800000.0
2007-02-01 06:23:00,83.066,83.067,83.063,83.063,8000000.0
2007-02-01 06:25:00,83.063,83.064,83.034,83.064,12800000.0
2007-02-01 06:26:00,83.072,83.091,83.068,83.088,12800000.0
2007-02-01 06:27:00,83.081,83.088,83.069,83.088,13800000.0
2007-02-01 06:28:00,83.042,83.042,83.008,83.008,8000000.0
2007-02-01 06:29:00,83.008,83.014,83.006,83.007,11200000.0
2007-02-01 06:30:00,83.0,83.011,83.0,83.007,14400000.0
2007-02-01 06:31:00,82.997,82.997,82.973,82.973,14400000.0
2007-02-01 06:32:00,82.965,82.976,82.959,82.972,12800000.0
2007-02-01 06:33:00,82.976,82.991,82.967,82.97,17600000.0
2007-02-01 06:34:00,82.946,82.975,82.946,82.975,12800000.0
2007-02-01 06:38:00,82.983,82.992,82.982,82.985,15400000.0
2007-02-01 06:39:00,82.989,82.991,82.977,82.989,11200000.0
2007-02-01 06:40:00,82.988,82.988,82.98,82.985,9000000.0
2007-02-01 06:41:00,82.986,82.989,82.981,82.989,12800000.0
2007-02-01 06:42:00,82.987,82.988,82.98,82.988,9600000.0
2007-02-01 06:43:00,82.926,82.995,82.926,82.965,16000000.0
2007-02-01 06:44:00,82.957,82.974,82.949,82.967,17000000.0
2007-02-01 06:45:00,82.974,82.978,82.962,82.966,17600000.0
2007-02-01 06:46:00,82.967,82.97,82.964,82.964,12800000.0
2007-02-01 06:47:00,82.988,82.994,82.984,82.987,12800000.0
2007-02-01 06:48:00,82.972,82.983,82.963,82.981,17600000.0
2007-02-01 06:49:00,82.985,82.998,82.975,82.998,17600000.0
2007-02-01 06:50:00,82.985,82.994,82.985,82.985,14400000.0
2007-02-01 06:51:00,82.985,82.993,82.985,82.989,12800000.0
2007-02-01 06:52:00,82.984,82.988,82.974,82.982,12800000.0
2007-02-01 06:53:00,82.988,83.007,82.988,83.007,17600000.0
2007-02-01 06:54:00,83.007,83.007,82.997,82.999,14400000.0
2007-02-01 06:55:00,82.988,83.012,82.986,83.012,9600000.0
2007-02-01 06:59:00,83.014,83.026,83.003,83.018,12800000.0
2007-02-01 07:00:00,83.022,83.028,83.017,83.028,16000000.0
2007-02-01 07:02:00,83.028,83.028,83.009,83.009,12800000.0
2007-02-01 07:03:00,82.987,82.996,82.981,82.995,12800000.0
2007-02-01 07:05:00,82.99,83.003,82.99,83.003,11200000.0
2007-02-01 07:06:00,83.008,83.008,82.997,83.005,12800000.0
2007-02-01 07:07:00,83.012,83.013,83.007,83.007,11200000.0
2007-02-01 07:08:00,83.009,83.015,83.007,83.007,16000000.0
2007-02-01 07:09:00,83.01,83.011,83.003,83.011,12800000.0
2007-02-01 07:10:00,82.999,83.001,82.98,82.986,17600000.0
2007-02-01 07:11:00,82.998,83.003,82.995,83.003,12800000.0
2007-02-01 07:12:00,83.004,83.016,83.004,83.015,10600000.0
2007-02-01 07:13:00,83.025,83.025,83.017,83.017,12800000.0
2007-02-01 07:14:00,82.996,83.009,82.996,83.009,11200000.0
2007-02-01 07:15:00,83.032,83.035,83.026,83.026,11200000.0
2007-02-01 07:16:00,83.015,83.028,83.015,83.019,11200000.0
2007-02-01 07:17:00,83.022,83.03,83.022,83.022,12800000.0
2007-02-01 07:18:00,83.04,83.04,83.033,83.037,17600000.0
2007-02-01 07:20:00,83.036,83.037,83.028,83.031,12800000.0
2007-02-01 07:21:00,83.028,83.033,83.027,83.028,12800000.0
2007-02-01 07:23:00,83.033,83.033,83.027,83.027,11200000.0
2007-02-01 07:24:00,83.019,83.029,83.019,83.027,14400000.0
2007-02-01 07:25:00,83.032,83.032,83.019,83.03,16000000.0
2007-02-01 07:26:00,83.022,83.033,83.022,83.029,9600000.0
2007-02-01 07:27:00,83.022,83.032,83.022,83.032,16000000.0
2007-02-01 07:29:00,83.018,83.023,83.007,83.013,11200000.0
2007-02-01 07:30:00,83.001,83.001,82.984,82.994,11200000.0
2007-02-01 07:31:00,82.999,83.0,82.986,82.986,17600000.0
2007-02-01 07:32:00,82.976,82.987,82.969,82.969,17600000.0
2007-02-01 07:33:00,82.969,82.975,82.969,82.974,7400000.0
2007-02-01 07:34:00,82.991,82.991,82.976,82.976,12800000.0
2007-02-01 07:35:00,82.975,82.983,82.974,82.975,16000000.0
2007-02-01 07:36:00,82.951,82.974,82.951,82.974,11200000.0
2007-02-01 07:37:00,82.986,82.988,82.972,82.972,11200000.0
2007-02-01 07:38:00,82.984,82.996,82.98,82.996,12800000.0
2007-02-01 07:39:00,82.994,82.994,82.982,82.982,11200000.0
2007-02-01 07:40:00,82.969,82.97,82.951,82.951,11200000.0
2007-02-01 07:41:00,82.972,82.984,82.968,82.98,12800000.0
2007-02-01 07:42:00,82.982,82.993,82.98,82.991,12800000.0
2007-02-01 07:43:00,82.989,82.995,82.984,82.984,12800000.0
2007-02-01 07:44:00,82.982,82.982,82.971,82.978,11200000.0
2007-02-01 07:45:00,82.984,83.004,82.984,83.004,11200000.0
2007-02-01 07:46:00,83.009,83.013,82.999,83.013,11200000.0
2007-02-01 07:47:00,83.007,83.022,82.997,82.997,14400000.0
2007-02-01 07:48:00,82.998,83.007,82.997,83.003,14400000.0
2007-02-01 07:49:00,83.0,83.011,82.997,83.001,17600000.0
2007-02-01 07:50:00,82.997,83.011,82.997,83.004,8000000.0
2007-02-01 07:51:00,83.003,83.013,83.0,83.013,12800000.0
2007-02-01 07:52:00,83.006,83.015,83.002,83.004,17600000.0
2007-02-01 07:53:00,83.0,83.004,82.996,82.997,12800000.0
2007-02-01 07:54:00,82.989,82.989,82.982,82.986,11200000.0
2007-02-01 07:55:00,82.986,82.986,82.967,82.975,12800000.0
2007-02-01 07:56:00,82.963,82.965,82.95,82.95,16400000.0
2007-02-01 07:57:00,82.941,82.954,82.929,82.929,11200000.0
2007-02-01 07:58:00,82.928,82.941,82.926,82.941,11200000.0
2007-02-01 07:59:00,82.942,82.97,82.942,82.97,12800000.0
2007-02-01 08:00:00,82.97,82.97,82.952,82.952,8000000.0
2007-02-01 08:01:00,82.929,82.934,82.92,82.92,8000000.0
2007-02-01 08:02:00,82.923,82.928,82.921,82.926,9600000.0
2007-02-01 08:03:00,82.935,82.946,82.922,82.922,11200000.0
2007-02-01 08:04:00,82.928,82.932,82.921,82.932,17000000.0
2007-02-01 08:05:00,82.936,82.936,82.916,82.933,14400000.0
2007-02-01 08:06:00,82.939,82.948,82.92,82.948,8000000.0
2007-02-01 08:07:00,82.935,82.945,82.935,82.945,10600000.0
2007-02-01 08:08:00,82.938,82.946,82.937,82.946,17600000.0
2007-02-01 08:09:00,82.95,82.95,82.912,82.912,12800000.0
2007-02-01 08:10:00,82.92,82.949,82.92,82.949,12200000.0
2007-02-01 08:11:00,82.95,82.95,82.932,82.946,11200000.0
2007-02-01 08:12:00,82.934,82.945,82.926,82.933,16000000.0
2007-02-01 08:13:00,82.931,82.931,82.922,82.922,11200000.0
2007-02-01 08:15:00,82.91,82.91,82.878,82.88,16000000.0
2007-02-01 08:16:00,82.884,82.89,82.875,82.89,11200000.0
2007-02-01 08:17:00,82.885,82.885,82.865,82.865,12800000.0
2007-02-01 08:18:00,82.815,82.835,82.815,82.834,12800000.0
2007-02-01 08:19:00,82.819,82.819,82.79,82.791,14400000.0
2007-02-01 08:20:00,82.803,82.81,82.779,82.779,15400000.0
2007-02-01 08:21:00,82.764,82.781,82.757,82.777,17600000.0
2007-02-01 08:22:00,82.795,82.796,82.789,82.791,11200000.0
2007-02-01 08:23:00,82.81,82.824,82.81,82.824,11200000.0
2007-02-01 08:24:00,82.83,82.83,82.823,82.823,9600000.0
2007-02-01 08:25:00,82.819,82.83,82.819,82.823,12800000.0
2007-02-01 08:26:00,82.818,82.822,82.726,82.814,8000000.0
2007-02-01 08:27:00,82.796,82.814,82.796,82.802,12800000.0
2007-02-01 08:29:00,82.801,82.802,82.793,82.802,14400000.0
2007-02-01 08:30:00,82.778,82.796,82.778,82.791,11200000.0
2007-02-01 08:31:00,82.802,82.82,82.802,82.803,12800000.0
2007-02-01 08:32:00,82.784,82.785,82.778,82.779,11200000.0
2007-02-01 08:33:00,82.789,82.799,82.789,82.792,11200000.0
2007-02-01 08:34:00,82.795,82.797,82.787,82.796,9600000.0
2007-02-01 08:35:00,82.809,82.836,82.809,82.831,17600000.0
2007-02-01 08:36:00,82.824,82.824,82.803,82.812,17600000.0
2007-02-01 08:37:00,82.828,82.833,82.823,82.825,11200000.0
2007-02-01 08:38:00,82.833,82.851,82.833,82.849,11200000.0
2007-02-01 08:39:00,82.837,82.852,82.837,82.843,16000000.0
2007-02-01 08:40:00,82.856,82.859,82.849,82.855,16000000.0
2007-02-01 08:41:00,82.863,82.866,82.845,82.845,17600000.0
2007-02-01 08:42:00,82.835,82.845,82.835,82.844,12800000.0
2007-02-01 08:43:00,82.831,82.843,82.831,82.836,12800000.0
2007-02-01 08:44:00,82.827,82.829,82.821,82.824,12800000.0
2007-02-01 08:45:00,82.827,82.834,82.825,82.825,16000000.0
2007-02-01 08:46:00,82.83,82.848,82.83,82.846,11200000.0
2007-02-01 08:47:00,82.848,82.848,82.831,82.836,11200000.0
2007-02-01 08:48:00,82.835,82.835,82.804,82.804,12800000.0
2007-02-01 08:49:00,82.81,82.81,82.788,82.8,17600000.0
2007-02-01 08:50:00,82.79,82.797,82.778,82.778,12800000.0
2007-02-01 08:51:00,82.769,82.779,82.76,82.76,17600000.0
2007-02-01 08:52:00,82.762,82.762,82.739,82.746,11200000.0
2007-02-01 08:53:00,82.736,82.736,82.722,82.723,16000000.0
2007-02-01 08:54:00,82.711,82.711,82.685,82.693,8000000.0
2007-02-01 08:55:00,82.698,82.71,82.698,82.7,16000000.0
2007-02-01 08:56:00,82.72,82.73,82.715,82.715,11200000.0
2007-02-01 08:57:00,82.709,82.72,82.708,82.709,11200000.0
2007-02-01 08:58:00,82.707,82.725,82.707,82.725,9600000.0
2007-02-01 08:59:00,82.71,82.722,82.7,82.7,12800000.0
2007-02-01 09:00:00,82.712,82.722,82.712,82.722,17600000.0
2007-02-01 09:01:00,82.732,82.732,82.715,82.715,11200000.0
2007-02-01 09:02:00,82.714,82.717,82.7,82.715,11200000.0
2007-02-01 09:03:00,82.716,82.716,82.695,82.704,16000000.0
2007-02-01 09:04:00,82.699,82.701,82.676,82.676,11200000.0
2007-02-01 09:05:00,82.663,82.67,82.659,82.67,11200000.0
2007-02-01 09:06:00,82.68,82.687,82.674,82.687,12800000.0
2007-02-01 09:07:00,82.675,82.696,82.675,82.696,12800000.0
2007-02-01 09:08:00,82.714,82.729,82.709,82.709,12800000.0
2007-02-01 09:09:00,82.699,82.701,82.681,82.701,17600000.0
2007-02-01 09:10:00,82.714,82.726,82.714,82.726,12800000.0
2007-02-01 09:11:00,82.734,82.769,82.734,82.769,12800000.0
2007-02-01 09:12:00,82.787,82.809,82.78,82.809,12800000.0
2007-02-01 09:13:00,82.852,82.856,82.831,82.831,11200000.0
2007-02-01 09:14:00,82.806,82.818,82.798,82.815,11200000.0
2007-02-01 09:15:00,82.817,82.817,82.809,82.816,11200000.0
2007-02-01 09:16:00,82.795,82.798,82.784,82.798,12800000.0
2007-02-01 09:17:00,82.809,82.824,82.803,82.824,11200000.0
2007-02-01 09:18:00,82.808,82.825,82.808,82.825,14400000.0
2007-02-01 09:19:00,82.823,82.845,82.823,82.845,12800000.0
2007-02-01 09:20:00,82.85,82.85,82.813,82.817,16000000.0
2007-02-01 09:21:00,82.821,82.834,82.821,82.83,11200000.0
2007-02-01 09:22:00,82.835,82.839,82.831,82.839,17600000.0
2007-02-01 09:23:00,82.841,82.864,82.841,82.864,12800000.0
2007-02-01 09:24:00,82.787,82.896,82.787,82.881,11200000.0
2007-02-01 09:25:00,82.862,82.879,82.862,82.879,12800000.0
2007-02-01 09:26:00,82.88,82.891,82.876,82.891,11200000.0
2007-02-01 09:28:00,82.864,82.886,82.864,82.886,12800000.0
2007-02-01 09:29:00,82.913,82.928,82.913,82.924,11200000.0
2007-02-01 09:30:00,82.921,82.925,82.918,82.922,12800000.0
2007-02-01 09:31:00,82.942,82.95,82.939,82.95,12800000.0
2007-02-01 09:32:00,82.96,83.016,82.96,83.016,14400000.0
2007-02-01 09:33:00,83.028,83.033,83.009,83.033,12800000.0
2007-02-01 09:34:00,83.064,83.074,83.059,83.059,11200000.0
2007-02-01 09:35:00,83.062,83.062,83.022,83.022,12800000.0
2007-02-01 09:36:00,82.996,82.997,82.986,82.987,9600000.0
2007-02-01 09:37:00,83.001,83.001,82.915,82.99,16000000.0
2007-02-01 09:38:00,83.008,83.008,82.992,82.996,11200000.0
2007-02-01 09:39:00,82.996,82.996,82.973,82.977,12800000.0
2007-02-01 09:40:00,82.987,82.992,82.955,82.967,14400000.0
2007-02-01 09:41:00,82.954,82.979,82.954,82.979,11200000.0
2007-02-01 09:42:00,82.995,83.023,82.995,83.015,16000000.0
2007-02-01 09:43:00,83.016,83.016,83.01,83.012,12800000.0
2007-02-01 09:44:00,83.031,83.04,83.026,83.026,12800000.0
2007-02-01 09:45:00,83.03,83.037,83.022,83.032,12800000.0
2007-02-01 09:46:00,83.032,83.032,83.015,83.018,10600000.0
2007-02-01 09:47:00,82.999,83.01,82.994,83.01,12800000.0
2007-02-01 09:48:00,83.01,83.01,82.965,82.965,11200000.0
2007-02-01 09:49:00,82.963,82.977,82.963,82.971,12200000.0
2007-02-01 09:50:00,82.974,83.008,82.97,83.008,16000000.0
2007-02-01 09:51:00,83.029,83.052,83.029,83.052,16000000.0
2007-02-01 09:52:00,83.055,83.063,83.05,83.056,14400000.0
2007-02-01 09:53:00,83.04,83.046,83.038,83.041,12800000.0
2007-02-01 09:54:00,83.05,83.05,83.026,83.026,17600000.0
2007-02-01 09:55:00,83.03,83.039,83.03,83.033,11200000.0
2007-02-01 09:56:00,82.999,82.999,82.974,82.979,14400000.0
2007-02-01 09:57:00,82.978,82.978,82.938,82.938,17600000.0
2007-02-01 09:58:00,82.913,82.915,82.801,82.915,17600000.0
2007-02-01 09:59:00,82.922,82.922,82.906,82.906,17600000.0
2007-02-01 10:00:00,82.908,82.919,82.88,82.88,11200000.0
2007-02-01 10:01:00,82.87,82.877,82.863,82.865,12800000.0
2007-02-01 10:02:00,82.876,82.891,82.876,82.882,16000000.0
2007-02-01 10:03:00,82.885,82.893,82.874,82.883,11200000.0
2007-02-01 10:04:00,82.873,82.886,82.873,82.885,8000000.0
2007-02-01 10:05:00,82.876,82.877,82.854,82.854,14400000.0
2007-02-01 10:06:00,82.866,82.883,82.866,82.883,16000000.0
2007-02-01 10:07:00,82.877,82.89,82.875,82.89,12800000.0
2007-02-01 10:10:00,82.88,82.88,82.852,82.862,17600000.0
2007-02-01 10:12:00,82.836,82.837,82.821,82.837,12800000.0
2007-02-01 10:13:00,82.823,82.823,82.76,82.76,12800000.0
2007-02-01 10:14:00,82.753,82.76,82.75,82.75,11200000.0
2007-02-01 10:15:00,82.735,82.751,82.733,82.751,12800000.0
2007-02-01 10:16:00,82.755,82.769,82.743,82.769,12800000.0
2007-02-01 10:17:00,82.752,82.765,82.752,82.759,11200000.0
2007-02-01 10:18:00,82.758,82.759,82.738,82.755,11200000.0
2007-02-01 10:19:00,82.757,82.758,82.745,82.745,11200000.0
2007-02-01 10:20:00,82.747,82.755,82.742,82.747,17600000.0
2007-02-01 10:21:00,82.737,82.762,82.737,82.756,16000000.0
2007-02-01 10:22:00,82.757,82.774,82.755,82.768,11200000.0
2007-02-01 10:23:00,82.775,82.783,82.763,82.783,11200000.0
2007-02-01 10:24:00,82.766,82.772,82.757,82.757,13200000.0
2007-02-01 10:25:00,82.759,82.76,82.749,82.749,11200000.0
2007-02-01 10:26:00,82.764,82.77,82.761,82.77,4800000.0
2007-02-01 10:28:00,82.776,82.78,82.772,82.78,12800000.0
2007-02-01 10:29:00,82.777,82.778,82.76,82.76,11200000.0
2007-02-01 10:30:00,82.761,82.77,82.761,82.77,8000000.0
2007-02-01 10:32:00,82.788,82.81,82.788,82.81,17600000.0
2007-02-01 10:33:00,82.814,82.83,82.814,82.827,11200000.0
2007-02-01 10:34:00,82.821,82.829,82.818,82.818,11200000.0
2007-02-01 10:36:00,82.821,82.839,82.821,82.839,11200000.0
2007-02-01 10:37:00,82.845,82.853,82.763,82.826,11200000.0
2007-02-01 10:38:00,82.823,82.837,82.812,82.837,12800000.0
2007-02-01 10:39:00,82.837,82.843,82.834,82.837,11200000.0
2007-02-01 10:40:00,82.833,82.836,82.827,82.827,16000000.0
2007-02-01 10:41:00,82.815,82.82,82.812,82.82,12200000.0
2007-02-01 10:42:00,82.828,82.837,82.821,82.837,11200000.0
2007-02-01 10:43:00,82.815,82.836,82.812,82.836,11200000.0
2007-02-01 10:44:00,82.836,82.836,82.816,82.819,12800000.0
2007-02-01 10:45:00,82.813,82.823,82.811,82.815,12800000.0
2007-02-01 10:46:00,82.816,82.816,82.803,82.805,12800000.0
2007-02-01 10:47:00,82.782,82.824,82.782,82.824,12800000.0
2007-02-01 10:48:00,82.813,82.813,82.802,82.806,12800000.0
2007-02-01 10:49:00,82.799,82.812,82.796,82.796,11200000.0
2007-02-01 10:50:00,82.787,82.796,82.78,82.78,16000000.0
2007-02-01 10:51:00,82.785,82.81,82.784,82.81,18000000.0
2007-02-01 10:52:00,82.802,82.802,82.791,82.791,11200000.0
2007-02-01 10:53:00,82.792,82.799,82.781,82.787,10600000.0
2007-02-01 10:54:00,82.795,82.815,82.793,82.815,17600000.0
2007-02-01 10:55:00,82.811,82.811,82.794,82.796,11200000.0
2007-02-01 10:56:00,82.794,82.803,82.794,82.801,17600000.0
2007-02-01 10:57:00,82.803,82.822,82.803,82.817,16000000.0
2007-02-01 10:58:00,82.805,82.811,82.717,82.811,12800000.0
2007-02-01 10:59:00,82.822,82.822,82.808,82.809,11200000.0
2007-02-01 11:00:00,82.821,82.821,82.804,82.817,12800000.0
2007-02-01 11:01:00,82.806,82.812,82.791,82.791,12800000.0
2007-02-01 11:02:00,82.792,82.795,82.783,82.784,16400000.0
2007-02-01 11:03:00,82.791,82.791,82.76,82.761,12800000.0
2007-02-01 11:04:00,82.742,82.754,82.738,82.75,14400000.0
2007-02-01 11:05:00,82.732,82.732,82.697,82.726,17600000.0
2007-02-01 11:06:00,82.725,82.743,82.723,82.743,17600000.0
2007-02-01 11:07:00,82.745,82.76,82.725,82.76,17600000.0
2007-02-01 11:08:00,82.693,82.767,82.693,82.746,11200000.0
2007-02-01 11:09:00,82.721,82.721,82.693,82.693,17600000.0
2007-02-01 11:10:00,82.694,82.704,82.694,82.697,12800000.0
2007-02-01 11:11:00,82.679,82.679,82.646,82.646,11200000.0
2007-02-01 11:12:00,82.616,82.616,82.596,82.596,17600000.0
2007-02-01 11:13:00,82.582,82.606,82.581,82.597,14400000.0
2007-02-01 11:14:00,82.605,82.61,82.597,82.597,11200000.0
2007-02-01 11:15:00,82.581,82.604,82.581,82.604,10600000.0
2007-02-01 11:16:00,82.612,82.629,82.612,82.614,12800000.0
2007-02-01 11:17:00,82.608,82.619,82.602,82.615,11200000.0
2007-02-01 11:18:00,82.622,82.624,82.607,82.607,12800000.0
2007-02-01 11:19:00,82.609,82.613,82.595,82.613,17600000.0
2007-02-01 11:20:00,82.625,82.625,82.619,82.62,12800000.0
2007-02-01 11:21:00,82.647,82.668,82.646,82.668,14400000.0
2007-02-01 11:22:00,82.679,82.679,82.663,82.663,12800000.0
2007-02-01 11:23:00,82.666,82.666,82.658,82.658,11200000.0
2007-02-01 11:24:00,82.664,82.667,82.65,82.667,12800000.0
2007-02-01 11:25:00,82.687,82.701,82.668,82.696,17600000.0
2007-02-01 11:26:00,82.692,82.698,82.679,82.698,14400000.0
2007-02-01 11:27:00,82.697,82.697,82.681,82.684,11200000.0
2007-02-01 11:28:00,82.695,82.7,82.689,82.694,14400000.0
2007-02-01 11:29:00,82.684,82.684,82.671,82.678,14400000.0
2007-02-01 11:30:00,82.667,82.677,82.666,82.667,14400000.0
2007-02-01 11:31:00,82.659,82.659,82.643,82.646,11200000.0
2007-02-01 11:32:00,82.653,82.688,82.653,82.688,17600000.0
2007-02-01 11:33:00,82.703,82.712,82.703,82.705,12800000.0
2007-02-01 11:34:00,82.724,82.724,82.712,82.716,12800000.0
2007-02-01 11:35:00,82.718,82.718,82.671,82.671,11200000.0
2007-02-01 11:36:00,82.65,82.658,82.647,82.658,12800000.0
2007-02-01 11:37:00,82.654,82.656,82.631,82.631,11200000.0
2007-02-01 11:38:00,82.627,82.639,82.622,82.622,11000000.0
2007-02-01 11:39:00,82.614,82.647,82.613,82.645,11200000.0
2007-02-01 11:40:00,82.637,82.637,82.624,82.631,11200000.0
2007-02-01 11:41:00,82.637,82.637,82.624,82.624,16000000.0
2007-02-01 11:42:00,82.622,82.627,82.604,82.613,17600000.0
2007-02-01 11:43:00,82.613,82.613,82.591,82.602,11200000.0
2007-02-01 11:44:00,82.598,82.599,82.58,82.58,11200000.0
2007-02-01 11:45:00,82.578,82.614,82.578,82.614,14400000.0
2007-02-01 11:46:00,82.62,82.62,82.593,82.6,11200000.0
2007-02-01 11:47:00,82.592,82.61,82.579,82.61,17600000.0
2007-02-01 11:48:00,82.62,82.62,82.607,82.618,11200000.0
2007-02-01 11:49:00,82.607,82.612,82.581,82.581,12800000.0
2007-02-01 11:50:00,82.576,82.595,82.576,82.595,12800000.0
2007-02-01 11:51:00,82.598,82.598,82.57,82.57,11200000.0
2007-02-01 11:52:00,82.564,82.566,82.56,82.566,11200000.0
2007-02-01 11:53:00,82.579,82.623,82.573,82.623,16000000.0
2007-02-01 11:54:00,82.646,82.662,82.646,82.66,14400000.0
2007-02-01 11:55:00,82.657,82.664,82.602,82.664,11200000.0
2007-02-01 11:56:00,82.662,82.669,82.659,82.663,12800000.0
2007-02-01 11:57:00,82.663,82.678,82.661,82.667,12800000.0
2007-02-01 11:58:00,82.67,82.678,82.669,82.677,11200000.0
2007-02-01 11:59:00,82.678,82.678,82.664,82.665,11200000.0
2007-02-01 12:00:00,82.672,82.673,82.668,82.672,11200000.0
2007-02-01 12:01:00,82.677,82.685,82.673,82.679,11200000.0
2007-02-01 12:02:00,82.664,82.678,82.664,82.673,14400000.0
2007-02-01 12:03:00,82.666,82.666,82.651,82.655,11200000.0
2007-02-01 12:04:00,82.656,82.671,82.648,82.671,17600000.0
2007-02-01 12:05:00,82.677,82.681,82.665,82.681,17600000.0
2007-02-01 12:06:00,82.682,82.688,82.679,82.681,12800000.0
2007-02-01 12:07:00,82.685,82.687,82.678,82.68,11200000.0
2007-02-01 12:08:00,82.708,82.731,82.708,82.73,11200000.0
2007-02-01 12:09:00,82.734,82.757,82.733,82.757,14400000.0
2007-02-01 12:10:00,82.756,82.767,82.752,82.753,11200000.0
2007-02-01 12:11:00,82.768,82.795,82.768,82.776,12800000.0
2007-02-01 12:12:00,82.796,82.813,82.796,82.813,11200000.0
2007-02-01 12:13:00,82.798,82.801,82.788,82.801,11200000.0
2007-02-01 12:14:00,82.807,82.807,82.775,82.779,12800000.0
2007-02-01 12:15:00,82.812,82.812,82.802,82.802,12800000.0
2007-02-01 12:16:00,82.774,82.798,82.773,82.798,12800000.0
2007-02-01 12:17:00,82.797,82.797,82.734,82.789,17600000.0
2007-02-01 12:18:00,82.791,82.799,82.789,82.789,16000000.0
2007-02-01 12:19:00,82.781,82.788,82.772,82.784,12800000.0
2007-02-01 12:20:00,82.771,82.781,82.757,82.759,14400000.0
2007-02-01 12:21:00,82.753,82.761,82.752,82.755,11200000.0
2007-02-01 12:22:00,82.749,82.756,82.747,82.756,16000000.0
2007-02-01 12:23:00,82.765,82.768,82.742,82.747,14400000.0
2007-02-01 12:24:00,82.745,82.745,82.714,82.714,12800000.0
2007-02-01 12:25:00,82.723,82.742,82.723,82.742,11200000.0
2007-02-01 12:26:00,82.735,82.754,82.735,82.753,11200000.0
2007-02-01 12:27:00,82.739,82.739,82.697,82.697,11200000.0
2007-02-01 12:28:00,82.689,82.692,82.678,82.678,12800000.0
2007-02-01 12:29:00,82.662,82.684,82.662,82.668,18000000.0
2007-02-01 12:30:00,82.652,82.667,82.648,82.667,17600000.0
2007-02-01 12:31:00,82.652,82.652,82.624,82.633,12200000.0
2007-02-01 12:32:00,82.619,82.63,82.611,82.613,12800000.0
2007-02-01 12:33:00,82.619,82.625,82.61,82.616,14400000.0
2007-02-01 12:34:00,82.619,82.619,82.608,82.612,12800000.0
2007-02-01 12:35:00,82.601,82.601,82.583,82.588,11200000.0
2007-02-01 12:36:00,82.57,82.586,82.566,82.586,11200000.0
2007-02-01 12:37:00,82.584,82.589,82.57,82.575,11200000.0
2007-02-01 12:38:00,82.562,82.578,82.482,82.569,18000000.0
2007-02-01 12:39:00,82.568,82.57,82.547,82.547,16000000.0
2007-02-01 12:40:00,82.551,82.558,82.533,82.558,16000000.0
2007-02-01 12:41:00,82.563,82.57,82.557,82.566,12800000.0
2007-02-01 12:42:00,82.57,82.58,82.56,82.56,14400000.0
2007-02-01 12:43:00,82.556,82.584,82.556,82.584,12800000.0
2007-02-01 12:44:00,82.557,82.559,82.533,82.54,17600000.0
2007-02-01 12:45:00,82.53,82.53,82.508,82.525,15400000.0
2007-02-01 12:46:00,82.532,82.545,82.53,82.531,12800000.0
2007-02-01 12:47:00,82.526,82.54,82.515,82.54,12800000.0
2007-02-01 12:48:00,82.555,82.557,82.547,82.554,12800000.0
2007-02-01 12:49:00,82.538,82.538,82.524,82.534,16000000.0
2007-02-01 12:50:00,82.547,82.556,82.546,82.551,14400000.0
2007-02-01 12:51:00,82.56,82.575,82.56,82.574,11200000.0
2007-02-01 12:52:00,82.592,82.63,82.592,82.63,11200000.0
2007-02-01 12:53:00,82.656,82.66,82.647,82.647,11200000.0
2007-02-01 12:54:00,82.636,82.636,82.615,82.615,12800000.0
2007-02-01 12:55:00,82.614,82.619,82.606,82.606,16000000.0
2007-02-01 12:56:00,82.603,82.616,82.603,82.607,11200000.0
2007-02-01 12:57:00,82.616,82.65,82.616,82.65,11200000.0
2007-02-01 12:58:00,82.656,82.662,82.64,82.657,17600000.0
2007-02-01 12:59:00,82.655,82.658,82.642,82.642,16000000.0
2007-02-01 13:00:00,82.651,82.655,82.645,82.655,12800000.0
2007-02-01 13:01:00,82.659,82.659,82.65,82.652,14400000.0
2007-02-01 13:02:00,82.64,82.64,82.621,82.621,12800000.0
2007-02-01 13:03:00,82.614,82.614,82.589,82.601,16000000.0
2007-02-01 13:04:00,82.598,82.607,82.598,82.605,11200000.0
2007-02-01 13:05:00,82.604,82.617,82.604,82.617,12800000.0
2007-02-01 13:06:00,82.623,82.635,82.549,82.632,11200000.0
2007-02-01 13:07:00,82.631,82.632,82.627,82.627,14400000.0
2007-02-01 13:08:00,82.62,82.63,82.614,82.615,17600000.0
2007-02-01 13:09:00,82.614,82.622,82.614,82.622,12800000.0
2007-02-01 13:10:00,82.628,82.64,82.608,82.629,16000000.0
2007-02-01 13:11:00,82.633,82.636,82.621,82.623,11200000.0
2007-02-01 13:12:00,82.634,82.643,82.628,82.628,12800000.0
2007-02-01 13:13:00,82.613,82.634,82.611,82.634,17600000.0
2007-02-01 13:14:00,82.63,82.632,82.622,82.622,12800000.0
2007-02-01 13:15:00,82.64,82.653,82.63,82.653,12800000.0
2007-02-01 13:16:00,82.636,82.655,82.636,82.655,17600000.0
2007-02-01 13:17:00,82.639,82.652,82.637,82.652,12800000.0
2007-02-01 13:18:00,82.644,82.647,82.628,82.647,11200000.0
2007-02-01 13:19:00,82.645,82.645,82.631,82.643,16000000.0
2007-02-01 13:20:00,82.666,82.673,82.663,82.671,9600000.0
2007-02-01 13:21:00,82.676,82.676,82.661,82.672,11200000.0
2007-02-01 13:22:00,82.66,82.669,82.659,82.664,14400000.0
2007-02-01 13:23:00,82.664,82.669,82.66,82.66,12800000.0
2007-02-01 13:24:00,82.664,82.664,82.602,82.657,8000000.0
2007-02-01 13:25:00,82.651,82.653,82.639,82.639,17600000.0
2007-02-01 13:26:00,82.653,82.661,82.652,82.661,17600000.0
2007-02-01 13:27:00,82.655,82.666,82.649,82.666,12800000.0
2007-02-01 13:28:00,82.666,82.666,82.573,82.661,16000000.0
2007-02-01 13:29:00,82.658,82.663,82.643,82.643,11200000.0
2007-02-01 13:30:00,82.658,82.669,82.658,82.666,12800000.0
2007-02-01 13:31:00,82.66,82.665,82.66,82.662,11200000.0
2007-02-01 13:33:00,82.655,82.662,82.655,82.656,18600000.0
2007-02-01 13:34:00,82.658,82.66,82.65,82.657,14400000.0
2007-02-01 13:35:00,82.664,82.664,82.657,82.657,36800000.0
2007-02-01 13:36:00,82.661,82.661,82.657,82.661,17600000.0
2007-02-01 13:37:00,82.665,82.675,82.665,82.675,14400000.0
2007-02-01 13:38:00,82.685,82.685,82.66,82.664,33600000.0
2007-02-01 13:39:00,82.667,82.67,82.656,82.664,13800000.0
2007-02-01 13:40:00,82.658,82.665,82.658,82.663,40000000.0
2007-02-01 13:41:00,82.663,82.67,82.662,82.662,16000000.0
2007-02-01 13:42:00,82.653,82.661,82.647,82.647,11200000.0
2007-02-01 13:43:00,82.654,82.666,82.654,82.659,27200000.0
2007-02-01 13:44:00,82.656,82.659,82.647,82.651,33600000.0
2007-02-01 13:45:00,82.657,82.685,82.657,82.682,20800000.0
2007-02-01 13:46:00,82.692,82.697,82.688,82.692,24000000.0
2007-02-01 13:47:00,82.69,82.71,82.69,82.709,12800000.0
2007-02-01 13:48:00,82.71,82.714,82.704,82.706,12800000.0
2007-02-01 13:49:00,82.697,82.702,82.697,82.702,17600000.0
2007-02-01 13:50:00,82.7,82.7,82.681,82.681,11200000.0
2007-02-01 13:51:00,82.696,82.717,82.696,82.716,24000000.0
2007-02-01 13:52:00,82.725,82.725,82.699,82.699,12800000.0
2007-02-01 13:53:00,82.71,82.714,82.702,82.702,17600000.0
2007-02-01 13:54:00,82.689,82.712,82.689,82.694,25600000.0
2007-02-01 13:55:00,82.692,82.704,82.692,82.704,14400000.0
2007-02-01 13:56:00,82.707,82.708,82.699,82.702,14400000.0
2007-02-01 13:58:00,82.705,82.708,82.7,82.706,14400000.0
2007-02-01 13:59:00,82.713,82.72,82.7,82.72,32000000.0
2007-02-01 14:00:00,82.732,82.735,82.718,82.735,48000000.0
2007-02-01 14:01:00,82.735,82.735,82.72,82.733,32000000.0
2007-02-01 14:02:00,82.735,82.735,82.725,82.726,14400000.0
2007-02-01 14:03:00,82.722,82.722,82.716,82.716,14400000.0
2007-02-01 14:04:00,82.722,82.727,82.722,82.726,11200000.0
2007-02-01 14:05:00,82.723,82.724,82.716,82.716,24000000.0
2007-02-01 14:06:00,82.719,82.72,82.711,82.72,36200000.0
2007-02-01 14:07:00,82.71,82.721,82.709,82.71,40000000.0
2007-02-01 14:08:00,82.704,82.711,82.704,82.706,16000000.0
2007-02-01 14:09:00,82.711,82.715,82.706,82.711,33600000.0
2007-02-01 14:10:00,82.702,82.719,82.702,82.719,33600000.0
2007-02-01 14:11:00,82.722,82.725,82.712,82.725,14400000.0
2007-02-01 14:12:00,82.729,82.734,82.721,82.734,27200000.0
2007-02-01 14:13:00,82.745,82.749,82.74,82.749,14400000.0
2007-02-01 14:14:00,82.746,82.754,82.746,82.75,12800000.0
2007-02-01 14:15:00,82.752,82.757,82.745,82.745,29600000.0
2007-02-01 14:16:00,82.746,82.752,82.74,82.74,25600000.0
2007-02-01 14:17:00,82.741,82.747,82.733,82.739,12800000.0
2007-02-01 14:18:00,82.744,82.748,82.744,82.744,16000000.0
2007-02-01 14:19:00,82.734,82.737,82.724,82.724,12800000.0
2007-02-01 14:20:00,82.743,82.745,82.737,82.74,25600000.0
2007-02-01 14:21:00,82.735,82.735,82.722,82.723,28800000.0
2007-02-01 14:22:00,82.716,82.728,82.716,82.726,11200000.0
2007-02-01 14:23:00,82.73,82.743,82.727,82.743,48000000.0
2007-02-01 14:24:00,82.74,82.742,82.73,82.742,12800000.0
2007-02-01 14:25:00,82.736,82.744,82.722,82.722,12800000.0
2007-02-01 14:26:00,82.713,82.713,82.704,82.708,12800000.0
2007-02-01 14:27:00,82.704,82.711,82.682,82.685,17600000.0
2007-02-01 14:28:00,82.671,82.671,82.652,82.652,11200000.0
2007-02-01 14:29:00,82.654,82.661,82.645,82.645,36800000.0
2007-02-01 14:30:00,82.628,82.634,82.623,82.631,22400000.0
2007-02-01 14:31:00,82.637,82.647,82.636,82.647,20800000.0
2007-02-01 14:32:00,82.634,82.645,82.633,82.641,8000000.0
2007-02-01 14:33:00,82.635,82.637,82.626,82.636,24000000.0
2007-02-01 14:34:00,82.65,82.653,82.646,82.651,12800000.0
2007-02-01 14:35:00,82.649,82.649,82.646,82.646,14400000.0
2007-02-01 14:36:00,82.646,82.65,82.636,82.636,11200000.0
2007-02-01 14:37:00,82.639,82.648,82.638,82.646,11200000.0
2007-02-01 14:38:00,82.637,82.639,82.632,82.639,56000000.0
2007-02-01 14:39:00,82.645,82.645,82.602,82.602,12800000.0
2007-02-01 14:40:00,82.607,82.641,82.607,82.636,14400000.0
2007-02-01 14:41:00,82.646,82.655,82.645,82.645,56000000.0
2007-02-01 14:42:00,82.64,82.649,82.607,82.607,12800000.0
2007-02-01 14:43:00,82.59,82.593,82.585,82.587,25000000.0
2007-02-01 14:44:00,82.593,82.593,82.573,82.573,12800000.0
2007-02-01 14:45:00,82.573,82.575,82.556,82.575,11200000.0
2007-02-01 14:46:00,82.588,82.588,82.562,82.562,11200000.0
2007-02-01 14:48:00,82.574,82.575,82.565,82.565,19200000.0
2007-02-01 14:49:00,82.58,82.595,82.579,82.595,31400000.0
2007-02-01 14:50:00,82.605,82.609,82.601,82.609,28800000.0
2007-02-01 14:51:00,82.61,82.625,82.608,82.625,32000000.0
2007-02-01 14:52:00,82.624,82.645,82.621,82.645,12800000.0
2007-02-01 14:53:00,82.651,82.651,82.639,82.645,17600000.0
2007-02-01 14:54:00,82.642,82.652,82.636,82.636,12800000.0
2007-02-01 14:55:00,82.624,82.659,82.624,82.659,16000000.0
2007-02-01 14:56:00,82.644,82.649,82.612,82.612,12800000.0
2007-02-01 14:57:00,82.602,82.603,82.584,82.584,12800000.0
2007-02-01 14:58:00,82.595,82.626,82.594,82.626,17600000.0
2007-02-01 14:59:00,82.62,82.638,82.608,82.632,16400000.0
2007-02-01 15:00:00,82.641,82.662,82.641,82.662,14400000.0
2007-02-01 15:01:00,82.656,82.665,82.655,82.662,12800000.0
2007-02-01 15:02:00,82.67,82.674,82.661,82.674,27600000.0
2007-02-01 15:03:00,82.691,82.699,82.69,82.69,12800000.0
2007-02-01 15:04:00,82.69,82.694,82.69,82.691,11200000.0
2007-02-01 15:05:00,82.686,82.691,82.683,82.688,11200000.0
2007-02-01 15:06:00,82.685,82.688,82.668,82.668,11200000.0
2007-02-01 15:07:00,82.683,82.684,82.672,82.672,25600000.0
2007-02-01 15:08:00,82.695,82.697,82.678,82.695,17600000.0
2007-02-01 15:09:00,82.684,82.698,82.673,82.673,16000000.0
2007-02-01 15:10:00,82.683,82.69,82.683,82.69,12800000.0
2007-02-01 15:11:00,82.691,82.699,82.685,82.695,32000000.0
2007-02-01 15:12:00,82.711,82.717,82.71,82.716,12800000.0
2007-02-01 15:13:00,82.705,82.71,82.7,82.71,44800000.0
2007-02-01 15:14:00,82.696,82.706,82.689,82.689,35200000.0
2007-02-01 15:15:00,82.695,82.7,82.695,82.698,21800000.0
2007-02-01 15:16:00,82.694,82.696,82.684,82.686,36800000.0
2007-02-01 15:17:00,82.691,82.698,82.69,82.692,22400000.0
2007-02-01 15:18:00,82.701,82.704,82.697,82.698,22400000.0
2007-02-01 15:19:00,82.695,82.704,82.695,82.701,16000000.0
2007-02-01 15:20:00,82.695,82.716,82.695,82.707,24000000.0
2007-02-01 15:21:00,82.698,82.713,82.698,82.713,14800000.0
2007-02-01 15:22:00,82.715,82.717,82.701,82.703,12800000.0
2007-02-01 15:23:00,82.696,82.703,82.689,82.703,48000000.0
2007-02-01 15:24:00,82.699,82.707,82.698,82.704,25600000.0
2007-02-01 15:25:00,82.688,82.707,82.688,82.698,27200000.0
2007-02-01 15:26:00,82.705,82.705,82.692,82.692,39400000.0
2007-02-01 15:27:00,82.684,82.701,82.683,82.701,28800000.0
2007-02-01 15:28:00,82.704,82.705,82.694,82.699,70400000.0
2007-02-01 15:29:00,82.682,82.682,82.562,82.663,46400000.0
2007-02-01 15:30:00,82.595,82.722,82.573,82.573,114600000.0
2007-02-01 15:31:00,82.668,82.679,82.668,82.673,60800000.0
2007-02-01 15:32:00,82.664,82.674,82.664,82.674,30400000.0
2007-02-01 15:33:00,82.659,82.665,82.656,82.656,30400000.0
2007-02-01 15:34:00,82.661,82.661,82.649,82.649,22400000.0
2007-02-01 15:35:00,82.632,82.636,82.62,82.636,33600000.0
2007-02-01 15:36:00,82.656,82.656,82.636,82.636,32000000.0
2007-02-01 15:37:00,82.629,82.629,82.593,82.598,30400000.0
2007-02-01 15:38:00,82.608,82.633,82.608,82.633,59200000.0
2007-02-01 15:39:00,82.649,82.655,82.643,82.655,36800000.0
2007-02-01 15:40:00,82.65,82.65,82.634,82.636,35200000.0
2007-02-01 15:41:00,82.649,82.649,82.64,82.649,25600000.0
2007-02-01 15:42:00,82.654,82.654,82.639,82.647,43200000.0
2007-02-01 15:43:00,82.634,82.638,82.623,82.623,27200000.0
2007-02-01 15:44:00,82.601,82.617,82.601,82.601,12200000.0
2007-02-01 15:45:00,82.618,82.624,82.598,82.607,16000000.0
2007-02-01 15:46:00,82.614,82.614,82.599,82.599,14400000.0
2007-02-01 15:47:00,82.589,82.589,82.579,82.583,30400000.0
2007-02-01 15:48:00,82.583,82.589,82.575,82.575,27200000.0
2007-02-01 15:49:00,82.578,82.586,82.558,82.564,11200000.0
2007-02-01 15:50:00,82.564,82.567,82.548,82.567,11200000.0
2007-02-01 15:51:00,82.545,82.545,82.537,82.542,12800000.0
2007-02-01 15:52:00,82.545,82.558,82.545,82.557,20200000.0
2007-02-01 15:53:00,82.54,82.54,82.527,82.531,24000000.0
2007-02-01 15:54:00,82.534,82.543,82.534,82.542,28800000.0
2007-02-01 15:55:00,82.538,82.545,82.537,82.543,24000000.0
2007-02-01 15:56:00,82.522,82.529,82.511,82.526,51200000.0
2007-02-01 15:57:00,82.518,82.532,82.509,82.509,12800000.0
2007-02-01 15:58:00,82.513,82.513,82.501,82.503,19200000.0
2007-02-01 15:59:00,82.506,82.518,82.506,82.515,36800000.0
2007-02-01 16:00:00,82.518,82.527,82.51,82.514,51200000.0
2007-02-01 16:01:00,82.497,82.514,82.494,82.514,41600000.0
2007-02-01 16:02:00,82.499,82.513,82.477,82.477,11200000.0
2007-02-01 16:04:00,82.504,82.514,82.504,82.513,44800000.0
2007-02-01 16:05:00,82.509,82.515,82.506,82.515,48000000.0
2007-02-01 16:06:00,82.494,82.504,82.494,82.501,35200000.0
2007-02-01 16:07:00,82.494,82.494,82.477,82.482,32000000.0
2007-02-01 16:08:00,82.474,82.502,82.474,82.502,44800000.0
2007-02-01 16:09:00,82.538,82.57,82.538,82.57,44800000.0
2007-02-01 16:10:00,82.58,82.597,82.58,82.597,41600000.0
2007-02-01 16:11:00,82.598,82.598,82.57,82.57,14400000.0
2007-02-01 16:12:00,82.568,82.57,82.56,82.57,56000000.0
2007-02-01 16:13:00,82.561,82.561,82.543,82.547,11200000.0
2007-02-01 16:14:00,82.528,82.559,82.528,82.559,49600000.0
2007-02-01 16:15:00,82.547,82.579,82.547,82.564,59200000.0
2007-02-01 16:16:00,82.543,82.56,82.533,82.56,17600000.0
2007-02-01 16:18:00,82.562,82.563,82.557,82.557,11200000.0
2007-02-01 16:19:00,82.566,82.566,82.559,82.561,22400000.0
2007-02-01 16:20:00,82.554,82.567,82.548,82.564,11200000.0
2007-02-01 16:21:00,82.535,82.542,82.53,82.537,27200000.0
2007-02-01 16:22:00,82.539,82.544,82.533,82.537,41000000.0
2007-02-01 16:23:00,82.533,82.533,82.518,82.523,43200000.0
2007-02-01 16:24:00,82.53,82.538,82.527,82.533,17600000.0
2007-02-01 16:25:00,82.538,82.54,82.528,82.54,33600000.0
2007-02-01 16:26:00,82.556,82.564,82.556,82.564,17600000.0
2007-02-01 16:27:00,82.571,82.578,82.57,82.572,35200000.0
2007-02-01 16:28:00,82.559,82.594,82.559,82.594,27200000.0
2007-02-01 16:29:00,82.595,82.595,82.561,82.561,11200000.0
2007-02-01 16:30:00,82.568,82.576,82.554,82.554,11200000.0
2007-02-01 16:31:00,82.566,82.566,82.553,82.557,41600000.0
2007-02-01 16:32:00,82.543,82.549,82.539,82.549,12800000.0
2007-02-01 16:33:00,82.549,82.564,82.541,82.541,27200000.0
2007-02-01 16:34:00,82.537,82.548,82.533,82.536,35200000.0
2007-02-01 16:35:00,82.537,82.544,82.534,82.543,52200000.0
2007-02-01 16:36:00,82.553,82.563,82.549,82.563,51200000.0
2007-02-01 16:37:00,82.574,82.582,82.572,82.58,41600000.0
2007-02-01 16:38:00,82.579,82.579,82.562,82.576,40000000.0
2007-02-01 16:39:00,82.575,82.58,82.567,82.567,35200000.0
2007-02-01 16:40:00,82.55,82.555,82.54,82.55,55400000.0
2007-02-01 16:41:00,82.543,82.551,82.532,82.551,73400000.0
2007-02-01 16:42:00,82.554,82.554,82.538,82.548,54400000.0
2007-02-01 16:43:00,82.526,82.546,82.521,82.534,17600000.0
2007-02-01 16:44:00,82.551,82.551,82.539,82.548,11200000.0
2007-02-01 16:45:00,82.543,82.559,82.543,82.55,57600000.0
2007-02-01 16:46:00,82.54,82.54,82.535,82.535,11200000.0
2007-02-01 16:47:00,82.544,82.558,82.541,82.558,70400000.0
2007-02-01 16:48:00,82.532,82.54,82.53,82.539,52800000.0
2007-02-01 16:49:00,82.555,82.557,82.547,82.55,36800000.0
2007-02-01 16:50:00,82.551,82.565,82.549,82.565,75200000.0
2007-02-01 16:51:00,82.553,82.563,82.541,82.543,32400000.0
2007-02-01 16:52:00,82.542,82.544,82.528,82.529,46400000.0
2007-02-01 16:53:00,82.537,82.541,82.528,82.528,30400000.0
2007-02-01 16:54:00,82.519,82.519,82.505,82.513,11200000.0
2007-02-01 16:55:00,82.5,82.5,82.48,82.485,27200000.0
2007-02-01 16:56:00,82.491,82.495,82.48,82.484,37200000.0
2007-02-01 16:57:00,82.489,82.498,82.487,82.498,19600000.0
2007-02-01 16:58:00,82.499,82.501,82.478,82.478,12800000.0
2007-02-01 16:59:00,82.455,82.459,82.441,82.441,51200000.0
2007-02-01 17:00:00,82.462,82.519,82.456,82.509,49600000.0
2007-02-01 17:01:00,82.454,82.454,82.436,82.446,40000000.0
2007-02-01 17:02:00,82.462,82.462,82.451,82.452,34000000.0
2007-02-01 17:03:00,82.465,82.501,82.465,82.499,44800000.0
2007-02-01 17:04:00,82.501,82.501,82.467,82.487,41600000.0
2007-02-01 17:05:00,82.493,82.505,82.484,82.484,54800000.0
2007-02-01 17:06:00,82.455,82.47,82.439,82.47,59200000.0
2007-02-01 17:07:00,82.483,82.517,82.482,82.517,35200000.0
2007-02-01 17:08:00,82.497,82.497,82.461,82.461,68800000.0
2007-02-01 17:09:00,82.461,82.473,82.457,82.461,59200000.0
2007-02-01 17:10:00,82.465,82.477,82.456,82.456,25600000.0
2007-02-01 17:11:00,82.464,82.49,82.464,82.49,38400000.0
2007-02-01 17:12:00,82.498,82.504,82.494,82.497,25600000.0
2007-02-01 17:13:00,82.487,82.496,82.485,82.49,28600000.0
2007-02-01 17:14:00,82.507,82.517,82.494,82.495,22400000.0
2007-02-01 17:15:00,82.484,82.484,82.473,82.48,19200000.0
2007-02-01 17:16:00,82.476,82.501,82.476,82.492,17600000.0
2007-02-01 17:17:00,82.506,82.521,82.501,82.521,38400000.0
2007-02-01 17:18:00,82.531,82.545,82.528,82.541,57600000.0
2007-02-01 17:19:00,82.529,82.531,82.515,82.519,24000000.0
2007-02-01 17:20:00,82.487,82.495,82.485,82.493,16000000.0
2007-02-01 17:21:00,82.504,82.504,82.468,82.476,28800000.0
2007-02-01 17:22:00,82.463,82.492,82.463,82.492,19200000.0
2007-02-01 17:23:00,82.498,82.51,82.498,82.51,11200000.0
2007-02-01 17:24:00,82.511,82.514,82.501,82.511,12800000.0
2007-02-01 17:25:00,82.504,82.504,82.492,82.495,17600000.0
2007-02-01 17:26:00,82.498,82.522,82.498,82.522,12800000.0
2007-02-01 17:27:00,82.524,82.532,82.524,82.527,46400000.0
2007-02-01 17:28:00,82.53,82.53,82.521,82.523,12800000.0
2007-02-01 17:29:00,82.518,82.519,82.507,82.511,27200000.0
2007-02-01 17:30:00,82.503,82.505,82.478,82.478,17000000.0
2007-02-01 17:31:00,82.475,82.476,82.462,82.465,87400000.0
2007-02-01 17:32:00,82.461,82.469,82.457,82.467,52800000.0
2007-02-01 17:33:00,82.467,82.471,82.463,82.471,36800000.0
2007-02-01 17:34:00,82.468,82.468,82.455,82.455,64000000.0
2007-02-01 17:35:00,82.439,82.451,82.422,82.422,43200000.0
2007-02-01 17:36:00,82.433,82.448,82.433,82.439,33000000.0
2007-02-01 17:37:00,82.446,82.465,82.442,82.46,16000000.0
2007-02-01 17:38:00,82.456,82.456,82.409,82.409,35200000.0
2007-02-01 17:39:00,82.429,82.438,82.42,82.438,16000000.0
2007-02-01 17:40:00,82.4,82.412,82.392,82.412,75600000.0
2007-02-01 17:41:00,82.409,82.422,82.409,82.418,12800000.0
2007-02-01 17:42:00,82.424,82.426,82.413,82.425,12800000.0
2007-02-01 17:43:00,82.435,82.435,82.417,82.426,17600000.0
2007-02-01 17:44:00,82.424,82.433,82.42,82.427,30400000.0
2007-02-01 17:45:00,82.418,82.422,82.385,82.385,30400000.0
2007-02-01 17:46:00,82.383,82.39,82.375,82.375,41000000.0
2007-02-01 17:47:00,82.359,82.359,82.332,82.332,57600000.0
2007-02-01 17:48:00,82.302,82.302,82.282,82.289,57000000.0
2007-02-01 17:49:00,82.294,82.298,82.269,82.27,45800000.0
2007-02-01 17:50:00,82.253,82.275,82.253,82.271,7400000.0
2007-02-01 17:51:00,82.272,82.295,82.272,82.287,49600000.0
2007-02-01 17:52:00,82.284,82.291,82.281,82.291,43200000.0
2007-02-01 17:53:00,82.297,82.304,82.291,82.302,33600000.0
2007-02-01 17:54:00,82.307,82.307,82.29,82.292,37800000.0
2007-02-01 17:55:00,82.306,82.306,82.295,82.306,39400000.0
2007-02-01 17:56:00,82.309,82.324,82.309,82.319,44800000.0
2007-02-01 17:57:00,82.314,82.315,82.299,82.311,36800000.0
2007-02-01 17:58:00,82.307,82.311,82.301,82.309,17600000.0
2007-02-01 17:59:00,82.309,82.318,82.299,82.299,62400000.0
2007-02-01 18:00:00,82.296,82.301,82.296,82.301,51200000.0
2007-02-01 18:01:00,82.311,82.311,82.296,82.302,31400000.0
2007-02-01 18:02:00,82.311,82.311,82.297,82.31,24000000.0
2007-02-01 18:03:00,82.291,82.291,82.276,82.288,36800000.0
2007-02-01 18:04:00,82.292,82.323,82.281,82.323,33000000.0
2007-02-01 18:05:00,82.329,82.33,82.316,82.316,12800000.0
2007-02-01 18:06:00,82.318,82.318,82.302,82.303,30400000.0
2007-02-01 18:07:00,82.303,82.322,82.299,82.322,11200000.0
2007-02-01 18:08:00,82.307,82.31,82.303,82.31,84600000.0
2007-02-01 18:10:00,82.315,82.315,82.295,82.301,16000000.0
2007-02-01 18:11:00,82.322,82.325,82.314,82.314,12800000.0
2007-02-01 18:12:00,82.31,82.316,82.308,82.314,12800000.0
2007-02-01 18:13:00,82.301,82.301,82.267,82.268,27200000.0
2007-02-01 18:14:00,82.266,82.267,82.256,82.263,19200000.0
2007-02-01 18:15:00,82.275,82.294,82.275,82.294,30400000.0
2007-02-01 18:16:00,82.296,82.309,82.289,82.309,55400000.0
2007-02-01 18:18:00,82.32,82.354,82.32,82.353,30400000.0
2007-02-01 18:19:00,82.331,82.331,82.321,82.327,45800000.0
2007-02-01 18:20:00,82.327,82.333,82.316,82.316,42000000.0
2007-02-01 18:21:00,82.308,82.308,82.297,82.298,12800000.0
2007-02-01 18:22:00,82.299,82.299,82.265,82.267,33600000.0
2007-02-01 18:23:00,82.263,82.279,82.263,82.279,46400000.0
2007-02-01 18:24:00,82.28,82.284,82.27,82.284,52800000.0
2007-02-01 18:25:00,82.272,82.276,82.26,82.265,33600000.0
2007-02-01 18:26:00,82.23,82.241,82.224,82.224,12800000.0
2007-02-01 18:27:00,82.226,82.23,82.224,82.224,33600000.0
2007-02-01 18:28:00,82.235,82.244,82.234,82.24,12800000.0
2007-02-01 18:29:00,82.246,82.278,82.246,82.278,25000000.0
2007-02-01 18:30:00,82.268,82.268,82.247,82.248,36800000.0
2007-02-01 18:31:00,82.265,82.265,82.255,82.26,11200000.0
2007-02-01 18:32:00,82.253,82.271,82.253,82.269,69800000.0
2007-02-01 18:33:00,82.279,82.286,82.275,82.286,32000000.0
2007-02-01 18:34:00,82.272,82.273,82.237,82.245,19200000.0
2007-02-01 18:35:00,82.234,82.24,82.228,82.234,43200000.0
2007-02-01 18:36:00,82.244,82.25,82.241,82.25,12800000.0
2007-02-01 18:37:00,82.235,82.261,82.235,82.261,36800000.0
2007-02-01 18:38:00,82.247,82.254,82.238,82.239,49600000.0
2007-02-01 18:39:00,82.201,82.201,82.166,82.178,75600000.0
2007-02-01 18:40:00,82.183,82.191,82.18,82.186,65600000.0
2007-02-01 18:41:00,82.18,82.185,82.15,82.15,71400000.0
2007-02-01 18:42:00,82.146,82.146,82.131,82.133,78400000.0
2007-02-01 18:43:00,82.145,82.164,82.145,82.164,49600000.0
2007-02-01 18:44:00,82.157,82.159,82.142,82.142,30400000.0
2007-02-01 18:45:00,82.15,82.15,82.128,82.147,12800000.0
2007-02-01 18:46:00,82.157,82.173,82.15,82.173,12800000.0
2007-02-01 18:47:00,82.156,82.158,82.137,82.158,14400000.0
2007-02-01 18:48:00,82.169,82.175,82.161,82.171,28800000.0
2007-02-01 18:49:00,82.175,82.181,82.173,82.177,24000000.0
2007-02-01 18:50:00,82.191,82.191,82.176,82.176,46800000.0
2007-02-01 18:51:00,82.197,82.197,82.178,82.188,12800000.0
2007-02-01 18:52:00,82.171,82.185,82.171,82.182,19200000.0
2007-02-01 18:53:00,82.185,82.193,82.182,82.187,29800000.0
2007-02-01 18:54:00,82.182,82.182,82.164,82.164,19200000.0
2007-02-01 18:55:00,82.178,82.194,82.176,82.181,22400000.0
2007-02-01 18:56:00,82.19,82.19,82.177,82.181,16000000.0
2007-02-01 18:57:00,82.19,82.196,82.186,82.196,19200000.0
2007-02-01 18:58:00,82.203,82.206,82.195,82.206,32000000.0
2007-02-01 18:59:00,82.206,82.206,82.185,82.185,32000000.0
2007-02-01 19:00:00,82.188,82.196,82.188,82.196,14400000.0
2007-02-01 19:01:00,82.212,82.212,82.2,82.2,11200000.0
2007-02-01 19:02:00,82.196,82.199,82.191,82.191,43200000.0
2007-02-01 19:03:00,82.198,82.202,82.196,82.202,14400000.0
2007-02-01 19:04:00,82.2,82.2,82.19,82.2,14400000.0
2007-02-01 19:05:00,82.201,82.202,82.188,82.192,17600000.0
2007-02-01 19:07:00,82.197,82.2,82.19,82.193,35600000.0
2007-02-01 19:08:00,82.193,82.193,82.186,82.186,22400000.0
2007-02-01 19:09:00,82.187,82.196,82.187,82.19,12800000.0
2007-02-01 19:10:00,82.194,82.204,82.194,82.204,17000000.0
2007-02-01 19:11:00,82.21,82.219,82.197,82.219,17600000.0
2007-02-01 19:12:00,82.214,82.215,82.208,82.215,24000000.0
2007-02-01 19:14:00,82.226,82.226,82.21,82.217,12800000.0
2007-02-01 19:15:00,82.209,82.209,82.177,82.177,16400000.0
2007-02-01 19:16:00,82.172,82.172,82.148,82.157,12800000.0
2007-02-01 19:17:00,82.164,82.192,82.164,82.186,14400000.0
2007-02-01 19:18:00,82.191,82.196,82.182,82.182,32000000.0
2007-02-01 19:19:00,82.179,82.209,82.175,82.209,11200000.0
2007-02-01 19:20:00,82.202,82.205,82.186,82.186,14400000.0
2007-02-01 19:21:00,82.177,82.182,82.175,82.175,17600000.0
2007-02-01 19:22:00,82.166,82.17,82.157,82.161,14400000.0
2007-02-01 19:23:00,82.164,82.172,82.159,82.168,16000000.0
2007-02-01 19:24:00,82.155,82.156,82.133,82.133,48000000.0
2007-02-01 19:25:00,82.13,82.143,82.13,82.143,12800000.0
2007-02-01 19:27:00,82.139,82.152,82.138,82.152,14400000.0
2007-02-01 19:28:00,82.161,82.161,82.145,82.151,12800000.0
2007-02-01 19:29:00,82.148,82.159,82.144,82.144,12800000.0
2007-02-01 19:30:00,82.156,82.163,82.15,82.163,11200000.0
2007-02-01 19:31:00,82.183,82.189,82.181,82.186,11200000.0
2007-02-01 19:32:00,82.181,82.181,82.17,82.17,11200000.0
2007-02-01 19:33:00,82.186,82.186,82.163,82.163,12800000.0
2007-02-01 19:34:00,82.159,82.171,82.159,82.171,12800000.0
2007-02-01 19:35:00,82.172,82.174,82.163,82.169,17600000.0
2007-02-01 19:36:00,82.169,82.169,82.157,82.16,16000000.0
2007-02-01 19:37:00,82.153,82.169,82.153,82.169,11200000.0
2007-02-01 19:39:00,82.181,82.188,82.179,82.186,12800000.0
2007-02-01 19:40:00,82.172,82.175,82.16,82.16,11600000.0
2007-02-01 19:41:00,82.146,82.146,82.132,82.135,11200000.0
2007-02-01 19:42:00,82.13,82.143,82.13,82.143,11200000.0
2007-02-01 19:43:00,82.143,82.148,82.138,82.142,11200000.0
2007-02-01 19:44:00,82.137,82.137,82.116,82.127,11200000.0
2007-02-01 19:45:00,82.137,82.164,82.137,82.164,16000000.0
2007-02-01 19:46:00,82.167,82.176,82.167,82.169,8000000.0
2007-02-01 19:49:00,82.163,82.169,82.16,82.164,30400000.0
2007-02-01 19:50:00,82.17,82.17,82.16,82.16,12800000.0
2007-02-01 19:51:00,82.148,82.157,82.147,82.147,12800000.0
2007-02-01 19:52:00,82.13,82.14,82.121,82.129,16000000.0
2007-02-01 19:53:00,82.135,82.135,82.13,82.131,11200000.0
2007-02-01 19:54:00,82.119,82.122,82.06,82.06,12800000.0
2007-02-01 19:55:00,82.024,82.03,82.015,82.03,11200000.0
2007-02-01 19:56:00,82.039,82.095,82.039,82.095,16000000.0
2007-02-01 19:57:00,82.079,82.102,82.079,82.102,12800000.0
2007-02-01 19:58:00,82.1,82.106,82.096,82.096,11200000.0
2007-02-01 19:59:00,82.061,82.072,82.048,82.048,12800000.0
2007-02-01 20:00:00,82.054,82.059,82.046,82.052,17600000.0
2007-02-01 20:01:00,82.05,82.058,82.05,82.054,12800000.0
2007-02-01 20:02:00,82.063,82.079,82.063,82.079,17600000.0
2007-02-01 20:03:00,82.105,82.136,82.105,82.136,16000000.0
2007-02-01 20:04:00,82.137,82.162,82.137,82.162,30400000.0
2007-02-01 20:05:00,82.181,82.184,82.157,82.184,12800000.0
2007-02-01 20:06:00,82.188,82.193,82.184,82.193,11200000.0
2007-02-01 20:07:00,82.186,82.198,82.181,82.194,17000000.0
2007-02-01 20:08:00,82.186,82.186,82.158,82.158,37800000.0
2007-02-01 20:09:00,82.173,82.181,82.17,82.17,11200000.0
2007-02-01 20:12:00,82.173,82.181,82.173,82.175,11200000.0
2007-02-01 20:13:00,82.159,82.166,82.158,82.166,11200000.0
2007-02-01 20:14:00,82.166,82.172,82.11,82.172,14400000.0
2007-02-01 20:15:00,82.164,82.166,82.152,82.166,11200000.0
2007-02-01 20:16:00,82.172,82.181,82.17,82.181,28200000.0
2007-02-01 20:18:00,82.196,82.211,82.193,82.211,11200000.0
2007-02-01 20:19:00,82.201,82.207,82.185,82.207,11200000.0
2007-02-01 20:20:00,82.199,82.207,82.197,82.202,19200000.0
2007-02-01 20:21:00,82.199,82.199,82.188,82.197,12800000.0
2007-02-01 20:22:00,82.189,82.194,82.178,82.178,14400000.0
2007-02-01 20:23:00,82.174,82.186,82.174,82.182,12800000.0
2007-02-01 20:25:00,82.176,82.208,82.175,82.208,11200000.0
2007-02-01 20:26:00,82.213,82.213,82.196,82.196,16000000.0
2007-02-01 20:27:00,82.207,82.219,82.207,82.215,16000000.0
2007-02-01 20:28:00,82.212,82.226,82.204,82.226,11200000.0
2007-02-01 20:29:00,82.233,82.243,82.23,82.23,12800000.0
2007-02-01 20:30:00,82.224,82.239,82.224,82.239,26600000.0
2007-02-01 20:31:00,82.243,82.245,82.237,82.245,11200000.0
2007-02-01 20:32:00,82.25,82.256,82.249,82.252,11200000.0
2007-02-01 20:33:00,82.26,82.267,82.251,82.267,12800000.0
2007-02-01 20:34:00,82.276,82.276,82.257,82.257,11200000.0
2007-02-01 20:35:00,82.279,82.288,82.277,82.285,11200000.0
2007-02-01 20:36:00,82.278,82.306,82.278,82.297,16000000.0
2007-02-01 20:37:00,82.326,82.326,82.313,82.313,8000000.0
2007-02-01 20:38:00,82.286,82.295,82.284,82.284,12800000.0
2007-02-01 20:39:00,82.298,82.298,82.28,82.281,11200000.0
2007-02-01 20:40:00,82.282,82.286,82.273,82.281,11200000.0
2007-02-01 20:41:00,82.279,82.279,82.257,82.257,14400000.0
2007-02-01 20:42:00,82.258,82.265,82.258,82.265,11200000.0
2007-02-01 20:43:00,82.274,82.282,82.268,82.268,13800000.0
2007-02-01 20:44:00,82.269,82.285,82.269,82.282,12800000.0
2007-02-01 20:45:00,82.287,82.288,82.273,82.288,12800000.0
2007-02-01 20:46:00,82.287,82.287,82.25,82.253,14400000.0
2007-02-01 20:47:00,82.259,82.262,82.251,82.262,12800000.0
2007-02-01 20:48:00,82.261,82.265,82.259,82.265,17600000.0
2007-02-01 20:50:00,82.253,82.255,82.24,82.255,14400000.0
2007-02-01 20:51:00,82.252,82.257,82.247,82.256,28200000.0
2007-02-01 20:53:00,82.26,82.262,82.253,82.253,15400000.0
2007-02-01 20:54:00,82.258,82.278,82.258,82.278,14400000.0
2007-02-01 20:55:00,82.283,82.283,82.261,82.28,11200000.0
2007-02-01 20:56:00,82.281,82.281,82.268,82.268,7400000.0
2007-02-01 20:57:00,82.263,82.279,82.263,82.279,12800000.0
2007-02-01 20:58:00,82.275,82.275,82.267,82.268,11200000.0
2007-02-01 20:59:00,82.271,82.271,82.253,82.253,11200000.0
2007-02-01 21:00:00,82.26,82.26,82.245,82.258,17600000.0
2007-02-01 21:01:00,82.263,82.31,82.263,82.31,11200000.0
2007-02-01 21:02:00,82.315,82.315,82.3,82.3,16000000.0
2007-02-01 21:03:00,82.298,82.311,82.297,82.311,11200000.0
2007-02-01 21:04:00,82.316,82.32,82.31,82.32,16000000.0
2007-02-01 21:05:00,82.32,82.329,82.304,82.322,12800000.0
2007-02-01 21:06:00,82.315,82.33,82.315,82.315,12800000.0
2007-02-01 21:07:00,82.321,82.326,82.315,82.326,14400000.0
2007-02-01 21:08:00,82.335,82.335,82.326,82.328,16000000.0
2007-02-01 21:09:00,82.309,82.333,82.309,82.329,8000000.0
2007-02-01 21:10:00,82.32,82.32,82.319,82.319,3200000.0
2007-02-01 21:11:00,82.31,82.316,82.298,82.31,12800000.0
2007-02-01 21:12:00,82.309,82.317,82.309,82.317,12800000.0
2007-02-01 21:13:00,82.321,82.326,82.307,82.321,16000000.0
2007-02-01 21:14:00,82.322,82.322,82.309,82.311,12800000.0
2007-02-01 21:15:00,82.299,82.317,82.299,82.317,14400000.0
2007-02-01 21:16:00,82.332,82.332,82.322,82.323,9600000.0
2007-02-01 21:17:00,82.315,82.324,82.315,82.315,12800000.0
2007-02-01 21:18:00,82.315,82.315,82.223,82.307,12800000.0
2007-02-01 21:19:00,82.308,82.313,82.301,82.313,17600000.0
2007-02-01 21:20:00,82.303,82.326,82.303,82.314,14400000.0
2007-02-01 21:21:00,82.313,82.313,82.306,82.313,11200000.0
2007-02-01 21:22:00,82.316,82.316,82.304,82.313,12800000.0
2007-02-01 21:23:00,82.293,82.312,82.293,82.312,11200000.0
2007-02-01 21:24:00,82.316,82.318,82.306,82.306,11200000.0
2007-02-01 21:25:00,82.313,82.314,82.303,82.303,11200000.0
2007-02-01 21:26:00,82.308,82.316,82.308,82.316,11200000.0
2007-02-01 21:27:00,82.317,82.319,82.31,82.319,9600000.0
2007-02-01 21:28:00,82.331,82.331,82.303,82.303,11200000.0
2007-02-01 21:29:00,82.299,82.307,82.295,82.299,11200000.0
2007-02-01 21:30:00,82.292,82.294,82.287,82.294,12800000.0
2007-02-01 21:31:00,82.305,82.306,82.298,82.299,11200000.0
2007-02-01 21:32:00,82.299,82.303,82.294,82.301,14400000.0
2007-02-01 21:33:00,82.289,82.302,82.289,82.296,11200000.0
2007-02-01 21:34:00,82.281,82.289,82.273,82.273,17600000.0
2007-02-01 21:35:00,82.279,82.279,82.267,82.267,12800000.0
2007-02-01 21:36:00,82.258,82.272,82.258,82.267,9600000.0
2007-02-01 21:37:00,82.255,82.275,82.255,82.269,16000000.0
2007-02-01 21:38:00,82.286,82.319,82.196,82.196,12800000.0
2007-02-01 21:39:00,82.281,82.281,82.276,82.276,3200000.0
2007-02-01 21:41:00,82.279,82.291,82.278,82.278,12800000.0
2007-02-01 21:42:00,82.293,82.298,82.275,82.289,14800000.0
2007-02-01 21:43:00,82.282,82.295,82.281,82.288,14400000.0
2007-02-01 21:44:00,82.286,82.292,82.279,82.283,12800000.0
2007-02-01 21:45:00,82.28,82.294,82.28,82.287,17600000.0
2007-02-01 21:46:00,82.292,82.299,82.284,82.296,14400000.0
2007-02-01 21:47:00,82.292,82.302,82.29,82.302,11200000.0
2007-02-01 21:49:00,82.291,82.301,82.287,82.287,11200000.0
2007-02-01 21:50:00,82.284,82.289,82.273,82.279,12800000.0
2007-02-01 21:51:00,82.287,82.298,82.278,82.292,17600000.0
2007-02-01 21:52:00,82.292,82.292,82.287,82.287,3200000.0
2007-02-01 21:53:00,82.289,82.29,82.283,82.283,11200000.0
2007-02-01 21:54:00,82.284,82.284,82.267,82.268,11200000.0
2007-02-01 21:55:00,82.27,82.27,82.259,82.259,11200000.0
2007-02-01 21:56:00,82.274,82.274,82.257,82.264,12800000.0
2007-02-01 21:57:00,82.267,82.285,82.267,82.285,17600000.0
2007-02-01 21:58:00,82.268,82.272,82.261,82.261,17600000.0
2007-02-01 21:59:00,82.26,82.27,82.254,82.254,12600000.0
2007-02-01 22:00:00,82.266,82.273,82.265,82.265,17600000.0
2007-02-01 22:01:00,82.275,82.275,82.254,82.254,11200000.0
2007-02-01 22:02:00,82.252,82.273,82.252,82.26,16000000.0
2007-02-01 22:03:00,82.25,82.254,82.25,82.253,17600000.0
2007-02-01 22:04:00,82.272,82.284,82.271,82.271,16000000.0
2007-02-01 22:05:00,82.278,82.295,82.278,82.29,11200000.0
2007-02-01 22:06:00,82.291,82.291,82.282,82.282,6400000.0
2007-02-01 22:07:00,82.275,82.281,82.269,82.269,16000000.0
2007-02-01 22:08:00,82.269,82.282,82.263,82.282,16000000.0
2007-02-01 22:09:00,82.283,82.304,82.283,82.304,12800000.0
2007-02-01 22:10:00,82.312,82.319,82.31,82.318,12800000.0
2007-02-01 22:12:00,82.327,82.332,82.324,82.332,12800000.0
2007-02-01 22:13:00,82.318,82.324,82.314,82.324,12800000.0
2007-02-01 22:14:00,82.315,82.315,82.307,82.313,12800000.0
2007-02-01 22:15:00,82.305,82.31,82.304,82.31,14400000.0
2007-02-01 22:16:00,82.309,82.309,82.268,82.268,12800000.0
2007-02-01 22:17:00,82.264,82.281,82.264,82.278,12800000.0
2007-02-01 22:18:00,82.274,82.274,82.262,82.262,16000000.0
2007-02-01 22:19:00,82.264,82.269,82.255,82.255,14400000.0
2007-02-01 22:20:00,82.271,82.289,82.267,82.288,12800000.0
2007-02-01 22:21:00,82.293,82.305,82.293,82.298,17600000.0
2007-02-01 22:22:00,82.314,82.316,82.309,82.313,9600000.0
2007-02-01 22:23:00,82.318,82.319,82.304,82.304,12800000.0
2007-02-01 22:24:00,82.292,82.298,82.29,82.298,11200000.0
2007-02-01 22:25:00,82.307,82.307,82.297,82.297,9600000.0
2007-02-01 22:26:00,82.295,82.31,82.295,82.31,17600000.0
2007-02-01 22:27:00,82.322,82.329,82.318,82.318,12800000.0
2007-02-01 22:28:00,82.321,82.334,82.321,82.325,12800000.0
2007-02-01 22:29:00,82.328,82.331,82.318,82.323,15400000.0
2007-02-01 22:31:00,82.327,82.33,82.316,82.327,12800000.0
2007-02-01 22:32:00,82.328,82.331,82.269,82.328,11200000.0
2007-02-01 22:33:00,82.321,82.321,82.309,82.318,11200000.0
2007-02-01 22:34:00,82.324,82.328,82.309,82.309,11200000.0
2007-02-01 22:35:00,82.311,82.321,82.31,82.321,12800000.0
2007-02-01 22:36:00,82.323,82.323,82.306,82.307,17600000.0
2007-02-01 22:37:00,82.303,82.31,82.303,82.308,25600000.0
2007-02-01 22:38:00,82.316,82.317,82.304,82.317,17600000.0
2007-02-01 22:39:00,82.307,82.311,82.306,82.311,12800000.0
2007-02-01 22:40:00,82.305,82.319,82.305,82.319,11200000.0
2007-02-01 22:41:00,82.316,82.316,82.303,82.307,11200000.0
2007-02-01 22:42:00,82.304,82.309,82.298,82.298,17600000.0
2007-02-01 22:43:00,82.295,82.303,82.284,82.294,16400000.0
2007-02-01 22:44:00,82.298,82.308,82.296,82.307,12800000.0
2007-02-01 22:46:00,82.314,82.314,82.303,82.314,11200000.0
2007-02-01 22:47:00,82.303,82.31,82.301,82.301,18000000.0
2007-02-01 22:48:00,82.322,82.322,82.303,82.303,8000000.0
2007-02-01 22:50:00,82.311,82.311,82.26,82.26,11200000.0
2007-02-01 22:51:00,82.26,82.267,82.26,82.26,11200000.0
2007-02-01 22:52:00,82.25,82.268,82.25,82.268,11200000.0
2007-02-01 22:53:00,82.257,82.257,82.246,82.247,11200000.0
2007-02-01 22:54:00,82.236,82.236,82.212,82.225,11200000.0
2007-02-01 22:55:00,82.213,82.224,82.212,82.224,12800000.0
2007-02-01 22:56:00,82.224,82.243,82.212,82.243,17600000.0
2007-02-01 22:57:00,82.237,82.246,82.237,82.241,17600000.0
2007-02-01 22:58:00,82.246,82.26,82.246,82.26,4800000.0
2007-02-01 22:59:00,82.27,82.29,82.27,82.29,18000000.0
2007-02-01 23:00:00,82.291,82.3,82.291,82.3,9600000.0
2007-02-01 23:01:00,82.296,82.298,82.284,82.284,14400000.0
2007-02-01 23:03:00,82.295,82.301,82.29,82.294,16000000.0
2007-02-01 23:04:00,82.309,82.317,82.303,82.308,11200000.0
2007-02-01 23:05:00,82.297,82.304,82.295,82.301,33600000.0
2007-02-01 23:06:00,82.294,82.305,82.294,82.305,12800000.0
2007-02-01 23:07:00,82.324,82.331,82.324,82.325,13200000.0
2007-02-01 23:08:00,82.313,82.324,82.311,82.324,11200000.0
2007-02-01 23:09:00,82.32,82.331,82.319,82.324,17000000.0
2007-02-01 23:10:00,82.332,82.34,82.332,82.337,12800000.0
2007-02-01 23:11:00,82.327,82.327,82.322,82.325,11200000.0
2007-02-01 23:12:00,82.329,82.33,82.32,82.33,16000000.0
2007-02-01 23:13:00,82.327,82.343,82.327,82.339,12800000.0
2007-02-01 23:14:00,82.343,82.353,82.329,82.353,11200000.0
2007-02-01 23:16:00,82.354,82.354,82.342,82.348,12800000.0
2007-02-01 23:17:00,82.365,82.366,82.362,82.363,11200000.0
2007-02-01 23:19:00,82.356,82.365,82.346,82.346,12200000.0
2007-02-01 23:20:00,82.348,82.348,82.334,82.347,14400000.0
2007-02-01 23:21:00,82.338,82.36,82.338,82.343,16000000.0
2007-02-01 23:22:00,82.356,82.361,82.34,82.361,12800000.0
2007-02-01 23:23:00,82.374,82.374,82.355,82.356,12800000.0
2007-02-01 23:25:00,82.371,82.386,82.37,82.382,16000000.0
2007-02-01 23:26:00,82.4,82.401,82.395,82.398,12800000.0
2007-02-01 23:27:00,82.39,82.39,82.371,82.372,17600000.0
2007-02-01 23:28:00,82.343,82.343,82.313,82.313,12800000.0
2007-02-01 23:29:00,82.318,82.342,82.263,82.334,10600000.0
2007-02-01 23:30:00,82.332,82.332,82.317,82.326,14400000.0
2007-02-01 23:31:00,82.317,82.317,82.307,82.307,12800000.0
2007-02-01 23:32:00,82.307,82.318,82.307,82.313,17600000.0
2007-02-01 23:34:00,82.314,82.324,82.314,82.324,16000000.0
2007-02-01 23:35:00,82.318,82.318,82.305,82.312,16000000.0
2007-02-01 23:36:00,82.32,82.329,82.32,82.32,12800000.0
2007-02-01 23:37:00,82.338,82.338,82.325,82.327,12800000.0
2007-02-01 23:38:00,82.313,82.316,82.294,82.294,11200000.0
2007-02-01 23:39:00,82.321,82.33,82.321,82.325,11200000.0
2007-02-01 23:40:00,82.317,82.325,82.308,82.32,35200000.0
2007-02-01 23:41:00,82.319,82.326,82.319,82.326,12800000.0
2007-02-01 23:42:00,82.32,82.326,82.32,82.326,4800000.0
2007-02-01 23:43:00,82.332,82.335,82.325,82.335,11200000.0
2007-02-01 23:44:00,82.337,82.338,82.328,82.329,16000000.0
2007-02-01 23:45:00,82.318,82.326,82.311,82.326,11200000.0
2007-02-01 23:46:00,82.329,82.333,82.324,82.327,17000000.0
2007-02-01 23:47:00,82.328,82.328,82.317,82.317,12800000.0
2007-02-01 23:48:00,82.314,82.33,82.264,82.33,8000000.0
2007-02-01 23:49:00,82.334,82.334,82.318,82.332,12800000.0
2007-02-01 23:51:00,82.337,82.342,82.32,82.332,12800000.0
2007-02-01 23:52:00,82.337,82.367,82.337,82.363,12800000.0
2007-02-01 23:53:00,82.357,82.363,82.357,82.36,11200000.0
2007-02-01 23:54:00,82.355,82.355,82.325,82.353,14400000.0
2007-02-01 23:55:00,82.361,82.361,82.346,82.357,14400000.0
2007-02-01 23:56:00,82.26,82.348,82.26,82.334,11200000.0
2007-02-01 23:57:00,82.364,82.364,82.351,82.351,16000000.0
2007-02-01 23:58:00,82.372,82.379,82.352,82.36,10600000.0
2007-02-01 23:59:00,82.369,82.372,82.35,82.367,14400000.0
2007-02-02 00:00:00,82.371,82.376,82.369,82.375,9600000.0
2007-02-02 00:01:00,82.382,82.382,82.353,82.353,12800000.0
2007-02-02 00:02:00,82.345,82.351,82.337,82.351,12800000.0
2007-02-02 00:03:00,82.336,82.346,82.332,82.346,11200000.0
2007-02-02 00:04:00,82.321,82.346,82.321,82.346,11200000.0
2007-02-02 00:05:00,82.337,82.338,82.319,82.331,11200000.0
2007-02-02 00:06:00,82.334,82.34,82.33,82.338,11200000.0
2007-02-02 00:07:00,82.344,82.344,82.334,82.334,8000000.0
2007-02-02 00:08:00,82.336,82.339,82.319,82.337,12800000.0
2007-02-02 00:09:00,82.336,82.341,82.317,82.332,11600000.0
2007-02-02 00:10:00,82.332,82.337,82.325,82.333,12800000.0
2007-02-02 00:11:00,82.317,82.317,82.309,82.316,12800000.0
2007-02-02 00:13:00,82.314,82.314,82.304,82.304,11200000.0
2007-02-02 00:15:00,82.3,82.3,82.278,82.289,14400000.0
2007-02-02 00:16:00,82.271,82.278,82.27,82.276,14400000.0
2007-02-02 00:17:00,82.299,82.299,82.275,82.285,16000000.0
2007-02-02 00:18:00,82.287,82.299,82.287,82.299,9600000.0
2007-02-02 00:19:00,82.296,82.309,82.296,82.308,12800000.0
2007-02-02 00:20:00,82.309,82.327,82.309,82.325,17600000.0
2007-02-02 00:23:00,82.339,82.343,82.335,82.335,12800000.0
2007-02-02 00:24:00,82.34,82.344,82.33,82.344,14400000.0
2007-02-02 00:25:00,82.348,82.348,82.329,82.329,11200000.0
2007-02-02 00:26:00,82.334,82.344,82.333,82.344,12800000.0
2007-02-02 00:27:00,82.346,82.356,82.346,82.354,12200000.0
2007-02-02 00:28:00,82.341,82.349,82.338,82.349,32000000.0
2007-02-02 00:29:00,82.366,82.372,82.366,82.369,8000000.0
2007-02-02 00:31:00,82.353,82.353,82.329,82.33,12800000.0
2007-02-02 00:32:00,82.323,82.34,82.321,82.34,12800000.0
2007-02-02 00:33:00,82.339,82.347,82.339,82.347,12800000.0
2007-02-02 00:34:00,82.346,82.346,82.325,82.326,19600000.0
2007-02-02 00:35:00,82.326,82.326,82.314,82.314,12800000.0
2007-02-02 00:36:00,82.321,82.33,82.313,82.33,12800000.0
2007-02-02 00:37:00,82.327,82.327,82.321,82.322,12800000.0
2007-02-02 00:38:00,82.326,82.335,82.325,82.325,12800000.0
2007-02-02 00:39:00,82.31,82.331,82.31,82.328,17600000.0
2007-02-02 00:40:00,82.338,82.343,82.328,82.342,14400000.0
2007-02-02 00:41:00,82.347,82.377,82.347,82.377,16000000.0
2007-02-02 00:42:00,82.363,82.386,82.363,82.386,12800000.0
2007-02-02 00:43:00,82.36,82.364,82.347,82.349,15400000.0
2007-02-02 00:44:00,82.354,82.362,82.339,82.362,17600000.0
2007-02-02 00:45:00,82.371,82.39,82.371,82.373,12800000.0
2007-02-02 00:46:00,82.38,82.38,82.356,82.356,14400000.0
2007-02-02 00:47:00,82.352,82.371,82.352,82.371,12800000.0
2007-02-02 00:49:00,82.387,82.389,82.376,82.376,11200000.0
2007-02-02 00:50:00,82.376,82.386,82.372,82.386,12800000.0
2007-02-02 00:51:00,82.4,82.4,82.362,82.362,11200000.0
2007-02-02 00:52:00,82.356,82.377,82.356,82.364,11200000.0
2007-02-02 00:53:00,82.372,82.383,82.372,82.378,11200000.0
2007-02-02 00:54:00,82.371,82.383,82.371,82.374,17600000.0
2007-02-02 00:55:00,82.383,82.387,82.382,82.385,12800000.0
2007-02-02 00:56:00,82.378,82.387,82.378,82.384,12800000.0
2007-02-02 00:57:00,82.391,82.391,82.378,82.378,12800000.0
2007-02-02 00:58:00,82.377,82.387,82.367,82.387,12800000.0
2007-02-02 00:59:00,82.371,82.378,82.364,82.366,11200000.0
2007-02-02 01:00:00,82.381,82.398,82.37,82.398,16000000.0
2007-02-02 01:01:00,82.399,82.401,82.393,82.398,14400000.0
2007-02-02 01:02:00,82.399,82.406,82.395,82.395,8000000.0
2007-02-02 01:03:00,82.37,82.398,82.37,82.397,11200000.0
2007-02-02 01:04:00,82.414,82.414,82.399,82.409,13200000.0
2007-02-02 01:05:00,82.414,82.414,82.381,82.399,11200000.0
2007-02-02 01:06:00,82.401,82.407,82.341,82.406,12800000.0
2007-02-02 01:10:00,82.402,82.404,82.386,82.396,16000000.0
2007-02-02 01:11:00,82.392,82.413,82.392,82.413,11200000.0
2007-02-02 01:12:00,82.431,82.436,82.415,82.415,15400000.0
2007-02-02 01:13:00,82.429,82.438,82.429,82.438,8000000.0
2007-02-02 01:14:00,82.42,82.423,82.409,82.422,16000000.0
2007-02-02 01:15:00,82.437,82.452,82.437,82.452,12800000.0
2007-02-02 01:16:00,82.461,82.472,82.461,82.472,26000000.0
2007-02-02 01:17:00,82.48,82.488,82.474,82.484,11200000.0
2007-02-02 01:18:00,82.474,82.479,82.467,82.478,12200000.0
2007-02-02 01:19:00,82.479,82.488,82.47,82.481,16000000.0
2007-02-02 01:20:00,82.477,82.498,82.477,82.488,11200000.0
2007-02-02 01:21:00,82.486,82.509,82.481,82.481,12800000.0
2007-02-02 01:22:00,82.478,82.487,82.475,82.487,12800000.0
2007-02-02 01:23:00,82.491,82.492,82.481,82.492,11200000.0
2007-02-02 01:24:00,82.495,82.495,82.485,82.487,12800000.0
2007-02-02 01:25:00,82.491,82.499,82.485,82.498,12800000.0
2007-02-02 01:26:00,82.499,82.499,82.476,82.476,11200000.0
2007-02-02 01:27:00,82.467,82.467,82.455,82.456,12800000.0
2007-02-02 01:28:00,82.461,82.47,82.461,82.469,17600000.0
2007-02-02 01:29:00,82.474,82.478,82.458,82.478,17600000.0
2007-02-02 01:30:00,82.476,82.476,82.461,82.461,11200000.0
2007-02-02 01:31:00,82.454,82.461,82.446,82.461,11200000.0
2007-02-02 01:32:00,82.468,82.474,82.466,82.469,12800000.0
2007-02-02 01:33:00,82.469,82.469,82.448,82.461,11200000.0
2007-02-02 01:34:00,82.466,82.466,82.448,82.448,24000000.0
2007-02-02 01:35:00,82.448,82.456,82.447,82.451,14400000.0
2007-02-02 01:36:00,82.454,82.456,82.442,82.442,11200000.0
2007-02-02 01:37:00,82.446,82.451,82.438,82.448,14400000.0
2007-02-02 01:38:00,82.426,82.443,82.417,82.443,17600000.0
2007-02-02 01:39:00,82.446,82.446,82.423,82.429,14400000.0
2007-02-02 01:40:00,82.438,82.446,82.43,82.446,11200000.0
2007-02-02 01:41:00,82.435,82.435,82.407,82.407,12800000.0
2007-02-02 01:42:00,82.428,82.435,82.428,82.428,11200000.0
2007-02-02 01:43:00,82.423,82.434,82.423,82.433,11200000.0
2007-02-02 01:44:00,82.43,82.43,82.419,82.428,12200000.0
2007-02-02 01:45:00,82.418,82.421,82.41,82.41,16400000.0
2007-02-02 01:46:00,82.401,82.423,82.401,82.423,16000000.0
2007-02-02 01:47:00,82.425,82.425,82.416,82.416,14400000.0
2007-02-02 01:48:00,82.424,82.44,82.424,82.44,12800000.0
2007-02-02 01:49:00,82.441,82.443,82.425,82.425,16000000.0
2007-02-02 01:50:00,82.424,82.429,82.42,82.42,14400000.0
2007-02-02 01:51:00,82.42,82.425,82.418,82.425,11200000.0
2007-02-02 01:52:00,82.417,82.429,82.416,82.429,20800000.0
2007-02-02 01:54:00,82.42,82.43,82.418,82.43,8000000.0
2007-02-02 01:55:00,82.448,82.456,82.435,82.435,12800000.0
2007-02-02 01:56:00,82.421,82.439,82.421,82.439,12800000.0
2007-02-02 01:57:00,82.436,82.436,82.422,82.422,11200000.0
2007-02-02 01:58:00,82.433,82.445,82.433,82.445,11200000.0
2007-02-02 01:59:00,82.446,82.446,82.433,82.433,3200000.0
2007-02-02 02:00:00,82.433,82.433,82.409,82.409,11200000.0
2007-02-02 02:01:00,82.4,82.4,82.383,82.384,17600000.0
2007-02-02 02:02:00,82.377,82.377,82.359,82.359,12800000.0
2007-02-02 02:03:00,82.359,82.378,82.359,82.368,16000000.0
2007-02-02 02:04:00,82.365,82.377,82.365,82.373,12800000.0
2007-02-02 02:05:00,82.374,82.374,82.366,82.368,12800000.0
2007-02-02 02:06:00,82.355,82.355,82.339,82.339,12200000.0
2007-02-02 02:07:00,82.351,82.366,82.349,82.36,13200000.0
2007-02-02 02:08:00,82.357,82.367,82.354,82.367,18000000.0
2007-02-02 02:09:00,82.372,82.374,82.363,82.371,16000000.0
2007-02-02 02:10:00,82.363,82.373,82.363,82.368,9000000.0
2007-02-02 02:11:00,82.373,82.377,82.36,82.373,12800000.0
2007-02-02 02:12:00,82.359,82.361,82.333,82.333,11200000.0
2007-02-02 02:13:00,82.336,82.356,82.336,82.355,11200000.0
2007-02-02 02:14:00,82.36,82.36,82.352,82.352,11200000.0
2007-02-02 02:15:00,82.356,82.365,82.351,82.355,11200000.0
2007-02-02 02:17:00,82.365,82.366,82.361,82.363,11200000.0
2007-02-02 02:19:00,82.373,82.379,82.361,82.365,12800000.0
2007-02-02 02:20:00,82.351,82.367,82.351,82.367,8000000.0
2007-02-02 02:21:00,82.346,82.364,82.346,82.354,17600000.0
2007-02-02 02:22:00,82.344,82.362,82.344,82.362,12800000.0
2007-02-02 02:23:00,82.347,82.349,82.333,82.343,12800000.0
2007-02-02 02:24:00,82.335,82.345,82.249,82.331,11200000.0
2007-02-02 02:26:00,82.344,82.365,82.335,82.365,18000000.0
2007-02-02 02:28:00,82.354,82.355,82.332,82.332,14400000.0
2007-02-02 02:29:00,82.345,82.353,82.34,82.351,11200000.0
2007-02-02 02:30:00,82.35,82.363,82.348,82.355,11200000.0
2007-02-02 02:31:00,82.352,82.376,82.352,82.357,17600000.0
2007-02-02 02:32:00,82.373,82.387,82.359,82.387,11200000.0
2007-02-02 02:33:00,82.399,82.401,82.388,82.394,11200000.0
2007-02-02 02:34:00,82.389,82.389,82.379,82.385,14400000.0
2007-02-02 02:35:00,82.401,82.401,82.391,82.391,12800000.0
2007-02-02 02:36:00,82.377,82.38,82.369,82.378,12800000.0
2007-02-02 02:37:00,82.391,82.409,82.391,82.399,12800000.0
2007-02-02 02:38:00,82.404,82.404,82.381,82.381,13200000.0
2007-02-02 02:39:00,82.369,82.379,82.364,82.368,16000000.0
2007-02-02 02:40:00,82.373,82.402,82.373,82.397,12800000.0
2007-02-02 02:41:00,82.402,82.404,82.388,82.404,11200000.0
2007-02-02 02:42:00,82.4,82.4,82.394,82.394,12200000.0
2007-02-02 02:43:00,82.385,82.385,82.363,82.369,11200000.0
2007-02-02 02:44:00,82.368,82.398,82.368,82.398,12800000.0
2007-02-02 02:45:00,82.399,82.399,82.387,82.387,11200000.0
2007-02-02 02:46:00,82.39,82.395,82.388,82.395,13200000.0
2007-02-02 02:47:00,82.392,82.392,82.381,82.384,12800000.0
2007-02-02 02:50:00,82.391,82.404,82.391,82.404,11200000.0
2007-02-02 02:52:00,82.401,82.407,82.349,82.407,11200000.0
2007-02-02 02:53:00,82.407,82.414,82.404,82.407,11200000.0
2007-02-02 02:54:00,82.328,82.41,82.328,82.375,11600000.0
2007-02-02 02:55:00,82.391,82.4,82.387,82.395,11200000.0
2007-02-02 02:56:00,82.396,82.412,82.396,82.412,10600000.0
2007-02-02 02:57:00,82.408,82.42,82.408,82.42,11200000.0
2007-02-02 02:58:00,82.426,82.444,82.416,82.444,8000000.0
2007-02-02 02:59:00,82.451,82.457,82.437,82.438,11200000.0
2007-02-02 03:00:00,82.423,82.434,82.339,82.339,11200000.0
2007-02-02 03:01:00,82.418,82.418,82.398,82.398,11200000.0
2007-02-02 03:02:00,82.396,82.396,82.393,82.395,11200000.0
2007-02-02 03:03:00,82.395,82.396,82.387,82.392,14400000.0
2007-02-02 03:04:00,82.385,82.388,82.379,82.388,11200000.0
2007-02-02 03:05:00,82.395,82.395,82.387,82.39,16000000.0
2007-02-02 03:06:00,82.384,82.384,82.376,82.381,16000000.0
2007-02-02 03:07:00,82.366,82.366,82.349,82.354,14400000.0
2007-02-02 03:08:00,82.361,82.37,82.35,82.35,11200000.0
2007-02-02 03:09:00,82.352,82.364,82.352,82.364,11200000.0
2007-02-02 03:11:00,82.359,82.38,82.359,82.38,11200000.0
2007-02-02 03:12:00,82.368,82.376,82.354,82.354,17600000.0
2007-02-02 03:13:00,82.355,82.355,82.342,82.348,16000000.0
2007-02-02 03:14:00,82.372,82.38,82.372,82.372,11200000.0
2007-02-02 03:15:00,82.365,82.365,82.341,82.341,17600000.0
2007-02-02 03:16:00,82.332,82.339,82.328,82.33,14400000.0
2007-02-02 03:17:00,82.329,82.338,82.319,82.335,11200000.0
2007-02-02 03:18:00,82.329,82.329,82.313,82.318,12800000.0
2007-02-02 03:19:00,82.307,82.318,82.304,82.316,12800000.0
2007-02-02 03:20:00,82.323,82.337,82.323,82.332,12800000.0
2007-02-02 03:23:00,82.329,82.336,82.317,82.336,9600000.0
2007-02-02 03:24:00,82.343,82.355,82.343,82.355,9600000.0
2007-02-02 03:25:00,82.352,82.368,82.352,82.362,17600000.0
2007-02-02 03:27:00,82.376,82.383,82.373,82.373,14400000.0
2007-02-02 03:28:00,82.372,82.379,82.368,82.376,11200000.0
2007-02-02 03:30:00,82.377,82.377,82.312,82.371,17600000.0
2007-02-02 03:31:00,82.381,82.381,82.366,82.371,13200000.0
2007-02-02 03:32:00,82.366,82.376,82.366,82.371,8000000.0
2007-02-02 03:33:00,82.38,82.38,82.37,82.37,11200000.0
2007-02-02 03:34:00,82.375,82.382,82.368,82.373,11200000.0
2007-02-02 03:37:00,82.366,82.381,82.366,82.381,17600000.0
2007-02-02 03:38:00,82.35,82.374,82.35,82.373,12800000.0
2007-02-02 03:39:00,82.361,82.373,82.312,82.372,14400000.0
2007-02-02 03:42:00,82.362,82.366,82.355,82.358,12800000.0
2007-02-02 03:43:00,82.363,82.37,82.352,82.37,11200000.0
2007-02-02 03:44:00,82.355,82.368,82.35,82.35,12800000.0
2007-02-02 03:45:00,82.348,82.353,82.348,82.349,11200000.0
2007-02-02 03:46:00,82.356,82.364,82.355,82.362,11200000.0
2007-02-02 03:48:00,82.349,82.363,82.346,82.363,11200000.0
2007-02-02 03:49:00,82.363,82.366,82.356,82.356,16000000.0
2007-02-02 03:51:00,82.349,82.349,82.339,82.345,8000000.0
2007-02-02 03:52:00,82.342,82.343,82.326,82.333,14400000.0
2007-02-02 03:53:00,82.33,82.33,82.309,82.309,9600000.0
2007-02-02 03:54:00,82.307,82.307,82.284,82.284,14400000.0
2007-02-02 03:55:00,82.28,82.308,82.28,82.308,14400000.0
2007-02-02 03:56:00,82.312,82.314,82.301,82.301,12800000.0
2007-02-02 03:58:00,82.304,82.311,82.302,82.302,16000000.0
2007-02-02 03:59:00,82.305,82.307,82.303,82.303,12800000.0
2007-02-02 04:02:00,82.308,82.308,82.301,82.301,8000000.0
2007-02-02 04:03:00,82.305,82.306,82.298,82.301,12800000.0
2007-02-02 04:05:00,82.308,82.308,82.298,82.298,11200000.0
2007-02-02 04:06:00,82.291,82.291,82.276,82.276,14400000.0
2007-02-02 04:07:00,82.266,82.287,82.266,82.277,14400000.0
2007-02-02 04:08:00,82.311,82.312,82.307,82.309,11200000.0
2007-02-02 04:10:00,82.307,82.307,82.296,82.299,14400000.0
2007-02-02 04:11:00,82.3,82.307,82.296,82.296,12200000.0
2007-02-02 04:12:00,82.296,82.299,82.284,82.284,8000000.0
2007-02-02 04:13:00,82.292,82.292,82.284,82.284,11200000.0
2007-02-02 04:14:00,82.282,82.291,82.282,82.285,11200000.0
2007-02-02 04:15:00,82.292,82.306,82.292,82.304,12800000.0
2007-02-02 04:18:00,82.301,82.307,82.297,82.307,12800000.0
2007-02-02 04:19:00,82.32,82.329,82.3,82.313,12800000.0
2007-02-02 04:20:00,82.316,82.316,82.226,82.308,11200000.0
2007-02-02 04:21:00,82.306,82.306,82.289,82.289,11200000.0
2007-02-02 04:22:00,82.287,82.312,82.287,82.311,16000000.0
2007-02-02 04:23:00,82.315,82.315,82.304,82.304,12800000.0
2007-02-02 04:24:00,82.303,82.308,82.301,82.302,12800000.0
2007-02-02 04:25:00,82.306,82.306,82.296,82.3,14400000.0
2007-02-02 04:26:00,82.296,82.316,82.296,82.316,14400000.0
2007-02-02 04:28:00,82.316,82.316,82.297,82.302,11200000.0
2007-02-02 04:29:00,82.296,82.307,82.296,82.305,12800000.0
2007-02-02 04:31:00,82.307,82.307,82.293,82.302,12800000.0
2007-02-02 04:32:00,82.293,82.294,82.289,82.291,12800000.0
2007-02-02 04:36:00,82.288,82.288,82.277,82.277,6400000.0
2007-02-02 04:37:00,82.286,82.294,82.286,82.289,12800000.0
2007-02-02 04:39:00,82.283,82.292,82.27,82.278,12800000.0
2007-02-02 04:40:00,82.282,82.297,82.282,82.297,11200000.0
2007-02-02 04:41:00,82.299,82.303,82.286,82.303,11200000.0
2007-02-02 04:42:00,82.306,82.307,82.286,82.301,12800000.0
2007-02-02 04:43:00,82.302,82.306,82.297,82.306,12800000.0
2007-02-02 04:44:00,82.317,82.317,82.302,82.302,9000000.0
2007-02-02 04:45:00,82.308,82.311,82.302,82.302,12800000.0
2007-02-02 04:46:00,82.302,82.309,82.296,82.309,14400000.0
2007-02-02 04:47:00,82.304,82.306,82.298,82.298,9600000.0
2007-02-02 04:50:00,82.316,82.318,82.312,82.316,11200000.0
2007-02-02 04:51:00,82.3,82.32,82.219,82.32,14400000.0
2007-02-02 04:52:00,82.325,82.332,82.322,82.327,11200000.0
2007-02-02 04:53:00,82.322,82.33,82.321,82.33,9600000.0
2007-02-02 04:54:00,82.325,82.331,82.325,82.328,12800000.0
2007-02-02 04:55:00,82.313,82.313,82.305,82.307,11200000.0
2007-02-02 04:56:00,82.302,82.302,82.293,82.293,17600000.0
2007-02-02 04:57:00,82.292,82.298,82.278,82.298,11200000.0
2007-02-02 04:59:00,82.301,82.312,82.298,82.312,12800000.0
2007-02-02 05:03:00,82.313,82.323,82.307,82.31,12800000.0
2007-02-02 05:04:00,82.316,82.323,82.315,82.323,8000000.0
2007-02-02 05:05:00,82.316,82.323,82.314,82.315,11200000.0
2007-02-02 05:06:00,82.315,82.32,82.311,82.319,11200000.0
2007-02-02 05:08:00,82.326,82.328,82.31,82.328,11200000.0
2007-02-02 05:09:00,82.313,82.315,82.305,82.309,17600000.0
2007-02-02 05:10:00,82.32,82.321,82.297,82.313,12800000.0
2007-02-02 05:11:00,82.316,82.325,82.308,82.308,12800000.0
2007-02-02 05:12:00,82.318,82.321,82.312,82.314,12800000.0
2007-02-02 05:14:00,82.316,82.321,82.309,82.309,14400000.0
2007-02-02 05:15:00,82.318,82.321,82.303,82.314,16000000.0
2007-02-02 05:16:00,82.319,82.324,82.263,82.318,16000000.0
2007-02-02 05:17:00,82.317,82.328,82.317,82.322,11200000.0
2007-02-02 05:19:00,82.311,82.32,82.311,82.318,16000000.0
2007-02-02 05:20:00,82.312,82.321,82.312,82.321,11200000.0
2007-02-02 05:21:00,82.308,82.32,82.304,82.315,12800000.0
2007-02-02 05:22:00,82.307,82.309,82.297,82.297,11200000.0
2007-02-02 05:23:00,82.295,82.306,82.295,82.299,13200000.0
2007-02-02 05:26:00,82.302,82.303,82.294,82.298,12800000.0
2007-02-02 05:27:00,82.295,82.333,82.295,82.333,12200000.0
2007-02-02 05:28:00,82.321,82.332,82.321,82.332,11200000.0
2007-02-02 05:29:00,82.327,82.336,82.325,82.325,11200000.0
2007-02-02 05:30:00,82.333,82.333,82.31,82.322,16000000.0
2007-02-02 05:32:00,82.318,82.333,82.318,82.333,12800000.0
2007-02-02 05:33:00,82.324,82.331,82.324,82.327,9600000.0
2007-02-02 05:34:00,82.323,82.327,82.317,82.321,16000000.0
2007-02-02 05:35:00,82.323,82.33,82.323,82.33,11200000.0
2007-02-02 05:36:00,82.341,82.35,82.337,82.337,16000000.0
2007-02-02 05:37:00,82.332,82.348,82.332,82.348,11200000.0
2007-02-02 05:40:00,82.342,82.357,82.341,82.357,9600000.0
2007-02-02 05:41:00,82.377,82.377,82.362,82.363,12800000.0
2007-02-02 05:42:00,82.358,82.362,82.351,82.353,11200000.0
2007-02-02 05:44:00,82.35,82.351,82.343,82.351,11200000.0
2007-02-02 05:45:00,82.359,82.361,82.345,82.361,16000000.0
2007-02-02 05:46:00,82.361,82.361,82.336,82.343,17600000.0
2007-02-02 05:48:00,82.358,82.358,82.341,82.353,9600000.0
2007-02-02 05:49:00,82.346,82.356,82.346,82.349,18000000.0
2007-02-02 05:51:00,82.348,82.352,82.341,82.35,11200000.0
2007-02-02 05:52:00,82.348,82.349,82.336,82.344,12800000.0
2007-02-02 05:53:00,82.336,82.347,82.336,82.347,17000000.0
2007-02-02 05:54:00,82.345,82.353,82.34,82.344,9600000.0
2007-02-02 05:55:00,82.294,82.376,82.294,82.35,11200000.0
2007-02-02 05:57:00,82.348,82.351,82.343,82.344,12800000.0
2007-02-02 05:58:00,82.338,82.345,82.255,82.33,12800000.0
2007-02-02 06:00:00,82.34,82.34,82.33,82.33,8000000.0
2007-02-02 06:02:00,82.323,82.341,82.323,82.324,12800000.0
2007-02-02 06:03:00,82.328,82.33,82.322,82.323,11200000.0
2007-02-02 06:04:00,82.319,82.327,82.316,82.327,16000000.0
2007-02-02 06:05:00,82.329,82.334,82.32,82.325,14400000.0
2007-02-02 06:06:00,82.325,82.327,82.32,82.321,12800000.0
2007-02-02 06:09:00,82.309,82.316,82.307,82.316,11200000.0
2007-02-02 06:10:00,82.316,82.325,82.232,82.32,11200000.0
2007-02-02 06:12:00,82.328,82.33,82.317,82.323,11200000.0
2007-02-02 06:13:00,82.325,82.327,82.293,82.316,12800000.0
2007-02-02 06:15:00,82.326,82.335,82.326,82.335,8000000.0
2007-02-02 06:17:00,82.339,82.343,82.336,82.34,12800000.0
2007-02-02 06:18:00,82.351,82.351,82.339,82.339,12800000.0
2007-02-02 06:19:00,82.332,82.342,82.33,82.342,12800000.0
2007-02-02 06:20:00,82.345,82.351,82.337,82.337,16000000.0
2007-02-02 06:21:00,82.344,82.354,82.344,82.345,12800000.0
2007-02-02 06:22:00,82.345,82.351,82.345,82.347,12800000.0
2007-02-02 06:23:00,82.348,82.35,82.345,82.345,8000000.0
2007-02-02 06:24:00,82.349,82.351,82.34,82.351,8000000.0
2007-02-02 06:25:00,82.347,82.347,82.328,82.341,12800000.0
2007-02-02 06:26:00,82.344,82.354,82.342,82.351,12800000.0
2007-02-02 06:27:00,82.357,82.357,82.341,82.355,14400000.0
2007-02-02 06:28:00,82.347,82.355,82.347,82.348,8000000.0
2007-02-02 06:29:00,82.344,82.349,82.342,82.349,11200000.0
2007-02-02 06:30:00,82.346,82.35,82.345,82.347,13800000.0
2007-02-02 06:31:00,82.344,82.344,82.322,82.322,14400000.0
2007-02-02 06:32:00,82.32,82.329,82.309,82.316,12800000.0
2007-02-02 06:33:00,82.336,82.336,82.317,82.321,17600000.0
2007-02-02 06:34:00,82.298,82.339,82.298,82.339,12800000.0
2007-02-02 06:35:00,82.355,82.357,82.341,82.341,12800000.0
2007-02-02 06:36:00,82.343,82.36,82.336,82.356,14400000.0
2007-02-02 06:37:00,82.364,82.364,82.348,82.348,12800000.0
2007-02-02 06:38:00,82.348,82.375,82.348,82.375,16000000.0
2007-02-02 06:39:00,82.382,82.385,82.366,82.371,11200000.0
2007-02-02 06:40:00,82.375,82.382,82.369,82.382,9600000.0
2007-02-02 06:41:00,82.372,82.372,82.358,82.36,12800000.0
2007-02-02 06:42:00,82.352,82.362,82.346,82.362,12800000.0
2007-02-02 06:43:00,82.299,82.384,82.299,82.36,16000000.0
2007-02-02 06:44:00,82.338,82.348,82.329,82.348,17600000.0
2007-02-02 06:45:00,82.367,82.375,82.354,82.375,17600000.0
2007-02-02 06:46:00,82.366,82.374,82.357,82.357,12800000.0
2007-02-02 06:47:00,82.366,82.373,82.359,82.359,12800000.0
2007-02-02 06:48:00,82.361,82.361,82.341,82.35,17600000.0
2007-02-02 06:49:00,82.344,82.365,82.338,82.365,17600000.0
2007-02-02 06:50:00,82.357,82.379,82.357,82.367,14400000.0
2007-02-02 06:51:00,82.364,82.365,82.356,82.356,12800000.0
2007-02-02 06:53:00,82.37,82.37,82.357,82.357,17600000.0
2007-02-02 06:54:00,82.36,82.403,82.36,82.403,14400000.0
2007-02-02 06:55:00,82.399,82.406,82.399,82.401,9600000.0
2007-02-02 06:56:00,82.401,82.409,82.401,82.403,11200000.0
2007-02-02 07:00:00,82.397,82.397,82.388,82.389,15400000.0
2007-02-02 07:01:00,82.391,82.391,82.374,82.376,17600000.0
2007-02-02 07:02:00,82.36,82.363,82.351,82.351,12800000.0
2007-02-02 07:03:00,82.343,82.373,82.343,82.373,12800000.0
2007-02-02 07:04:00,82.364,82.376,82.357,82.376,12800000.0
2007-02-02 07:05:00,82.372,82.379,82.364,82.379,11200000.0
2007-02-02 07:06:00,82.383,82.383,82.372,82.379,12800000.0
2007-02-02 07:08:00,82.382,82.386,82.349,82.349,16000000.0
2007-02-02 07:09:00,82.361,82.374,82.361,82.374,12800000.0
2007-02-02 07:10:00,82.356,82.377,82.356,82.377,4800000.0
2007-02-02 07:11:00,82.374,82.378,82.369,82.378,12800000.0
2007-02-02 07:12:00,82.363,82.376,82.359,82.359,11200000.0
2007-02-02 07:13:00,82.342,82.373,82.342,82.373,12800000.0
2007-02-02 07:14:00,82.367,82.384,82.367,82.378,11200000.0
2007-02-02 07:15:00,82.376,82.382,82.373,82.373,11200000.0
2007-02-02 07:16:00,82.376,82.377,82.368,82.368,11200000.0
2007-02-02 07:17:00,82.376,82.376,82.368,82.368,12800000.0
2007-02-02 07:18:00,82.381,82.381,82.365,82.365,17600000.0
2007-02-02 07:19:00,82.365,82.365,82.348,82.353,12800000.0
2007-02-02 07:20:00,82.342,82.355,82.342,82.346,12800000.0
2007-02-02 07:21:00,82.336,82.336,82.329,82.333,12800000.0
2007-02-02 07:23:00,82.349,82.361,82.349,82.355,11200000.0
2007-02-02 07:24:00,82.349,82.369,82.349,82.349,14400000.0
2007-02-02 07:25:00,82.344,82.353,82.334,82.348,16000000.0
2007-02-02 07:26:00,82.339,82.358,82.339,82.343,12800000.0
2007-02-02 07:27:00,82.335,82.343,82.335,82.336,16000000.0
2007-02-02 07:28:00,82.307,82.328,82.307,82.328,14400000.0
2007-02-02 07:29:00,82.33,82.33,82.308,82.324,11200000.0
2007-02-02 07:30:00,82.342,82.355,82.34,82.355,11200000.0
2007-02-02 07:31:00,82.356,82.359,82.353,82.356,17600000.0
2007-02-02 07:32:00,82.354,82.354,82.332,82.351,17600000.0
2007-02-02 07:33:00,82.355,82.356,82.34,82.34,8000000.0
2007-02-02 07:34:00,82.331,82.336,82.32,82.32,12800000.0
2007-02-02 07:35:00,82.311,82.328,82.311,82.328,16000000.0
2007-02-02 07:36:00,82.299,82.326,82.299,82.314,11200000.0
2007-02-02 07:37:00,82.306,82.306,82.295,82.299,11200000.0
2007-02-02 07:38:00,82.309,82.317,82.307,82.317,12800000.0
2007-02-02 07:39:00,82.332,82.339,82.33,82.339,11600000.0
2007-02-02 07:40:00,82.336,82.337,82.331,82.333,10600000.0
2007-02-02 07:41:00,82.327,82.327,82.312,82.314,12800000.0
2007-02-02 07:42:00,82.299,82.307,82.296,82.307,12800000.0
2007-02-02 07:43:00,82.313,82.329,82.31,82.313,12800000.0
2007-02-02 07:44:00,82.318,82.327,82.316,82.324,11200000.0
2007-02-02 07:45:00,82.324,82.324,82.313,82.316,11200000.0
2007-02-02 07:46:00,82.315,82.325,82.314,82.325,11200000.0
2007-02-02 07:47:00,82.328,82.341,82.322,82.322,14400000.0
2007-02-02 07:48:00,82.334,82.338,82.328,82.328,14400000.0
2007-02-02 07:49:00,82.343,82.351,82.34,82.351,17600000.0
2007-02-02 07:51:00,82.329,82.347,82.327,82.347,12800000.0
2007-02-02 07:52:00,82.346,82.346,82.326,82.326,17600000.0
2007-02-02 07:53:00,82.319,82.327,82.316,82.327,12800000.0
2007-02-02 07:54:00,82.349,82.35,82.342,82.35,11200000.0
2007-02-02 07:55:00,82.35,82.356,82.333,82.356,12600000.0
2007-02-02 07:56:00,82.362,82.363,82.353,82.36,16000000.0
2007-02-02 07:57:00,82.351,82.359,82.351,82.357,11200000.0
2007-02-02 07:58:00,82.352,82.352,82.328,82.328,11200000.0
2007-02-02 07:59:00,82.323,82.332,82.314,82.314,12800000.0
2007-02-02 08:00:00,82.318,82.32,82.311,82.315,14400000.0
2007-02-02 08:01:00,82.316,82.323,82.307,82.307,8000000.0
2007-02-02 08:02:00,82.304,82.312,82.304,82.312,3200000.0
2007-02-02 08:03:00,82.317,82.317,82.296,82.296,11200000.0
2007-02-02 08:04:00,82.312,82.312,82.291,82.292,17600000.0
2007-02-02 08:05:00,82.293,82.296,82.287,82.287,14400000.0
2007-02-02 08:06:00,82.29,82.298,82.29,82.294,8000000.0
2007-02-02 08:07:00,82.3,82.3,82.291,82.299,11200000.0
2007-02-02 08:10:00,82.276,82.299,82.276,82.285,12800000.0
2007-02-02 08:11:00,82.291,82.291,82.275,82.285,11200000.0
2007-02-02 08:12:00,82.283,82.296,82.283,82.29,16000000.0
2007-02-02 08:13:00,82.286,82.287,82.276,82.283,11200000.0
2007-02-02 08:14:00,82.283,82.286,82.275,82.275,12800000.0
2007-02-02 08:15:00,82.287,82.299,82.28,82.287,16000000.0
2007-02-02 08:16:00,82.29,82.293,82.276,82.288,11200000.0
2007-02-02 08:17:00,82.284,82.284,82.271,82.276,12800000.0
2007-02-02 08:18:00,82.269,82.284,82.269,82.282,12200000.0
2007-02-02 08:19:00,82.273,82.274,82.259,82.263,14800000.0
2007-02-02 08:20:00,82.276,82.288,82.269,82.281,16400000.0
2007-02-02 08:21:00,82.269,82.282,82.269,82.269,17600000.0
2007-02-02 08:22:00,82.284,82.295,82.284,82.292,11200000.0
2007-02-02 08:23:00,82.29,82.29,82.274,82.281,11200000.0
2007-02-02 08:25:00,82.277,82.289,82.277,82.287,12800000.0
2007-02-02 08:26:00,82.274,82.288,82.191,82.288,8000000.0
2007-02-02 08:27:00,82.279,82.299,82.279,82.286,12800000.0
2007-02-02 08:28:00,82.284,82.284,82.259,82.279,11200000.0
2007-02-02 08:29:00,82.278,82.278,82.269,82.269,14400000.0
2007-02-02 08:30:00,82.276,82.279,82.269,82.269,11200000.0
2007-02-02 08:31:00,82.264,82.279,82.264,82.268,12800000.0
2007-02-02 08:32:00,82.256,82.266,82.256,82.266,11200000.0
2007-02-02 08:33:00,82.267,82.275,82.261,82.273,11200000.0
2007-02-02 08:34:00,82.264,82.264,82.252,82.263,9600000.0
2007-02-02 08:35:00,82.27,82.274,82.254,82.268,17600000.0
2007-02-02 08:36:00,82.267,82.273,82.261,82.261,17600000.0
2007-02-02 08:37:00,82.269,82.269,82.254,82.263,11200000.0
2007-02-02 08:38:00,82.262,82.273,82.262,82.273,11200000.0
2007-02-02 08:39:00,82.247,82.271,82.247,82.271,16000000.0
2007-02-02 08:40:00,82.274,82.279,82.268,82.273,16000000.0
2007-02-02 08:41:00,82.284,82.287,82.277,82.278,17000000.0
2007-02-02 08:42:00,82.299,82.307,82.298,82.304,12800000.0
2007-02-02 08:43:00,82.292,82.315,82.292,82.315,12800000.0
2007-02-02 08:44:00,82.308,82.308,82.292,82.292,12800000.0
2007-02-02 08:45:00,82.284,82.294,82.282,82.282,16000000.0
2007-02-02 08:46:00,82.285,82.292,82.285,82.289,11200000.0
2007-02-02 08:47:00,82.291,82.292,82.279,82.291,11200000.0
2007-02-02 08:48:00,82.292,82.292,82.28,82.28,12200000.0
2007-02-02 08:49:00,82.288,82.294,82.283,82.286,17600000.0
2007-02-02 08:50:00,82.284,82.286,82.272,82.273,12800000.0
2007-02-02 08:51:00,82.285,82.3,82.282,82.3,17000000.0
2007-02-02 08:52:00,82.3,82.318,82.287,82.318,10600000.0
2007-02-02 08:53:00,82.312,82.312,82.301,82.302,16000000.0
2007-02-02 08:54:00,82.329,82.329,82.324,82.324,3200000.0
2007-02-02 08:55:00,82.353,82.353,82.327,82.327,16000000.0
2007-02-02 08:56:00,82.338,82.338,82.328,82.328,11200000.0
2007-02-02 08:57:00,82.319,82.337,82.319,82.334,11200000.0
2007-02-02 08:58:00,82.343,82.357,82.343,82.357,9000000.0
2007-02-02 08:59:00,82.342,82.342,82.319,82.319,12800000.0
2007-02-02 09:00:00,82.334,82.343,82.325,82.343,17000000.0
2007-02-02 09:01:00,82.356,82.356,82.33,82.333,11200000.0
2007-02-02 09:02:00,82.336,82.344,82.331,82.336,11200000.0
2007-02-02 09:03:00,82.335,82.339,82.315,82.339,16000000.0
2007-02-02 09:04:00,82.331,82.339,82.311,82.311,11200000.0
2007-02-02 09:05:00,82.316,82.327,82.316,82.317,11200000.0
2007-02-02 09:06:00,82.331,82.338,82.321,82.332,12800000.0
2007-02-02 09:07:00,82.334,82.347,82.323,82.347,12800000.0
2007-02-02 09:08:00,82.343,82.343,82.317,82.317,12800000.0
2007-02-02 09:09:00,82.313,82.329,82.308,82.329,17600000.0
2007-02-02 09:10:00,82.321,82.321,82.295,82.312,12800000.0
2007-02-02 09:11:00,82.295,82.3,82.27,82.283,12800000.0
2007-02-02 09:12:00,82.281,82.287,82.28,82.28,12800000.0
2007-02-02 09:13:00,82.276,82.276,82.229,82.229,11200000.0
2007-02-02 09:14:00,82.218,82.23,82.215,82.225,11200000.0
2007-02-02 09:15:00,82.247,82.258,82.242,82.258,11200000.0
2007-02-02 09:16:00,82.225,82.225,82.2,82.2,12800000.0
2007-02-02 09:17:00,82.189,82.197,82.186,82.197,11200000.0
2007-02-02 09:18:00,82.196,82.208,82.196,82.205,14400000.0
2007-02-02 09:19:00,82.188,82.188,82.161,82.161,12800000.0
2007-02-02 09:20:00,82.147,82.148,82.137,82.138,16000000.0
2007-02-02 09:21:00,82.154,82.166,82.154,82.164,11200000.0
2007-02-02 09:22:00,82.154,82.166,82.139,82.141,17600000.0
2007-02-02 09:23:00,82.134,82.14,82.134,82.135,12800000.0
2007-02-02 09:24:00,82.026,82.122,82.026,82.122,10600000.0
2007-02-02 09:25:00,82.117,82.129,82.117,82.125,12800000.0
2007-02-02 09:26:00,82.128,82.143,82.125,82.129,10600000.0
2007-02-02 09:27:00,82.143,82.149,82.143,82.146,11200000.0
2007-02-02 09:28:00,82.132,82.15,82.132,82.149,12800000.0
2007-02-02 09:29:00,82.138,82.138,82.111,82.111,11200000.0
2007-02-02 09:30:00,82.129,82.129,82.114,82.114,12800000.0
2007-02-02 09:31:00,82.126,82.146,82.126,82.138,12800000.0
2007-02-02 09:32:00,82.128,82.137,82.116,82.128,14400000.0
2007-02-02 09:33:00,82.147,82.158,82.132,82.132,12800000.0
2007-02-02 09:34:00,82.119,82.126,82.119,82.125,11200000.0
2007-02-02 09:35:00,82.109,82.117,82.104,82.117,12800000.0
2007-02-02 09:36:00,82.109,82.123,82.106,82.123,9600000.0
2007-02-02 09:37:00,82.128,82.13,82.066,82.124,16000000.0
2007-02-02 09:38:00,82.12,82.131,82.117,82.125,11200000.0
2007-02-02 09:39:00,82.121,82.128,82.114,82.114,12800000.0
2007-02-02 09:40:00,82.13,82.141,82.106,82.116,13800000.0
2007-02-02 09:41:00,82.115,82.13,82.111,82.119,11200000.0
2007-02-02 09:42:00,82.1,82.131,82.1,82.131,16000000.0
2007-02-02 09:43:00,82.135,82.144,82.132,82.144,12200000.0
2007-02-02 09:44:00,82.141,82.157,82.118,82.118,12800000.0
2007-02-02 09:45:00,82.093,82.093,82.037,82.037,12800000.0
2007-02-02 09:46:00,82.018,82.028,82.002,82.028,11200000.0
2007-02-02 09:47:00,82.048,82.073,82.048,82.062,12800000.0
2007-02-02 09:48:00,82.048,82.048,82.004,82.004,10600000.0
2007-02-02 09:49:00,82.014,82.021,82.009,82.021,12800000.0
2007-02-02 09:50:00,82.028,82.03,82.011,82.011,16000000.0
2007-02-02 09:51:00,82.006,82.019,82.006,82.016,16000000.0
2007-02-02 09:52:00,82.014,82.023,82.011,82.018,14400000.0
2007-02-02 09:53:00,81.993,82.005,81.993,81.993,12800000.0
2007-02-02 09:54:00,81.967,81.967,81.943,81.943,17600000.0
2007-02-02 09:55:00,81.914,81.92,81.906,81.919,11200000.0
2007-02-02 09:56:00,81.934,81.934,81.909,81.909,14400000.0
2007-02-02 09:57:00,81.933,81.935,81.912,81.912,17000000.0
2007-02-02 09:58:00,81.903,81.903,81.798,81.898,17600000.0
2007-02-02 09:59:00,81.917,81.921,81.899,81.916,17600000.0
2007-02-02 10:00:00,81.914,81.921,81.905,81.905,11200000.0
2007-02-02 10:01:00,81.894,81.926,81.894,81.926,12800000.0
2007-02-02 10:02:00,81.941,81.946,81.934,81.946,16000000.0
2007-02-02 10:03:00,81.958,81.98,81.958,81.98,11200000.0
2007-02-02 10:04:00,81.98,81.985,81.977,81.983,12800000.0
2007-02-02 10:05:00,81.964,81.971,81.952,81.952,14400000.0
2007-02-02 10:06:00,81.961,81.985,81.961,81.968,16000000.0
2007-02-02 10:07:00,81.975,81.984,81.97,81.981,12800000.0
2007-02-02 10:08:00,81.98,81.989,81.98,81.989,11200000.0
2007-02-02 10:09:00,81.989,81.995,81.976,81.995,12800000.0
2007-02-02 10:10:00,81.999,81.999,81.979,81.992,17600000.0
2007-02-02 10:11:00,81.991,82.009,81.991,82.009,11200000.0
2007-02-02 10:12:00,82.018,82.018,81.986,81.997,12800000.0
2007-02-02 10:13:00,81.997,82.004,81.997,82.0,12800000.0
2007-02-02 10:15:00,82.01,82.012,82.001,82.001,12800000.0
2007-02-02 10:16:00,82.012,82.032,82.012,82.024,12800000.0
2007-02-02 10:17:00,82.015,82.015,82.0,82.003,11200000.0
2007-02-02 10:18:00,82.032,82.032,82.009,82.011,11200000.0
2007-02-02 10:19:00,82.024,82.037,82.024,82.036,10600000.0
2007-02-02 10:20:00,82.048,82.048,82.034,82.045,17600000.0
2007-02-02 10:21:00,82.038,82.063,82.038,82.058,16000000.0
2007-02-02 10:22:00,82.059,82.071,82.055,82.066,11200000.0
2007-02-02 10:23:00,82.06,82.094,82.053,82.094,10600000.0
2007-02-02 10:24:00,82.095,82.099,82.083,82.083,12800000.0
2007-02-02 10:25:00,82.097,82.097,82.082,82.096,11600000.0
2007-02-02 10:26:00,82.124,82.157,82.124,82.157,4800000.0
2007-02-02 10:27:00,82.163,82.177,82.163,82.177,11200000.0
2007-02-02 10:28:00,82.162,82.179,82.159,82.179,12800000.0
2007-02-02 10:29:00,82.202,82.211,82.199,82.205,11200000.0
2007-02-02 10:30:00,82.203,82.216,82.203,82.21,8000000.0
2007-02-02 10:31:00,82.235,82.238,82.226,82.235,13200000.0
2007-02-02 10:32:00,82.211,82.214,82.206,82.212,17600000.0
2007-02-02 10:33:00,82.212,82.212,82.2,82.211,11200000.0
2007-02-02 10:34:00,82.206,82.213,82.206,82.212,11200000.0
2007-02-02 10:35:00,82.211,82.219,82.207,82.209,11200000.0
2007-02-02 10:36:00,82.211,82.211,82.189,82.189,11200000.0
2007-02-02 10:37:00,82.204,82.216,82.124,82.208,11200000.0
2007-02-02 10:38:00,82.22,82.22,82.201,82.219,12200000.0
2007-02-02 10:39:00,82.182,82.194,82.177,82.182,11200000.0
2007-02-02 10:40:00,82.178,82.178,82.151,82.151,16400000.0
2007-02-02 10:41:00,82.138,82.178,82.138,82.178,12800000.0
2007-02-02 10:42:00,82.173,82.173,82.147,82.16,11200000.0
2007-02-02 10:43:00,82.154,82.154,82.133,82.133,10600000.0
2007-02-02 10:44:00,82.115,82.115,82.093,82.107,12800000.0
2007-02-02 10:45:00,82.117,82.135,82.117,82.135,12800000.0
2007-02-02 10:46:00,82.136,82.138,82.124,82.125,12800000.0
2007-02-02 10:47:00,82.108,82.108,82.083,82.106,12800000.0
2007-02-02 10:48:00,82.093,82.119,82.093,82.119,12800000.0
2007-02-02 10:49:00,82.109,82.11,82.079,82.079,11200000.0
2007-02-02 10:50:00,82.067,82.067,82.048,82.048,16000000.0
2007-02-02 10:51:00,82.068,82.084,82.068,82.084,18000000.0
2007-02-02 10:52:00,82.081,82.081,82.056,82.068,11200000.0
2007-02-02 10:53:00,82.063,82.063,82.043,82.049,11200000.0
2007-02-02 10:54:00,82.058,82.075,82.054,82.075,17000000.0
2007-02-02 10:55:00,82.074,82.075,82.059,82.061,11200000.0
2007-02-02 10:56:00,82.06,82.078,82.06,82.077,17600000.0
2007-02-02 10:57:00,82.069,82.075,82.065,82.065,16400000.0
2007-02-02 10:58:00,82.07,82.072,81.978,82.065,12800000.0
2007-02-02 10:59:00,82.057,82.067,82.057,82.059,11200000.0
2007-02-02 11:00:00,82.066,82.066,82.042,82.049,12800000.0
2007-02-02 11:01:00,82.049,82.049,82.03,82.03,12800000.0
2007-02-02 11:02:00,82.026,82.026,82.012,82.012,16000000.0
2007-02-02 11:03:00,82.015,82.015,81.996,82.013,12800000.0
2007-02-02 11:04:00,82.005,82.008,82.0,82.005,14400000.0
2007-02-02 11:05:00,82.007,82.007,81.985,81.998,17600000.0
2007-02-02 11:06:00,81.991,82.002,81.978,82.002,17600000.0
2007-02-02 11:07:00,82.002,82.007,81.983,82.003,17000000.0
2007-02-02 11:08:00,81.952,82.013,81.952,81.996,11200000.0
2007-02-02 11:09:00,81.986,82.002,81.984,82.002,18000000.0
2007-02-02 11:10:00,82.005,82.009,81.998,82.004,12800000.0
2007-02-02 11:11:00,82.005,82.024,81.997,82.024,11200000.0
2007-02-02 11:12:00,82.017,82.017,82.003,82.003,17600000.0
2007-02-02 11:14:00,82.019,82.019,82.006,82.006,11200000.0
2007-02-02 11:15:00,82.01,82.018,82.006,82.018,11200000.0
2007-02-02 11:16:00,82.006,82.007,82.0,82.007,12200000.0
2007-02-02 11:17:00,82.012,82.028,82.001,82.028,10600000.0
2007-02-02 11:18:00,82.036,82.051,82.036,82.051,12200000.0
2007-02-02 11:19:00,82.048,82.049,82.033,82.033,17600000.0
2007-02-02 11:20:00,82.032,82.091,82.029,82.091,12800000.0
2007-02-02 11:22:00,82.105,82.105,82.08,82.089,12800000.0
2007-02-02 11:23:00,82.066,82.066,82.045,82.045,10600000.0
2007-02-02 11:24:00,82.044,82.052,82.036,82.052,12800000.0
2007-02-02 11:25:00,82.041,82.051,82.031,82.047,17600000.0
2007-02-02 11:26:00,82.055,82.056,82.048,82.053,14800000.0
2007-02-02 11:27:00,82.045,82.046,82.031,82.033,11200000.0
2007-02-02 11:28:00,82.039,82.045,82.032,82.032,14400000.0
2007-02-02 11:29:00,82.035,82.035,82.02,82.024,14400000.0
2007-02-02 11:30:00,82.039,82.051,82.039,82.04,14400000.0
2007-02-02 11:31:00,82.044,82.045,82.04,82.044,11200000.0
2007-02-02 11:32:00,82.043,82.051,82.043,82.044,18000000.0
2007-02-02 11:34:00,82.032,82.032,82.01,82.01,12800000.0
2007-02-02 11:35:00,82.003,82.007,81.988,81.988,11200000.0
2007-02-02 11:36:00,81.966,81.986,81.966,81.986,12800000.0
2007-02-02 11:37:00,81.976,81.976,81.958,81.958,11200000.0
2007-02-02 11:38:00,81.957,81.961,81.951,81.961,11200000.0
2007-02-02 11:39:00,81.964,82.014,81.964,82.013,10600000.0
2007-02-02 11:40:00,81.991,81.996,81.977,81.98,11200000.0
2007-02-02 11:41:00,81.967,81.996,81.967,81.984,16000000.0
2007-02-02 11:42:00,81.992,81.999,81.982,81.997,17600000.0
2007-02-02 11:43:00,81.995,81.995,81.959,81.959,11200000.0
2007-02-02 11:44:00,81.994,82.012,81.994,82.012,11200000.0
2007-02-02 11:45:00,82.007,82.014,81.982,81.982,14400000.0
2007-02-02 11:46:00,81.977,81.985,81.973,81.985,11200000.0
2007-02-02 11:47:00,81.987,81.993,81.973,81.985,17600000.0
2007-02-02 11:48:00,82.001,82.003,81.99,81.998,11200000.0
2007-02-02 11:49:00,81.99,82.001,81.99,81.992,12800000.0
2007-02-02 11:50:00,81.988,81.988,81.961,81.967,12800000.0
2007-02-02 11:51:00,81.961,81.968,81.956,81.962,11200000.0
2007-02-02 11:52:00,81.955,81.979,81.955,81.979,11200000.0
2007-02-02 11:53:00,81.996,82.012,81.992,82.003,15400000.0
2007-02-02 11:54:00,82.005,82.007,81.994,82.007,14400000.0
2007-02-02 11:55:00,81.996,81.997,81.922,81.982,11200000.0
2007-02-02 11:56:00,81.973,81.98,81.972,81.973,12800000.0
2007-02-02 11:57:00,81.978,81.99,81.976,81.987,12800000.0
2007-02-02 11:58:00,82.006,82.006,81.979,81.979,11200000.0
2007-02-02 11:59:00,81.988,81.993,81.983,81.984,11200000.0
2007-02-02 12:00:00,81.995,81.995,81.978,81.978,11200000.0
2007-02-02 12:01:00,81.971,81.971,81.954,81.954,10600000.0
2007-02-02 12:02:00,81.957,81.994,81.957,81.994,14400000.0
2007-02-02 12:03:00,81.986,81.986,81.973,81.982,11200000.0
2007-02-02 12:04:00,81.996,81.996,81.97,81.97,17600000.0
2007-02-02 12:05:00,81.965,81.989,81.965,81.989,17600000.0
2007-02-02 12:06:00,81.989,81.989,81.974,81.976,12800000.0
2007-02-02 12:07:00,81.969,81.979,81.952,81.979,11200000.0
2007-02-02 12:08:00,81.996,82.002,81.987,81.996,11200000.0
2007-02-02 12:09:00,81.996,81.996,81.986,81.99,14400000.0
2007-02-02 12:10:00,81.99,82.004,81.99,81.996,11200000.0
2007-02-02 12:11:00,82.003,82.006,81.995,82.002,12800000.0
2007-02-02 12:12:00,82.008,82.009,82.001,82.001,11200000.0
2007-02-02 12:13:00,81.979,81.979,81.965,81.973,11200000.0
2007-02-02 12:14:00,81.979,81.979,81.963,81.969,12800000.0
2007-02-02 12:15:00,81.98,81.987,81.977,81.986,12800000.0
2007-02-02 12:16:00,81.973,81.989,81.973,81.978,12800000.0
2007-02-02 12:17:00,81.974,81.99,81.919,81.99,17600000.0
2007-02-02 12:18:00,81.96,81.982,81.96,81.978,16000000.0
2007-02-02 12:19:00,81.984,81.994,81.973,81.993,12200000.0
2007-02-02 12:20:00,81.991,81.991,81.97,81.974,14400000.0
2007-02-02 12:21:00,81.987,81.992,81.978,81.978,11200000.0
2007-02-02 12:22:00,81.968,81.975,81.963,81.973,16000000.0
2007-02-02 12:23:00,81.975,81.985,81.972,81.977,14400000.0
2007-02-02 12:25:00,81.989,81.993,81.989,81.993,11200000.0
2007-02-02 12:26:00,81.976,81.985,81.968,81.985,11200000.0
2007-02-02 12:27:00,81.982,81.985,81.971,81.971,11200000.0
2007-02-02 12:28:00,81.96,81.985,81.96,81.981,12800000.0
2007-02-02 12:29:00,81.971,81.992,81.971,81.992,18000000.0
2007-02-02 12:30:00,81.994,82.006,81.994,82.005,17600000.0
2007-02-02 12:31:00,82.009,82.036,82.009,82.035,12800000.0
2007-02-02 12:32:00,82.029,82.035,82.01,82.014,12800000.0
2007-02-02 12:33:00,82.012,82.04,82.012,82.04,14400000.0
2007-02-02 12:34:00,82.057,82.057,82.041,82.043,12800000.0
2007-02-02 12:35:00,82.032,82.033,82.011,82.014,11200000.0
2007-02-02 12:36:00,82.015,82.033,82.015,82.033,11200000.0
2007-02-02 12:38:00,82.023,82.047,81.937,82.047,17600000.0
2007-02-02 12:40:00,82.046,82.052,82.031,82.05,16000000.0
2007-02-02 12:41:00,82.066,82.067,82.045,82.045,12800000.0
2007-02-02 12:42:00,82.045,82.045,82.032,82.033,14400000.0
2007-02-02 12:43:00,82.034,82.037,82.022,82.027,12800000.0
2007-02-02 12:44:00,82.01,82.018,81.997,82.002,17600000.0
2007-02-02 12:45:00,82.007,82.011,81.999,82.006,16000000.0
2007-02-02 12:46:00,82.009,82.011,82.005,82.011,12800000.0
2007-02-02 12:47:00,82.005,82.005,81.989,81.999,12800000.0
2007-02-02 12:48:00,82.01,82.028,82.007,82.028,12800000.0
2007-02-02 12:49:00,82.015,82.025,81.998,82.025,16000000.0
2007-02-02 12:50:00,82.017,82.017,82.0,82.006,14400000.0
2007-02-02 12:51:00,81.996,82.014,81.988,82.008,11200000.0
2007-02-02 12:52:00,82.022,82.022,81.987,81.987,11200000.0
2007-02-02 12:53:00,81.979,81.997,81.979,81.983,11200000.0
2007-02-02 12:54:00,81.986,81.986,81.974,81.979,12800000.0
2007-02-02 12:55:00,81.98,81.981,81.972,81.972,16000000.0
2007-02-02 12:56:00,81.974,81.986,81.974,81.984,11200000.0
2007-02-02 12:57:00,81.973,81.973,81.961,81.965,11200000.0
2007-02-02 12:58:00,81.979,81.982,81.967,81.973,17600000.0
2007-02-02 12:59:00,81.977,81.988,81.965,81.965,16000000.0
2007-02-02 13:00:00,81.982,81.982,81.951,81.968,12800000.0
2007-02-02 13:01:00,81.963,81.998,81.963,81.998,14400000.0
2007-02-02 13:02:00,82.015,82.015,82.007,82.007,12800000.0
2007-02-02 13:03:00,82.005,82.005,81.978,81.989,16000000.0
2007-02-02 13:04:00,81.988,82.01,81.988,82.01,10600000.0
2007-02-02 13:05:00,81.989,81.993,81.985,81.993,12800000.0
2007-02-02 13:06:00,81.994,81.994,81.985,81.985,3200000.0
2007-02-02 13:08:00,81.992,82.021,81.992,82.021,17000000.0
2007-02-02 13:09:00,82.026,82.026,82.005,82.016,12800000.0
2007-02-02 13:10:00,82.014,82.04,82.012,82.04,16000000.0
2007-02-02 13:11:00,82.038,82.051,82.036,82.051,11200000.0
2007-02-02 13:12:00,82.077,82.077,82.063,82.063,12800000.0
2007-02-02 13:13:00,82.075,82.083,82.075,82.079,17600000.0
2007-02-02 13:15:00,82.102,82.108,82.09,82.093,12800000.0
2007-02-02 13:16:00,82.077,82.085,82.065,82.07,17600000.0
2007-02-02 13:17:00,82.056,82.08,82.056,82.08,12800000.0
2007-02-02 13:18:00,82.073,82.088,82.065,82.088,11200000.0
2007-02-02 13:19:00,82.077,82.077,82.066,82.07,16000000.0
2007-02-02 13:20:00,82.081,82.1,82.072,82.1,9600000.0
2007-02-02 13:21:00,82.082,82.082,82.063,82.064,11200000.0
2007-02-02 13:22:00,82.069,82.081,82.069,82.073,14400000.0
2007-02-02 13:23:00,82.053,82.096,82.053,82.089,12800000.0
2007-02-02 13:24:00,82.086,82.088,82.024,82.088,8000000.0
2007-02-02 13:25:00,82.111,82.111,82.08,82.08,17000000.0
2007-02-02 13:26:00,82.081,82.083,82.075,82.078,17600000.0
2007-02-02 13:27:00,82.074,82.101,82.074,82.101,12800000.0
2007-02-02 13:28:00,82.102,82.102,82.005,82.074,16000000.0
2007-02-02 13:29:00,82.066,82.087,82.066,82.087,11200000.0
2007-02-02 13:30:00,82.09,82.097,82.086,82.091,12800000.0
2007-02-02 13:31:00,82.098,82.109,82.098,82.108,11200000.0
2007-02-02 13:32:00,82.109,82.115,82.109,82.11,11200000.0
2007-02-02 13:33:00,82.111,82.113,82.108,82.108,19200000.0
2007-02-02 13:34:00,82.11,82.11,82.085,82.085,14400000.0
2007-02-02 13:35:00,82.087,82.087,82.055,82.055,36800000.0
2007-02-02 13:36:00,82.056,82.091,82.056,82.085,17600000.0
2007-02-02 13:37:00,82.079,82.104,82.075,82.104,14400000.0
2007-02-02 13:38:00,82.109,82.109,82.095,82.106,33600000.0
2007-02-02 13:40:00,82.103,82.12,82.103,82.119,40000000.0
2007-02-02 13:41:00,82.12,82.12,82.11,82.115,16000000.0
2007-02-02 13:42:00,82.106,82.129,82.106,82.113,11200000.0
2007-02-02 13:43:00,82.135,82.135,82.122,82.126,27600000.0
2007-02-02 13:44:00,82.111,82.124,82.111,82.115,33600000.0
2007-02-02 13:45:00,82.125,82.133,82.121,82.121,20800000.0
2007-02-02 13:46:00,82.129,82.141,82.129,82.141,23400000.0
2007-02-02 13:47:00,82.143,82.153,82.143,82.149,12800000.0
2007-02-02 13:48:00,82.147,82.147,82.125,82.125,12800000.0
2007-02-02 13:49:00,82.116,82.129,82.116,82.129,17600000.0
2007-02-02 13:50:00,82.131,82.132,82.107,82.107,11200000.0
2007-02-02 13:51:00,82.127,82.147,82.127,82.147,24000000.0
2007-02-02 13:52:00,82.139,82.139,82.124,82.124,13200000.0
2007-02-02 13:53:00,82.131,82.137,82.13,82.137,17000000.0
2007-02-02 13:54:00,82.151,82.151,82.14,82.14,25600000.0
2007-02-02 13:55:00,82.134,82.135,82.104,82.104,14400000.0
2007-02-02 13:56:00,82.129,82.147,82.129,82.14,14400000.0
2007-02-02 13:58:00,82.136,82.149,82.136,82.143,14400000.0
2007-02-02 13:59:00,82.143,82.152,82.141,82.152,32000000.0
2007-02-02 14:01:00,82.153,82.153,82.137,82.144,32000000.0
2007-02-02 14:02:00,82.14,82.141,82.134,82.141,14400000.0
2007-02-02 14:03:00,82.141,82.144,82.135,82.135,14400000.0
2007-02-02 14:04:00,82.136,82.141,82.127,82.127,11200000.0
2007-02-02 14:05:00,82.115,82.117,82.105,82.105,24000000.0
2007-02-02 14:06:00,82.115,82.119,82.109,82.119,37200000.0
2007-02-02 14:07:00,82.126,82.138,82.12,82.138,39400000.0
2007-02-02 14:08:00,82.143,82.157,82.143,82.157,15400000.0
2007-02-02 14:09:00,82.153,82.162,82.149,82.162,33600000.0
2007-02-02 14:10:00,82.159,82.163,82.152,82.152,33600000.0
2007-02-02 14:11:00,82.125,82.137,82.125,82.137,14400000.0
2007-02-02 14:13:00,82.132,82.132,82.124,82.128,14400000.0
2007-02-02 14:14:00,82.109,82.109,82.072,82.072,12800000.0
2007-02-02 14:15:00,82.092,82.092,82.08,82.084,28200000.0
2007-02-02 14:16:00,82.086,82.099,82.085,82.085,25600000.0
2007-02-02 14:17:00,82.103,82.106,82.092,82.105,12800000.0
2007-02-02 14:18:00,82.102,82.11,82.102,82.102,16000000.0
2007-02-02 14:19:00,82.105,82.111,82.099,82.105,12800000.0
2007-02-02 14:20:00,82.113,82.129,82.113,82.129,25000000.0
2007-02-02 14:21:00,82.158,82.164,82.137,82.154,28800000.0
2007-02-02 14:22:00,82.148,82.157,82.144,82.154,11200000.0
2007-02-02 14:23:00,82.157,82.174,82.157,82.174,48400000.0
2007-02-02 14:24:00,82.155,82.155,82.139,82.139,12800000.0
2007-02-02 14:25:00,82.132,82.139,82.132,82.139,12800000.0
2007-02-02 14:27:00,82.141,82.149,82.139,82.147,17600000.0
2007-02-02 14:28:00,82.157,82.174,82.149,82.174,11200000.0
2007-02-02 14:29:00,82.172,82.189,82.171,82.189,36800000.0
2007-02-02 14:30:00,82.199,82.199,82.181,82.181,22400000.0
2007-02-02 14:32:00,82.171,82.171,82.154,82.154,8000000.0
2007-02-02 14:33:00,82.116,82.116,82.11,82.11,23400000.0
2007-02-02 14:34:00,82.125,82.125,82.107,82.124,12800000.0
2007-02-02 14:35:00,82.129,82.133,82.129,82.129,14400000.0
2007-02-02 14:36:00,82.131,82.133,82.124,82.126,11200000.0
2007-02-02 14:37:00,82.135,82.15,82.124,82.15,11200000.0
2007-02-02 14:38:00,82.155,82.159,82.147,82.147,56000000.0
2007-02-02 14:39:00,82.141,82.153,82.137,82.146,12800000.0
2007-02-02 14:40:00,82.142,82.154,82.138,82.138,14400000.0
2007-02-02 14:41:00,82.145,82.153,82.145,82.147,56000000.0
2007-02-02 14:42:00,82.142,82.144,82.135,82.137,12800000.0
2007-02-02 14:43:00,82.14,82.146,82.136,82.136,25600000.0
2007-02-02 14:44:00,82.142,82.148,82.141,82.141,12200000.0
2007-02-02 14:45:00,82.144,82.153,82.144,82.147,11200000.0
2007-02-02 14:47:00,82.138,82.138,82.115,82.115,16000000.0
2007-02-02 14:48:00,82.097,82.1,82.084,82.084,19200000.0
2007-02-02 14:49:00,82.079,82.079,82.053,82.069,32000000.0
2007-02-02 14:50:00,82.076,82.079,82.06,82.06,28800000.0
2007-02-02 14:51:00,82.056,82.07,82.056,82.07,32000000.0
2007-02-02 14:52:00,82.073,82.079,82.073,82.079,12800000.0
2007-02-02 14:53:00,82.073,82.078,82.071,82.077,17600000.0
2007-02-02 14:54:00,82.076,82.091,82.076,82.091,12800000.0
2007-02-02 14:55:00,82.098,82.122,82.098,82.122,16000000.0
2007-02-02 14:56:00,82.088,82.124,82.088,82.121,12800000.0
2007-02-02 14:57:00,82.158,82.158,82.136,82.136,12800000.0
2007-02-02 14:58:00,82.154,82.154,82.141,82.146,17600000.0
2007-02-02 14:59:00,82.126,82.126,82.112,82.112,16000000.0
2007-02-02 15:00:00,82.118,82.128,82.113,82.115,14400000.0
2007-02-02 15:01:00,82.105,82.105,82.089,82.09,12800000.0
2007-02-02 15:02:00,82.105,82.127,82.105,82.107,27200000.0
2007-02-02 15:04:00,82.12,82.156,82.12,82.156,11200000.0
2007-02-02 15:05:00,82.153,82.153,82.145,82.147,11200000.0
2007-02-02 15:06:00,82.14,82.146,82.137,82.137,11200000.0
2007-02-02 15:07:00,82.146,82.151,82.144,82.151,25600000.0
2007-02-02 15:08:00,82.147,82.147,82.143,82.143,3200000.0
2007-02-02 15:09:00,82.13,82.135,82.089,82.089,16000000.0
2007-02-02 15:10:00,82.089,82.11,82.089,82.106,12800000.0
2007-02-02 15:11:00,82.104,82.104,82.081,82.088,32000000.0
2007-02-02 15:12:00,82.1,82.1,82.09,82.092,12800000.0
2007-02-02 15:13:00,82.101,82.116,82.101,82.116,44200000.0
2007-02-02 15:14:00,82.133,82.176,82.133,82.176,35200000.0
2007-02-02 15:15:00,82.177,82.182,82.169,82.169,22400000.0
2007-02-02 15:16:00,82.159,82.179,82.159,82.179,36800000.0
2007-02-02 15:17:00,82.18,82.18,82.163,82.163,22400000.0
2007-02-02 15:18:00,82.156,82.176,82.152,82.176,22400000.0
2007-02-02 15:19:00,82.189,82.194,82.183,82.183,16000000.0
2007-02-02 15:20:00,82.176,82.184,82.176,82.182,24000000.0
2007-02-02 15:21:00,82.181,82.181,82.174,82.174,14400000.0
2007-02-02 15:22:00,82.162,82.162,82.143,82.146,12800000.0
2007-02-02 15:23:00,82.15,82.158,82.145,82.145,48000000.0
2007-02-02 15:24:00,82.142,82.151,82.13,82.151,25600000.0
2007-02-02 15:25:00,82.17,82.198,82.17,82.198,27200000.0
2007-02-02 15:26:00,82.206,82.206,82.164,82.164,40000000.0
2007-02-02 15:27:00,82.162,82.162,82.148,82.153,28800000.0
2007-02-02 15:28:00,82.154,82.16,82.149,82.156,70400000.0
2007-02-02 15:29:00,82.112,82.112,81.986,82.066,46400000.0
2007-02-02 15:30:00,81.977,82.133,81.977,81.984,115600000.0
2007-02-02 15:31:00,82.059,82.114,82.059,82.114,60800000.0
2007-02-02 15:32:00,82.121,82.121,82.058,82.085,30400000.0
2007-02-02 15:33:00,82.051,82.062,82.036,82.036,30400000.0
2007-02-02 15:34:00,82.026,82.026,81.993,82.006,22400000.0
2007-02-02 15:35:00,82.037,82.037,82.0,82.03,33600000.0
2007-02-02 15:36:00,82.06,82.117,82.06,82.117,32000000.0
2007-02-02 15:37:00,82.127,82.139,82.103,82.103,30400000.0
2007-02-02 15:38:00,82.082,82.097,82.054,82.054,59200000.0
2007-02-02 15:39:00,82.049,82.059,82.047,82.047,36800000.0
2007-02-02 15:40:00,82.056,82.076,82.037,82.076,35200000.0
2007-02-02 15:41:00,82.066,82.066,82.048,82.056,25600000.0
2007-02-02 15:42:00,82.057,82.096,82.057,82.089,43200000.0
2007-02-02 15:43:00,82.092,82.105,82.085,82.09,26600000.0
2007-02-02 15:44:00,82.072,82.138,82.072,82.137,12800000.0
2007-02-02 15:45:00,82.156,82.156,82.124,82.144,16000000.0
2007-02-02 15:46:00,82.136,82.159,82.131,82.131,13800000.0
2007-02-02 15:47:00,82.116,82.116,82.095,82.114,30400000.0
2007-02-02 15:48:00,82.113,82.113,82.092,82.101,27200000.0
2007-02-02 15:49:00,82.11,82.121,82.096,82.102,11200000.0
2007-02-02 15:50:00,82.12,82.132,82.12,82.132,11200000.0
2007-02-02 15:51:00,82.128,82.143,82.125,82.141,12800000.0
2007-02-02 15:52:00,82.135,82.135,82.122,82.124,20800000.0
2007-02-02 15:53:00,82.128,82.128,82.111,82.125,24000000.0
2007-02-02 15:54:00,82.121,82.122,82.114,82.12,28800000.0
2007-02-02 15:55:00,82.104,82.127,82.104,82.12,24000000.0
2007-02-02 15:56:00,82.111,82.113,82.101,82.101,51200000.0
2007-02-02 15:57:00,82.107,82.12,82.107,82.112,12800000.0
2007-02-02 15:58:00,82.116,82.119,82.096,82.096,19200000.0
2007-02-02 15:59:00,82.111,82.119,82.11,82.117,36800000.0
2007-02-02 16:00:00,82.118,82.138,82.118,82.137,51200000.0
2007-02-02 16:01:00,82.163,82.199,82.163,82.199,41600000.0
2007-02-02 16:02:00,82.238,82.262,82.238,82.251,11200000.0
2007-02-02 16:03:00,82.259,82.276,82.254,82.267,64000000.0
2007-02-02 16:04:00,82.273,82.278,82.259,82.262,45600000.0
2007-02-02 16:05:00,82.244,82.244,82.21,82.214,48000000.0
2007-02-02 16:06:00,82.217,82.228,82.212,82.225,35200000.0
2007-02-02 16:07:00,82.238,82.239,82.22,82.239,32000000.0
2007-02-02 16:08:00,82.254,82.292,82.254,82.292,44200000.0
2007-02-02 16:09:00,82.282,82.282,82.257,82.257,44800000.0
2007-02-02 16:10:00,82.245,82.263,82.245,82.259,41600000.0
2007-02-02 16:11:00,82.271,82.275,82.257,82.26,14400000.0
2007-02-02 16:12:00,82.249,82.249,82.208,82.221,56000000.0
2007-02-02 16:13:00,82.247,82.289,82.247,82.289,11200000.0
2007-02-02 16:14:00,82.269,82.269,82.247,82.247,49600000.0
2007-02-02 16:15:00,82.236,82.236,82.155,82.155,58600000.0
2007-02-02 16:16:00,82.113,82.118,82.082,82.118,17600000.0
2007-02-02 16:17:00,82.114,82.114,82.08,82.086,38400000.0
2007-02-02 16:18:00,82.102,82.104,82.093,82.093,11200000.0
2007-02-02 16:19:00,82.12,82.134,82.12,82.127,22400000.0
2007-02-02 16:20:00,82.125,82.172,82.125,82.172,11200000.0
2007-02-02 16:21:00,82.174,82.174,82.152,82.166,27200000.0
2007-02-02 16:22:00,82.154,82.154,82.132,82.132,41600000.0
2007-02-02 16:23:00,82.115,82.128,82.078,82.078,43200000.0
2007-02-02 16:24:00,82.08,82.114,82.08,82.112,17600000.0
2007-02-02 16:25:00,82.133,82.135,82.124,82.132,33600000.0
2007-02-02 16:26:00,82.124,82.17,82.124,82.17,17600000.0
2007-02-02 16:27:00,82.206,82.206,82.161,82.165,34600000.0
2007-02-02 16:28:00,82.161,82.17,82.161,82.17,27200000.0
2007-02-02 16:29:00,82.173,82.173,82.162,82.173,11200000.0
2007-02-02 16:30:00,82.184,82.192,82.165,82.165,11200000.0
2007-02-02 16:31:00,82.183,82.183,82.164,82.177,41600000.0
2007-02-02 16:32:00,82.17,82.203,82.17,82.203,12800000.0
2007-02-02 16:33:00,82.185,82.216,82.185,82.214,27200000.0
2007-02-02 16:34:00,82.203,82.204,82.188,82.188,34600000.0
2007-02-02 16:35:00,82.187,82.203,82.179,82.179,52200000.0
2007-02-02 16:36:00,82.194,82.197,82.182,82.182,51200000.0
2007-02-02 16:37:00,82.167,82.174,82.115,82.115,41600000.0
2007-02-02 16:38:00,82.121,82.122,82.101,82.121,40000000.0
2007-02-02 16:39:00,82.113,82.13,82.113,82.119,35200000.0
2007-02-02 16:40:00,82.125,82.153,82.125,82.153,56000000.0
2007-02-02 16:41:00,82.151,82.161,82.145,82.161,73600000.0
2007-02-02 16:42:00,82.146,82.161,82.14,82.15,54400000.0
2007-02-02 16:43:00,82.173,82.173,82.149,82.162,17600000.0
2007-02-02 16:44:00,82.167,82.167,82.158,82.161,11200000.0
2007-02-02 16:45:00,82.15,82.162,82.147,82.153,57600000.0
2007-02-02 16:46:00,82.149,82.153,82.145,82.152,11200000.0
2007-02-02 16:47:00,82.147,82.147,82.113,82.113,69800000.0
2007-02-02 16:48:00,82.114,82.135,82.114,82.135,52600000.0
2007-02-02 16:49:00,82.132,82.166,82.132,82.166,36800000.0
2007-02-02 16:50:00,82.164,82.166,82.154,82.159,75200000.0
2007-02-02 16:51:00,82.16,82.179,82.16,82.179,32000000.0
2007-02-02 16:52:00,82.163,82.17,82.16,82.17,45800000.0
2007-02-02 16:53:00,82.166,82.172,82.165,82.167,30400000.0
2007-02-02 16:55:00,82.165,82.165,82.158,82.16,27200000.0
2007-02-02 16:56:00,82.158,82.16,82.149,82.16,37200000.0
2007-02-02 16:57:00,82.149,82.152,82.125,82.125,19200000.0
2007-02-02 16:58:00,82.127,82.127,82.11,82.122,12800000.0
2007-02-02 16:59:00,82.134,82.156,82.116,82.116,51200000.0
2007-02-02 17:00:00,82.126,82.129,82.121,82.125,49600000.0
2007-02-02 17:01:00,82.128,82.151,82.128,82.13,40000000.0
2007-02-02 17:02:00,82.119,82.139,82.119,82.125,33600000.0
2007-02-02 17:03:00,82.139,82.139,82.102,82.102,44800000.0
2007-02-02 17:04:00,82.111,82.118,82.106,82.115,41600000.0
2007-02-02 17:05:00,82.131,82.131,82.109,82.116,54400000.0
2007-02-02 17:06:00,82.108,82.128,82.108,82.128,58600000.0
2007-02-02 17:07:00,82.123,82.125,82.116,82.12,34000000.0
2007-02-02 17:08:00,82.112,82.118,82.105,82.112,69200000.0
2007-02-02 17:09:00,82.112,82.14,82.112,82.123,59200000.0
2007-02-02 17:10:00,82.133,82.133,82.104,82.104,25600000.0
2007-02-02 17:11:00,82.075,82.097,82.075,82.097,38400000.0
2007-02-02 17:12:00,82.072,82.08,82.055,82.08,24400000.0
2007-02-02 17:13:00,82.077,82.077,82.041,82.072,28200000.0
2007-02-02 17:14:00,82.075,82.079,82.067,82.076,22400000.0
2007-02-02 17:15:00,82.088,82.088,82.06,82.06,19200000.0
2007-02-02 17:16:00,82.068,82.073,82.061,82.071,17600000.0
2007-02-02 17:17:00,82.084,82.086,82.073,82.081,38200000.0
2007-02-02 17:18:00,82.095,82.112,82.095,82.112,58000000.0
2007-02-02 17:19:00,82.108,82.127,82.108,82.127,24000000.0
2007-02-02 17:20:00,82.135,82.135,82.114,82.114,16000000.0
2007-02-02 17:21:00,82.116,82.136,82.116,82.136,28800000.0
2007-02-02 17:22:00,82.139,82.176,82.136,82.136,19200000.0
2007-02-02 17:23:00,82.137,82.14,82.122,82.125,11200000.0
2007-02-02 17:24:00,82.115,82.115,82.099,82.108,12800000.0
2007-02-02 17:25:00,82.119,82.119,82.096,82.096,17600000.0
2007-02-02 17:26:00,82.101,82.144,82.101,82.144,12800000.0
2007-02-02 17:27:00,82.188,82.215,82.18,82.215,45800000.0
2007-02-02 17:28:00,82.224,82.262,82.217,82.262,12800000.0
2007-02-02 17:29:00,82.275,82.288,82.27,82.288,27200000.0
2007-02-02 17:30:00,82.272,82.274,82.253,82.253,17600000.0
2007-02-02 17:31:00,82.264,82.29,82.26,82.29,88000000.0
2007-02-02 17:32:00,82.294,82.294,82.283,82.284,52800000.0
2007-02-02 17:33:00,82.288,82.327,82.288,82.327,36800000.0
2007-02-02 17:34:00,82.349,82.377,82.349,82.377,64000000.0
2007-02-02 17:35:00,82.379,82.379,82.366,82.374,42600000.0
2007-02-02 17:36:00,82.372,82.38,82.365,82.365,33000000.0
2007-02-02 17:37:00,82.364,82.368,82.345,82.345,16000000.0
2007-02-02 17:38:00,82.331,82.349,82.331,82.349,35200000.0
2007-02-02 17:39:00,82.356,82.386,82.35,82.386,16000000.0
2007-02-02 17:40:00,82.389,82.389,82.368,82.382,75200000.0
2007-02-02 17:41:00,82.396,82.408,82.392,82.397,12800000.0
2007-02-02 17:42:00,82.445,82.453,82.445,82.453,4800000.0
2007-02-02 17:43:00,82.463,82.484,82.463,82.484,17600000.0
2007-02-02 17:44:00,82.5,82.503,82.49,82.49,30400000.0
2007-02-02 17:45:00,82.463,82.463,82.426,82.426,30400000.0
2007-02-02 17:46:00,82.42,82.433,82.415,82.428,41600000.0
2007-02-02 17:47:00,82.418,82.418,82.405,82.41,57000000.0
2007-02-02 17:48:00,82.403,82.403,82.378,82.378,57600000.0
2007-02-02 17:49:00,82.359,82.359,82.339,82.341,46400000.0
2007-02-02 17:50:00,82.335,82.359,82.335,82.359,8400000.0
2007-02-02 17:51:00,82.361,82.379,82.361,82.373,49600000.0
2007-02-02 17:52:00,82.365,82.365,82.352,82.352,43200000.0
2007-02-02 17:53:00,82.338,82.344,82.333,82.333,33600000.0
2007-02-02 17:54:00,82.336,82.354,82.336,82.354,38400000.0
2007-02-02 17:55:00,82.347,82.354,82.346,82.354,40000000.0
2007-02-02 17:56:00,82.326,82.335,82.296,82.296,44800000.0
2007-02-02 17:57:00,82.28,82.286,82.268,82.284,36800000.0
2007-02-02 17:58:00,82.301,82.333,82.301,82.333,17600000.0
2007-02-02 17:59:00,82.345,82.348,82.33,82.33,61800000.0
2007-02-02 18:00:00,82.329,82.343,82.329,82.336,51200000.0
2007-02-02 18:01:00,82.33,82.342,82.33,82.337,32400000.0
2007-02-02 18:02:00,82.339,82.358,82.339,82.356,24000000.0
2007-02-02 18:03:00,82.398,82.424,82.396,82.424,36800000.0
2007-02-02 18:04:00,82.415,82.43,82.411,82.43,33600000.0
2007-02-02 18:05:00,82.438,82.44,82.432,82.434,12800000.0
2007-02-02 18:06:00,82.447,82.449,82.44,82.444,30400000.0
2007-02-02 18:07:00,82.439,82.439,82.429,82.432,11200000.0
2007-02-02 18:08:00,82.43,82.439,82.428,82.438,84200000.0
2007-02-02 18:09:00,82.446,82.454,82.438,82.454,33600000.0
2007-02-02 18:10:00,82.461,82.473,82.452,82.465,16000000.0
2007-02-02 18:11:00,82.466,82.473,82.458,82.473,12200000.0
2007-02-02 18:12:00,82.479,82.489,82.473,82.489,12200000.0
2007-02-02 18:13:00,82.503,82.503,82.484,82.484,27200000.0
2007-02-02 18:14:00,82.46,82.46,82.423,82.423,19200000.0
2007-02-02 18:15:00,82.434,82.434,82.414,82.423,30400000.0
2007-02-02 18:16:00,82.43,82.43,82.417,82.43,56000000.0
2007-02-02 18:17:00,82.442,82.444,82.433,82.444,42600000.0
2007-02-02 18:18:00,82.451,82.488,82.451,82.488,30400000.0
2007-02-02 18:19:00,82.478,82.493,82.478,82.492,46400000.0
2007-02-02 18:20:00,82.512,82.513,82.475,82.475,43600000.0
2007-02-02 18:21:00,82.475,82.475,82.465,82.467,12800000.0
2007-02-02 18:22:00,82.471,82.471,82.45,82.451,33600000.0
2007-02-02 18:23:00,82.476,82.476,82.462,82.464,46400000.0
2007-02-02 18:24:00,82.458,82.459,82.442,82.442,53200000.0
2007-02-02 18:25:00,82.456,82.462,82.446,82.462,33600000.0
2007-02-02 18:26:00,82.443,82.454,82.433,82.436,12800000.0
2007-02-02 18:27:00,82.43,82.45,82.43,82.45,33600000.0
2007-02-02 18:28:00,82.448,82.448,82.426,82.426,12800000.0
2007-02-02 18:29:00,82.421,82.426,82.417,82.419,25600000.0
2007-02-02 18:31:00,82.418,82.434,82.413,82.434,11200000.0
2007-02-02 18:32:00,82.429,82.429,82.414,82.427,70400000.0
2007-02-02 18:33:00,82.434,82.453,82.429,82.453,32000000.0
2007-02-02 18:34:00,82.466,82.475,82.466,82.475,18600000.0
2007-02-02 18:35:00,82.458,82.463,82.441,82.441,43200000.0
2007-02-02 18:36:00,82.431,82.431,82.422,82.422,3200000.0
2007-02-02 18:37:00,82.404,82.41,82.399,82.41,36800000.0
2007-02-02 18:38:00,82.405,82.414,82.396,82.4,49600000.0
2007-02-02 18:39:00,82.4,82.4,82.387,82.391,76200000.0
2007-02-02 18:40:00,82.394,82.406,82.388,82.398,65600000.0
2007-02-02 18:41:00,82.412,82.426,82.406,82.406,72000000.0
2007-02-02 18:42:00,82.405,82.412,82.399,82.401,77200000.0
2007-02-02 18:43:00,82.399,82.4,82.377,82.383,49600000.0
2007-02-02 18:44:00,82.36,82.36,82.339,82.339,30400000.0
2007-02-02 18:45:00,82.342,82.342,82.324,82.334,12200000.0
2007-02-02 18:46:00,82.331,82.339,82.32,82.339,12800000.0
2007-02-02 18:47:00,82.327,82.331,82.322,82.322,14400000.0
2007-02-02 18:48:00,82.315,82.315,82.276,82.291,28800000.0
2007-02-02 18:49:00,82.285,82.285,82.258,82.258,24000000.0
2007-02-02 18:50:00,82.241,82.246,82.225,82.225,46400000.0
2007-02-02 18:51:00,82.206,82.24,82.192,82.24,12800000.0
2007-02-02 18:52:00,82.247,82.249,82.241,82.241,19200000.0
2007-02-02 18:53:00,82.24,82.24,82.217,82.217,30400000.0
2007-02-02 18:54:00,82.219,82.247,82.215,82.247,19200000.0
2007-02-02 18:55:00,82.248,82.25,82.237,82.242,22400000.0
2007-02-02 18:56:00,82.222,82.235,82.218,82.235,16000000.0
2007-02-02 18:57:00,82.24,82.24,82.229,82.229,19200000.0
2007-02-02 18:58:00,82.224,82.231,82.215,82.231,32000000.0
2007-02-02 18:59:00,82.23,82.238,82.225,82.225,32000000.0
2007-02-02 19:00:00,82.211,82.216,82.201,82.216,14400000.0
2007-02-02 19:01:00,82.219,82.281,82.216,82.281,11200000.0
2007-02-02 19:02:00,82.275,82.276,82.254,82.254,43200000.0
2007-02-02 19:03:00,82.258,82.276,82.256,82.276,14400000.0
2007-02-02 19:04:00,82.263,82.272,82.259,82.271,14400000.0
2007-02-02 19:05:00,82.256,82.267,82.256,82.267,17600000.0
2007-02-02 19:06:00,82.268,82.273,82.261,82.271,56000000.0
2007-02-02 19:07:00,82.277,82.285,82.277,82.277,35200000.0
2007-02-02 19:08:00,82.28,82.286,82.279,82.279,22400000.0
2007-02-02 19:09:00,82.274,82.282,82.27,82.27,12800000.0
2007-02-02 19:10:00,82.268,82.268,82.243,82.243,17600000.0
2007-02-02 19:11:00,82.235,82.235,82.22,82.223,17600000.0
2007-02-02 19:12:00,82.227,82.237,82.212,82.234,24000000.0
2007-02-02 19:13:00,82.232,82.255,82.227,82.255,16000000.0
2007-02-02 19:14:00,82.249,82.28,82.244,82.28,12800000.0
2007-02-02 19:16:00,82.261,82.261,82.232,82.234,12800000.0
2007-02-02 19:17:00,82.252,82.263,82.252,82.263,14400000.0
2007-02-02 19:18:00,82.257,82.26,82.25,82.254,32000000.0
2007-02-02 19:19:00,82.261,82.282,82.261,82.282,10600000.0
2007-02-02 19:20:00,82.291,82.313,82.291,82.311,14400000.0
2007-02-02 19:21:00,82.306,82.314,82.306,82.309,17600000.0
2007-02-02 19:22:00,82.315,82.315,82.302,82.307,13800000.0
2007-02-02 19:23:00,82.333,82.339,82.319,82.338,15400000.0
2007-02-02 19:24:00,82.336,82.336,82.318,82.324,48000000.0
2007-02-02 19:25:00,82.32,82.335,82.32,82.335,12800000.0
2007-02-02 19:26:00,82.323,82.326,82.299,82.299,41600000.0
2007-02-02 19:27:00,82.285,82.286,82.279,82.279,14400000.0
2007-02-02 19:28:00,82.282,82.316,82.281,82.31,12800000.0
2007-02-02 19:29:00,82.297,82.297,82.272,82.272,12800000.0
2007-02-02 19:30:00,82.285,82.292,82.285,82.291,11200000.0
2007-02-02 19:31:00,82.296,82.297,82.269,82.269,11200000.0
2007-02-02 19:32:00,82.276,82.287,82.276,82.277,10600000.0
2007-02-02 19:34:00,82.278,82.279,82.266,82.266,12800000.0
2007-02-02 19:35:00,82.268,82.28,82.263,82.28,17600000.0
2007-02-02 19:36:00,82.287,82.307,82.287,82.306,16000000.0
2007-02-02 19:39:00,82.284,82.292,82.278,82.279,12800000.0
2007-02-02 19:40:00,82.283,82.298,82.283,82.298,11600000.0
2007-02-02 19:41:00,82.285,82.285,82.275,82.282,11200000.0
2007-02-02 19:42:00,82.283,82.293,82.277,82.277,11200000.0
2007-02-02 19:43:00,82.272,82.28,82.271,82.276,11200000.0
2007-02-02 19:44:00,82.259,82.259,82.239,82.244,11200000.0
2007-02-02 19:45:00,82.247,82.248,82.222,82.248,16000000.0
2007-02-02 19:46:00,82.24,82.254,82.24,82.254,8000000.0
2007-02-02 19:48:00,82.257,82.257,82.234,82.234,12800000.0
2007-02-02 19:49:00,82.239,82.24,82.235,82.24,30400000.0
2007-02-02 19:50:00,82.24,82.264,82.24,82.264,12800000.0
2007-02-02 19:53:00,82.262,82.268,82.261,82.268,11200000.0
2007-02-02 19:54:00,82.265,82.266,82.256,82.256,12800000.0
2007-02-02 19:55:00,82.264,82.272,82.262,82.272,11200000.0
2007-02-02 19:56:00,82.278,82.301,82.278,82.301,16000000.0
2007-02-02 19:57:00,82.289,82.289,82.279,82.285,12800000.0
2007-02-02 19:58:00,82.271,82.283,82.265,82.283,11200000.0
2007-02-02 19:59:00,82.279,82.316,82.279,82.316,6400000.0
2007-02-02 20:00:00,82.338,82.342,82.321,82.326,18000000.0
2007-02-02 20:01:00,82.312,82.327,82.303,82.303,12800000.0
2007-02-02 20:02:00,82.307,82.308,82.294,82.294,17600000.0
2007-02-02 20:03:00,82.276,82.284,82.271,82.284,15400000.0
2007-02-02 20:04:00,82.289,82.311,82.284,82.311,30400000.0
2007-02-02 20:05:00,82.317,82.317,82.288,82.297,12800000.0
2007-02-02 20:07:00,82.294,82.31,82.294,82.306,17600000.0
2007-02-02 20:08:00,82.292,82.292,82.268,82.268,38400000.0
2007-02-02 20:09:00,82.283,82.302,82.283,82.302,11200000.0
2007-02-02 20:10:00,82.3,82.338,82.3,82.338,14400000.0
2007-02-02 20:11:00,82.343,82.343,82.333,82.334,11200000.0
2007-02-02 20:13:00,82.337,82.338,82.334,82.338,11200000.0
2007-02-02 20:14:00,82.337,82.343,82.28,82.341,14400000.0
2007-02-02 20:15:00,82.345,82.345,82.324,82.335,11200000.0
2007-02-02 20:16:00,82.315,82.315,82.304,82.314,28800000.0
2007-02-02 20:17:00,82.312,82.32,82.305,82.317,33600000.0
2007-02-02 20:18:00,82.328,82.346,82.325,82.346,11200000.0
2007-02-02 20:20:00,82.342,82.345,82.335,82.342,19200000.0
2007-02-02 20:21:00,82.348,82.353,82.343,82.353,12800000.0
2007-02-02 20:22:00,82.348,82.36,82.348,82.35,14400000.0
2007-02-02 20:24:00,82.364,82.406,82.364,82.397,16000000.0
2007-02-02 20:25:00,82.389,82.394,82.373,82.373,11200000.0
2007-02-02 20:26:00,82.378,82.383,82.369,82.369,16000000.0
2007-02-02 20:27:00,82.376,82.376,82.355,82.356,16000000.0
2007-02-02 20:28:00,82.364,82.367,82.358,82.363,11200000.0
2007-02-02 20:29:00,82.362,82.4,82.362,82.4,12800000.0
2007-02-02 20:30:00,82.406,82.406,82.383,82.386,26600000.0
2007-02-02 20:31:00,82.397,82.397,82.389,82.393,11200000.0
2007-02-02 20:32:00,82.394,82.394,82.392,82.392,3200000.0
2007-02-02 20:34:00,82.397,82.397,82.388,82.392,11200000.0
2007-02-02 20:35:00,82.387,82.395,82.387,82.394,11200000.0
2007-02-02 20:36:00,82.383,82.387,82.373,82.387,16000000.0
2007-02-02 20:37:00,82.383,82.383,82.36,82.371,8000000.0
2007-02-02 20:38:00,82.348,82.361,82.348,82.35,12800000.0
2007-02-02 20:39:00,82.36,82.364,82.356,82.364,11200000.0
2007-02-02 20:41:00,82.371,82.373,82.368,82.369,14400000.0
2007-02-02 20:42:00,82.37,82.37,82.35,82.35,11200000.0
2007-02-02 20:43:00,82.351,82.357,82.35,82.351,14400000.0
2007-02-02 20:45:00,82.349,82.349,82.312,82.32,12800000.0
2007-02-02 20:46:00,82.321,82.321,82.297,82.297,14200000.0
2007-02-02 20:47:00,82.308,82.316,82.308,82.314,12800000.0
2007-02-02 20:48:00,82.317,82.337,82.317,82.337,17600000.0
2007-02-02 20:49:00,82.327,82.327,82.321,82.321,8000000.0
2007-02-02 20:50:00,82.325,82.325,82.308,82.31,14400000.0
2007-02-02 20:51:00,82.317,82.334,82.317,82.317,28800000.0
2007-02-02 20:52:00,82.314,82.324,82.314,82.319,11200000.0
2007-02-02 20:53:00,82.329,82.329,82.322,82.322,16000000.0
2007-02-02 20:54:00,82.321,82.321,82.312,82.314,14400000.0
2007-02-02 20:55:00,82.317,82.354,82.311,82.354,11200000.0
2007-02-02 20:56:00,82.349,82.349,82.316,82.316,8000000.0
2007-02-02 20:57:00,82.312,82.318,82.311,82.313,12800000.0
2007-02-02 20:59:00,82.307,82.307,82.296,82.296,11200000.0
2007-02-02 21:00:00,82.298,82.302,82.293,82.298,17600000.0
2007-02-02 21:01:00,82.293,82.31,82.29,82.31,11200000.0
2007-02-02 21:02:00,82.309,82.312,82.299,82.299,16000000.0
2007-02-02 21:03:00,82.303,82.313,82.303,82.31,11200000.0
2007-02-02 21:04:00,82.311,82.315,82.307,82.315,16000000.0
2007-02-02 21:05:00,82.314,82.317,82.295,82.316,12800000.0
2007-02-02 21:06:00,82.307,82.317,82.307,82.31,12800000.0
2007-02-02 21:07:00,82.319,82.32,82.306,82.316,13800000.0
2007-02-02 21:08:00,82.313,82.313,82.301,82.301,16000000.0
2007-02-02 21:09:00,82.267,82.29,82.267,82.29,8000000.0
2007-02-02 21:10:00,82.312,82.316,82.312,82.316,3200000.0
2007-02-02 21:11:00,82.318,82.319,82.304,82.313,12800000.0
2007-02-02 21:12:00,82.313,82.321,82.313,82.321,12800000.0
2007-02-02 21:13:00,82.32,82.32,82.301,82.307,16000000.0
2007-02-02 21:14:00,82.31,82.314,82.3,82.313,12800000.0
2007-02-02 21:15:00,82.298,82.312,82.298,82.312,14400000.0
2007-02-02 21:16:00,82.318,82.32,82.317,82.317,9600000.0
2007-02-02 21:17:00,82.315,82.319,82.308,82.308,12800000.0
2007-02-02 21:18:00,82.309,82.312,82.223,82.302,12800000.0
2007-02-02 21:19:00,82.3,82.307,82.293,82.305,17600000.0
2007-02-02 21:20:00,82.297,82.327,82.297,82.323,14400000.0
2007-02-02 21:21:00,82.316,82.316,82.305,82.31,11200000.0
2007-02-02 21:22:00,82.311,82.317,82.303,82.317,12800000.0
2007-02-02 21:23:00,82.308,82.32,82.308,82.32,11200000.0
2007-02-02 21:24:00,82.331,82.343,82.328,82.328,11200000.0
2007-02-02 21:26:00,82.338,82.347,82.338,82.347,11200000.0
2007-02-02 21:27:00,82.347,82.377,82.347,82.373,12800000.0
2007-02-02 21:28:00,82.385,82.385,82.343,82.343,11200000.0
2007-02-02 21:29:00,82.372,82.391,82.372,82.379,11200000.0
2007-02-02 21:31:00,82.37,82.374,82.369,82.374,11200000.0
2007-02-02 21:32:00,82.364,82.372,82.358,82.358,14400000.0
2007-02-02 21:33:00,82.331,82.348,82.331,82.342,11200000.0
2007-02-02 21:34:00,82.34,82.363,82.34,82.363,17600000.0
2007-02-02 21:35:00,82.38,82.385,82.38,82.383,12800000.0
2007-02-02 21:36:00,82.366,82.385,82.366,82.371,9600000.0
2007-02-02 21:37:00,82.365,82.402,82.365,82.395,16000000.0
2007-02-02 21:38:00,82.417,82.466,82.347,82.347,12800000.0
2007-02-02 21:39:00,82.403,82.403,82.39,82.39,8000000.0
2007-02-02 21:40:00,82.384,82.39,82.376,82.385,11200000.0
2007-02-02 21:41:00,82.384,82.392,82.38,82.38,12800000.0
2007-02-02 21:42:00,82.395,82.395,82.374,82.395,14400000.0
2007-02-02 21:43:00,82.389,82.39,82.378,82.38,14400000.0
2007-02-02 21:44:00,82.369,82.369,82.357,82.363,13200000.0
2007-02-02 21:45:00,82.355,82.355,82.342,82.344,17600000.0
2007-02-02 21:46:00,82.341,82.372,82.341,82.372,14400000.0
2007-02-02 21:47:00,82.373,82.383,82.372,82.383,11200000.0
2007-02-02 21:48:00,82.38,82.386,82.372,82.386,15400000.0
2007-02-02 21:49:00,82.382,82.397,82.382,82.397,11200000.0
2007-02-02 21:50:00,82.388,82.388,82.366,82.382,12800000.0
2007-02-02 21:52:00,82.388,82.388,82.385,82.385,3200000.0
2007-02-02 21:53:00,82.388,82.391,82.385,82.389,11200000.0
2007-02-02 21:55:00,82.39,82.39,82.381,82.383,11200000.0
2007-02-02 21:56:00,82.383,82.398,82.376,82.395,12800000.0
2007-02-02 21:57:00,82.396,82.396,82.366,82.366,17000000.0
2007-02-02 21:58:00,82.352,82.354,82.342,82.344,17600000.0
2007-02-02 21:59:00,82.363,82.394,82.363,82.388,12800000.0
2007-02-02 22:00:00,82.397,82.397,82.382,82.39,17600000.0
2007-02-02 22:01:00,82.398,82.436,82.392,82.436,11200000.0
2007-02-02 22:02:00,82.443,82.45,82.441,82.45,16000000.0
2007-02-02 22:03:00,82.439,82.439,82.416,82.416,17600000.0
2007-02-02 22:04:00,82.416,82.417,82.399,82.411,16000000.0
2007-02-02 22:05:00,82.397,82.397,82.387,82.387,11200000.0
2007-02-02 22:06:00,82.392,82.392,82.383,82.383,6400000.0
2007-02-02 22:07:00,82.375,82.385,82.375,82.385,16000000.0
2007-02-02 22:08:00,82.388,82.391,82.364,82.38,16000000.0
2007-02-02 22:09:00,82.368,82.389,82.366,82.389,12800000.0
2007-02-02 22:10:00,82.376,82.401,82.376,82.401,12800000.0
2007-02-02 22:11:00,82.406,82.406,82.39,82.393,8000000.0
2007-02-02 22:12:00,82.397,82.405,82.396,82.405,12800000.0
2007-02-02 22:14:00,82.406,82.418,82.406,82.415,12800000.0
2007-02-02 22:15:00,82.41,82.41,82.403,82.406,14400000.0
2007-02-02 22:16:00,82.405,82.41,82.401,82.41,12800000.0
2007-02-02 22:17:00,82.408,82.42,82.408,82.416,12800000.0
2007-02-02 22:18:00,82.423,82.439,82.423,82.437,16000000.0
2007-02-02 22:19:00,82.435,82.444,82.421,82.421,14400000.0
2007-02-02 22:20:00,82.418,82.423,82.41,82.413,12800000.0
2007-02-02 22:21:00,82.409,82.415,82.407,82.414,17600000.0
2007-02-02 22:22:00,82.423,82.432,82.423,82.432,9600000.0
2007-02-02 22:24:00,82.436,82.444,82.436,82.444,11200000.0
2007-02-02 22:25:00,82.467,82.489,82.467,82.485,9600000.0
2007-02-02 22:26:00,82.479,82.482,82.451,82.451,17600000.0
2007-02-02 22:27:00,82.449,82.449,82.441,82.446,12800000.0
2007-02-02 22:28:00,82.461,82.461,82.446,82.455,12800000.0
2007-02-02 22:29:00,82.459,82.46,82.446,82.447,16000000.0
2007-02-02 22:30:00,82.468,82.474,82.466,82.471,18000000.0
2007-02-02 22:31:00,82.475,82.481,82.469,82.474,12800000.0
2007-02-02 22:34:00,82.482,82.487,82.468,82.468,11200000.0
2007-02-02 22:35:00,82.474,82.476,82.464,82.473,12800000.0
2007-02-02 22:37:00,82.46,82.46,82.441,82.441,25600000.0
2007-02-02 22:38:00,82.462,82.467,82.455,82.467,17600000.0
2007-02-02 22:39:00,82.461,82.461,82.452,82.452,12200000.0
2007-02-02 22:40:00,82.437,82.454,82.437,82.454,11200000.0
2007-02-02 22:41:00,82.45,82.45,82.432,82.435,11200000.0
2007-02-02 22:43:00,82.422,82.43,82.418,82.429,16000000.0
2007-02-02 22:44:00,82.423,82.434,82.418,82.418,12200000.0
2007-02-02 22:45:00,82.414,82.42,82.408,82.414,16000000.0
2007-02-02 22:48:00,82.405,82.415,82.405,82.411,8000000.0
2007-02-02 22:49:00,82.404,82.404,82.384,82.384,12800000.0
2007-02-02 22:50:00,82.378,82.397,82.368,82.392,11200000.0
2007-02-02 22:52:00,82.397,82.414,82.397,82.414,11200000.0
2007-02-02 22:54:00,82.413,82.415,82.405,82.412,11200000.0
2007-02-02 22:56:00,82.406,82.408,82.402,82.405,17600000.0
2007-02-02 22:58:00,82.403,82.407,82.403,82.403,4800000.0
2007-02-02 22:59:00,82.418,82.418,82.393,82.393,17600000.0
2007-02-02 23:00:00,82.405,82.41,82.403,82.41,9600000.0
2007-02-02 23:01:00,82.41,82.418,82.41,82.41,14400000.0
2007-02-02 23:02:00,82.427,82.435,82.413,82.417,17600000.0
2007-02-02 23:03:00,82.423,82.436,82.423,82.429,16000000.0
2007-02-02 23:04:00,82.431,82.445,82.427,82.445,11600000.0
2007-02-02 23:05:00,82.44,82.443,82.437,82.438,33000000.0
2007-02-02 23:06:00,82.434,82.434,82.427,82.427,12800000.0
2007-02-02 23:07:00,82.418,82.419,82.416,82.417,12800000.0
2007-02-02 23:08:00,82.419,82.42,82.4,82.4,11200000.0
2007-02-02 23:09:00,82.392,82.401,82.389,82.399,17600000.0
2007-02-02 23:10:00,82.408,82.409,82.4,82.409,12800000.0
2007-02-02 23:11:00,82.42,82.42,82.391,82.391,11200000.0
2007-02-02 23:12:00,82.396,82.402,82.394,82.394,16000000.0
2007-02-02 23:13:00,82.402,82.417,82.402,82.417,12800000.0
2007-02-02 23:14:00,82.409,82.409,82.393,82.396,11200000.0
2007-02-02 23:15:00,82.409,82.417,82.409,82.417,11200000.0
2007-02-02 23:16:00,82.428,82.432,82.426,82.426,12800000.0
2007-02-02 23:18:00,82.445,82.449,82.43,82.435,11200000.0
2007-02-02 23:21:00,82.427,82.45,82.427,82.445,16000000.0
2007-02-02 23:22:00,82.455,82.465,82.455,82.465,12800000.0
2007-02-02 23:23:00,82.513,82.517,82.51,82.515,12800000.0
2007-02-02 23:24:00,82.512,82.514,82.503,82.505,11200000.0
2007-02-02 23:25:00,82.503,82.518,82.503,82.514,16000000.0
2007-02-02 23:26:00,82.529,82.538,82.526,82.538,12800000.0
2007-02-02 23:27:00,82.537,82.537,82.53,82.533,17600000.0
2007-02-02 23:28:00,82.527,82.527,82.486,82.486,12800000.0
2007-02-02 23:29:00,82.478,82.488,82.423,82.475,11200000.0
2007-02-02 23:30:00,82.483,82.49,82.476,82.476,14400000.0
2007-02-02 23:31:00,82.476,82.476,82.46,82.46,12800000.0
2007-02-02 23:32:00,82.455,82.465,82.455,82.465,17600000.0
2007-02-02 23:33:00,82.466,82.47,82.462,82.462,12800000.0
2007-02-02 23:35:00,82.46,82.46,82.447,82.451,16000000.0
2007-02-02 23:37:00,82.467,82.467,82.448,82.448,12800000.0
2007-02-02 23:38:00,82.438,82.458,82.438,82.458,11200000.0
2007-02-02 23:39:00,82.463,82.476,82.462,82.464,11200000.0
2007-02-02 23:40:00,82.46,82.46,82.44,82.45,35200000.0
2007-02-02 23:44:00,82.454,82.46,82.454,82.46,16000000.0
2007-02-02 23:45:00,82.458,82.479,82.458,82.479,11200000.0
2007-02-02 23:46:00,82.468,82.472,82.461,82.464,17600000.0
2007-02-02 23:47:00,82.462,82.462,82.45,82.45,12800000.0
2007-02-02 23:48:00,82.479,82.489,82.426,82.488,8000000.0
2007-02-02 23:49:00,82.49,82.493,82.48,82.488,12800000.0
2007-02-02 23:50:00,82.468,82.479,82.462,82.479,11200000.0
2007-02-02 23:51:00,82.475,82.477,82.461,82.473,12800000.0
2007-02-02 23:52:00,82.463,82.464,82.445,82.464,12800000.0
2007-02-02 23:53:00,82.474,82.486,82.474,82.485,11200000.0
2007-02-02 23:54:00,82.488,82.496,82.469,82.491,14400000.0
2007-02-02 23:55:00,82.495,82.495,82.468,82.468,14400000.0
2007-02-02 23:56:00,82.369,82.449,82.369,82.449,11200000.0
2007-02-02 23:57:00,82.478,82.489,82.477,82.481,16000000.0
2007-02-02 23:58:00,82.484,82.488,82.47,82.485,11200000.0
2007-02-02 23:59:00,82.473,82.479,82.461,82.472,14400000.0
2007-02-05 00:00:00,82.579,82.842,82.579,82.84,9600000.0
2007-02-05 00:01:00,82.824,82.835,82.819,82.835,12800000.0
2007-02-05 00:02:00,82.828,82.828,82.809,82.825,12800000.0
2007-02-05 00:03:00,82.828,82.828,82.819,82.819,11200000.0
2007-02-05 00:05:00,82.817,82.844,82.817,82.835,11200000.0
2007-02-05 00:06:00,82.845,82.848,82.833,82.833,11200000.0
2007-02-05 00:07:00,82.821,82.831,82.821,82.83,8000000.0
2007-02-05 00:08:00,82.836,82.836,82.815,82.834,12800000.0
2007-02-05 00:09:00,82.839,82.842,82.816,82.822,11200000.0
2007-02-05 00:10:00,82.821,82.823,82.812,82.823,12800000.0
2007-02-05 00:11:00,82.822,82.822,82.81,82.812,12800000.0
2007-02-05 00:12:00,82.814,82.814,82.801,82.803,8000000.0
2007-02-05 00:13:00,82.792,82.808,82.792,82.801,11200000.0
2007-02-05 00:14:00,82.798,82.808,82.79,82.807,14400000.0
2007-02-05 00:15:00,82.819,82.819,82.797,82.808,14400000.0
2007-02-05 00:16:00,82.799,82.806,82.798,82.8,14400000.0
2007-02-05 00:17:00,82.808,82.808,82.786,82.788,16000000.0
2007-02-05 00:19:00,82.784,82.794,82.784,82.784,12800000.0
2007-02-05 00:21:00,82.779,82.779,82.74,82.743,12800000.0
2007-02-05 00:23:00,82.743,82.749,82.742,82.742,12800000.0
2007-02-05 00:24:00,82.751,82.759,82.744,82.759,14400000.0
2007-02-05 00:25:00,82.758,82.758,82.748,82.75,11200000.0
2007-02-05 00:26:00,82.746,82.753,82.741,82.741,12800000.0
2007-02-05 00:27:00,82.733,82.749,82.727,82.749,12800000.0
2007-02-05 00:28:00,82.728,82.737,82.728,82.735,31400000.0
2007-02-05 00:29:00,82.687,82.701,82.687,82.701,8000000.0
2007-02-05 00:30:00,82.704,82.712,82.704,82.712,8000000.0
2007-02-05 00:31:00,82.702,82.718,82.702,82.718,12800000.0
2007-02-05 00:32:00,82.704,82.74,82.704,82.74,12800000.0
2007-02-05 00:33:00,82.737,82.757,82.737,82.757,12800000.0
2007-02-05 00:34:00,82.767,82.786,82.767,82.786,19200000.0
2007-02-05 00:35:00,82.788,82.788,82.774,82.781,12800000.0
2007-02-05 00:36:00,82.798,82.811,82.795,82.811,13200000.0
2007-02-05 00:38:00,82.804,82.804,82.768,82.768,12800000.0
2007-02-05 00:39:00,82.782,82.797,82.781,82.784,17600000.0
2007-02-05 00:41:00,82.775,82.782,82.771,82.782,16000000.0
2007-02-05 00:42:00,82.759,82.778,82.759,82.778,12800000.0
2007-02-05 00:43:00,82.772,82.786,82.772,82.778,16000000.0
2007-02-05 00:44:00,82.775,82.785,82.76,82.785,17600000.0
2007-02-05 00:45:00,82.794,82.811,82.794,82.806,12800000.0
2007-02-05 00:46:00,82.808,82.809,82.8,82.8,14400000.0
2007-02-05 00:47:00,82.799,82.808,82.799,82.808,12800000.0
2007-02-05 00:49:00,82.792,82.8,82.785,82.796,11200000.0
2007-02-05 00:50:00,82.81,82.819,82.81,82.816,12800000.0
2007-02-05 00:51:00,82.817,82.82,82.789,82.82,11200000.0
2007-02-05 00:52:00,82.818,82.838,82.818,82.826,10600000.0
2007-02-05 00:53:00,82.822,82.835,82.822,82.832,11200000.0
2007-02-05 00:54:00,82.816,82.834,82.816,82.834,17600000.0
2007-02-05 00:55:00,82.852,82.863,82.849,82.858,12800000.0
2007-02-05 00:56:00,82.847,82.852,82.833,82.852,12800000.0
2007-02-05 00:57:00,82.867,82.877,82.867,82.874,12800000.0
2007-02-05 00:59:00,82.881,82.887,82.873,82.88,11200000.0
2007-02-05 01:00:00,82.89,82.89,82.877,82.886,16000000.0
2007-02-05 01:01:00,82.885,82.885,82.873,82.873,14400000.0
2007-02-05 01:02:00,82.851,82.859,82.851,82.851,8000000.0
2007-02-05 01:03:00,82.845,82.856,82.845,82.848,11200000.0
2007-02-05 01:04:00,82.853,82.858,82.851,82.851,12800000.0
2007-02-05 01:05:00,82.845,82.848,82.827,82.847,11200000.0
2007-02-05 01:06:00,82.839,82.839,82.773,82.831,12800000.0
2007-02-05 01:07:00,82.839,82.84,82.83,82.836,12800000.0
2007-02-05 01:09:00,82.835,82.84,82.832,82.84,17600000.0
2007-02-05 01:10:00,82.846,82.86,82.843,82.86,16000000.0
2007-02-05 01:11:00,82.86,82.86,82.842,82.842,11200000.0
2007-02-05 01:12:00,82.837,82.837,82.82,82.83,16000000.0
2007-02-05 01:13:00,82.844,82.844,82.835,82.842,8000000.0
2007-02-05 01:14:00,82.839,82.839,82.827,82.828,16000000.0
2007-02-05 01:15:00,82.828,82.828,82.817,82.822,12800000.0
2007-02-05 01:17:00,82.824,82.827,82.815,82.825,11200000.0
2007-02-05 01:18:00,82.829,82.829,82.816,82.816,12800000.0
2007-02-05 01:19:00,82.821,82.823,82.805,82.814,16000000.0
2007-02-05 01:20:00,82.809,82.811,82.794,82.794,11200000.0
2007-02-05 01:21:00,82.792,82.794,82.776,82.776,12800000.0
2007-02-05 01:22:00,82.774,82.785,82.767,82.785,12800000.0
2007-02-05 01:23:00,82.789,82.798,82.789,82.797,11200000.0
2007-02-05 01:24:00,82.798,82.799,82.786,82.789,12800000.0
2007-02-05 01:26:00,82.798,82.802,82.787,82.787,11200000.0
2007-02-05 01:27:00,82.792,82.793,82.786,82.791,12800000.0
2007-02-05 01:28:00,82.783,82.793,82.777,82.777,17600000.0
2007-02-05 01:29:00,82.785,82.797,82.776,82.797,17600000.0
2007-02-05 01:30:00,82.793,82.802,82.793,82.798,11200000.0
2007-02-05 01:31:00,82.784,82.784,82.754,82.764,11200000.0
2007-02-05 01:32:00,82.77,82.772,82.764,82.764,12800000.0
2007-02-05 01:33:00,82.763,82.764,82.741,82.757,11200000.0
2007-02-05 01:34:00,82.761,82.764,82.748,82.748,24000000.0
2007-02-05 01:35:00,82.738,82.749,82.737,82.737,14400000.0
2007-02-05 01:36:00,82.744,82.752,82.738,82.743,11200000.0
2007-02-05 01:37:00,82.746,82.752,82.743,82.747,14400000.0
2007-02-05 01:38:00,82.753,82.765,82.743,82.765,17600000.0
2007-02-05 01:40:00,82.768,82.774,82.758,82.77,11200000.0
2007-02-05 01:42:00,82.764,82.767,82.754,82.754,11200000.0
2007-02-05 01:43:00,82.761,82.765,82.757,82.757,11200000.0
2007-02-05 01:46:00,82.731,82.749,82.731,82.74,16000000.0
2007-02-05 01:47:00,82.74,82.744,82.737,82.739,14400000.0
2007-02-05 01:48:00,82.74,82.74,82.719,82.73,12800000.0
2007-02-05 01:49:00,82.731,82.731,82.695,82.7,16000000.0
2007-02-05 01:50:00,82.712,82.714,82.708,82.708,14400000.0
2007-02-05 01:51:00,82.723,82.73,82.722,82.73,11200000.0
2007-02-05 01:52:00,82.712,82.728,82.712,82.723,20800000.0
2007-02-05 01:53:00,82.718,82.722,82.71,82.718,13800000.0
2007-02-05 01:54:00,82.714,82.714,82.708,82.71,8000000.0
2007-02-05 01:55:00,82.705,82.705,82.662,82.662,12800000.0
2007-02-05 01:56:00,82.689,82.705,82.689,82.697,12800000.0
2007-02-05 01:57:00,82.685,82.7,82.685,82.7,11200000.0
2007-02-05 01:58:00,82.693,82.697,82.69,82.697,11200000.0
2007-02-05 01:59:00,82.706,82.706,82.695,82.695,3200000.0
2007-02-05 02:00:00,82.698,82.698,82.682,82.691,11200000.0
2007-02-05 02:01:00,82.671,82.686,82.668,82.682,17600000.0
2007-02-05 02:02:00,82.682,82.682,82.67,82.673,12800000.0
2007-02-05 02:03:00,82.668,82.681,82.668,82.681,16000000.0
2007-02-05 02:04:00,82.685,82.685,82.674,82.678,12800000.0
2007-02-05 02:05:00,82.677,82.677,82.666,82.666,12800000.0
2007-02-05 02:06:00,82.672,82.672,82.664,82.664,12800000.0
2007-02-05 02:07:00,82.679,82.68,82.672,82.673,12800000.0
2007-02-05 02:08:00,82.672,82.675,82.657,82.657,17600000.0
2007-02-05 02:09:00,82.652,82.655,82.645,82.654,16000000.0
2007-02-05 02:10:00,82.649,82.658,82.649,82.654,9600000.0
2007-02-05 02:11:00,82.677,82.677,82.659,82.676,13200000.0
2007-02-05 02:12:00,82.672,82.672,82.663,82.666,11200000.0
2007-02-05 02:13:00,82.671,82.685,82.671,82.685,11200000.0
2007-02-05 02:14:00,82.69,82.69,82.664,82.664,11200000.0
2007-02-05 02:15:00,82.67,82.686,82.67,82.678,11200000.0
2007-02-05 02:16:00,82.693,82.695,82.634,82.691,9600000.0
2007-02-05 02:17:00,82.68,82.691,82.68,82.688,11200000.0
2007-02-05 02:18:00,82.683,82.689,82.676,82.681,12800000.0
2007-02-05 02:19:00,82.686,82.697,82.686,82.697,12200000.0
2007-02-05 02:20:00,82.702,82.71,82.702,82.708,8000000.0
2007-02-05 02:24:00,82.699,82.727,82.63,82.714,11200000.0
2007-02-05 02:25:00,82.709,82.728,82.709,82.714,17000000.0
2007-02-05 02:26:00,82.728,82.734,82.717,82.728,17600000.0
2007-02-05 02:27:00,82.717,82.73,82.714,82.73,17600000.0
2007-02-05 02:28:00,82.721,82.739,82.721,82.728,14400000.0
2007-02-05 02:29:00,82.729,82.729,82.708,82.708,11200000.0
2007-02-05 02:30:00,82.693,82.697,82.685,82.688,10600000.0
2007-02-05 02:31:00,82.692,82.698,82.681,82.687,18000000.0
2007-02-05 02:32:00,82.695,82.695,82.658,82.66,11200000.0
2007-02-05 02:33:00,82.672,82.688,82.672,82.688,11200000.0
2007-02-05 02:34:00,82.695,82.72,82.695,82.719,14400000.0
2007-02-05 02:35:00,82.713,82.734,82.713,82.73,12800000.0
2007-02-05 02:36:00,82.739,82.782,82.739,82.781,12800000.0
2007-02-05 02:37:00,82.789,82.793,82.781,82.781,12800000.0
2007-02-05 02:38:00,82.804,82.807,82.799,82.807,12800000.0
2007-02-05 02:39:00,82.799,82.809,82.796,82.804,16000000.0
2007-02-05 02:40:00,82.814,82.83,82.814,82.826,12800000.0
2007-02-05 02:41:00,82.836,82.836,82.828,82.829,11200000.0
2007-02-05 02:42:00,82.805,82.809,82.798,82.798,12800000.0
2007-02-05 02:43:00,82.794,82.794,82.781,82.783,11200000.0
2007-02-05 02:44:00,82.769,82.769,82.759,82.769,12800000.0
2007-02-05 02:45:00,82.771,82.771,82.763,82.769,11200000.0
2007-02-05 02:47:00,82.772,82.772,82.764,82.768,12800000.0
2007-02-05 02:48:00,82.771,82.784,82.76,82.76,14400000.0
2007-02-05 02:49:00,82.745,82.758,82.745,82.758,17600000.0
2007-02-05 02:50:00,82.76,82.76,82.747,82.747,11200000.0
2007-02-05 02:51:00,82.735,82.735,82.719,82.731,11200000.0
2007-02-05 02:52:00,82.735,82.742,82.683,82.741,11200000.0
2007-02-05 02:53:00,82.747,82.752,82.74,82.74,11200000.0
2007-02-05 02:54:00,82.645,82.75,82.645,82.75,11200000.0
2007-02-05 02:55:00,82.785,82.785,82.757,82.757,11200000.0
2007-02-05 02:56:00,82.766,82.778,82.766,82.767,11200000.0
2007-02-05 02:58:00,82.757,82.782,82.744,82.782,8000000.0
2007-02-05 02:59:00,82.781,82.784,82.772,82.772,11200000.0
2007-02-05 03:00:00,82.78,82.782,82.668,82.668,11200000.0
2007-02-05 03:01:00,82.743,82.753,82.728,82.728,11200000.0
2007-02-05 03:02:00,82.73,82.736,82.729,82.736,11200000.0
2007-02-05 03:03:00,82.734,82.734,82.717,82.723,14400000.0
2007-02-05 03:04:00,82.723,82.723,82.71,82.71,11200000.0
2007-02-05 03:05:00,82.697,82.697,82.665,82.667,14800000.0
2007-02-05 03:06:00,82.666,82.666,82.645,82.647,16000000.0
2007-02-05 03:07:00,82.648,82.661,82.646,82.646,13800000.0
2007-02-05 03:08:00,82.645,82.645,82.611,82.611,11200000.0
2007-02-05 03:09:00,82.629,82.64,82.629,82.63,11200000.0
2007-02-05 03:10:00,82.623,82.629,82.619,82.622,16000000.0
2007-02-05 03:11:00,82.617,82.624,82.617,82.619,11200000.0
2007-02-05 03:12:00,82.602,82.606,82.581,82.581,17600000.0
2007-02-05 03:13:00,82.588,82.599,82.588,82.597,16000000.0
2007-02-05 03:14:00,82.599,82.603,82.599,82.601,11200000.0
2007-02-05 03:15:00,82.61,82.61,82.601,82.604,17600000.0
2007-02-05 03:17:00,82.598,82.598,82.58,82.596,11200000.0
2007-02-05 03:18:00,82.601,82.617,82.601,82.617,12800000.0
2007-02-05 03:19:00,82.604,82.624,82.604,82.616,12800000.0
2007-02-05 03:20:00,82.607,82.612,82.598,82.612,12800000.0
2007-02-05 03:21:00,82.612,82.612,82.6,82.608,14400000.0
2007-02-05 03:22:00,82.609,82.611,82.601,82.601,11200000.0
2007-02-05 03:23:00,82.612,82.62,82.606,82.614,9600000.0
2007-02-05 03:24:00,82.6,82.612,82.596,82.612,9600000.0
2007-02-05 03:25:00,82.612,82.632,82.612,82.629,17600000.0
2007-02-05 03:26:00,82.635,82.637,82.621,82.621,12800000.0
2007-02-05 03:27:00,82.629,82.633,82.626,82.626,13800000.0
2007-02-05 03:28:00,82.632,82.636,82.632,82.636,11200000.0
2007-02-05 03:29:00,82.629,82.634,82.62,82.62,12200000.0
2007-02-05 03:30:00,82.627,82.654,82.572,82.653,17600000.0
2007-02-05 03:31:00,82.64,82.65,82.636,82.642,12200000.0
2007-02-05 03:32:00,82.626,82.651,82.626,82.651,8000000.0
2007-02-05 03:33:00,82.659,82.681,82.659,82.678,11200000.0
2007-02-05 03:34:00,82.685,82.685,82.673,82.68,11200000.0
2007-02-05 03:35:00,82.68,82.681,82.669,82.679,17600000.0
2007-02-05 03:36:00,82.682,82.682,82.667,82.667,11200000.0
2007-02-05 03:37:00,82.663,82.676,82.663,82.676,17600000.0
2007-02-05 03:38:00,82.668,82.683,82.668,82.677,12800000.0
2007-02-05 03:39:00,82.668,82.676,82.612,82.676,14400000.0
2007-02-05 03:40:00,82.646,82.646,82.634,82.642,13200000.0
2007-02-05 03:42:00,82.646,82.654,82.637,82.654,13200000.0
2007-02-05 03:43:00,82.655,82.659,82.638,82.659,11200000.0
2007-02-05 03:44:00,82.657,82.664,82.649,82.651,12800000.0
2007-02-05 03:45:00,82.651,82.664,82.651,82.656,11200000.0
2007-02-05 03:46:00,82.672,82.681,82.672,82.679,11200000.0
2007-02-05 03:47:00,82.688,82.689,82.666,82.666,11200000.0
2007-02-05 03:48:00,82.67,82.671,82.663,82.671,11200000.0
2007-02-05 03:50:00,82.668,82.67,82.665,82.665,11200000.0
2007-02-05 03:51:00,82.67,82.671,82.662,82.671,8000000.0
2007-02-05 03:52:00,82.676,82.677,82.661,82.674,14400000.0
2007-02-05 03:53:00,82.673,82.673,82.664,82.664,9600000.0
2007-02-05 03:54:00,82.663,82.663,82.651,82.655,14400000.0
2007-02-05 03:55:00,82.673,82.678,82.664,82.678,14400000.0
2007-02-05 03:56:00,82.696,82.696,82.666,82.666,12800000.0
2007-02-05 03:57:00,82.663,82.663,82.651,82.658,12800000.0
2007-02-05 03:58:00,82.644,82.657,82.639,82.639,16000000.0
2007-02-05 03:59:00,82.644,82.644,82.614,82.614,12800000.0
2007-02-05 04:00:00,82.618,82.618,82.583,82.583,13800000.0
2007-02-05 04:01:00,82.58,82.58,82.551,82.556,11200000.0
2007-02-05 04:02:00,82.549,82.549,82.53,82.53,8000000.0
2007-02-05 04:03:00,82.55,82.554,82.548,82.551,12800000.0
2007-02-05 04:04:00,82.54,82.555,82.54,82.55,12800000.0
2007-02-05 04:05:00,82.554,82.563,82.554,82.562,11200000.0
2007-02-05 04:06:00,82.557,82.557,82.537,82.537,13800000.0
2007-02-05 04:07:00,82.544,82.562,82.544,82.55,14400000.0
2007-02-05 04:08:00,82.567,82.577,82.555,82.577,11200000.0
2007-02-05 04:09:00,82.571,82.584,82.561,82.584,11200000.0
2007-02-05 04:10:00,82.585,82.585,82.563,82.563,14400000.0
2007-02-05 04:11:00,82.574,82.574,82.56,82.571,12800000.0
2007-02-05 04:12:00,82.579,82.584,82.569,82.569,8000000.0
2007-02-05 04:13:00,82.585,82.585,82.574,82.574,11200000.0
2007-02-05 04:14:00,82.575,82.584,82.547,82.547,11200000.0
2007-02-05 04:15:00,82.535,82.56,82.533,82.56,12800000.0
2007-02-05 04:16:00,82.572,82.584,82.572,82.578,11200000.0
2007-02-05 04:17:00,82.577,82.577,82.567,82.571,14400000.0
2007-02-05 04:18:00,82.576,82.576,82.542,82.559,12800000.0
2007-02-05 04:20:00,82.548,82.548,82.452,82.525,11200000.0
2007-02-05 04:21:00,82.526,82.527,82.519,82.519,11200000.0
2007-02-05 04:22:00,82.515,82.535,82.514,82.531,16000000.0
2007-02-05 04:24:00,82.554,82.554,82.544,82.544,12800000.0
2007-02-05 04:25:00,82.541,82.541,82.522,82.522,14400000.0
2007-02-05 04:26:00,82.514,82.519,82.51,82.51,14400000.0
2007-02-05 04:27:00,82.525,82.539,82.525,82.537,9600000.0
2007-02-05 04:28:00,82.537,82.548,82.534,82.548,11200000.0
2007-02-05 04:29:00,82.541,82.555,82.541,82.552,12800000.0
2007-02-05 04:30:00,82.552,82.563,82.55,82.552,12800000.0
2007-02-05 04:31:00,82.572,82.574,82.563,82.564,12800000.0
2007-02-05 04:32:00,82.566,82.568,82.557,82.568,12800000.0
2007-02-05 04:33:00,82.566,82.566,82.531,82.534,15400000.0
2007-02-05 04:34:00,82.537,82.553,82.537,82.548,12800000.0
2007-02-05 04:35:00,82.557,82.614,82.557,82.614,12200000.0
2007-02-05 04:36:00,82.605,82.621,82.605,82.616,11200000.0
2007-02-05 04:37:00,82.618,82.618,82.599,82.599,12800000.0
2007-02-05 04:38:00,82.605,82.605,82.587,82.595,9600000.0
2007-02-05 04:41:00,82.605,82.605,82.589,82.605,11200000.0
2007-02-05 04:42:00,82.602,82.602,82.57,82.576,12800000.0
2007-02-05 04:43:00,82.575,82.59,82.575,82.582,12800000.0
2007-02-05 04:44:00,82.589,82.589,82.572,82.586,9600000.0
2007-02-05 04:45:00,82.591,82.591,82.57,82.585,12800000.0
2007-02-05 04:46:00,82.592,82.596,82.588,82.588,14400000.0
2007-02-05 04:48:00,82.604,82.607,82.589,82.589,12800000.0
2007-02-05 04:49:00,82.573,82.592,82.573,82.584,11200000.0
2007-02-05 04:50:00,82.587,82.587,82.56,82.56,11200000.0
2007-02-05 04:51:00,82.564,82.577,82.479,82.577,14400000.0
2007-02-05 04:52:00,82.578,82.592,82.573,82.587,11600000.0
2007-02-05 04:53:00,82.588,82.595,82.584,82.584,9600000.0
2007-02-05 04:54:00,82.579,82.581,82.565,82.565,12800000.0
2007-02-05 04:55:00,82.562,82.562,82.55,82.558,11200000.0
2007-02-05 04:56:00,82.565,82.565,82.553,82.559,17600000.0
2007-02-05 04:57:00,82.538,82.547,82.53,82.547,11200000.0
2007-02-05 04:58:00,82.547,82.547,82.542,82.542,8000000.0
2007-02-05 04:59:00,82.555,82.555,82.546,82.554,12800000.0
2007-02-05 05:01:00,82.566,82.588,82.566,82.588,14400000.0
2007-02-05 05:02:00,82.592,82.592,82.574,82.574,14400000.0
2007-02-05 05:03:00,82.575,82.579,82.555,82.555,12800000.0
2007-02-05 05:04:00,82.567,82.574,82.566,82.573,8000000.0
2007-02-05 05:05:00,82.555,82.57,82.555,82.57,11200000.0
2007-02-05 05:06:00,82.554,82.554,82.541,82.546,11200000.0
2007-02-05 05:07:00,82.528,82.551,82.528,82.548,14400000.0
2007-02-05 05:09:00,82.531,82.536,82.509,82.509,17600000.0
2007-02-05 05:10:00,82.518,82.53,82.499,82.53,12800000.0
2007-02-05 05:11:00,82.531,82.531,82.516,82.517,12800000.0
2007-02-05 05:12:00,82.529,82.532,82.521,82.522,12800000.0
2007-02-05 05:13:00,82.526,82.534,82.52,82.527,12800000.0
2007-02-05 05:14:00,82.521,82.521,82.506,82.507,14400000.0
2007-02-05 05:15:00,82.495,82.497,82.471,82.474,16000000.0
2007-02-05 05:16:00,82.488,82.488,82.421,82.478,16000000.0
2007-02-05 05:17:00,82.475,82.485,82.475,82.485,11200000.0
2007-02-05 05:18:00,82.478,82.485,82.463,82.485,8000000.0
2007-02-05 05:20:00,82.471,82.494,82.471,82.494,11200000.0
2007-02-05 05:21:00,82.482,82.488,82.471,82.482,12800000.0
2007-02-05 05:22:00,82.475,82.488,82.475,82.488,11200000.0
2007-02-05 05:23:00,82.496,82.518,82.496,82.518,12800000.0
2007-02-05 05:24:00,82.519,82.527,82.519,82.522,11200000.0
2007-02-05 05:25:00,82.545,82.556,82.545,82.554,12800000.0
2007-02-05 05:26:00,82.539,82.539,82.525,82.528,12800000.0
2007-02-05 05:28:00,82.519,82.534,82.519,82.534,11200000.0
2007-02-05 05:29:00,82.543,82.556,82.543,82.545,11200000.0
2007-02-05 05:30:00,82.551,82.551,82.527,82.533,16000000.0
2007-02-05 05:31:00,82.532,82.547,82.532,82.547,17600000.0
2007-02-05 05:32:00,82.526,82.535,82.526,82.528,12800000.0
2007-02-05 05:33:00,82.528,82.539,82.528,82.535,9600000.0
2007-02-05 05:34:00,82.552,82.556,82.551,82.553,16000000.0
2007-02-05 05:35:00,82.554,82.554,82.545,82.545,11200000.0
2007-02-05 05:37:00,82.535,82.542,82.535,82.537,11200000.0
2007-02-05 05:38:00,82.532,82.552,82.525,82.552,16000000.0
2007-02-05 05:39:00,82.539,82.556,82.53,82.556,11200000.0
2007-02-05 05:40:00,82.568,82.584,82.568,82.583,9600000.0
2007-02-05 05:41:00,82.584,82.584,82.576,82.579,12800000.0
2007-02-05 05:43:00,82.587,82.596,82.587,82.589,11200000.0
2007-02-05 05:44:00,82.593,82.593,82.589,82.589,11200000.0
2007-02-05 05:45:00,82.58,82.591,82.58,82.589,16000000.0
2007-02-05 05:47:00,82.593,82.633,82.593,82.633,14400000.0
2007-02-05 05:48:00,82.65,82.655,82.614,82.623,12800000.0
2007-02-05 05:49:00,82.606,82.618,82.606,82.611,17600000.0
2007-02-05 05:50:00,82.613,82.618,82.602,82.602,11200000.0
2007-02-05 05:51:00,82.63,82.631,82.609,82.609,11200000.0
2007-02-05 05:52:00,82.605,82.607,82.593,82.607,12800000.0
2007-02-05 05:53:00,82.612,82.618,82.61,82.616,17600000.0
2007-02-05 05:54:00,82.613,82.621,82.607,82.61,9600000.0
2007-02-05 05:56:00,82.6,82.614,82.6,82.609,12800000.0
2007-02-05 05:57:00,82.584,82.603,82.584,82.603,12800000.0
2007-02-05 06:00:00,82.611,82.611,82.604,82.606,8000000.0
2007-02-05 06:01:00,82.605,82.605,82.585,82.597,11200000.0
2007-02-05 06:03:00,82.601,82.607,82.595,82.606,11200000.0
2007-02-05 06:05:00,82.606,82.616,82.603,82.615,14400000.0
2007-02-05 06:06:00,82.614,82.614,82.603,82.603,12800000.0
2007-02-05 06:07:00,82.605,82.613,82.604,82.613,11200000.0
2007-02-05 06:09:00,82.608,82.608,82.599,82.601,11200000.0
2007-02-05 06:10:00,82.603,82.631,82.524,82.628,11200000.0
2007-02-05 06:11:00,82.629,82.629,82.602,82.614,17600000.0
2007-02-05 06:12:00,82.598,82.598,82.586,82.59,11200000.0
2007-02-05 06:14:00,82.589,82.598,82.581,82.595,12800000.0
2007-02-05 06:15:00,82.592,82.594,82.59,82.59,8000000.0
2007-02-05 06:16:00,82.588,82.588,82.576,82.578,8000000.0
2007-02-05 06:18:00,82.592,82.592,82.585,82.592,12800000.0
2007-02-05 06:19:00,82.596,82.606,82.594,82.606,12800000.0
2007-02-05 06:20:00,82.6,82.609,82.599,82.599,16000000.0
2007-02-05 06:21:00,82.618,82.631,82.614,82.629,12800000.0
2007-02-05 06:22:00,82.647,82.656,82.635,82.656,12800000.0
2007-02-05 06:24:00,82.659,82.661,82.656,82.66,8000000.0
2007-02-05 06:25:00,82.654,82.662,82.639,82.662,12800000.0
2007-02-05 06:26:00,82.662,82.662,82.645,82.65,12800000.0
2007-02-05 06:27:00,82.652,82.652,82.631,82.648,14400000.0
2007-02-05 06:28:00,82.638,82.639,82.617,82.617,8000000.0
2007-02-05 06:29:00,82.607,82.61,82.597,82.597,11200000.0
2007-02-05 06:30:00,82.576,82.599,82.576,82.599,14400000.0
2007-02-05 06:31:00,82.589,82.595,82.585,82.589,14400000.0
2007-02-05 06:32:00,82.597,82.61,82.588,82.605,12800000.0
2007-02-05 06:33:00,82.616,82.63,82.61,82.629,17600000.0
2007-02-05 06:34:00,82.613,82.637,82.613,82.637,12800000.0
2007-02-05 06:35:00,82.647,82.655,82.646,82.655,12800000.0
2007-02-05 06:36:00,82.66,82.664,82.644,82.662,14400000.0
2007-02-05 06:37:00,82.662,82.67,82.662,82.662,13200000.0
2007-02-05 06:38:00,82.658,82.658,82.649,82.653,16000000.0
2007-02-05 06:39:00,82.647,82.647,82.627,82.638,11200000.0
2007-02-05 06:40:00,82.64,82.642,82.634,82.637,9600000.0
2007-02-05 06:41:00,82.64,82.647,82.637,82.647,12800000.0
2007-02-05 06:42:00,82.648,82.649,82.641,82.649,9600000.0
2007-02-05 06:43:00,82.594,82.669,82.594,82.659,16000000.0
2007-02-05 06:44:00,82.656,82.658,82.644,82.646,17600000.0
2007-02-05 06:45:00,82.657,82.657,82.642,82.651,17600000.0
2007-02-05 06:46:00,82.649,82.658,82.636,82.642,12800000.0
2007-02-05 06:47:00,82.635,82.637,82.628,82.637,12800000.0
2007-02-05 06:48:00,82.631,82.636,82.621,82.621,17600000.0
2007-02-05 06:49:00,82.618,82.655,82.618,82.655,17600000.0
2007-02-05 06:50:00,82.65,82.66,82.65,82.655,14800000.0
2007-02-05 06:51:00,82.649,82.661,82.647,82.647,12800000.0
2007-02-05 06:52:00,82.65,82.654,82.64,82.64,12800000.0
2007-02-05 06:53:00,82.627,82.662,82.627,82.662,17600000.0
2007-02-05 06:54:00,82.66,82.66,82.635,82.645,14400000.0
2007-02-05 06:55:00,82.633,82.64,82.631,82.64,9600000.0
2007-02-05 06:57:00,82.635,82.656,82.635,82.656,14400000.0
2007-02-05 06:58:00,82.634,82.635,82.627,82.627,12800000.0
2007-02-05 06:59:00,82.624,82.627,82.607,82.621,12800000.0
2007-02-05 07:00:00,82.622,82.629,82.618,82.629,16400000.0
2007-02-05 07:01:00,82.631,82.655,82.631,82.644,17600000.0
2007-02-05 07:03:00,82.629,82.644,82.628,82.644,12800000.0
2007-02-05 07:04:00,82.648,82.664,82.648,82.664,12800000.0
2007-02-05 07:05:00,82.65,82.655,82.643,82.655,11200000.0
2007-02-05 07:08:00,82.664,82.667,82.652,82.652,16000000.0
2007-02-05 07:09:00,82.666,82.667,82.655,82.655,13200000.0
2007-02-05 07:10:00,82.647,82.658,82.642,82.655,9600000.0
2007-02-05 07:11:00,82.645,82.645,82.632,82.639,12800000.0
2007-02-05 07:12:00,82.637,82.667,82.637,82.667,6400000.0
2007-02-05 07:13:00,82.658,82.665,82.656,82.656,12800000.0
2007-02-05 07:14:00,82.652,82.667,82.651,82.651,11200000.0
2007-02-05 07:16:00,82.647,82.668,82.647,82.668,11200000.0
2007-02-05 07:17:00,82.682,82.682,82.671,82.671,13200000.0
2007-02-05 07:19:00,82.688,82.688,82.671,82.679,12800000.0
2007-02-05 07:22:00,82.677,82.681,82.672,82.675,17600000.0
2007-02-05 07:23:00,82.673,82.676,82.667,82.671,11200000.0
2007-02-05 07:25:00,82.685,82.688,82.67,82.688,16000000.0
2007-02-05 07:26:00,82.664,82.668,82.654,82.661,11200000.0
2007-02-05 07:27:00,82.665,82.677,82.661,82.661,16000000.0
2007-02-05 07:28:00,82.668,82.687,82.668,82.687,14400000.0
2007-02-05 07:29:00,82.686,82.686,82.672,82.673,11200000.0
2007-02-05 07:30:00,82.673,82.686,82.673,82.686,11200000.0
2007-02-05 07:31:00,82.679,82.682,82.655,82.655,17600000.0
2007-02-05 07:32:00,82.673,82.678,82.658,82.678,17600000.0
2007-02-05 07:33:00,82.657,82.668,82.657,82.668,8000000.0
2007-02-05 07:34:00,82.664,82.673,82.66,82.673,12800000.0
2007-02-05 07:35:00,82.668,82.679,82.668,82.672,15400000.0
2007-02-05 07:36:00,82.664,82.688,82.664,82.676,11200000.0
2007-02-05 07:37:00,82.669,82.671,82.655,82.671,11200000.0
2007-02-05 07:39:00,82.676,82.676,82.666,82.673,11200000.0
2007-02-05 07:40:00,82.671,82.681,82.662,82.662,11200000.0
2007-02-05 07:41:00,82.646,82.657,82.644,82.65,12800000.0
2007-02-05 07:42:00,82.655,82.679,82.655,82.679,13200000.0
2007-02-05 07:44:00,82.681,82.681,82.666,82.67,11200000.0
2007-02-05 07:45:00,82.67,82.675,82.666,82.675,11200000.0
2007-02-05 07:46:00,82.69,82.699,82.683,82.683,11200000.0
2007-02-05 07:48:00,82.677,82.688,82.677,82.684,14400000.0
2007-02-05 07:49:00,82.677,82.698,82.677,82.698,17600000.0
2007-02-05 07:50:00,82.686,82.69,82.678,82.678,8000000.0
2007-02-05 07:51:00,82.67,82.681,82.666,82.673,12800000.0
2007-02-05 07:53:00,82.665,82.671,82.662,82.664,12800000.0
2007-02-05 07:54:00,82.672,82.677,82.666,82.677,11200000.0
2007-02-05 07:56:00,82.685,82.685,82.673,82.683,16000000.0
2007-02-05 07:57:00,82.671,82.68,82.657,82.657,11200000.0
2007-02-05 07:58:00,82.661,82.667,82.66,82.66,11200000.0
2007-02-05 07:59:00,82.654,82.677,82.652,82.677,12800000.0
2007-02-05 08:00:00,82.655,82.66,82.647,82.659,8000000.0
2007-02-05 08:01:00,82.641,82.647,82.638,82.639,8000000.0
2007-02-05 08:02:00,82.628,82.628,82.619,82.626,11200000.0
2007-02-05 08:03:00,82.632,82.65,82.632,82.642,11200000.0
2007-02-05 08:04:00,82.632,82.641,82.625,82.641,17600000.0
2007-02-05 08:05:00,82.632,82.658,82.632,82.656,14400000.0
2007-02-05 08:06:00,82.658,82.658,82.652,82.652,3200000.0
2007-02-05 08:07:00,82.657,82.657,82.646,82.655,11200000.0
2007-02-05 08:08:00,82.636,82.653,82.635,82.637,17600000.0
2007-02-05 08:09:00,82.642,82.642,82.617,82.617,12800000.0
2007-02-05 08:10:00,82.621,82.641,82.621,82.634,12800000.0
2007-02-05 08:11:00,82.627,82.627,82.607,82.613,11200000.0
2007-02-05 08:12:00,82.586,82.604,82.586,82.603,16000000.0
2007-02-05 08:13:00,82.6,82.6,82.587,82.592,11200000.0
2007-02-05 08:14:00,82.591,82.607,82.591,82.601,12800000.0
2007-02-05 08:15:00,82.605,82.617,82.591,82.591,16000000.0
2007-02-05 08:16:00,82.586,82.593,82.577,82.593,11200000.0
2007-02-05 08:17:00,82.609,82.614,82.605,82.614,12800000.0
2007-02-05 08:18:00,82.603,82.612,82.594,82.612,12800000.0
2007-02-05 08:19:00,82.608,82.609,82.59,82.593,14400000.0
2007-02-05 08:20:00,82.607,82.616,82.591,82.591,16000000.0
2007-02-05 08:21:00,82.601,82.611,82.589,82.605,17600000.0
2007-02-05 08:23:00,82.615,82.618,82.609,82.611,11200000.0
2007-02-05 08:24:00,82.616,82.618,82.616,82.618,9600000.0
2007-02-05 08:25:00,82.605,82.607,82.597,82.597,12800000.0
2007-02-05 08:26:00,82.59,82.6,82.508,82.6,8000000.0
2007-02-05 08:27:00,82.573,82.582,82.564,82.57,12800000.0
2007-02-05 08:28:00,82.584,82.597,82.564,82.597,11200000.0
2007-02-05 08:29:00,82.597,82.601,82.588,82.601,14400000.0
2007-02-05 08:30:00,82.593,82.603,82.591,82.591,11200000.0
2007-02-05 08:31:00,82.575,82.592,82.575,82.583,12800000.0
2007-02-05 08:32:00,82.591,82.592,82.587,82.592,11200000.0
2007-02-05 08:33:00,82.594,82.594,82.576,82.576,11200000.0
2007-02-05 08:34:00,82.584,82.6,82.584,82.599,9600000.0
2007-02-05 08:35:00,82.587,82.594,82.575,82.593,17600000.0
2007-02-05 08:36:00,82.586,82.596,82.586,82.586,17000000.0
2007-02-05 08:38:00,82.592,82.619,82.592,82.619,11200000.0
2007-02-05 08:39:00,82.61,82.635,82.61,82.635,16400000.0
2007-02-05 08:41:00,82.621,82.629,82.617,82.623,17600000.0
2007-02-05 08:42:00,82.623,82.631,82.621,82.627,12800000.0
2007-02-05 08:44:00,82.618,82.618,82.609,82.614,12800000.0
2007-02-05 08:45:00,82.621,82.639,82.621,82.634,16000000.0
2007-02-05 08:46:00,82.623,82.626,82.619,82.619,11200000.0
2007-02-05 08:47:00,82.616,82.616,82.596,82.606,11200000.0
2007-02-05 08:48:00,82.607,82.607,82.597,82.603,12800000.0
2007-02-05 08:49:00,82.609,82.622,82.607,82.607,17600000.0
2007-02-05 08:50:00,82.603,82.603,82.573,82.573,12800000.0
2007-02-05 08:51:00,82.561,82.589,82.556,82.589,17600000.0
2007-02-05 08:52:00,82.575,82.575,82.56,82.568,11200000.0
2007-02-05 08:53:00,82.604,82.614,82.599,82.599,15400000.0
2007-02-05 08:54:00,82.605,82.613,82.599,82.603,11200000.0
2007-02-05 08:55:00,82.609,82.617,82.604,82.604,16000000.0
2007-02-05 08:56:00,82.612,82.617,82.612,82.616,11200000.0
2007-02-05 08:57:00,82.584,82.604,82.584,82.604,11200000.0
2007-02-05 08:58:00,82.621,82.621,82.597,82.597,9600000.0
2007-02-05 08:59:00,82.596,82.608,82.596,82.604,12800000.0
2007-02-05 09:00:00,82.595,82.597,82.59,82.597,18000000.0
2007-02-05 09:01:00,82.6,82.612,82.6,82.6,11600000.0
2007-02-05 09:02:00,82.607,82.616,82.594,82.616,11200000.0
2007-02-05 09:04:00,82.608,82.615,82.605,82.605,11200000.0
2007-02-05 09:05:00,82.598,82.606,82.596,82.6,11200000.0
2007-02-05 09:06:00,82.598,82.614,82.598,82.614,12800000.0
2007-02-05 09:09:00,82.609,82.61,82.594,82.604,17600000.0
2007-02-05 09:10:00,82.578,82.587,82.578,82.584,12200000.0
2007-02-05 09:11:00,82.575,82.575,82.549,82.568,12800000.0
2007-02-05 09:12:00,82.551,82.551,82.545,82.547,12800000.0
2007-02-05 09:13:00,82.546,82.55,82.542,82.543,11200000.0
2007-02-05 09:14:00,82.546,82.552,82.544,82.545,11200000.0
2007-02-05 09:15:00,82.539,82.548,82.539,82.543,11200000.0
2007-02-05 09:16:00,82.556,82.566,82.551,82.551,12800000.0
2007-02-05 09:18:00,82.536,82.541,82.53,82.541,14400000.0
2007-02-05 09:19:00,82.534,82.545,82.529,82.529,12800000.0
2007-02-05 09:20:00,82.529,82.541,82.523,82.541,16000000.0
2007-02-05 09:21:00,82.541,82.541,82.53,82.53,11200000.0
2007-02-05 09:22:00,82.53,82.53,82.513,82.515,17600000.0
2007-02-05 09:23:00,82.518,82.533,82.518,82.533,12800000.0
2007-02-05 09:24:00,82.43,82.525,82.43,82.525,11200000.0
2007-02-05 09:25:00,82.534,82.545,82.531,82.531,12200000.0
2007-02-05 09:26:00,82.522,82.532,82.51,82.532,11200000.0
2007-02-05 09:27:00,82.539,82.545,82.526,82.526,11200000.0
2007-02-05 09:28:00,82.509,82.51,82.492,82.503,12800000.0
2007-02-05 09:29:00,82.501,82.515,82.499,82.515,11200000.0
2007-02-05 09:30:00,82.52,82.523,82.51,82.51,12800000.0
2007-02-05 09:31:00,82.52,82.526,82.52,82.526,12200000.0
2007-02-05 09:32:00,82.498,82.498,82.452,82.452,13800000.0
2007-02-05 09:33:00,82.473,82.483,82.469,82.477,12800000.0
2007-02-05 09:34:00,82.489,82.489,82.482,82.483,11200000.0
2007-02-05 09:35:00,82.479,82.479,82.456,82.456,12800000.0
2007-02-05 09:36:00,82.441,82.452,82.441,82.445,9600000.0
2007-02-05 09:37:00,82.449,82.479,82.403,82.455,16000000.0
2007-02-05 09:38:00,82.478,82.484,82.471,82.477,11200000.0
2007-02-05 09:39:00,82.488,82.496,82.48,82.48,12800000.0
2007-02-05 09:40:00,82.488,82.498,82.482,82.498,13800000.0
2007-02-05 09:41:00,82.503,82.507,82.498,82.498,11200000.0
2007-02-05 09:42:00,82.509,82.517,82.502,82.502,16000000.0
2007-02-05 09:43:00,82.495,82.495,82.481,82.481,12200000.0
2007-02-05 09:44:00,82.499,82.538,82.499,82.531,12800000.0
2007-02-05 09:45:00,82.533,82.533,82.513,82.524,12800000.0
2007-02-05 09:47:00,82.535,82.535,82.522,82.53,12800000.0
2007-02-05 09:48:00,82.522,82.522,82.501,82.51,11200000.0
2007-02-05 09:49:00,82.522,82.547,82.519,82.547,12800000.0
2007-02-05 09:50:00,82.552,82.552,82.517,82.517,16000000.0
2007-02-05 09:51:00,82.468,82.502,82.468,82.502,16000000.0
2007-02-05 09:52:00,82.493,82.493,82.478,82.479,14400000.0
2007-02-05 09:53:00,82.474,82.483,82.463,82.463,12800000.0
2007-02-05 09:54:00,82.449,82.449,82.44,82.447,17600000.0
2007-02-05 09:55:00,82.442,82.451,82.442,82.446,10600000.0
2007-02-05 09:56:00,82.447,82.454,82.441,82.454,14400000.0
2007-02-05 09:57:00,82.46,82.467,82.454,82.455,17600000.0
2007-02-05 09:58:00,82.457,82.528,82.405,82.499,17600000.0
2007-02-05 09:59:00,82.484,82.493,82.48,82.487,17600000.0
2007-02-05 10:00:00,82.493,82.499,82.482,82.499,11200000.0
2007-02-05 10:01:00,82.509,82.518,82.509,82.513,12800000.0
2007-02-05 10:02:00,82.512,82.52,82.509,82.52,16400000.0
2007-02-05 10:03:00,82.537,82.538,82.52,82.529,11200000.0
2007-02-05 10:04:00,82.519,82.532,82.519,82.53,7400000.0
2007-02-05 10:05:00,82.548,82.567,82.548,82.556,14400000.0
2007-02-05 10:06:00,82.535,82.547,82.535,82.547,16000000.0
2007-02-05 10:07:00,82.548,82.554,82.539,82.554,12200000.0
2007-02-05 10:08:00,82.548,82.553,82.542,82.553,11200000.0
2007-02-05 10:09:00,82.567,82.575,82.562,82.574,12800000.0
2007-02-05 10:10:00,82.57,82.573,82.55,82.573,17600000.0
2007-02-05 10:11:00,82.555,82.565,82.551,82.565,11200000.0
2007-02-05 10:12:00,82.571,82.571,82.555,82.564,12800000.0
2007-02-05 10:13:00,82.555,82.569,82.554,82.569,12800000.0
2007-02-05 10:14:00,82.565,82.565,82.555,82.561,11200000.0
2007-02-05 10:15:00,82.557,82.565,82.557,82.565,13200000.0
2007-02-05 10:16:00,82.569,82.569,82.546,82.546,12800000.0
2007-02-05 10:17:00,82.55,82.633,82.55,82.633,11200000.0
2007-02-05 10:18:00,82.623,82.643,82.616,82.629,11200000.0
2007-02-05 10:19:00,82.628,82.628,82.623,82.624,11200000.0
2007-02-05 10:20:00,82.637,82.639,82.624,82.636,17000000.0
2007-02-05 10:21:00,82.613,82.635,82.611,82.627,16000000.0
2007-02-05 10:22:00,82.629,82.634,82.615,82.615,11200000.0
2007-02-05 10:23:00,82.616,82.635,82.605,82.635,11200000.0
2007-02-05 10:24:00,82.637,82.647,82.637,82.646,12800000.0
2007-02-05 10:25:00,82.63,82.636,82.614,82.636,11200000.0
2007-02-05 10:26:00,82.652,82.664,82.641,82.664,12800000.0
2007-02-05 10:27:00,82.67,82.677,82.669,82.677,11200000.0
2007-02-05 10:28:00,82.672,82.682,82.666,82.682,12800000.0
2007-02-05 10:29:00,82.659,82.724,82.654,82.724,11200000.0
2007-02-05 10:30:00,82.68,82.68,82.666,82.673,8000000.0
2007-02-05 10:31:00,82.683,82.683,82.657,82.674,12800000.0
2007-02-05 10:32:00,82.674,82.687,82.672,82.687,17600000.0
2007-02-05 10:33:00,82.67,82.684,82.669,82.669,11200000.0
2007-02-05 10:34:00,82.665,82.669,82.655,82.669,11200000.0
2007-02-05 10:35:00,82.662,82.669,82.652,82.669,11200000.0
2007-02-05 10:36:00,82.659,82.666,82.651,82.657,11200000.0
2007-02-05 10:37:00,82.657,82.663,82.565,82.653,11200000.0
2007-02-05 10:38:00,82.664,82.67,82.652,82.67,12800000.0
2007-02-05 10:39:00,82.663,82.706,82.663,82.706,11200000.0
2007-02-05 10:40:00,82.7,82.716,82.697,82.707,16000000.0
2007-02-05 10:41:00,82.719,82.729,82.719,82.72,12800000.0
2007-02-05 10:42:00,82.711,82.715,82.696,82.715,11200000.0
2007-02-05 10:43:00,82.72,82.732,82.718,82.732,11200000.0
2007-02-05 10:44:00,82.732,82.734,82.726,82.727,12800000.0
2007-02-05 10:45:00,82.699,82.706,82.691,82.706,12800000.0
2007-02-05 10:46:00,82.709,82.713,82.708,82.713,12800000.0
2007-02-05 10:47:00,82.707,82.707,82.681,82.704,12800000.0
2007-02-05 10:48:00,82.697,82.697,82.682,82.695,12800000.0
2007-02-05 10:49:00,82.679,82.686,82.679,82.683,11200000.0
2007-02-05 10:50:00,82.689,82.74,82.689,82.736,16000000.0
2007-02-05 10:51:00,82.749,82.764,82.749,82.764,17600000.0
2007-02-05 10:52:00,82.767,82.775,82.764,82.764,11200000.0
2007-02-05 10:53:00,82.773,82.773,82.755,82.759,11200000.0
2007-02-05 10:54:00,82.758,82.762,82.746,82.762,17600000.0
2007-02-05 10:55:00,82.762,82.762,82.746,82.753,11200000.0
2007-02-05 10:56:00,82.773,82.783,82.773,82.773,17600000.0
2007-02-05 10:57:00,82.766,82.786,82.766,82.786,16000000.0
2007-02-05 10:58:00,82.785,82.785,82.683,82.78,12800000.0
2007-02-05 10:59:00,82.768,82.789,82.762,82.785,11200000.0
2007-02-05 11:00:00,82.79,82.802,82.778,82.802,12800000.0
2007-02-05 11:01:00,82.807,82.807,82.789,82.789,12800000.0
2007-02-05 11:02:00,82.799,82.8,82.792,82.792,16000000.0
2007-02-05 11:03:00,82.806,82.812,82.793,82.799,12800000.0
2007-02-05 11:04:00,82.799,82.801,82.794,82.795,14400000.0
2007-02-05 11:05:00,82.796,82.809,82.782,82.783,17600000.0
2007-02-05 11:06:00,82.781,82.794,82.779,82.786,17600000.0
2007-02-05 11:07:00,82.764,82.764,82.739,82.757,17600000.0
2007-02-05 11:08:00,82.697,82.781,82.697,82.777,11200000.0
2007-02-05 11:09:00,82.775,82.777,82.768,82.775,17600000.0
2007-02-05 11:10:00,82.766,82.768,82.756,82.756,12800000.0
2007-02-05 11:11:00,82.768,82.768,82.752,82.752,11200000.0
2007-02-05 11:12:00,82.738,82.743,82.707,82.707,17600000.0
2007-02-05 11:13:00,82.718,82.738,82.711,82.738,14400000.0
2007-02-05 11:14:00,82.751,82.751,82.726,82.726,11200000.0
2007-02-05 11:15:00,82.686,82.704,82.686,82.704,11200000.0
2007-02-05 11:16:00,82.705,82.707,82.691,82.691,12800000.0
2007-02-05 11:17:00,82.668,82.668,82.645,82.657,11200000.0
2007-02-05 11:18:00,82.658,82.667,82.645,82.667,12800000.0
2007-02-05 11:19:00,82.651,82.651,82.639,82.647,17600000.0
2007-02-05 11:20:00,82.655,82.68,82.654,82.68,12800000.0
2007-02-05 11:21:00,82.66,82.66,82.64,82.64,13800000.0
2007-02-05 11:22:00,82.633,82.653,82.618,82.618,12800000.0
2007-02-05 11:23:00,82.606,82.606,82.584,82.584,11200000.0
2007-02-05 11:24:00,82.577,82.595,82.577,82.588,12800000.0
2007-02-05 11:25:00,82.571,82.574,82.542,82.564,17600000.0
2007-02-05 11:26:00,82.589,82.61,82.589,82.608,14400000.0
2007-02-05 11:27:00,82.607,82.664,82.592,82.664,11200000.0
2007-02-05 11:28:00,82.67,82.67,82.637,82.637,14400000.0
2007-02-05 11:29:00,82.632,82.645,82.632,82.64,14400000.0
2007-02-05 11:30:00,82.636,82.642,82.632,82.632,14400000.0
2007-02-05 11:32:00,82.611,82.612,82.589,82.589,17600000.0
2007-02-05 11:33:00,82.585,82.594,82.584,82.584,12800000.0
2007-02-05 11:34:00,82.59,82.596,82.582,82.582,12800000.0
2007-02-05 11:35:00,82.588,82.589,82.575,82.575,11200000.0
2007-02-05 11:36:00,82.574,82.588,82.574,82.577,12800000.0
2007-02-05 11:37:00,82.569,82.577,82.565,82.572,11200000.0
2007-02-05 11:38:00,82.563,82.572,82.563,82.568,11200000.0
2007-02-05 11:39:00,82.565,82.565,82.544,82.555,11200000.0
2007-02-05 11:40:00,82.589,82.59,82.565,82.568,11200000.0
2007-02-05 11:41:00,82.559,82.561,82.548,82.548,16000000.0
2007-02-05 11:42:00,82.548,82.561,82.544,82.554,17600000.0
2007-02-05 11:43:00,82.555,82.557,82.534,82.534,11200000.0
2007-02-05 11:44:00,82.545,82.545,82.534,82.539,11200000.0
2007-02-05 11:46:00,82.537,82.553,82.531,82.553,11200000.0
2007-02-05 11:47:00,82.552,82.552,82.522,82.531,17600000.0
2007-02-05 11:48:00,82.526,82.531,82.518,82.528,11200000.0
2007-02-05 11:49:00,82.541,82.561,82.541,82.559,12800000.0
2007-02-05 11:50:00,82.565,82.566,82.554,82.563,12800000.0
2007-02-05 11:51:00,82.56,82.566,82.557,82.563,11200000.0
2007-02-05 11:52:00,82.578,82.584,82.572,82.584,11200000.0
2007-02-05 11:53:00,82.581,82.582,82.568,82.58,16000000.0
2007-02-05 11:54:00,82.586,82.591,82.583,82.59,14400000.0
2007-02-05 11:55:00,82.585,82.611,82.544,82.611,11200000.0
2007-02-05 11:56:00,82.606,82.609,82.595,82.595,13200000.0
2007-02-05 11:58:00,82.592,82.592,82.585,82.585,11200000.0
2007-02-05 11:59:00,82.586,82.586,82.577,82.58,11200000.0
2007-02-05 12:00:00,82.575,82.578,82.57,82.577,11200000.0
2007-02-05 12:01:00,82.607,82.626,82.607,82.622,11200000.0
2007-02-05 12:02:00,82.627,82.631,82.624,82.626,14400000.0
2007-02-05 12:03:00,82.618,82.618,82.605,82.613,10600000.0
2007-02-05 12:04:00,82.622,82.628,82.615,82.623,17600000.0
2007-02-05 12:05:00,82.633,82.633,82.608,82.622,17600000.0
2007-02-05 12:06:00,82.621,82.621,82.596,82.609,12800000.0
2007-02-05 12:07:00,82.608,82.611,82.603,82.607,11200000.0
2007-02-05 12:08:00,82.606,82.623,82.601,82.623,11200000.0
2007-02-05 12:09:00,82.628,82.628,82.618,82.619,13800000.0
2007-02-05 12:10:00,82.618,82.624,82.609,82.62,11200000.0
2007-02-05 12:11:00,82.62,82.62,82.59,82.59,12800000.0
2007-02-05 12:12:00,82.578,82.601,82.578,82.599,11200000.0
2007-02-05 12:13:00,82.585,82.597,82.585,82.594,11200000.0
2007-02-05 12:14:00,82.591,82.602,82.585,82.59,12800000.0
2007-02-05 12:15:00,82.603,82.603,82.59,82.59,12800000.0
2007-02-05 12:16:00,82.58,82.597,82.576,82.597,12800000.0
2007-02-05 12:17:00,82.597,82.6,82.535,82.591,17600000.0
2007-02-05 12:18:00,82.583,82.593,82.583,82.584,16000000.0
2007-02-05 12:19:00,82.59,82.597,82.579,82.596,12800000.0
2007-02-05 12:20:00,82.593,82.593,82.564,82.566,14400000.0
2007-02-05 12:21:00,82.556,82.564,82.549,82.551,11200000.0
2007-02-05 12:22:00,82.539,82.539,82.518,82.521,16000000.0
2007-02-05 12:23:00,82.515,82.557,82.51,82.557,14400000.0
2007-02-05 12:24:00,82.557,82.557,82.516,82.516,13200000.0
2007-02-05 12:25:00,82.526,82.526,82.517,82.525,11200000.0
2007-02-05 12:26:00,82.52,82.52,82.511,82.511,11200000.0
2007-02-05 12:27:00,82.499,82.506,82.499,82.506,11200000.0
2007-02-05 12:28:00,82.502,82.53,82.502,82.53,12800000.0
2007-02-05 12:29:00,82.526,82.555,82.526,82.555,17600000.0
2007-02-05 12:30:00,82.554,82.564,82.549,82.552,17000000.0
2007-02-05 12:31:00,82.531,82.546,82.528,82.546,12800000.0
2007-02-05 12:32:00,82.535,82.556,82.533,82.533,12800000.0
2007-02-05 12:33:00,82.529,82.529,82.514,82.524,14400000.0
2007-02-05 12:34:00,82.521,82.526,82.517,82.52,12800000.0
2007-02-05 12:35:00,82.525,82.543,82.525,82.543,11200000.0
2007-02-05 12:36:00,82.537,82.539,82.522,82.522,11200000.0
2007-02-05 12:37:00,82.492,82.492,82.47,82.475,11200000.0
2007-02-05 12:38:00,82.479,82.489,82.381,82.488,17600000.0
2007-02-05 12:39:00,82.494,82.506,82.494,82.497,16000000.0
2007-02-05 12:40:00,82.511,82.516,82.494,82.516,16000000.0
2007-02-05 12:41:00,82.519,82.521,82.506,82.506,12800000.0
2007-02-05 12:42:00,82.509,82.509,82.494,82.494,14400000.0
2007-02-05 12:43:00,82.512,82.526,82.512,82.526,12800000.0
2007-02-05 12:44:00,82.515,82.527,82.5,82.508,17600000.0
2007-02-05 12:45:00,82.504,82.514,82.5,82.511,16000000.0
2007-02-05 12:46:00,82.512,82.525,82.507,82.507,12200000.0
2007-02-05 12:47:00,82.505,82.517,82.495,82.517,12800000.0
2007-02-05 12:49:00,82.524,82.528,82.514,82.528,16000000.0
2007-02-05 12:50:00,82.525,82.525,82.51,82.524,14800000.0
2007-02-05 12:51:00,82.527,82.527,82.497,82.497,11200000.0
2007-02-05 12:53:00,82.489,82.505,82.486,82.498,11200000.0
2007-02-05 12:54:00,82.485,82.485,82.466,82.466,12800000.0
2007-02-05 12:55:00,82.469,82.469,82.442,82.442,15400000.0
2007-02-05 12:56:00,82.451,82.476,82.45,82.45,11200000.0
2007-02-05 12:57:00,82.439,82.467,82.439,82.456,11200000.0
2007-02-05 12:59:00,82.43,82.442,82.43,82.433,16000000.0
2007-02-05 13:00:00,82.427,82.432,82.419,82.422,12800000.0
2007-02-05 13:01:00,82.403,82.403,82.369,82.369,14400000.0
2007-02-05 13:02:00,82.368,82.368,82.356,82.356,12800000.0
2007-02-05 13:03:00,82.341,82.348,82.31,82.319,16000000.0
2007-02-05 13:04:00,82.301,82.321,82.294,82.294,11200000.0
2007-02-05 13:05:00,82.28,82.286,82.264,82.27,12800000.0
2007-02-05 13:06:00,82.28,82.28,82.269,82.271,12800000.0
2007-02-05 13:07:00,82.275,82.283,82.266,82.266,14400000.0
2007-02-05 13:08:00,82.278,82.306,82.278,82.306,17600000.0
2007-02-05 13:09:00,82.315,82.315,82.297,82.314,12800000.0
2007-02-05 13:10:00,82.327,82.348,82.325,82.348,16000000.0
2007-02-05 13:11:00,82.342,82.348,82.339,82.343,11200000.0
2007-02-05 13:12:00,82.342,82.35,82.34,82.348,12800000.0
2007-02-05 13:13:00,82.356,82.385,82.356,82.385,17600000.0
2007-02-05 13:14:00,82.371,82.371,82.356,82.356,12800000.0
2007-02-05 13:15:00,82.358,82.377,82.358,82.377,12800000.0
2007-02-05 13:16:00,82.365,82.377,82.362,82.368,17600000.0
2007-02-05 13:17:00,82.347,82.365,82.34,82.365,12800000.0
2007-02-05 13:18:00,82.362,82.375,82.347,82.375,11200000.0
2007-02-05 13:19:00,82.359,82.377,82.349,82.377,16000000.0
2007-02-05 13:20:00,82.381,82.4,82.381,82.4,9600000.0
2007-02-05 13:21:00,82.395,82.402,82.385,82.402,11200000.0
2007-02-05 13:22:00,82.385,82.385,82.345,82.345,13800000.0
2007-02-05 13:23:00,82.343,82.349,82.334,82.334,12800000.0
2007-02-05 13:24:00,82.336,82.357,82.28,82.357,8000000.0
2007-02-05 13:25:00,82.37,82.37,82.356,82.356,17600000.0
2007-02-05 13:26:00,82.365,82.384,82.365,82.377,17600000.0
2007-02-05 13:27:00,82.359,82.359,82.352,82.356,12800000.0
2007-02-05 13:28:00,82.349,82.349,82.256,82.343,16000000.0
2007-02-05 13:30:00,82.345,82.374,82.345,82.373,12800000.0
2007-02-05 13:32:00,82.38,82.38,82.361,82.361,11200000.0
2007-02-05 13:33:00,82.357,82.364,82.357,82.362,19200000.0
2007-02-05 13:34:00,82.371,82.377,82.359,82.36,14400000.0
2007-02-05 13:35:00,82.354,82.358,82.337,82.343,36800000.0
2007-02-05 13:36:00,82.342,82.367,82.342,82.352,17600000.0
2007-02-05 13:37:00,82.35,82.367,82.344,82.344,13800000.0
2007-02-05 13:38:00,82.344,82.37,82.344,82.363,33600000.0
2007-02-05 13:39:00,82.348,82.348,82.342,82.342,14400000.0
2007-02-05 13:40:00,82.34,82.359,82.334,82.334,39400000.0
2007-02-05 13:41:00,82.338,82.341,82.333,82.34,16000000.0
2007-02-05 13:42:00,82.343,82.351,82.328,82.328,11200000.0
2007-02-05 13:43:00,82.33,82.33,82.315,82.317,27200000.0
2007-02-05 13:44:00,82.309,82.309,82.29,82.293,33600000.0
2007-02-05 13:45:00,82.298,82.313,82.296,82.296,20800000.0
2007-02-05 13:46:00,82.3,82.315,82.3,82.315,24000000.0
2007-02-05 13:47:00,82.317,82.319,82.307,82.317,12800000.0
2007-02-05 13:48:00,82.33,82.331,82.319,82.329,12800000.0
2007-02-05 13:49:00,82.336,82.347,82.332,82.332,17600000.0
2007-02-05 13:50:00,82.342,82.353,82.338,82.338,11200000.0
2007-02-05 13:51:00,82.346,82.346,82.332,82.332,24400000.0
2007-02-05 13:52:00,82.333,82.333,82.319,82.32,12800000.0
2007-02-05 13:54:00,82.343,82.343,82.292,82.292,24400000.0
2007-02-05 13:55:00,82.277,82.286,82.275,82.279,14400000.0
2007-02-05 13:56:00,82.259,82.269,82.256,82.256,14400000.0
2007-02-05 13:57:00,82.248,82.264,82.248,82.264,29200000.0
2007-02-05 13:58:00,82.247,82.255,82.247,82.249,14400000.0
2007-02-05 13:59:00,82.244,82.252,82.235,82.235,32000000.0
2007-02-05 14:00:00,82.232,82.243,82.219,82.219,48000000.0
2007-02-05 14:01:00,82.213,82.227,82.205,82.205,32000000.0
2007-02-05 14:02:00,82.22,82.22,82.205,82.205,14400000.0
2007-02-05 14:03:00,82.216,82.216,82.209,82.209,14400000.0
2007-02-05 14:04:00,82.202,82.202,82.185,82.186,11200000.0
2007-02-05 14:05:00,82.18,82.185,82.166,82.171,24000000.0
2007-02-05 14:06:00,82.155,82.155,82.12,82.132,36600000.0
2007-02-05 14:07:00,82.13,82.182,82.13,82.182,40000000.0
2007-02-05 14:08:00,82.191,82.218,82.187,82.203,16000000.0
2007-02-05 14:09:00,82.205,82.205,82.194,82.202,33600000.0
2007-02-05 14:10:00,82.177,82.183,82.141,82.141,33600000.0
2007-02-05 14:11:00,82.129,82.143,82.129,82.133,14400000.0
2007-02-05 14:12:00,82.146,82.148,82.134,82.134,27200000.0
2007-02-05 14:13:00,82.148,82.148,82.14,82.148,14400000.0
2007-02-05 14:14:00,82.164,82.171,82.152,82.152,12800000.0
2007-02-05 14:15:00,82.153,82.153,82.137,82.145,28800000.0
2007-02-05 14:16:00,82.149,82.174,82.149,82.163,25600000.0
2007-02-05 14:17:00,82.13,82.136,82.126,82.13,12800000.0
2007-02-05 14:18:00,82.133,82.142,82.13,82.142,16000000.0
2007-02-05 14:19:00,82.138,82.138,82.109,82.109,12800000.0
2007-02-05 14:20:00,82.123,82.151,82.118,82.151,25600000.0
2007-02-05 14:21:00,82.159,82.16,82.148,82.159,28800000.0
2007-02-05 14:22:00,82.162,82.172,82.155,82.166,11200000.0
2007-02-05 14:23:00,82.183,82.193,82.181,82.193,48000000.0
2007-02-05 14:24:00,82.205,82.21,82.197,82.21,12800000.0
2007-02-05 14:25:00,82.206,82.218,82.204,82.208,12800000.0
2007-02-05 14:26:00,82.202,82.202,82.194,82.194,12200000.0
2007-02-05 14:27:00,82.195,82.219,82.195,82.219,17600000.0
2007-02-05 14:28:00,82.209,82.209,82.19,82.19,11200000.0
2007-02-05 14:29:00,82.187,82.187,82.175,82.182,36800000.0
2007-02-05 14:30:00,82.178,82.182,82.173,82.173,22400000.0
2007-02-05 14:31:00,82.174,82.183,82.174,82.18,20800000.0
2007-02-05 14:32:00,82.166,82.166,82.156,82.156,8000000.0
2007-02-05 14:33:00,82.154,82.187,82.154,82.185,24000000.0
2007-02-05 14:34:00,82.189,82.198,82.189,82.19,12800000.0
2007-02-05 14:35:00,82.178,82.195,82.178,82.195,14400000.0
2007-02-05 14:36:00,82.214,82.222,82.21,82.21,11200000.0
2007-02-05 14:37:00,82.208,82.21,82.198,82.209,11200000.0
2007-02-05 14:38:00,82.193,82.197,82.187,82.193,56000000.0
2007-02-05 14:39:00,82.19,82.19,82.173,82.177,12200000.0
2007-02-05 14:40:00,82.163,82.18,82.161,82.174,14400000.0
2007-02-05 14:42:00,82.172,82.172,82.158,82.158,12800000.0
2007-02-05 14:43:00,82.17,82.174,82.168,82.171,25600000.0
2007-02-05 14:44:00,82.176,82.18,82.17,82.179,12800000.0
2007-02-05 14:45:00,82.188,82.188,82.179,82.18,10600000.0
2007-02-05 14:46:00,82.181,82.182,82.18,82.18,11200000.0
2007-02-05 14:48:00,82.176,82.182,82.17,82.182,19200000.0
2007-02-05 14:49:00,82.172,82.197,82.172,82.197,32000000.0
2007-02-05 14:50:00,82.187,82.2,82.186,82.186,28800000.0
2007-02-05 14:51:00,82.179,82.185,82.173,82.173,30800000.0
2007-02-05 14:52:00,82.178,82.18,82.175,82.18,12800000.0
2007-02-05 14:53:00,82.18,82.182,82.171,82.18,17600000.0
2007-02-05 14:54:00,82.171,82.177,82.163,82.177,12800000.0
2007-02-05 14:55:00,82.171,82.171,82.148,82.161,16000000.0
2007-02-05 14:56:00,82.147,82.155,82.142,82.142,12800000.0
2007-02-05 14:57:00,82.152,82.159,82.147,82.158,12800000.0
2007-02-05 14:58:00,82.157,82.166,82.15,82.15,17600000.0
2007-02-05 14:59:00,82.155,82.166,82.154,82.166,16000000.0
2007-02-05 15:00:00,82.17,82.176,82.168,82.176,14800000.0
2007-02-05 15:01:00,82.181,82.181,82.167,82.167,12800000.0
2007-02-05 15:02:00,82.169,82.203,82.169,82.203,27200000.0
2007-02-05 15:03:00,82.193,82.201,82.188,82.188,12800000.0
2007-02-05 15:04:00,82.192,82.202,82.192,82.202,11200000.0
2007-02-05 15:05:00,82.217,82.265,82.217,82.265,11200000.0
2007-02-05 15:06:00,82.274,82.281,82.259,82.259,11200000.0
2007-02-05 15:07:00,82.253,82.259,82.241,82.259,25600000.0
2007-02-05 15:08:00,82.254,82.256,82.244,82.244,11200000.0
2007-02-05 15:09:00,82.255,82.267,82.255,82.261,16000000.0
2007-02-05 15:10:00,82.27,82.27,82.261,82.262,12800000.0
2007-02-05 15:11:00,82.26,82.26,82.241,82.258,32000000.0
2007-02-05 15:12:00,82.271,82.277,82.266,82.266,12800000.0
2007-02-05 15:13:00,82.259,82.28,82.259,82.28,44800000.0
2007-02-05 15:14:00,82.283,82.286,82.268,82.272,35200000.0
2007-02-05 15:15:00,82.258,82.258,82.231,82.231,22400000.0
2007-02-05 15:16:00,82.255,82.271,82.255,82.262,36800000.0
2007-02-05 15:17:00,82.259,82.274,82.259,82.271,22400000.0
2007-02-05 15:18:00,82.273,82.304,82.273,82.304,22400000.0
2007-02-05 15:19:00,82.313,82.328,82.303,82.328,16000000.0
2007-02-05 15:20:00,82.313,82.313,82.301,82.301,24400000.0
2007-02-05 15:21:00,82.292,82.292,82.264,82.264,14400000.0
2007-02-05 15:22:00,82.269,82.269,82.232,82.232,13200000.0
2007-02-05 15:23:00,82.234,82.247,82.228,82.247,46800000.0
2007-02-05 15:24:00,82.264,82.271,82.263,82.265,25600000.0
2007-02-05 15:25:00,82.26,82.263,82.25,82.25,27200000.0
2007-02-05 15:26:00,82.25,82.258,82.239,82.257,40000000.0
2007-02-05 15:27:00,82.254,82.254,82.221,82.221,29200000.0
2007-02-05 15:28:00,82.236,82.245,82.231,82.231,70400000.0
2007-02-05 15:29:00,82.23,82.234,82.145,82.234,46400000.0
2007-02-05 15:30:00,82.148,82.297,82.136,82.166,115200000.0
2007-02-05 15:31:00,82.255,82.256,82.243,82.243,61200000.0
2007-02-05 15:32:00,82.237,82.242,82.228,82.241,30400000.0
2007-02-05 15:34:00,82.241,82.244,82.232,82.233,22400000.0
2007-02-05 15:35:00,82.25,82.26,82.247,82.26,33600000.0
2007-02-05 15:36:00,82.265,82.265,82.242,82.242,32000000.0
2007-02-05 15:37:00,82.222,82.229,82.213,82.213,30400000.0
2007-02-05 15:38:00,82.218,82.222,82.21,82.222,59200000.0
2007-02-05 15:40:00,82.232,82.232,82.223,82.228,35200000.0
2007-02-05 15:41:00,82.244,82.253,82.242,82.252,25600000.0
2007-02-05 15:42:00,82.252,82.252,82.245,82.251,43200000.0
2007-02-05 15:43:00,82.243,82.246,82.234,82.245,27600000.0
2007-02-05 15:44:00,82.235,82.239,82.222,82.234,12800000.0
2007-02-05 15:45:00,82.231,82.236,82.212,82.222,16000000.0
2007-02-05 15:46:00,82.223,82.23,82.223,82.23,14400000.0
2007-02-05 15:48:00,82.228,82.228,82.213,82.221,27200000.0
2007-02-05 15:49:00,82.236,82.243,82.233,82.241,11200000.0
2007-02-05 15:50:00,82.249,82.249,82.228,82.228,11200000.0
2007-02-05 15:51:00,82.232,82.242,82.231,82.237,12800000.0
2007-02-05 15:52:00,82.237,82.239,82.218,82.218,20800000.0
2007-02-05 15:53:00,82.238,82.239,82.229,82.229,24000000.0
2007-02-05 15:54:00,82.239,82.242,82.232,82.232,28800000.0
2007-02-05 15:55:00,82.231,82.236,82.23,82.231,24000000.0
2007-02-05 15:57:00,82.224,82.225,82.209,82.209,12800000.0
2007-02-05 15:58:00,82.215,82.215,82.195,82.204,19200000.0
2007-02-05 15:59:00,82.227,82.232,82.223,82.232,36800000.0
2007-02-05 16:00:00,82.227,82.238,82.227,82.238,51200000.0
2007-02-05 16:01:00,82.229,82.229,82.195,82.216,41600000.0
2007-02-05 16:02:00,82.212,82.221,82.212,82.219,11200000.0
2007-02-05 16:03:00,82.22,82.224,82.216,82.223,64000000.0
2007-02-05 16:04:00,82.212,82.214,82.207,82.212,44800000.0
2007-02-05 16:05:00,82.204,82.215,82.172,82.179,48000000.0
2007-02-05 16:06:00,82.19,82.19,82.145,82.145,35200000.0
2007-02-05 16:07:00,82.151,82.17,82.151,82.152,32000000.0
2007-02-05 16:08:00,82.154,82.169,82.154,82.169,44800000.0
2007-02-05 16:09:00,82.175,82.19,82.162,82.19,44800000.0
2007-02-05 16:10:00,82.214,82.228,82.214,82.222,41600000.0
2007-02-05 16:11:00,82.22,82.226,82.219,82.226,14400000.0
2007-02-05 16:12:00,82.213,82.219,82.195,82.195,56000000.0
2007-02-05 16:13:00,82.173,82.182,82.171,82.182,11600000.0
2007-02-05 16:14:00,82.181,82.181,82.158,82.158,49600000.0
2007-02-05 16:15:00,82.153,82.178,82.153,82.178,59200000.0
2007-02-05 16:16:00,82.176,82.189,82.167,82.189,17600000.0
2007-02-05 16:17:00,82.179,82.18,82.162,82.162,37800000.0
2007-02-05 16:18:00,82.145,82.152,82.143,82.15,11200000.0
2007-02-05 16:19:00,82.153,82.157,82.143,82.143,22400000.0
2007-02-05 16:20:00,82.121,82.121,82.104,82.106,11200000.0
2007-02-05 16:21:00,82.094,82.125,82.094,82.125,27200000.0
2007-02-05 16:22:00,82.162,82.17,82.153,82.169,41600000.0
2007-02-05 16:23:00,82.179,82.188,82.168,82.168,43600000.0
2007-02-05 16:24:00,82.171,82.189,82.171,82.184,17000000.0
2007-02-05 16:25:00,82.177,82.177,82.163,82.173,34000000.0
2007-02-05 16:26:00,82.164,82.171,82.159,82.159,17600000.0
2007-02-05 16:27:00,82.154,82.164,82.151,82.157,35200000.0
2007-02-05 16:28:00,82.154,82.171,82.154,82.171,27200000.0
2007-02-05 16:29:00,82.191,82.191,82.172,82.172,11200000.0
2007-02-05 16:30:00,82.172,82.175,82.16,82.16,10600000.0
2007-02-05 16:31:00,82.2,82.2,82.175,82.175,41600000.0
2007-02-05 16:32:00,82.173,82.176,82.17,82.176,12800000.0
2007-02-05 16:33:00,82.161,82.161,82.144,82.15,27200000.0
2007-02-05 16:34:00,82.134,82.139,82.126,82.136,34600000.0
2007-02-05 16:35:00,82.138,82.144,82.134,82.143,52800000.0
2007-02-05 16:36:00,82.139,82.16,82.139,82.146,51200000.0
2007-02-05 16:37:00,82.16,82.177,82.153,82.153,41600000.0
2007-02-05 16:38:00,82.161,82.182,82.161,82.171,39400000.0
2007-02-05 16:39:00,82.182,82.191,82.176,82.191,35200000.0
2007-02-05 16:40:00,82.193,82.195,82.176,82.18,54800000.0
2007-02-05 16:41:00,82.193,82.201,82.183,82.183,73000000.0
2007-02-05 16:42:00,82.173,82.173,82.147,82.147,54400000.0
2007-02-05 16:43:00,82.134,82.15,82.133,82.149,17600000.0
2007-02-05 16:44:00,82.153,82.157,82.147,82.147,11200000.0
2007-02-05 16:45:00,82.14,82.148,82.137,82.145,57000000.0
2007-02-05 16:46:00,82.143,82.145,82.134,82.134,11200000.0
2007-02-05 16:47:00,82.129,82.129,82.098,82.106,69800000.0
2007-02-05 16:48:00,82.119,82.13,82.118,82.129,52800000.0
2007-02-05 16:49:00,82.128,82.141,82.127,82.128,36800000.0
2007-02-05 16:50:00,82.117,82.122,82.11,82.122,74600000.0
2007-02-05 16:51:00,82.134,82.134,82.115,82.128,32000000.0
2007-02-05 16:52:00,82.127,82.127,82.109,82.114,46400000.0
2007-02-05 16:53:00,82.108,82.108,82.098,82.104,30400000.0
2007-02-05 16:54:00,82.112,82.114,82.099,82.114,11200000.0
2007-02-05 16:55:00,82.119,82.119,82.101,82.113,27200000.0
2007-02-05 16:56:00,82.107,82.122,82.106,82.11,36800000.0
2007-02-05 16:57:00,82.102,82.106,82.088,82.088,19200000.0
2007-02-05 16:58:00,82.1,82.104,82.097,82.097,12800000.0
2007-02-05 16:59:00,82.082,82.084,82.068,82.068,51200000.0
2007-02-05 17:00:00,82.098,82.107,82.052,82.107,49600000.0
2007-02-05 17:01:00,82.102,82.112,82.1,82.102,40400000.0
2007-02-05 17:02:00,82.086,82.098,82.084,82.087,33600000.0
2007-02-05 17:03:00,82.074,82.094,82.066,82.079,44800000.0
2007-02-05 17:04:00,82.065,82.069,82.032,82.04,41600000.0
2007-02-05 17:05:00,82.08,82.08,82.049,82.06,53800000.0
2007-02-05 17:06:00,82.08,82.08,82.063,82.078,59600000.0
2007-02-05 17:07:00,82.08,82.086,82.07,82.086,35200000.0
2007-02-05 17:08:00,82.085,82.098,82.068,82.096,67600000.0
2007-02-05 17:09:00,82.104,82.104,82.084,82.084,58600000.0
2007-02-05 17:10:00,82.081,82.087,82.068,82.087,25600000.0
2007-02-05 17:11:00,82.069,82.091,82.069,82.091,38400000.0
2007-02-05 17:12:00,82.078,82.092,82.077,82.092,25600000.0
2007-02-05 17:13:00,82.095,82.098,82.08,82.09,28800000.0
2007-02-05 17:14:00,82.055,82.055,82.031,82.031,22400000.0
2007-02-05 17:15:00,82.033,82.06,82.033,82.06,19200000.0
2007-02-05 17:16:00,82.062,82.062,82.042,82.05,17600000.0
2007-02-05 17:17:00,82.067,82.079,82.067,82.077,38400000.0
2007-02-05 17:18:00,82.067,82.091,82.055,82.091,57600000.0
2007-02-05 17:19:00,82.093,82.099,82.093,82.099,24000000.0
2007-02-05 17:20:00,82.099,82.099,82.084,82.085,16000000.0
2007-02-05 17:21:00,82.069,82.069,82.035,82.048,28200000.0
2007-02-05 17:22:00,82.073,82.082,82.065,82.065,19600000.0
2007-02-05 17:23:00,82.064,82.07,82.055,82.06,11200000.0
2007-02-05 17:24:00,82.06,82.063,82.041,82.054,12800000.0
2007-02-05 17:25:00,82.065,82.076,82.059,82.076,17600000.0
2007-02-05 17:26:00,82.079,82.079,82.07,82.071,12800000.0
2007-02-05 17:27:00,82.061,82.085,82.053,82.085,46400000.0
2007-02-05 17:28:00,82.085,82.088,82.078,82.088,12800000.0
2007-02-05 17:29:00,82.094,82.11,82.092,82.109,27600000.0
2007-02-05 17:30:00,82.105,82.118,82.105,82.105,17600000.0
2007-02-05 17:31:00,82.094,82.101,82.079,82.084,88400000.0
2007-02-05 17:32:00,82.085,82.085,82.069,82.069,52200000.0
2007-02-05 17:33:00,82.073,82.085,82.073,82.085,36800000.0
2007-02-05 17:34:00,82.084,82.085,82.071,82.074,64000000.0
2007-02-05 17:35:00,82.086,82.104,82.086,82.104,43200000.0
2007-02-05 17:36:00,82.075,82.077,82.044,82.044,33600000.0
2007-02-05 17:37:00,82.052,82.075,82.052,82.066,16000000.0
2007-02-05 17:38:00,82.063,82.07,82.055,82.066,35200000.0
2007-02-05 17:39:00,82.073,82.073,82.05,82.058,16000000.0
2007-02-05 17:40:00,82.058,82.063,82.045,82.063,74600000.0
2007-02-05 17:41:00,82.058,82.08,82.058,82.08,12800000.0
2007-02-05 17:42:00,82.096,82.096,82.085,82.085,4800000.0
2007-02-05 17:43:00,82.088,82.091,82.08,82.083,17600000.0
2007-02-05 17:44:00,82.085,82.092,82.082,82.091,30400000.0
2007-02-05 17:45:00,82.096,82.107,82.096,82.105,30400000.0
2007-02-05 17:46:00,82.137,82.139,82.128,82.135,41600000.0
2007-02-05 17:47:00,82.153,82.17,82.151,82.151,57600000.0
2007-02-05 17:48:00,82.158,82.168,82.143,82.151,57000000.0
2007-02-05 17:49:00,82.158,82.202,82.158,82.202,45800000.0
2007-02-05 17:50:00,82.219,82.236,82.219,82.236,8000000.0
2007-02-05 17:51:00,82.247,82.249,82.223,82.223,49600000.0
2007-02-05 17:52:00,82.218,82.218,82.198,82.214,43600000.0
2007-02-05 17:53:00,82.234,82.234,82.21,82.216,33600000.0
2007-02-05 17:54:00,82.208,82.208,82.193,82.195,38400000.0
2007-02-05 17:55:00,82.187,82.187,82.142,82.158,40000000.0
2007-02-05 17:56:00,82.114,82.114,82.104,82.113,44800000.0
2007-02-05 17:57:00,82.093,82.095,82.067,82.081,36800000.0
2007-02-05 17:58:00,82.079,82.094,82.077,82.094,17600000.0
2007-02-05 17:59:00,82.098,82.098,82.077,82.078,62400000.0
2007-02-05 18:00:00,82.109,82.14,82.109,82.136,51200000.0
2007-02-05 18:01:00,82.129,82.143,82.129,82.14,32000000.0
2007-02-05 18:02:00,82.131,82.149,82.131,82.149,24400000.0
2007-02-05 18:03:00,82.145,82.168,82.145,82.157,36800000.0
2007-02-05 18:04:00,82.18,82.213,82.18,82.181,33600000.0
2007-02-05 18:05:00,82.184,82.193,82.176,82.193,12800000.0
2007-02-05 18:06:00,82.195,82.195,82.177,82.188,29800000.0
2007-02-05 18:07:00,82.185,82.192,82.173,82.192,11200000.0
2007-02-05 18:08:00,82.174,82.174,82.162,82.174,85000000.0
2007-02-05 18:09:00,82.188,82.188,82.165,82.172,33600000.0
2007-02-05 18:10:00,82.179,82.187,82.169,82.185,16000000.0
2007-02-05 18:11:00,82.179,82.18,82.17,82.176,12800000.0
2007-02-05 18:13:00,82.166,82.166,82.156,82.162,26600000.0
2007-02-05 18:14:00,82.158,82.163,82.155,82.159,19600000.0
2007-02-05 18:15:00,82.153,82.156,82.143,82.143,30400000.0
2007-02-05 18:16:00,82.124,82.13,82.117,82.125,56000000.0
2007-02-05 18:17:00,82.115,82.116,82.105,82.105,43200000.0
2007-02-05 18:18:00,82.114,82.12,82.113,82.113,30400000.0
2007-02-05 18:19:00,82.096,82.096,82.063,82.063,46400000.0
2007-02-05 18:20:00,82.067,82.067,82.044,82.044,43200000.0
2007-02-05 18:21:00,82.052,82.069,82.048,82.048,12800000.0
2007-02-05 18:22:00,82.047,82.073,82.047,82.073,33600000.0
2007-02-05 18:23:00,82.066,82.066,82.044,82.056,46400000.0
2007-02-05 18:24:00,82.062,82.076,82.061,82.074,52800000.0
2007-02-05 18:25:00,82.075,82.082,82.066,82.071,33600000.0
2007-02-05 18:26:00,82.061,82.103,82.061,82.099,12800000.0
2007-02-05 18:27:00,82.109,82.109,82.097,82.099,33600000.0
2007-02-05 18:28:00,82.095,82.112,82.093,82.093,12800000.0
2007-02-05 18:29:00,82.1,82.118,82.1,82.118,25600000.0
2007-02-05 18:30:00,82.117,82.117,82.101,82.105,36800000.0
2007-02-05 18:31:00,82.128,82.159,82.127,82.159,11600000.0
2007-02-05 18:32:00,82.155,82.168,82.155,82.167,69800000.0
2007-02-05 18:33:00,82.168,82.168,82.161,82.161,32400000.0
2007-02-05 18:34:00,82.171,82.18,82.17,82.171,19200000.0
2007-02-05 18:35:00,82.155,82.158,82.14,82.14,43200000.0
2007-02-05 18:36:00,82.134,82.134,82.129,82.129,3200000.0
2007-02-05 18:37:00,82.119,82.129,82.119,82.124,37200000.0
2007-02-05 18:38:00,82.115,82.163,82.115,82.163,49000000.0
2007-02-05 18:39:00,82.178,82.185,82.176,82.183,76800000.0
2007-02-05 18:40:00,82.184,82.202,82.181,82.195,65600000.0
2007-02-05 18:41:00,82.191,82.199,82.182,82.189,72000000.0
2007-02-05 18:42:00,82.18,82.18,82.161,82.168,78400000.0
2007-02-05 18:43:00,82.181,82.191,82.181,82.186,49600000.0
2007-02-05 18:44:00,82.188,82.204,82.188,82.189,30400000.0
2007-02-05 18:45:00,82.192,82.204,82.178,82.198,12800000.0
2007-02-05 18:46:00,82.205,82.219,82.205,82.219,12200000.0
2007-02-05 18:47:00,82.211,82.216,82.199,82.199,14400000.0
2007-02-05 18:48:00,82.201,82.222,82.201,82.222,28800000.0
2007-02-05 18:49:00,82.23,82.24,82.228,82.232,24000000.0
2007-02-05 18:50:00,82.233,82.233,82.221,82.225,46400000.0
2007-02-05 18:51:00,82.233,82.238,82.231,82.235,12800000.0
2007-02-05 18:52:00,82.232,82.234,82.228,82.228,18600000.0
2007-02-05 18:53:00,82.229,82.236,82.224,82.226,30400000.0
2007-02-05 18:55:00,82.225,82.225,82.207,82.209,22800000.0
2007-02-05 18:56:00,82.214,82.214,82.199,82.209,16000000.0
2007-02-05 18:57:00,82.205,82.214,82.198,82.198,19200000.0
2007-02-05 18:58:00,82.195,82.204,82.194,82.204,32000000.0
2007-02-05 18:59:00,82.21,82.226,82.21,82.22,32000000.0
2007-02-05 19:00:00,82.232,82.234,82.224,82.226,13800000.0
2007-02-05 19:01:00,82.23,82.23,82.214,82.214,11200000.0
2007-02-05 19:02:00,82.208,82.212,82.185,82.185,43600000.0
2007-02-05 19:03:00,82.174,82.178,82.17,82.172,14400000.0
2007-02-05 19:04:00,82.171,82.174,82.165,82.17,14800000.0
2007-02-05 19:05:00,82.171,82.175,82.165,82.171,17600000.0
2007-02-05 19:06:00,82.222,82.233,82.218,82.232,56000000.0
2007-02-05 19:07:00,82.223,82.223,82.188,82.188,35200000.0
2007-02-05 19:08:00,82.23,82.247,82.23,82.247,21800000.0
2007-02-05 19:09:00,82.248,82.265,82.248,82.262,12200000.0
2007-02-05 19:10:00,82.277,82.279,82.266,82.274,17600000.0
2007-02-05 19:11:00,82.267,82.272,82.265,82.271,17600000.0
2007-02-05 19:12:00,82.267,82.275,82.249,82.275,24000000.0
2007-02-05 19:13:00,82.277,82.284,82.268,82.278,16000000.0
2007-02-05 19:14:00,82.261,82.261,82.236,82.236,12800000.0
2007-02-05 19:15:00,82.238,82.246,82.23,82.237,16000000.0
2007-02-05 19:16:00,82.245,82.245,82.222,82.223,12800000.0
2007-02-05 19:17:00,82.233,82.24,82.232,82.234,14400000.0
2007-02-05 19:18:00,82.244,82.253,82.244,82.25,32400000.0
2007-02-05 19:19:00,82.257,82.273,82.253,82.273,11200000.0
2007-02-05 19:20:00,82.279,82.291,82.273,82.289,14400000.0
2007-02-05 19:21:00,82.291,82.291,82.276,82.276,17600000.0
2007-02-05 19:22:00,82.274,82.274,82.255,82.256,14400000.0
2007-02-05 19:24:00,82.243,82.253,82.24,82.253,48000000.0
2007-02-05 19:25:00,82.257,82.28,82.257,82.28,12800000.0
2007-02-05 19:26:00,82.279,82.284,82.274,82.284,41600000.0
2007-02-05 19:27:00,82.277,82.278,82.261,82.261,14400000.0
2007-02-05 19:28:00,82.246,82.246,82.219,82.227,12800000.0
2007-02-05 19:29:00,82.233,82.251,82.233,82.244,12800000.0
2007-02-05 19:30:00,82.252,82.252,82.239,82.239,11200000.0
2007-02-05 19:31:00,82.244,82.246,82.235,82.235,11200000.0
2007-02-05 19:32:00,82.228,82.228,82.209,82.209,11200000.0
2007-02-05 19:33:00,82.213,82.213,82.196,82.196,12800000.0
2007-02-05 19:34:00,82.193,82.211,82.193,82.203,12800000.0
2007-02-05 19:35:00,82.196,82.208,82.196,82.202,17600000.0
2007-02-05 19:36:00,82.184,82.198,82.184,82.197,16000000.0
2007-02-05 19:37:00,82.209,82.223,82.193,82.193,10600000.0
2007-02-05 19:38:00,82.179,82.181,82.175,82.175,11200000.0
2007-02-05 19:39:00,82.162,82.17,82.155,82.155,12800000.0
2007-02-05 19:40:00,82.14,82.159,82.14,82.159,11200000.0
2007-02-05 19:41:00,82.159,82.168,82.157,82.168,10600000.0
2007-02-05 19:43:00,82.15,82.156,82.148,82.152,11200000.0
2007-02-05 19:44:00,82.152,82.153,82.142,82.153,11200000.0
2007-02-05 19:45:00,82.158,82.166,82.151,82.166,16000000.0
2007-02-05 19:46:00,82.159,82.164,82.159,82.159,8000000.0
2007-02-05 19:48:00,82.163,82.175,82.156,82.174,12800000.0
2007-02-05 19:50:00,82.182,82.19,82.182,82.19,12800000.0
2007-02-05 19:51:00,82.189,82.206,82.189,82.205,13200000.0
2007-02-05 19:52:00,82.197,82.206,82.186,82.197,16000000.0
2007-02-05 19:53:00,82.193,82.193,82.187,82.189,11200000.0
2007-02-05 19:54:00,82.182,82.182,82.173,82.173,12800000.0
2007-02-05 19:55:00,82.176,82.182,82.176,82.182,10600000.0
2007-02-05 19:56:00,82.179,82.188,82.17,82.186,16000000.0
2007-02-05 19:58:00,82.194,82.208,82.19,82.208,11200000.0
2007-02-05 19:59:00,82.195,82.197,82.195,82.197,9600000.0
2007-02-05 20:00:00,82.156,82.17,82.133,82.17,17600000.0
2007-02-05 20:01:00,82.178,82.187,82.178,82.181,12800000.0
2007-02-05 20:02:00,82.184,82.185,82.178,82.181,17600000.0
2007-02-05 20:03:00,82.178,82.184,82.172,82.184,16400000.0
2007-02-05 20:04:00,82.188,82.193,82.175,82.175,30400000.0
2007-02-05 20:07:00,82.168,82.168,82.129,82.129,17600000.0
2007-02-05 20:08:00,82.139,82.146,82.126,82.126,37800000.0
2007-02-05 20:10:00,82.13,82.147,82.13,82.141,14400000.0
2007-02-05 20:11:00,82.145,82.158,82.145,82.152,11200000.0
2007-02-05 20:12:00,82.149,82.152,82.139,82.139,11200000.0
2007-02-05 20:13:00,82.13,82.138,82.13,82.138,11200000.0
2007-02-05 20:14:00,82.135,82.143,82.079,82.14,14400000.0
2007-02-05 20:16:00,82.155,82.16,82.151,82.16,28800000.0
2007-02-05 20:17:00,82.158,82.158,82.143,82.149,33600000.0
2007-02-05 20:18:00,82.156,82.156,82.147,82.152,11200000.0
2007-02-05 20:19:00,82.15,82.164,82.15,82.164,11200000.0
2007-02-05 20:20:00,82.161,82.166,82.156,82.162,19200000.0
2007-02-05 20:25:00,82.14,82.159,82.14,82.159,11200000.0
2007-02-05 20:26:00,82.166,82.166,82.158,82.161,16000000.0
2007-02-05 20:27:00,82.176,82.184,82.167,82.167,16000000.0
2007-02-05 20:29:00,82.174,82.184,82.173,82.181,12800000.0
2007-02-05 20:30:00,82.193,82.193,82.184,82.186,27200000.0
2007-02-05 20:32:00,82.219,82.233,82.219,82.233,3200000.0
2007-02-05 20:33:00,82.234,82.234,82.221,82.229,12800000.0
2007-02-05 20:35:00,82.222,82.224,82.215,82.216,11200000.0
2007-02-05 20:36:00,82.208,82.208,82.189,82.191,16000000.0
2007-02-05 20:38:00,82.177,82.185,82.173,82.178,12800000.0
2007-02-05 20:40:00,82.182,82.182,82.166,82.182,11200000.0
2007-02-05 20:41:00,82.191,82.194,82.186,82.189,14400000.0
2007-02-05 20:42:00,82.189,82.19,82.184,82.188,11200000.0
2007-02-05 20:43:00,82.189,82.194,82.188,82.188,14400000.0
2007-02-05 20:44:00,82.193,82.2,82.189,82.189,8000000.0
2007-02-05 20:45:00,82.182,82.182,82.17,82.172,12800000.0
2007-02-05 20:46:00,82.171,82.182,82.17,82.176,14400000.0
2007-02-05 20:47:00,82.193,82.205,82.189,82.205,12800000.0
2007-02-05 20:48:00,82.199,82.204,82.197,82.2,17600000.0
2007-02-05 20:49:00,82.191,82.191,82.16,82.16,8000000.0
2007-02-05 20:50:00,82.166,82.179,82.166,82.177,14400000.0
2007-02-05 20:51:00,82.16,82.17,82.16,82.166,28800000.0
2007-02-05 20:52:00,82.169,82.18,82.168,82.173,11200000.0
2007-02-05 20:54:00,82.189,82.189,82.174,82.174,14400000.0
2007-02-05 20:56:00,82.179,82.179,82.17,82.171,8000000.0
2007-02-05 20:57:00,82.167,82.176,82.167,82.174,12800000.0
2007-02-05 20:58:00,82.172,82.183,82.172,82.183,11200000.0
2007-02-05 20:59:00,82.188,82.188,82.181,82.187,11200000.0
2007-02-05 21:00:00,82.19,82.19,82.165,82.171,17600000.0
2007-02-05 21:01:00,82.167,82.181,82.167,82.177,11200000.0
2007-02-05 21:02:00,82.179,82.185,82.174,82.18,16000000.0
2007-02-05 21:03:00,82.186,82.193,82.186,82.192,11200000.0
2007-02-05 21:04:00,82.182,82.186,82.178,82.182,16000000.0
2007-02-05 21:06:00,82.174,82.197,82.174,82.187,12800000.0
2007-02-05 21:07:00,82.197,82.2,82.184,82.193,14400000.0
2007-02-05 21:09:00,82.176,82.194,82.176,82.194,8000000.0
2007-02-05 21:10:00,82.188,82.198,82.188,82.192,12800000.0
2007-02-05 21:11:00,82.194,82.209,82.184,82.209,12800000.0
2007-02-05 21:12:00,82.205,82.213,82.205,82.213,12800000.0
2007-02-05 21:13:00,82.207,82.217,82.197,82.213,16000000.0
2007-02-05 21:14:00,82.213,82.213,82.199,82.203,12200000.0
2007-02-05 21:15:00,82.195,82.211,82.195,82.211,14400000.0
2007-02-05 21:17:00,82.213,82.226,82.213,82.223,12800000.0
2007-02-05 21:18:00,82.226,82.226,82.133,82.217,12800000.0
2007-02-05 21:19:00,82.218,82.225,82.213,82.223,17600000.0
2007-02-05 21:20:00,82.2,82.22,82.2,82.219,14400000.0
2007-02-05 21:21:00,82.225,82.23,82.222,82.23,11200000.0
2007-02-05 21:24:00,82.232,82.24,82.224,82.224,11200000.0
2007-02-05 21:26:00,82.233,82.233,82.23,82.23,11200000.0
2007-02-05 21:27:00,82.227,82.227,82.22,82.22,6400000.0
2007-02-05 21:29:00,82.215,82.223,82.213,82.218,11200000.0
2007-02-05 21:30:00,82.213,82.213,82.204,82.211,12800000.0
2007-02-05 21:31:00,82.213,82.22,82.213,82.22,11200000.0
2007-02-05 21:32:00,82.224,82.225,82.219,82.225,14400000.0
2007-02-05 21:33:00,82.217,82.228,82.217,82.228,11200000.0
2007-02-05 21:35:00,82.229,82.234,82.225,82.225,12800000.0
2007-02-05 21:36:00,82.208,82.227,82.208,82.227,9600000.0
2007-02-05 21:37:00,82.222,82.253,82.222,82.253,16000000.0
2007-02-05 21:38:00,82.264,82.292,82.189,82.189,12800000.0
2007-02-05 21:40:00,82.262,82.268,82.257,82.268,11200000.0
2007-02-05 21:41:00,82.251,82.259,82.247,82.247,12800000.0
2007-02-05 21:42:00,82.264,82.264,82.24,82.255,14400000.0
2007-02-05 21:43:00,82.26,82.267,82.256,82.256,14400000.0
2007-02-05 21:44:00,82.254,82.266,82.245,82.266,12800000.0
2007-02-05 21:45:00,82.26,82.266,82.253,82.256,17600000.0
2007-02-05 21:46:00,82.256,82.262,82.251,82.262,14400000.0
2007-02-05 21:48:00,82.267,82.27,82.255,82.268,16000000.0
2007-02-05 21:50:00,82.273,82.284,82.271,82.271,12800000.0
2007-02-05 21:51:00,82.272,82.272,82.215,82.215,18000000.0
2007-02-05 21:52:00,82.224,82.233,82.22,82.226,11200000.0
2007-02-05 21:53:00,82.233,82.235,82.23,82.232,11200000.0
2007-02-05 21:54:00,82.229,82.232,82.227,82.229,11200000.0
2007-02-05 21:56:00,82.23,82.23,82.217,82.218,12800000.0
2007-02-05 21:57:00,82.216,82.223,82.216,82.219,17600000.0
2007-02-05 21:58:00,82.209,82.224,82.209,82.215,17600000.0
2007-02-05 22:00:00,82.225,82.225,82.2,82.202,17600000.0
2007-02-05 22:02:00,82.212,82.221,82.21,82.221,16000000.0
2007-02-05 22:03:00,82.208,82.209,82.198,82.198,17600000.0
2007-02-05 22:04:00,82.204,82.214,82.202,82.214,16000000.0
2007-02-05 22:05:00,82.225,82.233,82.22,82.228,11200000.0
2007-02-05 22:07:00,82.228,82.228,82.215,82.222,16000000.0
2007-02-05 22:10:00,82.22,82.229,82.22,82.226,12800000.0
2007-02-05 22:11:00,82.214,82.214,82.194,82.198,8000000.0
2007-02-05 22:12:00,82.198,82.198,82.192,82.192,12800000.0
2007-02-05 22:13:00,82.185,82.199,82.184,82.192,12800000.0
2007-02-05 22:16:00,82.189,82.191,82.183,82.191,12800000.0
2007-02-05 22:17:00,82.192,82.201,82.192,82.197,12800000.0
2007-02-05 22:18:00,82.205,82.216,82.205,82.215,16000000.0
2007-02-05 22:19:00,82.22,82.239,82.22,82.234,14400000.0
2007-02-05 22:20:00,82.251,82.288,82.251,82.288,12800000.0
2007-02-05 22:21:00,82.295,82.295,82.279,82.279,17600000.0
2007-02-05 22:22:00,82.286,82.305,82.286,82.305,6400000.0
2007-02-05 22:23:00,82.299,82.315,82.299,82.315,12800000.0
2007-02-05 22:24:00,82.285,82.285,82.277,82.281,11200000.0
2007-02-05 22:26:00,82.288,82.313,82.288,82.313,17600000.0
2007-02-05 22:29:00,82.299,82.314,82.299,82.307,16000000.0
2007-02-05 22:31:00,82.309,82.309,82.282,82.283,12800000.0
2007-02-05 22:32:00,82.282,82.294,82.226,82.294,11200000.0
2007-02-05 22:35:00,82.274,82.276,82.253,82.253,12800000.0
2007-02-05 22:36:00,82.26,82.264,82.253,82.26,17600000.0
2007-02-05 22:37:00,82.258,82.265,82.256,82.261,25600000.0
2007-02-05 22:40:00,82.263,82.27,82.263,82.268,11200000.0
2007-02-05 22:42:00,82.259,82.266,82.253,82.262,17600000.0
2007-02-05 22:43:00,82.272,82.28,82.266,82.276,16000000.0
2007-02-05 22:44:00,82.29,82.293,82.283,82.291,13200000.0
2007-02-05 22:45:00,82.289,82.289,82.277,82.279,16000000.0
2007-02-05 22:46:00,82.289,82.295,82.285,82.292,11200000.0
2007-02-05 22:49:00,82.277,82.279,82.273,82.279,12800000.0
2007-02-05 22:50:00,82.291,82.295,82.281,82.286,11200000.0
2007-02-05 22:53:00,82.311,82.317,82.311,82.313,11200000.0
2007-02-05 22:55:00,82.305,82.311,82.301,82.307,12800000.0
2007-02-05 22:56:00,82.299,82.299,82.289,82.291,17600000.0
2007-02-05 22:57:00,82.289,82.304,82.289,82.302,17600000.0
2007-02-05 22:59:00,82.311,82.317,82.309,82.31,17000000.0
2007-02-05 23:00:00,82.314,82.317,82.309,82.315,9600000.0
2007-02-05 23:03:00,82.302,82.313,82.301,82.305,16400000.0
2007-02-05 23:04:00,82.299,82.299,82.272,82.272,11200000.0
2007-02-05 23:05:00,82.257,82.28,82.255,82.28,32400000.0
2007-02-05 23:06:00,82.291,82.291,82.286,82.286,12800000.0
2007-02-05 23:08:00,82.278,82.28,82.264,82.266,11200000.0
2007-02-05 23:09:00,82.257,82.265,82.252,82.252,17600000.0
2007-02-05 23:10:00,82.256,82.256,82.245,82.249,12800000.0
2007-02-05 23:11:00,82.265,82.265,82.251,82.253,11200000.0
2007-02-05 23:12:00,82.26,82.268,82.26,82.264,15400000.0
2007-02-05 23:13:00,82.253,82.253,82.248,82.251,12800000.0
2007-02-05 23:14:00,82.257,82.261,82.241,82.255,11600000.0
2007-02-05 23:15:00,82.256,82.269,82.256,82.269,11200000.0
2007-02-05 23:16:00,82.27,82.27,82.259,82.26,12800000.0
2007-02-05 23:18:00,82.255,82.276,82.255,82.276,11200000.0
2007-02-05 23:19:00,82.282,82.282,82.252,82.252,12800000.0
2007-02-05 23:21:00,82.242,82.259,82.242,82.255,16400000.0
2007-02-05 23:22:00,82.259,82.266,82.257,82.263,12800000.0
2007-02-05 23:23:00,82.269,82.269,82.256,82.257,12800000.0
2007-02-05 23:24:00,82.255,82.267,82.254,82.267,11200000.0
2007-02-05 23:28:00,82.277,82.302,82.276,82.302,12800000.0
2007-02-05 23:29:00,82.3,82.3,82.233,82.276,11200000.0
2007-02-05 23:33:00,82.284,82.295,82.283,82.283,12800000.0
2007-02-05 23:34:00,82.281,82.282,82.275,82.279,16000000.0
2007-02-05 23:35:00,82.287,82.292,82.283,82.292,16000000.0
2007-02-05 23:36:00,82.295,82.295,82.286,82.286,12800000.0
2007-02-05 23:37:00,82.297,82.302,82.293,82.295,12800000.0
2007-02-05 23:40:00,82.291,82.291,82.272,82.281,35200000.0
2007-02-05 23:41:00,82.292,82.298,82.29,82.294,12800000.0
2007-02-05 23:42:00,82.3,82.303,82.3,82.303,3200000.0
2007-02-05 23:43:00,82.307,82.308,82.296,82.3,11200000.0
2007-02-05 23:44:00,82.297,82.298,82.293,82.294,16000000.0
2007-02-05 23:46:00,82.299,82.316,82.299,82.316,17600000.0
2007-02-05 23:47:00,82.329,82.329,82.313,82.313,12800000.0
2007-02-05 23:48:00,82.305,82.311,82.243,82.304,8000000.0
2007-02-05 23:49:00,82.299,82.309,82.294,82.309,12800000.0
2007-02-05 23:50:00,82.311,82.315,82.309,82.313,11200000.0
2007-02-05 23:51:00,82.315,82.32,82.296,82.307,12800000.0
2007-02-05 23:52:00,82.322,82.333,82.32,82.32,12800000.0
2007-02-05 23:53:00,82.306,82.314,82.306,82.311,11200000.0
2007-02-05 23:54:00,82.312,82.333,82.302,82.326,14400000.0
2007-02-05 23:55:00,82.328,82.336,82.325,82.336,14400000.0
2007-02-05 23:56:00,82.255,82.364,82.255,82.328,11200000.0
2007-02-05 23:57:00,82.318,82.318,82.307,82.307,16000000.0
2007-02-05 23:58:00,82.301,82.305,82.288,82.303,11200000.0
2007-02-05 23:59:00,82.297,82.297,82.275,82.293,14400000.0
2007-02-06 00:00:00,82.274,82.274,82.256,82.256,9600000.0
2007-02-06 00:01:00,82.258,82.267,82.257,82.267,12200000.0
2007-02-06 00:02:00,82.274,82.274,82.259,82.268,12800000.0
2007-02-06 00:03:00,82.25,82.25,82.239,82.248,11200000.0
2007-02-06 00:04:00,82.251,82.273,82.251,82.259,11200000.0
2007-02-06 00:05:00,82.25,82.269,82.244,82.261,11200000.0
2007-02-06 00:08:00,82.266,82.266,82.242,82.261,12800000.0
2007-02-06 00:10:00,82.252,82.253,82.238,82.246,12200000.0
2007-02-06 00:11:00,82.245,82.259,82.245,82.259,12800000.0
2007-02-06 00:12:00,82.265,82.265,82.254,82.258,8000000.0
2007-02-06 00:13:00,82.259,82.269,82.259,82.259,11200000.0
2007-02-06 00:14:00,82.253,82.267,82.25,82.267,14400000.0
2007-02-06 00:15:00,82.269,82.269,82.248,82.262,14400000.0
2007-02-06 00:17:00,82.274,82.281,82.27,82.28,16000000.0
2007-02-06 00:18:00,82.275,82.28,82.274,82.274,9600000.0
2007-02-06 00:19:00,82.271,82.282,82.271,82.282,12800000.0
2007-02-06 00:20:00,82.276,82.281,82.276,82.279,17600000.0
2007-02-06 00:24:00,82.288,82.288,82.267,82.28,14400000.0
2007-02-06 00:25:00,82.281,82.283,82.279,82.279,11200000.0
2007-02-06 00:26:00,82.283,82.293,82.283,82.293,12800000.0
2007-02-06 00:27:00,82.296,82.305,82.296,82.303,12800000.0
2007-02-06 00:32:00,82.301,82.306,82.292,82.306,12800000.0
2007-02-06 00:33:00,82.308,82.312,82.305,82.311,12800000.0
2007-02-06 00:34:00,82.314,82.314,82.303,82.306,19200000.0
2007-02-06 00:35:00,82.308,82.315,82.304,82.304,12800000.0
2007-02-06 00:37:00,82.291,82.292,82.284,82.292,12800000.0
2007-02-06 00:41:00,82.299,82.309,82.296,82.309,16000000.0
2007-02-06 00:42:00,82.306,82.324,82.306,82.324,12800000.0
2007-02-06 00:43:00,82.309,82.32,82.309,82.32,16000000.0
2007-02-06 00:44:00,82.321,82.326,82.304,82.315,17600000.0
2007-02-06 00:46:00,82.306,82.312,82.306,82.307,14400000.0
2007-02-06 00:47:00,82.309,82.322,82.304,82.322,12800000.0
2007-02-06 00:49:00,82.322,82.322,82.287,82.287,11200000.0
2007-02-06 00:50:00,82.276,82.285,82.276,82.282,12800000.0
2007-02-06 00:51:00,82.284,82.296,82.261,82.296,11200000.0
2007-02-06 00:53:00,82.291,82.299,82.29,82.299,11200000.0
2007-02-06 00:54:00,82.291,82.298,82.287,82.287,17600000.0
2007-02-06 00:55:00,82.288,82.288,82.278,82.284,12800000.0
2007-02-06 00:56:00,82.291,82.298,82.289,82.294,12800000.0
2007-02-06 00:57:00,82.297,82.297,82.29,82.292,12800000.0
2007-02-06 00:58:00,82.291,82.295,82.283,82.295,12800000.0
2007-02-06 00:59:00,82.294,82.296,82.284,82.287,11200000.0
2007-02-06 01:00:00,82.283,82.291,82.277,82.282,16000000.0
2007-02-06 01:01:00,82.276,82.278,82.271,82.271,14400000.0
2007-02-06 01:02:00,82.282,82.293,82.282,82.29,8000000.0
2007-02-06 01:04:00,82.293,82.297,82.286,82.286,12800000.0
2007-02-06 01:05:00,82.287,82.287,82.262,82.265,10600000.0
2007-02-06 01:06:00,82.286,82.286,82.214,82.269,12800000.0
2007-02-06 01:07:00,82.275,82.28,82.267,82.28,12800000.0
2007-02-06 01:08:00,82.266,82.267,82.255,82.256,16000000.0
2007-02-06 01:10:00,82.268,82.28,82.266,82.277,16000000.0
2007-02-06 01:11:00,82.281,82.295,82.281,82.295,11200000.0
2007-02-06 01:12:00,82.301,82.305,82.292,82.305,16000000.0
2007-02-06 01:14:00,82.309,82.316,82.307,82.314,16000000.0
2007-02-06 01:15:00,82.314,82.314,82.3,82.3,12800000.0
2007-02-06 01:16:00,82.298,82.298,82.284,82.29,25600000.0
2007-02-06 01:17:00,82.295,82.295,82.28,82.284,11200000.0
2007-02-06 01:18:00,82.296,82.296,82.277,82.281,12800000.0
2007-02-06 01:19:00,82.277,82.288,82.272,82.278,16000000.0
2007-02-06 01:20:00,82.258,82.269,82.257,82.269,11200000.0
2007-02-06 01:21:00,82.274,82.274,82.266,82.274,12800000.0
2007-02-06 01:22:00,82.277,82.277,82.264,82.275,12800000.0
2007-02-06 01:23:00,82.279,82.298,82.261,82.298,11200000.0
2007-02-06 01:24:00,82.295,82.295,82.281,82.281,12800000.0
2007-02-06 01:25:00,82.272,82.274,82.256,82.266,12800000.0
2007-02-06 01:26:00,82.265,82.265,82.25,82.25,11200000.0
2007-02-06 01:27:00,82.241,82.241,82.222,82.222,12800000.0
2007-02-06 01:28:00,82.211,82.239,82.211,82.235,17600000.0
2007-02-06 01:29:00,82.233,82.233,82.207,82.229,17600000.0
2007-02-06 01:30:00,82.229,82.244,82.226,82.242,11200000.0
2007-02-06 01:31:00,82.242,82.246,82.235,82.235,11200000.0
2007-02-06 01:32:00,82.223,82.228,82.223,82.228,12800000.0
2007-02-06 01:34:00,82.241,82.242,82.226,82.232,23400000.0
2007-02-06 01:35:00,82.239,82.239,82.209,82.211,14400000.0
2007-02-06 01:36:00,82.209,82.209,82.195,82.195,11200000.0
2007-02-06 01:37:00,82.189,82.214,82.183,82.214,14400000.0
2007-02-06 01:38:00,82.213,82.213,82.165,82.184,17600000.0
2007-02-06 01:39:00,82.176,82.186,82.173,82.182,14400000.0
2007-02-06 01:40:00,82.157,82.161,82.143,82.153,11200000.0
2007-02-06 01:41:00,82.153,82.163,82.15,82.163,12800000.0
2007-02-06 01:42:00,82.184,82.189,82.183,82.186,11200000.0
2007-02-06 01:44:00,82.179,82.185,82.174,82.183,12800000.0
2007-02-06 01:45:00,82.201,82.202,82.192,82.196,16000000.0
2007-02-06 01:46:00,82.176,82.188,82.171,82.185,16000000.0
2007-02-06 01:47:00,82.2,82.208,82.2,82.205,14400000.0
2007-02-06 01:48:00,82.211,82.222,82.201,82.211,12800000.0
2007-02-06 01:49:00,82.206,82.206,82.19,82.19,16000000.0
2007-02-06 01:50:00,82.191,82.201,82.191,82.2,14400000.0
2007-02-06 01:52:00,82.217,82.226,82.217,82.224,20800000.0
2007-02-06 01:53:00,82.258,82.258,82.23,82.243,14400000.0
2007-02-06 01:54:00,82.246,82.249,82.245,82.249,8000000.0
2007-02-06 01:55:00,82.242,82.244,82.22,82.22,12800000.0
2007-02-06 01:56:00,82.214,82.232,82.214,82.224,12200000.0
2007-02-06 01:57:00,82.226,82.229,82.214,82.219,11200000.0
2007-02-06 01:58:00,82.237,82.245,82.237,82.242,11200000.0
2007-02-06 01:59:00,82.263,82.272,82.252,82.254,12800000.0
2007-02-06 02:00:00,82.256,82.256,82.233,82.233,11200000.0
2007-02-06 02:01:00,82.231,82.248,82.214,82.248,17600000.0
2007-02-06 02:02:00,82.239,82.239,82.221,82.227,12800000.0
2007-02-06 02:03:00,82.211,82.222,82.21,82.222,16000000.0
2007-02-06 02:04:00,82.24,82.248,82.24,82.241,12800000.0
2007-02-06 02:05:00,82.235,82.239,82.22,82.22,12800000.0
2007-02-06 02:06:00,82.205,82.217,82.205,82.217,12800000.0
2007-02-06 02:07:00,82.21,82.21,82.199,82.199,12200000.0
2007-02-06 02:08:00,82.196,82.196,82.177,82.177,17600000.0
2007-02-06 02:09:00,82.178,82.195,82.178,82.195,16000000.0
2007-02-06 02:10:00,82.187,82.21,82.187,82.204,9000000.0
2007-02-06 02:12:00,82.197,82.197,82.182,82.182,11200000.0
2007-02-06 02:13:00,82.184,82.21,82.182,82.21,10600000.0
2007-02-06 02:14:00,82.199,82.199,82.186,82.186,11200000.0
2007-02-06 02:15:00,82.202,82.203,82.183,82.183,11200000.0
2007-02-06 02:16:00,82.163,82.163,82.091,82.161,9600000.0
2007-02-06 02:17:00,82.161,82.161,82.133,82.136,11200000.0
2007-02-06 02:18:00,82.146,82.17,82.146,82.17,12800000.0
2007-02-06 02:19:00,82.172,82.176,82.162,82.176,12800000.0
2007-02-06 02:20:00,82.168,82.178,82.168,82.178,8000000.0
2007-02-06 02:21:00,82.181,82.188,82.176,82.183,17600000.0
2007-02-06 02:22:00,82.173,82.173,82.16,82.17,12800000.0
2007-02-06 02:23:00,82.168,82.19,82.163,82.19,12800000.0
2007-02-06 02:24:00,82.191,82.206,82.107,82.192,11200000.0
2007-02-06 02:25:00,82.175,82.185,82.167,82.167,17600000.0
2007-02-06 02:26:00,82.169,82.179,82.16,82.179,17600000.0
2007-02-06 02:27:00,82.176,82.182,82.174,82.182,17600000.0
2007-02-06 02:28:00,82.161,82.17,82.144,82.144,14400000.0
2007-02-06 02:29:00,82.158,82.167,82.156,82.167,11200000.0
2007-02-06 02:30:00,82.139,82.147,82.125,82.147,11200000.0
2007-02-06 02:31:00,82.154,82.156,82.139,82.146,17600000.0
2007-02-06 02:32:00,82.157,82.163,82.143,82.163,11200000.0
2007-02-06 02:33:00,82.167,82.182,82.167,82.177,10600000.0
2007-02-06 02:34:00,82.163,82.163,82.152,82.153,14400000.0
2007-02-06 02:35:00,82.152,82.153,82.14,82.14,12800000.0
2007-02-06 02:36:00,82.128,82.128,82.12,82.12,12800000.0
2007-02-06 02:37:00,82.111,82.111,82.085,82.085,12200000.0
2007-02-06 02:38:00,82.093,82.093,82.083,82.091,12200000.0
2007-02-06 02:39:00,82.091,82.108,82.089,82.106,16000000.0
2007-02-06 02:40:00,82.126,82.138,82.126,82.131,12800000.0
2007-02-06 02:41:00,82.104,82.107,82.098,82.107,11200000.0
2007-02-06 02:42:00,82.118,82.132,82.118,82.129,12800000.0
2007-02-06 02:43:00,82.132,82.136,82.127,82.127,11200000.0
2007-02-06 02:44:00,82.129,82.13,82.123,82.125,12800000.0
2007-02-06 02:45:00,82.135,82.137,82.131,82.133,11200000.0
2007-02-06 02:46:00,82.136,82.15,82.132,82.15,12800000.0
2007-02-06 02:47:00,82.132,82.149,82.131,82.142,12800000.0
2007-02-06 02:48:00,82.135,82.135,82.118,82.118,14400000.0
2007-02-06 02:49:00,82.116,82.127,82.114,82.114,17600000.0
2007-02-06 02:50:00,82.093,82.093,82.082,82.091,11200000.0
2007-02-06 02:51:00,82.093,82.103,82.082,82.103,11200000.0
2007-02-06 02:52:00,82.121,82.133,82.074,82.133,11200000.0
2007-02-06 02:53:00,82.13,82.13,82.088,82.088,11200000.0
2007-02-06 02:54:00,81.993,82.075,81.993,82.073,11600000.0
2007-02-06 02:55:00,82.087,82.087,82.064,82.064,11200000.0
2007-02-06 02:56:00,82.073,82.101,82.073,82.101,11200000.0
2007-02-06 02:57:00,82.097,82.097,82.079,82.092,11200000.0
2007-02-06 02:58:00,82.072,82.09,82.062,82.09,8000000.0
2007-02-06 02:59:00,82.097,82.105,82.095,82.105,11200000.0
2007-02-06 03:00:00,82.106,82.106,82.001,82.001,11200000.0
2007-02-06 03:01:00,82.084,82.09,82.076,82.086,11600000.0
2007-02-06 03:03:00,82.104,82.121,82.104,82.121,14400000.0
2007-02-06 03:04:00,82.115,82.122,82.114,82.122,11200000.0
2007-02-06 03:05:00,82.118,82.118,82.104,82.107,16000000.0
2007-02-06 03:06:00,82.117,82.119,82.108,82.119,16000000.0
2007-02-06 03:07:00,82.11,82.115,82.105,82.105,14400000.0
2007-02-06 03:08:00,82.112,82.119,82.099,82.111,11200000.0
2007-02-06 03:09:00,82.116,82.118,82.113,82.113,11200000.0
2007-02-06 03:11:00,82.102,82.115,82.102,82.115,11200000.0
2007-02-06 03:12:00,82.104,82.113,82.092,82.092,17600000.0
2007-02-06 03:13:00,82.117,82.117,82.111,82.111,16000000.0
2007-02-06 03:14:00,82.112,82.113,82.109,82.109,11200000.0
2007-02-06 03:15:00,82.109,82.109,82.097,82.097,17600000.0
2007-02-06 03:16:00,82.092,82.104,82.092,82.099,14400000.0
2007-02-06 03:17:00,82.101,82.121,82.101,82.121,11200000.0
2007-02-06 03:18:00,82.128,82.13,82.116,82.122,12600000.0
2007-02-06 03:19:00,82.125,82.13,82.121,82.128,12800000.0
2007-02-06 03:20:00,82.128,82.128,82.114,82.114,12800000.0
2007-02-06 03:21:00,82.112,82.112,82.099,82.107,14400000.0
2007-02-06 03:22:00,82.107,82.112,82.105,82.105,11200000.0
2007-02-06 03:23:00,82.102,82.102,82.084,82.097,9600000.0
2007-02-06 03:24:00,82.095,82.101,82.095,82.1,9600000.0
2007-02-06 03:25:00,82.093,82.106,82.093,82.1,17600000.0
2007-02-06 03:26:00,82.101,82.101,82.087,82.087,12800000.0
2007-02-06 03:28:00,82.108,82.108,82.098,82.098,11200000.0
2007-02-06 03:29:00,82.079,82.084,82.065,82.079,12800000.0
2007-02-06 03:30:00,82.084,82.094,82.024,82.091,17600000.0
2007-02-06 03:31:00,82.092,82.094,82.082,82.089,12800000.0
2007-02-06 03:32:00,82.08,82.08,82.069,82.069,8000000.0
2007-02-06 03:33:00,82.087,82.102,82.087,82.094,11200000.0
2007-02-06 03:35:00,82.098,82.098,82.086,82.091,17600000.0
2007-02-06 03:36:00,82.093,82.093,82.075,82.075,11200000.0
2007-02-06 03:37:00,82.059,82.069,82.056,82.056,17600000.0
2007-02-06 03:38:00,82.039,82.06,82.039,82.05,12800000.0
2007-02-06 03:40:00,82.055,82.065,82.052,82.065,12800000.0
2007-02-06 03:41:00,82.065,82.065,82.055,82.055,11200000.0
2007-02-06 03:42:00,82.052,82.06,82.052,82.054,12800000.0
2007-02-06 03:43:00,82.055,82.06,82.042,82.06,11200000.0
2007-02-06 03:44:00,82.054,82.058,82.043,82.052,12800000.0
2007-02-06 03:47:00,82.054,82.061,82.051,82.057,11200000.0
2007-02-06 03:48:00,82.052,82.06,82.051,82.06,11200000.0
2007-02-06 03:51:00,82.06,82.068,82.058,82.068,8000000.0
2007-02-06 03:52:00,82.072,82.072,82.05,82.062,14400000.0
2007-02-06 03:53:00,82.064,82.07,82.064,82.07,10000000.0
2007-02-06 03:56:00,82.061,82.064,82.054,82.061,12800000.0
2007-02-06 03:57:00,82.056,82.078,82.055,82.078,12800000.0
2007-02-06 03:58:00,82.077,82.083,82.074,82.074,16000000.0
2007-02-06 03:59:00,82.075,82.075,82.061,82.061,12200000.0
2007-02-06 04:00:00,82.063,82.065,82.046,82.055,14400000.0
2007-02-06 04:01:00,82.063,82.069,82.058,82.065,11200000.0
2007-02-06 04:04:00,82.057,82.064,82.053,82.053,12800000.0
2007-02-06 04:05:00,82.042,82.048,82.041,82.041,11200000.0
2007-02-06 04:06:00,82.039,82.056,82.039,82.056,14400000.0
2007-02-06 04:07:00,82.053,82.06,82.041,82.041,14400000.0
2007-02-06 04:08:00,82.048,82.049,82.042,82.043,11200000.0
2007-02-06 04:09:00,82.039,82.049,82.034,82.049,11200000.0
2007-02-06 04:10:00,82.06,82.064,82.051,82.051,14400000.0
2007-02-06 04:11:00,82.05,82.05,82.037,82.046,12200000.0
2007-02-06 04:12:00,82.049,82.049,82.038,82.041,8000000.0
2007-02-06 04:13:00,82.047,82.053,82.043,82.052,11200000.0
2007-02-06 04:14:00,82.048,82.054,82.046,82.051,11200000.0
2007-02-06 04:15:00,82.056,82.056,82.045,82.054,12800000.0
2007-02-06 04:16:00,82.058,82.06,82.057,82.06,11200000.0
2007-02-06 04:17:00,82.073,82.083,82.071,82.083,13800000.0
2007-02-06 04:18:00,82.087,82.087,82.068,82.086,12800000.0
2007-02-06 04:19:00,82.085,82.09,82.065,82.083,12800000.0
2007-02-06 04:20:00,82.071,82.071,81.982,82.067,11200000.0
2007-02-06 04:21:00,82.07,82.071,82.066,82.071,11200000.0
2007-02-06 04:22:00,82.088,82.09,82.079,82.079,16400000.0
2007-02-06 04:23:00,82.079,82.086,82.078,82.082,12800000.0
2007-02-06 04:26:00,82.078,82.085,82.078,82.082,14400000.0
2007-02-06 04:27:00,82.082,82.088,82.078,82.088,9600000.0
2007-02-06 04:29:00,82.077,82.079,82.069,82.071,12800000.0
2007-02-06 04:32:00,82.071,82.079,82.07,82.079,12800000.0
2007-02-06 04:33:00,82.079,82.085,82.071,82.078,16000000.0
2007-02-06 04:34:00,82.075,82.078,82.075,82.075,12800000.0
2007-02-06 04:35:00,82.079,82.079,82.068,82.068,12800000.0
2007-02-06 04:36:00,82.072,82.079,82.07,82.07,12800000.0
2007-02-06 04:39:00,82.065,82.08,82.059,82.076,12800000.0
2007-02-06 04:42:00,82.09,82.092,82.071,82.086,12800000.0
2007-02-06 04:43:00,82.085,82.085,82.074,82.08,12800000.0
2007-02-06 04:44:00,82.082,82.085,82.079,82.081,9600000.0
2007-02-06 04:45:00,82.084,82.088,82.076,82.076,12800000.0
2007-02-06 04:47:00,82.077,82.078,82.073,82.073,6400000.0
2007-02-06 04:49:00,82.055,82.078,82.055,82.078,11200000.0
2007-02-06 04:50:00,82.102,82.102,82.097,82.097,11200000.0
2007-02-06 04:52:00,82.099,82.108,82.096,82.106,11200000.0
2007-02-06 04:55:00,82.109,82.109,82.103,82.104,11200000.0
2007-02-06 04:56:00,82.108,82.12,82.106,82.12,17600000.0
2007-02-06 04:58:00,82.118,82.118,82.08,82.08,8000000.0
2007-02-06 04:59:00,82.09,82.092,82.087,82.091,12800000.0
2007-02-06 05:00:00,82.089,82.113,82.089,82.109,11200000.0
2007-02-06 05:02:00,82.112,82.118,82.108,82.109,14400000.0
2007-02-06 05:03:00,82.112,82.131,82.112,82.123,12800000.0
2007-02-06 05:04:00,82.13,82.131,82.121,82.128,8000000.0
2007-02-06 05:07:00,82.1,82.133,82.1,82.123,14400000.0
2007-02-06 05:08:00,82.107,82.107,82.087,82.101,11200000.0
2007-02-06 05:09:00,82.101,82.121,82.101,82.101,17600000.0
2007-02-06 05:10:00,82.097,82.115,82.081,82.115,12800000.0
2007-02-06 05:12:00,82.116,82.125,82.116,82.12,12800000.0
2007-02-06 05:13:00,82.118,82.126,82.088,82.088,12800000.0
2007-02-06 05:14:00,82.081,82.109,82.081,82.109,14400000.0
2007-02-06 05:16:00,82.115,82.118,82.056,82.118,16000000.0
2007-02-06 05:17:00,82.113,82.119,82.112,82.113,11200000.0
2007-02-06 05:18:00,82.118,82.12,82.099,82.116,8000000.0
2007-02-06 05:19:00,82.095,82.11,82.095,82.104,16000000.0
2007-02-06 05:20:00,82.099,82.109,82.099,82.106,11200000.0
2007-02-06 05:21:00,82.104,82.104,82.089,82.099,12800000.0
2007-02-06 05:22:00,82.087,82.087,82.077,82.085,11200000.0
2007-02-06 05:23:00,82.089,82.089,82.05,82.05,12200000.0
2007-02-06 05:27:00,82.056,82.073,82.056,82.073,12800000.0
2007-02-06 05:30:00,82.077,82.077,82.055,82.063,16000000.0
2007-02-06 05:31:00,82.056,82.081,82.056,82.081,17600000.0
2007-02-06 05:32:00,82.081,82.086,82.077,82.077,12800000.0
2007-02-06 05:33:00,82.059,82.059,82.039,82.039,9600000.0
2007-02-06 05:34:00,82.051,82.078,82.051,82.078,16000000.0
2007-02-06 05:35:00,82.092,82.1,82.092,82.1,11200000.0
2007-02-06 05:36:00,82.103,82.103,82.085,82.085,16000000.0
2007-02-06 05:37:00,82.092,82.105,82.092,82.105,11200000.0
2007-02-06 05:39:00,82.103,82.109,82.098,82.109,11200000.0
2007-02-06 05:41:00,82.109,82.109,82.095,82.097,12800000.0
2007-02-06 05:42:00,82.092,82.096,82.085,82.085,11200000.0
2007-02-06 05:43:00,82.09,82.09,82.081,82.081,11200000.0
2007-02-06 05:44:00,82.085,82.09,82.083,82.09,11200000.0
2007-02-06 05:45:00,82.091,82.098,82.083,82.083,16000000.0
2007-02-06 05:47:00,82.074,82.089,82.074,82.089,14400000.0
2007-02-06 05:48:00,82.088,82.088,82.066,82.073,9600000.0
2007-02-06 05:49:00,82.066,82.081,82.066,82.081,17600000.0
2007-02-06 05:51:00,82.093,82.095,82.086,82.094,10600000.0
2007-02-06 05:52:00,82.095,82.102,82.085,82.102,12800000.0
2007-02-06 05:53:00,82.099,82.106,82.096,82.102,17600000.0
2007-02-06 05:54:00,82.098,82.103,82.088,82.09,9600000.0
2007-02-06 05:55:00,82.028,82.087,82.028,82.087,11200000.0
2007-02-06 05:56:00,82.087,82.113,82.087,82.113,12800000.0
2007-02-06 05:57:00,82.13,82.13,82.124,82.126,13200000.0
2007-02-06 05:58:00,82.121,82.121,82.033,82.108,12800000.0
2007-02-06 06:01:00,82.114,82.114,82.089,82.102,11200000.0
2007-02-06 06:02:00,82.109,82.117,82.101,82.101,12800000.0
2007-02-06 06:03:00,82.107,82.113,82.102,82.112,11600000.0
2007-02-06 06:04:00,82.112,82.127,82.112,82.127,16000000.0
2007-02-06 06:05:00,82.118,82.124,82.112,82.124,14400000.0
2007-02-06 06:06:00,82.117,82.117,82.108,82.108,12800000.0
2007-02-06 06:08:00,82.099,82.113,82.099,82.105,11200000.0
2007-02-06 06:09:00,82.114,82.119,82.114,82.119,11200000.0
2007-02-06 06:10:00,82.115,82.119,82.027,82.11,11200000.0
2007-02-06 06:11:00,82.111,82.114,82.103,82.111,17600000.0
2007-02-06 06:13:00,82.103,82.104,82.074,82.087,12800000.0
2007-02-06 06:14:00,82.097,82.099,82.085,82.097,12800000.0
2007-02-06 06:15:00,82.097,82.109,82.097,82.109,8000000.0
2007-02-06 06:16:00,82.111,82.113,82.109,82.109,7400000.0
2007-02-06 06:17:00,82.104,82.105,82.096,82.105,12800000.0
2007-02-06 06:20:00,82.115,82.116,82.104,82.105,16000000.0
2007-02-06 06:21:00,82.115,82.127,82.115,82.118,13200000.0
2007-02-06 06:23:00,82.121,82.121,82.117,82.117,8000000.0
2007-02-06 06:24:00,82.122,82.129,82.113,82.125,14400000.0
2007-02-06 06:25:00,82.135,82.136,82.117,82.134,12800000.0
2007-02-06 06:26:00,82.134,82.141,82.129,82.135,12800000.0
2007-02-06 06:28:00,82.133,82.139,82.133,82.137,8000000.0
2007-02-06 06:29:00,82.139,82.143,82.135,82.143,11200000.0
2007-02-06 06:30:00,82.139,82.145,82.137,82.145,14400000.0
2007-02-06 06:31:00,82.148,82.16,82.14,82.16,14400000.0
2007-02-06 06:32:00,82.164,82.173,82.155,82.161,12800000.0
2007-02-06 06:33:00,82.159,82.166,82.148,82.156,17600000.0
2007-02-06 06:34:00,82.136,82.164,82.136,82.158,12200000.0
2007-02-06 06:35:00,82.158,82.165,82.155,82.165,12800000.0
2007-02-06 06:36:00,82.169,82.175,82.143,82.143,14400000.0
2007-02-06 06:39:00,82.156,82.156,82.132,82.156,11600000.0
2007-02-06 06:40:00,82.155,82.155,82.146,82.153,9600000.0
2007-02-06 06:41:00,82.139,82.145,82.136,82.143,12800000.0
2007-02-06 06:42:00,82.143,82.149,82.141,82.149,9600000.0
2007-02-06 06:43:00,82.089,82.152,82.089,82.152,16000000.0
2007-02-06 06:45:00,82.151,82.151,82.136,82.149,17600000.0
2007-02-06 06:47:00,82.159,82.164,82.151,82.163,12800000.0
2007-02-06 06:48:00,82.158,82.161,82.152,82.158,17600000.0
2007-02-06 06:49:00,82.15,82.171,82.15,82.171,17600000.0
2007-02-06 06:50:00,82.168,82.183,82.168,82.183,14400000.0
2007-02-06 06:51:00,82.181,82.181,82.167,82.167,12800000.0
2007-02-06 06:52:00,82.167,82.174,82.163,82.173,12800000.0
2007-02-06 06:53:00,82.174,82.174,82.165,82.17,17600000.0
2007-02-06 06:54:00,82.162,82.162,82.149,82.152,14400000.0
2007-02-06 06:55:00,82.14,82.151,82.14,82.151,9600000.0
2007-02-06 06:56:00,82.147,82.156,82.145,82.156,11200000.0
2007-02-06 06:57:00,82.156,82.156,82.144,82.148,14400000.0
2007-02-06 06:58:00,82.146,82.15,82.141,82.141,12800000.0
2007-02-06 06:59:00,82.131,82.142,82.119,82.132,12800000.0
2007-02-06 07:00:00,82.134,82.136,82.124,82.136,16000000.0
2007-02-06 07:03:00,82.13,82.145,82.13,82.145,12800000.0
2007-02-06 07:04:00,82.143,82.151,82.142,82.151,12800000.0
2007-02-06 07:06:00,82.148,82.148,82.138,82.138,12800000.0
2007-02-06 07:07:00,82.134,82.136,82.132,82.136,11200000.0
2007-02-06 07:09:00,82.133,82.139,82.133,82.136,12800000.0
2007-02-06 07:12:00,82.124,82.143,82.124,82.143,6400000.0
2007-02-06 07:13:00,82.143,82.153,82.143,82.148,12800000.0
2007-02-06 07:14:00,82.142,82.16,82.142,82.154,11200000.0
2007-02-06 07:16:00,82.148,82.155,82.148,82.153,11200000.0
2007-02-06 07:17:00,82.154,82.154,82.139,82.139,12800000.0
2007-02-06 07:19:00,82.15,82.152,82.146,82.152,12800000.0
2007-02-06 07:21:00,82.14,82.151,82.14,82.146,12800000.0
2007-02-06 07:24:00,82.135,82.153,82.135,82.151,14400000.0
2007-02-06 07:25:00,82.15,82.158,82.14,82.158,16000000.0
2007-02-06 07:26:00,82.154,82.166,82.154,82.161,8000000.0
2007-02-06 07:27:00,82.154,82.164,82.154,82.164,16000000.0
2007-02-06 07:28:00,82.154,82.16,82.154,82.155,14800000.0
2007-02-06 07:30:00,82.144,82.144,82.136,82.14,11600000.0
2007-02-06 07:31:00,82.134,82.136,82.127,82.127,17600000.0
2007-02-06 07:32:00,82.126,82.126,82.114,82.118,17600000.0
2007-02-06 07:33:00,82.124,82.132,82.124,82.132,8000000.0
2007-02-06 07:37:00,82.14,82.144,82.137,82.137,11200000.0
2007-02-06 07:39:00,82.139,82.146,82.136,82.146,11200000.0
2007-02-06 07:40:00,82.14,82.15,82.139,82.14,11200000.0
2007-02-06 07:44:00,82.142,82.148,82.139,82.145,11200000.0
2007-02-06 07:45:00,82.146,82.152,82.143,82.151,11200000.0
2007-02-06 07:46:00,82.142,82.144,82.135,82.135,11200000.0
2007-02-06 07:47:00,82.137,82.137,82.122,82.124,14400000.0
2007-02-06 07:49:00,82.123,82.124,82.117,82.122,17600000.0
2007-02-06 07:51:00,82.116,82.121,82.106,82.11,13200000.0
2007-02-06 07:53:00,82.104,82.104,82.096,82.1,12800000.0
2007-02-06 07:54:00,82.098,82.102,82.095,82.102,11200000.0
2007-02-06 07:55:00,82.107,82.113,82.094,82.112,12800000.0
2007-02-06 07:56:00,82.109,82.112,82.1,82.104,16000000.0
2007-02-06 07:58:00,82.101,82.109,82.09,82.109,11200000.0
2007-02-06 07:59:00,82.093,82.101,82.038,82.038,12800000.0
2007-02-06 08:00:00,82.041,82.068,82.041,82.06,8000000.0
2007-02-06 08:01:00,82.061,82.089,82.061,82.089,8000000.0
2007-02-06 08:02:00,82.089,82.089,82.069,82.077,8000000.0
2007-02-06 08:03:00,82.089,82.1,82.087,82.1,11200000.0
2007-02-06 08:04:00,82.121,82.128,82.114,82.116,17600000.0
2007-02-06 08:05:00,82.115,82.115,82.104,82.105,14400000.0
2007-02-06 08:06:00,82.095,82.095,82.085,82.085,3200000.0
2007-02-06 08:07:00,82.083,82.104,82.083,82.104,11200000.0
2007-02-06 08:08:00,82.092,82.098,82.092,82.098,17400000.0
2007-02-06 08:09:00,82.098,82.101,82.082,82.101,13200000.0
2007-02-06 08:10:00,82.089,82.119,82.089,82.119,12800000.0
2007-02-06 08:11:00,82.135,82.135,82.119,82.128,11200000.0
2007-02-06 08:12:00,82.135,82.145,82.13,82.142,16000000.0
2007-02-06 08:13:00,82.143,82.152,82.14,82.145,11200000.0
2007-02-06 08:14:00,82.154,82.162,82.154,82.157,12800000.0
2007-02-06 08:15:00,82.161,82.164,82.14,82.151,16000000.0
2007-02-06 08:17:00,82.143,82.143,82.133,82.143,12800000.0
2007-02-06 08:18:00,82.14,82.156,82.14,82.146,12800000.0
2007-02-06 08:19:00,82.144,82.163,82.144,82.15,14400000.0
2007-02-06 08:20:00,82.158,82.178,82.157,82.178,16000000.0
2007-02-06 08:21:00,82.186,82.195,82.178,82.182,17600000.0
2007-02-06 08:22:00,82.189,82.189,82.173,82.173,11200000.0
2007-02-06 08:23:00,82.165,82.165,82.158,82.162,11600000.0
2007-02-06 08:24:00,82.171,82.176,82.171,82.176,9600000.0
2007-02-06 08:25:00,82.166,82.175,82.166,82.175,12800000.0
2007-02-06 08:26:00,82.171,82.171,82.076,82.165,8000000.0
2007-02-06 08:27:00,82.144,82.163,82.144,82.149,12800000.0
2007-02-06 08:28:00,82.155,82.172,82.14,82.172,11200000.0
2007-02-06 08:29:00,82.174,82.181,82.173,82.181,14400000.0
2007-02-06 08:30:00,82.17,82.18,82.167,82.171,11200000.0
2007-02-06 08:31:00,82.178,82.191,82.178,82.191,12800000.0
2007-02-06 08:32:00,82.196,82.212,82.196,82.212,11200000.0
2007-02-06 08:33:00,82.21,82.21,82.198,82.198,11200000.0
2007-02-06 08:34:00,82.198,82.198,82.184,82.184,9600000.0
2007-02-06 08:35:00,82.187,82.192,82.18,82.185,17600000.0
2007-02-06 08:36:00,82.183,82.198,82.183,82.191,17600000.0
2007-02-06 08:38:00,82.212,82.22,82.211,82.22,11200000.0
2007-02-06 08:40:00,82.218,82.218,82.204,82.205,16000000.0
2007-02-06 08:41:00,82.201,82.207,82.198,82.207,17600000.0
2007-02-06 08:42:00,82.204,82.226,82.204,82.226,12200000.0
2007-02-06 08:43:00,82.227,82.23,82.214,82.22,12800000.0
2007-02-06 08:44:00,82.212,82.212,82.199,82.209,12800000.0
2007-02-06 08:45:00,82.208,82.217,82.201,82.201,16000000.0
2007-02-06 08:46:00,82.194,82.197,82.19,82.195,11200000.0
2007-02-06 08:47:00,82.201,82.204,82.189,82.2,10600000.0
2007-02-06 08:48:00,82.199,82.199,82.182,82.182,12800000.0
2007-02-06 08:49:00,82.182,82.182,82.164,82.167,17600000.0
2007-02-06 08:50:00,82.17,82.175,82.158,82.165,12800000.0
2007-02-06 08:51:00,82.169,82.179,82.16,82.179,17600000.0
2007-02-06 08:54:00,82.176,82.176,82.164,82.176,12800000.0
2007-02-06 08:55:00,82.183,82.19,82.175,82.175,15400000.0
2007-02-06 08:56:00,82.186,82.187,82.163,82.163,11200000.0
2007-02-06 08:57:00,82.146,82.151,82.142,82.15,11200000.0
2007-02-06 08:58:00,82.144,82.144,82.133,82.133,9600000.0
2007-02-06 08:59:00,82.134,82.157,82.134,82.157,12800000.0
2007-02-06 09:00:00,82.176,82.176,82.167,82.169,17600000.0
2007-02-06 09:01:00,82.154,82.166,82.151,82.166,11200000.0
2007-02-06 09:02:00,82.178,82.189,82.168,82.168,11200000.0
2007-02-06 09:03:00,82.173,82.173,82.148,82.171,16000000.0
2007-02-06 09:04:00,82.175,82.179,82.168,82.169,11200000.0
2007-02-06 09:05:00,82.159,82.181,82.159,82.159,11200000.0
2007-02-06 09:06:00,82.165,82.19,82.165,82.19,12800000.0
2007-02-06 09:07:00,82.189,82.189,82.174,82.176,12800000.0
2007-02-06 09:08:00,82.192,82.203,82.192,82.192,12800000.0
2007-02-06 09:09:00,82.195,82.237,82.178,82.237,17600000.0
2007-02-06 09:10:00,82.234,82.249,82.234,82.244,12800000.0
2007-02-06 09:11:00,82.242,82.271,82.242,82.271,12800000.0
2007-02-06 09:12:00,82.259,82.259,82.232,82.232,12800000.0
2007-02-06 09:13:00,82.212,82.224,82.212,82.219,11200000.0
2007-02-06 09:14:00,82.235,82.238,82.226,82.229,10600000.0
2007-02-06 09:15:00,82.233,82.24,82.195,82.195,11200000.0
2007-02-06 09:16:00,82.189,82.195,82.186,82.186,12800000.0
2007-02-06 09:17:00,82.185,82.2,82.172,82.2,11200000.0
2007-02-06 09:18:00,82.203,82.213,82.202,82.213,14400000.0
2007-02-06 09:19:00,82.207,82.212,82.202,82.211,12800000.0
2007-02-06 09:20:00,82.212,82.219,82.181,82.181,16000000.0
2007-02-06 09:21:00,82.149,82.154,82.139,82.154,11200000.0
2007-02-06 09:22:00,82.158,82.158,82.149,82.153,17600000.0
2007-02-06 09:23:00,82.139,82.139,82.129,82.138,12800000.0
2007-02-06 09:25:00,82.141,82.151,82.141,82.151,12800000.0
2007-02-06 09:26:00,82.163,82.178,82.154,82.178,11200000.0
2007-02-06 09:27:00,82.179,82.185,82.172,82.172,11200000.0
2007-02-06 09:28:00,82.155,82.164,82.152,82.164,12800000.0
2007-02-06 09:29:00,82.159,82.159,82.152,82.158,11200000.0
2007-02-06 09:30:00,82.162,82.162,82.156,82.156,12800000.0
2007-02-06 09:31:00,82.164,82.177,82.162,82.177,12200000.0
2007-02-06 09:32:00,82.177,82.206,82.177,82.189,14400000.0
2007-02-06 09:33:00,82.201,82.201,82.187,82.187,12800000.0
2007-02-06 09:34:00,82.17,82.176,82.167,82.175,11200000.0
2007-02-06 09:35:00,82.168,82.168,82.157,82.16,12800000.0
2007-02-06 09:36:00,82.16,82.161,82.155,82.156,9600000.0
2007-02-06 09:37:00,82.16,82.184,82.096,82.184,16000000.0
2007-02-06 09:38:00,82.184,82.192,82.179,82.188,11200000.0
2007-02-06 09:39:00,82.187,82.202,82.187,82.202,12800000.0
2007-02-06 09:40:00,82.186,82.186,82.157,82.17,14400000.0
2007-02-06 09:41:00,82.165,82.174,82.156,82.174,11200000.0
2007-02-06 09:42:00,82.174,82.185,82.174,82.182,16000000.0
2007-02-06 09:43:00,82.181,82.181,82.173,82.174,12800000.0
2007-02-06 09:44:00,82.173,82.183,82.173,82.173,12800000.0
2007-02-06 09:45:00,82.179,82.179,82.154,82.16,12800000.0
2007-02-06 09:46:00,82.164,82.164,82.151,82.159,11200000.0
2007-02-06 09:47:00,82.178,82.193,82.178,82.189,12800000.0
2007-02-06 09:48:00,82.188,82.188,82.172,82.183,11200000.0
2007-02-06 09:49:00,82.189,82.196,82.185,82.19,12800000.0
2007-02-06 09:50:00,82.2,82.208,82.2,82.208,16000000.0
2007-02-06 09:51:00,82.212,82.228,82.212,82.224,16000000.0
2007-02-06 09:52:00,82.224,82.243,82.214,82.243,14400000.0
2007-02-06 09:53:00,82.222,82.247,82.222,82.239,12800000.0
2007-02-06 09:54:00,82.253,82.254,82.247,82.248,17600000.0
2007-02-06 09:55:00,82.242,82.242,82.227,82.227,11200000.0
2007-02-06 09:56:00,82.231,82.237,82.224,82.237,14400000.0
2007-02-06 09:57:00,82.24,82.24,82.231,82.238,17600000.0
2007-02-06 09:58:00,82.224,82.235,82.137,82.235,17600000.0
2007-02-06 09:59:00,82.239,82.244,82.236,82.239,17600000.0
2007-02-06 10:00:00,82.248,82.248,82.23,82.239,11200000.0
2007-02-06 10:01:00,82.233,82.246,82.233,82.236,12800000.0
2007-02-06 10:03:00,82.227,82.251,82.227,82.251,11200000.0
2007-02-06 10:04:00,82.253,82.256,82.249,82.256,8000000.0
2007-02-06 10:05:00,82.259,82.273,82.252,82.252,14400000.0
2007-02-06 10:06:00,82.265,82.271,82.26,82.26,16000000.0
2007-02-06 10:08:00,82.261,82.261,82.247,82.252,11200000.0
2007-02-06 10:10:00,82.268,82.269,82.254,82.269,17600000.0
2007-02-06 10:11:00,82.285,82.319,82.285,82.319,11200000.0
2007-02-06 10:12:00,82.311,82.311,82.287,82.303,12800000.0
2007-02-06 10:13:00,82.298,82.3,82.291,82.293,12800000.0
2007-02-06 10:14:00,82.288,82.289,82.275,82.275,11200000.0
2007-02-06 10:15:00,82.289,82.305,82.286,82.305,12800000.0
2007-02-06 10:16:00,82.316,82.316,82.299,82.299,12800000.0
2007-02-06 10:17:00,82.297,82.324,82.297,82.323,11200000.0
2007-02-06 10:18:00,82.334,82.334,82.311,82.334,11200000.0
2007-02-06 10:19:00,82.346,82.346,82.328,82.328,11200000.0
2007-02-06 10:20:00,82.332,82.332,82.293,82.297,17600000.0
2007-02-06 10:21:00,82.284,82.318,82.284,82.318,16000000.0
2007-02-06 10:22:00,82.303,82.314,82.293,82.3,11200000.0
2007-02-06 10:23:00,82.298,82.322,82.298,82.322,11200000.0
2007-02-06 10:24:00,82.316,82.324,82.301,82.301,12800000.0
2007-02-06 10:25:00,82.29,82.29,82.275,82.283,10600000.0
2007-02-06 10:26:00,82.268,82.268,82.257,82.261,4800000.0
2007-02-06 10:27:00,82.253,82.258,82.25,82.258,11200000.0
2007-02-06 10:28:00,82.247,82.247,82.235,82.24,12800000.0
2007-02-06 10:29:00,82.239,82.239,82.229,82.229,11600000.0
2007-02-06 10:30:00,82.236,82.267,82.236,82.267,14400000.0
2007-02-06 10:31:00,82.29,82.293,82.281,82.282,12800000.0
2007-02-06 10:32:00,82.291,82.314,82.291,82.314,17600000.0
2007-02-06 10:33:00,82.325,82.336,82.323,82.323,11200000.0
2007-02-06 10:34:00,82.327,82.327,82.303,82.303,11200000.0
2007-02-06 10:35:00,82.311,82.318,82.306,82.308,11200000.0
2007-02-06 10:36:00,82.307,82.307,82.293,82.293,10600000.0
2007-02-06 10:37:00,82.298,82.31,82.21,82.301,11200000.0
2007-02-06 10:38:00,82.31,82.314,82.297,82.314,12800000.0
2007-02-06 10:39:00,82.307,82.314,82.305,82.307,11200000.0
2007-02-06 10:40:00,82.307,82.314,82.299,82.299,16000000.0
2007-02-06 10:41:00,82.301,82.31,82.301,82.31,12800000.0
2007-02-06 10:42:00,82.314,82.32,82.304,82.32,11200000.0
2007-02-06 10:43:00,82.316,82.334,82.312,82.334,11200000.0
2007-02-06 10:44:00,82.343,82.345,82.334,82.345,12800000.0
2007-02-06 10:45:00,82.33,82.352,82.33,82.352,12800000.0
2007-02-06 10:46:00,82.34,82.341,82.333,82.341,12800000.0
2007-02-06 10:47:00,82.345,82.355,82.326,82.355,12800000.0
2007-02-06 10:48:00,82.349,82.349,82.339,82.344,12800000.0
2007-02-06 10:49:00,82.343,82.351,82.343,82.346,11200000.0
2007-02-06 10:51:00,82.335,82.35,82.335,82.35,17600000.0
2007-02-06 10:52:00,82.356,82.361,82.353,82.356,11200000.0
2007-02-06 10:53:00,82.363,82.363,82.339,82.345,11200000.0
2007-02-06 10:54:00,82.36,82.36,82.349,82.355,17600000.0
2007-02-06 10:55:00,82.356,82.37,82.356,82.364,11200000.0
2007-02-06 10:57:00,82.378,82.385,82.378,82.385,16000000.0
2007-02-06 10:58:00,82.373,82.373,82.277,82.369,12800000.0
2007-02-06 10:59:00,82.357,82.357,82.345,82.345,11200000.0
2007-02-06 11:00:00,82.361,82.361,82.337,82.337,12800000.0
2007-02-06 11:01:00,82.355,82.359,82.348,82.348,12800000.0
2007-02-06 11:02:00,82.351,82.354,82.339,82.339,16000000.0
2007-02-06 11:03:00,82.344,82.344,82.322,82.343,12800000.0
2007-02-06 11:04:00,82.341,82.341,82.312,82.312,14400000.0
2007-02-06 11:05:00,82.309,82.309,82.291,82.309,17600000.0
2007-02-06 11:06:00,82.309,82.309,82.288,82.294,17600000.0
2007-02-06 11:07:00,82.284,82.284,82.264,82.272,17600000.0
2007-02-06 11:08:00,82.228,82.305,82.228,82.305,11200000.0
2007-02-06 11:09:00,82.319,82.325,82.309,82.313,17600000.0
2007-02-06 11:10:00,82.311,82.324,82.311,82.319,12800000.0
2007-02-06 11:11:00,82.316,82.331,82.312,82.331,11200000.0
2007-02-06 11:12:00,82.312,82.321,82.296,82.296,17600000.0
2007-02-06 11:13:00,82.316,82.32,82.3,82.317,14400000.0
2007-02-06 11:14:00,82.316,82.322,82.316,82.32,11200000.0
2007-02-06 11:15:00,82.316,82.319,82.308,82.319,11200000.0
2007-02-06 11:16:00,82.315,82.315,82.3,82.3,12800000.0
2007-02-06 11:17:00,82.297,82.336,82.297,82.336,11200000.0
2007-02-06 11:18:00,82.331,82.339,82.326,82.326,12800000.0
2007-02-06 11:19:00,82.315,82.323,82.315,82.315,17600000.0
2007-02-06 11:20:00,82.329,82.353,82.329,82.347,12800000.0
2007-02-06 11:21:00,82.358,82.358,82.326,82.347,14400000.0
2007-02-06 11:22:00,82.339,82.349,82.321,82.321,12800000.0
2007-02-06 11:23:00,82.342,82.342,82.33,82.33,11200000.0
2007-02-06 11:24:00,82.334,82.337,82.324,82.332,12800000.0
2007-02-06 11:25:00,82.318,82.34,82.317,82.335,17600000.0
2007-02-06 11:26:00,82.339,82.357,82.339,82.349,14400000.0
2007-02-06 11:27:00,82.351,82.368,82.347,82.347,11200000.0
2007-02-06 11:28:00,82.347,82.368,82.347,82.368,14400000.0
2007-02-06 11:29:00,82.366,82.372,82.36,82.36,14400000.0
2007-02-06 11:30:00,82.356,82.359,82.35,82.351,14400000.0
2007-02-06 11:31:00,82.352,82.352,82.34,82.342,11200000.0
2007-02-06 11:32:00,82.351,82.362,82.351,82.362,17600000.0
2007-02-06 11:33:00,82.361,82.361,82.348,82.348,12800000.0
2007-02-06 11:34:00,82.359,82.377,82.359,82.37,12800000.0
2007-02-06 11:37:00,82.367,82.367,82.351,82.351,11200000.0
2007-02-06 11:38:00,82.364,82.371,82.363,82.363,11200000.0
2007-02-06 11:39:00,82.363,82.373,82.35,82.37,10600000.0
2007-02-06 11:40:00,82.366,82.378,82.366,82.378,11200000.0
2007-02-06 11:41:00,82.385,82.397,82.381,82.391,16000000.0
2007-02-06 11:42:00,82.377,82.379,82.363,82.374,17600000.0
2007-02-06 11:43:00,82.381,82.393,82.372,82.393,11200000.0
2007-02-06 11:44:00,82.393,82.393,82.385,82.387,11200000.0
2007-02-06 11:46:00,82.388,82.391,82.379,82.391,11200000.0
2007-02-06 11:47:00,82.388,82.388,82.358,82.367,17600000.0
2007-02-06 11:48:00,82.381,82.396,82.381,82.391,11200000.0
2007-02-06 11:50:00,82.39,82.404,82.389,82.404,12800000.0
2007-02-06 11:51:00,82.398,82.398,82.374,82.374,11200000.0
2007-02-06 11:52:00,82.383,82.385,82.379,82.384,11200000.0
2007-02-06 11:53:00,82.384,82.391,82.372,82.391,16000000.0
2007-02-06 11:54:00,82.392,82.392,82.377,82.379,13800000.0
2007-02-06 11:55:00,82.38,82.391,82.325,82.387,11200000.0
2007-02-06 11:56:00,82.385,82.401,82.385,82.401,12800000.0
2007-02-06 11:57:00,82.393,82.393,82.383,82.391,12800000.0
2007-02-06 11:58:00,82.399,82.401,82.395,82.395,11200000.0
2007-02-06 11:59:00,82.398,82.405,82.394,82.394,11200000.0
2007-02-06 12:00:00,82.396,82.397,82.388,82.396,11200000.0
2007-02-06 12:01:00,82.396,82.398,82.389,82.389,11200000.0
2007-02-06 12:02:00,82.39,82.392,82.385,82.385,14400000.0
2007-02-06 12:03:00,82.368,82.368,82.329,82.329,11200000.0
2007-02-06 12:04:00,82.342,82.363,82.341,82.36,17600000.0
2007-02-06 12:05:00,82.346,82.346,82.33,82.332,17600000.0
2007-02-06 12:06:00,82.329,82.329,82.318,82.318,12800000.0
2007-02-06 12:07:00,82.33,82.345,82.33,82.339,11200000.0
2007-02-06 12:08:00,82.337,82.339,82.325,82.326,11200000.0
2007-02-06 12:09:00,82.327,82.334,82.323,82.326,14400000.0
2007-02-06 12:10:00,82.349,82.357,82.344,82.347,11200000.0
2007-02-06 12:11:00,82.339,82.339,82.32,82.32,12800000.0
2007-02-06 12:12:00,82.322,82.326,82.317,82.326,11200000.0
2007-02-06 12:13:00,82.329,82.355,82.329,82.355,11200000.0
2007-02-06 12:14:00,82.363,82.363,82.349,82.354,12800000.0
2007-02-06 12:15:00,82.346,82.346,82.327,82.333,12800000.0
2007-02-06 12:16:00,82.318,82.332,82.314,82.314,12800000.0
2007-02-06 12:17:00,82.299,82.299,82.217,82.281,17600000.0
2007-02-06 12:18:00,82.292,82.3,82.289,82.292,16000000.0
2007-02-06 12:19:00,82.289,82.289,82.266,82.282,12800000.0
2007-02-06 12:20:00,82.283,82.294,82.281,82.294,13800000.0
2007-02-06 12:21:00,82.295,82.303,82.295,82.295,11200000.0
2007-02-06 12:22:00,82.294,82.294,82.28,82.289,16400000.0
2007-02-06 12:23:00,82.296,82.305,82.293,82.298,14400000.0
2007-02-06 12:24:00,82.292,82.292,82.271,82.271,12800000.0
2007-02-06 12:25:00,82.276,82.28,82.275,82.28,11200000.0
2007-02-06 12:26:00,82.283,82.307,82.281,82.307,11200000.0
2007-02-06 12:27:00,82.306,82.306,82.295,82.297,11200000.0
2007-02-06 12:28:00,82.298,82.301,82.29,82.296,12800000.0
2007-02-06 12:29:00,82.292,82.292,82.28,82.29,17600000.0
2007-02-06 12:30:00,82.28,82.287,82.28,82.286,17600000.0
2007-02-06 12:31:00,82.281,82.288,82.275,82.286,12800000.0
2007-02-06 12:32:00,82.28,82.29,82.28,82.287,12800000.0
2007-02-06 12:33:00,82.285,82.292,82.281,82.292,14400000.0
2007-02-06 12:34:00,82.288,82.291,82.275,82.275,12800000.0
2007-02-06 12:36:00,82.267,82.278,82.266,82.278,11600000.0
2007-02-06 12:37:00,82.275,82.285,82.255,82.259,11200000.0
2007-02-06 12:38:00,82.246,82.246,82.142,82.211,17600000.0
2007-02-06 12:39:00,82.189,82.191,82.154,82.154,16000000.0
2007-02-06 12:40:00,82.132,82.145,82.124,82.144,16000000.0
2007-02-06 12:41:00,82.155,82.16,82.15,82.153,12800000.0
2007-02-06 12:42:00,82.157,82.173,82.157,82.165,14400000.0
2007-02-06 12:43:00,82.158,82.158,82.142,82.147,12800000.0
2007-02-06 12:44:00,82.123,82.137,82.115,82.122,17600000.0
2007-02-06 12:45:00,82.135,82.135,82.084,82.084,16400000.0
2007-02-06 12:46:00,82.097,82.105,82.092,82.098,12200000.0
2007-02-06 12:47:00,82.107,82.107,82.078,82.094,12800000.0
2007-02-06 12:48:00,82.093,82.105,82.08,82.105,12800000.0
2007-02-06 12:49:00,82.104,82.104,82.076,82.076,16000000.0
2007-02-06 12:50:00,82.057,82.063,82.045,82.045,14400000.0
2007-02-06 12:51:00,82.06,82.06,82.031,82.031,11200000.0
2007-02-06 12:52:00,82.018,82.022,82.013,82.022,10600000.0
2007-02-06 12:53:00,82.008,82.013,81.996,81.996,11200000.0
2007-02-06 12:54:00,81.986,81.996,81.976,81.976,12800000.0
2007-02-06 12:55:00,81.961,81.973,81.961,81.964,16000000.0
2007-02-06 12:56:00,81.973,81.975,81.963,81.963,11200000.0
2007-02-06 12:57:00,81.952,81.955,81.932,81.932,11200000.0
2007-02-06 12:58:00,81.912,81.923,81.902,81.923,17000000.0
2007-02-06 12:59:00,81.927,81.954,81.927,81.95,16000000.0
2007-02-06 13:00:00,81.963,81.963,81.947,81.95,12800000.0
2007-02-06 13:01:00,81.961,81.963,81.943,81.955,14400000.0
2007-02-06 13:02:00,81.965,81.965,81.955,81.961,12800000.0
2007-02-06 13:03:00,81.964,81.964,81.933,81.945,16000000.0
2007-02-06 13:04:00,81.943,81.945,81.935,81.935,10600000.0
2007-02-06 13:05:00,81.932,81.938,81.912,81.92,12800000.0
2007-02-06 13:06:00,81.922,81.924,81.911,81.911,11200000.0
2007-02-06 13:07:00,81.91,81.936,81.91,81.915,14400000.0
2007-02-06 13:08:00,81.925,81.925,81.915,81.915,17600000.0
2007-02-06 13:09:00,81.908,81.935,81.908,81.935,12800000.0
2007-02-06 13:10:00,81.923,81.927,81.902,81.927,15400000.0
2007-02-06 13:11:00,81.92,81.923,81.913,81.916,11200000.0
2007-02-06 13:12:00,81.928,81.928,81.902,81.906,12200000.0
2007-02-06 13:13:00,81.909,81.917,81.909,81.915,17600000.0
2007-02-06 13:14:00,81.92,81.92,81.889,81.889,12800000.0
2007-02-06 13:15:00,81.916,81.92,81.91,81.918,12800000.0
2007-02-06 13:16:00,81.905,81.925,81.897,81.925,17600000.0
2007-02-06 13:17:00,81.917,81.923,81.914,81.916,12800000.0
2007-02-06 13:18:00,81.901,81.908,81.894,81.906,11200000.0
2007-02-06 13:19:00,81.92,81.926,81.911,81.926,16000000.0
2007-02-06 13:20:00,81.944,81.951,81.94,81.94,9600000.0
2007-02-06 13:21:00,81.926,81.933,81.913,81.932,11200000.0
2007-02-06 13:22:00,81.926,81.93,81.924,81.924,13800000.0
2007-02-06 13:23:00,81.926,81.936,81.922,81.922,12800000.0
2007-02-06 13:24:00,81.93,81.932,81.873,81.932,8000000.0
2007-02-06 13:25:00,81.93,81.93,81.912,81.912,17600000.0
2007-02-06 13:26:00,81.921,81.925,81.919,81.925,17600000.0
2007-02-06 13:27:00,81.926,81.941,81.923,81.941,12800000.0
2007-02-06 13:28:00,81.952,81.952,81.859,81.947,16000000.0
2007-02-06 13:29:00,81.944,81.951,81.943,81.943,11200000.0
2007-02-06 13:30:00,81.943,81.944,81.937,81.939,12800000.0
2007-02-06 13:31:00,81.939,81.945,81.939,81.941,11200000.0
2007-02-06 13:33:00,81.937,81.946,81.936,81.944,19200000.0
2007-02-06 13:34:00,81.951,81.954,81.945,81.947,14400000.0
2007-02-06 13:35:00,81.945,81.952,81.941,81.941,36800000.0
2007-02-06 13:36:00,81.938,81.94,81.934,81.934,17600000.0
2007-02-06 13:37:00,81.922,81.923,81.913,81.913,14400000.0
2007-02-06 13:38:00,81.913,81.926,81.913,81.926,33600000.0
2007-02-06 13:39:00,81.941,81.947,81.941,81.944,14400000.0
2007-02-06 13:40:00,81.938,81.942,81.933,81.935,40000000.0
2007-02-06 13:41:00,81.932,81.944,81.932,81.944,16000000.0
2007-02-06 13:42:00,81.944,81.956,81.944,81.949,11200000.0
2007-02-06 13:43:00,81.943,81.943,81.933,81.937,27200000.0
2007-02-06 13:44:00,81.931,81.931,81.916,81.92,33600000.0
2007-02-06 13:45:00,81.922,81.94,81.922,81.933,20800000.0
2007-02-06 13:46:00,81.933,81.933,81.919,81.927,23400000.0
2007-02-06 13:47:00,81.936,81.94,81.926,81.94,12800000.0
2007-02-06 13:48:00,81.952,81.955,81.934,81.934,12800000.0
2007-02-06 13:49:00,81.941,81.941,81.935,81.935,17600000.0
2007-02-06 13:50:00,81.94,81.94,81.923,81.923,10600000.0
2007-02-06 13:52:00,81.95,81.95,81.926,81.926,12800000.0
2007-02-06 13:53:00,81.92,81.923,81.908,81.914,17600000.0
2007-02-06 13:54:00,81.903,81.903,81.872,81.887,25000000.0
2007-02-06 13:56:00,81.897,81.9,81.888,81.895,14400000.0
2007-02-06 13:57:00,81.894,81.901,81.89,81.898,28800000.0
2007-02-06 13:59:00,81.892,81.904,81.887,81.904,31400000.0
2007-02-06 14:00:00,81.922,81.941,81.922,81.941,48000000.0
2007-02-06 14:01:00,81.944,81.944,81.932,81.943,32000000.0
2007-02-06 14:02:00,81.941,81.941,81.924,81.94,14400000.0
2007-02-06 14:03:00,81.943,81.943,81.935,81.935,14400000.0
2007-02-06 14:04:00,81.934,81.937,81.932,81.937,11200000.0
2007-02-06 14:05:00,81.959,81.959,81.952,81.952,24000000.0
2007-02-06 14:06:00,81.943,81.948,81.935,81.948,36800000.0
2007-02-06 14:07:00,81.941,81.946,81.931,81.944,40000000.0
2007-02-06 14:08:00,81.946,81.956,81.946,81.954,16000000.0
2007-02-06 14:09:00,81.947,81.952,81.938,81.948,33600000.0
2007-02-06 14:10:00,81.936,81.951,81.936,81.951,33600000.0
2007-02-06 14:11:00,81.96,81.961,81.949,81.955,14400000.0
2007-02-06 14:12:00,81.962,81.969,81.956,81.956,27200000.0
2007-02-06 14:13:00,81.963,81.97,81.954,81.97,14400000.0
2007-02-06 14:14:00,81.986,81.988,81.984,81.986,12800000.0
2007-02-06 14:15:00,81.983,81.983,81.967,81.967,28800000.0
2007-02-06 14:18:00,81.989,81.998,81.979,81.979,16000000.0
2007-02-06 14:19:00,81.975,81.985,81.969,81.985,12800000.0
2007-02-06 14:20:00,81.989,82.002,81.989,82.002,25600000.0
2007-02-06 14:22:00,81.998,82.003,81.976,81.978,11200000.0
2007-02-06 14:23:00,81.971,81.971,81.956,81.958,48000000.0
2007-02-06 14:24:00,81.957,81.96,81.945,81.945,12800000.0
2007-02-06 14:25:00,81.936,81.951,81.928,81.928,12800000.0
2007-02-06 14:26:00,81.922,81.926,81.917,81.921,12800000.0
2007-02-06 14:28:00,81.91,81.922,81.91,81.916,11200000.0
2007-02-06 14:29:00,81.921,81.928,81.918,81.92,36800000.0
2007-02-06 14:31:00,81.909,81.918,81.909,81.909,20800000.0
2007-02-06 14:32:00,81.908,81.91,81.903,81.905,8000000.0
2007-02-06 14:33:00,81.9,81.911,81.898,81.91,24000000.0
2007-02-06 14:34:00,81.914,81.914,81.897,81.9,12800000.0
2007-02-06 14:35:00,81.896,81.901,81.894,81.9,14400000.0
2007-02-06 14:36:00,81.9,81.9,81.892,81.892,11200000.0
2007-02-06 14:39:00,81.895,81.897,81.884,81.897,12200000.0
2007-02-06 14:40:00,81.897,81.902,81.882,81.886,14400000.0
2007-02-06 14:41:00,81.9,81.907,81.899,81.903,56000000.0
2007-02-06 14:42:00,81.898,81.9,81.889,81.898,12800000.0
2007-02-06 14:43:00,81.893,81.899,81.887,81.887,25000000.0
2007-02-06 14:44:00,81.899,81.908,81.899,81.908,12800000.0
2007-02-06 14:45:00,81.92,81.923,81.917,81.92,11200000.0
2007-02-06 14:46:00,81.907,81.917,81.907,81.917,11200000.0
2007-02-06 14:48:00,81.922,81.922,81.916,81.917,19200000.0
2007-02-06 14:49:00,81.916,81.922,81.913,81.917,32000000.0
2007-02-06 14:50:00,81.92,81.935,81.92,81.935,28800000.0
2007-02-06 14:51:00,81.921,81.921,81.916,81.916,32000000.0
2007-02-06 14:52:00,81.913,81.918,81.913,81.913,12800000.0
2007-02-06 14:53:00,81.914,81.919,81.907,81.907,17600000.0
2007-02-06 14:54:00,81.894,81.911,81.894,81.911,12800000.0
2007-02-06 14:55:00,81.909,81.909,81.9,81.903,16000000.0
2007-02-06 14:56:00,81.897,81.927,81.897,81.917,12800000.0
2007-02-06 14:58:00,81.931,81.937,81.924,81.936,17600000.0
2007-02-06 14:59:00,81.937,81.954,81.937,81.95,16000000.0
2007-02-06 15:00:00,81.945,81.945,81.926,81.93,13800000.0
2007-02-06 15:01:00,81.939,81.942,81.932,81.932,12800000.0
2007-02-06 15:02:00,81.922,81.922,81.902,81.916,26600000.0
2007-02-06 15:03:00,81.896,81.904,81.896,81.901,12800000.0
2007-02-06 15:04:00,81.907,81.924,81.899,81.924,11200000.0
2007-02-06 15:05:00,81.93,81.941,81.93,81.94,11200000.0
2007-02-06 15:06:00,81.953,81.982,81.953,81.978,11200000.0
2007-02-06 15:07:00,81.98,81.991,81.979,81.991,26000000.0
2007-02-06 15:08:00,81.964,81.964,81.957,81.957,3200000.0
2007-02-06 15:09:00,81.948,81.955,81.94,81.94,16000000.0
2007-02-06 15:10:00,81.938,81.938,81.923,81.927,12800000.0
2007-02-06 15:11:00,81.924,81.925,81.918,81.925,31400000.0
2007-02-06 15:12:00,81.919,81.929,81.919,81.929,12800000.0
2007-02-06 15:13:00,81.915,81.915,81.886,81.886,44800000.0
2007-02-06 15:14:00,81.872,81.879,81.871,81.871,35200000.0
2007-02-06 15:15:00,81.871,81.883,81.871,81.883,22400000.0
2007-02-06 15:16:00,81.881,81.881,81.857,81.864,36800000.0
2007-02-06 15:17:00,81.871,81.875,81.859,81.859,22400000.0
2007-02-06 15:18:00,81.848,81.853,81.847,81.853,22400000.0
2007-02-06 15:19:00,81.852,81.882,81.852,81.877,15400000.0
2007-02-06 15:20:00,81.875,81.875,81.864,81.868,24400000.0
2007-02-06 15:21:00,81.875,81.877,81.866,81.877,14400000.0
2007-02-06 15:22:00,81.86,81.864,81.839,81.853,12800000.0
2007-02-06 15:23:00,81.876,81.905,81.876,81.897,48000000.0
2007-02-06 15:24:00,81.892,81.9,81.879,81.9,25600000.0
2007-02-06 15:25:00,81.921,81.921,81.893,81.903,27200000.0
2007-02-06 15:26:00,81.926,81.926,81.919,81.919,40400000.0
2007-02-06 15:27:00,81.918,81.922,81.915,81.922,28800000.0
2007-02-06 15:28:00,81.922,81.924,81.913,81.917,70400000.0
2007-02-06 15:29:00,81.944,81.988,81.863,81.949,46400000.0
2007-02-06 15:30:00,81.856,81.99,81.854,81.864,115200000.0
2007-02-06 15:31:00,81.926,81.932,81.926,81.926,60200000.0
2007-02-06 15:32:00,81.921,81.921,81.906,81.906,30400000.0
2007-02-06 15:33:00,81.897,81.899,81.889,81.889,29800000.0
2007-02-06 15:34:00,81.886,81.897,81.876,81.876,22400000.0
2007-02-06 15:35:00,81.896,81.912,81.882,81.912,33600000.0
2007-02-06 15:36:00,81.926,81.926,81.91,81.91,32000000.0
2007-02-06 15:37:00,81.892,81.901,81.892,81.901,30400000.0
2007-02-06 15:38:00,81.901,81.901,81.892,81.892,59200000.0
2007-02-06 15:39:00,81.904,81.904,81.885,81.885,36200000.0
2007-02-06 15:40:00,81.866,81.866,81.85,81.865,35200000.0
2007-02-06 15:41:00,81.859,81.862,81.85,81.855,25600000.0
2007-02-06 15:42:00,81.858,81.858,81.831,81.831,43200000.0
2007-02-06 15:43:00,81.803,81.803,81.769,81.769,27200000.0
2007-02-06 15:44:00,81.751,81.751,81.74,81.74,12800000.0
2007-02-06 15:45:00,81.728,81.741,81.716,81.741,15400000.0
2007-02-06 15:46:00,81.727,81.728,81.708,81.728,14400000.0
2007-02-06 15:47:00,81.731,81.731,81.704,81.708,30400000.0
2007-02-06 15:48:00,81.689,81.689,81.624,81.624,27600000.0
2007-02-06 15:49:00,81.641,81.666,81.641,81.658,11200000.0
2007-02-06 15:50:00,81.671,81.673,81.659,81.673,11200000.0
2007-02-06 15:51:00,81.662,81.668,81.655,81.655,12800000.0
2007-02-06 15:52:00,81.666,81.675,81.655,81.665,20800000.0
2007-02-06 15:53:00,81.668,81.668,81.648,81.648,24000000.0
2007-02-06 15:54:00,81.661,81.688,81.661,81.688,28200000.0
2007-02-06 15:55:00,81.718,81.718,81.707,81.714,24000000.0
2007-02-06 15:56:00,81.702,81.708,81.694,81.695,50600000.0
2007-02-06 15:57:00,81.676,81.692,81.676,81.69,12800000.0
2007-02-06 15:58:00,81.703,81.705,81.697,81.699,19200000.0
2007-02-06 15:59:00,81.706,81.715,81.706,81.713,36800000.0
2007-02-06 16:00:00,81.716,81.718,81.708,81.708,51200000.0
2007-02-06 16:01:00,81.712,81.712,81.697,81.698,41600000.0
2007-02-06 16:02:00,81.686,81.693,81.686,81.691,11200000.0
2007-02-06 16:03:00,81.698,81.702,81.694,81.695,63400000.0
2007-02-06 16:04:00,81.699,81.702,81.694,81.696,44800000.0
2007-02-06 16:05:00,81.696,81.703,81.69,81.696,48000000.0
2007-02-06 16:06:00,81.696,81.703,81.694,81.695,35200000.0
2007-02-06 16:07:00,81.706,81.707,81.691,81.707,32000000.0
2007-02-06 16:08:00,81.706,81.729,81.706,81.729,44800000.0
2007-02-06 16:09:00,81.72,81.728,81.719,81.727,44800000.0
2007-02-06 16:10:00,81.727,81.727,81.719,81.726,42000000.0
2007-02-06 16:11:00,81.72,81.732,81.72,81.732,14400000.0
2007-02-06 16:12:00,81.734,81.734,81.715,81.716,56000000.0
2007-02-06 16:13:00,81.7,81.7,81.682,81.685,10600000.0
2007-02-06 16:15:00,81.692,81.702,81.691,81.702,59200000.0
2007-02-06 16:16:00,81.704,81.708,81.693,81.708,17600000.0
2007-02-06 16:17:00,81.706,81.707,81.697,81.698,38400000.0
2007-02-06 16:20:00,81.686,81.686,81.667,81.672,11200000.0
2007-02-06 16:21:00,81.68,81.688,81.672,81.672,27200000.0
2007-02-06 16:23:00,81.686,81.689,81.676,81.683,43200000.0
2007-02-06 16:24:00,81.686,81.686,81.675,81.678,17600000.0
2007-02-06 16:25:00,81.688,81.711,81.688,81.711,33000000.0
2007-02-06 16:26:00,81.715,81.72,81.715,81.715,17600000.0
2007-02-06 16:27:00,81.712,81.723,81.709,81.723,35200000.0
2007-02-06 16:28:00,81.724,81.736,81.724,81.736,27200000.0
2007-02-06 16:29:00,81.73,81.73,81.721,81.728,11200000.0
2007-02-06 16:30:00,81.713,81.72,81.7,81.7,10600000.0
2007-02-06 16:31:00,81.713,81.718,81.698,81.698,41600000.0
2007-02-06 16:32:00,81.696,81.709,81.696,81.705,12800000.0
2007-02-06 16:33:00,81.696,81.707,81.692,81.692,27200000.0
2007-02-06 16:34:00,81.684,81.694,81.683,81.687,35200000.0
2007-02-06 16:35:00,81.69,81.704,81.69,81.692,52800000.0
2007-02-06 16:36:00,81.693,81.695,81.686,81.691,51200000.0
2007-02-06 16:37:00,81.683,81.693,81.677,81.689,41600000.0
2007-02-06 16:38:00,81.697,81.697,81.687,81.691,39400000.0
2007-02-06 16:39:00,81.688,81.692,81.676,81.692,35200000.0
2007-02-06 16:40:00,81.688,81.703,81.683,81.703,56000000.0
2007-02-06 16:41:00,81.695,81.698,81.681,81.695,73600000.0
2007-02-06 16:43:00,81.699,81.699,81.685,81.69,17600000.0
2007-02-06 16:44:00,81.693,81.693,81.684,81.688,11200000.0
2007-02-06 16:45:00,81.68,81.685,81.665,81.666,57000000.0
2007-02-06 16:46:00,81.64,81.64,81.631,81.636,11200000.0
2007-02-06 16:47:00,81.645,81.645,81.623,81.636,70400000.0
2007-02-06 16:48:00,81.62,81.633,81.62,81.622,53200000.0
2007-02-06 16:49:00,81.608,81.613,81.601,81.602,36800000.0
2007-02-06 16:50:00,81.603,81.616,81.601,81.616,75200000.0
2007-02-06 16:51:00,81.619,81.626,81.607,81.616,32000000.0
2007-02-06 16:52:00,81.613,81.616,81.6,81.612,46400000.0
2007-02-06 16:53:00,81.612,81.616,81.607,81.616,30800000.0
2007-02-06 16:54:00,81.631,81.657,81.631,81.657,11200000.0
2007-02-06 16:55:00,81.648,81.653,81.648,81.653,27200000.0
2007-02-06 16:56:00,81.662,81.671,81.657,81.671,36200000.0
2007-02-06 16:57:00,81.672,81.684,81.672,81.684,19200000.0
2007-02-06 16:58:00,81.682,81.687,81.679,81.687,12800000.0
2007-02-06 16:59:00,81.69,81.705,81.69,81.694,50600000.0
2007-02-06 17:00:00,81.714,81.714,81.695,81.709,49600000.0
2007-02-06 17:01:00,81.711,81.719,81.709,81.719,40000000.0
2007-02-06 17:02:00,81.719,81.719,81.707,81.71,33600000.0
2007-02-06 17:03:00,81.709,81.709,81.687,81.687,45200000.0
2007-02-06 17:04:00,81.683,81.683,81.659,81.659,41600000.0
2007-02-06 17:05:00,81.659,81.672,81.656,81.656,54400000.0
2007-02-06 17:06:00,81.653,81.658,81.652,81.655,59200000.0
2007-02-06 17:07:00,81.646,81.651,81.64,81.651,34600000.0
2007-02-06 17:08:00,81.642,81.652,81.641,81.645,68800000.0
2007-02-06 17:09:00,81.64,81.652,81.64,81.652,59200000.0
2007-02-06 17:10:00,81.66,81.673,81.66,81.673,25600000.0
2007-02-06 17:11:00,81.678,81.68,81.669,81.679,38400000.0
2007-02-06 17:12:00,81.677,81.686,81.675,81.686,25600000.0
2007-02-06 17:13:00,81.686,81.689,81.671,81.671,28800000.0
2007-02-06 17:14:00,81.677,81.685,81.677,81.685,22400000.0
2007-02-06 17:15:00,81.686,81.686,81.676,81.685,19200000.0
2007-02-06 17:16:00,81.69,81.696,81.677,81.693,17600000.0
2007-02-06 17:17:00,81.695,81.708,81.695,81.707,38400000.0
2007-02-06 17:18:00,81.699,81.704,81.691,81.699,57600000.0
2007-02-06 17:19:00,81.696,81.708,81.696,81.708,24000000.0
2007-02-06 17:20:00,81.704,81.724,81.704,81.724,16000000.0
2007-02-06 17:22:00,81.706,81.714,81.706,81.707,19200000.0
2007-02-06 17:23:00,81.71,81.71,81.702,81.707,11200000.0
2007-02-06 17:25:00,81.703,81.707,81.693,81.707,17600000.0
2007-02-06 17:26:00,81.701,81.706,81.698,81.698,12800000.0
2007-02-06 17:27:00,81.705,81.705,81.688,81.688,45800000.0
2007-02-06 17:28:00,81.673,81.678,81.667,81.677,12800000.0
2007-02-06 17:29:00,81.675,81.699,81.675,81.693,26600000.0
2007-02-06 17:30:00,81.683,81.685,81.656,81.656,17600000.0
2007-02-06 17:31:00,81.656,81.664,81.653,81.653,88000000.0
2007-02-06 17:32:00,81.65,81.664,81.65,81.66,52800000.0
2007-02-06 17:33:00,81.672,81.672,81.662,81.663,36800000.0
2007-02-06 17:34:00,81.66,81.666,81.653,81.665,64400000.0
2007-02-06 17:35:00,81.664,81.669,81.661,81.662,43200000.0
2007-02-06 17:36:00,81.655,81.655,81.637,81.637,33600000.0
2007-02-06 17:37:00,81.641,81.643,81.631,81.635,16000000.0
2007-02-06 17:38:00,81.643,81.651,81.64,81.644,35200000.0
2007-02-06 17:39:00,81.638,81.644,81.613,81.613,16000000.0
2007-02-06 17:40:00,81.589,81.636,81.589,81.636,74600000.0
2007-02-06 17:41:00,81.658,81.658,81.644,81.651,12800000.0
2007-02-06 17:42:00,81.668,81.708,81.668,81.704,8000000.0
2007-02-06 17:43:00,81.703,81.712,81.673,81.712,17600000.0
2007-02-06 17:44:00,81.726,81.726,81.685,81.715,30400000.0
2007-02-06 17:45:00,81.734,81.761,81.734,81.743,30400000.0
2007-02-06 17:46:00,81.736,81.736,81.717,81.731,41000000.0
2007-02-06 17:47:00,81.733,81.734,81.72,81.721,57600000.0
2007-02-06 17:48:00,81.72,81.75,81.72,81.735,57000000.0
2007-02-06 17:49:00,81.745,81.75,81.739,81.745,46400000.0
2007-02-06 17:50:00,81.748,81.76,81.747,81.747,8000000.0
2007-02-06 17:51:00,81.749,81.754,81.742,81.746,49600000.0
2007-02-06 17:52:00,81.751,81.758,81.749,81.754,43200000.0
2007-02-06 17:53:00,81.74,81.742,81.733,81.74,33600000.0
2007-02-06 17:54:00,81.738,81.747,81.731,81.734,38400000.0
2007-02-06 17:55:00,81.736,81.762,81.736,81.762,40000000.0
2007-02-06 17:56:00,81.756,81.756,81.747,81.747,45200000.0
2007-02-06 17:57:00,81.759,81.76,81.751,81.755,37200000.0
2007-02-06 17:58:00,81.754,81.757,81.749,81.749,17600000.0
2007-02-06 17:59:00,81.752,81.766,81.745,81.745,62400000.0
2007-02-06 18:00:00,81.741,81.766,81.741,81.766,51200000.0
2007-02-06 18:01:00,81.755,81.762,81.748,81.762,32000000.0
2007-02-06 18:02:00,81.751,81.774,81.751,81.77,24000000.0
2007-02-06 18:03:00,81.754,81.763,81.747,81.761,36800000.0
2007-02-06 18:04:00,81.755,81.761,81.751,81.752,33600000.0
2007-02-06 18:05:00,81.747,81.752,81.741,81.741,12800000.0
2007-02-06 18:06:00,81.746,81.75,81.74,81.747,30400000.0
2007-02-06 18:07:00,81.743,81.768,81.734,81.768,11200000.0
2007-02-06 18:08:00,81.771,81.782,81.764,81.764,84800000.0
2007-02-06 18:09:00,81.778,81.807,81.778,81.807,33600000.0
2007-02-06 18:10:00,81.822,81.822,81.801,81.817,16000000.0
2007-02-06 18:11:00,81.828,81.863,81.828,81.863,12800000.0
2007-02-06 18:12:00,81.861,81.871,81.861,81.869,12800000.0
2007-02-06 18:13:00,81.867,81.867,81.86,81.86,27600000.0
2007-02-06 18:14:00,81.858,81.858,81.837,81.837,19200000.0
2007-02-06 18:15:00,81.844,81.85,81.841,81.85,29800000.0
2007-02-06 18:16:00,81.84,81.842,81.829,81.836,56000000.0
2007-02-06 18:17:00,81.82,81.82,81.808,81.808,42600000.0
2007-02-06 18:18:00,81.811,81.813,81.806,81.808,30400000.0
2007-02-06 18:19:00,81.817,81.831,81.817,81.829,46400000.0
2007-02-06 18:20:00,81.833,81.839,81.831,81.831,43200000.0
2007-02-06 18:21:00,81.84,81.85,81.837,81.841,12800000.0
2007-02-06 18:22:00,81.845,81.863,81.845,81.861,33600000.0
2007-02-06 18:23:00,81.886,81.901,81.886,81.891,47200000.0
2007-02-06 18:24:00,81.889,81.889,81.879,81.885,52200000.0
2007-02-06 18:25:00,81.882,81.923,81.882,81.923,33000000.0
2007-02-06 18:26:00,81.899,81.917,81.899,81.913,12800000.0
2007-02-06 18:27:00,81.927,81.931,81.925,81.925,33600000.0
2007-02-06 18:28:00,81.918,81.929,81.918,81.925,12800000.0
2007-02-06 18:29:00,81.925,81.935,81.924,81.935,25600000.0
2007-02-06 18:30:00,81.934,81.934,81.916,81.919,36800000.0
2007-02-06 18:31:00,81.918,81.918,81.895,81.906,11200000.0
2007-02-06 18:32:00,81.899,81.901,81.892,81.9,69200000.0
2007-02-06 18:33:00,81.9,81.9,81.878,81.878,32000000.0
2007-02-06 18:35:00,81.889,81.889,81.868,81.868,43200000.0
2007-02-06 18:36:00,81.871,81.874,81.86,81.864,11200000.0
2007-02-06 18:37:00,81.848,81.854,81.846,81.848,36800000.0
2007-02-06 18:38:00,81.799,81.799,81.764,81.764,49600000.0
2007-02-06 18:39:00,81.764,81.764,81.733,81.733,76800000.0
2007-02-06 18:40:00,81.732,81.732,81.718,81.718,65600000.0
2007-02-06 18:41:00,81.708,81.721,81.704,81.714,71400000.0
2007-02-06 18:42:00,81.722,81.722,81.682,81.682,78400000.0
2007-02-06 18:43:00,81.651,81.651,81.64,81.64,49600000.0
2007-02-06 18:44:00,81.655,81.68,81.653,81.68,30400000.0
2007-02-06 18:45:00,81.698,81.704,81.683,81.689,12200000.0
2007-02-06 18:46:00,81.714,81.755,81.714,81.755,12800000.0
2007-02-06 18:47:00,81.744,81.767,81.744,81.756,14400000.0
2007-02-06 18:48:00,81.76,81.764,81.757,81.764,28800000.0
2007-02-06 18:49:00,81.763,81.763,81.728,81.732,24000000.0
2007-02-06 18:50:00,81.742,81.742,81.717,81.717,45800000.0
2007-02-06 18:51:00,81.722,81.732,81.721,81.725,12800000.0
2007-02-06 18:52:00,81.716,81.734,81.716,81.731,19200000.0
2007-02-06 18:53:00,81.736,81.746,81.732,81.732,30400000.0
2007-02-06 18:54:00,81.74,81.749,81.736,81.749,19200000.0
2007-02-06 18:55:00,81.738,81.738,81.717,81.728,21800000.0
2007-02-06 18:56:00,81.731,81.731,81.718,81.718,15400000.0
2007-02-06 18:58:00,81.737,81.761,81.737,81.761,31400000.0
2007-02-06 18:59:00,81.777,81.784,81.768,81.772,32000000.0
2007-02-06 19:00:00,81.769,81.778,81.765,81.765,14400000.0
2007-02-06 19:01:00,81.767,81.773,81.767,81.768,11200000.0
2007-02-06 19:02:00,81.773,81.775,81.758,81.758,43600000.0
2007-02-06 19:03:00,81.763,81.765,81.76,81.765,13800000.0
2007-02-06 19:04:00,81.761,81.765,81.755,81.765,14400000.0
2007-02-06 19:05:00,81.773,81.773,81.74,81.742,17600000.0
2007-02-06 19:06:00,81.763,81.765,81.753,81.755,56000000.0
2007-02-06 19:07:00,81.755,81.762,81.753,81.759,35200000.0
2007-02-06 19:12:00,81.746,81.746,81.737,81.743,24400000.0
2007-02-06 19:14:00,81.748,81.763,81.748,81.763,12800000.0
2007-02-06 19:15:00,81.763,81.763,81.745,81.756,16400000.0
2007-02-06 19:16:00,81.77,81.77,81.75,81.761,12800000.0
2007-02-06 19:17:00,81.769,81.776,81.768,81.77,14400000.0
2007-02-06 19:18:00,81.761,81.764,81.758,81.761,31400000.0
2007-02-06 19:20:00,81.764,81.764,81.749,81.759,14400000.0
2007-02-06 19:21:00,81.75,81.753,81.745,81.745,17600000.0
2007-02-06 19:22:00,81.746,81.752,81.743,81.752,14400000.0
2007-02-06 19:23:00,81.757,81.758,81.742,81.755,16000000.0
2007-02-06 19:24:00,81.756,81.764,81.751,81.763,47400000.0
2007-02-06 19:25:00,81.759,81.762,81.755,81.761,12800000.0
2007-02-06 19:26:00,81.756,81.764,81.756,81.764,41600000.0
2007-02-06 19:27:00,81.765,81.767,81.759,81.767,14400000.0
2007-02-06 19:28:00,81.765,81.769,81.754,81.759,12800000.0
2007-02-06 19:29:00,81.753,81.753,81.738,81.738,12800000.0
2007-02-06 19:30:00,81.745,81.745,81.735,81.736,11200000.0
2007-02-06 19:32:00,81.739,81.747,81.739,81.741,11200000.0
2007-02-06 19:33:00,81.747,81.751,81.743,81.751,12800000.0
2007-02-06 19:34:00,81.749,81.753,81.743,81.749,12800000.0
2007-02-06 19:35:00,81.754,81.754,81.741,81.754,17000000.0
2007-02-06 19:36:00,81.76,81.766,81.755,81.755,16000000.0
2007-02-06 19:37:00,81.757,81.768,81.752,81.752,11200000.0
2007-02-06 19:38:00,81.747,81.748,81.74,81.74,11200000.0
2007-02-06 19:39:00,81.744,81.756,81.743,81.756,12800000.0
2007-02-06 19:40:00,81.739,81.747,81.739,81.743,11200000.0
2007-02-06 19:42:00,81.73,81.744,81.73,81.738,11200000.0
2007-02-06 19:45:00,81.739,81.751,81.734,81.751,15400000.0
2007-02-06 19:46:00,81.751,81.766,81.751,81.76,8000000.0
2007-02-06 19:48:00,81.745,81.753,81.73,81.751,12800000.0
2007-02-06 19:52:00,81.749,81.767,81.749,81.762,16000000.0
2007-02-06 19:53:00,81.76,81.768,81.759,81.768,11200000.0
2007-02-06 19:54:00,81.773,81.773,81.765,81.765,12800000.0
2007-02-06 19:55:00,81.77,81.771,81.76,81.764,10600000.0
2007-02-06 19:56:00,81.753,81.758,81.743,81.752,16000000.0
2007-02-06 19:57:00,81.756,81.759,81.752,81.759,12800000.0
2007-02-06 19:58:00,81.772,81.772,81.761,81.761,11200000.0
2007-02-06 19:59:00,81.747,81.754,81.747,81.754,6400000.0
2007-02-06 20:00:00,81.749,81.749,81.732,81.734,17600000.0
2007-02-06 20:01:00,81.727,81.742,81.727,81.742,12800000.0
2007-02-06 20:02:00,81.74,81.745,81.736,81.738,18000000.0
2007-02-06 20:03:00,81.735,81.736,81.731,81.734,16000000.0
2007-02-06 20:04:00,81.718,81.728,81.711,81.724,30400000.0
2007-02-06 20:05:00,81.721,81.721,81.706,81.71,12800000.0
2007-02-06 20:06:00,81.704,81.704,81.679,81.679,11200000.0
2007-02-06 20:07:00,81.663,81.667,81.652,81.652,17600000.0
2007-02-06 20:08:00,81.666,81.68,81.661,81.669,38400000.0
2007-02-06 20:09:00,81.691,81.691,81.664,81.664,11600000.0
2007-02-06 20:10:00,81.648,81.668,81.648,81.662,14400000.0
2007-02-06 20:11:00,81.675,81.675,81.661,81.661,11200000.0
2007-02-06 20:12:00,81.667,81.67,81.667,81.667,11200000.0
2007-02-06 20:13:00,81.668,81.686,81.668,81.686,11200000.0
2007-02-06 20:14:00,81.677,81.679,81.615,81.673,14400000.0
2007-02-06 20:15:00,81.685,81.685,81.669,81.68,11200000.0
2007-02-06 20:16:00,81.681,81.693,81.681,81.693,28800000.0
2007-02-06 20:17:00,81.698,81.699,81.687,81.692,33600000.0
2007-02-06 20:18:00,81.708,81.708,81.696,81.701,11200000.0
2007-02-06 20:19:00,81.703,81.739,81.703,81.739,11200000.0
2007-02-06 20:20:00,81.733,81.75,81.729,81.75,19200000.0
2007-02-06 20:21:00,81.738,81.742,81.731,81.731,12800000.0
2007-02-06 20:22:00,81.733,81.745,81.733,81.735,14400000.0
2007-02-06 20:23:00,81.739,81.764,81.735,81.764,12800000.0
2007-02-06 20:24:00,81.779,81.789,81.779,81.782,15400000.0
2007-02-06 20:25:00,81.769,81.778,81.765,81.771,11200000.0
2007-02-06 20:26:00,81.744,81.752,81.737,81.744,16000000.0
2007-02-06 20:27:00,81.756,81.771,81.756,81.757,16000000.0
2007-02-06 20:28:00,81.747,81.761,81.742,81.761,11200000.0
2007-02-06 20:29:00,81.756,81.758,81.749,81.758,12800000.0
2007-02-06 20:30:00,81.754,81.756,81.745,81.752,27200000.0
2007-02-06 20:31:00,81.756,81.756,81.729,81.73,11200000.0
2007-02-06 20:32:00,81.721,81.721,81.718,81.718,3200000.0
2007-02-06 20:33:00,81.71,81.71,81.673,81.691,12800000.0
2007-02-06 20:34:00,81.687,81.687,81.673,81.675,11200000.0
2007-02-06 20:35:00,81.683,81.694,81.683,81.689,11200000.0
2007-02-06 20:36:00,81.698,81.702,81.689,81.701,16000000.0
2007-02-06 20:37:00,81.692,81.692,81.658,81.662,8000000.0
2007-02-06 20:38:00,81.662,81.671,81.658,81.666,12800000.0
2007-02-06 20:39:00,81.667,81.667,81.648,81.648,11200000.0
2007-02-06 20:40:00,81.649,81.651,81.636,81.64,11200000.0
2007-02-06 20:41:00,81.651,81.653,81.646,81.648,14400000.0
2007-02-06 20:42:00,81.643,81.645,81.632,81.635,11200000.0
2007-02-06 20:44:00,81.651,81.651,81.64,81.64,6400000.0
2007-02-06 20:45:00,81.642,81.687,81.642,81.687,12200000.0
2007-02-06 20:46:00,81.672,81.673,81.664,81.666,14400000.0
2007-02-06 20:47:00,81.685,81.688,81.682,81.687,12800000.0
2007-02-06 20:48:00,81.678,81.678,81.663,81.663,17600000.0
2007-02-06 20:49:00,81.661,81.672,81.661,81.669,8000000.0
2007-02-06 20:51:00,81.684,81.684,81.663,81.663,28200000.0
2007-02-06 20:52:00,81.679,81.681,81.662,81.662,11200000.0
2007-02-06 20:53:00,81.662,81.662,81.656,81.656,16000000.0
2007-02-06 20:54:00,81.654,81.667,81.654,81.667,14400000.0
2007-02-06 20:56:00,81.66,81.66,81.647,81.648,8000000.0
2007-02-06 20:57:00,81.647,81.669,81.647,81.669,12800000.0
2007-02-06 20:58:00,81.664,81.664,81.646,81.655,11200000.0
2007-02-06 20:59:00,81.652,81.652,81.642,81.642,11200000.0
2007-02-06 21:00:00,81.648,81.67,81.648,81.668,17600000.0
2007-02-06 21:01:00,81.654,81.671,81.654,81.671,11600000.0
2007-02-06 21:02:00,81.668,81.668,81.658,81.658,16000000.0
2007-02-06 21:03:00,81.656,81.656,81.646,81.646,11200000.0
2007-02-06 21:05:00,81.654,81.679,81.654,81.679,12800000.0
2007-02-06 21:06:00,81.677,81.69,81.677,81.682,12800000.0
2007-02-06 21:09:00,81.687,81.71,81.687,81.71,8000000.0
2007-02-06 21:10:00,81.724,81.724,81.721,81.721,3200000.0
2007-02-06 21:11:00,81.723,81.724,81.708,81.722,12800000.0
2007-02-06 21:14:00,81.719,81.723,81.709,81.717,12800000.0
2007-02-06 21:18:00,81.717,81.717,81.625,81.708,12800000.0
2007-02-06 21:19:00,81.704,81.704,81.692,81.702,17600000.0
2007-02-06 21:20:00,81.7,81.723,81.7,81.709,14400000.0
2007-02-06 21:21:00,81.709,81.709,81.705,81.708,11200000.0
2007-02-06 21:22:00,81.715,81.72,81.711,81.717,12800000.0
2007-02-06 21:23:00,81.705,81.73,81.705,81.73,11200000.0
2007-02-06 21:27:00,81.734,81.734,81.718,81.718,6400000.0
2007-02-06 21:28:00,81.728,81.744,81.721,81.744,11200000.0
2007-02-06 21:29:00,81.743,81.747,81.735,81.739,11200000.0
2007-02-06 21:31:00,81.741,81.748,81.741,81.748,11200000.0
2007-02-06 21:32:00,81.749,81.75,81.729,81.75,14400000.0
2007-02-06 21:33:00,81.74,81.758,81.74,81.758,11200000.0
2007-02-06 21:34:00,81.748,81.761,81.743,81.743,17600000.0
2007-02-06 21:35:00,81.75,81.77,81.75,81.763,12800000.0
2007-02-06 21:36:00,81.754,81.764,81.754,81.758,9600000.0
2007-02-06 21:37:00,81.754,81.77,81.754,81.767,16000000.0
2007-02-06 21:38:00,81.782,81.82,81.701,81.701,12800000.0
2007-02-06 21:39:00,81.832,81.844,81.832,81.844,3200000.0
2007-02-06 21:40:00,81.854,81.854,81.835,81.837,11200000.0
2007-02-06 21:41:00,81.83,81.835,81.823,81.825,12800000.0
2007-02-06 21:42:00,81.84,81.852,81.827,81.852,14400000.0
2007-02-06 21:43:00,81.855,81.855,81.834,81.834,14400000.0
2007-02-06 21:44:00,81.833,81.833,81.824,81.83,12800000.0
2007-02-06 21:45:00,81.816,81.833,81.816,81.833,17600000.0
2007-02-06 21:46:00,81.833,81.836,81.826,81.833,14400000.0
2007-02-06 21:47:00,81.811,81.818,81.811,81.816,11200000.0
2007-02-06 21:48:00,81.81,81.814,81.799,81.813,16000000.0
2007-02-06 21:49:00,81.807,81.818,81.807,81.81,11200000.0
2007-02-06 21:50:00,81.806,81.806,81.783,81.786,12800000.0
2007-02-06 21:51:00,81.785,81.79,81.78,81.78,17600000.0
2007-02-06 21:52:00,81.785,81.793,81.784,81.787,11200000.0
2007-02-06 21:53:00,81.794,81.794,81.774,81.774,10600000.0
2007-02-06 21:54:00,81.771,81.776,81.771,81.774,11200000.0
2007-02-06 21:56:00,81.779,81.779,81.772,81.774,12800000.0
2007-02-06 21:57:00,81.774,81.774,81.762,81.762,17600000.0
2007-02-06 21:58:00,81.754,81.776,81.754,81.775,17600000.0
2007-02-06 21:59:00,81.782,81.794,81.778,81.778,12800000.0
2007-02-06 22:00:00,81.785,81.787,81.775,81.775,17600000.0
2007-02-06 22:01:00,81.78,81.78,81.773,81.777,11200000.0
2007-02-06 22:02:00,81.774,81.775,81.765,81.774,16000000.0
2007-02-06 22:03:00,81.762,81.771,81.762,81.771,17600000.0
2007-02-06 22:04:00,81.75,81.756,81.731,81.732,16000000.0
2007-02-06 22:05:00,81.723,81.73,81.721,81.723,11200000.0
2007-02-06 22:06:00,81.731,81.732,81.716,81.716,12800000.0
2007-02-06 22:07:00,81.723,81.732,81.723,81.725,16000000.0
2007-02-06 22:08:00,81.711,81.713,81.693,81.709,16000000.0
2007-02-06 22:09:00,81.701,81.726,81.694,81.726,12800000.0
2007-02-06 22:10:00,81.732,81.732,81.724,81.724,12800000.0
2007-02-06 22:11:00,81.728,81.732,81.725,81.732,8000000.0
2007-02-06 22:12:00,81.728,81.728,81.719,81.728,12800000.0
2007-02-06 22:13:00,81.722,81.749,81.722,81.742,12800000.0
2007-02-06 22:14:00,81.724,81.74,81.721,81.728,12800000.0
2007-02-06 22:15:00,81.722,81.722,81.71,81.713,14400000.0
2007-02-06 22:16:00,81.725,81.737,81.725,81.728,12800000.0
2007-02-06 22:17:00,81.722,81.74,81.722,81.73,12800000.0
2007-02-06 22:18:00,81.742,81.744,81.74,81.741,16000000.0
2007-02-06 22:19:00,81.734,81.735,81.722,81.722,14400000.0
2007-02-06 22:20:00,81.729,81.745,81.729,81.735,12800000.0
2007-02-06 22:21:00,81.735,81.758,81.735,81.758,17600000.0
2007-02-06 22:22:00,81.771,81.771,81.749,81.749,8000000.0
2007-02-06 22:23:00,81.756,81.763,81.754,81.762,12800000.0
2007-02-06 22:24:00,81.758,81.768,81.758,81.768,10600000.0
2007-02-06 22:25:00,81.776,81.776,81.763,81.763,9600000.0
2007-02-06 22:26:00,81.765,81.773,81.765,81.768,17600000.0
2007-02-06 22:27:00,81.768,81.773,81.766,81.768,12800000.0
2007-02-06 22:28:00,81.768,81.768,81.758,81.759,13200000.0
2007-02-06 22:30:00,81.755,81.755,81.744,81.744,17600000.0
2007-02-06 22:31:00,81.746,81.752,81.741,81.743,12800000.0
2007-02-06 22:32:00,81.739,81.739,81.677,81.732,11200000.0
2007-02-06 22:33:00,81.72,81.72,81.7,81.706,11200000.0
2007-02-06 22:34:00,81.692,81.697,81.681,81.687,11200000.0
2007-02-06 22:35:00,81.702,81.707,81.696,81.698,12800000.0
2007-02-06 22:38:00,81.707,81.707,81.691,81.702,17600000.0
2007-02-06 22:39:00,81.715,81.731,81.715,81.729,12800000.0
2007-02-06 22:40:00,81.712,81.718,81.712,81.716,11200000.0
2007-02-06 22:41:00,81.713,81.716,81.706,81.716,11200000.0
2007-02-06 22:42:00,81.708,81.716,81.704,81.704,17600000.0
2007-02-06 22:44:00,81.713,81.714,81.707,81.708,12800000.0
2007-02-06 22:45:00,81.71,81.719,81.706,81.71,16000000.0
2007-02-06 22:46:00,81.719,81.729,81.714,81.729,11200000.0
2007-02-06 22:47:00,81.722,81.733,81.722,81.726,17600000.0
2007-02-06 22:48:00,81.731,81.732,81.729,81.729,8000000.0
2007-02-06 22:50:00,81.738,81.739,81.724,81.732,11200000.0
2007-02-06 22:55:00,81.734,81.741,81.731,81.737,12200000.0
2007-02-06 22:57:00,81.726,81.733,81.726,81.728,17600000.0
2007-02-06 22:58:00,81.737,81.744,81.737,81.744,4800000.0
2007-02-06 22:59:00,81.736,81.736,81.726,81.727,17600000.0
2007-02-06 23:01:00,81.731,81.731,81.72,81.72,14400000.0
2007-02-06 23:02:00,81.721,81.727,81.709,81.712,17600000.0
2007-02-06 23:03:00,81.712,81.725,81.711,81.715,16000000.0
2007-02-06 23:04:00,81.722,81.739,81.722,81.732,11200000.0
2007-02-06 23:07:00,81.714,81.715,81.705,81.705,12800000.0
2007-02-06 23:08:00,81.702,81.707,81.689,81.707,11200000.0
2007-02-06 23:09:00,81.714,81.716,81.704,81.708,17600000.0
2007-02-06 23:10:00,81.707,81.713,81.706,81.713,12800000.0
2007-02-06 23:11:00,81.69,81.69,81.661,81.661,11200000.0
2007-02-06 23:12:00,81.663,81.672,81.661,81.672,16000000.0
2007-02-06 23:13:00,81.666,81.666,81.659,81.661,13200000.0
2007-02-06 23:18:00,81.663,81.677,81.663,81.677,11200000.0
2007-02-06 23:19:00,81.674,81.676,81.649,81.649,12800000.0
2007-02-06 23:20:00,81.648,81.668,81.639,81.668,14400000.0
2007-02-06 23:22:00,81.673,81.684,81.673,81.681,12800000.0
2007-02-06 23:23:00,81.684,81.684,81.673,81.674,12800000.0
2007-02-06 23:24:00,81.678,81.692,81.673,81.692,11200000.0
2007-02-06 23:25:00,81.678,81.688,81.67,81.685,16000000.0
2007-02-06 23:26:00,81.677,81.687,81.675,81.687,12800000.0
2007-02-06 23:27:00,81.686,81.686,81.679,81.686,17600000.0
2007-02-06 23:28:00,81.685,81.706,81.685,81.706,12800000.0
2007-02-06 23:29:00,81.71,81.719,81.653,81.699,11200000.0
2007-02-06 23:30:00,81.718,81.721,81.709,81.709,14400000.0
2007-02-06 23:32:00,81.703,81.713,81.703,81.713,17600000.0
2007-02-06 23:33:00,81.714,81.72,81.71,81.71,13200000.0
2007-02-06 23:35:00,81.711,81.72,81.708,81.72,16000000.0
2007-02-06 23:39:00,81.73,81.733,81.725,81.733,11200000.0
2007-02-06 23:40:00,81.732,81.732,81.713,81.722,35200000.0
2007-02-06 23:41:00,81.716,81.716,81.704,81.707,12800000.0
2007-02-06 23:42:00,81.691,81.694,81.691,81.694,3200000.0
2007-02-06 23:43:00,81.69,81.696,81.684,81.685,11200000.0
2007-02-06 23:44:00,81.652,81.676,81.652,81.66,16000000.0
2007-02-06 23:45:00,81.66,81.672,81.655,81.67,11200000.0
2007-02-06 23:46:00,81.659,81.661,81.648,81.648,17600000.0
2007-02-06 23:47:00,81.662,81.676,81.66,81.668,12800000.0
2007-02-06 23:48:00,81.654,81.674,81.61,81.674,8000000.0
2007-02-06 23:49:00,81.657,81.66,81.644,81.66,12800000.0
2007-02-06 23:50:00,81.661,81.672,81.653,81.672,11200000.0
2007-02-06 23:51:00,81.675,81.68,81.665,81.68,12200000.0
2007-02-06 23:52:00,81.672,81.672,81.65,81.663,12800000.0
2007-02-06 23:53:00,81.658,81.661,81.655,81.659,11200000.0
2007-02-06 23:54:00,81.657,81.662,81.636,81.662,14400000.0
2007-02-06 23:55:00,81.666,81.666,81.653,81.665,14400000.0
2007-02-06 23:56:00,81.585,81.674,81.585,81.663,11200000.0
2007-02-06 23:57:00,81.671,81.672,81.667,81.667,16000000.0
2007-02-06 23:58:00,81.668,81.668,81.648,81.664,11200000.0
2007-02-06 23:59:00,81.657,81.686,81.657,81.683,14400000.0
2007-02-07 00:00:00,81.7,81.7,81.687,81.689,9600000.0
2007-02-07 00:01:00,81.697,81.706,81.691,81.706,12800000.0
2007-02-07 00:02:00,81.711,81.711,81.698,81.704,12800000.0
2007-02-07 00:03:00,81.701,81.701,81.678,81.678,11200000.0
2007-02-07 00:04:00,81.665,81.693,81.665,81.693,11200000.0
2007-02-07 00:05:00,81.696,81.701,81.682,81.691,11200000.0
2007-02-07 00:06:00,81.706,81.709,81.702,81.705,11200000.0
2007-02-07 00:07:00,81.715,81.716,81.713,81.716,8000000.0
2007-02-07 00:08:00,81.717,81.722,81.693,81.71,12800000.0
2007-02-07 00:12:00,81.716,81.724,81.712,81.722,8000000.0
2007-02-07 00:13:00,81.719,81.726,81.719,81.726,11200000.0
2007-02-07 00:14:00,81.722,81.729,81.714,81.727,14400000.0
2007-02-07 00:15:00,81.729,81.729,81.707,81.721,14400000.0
2007-02-07 00:22:00,81.695,81.716,81.695,81.701,17600000.0
2007-02-07 00:23:00,81.729,81.729,81.703,81.703,12800000.0
2007-02-07 00:24:00,81.706,81.706,81.686,81.704,14400000.0
2007-02-07 00:25:00,81.725,81.725,81.713,81.713,11200000.0
2007-02-07 00:26:00,81.713,81.713,81.708,81.709,12800000.0
2007-02-07 00:27:00,81.706,81.719,81.706,81.706,12800000.0
2007-02-07 00:28:00,81.681,81.681,81.675,81.679,32000000.0
2007-02-07 00:29:00,81.693,81.699,81.693,81.697,8000000.0
2007-02-07 00:30:00,81.694,81.696,81.686,81.689,7400000.0
2007-02-07 00:31:00,81.689,81.696,81.689,81.696,12800000.0
2007-02-07 00:32:00,81.666,81.666,81.646,81.664,12800000.0
2007-02-07 00:33:00,81.674,81.682,81.673,81.682,12800000.0
2007-02-07 00:34:00,81.681,81.681,81.665,81.672,19200000.0
2007-02-07 00:35:00,81.672,81.677,81.664,81.668,12800000.0
2007-02-07 00:36:00,81.669,81.671,81.653,81.658,12800000.0
2007-02-07 00:37:00,81.646,81.687,81.646,81.687,12800000.0
2007-02-07 00:38:00,81.695,81.697,81.683,81.683,12800000.0
2007-02-07 00:39:00,81.681,81.685,81.672,81.673,17600000.0
2007-02-07 00:40:00,81.683,81.683,81.675,81.676,8000000.0
2007-02-07 00:42:00,81.664,81.69,81.664,81.679,12800000.0
2007-02-07 00:43:00,81.648,81.661,81.648,81.657,16000000.0
2007-02-07 00:44:00,81.659,81.68,81.652,81.68,17600000.0
2007-02-07 00:45:00,81.678,81.68,81.669,81.669,12800000.0
2007-02-07 00:46:00,81.673,81.68,81.673,81.676,14400000.0
2007-02-07 00:47:00,81.678,81.683,81.677,81.682,12800000.0
2007-02-07 00:48:00,81.684,81.686,81.673,81.678,12200000.0
2007-02-07 00:49:00,81.697,81.701,81.689,81.689,11200000.0
2007-02-07 00:50:00,81.701,81.711,81.701,81.708,12800000.0
2007-02-07 00:51:00,81.701,81.701,81.674,81.698,11200000.0
2007-02-07 00:53:00,81.69,81.703,81.69,81.703,11200000.0
2007-02-07 00:54:00,81.7,81.709,81.7,81.704,17600000.0
2007-02-07 00:55:00,81.702,81.702,81.69,81.694,12800000.0
2007-02-07 00:57:00,81.695,81.699,81.69,81.69,13200000.0
2007-02-07 00:58:00,81.689,81.689,81.679,81.683,12800000.0
2007-02-07 00:59:00,81.686,81.703,81.686,81.699,11200000.0
2007-02-07 01:00:00,81.694,81.706,81.693,81.706,16000000.0
2007-02-07 01:02:00,81.705,81.714,81.704,81.714,8000000.0
2007-02-07 01:03:00,81.719,81.729,81.719,81.723,11200000.0
2007-02-07 01:05:00,81.725,81.725,81.704,81.719,11200000.0
2007-02-07 01:06:00,81.719,81.723,81.659,81.721,12800000.0
2007-02-07 01:07:00,81.726,81.731,81.721,81.726,12800000.0
2007-02-07 01:08:00,81.728,81.745,81.728,81.731,16000000.0
2007-02-07 01:09:00,81.735,81.735,81.722,81.734,17600000.0
2007-02-07 01:10:00,81.739,81.749,81.731,81.737,16000000.0
2007-02-07 01:11:00,81.722,81.722,81.715,81.715,11200000.0
2007-02-07 01:12:00,81.714,81.714,81.702,81.702,16000000.0
2007-02-07 01:13:00,81.706,81.706,81.696,81.702,16000000.0
2007-02-07 01:14:00,81.701,81.706,81.698,81.703,16000000.0
2007-02-07 01:15:00,81.703,81.703,81.693,81.695,12800000.0
2007-02-07 01:16:00,81.696,81.703,81.695,81.702,25600000.0
2007-02-07 01:18:00,81.701,81.701,81.65,81.65,12800000.0
2007-02-07 01:19:00,81.645,81.654,81.635,81.654,16000000.0
2007-02-07 01:21:00,81.646,81.652,81.639,81.642,12800000.0
2007-02-07 01:22:00,81.654,81.654,81.645,81.648,12800000.0
2007-02-07 01:23:00,81.639,81.662,81.639,81.662,11200000.0
2007-02-07 01:24:00,81.669,81.678,81.669,81.678,12800000.0
2007-02-07 01:25:00,81.678,81.679,81.657,81.667,12800000.0
2007-02-07 01:26:00,81.671,81.677,81.667,81.677,11200000.0
2007-02-07 01:29:00,81.687,81.691,81.672,81.683,17000000.0
2007-02-07 01:30:00,81.68,81.696,81.68,81.687,11200000.0
2007-02-07 01:31:00,81.711,81.718,81.709,81.711,11200000.0
2007-02-07 01:32:00,81.695,81.71,81.689,81.71,12800000.0
2007-02-07 01:33:00,81.703,81.711,81.695,81.711,11200000.0
2007-02-07 01:34:00,81.71,81.71,81.695,81.695,24000000.0
2007-02-07 01:35:00,81.692,81.707,81.692,81.702,14400000.0
2007-02-07 01:36:00,81.7,81.7,81.69,81.69,11200000.0
2007-02-07 01:37:00,81.706,81.715,81.703,81.715,14400000.0
2007-02-07 01:38:00,81.715,81.734,81.704,81.734,17600000.0
2007-02-07 01:39:00,81.725,81.728,81.718,81.718,14400000.0
2007-02-07 01:40:00,81.71,81.715,81.692,81.703,11200000.0
2007-02-07 01:41:00,81.703,81.708,81.7,81.708,12800000.0
2007-02-07 01:43:00,81.712,81.712,81.695,81.699,11200000.0
2007-02-07 01:44:00,81.692,81.694,81.688,81.688,12800000.0
2007-02-07 01:45:00,81.687,81.698,81.686,81.696,16000000.0
2007-02-07 01:46:00,81.676,81.679,81.656,81.664,16000000.0
2007-02-07 01:47:00,81.664,81.671,81.659,81.659,14400000.0
2007-02-07 01:48:00,81.664,81.672,81.652,81.662,12800000.0
2007-02-07 01:51:00,81.665,81.671,81.663,81.671,11200000.0
2007-02-07 01:52:00,81.673,81.673,81.659,81.66,20800000.0
2007-02-07 01:53:00,81.666,81.669,81.66,81.663,14400000.0
2007-02-07 01:54:00,81.659,81.659,81.645,81.645,8000000.0
2007-02-07 01:55:00,81.636,81.637,81.628,81.633,12800000.0
2007-02-07 01:56:00,81.638,81.638,81.631,81.634,12800000.0
2007-02-07 01:57:00,81.625,81.631,81.617,81.631,11200000.0
2007-02-07 01:58:00,81.651,81.659,81.651,81.654,11200000.0
2007-02-07 01:59:00,81.659,81.659,81.654,81.654,3200000.0
2007-02-07 02:00:00,81.683,81.683,81.658,81.658,11200000.0
2007-02-07 02:01:00,81.661,81.683,81.659,81.683,17600000.0
2007-02-07 02:02:00,81.679,81.697,81.679,81.683,12800000.0
2007-02-07 02:03:00,81.673,81.678,81.67,81.676,16000000.0
2007-02-07 02:04:00,81.674,81.683,81.673,81.681,12800000.0
2007-02-07 02:05:00,81.686,81.697,81.678,81.697,12800000.0
2007-02-07 02:06:00,81.702,81.708,81.702,81.703,12800000.0
2007-02-07 02:07:00,81.707,81.725,81.695,81.725,12800000.0
2007-02-07 02:08:00,81.731,81.738,81.709,81.709,17600000.0
2007-02-07 02:09:00,81.706,81.706,81.694,81.7,16000000.0
2007-02-07 02:10:00,81.685,81.714,81.685,81.709,9600000.0
2007-02-07 02:11:00,81.715,81.726,81.712,81.726,12800000.0
2007-02-07 02:12:00,81.732,81.744,81.732,81.739,11200000.0
2007-02-07 02:13:00,81.745,81.752,81.743,81.746,11200000.0
2007-02-07 02:15:00,81.748,81.758,81.743,81.747,11200000.0
2007-02-07 02:17:00,81.753,81.765,81.752,81.764,11200000.0
2007-02-07 02:18:00,81.755,81.755,81.734,81.746,13200000.0
2007-02-07 02:19:00,81.737,81.758,81.737,81.758,12800000.0
2007-02-07 02:20:00,81.751,81.767,81.751,81.767,8000000.0
2007-02-07 02:21:00,81.76,81.778,81.76,81.776,17600000.0
2007-02-07 02:24:00,81.763,81.777,81.684,81.772,11200000.0
2007-02-07 02:25:00,81.765,81.777,81.764,81.764,17600000.0
2007-02-07 02:27:00,81.765,81.783,81.765,81.783,17600000.0
2007-02-07 02:29:00,81.798,81.801,81.784,81.801,11200000.0
2007-02-07 02:30:00,81.811,81.815,81.809,81.811,11200000.0
2007-02-07 02:31:00,81.807,81.808,81.79,81.799,17600000.0
2007-02-07 02:32:00,81.801,81.801,81.777,81.79,11200000.0
2007-02-07 02:33:00,81.783,81.79,81.773,81.79,11200000.0
2007-02-07 02:34:00,81.791,81.791,81.781,81.783,14400000.0
2007-02-07 02:35:00,81.784,81.784,81.745,81.745,12800000.0
2007-02-07 02:36:00,81.74,81.74,81.714,81.726,12800000.0
2007-02-07 02:37:00,81.728,81.728,81.705,81.71,12800000.0
2007-02-07 02:38:00,81.725,81.742,81.722,81.738,12800000.0
2007-02-07 02:39:00,81.732,81.741,81.719,81.731,16000000.0
2007-02-07 02:40:00,81.733,81.733,81.717,81.723,12800000.0
2007-02-07 02:41:00,81.727,81.729,81.717,81.729,11200000.0
2007-02-07 02:42:00,81.714,81.714,81.684,81.684,13200000.0
2007-02-07 02:43:00,81.661,81.663,81.641,81.641,11200000.0
2007-02-07 02:44:00,81.64,81.657,81.634,81.657,12800000.0
2007-02-07 02:45:00,81.67,81.67,81.658,81.662,11200000.0
2007-02-07 02:46:00,81.654,81.654,81.646,81.647,12800000.0
2007-02-07 02:47:00,81.64,81.642,81.629,81.629,12800000.0
2007-02-07 02:49:00,81.645,81.645,81.628,81.629,17600000.0
2007-02-07 02:50:00,81.617,81.626,81.617,81.619,11200000.0
2007-02-07 02:51:00,81.619,81.624,81.604,81.624,11200000.0
2007-02-07 02:52:00,81.614,81.621,81.561,81.618,11200000.0
2007-02-07 02:53:00,81.619,81.619,81.597,81.597,11200000.0
2007-02-07 02:54:00,81.493,81.604,81.493,81.604,11200000.0
2007-02-07 02:55:00,81.615,81.615,81.607,81.61,11200000.0
2007-02-07 02:56:00,81.615,81.62,81.614,81.615,11200000.0
2007-02-07 02:57:00,81.621,81.622,81.611,81.619,11200000.0
2007-02-07 02:58:00,81.609,81.623,81.595,81.623,8000000.0
2007-02-07 02:59:00,81.623,81.623,81.612,81.623,11200000.0
2007-02-07 03:00:00,81.602,81.606,81.523,81.523,11200000.0
2007-02-07 03:01:00,81.618,81.618,81.602,81.61,11200000.0
2007-02-07 03:02:00,81.614,81.614,81.606,81.606,11200000.0
2007-02-07 03:03:00,81.605,81.61,81.601,81.601,14400000.0
2007-02-07 03:04:00,81.621,81.626,81.617,81.621,11200000.0
2007-02-07 03:08:00,81.622,81.622,81.602,81.607,11200000.0
2007-02-07 03:09:00,81.61,81.61,81.585,81.585,11200000.0
2007-02-07 03:10:00,81.589,81.589,81.573,81.574,16000000.0
2007-02-07 03:12:00,81.567,81.574,81.557,81.557,17600000.0
2007-02-07 03:13:00,81.583,81.583,81.57,81.57,16000000.0
2007-02-07 03:14:00,81.575,81.575,81.566,81.574,11200000.0
2007-02-07 03:15:00,81.567,81.567,81.556,81.557,17600000.0
2007-02-07 03:16:00,81.553,81.568,81.553,81.564,14400000.0
2007-02-07 03:17:00,81.555,81.57,81.553,81.57,11200000.0
2007-02-07 03:18:00,81.56,81.56,81.531,81.535,12800000.0
2007-02-07 03:19:00,81.509,81.513,81.492,81.498,12800000.0
2007-02-07 03:20:00,81.522,81.529,81.52,81.523,12800000.0
2007-02-07 03:21:00,81.524,81.531,81.52,81.528,14400000.0
2007-02-07 03:22:00,81.54,81.547,81.54,81.544,11200000.0
2007-02-07 03:23:00,81.54,81.54,81.512,81.518,9600000.0
2007-02-07 03:24:00,81.505,81.524,81.499,81.524,9600000.0
2007-02-07 03:25:00,81.522,81.53,81.52,81.527,17000000.0
2007-02-07 03:26:00,81.534,81.551,81.534,81.535,12800000.0
2007-02-07 03:27:00,81.56,81.567,81.559,81.567,14400000.0
2007-02-07 03:28:00,81.576,81.581,81.572,81.572,10600000.0
2007-02-07 03:29:00,81.554,81.567,81.55,81.567,12800000.0
2007-02-07 03:30:00,81.57,81.573,81.506,81.572,17600000.0
2007-02-07 03:31:00,81.573,81.574,81.565,81.572,12800000.0
2007-02-07 03:32:00,81.558,81.558,81.527,81.527,8000000.0
2007-02-07 03:33:00,81.526,81.533,81.512,81.512,11200000.0
2007-02-07 03:34:00,81.506,81.506,81.493,81.499,11200000.0
2007-02-07 03:35:00,81.515,81.522,81.498,81.498,17600000.0
2007-02-07 03:36:00,81.494,81.494,81.48,81.48,11200000.0
2007-02-07 03:37:00,81.481,81.49,81.48,81.484,17600000.0
2007-02-07 03:38:00,81.466,81.487,81.466,81.487,12800000.0
2007-02-07 03:39:00,81.508,81.528,81.452,81.507,14400000.0
2007-02-07 03:40:00,81.489,81.489,81.482,81.485,12800000.0
2007-02-07 03:41:00,81.486,81.503,81.486,81.5,11200000.0
2007-02-07 03:42:00,81.501,81.514,81.494,81.514,12800000.0
2007-02-07 03:43:00,81.515,81.534,81.508,81.534,10600000.0
2007-02-07 03:44:00,81.537,81.552,81.53,81.53,12800000.0
2007-02-07 03:45:00,81.527,81.547,81.527,81.547,11200000.0
2007-02-07 03:46:00,81.57,81.577,81.57,81.576,11200000.0
2007-02-07 03:47:00,81.579,81.579,81.567,81.568,11200000.0
2007-02-07 03:51:00,81.57,81.57,81.56,81.567,8000000.0
2007-02-07 03:52:00,81.561,81.561,81.53,81.532,14400000.0
2007-02-07 03:53:00,81.528,81.528,81.521,81.524,9600000.0
2007-02-07 03:54:00,81.529,81.537,81.525,81.537,14400000.0
2007-02-07 03:55:00,81.553,81.57,81.547,81.557,13800000.0
2007-02-07 03:56:00,81.549,81.549,81.532,81.532,12800000.0
2007-02-07 03:57:00,81.535,81.545,81.532,81.537,12800000.0
2007-02-07 03:58:00,81.533,81.537,81.531,81.536,16000000.0
2007-02-07 03:59:00,81.55,81.556,81.55,81.552,12200000.0
2007-02-07 04:00:00,81.558,81.559,81.539,81.552,14400000.0
2007-02-07 04:01:00,81.558,81.562,81.547,81.562,11200000.0
2007-02-07 04:02:00,81.566,81.569,81.566,81.568,8000000.0
2007-02-07 04:03:00,81.569,81.569,81.555,81.555,12800000.0
2007-02-07 04:04:00,81.549,81.58,81.549,81.58,12800000.0
2007-02-07 04:05:00,81.594,81.594,81.58,81.589,11200000.0
2007-02-07 04:06:00,81.602,81.606,81.599,81.602,14400000.0
2007-02-07 04:07:00,81.584,81.593,81.581,81.581,14400000.0
2007-02-07 04:09:00,81.584,81.587,81.574,81.587,11200000.0
2007-02-07 04:10:00,81.591,81.598,81.588,81.589,14400000.0
2007-02-07 04:11:00,81.576,81.59,81.574,81.59,12800000.0
2007-02-07 04:12:00,81.597,81.6,81.591,81.591,17600000.0
2007-02-07 04:13:00,81.6,81.606,81.596,81.605,11200000.0
2007-02-07 04:14:00,81.613,81.625,81.613,81.621,11200000.0
2007-02-07 04:15:00,81.62,81.63,81.618,81.63,12800000.0
2007-02-07 04:16:00,81.626,81.626,81.613,81.613,11200000.0
2007-02-07 04:17:00,81.622,81.622,81.611,81.621,14400000.0
2007-02-07 04:18:00,81.644,81.644,81.629,81.629,12800000.0
2007-02-07 04:19:00,81.602,81.608,81.585,81.608,12800000.0
2007-02-07 04:20:00,81.609,81.62,81.518,81.62,11200000.0
2007-02-07 04:21:00,81.624,81.624,81.613,81.613,11200000.0
2007-02-07 04:22:00,81.606,81.62,81.6,81.616,16000000.0
2007-02-07 04:23:00,81.619,81.626,81.617,81.617,12800000.0
2007-02-07 04:24:00,81.622,81.626,81.62,81.625,12800000.0
2007-02-07 04:26:00,81.626,81.633,81.625,81.628,14400000.0
2007-02-07 04:27:00,81.626,81.626,81.617,81.626,9600000.0
2007-02-07 04:28:00,81.611,81.613,81.603,81.613,11200000.0
2007-02-07 04:29:00,81.615,81.615,81.606,81.608,12800000.0
2007-02-07 04:30:00,81.601,81.601,81.585,81.585,12800000.0
2007-02-07 04:31:00,81.598,81.602,81.592,81.601,12800000.0
2007-02-07 04:32:00,81.579,81.579,81.567,81.567,12800000.0
2007-02-07 04:33:00,81.568,81.573,81.565,81.572,16000000.0
2007-02-07 04:34:00,81.575,81.584,81.566,81.584,12800000.0
2007-02-07 04:35:00,81.588,81.588,81.568,81.568,12800000.0
2007-02-07 04:36:00,81.581,81.583,81.572,81.572,12200000.0
2007-02-07 04:37:00,81.58,81.585,81.578,81.578,12800000.0
2007-02-07 04:38:00,81.591,81.591,81.578,81.58,9600000.0
2007-02-07 04:39:00,81.573,81.593,81.569,81.59,12800000.0
2007-02-07 04:41:00,81.597,81.606,81.588,81.596,11200000.0
2007-02-07 04:42:00,81.598,81.602,81.583,81.602,12800000.0
2007-02-07 04:43:00,81.599,81.603,81.593,81.603,12800000.0
2007-02-07 04:44:00,81.6,81.6,81.585,81.59,9600000.0
2007-02-07 04:45:00,81.596,81.596,81.586,81.589,12800000.0
2007-02-07 04:46:00,81.594,81.594,81.586,81.589,14400000.0
2007-02-07 04:48:00,81.588,81.597,81.587,81.587,12800000.0
2007-02-07 04:49:00,81.568,81.582,81.568,81.575,11200000.0
2007-02-07 04:50:00,81.59,81.59,81.587,81.587,11200000.0
2007-02-07 04:51:00,81.595,81.595,81.499,81.588,14400000.0
2007-02-07 04:54:00,81.586,81.599,81.586,81.599,12800000.0
2007-02-07 04:55:00,81.6,81.6,81.595,81.597,11200000.0
2007-02-07 04:56:00,81.596,81.6,81.591,81.599,17600000.0
2007-02-07 04:57:00,81.602,81.609,81.593,81.609,11200000.0
2007-02-07 04:58:00,81.603,81.604,81.58,81.58,8000000.0
2007-02-07 04:59:00,81.556,81.556,81.523,81.523,12800000.0
2007-02-07 05:00:00,81.496,81.511,81.477,81.477,11200000.0
2007-02-07 05:01:00,81.483,81.507,81.483,81.507,14400000.0
2007-02-07 05:02:00,81.512,81.52,81.512,81.517,14400000.0
2007-02-07 05:03:00,81.519,81.519,81.492,81.492,12800000.0
2007-02-07 05:04:00,81.503,81.503,81.492,81.501,8000000.0
2007-02-07 05:05:00,81.492,81.498,81.492,81.492,11200000.0
2007-02-07 05:06:00,81.493,81.518,81.493,81.518,11200000.0
2007-02-07 05:07:00,81.509,81.526,81.508,81.525,14400000.0
2007-02-07 05:08:00,81.528,81.534,81.517,81.527,11200000.0
2007-02-07 05:09:00,81.519,81.52,81.511,81.514,17600000.0
2007-02-07 05:10:00,81.525,81.529,81.504,81.529,12800000.0
2007-02-07 05:11:00,81.535,81.544,81.528,81.528,12200000.0
2007-02-07 05:12:00,81.526,81.527,81.518,81.524,12800000.0
2007-02-07 05:13:00,81.528,81.533,81.523,81.533,12800000.0
2007-02-07 05:15:00,81.546,81.55,81.528,81.54,16000000.0
2007-02-07 05:16:00,81.539,81.542,81.479,81.54,16000000.0
2007-02-07 05:17:00,81.539,81.551,81.538,81.538,11200000.0
2007-02-07 05:19:00,81.526,81.547,81.526,81.546,16000000.0
2007-02-07 05:20:00,81.547,81.555,81.538,81.538,11200000.0
2007-02-07 05:22:00,81.528,81.537,81.525,81.537,11200000.0
2007-02-07 05:23:00,81.526,81.534,81.525,81.525,12800000.0
2007-02-07 05:24:00,81.527,81.53,81.519,81.519,11200000.0
2007-02-07 05:25:00,81.526,81.53,81.522,81.526,12800000.0
2007-02-07 05:26:00,81.527,81.535,81.524,81.535,12800000.0
2007-02-07 05:28:00,81.53,81.534,81.526,81.534,11200000.0
2007-02-07 05:29:00,81.518,81.524,81.514,81.517,11600000.0
2007-02-07 05:30:00,81.527,81.529,81.511,81.515,15400000.0
2007-02-07 05:31:00,81.516,81.543,81.516,81.543,17600000.0
2007-02-07 05:32:00,81.538,81.547,81.529,81.54,12800000.0
2007-02-07 05:36:00,81.534,81.545,81.531,81.531,16000000.0
2007-02-07 05:37:00,81.525,81.533,81.525,81.527,11200000.0
2007-02-07 05:38:00,81.532,81.532,81.506,81.528,16000000.0
2007-02-07 05:39:00,81.524,81.524,81.511,81.52,11200000.0
2007-02-07 05:40:00,81.529,81.529,81.52,81.52,9600000.0
2007-02-07 05:41:00,81.518,81.518,81.509,81.51,12800000.0
2007-02-07 05:42:00,81.499,81.499,81.481,81.483,11200000.0
2007-02-07 05:43:00,81.491,81.493,81.481,81.481,11200000.0
2007-02-07 05:45:00,81.489,81.508,81.489,81.508,16000000.0
2007-02-07 05:46:00,81.513,81.513,81.488,81.511,17600000.0
2007-02-07 05:47:00,81.515,81.525,81.515,81.525,14400000.0
2007-02-07 05:48:00,81.528,81.528,81.511,81.522,9600000.0
2007-02-07 05:49:00,81.519,81.535,81.519,81.535,17600000.0
2007-02-07 05:50:00,81.564,81.567,81.55,81.55,11200000.0
2007-02-07 05:51:00,81.581,81.583,81.573,81.573,11200000.0
2007-02-07 05:52:00,81.569,81.574,81.56,81.568,12800000.0
2007-02-07 05:53:00,81.56,81.582,81.556,81.582,17000000.0
2007-02-07 05:54:00,81.58,81.588,81.577,81.58,17600000.0
2007-02-07 05:55:00,81.532,81.598,81.532,81.598,11200000.0
2007-02-07 05:56:00,81.588,81.616,81.588,81.616,12800000.0
2007-02-07 05:57:00,81.608,81.611,81.606,81.608,12800000.0
2007-02-07 05:58:00,81.62,81.631,81.538,81.618,12800000.0
2007-02-07 05:59:00,81.636,81.636,81.607,81.607,12800000.0
2007-02-07 06:00:00,81.607,81.607,81.596,81.597,8000000.0
2007-02-07 06:01:00,81.605,81.607,81.585,81.607,11200000.0
2007-02-07 06:02:00,81.618,81.618,81.595,81.595,12800000.0
2007-02-07 06:03:00,81.612,81.612,81.601,81.606,11200000.0
2007-02-07 06:05:00,81.603,81.612,81.597,81.608,14400000.0
2007-02-07 06:06:00,81.62,81.62,81.607,81.607,12800000.0
2007-02-07 06:07:00,81.626,81.632,81.623,81.623,11200000.0
2007-02-07 06:08:00,81.639,81.669,81.639,81.669,11200000.0
2007-02-07 06:09:00,81.688,81.694,81.686,81.686,11200000.0
2007-02-07 06:10:00,81.687,81.701,81.607,81.682,10600000.0
2007-02-07 06:11:00,81.683,81.691,81.679,81.688,17600000.0
2007-02-07 06:12:00,81.687,81.71,81.687,81.71,11200000.0
2007-02-07 06:13:00,81.725,81.735,81.712,81.729,12800000.0
2007-02-07 06:14:00,81.732,81.732,81.696,81.711,12800000.0
2007-02-07 06:15:00,81.71,81.719,81.71,81.717,8000000.0
2007-02-07 06:16:00,81.71,81.71,81.687,81.687,8000000.0
2007-02-07 06:17:00,81.681,81.689,81.68,81.689,12800000.0
2007-02-07 06:18:00,81.682,81.686,81.674,81.686,12800000.0
2007-02-07 06:19:00,81.685,81.685,81.68,81.681,12800000.0
2007-02-07 06:20:00,81.672,81.673,81.657,81.661,16000000.0
2007-02-07 06:21:00,81.659,81.671,81.659,81.665,12800000.0
2007-02-07 06:22:00,81.667,81.679,81.657,81.679,12800000.0
2007-02-07 06:24:00,81.681,81.681,81.673,81.678,8000000.0
2007-02-07 06:26:00,81.673,81.679,81.662,81.676,12800000.0
2007-02-07 06:27:00,81.667,81.67,81.648,81.67,14400000.0
2007-02-07 06:28:00,81.661,81.662,81.644,81.644,8000000.0
2007-02-07 06:29:00,81.639,81.653,81.639,81.646,11200000.0
2007-02-07 06:30:00,81.636,81.649,81.626,81.626,14400000.0
2007-02-07 06:31:00,81.623,81.627,81.618,81.627,14400000.0
2007-02-07 06:32:00,81.623,81.628,81.612,81.617,12800000.0
2007-02-07 06:33:00,81.616,81.623,81.605,81.617,17600000.0
2007-02-07 06:34:00,81.6,81.637,81.6,81.637,12800000.0
2007-02-07 06:36:00,81.642,81.642,81.623,81.626,14400000.0
2007-02-07 06:37:00,81.625,81.63,81.624,81.628,12800000.0
2007-02-07 06:38:00,81.628,81.639,81.622,81.623,16000000.0
2007-02-07 06:39:00,81.61,81.632,81.61,81.632,11200000.0
2007-02-07 06:40:00,81.636,81.636,81.628,81.633,9600000.0
2007-02-07 06:41:00,81.63,81.631,81.622,81.623,12800000.0
2007-02-07 06:42:00,81.624,81.624,81.616,81.621,9600000.0
2007-02-07 06:43:00,81.557,81.616,81.557,81.616,16000000.0
2007-02-07 06:45:00,81.629,81.629,81.612,81.622,17600000.0
2007-02-07 06:46:00,81.625,81.63,81.624,81.624,12800000.0
2007-02-07 06:47:00,81.62,81.622,81.613,81.622,12800000.0
2007-02-07 06:48:00,81.615,81.615,81.595,81.597,17600000.0
2007-02-07 06:49:00,81.598,81.642,81.598,81.642,17600000.0
2007-02-07 06:50:00,81.64,81.655,81.64,81.644,14400000.0
2007-02-07 06:51:00,81.652,81.652,81.627,81.627,12800000.0
2007-02-07 06:52:00,81.639,81.646,81.636,81.645,12800000.0
2007-02-07 06:53:00,81.657,81.658,81.649,81.652,17600000.0
2007-02-07 06:54:00,81.664,81.67,81.662,81.669,14400000.0
2007-02-07 06:56:00,81.667,81.667,81.624,81.624,11200000.0
2007-02-07 06:57:00,81.629,81.629,81.605,81.618,14400000.0
2007-02-07 06:58:00,81.619,81.626,81.617,81.617,12800000.0
2007-02-07 06:59:00,81.613,81.613,81.592,81.609,12800000.0
2007-02-07 07:00:00,81.614,81.62,81.607,81.62,16000000.0
2007-02-07 07:01:00,81.634,81.639,81.625,81.639,17600000.0
2007-02-07 07:03:00,81.651,81.662,81.651,81.651,12800000.0
2007-02-07 07:04:00,81.653,81.702,81.652,81.702,12800000.0
2007-02-07 07:05:00,81.726,81.726,81.709,81.723,11200000.0
2007-02-07 07:11:00,81.725,81.725,81.707,81.725,12800000.0
2007-02-07 07:12:00,81.725,81.744,81.725,81.744,6400000.0
2007-02-07 07:13:00,81.759,81.805,81.759,81.805,12800000.0
2007-02-07 07:14:00,81.809,81.815,81.8,81.809,11200000.0
2007-02-07 07:15:00,81.809,81.812,81.798,81.798,11200000.0
2007-02-07 07:16:00,81.786,81.787,81.773,81.773,10600000.0
2007-02-07 07:17:00,81.773,81.791,81.773,81.785,12800000.0
2007-02-07 07:18:00,81.799,81.799,81.777,81.777,17600000.0
2007-02-07 07:19:00,81.775,81.781,81.775,81.781,12800000.0
2007-02-07 07:20:00,81.781,81.788,81.774,81.785,12800000.0
2007-02-07 07:21:00,81.775,81.775,81.761,81.762,12800000.0
2007-02-07 07:22:00,81.766,81.785,81.766,81.774,17600000.0
2007-02-07 07:23:00,81.774,81.787,81.774,81.787,11200000.0
2007-02-07 07:24:00,81.775,81.792,81.775,81.78,14400000.0
2007-02-07 07:25:00,81.783,81.792,81.772,81.792,16000000.0
2007-02-07 07:27:00,81.797,81.812,81.797,81.807,16000000.0
2007-02-07 07:28:00,81.803,81.815,81.803,81.815,13800000.0
2007-02-07 07:31:00,81.799,81.801,81.792,81.792,17600000.0
2007-02-07 07:32:00,81.785,81.799,81.785,81.789,17000000.0
2007-02-07 07:35:00,81.788,81.797,81.786,81.797,16000000.0
2007-02-07 07:36:00,81.778,81.809,81.778,81.809,11200000.0
2007-02-07 07:37:00,81.817,81.824,81.815,81.815,11200000.0
2007-02-07 07:38:00,81.831,81.849,81.831,81.849,12800000.0
2007-02-07 07:39:00,81.85,81.851,81.844,81.846,11200000.0
2007-02-07 07:40:00,81.85,81.895,81.85,81.895,11200000.0
2007-02-07 07:41:00,81.889,81.896,81.881,81.89,12800000.0
2007-02-07 07:42:00,81.883,81.883,81.874,81.881,12800000.0
2007-02-07 07:43:00,81.877,81.901,81.871,81.898,12800000.0
2007-02-07 07:44:00,81.901,81.901,81.88,81.881,11200000.0
2007-02-07 07:45:00,81.884,81.894,81.883,81.883,11200000.0
2007-02-07 07:46:00,81.869,81.875,81.868,81.869,11200000.0
2007-02-07 07:47:00,81.878,81.885,81.872,81.875,14400000.0
2007-02-07 07:48:00,81.876,81.878,81.871,81.871,14400000.0
2007-02-07 07:49:00,81.883,81.899,81.883,81.899,17600000.0
2007-02-07 07:50:00,81.903,81.908,81.874,81.902,11600000.0
2007-02-07 07:51:00,81.908,81.921,81.899,81.921,12800000.0
2007-02-07 07:52:00,81.935,81.935,81.92,81.932,17600000.0
2007-02-07 07:53:00,81.946,81.954,81.946,81.954,12800000.0
2007-02-07 07:54:00,81.954,81.974,81.952,81.974,11200000.0
2007-02-07 07:55:00,82.0,82.021,81.985,81.985,12800000.0
2007-02-07 07:56:00,81.958,81.958,81.941,81.945,16000000.0
2007-02-07 07:57:00,81.937,81.944,81.937,81.944,11200000.0
2007-02-07 07:58:00,81.949,81.953,81.942,81.953,11200000.0
2007-02-07 07:59:00,81.916,81.917,81.904,81.917,12800000.0
2007-02-07 08:00:00,81.928,81.932,81.92,81.932,8000000.0
2007-02-07 08:01:00,81.946,81.971,81.945,81.971,8000000.0
2007-02-07 08:02:00,81.984,81.997,81.984,81.996,6400000.0
2007-02-07 08:03:00,81.988,81.996,81.988,81.99,11200000.0
2007-02-07 08:04:00,81.999,81.999,81.977,81.988,18000000.0
2007-02-07 08:05:00,81.975,81.993,81.975,81.986,14400000.0
2007-02-07 08:06:00,81.985,81.992,81.985,81.992,3200000.0
2007-02-07 08:07:00,82.014,82.024,82.011,82.024,11200000.0
2007-02-07 08:08:00,82.04,82.07,82.04,82.07,17600000.0
2007-02-07 08:09:00,82.056,82.062,82.035,82.035,12800000.0
2007-02-07 08:10:00,82.052,82.066,82.052,82.06,12800000.0
2007-02-07 08:11:00,82.066,82.069,82.044,82.049,11200000.0
2007-02-07 08:12:00,82.038,82.065,82.038,82.059,16000000.0
2007-02-07 08:13:00,82.076,82.077,82.058,82.058,11200000.0
2007-02-07 08:14:00,82.057,82.06,82.048,82.048,12800000.0
2007-02-07 08:15:00,82.062,82.07,82.041,82.054,16000000.0
2007-02-07 08:16:00,82.066,82.074,82.042,82.051,11200000.0
2007-02-07 08:17:00,82.055,82.068,82.055,82.063,12800000.0
2007-02-07 08:18:00,82.043,82.043,82.023,82.03,12800000.0
2007-02-07 08:19:00,82.027,82.041,82.025,82.028,14400000.0
2007-02-07 08:20:00,82.049,82.07,82.046,82.058,16000000.0
2007-02-07 08:21:00,82.075,82.09,82.075,82.08,17600000.0
2007-02-07 08:22:00,82.072,82.092,82.072,82.083,11200000.0
2007-02-07 08:23:00,82.086,82.104,82.083,82.083,11200000.0
2007-02-07 08:24:00,82.079,82.099,82.079,82.087,9600000.0
2007-02-07 08:25:00,82.098,82.112,82.098,82.106,12800000.0
2007-02-07 08:26:00,82.105,82.11,82.01,82.096,8000000.0
2007-02-07 08:27:00,82.093,82.118,82.093,82.105,12800000.0
2007-02-07 08:28:00,82.099,82.111,82.085,82.098,11600000.0
2007-02-07 08:29:00,82.09,82.09,82.061,82.067,14400000.0
2007-02-07 08:30:00,82.071,82.086,82.071,82.082,11200000.0
2007-02-07 08:31:00,82.08,82.086,82.077,82.082,12800000.0
2007-02-07 08:32:00,82.09,82.092,82.087,82.092,11200000.0
2007-02-07 08:33:00,82.102,82.12,82.102,82.115,11200000.0
2007-02-07 08:35:00,82.132,82.132,82.118,82.122,17600000.0
2007-02-07 08:36:00,82.131,82.143,82.129,82.143,17600000.0
2007-02-07 08:37:00,82.141,82.151,82.136,82.136,11200000.0
2007-02-07 08:38:00,82.15,82.165,82.15,82.165,11200000.0
2007-02-07 08:39:00,82.151,82.158,82.128,82.129,16000000.0
2007-02-07 08:40:00,82.136,82.142,82.12,82.12,16000000.0
2007-02-07 08:41:00,82.119,82.135,82.119,82.123,17600000.0
2007-02-07 08:42:00,82.121,82.121,82.105,82.109,12800000.0
2007-02-07 08:43:00,82.097,82.103,82.092,82.097,12800000.0
2007-02-07 08:44:00,82.088,82.099,82.085,82.099,12800000.0
2007-02-07 08:46:00,82.109,82.122,82.109,82.117,11200000.0
2007-02-07 08:48:00,82.114,82.114,82.098,82.112,12800000.0
2007-02-07 08:49:00,82.123,82.124,82.115,82.119,17600000.0
2007-02-07 08:50:00,82.099,82.112,82.099,82.102,12800000.0
2007-02-07 08:51:00,82.131,82.138,82.126,82.137,17600000.0
2007-02-07 08:52:00,82.134,82.134,82.119,82.129,11200000.0
2007-02-07 08:53:00,82.135,82.135,82.121,82.129,16000000.0
2007-02-07 08:54:00,82.131,82.133,82.114,82.13,14400000.0
2007-02-07 08:55:00,82.107,82.126,82.107,82.116,16000000.0
2007-02-07 08:56:00,82.126,82.126,82.122,82.125,11200000.0
2007-02-07 08:57:00,82.104,82.124,82.104,82.124,11200000.0
2007-02-07 08:58:00,82.118,82.118,82.094,82.094,9600000.0
2007-02-07 08:59:00,82.082,82.082,82.069,82.081,12800000.0
2007-02-07 09:00:00,82.086,82.086,82.063,82.076,17600000.0
2007-02-07 09:01:00,82.068,82.072,82.059,82.072,11200000.0
2007-02-07 09:02:00,82.066,82.078,82.054,82.077,11200000.0
2007-02-07 09:03:00,82.077,82.078,82.05,82.07,16000000.0
2007-02-07 09:04:00,82.061,82.07,82.059,82.07,11200000.0
2007-02-07 09:05:00,82.06,82.063,82.055,82.057,11200000.0
2007-02-07 09:06:00,82.051,82.071,82.051,82.071,12800000.0
2007-02-07 09:07:00,82.078,82.078,82.068,82.069,12800000.0
2007-02-07 09:08:00,82.071,82.077,82.065,82.077,12800000.0
2007-02-07 09:09:00,82.067,82.069,82.053,82.069,17600000.0
2007-02-07 09:10:00,82.047,82.047,82.015,82.015,12200000.0
2007-02-07 09:11:00,82.012,82.03,82.012,82.03,12800000.0
2007-02-07 09:12:00,82.045,82.048,82.043,82.046,12800000.0
2007-02-07 09:13:00,82.038,82.043,82.036,82.038,11200000.0
2007-02-07 09:14:00,82.015,82.015,81.992,81.994,11200000.0
2007-02-07 09:15:00,82.001,82.007,81.998,82.007,11200000.0
2007-02-07 09:16:00,81.996,82.018,81.996,82.016,12200000.0
2007-02-07 09:17:00,82.014,82.017,82.008,82.013,11200000.0
2007-02-07 09:18:00,82.014,82.049,82.014,82.049,14400000.0
2007-02-07 09:19:00,82.057,82.08,82.057,82.079,12800000.0
2007-02-07 09:20:00,82.077,82.078,82.068,82.07,15400000.0
2007-02-07 09:22:00,82.072,82.072,82.058,82.063,17600000.0
2007-02-07 09:23:00,82.056,82.06,82.052,82.054,12800000.0
2007-02-07 09:24:00,81.956,82.06,81.956,82.06,11200000.0
2007-02-07 09:25:00,82.063,82.064,82.049,82.057,12800000.0
2007-02-07 09:26:00,82.042,82.07,82.042,82.065,11200000.0
2007-02-07 09:27:00,82.052,82.067,82.052,82.067,11200000.0
2007-02-07 09:28:00,82.091,82.12,82.091,82.12,12800000.0
2007-02-07 09:29:00,82.135,82.183,82.135,82.183,11200000.0
2007-02-07 09:30:00,82.21,82.244,82.21,82.241,12800000.0
2007-02-07 09:31:00,82.235,82.235,82.187,82.19,12800000.0
2007-02-07 09:32:00,82.201,82.215,82.179,82.19,14400000.0
2007-02-07 09:33:00,82.222,82.238,82.221,82.238,12200000.0
2007-02-07 09:34:00,82.262,82.264,82.222,82.222,11200000.0
2007-02-07 09:35:00,82.23,82.23,82.198,82.198,13200000.0
2007-02-07 09:36:00,82.209,82.23,82.207,82.23,10000000.0
2007-02-07 09:38:00,82.233,82.234,82.22,82.229,11200000.0
2007-02-07 09:39:00,82.229,82.229,82.192,82.192,12800000.0
2007-02-07 09:40:00,82.185,82.189,82.152,82.162,14400000.0
2007-02-07 09:41:00,82.158,82.167,82.158,82.167,10600000.0
2007-02-07 09:42:00,82.166,82.171,82.156,82.17,16000000.0
2007-02-07 09:43:00,82.186,82.218,82.186,82.218,12800000.0
2007-02-07 09:44:00,82.228,82.232,82.212,82.212,12800000.0
2007-02-07 09:45:00,82.211,82.215,82.207,82.213,12800000.0
2007-02-07 09:47:00,82.206,82.216,82.206,82.214,12800000.0
2007-02-07 09:48:00,82.216,82.221,82.203,82.203,11200000.0
2007-02-07 09:49:00,82.235,82.25,82.232,82.232,12800000.0
2007-02-07 09:50:00,82.227,82.229,82.222,82.223,16000000.0
2007-02-07 09:51:00,82.218,82.225,82.203,82.203,16000000.0
2007-02-07 09:52:00,82.196,82.218,82.196,82.203,14400000.0
2007-02-07 09:53:00,82.209,82.22,82.199,82.199,12800000.0
2007-02-07 09:54:00,82.19,82.199,82.186,82.199,17600000.0
2007-02-07 09:55:00,82.206,82.232,82.206,82.231,11200000.0
2007-02-07 09:56:00,82.238,82.238,82.225,82.226,14400000.0
2007-02-07 09:57:00,82.236,82.236,82.22,82.223,17600000.0
2007-02-07 09:58:00,82.221,82.244,82.148,82.236,17600000.0
2007-02-07 09:59:00,82.223,82.232,82.223,82.225,17600000.0
2007-02-07 10:00:00,82.247,82.247,82.229,82.23,11200000.0
2007-02-07 10:01:00,82.246,82.257,82.246,82.251,12800000.0
2007-02-07 10:02:00,82.267,82.285,82.267,82.276,16000000.0
2007-02-07 10:03:00,82.288,82.312,82.288,82.312,11200000.0
2007-02-07 10:04:00,82.283,82.297,82.283,82.297,8000000.0
2007-02-07 10:05:00,82.289,82.289,82.257,82.257,14400000.0
2007-02-07 10:06:00,82.261,82.264,82.253,82.253,16000000.0
2007-02-07 10:07:00,82.217,82.233,82.217,82.233,12800000.0
2007-02-07 10:08:00,82.231,82.234,82.224,82.234,11200000.0
2007-02-07 10:09:00,82.236,82.241,82.219,82.219,12800000.0
2007-02-07 10:10:00,82.226,82.228,82.219,82.227,17600000.0
2007-02-07 10:11:00,82.21,82.21,82.176,82.178,11600000.0
2007-02-07 10:12:00,82.179,82.179,82.152,82.175,12800000.0
2007-02-07 10:13:00,82.166,82.18,82.166,82.18,12800000.0
2007-02-07 10:14:00,82.182,82.193,82.182,82.192,11200000.0
2007-02-07 10:15:00,82.184,82.199,82.184,82.199,12800000.0
2007-02-07 10:18:00,82.196,82.219,82.196,82.212,11200000.0
2007-02-07 10:19:00,82.216,82.217,82.211,82.212,11200000.0
2007-02-07 10:20:00,82.207,82.207,82.186,82.19,17600000.0
2007-02-07 10:21:00,82.169,82.201,82.169,82.198,16000000.0
2007-02-07 10:22:00,82.193,82.207,82.181,82.205,11200000.0
2007-02-07 10:23:00,82.202,82.223,82.201,82.223,11200000.0
2007-02-07 10:24:00,82.223,82.229,82.222,82.229,12800000.0
2007-02-07 10:26:00,82.238,82.244,82.235,82.244,4800000.0
2007-02-07 10:27:00,82.237,82.249,82.237,82.241,11200000.0
2007-02-07 10:28:00,82.233,82.259,82.233,82.259,13200000.0
2007-02-07 10:29:00,82.244,82.262,82.24,82.26,11200000.0
2007-02-07 10:30:00,82.26,82.264,82.255,82.259,8000000.0
2007-02-07 10:31:00,82.256,82.256,82.234,82.248,12800000.0
2007-02-07 10:32:00,82.248,82.269,82.248,82.269,17600000.0
2007-02-07 10:33:00,82.299,82.314,82.299,82.3,11200000.0
2007-02-07 10:34:00,82.274,82.31,82.274,82.31,11200000.0
2007-02-07 10:35:00,82.321,82.324,82.304,82.309,11200000.0
2007-02-07 10:37:00,82.305,82.311,82.215,82.302,11200000.0
2007-02-07 10:38:00,82.31,82.318,82.298,82.307,12800000.0
2007-02-07 10:39:00,82.308,82.312,82.296,82.298,11200000.0
2007-02-07 10:40:00,82.293,82.308,82.292,82.292,16000000.0
2007-02-07 10:41:00,82.292,82.317,82.292,82.31,12800000.0
2007-02-07 10:42:00,82.303,82.303,82.277,82.279,11200000.0
2007-02-07 10:43:00,82.271,82.281,82.27,82.281,10600000.0
2007-02-07 10:45:00,82.287,82.314,82.287,82.314,12800000.0
2007-02-07 10:46:00,82.323,82.323,82.312,82.323,12800000.0
2007-02-07 10:47:00,82.331,82.347,82.321,82.347,12800000.0
2007-02-07 10:48:00,82.345,82.353,82.345,82.353,12800000.0
2007-02-07 10:49:00,82.333,82.336,82.33,82.335,11200000.0
2007-02-07 10:50:00,82.328,82.351,82.322,82.344,16000000.0
2007-02-07 10:51:00,82.346,82.346,82.325,82.332,17600000.0
2007-02-07 10:52:00,82.334,82.34,82.321,82.321,11200000.0
2007-02-07 10:53:00,82.319,82.326,82.308,82.313,11200000.0
2007-02-07 10:54:00,82.326,82.326,82.311,82.313,17600000.0
2007-02-07 10:55:00,82.316,82.316,82.301,82.307,11200000.0
2007-02-07 10:56:00,82.342,82.35,82.334,82.343,17000000.0
2007-02-07 10:57:00,82.343,82.346,82.338,82.338,16000000.0
2007-02-07 10:58:00,82.342,82.356,82.259,82.356,12800000.0
2007-02-07 10:59:00,82.352,82.352,82.342,82.342,11200000.0
2007-02-07 11:00:00,82.348,82.348,82.329,82.329,12800000.0
2007-02-07 11:01:00,82.337,82.339,82.326,82.333,12800000.0
2007-02-07 11:02:00,82.337,82.353,82.337,82.35,16000000.0
2007-02-07 11:03:00,82.371,82.376,82.355,82.371,12800000.0
2007-02-07 11:04:00,82.379,82.379,82.359,82.361,14400000.0
2007-02-07 11:05:00,82.346,82.346,82.329,82.344,17000000.0
2007-02-07 11:06:00,82.335,82.335,82.319,82.329,17600000.0
2007-02-07 11:07:00,82.337,82.337,82.318,82.33,17600000.0
2007-02-07 11:08:00,82.256,82.327,82.256,82.327,11200000.0
2007-02-07 11:09:00,82.334,82.339,82.325,82.325,17600000.0
2007-02-07 11:10:00,82.316,82.319,82.308,82.316,12800000.0
2007-02-07 11:11:00,82.329,82.335,82.322,82.334,11200000.0
2007-02-07 11:13:00,82.331,82.34,82.319,82.336,14400000.0
2007-02-07 11:14:00,82.338,82.338,82.324,82.324,11200000.0
2007-02-07 11:15:00,82.316,82.316,82.303,82.313,11200000.0
2007-02-07 11:16:00,82.318,82.318,82.295,82.296,12800000.0
2007-02-07 11:17:00,82.29,82.323,82.29,82.323,11200000.0
2007-02-07 11:18:00,82.317,82.333,82.313,82.333,12800000.0
2007-02-07 11:19:00,82.33,82.33,82.314,82.314,17600000.0
2007-02-07 11:20:00,82.313,82.323,82.306,82.317,12800000.0
2007-02-07 11:23:00,82.318,82.327,82.313,82.322,11200000.0
2007-02-07 11:24:00,82.31,82.321,82.306,82.321,12200000.0
2007-02-07 11:25:00,82.309,82.318,82.3,82.311,17600000.0
2007-02-07 11:26:00,82.318,82.318,82.309,82.311,14400000.0
2007-02-07 11:27:00,82.309,82.341,82.3,82.341,11200000.0
2007-02-07 11:28:00,82.334,82.335,82.329,82.334,14400000.0
2007-02-07 11:29:00,82.3,82.3,82.28,82.28,14400000.0
2007-02-07 11:30:00,82.28,82.281,82.269,82.278,14400000.0
2007-02-07 11:31:00,82.28,82.28,82.265,82.268,11200000.0
2007-02-07 11:32:00,82.256,82.289,82.256,82.289,17600000.0
2007-02-07 11:33:00,82.286,82.3,82.285,82.291,12800000.0
2007-02-07 11:34:00,82.298,82.3,82.291,82.291,12800000.0
2007-02-07 11:35:00,82.278,82.288,82.277,82.28,11200000.0
2007-02-07 11:36:00,82.294,82.298,82.294,82.295,12800000.0
2007-02-07 11:38:00,82.287,82.298,82.287,82.29,10600000.0
2007-02-07 11:39:00,82.278,82.278,82.261,82.269,11200000.0
2007-02-07 11:40:00,82.262,82.28,82.262,82.28,11200000.0
2007-02-07 11:41:00,82.284,82.288,82.278,82.279,16000000.0
2007-02-07 11:42:00,82.279,82.303,82.279,82.289,17000000.0
2007-02-07 11:43:00,82.292,82.294,82.272,82.294,11200000.0
2007-02-07 11:45:00,82.293,82.307,82.289,82.305,14400000.0
2007-02-07 11:46:00,82.316,82.337,82.316,82.337,11200000.0
2007-02-07 11:47:00,82.345,82.382,82.337,82.382,17600000.0
2007-02-07 11:48:00,82.382,82.382,82.365,82.378,11200000.0
2007-02-07 11:49:00,82.368,82.375,82.36,82.36,12800000.0
2007-02-07 11:51:00,82.339,82.345,82.329,82.331,11200000.0
2007-02-07 11:52:00,82.35,82.359,82.343,82.345,11200000.0
2007-02-07 11:53:00,82.355,82.366,82.345,82.366,16000000.0
2007-02-07 11:54:00,82.378,82.391,82.369,82.369,14400000.0
2007-02-07 11:55:00,82.371,82.384,82.32,82.383,11200000.0
2007-02-07 11:56:00,82.373,82.379,82.365,82.379,12800000.0
2007-02-07 11:57:00,82.374,82.374,82.356,82.373,12800000.0
2007-02-07 11:58:00,82.382,82.382,82.367,82.367,11200000.0
2007-02-07 11:59:00,82.364,82.375,82.364,82.365,11200000.0
2007-02-07 12:00:00,82.371,82.372,82.367,82.37,11200000.0
2007-02-07 12:01:00,82.356,82.372,82.353,82.366,11200000.0
2007-02-07 12:02:00,82.383,82.399,82.382,82.382,14400000.0
2007-02-07 12:03:00,82.4,82.425,82.4,82.422,11200000.0
2007-02-07 12:04:00,82.44,82.441,82.426,82.434,17600000.0
2007-02-07 12:05:00,82.449,82.449,82.432,82.432,17600000.0
2007-02-07 12:06:00,82.448,82.457,82.447,82.447,12800000.0
2007-02-07 12:07:00,82.45,82.477,82.44,82.477,10600000.0
2007-02-07 12:08:00,82.464,82.464,82.449,82.455,11200000.0
2007-02-07 12:09:00,82.444,82.455,82.444,82.451,14400000.0
2007-02-07 12:10:00,82.474,82.487,82.473,82.473,11200000.0
2007-02-07 12:11:00,82.468,82.472,82.459,82.466,12800000.0
2007-02-07 12:12:00,82.456,82.46,82.455,82.458,10600000.0
2007-02-07 12:13:00,82.437,82.437,82.41,82.414,11200000.0
2007-02-07 12:14:00,82.416,82.416,82.388,82.393,12800000.0
2007-02-07 12:15:00,82.4,82.4,82.383,82.383,12800000.0
2007-02-07 12:16:00,82.379,82.407,82.379,82.407,12800000.0
2007-02-07 12:17:00,82.408,82.408,82.338,82.392,17600000.0
2007-02-07 12:18:00,82.395,82.398,82.381,82.391,16000000.0
2007-02-07 12:19:00,82.384,82.399,82.384,82.386,12800000.0
2007-02-07 12:20:00,82.392,82.422,82.392,82.416,14400000.0
2007-02-07 12:21:00,82.415,82.428,82.415,82.427,11200000.0
2007-02-07 12:22:00,82.425,82.429,82.421,82.423,16400000.0
2007-02-07 12:23:00,82.42,82.42,82.408,82.419,14400000.0
2007-02-07 12:24:00,82.394,82.4,82.384,82.385,12800000.0
2007-02-07 12:25:00,82.365,82.365,82.338,82.338,11200000.0
2007-02-07 12:26:00,82.356,82.374,82.356,82.36,11200000.0
2007-02-07 12:27:00,82.361,82.367,82.351,82.351,10600000.0
2007-02-07 12:28:00,82.353,82.357,82.344,82.353,12800000.0
2007-02-07 12:29:00,82.352,82.361,82.342,82.347,17600000.0
2007-02-07 12:30:00,82.338,82.356,82.338,82.356,17600000.0
2007-02-07 12:31:00,82.356,82.364,82.351,82.361,12800000.0
2007-02-07 12:32:00,82.356,82.365,82.341,82.343,12800000.0
2007-02-07 12:33:00,82.353,82.356,82.348,82.356,14400000.0
2007-02-07 12:34:00,82.349,82.352,82.342,82.352,12800000.0
2007-02-07 12:35:00,82.352,82.366,82.352,82.363,11200000.0
2007-02-07 12:38:00,82.371,82.377,82.286,82.377,17600000.0
2007-02-07 12:39:00,82.381,82.396,82.381,82.39,16000000.0
2007-02-07 12:40:00,82.389,82.394,82.374,82.386,16000000.0
2007-02-07 12:41:00,82.388,82.391,82.381,82.381,12800000.0
2007-02-07 12:42:00,82.398,82.4,82.389,82.392,14400000.0
2007-02-07 12:43:00,82.402,82.408,82.399,82.407,12800000.0
2007-02-07 12:44:00,82.378,82.394,82.37,82.384,17600000.0
2007-02-07 12:45:00,82.383,82.383,82.365,82.368,16000000.0
2007-02-07 12:46:00,82.363,82.381,82.363,82.368,12800000.0
2007-02-07 12:47:00,82.363,82.372,82.353,82.368,12800000.0
2007-02-07 12:48:00,82.371,82.394,82.371,82.394,12800000.0
2007-02-07 12:49:00,82.393,82.393,82.381,82.386,16000000.0
2007-02-07 12:50:00,82.379,82.39,82.379,82.386,14400000.0
2007-02-07 12:51:00,82.371,82.371,82.344,82.344,11200000.0
2007-02-07 12:52:00,82.358,82.358,82.343,82.347,11200000.0
2007-02-07 12:53:00,82.345,82.355,82.344,82.349,11200000.0
2007-02-07 12:54:00,82.375,82.375,82.364,82.364,12800000.0
2007-02-07 12:55:00,82.364,82.364,82.357,82.357,16000000.0
2007-02-07 12:56:00,82.359,82.367,82.359,82.363,11200000.0
2007-02-07 12:57:00,82.355,82.366,82.355,82.363,11200000.0
2007-02-07 12:58:00,82.363,82.373,82.354,82.371,17600000.0
2007-02-07 12:59:00,82.371,82.376,82.361,82.361,16000000.0
2007-02-07 13:00:00,82.365,82.373,82.359,82.373,12800000.0
2007-02-07 13:02:00,82.359,82.359,82.345,82.356,12800000.0
2007-02-07 13:03:00,82.373,82.379,82.36,82.372,16000000.0
2007-02-07 13:04:00,82.377,82.378,82.368,82.368,11200000.0
2007-02-07 13:05:00,82.373,82.384,82.357,82.361,12800000.0
2007-02-07 13:06:00,82.362,82.39,82.362,82.386,8000000.0
2007-02-07 13:07:00,82.396,82.408,82.396,82.401,14400000.0
2007-02-07 13:08:00,82.408,82.409,82.397,82.397,17600000.0
2007-02-07 13:09:00,82.396,82.396,82.384,82.396,12800000.0
2007-02-07 13:10:00,82.37,82.389,82.362,82.382,15400000.0
2007-02-07 13:11:00,82.383,82.391,82.378,82.379,11200000.0
2007-02-07 13:12:00,82.362,82.362,82.35,82.35,12800000.0
2007-02-07 13:13:00,82.35,82.358,82.34,82.34,17600000.0
2007-02-07 13:14:00,82.342,82.342,82.315,82.315,12800000.0
2007-02-07 13:15:00,82.338,82.338,82.327,82.338,12800000.0
2007-02-07 13:16:00,82.334,82.341,82.302,82.309,17600000.0
2007-02-07 13:17:00,82.303,82.315,82.298,82.315,12800000.0
2007-02-07 13:18:00,82.304,82.304,82.271,82.271,10600000.0
2007-02-07 13:19:00,82.271,82.287,82.27,82.273,16000000.0
2007-02-07 13:20:00,82.273,82.292,82.273,82.292,9600000.0
2007-02-07 13:21:00,82.296,82.296,82.278,82.296,11200000.0
2007-02-07 13:22:00,82.295,82.31,82.295,82.31,14400000.0
2007-02-07 13:23:00,82.307,82.31,82.294,82.294,12800000.0
2007-02-07 13:24:00,82.303,82.303,82.234,82.285,8000000.0
2007-02-07 13:25:00,82.286,82.314,82.286,82.305,17600000.0
2007-02-07 13:26:00,82.304,82.304,82.293,82.303,17600000.0
2007-02-07 13:27:00,82.289,82.293,82.28,82.293,12800000.0
2007-02-07 13:28:00,82.29,82.29,82.192,82.259,16000000.0
2007-02-07 13:29:00,82.26,82.265,82.259,82.263,11200000.0
2007-02-07 13:30:00,82.267,82.27,82.258,82.262,12800000.0
2007-02-07 13:31:00,82.252,82.252,82.233,82.247,11200000.0
2007-02-07 13:32:00,82.24,82.24,82.224,82.224,11200000.0
2007-02-07 13:33:00,82.238,82.25,82.235,82.25,19200000.0
2007-02-07 13:34:00,82.255,82.259,82.231,82.231,14400000.0
2007-02-07 13:35:00,82.235,82.235,82.225,82.225,36800000.0
2007-02-07 13:36:00,82.22,82.22,82.192,82.192,17000000.0
2007-02-07 13:37:00,82.202,82.221,82.202,82.221,14400000.0
2007-02-07 13:38:00,82.216,82.216,82.206,82.212,33000000.0
2007-02-07 13:39:00,82.217,82.218,82.206,82.218,14400000.0
2007-02-07 13:40:00,82.21,82.234,82.21,82.232,40000000.0
2007-02-07 13:41:00,82.226,82.239,82.226,82.239,16000000.0
2007-02-07 13:42:00,82.219,82.234,82.218,82.232,11200000.0
2007-02-07 13:43:00,82.246,82.261,82.246,82.256,27200000.0
2007-02-07 13:44:00,82.272,82.272,82.26,82.267,33600000.0
2007-02-07 13:45:00,82.268,82.273,82.261,82.263,20800000.0
2007-02-07 13:46:00,82.273,82.273,82.264,82.268,24000000.0
2007-02-07 13:47:00,82.267,82.29,82.267,82.284,12800000.0
2007-02-07 13:48:00,82.293,82.317,82.293,82.312,12800000.0
2007-02-07 13:49:00,82.321,82.321,82.312,82.312,17600000.0
2007-02-07 13:50:00,82.314,82.325,82.309,82.309,11200000.0
2007-02-07 13:51:00,82.318,82.318,82.308,82.312,24000000.0
2007-02-07 13:52:00,82.31,82.31,82.289,82.289,12800000.0
2007-02-07 13:53:00,82.299,82.31,82.297,82.297,17600000.0
2007-02-07 13:54:00,82.305,82.313,82.3,82.3,25600000.0
2007-02-07 13:55:00,82.307,82.363,82.307,82.363,14400000.0
2007-02-07 13:56:00,82.397,82.409,82.391,82.391,14400000.0
2007-02-07 13:57:00,82.393,82.398,82.389,82.392,28800000.0
2007-02-07 13:58:00,82.376,82.376,82.371,82.374,13800000.0
2007-02-07 13:59:00,82.385,82.387,82.362,82.387,32000000.0
2007-02-07 14:00:00,82.386,82.386,82.361,82.366,47800000.0
2007-02-07 14:01:00,82.378,82.379,82.371,82.373,32400000.0
2007-02-07 14:02:00,82.365,82.365,82.344,82.344,14400000.0
2007-02-07 14:03:00,82.356,82.356,82.35,82.354,14400000.0
2007-02-07 14:04:00,82.361,82.361,82.353,82.356,11200000.0
2007-02-07 14:05:00,82.364,82.377,82.364,82.377,23400000.0
2007-02-07 14:07:00,82.386,82.389,82.373,82.389,40000000.0
2007-02-07 14:08:00,82.387,82.388,82.384,82.386,16000000.0
2007-02-07 14:09:00,82.379,82.379,82.364,82.365,33600000.0
2007-02-07 14:10:00,82.355,82.368,82.355,82.366,34000000.0
2007-02-07 14:11:00,82.364,82.391,82.364,82.391,14400000.0
2007-02-07 14:14:00,82.4,82.4,82.378,82.378,12800000.0
2007-02-07 14:15:00,82.37,82.378,82.337,82.337,28800000.0
2007-02-07 14:16:00,82.338,82.347,82.338,82.338,25600000.0
2007-02-07 14:17:00,82.327,82.335,82.322,82.332,12800000.0
2007-02-07 14:18:00,82.337,82.342,82.337,82.342,16000000.0
2007-02-07 14:19:00,82.342,82.342,82.332,82.332,12800000.0
2007-02-07 14:20:00,82.333,82.336,82.328,82.33,25600000.0
2007-02-07 14:22:00,82.329,82.355,82.329,82.355,11200000.0
2007-02-07 14:23:00,82.346,82.354,82.336,82.354,48000000.0
2007-02-07 14:24:00,82.358,82.37,82.353,82.37,12800000.0
2007-02-07 14:25:00,82.366,82.38,82.362,82.363,12800000.0
2007-02-07 14:26:00,82.352,82.375,82.352,82.373,12200000.0
2007-02-07 14:27:00,82.358,82.381,82.358,82.381,17600000.0
2007-02-07 14:28:00,82.382,82.382,82.366,82.37,11600000.0
2007-02-07 14:29:00,82.376,82.382,82.372,82.382,36800000.0
2007-02-07 14:30:00,82.381,82.389,82.381,82.381,22400000.0
2007-02-07 14:31:00,82.38,82.38,82.357,82.357,20800000.0
2007-02-07 14:32:00,82.355,82.364,82.35,82.364,8000000.0
2007-02-07 14:33:00,82.364,82.379,82.364,82.379,24000000.0
2007-02-07 14:34:00,82.387,82.387,82.375,82.387,12800000.0
2007-02-07 14:35:00,82.384,82.384,82.371,82.383,14400000.0
2007-02-07 14:37:00,82.399,82.399,82.389,82.389,11200000.0
2007-02-07 14:38:00,82.375,82.377,82.371,82.372,56800000.0
2007-02-07 14:39:00,82.356,82.356,82.333,82.338,12800000.0
2007-02-07 14:41:00,82.333,82.333,82.324,82.325,56400000.0
2007-02-07 14:43:00,82.32,82.324,82.317,82.317,25600000.0
2007-02-07 14:44:00,82.326,82.347,82.326,82.347,12800000.0
2007-02-07 14:45:00,82.355,82.358,82.348,82.348,11200000.0
2007-02-07 14:46:00,82.343,82.353,82.343,82.353,11200000.0
2007-02-07 14:47:00,82.353,82.361,82.349,82.361,16000000.0
2007-02-07 14:49:00,82.361,82.361,82.351,82.355,32000000.0
2007-02-07 14:50:00,82.35,82.35,82.323,82.323,28800000.0
2007-02-07 14:51:00,82.338,82.338,82.325,82.328,32000000.0
2007-02-07 14:52:00,82.32,82.333,82.32,82.326,12800000.0
2007-02-07 14:53:00,82.315,82.332,82.315,82.331,17600000.0
2007-02-07 14:54:00,82.324,82.342,82.32,82.342,12800000.0
2007-02-07 14:55:00,82.34,82.34,82.328,82.329,16000000.0
2007-02-07 14:56:00,82.318,82.331,82.318,82.318,12800000.0
2007-02-07 14:57:00,82.327,82.337,82.326,82.332,12800000.0
2007-02-07 15:00:00,82.335,82.337,82.326,82.328,14400000.0
2007-02-07 15:02:00,82.317,82.33,82.314,82.319,27200000.0
2007-02-07 15:03:00,82.318,82.319,82.315,82.315,12800000.0
2007-02-07 15:04:00,82.308,82.316,82.308,82.316,11200000.0
2007-02-07 15:05:00,82.308,82.315,82.305,82.313,11200000.0
2007-02-07 15:06:00,82.315,82.321,82.315,82.315,11200000.0
2007-02-07 15:07:00,82.327,82.346,82.327,82.346,25600000.0
2007-02-07 15:08:00,82.344,82.344,82.343,82.343,3200000.0
2007-02-07 15:10:00,82.332,82.338,82.33,82.338,12800000.0
2007-02-07 15:11:00,82.332,82.332,82.324,82.324,31400000.0
2007-02-07 15:12:00,82.326,82.33,82.323,82.33,12800000.0
2007-02-07 15:13:00,82.329,82.334,82.327,82.327,44800000.0
2007-02-07 15:14:00,82.327,82.344,82.327,82.344,35200000.0
2007-02-07 15:15:00,82.354,82.367,82.344,82.367,22400000.0
2007-02-07 15:16:00,82.373,82.373,82.36,82.361,36800000.0
2007-02-07 15:17:00,82.357,82.363,82.349,82.358,22400000.0
2007-02-07 15:18:00,82.35,82.354,82.336,82.354,21800000.0
2007-02-07 15:19:00,82.364,82.364,82.348,82.348,16000000.0
2007-02-07 15:20:00,82.341,82.343,82.336,82.338,24000000.0
2007-02-07 15:23:00,82.344,82.351,82.342,82.351,48000000.0
2007-02-07 15:24:00,82.343,82.352,82.341,82.351,25600000.0
2007-02-07 15:25:00,82.349,82.356,82.349,82.35,27200000.0
2007-02-07 15:26:00,82.35,82.35,82.332,82.332,40000000.0
2007-02-07 15:27:00,82.341,82.341,82.328,82.332,28800000.0
2007-02-07 15:28:00,82.335,82.347,82.335,82.346,70400000.0
2007-02-07 15:29:00,82.359,82.359,82.261,82.346,45800000.0
2007-02-07 15:30:00,82.282,82.411,82.274,82.274,114600000.0
2007-02-07 15:31:00,82.355,82.368,82.354,82.354,60800000.0
2007-02-07 15:32:00,82.358,82.432,82.358,82.432,30400000.0
2007-02-07 15:33:00,82.445,82.475,82.445,82.475,30400000.0
2007-02-07 15:34:00,82.491,82.491,82.46,82.467,22400000.0
2007-02-07 15:35:00,82.458,82.472,82.408,82.408,33000000.0
2007-02-07 15:36:00,82.389,82.41,82.389,82.41,32000000.0
2007-02-07 15:37:00,82.393,82.397,82.385,82.391,30400000.0
2007-02-07 15:38:00,82.397,82.404,82.393,82.401,59200000.0
2007-02-07 15:39:00,82.404,82.404,82.394,82.395,36800000.0
2007-02-07 15:40:00,82.409,82.439,82.409,82.432,35200000.0
2007-02-07 15:41:00,82.43,82.435,82.404,82.404,25600000.0
2007-02-07 15:42:00,82.396,82.402,82.389,82.402,43200000.0
2007-02-07 15:43:00,82.419,82.419,82.409,82.411,27200000.0
2007-02-07 15:44:00,82.411,82.428,82.411,82.412,12800000.0
2007-02-07 15:45:00,82.414,82.414,82.391,82.398,16000000.0
2007-02-07 15:46:00,82.382,82.391,82.379,82.379,14400000.0
2007-02-07 15:47:00,82.395,82.414,82.395,82.411,30400000.0
2007-02-07 15:48:00,82.409,82.41,82.399,82.404,27200000.0
2007-02-07 15:49:00,82.413,82.416,82.389,82.395,11200000.0
2007-02-07 15:50:00,82.392,82.396,82.382,82.396,11200000.0
2007-02-07 15:51:00,82.4,82.404,82.392,82.392,12800000.0
2007-02-07 15:52:00,82.386,82.386,82.347,82.364,20800000.0
2007-02-07 15:53:00,82.373,82.392,82.373,82.392,24000000.0
2007-02-07 15:54:00,82.417,82.423,82.415,82.418,28800000.0
2007-02-07 15:55:00,82.421,82.433,82.421,82.432,24000000.0
2007-02-07 15:57:00,82.405,82.414,82.399,82.41,12800000.0
2007-02-07 15:58:00,82.422,82.422,82.403,82.419,19200000.0
2007-02-07 15:59:00,82.418,82.418,82.388,82.388,36800000.0
2007-02-07 16:00:00,82.361,82.371,82.351,82.351,51200000.0
2007-02-07 16:01:00,82.355,82.367,82.355,82.367,41000000.0
2007-02-07 16:03:00,82.38,82.394,82.38,82.393,64000000.0
2007-02-07 16:04:00,82.378,82.378,82.349,82.352,44800000.0
2007-02-07 16:05:00,82.368,82.384,82.368,82.384,46800000.0
2007-02-07 16:06:00,82.388,82.394,82.382,82.382,35200000.0
2007-02-07 16:07:00,82.385,82.394,82.375,82.386,32000000.0
2007-02-07 16:08:00,82.402,82.404,82.393,82.402,44800000.0
2007-02-07 16:09:00,82.418,82.425,82.415,82.419,44800000.0
2007-02-07 16:10:00,82.418,82.42,82.413,82.417,41600000.0
2007-02-07 16:11:00,82.427,82.459,82.427,82.459,14400000.0
2007-02-07 16:12:00,82.45,82.45,82.432,82.432,56000000.0
2007-02-07 16:13:00,82.424,82.424,82.406,82.408,11200000.0
2007-02-07 16:15:00,82.4,82.414,82.4,82.414,59200000.0
2007-02-07 16:16:00,82.413,82.424,82.413,82.414,17600000.0
2007-02-07 16:17:00,82.409,82.409,82.401,82.401,38400000.0
2007-02-07 16:18:00,82.39,82.409,82.383,82.409,11200000.0
2007-02-07 16:19:00,82.413,82.415,82.393,82.393,21800000.0
2007-02-07 16:20:00,82.385,82.389,82.381,82.381,11200000.0
2007-02-07 16:21:00,82.39,82.391,82.382,82.382,27200000.0
2007-02-07 16:22:00,82.375,82.38,82.372,82.38,42000000.0
2007-02-07 16:23:00,82.379,82.379,82.366,82.368,43200000.0
2007-02-07 16:24:00,82.374,82.374,82.342,82.342,18000000.0
2007-02-07 16:27:00,82.342,82.349,82.342,82.347,35200000.0
2007-02-07 16:28:00,82.344,82.349,82.336,82.347,27200000.0
2007-02-07 16:29:00,82.34,82.347,82.34,82.343,11200000.0
2007-02-07 16:30:00,82.347,82.347,82.329,82.329,11200000.0
2007-02-07 16:32:00,82.339,82.35,82.339,82.35,12800000.0
2007-02-07 16:33:00,82.348,82.365,82.348,82.365,27200000.0
2007-02-07 16:34:00,82.362,82.367,82.351,82.354,35200000.0
2007-02-07 16:35:00,82.356,82.368,82.355,82.356,52800000.0
2007-02-07 16:36:00,82.359,82.359,82.347,82.357,51200000.0
2007-02-07 16:37:00,82.35,82.352,82.339,82.352,41600000.0
2007-02-07 16:38:00,82.355,82.362,82.353,82.356,40000000.0
2007-02-07 16:39:00,82.354,82.361,82.346,82.346,35200000.0
2007-02-07 16:40:00,82.337,82.338,82.325,82.335,56000000.0
2007-02-07 16:41:00,82.328,82.337,82.323,82.337,73600000.0
2007-02-07 16:42:00,82.344,82.346,82.33,82.33,54400000.0
2007-02-07 16:43:00,82.331,82.342,82.329,82.336,17600000.0
2007-02-07 16:44:00,82.362,82.386,82.362,82.386,11200000.0
2007-02-07 16:45:00,82.389,82.406,82.389,82.397,57600000.0
2007-02-07 16:46:00,82.391,82.392,82.386,82.386,11200000.0
2007-02-07 16:47:00,82.408,82.408,82.38,82.388,70400000.0
2007-02-07 16:48:00,82.372,82.383,82.372,82.383,52800000.0
2007-02-07 16:49:00,82.4,82.441,82.4,82.437,36800000.0
2007-02-07 16:50:00,82.442,82.442,82.423,82.43,75200000.0
2007-02-07 16:51:00,82.416,82.447,82.412,82.447,32000000.0
2007-02-07 16:52:00,82.449,82.453,82.435,82.444,45800000.0
2007-02-07 16:53:00,82.442,82.442,82.403,82.403,30400000.0
2007-02-07 16:54:00,82.407,82.415,82.4,82.415,11200000.0
2007-02-07 16:55:00,82.409,82.43,82.409,82.43,27200000.0
2007-02-07 16:56:00,82.444,82.444,82.432,82.444,36800000.0
2007-02-07 16:57:00,82.434,82.439,82.423,82.439,19200000.0
2007-02-07 16:58:00,82.441,82.441,82.426,82.434,12800000.0
2007-02-07 16:59:00,82.42,82.448,82.42,82.446,51200000.0
2007-02-07 17:00:00,82.491,82.504,82.489,82.504,49600000.0
2007-02-07 17:01:00,82.506,82.522,82.506,82.519,40000000.0
2007-02-07 17:02:00,82.52,82.52,82.503,82.505,33600000.0
2007-02-07 17:03:00,82.496,82.506,82.491,82.492,43600000.0
2007-02-07 17:04:00,82.492,82.495,82.488,82.491,42000000.0
2007-02-07 17:05:00,82.51,82.514,82.505,82.507,54400000.0
2007-02-07 17:06:00,82.513,82.519,82.511,82.515,59200000.0
2007-02-07 17:07:00,82.518,82.527,82.514,82.527,35200000.0
2007-02-07 17:08:00,82.528,82.55,82.528,82.529,68800000.0
2007-02-07 17:09:00,82.536,82.554,82.536,82.554,59200000.0
2007-02-07 17:10:00,82.568,82.577,82.566,82.566,25600000.0
2007-02-07 17:11:00,82.568,82.573,82.564,82.573,37800000.0
2007-02-07 17:12:00,82.57,82.57,82.556,82.56,25600000.0
2007-02-07 17:13:00,82.562,82.562,82.539,82.549,28800000.0
2007-02-07 17:14:00,82.564,82.567,82.559,82.559,22400000.0
2007-02-07 17:15:00,82.556,82.556,82.547,82.551,19200000.0
2007-02-07 17:16:00,82.55,82.55,82.542,82.542,17600000.0
2007-02-07 17:17:00,82.545,82.56,82.543,82.56,37800000.0
2007-02-07 17:18:00,82.546,82.561,82.546,82.561,57600000.0
2007-02-07 17:19:00,82.555,82.568,82.555,82.568,24000000.0
2007-02-07 17:20:00,82.564,82.566,82.562,82.563,16000000.0
2007-02-07 17:21:00,82.568,82.58,82.557,82.58,28800000.0
2007-02-07 17:22:00,82.579,82.582,82.57,82.579,19200000.0
2007-02-07 17:23:00,82.567,82.58,82.566,82.58,11200000.0
2007-02-07 17:24:00,82.583,82.594,82.579,82.585,12800000.0
2007-02-07 17:25:00,82.594,82.594,82.583,82.589,17600000.0
2007-02-07 17:26:00,82.589,82.593,82.578,82.578,12800000.0
2007-02-07 17:27:00,82.587,82.598,82.581,82.598,46400000.0
2007-02-07 17:28:00,82.593,82.605,82.583,82.583,12200000.0
2007-02-07 17:29:00,82.581,82.593,82.577,82.589,27200000.0
2007-02-07 17:30:00,82.575,82.584,82.575,82.579,17600000.0
2007-02-07 17:31:00,82.565,82.574,82.561,82.57,88000000.0
2007-02-07 17:32:00,82.577,82.586,82.574,82.585,52800000.0
2007-02-07 17:33:00,82.593,82.598,82.591,82.593,36200000.0
2007-02-07 17:34:00,82.58,82.599,82.58,82.599,63400000.0
2007-02-07 17:35:00,82.604,82.604,82.57,82.57,43000000.0
2007-02-07 17:36:00,82.574,82.574,82.547,82.547,33600000.0
2007-02-07 17:37:00,82.562,82.573,82.543,82.543,16000000.0
2007-02-07 17:38:00,82.549,82.562,82.549,82.561,35200000.0
2007-02-07 17:39:00,82.554,82.565,82.552,82.565,16000000.0
2007-02-07 17:40:00,82.562,82.562,82.546,82.559,75200000.0
2007-02-07 17:41:00,82.561,82.562,82.545,82.545,12800000.0
2007-02-07 17:42:00,82.55,82.559,82.541,82.559,12800000.0
2007-02-07 17:43:00,82.574,82.574,82.552,82.568,17600000.0
2007-02-07 17:44:00,82.556,82.568,82.553,82.567,30400000.0
2007-02-07 17:45:00,82.573,82.581,82.573,82.573,30400000.0
2007-02-07 17:46:00,82.573,82.573,82.563,82.568,41600000.0
2007-02-07 17:47:00,82.573,82.586,82.573,82.586,57000000.0
2007-02-07 17:48:00,82.576,82.58,82.571,82.572,57600000.0
2007-02-07 17:49:00,82.578,82.578,82.562,82.569,46400000.0
2007-02-07 17:51:00,82.565,82.574,82.564,82.567,49600000.0
2007-02-07 17:52:00,82.57,82.591,82.57,82.591,43200000.0
2007-02-07 17:53:00,82.586,82.59,82.583,82.586,33600000.0
2007-02-07 17:54:00,82.59,82.59,82.552,82.567,37800000.0
2007-02-07 17:55:00,82.569,82.578,82.568,82.569,39400000.0
2007-02-07 17:56:00,82.571,82.586,82.571,82.586,44800000.0
2007-02-07 17:57:00,82.572,82.597,82.572,82.578,36800000.0
2007-02-07 17:58:00,82.587,82.605,82.583,82.605,17600000.0
2007-02-07 17:59:00,82.6,82.612,82.6,82.608,62400000.0
2007-02-07 18:00:00,82.633,82.656,82.633,82.65,51200000.0
2007-02-07 18:01:00,82.65,82.65,82.639,82.639,32000000.0
2007-02-07 18:02:00,82.651,82.658,82.65,82.658,24000000.0
2007-02-07 18:03:00,82.664,82.679,82.659,82.679,37200000.0
2007-02-07 18:04:00,82.679,82.692,82.662,82.666,33000000.0
2007-02-07 18:05:00,82.67,82.67,82.654,82.654,12800000.0
2007-02-07 18:06:00,82.639,82.639,82.574,82.574,30400000.0
2007-02-07 18:07:00,82.571,82.587,82.566,82.587,11200000.0
2007-02-07 18:08:00,82.577,82.588,82.577,82.583,84200000.0
2007-02-07 18:09:00,82.588,82.588,82.578,82.583,33000000.0
2007-02-07 18:10:00,82.582,82.602,82.562,82.602,16000000.0
2007-02-07 18:11:00,82.608,82.615,82.594,82.615,12800000.0
2007-02-07 18:12:00,82.628,82.636,82.615,82.636,12800000.0
2007-02-07 18:13:00,82.658,82.677,82.65,82.661,27200000.0
2007-02-07 18:14:00,82.656,82.69,82.656,82.683,19200000.0
2007-02-07 18:16:00,82.662,82.662,82.627,82.634,55400000.0
2007-02-07 18:17:00,82.627,82.638,82.626,82.638,43200000.0
2007-02-07 18:18:00,82.638,82.641,82.632,82.632,30400000.0
2007-02-07 18:19:00,82.639,82.639,82.628,82.628,46400000.0
2007-02-07 18:20:00,82.634,82.635,82.626,82.632,43200000.0
2007-02-07 18:21:00,82.631,82.631,82.588,82.59,12800000.0
2007-02-07 18:22:00,82.594,82.595,82.583,82.586,33600000.0
2007-02-07 18:23:00,82.587,82.592,82.561,82.592,46400000.0
2007-02-07 18:24:00,82.592,82.592,82.564,82.567,52800000.0
2007-02-07 18:25:00,82.577,82.577,82.562,82.572,33600000.0
2007-02-07 18:26:00,82.549,82.582,82.549,82.578,12800000.0
2007-02-07 18:27:00,82.595,82.616,82.595,82.616,33000000.0
2007-02-07 18:28:00,82.614,82.618,82.61,82.617,12800000.0
2007-02-07 18:29:00,82.62,82.623,82.611,82.611,25600000.0
2007-02-07 18:30:00,82.613,82.62,82.605,82.605,36800000.0
2007-02-07 18:31:00,82.591,82.592,82.578,82.585,11200000.0
2007-02-07 18:32:00,82.578,82.578,82.566,82.567,70400000.0
2007-02-07 18:33:00,82.58,82.585,82.579,82.584,31400000.0
2007-02-07 18:34:00,82.584,82.591,82.584,82.588,19200000.0
2007-02-07 18:35:00,82.58,82.591,82.576,82.585,43200000.0
2007-02-07 18:36:00,82.589,82.592,82.583,82.583,9600000.0
2007-02-07 18:37:00,82.578,82.592,82.577,82.592,36800000.0
2007-02-07 18:38:00,82.585,82.598,82.585,82.597,49600000.0
2007-02-07 18:39:00,82.589,82.589,82.572,82.576,76800000.0
2007-02-07 18:40:00,82.57,82.577,82.566,82.574,65600000.0
2007-02-07 18:43:00,82.582,82.586,82.582,82.586,49600000.0
2007-02-07 18:45:00,82.587,82.587,82.568,82.58,12800000.0
2007-02-07 18:46:00,82.595,82.6,82.592,82.6,12800000.0
2007-02-07 18:47:00,82.596,82.605,82.596,82.596,14400000.0
2007-02-07 18:48:00,82.599,82.603,82.591,82.597,28800000.0
2007-02-07 18:49:00,82.6,82.606,82.594,82.606,24000000.0
2007-02-07 18:50:00,82.611,82.611,82.603,82.603,45800000.0
2007-02-07 18:51:00,82.624,82.631,82.623,82.629,12800000.0
2007-02-07 18:52:00,82.625,82.626,82.585,82.585,19200000.0
2007-02-07 18:53:00,82.594,82.601,82.589,82.591,30400000.0
2007-02-07 18:54:00,82.597,82.602,82.592,82.594,19200000.0
2007-02-07 18:55:00,82.597,82.608,82.595,82.608,22400000.0
2007-02-07 18:56:00,82.603,82.614,82.6,82.607,16000000.0
2007-02-07 18:57:00,82.61,82.612,82.607,82.608,19200000.0
2007-02-07 18:58:00,82.615,82.624,82.604,82.622,32000000.0
2007-02-07 18:59:00,82.622,82.622,82.617,82.622,32000000.0
2007-02-07 19:00:00,82.648,82.677,82.648,82.677,14400000.0
2007-02-07 19:01:00,82.679,82.679,82.659,82.659,11200000.0
2007-02-07 19:02:00,82.645,82.662,82.645,82.653,43200000.0
2007-02-07 19:03:00,82.666,82.679,82.666,82.679,14400000.0
2007-02-07 19:05:00,82.665,82.667,82.654,82.658,17600000.0
2007-02-07 19:06:00,82.662,82.663,82.65,82.654,56000000.0
2007-02-07 19:07:00,82.658,82.669,82.658,82.667,35200000.0
2007-02-07 19:08:00,82.67,82.67,82.66,82.668,22800000.0
2007-02-07 19:09:00,82.661,82.67,82.658,82.658,12200000.0
2007-02-07 19:10:00,82.668,82.669,82.651,82.651,17600000.0
2007-02-07 19:12:00,82.645,82.649,82.632,82.632,23400000.0
2007-02-07 19:13:00,82.624,82.631,82.618,82.629,16000000.0
2007-02-07 19:15:00,82.644,82.652,82.635,82.645,15400000.0
2007-02-07 19:16:00,82.661,82.677,82.651,82.668,12800000.0
2007-02-07 19:17:00,82.677,82.677,82.671,82.671,14400000.0
2007-02-07 19:18:00,82.65,82.656,82.643,82.643,32000000.0
2007-02-07 19:19:00,82.63,82.638,82.625,82.638,11200000.0
2007-02-07 19:20:00,82.639,82.642,82.622,82.642,14400000.0
2007-02-07 19:21:00,82.641,82.647,82.64,82.646,17600000.0
2007-02-07 19:22:00,82.65,82.657,82.644,82.657,14400000.0
2007-02-07 19:23:00,82.657,82.657,82.643,82.651,16000000.0
2007-02-07 19:24:00,82.65,82.657,82.645,82.654,48000000.0
2007-02-07 19:25:00,82.662,82.667,82.662,82.664,12800000.0
2007-02-07 19:27:00,82.655,82.662,82.655,82.661,14400000.0
2007-02-07 19:28:00,82.662,82.662,82.648,82.661,12800000.0
2007-02-07 19:30:00,82.664,82.664,82.655,82.657,11200000.0
2007-02-07 19:31:00,82.668,82.67,82.664,82.664,11200000.0
2007-02-07 19:32:00,82.66,82.66,82.635,82.635,11200000.0
2007-02-07 19:33:00,82.649,82.651,82.647,82.65,12800000.0
2007-02-07 19:34:00,82.653,82.659,82.648,82.657,12800000.0
2007-02-07 19:35:00,82.65,82.657,82.645,82.657,17600000.0
2007-02-07 19:36:00,82.662,82.671,82.659,82.661,16000000.0
2007-02-07 19:37:00,82.651,82.674,82.651,82.674,11200000.0
2007-02-07 19:38:00,82.671,82.671,82.66,82.668,11200000.0
2007-02-07 19:39:00,82.666,82.676,82.665,82.665,12800000.0
2007-02-07 19:42:00,82.655,82.672,82.655,82.672,11200000.0
2007-02-07 19:46:00,82.661,82.669,82.661,82.664,8000000.0
2007-02-07 19:47:00,82.67,82.672,82.662,82.663,9600000.0
2007-02-07 19:48:00,82.664,82.676,82.661,82.667,12800000.0
2007-02-07 19:49:00,82.665,82.672,82.665,82.672,30400000.0
2007-02-07 19:50:00,82.67,82.674,82.665,82.674,12800000.0
2007-02-07 19:51:00,82.669,82.671,82.662,82.671,12800000.0
2007-02-07 19:54:00,82.674,82.685,82.674,82.677,12800000.0
2007-02-07 19:55:00,82.673,82.673,82.664,82.666,11200000.0
2007-02-07 19:56:00,82.662,82.676,82.658,82.663,16000000.0
2007-02-07 19:57:00,82.669,82.672,82.667,82.669,12800000.0
2007-02-07 19:58:00,82.666,82.666,82.661,82.666,11200000.0
2007-02-07 19:59:00,82.658,82.674,82.658,82.674,6400000.0
2007-02-07 20:00:00,82.672,82.672,82.648,82.665,17000000.0
2007-02-07 20:01:00,82.658,82.658,82.644,82.645,12800000.0
2007-02-07 20:02:00,82.651,82.655,82.645,82.655,17600000.0
2007-02-07 20:03:00,82.65,82.657,82.646,82.647,16000000.0
2007-02-07 20:04:00,82.613,82.613,82.571,82.576,30400000.0
2007-02-07 20:05:00,82.589,82.589,82.573,82.585,12800000.0
2007-02-07 20:06:00,82.587,82.596,82.587,82.592,11200000.0
2007-02-07 20:07:00,82.588,82.603,82.586,82.603,17600000.0
2007-02-07 20:08:00,82.621,82.621,82.6,82.6,38400000.0
2007-02-07 20:09:00,82.623,82.636,82.623,82.636,11200000.0
2007-02-07 20:10:00,82.627,82.653,82.627,82.641,14400000.0
2007-02-07 20:11:00,82.632,82.638,82.621,82.633,11200000.0
2007-02-07 20:12:00,82.636,82.64,82.625,82.625,11200000.0
2007-02-07 20:13:00,82.639,82.649,82.639,82.649,11200000.0
2007-02-07 20:14:00,82.644,82.644,82.577,82.617,14400000.0
2007-02-07 20:15:00,82.635,82.635,82.622,82.635,11200000.0
2007-02-07 20:16:00,82.627,82.627,82.62,82.623,28800000.0
2007-02-07 20:17:00,82.622,82.623,82.611,82.614,33600000.0
2007-02-07 20:18:00,82.619,82.624,82.613,82.624,11200000.0
2007-02-07 20:19:00,82.62,82.62,82.611,82.611,10600000.0
2007-02-07 20:20:00,82.596,82.598,82.589,82.592,19200000.0
2007-02-07 20:22:00,82.582,82.594,82.58,82.58,14400000.0
2007-02-07 20:23:00,82.57,82.577,82.568,82.568,12800000.0
2007-02-07 20:24:00,82.554,82.554,82.549,82.551,16000000.0
2007-02-07 20:26:00,82.553,82.556,82.549,82.553,16000000.0
2007-02-07 20:27:00,82.559,82.559,82.548,82.548,15400000.0
2007-02-07 20:29:00,82.557,82.567,82.554,82.56,12800000.0
2007-02-07 20:31:00,82.562,82.571,82.561,82.571,11200000.0
2007-02-07 20:32:00,82.57,82.57,82.568,82.568,3200000.0
2007-02-07 20:34:00,82.573,82.573,82.564,82.568,11200000.0
2007-02-07 20:35:00,82.56,82.574,82.56,82.565,11200000.0
2007-02-07 20:36:00,82.567,82.577,82.56,82.56,16000000.0
2007-02-07 20:37:00,82.562,82.57,82.56,82.57,8000000.0
2007-02-07 20:38:00,82.561,82.57,82.557,82.557,12800000.0
2007-02-07 20:40:00,82.563,82.564,82.551,82.564,10600000.0
2007-02-07 20:49:00,82.59,82.59,82.583,82.583,8000000.0
2007-02-07 20:50:00,82.589,82.591,82.575,82.591,14400000.0
2007-02-07 20:51:00,82.589,82.591,82.582,82.582,28800000.0
2007-02-07 20:54:00,82.591,82.591,82.584,82.587,14400000.0
2007-02-07 20:55:00,82.584,82.591,82.573,82.591,11200000.0
2007-02-07 20:56:00,82.587,82.587,82.573,82.577,8000000.0
2007-02-07 20:57:00,82.575,82.586,82.575,82.583,12800000.0
2007-02-07 20:58:00,82.577,82.58,82.57,82.571,11200000.0
2007-02-07 21:00:00,82.561,82.588,82.56,82.588,17600000.0
2007-02-07 21:01:00,82.584,82.588,82.576,82.581,11200000.0
2007-02-07 21:03:00,82.577,82.589,82.577,82.589,11200000.0
2007-02-07 21:04:00,82.586,82.59,82.581,82.59,16000000.0
2007-02-07 21:05:00,82.588,82.592,82.565,82.583,12800000.0
2007-02-07 21:07:00,82.583,82.59,82.578,82.588,14800000.0
2007-02-07 21:09:00,82.574,82.591,82.573,82.59,8000000.0
2007-02-07 21:11:00,82.605,82.613,82.593,82.612,12800000.0
2007-02-07 21:12:00,82.61,82.618,82.609,82.618,12800000.0
2007-02-07 21:13:00,82.617,82.62,82.597,82.617,16000000.0
2007-02-07 21:14:00,82.607,82.613,82.594,82.605,12800000.0
2007-02-07 21:15:00,82.596,82.616,82.596,82.614,14400000.0
2007-02-07 21:16:00,82.624,82.624,82.617,82.62,9600000.0
2007-02-07 21:17:00,82.605,82.615,82.605,82.611,12800000.0
2007-02-07 21:18:00,82.627,82.628,82.543,82.62,12800000.0
2007-02-07 21:20:00,82.612,82.631,82.603,82.603,14400000.0
2007-02-07 21:21:00,82.607,82.61,82.605,82.605,11200000.0
2007-02-07 21:25:00,82.613,82.618,82.608,82.609,11200000.0
2007-02-07 21:26:00,82.612,82.612,82.604,82.604,11200000.0
2007-02-07 21:27:00,82.605,82.606,82.602,82.602,8000000.0
2007-02-07 21:28:00,82.603,82.611,82.593,82.609,11200000.0
2007-02-07 21:29:00,82.605,82.612,82.601,82.612,11200000.0
2007-02-07 21:30:00,82.612,82.612,82.601,82.604,12800000.0
2007-02-07 21:31:00,82.595,82.597,82.589,82.591,11200000.0
2007-02-07 21:32:00,82.592,82.599,82.588,82.588,14400000.0
2007-02-07 21:33:00,82.571,82.589,82.571,82.589,11200000.0
2007-02-07 21:34:00,82.587,82.601,82.585,82.585,17000000.0
2007-02-07 21:35:00,82.595,82.611,82.595,82.605,13200000.0
2007-02-07 21:37:00,82.597,82.616,82.597,82.611,15400000.0
2007-02-07 21:38:00,82.587,82.589,82.496,82.496,13200000.0
2007-02-07 21:39:00,82.599,82.599,82.591,82.591,3200000.0
2007-02-07 21:40:00,82.579,82.582,82.569,82.582,11200000.0
2007-02-07 21:41:00,82.57,82.575,82.543,82.543,12800000.0
2007-02-07 21:42:00,82.557,82.571,82.546,82.568,14400000.0
2007-02-07 21:44:00,82.561,82.567,82.556,82.567,12200000.0
2007-02-07 21:45:00,82.563,82.568,82.556,82.559,17600000.0
2007-02-07 21:46:00,82.572,82.572,82.56,82.57,14400000.0
2007-02-07 21:47:00,82.567,82.57,82.563,82.564,11200000.0
2007-02-07 21:48:00,82.564,82.572,82.558,82.572,16400000.0
2007-02-07 21:49:00,82.568,82.579,82.568,82.579,11200000.0
2007-02-07 21:50:00,82.573,82.573,82.554,82.563,12800000.0
2007-02-07 21:52:00,82.564,82.564,82.559,82.559,3200000.0
2007-02-07 21:53:00,82.563,82.565,82.557,82.557,11200000.0
2007-02-07 21:54:00,82.558,82.567,82.558,82.567,11600000.0
2007-02-07 21:55:00,82.57,82.57,82.551,82.551,11200000.0
2007-02-07 21:57:00,82.556,82.568,82.556,82.565,17600000.0
2007-02-07 21:58:00,82.572,82.58,82.562,82.562,17600000.0
2007-02-07 21:59:00,82.563,82.568,82.557,82.562,12800000.0
2007-02-07 22:00:00,82.569,82.569,82.555,82.555,17600000.0
2007-02-07 22:01:00,82.566,82.566,82.554,82.554,11200000.0
2007-02-07 22:02:00,82.554,82.56,82.553,82.553,15400000.0
2007-02-07 22:03:00,82.527,82.542,82.527,82.542,17600000.0
2007-02-07 22:04:00,82.56,82.563,82.554,82.556,16000000.0
2007-02-07 22:07:00,82.558,82.56,82.55,82.56,16000000.0
2007-02-07 22:08:00,82.575,82.582,82.564,82.582,16000000.0
2007-02-07 22:09:00,82.583,82.592,82.579,82.589,12800000.0
2007-02-07 22:10:00,82.585,82.595,82.585,82.591,12800000.0
2007-02-07 22:11:00,82.598,82.598,82.592,82.598,8000000.0
2007-02-07 22:12:00,82.591,82.596,82.59,82.594,12800000.0
2007-02-07 22:13:00,82.581,82.598,82.581,82.585,12800000.0
2007-02-07 22:14:00,82.56,82.563,82.545,82.563,12800000.0
2007-02-07 22:15:00,82.561,82.561,82.552,82.557,14400000.0
2007-02-07 22:16:00,82.575,82.592,82.575,82.592,12800000.0
2007-02-07 22:18:00,82.589,82.608,82.589,82.608,16000000.0
2007-02-07 22:19:00,82.609,82.609,82.596,82.596,14400000.0
2007-02-07 22:20:00,82.599,82.608,82.598,82.603,12800000.0
2007-02-07 22:22:00,82.598,82.598,82.589,82.59,6400000.0
2007-02-07 22:24:00,82.586,82.589,82.58,82.58,11600000.0
2007-02-07 22:25:00,82.592,82.604,82.59,82.601,9600000.0
2007-02-07 22:27:00,82.608,82.61,82.607,82.608,12800000.0
2007-02-07 22:28:00,82.607,82.607,82.595,82.596,12800000.0
2007-02-07 22:29:00,82.603,82.618,82.603,82.614,16000000.0
2007-02-07 22:31:00,82.621,82.626,82.613,82.613,12800000.0
2007-02-07 22:32:00,82.609,82.615,82.552,82.609,11200000.0
2007-02-07 22:33:00,82.607,82.615,82.597,82.603,11200000.0
2007-02-07 22:34:00,82.609,82.611,82.591,82.591,11200000.0
2007-02-07 22:35:00,82.601,82.606,82.599,82.601,12800000.0
2007-02-07 22:36:00,82.601,82.601,82.587,82.591,17600000.0
2007-02-07 22:37:00,82.588,82.591,82.584,82.584,25600000.0
2007-02-07 22:38:00,82.608,82.616,82.604,82.616,17600000.0
2007-02-07 22:39:00,82.615,82.654,82.615,82.654,12800000.0
2007-02-07 22:40:00,82.655,82.661,82.651,82.654,11200000.0
2007-02-07 22:41:00,82.643,82.662,82.642,82.662,11200000.0
2007-02-07 22:42:00,82.663,82.665,82.651,82.658,17000000.0
2007-02-07 22:43:00,82.657,82.666,82.652,82.656,16000000.0
2007-02-07 22:44:00,82.644,82.644,82.637,82.637,12800000.0
2007-02-07 22:45:00,82.636,82.645,82.632,82.636,16000000.0
2007-02-07 22:46:00,82.645,82.655,82.639,82.655,11200000.0
2007-02-07 22:47:00,82.66,82.664,82.655,82.66,17600000.0
2007-02-07 22:48:00,82.67,82.672,82.662,82.662,8000000.0
2007-02-07 22:49:00,82.657,82.657,82.653,82.653,12800000.0
2007-02-07 22:51:00,82.656,82.658,82.648,82.648,11200000.0
2007-02-07 22:53:00,82.636,82.643,82.635,82.636,11200000.0
2007-02-07 22:54:00,82.63,82.632,82.622,82.63,10600000.0
2007-02-07 22:55:00,82.632,82.636,82.624,82.629,12800000.0
2007-02-07 22:56:00,82.617,82.617,82.602,82.616,17600000.0
2007-02-07 22:57:00,82.628,82.631,82.621,82.621,17600000.0
2007-02-07 22:58:00,82.612,82.624,82.612,82.624,4800000.0
2007-02-07 22:59:00,82.621,82.621,82.612,82.612,17600000.0
2007-02-07 23:00:00,82.621,82.623,82.614,82.618,9600000.0
2007-02-07 23:01:00,82.615,82.624,82.614,82.618,14400000.0
2007-02-07 23:03:00,82.623,82.632,82.619,82.625,15400000.0
2007-02-07 23:05:00,82.624,82.631,82.624,82.63,34000000.0
2007-02-07 23:07:00,82.634,82.637,82.634,82.634,12800000.0
2007-02-07 23:08:00,82.63,82.638,82.629,82.638,11200000.0
2007-02-07 23:12:00,82.642,82.652,82.638,82.651,16000000.0
2007-02-07 23:13:00,82.643,82.643,82.632,82.634,12800000.0
2007-02-07 23:14:00,82.647,82.655,82.635,82.651,11200000.0
2007-02-07 23:15:00,82.66,82.66,82.642,82.643,11200000.0
2007-02-07 23:16:00,82.635,82.635,82.613,82.613,12800000.0
2007-02-07 23:17:00,82.62,82.633,82.62,82.632,11200000.0
2007-02-07 23:18:00,82.638,82.644,82.633,82.638,11200000.0
2007-02-07 23:19:00,82.637,82.646,82.634,82.634,12200000.0
2007-02-07 23:20:00,82.627,82.645,82.622,82.645,14400000.0
2007-02-07 23:22:00,82.65,82.66,82.648,82.654,12800000.0
2007-02-07 23:23:00,82.663,82.678,82.663,82.674,12800000.0
2007-02-07 23:25:00,82.684,82.692,82.681,82.687,15400000.0
2007-02-07 23:26:00,82.692,82.695,82.68,82.695,12800000.0
2007-02-07 23:27:00,82.701,82.714,82.701,82.714,17600000.0
2007-02-07 23:28:00,82.712,82.717,82.711,82.717,12800000.0
2007-02-07 23:29:00,82.711,82.711,82.645,82.693,11200000.0
2007-02-07 23:30:00,82.699,82.7,82.69,82.698,14400000.0
2007-02-07 23:31:00,82.707,82.728,82.707,82.724,12800000.0
2007-02-07 23:32:00,82.721,82.737,82.721,82.737,17600000.0
2007-02-07 23:33:00,82.732,82.732,82.72,82.72,12800000.0
2007-02-07 23:34:00,82.724,82.724,82.71,82.71,16000000.0
2007-02-07 23:35:00,82.71,82.718,82.708,82.718,16000000.0
2007-02-07 23:36:00,82.727,82.734,82.722,82.722,12800000.0
2007-02-07 23:37:00,82.737,82.737,82.725,82.727,12800000.0
2007-02-07 23:38:00,82.701,82.701,82.692,82.695,10600000.0
2007-02-07 23:39:00,82.687,82.69,82.674,82.675,11200000.0
2007-02-07 23:40:00,82.662,82.671,82.654,82.666,35200000.0
2007-02-07 23:41:00,82.676,82.686,82.669,82.671,12800000.0
2007-02-07 23:42:00,82.654,82.666,82.654,82.656,11600000.0
2007-02-07 23:43:00,82.674,82.674,82.664,82.673,11200000.0
2007-02-07 23:44:00,82.678,82.684,82.678,82.679,16000000.0
2007-02-07 23:45:00,82.738,82.891,82.738,82.854,11200000.0
2007-02-07 23:46:00,82.832,82.832,82.771,82.771,17600000.0
2007-02-07 23:47:00,82.755,82.757,82.751,82.753,12800000.0
2007-02-07 23:48:00,82.766,82.791,82.723,82.791,8000000.0
2007-02-07 23:49:00,82.787,82.794,82.779,82.791,12800000.0
2007-02-07 23:50:00,82.801,82.825,82.801,82.825,11200000.0
2007-02-07 23:51:00,82.841,82.857,82.835,82.857,12800000.0
2007-02-07 23:52:00,82.851,82.857,82.839,82.85,12800000.0
2007-02-07 23:53:00,82.842,82.851,82.835,82.851,11200000.0
2007-02-07 23:54:00,82.854,82.874,82.838,82.874,14400000.0
2007-02-07 23:55:00,82.89,82.89,82.883,82.885,14400000.0
2007-02-07 23:56:00,82.772,82.861,82.772,82.848,11200000.0
2007-02-07 23:57:00,82.869,82.885,82.866,82.885,16000000.0
2007-02-07 23:58:00,82.889,82.892,82.869,82.881,11200000.0
2007-02-07 23:59:00,82.894,82.903,82.887,82.889,14400000.0
2007-02-08 00:00:00,82.858,82.859,82.835,82.835,9600000.0
2007-02-08 00:01:00,82.837,82.837,82.826,82.828,12800000.0
2007-02-08 00:02:00,82.823,82.823,82.793,82.794,12800000.0
2007-02-08 00:03:00,82.791,82.794,82.782,82.787,11200000.0
2007-02-08 00:04:00,82.774,82.798,82.774,82.798,11200000.0
2007-02-08 00:05:00,82.791,82.793,82.774,82.788,11200000.0
2007-02-08 00:06:00,82.796,82.796,82.78,82.784,11200000.0
2007-02-08 00:07:00,82.775,82.775,82.746,82.746,8000000.0
2007-02-08 00:08:00,82.751,82.767,82.745,82.767,12800000.0
2007-02-08 00:09:00,82.76,82.771,82.753,82.764,11200000.0
2007-02-08 00:10:00,82.767,82.774,82.762,82.771,12800000.0
2007-02-08 00:11:00,82.768,82.768,82.756,82.761,12800000.0
2007-02-08 00:12:00,82.763,82.773,82.756,82.773,8000000.0
2007-02-08 00:13:00,82.772,82.773,82.765,82.765,10600000.0
2007-02-08 00:15:00,82.764,82.764,82.743,82.757,13800000.0
2007-02-08 00:16:00,82.765,82.772,82.763,82.77,14400000.0
2007-02-08 00:17:00,82.788,82.803,82.788,82.8,16000000.0
2007-02-08 00:18:00,82.794,82.812,82.794,82.812,9600000.0
2007-02-08 00:19:00,82.797,82.801,82.793,82.793,12800000.0
2007-02-08 00:20:00,82.783,82.786,82.783,82.785,17600000.0
2007-02-08 00:21:00,82.805,82.822,82.801,82.822,12800000.0
2007-02-08 00:22:00,82.795,82.817,82.795,82.802,17600000.0
2007-02-08 00:23:00,82.82,82.821,82.809,82.809,12800000.0
2007-02-08 00:26:00,82.799,82.821,82.799,82.818,12800000.0
2007-02-08 00:27:00,82.83,82.838,82.83,82.836,12800000.0
2007-02-08 00:30:00,82.837,82.837,82.831,82.837,8000000.0
2007-02-08 00:31:00,82.833,82.833,82.821,82.823,12800000.0
2007-02-08 00:32:00,82.837,82.837,82.823,82.831,12800000.0
2007-02-08 00:33:00,82.842,82.854,82.842,82.854,12800000.0
2007-02-08 00:34:00,82.855,82.855,82.843,82.853,19200000.0
2007-02-08 00:35:00,82.854,82.856,82.846,82.846,12800000.0
2007-02-08 00:36:00,82.848,82.848,82.836,82.845,12800000.0
2007-02-08 00:37:00,82.836,82.836,82.83,82.832,12800000.0
2007-02-08 00:38:00,82.835,82.847,82.835,82.847,12800000.0
2007-02-08 00:39:00,82.834,82.852,82.834,82.842,17600000.0
2007-02-08 00:40:00,82.849,82.849,82.844,82.845,8000000.0
2007-02-08 00:41:00,82.845,82.851,82.839,82.844,16000000.0
2007-02-08 00:42:00,82.833,82.873,82.833,82.866,12800000.0
2007-02-08 00:43:00,82.848,82.864,82.848,82.855,16000000.0
2007-02-08 00:44:00,82.85,82.863,82.836,82.863,17600000.0
2007-02-08 00:45:00,82.859,82.88,82.859,82.862,12800000.0
2007-02-08 00:46:00,82.871,82.905,82.871,82.899,14400000.0
2007-02-08 00:47:00,82.894,82.894,82.876,82.879,12800000.0
2007-02-08 00:48:00,82.879,82.888,82.874,82.874,12800000.0
2007-02-08 00:49:00,82.892,82.913,82.892,82.901,11200000.0
2007-02-08 00:50:00,82.91,82.928,82.91,82.925,12800000.0
2007-02-08 00:51:00,82.923,82.923,82.899,82.908,11200000.0
2007-02-08 00:52:00,82.892,82.896,82.884,82.884,11200000.0
2007-02-08 00:53:00,82.923,82.944,82.923,82.942,11200000.0
2007-02-08 00:54:00,82.935,82.938,82.927,82.931,17600000.0
2007-02-08 00:55:00,82.92,82.92,82.91,82.912,12800000.0
2007-02-08 00:56:00,82.911,82.912,82.904,82.906,12800000.0
2007-02-08 00:57:00,82.905,82.908,82.869,82.869,12800000.0
2007-02-08 00:58:00,82.866,82.909,82.866,82.909,12800000.0
2007-02-08 00:59:00,82.915,82.929,82.912,82.929,11200000.0
2007-02-08 01:00:00,82.919,82.933,82.911,82.933,16000000.0
2007-02-08 01:01:00,82.938,82.972,82.938,82.97,14400000.0
2007-02-08 01:02:00,82.957,82.974,82.957,82.974,8000000.0
2007-02-08 01:04:00,82.978,82.978,82.952,82.952,12800000.0
2007-02-08 01:05:00,82.957,82.969,82.952,82.955,11200000.0
2007-02-08 01:06:00,82.947,82.959,82.88,82.959,12800000.0
2007-02-08 01:07:00,83.02,83.02,83.002,83.002,12800000.0
2007-02-08 01:08:00,82.992,82.992,82.971,82.976,16000000.0
2007-02-08 01:09:00,82.986,82.989,82.981,82.983,17600000.0
2007-02-08 01:10:00,82.964,82.966,82.945,82.95,16000000.0
2007-02-08 01:11:00,82.949,82.96,82.948,82.959,10600000.0
2007-02-08 01:12:00,82.969,82.974,82.964,82.97,16000000.0
2007-02-08 01:14:00,82.967,82.981,82.967,82.981,16000000.0
2007-02-08 01:15:00,82.988,82.998,82.986,82.986,12800000.0
2007-02-08 01:16:00,83.003,83.003,82.994,83.002,26000000.0
2007-02-08 01:18:00,82.981,82.981,82.967,82.969,12800000.0
2007-02-08 01:19:00,82.962,82.962,82.935,82.952,16000000.0
2007-02-08 01:20:00,82.939,82.944,82.938,82.939,11200000.0
2007-02-08 01:21:00,82.956,82.956,82.949,82.951,12800000.0
2007-02-08 01:22:00,82.97,82.973,82.965,82.967,12800000.0
2007-02-08 01:23:00,82.963,82.97,82.961,82.968,11600000.0
2007-02-08 01:24:00,82.969,82.969,82.957,82.96,12800000.0
2007-02-08 01:25:00,82.951,82.958,82.939,82.949,12200000.0
2007-02-08 01:26:00,82.946,82.946,82.932,82.946,11200000.0
2007-02-08 01:27:00,82.942,82.944,82.936,82.941,12800000.0
2007-02-08 01:28:00,82.93,82.941,82.93,82.936,17600000.0
2007-02-08 01:29:00,82.929,82.934,82.911,82.934,17600000.0
2007-02-08 01:30:00,82.936,82.939,82.934,82.934,11200000.0
2007-02-08 01:31:00,82.945,82.954,82.939,82.954,10600000.0
2007-02-08 01:32:00,82.957,82.97,82.957,82.97,13200000.0
2007-02-08 01:33:00,82.972,82.972,82.942,82.953,11200000.0
2007-02-08 01:34:00,82.952,82.963,82.95,82.963,24000000.0
2007-02-08 01:35:00,82.962,82.97,82.956,82.963,14400000.0
2007-02-08 01:36:00,82.967,82.974,82.962,82.965,11200000.0
2007-02-08 01:37:00,82.97,82.974,82.965,82.971,14400000.0
2007-02-08 01:39:00,82.979,82.982,82.973,82.982,14400000.0
2007-02-08 01:40:00,82.984,82.997,82.98,82.995,11200000.0
2007-02-08 01:42:00,82.988,82.988,82.975,82.982,11200000.0
2007-02-08 01:43:00,82.983,83.0,82.983,83.0,11200000.0
2007-02-08 01:44:00,82.989,83.004,82.988,83.004,12800000.0
2007-02-08 01:45:00,83.005,83.005,82.976,82.981,16000000.0
2007-02-08 01:46:00,82.976,83.002,82.976,83.002,16000000.0
2007-02-08 01:47:00,83.001,83.001,82.987,82.987,14400000.0
2007-02-08 01:48:00,82.983,82.991,82.975,82.988,12800000.0
2007-02-08 01:49:00,82.984,82.988,82.977,82.978,16000000.0
2007-02-08 01:50:00,82.978,82.981,82.977,82.977,14400000.0
2007-02-08 01:51:00,82.963,82.964,82.955,82.957,11200000.0
2007-02-08 01:52:00,82.95,82.95,82.912,82.914,20800000.0
2007-02-08 01:53:00,82.914,82.92,82.904,82.904,14400000.0
2007-02-08 01:54:00,82.918,82.918,82.916,82.916,8000000.0
2007-02-08 01:55:00,82.918,82.918,82.909,82.909,12800000.0
2007-02-08 01:56:00,82.911,82.911,82.904,82.904,12800000.0
2007-02-08 01:57:00,82.912,82.918,82.91,82.914,11200000.0
2007-02-08 01:58:00,82.924,82.926,82.923,82.925,11200000.0
2007-02-08 01:59:00,82.923,82.929,82.909,82.929,9600000.0
2007-02-08 02:00:00,82.931,82.934,82.92,82.934,11200000.0
2007-02-08 02:01:00,82.936,82.966,82.93,82.966,17600000.0
2007-02-08 02:02:00,82.967,82.98,82.967,82.978,12800000.0
2007-02-08 02:03:00,82.989,82.991,82.982,82.991,16000000.0
2007-02-08 02:04:00,83.003,83.004,82.99,82.999,12800000.0
2007-02-08 02:05:00,83.019,83.085,83.019,83.082,12800000.0
2007-02-08 02:06:00,83.063,83.073,83.059,83.073,12800000.0
2007-02-08 02:07:00,83.083,83.084,83.078,83.078,12800000.0
2007-02-08 02:08:00,83.09,83.095,83.084,83.087,17600000.0
2007-02-08 02:09:00,83.084,83.084,83.068,83.075,16000000.0
2007-02-08 02:10:00,83.077,83.082,83.071,83.071,9600000.0
2007-02-08 02:11:00,83.068,83.068,83.045,83.054,12800000.0
2007-02-08 02:12:00,83.038,83.043,83.023,83.023,11200000.0
2007-02-08 02:13:00,83.022,83.03,83.015,83.026,10600000.0
2007-02-08 02:14:00,83.028,83.028,83.019,83.02,11600000.0
2007-02-08 02:15:00,83.031,83.046,83.031,83.033,11200000.0
2007-02-08 02:16:00,83.045,83.057,82.999,83.039,9600000.0
2007-02-08 02:18:00,83.043,83.049,83.038,83.047,12800000.0
2007-02-08 02:19:00,83.045,83.067,83.045,83.067,12800000.0
2007-02-08 02:20:00,83.067,83.068,83.058,83.063,16000000.0
2007-02-08 02:21:00,83.078,83.08,83.067,83.069,17000000.0
2007-02-08 02:22:00,83.064,83.064,83.052,83.052,12800000.0
2007-02-08 02:23:00,83.06,83.073,83.054,83.064,12800000.0
2007-02-08 02:24:00,83.021,83.044,82.946,83.044,11200000.0
2007-02-08 02:25:00,83.045,83.067,83.045,83.059,17600000.0
2007-02-08 02:26:00,83.055,83.065,83.046,83.056,17000000.0
2007-02-08 02:27:00,83.062,83.066,83.051,83.051,17600000.0
2007-02-08 02:28:00,83.028,83.044,83.028,83.034,14400000.0
2007-02-08 02:29:00,83.025,83.025,83.012,83.017,11200000.0
2007-02-08 02:30:00,83.001,83.048,83.0,83.048,11600000.0
2007-02-08 02:31:00,83.059,83.075,83.056,83.056,17600000.0
2007-02-08 02:32:00,83.042,83.046,83.02,83.046,11600000.0
2007-02-08 02:33:00,83.046,83.055,83.043,83.048,11200000.0
2007-02-08 02:34:00,83.056,83.059,83.049,83.05,14400000.0
2007-02-08 02:35:00,83.065,83.071,83.058,83.071,12800000.0
2007-02-08 02:36:00,83.072,83.077,83.071,83.076,12800000.0
2007-02-08 02:37:00,83.075,83.075,82.992,82.992,12800000.0
2007-02-08 02:38:00,83.014,83.014,82.999,83.012,12800000.0
2007-02-08 02:39:00,83.004,83.011,82.998,83.007,15400000.0
2007-02-08 02:40:00,83.017,83.019,83.0,83.0,13200000.0
2007-02-08 02:41:00,83.007,83.019,83.004,83.019,11200000.0
2007-02-08 02:42:00,82.998,83.0,82.991,82.996,12800000.0
2007-02-08 02:43:00,83.007,83.015,83.007,83.014,11200000.0
2007-02-08 02:44:00,83.019,83.024,83.011,83.011,12800000.0
2007-02-08 02:45:00,83.021,83.046,83.021,83.046,11200000.0
2007-02-08 02:46:00,83.052,83.052,83.042,83.043,12800000.0
2007-02-08 02:47:00,83.028,83.051,83.026,83.047,12200000.0
2007-02-08 02:48:00,83.047,83.047,83.038,83.043,14400000.0
2007-02-08 02:49:00,83.043,83.049,83.04,83.04,17600000.0
2007-02-08 02:51:00,83.039,83.042,83.027,83.039,11200000.0
2007-02-08 02:52:00,83.043,83.043,82.976,83.033,11200000.0
2007-02-08 02:53:00,83.03,83.03,83.022,83.024,11200000.0
2007-02-08 02:54:00,82.942,83.084,82.942,83.05,11200000.0
2007-02-08 02:55:00,83.031,83.033,83.011,83.011,11200000.0
2007-02-08 02:56:00,83.017,83.017,83.002,83.002,11200000.0
2007-02-08 02:57:00,82.998,83.001,82.986,82.992,11200000.0
2007-02-08 02:58:00,82.978,82.978,82.952,82.963,8000000.0
2007-02-08 02:59:00,82.977,82.986,82.977,82.983,11200000.0
2007-02-08 03:00:00,82.981,82.981,82.857,82.857,11200000.0
2007-02-08 03:01:00,82.954,82.961,82.949,82.96,11200000.0
2007-02-08 03:02:00,82.97,82.975,82.96,82.961,11200000.0
2007-02-08 03:03:00,82.945,82.945,82.927,82.944,14400000.0
2007-02-08 03:04:00,82.936,82.945,82.928,82.934,11200000.0
2007-02-08 03:05:00,82.931,82.94,82.927,82.936,16000000.0
2007-02-08 03:06:00,82.933,82.94,82.929,82.94,16000000.0
2007-02-08 03:07:00,82.941,82.958,82.938,82.938,14400000.0
2007-02-08 03:08:00,82.957,82.969,82.946,82.963,10600000.0
2007-02-08 03:09:00,82.97,82.975,82.966,82.974,11200000.0
2007-02-08 03:10:00,82.957,82.957,82.94,82.94,16000000.0
2007-02-08 03:11:00,82.932,82.953,82.932,82.953,11200000.0
2007-02-08 03:12:00,82.938,82.942,82.915,82.915,17600000.0
2007-02-08 03:13:00,82.931,82.931,82.922,82.926,16000000.0
2007-02-08 03:14:00,82.944,82.951,82.944,82.947,11200000.0
2007-02-08 03:15:00,82.933,82.933,82.922,82.922,17600000.0
2007-02-08 03:16:00,82.908,82.916,82.907,82.91,14400000.0
2007-02-08 03:17:00,82.896,82.899,82.864,82.875,11200000.0
2007-02-08 03:18:00,82.874,82.88,82.869,82.875,12200000.0
2007-02-08 03:19:00,82.894,82.896,82.888,82.892,12800000.0
2007-02-08 03:20:00,82.89,82.89,82.87,82.883,12800000.0
2007-02-08 03:21:00,82.886,82.903,82.883,82.903,14400000.0
2007-02-08 03:22:00,82.904,82.904,82.89,82.89,11200000.0
2007-02-08 03:23:00,82.89,82.89,82.873,82.887,9600000.0
2007-02-08 03:24:00,82.898,82.921,82.897,82.921,9600000.0
2007-02-08 03:25:00,82.922,82.934,82.922,82.924,17000000.0
2007-02-08 03:26:00,82.919,82.919,82.9,82.9,12800000.0
2007-02-08 03:27:00,82.911,82.917,82.91,82.916,14400000.0
2007-02-08 03:28:00,82.922,82.937,82.922,82.937,11200000.0
2007-02-08 03:29:00,82.921,82.929,82.918,82.92,12800000.0
2007-02-08 03:30:00,82.928,82.945,82.869,82.944,17600000.0
2007-02-08 03:31:00,82.936,82.956,82.936,82.952,12800000.0
2007-02-08 03:32:00,82.948,82.958,82.948,82.954,8000000.0
2007-02-08 03:33:00,82.956,82.958,82.946,82.946,11200000.0
2007-02-08 03:34:00,82.949,82.957,82.947,82.957,11200000.0
2007-02-08 03:36:00,82.969,82.969,82.946,82.947,11200000.0
2007-02-08 03:37:00,82.951,82.96,82.948,82.956,17600000.0
2007-02-08 03:38:00,82.947,82.967,82.947,82.957,12800000.0
2007-02-08 03:39:00,82.955,82.982,82.905,82.982,14400000.0
2007-02-08 03:40:00,82.988,83.006,82.986,83.006,12800000.0
2007-02-08 03:42:00,82.984,82.984,82.932,82.932,12800000.0
2007-02-08 03:43:00,82.918,82.926,82.908,82.926,11200000.0
2007-02-08 03:44:00,82.921,82.957,82.921,82.957,12800000.0
2007-02-08 03:45:00,82.966,82.974,82.962,82.963,11200000.0
2007-02-08 03:46:00,82.965,82.97,82.964,82.964,11600000.0
2007-02-08 03:47:00,82.963,82.963,82.953,82.959,11200000.0
2007-02-08 03:48:00,82.978,82.998,82.978,82.998,11200000.0
2007-02-08 03:49:00,82.995,82.995,82.983,82.983,16000000.0
2007-02-08 03:50:00,82.978,82.981,82.972,82.972,11200000.0
2007-02-08 03:51:00,82.969,82.976,82.967,82.976,8000000.0
2007-02-08 03:52:00,82.983,82.987,82.97,82.98,14400000.0
2007-02-08 03:53:00,82.982,82.984,82.98,82.984,9600000.0
2007-02-08 03:54:00,82.979,82.982,82.968,82.982,14400000.0
2007-02-08 03:55:00,82.983,82.988,82.975,82.987,14400000.0
2007-02-08 03:56:00,82.987,82.988,82.969,82.969,12800000.0
2007-02-08 03:57:00,82.972,82.979,82.97,82.979,12800000.0
2007-02-08 03:58:00,82.982,82.997,82.982,82.994,16000000.0
2007-02-08 03:59:00,83.003,83.006,82.999,83.004,12800000.0
2007-02-08 04:00:00,82.997,82.997,82.978,82.985,14400000.0
2007-02-08 04:01:00,82.992,82.992,82.982,82.989,11200000.0
2007-02-08 04:04:00,82.979,82.982,82.967,82.977,12800000.0
2007-02-08 04:05:00,82.977,82.984,82.977,82.98,11200000.0
2007-02-08 04:06:00,82.984,82.985,82.976,82.977,14400000.0
2007-02-08 04:07:00,82.974,82.986,82.946,82.946,14400000.0
2007-02-08 04:10:00,82.962,82.962,82.951,82.954,14400000.0
2007-02-08 04:11:00,82.967,82.977,82.965,82.977,12800000.0
2007-02-08 04:13:00,82.975,82.984,82.973,82.983,11200000.0
2007-02-08 04:14:00,82.975,82.983,82.975,82.979,11200000.0
2007-02-08 04:15:00,82.971,82.971,82.967,82.967,12800000.0
2007-02-08 04:16:00,82.966,82.969,82.966,82.968,11200000.0
2007-02-08 04:18:00,82.979,82.987,82.977,82.987,13200000.0
2007-02-08 04:20:00,82.988,82.994,82.902,82.994,11200000.0
2007-02-08 04:23:00,82.994,82.995,82.983,82.992,12800000.0
2007-02-08 04:24:00,82.999,83.005,82.992,83.005,12800000.0
2007-02-08 04:25:00,83.011,83.011,82.997,83.009,14400000.0
2007-02-08 04:26:00,83.007,83.007,82.996,82.996,14400000.0
2007-02-08 04:27:00,82.98,83.0,82.979,83.0,9600000.0
2007-02-08 04:28:00,83.015,83.022,83.007,83.015,11200000.0
2007-02-08 04:29:00,82.997,83.001,82.993,82.993,12800000.0
2007-02-08 04:30:00,82.992,83.001,82.991,82.991,12800000.0
2007-02-08 04:31:00,83.005,83.005,82.992,83.001,12800000.0
2007-02-08 04:32:00,82.997,83.002,82.994,83.002,12800000.0
2007-02-08 04:33:00,83.003,83.003,82.987,82.992,16000000.0
2007-02-08 04:34:00,82.998,83.003,82.993,83.002,12800000.0
2007-02-08 04:35:00,82.999,83.006,82.992,82.992,12800000.0
2007-02-08 04:36:00,82.998,83.014,82.998,83.013,6400000.0
2007-02-08 04:37:00,83.024,83.027,83.019,83.019,12800000.0
2007-02-08 04:38:00,83.013,83.016,83.001,83.007,17600000.0
2007-02-08 04:39:00,83.009,83.021,82.993,83.012,12800000.0
2007-02-08 04:40:00,83.022,83.026,83.018,83.02,11200000.0
2007-02-08 04:41:00,83.027,83.032,83.016,83.025,11200000.0
2007-02-08 04:43:00,83.026,83.026,83.016,83.02,13200000.0
2007-02-08 04:44:00,83.019,83.019,83.009,83.009,9600000.0
2007-02-08 04:45:00,83.017,83.025,83.017,83.02,12800000.0
2007-02-08 04:46:00,83.039,83.044,83.037,83.04,14400000.0
2007-02-08 04:48:00,83.038,83.038,83.029,83.029,12800000.0
2007-02-08 04:50:00,83.041,83.042,83.035,83.039,11200000.0
2007-02-08 04:51:00,83.044,83.052,82.959,83.042,14400000.0
2007-02-08 04:54:00,83.034,83.046,83.029,83.046,12800000.0
2007-02-08 04:55:00,83.049,83.055,83.048,83.048,11200000.0
2007-02-08 04:56:00,83.033,83.038,83.03,83.036,17600000.0
2007-02-08 04:59:00,83.069,83.069,83.061,83.061,12800000.0
2007-02-08 05:00:00,83.038,83.056,83.038,83.054,11200000.0
2007-02-08 05:01:00,83.058,83.059,83.05,83.055,14400000.0
2007-02-08 05:02:00,83.058,83.064,83.056,83.059,14400000.0
2007-02-08 05:04:00,83.065,83.068,83.059,83.068,8000000.0
2007-02-08 05:05:00,83.057,83.058,83.035,83.035,10600000.0
2007-02-08 05:08:00,83.066,83.066,83.039,83.061,11200000.0
2007-02-08 05:10:00,83.073,83.073,83.044,83.064,12800000.0
2007-02-08 05:11:00,83.067,83.074,83.057,83.057,12800000.0
2007-02-08 05:12:00,83.062,83.064,83.056,83.057,12800000.0
2007-02-08 05:13:00,83.052,83.052,83.039,83.044,12800000.0
2007-02-08 05:14:00,83.042,83.049,83.042,83.049,14400000.0
2007-02-08 05:15:00,83.049,83.055,83.033,83.051,16000000.0
2007-02-08 05:16:00,83.058,83.061,82.999,83.056,16000000.0
2007-02-08 05:17:00,83.05,83.062,83.05,83.062,10600000.0
2007-02-08 05:18:00,83.06,83.061,83.042,83.058,8000000.0
2007-02-08 05:23:00,83.051,83.055,83.047,83.047,12800000.0
2007-02-08 05:27:00,83.054,83.061,83.053,83.061,12800000.0
2007-02-08 05:28:00,83.059,83.075,83.058,83.075,11200000.0
2007-02-08 05:29:00,83.073,83.073,83.062,83.066,11200000.0
2007-02-08 05:30:00,83.098,83.098,83.07,83.073,16400000.0
2007-02-08 05:31:00,83.07,83.08,83.07,83.076,17600000.0
2007-02-08 05:33:00,83.085,83.092,83.085,83.089,9600000.0
2007-02-08 05:34:00,83.092,83.092,83.08,83.08,16000000.0
2007-02-08 05:36:00,83.07,83.075,83.057,83.057,16000000.0
2007-02-08 05:37:00,83.047,83.053,83.047,83.05,10600000.0
2007-02-08 05:38:00,83.048,83.052,83.032,83.034,16000000.0
2007-02-08 05:39:00,83.038,83.045,83.032,83.045,11200000.0
2007-02-08 05:40:00,83.044,83.049,83.036,83.036,9600000.0
2007-02-08 05:41:00,83.041,83.049,83.041,83.043,12800000.0
2007-02-08 05:42:00,83.058,83.067,83.055,83.06,11200000.0
2007-02-08 05:44:00,83.066,83.066,83.057,83.057,11200000.0
2007-02-08 05:45:00,83.054,83.069,83.054,83.069,16000000.0
2007-02-08 05:46:00,83.071,83.071,83.05,83.058,17600000.0
2007-02-08 05:47:00,83.058,83.071,83.058,83.071,14400000.0
2007-02-08 05:48:00,83.079,83.079,83.067,83.078,9600000.0
2007-02-08 05:54:00,83.075,83.076,83.058,83.058,9600000.0
2007-02-08 05:55:00,82.994,83.055,82.994,83.052,11200000.0
2007-02-08 05:56:00,83.042,83.058,83.042,83.055,12800000.0
2007-02-08 05:57:00,83.073,83.092,83.073,83.092,12800000.0
2007-02-08 06:00:00,83.087,83.087,83.07,83.073,8000000.0
2007-02-08 06:01:00,83.087,83.103,83.067,83.103,11200000.0
2007-02-08 06:02:00,83.131,83.137,83.122,83.122,12200000.0
2007-02-08 06:03:00,83.143,83.167,83.143,83.167,11200000.0
2007-02-08 06:04:00,83.148,83.152,83.132,83.14,16000000.0
2007-02-08 06:05:00,83.137,83.137,83.123,83.129,14400000.0
2007-02-08 06:06:00,83.131,83.143,83.131,83.133,13200000.0
2007-02-08 06:07:00,83.09,83.114,83.09,83.11,10600000.0
2007-02-08 06:08:00,83.12,83.132,83.12,83.129,11200000.0
2007-02-08 06:09:00,83.129,83.137,83.129,83.13,11200000.0
2007-02-08 06:10:00,83.125,83.132,83.042,83.127,11200000.0
2007-02-08 06:11:00,83.142,83.156,83.139,83.156,17600000.0
2007-02-08 06:12:00,83.153,83.153,83.148,83.152,11200000.0
2007-02-08 06:13:00,83.151,83.16,83.136,83.149,12800000.0
2007-02-08 06:14:00,83.154,83.154,83.139,83.147,12800000.0
2007-02-08 06:15:00,83.145,83.164,83.145,83.164,8000000.0
2007-02-08 06:16:00,83.167,83.167,83.161,83.166,8000000.0
2007-02-08 06:17:00,83.154,83.155,83.144,83.155,12800000.0
2007-02-08 06:18:00,83.154,83.156,83.149,83.149,12800000.0
2007-02-08 06:19:00,83.145,83.147,83.142,83.144,12800000.0
2007-02-08 06:21:00,83.137,83.142,83.133,83.138,12800000.0
2007-02-08 06:22:00,83.14,83.143,83.124,83.124,12800000.0
2007-02-08 06:23:00,83.116,83.12,83.116,83.116,8000000.0
2007-02-08 06:24:00,83.112,83.112,83.088,83.088,8000000.0
2007-02-08 06:25:00,83.07,83.071,83.052,83.066,12800000.0
2007-02-08 06:26:00,83.065,83.074,83.06,83.071,12800000.0
2007-02-08 06:28:00,83.066,83.069,83.061,83.061,8000000.0
2007-02-08 06:29:00,83.059,83.079,83.059,83.079,11200000.0
2007-02-08 06:30:00,83.077,83.083,83.077,83.079,14400000.0
2007-02-08 06:31:00,83.074,83.08,83.066,83.066,14400000.0
2007-02-08 06:32:00,83.063,83.081,83.06,83.078,12800000.0
2007-02-08 06:33:00,83.092,83.095,83.083,83.087,17600000.0
2007-02-08 06:34:00,83.07,83.096,83.07,83.095,12800000.0
2007-02-08 06:35:00,83.1,83.112,83.1,83.112,12800000.0
2007-02-08 06:36:00,83.122,83.128,83.114,83.118,14400000.0
2007-02-08 06:37:00,83.11,83.113,83.102,83.113,12800000.0
2007-02-08 06:39:00,83.118,83.118,83.09,83.098,11200000.0
2007-02-08 06:40:00,83.091,83.091,83.079,83.086,9600000.0
2007-02-08 06:41:00,83.064,83.064,83.043,83.055,12800000.0
2007-02-08 06:42:00,83.071,83.079,83.066,83.066,9600000.0
2007-02-08 06:44:00,83.06,83.073,83.051,83.065,17600000.0
2007-02-08 06:45:00,83.067,83.07,83.055,83.069,17600000.0
2007-02-08 06:47:00,83.078,83.085,83.076,83.084,12800000.0
2007-02-08 06:48:00,83.086,83.091,83.08,83.086,17600000.0
2007-02-08 06:49:00,83.082,83.098,83.078,83.098,17600000.0
2007-02-08 06:51:00,83.093,83.094,83.086,83.086,12800000.0
2007-02-08 06:52:00,83.087,83.095,83.085,83.094,12800000.0
2007-02-08 06:53:00,83.086,83.097,83.083,83.097,17600000.0
2007-02-08 06:54:00,83.103,83.103,83.094,83.096,14400000.0
2007-02-08 06:56:00,83.101,83.101,83.094,83.095,11200000.0
2007-02-08 06:57:00,83.106,83.11,83.101,83.106,14400000.0
2007-02-08 07:01:00,83.108,83.109,83.099,83.103,17600000.0
2007-02-08 07:02:00,83.086,83.086,83.078,83.078,12800000.0
2007-02-08 07:03:00,83.072,83.092,83.072,83.085,12800000.0
2007-02-08 07:05:00,83.086,83.1,83.086,83.1,11200000.0
2007-02-08 07:06:00,83.11,83.114,83.108,83.114,13200000.0
2007-02-08 07:07:00,83.102,83.103,83.097,83.097,11200000.0
2007-02-08 07:08:00,83.096,83.105,83.096,83.096,16000000.0
2007-02-08 07:09:00,83.099,83.1,83.092,83.092,12800000.0
2007-02-08 07:10:00,83.078,83.101,83.078,83.101,4800000.0
2007-02-08 07:11:00,83.101,83.101,83.086,83.087,12800000.0
2007-02-08 07:12:00,83.075,83.085,83.075,83.083,6400000.0
2007-02-08 07:13:00,83.073,83.073,83.049,83.049,12800000.0
2007-02-08 07:14:00,83.03,83.054,83.03,83.054,11200000.0
2007-02-08 07:15:00,83.054,83.054,83.039,83.039,11200000.0
2007-02-08 07:16:00,83.035,83.045,83.034,83.045,11200000.0
2007-02-08 07:20:00,83.052,83.054,83.043,83.048,12800000.0
2007-02-08 07:21:00,83.051,83.051,83.043,83.043,12800000.0
2007-02-08 07:22:00,83.046,83.051,83.045,83.05,17600000.0
2007-02-08 07:24:00,83.047,83.056,83.039,83.039,14400000.0
2007-02-08 07:25:00,83.04,83.047,83.029,83.043,16000000.0
2007-02-08 07:27:00,83.04,83.048,83.04,83.048,16000000.0
2007-02-08 07:28:00,83.049,83.063,83.049,83.053,14400000.0
2007-02-08 07:29:00,83.064,83.065,83.059,83.061,11200000.0
2007-02-08 07:30:00,83.069,83.078,83.069,83.078,11200000.0
2007-02-08 07:31:00,83.076,83.078,83.059,83.059,17600000.0
2007-02-08 07:32:00,83.063,83.067,83.059,83.061,17600000.0
2007-02-08 07:33:00,83.059,83.067,83.058,83.067,8000000.0
2007-02-08 07:34:00,83.066,83.066,83.038,83.038,12800000.0
2007-02-08 07:35:00,83.033,83.042,83.032,83.036,16000000.0
2007-02-08 07:36:00,83.013,83.038,83.013,83.036,11600000.0
2007-02-08 07:37:00,83.042,83.048,83.04,83.044,11200000.0
2007-02-08 07:38:00,83.041,83.041,83.033,83.04,12800000.0
2007-02-08 07:39:00,83.056,83.074,83.053,83.053,11200000.0
2007-02-08 07:40:00,83.062,83.082,83.062,83.076,11200000.0
2007-02-08 07:41:00,83.07,83.07,83.059,83.065,12800000.0
2007-02-08 07:42:00,83.071,83.076,83.067,83.076,12800000.0
2007-02-08 07:43:00,83.081,83.081,83.072,83.072,12800000.0
2007-02-08 07:44:00,83.074,83.076,83.066,83.069,11200000.0
2007-02-08 07:45:00,83.065,83.065,83.057,83.065,11200000.0
2007-02-08 07:47:00,83.081,83.084,83.074,83.081,14400000.0
2007-02-08 07:48:00,83.078,83.078,83.046,83.046,14400000.0
2007-02-08 07:49:00,83.043,83.049,83.041,83.045,17600000.0
2007-02-08 07:50:00,83.04,83.059,83.04,83.059,8000000.0
2007-02-08 07:52:00,83.062,83.073,83.06,83.064,17600000.0
2007-02-08 07:53:00,83.061,83.061,83.047,83.056,12800000.0
2007-02-08 07:54:00,83.074,83.074,83.068,83.074,11200000.0
2007-02-08 07:55:00,83.071,83.071,83.053,83.064,12800000.0
2007-02-08 07:56:00,83.062,83.072,83.059,83.072,16000000.0
2007-02-08 07:57:00,83.075,83.094,83.075,83.094,11200000.0
2007-02-08 07:58:00,83.096,83.096,83.083,83.092,11200000.0
2007-02-08 07:59:00,83.105,83.106,83.099,83.099,12800000.0
2007-02-08 08:00:00,83.117,83.117,83.084,83.084,8000000.0
2007-02-08 08:01:00,83.072,83.097,83.072,83.097,8000000.0
2007-02-08 08:02:00,83.091,83.103,83.083,83.089,12800000.0
2007-02-08 08:03:00,83.1,83.119,83.1,83.1,11200000.0
2007-02-08 08:04:00,83.098,83.098,83.087,83.091,17600000.0
2007-02-08 08:05:00,83.086,83.086,83.077,83.08,14400000.0
2007-02-08 08:06:00,83.088,83.088,83.087,83.087,3200000.0
2007-02-08 08:07:00,83.103,83.103,83.083,83.089,11200000.0
2007-02-08 08:08:00,83.069,83.078,83.069,83.076,17600000.0
2007-02-08 08:09:00,83.059,83.059,83.044,83.044,12800000.0
2007-02-08 08:10:00,83.051,83.077,83.051,83.054,12800000.0
2007-02-08 08:11:00,83.049,83.049,83.038,83.043,11200000.0
2007-02-08 08:12:00,83.049,83.061,83.049,83.057,16000000.0
2007-02-08 08:13:00,83.074,83.074,83.048,83.048,11200000.0
2007-02-08 08:14:00,83.062,83.063,83.054,83.058,12800000.0
2007-02-08 08:15:00,83.066,83.074,83.058,83.06,16000000.0
2007-02-08 08:16:00,83.072,83.075,83.056,83.071,11200000.0
2007-02-08 08:17:00,83.077,83.077,83.06,83.062,12800000.0
2007-02-08 08:18:00,83.054,83.067,83.054,83.061,12800000.0
2007-02-08 08:19:00,83.061,83.074,83.056,83.061,14400000.0
2007-02-08 08:20:00,83.052,83.061,83.042,83.059,16000000.0
2007-02-08 08:21:00,83.057,83.059,83.037,83.038,17600000.0
2007-02-08 08:22:00,83.045,83.053,83.042,83.053,11200000.0
2007-02-08 08:23:00,83.053,83.061,83.052,83.061,11200000.0
2007-02-08 08:24:00,83.076,83.076,83.068,83.068,9600000.0
2007-02-08 08:26:00,83.071,83.08,82.987,83.08,8000000.0
2007-02-08 08:27:00,83.064,83.084,83.064,83.08,12800000.0
2007-02-08 08:28:00,83.083,83.083,83.061,83.076,11200000.0
2007-02-08 08:29:00,83.08,83.08,83.071,83.079,14400000.0
2007-02-08 08:30:00,83.078,83.083,83.06,83.06,11200000.0
2007-02-08 08:31:00,83.051,83.066,83.051,83.061,12800000.0
2007-02-08 08:32:00,83.063,83.068,83.063,83.065,11200000.0
2007-02-08 08:33:00,83.064,83.065,83.053,83.053,11200000.0
2007-02-08 08:35:00,83.063,83.063,83.049,83.058,17600000.0
2007-02-08 08:36:00,83.06,83.076,83.06,83.075,17600000.0
2007-02-08 08:37:00,83.078,83.078,83.049,83.049,11200000.0
2007-02-08 08:38:00,83.049,83.06,83.049,83.06,11200000.0
2007-02-08 08:39:00,83.049,83.068,83.049,83.059,16000000.0
2007-02-08 08:40:00,83.073,83.079,83.072,83.075,16000000.0
2007-02-08 08:41:00,83.085,83.102,83.085,83.102,17600000.0
2007-02-08 08:42:00,83.112,83.116,83.107,83.113,12800000.0
2007-02-08 08:43:00,83.125,83.149,83.125,83.149,12800000.0
2007-02-08 08:44:00,83.155,83.156,83.15,83.152,12800000.0
2007-02-08 08:45:00,83.155,83.17,83.126,83.126,16400000.0
2007-02-08 08:46:00,83.143,83.156,83.143,83.151,11200000.0
2007-02-08 08:47:00,83.142,83.162,83.139,83.156,11200000.0
2007-02-08 08:48:00,83.143,83.158,83.143,83.158,12800000.0
2007-02-08 08:49:00,83.166,83.173,83.166,83.166,17600000.0
2007-02-08 08:50:00,83.165,83.191,83.165,83.178,12800000.0
2007-02-08 08:51:00,83.179,83.213,83.179,83.202,17600000.0
2007-02-08 08:52:00,83.22,83.22,83.172,83.172,11200000.0
2007-02-08 08:53:00,83.186,83.187,83.176,83.182,16000000.0
2007-02-08 08:54:00,83.191,83.225,83.191,83.225,9600000.0
2007-02-08 08:55:00,83.22,83.22,83.201,83.207,16000000.0
2007-02-08 08:56:00,83.228,83.228,83.217,83.217,11200000.0
2007-02-08 08:57:00,83.209,83.236,83.209,83.236,11200000.0
2007-02-08 08:58:00,83.247,83.247,83.219,83.219,9600000.0
2007-02-08 08:59:00,83.247,83.267,83.232,83.267,12800000.0
2007-02-08 09:00:00,83.292,83.292,83.241,83.247,17600000.0
2007-02-08 09:01:00,83.247,83.248,83.212,83.212,11200000.0
2007-02-08 09:02:00,83.202,83.219,83.201,83.208,11200000.0
2007-02-08 09:03:00,83.197,83.202,83.183,83.195,16000000.0
2007-02-08 09:04:00,83.197,83.206,83.197,83.198,11200000.0
2007-02-08 09:05:00,83.168,83.171,83.154,83.171,11200000.0
2007-02-08 09:06:00,83.171,83.183,83.168,83.179,12800000.0
2007-02-08 09:07:00,83.186,83.192,83.185,83.186,12800000.0
2007-02-08 09:08:00,83.191,83.217,83.191,83.217,12800000.0
2007-02-08 09:09:00,83.231,83.257,83.229,83.254,17600000.0
2007-02-08 09:10:00,83.27,83.271,83.247,83.247,12800000.0
2007-02-08 09:11:00,83.224,83.224,83.203,83.215,12800000.0
2007-02-08 09:12:00,83.217,83.229,83.216,83.229,12800000.0
2007-02-08 09:13:00,83.257,83.264,83.257,83.257,11200000.0
2007-02-08 09:14:00,83.278,83.29,83.278,83.279,11200000.0
2007-02-08 09:15:00,83.278,83.283,83.263,83.266,11200000.0
2007-02-08 09:16:00,83.262,83.262,83.24,83.244,12800000.0
2007-02-08 09:17:00,83.227,83.229,83.221,83.227,11200000.0
2007-02-08 09:18:00,83.226,83.228,83.214,83.228,14400000.0
2007-02-08 09:19:00,83.238,83.24,83.226,83.24,12800000.0
2007-02-08 09:20:00,83.253,83.253,83.224,83.224,15400000.0
2007-02-08 09:21:00,83.198,83.198,83.183,83.187,11200000.0
2007-02-08 09:22:00,83.188,83.191,83.175,83.178,17600000.0
2007-02-08 09:23:00,83.187,83.207,83.187,83.207,12800000.0
2007-02-08 09:24:00,83.134,83.224,83.134,83.209,11200000.0
2007-02-08 09:25:00,83.194,83.203,83.194,83.2,12800000.0
2007-02-08 09:26:00,83.199,83.203,83.187,83.203,11200000.0
2007-02-08 09:27:00,83.208,83.221,83.205,83.221,11200000.0
2007-02-08 09:28:00,83.214,83.22,83.208,83.22,12800000.0
2007-02-08 09:29:00,83.218,83.218,83.201,83.201,11200000.0
2007-02-08 09:30:00,83.199,83.236,83.197,83.236,12800000.0
2007-02-08 09:31:00,83.253,83.268,83.253,83.256,12800000.0
2007-02-08 09:32:00,83.257,83.27,83.252,83.258,14400000.0
2007-02-08 09:33:00,83.271,83.271,83.257,83.266,12800000.0
2007-02-08 09:34:00,83.256,83.256,83.222,83.222,11200000.0
2007-02-08 09:35:00,83.216,83.231,83.208,83.231,12800000.0
2007-02-08 09:36:00,83.22,83.221,83.217,83.221,9600000.0
2007-02-08 09:37:00,83.218,83.259,83.177,83.214,16000000.0
2007-02-08 09:38:00,83.23,83.237,83.217,83.217,11200000.0
2007-02-08 09:39:00,83.221,83.243,83.221,83.227,12800000.0
2007-02-08 09:40:00,83.213,83.214,83.189,83.204,14400000.0
2007-02-08 09:41:00,83.193,83.202,83.186,83.202,11200000.0
2007-02-08 09:42:00,83.186,83.191,83.162,83.162,16000000.0
2007-02-08 09:43:00,83.169,83.169,83.141,83.141,12800000.0
2007-02-08 09:44:00,83.135,83.14,83.124,83.124,12800000.0
2007-02-08 09:45:00,83.134,83.134,83.108,83.11,12200000.0
2007-02-08 09:46:00,83.108,83.117,83.092,83.117,11200000.0
2007-02-08 09:47:00,83.114,83.121,83.106,83.121,12800000.0
2007-02-08 09:48:00,83.121,83.129,83.106,83.127,11200000.0
2007-02-08 09:49:00,83.116,83.121,83.11,83.117,12800000.0
2007-02-08 09:50:00,83.125,83.125,83.099,83.099,16000000.0
2007-02-08 09:51:00,83.099,83.111,83.099,83.111,16000000.0
2007-02-08 09:52:00,83.114,83.126,83.11,83.126,14400000.0
2007-02-08 09:53:00,83.13,83.15,83.13,83.144,12800000.0
2007-02-08 09:54:00,83.158,83.172,83.157,83.157,17600000.0
2007-02-08 09:55:00,83.147,83.158,83.14,83.14,11200000.0
2007-02-08 09:56:00,83.166,83.179,83.161,83.179,14400000.0
2007-02-08 09:57:00,83.172,83.217,83.17,83.202,17600000.0
2007-02-08 09:58:00,83.219,83.237,83.135,83.237,17600000.0
2007-02-08 09:59:00,83.236,83.241,83.232,83.232,17600000.0
2007-02-08 10:00:00,83.256,83.262,83.244,83.253,11200000.0
2007-02-08 10:01:00,83.254,83.263,83.252,83.256,12200000.0
2007-02-08 10:02:00,83.272,83.28,83.272,83.273,16000000.0
2007-02-08 10:03:00,83.258,83.264,83.246,83.255,11200000.0
2007-02-08 10:04:00,83.265,83.266,83.263,83.263,8000000.0
2007-02-08 10:05:00,83.256,83.256,83.214,83.214,14400000.0
2007-02-08 10:06:00,83.216,83.227,83.215,83.216,16000000.0
2007-02-08 10:07:00,83.216,83.225,83.211,83.225,12800000.0
2007-02-08 10:08:00,83.226,83.23,83.207,83.212,11200000.0
2007-02-08 10:09:00,83.194,83.195,83.181,83.193,12800000.0
2007-02-08 10:10:00,83.195,83.195,83.179,83.185,17600000.0
2007-02-08 10:11:00,83.181,83.187,83.174,83.178,11200000.0
2007-02-08 10:12:00,83.184,83.184,83.169,83.178,12800000.0
2007-02-08 10:13:00,83.184,83.186,83.176,83.186,12800000.0
2007-02-08 10:14:00,83.185,83.185,83.167,83.167,11200000.0
2007-02-08 10:15:00,83.148,83.156,83.147,83.147,12800000.0
2007-02-08 10:16:00,83.133,83.133,83.124,83.13,12800000.0
2007-02-08 10:17:00,83.121,83.121,83.11,83.113,10600000.0
2007-02-08 10:18:00,83.119,83.121,83.094,83.121,11200000.0
2007-02-08 10:19:00,83.123,83.144,83.121,83.144,11200000.0
2007-02-08 10:20:00,83.148,83.148,83.131,83.138,17600000.0
2007-02-08 10:21:00,83.121,83.145,83.121,83.136,16000000.0
2007-02-08 10:22:00,83.125,83.125,83.1,83.1,11200000.0
2007-02-08 10:23:00,83.099,83.121,83.099,83.121,11200000.0
2007-02-08 10:24:00,83.132,83.141,83.132,83.136,12800000.0
2007-02-08 10:25:00,83.143,83.143,83.112,83.126,11200000.0
2007-02-08 10:26:00,83.126,83.135,83.115,83.115,11200000.0
2007-02-08 10:27:00,83.127,83.136,83.127,83.136,11200000.0
2007-02-08 10:28:00,83.139,83.139,83.128,83.132,12800000.0
2007-02-08 10:29:00,83.131,83.131,83.122,83.122,11200000.0
2007-02-08 10:30:00,83.118,83.143,83.118,83.143,8000000.0
2007-02-08 10:31:00,83.135,83.135,83.107,83.132,12800000.0
2007-02-08 10:32:00,83.125,83.14,83.123,83.14,17600000.0
2007-02-08 10:33:00,83.148,83.171,83.148,83.171,11200000.0
2007-02-08 10:34:00,83.188,83.202,83.188,83.201,11200000.0
2007-02-08 10:35:00,83.213,83.213,83.198,83.2,11200000.0
2007-02-08 10:36:00,83.199,83.208,83.199,83.208,11200000.0
2007-02-08 10:37:00,83.209,83.213,83.122,83.201,11200000.0
2007-02-08 10:38:00,83.203,83.209,83.189,83.197,12800000.0
2007-02-08 10:39:00,83.194,83.213,83.194,83.213,11200000.0
2007-02-08 10:40:00,83.201,83.201,83.176,83.176,16000000.0
2007-02-08 10:41:00,83.189,83.205,83.189,83.194,12800000.0
2007-02-08 10:42:00,83.185,83.185,83.159,83.179,11200000.0
2007-02-08 10:43:00,83.172,83.172,83.166,83.169,11200000.0
2007-02-08 10:44:00,83.173,83.18,83.172,83.18,12800000.0
2007-02-08 10:45:00,83.175,83.197,83.175,83.197,12800000.0
2007-02-08 10:46:00,83.188,83.205,83.188,83.205,12800000.0
2007-02-08 10:47:00,83.207,83.214,83.186,83.214,12800000.0
2007-02-08 10:48:00,83.209,83.213,83.2,83.2,12800000.0
2007-02-08 10:49:00,83.172,83.187,83.172,83.182,11200000.0
2007-02-08 10:51:00,83.204,83.237,83.204,83.237,17600000.0
2007-02-08 10:52:00,83.236,83.236,83.206,83.206,11200000.0
2007-02-08 10:53:00,83.207,83.219,83.197,83.199,11200000.0
2007-02-08 10:54:00,83.221,83.23,83.213,83.23,17600000.0
2007-02-08 10:55:00,83.227,83.227,83.211,83.211,11200000.0
2007-02-08 10:56:00,83.21,83.21,83.2,83.2,17600000.0
2007-02-08 10:57:00,83.196,83.209,83.196,83.201,16000000.0
2007-02-08 10:58:00,83.207,83.218,83.124,83.208,12800000.0
2007-02-08 10:59:00,83.205,83.208,83.199,83.202,11200000.0
2007-02-08 11:00:00,83.203,83.211,83.202,83.209,12800000.0
2007-02-08 11:01:00,83.208,83.208,83.195,83.195,12800000.0
2007-02-08 11:02:00,83.202,83.205,83.195,83.196,16000000.0
2007-02-08 11:03:00,83.188,83.188,83.148,83.156,12800000.0
2007-02-08 11:04:00,83.169,83.194,83.169,83.194,14400000.0
2007-02-08 11:05:00,83.201,83.201,83.176,83.186,18000000.0
2007-02-08 11:06:00,83.185,83.191,83.179,83.188,17600000.0
2007-02-08 11:07:00,83.177,83.177,83.154,83.165,17600000.0
2007-02-08 11:08:00,83.095,83.156,83.095,83.139,11200000.0
2007-02-08 11:09:00,83.156,83.159,83.149,83.149,17600000.0
2007-02-08 11:10:00,83.154,83.166,83.149,83.163,12800000.0
2007-02-08 11:11:00,83.166,83.166,83.157,83.162,11200000.0
2007-02-08 11:12:00,83.169,83.17,83.153,83.153,17600000.0
2007-02-08 11:13:00,83.155,83.171,83.145,83.16,14400000.0
2007-02-08 11:14:00,83.162,83.162,83.156,83.156,11200000.0
2007-02-08 11:15:00,83.129,83.147,83.129,83.147,11200000.0
2007-02-08 11:16:00,83.154,83.154,83.102,83.102,12800000.0
2007-02-08 11:17:00,83.121,83.141,83.121,83.141,11200000.0
2007-02-08 11:18:00,83.133,83.133,83.103,83.103,12800000.0
2007-02-08 11:19:00,83.098,83.12,83.098,83.103,17600000.0
2007-02-08 11:20:00,83.099,83.122,83.097,83.108,12800000.0
2007-02-08 11:21:00,83.107,83.107,83.095,83.098,14400000.0
2007-02-08 11:22:00,83.106,83.13,83.106,83.13,12800000.0
2007-02-08 11:23:00,83.135,83.135,83.125,83.125,11200000.0
2007-02-08 11:24:00,83.124,83.124,83.106,83.11,12800000.0
2007-02-08 11:25:00,83.106,83.115,83.09,83.097,17600000.0
2007-02-08 11:26:00,83.103,83.124,83.102,83.124,14400000.0
2007-02-08 11:27:00,83.122,83.122,83.105,83.106,11200000.0
2007-02-08 11:29:00,83.105,83.122,83.105,83.122,14400000.0
2007-02-08 11:30:00,83.118,83.131,83.114,83.131,14400000.0
2007-02-08 11:31:00,83.133,83.145,83.124,83.124,11200000.0
2007-02-08 11:33:00,83.124,83.124,83.113,83.113,12800000.0
2007-02-08 11:34:00,83.105,83.12,83.105,83.105,12800000.0
2007-02-08 11:35:00,83.118,83.134,83.118,83.127,11200000.0
2007-02-08 11:36:00,83.132,83.137,83.13,83.137,12800000.0
2007-02-08 11:37:00,83.134,83.134,83.122,83.122,11200000.0
2007-02-08 11:38:00,83.123,83.13,83.123,83.13,11200000.0
2007-02-08 11:39:00,83.159,83.164,83.142,83.163,11200000.0
2007-02-08 11:40:00,83.131,83.148,83.131,83.148,11200000.0
2007-02-08 11:41:00,83.156,83.175,83.14,83.14,16000000.0
2007-02-08 11:42:00,83.13,83.17,83.13,83.17,17000000.0
2007-02-08 11:43:00,83.197,83.208,83.192,83.204,11200000.0
2007-02-08 11:44:00,83.217,83.217,83.204,83.206,11200000.0
2007-02-08 11:45:00,83.196,83.211,83.196,83.197,14400000.0
2007-02-08 11:46:00,83.21,83.21,83.193,83.202,11200000.0
2007-02-08 11:47:00,83.204,83.204,83.17,83.189,17000000.0
2007-02-08 11:48:00,83.176,83.176,83.155,83.167,11200000.0
2007-02-08 11:49:00,83.159,83.159,83.136,83.136,12800000.0
2007-02-08 11:50:00,83.132,83.148,83.127,83.148,12800000.0
2007-02-08 11:51:00,83.137,83.153,83.137,83.153,11200000.0
2007-02-08 11:52:00,83.159,83.159,83.137,83.141,11200000.0
2007-02-08 11:53:00,83.143,83.162,83.134,83.162,16000000.0
2007-02-08 11:54:00,83.157,83.157,83.14,83.157,14400000.0
2007-02-08 11:55:00,83.165,83.166,83.101,83.161,11200000.0
2007-02-08 11:56:00,83.158,83.166,83.157,83.163,12800000.0
2007-02-08 11:57:00,83.165,83.165,83.148,83.148,12800000.0
2007-02-08 11:58:00,83.146,83.146,83.136,83.136,11200000.0
2007-02-08 11:59:00,83.178,83.192,83.17,83.17,11200000.0
2007-02-08 12:00:00,83.162,83.169,83.161,83.161,11200000.0
2007-02-08 12:01:00,83.161,83.174,83.161,83.166,11200000.0
2007-02-08 12:02:00,83.193,83.204,83.19,83.204,14400000.0
2007-02-08 12:03:00,83.192,83.214,83.192,83.205,11200000.0
2007-02-08 12:04:00,83.202,83.202,83.186,83.196,17600000.0
2007-02-08 12:05:00,83.193,83.217,83.193,83.217,17600000.0
2007-02-08 12:06:00,83.195,83.195,83.165,83.165,12800000.0
2007-02-08 12:07:00,83.167,83.167,83.155,83.167,11200000.0
2007-02-08 12:08:00,83.168,83.172,83.161,83.166,11200000.0
2007-02-08 12:09:00,83.166,83.17,83.161,83.166,14400000.0
2007-02-08 12:10:00,83.161,83.163,83.146,83.146,11200000.0
2007-02-08 12:11:00,83.156,83.162,83.155,83.157,12800000.0
2007-02-08 12:13:00,83.172,83.177,83.162,83.177,11200000.0
2007-02-08 12:15:00,83.155,83.169,83.155,83.168,12800000.0
2007-02-08 12:16:00,83.156,83.18,83.156,83.18,12800000.0
2007-02-08 12:18:00,83.179,83.179,83.135,83.135,16400000.0
2007-02-08 12:19:00,83.141,83.141,83.11,83.128,12800000.0
2007-02-08 12:20:00,83.111,83.12,83.096,83.098,14400000.0
2007-02-08 12:21:00,83.086,83.086,83.053,83.053,11200000.0
2007-02-08 12:22:00,83.03,83.033,83.022,83.028,16000000.0
2007-02-08 12:23:00,83.036,83.039,83.028,83.032,14400000.0
2007-02-08 12:24:00,83.029,83.048,83.029,83.043,12800000.0
2007-02-08 12:25:00,83.051,83.051,83.039,83.039,11200000.0
2007-02-08 12:26:00,83.035,83.04,83.029,83.036,11200000.0
2007-02-08 12:27:00,83.047,83.051,83.043,83.051,11200000.0
2007-02-08 12:28:00,83.046,83.046,83.023,83.023,12800000.0
2007-02-08 12:29:00,83.041,83.05,83.031,83.036,17600000.0
2007-02-08 12:30:00,83.043,83.06,83.041,83.06,17600000.0
2007-02-08 12:31:00,83.047,83.054,83.031,83.043,12800000.0
2007-02-08 12:32:00,83.032,83.055,83.032,83.051,12800000.0
2007-02-08 12:33:00,83.066,83.067,83.056,83.06,14400000.0
2007-02-08 12:34:00,83.036,83.036,83.011,83.012,12200000.0
2007-02-08 12:35:00,83.014,83.016,83.012,83.015,11200000.0
2007-02-08 12:36:00,83.015,83.02,82.988,82.995,11200000.0
2007-02-08 12:37:00,82.987,82.989,82.964,82.969,11200000.0
2007-02-08 12:38:00,82.963,82.968,82.878,82.959,17600000.0
2007-02-08 12:39:00,82.967,82.99,82.967,82.99,16000000.0
2007-02-08 12:40:00,82.965,82.969,82.938,82.94,16000000.0
2007-02-08 12:41:00,82.935,82.943,82.935,82.94,12800000.0
2007-02-08 12:42:00,82.928,82.933,82.921,82.923,13800000.0
2007-02-08 12:43:00,82.938,82.941,82.927,82.937,12800000.0
2007-02-08 12:44:00,82.924,82.949,82.922,82.949,17600000.0
2007-02-08 12:45:00,82.946,82.947,82.932,82.947,16000000.0
2007-02-08 12:46:00,82.948,82.948,82.937,82.941,12800000.0
2007-02-08 12:47:00,82.943,82.946,82.927,82.94,12800000.0
2007-02-08 12:48:00,82.938,82.938,82.926,82.934,12800000.0
2007-02-08 12:49:00,82.922,82.938,82.916,82.938,16000000.0
2007-02-08 12:50:00,82.946,82.951,82.941,82.95,14400000.0
2007-02-08 12:51:00,82.952,82.952,82.941,82.941,11200000.0
2007-02-08 12:52:00,82.954,82.954,82.938,82.951,11200000.0
2007-02-08 12:53:00,82.934,82.955,82.931,82.955,11200000.0
2007-02-08 12:54:00,82.954,82.955,82.944,82.944,12800000.0
2007-02-08 12:55:00,82.94,82.948,82.935,82.948,16000000.0
2007-02-08 12:56:00,82.965,82.975,82.965,82.967,11200000.0
2007-02-08 12:57:00,82.965,82.986,82.965,82.986,11200000.0
2007-02-08 12:58:00,82.988,83.0,82.982,82.998,17600000.0
2007-02-08 12:59:00,82.985,82.987,82.974,82.981,16000000.0
2007-02-08 13:00:00,82.979,83.008,82.969,83.008,12800000.0
2007-02-08 13:02:00,83.006,83.006,82.994,82.994,12800000.0
2007-02-08 13:03:00,82.993,82.998,82.982,82.995,16000000.0
2007-02-08 13:04:00,82.988,82.993,82.984,82.991,11200000.0
2007-02-08 13:05:00,83.002,83.007,82.992,82.996,12800000.0
2007-02-08 13:07:00,83.001,83.002,82.989,82.989,14400000.0
2007-02-08 13:08:00,82.989,82.994,82.984,82.984,17600000.0
2007-02-08 13:09:00,82.999,83.003,82.995,83.003,12800000.0
2007-02-08 13:10:00,82.996,83.005,82.979,82.998,16400000.0
2007-02-08 13:11:00,82.987,82.994,82.985,82.994,11200000.0
2007-02-08 13:12:00,82.997,82.997,82.982,82.982,12800000.0
2007-02-08 13:14:00,82.994,83.014,82.994,83.003,12800000.0
2007-02-08 13:15:00,83.027,83.027,82.994,82.999,12800000.0
2007-02-08 13:16:00,82.986,83.004,82.974,83.004,17600000.0
2007-02-08 13:17:00,83.007,83.013,83.007,83.009,12800000.0
2007-02-08 13:19:00,83.0,83.0,82.989,82.995,16000000.0
2007-02-08 13:20:00,82.998,82.998,82.989,82.991,9600000.0
2007-02-08 13:21:00,82.991,82.991,82.977,82.984,11200000.0
2007-02-08 13:23:00,82.996,83.007,82.996,83.001,12800000.0
2007-02-08 13:25:00,82.997,83.002,82.995,82.995,17600000.0
2007-02-08 13:26:00,83.003,83.026,83.003,83.015,17600000.0
2007-02-08 13:27:00,83.021,83.024,83.013,83.016,12800000.0
2007-02-08 13:30:00,83.015,83.015,82.999,82.999,12200000.0
2007-02-08 13:31:00,82.985,82.996,82.985,82.995,11200000.0
2007-02-08 13:33:00,82.977,82.977,82.962,82.962,19200000.0
2007-02-08 13:34:00,82.975,82.986,82.974,82.979,14400000.0
2007-02-08 13:35:00,82.963,82.963,82.955,82.955,36000000.0
2007-02-08 13:36:00,82.955,82.96,82.955,82.96,17600000.0
2007-02-08 13:38:00,82.996,82.998,82.985,82.988,33600000.0
2007-02-08 13:39:00,82.993,82.993,82.969,82.969,14400000.0
2007-02-08 13:40:00,82.967,82.976,82.965,82.973,40000000.0
2007-02-08 13:41:00,82.973,82.976,82.967,82.976,16000000.0
2007-02-08 13:42:00,82.972,82.987,82.972,82.98,11200000.0
2007-02-08 13:43:00,82.986,82.986,82.975,82.979,27600000.0
2007-02-08 13:44:00,82.987,82.999,82.987,82.991,33600000.0
2007-02-08 13:45:00,82.978,83.0,82.978,82.995,20800000.0
2007-02-08 13:46:00,83.002,83.002,82.992,82.995,24000000.0
2007-02-08 13:47:00,82.992,83.025,82.992,83.024,12800000.0
2007-02-08 13:48:00,83.036,83.045,83.028,83.028,12800000.0
2007-02-08 13:49:00,83.023,83.029,83.013,83.025,17600000.0
2007-02-08 13:50:00,83.024,83.029,83.015,83.015,11200000.0
2007-02-08 13:51:00,83.028,83.036,83.028,83.036,24400000.0
2007-02-08 13:52:00,83.037,83.037,82.996,82.996,12800000.0
2007-02-08 13:53:00,83.006,83.007,82.995,82.995,17600000.0
2007-02-08 13:54:00,82.984,82.991,82.982,82.99,25600000.0
2007-02-08 13:55:00,82.996,83.0,82.991,82.993,14400000.0
2007-02-08 13:56:00,83.0,83.008,82.997,83.002,14400000.0
2007-02-08 13:57:00,83.016,83.023,83.003,83.003,28800000.0
2007-02-08 13:58:00,83.001,83.006,82.997,83.005,14400000.0
2007-02-08 13:59:00,83.026,83.033,83.019,83.022,32000000.0
2007-02-08 14:00:00,83.02,83.039,83.02,83.028,48000000.0
2007-02-08 14:01:00,83.034,83.041,83.021,83.041,31400000.0
2007-02-08 14:02:00,83.032,83.038,83.031,83.032,14400000.0
2007-02-08 14:03:00,83.031,83.036,83.024,83.034,14400000.0
2007-02-08 14:04:00,83.033,83.034,83.021,83.021,11200000.0
2007-02-08 14:05:00,83.03,83.03,83.006,83.017,24000000.0
2007-02-08 14:06:00,83.012,83.017,83.0,83.017,36800000.0
2007-02-08 14:07:00,83.019,83.02,83.012,83.017,39400000.0
2007-02-08 14:08:00,83.012,83.022,83.012,83.017,16000000.0
2007-02-08 14:10:00,83.02,83.029,83.02,83.022,33600000.0
2007-02-08 14:11:00,83.018,83.031,83.013,83.031,13800000.0
2007-02-08 14:13:00,83.037,83.041,83.031,83.041,14400000.0
2007-02-08 14:14:00,83.038,83.04,83.036,83.036,12800000.0
2007-02-08 14:15:00,83.034,83.034,83.02,83.021,28800000.0
2007-02-08 14:16:00,83.019,83.031,83.019,83.03,26000000.0
2007-02-08 14:17:00,83.027,83.031,83.02,83.026,12800000.0
2007-02-08 14:20:00,83.017,83.028,83.008,83.028,25600000.0
2007-02-08 14:21:00,83.04,83.04,83.025,83.033,28200000.0
2007-02-08 14:22:00,83.029,83.051,83.029,83.044,11200000.0
2007-02-08 14:23:00,83.038,83.049,83.036,83.049,48000000.0
2007-02-08 14:24:00,83.053,83.056,83.045,83.055,12800000.0
2007-02-08 14:25:00,83.062,83.074,83.062,83.073,12800000.0
2007-02-08 14:26:00,83.074,83.074,83.06,83.06,12800000.0
2007-02-08 14:27:00,83.054,83.067,83.054,83.065,17600000.0
2007-02-08 14:28:00,83.065,83.067,83.053,83.055,11200000.0
2007-02-08 14:29:00,83.067,83.078,83.065,83.072,36800000.0
2007-02-08 14:30:00,83.074,83.083,83.074,83.078,22400000.0
2007-02-08 14:31:00,83.079,83.082,83.076,83.08,20200000.0
2007-02-08 14:32:00,83.079,83.079,83.072,83.075,8400000.0
2007-02-08 14:34:00,83.076,83.076,83.066,83.072,12800000.0
2007-02-08 14:35:00,83.083,83.083,83.066,83.074,14400000.0
2007-02-08 14:36:00,83.069,83.069,83.046,83.046,11200000.0
2007-02-08 14:37:00,83.048,83.064,83.048,83.064,11200000.0
2007-02-08 14:38:00,83.058,83.072,83.049,83.063,56000000.0
2007-02-08 14:39:00,83.074,83.077,83.061,83.069,12800000.0
2007-02-08 14:40:00,83.068,83.076,83.06,83.068,14800000.0
2007-02-08 14:41:00,83.091,83.091,83.082,83.082,56000000.0
2007-02-08 14:42:00,83.065,83.078,83.063,83.075,12800000.0
2007-02-08 14:43:00,83.074,83.074,83.065,83.065,25600000.0
2007-02-08 14:44:00,83.076,83.076,83.062,83.062,12800000.0
2007-02-08 14:45:00,83.055,83.069,83.05,83.066,11200000.0
2007-02-08 14:46:00,83.067,83.079,83.067,83.076,11200000.0
2007-02-08 14:47:00,83.094,83.115,83.094,83.115,16000000.0
2007-02-08 14:48:00,83.115,83.125,83.115,83.123,19200000.0
2007-02-08 14:49:00,83.122,83.127,83.117,83.121,32000000.0
2007-02-08 14:50:00,83.125,83.126,83.119,83.126,29200000.0
2007-02-08 14:51:00,83.117,83.119,83.11,83.117,32000000.0
2007-02-08 14:52:00,83.122,83.125,83.103,83.103,12800000.0
2007-02-08 14:53:00,83.106,83.115,83.106,83.112,17600000.0
2007-02-08 14:54:00,83.106,83.12,83.106,83.12,12800000.0
2007-02-08 14:55:00,83.117,83.117,83.11,83.114,16000000.0
2007-02-08 14:56:00,83.093,83.093,83.078,83.078,12800000.0
2007-02-08 14:57:00,83.088,83.091,83.086,83.086,12800000.0
2007-02-08 14:58:00,83.095,83.104,83.089,83.104,17600000.0
2007-02-08 14:59:00,83.096,83.104,83.093,83.102,16000000.0
2007-02-08 15:00:00,83.105,83.11,83.103,83.106,14400000.0
2007-02-08 15:01:00,83.106,83.108,83.097,83.097,12800000.0
2007-02-08 15:02:00,83.101,83.11,83.096,83.103,26600000.0
2007-02-08 15:03:00,83.096,83.096,83.089,83.089,12200000.0
2007-02-08 15:04:00,83.088,83.1,83.088,83.099,11200000.0
2007-02-08 15:05:00,83.097,83.101,83.092,83.099,11200000.0
2007-02-08 15:06:00,83.095,83.095,83.074,83.074,11200000.0
2007-02-08 15:07:00,83.093,83.097,83.087,83.087,25600000.0
2007-02-08 15:08:00,83.083,83.096,83.083,83.091,11200000.0
2007-02-08 15:09:00,83.086,83.118,83.086,83.117,16000000.0
2007-02-08 15:10:00,83.139,83.153,83.139,83.145,12800000.0
2007-02-08 15:11:00,83.158,83.158,83.136,83.148,32400000.0
2007-02-08 15:12:00,83.15,83.15,83.131,83.131,12800000.0
2007-02-08 15:13:00,83.119,83.124,83.119,83.119,44800000.0
2007-02-08 15:14:00,83.121,83.145,83.121,83.145,35200000.0
2007-02-08 15:15:00,83.13,83.13,83.124,83.124,22400000.0
2007-02-08 15:16:00,83.129,83.131,83.122,83.131,36800000.0
2007-02-08 15:17:00,83.128,83.128,83.113,83.115,22400000.0
2007-02-08 15:18:00,83.112,83.114,83.106,83.11,22400000.0
2007-02-08 15:19:00,83.107,83.109,83.1,83.1,16000000.0
2007-02-08 15:20:00,83.104,83.125,83.104,83.125,24000000.0
2007-02-08 15:21:00,83.134,83.139,83.131,83.139,14400000.0
2007-02-08 15:23:00,83.14,83.153,83.14,83.15,47400000.0
2007-02-08 15:24:00,83.156,83.164,83.152,83.159,25600000.0
2007-02-08 15:25:00,83.165,83.178,83.165,83.175,27200000.0
2007-02-08 15:26:00,83.171,83.171,83.153,83.153,40000000.0
2007-02-08 15:27:00,83.163,83.168,83.163,83.168,28800000.0
2007-02-08 15:28:00,83.166,83.166,83.157,83.157,70400000.0
2007-02-08 15:29:00,83.153,83.153,83.06,83.147,45800000.0
2007-02-08 15:30:00,83.069,83.208,83.057,83.082,114600000.0
2007-02-08 15:31:00,83.167,83.167,83.152,83.152,60800000.0
2007-02-08 15:32:00,83.153,83.153,83.147,83.153,30400000.0
2007-02-08 15:33:00,83.156,83.169,83.156,83.162,30400000.0
2007-02-08 15:34:00,83.166,83.166,83.152,83.152,21800000.0
2007-02-08 15:35:00,83.138,83.152,83.133,83.14,33600000.0
2007-02-08 15:36:00,83.17,83.18,83.156,83.18,32000000.0
2007-02-08 15:37:00,83.189,83.189,83.176,83.177,30400000.0
2007-02-08 15:38:00,83.176,83.176,83.159,83.159,58600000.0
2007-02-08 15:39:00,83.148,83.148,83.122,83.129,36800000.0
2007-02-08 15:40:00,83.122,83.136,83.121,83.132,35200000.0
2007-02-08 15:41:00,83.14,83.145,83.127,83.127,25600000.0
2007-02-08 15:42:00,83.126,83.126,83.108,83.108,42600000.0
2007-02-08 15:43:00,83.097,83.105,83.095,83.103,27200000.0
2007-02-08 15:44:00,83.091,83.118,83.091,83.111,12800000.0
2007-02-08 15:45:00,83.11,83.12,83.099,83.12,15400000.0
2007-02-08 15:46:00,83.117,83.124,83.117,83.12,14400000.0
2007-02-08 15:47:00,83.113,83.113,83.092,83.092,30400000.0
2007-02-08 15:48:00,83.101,83.106,83.095,83.095,27200000.0
2007-02-08 15:49:00,83.093,83.111,83.093,83.111,11200000.0
2007-02-08 15:50:00,83.124,83.125,83.115,83.118,11200000.0
2007-02-08 15:51:00,83.114,83.124,83.114,83.119,12800000.0
2007-02-08 15:52:00,83.132,83.132,83.125,83.13,20800000.0
2007-02-08 15:53:00,83.125,83.125,83.117,83.118,24000000.0
2007-02-08 15:54:00,83.117,83.138,83.117,83.131,28200000.0
2007-02-08 15:55:00,83.125,83.126,83.118,83.118,24000000.0
2007-02-08 15:56:00,83.121,83.126,83.117,83.12,50000000.0
2007-02-08 15:57:00,83.12,83.154,83.12,83.142,12800000.0
2007-02-08 15:58:00,83.141,83.145,83.132,83.132,19200000.0
2007-02-08 15:59:00,83.146,83.159,83.146,83.149,36800000.0
2007-02-08 16:00:00,83.142,83.142,83.129,83.139,51200000.0
2007-02-08 16:01:00,83.17,83.23,83.17,83.23,41600000.0
2007-02-08 16:02:00,83.206,83.213,83.202,83.202,11200000.0
2007-02-08 16:03:00,83.201,83.201,83.189,83.2,64000000.0
2007-02-08 16:04:00,83.2,83.2,83.182,83.193,44800000.0
2007-02-08 16:05:00,83.209,83.209,83.181,83.193,48000000.0
2007-02-08 16:06:00,83.171,83.171,83.142,83.142,35200000.0
2007-02-08 16:07:00,83.161,83.176,83.157,83.168,32000000.0
2007-02-08 16:08:00,83.162,83.173,83.159,83.159,44800000.0
2007-02-08 16:09:00,83.155,83.155,83.128,83.147,44800000.0
2007-02-08 16:10:00,83.147,83.149,83.137,83.147,41600000.0
2007-02-08 16:11:00,83.113,83.12,83.098,83.12,14400000.0
2007-02-08 16:12:00,83.132,83.14,83.128,83.132,56000000.0
2007-02-08 16:13:00,83.117,83.117,83.099,83.108,11200000.0
2007-02-08 16:14:00,83.116,83.121,83.098,83.098,49600000.0
2007-02-08 16:15:00,83.088,83.111,83.088,83.098,59200000.0
2007-02-08 16:16:00,83.111,83.111,83.083,83.083,17600000.0
2007-02-08 16:17:00,83.092,83.108,83.092,83.105,38400000.0
2007-02-08 16:18:00,83.1,83.106,83.098,83.099,11200000.0
2007-02-08 16:19:00,83.11,83.128,83.11,83.128,22400000.0
2007-02-08 16:20:00,83.121,83.122,83.111,83.121,11200000.0
2007-02-08 16:21:00,83.117,83.122,83.107,83.122,27600000.0
2007-02-08 16:22:00,83.128,83.134,83.124,83.134,41600000.0
2007-02-08 16:23:00,83.131,83.153,83.131,83.145,43200000.0
2007-02-08 16:24:00,83.142,83.151,83.139,83.142,17600000.0
2007-02-08 16:25:00,83.147,83.148,83.141,83.146,33600000.0
2007-02-08 16:27:00,83.139,83.145,83.126,83.126,35200000.0
2007-02-08 16:28:00,83.128,83.134,83.117,83.133,27200000.0
2007-02-08 16:29:00,83.138,83.14,83.134,83.137,11200000.0
2007-02-08 16:30:00,83.125,83.142,83.121,83.132,11200000.0
2007-02-08 16:31:00,83.158,83.165,83.157,83.162,41000000.0
2007-02-08 16:32:00,83.159,83.17,83.151,83.161,12800000.0
2007-02-08 16:33:00,83.164,83.172,83.157,83.171,27200000.0
2007-02-08 16:34:00,83.185,83.195,83.18,83.189,35200000.0
2007-02-08 16:35:00,83.176,83.176,83.139,83.139,52800000.0
2007-02-08 16:36:00,83.15,83.167,83.15,83.167,50600000.0
2007-02-08 16:37:00,83.161,83.163,83.153,83.162,41000000.0
2007-02-08 16:38:00,83.176,83.187,83.174,83.187,40000000.0
2007-02-08 16:39:00,83.187,83.19,83.181,83.183,35200000.0
2007-02-08 16:40:00,83.178,83.184,83.167,83.176,56000000.0
2007-02-08 16:41:00,83.161,83.168,83.156,83.164,73600000.0
2007-02-08 16:42:00,83.173,83.183,83.17,83.175,54400000.0
2007-02-08 16:43:00,83.185,83.185,83.172,83.172,17600000.0
2007-02-08 16:44:00,83.179,83.187,83.177,83.187,11200000.0
2007-02-08 16:45:00,83.196,83.205,83.193,83.196,57600000.0
2007-02-08 16:46:00,83.191,83.193,83.183,83.183,11200000.0
2007-02-08 16:47:00,83.193,83.205,83.186,83.187,70400000.0
2007-02-08 16:48:00,83.182,83.199,83.182,83.199,52800000.0
2007-02-08 16:49:00,83.211,83.222,83.209,83.222,36800000.0
2007-02-08 16:50:00,83.215,83.223,83.211,83.223,74600000.0
2007-02-08 16:51:00,83.214,83.217,83.209,83.216,32000000.0
2007-02-08 16:52:00,83.212,83.216,83.205,83.205,46400000.0
2007-02-08 16:53:00,83.207,83.217,83.202,83.217,30400000.0
2007-02-08 16:54:00,83.208,83.211,83.198,83.211,11200000.0
2007-02-08 16:55:00,83.212,83.212,83.204,83.206,27200000.0
2007-02-08 16:56:00,83.207,83.207,83.187,83.191,36200000.0
2007-02-08 16:57:00,83.189,83.194,83.179,83.179,19200000.0
2007-02-08 16:58:00,83.173,83.173,83.152,83.156,12800000.0
2007-02-08 16:59:00,83.139,83.144,83.129,83.129,50600000.0
2007-02-08 17:00:00,83.124,83.129,83.119,83.125,49600000.0
2007-02-08 17:01:00,83.133,83.142,83.125,83.125,40000000.0
2007-02-08 17:02:00,83.105,83.105,83.068,83.072,33000000.0
2007-02-08 17:03:00,83.081,83.112,83.076,83.076,44200000.0
2007-02-08 17:04:00,83.088,83.088,83.072,83.072,41600000.0
2007-02-08 17:05:00,83.071,83.073,83.051,83.051,54400000.0
2007-02-08 17:06:00,83.055,83.064,83.049,83.064,59600000.0
2007-02-08 17:07:00,83.073,83.074,83.066,83.071,35200000.0
2007-02-08 17:08:00,83.063,83.066,83.056,83.056,68800000.0
2007-02-08 17:09:00,83.063,83.07,83.06,83.06,59200000.0
2007-02-08 17:10:00,83.067,83.067,83.057,83.059,25000000.0
2007-02-08 17:11:00,83.031,83.032,83.021,83.021,38400000.0
2007-02-08 17:12:00,83.027,83.044,83.027,83.044,25000000.0
2007-02-08 17:13:00,83.049,83.05,83.034,83.034,28800000.0
2007-02-08 17:14:00,83.036,83.053,83.036,83.053,22400000.0
2007-02-08 17:15:00,83.057,83.063,83.054,83.057,19200000.0
2007-02-08 17:16:00,83.064,83.064,83.049,83.052,17600000.0
2007-02-08 17:18:00,83.052,83.057,83.045,83.051,57600000.0
2007-02-08 17:19:00,83.046,83.046,83.039,83.039,24000000.0
2007-02-08 17:20:00,83.027,83.034,83.027,83.034,16000000.0
2007-02-08 17:21:00,83.041,83.06,83.04,83.06,28800000.0
2007-02-08 17:22:00,83.078,83.084,83.069,83.069,19200000.0
2007-02-08 17:23:00,83.092,83.106,83.082,83.106,11200000.0
2007-02-08 17:24:00,83.106,83.121,83.106,83.116,12800000.0
2007-02-08 17:25:00,83.13,83.134,83.111,83.134,17600000.0
2007-02-08 17:26:00,83.133,83.134,83.122,83.122,12800000.0
2007-02-08 17:27:00,83.097,83.114,83.087,83.114,45200000.0
2007-02-08 17:28:00,83.125,83.146,83.125,83.145,12800000.0
2007-02-08 17:29:00,83.168,83.172,83.161,83.172,27200000.0
2007-02-08 17:30:00,83.16,83.172,83.16,83.166,17600000.0
2007-02-08 17:32:00,83.161,83.17,83.157,83.157,52800000.0
2007-02-08 17:33:00,83.14,83.14,83.131,83.137,36800000.0
2007-02-08 17:34:00,83.125,83.125,83.114,83.114,64000000.0
2007-02-08 17:35:00,83.119,83.121,83.106,83.121,43200000.0
2007-02-08 17:36:00,83.118,83.118,83.086,83.086,31800000.0
2007-02-08 17:37:00,83.086,83.093,83.075,83.075,16000000.0
2007-02-08 17:38:00,83.078,83.093,83.076,83.093,34600000.0
2007-02-08 17:39:00,83.107,83.117,83.105,83.116,16000000.0
2007-02-08 17:40:00,83.111,83.111,83.082,83.082,75200000.0
2007-02-08 17:41:00,83.073,83.073,83.06,83.06,12800000.0
2007-02-08 17:42:00,83.07,83.084,83.07,83.081,9600000.0
2007-02-08 17:43:00,83.082,83.093,83.082,83.088,17600000.0
2007-02-08 17:44:00,83.079,83.079,83.064,83.071,30800000.0
2007-02-08 17:45:00,83.064,83.064,83.045,83.047,29800000.0
2007-02-08 17:46:00,83.042,83.047,83.036,83.036,41600000.0
2007-02-08 17:47:00,83.029,83.029,83.017,83.022,57600000.0
2007-02-08 17:48:00,83.017,83.023,83.015,83.022,57600000.0
2007-02-08 17:49:00,83.027,83.036,83.024,83.028,46400000.0
2007-02-08 17:50:00,83.024,83.038,83.024,83.031,8000000.0
2007-02-08 17:51:00,83.048,83.05,83.026,83.026,49600000.0
2007-02-08 17:52:00,83.019,83.026,83.018,83.022,43200000.0
2007-02-08 17:53:00,83.03,83.034,83.019,83.034,33000000.0
2007-02-08 17:54:00,83.038,83.038,83.018,83.018,38400000.0
2007-02-08 17:55:00,83.022,83.034,83.022,83.026,40000000.0
2007-02-08 17:56:00,83.023,83.023,83.013,83.021,44800000.0
2007-02-08 17:57:00,83.028,83.035,83.026,83.031,36800000.0
2007-02-08 17:58:00,83.038,83.043,83.032,83.041,17600000.0
2007-02-08 17:59:00,83.028,83.028,82.976,82.98,62800000.0
2007-02-08 18:00:00,82.969,82.973,82.965,82.973,51200000.0
2007-02-08 18:01:00,82.998,83.008,82.977,83.008,32000000.0
2007-02-08 18:02:00,83.014,83.021,83.006,83.006,24000000.0
2007-02-08 18:03:00,83.019,83.033,83.019,83.03,36200000.0
2007-02-08 18:04:00,83.026,83.029,83.021,83.021,33600000.0
2007-02-08 18:05:00,83.021,83.026,83.011,83.026,12800000.0
2007-02-08 18:06:00,83.024,83.025,83.014,83.019,30400000.0
2007-02-08 18:07:00,83.018,83.024,83.014,83.017,11200000.0
2007-02-08 18:08:00,83.0,83.031,83.0,83.021,84800000.0
2007-02-08 18:09:00,83.025,83.036,83.024,83.036,33600000.0
2007-02-08 18:10:00,83.03,83.03,83.01,83.018,16000000.0
2007-02-08 18:11:00,83.013,83.02,83.007,83.02,12800000.0
2007-02-08 18:12:00,83.021,83.026,83.019,83.02,12800000.0
2007-02-08 18:13:00,83.03,83.056,83.03,83.056,27200000.0
2007-02-08 18:14:00,83.057,83.057,83.044,83.05,19200000.0
2007-02-08 18:15:00,83.059,83.059,83.029,83.042,30400000.0
2007-02-08 18:16:00,83.043,83.059,83.025,83.032,56000000.0
2007-02-08 18:17:00,83.047,83.054,83.045,83.054,43200000.0
2007-02-08 18:18:00,83.062,83.064,83.058,83.061,30400000.0
2007-02-08 18:19:00,83.08,83.113,83.08,83.103,46400000.0
2007-02-08 18:20:00,83.105,83.11,83.091,83.093,43200000.0
2007-02-08 18:21:00,83.093,83.093,83.072,83.072,12800000.0
2007-02-08 18:22:00,83.086,83.091,83.082,83.087,33600000.0
2007-02-08 18:23:00,83.101,83.127,83.1,83.127,46400000.0
2007-02-08 18:24:00,83.131,83.146,83.122,83.146,52800000.0
2007-02-08 18:25:00,83.154,83.156,83.134,83.134,33600000.0
2007-02-08 18:26:00,83.111,83.119,83.11,83.111,12800000.0
2007-02-08 18:27:00,83.122,83.122,83.103,83.116,33600000.0
2007-02-08 18:28:00,83.108,83.111,83.106,83.106,12800000.0
2007-02-08 18:30:00,83.099,83.107,83.091,83.091,36800000.0
2007-02-08 18:31:00,83.094,83.097,83.087,83.093,11200000.0
2007-02-08 18:32:00,83.104,83.111,83.096,83.096,70800000.0
2007-02-08 18:33:00,83.092,83.092,83.077,83.077,32000000.0
2007-02-08 18:34:00,83.073,83.073,83.062,83.071,19200000.0
2007-02-08 18:35:00,83.075,83.089,83.075,83.087,43200000.0
2007-02-08 18:36:00,83.09,83.099,83.082,83.082,9600000.0
2007-02-08 18:37:00,83.074,83.109,83.074,83.109,36800000.0
2007-02-08 18:39:00,83.118,83.128,83.118,83.125,76200000.0
2007-02-08 18:40:00,83.121,83.121,83.102,83.115,65600000.0
2007-02-08 18:42:00,83.112,83.112,83.096,83.107,78400000.0
2007-02-08 18:43:00,83.118,83.122,83.118,83.122,49600000.0
2007-02-08 18:44:00,83.102,83.107,83.089,83.089,30400000.0
2007-02-08 18:45:00,83.103,83.122,83.093,83.112,12800000.0
2007-02-08 18:46:00,83.102,83.102,83.089,83.102,12800000.0
2007-02-08 18:47:00,83.095,83.105,83.095,83.104,14400000.0
2007-02-08 18:48:00,83.094,83.094,83.083,83.083,28800000.0
2007-02-08 18:49:00,83.08,83.08,83.042,83.042,24000000.0
2007-02-08 18:50:00,83.034,83.058,83.034,83.058,46400000.0
2007-02-08 18:51:00,83.096,83.105,83.095,83.103,12800000.0
2007-02-08 18:52:00,83.101,83.12,83.101,83.117,19200000.0
2007-02-08 18:53:00,83.116,83.127,83.108,83.108,30400000.0
2007-02-08 18:54:00,83.13,83.156,83.13,83.149,18600000.0
2007-02-08 18:55:00,83.118,83.132,83.118,83.132,22400000.0
2007-02-08 18:56:00,83.152,83.155,83.146,83.148,16000000.0
2007-02-08 18:57:00,83.15,83.151,83.142,83.143,19200000.0
2007-02-08 18:58:00,83.154,83.161,83.146,83.146,32000000.0
2007-02-08 18:59:00,83.143,83.143,83.132,83.132,32000000.0
2007-02-08 19:00:00,83.128,83.133,83.126,83.133,14400000.0
2007-02-08 19:01:00,83.146,83.152,83.143,83.143,11200000.0
2007-02-08 19:02:00,83.128,83.131,83.113,83.113,43200000.0
2007-02-08 19:03:00,83.124,83.124,83.115,83.116,14400000.0
2007-02-08 19:04:00,83.122,83.122,83.114,83.116,14400000.0
2007-02-08 19:07:00,83.116,83.129,83.116,83.129,35200000.0
2007-02-08 19:09:00,83.115,83.122,83.115,83.117,12800000.0
2007-02-08 19:12:00,83.128,83.128,83.115,83.124,24000000.0
2007-02-08 19:14:00,83.142,83.147,83.133,83.146,12800000.0
2007-02-08 19:15:00,83.144,83.149,83.133,83.141,16000000.0
2007-02-08 19:17:00,83.163,83.163,83.149,83.149,14400000.0
2007-02-08 19:18:00,83.139,83.168,83.139,83.151,32000000.0
2007-02-08 19:19:00,83.146,83.146,83.133,83.145,11200000.0
2007-02-08 19:20:00,83.147,83.174,83.147,83.174,14400000.0
2007-02-08 19:21:00,83.172,83.177,83.169,83.169,17600000.0
2007-02-08 19:22:00,83.196,83.214,83.181,83.181,14400000.0
2007-02-08 19:23:00,83.185,83.195,83.181,83.192,16000000.0
2007-02-08 19:25:00,83.191,83.199,83.191,83.196,12800000.0
2007-02-08 19:26:00,83.199,83.225,83.199,83.213,41600000.0
2007-02-08 19:27:00,83.232,83.232,83.226,83.226,14400000.0
2007-02-08 19:28:00,83.219,83.219,83.166,83.166,12800000.0
2007-02-08 19:29:00,83.148,83.174,83.148,83.169,12800000.0
2007-02-08 19:30:00,83.175,83.175,83.146,83.146,11200000.0
2007-02-08 19:31:00,83.149,83.164,83.149,83.164,11200000.0
2007-02-08 19:32:00,83.17,83.178,83.17,83.175,11200000.0
2007-02-08 19:34:00,83.184,83.189,83.176,83.178,12800000.0
2007-02-08 19:35:00,83.175,83.178,83.162,83.174,17600000.0
2007-02-08 19:38:00,83.171,83.173,83.161,83.161,11200000.0
2007-02-08 19:39:00,83.153,83.162,83.153,83.156,12800000.0
2007-02-08 19:40:00,83.15,83.173,83.15,83.173,11200000.0
2007-02-08 19:41:00,83.17,83.181,83.17,83.177,11200000.0
2007-02-08 19:43:00,83.172,83.176,83.168,83.176,11200000.0
2007-02-08 19:44:00,83.18,83.185,83.171,83.185,11200000.0
2007-02-08 19:45:00,83.194,83.201,83.194,83.197,16000000.0
2007-02-08 19:46:00,83.199,83.209,83.199,83.209,8000000.0
2007-02-08 19:47:00,83.209,83.212,83.204,83.205,10000000.0
2007-02-08 19:48:00,83.208,83.208,83.193,83.199,12800000.0
2007-02-08 19:49:00,83.194,83.196,83.188,83.188,30400000.0
2007-02-08 19:50:00,83.185,83.198,83.185,83.198,12800000.0
2007-02-08 19:51:00,83.193,83.194,83.188,83.19,12800000.0
2007-02-08 19:52:00,83.185,83.197,83.181,83.196,16000000.0
2007-02-08 19:54:00,83.198,83.198,83.178,83.178,12800000.0
2007-02-08 19:55:00,83.184,83.202,83.184,83.202,11200000.0
2007-02-08 19:56:00,83.195,83.203,83.185,83.185,16000000.0
2007-02-08 19:57:00,83.184,83.185,83.174,83.185,12800000.0
2007-02-08 19:58:00,83.197,83.197,83.189,83.189,11200000.0
2007-02-08 19:59:00,83.186,83.19,83.186,83.19,6400000.0
2007-02-08 20:00:00,83.183,83.184,83.161,83.165,17600000.0
2007-02-08 20:01:00,83.17,83.177,83.169,83.17,12800000.0
2007-02-08 20:04:00,83.19,83.195,83.182,83.185,30400000.0
2007-02-08 20:05:00,83.175,83.178,83.157,83.178,12800000.0
2007-02-08 20:06:00,83.17,83.174,83.166,83.166,11200000.0
2007-02-08 20:07:00,83.156,83.165,83.146,83.146,17600000.0
2007-02-08 20:08:00,83.146,83.16,83.14,83.146,38400000.0
2007-02-08 20:09:00,83.155,83.165,83.154,83.159,10600000.0
2007-02-08 20:10:00,83.148,83.201,83.148,83.201,14400000.0
2007-02-08 20:11:00,83.193,83.193,83.162,83.162,11200000.0
2007-02-08 20:12:00,83.17,83.179,83.17,83.177,11200000.0
2007-02-08 20:13:00,83.181,83.196,83.18,83.19,11200000.0
2007-02-08 20:14:00,83.183,83.184,83.12,83.174,14400000.0
2007-02-08 20:15:00,83.174,83.174,83.149,83.161,11200000.0
2007-02-08 20:16:00,83.161,83.166,83.157,83.166,28800000.0
2007-02-08 20:17:00,83.163,83.171,83.156,83.166,33600000.0
2007-02-08 20:18:00,83.181,83.204,83.18,83.204,11200000.0
2007-02-08 20:19:00,83.196,83.196,83.19,83.193,11200000.0
2007-02-08 20:20:00,83.187,83.189,83.179,83.183,19200000.0
2007-02-08 20:21:00,83.193,83.198,83.188,83.197,12800000.0
2007-02-08 20:22:00,83.194,83.204,83.194,83.195,14400000.0
2007-02-08 20:23:00,83.189,83.189,83.173,83.173,12800000.0
2007-02-08 20:25:00,83.181,83.209,83.181,83.209,11200000.0
2007-02-08 20:26:00,83.224,83.231,83.219,83.219,16000000.0
2007-02-08 20:27:00,83.235,83.235,83.193,83.193,16000000.0
2007-02-08 20:28:00,83.209,83.217,83.202,83.217,11200000.0
2007-02-08 20:29:00,83.211,83.211,83.182,83.182,12800000.0
2007-02-08 20:30:00,83.175,83.176,83.165,83.172,27200000.0
2007-02-08 20:31:00,83.176,83.185,83.176,83.185,11200000.0
2007-02-08 20:32:00,83.201,83.201,83.176,83.176,11200000.0
2007-02-08 20:33:00,83.171,83.171,83.153,83.156,12800000.0
2007-02-08 20:34:00,83.157,83.179,83.15,83.179,10600000.0
2007-02-08 20:37:00,83.197,83.197,83.186,83.189,8000000.0
2007-02-08 20:38:00,83.179,83.193,83.179,83.183,12800000.0
2007-02-08 20:39:00,83.191,83.196,83.187,83.189,11200000.0
2007-02-08 20:41:00,83.192,83.192,83.176,83.176,14400000.0
2007-02-08 20:42:00,83.181,83.188,83.181,83.185,11200000.0
2007-02-08 20:43:00,83.195,83.195,83.185,83.186,14400000.0
2007-02-08 20:48:00,83.19,83.19,83.181,83.183,17600000.0
2007-02-08 20:51:00,83.195,83.195,83.179,83.179,29200000.0
2007-02-08 20:52:00,83.17,83.172,83.162,83.165,11200000.0
2007-02-08 20:53:00,83.17,83.174,83.167,83.167,16000000.0
2007-02-08 20:56:00,83.165,83.165,83.155,83.155,8000000.0
2007-02-08 20:57:00,83.149,83.165,83.149,83.165,12800000.0
2007-02-08 20:58:00,83.14,83.14,83.069,83.069,11200000.0
2007-02-08 20:59:00,83.072,83.073,83.013,83.013,11200000.0
2007-02-08 21:00:00,83.004,83.004,82.886,82.886,17600000.0
2007-02-08 21:01:00,82.885,82.907,82.885,82.903,11200000.0
2007-02-08 21:02:00,82.916,82.94,82.916,82.94,16000000.0
2007-02-08 21:03:00,82.966,82.966,82.95,82.95,11200000.0
2007-02-08 21:04:00,82.933,82.949,82.933,82.942,16000000.0
2007-02-08 21:05:00,82.96,83.065,82.96,83.065,12800000.0
2007-02-08 21:06:00,83.058,83.061,83.039,83.039,12200000.0
2007-02-08 21:07:00,83.043,83.049,83.035,83.046,13800000.0
2007-02-08 21:08:00,83.031,83.031,82.921,82.921,15400000.0
2007-02-08 21:09:00,82.908,82.94,82.908,82.94,8000000.0
2007-02-08 21:10:00,82.946,82.955,82.938,82.938,8000000.0
2007-02-08 21:11:00,82.934,82.943,82.923,82.94,12800000.0
2007-02-08 21:12:00,82.94,82.942,82.934,82.935,12800000.0
2007-02-08 21:13:00,82.917,82.917,82.855,82.855,16000000.0
2007-02-08 21:14:00,82.86,82.86,82.848,82.85,12800000.0
2007-02-08 21:15:00,82.832,82.835,82.827,82.829,14400000.0
2007-02-08 21:16:00,82.832,82.832,82.825,82.825,9000000.0
2007-02-08 21:17:00,82.802,82.802,82.745,82.745,12800000.0
2007-02-08 21:18:00,82.776,82.776,82.677,82.74,12200000.0
2007-02-08 21:19:00,82.737,82.772,82.735,82.772,17600000.0
2007-02-08 21:20:00,82.742,82.768,82.742,82.768,14400000.0
2007-02-08 21:21:00,82.755,82.77,82.755,82.762,11200000.0
2007-02-08 21:22:00,82.744,82.744,82.705,82.72,12800000.0
2007-02-08 21:23:00,82.688,82.688,82.666,82.668,11200000.0
2007-02-08 21:24:00,82.665,82.665,82.636,82.636,11200000.0
2007-02-08 21:25:00,82.659,82.665,82.645,82.645,11200000.0
2007-02-08 21:26:00,82.647,82.648,82.576,82.576,11200000.0
2007-02-08 21:27:00,82.604,82.621,82.604,82.621,6400000.0
2007-02-08 21:28:00,82.62,82.636,82.613,82.636,11200000.0
2007-02-08 21:29:00,82.63,82.63,82.61,82.615,11200000.0
2007-02-08 21:30:00,82.647,82.663,82.641,82.651,12800000.0
2007-02-08 21:31:00,82.633,82.664,82.628,82.664,11200000.0
2007-02-08 21:32:00,82.676,82.683,82.675,82.683,14400000.0
2007-02-08 21:33:00,82.675,82.686,82.675,82.679,11200000.0
2007-02-08 21:34:00,82.68,82.691,82.679,82.687,17000000.0
2007-02-08 21:35:00,82.709,82.713,82.708,82.708,12800000.0
2007-02-08 21:36:00,82.704,82.722,82.704,82.72,9600000.0
2007-02-08 21:37:00,82.714,82.731,82.706,82.706,16000000.0
2007-02-08 21:38:00,82.688,82.712,82.616,82.616,12800000.0
2007-02-08 21:39:00,82.704,82.704,82.698,82.698,3200000.0
2007-02-08 21:42:00,82.697,82.697,82.67,82.693,14400000.0
2007-02-08 21:43:00,82.695,82.695,82.676,82.676,14400000.0
2007-02-08 21:44:00,82.68,82.68,82.639,82.639,12800000.0
2007-02-08 21:45:00,82.645,82.673,82.645,82.662,17600000.0
2007-02-08 21:46:00,82.66,82.663,82.65,82.663,14400000.0
2007-02-08 21:47:00,82.664,82.676,82.663,82.676,11200000.0
2007-02-08 21:49:00,82.669,82.678,82.669,82.673,11200000.0
2007-02-08 21:50:00,82.661,82.668,82.651,82.66,12800000.0
2007-02-08 21:51:00,82.669,82.679,82.667,82.673,17600000.0
2007-02-08 21:52:00,82.671,82.693,82.669,82.69,11200000.0
2007-02-08 21:53:00,82.719,82.719,82.711,82.715,11200000.0
2007-02-08 21:54:00,82.72,82.72,82.703,82.704,11200000.0
2007-02-08 21:55:00,82.731,82.75,82.723,82.723,11200000.0
2007-02-08 21:56:00,82.724,82.731,82.724,82.726,12800000.0
2007-02-08 21:57:00,82.721,82.731,82.721,82.722,17600000.0
2007-02-08 21:58:00,82.715,82.717,82.703,82.703,17600000.0
2007-02-08 21:59:00,82.706,82.706,82.68,82.68,12800000.0
2007-02-08 22:00:00,82.7,82.7,82.678,82.679,17600000.0
2007-02-08 22:01:00,82.683,82.683,82.664,82.675,11200000.0
2007-02-08 22:02:00,82.671,82.671,82.644,82.646,16000000.0
2007-02-08 22:03:00,82.645,82.652,82.642,82.642,17600000.0
2007-02-08 22:05:00,82.64,82.64,82.609,82.609,11200000.0
2007-02-08 22:06:00,82.621,82.637,82.621,82.629,11200000.0
2007-02-08 22:07:00,82.623,82.641,82.623,82.641,16000000.0
2007-02-08 22:08:00,82.648,82.662,82.642,82.662,15400000.0
2007-02-08 22:09:00,82.654,82.668,82.647,82.668,12800000.0
2007-02-08 22:11:00,82.678,82.678,82.661,82.666,8000000.0
2007-02-08 22:13:00,82.659,82.686,82.659,82.679,12800000.0
2007-02-08 22:15:00,82.666,82.67,82.646,82.646,14400000.0
2007-02-08 22:16:00,82.659,82.668,82.659,82.66,12800000.0
2007-02-08 22:17:00,82.663,82.675,82.663,82.672,12800000.0
2007-02-08 22:18:00,82.676,82.676,82.672,82.672,16000000.0
2007-02-08 22:19:00,82.667,82.667,82.65,82.65,14400000.0
2007-02-08 22:21:00,82.66,82.683,82.66,82.683,17600000.0
2007-02-08 22:25:00,82.688,82.688,82.673,82.673,9600000.0
2007-02-08 22:27:00,82.674,82.674,82.662,82.662,12800000.0
2007-02-08 22:28:00,82.661,82.669,82.656,82.656,12800000.0
2007-02-08 22:29:00,82.673,82.684,82.671,82.68,16000000.0
2007-02-08 22:30:00,82.683,82.686,82.674,82.674,17600000.0
2007-02-08 22:31:00,82.669,82.67,82.662,82.666,12800000.0
2007-02-08 22:32:00,82.676,82.683,82.619,82.68,11200000.0
2007-02-08 22:35:00,82.673,82.682,82.673,82.682,12800000.0
2007-02-08 22:36:00,82.691,82.702,82.684,82.687,18000000.0
2007-02-08 22:37:00,82.679,82.684,82.679,82.682,25600000.0
2007-02-08 22:38:00,82.698,82.698,82.684,82.694,17600000.0
2007-02-08 22:42:00,82.693,82.697,82.673,82.693,17600000.0
2007-02-08 22:43:00,82.686,82.699,82.685,82.699,16000000.0
2007-02-08 22:45:00,82.699,82.699,82.684,82.685,16000000.0
2007-02-08 22:46:00,82.701,82.706,82.697,82.705,10600000.0
2007-02-08 22:48:00,82.706,82.706,82.699,82.7,8000000.0
2007-02-08 22:49:00,82.687,82.688,82.683,82.688,12800000.0
2007-02-08 22:50:00,82.695,82.695,82.678,82.686,11200000.0
2007-02-08 22:51:00,82.694,82.699,82.694,82.699,11200000.0
2007-02-08 22:54:00,82.688,82.689,82.673,82.689,11200000.0
2007-02-08 22:55:00,82.694,82.701,82.689,82.693,12800000.0
2007-02-08 22:56:00,82.698,82.712,82.698,82.712,17600000.0
2007-02-08 22:57:00,82.714,82.721,82.711,82.711,17600000.0
2007-02-08 22:59:00,82.703,82.703,82.69,82.691,17600000.0
2007-02-08 23:00:00,82.7,82.703,82.693,82.695,9600000.0
2007-02-08 23:01:00,82.693,82.711,82.693,82.71,14400000.0
2007-02-08 23:02:00,82.716,82.716,82.702,82.707,17600000.0
2007-02-08 23:04:00,82.708,82.712,82.7,82.712,11200000.0
2007-02-08 23:05:00,82.689,82.703,82.689,82.703,33600000.0
2007-02-08 23:06:00,82.706,82.706,82.702,82.702,12800000.0
2007-02-08 23:08:00,82.703,82.703,82.688,82.688,11200000.0
2007-02-08 23:09:00,82.679,82.682,82.671,82.674,17600000.0
2007-02-08 23:10:00,82.693,82.693,82.679,82.683,12800000.0
2007-02-08 23:11:00,82.692,82.692,82.687,82.689,11200000.0
2007-02-08 23:12:00,82.701,82.703,82.693,82.698,16000000.0
2007-02-08 23:13:00,82.693,82.693,82.686,82.688,12800000.0
2007-02-08 23:14:00,82.692,82.699,82.678,82.699,11200000.0
2007-02-08 23:16:00,82.699,82.699,82.684,82.684,12800000.0
2007-02-08 23:18:00,82.694,82.715,82.694,82.715,11200000.0
2007-02-08 23:19:00,82.718,82.724,82.711,82.716,12800000.0
2007-02-08 23:20:00,82.729,82.743,82.718,82.726,13800000.0
2007-02-08 23:21:00,82.707,82.732,82.707,82.73,16000000.0
2007-02-08 23:23:00,82.74,82.74,82.724,82.725,12800000.0
2007-02-08 23:24:00,82.723,82.739,82.723,82.739,10600000.0
2007-02-08 23:26:00,82.715,82.715,82.71,82.712,12800000.0
2007-02-08 23:27:00,82.716,82.725,82.716,82.725,17600000.0
2007-02-08 23:28:00,82.721,82.735,82.721,82.735,12800000.0
2007-02-08 23:29:00,82.719,82.719,82.649,82.693,11200000.0
2007-02-08 23:30:00,82.696,82.709,82.692,82.692,14400000.0
2007-02-08 23:31:00,82.697,82.697,82.688,82.688,12800000.0
2007-02-08 23:32:00,82.68,82.701,82.68,82.701,17600000.0
2007-02-08 23:33:00,82.7,82.7,82.692,82.692,12800000.0
2007-02-08 23:34:00,82.705,82.72,82.705,82.72,16000000.0
2007-02-08 23:36:00,82.709,82.709,82.698,82.706,12200000.0
2007-02-08 23:37:00,82.721,82.721,82.699,82.699,12800000.0
2007-02-08 23:38:00,82.687,82.711,82.687,82.711,11200000.0
2007-02-08 23:39:00,82.711,82.713,82.705,82.713,11200000.0
2007-02-08 23:40:00,82.722,82.722,82.702,82.709,35200000.0
2007-02-08 23:41:00,82.733,82.741,82.733,82.741,12800000.0
2007-02-08 23:42:00,82.754,82.754,82.751,82.751,3200000.0
2007-02-08 23:43:00,82.763,82.763,82.746,82.747,11200000.0
2007-02-08 23:44:00,82.757,82.766,82.757,82.766,16000000.0
2007-02-08 23:45:00,82.763,82.773,82.757,82.773,11200000.0
2007-02-08 23:46:00,82.774,82.786,82.773,82.784,17600000.0
2007-02-08 23:47:00,82.788,82.79,82.778,82.79,12800000.0
2007-02-08 23:48:00,82.796,82.814,82.745,82.814,8000000.0
2007-02-08 23:51:00,82.823,82.827,82.805,82.822,12800000.0
2007-02-08 23:52:00,82.824,82.846,82.824,82.846,12800000.0
2007-02-08 23:53:00,82.827,82.828,82.82,82.826,11200000.0
2007-02-08 23:54:00,82.826,82.833,82.804,82.825,14400000.0
2007-02-08 23:56:00,82.732,82.822,82.732,82.822,11200000.0
2007-02-08 23:57:00,82.842,82.842,82.827,82.827,16000000.0
2007-02-08 23:58:00,82.822,82.827,82.807,82.827,11200000.0
2007-02-09 00:00:00,82.817,82.832,82.817,82.83,9600000.0
2007-02-09 00:03:00,82.837,82.839,82.837,82.837,11200000.0
2007-02-09 00:04:00,82.824,82.842,82.824,82.839,11200000.0
2007-02-09 00:05:00,82.834,82.85,82.829,82.844,11200000.0
2007-02-09 00:06:00,82.847,82.847,82.838,82.839,11200000.0
2007-02-09 00:07:00,82.839,82.843,82.838,82.838,8000000.0
2007-02-09 00:08:00,82.842,82.842,82.82,82.84,12800000.0
2007-02-09 00:10:00,82.815,82.823,82.81,82.818,12800000.0
2007-02-09 00:11:00,82.819,82.825,82.818,82.82,12800000.0
2007-02-09 00:12:00,82.822,82.822,82.809,82.81,8000000.0
2007-02-09 00:13:00,82.807,82.815,82.801,82.801,11200000.0
2007-02-09 00:14:00,82.796,82.798,82.784,82.788,14400000.0
2007-02-09 00:15:00,82.787,82.788,82.771,82.781,14400000.0
2007-02-09 00:16:00,82.773,82.785,82.773,82.782,14400000.0
2007-02-09 00:17:00,82.808,82.808,82.795,82.799,16000000.0
2007-02-09 00:18:00,82.792,82.799,82.791,82.799,9600000.0
2007-02-09 00:19:00,82.79,82.801,82.79,82.799,12800000.0
2007-02-09 00:20:00,82.78,82.783,82.769,82.769,17600000.0
2007-02-09 00:21:00,82.781,82.801,82.777,82.801,12200000.0
2007-02-09 00:22:00,82.794,82.811,82.792,82.792,17600000.0
2007-02-09 00:24:00,82.802,82.802,82.784,82.798,14400000.0
2007-02-09 00:25:00,82.799,82.802,82.797,82.797,11200000.0
2007-02-09 00:27:00,82.799,82.8,82.793,82.793,12800000.0
2007-02-09 00:28:00,82.78,82.784,82.778,82.778,32000000.0
2007-02-09 00:29:00,82.787,82.797,82.787,82.797,8000000.0
2007-02-09 00:30:00,82.795,82.797,82.789,82.791,8000000.0
2007-02-09 00:31:00,82.791,82.791,82.78,82.79,12800000.0
2007-02-09 00:32:00,82.787,82.793,82.778,82.793,12800000.0
2007-02-09 00:33:00,82.787,82.799,82.784,82.784,12200000.0
2007-02-09 00:35:00,82.784,82.8,82.784,82.791,12800000.0
2007-02-09 00:36:00,82.793,82.806,82.791,82.806,12800000.0
2007-02-09 00:37:00,82.803,82.803,82.791,82.791,12800000.0
2007-02-09 00:38:00,82.788,82.788,82.78,82.785,12800000.0
2007-02-09 00:39:00,82.782,82.786,82.774,82.775,17600000.0
2007-02-09 00:40:00,82.792,82.795,82.79,82.792,8000000.0
2007-02-09 00:41:00,82.796,82.804,82.793,82.804,15400000.0
2007-02-09 00:42:00,82.781,82.807,82.781,82.807,12800000.0
2007-02-09 00:44:00,82.811,82.821,82.796,82.821,17600000.0
2007-02-09 00:45:00,82.799,82.81,82.794,82.794,12800000.0
2007-02-09 00:46:00,82.798,82.806,82.796,82.796,14400000.0
2007-02-09 00:47:00,82.765,82.769,82.761,82.766,12800000.0
2007-02-09 00:48:00,82.767,82.789,82.767,82.78,12800000.0
2007-02-09 00:49:00,82.786,82.786,82.76,82.76,11200000.0
2007-02-09 00:50:00,82.765,82.77,82.761,82.761,12800000.0
2007-02-09 00:51:00,82.743,82.75,82.734,82.748,11200000.0
2007-02-09 00:52:00,82.736,82.747,82.734,82.734,10600000.0
2007-02-09 00:54:00,82.744,82.756,82.744,82.756,17600000.0
2007-02-09 00:55:00,82.763,82.763,82.747,82.747,12800000.0
2007-02-09 00:56:00,82.748,82.749,82.74,82.746,12800000.0
2007-02-09 00:57:00,82.752,82.752,82.744,82.747,12800000.0
2007-02-09 00:58:00,82.771,82.771,82.762,82.771,12800000.0
2007-02-09 00:59:00,82.773,82.78,82.766,82.768,11200000.0
2007-02-09 01:00:00,82.767,82.786,82.767,82.784,16000000.0
2007-02-09 01:01:00,82.813,82.829,82.813,82.827,14400000.0
2007-02-09 01:02:00,82.804,82.804,82.779,82.779,8000000.0
2007-02-09 01:03:00,82.78,82.799,82.78,82.799,11200000.0
2007-02-09 01:04:00,82.812,82.82,82.81,82.81,12800000.0
2007-02-09 01:05:00,82.824,82.83,82.809,82.83,11200000.0
2007-02-09 01:06:00,82.827,82.853,82.758,82.853,12800000.0
2007-02-09 01:07:00,82.852,82.852,82.837,82.852,12800000.0
2007-02-09 01:08:00,82.841,82.855,82.839,82.839,16000000.0
2007-02-09 01:09:00,82.871,82.879,82.87,82.877,17600000.0
2007-02-09 01:10:00,82.868,82.868,82.853,82.859,16000000.0
2007-02-09 01:11:00,82.86,82.866,82.859,82.864,11200000.0
2007-02-09 01:12:00,82.872,82.874,82.866,82.866,16000000.0
2007-02-09 01:13:00,82.873,82.878,82.87,82.878,7400000.0
2007-02-09 01:15:00,82.88,82.88,82.867,82.87,12800000.0
2007-02-09 01:16:00,82.866,82.866,82.862,82.862,25600000.0
2007-02-09 01:17:00,82.856,82.856,82.845,82.847,11200000.0
2007-02-09 01:18:00,82.848,82.85,82.84,82.847,13200000.0
2007-02-09 01:19:00,82.847,82.858,82.839,82.858,16000000.0
2007-02-09 01:20:00,82.854,82.862,82.854,82.854,11200000.0
2007-02-09 01:21:00,82.854,82.854,82.844,82.847,12800000.0
2007-02-09 01:23:00,82.854,82.863,82.854,82.863,11200000.0
2007-02-09 01:24:00,82.868,82.868,82.858,82.862,12800000.0
2007-02-09 01:25:00,82.86,82.865,82.851,82.864,12800000.0
2007-02-09 01:26:00,82.878,82.882,82.864,82.864,11200000.0
2007-02-09 01:27:00,82.854,82.88,82.854,82.875,12800000.0
2007-02-09 01:29:00,82.871,82.892,82.867,82.892,17600000.0
2007-02-09 01:32:00,82.915,82.929,82.915,82.929,12800000.0
2007-02-09 01:34:00,82.947,82.957,82.937,82.937,23400000.0
2007-02-09 01:35:00,82.944,82.952,82.938,82.949,14400000.0
2007-02-09 01:36:00,82.954,82.963,82.948,82.953,11200000.0
2007-02-09 01:38:00,82.965,82.969,82.952,82.962,17600000.0
2007-02-09 01:41:00,82.956,82.956,82.948,82.95,12800000.0
2007-02-09 01:42:00,82.952,82.96,82.952,82.96,11200000.0
2007-02-09 01:43:00,82.966,82.971,82.961,82.961,11200000.0
2007-02-09 01:44:00,82.961,82.977,82.959,82.977,12800000.0
2007-02-09 01:45:00,82.981,82.989,82.979,82.986,16000000.0
2007-02-09 01:46:00,82.975,82.995,82.975,82.985,16000000.0
2007-02-09 01:47:00,82.972,82.98,82.972,82.973,14400000.0
2007-02-09 01:48:00,82.976,82.976,82.952,82.964,12800000.0
2007-02-09 01:49:00,82.962,82.963,82.949,82.949,16000000.0
2007-02-09 01:50:00,82.949,82.964,82.949,82.963,14400000.0
2007-02-09 01:51:00,82.935,82.963,82.935,82.963,11600000.0
2007-02-09 01:52:00,82.975,82.995,82.971,82.995,20800000.0
2007-02-09 01:53:00,83.01,83.01,82.957,82.957,14400000.0
2007-02-09 01:54:00,82.951,82.951,82.936,82.936,8000000.0
2007-02-09 01:55:00,82.936,82.936,82.915,82.92,12800000.0
2007-02-09 01:56:00,82.929,82.935,82.927,82.935,12800000.0
2007-02-09 01:57:00,82.93,82.93,82.92,82.921,11200000.0
2007-02-09 01:58:00,82.912,82.92,82.911,82.92,11200000.0
2007-02-09 01:59:00,82.935,82.942,82.923,82.931,11200000.0
2007-02-09 02:00:00,82.925,82.927,82.921,82.927,11200000.0
2007-02-09 02:01:00,82.921,82.921,82.895,82.916,17600000.0
2007-02-09 02:02:00,82.911,82.919,82.907,82.907,12800000.0
2007-02-09 02:03:00,82.899,82.903,82.893,82.898,16000000.0
2007-02-09 02:04:00,82.875,82.879,82.873,82.877,12800000.0
2007-02-09 02:05:00,82.883,82.883,82.875,82.878,12800000.0
2007-02-09 02:06:00,82.887,82.887,82.879,82.879,12800000.0
2007-02-09 02:07:00,82.885,82.896,82.881,82.895,12800000.0
2007-02-09 02:08:00,82.905,82.908,82.898,82.906,17600000.0
2007-02-09 02:09:00,82.917,82.93,82.914,82.93,16000000.0
2007-02-09 02:10:00,82.924,82.93,82.921,82.921,9600000.0
2007-02-09 02:11:00,82.927,82.932,82.906,82.932,12800000.0
2007-02-09 02:12:00,82.927,82.934,82.925,82.925,11200000.0
2007-02-09 02:13:00,82.928,82.934,82.924,82.924,11200000.0
2007-02-09 02:14:00,82.927,82.927,82.909,82.909,11200000.0
2007-02-09 02:15:00,82.908,82.928,82.9,82.928,11200000.0
2007-02-09 02:16:00,82.92,82.92,82.847,82.916,9600000.0
2007-02-09 02:17:00,82.932,82.941,82.932,82.933,11200000.0
2007-02-09 02:18:00,82.944,82.971,82.944,82.971,12800000.0
2007-02-09 02:19:00,82.967,82.973,82.951,82.953,12200000.0
2007-02-09 02:20:00,82.958,82.965,82.958,82.958,8000000.0
2007-02-09 02:21:00,82.962,82.981,82.962,82.964,17600000.0
2007-02-09 02:22:00,82.96,82.991,82.96,82.991,12800000.0
2007-02-09 02:23:00,82.997,83.003,82.992,82.992,12800000.0
2007-02-09 02:25:00,82.997,83.007,82.997,82.997,17600000.0
2007-02-09 02:26:00,82.99,82.99,82.959,82.959,17600000.0
2007-02-09 02:27:00,82.955,82.994,82.955,82.994,17600000.0
2007-02-09 02:28:00,82.976,82.981,82.96,82.96,14400000.0
2007-02-09 02:29:00,82.957,82.967,82.942,82.967,11200000.0
2007-02-09 02:30:00,82.958,82.967,82.958,82.966,11200000.0
2007-02-09 02:31:00,82.97,82.981,82.96,82.98,17600000.0
2007-02-09 02:32:00,82.996,82.998,82.982,82.992,11200000.0
2007-02-09 02:33:00,82.995,83.001,82.987,82.987,11200000.0
2007-02-09 02:35:00,83.006,83.023,82.997,83.023,12800000.0
2007-02-09 02:36:00,83.038,83.038,83.025,83.028,12800000.0
2007-02-09 02:37:00,83.022,83.034,83.021,83.023,12800000.0
2007-02-09 02:38:00,83.031,83.031,83.021,83.021,12800000.0
2007-02-09 02:39:00,83.027,83.027,83.019,83.021,16000000.0
2007-02-09 02:40:00,83.023,83.023,83.012,83.013,12800000.0
2007-02-09 02:41:00,83.032,83.037,83.032,83.035,11200000.0
2007-02-09 02:42:00,83.034,83.034,83.015,83.015,12800000.0
2007-02-09 02:43:00,83.021,83.022,83.012,83.018,11200000.0
2007-02-09 02:44:00,83.025,83.025,83.013,83.018,12800000.0
2007-02-09 02:45:00,83.011,83.019,83.011,83.015,11600000.0
2007-02-09 02:46:00,83.02,83.028,83.01,83.028,12800000.0
2007-02-09 02:47:00,83.019,83.019,82.999,82.999,12800000.0
2007-02-09 02:49:00,83.008,83.014,83.004,83.014,17600000.0
2007-02-09 02:50:00,83.014,83.02,83.011,83.02,11200000.0
2007-02-09 02:51:00,83.027,83.035,83.011,83.035,11200000.0
2007-02-09 02:52:00,83.039,83.043,82.979,83.034,11200000.0
2007-02-09 02:53:00,83.04,83.049,83.038,83.038,11200000.0
2007-02-09 02:54:00,82.953,83.051,82.953,83.051,11200000.0
2007-02-09 02:55:00,83.064,83.073,83.064,83.073,11200000.0
2007-02-09 02:56:00,83.08,83.083,83.079,83.083,11200000.0
2007-02-09 02:57:00,83.076,83.09,83.068,83.09,11200000.0
2007-02-09 02:58:00,83.085,83.088,83.066,83.088,8000000.0
2007-02-09 02:59:00,83.088,83.088,83.077,83.078,11200000.0
2007-02-09 03:00:00,83.079,83.087,82.99,82.99,11200000.0
2007-02-09 03:01:00,83.072,83.075,83.063,83.072,11200000.0
2007-02-09 03:02:00,83.088,83.089,83.081,83.081,11200000.0
2007-02-09 03:03:00,83.065,83.076,83.065,83.068,14400000.0
2007-02-09 03:04:00,83.072,83.1,83.072,83.1,11200000.0
2007-02-09 03:05:00,83.103,83.109,83.097,83.109,16000000.0
2007-02-09 03:06:00,83.092,83.092,83.071,83.073,16000000.0
2007-02-09 03:07:00,83.073,83.091,83.064,83.091,14400000.0
2007-02-09 03:08:00,83.079,83.079,83.045,83.052,11200000.0
2007-02-09 03:09:00,83.07,83.083,83.07,83.077,11200000.0
2007-02-09 03:10:00,83.077,83.079,83.063,83.065,16000000.0
2007-02-09 03:11:00,83.054,83.058,83.05,83.057,11200000.0
2007-02-09 03:12:00,83.049,83.065,83.042,83.042,17600000.0
2007-02-09 03:13:00,83.065,83.068,83.061,83.061,16000000.0
2007-02-09 03:14:00,83.062,83.097,83.062,83.097,10600000.0
2007-02-09 03:15:00,83.104,83.104,83.096,83.098,17600000.0
2007-02-09 03:16:00,83.093,83.103,83.092,83.096,14400000.0
2007-02-09 03:17:00,83.082,83.092,83.069,83.082,11200000.0
2007-02-09 03:18:00,83.077,83.077,83.067,83.076,12800000.0
2007-02-09 03:20:00,83.084,83.089,83.08,83.083,12800000.0
2007-02-09 03:22:00,83.083,83.091,83.083,83.085,11200000.0
2007-02-09 03:24:00,83.087,83.098,83.087,83.098,9600000.0
2007-02-09 03:25:00,83.101,83.111,83.101,83.108,17600000.0
2007-02-09 03:26:00,83.132,83.15,83.122,83.122,12800000.0
2007-02-09 03:27:00,83.148,83.171,83.148,83.171,14400000.0
2007-02-09 03:28:00,83.177,83.177,83.15,83.152,11200000.0
2007-02-09 03:29:00,83.168,83.178,83.162,83.177,12800000.0
2007-02-09 03:30:00,83.182,83.182,83.117,83.174,17600000.0
2007-02-09 03:31:00,83.154,83.154,83.141,83.145,12800000.0
2007-02-09 03:32:00,83.135,83.147,83.134,83.147,8000000.0
2007-02-09 03:33:00,83.136,83.145,83.136,83.136,11200000.0
2007-02-09 03:34:00,83.145,83.157,83.145,83.157,11200000.0
2007-02-09 03:35:00,83.173,83.182,83.17,83.17,17600000.0
2007-02-09 03:36:00,83.174,83.18,83.172,83.172,11200000.0
2007-02-09 03:37:00,83.171,83.189,83.171,83.176,17000000.0
2007-02-09 03:38:00,83.162,83.175,83.159,83.165,12800000.0
2007-02-09 03:39:00,83.154,83.186,83.111,83.186,14400000.0
2007-02-09 03:40:00,83.191,83.207,83.191,83.193,12800000.0
2007-02-09 03:41:00,83.192,83.193,83.174,83.174,11200000.0
2007-02-09 03:42:00,83.183,83.193,83.181,83.19,12800000.0
2007-02-09 03:43:00,83.194,83.194,83.174,83.194,11200000.0
2007-02-09 03:44:00,83.185,83.194,83.178,83.192,12800000.0
2007-02-09 03:45:00,83.179,83.179,83.171,83.173,11200000.0
2007-02-09 03:46:00,83.172,83.173,83.159,83.159,10600000.0
2007-02-09 03:47:00,83.161,83.174,83.16,83.174,11200000.0
2007-02-09 03:48:00,83.177,83.177,83.166,83.166,11200000.0
2007-02-09 03:49:00,83.179,83.185,83.175,83.175,16000000.0
2007-02-09 03:50:00,83.179,83.179,83.143,83.143,11200000.0
2007-02-09 03:51:00,83.15,83.156,83.15,83.156,8000000.0
2007-02-09 03:52:00,83.148,83.15,83.134,83.143,14400000.0
2007-02-09 03:53:00,83.147,83.147,83.137,83.137,9600000.0
2007-02-09 03:54:00,83.127,83.139,83.119,83.139,14400000.0
2007-02-09 03:55:00,83.138,83.138,83.123,83.138,14400000.0
2007-02-09 03:56:00,83.141,83.143,83.131,83.132,12800000.0
2007-02-09 03:59:00,83.135,83.16,83.135,83.16,12800000.0
2007-02-09 04:01:00,83.15,83.15,83.139,83.146,11200000.0
2007-02-09 04:02:00,83.14,83.14,83.136,83.137,8000000.0
2007-02-09 04:03:00,83.134,83.134,83.121,83.126,12200000.0
2007-02-09 04:04:00,83.136,83.144,83.135,83.143,12800000.0
2007-02-09 04:05:00,83.145,83.145,83.137,83.137,11200000.0
2007-02-09 04:06:00,83.133,83.14,83.128,83.137,14400000.0
2007-02-09 04:07:00,83.136,83.141,83.126,83.126,14400000.0
2007-02-09 04:08:00,83.13,83.13,83.122,83.122,11200000.0
2007-02-09 04:09:00,83.122,83.122,83.114,83.12,11200000.0
2007-02-09 04:10:00,83.116,83.116,83.105,83.108,14400000.0
2007-02-09 04:11:00,83.105,83.114,83.095,83.106,12200000.0
2007-02-09 04:12:00,83.104,83.109,83.104,83.107,8000000.0
2007-02-09 04:13:00,83.125,83.125,83.105,83.105,11200000.0
2007-02-09 04:14:00,83.096,83.097,83.091,83.095,11200000.0
2007-02-09 04:15:00,83.088,83.095,83.078,83.095,12800000.0
2007-02-09 04:16:00,83.107,83.107,83.091,83.091,11200000.0
2007-02-09 04:17:00,83.107,83.124,83.107,83.121,14400000.0
2007-02-09 04:18:00,83.137,83.137,83.115,83.116,12800000.0
2007-02-09 04:19:00,83.115,83.134,83.108,83.125,12800000.0
2007-02-09 04:20:00,83.119,83.12,83.028,83.12,11200000.0
2007-02-09 04:21:00,83.124,83.124,83.114,83.115,11200000.0
2007-02-09 04:22:00,83.111,83.122,83.107,83.11,16000000.0
2007-02-09 04:23:00,83.111,83.128,83.111,83.126,12800000.0
2007-02-09 04:24:00,83.125,83.136,83.125,83.136,12800000.0
2007-02-09 04:25:00,83.143,83.145,83.137,83.139,14400000.0
2007-02-09 04:26:00,83.145,83.145,83.135,83.144,14400000.0
2007-02-09 04:27:00,83.145,83.145,83.132,83.139,9000000.0
2007-02-09 04:28:00,83.143,83.143,83.132,83.139,11200000.0
2007-02-09 04:29:00,83.118,83.129,83.107,83.129,12800000.0
2007-02-09 04:30:00,83.131,83.148,83.131,83.138,12800000.0
2007-02-09 04:31:00,83.133,83.133,83.116,83.123,12800000.0
2007-02-09 04:32:00,83.115,83.125,83.113,83.125,12800000.0
2007-02-09 04:33:00,83.127,83.127,83.113,83.119,16000000.0
2007-02-09 04:34:00,83.126,83.126,83.112,83.112,12800000.0
2007-02-09 04:35:00,83.115,83.115,83.108,83.11,12800000.0
2007-02-09 04:36:00,83.117,83.122,83.117,83.119,6400000.0
2007-02-09 04:38:00,83.132,83.137,83.125,83.127,9600000.0
2007-02-09 04:39:00,83.117,83.124,83.097,83.12,12800000.0
2007-02-09 04:40:00,83.143,83.145,83.138,83.14,11200000.0
2007-02-09 04:41:00,83.131,83.153,83.123,83.153,11200000.0
2007-02-09 04:43:00,83.158,83.158,83.145,83.149,12800000.0
2007-02-09 04:44:00,83.151,83.158,83.151,83.154,9600000.0
2007-02-09 04:47:00,83.147,83.147,83.135,83.135,6400000.0
2007-02-09 04:48:00,83.134,83.14,83.13,83.13,12800000.0
2007-02-09 04:50:00,83.14,83.14,83.128,83.128,11200000.0
2007-02-09 04:51:00,83.123,83.123,83.025,83.116,14400000.0
2007-02-09 04:52:00,83.113,83.113,83.096,83.096,11200000.0
2007-02-09 04:53:00,83.079,83.09,83.079,83.09,9600000.0
2007-02-09 04:54:00,83.092,83.116,83.092,83.116,13200000.0
2007-02-09 04:55:00,83.116,83.116,83.11,83.112,11200000.0
2007-02-09 04:56:00,83.114,83.121,83.112,83.12,17600000.0
2007-02-09 04:57:00,83.114,83.125,83.106,83.125,11200000.0
2007-02-09 04:58:00,83.118,83.118,83.095,83.095,8000000.0
2007-02-09 04:59:00,83.121,83.15,83.121,83.15,12800000.0
2007-02-09 05:00:00,83.135,83.146,83.119,83.119,11200000.0
2007-02-09 05:01:00,83.118,83.142,83.118,83.139,14400000.0
2007-02-09 05:02:00,83.147,83.147,83.121,83.134,14400000.0
2007-02-09 05:03:00,83.135,83.139,83.117,83.117,12800000.0
2007-02-09 05:04:00,83.121,83.129,83.118,83.125,7400000.0
2007-02-09 05:05:00,83.119,83.126,83.114,83.114,11200000.0
2007-02-09 05:06:00,83.124,83.124,83.112,83.123,11200000.0
2007-02-09 05:07:00,83.104,83.125,83.104,83.117,14400000.0
2007-02-09 05:08:00,83.108,83.119,83.102,83.115,11200000.0
2007-02-09 05:09:00,83.107,83.117,83.107,83.107,17000000.0
2007-02-09 05:10:00,83.11,83.11,83.062,83.078,12800000.0
2007-02-09 05:11:00,83.08,83.093,83.062,83.079,12800000.0
2007-02-09 05:12:00,83.093,83.101,83.092,83.099,12800000.0
2007-02-09 05:14:00,83.096,83.097,83.091,83.096,14400000.0
2007-02-09 05:15:00,83.092,83.092,83.072,83.085,16000000.0
2007-02-09 05:16:00,83.094,83.094,83.022,83.085,16000000.0
2007-02-09 05:17:00,83.096,83.096,83.089,83.092,11200000.0
2007-02-09 05:18:00,83.088,83.098,83.079,83.098,8000000.0
2007-02-09 05:19:00,83.108,83.119,83.108,83.109,16000000.0
2007-02-09 05:20:00,83.109,83.122,83.109,83.116,10600000.0
2007-02-09 05:21:00,83.094,83.104,83.091,83.104,12800000.0
2007-02-09 05:22:00,83.104,83.113,83.104,83.113,11200000.0
2007-02-09 05:23:00,83.105,83.105,83.072,83.072,12800000.0
2007-02-09 05:24:00,83.081,83.103,83.081,83.099,11200000.0
2007-02-09 05:25:00,83.116,83.116,83.101,83.114,12800000.0
2007-02-09 05:26:00,83.121,83.127,83.118,83.121,12800000.0
2007-02-09 05:27:00,83.123,83.126,83.113,83.117,12200000.0
2007-02-09 05:28:00,83.119,83.136,83.115,83.136,11200000.0
2007-02-09 05:29:00,83.126,83.131,83.108,83.108,11200000.0
2007-02-09 05:30:00,83.119,83.123,83.108,83.112,16000000.0
2007-02-09 05:31:00,83.111,83.126,83.11,83.126,17600000.0
2007-02-09 05:32:00,83.125,83.127,83.115,83.121,12800000.0
2007-02-09 05:34:00,83.121,83.123,83.119,83.122,16000000.0
2007-02-09 05:35:00,83.12,83.121,83.112,83.112,11200000.0
2007-02-09 05:36:00,83.113,83.122,83.108,83.109,15400000.0
2007-02-09 05:37:00,83.106,83.125,83.106,83.125,11200000.0
2007-02-09 05:38:00,83.128,83.136,83.114,83.136,15400000.0
2007-02-09 05:39:00,83.134,83.137,83.129,83.132,11200000.0
2007-02-09 05:41:00,83.127,83.131,83.127,83.131,12800000.0
2007-02-09 05:43:00,83.132,83.146,83.132,83.144,11200000.0
2007-02-09 05:44:00,83.151,83.161,83.144,83.161,11200000.0
2007-02-09 05:45:00,83.151,83.157,83.147,83.153,16000000.0
2007-02-09 05:46:00,83.151,83.152,83.141,83.152,17600000.0
2007-02-09 05:48:00,83.161,83.166,83.152,83.166,9600000.0
2007-02-09 05:49:00,83.172,83.187,83.172,83.18,17600000.0
2007-02-09 05:52:00,83.175,83.176,83.164,83.169,12800000.0
2007-02-09 05:54:00,83.157,83.172,83.157,83.167,9600000.0
2007-02-09 05:55:00,83.122,83.189,83.122,83.17,11200000.0
2007-02-09 05:56:00,83.146,83.175,83.146,83.175,12800000.0
2007-02-09 05:57:00,83.179,83.192,83.178,83.192,12800000.0
2007-02-09 05:58:00,83.193,83.195,83.108,83.178,12800000.0
2007-02-09 06:00:00,83.167,83.177,83.159,83.177,8000000.0
2007-02-09 06:01:00,83.178,83.191,83.163,83.191,11200000.0
2007-02-09 06:03:00,83.192,83.192,83.181,83.186,11200000.0
2007-02-09 06:04:00,83.174,83.178,83.163,83.172,15400000.0
2007-02-09 06:05:00,83.173,83.188,83.17,83.177,14400000.0
2007-02-09 06:06:00,83.177,83.184,83.169,83.174,12800000.0
2007-02-09 06:07:00,83.182,83.197,83.182,83.197,11600000.0
2007-02-09 06:08:00,83.187,83.199,83.183,83.199,11200000.0
2007-02-09 06:09:00,83.194,83.195,83.189,83.195,11200000.0
2007-02-09 06:10:00,83.207,83.21,83.122,83.193,11200000.0
2007-02-09 06:11:00,83.202,83.212,83.197,83.212,17600000.0
2007-02-09 06:12:00,83.204,83.204,83.191,83.195,11200000.0
2007-02-09 06:15:00,83.201,83.21,83.201,83.21,8000000.0
2007-02-09 06:16:00,83.211,83.217,83.211,83.217,8000000.0
2007-02-09 06:17:00,83.226,83.231,83.223,83.231,12800000.0
2007-02-09 06:18:00,83.223,83.223,83.202,83.202,12800000.0
2007-02-09 06:19:00,83.2,83.211,83.2,83.211,12800000.0
2007-02-09 06:20:00,83.211,83.211,83.185,83.185,16000000.0
2007-02-09 06:21:00,83.21,83.21,83.199,83.199,12800000.0
2007-02-09 06:23:00,83.193,83.202,83.193,83.2,8000000.0
2007-02-09 06:26:00,83.201,83.202,83.193,83.196,12800000.0
2007-02-09 06:28:00,83.197,83.208,83.197,83.206,8000000.0
2007-02-09 06:29:00,83.203,83.205,83.191,83.191,11200000.0
2007-02-09 06:30:00,83.204,83.213,83.2,83.207,14400000.0
2007-02-09 06:31:00,83.205,83.215,83.201,83.215,14400000.0
2007-02-09 06:32:00,83.213,83.225,83.205,83.215,12800000.0
2007-02-09 06:33:00,83.217,83.217,83.201,83.205,17600000.0
2007-02-09 06:37:00,83.205,83.205,83.194,83.194,12800000.0
2007-02-09 06:38:00,83.203,83.219,83.193,83.219,16000000.0
2007-02-09 06:39:00,83.23,83.231,83.217,83.23,11200000.0
2007-02-09 06:40:00,83.224,83.228,83.22,83.222,9600000.0
2007-02-09 06:41:00,83.232,83.236,83.224,83.236,12800000.0
2007-02-09 06:42:00,83.234,83.234,83.227,83.227,9600000.0
2007-02-09 06:46:00,83.23,83.23,83.214,83.214,12800000.0
2007-02-09 06:47:00,83.199,83.206,83.196,83.2,12800000.0
2007-02-09 06:48:00,83.188,83.213,83.188,83.212,17600000.0
2007-02-09 06:49:00,83.214,83.216,83.206,83.207,17600000.0
2007-02-09 06:51:00,83.211,83.222,83.211,83.222,12800000.0
2007-02-09 06:52:00,83.218,83.226,83.215,83.215,12800000.0
2007-02-09 06:53:00,83.207,83.211,83.193,83.211,17600000.0
2007-02-09 06:56:00,83.217,83.225,83.217,83.223,11200000.0
2007-02-09 06:57:00,83.222,83.222,83.211,83.217,14400000.0
2007-02-09 06:58:00,83.217,83.223,83.217,83.219,12800000.0
2007-02-09 07:00:00,83.22,83.22,83.209,83.212,16000000.0
2007-02-09 07:01:00,83.209,83.224,83.204,83.224,17600000.0
2007-02-09 07:03:00,83.216,83.225,83.215,83.219,12800000.0
2007-02-09 07:04:00,83.195,83.208,83.195,83.208,12800000.0
2007-02-09 07:05:00,83.209,83.209,83.196,83.209,11200000.0
2007-02-09 07:06:00,83.218,83.227,83.216,83.217,12800000.0
2007-02-09 07:07:00,83.215,83.222,83.215,83.222,11200000.0
2007-02-09 07:09:00,83.222,83.222,83.206,83.214,12800000.0
2007-02-09 07:11:00,83.212,83.212,83.193,83.193,12800000.0
2007-02-09 07:12:00,83.183,83.199,83.183,83.184,9600000.0
2007-02-09 07:13:00,83.193,83.211,83.193,83.208,12800000.0
2007-02-09 07:14:00,83.171,83.195,83.171,83.195,11200000.0
2007-02-09 07:15:00,83.195,83.195,83.175,83.175,11200000.0
2007-02-09 07:16:00,83.172,83.185,83.167,83.185,11200000.0
2007-02-09 07:23:00,83.189,83.192,83.182,83.192,11200000.0
2007-02-09 07:27:00,83.182,83.204,83.182,83.204,16000000.0
2007-02-09 07:28:00,83.206,83.218,83.204,83.218,14400000.0
2007-02-09 07:29:00,83.22,83.22,83.206,83.211,11200000.0
2007-02-09 07:30:00,83.212,83.219,83.201,83.219,11200000.0
2007-02-09 07:31:00,83.212,83.222,83.212,83.218,17600000.0
2007-02-09 07:33:00,83.21,83.215,83.21,83.214,8000000.0
2007-02-09 07:35:00,83.193,83.2,83.191,83.194,16000000.0
2007-02-09 07:36:00,83.186,83.211,83.186,83.197,11200000.0
2007-02-09 07:37:00,83.198,83.21,83.198,83.207,11200000.0
2007-02-09 07:38:00,83.21,83.219,83.209,83.219,12800000.0
2007-02-09 07:39:00,83.215,83.219,83.209,83.219,11200000.0
2007-02-09 07:40:00,83.191,83.199,83.19,83.193,11200000.0
2007-02-09 07:41:00,83.189,83.189,83.169,83.169,12800000.0
2007-02-09 07:42:00,83.179,83.193,83.178,83.193,12800000.0
2007-02-09 07:43:00,83.192,83.192,83.174,83.174,12800000.0
2007-02-09 07:44:00,83.184,83.198,83.184,83.196,11200000.0
2007-02-09 07:45:00,83.203,83.208,83.197,83.208,11200000.0
2007-02-09 07:47:00,83.205,83.21,83.197,83.208,14400000.0
2007-02-09 07:48:00,83.223,83.239,83.223,83.234,14800000.0
2007-02-09 07:49:00,83.239,83.246,83.235,83.236,17600000.0
2007-02-09 07:51:00,83.231,83.234,83.212,83.215,12800000.0
2007-02-09 07:52:00,83.213,83.239,83.213,83.239,17600000.0
2007-02-09 07:53:00,83.228,83.228,83.206,83.208,12800000.0
2007-02-09 07:54:00,83.207,83.209,83.206,83.206,11200000.0
2007-02-09 07:55:00,83.203,83.209,83.189,83.208,12800000.0
2007-02-09 07:56:00,83.233,83.24,83.217,83.217,16000000.0
2007-02-09 07:57:00,83.21,83.229,83.21,83.229,11200000.0
2007-02-09 07:58:00,83.234,83.234,83.225,83.229,11200000.0
2007-02-09 08:00:00,83.237,83.242,83.234,83.238,8000000.0
2007-02-09 08:01:00,83.233,83.233,83.192,83.192,8000000.0
2007-02-09 08:02:00,83.19,83.215,83.19,83.215,4800000.0
2007-02-09 08:03:00,83.219,83.222,83.212,83.221,11200000.0
2007-02-09 08:04:00,83.219,83.219,83.2,83.203,17600000.0
2007-02-09 08:05:00,83.201,83.217,83.201,83.207,14400000.0
2007-02-09 08:06:00,83.204,83.21,83.203,83.206,9600000.0
2007-02-09 08:07:00,83.227,83.247,83.227,83.247,11200000.0
2007-02-09 08:08:00,83.232,83.233,83.224,83.226,17600000.0
2007-02-09 08:09:00,83.209,83.232,83.209,83.212,12800000.0
2007-02-09 08:10:00,83.193,83.211,83.193,83.209,12800000.0
2007-02-09 08:11:00,83.201,83.201,83.181,83.189,11200000.0
2007-02-09 08:12:00,83.185,83.206,83.185,83.206,16000000.0
2007-02-09 08:13:00,83.213,83.22,83.211,83.214,11200000.0
2007-02-09 08:14:00,83.225,83.23,83.225,83.226,12800000.0
2007-02-09 08:15:00,83.24,83.247,83.228,83.23,16000000.0
2007-02-09 08:16:00,83.239,83.244,83.228,83.244,11200000.0
2007-02-09 08:17:00,83.234,83.234,83.205,83.207,12800000.0
2007-02-09 08:18:00,83.183,83.201,83.183,83.197,13200000.0
2007-02-09 08:19:00,83.196,83.205,83.187,83.192,14400000.0
2007-02-09 08:20:00,83.207,83.208,83.191,83.201,16400000.0
2007-02-09 08:22:00,83.198,83.203,83.187,83.187,11200000.0
2007-02-09 08:23:00,83.185,83.197,83.18,83.196,11200000.0
2007-02-09 08:27:00,83.185,83.204,83.185,83.186,12800000.0
2007-02-09 08:28:00,83.203,83.203,83.182,83.194,11200000.0
2007-02-09 08:29:00,83.192,83.196,83.183,83.183,14400000.0
2007-02-09 08:30:00,83.171,83.174,83.155,83.173,11200000.0
2007-02-09 08:31:00,83.175,83.188,83.175,83.187,12800000.0
2007-02-09 08:33:00,83.188,83.188,83.175,83.183,11200000.0
2007-02-09 08:34:00,83.194,83.198,83.188,83.195,9600000.0
2007-02-09 08:36:00,83.192,83.2,83.186,83.186,17600000.0
2007-02-09 08:37:00,83.187,83.192,83.183,83.183,11200000.0
2007-02-09 08:38:00,83.179,83.185,83.175,83.181,11200000.0
2007-02-09 08:39:00,83.151,83.187,83.151,83.187,16000000.0
2007-02-09 08:40:00,83.181,83.181,83.161,83.161,16000000.0
2007-02-09 08:41:00,83.18,83.193,83.174,83.174,18000000.0
2007-02-09 08:42:00,83.183,83.184,83.172,83.177,12800000.0
2007-02-09 08:43:00,83.169,83.179,83.163,83.167,12800000.0
2007-02-09 08:44:00,83.157,83.169,83.128,83.128,12800000.0
2007-02-09 08:45:00,83.139,83.171,83.139,83.151,16000000.0
2007-02-09 08:46:00,83.152,83.178,83.152,83.178,11200000.0
2007-02-09 08:47:00,83.174,83.174,83.157,83.169,11200000.0
2007-02-09 08:48:00,83.168,83.17,83.157,83.159,12800000.0
2007-02-09 08:49:00,83.168,83.173,83.162,83.17,17600000.0
2007-02-09 08:50:00,83.166,83.172,83.162,83.162,12800000.0
2007-02-09 08:51:00,83.161,83.165,83.151,83.151,17600000.0
2007-02-09 08:52:00,83.146,83.146,83.129,83.135,11200000.0
2007-02-09 08:53:00,83.136,83.136,83.118,83.118,16000000.0
2007-02-09 08:54:00,83.138,83.138,83.103,83.103,9600000.0
2007-02-09 08:55:00,83.079,83.079,83.058,83.058,16000000.0
2007-02-09 08:56:00,83.051,83.051,83.033,83.049,10600000.0
2007-02-09 08:57:00,83.041,83.071,83.041,83.071,11200000.0
2007-02-09 08:58:00,83.08,83.08,83.059,83.061,14400000.0
2007-02-09 08:59:00,83.053,83.055,83.026,83.033,12200000.0
2007-02-09 09:00:00,83.025,83.025,82.989,82.989,17600000.0
2007-02-09 09:01:00,82.99,83.044,82.99,83.044,11200000.0
2007-02-09 09:02:00,83.052,83.052,83.031,83.031,11200000.0
2007-02-09 09:03:00,83.035,83.056,83.03,83.056,16000000.0
2007-02-09 09:04:00,83.046,83.081,83.046,83.081,11200000.0
2007-02-09 09:05:00,83.08,83.112,83.078,83.112,11200000.0
2007-02-09 09:06:00,83.111,83.113,83.085,83.1,12200000.0
2007-02-09 09:07:00,83.103,83.103,83.087,83.087,12800000.0
2007-02-09 09:08:00,83.087,83.091,83.08,83.091,12800000.0
2007-02-09 09:09:00,83.103,83.104,83.086,83.104,17600000.0
2007-02-09 09:10:00,83.096,83.116,83.096,83.115,12800000.0
2007-02-09 09:11:00,83.106,83.106,83.095,83.1,12800000.0
2007-02-09 09:12:00,83.094,83.096,83.089,83.096,12800000.0
2007-02-09 09:13:00,83.098,83.104,83.096,83.096,11200000.0
2007-02-09 09:14:00,83.094,83.098,83.068,83.068,11200000.0
2007-02-09 09:15:00,83.063,83.073,83.06,83.064,11200000.0
2007-02-09 09:16:00,83.069,83.079,83.068,83.075,12800000.0
2007-02-09 09:17:00,83.082,83.085,83.078,83.085,11200000.0
2007-02-09 09:18:00,83.077,83.077,83.05,83.064,14400000.0
2007-02-09 09:19:00,83.054,83.063,83.047,83.063,12800000.0
2007-02-09 09:20:00,83.046,83.064,83.045,83.046,16000000.0
2007-02-09 09:21:00,83.033,83.038,83.029,83.03,11200000.0
2007-02-09 09:22:00,83.017,83.029,83.011,83.024,17600000.0
2007-02-09 09:23:00,83.031,83.038,83.017,83.038,12800000.0
2007-02-09 09:24:00,82.955,83.084,82.955,83.044,11200000.0
2007-02-09 09:25:00,83.04,83.05,83.04,83.04,12800000.0
2007-02-09 09:26:00,83.031,83.039,83.022,83.037,11200000.0
2007-02-09 09:27:00,83.023,83.029,83.016,83.029,11200000.0
2007-02-09 09:28:00,83.025,83.025,82.998,82.998,12800000.0
2007-02-09 09:29:00,82.987,83.008,82.987,83.008,10600000.0
2007-02-09 09:30:00,83.016,83.016,82.992,82.992,12200000.0
2007-02-09 09:31:00,82.976,82.994,82.976,82.994,12800000.0
2007-02-09 09:32:00,82.988,82.996,82.967,82.967,14400000.0
2007-02-09 09:33:00,82.967,82.967,82.938,82.938,12800000.0
2007-02-09 09:34:00,82.926,82.926,82.866,82.866,11200000.0
2007-02-09 09:35:00,82.881,82.91,82.881,82.901,12800000.0
2007-02-09 09:36:00,82.901,82.912,82.898,82.898,9600000.0
2007-02-09 09:37:00,82.924,82.945,82.881,82.916,16000000.0
2007-02-09 09:38:00,82.887,82.908,82.887,82.908,11200000.0
2007-02-09 09:39:00,82.906,82.909,82.896,82.909,12800000.0
2007-02-09 09:40:00,82.911,82.918,82.899,82.916,14400000.0
2007-02-09 09:41:00,82.912,82.913,82.907,82.913,11200000.0
2007-02-09 09:42:00,82.876,82.876,82.83,82.839,16000000.0
2007-02-09 09:43:00,82.834,82.834,82.823,82.825,12800000.0
2007-02-09 09:44:00,82.808,82.808,82.756,82.756,12800000.0
2007-02-09 09:45:00,82.744,82.744,82.653,82.653,12800000.0
2007-02-09 09:46:00,82.671,82.671,82.647,82.649,11200000.0
2007-02-09 09:47:00,82.667,82.679,82.657,82.666,12200000.0
2007-02-09 09:48:00,82.648,82.648,82.59,82.593,11200000.0
2007-02-09 09:49:00,82.616,82.623,82.607,82.617,12800000.0
2007-02-09 09:50:00,82.596,82.596,82.577,82.577,16000000.0
2007-02-09 09:51:00,82.566,82.59,82.553,82.553,16000000.0
2007-02-09 09:52:00,82.558,82.558,82.511,82.532,14400000.0
2007-02-09 09:53:00,82.523,82.534,82.507,82.509,12800000.0
2007-02-09 09:54:00,82.482,82.482,82.421,82.421,17600000.0
2007-02-09 09:55:00,82.446,82.491,82.446,82.491,11200000.0
2007-02-09 09:56:00,82.535,82.546,82.533,82.545,14400000.0
2007-02-09 09:57:00,82.577,82.643,82.577,82.643,17600000.0
2007-02-09 09:58:00,82.629,82.629,82.507,82.604,17600000.0
2007-02-09 09:59:00,82.601,82.601,82.581,82.581,17600000.0
2007-02-09 10:00:00,82.589,82.589,82.574,82.589,11200000.0
2007-02-09 10:01:00,82.572,82.582,82.564,82.565,12800000.0
2007-02-09 10:02:00,82.573,82.585,82.568,82.568,16000000.0
2007-02-09 10:03:00,82.536,82.555,82.528,82.555,11200000.0
2007-02-09 10:04:00,82.541,82.542,82.533,82.533,8000000.0
2007-02-09 10:05:00,82.528,82.528,82.505,82.515,14400000.0
2007-02-09 10:06:00,82.523,82.535,82.523,82.535,16000000.0
2007-02-09 10:07:00,82.543,82.551,82.529,82.551,12800000.0
2007-02-09 10:08:00,82.558,82.583,82.558,82.583,11200000.0
2007-02-09 10:09:00,82.586,82.586,82.567,82.579,12200000.0
2007-02-09 10:10:00,82.609,82.623,82.598,82.623,17600000.0
2007-02-09 10:11:00,82.633,82.672,82.632,82.672,11200000.0
2007-02-09 10:12:00,82.685,82.685,82.665,82.672,12800000.0
2007-02-09 10:13:00,82.676,82.676,82.66,82.66,12200000.0
2007-02-09 10:14:00,82.68,82.68,82.657,82.657,11200000.0
2007-02-09 10:15:00,82.66,82.7,82.66,82.7,12800000.0
2007-02-09 10:16:00,82.687,82.687,82.657,82.657,12800000.0
2007-02-09 10:17:00,82.651,82.659,82.649,82.651,11200000.0
2007-02-09 10:18:00,82.658,82.686,82.648,82.686,11200000.0
2007-02-09 10:19:00,82.715,82.747,82.715,82.747,11200000.0
2007-02-09 10:20:00,82.758,82.787,82.758,82.787,17600000.0
2007-02-09 10:21:00,82.773,82.819,82.773,82.819,16000000.0
2007-02-09 10:22:00,82.807,82.807,82.789,82.789,11200000.0
2007-02-09 10:23:00,82.781,82.787,82.768,82.787,11200000.0
2007-02-09 10:24:00,82.789,82.826,82.789,82.826,12800000.0
2007-02-09 10:25:00,82.834,82.834,82.815,82.832,11200000.0
2007-02-09 10:26:00,82.846,82.849,82.844,82.848,8000000.0
2007-02-09 10:27:00,82.853,82.866,82.853,82.866,11200000.0
2007-02-09 10:28:00,82.876,82.894,82.874,82.894,12800000.0
2007-02-09 10:29:00,82.889,82.889,82.855,82.855,11200000.0
2007-02-09 10:30:00,82.845,82.848,82.836,82.838,8000000.0
2007-02-09 10:31:00,82.852,82.852,82.834,82.849,12800000.0
2007-02-09 10:32:00,82.837,82.842,82.825,82.825,17600000.0
2007-02-09 10:33:00,82.818,82.831,82.818,82.831,11200000.0
2007-02-09 10:34:00,82.829,82.829,82.81,82.814,11200000.0
2007-02-09 10:35:00,82.816,82.822,82.816,82.82,11200000.0
2007-02-09 10:36:00,82.824,82.829,82.824,82.829,11200000.0
2007-02-09 10:37:00,82.818,82.818,82.719,82.792,11200000.0
2007-02-09 10:38:00,82.801,82.806,82.786,82.803,12800000.0
2007-02-09 10:39:00,82.797,82.806,82.796,82.799,11200000.0
2007-02-09 10:40:00,82.792,82.803,82.786,82.801,16000000.0
2007-02-09 10:41:00,82.813,82.83,82.813,82.83,12800000.0
2007-02-09 10:42:00,82.84,82.84,82.815,82.823,11200000.0
2007-02-09 10:43:00,82.809,82.81,82.792,82.81,11200000.0
2007-02-09 10:44:00,82.788,82.797,82.788,82.797,12800000.0
2007-02-09 10:45:00,82.783,82.797,82.783,82.797,12800000.0
2007-02-09 10:46:00,82.804,82.804,82.798,82.799,12800000.0
2007-02-09 10:47:00,82.794,82.805,82.776,82.805,12800000.0
2007-02-09 10:48:00,82.827,82.841,82.827,82.838,12800000.0
2007-02-09 10:49:00,82.829,82.841,82.829,82.841,11200000.0
2007-02-09 10:50:00,82.855,82.86,82.844,82.853,16000000.0
2007-02-09 10:51:00,82.883,82.89,82.882,82.889,17600000.0
2007-02-09 10:52:00,82.884,82.906,82.884,82.903,11200000.0
2007-02-09 10:53:00,82.911,82.914,82.898,82.903,11200000.0
2007-02-09 10:54:00,82.929,82.961,82.925,82.961,17000000.0
2007-02-09 10:55:00,82.96,82.97,82.955,82.963,11000000.0
2007-02-09 10:56:00,82.969,82.97,82.958,82.958,17600000.0
2007-02-09 10:57:00,82.946,82.955,82.928,82.928,16000000.0
2007-02-09 10:58:00,82.918,82.928,82.835,82.924,12200000.0
2007-02-09 10:59:00,82.905,82.918,82.905,82.909,11200000.0
2007-02-09 11:00:00,82.911,82.911,82.888,82.888,12800000.0
2007-02-09 11:01:00,82.872,82.872,82.853,82.862,12800000.0
2007-02-09 11:02:00,82.858,82.867,82.853,82.867,16000000.0
2007-02-09 11:03:00,82.864,82.877,82.861,82.874,12800000.0
2007-02-09 11:04:00,82.858,82.862,82.854,82.856,14400000.0
2007-02-09 11:05:00,82.859,82.876,82.853,82.864,17600000.0
2007-02-09 11:06:00,82.859,82.862,82.845,82.862,17600000.0
2007-02-09 11:07:00,82.856,82.862,82.836,82.862,17600000.0
2007-02-09 11:08:00,82.797,82.863,82.797,82.84,11200000.0
2007-02-09 11:09:00,82.834,82.851,82.833,82.836,17600000.0
2007-02-09 11:10:00,82.843,82.858,82.843,82.855,12800000.0
2007-02-09 11:11:00,82.853,82.885,82.853,82.885,11200000.0
2007-02-09 11:12:00,82.896,82.919,82.895,82.913,17600000.0
2007-02-09 11:13:00,82.935,82.976,82.935,82.976,14400000.0
2007-02-09 11:14:00,82.983,82.983,82.973,82.983,11200000.0
2007-02-09 11:15:00,82.976,82.981,82.962,82.969,11200000.0
2007-02-09 11:16:00,82.943,82.943,82.903,82.903,12800000.0
2007-02-09 11:17:00,82.906,82.92,82.902,82.904,11200000.0
2007-02-09 11:18:00,82.894,82.905,82.894,82.895,12800000.0
2007-02-09 11:19:00,82.892,82.892,82.872,82.872,17600000.0
2007-02-09 11:20:00,82.867,82.867,82.845,82.845,12800000.0
2007-02-09 11:21:00,82.85,82.858,82.848,82.855,14400000.0
2007-02-09 11:22:00,82.837,82.847,82.835,82.845,12800000.0
2007-02-09 11:23:00,82.87,82.87,82.841,82.841,10600000.0
2007-02-09 11:24:00,82.834,82.834,82.773,82.791,12800000.0
2007-02-09 11:25:00,82.773,82.78,82.766,82.77,17600000.0
2007-02-09 11:26:00,82.784,82.805,82.784,82.801,14400000.0
2007-02-09 11:27:00,82.798,82.799,82.784,82.789,11200000.0
2007-02-09 11:29:00,82.789,82.842,82.789,82.842,14400000.0
2007-02-09 11:30:00,82.854,82.855,82.844,82.844,14400000.0
2007-02-09 11:31:00,82.839,82.847,82.823,82.823,11200000.0
2007-02-09 11:32:00,82.822,82.835,82.819,82.819,17600000.0
2007-02-09 11:33:00,82.815,82.82,82.809,82.809,12800000.0
2007-02-09 11:34:00,82.805,82.805,82.791,82.791,12800000.0
2007-02-09 11:35:00,82.799,82.799,82.753,82.753,11200000.0
2007-02-09 11:36:00,82.726,82.769,82.722,82.769,12800000.0
2007-02-09 11:37:00,82.747,82.75,82.743,82.743,11200000.0
2007-02-09 11:38:00,82.733,82.748,82.733,82.748,11200000.0
2007-02-09 11:39:00,82.756,82.756,82.729,82.74,11200000.0
2007-02-09 11:40:00,82.74,82.76,82.74,82.76,11200000.0
2007-02-09 11:41:00,82.781,82.781,82.746,82.746,16000000.0
2007-02-09 11:42:00,82.73,82.754,82.73,82.754,17600000.0
2007-02-09 11:43:00,82.77,82.77,82.73,82.73,11200000.0
2007-02-09 11:44:00,82.706,82.738,82.706,82.738,11200000.0
2007-02-09 11:45:00,82.74,82.74,82.731,82.731,14400000.0
2007-02-09 11:46:00,82.72,82.722,82.71,82.722,11200000.0
2007-02-09 11:47:00,82.742,82.763,82.736,82.763,17600000.0
2007-02-09 11:48:00,82.766,82.766,82.744,82.748,11200000.0
2007-02-09 11:49:00,82.753,82.777,82.753,82.776,12800000.0
2007-02-09 11:50:00,82.78,82.78,82.767,82.776,12800000.0
2007-02-09 11:51:00,82.782,82.782,82.754,82.754,11200000.0
2007-02-09 11:52:00,82.773,82.777,82.771,82.777,11200000.0
2007-02-09 11:53:00,82.768,82.773,82.756,82.772,16000000.0
2007-02-09 11:54:00,82.784,82.786,82.778,82.783,14400000.0
2007-02-09 11:55:00,82.793,82.798,82.73,82.791,10600000.0
2007-02-09 11:56:00,82.791,82.793,82.781,82.783,12800000.0
2007-02-09 11:57:00,82.764,82.786,82.761,82.778,12800000.0
2007-02-09 11:58:00,82.787,82.787,82.76,82.76,11200000.0
2007-02-09 11:59:00,82.767,82.787,82.767,82.782,11200000.0
2007-02-09 12:00:00,82.786,82.786,82.776,82.786,11200000.0
2007-02-09 12:01:00,82.771,82.771,82.757,82.757,11200000.0
2007-02-09 12:02:00,82.766,82.766,82.752,82.759,14400000.0
2007-02-09 12:03:00,82.772,82.78,82.767,82.768,11200000.0
2007-02-09 12:04:00,82.764,82.787,82.762,82.787,17600000.0
2007-02-09 12:05:00,82.788,82.788,82.766,82.772,17600000.0
2007-02-09 12:07:00,82.782,82.8,82.777,82.777,11200000.0
2007-02-09 12:08:00,82.775,82.775,82.761,82.761,11200000.0
2007-02-09 12:09:00,82.795,82.819,82.793,82.797,14800000.0
2007-02-09 12:10:00,82.793,82.793,82.769,82.769,11200000.0
2007-02-09 12:11:00,82.772,82.772,82.748,82.748,12800000.0
2007-02-09 12:12:00,82.744,82.744,82.729,82.729,11200000.0
2007-02-09 12:13:00,82.725,82.731,82.719,82.724,11200000.0
2007-02-09 12:14:00,82.723,82.727,82.719,82.727,12800000.0
2007-02-09 12:15:00,82.726,82.734,82.726,82.734,12800000.0
2007-02-09 12:16:00,82.714,82.721,82.698,82.698,12800000.0
2007-02-09 12:17:00,82.66,82.668,82.601,82.646,17600000.0
2007-02-09 12:18:00,82.638,82.66,82.635,82.654,16000000.0
2007-02-09 12:19:00,82.665,82.672,82.657,82.667,13200000.0
2007-02-09 12:20:00,82.666,82.67,82.66,82.666,14400000.0
2007-02-09 12:21:00,82.698,82.702,82.694,82.697,11200000.0
2007-02-09 12:22:00,82.686,82.691,82.68,82.687,16000000.0
2007-02-09 12:23:00,82.698,82.714,82.691,82.714,14400000.0
2007-02-09 12:24:00,82.695,82.702,82.691,82.691,12800000.0
2007-02-09 12:25:00,82.709,82.713,82.706,82.713,11200000.0
2007-02-09 12:26:00,82.702,82.704,82.698,82.7,11200000.0
2007-02-09 12:27:00,82.702,82.718,82.702,82.718,11200000.0
2007-02-09 12:28:00,82.721,82.739,82.721,82.734,12800000.0
2007-02-09 12:29:00,82.719,82.734,82.719,82.734,17000000.0
2007-02-09 12:30:00,82.737,82.74,82.725,82.74,17600000.0
2007-02-09 12:31:00,82.732,82.732,82.705,82.711,12800000.0
2007-02-09 12:32:00,82.696,82.718,82.696,82.718,12800000.0
2007-02-09 12:34:00,82.733,82.736,82.729,82.735,12800000.0
2007-02-09 12:35:00,82.736,82.743,82.727,82.732,11200000.0
2007-02-09 12:36:00,82.734,82.74,82.73,82.73,11200000.0
2007-02-09 12:37:00,82.725,82.745,82.725,82.736,11200000.0
2007-02-09 12:38:00,82.756,82.762,82.67,82.758,17600000.0
2007-02-09 12:39:00,82.729,82.734,82.724,82.734,16000000.0
2007-02-09 12:40:00,82.739,82.756,82.729,82.756,15400000.0
2007-02-09 12:41:00,82.757,82.759,82.753,82.755,12800000.0
2007-02-09 12:42:00,82.736,82.746,82.736,82.745,14400000.0
2007-02-09 12:43:00,82.739,82.785,82.739,82.785,12800000.0
2007-02-09 12:44:00,82.762,82.785,82.762,82.781,17600000.0
2007-02-09 12:45:00,82.777,82.777,82.757,82.772,16000000.0
2007-02-09 12:46:00,82.772,82.772,82.761,82.763,12800000.0
2007-02-09 12:47:00,82.768,82.768,82.749,82.762,12800000.0
2007-02-09 12:48:00,82.756,82.763,82.753,82.763,12800000.0
2007-02-09 12:49:00,82.763,82.785,82.758,82.785,16000000.0
2007-02-09 12:50:00,82.795,82.802,82.79,82.8,14400000.0
2007-02-09 12:51:00,82.797,82.802,82.789,82.789,11200000.0
2007-02-09 12:52:00,82.808,82.808,82.785,82.785,10600000.0
2007-02-09 12:53:00,82.777,82.796,82.777,82.794,11200000.0
2007-02-09 12:54:00,82.803,82.803,82.779,82.779,12800000.0
2007-02-09 12:55:00,82.772,82.774,82.763,82.774,16000000.0
2007-02-09 12:56:00,82.767,82.767,82.746,82.746,11200000.0
2007-02-09 12:57:00,82.741,82.761,82.741,82.761,11200000.0
2007-02-09 12:58:00,82.77,82.77,82.749,82.762,17600000.0
2007-02-09 12:59:00,82.768,82.823,82.766,82.818,16000000.0
2007-02-09 13:00:00,82.817,82.826,82.814,82.821,12800000.0
2007-02-09 13:01:00,82.806,82.806,82.778,82.778,14400000.0
2007-02-09 13:02:00,82.782,82.785,82.773,82.777,13200000.0
2007-02-09 13:03:00,82.788,82.805,82.786,82.805,16000000.0
2007-02-09 13:04:00,82.807,82.812,82.806,82.811,11200000.0
2007-02-09 13:05:00,82.805,82.805,82.798,82.805,12800000.0
2007-02-09 13:06:00,82.8,82.8,82.694,82.694,12800000.0
2007-02-09 13:07:00,82.776,82.778,82.75,82.75,14400000.0
2007-02-09 13:08:00,82.745,82.757,82.745,82.756,17600000.0
2007-02-09 13:09:00,82.776,82.784,82.772,82.784,12800000.0
2007-02-09 13:10:00,82.777,82.779,82.749,82.767,16000000.0
2007-02-09 13:11:00,82.758,82.767,82.758,82.762,11200000.0
2007-02-09 13:12:00,82.753,82.753,82.741,82.744,12800000.0
2007-02-09 13:13:00,82.734,82.734,82.699,82.699,17600000.0
2007-02-09 13:14:00,82.702,82.702,82.67,82.67,12800000.0
2007-02-09 13:15:00,82.676,82.685,82.665,82.685,12800000.0
2007-02-09 13:16:00,82.686,82.696,82.679,82.696,17600000.0
2007-02-09 13:17:00,82.685,82.698,82.683,82.698,12800000.0
2007-02-09 13:18:00,82.699,82.715,82.693,82.715,11200000.0
2007-02-09 13:19:00,82.731,82.734,82.726,82.726,16000000.0
2007-02-09 13:20:00,82.729,82.734,82.72,82.734,9000000.0
2007-02-09 13:21:00,82.74,82.74,82.725,82.733,11200000.0
2007-02-09 13:22:00,82.727,82.734,82.709,82.709,14400000.0
2007-02-09 13:23:00,82.713,82.713,82.701,82.701,12800000.0
2007-02-09 13:24:00,82.701,82.704,82.634,82.704,8000000.0
2007-02-09 13:25:00,82.719,82.722,82.711,82.711,17600000.0
2007-02-09 13:26:00,82.721,82.728,82.718,82.728,17600000.0
2007-02-09 13:27:00,82.739,82.746,82.733,82.744,12800000.0
2007-02-09 13:28:00,82.75,82.75,82.655,82.742,16000000.0
2007-02-09 13:31:00,82.735,82.758,82.735,82.758,11200000.0
2007-02-09 13:32:00,82.741,82.757,82.74,82.757,11200000.0
2007-02-09 13:33:00,82.746,82.746,82.736,82.741,19200000.0
2007-02-09 13:35:00,82.765,82.775,82.765,82.766,36800000.0
2007-02-09 13:36:00,82.765,82.766,82.76,82.76,17600000.0
2007-02-09 13:37:00,82.763,82.786,82.763,82.786,14400000.0
2007-02-09 13:38:00,82.772,82.779,82.768,82.779,33600000.0
2007-02-09 13:39:00,82.767,82.794,82.767,82.79,13800000.0
2007-02-09 13:40:00,82.809,82.835,82.809,82.835,40000000.0
2007-02-09 13:41:00,82.827,82.828,82.808,82.828,16000000.0
2007-02-09 13:42:00,82.833,82.853,82.833,82.837,11200000.0
2007-02-09 13:43:00,82.846,82.849,82.822,82.841,27200000.0
2007-02-09 13:44:00,82.843,82.85,82.838,82.838,33600000.0
2007-02-09 13:45:00,82.838,82.861,82.838,82.858,20800000.0
2007-02-09 13:46:00,82.86,82.866,82.856,82.86,24000000.0
2007-02-09 13:47:00,82.857,82.865,82.857,82.864,12800000.0
2007-02-09 13:48:00,82.86,82.86,82.819,82.819,12800000.0
2007-02-09 13:49:00,82.813,82.845,82.813,82.843,17600000.0
2007-02-09 13:50:00,82.829,82.829,82.809,82.809,11200000.0
2007-02-09 13:51:00,82.832,82.837,82.826,82.826,24000000.0
2007-02-09 13:52:00,82.837,82.842,82.825,82.825,12800000.0
2007-02-09 13:53:00,82.83,82.841,82.821,82.821,17600000.0
2007-02-09 13:54:00,82.807,82.81,82.799,82.81,25600000.0
2007-02-09 13:55:00,82.807,82.811,82.803,82.809,14400000.0
2007-02-09 13:56:00,82.825,82.853,82.825,82.847,14400000.0
2007-02-09 13:57:00,82.858,82.865,82.854,82.865,28800000.0
2007-02-09 13:58:00,82.87,82.87,82.86,82.864,14400000.0
2007-02-09 13:59:00,82.866,82.876,82.864,82.867,32000000.0
2007-02-09 14:00:00,82.859,82.859,82.842,82.842,48000000.0
2007-02-09 14:01:00,82.85,82.854,82.847,82.853,31400000.0
2007-02-09 14:02:00,82.852,82.852,82.846,82.852,14400000.0
2007-02-09 14:03:00,82.846,82.846,82.839,82.839,14400000.0
2007-02-09 14:04:00,82.842,82.842,82.82,82.82,11200000.0
2007-02-09 14:05:00,82.817,82.827,82.815,82.827,22800000.0
2007-02-09 14:06:00,82.834,82.856,82.825,82.856,36800000.0
2007-02-09 14:07:00,82.863,82.867,82.85,82.852,40000000.0
2007-02-09 14:08:00,82.843,82.859,82.833,82.858,16000000.0
2007-02-09 14:09:00,82.861,82.861,82.839,82.844,33000000.0
2007-02-09 14:10:00,82.842,82.855,82.842,82.849,33600000.0
2007-02-09 14:11:00,82.835,82.842,82.83,82.842,14400000.0
2007-02-09 14:12:00,82.842,82.85,82.835,82.841,27200000.0
2007-02-09 14:13:00,82.842,82.855,82.837,82.855,14400000.0
2007-02-09 14:14:00,82.856,82.856,82.833,82.833,12800000.0
2007-02-09 14:15:00,82.84,82.854,82.84,82.849,28800000.0
2007-02-09 14:16:00,82.856,82.856,82.835,82.852,25600000.0
2007-02-09 14:17:00,82.839,82.843,82.827,82.827,12800000.0
2007-02-09 14:18:00,82.828,82.837,82.825,82.837,16000000.0
2007-02-09 14:19:00,82.834,82.834,82.815,82.825,12200000.0
2007-02-09 14:20:00,82.829,82.836,82.822,82.836,25600000.0
2007-02-09 14:21:00,82.839,82.841,82.832,82.841,28800000.0
2007-02-09 14:22:00,82.834,82.841,82.829,82.836,11600000.0
2007-02-09 14:23:00,82.82,82.827,82.814,82.827,48000000.0
2007-02-09 14:24:00,82.828,82.828,82.806,82.811,12800000.0
2007-02-09 14:25:00,82.825,82.829,82.811,82.814,12800000.0
2007-02-09 14:26:00,82.809,82.833,82.809,82.831,12800000.0
2007-02-09 14:27:00,82.829,82.829,82.812,82.815,17600000.0
2007-02-09 14:28:00,82.798,82.798,82.784,82.794,11200000.0
2007-02-09 14:29:00,82.803,82.877,82.803,82.877,36800000.0
2007-02-09 14:30:00,82.882,82.927,82.878,82.927,22400000.0
2007-02-09 14:31:00,82.92,82.921,82.915,82.92,20800000.0
2007-02-09 14:32:00,82.949,82.949,82.93,82.93,8000000.0
2007-02-09 14:33:00,82.941,82.965,82.941,82.965,24000000.0
2007-02-09 14:34:00,82.972,82.98,82.97,82.976,12800000.0
2007-02-09 14:35:00,82.96,82.962,82.955,82.962,14400000.0
2007-02-09 14:36:00,82.945,82.966,82.943,82.963,11200000.0
2007-02-09 14:37:00,82.958,82.963,82.95,82.963,11200000.0
2007-02-09 14:38:00,82.958,82.985,82.958,82.97,55400000.0
2007-02-09 14:39:00,82.961,82.981,82.961,82.981,12800000.0
2007-02-09 14:40:00,82.98,82.992,82.971,82.988,14400000.0
2007-02-09 14:41:00,83.001,83.012,82.996,82.996,56000000.0
2007-02-09 14:42:00,83.023,83.033,83.02,83.031,12800000.0
2007-02-09 14:43:00,83.032,83.032,83.021,83.021,25000000.0
2007-02-09 14:44:00,83.03,83.03,83.01,83.01,12800000.0
2007-02-09 14:45:00,83.011,83.027,83.011,83.021,11600000.0
2007-02-09 14:46:00,83.028,83.039,83.028,83.039,11200000.0
2007-02-09 14:47:00,83.042,83.079,83.036,83.079,16000000.0
2007-02-09 14:48:00,83.069,83.069,83.044,83.044,19200000.0
2007-02-09 14:49:00,83.031,83.033,82.983,82.983,32000000.0
2007-02-09 14:50:00,82.927,82.927,82.908,82.92,28800000.0
2007-02-09 14:51:00,82.912,82.912,82.894,82.901,32000000.0
2007-02-09 14:52:00,82.891,82.891,82.828,82.828,12800000.0
2007-02-09 14:53:00,82.811,82.834,82.811,82.834,18000000.0
2007-02-09 14:54:00,82.835,82.841,82.833,82.841,12800000.0
2007-02-09 14:55:00,82.847,82.852,82.845,82.847,16000000.0
2007-02-09 14:56:00,82.836,82.845,82.835,82.835,12800000.0
2007-02-09 14:57:00,82.845,82.85,82.839,82.839,12800000.0
2007-02-09 14:58:00,82.854,82.854,82.829,82.844,17600000.0
2007-02-09 14:59:00,82.831,82.841,82.83,82.841,15400000.0
2007-02-09 15:00:00,82.843,82.843,82.834,82.835,14400000.0
2007-02-09 15:01:00,82.83,82.836,82.821,82.821,12800000.0
2007-02-09 15:02:00,82.833,82.864,82.832,82.864,27200000.0
2007-02-09 15:03:00,82.873,82.873,82.858,82.858,12800000.0
2007-02-09 15:04:00,82.865,82.865,82.85,82.852,11200000.0
2007-02-09 15:05:00,82.837,82.837,82.815,82.815,11600000.0
2007-02-09 15:06:00,82.859,82.892,82.859,82.885,11200000.0
2007-02-09 15:07:00,82.88,82.88,82.858,82.877,25600000.0
2007-02-09 15:08:00,82.896,82.9,82.896,82.9,3200000.0
2007-02-09 15:09:00,82.917,82.922,82.904,82.904,16000000.0
2007-02-09 15:10:00,82.889,82.895,82.883,82.883,12800000.0
2007-02-09 15:11:00,82.878,82.886,82.871,82.871,32000000.0
2007-02-09 15:12:00,82.865,82.87,82.858,82.87,12800000.0
2007-02-09 15:13:00,82.857,82.864,82.85,82.864,44800000.0
2007-02-09 15:14:00,82.857,82.896,82.842,82.896,35200000.0
2007-02-09 15:15:00,82.906,82.906,82.889,82.896,22800000.0
2007-02-09 15:16:00,82.893,82.893,82.858,82.858,36800000.0
2007-02-09 15:17:00,82.879,82.883,82.869,82.869,22400000.0
2007-02-09 15:18:00,82.874,82.874,82.848,82.856,22400000.0
2007-02-09 15:19:00,82.846,82.861,82.846,82.861,16000000.0
2007-02-09 15:20:00,82.872,82.887,82.872,82.873,24000000.0
2007-02-09 15:21:00,82.862,82.872,82.849,82.872,14400000.0
2007-02-09 15:22:00,82.89,82.896,82.883,82.885,12800000.0
2007-02-09 15:23:00,82.871,82.871,82.854,82.869,48000000.0
2007-02-09 15:24:00,82.871,82.883,82.853,82.853,25600000.0
2007-02-09 15:25:00,82.86,82.865,82.85,82.85,27200000.0
2007-02-09 15:26:00,82.859,82.879,82.859,82.874,40000000.0
2007-02-09 15:27:00,82.863,82.864,82.859,82.864,28800000.0
2007-02-09 15:28:00,82.864,82.873,82.858,82.873,70400000.0
2007-02-09 15:29:00,82.875,82.875,82.783,82.87,46400000.0
2007-02-09 15:30:00,82.797,82.919,82.789,82.789,115000000.0
2007-02-09 15:31:00,82.897,82.907,82.89,82.905,60800000.0
2007-02-09 15:32:00,82.915,82.918,82.911,82.917,30400000.0
2007-02-09 15:33:00,82.909,82.909,82.892,82.892,30400000.0
2007-02-09 15:34:00,82.89,82.907,82.89,82.902,22400000.0
2007-02-09 15:35:00,82.905,82.907,82.894,82.896,33600000.0
2007-02-09 15:36:00,82.894,82.908,82.894,82.902,32000000.0
2007-02-09 15:37:00,82.894,82.905,82.891,82.905,30400000.0
2007-02-09 15:38:00,82.903,82.91,82.901,82.908,58600000.0
2007-02-09 15:39:00,82.913,82.916,82.908,82.913,36800000.0
2007-02-09 15:40:00,82.903,82.903,82.894,82.903,35200000.0
2007-02-09 15:41:00,82.92,82.925,82.914,82.918,25600000.0
2007-02-09 15:42:00,82.916,82.922,82.915,82.922,42600000.0
2007-02-09 15:43:00,82.92,82.929,82.918,82.923,27200000.0
2007-02-09 15:45:00,82.928,82.931,82.912,82.923,16000000.0
2007-02-09 15:46:00,82.917,82.921,82.917,82.921,14400000.0
2007-02-09 15:47:00,82.928,82.928,82.921,82.921,30400000.0
2007-02-09 15:48:00,82.924,82.929,82.922,82.925,27200000.0
2007-02-09 15:49:00,82.926,82.928,82.917,82.926,11200000.0
2007-02-09 15:50:00,82.934,82.934,82.922,82.934,11200000.0
2007-02-09 15:51:00,82.934,82.941,82.933,82.934,12800000.0
2007-02-09 15:52:00,82.934,82.934,82.927,82.927,20800000.0
2007-02-09 15:53:00,82.937,82.937,82.928,82.929,23400000.0
2007-02-09 15:54:00,82.93,82.936,82.927,82.927,28800000.0
2007-02-09 15:55:00,82.936,82.946,82.936,82.936,24000000.0
2007-02-09 15:56:00,82.929,82.93,82.92,82.929,50600000.0
2007-02-09 15:57:00,82.917,82.928,82.914,82.923,12800000.0
2007-02-09 15:58:00,82.919,82.919,82.904,82.907,19200000.0
2007-02-09 15:59:00,82.915,82.935,82.915,82.935,36800000.0
2007-02-09 16:00:00,82.94,82.944,82.931,82.944,51200000.0
2007-02-09 16:01:00,82.969,82.971,82.96,82.964,41600000.0
2007-02-09 16:02:00,82.956,82.972,82.956,82.97,11200000.0
2007-02-09 16:03:00,82.977,82.983,82.963,82.979,64000000.0
2007-02-09 16:04:00,82.98,82.986,82.973,82.974,44800000.0
2007-02-09 16:05:00,82.973,82.981,82.97,82.981,48000000.0
2007-02-09 16:06:00,82.979,82.984,82.978,82.98,35200000.0
2007-02-09 16:07:00,82.981,82.991,82.966,82.991,32000000.0
2007-02-09 16:08:00,82.974,82.978,82.971,82.975,44800000.0
2007-02-09 16:09:00,82.987,82.987,82.965,82.965,44800000.0
2007-02-09 16:10:00,82.973,82.979,82.973,82.977,42000000.0
2007-02-09 16:11:00,82.983,82.992,82.983,82.99,14400000.0
2007-02-09 16:12:00,82.992,82.992,82.981,82.981,55400000.0
2007-02-09 16:13:00,82.988,83.022,82.988,83.022,11200000.0
2007-02-09 16:14:00,83.022,83.022,83.009,83.017,49600000.0
2007-02-09 16:15:00,83.021,83.025,83.015,83.017,59600000.0
2007-02-09 16:16:00,82.991,83.009,82.99,83.009,17600000.0
2007-02-09 16:17:00,83.016,83.032,83.016,83.032,38400000.0
2007-02-09 16:18:00,83.017,83.025,83.017,83.018,11200000.0
2007-02-09 16:19:00,83.018,83.018,83.011,83.018,22400000.0
2007-02-09 16:21:00,83.026,83.037,83.025,83.037,27200000.0
2007-02-09 16:22:00,83.034,83.039,83.031,83.039,41600000.0
2007-02-09 16:23:00,83.034,83.043,83.03,83.033,43200000.0
2007-02-09 16:24:00,83.039,83.039,83.017,83.017,17600000.0
2007-02-09 16:25:00,83.022,83.034,83.022,83.034,33600000.0
2007-02-09 16:26:00,83.042,83.052,83.042,83.044,17600000.0
2007-02-09 16:27:00,83.016,83.033,83.016,83.025,35200000.0
2007-02-09 16:28:00,83.016,83.017,83.002,83.01,27200000.0
2007-02-09 16:29:00,83.009,83.009,82.98,82.98,11200000.0
2007-02-09 16:30:00,83.01,83.029,83.01,83.02,11200000.0
2007-02-09 16:31:00,83.06,83.068,83.059,83.064,41600000.0
2007-02-09 16:32:00,83.064,83.065,83.048,83.051,12200000.0
2007-02-09 16:33:00,83.026,83.068,83.026,83.068,27200000.0
2007-02-09 16:34:00,83.069,83.092,83.069,83.092,35000000.0
2007-02-09 16:35:00,83.092,83.098,83.086,83.092,52800000.0
2007-02-09 16:36:00,83.079,83.079,83.071,83.077,51200000.0
2007-02-09 16:37:00,83.072,83.082,83.072,83.074,41600000.0
2007-02-09 16:38:00,83.064,83.064,83.051,83.06,39400000.0
2007-02-09 16:39:00,83.055,83.055,83.035,83.035,35200000.0
2007-02-09 16:40:00,83.04,83.046,83.03,83.039,55400000.0
2007-02-09 16:41:00,83.029,83.029,83.003,83.005,73600000.0
2007-02-09 16:42:00,82.989,83.032,82.989,83.03,54400000.0
2007-02-09 16:43:00,83.04,83.04,83.013,83.013,17600000.0
2007-02-09 16:44:00,83.032,83.04,83.028,83.04,11200000.0
2007-02-09 16:45:00,83.037,83.051,83.037,83.039,57600000.0
2007-02-09 16:46:00,83.063,83.073,83.063,83.069,11200000.0
2007-02-09 16:47:00,83.075,83.075,83.045,83.047,70400000.0
2007-02-09 16:48:00,83.048,83.065,83.048,83.048,52800000.0
2007-02-09 16:49:00,83.054,83.066,83.048,83.061,36800000.0
2007-02-09 16:50:00,83.082,83.083,83.065,83.065,75200000.0
2007-02-09 16:51:00,83.047,83.056,83.046,83.049,32000000.0
2007-02-09 16:52:00,83.058,83.061,83.052,83.057,46400000.0
2007-02-09 16:53:00,83.031,83.057,83.031,83.057,30400000.0
2007-02-09 16:54:00,83.058,83.062,83.052,83.062,11200000.0
2007-02-09 16:55:00,83.061,83.065,83.058,83.065,27200000.0
2007-02-09 16:56:00,83.074,83.074,83.058,83.063,36800000.0
2007-02-09 16:57:00,83.053,83.054,83.041,83.048,19200000.0
2007-02-09 16:58:00,83.044,83.075,83.036,83.075,12800000.0
2007-02-09 16:59:00,83.095,83.123,83.087,83.123,51200000.0
2007-02-09 17:00:00,83.135,83.143,83.123,83.143,49600000.0
2007-02-09 17:01:00,83.13,83.137,83.129,83.135,40000000.0
2007-02-09 17:02:00,83.135,83.139,83.13,83.13,34000000.0
2007-02-09 17:03:00,83.12,83.12,83.098,83.098,44800000.0
2007-02-09 17:04:00,83.086,83.086,83.076,83.084,41600000.0
2007-02-09 17:05:00,83.078,83.078,83.065,83.067,53800000.0
2007-02-09 17:06:00,83.071,83.085,83.071,83.083,59200000.0
2007-02-09 17:07:00,83.087,83.089,83.079,83.084,35200000.0
2007-02-09 17:08:00,83.08,83.089,83.078,83.078,68800000.0
2007-02-09 17:10:00,83.084,83.091,83.083,83.086,25600000.0
2007-02-09 17:11:00,83.079,83.09,83.079,83.09,38400000.0
2007-02-09 17:12:00,83.077,83.078,83.066,83.078,25600000.0
2007-02-09 17:13:00,83.079,83.079,83.071,83.076,28800000.0
2007-02-09 17:15:00,83.089,83.096,83.089,83.094,19600000.0
2007-02-09 17:16:00,83.1,83.109,83.099,83.106,17600000.0
2007-02-09 17:17:00,83.101,83.111,83.101,83.109,38400000.0
2007-02-09 17:18:00,83.102,83.122,83.102,83.122,58000000.0
2007-02-09 17:19:00,83.14,83.14,83.118,83.118,24000000.0
2007-02-09 17:20:00,83.11,83.117,83.11,83.113,15400000.0
2007-02-09 17:21:00,83.122,83.123,83.114,83.116,28800000.0
2007-02-09 17:22:00,83.114,83.12,83.111,83.12,18600000.0
2007-02-09 17:23:00,83.127,83.132,83.122,83.127,11200000.0
2007-02-09 17:24:00,83.112,83.112,83.094,83.106,12800000.0
2007-02-09 17:25:00,83.113,83.113,83.098,83.102,17600000.0
2007-02-09 17:26:00,83.097,83.102,83.094,83.094,12800000.0
2007-02-09 17:27:00,83.092,83.092,83.078,83.08,45800000.0
2007-02-09 17:29:00,83.071,83.085,83.067,83.085,27200000.0
2007-02-09 17:30:00,83.079,83.094,83.079,83.079,17600000.0
2007-02-09 17:31:00,83.077,83.084,83.066,83.077,86800000.0
2007-02-09 17:32:00,83.104,83.105,83.098,83.103,52800000.0
2007-02-09 17:34:00,83.109,83.111,83.09,83.093,64000000.0
2007-02-09 17:35:00,83.109,83.109,83.086,83.086,43200000.0
2007-02-09 17:37:00,83.082,83.097,83.082,83.094,16000000.0
2007-02-09 17:38:00,83.083,83.085,83.074,83.074,35600000.0
2007-02-09 17:39:00,83.077,83.089,83.074,83.086,16000000.0
2007-02-09 17:40:00,83.087,83.106,83.087,83.105,75200000.0
2007-02-09 17:43:00,83.086,83.096,83.084,83.096,17600000.0
2007-02-09 17:44:00,83.127,83.133,83.122,83.122,30400000.0
2007-02-09 17:45:00,83.112,83.116,83.101,83.112,30400000.0
2007-02-09 17:46:00,83.116,83.116,83.105,83.105,41600000.0
2007-02-09 17:47:00,83.112,83.121,83.102,83.102,57600000.0
2007-02-09 17:48:00,83.099,83.114,83.097,83.114,57600000.0
2007-02-09 17:49:00,83.125,83.125,83.108,83.113,46400000.0
2007-02-09 17:50:00,83.111,83.134,83.111,83.134,8000000.0
2007-02-09 17:51:00,83.144,83.15,83.136,83.137,49600000.0
2007-02-09 17:52:00,83.145,83.152,83.143,83.152,43200000.0
2007-02-09 17:53:00,83.155,83.16,83.151,83.16,33600000.0
2007-02-09 17:54:00,83.161,83.161,83.147,83.147,37800000.0
2007-02-09 17:55:00,83.138,83.146,83.138,83.146,40400000.0
2007-02-09 17:56:00,83.145,83.151,83.139,83.151,44800000.0
2007-02-09 17:57:00,83.132,83.136,83.12,83.127,36200000.0
2007-02-09 17:58:00,83.127,83.13,83.121,83.121,17600000.0
2007-02-09 17:59:00,83.119,83.119,83.104,83.106,62400000.0
2007-02-09 18:00:00,83.103,83.117,83.094,83.117,51200000.0
2007-02-09 18:01:00,83.124,83.131,83.115,83.131,32000000.0
2007-02-09 18:02:00,83.125,83.125,83.117,83.117,24000000.0
2007-02-09 18:03:00,83.112,83.112,83.097,83.098,36800000.0
2007-02-09 18:04:00,83.095,83.097,83.082,83.091,34000000.0
2007-02-09 18:05:00,83.091,83.098,83.091,83.094,12800000.0
2007-02-09 18:06:00,83.092,83.092,83.079,83.083,30400000.0
2007-02-09 18:07:00,83.077,83.086,83.072,83.086,11200000.0
2007-02-09 18:08:00,83.086,83.091,83.079,83.089,84800000.0
2007-02-09 18:09:00,83.097,83.102,83.092,83.102,33600000.0
2007-02-09 18:10:00,83.106,83.116,83.098,83.101,16000000.0
2007-02-09 18:11:00,83.104,83.109,83.101,83.104,12800000.0
2007-02-09 18:12:00,83.094,83.107,83.089,83.107,12800000.0
2007-02-09 18:13:00,83.116,83.116,83.109,83.109,27200000.0
2007-02-09 18:14:00,83.127,83.128,83.121,83.121,19200000.0
2007-02-09 18:15:00,83.13,83.134,83.126,83.126,30400000.0
2007-02-09 18:16:00,83.117,83.118,83.102,83.118,55400000.0
2007-02-09 18:17:00,83.115,83.131,83.115,83.131,43200000.0
2007-02-09 18:18:00,83.131,83.131,83.113,83.121,29800000.0
2007-02-09 18:19:00,83.127,83.127,83.119,83.122,46400000.0
2007-02-09 18:20:00,83.126,83.133,83.12,83.133,42600000.0
2007-02-09 18:21:00,83.13,83.13,83.115,83.116,12800000.0
2007-02-09 18:22:00,83.121,83.128,83.113,83.123,33600000.0
2007-02-09 18:24:00,83.13,83.134,83.124,83.133,52800000.0
2007-02-09 18:25:00,83.106,83.126,83.106,83.111,33600000.0
2007-02-09 18:26:00,83.108,83.124,83.108,83.11,12800000.0
2007-02-09 18:27:00,83.106,83.106,83.096,83.096,33000000.0
2007-02-09 18:28:00,83.084,83.101,83.084,83.091,12800000.0
2007-02-09 18:29:00,83.089,83.119,83.089,83.098,25600000.0
2007-02-09 18:30:00,83.096,83.096,83.08,83.093,36800000.0
2007-02-09 18:31:00,83.094,83.094,83.081,83.093,11200000.0
2007-02-09 18:32:00,83.11,83.122,83.108,83.114,70400000.0
2007-02-09 18:33:00,83.117,83.124,83.116,83.116,32000000.0
2007-02-09 18:34:00,83.111,83.115,83.097,83.115,19200000.0
2007-02-09 18:35:00,83.116,83.127,83.114,83.119,43200000.0
2007-02-09 18:36:00,83.132,83.132,83.118,83.118,9600000.0
2007-02-09 18:37:00,83.116,83.124,83.113,83.113,36800000.0
2007-02-09 18:38:00,83.098,83.105,83.086,83.089,49600000.0
2007-02-09 18:39:00,83.089,83.089,83.08,83.086,76800000.0
2007-02-09 18:40:00,83.072,83.075,83.065,83.07,65600000.0
2007-02-09 18:42:00,83.075,83.082,83.067,83.071,78400000.0
2007-02-09 18:43:00,83.061,83.069,83.056,83.066,49600000.0
2007-02-09 18:44:00,83.046,83.083,83.046,83.083,30400000.0
2007-02-09 18:45:00,83.081,83.081,83.061,83.079,12800000.0
2007-02-09 18:46:00,83.082,83.082,83.072,83.079,12200000.0
2007-02-09 18:47:00,83.09,83.105,83.09,83.099,14400000.0
2007-02-09 18:48:00,83.099,83.099,83.079,83.079,28800000.0
2007-02-09 18:49:00,83.087,83.089,83.079,83.084,24000000.0
2007-02-09 18:50:00,83.086,83.092,83.081,83.081,46400000.0
2007-02-09 18:51:00,83.078,83.092,83.078,83.089,12800000.0
2007-02-09 18:52:00,83.092,83.104,83.092,83.101,18600000.0
2007-02-09 18:54:00,83.099,83.101,83.082,83.082,19200000.0
2007-02-09 18:55:00,83.092,83.104,83.088,83.088,22400000.0
2007-02-09 18:56:00,83.082,83.082,83.065,83.073,16000000.0
2007-02-09 18:58:00,83.092,83.093,83.087,83.09,32000000.0
2007-02-09 18:59:00,83.088,83.088,83.081,83.084,32000000.0
2007-02-09 19:00:00,83.078,83.086,83.077,83.086,14400000.0
2007-02-09 19:01:00,83.093,83.093,83.082,83.082,11200000.0
2007-02-09 19:02:00,83.076,83.076,83.057,83.057,43200000.0
2007-02-09 19:04:00,83.051,83.058,83.044,83.055,14400000.0
2007-02-09 19:05:00,83.054,83.054,83.041,83.054,17600000.0
2007-02-09 19:06:00,83.052,83.064,83.048,83.064,56000000.0
2007-02-09 19:07:00,83.066,83.089,83.066,83.089,35200000.0
2007-02-09 19:08:00,83.081,83.081,83.064,83.072,22400000.0
2007-02-09 19:09:00,83.079,83.089,83.078,83.086,12800000.0
2007-02-09 19:10:00,83.091,83.097,83.089,83.09,17600000.0
2007-02-09 19:11:00,83.075,83.077,83.068,83.077,17600000.0
2007-02-09 19:12:00,83.08,83.087,83.077,83.077,23400000.0
2007-02-09 19:13:00,83.069,83.074,83.057,83.065,16000000.0
2007-02-09 19:15:00,83.059,83.059,83.027,83.035,16000000.0
2007-02-09 19:16:00,83.018,83.023,83.001,83.015,12800000.0
2007-02-09 19:17:00,83.012,83.024,83.011,83.024,14400000.0
2007-02-09 19:18:00,83.029,83.039,83.029,83.037,31400000.0
2007-02-09 19:19:00,83.035,83.039,83.028,83.036,11200000.0
2007-02-09 19:21:00,83.045,83.053,83.045,83.051,17000000.0
2007-02-09 19:22:00,83.038,83.038,83.024,83.026,14400000.0
2007-02-09 19:23:00,83.027,83.045,83.027,83.044,16000000.0
2007-02-09 19:24:00,83.047,83.054,83.037,83.053,47400000.0
2007-02-09 19:25:00,83.054,83.065,83.054,83.065,12800000.0
2007-02-09 19:27:00,83.052,83.063,83.052,83.063,14400000.0
2007-02-09 19:28:00,83.055,83.06,83.045,83.06,12800000.0
2007-02-09 19:29:00,83.058,83.061,83.052,83.052,12800000.0
2007-02-09 19:30:00,83.044,83.058,83.044,83.045,11200000.0
2007-02-09 19:31:00,83.048,83.056,83.048,83.054,11200000.0
2007-02-09 19:32:00,83.057,83.064,83.054,83.054,11200000.0
2007-02-09 19:33:00,83.059,83.059,83.045,83.048,12800000.0
2007-02-09 19:34:00,83.05,83.065,83.047,83.065,12800000.0
2007-02-09 19:35:00,83.042,83.05,83.037,83.048,18000000.0
2007-02-09 19:36:00,83.054,83.057,83.035,83.049,16000000.0
2007-02-09 19:37:00,83.042,83.07,83.042,83.07,11200000.0
2007-02-09 19:38:00,83.067,83.079,83.066,83.075,11200000.0
2007-02-09 19:39:00,83.068,83.074,83.065,83.074,12800000.0
2007-02-09 19:40:00,83.064,83.076,83.064,83.064,11200000.0
2007-02-09 19:42:00,83.056,83.07,83.056,83.07,11200000.0
2007-02-09 19:43:00,83.07,83.083,83.07,83.083,11200000.0
2007-02-09 19:44:00,83.083,83.083,83.063,83.072,11200000.0
2007-02-09 19:45:00,83.081,83.095,83.081,83.087,16000000.0
2007-02-09 19:46:00,83.07,83.075,83.067,83.067,8000000.0
2007-02-09 19:47:00,83.064,83.083,83.064,83.083,9600000.0
2007-02-09 19:48:00,83.084,83.088,83.077,83.081,12200000.0
2007-02-09 19:49:00,83.08,83.08,83.076,83.077,30800000.0
2007-02-09 19:50:00,83.073,83.083,83.073,83.083,13200000.0
2007-02-09 19:53:00,83.102,83.105,83.1,83.101,10600000.0
2007-02-09 19:54:00,83.095,83.095,83.089,83.089,12800000.0
2007-02-09 19:55:00,83.095,83.095,83.083,83.088,10600000.0
2007-02-09 19:56:00,83.088,83.099,83.088,83.092,15400000.0
2007-02-09 19:57:00,83.084,83.088,83.081,83.088,12800000.0
2007-02-09 19:59:00,83.086,83.09,83.086,83.09,6400000.0
2007-02-09 20:01:00,83.086,83.086,83.066,83.066,12800000.0
2007-02-09 20:02:00,83.069,83.088,83.069,83.083,17600000.0
2007-02-09 20:03:00,83.085,83.091,83.084,83.088,15400000.0
2007-02-09 20:05:00,83.079,83.079,83.065,83.072,12800000.0
2007-02-09 20:08:00,83.081,83.088,83.071,83.071,38400000.0
2007-02-09 20:10:00,83.06,83.078,83.057,83.057,14400000.0
2007-02-09 20:11:00,83.054,83.065,83.054,83.058,11200000.0
2007-02-09 20:12:00,83.063,83.067,83.061,83.061,11200000.0
2007-02-09 20:13:00,83.056,83.067,83.056,83.067,11200000.0
2007-02-09 20:14:00,83.073,83.08,83.016,83.079,14400000.0
2007-02-09 20:15:00,83.087,83.087,83.071,83.082,11200000.0
2007-02-09 20:17:00,83.083,83.089,83.074,83.077,33600000.0
2007-02-09 20:18:00,83.087,83.116,83.086,83.116,11200000.0
2007-02-09 20:19:00,83.123,83.123,83.114,83.117,11200000.0
2007-02-09 20:20:00,83.104,83.105,83.094,83.1,19200000.0
2007-02-09 20:21:00,83.081,83.088,83.077,83.079,12800000.0
2007-02-09 20:22:00,83.071,83.08,83.071,83.071,14400000.0
2007-02-09 20:23:00,83.078,83.085,83.074,83.074,12800000.0
2007-02-09 20:25:00,83.072,83.09,83.072,83.085,10600000.0
2007-02-09 20:27:00,83.083,83.101,83.083,83.089,16000000.0
2007-02-09 20:29:00,83.094,83.096,83.085,83.095,12800000.0
2007-02-09 20:31:00,83.099,83.103,83.094,83.1,11200000.0
2007-02-09 20:32:00,83.101,83.101,83.099,83.099,3200000.0
2007-02-09 20:35:00,83.103,83.104,83.096,83.096,11200000.0
2007-02-09 20:36:00,83.098,83.108,83.092,83.107,16000000.0
2007-02-09 20:37:00,83.11,83.12,83.105,83.12,8000000.0
2007-02-09 20:38:00,83.123,83.135,83.123,83.133,12800000.0
2007-02-09 20:39:00,83.124,83.13,83.121,83.13,11200000.0
2007-02-09 20:40:00,83.136,83.136,83.114,83.115,11200000.0
2007-02-09 20:41:00,83.094,83.094,83.079,83.079,14400000.0
2007-02-09 20:42:00,83.08,83.091,83.078,83.091,11200000.0
2007-02-09 20:43:00,83.109,83.11,83.099,83.099,14400000.0
2007-02-09 20:44:00,83.11,83.113,83.109,83.109,6400000.0
2007-02-09 20:45:00,83.109,83.115,83.101,83.101,12800000.0
2007-02-09 20:46:00,83.095,83.096,83.087,83.088,14400000.0
2007-02-09 20:48:00,83.08,83.08,83.072,83.076,17600000.0
2007-02-09 20:50:00,83.075,83.085,83.069,83.085,14400000.0
2007-02-09 20:51:00,83.084,83.085,83.08,83.083,28800000.0
2007-02-09 20:53:00,83.082,83.082,83.062,83.062,16000000.0
2007-02-09 20:54:00,83.061,83.076,83.053,83.076,13800000.0
2007-02-09 20:55:00,83.094,83.094,83.075,83.093,11200000.0
2007-02-09 20:56:00,83.096,83.096,83.084,83.086,8000000.0
2007-02-09 20:58:00,83.088,83.092,83.082,83.086,10600000.0
2007-02-09 20:59:00,83.084,83.088,83.084,83.087,11200000.0
2007-02-09 21:00:00,83.089,83.089,83.077,83.08,17600000.0
2007-02-09 21:01:00,83.075,83.075,83.061,83.071,11200000.0
2007-02-09 21:02:00,83.073,83.086,83.073,83.079,16000000.0
2007-02-09 21:04:00,83.089,83.089,83.081,83.089,16000000.0
2007-02-09 21:05:00,83.087,83.091,83.065,83.083,12800000.0
2007-02-09 21:07:00,83.088,83.088,83.067,83.077,14400000.0
2007-02-09 21:08:00,83.082,83.089,83.08,83.083,16400000.0
2007-02-09 21:09:00,83.059,83.082,83.059,83.082,8000000.0
2007-02-09 21:11:00,83.089,83.096,83.076,83.096,12200000.0
2007-02-09 21:13:00,83.101,83.101,83.085,83.095,16000000.0
2007-02-09 21:14:00,83.08,83.08,83.06,83.06,12800000.0
2007-02-09 21:15:00,83.047,83.064,83.045,83.045,14400000.0
2007-02-09 21:16:00,83.061,83.071,83.06,83.06,9600000.0
2007-02-09 21:17:00,83.047,83.064,83.047,83.064,13200000.0
2007-02-09 21:18:00,83.076,83.084,82.981,83.084,12800000.0
2007-02-09 21:19:00,83.087,83.087,83.074,83.075,17600000.0
2007-02-09 21:20:00,83.058,83.086,83.058,83.063,14400000.0
2007-02-09 21:21:00,83.063,83.072,83.063,83.072,11200000.0
2007-02-09 21:22:00,83.073,83.073,83.053,83.073,12800000.0
2007-02-09 21:23:00,83.075,83.087,83.075,83.087,11200000.0
2007-02-09 21:24:00,83.095,83.101,83.087,83.087,11200000.0
2007-02-09 21:25:00,83.094,83.096,83.084,83.086,11200000.0
2007-02-09 21:26:00,83.088,83.088,83.084,83.086,11200000.0
2007-02-09 21:27:00,83.099,83.104,83.099,83.104,6400000.0
2007-02-09 21:29:00,83.096,83.102,83.092,83.097,11200000.0
2007-02-09 21:30:00,83.093,83.093,83.083,83.086,12800000.0
2007-02-09 21:31:00,83.085,83.088,83.075,83.075,11200000.0
2007-02-09 21:32:00,83.074,83.079,83.069,83.079,14800000.0
2007-02-09 21:33:00,83.069,83.084,83.069,83.081,11200000.0
2007-02-09 21:34:00,83.078,83.085,83.072,83.074,17600000.0
2007-02-09 21:37:00,83.061,83.074,83.061,83.067,16000000.0
2007-02-09 21:38:00,83.073,83.105,82.985,82.985,12800000.0
2007-02-09 21:40:00,83.082,83.095,83.082,83.089,11200000.0
2007-02-09 21:41:00,83.078,83.078,83.048,83.048,12800000.0
2007-02-09 21:42:00,83.046,83.046,83.017,83.045,14400000.0
2007-02-09 21:43:00,83.047,83.047,83.034,83.042,14400000.0
2007-02-09 21:44:00,83.045,83.045,83.028,83.033,12800000.0
2007-02-09 21:45:00,83.023,83.028,83.003,83.003,17600000.0
2007-02-09 21:46:00,83.015,83.02,82.985,82.987,14400000.0
2007-02-09 21:47:00,82.907,82.986,82.907,82.986,11200000.0
2007-02-09 21:48:00,83.005,83.005,82.983,82.994,16000000.0
2007-02-09 21:51:00,82.968,82.976,82.964,82.971,17600000.0
2007-02-09 21:52:00,82.974,82.974,82.965,82.965,3200000.0
2007-02-09 21:53:00,82.971,82.974,82.966,82.966,11200000.0
2007-02-09 21:54:00,82.967,82.971,82.953,82.953,10600000.0
2007-02-09 21:55:00,82.957,82.957,82.952,82.954,11200000.0
2007-02-09 21:58:00,82.944,82.952,82.941,82.941,17600000.0
2007-02-09 21:59:00,82.94,82.953,82.928,82.928,12800000.0
2007-02-09 22:00:00,82.915,82.915,82.902,82.905,17600000.0
2007-02-09 22:01:00,82.914,82.934,82.914,82.934,11200000.0
2007-02-09 22:02:00,82.943,82.955,82.93,82.932,16000000.0
2007-02-09 22:03:00,82.935,82.94,82.933,82.933,17600000.0
2007-02-09 22:04:00,82.944,82.96,82.937,82.937,15400000.0
2007-02-09 22:05:00,82.931,82.942,82.918,82.918,11200000.0
2007-02-09 22:06:00,82.93,82.938,82.93,82.935,11200000.0
2007-02-09 22:07:00,82.931,82.937,82.926,82.937,16000000.0
2007-02-09 22:08:00,82.95,82.963,82.941,82.96,16000000.0
2007-02-09 22:09:00,82.962,82.975,82.955,82.975,12800000.0
2007-02-09 22:11:00,82.973,82.977,82.973,82.976,8000000.0
2007-02-09 22:12:00,82.991,82.993,82.984,82.993,12800000.0
2007-02-09 22:13:00,82.984,82.996,82.983,82.988,12800000.0
2007-02-09 22:14:00,82.972,82.974,82.961,82.972,12800000.0
2007-02-09 22:15:00,82.968,82.968,82.96,82.963,14400000.0
2007-02-12 11:36:00,83.47,83.47,83.47,83.47,40000000.0
2007-02-12 11:37:00,83.48,83.49,83.47,83.48,40000000.0
2007-02-12 11:38:00,83.47,83.47,83.45,83.45,40000000.0
2007-02-12 11:39:00,83.46,83.46,83.46,83.46,40000000.0
2007-02-12 11:40:00,83.45,83.45,83.44,83.45,40000000.0
2007-02-12 11:41:00,83.44,83.46,83.44,83.46,40000000.0
2007-02-12 11:42:00,83.45,83.45,83.44,83.44,40000000.0
2007-02-12 11:43:00,83.43,83.44,83.42,83.42,40000000.0
2007-02-12 11:44:00,83.44,83.44,83.42,83.43,40000000.0
2007-02-12 11:45:00,83.44,83.46,83.43,83.43,40000000.0
2007-02-12 11:46:00,83.42,83.43,83.4,83.41,40000000.0
2007-02-12 11:47:00,83.43,83.43,83.43,83.43,40000000.0
2007-02-12 11:48:00,83.41,83.44,83.39,83.39,40000000.0
2007-02-12 11:51:00,83.4,83.4,83.39,83.39,40000000.0
2007-02-12 11:52:00,83.4,83.43,83.38,83.38,40000000.0
2007-02-12 11:53:00,83.39,83.43,83.38,83.4,40000000.0
2007-02-12 11:54:00,83.39,83.39,83.37,83.38,40000000.0
2007-02-12 11:55:00,83.37,83.37,83.37,83.37,40000000.0
2007-02-12 11:56:00,83.38,83.39,83.37,83.38,40000000.0
2007-02-12 11:57:00,83.39,83.39,83.36,83.38,40000000.0
2007-02-12 11:58:00,83.36,83.41,83.36,83.4,40000000.0
2007-02-12 11:59:00,83.39,83.4,83.39,83.4,40000000.0
2007-02-12 12:00:00,83.39,83.41,83.39,83.41,40000000.0
2007-02-12 12:01:00,83.4,83.41,83.39,83.41,40000000.0
2007-02-12 12:02:00,83.42,83.42,83.4,83.42,40000000.0
2007-02-12 12:03:00,83.41,83.43,83.41,83.43,40000000.0
2007-02-12 12:04:00,83.44,83.46,83.42,83.46,40000000.0
2007-02-12 12:05:00,83.47,83.47,83.46,83.47,40000000.0
2007-02-12 12:06:00,83.46,83.46,83.45,83.46,40000000.0
2007-02-12 12:07:00,83.45,83.46,83.45,83.46,40000000.0
2007-02-12 12:08:00,83.45,83.46,83.45,83.46,40000000.0
2007-02-12 12:09:00,83.45,83.46,83.45,83.45,40000000.0
2007-02-12 12:10:00,83.46,83.46,83.46,83.46,40000000.0
2007-02-12 12:11:00,83.45,83.45,83.45,83.45,40000000.0
2007-02-12 12:12:00,83.47,83.47,83.45,83.46,40000000.0
2007-02-12 12:13:00,83.47,83.47,83.47,83.47,40000000.0
2007-02-12 12:14:00,83.46,83.46,83.46,83.46,40000000.0
2007-02-12 12:15:00,83.45,83.45,83.43,83.43,40000000.0
2007-02-12 12:16:00,83.44,83.44,83.43,83.43,40000000.0
2007-02-12 12:17:00,83.41,83.44,83.41,83.44,40000000.0
2007-02-12 12:18:00,83.43,83.43,83.4,83.4,40000000.0
2007-02-12 12:19:00,83.41,83.42,83.41,83.42,40000000.0
2007-02-12 12:20:00,83.41,83.44,83.41,83.44,40000000.0
2007-02-12 12:21:00,83.43,83.44,83.43,83.43,40000000.0
2007-02-12 12:22:00,83.44,83.45,83.44,83.45,40000000.0
2007-02-12 12:23:00,83.46,83.46,83.45,83.46,40000000.0
2007-02-12 12:24:00,83.45,83.45,83.44,83.45,40000000.0
2007-02-12 12:27:00,83.46,83.46,83.46,83.46,40000000.0
2007-02-12 12:29:00,83.47,83.47,83.47,83.47,40000000.0
2007-02-12 12:30:00,83.46,83.46,83.45,83.46,40000000.0
2007-02-12 12:33:00,83.48,83.48,83.46,83.48,40000000.0
2007-02-12 12:34:00,83.47,83.48,83.47,83.47,40000000.0
2007-02-12 12:35:00,83.46,83.47,83.46,83.47,40000000.0
2007-02-12 12:36:00,83.46,83.46,83.46,83.46,40000000.0
2007-02-12 12:37:00,83.45,83.46,83.45,83.46,40000000.0
2007-02-12 12:38:00,83.45,83.47,83.45,83.47,40000000.0
2007-02-12 12:39:00,83.46,83.48,83.46,83.47,40000000.0
2007-02-12 12:41:00,83.46,83.47,83.46,83.46,40000000.0
2007-02-12 12:42:00,83.47,83.47,83.46,83.47,40000000.0
2007-02-12 12:43:00,83.48,83.48,83.47,83.47,40000000.0
2007-02-12 12:44:00,83.48,83.48,83.47,83.47,40000000.0
2007-02-12 12:45:00,83.48,83.48,83.46,83.46,40000000.0
2007-02-12 12:46:00,83.47,83.47,83.45,83.47,40000000.0
2007-02-12 12:47:00,83.46,83.47,83.45,83.45,40000000.0
2007-02-12 12:48:00,83.46,83.47,83.46,83.46,40000000.0
2007-02-12 12:50:00,83.45,83.46,83.44,83.45,40000000.0
2007-02-12 12:51:00,83.46,83.46,83.46,83.46,40000000.0
2007-02-12 12:52:00,83.47,83.47,83.46,83.46,40000000.0
2007-02-12 12:54:00,83.45,83.46,83.45,83.45,40000000.0
2007-02-12 12:55:00,83.46,83.48,83.46,83.46,40000000.0
2007-02-12 12:56:00,83.48,83.48,83.44,83.46,40000000.0
2007-02-12 12:57:00,83.48,83.48,83.46,83.48,40000000.0
2007-02-12 12:58:00,83.47,83.48,83.47,83.48,40000000.0
2007-02-12 12:59:00,83.47,83.48,83.46,83.48,40000000.0
2007-02-12 13:00:00,83.47,83.47,83.44,83.45,40000000.0
2007-02-12 13:01:00,83.46,83.46,83.44,83.45,40000000.0
2007-02-12 13:02:00,83.46,83.46,83.45,83.45,40000000.0
2007-02-12 13:03:00,83.44,83.46,83.44,83.45,40000000.0
2007-02-12 13:04:00,83.44,83.46,83.44,83.44,40000000.0
2007-02-12 13:05:00,83.45,83.46,83.44,83.44,40000000.0
2007-02-12 13:06:00,83.45,83.46,83.44,83.45,40000000.0
2007-02-12 13:07:00,83.46,83.46,83.39,83.4,40000000.0
2007-02-12 13:08:00,83.41,83.41,83.38,83.4,40000000.0
2007-02-12 13:09:00,83.41,83.42,83.4,83.41,40000000.0
2007-02-12 13:10:00,83.42,83.43,83.4,83.41,40000000.0
2007-02-12 13:11:00,83.42,83.42,83.41,83.41,40000000.0
2007-02-12 13:12:00,83.39,83.4,83.38,83.39,40000000.0
2007-02-12 13:13:00,83.38,83.44,83.38,83.42,40000000.0
2007-02-12 13:14:00,83.41,83.42,83.4,83.42,40000000.0
2007-02-12 13:15:00,83.43,83.43,83.42,83.42,40000000.0
2007-02-12 13:16:00,83.45,83.45,83.41,83.41,40000000.0
2007-02-12 13:17:00,83.42,83.44,83.42,83.43,40000000.0
2007-02-12 13:18:00,83.42,83.44,83.42,83.44,40000000.0
2007-02-12 13:19:00,83.42,83.44,83.41,83.41,40000000.0
2007-02-12 13:20:00,83.42,83.42,83.4,83.41,40000000.0
2007-02-12 13:21:00,83.42,83.42,83.41,83.41,40000000.0
2007-02-12 13:22:00,83.43,83.43,83.43,83.43,40000000.0
2007-02-12 13:23:00,83.44,83.45,83.44,83.44,40000000.0
2007-02-12 13:24:00,83.45,83.45,83.43,83.43,40000000.0
2007-02-12 13:25:00,83.44,83.44,83.42,83.43,40000000.0
2007-02-12 13:26:00,83.44,83.45,83.44,83.45,40000000.0
2007-02-12 13:27:00,83.46,83.46,83.45,83.45,40000000.0
2007-02-12 13:30:00,83.43,83.44,83.43,83.44,40000000.0
2007-02-12 13:31:00,83.43,83.43,83.43,83.43,40000000.0
2007-02-12 13:32:00,83.42,83.42,83.41,83.41,40000000.0
2007-02-12 13:33:00,83.42,83.42,83.4,83.4,40000000.0
2007-02-12 13:34:00,83.41,83.41,83.4,83.41,40000000.0
2007-02-12 13:35:00,83.4,83.4,83.37,83.39,40000000.0
2007-02-12 13:37:00,83.37,83.39,83.37,83.38,40000000.0
2007-02-12 13:38:00,83.37,83.39,83.37,83.39,40000000.0
2007-02-12 13:39:00,83.37,83.39,83.37,83.39,40000000.0
2007-02-12 13:40:00,82.982,83.181,82.982,83.181,40000000.0
2007-02-12 13:41:00,83.369,83.46,83.369,83.46,16000000.0
2007-02-12 13:42:00,83.47,83.479,83.465,83.465,11200000.0
2007-02-12 13:43:00,83.484,83.489,83.479,83.485,27200000.0
2007-02-12 13:44:00,83.485,83.492,83.481,83.484,33600000.0
2007-02-12 13:45:00,83.4,83.4,83.39,83.39,24000000.0
2007-02-12 13:46:00,83.483,83.483,83.474,83.478,24000000.0
2007-02-12 13:47:00,83.486,83.487,83.471,83.471,12800000.0
2007-02-12 13:48:00,83.465,83.465,83.452,83.46,12800000.0
2007-02-12 13:49:00,83.47,83.47,83.455,83.455,17600000.0
2007-02-12 13:50:00,83.458,83.469,83.451,83.451,11200000.0
2007-02-12 13:51:00,83.459,83.461,83.455,83.459,24000000.0
2007-02-12 13:52:00,83.461,83.461,83.435,83.435,12800000.0
2007-02-12 13:53:00,83.443,83.457,83.443,83.457,17600000.0
2007-02-12 13:54:00,83.4,83.4,83.38,83.38,14400000.0
2007-02-12 13:55:00,83.453,83.474,83.453,83.466,14400000.0
2007-02-12 13:56:00,83.463,83.468,83.46,83.467,14400000.0
2007-02-12 13:57:00,83.477,83.49,83.474,83.49,28800000.0
2007-02-12 13:58:00,83.48,83.487,83.477,83.477,14400000.0
2007-02-12 13:59:00,83.471,83.475,83.461,83.461,31400000.0
2007-02-12 14:00:00,83.469,83.485,83.469,83.469,48000000.0
2007-02-12 14:01:00,83.456,83.46,83.45,83.453,32000000.0
2007-02-12 14:02:00,83.449,83.455,83.433,83.433,14400000.0
2007-02-12 14:03:00,83.435,83.446,83.435,83.446,14400000.0
2007-02-12 14:04:00,83.458,83.472,83.458,83.467,11200000.0
2007-02-12 14:05:00,83.473,83.473,83.457,83.46,24000000.0
2007-02-12 14:06:00,83.39,83.41,83.39,83.41,40000000.0
2007-02-12 14:07:00,83.444,83.448,83.416,83.416,40000000.0
2007-02-12 14:08:00,83.402,83.407,83.4,83.405,15400000.0
2007-02-12 14:09:00,83.413,83.426,83.41,83.426,34000000.0
2007-02-12 14:10:00,83.417,83.425,83.415,83.423,33600000.0
2007-02-12 14:11:00,83.425,83.428,83.411,83.414,14400000.0
2007-02-12 14:12:00,83.407,83.407,83.396,83.396,26600000.0
2007-02-12 14:13:00,83.4,83.427,83.4,83.427,14400000.0
2007-02-12 14:14:00,83.424,83.424,83.415,83.419,12200000.0
2007-02-12 14:15:00,83.424,83.438,83.424,83.429,29200000.0
2007-02-12 14:16:00,83.424,83.434,83.422,83.422,25600000.0
2007-02-12 14:17:00,83.429,83.439,83.424,83.437,12800000.0
2007-02-12 14:18:00,83.39,83.39,83.39,83.39,12800000.0
2007-02-12 14:19:00,83.44,83.44,83.421,83.425,12800000.0
2007-02-12 14:20:00,83.418,83.42,83.411,83.418,25600000.0
2007-02-12 14:21:00,83.419,83.424,83.416,83.424,28200000.0
2007-02-12 14:22:00,83.415,83.415,83.403,83.41,11200000.0
2007-02-12 14:23:00,83.422,83.442,83.422,83.437,48000000.0
2007-02-12 14:24:00,83.442,83.445,83.433,83.445,12800000.0
2007-02-12 14:25:00,83.426,83.436,83.423,83.428,12800000.0
2007-02-12 14:26:00,83.429,83.447,83.429,83.444,12800000.0
2007-02-12 14:27:00,83.449,83.462,83.446,83.452,17600000.0
2007-02-12 14:28:00,83.452,83.452,83.438,83.443,11200000.0
2007-02-12 14:29:00,83.448,83.454,83.445,83.452,36800000.0
2007-02-12 14:30:00,83.44,83.441,83.428,83.428,22400000.0
2007-02-12 14:31:00,83.422,83.424,83.411,83.411,20800000.0
2007-02-12 14:32:00,83.42,83.429,83.416,83.429,8000000.0
2007-02-12 14:33:00,83.436,83.436,83.418,83.422,24000000.0
2007-02-12 14:34:00,83.414,83.418,83.408,83.418,12800000.0
2007-02-12 14:35:00,83.412,83.412,83.387,83.387,14400000.0
2007-02-12 14:36:00,83.397,83.403,83.394,83.394,10600000.0
2007-02-12 14:37:00,83.393,83.393,83.383,83.387,11200000.0
2007-02-12 14:38:00,83.378,83.387,83.378,83.378,56000000.0
2007-02-12 14:39:00,83.38,83.387,83.374,83.387,12800000.0
2007-02-12 14:40:00,83.381,83.391,83.374,83.374,14400000.0
2007-02-12 14:41:00,83.378,83.388,83.369,83.369,55400000.0
2007-02-12 14:42:00,83.373,83.396,83.371,83.394,12800000.0
2007-02-12 14:43:00,83.392,83.392,83.366,83.366,25600000.0
2007-02-12 14:44:00,83.389,83.407,83.389,83.405,12200000.0
2007-02-12 14:45:00,83.396,83.405,83.396,83.397,11200000.0
2007-02-12 14:46:00,83.389,83.398,83.389,83.398,11200000.0
2007-02-12 14:47:00,83.397,83.41,83.393,83.41,16000000.0
2007-02-12 14:48:00,83.37,83.37,83.33,83.34,32000000.0
2007-02-12 14:49:00,83.401,83.405,83.395,83.405,32000000.0
2007-02-12 14:50:00,83.404,83.404,83.396,83.396,28800000.0
2007-02-12 14:51:00,83.401,83.403,83.395,83.396,31400000.0
2007-02-12 14:52:00,83.27,83.29,83.27,83.29,17600000.0
2007-02-12 14:53:00,83.396,83.402,83.394,83.399,17600000.0
2007-02-12 14:54:00,83.27,83.27,83.21,83.24,16000000.0
2007-02-12 14:55:00,83.399,83.399,83.392,83.395,16000000.0
2007-02-12 14:56:00,83.24,83.24,83.19,83.21,12800000.0
2007-02-12 14:57:00,83.385,83.389,83.376,83.376,12800000.0
2007-02-12 14:58:00,83.2,83.26,83.2,83.26,16000000.0
2007-02-12 14:59:00,83.389,83.39,83.381,83.39,16000000.0
2007-02-12 15:00:00,83.392,83.393,83.37,83.371,14400000.0
2007-02-12 15:01:00,83.369,83.391,83.369,83.386,12200000.0
2007-02-12 15:02:00,83.26,83.27,83.26,83.26,11200000.0
2007-02-12 15:03:00,83.27,83.29,83.26,83.29,11200000.0
2007-02-12 15:04:00,83.387,83.392,83.384,83.39,11200000.0
2007-02-12 15:05:00,83.388,83.39,83.382,83.389,11200000.0
2007-02-12 15:06:00,83.392,83.401,83.389,83.389,11200000.0
2007-02-12 15:07:00,83.402,83.418,83.402,83.418,25000000.0
2007-02-12 15:08:00,83.27,83.27,83.25,83.26,16000000.0
2007-02-12 15:09:00,83.411,83.421,83.403,83.403,16000000.0
2007-02-12 15:10:00,83.42,83.42,83.409,83.409,12800000.0
2007-02-12 15:11:00,83.415,83.415,83.395,83.395,32000000.0
2007-02-12 15:12:00,83.395,83.402,83.392,83.402,12200000.0
2007-02-12 15:13:00,83.411,83.411,83.396,83.396,44800000.0
2007-02-12 15:14:00,83.382,83.387,83.382,83.387,35200000.0
2007-02-12 15:15:00,83.38,83.387,83.38,83.387,22400000.0
2007-02-12 15:16:00,83.388,83.398,83.388,83.397,36800000.0
2007-02-12 15:17:00,83.386,83.386,83.365,83.369,22400000.0
2007-02-12 15:18:00,83.363,83.38,83.363,83.38,22400000.0
2007-02-12 15:19:00,83.26,83.26,83.25,83.25,14400000.0
2007-02-12 15:20:00,83.26,83.26,83.25,83.26,14400000.0
2007-02-12 15:21:00,83.396,83.396,83.384,83.396,14400000.0
2007-02-12 15:22:00,83.389,83.396,83.387,83.396,12800000.0
2007-02-12 15:23:00,83.39,83.39,83.382,83.383,48000000.0
2007-02-12 15:24:00,83.369,83.369,83.36,83.367,25000000.0
2007-02-12 15:25:00,83.373,83.386,83.373,83.384,27000000.0
2007-02-12 15:26:00,83.387,83.387,83.381,83.385,40000000.0
2007-02-12 15:27:00,83.387,83.394,83.387,83.387,28200000.0
2007-02-12 15:28:00,83.388,83.398,83.387,83.387,70400000.0
2007-02-12 15:29:00,83.379,83.379,83.255,83.336,46400000.0
2007-02-12 15:30:00,83.266,83.388,83.243,83.283,114600000.0
2007-02-12 15:31:00,83.26,83.26,83.23,83.23,30400000.0
2007-02-12 15:32:00,83.24,83.24,83.18,83.18,30400000.0
2007-02-12 15:33:00,83.366,83.378,83.366,83.37,30400000.0
2007-02-12 15:34:00,83.362,83.365,83.354,83.354,22400000.0
2007-02-12 15:35:00,83.361,83.363,83.354,83.356,33600000.0
2007-02-12 15:36:00,83.339,83.339,83.325,83.325,31400000.0
2007-02-12 15:37:00,83.323,83.354,83.323,83.354,29800000.0
2007-02-12 15:38:00,83.372,83.374,83.361,83.37,59200000.0
2007-02-12 15:39:00,83.387,83.397,83.386,83.396,36800000.0
2007-02-12 15:40:00,83.397,83.41,83.396,83.41,34600000.0
2007-02-12 15:41:00,83.419,83.419,83.409,83.412,25600000.0
2007-02-12 15:42:00,83.415,83.415,83.382,83.388,43200000.0
2007-02-12 15:43:00,83.389,83.399,83.389,83.397,27200000.0
2007-02-12 15:44:00,83.38,83.389,83.344,83.344,12800000.0
2007-02-12 15:45:00,83.322,83.361,83.322,83.361,16000000.0
2007-02-12 15:46:00,83.367,83.37,83.363,83.368,14400000.0
2007-02-12 15:47:00,83.366,83.373,83.366,83.372,30400000.0
2007-02-12 15:48:00,83.37,83.37,83.326,83.326,27200000.0
2007-02-12 15:49:00,83.348,83.361,83.328,83.332,11200000.0
2007-02-12 15:50:00,83.325,83.325,83.307,83.317,11200000.0
2007-02-12 15:51:00,83.313,83.313,83.304,83.304,12800000.0
2007-02-12 15:52:00,83.302,83.302,83.287,83.292,20800000.0
2007-02-12 15:53:00,83.291,83.297,83.289,83.293,24000000.0
2007-02-12 15:54:00,83.291,83.291,83.244,83.245,28800000.0
2007-02-12 15:55:00,83.252,83.252,83.244,83.244,24000000.0
2007-02-12 15:56:00,83.232,83.232,83.211,83.221,51200000.0
2007-02-12 15:57:00,83.201,83.216,83.198,83.205,12800000.0
2007-02-12 15:58:00,83.213,83.235,83.202,83.235,19200000.0
2007-02-12 15:59:00,83.267,83.267,83.258,83.263,36800000.0
2007-02-12 16:00:00,83.262,83.263,83.248,83.248,51200000.0
2007-02-12 16:01:00,83.261,83.262,83.254,83.262,41600000.0
2007-02-12 16:02:00,83.259,83.274,83.259,83.272,11200000.0
2007-02-12 16:03:00,83.284,83.298,83.284,83.298,64000000.0
2007-02-12 16:04:00,83.297,83.307,83.297,83.306,45200000.0
2007-02-12 16:05:00,83.314,83.315,83.291,83.296,48000000.0
2007-02-12 16:06:00,83.29,83.296,83.288,83.293,35200000.0
2007-02-12 16:07:00,83.298,83.298,83.285,83.295,30800000.0
2007-02-12 16:08:00,83.272,83.274,83.26,83.268,44800000.0
2007-02-12 16:09:00,83.27,83.278,83.269,83.27,44800000.0
2007-02-12 16:10:00,83.264,83.264,83.258,83.258,41600000.0
2007-02-12 16:11:00,83.274,83.276,83.266,83.275,14800000.0
2007-02-12 16:12:00,83.271,83.271,83.264,83.265,55400000.0
2007-02-12 16:13:00,83.265,83.275,83.258,83.275,11200000.0
2007-02-12 16:15:00,83.284,83.284,83.269,83.271,59200000.0
2007-02-12 16:16:00,83.261,83.274,83.253,83.274,17600000.0
2007-02-12 16:17:00,83.283,83.283,83.27,83.274,38400000.0
2007-02-12 16:18:00,83.263,83.269,83.262,83.268,11200000.0
2007-02-12 16:19:00,83.272,83.272,83.265,83.271,22400000.0
2007-02-12 16:20:00,83.264,83.27,83.262,83.269,11200000.0
2007-02-12 16:21:00,83.24,83.25,83.24,83.25,41600000.0
2007-02-12 16:22:00,83.275,83.281,83.267,83.27,41600000.0
2007-02-12 16:23:00,83.281,83.289,83.277,83.283,42600000.0
2007-02-12 16:24:00,83.286,83.289,83.277,83.28,17600000.0
2007-02-12 16:25:00,83.276,83.28,83.265,83.275,33600000.0
2007-02-12 16:26:00,83.27,83.278,83.27,83.278,17000000.0
2007-02-12 16:27:00,83.279,83.296,83.279,83.29,35200000.0
2007-02-12 16:28:00,83.288,83.297,83.273,83.297,27200000.0
2007-02-12 16:29:00,83.305,83.309,83.286,83.286,11200000.0
2007-02-12 16:30:00,83.27,83.278,83.255,83.255,11200000.0
2007-02-12 16:31:00,83.275,83.275,83.248,83.248,41600000.0
2007-02-12 16:32:00,83.25,83.252,83.229,83.231,12800000.0
2007-02-12 16:33:00,83.213,83.213,83.2,83.213,27200000.0
2007-02-12 16:34:00,83.221,83.228,83.212,83.217,34600000.0
2007-02-12 16:35:00,83.33,83.33,83.3,83.31,50600000.0
2007-02-12 16:36:00,83.241,83.254,83.238,83.254,50600000.0
2007-02-12 16:37:00,83.248,83.254,83.243,83.253,41600000.0
2007-02-12 16:38:00,83.258,83.278,83.258,83.278,40000000.0
2007-02-12 16:39:00,83.28,83.28,83.261,83.268,35200000.0
2007-02-12 16:40:00,83.267,83.27,83.255,83.263,56000000.0
2007-02-12 16:41:00,83.255,83.26,83.245,83.254,73600000.0
2007-02-12 16:42:00,83.251,83.251,83.239,83.239,54400000.0
2007-02-12 16:43:00,83.238,83.238,83.229,83.229,17600000.0
2007-02-12 16:44:00,83.228,83.238,83.228,83.237,11200000.0
2007-02-12 16:45:00,83.226,83.232,83.206,83.22,57600000.0
2007-02-12 16:46:00,83.214,83.218,83.199,83.199,11200000.0
2007-02-12 16:47:00,83.197,83.197,83.179,83.183,70400000.0
2007-02-12 16:48:00,83.165,83.194,83.165,83.194,52800000.0
2007-02-12 16:49:00,83.39,83.42,83.39,83.39,74600000.0
2007-02-12 16:50:00,83.2,83.206,83.196,83.201,74600000.0
2007-02-12 16:51:00,83.197,83.209,83.197,83.207,32000000.0
2007-02-12 16:52:00,83.211,83.215,83.208,83.214,46400000.0
2007-02-12 16:53:00,83.214,83.217,83.204,83.204,30400000.0
2007-02-12 16:54:00,83.206,83.225,83.206,83.225,11200000.0
2007-02-12 16:55:00,83.215,83.222,83.208,83.222,27200000.0
2007-02-12 16:56:00,83.228,83.245,83.228,83.245,36200000.0
2007-02-12 16:57:00,83.252,83.269,83.252,83.269,19600000.0
2007-02-12 16:58:00,83.263,83.263,83.23,83.254,12800000.0
2007-02-12 16:59:00,83.252,83.265,83.252,83.256,51200000.0
2007-02-12 17:00:00,83.272,83.272,83.24,83.24,49600000.0
2007-02-12 17:01:00,83.24,83.265,83.24,83.261,40000000.0
2007-02-12 17:02:00,83.256,83.256,83.244,83.252,33400000.0
2007-02-12 17:03:00,83.257,83.257,83.243,83.251,44800000.0
2007-02-12 17:04:00,83.26,83.271,83.253,83.271,41600000.0
2007-02-12 17:05:00,83.289,83.289,83.271,83.271,53800000.0
2007-02-12 17:06:00,83.274,83.294,83.274,83.284,59200000.0
2007-02-12 17:07:00,83.29,83.292,83.282,83.288,34000000.0
2007-02-12 17:08:00,83.281,83.282,83.271,83.272,68800000.0
2007-02-12 17:09:00,83.276,83.281,83.27,83.281,58600000.0
2007-02-12 17:10:00,83.264,83.264,83.256,83.259,25600000.0
2007-02-12 17:11:00,83.253,83.261,83.253,83.261,38400000.0
2007-02-12 17:12:00,83.25,83.255,83.245,83.255,25600000.0
2007-02-12 17:13:00,83.247,83.247,83.238,83.239,28800000.0
2007-02-12 17:14:00,83.244,83.252,83.244,83.249,22400000.0
2007-02-12 17:15:00,83.251,83.254,83.247,83.254,19200000.0
2007-02-12 17:16:00,83.259,83.263,83.244,83.244,17600000.0
2007-02-12 17:17:00,83.4,83.41,83.39,83.39,57600000.0
2007-02-12 17:18:00,83.235,83.245,83.232,83.241,57600000.0
2007-02-12 17:19:00,83.39,83.4,83.38,83.4,16000000.0
2007-02-12 17:20:00,83.235,83.242,83.235,83.242,16000000.0
2007-02-12 17:21:00,83.25,83.261,83.248,83.261,28800000.0
2007-02-12 17:22:00,83.261,83.261,83.254,83.261,19200000.0
2007-02-12 17:23:00,83.265,83.266,83.257,83.262,11200000.0
2007-02-12 17:24:00,83.271,83.274,83.26,83.268,12800000.0
2007-02-12 17:25:00,83.37,83.4,83.37,83.39,46800000.0
2007-02-12 17:26:00,83.41,83.43,83.4,83.4,46800000.0
2007-02-12 17:27:00,83.274,83.294,83.274,83.294,46800000.0
2007-02-12 17:28:00,83.289,83.298,83.288,83.297,12800000.0
2007-02-12 17:29:00,83.326,83.346,83.324,83.346,27200000.0
2007-02-12 17:30:00,83.324,83.334,83.324,83.326,17600000.0
2007-02-12 17:31:00,83.335,83.364,83.335,83.364,87400000.0
2007-02-12 17:32:00,83.351,83.351,83.332,83.332,52800000.0
2007-02-12 17:33:00,83.331,83.334,83.323,83.323,36800000.0
2007-02-12 17:34:00,83.317,83.327,83.316,83.326,64000000.0
2007-02-12 17:35:00,83.333,83.337,83.33,83.33,43200000.0
2007-02-12 17:36:00,83.321,83.329,83.318,83.318,33600000.0
2007-02-12 17:37:00,83.335,83.373,83.335,83.367,16000000.0
2007-02-12 17:38:00,83.364,83.369,83.348,83.369,35200000.0
2007-02-12 17:39:00,83.39,83.39,83.382,83.384,16000000.0
2007-02-12 17:40:00,83.4,83.407,83.396,83.398,75200000.0
2007-02-12 17:41:00,83.404,83.431,83.404,83.421,12800000.0
2007-02-12 17:42:00,83.414,83.416,83.397,83.416,11200000.0
2007-02-12 17:43:00,83.426,83.428,83.417,83.417,17600000.0
2007-02-12 17:44:00,83.408,83.414,83.404,83.414,30400000.0
2007-02-12 17:45:00,83.412,83.412,83.39,83.39,30400000.0
2007-02-12 17:46:00,83.395,83.403,83.389,83.389,41600000.0
2007-02-12 17:47:00,83.394,83.398,83.393,83.398,57600000.0
2007-02-12 17:48:00,83.404,83.404,83.396,83.399,57000000.0
2007-02-12 17:49:00,83.408,83.413,83.398,83.412,46400000.0
2007-02-12 17:50:00,83.41,83.42,83.402,83.402,8000000.0
2007-02-12 17:51:00,83.409,83.414,83.404,83.407,49000000.0
2007-02-12 17:52:00,83.405,83.415,83.404,83.415,43200000.0
2007-02-12 17:53:00,83.418,83.421,83.412,83.415,34000000.0
2007-02-12 17:54:00,83.408,83.408,83.391,83.391,38400000.0
2007-02-12 17:55:00,83.37,83.39,83.37,83.39,44800000.0
2007-02-12 17:56:00,83.394,83.399,83.39,83.394,44800000.0
2007-02-12 17:57:00,83.39,83.397,83.387,83.396,36800000.0
2007-02-12 17:58:00,83.388,83.394,83.386,83.392,17600000.0
2007-02-12 17:59:00,83.392,83.392,83.37,83.37,62400000.0
2007-02-12 18:00:00,83.368,83.383,83.358,83.378,51200000.0
2007-02-12 18:01:00,83.392,83.425,83.392,83.425,32000000.0
2007-02-12 18:02:00,83.431,83.441,83.417,83.441,24000000.0
2007-02-12 18:03:00,83.439,83.453,83.439,83.451,36800000.0
2007-02-12 18:04:00,83.447,83.447,83.433,83.439,33600000.0
2007-02-12 18:05:00,83.456,83.456,83.438,83.454,12800000.0
2007-02-12 18:06:00,83.463,83.485,83.457,83.481,30400000.0
2007-02-12 18:07:00,83.457,83.457,83.425,83.425,11200000.0
2007-02-12 18:08:00,83.43,83.43,83.411,83.411,84800000.0
2007-02-12 18:09:00,83.422,83.43,83.418,83.418,33600000.0
2007-02-12 18:10:00,83.406,83.415,83.398,83.413,16000000.0
2007-02-12 18:11:00,83.412,83.415,83.406,83.414,12800000.0
2007-02-12 18:12:00,83.407,83.409,83.401,83.401,12800000.0
2007-02-12 18:13:00,83.391,83.398,83.384,83.398,26600000.0
2007-02-12 18:14:00,83.406,83.416,83.406,83.41,19200000.0
2007-02-12 18:15:00,83.41,83.41,83.398,83.398,30400000.0
2007-02-12 18:16:00,83.395,83.408,83.391,83.408,56000000.0
2007-02-12 18:17:00,83.405,83.41,83.4,83.403,42600000.0
2007-02-12 18:18:00,83.4,83.407,83.397,83.397,30400000.0
2007-02-12 18:19:00,83.387,83.387,83.378,83.382,46400000.0
2007-02-12 18:21:00,83.46,83.46,83.42,83.44,33600000.0
2007-02-12 18:22:00,83.384,83.392,83.383,83.386,33600000.0
2007-02-12 18:23:00,83.382,83.382,83.369,83.38,46400000.0
2007-02-12 18:24:00,83.382,83.386,83.37,83.386,52800000.0
2007-02-12 18:25:00,83.389,83.396,83.382,83.388,33600000.0
2007-02-12 18:26:00,83.384,83.405,83.384,83.399,12800000.0
2007-02-12 18:27:00,83.404,83.405,83.396,83.399,33600000.0
2007-02-12 18:28:00,83.405,83.412,83.405,83.408,12800000.0
2007-02-12 18:29:00,83.414,83.415,83.409,83.412,25600000.0
2007-02-12 18:30:00,83.408,83.408,83.392,83.396,36800000.0
2007-02-12 18:31:00,83.398,83.398,83.383,83.388,11200000.0
2007-02-12 18:32:00,83.385,83.385,83.379,83.383,70400000.0
2007-02-12 18:33:00,83.385,83.385,83.38,83.385,31400000.0
2007-02-12 18:34:00,83.394,83.408,83.389,83.408,19200000.0
2007-02-12 18:35:00,83.41,83.428,83.407,83.407,43200000.0
2007-02-12 18:36:00,83.407,83.408,83.39,83.398,11200000.0
2007-02-12 18:37:00,83.388,83.402,83.385,83.402,36800000.0
2007-02-12 18:38:00,83.398,83.409,83.398,83.403,49000000.0
2007-02-12 18:39:00,83.411,83.422,83.411,83.42,76200000.0
2007-02-12 18:40:00,83.413,83.413,83.391,83.391,65600000.0
2007-02-12 18:41:00,83.379,83.419,83.379,83.419,71800000.0
2007-02-12 18:42:00,83.436,83.436,83.414,83.414,78400000.0
2007-02-12 18:43:00,83.411,83.414,83.407,83.414,49600000.0
2007-02-12 18:44:00,83.419,83.443,83.419,83.443,30400000.0
2007-02-12 18:45:00,83.437,83.437,83.419,83.437,12800000.0
2007-02-12 18:46:00,83.456,83.456,83.423,83.425,12800000.0
2007-02-12 18:47:00,83.414,83.424,83.414,83.414,14400000.0
2007-02-12 18:48:00,83.4,83.42,83.4,83.42,23400000.0
2007-02-12 18:49:00,83.415,83.415,83.38,83.409,23400000.0
2007-02-12 18:50:00,83.408,83.422,83.408,83.412,46400000.0
2007-02-12 18:51:00,83.416,83.416,83.403,83.404,12800000.0
2007-02-12 18:52:00,83.395,83.4,83.39,83.39,19200000.0
2007-02-12 18:53:00,83.393,83.399,83.389,83.395,30400000.0
2007-02-12 18:54:00,83.399,83.399,83.393,83.395,19000000.0
2007-02-12 18:55:00,83.41,83.41,83.41,83.41,16000000.0
2007-02-12 18:56:00,83.39,83.39,83.376,83.377,16000000.0
2007-02-12 18:57:00,83.394,83.402,83.394,83.402,19600000.0
2007-02-12 18:58:00,83.403,83.417,83.403,83.417,32000000.0
2007-02-12 18:59:00,83.426,83.426,83.42,83.42,32000000.0
2007-02-12 19:00:00,83.421,83.444,83.421,83.444,14400000.0
2007-02-12 19:02:00,83.443,83.443,83.42,83.42,43200000.0
2007-02-12 19:03:00,83.429,83.436,83.411,83.411,14400000.0
2007-02-12 19:04:00,83.405,83.405,83.398,83.405,14400000.0
2007-02-12 19:05:00,83.402,83.402,83.373,83.374,17600000.0
2007-02-12 19:06:00,83.374,83.391,83.373,83.386,56000000.0
2007-02-12 19:07:00,83.41,83.42,83.41,83.42,12800000.0
2007-02-12 19:09:00,83.382,83.403,83.382,83.399,12800000.0
2007-02-12 19:12:00,83.402,83.406,83.398,83.398,24000000.0
2007-02-12 19:13:00,83.402,83.428,83.402,83.428,16000000.0
2007-02-12 19:14:00,83.435,83.435,83.418,83.421,12800000.0
2007-02-12 19:15:00,83.426,83.439,83.424,83.435,16000000.0
2007-02-12 19:16:00,83.451,83.458,83.439,83.447,12800000.0
2007-02-12 19:17:00,83.447,83.456,83.436,83.456,14400000.0
2007-02-12 19:18:00,83.41,83.42,83.41,83.42,11200000.0
2007-02-12 19:19:00,83.461,83.471,83.457,83.471,11200000.0
2007-02-12 19:20:00,83.475,83.484,83.465,83.484,14400000.0
2007-02-12 19:21:00,83.476,83.476,83.445,83.445,17600000.0
2007-02-12 19:22:00,83.433,83.436,83.422,83.436,14400000.0
2007-02-12 19:23:00,83.434,83.434,83.419,83.424,16000000.0
2007-02-12 19:24:00,83.42,83.424,83.409,83.413,48000000.0
2007-02-12 19:25:00,83.409,83.412,83.402,83.412,12800000.0
2007-02-12 19:26:00,83.42,83.425,83.415,83.425,41600000.0
2007-02-12 19:27:00,83.41,83.41,83.4,83.4,12800000.0
2007-02-12 19:28:00,83.424,83.433,83.413,83.433,12800000.0
2007-02-12 19:30:00,83.435,83.448,83.433,83.448,11200000.0
2007-02-12 19:31:00,83.444,83.444,83.418,83.418,11200000.0
2007-02-12 19:32:00,83.413,83.413,83.403,83.403,11200000.0
2007-02-12 19:33:00,83.422,83.422,83.409,83.418,12800000.0
2007-02-12 19:34:00,83.41,83.41,83.4,83.4,17600000.0
2007-02-12 19:35:00,83.415,83.422,83.41,83.421,17600000.0
2007-02-12 19:37:00,83.412,83.438,83.412,83.438,11200000.0
2007-02-12 19:38:00,83.439,83.45,83.439,83.446,11200000.0
2007-02-12 19:39:00,83.436,83.436,83.42,83.42,12800000.0
2007-02-12 19:40:00,83.4,83.418,83.4,83.418,11200000.0
2007-02-12 19:41:00,83.39,83.4,83.39,83.4,11200000.0
2007-02-12 19:42:00,83.426,83.441,83.426,83.441,11200000.0
2007-02-12 19:43:00,83.433,83.441,83.431,83.437,11200000.0
2007-02-12 19:44:00,83.431,83.431,83.41,83.416,11200000.0
2007-02-12 19:45:00,83.46,83.46,83.43,83.44,8000000.0
2007-02-12 19:46:00,83.409,83.422,83.409,83.422,8000000.0
2007-02-12 19:47:00,83.415,83.415,83.405,83.408,9600000.0
2007-02-12 19:48:00,83.415,83.415,83.392,83.398,12800000.0
2007-02-12 19:49:00,83.4,83.42,83.4,83.42,30400000.0
2007-02-12 19:51:00,83.41,83.413,83.406,83.408,12800000.0
2007-02-12 19:52:00,83.401,83.414,83.391,83.411,16000000.0
2007-02-12 19:53:00,83.43,83.43,83.42,83.42,12800000.0
2007-02-12 19:54:00,83.419,83.419,83.408,83.408,12800000.0
2007-02-12 19:55:00,83.409,83.411,83.4,83.411,11200000.0
2007-02-12 19:56:00,83.44,83.44,83.43,83.43,11200000.0
2007-02-12 19:58:00,83.411,83.411,83.405,83.405,11200000.0
2007-02-12 19:59:00,83.392,83.396,83.392,83.396,6400000.0
2007-02-12 20:00:00,83.44,83.44,83.43,83.43,12800000.0
2007-02-12 20:01:00,83.399,83.405,83.387,83.387,12800000.0
2007-02-12 20:02:00,83.394,83.396,83.389,83.389,17000000.0
2007-02-12 20:03:00,83.387,83.394,83.387,83.392,16000000.0
2007-02-12 20:04:00,83.38,83.39,83.379,83.389,30400000.0
2007-02-12 20:05:00,83.4,83.409,83.396,83.408,12800000.0
2007-02-12 20:08:00,83.419,83.419,83.4,83.408,38800000.0
2007-02-12 20:09:00,83.42,83.42,83.42,83.42,14400000.0
2007-02-12 20:10:00,83.407,83.428,83.407,83.426,14400000.0
2007-02-12 20:11:00,83.431,83.433,83.426,83.426,11200000.0
2007-02-12 20:12:00,83.428,83.434,83.421,83.421,11200000.0
2007-02-12 20:13:00,83.413,83.425,83.413,83.425,11200000.0
2007-02-12 20:14:00,83.424,83.426,83.361,83.418,14400000.0
2007-02-12 20:15:00,83.419,83.419,83.399,83.41,11200000.0
2007-02-12 20:16:00,83.41,83.416,83.408,83.416,28800000.0
2007-02-12 20:17:00,83.426,83.433,83.418,83.422,33000000.0
2007-02-12 20:18:00,83.426,83.426,83.417,83.421,11200000.0
2007-02-12 20:19:00,83.419,83.421,83.412,83.412,11200000.0
2007-02-12 20:20:00,83.404,83.406,83.398,83.403,18600000.0
2007-02-12 20:21:00,83.412,83.412,83.397,83.404,12800000.0
2007-02-12 20:22:00,83.43,83.43,83.42,83.42,11200000.0
2007-02-12 20:23:00,83.41,83.41,83.4,83.41,11200000.0
2007-02-12 20:24:00,83.42,83.43,83.42,83.43,11200000.0
2007-02-12 20:25:00,83.395,83.407,83.395,83.404,11200000.0
2007-02-12 20:26:00,83.43,83.44,83.43,83.44,16000000.0
2007-02-12 20:27:00,83.417,83.424,83.415,83.417,16000000.0
2007-02-12 20:28:00,83.419,83.419,83.407,83.415,11200000.0
2007-02-12 20:29:00,83.43,83.43,83.43,83.43,27200000.0
2007-02-12 20:30:00,83.405,83.405,83.393,83.403,27200000.0
2007-02-12 20:31:00,83.408,83.41,83.401,83.404,11200000.0
2007-02-12 20:32:00,83.39,83.39,83.38,83.38,12800000.0
2007-02-12 20:33:00,83.402,83.408,83.395,83.408,12800000.0
2007-02-12 20:34:00,83.408,83.414,83.408,83.414,11200000.0
2007-02-12 20:35:00,83.411,83.411,83.405,83.406,11200000.0
2007-02-12 20:36:00,83.406,83.407,83.393,83.4,16000000.0
2007-02-12 20:37:00,83.404,83.406,83.402,83.405,8000000.0
2007-02-12 20:38:00,83.37,83.37,83.35,83.35,11200000.0
2007-02-12 20:39:00,83.36,83.38,83.27,83.28,11200000.0
2007-02-12 20:40:00,83.404,83.405,83.393,83.4,11200000.0
2007-02-12 20:41:00,83.29,83.29,83.29,83.29,11200000.0
2007-02-12 20:42:00,83.392,83.396,83.391,83.395,11200000.0
2007-02-12 20:44:00,83.432,83.437,83.432,83.434,6400000.0
2007-02-12 20:45:00,83.432,83.446,83.418,83.446,12800000.0
2007-02-12 20:46:00,83.433,83.433,83.423,83.423,14400000.0
2007-02-12 20:47:00,83.427,83.431,83.424,83.431,12800000.0
2007-02-12 20:48:00,83.426,83.426,83.418,83.421,17600000.0
2007-02-12 20:49:00,83.425,83.425,83.414,83.414,7400000.0
2007-02-12 20:50:00,83.36,83.38,83.35,83.38,28800000.0
2007-02-12 20:51:00,83.421,83.428,83.419,83.419,28800000.0
2007-02-12 20:52:00,83.4,83.4,83.38,83.39,16000000.0
2007-02-12 20:53:00,83.428,83.428,83.417,83.418,16000000.0
2007-02-12 20:54:00,83.39,83.4,83.39,83.4,8000000.0
2007-02-12 20:55:00,83.41,83.44,83.36,83.37,8000000.0
2007-02-12 20:56:00,83.417,83.43,83.415,83.43,8000000.0
2007-02-12 20:57:00,83.433,83.438,83.432,83.435,12800000.0
2007-02-12 20:58:00,83.429,83.438,83.427,83.438,11200000.0
2007-02-12 20:59:00,83.436,83.436,83.416,83.416,10600000.0
2007-02-12 21:00:00,83.427,83.435,83.413,83.435,17600000.0
2007-02-12 21:01:00,83.443,83.447,83.429,83.429,11200000.0
2007-02-12 21:03:00,83.408,83.423,83.408,83.423,11200000.0
2007-02-12 21:05:00,83.33,83.34,83.33,83.33,12800000.0
2007-02-12 21:06:00,83.421,83.428,83.416,83.416,12800000.0
2007-02-12 21:07:00,83.423,83.429,83.417,83.429,14400000.0
2007-02-12 21:10:00,83.422,83.422,83.416,83.416,3200000.0
2007-02-12 21:11:00,83.396,83.416,83.396,83.407,12800000.0
2007-02-12 21:12:00,83.42,83.42,83.403,83.403,12800000.0
2007-02-12 21:13:00,83.413,83.438,83.408,83.438,16000000.0
2007-02-12 21:14:00,83.437,83.467,83.434,83.465,12800000.0
2007-02-12 21:15:00,83.442,83.448,83.426,83.426,14400000.0
2007-02-12 21:16:00,83.424,83.426,83.424,83.426,9600000.0
2007-02-12 21:17:00,83.426,83.431,83.415,83.415,12800000.0
2007-02-12 21:18:00,83.428,83.429,83.342,83.428,12800000.0
2007-02-12 21:19:00,83.431,83.431,83.42,83.425,17600000.0
2007-02-12 21:20:00,83.409,83.431,83.409,83.421,14400000.0
2007-02-12 21:21:00,83.447,83.447,83.439,83.441,11200000.0
2007-02-12 21:22:00,83.437,83.437,83.422,83.429,12800000.0
2007-02-12 21:23:00,83.419,83.426,83.409,83.411,11200000.0
2007-02-12 21:24:00,83.406,83.41,83.401,83.404,11200000.0
2007-02-12 21:25:00,83.42,83.43,83.42,83.427,11200000.0
2007-02-12 21:26:00,83.429,83.43,83.421,83.43,11200000.0
2007-02-12 21:27:00,83.433,83.437,83.43,83.43,12800000.0
2007-02-12 21:28:00,83.428,83.428,83.407,83.424,11200000.0
2007-02-12 21:30:00,83.429,83.429,83.417,83.419,12800000.0
2007-02-12 21:31:00,83.414,83.414,83.399,83.399,11200000.0
2007-02-12 21:33:00,83.378,83.393,83.378,83.389,11200000.0
2007-02-12 21:35:00,83.39,83.395,83.389,83.389,12800000.0
2007-02-12 21:36:00,83.38,83.397,83.38,83.393,9600000.0
2007-02-12 21:37:00,83.376,83.385,83.345,83.345,16000000.0
2007-02-12 21:38:00,83.354,83.408,83.27,83.27,12800000.0
2007-02-12 21:39:00,83.356,83.365,83.349,83.349,9600000.0
2007-02-12 21:40:00,83.331,83.331,83.304,83.304,11200000.0
2007-02-12 21:41:00,83.304,83.311,83.289,83.289,12800000.0
2007-02-12 21:42:00,83.297,83.297,83.272,83.284,14400000.0
2007-02-12 21:44:00,83.286,83.293,83.284,83.288,12800000.0
2007-02-12 21:45:00,83.284,83.292,83.284,83.292,17600000.0
2007-02-12 21:46:00,83.298,83.3,83.283,83.3,14400000.0
2007-02-12 21:47:00,83.317,83.327,83.317,83.327,11200000.0
2007-02-12 21:48:00,83.337,83.344,83.327,83.339,16000000.0
2007-02-12 21:49:00,83.331,83.344,83.331,83.344,11200000.0
2007-02-12 21:50:00,83.348,83.363,83.343,83.362,12800000.0
2007-02-12 21:51:00,83.376,83.396,83.376,83.391,17600000.0
2007-02-12 21:52:00,83.404,83.405,83.404,83.405,3200000.0
2007-02-12 21:53:00,83.401,83.401,83.381,83.381,11200000.0
2007-02-12 21:54:00,83.382,83.385,83.38,83.385,11200000.0
2007-02-12 21:55:00,83.398,83.402,83.391,83.391,11200000.0
2007-02-12 21:56:00,83.383,83.383,83.374,83.374,12800000.0
2007-02-12 21:57:00,83.41,83.41,83.39,83.41,17600000.0
2007-02-12 21:58:00,83.376,83.385,83.376,83.377,17600000.0
2007-02-12 21:59:00,83.376,83.376,83.366,83.366,12200000.0
2007-02-12 22:00:00,83.372,83.373,83.358,83.358,17600000.0
2007-02-12 22:01:00,83.372,83.372,83.365,83.365,11200000.0
2007-02-12 22:02:00,83.359,83.359,83.341,83.341,14800000.0
2007-02-12 22:03:00,83.326,83.326,83.317,83.322,17600000.0
2007-02-12 22:04:00,83.33,83.339,83.321,83.321,16000000.0
2007-02-12 22:05:00,83.321,83.336,83.321,83.329,11200000.0
2007-02-12 22:06:00,83.328,83.341,83.328,83.33,9600000.0
2007-02-12 22:07:00,83.327,83.341,83.327,83.341,16000000.0
2007-02-12 22:08:00,83.34,83.342,83.314,83.329,16000000.0
2007-02-12 22:09:00,83.38,83.38,83.37,83.37,12800000.0
2007-02-12 22:10:00,83.319,83.32,83.312,83.312,12800000.0
2007-02-12 22:11:00,83.37,83.38,83.37,83.38,12800000.0
2007-02-12 22:12:00,83.316,83.316,83.298,83.298,12800000.0
2007-02-12 22:13:00,83.27,83.303,83.27,83.303,12800000.0
2007-02-12 22:14:00,83.306,83.316,83.306,83.314,12800000.0
2007-02-12 22:15:00,83.314,83.319,83.308,83.313,14400000.0
2007-02-12 22:16:00,83.323,83.349,83.323,83.348,12800000.0
2007-02-12 22:17:00,83.356,83.361,83.346,83.346,12200000.0
2007-02-12 22:18:00,83.3,83.3,83.3,83.3,14400000.0
2007-02-12 22:19:00,83.338,83.338,83.32,83.32,14400000.0
2007-02-12 22:20:00,83.325,83.346,83.325,83.336,12800000.0
2007-02-12 22:21:00,83.346,83.362,83.344,83.344,17600000.0
2007-02-12 22:22:00,83.342,83.342,83.336,83.342,9600000.0
2007-02-12 22:23:00,83.34,83.369,83.34,83.368,12800000.0
2007-02-12 22:24:00,83.366,83.371,83.366,83.371,11200000.0
2007-02-12 22:25:00,83.37,83.37,83.353,83.353,9600000.0
2007-02-12 22:27:00,83.29,83.29,83.29,83.29,12800000.0
2007-02-12 22:28:00,83.351,83.351,83.339,83.345,12800000.0
2007-02-12 22:29:00,83.356,83.359,83.348,83.348,15400000.0
2007-02-12 22:30:00,83.344,83.351,83.336,83.348,17600000.0
2007-02-12 22:31:00,83.353,83.361,83.348,83.348,12800000.0
2007-02-12 22:32:00,83.28,83.28,83.28,83.28,11200000.0
2007-02-12 22:33:00,83.351,83.351,83.338,83.343,11200000.0
2007-02-12 22:34:00,83.31,83.32,83.31,83.32,12800000.0
2007-02-12 22:35:00,83.332,83.345,83.332,83.345,12800000.0
2007-02-12 22:36:00,83.36,83.37,83.36,83.37,12800000.0
2007-02-12 22:37:00,83.38,83.4,83.34,83.39,12800000.0
2007-02-12 22:38:00,83.4,83.4,83.4,83.4,12800000.0
2007-02-12 22:39:00,83.345,83.357,83.345,83.357,12800000.0
2007-02-12 22:40:00,83.41,83.42,83.4,83.41,17600000.0
2007-02-12 22:41:00,83.4,83.4,83.39,83.39,17600000.0
2007-02-12 22:42:00,83.358,83.364,83.353,83.358,17600000.0
2007-02-12 22:43:00,83.364,83.38,83.364,83.373,16000000.0
2007-02-12 22:44:00,83.372,83.378,83.369,83.375,12800000.0
2007-02-12 22:45:00,83.368,83.369,83.357,83.359,16000000.0
2007-02-12 22:46:00,83.366,83.374,83.36,83.374,11200000.0
2007-02-12 22:47:00,83.364,83.371,83.361,83.361,17600000.0
2007-02-12 22:48:00,83.371,83.38,83.371,83.375,8000000.0
2007-02-12 22:49:00,83.369,83.369,83.361,83.361,12800000.0
2007-02-12 22:50:00,83.367,83.367,83.351,83.353,11200000.0
2007-02-12 22:51:00,83.36,83.373,83.36,83.373,11200000.0
2007-02-12 22:52:00,83.371,83.394,83.371,83.394,11200000.0
2007-02-12 22:53:00,83.43,83.43,83.403,83.403,11200000.0
2007-02-12 22:54:00,83.396,83.397,83.386,83.392,11200000.0
2007-02-12 22:55:00,83.391,83.402,83.39,83.394,12200000.0
2007-02-12 22:56:00,83.394,83.404,83.393,83.404,17600000.0
2007-02-12 22:57:00,83.405,83.411,83.402,83.402,17600000.0
2007-02-12 22:58:00,83.394,83.411,83.394,83.408,12800000.0
2007-02-12 22:59:00,83.401,83.408,83.401,83.404,17600000.0
2007-02-12 23:00:00,83.412,83.422,83.408,83.422,9600000.0
2007-02-12 23:01:00,83.24,83.25,83.23,83.23,17600000.0
2007-02-12 23:02:00,83.428,83.428,83.41,83.415,17600000.0
2007-02-12 23:03:00,83.408,83.414,83.403,83.406,16000000.0
2007-02-12 23:04:00,83.4,83.4,83.381,83.381,11200000.0
2007-02-12 23:05:00,83.23,83.23,83.2,83.2,12800000.0
2007-02-12 23:06:00,83.378,83.378,83.36,83.36,12800000.0
2007-02-12 23:07:00,83.357,83.365,83.357,83.365,12800000.0
2007-02-12 23:08:00,83.375,83.379,83.371,83.376,11200000.0
2007-02-12 23:09:00,83.17,83.17,83.14,83.15,16000000.0
2007-02-12 23:10:00,83.16,83.18,83.14,83.15,16000000.0
2007-02-12 23:11:00,83.14,83.15,83.1,83.15,16000000.0
2007-02-12 23:12:00,83.372,83.373,83.363,83.366,16000000.0
2007-02-12 23:13:00,83.354,83.358,83.314,83.314,12800000.0
2007-02-12 23:14:00,83.31,83.312,83.295,83.304,11200000.0
2007-02-12 23:15:00,83.293,83.3,83.293,83.3,11200000.0
2007-02-12 23:16:00,83.305,83.315,83.305,83.309,12800000.0
2007-02-12 23:17:00,83.19,83.2,83.16,83.2,11200000.0
2007-02-12 23:18:00,83.318,83.327,83.318,83.327,11200000.0
2007-02-12 23:19:00,83.326,83.326,83.314,83.314,12800000.0
2007-02-12 23:20:00,83.345,83.362,83.338,83.362,14400000.0
2007-02-12 23:21:00,83.348,83.363,83.348,83.352,16000000.0
2007-02-12 23:22:00,83.15,83.18,83.13,83.18,12800000.0
2007-02-12 23:23:00,83.351,83.351,83.329,83.329,12800000.0
2007-02-12 23:24:00,83.328,83.335,83.328,83.335,11200000.0
2007-02-12 23:25:00,83.325,83.336,83.324,83.325,16000000.0
2007-02-12 23:26:00,83.19,83.19,83.19,83.19,12800000.0
2007-02-12 23:28:00,83.334,83.338,83.326,83.329,12800000.0
2007-02-12 23:29:00,83.321,83.321,83.256,83.283,11200000.0
2007-02-12 23:30:00,83.2,83.21,83.2,83.21,12800000.0
2007-02-12 23:31:00,83.276,83.285,83.274,83.277,12800000.0
2007-02-12 23:32:00,83.276,83.29,83.276,83.29,17600000.0
2007-02-12 23:33:00,83.299,83.318,83.299,83.315,12800000.0
2007-02-12 23:34:00,83.33,83.331,83.32,83.32,16000000.0
2007-02-12 23:35:00,83.319,83.328,83.319,83.326,16000000.0
2007-02-12 23:36:00,83.344,83.375,83.344,83.375,12800000.0
2007-02-12 23:37:00,83.393,83.399,83.393,83.398,12800000.0
2007-02-12 23:38:00,83.399,83.405,83.395,83.405,11200000.0
2007-02-12 23:39:00,83.409,83.426,83.408,83.426,11200000.0
2007-02-12 23:40:00,83.423,83.423,83.4,83.403,34600000.0
2007-02-12 23:41:00,83.407,83.407,83.399,83.402,12800000.0
2007-02-12 23:42:00,83.389,83.396,83.387,83.396,8000000.0
2007-02-12 23:43:00,83.39,83.39,83.372,83.382,11200000.0
2007-02-12 23:44:00,83.384,83.389,83.382,83.387,16000000.0
2007-02-12 23:45:00,83.367,83.367,83.255,83.255,11200000.0
2007-02-12 23:46:00,83.206,83.209,83.187,83.187,17600000.0
2007-02-12 23:47:00,83.195,83.224,83.195,83.224,12200000.0
2007-02-12 23:48:00,83.257,83.292,83.228,83.292,8000000.0
2007-02-12 23:49:00,83.297,83.3,83.287,83.293,12800000.0
2007-02-12 23:50:00,83.288,83.288,83.281,83.285,11200000.0
2007-02-12 23:51:00,83.294,83.294,83.273,83.287,12800000.0
2007-02-12 23:52:00,83.282,83.294,83.278,83.294,12800000.0
2007-02-12 23:53:00,83.295,83.296,83.289,83.289,11200000.0
2007-02-12 23:54:00,83.274,83.282,83.255,83.275,14400000.0
2007-02-12 23:55:00,83.266,83.266,83.254,83.254,13800000.0
2007-02-12 23:56:00,83.185,83.303,83.185,83.252,11200000.0
2007-02-12 23:57:00,83.237,83.24,83.229,83.229,16000000.0
2007-02-12 23:58:00,83.216,83.216,83.193,83.209,11200000.0
2007-02-12 23:59:00,83.206,83.206,83.179,83.204,14400000.0
2007-02-13 00:00:00,83.204,83.233,83.204,83.233,9000000.0
2007-02-13 00:01:00,83.225,83.226,83.209,83.226,12800000.0
2007-02-13 00:02:00,83.229,83.229,83.21,83.223,12800000.0
2007-02-13 00:03:00,83.228,83.23,83.226,83.226,10600000.0
2007-02-13 00:04:00,83.226,83.247,83.226,83.239,11200000.0
2007-02-13 00:05:00,83.232,83.232,83.214,83.216,11200000.0
2007-02-13 00:06:00,83.204,83.205,83.193,83.205,11200000.0
2007-02-13 00:07:00,83.207,83.209,83.198,83.199,11200000.0
2007-02-13 00:08:00,83.202,83.202,83.168,83.184,13200000.0
2007-02-13 00:09:00,83.148,83.155,83.135,83.142,11200000.0
2007-02-13 00:10:00,83.139,83.154,83.139,83.154,12800000.0
2007-02-13 00:11:00,83.165,83.165,83.126,83.126,12800000.0
2007-02-13 00:12:00,83.108,83.124,83.108,83.123,8000000.0
2007-02-13 00:13:00,83.103,83.112,83.103,83.104,11200000.0
2007-02-13 00:14:00,83.123,83.123,83.11,83.115,14400000.0
2007-02-13 00:15:00,83.125,83.13,83.113,83.127,14400000.0
2007-02-13 00:16:00,83.118,83.118,83.111,83.113,14400000.0
2007-02-13 00:17:00,83.145,83.16,83.145,83.159,16000000.0
2007-02-13 00:18:00,83.181,83.187,83.172,83.172,9600000.0
2007-02-13 00:19:00,83.139,83.143,83.129,83.129,12800000.0
2007-02-13 00:20:00,83.134,83.134,83.127,83.129,17600000.0
2007-02-13 00:21:00,83.149,83.161,83.146,83.156,12800000.0
2007-02-13 00:22:00,83.133,83.162,83.133,83.152,17600000.0
2007-02-13 00:23:00,83.17,83.172,83.163,83.163,12800000.0
2007-02-13 00:24:00,83.167,83.167,83.152,83.167,14400000.0
2007-02-13 00:25:00,83.168,83.175,83.164,83.175,11200000.0
2007-02-13 00:26:00,83.186,83.186,83.177,83.185,12800000.0
2007-02-13 00:27:00,83.177,83.192,83.172,83.172,12800000.0
2007-02-13 00:28:00,83.21,83.22,83.21,83.22,17600000.0
2007-02-13 00:29:00,83.167,83.178,83.16,83.177,17600000.0
2007-02-13 00:30:00,83.193,83.201,83.193,83.201,8000000.0
2007-02-13 00:31:00,83.205,83.211,83.201,83.211,12800000.0
2007-02-13 00:32:00,83.205,83.213,83.199,83.211,12800000.0
2007-02-13 00:33:00,83.212,83.214,83.205,83.206,12800000.0
2007-02-13 00:34:00,83.204,83.205,83.193,83.196,19200000.0
2007-02-13 00:35:00,83.199,83.212,83.196,83.204,12800000.0
2007-02-13 00:36:00,83.197,83.21,83.194,83.21,12800000.0
2007-02-13 00:37:00,83.205,83.205,83.188,83.188,12800000.0
2007-02-13 00:38:00,83.185,83.185,83.177,83.177,12800000.0
2007-02-13 00:39:00,83.168,83.173,83.156,83.157,17600000.0
2007-02-13 00:40:00,83.16,83.16,83.153,83.156,8000000.0
2007-02-13 00:41:00,83.148,83.159,83.146,83.159,16000000.0
2007-02-13 00:42:00,83.19,83.19,83.19,83.19,16000000.0
2007-02-13 00:43:00,83.153,83.165,83.148,83.152,16000000.0
2007-02-13 00:44:00,83.144,83.147,83.115,83.134,17600000.0
2007-02-13 00:45:00,83.124,83.133,83.124,83.125,12800000.0
2007-02-13 00:46:00,83.13,83.135,83.129,83.129,14400000.0
2007-02-13 00:47:00,83.131,83.142,83.131,83.142,12800000.0
2007-02-13 00:48:00,83.176,83.183,83.172,83.172,12800000.0
2007-02-13 00:49:00,83.172,83.172,83.152,83.152,11200000.0
2007-02-13 00:50:00,83.163,83.168,83.161,83.161,12800000.0
2007-02-13 00:51:00,83.162,83.17,83.149,83.164,11200000.0
2007-02-13 00:52:00,83.18,83.18,83.18,83.18,11200000.0
2007-02-13 00:53:00,83.151,83.158,83.149,83.158,11200000.0
2007-02-13 00:54:00,83.152,83.16,83.152,83.152,17600000.0
2007-02-13 00:55:00,83.151,83.151,83.138,83.14,12800000.0
2007-02-13 00:56:00,83.17,83.19,83.17,83.19,12800000.0
2007-02-13 00:58:00,83.141,83.141,83.137,83.14,12800000.0
2007-02-13 01:00:00,83.157,83.164,83.148,83.164,16000000.0
2007-02-13 01:01:00,83.168,83.182,83.168,83.182,14400000.0
2007-02-13 01:02:00,83.179,83.19,83.179,83.186,8000000.0
2007-02-13 01:03:00,83.181,83.184,83.174,83.183,11200000.0
2007-02-13 01:04:00,83.185,83.185,83.162,83.167,12800000.0
2007-02-13 01:05:00,83.205,83.205,83.184,83.197,11200000.0
2007-02-13 01:06:00,83.19,83.19,83.122,83.178,12800000.0
2007-02-13 01:07:00,83.19,83.193,83.187,83.187,12800000.0
2007-02-13 01:08:00,83.181,83.188,83.173,83.177,16000000.0
2007-02-13 01:09:00,83.182,83.189,83.181,83.186,17600000.0
2007-02-13 01:11:00,83.185,83.19,83.183,83.19,11200000.0
2007-02-13 01:12:00,83.199,83.206,83.199,83.201,16000000.0
2007-02-13 01:13:00,83.206,83.208,83.201,83.208,8000000.0
2007-02-13 01:14:00,83.21,83.223,83.206,83.206,16000000.0
2007-02-13 01:15:00,83.09,83.1,83.08,83.08,25600000.0
2007-02-13 01:16:00,83.195,83.195,83.189,83.19,25600000.0
2007-02-13 01:17:00,83.09,83.1,83.09,83.1,12800000.0
2007-02-13 01:18:00,83.197,83.209,83.19,83.208,12800000.0
2007-02-13 01:19:00,83.09,83.09,83.06,83.07,11200000.0
2007-02-13 01:20:00,83.208,83.216,83.206,83.208,11200000.0
2007-02-13 01:21:00,83.214,83.216,83.209,83.211,12800000.0
2007-02-13 01:22:00,83.08,83.08,83.07,83.08,11200000.0
2007-02-13 01:23:00,83.207,83.212,83.204,83.212,11200000.0
2007-02-13 01:24:00,83.09,83.09,83.09,83.09,12200000.0
2007-02-13 01:25:00,83.215,83.22,83.202,83.213,12200000.0
2007-02-13 01:26:00,83.218,83.225,83.216,83.225,10600000.0
2007-02-13 01:27:00,83.226,83.241,83.226,83.241,12800000.0
2007-02-13 01:28:00,83.236,83.237,83.23,83.23,17600000.0
2007-02-13 01:29:00,83.199,83.203,83.185,83.195,17600000.0
2007-02-13 01:30:00,83.198,83.204,83.193,83.193,11200000.0
2007-02-13 01:31:00,83.194,83.202,83.191,83.202,11200000.0
2007-02-13 01:32:00,83.201,83.201,83.192,83.194,12800000.0
2007-02-13 01:33:00,83.197,83.202,83.186,83.202,11200000.0
2007-02-13 01:34:00,83.201,83.204,83.196,83.204,24000000.0
2007-02-13 01:35:00,83.09,83.09,83.08,83.08,11200000.0
2007-02-13 01:36:00,83.199,83.203,83.192,83.192,11200000.0
2007-02-13 01:37:00,83.07,83.07,83.06,83.06,17600000.0
2007-02-13 01:38:00,83.192,83.198,83.18,83.192,17600000.0
2007-02-13 01:39:00,83.196,83.206,83.196,83.206,14400000.0
2007-02-13 01:40:00,83.205,83.209,83.192,83.203,11200000.0
2007-02-13 01:41:00,83.201,83.201,83.192,83.197,12800000.0
2007-02-13 01:42:00,83.06,83.07,83.06,83.07,11200000.0
2007-02-13 01:43:00,83.209,83.225,83.209,83.225,11200000.0
2007-02-13 01:44:00,83.214,83.221,83.211,83.221,12800000.0
2007-02-13 01:45:00,83.188,83.206,83.188,83.196,16000000.0
2007-02-13 01:46:00,83.179,83.194,83.179,83.192,16000000.0
2007-02-13 01:47:00,83.04,83.05,83.03,83.04,16000000.0
2007-02-13 01:48:00,83.02,83.05,83.02,83.04,16000000.0
2007-02-13 01:49:00,83.187,83.187,83.164,83.164,16000000.0
2007-02-13 01:50:00,83.177,83.193,83.177,83.193,14400000.0
2007-02-13 01:51:00,83.194,83.194,83.161,83.161,11200000.0
2007-02-13 01:52:00,83.171,83.183,83.171,83.176,20800000.0
2007-02-13 01:53:00,83.18,83.182,83.17,83.17,14400000.0
2007-02-13 01:54:00,83.174,83.181,83.174,83.181,8000000.0
2007-02-13 01:55:00,83.181,83.181,83.171,83.171,12800000.0
2007-02-13 01:56:00,83.164,83.174,83.164,83.174,12800000.0
2007-02-13 01:57:00,83.183,83.183,83.176,83.183,10000000.0
2007-02-13 01:58:00,83.185,83.185,83.177,83.177,11200000.0
2007-02-13 01:59:00,83.19,83.19,83.175,83.175,3200000.0
2007-02-13 02:00:00,83.18,83.18,83.168,83.18,11200000.0
2007-02-13 02:01:00,83.19,83.19,83.164,83.186,17600000.0
2007-02-13 02:02:00,83.177,83.179,83.153,83.179,12800000.0
2007-02-13 02:03:00,83.184,83.185,83.165,83.167,16000000.0
2007-02-13 02:04:00,83.16,83.161,83.153,83.16,12800000.0
2007-02-13 02:05:00,83.158,83.159,83.149,83.157,12800000.0
2007-02-13 02:06:00,83.155,83.155,83.138,83.138,12800000.0
2007-02-13 02:07:00,83.125,83.126,83.117,83.117,12800000.0
2007-02-13 02:08:00,83.108,83.109,83.1,83.104,17600000.0
2007-02-13 02:09:00,83.084,83.09,83.064,83.09,16000000.0
2007-02-13 02:10:00,83.083,83.093,83.083,83.088,9600000.0
2007-02-13 02:11:00,83.085,83.085,83.055,83.076,12800000.0
2007-02-13 02:12:00,83.075,83.077,83.062,83.062,11200000.0
2007-02-13 02:13:00,83.059,83.067,83.054,83.065,11200000.0
2007-02-13 02:14:00,83.075,83.079,83.071,83.071,11200000.0
2007-02-13 02:15:00,83.081,83.087,83.074,83.08,11200000.0
2007-02-13 02:16:00,83.082,83.097,83.037,83.094,9600000.0
2007-02-13 02:17:00,83.07,83.08,83.07,83.08,12800000.0
2007-02-13 02:18:00,83.085,83.09,83.08,83.088,12800000.0
2007-02-13 02:19:00,83.085,83.092,83.08,83.088,12800000.0
2007-02-13 02:20:00,83.078,83.081,83.074,83.08,11200000.0
2007-02-13 02:21:00,83.082,83.092,83.073,83.073,17600000.0
2007-02-13 02:22:00,83.077,83.079,83.069,83.079,12800000.0
2007-02-13 02:23:00,83.082,83.096,83.081,83.093,12800000.0
2007-02-13 02:24:00,83.078,83.093,82.995,83.084,11200000.0
2007-02-13 02:25:00,83.08,83.101,83.08,83.09,17600000.0
2007-02-13 02:26:00,83.091,83.092,83.077,83.083,17600000.0
2007-02-13 02:27:00,83.064,83.066,83.055,83.064,17600000.0
2007-02-13 02:28:00,83.057,83.079,83.057,83.073,14400000.0
2007-02-13 02:29:00,83.08,83.09,83.078,83.082,10600000.0
2007-02-13 02:30:00,83.071,83.074,83.065,83.069,11200000.0
2007-02-13 02:31:00,83.076,83.086,83.07,83.071,17600000.0
2007-02-13 02:32:00,83.081,83.082,83.067,83.078,11200000.0
2007-02-13 02:33:00,83.078,83.086,83.075,83.085,11200000.0
2007-02-13 02:34:00,83.087,83.097,83.085,83.096,14400000.0
2007-02-13 02:35:00,83.099,83.099,83.089,83.098,12800000.0
2007-02-13 02:36:00,83.093,83.093,83.065,83.065,12800000.0
2007-02-13 02:37:00,83.075,83.075,83.061,83.065,12800000.0
2007-02-13 02:38:00,83.01,83.03,82.99,82.99,16000000.0
2007-02-13 02:39:00,83.072,83.072,83.06,83.06,16000000.0
2007-02-13 02:40:00,83.061,83.079,83.061,83.075,12800000.0
2007-02-13 02:41:00,83.08,83.084,83.077,83.084,11200000.0
2007-02-13 02:42:00,83.02,83.03,83.02,83.02,11200000.0
2007-02-13 02:43:00,83.075,83.079,83.07,83.071,11200000.0
2007-02-13 02:44:00,83.073,83.073,83.065,83.068,12800000.0
2007-02-13 02:45:00,83.064,83.064,83.054,83.054,11200000.0
2007-02-13 02:46:00,83.02,83.02,82.99,82.99,12800000.0
2007-02-13 02:47:00,83.063,83.063,83.048,83.049,12800000.0
2007-02-13 02:48:00,83.037,83.048,83.032,83.046,14400000.0
2007-02-13 02:49:00,83.052,83.052,83.036,83.037,17600000.0
2007-02-13 02:50:00,83.024,83.052,83.024,83.052,11200000.0
2007-02-13 02:51:00,83.066,83.075,83.058,83.071,11200000.0
2007-02-13 02:52:00,83.077,83.09,83.031,83.089,11200000.0
2007-02-13 02:53:00,83.066,83.08,83.064,83.075,11200000.0
2007-02-13 02:54:00,82.995,83.093,82.995,83.093,11200000.0
2007-02-13 02:55:00,83.103,83.116,83.103,83.116,11200000.0
2007-02-13 02:56:00,83.126,83.128,83.12,83.121,11200000.0
2007-02-13 02:57:00,83.119,83.129,83.113,83.129,11200000.0
2007-02-13 02:58:00,83.108,83.108,83.08,83.102,8000000.0
2007-02-13 02:59:00,83.102,83.102,83.094,83.097,11200000.0
2007-02-13 03:00:00,83.105,83.128,83.022,83.022,10600000.0
2007-02-13 03:01:00,83.107,83.12,83.102,83.12,11200000.0
2007-02-13 03:02:00,83.136,83.146,83.13,83.13,11200000.0
2007-02-13 03:03:00,83.129,83.133,83.119,83.133,14400000.0
2007-02-13 03:04:00,82.96,82.96,82.91,82.91,16000000.0
2007-02-13 03:05:00,83.133,83.14,83.13,83.137,16000000.0
2007-02-13 03:06:00,83.141,83.142,83.135,83.14,16000000.0
2007-02-13 03:07:00,83.128,83.128,83.103,83.103,14400000.0
2007-02-13 03:08:00,83.109,83.109,83.072,83.072,11200000.0
2007-02-13 03:09:00,83.056,83.062,83.053,83.061,11200000.0
2007-02-13 03:10:00,83.052,83.052,83.037,83.041,16000000.0
2007-02-13 03:11:00,83.046,83.057,83.046,83.057,11200000.0
2007-02-13 03:12:00,83.064,83.078,83.062,83.062,17600000.0
2007-02-13 03:13:00,83.089,83.093,83.073,83.093,16000000.0
2007-02-13 03:14:00,83.092,83.092,83.082,83.082,11200000.0
2007-02-13 03:15:00,83.076,83.077,83.068,83.074,17600000.0
2007-02-13 03:16:00,82.89,82.9,82.88,82.89,11200000.0
2007-02-13 03:17:00,83.062,83.093,83.062,83.093,11200000.0
2007-02-13 03:18:00,83.108,83.11,83.094,83.1,12800000.0
2007-02-13 03:19:00,83.1,83.101,83.093,83.094,12800000.0
2007-02-13 03:20:00,83.101,83.101,83.091,83.092,12800000.0
2007-02-13 03:21:00,83.089,83.089,83.077,83.085,14400000.0
2007-02-13 03:22:00,83.075,83.075,83.065,83.065,11200000.0
2007-02-13 03:23:00,83.058,83.095,83.058,83.095,9600000.0
2007-02-13 03:24:00,83.102,83.106,83.096,83.104,17600000.0
2007-02-13 03:25:00,83.104,83.126,83.104,83.114,17600000.0
2007-02-13 03:26:00,83.114,83.128,83.11,83.111,12800000.0
2007-02-13 03:27:00,83.12,83.129,83.12,83.127,14400000.0
2007-02-13 03:28:00,83.124,83.124,83.098,83.098,11200000.0
2007-02-13 03:29:00,83.086,83.105,83.086,83.091,12800000.0
2007-02-13 03:30:00,83.08,83.084,83.018,83.082,17600000.0
2007-02-13 03:31:00,83.082,83.082,83.062,83.062,12800000.0
2007-02-13 03:32:00,83.068,83.077,83.068,83.069,8000000.0
2007-02-13 03:33:00,83.07,83.072,83.066,83.066,11200000.0
2007-02-13 03:34:00,83.07,83.072,83.061,83.065,11200000.0
2007-02-13 03:35:00,83.064,83.064,83.049,83.061,17600000.0
2007-02-13 03:36:00,83.071,83.071,83.068,83.069,11200000.0
2007-02-13 03:37:00,83.046,83.057,83.042,83.042,17600000.0
2007-02-13 03:38:00,83.024,83.039,83.024,83.037,12800000.0
2007-02-13 03:39:00,83.017,83.03,82.96,83.03,13800000.0
2007-02-13 03:40:00,83.023,83.033,83.021,83.032,12800000.0
2007-02-13 03:41:00,83.033,83.033,83.019,83.019,11200000.0
2007-02-13 03:42:00,83.007,83.016,83.002,83.016,12800000.0
2007-02-13 03:43:00,83.032,83.034,83.016,83.03,11200000.0
2007-02-13 03:44:00,83.014,83.018,83.003,83.009,12800000.0
2007-02-13 03:45:00,83.007,83.015,83.007,83.015,11200000.0
2007-02-13 03:46:00,83.024,83.037,83.01,83.01,11200000.0
2007-02-13 03:47:00,83.011,83.025,83.011,83.019,11200000.0
2007-02-13 03:48:00,83.003,83.003,82.988,82.988,11200000.0
2007-02-13 03:49:00,82.978,83.0,82.978,82.995,16000000.0
2007-02-13 03:50:00,83.006,83.019,83.006,83.014,11200000.0
2007-02-13 03:51:00,83.021,83.021,83.01,83.011,8000000.0
2007-02-13 03:52:00,83.012,83.029,83.007,83.029,14400000.0
2007-02-13 03:53:00,83.031,83.031,83.003,83.003,9600000.0
2007-02-13 03:54:00,83.004,83.006,82.997,82.999,14400000.0
2007-02-13 03:55:00,83.001,83.02,83.001,83.015,14400000.0
2007-02-13 03:56:00,83.011,83.027,83.011,83.022,12800000.0
2007-02-13 03:57:00,83.025,83.025,83.012,83.019,12800000.0
2007-02-13 03:58:00,83.018,83.023,83.011,83.011,16000000.0
2007-02-13 03:59:00,82.977,82.977,82.952,82.956,12800000.0
2007-02-13 04:00:00,82.972,82.985,82.962,82.975,14400000.0
2007-02-13 04:01:00,82.992,83.0,82.988,82.997,11200000.0
2007-02-13 04:02:00,82.987,82.993,82.987,82.993,8000000.0
2007-02-13 04:03:00,82.98,82.98,82.967,82.967,12800000.0
2007-02-13 04:04:00,82.965,82.973,82.962,82.963,12800000.0
2007-02-13 04:05:00,82.948,82.948,82.934,82.934,11200000.0
2007-02-13 04:07:00,82.928,82.942,82.924,82.924,14400000.0
2007-02-13 04:08:00,82.942,82.942,82.922,82.922,10600000.0
2007-02-13 04:09:00,82.933,82.934,82.924,82.932,11200000.0
2007-02-13 04:10:00,82.92,82.935,82.92,82.934,14400000.0
2007-02-13 04:11:00,82.945,82.945,82.929,82.938,12800000.0
2007-02-13 04:12:00,82.932,82.933,82.919,82.919,8000000.0
2007-02-13 04:13:00,82.927,82.927,82.918,82.918,11200000.0
2007-02-13 04:14:00,82.916,82.921,82.913,82.913,11200000.0
2007-02-13 04:15:00,82.917,82.917,82.893,82.893,12800000.0
2007-02-13 04:16:00,82.891,82.9,82.891,82.9,11200000.0
2007-02-13 04:17:00,82.906,82.906,82.879,82.879,13800000.0
2007-02-13 04:18:00,82.882,82.9,82.875,82.898,12800000.0
2007-02-13 04:19:00,82.896,82.903,82.882,82.901,12800000.0
2007-02-13 04:20:00,82.9,82.9,82.81,82.891,11200000.0
2007-02-13 04:22:00,82.881,82.895,82.869,82.869,16000000.0
2007-02-13 04:23:00,82.877,82.88,82.867,82.878,12800000.0
2007-02-13 04:24:00,82.891,82.903,82.891,82.894,12800000.0
2007-02-13 04:25:00,82.925,82.946,82.925,82.939,14400000.0
2007-02-13 04:26:00,82.936,82.94,82.929,82.94,14400000.0
2007-02-13 04:27:00,82.99,83.0,82.99,83.0,11200000.0
2007-02-13 04:28:00,82.94,82.94,82.929,82.935,11200000.0
2007-02-13 04:29:00,82.99,82.99,82.99,82.99,12800000.0
2007-02-13 04:30:00,82.96,82.99,82.94,82.94,12800000.0
2007-02-13 04:31:00,82.935,82.935,82.914,82.929,12800000.0
2007-02-13 04:32:00,82.928,82.944,82.928,82.943,12800000.0
2007-02-13 04:33:00,82.941,82.989,82.941,82.989,16000000.0
2007-02-13 04:34:00,82.975,82.975,82.961,82.961,12200000.0
2007-02-13 04:35:00,82.951,82.951,82.941,82.942,12800000.0
2007-02-13 04:36:00,82.97,82.97,82.95,82.95,12800000.0
2007-02-13 04:37:00,82.962,82.977,82.962,82.974,12800000.0
2007-02-13 04:38:00,82.985,82.998,82.985,82.998,9600000.0
2007-02-13 04:39:00,82.999,83.009,82.991,83.0,12800000.0
2007-02-13 04:40:00,82.999,82.999,82.989,82.995,11200000.0
2007-02-13 04:41:00,82.999,83.001,82.988,82.993,11200000.0
2007-02-13 04:42:00,83.018,83.019,82.999,83.013,12800000.0
2007-02-13 04:43:00,83.011,83.011,82.998,83.002,12800000.0
2007-02-13 04:44:00,82.93,82.93,82.92,82.93,12800000.0
2007-02-13 04:45:00,83.017,83.021,83.014,83.016,12800000.0
2007-02-13 04:46:00,83.017,83.017,82.993,82.993,14400000.0
2007-02-13 04:47:00,82.994,82.994,82.987,82.987,6400000.0
2007-02-13 04:48:00,82.976,82.976,82.963,82.963,12800000.0
2007-02-13 04:49:00,82.967,82.991,82.967,82.976,11200000.0
2007-02-13 04:50:00,82.977,82.977,82.96,82.974,11200000.0
2007-02-13 04:51:00,82.95,82.95,82.93,82.93,12200000.0
2007-02-13 04:53:00,82.94,82.94,82.94,82.94,12200000.0
2007-02-13 04:54:00,82.981,82.993,82.98,82.993,12200000.0
2007-02-13 04:55:00,82.999,83.005,82.997,83.005,11200000.0
2007-02-13 04:56:00,83.002,83.002,82.988,82.991,17600000.0
2007-02-13 04:57:00,82.96,82.96,82.96,82.96,8000000.0
2007-02-13 04:58:00,82.994,82.998,82.988,82.988,8000000.0
2007-02-13 04:59:00,83.002,83.011,83.0,83.011,12800000.0
2007-02-13 05:00:00,82.999,83.009,82.999,83.004,10600000.0
2007-02-13 05:01:00,82.998,82.998,82.987,82.989,14400000.0
2007-02-13 05:02:00,82.999,83.004,82.995,82.996,14400000.0
2007-02-13 05:03:00,82.987,82.99,82.974,82.981,12800000.0
2007-02-13 05:04:00,82.97,82.98,82.97,82.97,11200000.0
2007-02-13 05:05:00,82.98,82.99,82.98,82.99,11200000.0
2007-02-13 05:06:00,82.992,82.996,82.989,82.989,11200000.0
2007-02-13 05:07:00,82.971,83.003,82.971,83.003,13800000.0
2007-02-13 05:08:00,83.004,83.004,82.985,82.996,11200000.0
2007-02-13 05:09:00,82.999,83.005,82.997,82.997,17600000.0
2007-02-13 05:10:00,82.999,83.001,82.97,83.001,12800000.0
2007-02-13 05:11:00,83.002,83.002,82.981,82.982,12800000.0
2007-02-13 05:12:00,83.007,83.011,83.001,83.001,12800000.0
2007-02-13 05:13:00,83.003,83.013,82.998,83.004,12800000.0
2007-02-13 05:14:00,83.0,83.0,82.99,82.99,16000000.0
2007-02-13 05:15:00,83.0,83.0,82.99,82.99,16000000.0
2007-02-13 05:16:00,83.007,83.011,82.948,83.005,16000000.0
2007-02-13 05:17:00,83.0,83.0,82.97,82.97,16000000.0
2007-02-13 05:18:00,82.96,82.97,82.96,82.97,16000000.0
2007-02-13 05:19:00,82.998,83.006,82.995,82.995,16000000.0
2007-02-13 05:20:00,82.989,82.994,82.988,82.988,11200000.0
2007-02-13 05:21:00,82.983,82.989,82.969,82.978,13200000.0
2007-02-13 05:22:00,82.94,82.94,82.94,82.94,12800000.0
2007-02-13 05:23:00,82.998,83.005,82.993,82.993,12800000.0
2007-02-13 05:24:00,82.995,82.999,82.993,82.993,11200000.0
2007-02-13 05:25:00,83.006,83.043,83.006,83.043,12800000.0
2007-02-13 05:26:00,83.047,83.052,83.038,83.049,12200000.0
2007-02-13 05:27:00,83.039,83.039,83.015,83.017,12800000.0
2007-02-13 05:28:00,82.992,83.0,82.988,83.0,11200000.0
2007-02-13 05:29:00,82.993,82.995,82.988,82.988,11200000.0
2007-02-13 05:30:00,82.998,82.998,82.974,82.979,16400000.0
2007-02-13 05:31:00,82.953,82.955,82.943,82.955,17600000.0
2007-02-13 05:32:00,82.944,82.967,82.944,82.967,12800000.0
2007-02-13 05:33:00,82.971,82.971,82.955,82.955,9600000.0
2007-02-13 05:34:00,82.958,82.965,82.958,82.959,16000000.0
2007-02-13 05:35:00,82.961,82.963,82.956,82.956,11200000.0
2007-02-13 05:36:00,82.961,82.961,82.946,82.946,16000000.0
2007-02-13 05:37:00,82.96,82.966,82.954,82.957,11200000.0
2007-02-13 05:38:00,82.97,82.99,82.97,82.99,11200000.0
2007-02-13 05:39:00,82.954,82.954,82.94,82.94,11200000.0
2007-02-13 05:40:00,82.936,82.945,82.936,82.936,9600000.0
2007-02-13 05:41:00,82.935,82.937,82.913,82.913,12800000.0
2007-02-13 05:42:00,82.905,82.921,82.905,82.914,11200000.0
2007-02-13 05:43:00,82.97,82.99,82.97,82.99,11000000.0
2007-02-13 05:44:00,82.923,82.928,82.923,82.927,11000000.0
2007-02-13 05:45:00,82.922,82.933,82.915,82.933,16000000.0
2007-02-13 05:46:00,82.935,82.935,82.915,82.923,17600000.0
2007-02-13 05:47:00,82.923,82.947,82.923,82.947,14400000.0
2007-02-13 05:48:00,82.959,82.964,82.94,82.947,9600000.0
2007-02-13 05:49:00,83.01,83.01,82.98,83.01,11200000.0
2007-02-13 05:50:00,82.952,82.952,82.931,82.931,11200000.0
2007-02-13 05:51:00,82.947,82.947,82.934,82.942,11200000.0
2007-02-13 05:52:00,82.941,82.942,82.93,82.94,12800000.0
2007-02-13 05:53:00,83.02,83.02,83.0,83.02,9600000.0
2007-02-13 05:54:00,82.927,82.931,82.922,82.931,9600000.0
2007-02-13 05:55:00,83.0,83.0,83.0,83.0,12800000.0
2007-02-13 05:56:00,82.937,82.957,82.937,82.957,12800000.0
2007-02-13 05:57:00,82.958,82.96,82.952,82.953,12800000.0
2007-02-13 05:58:00,82.947,82.95,82.86,82.937,12800000.0
2007-02-13 05:59:00,82.946,82.952,82.94,82.942,12800000.0
2007-02-13 06:00:00,82.951,82.951,82.94,82.941,8000000.0
2007-02-13 06:01:00,82.947,82.954,82.931,82.954,11200000.0
2007-02-13 06:02:00,82.953,82.962,82.94,82.94,12800000.0
2007-02-13 06:03:00,82.953,82.954,82.936,82.954,11200000.0
2007-02-13 06:04:00,82.95,82.952,82.937,82.952,16000000.0
2007-02-13 06:05:00,82.97,82.982,82.965,82.982,14400000.0
2007-02-13 06:06:00,82.994,83.005,82.994,83.001,12800000.0
2007-02-13 06:07:00,83.01,83.01,83.001,83.001,11200000.0
2007-02-13 06:08:00,82.998,83.006,82.994,83.006,11200000.0
2007-02-13 06:09:00,83.01,83.012,83.002,83.012,11200000.0
2007-02-13 06:10:00,83.012,83.015,82.926,83.003,11200000.0
2007-02-13 06:11:00,83.015,83.018,83.007,83.014,17600000.0
2007-02-13 06:12:00,83.006,83.006,82.995,82.997,11200000.0
2007-02-13 06:13:00,82.994,82.995,82.971,82.991,12800000.0
2007-02-13 06:14:00,83.018,83.018,83.0,83.006,12800000.0
2007-02-13 06:16:00,83.01,83.014,83.009,83.009,8000000.0
2007-02-13 06:17:00,82.999,83.002,82.989,82.989,12800000.0
2007-02-13 06:18:00,82.985,82.985,82.971,82.971,12800000.0
2007-02-13 06:19:00,82.978,82.991,82.978,82.984,12800000.0
2007-02-13 06:20:00,82.969,82.969,82.946,82.946,16000000.0
2007-02-13 06:21:00,82.948,82.948,82.938,82.938,12800000.0
2007-02-13 06:22:00,82.939,82.945,82.938,82.942,13200000.0
2007-02-13 06:23:00,82.934,82.945,82.934,82.944,12800000.0
2007-02-13 06:24:00,82.936,82.941,82.926,82.941,8000000.0
2007-02-13 06:25:00,82.949,82.949,82.93,82.945,12800000.0
2007-02-13 06:26:00,82.936,82.936,82.921,82.926,12800000.0
2007-02-13 06:27:00,82.934,82.951,82.927,82.951,14400000.0
2007-02-13 06:28:00,82.943,82.956,82.943,82.949,8000000.0
2007-02-13 06:29:00,82.948,82.961,82.948,82.961,11200000.0
2007-02-13 06:30:00,82.943,82.962,82.943,82.961,14400000.0
2007-02-13 06:31:00,82.955,82.961,82.951,82.961,14400000.0
2007-02-13 06:32:00,82.961,82.966,82.954,82.962,12800000.0
2007-02-13 06:33:00,82.964,82.974,82.952,82.974,17600000.0
2007-02-13 06:34:00,82.949,82.973,82.949,82.973,12800000.0
2007-02-13 06:35:00,82.995,82.995,82.964,82.964,12800000.0
2007-02-13 06:36:00,82.969,82.975,82.962,82.962,14400000.0
2007-02-13 06:37:00,82.972,82.979,82.972,82.978,12800000.0
2007-02-13 06:38:00,82.98,82.993,82.979,82.988,16000000.0
2007-02-13 06:39:00,83.08,83.08,83.05,83.07,12800000.0
2007-02-13 06:40:00,83.08,83.08,83.05,83.07,12800000.0
2007-02-13 06:41:00,82.99,82.996,82.989,82.989,12800000.0
2007-02-13 06:42:00,82.985,82.985,82.981,82.985,9600000.0
2007-02-13 06:43:00,82.924,83.004,82.924,82.989,16000000.0
2007-02-13 06:44:00,82.978,82.985,82.97,82.985,17600000.0
2007-02-13 06:45:00,82.986,82.986,82.966,82.98,17600000.0
2007-02-13 06:46:00,82.992,82.999,82.992,82.993,12800000.0
2007-02-13 06:47:00,82.993,82.994,82.986,82.99,12200000.0
2007-02-13 06:48:00,83.06,83.07,83.06,83.06,14400000.0
2007-02-13 06:49:00,83.07,83.07,83.06,83.06,14400000.0
2007-02-13 06:50:00,82.993,83.003,82.991,82.991,14400000.0
2007-02-13 06:51:00,82.976,82.986,82.976,82.984,12800000.0
2007-02-13 06:52:00,82.998,83.005,82.995,83.003,12200000.0
2007-02-13 06:53:00,83.007,83.014,83.006,83.009,17600000.0
2007-02-13 06:54:00,83.004,83.004,82.997,83.002,14400000.0
2007-02-13 06:55:00,83.07,83.07,83.07,83.07,14400000.0
2007-02-13 06:56:00,83.08,83.08,83.07,83.08,14400000.0
2007-02-13 06:57:00,82.998,83.005,82.992,83.005,14400000.0
2007-02-13 06:58:00,83.08,83.08,83.07,83.07,12800000.0
2007-02-13 06:59:00,83.007,83.015,82.989,82.993,12800000.0
2007-02-13 07:00:00,82.988,82.988,82.972,82.977,16000000.0
2007-02-13 07:01:00,82.975,82.986,82.973,82.986,17600000.0
2007-02-13 07:02:00,82.99,82.996,82.989,82.996,12800000.0
2007-02-13 07:03:00,82.978,82.996,82.978,82.996,12800000.0
2007-02-13 07:04:00,83.07,83.1,83.07,83.1,11200000.0
2007-02-13 07:05:00,83.001,83.015,83.0,83.015,11200000.0
2007-02-13 07:06:00,83.017,83.017,83.002,83.011,12800000.0
2007-02-13 07:07:00,83.008,83.008,83.003,83.005,11200000.0
2007-02-13 07:08:00,83.007,83.013,83.0,83.0,16000000.0
2007-02-13 07:09:00,83.005,83.021,83.005,83.021,12800000.0
2007-02-13 07:10:00,83.021,83.026,83.003,83.018,11200000.0
2007-02-13 07:11:00,83.038,83.038,83.025,83.027,12800000.0
2007-02-13 07:12:00,83.015,83.041,83.015,83.032,14400000.0
2007-02-13 07:13:00,83.027,83.027,83.015,83.015,12800000.0
2007-02-13 07:14:00,83.008,83.026,83.008,83.019,11200000.0
2007-02-13 07:15:00,83.017,83.024,83.017,83.021,11200000.0
2007-02-13 07:16:00,83.018,83.024,83.013,83.024,11200000.0
2007-02-13 07:17:00,83.027,83.031,83.024,83.024,12800000.0
2007-02-13 07:18:00,83.034,83.039,83.031,83.032,17600000.0
2007-02-13 07:19:00,83.14,83.15,83.14,83.15,12800000.0
2007-02-13 07:20:00,83.032,83.038,83.028,83.033,12800000.0
2007-02-13 07:21:00,83.042,83.056,83.042,83.051,12800000.0
2007-02-13 07:22:00,83.055,83.078,83.055,83.078,17600000.0
2007-02-13 07:23:00,83.14,83.15,83.14,83.14,14400000.0
2007-02-13 07:24:00,83.079,83.083,83.074,83.078,14400000.0
2007-02-13 07:25:00,83.077,83.088,83.065,83.088,16000000.0
2007-02-13 07:26:00,83.08,83.087,83.08,83.087,3200000.0
2007-02-13 07:27:00,83.071,83.078,83.071,83.072,16000000.0
2007-02-13 07:28:00,83.065,83.069,83.062,83.062,14400000.0
2007-02-13 07:29:00,83.061,83.065,83.057,83.064,11200000.0
2007-02-13 07:30:00,83.061,83.061,83.037,83.04,11200000.0
2007-02-13 07:31:00,83.041,83.064,83.041,83.064,17600000.0
2007-02-13 07:32:00,83.12,83.13,83.12,83.13,12800000.0
2007-02-13 07:33:00,83.14,83.14,83.14,83.14,12800000.0
2007-02-13 07:34:00,83.072,83.072,83.062,83.067,12800000.0
2007-02-13 07:35:00,83.065,83.071,83.06,83.062,16000000.0
2007-02-13 07:36:00,83.041,83.078,83.041,83.078,11200000.0
2007-02-13 07:37:00,83.067,83.067,83.057,83.06,11200000.0
2007-02-13 07:38:00,83.065,83.065,83.06,83.06,12800000.0
2007-02-13 07:39:00,83.068,83.074,83.068,83.068,11200000.0
2007-02-13 07:40:00,83.06,83.06,83.05,83.055,11200000.0
2007-02-13 07:41:00,83.069,83.079,83.062,83.079,12800000.0
2007-02-13 07:42:00,83.13,83.13,83.12,83.12,12800000.0
2007-02-13 07:43:00,83.078,83.078,83.066,83.066,12800000.0
2007-02-13 07:44:00,83.061,83.061,83.05,83.059,11200000.0
2007-02-13 07:45:00,83.058,83.058,83.048,83.049,11200000.0
2007-02-13 07:46:00,83.08,83.1,83.07,83.1,14800000.0
2007-02-13 07:47:00,83.043,83.057,83.043,83.055,14800000.0
2007-02-13 07:48:00,83.062,83.073,83.061,83.069,14400000.0
2007-02-13 07:49:00,83.074,83.08,83.074,83.077,17000000.0
2007-02-13 07:50:00,83.075,83.078,83.069,83.069,8000000.0
2007-02-13 07:51:00,83.067,83.073,83.061,83.073,12800000.0
2007-02-13 07:52:00,83.08,83.08,83.06,83.06,12800000.0
2007-02-13 07:53:00,83.063,83.063,83.046,83.049,12800000.0
2007-02-13 07:54:00,83.034,83.038,83.032,83.038,11200000.0
2007-02-13 07:55:00,83.04,83.049,83.029,83.044,12800000.0
2007-02-13 07:56:00,83.05,83.05,83.05,83.05,11200000.0
2007-02-13 07:57:00,83.033,83.07,83.033,83.07,11200000.0
2007-02-13 07:58:00,83.06,83.09,83.05,83.08,12800000.0
2007-02-13 07:59:00,83.071,83.08,83.071,83.079,12800000.0
2007-02-13 08:00:00,83.077,83.079,83.073,83.073,8000000.0
2007-02-13 08:01:00,83.08,83.1,83.08,83.1,6400000.0
2007-02-13 08:02:00,83.073,83.073,83.054,83.054,6400000.0
2007-02-13 08:03:00,83.036,83.038,83.019,83.019,11200000.0
2007-02-13 08:04:00,83.031,83.078,83.031,83.078,17600000.0
2007-02-13 08:05:00,83.092,83.109,83.085,83.085,14400000.0
2007-02-13 08:06:00,83.075,83.075,83.051,83.051,6400000.0
2007-02-13 08:07:00,83.055,83.084,83.055,83.084,11200000.0
2007-02-13 08:08:00,83.069,83.069,83.053,83.053,17600000.0
2007-02-13 08:09:00,83.052,83.07,83.047,83.057,12800000.0
2007-02-13 08:10:00,83.051,83.074,83.051,83.072,12800000.0
2007-02-13 08:11:00,83.076,83.078,83.068,83.075,11200000.0
2007-02-13 08:12:00,83.078,83.091,83.077,83.084,16000000.0
2007-02-13 08:13:00,83.104,83.11,83.101,83.101,11200000.0
2007-02-13 08:14:00,83.107,83.112,83.099,83.099,12800000.0
2007-02-13 08:15:00,83.101,83.113,83.095,83.103,16000000.0
2007-02-13 08:16:00,83.114,83.114,83.091,83.104,11200000.0
2007-02-13 08:17:00,83.106,83.115,83.104,83.115,12800000.0
2007-02-13 08:18:00,83.111,83.119,83.111,83.113,12800000.0
2007-02-13 08:19:00,83.122,83.153,83.122,83.153,14400000.0
2007-02-13 08:20:00,83.152,83.152,83.133,83.148,16000000.0
2007-02-13 08:21:00,83.131,83.157,83.131,83.149,17600000.0
2007-02-13 08:22:00,83.15,83.18,83.15,83.18,11200000.0
2007-02-13 08:23:00,83.14,83.14,83.132,83.138,11200000.0
2007-02-13 08:24:00,83.155,83.155,83.149,83.149,9600000.0
2007-02-13 08:25:00,83.133,83.135,83.126,83.132,12800000.0
2007-02-13 08:26:00,83.13,83.131,83.039,83.13,8000000.0
2007-02-13 08:27:00,83.108,83.13,83.108,83.117,12800000.0
2007-02-13 08:28:00,83.123,83.123,83.103,83.115,11200000.0
2007-02-13 08:29:00,83.117,83.139,83.117,83.139,14400000.0
2007-02-13 08:30:00,83.136,83.137,83.116,83.116,11200000.0
2007-02-13 08:31:00,83.18,83.18,83.16,83.16,11200000.0
2007-02-13 08:32:00,83.123,83.135,83.123,83.134,11200000.0
2007-02-13 08:33:00,83.13,83.139,83.12,83.137,11200000.0
2007-02-13 08:34:00,83.141,83.141,83.124,83.136,9600000.0
2007-02-13 08:35:00,83.153,83.153,83.137,83.145,17600000.0
2007-02-13 08:36:00,83.154,83.163,83.153,83.153,17000000.0
2007-02-13 08:37:00,83.15,83.15,83.138,83.144,11200000.0
2007-02-13 08:38:00,83.145,83.159,83.145,83.159,11200000.0
2007-02-13 08:39:00,83.142,83.161,83.142,83.158,16400000.0
2007-02-13 08:40:00,83.134,83.147,83.134,83.145,16000000.0
2007-02-13 08:41:00,83.149,83.154,83.147,83.148,17600000.0
2007-02-13 08:42:00,83.138,83.142,83.132,83.137,12800000.0
2007-02-13 08:43:00,83.128,83.128,83.107,83.109,12800000.0
2007-02-13 08:44:00,83.11,83.125,83.109,83.119,12800000.0
2007-02-13 08:45:00,83.099,83.11,83.096,83.096,16000000.0
2007-02-13 08:46:00,83.087,83.091,83.086,83.086,11200000.0
2007-02-13 08:47:00,83.093,83.097,83.084,83.088,11200000.0
2007-02-13 08:48:00,83.081,83.1,83.081,83.1,12800000.0
2007-02-13 08:49:00,83.097,83.097,83.079,83.087,17600000.0
2007-02-13 08:50:00,83.086,83.086,83.064,83.08,12800000.0
2007-02-13 08:51:00,83.078,83.078,83.056,83.067,17600000.0
2007-02-13 08:52:00,83.059,83.06,83.048,83.054,11200000.0
2007-02-13 08:53:00,83.056,83.056,83.044,83.044,16000000.0
2007-02-13 08:54:00,83.043,83.043,83.03,83.03,3200000.0
2007-02-13 08:55:00,83.034,83.039,83.027,83.027,16000000.0
2007-02-13 08:56:00,83.054,83.056,83.048,83.048,10600000.0
2007-02-13 08:57:00,83.045,83.062,83.045,83.062,11200000.0
2007-02-13 08:58:00,83.066,83.079,83.059,83.079,9600000.0
2007-02-13 08:59:00,83.09,83.094,83.086,83.086,12800000.0
2007-02-13 09:00:00,83.097,83.1,83.089,83.1,17600000.0
2007-02-13 09:01:00,83.094,83.094,83.078,83.091,11200000.0
2007-02-13 09:02:00,83.088,83.115,83.078,83.115,11200000.0
2007-02-13 09:03:00,83.116,83.116,83.095,83.103,16000000.0
2007-02-13 09:04:00,83.101,83.11,83.094,83.094,11200000.0
2007-02-13 09:05:00,83.102,83.11,83.101,83.104,11200000.0
2007-02-13 09:06:00,83.09,83.104,83.086,83.104,12800000.0
2007-02-13 09:07:00,83.116,83.12,83.105,83.12,12800000.0
2007-02-13 09:08:00,83.125,83.125,83.098,83.108,12800000.0
2007-02-13 09:09:00,83.096,83.097,83.079,83.09,17600000.0
2007-02-13 09:10:00,83.074,83.074,83.056,83.056,12800000.0
2007-02-13 09:11:00,83.055,83.057,83.047,83.051,12800000.0
2007-02-13 09:12:00,83.052,83.055,83.046,83.055,12800000.0
2007-02-13 09:13:00,83.051,83.051,83.032,83.033,11200000.0
2007-02-13 09:14:00,83.047,83.065,83.047,83.063,11200000.0
2007-02-13 09:15:00,83.061,83.089,83.061,83.089,11200000.0
2007-02-13 09:16:00,83.117,83.129,83.11,83.11,12800000.0
2007-02-13 09:17:00,83.11,83.136,83.099,83.135,11200000.0
2007-02-13 09:18:00,83.139,83.162,83.139,83.162,14400000.0
2007-02-13 09:19:00,83.155,83.162,83.145,83.162,12800000.0
2007-02-13 09:20:00,83.159,83.166,83.155,83.161,15400000.0
2007-02-13 09:21:00,83.163,83.163,83.154,83.157,11200000.0
2007-02-13 09:22:00,83.16,83.167,83.153,83.16,17600000.0
2007-02-13 09:23:00,83.162,83.185,83.149,83.149,12800000.0
2007-02-13 09:24:00,83.055,83.141,83.055,83.138,11200000.0
2007-02-13 09:25:00,83.147,83.152,83.141,83.151,12800000.0
2007-02-13 09:26:00,83.154,83.16,83.142,83.16,11200000.0
2007-02-13 09:27:00,83.166,83.169,83.152,83.152,10600000.0
2007-02-13 09:28:00,83.144,83.16,83.144,83.156,12800000.0
2007-02-13 09:29:00,83.152,83.168,83.152,83.168,11200000.0
2007-02-13 09:30:00,83.16,83.162,83.158,83.158,12800000.0
2007-02-13 09:31:00,83.166,83.171,83.151,83.151,12800000.0
2007-02-13 09:32:00,83.139,83.151,83.127,83.136,14400000.0
2007-02-13 09:33:00,83.148,83.151,83.143,83.147,12800000.0
2007-02-13 09:34:00,83.143,83.143,83.135,83.143,11200000.0
2007-02-13 09:35:00,83.153,83.182,83.153,83.182,12800000.0
2007-02-13 09:36:00,83.165,83.173,83.165,83.168,9600000.0
2007-02-13 09:37:00,83.173,83.207,83.119,83.173,16000000.0
2007-02-13 09:38:00,83.153,83.153,83.133,83.137,11200000.0
2007-02-13 09:39:00,83.134,83.134,83.122,83.122,12800000.0
2007-02-13 09:40:00,83.119,83.132,83.112,83.132,14400000.0
2007-02-13 09:41:00,83.127,83.134,83.117,83.117,10600000.0
2007-02-13 09:42:00,83.111,83.132,83.111,83.123,16000000.0
2007-02-13 09:43:00,83.18,83.19,83.16,83.19,12800000.0
2007-02-13 09:44:00,83.131,83.14,83.113,83.113,12800000.0
2007-02-13 09:45:00,83.122,83.122,83.11,83.114,12800000.0
2007-02-13 09:46:00,83.125,83.135,83.125,83.135,11200000.0
2007-02-13 09:47:00,83.125,83.125,83.117,83.123,12800000.0
2007-02-13 09:48:00,83.119,83.119,83.104,83.114,11200000.0
2007-02-13 09:49:00,83.118,83.118,83.111,83.115,12800000.0
2007-02-13 09:50:00,83.114,83.122,83.114,83.118,16000000.0
2007-02-13 09:51:00,83.11,83.117,83.108,83.111,16000000.0
2007-02-13 09:52:00,83.129,83.147,83.129,83.147,14400000.0
2007-02-13 09:53:00,83.148,83.158,83.148,83.152,12800000.0
2007-02-13 09:54:00,83.15,83.17,83.15,83.17,11200000.0
2007-02-13 09:55:00,83.139,83.142,83.132,83.136,11200000.0
2007-02-13 09:56:00,83.137,83.138,83.126,83.136,14400000.0
2007-02-13 09:57:00,83.129,83.151,83.125,83.151,17600000.0
2007-02-13 09:58:00,83.154,83.168,83.069,83.168,17600000.0
2007-02-13 09:59:00,83.181,83.193,83.175,83.189,17600000.0
2007-02-13 10:00:00,83.192,83.192,83.175,83.188,11200000.0
2007-02-13 10:01:00,83.191,83.21,83.191,83.21,12800000.0
2007-02-13 10:02:00,83.215,83.234,83.214,83.234,16000000.0
2007-02-13 10:03:00,83.232,83.232,83.205,83.212,11200000.0
2007-02-13 10:04:00,83.19,83.204,83.188,83.188,16000000.0
2007-02-13 10:05:00,83.175,83.187,83.156,83.156,14400000.0
2007-02-13 10:06:00,83.163,83.18,83.163,83.178,16000000.0
2007-02-13 10:07:00,83.162,83.169,83.156,83.168,12800000.0
2007-02-13 10:08:00,83.159,83.167,83.154,83.165,11200000.0
2007-02-13 10:09:00,83.153,83.165,83.149,83.159,12800000.0
2007-02-13 10:10:00,83.185,83.187,83.175,83.187,17600000.0
2007-02-13 10:11:00,83.178,83.197,83.178,83.197,11200000.0
2007-02-13 10:12:00,83.211,83.219,83.205,83.214,12800000.0
2007-02-13 10:13:00,83.218,83.232,83.218,83.223,12800000.0
2007-02-13 10:14:00,83.226,83.248,83.226,83.238,11200000.0
2007-02-13 10:15:00,83.23,83.235,83.227,83.234,12800000.0
2007-02-13 10:16:00,83.233,83.233,83.224,83.224,12800000.0
2007-02-13 10:17:00,83.227,83.235,83.226,83.23,11200000.0
2007-02-13 10:18:00,83.232,83.232,83.202,83.23,11200000.0
2007-02-13 10:19:00,83.229,83.234,83.222,83.234,11200000.0
2007-02-13 10:20:00,83.233,83.233,83.211,83.211,17600000.0
2007-02-13 10:21:00,83.197,83.221,83.197,83.221,16000000.0
2007-02-13 10:22:00,83.229,83.238,83.225,83.233,11200000.0
2007-02-13 10:23:00,83.232,83.25,83.23,83.25,11200000.0
2007-02-13 10:24:00,83.242,83.249,83.24,83.24,12800000.0
2007-02-13 10:25:00,83.247,83.247,83.232,83.242,11200000.0
2007-02-13 10:26:00,83.243,83.249,83.239,83.239,12800000.0
2007-02-13 10:27:00,83.24,83.245,83.227,83.23,11200000.0
2007-02-13 10:28:00,83.218,83.218,83.191,83.191,12800000.0
2007-02-13 10:29:00,83.194,83.211,83.194,83.206,11200000.0
2007-02-13 10:30:00,83.216,83.222,83.215,83.222,8000000.0
2007-02-13 10:31:00,83.223,83.223,83.202,83.215,12800000.0
2007-02-13 10:32:00,83.212,83.224,83.21,83.214,17600000.0
2007-02-13 10:33:00,83.204,83.213,83.204,83.205,11200000.0
2007-02-13 10:34:00,83.22,83.22,83.22,83.22,11200000.0
2007-02-13 10:35:00,83.206,83.214,83.205,83.214,11200000.0
2007-02-13 10:36:00,83.2,83.22,83.2,83.21,11200000.0
2007-02-13 10:37:00,83.203,83.205,83.113,83.194,11200000.0
2007-02-13 10:38:00,83.203,83.203,83.181,83.191,12800000.0
2007-02-13 10:39:00,83.167,83.171,83.146,83.147,11200000.0
2007-02-13 10:40:00,83.14,83.142,83.123,83.123,16000000.0
2007-02-13 10:41:00,83.141,83.159,83.141,83.159,12800000.0
2007-02-13 10:42:00,83.162,83.165,83.154,83.165,11200000.0
2007-02-13 10:43:00,83.172,83.192,83.168,83.192,11200000.0
2007-02-13 10:44:00,83.203,83.215,83.203,83.212,12800000.0
2007-02-13 10:45:00,83.205,83.213,83.204,83.205,12800000.0
2007-02-13 10:46:00,83.192,83.194,83.18,83.194,12800000.0
2007-02-13 10:47:00,83.199,83.199,83.172,83.193,12800000.0
2007-02-13 10:48:00,83.178,83.178,83.141,83.141,12800000.0
2007-02-13 10:49:00,83.128,83.138,83.128,83.138,11200000.0
2007-02-13 10:50:00,83.145,83.145,83.114,83.114,16000000.0
2007-02-13 10:51:00,83.123,83.154,83.123,83.152,17600000.0
2007-02-13 10:52:00,83.152,83.158,83.15,83.155,11200000.0
2007-02-13 10:53:00,83.15,83.163,83.142,83.145,11200000.0
2007-02-13 10:54:00,83.169,83.172,83.161,83.169,17000000.0
2007-02-13 10:55:00,83.168,83.178,83.166,83.17,11200000.0
2007-02-13 10:56:00,83.162,83.162,83.151,83.158,17600000.0
2007-02-13 10:57:00,83.15,83.183,83.15,83.183,16000000.0
2007-02-13 10:58:00,83.177,83.183,83.081,83.173,12800000.0
2007-02-13 10:59:00,83.169,83.169,83.153,83.153,11200000.0
2007-02-13 11:00:00,83.167,83.193,83.167,83.193,12800000.0
2007-02-13 11:01:00,83.187,83.19,83.179,83.179,12800000.0
2007-02-13 11:02:00,83.176,83.176,83.162,83.166,16000000.0
2007-02-13 11:03:00,83.176,83.182,83.158,83.159,12800000.0
2007-02-13 11:04:00,83.162,83.185,83.162,83.185,13800000.0
2007-02-13 11:05:00,83.193,83.193,83.17,83.188,17600000.0
2007-02-13 11:06:00,83.172,83.182,83.164,83.179,17600000.0
2007-02-13 11:07:00,83.173,83.175,83.153,83.175,17600000.0
2007-02-13 11:08:00,83.095,83.153,83.095,83.153,11200000.0
2007-02-13 11:09:00,83.181,83.198,83.181,83.198,17600000.0
2007-02-13 11:10:00,83.195,83.195,83.174,83.176,12800000.0
2007-02-13 11:11:00,83.188,83.188,83.178,83.179,11200000.0
2007-02-13 11:12:00,83.18,83.19,83.17,83.19,14400000.0
2007-02-13 11:13:00,83.191,83.193,83.171,83.189,14400000.0
2007-02-13 11:14:00,83.13,83.14,83.12,83.12,11200000.0
2007-02-13 11:15:00,83.19,83.197,83.186,83.197,11200000.0
2007-02-13 11:16:00,83.196,83.199,83.188,83.199,12800000.0
2007-02-13 11:17:00,83.187,83.193,83.178,83.193,11200000.0
2007-02-13 11:18:00,83.202,83.202,83.194,83.199,12800000.0
2007-02-13 11:19:00,83.19,83.191,83.184,83.186,17600000.0
2007-02-13 11:20:00,83.183,83.184,83.174,83.177,12800000.0
2007-02-13 11:21:00,83.183,83.191,83.182,83.184,14400000.0
2007-02-13 11:22:00,83.177,83.19,83.174,83.182,12800000.0
2007-02-13 11:23:00,83.186,83.186,83.177,83.178,11200000.0
2007-02-13 11:24:00,83.188,83.193,83.178,83.187,12800000.0
2007-02-13 11:25:00,83.169,83.18,83.153,83.177,17600000.0
2007-02-13 11:26:00,83.174,83.184,83.173,83.178,14400000.0
2007-02-13 11:27:00,83.186,83.196,83.176,83.196,11200000.0
2007-02-13 11:28:00,83.198,83.205,83.198,83.205,14400000.0
2007-02-13 11:29:00,83.202,83.202,83.178,83.178,14400000.0
2007-02-13 11:30:00,83.19,83.19,83.177,83.18,14400000.0
2007-02-13 11:31:00,83.176,83.176,83.165,83.173,11200000.0
2007-02-13 11:32:00,83.188,83.2,83.185,83.188,17600000.0
2007-02-13 11:33:00,83.189,83.192,83.182,83.185,12800000.0
2007-02-13 11:34:00,83.212,83.212,83.203,83.203,12800000.0
2007-02-13 11:35:00,83.212,83.22,83.212,83.214,11200000.0
2007-02-13 11:36:00,83.217,83.228,83.205,83.228,12800000.0
2007-02-13 11:37:00,83.221,83.232,83.221,83.222,11200000.0
2007-02-13 11:38:00,83.212,83.214,83.201,83.201,11200000.0
2007-02-13 11:39:00,83.217,83.217,83.19,83.19,11200000.0
2007-02-13 11:40:00,83.177,83.205,83.177,83.205,11200000.0
2007-02-13 11:41:00,83.208,83.208,83.198,83.198,16000000.0
2007-02-13 11:42:00,83.2,83.21,83.194,83.204,17600000.0
2007-02-13 11:43:00,83.203,83.203,83.181,83.188,11200000.0
2007-02-13 11:44:00,83.195,83.196,83.157,83.161,11200000.0
2007-02-13 11:45:00,83.165,83.176,83.165,83.176,14400000.0
2007-02-13 11:46:00,83.18,83.18,83.17,83.17,17600000.0
2007-02-13 11:47:00,83.192,83.192,83.173,83.19,17600000.0
2007-02-13 11:48:00,83.187,83.187,83.159,83.165,11200000.0
2007-02-13 11:49:00,83.141,83.157,83.141,83.157,12800000.0
2007-02-13 11:50:00,83.153,83.158,83.146,83.158,12800000.0
2007-02-13 11:51:00,83.167,83.173,83.167,83.17,11200000.0
2007-02-13 11:52:00,83.18,83.192,83.18,83.192,11200000.0
2007-02-13 11:53:00,83.197,83.206,83.188,83.192,16000000.0
2007-02-13 11:54:00,83.196,83.196,83.172,83.172,14400000.0
2007-02-13 11:55:00,83.158,83.158,83.09,83.15,11200000.0
2007-02-13 11:56:00,83.162,83.175,83.157,83.157,12800000.0
2007-02-13 11:57:00,83.158,83.158,83.144,83.144,12800000.0
2007-02-13 11:58:00,83.149,83.161,83.149,83.161,11200000.0
2007-02-13 11:59:00,83.161,83.161,83.14,83.14,11200000.0
2007-02-13 12:00:00,83.147,83.153,83.147,83.153,11200000.0
2007-02-13 12:01:00,83.152,83.153,83.145,83.147,11200000.0
2007-02-13 12:02:00,83.152,83.188,83.152,83.188,14400000.0
2007-02-13 12:03:00,83.178,83.178,83.162,83.166,11200000.0
2007-02-13 12:04:00,83.168,83.171,83.153,83.161,17600000.0
2007-02-13 12:05:00,83.146,83.162,83.135,83.162,17600000.0
2007-02-13 12:06:00,83.166,83.166,83.145,83.145,12800000.0
2007-02-13 12:07:00,83.144,83.145,83.124,83.145,11200000.0
2007-02-13 12:08:00,83.148,83.153,83.14,83.153,11200000.0
2007-02-13 12:10:00,83.148,83.152,83.136,83.138,10600000.0
2007-02-13 12:11:00,83.165,83.179,83.163,83.163,12800000.0
2007-02-13 12:12:00,83.176,83.184,83.175,83.184,11200000.0
2007-02-13 12:13:00,83.177,83.179,83.169,83.176,11200000.0
2007-02-13 12:14:00,83.148,83.148,83.123,83.128,12800000.0
2007-02-13 12:15:00,83.129,83.129,83.125,83.125,12800000.0
2007-02-13 12:16:00,83.11,83.131,83.11,83.131,12200000.0
2007-02-13 12:17:00,83.129,83.129,83.052,83.088,17600000.0
2007-02-13 12:18:00,83.078,83.095,83.078,83.088,16000000.0
2007-02-13 12:19:00,83.092,83.098,83.082,83.085,12800000.0
2007-02-13 12:20:00,83.078,83.082,83.07,83.074,14400000.0
2007-02-13 12:21:00,83.075,83.094,83.075,83.094,11200000.0
2007-02-13 12:22:00,83.105,83.107,83.092,83.099,16000000.0
2007-02-13 12:23:00,83.098,83.1,83.09,83.098,13800000.0
2007-02-13 12:24:00,83.099,83.108,83.098,83.098,12800000.0
2007-02-13 12:25:00,83.107,83.11,83.106,83.11,11200000.0
2007-02-13 12:26:00,83.109,83.119,83.108,83.119,11200000.0
2007-02-13 12:27:00,83.117,83.117,83.101,83.104,11200000.0
2007-02-13 12:28:00,83.118,83.125,83.113,83.114,12800000.0
2007-02-13 12:29:00,83.111,83.133,83.111,83.133,17600000.0
2007-02-13 12:30:00,83.134,83.14,83.12,83.123,17600000.0
2007-02-13 12:31:00,83.124,83.131,83.119,83.13,12200000.0
2007-02-13 12:32:00,83.134,83.161,83.134,83.161,12800000.0
2007-02-13 12:33:00,83.161,83.174,83.16,83.174,14400000.0
2007-02-13 12:34:00,83.172,83.176,83.167,83.171,12800000.0
2007-02-13 12:35:00,83.25,83.28,83.25,83.28,11200000.0
2007-02-13 12:36:00,83.162,83.164,83.152,83.154,11200000.0
2007-02-13 12:37:00,83.26,83.26,83.26,83.26,17600000.0
2007-02-13 12:38:00,83.154,83.16,83.068,83.149,17600000.0
2007-02-13 12:39:00,83.143,83.154,83.14,83.154,16000000.0
2007-02-13 12:40:00,83.172,83.205,83.164,83.205,16000000.0
2007-02-13 12:41:00,83.212,83.22,83.206,83.206,12800000.0
2007-02-13 12:42:00,83.202,83.202,83.18,83.182,14400000.0
2007-02-13 12:43:00,83.182,83.189,83.179,83.189,13200000.0
2007-02-13 12:44:00,83.177,83.185,83.169,83.177,17600000.0
2007-02-13 12:45:00,83.177,83.181,83.171,83.173,16000000.0
2007-02-13 12:46:00,83.172,83.179,83.17,83.179,12800000.0
2007-02-13 12:47:00,83.176,83.176,83.152,83.17,12800000.0
2007-02-13 12:48:00,83.187,83.207,83.187,83.207,12800000.0
2007-02-13 12:49:00,83.193,83.221,83.191,83.2,16000000.0
2007-02-13 12:50:00,83.192,83.192,83.162,83.181,14400000.0
2007-02-13 12:51:00,83.189,83.196,83.184,83.184,11200000.0
2007-02-13 12:52:00,83.181,83.188,83.168,83.171,11200000.0
2007-02-13 12:53:00,83.153,83.161,83.15,83.15,11600000.0
2007-02-13 12:54:00,83.152,83.16,83.144,83.149,12800000.0
2007-02-13 12:55:00,83.169,83.171,83.164,83.166,16000000.0
2007-02-13 12:56:00,83.168,83.168,83.142,83.142,11200000.0
2007-02-13 12:57:00,83.135,83.157,83.135,83.155,11200000.0
2007-02-13 12:58:00,83.146,83.147,83.129,83.136,17600000.0
2007-02-13 12:59:00,83.143,83.178,83.143,83.176,16000000.0
2007-02-13 13:00:00,83.17,83.176,83.165,83.171,12800000.0
2007-02-13 13:01:00,83.156,83.156,83.126,83.136,14400000.0
2007-02-13 13:02:00,83.131,83.135,83.129,83.135,12800000.0
2007-02-13 13:03:00,83.144,83.15,83.135,83.148,16000000.0
2007-02-13 13:04:00,83.141,83.148,83.14,83.148,11200000.0
2007-02-13 13:05:00,83.149,83.158,83.148,83.153,12800000.0
2007-02-13 13:06:00,83.151,83.151,83.143,83.143,3200000.0
2007-02-13 13:07:00,83.28,83.28,83.27,83.27,12800000.0
2007-02-13 13:08:00,83.25,83.26,83.25,83.26,12800000.0
2007-02-13 13:09:00,83.15,83.152,83.145,83.151,12800000.0
2007-02-13 13:10:00,83.144,83.16,83.135,83.16,16000000.0
2007-02-13 13:11:00,83.158,83.187,83.158,83.187,10600000.0
2007-02-13 13:12:00,83.199,83.199,83.177,83.181,12800000.0
2007-02-13 13:13:00,83.198,83.208,83.19,83.208,18000000.0
2007-02-13 13:14:00,83.215,83.215,83.167,83.167,12800000.0
2007-02-13 13:15:00,83.18,83.18,83.167,83.175,12800000.0
2007-02-13 13:16:00,83.168,83.205,83.166,83.205,17600000.0
2007-02-13 13:17:00,83.21,83.218,83.201,83.218,12800000.0
2007-02-13 13:18:00,83.218,83.233,83.218,83.222,11200000.0
2007-02-13 13:19:00,83.219,83.226,83.217,83.22,16000000.0
2007-02-13 13:20:00,83.22,83.22,83.21,83.212,9600000.0
2007-02-13 13:21:00,83.217,83.221,83.205,83.221,11200000.0
2007-02-13 13:22:00,83.228,83.242,83.228,83.242,14400000.0
2007-02-13 13:23:00,83.267,83.287,83.259,83.284,12800000.0
2007-02-13 13:24:00,83.313,83.313,83.246,83.312,8000000.0
2007-02-13 13:25:00,83.32,83.333,83.319,83.319,17600000.0
2007-02-13 13:26:00,83.324,83.324,83.298,83.299,17600000.0
2007-02-13 13:27:00,83.294,83.294,83.282,83.282,12800000.0
2007-02-13 13:28:00,83.277,83.277,83.181,83.264,16400000.0
2007-02-13 13:29:00,83.25,83.259,83.25,83.251,11200000.0
2007-02-13 13:30:00,83.256,83.262,83.251,83.257,12800000.0
2007-02-13 13:31:00,83.23,83.23,83.22,83.22,11600000.0
2007-02-13 13:32:00,83.278,83.278,83.264,83.267,11600000.0
2007-02-13 13:33:00,83.264,83.272,83.258,83.258,19200000.0
2007-02-13 13:34:00,83.26,83.26,83.252,83.258,14400000.0
2007-02-13 13:35:00,83.24,83.24,83.23,83.24,17600000.0
2007-02-13 13:36:00,83.27,83.276,83.256,83.256,17600000.0
2007-02-13 13:37:00,83.22,83.23,83.22,83.23,33000000.0
2007-02-13 13:38:00,83.255,83.261,83.252,83.258,33000000.0
2007-02-13 13:39:00,83.269,83.271,83.264,83.267,14400000.0
2007-02-13 13:40:00,83.26,83.261,83.253,83.253,39400000.0
2007-02-13 13:41:00,83.242,83.245,83.239,83.241,16000000.0
2007-02-13 13:42:00,83.234,83.247,83.23,83.23,11200000.0
2007-02-13 13:43:00,83.231,83.231,83.222,83.228,27200000.0
2007-02-13 13:44:00,83.227,83.238,83.225,83.229,33000000.0
2007-02-13 13:45:00,83.229,83.234,83.22,83.223,20800000.0
2007-02-13 13:46:00,83.22,83.22,83.209,83.213,24000000.0
2007-02-13 13:47:00,83.214,83.215,83.208,83.212,12800000.0
2007-02-13 13:48:00,83.218,83.23,83.218,83.224,12800000.0
2007-02-13 13:49:00,83.22,83.22,83.19,83.2,11200000.0
2007-02-13 13:50:00,83.235,83.247,83.23,83.23,11200000.0
2007-02-13 13:51:00,83.238,83.249,83.238,83.249,24000000.0
2007-02-13 13:52:00,83.251,83.251,83.232,83.232,12800000.0
2007-02-13 13:53:00,83.239,83.25,83.239,83.25,17600000.0
2007-02-13 13:54:00,83.242,83.242,83.226,83.226,25600000.0
2007-02-13 13:55:00,83.222,83.232,83.221,83.223,14400000.0
2007-02-13 13:56:00,83.223,83.229,83.219,83.224,14400000.0
2007-02-13 13:57:00,83.231,83.239,83.228,83.239,29200000.0
2007-02-13 13:58:00,83.242,83.249,83.242,83.247,14400000.0
2007-02-13 13:59:00,83.239,83.242,83.223,83.242,31400000.0
2007-02-13 14:00:00,83.241,83.244,83.231,83.231,48000000.0
2007-02-13 14:01:00,83.233,83.239,83.221,83.239,32000000.0
2007-02-13 14:02:00,83.241,83.249,83.241,83.249,13800000.0
2007-02-13 14:03:00,83.244,83.26,83.244,83.26,14400000.0
2007-02-13 14:04:00,83.255,83.26,83.254,83.26,11200000.0
2007-02-13 14:05:00,83.266,83.271,83.265,83.269,24000000.0
2007-02-13 14:06:00,83.21,83.21,83.2,83.2,16000000.0
2007-02-13 14:07:00,83.21,83.21,83.2,83.2,16000000.0
2007-02-13 14:08:00,83.266,83.272,83.257,83.257,16000000.0
2007-02-13 14:09:00,83.25,83.25,83.22,83.23,33400000.0
2007-02-13 14:10:00,83.255,83.262,83.252,83.262,33400000.0
2007-02-13 14:11:00,83.261,83.268,83.26,83.268,14400000.0
2007-02-13 14:12:00,83.266,83.272,83.247,83.247,27200000.0
2007-02-13 14:13:00,83.245,83.245,83.235,83.245,14400000.0
2007-02-13 14:14:00,83.245,83.245,83.238,83.244,12800000.0
2007-02-13 14:15:00,83.245,83.245,83.232,83.232,28800000.0
2007-02-13 14:16:00,83.249,83.258,83.248,83.248,25400000.0
2007-02-13 14:17:00,83.223,83.229,83.219,83.226,12800000.0
2007-02-13 14:18:00,83.229,83.229,83.222,83.228,16000000.0
2007-02-13 14:19:00,83.229,83.229,83.215,83.215,12800000.0
2007-02-13 14:20:00,83.217,83.227,83.216,83.223,25600000.0
2007-02-13 14:21:00,83.228,83.228,83.216,83.219,28800000.0
2007-02-13 14:22:00,83.203,83.214,83.203,83.214,10600000.0
2007-02-13 14:23:00,83.221,83.222,83.202,83.222,48000000.0
2007-02-13 14:24:00,83.224,83.224,83.211,83.22,12800000.0
2007-02-13 14:25:00,83.214,83.246,83.214,83.246,12200000.0
2007-02-13 14:26:00,83.251,83.263,83.247,83.255,12800000.0
2007-02-13 14:27:00,83.256,83.264,83.25,83.255,17600000.0
2007-02-13 14:28:00,83.247,83.247,83.231,83.237,11200000.0
2007-02-13 14:29:00,83.242,83.249,83.239,83.242,36800000.0
2007-02-13 14:30:00,83.235,83.235,83.218,83.218,22400000.0
2007-02-13 14:31:00,83.26,83.29,83.25,83.29,8000000.0
2007-02-13 14:32:00,83.223,83.224,83.218,83.221,8000000.0
2007-02-13 14:33:00,83.215,83.216,83.209,83.215,23400000.0
2007-02-13 14:34:00,83.224,83.238,83.22,83.238,12800000.0
2007-02-13 14:35:00,83.234,83.238,83.231,83.236,14400000.0
2007-02-13 14:36:00,83.23,83.26,83.22,83.22,11200000.0
2007-02-13 14:37:00,83.238,83.238,83.224,83.224,11200000.0
2007-02-13 14:38:00,83.219,83.226,83.213,83.213,56000000.0
2007-02-13 14:39:00,83.207,83.207,83.187,83.19,12800000.0
2007-02-13 14:40:00,83.194,83.204,83.184,83.194,14400000.0
2007-02-13 14:41:00,83.196,83.197,83.188,83.189,55400000.0
2007-02-13 14:42:00,83.193,83.202,83.188,83.189,12800000.0
2007-02-13 14:43:00,83.192,83.192,83.179,83.179,25600000.0
2007-02-13 14:44:00,83.205,83.215,83.203,83.215,12200000.0
2007-02-13 14:45:00,83.224,83.231,83.221,83.221,11200000.0
2007-02-13 14:46:00,83.215,83.222,83.215,83.222,11200000.0
2007-02-13 14:47:00,83.27,83.29,83.25,83.25,32000000.0
2007-02-13 14:48:00,83.24,83.3,83.24,83.29,32000000.0
2007-02-13 14:49:00,83.214,83.214,83.202,83.205,32000000.0
2007-02-13 14:50:00,83.202,83.204,83.197,83.203,28800000.0
2007-02-13 14:51:00,83.205,83.223,83.205,83.223,32000000.0
2007-02-13 14:52:00,83.214,83.214,83.204,83.204,12800000.0
2007-02-13 14:53:00,83.209,83.233,83.209,83.218,18000000.0
2007-02-13 14:54:00,83.3,83.32,83.3,83.31,12800000.0
2007-02-13 14:55:00,83.3,83.31,83.3,83.31,12800000.0
2007-02-13 14:56:00,83.206,83.213,83.204,83.204,12800000.0
2007-02-13 14:57:00,83.21,83.212,83.199,83.199,12800000.0
2007-02-13 14:58:00,83.201,83.201,83.177,83.19,17000000.0
2007-02-13 14:59:00,83.191,83.2,83.19,83.2,16000000.0
2007-02-13 15:00:00,83.209,83.22,83.209,83.22,14400000.0
2007-02-13 15:01:00,83.224,83.241,83.222,83.222,12800000.0
2007-02-13 15:02:00,83.237,83.241,83.23,83.236,27200000.0
2007-02-13 15:03:00,83.235,83.24,83.23,83.23,12800000.0
2007-02-13 15:04:00,83.32,83.34,83.31,83.33,11200000.0
2007-02-13 15:05:00,83.221,83.223,83.214,83.221,11200000.0
2007-02-13 15:06:00,83.213,83.213,83.197,83.197,11200000.0
2007-02-13 15:07:00,83.208,83.212,83.204,83.212,25600000.0
2007-02-13 15:08:00,83.23,83.24,83.23,83.24,3200000.0
2007-02-13 15:09:00,83.24,83.25,83.239,83.239,16000000.0
2007-02-13 15:10:00,83.247,83.247,83.238,83.239,12800000.0
2007-02-13 15:11:00,83.237,83.238,83.233,83.238,32000000.0
2007-02-13 15:12:00,83.235,83.238,83.231,83.235,12800000.0
2007-02-13 15:13:00,83.224,83.245,83.224,83.245,44800000.0
2007-02-13 15:14:00,83.259,83.28,83.251,83.28,35200000.0
2007-02-13 15:15:00,83.295,83.301,83.288,83.288,22400000.0
2007-02-13 15:16:00,83.292,83.293,83.283,83.287,36800000.0
2007-02-13 15:17:00,83.282,83.282,83.264,83.268,22400000.0
2007-02-13 15:18:00,83.261,83.267,83.261,83.267,22400000.0
2007-02-13 15:19:00,83.278,83.281,83.274,83.274,16000000.0
2007-02-13 15:20:00,83.276,83.276,83.25,83.251,24000000.0
2007-02-13 15:21:00,83.257,83.265,83.255,83.265,14400000.0
2007-02-13 15:22:00,83.264,83.264,83.235,83.235,12800000.0
2007-02-13 15:23:00,83.23,83.238,83.228,83.234,48000000.0
2007-02-13 15:24:00,83.239,83.261,83.239,83.261,25000000.0
2007-02-13 15:25:00,83.258,83.262,83.247,83.253,27200000.0
2007-02-13 15:26:00,83.247,83.254,83.236,83.254,39400000.0
2007-02-13 15:27:00,83.262,83.284,83.262,83.284,28800000.0
2007-02-13 15:28:00,83.278,83.281,83.272,83.272,70400000.0
2007-02-13 15:29:00,83.28,83.289,83.193,83.278,46400000.0
2007-02-13 15:30:00,83.152,83.283,83.152,83.182,114600000.0
2007-02-13 15:31:00,83.275,83.28,83.267,83.278,60800000.0
2007-02-13 15:32:00,83.286,83.296,83.286,83.288,30400000.0
2007-02-13 15:33:00,83.292,83.298,83.287,83.287,30400000.0
2007-02-13 15:34:00,83.278,83.288,83.275,83.277,22400000.0
2007-02-13 15:35:00,83.265,83.265,83.234,83.234,33600000.0
2007-02-13 15:36:00,83.221,83.226,83.219,83.226,31400000.0
2007-02-13 15:37:00,83.238,83.244,83.225,83.225,30400000.0
2007-02-13 15:38:00,83.237,83.253,83.23,83.253,59200000.0
2007-02-13 15:39:00,83.255,83.258,83.25,83.253,36800000.0
2007-02-13 15:40:00,83.256,83.257,83.244,83.249,35200000.0
2007-02-13 15:41:00,83.265,83.265,83.253,83.256,25600000.0
2007-02-13 15:42:00,83.257,83.27,83.256,83.27,43200000.0
2007-02-13 15:43:00,83.278,83.285,83.274,83.277,27200000.0
2007-02-13 15:44:00,83.257,83.283,83.257,83.283,12800000.0
2007-02-13 15:45:00,83.305,83.331,83.305,83.331,16000000.0
2007-02-13 15:46:00,83.339,83.339,83.316,83.316,14400000.0
2007-02-13 15:47:00,83.302,83.305,83.295,83.301,30400000.0
2007-02-13 15:48:00,83.297,83.304,83.279,83.303,27200000.0
2007-02-13 15:49:00,83.305,83.313,83.303,83.312,11200000.0
2007-02-13 15:50:00,83.311,83.316,83.306,83.316,11200000.0
2007-02-13 15:51:00,83.305,83.305,83.293,83.299,12800000.0
2007-02-13 15:52:00,83.306,83.32,83.306,83.318,20800000.0
2007-02-13 15:53:00,83.327,83.332,83.318,83.332,24000000.0
2007-02-13 15:54:00,83.332,83.333,83.324,83.324,28200000.0
2007-02-13 15:55:00,83.323,83.327,83.322,83.324,24000000.0
2007-02-13 15:56:00,83.319,83.319,83.309,83.318,51200000.0
2007-02-13 15:58:00,83.324,83.336,83.324,83.329,19200000.0
2007-02-13 15:59:00,83.326,83.338,83.326,83.338,36600000.0
2007-02-13 16:00:00,83.45,83.48,83.43,83.47,41600000.0
2007-02-13 16:01:00,83.34,83.34,83.333,83.339,41600000.0
2007-02-13 16:02:00,83.33,83.342,83.33,83.342,11200000.0
2007-02-13 16:03:00,83.347,83.354,83.331,83.331,64000000.0
2007-02-13 16:04:00,83.331,83.348,83.331,83.348,44800000.0
2007-02-13 16:05:00,83.34,83.341,83.321,83.328,47400000.0
2007-02-13 16:06:00,83.324,83.326,83.318,83.32,35200000.0
2007-02-13 16:07:00,83.328,83.333,83.319,83.33,32000000.0
2007-02-13 16:08:00,83.326,83.349,83.326,83.349,44800000.0
2007-02-13 16:09:00,83.336,83.336,83.326,83.326,44800000.0
2007-02-13 16:10:00,83.326,83.329,83.321,83.327,41600000.0
2007-02-13 16:11:00,83.333,83.349,83.333,83.349,13800000.0
2007-02-13 16:12:00,83.35,83.35,83.331,83.34,56000000.0
2007-02-13 16:13:00,83.317,83.34,83.317,83.339,11200000.0
2007-02-13 16:14:00,83.33,83.342,83.33,83.331,49600000.0
2007-02-13 16:15:00,83.338,83.348,83.327,83.348,58600000.0
2007-02-13 16:16:00,83.353,83.354,83.341,83.343,17600000.0
2007-02-13 16:17:00,83.353,83.357,83.351,83.353,38800000.0
2007-02-13 16:18:00,83.35,83.351,83.341,83.341,11200000.0
2007-02-13 16:19:00,83.338,83.338,83.332,83.332,22400000.0
2007-02-13 16:20:00,83.327,83.327,83.315,83.315,11200000.0
2007-02-13 16:21:00,83.318,83.329,83.318,83.327,27200000.0
2007-02-13 16:22:00,83.332,83.36,83.332,83.36,41600000.0
2007-02-13 16:23:00,83.356,83.356,83.344,83.344,43600000.0
2007-02-13 16:24:00,83.347,83.347,83.317,83.331,17600000.0
2007-02-13 16:25:00,83.338,83.354,83.338,83.354,33600000.0
2007-02-13 16:26:00,83.36,83.37,83.356,83.37,17600000.0
2007-02-13 16:27:00,83.357,83.359,83.352,83.359,35200000.0
2007-02-13 16:28:00,83.368,83.378,83.366,83.368,27200000.0
2007-02-13 16:29:00,83.371,83.401,83.371,83.401,11200000.0
2007-02-13 16:30:00,83.408,83.41,83.375,83.375,11200000.0
2007-02-13 16:31:00,83.391,83.391,83.378,83.383,41600000.0
2007-02-13 16:32:00,83.386,83.388,83.37,83.388,12800000.0
2007-02-13 16:33:00,83.382,83.389,83.361,83.361,27600000.0
2007-02-13 16:34:00,83.358,83.37,83.356,83.369,35200000.0
2007-02-13 16:35:00,83.381,83.4,83.381,83.4,52800000.0
2007-02-13 16:36:00,83.388,83.388,83.376,83.378,51200000.0
2007-02-13 16:37:00,83.364,83.37,83.354,83.37,41600000.0
2007-02-13 16:38:00,83.369,83.383,83.369,83.383,40000000.0
2007-02-13 16:39:00,83.385,83.402,83.385,83.393,35600000.0
2007-02-13 16:40:00,83.407,83.427,83.405,83.423,56000000.0
2007-02-13 16:41:00,83.415,83.426,83.41,83.426,73600000.0
2007-02-13 16:42:00,83.437,83.449,83.434,83.444,54400000.0
2007-02-13 16:43:00,83.448,83.448,83.434,83.435,17600000.0
2007-02-13 16:44:00,83.439,83.439,83.427,83.439,11200000.0
2007-02-13 16:45:00,83.432,83.44,83.422,83.424,57600000.0
2007-02-13 16:46:00,83.423,83.432,83.423,83.429,11200000.0
2007-02-13 16:47:00,83.46,83.47,83.45,83.45,52800000.0
2007-02-13 16:48:00,83.421,83.438,83.421,83.436,52800000.0
2007-02-13 16:49:00,83.438,83.445,83.433,83.445,36800000.0
2007-02-13 16:50:00,83.431,83.446,83.43,83.446,75200000.0
2007-02-13 16:51:00,83.445,83.448,83.44,83.443,31400000.0
2007-02-13 16:52:00,83.438,83.444,83.436,83.441,46400000.0
2007-02-13 16:53:00,83.419,83.423,83.412,83.418,30400000.0
2007-02-13 16:54:00,83.423,83.43,83.42,83.43,11200000.0
2007-02-13 16:55:00,83.44,83.46,83.43,83.46,36800000.0
2007-02-13 16:56:00,83.416,83.427,83.413,83.427,36800000.0
2007-02-13 16:57:00,83.43,83.434,83.425,83.425,19200000.0
2007-02-13 16:58:00,83.427,83.435,83.424,83.429,13200000.0
2007-02-13 16:59:00,83.427,83.446,83.427,83.44,50600000.0
2007-02-13 17:00:00,83.457,83.46,83.44,83.46,49600000.0
2007-02-13 17:01:00,83.462,83.466,83.448,83.46,40000000.0
2007-02-13 17:02:00,83.457,83.457,83.443,83.445,33600000.0
2007-02-13 17:03:00,83.447,83.457,83.44,83.454,44200000.0
2007-02-13 17:04:00,83.448,83.471,83.448,83.471,42000000.0
2007-02-13 17:05:00,83.485,83.515,83.485,83.5,54400000.0
2007-02-13 17:06:00,83.51,83.51,83.493,83.496,59200000.0
2007-02-13 17:07:00,83.494,83.494,83.481,83.491,35200000.0
2007-02-13 17:08:00,83.473,83.476,83.467,83.467,68800000.0
2007-02-13 17:09:00,83.492,83.502,83.487,83.502,59200000.0
2007-02-13 17:10:00,83.509,83.521,83.504,83.521,25000000.0
2007-02-13 17:11:00,83.529,83.56,83.527,83.56,38400000.0
2007-02-13 17:12:00,83.543,83.552,83.531,83.545,25600000.0
2007-02-13 17:13:00,83.544,83.544,83.533,83.538,28200000.0
2007-02-13 17:14:00,83.542,83.542,83.523,83.523,22400000.0
2007-02-13 17:15:00,83.516,83.516,83.496,83.497,19200000.0
2007-02-13 17:16:00,83.511,83.511,83.494,83.495,17600000.0
2007-02-13 17:17:00,83.515,83.515,83.493,83.493,38400000.0
2007-02-13 17:18:00,83.489,83.499,83.486,83.499,57600000.0
2007-02-13 17:19:00,83.495,83.499,83.493,83.495,24400000.0
2007-02-13 17:20:00,83.476,83.486,83.472,83.474,16000000.0
2007-02-13 17:21:00,83.486,83.492,83.473,83.473,28800000.0
2007-02-13 17:22:00,83.478,83.487,83.469,83.487,19200000.0
2007-02-13 17:23:00,83.481,83.481,83.465,83.467,11200000.0
2007-02-13 17:24:00,83.454,83.466,83.45,83.466,12800000.0
2007-02-13 17:25:00,83.482,83.482,83.47,83.475,17600000.0
2007-02-13 17:26:00,83.473,83.474,83.464,83.469,12200000.0
2007-02-13 17:27:00,83.472,83.472,83.453,83.468,45800000.0
2007-02-13 17:28:00,83.471,83.48,83.47,83.474,12800000.0
2007-02-13 17:29:00,83.477,83.479,83.468,83.471,27200000.0
2007-02-13 17:30:00,83.486,83.497,83.479,83.484,17600000.0
2007-02-13 17:31:00,83.44,83.44,83.42,83.44,52800000.0
2007-02-13 17:32:00,83.486,83.499,83.486,83.493,52800000.0
2007-02-13 17:33:00,83.473,83.492,83.473,83.492,36800000.0
2007-02-13 17:34:00,83.492,83.492,83.485,83.487,63400000.0
2007-02-13 17:35:00,83.47,83.47,83.46,83.46,33600000.0
2007-02-13 17:36:00,83.482,83.482,83.471,83.471,33600000.0
2007-02-13 17:37:00,83.481,83.491,83.48,83.48,16000000.0
2007-02-13 17:38:00,83.475,83.478,83.464,83.464,35200000.0
2007-02-13 17:39:00,83.457,83.462,83.45,83.461,16400000.0
2007-02-13 17:40:00,83.467,83.467,83.45,83.455,75200000.0
2007-02-13 17:41:00,83.458,83.458,83.447,83.447,12800000.0
2007-02-13 17:42:00,83.46,83.465,83.459,83.465,4800000.0
2007-02-13 17:43:00,83.466,83.466,83.453,83.454,17600000.0
2007-02-13 17:44:00,83.466,83.475,83.461,83.474,30800000.0
2007-02-13 17:45:00,83.474,83.474,83.453,83.453,30200000.0
2007-02-13 17:46:00,83.446,83.453,83.445,83.445,41000000.0
2007-02-13 17:48:00,83.459,83.459,83.437,83.437,57000000.0
2007-02-13 17:49:00,83.437,83.443,83.432,83.433,46400000.0
2007-02-13 17:50:00,83.425,83.442,83.425,83.442,8000000.0
2007-02-13 17:51:00,83.442,83.447,83.423,83.423,49600000.0
2007-02-13 17:52:00,83.423,83.433,83.423,83.433,43600000.0
2007-02-13 17:53:00,83.44,83.452,83.439,83.449,33600000.0
2007-02-13 17:54:00,83.448,83.448,83.436,83.439,38400000.0
2007-02-13 17:55:00,83.435,83.437,83.43,83.431,40000000.0
2007-02-13 17:56:00,83.445,83.445,83.438,83.441,44800000.0
2007-02-13 17:57:00,83.447,83.456,83.441,83.456,36800000.0
2007-02-13 17:58:00,83.453,83.453,83.444,83.45,17000000.0
2007-02-13 17:59:00,83.463,83.47,83.45,83.47,62400000.0
2007-02-13 18:00:00,83.457,83.464,83.456,83.464,50600000.0
2007-02-13 18:01:00,83.457,83.464,83.456,83.46,32000000.0
2007-02-13 18:02:00,83.475,83.481,83.474,83.477,24000000.0
2007-02-13 18:03:00,83.474,83.474,83.464,83.468,36200000.0
2007-02-13 18:04:00,83.462,83.467,83.458,83.462,33600000.0
2007-02-13 18:05:00,83.465,83.48,83.465,83.48,12800000.0
2007-02-13 18:06:00,83.493,83.493,83.469,83.471,30400000.0
2007-02-13 18:07:00,83.457,83.462,83.452,83.457,11200000.0
2007-02-13 18:08:00,83.447,83.449,83.437,83.447,85200000.0
2007-02-13 18:09:00,83.454,83.464,83.45,83.45,33600000.0
2007-02-13 18:10:00,83.458,83.463,83.445,83.457,16000000.0
2007-02-13 18:11:00,83.477,83.485,83.465,83.485,12800000.0
2007-02-13 18:12:00,83.487,83.491,83.483,83.49,12800000.0
2007-02-13 18:13:00,83.502,83.534,83.502,83.53,27200000.0
2007-02-13 18:14:00,83.529,83.529,83.494,83.494,19200000.0
2007-02-13 18:15:00,83.49,83.508,83.476,83.476,30800000.0
2007-02-13 18:16:00,83.456,83.475,83.455,83.475,56000000.0
2007-02-13 18:17:00,83.476,83.499,83.476,83.499,43200000.0
2007-02-13 18:18:00,83.49,83.497,83.49,83.494,30400000.0
2007-02-13 18:19:00,83.481,83.481,83.462,83.463,46400000.0
2007-02-13 18:20:00,83.462,83.466,83.46,83.465,42600000.0
2007-02-13 18:21:00,83.452,83.457,83.44,83.44,12800000.0
2007-02-13 18:22:00,83.442,83.442,83.428,83.431,33600000.0
2007-02-13 18:23:00,83.5,83.5,83.49,83.49,52800000.0
2007-02-13 18:24:00,83.431,83.431,83.419,83.426,52800000.0
2007-02-13 18:25:00,83.428,83.428,83.407,83.415,33600000.0
2007-02-13 18:26:00,83.41,83.435,83.41,83.421,12800000.0
2007-02-13 18:27:00,83.432,83.432,83.421,83.428,33600000.0
2007-02-13 18:28:00,83.423,83.431,83.42,83.425,12800000.0
2007-02-13 18:29:00,83.432,83.435,83.424,83.435,25600000.0
2007-02-13 18:30:00,83.437,83.437,83.405,83.405,36800000.0
2007-02-13 18:31:00,83.419,83.419,83.405,83.414,11200000.0
2007-02-13 18:32:00,83.415,83.415,83.408,83.409,70400000.0
2007-02-13 18:33:00,83.427,83.45,83.427,83.45,32000000.0
2007-02-13 18:34:00,83.462,83.474,83.462,83.467,19200000.0
2007-02-13 18:35:00,83.46,83.462,83.446,83.446,42600000.0
2007-02-13 18:36:00,83.451,83.452,83.446,83.452,9600000.0
2007-02-13 18:37:00,83.48,83.5,83.48,83.5,49000000.0
2007-02-13 18:38:00,83.439,83.444,83.422,83.425,49000000.0
2007-02-13 18:39:00,83.429,83.429,83.42,83.426,76800000.0
2007-02-13 18:40:00,83.425,83.434,83.421,83.428,65600000.0
2007-02-13 18:41:00,83.449,83.477,83.449,83.469,71400000.0
2007-02-13 18:42:00,83.51,83.54,83.51,83.54,49000000.0
2007-02-13 18:43:00,83.475,83.475,83.47,83.471,49000000.0
2007-02-13 18:44:00,83.467,83.478,83.467,83.478,30400000.0
2007-02-13 18:45:00,83.54,83.54,83.51,83.53,12800000.0
2007-02-13 18:46:00,83.481,83.482,83.47,83.475,12800000.0
2007-02-13 18:47:00,83.466,83.473,83.46,83.461,14400000.0
2007-02-13 18:48:00,83.461,83.463,83.45,83.45,28800000.0
2007-02-13 18:49:00,83.458,83.458,83.445,83.446,24000000.0
2007-02-13 18:50:00,83.45,83.469,83.45,83.459,45800000.0
2007-02-13 18:51:00,83.472,83.472,83.458,83.46,12800000.0
2007-02-13 18:52:00,83.464,83.467,83.461,83.463,19200000.0
2007-02-13 18:53:00,83.466,83.472,83.452,83.472,30400000.0
2007-02-13 18:54:00,83.486,83.503,83.484,83.503,19200000.0
2007-02-13 18:55:00,83.499,83.508,83.492,83.495,22400000.0
2007-02-13 18:56:00,83.49,83.497,83.489,83.493,16000000.0
2007-02-13 18:57:00,83.509,83.517,83.509,83.517,19200000.0
2007-02-13 18:58:00,83.517,83.517,83.508,83.516,32000000.0
2007-02-13 18:59:00,83.513,83.513,83.48,83.494,32000000.0
2007-02-13 19:00:00,83.479,83.487,83.476,83.477,14400000.0
2007-02-13 19:01:00,83.448,83.448,83.44,83.442,11200000.0
2007-02-13 19:02:00,83.441,83.442,83.436,83.441,43200000.0
2007-02-13 19:03:00,83.462,83.465,83.459,83.464,14400000.0
2007-02-13 19:04:00,83.468,83.479,83.464,83.468,14400000.0
2007-02-13 19:06:00,83.48,83.49,83.478,83.49,56400000.0
2007-02-13 19:07:00,83.493,83.501,83.486,83.486,35200000.0
2007-02-13 19:09:00,83.477,83.485,83.477,83.477,12800000.0
2007-02-13 19:10:00,83.471,83.472,83.461,83.462,17600000.0
2007-02-13 19:11:00,83.47,83.475,83.47,83.471,17600000.0
2007-02-13 19:12:00,83.48,83.483,83.475,83.475,23400000.0
2007-02-13 19:13:00,83.461,83.483,83.461,83.483,16000000.0
2007-02-13 19:14:00,83.488,83.488,83.473,83.475,12800000.0
2007-02-13 19:15:00,83.491,83.502,83.484,83.492,15400000.0
2007-02-13 19:16:00,83.499,83.511,83.489,83.504,12800000.0
2007-02-13 19:17:00,83.495,83.495,83.478,83.478,14400000.0
2007-02-13 19:18:00,83.47,83.477,83.468,83.468,32000000.0
2007-02-13 19:19:00,83.461,83.469,83.46,83.46,11200000.0
2007-02-13 19:20:00,83.459,83.478,83.452,83.478,14400000.0
2007-02-13 19:21:00,83.474,83.475,83.468,83.468,17600000.0
2007-02-13 19:22:00,83.467,83.467,83.454,83.46,14400000.0
2007-02-13 19:23:00,83.47,83.479,83.463,83.475,16000000.0
2007-02-13 19:24:00,83.463,83.465,83.445,83.461,46800000.0
2007-02-13 19:25:00,83.462,83.473,83.462,83.473,12800000.0
2007-02-13 19:27:00,83.474,83.474,83.467,83.468,14400000.0
2007-02-13 19:28:00,83.464,83.472,83.452,83.466,12200000.0
2007-02-13 19:29:00,83.46,83.471,83.46,83.464,12800000.0
2007-02-13 19:30:00,83.479,83.491,83.479,83.491,11200000.0
2007-02-13 19:31:00,83.503,83.503,83.48,83.48,11200000.0
2007-02-13 19:32:00,83.491,83.501,83.49,83.494,11200000.0
2007-02-13 19:33:00,83.55,83.55,83.54,83.54,12800000.0
2007-02-13 19:34:00,83.498,83.499,83.479,83.479,12800000.0
2007-02-13 19:35:00,83.474,83.481,83.47,83.481,17600000.0
2007-02-13 19:36:00,83.486,83.486,83.469,83.469,16000000.0
2007-02-13 19:37:00,83.451,83.467,83.451,83.467,11200000.0
2007-02-13 19:38:00,83.467,83.468,83.461,83.468,11200000.0
2007-02-13 19:39:00,83.466,83.473,83.46,83.467,12800000.0
2007-02-13 19:40:00,83.458,83.485,83.458,83.485,11200000.0
2007-02-13 19:41:00,83.495,83.496,83.485,83.496,10600000.0
2007-02-13 19:42:00,83.495,83.505,83.495,83.503,11200000.0
2007-02-13 19:43:00,83.502,83.529,83.502,83.529,11200000.0
2007-02-13 19:44:00,83.539,83.539,83.519,83.536,11200000.0
2007-02-13 19:45:00,83.549,83.551,83.535,83.551,16000000.0
2007-02-13 19:46:00,83.511,83.516,83.504,83.504,8000000.0
2007-02-13 19:47:00,83.498,83.498,83.491,83.494,9600000.0
2007-02-13 19:48:00,83.497,83.501,83.489,83.498,12800000.0
2007-02-13 19:49:00,83.503,83.522,83.503,83.522,30400000.0
2007-02-13 19:50:00,83.543,83.543,83.527,83.527,12800000.0
2007-02-13 19:51:00,83.507,83.521,83.507,83.519,12800000.0
2007-02-13 19:52:00,83.508,83.518,83.496,83.511,16000000.0
2007-02-13 19:53:00,83.507,83.515,83.505,83.515,11200000.0
2007-02-13 19:54:00,83.517,83.528,83.517,83.524,12800000.0
2007-02-13 19:55:00,83.511,83.53,83.511,83.53,11200000.0
2007-02-13 19:56:00,83.497,83.498,83.48,83.497,16000000.0
2007-02-13 19:57:00,83.52,83.536,83.52,83.536,12800000.0
2007-02-13 19:58:00,83.547,83.547,83.532,83.532,11200000.0
2007-02-13 19:59:00,83.535,83.535,83.525,83.527,9600000.0
2007-02-13 20:00:00,83.528,83.53,83.518,83.522,17600000.0
2007-02-13 20:01:00,83.518,83.528,83.518,83.52,12800000.0
2007-02-13 20:02:00,83.519,83.519,83.503,83.503,17600000.0
2007-02-13 20:03:00,83.5,83.511,83.497,83.511,16000000.0
2007-02-13 20:04:00,83.505,83.515,83.503,83.506,30400000.0
2007-02-13 20:05:00,83.5,83.5,83.5,83.5,10600000.0
2007-02-13 20:06:00,83.507,83.518,83.507,83.517,10600000.0
2007-02-13 20:08:00,83.518,83.524,83.508,83.508,37800000.0
2007-02-13 20:10:00,83.5,83.523,83.5,83.516,13800000.0
2007-02-13 20:11:00,83.527,83.535,83.527,83.527,11200000.0
2007-02-13 20:12:00,83.525,83.529,83.514,83.514,11200000.0
2007-02-13 20:13:00,83.513,83.533,83.513,83.533,11200000.0
2007-02-13 20:14:00,83.534,83.534,83.47,83.524,14400000.0
2007-02-13 20:15:00,83.526,83.526,83.505,83.516,11200000.0
2007-02-13 20:16:00,83.513,83.513,83.504,83.506,28200000.0
2007-02-13 20:18:00,83.504,83.509,83.495,83.509,11200000.0
2007-02-13 20:20:00,83.495,83.496,83.48,83.484,19200000.0
2007-02-13 20:21:00,83.493,83.493,83.481,83.487,12800000.0
2007-02-13 20:22:00,83.468,83.477,83.468,83.471,14400000.0
2007-02-13 20:23:00,83.477,83.491,83.477,83.481,12800000.0
2007-02-13 20:24:00,83.484,83.49,83.484,83.489,15400000.0
2007-02-13 20:25:00,83.484,83.516,83.484,83.516,11200000.0
2007-02-13 20:26:00,83.5,83.52,83.49,83.52,16000000.0
2007-02-13 20:27:00,83.518,83.52,83.501,83.501,16000000.0
2007-02-13 20:28:00,83.509,83.513,83.504,83.51,11200000.0
2007-02-13 20:29:00,83.503,83.513,83.5,83.506,12800000.0
2007-02-13 20:30:00,83.509,83.514,83.505,83.514,27200000.0
2007-02-13 20:31:00,83.532,83.536,83.521,83.523,11200000.0
2007-02-13 20:32:00,83.511,83.511,83.511,83.511,3200000.0
2007-02-13 20:33:00,83.522,83.531,83.517,83.523,12800000.0
2007-02-13 20:35:00,83.533,83.541,83.533,83.539,10600000.0
2007-02-13 20:37:00,83.522,83.522,83.5,83.506,8000000.0
2007-02-13 20:38:00,83.497,83.507,83.497,83.497,12800000.0
2007-02-13 20:39:00,83.5,83.506,83.495,83.505,11200000.0
2007-02-13 20:40:00,83.505,83.505,83.486,83.492,11200000.0
2007-02-13 20:41:00,83.486,83.491,83.482,83.488,14400000.0
2007-02-13 20:42:00,83.56,83.56,83.56,83.56,12800000.0
2007-02-13 20:43:00,83.57,83.58,83.57,83.58,12800000.0
2007-02-13 20:44:00,83.57,83.57,83.57,83.57,12800000.0
2007-02-13 20:45:00,83.479,83.479,83.47,83.473,12800000.0
2007-02-13 20:46:00,83.47,83.474,83.461,83.47,14400000.0
2007-02-13 20:47:00,83.475,83.475,83.468,83.473,12800000.0
2007-02-13 20:48:00,83.58,83.58,83.54,83.54,8000000.0
2007-02-13 20:49:00,83.466,83.466,83.458,83.458,8000000.0
2007-02-13 20:50:00,83.462,83.468,83.453,83.468,13800000.0
2007-02-13 20:51:00,83.56,83.58,83.56,83.58,11200000.0
2007-02-13 20:52:00,83.465,83.472,83.462,83.464,11200000.0
2007-02-13 20:53:00,83.468,83.468,83.457,83.457,15400000.0
2007-02-13 20:54:00,83.459,83.466,83.459,83.466,14800000.0
2007-02-13 20:55:00,83.54,83.55,83.53,83.54,8000000.0
2007-02-13 20:56:00,83.459,83.464,83.459,83.464,8000000.0
2007-02-13 20:57:00,83.53,83.56,83.53,83.55,11200000.0
2007-02-13 20:58:00,83.54,83.55,83.53,83.55,11200000.0
2007-02-13 20:59:00,83.53,83.53,83.52,83.52,11200000.0
2007-02-13 21:00:00,83.53,83.53,83.52,83.53,11200000.0
2007-02-13 21:01:00,83.464,83.48,83.461,83.48,11200000.0
2007-02-13 21:02:00,83.48,83.481,83.464,83.464,16000000.0
2007-02-13 21:03:00,83.462,83.468,83.462,83.468,11200000.0
2007-02-13 21:04:00,83.473,83.479,83.469,83.479,16000000.0
2007-02-13 21:05:00,83.478,83.479,83.456,83.479,12800000.0
2007-02-13 21:06:00,83.54,83.54,83.52,83.52,14400000.0
2007-02-13 21:07:00,83.468,83.468,83.448,83.457,14400000.0
2007-02-13 21:08:00,83.459,83.469,83.455,83.469,16000000.0
2007-02-13 21:10:00,83.51,83.52,83.51,83.52,15400000.0
2007-02-13 21:11:00,83.51,83.52,83.51,83.52,15400000.0
2007-02-13 21:13:00,83.472,83.477,83.459,83.474,15400000.0
2007-02-13 21:14:00,83.482,83.482,83.469,83.475,12200000.0
2007-02-13 21:15:00,83.475,83.489,83.475,83.485,14400000.0
2007-02-13 21:17:00,83.52,83.53,83.52,83.53,13200000.0
2007-02-13 21:18:00,83.482,83.482,83.389,83.472,13200000.0
2007-02-13 21:20:00,83.453,83.478,83.453,83.458,14400000.0
2007-02-13 21:21:00,83.468,83.468,83.459,83.465,11200000.0
2007-02-13 21:22:00,83.447,83.447,83.428,83.443,12800000.0
2007-02-13 21:23:00,83.444,83.471,83.444,83.469,11200000.0
2007-02-13 21:24:00,83.458,83.468,83.457,83.459,11200000.0
2007-02-13 21:25:00,83.474,83.476,83.466,83.471,11200000.0
2007-02-13 21:26:00,83.482,83.482,83.477,83.477,11200000.0
2007-02-13 21:27:00,83.483,83.493,83.483,83.486,9600000.0
2007-02-13 21:28:00,83.493,83.506,83.49,83.497,11200000.0
2007-02-13 21:29:00,83.494,83.504,83.494,83.502,11200000.0
2007-02-13 21:30:00,83.487,83.497,83.481,83.497,12800000.0
2007-02-13 21:31:00,83.516,83.524,83.511,83.513,11200000.0
2007-02-13 21:32:00,83.52,83.53,83.517,83.53,14400000.0
2007-02-13 21:33:00,83.507,83.531,83.507,83.531,11200000.0
2007-02-13 21:34:00,83.51,83.532,83.51,83.526,17600000.0
2007-02-13 21:35:00,83.534,83.534,83.525,83.533,12800000.0
2007-02-13 21:36:00,83.52,83.52,83.52,83.52,16000000.0
2007-02-13 21:37:00,83.528,83.548,83.528,83.548,16000000.0
2007-02-13 21:38:00,83.541,83.541,83.447,83.447,12800000.0
2007-02-13 21:39:00,83.536,83.549,83.536,83.539,11200000.0
2007-02-13 21:40:00,83.546,83.561,83.546,83.56,11200000.0
2007-02-13 21:41:00,83.571,83.571,83.542,83.542,12800000.0
2007-02-13 21:42:00,83.551,83.559,83.537,83.557,14400000.0
2007-02-13 21:43:00,83.562,83.563,83.554,83.563,14400000.0
2007-02-13 21:44:00,83.561,83.568,83.553,83.556,12800000.0
2007-02-13 21:45:00,83.552,83.562,83.548,83.551,17600000.0
2007-02-13 21:46:00,83.566,83.568,83.556,83.568,14400000.0
2007-02-13 21:47:00,83.566,83.575,83.56,83.575,11200000.0
2007-02-13 21:48:00,83.568,83.568,83.524,83.531,15400000.0
2007-02-13 21:49:00,83.518,83.532,83.518,83.532,11200000.0
2007-02-13 21:50:00,83.53,83.53,83.52,83.52,11200000.0
2007-02-13 21:51:00,83.53,83.53,83.53,83.53,11200000.0
2007-02-13 21:53:00,83.55,83.55,83.531,83.531,11200000.0
2007-02-13 21:54:00,83.533,83.534,83.529,83.532,11200000.0
2007-02-13 21:55:00,83.527,83.529,83.518,83.518,11200000.0
2007-02-13 21:56:00,83.525,83.53,83.516,83.525,12800000.0
2007-02-13 21:57:00,83.518,83.524,83.51,83.522,17000000.0
2007-02-13 21:58:00,83.53,83.53,83.52,83.53,12800000.0
2007-02-13 21:59:00,83.523,83.523,83.513,83.513,12800000.0
2007-02-13 22:00:00,83.517,83.522,83.512,83.512,17600000.0
2007-02-13 22:01:00,83.522,83.522,83.505,83.505,11200000.0
2007-02-13 22:02:00,83.51,83.517,83.508,83.517,16000000.0
2007-02-13 22:03:00,83.519,83.525,83.519,83.519,18000000.0
2007-02-13 22:04:00,83.524,83.53,83.523,83.53,16000000.0
2007-02-13 22:05:00,83.53,83.53,83.53,83.53,6400000.0
2007-02-13 22:06:00,83.531,83.531,83.524,83.524,6400000.0
2007-02-13 22:07:00,83.513,83.513,83.499,83.499,16000000.0
2007-02-13 22:08:00,83.496,83.508,83.49,83.508,16000000.0
2007-02-13 22:09:00,83.495,83.502,83.49,83.498,12800000.0
2007-02-13 22:10:00,83.492,83.503,83.492,83.497,12800000.0
2007-02-13 22:11:00,83.505,83.505,83.498,83.5,8000000.0
2007-02-13 22:12:00,83.503,83.508,83.502,83.502,12800000.0
2007-02-13 22:14:00,83.497,83.497,83.485,83.492,12800000.0
2007-02-13 22:15:00,83.488,83.491,83.485,83.491,14400000.0
2007-02-13 22:16:00,83.497,83.506,83.497,83.5,12800000.0
2007-02-13 22:17:00,83.53,83.53,83.5,83.52,14400000.0
2007-02-13 22:18:00,83.51,83.51,83.51,83.51,14400000.0
2007-02-13 22:19:00,83.508,83.518,83.506,83.506,14400000.0
2007-02-13 22:20:00,83.518,83.53,83.518,83.522,12800000.0
2007-02-13 22:21:00,83.52,83.52,83.52,83.52,17600000.0
2007-02-13 22:26:00,83.511,83.523,83.511,83.516,17600000.0
2007-02-13 22:27:00,83.51,83.51,83.483,83.483,12800000.0
2007-02-13 22:28:00,83.482,83.492,83.481,83.484,12800000.0
2007-02-13 22:29:00,83.489,83.493,83.476,83.476,16000000.0
2007-02-13 22:30:00,83.487,83.501,83.487,83.498,17600000.0
2007-02-13 22:31:00,83.502,83.503,83.497,83.498,12200000.0
2007-02-13 22:33:00,83.52,83.52,83.52,83.52,11200000.0
2007-02-13 22:34:00,83.507,83.507,83.48,83.48,11200000.0
2007-02-13 22:35:00,83.491,83.503,83.491,83.498,12800000.0
2007-02-13 22:36:00,83.499,83.499,83.484,83.487,17600000.0
2007-02-13 22:37:00,83.486,83.496,83.485,83.486,25600000.0
2007-02-13 22:39:00,83.492,83.512,83.492,83.512,12800000.0
2007-02-13 22:40:00,83.507,83.528,83.507,83.528,11200000.0
2007-02-13 22:41:00,83.524,83.528,83.519,83.524,11200000.0
2007-02-13 22:42:00,83.523,83.534,83.519,83.527,17600000.0
2007-02-13 22:43:00,83.56,83.58,83.55,83.58,16000000.0
2007-02-13 22:44:00,83.59,83.6,83.56,83.59,16000000.0
2007-02-13 22:45:00,83.53,83.53,83.517,83.518,16000000.0
2007-02-13 22:46:00,83.59,83.59,83.54,83.56,17600000.0
2007-02-13 22:47:00,83.523,83.53,83.516,83.516,17600000.0
2007-02-13 22:48:00,83.59,83.59,83.58,83.58,11200000.0
2007-02-13 22:49:00,83.56,83.59,83.55,83.56,11200000.0
2007-02-13 22:50:00,83.528,83.529,83.518,83.518,11200000.0
2007-02-13 22:51:00,83.528,83.53,83.523,83.523,11200000.0
2007-02-13 22:52:00,83.517,83.529,83.515,83.529,11200000.0
2007-02-13 22:53:00,83.542,83.548,83.542,83.544,11200000.0
2007-02-13 22:54:00,83.539,83.539,83.517,83.53,11200000.0
2007-02-13 22:55:00,83.522,83.544,83.522,83.54,12800000.0
2007-02-13 22:56:00,83.547,83.547,83.542,83.544,17600000.0
2007-02-13 22:57:00,83.536,83.537,83.527,83.534,17600000.0
2007-02-13 22:58:00,83.546,83.546,83.534,83.534,4800000.0
2007-02-13 22:59:00,83.525,83.525,83.514,83.514,18000000.0
2007-02-13 23:00:00,83.519,83.522,83.514,83.52,9600000.0
2007-02-13 23:01:00,83.519,83.52,83.51,83.514,14400000.0
2007-02-13 23:02:00,83.64,83.64,83.62,83.62,11200000.0
2007-02-13 23:03:00,83.63,83.63,83.63,83.63,11200000.0
2007-02-13 23:04:00,83.52,83.53,83.516,83.518,11200000.0
2007-02-13 23:05:00,83.511,83.526,83.51,83.526,33600000.0
2007-02-13 23:06:00,83.521,83.533,83.521,83.533,12800000.0
2007-02-13 23:07:00,83.531,83.532,83.525,83.525,12800000.0
2007-02-13 23:08:00,83.59,83.59,83.59,83.59,12800000.0
2007-02-13 23:09:00,83.57,83.57,83.56,83.56,12800000.0
2007-02-13 23:10:00,83.529,83.529,83.519,83.522,12800000.0
2007-02-13 23:11:00,83.531,83.531,83.524,83.524,11200000.0
2007-02-13 23:12:00,83.55,83.55,83.53,83.53,12800000.0
2007-02-13 23:13:00,83.519,83.519,83.509,83.515,12800000.0
2007-02-13 23:14:00,83.517,83.524,83.499,83.522,11200000.0
2007-02-13 23:15:00,83.514,83.514,83.502,83.505,11200000.0
2007-02-13 23:16:00,83.507,83.52,83.507,83.512,12800000.0
2007-02-13 23:17:00,83.527,83.531,83.519,83.519,11200000.0
2007-02-13 23:18:00,83.513,83.523,83.51,83.514,11200000.0
2007-02-13 23:19:00,83.509,83.52,83.509,83.509,12800000.0
2007-02-13 23:20:00,83.509,83.519,83.498,83.519,13800000.0
2007-02-13 23:21:00,83.499,83.515,83.499,83.513,16000000.0
2007-02-13 23:22:00,83.523,83.529,83.519,83.523,12800000.0
2007-02-13 23:23:00,83.522,83.527,83.519,83.522,12800000.0
2007-02-13 23:24:00,83.52,83.525,83.517,83.523,11200000.0
2007-02-13 23:25:00,83.58,83.58,83.58,83.58,12800000.0
2007-02-13 23:26:00,83.519,83.532,83.518,83.532,12800000.0
2007-02-13 23:27:00,83.535,83.542,83.533,83.535,17600000.0
2007-02-13 23:28:00,83.518,83.529,83.518,83.523,12800000.0
2007-02-13 23:29:00,83.515,83.518,83.454,83.501,11200000.0
2007-02-13 23:30:00,83.508,83.509,83.499,83.502,14400000.0
2007-02-13 23:31:00,83.499,83.506,83.491,83.505,12200000.0
2007-02-13 23:32:00,83.496,83.513,83.496,83.513,17600000.0
2007-02-13 23:34:00,83.517,83.523,83.515,83.523,16000000.0
2007-02-13 23:35:00,83.515,83.515,83.498,83.506,16000000.0
2007-02-13 23:36:00,83.56,83.56,83.56,83.56,11200000.0
2007-02-13 23:38:00,83.57,83.57,83.57,83.57,11200000.0
2007-02-13 23:39:00,83.517,83.525,83.516,83.52,11200000.0
2007-02-13 23:40:00,83.56,83.56,83.53,83.54,12800000.0
2007-02-13 23:41:00,83.528,83.544,83.528,83.537,12800000.0
2007-02-13 23:42:00,83.527,83.542,83.527,83.542,6400000.0
2007-02-13 23:43:00,83.554,83.554,83.542,83.548,11200000.0
2007-02-13 23:44:00,83.566,83.584,83.566,83.583,15400000.0
2007-02-13 23:45:00,83.581,83.596,83.58,83.596,11200000.0
2007-02-13 23:46:00,83.593,83.594,83.573,83.573,17600000.0
2007-02-13 23:47:00,83.562,83.571,83.56,83.571,12800000.0
2007-02-13 23:48:00,83.57,83.586,83.52,83.586,8000000.0
2007-02-13 23:49:00,83.579,83.579,83.554,83.557,12200000.0
2007-02-13 23:50:00,83.561,83.569,83.558,83.569,11200000.0
2007-02-13 23:51:00,83.583,83.588,83.57,83.585,12800000.0
2007-02-13 23:52:00,83.58,83.589,83.572,83.589,12800000.0
2007-02-13 23:53:00,83.583,83.583,83.57,83.57,11200000.0
2007-02-13 23:54:00,83.566,83.57,83.539,83.569,14400000.0
2007-02-13 23:55:00,83.575,83.592,83.575,83.592,14400000.0
2007-02-13 23:56:00,83.52,83.612,83.52,83.586,11200000.0
2007-02-13 23:57:00,83.593,83.593,83.582,83.582,16000000.0
2007-02-13 23:58:00,83.573,83.594,83.57,83.594,10600000.0
2007-02-13 23:59:00,83.595,83.595,83.572,83.592,14400000.0
2007-02-14 00:00:00,83.591,83.591,83.574,83.574,9600000.0
2007-02-14 00:01:00,83.579,83.596,83.579,83.596,12800000.0
2007-02-14 00:02:00,83.604,83.617,83.594,83.617,12800000.0
2007-02-14 00:03:00,83.617,83.617,83.61,83.613,11200000.0
2007-02-14 00:04:00,83.595,83.61,83.595,83.595,11200000.0
2007-02-14 00:05:00,83.591,83.606,83.583,83.599,11200000.0
2007-02-14 00:06:00,83.606,83.606,83.592,83.592,11200000.0
2007-02-14 00:07:00,83.591,83.593,83.586,83.586,8000000.0
2007-02-14 00:08:00,83.54,83.55,83.54,83.54,12800000.0
2007-02-14 00:10:00,83.583,83.583,83.568,83.575,12800000.0
2007-02-14 00:11:00,83.53,83.54,83.53,83.54,14400000.0
2007-02-14 00:12:00,83.55,83.55,83.55,83.55,14400000.0
2007-02-14 00:13:00,83.54,83.56,83.54,83.56,14400000.0
2007-02-14 00:15:00,83.573,83.573,83.55,83.562,14400000.0
2007-02-14 00:16:00,83.555,83.555,83.541,83.541,14400000.0
2007-02-14 00:17:00,83.55,83.55,83.55,83.55,9600000.0
2007-02-14 00:18:00,83.548,83.557,83.548,83.557,9600000.0
2007-02-14 00:19:00,83.555,83.565,83.555,83.556,12800000.0
2007-02-14 00:20:00,83.541,83.548,83.541,83.545,17600000.0
2007-02-14 00:21:00,83.56,83.61,83.56,83.61,12800000.0
2007-02-14 00:22:00,83.59,83.59,83.53,83.53,12800000.0
2007-02-14 00:23:00,83.572,83.581,83.569,83.569,12800000.0
2007-02-14 00:24:00,83.583,83.583,83.566,83.579,14400000.0
2007-02-14 00:25:00,83.59,83.61,83.59,83.61,12800000.0
2007-02-14 00:26:00,83.572,83.572,83.566,83.567,12800000.0
2007-02-14 00:27:00,83.62,83.63,83.61,83.62,8000000.0
2007-02-14 00:28:00,83.61,83.63,83.61,83.62,8000000.0
2007-02-14 00:29:00,83.559,83.573,83.559,83.573,8000000.0
2007-02-14 00:30:00,83.573,83.574,83.568,83.574,8000000.0
2007-02-14 00:31:00,83.561,83.561,83.549,83.551,12800000.0
2007-02-14 00:32:00,83.541,83.547,83.528,83.547,12800000.0
2007-02-14 00:33:00,83.556,83.561,83.554,83.561,12800000.0
2007-02-14 00:34:00,83.56,83.56,83.548,83.551,19600000.0
2007-02-14 00:35:00,83.551,83.557,83.548,83.55,12800000.0
2007-02-14 00:36:00,83.62,83.63,83.59,83.59,12800000.0
2007-02-14 00:37:00,83.6,83.61,83.6,83.61,12800000.0
2007-02-14 00:38:00,83.557,83.557,83.549,83.549,12800000.0
2007-02-14 00:39:00,83.553,83.559,83.545,83.553,17600000.0
2007-02-14 00:40:00,83.557,83.557,83.548,83.55,8000000.0
2007-02-14 00:41:00,83.536,83.54,83.528,83.534,16000000.0
2007-02-14 00:42:00,83.511,83.521,83.5,83.521,12800000.0
2007-02-14 00:43:00,83.505,83.51,83.483,83.486,16000000.0
2007-02-14 00:44:00,83.454,83.459,83.434,83.449,17600000.0
2007-02-14 00:45:00,83.457,83.469,83.457,83.464,12800000.0
2007-02-14 00:46:00,83.458,83.466,83.458,83.46,14400000.0
2007-02-14 00:47:00,83.446,83.461,83.446,83.458,12800000.0
2007-02-14 00:48:00,83.449,83.449,83.419,83.419,12800000.0
2007-02-14 00:49:00,83.431,83.432,83.405,83.405,11200000.0
2007-02-14 00:50:00,83.406,83.429,83.406,83.426,12800000.0
2007-02-14 00:51:00,83.424,83.431,83.401,83.431,11200000.0
2007-02-14 00:52:00,83.428,83.44,83.428,83.431,11200000.0
2007-02-14 00:53:00,83.445,83.454,83.445,83.454,11200000.0
2007-02-14 00:54:00,83.451,83.458,83.45,83.45,17600000.0
2007-02-14 00:55:00,83.44,83.44,83.432,83.432,12200000.0
2007-02-14 00:56:00,83.44,83.45,83.44,83.45,12800000.0
2007-02-14 00:57:00,83.456,83.456,83.446,83.446,12800000.0
2007-02-14 00:58:00,83.449,83.458,83.449,83.457,12800000.0
2007-02-14 00:59:00,83.458,83.462,83.442,83.462,11200000.0
2007-02-14 01:00:00,83.47,83.505,83.47,83.505,16000000.0
2007-02-14 01:01:00,83.509,83.511,83.503,83.507,14400000.0
2007-02-14 01:02:00,83.503,83.507,83.499,83.507,8000000.0
2007-02-14 01:03:00,83.509,83.526,83.509,83.511,11200000.0
2007-02-14 01:04:00,83.537,83.543,83.536,83.536,12200000.0
2007-02-14 01:05:00,83.548,83.553,83.532,83.553,11200000.0
2007-02-14 01:06:00,83.552,83.552,83.486,83.54,12800000.0
2007-02-14 01:07:00,83.541,83.546,83.536,83.541,12200000.0
2007-02-14 01:08:00,83.542,83.549,83.535,83.535,16000000.0
2007-02-14 01:09:00,83.54,83.545,83.537,83.545,17000000.0
2007-02-14 01:10:00,83.545,83.551,83.539,83.545,16000000.0
2007-02-14 01:11:00,83.542,83.542,83.534,83.534,11200000.0
2007-02-14 01:12:00,83.538,83.552,83.538,83.539,16000000.0
2007-02-14 01:13:00,83.555,83.562,83.55,83.562,8000000.0
2007-02-14 01:14:00,83.66,83.67,83.63,83.64,25600000.0
2007-02-14 01:15:00,83.65,83.67,83.64,83.66,25600000.0
2007-02-14 01:16:00,83.557,83.564,83.557,83.564,25600000.0
2007-02-14 01:17:00,83.65,83.67,83.64,83.67,16000000.0
2007-02-14 01:18:00,83.66,83.66,83.65,83.65,16000000.0
2007-02-14 01:19:00,83.559,83.567,83.549,83.565,16000000.0
2007-02-14 01:20:00,83.68,83.68,83.67,83.68,12800000.0
2007-02-14 01:21:00,83.578,83.595,83.572,83.595,12800000.0
2007-02-14 01:22:00,83.583,83.589,83.58,83.589,12800000.0
2007-02-14 01:23:00,83.561,83.565,83.542,83.565,11200000.0
2007-02-14 01:24:00,83.572,83.599,83.572,83.599,12800000.0
2007-02-14 01:25:00,83.6,83.602,83.58,83.589,12800000.0
2007-02-14 01:26:00,83.606,83.634,83.606,83.625,11200000.0
2007-02-14 01:27:00,83.615,83.624,83.609,83.622,12800000.0
2007-02-14 01:28:00,83.626,83.629,83.608,83.608,17600000.0
2007-02-14 01:29:00,83.611,83.627,83.609,83.616,17600000.0
2007-02-14 01:30:00,83.61,83.61,83.591,83.591,11200000.0
2007-02-14 01:31:00,83.597,83.617,83.597,83.617,11200000.0
2007-02-14 01:32:00,83.615,83.622,83.614,83.615,12800000.0
2007-02-14 01:33:00,83.615,83.615,83.599,83.615,11200000.0
2007-02-14 01:34:00,83.617,83.624,83.615,83.624,24000000.0
2007-02-14 01:35:00,83.67,83.67,83.66,83.66,11200000.0
2007-02-14 01:36:00,83.632,83.632,83.597,83.597,11200000.0
2007-02-14 01:37:00,83.598,83.598,83.585,83.595,14400000.0
2007-02-14 01:38:00,83.597,83.613,83.592,83.613,17600000.0
2007-02-14 01:39:00,83.612,83.616,83.607,83.616,14400000.0
2007-02-14 01:40:00,83.66,83.66,83.66,83.66,11200000.0
2007-02-14 01:41:00,83.65,83.66,83.65,83.66,11200000.0
2007-02-14 01:42:00,83.608,83.61,83.604,83.608,11200000.0
2007-02-14 01:43:00,83.621,83.623,83.619,83.622,11200000.0
2007-02-14 01:44:00,83.631,83.642,83.631,83.64,12800000.0
2007-02-14 01:45:00,83.625,83.626,83.609,83.609,16400000.0
2007-02-14 01:46:00,83.584,83.603,83.584,83.603,16000000.0
2007-02-14 01:47:00,83.611,83.621,83.61,83.617,14400000.0
2007-02-14 01:48:00,83.621,83.621,83.604,83.617,12800000.0
2007-02-14 01:49:00,83.618,83.623,83.606,83.606,16000000.0
2007-02-14 01:50:00,83.598,83.603,83.59,83.603,13800000.0
2007-02-14 01:51:00,83.598,83.599,83.587,83.587,11200000.0
2007-02-14 01:52:00,83.601,83.604,83.601,83.604,20800000.0
2007-02-14 01:53:00,83.586,83.586,83.566,83.566,14400000.0
2007-02-14 01:54:00,83.579,83.592,83.579,83.592,8000000.0
2007-02-14 01:55:00,83.601,83.609,83.601,83.604,12800000.0
2007-02-14 01:56:00,83.61,83.61,83.602,83.602,12800000.0
2007-02-14 01:57:00,83.603,83.605,83.598,83.601,11200000.0
2007-02-14 01:58:00,83.6,83.602,83.592,83.592,11200000.0
2007-02-14 01:59:00,83.581,83.581,83.573,83.573,3200000.0
2007-02-14 02:00:00,83.595,83.603,83.59,83.603,11200000.0
2007-02-14 02:01:00,83.608,83.608,83.594,83.601,17600000.0
2007-02-14 02:02:00,83.607,83.612,83.6,83.61,12800000.0
2007-02-14 02:03:00,83.612,83.619,83.605,83.609,16000000.0
2007-02-14 02:04:00,83.619,83.632,83.611,83.611,12800000.0
2007-02-14 02:05:00,83.625,83.653,83.625,83.653,12800000.0
2007-02-14 02:06:00,83.659,83.659,83.641,83.646,12800000.0
2007-02-14 02:07:00,83.666,83.688,83.666,83.676,12800000.0
2007-02-14 02:08:00,83.67,83.672,83.661,83.662,17600000.0
2007-02-14 02:09:00,83.67,83.673,83.663,83.673,16000000.0
2007-02-14 02:10:00,83.663,83.67,83.663,83.663,9600000.0
2007-02-14 02:11:00,83.643,83.677,83.642,83.677,12800000.0
2007-02-14 02:12:00,83.56,83.58,83.55,83.55,10600000.0
2007-02-14 02:13:00,83.674,83.674,83.662,83.666,10600000.0
2007-02-14 02:14:00,83.665,83.665,83.636,83.636,11200000.0
2007-02-14 02:15:00,83.643,83.657,83.641,83.651,11200000.0
2007-02-14 02:16:00,83.658,83.674,83.613,83.674,9600000.0
2007-02-14 02:17:00,83.661,83.661,83.651,83.655,11200000.0
2007-02-14 02:18:00,83.652,83.656,83.64,83.641,12800000.0
2007-02-14 02:19:00,83.647,83.665,83.647,83.665,12800000.0
2007-02-14 02:20:00,83.659,83.682,83.659,83.682,8000000.0
2007-02-14 02:21:00,83.678,83.682,83.671,83.679,18000000.0
2007-02-14 02:22:00,83.687,83.687,83.675,83.677,12800000.0
2007-02-14 02:23:00,83.684,83.697,83.684,83.689,12800000.0
2007-02-14 02:24:00,83.68,83.693,83.595,83.682,11200000.0
2007-02-14 02:25:00,83.679,83.696,83.679,83.686,17600000.0
2007-02-14 02:26:00,83.687,83.687,83.673,83.676,17600000.0
2007-02-14 02:27:00,83.688,83.692,83.679,83.692,17000000.0
2007-02-14 02:28:00,83.681,83.687,83.677,83.677,14800000.0
2007-02-14 02:29:00,83.677,83.678,83.668,83.671,11200000.0
2007-02-14 02:30:00,83.668,83.673,83.668,83.669,11200000.0
2007-02-14 02:31:00,83.667,83.668,83.649,83.654,17600000.0
2007-02-14 02:32:00,83.663,83.67,83.65,83.665,11200000.0
2007-02-14 02:33:00,83.66,83.668,83.654,83.668,11200000.0
2007-02-14 02:34:00,83.49,83.51,83.49,83.51,12800000.0
2007-02-14 02:35:00,83.665,83.665,83.657,83.657,12800000.0
2007-02-14 02:36:00,83.645,83.653,83.645,83.651,12800000.0
2007-02-14 02:37:00,83.66,83.66,83.642,83.642,12800000.0
2007-02-14 02:38:00,83.49,83.49,83.46,83.48,16000000.0
2007-02-14 02:39:00,83.642,83.651,83.64,83.647,16000000.0
2007-02-14 02:40:00,83.654,83.658,83.644,83.652,12800000.0
2007-02-14 02:41:00,83.5,83.5,83.5,83.5,12800000.0
2007-02-14 02:42:00,83.646,83.649,83.642,83.645,12800000.0
2007-02-14 02:43:00,83.652,83.654,83.637,83.637,11200000.0
2007-02-14 02:44:00,83.639,83.651,83.635,83.651,12800000.0
2007-02-14 02:45:00,83.653,83.659,83.646,83.648,11200000.0
2007-02-14 02:46:00,83.644,83.644,83.634,83.642,12800000.0
2007-02-14 02:47:00,83.643,83.643,83.631,83.631,12800000.0
2007-02-14 02:48:00,83.628,83.632,83.621,83.621,14400000.0
2007-02-14 02:49:00,83.626,83.639,83.626,83.639,17600000.0
2007-02-14 02:50:00,83.46,83.5,83.46,83.47,11200000.0
2007-02-14 02:51:00,83.64,83.64,83.621,83.631,11200000.0
2007-02-14 02:52:00,83.625,83.625,83.565,83.622,11200000.0
2007-02-14 02:53:00,83.629,83.639,83.624,83.624,11200000.0
2007-02-14 02:54:00,83.549,83.643,83.549,83.622,11200000.0
2007-02-14 02:55:00,83.619,83.636,83.619,83.636,11200000.0
2007-02-14 02:56:00,83.647,83.647,83.633,83.634,11200000.0
2007-02-14 02:57:00,83.628,83.632,83.62,83.632,11200000.0
2007-02-14 02:58:00,83.619,83.619,83.591,83.612,8000000.0
2007-02-14 02:59:00,83.61,83.61,83.594,83.596,11200000.0
2007-02-14 03:00:00,83.591,83.591,83.503,83.503,11200000.0
2007-02-14 03:01:00,83.596,83.598,83.58,83.584,11200000.0
2007-02-14 03:02:00,83.574,83.574,83.563,83.567,10600000.0
2007-02-14 03:03:00,83.563,83.563,83.52,83.52,14400000.0
2007-02-14 03:04:00,83.507,83.52,83.503,83.518,10600000.0
2007-02-14 03:05:00,83.508,83.508,83.502,83.505,16000000.0
2007-02-14 03:06:00,83.512,83.526,83.511,83.526,16000000.0
2007-02-14 03:07:00,83.531,83.557,83.531,83.544,14400000.0
2007-02-14 03:08:00,83.551,83.552,83.537,83.539,11200000.0
2007-02-14 03:09:00,83.542,83.549,83.541,83.549,11200000.0
2007-02-14 03:10:00,83.557,83.557,83.545,83.551,16000000.0
2007-02-14 03:11:00,83.55,83.563,83.55,83.562,11200000.0
2007-02-14 03:12:00,83.556,83.568,83.544,83.544,17600000.0
2007-02-14 03:13:00,83.558,83.564,83.557,83.564,16000000.0
2007-02-14 03:14:00,83.562,83.562,83.554,83.554,11200000.0
2007-02-14 03:15:00,83.552,83.566,83.548,83.548,17600000.0
2007-02-14 03:16:00,83.527,83.538,83.504,83.504,14400000.0
2007-02-14 03:17:00,83.478,83.487,83.466,83.487,11200000.0
2007-02-14 03:18:00,83.503,83.523,83.503,83.523,12200000.0
2007-02-14 03:19:00,83.512,83.512,83.504,83.504,12800000.0
2007-02-14 03:20:00,83.511,83.526,83.511,83.526,12800000.0
2007-02-14 03:21:00,83.521,83.521,83.503,83.503,14400000.0
2007-02-14 03:22:00,83.493,83.493,83.483,83.49,11200000.0
2007-02-14 03:23:00,83.498,83.525,83.498,83.525,9600000.0
2007-02-14 03:24:00,83.523,83.523,83.513,83.513,9600000.0
2007-02-14 03:25:00,83.499,83.499,83.486,83.487,17600000.0
2007-02-14 03:26:00,83.486,83.505,83.486,83.491,12800000.0
2007-02-14 03:27:00,83.501,83.504,83.48,83.48,14400000.0
2007-02-14 03:28:00,83.494,83.525,83.494,83.525,11200000.0
2007-02-14 03:29:00,83.528,83.541,83.528,83.532,12800000.0
2007-02-14 03:30:00,83.527,83.527,83.462,83.52,17000000.0
2007-02-14 03:31:00,83.511,83.511,83.495,83.495,12800000.0
2007-02-14 03:32:00,83.508,83.508,83.504,83.504,8000000.0
2007-02-14 03:33:00,83.511,83.516,83.505,83.505,11200000.0
2007-02-14 03:34:00,83.511,83.511,83.498,83.503,11200000.0
2007-02-14 03:35:00,83.521,83.525,83.514,83.522,18000000.0
2007-02-14 03:36:00,83.525,83.525,83.517,83.519,10600000.0
2007-02-14 03:37:00,83.506,83.506,83.491,83.497,17600000.0
2007-02-14 03:38:00,83.47,83.48,83.46,83.472,12800000.0
2007-02-14 03:39:00,83.475,83.488,83.42,83.488,14400000.0
2007-02-14 03:40:00,83.488,83.498,83.484,83.498,12800000.0
2007-02-14 03:41:00,83.512,83.512,83.508,83.508,11200000.0
2007-02-14 03:42:00,83.507,83.514,83.5,83.514,12800000.0
2007-02-14 03:43:00,83.52,83.525,83.507,83.525,11200000.0
2007-02-14 03:44:00,83.527,83.528,83.512,83.528,12800000.0
2007-02-14 03:45:00,83.524,83.53,83.52,83.521,11200000.0
2007-02-14 03:46:00,83.514,83.514,83.491,83.491,11200000.0
2007-02-14 03:47:00,83.49,83.49,83.49,83.49,11200000.0
2007-02-14 03:48:00,83.485,83.487,83.482,83.483,11200000.0
2007-02-14 03:49:00,83.478,83.479,83.473,83.476,16000000.0
2007-02-14 03:50:00,83.485,83.496,83.485,83.491,11200000.0
2007-02-14 03:51:00,83.498,83.506,83.497,83.506,7400000.0
2007-02-14 03:52:00,83.512,83.512,83.49,83.499,14400000.0
2007-02-14 03:53:00,83.497,83.498,83.489,83.498,9600000.0
2007-02-14 03:54:00,83.509,83.522,83.503,83.522,14400000.0
2007-02-14 03:55:00,83.53,83.534,83.507,83.516,14400000.0
2007-02-14 03:56:00,83.512,83.512,83.482,83.482,12800000.0
2007-02-14 03:57:00,83.477,83.491,83.477,83.491,12800000.0
2007-02-14 03:58:00,83.492,83.492,83.484,83.49,16000000.0
2007-02-14 03:59:00,83.5,83.5,83.48,83.486,12800000.0
2007-02-14 04:00:00,83.489,83.494,83.468,83.468,14400000.0
2007-02-14 04:01:00,83.502,83.506,83.497,83.505,11200000.0
2007-02-14 04:02:00,83.508,83.514,83.508,83.514,8400000.0
2007-02-14 04:03:00,83.522,83.53,83.522,83.525,12800000.0
2007-02-14 04:04:00,83.516,83.532,83.516,83.532,12800000.0
2007-02-14 04:05:00,83.539,83.542,83.526,83.526,11200000.0
2007-02-14 04:06:00,83.52,83.526,83.518,83.518,13800000.0
2007-02-14 04:07:00,83.522,83.524,83.503,83.503,14400000.0
2007-02-14 04:08:00,83.511,83.523,83.511,83.523,11200000.0
2007-02-14 04:09:00,83.523,83.531,83.519,83.531,10600000.0
2007-02-14 04:10:00,83.531,83.531,83.523,83.531,14200000.0
2007-02-14 04:11:00,83.53,83.53,83.513,83.518,12800000.0
2007-02-14 04:12:00,83.541,83.544,83.535,83.535,8000000.0
2007-02-14 04:13:00,83.535,83.535,83.53,83.531,11200000.0
2007-02-14 04:14:00,83.526,83.529,83.52,83.526,10600000.0
2007-02-14 04:15:00,83.534,83.552,83.534,83.552,12800000.0
2007-02-14 04:16:00,83.55,83.55,83.53,83.55,14400000.0
2007-02-14 04:17:00,83.548,83.551,83.544,83.551,14400000.0
2007-02-14 04:18:00,83.554,83.554,83.54,83.551,12800000.0
2007-02-14 04:19:00,83.549,83.553,83.531,83.55,12800000.0
2007-02-14 04:20:00,83.533,83.533,83.438,83.533,11200000.0
2007-02-14 04:21:00,83.54,83.54,83.536,83.54,11200000.0
2007-02-14 04:22:00,83.538,83.544,83.528,83.535,16000000.0
2007-02-14 04:25:00,83.525,83.531,83.515,83.515,14400000.0
2007-02-14 04:26:00,83.545,83.545,83.53,83.535,14400000.0
2007-02-14 04:28:00,83.536,83.546,83.533,83.546,11200000.0
2007-02-14 04:29:00,83.539,83.539,83.52,83.532,12800000.0
2007-02-14 04:30:00,83.524,83.528,83.516,83.516,12800000.0
2007-02-14 04:31:00,83.528,83.535,83.516,83.516,12800000.0
2007-02-14 04:32:00,83.5,83.501,83.489,83.501,12800000.0
2007-02-14 04:33:00,83.508,83.514,83.499,83.504,16000000.0
2007-02-14 04:34:00,83.499,83.502,83.49,83.49,12200000.0
2007-02-14 04:35:00,83.482,83.482,83.474,83.474,12800000.0
2007-02-14 04:36:00,83.481,83.49,83.481,83.488,6400000.0
2007-02-14 04:37:00,83.502,83.506,83.499,83.499,12200000.0
2007-02-14 04:38:00,83.494,83.508,83.494,83.496,9600000.0
2007-02-14 04:39:00,83.482,83.5,83.475,83.498,12800000.0
2007-02-14 04:41:00,83.62,83.63,83.62,83.63,12800000.0
2007-02-14 04:42:00,83.5,83.503,83.484,83.503,12800000.0
2007-02-14 04:43:00,83.5,83.504,83.495,83.504,12800000.0
2007-02-14 04:44:00,83.66,83.68,83.65,83.65,6400000.0
2007-02-14 04:46:00,83.64,83.64,83.58,83.59,6400000.0
2007-02-14 04:47:00,83.5,83.5,83.492,83.492,6400000.0
2007-02-14 04:48:00,83.489,83.489,83.464,83.464,12800000.0
2007-02-14 04:49:00,83.466,83.494,83.466,83.494,11200000.0
2007-02-14 04:50:00,83.504,83.509,83.502,83.508,11200000.0
2007-02-14 04:51:00,83.509,83.517,83.426,83.511,14400000.0
2007-02-14 04:52:00,83.515,83.522,83.513,83.52,11200000.0
2007-02-14 04:53:00,83.521,83.533,83.52,83.533,9600000.0
2007-02-14 04:54:00,83.526,83.527,83.513,83.52,12800000.0
2007-02-14 04:55:00,83.67,83.69,83.66,83.68,8000000.0
2007-02-14 04:56:00,83.69,83.69,83.68,83.68,8000000.0
2007-02-14 04:57:00,83.69,83.7,83.67,83.7,8000000.0
2007-02-14 04:58:00,83.52,83.52,83.509,83.509,8000000.0
2007-02-14 04:59:00,83.528,83.538,83.528,83.532,12800000.0
2007-02-14 05:00:00,83.52,83.543,83.52,83.54,11200000.0
2007-02-14 05:01:00,83.541,83.543,83.533,83.537,14400000.0
2007-02-14 05:02:00,83.73,83.74,83.72,83.74,8000000.0
2007-02-14 05:03:00,83.73,83.74,83.72,83.72,8000000.0
2007-02-14 05:04:00,83.532,83.544,83.532,83.544,8000000.0
2007-02-14 05:05:00,83.73,83.77,83.72,83.77,17600000.0
2007-02-14 05:06:00,83.75,83.78,83.75,83.75,17600000.0
2007-02-14 05:07:00,83.76,83.76,83.74,83.75,17600000.0
2007-02-14 05:08:00,83.74,83.76,83.74,83.74,17600000.0
2007-02-14 05:09:00,83.543,83.544,83.535,83.537,17600000.0
2007-02-14 05:10:00,83.76,83.77,83.76,83.76,12800000.0
2007-02-14 05:11:00,83.542,83.542,83.525,83.529,12800000.0
2007-02-14 05:12:00,83.54,83.542,83.534,83.534,12800000.0
2007-02-14 05:13:00,83.77,83.77,83.76,83.77,16000000.0
2007-02-14 05:14:00,83.76,83.77,83.75,83.77,16000000.0
2007-02-14 05:15:00,83.76,83.77,83.76,83.76,16000000.0
2007-02-14 05:16:00,83.542,83.547,83.483,83.547,16000000.0
2007-02-14 05:17:00,83.546,83.551,83.545,83.548,11200000.0
2007-02-14 05:18:00,83.522,83.54,83.513,83.531,16000000.0
2007-02-14 05:19:00,83.74,83.75,83.74,83.74,11200000.0
2007-02-14 05:20:00,83.519,83.527,83.519,83.527,11200000.0
2007-02-14 05:21:00,83.75,83.75,83.73,83.74,13200000.0
2007-02-14 05:22:00,83.73,83.75,83.73,83.75,13200000.0
2007-02-14 05:23:00,83.73,83.75,83.73,83.75,13200000.0
2007-02-14 05:24:00,83.74,83.75,83.74,83.75,13200000.0
2007-02-14 05:25:00,83.534,83.546,83.527,83.546,13200000.0
2007-02-14 05:26:00,83.551,83.571,83.551,83.571,12800000.0
2007-02-14 05:27:00,83.56,83.572,83.56,83.572,12800000.0
2007-02-14 05:28:00,83.77,83.77,83.75,83.76,11200000.0
2007-02-14 05:29:00,83.57,83.585,83.57,83.57,11200000.0
2007-02-14 05:30:00,83.587,83.587,83.563,83.577,16400000.0
2007-02-14 05:31:00,83.578,83.588,83.575,83.588,17600000.0
2007-02-14 05:32:00,83.73,83.76,83.73,83.74,9600000.0
2007-02-14 05:33:00,83.591,83.592,83.584,83.584,9600000.0
2007-02-14 05:34:00,83.582,83.582,83.567,83.567,16000000.0
2007-02-14 05:35:00,83.57,83.582,83.57,83.582,11200000.0
2007-02-14 05:36:00,83.76,83.76,83.74,83.74,16000000.0
2007-02-14 05:37:00,83.75,83.75,83.74,83.74,16000000.0
2007-02-14 05:38:00,83.598,83.608,83.587,83.608,16000000.0
2007-02-14 05:39:00,83.75,83.76,83.74,83.76,9600000.0
2007-02-14 05:40:00,83.609,83.625,83.609,83.62,9600000.0
2007-02-14 05:41:00,83.625,83.632,83.625,83.631,12800000.0
2007-02-14 05:42:00,83.7,83.71,83.7,83.7,11200000.0
2007-02-14 05:43:00,83.633,83.642,83.627,83.64,11200000.0
2007-02-14 05:44:00,83.65,83.669,83.65,83.669,11200000.0
2007-02-14 05:45:00,83.663,83.663,83.641,83.645,16000000.0
2007-02-14 05:46:00,83.645,83.649,83.629,83.637,17600000.0
2007-02-14 05:47:00,83.607,83.609,83.598,83.609,14400000.0
2007-02-14 05:48:00,83.617,83.636,83.616,83.636,9600000.0
2007-02-14 05:49:00,83.637,83.659,83.637,83.655,17000000.0
2007-02-14 05:50:00,83.71,83.71,83.66,83.67,11200000.0
2007-02-14 05:51:00,83.654,83.658,83.651,83.651,11200000.0
2007-02-14 05:52:00,83.66,83.676,83.654,83.676,12800000.0
2007-02-14 05:53:00,83.665,83.668,83.643,83.647,17600000.0
2007-02-14 05:54:00,83.644,83.654,83.644,83.652,9600000.0
2007-02-14 05:55:00,83.597,83.667,83.597,83.667,11200000.0
2007-02-14 05:56:00,83.676,83.691,83.676,83.687,12800000.0
2007-02-14 05:57:00,83.679,83.697,83.679,83.697,12800000.0
2007-02-14 05:58:00,83.705,83.706,83.62,83.696,12800000.0
2007-02-14 05:59:00,83.71,83.717,83.703,83.706,12800000.0
2007-02-14 06:00:00,83.722,83.739,83.722,83.739,8000000.0
2007-02-14 06:01:00,83.732,83.732,83.711,83.732,11200000.0
2007-02-14 06:02:00,83.748,83.748,83.728,83.728,12800000.0
2007-02-14 06:03:00,83.754,83.754,83.74,83.74,11200000.0
2007-02-14 06:04:00,83.74,83.74,83.71,83.71,14400000.0
2007-02-14 06:05:00,83.734,83.742,83.728,83.735,14400000.0
2007-02-14 06:06:00,83.747,83.769,83.747,83.765,12800000.0
2007-02-14 06:07:00,83.747,83.753,83.741,83.741,10600000.0
2007-02-14 06:08:00,83.734,83.746,83.732,83.746,11200000.0
2007-02-14 06:09:00,83.7,83.72,83.7,83.72,11200000.0
2007-02-14 06:10:00,83.754,83.766,83.669,83.765,11200000.0
2007-02-14 06:11:00,83.758,83.766,83.747,83.766,17600000.0
2007-02-14 06:12:00,83.753,83.761,83.749,83.749,11200000.0
2007-02-14 06:13:00,83.761,83.775,83.748,83.769,12800000.0
2007-02-14 06:14:00,83.71,83.74,83.71,83.74,8000000.0
2007-02-14 06:15:00,83.782,83.784,83.769,83.769,8000000.0
2007-02-14 06:16:00,83.762,83.771,83.762,83.769,8000000.0
2007-02-14 06:17:00,83.768,83.771,83.761,83.764,12800000.0
2007-02-14 06:18:00,83.759,83.759,83.748,83.754,12800000.0
2007-02-14 06:19:00,83.756,83.757,83.74,83.74,12800000.0
2007-02-14 06:20:00,83.738,83.75,83.735,83.735,16000000.0
2007-02-14 06:21:00,83.74,83.748,83.738,83.738,12800000.0
2007-02-14 06:22:00,83.731,83.756,83.731,83.756,12800000.0
2007-02-14 06:23:00,83.749,83.754,83.744,83.744,8000000.0
2007-02-14 06:24:00,83.75,83.756,83.747,83.756,8000000.0
2007-02-14 06:25:00,83.763,83.773,83.748,83.773,12800000.0
2007-02-14 06:26:00,83.773,83.773,83.758,83.762,12200000.0
2007-02-14 06:27:00,83.763,83.763,83.744,83.758,14400000.0
2007-02-14 06:28:00,83.756,83.763,83.756,83.763,8000000.0
2007-02-14 06:29:00,83.764,83.772,83.764,83.772,11600000.0
2007-02-14 06:30:00,83.75,83.75,83.73,83.73,14400000.0
2007-02-14 06:31:00,83.755,83.755,83.744,83.747,14400000.0
2007-02-14 06:32:00,83.742,83.751,83.732,83.747,12800000.0
2007-02-14 06:33:00,83.747,83.759,83.741,83.743,17000000.0
2007-02-14 06:34:00,83.75,83.76,83.72,83.72,12200000.0
2007-02-14 06:35:00,83.74,83.747,83.736,83.747,12200000.0
2007-02-14 06:36:00,83.71,83.73,83.71,83.71,12800000.0
2007-02-14 06:37:00,83.742,83.743,83.733,83.736,12800000.0
2007-02-14 06:38:00,83.733,83.742,83.721,83.742,16000000.0
2007-02-14 06:39:00,83.741,83.757,83.739,83.757,11200000.0
2007-02-14 06:40:00,83.757,83.757,83.744,83.744,9600000.0
2007-02-14 06:41:00,83.703,83.71,83.693,83.693,12800000.0
2007-02-14 06:42:00,83.691,83.707,83.691,83.707,9600000.0
2007-02-14 06:43:00,83.634,83.704,83.634,83.704,16000000.0
2007-02-14 06:44:00,83.707,83.715,83.699,83.715,17600000.0
2007-02-14 06:45:00,83.718,83.718,83.7,83.713,17600000.0
2007-02-14 06:46:00,83.72,83.72,83.704,83.709,12800000.0
2007-02-14 06:47:00,83.717,83.718,83.711,83.714,12800000.0
2007-02-14 06:48:00,83.702,83.707,83.697,83.697,17600000.0
2007-02-14 06:49:00,83.691,83.702,83.691,83.702,17000000.0
2007-02-14 06:50:00,83.697,83.713,83.681,83.681,14400000.0
2007-02-14 06:51:00,83.683,83.691,83.683,83.688,12800000.0
2007-02-14 06:52:00,83.712,83.712,83.695,83.695,12800000.0
2007-02-14 06:53:00,83.71,83.715,83.7,83.714,17600000.0
2007-02-14 06:54:00,83.717,83.722,83.713,83.715,14400000.0
2007-02-14 06:55:00,83.705,83.722,83.705,83.722,9600000.0
2007-02-14 06:56:00,83.717,83.725,83.716,83.725,11200000.0
2007-02-14 06:57:00,83.724,83.725,83.712,83.725,14400000.0
2007-02-14 06:58:00,83.724,83.724,83.713,83.713,12800000.0
2007-02-14 06:59:00,83.717,83.717,83.696,83.708,12800000.0
2007-02-14 07:00:00,83.708,83.712,83.702,83.712,16000000.0
2007-02-14 07:01:00,83.711,83.731,83.711,83.724,17600000.0
2007-02-14 07:02:00,83.716,83.716,83.701,83.701,12800000.0
2007-02-14 07:03:00,83.664,83.718,83.664,83.718,12800000.0
2007-02-14 07:04:00,83.718,83.737,83.718,83.737,13200000.0
2007-02-14 07:05:00,83.708,83.723,83.708,83.723,11200000.0
2007-02-14 07:06:00,83.712,83.712,83.694,83.696,12800000.0
2007-02-14 07:07:00,83.69,83.694,83.69,83.694,11200000.0
2007-02-14 07:08:00,83.709,83.711,83.696,83.696,16400000.0
2007-02-14 07:09:00,83.699,83.701,83.695,83.7,12800000.0
2007-02-14 07:10:00,83.74,83.75,83.74,83.75,12800000.0
2007-02-14 07:11:00,83.705,83.712,83.691,83.691,12800000.0
2007-02-14 07:12:00,83.698,83.722,83.698,83.72,11200000.0
2007-02-14 07:13:00,83.718,83.731,83.718,83.727,12800000.0
2007-02-14 07:14:00,83.714,83.733,83.714,83.723,11200000.0
2007-02-14 07:15:00,83.718,83.727,83.707,83.707,10600000.0
2007-02-14 07:16:00,83.701,83.706,83.701,83.702,10600000.0
2007-02-14 07:17:00,83.736,83.742,83.735,83.735,12800000.0
2007-02-14 07:18:00,83.747,83.756,83.747,83.756,18000000.0
2007-02-14 07:19:00,83.748,83.748,83.736,83.742,12800000.0
2007-02-14 07:20:00,83.734,83.742,83.729,83.739,12800000.0
2007-02-14 07:21:00,83.758,83.772,83.758,83.765,12800000.0
2007-02-14 07:22:00,83.767,83.774,83.765,83.77,17600000.0
2007-02-14 07:23:00,83.772,83.774,83.77,83.774,11200000.0
2007-02-14 07:24:00,83.759,83.759,83.739,83.745,14400000.0
2007-02-14 07:25:00,83.736,83.765,83.729,83.765,16000000.0
2007-02-14 07:26:00,83.752,83.768,83.752,83.765,9600000.0
2007-02-14 07:27:00,83.754,83.762,83.748,83.748,16000000.0
2007-02-14 07:28:00,83.72,83.73,83.72,83.73,11200000.0
2007-02-14 07:29:00,83.748,83.755,83.744,83.754,11200000.0
2007-02-14 07:30:00,83.72,83.73,83.71,83.73,17600000.0
2007-02-14 07:31:00,83.755,83.767,83.755,83.762,17600000.0
2007-02-14 07:32:00,83.768,83.768,83.754,83.766,17600000.0
2007-02-14 07:33:00,83.762,83.779,83.762,83.779,8000000.0
2007-02-14 07:34:00,83.766,83.766,83.75,83.751,12800000.0
2007-02-14 07:35:00,83.743,83.748,83.738,83.741,16000000.0
2007-02-14 07:36:00,83.716,83.74,83.716,83.739,11200000.0
2007-02-14 07:37:00,83.748,83.748,83.729,83.729,11200000.0
2007-02-14 07:38:00,83.724,83.724,83.712,83.719,12800000.0
2007-02-14 07:39:00,83.706,83.726,83.706,83.726,11200000.0
2007-02-14 07:40:00,83.69,83.7,83.69,83.7,12800000.0
2007-02-14 07:41:00,83.727,83.729,83.719,83.722,12800000.0
2007-02-14 07:42:00,83.717,83.717,83.709,83.71,12800000.0
2007-02-14 07:43:00,83.707,83.713,83.706,83.707,12800000.0
2007-02-14 07:44:00,83.696,83.696,83.679,83.681,11200000.0
2007-02-14 07:45:00,83.673,83.674,83.648,83.648,11200000.0
2007-02-14 07:46:00,83.634,83.649,83.629,83.649,11200000.0
2007-02-14 07:47:00,83.67,83.674,83.65,83.65,14400000.0
2007-02-14 07:48:00,83.652,83.659,83.651,83.656,14400000.0
2007-02-14 07:49:00,83.675,83.687,83.672,83.687,17600000.0
2007-02-14 07:50:00,83.69,83.708,83.69,83.708,8000000.0
2007-02-14 07:51:00,83.709,83.709,83.69,83.706,12800000.0
2007-02-14 07:52:00,83.706,83.708,83.697,83.708,17600000.0
2007-02-14 07:53:00,83.713,83.722,83.711,83.722,12800000.0
2007-02-14 07:54:00,83.732,83.734,83.723,83.723,11200000.0
2007-02-14 07:55:00,83.714,83.717,83.699,83.706,12800000.0
2007-02-14 07:56:00,83.716,83.721,83.701,83.719,16000000.0
2007-02-14 07:57:00,83.716,83.74,83.716,83.74,11200000.0
2007-02-14 07:58:00,83.745,83.745,83.734,83.744,10600000.0
2007-02-14 07:59:00,83.739,83.741,83.73,83.739,12800000.0
2007-02-14 08:00:00,83.74,83.76,83.74,83.76,8000000.0
2007-02-14 08:01:00,83.751,83.758,83.748,83.75,8000000.0
2007-02-14 08:02:00,83.745,83.745,83.731,83.731,4800000.0
2007-02-14 08:03:00,83.716,83.724,83.716,83.723,11200000.0
2007-02-14 08:04:00,83.73,83.74,83.73,83.73,14400000.0
2007-02-14 08:05:00,83.724,83.724,83.712,83.718,14400000.0
2007-02-14 08:06:00,83.729,83.735,83.725,83.725,6400000.0
2007-02-14 08:07:00,83.737,83.748,83.735,83.748,11200000.0
2007-02-14 08:08:00,83.747,83.753,83.747,83.753,17600000.0
2007-02-14 08:09:00,83.754,83.754,83.739,83.751,12800000.0
2007-02-14 08:10:00,83.728,83.744,83.728,83.734,12800000.0
2007-02-14 08:11:00,83.75,83.76,83.74,83.74,16000000.0
2007-02-14 08:12:00,83.739,83.755,83.739,83.746,16000000.0
2007-02-14 08:13:00,83.749,83.749,83.736,83.736,11200000.0
2007-02-14 08:14:00,83.737,83.74,83.734,83.734,12800000.0
2007-02-14 08:15:00,83.73,83.75,83.71,83.74,11200000.0
2007-02-14 08:16:00,83.734,83.743,83.727,83.743,11200000.0
2007-02-14 08:17:00,83.738,83.738,83.725,83.726,12800000.0
2007-02-14 08:18:00,83.74,83.75,83.73,83.75,14400000.0
2007-02-14 08:19:00,83.712,83.713,83.698,83.701,14400000.0
2007-02-14 08:20:00,83.703,83.724,83.696,83.722,16000000.0
2007-02-14 08:21:00,83.727,83.733,83.719,83.723,17600000.0
2007-02-14 08:22:00,83.729,83.731,83.721,83.721,11200000.0
2007-02-14 08:23:00,83.728,83.728,83.718,83.718,11200000.0
2007-02-14 08:24:00,83.72,83.72,83.712,83.712,9600000.0
2007-02-14 08:25:00,83.68,83.73,83.68,83.69,8000000.0
2007-02-14 08:26:00,83.714,83.72,83.628,83.72,8000000.0
2007-02-14 08:27:00,83.699,83.725,83.699,83.725,12800000.0
2007-02-14 08:28:00,83.732,83.732,83.709,83.717,11200000.0
2007-02-14 08:29:00,83.717,83.723,83.715,83.723,14400000.0
2007-02-14 08:30:00,83.715,83.723,83.707,83.707,11200000.0
2007-02-14 08:31:00,83.697,83.715,83.697,83.715,12800000.0
2007-02-14 08:32:00,83.738,83.756,83.738,83.756,11200000.0
2007-02-14 08:33:00,83.755,83.755,83.71,83.71,11200000.0
2007-02-14 08:34:00,83.721,83.729,83.721,83.725,9600000.0
2007-02-14 08:35:00,83.723,83.723,83.709,83.71,17600000.0
2007-02-14 08:36:00,83.704,83.722,83.704,83.721,17600000.0
2007-02-14 08:37:00,83.724,83.724,83.711,83.713,10600000.0
2007-02-14 08:38:00,83.697,83.707,83.697,83.707,11200000.0
2007-02-14 08:39:00,83.695,83.713,83.695,83.705,16000000.0
2007-02-14 08:40:00,83.699,83.699,83.682,83.682,16000000.0
2007-02-14 08:41:00,83.685,83.693,83.683,83.69,17600000.0
2007-02-14 08:42:00,83.693,83.696,83.689,83.696,12800000.0
2007-02-14 08:43:00,83.694,83.71,83.691,83.71,12800000.0
2007-02-14 08:44:00,83.706,83.706,83.681,83.681,12800000.0
2007-02-14 08:45:00,83.662,83.672,83.66,83.66,16000000.0
2007-02-14 08:46:00,83.668,83.678,83.667,83.676,11200000.0
2007-02-14 08:47:00,83.681,83.685,83.669,83.681,11200000.0
2007-02-14 08:48:00,83.683,83.683,83.661,83.661,12800000.0
2007-02-14 08:49:00,83.663,83.683,83.663,83.681,17600000.0
2007-02-14 08:50:00,83.686,83.688,83.671,83.675,12800000.0
2007-02-14 08:51:00,83.7,83.74,83.7,83.74,10600000.0
2007-02-14 08:52:00,83.686,83.686,83.676,83.685,10600000.0
2007-02-14 08:53:00,83.687,83.687,83.675,83.678,16000000.0
2007-02-14 08:54:00,83.74,83.76,83.72,83.75,16000000.0
2007-02-14 08:55:00,83.687,83.703,83.687,83.693,16000000.0
2007-02-14 08:56:00,83.705,83.705,83.699,83.702,11200000.0
2007-02-14 08:57:00,83.695,83.708,83.695,83.708,11200000.0
2007-02-14 08:58:00,83.717,83.723,83.717,83.723,9600000.0
2007-02-14 08:59:00,83.734,83.747,83.734,83.745,12800000.0
2007-02-14 09:00:00,83.752,83.756,83.749,83.751,17600000.0
2007-02-14 09:01:00,83.754,83.759,83.736,83.736,11200000.0
2007-02-14 09:02:00,83.75,83.75,83.72,83.72,16000000.0
2007-02-14 09:03:00,83.739,83.745,83.729,83.738,16000000.0
2007-02-14 09:04:00,83.73,83.74,83.72,83.74,11200000.0
2007-02-14 09:05:00,83.728,83.729,83.72,83.72,11200000.0
2007-02-14 09:06:00,83.712,83.717,83.701,83.717,12800000.0
2007-02-14 09:07:00,83.728,83.728,83.715,83.719,12800000.0
2007-02-14 09:08:00,83.72,83.725,83.71,83.71,12800000.0
2007-02-14 09:09:00,83.707,83.709,83.692,83.696,17600000.0
2007-02-14 09:10:00,83.691,83.752,83.691,83.752,12800000.0
2007-02-14 09:11:00,83.768,83.768,83.756,83.761,12800000.0
2007-02-14 09:12:00,83.749,83.752,83.739,83.749,12800000.0
2007-02-14 09:13:00,83.753,83.758,83.736,83.736,11200000.0
2007-02-14 09:14:00,83.742,83.742,83.722,83.722,11200000.0
2007-02-14 09:15:00,83.701,83.734,83.701,83.734,11200000.0
2007-02-14 09:16:00,83.745,83.757,83.739,83.756,12800000.0
2007-02-14 09:17:00,83.761,83.761,83.743,83.743,11200000.0
2007-02-14 09:18:00,83.721,83.745,83.721,83.736,13800000.0
2007-02-14 09:19:00,83.75,83.759,83.743,83.748,12800000.0
2007-02-14 09:20:00,83.751,83.751,83.734,83.734,16000000.0
2007-02-14 09:21:00,83.721,83.729,83.718,83.718,11200000.0
2007-02-14 09:22:00,83.695,83.695,83.664,83.678,17600000.0
2007-02-14 09:23:00,83.675,83.69,83.675,83.69,12800000.0
2007-02-14 09:24:00,83.616,83.735,83.616,83.715,11200000.0
2007-02-14 09:25:00,83.677,83.697,83.671,83.697,12800000.0
2007-02-14 09:26:00,83.687,83.697,83.682,83.696,11200000.0
2007-02-14 09:27:00,83.692,83.699,83.689,83.689,11200000.0
2007-02-14 09:28:00,83.679,83.694,83.679,83.692,12800000.0
2007-02-14 09:29:00,83.676,83.68,83.671,83.68,11600000.0
2007-02-14 09:30:00,83.68,83.695,83.68,83.693,12800000.0
2007-02-14 09:31:00,83.676,83.689,83.676,83.683,12800000.0
2007-02-14 09:32:00,83.688,83.748,83.688,83.745,14400000.0
2007-02-14 09:33:00,83.768,83.833,83.768,83.816,12800000.0
2007-02-14 09:34:00,83.801,83.81,83.801,83.804,11200000.0
2007-02-14 09:35:00,83.772,83.772,83.733,83.735,12800000.0
2007-02-14 09:36:00,83.705,83.718,83.705,83.717,9600000.0
2007-02-14 09:37:00,83.709,83.735,83.66,83.735,15400000.0
2007-02-14 09:38:00,83.737,83.737,83.72,83.732,11200000.0
2007-02-14 09:39:00,83.756,83.765,83.752,83.752,12800000.0
2007-02-14 09:40:00,83.763,83.766,83.743,83.756,14400000.0
2007-02-14 09:41:00,83.751,83.756,83.749,83.756,11200000.0
2007-02-14 09:42:00,83.722,83.736,83.722,83.729,16000000.0
2007-02-14 09:43:00,83.723,83.745,83.718,83.741,12800000.0
2007-02-14 09:44:00,83.737,83.744,83.728,83.728,12800000.0
2007-02-14 09:45:00,83.733,83.733,83.706,83.706,12800000.0
2007-02-14 09:46:00,83.725,83.725,83.674,83.674,11200000.0
2007-02-14 09:47:00,83.668,83.691,83.66,83.691,12800000.0
2007-02-14 09:48:00,83.708,83.75,83.708,83.748,11200000.0
2007-02-14 09:49:00,83.752,83.752,83.713,83.713,12800000.0
2007-02-14 09:50:00,83.722,83.738,83.722,83.734,16000000.0
2007-02-14 09:51:00,83.727,83.733,83.721,83.721,16000000.0
2007-02-14 09:52:00,83.731,83.732,83.719,83.732,14400000.0
2007-02-14 09:53:00,83.736,83.742,83.728,83.728,12800000.0
2007-02-14 09:54:00,83.729,83.763,83.729,83.756,17600000.0
2007-02-14 09:55:00,83.752,83.768,83.752,83.76,11200000.0
2007-02-14 09:56:00,83.761,83.78,83.75,83.78,14400000.0
2007-02-14 09:57:00,83.782,83.792,83.782,83.791,17600000.0
2007-02-14 09:58:00,83.776,83.787,83.664,83.787,17600000.0
2007-02-14 09:59:00,83.788,83.789,83.774,83.784,17600000.0
2007-02-14 10:00:00,83.794,83.801,83.782,83.782,11200000.0
2007-02-14 10:01:00,83.768,83.776,83.753,83.753,12800000.0
2007-02-14 10:02:00,83.755,83.755,83.726,83.726,16000000.0
2007-02-14 10:03:00,83.729,83.738,83.724,83.735,11200000.0
2007-02-14 10:04:00,83.731,83.741,83.731,83.741,6800000.0
2007-02-14 10:05:00,83.735,83.747,83.714,83.714,14400000.0
2007-02-14 10:06:00,83.733,83.748,83.733,83.744,16000000.0
2007-02-14 10:07:00,83.723,83.749,83.723,83.749,12800000.0
2007-02-14 10:08:00,83.758,83.761,83.74,83.742,11200000.0
2007-02-14 10:09:00,83.747,83.761,83.744,83.757,12800000.0
2007-02-14 10:10:00,83.758,83.758,83.743,83.748,17600000.0
2007-02-14 10:11:00,83.735,83.738,83.725,83.73,11200000.0
2007-02-14 10:12:00,83.726,83.751,83.708,83.751,12200000.0
2007-02-14 10:13:00,83.751,83.751,83.73,83.736,12800000.0
2007-02-14 10:14:00,83.748,83.748,83.738,83.747,11200000.0
2007-02-14 10:15:00,83.741,83.76,83.741,83.76,12800000.0
2007-02-14 10:16:00,83.774,83.774,83.756,83.756,13200000.0
2007-02-14 10:17:00,83.748,83.764,83.746,83.763,11200000.0
2007-02-14 10:18:00,83.766,83.768,83.747,83.764,11200000.0
2007-02-14 10:19:00,83.756,83.756,83.749,83.749,11200000.0
2007-02-14 10:20:00,83.744,83.745,83.721,83.745,17600000.0
2007-02-14 10:21:00,83.69,83.7,83.63,83.64,11200000.0
2007-02-14 10:22:00,83.65,83.67,83.62,83.66,11200000.0
2007-02-14 10:23:00,83.745,83.753,83.742,83.753,11200000.0
2007-02-14 10:24:00,83.758,83.759,83.75,83.75,12800000.0
2007-02-14 10:25:00,83.759,83.761,83.749,83.761,11200000.0
2007-02-14 10:26:00,83.769,83.786,83.769,83.786,4800000.0
2007-02-14 10:27:00,83.78,83.78,83.765,83.769,11200000.0
2007-02-14 10:28:00,83.779,83.779,83.744,83.751,12800000.0
2007-02-14 10:29:00,83.741,83.746,83.736,83.736,11200000.0
2007-02-14 10:30:00,83.722,83.731,83.722,83.731,8000000.0
2007-02-14 10:31:00,83.734,83.734,83.708,83.71,12800000.0
2007-02-14 10:32:00,83.723,83.727,83.718,83.72,17600000.0
2007-02-14 10:33:00,83.725,83.741,83.725,83.731,11200000.0
2007-02-14 10:34:00,83.736,83.755,83.736,83.755,11200000.0
2007-02-14 10:35:00,83.776,83.782,83.771,83.779,11200000.0
2007-02-14 10:36:00,83.775,83.787,83.775,83.786,11200000.0
2007-02-14 10:37:00,83.785,83.785,83.694,83.774,11200000.0
2007-02-14 10:38:00,83.776,83.781,83.758,83.781,12800000.0
2007-02-14 10:39:00,83.771,83.783,83.77,83.77,11200000.0
2007-02-14 10:40:00,83.762,83.766,83.75,83.75,16000000.0
2007-02-14 10:41:00,83.743,83.746,83.728,83.734,12800000.0
2007-02-14 10:42:00,83.73,83.742,83.721,83.742,11200000.0
2007-02-14 10:43:00,83.735,83.744,83.721,83.744,11200000.0
2007-02-14 10:44:00,83.745,83.747,83.735,83.747,12800000.0
2007-02-14 10:45:00,83.75,83.758,83.742,83.758,12800000.0
2007-02-14 10:46:00,83.758,83.762,83.755,83.761,12800000.0
2007-02-14 10:47:00,83.75,83.79,83.75,83.78,12800000.0
2007-02-14 10:48:00,83.773,83.773,83.763,83.768,12800000.0
2007-02-14 10:49:00,83.766,83.775,83.766,83.774,11200000.0
2007-02-14 10:50:00,83.761,83.761,83.738,83.738,16000000.0
2007-02-14 10:51:00,83.745,83.763,83.745,83.763,17600000.0
2007-02-14 10:52:00,83.763,83.763,83.751,83.757,11200000.0
2007-02-14 10:53:00,83.749,83.753,83.728,83.733,11200000.0
2007-02-14 10:54:00,83.733,83.733,83.718,83.719,17600000.0
2007-02-14 10:55:00,83.713,83.734,83.712,83.729,11200000.0
2007-02-14 10:56:00,83.737,83.737,83.73,83.734,17000000.0
2007-02-14 10:57:00,83.724,83.743,83.724,83.743,16000000.0
2007-02-14 10:58:00,83.73,83.73,83.622,83.703,12800000.0
2007-02-14 10:59:00,83.702,83.716,83.701,83.709,11200000.0
2007-02-14 11:00:00,83.734,83.759,83.726,83.759,12800000.0
2007-02-14 11:01:00,83.728,83.73,83.71,83.71,12800000.0
2007-02-14 11:02:00,83.703,83.714,83.7,83.711,16000000.0
2007-02-14 11:03:00,83.702,83.711,83.677,83.681,12800000.0
2007-02-14 11:04:00,83.683,83.708,83.669,83.669,14400000.0
2007-02-14 11:05:00,83.622,83.667,83.622,83.667,17600000.0
2007-02-14 11:06:00,83.701,83.701,83.685,83.692,17600000.0
2007-02-14 11:07:00,83.673,83.691,83.651,83.691,17600000.0
2007-02-14 11:08:00,83.631,83.692,83.631,83.679,11600000.0
2007-02-14 11:09:00,83.712,83.731,83.697,83.697,17000000.0
2007-02-14 11:10:00,83.692,83.716,83.692,83.715,12800000.0
2007-02-14 11:11:00,83.723,83.725,83.72,83.725,11200000.0
2007-02-14 11:12:00,83.74,83.741,83.729,83.729,17600000.0
2007-02-14 11:13:00,83.754,83.762,83.741,83.757,13800000.0
2007-02-14 11:14:00,83.76,83.764,83.756,83.756,11200000.0
2007-02-14 11:15:00,83.728,83.75,83.723,83.75,11200000.0
2007-02-14 11:16:00,83.758,83.762,83.742,83.762,12800000.0
2007-02-14 11:17:00,83.756,83.756,83.744,83.753,11200000.0
2007-02-14 11:18:00,83.729,83.741,83.72,83.741,12800000.0
2007-02-14 11:19:00,83.729,83.729,83.702,83.705,17600000.0
2007-02-14 11:20:00,83.7,83.7,83.691,83.693,12800000.0
2007-02-14 11:21:00,83.705,83.712,83.695,83.695,14400000.0
2007-02-14 11:22:00,83.654,83.655,83.628,83.655,12800000.0
2007-02-14 11:23:00,83.677,83.677,83.641,83.641,11200000.0
2007-02-14 11:24:00,83.65,83.65,83.625,83.628,12800000.0
2007-02-14 11:25:00,83.613,83.636,83.595,83.636,17600000.0
2007-02-14 11:26:00,83.639,83.643,83.626,83.643,14800000.0
2007-02-14 11:27:00,83.623,83.652,83.614,83.652,11200000.0
2007-02-14 11:28:00,83.652,83.655,83.636,83.655,14400000.0
2007-02-14 11:29:00,83.681,83.697,83.681,83.692,14400000.0
2007-02-14 11:30:00,83.683,83.706,83.683,83.706,14400000.0
2007-02-14 11:31:00,83.763,83.776,83.763,83.771,11200000.0
2007-02-14 11:32:00,83.751,83.757,83.74,83.74,17600000.0
2007-02-14 11:33:00,83.734,83.74,83.72,83.72,12800000.0
2007-02-14 11:34:00,83.725,83.728,83.714,83.714,12200000.0
2007-02-14 11:35:00,83.736,83.737,83.723,83.723,11200000.0
2007-02-14 11:36:00,83.73,83.748,83.73,83.748,12800000.0
2007-02-14 11:37:00,83.741,83.762,83.741,83.762,11200000.0
2007-02-14 11:38:00,83.755,83.772,83.755,83.76,11200000.0
2007-02-14 11:39:00,83.77,83.79,83.768,83.79,11200000.0
2007-02-14 11:40:00,83.795,83.8,83.792,83.8,11200000.0
2007-02-14 11:41:00,83.815,83.817,83.795,83.795,16000000.0
2007-02-14 11:42:00,83.816,83.828,83.808,83.815,17600000.0
2007-02-14 11:43:00,83.833,83.833,83.808,83.808,11200000.0
2007-02-14 11:44:00,83.795,83.798,83.789,83.79,11200000.0
2007-02-14 11:45:00,83.779,83.788,83.776,83.788,14400000.0
2007-02-14 11:46:00,83.789,83.789,83.775,83.786,10600000.0
2007-02-14 11:47:00,83.777,83.782,83.759,83.782,17600000.0
2007-02-14 11:48:00,83.789,83.818,83.785,83.818,11200000.0
2007-02-14 11:49:00,83.817,83.817,83.795,83.795,12800000.0
2007-02-14 11:50:00,83.789,83.789,83.768,83.77,12800000.0
2007-02-14 11:51:00,83.76,83.78,83.76,83.78,11200000.0
2007-02-14 11:52:00,83.799,83.799,83.774,83.779,11200000.0
2007-02-14 11:53:00,83.794,83.83,83.793,83.829,16000000.0
2007-02-14 11:54:00,83.827,83.827,83.807,83.808,14400000.0
2007-02-14 11:55:00,83.797,83.797,83.73,83.792,11200000.0
2007-02-14 11:56:00,83.788,83.794,83.784,83.785,12800000.0
2007-02-14 11:57:00,83.778,83.778,83.765,83.769,12800000.0
2007-02-14 11:59:00,83.775,83.775,83.759,83.759,11200000.0
2007-02-14 12:00:00,83.762,83.762,83.756,83.757,11200000.0
2007-02-14 12:01:00,83.752,83.752,83.721,83.721,11200000.0
2007-02-14 12:02:00,83.746,83.762,83.745,83.745,14400000.0
2007-02-14 12:03:00,83.735,83.759,83.735,83.759,11200000.0
2007-02-14 12:04:00,83.761,83.761,83.74,83.74,17600000.0
2007-02-14 12:05:00,83.745,83.745,83.736,83.738,17600000.0
2007-02-14 12:06:00,83.738,83.738,83.724,83.726,12800000.0
2007-02-14 12:07:00,83.732,83.733,83.723,83.723,11200000.0
2007-02-14 12:08:00,83.711,83.711,83.691,83.691,11200000.0
2007-02-14 12:09:00,83.69,83.7,83.687,83.687,14400000.0
2007-02-14 12:10:00,83.681,83.701,83.681,83.697,11200000.0
2007-02-14 12:11:00,83.73,83.748,83.73,83.738,12800000.0
2007-02-14 12:12:00,83.744,83.749,83.731,83.731,10600000.0
2007-02-14 12:13:00,83.726,83.737,83.726,83.737,11200000.0
2007-02-14 12:14:00,83.729,83.729,83.707,83.715,12800000.0
2007-02-14 12:15:00,83.715,83.715,83.699,83.699,12800000.0
2007-02-14 12:16:00,83.683,83.706,83.683,83.701,12800000.0
2007-02-14 12:17:00,83.41,83.42,83.4,83.42,16400000.0
2007-02-14 12:18:00,83.69,83.697,83.687,83.694,16400000.0
2007-02-14 12:19:00,83.697,83.697,83.678,83.688,12800000.0
2007-02-14 12:20:00,83.685,83.685,83.669,83.672,14400000.0
2007-02-14 12:21:00,83.677,83.699,83.677,83.699,11200000.0
2007-02-14 12:22:00,83.688,83.692,83.681,83.684,16000000.0
2007-02-14 12:23:00,83.695,83.704,83.691,83.697,14400000.0
2007-02-14 12:24:00,83.69,83.695,83.666,83.666,12800000.0
2007-02-14 12:25:00,83.658,83.659,83.645,83.647,11200000.0
2007-02-14 12:26:00,83.651,83.669,83.651,83.667,11200000.0
2007-02-14 12:27:00,83.669,83.675,83.667,83.675,11200000.0
2007-02-14 12:28:00,83.663,83.663,83.647,83.655,12800000.0
2007-02-14 12:29:00,83.646,83.646,83.626,83.632,17600000.0
2007-02-14 12:30:00,83.637,83.649,83.637,83.648,17600000.0
2007-02-14 12:31:00,83.651,83.659,83.646,83.659,12800000.0
2007-02-14 12:32:00,83.657,83.672,83.652,83.653,12800000.0
2007-02-14 12:33:00,83.58,83.58,83.56,83.58,12800000.0
2007-02-14 12:34:00,83.638,83.638,83.616,83.619,12800000.0
2007-02-14 12:35:00,83.623,83.64,83.623,83.64,11200000.0
2007-02-14 12:36:00,83.66,83.68,83.658,83.68,11200000.0
2007-02-14 12:37:00,83.665,83.667,83.654,83.661,11200000.0
2007-02-14 12:38:00,83.668,83.697,83.587,83.697,17600000.0
2007-02-14 12:39:00,83.696,83.7,83.679,83.68,16000000.0
2007-02-14 12:40:00,83.66,83.661,83.64,83.66,16000000.0
2007-02-14 12:41:00,83.667,83.681,83.667,83.681,12800000.0
2007-02-14 12:42:00,83.687,83.696,83.681,83.681,14400000.0
2007-02-14 12:43:00,83.684,83.698,83.684,83.698,12800000.0
2007-02-14 12:44:00,83.671,83.691,83.657,83.691,17600000.0
2007-02-14 12:45:00,83.68,83.687,83.675,83.678,16000000.0
2007-02-14 12:46:00,83.679,83.684,83.675,83.677,12800000.0
2007-02-14 12:47:00,83.686,83.698,83.661,83.698,12800000.0
2007-02-14 12:48:00,83.701,83.708,83.686,83.708,12800000.0
2007-02-14 12:49:00,83.698,83.698,83.645,83.645,15400000.0
2007-02-14 12:50:00,83.658,83.664,83.651,83.651,14400000.0
2007-02-14 12:51:00,83.619,83.619,83.603,83.609,11200000.0
2007-02-14 12:52:00,83.642,83.651,83.633,83.633,11200000.0
2007-02-14 12:53:00,83.607,83.607,83.597,83.599,11200000.0
2007-02-14 12:54:00,83.601,83.604,83.594,83.604,12800000.0
2007-02-14 12:55:00,83.598,83.598,83.589,83.589,16000000.0
2007-02-14 12:56:00,83.582,83.61,83.582,83.61,11200000.0
2007-02-14 12:57:00,83.61,83.612,83.603,83.603,11200000.0
2007-02-14 12:58:00,83.598,83.604,83.588,83.596,17600000.0
2007-02-14 12:59:00,83.589,83.597,83.585,83.589,15400000.0
2007-02-14 13:00:00,83.601,83.602,83.588,83.592,12800000.0
2007-02-14 13:01:00,83.592,83.592,83.581,83.591,14400000.0
2007-02-14 13:02:00,83.587,83.591,83.576,83.58,12800000.0
2007-02-14 13:03:00,83.582,83.582,83.559,83.571,16000000.0
2007-02-14 13:04:00,83.571,83.578,83.571,83.578,11200000.0
2007-02-14 13:05:00,83.583,83.618,83.583,83.618,12800000.0
2007-02-14 13:06:00,83.613,83.621,83.61,83.618,11200000.0
2007-02-14 13:07:00,83.596,83.596,83.587,83.587,14400000.0
2007-02-14 13:08:00,83.598,83.599,83.551,83.551,17000000.0
2007-02-14 13:09:00,83.53,83.533,83.517,83.528,12800000.0
2007-02-14 13:10:00,83.518,83.542,83.516,83.542,16000000.0
2007-02-14 13:11:00,83.522,83.535,83.522,83.535,11200000.0
2007-02-14 13:12:00,83.504,83.504,83.487,83.501,12800000.0
2007-02-14 13:13:00,83.506,83.512,83.506,83.512,17600000.0
2007-02-14 13:14:00,83.513,83.513,83.441,83.441,12800000.0
2007-02-14 13:15:00,83.431,83.439,83.429,83.439,12800000.0
2007-02-14 13:16:00,83.421,83.428,83.415,83.425,17600000.0
2007-02-14 13:17:00,83.422,83.431,83.418,83.418,12800000.0
2007-02-14 13:18:00,83.419,83.467,83.419,83.467,11200000.0
2007-02-14 13:19:00,83.459,83.461,83.445,83.461,16000000.0
2007-02-14 13:20:00,83.465,83.465,83.449,83.449,9600000.0
2007-02-14 13:21:00,83.453,83.471,83.446,83.471,11200000.0
2007-02-14 13:22:00,83.469,83.48,83.465,83.465,14400000.0
2007-02-14 13:23:00,83.456,83.492,83.456,83.478,12800000.0
2007-02-14 13:24:00,83.485,83.493,83.432,83.484,8000000.0
2007-02-14 13:25:00,83.493,83.514,83.493,83.509,17600000.0
2007-02-14 13:26:00,83.51,83.518,83.509,83.518,17600000.0
2007-02-14 13:27:00,83.506,83.515,83.498,83.515,12800000.0
2007-02-14 13:28:00,83.515,83.528,83.423,83.528,16000000.0
2007-02-14 13:29:00,83.53,83.532,83.526,83.528,11200000.0
2007-02-14 13:30:00,83.529,83.529,83.513,83.513,12800000.0
2007-02-14 13:31:00,83.52,83.562,83.52,83.562,11200000.0
2007-02-14 13:32:00,83.583,83.596,83.583,83.585,10600000.0
2007-02-14 13:33:00,83.574,83.577,83.565,83.565,19200000.0
2007-02-14 13:34:00,83.565,83.565,83.557,83.558,14400000.0
2007-02-14 13:35:00,83.55,83.552,83.54,83.54,36800000.0
2007-02-14 13:36:00,83.517,83.518,83.508,83.516,17600000.0
2007-02-14 13:37:00,83.529,83.53,83.524,83.53,14400000.0
2007-02-14 13:38:00,83.532,83.543,83.516,83.52,33600000.0
2007-02-14 13:39:00,83.531,83.554,83.531,83.554,14400000.0
2007-02-14 13:40:00,83.559,83.568,83.559,83.565,40000000.0
2007-02-14 13:41:00,83.565,83.565,83.552,83.552,16400000.0
2007-02-14 13:42:00,83.56,83.561,83.543,83.543,11200000.0
2007-02-14 13:43:00,83.548,83.564,83.548,83.558,27200000.0
2007-02-14 13:44:00,83.548,83.555,83.545,83.551,33400000.0
2007-02-14 13:45:00,83.556,83.564,83.548,83.548,20800000.0
2007-02-14 13:46:00,83.56,83.569,83.558,83.569,24000000.0
2007-02-14 13:47:00,83.557,83.566,83.557,83.565,12200000.0
2007-02-14 13:48:00,83.548,83.554,83.536,83.536,12800000.0
2007-02-14 13:49:00,83.537,83.54,83.517,83.518,17600000.0
2007-02-14 13:50:00,83.493,83.493,83.463,83.463,11600000.0
2007-02-14 13:51:00,83.485,83.486,83.468,83.486,24000000.0
2007-02-14 13:52:00,83.491,83.491,83.467,83.467,12800000.0
2007-02-14 13:53:00,83.47,83.481,83.47,83.481,18000000.0
2007-02-14 13:54:00,83.5,83.506,83.5,83.503,25600000.0
2007-02-14 13:55:00,83.497,83.499,83.489,83.49,14400000.0
2007-02-14 13:56:00,83.497,83.502,83.487,83.487,14400000.0
2007-02-14 13:57:00,83.489,83.497,83.484,83.497,28200000.0
2007-02-14 13:58:00,83.505,83.528,83.505,83.506,14400000.0
2007-02-14 13:59:00,83.502,83.512,83.494,83.494,32000000.0
2007-02-14 14:00:00,83.489,83.493,83.488,83.488,48000000.0
2007-02-14 14:01:00,83.486,83.496,83.484,83.496,32000000.0
2007-02-14 14:02:00,83.494,83.494,83.484,83.489,14400000.0
2007-02-14 14:03:00,83.492,83.495,83.492,83.494,14400000.0
2007-02-14 14:04:00,83.75,83.76,83.74,83.74,24000000.0
2007-02-14 14:05:00,83.496,83.502,83.494,83.494,24000000.0
2007-02-14 14:06:00,83.496,83.509,83.495,83.506,36800000.0
2007-02-14 14:07:00,83.513,83.533,83.511,83.533,40000000.0
2007-02-14 14:08:00,83.537,83.537,83.527,83.527,16000000.0
2007-02-14 14:09:00,83.53,83.56,83.53,83.56,33600000.0
2007-02-14 14:10:00,83.553,83.553,83.542,83.542,33600000.0
2007-02-14 14:11:00,83.537,83.552,83.537,83.543,14400000.0
2007-02-14 14:12:00,83.537,83.551,83.536,83.546,27200000.0
2007-02-14 14:13:00,83.562,83.587,83.56,83.587,14400000.0
2007-02-14 14:14:00,83.583,83.583,83.577,83.583,12800000.0
2007-02-14 14:15:00,83.581,83.581,83.569,83.57,28800000.0
2007-02-14 14:17:00,83.559,83.571,83.548,83.548,12800000.0
2007-02-14 14:18:00,83.551,83.564,83.55,83.55,16000000.0
2007-02-14 14:19:00,83.555,83.556,83.549,83.556,12800000.0
2007-02-14 14:20:00,83.559,83.562,83.547,83.548,25600000.0
2007-02-14 14:21:00,83.553,83.561,83.549,83.561,28200000.0
2007-02-14 14:22:00,83.553,83.553,83.54,83.548,11200000.0
2007-02-14 14:23:00,83.538,83.556,83.537,83.556,47400000.0
2007-02-14 14:24:00,83.75,83.76,83.75,83.76,12800000.0
2007-02-14 14:25:00,83.551,83.563,83.551,83.561,12800000.0
2007-02-14 14:26:00,83.567,83.581,83.566,83.576,12800000.0
2007-02-14 14:27:00,83.58,83.585,83.57,83.581,17600000.0
2007-02-14 14:28:00,83.577,83.582,83.565,83.577,11200000.0
2007-02-14 14:29:00,83.584,83.591,83.583,83.583,36800000.0
2007-02-14 14:30:00,83.58,83.588,83.577,83.587,22400000.0
2007-02-14 14:31:00,83.58,83.596,83.58,83.596,20800000.0
2007-02-14 14:32:00,83.595,83.599,83.592,83.593,8000000.0
2007-02-14 14:33:00,83.588,83.601,83.588,83.6,24000000.0
2007-02-14 14:34:00,83.615,83.617,83.61,83.614,12200000.0
2007-02-14 14:35:00,83.615,83.615,83.608,83.612,14400000.0
2007-02-14 14:36:00,83.615,83.618,83.61,83.61,11200000.0
2007-02-14 14:37:00,83.615,83.625,83.615,83.625,11200000.0
2007-02-14 14:38:00,83.633,83.649,83.633,83.649,56000000.0
2007-02-14 14:39:00,83.642,83.642,83.607,83.617,12800000.0
2007-02-14 14:40:00,83.61,83.624,83.606,83.62,14400000.0
2007-02-14 14:41:00,83.625,83.625,83.61,83.615,55800000.0
2007-02-14 14:42:00,83.61,83.614,83.592,83.613,12800000.0
2007-02-14 14:43:00,83.647,83.669,83.647,83.669,25600000.0
2007-02-14 14:44:00,83.69,83.69,83.671,83.68,12800000.0
2007-02-14 14:45:00,83.685,83.685,83.669,83.669,11200000.0
2007-02-14 14:46:00,83.674,83.679,83.674,83.675,11200000.0
2007-02-14 14:47:00,83.674,83.691,83.672,83.691,16000000.0
2007-02-14 14:48:00,83.682,83.687,83.682,83.687,19200000.0
2007-02-14 14:49:00,83.68,83.68,83.644,83.644,32000000.0
2007-02-14 14:50:00,83.662,83.676,83.658,83.658,28800000.0
2007-02-14 14:51:00,83.638,83.644,83.634,83.644,32000000.0
2007-02-14 14:52:00,83.65,83.663,83.65,83.661,12800000.0
2007-02-14 14:53:00,83.676,83.696,83.676,83.695,17600000.0
2007-02-14 14:54:00,83.689,83.695,83.689,83.693,12800000.0
2007-02-14 14:55:00,83.698,83.704,83.695,83.704,16000000.0
2007-02-14 14:56:00,83.706,83.711,83.7,83.7,12800000.0
2007-02-14 14:57:00,83.711,83.72,83.71,83.72,12800000.0
2007-02-14 14:58:00,83.727,83.76,83.725,83.76,17600000.0
2007-02-14 14:59:00,83.758,83.764,83.749,83.75,16000000.0
2007-02-14 15:00:00,83.733,83.734,83.726,83.728,14400000.0
2007-02-14 15:01:00,83.732,83.733,83.719,83.719,12800000.0
2007-02-14 15:02:00,83.75,83.75,83.71,83.73,12800000.0
2007-02-14 15:03:00,83.729,83.74,83.729,83.738,12800000.0
2007-02-14 15:04:00,83.757,83.761,83.754,83.754,11200000.0
2007-02-14 15:05:00,83.67,83.73,83.67,83.7,11200000.0
2007-02-14 15:06:00,83.75,83.75,83.727,83.727,11200000.0
2007-02-14 15:07:00,83.749,83.756,83.748,83.748,25600000.0
2007-02-14 15:08:00,83.745,83.749,83.745,83.745,12800000.0
2007-02-14 15:09:00,83.738,83.749,83.735,83.735,16000000.0
2007-02-14 15:10:00,83.749,83.755,83.746,83.746,12800000.0
2007-02-14 15:12:00,83.7,83.71,83.68,83.69,44800000.0
2007-02-14 15:13:00,83.753,83.753,83.748,83.749,44800000.0
2007-02-14 15:14:00,83.738,83.738,83.73,83.733,35200000.0
2007-02-14 15:15:00,83.739,83.739,83.733,83.733,22400000.0
2007-02-14 15:16:00,83.731,83.74,83.731,83.739,36800000.0
2007-02-14 15:17:00,83.74,83.742,83.735,83.738,22400000.0
2007-02-14 15:18:00,83.739,83.739,83.722,83.723,22400000.0
2007-02-14 15:19:00,83.722,83.738,83.722,83.738,16000000.0
2007-02-14 15:20:00,83.735,83.738,83.73,83.738,24000000.0
2007-02-14 15:21:00,83.742,83.746,83.733,83.746,14400000.0
2007-02-14 15:22:00,83.747,83.747,83.739,83.747,12800000.0
2007-02-14 15:23:00,83.745,83.755,83.743,83.755,48000000.0
2007-02-14 15:24:00,83.756,83.756,83.74,83.756,25600000.0
2007-02-14 15:25:00,83.74,83.74,83.73,83.74,28800000.0
2007-02-14 15:26:00,83.73,83.76,83.73,83.74,28800000.0
2007-02-14 15:27:00,83.748,83.748,83.722,83.722,28800000.0
2007-02-14 15:28:00,83.7,83.7,83.678,83.694,70400000.0
2007-02-14 15:29:00,83.702,83.706,83.609,83.693,46400000.0
2007-02-14 15:30:00,83.564,83.689,83.549,83.572,115000000.0
2007-02-14 15:31:00,83.676,83.702,83.676,83.701,60800000.0
2007-02-14 15:32:00,83.69,83.699,83.69,83.699,30400000.0
2007-02-14 15:33:00,83.708,83.716,83.697,83.697,30400000.0
2007-02-14 15:34:00,83.686,83.698,83.676,83.688,22400000.0
2007-02-14 15:35:00,83.685,83.689,83.67,83.67,33600000.0
2007-02-14 15:36:00,83.631,83.695,83.631,83.695,32000000.0
2007-02-14 15:37:00,83.686,83.689,83.669,83.689,30400000.0
2007-02-14 15:38:00,83.692,83.693,83.686,83.692,59200000.0
2007-02-14 15:39:00,83.68,83.68,83.668,83.673,36800000.0
2007-02-14 15:40:00,83.67,83.686,83.669,83.686,35200000.0
2007-02-14 15:41:00,83.687,83.687,83.673,83.676,25400000.0
2007-02-14 15:42:00,83.666,83.667,83.66,83.667,43200000.0
2007-02-14 15:43:00,83.664,83.668,83.659,83.662,27200000.0
2007-02-14 15:44:00,83.653,83.672,83.649,83.649,12800000.0
2007-02-14 15:45:00,83.655,83.665,83.647,83.665,16000000.0
2007-02-14 15:46:00,83.67,83.677,83.67,83.673,13800000.0
2007-02-14 15:47:00,83.671,83.671,83.658,83.658,30200000.0
2007-02-14 15:48:00,83.661,83.675,83.661,83.672,27200000.0
2007-02-14 15:49:00,83.677,83.685,83.67,83.677,11200000.0
2007-02-14 15:50:00,83.679,83.679,83.668,83.674,11200000.0
2007-02-14 15:51:00,83.67,83.673,83.664,83.665,12800000.0
2007-02-14 15:52:00,83.67,83.674,83.67,83.674,20800000.0
2007-02-14 15:53:00,83.682,83.685,83.679,83.685,24000000.0
2007-02-14 15:54:00,83.685,83.69,83.672,83.672,28800000.0
2007-02-14 15:55:00,83.671,83.699,83.671,83.699,24000000.0
2007-02-14 15:56:00,83.716,83.716,83.689,83.7,50600000.0
2007-02-14 15:57:00,83.686,83.709,83.686,83.709,12800000.0
2007-02-14 15:58:00,83.724,83.724,83.707,83.723,19200000.0
2007-02-14 15:59:00,83.734,83.759,83.732,83.759,36200000.0
2007-02-14 16:00:00,83.761,83.769,83.761,83.766,51200000.0
2007-02-14 16:01:00,83.766,83.766,83.754,83.763,41000000.0
2007-02-14 16:02:00,83.754,83.762,83.75,83.75,11200000.0
2007-02-14 16:03:00,83.736,83.744,83.735,83.738,64000000.0
2007-02-14 16:04:00,83.726,83.726,83.684,83.684,44800000.0
2007-02-14 16:05:00,83.692,83.722,83.692,83.708,46800000.0
2007-02-14 16:06:00,83.714,83.735,83.714,83.731,35200000.0
2007-02-14 16:07:00,83.741,83.741,83.728,83.738,32000000.0
2007-02-14 16:08:00,83.732,83.74,83.732,83.738,44200000.0
2007-02-14 16:09:00,83.72,83.72,83.705,83.714,44800000.0
2007-02-14 16:10:00,83.701,83.703,83.692,83.703,41600000.0
2007-02-14 16:11:00,83.705,83.711,83.702,83.71,14400000.0
2007-02-14 16:12:00,83.714,83.714,83.698,83.702,56000000.0
2007-02-14 16:13:00,83.698,83.706,83.695,83.704,11200000.0
2007-02-14 16:14:00,83.718,83.729,83.71,83.729,49600000.0
2007-02-14 16:15:00,83.738,83.755,83.738,83.755,59200000.0
2007-02-14 16:16:00,83.759,83.761,83.742,83.76,17600000.0
2007-02-14 16:17:00,83.759,83.778,83.759,83.773,38400000.0
2007-02-14 16:18:00,83.771,83.779,83.771,83.772,11200000.0
2007-02-14 16:19:00,83.756,83.756,83.726,83.728,21800000.0
2007-02-14 16:20:00,83.725,83.725,83.714,83.714,11200000.0
2007-02-14 16:21:00,83.717,83.719,83.712,83.719,27200000.0
2007-02-14 16:22:00,83.731,83.731,83.718,83.722,41000000.0
2007-02-14 16:23:00,83.728,83.74,83.728,83.737,43200000.0
2007-02-14 16:24:00,83.755,83.755,83.741,83.752,17600000.0
2007-02-14 16:25:00,83.763,83.764,83.756,83.76,33600000.0
2007-02-14 16:26:00,83.755,83.759,83.744,83.759,17600000.0
2007-02-14 16:27:00,83.78,83.82,83.78,83.81,27200000.0
2007-02-14 16:28:00,83.765,83.77,83.76,83.77,27200000.0
2007-02-14 16:29:00,83.77,83.777,83.767,83.777,11200000.0
2007-02-14 16:30:00,83.775,83.775,83.749,83.749,11200000.0
2007-02-14 16:31:00,83.787,83.798,83.787,83.787,41600000.0
2007-02-14 16:32:00,83.757,83.781,83.757,83.781,12800000.0
2007-02-14 16:33:00,83.782,83.792,83.782,83.787,27200000.0
2007-02-14 16:34:00,83.783,83.794,83.779,83.793,35000000.0
2007-02-14 16:35:00,83.791,83.791,83.758,83.758,52800000.0
2007-02-14 16:36:00,83.769,83.783,83.769,83.771,51200000.0
2007-02-14 16:37:00,83.786,83.796,83.786,83.794,41000000.0
2007-02-14 16:38:00,83.796,83.805,83.791,83.792,40000000.0
2007-02-14 16:39:00,83.792,83.809,83.792,83.809,35200000.0
2007-02-14 16:40:00,83.797,83.8,83.785,83.793,56000000.0
2007-02-14 16:41:00,83.783,83.807,83.783,83.807,73600000.0
2007-02-14 16:42:00,83.808,83.812,83.798,83.8,54800000.0
2007-02-14 16:43:00,83.792,83.798,83.788,83.794,18000000.0
2007-02-14 16:44:00,83.71,83.71,83.69,83.69,11200000.0
2007-02-14 16:45:00,83.71,83.71,83.69,83.69,11200000.0
2007-02-14 16:46:00,83.812,83.812,83.804,83.804,11200000.0
2007-02-14 16:47:00,83.791,83.791,83.775,83.787,70400000.0
2007-02-14 16:48:00,83.778,83.789,83.771,83.775,52800000.0
2007-02-14 16:49:00,83.772,83.778,83.768,83.773,36800000.0
2007-02-14 16:50:00,83.781,83.791,83.778,83.79,75200000.0
2007-02-14 16:51:00,83.795,83.82,83.795,83.82,32000000.0
2007-02-14 16:52:00,83.823,83.835,83.823,83.835,46400000.0
2007-02-14 16:53:00,83.84,83.855,83.84,83.848,30400000.0
2007-02-14 16:54:00,83.846,83.846,83.81,83.814,11200000.0
2007-02-14 16:55:00,83.803,83.812,83.803,83.812,26600000.0
2007-02-14 16:56:00,83.821,83.838,83.813,83.815,36800000.0
2007-02-14 16:57:00,83.851,83.878,83.851,83.878,19200000.0
2007-02-14 16:58:00,83.88,83.88,83.855,83.855,12800000.0
2007-02-14 16:59:00,83.835,83.861,83.833,83.856,51200000.0
2007-02-14 17:00:00,83.846,83.85,83.829,83.848,49000000.0
2007-02-14 17:01:00,83.846,83.846,83.818,83.834,40000000.0
2007-02-14 17:02:00,83.841,83.863,83.841,83.848,33600000.0
2007-02-14 17:03:00,83.831,83.831,83.801,83.801,44800000.0
2007-02-14 17:04:00,83.834,83.846,83.82,83.82,41600000.0
2007-02-14 17:05:00,83.795,83.795,83.748,83.768,54400000.0
2007-02-14 17:06:00,83.779,83.847,83.779,83.847,59200000.0
2007-02-14 17:07:00,83.866,83.873,83.864,83.871,35200000.0
2007-02-14 17:08:00,83.859,83.867,83.838,83.838,68800000.0
2007-02-14 17:09:00,83.825,83.831,83.807,83.807,59600000.0
2007-02-14 17:10:00,83.792,83.794,83.783,83.783,25000000.0
2007-02-14 17:11:00,83.787,83.8,83.778,83.8,38600000.0
2007-02-14 17:12:00,83.785,83.825,83.785,83.825,25600000.0
2007-02-14 17:13:00,83.824,83.824,83.789,83.789,28800000.0
2007-02-14 17:14:00,83.782,83.795,83.782,83.795,22400000.0
2007-02-14 17:15:00,83.788,83.788,83.769,83.785,19600000.0
2007-02-14 17:16:00,83.768,83.768,83.741,83.746,17600000.0
2007-02-14 17:17:00,83.748,83.748,83.739,83.74,38400000.0
2007-02-14 17:18:00,83.719,83.728,83.716,83.72,57600000.0
2007-02-14 17:19:00,83.718,83.732,83.703,83.732,24000000.0
2007-02-14 17:20:00,83.724,83.75,83.724,83.75,16000000.0
2007-02-14 17:21:00,83.747,83.749,83.737,83.74,28800000.0
2007-02-14 17:22:00,83.745,83.766,83.745,83.766,19600000.0
2007-02-14 17:23:00,83.771,83.771,83.762,83.769,11200000.0
2007-02-14 17:24:00,83.771,83.771,83.754,83.763,12800000.0
2007-02-14 17:25:00,83.758,83.774,83.756,83.774,17600000.0
2007-02-14 17:26:00,83.806,83.808,83.796,83.8,12800000.0
2007-02-14 17:27:00,83.808,83.812,83.799,83.811,46400000.0
2007-02-14 17:28:00,83.807,83.81,83.799,83.808,12800000.0
2007-02-14 17:29:00,83.825,83.83,83.808,83.83,27200000.0
2007-02-14 17:30:00,83.817,83.829,83.816,83.817,17600000.0
2007-02-14 17:31:00,83.82,83.825,83.812,83.822,88000000.0
2007-02-14 17:32:00,83.829,83.829,83.811,83.827,52800000.0
2007-02-14 17:33:00,83.807,83.807,83.79,83.791,36800000.0
2007-02-14 17:34:00,83.787,83.799,83.786,83.787,64000000.0
2007-02-14 17:35:00,83.777,83.777,83.766,83.768,43200000.0
2007-02-14 17:36:00,83.764,83.764,83.727,83.727,33600000.0
2007-02-14 17:37:00,83.718,83.724,83.71,83.718,16000000.0
2007-02-14 17:38:00,83.733,83.733,83.687,83.687,35200000.0
2007-02-14 17:39:00,83.692,83.692,83.684,83.687,16000000.0
2007-02-14 17:40:00,83.692,83.701,83.69,83.701,75200000.0
2007-02-14 17:41:00,83.702,83.702,83.691,83.691,12800000.0
2007-02-14 17:42:00,83.703,83.708,83.614,83.699,8000000.0
2007-02-14 17:43:00,83.711,83.711,83.698,83.702,17600000.0
2007-02-14 17:44:00,83.706,83.716,83.704,83.716,30400000.0
2007-02-14 17:45:00,83.705,83.705,83.689,83.689,30400000.0
2007-02-14 17:46:00,83.686,83.703,83.686,83.686,41000000.0
2007-02-14 17:47:00,83.689,83.718,83.689,83.718,57600000.0
2007-02-14 17:48:00,83.732,83.745,83.732,83.732,57600000.0
2007-02-14 17:49:00,83.737,83.755,83.737,83.742,46400000.0
2007-02-14 17:50:00,83.82,83.83,83.82,83.83,49600000.0
2007-02-14 17:51:00,83.757,83.763,83.75,83.763,49600000.0
2007-02-14 17:52:00,83.779,83.782,83.765,83.765,43200000.0
2007-02-14 17:53:00,83.758,83.767,83.749,83.759,33600000.0
2007-02-14 17:54:00,83.756,83.756,83.739,83.748,38400000.0
2007-02-14 17:55:00,83.761,83.779,83.761,83.771,39400000.0
2007-02-14 17:56:00,83.783,83.788,83.777,83.788,44800000.0
2007-02-14 17:57:00,83.79,83.804,83.784,83.804,37200000.0
2007-02-14 17:58:00,83.812,83.824,83.812,83.824,17600000.0
2007-02-14 17:59:00,83.824,83.847,83.813,83.847,62400000.0
2007-02-14 18:00:00,83.855,83.855,83.822,83.831,51200000.0
2007-02-14 18:01:00,83.827,83.827,83.802,83.802,32000000.0
2007-02-14 18:02:00,83.817,83.817,83.806,83.81,22800000.0
2007-02-14 18:03:00,83.823,83.836,83.822,83.834,36200000.0
2007-02-14 18:04:00,83.845,83.847,83.826,83.826,33600000.0
2007-02-14 18:05:00,83.816,83.829,83.816,83.822,12800000.0
2007-02-14 18:06:00,83.806,83.813,83.788,83.813,30400000.0
2007-02-14 18:07:00,83.794,83.794,83.787,83.794,10600000.0
2007-02-14 18:08:00,83.779,83.786,83.773,83.779,84800000.0
2007-02-14 18:09:00,83.774,83.783,83.762,83.77,33600000.0
2007-02-14 18:10:00,83.767,83.767,83.746,83.748,16000000.0
2007-02-14 18:11:00,83.757,83.757,83.745,83.755,12800000.0
2007-02-14 18:12:00,83.747,83.747,83.73,83.735,12800000.0
2007-02-14 18:13:00,83.751,83.758,83.746,83.758,26600000.0
2007-02-14 18:14:00,83.769,83.769,83.756,83.76,19200000.0
2007-02-14 18:15:00,83.768,83.773,83.765,83.773,30400000.0
2007-02-14 18:16:00,83.784,83.795,83.781,83.792,56000000.0
2007-02-14 18:17:00,83.79,83.799,83.789,83.791,43200000.0
2007-02-14 18:18:00,83.797,83.797,83.792,83.795,29800000.0
2007-02-14 18:19:00,83.803,83.807,83.798,83.8,46400000.0
2007-02-14 18:20:00,83.809,83.817,83.809,83.809,43200000.0
2007-02-14 18:21:00,83.793,83.795,83.784,83.784,12800000.0
2007-02-14 18:22:00,83.792,83.792,83.776,83.777,33600000.0
2007-02-14 18:23:00,83.782,83.791,83.777,83.784,45800000.0
2007-02-14 18:24:00,83.781,83.788,83.769,83.788,52800000.0
2007-02-14 18:25:00,83.87,83.89,83.86,83.87,12800000.0
2007-02-14 18:26:00,83.764,83.784,83.764,83.775,12800000.0
2007-02-14 18:27:00,83.783,83.783,83.776,83.782,33600000.0
2007-02-14 18:28:00,83.781,83.787,83.778,83.787,12800000.0
2007-02-14 18:29:00,83.786,83.789,83.78,83.78,25600000.0
2007-02-14 18:30:00,83.779,83.781,83.77,83.773,36800000.0
2007-02-14 18:31:00,83.783,83.794,83.778,83.794,11200000.0
2007-02-14 18:32:00,83.796,83.796,83.789,83.793,70400000.0
2007-02-14 18:33:00,83.797,83.804,83.797,83.798,31800000.0
2007-02-14 18:34:00,83.803,83.808,83.793,83.798,19200000.0
2007-02-14 18:35:00,83.78,83.783,83.761,83.761,43600000.0
2007-02-14 18:36:00,83.775,83.775,83.77,83.77,3200000.0
2007-02-14 18:37:00,83.756,83.771,83.756,83.761,36800000.0
2007-02-14 18:38:00,83.755,83.768,83.751,83.755,49000000.0
2007-02-14 18:39:00,83.759,83.767,83.757,83.764,76800000.0
2007-02-14 18:40:00,83.753,83.757,83.745,83.748,65400000.0
2007-02-14 18:41:00,83.744,83.76,83.744,83.746,71400000.0
2007-02-14 18:42:00,83.745,83.763,83.745,83.763,77800000.0
2007-02-14 18:43:00,83.783,83.791,83.783,83.791,49600000.0
2007-02-14 18:44:00,83.796,83.811,83.795,83.806,30800000.0
2007-02-14 18:45:00,83.831,83.842,83.808,83.808,12800000.0
2007-02-14 18:46:00,83.809,83.84,83.809,83.829,12800000.0
2007-02-14 18:47:00,83.807,83.815,83.805,83.812,14400000.0
2007-02-14 18:48:00,83.805,83.815,83.805,83.811,28200000.0
2007-02-14 18:49:00,83.829,83.833,83.825,83.828,24000000.0
2007-02-14 18:50:00,83.83,83.833,83.826,83.827,46400000.0
2007-02-14 18:51:00,83.835,83.835,83.823,83.834,12800000.0
2007-02-14 18:52:00,83.842,83.846,83.839,83.841,19200000.0
2007-02-14 18:53:00,83.852,83.855,83.833,83.833,30400000.0
2007-02-14 18:54:00,83.806,83.806,83.792,83.804,19200000.0
2007-02-14 18:55:00,83.795,83.802,83.77,83.778,22400000.0
2007-02-14 18:56:00,83.79,83.809,83.789,83.809,16000000.0
2007-02-14 18:57:00,83.817,83.824,83.817,83.82,19200000.0
2007-02-14 18:58:00,83.84,83.853,83.84,83.853,32000000.0
2007-02-14 18:59:00,83.856,83.86,83.853,83.86,32000000.0
2007-02-14 19:00:00,83.853,83.862,83.853,83.862,14400000.0
2007-02-14 19:01:00,83.857,83.879,83.852,83.879,11200000.0
2007-02-14 19:02:00,83.886,83.895,83.885,83.886,43200000.0
2007-02-14 19:03:00,83.893,83.893,83.873,83.88,14400000.0
2007-02-14 19:04:00,83.883,83.895,83.879,83.892,14400000.0
2007-02-14 19:05:00,83.883,83.891,83.881,83.888,17600000.0
2007-02-14 19:06:00,83.884,83.884,83.871,83.878,56000000.0
2007-02-14 19:07:00,83.875,83.877,83.868,83.868,35200000.0
2007-02-14 19:08:00,83.878,83.89,83.873,83.873,22400000.0
2007-02-14 19:09:00,83.858,83.875,83.858,83.874,12800000.0
2007-02-14 19:10:00,83.883,83.886,83.879,83.881,17600000.0
2007-02-14 19:11:00,83.878,83.878,83.862,83.862,16400000.0
2007-02-14 19:12:00,83.867,83.881,83.867,83.881,24000000.0
2007-02-14 19:13:00,83.866,83.875,83.858,83.863,16000000.0
2007-02-14 19:15:00,83.869,83.869,83.842,83.842,15400000.0
2007-02-14 19:16:00,83.78,83.78,83.78,83.78,14400000.0
2007-02-14 19:17:00,83.847,83.857,83.842,83.842,14400000.0
2007-02-14 19:18:00,83.838,83.848,83.838,83.845,32000000.0
2007-02-14 19:19:00,83.853,83.859,83.851,83.855,11200000.0
2007-02-14 19:20:00,83.856,83.857,83.846,83.854,14400000.0
2007-02-14 19:21:00,83.846,83.859,83.846,83.848,17600000.0
2007-02-14 19:22:00,83.855,83.86,83.85,83.856,13800000.0
2007-02-14 19:23:00,83.76,83.78,83.76,83.78,48000000.0
2007-02-14 19:24:00,83.855,83.861,83.85,83.855,48000000.0
2007-02-14 19:25:00,83.862,83.88,83.862,83.88,12800000.0
2007-02-14 19:26:00,83.869,83.881,83.869,83.881,41600000.0
2007-02-14 19:27:00,83.872,83.881,83.872,83.878,14400000.0
2007-02-14 19:28:00,83.874,83.874,83.859,83.868,12800000.0
2007-02-14 19:30:00,83.869,83.869,83.859,83.86,11200000.0
2007-02-14 19:31:00,83.76,83.78,83.76,83.78,11200000.0
2007-02-14 19:32:00,83.856,83.858,83.841,83.841,11200000.0
2007-02-14 19:33:00,83.844,83.846,83.84,83.841,12800000.0
2007-02-14 19:34:00,83.836,83.843,83.834,83.841,12800000.0
2007-02-14 19:35:00,83.84,83.854,83.84,83.853,17600000.0
2007-02-14 19:36:00,83.859,83.869,83.858,83.869,16000000.0
2007-02-14 19:37:00,83.854,83.867,83.854,83.865,11200000.0
2007-02-14 19:38:00,83.864,83.866,83.858,83.858,11200000.0
2007-02-14 19:39:00,83.853,83.865,83.853,83.865,12800000.0
2007-02-14 19:41:00,83.86,83.86,83.854,83.859,11200000.0
2007-02-14 19:42:00,83.855,83.872,83.855,83.871,11200000.0
2007-02-14 19:44:00,83.872,83.872,83.845,83.849,11200000.0
2007-02-14 19:45:00,83.855,83.876,83.852,83.876,16000000.0
2007-02-14 19:46:00,83.865,83.872,83.862,83.862,8000000.0
2007-02-14 19:47:00,83.866,83.866,83.859,83.861,9600000.0
2007-02-14 19:48:00,83.867,83.88,83.861,83.877,12800000.0
2007-02-14 19:49:00,83.889,83.892,83.881,83.892,30400000.0
2007-02-14 19:50:00,83.891,83.9,83.891,83.9,12800000.0
2007-02-14 19:51:00,83.898,83.901,83.891,83.891,12800000.0
2007-02-14 19:52:00,83.876,83.885,83.86,83.862,16000000.0
2007-02-14 19:54:00,83.79,83.79,83.79,83.79,11200000.0
2007-02-14 19:55:00,83.862,83.862,83.856,83.857,11200000.0
2007-02-14 19:56:00,83.847,83.857,83.841,83.856,16000000.0
2007-02-14 19:57:00,83.878,83.883,83.875,83.883,12800000.0
2007-02-14 19:58:00,83.876,83.882,83.874,83.874,11200000.0
2007-02-14 19:59:00,83.849,83.855,83.848,83.851,9600000.0
2007-02-14 20:00:00,83.86,83.861,83.836,83.84,17600000.0
2007-02-14 20:01:00,83.836,83.851,83.836,83.851,12800000.0
2007-02-14 20:02:00,83.855,83.867,83.855,83.867,17600000.0
2007-02-14 20:03:00,83.871,83.878,83.868,83.878,16000000.0
2007-02-14 20:04:00,83.871,83.877,83.862,83.874,30400000.0
2007-02-14 20:05:00,83.882,83.882,83.864,83.872,12800000.0
2007-02-14 20:06:00,83.851,83.871,83.851,83.871,11200000.0
2007-02-14 20:07:00,83.86,83.865,83.858,83.865,17600000.0
2007-02-14 20:08:00,83.861,83.861,83.834,83.834,37800000.0
2007-02-14 20:10:00,83.839,83.859,83.839,83.851,14400000.0
2007-02-14 20:11:00,83.833,83.835,83.825,83.826,11200000.0
2007-02-14 20:12:00,83.828,83.842,83.828,83.841,11200000.0
2007-02-14 20:13:00,83.838,83.845,83.837,83.839,11200000.0
2007-02-14 20:14:00,83.834,83.835,83.771,83.829,14400000.0
2007-02-14 20:16:00,83.834,83.834,83.82,83.82,28800000.0
2007-02-14 20:17:00,83.816,83.816,83.798,83.815,33000000.0
2007-02-14 20:18:00,83.821,83.821,83.81,83.817,11200000.0
2007-02-14 20:19:00,83.82,83.82,83.811,83.811,11200000.0
2007-02-14 20:20:00,83.824,83.827,83.818,83.824,19200000.0
2007-02-14 20:21:00,83.822,83.822,83.809,83.815,12800000.0
2007-02-14 20:22:00,83.76,83.78,83.76,83.78,12800000.0
2007-02-14 20:23:00,83.813,83.818,83.805,83.805,12800000.0
2007-02-14 20:24:00,83.81,83.814,83.809,83.809,16000000.0
2007-02-14 20:25:00,83.79,83.8,83.79,83.8,16000000.0
2007-02-14 20:26:00,83.814,83.814,83.805,83.808,16000000.0
2007-02-14 20:27:00,83.815,83.818,83.806,83.806,16000000.0
2007-02-14 20:28:00,83.81,83.81,83.8,83.8,27200000.0
2007-02-14 20:29:00,83.79,83.8,83.76,83.76,27200000.0
2007-02-14 20:30:00,83.8,83.808,83.798,83.801,27200000.0
2007-02-14 20:31:00,83.806,83.811,83.793,83.797,11200000.0
2007-02-14 20:32:00,83.808,83.809,83.808,83.809,3200000.0
2007-02-14 20:33:00,83.817,83.827,83.811,83.827,12800000.0
2007-02-14 20:34:00,83.77,83.77,83.77,83.77,16000000.0
2007-02-14 20:35:00,83.79,83.79,83.79,83.79,16000000.0
2007-02-14 20:36:00,83.822,83.825,83.812,83.816,16000000.0
2007-02-14 20:37:00,83.818,83.826,83.817,83.826,8000000.0
2007-02-14 20:38:00,83.817,83.832,83.817,83.825,12800000.0
2007-02-14 20:39:00,83.827,83.827,83.815,83.817,11200000.0
2007-02-14 20:40:00,83.813,83.813,83.794,83.801,11200000.0
2007-02-14 20:41:00,83.795,83.795,83.785,83.785,14400000.0
2007-02-14 20:42:00,83.79,83.797,83.79,83.796,11200000.0
2007-02-14 20:43:00,83.72,83.75,83.72,83.72,6400000.0
2007-02-14 20:44:00,83.807,83.812,83.807,83.809,6400000.0
2007-02-14 20:45:00,83.73,83.76,83.73,83.76,14400000.0
2007-02-14 20:46:00,83.809,83.809,83.791,83.791,14400000.0
2007-02-14 20:47:00,83.792,83.803,83.789,83.803,13200000.0
2007-02-14 20:49:00,83.806,83.812,83.806,83.807,8000000.0
2007-02-14 20:50:00,83.812,83.812,83.798,83.806,14400000.0
2007-02-14 20:51:00,83.79,83.799,83.79,83.797,28800000.0
2007-02-14 20:52:00,83.788,83.794,83.787,83.79,11000000.0
2007-02-14 20:53:00,83.8,83.805,83.8,83.804,16000000.0
2007-02-14 20:54:00,83.811,83.819,83.811,83.819,14400000.0
2007-02-14 20:55:00,83.823,83.832,83.811,83.832,11200000.0
2007-02-14 20:56:00,83.84,83.856,83.84,83.856,8000000.0
2007-02-14 20:57:00,83.852,83.856,83.838,83.839,12800000.0
2007-02-14 20:58:00,83.85,83.87,83.85,83.87,11200000.0
2007-02-14 20:59:00,83.875,83.878,83.874,83.878,11200000.0
2007-02-14 21:00:00,83.87,83.878,83.865,83.866,17600000.0
2007-02-14 21:01:00,83.859,83.876,83.857,83.876,11200000.0
2007-02-14 21:02:00,83.87,83.876,83.87,83.871,16000000.0
2007-02-14 21:03:00,83.874,83.874,83.866,83.867,11200000.0
2007-02-14 21:04:00,83.857,83.862,83.852,83.862,16000000.0
2007-02-14 21:05:00,83.866,83.883,83.859,83.878,12200000.0
2007-02-14 21:06:00,83.871,83.885,83.871,83.877,12800000.0
2007-02-14 21:07:00,83.892,83.892,83.862,83.871,14400000.0
2007-02-14 21:09:00,83.856,83.875,83.856,83.865,8000000.0
2007-02-14 21:10:00,83.866,83.87,83.866,83.87,3200000.0
2007-02-14 21:12:00,83.863,83.87,83.863,83.866,12800000.0
2007-02-14 21:13:00,83.866,83.873,83.854,83.869,16000000.0
2007-02-14 21:14:00,83.872,83.877,83.861,83.87,12800000.0
2007-02-14 21:15:00,83.868,83.876,83.868,83.875,14400000.0
2007-02-14 21:16:00,83.877,83.877,83.866,83.866,9600000.0
2007-02-14 21:17:00,83.866,83.877,83.866,83.866,12800000.0
2007-02-14 21:18:00,83.864,83.864,83.771,83.854,12800000.0
2007-02-14 21:19:00,83.854,83.854,83.841,83.841,17600000.0
2007-02-14 21:20:00,83.819,83.837,83.819,83.837,14400000.0
2007-02-14 21:21:00,83.8,83.8,83.8,83.8,12800000.0
2007-02-14 21:22:00,83.822,83.822,83.807,83.814,12800000.0
2007-02-14 21:23:00,83.806,83.829,83.806,83.829,11200000.0
2007-02-14 21:24:00,83.826,83.838,83.825,83.825,11200000.0
2007-02-14 21:25:00,83.834,83.841,83.831,83.831,11200000.0
2007-02-14 21:26:00,83.837,83.844,83.837,83.844,11200000.0
2007-02-14 21:27:00,83.843,83.843,83.824,83.824,6400000.0
2007-02-14 21:28:00,83.826,83.841,83.816,83.841,11200000.0
2007-02-14 21:29:00,83.833,83.849,83.833,83.839,11200000.0
2007-02-14 21:30:00,83.812,83.82,83.805,83.82,12800000.0
2007-02-14 21:31:00,83.82,83.82,83.798,83.799,11200000.0
2007-02-14 21:32:00,83.812,83.812,83.796,83.797,14400000.0
2007-02-14 21:33:00,83.785,83.798,83.785,83.789,11200000.0
2007-02-14 21:34:00,83.779,83.79,83.777,83.777,17600000.0
2007-02-14 21:35:00,83.8,83.805,83.799,83.802,12800000.0
2007-02-14 21:36:00,83.779,83.803,83.779,83.803,9600000.0
2007-02-14 21:37:00,83.791,83.809,83.791,83.806,16000000.0
2007-02-14 21:38:00,83.805,83.805,83.69,83.69,12800000.0
2007-02-14 21:39:00,83.793,83.793,83.788,83.788,3200000.0
2007-02-14 21:41:00,83.792,83.792,83.77,83.77,12800000.0
2007-02-14 21:42:00,83.785,83.8,83.774,83.785,14400000.0
2007-02-14 21:43:00,83.78,83.78,83.757,83.763,14400000.0
2007-02-14 21:44:00,83.77,83.775,83.765,83.775,12800000.0
2007-02-14 21:45:00,83.763,83.784,83.763,83.784,17600000.0
2007-02-14 21:46:00,83.79,83.79,83.77,83.775,14400000.0
2007-02-14 21:47:00,83.77,83.771,83.757,83.771,11200000.0
2007-02-14 21:48:00,83.768,83.768,83.745,83.754,16000000.0
2007-02-14 21:49:00,83.744,83.758,83.744,83.758,11200000.0
2007-02-14 21:50:00,83.759,83.759,83.74,83.754,12800000.0
2007-02-14 21:51:00,83.77,83.789,83.77,83.781,17600000.0
2007-02-14 21:52:00,83.785,83.787,83.785,83.787,3200000.0
2007-02-14 21:53:00,83.804,83.812,83.802,83.802,10600000.0
2007-02-14 21:54:00,83.795,83.795,83.784,83.792,11200000.0
2007-02-14 21:55:00,83.805,83.809,83.803,83.803,11200000.0
2007-02-14 21:56:00,83.805,83.814,83.805,83.808,12800000.0
2007-02-14 21:57:00,83.81,83.812,83.803,83.806,18000000.0
2007-02-14 21:58:00,83.801,83.806,83.799,83.801,17600000.0
2007-02-14 21:59:00,83.819,83.819,83.81,83.81,12800000.0
2007-02-14 22:00:00,83.813,83.813,83.798,83.804,17600000.0
2007-02-14 22:01:00,83.812,83.812,83.798,83.799,11200000.0
2007-02-14 22:02:00,83.8,83.806,83.798,83.806,16000000.0
2007-02-14 22:03:00,83.8,83.8,83.76,83.77,16000000.0
2007-02-14 22:04:00,83.814,83.821,83.814,83.816,16000000.0
2007-02-14 22:05:00,83.821,83.821,83.808,83.808,11200000.0
2007-02-14 22:06:00,83.814,83.814,83.807,83.807,5800000.0
2007-02-14 22:07:00,83.792,83.797,83.792,83.796,16000000.0
2007-02-14 22:10:00,83.802,83.81,83.802,83.808,12800000.0
2007-02-14 22:12:00,83.809,83.809,83.792,83.798,12800000.0
2007-02-14 22:13:00,83.788,83.819,83.788,83.819,12800000.0
2007-02-14 22:15:00,83.79,83.79,83.79,83.79,16000000.0
2007-02-14 22:16:00,83.78,83.79,83.78,83.79,16000000.0
2007-02-14 22:17:00,83.8,83.8,83.8,83.8,16000000.0
2007-02-14 22:18:00,83.829,83.856,83.829,83.856,16000000.0
2007-02-14 22:19:00,83.854,83.854,83.842,83.842,14400000.0
2007-02-14 22:20:00,83.84,83.855,83.84,83.855,12800000.0
2007-02-14 22:21:00,83.855,83.856,83.85,83.85,17600000.0
2007-02-14 22:22:00,83.861,83.861,83.852,83.854,6400000.0
2007-02-14 22:23:00,83.844,83.867,83.844,83.867,12800000.0
2007-02-14 22:24:00,83.86,83.862,83.855,83.855,11200000.0
2007-02-14 22:25:00,83.81,83.81,83.8,83.8,12800000.0
2007-02-14 22:27:00,83.86,83.86,83.851,83.851,12800000.0
2007-02-14 22:28:00,83.851,83.853,83.839,83.841,12800000.0
2007-02-14 22:29:00,83.845,83.853,83.843,83.843,16000000.0
2007-02-14 22:31:00,83.83,83.83,83.82,83.82,11200000.0
2007-02-14 22:32:00,83.842,83.844,83.783,83.834,11200000.0
2007-02-14 22:33:00,83.831,83.842,83.83,83.837,11200000.0
2007-02-14 22:34:00,83.84,83.84,83.811,83.811,11200000.0
2007-02-14 22:35:00,83.81,83.85,83.81,83.85,17600000.0
2007-02-14 22:36:00,83.829,83.829,83.814,83.815,17600000.0
2007-02-14 22:37:00,83.808,83.808,83.799,83.804,25600000.0
2007-02-14 22:38:00,83.85,83.85,83.82,83.83,11200000.0
2007-02-14 22:40:00,83.814,83.823,83.814,83.823,11200000.0
2007-02-14 22:41:00,83.816,83.816,83.804,83.808,11200000.0
2007-02-14 22:42:00,83.806,83.827,83.806,83.821,17600000.0
2007-02-14 22:43:00,83.84,83.851,83.837,83.842,16000000.0
2007-02-14 22:44:00,83.82,83.88,83.74,83.88,17000000.0
2007-02-14 22:45:00,83.91,83.94,83.77,83.78,17000000.0
2007-02-14 22:46:00,83.79,83.85,83.79,83.83,17000000.0
2007-02-14 22:47:00,83.831,83.84,83.829,83.829,17000000.0
2007-02-14 22:48:00,83.829,83.829,83.81,83.81,8000000.0
2007-02-14 22:49:00,83.811,83.813,83.798,83.813,12800000.0
2007-02-14 22:50:00,83.808,83.817,83.795,83.813,11200000.0
2007-02-14 22:51:00,83.812,83.82,83.812,83.816,11200000.0
2007-02-14 22:52:00,83.81,83.818,83.797,83.803,11200000.0
2007-02-14 22:53:00,83.79,83.8,83.78,83.79,12800000.0
2007-02-14 22:54:00,83.8,83.8,83.8,83.8,12800000.0
2007-02-14 22:55:00,83.819,83.823,83.805,83.808,12800000.0
2007-02-14 22:56:00,83.803,83.815,83.802,83.815,17600000.0
2007-02-14 22:57:00,83.817,83.824,83.816,83.819,17000000.0
2007-02-14 22:58:00,83.817,83.817,83.793,83.801,12800000.0
2007-02-14 22:59:00,83.76,83.77,83.7,83.72,14400000.0
2007-02-14 23:00:00,83.71,83.74,83.69,83.74,14400000.0
2007-02-14 23:01:00,83.801,83.812,83.799,83.804,14400000.0
2007-02-14 23:02:00,83.822,83.83,83.817,83.823,17600000.0
2007-02-14 23:03:00,83.82,83.82,83.803,83.803,16000000.0
2007-02-14 23:04:00,83.784,83.81,83.774,83.81,11200000.0
2007-02-14 23:05:00,83.824,83.833,83.824,83.825,33600000.0
2007-02-14 23:06:00,83.827,83.832,83.825,83.825,12800000.0
2007-02-14 23:07:00,83.811,83.812,83.792,83.792,12800000.0
2007-02-14 23:09:00,83.79,83.796,83.789,83.789,17600000.0
2007-02-14 23:11:00,83.807,83.817,83.805,83.817,11200000.0
2007-02-14 23:13:00,83.75,83.78,83.75,83.78,11600000.0
2007-02-14 23:14:00,83.77,83.8,83.77,83.78,11600000.0
2007-02-14 23:15:00,83.847,83.847,83.824,83.824,11600000.0
2007-02-14 23:16:00,83.823,83.823,83.813,83.817,12800000.0
2007-02-14 23:17:00,83.825,83.83,83.825,83.83,11200000.0
2007-02-14 23:18:00,83.829,83.835,83.821,83.827,11200000.0
2007-02-14 23:19:00,83.823,83.839,83.822,83.822,12800000.0
2007-02-14 23:20:00,83.83,83.844,83.825,83.835,14400000.0
2007-02-14 23:21:00,83.76,83.78,83.76,83.78,11200000.0
2007-02-14 23:22:00,83.76,83.76,83.74,83.75,11200000.0
2007-02-14 23:23:00,83.76,83.76,83.75,83.75,11200000.0
2007-02-14 23:24:00,83.822,83.834,83.821,83.834,11200000.0
2007-02-14 23:25:00,83.845,83.854,83.841,83.851,16000000.0
2007-02-14 23:26:00,83.71,83.72,83.7,83.71,18000000.0
2007-02-14 23:27:00,83.857,83.862,83.854,83.862,18000000.0
2007-02-14 23:28:00,83.7,83.71,83.7,83.71,11200000.0
2007-02-14 23:29:00,83.843,83.843,83.779,83.826,11200000.0
2007-02-14 23:30:00,83.84,83.853,83.84,83.85,14400000.0
2007-02-14 23:31:00,83.857,83.866,83.854,83.863,12800000.0
2007-02-14 23:32:00,83.857,83.872,83.857,83.872,17600000.0
2007-02-14 23:33:00,83.71,83.71,83.71,83.71,16000000.0
2007-02-14 23:34:00,83.875,83.883,83.871,83.871,16000000.0
2007-02-14 23:35:00,83.863,83.863,83.85,83.862,16000000.0
2007-02-14 23:36:00,83.866,83.866,83.854,83.854,12800000.0
2007-02-14 23:37:00,83.863,83.869,83.861,83.865,12800000.0
2007-02-14 23:38:00,83.64,83.66,83.63,83.66,11200000.0
2007-02-14 23:39:00,83.874,83.88,83.873,83.877,11200000.0
2007-02-14 23:40:00,83.68,83.69,83.68,83.69,12800000.0
2007-02-14 23:41:00,83.881,83.889,83.881,83.889,12800000.0
2007-02-14 23:42:00,83.875,83.878,83.874,83.877,11200000.0
2007-02-14 23:43:00,83.869,83.869,83.832,83.832,11200000.0
2007-02-14 23:44:00,83.86,83.863,83.814,83.829,16000000.0
2007-02-14 23:45:00,83.83,83.895,83.828,83.828,11200000.0
2007-02-14 23:46:00,83.809,83.866,83.809,83.866,17600000.0
2007-02-14 23:47:00,83.864,83.864,83.85,83.864,12800000.0
2007-02-14 23:48:00,83.847,83.875,83.804,83.875,8000000.0
2007-02-14 23:49:00,83.853,83.865,83.852,83.862,12800000.0
2007-02-14 23:50:00,83.862,83.869,83.861,83.861,11200000.0
2007-02-14 23:51:00,83.69,83.7,83.69,83.7,13200000.0
2007-02-14 23:52:00,83.858,83.858,83.83,83.83,13200000.0
2007-02-14 23:53:00,83.833,83.833,83.806,83.806,11200000.0
2007-02-14 23:54:00,83.78,83.834,83.78,83.834,14400000.0
2007-02-14 23:55:00,83.836,83.841,83.832,83.834,14400000.0
2007-02-14 23:56:00,83.741,83.836,83.741,83.81,11200000.0
2007-02-14 23:57:00,83.782,83.783,83.777,83.782,16000000.0
2007-02-14 23:58:00,83.779,83.786,83.767,83.778,11200000.0
2007-02-14 23:59:00,83.793,83.797,83.775,83.775,14400000.0
2007-02-15 00:00:00,83.734,83.737,83.73,83.736,9600000.0
2007-02-15 00:01:00,83.74,83.741,83.733,83.741,12800000.0
2007-02-15 00:04:00,83.65,83.65,83.63,83.65,11200000.0
2007-02-15 00:05:00,83.63,83.65,83.63,83.65,11200000.0
2007-02-15 00:06:00,83.74,83.74,83.722,83.722,11200000.0
2007-02-15 00:08:00,83.729,83.74,83.718,83.74,12800000.0
2007-02-15 00:09:00,83.731,83.733,83.717,83.725,11200000.0
2007-02-15 00:10:00,83.724,83.724,83.714,83.721,12800000.0
2007-02-15 00:11:00,83.727,83.747,83.727,83.747,12800000.0
2007-02-15 00:12:00,83.752,83.752,83.742,83.745,8000000.0
2007-02-15 00:13:00,83.74,83.744,83.737,83.742,11200000.0
2007-02-15 00:14:00,83.737,83.75,83.732,83.75,14400000.0
2007-02-15 00:15:00,83.78,83.781,83.762,83.767,14400000.0
2007-02-15 00:16:00,83.76,83.768,83.748,83.748,14400000.0
2007-02-15 00:17:00,83.76,83.76,83.737,83.753,16000000.0
2007-02-15 00:19:00,83.739,83.765,83.739,83.764,12800000.0
2007-02-15 00:20:00,83.753,83.753,83.744,83.744,17000000.0
2007-02-15 00:21:00,83.756,83.756,83.747,83.751,12800000.0
2007-02-15 00:22:00,83.743,83.758,83.737,83.74,17600000.0
2007-02-15 00:23:00,83.747,83.752,83.739,83.75,12200000.0
2007-02-15 00:24:00,83.756,83.756,83.735,83.748,14400000.0
2007-02-15 00:25:00,83.754,83.754,83.741,83.741,11200000.0
2007-02-15 00:26:00,83.738,83.738,83.719,83.72,12800000.0
2007-02-15 00:27:00,83.715,83.731,83.715,83.725,12800000.0
2007-02-15 00:28:00,83.704,83.705,83.698,83.698,32000000.0
2007-02-15 00:29:00,83.719,83.726,83.717,83.725,14400000.0
2007-02-15 00:30:00,83.723,83.723,83.699,83.701,8000000.0
2007-02-15 00:31:00,83.704,83.717,83.704,83.71,12800000.0
2007-02-15 00:32:00,83.711,83.721,83.705,83.717,12800000.0
2007-02-15 00:33:00,83.712,83.725,83.712,83.725,12800000.0
2007-02-15 00:34:00,83.715,83.715,83.705,83.713,19200000.0
2007-02-15 00:35:00,83.708,83.708,83.691,83.691,12800000.0
2007-02-15 00:36:00,83.692,83.692,83.656,83.667,12800000.0
2007-02-15 00:37:00,83.662,83.67,83.655,83.67,12800000.0
2007-02-15 00:38:00,83.672,83.672,83.633,83.633,12800000.0
2007-02-15 00:39:00,83.648,83.655,83.64,83.65,17600000.0
2007-02-15 00:40:00,83.672,83.689,83.672,83.689,8000000.0
2007-02-15 00:41:00,83.705,83.716,83.704,83.716,16000000.0
2007-02-15 00:42:00,83.691,83.712,83.691,83.712,12800000.0
2007-02-15 00:43:00,83.62,83.64,83.61,83.63,17600000.0
2007-02-15 00:44:00,83.705,83.712,83.683,83.712,17600000.0
2007-02-15 00:45:00,83.61,83.61,83.6,83.6,14400000.0
2007-02-15 00:46:00,83.709,83.715,83.709,83.709,14400000.0
2007-02-15 00:47:00,83.693,83.695,83.684,83.688,12800000.0
2007-02-15 00:48:00,83.691,83.707,83.691,83.698,12200000.0
2007-02-15 00:49:00,83.61,83.61,83.44,83.44,11200000.0
2007-02-15 00:50:00,83.43,83.44,83.18,83.24,11200000.0
2007-02-15 00:51:00,83.711,83.711,83.689,83.706,11200000.0
2007-02-15 00:52:00,83.29,83.3,83.27,83.28,12800000.0
2007-02-15 00:53:00,83.29,83.3,83.26,83.26,12800000.0
2007-02-15 00:54:00,83.27,83.29,83.24,83.29,12800000.0
2007-02-15 00:55:00,83.689,83.689,83.671,83.671,12800000.0
2007-02-15 00:56:00,83.682,83.686,83.678,83.684,12200000.0
2007-02-15 00:57:00,83.29,83.33,83.29,83.33,12800000.0
2007-02-15 00:58:00,83.683,83.683,83.677,83.68,12800000.0
2007-02-15 00:59:00,83.32,83.33,83.3,83.33,16000000.0
2007-02-15 01:00:00,83.673,83.685,83.672,83.678,16000000.0
2007-02-15 01:01:00,83.67,83.683,83.67,83.674,14400000.0
2007-02-15 01:02:00,83.35,83.35,83.34,83.34,11200000.0
2007-02-15 01:03:00,83.665,83.668,83.655,83.655,11200000.0
2007-02-15 01:04:00,83.639,83.648,83.635,83.635,12800000.0
2007-02-15 01:05:00,83.634,83.634,83.601,83.621,11200000.0
2007-02-15 01:06:00,83.621,83.624,83.56,83.623,12800000.0
2007-02-15 01:07:00,83.24,83.25,83.21,83.23,16000000.0
2007-02-15 01:08:00,83.628,83.636,83.625,83.625,16000000.0
2007-02-15 01:09:00,83.635,83.642,83.633,83.635,17600000.0
2007-02-15 01:10:00,83.633,83.642,83.631,83.641,16000000.0
2007-02-15 01:11:00,83.651,83.653,83.646,83.653,11200000.0
2007-02-15 01:12:00,83.641,83.65,83.639,83.647,16000000.0
2007-02-15 01:13:00,83.17,83.21,83.16,83.21,16000000.0
2007-02-15 01:14:00,83.653,83.653,83.635,83.635,16000000.0
2007-02-15 01:15:00,83.65,83.657,83.646,83.657,12800000.0
2007-02-15 01:16:00,83.66,83.66,83.653,83.653,25600000.0
2007-02-15 01:17:00,83.663,83.67,83.655,83.665,11200000.0
2007-02-15 01:18:00,83.667,83.667,83.653,83.653,12800000.0
2007-02-15 01:19:00,83.651,83.651,83.63,83.634,16000000.0
2007-02-15 01:20:00,83.628,83.645,83.628,83.636,11200000.0
2007-02-15 01:21:00,83.647,83.647,83.633,83.636,12800000.0
2007-02-15 01:22:00,83.63,83.642,83.63,83.638,12200000.0
2007-02-15 01:23:00,83.645,83.645,83.634,83.634,11200000.0
2007-02-15 01:24:00,83.635,83.643,83.634,83.643,12800000.0
2007-02-15 01:25:00,83.644,83.645,83.627,83.637,12800000.0
2007-02-15 01:26:00,83.642,83.649,83.638,83.649,11200000.0
2007-02-15 01:27:00,83.642,83.644,83.633,83.633,12800000.0
2007-02-15 01:28:00,83.635,83.675,83.635,83.674,17600000.0
2007-02-15 01:29:00,83.675,83.684,83.663,83.684,17600000.0
2007-02-15 01:30:00,83.682,83.682,83.656,83.656,11200000.0
2007-02-15 01:31:00,83.66,83.67,83.657,83.67,11200000.0
2007-02-15 01:32:00,83.671,83.671,83.655,83.658,12800000.0
2007-02-15 01:33:00,83.659,83.659,83.642,83.655,11200000.0
2007-02-15 01:34:00,83.653,83.653,83.642,83.648,24000000.0
2007-02-15 01:35:00,83.2,83.21,83.18,83.2,11200000.0
2007-02-15 01:36:00,83.644,83.644,83.634,83.634,11200000.0
2007-02-15 01:37:00,83.62,83.624,83.601,83.624,14400000.0
2007-02-15 01:38:00,83.621,83.624,83.595,83.624,17000000.0
2007-02-15 01:39:00,83.631,83.634,83.628,83.63,14400000.0
2007-02-15 01:40:00,83.632,83.644,83.628,83.644,11200000.0
2007-02-15 01:41:00,83.635,83.637,83.626,83.637,12800000.0
2007-02-15 01:42:00,83.634,83.644,83.634,83.644,11200000.0
2007-02-15 01:43:00,83.623,83.627,83.622,83.624,11200000.0
2007-02-15 01:44:00,83.624,83.635,83.624,83.629,12800000.0
2007-02-15 01:45:00,83.619,83.624,83.611,83.611,16000000.0
2007-02-15 01:46:00,83.591,83.607,83.591,83.605,16000000.0
2007-02-15 01:47:00,83.598,83.604,83.596,83.6,14400000.0
2007-02-15 01:48:00,83.613,83.623,83.607,83.618,12800000.0
2007-02-15 01:49:00,83.619,83.619,83.592,83.592,16000000.0
2007-02-15 01:50:00,83.503,83.503,83.262,83.262,14400000.0
2007-02-15 01:51:00,83.229,83.253,83.221,83.253,11200000.0
2007-02-15 01:52:00,83.277,83.299,83.277,83.289,20800000.0
2007-02-15 01:53:00,83.292,83.295,83.286,83.286,14400000.0
2007-02-15 01:54:00,83.279,83.279,83.263,83.276,8000000.0
2007-02-15 01:55:00,83.275,83.275,83.226,83.226,13200000.0
2007-02-15 01:56:00,83.229,83.264,83.229,83.264,12800000.0
2007-02-15 01:57:00,83.269,83.299,83.269,83.295,10600000.0
2007-02-15 01:58:00,83.297,83.322,83.297,83.322,11200000.0
2007-02-15 01:59:00,83.317,83.317,83.291,83.314,8000000.0
2007-02-15 02:00:00,83.316,83.335,83.316,83.33,11200000.0
2007-02-15 02:01:00,83.32,83.356,83.32,83.356,17600000.0
2007-02-15 02:02:00,83.356,83.356,83.346,83.35,12800000.0
2007-02-15 02:03:00,83.337,83.337,83.308,83.308,16000000.0
2007-02-15 02:04:00,83.288,83.296,83.278,83.296,12800000.0
2007-02-15 02:05:00,83.2,83.2,83.18,83.18,12800000.0
2007-02-15 02:06:00,83.296,83.296,83.267,83.267,12800000.0
2007-02-15 02:07:00,83.258,83.258,83.242,83.248,12800000.0
2007-02-15 02:08:00,83.237,83.237,83.211,83.211,17600000.0
2007-02-15 02:09:00,83.202,83.216,83.202,83.216,16000000.0
2007-02-15 02:10:00,83.205,83.21,83.202,83.202,9000000.0
2007-02-15 02:11:00,83.203,83.207,83.184,83.2,12800000.0
2007-02-15 02:12:00,83.207,83.207,83.185,83.185,11200000.0
2007-02-15 02:13:00,83.179,83.183,83.172,83.176,11200000.0
2007-02-15 02:14:00,83.206,83.206,83.187,83.187,11200000.0
2007-02-15 02:15:00,83.16,83.2,83.159,83.2,11200000.0
2007-02-15 02:16:00,83.208,83.23,83.147,83.23,9600000.0
2007-02-15 02:17:00,83.248,83.267,83.248,83.266,10600000.0
2007-02-15 02:18:00,83.264,83.264,83.247,83.249,12800000.0
2007-02-15 02:19:00,83.228,83.253,83.223,83.253,12800000.0
2007-02-15 02:20:00,83.254,83.258,83.243,83.248,17600000.0
2007-02-15 02:21:00,83.247,83.25,83.228,83.228,17600000.0
2007-02-15 02:22:00,83.228,83.241,83.227,83.241,12800000.0
2007-02-15 02:23:00,83.25,83.261,83.243,83.261,12800000.0
2007-02-15 02:24:00,83.249,83.256,83.161,83.252,11200000.0
2007-02-15 02:25:00,83.24,83.256,83.24,83.243,17600000.0
2007-02-15 02:26:00,83.251,83.264,83.241,83.264,17600000.0
2007-02-15 02:27:00,83.249,83.252,83.231,83.252,17600000.0
2007-02-15 02:28:00,83.245,83.256,83.237,83.237,14400000.0
2007-02-15 02:29:00,83.232,83.232,83.222,83.223,11200000.0
2007-02-15 02:30:00,83.224,83.224,83.215,83.216,11200000.0
2007-02-15 02:31:00,83.218,83.236,83.213,83.213,17000000.0
2007-02-15 02:32:00,83.224,83.224,83.201,83.213,11200000.0
2007-02-15 02:33:00,83.208,83.209,83.195,83.199,11200000.0
2007-02-15 02:34:00,83.196,83.207,83.19,83.207,14800000.0
2007-02-15 02:35:00,83.214,83.214,83.194,83.194,12800000.0
2007-02-15 02:36:00,83.201,83.215,83.201,83.213,12800000.0
2007-02-15 02:37:00,83.21,83.222,83.197,83.217,12800000.0
2007-02-15 02:38:00,83.234,83.234,83.228,83.234,12800000.0
2007-02-15 02:39:00,83.228,83.258,83.228,83.255,16000000.0
2007-02-15 02:40:00,83.267,83.267,83.253,83.255,12800000.0
2007-02-15 02:41:00,83.246,83.246,83.242,83.246,11200000.0
2007-02-15 02:42:00,83.238,83.238,83.228,83.236,12800000.0
2007-02-15 02:43:00,83.235,83.238,83.227,83.227,11200000.0
2007-02-15 02:44:00,83.237,83.237,83.221,83.222,12800000.0
2007-02-15 02:45:00,83.222,83.239,83.222,83.239,11200000.0
2007-02-15 02:46:00,83.251,83.251,83.234,83.237,13200000.0
2007-02-15 02:47:00,83.235,83.241,83.231,83.236,12200000.0
2007-02-15 02:48:00,83.255,83.268,83.255,83.263,14400000.0
2007-02-15 02:49:00,83.274,83.276,83.265,83.276,17600000.0
2007-02-15 02:50:00,83.272,83.275,83.271,83.273,11200000.0
2007-02-15 02:51:00,83.271,83.276,83.259,83.276,11200000.0
2007-02-15 02:52:00,83.274,83.274,83.207,83.262,11200000.0
2007-02-15 02:53:00,83.26,83.263,83.24,83.24,11200000.0
2007-02-15 02:54:00,83.161,83.256,83.161,83.219,11200000.0
2007-02-15 02:55:00,83.19,83.198,83.188,83.188,11200000.0
2007-02-15 02:56:00,83.21,83.21,83.193,83.203,11200000.0
2007-02-15 02:57:00,83.202,83.208,83.183,83.208,11200000.0
2007-02-15 02:58:00,83.212,83.212,83.189,83.201,8000000.0
2007-02-15 02:59:00,83.197,83.201,83.185,83.186,11200000.0
2007-02-15 03:00:00,83.197,83.197,83.099,83.099,11200000.0
2007-02-15 03:01:00,83.18,83.186,83.167,83.168,11200000.0
2007-02-15 03:02:00,83.169,83.179,83.169,83.179,11200000.0
2007-02-15 03:03:00,83.183,83.189,83.18,83.184,14400000.0
2007-02-15 03:04:00,83.179,83.189,83.174,83.189,11200000.0
2007-02-15 03:05:00,83.199,83.199,83.171,83.179,16000000.0
2007-02-15 03:06:00,83.189,83.194,83.175,83.191,16000000.0
2007-02-15 03:07:00,83.18,83.196,83.18,83.187,14400000.0
2007-02-15 03:08:00,83.195,83.197,83.181,83.188,11200000.0
2007-02-15 03:09:00,83.197,83.197,83.17,83.17,11200000.0
2007-02-15 03:10:00,83.176,83.179,83.168,83.176,16000000.0
2007-02-15 03:11:00,83.168,83.181,83.168,83.174,10600000.0
2007-02-15 03:12:00,83.162,83.171,83.147,83.147,17600000.0
2007-02-15 03:13:00,83.151,83.158,83.151,83.152,16000000.0
2007-02-15 03:14:00,83.145,83.147,83.139,83.139,11200000.0
2007-02-15 03:15:00,83.13,83.13,83.119,83.121,17600000.0
2007-02-15 03:16:00,83.126,83.133,83.125,83.127,14400000.0
2007-02-15 03:17:00,83.129,83.14,83.122,83.14,11200000.0
2007-02-15 03:18:00,83.128,83.131,83.116,83.122,12800000.0
2007-02-15 03:19:00,83.093,83.11,83.07,83.11,12800000.0
2007-02-15 03:21:00,83.12,83.12,83.106,83.111,14400000.0
2007-02-15 03:22:00,83.106,83.119,83.106,83.118,11200000.0
2007-02-15 03:23:00,83.113,83.113,83.056,83.056,9600000.0
2007-02-15 03:24:00,83.048,83.1,83.048,83.1,9600000.0
2007-02-15 03:25:00,83.108,83.108,83.079,83.084,17600000.0
2007-02-15 03:26:00,83.068,83.113,83.068,83.107,12800000.0
2007-02-15 03:27:00,83.155,83.168,83.117,83.117,14400000.0
2007-02-15 03:28:00,83.132,83.157,83.132,83.157,11200000.0
2007-02-15 03:29:00,83.126,83.15,83.126,83.146,12200000.0
2007-02-15 03:30:00,83.15,83.15,83.081,83.126,17600000.0
2007-02-15 03:31:00,83.112,83.118,83.104,83.107,12800000.0
2007-02-15 03:32:00,83.105,83.105,83.077,83.077,8000000.0
2007-02-15 03:33:00,83.079,83.098,83.079,83.091,11200000.0
2007-02-15 03:34:00,83.097,83.128,83.097,83.128,11200000.0
2007-02-15 03:35:00,83.123,83.123,83.096,83.097,17600000.0
2007-02-15 03:36:00,83.086,83.098,83.086,83.097,11200000.0
2007-02-15 03:37:00,83.083,83.104,83.083,83.09,17000000.0
2007-02-15 03:38:00,83.05,83.064,83.048,83.064,12800000.0
2007-02-15 03:39:00,83.059,83.106,83.039,83.099,14400000.0
2007-02-15 03:40:00,83.086,83.087,83.072,83.072,12800000.0
2007-02-15 03:41:00,83.066,83.066,83.056,83.056,11200000.0
2007-02-15 03:42:00,83.036,83.036,83.015,83.015,12800000.0
2007-02-15 03:43:00,83.028,83.029,82.995,82.999,11200000.0
2007-02-15 03:44:00,82.995,83.019,82.993,83.019,12800000.0
2007-02-15 03:45:00,83.033,83.047,83.033,83.041,11200000.0
2007-02-15 03:46:00,83.042,83.048,83.041,83.046,11200000.0
2007-02-15 03:47:00,83.059,83.065,83.055,83.055,10600000.0
2007-02-15 03:48:00,83.065,83.069,83.06,83.069,10600000.0
2007-02-15 03:49:00,83.068,83.069,83.06,83.06,15400000.0
2007-02-15 03:50:00,83.067,83.077,83.067,83.07,10600000.0
2007-02-15 03:51:00,83.073,83.076,83.066,83.076,8000000.0
2007-02-15 03:52:00,83.08,83.08,83.051,83.057,14400000.0
2007-02-15 03:53:00,83.067,83.067,83.06,83.06,9600000.0
2007-02-15 03:54:00,83.067,83.067,83.057,83.067,14400000.0
2007-02-15 03:55:00,83.067,83.077,83.063,83.077,14400000.0
2007-02-15 03:56:00,83.081,83.081,83.071,83.072,12800000.0
2007-02-15 03:57:00,83.066,83.068,83.057,83.064,12800000.0
2007-02-15 03:58:00,83.059,83.059,83.042,83.042,16000000.0
2007-02-15 03:59:00,83.046,83.07,83.046,83.069,12800000.0
2007-02-15 04:00:00,83.077,83.077,83.059,83.062,14400000.0
2007-02-15 04:01:00,83.064,83.065,83.055,83.062,11200000.0
2007-02-15 04:02:00,83.059,83.059,83.055,83.055,8000000.0
2007-02-15 04:03:00,83.19,83.2,83.18,83.18,11200000.0
2007-02-15 04:04:00,83.19,83.19,83.17,83.17,11200000.0
2007-02-15 04:05:00,83.069,83.077,83.069,83.076,11200000.0
2007-02-15 04:06:00,83.073,83.073,83.052,83.061,14400000.0
2007-02-15 04:07:00,83.064,83.078,83.064,83.066,14400000.0
2007-02-15 04:08:00,83.085,83.087,83.081,83.083,11200000.0
2007-02-15 04:10:00,83.08,83.08,83.071,83.074,14400000.0
2007-02-15 04:11:00,83.071,83.071,83.059,83.06,12800000.0
2007-02-15 04:12:00,83.21,83.21,83.21,83.21,11200000.0
2007-02-15 04:13:00,83.073,83.078,83.069,83.078,11200000.0
2007-02-15 04:14:00,83.075,83.079,83.073,83.073,11200000.0
2007-02-15 04:15:00,83.078,83.085,83.075,83.085,12200000.0
2007-02-15 04:16:00,83.087,83.087,83.067,83.067,11200000.0
2007-02-15 04:17:00,83.068,83.072,83.064,83.071,14400000.0
2007-02-15 04:18:00,83.074,83.074,83.063,83.068,12800000.0
2007-02-15 04:19:00,83.073,83.094,83.071,83.094,12200000.0
2007-02-15 04:20:00,83.098,83.103,83.012,83.103,11200000.0
2007-02-15 04:21:00,83.112,83.127,83.112,83.127,11200000.0
2007-02-15 04:22:00,83.122,83.145,83.119,83.142,16000000.0
2007-02-15 04:23:00,83.154,83.171,83.154,83.168,12800000.0
2007-02-15 04:24:00,83.179,83.179,83.168,83.168,13200000.0
2007-02-15 04:25:00,83.166,83.166,83.151,83.152,14400000.0
2007-02-15 04:26:00,83.148,83.151,83.146,83.151,14400000.0
2007-02-15 04:27:00,83.148,83.148,83.136,83.143,9600000.0
2007-02-15 04:28:00,83.135,83.161,83.126,83.161,11200000.0
2007-02-15 04:29:00,83.162,83.162,83.15,83.151,12800000.0
2007-02-15 04:30:00,83.138,83.162,83.138,83.152,12800000.0
2007-02-15 04:31:00,83.165,83.178,83.159,83.178,12800000.0
2007-02-15 04:32:00,83.172,83.172,83.162,83.162,12800000.0
2007-02-15 04:33:00,83.156,83.156,83.14,83.146,16000000.0
2007-02-15 04:34:00,83.145,83.15,83.138,83.15,12800000.0
2007-02-15 04:35:00,83.169,83.189,83.169,83.182,12800000.0
2007-02-15 04:36:00,83.182,83.184,83.173,83.184,11200000.0
2007-02-15 04:37:00,83.183,83.183,83.156,83.156,12800000.0
2007-02-15 04:38:00,83.161,83.161,83.146,83.149,8400000.0
2007-02-15 04:39:00,83.144,83.164,83.141,83.161,12800000.0
2007-02-15 04:40:00,83.159,83.159,83.146,83.147,11200000.0
2007-02-15 04:41:00,83.149,83.164,83.14,83.164,10600000.0
2007-02-15 04:42:00,83.174,83.176,83.154,83.169,12200000.0
2007-02-15 04:44:00,83.171,83.171,83.152,83.152,9600000.0
2007-02-15 04:45:00,83.157,83.172,83.157,83.168,12800000.0
2007-02-15 04:46:00,83.171,83.197,83.171,83.179,14400000.0
2007-02-15 04:47:00,83.171,83.178,83.171,83.176,6400000.0
2007-02-15 04:48:00,83.177,83.177,83.163,83.163,12800000.0
2007-02-15 04:49:00,83.163,83.202,83.163,83.202,11200000.0
2007-02-15 04:50:00,83.2,83.2,83.181,83.181,10600000.0
2007-02-15 04:51:00,83.168,83.168,83.075,83.167,14400000.0
2007-02-15 04:52:00,83.184,83.192,83.183,83.19,11200000.0
2007-02-15 04:53:00,83.191,83.203,83.19,83.203,9600000.0
2007-02-15 04:54:00,83.205,83.209,83.201,83.203,12800000.0
2007-02-15 04:55:00,83.204,83.208,83.202,83.208,11200000.0
2007-02-15 04:57:00,83.212,83.212,83.194,83.203,11200000.0
2007-02-15 04:58:00,83.192,83.195,83.181,83.181,8000000.0
2007-02-15 04:59:00,83.193,83.198,83.19,83.19,12800000.0
2007-02-15 05:00:00,83.172,83.19,83.172,83.186,11200000.0
2007-02-15 05:01:00,83.203,83.21,83.194,83.194,14400000.0
2007-02-15 05:02:00,83.191,83.194,83.179,83.18,14400000.0
2007-02-15 05:03:00,83.186,83.201,83.176,83.198,12800000.0
2007-02-15 05:04:00,83.185,83.185,83.164,83.167,8000000.0
2007-02-15 05:05:00,83.172,83.2,83.172,83.2,11200000.0
2007-02-15 05:06:00,83.209,83.209,83.201,83.207,11200000.0
2007-02-15 05:07:00,83.198,83.235,83.198,83.214,14400000.0
2007-02-15 05:08:00,83.3,83.3,83.29,83.3,12800000.0
2007-02-15 05:09:00,83.29,83.29,83.29,83.29,12800000.0
2007-02-15 05:10:00,83.234,83.234,83.21,83.223,12800000.0
2007-02-15 05:11:00,83.213,83.235,83.213,83.222,12800000.0
2007-02-15 05:12:00,83.23,83.23,83.215,83.215,12800000.0
2007-02-15 05:13:00,83.214,83.216,83.199,83.205,12800000.0
2007-02-15 05:14:00,83.202,83.202,83.199,83.199,14400000.0
2007-02-15 05:15:00,83.193,83.203,83.182,83.202,16000000.0
2007-02-15 05:16:00,83.2,83.218,83.147,83.218,16000000.0
2007-02-15 05:17:00,83.216,83.216,83.204,83.214,11200000.0
2007-02-15 05:19:00,83.27,83.27,83.27,83.27,11200000.0
2007-02-15 05:20:00,83.188,83.193,83.179,83.179,11200000.0
2007-02-15 05:21:00,83.18,83.201,83.179,83.201,12800000.0
2007-02-15 05:22:00,83.21,83.222,83.21,83.221,11200000.0
2007-02-15 05:23:00,83.218,83.219,83.21,83.212,12800000.0
2007-02-15 05:24:00,83.198,83.219,83.198,83.214,10600000.0
2007-02-15 05:25:00,83.201,83.201,83.191,83.195,12800000.0
2007-02-15 05:26:00,83.199,83.21,83.199,83.21,12800000.0
2007-02-15 05:27:00,83.215,83.218,83.205,83.212,12800000.0
2007-02-15 05:28:00,83.198,83.206,83.195,83.206,11600000.0
2007-02-15 05:29:00,83.208,83.22,83.208,83.211,11200000.0
2007-02-15 05:30:00,83.238,83.25,83.231,83.232,16000000.0
2007-02-15 05:32:00,83.239,83.25,83.239,83.243,12800000.0
2007-02-15 05:33:00,83.25,83.25,83.242,83.242,9600000.0
2007-02-15 05:34:00,83.248,83.252,83.244,83.244,16400000.0
2007-02-15 05:35:00,83.245,83.255,83.245,83.255,11200000.0
2007-02-15 05:36:00,83.26,83.264,83.247,83.247,16000000.0
2007-02-15 05:37:00,83.3,83.3,83.28,83.28,11600000.0
2007-02-15 05:39:00,83.239,83.239,83.226,83.234,11600000.0
2007-02-15 05:40:00,83.234,83.242,83.234,83.242,9600000.0
2007-02-15 05:41:00,83.244,83.244,83.227,83.239,12800000.0
2007-02-15 05:42:00,83.29,83.29,83.28,83.28,11200000.0
2007-02-15 05:44:00,83.248,83.254,83.246,83.254,11200000.0
2007-02-15 05:45:00,83.249,83.25,83.246,83.249,15400000.0
2007-02-15 05:46:00,83.258,83.258,83.241,83.249,17600000.0
2007-02-15 05:47:00,83.255,83.274,83.255,83.271,13800000.0
2007-02-15 05:48:00,83.284,83.286,83.275,83.286,9600000.0
2007-02-15 05:49:00,83.28,83.29,83.28,83.29,17600000.0
2007-02-15 05:50:00,83.285,83.288,83.277,83.277,10600000.0
2007-02-15 05:51:00,83.33,83.33,83.33,83.33,12200000.0
2007-02-15 05:52:00,83.302,83.322,83.294,83.322,12200000.0
2007-02-15 05:53:00,83.316,83.318,83.285,83.285,17600000.0
2007-02-15 05:54:00,83.286,83.305,83.283,83.283,9600000.0
2007-02-15 05:55:00,83.205,83.277,83.205,83.277,11200000.0
2007-02-15 05:56:00,83.282,83.299,83.282,83.296,12200000.0
2007-02-15 05:57:00,83.292,83.297,83.288,83.297,12800000.0
2007-02-15 05:58:00,83.299,83.301,83.217,83.289,12800000.0
2007-02-15 05:59:00,83.291,83.296,83.283,83.288,12800000.0
2007-02-15 06:00:00,83.288,83.288,83.274,83.28,8000000.0
2007-02-15 06:01:00,83.298,83.306,83.279,83.306,11200000.0
2007-02-15 06:02:00,83.31,83.31,83.289,83.289,12800000.0
2007-02-15 06:03:00,83.305,83.305,83.294,83.3,11200000.0
2007-02-15 06:04:00,83.278,83.293,83.278,83.293,16000000.0
2007-02-15 06:05:00,83.285,83.286,83.274,83.286,13800000.0
2007-02-15 06:07:00,83.287,83.296,83.287,83.295,11200000.0
2007-02-15 06:08:00,83.283,83.309,83.283,83.309,11200000.0
2007-02-15 06:10:00,83.303,83.309,83.218,83.299,11200000.0
2007-02-15 06:11:00,83.302,83.311,83.299,83.309,17000000.0
2007-02-15 06:12:00,83.305,83.305,83.282,83.301,11200000.0
2007-02-15 06:13:00,83.294,83.294,83.27,83.289,12800000.0
2007-02-15 06:14:00,83.294,83.294,83.275,83.279,12800000.0
2007-02-15 06:15:00,83.269,83.279,83.269,83.277,8000000.0
2007-02-15 06:16:00,83.271,83.275,83.269,83.275,8000000.0
2007-02-15 06:17:00,83.277,83.283,83.275,83.283,12800000.0
2007-02-15 06:18:00,83.277,83.277,83.266,83.272,12800000.0
2007-02-15 06:19:00,83.274,83.282,83.272,83.282,12800000.0
2007-02-15 06:20:00,83.36,83.37,83.35,83.36,8000000.0
2007-02-15 06:21:00,83.35,83.36,83.33,83.36,8000000.0
2007-02-15 06:22:00,83.35,83.36,83.35,83.35,8000000.0
2007-02-15 06:23:00,83.33,83.36,83.33,83.33,8000000.0
2007-02-15 06:24:00,83.286,83.291,83.283,83.291,8000000.0
2007-02-15 06:25:00,83.35,83.36,83.35,83.35,12800000.0
2007-02-15 06:26:00,83.286,83.286,83.273,83.282,12800000.0
2007-02-15 06:27:00,83.287,83.287,83.268,83.281,13800000.0
2007-02-15 06:28:00,83.35,83.36,83.33,83.33,11200000.0
2007-02-15 06:29:00,83.271,83.276,83.268,83.268,11200000.0
2007-02-15 06:30:00,83.26,83.279,83.26,83.279,14400000.0
2007-02-15 06:31:00,83.34,83.34,83.33,83.34,12800000.0
2007-02-15 06:32:00,83.276,83.282,83.268,83.277,12800000.0
2007-02-15 06:33:00,83.283,83.285,83.269,83.275,17600000.0
2007-02-15 06:34:00,83.263,83.285,83.263,83.278,12800000.0
2007-02-15 06:35:00,83.286,83.301,83.286,83.297,12800000.0
2007-02-15 06:36:00,83.301,83.309,83.288,83.305,14400000.0
2007-02-15 06:37:00,83.311,83.311,83.299,83.301,12800000.0
2007-02-15 06:38:00,83.298,83.301,83.293,83.298,16000000.0
2007-02-15 06:40:00,83.295,83.299,83.289,83.297,9600000.0
2007-02-15 06:41:00,83.297,83.299,83.291,83.291,12800000.0
2007-02-15 06:42:00,83.279,83.286,83.278,83.278,9600000.0
2007-02-15 06:43:00,83.204,83.284,83.204,83.284,16000000.0
2007-02-15 06:44:00,83.271,83.28,83.259,83.27,17600000.0
2007-02-15 06:45:00,83.274,83.276,83.262,83.276,17600000.0
2007-02-15 06:46:00,83.35,83.35,83.34,83.34,12800000.0
2007-02-15 06:47:00,83.279,83.289,83.278,83.286,12800000.0
2007-02-15 06:48:00,83.283,83.296,83.283,83.29,17600000.0
2007-02-15 06:49:00,83.289,83.315,83.289,83.315,17600000.0
2007-02-15 06:50:00,83.318,83.325,83.304,83.317,14400000.0
2007-02-15 06:51:00,83.31,83.326,83.31,83.316,12800000.0
2007-02-15 06:52:00,83.328,83.328,83.318,83.322,12800000.0
2007-02-15 06:53:00,83.335,83.369,83.333,83.369,17600000.0
2007-02-15 06:54:00,83.372,83.373,83.362,83.373,14400000.0
2007-02-15 06:55:00,83.346,83.364,83.346,83.364,9600000.0
2007-02-15 06:56:00,83.369,83.369,83.363,83.363,11200000.0
2007-02-15 06:57:00,83.36,83.367,83.345,83.367,14400000.0
2007-02-15 06:58:00,83.367,83.367,83.347,83.347,12800000.0
2007-02-15 06:59:00,83.361,83.381,83.356,83.369,12800000.0
2007-02-15 07:00:00,83.372,83.38,83.361,83.38,16000000.0
2007-02-15 07:01:00,83.38,83.384,83.366,83.384,17600000.0
2007-02-15 07:02:00,83.387,83.388,83.381,83.388,12800000.0
2007-02-15 07:03:00,83.373,83.387,83.373,83.378,12800000.0
2007-02-15 07:04:00,83.374,83.384,83.373,83.384,12800000.0
2007-02-15 07:05:00,83.393,83.393,83.374,83.384,11200000.0
2007-02-15 07:06:00,83.384,83.384,83.374,83.382,12800000.0
2007-02-15 07:07:00,83.381,83.383,83.373,83.383,11200000.0
2007-02-15 07:08:00,83.388,83.4,83.386,83.394,16000000.0
2007-02-15 07:09:00,83.401,83.401,83.374,83.374,12800000.0
2007-02-15 07:10:00,83.367,83.391,83.367,83.391,4800000.0
2007-02-15 07:11:00,83.34,83.35,83.33,83.33,9600000.0
2007-02-15 07:12:00,83.358,83.384,83.358,83.384,9600000.0
2007-02-15 07:13:00,83.391,83.392,83.386,83.386,12800000.0
2007-02-15 07:14:00,83.372,83.392,83.372,83.386,11200000.0
2007-02-15 07:15:00,83.388,83.413,83.388,83.412,11200000.0
2007-02-15 07:16:00,83.419,83.423,83.416,83.416,11200000.0
2007-02-15 07:17:00,83.419,83.419,83.407,83.412,12800000.0
2007-02-15 07:18:00,83.42,83.42,83.412,83.412,17600000.0
2007-02-15 07:19:00,83.41,83.41,83.372,83.373,12800000.0
2007-02-15 07:20:00,83.366,83.366,83.351,83.355,12800000.0
2007-02-15 07:21:00,83.352,83.363,83.346,83.346,12800000.0
2007-02-15 07:22:00,83.343,83.354,83.343,83.348,17600000.0
2007-02-15 07:23:00,83.354,83.354,83.345,83.345,11200000.0
2007-02-15 07:24:00,83.324,83.347,83.324,83.347,14400000.0
2007-02-15 07:25:00,83.348,83.356,83.338,83.356,16000000.0
2007-02-15 07:26:00,83.355,83.365,83.355,83.365,3200000.0
2007-02-15 07:27:00,83.362,83.369,83.36,83.369,16000000.0
2007-02-15 07:28:00,83.362,83.367,83.354,83.354,14400000.0
2007-02-15 07:29:00,83.349,83.349,83.334,83.338,11200000.0
2007-02-15 07:30:00,83.346,83.352,83.345,83.346,11200000.0
2007-02-15 07:31:00,83.344,83.354,83.342,83.342,17600000.0
2007-02-15 07:33:00,83.36,83.36,83.33,83.34,12800000.0
2007-02-15 07:34:00,83.35,83.358,83.344,83.344,12800000.0
2007-02-15 07:35:00,83.35,83.355,83.339,83.347,15400000.0
2007-02-15 07:36:00,83.331,83.353,83.331,83.346,11200000.0
2007-02-15 07:37:00,83.36,83.37,83.36,83.36,12800000.0
2007-02-15 07:38:00,83.337,83.337,83.323,83.323,12800000.0
2007-02-15 07:39:00,83.321,83.327,83.317,83.324,11200000.0
2007-02-15 07:40:00,83.324,83.33,83.318,83.321,11200000.0
2007-02-15 07:41:00,83.331,83.335,83.324,83.328,12800000.0
2007-02-15 07:42:00,83.325,83.325,83.318,83.324,12800000.0
2007-02-15 07:43:00,83.34,83.35,83.34,83.34,11200000.0
2007-02-15 07:44:00,83.323,83.344,83.323,83.344,11200000.0
2007-02-15 07:45:00,83.345,83.345,83.331,83.331,11200000.0
2007-02-15 07:46:00,83.335,83.341,83.333,83.341,11200000.0
2007-02-15 07:47:00,83.343,83.349,83.337,83.34,14400000.0
2007-02-15 07:48:00,83.32,83.33,83.28,83.29,17600000.0
2007-02-15 07:49:00,83.333,83.336,83.327,83.332,17600000.0
2007-02-15 07:50:00,83.324,83.328,83.322,83.328,8000000.0
2007-02-15 07:51:00,83.332,83.339,83.323,83.339,12800000.0
2007-02-15 07:52:00,83.327,83.336,83.32,83.321,17600000.0
2007-02-15 07:53:00,83.315,83.341,83.31,83.341,12800000.0
2007-02-15 07:54:00,83.345,83.345,83.322,83.322,11200000.0
2007-02-15 07:55:00,83.339,83.346,83.326,83.345,12800000.0
2007-02-15 07:56:00,83.346,83.348,83.336,83.342,16000000.0
2007-02-15 07:57:00,83.33,83.341,83.33,83.339,10600000.0
2007-02-15 07:58:00,83.348,83.353,83.333,83.333,11200000.0
2007-02-15 07:59:00,83.328,83.352,83.328,83.352,12800000.0
2007-02-15 08:00:00,83.357,83.357,83.33,83.33,8000000.0
2007-02-15 08:01:00,83.324,83.329,83.318,83.319,8000000.0
2007-02-15 08:02:00,83.326,83.326,83.312,83.317,12800000.0
2007-02-15 08:03:00,83.314,83.314,83.3,83.305,11200000.0
2007-02-15 08:04:00,83.328,83.351,83.328,83.351,17600000.0
2007-02-15 08:05:00,83.341,83.346,83.328,83.344,14400000.0
2007-02-15 08:06:00,83.27,83.27,83.25,83.26,11200000.0
2007-02-15 08:07:00,83.36,83.36,83.342,83.347,11200000.0
2007-02-15 08:08:00,83.345,83.345,83.331,83.331,17600000.0
2007-02-15 08:09:00,83.324,83.324,83.309,83.309,12800000.0
2007-02-15 08:10:00,83.311,83.335,83.311,83.323,12800000.0
2007-02-15 08:11:00,83.331,83.336,83.326,83.334,11200000.0
2007-02-15 08:12:00,83.318,83.343,83.318,83.339,16000000.0
2007-02-15 08:13:00,83.348,83.356,83.347,83.348,11200000.0
2007-02-15 08:14:00,83.37,83.375,83.365,83.365,12800000.0
2007-02-15 08:15:00,83.373,83.373,83.346,83.352,16000000.0
2007-02-15 08:16:00,83.368,83.375,83.36,83.375,11200000.0
2007-02-15 08:17:00,83.372,83.376,83.365,83.369,12800000.0
2007-02-15 08:18:00,83.351,83.38,83.351,83.378,12800000.0
2007-02-15 08:19:00,83.357,83.365,83.355,83.362,13800000.0
2007-02-15 08:20:00,83.364,83.364,83.341,83.341,16000000.0
2007-02-15 08:21:00,83.349,83.36,83.338,83.338,17600000.0
2007-02-15 08:22:00,83.347,83.354,83.347,83.348,11200000.0
2007-02-15 08:23:00,83.356,83.366,83.356,83.357,11200000.0
2007-02-15 08:24:00,83.357,83.357,83.347,83.347,9600000.0
2007-02-15 08:25:00,83.341,83.366,83.341,83.366,12800000.0
2007-02-15 08:26:00,83.368,83.374,83.279,83.369,8000000.0
2007-02-15 08:27:00,83.344,83.363,83.344,83.348,12800000.0
2007-02-15 08:28:00,83.34,83.351,83.324,83.351,10600000.0
2007-02-15 08:29:00,83.355,83.36,83.352,83.36,14400000.0
2007-02-15 08:30:00,83.24,83.25,83.23,83.24,12800000.0
2007-02-15 08:31:00,83.349,83.378,83.349,83.378,12800000.0
2007-02-15 08:32:00,83.24,83.27,83.22,83.24,11200000.0
2007-02-15 08:33:00,83.379,83.379,83.337,83.337,11200000.0
2007-02-15 08:34:00,83.335,83.384,83.335,83.384,9600000.0
2007-02-15 08:35:00,83.394,83.399,83.386,83.386,17600000.0
2007-02-15 08:36:00,83.381,83.386,83.373,83.379,17600000.0
2007-02-15 08:37:00,83.384,83.384,83.359,83.359,11200000.0
2007-02-15 08:38:00,83.351,83.361,83.349,83.356,11600000.0
2007-02-15 08:39:00,83.341,83.359,83.341,83.359,16000000.0
2007-02-15 08:40:00,83.22,83.22,83.2,83.22,17600000.0
2007-02-15 08:41:00,83.366,83.376,83.366,83.369,17600000.0
2007-02-15 08:42:00,83.351,83.354,83.337,83.354,12800000.0
2007-02-15 08:43:00,83.339,83.339,83.323,83.334,12800000.0
2007-02-15 08:44:00,83.328,83.353,83.328,83.352,12800000.0
2007-02-15 08:45:00,83.352,83.359,83.331,83.331,16000000.0
2007-02-15 08:46:00,83.322,83.343,83.322,83.343,11200000.0
2007-02-15 08:47:00,83.341,83.344,83.329,83.335,11200000.0
2007-02-15 08:48:00,83.324,83.324,83.295,83.295,12800000.0
2007-02-15 08:49:00,83.277,83.277,83.253,83.254,17600000.0
2007-02-15 08:50:00,83.274,83.276,83.261,83.266,12800000.0
2007-02-15 08:51:00,83.24,83.26,83.24,83.26,11200000.0
2007-02-15 08:52:00,83.295,83.296,83.287,83.295,11200000.0
2007-02-15 08:53:00,83.297,83.303,83.293,83.299,16000000.0
2007-02-15 08:54:00,83.306,83.306,83.293,83.293,3200000.0
2007-02-15 08:55:00,83.297,83.299,83.286,83.286,16000000.0
2007-02-15 08:56:00,83.302,83.306,83.302,83.304,11200000.0
2007-02-15 08:57:00,83.26,83.27,83.25,83.26,9600000.0
2007-02-15 08:58:00,83.302,83.305,83.3,83.305,9600000.0
2007-02-15 08:59:00,83.305,83.305,83.292,83.292,12200000.0
2007-02-15 09:00:00,83.305,83.305,83.295,83.297,17600000.0
2007-02-15 09:01:00,83.295,83.31,83.295,83.306,11200000.0
2007-02-15 09:02:00,83.299,83.302,83.288,83.292,11200000.0
2007-02-15 09:03:00,83.294,83.299,83.274,83.281,16000000.0
2007-02-15 09:04:00,83.282,83.303,83.282,83.303,11200000.0
2007-02-15 09:05:00,83.304,83.307,83.298,83.298,11200000.0
2007-02-15 09:06:00,83.278,83.278,83.257,83.266,12800000.0
2007-02-15 09:07:00,83.264,83.264,83.251,83.251,12800000.0
2007-02-15 09:08:00,83.242,83.243,83.23,83.236,12800000.0
2007-02-15 09:09:00,83.27,83.27,83.24,83.25,12800000.0
2007-02-15 09:10:00,83.24,83.262,83.24,83.258,12800000.0
2007-02-15 09:11:00,83.263,83.276,83.26,83.26,12800000.0
2007-02-15 09:12:00,83.255,83.26,83.247,83.26,12800000.0
2007-02-15 09:13:00,83.268,83.271,83.261,83.261,11200000.0
2007-02-15 09:14:00,83.269,83.269,83.23,83.23,11200000.0
2007-02-15 09:15:00,83.22,83.228,83.217,83.228,11200000.0
2007-02-15 09:16:00,83.227,83.241,83.227,83.237,12800000.0
2007-02-15 09:17:00,83.243,83.248,83.239,83.245,11200000.0
2007-02-15 09:18:00,83.23,83.235,83.225,83.235,14400000.0
2007-02-15 09:19:00,83.227,83.243,83.225,83.243,12800000.0
2007-02-15 09:20:00,83.253,83.274,83.242,83.274,16000000.0
2007-02-15 09:21:00,83.276,83.276,83.268,83.27,11200000.0
2007-02-15 09:22:00,83.32,83.33,83.3,83.31,12200000.0
2007-02-15 09:23:00,83.266,83.269,83.259,83.26,12200000.0
2007-02-15 09:24:00,83.164,83.27,83.164,83.256,11200000.0
2007-02-15 09:25:00,83.213,83.214,83.202,83.202,12800000.0
2007-02-15 09:26:00,83.212,83.228,83.212,83.225,11200000.0
2007-02-15 09:27:00,83.25,83.261,83.25,83.261,11200000.0
2007-02-15 09:28:00,83.252,83.269,83.252,83.269,12800000.0
2007-02-15 09:29:00,83.268,83.268,83.258,83.258,11200000.0
2007-02-15 09:30:00,83.258,83.258,83.242,83.242,12800000.0
2007-02-15 09:31:00,83.251,83.259,83.251,83.259,12800000.0
2007-02-15 09:32:00,83.25,83.257,83.241,83.241,14400000.0
2007-02-15 09:33:00,83.257,83.257,83.243,83.256,12800000.0
2007-02-15 09:34:00,83.25,83.268,83.25,83.259,11200000.0
2007-02-15 09:35:00,83.25,83.25,83.205,83.205,12800000.0
2007-02-15 09:36:00,83.227,83.227,83.187,83.187,9600000.0
2007-02-15 09:37:00,83.218,83.232,83.156,83.232,16000000.0
2007-02-15 09:38:00,83.233,83.235,83.223,83.228,11200000.0
2007-02-15 09:39:00,83.219,83.224,83.217,83.224,12800000.0
2007-02-15 09:40:00,83.221,83.228,83.21,83.225,14800000.0
2007-02-15 09:41:00,83.221,83.237,83.221,83.237,11200000.0
2007-02-15 09:42:00,83.213,83.218,83.195,83.195,16000000.0
2007-02-15 09:43:00,83.19,83.203,83.19,83.195,12800000.0
2007-02-15 09:44:00,83.203,83.215,83.203,83.206,12800000.0
2007-02-15 09:45:00,83.206,83.206,83.183,83.183,12800000.0
2007-02-15 09:46:00,83.182,83.182,83.16,83.177,11200000.0
2007-02-15 09:47:00,83.178,83.193,83.178,83.186,12800000.0
2007-02-15 09:48:00,83.208,83.208,83.193,83.193,11200000.0
2007-02-15 09:49:00,83.223,83.234,83.22,83.233,12800000.0
2007-02-15 09:50:00,83.24,83.249,83.238,83.238,16000000.0
2007-02-15 09:51:00,83.244,83.266,83.244,83.266,16000000.0
2007-02-15 09:52:00,83.261,83.266,83.235,83.266,14400000.0
2007-02-15 09:53:00,83.41,83.41,83.39,83.39,17600000.0
2007-02-15 09:54:00,83.265,83.266,83.26,83.266,17600000.0
2007-02-15 09:55:00,83.266,83.275,83.266,83.273,11200000.0
2007-02-15 09:56:00,83.277,83.277,83.266,83.273,14400000.0
2007-02-15 09:57:00,83.282,83.286,83.277,83.281,17600000.0
2007-02-15 09:58:00,83.281,83.289,83.189,83.289,17600000.0
2007-02-15 09:59:00,83.286,83.296,83.284,83.289,17600000.0
2007-02-15 10:00:00,83.3,83.311,83.293,83.293,11200000.0
2007-02-15 10:01:00,83.305,83.323,83.305,83.31,12800000.0
2007-02-15 10:02:00,83.299,83.305,83.297,83.302,16000000.0
2007-02-15 10:03:00,83.289,83.298,83.283,83.292,11200000.0
2007-02-15 10:04:00,83.301,83.302,83.292,83.292,8000000.0
2007-02-15 10:05:00,83.43,83.44,83.4,83.4,16000000.0
2007-02-15 10:06:00,83.301,83.313,83.301,83.31,16000000.0
2007-02-15 10:07:00,83.3,83.303,83.285,83.298,12800000.0
2007-02-15 10:08:00,83.276,83.276,83.247,83.252,10600000.0
2007-02-15 10:09:00,83.246,83.267,83.246,83.261,12800000.0
2007-02-15 10:10:00,83.273,83.28,83.253,83.256,17600000.0
2007-02-15 10:11:00,83.258,83.271,83.258,83.271,11200000.0
2007-02-15 10:12:00,83.269,83.277,83.266,83.275,12800000.0
2007-02-15 10:13:00,83.259,83.263,83.243,83.263,12800000.0
2007-02-15 10:14:00,83.269,83.285,83.263,83.285,11200000.0
2007-02-15 10:15:00,83.271,83.295,83.271,83.295,12800000.0
2007-02-15 10:16:00,83.29,83.29,83.271,83.271,12800000.0
2007-02-15 10:17:00,83.272,83.293,83.272,83.292,11200000.0
2007-02-15 10:18:00,83.295,83.318,83.281,83.309,11200000.0
2007-02-15 10:19:00,83.316,83.316,83.299,83.299,11200000.0
2007-02-15 10:20:00,83.296,83.338,83.296,83.327,17600000.0
2007-02-15 10:21:00,83.31,83.327,83.31,83.327,16000000.0
2007-02-15 10:22:00,83.324,83.331,83.314,83.317,11200000.0
2007-02-15 10:23:00,83.314,83.333,83.314,83.333,11200000.0
2007-02-15 10:24:00,83.343,83.355,83.341,83.355,12800000.0
2007-02-15 10:25:00,83.363,83.363,83.348,83.351,11200000.0
2007-02-15 10:26:00,83.335,83.335,83.319,83.321,11200000.0
2007-02-15 10:27:00,83.323,83.331,83.323,83.331,11200000.0
2007-02-15 10:28:00,83.327,83.328,83.312,83.328,12800000.0
2007-02-15 10:29:00,83.331,83.34,83.316,83.316,11200000.0
2007-02-15 10:30:00,83.32,83.336,83.32,83.336,8000000.0
2007-02-15 10:31:00,83.337,83.341,83.327,83.328,12800000.0
2007-02-15 10:32:00,83.326,83.334,83.318,83.318,17600000.0
2007-02-15 10:33:00,83.33,83.34,83.33,83.34,11200000.0
2007-02-15 10:34:00,83.333,83.336,83.321,83.321,11200000.0
2007-02-15 10:35:00,83.319,83.324,83.318,83.321,11200000.0
2007-02-15 10:36:00,83.319,83.324,83.318,83.318,11200000.0
2007-02-15 10:37:00,83.323,83.327,83.234,83.318,11200000.0
2007-02-15 10:38:00,83.324,83.324,83.301,83.308,12800000.0
2007-02-15 10:39:00,83.302,83.306,83.294,83.296,11200000.0
2007-02-15 10:40:00,83.304,83.318,83.304,83.31,16000000.0
2007-02-15 10:41:00,83.308,83.319,83.308,83.31,12800000.0
2007-02-15 10:42:00,83.296,83.313,83.285,83.313,11200000.0
2007-02-15 10:43:00,83.306,83.326,83.306,83.326,11200000.0
2007-02-15 10:44:00,83.343,83.35,83.341,83.348,12800000.0
2007-02-15 10:45:00,83.31,83.336,83.31,83.336,12800000.0
2007-02-15 10:46:00,83.332,83.342,83.332,83.342,12800000.0
2007-02-15 10:47:00,83.353,83.405,83.353,83.405,12800000.0
2007-02-15 10:48:00,83.401,83.423,83.401,83.423,12800000.0
2007-02-15 10:49:00,83.43,83.457,83.43,83.457,11200000.0
2007-02-15 10:50:00,83.467,83.467,83.411,83.411,16000000.0
2007-02-15 10:51:00,83.414,83.427,83.414,83.427,17600000.0
2007-02-15 10:52:00,83.434,83.434,83.42,83.421,11200000.0
2007-02-15 10:53:00,83.42,83.42,83.39,83.39,11200000.0
2007-02-15 10:54:00,83.41,83.418,83.401,83.418,17600000.0
2007-02-15 10:55:00,83.419,83.419,83.403,83.409,11200000.0
2007-02-15 10:56:00,83.429,83.434,83.4,83.4,17600000.0
2007-02-15 10:57:00,83.387,83.41,83.387,83.41,16000000.0
2007-02-15 10:58:00,83.41,83.413,83.318,83.409,12800000.0
2007-02-15 10:59:00,83.43,83.43,83.404,83.404,10600000.0
2007-02-15 11:00:00,83.399,83.413,83.399,83.413,12800000.0
2007-02-15 11:01:00,83.426,83.426,83.419,83.421,12800000.0
2007-02-15 11:02:00,83.431,83.441,83.404,83.441,16000000.0
2007-02-15 11:03:00,83.459,83.459,83.431,83.439,12800000.0
2007-02-15 11:04:00,83.439,83.447,83.437,83.438,14400000.0
2007-02-15 11:05:00,83.446,83.446,83.407,83.423,17600000.0
2007-02-15 11:06:00,83.416,83.416,83.4,83.402,17600000.0
2007-02-15 11:07:00,83.399,83.406,83.386,83.405,17600000.0
2007-02-15 11:09:00,83.398,83.408,83.393,83.397,17600000.0
2007-02-15 11:10:00,83.394,83.413,83.394,83.412,12800000.0
2007-02-15 11:11:00,83.411,83.422,83.407,83.422,11200000.0
2007-02-15 11:12:00,83.429,83.45,83.429,83.444,17600000.0
2007-02-15 11:13:00,83.461,83.477,83.456,83.476,14400000.0
2007-02-15 11:14:00,83.478,83.478,83.467,83.471,11200000.0
2007-02-15 11:15:00,83.469,83.494,83.469,83.494,11200000.0
2007-02-15 11:16:00,83.486,83.486,83.474,83.474,12800000.0
2007-02-15 11:17:00,83.47,83.476,83.46,83.471,11200000.0
2007-02-15 11:18:00,83.474,83.482,83.474,83.479,12800000.0
2007-02-15 11:19:00,83.472,83.472,83.464,83.467,18000000.0
2007-02-15 11:20:00,83.464,83.464,83.455,83.458,12800000.0
2007-02-15 11:21:00,83.459,83.459,83.447,83.45,14400000.0
2007-02-15 11:22:00,83.445,83.454,83.441,83.445,12800000.0
2007-02-15 11:23:00,83.453,83.463,83.452,83.454,11200000.0
2007-02-15 11:24:00,83.462,83.474,83.46,83.474,12800000.0
2007-02-15 11:25:00,83.471,83.473,83.454,83.466,17600000.0
2007-02-15 11:26:00,83.473,83.48,83.46,83.48,14400000.0
2007-02-15 11:27:00,83.467,83.497,83.452,83.497,11200000.0
2007-02-15 11:28:00,83.541,83.558,83.541,83.554,14400000.0
2007-02-15 11:29:00,83.553,83.553,83.54,83.546,14400000.0
2007-02-15 11:30:00,83.549,83.549,83.524,83.54,14400000.0
2007-02-15 11:31:00,83.57,83.578,83.562,83.562,11200000.0
2007-02-15 11:32:00,83.569,83.57,83.552,83.554,17600000.0
2007-02-15 11:33:00,83.538,83.572,83.536,83.565,12800000.0
2007-02-15 11:34:00,83.586,83.59,83.58,83.58,12800000.0
2007-02-15 11:35:00,83.592,83.599,83.584,83.584,11200000.0
2007-02-15 11:36:00,83.594,83.614,83.594,83.614,12800000.0
2007-02-15 11:37:00,83.61,83.61,83.589,83.589,11200000.0
2007-02-15 11:38:00,83.588,83.593,83.573,83.573,11200000.0
2007-02-15 11:39:00,83.579,83.585,83.572,83.578,11200000.0
2007-02-15 11:40:00,83.584,83.584,83.555,83.559,11200000.0
2007-02-15 11:41:00,83.566,83.566,83.549,83.549,16000000.0
2007-02-15 11:42:00,83.544,83.582,83.544,83.58,17600000.0
2007-02-15 11:43:00,83.581,83.581,83.559,83.563,11600000.0
2007-02-15 11:44:00,83.551,83.551,83.534,83.539,11200000.0
2007-02-15 11:45:00,83.514,83.522,83.504,83.504,14400000.0
2007-02-15 11:46:00,83.526,83.552,83.526,83.552,11200000.0
2007-02-15 11:47:00,83.558,83.558,83.531,83.554,17600000.0
2007-02-15 11:48:00,83.539,83.539,83.505,83.509,11200000.0
2007-02-15 11:49:00,83.503,83.512,83.501,83.501,12200000.0
2007-02-15 11:50:00,83.508,83.525,83.508,83.517,12800000.0
2007-02-15 11:51:00,83.502,83.506,83.487,83.494,11200000.0
2007-02-15 11:52:00,83.505,83.505,83.495,83.504,11200000.0
2007-02-15 11:53:00,83.497,83.499,83.481,83.496,16000000.0
2007-02-15 11:54:00,83.497,83.497,83.487,83.487,14400000.0
2007-02-15 11:55:00,83.489,83.494,83.43,83.494,11200000.0
2007-02-15 11:56:00,83.483,83.489,83.475,83.489,12800000.0
2007-02-15 11:57:00,83.489,83.507,83.487,83.505,12800000.0
2007-02-15 11:58:00,83.517,83.518,83.512,83.515,10600000.0
2007-02-15 11:59:00,83.517,83.517,83.502,83.503,11200000.0
2007-02-15 12:00:00,83.49,83.517,83.488,83.517,11200000.0
2007-02-15 12:01:00,83.519,83.52,83.513,83.514,11200000.0
2007-02-15 12:02:00,83.504,83.507,83.498,83.506,14400000.0
2007-02-15 12:03:00,83.507,83.515,83.497,83.514,11200000.0
2007-02-15 12:04:00,83.51,83.51,83.49,83.502,17600000.0
2007-02-15 12:05:00,83.505,83.505,83.495,83.497,17600000.0
2007-02-15 12:06:00,83.511,83.516,83.497,83.506,12800000.0
2007-02-15 12:07:00,83.518,83.518,83.498,83.5,11200000.0
2007-02-15 12:08:00,83.485,83.489,83.479,83.489,11200000.0
2007-02-15 12:09:00,83.485,83.494,83.485,83.489,14400000.0
2007-02-15 12:10:00,83.473,83.48,83.459,83.48,11200000.0
2007-02-15 12:11:00,83.491,83.491,83.482,83.489,12800000.0
2007-02-15 12:12:00,83.493,83.496,83.488,83.496,10600000.0
2007-02-15 12:13:00,83.476,83.481,83.47,83.478,11200000.0
2007-02-15 12:14:00,83.487,83.487,83.453,83.455,12800000.0
2007-02-15 12:15:00,83.454,83.461,83.454,83.46,12800000.0
2007-02-15 12:16:00,83.445,83.463,83.435,83.435,12800000.0
2007-02-15 12:17:00,83.446,83.468,83.403,83.463,17600000.0
2007-02-15 12:18:00,83.449,83.457,83.446,83.455,16000000.0
2007-02-15 12:19:00,83.472,83.472,83.435,83.444,12800000.0
2007-02-15 12:20:00,83.434,83.434,83.406,83.41,14400000.0
2007-02-15 12:21:00,83.422,83.438,83.422,83.436,11200000.0
2007-02-15 12:22:00,83.42,83.432,83.42,83.427,16000000.0
2007-02-15 12:23:00,83.437,83.438,83.424,83.426,14400000.0
2007-02-15 12:24:00,83.418,83.418,83.402,83.41,12800000.0
2007-02-15 12:25:00,83.44,83.443,83.426,83.429,11200000.0
2007-02-15 12:26:00,83.432,83.451,83.432,83.451,10600000.0
2007-02-15 12:27:00,83.463,83.477,83.461,83.477,11200000.0
2007-02-15 12:28:00,83.474,83.474,83.458,83.459,12800000.0
2007-02-15 12:29:00,83.464,83.465,83.455,83.461,17600000.0
2007-02-15 12:30:00,83.451,83.459,83.445,83.459,17600000.0
2007-02-15 12:31:00,83.458,83.464,83.45,83.462,12800000.0
2007-02-15 12:32:00,83.46,83.468,83.451,83.455,12800000.0
2007-02-15 12:33:00,83.47,83.476,83.465,83.476,14400000.0
2007-02-15 12:34:00,83.469,83.474,83.459,83.459,12800000.0
2007-02-15 12:35:00,83.459,83.466,83.459,83.465,11200000.0
2007-02-15 12:36:00,83.456,83.466,83.456,83.466,11200000.0
2007-02-15 12:37:00,83.457,83.467,83.457,83.467,11200000.0
2007-02-15 12:38:00,83.477,83.48,83.39,83.479,17600000.0
2007-02-15 12:39:00,83.463,83.471,83.463,83.463,16000000.0
2007-02-15 12:40:00,83.447,83.447,83.423,83.445,16000000.0
2007-02-15 12:41:00,83.448,83.454,83.444,83.448,12800000.0
2007-02-15 12:42:00,83.51,83.56,83.51,83.56,12800000.0
2007-02-15 12:43:00,83.45,83.451,83.439,83.451,12800000.0
2007-02-15 12:44:00,83.435,83.445,83.43,83.443,17600000.0
2007-02-15 12:45:00,83.444,83.444,83.431,83.437,16000000.0
2007-02-15 12:46:00,83.434,83.434,83.426,83.427,12800000.0
2007-02-15 12:47:00,83.421,83.421,83.402,83.414,12800000.0
2007-02-15 12:48:00,83.403,83.403,83.393,83.403,12800000.0
2007-02-15 12:49:00,83.398,83.398,83.388,83.393,16000000.0
2007-02-15 12:50:00,83.394,83.4,83.392,83.396,14400000.0
2007-02-15 12:51:00,83.413,83.417,83.409,83.413,11200000.0
2007-02-15 12:52:00,83.418,83.418,83.403,83.407,11200000.0
2007-02-15 12:53:00,83.391,83.417,83.391,83.417,11200000.0
2007-02-15 12:54:00,83.424,83.424,83.411,83.412,12800000.0
2007-02-15 12:55:00,83.41,83.415,83.41,83.414,16000000.0
2007-02-15 12:56:00,83.41,83.419,83.408,83.408,11200000.0
2007-02-15 12:57:00,83.414,83.466,83.414,83.466,11200000.0
2007-02-15 12:58:00,83.46,83.468,83.447,83.46,17600000.0
2007-02-15 12:59:00,83.458,83.473,83.458,83.466,16000000.0
2007-02-15 13:00:00,83.468,83.474,83.463,83.474,12800000.0
2007-02-15 13:02:00,83.475,83.482,83.473,83.479,12800000.0
2007-02-15 13:03:00,83.479,83.479,83.456,83.469,16000000.0
2007-02-15 13:04:00,83.47,83.475,83.467,83.467,11200000.0
2007-02-15 13:05:00,83.474,83.486,83.474,83.486,12800000.0
2007-02-15 13:06:00,83.485,83.485,83.463,83.463,8000000.0
2007-02-15 13:07:00,83.455,83.463,83.455,83.459,14400000.0
2007-02-15 13:08:00,83.467,83.472,83.459,83.472,17600000.0
2007-02-15 13:09:00,83.49,83.49,83.457,83.468,12800000.0
2007-02-15 13:10:00,83.482,83.533,83.482,83.533,16000000.0
2007-02-15 13:11:00,83.532,83.552,83.532,83.552,11200000.0
2007-02-15 13:12:00,83.561,83.566,83.556,83.556,12800000.0
2007-02-15 13:13:00,83.543,83.544,83.535,83.536,17600000.0
2007-02-15 13:14:00,83.528,83.528,83.513,83.513,12800000.0
2007-02-15 13:15:00,83.535,83.548,83.535,83.543,12800000.0
2007-02-15 13:16:00,83.522,83.536,83.519,83.536,17000000.0
2007-02-15 13:17:00,83.535,83.549,83.533,83.549,12800000.0
2007-02-15 13:18:00,83.545,83.552,83.538,83.538,11200000.0
2007-02-15 13:19:00,83.533,83.559,83.523,83.559,16000000.0
2007-02-15 13:20:00,83.549,83.55,83.534,83.534,9600000.0
2007-02-15 13:21:00,83.533,83.536,83.515,83.536,11200000.0
2007-02-15 13:22:00,83.537,83.537,83.521,83.527,14400000.0
2007-02-15 13:23:00,83.523,83.523,83.512,83.512,12800000.0
2007-02-15 13:24:00,83.513,83.523,83.465,83.517,8000000.0
2007-02-15 13:25:00,83.508,83.528,83.508,83.518,17600000.0
2007-02-15 13:26:00,83.521,83.521,83.493,83.501,17000000.0
2007-02-15 13:27:00,83.49,83.494,83.483,83.494,12800000.0
2007-02-15 13:28:00,83.5,83.503,83.409,83.5,16000000.0
2007-02-15 13:29:00,83.491,83.497,83.481,83.497,11200000.0
2007-02-15 13:30:00,83.5,83.5,83.461,83.461,12800000.0
2007-02-15 13:31:00,83.467,83.482,83.467,83.482,11200000.0
2007-02-15 13:32:00,83.462,83.465,83.456,83.461,11200000.0
2007-02-15 13:33:00,83.464,83.471,83.464,83.471,19200000.0
2007-02-15 13:34:00,83.48,83.48,83.463,83.479,14400000.0
2007-02-15 13:35:00,83.479,83.479,83.466,83.47,36800000.0
2007-02-15 13:36:00,83.57,83.58,83.54,83.55,14400000.0
2007-02-15 13:37:00,83.48,83.485,83.48,83.485,14400000.0
2007-02-15 13:38:00,83.486,83.487,83.477,83.486,33600000.0
2007-02-15 13:39:00,83.495,83.515,83.495,83.515,14400000.0
2007-02-15 13:40:00,83.527,83.536,83.527,83.533,40000000.0
2007-02-15 13:41:00,83.524,83.541,83.524,83.526,15400000.0
2007-02-15 13:42:00,83.538,83.555,83.538,83.552,11200000.0
2007-02-15 13:43:00,83.558,83.558,83.545,83.556,27600000.0
2007-02-15 13:44:00,83.554,83.56,83.546,83.552,33600000.0
2007-02-15 13:45:00,83.555,83.559,83.545,83.545,20800000.0
2007-02-15 13:46:00,83.542,83.559,83.542,83.559,24000000.0
2007-02-15 13:47:00,83.559,83.563,83.556,83.556,12800000.0
2007-02-15 13:48:00,83.556,83.569,83.554,83.567,12800000.0
2007-02-15 13:49:00,83.587,83.592,83.587,83.59,17600000.0
2007-02-15 13:50:00,83.579,83.602,83.579,83.593,11200000.0
2007-02-15 13:51:00,83.6,83.603,83.598,83.603,24000000.0
2007-02-15 13:52:00,83.611,83.617,83.599,83.599,12800000.0
2007-02-15 13:53:00,83.595,83.608,83.595,83.608,17600000.0
2007-02-15 13:54:00,83.616,83.616,83.604,83.604,25000000.0
2007-02-15 13:55:00,83.602,83.614,83.601,83.602,14400000.0
2007-02-15 13:56:00,83.617,83.618,83.607,83.608,14400000.0
2007-02-15 13:57:00,83.607,83.614,83.604,83.614,28800000.0
2007-02-15 13:58:00,83.612,83.612,83.596,83.596,13800000.0
2007-02-15 13:59:00,83.594,83.6,83.588,83.6,32000000.0
2007-02-15 14:00:00,83.601,83.604,83.589,83.589,46800000.0
2007-02-15 14:01:00,83.51,83.52,83.51,83.51,14400000.0
2007-02-15 14:02:00,83.5,83.54,83.5,83.54,14400000.0
2007-02-15 14:03:00,83.596,83.596,83.591,83.594,14400000.0
2007-02-15 14:04:00,83.587,83.587,83.579,83.581,11600000.0
2007-02-15 14:05:00,83.582,83.582,83.574,83.578,24000000.0
2007-02-15 14:06:00,83.586,83.589,83.578,83.587,36200000.0
2007-02-15 14:07:00,83.586,83.588,83.576,83.586,40000000.0
2007-02-15 14:08:00,83.581,83.584,83.574,83.574,16400000.0
2007-02-15 14:09:00,83.572,83.573,83.565,83.567,33600000.0
2007-02-15 14:10:00,83.5,83.5,83.46,83.46,14400000.0
2007-02-15 14:11:00,83.557,83.56,83.548,83.556,14400000.0
2007-02-15 14:12:00,83.557,83.562,83.551,83.551,27200000.0
2007-02-15 14:13:00,83.559,83.565,83.556,83.564,13800000.0
2007-02-15 14:14:00,83.574,83.574,83.558,83.558,12800000.0
2007-02-15 14:15:00,83.55,83.55,83.538,83.547,28800000.0
2007-02-15 14:16:00,83.51,83.52,83.5,83.5,12800000.0
2007-02-15 14:17:00,83.548,83.562,83.548,83.557,12800000.0
2007-02-15 14:18:00,83.567,83.567,83.556,83.563,16000000.0
2007-02-15 14:19:00,83.565,83.575,83.565,83.571,12800000.0
2007-02-15 14:20:00,83.573,83.581,83.571,83.581,26000000.0
2007-02-15 14:21:00,83.584,83.593,83.583,83.593,28200000.0
2007-02-15 14:22:00,83.579,83.589,83.578,83.587,11200000.0
2007-02-15 14:23:00,83.59,83.6,83.59,83.593,48000000.0
2007-02-15 14:24:00,83.58,83.58,83.567,83.57,12200000.0
2007-02-15 14:25:00,83.563,83.571,83.56,83.565,12800000.0
2007-02-15 14:26:00,83.543,83.543,83.53,83.53,12200000.0
2007-02-15 14:27:00,83.537,83.547,83.536,83.543,17600000.0
2007-02-15 14:28:00,83.537,83.549,83.53,83.53,11200000.0
2007-02-15 14:29:00,83.48,83.52,83.46,83.48,22400000.0
2007-02-15 14:30:00,83.54,83.55,83.54,83.548,22400000.0
2007-02-15 14:31:00,83.55,83.558,83.55,83.552,20800000.0
2007-02-15 14:32:00,83.548,83.548,83.539,83.539,8000000.0
2007-02-15 14:33:00,83.534,83.55,83.534,83.55,23400000.0
2007-02-15 14:34:00,83.554,83.554,83.543,83.544,12800000.0
2007-02-15 14:35:00,83.53,83.538,83.525,83.538,14400000.0
2007-02-15 14:36:00,83.551,83.569,83.55,83.55,11200000.0
2007-02-15 14:37:00,83.46,83.48,83.44,83.46,56000000.0
2007-02-15 14:38:00,83.536,83.552,83.536,83.552,56000000.0
2007-02-15 14:39:00,83.38,83.4,83.38,83.4,13200000.0
2007-02-15 14:40:00,83.41,83.42,83.4,83.4,13200000.0
2007-02-15 14:41:00,83.43,83.43,83.41,83.43,13200000.0
2007-02-15 14:42:00,83.55,83.56,83.55,83.56,13200000.0
2007-02-15 14:43:00,83.548,83.553,83.534,83.534,25600000.0
2007-02-15 14:44:00,83.529,83.529,83.521,83.521,12800000.0
2007-02-15 14:45:00,83.43,83.44,83.41,83.41,11200000.0
2007-02-15 14:46:00,83.529,83.532,83.527,83.527,11200000.0
2007-02-15 14:47:00,83.522,83.526,83.512,83.515,16000000.0
2007-02-15 14:48:00,83.513,83.528,83.513,83.528,19200000.0
2007-02-15 14:49:00,83.528,83.528,83.518,83.521,32000000.0
2007-02-15 14:50:00,83.517,83.517,83.5,83.51,28800000.0
2007-02-15 14:51:00,83.43,83.43,83.42,83.42,12800000.0
2007-02-15 14:52:00,83.505,83.505,83.501,83.501,12800000.0
2007-02-15 14:53:00,83.512,83.512,83.506,83.507,17600000.0
2007-02-15 14:54:00,83.5,83.512,83.495,83.507,13200000.0
2007-02-15 14:55:00,83.503,83.511,83.5,83.511,16000000.0
2007-02-15 14:56:00,83.502,83.505,83.485,83.485,12800000.0
2007-02-15 14:57:00,83.486,83.496,83.486,83.496,12800000.0
2007-02-15 14:58:00,83.52,83.524,83.511,83.524,17000000.0
2007-02-15 14:59:00,83.518,83.529,83.516,83.529,16000000.0
2007-02-15 15:00:00,83.533,83.537,83.531,83.534,14400000.0
2007-02-15 15:01:00,83.527,83.528,83.501,83.501,12800000.0
2007-02-15 15:02:00,83.511,83.539,83.511,83.539,27200000.0
2007-02-15 15:03:00,83.537,83.537,83.499,83.499,12800000.0
2007-02-15 15:04:00,83.492,83.537,83.491,83.537,11200000.0
2007-02-15 15:05:00,83.528,83.528,83.516,83.519,11200000.0
2007-02-15 15:06:00,83.513,83.513,83.5,83.5,11200000.0
2007-02-15 15:07:00,83.505,83.505,83.494,83.495,25800000.0
2007-02-15 15:08:00,83.489,83.489,83.485,83.485,3200000.0
2007-02-15 15:09:00,83.46,83.47,83.44,83.44,12800000.0
2007-02-15 15:10:00,83.484,83.484,83.471,83.471,12800000.0
2007-02-15 15:11:00,83.47,83.478,83.467,83.478,32000000.0
2007-02-15 15:12:00,83.5,83.52,83.49,83.52,44800000.0
2007-02-15 15:13:00,83.475,83.481,83.474,83.479,44800000.0
2007-02-15 15:14:00,83.477,83.494,83.477,83.494,35200000.0
2007-02-15 15:15:00,83.496,83.499,83.488,83.499,22400000.0
2007-02-15 15:16:00,83.517,83.526,83.509,83.511,36800000.0
2007-02-15 15:17:00,83.501,83.512,83.501,83.505,22400000.0
2007-02-15 15:18:00,83.51,83.53,83.49,83.5,15400000.0
2007-02-15 15:19:00,83.51,83.523,83.51,83.516,15400000.0
2007-02-15 15:20:00,83.525,83.541,83.511,83.541,24000000.0
2007-02-15 15:21:00,83.54,83.54,83.516,83.523,14400000.0
2007-02-15 15:22:00,83.517,83.517,83.504,83.511,12200000.0
2007-02-15 15:23:00,83.511,83.513,83.505,83.509,48000000.0
2007-02-15 15:24:00,83.514,83.514,83.505,83.505,25600000.0
2007-02-15 15:25:00,83.493,83.496,83.489,83.492,27200000.0
2007-02-15 15:26:00,83.492,83.492,83.46,83.46,40000000.0
2007-02-15 15:27:00,83.452,83.477,83.452,83.477,28200000.0
2007-02-15 15:28:00,83.477,83.479,83.468,83.472,70400000.0
2007-02-15 15:29:00,83.458,83.458,83.359,83.444,45800000.0
2007-02-15 15:30:00,83.37,83.499,83.357,83.373,115200000.0
2007-02-15 15:31:00,83.465,83.468,83.454,83.463,61200000.0
2007-02-15 15:32:00,83.474,83.496,83.474,83.496,30400000.0
2007-02-15 15:33:00,83.449,83.449,83.43,83.43,30400000.0
2007-02-15 15:34:00,83.427,83.434,83.421,83.424,22400000.0
2007-02-15 15:35:00,83.436,83.436,83.422,83.435,33600000.0
2007-02-15 15:36:00,83.438,83.458,83.438,83.458,32000000.0
2007-02-15 15:37:00,83.462,83.48,83.462,83.48,30400000.0
2007-02-15 15:38:00,83.445,83.451,83.424,83.429,59200000.0
2007-02-15 15:39:00,83.404,83.404,83.392,83.402,36800000.0
2007-02-15 15:40:00,83.405,83.414,83.403,83.414,35200000.0
2007-02-15 15:41:00,83.414,83.428,83.412,83.421,25600000.0
2007-02-15 15:42:00,83.421,83.431,83.421,83.421,43200000.0
2007-02-15 15:43:00,83.413,83.425,83.412,83.424,27200000.0
2007-02-15 15:44:00,83.426,83.432,83.414,83.431,12800000.0
2007-02-15 15:45:00,83.426,83.432,83.411,83.422,16000000.0
2007-02-15 15:46:00,83.415,83.418,83.41,83.41,14400000.0
2007-02-15 15:47:00,83.412,83.422,83.412,83.421,30400000.0
2007-02-15 15:48:00,83.424,83.424,83.415,83.415,27200000.0
2007-02-15 15:49:00,83.415,83.419,83.408,83.417,11200000.0
2007-02-15 15:50:00,83.415,83.416,83.402,83.416,11200000.0
2007-02-15 15:51:00,83.416,83.423,83.415,83.415,13200000.0
2007-02-15 15:52:00,83.424,83.424,83.417,83.421,20600000.0
2007-02-15 15:53:00,83.427,83.429,83.418,83.429,24000000.0
2007-02-15 15:54:00,83.435,83.435,83.425,83.426,28800000.0
2007-02-15 15:55:00,83.435,83.437,83.431,83.432,24000000.0
2007-02-15 15:56:00,83.418,83.436,83.418,83.436,51200000.0
2007-02-15 15:57:00,83.56,83.57,83.53,83.55,19200000.0
2007-02-15 15:58:00,83.45,83.45,83.438,83.438,19200000.0
2007-02-15 15:59:00,83.432,83.434,83.414,83.414,36800000.0
2007-02-15 16:00:00,83.38,83.417,83.366,83.417,51200000.0
2007-02-15 16:01:00,83.453,83.467,83.453,83.465,41600000.0
2007-02-15 16:02:00,83.442,83.442,83.409,83.409,11200000.0
2007-02-15 16:03:00,83.406,83.461,83.406,83.458,63400000.0
2007-02-15 16:04:00,83.463,83.48,83.463,83.48,44800000.0
2007-02-15 16:05:00,83.488,83.493,83.475,83.493,48000000.0
2007-02-15 16:06:00,83.486,83.497,83.479,83.479,35200000.0
2007-02-15 16:07:00,83.466,83.476,83.451,83.476,32000000.0
2007-02-15 16:08:00,83.484,83.487,83.477,83.477,44800000.0
2007-02-15 16:09:00,83.466,83.466,83.454,83.461,44800000.0
2007-02-15 16:10:00,83.464,83.477,83.46,83.477,41600000.0
2007-02-15 16:11:00,83.494,83.494,83.489,83.49,14400000.0
2007-02-15 16:12:00,83.515,83.515,83.496,83.501,56000000.0
2007-02-15 16:13:00,83.52,83.52,83.498,83.516,11200000.0
2007-02-15 16:14:00,83.52,83.524,83.495,83.495,49600000.0
2007-02-15 16:15:00,83.485,83.485,83.469,83.471,59200000.0
2007-02-15 16:16:00,83.467,83.494,83.467,83.494,17600000.0
2007-02-15 16:17:00,83.501,83.502,83.492,83.497,38400000.0
2007-02-15 16:18:00,83.498,83.511,83.498,83.5,11200000.0
2007-02-15 16:19:00,83.506,83.508,83.496,83.503,22400000.0
2007-02-15 16:20:00,83.499,83.499,83.49,83.49,11200000.0
2007-02-15 16:21:00,83.5,83.5,83.489,83.499,27200000.0
2007-02-15 16:22:00,83.491,83.502,83.491,83.502,41600000.0
2007-02-15 16:23:00,83.517,83.524,83.506,83.506,42600000.0
2007-02-15 16:24:00,83.509,83.509,83.49,83.491,17600000.0
2007-02-15 16:25:00,83.5,83.502,83.491,83.5,33600000.0
2007-02-15 16:26:00,83.5,83.519,83.5,83.519,17600000.0
2007-02-15 16:27:00,83.523,83.533,83.523,83.528,35200000.0
2007-02-15 16:28:00,83.533,83.549,83.533,83.543,27200000.0
2007-02-15 16:29:00,83.549,83.566,83.549,83.555,11200000.0
2007-02-15 16:30:00,83.557,83.56,83.543,83.543,11200000.0
2007-02-15 16:31:00,83.558,83.558,83.53,83.532,41600000.0
2007-02-15 16:32:00,83.525,83.526,83.506,83.506,12800000.0
2007-02-15 16:33:00,83.509,83.532,83.509,83.532,27200000.0
2007-02-15 16:34:00,83.525,83.527,83.516,83.517,35200000.0
2007-02-15 16:35:00,83.515,83.522,83.513,83.52,52800000.0
2007-02-15 16:36:00,83.524,83.534,83.522,83.529,51200000.0
2007-02-15 16:37:00,83.538,83.542,83.534,83.537,41600000.0
2007-02-15 16:38:00,83.539,83.542,83.529,83.533,40000000.0
2007-02-15 16:39:00,83.525,83.525,83.492,83.492,34600000.0
2007-02-15 16:40:00,83.491,83.5,83.482,83.484,54800000.0
2007-02-15 16:41:00,83.486,83.491,83.475,83.484,73600000.0
2007-02-15 16:42:00,83.473,83.484,83.471,83.474,54400000.0
2007-02-15 16:43:00,83.11,83.16,83.11,83.14,11200000.0
2007-02-15 16:44:00,83.483,83.502,83.481,83.502,11200000.0
2007-02-15 16:45:00,83.489,83.492,83.478,83.483,57600000.0
2007-02-15 16:46:00,83.496,83.509,83.496,83.509,11200000.0
2007-02-15 16:47:00,83.518,83.524,83.508,83.509,70400000.0
2007-02-15 16:48:00,83.498,83.508,83.498,83.508,52800000.0
2007-02-15 16:49:00,83.519,83.541,83.518,83.541,36200000.0
2007-02-15 16:50:00,83.535,83.545,83.528,83.545,75200000.0
2007-02-15 16:51:00,83.527,83.533,83.525,83.533,32000000.0
2007-02-15 16:52:00,83.534,83.551,83.534,83.551,46400000.0
2007-02-15 16:53:00,83.556,83.565,83.556,83.564,30400000.0
2007-02-15 16:54:00,83.568,83.581,83.564,83.581,11200000.0
2007-02-15 16:55:00,83.574,83.574,83.559,83.559,27200000.0
2007-02-15 16:56:00,83.24,83.24,83.22,83.23,19200000.0
2007-02-15 16:57:00,83.548,83.552,83.529,83.529,19200000.0
2007-02-15 16:58:00,83.548,83.564,83.538,83.564,12800000.0
2007-02-15 16:59:00,83.577,83.579,83.567,83.567,51200000.0
2007-02-15 17:00:00,83.556,83.556,83.548,83.549,49600000.0
2007-02-15 17:01:00,83.547,83.561,83.543,83.543,40000000.0
2007-02-15 17:02:00,83.538,83.554,83.532,83.532,33000000.0
2007-02-15 17:03:00,83.524,83.538,83.519,83.537,44800000.0
2007-02-15 17:04:00,83.529,83.529,83.517,83.524,41600000.0
2007-02-15 17:05:00,83.523,83.534,83.521,83.532,54400000.0
2007-02-15 17:06:00,83.542,83.542,83.528,83.53,58600000.0
2007-02-15 17:07:00,83.536,83.538,83.526,83.538,35200000.0
2007-02-15 17:08:00,83.533,83.544,83.533,83.536,68800000.0
2007-02-15 17:09:00,83.529,83.538,83.525,83.534,58600000.0
2007-02-15 17:10:00,83.534,83.539,83.531,83.539,25600000.0
2007-02-15 17:11:00,83.529,83.529,83.506,83.506,38400000.0
2007-02-15 17:12:00,83.49,83.514,83.49,83.514,25600000.0
2007-02-15 17:13:00,83.515,83.515,83.505,83.507,28200000.0
2007-02-15 17:14:00,83.518,83.518,83.512,83.513,22800000.0
2007-02-15 17:15:00,82.92,82.95,82.89,82.95,38400000.0
2007-02-15 17:16:00,82.94,82.95,82.9,82.9,38400000.0
2007-02-15 17:17:00,83.519,83.532,83.519,83.529,38400000.0
2007-02-15 17:18:00,83.534,83.551,83.534,83.538,57600000.0
2007-02-15 17:19:00,83.547,83.549,83.54,83.54,24000000.0
2007-02-15 17:20:00,83.532,83.536,83.531,83.536,16000000.0
2007-02-15 17:21:00,83.537,83.537,83.525,83.53,28800000.0
2007-02-15 17:22:00,83.536,83.544,83.536,83.544,19200000.0
2007-02-15 17:23:00,83.531,83.54,83.524,83.54,11200000.0
2007-02-15 17:24:00,83.532,83.532,83.51,83.516,13200000.0
2007-02-15 17:25:00,83.515,83.515,83.503,83.514,17600000.0
2007-02-15 17:26:00,83.521,83.521,83.507,83.507,12800000.0
2007-02-15 17:27:00,83.507,83.507,83.493,83.493,45800000.0
2007-02-15 17:28:00,83.487,83.496,83.47,83.47,12800000.0
2007-02-15 17:29:00,83.453,83.456,83.419,83.419,27200000.0
2007-02-15 17:30:00,83.393,83.415,83.393,83.415,17600000.0
2007-02-15 17:31:00,83.41,83.41,83.359,83.359,88400000.0
2007-02-15 17:32:00,83.342,83.389,83.342,83.389,52800000.0
2007-02-15 17:33:00,83.381,83.381,83.34,83.34,36800000.0
2007-02-15 17:34:00,83.329,83.347,83.329,83.343,64000000.0
2007-02-15 17:35:00,83.342,83.351,83.326,83.326,43200000.0
2007-02-15 17:36:00,83.319,83.319,83.302,83.302,33000000.0
2007-02-15 17:37:00,83.287,83.287,83.241,83.241,16000000.0
2007-02-15 17:38:00,83.256,83.278,83.256,83.278,35200000.0
2007-02-15 17:39:00,83.284,83.292,83.267,83.267,16000000.0
2007-02-15 17:40:00,83.239,83.239,83.226,83.227,75600000.0
2007-02-15 17:41:00,83.216,83.216,83.126,83.126,12200000.0
2007-02-15 17:42:00,83.133,83.144,83.121,83.121,9600000.0
2007-02-15 17:43:00,83.136,83.154,83.136,83.154,17600000.0
2007-02-15 17:44:00,83.148,83.148,83.107,83.114,30400000.0
2007-02-15 17:45:00,83.095,83.099,83.091,83.091,30400000.0
2007-02-15 17:46:00,83.167,83.179,83.142,83.151,41000000.0
2007-02-15 17:47:00,83.156,83.273,83.156,83.26,57600000.0
2007-02-15 17:48:00,83.254,83.254,83.232,83.238,57600000.0
2007-02-15 17:49:00,83.246,83.277,83.246,83.269,46400000.0
2007-02-15 17:50:00,83.258,83.28,83.258,83.275,8000000.0
2007-02-15 17:51:00,83.273,83.302,83.271,83.302,49600000.0
2007-02-15 17:52:00,83.299,83.311,83.274,83.274,43200000.0
2007-02-15 17:53:00,83.257,83.267,83.256,83.267,33600000.0
2007-02-15 17:54:00,83.267,83.267,83.249,83.259,38400000.0
2007-02-15 17:55:00,83.257,83.257,83.228,83.239,40000000.0
2007-02-15 17:56:00,83.241,83.241,83.225,83.232,44800000.0
2007-02-15 17:57:00,83.233,83.259,83.233,83.241,36800000.0
2007-02-15 17:58:00,83.221,83.221,83.19,83.193,17600000.0
2007-02-15 17:59:00,83.208,83.229,83.203,83.203,62400000.0
2007-02-15 18:00:00,83.2,83.2,83.168,83.172,51200000.0
2007-02-15 18:01:00,83.167,83.167,83.141,83.141,31800000.0
2007-02-15 18:02:00,83.144,83.144,83.105,83.105,24000000.0
2007-02-15 18:03:00,83.097,83.097,83.078,83.094,36800000.0
2007-02-15 18:04:00,83.094,83.101,83.087,83.093,33600000.0
2007-02-15 18:05:00,83.094,83.109,83.094,83.102,12800000.0
2007-02-15 18:06:00,83.098,83.1,83.08,83.084,30400000.0
2007-02-15 18:07:00,83.059,83.059,83.045,83.058,11200000.0
2007-02-15 18:08:00,83.044,83.045,83.03,83.031,84800000.0
2007-02-15 18:09:00,83.029,83.038,83.029,83.03,33600000.0
2007-02-15 18:10:00,83.008,83.008,82.97,82.971,16000000.0
2007-02-15 18:11:00,82.948,82.971,82.948,82.971,12800000.0
2007-02-15 18:12:00,82.974,82.974,82.938,82.954,12800000.0
2007-02-15 18:13:00,82.955,82.957,82.936,82.945,27200000.0
2007-02-15 18:14:00,82.943,82.943,82.907,82.911,19200000.0
2007-02-15 18:15:00,82.916,82.921,82.901,82.921,30800000.0
2007-02-15 18:16:00,82.935,82.95,82.935,82.95,56000000.0
2007-02-15 18:17:00,82.906,82.906,82.874,82.874,43200000.0
2007-02-15 18:18:00,82.885,82.917,82.885,82.915,30400000.0
2007-02-15 18:19:00,82.912,82.915,82.902,82.902,45800000.0
2007-02-15 18:20:00,82.879,82.889,82.875,82.888,42600000.0
2007-02-15 18:21:00,82.888,82.896,82.887,82.89,12800000.0
2007-02-15 18:22:00,82.887,82.887,82.859,82.859,33600000.0
2007-02-15 18:23:00,82.848,82.848,82.792,82.8,45800000.0
2007-02-15 18:24:00,82.796,82.796,82.753,82.76,52800000.0
2007-02-15 18:25:00,82.773,82.773,82.732,82.732,33600000.0
2007-02-15 18:26:00,82.716,82.733,82.716,82.717,12800000.0
2007-02-15 18:27:00,82.73,82.73,82.707,82.707,33600000.0
2007-02-15 18:28:00,82.673,82.686,82.672,82.684,12800000.0
2007-02-15 18:29:00,82.713,82.727,82.713,82.723,25600000.0
2007-02-15 18:30:00,82.728,82.734,82.725,82.734,36800000.0
2007-02-15 18:31:00,82.73,82.748,82.72,82.748,11200000.0
2007-02-15 18:32:00,82.737,82.756,82.728,82.756,70400000.0
2007-02-15 18:33:00,82.779,82.783,82.778,82.783,32000000.0
2007-02-15 18:34:00,82.8,82.88,82.8,82.88,18600000.0
2007-02-15 18:35:00,82.883,82.883,82.856,82.856,43200000.0
2007-02-15 18:36:00,82.846,82.846,82.826,82.83,9600000.0
2007-02-15 18:37:00,82.83,82.83,82.785,82.791,36800000.0
2007-02-15 18:38:00,82.782,82.802,82.782,82.802,49600000.0
2007-02-15 18:39:00,82.812,82.836,82.811,82.836,76200000.0
2007-02-15 18:40:00,82.841,82.851,82.839,82.845,65600000.0
2007-02-15 18:41:00,82.84,82.851,82.84,82.842,72000000.0
2007-02-15 18:42:00,82.846,82.851,82.839,82.84,78400000.0
2007-02-15 18:43:00,82.835,82.835,82.819,82.819,49600000.0
2007-02-15 18:44:00,82.819,82.85,82.819,82.85,30400000.0
2007-02-15 18:45:00,82.847,82.849,82.825,82.839,12800000.0
2007-02-15 18:46:00,82.842,82.842,82.826,82.83,12800000.0
2007-02-15 18:47:00,82.835,82.84,82.817,82.827,14400000.0
2007-02-15 18:48:00,82.835,82.852,82.835,82.852,28200000.0
2007-02-15 18:49:00,82.872,82.872,82.862,82.864,24000000.0
2007-02-15 18:50:00,82.863,82.879,82.862,82.862,46400000.0
2007-02-15 18:51:00,82.871,82.893,82.871,82.889,12800000.0
2007-02-15 18:52:00,82.893,82.903,82.891,82.891,19200000.0
2007-02-15 18:53:00,82.902,82.902,82.888,82.89,30400000.0
2007-02-15 18:54:00,82.896,82.899,82.891,82.891,19200000.0
2007-02-15 18:55:00,82.891,82.905,82.89,82.895,22400000.0
2007-02-15 18:56:00,82.899,82.9,82.887,82.9,16000000.0
2007-02-15 18:57:00,82.924,82.95,82.924,82.95,19200000.0
2007-02-15 18:58:00,82.938,82.938,82.912,82.912,31400000.0
2007-02-15 18:59:00,82.895,82.895,82.871,82.871,32000000.0
2007-02-15 19:00:00,82.861,82.867,82.842,82.859,14400000.0
2007-02-15 19:01:00,82.863,82.879,82.863,82.868,11200000.0
2007-02-15 19:02:00,82.854,82.876,82.854,82.864,43200000.0
2007-02-15 19:03:00,82.866,82.874,82.844,82.844,14400000.0
2007-02-15 19:04:00,82.833,82.881,82.833,82.881,14400000.0
2007-02-15 19:05:00,82.9,82.902,82.884,82.902,17600000.0
2007-02-15 19:06:00,82.902,82.91,82.894,82.895,56400000.0
2007-02-15 19:07:00,82.896,82.896,82.865,82.865,35200000.0
2007-02-15 19:08:00,82.849,82.849,82.833,82.833,22400000.0
2007-02-15 19:09:00,82.828,82.835,82.825,82.825,12800000.0
2007-02-15 19:10:00,82.806,82.822,82.794,82.822,17600000.0
2007-02-15 19:11:00,82.834,82.86,82.834,82.86,17600000.0
2007-02-15 19:12:00,82.854,82.854,82.832,82.832,24000000.0
2007-02-15 19:13:00,82.827,82.833,82.817,82.83,16000000.0
2007-02-15 19:14:00,82.833,82.833,82.807,82.81,12800000.0
2007-02-15 19:15:00,82.814,82.814,82.79,82.798,16000000.0
2007-02-15 19:16:00,82.812,82.812,82.782,82.782,12200000.0
2007-02-15 19:17:00,82.782,82.791,82.781,82.791,14400000.0
2007-02-15 19:18:00,82.784,82.837,82.784,82.827,32000000.0
2007-02-15 19:19:00,82.829,82.836,82.828,82.829,11200000.0
2007-02-15 19:20:00,82.827,82.827,82.788,82.788,14400000.0
2007-02-15 19:21:00,82.78,82.799,82.78,82.79,17600000.0
2007-02-15 19:22:00,82.806,82.863,82.806,82.863,13800000.0
2007-02-15 19:23:00,82.877,82.877,82.859,82.859,16000000.0
2007-02-15 19:24:00,82.837,82.837,82.819,82.826,48000000.0
2007-02-15 19:25:00,82.806,82.825,82.802,82.825,12800000.0
2007-02-15 19:26:00,82.815,82.825,82.815,82.822,41000000.0
2007-02-15 19:27:00,82.822,82.837,82.822,82.837,14400000.0
2007-02-15 19:28:00,82.824,82.824,82.808,82.817,12800000.0
2007-02-15 19:29:00,82.815,82.825,82.811,82.811,12800000.0
2007-02-15 19:30:00,82.807,82.827,82.807,82.827,11200000.0
2007-02-15 19:31:00,82.79,82.81,82.79,82.79,10600000.0
2007-02-15 19:32:00,82.83,82.83,82.815,82.815,10600000.0
2007-02-15 19:33:00,82.832,82.832,82.808,82.811,12800000.0
2007-02-15 19:34:00,82.8,82.812,82.788,82.812,12800000.0
2007-02-15 19:35:00,82.819,82.829,82.815,82.829,17600000.0
2007-02-15 19:36:00,82.821,82.831,82.818,82.818,16000000.0
2007-02-15 19:37:00,82.793,82.813,82.793,82.813,11200000.0
2007-02-15 19:38:00,82.799,82.799,82.78,82.79,11200000.0
2007-02-15 19:39:00,82.779,82.783,82.773,82.78,12800000.0
2007-02-15 19:40:00,82.755,82.783,82.755,82.783,11200000.0
2007-02-15 19:41:00,82.77,82.77,82.77,82.77,11200000.0
2007-02-15 19:42:00,82.781,82.781,82.771,82.781,11200000.0
2007-02-15 19:43:00,82.79,82.803,82.782,82.783,11200000.0
2007-02-15 19:44:00,82.78,82.78,82.769,82.778,11200000.0
2007-02-15 19:45:00,82.792,82.805,82.786,82.805,16000000.0
2007-02-15 19:46:00,82.794,82.805,82.794,82.805,7400000.0
2007-02-15 19:47:00,82.799,82.799,82.781,82.782,9600000.0
2007-02-15 19:48:00,82.784,82.794,82.776,82.787,12800000.0
2007-02-15 19:49:00,82.787,82.794,82.787,82.794,30400000.0
2007-02-15 19:50:00,82.792,82.808,82.792,82.806,12800000.0
2007-02-15 19:51:00,82.801,82.809,82.801,82.805,12800000.0
2007-02-15 19:52:00,82.79,82.8,82.78,82.787,16000000.0
2007-02-15 19:53:00,82.783,82.783,82.776,82.777,11200000.0
2007-02-15 19:54:00,82.755,82.766,82.75,82.763,12800000.0
2007-02-15 19:55:00,82.783,82.788,82.778,82.788,11200000.0
2007-02-15 19:56:00,82.81,82.81,82.78,82.78,10600000.0
2007-02-15 19:57:00,82.82,82.82,82.77,82.77,10600000.0
2007-02-15 19:58:00,82.784,82.787,82.772,82.787,10600000.0
2007-02-15 19:59:00,82.771,82.771,82.756,82.756,6400000.0
2007-02-15 20:00:00,82.771,82.783,82.771,82.78,17000000.0
2007-02-15 20:01:00,82.763,82.777,82.763,82.777,12800000.0
2007-02-15 20:02:00,82.776,82.785,82.776,82.785,17600000.0
2007-02-15 20:03:00,82.785,82.788,82.78,82.788,16000000.0
2007-02-15 20:04:00,82.781,82.796,82.781,82.796,30400000.0
2007-02-15 20:06:00,82.795,82.797,82.789,82.79,11200000.0
2007-02-15 20:07:00,82.785,82.795,82.784,82.795,17600000.0
2007-02-15 20:08:00,82.795,82.795,82.769,82.769,38400000.0
2007-02-15 20:09:00,82.763,82.763,82.754,82.754,11200000.0
2007-02-15 20:10:00,82.738,82.767,82.738,82.767,14400000.0
2007-02-15 20:11:00,82.776,82.784,82.775,82.775,11200000.0
2007-02-15 20:12:00,82.76,82.761,82.753,82.753,11200000.0
2007-02-15 20:13:00,82.744,82.745,82.739,82.745,11200000.0
2007-02-15 20:14:00,82.743,82.743,82.677,82.725,14400000.0
2007-02-15 20:15:00,82.733,82.738,82.713,82.721,11200000.0
2007-02-15 20:16:00,82.731,82.733,82.724,82.725,28800000.0
2007-02-15 20:17:00,82.722,82.722,82.7,82.704,33600000.0
2007-02-15 20:18:00,82.724,82.724,82.712,82.722,11200000.0
2007-02-15 20:19:00,82.713,82.716,82.71,82.715,11200000.0
2007-02-15 20:20:00,82.707,82.723,82.707,82.723,19200000.0
2007-02-15 20:21:00,82.723,82.73,82.722,82.73,12800000.0
2007-02-15 20:22:00,82.734,82.746,82.726,82.726,14400000.0
2007-02-15 20:23:00,82.735,82.74,82.726,82.731,12800000.0
2007-02-15 20:24:00,82.73,82.757,82.73,82.757,16000000.0
2007-02-15 20:25:00,82.84,82.85,82.84,82.85,16000000.0
2007-02-15 20:26:00,82.762,82.768,82.76,82.766,16000000.0
2007-02-15 20:27:00,82.83,82.84,82.82,82.82,11200000.0
2007-02-15 20:28:00,82.773,82.773,82.76,82.767,11200000.0
2007-02-15 20:29:00,82.84,82.84,82.83,82.83,27200000.0
2007-02-15 20:30:00,82.773,82.773,82.759,82.761,27200000.0
2007-02-15 20:31:00,82.776,82.784,82.776,82.784,11200000.0
2007-02-15 20:32:00,82.776,82.776,82.766,82.766,3200000.0
2007-02-15 20:33:00,82.758,82.76,82.744,82.75,12800000.0
2007-02-15 20:34:00,82.749,82.75,82.745,82.749,11200000.0
2007-02-15 20:35:00,82.748,82.768,82.748,82.768,11200000.0
2007-02-15 20:36:00,82.85,82.85,82.83,82.85,8000000.0
2007-02-15 20:37:00,82.777,82.783,82.774,82.783,8000000.0
2007-02-15 20:38:00,82.774,82.792,82.774,82.783,12800000.0
2007-02-15 20:39:00,82.86,82.86,82.85,82.86,11200000.0
2007-02-15 20:40:00,82.781,82.781,82.759,82.761,11200000.0
2007-02-15 20:41:00,82.747,82.747,82.733,82.733,14400000.0
2007-02-15 20:42:00,82.737,82.754,82.737,82.75,11200000.0
2007-02-15 20:43:00,82.749,82.749,82.73,82.73,14400000.0
2007-02-15 20:44:00,82.738,82.769,82.738,82.755,11200000.0
2007-02-15 20:45:00,82.86,82.87,82.86,82.87,14400000.0
2007-02-15 20:46:00,82.759,82.76,82.75,82.75,14400000.0
2007-02-15 20:47:00,82.755,82.759,82.752,82.759,13200000.0
2007-02-15 20:48:00,82.89,82.89,82.88,82.88,8000000.0
2007-02-15 20:49:00,82.758,82.766,82.758,82.763,8000000.0
2007-02-15 20:50:00,82.775,82.786,82.769,82.786,14400000.0
2007-02-15 20:51:00,82.791,82.792,82.78,82.78,28800000.0
2007-02-15 20:52:00,82.777,82.784,82.773,82.78,11200000.0
2007-02-15 20:53:00,82.789,82.793,82.787,82.787,16000000.0
2007-02-15 20:54:00,82.795,82.819,82.795,82.818,14400000.0
2007-02-15 20:55:00,82.85,82.85,82.85,82.85,8000000.0
2007-02-15 20:56:00,82.804,82.804,82.797,82.797,8000000.0
2007-02-15 20:57:00,82.792,82.797,82.787,82.79,12800000.0
2007-02-15 20:58:00,82.83,82.84,82.83,82.83,11200000.0
2007-02-15 20:59:00,82.777,82.777,82.768,82.768,11200000.0
2007-02-15 21:00:00,82.76,82.771,82.759,82.771,17600000.0
2007-02-15 21:01:00,82.81,82.82,82.81,82.82,16000000.0
2007-02-15 21:02:00,82.775,82.78,82.775,82.775,16000000.0
2007-02-15 21:03:00,82.77,82.774,82.767,82.773,11200000.0
2007-02-15 21:04:00,82.77,82.78,82.75,82.76,12800000.0
2007-02-15 21:05:00,82.781,82.787,82.764,82.783,12800000.0
2007-02-15 21:06:00,82.777,82.786,82.775,82.775,12800000.0
2007-02-15 21:07:00,82.783,82.785,82.773,82.784,13800000.0
2007-02-15 21:08:00,82.79,82.801,82.785,82.801,16000000.0
2007-02-15 21:09:00,82.781,82.801,82.781,82.789,8000000.0
2007-02-15 21:10:00,82.786,82.792,82.785,82.789,11200000.0
2007-02-15 21:11:00,82.784,82.784,82.765,82.765,13200000.0
2007-02-15 21:12:00,82.756,82.762,82.752,82.762,12800000.0
2007-02-15 21:13:00,82.768,82.773,82.754,82.768,16000000.0
2007-02-15 21:14:00,82.779,82.782,82.767,82.781,11600000.0
2007-02-15 21:15:00,82.779,82.79,82.779,82.79,14400000.0
2007-02-15 21:16:00,82.807,82.807,82.795,82.795,9600000.0
2007-02-15 21:17:00,82.795,82.813,82.795,82.813,12800000.0
2007-02-15 21:18:00,82.819,82.831,82.724,82.831,12800000.0
2007-02-15 21:20:00,82.82,82.843,82.82,82.827,14400000.0
2007-02-15 21:21:00,82.83,82.844,82.83,82.842,11200000.0
2007-02-15 21:22:00,82.833,82.836,82.827,82.833,12800000.0
2007-02-15 21:23:00,82.822,82.834,82.822,82.833,11200000.0
2007-02-15 21:24:00,82.832,82.832,82.81,82.81,11200000.0
2007-02-15 21:25:00,82.829,82.841,82.829,82.836,11200000.0
2007-02-15 21:26:00,82.841,82.841,82.832,82.832,11200000.0
2007-02-15 21:27:00,82.831,82.832,82.829,82.832,6400000.0
2007-02-15 21:28:00,82.818,82.824,82.806,82.82,11200000.0
2007-02-15 21:29:00,82.819,82.832,82.819,82.826,11200000.0
2007-02-15 21:30:00,82.828,82.837,82.828,82.836,12800000.0
2007-02-15 21:31:00,82.842,82.852,82.842,82.852,11200000.0
2007-02-15 21:32:00,82.861,82.88,82.861,82.871,14400000.0
2007-02-15 21:33:00,82.86,82.875,82.86,82.874,11200000.0
2007-02-15 21:34:00,82.875,82.875,82.834,82.834,17600000.0
2007-02-15 21:35:00,82.837,82.84,82.835,82.835,12800000.0
2007-02-15 21:36:00,82.831,82.855,82.831,82.853,9600000.0
2007-02-15 21:37:00,82.845,82.86,82.84,82.84,16000000.0
2007-02-15 21:38:00,82.829,82.847,82.758,82.758,12800000.0
2007-02-15 21:39:00,82.855,82.855,82.852,82.852,3200000.0
2007-02-15 21:40:00,82.857,82.893,82.853,82.893,11200000.0
2007-02-15 21:41:00,82.883,82.883,82.87,82.87,12800000.0
2007-02-15 21:42:00,82.874,82.874,82.847,82.857,14400000.0
2007-02-15 21:43:00,82.849,82.859,82.843,82.859,14400000.0
2007-02-15 21:44:00,82.866,82.866,82.852,82.857,12800000.0
2007-02-15 21:45:00,82.853,82.862,82.852,82.859,17600000.0
2007-02-15 21:46:00,82.74,82.76,82.73,82.74,11200000.0
2007-02-15 21:47:00,82.859,82.869,82.859,82.869,11200000.0
2007-02-15 21:48:00,82.874,82.877,82.859,82.869,16000000.0
2007-02-15 21:49:00,82.876,82.885,82.876,82.879,11200000.0
2007-02-15 21:50:00,82.878,82.878,82.861,82.875,12800000.0
2007-02-15 21:51:00,82.879,82.879,82.864,82.864,17000000.0
2007-02-15 21:52:00,82.872,82.872,82.867,82.867,3200000.0
2007-02-15 21:53:00,82.861,82.861,82.84,82.84,11200000.0
2007-02-15 21:54:00,82.841,82.847,82.841,82.847,11200000.0
2007-02-15 21:55:00,82.85,82.855,82.848,82.848,11200000.0
2007-02-15 21:56:00,82.837,82.837,82.824,82.829,12800000.0
2007-02-15 21:57:00,82.72,82.72,82.7,82.71,17600000.0
2007-02-15 21:58:00,82.828,82.834,82.821,82.821,17600000.0
2007-02-15 21:59:00,82.816,82.816,82.788,82.788,12800000.0
2007-02-15 22:00:00,82.802,82.81,82.8,82.804,17600000.0
2007-02-15 22:01:00,82.819,82.824,82.815,82.824,11200000.0
2007-02-15 22:02:00,82.823,82.823,82.798,82.798,16000000.0
2007-02-15 22:03:00,82.786,82.795,82.774,82.774,17600000.0
2007-02-15 22:04:00,82.767,82.776,82.758,82.776,16000000.0
2007-02-15 22:05:00,82.764,82.764,82.745,82.745,11200000.0
2007-02-15 22:06:00,82.759,82.765,82.757,82.757,9600000.0
2007-02-15 22:07:00,82.754,82.754,82.74,82.74,16000000.0
2007-02-15 22:08:00,82.754,82.76,82.741,82.76,16000000.0
2007-02-15 22:09:00,82.747,82.752,82.736,82.752,12800000.0
2007-02-15 22:10:00,82.749,82.751,82.741,82.741,12800000.0
2007-02-15 22:11:00,82.739,82.739,82.721,82.725,8400000.0
2007-02-15 22:12:00,82.734,82.739,82.732,82.739,12800000.0
2007-02-15 22:14:00,82.731,82.731,82.719,82.728,12200000.0
2007-02-15 22:15:00,82.729,82.729,82.722,82.725,14400000.0
2007-02-15 22:16:00,82.67,82.67,82.67,82.67,12800000.0
2007-02-15 22:17:00,82.727,82.737,82.727,82.729,12800000.0
2007-02-15 22:18:00,82.737,82.738,82.732,82.735,16000000.0
2007-02-15 22:20:00,82.738,82.765,82.738,82.765,12800000.0
2007-02-15 22:21:00,82.766,82.768,82.762,82.762,17600000.0
2007-02-15 22:22:00,82.762,82.767,82.762,82.767,8000000.0
2007-02-15 22:23:00,82.772,82.781,82.763,82.763,12800000.0
2007-02-15 22:24:00,82.763,82.772,82.763,82.772,11200000.0
2007-02-15 22:25:00,82.791,82.791,82.778,82.778,9600000.0
2007-02-15 22:26:00,82.781,82.803,82.781,82.803,17600000.0
2007-02-15 22:27:00,82.833,82.833,82.815,82.818,12800000.0
2007-02-15 22:28:00,82.819,82.82,82.809,82.81,12800000.0
2007-02-15 22:29:00,82.826,82.841,82.826,82.832,16000000.0
2007-02-15 22:30:00,82.84,82.84,82.829,82.831,17600000.0
2007-02-15 22:31:00,82.839,82.839,82.823,82.831,12800000.0
2007-02-15 22:32:00,82.827,82.837,82.772,82.837,11200000.0
2007-02-15 22:33:00,82.823,82.826,82.815,82.822,11200000.0
2007-02-15 22:34:00,82.836,82.836,82.812,82.812,11200000.0
2007-02-15 22:35:00,82.824,82.829,82.817,82.819,12800000.0
2007-02-15 22:36:00,82.818,82.818,82.804,82.808,17600000.0
2007-02-15 22:37:00,82.815,82.816,82.809,82.811,25600000.0
2007-02-15 22:38:00,82.811,82.814,82.799,82.808,17600000.0
2007-02-15 22:39:00,82.799,82.808,82.799,82.802,12800000.0
2007-02-15 22:40:00,82.81,82.821,82.81,82.821,11200000.0
2007-02-15 22:41:00,82.816,82.816,82.799,82.799,11200000.0
2007-02-15 22:42:00,82.801,82.815,82.801,82.808,17000000.0
2007-02-15 22:43:00,82.806,82.815,82.801,82.802,16000000.0
2007-02-15 22:44:00,82.796,82.801,82.786,82.786,13200000.0
2007-02-15 22:45:00,82.774,82.774,82.743,82.745,16000000.0
2007-02-15 22:46:00,82.744,82.744,82.73,82.741,11200000.0
2007-02-15 22:47:00,82.728,82.738,82.722,82.735,17600000.0
2007-02-15 22:48:00,82.745,82.749,82.745,82.746,8000000.0
2007-02-15 22:49:00,82.743,82.747,82.741,82.742,12800000.0
2007-02-15 22:50:00,82.757,82.757,82.741,82.744,11200000.0
2007-02-15 22:51:00,82.763,82.769,82.763,82.763,11200000.0
2007-02-15 22:52:00,82.751,82.76,82.75,82.758,11200000.0
2007-02-15 22:53:00,82.752,82.752,82.742,82.743,11200000.0
2007-02-15 22:54:00,82.724,82.724,82.708,82.708,11200000.0
2007-02-15 22:55:00,82.686,82.693,82.672,82.686,12800000.0
2007-02-15 22:56:00,82.686,82.695,82.685,82.695,17600000.0
2007-02-15 22:57:00,82.692,82.703,82.692,82.701,17600000.0
2007-02-15 22:58:00,82.709,82.709,82.689,82.701,11200000.0
2007-02-15 22:59:00,82.701,82.705,82.697,82.697,17600000.0
2007-02-15 23:00:00,82.703,82.708,82.701,82.708,9600000.0
2007-02-15 23:01:00,82.67,82.67,82.67,82.67,17600000.0
2007-02-15 23:02:00,82.7,82.702,82.687,82.69,17600000.0
2007-02-15 23:03:00,82.693,82.708,82.692,82.699,16000000.0
2007-02-15 23:04:00,82.69,82.698,82.684,82.696,11200000.0
2007-02-15 23:05:00,82.691,82.699,82.691,82.694,33600000.0
2007-02-15 23:06:00,82.694,82.698,82.694,82.694,13200000.0
2007-02-15 23:07:00,82.69,82.7,82.69,82.7,11200000.0
2007-02-15 23:08:00,82.706,82.706,82.688,82.696,11200000.0
2007-02-15 23:09:00,82.687,82.687,82.664,82.664,17600000.0
2007-02-15 23:10:00,82.674,82.676,82.67,82.676,12800000.0
2007-02-15 23:11:00,82.686,82.686,82.673,82.673,11200000.0
2007-02-15 23:12:00,82.696,82.696,82.68,82.688,16000000.0
2007-02-15 23:13:00,82.668,82.675,82.668,82.671,12800000.0
2007-02-15 23:14:00,82.677,82.685,82.664,82.684,11200000.0
2007-02-15 23:15:00,82.674,82.676,82.667,82.676,11200000.0
2007-02-15 23:16:00,82.71,82.71,82.69,82.69,11200000.0
2007-02-15 23:18:00,82.67,82.676,82.665,82.67,11200000.0
2007-02-15 23:19:00,82.666,82.669,82.649,82.649,12800000.0
2007-02-15 23:20:00,82.652,82.668,82.64,82.668,14400000.0
2007-02-15 23:21:00,82.69,82.69,82.69,82.69,12200000.0
2007-02-15 23:22:00,82.666,82.666,82.64,82.651,12200000.0
2007-02-15 23:23:00,82.68,82.69,82.68,82.69,11200000.0
2007-02-15 23:24:00,82.65,82.66,82.647,82.66,11200000.0
2007-02-15 23:25:00,82.651,82.67,82.651,82.662,16000000.0
2007-02-15 23:26:00,82.657,82.657,82.64,82.649,12800000.0
2007-02-15 23:27:00,82.648,82.655,82.646,82.655,17600000.0
2007-02-15 23:28:00,82.641,82.652,82.639,82.642,12800000.0
2007-02-15 23:29:00,82.646,82.656,82.584,82.65,11200000.0
2007-02-15 23:30:00,82.66,82.663,82.648,82.648,14400000.0
2007-02-15 23:31:00,82.642,82.645,82.632,82.632,12800000.0
2007-02-15 23:32:00,82.637,82.647,82.637,82.639,17600000.0
2007-02-15 23:33:00,82.642,82.65,82.636,82.648,12800000.0
2007-02-15 23:34:00,82.654,82.662,82.654,82.661,16000000.0
2007-02-15 23:35:00,82.655,82.655,82.645,82.655,16000000.0
2007-02-15 23:36:00,82.66,82.661,82.654,82.655,12200000.0
2007-02-15 23:37:00,82.658,82.66,82.645,82.66,12800000.0
2007-02-15 23:38:00,82.658,82.67,82.658,82.664,11200000.0
2007-02-15 23:39:00,82.63,82.63,82.62,82.63,35200000.0
2007-02-15 23:40:00,82.64,82.648,82.629,82.64,35200000.0
2007-02-15 23:41:00,82.61,82.61,82.59,82.59,4800000.0
2007-02-15 23:42:00,82.645,82.645,82.631,82.631,4800000.0
2007-02-15 23:43:00,82.639,82.645,82.635,82.644,11200000.0
2007-02-15 23:44:00,82.646,82.651,82.646,82.651,16000000.0
2007-02-15 23:45:00,82.647,82.657,82.641,82.657,11200000.0
2007-02-15 23:46:00,82.645,82.646,82.632,82.645,17600000.0
2007-02-15 23:47:00,82.657,82.657,82.641,82.641,12800000.0
2007-02-15 23:48:00,82.635,82.65,82.584,82.65,8000000.0
2007-02-15 23:49:00,82.661,82.663,82.65,82.656,12800000.0
2007-02-15 23:50:00,82.647,82.647,82.634,82.634,10600000.0
2007-02-15 23:51:00,82.626,82.626,82.606,82.619,12800000.0
2007-02-15 23:52:00,82.626,82.636,82.622,82.629,12800000.0
2007-02-15 23:53:00,82.624,82.636,82.624,82.633,11200000.0
2007-02-15 23:54:00,82.633,82.641,82.613,82.633,14400000.0
2007-02-15 23:55:00,82.642,82.655,82.642,82.647,14400000.0
2007-02-15 23:56:00,82.55,82.652,82.55,82.652,11200000.0
2007-02-15 23:57:00,82.684,82.684,82.676,82.683,16000000.0
2007-02-15 23:58:00,82.695,82.696,82.676,82.692,11200000.0
2007-02-15 23:59:00,82.693,82.693,82.67,82.688,14800000.0
2007-02-16 00:00:00,82.687,82.687,82.68,82.68,9600000.0
2007-02-16 00:01:00,82.68,82.68,82.671,82.674,12800000.0
2007-02-16 00:02:00,82.67,82.67,82.651,82.666,12800000.0
2007-02-16 00:03:00,82.681,82.681,82.671,82.671,11200000.0
2007-02-16 00:04:00,82.651,82.674,82.651,82.663,11200000.0
2007-02-16 00:05:00,82.665,82.682,82.649,82.649,11200000.0
2007-02-16 00:06:00,82.65,82.652,82.643,82.65,11200000.0
2007-02-16 00:07:00,82.654,82.659,82.654,82.659,8000000.0
2007-02-16 00:08:00,82.671,82.672,82.651,82.672,12800000.0
2007-02-16 00:09:00,82.668,82.684,82.664,82.681,11200000.0
2007-02-16 00:10:00,82.63,82.64,82.62,82.64,12800000.0
2007-02-16 00:11:00,82.712,82.712,82.699,82.699,12800000.0
2007-02-16 00:12:00,82.703,82.705,82.696,82.704,8000000.0
2007-02-16 00:13:00,82.704,82.709,82.695,82.695,11200000.0
2007-02-16 00:14:00,82.692,82.695,82.682,82.686,14400000.0
2007-02-16 00:15:00,82.686,82.688,82.671,82.681,14400000.0
2007-02-16 00:16:00,82.669,82.669,82.663,82.663,14400000.0
2007-02-16 00:17:00,82.676,82.676,82.659,82.661,16000000.0
2007-02-16 00:18:00,82.667,82.689,82.667,82.689,9600000.0
2007-02-16 00:19:00,82.688,82.694,82.687,82.692,12200000.0
2007-02-16 00:20:00,82.676,82.676,82.652,82.655,17600000.0
2007-02-16 00:21:00,82.669,82.669,82.647,82.653,12800000.0
2007-02-16 00:22:00,82.64,82.657,82.637,82.643,17600000.0
2007-02-16 00:23:00,82.659,82.659,82.648,82.648,12800000.0
2007-02-16 00:24:00,82.66,82.681,82.655,82.681,14400000.0
2007-02-16 00:25:00,82.685,82.685,82.668,82.668,11200000.0
2007-02-16 00:26:00,82.67,82.679,82.668,82.679,12800000.0
2007-02-16 00:27:00,82.679,82.688,82.679,82.687,12800000.0
2007-02-16 00:28:00,82.668,82.669,82.656,82.656,32000000.0
2007-02-16 00:29:00,82.666,82.68,82.666,82.68,8000000.0
2007-02-16 00:30:00,82.684,82.684,82.649,82.649,8000000.0
2007-02-16 00:31:00,82.667,82.691,82.667,82.691,12800000.0
2007-02-16 00:32:00,82.684,82.694,82.679,82.691,12800000.0
2007-02-16 00:33:00,82.673,82.673,82.666,82.668,12800000.0
2007-02-16 00:34:00,82.6,82.62,82.6,82.6,13200000.0
2007-02-16 00:35:00,82.67,82.672,82.664,82.664,13200000.0
2007-02-16 00:36:00,82.674,82.688,82.672,82.688,12800000.0
2007-02-16 00:37:00,82.683,82.683,82.673,82.675,12800000.0
2007-02-16 00:38:00,82.663,82.663,82.638,82.638,12800000.0
2007-02-16 00:39:00,82.63,82.63,82.589,82.589,17600000.0
2007-02-16 00:40:00,82.595,82.595,82.563,82.566,8000000.0
2007-02-16 00:41:00,82.589,82.591,82.57,82.591,16000000.0
2007-02-16 00:42:00,82.577,82.595,82.575,82.582,12800000.0
2007-02-16 00:43:00,82.568,82.578,82.565,82.57,16000000.0
2007-02-16 00:44:00,82.67,82.71,82.67,82.71,12800000.0
2007-02-16 00:45:00,82.571,82.571,82.557,82.557,12800000.0
2007-02-16 00:46:00,82.565,82.592,82.555,82.592,14400000.0
2007-02-16 00:47:00,82.598,82.599,82.568,82.568,12800000.0
2007-02-16 00:48:00,82.573,82.587,82.572,82.572,12800000.0
2007-02-16 00:49:00,82.574,82.574,82.556,82.556,11200000.0
2007-02-16 00:50:00,82.564,82.57,82.559,82.564,12800000.0
2007-02-16 00:51:00,82.74,82.74,82.72,82.72,11200000.0
2007-02-16 00:52:00,82.73,82.73,82.72,82.72,11200000.0
2007-02-16 00:53:00,82.558,82.569,82.558,82.564,11200000.0
2007-02-16 00:54:00,82.569,82.583,82.569,82.577,17600000.0
2007-02-16 00:55:00,82.58,82.581,82.548,82.569,12800000.0
2007-02-16 00:56:00,82.575,82.577,82.565,82.565,12800000.0
2007-02-16 00:58:00,82.576,82.59,82.576,82.586,12800000.0
2007-02-16 00:59:00,82.579,82.583,82.567,82.582,11200000.0
2007-02-16 01:00:00,82.583,82.589,82.577,82.588,16000000.0
2007-02-16 01:01:00,82.598,82.616,82.589,82.589,14400000.0
2007-02-16 01:02:00,82.586,82.602,82.586,82.602,12800000.0
2007-02-16 01:03:00,82.597,82.604,82.597,82.601,11200000.0
2007-02-16 01:05:00,82.607,82.607,82.585,82.599,11200000.0
2007-02-16 01:06:00,82.75,82.75,82.72,82.72,12800000.0
2007-02-16 01:07:00,82.595,82.595,82.586,82.59,12800000.0
2007-02-16 01:08:00,82.592,82.602,82.587,82.587,16000000.0
2007-02-16 01:09:00,82.585,82.6,82.585,82.6,17600000.0
2007-02-16 01:10:00,82.62,82.627,82.617,82.627,16000000.0
2007-02-16 01:11:00,82.631,82.634,82.631,82.631,11200000.0
2007-02-16 01:12:00,82.634,82.642,82.632,82.636,16000000.0
2007-02-16 01:13:00,82.637,82.637,82.623,82.626,8000000.0
2007-02-16 01:14:00,82.622,82.627,82.62,82.625,16000000.0
2007-02-16 01:15:00,82.626,82.626,82.615,82.617,12800000.0
2007-02-16 01:16:00,82.63,82.647,82.63,82.647,25600000.0
2007-02-16 01:17:00,82.653,82.654,82.635,82.635,11200000.0
2007-02-16 01:18:00,82.659,82.661,82.648,82.648,12800000.0
2007-02-16 01:19:00,82.668,82.674,82.646,82.661,16000000.0
2007-02-16 01:20:00,82.657,82.668,82.649,82.649,11200000.0
2007-02-16 01:21:00,82.677,82.677,82.662,82.662,12800000.0
2007-02-16 01:22:00,82.656,82.656,82.64,82.649,12800000.0
2007-02-16 01:23:00,82.664,82.672,82.663,82.672,11200000.0
2007-02-16 01:24:00,82.675,82.675,82.666,82.669,12800000.0
2007-02-16 01:25:00,82.666,82.666,82.638,82.649,12800000.0
2007-02-16 01:26:00,82.649,82.65,82.641,82.643,11200000.0
2007-02-16 01:27:00,82.65,82.659,82.648,82.659,12800000.0
2007-02-16 01:28:00,82.649,82.658,82.649,82.656,17600000.0
2007-02-16 01:29:00,82.654,82.657,82.637,82.65,17000000.0
2007-02-16 01:30:00,82.65,82.655,82.641,82.641,11200000.0
2007-02-16 01:31:00,82.643,82.643,82.635,82.64,11200000.0
2007-02-16 01:32:00,82.626,82.637,82.626,82.628,12800000.0
2007-02-16 01:33:00,82.619,82.619,82.599,82.612,11600000.0
2007-02-16 01:34:00,82.607,82.615,82.601,82.615,24400000.0
2007-02-16 01:35:00,82.615,82.62,82.607,82.62,14400000.0
2007-02-16 01:36:00,82.622,82.622,82.613,82.613,11200000.0
2007-02-16 01:37:00,82.616,82.621,82.603,82.61,14800000.0
2007-02-16 01:38:00,82.613,82.624,82.609,82.624,17600000.0
2007-02-16 01:39:00,82.612,82.622,82.611,82.622,14400000.0
2007-02-16 01:40:00,82.633,82.636,82.621,82.632,11200000.0
2007-02-16 01:41:00,82.629,82.629,82.621,82.626,12800000.0
2007-02-16 01:42:00,82.63,82.636,82.63,82.633,11200000.0
2007-02-16 01:43:00,82.632,82.648,82.628,82.648,10600000.0
2007-02-16 01:44:00,82.681,82.687,82.68,82.686,12200000.0
2007-02-16 01:45:00,82.701,82.716,82.694,82.713,16000000.0
2007-02-16 01:46:00,82.71,82.729,82.71,82.719,16000000.0
2007-02-16 01:47:00,82.73,82.73,82.72,82.72,13800000.0
2007-02-16 01:48:00,82.716,82.716,82.684,82.694,12800000.0
2007-02-16 01:49:00,82.71,82.737,82.71,82.733,16000000.0
2007-02-16 01:50:00,82.729,82.741,82.727,82.727,14400000.0
2007-02-16 01:51:00,82.734,82.74,82.73,82.732,10600000.0
2007-02-16 01:52:00,82.733,82.737,82.731,82.731,20800000.0
2007-02-16 01:53:00,82.727,82.727,82.684,82.684,14400000.0
2007-02-16 01:54:00,82.704,82.704,82.699,82.699,8000000.0
2007-02-16 01:55:00,82.712,82.715,82.707,82.707,12800000.0
2007-02-16 01:56:00,82.72,82.73,82.709,82.73,12800000.0
2007-02-16 01:57:00,82.732,82.737,82.729,82.737,11200000.0
2007-02-16 01:58:00,82.738,82.743,82.736,82.743,11200000.0
2007-02-16 01:59:00,82.733,82.733,82.713,82.713,3200000.0
2007-02-16 02:00:00,82.708,82.708,82.701,82.706,11200000.0
2007-02-16 02:01:00,82.724,82.736,82.72,82.736,17600000.0
2007-02-16 02:02:00,82.741,82.741,82.733,82.733,12800000.0
2007-02-16 02:03:00,82.726,82.739,82.726,82.739,16000000.0
2007-02-16 02:04:00,82.731,82.731,82.714,82.717,12800000.0
2007-02-16 02:06:00,82.724,82.745,82.724,82.735,12800000.0
2007-02-16 02:07:00,82.729,82.737,82.718,82.736,12800000.0
2007-02-16 02:08:00,82.743,82.749,82.738,82.745,17000000.0
2007-02-16 02:09:00,82.744,82.768,82.741,82.767,16000000.0
2007-02-16 02:10:00,82.766,82.797,82.766,82.797,9600000.0
2007-02-16 02:11:00,82.787,82.795,82.78,82.793,12800000.0
2007-02-16 02:12:00,82.792,82.792,82.771,82.773,11200000.0
2007-02-16 02:13:00,82.786,82.786,82.766,82.766,11200000.0
2007-02-16 02:14:00,82.762,82.782,82.762,82.776,11200000.0
2007-02-16 02:15:00,82.795,82.801,82.788,82.79,11200000.0
2007-02-16 02:16:00,82.777,82.787,82.714,82.787,9600000.0
2007-02-16 02:17:00,82.807,82.809,82.8,82.805,11200000.0
2007-02-16 02:18:00,82.809,82.833,82.809,82.833,12200000.0
2007-02-16 02:19:00,82.823,82.839,82.822,82.829,12800000.0
2007-02-16 02:20:00,82.81,82.862,82.81,82.862,8000000.0
2007-02-16 02:21:00,82.866,82.871,82.854,82.856,17600000.0
2007-02-16 02:22:00,82.851,82.851,82.828,82.844,12800000.0
2007-02-16 02:23:00,82.847,82.85,82.836,82.836,12800000.0
2007-02-16 02:24:00,82.824,82.845,82.748,82.844,11200000.0
2007-02-16 02:25:00,82.845,82.862,82.845,82.847,17600000.0
2007-02-16 02:26:00,82.847,82.857,82.838,82.857,17600000.0
2007-02-16 02:27:00,82.856,82.859,82.846,82.859,17600000.0
2007-02-16 02:28:00,82.854,82.871,82.854,82.865,14400000.0
2007-02-16 02:29:00,82.9,82.9,82.87,82.89,11200000.0
2007-02-16 02:30:00,82.868,82.874,82.867,82.872,11200000.0
2007-02-16 02:31:00,82.88,82.892,82.875,82.887,17600000.0
2007-02-16 02:32:00,82.905,82.905,82.881,82.89,11200000.0
2007-02-16 02:33:00,82.891,82.905,82.888,82.905,11200000.0
2007-02-16 02:34:00,82.892,82.892,82.865,82.865,14400000.0
2007-02-16 02:35:00,82.868,82.878,82.868,82.873,12800000.0
2007-02-16 02:36:00,82.882,82.891,82.882,82.889,12800000.0
2007-02-16 02:37:00,82.897,82.905,82.893,82.893,12800000.0
2007-02-16 02:38:00,82.903,82.903,82.898,82.898,12800000.0
2007-02-16 02:39:00,82.897,82.904,82.894,82.894,16000000.0
2007-02-16 02:40:00,82.896,82.899,82.884,82.894,12800000.0
2007-02-16 02:41:00,82.903,82.903,82.891,82.892,11200000.0
2007-02-16 02:42:00,82.89,82.89,82.884,82.884,12800000.0
2007-02-16 02:43:00,82.891,82.895,82.879,82.879,11200000.0
2007-02-16 02:44:00,82.879,82.879,82.87,82.873,12800000.0
2007-02-16 02:45:00,82.871,82.873,82.865,82.865,11200000.0
2007-02-16 02:46:00,82.865,82.885,82.86,82.885,12800000.0
2007-02-16 02:47:00,82.892,82.892,82.878,82.887,12800000.0
2007-02-16 02:48:00,82.89,82.9,82.88,82.88,14400000.0
2007-02-16 02:49:00,82.88,82.888,82.868,82.888,17600000.0
2007-02-16 02:50:00,82.891,82.904,82.89,82.904,11200000.0
2007-02-16 02:51:00,82.912,82.912,82.891,82.9,11200000.0
2007-02-16 02:52:00,82.899,82.9,82.836,82.891,11200000.0
2007-02-16 02:53:00,82.902,82.919,82.899,82.917,11200000.0
2007-02-16 02:54:00,82.837,82.928,82.837,82.928,11200000.0
2007-02-16 02:55:00,82.899,82.915,82.899,82.915,11200000.0
2007-02-16 02:56:00,82.93,82.931,82.914,82.914,10000000.0
2007-02-16 02:57:00,82.913,82.916,82.901,82.916,11200000.0
2007-02-16 02:58:00,82.911,82.911,82.878,82.899,7400000.0
2007-02-16 02:59:00,82.902,82.916,82.9,82.916,11200000.0
2007-02-16 03:00:00,82.925,82.934,82.839,82.839,11200000.0
2007-02-16 03:01:00,82.924,82.924,82.907,82.911,11200000.0
2007-02-16 03:02:00,82.91,82.92,82.9,82.91,11200000.0
2007-02-16 03:03:00,82.9,82.9,82.9,82.9,11200000.0
2007-02-16 03:04:00,82.924,82.932,82.917,82.932,11200000.0
2007-02-16 03:05:00,82.935,82.936,82.927,82.932,16000000.0
2007-02-16 03:06:00,82.933,82.934,82.927,82.932,16000000.0
2007-02-16 03:07:00,82.92,82.92,82.89,82.9,11200000.0
2007-02-16 03:08:00,82.916,82.933,82.905,82.929,11200000.0
2007-02-16 03:09:00,82.89,82.89,82.89,82.89,11200000.0
2007-02-16 03:11:00,82.906,82.924,82.906,82.92,11200000.0
2007-02-16 03:12:00,82.915,82.918,82.896,82.896,17600000.0
2007-02-16 03:13:00,82.91,82.91,82.899,82.909,16000000.0
2007-02-16 03:14:00,82.907,82.907,82.896,82.905,11200000.0
2007-02-16 03:15:00,82.905,82.924,82.905,82.924,18000000.0
2007-02-16 03:16:00,82.916,82.923,82.91,82.91,14400000.0
2007-02-16 03:17:00,82.895,82.902,82.883,82.898,11200000.0
2007-02-16 03:18:00,82.907,82.934,82.907,82.934,12800000.0
2007-02-16 03:19:00,82.935,82.936,82.929,82.933,12800000.0
2007-02-16 03:20:00,82.936,82.936,82.923,82.926,12800000.0
2007-02-16 03:21:00,82.929,82.931,82.917,82.931,14400000.0
2007-02-16 03:22:00,82.938,82.95,82.936,82.936,11200000.0
2007-02-16 03:23:00,82.928,82.928,82.911,82.919,9600000.0
2007-02-16 03:25:00,82.923,82.924,82.915,82.915,17600000.0
2007-02-16 03:26:00,82.914,82.928,82.911,82.911,12800000.0
2007-02-16 03:27:00,82.92,82.924,82.912,82.921,14400000.0
2007-02-16 03:28:00,82.83,82.83,82.83,82.83,12800000.0
2007-02-16 03:29:00,82.909,82.914,82.894,82.894,12800000.0
2007-02-16 03:30:00,82.884,82.884,82.82,82.878,17600000.0
2007-02-16 03:31:00,82.88,82.893,82.877,82.88,12800000.0
2007-02-16 03:32:00,82.885,82.885,82.872,82.872,7400000.0
2007-02-16 03:33:00,82.866,82.87,82.865,82.865,11200000.0
2007-02-16 03:34:00,82.883,82.888,82.877,82.886,11200000.0
2007-02-16 03:35:00,82.889,82.891,82.879,82.879,17600000.0
2007-02-16 03:36:00,82.882,82.885,82.877,82.877,11200000.0
2007-02-16 03:37:00,82.863,82.875,82.863,82.872,17600000.0
2007-02-16 03:38:00,82.85,82.877,82.85,82.876,12800000.0
2007-02-16 03:39:00,82.88,82.894,82.83,82.894,14400000.0
2007-02-16 03:40:00,82.883,82.901,82.876,82.9,12800000.0
2007-02-16 03:41:00,82.91,82.92,82.91,82.913,10600000.0
2007-02-16 03:42:00,82.912,82.921,82.89,82.89,12800000.0
2007-02-16 03:43:00,82.895,82.92,82.888,82.92,11200000.0
2007-02-16 03:44:00,82.911,82.927,82.905,82.922,12800000.0
2007-02-16 03:45:00,82.84,82.84,82.84,82.84,11200000.0
2007-02-16 03:46:00,82.923,82.934,82.923,82.934,11200000.0
2007-02-16 03:47:00,82.934,82.934,82.921,82.931,11200000.0
2007-02-16 03:48:00,82.911,82.911,82.902,82.902,11200000.0
2007-02-16 03:49:00,82.91,82.927,82.91,82.927,16000000.0
2007-02-16 03:50:00,82.94,82.94,82.92,82.92,11200000.0
2007-02-16 03:51:00,82.915,82.915,82.896,82.905,8000000.0
2007-02-16 03:52:00,82.907,82.908,82.882,82.908,14400000.0
2007-02-16 03:53:00,82.905,82.924,82.905,82.924,9600000.0
2007-02-16 03:54:00,82.932,82.936,82.927,82.936,14400000.0
2007-02-16 03:55:00,82.93,82.937,82.92,82.933,14400000.0
2007-02-16 03:56:00,82.922,82.922,82.906,82.909,12800000.0
2007-02-16 03:57:00,82.912,82.925,82.912,82.925,12800000.0
2007-02-16 03:58:00,82.921,82.928,82.92,82.923,16400000.0
2007-02-16 03:59:00,82.84,82.84,82.82,82.82,14400000.0
2007-02-16 04:00:00,82.923,82.932,82.912,82.922,14400000.0
2007-02-16 04:01:00,82.926,82.927,82.912,82.918,11200000.0
2007-02-16 04:02:00,82.911,82.911,82.9,82.9,8000000.0
2007-02-16 04:04:00,82.902,82.911,82.902,82.91,12800000.0
2007-02-16 04:05:00,82.915,82.921,82.915,82.92,10600000.0
2007-02-16 04:06:00,82.921,82.927,82.919,82.923,14400000.0
2007-02-16 04:07:00,82.917,82.94,82.917,82.926,14400000.0
2007-02-16 04:08:00,82.918,82.919,82.914,82.916,11200000.0
2007-02-16 04:09:00,82.911,82.911,82.903,82.909,11600000.0
2007-02-16 04:10:00,82.84,82.86,82.84,82.86,12800000.0
2007-02-16 04:11:00,82.899,82.899,82.853,82.853,12800000.0
2007-02-16 04:12:00,82.859,82.859,82.85,82.856,14400000.0
2007-02-16 04:13:00,82.853,82.856,82.849,82.851,11200000.0
2007-02-16 04:14:00,82.853,82.865,82.853,82.855,11200000.0
2007-02-16 04:15:00,82.859,82.865,82.857,82.865,12800000.0
2007-02-16 04:16:00,82.861,82.861,82.851,82.851,11600000.0
2007-02-16 04:17:00,82.854,82.86,82.852,82.86,14400000.0
2007-02-16 04:18:00,82.864,82.864,82.851,82.855,12800000.0
2007-02-16 04:19:00,82.9,82.9,82.9,82.9,11200000.0
2007-02-16 04:20:00,82.845,82.845,82.75,82.84,11200000.0
2007-02-16 04:21:00,82.834,82.836,82.832,82.832,11200000.0
2007-02-16 04:22:00,82.826,82.844,82.822,82.84,16000000.0
2007-02-16 04:23:00,82.852,82.853,82.845,82.846,12800000.0
2007-02-16 04:24:00,82.854,82.854,82.846,82.848,12800000.0
2007-02-16 04:25:00,82.89,82.91,82.89,82.91,11200000.0
2007-02-16 04:26:00,82.9,82.91,82.9,82.91,11200000.0
2007-02-16 04:28:00,82.847,82.855,82.844,82.855,11200000.0
2007-02-16 04:29:00,82.93,82.93,82.91,82.91,12800000.0
2007-02-16 04:30:00,82.841,82.859,82.841,82.845,12800000.0
2007-02-16 04:31:00,82.848,82.858,82.843,82.855,12800000.0
2007-02-16 04:32:00,82.863,82.888,82.863,82.888,12800000.0
2007-02-16 04:33:00,82.892,82.892,82.878,82.884,16000000.0
2007-02-16 04:34:00,82.878,82.89,82.878,82.89,12800000.0
2007-02-16 04:35:00,82.882,82.889,82.874,82.874,12800000.0
2007-02-16 04:36:00,82.883,82.885,82.881,82.881,6400000.0
2007-02-16 04:37:00,82.888,82.889,82.882,82.882,12200000.0
2007-02-16 04:38:00,82.884,82.884,82.867,82.869,9600000.0
2007-02-16 04:39:00,82.94,82.94,82.94,82.94,11200000.0
2007-02-16 04:40:00,82.872,82.872,82.858,82.863,11200000.0
2007-02-16 04:41:00,82.865,82.871,82.854,82.869,11200000.0
2007-02-16 04:42:00,82.878,82.879,82.859,82.873,12800000.0
2007-02-16 04:43:00,82.875,82.879,82.87,82.879,12800000.0
2007-02-16 04:45:00,82.877,82.877,82.868,82.868,12800000.0
2007-02-16 04:46:00,82.93,82.94,82.93,82.93,6400000.0
2007-02-16 04:47:00,82.873,82.886,82.873,82.885,6400000.0
2007-02-16 04:48:00,82.882,82.882,82.864,82.864,12800000.0
2007-02-16 04:49:00,82.93,82.94,82.93,82.94,11200000.0
2007-02-16 04:50:00,82.877,82.877,82.867,82.874,11200000.0
2007-02-16 04:51:00,82.874,82.874,82.778,82.873,14400000.0
2007-02-16 04:52:00,82.88,82.881,82.864,82.864,11200000.0
2007-02-16 04:53:00,82.851,82.862,82.851,82.862,9600000.0
2007-02-16 04:54:00,82.858,82.863,82.858,82.863,12800000.0
2007-02-16 04:55:00,82.99,83.03,82.99,83.02,17600000.0
2007-02-16 04:56:00,82.865,82.872,82.854,82.872,17600000.0
2007-02-16 04:57:00,82.88,82.88,82.863,82.88,11200000.0
2007-02-16 04:58:00,82.88,82.88,82.841,82.841,8000000.0
2007-02-16 04:59:00,82.85,82.854,82.846,82.852,12800000.0
2007-02-16 05:00:00,82.824,82.843,82.824,82.842,11200000.0
2007-02-16 05:01:00,83.03,83.03,83.0,83.03,14400000.0
2007-02-16 05:02:00,82.852,82.86,82.848,82.849,14400000.0
2007-02-16 05:03:00,82.845,82.848,82.833,82.835,12800000.0
2007-02-16 05:04:00,82.836,82.839,82.831,82.839,8000000.0
2007-02-16 05:05:00,83.03,83.06,83.03,83.06,14400000.0
2007-02-16 05:06:00,83.07,83.07,83.07,83.07,14400000.0
2007-02-16 05:07:00,82.833,82.859,82.833,82.846,14400000.0
2007-02-16 05:08:00,82.844,82.856,82.836,82.842,11200000.0
2007-02-16 05:09:00,82.841,82.852,82.841,82.845,17600000.0
2007-02-16 05:10:00,82.861,82.862,82.834,82.862,12800000.0
2007-02-16 05:11:00,82.869,82.869,82.846,82.846,12200000.0
2007-02-16 05:12:00,82.856,82.863,82.855,82.855,12800000.0
2007-02-16 05:13:00,82.857,82.862,82.853,82.861,12800000.0
2007-02-16 05:14:00,83.03,83.03,83.0,83.02,16000000.0
2007-02-16 05:15:00,82.874,82.883,82.852,82.881,16000000.0
2007-02-16 05:16:00,82.875,82.875,82.807,82.866,16000000.0
2007-02-16 05:17:00,82.875,82.899,82.873,82.899,11200000.0
2007-02-16 05:18:00,82.897,82.909,82.885,82.909,8000000.0
2007-02-16 05:20:00,83.0,83.0,82.99,83.0,12800000.0
2007-02-16 05:21:00,82.99,83.0,82.99,83.0,12800000.0
2007-02-16 05:22:00,82.99,83.0,82.99,83.0,12800000.0
2007-02-16 05:23:00,82.901,82.901,82.891,82.892,12800000.0
2007-02-16 05:25:00,82.907,82.915,82.903,82.906,12800000.0
2007-02-16 05:26:00,82.901,82.912,82.899,82.912,12800000.0
2007-02-16 05:27:00,82.899,82.907,82.899,82.907,12800000.0
2007-02-16 05:28:00,83.04,83.04,83.03,83.03,11200000.0
2007-02-16 05:29:00,82.907,82.929,82.907,82.918,11200000.0
2007-02-16 05:30:00,82.92,82.929,82.91,82.918,16000000.0
2007-02-16 05:31:00,82.922,82.924,82.917,82.917,17000000.0
2007-02-16 05:32:00,82.902,82.916,82.897,82.916,12800000.0
2007-02-16 05:33:00,82.926,82.934,82.926,82.928,9600000.0
2007-02-16 05:34:00,82.935,82.94,82.935,82.94,16000000.0
2007-02-16 05:35:00,83.09,83.11,83.09,83.11,16000000.0
2007-02-16 05:36:00,82.937,82.937,82.901,82.901,16000000.0
2007-02-16 05:37:00,82.921,82.937,82.912,82.937,11200000.0
2007-02-16 05:38:00,82.945,82.951,82.934,82.943,16000000.0
2007-02-16 05:39:00,83.06,83.07,83.06,83.06,9600000.0
2007-02-16 05:40:00,82.931,82.937,82.931,82.937,9600000.0
2007-02-16 05:41:00,83.1,83.1,83.05,83.05,17000000.0
2007-02-16 05:42:00,83.06,83.09,83.05,83.09,17000000.0
2007-02-16 05:43:00,83.08,83.1,83.08,83.09,17000000.0
2007-02-16 05:44:00,83.08,83.09,83.08,83.09,17000000.0
2007-02-16 05:45:00,83.11,83.11,83.09,83.11,17000000.0
2007-02-16 05:46:00,82.938,82.938,82.918,82.93,17000000.0
2007-02-16 05:47:00,82.934,82.95,82.934,82.95,14400000.0
2007-02-16 05:48:00,82.944,82.947,82.927,82.934,9600000.0
2007-02-16 05:49:00,82.914,82.93,82.914,82.93,17600000.0
2007-02-16 05:50:00,82.937,82.937,82.912,82.912,11200000.0
2007-02-16 05:51:00,82.934,82.947,82.934,82.942,11200000.0
2007-02-16 05:52:00,82.947,82.952,82.934,82.952,12800000.0
2007-02-16 05:53:00,82.96,82.966,82.956,82.956,17600000.0
2007-02-16 05:54:00,82.963,82.975,82.963,82.965,9600000.0
2007-02-16 05:55:00,82.939,83.011,82.939,83.004,11200000.0
2007-02-16 05:56:00,83.06,83.06,83.02,83.03,12800000.0
2007-02-16 05:57:00,83.018,83.037,83.018,83.037,12800000.0
2007-02-16 05:58:00,83.043,83.061,82.967,83.053,12800000.0
2007-02-16 05:59:00,83.055,83.069,83.055,83.063,12800000.0
2007-02-16 06:00:00,83.052,83.052,83.042,83.047,8000000.0
2007-02-16 06:01:00,83.044,83.044,83.014,83.026,11200000.0
2007-02-16 06:02:00,83.028,83.028,82.999,82.999,12800000.0
2007-02-16 06:03:00,83.023,83.024,83.003,83.024,11200000.0
2007-02-16 06:04:00,83.04,83.05,83.03,83.05,14400000.0
2007-02-16 06:05:00,83.032,83.058,83.032,83.058,14400000.0
2007-02-16 06:06:00,83.056,83.069,83.056,83.065,12800000.0
2007-02-16 06:07:00,83.02,83.02,83.02,83.02,11200000.0
2007-02-16 06:08:00,83.063,83.08,83.063,83.08,11200000.0
2007-02-16 06:09:00,83.086,83.113,83.086,83.113,11200000.0
2007-02-16 06:10:00,83.125,83.134,83.038,83.125,11200000.0
2007-02-16 06:11:00,83.12,83.12,83.087,83.099,17600000.0
2007-02-16 06:12:00,83.078,83.078,83.057,83.057,11200000.0
2007-02-16 06:13:00,83.047,83.047,83.014,83.023,12800000.0
2007-02-16 06:14:00,83.023,83.026,83.009,83.016,12800000.0
2007-02-16 06:15:00,83.021,83.025,83.02,83.02,8000000.0
2007-02-16 06:16:00,83.017,83.024,83.017,83.019,8000000.0
2007-02-16 06:17:00,83.008,83.019,83.008,83.013,12800000.0
2007-02-16 06:18:00,83.017,83.021,83.015,83.02,12800000.0
2007-02-16 06:19:00,82.99,83.0,82.99,83.0,16000000.0
2007-02-16 06:20:00,83.019,83.025,83.016,83.016,16000000.0
2007-02-16 06:21:00,83.02,83.023,83.016,83.016,12800000.0
2007-02-16 06:22:00,83.004,83.014,82.999,83.014,12800000.0
2007-02-16 06:23:00,83.01,83.01,83.0,83.0,8000000.0
2007-02-16 06:24:00,83.018,83.026,83.012,83.026,8000000.0
2007-02-16 06:25:00,83.028,83.038,83.013,83.038,12800000.0
2007-02-16 06:26:00,83.042,83.042,83.023,83.025,12800000.0
2007-02-16 06:27:00,83.047,83.047,83.025,83.035,14400000.0
2007-02-16 06:28:00,83.027,83.044,83.027,83.044,8000000.0
2007-02-16 06:29:00,83.043,83.05,83.036,83.05,11200000.0
2007-02-16 06:30:00,82.97,82.97,82.97,82.97,14400000.0
2007-02-16 06:31:00,83.053,83.059,83.049,83.059,14400000.0
2007-02-16 06:32:00,82.99,83.0,82.99,83.0,17600000.0
2007-02-16 06:33:00,83.062,83.062,83.041,83.046,17600000.0
2007-02-16 06:34:00,83.021,83.084,83.021,83.084,12800000.0
2007-02-16 06:35:00,83.09,83.105,83.09,83.105,12800000.0
2007-02-16 06:36:00,83.115,83.115,83.103,83.103,14400000.0
2007-02-16 06:37:00,83.085,83.085,83.069,83.075,12800000.0
2007-02-16 06:38:00,83.063,83.077,83.061,83.062,16000000.0
2007-02-16 06:39:00,83.069,83.079,83.062,83.078,11200000.0
2007-02-16 06:40:00,83.077,83.106,83.075,83.106,9600000.0
2007-02-16 06:41:00,83.1,83.1,83.062,83.062,12800000.0
2007-02-16 06:42:00,83.065,83.079,83.057,83.061,17600000.0
2007-02-16 06:43:00,83.013,83.092,83.013,83.092,16000000.0
2007-02-16 06:44:00,82.97,82.97,82.97,82.97,17600000.0
2007-02-16 06:45:00,83.104,83.121,83.097,83.117,17600000.0
2007-02-16 06:46:00,83.117,83.117,83.11,83.11,12800000.0
2007-02-16 06:47:00,83.096,83.101,83.089,83.101,12800000.0
2007-02-16 06:48:00,83.103,83.121,83.102,83.117,17600000.0
2007-02-16 06:49:00,83.116,83.125,83.116,83.119,17600000.0
2007-02-16 06:50:00,83.105,83.12,83.099,83.099,14400000.0
2007-02-16 06:51:00,83.097,83.107,83.087,83.087,12800000.0
2007-02-16 06:52:00,83.065,83.078,83.065,83.071,12800000.0
2007-02-16 06:53:00,83.071,83.078,83.067,83.078,17600000.0
2007-02-16 06:54:00,83.069,83.082,83.044,83.044,14400000.0
2007-02-16 06:55:00,83.028,83.071,83.028,83.071,9600000.0
2007-02-16 06:56:00,83.064,83.066,83.06,83.06,11200000.0
2007-02-16 06:57:00,83.031,83.034,83.025,83.03,14400000.0
2007-02-16 06:58:00,83.029,83.037,83.008,83.008,12800000.0
2007-02-16 06:59:00,83.005,83.014,82.992,83.009,12800000.0
2007-02-16 07:00:00,83.003,83.01,82.998,83.01,16000000.0
2007-02-16 07:01:00,83.007,83.017,83.006,83.017,17600000.0
2007-02-16 07:02:00,83.004,83.008,82.998,83.007,12800000.0
2007-02-16 07:03:00,82.992,83.019,82.992,83.019,12800000.0
2007-02-16 07:04:00,83.033,83.042,83.032,83.042,12800000.0
2007-02-16 07:05:00,83.048,83.05,83.037,83.049,11200000.0
2007-02-16 07:06:00,83.045,83.045,83.031,83.034,12800000.0
2007-02-16 07:07:00,83.032,83.032,83.019,83.019,11200000.0
2007-02-16 07:08:00,83.026,83.035,83.025,83.028,16000000.0
2007-02-16 07:09:00,83.025,83.025,83.008,83.017,12800000.0
2007-02-16 07:10:00,82.96,82.97,82.96,82.96,12800000.0
2007-02-16 07:11:00,83.027,83.027,83.015,83.016,12800000.0
2007-02-16 07:12:00,83.001,83.009,83.001,83.009,11200000.0
2007-02-16 07:13:00,82.987,82.991,82.98,82.989,12800000.0
2007-02-16 07:14:00,82.992,83.009,82.992,82.995,11200000.0
2007-02-16 07:15:00,82.983,82.983,82.972,82.976,11200000.0
2007-02-16 07:16:00,82.976,82.994,82.976,82.994,11200000.0
2007-02-16 07:17:00,82.995,83.014,82.995,83.008,12800000.0
2007-02-16 07:18:00,83.014,83.014,83.001,83.001,17600000.0
2007-02-16 07:19:00,83.001,83.001,82.988,82.991,12800000.0
2007-02-16 07:20:00,83.006,83.009,82.997,83.004,12800000.0
2007-02-16 07:21:00,83.007,83.007,82.998,82.998,12800000.0
2007-02-16 07:22:00,82.996,83.002,82.988,83.002,17000000.0
2007-02-16 07:24:00,82.99,82.994,82.981,82.981,14400000.0
2007-02-16 07:25:00,82.971,82.974,82.958,82.974,16000000.0
2007-02-16 07:26:00,82.955,82.974,82.955,82.974,9600000.0
2007-02-16 07:28:00,82.963,82.966,82.962,82.964,14400000.0
2007-02-16 07:29:00,83.01,83.02,83.0,83.02,11200000.0
2007-02-16 07:30:00,82.965,82.969,82.962,82.969,11200000.0
2007-02-16 07:31:00,83.01,83.02,83.0,83.0,17000000.0
2007-02-16 07:32:00,82.973,82.977,82.968,82.975,17000000.0
2007-02-16 07:33:00,82.981,82.99,82.981,82.99,8000000.0
2007-02-16 07:34:00,82.988,82.988,82.97,82.97,12800000.0
2007-02-16 07:35:00,82.966,82.975,82.965,82.97,16000000.0
2007-02-16 07:36:00,83.01,83.02,83.0,83.0,11200000.0
2007-02-16 07:37:00,82.973,82.975,82.967,82.972,11200000.0
2007-02-16 07:38:00,82.97,82.972,82.968,82.968,12800000.0
2007-02-16 07:39:00,82.958,82.959,82.952,82.952,11200000.0
2007-02-16 07:40:00,83.01,83.02,83.01,83.02,12800000.0
2007-02-16 07:41:00,82.954,82.96,82.948,82.951,12800000.0
2007-02-16 07:42:00,82.955,82.955,82.947,82.955,13200000.0
2007-02-16 07:43:00,82.956,82.966,82.956,82.962,12800000.0
2007-02-16 07:44:00,82.968,82.968,82.958,82.966,11200000.0
2007-02-16 07:45:00,82.966,82.966,82.958,82.96,11200000.0
2007-02-16 07:46:00,82.957,82.961,82.954,82.961,11200000.0
2007-02-16 07:47:00,82.982,82.982,82.968,82.97,14400000.0
2007-02-16 07:48:00,82.982,82.982,82.97,82.97,14400000.0
2007-02-16 07:49:00,82.963,82.989,82.963,82.978,17600000.0
2007-02-16 07:50:00,82.969,82.969,82.966,82.966,8000000.0
2007-02-16 07:51:00,82.965,82.965,82.946,82.95,12800000.0
2007-02-16 07:52:00,82.938,82.949,82.936,82.94,17600000.0
2007-02-16 07:53:00,82.943,82.951,82.94,82.951,12200000.0
2007-02-16 07:54:00,82.958,82.973,82.958,82.973,11200000.0
2007-02-16 07:55:00,82.975,82.977,82.96,82.972,12800000.0
2007-02-16 07:56:00,82.969,82.976,82.966,82.971,16000000.0
2007-02-16 07:57:00,82.956,82.971,82.956,82.971,11600000.0
2007-02-16 07:58:00,82.981,83.006,82.979,83.006,11200000.0
2007-02-16 07:59:00,83.001,83.024,83.001,83.023,12800000.0
2007-02-16 08:00:00,83.019,83.022,83.012,83.012,16000000.0
2007-02-16 08:01:00,83.004,83.018,83.004,83.013,8000000.0
2007-02-16 08:02:00,83.014,83.022,83.014,83.022,4800000.0
2007-02-16 08:03:00,83.016,83.021,83.014,83.019,11200000.0
2007-02-16 08:04:00,83.017,83.017,82.972,82.975,17600000.0
2007-02-16 08:05:00,82.975,82.978,82.969,82.97,13800000.0
2007-02-16 08:06:00,82.982,82.994,82.982,82.985,10000000.0
2007-02-16 08:07:00,82.979,82.979,82.951,82.954,11200000.0
2007-02-16 08:08:00,82.949,82.958,82.949,82.958,17600000.0
2007-02-16 08:09:00,82.99,83.02,82.99,83.0,11200000.0
2007-02-16 08:10:00,82.99,83.02,82.99,83.02,11200000.0
2007-02-16 08:11:00,82.957,82.961,82.948,82.954,11200000.0
2007-02-16 08:12:00,83.04,83.05,82.98,82.98,11200000.0
2007-02-16 08:13:00,82.964,82.969,82.96,82.96,11200000.0
2007-02-16 08:14:00,82.963,82.963,82.95,82.95,12800000.0
2007-02-16 08:15:00,82.963,82.98,82.955,82.957,16000000.0
2007-02-16 08:16:00,82.973,82.99,82.972,82.99,11200000.0
2007-02-16 08:17:00,82.999,82.999,82.984,82.986,12800000.0
2007-02-16 08:18:00,82.971,82.991,82.967,82.991,12800000.0
2007-02-16 08:19:00,82.994,83.003,82.993,83.0,14400000.0
2007-02-16 08:20:00,82.99,83.0,82.982,82.996,16000000.0
2007-02-16 08:21:00,83.03,83.05,83.02,83.02,11200000.0
2007-02-16 08:22:00,82.991,82.994,82.988,82.99,11200000.0
2007-02-16 08:23:00,82.99,82.991,82.984,82.989,11200000.0
2007-02-16 08:24:00,82.994,82.994,82.988,82.988,9600000.0
2007-02-16 08:25:00,83.0,83.005,82.999,82.999,12800000.0
2007-02-16 08:26:00,83.04,83.06,83.03,83.05,12200000.0
2007-02-16 08:27:00,82.97,82.99,82.97,82.987,12200000.0
2007-02-16 08:28:00,82.997,83.011,82.976,83.011,11200000.0
2007-02-16 08:29:00,83.016,83.024,83.008,83.024,14800000.0
2007-02-16 08:30:00,83.019,83.019,82.981,82.981,11200000.0
2007-02-16 08:31:00,82.97,83.0,82.97,83.0,12800000.0
2007-02-16 08:32:00,83.004,83.004,82.996,82.997,11200000.0
2007-02-16 08:33:00,82.998,83.01,82.985,82.985,10600000.0
2007-02-16 08:34:00,83.0,83.005,82.998,83.001,9600000.0
2007-02-16 08:35:00,83.006,83.015,83.0,83.008,17600000.0
2007-02-16 08:36:00,83.01,83.015,82.99,82.99,17600000.0
2007-02-16 08:37:00,82.988,82.988,82.976,82.98,11200000.0
2007-02-16 08:38:00,82.978,83.01,82.978,83.01,11200000.0
2007-02-16 08:39:00,83.001,83.019,83.001,83.015,16000000.0
2007-02-16 08:40:00,83.018,83.023,83.017,83.02,16000000.0
2007-02-16 08:41:00,83.018,83.018,83.004,83.018,17600000.0
2007-02-16 08:42:00,83.011,83.012,82.997,83.001,12800000.0
2007-02-16 08:43:00,82.984,83.004,82.984,83.004,12800000.0
2007-02-16 08:44:00,82.96,82.96,82.96,82.96,15400000.0
2007-02-16 08:45:00,82.994,83.003,82.993,82.993,15400000.0
2007-02-16 08:46:00,82.99,82.996,82.984,82.984,11200000.0
2007-02-16 08:47:00,82.987,82.993,82.977,82.993,11200000.0
2007-02-16 08:48:00,83.0,83.0,82.991,82.991,12800000.0
2007-02-16 08:49:00,82.99,82.99,82.973,82.974,17600000.0
2007-02-16 08:50:00,82.972,82.974,82.961,82.968,12800000.0
2007-02-16 08:51:00,82.971,83.01,82.971,83.01,17600000.0
2007-02-16 08:52:00,83.012,83.012,82.997,83.007,11200000.0
2007-02-16 08:53:00,83.021,83.023,83.007,83.007,16000000.0
2007-02-16 08:54:00,83.009,83.033,83.009,83.033,12800000.0
2007-02-16 08:55:00,83.035,83.043,83.018,83.018,16000000.0
2007-02-16 08:56:00,83.035,83.042,83.033,83.033,11200000.0
2007-02-16 08:57:00,83.018,83.03,83.017,83.026,11200000.0
2007-02-16 08:58:00,83.02,83.06,83.02,83.05,12800000.0
2007-02-16 08:59:00,83.041,83.041,83.023,83.023,12800000.0
2007-02-16 09:00:00,83.04,83.06,83.01,83.01,11200000.0
2007-02-16 09:01:00,83.015,83.015,82.984,82.984,11200000.0
2007-02-16 09:02:00,82.984,82.995,82.98,82.988,11200000.0
2007-02-16 09:03:00,82.984,82.986,82.965,82.978,16000000.0
2007-02-16 09:04:00,82.964,82.977,82.964,82.977,11200000.0
2007-02-16 09:05:00,82.974,82.985,82.973,82.985,11200000.0
2007-02-16 09:06:00,82.983,82.999,82.983,82.996,12800000.0
2007-02-16 09:07:00,83.009,83.009,82.99,83.007,12800000.0
2007-02-16 09:08:00,83.005,83.008,82.998,83.008,12800000.0
2007-02-16 09:09:00,83.01,83.016,83.0,83.016,17600000.0
2007-02-16 09:10:00,82.95,82.95,82.94,82.95,12800000.0
2007-02-16 09:11:00,83.03,83.047,83.03,83.042,12800000.0
2007-02-16 09:12:00,83.038,83.038,83.004,83.004,12800000.0
2007-02-16 09:13:00,82.992,83.002,82.992,82.993,11200000.0
2007-02-16 09:14:00,83.001,83.001,82.991,82.991,11200000.0
2007-02-16 09:15:00,82.99,82.997,82.981,82.984,11200000.0
2007-02-16 09:16:00,82.992,83.015,82.992,83.01,12800000.0
2007-02-16 09:17:00,83.024,83.028,83.012,83.024,11200000.0
2007-02-16 09:18:00,83.022,83.038,83.022,83.033,14400000.0
2007-02-16 09:19:00,83.031,83.032,83.015,83.016,12800000.0
2007-02-16 09:20:00,83.029,83.03,83.022,83.03,16000000.0
2007-02-16 09:21:00,83.044,83.047,83.037,83.037,11200000.0
2007-02-16 09:22:00,83.032,83.032,82.997,83.002,17600000.0
2007-02-16 09:23:00,82.988,83.01,82.988,83.01,12800000.0
2007-02-16 09:24:00,82.922,83.023,82.922,83.023,11200000.0
2007-02-16 09:25:00,83.016,83.029,83.002,83.029,12800000.0
2007-02-16 09:26:00,83.026,83.059,83.026,83.059,11200000.0
2007-02-16 09:27:00,83.062,83.066,83.062,83.064,11200000.0
2007-02-16 09:28:00,83.051,83.054,83.047,83.05,12800000.0
2007-02-16 09:29:00,83.031,83.031,83.0,83.0,11200000.0
2007-02-16 09:30:00,82.965,82.983,82.963,82.983,12800000.0
2007-02-16 09:31:00,83.003,83.003,82.98,82.98,12800000.0
2007-02-16 09:32:00,82.984,82.999,82.968,82.968,14400000.0
2007-02-16 09:33:00,82.946,82.947,82.939,82.941,12800000.0
2007-02-16 09:34:00,82.93,82.933,82.926,82.927,11200000.0
2007-02-16 09:35:00,82.942,82.948,82.94,82.944,12800000.0
2007-02-16 09:36:00,82.936,82.941,82.933,82.935,9600000.0
2007-02-16 09:37:00,82.932,82.938,82.876,82.929,16000000.0
2007-02-16 09:38:00,82.93,82.937,82.925,82.931,11200000.0
2007-02-16 09:39:00,82.929,82.929,82.916,82.927,12800000.0
2007-02-16 09:40:00,82.93,82.93,82.894,82.907,14400000.0
2007-02-16 09:41:00,82.904,82.908,82.901,82.908,11200000.0
2007-02-16 09:42:00,82.911,82.916,82.899,82.907,16000000.0
2007-02-16 09:43:00,82.935,82.952,82.935,82.949,12800000.0
2007-02-16 09:44:00,82.955,82.961,82.946,82.946,12800000.0
2007-02-16 09:45:00,82.956,82.961,82.952,82.956,12800000.0
2007-02-16 09:46:00,82.959,82.965,82.951,82.961,11200000.0
2007-02-16 09:47:00,82.97,82.983,82.965,82.983,12800000.0
2007-02-16 09:48:00,82.981,82.984,82.972,82.98,11200000.0
2007-02-16 09:49:00,82.986,82.994,82.983,82.991,12800000.0
2007-02-16 09:50:00,82.995,83.0,82.985,83.0,16000000.0
2007-02-16 09:51:00,82.99,83.003,82.984,83.003,16000000.0
2007-02-16 09:52:00,83.0,83.024,83.0,83.024,14400000.0
2007-02-16 09:53:00,83.011,83.036,83.011,83.03,12800000.0
2007-02-16 09:54:00,83.042,83.043,83.036,83.038,17600000.0
2007-02-16 09:55:00,83.039,83.05,83.039,83.041,11200000.0
2007-02-16 09:56:00,83.045,83.045,83.023,83.023,14400000.0
2007-02-16 09:57:00,83.028,83.045,83.028,83.045,17600000.0
2007-02-16 09:58:00,83.05,83.069,82.952,83.069,17600000.0
2007-02-16 09:59:00,83.061,83.066,83.05,83.061,17600000.0
2007-02-16 10:00:00,83.061,83.061,83.029,83.029,11200000.0
2007-02-16 10:01:00,83.013,83.019,82.977,82.977,12800000.0
2007-02-16 10:02:00,82.969,82.984,82.96,82.984,16000000.0
2007-02-16 10:03:00,82.971,82.979,82.966,82.978,11200000.0
2007-02-16 10:04:00,82.979,82.985,82.979,82.985,7400000.0
2007-02-16 10:05:00,83.0,83.001,82.98,82.98,14400000.0
2007-02-16 10:06:00,82.999,83.013,82.999,82.999,16000000.0
2007-02-16 10:07:00,82.984,82.99,82.956,82.968,12800000.0
2007-02-16 10:08:00,82.951,82.959,82.94,82.947,11200000.0
2007-02-16 10:09:00,82.955,82.955,82.939,82.951,12800000.0
2007-02-16 10:10:00,82.955,82.958,82.945,82.95,17600000.0
2007-02-16 10:11:00,82.939,82.948,82.934,82.938,11200000.0
2007-02-16 10:12:00,82.942,82.949,82.927,82.949,12800000.0
2007-02-16 10:13:00,82.949,82.956,82.947,82.951,12800000.0
2007-02-16 10:14:00,82.947,82.949,82.944,82.944,11200000.0
2007-02-16 10:15:00,82.951,82.958,82.951,82.953,12800000.0
2007-02-16 10:16:00,82.963,82.97,82.95,82.95,12800000.0
2007-02-16 10:17:00,82.95,82.95,82.936,82.936,11200000.0
2007-02-16 10:18:00,82.945,82.955,82.936,82.951,11200000.0
2007-02-16 10:19:00,82.948,82.949,82.942,82.949,11200000.0
2007-02-16 10:20:00,82.957,82.976,82.955,82.97,17600000.0
2007-02-16 10:21:00,82.949,82.975,82.949,82.953,16000000.0
2007-02-16 10:22:00,82.956,82.961,82.951,82.951,11200000.0
2007-02-16 10:23:00,82.959,82.97,82.956,82.97,11200000.0
2007-02-16 10:24:00,82.969,82.984,82.969,82.976,12800000.0
2007-02-16 10:25:00,82.982,82.982,82.966,82.979,10600000.0
2007-02-16 10:26:00,82.986,82.992,82.975,82.975,9600000.0
2007-02-16 10:27:00,82.974,82.974,82.962,82.967,11200000.0
2007-02-16 10:28:00,82.952,82.953,82.94,82.949,12800000.0
2007-02-16 10:29:00,82.941,82.949,82.931,82.931,11200000.0
2007-02-16 10:30:00,82.931,82.941,82.931,82.941,8000000.0
2007-02-16 10:31:00,82.947,82.949,82.935,82.949,12800000.0
2007-02-16 10:32:00,82.947,82.956,82.945,82.955,17600000.0
2007-02-16 10:33:00,82.925,82.925,82.887,82.887,11200000.0
2007-02-16 10:34:00,82.898,82.915,82.898,82.913,11200000.0
2007-02-16 10:35:00,82.925,82.926,82.916,82.92,11200000.0
2007-02-16 10:36:00,82.908,82.908,82.893,82.905,11200000.0
2007-02-16 10:37:00,82.924,82.924,82.836,82.873,11200000.0
2007-02-16 10:38:00,82.872,82.894,82.871,82.894,12800000.0
2007-02-16 10:39:00,82.906,82.911,82.904,82.909,11200000.0
2007-02-16 10:40:00,82.906,82.909,82.892,82.903,16000000.0
2007-02-16 10:41:00,82.908,82.91,82.901,82.906,12800000.0
2007-02-16 10:42:00,82.904,82.904,82.885,82.897,10600000.0
2007-02-16 10:43:00,82.896,82.897,82.877,82.886,11200000.0
2007-02-16 10:44:00,82.887,82.908,82.887,82.908,12800000.0
2007-02-16 10:45:00,82.897,82.906,82.897,82.904,12800000.0
2007-02-16 10:46:00,82.903,82.944,82.903,82.944,12800000.0
2007-02-16 10:47:00,82.94,82.952,82.919,82.952,12800000.0
2007-02-16 10:48:00,82.953,82.957,82.938,82.957,12800000.0
2007-02-16 10:49:00,82.946,82.968,82.946,82.968,11200000.0
2007-02-16 10:50:00,82.978,82.978,82.939,82.939,16000000.0
2007-02-16 10:51:00,82.953,82.966,82.953,82.961,17600000.0
2007-02-16 10:52:00,82.96,82.96,82.944,82.944,11200000.0
2007-02-16 10:53:00,82.958,82.958,82.935,82.942,11200000.0
2007-02-16 10:54:00,82.957,82.96,82.949,82.954,17600000.0
2007-02-16 10:55:00,82.938,82.984,82.938,82.98,11200000.0
2007-02-16 10:56:00,82.983,82.983,82.964,82.973,17600000.0
2007-02-16 10:57:00,82.971,82.98,82.966,82.966,16000000.0
2007-02-16 10:58:00,82.963,82.979,82.884,82.975,12800000.0
2007-02-16 10:59:00,82.982,82.986,82.967,82.967,11200000.0
2007-02-16 11:00:00,82.969,82.976,82.969,82.971,12800000.0
2007-02-16 11:01:00,82.982,82.988,82.982,82.982,12800000.0
2007-02-16 11:02:00,82.993,83.009,82.993,83.009,16000000.0
2007-02-16 11:03:00,83.02,83.036,83.019,83.031,12200000.0
2007-02-16 11:04:00,83.04,83.04,83.031,83.038,14400000.0
2007-02-16 11:05:00,83.045,83.049,83.034,83.045,17600000.0
2007-02-16 11:06:00,83.023,83.032,83.016,83.032,17600000.0
2007-02-16 11:07:00,83.027,83.027,83.004,83.005,17600000.0
2007-02-16 11:08:00,82.935,83.012,82.935,82.984,11200000.0
2007-02-16 11:09:00,82.982,82.994,82.98,82.994,17000000.0
2007-02-16 11:10:00,82.99,83.0,82.99,83.0,11200000.0
2007-02-16 11:11:00,82.996,82.996,82.98,82.994,11200000.0
2007-02-16 11:12:00,82.986,82.986,82.973,82.973,17600000.0
2007-02-16 11:13:00,82.985,82.996,82.975,82.993,14400000.0
2007-02-16 11:14:00,83.007,83.008,83.002,83.003,11200000.0
2007-02-16 11:15:00,83.003,83.004,82.987,82.996,11200000.0
2007-02-16 11:16:00,82.988,82.993,82.988,82.991,12200000.0
2007-02-16 11:17:00,83.006,83.014,83.0,83.012,11200000.0
2007-02-16 11:18:00,83.019,83.019,83.004,83.012,12800000.0
2007-02-16 11:19:00,83.004,83.005,82.988,82.988,17600000.0
2007-02-16 11:20:00,82.995,83.013,82.991,83.013,12800000.0
2007-02-16 11:21:00,83.01,83.014,83.004,83.014,14400000.0
2007-02-16 11:22:00,83.028,83.029,83.013,83.029,12800000.0
2007-02-16 11:23:00,83.038,83.039,83.022,83.022,11200000.0
2007-02-16 11:24:00,83.014,83.014,82.988,82.993,12800000.0
2007-02-16 11:25:00,82.975,82.98,82.958,82.968,17600000.0
2007-02-16 11:26:00,82.984,82.996,82.982,82.996,14400000.0
2007-02-16 11:27:00,82.98,82.982,82.966,82.975,10600000.0
2007-02-16 11:28:00,82.972,82.973,82.959,82.959,14400000.0
2007-02-16 11:29:00,82.938,82.938,82.926,82.926,14400000.0
2007-02-16 11:30:00,82.924,82.934,82.886,82.886,14400000.0
2007-02-16 11:31:00,82.879,82.889,82.877,82.889,11200000.0
2007-02-16 11:32:00,82.896,82.911,82.894,82.911,17600000.0
2007-02-16 11:33:00,82.902,82.915,82.902,82.907,12800000.0
2007-02-16 11:34:00,82.926,82.932,82.921,82.921,12800000.0
2007-02-16 11:35:00,82.927,82.935,82.927,82.927,11200000.0
2007-02-16 11:36:00,82.95,82.96,82.95,82.95,11200000.0
2007-02-16 11:37:00,82.939,82.939,82.922,82.922,11200000.0
2007-02-16 11:38:00,82.919,82.926,82.919,82.924,11200000.0
2007-02-16 11:39:00,82.927,82.929,82.911,82.924,11200000.0
2007-02-16 11:40:00,82.914,82.934,82.914,82.934,11200000.0
2007-02-16 11:41:00,82.945,82.953,82.941,82.943,16000000.0
2007-02-16 11:42:00,82.94,82.946,82.923,82.929,17600000.0
2007-02-16 11:43:00,82.934,82.937,82.919,82.937,11200000.0
2007-02-16 11:45:00,82.939,82.955,82.939,82.955,14400000.0
2007-02-16 11:46:00,82.967,82.991,82.967,82.991,11200000.0
2007-02-16 11:47:00,83.006,83.006,82.987,83.003,17600000.0
2007-02-16 11:48:00,83.001,83.007,82.988,83.007,11200000.0
2007-02-16 11:49:00,82.992,83.008,82.989,82.995,12800000.0
2007-02-16 11:50:00,82.998,83.014,82.998,83.014,12800000.0
2007-02-16 11:51:00,83.026,83.035,83.026,83.032,11200000.0
2007-02-16 11:52:00,83.032,83.032,83.01,83.02,11200000.0
2007-02-16 11:53:00,83.018,83.018,83.003,83.003,16000000.0
2007-02-16 11:54:00,83.001,83.008,82.996,83.008,14400000.0
2007-02-16 11:55:00,83.013,83.017,82.951,83.012,11200000.0
2007-02-16 11:56:00,83.013,83.021,83.013,83.02,11600000.0
2007-02-16 11:57:00,83.029,83.038,83.026,83.038,12800000.0
2007-02-16 11:58:00,83.042,83.042,83.031,83.031,11200000.0
2007-02-16 11:59:00,83.029,83.029,82.977,82.977,11200000.0
2007-02-16 12:00:00,82.97,82.97,82.963,82.963,11200000.0
2007-02-16 12:01:00,82.979,82.986,82.976,82.976,11200000.0
2007-02-16 12:02:00,82.979,82.994,82.979,82.992,14400000.0
2007-02-16 12:03:00,82.989,83.005,82.988,83.003,11200000.0
2007-02-16 12:04:00,83.018,83.02,83.0,83.02,17600000.0
2007-02-16 12:05:00,83.027,83.027,83.011,83.011,17600000.0
2007-02-16 12:06:00,83.024,83.035,83.024,83.025,12200000.0
2007-02-16 12:07:00,83.026,83.028,83.019,83.024,11200000.0
2007-02-16 12:08:00,83.029,83.031,83.02,83.024,11200000.0
2007-02-16 12:09:00,83.024,83.031,83.018,83.018,14400000.0
2007-02-16 12:10:00,83.001,83.013,82.997,83.003,11600000.0
2007-02-16 12:11:00,83.016,83.02,83.012,83.012,12800000.0
2007-02-16 12:12:00,83.016,83.025,83.015,83.025,11200000.0
2007-02-16 12:13:00,83.016,83.021,83.01,83.015,11600000.0
2007-02-16 12:14:00,83.027,83.027,83.019,83.027,12800000.0
2007-02-16 12:15:00,82.9,82.91,82.88,82.88,12800000.0
2007-02-16 12:16:00,83.014,83.032,83.014,83.025,12800000.0
2007-02-16 12:17:00,82.88,82.88,82.87,82.87,12800000.0
2007-02-16 12:18:00,82.9,82.9,82.87,82.89,12800000.0
2007-02-16 12:19:00,83.02,83.02,83.002,83.011,12800000.0
2007-02-16 12:20:00,83.003,83.003,82.985,82.988,14400000.0
2007-02-16 12:21:00,82.989,82.996,82.986,82.989,11200000.0
2007-02-16 12:22:00,82.986,82.994,82.982,82.982,16000000.0
2007-02-16 12:23:00,82.89,82.89,82.87,82.88,12800000.0
2007-02-16 12:24:00,82.977,82.98,82.969,82.973,12800000.0
2007-02-16 12:25:00,82.979,82.998,82.979,82.998,11200000.0
2007-02-16 12:26:00,82.982,82.995,82.975,82.995,11200000.0
2007-02-16 12:27:00,82.997,82.997,82.978,82.978,11200000.0
2007-02-16 12:28:00,82.973,82.989,82.969,82.989,12800000.0
2007-02-16 12:29:00,82.987,82.987,82.965,82.967,17600000.0
2007-02-16 12:30:00,82.966,82.967,82.959,82.963,17600000.0
2007-02-16 12:31:00,82.955,82.961,82.95,82.961,12800000.0
2007-02-16 12:32:00,82.952,82.961,82.946,82.949,12800000.0
2007-02-16 12:33:00,82.959,82.963,82.952,82.96,14400000.0
2007-02-16 12:34:00,82.91,82.91,82.9,82.9,11200000.0
2007-02-16 12:35:00,82.949,82.967,82.949,82.967,11200000.0
2007-02-16 12:36:00,82.963,82.967,82.96,82.967,11200000.0
2007-02-16 12:37:00,82.957,82.958,82.933,82.939,11200000.0
2007-02-16 12:38:00,82.86,82.86,82.84,82.85,16000000.0
2007-02-16 12:39:00,82.946,82.96,82.946,82.954,16000000.0
2007-02-16 12:40:00,82.949,82.957,82.93,82.93,16400000.0
2007-02-16 12:41:00,82.93,82.934,82.92,82.92,12800000.0
2007-02-16 12:42:00,82.914,82.923,82.914,82.923,14400000.0
2007-02-16 12:43:00,82.931,82.933,82.923,82.93,12800000.0
2007-02-16 12:44:00,82.922,82.942,82.918,82.942,17600000.0
2007-02-16 12:45:00,82.944,82.946,82.932,82.946,16000000.0
2007-02-16 12:46:00,82.941,82.941,82.932,82.933,12800000.0
2007-02-16 12:47:00,82.83,82.83,82.81,82.82,12800000.0
2007-02-16 12:48:00,82.933,82.946,82.929,82.946,12800000.0
2007-02-16 12:49:00,82.959,82.959,82.951,82.954,14800000.0
2007-02-16 12:50:00,82.947,82.948,82.939,82.942,14400000.0
2007-02-16 12:51:00,82.942,82.942,82.927,82.927,11200000.0
2007-02-16 12:52:00,82.934,82.937,82.928,82.937,11200000.0
2007-02-16 12:53:00,82.93,82.94,82.93,82.931,11200000.0
2007-02-16 12:54:00,82.938,82.944,82.933,82.938,12800000.0
2007-02-16 12:55:00,82.937,82.943,82.937,82.94,16000000.0
2007-02-16 12:56:00,82.941,82.941,82.932,82.935,10600000.0
2007-02-16 12:57:00,82.921,82.944,82.921,82.944,11200000.0
2007-02-16 12:58:00,82.956,82.964,82.945,82.964,17600000.0
2007-02-16 12:59:00,82.961,82.98,82.961,82.973,16000000.0
2007-02-16 13:00:00,82.977,82.98,82.97,82.98,12800000.0
2007-02-16 13:01:00,82.973,82.98,82.97,82.97,14400000.0
2007-02-16 13:02:00,82.969,82.972,82.954,82.961,12800000.0
2007-02-16 13:03:00,82.976,82.984,82.966,82.978,16000000.0
2007-02-16 13:04:00,82.952,82.953,82.934,82.934,11200000.0
2007-02-16 13:05:00,82.898,82.902,82.881,82.886,12800000.0
2007-02-16 13:06:00,82.891,82.892,82.793,82.887,14400000.0
2007-02-16 13:07:00,82.881,82.895,82.876,82.876,13800000.0
2007-02-16 13:08:00,82.899,82.9,82.887,82.897,17600000.0
2007-02-16 13:09:00,82.886,82.886,82.861,82.869,12800000.0
2007-02-16 13:10:00,82.872,82.88,82.857,82.88,16000000.0
2007-02-16 13:11:00,82.871,82.878,82.869,82.878,11200000.0
2007-02-16 13:12:00,82.877,82.878,82.849,82.849,12800000.0
2007-02-16 13:13:00,82.847,82.872,82.847,82.865,17600000.0
2007-02-16 13:14:00,82.87,82.888,82.87,82.871,12800000.0
2007-02-16 13:15:00,82.874,82.876,82.866,82.876,12800000.0
2007-02-16 13:16:00,82.859,82.871,82.858,82.865,17600000.0
2007-02-16 13:17:00,82.9,82.92,82.89,82.89,16000000.0
2007-02-16 13:18:00,82.9,82.91,82.87,82.91,16000000.0
2007-02-16 13:19:00,82.865,82.877,82.863,82.875,16000000.0
2007-02-16 13:20:00,82.875,82.875,82.846,82.846,9600000.0
2007-02-16 13:21:00,82.868,82.879,82.865,82.879,11200000.0
2007-02-16 13:22:00,82.92,82.92,82.91,82.92,12800000.0
2007-02-16 13:23:00,82.868,82.868,82.856,82.856,12800000.0
2007-02-16 13:24:00,82.878,82.879,82.82,82.879,8000000.0
2007-02-16 13:25:00,82.871,82.871,82.843,82.843,17600000.0
2007-02-16 13:26:00,82.852,82.872,82.852,82.872,17600000.0
2007-02-16 13:27:00,82.873,82.877,82.865,82.866,12800000.0
2007-02-16 13:28:00,82.87,82.882,82.777,82.881,16000000.0
2007-02-16 13:29:00,82.88,82.886,82.873,82.873,11200000.0
2007-02-16 13:30:00,82.878,82.889,82.878,82.886,12800000.0
2007-02-16 13:31:00,82.886,82.892,82.886,82.889,11200000.0
2007-02-16 13:32:00,82.867,82.873,82.862,82.873,11200000.0
2007-02-16 13:33:00,82.866,82.874,82.866,82.871,19200000.0
2007-02-16 13:34:00,82.891,82.897,82.882,82.897,14400000.0
2007-02-16 13:35:00,82.885,82.885,82.869,82.869,36800000.0
2007-02-16 13:36:00,82.866,82.866,82.861,82.865,17600000.0
2007-02-16 13:37:00,82.87,82.887,82.87,82.883,14400000.0
2007-02-16 13:38:00,82.867,82.867,82.848,82.858,33600000.0
2007-02-16 13:39:00,82.859,82.876,82.859,82.876,14400000.0
2007-02-16 13:40:00,82.858,82.876,82.858,82.87,40400000.0
2007-02-16 13:41:00,82.866,82.886,82.866,82.882,16000000.0
2007-02-16 13:42:00,82.875,82.884,82.875,82.881,11200000.0
2007-02-16 13:43:00,82.883,82.883,82.872,82.875,27200000.0
2007-02-16 13:44:00,82.87,82.875,82.861,82.862,33600000.0
2007-02-16 13:45:00,82.864,82.87,82.859,82.862,20800000.0
2007-02-16 13:46:00,82.865,82.865,82.855,82.859,24000000.0
2007-02-16 13:47:00,82.846,82.846,82.83,82.83,12200000.0
2007-02-16 13:48:00,82.94,82.94,82.93,82.93,17600000.0
2007-02-16 13:49:00,82.832,82.841,82.832,82.835,17600000.0
2007-02-16 13:50:00,82.831,82.831,82.814,82.814,11200000.0
2007-02-16 13:51:00,82.818,82.89,82.818,82.89,24000000.0
2007-02-16 13:52:00,82.881,82.881,82.848,82.848,12800000.0
2007-02-16 13:53:00,82.84,82.855,82.839,82.855,17600000.0
2007-02-16 13:54:00,82.94,82.96,82.89,82.9,14400000.0
2007-02-16 13:55:00,82.857,82.864,82.852,82.864,14400000.0
2007-02-16 13:56:00,82.89,82.896,82.871,82.871,14400000.0
2007-02-16 13:57:00,82.873,82.874,82.865,82.869,28800000.0
2007-02-16 13:58:00,82.869,82.881,82.869,82.879,14400000.0
2007-02-16 13:59:00,82.88,82.88,82.87,82.87,48000000.0
2007-02-16 14:00:00,82.874,82.876,82.863,82.863,48000000.0
2007-02-16 14:01:00,82.88,82.88,82.86,82.86,14400000.0
2007-02-16 14:02:00,82.867,82.872,82.863,82.863,14400000.0
2007-02-16 14:03:00,82.867,82.885,82.867,82.885,14400000.0
2007-02-16 14:04:00,82.882,82.886,82.863,82.886,11200000.0
2007-02-16 14:05:00,82.912,82.936,82.912,82.936,24000000.0
2007-02-16 14:06:00,82.943,82.952,82.939,82.944,36800000.0
2007-02-16 14:07:00,82.943,82.955,82.937,82.955,40000000.0
2007-02-16 14:08:00,82.955,82.961,82.939,82.939,16000000.0
2007-02-16 14:09:00,82.956,82.968,82.954,82.961,33600000.0
2007-02-16 14:10:00,82.957,82.959,82.951,82.953,33600000.0
2007-02-16 14:11:00,82.94,82.94,82.911,82.915,14400000.0
2007-02-16 14:12:00,82.897,82.903,82.893,82.893,27200000.0
2007-02-16 14:13:00,82.913,82.919,82.91,82.912,14400000.0
2007-02-16 14:14:00,82.921,82.921,82.916,82.917,12800000.0
2007-02-16 14:15:00,82.923,82.927,82.912,82.912,28800000.0
2007-02-16 14:16:00,82.934,82.944,82.934,82.935,25600000.0
2007-02-16 14:17:00,82.927,82.933,82.922,82.93,12800000.0
2007-02-16 14:18:00,82.92,82.92,82.903,82.907,16000000.0
2007-02-16 14:19:00,82.918,82.921,82.912,82.912,12800000.0
2007-02-16 14:20:00,82.909,82.935,82.909,82.935,25600000.0
2007-02-16 14:21:00,82.938,82.938,82.919,82.929,28800000.0
2007-02-16 14:22:00,82.923,82.934,82.914,82.919,11200000.0
2007-02-16 14:23:00,82.917,82.936,82.917,82.924,48000000.0
2007-02-16 14:24:00,82.925,82.93,82.918,82.918,12800000.0
2007-02-16 14:25:00,82.908,82.919,82.908,82.914,12800000.0
2007-02-16 14:26:00,82.915,82.919,82.911,82.914,12800000.0
2007-02-16 14:27:00,82.909,82.913,82.905,82.913,17000000.0
2007-02-16 14:28:00,82.939,82.954,82.934,82.953,11200000.0
2007-02-16 14:29:00,82.96,82.974,82.958,82.974,36200000.0
2007-02-16 14:30:00,82.976,82.982,82.972,82.982,22400000.0
2007-02-16 14:31:00,82.972,82.982,82.972,82.973,20800000.0
2007-02-16 14:32:00,82.966,82.981,82.963,82.981,8000000.0
2007-02-16 14:33:00,82.993,82.996,82.987,82.995,24000000.0
2007-02-16 14:34:00,82.999,82.999,82.987,82.991,12200000.0
2007-02-16 14:35:00,82.988,82.991,82.985,82.991,14400000.0
2007-02-16 14:36:00,82.991,82.991,82.98,82.98,11200000.0
2007-02-16 14:37:00,82.985,82.99,82.98,82.988,11200000.0
2007-02-16 14:38:00,82.985,82.987,82.975,82.975,55400000.0
2007-02-16 14:39:00,82.982,82.988,82.975,82.98,12200000.0
2007-02-16 14:40:00,82.975,82.992,82.972,82.986,14400000.0
2007-02-16 14:41:00,82.93,82.94,82.9,82.9,25600000.0
2007-02-16 14:42:00,82.91,82.95,82.89,82.9,25600000.0
2007-02-16 14:43:00,82.995,82.999,82.993,82.996,25600000.0
2007-02-16 14:44:00,83.0,83.0,82.993,82.993,12800000.0
2007-02-16 14:45:00,82.976,82.976,82.939,82.953,11200000.0
2007-02-16 14:46:00,82.957,82.976,82.957,82.976,10600000.0
2007-02-16 14:47:00,82.974,82.979,82.968,82.971,16000000.0
2007-02-16 14:48:00,82.963,82.963,82.939,82.939,18600000.0
2007-02-16 14:49:00,82.936,82.936,82.928,82.934,32000000.0
2007-02-16 14:50:00,82.934,82.947,82.934,82.946,28800000.0
2007-02-16 14:51:00,82.94,82.946,82.94,82.946,32000000.0
2007-02-16 14:52:00,82.944,82.946,82.941,82.945,12800000.0
2007-02-16 14:53:00,83.04,83.05,83.01,83.05,12800000.0
2007-02-16 14:54:00,82.93,82.939,82.923,82.923,12800000.0
2007-02-16 14:55:00,82.909,82.917,82.907,82.917,16000000.0
2007-02-16 14:56:00,82.903,82.918,82.903,82.909,12800000.0
2007-02-16 14:57:00,82.911,82.911,82.9,82.9,12800000.0
2007-02-16 14:58:00,82.91,82.91,82.889,82.899,17600000.0
2007-02-16 14:59:00,82.89,82.89,82.861,82.861,16000000.0
2007-02-16 15:00:00,82.855,82.873,82.855,82.871,14400000.0
2007-02-16 15:01:00,82.869,82.879,82.868,82.868,12800000.0
2007-02-16 15:02:00,82.876,82.876,82.857,82.86,27200000.0
2007-02-16 15:03:00,82.849,82.868,82.849,82.865,12800000.0
2007-02-16 15:04:00,82.855,82.855,82.844,82.848,11200000.0
2007-02-16 15:05:00,82.843,82.843,82.834,82.843,11200000.0
2007-02-16 15:06:00,82.846,82.853,82.846,82.846,11200000.0
2007-02-16 15:07:00,82.862,82.862,82.853,82.856,25600000.0
2007-02-16 15:08:00,82.859,82.859,82.856,82.856,3200000.0
2007-02-16 15:09:00,82.849,82.86,82.846,82.846,16000000.0
2007-02-16 15:10:00,82.849,82.874,82.849,82.874,12800000.0
2007-02-16 15:11:00,82.863,82.884,82.863,82.884,32000000.0
2007-02-16 15:12:00,82.874,82.894,82.874,82.886,12800000.0
2007-02-16 15:13:00,82.88,82.883,82.872,82.872,44200000.0
2007-02-16 15:14:00,82.869,82.869,82.864,82.864,35200000.0
2007-02-16 15:15:00,82.867,82.883,82.867,82.883,22400000.0
2007-02-16 15:16:00,82.887,82.898,82.878,82.898,36800000.0
2007-02-16 15:17:00,82.901,82.91,82.899,82.905,22400000.0
2007-02-16 15:18:00,82.907,82.907,82.9,82.902,22400000.0
2007-02-16 15:19:00,82.899,82.907,82.899,82.902,16000000.0
2007-02-16 15:20:00,82.896,82.905,82.893,82.905,24000000.0
2007-02-16 15:21:00,82.917,82.941,82.917,82.934,14400000.0
2007-02-16 15:22:00,82.945,82.946,82.936,82.939,12800000.0
2007-02-16 15:23:00,82.935,82.935,82.927,82.927,48000000.0
2007-02-16 15:24:00,82.937,82.946,82.935,82.943,25600000.0
2007-02-16 15:25:00,82.933,82.939,82.924,82.924,27200000.0
2007-02-16 15:26:00,82.949,82.949,82.921,82.924,40000000.0
2007-02-16 15:27:00,82.92,82.92,82.895,82.895,28800000.0
2007-02-16 15:28:00,82.893,82.9,82.887,82.898,70400000.0
2007-02-16 15:29:00,82.904,82.91,82.82,82.909,46400000.0
2007-02-16 15:30:00,82.791,82.879,82.755,82.775,114600000.0
2007-02-16 15:31:00,82.849,82.88,82.849,82.878,60800000.0
2007-02-16 15:32:00,82.879,82.897,82.879,82.897,30400000.0
2007-02-16 15:33:00,82.879,82.897,82.879,82.897,30400000.0
2007-02-16 15:34:00,82.905,82.905,82.888,82.888,21800000.0
2007-02-16 15:35:00,82.886,82.889,82.877,82.886,33600000.0
2007-02-16 15:36:00,82.896,82.896,82.886,82.894,32000000.0
2007-02-16 15:37:00,82.91,82.924,82.907,82.924,30400000.0
2007-02-16 15:38:00,82.924,82.924,82.902,82.907,59200000.0
2007-02-16 15:39:00,82.903,82.907,82.895,82.902,36800000.0
2007-02-16 15:40:00,82.905,82.939,82.905,82.939,35200000.0
2007-02-16 15:41:00,82.943,82.943,82.907,82.908,26000000.0
2007-02-16 15:42:00,82.907,82.931,82.907,82.931,43200000.0
2007-02-16 15:43:00,82.913,82.935,82.907,82.935,27200000.0
2007-02-16 15:44:00,82.935,82.968,82.928,82.968,12800000.0
2007-02-16 15:45:00,82.992,83.018,82.992,83.002,16000000.0
2007-02-16 15:46:00,82.987,82.994,82.987,82.991,14400000.0
2007-02-16 15:47:00,83.015,83.016,83.006,83.016,30400000.0
2007-02-16 15:48:00,83.006,83.011,82.986,82.986,27200000.0
2007-02-16 15:49:00,82.982,82.996,82.982,82.994,11200000.0
2007-02-16 15:50:00,83.005,83.023,83.005,83.023,11200000.0
2007-02-16 15:51:00,83.008,83.02,83.008,83.014,12200000.0
2007-02-16 15:52:00,83.024,83.029,83.016,83.029,20800000.0
2007-02-16 15:53:00,83.051,83.055,83.036,83.055,24000000.0
2007-02-16 15:54:00,83.064,83.065,83.054,83.056,28800000.0
2007-02-16 15:55:00,83.047,83.07,83.046,83.07,24000000.0
2007-02-16 15:56:00,83.06,83.06,83.04,83.04,51200000.0
2007-02-16 15:57:00,83.023,83.043,83.021,83.043,12800000.0
2007-02-16 15:58:00,83.067,83.094,83.067,83.092,19200000.0
2007-02-16 15:59:00,83.079,83.087,83.075,83.087,36800000.0
2007-02-16 16:00:00,83.081,83.089,83.08,83.086,51200000.0
2007-02-16 16:01:00,83.09,83.099,83.083,83.09,41600000.0
2007-02-16 16:02:00,83.086,83.095,83.086,83.088,11200000.0
2007-02-16 16:03:00,83.081,83.081,83.063,83.066,63400000.0
2007-02-16 16:04:00,83.065,83.074,83.065,83.066,44200000.0
2007-02-16 16:05:00,83.059,83.069,83.057,83.066,47800000.0
2007-02-16 16:06:00,83.073,83.085,83.052,83.064,35200000.0
2007-02-16 16:07:00,83.062,83.062,83.038,83.038,32000000.0
2007-02-16 16:08:00,83.045,83.078,83.045,83.078,44800000.0
2007-02-16 16:09:00,83.073,83.073,83.059,83.071,44800000.0
2007-02-16 16:10:00,83.074,83.074,83.049,83.049,41000000.0
2007-02-16 16:11:00,83.052,83.067,83.045,83.067,14400000.0
2007-02-16 16:12:00,83.084,83.084,83.076,83.08,56000000.0
2007-02-16 16:13:00,83.091,83.093,83.079,83.092,11200000.0
2007-02-16 16:14:00,83.104,83.16,83.104,83.16,49000000.0
2007-02-16 16:15:00,83.166,83.167,83.145,83.147,59200000.0
2007-02-16 16:16:00,83.139,83.142,83.129,83.134,17600000.0
2007-02-16 16:17:00,83.139,83.145,83.138,83.141,37800000.0
2007-02-16 16:18:00,83.138,83.147,83.138,83.144,11600000.0
2007-02-16 16:19:00,83.131,83.138,83.13,83.131,22400000.0
2007-02-16 16:20:00,83.123,83.123,83.109,83.109,10600000.0
2007-02-16 16:21:00,83.114,83.127,83.114,83.127,27200000.0
2007-02-16 16:22:00,83.122,83.127,83.11,83.113,41000000.0
2007-02-16 16:23:00,83.11,83.114,83.101,83.109,42600000.0
2007-02-16 16:24:00,83.137,83.145,83.127,83.141,17600000.0
2007-02-16 16:25:00,83.145,83.179,83.145,83.164,33600000.0
2007-02-16 16:26:00,83.176,83.176,83.157,83.157,17600000.0
2007-02-16 16:27:00,83.163,83.178,83.163,83.178,35200000.0
2007-02-16 16:28:00,83.175,83.179,83.167,83.174,27200000.0
2007-02-16 16:29:00,83.173,83.173,83.165,83.168,11200000.0
2007-02-16 16:30:00,83.165,83.165,83.113,83.113,11200000.0
2007-02-16 16:31:00,83.131,83.134,83.121,83.121,41600000.0
2007-02-16 16:32:00,83.132,83.134,83.126,83.133,12800000.0
2007-02-16 16:33:00,83.133,83.143,83.132,83.141,27200000.0
2007-02-16 16:34:00,83.153,83.161,83.15,83.159,35200000.0
2007-02-16 16:35:00,83.159,83.164,83.155,83.163,52800000.0
2007-02-16 16:36:00,83.167,83.192,83.167,83.192,51200000.0
2007-02-16 16:37:00,83.2,83.2,83.187,83.198,42000000.0
2007-02-16 16:38:00,83.197,83.197,83.177,83.177,39400000.0
2007-02-16 16:39:00,83.169,83.169,83.149,83.161,35200000.0
2007-02-16 16:40:00,83.161,83.165,83.153,83.161,56000000.0
2007-02-16 16:41:00,83.156,83.163,83.149,83.153,73600000.0
2007-02-16 16:42:00,83.149,83.151,83.139,83.139,54800000.0
2007-02-16 16:43:00,83.143,83.15,83.139,83.14,17600000.0
2007-02-16 16:44:00,83.153,83.159,83.149,83.159,11200000.0
2007-02-16 16:45:00,83.163,83.181,83.161,83.181,57600000.0
2007-02-16 16:46:00,83.183,83.198,83.183,83.191,11200000.0
2007-02-16 16:47:00,83.203,83.205,83.19,83.203,70400000.0
2007-02-16 16:48:00,83.189,83.202,83.189,83.2,52800000.0
2007-02-16 16:49:00,83.198,83.198,83.185,83.185,36800000.0
2007-02-16 16:50:00,83.182,83.183,83.172,83.176,76000000.0
2007-02-16 16:51:00,83.19,83.19,83.169,83.169,32000000.0
2007-02-16 16:52:00,83.145,83.154,83.145,83.148,45800000.0
2007-02-16 16:53:00,83.132,83.135,83.11,83.11,30400000.0
2007-02-16 16:54:00,83.129,83.145,83.121,83.145,11200000.0
2007-02-16 16:55:00,83.145,83.158,83.145,83.15,27200000.0
2007-02-16 16:56:00,83.144,83.145,83.133,83.138,36800000.0
2007-02-16 16:57:00,83.121,83.121,83.086,83.101,19200000.0
2007-02-16 16:58:00,83.082,83.082,83.044,83.049,12800000.0
2007-02-16 16:59:00,83.045,83.058,83.036,83.036,51200000.0
2007-02-16 17:00:00,83.046,83.077,83.046,83.077,49000000.0
2007-02-16 17:01:00,83.108,83.127,83.088,83.088,39400000.0
2007-02-16 17:02:00,83.107,83.116,83.099,83.099,33600000.0
2007-02-16 17:03:00,83.069,83.069,83.039,83.039,44800000.0
2007-02-16 17:04:00,83.048,83.064,83.047,83.062,41600000.0
2007-02-16 17:05:00,83.074,83.104,83.074,83.102,54400000.0
2007-02-16 17:06:00,83.102,83.105,83.093,83.093,59200000.0
2007-02-16 17:07:00,83.088,83.088,83.072,83.079,35200000.0
2007-02-16 17:08:00,83.087,83.124,83.087,83.123,68600000.0
2007-02-16 17:09:00,83.131,83.143,83.119,83.142,59200000.0
2007-02-16 17:10:00,83.138,83.145,83.137,83.139,25000000.0
2007-02-16 17:11:00,83.129,83.151,83.129,83.151,38400000.0
2007-02-16 17:12:00,83.148,83.161,83.145,83.161,25600000.0
2007-02-16 17:13:00,83.153,83.16,83.153,83.157,28800000.0
2007-02-16 17:14:00,83.158,83.166,83.157,83.166,22400000.0
2007-02-16 17:15:00,83.165,83.17,83.159,83.17,19200000.0
2007-02-16 17:16:00,83.171,83.171,83.152,83.163,17600000.0
2007-02-16 17:17:00,83.175,83.183,83.174,83.176,38400000.0
2007-02-16 17:18:00,83.176,83.182,83.171,83.181,57600000.0
2007-02-16 17:19:00,83.159,83.159,83.137,83.144,23400000.0
2007-02-16 17:20:00,83.145,83.151,83.143,83.143,16000000.0
2007-02-16 17:21:00,83.142,83.142,83.133,83.141,28800000.0
2007-02-16 17:22:00,83.143,83.162,83.143,83.162,19200000.0
2007-02-16 17:23:00,83.168,83.168,83.145,83.145,11200000.0
2007-02-16 17:24:00,83.138,83.138,83.114,83.117,12800000.0
2007-02-16 17:25:00,83.125,83.13,83.12,83.13,17000000.0
2007-02-16 17:26:00,83.134,83.166,83.134,83.166,12800000.0
2007-02-16 17:27:00,83.164,83.182,83.164,83.164,46400000.0
2007-02-16 17:28:00,83.151,83.152,83.143,83.151,12800000.0
2007-02-16 17:29:00,83.154,83.163,83.149,83.158,27200000.0
2007-02-16 17:30:00,83.141,83.156,83.141,83.156,17600000.0
2007-02-16 17:31:00,83.152,83.16,83.149,83.156,88000000.0
2007-02-16 17:32:00,83.151,83.157,83.124,83.124,52800000.0
2007-02-16 17:33:00,83.122,83.122,83.116,83.117,36800000.0
2007-02-16 17:34:00,83.1,83.107,83.098,83.099,64000000.0
2007-02-16 17:35:00,83.092,83.092,83.081,83.083,43200000.0
2007-02-16 17:36:00,83.075,83.075,83.057,83.057,33600000.0
2007-02-16 17:37:00,83.057,83.069,83.055,83.055,16000000.0
2007-02-16 17:38:00,83.052,83.052,83.036,83.039,35200000.0
2007-02-16 17:39:00,83.043,83.058,83.042,83.058,16000000.0
2007-02-16 17:40:00,83.061,83.067,83.059,83.063,74600000.0
2007-02-16 17:41:00,83.064,83.064,83.042,83.042,12800000.0
2007-02-16 17:42:00,83.056,83.061,83.05,83.05,12800000.0
2007-02-16 17:43:00,83.044,83.048,83.029,83.048,17000000.0
2007-02-16 17:44:00,83.064,83.064,83.053,83.056,29800000.0
2007-02-16 17:46:00,83.071,83.079,83.068,83.068,41600000.0
2007-02-16 17:47:00,83.073,83.084,83.073,83.084,57600000.0
2007-02-16 17:48:00,83.078,83.078,83.064,83.071,57600000.0
2007-02-16 17:49:00,83.05,83.05,83.035,83.043,45800000.0
2007-02-16 17:50:00,83.039,83.05,83.039,83.05,8000000.0
2007-02-16 17:51:00,83.051,83.058,83.049,83.055,49600000.0
2007-02-16 17:52:00,83.048,83.062,83.047,83.062,43200000.0
2007-02-16 17:53:00,83.065,83.073,83.064,83.069,33600000.0
2007-02-16 17:54:00,83.071,83.077,83.065,83.071,38400000.0
2007-02-16 17:55:00,83.13,83.13,83.13,83.13,44800000.0
2007-02-16 17:56:00,83.071,83.103,83.071,83.103,44800000.0
2007-02-16 17:57:00,83.106,83.114,83.091,83.091,36800000.0
2007-02-16 17:58:00,83.092,83.092,83.078,83.081,17600000.0
2007-02-16 17:59:00,83.074,83.074,83.018,83.018,62400000.0
2007-02-16 18:00:00,83.031,83.046,83.031,83.041,50600000.0
2007-02-16 18:01:00,83.058,83.068,83.058,83.061,32000000.0
2007-02-16 18:02:00,83.058,83.066,83.055,83.066,24000000.0
2007-02-16 18:03:00,83.067,83.067,83.055,83.058,37200000.0
2007-02-16 18:04:00,83.09,83.1,83.09,83.1,12800000.0
2007-02-16 18:05:00,83.045,83.045,83.034,83.045,12800000.0
2007-02-16 18:06:00,83.036,83.044,83.033,83.043,30400000.0
2007-02-16 18:07:00,83.039,83.039,83.03,83.035,11200000.0
2007-02-16 18:08:00,83.03,83.035,83.008,83.008,84800000.0
2007-02-16 18:09:00,82.975,82.992,82.975,82.988,33600000.0
2007-02-16 18:10:00,82.998,83.004,82.983,82.989,16000000.0
2007-02-16 18:11:00,82.992,83.007,82.992,83.006,12800000.0
2007-02-16 18:12:00,83.0,83.0,82.991,82.996,12800000.0
2007-02-16 18:13:00,83.004,83.008,83.003,83.007,27200000.0
2007-02-16 18:14:00,83.006,83.015,83.006,83.011,19200000.0
2007-02-16 18:15:00,83.008,83.008,82.998,83.005,30400000.0
2007-02-16 18:16:00,83.004,83.014,83.0,83.014,56000000.0
2007-02-16 18:17:00,83.005,83.012,83.003,83.007,43200000.0
2007-02-16 18:18:00,83.007,83.013,83.004,83.004,30400000.0
2007-02-16 18:19:00,83.011,83.011,82.991,82.996,46400000.0
2007-02-16 18:20:00,83.016,83.036,83.016,83.036,43200000.0
2007-02-16 18:21:00,83.13,83.16,83.13,83.16,33600000.0
2007-02-16 18:22:00,83.033,83.037,83.031,83.035,33600000.0
2007-02-16 18:23:00,83.038,83.038,83.025,83.031,46400000.0
2007-02-16 18:24:00,83.035,83.044,83.029,83.044,52800000.0
2007-02-16 18:25:00,83.045,83.053,83.037,83.049,33600000.0
2007-02-16 18:26:00,83.031,83.047,83.031,83.039,12800000.0
2007-02-16 18:27:00,83.044,83.044,83.035,83.04,33600000.0
2007-02-16 18:28:00,83.05,83.059,83.05,83.059,12800000.0
2007-02-16 18:29:00,83.074,83.084,83.068,83.084,25600000.0
2007-02-16 18:30:00,83.092,83.092,83.073,83.092,37200000.0
2007-02-16 18:31:00,83.094,83.094,83.074,83.074,11200000.0
2007-02-16 18:32:00,83.071,83.091,83.067,83.091,70400000.0
2007-02-16 18:33:00,83.09,83.09,83.07,83.07,32000000.0
2007-02-16 18:34:00,83.07,83.094,83.07,83.092,19200000.0
2007-02-16 18:35:00,83.074,83.079,83.063,83.063,42600000.0
2007-02-16 18:36:00,83.064,83.064,83.06,83.06,3200000.0
2007-02-16 18:37:00,83.059,83.072,83.059,83.072,36800000.0
2007-02-16 18:38:00,83.056,83.07,83.052,83.055,49600000.0
2007-02-16 18:39:00,83.052,83.052,83.038,83.045,76800000.0
2007-02-16 18:40:00,83.044,83.057,83.041,83.048,66000000.0
2007-02-16 18:41:00,83.047,83.058,83.044,83.055,72400000.0
2007-02-16 18:42:00,83.13,83.13,83.12,83.12,30400000.0
2007-02-16 18:43:00,83.1,83.12,83.1,83.12,30400000.0
2007-02-16 18:44:00,83.074,83.083,83.074,83.08,30400000.0
2007-02-16 18:45:00,83.078,83.085,83.065,83.085,12800000.0
2007-02-16 18:46:00,83.086,83.088,83.074,83.079,12800000.0
2007-02-16 18:47:00,83.072,83.086,83.072,83.081,14400000.0
2007-02-16 18:48:00,83.082,83.089,83.081,83.086,28800000.0
2007-02-16 18:49:00,83.082,83.082,83.059,83.075,24000000.0
2007-02-16 18:50:00,83.113,83.16,83.113,83.119,46800000.0
2007-02-16 18:51:00,83.142,83.147,83.132,83.147,12800000.0
2007-02-16 18:52:00,83.149,83.171,83.149,83.168,19200000.0
2007-02-16 18:53:00,83.153,83.155,83.137,83.137,30400000.0
2007-02-16 18:54:00,83.133,83.141,83.131,83.141,19200000.0
2007-02-16 18:55:00,83.1,83.12,83.1,83.12,16000000.0
2007-02-16 18:56:00,83.134,83.139,83.126,83.126,16000000.0
2007-02-16 18:57:00,83.124,83.127,83.119,83.127,19200000.0
2007-02-16 18:58:00,83.127,83.131,83.113,83.131,32000000.0
2007-02-16 18:59:00,83.12,83.12,83.114,83.12,31400000.0
2007-02-16 19:00:00,83.121,83.129,83.12,83.125,14800000.0
2007-02-16 19:01:00,83.127,83.127,83.109,83.109,11200000.0
2007-02-16 19:02:00,83.107,83.117,83.107,83.111,43200000.0
2007-02-16 19:03:00,83.111,83.111,83.096,83.104,13800000.0
2007-02-16 19:05:00,83.106,83.111,83.103,83.107,17600000.0
2007-02-16 19:06:00,83.103,83.107,83.088,83.091,56000000.0
2007-02-16 19:07:00,83.097,83.106,83.097,83.097,35200000.0
2007-02-16 19:08:00,83.108,83.122,83.108,83.12,22400000.0
2007-02-16 19:09:00,83.12,83.129,83.12,83.12,12800000.0
2007-02-16 19:10:00,83.125,83.134,83.125,83.134,17600000.0
2007-02-16 19:11:00,83.145,83.145,83.136,83.136,17600000.0
2007-02-16 19:12:00,83.136,83.142,83.136,83.142,24000000.0
2007-02-16 19:13:00,83.137,83.141,83.126,83.134,16000000.0
2007-02-16 19:14:00,83.145,83.145,83.133,83.145,12800000.0
2007-02-16 19:15:00,83.157,83.165,83.152,83.155,16000000.0
2007-02-16 19:16:00,83.168,83.173,83.153,83.165,12800000.0
2007-02-16 19:17:00,83.164,83.173,83.164,83.166,14400000.0
2007-02-16 19:18:00,83.173,83.175,83.159,83.159,32000000.0
2007-02-16 19:19:00,83.155,83.157,83.147,83.148,11200000.0
2007-02-16 19:20:00,83.143,83.143,83.128,83.134,14400000.0
2007-02-16 19:21:00,83.128,83.137,83.128,83.135,17600000.0
2007-02-16 19:22:00,83.155,83.155,83.143,83.149,13800000.0
2007-02-16 19:23:00,83.145,83.145,83.13,83.137,16000000.0
2007-02-16 19:24:00,83.12,83.12,83.12,83.12,41000000.0
2007-02-16 19:25:00,83.11,83.11,83.11,83.11,41000000.0
2007-02-16 19:26:00,83.136,83.14,83.133,83.135,41000000.0
2007-02-16 19:29:00,83.135,83.146,83.135,83.137,12800000.0
2007-02-16 19:31:00,83.147,83.151,83.144,83.149,11200000.0
2007-02-16 19:33:00,83.13,83.13,83.1,83.1,17600000.0
2007-02-16 19:34:00,83.12,83.13,83.12,83.13,17600000.0
2007-02-16 19:35:00,83.146,83.148,83.136,83.14,17600000.0
2007-02-16 19:37:00,83.128,83.147,83.128,83.147,11200000.0
2007-02-16 19:38:00,83.145,83.146,83.137,83.137,11200000.0
2007-02-16 19:39:00,83.132,83.148,83.131,83.148,12800000.0
2007-02-16 19:40:00,83.136,83.151,83.136,83.138,11200000.0
2007-02-16 19:41:00,83.14,83.15,83.14,83.15,11200000.0
2007-02-16 19:42:00,83.125,83.133,83.125,83.127,11200000.0
2007-02-16 19:43:00,83.132,83.135,83.125,83.135,11200000.0
2007-02-16 19:45:00,83.133,83.14,83.125,83.14,16000000.0
2007-02-16 19:46:00,83.134,83.141,83.134,83.135,8000000.0
2007-02-16 19:47:00,83.128,83.128,83.118,83.12,9600000.0
2007-02-16 19:49:00,83.14,83.14,83.13,83.14,12800000.0
2007-02-16 19:51:00,83.13,83.138,83.128,83.137,12800000.0
2007-02-16 19:52:00,83.128,83.145,83.123,83.139,16000000.0
2007-02-16 19:53:00,83.146,83.146,83.139,83.142,10600000.0
2007-02-16 19:54:00,83.125,83.133,83.122,83.122,12800000.0
2007-02-16 19:55:00,83.127,83.127,83.117,83.118,11200000.0
2007-02-16 19:56:00,83.121,83.127,83.11,83.113,16000000.0
2007-02-16 19:58:00,83.109,83.112,83.106,83.108,11200000.0
2007-02-16 19:59:00,83.101,83.101,83.093,83.093,6400000.0
2007-02-16 20:00:00,83.106,83.112,83.103,83.11,17600000.0
2007-02-16 20:01:00,83.104,83.104,83.091,83.091,12800000.0
2007-02-16 20:02:00,83.094,83.107,83.094,83.096,17600000.0
2007-02-16 20:03:00,83.102,83.11,83.1,83.11,16000000.0
2007-02-16 20:04:00,83.103,83.114,83.103,83.113,30400000.0
2007-02-16 20:06:00,83.116,83.122,83.116,83.116,11200000.0
2007-02-16 20:07:00,83.12,83.12,83.105,83.105,17000000.0
2007-02-16 20:08:00,83.16,83.16,83.14,83.14,11200000.0
2007-02-16 20:09:00,83.102,83.114,83.102,83.114,11200000.0
2007-02-16 20:10:00,83.108,83.127,83.108,83.121,14400000.0
2007-02-16 20:12:00,83.113,83.127,83.113,83.125,11200000.0
2007-02-16 20:13:00,83.122,83.125,83.117,83.119,11200000.0
2007-02-16 20:14:00,83.114,83.123,83.051,83.123,14400000.0
2007-02-16 20:15:00,83.112,83.118,83.103,83.114,11200000.0
2007-02-16 20:16:00,83.16,83.17,83.16,83.17,19200000.0
2007-02-16 20:17:00,83.16,83.16,83.16,83.16,19200000.0
2007-02-16 20:18:00,83.15,83.15,83.15,83.15,19200000.0
2007-02-16 20:19:00,83.16,83.17,83.15,83.16,19200000.0
2007-02-16 20:20:00,83.12,83.122,83.111,83.117,19200000.0
2007-02-16 20:21:00,83.15,83.15,83.15,83.15,14400000.0
2007-02-16 20:22:00,83.087,83.098,83.086,83.095,14400000.0
2007-02-16 20:23:00,83.16,83.16,83.15,83.15,16000000.0
2007-02-16 20:24:00,83.1,83.12,83.1,83.12,16000000.0
2007-02-16 20:25:00,83.14,83.14,83.12,83.12,16000000.0
2007-02-16 20:26:00,83.13,83.14,83.12,83.14,16000000.0
2007-02-16 20:27:00,83.127,83.127,83.115,83.115,16000000.0
2007-02-16 20:29:00,83.116,83.126,83.101,83.101,12800000.0
2007-02-16 20:30:00,83.16,83.18,83.16,83.18,11200000.0
2007-02-16 20:31:00,83.094,83.099,83.091,83.095,11200000.0
2007-02-16 20:32:00,83.18,83.18,83.18,83.18,12800000.0
2007-02-16 20:33:00,83.102,83.136,83.102,83.136,12800000.0
2007-02-16 20:34:00,83.125,83.125,83.103,83.103,11200000.0
2007-02-16 20:35:00,83.104,83.111,83.103,83.111,11200000.0
2007-02-16 20:36:00,83.21,83.22,83.19,83.2,8000000.0
2007-02-16 20:37:00,83.111,83.115,83.104,83.115,8000000.0
2007-02-16 20:38:00,83.2,83.22,83.2,83.21,14400000.0
2007-02-16 20:39:00,83.22,83.22,83.22,83.22,14400000.0
2007-02-16 20:42:00,83.2,83.2,83.19,83.2,14400000.0
2007-02-16 20:43:00,83.139,83.144,83.134,83.134,14400000.0
2007-02-16 20:44:00,83.2,83.21,83.2,83.2,12800000.0
2007-02-16 20:45:00,83.146,83.146,83.137,83.14,12800000.0
2007-02-16 20:46:00,83.137,83.137,83.122,83.122,14400000.0
2007-02-16 20:47:00,83.137,83.143,83.132,83.143,12800000.0
2007-02-16 20:49:00,83.145,83.148,83.137,83.137,8000000.0
2007-02-16 20:50:00,83.144,83.151,83.141,83.151,14400000.0
2007-02-16 20:51:00,83.15,83.162,83.15,83.16,28800000.0
2007-02-16 20:52:00,83.154,83.154,83.138,83.138,11200000.0
2007-02-16 20:53:00,83.2,83.2,83.2,83.2,13800000.0
2007-02-16 20:54:00,83.14,83.14,83.129,83.129,13800000.0
2007-02-16 20:55:00,83.125,83.131,83.114,83.131,11200000.0
2007-02-16 20:56:00,83.131,83.131,83.123,83.124,8000000.0
2007-02-16 20:57:00,83.122,83.142,83.122,83.142,12800000.0
2007-02-16 20:58:00,83.153,83.157,83.148,83.157,11200000.0
2007-02-16 21:00:00,83.16,83.18,83.16,83.18,11200000.0
2007-02-16 21:01:00,83.153,83.161,83.149,83.154,11200000.0
2007-02-16 21:02:00,83.156,83.156,83.146,83.146,16000000.0
2007-02-16 21:03:00,83.15,83.16,83.15,83.16,12800000.0
2007-02-16 21:04:00,83.17,83.18,83.16,83.16,12800000.0
2007-02-16 21:05:00,83.18,83.19,83.18,83.19,12800000.0
2007-02-16 21:06:00,83.143,83.157,83.143,83.149,12800000.0
2007-02-16 21:07:00,83.19,83.19,83.17,83.17,8000000.0
2007-02-16 21:08:00,83.18,83.19,83.18,83.18,8000000.0
2007-02-16 21:09:00,83.141,83.156,83.136,83.143,8000000.0
2007-02-16 21:10:00,83.17,83.17,83.169,83.169,3200000.0
2007-02-16 21:11:00,83.161,83.161,83.144,83.146,12800000.0
2007-02-16 21:12:00,83.144,83.155,83.144,83.155,11600000.0
2007-02-16 21:13:00,83.155,83.155,83.132,83.144,16000000.0
2007-02-16 21:14:00,83.138,83.147,83.125,83.147,12800000.0
2007-02-16 21:15:00,83.157,83.167,83.157,83.159,14400000.0
2007-02-16 21:16:00,83.161,83.166,83.158,83.158,9600000.0
2007-02-16 21:17:00,83.158,83.175,83.158,83.175,12200000.0
2007-02-16 21:18:00,83.179,83.179,83.087,83.174,13200000.0
2007-02-16 21:19:00,83.169,83.169,83.155,83.155,17600000.0
2007-02-16 21:20:00,83.136,83.159,83.136,83.15,14800000.0
2007-02-16 21:21:00,83.144,83.146,83.14,83.14,11200000.0
2007-02-16 21:22:00,83.137,83.138,83.122,83.138,12800000.0
2007-02-16 21:23:00,83.133,83.145,83.133,83.145,11200000.0
2007-02-16 21:24:00,83.144,83.152,83.138,83.138,11200000.0
2007-02-16 21:25:00,83.143,83.157,83.141,83.141,11600000.0
2007-02-16 21:26:00,83.134,83.143,83.132,83.143,11200000.0
2007-02-16 21:27:00,83.143,83.143,83.135,83.141,11200000.0
2007-02-16 21:28:00,83.16,83.16,83.15,83.15,11200000.0
2007-02-16 21:29:00,83.141,83.162,83.141,83.162,11200000.0
2007-02-16 21:30:00,83.158,83.183,83.158,83.183,12800000.0
2007-02-16 21:31:00,83.174,83.187,83.173,83.187,11200000.0
2007-02-16 21:32:00,83.181,83.181,83.169,83.171,14400000.0
2007-02-16 21:33:00,83.159,83.171,83.159,83.164,11200000.0
2007-02-16 21:34:00,83.155,83.195,83.155,83.192,17600000.0
2007-02-16 21:35:00,83.235,83.235,83.222,83.222,12800000.0
2007-02-16 21:36:00,83.209,83.233,83.209,83.225,17600000.0
2007-02-16 21:37:00,83.21,83.229,83.21,83.226,16000000.0
2007-02-16 21:38:00,83.224,83.258,83.151,83.151,12800000.0
2007-02-16 21:39:00,83.221,83.221,83.212,83.212,3200000.0
2007-02-16 21:40:00,83.22,83.22,83.22,83.22,12800000.0
2007-02-16 21:41:00,83.211,83.238,83.211,83.228,12800000.0
2007-02-16 21:42:00,83.246,83.246,83.213,83.213,14400000.0
2007-02-16 21:43:00,83.22,83.22,83.206,83.213,13800000.0
2007-02-16 21:44:00,83.221,83.227,83.219,83.224,12200000.0
2007-02-16 21:45:00,83.219,83.226,83.199,83.199,17600000.0
2007-02-16 21:46:00,83.203,83.219,83.203,83.219,14400000.0
2007-02-16 21:47:00,83.212,83.223,83.206,83.223,11200000.0
2007-02-16 21:48:00,83.224,83.224,83.206,83.216,16000000.0
2007-02-16 21:49:00,83.21,83.223,83.21,83.223,11200000.0
2007-02-16 21:50:00,83.22,83.23,83.22,83.23,11200000.0
2007-02-16 21:51:00,83.22,83.25,83.22,83.23,11200000.0
2007-02-16 21:52:00,83.22,83.22,83.22,83.22,11200000.0
2007-02-16 21:53:00,83.225,83.225,83.202,83.202,11200000.0
2007-02-16 21:54:00,83.204,83.21,83.199,83.199,11200000.0
2007-02-16 21:56:00,83.181,83.181,83.154,83.154,12800000.0
2007-02-16 21:57:00,83.157,83.182,83.157,83.166,17600000.0
2007-02-16 21:59:00,83.171,83.191,83.171,83.185,12800000.0
2007-02-16 22:00:00,83.194,83.195,83.186,83.187,17600000.0
2007-02-16 22:01:00,83.19,83.19,83.169,83.169,11200000.0
2007-02-16 22:02:00,83.23,83.23,83.23,83.23,16000000.0
2007-02-16 22:04:00,83.175,83.181,83.173,83.181,16000000.0
2007-02-16 22:05:00,83.183,83.196,83.183,83.19,11200000.0
2007-02-16 22:06:00,83.202,83.202,83.196,83.196,6400000.0
2007-02-16 22:07:00,83.19,83.197,83.19,83.191,16000000.0
2007-02-16 22:08:00,83.188,83.199,83.18,83.198,16000000.0
2007-02-16 22:09:00,83.23,83.24,83.23,83.24,8000000.0
2007-02-16 22:10:00,83.23,83.23,83.23,83.23,8000000.0
2007-02-16 22:11:00,83.189,83.189,83.177,83.185,8000000.0
2007-02-16 22:14:00,83.188,83.189,83.178,83.182,12800000.0
2007-02-16 22:15:00,83.173,83.173,83.151,83.155,14400000.0
2007-02-16 22:16:00,83.162,83.186,83.162,83.183,12800000.0
2007-02-16 22:18:00,83.184,83.184,83.179,83.18,16000000.0
2007-02-16 22:20:00,83.21,83.23,83.21,83.21,12800000.0
2007-02-16 22:21:00,83.23,83.23,83.21,83.21,12800000.0
2007-02-16 22:23:00,83.186,83.186,83.17,83.175,12800000.0
2007-02-16 22:24:00,83.171,83.171,83.167,83.169,11200000.0
2007-02-16 22:25:00,83.16,83.16,83.144,83.144,9600000.0
2007-02-16 22:26:00,83.138,83.154,83.138,83.151,17600000.0
2007-02-16 22:27:00,83.22,83.22,83.22,83.22,12800000.0
2007-02-16 22:28:00,83.152,83.159,83.149,83.152,12800000.0
2007-02-16 22:29:00,83.22,83.22,83.21,83.21,17600000.0
2007-02-16 22:30:00,83.157,83.157,83.143,83.143,17600000.0
2007-02-16 22:31:00,83.14,83.153,83.14,83.14,12800000.0
2007-02-16 22:32:00,83.136,83.146,83.078,83.146,11200000.0
2007-02-16 22:33:00,83.15,83.156,83.14,83.147,11200000.0
2007-02-16 22:34:00,83.18,83.24,83.18,83.21,17600000.0
2007-02-16 22:35:00,83.2,83.21,83.2,83.21,17600000.0
2007-02-16 22:36:00,83.164,83.167,83.156,83.164,17600000.0
2007-02-16 22:37:00,83.161,83.166,83.161,83.163,25600000.0
2007-02-16 22:38:00,83.189,83.195,83.182,83.195,18000000.0
2007-02-16 22:39:00,83.19,83.19,83.185,83.188,12200000.0
2007-02-16 22:40:00,83.196,83.208,83.196,83.208,11200000.0
2007-02-16 22:41:00,83.223,83.274,83.223,83.274,11200000.0
2007-02-16 22:42:00,83.258,83.258,83.234,83.234,17600000.0
2007-02-16 22:43:00,83.21,83.259,83.21,83.259,16000000.0
2007-02-16 22:44:00,83.283,83.283,83.274,83.275,12800000.0
2007-02-16 22:45:00,83.276,83.283,83.272,83.274,16000000.0
2007-02-16 22:46:00,83.272,83.275,83.265,83.274,11200000.0
2007-02-16 22:47:00,83.272,83.276,83.251,83.251,18000000.0
2007-02-16 22:48:00,83.244,83.244,83.227,83.227,8000000.0
2007-02-16 22:49:00,83.232,83.238,83.232,83.238,12800000.0
2007-02-16 22:50:00,83.247,83.247,83.231,83.237,11200000.0
2007-02-16 22:51:00,83.22,83.24,83.22,83.23,11200000.0
2007-02-16 22:52:00,83.238,83.244,83.233,83.239,11200000.0
2007-02-16 22:53:00,83.234,83.247,83.234,83.247,11200000.0
2007-02-16 22:54:00,83.243,83.243,83.228,83.228,11200000.0
2007-02-16 22:55:00,83.214,83.218,83.2,83.204,12800000.0
2007-02-16 22:56:00,83.201,83.227,83.201,83.227,17600000.0
2007-02-16 22:57:00,83.24,83.25,83.23,83.25,17600000.0
2007-02-16 22:58:00,83.26,83.27,83.23,83.24,17600000.0
2007-02-16 22:59:00,83.232,83.237,83.232,83.232,17600000.0
2007-02-16 23:00:00,83.24,83.246,83.239,83.246,9600000.0
2007-02-16 23:03:00,83.245,83.252,83.235,83.235,16000000.0
2007-02-16 23:04:00,83.238,83.252,83.236,83.252,11200000.0
2007-02-16 23:05:00,83.221,83.229,83.22,83.229,33600000.0
2007-02-16 23:07:00,83.232,83.238,83.232,83.238,12800000.0
2007-02-16 23:08:00,83.244,83.251,83.241,83.251,10600000.0
2007-02-16 23:10:00,83.249,83.249,83.24,83.243,12800000.0
2007-02-16 23:11:00,83.243,83.243,83.239,83.241,11200000.0
2007-02-16 23:13:00,83.241,83.241,83.233,83.235,12800000.0
2007-02-16 23:15:00,83.242,83.246,83.242,83.246,11200000.0
2007-02-16 23:17:00,83.242,83.244,83.238,83.242,11200000.0
2007-02-16 23:20:00,83.237,83.237,83.217,83.231,14400000.0
2007-02-16 23:21:00,83.213,83.233,83.213,83.221,16000000.0
2007-02-16 23:23:00,83.225,83.225,83.214,83.215,12800000.0
2007-02-16 23:24:00,83.226,83.232,83.221,83.226,11200000.0
2007-02-16 23:25:00,83.227,83.231,83.22,83.225,16000000.0
2007-02-16 23:26:00,83.218,83.229,83.21,83.21,12800000.0
2007-02-16 23:27:00,83.205,83.214,83.199,83.2,17600000.0
2007-02-16 23:28:00,83.196,83.225,83.196,83.225,12800000.0
2007-02-16 23:29:00,83.23,83.237,83.171,83.218,11200000.0
2007-02-16 23:30:00,83.216,83.226,83.21,83.225,14400000.0
2007-02-16 23:31:00,83.22,83.225,83.204,83.204,12800000.0
2007-02-16 23:32:00,83.197,83.201,83.188,83.189,17600000.0
2007-02-16 23:33:00,83.186,83.198,83.186,83.195,12800000.0
2007-02-16 23:34:00,83.206,83.224,83.195,83.224,16000000.0
2007-02-16 23:35:00,83.214,83.218,83.21,83.215,16000000.0
2007-02-16 23:36:00,83.215,83.215,83.201,83.201,12800000.0
2007-02-16 23:37:00,83.201,83.232,83.201,83.232,12800000.0
2007-02-16 23:38:00,83.232,83.245,83.232,83.245,11200000.0
2007-02-16 23:39:00,83.246,83.251,83.242,83.245,11200000.0
2007-02-16 23:41:00,83.249,83.256,83.249,83.256,12800000.0
2007-02-16 23:42:00,83.239,83.245,83.239,83.241,11200000.0
2007-02-16 23:44:00,83.226,83.248,83.226,83.243,16000000.0
2007-02-16 23:47:00,83.244,83.244,83.22,83.22,12800000.0
2007-02-16 23:48:00,83.21,83.21,83.137,83.201,8000000.0
2007-02-16 23:49:00,83.187,83.198,83.185,83.191,12800000.0
2007-02-16 23:50:00,83.19,83.211,83.19,83.211,10600000.0
2007-02-16 23:51:00,83.216,83.226,83.21,83.226,12800000.0
2007-02-16 23:52:00,83.225,83.227,83.213,83.227,12800000.0
2007-02-16 23:55:00,83.218,83.222,83.209,83.218,14400000.0
2007-02-16 23:56:00,83.107,83.206,83.107,83.206,11200000.0
2007-02-19 00:00:00,83.47,83.47,83.46,83.46,12800000.0
2007-02-19 00:01:00,83.48,83.48,83.47,83.47,12800000.0
2007-02-19 00:02:00,83.46,83.48,83.46,83.48,12800000.0
2007-02-19 00:03:00,83.47,83.49,83.47,83.49,12800000.0
2007-02-19 00:04:00,83.5,83.54,83.5,83.54,12800000.0
2007-02-19 00:05:00,83.55,83.56,83.54,83.56,12800000.0
2007-02-19 00:06:00,83.57,83.6,83.56,83.59,12800000.0
2007-02-19 00:07:00,83.58,83.6,83.57,83.57,12800000.0
2007-02-19 00:08:00,83.58,83.62,83.58,83.61,12800000.0
2007-02-19 00:09:00,83.62,83.63,83.6,83.6,12800000.0
2007-02-19 00:10:00,83.267,83.441,83.267,83.441,12800000.0
2007-02-19 00:11:00,83.429,83.444,83.424,83.444,12800000.0
2007-02-19 00:12:00,83.479,83.479,83.468,83.468,8000000.0
2007-02-19 00:13:00,83.465,83.476,83.465,83.476,11200000.0
2007-02-19 00:14:00,83.483,83.5,83.479,83.498,13800000.0
2007-02-19 00:15:00,83.498,83.498,83.462,83.468,14400000.0
2007-02-19 00:16:00,83.478,83.478,83.443,83.443,13800000.0
2007-02-19 00:17:00,83.455,83.47,83.455,83.468,16000000.0
2007-02-19 00:18:00,83.456,83.46,83.451,83.454,9600000.0
2007-02-19 00:19:00,83.438,83.438,83.417,83.417,12800000.0
2007-02-19 00:20:00,83.404,83.404,83.395,83.399,17600000.0
2007-02-19 00:21:00,83.414,83.414,83.405,83.408,12800000.0
2007-02-19 00:22:00,83.394,83.419,83.394,83.405,17600000.0
2007-02-19 00:23:00,83.418,83.43,83.418,83.427,12800000.0
2007-02-19 00:24:00,83.431,83.431,83.403,83.414,14400000.0
2007-02-19 00:25:00,83.385,83.385,83.366,83.366,11200000.0
2007-02-19 00:26:00,83.367,83.38,83.367,83.374,12800000.0
2007-02-19 00:27:00,83.61,83.61,83.61,83.61,32000000.0
2007-02-19 00:28:00,83.361,83.367,83.357,83.357,32000000.0
2007-02-19 00:29:00,83.57,83.59,83.57,83.59,12800000.0
2007-02-19 00:30:00,83.6,83.61,83.55,83.57,12800000.0
2007-02-19 00:31:00,83.374,83.374,83.367,83.371,12800000.0
2007-02-19 00:32:00,83.367,83.399,83.367,83.399,12800000.0
2007-02-19 00:33:00,83.405,83.405,83.394,83.404,12800000.0
2007-02-19 00:34:00,83.411,83.417,83.398,83.399,19200000.0
2007-02-19 00:35:00,83.396,83.405,83.395,83.4,12800000.0
2007-02-19 00:36:00,83.406,83.406,83.396,83.406,12800000.0
2007-02-19 00:37:00,83.405,83.405,83.393,83.395,12800000.0
2007-02-19 00:38:00,83.379,83.381,83.372,83.374,12800000.0
2007-02-19 00:39:00,83.368,83.382,83.368,83.377,17600000.0
2007-02-19 00:40:00,83.387,83.397,83.387,83.397,8000000.0
2007-02-19 00:42:00,83.378,83.4,83.378,83.4,12800000.0
2007-02-19 00:43:00,83.404,83.423,83.404,83.41,16000000.0
2007-02-19 00:44:00,83.414,83.415,83.391,83.397,17600000.0
2007-02-19 00:46:00,83.391,83.391,83.376,83.376,14400000.0
2007-02-19 00:47:00,83.54,83.54,83.49,83.49,12800000.0
2007-02-19 00:48:00,83.368,83.368,83.356,83.36,12800000.0
2007-02-19 00:49:00,83.374,83.381,83.37,83.37,11200000.0
2007-02-19 00:50:00,83.372,83.388,83.372,83.388,12800000.0
2007-02-19 00:51:00,83.404,83.408,83.389,83.405,11200000.0
2007-02-19 00:52:00,83.394,83.42,83.394,83.408,11200000.0
2007-02-19 00:53:00,83.408,83.427,83.408,83.427,11200000.0
2007-02-19 00:54:00,83.423,83.435,83.423,83.435,17600000.0
2007-02-19 00:55:00,83.442,83.442,83.432,83.432,12800000.0
2007-02-19 00:56:00,83.447,83.455,83.445,83.453,12800000.0
2007-02-19 00:57:00,83.454,83.454,83.432,83.433,12800000.0
2007-02-19 00:58:00,83.428,83.435,83.422,83.435,12800000.0
2007-02-19 00:59:00,83.425,83.439,83.421,83.439,11200000.0
2007-02-19 01:00:00,83.53,83.56,83.53,83.56,14400000.0
2007-02-19 01:01:00,83.453,83.462,83.453,83.459,14400000.0
2007-02-19 01:02:00,83.455,83.456,83.451,83.455,8000000.0
2007-02-19 01:03:00,83.462,83.469,83.461,83.461,11200000.0
2007-02-19 01:04:00,83.483,83.497,83.476,83.496,12800000.0
2007-02-19 01:05:00,83.513,83.549,83.511,83.549,11200000.0
2007-02-19 01:06:00,83.565,83.573,83.497,83.573,12800000.0
2007-02-19 01:07:00,83.57,83.585,83.57,83.572,12800000.0
2007-02-19 01:08:00,83.601,83.605,83.593,83.593,15400000.0
2007-02-19 01:09:00,83.61,83.614,83.594,83.597,17600000.0
2007-02-19 01:10:00,83.609,83.609,83.591,83.595,16000000.0
2007-02-19 01:11:00,83.597,83.597,83.573,83.573,11200000.0
2007-02-19 01:12:00,83.575,83.589,83.575,83.587,16000000.0
2007-02-19 01:13:00,83.581,83.581,83.572,83.576,8000000.0
2007-02-19 01:14:00,83.57,83.57,83.555,83.564,16000000.0
2007-02-19 01:15:00,83.566,83.589,83.561,83.589,12800000.0
2007-02-19 01:16:00,83.569,83.577,83.569,83.57,25600000.0
2007-02-19 01:17:00,83.565,83.57,83.556,83.561,11200000.0
2007-02-19 01:19:00,83.553,83.566,83.544,83.566,16000000.0
2007-02-19 01:20:00,83.559,83.568,83.559,83.568,11200000.0
2007-02-19 01:21:00,83.579,83.584,83.574,83.576,12800000.0
2007-02-19 01:22:00,83.59,83.59,83.59,83.59,11200000.0
2007-02-19 01:23:00,83.572,83.572,83.558,83.559,11200000.0
2007-02-19 01:24:00,83.587,83.605,83.575,83.605,12800000.0
2007-02-19 01:25:00,83.605,83.619,83.605,83.619,12800000.0
2007-02-19 01:26:00,83.606,83.606,83.597,83.601,11200000.0
2007-02-19 01:27:00,83.599,83.608,83.597,83.608,12800000.0
2007-02-19 01:28:00,83.68,83.76,83.67,83.76,17600000.0
2007-02-19 01:29:00,83.586,83.589,83.571,83.584,17600000.0
2007-02-19 01:30:00,83.596,83.597,83.586,83.588,11200000.0
2007-02-19 01:31:00,83.65,83.69,83.65,83.67,12800000.0
2007-02-19 01:32:00,83.578,83.578,83.559,83.559,12800000.0
2007-02-19 01:33:00,83.544,83.544,83.521,83.533,11200000.0
2007-02-19 01:34:00,83.528,83.536,83.522,83.522,24000000.0
2007-02-19 01:35:00,83.533,83.534,83.52,83.528,14400000.0
2007-02-19 01:36:00,83.529,83.529,83.517,83.517,11200000.0
2007-02-19 01:37:00,83.522,83.526,83.517,83.521,14400000.0
2007-02-19 01:38:00,83.513,83.529,83.505,83.529,17600000.0
2007-02-19 01:39:00,83.514,83.527,83.504,83.504,14400000.0
2007-02-19 01:40:00,83.483,83.496,83.481,83.496,11200000.0
2007-02-19 01:41:00,83.5,83.503,83.496,83.503,12800000.0
2007-02-19 01:42:00,83.501,83.506,83.498,83.498,10600000.0
2007-02-19 01:43:00,83.503,83.506,83.501,83.505,11200000.0
2007-02-19 01:44:00,83.503,83.503,83.491,83.491,12800000.0
2007-02-19 01:45:00,83.64,83.65,83.64,83.65,16000000.0
2007-02-19 01:46:00,83.48,83.51,83.48,83.51,16000000.0
2007-02-19 01:47:00,83.522,83.522,83.497,83.497,14400000.0
2007-02-19 01:48:00,83.64,83.65,83.64,83.65,16000000.0
2007-02-19 01:49:00,83.472,83.479,83.464,83.464,16000000.0
2007-02-19 01:50:00,83.468,83.472,83.456,83.459,14400000.0
2007-02-19 01:51:00,83.464,83.464,83.433,83.433,11200000.0
2007-02-19 01:52:00,83.436,83.458,83.432,83.458,20800000.0
2007-02-19 01:53:00,83.457,83.482,83.457,83.469,14400000.0
2007-02-19 01:54:00,83.492,83.511,83.492,83.511,8000000.0
2007-02-19 01:55:00,83.536,83.536,83.522,83.522,12800000.0
2007-02-19 01:56:00,83.524,83.525,83.519,83.519,12800000.0
2007-02-19 01:57:00,83.518,83.528,83.518,83.528,11200000.0
2007-02-19 01:58:00,83.61,83.62,83.59,83.6,12800000.0
2007-02-19 01:59:00,83.526,83.526,83.511,83.526,12800000.0
2007-02-19 02:00:00,83.542,83.542,83.529,83.537,11200000.0
2007-02-19 02:01:00,83.528,83.538,83.52,83.538,17600000.0
2007-02-19 02:02:00,83.534,83.534,83.511,83.511,12800000.0
2007-02-19 02:03:00,83.62,83.62,83.62,83.62,12800000.0
2007-02-19 02:04:00,83.61,83.62,83.61,83.62,12800000.0
2007-02-19 02:05:00,83.524,83.531,83.518,83.531,12800000.0
2007-02-19 02:06:00,83.534,83.539,83.534,83.536,12800000.0
2007-02-19 02:07:00,83.526,83.534,83.517,83.517,12800000.0
2007-02-19 02:08:00,83.59,83.64,83.58,83.64,16000000.0
2007-02-19 02:09:00,83.535,83.535,83.518,83.524,16000000.0
2007-02-19 02:10:00,83.515,83.529,83.515,83.526,9600000.0
2007-02-19 02:12:00,83.537,83.543,83.528,83.528,11200000.0
2007-02-19 02:13:00,83.53,83.533,83.521,83.521,11200000.0
2007-02-19 02:14:00,83.533,83.544,83.533,83.537,11600000.0
2007-02-19 02:15:00,83.536,83.536,83.522,83.522,11200000.0
2007-02-19 02:16:00,83.61,83.62,83.61,83.62,11200000.0
2007-02-19 02:17:00,83.518,83.551,83.518,83.551,11200000.0
2007-02-19 02:18:00,83.561,83.567,83.555,83.564,12800000.0
2007-02-19 02:20:00,83.566,83.592,83.566,83.592,8000000.0
2007-02-19 02:21:00,83.569,83.571,83.552,83.554,17600000.0
2007-02-19 02:22:00,83.565,83.57,83.561,83.57,12800000.0
2007-02-19 02:23:00,83.586,83.618,83.586,83.613,12800000.0
2007-02-19 02:24:00,83.614,83.626,83.532,83.62,10600000.0
2007-02-19 02:25:00,83.614,83.621,83.61,83.612,17000000.0
2007-02-19 02:26:00,83.626,83.64,83.617,83.64,17600000.0
2007-02-19 02:27:00,83.655,83.658,83.643,83.658,17600000.0
2007-02-19 02:28:00,83.669,83.716,83.669,83.715,14400000.0
2007-02-19 02:29:00,83.728,83.728,83.69,83.694,11200000.0
2007-02-19 02:30:00,83.705,83.711,83.682,83.682,11200000.0
2007-02-19 02:31:00,83.663,83.686,83.663,83.67,17600000.0
2007-02-19 02:32:00,83.673,83.673,83.651,83.671,11200000.0
2007-02-19 02:33:00,83.663,83.666,83.651,83.666,11200000.0
2007-02-19 02:34:00,83.675,83.681,83.67,83.673,14400000.0
2007-02-19 02:35:00,83.661,83.661,83.651,83.654,12800000.0
2007-02-19 02:36:00,83.644,83.644,83.633,83.633,12800000.0
2007-02-19 02:37:00,83.633,83.633,83.619,83.62,12800000.0
2007-02-19 02:38:00,83.614,83.614,83.604,83.604,12800000.0
2007-02-19 02:39:00,83.619,83.639,83.616,83.636,16000000.0
2007-02-19 02:40:00,83.64,83.64,83.619,83.619,12800000.0
2007-02-19 02:41:00,83.615,83.621,83.609,83.621,11200000.0
2007-02-19 02:42:00,83.614,83.623,83.614,83.62,12800000.0
2007-02-19 02:43:00,83.635,83.639,83.63,83.634,11200000.0
2007-02-19 02:44:00,83.641,83.641,83.632,83.636,12800000.0
2007-02-19 02:45:00,83.634,83.645,83.629,83.643,11200000.0
2007-02-19 02:46:00,83.646,83.651,83.642,83.651,12800000.0
2007-02-19 02:47:00,83.649,83.649,83.641,83.645,12800000.0
2007-02-19 02:48:00,83.646,83.646,83.631,83.631,14400000.0
2007-02-19 02:49:00,83.649,83.662,83.647,83.662,17600000.0
2007-02-19 02:50:00,83.653,83.653,83.635,83.636,11200000.0
2007-02-19 02:51:00,83.643,83.652,83.628,83.652,10600000.0
2007-02-19 02:52:00,83.636,83.636,83.552,83.605,11200000.0
2007-02-19 02:53:00,83.604,83.604,83.59,83.59,11200000.0
2007-02-19 02:54:00,83.507,83.598,83.507,83.597,11200000.0
2007-02-19 02:55:00,83.586,83.593,83.566,83.566,11200000.0
2007-02-19 02:56:00,83.565,83.582,83.565,83.582,10600000.0
2007-02-19 02:57:00,83.598,83.606,83.591,83.606,11200000.0
2007-02-19 02:58:00,83.598,83.598,83.576,83.59,8000000.0
2007-02-19 03:00:00,83.596,83.637,83.508,83.508,11200000.0
2007-02-19 03:01:00,83.592,83.602,83.591,83.601,11200000.0
2007-02-19 03:02:00,83.62,83.633,83.62,83.632,11200000.0
2007-02-19 03:03:00,83.621,83.621,83.606,83.613,15200000.0
2007-02-19 03:04:00,83.602,83.606,83.599,83.6,11200000.0
2007-02-19 03:05:00,83.598,83.604,83.593,83.604,16000000.0
2007-02-19 03:06:00,83.6,83.6,83.585,83.585,16000000.0
2007-02-19 03:07:00,83.574,83.582,83.569,83.581,14400000.0
2007-02-19 03:08:00,83.587,83.604,83.571,83.598,11200000.0
2007-02-19 03:09:00,83.61,83.613,83.6,83.613,11200000.0
2007-02-19 03:10:00,83.632,83.632,83.613,83.618,16000000.0
2007-02-19 03:11:00,83.617,83.629,83.617,83.619,11200000.0
2007-02-19 03:12:00,83.611,83.628,83.608,83.608,17600000.0
2007-02-19 03:13:00,83.61,83.61,83.603,83.607,16000000.0
2007-02-19 03:14:00,83.67,83.67,83.65,83.66,17600000.0
2007-02-19 03:15:00,83.624,83.624,83.61,83.61,17600000.0
2007-02-19 03:16:00,83.605,83.615,83.605,83.607,14400000.0
2007-02-19 03:17:00,83.613,83.619,83.597,83.611,11200000.0
2007-02-19 03:18:00,83.603,83.604,83.592,83.6,12800000.0
2007-02-19 03:19:00,83.614,83.615,83.607,83.607,12800000.0
2007-02-19 03:20:00,83.61,83.615,83.605,83.605,12800000.0
2007-02-19 03:21:00,83.605,83.605,83.588,83.588,14400000.0
2007-02-19 03:22:00,83.586,83.588,83.577,83.577,11200000.0
2007-02-19 03:23:00,83.6,83.602,83.587,83.602,9600000.0
2007-02-19 03:24:00,83.73,83.73,83.71,83.71,17600000.0
2007-02-19 03:25:00,83.612,83.625,83.612,83.622,17600000.0
2007-02-19 03:26:00,83.625,83.625,83.609,83.609,12800000.0
2007-02-19 03:27:00,83.63,83.643,83.63,83.634,14400000.0
2007-02-19 03:28:00,83.639,83.644,83.639,83.644,11200000.0
2007-02-19 03:29:00,83.637,83.641,83.626,83.626,12800000.0
2007-02-19 03:30:00,83.624,83.624,83.56,83.621,17600000.0
2007-02-19 03:31:00,83.624,83.64,83.622,83.636,12800000.0
2007-02-19 03:32:00,83.646,83.65,83.643,83.643,8000000.0
2007-02-19 03:33:00,83.652,83.654,83.649,83.649,11200000.0
2007-02-19 03:34:00,83.652,83.653,83.644,83.653,11200000.0
2007-02-19 03:35:00,83.7,83.71,83.7,83.71,17600000.0
2007-02-19 03:36:00,83.7,83.71,83.7,83.7,17600000.0
2007-02-19 03:37:00,83.634,83.665,83.634,83.665,17600000.0
2007-02-19 03:38:00,83.69,83.69,83.69,83.69,12800000.0
2007-02-19 03:39:00,83.68,83.69,83.67,83.68,12800000.0
2007-02-19 03:40:00,83.662,83.666,83.657,83.663,12800000.0
2007-02-19 03:41:00,83.66,83.66,83.646,83.646,11200000.0
2007-02-19 03:42:00,83.645,83.647,83.626,83.626,12800000.0
2007-02-19 03:43:00,83.639,83.648,83.628,83.648,11200000.0
2007-02-19 03:44:00,83.72,83.73,83.69,83.71,11200000.0
2007-02-19 03:45:00,83.644,83.651,83.644,83.65,11200000.0
2007-02-19 03:46:00,83.654,83.656,83.649,83.649,11200000.0
2007-02-19 03:47:00,83.653,83.656,83.649,83.649,11200000.0
2007-02-19 03:48:00,83.651,83.66,83.651,83.653,11200000.0
2007-02-19 03:49:00,83.643,83.651,83.622,83.622,16000000.0
2007-02-19 03:50:00,83.643,83.644,83.635,83.637,11200000.0
2007-02-19 03:51:00,83.641,83.65,83.632,83.65,8000000.0
2007-02-19 03:52:00,83.689,83.689,83.676,83.684,14400000.0
2007-02-19 03:53:00,83.685,83.686,83.684,83.684,9600000.0
2007-02-19 03:54:00,83.697,83.697,83.684,83.689,14400000.0
2007-02-19 03:55:00,83.684,83.69,83.67,83.68,14400000.0
2007-02-19 03:56:00,83.76,83.76,83.75,83.75,12800000.0
2007-02-19 03:57:00,83.681,83.692,83.68,83.692,12800000.0
2007-02-19 03:58:00,83.77,83.77,83.75,83.75,13200000.0
2007-02-19 03:59:00,83.689,83.689,83.67,83.675,13200000.0
2007-02-19 04:00:00,83.75,83.76,83.75,83.76,11200000.0
2007-02-19 04:01:00,83.676,83.68,83.671,83.68,11200000.0
2007-02-19 04:02:00,83.682,83.685,83.68,83.68,8000000.0
2007-02-19 04:03:00,83.678,83.683,83.675,83.68,12800000.0
2007-02-19 04:04:00,83.682,83.693,83.682,83.692,12800000.0
2007-02-19 04:05:00,83.693,83.693,83.688,83.693,11200000.0
2007-02-19 04:06:00,83.692,83.692,83.675,83.675,14400000.0
2007-02-19 04:07:00,83.665,83.674,83.649,83.649,14400000.0
2007-02-19 04:08:00,83.655,83.655,83.646,83.646,11200000.0
2007-02-19 04:09:00,83.643,83.656,83.641,83.656,10600000.0
2007-02-19 04:10:00,83.66,83.66,83.65,83.655,14400000.0
2007-02-19 04:11:00,83.656,83.661,83.652,83.658,12800000.0
2007-02-19 04:12:00,83.88,83.88,83.87,83.87,11200000.0
2007-02-19 04:13:00,83.66,83.666,83.655,83.665,11200000.0
2007-02-19 04:14:00,83.666,83.672,83.666,83.668,11200000.0
2007-02-19 04:15:00,83.667,83.668,83.662,83.668,12800000.0
2007-02-19 04:16:00,83.675,83.688,83.675,83.688,10600000.0
2007-02-19 04:17:00,83.7,83.706,83.695,83.695,14400000.0
2007-02-19 04:19:00,83.69,83.716,83.689,83.705,12800000.0
2007-02-19 04:20:00,83.709,83.71,83.618,83.71,11200000.0
2007-02-19 04:21:00,83.717,83.719,83.714,83.719,11200000.0
2007-02-19 04:22:00,83.728,83.737,83.723,83.732,16000000.0
2007-02-19 04:23:00,83.731,83.731,83.713,83.718,12800000.0
2007-02-19 04:24:00,83.721,83.721,83.7,83.7,12800000.0
2007-02-19 04:25:00,83.704,83.706,83.697,83.706,14400000.0
2007-02-19 04:26:00,83.735,83.743,83.735,83.737,14800000.0
2007-02-19 04:27:00,83.738,83.746,83.735,83.746,9600000.0
2007-02-19 04:28:00,83.74,83.74,83.721,83.725,11200000.0
2007-02-19 04:29:00,83.72,83.726,83.718,83.726,12800000.0
2007-02-19 04:30:00,83.723,83.725,83.709,83.709,12800000.0
2007-02-19 04:31:00,83.715,83.719,83.699,83.719,12800000.0
2007-02-19 04:32:00,83.709,83.715,83.699,83.699,12800000.0
2007-02-19 04:33:00,83.716,83.721,83.712,83.721,16000000.0
2007-02-19 04:34:00,83.719,83.719,83.702,83.702,12800000.0
2007-02-19 04:35:00,83.724,83.726,83.72,83.724,12800000.0
2007-02-19 04:36:00,83.82,83.83,83.8,83.82,12200000.0
2007-02-19 04:37:00,83.721,83.721,83.711,83.711,12200000.0
2007-02-19 04:38:00,83.704,83.704,83.691,83.693,9600000.0
2007-02-19 04:39:00,83.686,83.693,83.679,83.683,12800000.0
2007-02-19 04:40:00,83.685,83.703,83.685,83.703,11200000.0
2007-02-19 04:41:00,83.724,83.756,83.717,83.756,11200000.0
2007-02-19 04:42:00,83.764,83.764,83.737,83.741,12800000.0
2007-02-19 04:43:00,83.736,83.737,83.725,83.725,12800000.0
2007-02-19 04:44:00,83.73,83.73,83.707,83.707,9600000.0
2007-02-19 04:45:00,83.689,83.695,83.685,83.689,12800000.0
2007-02-19 04:46:00,83.702,83.718,83.7,83.718,14800000.0
2007-02-19 04:47:00,83.716,83.716,83.712,83.713,8000000.0
2007-02-19 04:48:00,83.686,83.708,83.686,83.692,12800000.0
2007-02-19 04:49:00,83.699,83.716,83.699,83.716,11200000.0
2007-02-19 04:50:00,83.742,83.742,83.721,83.721,11200000.0
2007-02-19 04:51:00,83.744,83.754,83.658,83.754,14400000.0
2007-02-19 04:52:00,83.744,83.765,83.735,83.762,11200000.0
2007-02-19 04:53:00,83.754,83.809,83.754,83.809,9600000.0
2007-02-19 04:54:00,83.805,83.821,83.805,83.821,12800000.0
2007-02-19 04:55:00,83.801,83.801,83.773,83.773,10600000.0
2007-02-19 04:56:00,83.767,83.767,83.75,83.752,17600000.0
2007-02-19 04:57:00,83.733,83.733,83.696,83.725,11200000.0
2007-02-19 04:58:00,83.733,83.739,83.733,83.736,8000000.0
2007-02-19 04:59:00,83.747,83.747,83.732,83.737,12800000.0
2007-02-19 05:00:00,83.712,83.741,83.712,83.741,11200000.0
2007-02-19 05:01:00,83.747,83.758,83.742,83.758,14400000.0
2007-02-19 05:02:00,83.778,83.8,83.778,83.8,14400000.0
2007-02-19 05:03:00,83.833,83.858,83.831,83.853,12800000.0
2007-02-19 05:04:00,83.881,83.898,83.877,83.898,8000000.0
2007-02-19 05:05:00,83.907,83.92,83.907,83.908,11200000.0
2007-02-19 05:06:00,83.892,83.892,83.857,83.857,11200000.0
2007-02-19 05:07:00,83.833,83.853,83.828,83.828,14400000.0
2007-02-19 05:08:00,83.831,83.841,83.818,83.841,11200000.0
2007-02-19 05:09:00,83.84,83.841,83.832,83.836,17600000.0
2007-02-19 05:11:00,83.841,83.871,83.841,83.857,12800000.0
2007-02-19 05:12:00,83.8,83.8,83.8,83.8,12800000.0
2007-02-19 05:13:00,83.869,83.878,83.869,83.878,12800000.0
2007-02-19 05:14:00,83.878,83.889,83.875,83.884,14400000.0
2007-02-19 05:15:00,83.885,83.9,83.878,83.898,16000000.0
2007-02-19 05:16:00,83.903,83.903,83.833,83.883,16000000.0
2007-02-19 05:17:00,83.876,83.876,83.865,83.874,11200000.0
2007-02-19 05:18:00,83.868,83.87,83.85,83.866,8000000.0
2007-02-19 05:19:00,83.863,83.894,83.863,83.894,16000000.0
2007-02-19 05:20:00,83.895,83.904,83.895,83.901,11200000.0
2007-02-19 05:21:00,83.907,83.907,83.891,83.901,12800000.0
2007-02-19 05:22:00,83.911,83.916,83.909,83.916,11200000.0
2007-02-19 05:23:00,83.901,83.902,83.889,83.889,12800000.0
2007-02-19 05:24:00,83.891,83.903,83.877,83.877,11200000.0
2007-02-19 05:25:00,83.883,83.896,83.883,83.896,12800000.0
2007-02-19 05:26:00,83.897,83.908,83.894,83.908,12800000.0
2007-02-19 05:27:00,83.906,83.907,83.898,83.907,12800000.0
2007-02-19 05:28:00,83.898,83.899,83.89,83.896,11200000.0
2007-02-19 05:29:00,83.881,83.881,83.861,83.861,11200000.0
2007-02-19 05:30:00,83.868,83.878,83.862,83.87,16000000.0
2007-02-19 05:31:00,83.871,83.875,83.864,83.864,18000000.0
2007-02-19 05:32:00,83.8,83.8,83.79,83.79,9600000.0
2007-02-19 05:33:00,83.859,83.866,83.859,83.862,9600000.0
2007-02-19 05:34:00,83.865,83.865,83.856,83.856,16400000.0
2007-02-19 05:35:00,83.861,83.861,83.838,83.838,11200000.0
2007-02-19 05:36:00,83.828,83.828,83.788,83.788,16000000.0
2007-02-19 05:37:00,83.795,83.804,83.795,83.8,11200000.0
2007-02-19 05:38:00,83.815,83.815,83.791,83.81,16000000.0
2007-02-19 05:39:00,83.811,83.812,83.804,83.805,11200000.0
2007-02-19 05:40:00,83.804,83.811,83.804,83.808,9600000.0
2007-02-19 05:41:00,83.806,83.811,83.805,83.811,12800000.0
2007-02-19 05:42:00,83.79,83.8,83.78,83.79,10600000.0
2007-02-19 05:43:00,83.811,83.811,83.794,83.794,10600000.0
2007-02-19 05:44:00,83.81,83.81,83.805,83.805,11200000.0
2007-02-19 05:45:00,83.804,83.818,83.804,83.818,16000000.0
2007-02-19 05:46:00,83.8,83.8,83.79,83.8,14400000.0
2007-02-19 05:47:00,83.819,83.844,83.819,83.844,14400000.0
2007-02-19 05:48:00,83.847,83.847,83.824,83.834,9000000.0
2007-02-19 05:49:00,83.829,83.842,83.829,83.838,18000000.0
2007-02-19 05:50:00,83.833,83.833,83.808,83.808,11200000.0
2007-02-19 05:51:00,83.823,83.828,83.818,83.821,11200000.0
2007-02-19 05:52:00,83.82,83.833,83.812,83.833,12800000.0
2007-02-19 05:53:00,83.823,83.824,83.809,83.821,17000000.0
2007-02-19 05:54:00,83.799,83.801,83.785,83.786,9600000.0
2007-02-19 05:55:00,83.748,83.83,83.748,83.803,11200000.0
2007-02-19 05:56:00,83.775,83.803,83.775,83.803,12800000.0
2007-02-19 05:57:00,83.792,83.795,83.787,83.787,12800000.0
2007-02-19 05:58:00,83.794,83.809,83.716,83.791,12800000.0
2007-02-19 05:59:00,83.803,83.813,83.787,83.787,12800000.0
2007-02-19 06:00:00,83.792,83.796,83.789,83.796,8000000.0
2007-02-19 06:01:00,83.803,83.808,83.788,83.808,11200000.0
2007-02-19 06:02:00,83.811,83.811,83.786,83.786,12800000.0
2007-02-19 06:03:00,83.799,83.811,83.789,83.811,11200000.0
2007-02-19 06:04:00,83.799,83.805,83.786,83.805,16000000.0
2007-02-19 06:05:00,83.812,83.821,83.808,83.818,14400000.0
2007-02-19 06:06:00,83.815,83.825,83.815,83.823,12800000.0
2007-02-19 06:07:00,83.831,83.836,83.829,83.83,11200000.0
2007-02-19 06:08:00,83.824,83.832,83.823,83.828,11200000.0
2007-02-19 06:09:00,83.813,83.813,83.796,83.796,11200000.0
2007-02-19 06:10:00,83.78,83.78,83.76,83.76,17000000.0
2007-02-19 06:11:00,83.79,83.799,83.787,83.796,17000000.0
2007-02-19 06:12:00,83.797,83.809,83.795,83.809,11200000.0
2007-02-19 06:13:00,83.806,83.806,83.772,83.781,12800000.0
2007-02-19 06:14:00,83.784,83.784,83.768,83.773,12800000.0
2007-02-19 06:15:00,83.767,83.767,83.744,83.744,8000000.0
2007-02-19 06:16:00,83.739,83.769,83.739,83.769,8000000.0
2007-02-19 06:17:00,83.789,83.794,83.781,83.781,13200000.0
2007-02-19 06:18:00,83.764,83.764,83.752,83.752,12200000.0
2007-02-19 06:19:00,83.79,83.8,83.78,83.78,16000000.0
2007-02-19 06:20:00,83.767,83.782,83.767,83.769,16000000.0
2007-02-19 06:21:00,83.774,83.782,83.762,83.762,12800000.0
2007-02-19 06:22:00,83.752,83.763,83.751,83.763,12200000.0
2007-02-19 06:23:00,83.759,83.787,83.759,83.787,8000000.0
2007-02-19 06:24:00,83.795,83.795,83.789,83.793,8000000.0
2007-02-19 06:25:00,83.8,83.804,83.784,83.803,12200000.0
2007-02-19 06:26:00,83.77,83.77,83.77,83.77,14800000.0
2007-02-19 06:27:00,83.793,83.793,83.773,83.781,14800000.0
2007-02-19 06:28:00,83.776,83.784,83.776,83.783,8000000.0
2007-02-19 06:29:00,83.79,83.796,83.79,83.792,11200000.0
2007-02-19 06:30:00,83.75,83.77,83.75,83.76,14400000.0
2007-02-19 06:31:00,83.787,83.793,83.783,83.787,14400000.0
2007-02-19 06:32:00,83.782,83.789,83.771,83.778,12800000.0
2007-02-19 06:33:00,83.792,83.798,83.781,83.793,17600000.0
2007-02-19 06:34:00,83.773,83.801,83.773,83.801,12800000.0
2007-02-19 06:35:00,83.805,83.807,83.797,83.802,12800000.0
2007-02-19 06:36:00,83.805,83.812,83.797,83.797,14400000.0
2007-02-19 06:37:00,83.8,83.85,83.79,83.79,16000000.0
2007-02-19 06:38:00,83.798,83.8,83.792,83.798,16000000.0
2007-02-19 06:39:00,83.76,83.76,83.75,83.75,12800000.0
2007-02-19 06:41:00,83.806,83.806,83.789,83.8,12800000.0
2007-02-19 06:42:00,83.791,83.792,83.785,83.792,9600000.0
2007-02-19 06:43:00,83.73,83.799,83.73,83.799,16000000.0
2007-02-19 06:44:00,83.79,83.8,83.76,83.76,17600000.0
2007-02-19 06:45:00,83.805,83.809,83.793,83.808,17600000.0
2007-02-19 06:46:00,83.805,83.807,83.803,83.807,12800000.0
2007-02-19 06:47:00,83.8,83.8,83.793,83.796,13200000.0
2007-02-19 06:48:00,83.798,83.807,83.796,83.798,17600000.0
2007-02-19 06:49:00,83.791,83.8,83.785,83.8,17600000.0
2007-02-19 06:50:00,83.778,83.803,83.778,83.798,14400000.0
2007-02-19 06:51:00,83.802,83.811,83.798,83.798,12800000.0
2007-02-19 06:52:00,83.789,83.795,83.785,83.789,12800000.0
2007-02-19 06:53:00,83.791,83.799,83.791,83.794,17600000.0
2007-02-19 06:54:00,83.776,83.776,83.763,83.765,14400000.0
2007-02-19 06:55:00,83.756,83.756,83.739,83.752,9600000.0
2007-02-19 06:56:00,83.745,83.759,83.745,83.759,11200000.0
2007-02-19 06:57:00,83.757,83.757,83.73,83.731,14400000.0
2007-02-19 06:58:00,83.734,83.734,83.725,83.725,12800000.0
2007-02-19 06:59:00,83.713,83.721,83.702,83.721,12800000.0
2007-02-19 07:00:00,83.72,83.726,83.716,83.726,16000000.0
2007-02-19 07:01:00,83.722,83.728,83.714,83.728,17600000.0
2007-02-19 07:02:00,83.736,83.736,83.729,83.729,12800000.0
2007-02-19 07:03:00,83.718,83.73,83.718,83.723,12800000.0
2007-02-19 07:04:00,83.713,83.728,83.713,83.728,12800000.0
2007-02-19 07:05:00,83.717,83.717,83.695,83.707,11200000.0
2007-02-19 07:06:00,83.71,83.718,83.706,83.709,12800000.0
2007-02-19 07:07:00,83.699,83.713,83.699,83.713,11200000.0
2007-02-19 07:08:00,83.717,83.726,83.716,83.719,16000000.0
2007-02-19 07:09:00,83.728,83.751,83.728,83.751,12800000.0
2007-02-19 07:10:00,83.74,83.764,83.74,83.756,17600000.0
2007-02-19 07:11:00,83.727,83.727,83.712,83.712,12800000.0
2007-02-19 07:12:00,83.703,83.76,83.703,83.76,6400000.0
2007-02-19 07:13:00,83.747,83.752,83.743,83.743,12800000.0
2007-02-19 07:14:00,83.727,83.747,83.727,83.747,11200000.0
2007-02-19 07:15:00,83.75,83.75,83.74,83.74,11200000.0
2007-02-19 07:16:00,83.741,83.748,83.736,83.736,11200000.0
2007-02-19 07:17:00,83.74,83.768,83.739,83.739,12800000.0
2007-02-19 07:18:00,83.75,83.772,83.75,83.753,17600000.0
2007-02-19 07:19:00,83.758,83.767,83.756,83.763,12800000.0
2007-02-19 07:20:00,83.768,83.77,83.759,83.766,12800000.0
2007-02-19 07:21:00,83.766,83.778,83.766,83.777,12800000.0
2007-02-19 07:22:00,83.781,83.782,83.767,83.781,17000000.0
2007-02-19 07:23:00,83.749,83.749,83.73,83.73,11200000.0
2007-02-19 07:24:00,83.734,83.745,83.724,83.745,14400000.0
2007-02-19 07:25:00,83.752,83.763,83.738,83.763,16000000.0
2007-02-19 07:26:00,83.768,83.768,83.752,83.752,16000000.0
2007-02-19 07:27:00,83.73,83.73,83.73,83.73,14400000.0
2007-02-19 07:28:00,83.766,83.767,83.757,83.757,14400000.0
2007-02-19 07:29:00,83.736,83.736,83.721,83.722,11200000.0
2007-02-19 07:30:00,83.73,83.736,83.728,83.736,11200000.0
2007-02-19 07:31:00,83.727,83.737,83.724,83.737,17600000.0
2007-02-19 07:32:00,83.64,83.67,83.64,83.67,12800000.0
2007-02-19 07:33:00,83.66,83.66,83.65,83.65,12800000.0
2007-02-19 07:34:00,83.732,83.745,83.728,83.745,12800000.0
2007-02-19 07:35:00,83.749,83.754,83.73,83.754,16000000.0
2007-02-19 07:36:00,83.712,83.77,83.712,83.77,11200000.0
2007-02-19 07:37:00,83.793,83.799,83.792,83.793,11200000.0
2007-02-19 07:38:00,83.764,83.768,83.753,83.753,12800000.0
2007-02-19 07:39:00,83.745,83.748,83.743,83.743,10600000.0
2007-02-19 07:40:00,83.735,83.735,83.729,83.733,11200000.0
2007-02-19 07:41:00,83.729,83.745,83.728,83.741,12800000.0
2007-02-19 07:42:00,83.731,83.75,83.729,83.75,12800000.0
2007-02-19 07:43:00,83.747,83.756,83.745,83.747,12800000.0
2007-02-19 07:44:00,83.782,83.782,83.755,83.755,11200000.0
2007-02-19 07:45:00,83.75,83.75,83.75,83.75,11200000.0
2007-02-19 07:46:00,83.752,83.759,83.751,83.753,11200000.0
2007-02-19 07:47:00,83.758,83.76,83.75,83.759,14400000.0
2007-02-19 07:48:00,83.765,83.776,83.765,83.769,14400000.0
2007-02-19 07:49:00,83.759,83.763,83.753,83.755,17600000.0
2007-02-19 07:50:00,83.761,83.784,83.761,83.784,8000000.0
2007-02-19 07:51:00,83.792,83.802,83.789,83.795,12800000.0
2007-02-19 07:52:00,83.795,83.795,83.782,83.782,17600000.0
2007-02-19 07:53:00,83.75,83.75,83.74,83.74,11200000.0
2007-02-19 07:54:00,83.762,83.762,83.747,83.755,11200000.0
2007-02-19 07:55:00,83.756,83.756,83.738,83.755,12800000.0
2007-02-19 07:56:00,83.755,83.761,83.746,83.75,16000000.0
2007-02-19 07:57:00,83.745,83.754,83.745,83.749,11200000.0
2007-02-19 07:58:00,83.745,83.745,83.733,83.735,10600000.0
2007-02-19 07:59:00,83.727,83.727,83.721,83.721,12800000.0
2007-02-19 08:00:00,83.75,83.76,83.73,83.74,8000000.0
2007-02-19 08:01:00,83.714,83.714,83.708,83.712,8000000.0
2007-02-19 08:02:00,83.74,83.74,83.638,83.723,6400000.0
2007-02-19 08:03:00,83.71,83.74,83.71,83.71,17600000.0
2007-02-19 08:04:00,83.721,83.725,83.717,83.725,17600000.0
2007-02-19 08:05:00,83.727,83.742,83.727,83.738,14400000.0
2007-02-19 08:06:00,83.735,83.735,83.735,83.735,3200000.0
2007-02-19 08:07:00,83.737,83.744,83.736,83.744,11200000.0
2007-02-19 08:08:00,83.761,83.761,83.751,83.753,17600000.0
2007-02-19 08:09:00,83.69,83.69,83.67,83.67,11200000.0
2007-02-19 08:10:00,83.68,83.69,83.67,83.69,11200000.0
2007-02-19 08:11:00,83.734,83.734,83.714,83.721,11200000.0
2007-02-19 08:12:00,83.721,83.749,83.721,83.749,16000000.0
2007-02-19 08:13:00,83.735,83.74,83.728,83.736,11200000.0
2007-02-19 08:14:00,83.746,83.748,83.738,83.738,12800000.0
2007-02-19 08:15:00,83.748,83.748,83.724,83.731,16000000.0
2007-02-19 08:16:00,83.74,83.741,83.722,83.735,11200000.0
2007-02-19 08:17:00,83.733,83.744,83.728,83.744,12800000.0
2007-02-19 08:18:00,83.737,83.746,83.735,83.746,12800000.0
2007-02-19 08:19:00,83.747,83.762,83.747,83.758,14400000.0
2007-02-19 08:20:00,83.75,83.79,83.75,83.76,18000000.0
2007-02-19 08:21:00,83.768,83.775,83.755,83.755,18000000.0
2007-02-19 08:22:00,83.761,83.761,83.73,83.73,11200000.0
2007-02-19 08:23:00,83.739,83.741,83.733,83.741,11200000.0
2007-02-19 08:24:00,83.749,83.752,83.749,83.752,9600000.0
2007-02-19 08:25:00,83.75,83.75,83.73,83.74,8000000.0
2007-02-19 08:26:00,83.756,83.759,83.661,83.748,8000000.0
2007-02-19 08:27:00,83.715,83.735,83.715,83.719,12800000.0
2007-02-19 08:28:00,83.76,83.76,83.75,83.76,11200000.0
2007-02-19 08:29:00,83.75,83.77,83.74,83.74,11200000.0
2007-02-19 08:30:00,83.693,83.693,83.668,83.668,11200000.0
2007-02-19 08:31:00,83.638,83.657,83.638,83.649,12800000.0
2007-02-19 08:32:00,83.646,83.669,83.64,83.669,11200000.0
2007-02-19 08:33:00,83.658,83.658,83.635,83.643,11200000.0
2007-02-19 08:34:00,83.648,83.666,83.648,83.666,9600000.0
2007-02-19 08:35:00,83.677,83.686,83.667,83.667,17600000.0
2007-02-19 08:36:00,83.667,83.71,83.667,83.71,17600000.0
2007-02-19 08:37:00,83.716,83.722,83.706,83.72,11200000.0
2007-02-19 08:38:00,83.72,83.725,83.71,83.715,11200000.0
2007-02-19 08:39:00,83.69,83.725,83.69,83.725,16000000.0
2007-02-19 08:40:00,83.726,83.726,83.708,83.708,16000000.0
2007-02-19 08:41:00,83.705,83.72,83.705,83.72,17600000.0
2007-02-19 08:42:00,83.716,83.724,83.712,83.716,12800000.0
2007-02-19 08:43:00,83.76,83.8,83.75,83.78,12800000.0
2007-02-19 08:44:00,83.717,83.717,83.708,83.708,12800000.0
2007-02-19 08:45:00,83.75,83.77,83.75,83.76,11200000.0
2007-02-19 08:46:00,83.708,83.727,83.708,83.727,11200000.0
2007-02-19 08:47:00,83.741,83.743,83.735,83.742,11200000.0
2007-02-19 08:48:00,83.731,83.735,83.725,83.725,12800000.0
2007-02-19 08:49:00,83.73,83.731,83.721,83.722,17400000.0
2007-02-19 08:50:00,83.72,83.722,83.707,83.712,12800000.0
2007-02-19 08:51:00,83.77,83.77,83.75,83.77,11200000.0
2007-02-19 08:52:00,83.716,83.716,83.697,83.703,11200000.0
2007-02-19 08:53:00,83.717,83.723,83.715,83.715,16000000.0
2007-02-19 08:54:00,83.721,83.721,83.706,83.706,3200000.0
2007-02-19 08:55:00,83.75,83.78,83.75,83.77,11200000.0
2007-02-19 08:56:00,83.729,83.729,83.724,83.724,11200000.0
2007-02-19 08:57:00,83.716,83.733,83.716,83.733,11200000.0
2007-02-19 08:58:00,83.721,83.723,83.717,83.723,9600000.0
2007-02-19 08:59:00,83.721,83.721,83.704,83.708,12800000.0
2007-02-19 09:00:00,83.722,83.729,83.712,83.729,17600000.0
2007-02-19 09:01:00,83.722,83.722,83.697,83.697,11200000.0
2007-02-19 09:02:00,83.692,83.692,83.676,83.69,11200000.0
2007-02-19 09:03:00,83.69,83.698,83.682,83.693,16000000.0
2007-02-19 09:04:00,83.698,83.711,83.698,83.706,11200000.0
2007-02-19 09:05:00,83.702,83.709,83.687,83.687,11200000.0
2007-02-19 09:06:00,83.699,83.699,83.671,83.678,12800000.0
2007-02-19 09:07:00,83.693,83.693,83.675,83.675,12800000.0
2007-02-19 09:08:00,83.657,83.657,83.639,83.653,12800000.0
2007-02-19 09:09:00,83.669,83.669,83.644,83.655,17000000.0
2007-02-19 09:10:00,83.651,83.678,83.651,83.678,12800000.0
2007-02-19 09:11:00,83.681,83.681,83.665,83.667,12800000.0
2007-02-19 09:12:00,83.666,83.717,83.666,83.717,12800000.0
2007-02-19 09:13:00,83.706,83.712,83.706,83.71,11200000.0
2007-02-19 09:14:00,83.713,83.728,83.713,83.725,11200000.0
2007-02-19 09:15:00,83.715,83.717,83.705,83.708,11200000.0
2007-02-19 09:16:00,83.702,83.718,83.702,83.715,12800000.0
2007-02-19 09:17:00,83.68,83.71,83.67,83.71,14400000.0
2007-02-19 09:18:00,83.722,83.748,83.722,83.748,14400000.0
2007-02-19 09:19:00,83.744,83.746,83.734,83.741,12800000.0
2007-02-19 09:20:00,83.758,83.774,83.758,83.767,16000000.0
2007-02-19 09:21:00,83.764,83.764,83.749,83.753,11200000.0
2007-02-19 09:22:00,83.757,83.757,83.747,83.752,16400000.0
2007-02-19 09:23:00,83.7,83.7,83.69,83.7,12800000.0
2007-02-19 09:24:00,83.68,83.69,83.68,83.68,12800000.0
2007-02-19 09:25:00,83.743,83.745,83.728,83.728,12800000.0
2007-02-19 09:26:00,83.726,83.731,83.711,83.717,11200000.0
2007-02-19 09:27:00,83.715,83.73,83.715,83.73,11200000.0
2007-02-19 09:28:00,83.733,83.739,83.729,83.739,12200000.0
2007-02-19 09:29:00,83.739,83.744,83.73,83.73,11200000.0
2007-02-19 09:30:00,83.717,83.72,83.715,83.719,12800000.0
2007-02-19 09:31:00,83.72,83.721,83.716,83.716,12800000.0
2007-02-19 09:32:00,83.711,83.735,83.705,83.705,14400000.0
2007-02-19 09:33:00,83.724,83.73,83.72,83.723,12800000.0
2007-02-19 09:34:00,83.721,83.721,83.71,83.711,11200000.0
2007-02-19 09:35:00,83.723,83.753,83.722,83.753,12800000.0
2007-02-19 09:36:00,83.767,83.767,83.746,83.746,9600000.0
2007-02-19 09:37:00,83.728,83.733,83.659,83.732,16000000.0
2007-02-19 09:38:00,83.731,83.731,83.713,83.719,11200000.0
2007-02-19 09:39:00,83.744,83.744,83.738,83.74,12200000.0
2007-02-19 09:40:00,83.741,83.753,83.733,83.753,14400000.0
2007-02-19 09:41:00,83.763,83.77,83.761,83.761,11200000.0
2007-02-19 09:42:00,83.742,83.765,83.742,83.764,16000000.0
2007-02-19 09:43:00,83.765,83.782,83.765,83.775,12200000.0
2007-02-19 09:44:00,83.762,83.768,83.755,83.759,12800000.0
2007-02-19 09:45:00,83.765,83.765,83.744,83.755,12800000.0
2007-02-19 09:46:00,83.775,83.778,83.767,83.773,11200000.0
2007-02-19 09:47:00,83.791,83.797,83.787,83.797,12800000.0
2007-02-19 09:48:00,83.805,83.805,83.772,83.772,11200000.0
2007-02-19 09:49:00,83.761,83.761,83.742,83.742,12800000.0
2007-02-19 09:50:00,83.747,83.747,83.737,83.738,16000000.0
2007-02-19 09:51:00,83.737,83.755,83.737,83.755,16000000.0
2007-02-19 09:52:00,83.755,83.756,83.74,83.745,14400000.0
2007-02-19 09:53:00,83.723,83.752,83.723,83.735,12800000.0
2007-02-19 09:54:00,83.739,83.757,83.739,83.757,17600000.0
2007-02-19 09:55:00,83.762,83.771,83.762,83.769,11200000.0
2007-02-19 09:56:00,83.771,83.771,83.737,83.737,14400000.0
2007-02-19 09:57:00,83.731,83.731,83.72,83.724,17600000.0
2007-02-19 09:58:00,83.719,83.732,83.631,83.732,17600000.0
2007-02-19 09:59:00,83.716,83.716,83.686,83.712,17600000.0
2007-02-19 10:00:00,83.72,83.72,83.705,83.711,11200000.0
2007-02-19 10:01:00,83.709,83.719,83.709,83.714,12800000.0
2007-02-19 10:02:00,83.699,83.699,83.684,83.684,16000000.0
2007-02-19 10:03:00,83.664,83.664,83.646,83.657,11200000.0
2007-02-19 10:04:00,83.74,83.75,83.68,83.71,14400000.0
2007-02-19 10:05:00,83.656,83.668,83.651,83.656,14400000.0
2007-02-19 10:06:00,83.661,83.664,83.652,83.653,16000000.0
2007-02-19 10:07:00,83.657,83.657,83.632,83.644,12800000.0
2007-02-19 10:08:00,83.63,83.649,83.63,83.649,11200000.0
2007-02-19 10:09:00,83.645,83.652,83.64,83.644,12800000.0
2007-02-19 10:10:00,83.638,83.648,83.633,83.648,17600000.0
2007-02-19 10:11:00,83.652,83.664,83.652,83.664,11200000.0
2007-02-19 10:12:00,83.682,83.686,83.671,83.671,12800000.0
2007-02-19 10:13:00,83.667,83.67,83.659,83.67,12800000.0
2007-02-19 10:14:00,83.67,83.672,83.661,83.669,11200000.0
2007-02-19 10:15:00,83.662,83.671,83.662,83.671,12800000.0
2007-02-19 10:16:00,83.674,83.676,83.668,83.672,13200000.0
2007-02-19 10:17:00,83.673,83.689,83.673,83.686,11200000.0
2007-02-19 10:18:00,83.705,83.715,83.693,83.712,11200000.0
2007-02-19 10:19:00,83.705,83.705,83.7,83.7,11200000.0
2007-02-19 10:20:00,83.694,83.698,83.677,83.677,17600000.0
2007-02-19 10:21:00,83.669,83.703,83.669,83.703,16000000.0
2007-02-19 10:22:00,83.707,83.707,83.687,83.687,11200000.0
2007-02-19 10:23:00,83.69,83.694,83.678,83.694,11200000.0
2007-02-19 10:24:00,83.691,83.698,83.69,83.69,12800000.0
2007-02-19 10:25:00,83.69,83.693,83.674,83.693,11200000.0
2007-02-19 10:26:00,83.695,83.695,83.687,83.692,4800000.0
2007-02-19 10:27:00,83.688,83.694,83.686,83.692,11200000.0
2007-02-19 10:28:00,83.686,83.692,83.672,83.692,12800000.0
2007-02-19 10:29:00,83.707,83.718,83.7,83.7,11200000.0
2007-02-19 10:30:00,83.706,83.731,83.706,83.731,8000000.0
2007-02-19 10:31:00,83.74,83.742,83.721,83.742,12800000.0
2007-02-19 10:32:00,83.748,83.784,83.748,83.774,17600000.0
2007-02-19 10:33:00,83.76,83.76,83.741,83.741,11200000.0
2007-02-19 10:34:00,83.729,83.749,83.729,83.742,11200000.0
2007-02-19 10:35:00,83.738,83.738,83.721,83.724,11200000.0
2007-02-19 10:36:00,83.716,83.726,83.716,83.725,11200000.0
2007-02-19 10:37:00,83.735,83.741,83.649,83.733,11200000.0
2007-02-19 10:38:00,83.74,83.745,83.723,83.745,12800000.0
2007-02-19 10:39:00,83.756,83.762,83.755,83.758,10600000.0
2007-02-19 10:40:00,83.765,83.772,83.758,83.758,16000000.0
2007-02-19 10:41:00,83.751,83.761,83.751,83.754,12800000.0
2007-02-19 10:42:00,83.763,83.771,83.756,83.767,11200000.0
2007-02-19 10:43:00,83.765,83.768,83.739,83.739,11200000.0
2007-02-19 10:44:00,83.71,83.74,83.71,83.72,12800000.0
2007-02-19 10:45:00,83.72,83.752,83.72,83.752,12800000.0
2007-02-19 10:46:00,83.749,83.749,83.742,83.744,12800000.0
2007-02-19 10:47:00,83.74,83.74,83.706,83.724,12800000.0
2007-02-19 10:48:00,83.706,83.706,83.696,83.702,12800000.0
2007-02-19 10:49:00,83.696,83.715,83.696,83.708,11200000.0
2007-02-19 10:50:00,83.712,83.718,83.7,83.7,16000000.0
2007-02-19 10:51:00,83.704,83.712,83.704,83.708,17600000.0
2007-02-19 10:52:00,83.714,83.763,83.714,83.763,11200000.0
2007-02-19 10:53:00,83.763,83.763,83.724,83.727,11200000.0
2007-02-19 10:54:00,83.725,83.725,83.715,83.716,17600000.0
2007-02-19 10:55:00,83.718,83.72,83.705,83.716,11600000.0
2007-02-19 10:56:00,83.731,83.738,83.727,83.727,17000000.0
2007-02-19 10:57:00,83.719,83.729,83.719,83.729,16000000.0
2007-02-19 10:58:00,83.729,83.735,83.643,83.734,12800000.0
2007-02-19 10:59:00,83.735,83.741,83.728,83.733,11200000.0
2007-02-19 11:00:00,83.738,83.741,83.734,83.735,12800000.0
2007-02-19 11:01:00,83.75,83.75,83.75,83.75,16000000.0
2007-02-19 11:02:00,83.737,83.737,83.721,83.721,16000000.0
2007-02-19 11:03:00,83.731,83.746,83.729,83.734,12800000.0
2007-02-19 11:04:00,83.728,83.728,83.692,83.7,14400000.0
2007-02-19 11:05:00,83.701,83.701,83.685,83.697,17600000.0
2007-02-19 11:06:00,83.704,83.705,83.694,83.7,17600000.0
2007-02-19 11:07:00,83.692,83.692,83.671,83.691,17600000.0
2007-02-19 11:08:00,83.637,83.692,83.637,83.688,11200000.0
2007-02-19 11:09:00,83.704,83.716,83.7,83.703,17600000.0
2007-02-19 11:10:00,83.684,83.702,83.684,83.692,13200000.0
2007-02-19 11:11:00,83.659,83.668,83.659,83.668,11200000.0
2007-02-19 11:12:00,83.671,83.671,83.648,83.653,17600000.0
2007-02-19 11:13:00,83.69,83.69,83.68,83.68,11200000.0
2007-02-19 11:14:00,83.678,83.684,83.671,83.671,11200000.0
2007-02-19 11:15:00,83.662,83.667,83.655,83.667,11200000.0
2007-02-19 11:16:00,83.668,83.673,83.666,83.673,12800000.0
2007-02-19 11:17:00,83.683,83.69,83.676,83.688,11200000.0
2007-02-19 11:18:00,83.688,83.691,83.683,83.686,12800000.0
2007-02-19 11:19:00,83.681,83.681,83.662,83.662,17600000.0
2007-02-19 11:20:00,83.657,83.657,83.645,83.645,12800000.0
2007-02-19 11:21:00,83.649,83.682,83.649,83.682,13800000.0
2007-02-19 11:22:00,83.686,83.693,83.681,83.692,12200000.0
2007-02-19 11:23:00,83.691,83.693,83.684,83.689,11200000.0
2007-02-19 11:24:00,83.698,83.698,83.682,83.69,12200000.0
2007-02-19 11:25:00,83.63,83.63,83.6,83.6,14400000.0
2007-02-19 11:26:00,83.697,83.707,83.694,83.707,14400000.0
2007-02-19 11:27:00,83.699,83.699,83.677,83.677,11200000.0
2007-02-19 11:28:00,83.674,83.681,83.674,83.681,14400000.0
2007-02-19 11:29:00,83.68,83.68,83.676,83.676,13800000.0
2007-02-19 11:30:00,83.57,83.59,83.55,83.58,11200000.0
2007-02-19 11:31:00,83.683,83.698,83.68,83.698,11200000.0
2007-02-19 11:32:00,83.695,83.706,83.692,83.692,17600000.0
2007-02-19 11:33:00,83.688,83.695,83.679,83.679,12800000.0
2007-02-19 11:34:00,83.687,83.71,83.687,83.704,12800000.0
2007-02-19 11:35:00,83.59,83.6,83.58,83.6,12800000.0
2007-02-19 11:36:00,83.71,83.714,83.708,83.708,12800000.0
2007-02-19 11:37:00,83.704,83.711,83.704,83.706,11200000.0
2007-02-19 11:38:00,83.71,83.721,83.71,83.721,11200000.0
2007-02-19 11:39:00,83.727,83.729,83.714,83.714,11200000.0
2007-02-19 11:40:00,83.707,83.723,83.707,83.723,10600000.0
2007-02-19 11:41:00,83.723,83.723,83.71,83.71,16000000.0
2007-02-19 11:42:00,83.694,83.699,83.679,83.687,17600000.0
2007-02-19 11:43:00,83.704,83.708,83.671,83.708,11200000.0
2007-02-19 11:44:00,83.724,83.73,83.722,83.725,11200000.0
2007-02-19 11:45:00,83.703,83.737,83.696,83.737,14400000.0
2007-02-19 11:46:00,83.746,83.746,83.73,83.742,11200000.0
2007-02-19 11:47:00,83.759,83.778,83.75,83.776,17600000.0
2007-02-19 11:48:00,83.772,83.772,83.743,83.761,11200000.0
2007-02-19 11:49:00,83.765,83.77,83.763,83.763,12800000.0
2007-02-19 11:50:00,83.753,83.768,83.753,83.768,12800000.0
2007-02-19 11:51:00,83.762,83.772,83.762,83.768,11200000.0
2007-02-19 11:52:00,83.769,83.769,83.745,83.749,11200000.0
2007-02-19 11:53:00,83.754,83.762,83.743,83.762,16000000.0
2007-02-19 11:54:00,83.765,83.778,83.755,83.778,14400000.0
2007-02-19 11:55:00,83.764,83.764,83.693,83.758,11200000.0
2007-02-19 11:56:00,83.751,83.757,83.73,83.73,12800000.0
2007-02-19 11:57:00,83.63,83.65,83.63,83.65,11200000.0
2007-02-19 11:58:00,83.736,83.743,83.736,83.742,11200000.0
2007-02-19 11:59:00,83.746,83.746,83.733,83.735,11200000.0
2007-02-19 12:00:00,83.748,83.759,83.745,83.759,11200000.0
2007-02-19 12:01:00,83.762,83.763,83.751,83.751,10600000.0
2007-02-19 12:02:00,83.752,83.754,83.739,83.747,14400000.0
2007-02-19 12:03:00,83.744,83.744,83.727,83.728,11200000.0
2007-02-19 12:04:00,83.727,83.727,83.708,83.716,17600000.0
2007-02-19 12:05:00,83.712,83.712,83.703,83.707,17600000.0
2007-02-19 12:06:00,83.711,83.717,83.709,83.711,12800000.0
2007-02-19 12:07:00,83.717,83.725,83.713,83.725,11200000.0
2007-02-19 12:09:00,83.721,83.729,83.717,83.724,14400000.0
2007-02-19 12:10:00,83.713,83.717,83.703,83.703,11200000.0
2007-02-19 12:11:00,83.721,83.721,83.694,83.694,12800000.0
2007-02-19 12:12:00,83.695,83.707,83.691,83.707,11200000.0
2007-02-19 12:13:00,83.707,83.707,83.693,83.697,11200000.0
2007-02-19 12:14:00,83.695,83.695,83.66,83.66,12800000.0
2007-02-19 12:15:00,83.651,83.668,83.651,83.659,12800000.0
2007-02-19 12:16:00,83.638,83.649,83.637,83.643,12800000.0
2007-02-19 12:17:00,83.649,83.658,83.594,83.658,17600000.0
2007-02-19 12:18:00,83.658,83.678,83.658,83.674,16000000.0
2007-02-19 12:19:00,83.68,83.687,83.671,83.684,12800000.0
2007-02-19 12:20:00,83.659,83.659,83.625,83.627,14400000.0
2007-02-19 12:21:00,83.623,83.641,83.623,83.641,11200000.0
2007-02-19 12:22:00,83.632,83.635,83.623,83.633,16000000.0
2007-02-19 12:23:00,83.637,83.637,83.615,83.626,14400000.0
2007-02-19 12:24:00,83.631,83.631,83.614,83.617,12800000.0
2007-02-19 12:25:00,83.628,83.628,83.591,83.591,11200000.0
2007-02-19 12:26:00,83.59,83.604,83.59,83.597,11200000.0
2007-02-19 12:27:00,83.578,83.578,83.558,83.558,11200000.0
2007-02-19 12:28:00,83.56,83.593,83.56,83.592,12200000.0
2007-02-19 12:29:00,83.596,83.596,83.581,83.587,17600000.0
2007-02-19 12:30:00,83.573,83.594,83.567,83.594,17600000.0
2007-02-19 12:31:00,83.591,83.592,83.562,83.569,12800000.0
2007-02-19 12:32:00,83.57,83.582,83.563,83.565,12800000.0
2007-02-19 12:33:00,83.555,83.555,83.531,83.545,14400000.0
2007-02-19 12:34:00,83.547,83.579,83.547,83.57,12800000.0
2007-02-19 12:35:00,83.579,83.586,83.579,83.586,11200000.0
2007-02-19 12:36:00,83.594,83.651,83.594,83.651,11200000.0
2007-02-19 12:37:00,83.652,83.652,83.614,83.618,11200000.0
2007-02-19 12:38:00,83.645,83.658,83.551,83.658,17600000.0
2007-02-19 12:39:00,83.676,83.688,83.676,83.683,16000000.0
2007-02-19 12:40:00,83.675,83.677,83.655,83.672,16000000.0
2007-02-19 12:41:00,83.68,83.68,83.645,83.645,12800000.0
2007-02-19 12:42:00,83.645,83.651,83.638,83.647,14800000.0
2007-02-19 12:43:00,83.648,83.649,83.641,83.648,12800000.0
2007-02-19 12:44:00,83.643,83.666,83.641,83.666,17600000.0
2007-02-19 12:45:00,83.674,83.689,83.673,83.677,16000000.0
2007-02-19 12:47:00,83.67,83.674,83.652,83.652,12800000.0
2007-02-19 12:48:00,83.632,83.662,83.632,83.662,12800000.0
2007-02-19 12:49:00,83.65,83.662,83.644,83.649,16000000.0
2007-02-19 12:50:00,83.639,83.653,83.636,83.636,14400000.0
2007-02-19 12:51:00,83.655,83.669,83.654,83.667,11200000.0
2007-02-19 12:52:00,83.68,83.68,83.662,83.665,11200000.0
2007-02-19 12:53:00,83.615,83.62,83.605,83.605,11200000.0
2007-02-19 12:54:00,83.595,83.605,83.595,83.596,12800000.0
2007-02-19 12:55:00,83.595,83.603,83.59,83.603,16000000.0
2007-02-19 12:56:00,83.611,83.628,83.611,83.626,11200000.0
2007-02-19 12:57:00,83.616,83.639,83.616,83.636,11200000.0
2007-02-19 12:58:00,83.656,83.656,83.636,83.645,17600000.0
2007-02-19 12:59:00,83.636,83.65,83.636,83.636,16000000.0
2007-02-19 13:00:00,83.634,83.642,83.63,83.634,12800000.0
2007-02-19 13:02:00,83.634,83.634,83.61,83.63,13200000.0
2007-02-19 13:03:00,83.615,83.621,83.592,83.601,16000000.0
2007-02-19 13:04:00,83.583,83.599,83.579,83.599,11200000.0
2007-02-19 13:05:00,83.606,83.609,83.6,83.609,12800000.0
2007-02-19 13:06:00,83.606,83.606,83.59,83.59,3200000.0
2007-02-19 13:07:00,83.608,83.611,83.598,83.598,14400000.0
2007-02-19 13:08:00,83.59,83.598,83.575,83.575,17600000.0
2007-02-19 13:09:00,83.575,83.583,83.57,83.583,12200000.0
2007-02-19 13:10:00,83.606,83.626,83.602,83.626,16000000.0
2007-02-19 13:11:00,83.619,83.619,83.613,83.616,11200000.0
2007-02-19 13:12:00,83.622,83.622,83.594,83.594,12800000.0
2007-02-19 13:13:00,83.6,83.6,83.59,83.59,12800000.0
2007-02-19 13:14:00,83.6,83.61,83.6,83.6,12800000.0
2007-02-19 13:15:00,83.589,83.589,83.577,83.583,12800000.0
2007-02-19 13:16:00,83.584,83.597,83.584,83.592,17600000.0
2007-02-19 13:17:00,83.587,83.614,83.587,83.614,12800000.0
2007-02-19 13:18:00,83.607,83.613,83.599,83.61,11200000.0
2007-02-19 13:19:00,83.61,83.616,83.606,83.606,16000000.0
2007-02-19 13:20:00,83.612,83.619,83.609,83.611,9600000.0
2007-02-19 13:21:00,83.609,83.609,83.594,83.603,11200000.0
2007-02-19 13:22:00,83.6,83.607,83.599,83.6,14400000.0
2007-02-19 13:23:00,83.6,83.606,83.597,83.597,12800000.0
2007-02-19 13:24:00,83.59,83.59,83.56,83.58,17600000.0
2007-02-19 13:25:00,83.601,83.603,83.593,83.593,17600000.0
2007-02-19 13:26:00,83.598,83.598,83.589,83.593,17600000.0
2007-02-19 13:27:00,83.59,83.604,83.584,83.604,12800000.0
2007-02-19 13:28:00,83.619,83.619,83.524,83.611,16000000.0
2007-02-19 13:30:00,83.61,83.619,83.61,83.616,12200000.0
2007-02-19 13:31:00,83.605,83.612,83.604,83.612,11200000.0
2007-02-19 13:32:00,83.609,83.636,83.604,83.636,11200000.0
2007-02-19 13:33:00,83.645,83.656,83.645,83.65,19200000.0
2007-02-19 13:34:00,83.657,83.668,83.657,83.659,14400000.0
2007-02-19 13:35:00,83.67,83.67,83.662,83.667,36800000.0
2007-02-19 13:36:00,83.62,83.62,83.59,83.61,40000000.0
2007-02-19 13:38:00,83.62,83.62,83.62,83.62,40000000.0
2007-02-19 13:39:00,83.61,83.62,83.61,83.62,40000000.0
2007-02-19 13:40:00,83.658,83.669,83.658,83.665,40000000.0
2007-02-19 13:41:00,83.665,83.665,83.652,83.652,16000000.0
2007-02-19 13:42:00,83.6,83.6,83.6,83.6,26000000.0
2007-02-19 13:43:00,83.654,83.654,83.64,83.643,26000000.0
2007-02-19 13:44:00,83.59,83.59,83.59,83.59,20200000.0
2007-02-19 13:45:00,83.668,83.673,83.662,83.664,20200000.0
2007-02-19 13:46:00,83.58,83.58,83.58,83.58,17600000.0
2007-02-19 13:48:00,83.59,83.59,83.58,83.58,17600000.0
2007-02-19 13:49:00,83.678,83.687,83.678,83.678,17600000.0
2007-02-19 13:50:00,83.679,83.694,83.679,83.681,11200000.0
2007-02-19 13:51:00,83.68,83.68,83.67,83.673,24000000.0
2007-02-19 13:52:00,83.679,83.688,83.673,83.673,12800000.0
2007-02-19 13:53:00,83.655,83.661,83.652,83.652,17600000.0
2007-02-19 13:54:00,83.58,83.58,83.58,83.58,14400000.0
2007-02-19 13:55:00,83.655,83.66,83.647,83.648,14400000.0
2007-02-19 13:56:00,83.65,83.67,83.65,83.665,14400000.0
2007-02-19 13:57:00,83.655,83.655,83.631,83.639,28800000.0
2007-02-19 13:58:00,83.646,83.654,83.646,83.653,14400000.0
2007-02-19 13:59:00,83.652,83.655,83.644,83.647,31400000.0
2007-02-19 14:00:00,83.642,83.649,83.642,83.644,46800000.0
2007-02-19 14:01:00,83.646,83.651,83.642,83.651,32000000.0
2007-02-19 14:02:00,83.656,83.656,83.639,83.645,14400000.0
2007-02-19 14:03:00,83.65,83.69,83.63,83.66,11200000.0
2007-02-19 14:04:00,83.632,83.633,83.611,83.611,11200000.0
2007-02-19 14:05:00,83.631,83.636,83.62,83.636,24000000.0
2007-02-19 14:06:00,83.638,83.638,83.612,83.63,36800000.0
2007-02-19 14:07:00,83.618,83.626,83.615,83.626,40000000.0
2007-02-19 14:08:00,83.634,83.636,83.63,83.633,16000000.0
2007-02-19 14:09:00,83.627,83.633,83.622,83.626,33600000.0
2007-02-19 14:10:00,83.622,83.629,83.62,83.629,33600000.0
2007-02-19 14:11:00,83.619,83.622,83.613,83.617,14400000.0
2007-02-19 14:12:00,83.617,83.625,83.611,83.612,27200000.0
2007-02-19 14:13:00,83.611,83.611,83.603,83.607,14400000.0
2007-02-19 14:14:00,83.593,83.602,83.593,83.595,12200000.0
2007-02-19 14:15:00,83.591,83.595,83.583,83.583,28800000.0
2007-02-19 14:16:00,83.579,83.59,83.579,83.589,25600000.0
2007-02-19 14:17:00,83.583,83.586,83.567,83.567,12800000.0
2007-02-19 14:18:00,83.558,83.562,83.558,83.558,16000000.0
2007-02-19 14:19:00,83.526,83.544,83.523,83.542,12800000.0
2007-02-19 14:20:00,83.543,83.544,83.533,83.543,25600000.0
2007-02-19 14:21:00,83.561,83.575,83.561,83.575,28800000.0
2007-02-19 14:22:00,83.571,83.574,83.552,83.556,11200000.0
2007-02-19 14:23:00,83.579,83.585,83.574,83.579,47800000.0
2007-02-19 14:24:00,83.574,83.577,83.565,83.57,12800000.0
2007-02-19 14:25:00,83.64,83.64,83.63,83.63,12800000.0
2007-02-19 14:26:00,83.567,83.57,83.561,83.561,12800000.0
2007-02-19 14:27:00,83.556,83.559,83.528,83.531,17600000.0
2007-02-19 14:28:00,83.525,83.527,83.515,83.515,11200000.0
2007-02-19 14:29:00,83.521,83.543,83.521,83.543,36800000.0
2007-02-19 14:30:00,83.542,83.543,83.536,83.537,22400000.0
2007-02-19 14:31:00,83.534,83.545,83.534,83.542,20800000.0
2007-02-19 14:32:00,83.541,83.554,83.538,83.554,8000000.0
2007-02-19 14:33:00,83.559,83.559,83.551,83.551,23400000.0
2007-02-19 14:34:00,83.582,83.594,83.581,83.594,12800000.0
2007-02-19 14:35:00,83.573,83.583,83.573,83.583,14400000.0
2007-02-19 14:36:00,83.599,83.606,83.595,83.595,11200000.0
2007-02-19 14:37:00,83.594,83.599,83.59,83.598,11200000.0
2007-02-19 14:38:00,83.589,83.611,83.589,83.611,56000000.0
2007-02-19 14:39:00,83.606,83.614,83.602,83.613,12800000.0
2007-02-19 14:40:00,83.594,83.601,83.579,83.579,14400000.0
2007-02-19 14:41:00,83.66,83.69,83.66,83.67,12800000.0
2007-02-19 14:42:00,83.581,83.604,83.578,83.601,12800000.0
2007-02-19 14:43:00,83.612,83.612,83.602,83.602,25600000.0
2007-02-19 14:44:00,83.596,83.604,83.596,83.604,12800000.0
2007-02-19 14:45:00,83.602,83.602,83.584,83.584,11200000.0
2007-02-19 14:46:00,83.576,83.591,83.574,83.591,11200000.0
2007-02-19 14:47:00,83.67,83.69,83.67,83.67,28800000.0
2007-02-19 14:48:00,83.68,83.69,83.67,83.68,28800000.0
2007-02-19 14:49:00,83.69,83.69,83.68,83.68,28800000.0
2007-02-19 14:50:00,83.586,83.586,83.58,83.582,28800000.0
2007-02-19 14:51:00,83.57,83.575,83.567,83.575,32000000.0
2007-02-19 14:54:00,83.7,83.7,83.69,83.69,12800000.0
2007-02-19 14:55:00,83.7,83.7,83.67,83.67,12800000.0
2007-02-19 14:56:00,83.68,83.68,83.66,83.66,12800000.0
2007-02-19 14:57:00,83.578,83.582,83.576,83.576,12800000.0
2007-02-19 14:58:00,83.573,83.573,83.561,83.564,17600000.0
2007-02-19 14:59:00,83.552,83.56,83.549,83.559,16400000.0
2007-02-19 15:00:00,83.66,83.66,83.65,83.65,12800000.0
2007-02-19 15:01:00,83.572,83.577,83.572,83.573,12800000.0
2007-02-19 15:02:00,83.594,83.627,83.594,83.62,27200000.0
2007-02-19 15:03:00,83.635,83.67,83.635,83.669,12200000.0
2007-02-19 15:04:00,83.659,83.664,83.656,83.664,11200000.0
2007-02-19 15:05:00,83.677,83.677,83.653,83.653,11200000.0
2007-02-19 15:06:00,83.647,83.652,83.646,83.646,11200000.0
2007-02-19 15:07:00,83.672,83.677,83.67,83.672,25600000.0
2007-02-19 15:08:00,83.664,83.664,83.65,83.656,9600000.0
2007-02-19 15:09:00,83.65,83.669,83.65,83.66,16000000.0
2007-02-19 15:10:00,83.63,83.63,83.63,83.63,32000000.0
2007-02-19 15:11:00,83.665,83.665,83.649,83.649,32000000.0
2007-02-19 15:12:00,83.645,83.654,83.644,83.644,12800000.0
2007-02-19 15:13:00,83.651,83.673,83.651,83.67,44200000.0
2007-02-19 15:15:00,83.661,83.661,83.648,83.656,21800000.0
2007-02-19 15:16:00,83.669,83.669,83.653,83.66,36200000.0
2007-02-19 15:17:00,83.658,83.658,83.652,83.652,22400000.0
2007-02-19 15:18:00,83.657,83.673,83.657,83.673,22400000.0
2007-02-19 15:19:00,83.675,83.68,83.672,83.672,16000000.0
2007-02-19 15:20:00,83.677,83.68,83.668,83.68,24000000.0
2007-02-19 15:21:00,83.684,83.684,83.676,83.677,14400000.0
2007-02-19 15:22:00,83.663,83.666,83.658,83.661,12800000.0
2007-02-19 15:23:00,83.644,83.648,83.62,83.624,48000000.0
2007-02-19 15:24:00,83.61,83.615,83.605,83.607,25600000.0
2007-02-19 15:25:00,83.6,83.608,83.6,83.602,27200000.0
2007-02-19 15:26:00,83.608,83.627,83.608,83.625,40000000.0
2007-02-19 15:27:00,83.62,83.62,83.6,83.61,70400000.0
2007-02-19 15:28:00,83.619,83.622,83.597,83.605,70400000.0
2007-02-19 15:29:00,83.616,83.62,83.526,83.612,46400000.0
2007-02-19 15:30:00,83.524,83.634,83.485,83.525,114600000.0
2007-02-19 15:31:00,83.603,83.607,83.598,83.606,60800000.0
2007-02-19 15:32:00,83.607,83.618,83.607,83.618,29800000.0
2007-02-19 15:33:00,83.618,83.626,83.611,83.611,30400000.0
2007-02-19 15:34:00,83.615,83.627,83.614,83.614,22400000.0
2007-02-19 15:35:00,83.631,83.642,83.629,83.642,33600000.0
2007-02-19 15:36:00,83.642,83.644,83.637,83.639,32000000.0
2007-02-19 15:37:00,83.58,83.6,83.58,83.58,59200000.0
2007-02-19 15:38:00,83.646,83.656,83.644,83.653,59200000.0
2007-02-19 15:39:00,83.659,83.664,83.654,83.664,36200000.0
2007-02-19 15:40:00,83.66,83.672,83.65,83.672,35600000.0
2007-02-19 15:41:00,83.672,83.672,83.661,83.664,25600000.0
2007-02-19 15:42:00,83.652,83.66,83.652,83.66,43200000.0
2007-02-19 15:43:00,83.655,83.655,83.629,83.629,27200000.0
2007-02-19 15:44:00,83.611,83.629,83.611,83.629,12800000.0
2007-02-19 15:45:00,83.636,83.636,83.617,83.635,14800000.0
2007-02-19 15:46:00,83.653,83.657,83.651,83.657,14400000.0
2007-02-19 15:47:00,83.668,83.679,83.668,83.671,30400000.0
2007-02-19 15:48:00,83.683,83.69,83.682,83.683,27200000.0
2007-02-19 15:49:00,83.682,83.684,83.666,83.672,11200000.0
2007-02-19 15:50:00,83.673,83.673,83.663,83.668,11200000.0
2007-02-19 15:51:00,83.657,83.68,83.657,83.68,12800000.0
2007-02-19 15:53:00,83.702,83.702,83.682,83.682,24000000.0
2007-02-19 15:54:00,83.687,83.694,83.681,83.681,28800000.0
2007-02-19 15:55:00,83.681,83.683,83.674,83.681,24000000.0
2007-02-19 15:56:00,83.678,83.678,83.648,83.648,51600000.0
2007-02-19 15:57:00,83.631,83.641,83.628,83.629,12800000.0
2007-02-19 15:58:00,83.622,83.649,83.622,83.649,19200000.0
2007-02-19 15:59:00,83.652,83.652,83.643,83.645,36800000.0
2007-02-19 16:00:00,83.638,83.642,83.633,83.64,51200000.0
2007-02-19 16:01:00,83.643,83.662,83.643,83.662,42000000.0
2007-02-19 16:02:00,83.652,83.659,83.652,83.654,11200000.0
2007-02-19 16:03:00,83.641,83.644,83.628,83.644,64000000.0
2007-02-19 16:04:00,83.643,83.646,83.634,83.635,44200000.0
2007-02-19 16:05:00,83.73,83.73,83.71,83.71,35200000.0
2007-02-19 16:06:00,83.619,83.619,83.612,83.614,35200000.0
2007-02-19 16:07:00,83.71,83.71,83.69,83.69,44200000.0
2007-02-19 16:08:00,83.618,83.639,83.618,83.639,44200000.0
2007-02-19 16:09:00,83.629,83.63,83.621,83.628,44800000.0
2007-02-19 16:10:00,83.622,83.633,83.622,83.633,41600000.0
2007-02-19 16:11:00,83.637,83.653,83.637,83.646,14400000.0
2007-02-19 16:12:00,83.633,83.641,83.626,83.64,56400000.0
2007-02-19 16:13:00,83.68,83.69,83.68,83.68,49600000.0
2007-02-19 16:14:00,83.643,83.645,83.635,83.635,49600000.0
2007-02-19 16:15:00,83.638,83.643,83.636,83.641,59200000.0
2007-02-19 16:16:00,83.67,83.67,83.65,83.67,38400000.0
2007-02-19 16:17:00,83.633,83.633,83.617,83.633,38400000.0
2007-02-19 16:18:00,83.634,83.636,83.63,83.632,11200000.0
2007-02-19 16:19:00,83.632,83.636,83.623,83.633,22400000.0
2007-02-19 16:20:00,83.628,83.633,83.621,83.621,11200000.0
2007-02-19 16:21:00,83.71,83.71,83.69,83.7,41000000.0
2007-02-19 16:22:00,83.622,83.627,83.62,83.627,41000000.0
2007-02-19 16:23:00,83.627,83.633,83.612,83.612,43200000.0
2007-02-19 16:24:00,83.616,83.637,83.615,83.633,17000000.0
2007-02-19 16:25:00,83.62,83.621,83.609,83.618,33600000.0
2007-02-19 16:26:00,83.626,83.626,83.616,83.621,17600000.0
2007-02-19 16:27:00,83.73,83.73,83.73,83.73,27200000.0
2007-02-19 16:28:00,83.603,83.61,83.598,83.609,27200000.0
2007-02-19 16:29:00,83.612,83.624,83.612,83.624,11200000.0
2007-02-19 16:30:00,83.624,83.628,83.612,83.612,11200000.0
2007-02-19 16:31:00,83.635,83.635,83.614,83.62,41600000.0
2007-02-19 16:32:00,83.621,83.621,83.61,83.618,12800000.0
2007-02-19 16:33:00,83.598,83.599,83.585,83.599,27200000.0
2007-02-19 16:34:00,83.6,83.61,83.591,83.591,35200000.0
2007-02-19 16:35:00,83.585,83.594,83.583,83.592,52200000.0
2007-02-19 16:36:00,83.587,83.597,83.583,83.597,51200000.0
2007-02-19 16:37:00,83.601,83.601,83.574,83.574,41600000.0
2007-02-19 16:38:00,83.568,83.583,83.568,83.583,40000000.0
2007-02-19 16:39:00,83.584,83.586,83.577,83.578,34600000.0
2007-02-19 16:40:00,83.59,83.608,83.588,83.608,56000000.0
2007-02-19 16:41:00,83.604,83.606,83.59,83.598,73600000.0
2007-02-19 16:42:00,83.591,83.591,83.557,83.557,54400000.0
2007-02-19 16:43:00,83.573,83.585,83.572,83.579,17600000.0
2007-02-19 16:44:00,83.568,83.568,83.551,83.567,11200000.0
2007-02-19 16:45:00,83.578,83.604,83.578,83.604,56400000.0
2007-02-19 16:46:00,83.582,83.585,83.569,83.569,11200000.0
2007-02-19 16:48:00,83.566,83.577,83.566,83.568,52800000.0
2007-02-19 16:49:00,83.566,83.578,83.566,83.578,36800000.0
2007-02-19 16:50:00,83.58,83.581,83.568,83.571,75200000.0
2007-02-19 16:51:00,83.565,83.602,83.565,83.602,32000000.0
2007-02-19 16:52:00,83.583,83.592,83.583,83.592,46400000.0
2007-02-19 16:53:00,83.596,83.613,83.578,83.613,30400000.0
2007-02-19 16:54:00,83.607,83.624,83.607,83.624,11200000.0
2007-02-19 16:55:00,83.616,83.625,83.616,83.625,27200000.0
2007-02-19 16:56:00,83.626,83.628,83.617,83.628,36800000.0
2007-02-19 16:57:00,83.645,83.702,83.645,83.702,18600000.0
2007-02-19 16:58:00,83.696,83.722,83.696,83.722,12800000.0
2007-02-19 16:59:00,83.735,83.735,83.717,83.717,51200000.0
2007-02-19 17:00:00,83.709,83.73,83.706,83.73,49600000.0
2007-02-19 17:01:00,83.731,83.739,83.705,83.705,38800000.0
2007-02-19 17:02:00,83.698,83.701,83.69,83.7,33600000.0
2007-02-19 17:03:00,83.714,83.72,83.696,83.72,45200000.0
2007-02-19 17:04:00,83.708,83.708,83.692,83.692,41000000.0
2007-02-19 17:05:00,83.698,83.713,83.698,83.713,53800000.0
2007-02-19 17:06:00,83.723,83.726,83.716,83.716,59200000.0
2007-02-19 17:07:00,83.698,83.704,83.693,83.704,35200000.0
2007-02-19 17:08:00,83.695,83.695,83.665,83.665,67600000.0
2007-02-19 17:09:00,83.667,83.675,83.659,83.672,59200000.0
2007-02-19 17:10:00,83.682,83.687,83.679,83.687,25600000.0
2007-02-19 17:11:00,83.77,83.78,83.77,83.78,25600000.0
2007-02-19 17:12:00,83.685,83.685,83.661,83.661,25600000.0
2007-02-19 17:13:00,83.685,83.695,83.685,83.694,28800000.0
2007-02-19 17:14:00,83.698,83.698,83.692,83.692,21800000.0
2007-02-19 17:15:00,83.689,83.689,83.67,83.67,19200000.0
2007-02-19 17:16:00,83.669,83.669,83.647,83.669,17600000.0
2007-02-19 17:17:00,83.684,83.699,83.684,83.698,38400000.0
2007-02-19 17:18:00,83.696,83.696,83.664,83.693,57600000.0
2007-02-19 17:19:00,83.689,83.697,83.689,83.697,24000000.0
2007-02-19 17:20:00,83.699,83.699,83.684,83.684,16000000.0
2007-02-19 17:21:00,83.691,83.691,83.679,83.685,28800000.0
2007-02-19 17:22:00,83.687,83.696,83.685,83.692,19200000.0
2007-02-19 17:23:00,83.689,83.69,83.683,83.69,11200000.0
2007-02-19 17:24:00,83.685,83.685,83.669,83.681,12800000.0
2007-02-19 17:25:00,83.688,83.696,83.685,83.689,17600000.0
2007-02-19 17:26:00,83.691,83.702,83.691,83.699,12800000.0
2007-02-19 17:27:00,83.707,83.72,83.706,83.72,46400000.0
2007-02-19 17:28:00,83.73,83.73,83.712,83.719,12800000.0
2007-02-19 17:30:00,83.706,83.717,83.684,83.684,17600000.0
2007-02-19 17:31:00,83.683,83.705,83.683,83.7,87400000.0
2007-02-19 17:32:00,83.703,83.71,83.691,83.691,52200000.0
2007-02-19 17:33:00,83.692,83.701,83.686,83.701,36200000.0
2007-02-19 17:34:00,83.7,83.703,83.693,83.697,63400000.0
2007-02-19 17:35:00,83.708,83.725,83.708,83.721,43200000.0
2007-02-19 17:36:00,83.719,83.72,83.713,83.713,33600000.0
2007-02-19 17:37:00,83.718,83.719,83.701,83.701,16000000.0
2007-02-19 17:38:00,83.698,83.701,83.685,83.701,35200000.0
2007-02-19 17:39:00,83.695,83.702,83.691,83.702,15400000.0
2007-02-19 17:40:00,83.713,83.721,83.71,83.721,75600000.0
2007-02-19 17:41:00,83.714,83.714,83.698,83.699,12800000.0
2007-02-19 17:42:00,83.709,83.709,83.705,83.707,4800000.0
2007-02-19 17:43:00,83.714,83.714,83.698,83.708,17600000.0
2007-02-19 17:44:00,83.689,83.707,83.686,83.703,30400000.0
2007-02-19 17:45:00,83.702,83.72,83.702,83.714,30400000.0
2007-02-19 17:46:00,83.722,83.722,83.701,83.701,42000000.0
2007-02-19 17:47:00,83.89,83.89,83.87,83.87,57600000.0
2007-02-19 17:48:00,83.703,83.703,83.694,83.697,57600000.0
2007-02-19 17:49:00,83.701,83.719,83.701,83.719,46400000.0
2007-02-19 17:50:00,83.712,83.72,83.712,83.717,8000000.0
2007-02-19 17:51:00,83.88,83.88,83.88,83.88,43200000.0
2007-02-19 17:52:00,83.722,83.753,83.722,83.753,43200000.0
2007-02-19 17:53:00,83.753,83.754,83.741,83.754,33600000.0
2007-02-19 17:54:00,83.766,83.77,83.755,83.755,38400000.0
2007-02-19 17:55:00,83.777,83.784,83.775,83.784,40000000.0
2007-02-19 17:56:00,83.782,83.782,83.772,83.776,44800000.0
2007-02-19 17:57:00,83.788,83.788,83.767,83.769,36800000.0
2007-02-19 17:58:00,83.775,83.786,83.775,83.785,17000000.0
2007-02-19 17:59:00,83.801,83.884,83.801,83.884,62800000.0
2007-02-19 18:00:00,83.873,83.875,83.866,83.866,51200000.0
2007-02-19 18:01:00,83.852,83.852,83.821,83.821,31400000.0
2007-02-19 18:02:00,83.786,83.793,83.771,83.793,24000000.0
2007-02-19 18:03:00,83.8,83.8,83.782,83.788,36800000.0
2007-02-19 18:04:00,83.793,83.802,83.788,83.788,33600000.0
2007-02-19 18:05:00,83.787,83.809,83.787,83.809,12800000.0
2007-02-19 18:06:00,83.811,83.811,83.797,83.801,30400000.0
2007-02-19 18:07:00,83.791,83.803,83.786,83.803,10600000.0
2007-02-19 18:08:00,83.801,83.801,83.774,83.774,84200000.0
2007-02-19 18:09:00,83.776,83.776,83.763,83.763,33600000.0
2007-02-19 18:10:00,83.765,83.778,83.757,83.778,16000000.0
2007-02-19 18:11:00,83.765,83.772,83.758,83.772,12800000.0
2007-02-19 18:12:00,83.769,83.781,83.769,83.781,12800000.0
2007-02-19 18:13:00,83.786,83.798,83.786,83.788,27200000.0
2007-02-19 18:14:00,83.812,83.824,83.812,83.818,19200000.0
2007-02-19 18:15:00,83.819,83.861,83.818,83.83,30400000.0
2007-02-19 18:16:00,83.82,83.825,83.803,83.809,56000000.0
2007-02-19 18:17:00,83.802,83.828,83.798,83.828,43200000.0
2007-02-19 18:18:00,83.83,83.83,83.825,83.829,30400000.0
2007-02-19 18:19:00,83.828,83.828,83.818,83.819,46400000.0
2007-02-19 18:20:00,83.828,83.831,83.824,83.825,43600000.0
2007-02-19 18:21:00,83.83,83.83,83.82,83.823,12800000.0
2007-02-19 18:23:00,83.825,83.833,83.82,83.833,46400000.0
2007-02-19 18:24:00,83.855,83.855,83.835,83.836,52200000.0
2007-02-19 18:25:00,83.834,83.839,83.824,83.834,33600000.0
2007-02-19 18:26:00,83.824,83.853,83.824,83.84,12800000.0
2007-02-19 18:27:00,83.848,83.856,83.848,83.856,33600000.0
2007-02-19 18:28:00,83.856,83.863,83.856,83.863,12800000.0
2007-02-19 18:29:00,83.865,83.865,83.859,83.861,26000000.0
2007-02-19 18:30:00,83.857,83.857,83.841,83.843,36800000.0
2007-02-19 18:31:00,83.833,83.848,83.828,83.848,11200000.0
2007-02-19 18:32:00,83.85,83.85,83.839,83.839,70400000.0
2007-02-19 18:34:00,83.856,83.857,83.846,83.846,19200000.0
2007-02-19 18:35:00,83.834,83.845,83.829,83.835,43200000.0
2007-02-19 18:36:00,83.837,83.837,83.834,83.834,3200000.0
2007-02-19 18:38:00,83.813,83.823,83.81,83.814,49600000.0
2007-02-19 18:39:00,83.81,83.828,83.796,83.828,76800000.0
2007-02-19 18:40:00,83.836,83.865,83.836,83.844,65600000.0
2007-02-19 18:41:00,83.827,83.848,83.812,83.848,72000000.0
2007-02-19 18:42:00,83.861,83.872,83.859,83.863,78400000.0
2007-02-19 18:43:00,83.858,83.858,83.845,83.852,49600000.0
2007-02-19 18:44:00,83.865,83.868,83.862,83.863,30400000.0
2007-02-19 18:45:00,83.869,83.869,83.848,83.858,12800000.0
2007-02-19 18:46:00,83.861,83.867,83.858,83.867,12800000.0
2007-02-19 18:47:00,83.864,83.869,83.857,83.862,14400000.0
2007-02-19 18:48:00,83.863,83.863,83.857,83.859,28800000.0
2007-02-19 18:49:00,83.863,83.87,83.857,83.857,23400000.0
2007-02-19 18:50:00,83.854,83.856,83.845,83.845,46400000.0
2007-02-19 18:51:00,83.853,83.869,83.844,83.869,12800000.0
2007-02-19 18:52:00,83.869,83.872,83.862,83.862,19200000.0
2007-02-19 18:53:00,83.863,83.87,83.858,83.86,30400000.0
2007-02-19 18:54:00,83.871,83.872,83.866,83.872,19200000.0
2007-02-19 18:55:00,83.869,83.87,83.853,83.858,22400000.0
2007-02-19 18:56:00,83.86,83.871,83.857,83.868,16000000.0
2007-02-19 18:57:00,83.874,83.882,83.87,83.878,19200000.0
2007-02-19 18:58:00,83.878,83.885,83.876,83.877,32000000.0
2007-02-19 18:59:00,83.88,83.894,83.878,83.878,32000000.0
2007-02-19 19:00:00,83.877,83.89,83.877,83.89,14400000.0
2007-02-19 19:01:00,83.897,83.901,83.897,83.9,11200000.0
2007-02-19 19:02:00,83.903,83.912,83.903,83.903,43200000.0
2007-02-19 19:03:00,83.915,83.915,83.899,83.906,14400000.0
2007-02-19 19:04:00,83.908,83.908,83.9,83.903,14400000.0
2007-02-19 19:06:00,83.901,83.901,83.889,83.901,56000000.0
2007-02-19 19:07:00,83.897,83.915,83.897,83.915,35200000.0
2007-02-19 19:08:00,83.922,83.922,83.907,83.908,22400000.0
2007-02-19 19:09:00,83.902,83.922,83.902,83.914,12800000.0
2007-02-19 19:10:00,83.92,83.92,83.904,83.904,17600000.0
2007-02-19 19:11:00,83.914,83.915,83.908,83.908,17600000.0
2007-02-19 19:12:00,83.906,83.92,83.906,83.906,24000000.0
2007-02-19 19:13:00,83.904,83.92,83.901,83.92,16000000.0
2007-02-19 19:14:00,83.93,83.93,83.915,83.915,12800000.0
2007-02-19 19:15:00,83.915,83.927,83.907,83.917,16000000.0
2007-02-19 19:16:00,83.923,83.923,83.897,83.911,12800000.0
2007-02-19 19:17:00,83.92,83.935,83.92,83.927,14400000.0
2007-02-19 19:18:00,83.91,83.91,83.9,83.9,11200000.0
2007-02-19 19:19:00,83.898,83.898,83.837,83.837,11200000.0
2007-02-19 19:20:00,83.825,83.853,83.822,83.853,14400000.0
2007-02-19 19:21:00,83.854,83.872,83.847,83.862,17600000.0
2007-02-19 19:22:00,83.876,83.879,83.863,83.863,14400000.0
2007-02-19 19:23:00,83.86,83.888,83.844,83.888,16000000.0
2007-02-19 19:24:00,83.89,83.89,83.876,83.89,48000000.0
2007-02-19 19:25:00,83.887,83.896,83.887,83.896,12800000.0
2007-02-19 19:26:00,83.9,83.9,83.9,83.9,12800000.0
2007-02-19 19:28:00,83.891,83.891,83.876,83.883,12800000.0
2007-02-19 19:29:00,83.873,83.873,83.866,83.866,12800000.0
2007-02-19 19:30:00,83.876,83.876,83.865,83.867,11200000.0
2007-02-19 19:31:00,83.871,83.875,83.868,83.874,11200000.0
2007-02-19 19:32:00,83.877,83.885,83.875,83.875,11200000.0
2007-02-19 19:33:00,83.886,83.889,83.876,83.886,12800000.0
2007-02-19 19:34:00,83.893,83.905,83.892,83.904,12800000.0
2007-02-19 19:35:00,83.891,83.891,83.879,83.884,17600000.0
2007-02-19 19:36:00,83.884,83.889,83.879,83.886,16000000.0
2007-02-19 19:37:00,83.877,83.887,83.877,83.887,11200000.0
2007-02-19 19:39:00,83.884,83.901,83.881,83.901,12800000.0
2007-02-19 19:40:00,83.901,83.903,83.891,83.891,11200000.0
2007-02-19 19:41:00,83.872,83.875,83.87,83.875,11200000.0
2007-02-19 19:42:00,83.872,83.886,83.872,83.884,11200000.0
2007-02-19 19:43:00,83.885,83.91,83.885,83.91,11200000.0
2007-02-19 19:44:00,83.912,83.912,83.892,83.9,11200000.0
2007-02-19 19:45:00,83.904,83.913,83.897,83.913,16000000.0
2007-02-19 19:46:00,83.905,83.912,83.905,83.912,8000000.0
2007-02-19 19:48:00,83.909,83.909,83.896,83.899,12800000.0
2007-02-19 19:49:00,83.906,83.916,83.906,83.916,30400000.0
2007-02-19 19:50:00,83.927,83.928,83.923,83.923,12800000.0
2007-02-19 19:51:00,83.9,83.929,83.9,83.927,12200000.0
2007-02-19 19:53:00,83.926,83.926,83.917,83.919,10600000.0
2007-02-19 19:54:00,83.89,83.89,83.89,83.89,11200000.0
2007-02-19 19:55:00,83.915,83.915,83.906,83.908,11200000.0
2007-02-19 19:56:00,83.908,83.929,83.898,83.929,16000000.0
2007-02-19 19:57:00,83.931,83.936,83.93,83.931,12800000.0
2007-02-19 19:58:00,83.923,83.937,83.921,83.937,11600000.0
2007-02-19 19:59:00,83.924,83.938,83.924,83.938,8000000.0
2007-02-19 20:00:00,83.93,83.93,83.889,83.889,17600000.0
2007-02-19 20:01:00,83.912,83.913,83.901,83.901,12800000.0
2007-02-19 20:04:00,83.89,83.89,83.89,83.89,13200000.0
2007-02-19 20:05:00,83.904,83.904,83.887,83.901,13200000.0
2007-02-19 20:06:00,83.896,83.9,83.895,83.895,11200000.0
2007-02-19 20:07:00,83.89,83.89,83.89,83.89,14400000.0
2007-02-19 20:08:00,83.88,83.88,83.88,83.88,14400000.0
2007-02-19 20:09:00,83.87,83.89,83.87,83.89,14400000.0
2007-02-19 20:10:00,83.873,83.902,83.873,83.902,14400000.0
2007-02-19 20:11:00,83.909,83.913,83.904,83.904,11200000.0
2007-02-19 20:12:00,83.903,83.908,83.9,83.9,11200000.0
2007-02-19 20:13:00,83.897,83.908,83.897,83.908,11200000.0
2007-02-19 20:14:00,83.87,83.87,83.84,83.85,28200000.0
2007-02-19 20:15:00,83.84,83.88,83.83,83.88,28200000.0
2007-02-19 20:16:00,83.912,83.912,83.898,83.899,28200000.0
2007-02-19 20:22:00,83.882,83.887,83.865,83.88,14400000.0
2007-02-19 20:23:00,83.9,83.9,83.89,83.89,16000000.0
2007-02-19 20:24:00,83.87,83.87,83.87,83.87,16000000.0
2007-02-19 20:25:00,83.89,83.89,83.89,83.89,16000000.0
2007-02-19 20:26:00,83.879,83.883,83.876,83.879,16000000.0
2007-02-19 20:27:00,83.889,83.894,83.886,83.886,16000000.0
2007-02-19 20:28:00,83.895,83.903,83.888,83.903,11200000.0
2007-02-19 20:29:00,83.87,83.87,83.87,83.87,27200000.0
2007-02-19 20:30:00,83.891,83.901,83.891,83.899,27200000.0
2007-02-19 20:31:00,83.892,83.892,83.883,83.889,11200000.0
2007-02-19 20:32:00,83.86,83.87,83.86,83.87,11200000.0
2007-02-19 20:33:00,83.86,83.88,83.85,83.87,11200000.0
2007-02-19 20:34:00,83.86,83.86,83.85,83.85,11200000.0
2007-02-19 20:35:00,83.888,83.897,83.888,83.895,11200000.0
2007-02-19 20:36:00,83.894,83.895,83.881,83.889,16000000.0
2007-02-19 20:37:00,83.897,83.897,83.889,83.893,8000000.0
2007-02-19 20:38:00,83.89,83.89,83.88,83.88,11200000.0
2007-02-19 20:39:00,83.87,83.87,83.87,83.87,11200000.0
2007-02-19 20:40:00,83.889,83.889,83.872,83.88,11200000.0
2007-02-19 20:41:00,83.884,83.885,83.871,83.871,14400000.0
2007-02-19 20:42:00,83.872,83.881,83.872,83.878,11200000.0
2007-02-19 20:43:00,83.885,83.89,83.88,83.88,14400000.0
2007-02-19 20:44:00,83.885,83.891,83.884,83.884,8000000.0
2007-02-19 20:49:00,83.86,83.86,83.86,83.86,14400000.0
2007-02-19 20:50:00,83.881,83.881,83.867,83.876,14400000.0
2007-02-19 20:51:00,83.873,83.877,83.873,83.875,28800000.0
2007-02-19 20:55:00,83.87,83.87,83.87,83.87,8000000.0
2007-02-19 20:56:00,83.89,83.901,83.89,83.901,8000000.0
2007-02-19 21:00:00,83.912,83.917,83.906,83.917,17600000.0
2007-02-19 21:01:00,83.911,83.914,83.905,83.907,11200000.0
2007-02-19 21:02:00,83.908,83.908,83.898,83.898,16000000.0
2007-02-19 21:04:00,83.86,83.86,83.86,83.86,14400000.0
2007-02-19 21:06:00,83.87,83.87,83.87,83.87,14400000.0
2007-02-19 21:07:00,83.901,83.901,83.885,83.893,14400000.0
2007-02-19 21:09:00,83.874,83.893,83.874,83.881,8000000.0
2007-02-19 21:10:00,83.885,83.885,83.879,83.885,7400000.0
2007-02-19 21:11:00,83.88,83.88,83.88,83.88,12800000.0
2007-02-19 21:12:00,83.886,83.886,83.882,83.884,12800000.0
2007-02-19 21:14:00,83.863,83.863,83.847,83.849,12800000.0
2007-02-19 21:15:00,83.837,83.862,83.837,83.862,14400000.0
2007-02-19 21:16:00,83.879,83.879,83.869,83.869,9600000.0
2007-02-19 21:18:00,83.87,83.87,83.87,83.87,12800000.0
2007-02-19 21:19:00,83.86,83.87,83.84,83.84,12800000.0
2007-02-19 21:21:00,83.87,83.87,83.87,83.87,12800000.0
2007-02-19 21:22:00,83.871,83.871,83.848,83.861,12800000.0
2007-02-19 21:23:00,83.846,83.856,83.846,83.853,11200000.0
2007-02-19 21:24:00,83.89,83.89,83.89,83.89,11200000.0
2007-02-19 21:25:00,83.9,83.9,83.9,83.9,11200000.0
2007-02-19 21:26:00,83.89,83.9,83.87,83.89,11200000.0
2007-02-19 21:27:00,83.9,83.9,83.9,83.9,11200000.0
2007-02-19 21:28:00,83.851,83.851,83.833,83.842,11200000.0
2007-02-19 21:29:00,83.92,83.92,83.92,83.92,11200000.0
2007-02-19 21:31:00,83.839,83.841,83.833,83.833,11200000.0
2007-02-19 21:32:00,83.92,83.93,83.92,83.92,12800000.0
2007-02-19 21:33:00,83.93,83.93,83.93,83.93,12800000.0
2007-02-19 21:35:00,83.828,83.841,83.822,83.822,12800000.0
2007-02-19 21:36:00,83.809,83.834,83.809,83.834,9600000.0
2007-02-19 21:37:00,83.826,83.851,83.826,83.851,16000000.0
2007-02-19 21:38:00,83.851,83.907,83.76,83.76,12800000.0
2007-02-19 21:39:00,83.844,83.844,83.841,83.841,3200000.0
2007-02-19 21:40:00,83.856,83.866,83.855,83.866,11200000.0
2007-02-19 21:41:00,83.878,83.878,83.857,83.857,12800000.0
2007-02-19 21:42:00,83.878,83.884,83.864,83.88,14400000.0
2007-02-19 21:43:00,83.877,83.877,83.863,83.864,14400000.0
2007-02-19 21:44:00,83.9,83.9,83.9,83.9,16000000.0
2007-02-19 21:45:00,83.92,83.92,83.92,83.92,16000000.0
2007-02-19 21:46:00,83.93,83.93,83.93,83.93,16000000.0
2007-02-19 21:47:00,83.94,83.96,83.93,83.96,16000000.0
2007-02-19 21:48:00,83.866,83.866,83.847,83.858,16000000.0
2007-02-19 21:49:00,83.95,83.95,83.92,83.94,12800000.0
2007-02-19 21:50:00,83.863,83.867,83.851,83.861,12800000.0
2007-02-19 21:51:00,83.859,83.859,83.846,83.846,17600000.0
2007-02-19 21:52:00,83.853,83.854,83.853,83.854,3200000.0
2007-02-19 21:53:00,83.94,83.94,83.94,83.94,11200000.0
2007-02-19 21:54:00,83.93,83.93,83.93,83.93,11200000.0
2007-02-19 21:55:00,83.92,83.95,83.91,83.93,11200000.0
2007-02-19 21:56:00,83.94,83.96,83.93,83.94,11200000.0
2007-02-19 21:57:00,83.93,83.93,83.92,83.93,11200000.0
2007-02-19 22:00:00,83.94,83.94,83.92,83.92,11200000.0
2007-02-19 22:01:00,83.853,83.853,83.845,83.849,11200000.0
2007-02-19 22:02:00,83.94,83.94,83.92,83.92,17600000.0
2007-02-19 22:03:00,83.839,83.839,83.83,83.83,17600000.0
2007-02-19 22:04:00,83.833,83.845,83.833,83.845,16000000.0
2007-02-19 22:05:00,83.91,83.91,83.9,83.9,8000000.0
2007-02-19 22:06:00,83.859,83.86,83.854,83.86,8000000.0
2007-02-19 22:07:00,83.861,83.866,83.861,83.864,16000000.0
2007-02-19 22:08:00,83.876,83.88,83.862,83.88,15400000.0
2007-02-19 22:09:00,83.869,83.873,83.863,83.87,12800000.0
2007-02-19 22:10:00,83.867,83.877,83.867,83.874,12800000.0
2007-02-19 22:11:00,83.879,83.879,83.867,83.874,8000000.0
2007-02-19 22:12:00,83.93,83.93,83.93,83.93,12800000.0
2007-02-19 22:13:00,83.91,83.93,83.91,83.93,12800000.0
2007-02-19 22:15:00,83.91,83.92,83.91,83.92,12800000.0
2007-02-19 22:16:00,83.888,83.888,83.872,83.872,12800000.0
2007-02-19 22:17:00,83.865,83.887,83.865,83.885,12800000.0
2007-02-19 22:18:00,83.888,83.89,83.882,83.882,16000000.0
2007-02-19 22:19:00,83.873,83.873,83.859,83.859,14800000.0
2007-02-19 22:20:00,83.872,83.888,83.872,83.886,12800000.0
2007-02-19 22:23:00,83.886,83.89,83.882,83.888,12800000.0
2007-02-19 22:25:00,83.894,83.897,83.889,83.889,9600000.0
2007-02-19 22:26:00,83.884,83.895,83.884,83.889,17600000.0
2007-02-19 22:27:00,83.89,83.899,83.89,83.899,12800000.0
2007-02-19 22:28:00,83.908,83.925,83.908,83.912,12800000.0
2007-02-19 22:29:00,83.82,83.88,83.82,83.87,12800000.0
2007-02-19 22:31:00,83.913,83.925,83.913,83.914,12800000.0
2007-02-19 22:32:00,83.919,83.925,83.858,83.925,11200000.0
2007-02-19 22:35:00,83.87,83.87,83.86,83.86,17600000.0
2007-02-19 22:36:00,83.912,83.912,83.897,83.899,17600000.0
2007-02-19 22:37:00,83.892,83.892,83.883,83.883,25600000.0
2007-02-19 22:38:00,83.896,83.904,83.892,83.904,17600000.0
2007-02-19 22:41:00,83.917,83.917,83.898,83.898,11200000.0
2007-02-19 22:42:00,83.898,83.912,83.898,83.908,17600000.0
2007-02-19 22:43:00,83.909,83.924,83.909,83.913,16000000.0
2007-02-19 22:45:00,83.913,83.923,83.91,83.916,16000000.0
2007-02-19 22:46:00,83.928,83.933,83.922,83.929,11200000.0
2007-02-19 22:47:00,83.925,83.966,83.925,83.945,17000000.0
2007-02-19 22:48:00,83.942,83.942,83.933,83.934,8000000.0
2007-02-19 22:49:00,83.94,83.94,83.925,83.934,12800000.0
2007-02-19 22:51:00,83.935,83.945,83.934,83.945,11200000.0
2007-02-19 22:52:00,83.949,83.949,83.935,83.943,11200000.0
2007-02-19 22:53:00,83.934,83.934,83.922,83.922,11200000.0
2007-02-19 22:54:00,83.923,83.923,83.913,83.92,11200000.0
2007-02-19 22:55:00,83.912,83.931,83.912,83.931,12800000.0
2007-02-19 22:56:00,83.931,83.939,83.928,83.939,17600000.0
2007-02-19 22:57:00,83.931,83.931,83.909,83.93,17600000.0
2007-02-19 22:58:00,83.934,83.938,83.926,83.932,14400000.0
2007-02-19 22:59:00,83.926,83.934,83.918,83.918,17600000.0
2007-02-19 23:00:00,83.931,83.932,83.919,83.92,9600000.0
2007-02-19 23:01:00,83.916,83.935,83.916,83.926,14400000.0
2007-02-19 23:02:00,83.931,83.939,83.924,83.929,17600000.0
2007-02-19 23:03:00,83.93,83.939,83.924,83.924,16000000.0
2007-02-19 23:04:00,83.93,83.93,83.917,83.928,11200000.0
2007-02-19 23:05:00,83.906,83.908,83.897,83.897,33000000.0
2007-02-19 23:06:00,83.85,83.85,83.85,83.85,12800000.0
2007-02-19 23:07:00,83.903,83.904,83.892,83.892,12800000.0
2007-02-19 23:08:00,83.899,83.909,83.897,83.909,11200000.0
2007-02-19 23:09:00,83.904,83.907,83.897,83.903,17600000.0
2007-02-19 23:10:00,83.915,83.918,83.912,83.918,12800000.0
2007-02-19 23:11:00,83.88,83.88,83.86,83.87,11200000.0
2007-02-19 23:12:00,83.86,83.86,83.85,83.86,11200000.0
2007-02-19 23:13:00,83.87,83.87,83.87,83.87,11200000.0
2007-02-19 23:14:00,83.86,83.86,83.86,83.86,11200000.0
2007-02-19 23:15:00,83.923,83.923,83.915,83.915,11200000.0
2007-02-19 23:17:00,83.914,83.914,83.905,83.905,11200000.0
2007-02-19 23:18:00,83.897,83.911,83.897,83.911,11200000.0
2007-02-19 23:19:00,83.919,83.927,83.914,83.914,12800000.0
2007-02-19 23:21:00,83.91,83.93,83.91,83.917,16000000.0
2007-02-19 23:23:00,83.911,83.911,83.89,83.89,12800000.0
2007-02-19 23:26:00,83.82,83.82,83.81,83.81,12800000.0
2007-02-19 23:27:00,83.8,83.8,83.8,83.8,12800000.0
2007-02-19 23:28:00,83.89,83.905,83.89,83.905,12800000.0
2007-02-19 23:29:00,83.892,83.892,83.819,83.86,11200000.0
2007-02-19 23:30:00,83.865,83.868,83.858,83.858,14400000.0
2007-02-19 23:31:00,83.865,83.865,83.85,83.85,13200000.0
2007-02-19 23:32:00,83.849,83.863,83.849,83.863,17600000.0
2007-02-19 23:33:00,83.81,83.82,83.79,83.82,16000000.0
2007-02-19 23:34:00,83.864,83.865,83.857,83.857,16000000.0
2007-02-19 23:35:00,83.848,83.851,83.834,83.851,16000000.0
2007-02-19 23:36:00,83.856,83.856,83.835,83.835,12200000.0
2007-02-19 23:37:00,83.85,83.85,83.837,83.841,12800000.0
2007-02-19 23:38:00,83.836,83.846,83.835,83.835,11200000.0
2007-02-19 23:39:00,83.831,83.831,83.818,83.82,11200000.0
2007-02-19 23:41:00,83.821,83.821,83.813,83.815,12800000.0
2007-02-19 23:42:00,83.809,83.823,83.807,83.823,9600000.0
2007-02-19 23:44:00,83.814,83.823,83.814,83.823,16000000.0
2007-02-19 23:45:00,83.81,83.81,83.81,83.81,17000000.0
2007-02-19 23:46:00,83.821,83.825,83.816,83.816,17000000.0
2007-02-19 23:48:00,83.811,83.822,83.759,83.821,8000000.0
2007-02-19 23:50:00,83.79,83.79,83.78,83.78,12800000.0
2007-02-19 23:51:00,83.825,83.826,83.81,83.826,12800000.0
2007-02-19 23:52:00,83.76,83.77,83.76,83.77,11200000.0
2007-02-19 23:53:00,83.827,83.838,83.827,83.835,11200000.0
2007-02-19 23:54:00,83.837,83.847,83.819,83.841,14400000.0
2007-02-19 23:55:00,83.77,83.77,83.75,83.75,11200000.0
2007-02-19 23:56:00,83.759,83.854,83.759,83.805,11200000.0
2007-02-19 23:57:00,83.797,83.806,83.795,83.806,15400000.0
2007-02-19 23:58:00,83.812,83.817,83.791,83.803,11200000.0
2007-02-19 23:59:00,83.802,83.81,83.794,83.796,14400000.0
2007-02-20 00:00:00,83.76,83.76,83.75,83.75,12800000.0
2007-02-20 00:02:00,83.808,83.81,83.799,83.81,12800000.0
2007-02-20 00:03:00,83.813,83.816,83.812,83.813,11200000.0
2007-02-20 00:04:00,83.798,83.818,83.798,83.818,11200000.0
2007-02-20 00:05:00,83.814,83.817,83.801,83.809,11200000.0
2007-02-20 00:06:00,83.832,83.836,83.827,83.827,11200000.0
2007-02-20 00:07:00,83.827,83.829,83.827,83.827,8000000.0
2007-02-20 00:08:00,83.78,83.79,83.77,83.78,12800000.0
2007-02-20 00:10:00,83.839,83.849,83.836,83.849,12800000.0
2007-02-20 00:11:00,83.851,83.851,83.845,83.85,12800000.0
2007-02-20 00:12:00,83.846,83.846,83.822,83.822,8000000.0
2007-02-20 00:13:00,83.815,83.822,83.815,83.821,11200000.0
2007-02-20 00:14:00,83.833,83.856,83.833,83.847,14400000.0
2007-02-20 00:15:00,83.847,83.847,83.824,83.836,14400000.0
2007-02-20 00:16:00,83.817,83.826,83.815,83.816,14400000.0
2007-02-20 00:17:00,83.814,83.814,83.797,83.803,16000000.0
2007-02-20 00:18:00,83.804,83.811,83.796,83.811,9600000.0
2007-02-20 00:19:00,83.82,83.83,83.81,83.83,12800000.0
2007-02-20 00:20:00,83.82,83.83,83.82,83.82,12800000.0
2007-02-20 00:21:00,83.815,83.815,83.802,83.814,12800000.0
2007-02-20 00:22:00,83.8,83.81,83.8,83.81,12800000.0
2007-02-20 00:23:00,83.828,83.828,83.814,83.814,12800000.0
2007-02-20 00:24:00,83.82,83.82,83.82,83.82,11200000.0
2007-02-20 00:25:00,83.822,83.823,83.815,83.815,11200000.0
2007-02-20 00:26:00,83.801,83.804,83.796,83.804,12800000.0
2007-02-20 00:27:00,83.801,83.801,83.782,83.782,12800000.0
2007-02-20 00:28:00,83.81,83.84,83.77,83.82,8000000.0
2007-02-20 00:29:00,83.773,83.776,83.772,83.774,8000000.0
2007-02-20 00:30:00,83.764,83.764,83.736,83.737,8000000.0
2007-02-20 00:31:00,83.76,83.793,83.76,83.793,12800000.0
2007-02-20 00:32:00,83.79,83.79,83.79,83.79,12800000.0
2007-02-20 00:33:00,83.801,83.801,83.792,83.8,12800000.0
2007-02-20 00:34:00,83.81,83.82,83.77,83.78,17600000.0
2007-02-20 00:35:00,83.79,83.8,83.79,83.8,17600000.0
2007-02-20 00:36:00,83.82,83.82,83.78,83.78,17600000.0
2007-02-20 00:37:00,83.8,83.81,83.8,83.81,17600000.0
2007-02-20 00:38:00,83.8,83.8,83.78,83.78,17600000.0
2007-02-20 00:39:00,83.813,83.828,83.808,83.827,17600000.0
2007-02-20 00:40:00,83.8,83.8,83.8,83.8,16000000.0
2007-02-20 00:41:00,83.836,83.836,83.824,83.831,16000000.0
2007-02-20 00:42:00,83.77,83.78,83.76,83.78,14400000.0
2007-02-20 00:43:00,83.76,83.78,83.75,83.76,14400000.0
2007-02-20 00:45:00,83.75,83.76,83.73,83.76,14400000.0
2007-02-20 00:46:00,83.824,83.826,83.818,83.819,14400000.0
2007-02-20 00:47:00,83.75,83.75,83.75,83.75,11200000.0
2007-02-20 00:48:00,83.76,83.76,83.76,83.76,11200000.0
2007-02-20 00:49:00,83.824,83.824,83.808,83.808,11200000.0
2007-02-20 00:50:00,83.804,83.804,83.777,83.795,12800000.0
2007-02-20 00:51:00,83.788,83.792,83.772,83.784,11200000.0
2007-02-20 00:52:00,83.739,83.768,83.733,83.754,11200000.0
2007-02-20 00:53:00,83.767,83.78,83.767,83.78,11200000.0
2007-02-20 00:54:00,83.774,83.78,83.77,83.77,17600000.0
2007-02-20 00:55:00,83.758,83.758,83.743,83.743,12800000.0
2007-02-20 00:56:00,83.75,83.751,83.743,83.744,12800000.0
2007-02-20 00:57:00,83.79,83.79,83.79,83.79,12800000.0
2007-02-20 00:58:00,83.746,83.758,83.746,83.758,12800000.0
2007-02-20 00:59:00,83.764,83.773,83.755,83.773,11200000.0
2007-02-20 01:00:00,83.767,83.775,83.762,83.764,16000000.0
2007-02-20 01:01:00,83.756,83.759,83.749,83.749,14400000.0
2007-02-20 01:02:00,83.746,83.759,83.746,83.759,8000000.0
2007-02-20 01:03:00,83.744,83.744,83.708,83.708,11200000.0
2007-02-20 01:04:00,83.732,83.739,83.728,83.728,12200000.0
2007-02-20 01:05:00,83.79,83.8,83.79,83.8,12800000.0
2007-02-20 01:06:00,83.738,83.741,83.678,83.735,12800000.0
2007-02-20 01:07:00,83.754,83.774,83.754,83.774,12800000.0
2007-02-20 01:08:00,83.785,83.785,83.775,83.775,16000000.0
2007-02-20 01:09:00,83.78,83.78,83.769,83.772,17600000.0
2007-02-20 01:11:00,83.82,83.82,83.8,83.81,16000000.0
2007-02-20 01:12:00,83.775,83.797,83.775,83.78,16000000.0
2007-02-20 01:13:00,83.779,83.786,83.771,83.786,8000000.0
2007-02-20 01:14:00,83.774,83.774,83.755,83.755,16000000.0
2007-02-20 01:15:00,83.758,83.78,83.754,83.777,12800000.0
2007-02-20 01:16:00,83.785,83.791,83.783,83.791,25600000.0
2007-02-20 01:17:00,83.794,83.806,83.789,83.806,11200000.0
2007-02-20 01:18:00,83.814,83.818,83.808,83.809,12800000.0
2007-02-20 01:19:00,83.81,83.836,83.81,83.836,16000000.0
2007-02-20 01:20:00,83.833,83.841,83.83,83.832,11200000.0
2007-02-20 01:21:00,83.825,83.825,83.814,83.814,12800000.0
2007-02-20 01:22:00,83.807,83.814,83.799,83.814,12800000.0
2007-02-20 01:24:00,83.817,83.82,83.814,83.819,12800000.0
2007-02-20 01:25:00,83.803,83.804,83.789,83.802,12800000.0
2007-02-20 01:26:00,83.809,83.826,83.809,83.815,11200000.0
2007-02-20 01:27:00,83.8,83.81,83.79,83.79,17600000.0
2007-02-20 01:28:00,83.8,83.816,83.785,83.816,17600000.0
2007-02-20 01:29:00,83.799,83.816,83.794,83.816,17600000.0
2007-02-20 01:30:00,83.819,83.819,83.808,83.808,10600000.0
2007-02-20 01:31:00,83.811,83.813,83.804,83.808,11200000.0
2007-02-20 01:32:00,83.804,83.804,83.792,83.793,12800000.0
2007-02-20 01:33:00,83.788,83.806,83.778,83.806,11200000.0
2007-02-20 01:34:00,83.8,83.804,83.795,83.797,24000000.0
2007-02-20 01:35:00,83.783,83.8,83.779,83.8,14400000.0
2007-02-20 01:36:00,83.797,83.804,83.791,83.796,11200000.0
2007-02-20 01:37:00,83.788,83.792,83.782,83.783,14400000.0
2007-02-20 01:38:00,83.78,83.794,83.773,83.794,17600000.0
2007-02-20 01:39:00,83.781,83.795,83.776,83.795,14400000.0
2007-02-20 01:40:00,83.795,83.807,83.792,83.807,11200000.0
2007-02-20 01:41:00,83.801,83.801,83.779,83.779,12800000.0
2007-02-20 01:42:00,83.768,83.772,83.757,83.757,11200000.0
2007-02-20 01:43:00,83.766,83.771,83.752,83.754,11200000.0
2007-02-20 01:44:00,83.747,83.753,83.738,83.753,12800000.0
2007-02-20 01:45:00,83.747,83.756,83.742,83.754,16000000.0
2007-02-20 01:46:00,83.736,83.758,83.736,83.75,16000000.0
2007-02-20 01:47:00,83.753,83.753,83.738,83.738,14400000.0
2007-02-20 01:48:00,83.745,83.755,83.735,83.747,12800000.0
2007-02-20 01:49:00,83.76,83.77,83.76,83.76,20800000.0
2007-02-20 01:50:00,83.77,83.77,83.75,83.76,20800000.0
2007-02-20 01:51:00,83.75,83.75,83.73,83.74,20800000.0
2007-02-20 01:52:00,83.756,83.768,83.756,83.768,20800000.0
2007-02-20 01:53:00,83.77,83.77,83.75,83.75,8000000.0
2007-02-20 01:54:00,83.759,83.778,83.759,83.778,8000000.0
2007-02-20 01:55:00,83.768,83.768,83.755,83.755,12200000.0
2007-02-20 01:56:00,83.778,83.79,83.771,83.79,12800000.0
2007-02-20 01:57:00,83.793,83.8,83.793,83.8,11200000.0
2007-02-20 01:58:00,83.8,83.8,83.792,83.792,11200000.0
2007-02-20 01:59:00,83.801,83.805,83.797,83.798,11200000.0
2007-02-20 02:00:00,83.77,83.81,83.76,83.78,17600000.0
2007-02-20 02:01:00,83.788,83.801,83.784,83.801,17600000.0
2007-02-20 02:02:00,83.804,83.81,83.803,83.805,12800000.0
2007-02-20 02:03:00,83.798,83.798,83.785,83.794,16000000.0
2007-02-20 02:04:00,83.795,83.795,83.783,83.783,12800000.0
2007-02-20 02:05:00,83.792,83.792,83.783,83.785,12800000.0
2007-02-20 02:06:00,83.787,83.789,83.786,83.786,12200000.0
2007-02-20 02:07:00,83.792,83.801,83.789,83.797,12800000.0
2007-02-20 02:08:00,83.788,83.793,83.782,83.788,17600000.0
2007-02-20 02:09:00,83.791,83.8,83.787,83.794,15400000.0
2007-02-20 02:10:00,83.797,83.805,83.795,83.795,9600000.0
2007-02-20 02:11:00,83.798,83.812,83.788,83.812,12800000.0
2007-02-20 02:12:00,83.813,83.817,83.806,83.806,11200000.0
2007-02-20 02:13:00,83.803,83.816,83.782,83.782,11200000.0
2007-02-20 02:14:00,83.798,83.798,83.786,83.787,11200000.0
2007-02-20 02:15:00,83.798,83.798,83.777,83.777,11200000.0
2007-02-20 02:16:00,83.775,83.785,83.719,83.785,9600000.0
2007-02-20 02:17:00,83.783,83.785,83.773,83.777,11200000.0
2007-02-20 02:18:00,83.779,83.779,83.764,83.768,12800000.0
2007-02-20 02:19:00,83.781,83.799,83.781,83.799,12800000.0
2007-02-20 02:20:00,83.792,83.798,83.792,83.798,8000000.0
2007-02-20 02:21:00,83.789,83.796,83.783,83.788,17600000.0
2007-02-20 02:22:00,83.789,83.801,83.789,83.801,12800000.0
2007-02-20 02:23:00,83.792,83.805,83.792,83.801,12800000.0
2007-02-20 02:24:00,83.797,83.808,83.713,83.808,11200000.0
2007-02-20 02:25:00,83.84,83.86,83.84,83.86,17600000.0
2007-02-20 02:26:00,83.816,83.823,83.805,83.817,17600000.0
2007-02-20 02:27:00,83.811,83.816,83.809,83.813,17600000.0
2007-02-20 02:28:00,83.801,83.811,83.801,83.806,14400000.0
2007-02-20 02:29:00,83.814,83.82,83.809,83.813,11200000.0
2007-02-20 02:30:00,83.795,83.804,83.795,83.8,11200000.0
2007-02-20 02:31:00,83.802,83.807,83.792,83.793,17600000.0
2007-02-20 02:32:00,83.802,83.811,83.792,83.808,11200000.0
2007-02-20 02:33:00,83.806,83.808,83.796,83.804,11200000.0
2007-02-20 02:34:00,83.808,83.808,83.797,83.799,14400000.0
2007-02-20 02:35:00,83.803,83.807,83.802,83.807,12800000.0
2007-02-20 02:36:00,83.811,83.813,83.81,83.812,12800000.0
2007-02-20 02:37:00,83.811,83.811,83.787,83.787,12800000.0
2007-02-20 02:38:00,83.796,83.796,83.791,83.793,12800000.0
2007-02-20 02:39:00,83.794,83.801,83.792,83.795,16000000.0
2007-02-20 02:40:00,83.8,83.81,83.8,83.81,11200000.0
2007-02-20 02:41:00,83.792,83.796,83.79,83.796,11200000.0
2007-02-20 02:42:00,83.792,83.799,83.786,83.795,12800000.0
2007-02-20 02:43:00,83.81,83.81,83.81,83.81,12800000.0
2007-02-20 02:44:00,83.793,83.803,83.788,83.803,12800000.0
2007-02-20 02:45:00,83.83,83.83,83.83,83.83,12800000.0
2007-02-20 02:47:00,83.795,83.795,83.785,83.786,12800000.0
2007-02-20 02:48:00,83.762,83.771,83.759,83.77,14400000.0
2007-02-20 02:49:00,83.782,83.787,83.78,83.781,17600000.0
2007-02-20 02:50:00,83.77,83.77,83.761,83.763,11200000.0
2007-02-20 02:51:00,83.758,83.758,83.738,83.742,11200000.0
2007-02-20 02:52:00,83.738,83.751,83.686,83.743,11200000.0
2007-02-20 02:53:00,83.757,83.768,83.743,83.743,11200000.0
2007-02-20 02:54:00,83.659,83.763,83.659,83.763,11200000.0
2007-02-20 02:55:00,83.774,83.78,83.772,83.772,11200000.0
2007-02-20 02:56:00,83.772,83.772,83.76,83.761,11200000.0
2007-02-20 02:57:00,83.76,83.774,83.755,83.774,11200000.0
2007-02-20 02:58:00,83.755,83.755,83.729,83.754,8000000.0
2007-02-20 02:59:00,83.754,83.754,83.746,83.754,11200000.0
2007-02-20 03:00:00,83.767,83.791,83.692,83.692,11200000.0
2007-02-20 03:01:00,83.775,83.775,83.759,83.759,11200000.0
2007-02-20 03:02:00,83.762,83.776,83.762,83.776,11200000.0
2007-02-20 03:03:00,83.776,83.785,83.771,83.785,14400000.0
2007-02-20 03:04:00,83.78,83.783,83.771,83.771,11600000.0
2007-02-20 03:05:00,83.749,83.749,83.739,83.744,16000000.0
2007-02-20 03:06:00,83.744,83.769,83.744,83.769,16000000.0
2007-02-20 03:07:00,83.762,83.767,83.758,83.76,14400000.0
2007-02-20 03:08:00,83.765,83.771,83.752,83.765,11200000.0
2007-02-20 03:09:00,83.737,83.743,83.727,83.731,11200000.0
2007-02-20 03:10:00,83.738,83.752,83.738,83.749,16000000.0
2007-02-20 03:11:00,83.748,83.761,83.748,83.761,11200000.0
2007-02-20 03:12:00,83.764,83.796,83.764,83.775,17600000.0
2007-02-20 03:13:00,83.796,83.801,83.795,83.801,16000000.0
2007-02-20 03:14:00,83.801,83.801,83.785,83.785,11200000.0
2007-02-20 03:15:00,83.806,83.807,83.797,83.803,17600000.0
2007-02-20 03:16:00,83.794,83.801,83.784,83.798,14400000.0
2007-02-20 03:17:00,83.799,83.801,83.784,83.801,11200000.0
2007-02-20 03:18:00,83.791,83.791,83.782,83.79,12800000.0
2007-02-20 03:19:00,83.792,83.792,83.784,83.79,12800000.0
2007-02-20 03:20:00,83.787,83.787,83.769,83.781,12800000.0
2007-02-20 03:21:00,83.787,83.817,83.787,83.817,14400000.0
2007-02-20 03:22:00,83.831,83.839,83.831,83.831,11200000.0
2007-02-20 03:23:00,83.833,83.835,83.823,83.835,9600000.0
2007-02-20 03:24:00,83.833,83.855,83.831,83.855,9600000.0
2007-02-20 03:25:00,83.849,83.866,83.849,83.855,17600000.0
2007-02-20 03:26:00,83.856,83.867,83.856,83.857,12800000.0
2007-02-20 03:27:00,83.865,83.872,83.865,83.87,14400000.0
2007-02-20 03:28:00,83.873,83.885,83.871,83.871,11200000.0
2007-02-20 03:29:00,83.861,83.867,83.849,83.857,12800000.0
2007-02-20 03:30:00,83.857,83.861,83.789,83.847,17600000.0
2007-02-20 03:31:00,83.844,83.85,83.835,83.837,12800000.0
2007-02-20 03:32:00,83.812,83.812,83.808,83.81,8000000.0
2007-02-20 03:33:00,83.821,83.84,83.821,83.836,11200000.0
2007-02-20 03:34:00,83.836,83.842,83.833,83.841,11200000.0
2007-02-20 03:35:00,83.844,83.845,83.828,83.828,17600000.0
2007-02-20 03:36:00,83.832,83.832,83.807,83.807,11200000.0
2007-02-20 03:37:00,83.815,83.83,83.815,83.818,17600000.0
2007-02-20 03:38:00,83.802,83.817,83.802,83.815,12800000.0
2007-02-20 03:39:00,83.797,83.803,83.741,83.796,14400000.0
2007-02-20 03:40:00,83.802,83.813,83.802,83.807,12200000.0
2007-02-20 03:41:00,83.823,83.834,83.813,83.813,11200000.0
2007-02-20 03:42:00,83.808,83.828,83.805,83.828,12800000.0
2007-02-20 03:43:00,83.833,83.833,83.807,83.826,11200000.0
2007-02-20 03:44:00,83.819,83.821,83.806,83.821,12200000.0
2007-02-20 03:45:00,83.808,83.819,83.807,83.809,11200000.0
2007-02-20 03:46:00,83.88,83.88,83.85,83.87,11200000.0
2007-02-20 03:47:00,83.84,83.87,83.84,83.87,11200000.0
2007-02-20 03:48:00,83.807,83.811,83.802,83.811,11200000.0
2007-02-20 03:49:00,83.809,83.81,83.802,83.802,16000000.0
2007-02-20 03:51:00,83.86,83.86,83.86,83.86,14400000.0
2007-02-20 03:52:00,83.811,83.823,83.806,83.823,14400000.0
2007-02-20 03:53:00,83.837,83.84,83.835,83.84,9000000.0
2007-02-20 03:54:00,83.832,83.843,83.829,83.829,14400000.0
2007-02-20 03:56:00,83.83,83.836,83.822,83.833,12800000.0
2007-02-20 03:57:00,83.84,83.841,83.832,83.838,12800000.0
2007-02-20 03:58:00,83.837,83.841,83.832,83.833,16000000.0
2007-02-20 04:00:00,83.833,83.833,83.816,83.822,14400000.0
2007-02-20 04:01:00,83.826,83.831,83.817,83.831,11200000.0
2007-02-20 04:02:00,83.824,83.824,83.821,83.822,8000000.0
2007-02-20 04:03:00,83.829,83.833,83.826,83.828,12800000.0
2007-02-20 04:04:00,83.828,83.833,83.818,83.824,12800000.0
2007-02-20 04:05:00,83.82,83.825,83.82,83.824,11200000.0
2007-02-20 04:06:00,83.826,83.854,83.826,83.854,14400000.0
2007-02-20 04:08:00,83.868,83.869,83.864,83.866,11200000.0
2007-02-20 04:09:00,83.862,83.862,83.854,83.86,11200000.0
2007-02-20 04:10:00,83.86,83.876,83.86,83.876,13800000.0
2007-02-20 04:11:00,83.873,83.873,83.855,83.862,12800000.0
2007-02-20 04:12:00,83.876,83.882,83.876,83.88,8000000.0
2007-02-20 04:13:00,83.874,83.897,83.868,83.897,11200000.0
2007-02-20 04:14:00,83.903,83.917,83.903,83.911,11200000.0
2007-02-20 04:15:00,83.908,83.945,83.898,83.945,12800000.0
2007-02-20 04:16:00,83.942,83.942,83.923,83.923,10600000.0
2007-02-20 04:17:00,83.92,83.92,83.909,83.912,14400000.0
2007-02-20 04:18:00,83.932,83.944,83.93,83.944,12800000.0
2007-02-20 04:19:00,83.942,83.957,83.931,83.948,12800000.0
2007-02-20 04:20:00,83.939,83.939,83.839,83.881,11200000.0
2007-02-20 04:21:00,83.877,83.879,83.874,83.876,11200000.0
2007-02-20 04:22:00,83.852,83.863,83.849,83.855,16000000.0
2007-02-20 04:23:00,83.855,83.857,83.847,83.852,12800000.0
2007-02-20 04:24:00,83.851,83.855,83.848,83.85,12800000.0
2007-02-20 04:25:00,83.856,83.857,83.846,83.851,14400000.0
2007-02-20 04:26:00,83.85,83.865,83.85,83.856,13800000.0
2007-02-20 04:27:00,83.851,83.851,83.84,83.847,9600000.0
2007-02-20 04:28:00,83.847,83.847,83.834,83.844,11200000.0
2007-02-20 04:29:00,83.83,83.83,83.813,83.829,12800000.0
2007-02-20 04:30:00,83.836,83.85,83.823,83.823,12800000.0
2007-02-20 04:31:00,83.827,83.833,83.811,83.833,12800000.0
2007-02-20 04:32:00,83.827,83.838,83.827,83.838,12800000.0
2007-02-20 04:33:00,83.844,83.85,83.836,83.841,16000000.0
2007-02-20 04:34:00,83.846,83.846,83.83,83.836,12800000.0
2007-02-20 04:35:00,83.833,83.841,83.833,83.838,12800000.0
2007-02-20 04:36:00,83.848,83.856,83.848,83.851,6400000.0
2007-02-20 04:38:00,83.845,83.846,83.826,83.826,9600000.0
2007-02-20 04:39:00,83.831,83.84,83.824,83.831,12800000.0
2007-02-20 04:40:00,83.834,83.834,83.822,83.823,11200000.0
2007-02-20 04:41:00,83.821,83.827,83.809,83.826,11200000.0
2007-02-20 04:42:00,83.82,83.82,83.81,83.81,13200000.0
2007-02-20 04:43:00,83.833,83.84,83.829,83.84,13200000.0
2007-02-20 04:44:00,83.832,83.837,83.83,83.832,9600000.0
2007-02-20 04:46:00,83.857,83.862,83.848,83.848,14400000.0
2007-02-20 04:47:00,83.851,83.854,83.849,83.854,11200000.0
2007-02-20 04:48:00,83.853,83.854,83.838,83.838,12200000.0
2007-02-20 04:49:00,83.83,83.845,83.83,83.839,11200000.0
2007-02-20 04:50:00,83.846,83.847,83.842,83.846,11200000.0
2007-02-20 04:51:00,83.849,83.865,83.77,83.86,14400000.0
2007-02-20 04:53:00,83.858,83.859,83.855,83.856,9600000.0
2007-02-20 04:54:00,83.81,83.81,83.81,83.81,17600000.0
2007-02-20 04:55:00,83.82,83.82,83.81,83.81,17600000.0
2007-02-20 04:56:00,83.851,83.851,83.84,83.845,17600000.0
2007-02-20 04:57:00,83.845,83.847,83.83,83.847,11200000.0
2007-02-20 04:58:00,83.844,83.852,83.843,83.843,8000000.0
2007-02-20 04:59:00,83.851,83.851,83.839,83.839,12800000.0
2007-02-20 05:00:00,83.829,83.839,83.826,83.826,11200000.0
2007-02-20 05:01:00,83.825,83.846,83.823,83.846,13800000.0
2007-02-20 05:02:00,83.86,83.87,83.85,83.87,8000000.0
2007-02-20 05:03:00,83.88,83.89,83.86,83.86,8000000.0
2007-02-20 05:04:00,83.841,83.855,83.836,83.855,8000000.0
2007-02-20 05:05:00,83.85,83.856,83.85,83.85,11200000.0
2007-02-20 05:06:00,83.84,83.849,83.836,83.848,11200000.0
2007-02-20 05:07:00,83.88,83.9,83.88,83.89,11200000.0
2007-02-20 05:08:00,83.865,83.882,83.856,83.882,11200000.0
2007-02-20 05:09:00,83.879,83.888,83.865,83.865,17600000.0
2007-02-20 05:10:00,83.868,83.868,83.836,83.848,12800000.0
2007-02-20 05:11:00,83.83,83.83,83.802,83.802,12800000.0
2007-02-20 05:12:00,83.805,83.817,83.795,83.795,12800000.0
2007-02-20 05:13:00,83.8,83.811,83.8,83.811,12800000.0
2007-02-20 05:14:00,83.798,83.798,83.789,83.79,14400000.0
2007-02-20 05:15:00,83.785,83.785,83.763,83.782,16000000.0
2007-02-20 05:16:00,83.87,83.87,83.86,83.86,8000000.0
2007-02-20 05:18:00,83.799,83.818,83.797,83.818,8000000.0
2007-02-20 05:20:00,83.812,83.816,83.81,83.81,11200000.0
2007-02-20 05:21:00,83.807,83.812,83.794,83.805,12800000.0
2007-02-20 05:22:00,83.81,83.812,83.806,83.806,11200000.0
2007-02-20 05:24:00,83.802,83.812,83.802,83.802,11200000.0
2007-02-20 05:25:00,83.803,83.814,83.803,83.811,12800000.0
2007-02-20 05:26:00,83.85,83.85,83.84,83.84,12800000.0
2007-02-20 05:27:00,83.814,83.815,83.804,83.811,12800000.0
2007-02-20 05:28:00,83.86,83.87,83.85,83.85,16000000.0
2007-02-20 05:29:00,83.86,83.87,83.85,83.87,16000000.0
2007-02-20 05:30:00,83.814,83.814,83.786,83.791,16000000.0
2007-02-20 05:31:00,83.789,83.805,83.789,83.805,17600000.0
2007-02-20 05:32:00,83.797,83.807,83.797,83.801,12800000.0
2007-02-20 05:33:00,83.801,83.807,83.801,83.803,9600000.0
2007-02-20 05:34:00,83.811,83.828,83.811,83.821,15400000.0
2007-02-20 05:35:00,83.87,83.87,83.86,83.86,16000000.0
2007-02-20 05:36:00,83.822,83.822,83.802,83.802,16000000.0
2007-02-20 05:37:00,83.806,83.812,83.801,83.812,11200000.0
2007-02-20 05:38:00,83.824,83.826,83.808,83.821,16000000.0
2007-02-20 05:39:00,83.818,83.824,83.813,83.824,11200000.0
2007-02-20 05:40:00,83.821,83.821,83.808,83.808,9600000.0
2007-02-20 05:41:00,83.816,83.817,83.814,83.817,12800000.0
2007-02-20 05:42:00,83.825,83.828,83.82,83.821,11200000.0
2007-02-20 05:43:00,83.89,83.89,83.88,83.88,14400000.0
2007-02-20 05:45:00,83.87,83.87,83.87,83.87,14400000.0
2007-02-20 05:46:00,83.88,83.88,83.87,83.87,14400000.0
2007-02-20 05:47:00,83.821,83.833,83.821,83.833,14400000.0
2007-02-20 05:52:00,83.831,83.839,83.822,83.839,12800000.0
2007-02-20 05:53:00,83.9,83.9,83.88,83.89,9600000.0
2007-02-20 05:54:00,83.826,83.834,83.82,83.824,9600000.0
2007-02-20 05:55:00,83.755,83.824,83.755,83.824,11200000.0
2007-02-20 05:56:00,83.825,83.849,83.825,83.849,12800000.0
2007-02-20 05:57:00,83.85,83.854,83.845,83.852,12800000.0
2007-02-20 05:58:00,83.855,83.864,83.772,83.854,12800000.0
2007-02-20 05:59:00,83.85,83.86,83.85,83.86,7400000.0
2007-02-20 06:00:00,83.861,83.861,83.843,83.843,7400000.0
2007-02-20 06:01:00,83.845,83.851,83.83,83.85,11200000.0
2007-02-20 06:02:00,83.846,83.846,83.823,83.823,12800000.0
2007-02-20 06:03:00,83.843,83.856,83.843,83.853,11200000.0
2007-02-20 06:04:00,83.864,83.889,83.864,83.877,16000000.0
2007-02-20 06:05:00,83.89,83.915,83.89,83.902,14400000.0
2007-02-20 06:06:00,83.895,83.895,83.878,83.882,12800000.0
2007-02-20 06:07:00,83.882,83.882,83.875,83.875,11200000.0
2007-02-20 06:08:00,83.875,83.899,83.875,83.897,11200000.0
2007-02-20 06:09:00,83.896,83.9,83.894,83.894,11200000.0
2007-02-20 06:10:00,83.85,83.85,83.85,83.85,17600000.0
2007-02-20 06:11:00,83.894,83.903,83.891,83.899,17600000.0
2007-02-20 06:12:00,83.905,83.905,83.89,83.891,11200000.0
2007-02-20 06:13:00,83.867,83.885,83.859,83.879,12800000.0
2007-02-20 06:14:00,83.866,83.876,83.849,83.876,12800000.0
2007-02-20 06:15:00,83.877,83.881,83.877,83.881,8000000.0
2007-02-20 06:16:00,83.88,83.884,83.879,83.879,8000000.0
2007-02-20 06:17:00,83.85,83.85,83.84,83.84,16000000.0
2007-02-20 06:18:00,83.83,83.84,83.83,83.84,16000000.0
2007-02-20 06:19:00,83.83,83.85,83.83,83.85,16000000.0
2007-02-20 06:20:00,83.869,83.869,83.849,83.849,16000000.0
2007-02-20 06:21:00,83.857,83.864,83.856,83.856,12800000.0
2007-02-20 06:22:00,83.83,83.86,83.82,83.84,8000000.0
2007-02-20 06:23:00,83.864,83.873,83.864,83.869,8000000.0
2007-02-20 06:24:00,83.866,83.866,83.859,83.859,8000000.0
2007-02-20 06:25:00,83.86,83.86,83.84,83.86,12800000.0
2007-02-20 06:26:00,83.861,83.861,83.848,83.852,12800000.0
2007-02-20 06:27:00,83.861,83.861,83.844,83.856,14400000.0
2007-02-20 06:28:00,83.848,83.859,83.848,83.859,8000000.0
2007-02-20 06:29:00,83.853,83.863,83.853,83.863,11200000.0
2007-02-20 06:30:00,83.86,83.87,83.86,83.86,14400000.0
2007-02-20 06:31:00,83.854,83.855,83.844,83.851,14400000.0
2007-02-20 06:32:00,83.849,83.86,83.842,83.856,12800000.0
2007-02-20 06:33:00,83.86,83.88,83.86,83.88,12200000.0
2007-02-20 06:34:00,83.836,83.859,83.836,83.859,12200000.0
2007-02-20 06:35:00,83.87,83.87,83.85,83.87,14400000.0
2007-02-20 06:36:00,83.871,83.877,83.863,83.863,14400000.0
2007-02-20 06:37:00,83.873,83.877,83.871,83.875,12800000.0
2007-02-20 06:38:00,83.873,83.883,83.87,83.883,16000000.0
2007-02-20 06:39:00,83.883,83.884,83.87,83.882,11200000.0
2007-02-20 06:40:00,83.883,83.891,83.877,83.891,9600000.0
2007-02-20 06:41:00,83.888,83.888,83.873,83.881,12800000.0
2007-02-20 06:42:00,83.887,83.888,83.883,83.888,9600000.0
2007-02-20 06:43:00,83.841,83.919,83.841,83.879,16000000.0
2007-02-20 06:44:00,83.87,83.87,83.87,83.87,17600000.0
2007-02-20 06:45:00,83.879,83.879,83.864,83.872,17600000.0
2007-02-20 06:46:00,83.874,83.878,83.872,83.872,12800000.0
2007-02-20 06:47:00,83.87,83.87,83.86,83.87,12800000.0
2007-02-20 06:48:00,83.86,83.88,83.86,83.88,12800000.0
2007-02-20 06:49:00,83.87,83.88,83.86,83.88,12800000.0
2007-02-20 06:50:00,83.87,83.87,83.85,83.86,12800000.0
2007-02-20 06:51:00,83.871,83.882,83.871,83.88,12800000.0
2007-02-20 06:52:00,83.888,83.901,83.888,83.899,12800000.0
2007-02-20 06:53:00,83.896,83.902,83.894,83.894,17600000.0
2007-02-20 06:54:00,83.871,83.871,83.864,83.869,13800000.0
2007-02-20 06:55:00,83.864,83.875,83.864,83.874,9600000.0
2007-02-20 06:56:00,83.878,83.895,83.875,83.895,11200000.0
2007-02-20 06:57:00,83.894,83.894,83.874,83.887,14400000.0
2007-02-20 06:58:00,83.881,83.881,83.857,83.861,12800000.0
2007-02-20 06:59:00,83.861,83.869,83.849,83.869,12800000.0
2007-02-20 07:00:00,83.869,83.871,83.862,83.863,16000000.0
2007-02-20 07:01:00,83.853,83.865,83.851,83.865,17600000.0
2007-02-20 07:02:00,83.859,83.859,83.849,83.85,12800000.0
2007-02-20 07:03:00,83.829,83.845,83.828,83.845,12800000.0
2007-02-20 07:04:00,83.839,83.845,83.837,83.838,12800000.0
2007-02-20 07:05:00,83.836,83.838,83.823,83.834,11200000.0
2007-02-20 07:06:00,83.837,83.846,83.835,83.843,12800000.0
2007-02-20 07:07:00,83.829,83.829,83.824,83.829,11200000.0
2007-02-20 07:08:00,83.82,83.83,83.82,83.82,8000000.0
2007-02-20 07:09:00,83.81,83.82,83.81,83.82,8000000.0
2007-02-20 07:10:00,83.846,83.846,83.829,83.833,8000000.0
2007-02-20 07:11:00,83.842,83.853,83.839,83.84,12800000.0
2007-02-20 07:12:00,83.838,83.841,83.825,83.841,12800000.0
2007-02-20 07:13:00,83.828,83.838,83.828,83.835,12800000.0
2007-02-20 07:14:00,83.828,83.857,83.828,83.857,11200000.0
2007-02-20 07:15:00,83.865,83.869,83.85,83.85,11200000.0
2007-02-20 07:16:00,83.841,83.862,83.841,83.862,11200000.0
2007-02-20 07:17:00,83.863,83.863,83.846,83.846,12800000.0
2007-02-20 07:18:00,83.859,83.859,83.852,83.852,17600000.0
2007-02-20 07:19:00,83.81,83.86,83.81,83.85,12800000.0
2007-02-20 07:20:00,83.856,83.856,83.834,83.834,12800000.0
2007-02-20 07:21:00,83.831,83.836,83.822,83.822,12800000.0
2007-02-20 07:22:00,83.823,83.851,83.823,83.849,17600000.0
2007-02-20 07:23:00,83.83,83.83,83.82,83.82,14400000.0
2007-02-20 07:24:00,83.838,83.848,83.836,83.836,14400000.0
2007-02-20 07:25:00,83.844,83.865,83.837,83.865,16000000.0
2007-02-20 07:26:00,83.82,83.85,83.82,83.85,16000000.0
2007-02-20 07:27:00,83.853,83.864,83.845,83.855,16000000.0
2007-02-20 07:29:00,83.87,83.87,83.856,83.864,11200000.0
2007-02-20 07:30:00,83.86,83.86,83.86,83.86,17600000.0
2007-02-20 07:31:00,83.872,83.872,83.857,83.857,17600000.0
2007-02-20 07:32:00,83.85,83.85,83.84,83.84,8000000.0
2007-02-20 07:33:00,83.874,83.886,83.874,83.886,8000000.0
2007-02-20 07:34:00,83.883,83.883,83.873,83.873,12800000.0
2007-02-20 07:35:00,83.856,83.858,83.843,83.846,16000000.0
2007-02-20 07:36:00,83.834,83.862,83.834,83.855,11200000.0
2007-02-20 07:37:00,83.868,83.889,83.868,83.88,11200000.0
2007-02-20 07:38:00,83.869,83.887,83.867,83.887,12800000.0
2007-02-20 07:39:00,83.886,83.886,83.876,83.883,11200000.0
2007-02-20 07:40:00,83.888,83.893,83.876,83.876,11200000.0
2007-02-20 07:41:00,83.859,83.869,83.856,83.869,13200000.0
2007-02-20 07:42:00,83.869,83.869,83.861,83.861,12800000.0
2007-02-20 07:43:00,83.858,83.864,83.854,83.859,12800000.0
2007-02-20 07:44:00,83.866,83.876,83.864,83.874,11200000.0
2007-02-20 07:45:00,83.876,83.886,83.87,83.886,11200000.0
2007-02-20 07:46:00,83.888,83.89,83.874,83.874,11200000.0
2007-02-20 07:47:00,83.867,83.879,83.866,83.872,14800000.0
2007-02-20 07:48:00,83.872,83.872,83.863,83.863,13800000.0
2007-02-20 07:49:00,83.866,83.883,83.866,83.882,17600000.0
2007-02-20 07:50:00,83.879,83.883,83.873,83.873,8000000.0
2007-02-20 07:51:00,83.872,83.872,83.854,83.859,12800000.0
2007-02-20 07:52:00,83.843,83.843,83.818,83.818,17600000.0
2007-02-20 07:53:00,83.814,83.824,83.814,83.817,12800000.0
2007-02-20 07:54:00,83.815,83.829,83.815,83.829,11200000.0
2007-02-20 07:55:00,83.825,83.825,83.805,83.817,12800000.0
2007-02-20 07:56:00,83.836,83.839,83.827,83.833,16000000.0
2007-02-20 07:57:00,83.96,84.0,83.96,84.0,11200000.0
2007-02-20 07:58:00,83.837,83.837,83.816,83.816,11200000.0
2007-02-20 07:59:00,83.8,83.81,83.8,83.809,12800000.0
2007-02-20 08:00:00,83.824,83.83,83.823,83.825,8000000.0
2007-02-20 08:01:00,83.826,83.826,83.816,83.817,8000000.0
2007-02-20 08:02:00,83.817,83.823,83.8,83.822,16000000.0
2007-02-20 08:03:00,83.827,83.835,83.825,83.825,11200000.0
2007-02-20 08:04:00,83.824,83.831,83.815,83.818,17600000.0
2007-02-20 08:05:00,83.807,83.816,83.807,83.81,14400000.0
2007-02-20 08:06:00,83.815,83.815,83.811,83.811,6400000.0
2007-02-20 08:07:00,83.816,83.834,83.816,83.834,11200000.0
2007-02-20 08:08:00,83.826,83.826,83.818,83.821,17600000.0
2007-02-20 08:09:00,83.818,83.82,83.806,83.806,12800000.0
2007-02-20 08:10:00,83.803,83.819,83.803,83.819,12800000.0
2007-02-20 08:11:00,83.825,83.825,83.804,83.812,11200000.0
2007-02-20 08:12:00,83.814,83.83,83.814,83.822,16000000.0
2007-02-20 08:13:00,83.815,83.815,83.793,83.793,11200000.0
2007-02-20 08:14:00,83.798,83.805,83.788,83.788,12800000.0
2007-02-20 08:15:00,83.799,83.806,83.784,83.784,16000000.0
2007-02-20 08:16:00,83.793,83.811,83.793,83.811,11200000.0
2007-02-20 08:17:00,83.807,83.822,83.807,83.822,12800000.0
2007-02-20 08:18:00,83.805,83.814,83.802,83.814,12800000.0
2007-02-20 08:19:00,83.824,83.848,83.824,83.843,14400000.0
2007-02-20 08:20:00,83.848,83.85,83.832,83.841,16000000.0
2007-02-20 08:21:00,83.817,83.82,83.798,83.798,17600000.0
2007-02-20 08:22:00,84.0,84.01,84.0,84.0,11200000.0
2007-02-20 08:23:00,83.827,83.83,83.817,83.817,11200000.0
2007-02-20 08:24:00,83.823,83.838,83.813,83.838,9600000.0
2007-02-20 08:25:00,83.834,83.838,83.83,83.83,12800000.0
2007-02-20 08:26:00,83.815,83.839,83.741,83.839,8000000.0
2007-02-20 08:27:00,83.829,83.848,83.829,83.839,12800000.0
2007-02-20 08:28:00,83.852,83.855,83.834,83.849,10600000.0
2007-02-20 08:29:00,83.849,83.854,83.845,83.854,14400000.0
2007-02-20 08:30:00,83.846,83.862,83.846,83.856,11200000.0
2007-02-20 08:31:00,83.841,83.849,83.837,83.849,12800000.0
2007-02-20 08:32:00,84.01,84.02,83.98,84.01,17600000.0
2007-02-20 08:33:00,84.02,84.02,83.98,84.0,17600000.0
2007-02-20 08:34:00,84.02,84.03,84.01,84.01,17600000.0
2007-02-20 08:35:00,83.857,83.863,83.85,83.851,17600000.0
2007-02-20 08:36:00,83.846,83.853,83.843,83.851,17600000.0
2007-02-20 08:37:00,84.01,84.01,84.0,84.01,16000000.0
2007-02-20 08:38:00,84.03,84.03,84.02,84.03,16000000.0
2007-02-20 08:39:00,83.838,83.858,83.838,83.858,16000000.0
2007-02-20 08:40:00,83.859,83.859,83.843,83.843,16000000.0
2007-02-20 08:41:00,83.845,83.854,83.845,83.854,17600000.0
2007-02-20 08:42:00,83.86,83.885,83.86,83.883,12800000.0
2007-02-20 08:43:00,83.877,83.878,83.863,83.875,12800000.0
2007-02-20 08:44:00,83.87,83.887,83.87,83.88,12800000.0
2007-02-20 08:45:00,83.867,83.878,83.867,83.868,16000000.0
2007-02-20 08:46:00,83.895,83.944,83.895,83.944,11200000.0
2007-02-20 08:47:00,83.951,83.955,83.943,83.953,11200000.0
2007-02-20 08:48:00,83.966,83.967,83.952,83.958,12800000.0
2007-02-20 08:49:00,84.02,84.02,84.0,84.01,12800000.0
2007-02-20 08:50:00,83.951,83.957,83.918,83.918,12800000.0
2007-02-20 08:51:00,83.911,83.93,83.91,83.926,17600000.0
2007-02-20 08:52:00,83.916,83.916,83.895,83.899,11200000.0
2007-02-20 08:53:00,83.907,83.929,83.906,83.925,16000000.0
2007-02-20 08:54:00,83.924,83.933,83.921,83.923,12800000.0
2007-02-20 08:55:00,83.929,83.94,83.929,83.929,16000000.0
2007-02-20 08:56:00,83.957,83.963,83.954,83.963,11200000.0
2007-02-20 08:57:00,83.952,83.967,83.95,83.967,11200000.0
2007-02-20 08:58:00,83.964,83.968,83.959,83.966,12800000.0
2007-02-20 08:59:00,83.99,83.998,83.99,83.991,12800000.0
2007-02-20 09:00:00,83.995,83.995,83.988,83.99,17600000.0
2007-02-20 09:01:00,83.989,84.003,83.989,83.995,11200000.0
2007-02-20 09:02:00,84.007,84.013,83.998,84.012,11200000.0
2007-02-20 09:03:00,84.006,84.006,83.984,84.003,16000000.0
2007-02-20 09:04:00,84.009,84.017,84.009,84.014,11200000.0
2007-02-20 09:05:00,84.009,84.013,83.995,84.004,11200000.0
2007-02-20 09:06:00,83.997,83.997,83.978,83.988,12800000.0
2007-02-20 09:07:00,83.993,83.993,83.977,83.977,12800000.0
2007-02-20 09:08:00,83.99,84.004,83.99,83.998,13200000.0
2007-02-20 09:09:00,83.97,83.983,83.96,83.983,17600000.0
2007-02-20 09:10:00,83.991,83.999,83.991,83.999,12800000.0
2007-02-20 09:11:00,83.994,83.994,83.979,83.984,12800000.0
2007-02-20 09:12:00,83.977,83.98,83.974,83.976,12800000.0
2007-02-20 09:13:00,83.957,83.96,83.955,83.957,11200000.0
2007-02-20 09:14:00,83.941,83.947,83.939,83.943,11200000.0
2007-02-20 09:15:00,84.01,84.01,84.01,84.01,12800000.0
2007-02-20 09:16:00,83.952,83.956,83.946,83.951,12800000.0
2007-02-20 09:17:00,83.959,83.963,83.955,83.962,11200000.0
2007-02-20 09:18:00,83.958,83.966,83.953,83.966,14400000.0
2007-02-20 09:19:00,83.959,83.961,83.945,83.945,12800000.0
2007-02-20 09:20:00,83.94,83.962,83.94,83.962,16000000.0
2007-02-20 09:21:00,83.979,83.982,83.973,83.976,10600000.0
2007-02-20 09:22:00,83.98,83.995,83.977,83.99,17600000.0
2007-02-20 09:23:00,83.987,84.012,83.987,84.012,12800000.0
2007-02-20 09:24:00,83.938,84.04,83.938,84.028,11200000.0
2007-02-20 09:25:00,84.004,84.011,84.002,84.002,12200000.0
2007-02-20 09:26:00,84.003,84.026,83.999,84.026,11200000.0
2007-02-20 09:27:00,84.016,84.038,84.014,84.038,11200000.0
2007-02-20 09:28:00,84.039,84.049,84.039,84.043,12800000.0
2007-02-20 09:29:00,84.036,84.036,84.011,84.011,11200000.0
2007-02-20 09:30:00,84.002,84.002,83.991,83.997,12800000.0
2007-02-20 09:31:00,83.993,83.993,83.985,83.985,12800000.0
2007-02-20 09:32:00,83.989,84.006,83.98,83.998,14400000.0
2007-02-20 09:33:00,84.009,84.009,83.987,83.998,12800000.0
2007-02-20 09:34:00,84.006,84.016,84.006,84.006,11200000.0
2007-02-20 09:35:00,84.02,84.028,84.01,84.023,12800000.0
2007-02-20 09:36:00,84.013,84.017,84.006,84.009,9600000.0
2007-02-20 09:37:00,84.019,84.023,83.955,84.019,16000000.0
2007-02-20 09:38:00,84.018,84.019,84.003,84.018,11200000.0
2007-02-20 09:39:00,84.033,84.033,84.018,84.03,12800000.0
2007-02-20 09:40:00,84.031,84.031,84.003,84.018,14400000.0
2007-02-20 09:41:00,84.015,84.015,84.005,84.006,11200000.0
2007-02-20 09:42:00,84.006,84.009,83.994,84.008,16000000.0
2007-02-20 09:43:00,84.01,84.017,84.005,84.005,12800000.0
2007-02-20 09:44:00,84.011,84.025,84.011,84.016,12800000.0
2007-02-20 09:45:00,84.036,84.036,84.027,84.028,12800000.0
2007-02-20 09:46:00,84.023,84.029,84.015,84.029,11200000.0
2007-02-20 09:47:00,84.017,84.023,84.009,84.023,12800000.0
2007-02-20 09:48:00,84.027,84.027,84.01,84.015,11200000.0
2007-02-20 09:49:00,84.011,84.013,83.999,83.999,12800000.0
2007-02-20 09:50:00,84.028,84.034,84.028,84.034,16000000.0
2007-02-20 09:51:00,84.031,84.038,84.028,84.028,16000000.0
2007-02-20 09:52:00,84.033,84.053,84.033,84.053,14400000.0
2007-02-20 09:53:00,84.035,84.059,84.035,84.059,12800000.0
2007-02-20 09:54:00,84.066,84.074,84.065,84.07,17600000.0
2007-02-20 09:55:00,84.056,84.063,84.055,84.059,11200000.0
2007-02-20 09:56:00,84.074,84.074,84.044,84.044,14400000.0
2007-02-20 09:57:00,84.008,84.011,83.982,83.982,17600000.0
2007-02-20 09:58:00,83.987,84.006,83.901,84.006,17600000.0
2007-02-20 09:59:00,84.001,84.013,84.001,84.005,17600000.0
2007-02-20 10:00:00,83.984,83.991,83.975,83.983,11200000.0
2007-02-20 10:01:00,83.978,83.997,83.977,83.997,12800000.0
2007-02-20 10:02:00,83.989,83.992,83.983,83.986,16000000.0
2007-02-20 10:03:00,83.98,84.018,83.98,84.018,11200000.0
2007-02-20 10:04:00,84.011,84.011,84.002,84.002,8000000.0
2007-02-20 10:05:00,83.984,83.985,83.965,83.965,14400000.0
2007-02-20 10:06:00,83.99,83.998,83.99,83.995,16000000.0
2007-02-20 10:07:00,83.991,84.005,83.99,84.005,12800000.0
2007-02-20 10:08:00,83.99,84.013,83.987,84.013,10600000.0
2007-02-20 10:09:00,84.034,84.035,84.021,84.025,12800000.0
2007-02-20 10:10:00,84.025,84.025,84.005,84.009,17600000.0
2007-02-20 10:11:00,84.006,84.026,84.006,84.026,11200000.0
2007-02-20 10:12:00,84.027,84.027,84.005,84.008,12800000.0
2007-02-20 10:13:00,84.001,84.014,84.001,84.01,12200000.0
2007-02-20 10:14:00,84.01,84.02,84.01,84.012,11200000.0
2007-02-20 10:15:00,84.018,84.04,84.018,84.04,12800000.0
2007-02-20 10:16:00,84.044,84.057,84.038,84.052,12800000.0
2007-02-20 10:17:00,84.046,84.046,84.025,84.025,11200000.0
2007-02-20 10:18:00,84.021,84.057,84.005,84.057,11200000.0
2007-02-20 10:19:00,84.046,84.046,84.019,84.021,11200000.0
2007-02-20 10:20:00,84.023,84.023,83.997,84.013,17600000.0
2007-02-20 10:21:00,84.006,84.026,84.006,84.011,16000000.0
2007-02-20 10:22:00,84.014,84.015,83.987,83.987,11200000.0
2007-02-20 10:23:00,83.989,83.989,83.966,83.966,11200000.0
2007-02-20 10:24:00,83.946,83.961,83.938,83.938,12800000.0
2007-02-20 10:25:00,83.927,83.946,83.922,83.946,11200000.0
2007-02-20 10:26:00,83.935,83.939,83.918,83.922,14400000.0
2007-02-20 10:27:00,83.937,83.955,83.937,83.955,10600000.0
2007-02-20 10:28:00,83.942,83.942,83.926,83.935,12200000.0
2007-02-20 10:29:00,83.95,83.97,83.95,83.97,8000000.0
2007-02-20 10:30:00,83.932,83.939,83.93,83.934,8000000.0
2007-02-20 10:31:00,83.937,83.948,83.934,83.947,12800000.0
2007-02-20 10:32:00,83.936,83.943,83.936,83.941,17600000.0
2007-02-20 10:33:00,83.946,83.963,83.946,83.962,11200000.0
2007-02-20 10:34:00,83.957,83.959,83.95,83.958,11200000.0
2007-02-20 10:35:00,83.954,83.958,83.943,83.958,11200000.0
2007-02-20 10:36:00,83.959,83.964,83.959,83.959,11200000.0
2007-02-20 10:37:00,83.962,83.971,83.88,83.96,11200000.0
2007-02-20 10:38:00,83.961,83.968,83.946,83.968,12800000.0
2007-02-20 10:39:00,83.964,83.964,83.953,83.958,11200000.0
2007-02-20 10:40:00,83.954,83.954,83.915,83.915,16000000.0
2007-02-20 10:41:00,83.938,83.947,83.938,83.939,12800000.0
2007-02-20 10:42:00,83.973,83.979,83.966,83.974,11200000.0
2007-02-20 10:43:00,83.964,83.966,83.956,83.966,11200000.0
2007-02-20 10:44:00,83.967,83.967,83.957,83.959,12800000.0
2007-02-20 10:45:00,83.947,83.961,83.947,83.959,12800000.0
2007-02-20 10:46:00,83.955,83.956,83.948,83.948,12800000.0
2007-02-20 10:47:00,83.963,83.97,83.94,83.97,12800000.0
2007-02-20 10:48:00,83.939,83.943,83.933,83.943,12800000.0
2007-02-20 10:49:00,83.924,83.931,83.924,83.927,11200000.0
2007-02-20 10:50:00,83.928,83.928,83.913,83.913,16000000.0
2007-02-20 10:51:00,83.917,83.927,83.917,83.926,17600000.0
2007-02-20 10:52:00,83.931,83.931,83.92,83.92,11200000.0
2007-02-20 10:53:00,83.929,83.95,83.92,83.92,11200000.0
2007-02-20 10:54:00,83.939,83.939,83.923,83.929,17600000.0
2007-02-20 10:55:00,84.03,84.03,84.01,84.01,17600000.0
2007-02-20 10:56:00,83.948,83.96,83.948,83.949,17600000.0
2007-02-20 10:57:00,83.954,83.961,83.951,83.955,16000000.0
2007-02-20 10:58:00,83.952,83.964,83.861,83.964,12800000.0
2007-02-20 10:59:00,83.953,83.953,83.931,83.931,11200000.0
2007-02-20 11:00:00,83.932,83.937,83.928,83.933,12800000.0
2007-02-20 11:01:00,83.931,83.931,83.917,83.917,12800000.0
2007-02-20 11:02:00,83.92,83.925,83.917,83.917,16000000.0
2007-02-20 11:03:00,84.0,84.0,83.99,83.99,14400000.0
2007-02-20 11:04:00,83.918,83.926,83.918,83.92,14400000.0
2007-02-20 11:05:00,83.924,83.932,83.914,83.932,17600000.0
2007-02-20 11:06:00,83.941,83.941,83.93,83.939,17600000.0
2007-02-20 11:07:00,83.943,83.952,83.931,83.952,17600000.0
2007-02-20 11:08:00,83.885,83.95,83.885,83.94,11200000.0
2007-02-20 11:09:00,83.936,83.941,83.93,83.936,17600000.0
2007-02-20 11:10:00,83.935,83.95,83.935,83.945,12800000.0
2007-02-20 11:11:00,83.932,83.94,83.927,83.94,11200000.0
2007-02-20 11:12:00,83.936,83.938,83.918,83.918,17600000.0
2007-02-20 11:13:00,83.927,83.947,83.925,83.945,14400000.0
2007-02-20 11:14:00,83.948,83.948,83.94,83.947,11200000.0
2007-02-20 11:15:00,83.938,83.938,83.915,83.923,11200000.0
2007-02-20 11:16:00,83.923,83.942,83.923,83.942,12200000.0
2007-02-20 11:17:00,84.07,84.07,84.07,84.07,12800000.0
2007-02-20 11:18:00,83.944,83.948,83.944,83.947,12800000.0
2007-02-20 11:19:00,83.931,83.931,83.905,83.905,17600000.0
2007-02-20 11:20:00,83.913,83.925,83.91,83.925,12800000.0
2007-02-20 11:21:00,83.935,83.96,83.934,83.96,14400000.0
2007-02-20 11:22:00,83.959,83.963,83.951,83.957,12800000.0
2007-02-20 11:23:00,83.962,83.969,83.954,83.954,11200000.0
2007-02-20 11:24:00,84.15,84.16,84.14,84.14,17000000.0
2007-02-20 11:25:00,83.96,83.974,83.955,83.958,17000000.0
2007-02-20 11:26:00,83.96,83.962,83.953,83.961,14400000.0
2007-02-20 11:27:00,83.956,83.958,83.942,83.953,11200000.0
2007-02-20 11:28:00,84.14,84.18,84.14,84.18,14400000.0
2007-02-20 11:29:00,83.95,83.961,83.947,83.961,14400000.0
2007-02-20 11:30:00,83.95,83.988,83.95,83.98,14400000.0
2007-02-20 11:31:00,83.981,83.991,83.981,83.99,11200000.0
2007-02-20 11:32:00,83.998,84.002,83.986,83.987,17600000.0
2007-02-20 11:33:00,83.981,83.981,83.965,83.965,12800000.0
2007-02-20 11:34:00,83.986,84.008,83.982,83.997,12800000.0
2007-02-20 11:35:00,83.995,83.995,83.985,83.985,11200000.0
2007-02-20 11:36:00,83.988,83.99,83.985,83.985,12800000.0
2007-02-20 11:37:00,83.978,83.997,83.976,83.994,11200000.0
2007-02-20 11:38:00,84.03,84.031,84.022,84.022,11200000.0
2007-02-20 11:39:00,84.015,84.015,83.996,84.007,11200000.0
2007-02-20 11:40:00,83.997,84.002,83.994,84.001,11200000.0
2007-02-20 11:41:00,84.019,84.061,84.019,84.06,16000000.0
2007-02-20 11:42:00,84.049,84.071,84.049,84.053,17600000.0
2007-02-20 11:43:00,84.051,84.059,84.042,84.056,11200000.0
2007-02-20 11:44:00,84.043,84.048,84.038,84.04,11200000.0
2007-02-20 11:45:00,84.037,84.038,84.032,84.033,14400000.0
2007-02-20 11:46:00,84.031,84.031,84.014,84.023,10600000.0
2007-02-20 11:47:00,84.24,84.24,84.22,84.22,11200000.0
2007-02-20 11:48:00,84.029,84.032,84.018,84.021,11200000.0
2007-02-20 11:49:00,84.006,84.028,84.006,84.014,12800000.0
2007-02-20 11:50:00,84.018,84.043,84.018,84.043,12800000.0
2007-02-20 11:51:00,84.028,84.028,84.018,84.021,11200000.0
2007-02-20 11:52:00,84.041,84.044,84.033,84.038,11200000.0
2007-02-20 11:53:00,84.023,84.023,84.01,84.02,16000000.0
2007-02-20 11:54:00,84.18,84.2,84.18,84.18,11200000.0
2007-02-20 11:55:00,84.028,84.03,83.965,84.025,11200000.0
2007-02-20 11:56:00,84.2,84.23,84.2,84.23,11200000.0
2007-02-20 11:57:00,84.21,84.23,84.18,84.23,11200000.0
2007-02-20 11:58:00,84.022,84.022,83.998,83.998,11200000.0
2007-02-20 11:59:00,83.997,83.997,83.989,83.99,11200000.0
2007-02-20 12:00:00,83.984,83.984,83.976,83.976,10600000.0
2007-02-20 12:01:00,83.976,83.983,83.976,83.976,11200000.0
2007-02-20 12:02:00,84.22,84.22,84.19,84.2,10600000.0
2007-02-20 12:03:00,83.997,84.006,83.992,84.003,10600000.0
2007-02-20 12:04:00,83.999,84.026,83.999,84.026,17600000.0
2007-02-20 12:05:00,84.04,84.053,84.031,84.053,17600000.0
2007-02-20 12:06:00,84.043,84.064,84.043,84.052,12800000.0
2007-02-20 12:07:00,84.062,84.062,84.045,84.06,11200000.0
2007-02-20 12:08:00,84.04,84.05,84.037,84.042,11200000.0
2007-02-20 12:09:00,84.044,84.058,84.044,84.057,14400000.0
2007-02-20 12:10:00,84.048,84.05,84.036,84.041,11200000.0
2007-02-20 12:11:00,84.055,84.079,84.055,84.078,12800000.0
2007-02-20 12:12:00,84.076,84.096,84.076,84.084,11200000.0
2007-02-20 12:13:00,84.087,84.098,84.079,84.098,11200000.0
2007-02-20 12:14:00,84.109,84.109,84.083,84.091,12800000.0
2007-02-20 12:15:00,84.09,84.09,84.08,84.08,12800000.0
2007-02-20 12:16:00,84.058,84.062,84.047,84.062,12800000.0
2007-02-20 12:17:00,84.23,84.23,84.23,84.23,16000000.0
2007-02-20 12:18:00,84.07,84.086,84.067,84.083,16000000.0
2007-02-20 12:19:00,84.086,84.086,84.066,84.084,12800000.0
2007-02-20 12:20:00,84.088,84.1,84.083,84.09,14400000.0
2007-02-20 12:21:00,84.104,84.111,84.101,84.104,11200000.0
2007-02-20 12:22:00,84.111,84.118,84.108,84.113,16000000.0
2007-02-20 12:23:00,84.117,84.123,84.11,84.123,14400000.0
2007-02-20 12:24:00,84.152,84.152,84.13,84.134,12800000.0
2007-02-20 12:25:00,84.153,84.165,84.153,84.165,11200000.0
2007-02-20 12:26:00,84.159,84.159,84.147,84.155,11200000.0
2007-02-20 12:27:00,84.147,84.153,84.139,84.139,11200000.0
2007-02-20 12:28:00,84.151,84.166,84.149,84.166,12800000.0
2007-02-20 12:29:00,84.175,84.199,84.175,84.197,17600000.0
2007-02-20 12:30:00,84.184,84.199,84.184,84.194,17600000.0
2007-02-20 12:31:00,84.204,84.211,84.2,84.211,12800000.0
2007-02-20 12:32:00,84.211,84.218,84.202,84.208,12800000.0
2007-02-20 12:33:00,84.209,84.209,84.193,84.196,14400000.0
2007-02-20 12:34:00,84.198,84.198,84.189,84.189,12800000.0
2007-02-20 12:35:00,84.24,84.25,84.24,84.25,11200000.0
2007-02-20 12:36:00,84.19,84.196,84.189,84.19,11200000.0
2007-02-20 12:37:00,84.168,84.176,84.158,84.164,11200000.0
2007-02-20 12:38:00,84.179,84.184,84.093,84.177,17600000.0
2007-02-20 12:39:00,84.174,84.199,84.174,84.199,16000000.0
2007-02-20 12:40:00,84.199,84.239,84.199,84.228,16000000.0
2007-02-20 12:41:00,84.233,84.237,84.212,84.212,12800000.0
2007-02-20 12:42:00,84.22,84.222,84.21,84.211,14400000.0
2007-02-20 12:43:00,84.221,84.227,84.202,84.227,12800000.0
2007-02-20 12:44:00,84.21,84.219,84.196,84.203,17600000.0
2007-02-20 12:45:00,84.197,84.239,84.197,84.229,16000000.0
2007-02-20 12:46:00,84.23,84.233,84.226,84.229,12800000.0
2007-02-20 12:47:00,84.237,84.243,84.221,84.221,12800000.0
2007-02-20 12:48:00,84.222,84.249,84.222,84.249,12800000.0
2007-02-20 12:49:00,84.248,84.255,84.234,84.255,16000000.0
2007-02-20 12:50:00,84.262,84.268,84.254,84.254,14400000.0
2007-02-20 12:51:00,84.243,84.243,84.222,84.222,11200000.0
2007-02-20 12:52:00,84.208,84.208,84.196,84.208,11200000.0
2007-02-20 12:53:00,84.193,84.205,84.193,84.196,11200000.0
2007-02-20 12:54:00,84.197,84.202,84.177,84.177,12800000.0
2007-02-20 12:55:00,84.187,84.198,84.187,84.198,15400000.0
2007-02-20 12:56:00,84.215,84.231,84.215,84.23,11200000.0
2007-02-20 12:57:00,84.205,84.231,84.205,84.231,11200000.0
2007-02-20 12:58:00,84.212,84.226,84.208,84.226,17600000.0
2007-02-20 12:59:00,84.209,84.215,84.193,84.193,16000000.0
2007-02-20 13:00:00,84.212,84.229,84.212,84.219,12800000.0
2007-02-20 13:01:00,84.219,84.229,84.217,84.229,14400000.0
2007-02-20 13:02:00,84.22,84.22,84.194,84.203,12800000.0
2007-02-20 13:03:00,84.199,84.215,84.199,84.215,16000000.0
2007-02-20 13:04:00,84.21,84.214,84.206,84.206,11200000.0
2007-02-20 13:05:00,84.19,84.214,84.19,84.214,12800000.0
2007-02-20 13:06:00,84.211,84.211,84.205,84.211,12800000.0
2007-02-20 13:07:00,84.209,84.209,84.198,84.198,14400000.0
2007-02-20 13:08:00,84.203,84.211,84.203,84.209,17600000.0
2007-02-20 13:09:00,84.212,84.212,84.2,84.208,12800000.0
2007-02-20 13:10:00,84.213,84.22,84.193,84.211,15400000.0
2007-02-20 13:11:00,84.212,84.216,84.21,84.215,11200000.0
2007-02-20 13:12:00,84.216,84.216,84.204,84.21,12800000.0
2007-02-20 13:13:00,84.202,84.217,84.196,84.196,17000000.0
2007-02-20 13:14:00,84.218,84.218,84.196,84.196,12800000.0
2007-02-20 13:15:00,84.19,84.21,84.19,84.19,12800000.0
2007-02-20 13:16:00,84.2,84.21,84.19,84.21,12800000.0
2007-02-20 13:17:00,84.217,84.232,84.216,84.232,12800000.0
2007-02-20 13:18:00,84.221,84.24,84.212,84.24,11200000.0
2007-02-20 13:19:00,84.241,84.25,84.24,84.25,16000000.0
2007-02-20 13:20:00,84.249,84.26,84.239,84.25,17600000.0
2007-02-20 13:21:00,84.249,84.252,84.231,84.252,11200000.0
2007-02-20 13:22:00,84.242,84.25,84.242,84.247,14400000.0
2007-02-20 13:23:00,84.236,84.242,84.225,84.225,12800000.0
2007-02-20 13:24:00,84.243,84.248,84.19,84.243,8000000.0
2007-02-20 13:25:00,84.219,84.228,84.214,84.214,17600000.0
2007-02-20 13:26:00,84.226,84.226,84.217,84.225,17600000.0
2007-02-20 13:27:00,84.215,84.217,84.208,84.216,12200000.0
2007-02-20 13:29:00,84.216,84.22,84.21,84.21,11200000.0
2007-02-20 13:31:00,84.2,84.2,84.2,84.2,11200000.0
2007-02-20 13:32:00,84.229,84.231,84.226,84.226,11200000.0
2007-02-20 13:33:00,84.224,84.239,84.224,84.238,19200000.0
2007-02-20 13:34:00,84.257,84.257,84.243,84.25,14400000.0
2007-02-20 13:35:00,84.258,84.265,84.251,84.265,36800000.0
2007-02-20 13:36:00,84.266,84.266,84.248,84.262,17600000.0
2007-02-20 13:37:00,84.265,84.266,84.261,84.262,14400000.0
2007-02-20 13:38:00,84.265,84.266,84.253,84.256,33000000.0
2007-02-20 13:39:00,84.3,84.317,84.3,84.317,14400000.0
2007-02-20 13:40:00,84.305,84.311,84.273,84.273,40000000.0
2007-02-20 13:41:00,84.265,84.276,84.265,84.268,16000000.0
2007-02-20 13:42:00,84.251,84.264,84.251,84.263,11200000.0
2007-02-20 13:43:00,84.277,84.297,84.267,84.297,27200000.0
2007-02-20 13:44:00,84.307,84.307,84.292,84.3,33000000.0
2007-02-20 13:45:00,84.296,84.307,84.29,84.302,20800000.0
2007-02-20 13:46:00,84.303,84.307,84.296,84.307,23400000.0
2007-02-20 13:47:00,84.308,84.31,84.3,84.3,12800000.0
2007-02-20 13:48:00,84.29,84.297,84.287,84.292,12800000.0
2007-02-20 13:49:00,84.3,84.31,84.298,84.31,17600000.0
2007-02-20 13:50:00,84.295,84.309,84.295,84.299,11200000.0
2007-02-20 13:51:00,84.314,84.322,84.314,84.322,24000000.0
2007-02-20 13:52:00,84.322,84.322,84.303,84.303,12800000.0
2007-02-20 13:53:00,84.316,84.324,84.313,84.313,17600000.0
2007-02-20 13:54:00,84.304,84.306,84.299,84.306,25600000.0
2007-02-20 13:55:00,84.302,84.314,84.301,84.303,14400000.0
2007-02-20 13:56:00,84.301,84.306,84.296,84.296,13800000.0
2007-02-20 13:57:00,84.306,84.307,84.297,84.303,28800000.0
2007-02-20 13:58:00,84.31,84.316,84.31,84.312,14400000.0
2007-02-20 13:59:00,84.312,84.313,84.304,84.306,32000000.0
2007-02-20 14:00:00,84.309,84.321,84.309,84.313,47400000.0
2007-02-20 14:01:00,84.315,84.315,84.289,84.289,32000000.0
2007-02-20 14:02:00,84.281,84.281,84.276,84.281,14400000.0
2007-02-20 14:03:00,84.278,84.278,84.268,84.268,14400000.0
2007-02-20 14:04:00,84.267,84.273,84.266,84.266,11200000.0
2007-02-20 14:05:00,84.259,84.266,84.255,84.255,24000000.0
2007-02-20 14:06:00,84.252,84.252,84.238,84.239,37200000.0
2007-02-20 14:07:00,84.234,84.237,84.224,84.237,40000000.0
2007-02-20 14:08:00,84.256,84.266,84.256,84.261,16000000.0
2007-02-20 14:09:00,84.254,84.254,84.226,84.238,33000000.0
2007-02-20 14:10:00,84.227,84.228,84.21,84.21,33600000.0
2007-02-20 14:11:00,84.196,84.223,84.196,84.223,13800000.0
2007-02-20 14:12:00,84.217,84.23,84.215,84.216,27200000.0
2007-02-20 14:13:00,84.22,84.22,84.211,84.214,14400000.0
2007-02-20 14:14:00,84.18,84.19,84.18,84.19,28800000.0
2007-02-20 14:15:00,84.204,84.204,84.191,84.192,28800000.0
2007-02-20 14:17:00,84.2,84.21,84.2,84.21,16000000.0
2007-02-20 14:18:00,84.206,84.212,84.205,84.212,16000000.0
2007-02-20 14:19:00,84.216,84.221,84.216,84.22,12800000.0
2007-02-20 14:20:00,84.221,84.221,84.204,84.205,25600000.0
2007-02-20 14:21:00,84.202,84.238,84.202,84.238,28800000.0
2007-02-20 14:22:00,84.225,84.232,84.218,84.225,11200000.0
2007-02-20 14:23:00,84.235,84.243,84.232,84.243,48000000.0
2007-02-20 14:24:00,84.233,84.233,84.221,84.224,12200000.0
2007-02-20 14:25:00,84.23,84.238,84.226,84.229,12800000.0
2007-02-20 14:26:00,84.17,84.2,84.16,84.2,17600000.0
2007-02-20 14:27:00,84.224,84.231,84.219,84.228,17600000.0
2007-02-20 14:28:00,84.221,84.226,84.209,84.216,10600000.0
2007-02-20 14:29:00,84.19,84.19,84.18,84.19,21800000.0
2007-02-20 14:30:00,84.215,84.224,84.215,84.217,21800000.0
2007-02-20 14:31:00,84.214,84.22,84.211,84.211,20200000.0
2007-02-20 14:32:00,84.21,84.218,84.206,84.218,8000000.0
2007-02-20 14:33:00,84.17,84.18,84.17,84.18,12800000.0
2007-02-20 14:34:00,84.219,84.219,84.207,84.212,12800000.0
2007-02-20 14:35:00,84.192,84.192,84.182,84.182,14400000.0
2007-02-20 14:36:00,84.18,84.19,84.17,84.18,11200000.0
2007-02-20 14:37:00,84.183,84.187,84.176,84.185,11200000.0
2007-02-20 14:38:00,84.199,84.207,84.199,84.203,55400000.0
2007-02-20 14:39:00,84.196,84.207,84.194,84.207,12800000.0
2007-02-20 14:40:00,84.198,84.207,84.187,84.189,14400000.0
2007-02-20 14:41:00,84.16,84.18,84.15,84.17,12800000.0
2007-02-20 14:42:00,84.186,84.195,84.182,84.187,12800000.0
2007-02-20 14:43:00,84.187,84.191,84.185,84.189,25600000.0
2007-02-20 14:44:00,84.187,84.189,84.177,84.177,12800000.0
2007-02-20 14:45:00,84.178,84.18,84.17,84.18,11200000.0
2007-02-20 14:46:00,84.174,84.19,84.174,84.19,11200000.0
2007-02-20 14:47:00,84.189,84.192,84.18,84.192,16000000.0
2007-02-20 14:48:00,84.19,84.2,84.18,84.19,30800000.0
2007-02-20 14:49:00,84.19,84.19,84.176,84.179,30800000.0
2007-02-20 14:50:00,84.175,84.185,84.175,84.185,28800000.0
2007-02-20 14:51:00,84.183,84.185,84.18,84.18,32000000.0
2007-02-20 14:52:00,84.179,84.184,84.179,84.18,12800000.0
2007-02-20 14:53:00,84.185,84.185,84.169,84.171,17600000.0
2007-02-20 14:54:00,84.17,84.176,84.17,84.175,12800000.0
2007-02-20 14:55:00,84.173,84.184,84.173,84.184,16000000.0
2007-02-20 14:56:00,84.172,84.179,84.145,84.145,12800000.0
2007-02-20 14:57:00,84.134,84.142,84.133,84.137,12800000.0
2007-02-20 14:58:00,84.145,84.152,84.138,84.138,17600000.0
2007-02-20 14:59:00,84.141,84.151,84.138,84.148,16000000.0
2007-02-20 15:00:00,84.135,84.136,84.13,84.131,14400000.0
2007-02-20 15:01:00,84.125,84.128,84.122,84.122,12800000.0
2007-02-20 15:02:00,84.126,84.128,84.116,84.125,27200000.0
2007-02-20 15:03:00,84.14,84.146,84.14,84.142,12200000.0
2007-02-20 15:04:00,84.147,84.153,84.143,84.153,11200000.0
2007-02-20 15:05:00,84.158,84.158,84.142,84.142,11200000.0
2007-02-20 15:06:00,84.137,84.15,84.135,84.144,11200000.0
2007-02-20 15:07:00,84.157,84.161,84.156,84.156,25600000.0
2007-02-20 15:08:00,84.151,84.169,84.151,84.155,11200000.0
2007-02-20 15:09:00,84.144,84.161,84.144,84.151,16000000.0
2007-02-20 15:10:00,84.165,84.18,84.165,84.172,12800000.0
2007-02-20 15:11:00,84.17,84.17,84.164,84.165,32000000.0
2007-02-20 15:12:00,84.16,84.17,84.15,84.16,44800000.0
2007-02-20 15:13:00,84.165,84.17,84.163,84.17,44800000.0
2007-02-20 15:14:00,84.175,84.198,84.175,84.198,35200000.0
2007-02-20 15:15:00,84.198,84.204,84.196,84.197,21800000.0
2007-02-20 15:16:00,84.2,84.207,84.197,84.199,36800000.0
2007-02-20 15:17:00,84.2,84.206,84.199,84.201,22400000.0
2007-02-20 15:18:00,84.203,84.203,84.196,84.198,21800000.0
2007-02-20 15:19:00,84.196,84.201,84.195,84.196,16000000.0
2007-02-20 15:20:00,84.188,84.188,84.181,84.182,24000000.0
2007-02-20 15:21:00,84.188,84.192,84.176,84.192,14400000.0
2007-02-20 15:22:00,84.186,84.186,84.178,84.181,12800000.0
2007-02-20 15:23:00,84.17,84.17,84.142,84.143,48000000.0
2007-02-20 15:24:00,84.155,84.164,84.145,84.164,25600000.0
2007-02-20 15:25:00,84.16,84.187,84.16,84.187,27200000.0
2007-02-20 15:26:00,84.205,84.214,84.194,84.213,39400000.0
2007-02-20 15:27:00,84.212,84.212,84.189,84.189,28800000.0
2007-02-20 15:28:00,84.187,84.197,84.185,84.195,69800000.0
2007-02-20 15:29:00,84.195,84.199,84.107,84.199,46400000.0
2007-02-20 15:30:00,84.109,84.225,84.081,84.105,114600000.0
2007-02-20 15:31:00,84.189,84.195,84.188,84.189,60800000.0
2007-02-20 15:32:00,84.188,84.199,84.188,84.199,30400000.0
2007-02-20 15:34:00,84.189,84.196,84.184,84.188,22400000.0
2007-02-20 15:35:00,84.22,84.23,84.21,84.23,32000000.0
2007-02-20 15:36:00,84.189,84.203,84.189,84.203,32000000.0
2007-02-20 15:37:00,84.191,84.191,84.184,84.188,30400000.0
2007-02-20 15:38:00,84.169,84.191,84.159,84.18,59200000.0
2007-02-20 15:39:00,84.187,84.187,84.174,84.184,36800000.0
2007-02-20 15:40:00,84.185,84.185,84.176,84.181,35200000.0
2007-02-20 15:41:00,84.18,84.183,84.173,84.183,25600000.0
2007-02-20 15:42:00,84.181,84.181,84.173,84.173,43200000.0
2007-02-20 15:43:00,84.168,84.174,84.162,84.17,27200000.0
2007-02-20 15:44:00,84.157,84.174,84.157,84.173,12800000.0
2007-02-20 15:46:00,84.177,84.203,84.17,84.203,14400000.0
2007-02-20 15:47:00,84.202,84.215,84.202,84.206,30800000.0
2007-02-20 15:48:00,84.204,84.209,84.187,84.194,27200000.0
2007-02-20 15:49:00,84.194,84.201,84.188,84.196,11200000.0
2007-02-20 15:50:00,84.22,84.22,84.2,84.2,12800000.0
2007-02-20 15:51:00,84.186,84.203,84.186,84.198,12800000.0
2007-02-20 15:52:00,84.191,84.191,84.18,84.187,20800000.0
2007-02-20 15:53:00,84.193,84.196,84.189,84.196,24000000.0
2007-02-20 15:54:00,84.2,84.2,84.18,84.2,24000000.0
2007-02-20 15:55:00,84.198,84.204,84.19,84.204,24000000.0
2007-02-20 15:56:00,84.195,84.195,84.181,84.181,51200000.0
2007-02-20 15:57:00,84.168,84.178,84.165,84.177,12800000.0
2007-02-20 15:58:00,84.182,84.192,84.182,84.183,19200000.0
2007-02-20 15:59:00,84.166,84.175,84.15,84.174,36200000.0
2007-02-20 16:00:00,84.17,84.171,84.161,84.161,51200000.0
2007-02-20 16:01:00,84.166,84.182,84.166,84.17,41600000.0
2007-02-20 16:02:00,84.168,84.192,84.168,84.18,11200000.0
2007-02-20 16:03:00,84.18,84.187,84.178,84.179,64400000.0
2007-02-20 16:04:00,84.19,84.196,84.189,84.196,44800000.0
2007-02-20 16:05:00,84.195,84.197,84.186,84.195,48400000.0
2007-02-20 16:06:00,84.197,84.205,84.194,84.202,35200000.0
2007-02-20 16:07:00,84.206,84.208,84.191,84.208,32000000.0
2007-02-20 16:08:00,84.196,84.202,84.193,84.194,44800000.0
2007-02-20 16:09:00,84.191,84.193,84.185,84.185,44800000.0
2007-02-20 16:10:00,84.191,84.191,84.184,84.188,41000000.0
2007-02-20 16:11:00,84.178,84.188,84.172,84.172,14400000.0
2007-02-20 16:12:00,84.167,84.18,84.166,84.166,56800000.0
2007-02-20 16:13:00,84.162,84.162,84.15,84.152,11200000.0
2007-02-20 16:14:00,84.154,84.164,84.154,84.155,49600000.0
2007-02-20 16:15:00,84.159,84.173,84.159,84.163,59000000.0
2007-02-20 16:16:00,84.157,84.178,84.157,84.178,17600000.0
2007-02-20 16:17:00,84.197,84.209,84.191,84.192,38400000.0
2007-02-20 16:18:00,84.192,84.195,84.181,84.195,11200000.0
2007-02-20 16:19:00,84.196,84.201,84.194,84.201,22400000.0
2007-02-20 16:20:00,84.198,84.199,84.193,84.193,11200000.0
2007-02-20 16:21:00,84.187,84.196,84.187,84.193,27200000.0
2007-02-20 16:22:00,84.198,84.203,84.195,84.2,41000000.0
2007-02-20 16:23:00,84.2,84.25,84.2,84.24,17600000.0
2007-02-20 16:24:00,84.198,84.204,84.184,84.184,17600000.0
2007-02-20 16:25:00,84.201,84.207,84.199,84.207,33600000.0
2007-02-20 16:26:00,84.21,84.21,84.198,84.198,18000000.0
2007-02-20 16:27:00,84.2,84.22,84.2,84.2,11200000.0
2007-02-20 16:28:00,84.21,84.21,84.2,84.2,11200000.0
2007-02-20 16:29:00,84.21,84.23,84.21,84.21,11200000.0
2007-02-20 16:30:00,84.204,84.22,84.193,84.193,11200000.0
2007-02-20 16:31:00,84.213,84.217,84.206,84.213,41600000.0
2007-02-20 16:32:00,84.218,84.23,84.217,84.23,12800000.0
2007-02-20 16:33:00,84.25,84.25,84.22,84.24,35200000.0
2007-02-20 16:34:00,84.227,84.235,84.218,84.224,35200000.0
2007-02-20 16:35:00,84.227,84.236,84.225,84.235,52800000.0
2007-02-20 16:36:00,84.232,84.239,84.227,84.239,51200000.0
2007-02-20 16:37:00,84.232,84.236,84.228,84.228,41600000.0
2007-02-20 16:38:00,84.237,84.244,84.235,84.244,40000000.0
2007-02-20 16:39:00,84.232,84.24,84.231,84.24,34600000.0
2007-02-20 16:40:00,84.243,84.247,84.23,84.239,56000000.0
2007-02-20 16:41:00,84.23,84.24,84.2,84.23,54400000.0
2007-02-20 16:42:00,84.226,84.234,84.22,84.227,54400000.0
2007-02-20 16:43:00,84.222,84.222,84.21,84.214,17600000.0
2007-02-20 16:44:00,84.215,84.234,84.215,84.234,11200000.0
2007-02-20 16:45:00,84.232,84.243,84.232,84.242,55800000.0
2007-02-20 16:46:00,84.229,84.23,84.218,84.218,11200000.0
2007-02-20 16:47:00,84.223,84.234,84.217,84.233,70400000.0
2007-02-20 16:48:00,84.2,84.21,84.2,84.2,36800000.0
2007-02-20 16:49:00,84.219,84.232,84.219,84.223,36800000.0
2007-02-20 16:50:00,84.218,84.22,84.208,84.211,75200000.0
2007-02-20 16:51:00,84.205,84.209,84.199,84.202,32000000.0
2007-02-20 16:52:00,84.201,84.212,84.193,84.193,46400000.0
2007-02-20 16:53:00,84.191,84.198,84.19,84.196,29800000.0
2007-02-20 16:54:00,84.201,84.209,84.198,84.209,11200000.0
2007-02-20 16:55:00,84.208,84.218,84.201,84.218,27200000.0
2007-02-20 16:56:00,84.221,84.222,84.212,84.218,36800000.0
2007-02-20 16:57:00,84.213,84.223,84.213,84.221,19200000.0
2007-02-20 16:58:00,84.222,84.228,84.208,84.228,12800000.0
2007-02-20 16:59:00,84.249,84.281,84.249,84.281,51200000.0
2007-02-20 17:00:00,84.304,84.304,84.278,84.278,49000000.0
2007-02-20 17:01:00,84.278,84.295,84.278,84.287,40000000.0
2007-02-20 17:03:00,84.283,84.285,84.27,84.279,44200000.0
2007-02-20 17:04:00,84.292,84.292,84.283,84.285,41000000.0
2007-02-20 17:05:00,84.284,84.284,84.255,84.255,54400000.0
2007-02-20 17:06:00,84.254,84.254,84.246,84.246,59200000.0
2007-02-20 17:07:00,84.239,84.24,84.232,84.236,34600000.0
2007-02-20 17:08:00,84.227,84.236,84.223,84.223,68800000.0
2007-02-20 17:09:00,84.232,84.233,84.223,84.227,59200000.0
2007-02-20 17:10:00,84.222,84.224,84.213,84.221,25600000.0
2007-02-20 17:11:00,84.204,84.211,84.204,84.211,38400000.0
2007-02-20 17:12:00,84.213,84.214,84.206,84.209,25600000.0
2007-02-20 17:13:00,84.219,84.222,84.213,84.218,28800000.0
2007-02-20 17:14:00,84.2,84.2,84.17,84.17,19200000.0
2007-02-20 17:15:00,84.216,84.216,84.206,84.212,19200000.0
2007-02-20 17:16:00,84.12,84.12,84.09,84.1,37800000.0
2007-02-20 17:17:00,84.213,84.22,84.21,84.21,37800000.0
2007-02-20 17:18:00,84.209,84.22,84.207,84.22,57000000.0
2007-02-20 17:19:00,84.217,84.222,84.214,84.221,24000000.0
2007-02-20 17:20:00,84.218,84.22,84.216,84.217,16000000.0
2007-02-20 17:21:00,84.212,84.219,84.209,84.218,28800000.0
2007-02-20 17:22:00,84.213,84.22,84.208,84.208,19200000.0
2007-02-20 17:23:00,84.222,84.242,84.222,84.242,11200000.0
2007-02-20 17:24:00,84.246,84.246,84.229,84.236,12800000.0
2007-02-20 17:25:00,84.234,84.234,84.221,84.233,17600000.0
2007-02-20 17:26:00,84.238,84.241,84.233,84.238,12800000.0
2007-02-20 17:27:00,84.231,84.231,84.214,84.214,46400000.0
2007-02-20 17:28:00,84.207,84.21,84.199,84.21,12800000.0
2007-02-20 17:29:00,84.23,84.243,84.229,84.243,27200000.0
2007-02-20 17:30:00,84.237,84.247,84.234,84.234,17600000.0
2007-02-20 17:31:00,84.251,84.264,84.25,84.258,86800000.0
2007-02-20 17:32:00,84.07,84.07,84.05,84.05,36200000.0
2007-02-20 17:33:00,84.262,84.262,84.256,84.262,36200000.0
2007-02-20 17:34:00,84.26,84.268,84.258,84.265,64400000.0
2007-02-20 17:35:00,84.11,84.11,84.1,84.1,33600000.0
2007-02-20 17:36:00,84.267,84.267,84.261,84.262,33600000.0
2007-02-20 17:37:00,84.269,84.269,84.26,84.262,16000000.0
2007-02-20 17:38:00,84.248,84.248,84.233,84.233,35600000.0
2007-02-20 17:39:00,84.231,84.237,84.216,84.237,16000000.0
2007-02-20 17:40:00,84.241,84.25,84.238,84.248,74600000.0
2007-02-20 17:41:00,84.24,84.245,84.236,84.239,12800000.0
2007-02-20 17:42:00,84.243,84.243,84.233,84.233,4800000.0
2007-02-20 17:43:00,84.237,84.241,84.231,84.24,17600000.0
2007-02-20 17:44:00,84.236,84.236,84.22,84.23,30400000.0
2007-02-20 17:45:00,84.227,84.234,84.227,84.227,30400000.0
2007-02-20 17:46:00,84.231,84.236,84.228,84.228,41600000.0
2007-02-20 17:47:00,84.12,84.12,84.1,84.11,45800000.0
2007-02-20 17:48:00,84.1,84.1,84.07,84.07,45800000.0
2007-02-20 17:49:00,84.228,84.232,84.222,84.229,45800000.0
2007-02-20 17:51:00,84.227,84.228,84.186,84.186,49600000.0
2007-02-20 17:52:00,84.147,84.157,84.132,84.132,43200000.0
2007-02-20 17:53:00,84.14,84.167,84.14,84.164,33600000.0
2007-02-20 17:54:00,84.18,84.18,84.166,84.176,38400000.0
2007-02-20 17:55:00,84.191,84.218,84.191,84.216,39400000.0
2007-02-20 17:56:00,84.227,84.227,84.216,84.221,44800000.0
2007-02-20 17:57:00,84.22,84.223,84.214,84.223,36800000.0
2007-02-20 17:58:00,84.23,84.234,84.222,84.222,17600000.0
2007-02-20 17:59:00,84.225,84.236,84.222,84.227,61800000.0
2007-02-20 18:00:00,84.222,84.224,84.196,84.224,51200000.0
2007-02-20 18:01:00,84.217,84.217,84.186,84.195,32000000.0
2007-02-20 18:02:00,84.186,84.19,84.185,84.19,24000000.0
2007-02-20 18:03:00,84.182,84.182,84.165,84.165,36800000.0
2007-02-20 18:04:00,84.173,84.179,84.173,84.173,33600000.0
2007-02-20 18:05:00,84.174,84.179,84.168,84.174,12800000.0
2007-02-20 18:06:00,84.1,84.11,84.1,84.11,11200000.0
2007-02-20 18:07:00,84.178,84.207,84.178,84.207,11200000.0
2007-02-20 18:08:00,84.205,84.21,84.202,84.204,84800000.0
2007-02-20 18:09:00,84.197,84.205,84.194,84.205,33600000.0
2007-02-20 18:10:00,84.11,84.12,84.11,84.12,12200000.0
2007-02-20 18:11:00,84.204,84.207,84.193,84.207,12200000.0
2007-02-20 18:12:00,84.202,84.207,84.197,84.203,12800000.0
2007-02-20 18:13:00,84.194,84.196,84.192,84.196,27200000.0
2007-02-20 18:14:00,84.187,84.187,84.161,84.161,19200000.0
2007-02-20 18:15:00,84.158,84.158,84.134,84.134,30400000.0
2007-02-20 18:16:00,84.125,84.128,84.113,84.122,56000000.0
2007-02-20 18:17:00,84.103,84.112,84.101,84.11,43200000.0
2007-02-20 18:18:00,84.101,84.114,84.101,84.109,30400000.0
2007-02-20 18:19:00,84.119,84.123,84.117,84.117,45200000.0
2007-02-20 18:20:00,84.126,84.135,84.126,84.134,43200000.0
2007-02-20 18:21:00,84.13,84.13,84.116,84.117,12800000.0
2007-02-20 18:22:00,84.114,84.125,84.111,84.112,33600000.0
2007-02-20 18:23:00,84.118,84.127,84.116,84.124,45800000.0
2007-02-20 18:24:00,84.135,84.135,84.12,84.132,52800000.0
2007-02-20 18:25:00,84.135,84.152,84.133,84.146,33000000.0
2007-02-20 18:26:00,84.142,84.159,84.134,84.134,12800000.0
2007-02-20 18:27:00,84.146,84.151,84.141,84.141,33600000.0
2007-02-20 18:28:00,84.135,84.143,84.13,84.143,12800000.0
2007-02-20 18:29:00,84.14,84.14,84.119,84.119,25600000.0
2007-02-20 18:30:00,84.11,84.11,84.094,84.102,36800000.0
2007-02-20 18:31:00,84.083,84.083,84.069,84.075,11200000.0
2007-02-20 18:32:00,84.073,84.08,84.06,84.06,70400000.0
2007-02-20 18:33:00,84.061,84.066,84.061,84.066,32000000.0
2007-02-20 18:34:00,84.084,84.106,84.084,84.106,19200000.0
2007-02-20 18:36:00,84.106,84.107,84.094,84.094,16000000.0
2007-02-20 18:37:00,84.092,84.139,84.092,84.139,36800000.0
2007-02-20 18:38:00,84.139,84.147,84.132,84.147,49600000.0
2007-02-20 18:39:00,84.156,84.164,84.154,84.16,76200000.0
2007-02-20 18:40:00,84.159,84.167,84.157,84.167,65600000.0
2007-02-20 18:42:00,84.151,84.151,84.131,84.131,78400000.0
2007-02-20 18:43:00,84.132,84.154,84.132,84.154,49000000.0
2007-02-20 18:44:00,84.146,84.15,84.145,84.15,30400000.0
2007-02-20 18:45:00,84.151,84.151,84.133,84.143,12200000.0
2007-02-20 18:46:00,84.145,84.146,84.135,84.14,12800000.0
2007-02-20 18:47:00,84.123,84.128,84.115,84.115,14400000.0
2007-02-20 18:48:00,84.103,84.103,84.09,84.09,28800000.0
2007-02-20 18:49:00,84.098,84.098,84.085,84.085,24000000.0
2007-02-20 18:50:00,84.094,84.106,84.094,84.1,46400000.0
2007-02-20 18:51:00,84.11,84.115,84.104,84.115,12800000.0
2007-02-20 18:52:00,84.113,84.123,84.113,84.118,19200000.0
2007-02-20 18:53:00,84.118,84.119,84.109,84.11,29800000.0
2007-02-20 18:54:00,84.118,84.118,84.102,84.102,19200000.0
2007-02-20 18:55:00,84.082,84.083,84.062,84.073,22400000.0
2007-02-20 18:56:00,84.075,84.077,84.064,84.077,15400000.0
2007-02-20 18:57:00,84.081,84.082,84.072,84.072,19200000.0
2007-02-20 18:58:00,84.07,84.074,84.068,84.071,30800000.0
2007-02-20 18:59:00,84.072,84.086,84.072,84.086,32000000.0
2007-02-20 19:00:00,84.084,84.084,84.068,84.077,14400000.0
2007-02-20 19:01:00,84.092,84.092,84.078,84.078,11200000.0
2007-02-20 19:02:00,84.076,84.088,84.076,84.08,43200000.0
2007-02-20 19:03:00,84.096,84.096,84.081,84.081,14400000.0
2007-02-20 19:04:00,84.078,84.081,84.072,84.075,14400000.0
2007-02-20 19:05:00,84.089,84.109,84.089,84.109,17600000.0
2007-02-20 19:06:00,84.119,84.123,84.11,84.117,56000000.0
2007-02-20 19:08:00,84.17,84.17,84.17,84.17,17600000.0
2007-02-20 19:09:00,84.18,84.18,84.17,84.17,17600000.0
2007-02-20 19:10:00,84.123,84.126,84.119,84.126,17600000.0
2007-02-20 19:11:00,84.131,84.135,84.13,84.13,17600000.0
2007-02-20 19:12:00,84.128,84.128,84.122,84.122,24000000.0
2007-02-20 19:13:00,84.117,84.129,84.113,84.127,16000000.0
2007-02-20 19:14:00,84.18,84.19,84.17,84.18,12800000.0
2007-02-20 19:15:00,84.17,84.18,84.17,84.18,12800000.0
2007-02-20 19:16:00,84.136,84.136,84.115,84.122,12800000.0
2007-02-20 19:18:00,84.128,84.131,84.122,84.122,32000000.0
2007-02-20 19:19:00,84.122,84.129,84.118,84.129,11200000.0
2007-02-20 19:20:00,84.128,84.128,84.112,84.12,14400000.0
2007-02-20 19:21:00,84.111,84.114,84.102,84.102,17000000.0
2007-02-20 19:22:00,84.19,84.19,84.18,84.18,12200000.0
2007-02-20 19:23:00,84.19,84.19,84.18,84.18,12200000.0
2007-02-20 19:25:00,84.113,84.123,84.113,84.123,12200000.0
2007-02-20 19:27:00,84.118,84.119,84.115,84.118,14400000.0
2007-02-20 19:28:00,84.18,84.18,84.17,84.17,12800000.0
2007-02-20 19:29:00,84.128,84.147,84.128,84.141,12800000.0
2007-02-20 19:31:00,84.147,84.147,84.138,84.14,11200000.0
2007-02-20 19:32:00,84.141,84.151,84.141,84.141,11200000.0
2007-02-20 19:33:00,84.143,84.149,84.14,84.149,12800000.0
2007-02-20 19:34:00,84.148,84.155,84.145,84.151,12800000.0
2007-02-20 19:35:00,84.148,84.149,84.139,84.142,17600000.0
2007-02-20 19:36:00,84.17,84.17,84.15,84.15,11200000.0
2007-02-20 19:37:00,84.132,84.144,84.132,84.144,11200000.0
2007-02-20 19:38:00,84.151,84.165,84.151,84.165,11200000.0
2007-02-20 19:39:00,84.157,84.166,84.148,84.155,12800000.0
2007-02-20 19:40:00,84.14,84.15,84.14,84.15,11200000.0
2007-02-20 19:41:00,84.131,84.131,84.119,84.124,11200000.0
2007-02-20 19:42:00,84.118,84.127,84.118,84.127,11200000.0
2007-02-20 19:43:00,84.127,84.131,84.121,84.126,11200000.0
2007-02-20 19:44:00,84.128,84.133,84.121,84.133,11200000.0
2007-02-20 19:45:00,84.139,84.139,84.127,84.136,16000000.0
2007-02-20 19:46:00,84.124,84.131,84.124,84.131,8000000.0
2007-02-20 19:47:00,84.124,84.128,84.121,84.124,9600000.0
2007-02-20 19:48:00,84.17,84.17,84.15,84.15,30400000.0
2007-02-20 19:49:00,84.116,84.13,84.116,84.13,30400000.0
2007-02-20 19:50:00,84.17,84.17,84.13,84.13,12800000.0
2007-02-20 19:51:00,84.134,84.149,84.134,84.149,12800000.0
2007-02-20 19:52:00,84.14,84.14,84.13,84.13,11200000.0
2007-02-20 19:53:00,84.156,84.156,84.149,84.154,11200000.0
2007-02-20 19:54:00,84.158,84.165,84.155,84.155,12800000.0
2007-02-20 19:55:00,84.157,84.164,84.157,84.164,11200000.0
2007-02-20 19:56:00,84.215,84.216,84.188,84.188,16000000.0
2007-02-20 19:57:00,84.195,84.197,84.186,84.197,12800000.0
2007-02-20 19:58:00,84.204,84.206,84.199,84.199,11200000.0
2007-02-20 19:59:00,84.195,84.195,84.178,84.178,6400000.0
2007-02-20 20:00:00,84.161,84.176,84.161,84.176,17600000.0
2007-02-20 20:01:00,84.185,84.186,84.174,84.175,12800000.0
2007-02-20 20:02:00,84.189,84.192,84.177,84.185,17600000.0
2007-02-20 20:04:00,84.186,84.188,84.181,84.185,29800000.0
2007-02-20 20:06:00,84.13,84.13,84.13,84.13,37800000.0
2007-02-20 20:08:00,84.176,84.176,84.157,84.159,37800000.0
2007-02-20 20:09:00,84.17,84.181,84.17,84.181,10600000.0
2007-02-20 20:10:00,84.164,84.194,84.164,84.194,14400000.0
2007-02-20 20:12:00,84.184,84.19,84.182,84.182,11200000.0
2007-02-20 20:13:00,84.1,84.11,84.1,84.11,11200000.0
2007-02-20 20:14:00,84.12,84.13,84.11,84.13,11200000.0
2007-02-20 20:15:00,84.18,84.18,84.167,84.18,11200000.0
2007-02-20 20:16:00,84.18,84.18,84.172,84.175,28800000.0
2007-02-20 20:17:00,84.09,84.1,84.09,84.1,11200000.0
2007-02-20 20:18:00,84.09,84.1,84.08,84.1,11200000.0
2007-02-20 20:19:00,84.183,84.184,84.179,84.179,11200000.0
2007-02-20 20:20:00,84.11,84.14,84.11,84.12,12800000.0
2007-02-20 20:21:00,84.172,84.18,84.17,84.173,12800000.0
2007-02-20 20:22:00,84.169,84.185,84.169,84.184,13800000.0
2007-02-20 20:23:00,84.181,84.183,84.17,84.179,12800000.0
2007-02-20 20:24:00,84.15,84.15,84.14,84.14,11200000.0
2007-02-20 20:25:00,84.179,84.196,84.179,84.192,11200000.0
2007-02-20 20:26:00,84.13,84.14,84.12,84.14,16000000.0
2007-02-20 20:27:00,84.199,84.199,84.177,84.177,16000000.0
2007-02-20 20:28:00,84.18,84.18,84.167,84.174,11200000.0
2007-02-20 20:30:00,84.14,84.15,84.14,84.14,12800000.0
2007-02-20 20:32:00,84.13,84.13,84.12,84.12,12800000.0
2007-02-20 20:33:00,84.169,84.17,84.155,84.163,12800000.0
2007-02-20 20:34:00,84.163,84.166,84.161,84.166,11200000.0
2007-02-20 20:35:00,84.11,84.11,84.11,84.11,11200000.0
2007-02-20 20:36:00,84.1,84.12,84.1,84.11,11200000.0
2007-02-20 20:37:00,84.12,84.12,84.11,84.12,11200000.0
2007-02-20 20:38:00,84.11,84.11,84.1,84.11,11200000.0
2007-02-20 20:39:00,84.167,84.167,84.153,84.16,11200000.0
2007-02-20 20:40:00,84.15,84.15,84.134,84.141,11200000.0
2007-02-20 20:41:00,84.155,84.165,84.154,84.159,14400000.0
2007-02-20 20:44:00,84.173,84.177,84.173,84.173,6400000.0
2007-02-20 20:45:00,84.177,84.18,84.168,84.178,12800000.0
2007-02-20 20:46:00,84.165,84.165,84.155,84.156,14400000.0
2007-02-20 20:48:00,84.156,84.157,84.146,84.157,17600000.0
2007-02-20 20:49:00,84.157,84.157,84.149,84.149,8000000.0
2007-02-20 20:50:00,84.149,84.149,84.134,84.139,14400000.0
2007-02-20 20:51:00,84.142,84.144,84.139,84.142,28200000.0
2007-02-20 20:52:00,84.142,84.148,84.14,84.14,11200000.0
2007-02-20 20:53:00,84.11,84.11,84.1,84.1,11200000.0
2007-02-20 20:54:00,84.11,84.12,84.09,84.09,11200000.0
2007-02-20 20:55:00,84.147,84.154,84.138,84.149,11200000.0
2007-02-20 20:56:00,84.08,84.1,84.08,84.1,11200000.0
2007-02-20 20:57:00,84.09,84.1,84.09,84.1,11200000.0
2007-02-20 20:58:00,84.14,84.143,84.132,84.134,11200000.0
2007-02-20 20:59:00,84.128,84.128,84.122,84.122,11200000.0
2007-02-20 21:00:00,84.126,84.13,84.12,84.13,17600000.0
2007-02-20 21:01:00,84.1,84.1,84.09,84.1,11200000.0
2007-02-20 21:02:00,84.09,84.1,84.09,84.09,11200000.0
2007-02-20 21:03:00,84.128,84.131,84.124,84.125,11200000.0
2007-02-20 21:04:00,84.123,84.126,84.114,84.126,16000000.0
2007-02-20 21:05:00,84.09,84.1,84.09,84.09,12800000.0
2007-02-20 21:06:00,84.125,84.137,84.125,84.13,12800000.0
2007-02-20 21:08:00,84.1,84.11,84.09,84.11,12800000.0
2007-02-20 21:09:00,84.1,84.13,84.1,84.13,12800000.0
2007-02-20 21:10:00,84.11,84.13,84.11,84.13,12800000.0
2007-02-20 21:11:00,84.12,84.13,84.12,84.12,12800000.0
2007-02-20 21:12:00,84.126,84.127,84.119,84.12,12800000.0
2007-02-20 21:13:00,84.118,84.131,84.103,84.127,16400000.0
2007-02-20 21:14:00,84.13,84.133,84.117,84.133,12800000.0
2007-02-20 21:15:00,84.11,84.122,84.11,84.116,14400000.0
2007-02-20 21:16:00,84.115,84.115,84.104,84.104,9600000.0
2007-02-20 21:17:00,84.13,84.13,84.13,84.13,12800000.0
2007-02-20 21:18:00,84.108,84.108,84.014,84.098,12800000.0
2007-02-20 21:20:00,84.088,84.116,84.088,84.116,14400000.0
2007-02-20 21:22:00,84.131,84.14,84.125,84.14,12800000.0
2007-02-20 21:23:00,84.14,84.14,84.14,84.14,11200000.0
2007-02-20 21:24:00,84.148,84.148,84.131,84.131,11200000.0
2007-02-20 21:25:00,84.14,84.14,84.13,84.13,11200000.0
2007-02-20 21:26:00,84.143,84.148,84.141,84.148,11200000.0
2007-02-20 21:27:00,84.152,84.153,84.15,84.153,6400000.0
2007-02-20 21:28:00,84.13,84.13,84.13,84.13,12800000.0
2007-02-20 21:30:00,84.155,84.155,84.144,84.147,12800000.0
2007-02-20 21:31:00,84.142,84.142,84.129,84.13,11200000.0
2007-02-20 21:32:00,84.126,84.128,84.12,84.122,14400000.0
2007-02-20 21:33:00,84.124,84.136,84.124,84.13,11200000.0
2007-02-20 21:34:00,84.13,84.13,84.13,84.13,12800000.0
2007-02-20 21:35:00,84.134,84.134,84.124,84.124,12800000.0
2007-02-20 21:36:00,84.106,84.126,84.106,84.125,9600000.0
2007-02-20 21:37:00,84.115,84.136,84.115,84.132,16000000.0
2007-02-20 21:38:00,84.1,84.1,84.006,84.006,12800000.0
2007-02-20 21:39:00,84.116,84.116,84.108,84.108,3200000.0
2007-02-20 21:40:00,84.12,84.13,84.12,84.12,12800000.0
2007-02-20 21:41:00,84.089,84.091,84.08,84.08,12800000.0
2007-02-20 21:42:00,84.112,84.112,84.087,84.103,14400000.0
2007-02-20 21:43:00,84.091,84.091,84.079,84.082,14400000.0
2007-02-20 21:44:00,84.098,84.104,84.094,84.104,12800000.0
2007-02-20 21:45:00,84.1,84.104,84.082,84.086,17600000.0
2007-02-20 21:46:00,84.093,84.107,84.088,84.107,14400000.0
2007-02-20 21:47:00,84.104,84.104,84.099,84.102,11200000.0
2007-02-20 21:48:00,84.099,84.107,84.092,84.107,16000000.0
2007-02-20 21:49:00,84.096,84.107,84.096,84.098,11200000.0
2007-02-20 21:50:00,84.093,84.097,84.074,84.084,12800000.0
2007-02-20 21:51:00,84.094,84.104,84.094,84.094,17600000.0
2007-02-20 21:52:00,84.093,84.093,84.087,84.087,3200000.0
2007-02-20 21:53:00,84.091,84.11,84.09,84.11,11200000.0
2007-02-20 21:54:00,84.119,84.123,84.104,84.107,11200000.0
2007-02-20 21:55:00,84.124,84.128,84.106,84.106,11200000.0
2007-02-20 21:56:00,84.106,84.106,84.088,84.088,12800000.0
2007-02-20 21:57:00,84.13,84.13,84.13,84.13,17600000.0
2007-02-20 21:58:00,84.093,84.102,84.093,84.099,17600000.0
2007-02-20 21:59:00,84.1,84.11,84.092,84.093,12800000.0
2007-02-20 22:00:00,84.096,84.096,84.079,84.079,17600000.0
2007-02-20 22:01:00,84.094,84.103,84.094,84.103,11200000.0
2007-02-20 22:02:00,84.102,84.109,84.101,84.109,16000000.0
2007-02-20 22:03:00,84.099,84.104,84.099,84.104,17600000.0
2007-02-20 22:04:00,84.11,84.111,84.102,84.102,16000000.0
2007-02-20 22:05:00,84.097,84.097,84.086,84.086,11200000.0
2007-02-20 22:06:00,84.095,84.098,84.093,84.093,11200000.0
2007-02-20 22:07:00,84.086,84.095,84.086,84.088,16000000.0
2007-02-20 22:08:00,84.09,84.104,84.084,84.104,16000000.0
2007-02-20 22:09:00,84.097,84.116,84.093,84.116,12800000.0
2007-02-20 22:10:00,84.121,84.123,84.116,84.121,13200000.0
2007-02-20 22:11:00,84.128,84.13,84.121,84.122,8000000.0
2007-02-20 22:12:00,84.118,84.125,84.116,84.125,12800000.0
2007-02-20 22:13:00,84.115,84.13,84.115,84.124,12800000.0
2007-02-20 22:14:00,84.119,84.131,84.118,84.127,12800000.0
2007-02-20 22:16:00,84.1,84.11,84.1,84.1,12800000.0
2007-02-20 22:17:00,84.128,84.139,84.128,84.137,12800000.0
2007-02-20 22:18:00,84.12,84.12,84.12,84.12,12800000.0
2007-02-20 22:19:00,84.11,84.12,84.11,84.11,12800000.0
2007-02-20 22:20:00,84.135,84.143,84.127,84.127,12800000.0
2007-02-20 22:21:00,84.11,84.11,84.11,84.11,12800000.0
2007-02-20 22:22:00,84.1,84.1,84.1,84.1,12800000.0
2007-02-20 22:23:00,84.123,84.127,84.119,84.125,12800000.0
2007-02-20 22:25:00,84.127,84.136,84.127,84.129,9600000.0
2007-02-20 22:26:00,84.135,84.15,84.135,84.15,17600000.0
2007-02-20 22:27:00,84.147,84.152,84.146,84.148,12200000.0
2007-02-20 22:28:00,84.149,84.15,84.138,84.14,12800000.0
2007-02-20 22:29:00,84.14,84.142,84.13,84.137,16000000.0
2007-02-20 22:30:00,84.131,84.131,84.117,84.117,17600000.0
2007-02-20 22:31:00,84.12,84.12,84.12,84.12,11200000.0
2007-02-20 22:33:00,84.114,84.121,84.11,84.117,11200000.0
2007-02-20 22:34:00,84.138,84.142,84.121,84.121,11200000.0
2007-02-20 22:35:00,84.122,84.132,84.122,84.132,12800000.0
2007-02-20 22:36:00,84.136,84.136,84.119,84.124,17600000.0
2007-02-20 22:38:00,84.13,84.13,84.116,84.126,17600000.0
2007-02-20 22:39:00,84.122,84.13,84.122,84.127,12800000.0
2007-02-20 22:40:00,84.115,84.123,84.114,84.123,11200000.0
2007-02-20 22:41:00,84.111,84.117,84.107,84.117,11200000.0
2007-02-20 22:42:00,84.133,84.139,84.127,84.127,17000000.0
2007-02-20 22:43:00,84.121,84.134,84.121,84.129,17200000.0
2007-02-20 22:44:00,84.137,84.143,84.134,84.137,12800000.0
2007-02-20 22:45:00,84.12,84.12,84.12,84.12,11200000.0
2007-02-20 22:46:00,84.139,84.146,84.133,84.146,11200000.0
2007-02-20 22:47:00,84.136,84.153,84.136,84.145,17600000.0
2007-02-20 22:49:00,84.149,84.154,84.148,84.151,12800000.0
2007-02-20 22:50:00,84.14,84.14,84.14,84.14,11200000.0
2007-02-20 22:51:00,84.13,84.14,84.13,84.14,11200000.0
2007-02-20 22:52:00,84.15,84.15,84.13,84.15,11200000.0
2007-02-20 22:53:00,84.14,84.16,84.14,84.16,11200000.0
2007-02-20 22:54:00,84.156,84.163,84.149,84.163,11200000.0
2007-02-20 22:55:00,84.14,84.15,84.14,84.15,17600000.0
2007-02-20 22:56:00,84.153,84.163,84.152,84.163,17600000.0
2007-02-20 22:57:00,84.153,84.153,84.145,84.145,17600000.0
2007-02-20 22:58:00,84.147,84.148,84.144,84.144,4800000.0
2007-02-20 22:59:00,84.146,84.146,84.137,84.137,17600000.0
2007-02-20 23:00:00,84.138,84.138,84.113,84.116,9600000.0
2007-02-20 23:01:00,84.116,84.127,84.116,84.127,14400000.0
2007-02-20 23:02:00,84.134,84.136,84.121,84.124,17600000.0
2007-02-20 23:03:00,84.124,84.132,84.113,84.113,16000000.0
2007-02-20 23:04:00,84.103,84.104,84.092,84.102,11200000.0
2007-02-20 23:05:00,84.17,84.18,84.17,84.18,12200000.0
2007-02-20 23:06:00,84.098,84.101,84.098,84.098,12200000.0
2007-02-20 23:07:00,84.098,84.108,84.098,84.108,12800000.0
2007-02-20 23:08:00,84.113,84.117,84.108,84.117,11200000.0
2007-02-20 23:09:00,84.104,84.111,84.101,84.101,17600000.0
2007-02-20 23:10:00,84.17,84.17,84.16,84.17,11200000.0
2007-02-20 23:11:00,84.16,84.16,84.16,84.16,11200000.0
2007-02-20 23:13:00,84.15,84.15,84.14,84.14,11200000.0
2007-02-20 23:14:00,84.11,84.118,84.096,84.116,11200000.0
2007-02-20 23:15:00,84.14,84.14,84.13,84.13,12800000.0
2007-02-20 23:16:00,84.116,84.116,84.105,84.105,12800000.0
2007-02-20 23:18:00,84.11,84.11,84.11,84.11,12800000.0
2007-02-20 23:19:00,84.115,84.115,84.097,84.097,12800000.0
2007-02-20 23:20:00,84.108,84.112,84.098,84.112,14400000.0
2007-02-20 23:21:00,84.13,84.13,84.13,84.13,12800000.0
2007-02-20 23:22:00,84.14,84.14,84.14,84.14,12800000.0
2007-02-20 23:23:00,84.109,84.117,84.109,84.115,12800000.0
2007-02-20 23:24:00,84.114,84.119,84.109,84.114,11200000.0
2007-02-20 23:25:00,84.096,84.117,84.096,84.115,16000000.0
2007-02-20 23:26:00,84.14,84.15,84.13,84.14,12800000.0
2007-02-20 23:27:00,84.13,84.14,84.13,84.14,12800000.0
2007-02-20 23:28:00,84.12,84.128,84.12,84.124,12800000.0
2007-02-20 23:29:00,84.122,84.129,84.063,84.117,11200000.0
2007-02-20 23:30:00,84.125,84.129,84.119,84.122,14400000.0
2007-02-20 23:31:00,84.124,84.127,84.111,84.111,12800000.0
2007-02-20 23:32:00,84.107,84.118,84.107,84.111,17600000.0
2007-02-20 23:33:00,84.104,84.104,84.092,84.092,12200000.0
2007-02-20 23:34:00,84.13,84.15,84.13,84.15,12800000.0
2007-02-20 23:35:00,84.14,84.15,84.13,84.14,12800000.0
2007-02-20 23:36:00,84.097,84.098,84.083,84.083,12800000.0
2007-02-20 23:37:00,84.091,84.097,84.087,84.09,12800000.0
2007-02-20 23:38:00,84.08,84.098,84.08,84.096,11200000.0
2007-02-20 23:39:00,84.1,84.107,84.099,84.102,11200000.0
2007-02-20 23:40:00,84.107,84.107,84.077,84.092,35200000.0
2007-02-20 23:41:00,84.103,84.103,84.097,84.102,12800000.0
2007-02-20 23:42:00,84.104,84.109,84.095,84.109,6400000.0
2007-02-20 23:44:00,84.15,84.16,84.15,84.16,11200000.0
2007-02-20 23:45:00,84.099,84.123,84.099,84.123,11200000.0
2007-02-20 23:46:00,84.129,84.133,84.122,84.131,17600000.0
2007-02-20 23:49:00,84.127,84.127,84.097,84.101,12800000.0
2007-02-20 23:50:00,84.095,84.103,84.092,84.103,11200000.0
2007-02-20 23:51:00,84.16,84.16,84.16,84.16,12800000.0
2007-02-20 23:52:00,84.133,84.145,84.132,84.143,12800000.0
2007-02-20 23:53:00,84.146,84.148,84.143,84.143,11200000.0
2007-02-20 23:54:00,84.112,84.115,84.09,84.109,14400000.0
2007-02-20 23:55:00,84.143,84.157,84.14,84.157,14400000.0
2007-02-20 23:56:00,84.069,84.166,84.069,84.164,11200000.0
2007-02-20 23:57:00,84.169,84.172,84.166,84.171,16000000.0
2007-02-20 23:58:00,84.17,84.17,84.149,84.163,11200000.0
2007-02-20 23:59:00,84.161,84.165,84.146,84.148,14400000.0
2007-02-21 00:00:00,84.149,84.149,84.129,84.129,9000000.0
2007-02-21 00:01:00,84.126,84.126,84.12,84.124,12800000.0
2007-02-21 00:02:00,84.129,84.133,84.122,84.127,12800000.0
2007-02-21 00:03:00,84.123,84.125,84.101,84.101,11200000.0
2007-02-21 00:04:00,84.091,84.113,84.091,84.113,11200000.0
2007-02-21 00:05:00,84.142,84.161,84.142,84.146,11200000.0
2007-02-21 00:06:00,84.165,84.169,84.161,84.164,11200000.0
2007-02-21 00:07:00,84.157,84.159,84.152,84.152,8000000.0
2007-02-21 00:08:00,84.162,84.169,84.148,84.169,12800000.0
2007-02-21 00:09:00,84.161,84.167,84.149,84.163,11200000.0
2007-02-21 00:10:00,84.163,84.167,84.151,84.157,12800000.0
2007-02-21 00:12:00,84.155,84.155,84.144,84.148,8000000.0
2007-02-21 00:13:00,84.137,84.139,84.134,84.134,11200000.0
2007-02-21 00:14:00,84.131,84.131,84.119,84.121,14400000.0
2007-02-21 00:15:00,84.129,84.13,84.114,84.126,14400000.0
2007-02-21 00:16:00,84.111,84.111,84.091,84.091,14800000.0
2007-02-21 00:17:00,84.16,84.16,84.15,84.15,9600000.0
2007-02-21 00:18:00,84.096,84.098,84.09,84.092,9600000.0
2007-02-21 00:19:00,84.14,84.16,84.14,84.14,17600000.0
2007-02-21 00:20:00,84.093,84.099,84.09,84.09,17600000.0
2007-02-21 00:21:00,84.116,84.122,84.109,84.115,12800000.0
2007-02-21 00:22:00,84.104,84.137,84.104,84.121,17600000.0
2007-02-21 00:23:00,84.132,84.132,84.117,84.117,12800000.0
2007-02-21 00:24:00,84.16,84.16,84.15,84.16,11200000.0
2007-02-21 00:25:00,84.134,84.134,84.114,84.114,11200000.0
2007-02-21 00:26:00,84.117,84.133,84.117,84.132,12800000.0
2007-02-21 00:27:00,84.13,84.136,84.13,84.135,12200000.0
2007-02-21 00:28:00,84.16,84.17,84.16,84.17,8000000.0
2007-02-21 00:29:00,84.134,84.142,84.134,84.142,8000000.0
2007-02-21 00:30:00,84.14,84.148,84.14,84.148,8000000.0
2007-02-21 00:31:00,84.139,84.139,84.131,84.133,12800000.0
2007-02-21 00:32:00,84.12,84.135,84.117,84.135,12800000.0
2007-02-21 00:33:00,84.2,84.21,84.2,84.2,19200000.0
2007-02-21 00:34:00,84.139,84.144,84.135,84.143,19200000.0
2007-02-21 00:35:00,84.126,84.145,84.126,84.137,12800000.0
2007-02-21 00:36:00,84.155,84.165,84.151,84.165,12800000.0
2007-02-21 00:37:00,84.157,84.164,84.156,84.157,12800000.0
2007-02-21 00:38:00,84.16,84.166,84.159,84.166,12800000.0
2007-02-21 00:39:00,84.165,84.175,84.163,84.169,17600000.0
2007-02-21 00:40:00,84.175,84.176,84.171,84.176,8000000.0
2007-02-21 00:41:00,84.167,84.167,84.152,84.158,16000000.0
2007-02-21 00:42:00,84.131,84.148,84.131,84.148,12800000.0
2007-02-21 00:43:00,84.145,84.159,84.145,84.159,16000000.0
2007-02-21 00:44:00,84.156,84.158,84.134,84.148,17600000.0
2007-02-21 00:45:00,84.146,84.152,84.143,84.149,12800000.0
2007-02-21 00:46:00,84.153,84.155,84.144,84.149,14400000.0
2007-02-21 00:47:00,84.149,84.155,84.147,84.154,12800000.0
2007-02-21 00:48:00,84.17,84.18,84.17,84.18,11200000.0
2007-02-21 00:50:00,84.17,84.17,84.15,84.17,11200000.0
2007-02-21 00:51:00,84.168,84.173,84.15,84.173,11200000.0
2007-02-21 00:52:00,84.169,84.184,84.169,84.17,11200000.0
2007-02-21 00:53:00,84.167,84.176,84.167,84.17,11200000.0
2007-02-21 00:54:00,84.16,84.168,84.16,84.163,17600000.0
2007-02-21 00:55:00,84.18,84.2,84.18,84.2,12800000.0
2007-02-21 00:56:00,84.164,84.165,84.155,84.16,12800000.0
2007-02-21 00:57:00,84.165,84.165,84.15,84.15,12800000.0
2007-02-21 00:58:00,84.152,84.17,84.152,84.17,12800000.0
2007-02-21 00:59:00,84.172,84.18,84.167,84.168,11200000.0
2007-02-21 01:00:00,84.157,84.161,84.151,84.154,16000000.0
2007-02-21 01:01:00,84.146,84.159,84.146,84.156,14400000.0
2007-02-21 01:02:00,84.143,84.149,84.142,84.144,8000000.0
2007-02-21 01:03:00,84.135,84.144,84.135,84.135,11200000.0
2007-02-21 01:04:00,84.17,84.17,84.16,84.16,12200000.0
2007-02-21 01:05:00,84.17,84.18,84.16,84.16,12200000.0
2007-02-21 01:06:00,84.17,84.17,84.14,84.14,12200000.0
2007-02-21 01:07:00,84.135,84.136,84.124,84.134,12200000.0
2007-02-21 01:08:00,84.138,84.147,84.138,84.139,16000000.0
2007-02-21 01:09:00,84.147,84.148,84.136,84.148,17600000.0
2007-02-21 01:10:00,84.151,84.152,84.136,84.142,16000000.0
2007-02-21 01:11:00,84.138,84.139,84.131,84.137,11200000.0
2007-02-21 01:12:00,84.16,84.16,84.15,84.15,8000000.0
2007-02-21 01:13:00,84.143,84.143,84.135,84.14,8000000.0
2007-02-21 01:14:00,84.16,84.16,84.15,84.15,12800000.0
2007-02-21 01:15:00,84.137,84.149,84.135,84.146,12800000.0
2007-02-21 01:16:00,84.148,84.148,84.137,84.137,25000000.0
2007-02-21 01:17:00,84.131,84.131,84.105,84.131,11200000.0
2007-02-21 01:18:00,84.148,84.148,84.139,84.143,12800000.0
2007-02-21 01:19:00,84.137,84.14,84.124,84.124,14800000.0
2007-02-21 01:20:00,84.121,84.13,84.121,84.123,11200000.0
2007-02-21 01:21:00,84.141,84.141,84.125,84.125,12800000.0
2007-02-21 01:22:00,84.13,84.139,84.13,84.139,12800000.0
2007-02-21 01:23:00,84.128,84.135,84.125,84.134,11200000.0
2007-02-21 01:24:00,84.137,84.143,84.134,84.143,12800000.0
2007-02-21 01:25:00,84.153,84.163,84.147,84.16,12800000.0
2007-02-21 01:26:00,84.163,84.163,84.154,84.157,10600000.0
2007-02-21 01:27:00,84.156,84.16,84.152,84.155,12800000.0
2007-02-21 01:28:00,84.18,84.2,84.17,84.18,17600000.0
2007-02-21 01:29:00,84.169,84.172,84.153,84.17,17600000.0
2007-02-21 01:30:00,84.18,84.186,84.167,84.167,11200000.0
2007-02-21 01:31:00,84.178,84.185,84.166,84.185,11200000.0
2007-02-21 01:32:00,84.192,84.196,84.189,84.194,12800000.0
2007-02-21 01:33:00,84.191,84.191,84.164,84.175,11200000.0
2007-02-21 01:34:00,84.192,84.198,84.19,84.195,24000000.0
2007-02-21 01:35:00,84.199,84.207,84.191,84.205,14400000.0
2007-02-21 01:36:00,84.204,84.213,84.198,84.203,11200000.0
2007-02-21 01:37:00,84.214,84.218,84.204,84.204,14400000.0
2007-02-21 01:38:00,84.201,84.213,84.195,84.211,17600000.0
2007-02-21 01:39:00,84.207,84.231,84.207,84.227,14400000.0
2007-02-21 01:40:00,84.24,84.25,84.22,84.25,12800000.0
2007-02-21 01:41:00,84.229,84.229,84.222,84.226,12800000.0
2007-02-21 01:42:00,84.25,84.25,84.23,84.23,11200000.0
2007-02-21 01:43:00,84.245,84.246,84.226,84.228,11200000.0
2007-02-21 01:44:00,84.237,84.239,84.23,84.23,12800000.0
2007-02-21 01:45:00,84.223,84.223,84.206,84.206,15400000.0
2007-02-21 01:46:00,84.18,84.194,84.154,84.154,14800000.0
2007-02-21 01:47:00,84.184,84.193,84.182,84.182,14400000.0
2007-02-21 01:48:00,84.178,84.191,84.16,84.191,13200000.0
2007-02-21 01:49:00,84.19,84.19,84.167,84.167,16000000.0
2007-02-21 01:50:00,84.166,84.173,84.162,84.173,14400000.0
2007-02-21 01:51:00,84.162,84.162,84.159,84.161,11200000.0
2007-02-21 01:52:00,84.161,84.173,84.157,84.166,20200000.0
2007-02-21 01:53:00,84.167,84.172,84.159,84.159,13800000.0
2007-02-21 01:54:00,84.178,84.181,84.178,84.18,8000000.0
2007-02-21 01:55:00,84.19,84.205,84.187,84.199,12800000.0
2007-02-21 01:56:00,84.215,84.221,84.213,84.221,12800000.0
2007-02-21 01:57:00,84.204,84.214,84.204,84.21,11200000.0
2007-02-21 01:58:00,84.2,84.209,84.199,84.209,11200000.0
2007-02-21 01:59:00,84.202,84.202,84.184,84.184,3200000.0
2007-02-21 02:00:00,84.29,84.34,84.28,84.34,17600000.0
2007-02-21 02:01:00,84.189,84.196,84.183,84.196,17600000.0
2007-02-21 02:02:00,84.194,84.194,84.184,84.184,12800000.0
2007-02-21 02:03:00,84.182,84.186,84.175,84.179,16000000.0
2007-02-21 02:04:00,84.164,84.164,84.149,84.156,12200000.0
2007-02-21 02:05:00,84.161,84.161,84.152,84.152,12800000.0
2007-02-21 02:06:00,84.165,84.165,84.146,84.146,12200000.0
2007-02-21 02:07:00,84.143,84.143,84.123,84.135,12800000.0
2007-02-21 02:08:00,84.141,84.15,84.136,84.15,17600000.0
2007-02-21 02:09:00,84.154,84.154,84.14,84.146,16000000.0
2007-02-21 02:10:00,84.138,84.149,84.138,84.138,9600000.0
2007-02-21 02:11:00,84.143,84.181,84.143,84.181,12800000.0
2007-02-21 02:12:00,84.183,84.183,84.16,84.16,11200000.0
2007-02-21 02:13:00,84.171,84.182,84.17,84.178,11200000.0
2007-02-21 02:14:00,84.176,84.176,84.144,84.144,11200000.0
2007-02-21 02:15:00,84.14,84.153,84.14,84.146,11200000.0
2007-02-21 02:16:00,84.148,84.15,84.079,84.15,9600000.0
2007-02-21 02:17:00,84.151,84.151,84.143,84.149,11200000.0
2007-02-21 02:18:00,84.32,84.32,84.28,84.29,12800000.0
2007-02-21 02:19:00,84.141,84.149,84.138,84.149,12800000.0
2007-02-21 02:20:00,84.141,84.148,84.141,84.143,8000000.0
2007-02-21 02:21:00,84.146,84.147,84.125,84.125,17600000.0
2007-02-21 02:22:00,84.131,84.146,84.131,84.137,12800000.0
2007-02-21 02:23:00,84.142,84.149,84.14,84.143,12800000.0
2007-02-21 02:24:00,84.137,84.16,84.06,84.16,11200000.0
2007-02-21 02:25:00,84.3,84.31,84.28,84.28,17600000.0
2007-02-21 02:26:00,84.153,84.162,84.143,84.162,17600000.0
2007-02-21 02:27:00,84.156,84.177,84.156,84.177,17600000.0
2007-02-21 02:28:00,84.172,84.193,84.172,84.184,14400000.0
2007-02-21 02:29:00,84.205,84.205,84.194,84.201,11200000.0
2007-02-21 02:30:00,84.201,84.22,84.201,84.22,11200000.0
2007-02-21 02:31:00,84.2,84.212,84.193,84.198,17600000.0
2007-02-21 02:32:00,84.215,84.223,84.201,84.223,11200000.0
2007-02-21 02:33:00,84.214,84.216,84.204,84.21,10600000.0
2007-02-21 02:34:00,84.194,84.199,84.179,84.179,14400000.0
2007-02-21 02:35:00,84.191,84.191,84.178,84.189,12800000.0
2007-02-21 02:36:00,84.194,84.206,84.194,84.205,12800000.0
2007-02-21 02:37:00,84.211,84.215,84.2,84.2,12800000.0
2007-02-21 02:38:00,84.214,84.232,84.212,84.232,12800000.0
2007-02-21 02:39:00,84.234,84.235,84.224,84.232,16000000.0
2007-02-21 02:40:00,84.236,84.238,84.213,84.238,12800000.0
2007-02-21 02:41:00,84.245,84.248,84.243,84.248,11200000.0
2007-02-21 02:42:00,84.244,84.244,84.216,84.216,12200000.0
2007-02-21 02:43:00,84.246,84.246,84.229,84.232,10600000.0
2007-02-21 02:44:00,84.215,84.222,84.205,84.222,12800000.0
2007-02-21 02:45:00,84.236,84.241,84.225,84.241,11200000.0
2007-02-21 02:46:00,84.258,84.258,84.23,84.23,12800000.0
2007-02-21 02:47:00,84.218,84.232,84.215,84.232,12800000.0
2007-02-21 02:48:00,84.257,84.265,84.251,84.251,13800000.0
2007-02-21 02:49:00,84.254,84.262,84.246,84.246,17600000.0
2007-02-21 02:50:00,84.257,84.258,84.254,84.257,11200000.0
2007-02-21 02:51:00,84.249,84.255,84.227,84.255,11200000.0
2007-02-21 02:52:00,84.26,84.26,84.197,84.254,11200000.0
2007-02-21 02:53:00,84.266,84.278,84.263,84.275,11200000.0
2007-02-21 02:54:00,84.211,84.324,84.211,84.324,11200000.0
2007-02-21 02:55:00,84.329,84.329,84.311,84.311,11200000.0
2007-02-21 02:56:00,84.314,84.314,84.304,84.309,11200000.0
2007-02-21 02:57:00,84.308,84.308,84.297,84.306,10600000.0
2007-02-21 02:58:00,84.299,84.301,84.279,84.295,8000000.0
2007-02-21 02:59:00,84.291,84.291,84.283,84.288,11200000.0
2007-02-21 03:00:00,84.324,84.353,84.252,84.252,11200000.0
2007-02-21 03:01:00,84.34,84.35,84.336,84.35,11200000.0
2007-02-21 03:02:00,84.364,84.364,84.332,84.332,11200000.0
2007-02-21 03:03:00,84.341,84.348,84.338,84.345,14400000.0
2007-02-21 03:04:00,84.33,84.332,84.312,84.312,11200000.0
2007-02-21 03:05:00,84.303,84.305,84.293,84.305,16000000.0
2007-02-21 03:06:00,84.35,84.35,84.32,84.32,14400000.0
2007-02-21 03:07:00,84.314,84.321,84.302,84.312,14400000.0
2007-02-21 03:08:00,84.32,84.32,84.299,84.312,11200000.0
2007-02-21 03:09:00,84.316,84.32,84.312,84.312,10600000.0
2007-02-21 03:10:00,84.313,84.313,84.299,84.303,16000000.0
2007-02-21 03:11:00,84.307,84.318,84.307,84.318,11200000.0
2007-02-21 03:12:00,84.304,84.323,84.299,84.299,17600000.0
2007-02-21 03:13:00,84.317,84.322,84.315,84.322,16000000.0
2007-02-21 03:14:00,84.324,84.324,84.318,84.318,11200000.0
2007-02-21 03:15:00,84.318,84.323,84.308,84.321,17600000.0
2007-02-21 03:16:00,84.314,84.324,84.312,84.316,14400000.0
2007-02-21 03:17:00,84.311,84.316,84.291,84.305,10600000.0
2007-02-21 03:18:00,84.301,84.306,84.295,84.301,12800000.0
2007-02-21 03:19:00,84.294,84.294,84.287,84.292,12800000.0
2007-02-21 03:20:00,84.29,84.295,84.286,84.291,12800000.0
2007-02-21 03:21:00,84.284,84.284,84.256,84.27,14400000.0
2007-02-21 03:22:00,84.271,84.279,84.27,84.277,11200000.0
2007-02-21 03:23:00,84.275,84.275,84.26,84.268,9600000.0
2007-02-21 03:24:00,84.27,84.28,84.268,84.28,9600000.0
2007-02-21 03:25:00,84.295,84.312,84.295,84.301,17600000.0
2007-02-21 03:26:00,84.293,84.293,84.277,84.277,12800000.0
2007-02-21 03:27:00,84.29,84.297,84.289,84.296,14400000.0
2007-02-21 03:28:00,84.29,84.29,84.276,84.276,11200000.0
2007-02-21 03:29:00,84.259,84.275,84.254,84.275,12800000.0
2007-02-21 03:30:00,84.279,84.279,84.215,84.27,17600000.0
2007-02-21 03:31:00,84.268,84.277,84.268,84.277,12800000.0
2007-02-21 03:32:00,84.279,84.29,84.279,84.288,8000000.0
2007-02-21 03:33:00,84.292,84.295,84.29,84.29,11200000.0
2007-02-21 03:34:00,84.292,84.292,84.28,84.284,11200000.0
2007-02-21 03:35:00,84.34,84.35,84.33,84.33,11200000.0
2007-02-21 03:36:00,84.283,84.283,84.253,84.253,11200000.0
2007-02-21 03:37:00,84.248,84.252,84.229,84.229,17600000.0
2007-02-21 03:38:00,84.208,84.233,84.208,84.233,12800000.0
2007-02-21 03:39:00,84.31,84.33,84.31,84.33,12800000.0
2007-02-21 03:40:00,84.246,84.247,84.237,84.237,12800000.0
2007-02-21 03:41:00,84.228,84.233,84.222,84.222,11200000.0
2007-02-21 03:42:00,84.221,84.24,84.221,84.24,12800000.0
2007-02-21 03:43:00,84.25,84.254,84.236,84.249,11200000.0
2007-02-21 03:44:00,84.262,84.285,84.26,84.285,12800000.0
2007-02-21 03:45:00,84.286,84.29,84.274,84.274,11200000.0
2007-02-21 03:46:00,84.274,84.28,84.274,84.279,11200000.0
2007-02-21 03:47:00,84.283,84.289,84.279,84.289,11200000.0
2007-02-21 03:48:00,84.295,84.307,84.294,84.307,11200000.0
2007-02-21 03:49:00,84.311,84.317,84.308,84.308,16000000.0
2007-02-21 03:50:00,84.36,84.38,84.35,84.38,9600000.0
2007-02-21 03:51:00,84.37,84.41,84.37,84.4,9600000.0
2007-02-21 03:52:00,84.39,84.4,84.37,84.39,9600000.0
2007-02-21 03:53:00,84.304,84.304,84.29,84.29,9600000.0
2007-02-21 03:54:00,84.296,84.296,84.283,84.287,14400000.0
2007-02-21 03:55:00,84.38,84.39,84.36,84.37,16000000.0
2007-02-21 03:56:00,84.36,84.37,84.34,84.34,16000000.0
2007-02-21 03:57:00,84.36,84.37,84.33,84.34,16000000.0
2007-02-21 03:58:00,84.28,84.282,84.275,84.278,16000000.0
2007-02-21 03:59:00,84.33,84.34,84.32,84.33,11200000.0
2007-02-21 04:00:00,84.32,84.32,84.27,84.28,11200000.0
2007-02-21 04:01:00,84.283,84.293,84.283,84.293,11200000.0
2007-02-21 04:02:00,84.299,84.304,84.299,84.304,8000000.0
2007-02-21 04:03:00,84.299,84.299,84.286,84.287,12800000.0
2007-02-21 04:04:00,84.301,84.323,84.301,84.321,12800000.0
2007-02-21 04:05:00,84.342,84.359,84.342,84.351,11200000.0
2007-02-21 04:06:00,84.343,84.343,84.332,84.339,14400000.0
2007-02-21 04:07:00,84.33,84.34,84.323,84.323,14400000.0
2007-02-21 04:08:00,84.326,84.326,84.31,84.31,11200000.0
2007-02-21 04:09:00,84.28,84.28,84.25,84.26,12800000.0
2007-02-21 04:10:00,84.27,84.29,84.26,84.29,12800000.0
2007-02-21 04:11:00,84.304,84.304,84.286,84.288,12800000.0
2007-02-21 04:12:00,84.298,84.301,84.297,84.298,8000000.0
2007-02-21 04:13:00,84.318,84.342,84.313,84.341,11200000.0
2007-02-21 04:14:00,84.355,84.355,84.344,84.345,11200000.0
2007-02-21 04:15:00,84.348,84.348,84.332,84.332,12800000.0
2007-02-21 04:16:00,84.341,84.356,84.341,84.356,11200000.0
2007-02-21 04:17:00,84.353,84.363,84.349,84.349,14800000.0
2007-02-21 04:18:00,84.362,84.364,84.349,84.364,12800000.0
2007-02-21 04:19:00,84.31,84.31,84.3,84.3,11200000.0
2007-02-21 04:20:00,84.366,84.371,84.279,84.366,11200000.0
2007-02-21 04:21:00,84.37,84.375,84.364,84.364,11200000.0
2007-02-21 04:22:00,84.359,84.369,84.353,84.364,16000000.0
2007-02-21 04:23:00,84.365,84.365,84.357,84.358,12800000.0
2007-02-21 04:24:00,84.361,84.361,84.354,84.354,12800000.0
2007-02-21 04:25:00,84.352,84.352,84.334,84.344,14400000.0
2007-02-21 04:26:00,84.351,84.36,84.35,84.36,14400000.0
2007-02-21 04:27:00,84.365,84.365,84.355,84.362,9600000.0
2007-02-21 04:28:00,84.353,84.362,84.353,84.361,11200000.0
2007-02-21 04:29:00,84.354,84.36,84.349,84.351,12800000.0
2007-02-21 04:30:00,84.342,84.343,84.326,84.326,12800000.0
2007-02-21 04:31:00,84.342,84.349,84.338,84.345,12800000.0
2007-02-21 04:32:00,84.342,84.351,84.342,84.344,12800000.0
2007-02-21 04:33:00,84.356,84.36,84.351,84.36,16000000.0
2007-02-21 04:34:00,84.364,84.364,84.348,84.348,12800000.0
2007-02-21 04:35:00,84.327,84.336,84.327,84.332,12800000.0
2007-02-21 04:36:00,84.345,84.357,84.345,84.355,6400000.0
2007-02-21 04:37:00,84.363,84.363,84.339,84.339,12800000.0
2007-02-21 04:38:00,84.33,84.333,84.322,84.325,9600000.0
2007-02-21 04:39:00,84.321,84.342,84.317,84.339,12800000.0
2007-02-21 04:40:00,84.342,84.342,84.322,84.325,11200000.0
2007-02-21 04:41:00,84.29,84.31,84.28,84.29,12800000.0
2007-02-21 04:42:00,84.32,84.336,84.311,84.336,12800000.0
2007-02-21 04:43:00,84.29,84.29,84.03,84.05,9600000.0
2007-02-21 04:44:00,84.34,84.34,84.314,84.314,9600000.0
2007-02-21 04:45:00,84.314,84.32,84.307,84.318,12800000.0
2007-02-21 04:46:00,84.347,84.354,84.334,84.354,14400000.0
2007-02-21 04:47:00,84.358,84.372,84.358,84.372,6400000.0
2007-02-21 04:48:00,84.366,84.442,84.364,84.442,12800000.0
2007-02-21 04:49:00,84.404,84.41,84.4,84.4,11200000.0
2007-02-21 04:50:00,84.387,84.387,84.36,84.384,11200000.0
2007-02-21 04:51:00,84.402,84.404,84.313,84.395,14400000.0
2007-02-21 04:52:00,84.383,84.401,84.378,84.401,11200000.0
2007-02-21 04:53:00,84.431,84.431,84.398,84.398,9600000.0
2007-02-21 04:54:00,84.381,84.387,84.376,84.387,12800000.0
2007-02-21 04:55:00,84.395,84.395,84.383,84.385,11200000.0
2007-02-21 04:56:00,84.38,84.38,84.362,84.362,17600000.0
2007-02-21 04:57:00,84.357,84.357,84.34,84.355,11200000.0
2007-02-21 04:58:00,84.359,84.368,84.348,84.348,17600000.0
2007-02-21 04:59:00,84.34,84.346,84.331,84.331,12800000.0
2007-02-21 05:00:00,84.298,84.298,84.285,84.285,11200000.0
2007-02-21 05:01:00,84.269,84.303,84.269,84.303,14400000.0
2007-02-21 05:02:00,84.31,84.31,84.297,84.298,14400000.0
2007-02-21 05:03:00,84.3,84.308,84.293,84.3,12800000.0
2007-02-21 05:04:00,83.88,83.89,83.87,83.87,11200000.0
2007-02-21 05:05:00,84.31,84.317,84.31,84.311,11200000.0
2007-02-21 05:06:00,84.315,84.323,84.306,84.322,11200000.0
2007-02-21 05:07:00,84.311,84.339,84.305,84.339,14400000.0
2007-02-21 05:08:00,84.345,84.345,84.284,84.284,11200000.0
2007-02-21 05:09:00,84.272,84.273,84.265,84.267,17600000.0
2007-02-21 05:10:00,84.275,84.283,84.25,84.283,12200000.0
2007-02-21 05:11:00,84.289,84.291,84.274,84.274,12800000.0
2007-02-21 05:12:00,83.75,83.77,83.75,83.76,12800000.0
2007-02-21 05:13:00,84.271,84.273,84.258,84.267,12800000.0
2007-02-21 05:14:00,84.284,84.301,84.284,84.301,14400000.0
2007-02-21 05:15:00,84.303,84.32,84.292,84.319,16000000.0
2007-02-21 05:16:00,84.338,84.338,84.258,84.309,16000000.0
2007-02-21 05:17:00,84.302,84.317,84.302,84.317,11200000.0
2007-02-21 05:18:00,84.31,84.31,84.272,84.285,8000000.0
2007-02-21 05:19:00,84.27,84.287,84.27,84.281,16000000.0
2007-02-21 05:20:00,83.74,83.75,83.73,83.73,12200000.0
2007-02-21 05:21:00,84.284,84.299,84.283,84.299,12200000.0
2007-02-21 05:22:00,84.305,84.312,84.305,84.31,10600000.0
2007-02-21 05:23:00,84.304,84.312,84.289,84.308,12800000.0
2007-02-21 05:24:00,84.314,84.327,84.314,84.317,11200000.0
2007-02-21 05:25:00,84.324,84.329,84.321,84.329,12800000.0
2007-02-21 05:26:00,84.326,84.329,84.318,84.329,12800000.0
2007-02-21 05:27:00,84.334,84.336,84.325,84.331,12800000.0
2007-02-21 05:28:00,84.327,84.334,84.323,84.329,11200000.0
2007-02-21 05:29:00,84.33,84.338,84.325,84.325,11200000.0
2007-02-21 05:30:00,84.329,84.329,84.298,84.307,16400000.0
2007-02-21 05:31:00,84.318,84.339,84.318,84.339,17600000.0
2007-02-21 05:32:00,84.323,84.323,84.291,84.291,12800000.0
2007-02-21 05:33:00,84.295,84.316,84.295,84.316,9600000.0
2007-02-21 05:34:00,84.317,84.317,84.277,84.277,16000000.0
2007-02-21 05:35:00,84.247,84.249,84.239,84.249,11200000.0
2007-02-21 05:36:00,84.266,84.274,84.251,84.251,16000000.0
2007-02-21 05:37:00,84.261,84.274,84.261,84.272,10600000.0
2007-02-21 05:38:00,84.273,84.299,84.272,84.299,15400000.0
2007-02-21 05:39:00,84.287,84.3,84.275,84.275,11200000.0
2007-02-21 05:40:00,84.288,84.304,84.288,84.304,9600000.0
2007-02-21 05:41:00,84.31,84.313,84.31,84.312,12800000.0
2007-02-21 05:42:00,84.312,84.326,84.312,84.321,11200000.0
2007-02-21 05:43:00,84.307,84.307,84.094,84.094,11200000.0
2007-02-21 05:44:00,84.102,84.114,84.071,84.071,11200000.0
2007-02-21 05:45:00,84.062,84.075,84.044,84.044,16000000.0
2007-02-21 05:46:00,84.047,84.047,84.023,84.031,17600000.0
2007-02-21 05:47:00,84.032,84.035,84.016,84.018,13800000.0
2007-02-21 05:48:00,83.992,83.992,83.943,83.959,9600000.0
2007-02-21 05:49:00,83.97,83.976,83.954,83.954,17600000.0
2007-02-21 05:50:00,83.952,83.952,83.924,83.924,11200000.0
2007-02-21 05:51:00,83.93,83.933,83.922,83.922,11200000.0
2007-02-21 05:52:00,83.91,83.911,83.899,83.9,12800000.0
2007-02-21 05:53:00,83.898,83.899,83.891,83.891,17600000.0
2007-02-21 05:54:00,83.897,83.897,83.846,83.851,14400000.0
2007-02-21 05:55:00,83.778,83.84,83.778,83.794,11200000.0
2007-02-21 05:56:00,83.751,83.803,83.751,83.803,12800000.0
2007-02-21 05:57:00,83.829,83.829,83.811,83.811,12800000.0
2007-02-21 05:58:00,83.864,83.911,83.795,83.887,12800000.0
2007-02-21 05:59:00,83.915,83.917,83.883,83.89,12800000.0
2007-02-21 06:00:00,83.898,83.905,83.892,83.905,8000000.0
2007-02-21 06:01:00,83.926,83.944,83.916,83.929,11200000.0
2007-02-21 06:02:00,83.923,83.923,83.87,83.87,12800000.0
2007-02-21 06:03:00,83.884,83.899,83.875,83.899,11200000.0
2007-02-21 06:04:00,83.894,83.894,83.87,83.876,16000000.0
2007-02-21 06:05:00,83.861,83.877,83.858,83.877,14400000.0
2007-02-21 06:06:00,83.862,83.862,83.823,83.823,12800000.0
2007-02-21 06:07:00,83.81,83.81,83.796,83.799,11200000.0
2007-02-21 06:08:00,83.781,83.788,83.773,83.773,11200000.0
2007-02-21 06:09:00,83.776,83.781,83.772,83.781,11200000.0
2007-02-21 06:10:00,83.795,83.802,83.711,83.776,11200000.0
2007-02-21 06:11:00,83.773,83.779,83.765,83.77,17000000.0
2007-02-21 06:12:00,83.768,83.772,83.766,83.772,11200000.0
2007-02-21 06:13:00,83.746,83.746,83.706,83.729,12800000.0
2007-02-21 06:14:00,83.73,83.742,83.724,83.742,12800000.0
2007-02-21 06:15:00,83.765,83.799,83.765,83.799,8000000.0
2007-02-21 06:16:00,83.777,83.777,83.768,83.77,8000000.0
2007-02-21 06:17:00,83.76,83.76,83.742,83.742,12800000.0
2007-02-21 06:18:00,83.746,83.763,83.746,83.763,12800000.0
2007-02-21 06:19:00,83.766,83.766,83.75,83.758,12800000.0
2007-02-21 06:20:00,83.753,83.753,83.739,83.742,16000000.0
2007-02-21 06:21:00,83.76,83.791,83.76,83.786,12800000.0
2007-02-21 06:22:00,83.791,83.812,83.787,83.812,12800000.0
2007-02-21 06:23:00,83.809,83.823,83.809,83.821,8000000.0
2007-02-21 06:24:00,83.829,83.837,83.823,83.837,8000000.0
2007-02-21 06:25:00,83.843,83.88,83.839,83.88,12800000.0
2007-02-21 06:26:00,83.89,83.896,83.882,83.893,12800000.0
2007-02-21 06:27:00,83.922,83.938,83.917,83.919,14400000.0
2007-02-21 06:28:00,83.879,83.882,83.877,83.882,8000000.0
2007-02-21 06:29:00,83.891,83.903,83.891,83.902,11200000.0
2007-02-21 06:30:00,83.895,83.9,83.895,83.897,14400000.0
2007-02-21 06:31:00,83.884,83.893,83.871,83.893,14400000.0
2007-02-21 06:32:00,83.88,83.885,83.869,83.872,12800000.0
2007-02-21 06:33:00,83.891,83.906,83.883,83.884,17600000.0
2007-02-21 06:34:00,83.84,83.852,83.819,83.819,12800000.0
2007-02-21 06:35:00,83.814,83.824,83.812,83.822,12800000.0
2007-02-21 06:36:00,83.838,83.853,83.833,83.836,13800000.0
2007-02-21 06:37:00,83.851,83.86,83.851,83.859,12800000.0
2007-02-21 06:38:00,83.864,83.896,83.864,83.896,16000000.0
2007-02-21 06:39:00,83.892,83.892,83.871,83.882,11200000.0
2007-02-21 06:40:00,83.868,83.875,83.862,83.875,9600000.0
2007-02-21 06:41:00,83.877,83.881,83.872,83.88,12800000.0
2007-02-21 06:42:00,83.879,83.879,83.871,83.871,9600000.0
2007-02-21 06:43:00,83.81,83.876,83.81,83.862,16000000.0
2007-02-21 06:44:00,83.841,83.852,83.833,83.852,17600000.0
2007-02-21 06:45:00,83.853,83.86,83.843,83.85,17600000.0
2007-02-21 06:46:00,83.845,83.845,83.831,83.831,12800000.0
2007-02-21 06:47:00,83.842,83.854,83.837,83.854,12800000.0
2007-02-21 06:48:00,83.855,83.866,83.855,83.862,17600000.0
2007-02-21 06:49:00,83.861,83.88,83.861,83.863,17000000.0
2007-02-21 06:50:00,83.848,83.872,83.848,83.872,14400000.0
2007-02-21 06:51:00,83.897,83.903,83.88,83.903,13200000.0
2007-02-21 06:52:00,83.905,83.905,83.871,83.871,12800000.0
2007-02-21 06:53:00,83.871,83.884,83.871,83.882,17600000.0
2007-02-21 06:54:00,83.882,83.885,83.873,83.875,14400000.0
2007-02-21 06:55:00,83.854,83.883,83.854,83.883,9000000.0
2007-02-21 06:56:00,84.42,84.43,84.42,84.43,14400000.0
2007-02-21 06:57:00,83.888,83.899,83.888,83.896,14400000.0
2007-02-21 06:58:00,83.899,83.899,83.885,83.887,12800000.0
2007-02-21 06:59:00,83.899,83.9,83.882,83.899,12800000.0
2007-02-21 07:00:00,83.892,83.894,83.888,83.892,16000000.0
2007-02-21 07:01:00,83.887,83.889,83.88,83.885,17600000.0
2007-02-21 07:02:00,83.885,83.893,83.885,83.893,12800000.0
2007-02-21 07:03:00,83.883,83.893,83.883,83.886,12200000.0
2007-02-21 07:04:00,83.875,83.885,83.87,83.87,12800000.0
2007-02-21 07:05:00,84.44,84.44,84.41,84.42,12800000.0
2007-02-21 07:06:00,83.866,83.877,83.864,83.877,12800000.0
2007-02-21 07:07:00,83.884,83.894,83.884,83.894,11200000.0
2007-02-21 07:08:00,84.41,84.42,84.41,84.42,12800000.0
2007-02-21 07:09:00,83.882,83.882,83.874,83.874,12800000.0
2007-02-21 07:10:00,83.866,83.878,83.856,83.877,11200000.0
2007-02-21 07:11:00,83.892,83.894,83.885,83.891,12800000.0
2007-02-21 07:12:00,83.88,83.901,83.88,83.894,9600000.0
2007-02-21 07:13:00,84.45,84.49,84.45,84.46,11200000.0
2007-02-21 07:14:00,83.875,83.894,83.875,83.887,11200000.0
2007-02-21 07:15:00,83.892,83.892,83.874,83.878,11200000.0
2007-02-21 07:16:00,83.865,83.877,83.865,83.877,11200000.0
2007-02-21 07:17:00,83.871,83.871,83.844,83.85,12800000.0
2007-02-21 07:18:00,83.874,83.882,83.865,83.865,17600000.0
2007-02-21 07:19:00,83.857,83.857,83.818,83.822,12800000.0
2007-02-21 07:20:00,83.813,83.841,83.813,83.838,12800000.0
2007-02-21 07:21:00,83.836,83.879,83.831,83.879,12800000.0
2007-02-21 07:22:00,83.954,84.105,83.954,84.105,17600000.0
2007-02-21 07:23:00,84.197,84.197,84.175,84.175,11200000.0
2007-02-21 07:24:00,84.167,84.208,84.167,84.198,14400000.0
2007-02-21 07:25:00,84.204,84.354,84.204,84.354,16000000.0
2007-02-21 07:26:00,84.326,84.326,84.318,84.318,3200000.0
2007-02-21 07:27:00,84.317,84.34,84.317,84.339,16000000.0
2007-02-21 07:28:00,84.34,84.356,84.34,84.356,14400000.0
2007-02-21 07:29:00,84.379,84.402,84.374,84.374,11200000.0
2007-02-21 07:30:00,84.358,84.358,84.34,84.352,11200000.0
2007-02-21 07:31:00,84.356,84.394,84.35,84.394,17600000.0
2007-02-21 07:32:00,84.448,84.461,84.445,84.445,17600000.0
2007-02-21 07:33:00,84.419,84.419,84.387,84.387,8000000.0
2007-02-21 07:34:00,84.394,84.4,84.391,84.391,12800000.0
2007-02-21 07:35:00,84.396,84.418,84.396,84.418,16000000.0
2007-02-21 07:36:00,84.412,84.428,84.412,84.412,11200000.0
2007-02-21 07:37:00,84.39,84.39,84.37,84.374,11200000.0
2007-02-21 07:38:00,84.373,84.386,84.364,84.386,12800000.0
2007-02-21 07:39:00,84.381,84.404,84.381,84.404,11200000.0
2007-02-21 07:40:00,84.399,84.412,84.391,84.391,11200000.0
2007-02-21 07:41:00,84.374,84.379,84.357,84.358,12800000.0
2007-02-21 07:42:00,84.361,84.393,84.361,84.393,12800000.0
2007-02-21 07:43:00,84.433,84.455,84.433,84.441,12800000.0
2007-02-21 07:44:00,84.421,84.421,84.405,84.408,11200000.0
2007-02-21 07:45:00,84.411,84.414,84.396,84.414,11200000.0
2007-02-21 07:46:00,84.422,84.43,84.421,84.429,11200000.0
2007-02-21 07:47:00,84.424,84.424,84.387,84.387,14400000.0
2007-02-21 07:48:00,84.383,84.386,84.376,84.376,14400000.0
2007-02-21 07:49:00,84.47,84.49,84.47,84.48,8000000.0
2007-02-21 07:50:00,84.39,84.439,84.39,84.439,8000000.0
2007-02-21 07:51:00,84.48,84.5,84.47,84.5,17600000.0
2007-02-21 07:52:00,84.443,84.45,84.438,84.443,17600000.0
2007-02-21 07:53:00,84.441,84.441,84.428,84.428,12800000.0
2007-02-21 07:54:00,84.423,84.433,84.423,84.43,11200000.0
2007-02-21 07:55:00,84.419,84.434,84.408,84.426,12800000.0
2007-02-21 07:56:00,84.443,84.443,84.427,84.431,16000000.0
2007-02-21 07:57:00,84.414,84.44,84.414,84.44,11200000.0
2007-02-21 07:58:00,84.447,84.456,84.435,84.456,11200000.0
2007-02-21 07:59:00,84.455,84.456,84.449,84.453,12800000.0
2007-02-21 08:00:00,84.45,84.45,84.44,84.44,8000000.0
2007-02-21 08:01:00,84.433,84.433,84.426,84.433,8000000.0
2007-02-21 08:02:00,84.37,84.488,84.37,84.488,4800000.0
2007-02-21 08:03:00,84.506,84.506,84.463,84.463,11200000.0
2007-02-21 08:04:00,84.465,84.472,84.444,84.444,17600000.0
2007-02-21 08:05:00,84.425,84.438,84.419,84.437,14400000.0
2007-02-21 08:06:00,84.45,84.45,84.439,84.439,9600000.0
2007-02-21 08:07:00,84.457,84.457,84.439,84.445,11200000.0
2007-02-21 08:08:00,84.443,84.446,84.437,84.439,17600000.0
2007-02-21 08:09:00,84.426,84.426,84.387,84.387,12800000.0
2007-02-21 08:10:00,84.378,84.414,84.378,84.414,12200000.0
2007-02-21 08:11:00,84.432,84.437,84.421,84.431,11200000.0
2007-02-21 08:12:00,84.426,84.442,84.422,84.422,16000000.0
2007-02-21 08:13:00,84.449,84.465,84.449,84.449,11200000.0
2007-02-21 08:14:00,84.468,84.495,84.468,84.475,12800000.0
2007-02-21 08:15:00,84.476,84.476,84.438,84.466,16000000.0
2007-02-21 08:16:00,84.486,84.486,84.452,84.464,11200000.0
2007-02-21 08:17:00,84.52,84.53,84.5,84.52,12800000.0
2007-02-21 08:18:00,84.453,84.469,84.451,84.451,12800000.0
2007-02-21 08:19:00,84.44,84.455,84.437,84.443,14400000.0
2007-02-21 08:20:00,84.442,84.446,84.43,84.438,16000000.0
2007-02-21 08:21:00,84.58,84.58,84.55,84.56,11200000.0
2007-02-21 08:22:00,84.441,84.463,84.441,84.445,11200000.0
2007-02-21 08:23:00,84.435,84.445,84.435,84.437,11200000.0
2007-02-21 08:24:00,84.448,84.451,84.446,84.446,9600000.0
2007-02-21 08:25:00,84.439,84.446,84.439,84.446,12800000.0
2007-02-21 08:26:00,84.441,84.441,84.333,84.421,8000000.0
2007-02-21 08:27:00,84.388,84.406,84.388,84.406,12800000.0
2007-02-21 08:28:00,84.421,84.426,84.405,84.422,10600000.0
2007-02-21 08:29:00,84.434,84.449,84.434,84.435,14400000.0
2007-02-21 08:30:00,84.65,84.69,84.63,84.68,12800000.0
2007-02-21 08:31:00,84.427,84.447,84.427,84.447,12800000.0
2007-02-21 08:32:00,84.452,84.459,84.452,84.454,11200000.0
2007-02-21 08:33:00,84.445,84.449,84.441,84.441,11200000.0
2007-02-21 08:34:00,84.445,84.445,84.434,84.437,9600000.0
2007-02-21 08:35:00,84.441,84.467,84.441,84.455,17600000.0
2007-02-21 08:36:00,84.446,84.456,84.442,84.454,17600000.0
2007-02-21 08:37:00,84.442,84.447,84.437,84.446,11200000.0
2007-02-21 08:38:00,84.457,84.465,84.453,84.461,11200000.0
2007-02-21 08:39:00,84.447,84.465,84.447,84.461,16000000.0
2007-02-21 08:40:00,84.471,84.471,84.465,84.467,16000000.0
2007-02-21 08:41:00,84.458,84.463,84.45,84.458,17600000.0
2007-02-21 08:42:00,84.454,84.461,84.451,84.457,12800000.0
2007-02-21 08:43:00,84.453,84.461,84.446,84.461,12800000.0
2007-02-21 08:44:00,84.444,84.444,84.433,84.438,12800000.0
2007-02-21 08:45:00,84.437,84.452,84.436,84.447,16000000.0
2007-02-21 08:46:00,84.441,84.45,84.441,84.45,11200000.0
2007-02-21 08:47:00,84.46,84.46,84.442,84.452,11200000.0
2007-02-21 08:48:00,84.464,84.464,84.456,84.461,12200000.0
2007-02-21 08:49:00,84.62,84.63,84.6,84.61,12800000.0
2007-02-21 08:50:00,84.489,84.489,84.463,84.486,12800000.0
2007-02-21 08:51:00,84.486,84.491,84.476,84.491,17600000.0
2007-02-21 08:52:00,84.491,84.491,84.466,84.471,11200000.0
2007-02-21 08:53:00,84.472,84.482,84.471,84.474,16000000.0
2007-02-21 08:54:00,84.478,84.484,84.47,84.47,11200000.0
2007-02-21 08:55:00,84.476,84.481,84.47,84.472,16000000.0
2007-02-21 08:56:00,84.64,84.73,84.64,84.73,12800000.0
2007-02-21 08:57:00,84.74,84.76,84.69,84.71,12800000.0
2007-02-21 08:58:00,84.72,84.73,84.7,84.71,12800000.0
2007-02-21 08:59:00,84.481,84.488,84.481,84.486,12800000.0
2007-02-21 09:00:00,84.498,84.498,84.486,84.486,17600000.0
2007-02-21 09:01:00,84.74,84.77,84.69,84.71,11200000.0
2007-02-21 09:02:00,84.475,84.475,84.462,84.462,11200000.0
2007-02-21 09:03:00,84.47,84.473,84.447,84.452,16000000.0
2007-02-21 09:04:00,84.447,84.451,84.428,84.428,11200000.0
2007-02-21 09:05:00,84.42,84.454,84.42,84.454,11200000.0
2007-02-21 09:06:00,84.474,84.474,84.452,84.464,12800000.0
2007-02-21 09:07:00,84.468,84.468,84.458,84.464,12800000.0
2007-02-21 09:08:00,84.464,84.465,84.455,84.461,12800000.0
2007-02-21 09:09:00,84.457,84.474,84.446,84.474,17600000.0
2007-02-21 09:10:00,84.502,84.516,84.502,84.516,12800000.0
2007-02-21 09:11:00,84.515,84.523,84.515,84.517,12800000.0
2007-02-21 09:12:00,84.512,84.515,84.51,84.51,12800000.0
2007-02-21 09:13:00,84.503,84.514,84.497,84.514,11200000.0
2007-02-21 09:14:00,84.518,84.522,84.503,84.503,11200000.0
2007-02-21 09:15:00,84.513,84.515,84.496,84.499,11200000.0
2007-02-21 09:16:00,84.488,84.501,84.483,84.498,12800000.0
2007-02-21 09:17:00,84.502,84.514,84.495,84.514,11200000.0
2007-02-21 09:18:00,84.51,84.538,84.51,84.534,14400000.0
2007-02-21 09:19:00,84.537,84.577,84.525,84.577,12800000.0
2007-02-21 09:20:00,84.591,84.591,84.556,84.574,16000000.0
2007-02-21 09:21:00,84.559,84.559,84.549,84.549,11200000.0
2007-02-21 09:22:00,84.539,84.547,84.536,84.544,17600000.0
2007-02-21 09:23:00,84.542,84.547,84.542,84.545,12800000.0
2007-02-21 09:24:00,84.463,84.569,84.463,84.542,11200000.0
2007-02-21 09:25:00,84.538,84.562,84.538,84.562,12800000.0
2007-02-21 09:26:00,84.612,84.644,84.612,84.631,11200000.0
2007-02-21 09:27:00,84.635,84.654,84.634,84.654,11200000.0
2007-02-21 09:28:00,84.649,84.67,84.649,84.67,12800000.0
2007-02-21 09:29:00,84.674,84.674,84.659,84.661,11200000.0
2007-02-21 09:30:00,84.651,84.683,84.651,84.66,12800000.0
2007-02-21 09:31:00,84.655,84.66,84.641,84.641,12800000.0
2007-02-21 09:32:00,84.635,84.653,84.627,84.627,14400000.0
2007-02-21 09:33:00,84.641,84.703,84.641,84.703,12800000.0
2007-02-21 09:34:00,84.703,84.71,84.697,84.698,11200000.0
2007-02-21 09:35:00,84.695,84.695,84.648,84.648,12800000.0
2007-02-21 09:36:00,84.65,84.655,84.647,84.649,9600000.0
2007-02-21 09:37:00,84.65,84.65,84.575,84.621,16000000.0
2007-02-21 09:38:00,84.605,84.628,84.605,84.625,11200000.0
2007-02-21 09:39:00,84.615,84.615,84.597,84.597,12800000.0
2007-02-21 09:40:00,84.605,84.617,84.584,84.595,14400000.0
2007-02-21 09:41:00,84.606,84.619,84.606,84.619,11200000.0
2007-02-21 09:42:00,84.617,84.643,84.617,84.643,16000000.0
2007-02-21 09:43:00,84.627,84.633,84.621,84.621,12800000.0
2007-02-21 09:44:00,84.633,84.64,84.603,84.603,12800000.0
2007-02-21 09:45:00,84.625,84.625,84.605,84.609,12800000.0
2007-02-21 09:46:00,84.611,84.621,84.597,84.621,11200000.0
2007-02-21 09:47:00,84.618,84.627,84.614,84.627,12800000.0
2007-02-21 09:48:00,84.624,84.629,84.618,84.622,10600000.0
2007-02-21 09:49:00,84.622,84.623,84.608,84.608,12800000.0
2007-02-21 09:50:00,84.617,84.629,84.612,84.621,16000000.0
2007-02-21 09:51:00,84.571,84.633,84.571,84.633,16000000.0
2007-02-21 09:52:00,84.624,84.636,84.624,84.636,13800000.0
2007-02-21 09:53:00,84.655,84.669,84.644,84.644,12800000.0
2007-02-21 09:54:00,84.654,84.683,84.653,84.683,17600000.0
2007-02-21 09:55:00,84.692,84.692,84.664,84.664,11200000.0
2007-02-21 09:56:00,84.678,84.731,84.678,84.731,13800000.0
2007-02-21 09:57:00,84.725,84.725,84.707,84.717,17600000.0
2007-02-21 09:58:00,84.709,84.718,84.617,84.718,17600000.0
2007-02-21 09:59:00,84.724,84.736,84.723,84.731,17600000.0
2007-02-21 10:00:00,84.735,84.74,84.723,84.728,11200000.0
2007-02-21 10:01:00,84.718,84.736,84.718,84.728,12800000.0
2007-02-21 10:02:00,84.741,84.748,84.739,84.74,16000000.0
2007-02-21 10:03:00,84.733,84.741,84.726,84.737,11200000.0
2007-02-21 10:04:00,84.738,84.749,84.738,84.749,8000000.0
2007-02-21 10:05:00,84.755,84.779,84.748,84.763,14400000.0
2007-02-21 10:06:00,84.752,84.772,84.752,84.767,16000000.0
2007-02-21 10:07:00,84.763,84.763,84.72,84.733,12800000.0
2007-02-21 10:08:00,84.731,84.74,84.731,84.736,11200000.0
2007-02-21 10:09:00,84.743,84.749,84.738,84.741,12800000.0
2007-02-21 10:10:00,84.739,84.739,84.717,84.727,17600000.0
2007-02-21 10:11:00,84.704,84.706,84.698,84.703,11200000.0
2007-02-21 10:12:00,84.7,84.722,84.695,84.722,12800000.0
2007-02-21 10:13:00,84.724,84.732,84.724,84.726,12800000.0
2007-02-21 10:14:00,84.711,84.712,84.705,84.71,11200000.0
2007-02-21 10:15:00,84.704,84.719,84.692,84.692,12800000.0
2007-02-21 10:16:00,84.691,84.702,84.691,84.697,12800000.0
2007-02-21 10:17:00,84.683,84.687,84.679,84.682,11200000.0
2007-02-21 10:18:00,84.683,84.692,84.67,84.683,11200000.0
2007-02-21 10:19:00,84.678,84.69,84.678,84.69,11200000.0
2007-02-21 10:20:00,84.708,84.708,84.681,84.681,17600000.0
2007-02-21 10:21:00,84.673,84.691,84.673,84.675,16000000.0
2007-02-21 10:22:00,84.669,84.689,84.669,84.684,11200000.0
2007-02-21 10:23:00,84.676,84.683,84.663,84.683,11200000.0
2007-02-21 10:24:00,84.687,84.692,84.687,84.69,12800000.0
2007-02-21 10:25:00,84.698,84.71,84.69,84.71,11200000.0
2007-02-21 10:26:00,84.703,84.703,84.69,84.694,4800000.0
2007-02-21 10:27:00,84.684,84.69,84.68,84.683,11200000.0
2007-02-21 10:28:00,84.699,84.714,84.694,84.714,12800000.0
2007-02-21 10:29:00,84.723,84.724,84.714,84.714,11200000.0
2007-02-21 10:30:00,84.716,84.733,84.716,84.733,8000000.0
2007-02-21 10:31:00,84.735,84.735,84.716,84.732,12800000.0
2007-02-21 10:32:00,84.728,84.728,84.71,84.712,17600000.0
2007-02-21 10:33:00,84.712,84.712,84.702,84.709,11200000.0
2007-02-21 10:34:00,84.725,84.726,84.715,84.715,11200000.0
2007-02-21 10:35:00,84.718,84.728,84.718,84.728,11200000.0
2007-02-21 10:36:00,84.717,84.723,84.717,84.719,11200000.0
2007-02-21 10:37:00,84.72,84.732,84.635,84.721,11200000.0
2007-02-21 10:38:00,84.704,84.704,84.687,84.702,12800000.0
2007-02-21 10:39:00,84.684,84.703,84.679,84.703,11200000.0
2007-02-21 10:40:00,84.706,84.706,84.684,84.696,16000000.0
2007-02-21 10:41:00,84.708,84.727,84.708,84.727,12800000.0
2007-02-21 10:42:00,84.751,84.756,84.743,84.756,11200000.0
2007-02-21 10:43:00,84.757,84.779,84.757,84.779,11600000.0
2007-02-21 10:44:00,84.785,84.812,84.785,84.812,12800000.0
2007-02-21 10:45:00,84.789,84.815,84.789,84.815,12800000.0
2007-02-21 10:46:00,84.825,84.825,84.802,84.802,12800000.0
2007-02-21 10:47:00,84.827,84.827,84.795,84.816,12800000.0
2007-02-21 10:48:00,84.834,84.834,84.821,84.821,12800000.0
2007-02-21 10:49:00,84.802,84.83,84.802,84.83,11200000.0
2007-02-21 10:50:00,84.835,84.844,84.828,84.828,16000000.0
2007-02-21 10:51:00,84.853,84.862,84.853,84.856,17600000.0
2007-02-21 10:52:00,84.847,84.853,84.844,84.844,11200000.0
2007-02-21 10:53:00,84.848,84.854,84.832,84.833,11200000.0
2007-02-21 10:54:00,84.87,84.885,84.861,84.885,17600000.0
2007-02-21 10:55:00,84.873,84.873,84.848,84.855,11200000.0
2007-02-21 10:56:00,84.864,84.872,84.864,84.871,17000000.0
2007-02-21 10:57:00,84.866,84.879,84.865,84.879,16000000.0
2007-02-21 10:58:00,84.884,84.891,84.798,84.891,12800000.0
2007-02-21 10:59:00,84.867,84.873,84.858,84.858,11200000.0
2007-02-21 11:00:00,84.869,84.869,84.841,84.852,12800000.0
2007-02-21 11:01:00,84.845,84.846,84.837,84.844,12800000.0
2007-02-21 11:02:00,84.852,84.867,84.851,84.851,16000000.0
2007-02-21 11:03:00,84.84,84.84,84.818,84.827,12800000.0
2007-02-21 11:04:00,84.839,84.846,84.824,84.83,14400000.0
2007-02-21 11:05:00,84.842,84.842,84.818,84.823,17600000.0
2007-02-21 11:06:00,84.817,84.817,84.804,84.81,17600000.0
2007-02-21 11:07:00,84.814,84.814,84.791,84.807,17600000.0
2007-02-21 11:08:00,84.754,84.815,84.754,84.803,11200000.0
2007-02-21 11:09:00,84.803,84.84,84.803,84.836,17600000.0
2007-02-21 11:10:00,84.85,84.861,84.85,84.851,12800000.0
2007-02-21 11:11:00,84.867,84.877,84.867,84.875,11200000.0
2007-02-21 11:12:00,84.866,84.872,84.853,84.853,17600000.0
2007-02-21 11:14:00,84.872,84.898,84.872,84.898,11200000.0
2007-02-21 11:15:00,84.901,84.901,84.884,84.891,11200000.0
2007-02-21 11:16:00,84.886,84.886,84.871,84.871,12800000.0
2007-02-21 11:17:00,84.866,84.912,84.866,84.912,11200000.0
2007-02-21 11:18:00,84.941,84.941,84.913,84.927,12800000.0
2007-02-21 11:19:00,84.901,84.904,84.893,84.901,17600000.0
2007-02-21 11:20:00,84.888,84.898,84.882,84.894,12800000.0
2007-02-21 11:21:00,84.913,84.914,84.904,84.914,13800000.0
2007-02-21 11:22:00,84.913,84.914,84.903,84.913,12800000.0
2007-02-21 11:23:00,84.919,84.927,84.912,84.912,11200000.0
2007-02-21 11:24:00,84.912,84.917,84.904,84.911,12800000.0
2007-02-21 11:25:00,84.91,84.921,84.904,84.909,17600000.0
2007-02-21 11:26:00,84.925,84.933,84.915,84.933,14400000.0
2007-02-21 11:27:00,84.927,84.934,84.917,84.934,11200000.0
2007-02-21 11:28:00,84.958,84.966,84.958,84.961,14400000.0
2007-02-21 11:29:00,84.954,84.954,84.931,84.931,14400000.0
2007-02-21 11:30:00,84.925,84.938,84.925,84.926,14400000.0
2007-02-21 11:31:00,84.967,84.991,84.967,84.989,11200000.0
2007-02-21 11:32:00,84.995,85.01,84.987,85.01,17600000.0
2007-02-21 11:33:00,85.023,85.037,85.018,85.03,12800000.0
2007-02-21 11:34:00,85.03,85.031,85.022,85.022,12800000.0
2007-02-21 11:35:00,85.028,85.028,85.01,85.01,10600000.0
2007-02-21 11:36:00,85.01,85.01,84.997,84.999,12800000.0
2007-02-21 11:37:00,85.005,85.011,84.994,84.994,11200000.0
2007-02-21 11:38:00,84.992,85.02,84.992,85.02,11200000.0
2007-02-21 11:39:00,85.014,85.015,84.99,85.011,11200000.0
2007-02-21 11:40:00,85.003,85.016,84.999,85.016,11200000.0
2007-02-21 11:41:00,85.017,85.017,85.003,85.003,15400000.0
2007-02-21 11:42:00,85.0,85.007,84.987,84.993,17600000.0
2007-02-21 11:43:00,85.001,85.002,84.975,85.002,10600000.0
2007-02-21 11:44:00,85.014,85.025,85.003,85.01,11200000.0
2007-02-21 11:45:00,84.986,85.021,84.986,85.021,14400000.0
2007-02-21 11:46:00,85.031,85.031,85.017,85.031,11200000.0
2007-02-21 11:47:00,85.01,85.015,84.983,85.006,17600000.0
2007-02-21 11:48:00,85.018,85.032,85.016,85.03,11200000.0
2007-02-21 11:49:00,85.021,85.026,85.016,85.016,12800000.0
2007-02-21 11:50:00,85.031,85.045,85.031,85.04,12800000.0
2007-02-21 11:51:00,85.027,85.035,85.026,85.029,11200000.0
2007-02-21 11:52:00,85.021,85.021,84.998,85.009,11200000.0
2007-02-21 11:53:00,85.09,85.1,85.07,85.07,14400000.0
2007-02-21 11:54:00,85.026,85.035,85.026,85.026,14400000.0
2007-02-21 11:55:00,85.031,85.036,84.971,85.036,11200000.0
2007-02-21 11:56:00,85.028,85.037,85.028,85.028,12800000.0
2007-02-21 11:57:00,85.043,85.054,85.037,85.048,12800000.0
2007-02-21 11:58:00,85.054,85.054,85.037,85.037,11200000.0
2007-02-21 11:59:00,85.046,85.047,85.037,85.045,11200000.0
2007-02-21 12:00:00,85.065,85.065,85.051,85.051,11200000.0
2007-02-21 12:01:00,85.053,85.056,85.044,85.044,11200000.0
2007-02-21 12:02:00,85.047,85.051,85.044,85.044,14400000.0
2007-02-21 12:03:00,85.034,85.043,85.032,85.034,11200000.0
2007-02-21 12:04:00,85.053,85.058,85.042,85.046,17600000.0
2007-02-21 12:05:00,85.056,85.056,85.026,85.026,17600000.0
2007-02-21 12:06:00,85.024,85.024,85.01,85.02,12800000.0
2007-02-21 12:07:00,85.014,85.016,85.007,85.013,11200000.0
2007-02-21 12:08:00,85.09,85.11,85.09,85.11,14400000.0
2007-02-21 12:09:00,85.026,85.034,85.019,85.019,14400000.0
2007-02-21 12:10:00,85.012,85.016,84.996,84.996,11200000.0
2007-02-21 12:11:00,84.995,85.014,84.995,85.002,12800000.0
2007-02-21 12:12:00,85.06,85.08,85.06,85.07,11200000.0
2007-02-21 12:13:00,84.993,85.001,84.991,84.999,11200000.0
2007-02-21 12:14:00,85.009,85.012,84.999,85.004,12200000.0
2007-02-21 12:15:00,85.014,85.014,85.007,85.007,12800000.0
2007-02-21 12:16:00,85.07,85.07,85.07,85.07,17600000.0
2007-02-21 12:17:00,85.006,85.009,84.946,84.997,17600000.0
2007-02-21 12:18:00,85.04,85.07,85.03,85.06,12800000.0
2007-02-21 12:19:00,84.995,84.995,84.976,84.994,12800000.0
2007-02-21 12:20:00,84.992,84.992,84.967,84.97,14400000.0
2007-02-21 12:21:00,84.97,84.984,84.97,84.984,11200000.0
2007-02-21 12:22:00,84.992,84.997,84.988,84.988,16000000.0
2007-02-21 12:23:00,84.996,84.996,84.986,84.99,14400000.0
2007-02-21 12:24:00,84.997,85.013,84.996,85.008,12800000.0
2007-02-21 12:25:00,85.015,85.015,85.007,85.007,11200000.0
2007-02-21 12:26:00,84.989,84.995,84.985,84.994,11200000.0
2007-02-21 12:27:00,84.994,84.998,84.98,84.98,11200000.0
2007-02-21 12:28:00,84.989,85.002,84.974,85.002,12800000.0
2007-02-21 12:29:00,84.998,85.013,84.998,85.012,17600000.0
2007-02-21 12:30:00,85.006,85.017,85.006,85.014,17600000.0
2007-02-21 12:31:00,84.997,84.997,84.978,84.986,12200000.0
2007-02-21 12:32:00,84.979,84.996,84.979,84.994,12800000.0
2007-02-21 12:33:00,85.015,85.023,85.012,85.023,14400000.0
2007-02-21 12:34:00,85.021,85.033,85.014,85.033,12800000.0
2007-02-21 12:35:00,85.027,85.027,85.018,85.024,11200000.0
2007-02-21 12:36:00,85.01,85.015,85.001,85.003,11200000.0
2007-02-21 12:37:00,85.06,85.08,85.06,85.07,17600000.0
2007-02-21 12:38:00,85.003,85.009,84.918,85.008,17600000.0
2007-02-21 12:39:00,85.003,85.021,85.003,85.017,16000000.0
2007-02-21 12:40:00,85.07,85.08,85.07,85.08,12800000.0
2007-02-21 12:41:00,85.024,85.029,85.024,85.027,12800000.0
2007-02-21 12:42:00,85.034,85.049,85.034,85.049,14400000.0
2007-02-21 12:43:00,85.058,85.078,85.058,85.078,12800000.0
2007-02-21 12:44:00,85.071,85.075,85.056,85.067,17600000.0
2007-02-21 12:45:00,85.063,85.063,85.047,85.052,15400000.0
2007-02-21 12:46:00,85.042,85.042,85.023,85.042,12800000.0
2007-02-21 12:47:00,85.031,85.04,85.015,85.029,12800000.0
2007-02-21 12:48:00,85.03,85.034,85.024,85.034,12800000.0
2007-02-21 12:49:00,85.036,85.052,85.034,85.052,16000000.0
2007-02-21 12:50:00,85.051,85.051,85.028,85.045,14400000.0
2007-02-21 12:51:00,85.053,85.058,85.045,85.049,11200000.0
2007-02-21 12:52:00,85.054,85.095,85.054,85.095,11200000.0
2007-02-21 12:53:00,85.096,85.103,85.087,85.087,11200000.0
2007-02-21 12:54:00,85.098,85.098,85.087,85.09,12800000.0
2007-02-21 12:55:00,85.096,85.105,85.096,85.096,16000000.0
2007-02-21 12:56:00,85.102,85.102,85.095,85.097,11200000.0
2007-02-21 12:57:00,85.089,85.096,85.089,85.094,11200000.0
2007-02-21 12:58:00,85.092,85.099,85.088,85.096,17600000.0
2007-02-21 12:59:00,85.089,85.104,85.089,85.095,16000000.0
2007-02-21 13:00:00,85.09,85.102,85.086,85.102,12800000.0
2007-02-21 13:01:00,85.108,85.132,85.108,85.119,14400000.0
2007-02-21 13:02:00,85.112,85.112,85.078,85.078,12800000.0
2007-02-21 13:03:00,85.089,85.115,85.089,85.11,16000000.0
2007-02-21 13:04:00,85.13,85.149,85.13,85.149,11200000.0
2007-02-21 13:05:00,85.153,85.155,85.145,85.151,12800000.0
2007-02-21 13:06:00,85.139,85.139,85.12,85.125,8000000.0
2007-02-21 13:07:00,85.125,85.125,85.108,85.108,13800000.0
2007-02-21 13:08:00,85.111,85.116,85.111,85.114,17600000.0
2007-02-21 13:09:00,85.113,85.115,85.107,85.11,12800000.0
2007-02-21 13:10:00,85.093,85.104,85.081,85.104,16000000.0
2007-02-21 13:11:00,85.107,85.107,85.08,85.08,11200000.0
2007-02-21 13:12:00,85.092,85.098,85.092,85.092,12800000.0
2007-02-21 13:13:00,85.092,85.092,85.083,85.088,17600000.0
2007-02-21 13:14:00,85.088,85.095,85.084,85.085,12800000.0
2007-02-21 13:15:00,85.097,85.097,85.068,85.073,12800000.0
2007-02-21 13:16:00,85.069,85.087,85.069,85.073,17600000.0
2007-02-21 13:17:00,85.055,85.07,85.055,85.07,12800000.0
2007-02-21 13:18:00,85.058,85.073,85.046,85.073,11200000.0
2007-02-21 13:19:00,85.074,85.074,85.039,85.039,16000000.0
2007-02-21 13:20:00,85.015,85.02,85.008,85.02,9600000.0
2007-02-21 13:21:00,85.033,85.038,85.026,85.032,11200000.0
2007-02-21 13:22:00,85.022,85.031,85.021,85.027,14400000.0
2007-02-21 13:23:00,85.036,85.059,85.03,85.054,12800000.0
2007-02-21 13:24:00,85.053,85.053,84.978,85.037,8000000.0
2007-02-21 13:25:00,85.067,85.068,85.055,85.055,17400000.0
2007-02-21 13:26:00,85.064,85.077,85.062,85.077,17600000.0
2007-02-21 13:27:00,85.074,85.074,85.065,85.074,12800000.0
2007-02-21 13:28:00,85.068,85.068,84.969,85.062,16000000.0
2007-02-21 13:29:00,85.061,85.067,85.057,85.066,11200000.0
2007-02-21 13:30:00,85.074,85.081,85.07,85.08,12800000.0
2007-02-21 13:31:00,85.08,85.09,85.08,85.09,11200000.0
2007-02-21 13:32:00,85.086,85.092,85.08,85.092,11200000.0
2007-02-21 13:33:00,85.085,85.086,85.078,85.078,19200000.0
2007-02-21 13:34:00,85.083,85.088,85.075,85.076,14400000.0
2007-02-21 13:35:00,85.074,85.077,85.072,85.076,36800000.0
2007-02-21 13:36:00,85.066,85.066,85.051,85.066,17600000.0
2007-02-21 13:37:00,85.07,85.078,85.067,85.067,14400000.0
2007-02-21 13:38:00,85.081,85.093,85.081,85.093,33600000.0
2007-02-21 13:39:00,85.094,85.098,85.085,85.085,14400000.0
2007-02-21 13:40:00,85.089,85.09,85.068,85.068,40000000.0
2007-02-21 13:41:00,85.087,85.095,85.08,85.08,16000000.0
2007-02-21 13:42:00,85.06,85.07,85.06,85.061,11200000.0
2007-02-21 13:43:00,85.062,85.071,85.041,85.065,27200000.0
2007-02-21 13:44:00,85.067,85.067,85.047,85.056,33600000.0
2007-02-21 13:45:00,85.057,85.068,85.053,85.053,20800000.0
2007-02-21 13:46:00,85.054,85.054,85.042,85.046,24000000.0
2007-02-21 13:47:00,85.039,85.039,85.023,85.023,12800000.0
2007-02-21 13:48:00,85.023,85.032,85.013,85.013,12800000.0
2007-02-21 13:49:00,85.011,85.016,85.001,85.003,17600000.0
2007-02-21 13:50:00,85.018,85.029,85.008,85.008,11200000.0
2007-02-21 13:51:00,85.017,85.018,85.01,85.01,24000000.0
2007-02-21 13:52:00,85.014,85.022,85.003,85.003,12800000.0
2007-02-21 13:53:00,85.014,85.021,85.013,85.021,17600000.0
2007-02-21 13:54:00,85.16,85.16,85.14,85.14,14400000.0
2007-02-21 13:55:00,85.011,85.02,85.008,85.011,14400000.0
2007-02-21 13:56:00,85.03,85.041,85.019,85.019,14400000.0
2007-02-21 13:57:00,85.013,85.014,85.004,85.009,29200000.0
2007-02-21 13:58:00,85.015,85.015,85.003,85.006,14400000.0
2007-02-21 13:59:00,85.005,85.007,84.997,85.0,32000000.0
2007-02-21 14:00:00,84.996,85.007,84.992,85.006,48000000.0
2007-02-21 14:01:00,85.004,85.018,85.004,85.01,32400000.0
2007-02-21 14:02:00,85.007,85.024,85.007,85.024,14800000.0
2007-02-21 14:03:00,85.026,85.026,85.014,85.014,14400000.0
2007-02-21 14:04:00,85.008,85.008,85.002,85.006,11200000.0
2007-02-21 14:05:00,85.021,85.026,85.021,85.024,24000000.0
2007-02-21 14:06:00,85.012,85.012,84.997,85.004,36800000.0
2007-02-21 14:07:00,85.017,85.02,85.009,85.02,40000000.0
2007-02-21 14:08:00,85.14,85.16,85.14,85.15,33600000.0
2007-02-21 14:09:00,85.015,85.019,85.009,85.012,33600000.0
2007-02-21 14:10:00,85.006,85.017,85.006,85.017,33600000.0
2007-02-21 14:11:00,85.032,85.046,85.032,85.046,14400000.0
2007-02-21 14:12:00,85.055,85.067,85.053,85.054,27200000.0
2007-02-21 14:13:00,85.055,85.066,85.052,85.063,14400000.0
2007-02-21 14:14:00,85.074,85.078,85.073,85.078,12800000.0
2007-02-21 14:15:00,85.079,85.079,85.067,85.071,28800000.0
2007-02-21 14:16:00,85.072,85.085,85.072,85.085,25600000.0
2007-02-21 14:17:00,85.079,85.088,85.075,85.085,12800000.0
2007-02-21 14:18:00,85.082,85.082,85.07,85.07,16000000.0
2007-02-21 14:19:00,85.087,85.089,85.086,85.087,12800000.0
2007-02-21 14:20:00,85.22,85.23,85.21,85.23,28800000.0
2007-02-21 14:21:00,85.066,85.071,85.064,85.071,28800000.0
2007-02-21 14:22:00,85.25,85.29,85.24,85.26,48400000.0
2007-02-21 14:23:00,85.073,85.081,85.072,85.078,48400000.0
2007-02-21 14:24:00,85.084,85.093,85.077,85.093,12800000.0
2007-02-21 14:25:00,85.3,85.31,85.29,85.3,12800000.0
2007-02-21 14:26:00,85.09,85.091,85.084,85.084,12800000.0
2007-02-21 14:27:00,85.081,85.093,85.081,85.093,17600000.0
2007-02-21 14:28:00,85.078,85.078,85.062,85.065,11200000.0
2007-02-21 14:29:00,85.073,85.093,85.073,85.093,36200000.0
2007-02-21 14:30:00,85.089,85.089,85.074,85.08,22400000.0
2007-02-21 14:31:00,85.076,85.082,85.076,85.076,20800000.0
2007-02-21 14:32:00,85.082,85.083,85.077,85.08,8000000.0
2007-02-21 14:33:00,85.28,85.3,85.27,85.28,12800000.0
2007-02-21 14:34:00,85.091,85.102,85.087,85.1,12800000.0
2007-02-21 14:35:00,85.106,85.116,85.104,85.116,14400000.0
2007-02-21 14:36:00,85.138,85.144,85.131,85.137,11200000.0
2007-02-21 14:37:00,85.147,85.18,85.147,85.18,11200000.0
2007-02-21 14:38:00,85.165,85.166,85.152,85.166,56000000.0
2007-02-21 14:39:00,85.34,85.38,85.34,85.35,14400000.0
2007-02-21 14:40:00,85.16,85.164,85.135,85.155,14400000.0
2007-02-21 14:41:00,85.164,85.169,85.162,85.162,56000000.0
2007-02-21 14:42:00,85.164,85.164,85.149,85.153,12800000.0
2007-02-21 14:43:00,85.143,85.143,85.133,85.133,25600000.0
2007-02-21 14:44:00,85.134,85.134,85.128,85.134,12800000.0
2007-02-21 14:45:00,85.135,85.137,85.124,85.137,11200000.0
2007-02-21 14:46:00,85.147,85.155,85.147,85.155,10600000.0
2007-02-21 14:47:00,85.155,85.168,85.155,85.159,16000000.0
2007-02-21 14:48:00,85.152,85.153,85.144,85.144,19200000.0
2007-02-21 14:49:00,85.146,85.146,85.134,85.137,32000000.0
2007-02-21 14:50:00,85.13,85.146,85.119,85.146,28800000.0
2007-02-21 14:51:00,85.162,85.169,85.162,85.169,31800000.0
2007-02-21 14:52:00,85.168,85.168,85.164,85.164,12200000.0
2007-02-21 14:53:00,85.3,85.31,85.27,85.27,12800000.0
2007-02-21 14:54:00,85.153,85.159,85.151,85.159,12800000.0
2007-02-21 14:55:00,85.148,85.148,85.141,85.145,16000000.0
2007-02-21 14:56:00,85.132,85.137,85.125,85.125,12800000.0
2007-02-21 14:57:00,85.137,85.142,85.136,85.136,12800000.0
2007-02-21 14:58:00,85.145,85.145,85.124,85.124,17600000.0
2007-02-21 14:59:00,85.115,85.115,85.102,85.107,16000000.0
2007-02-21 15:00:00,85.107,85.125,85.107,85.125,14400000.0
2007-02-21 15:01:00,85.121,85.122,85.11,85.11,12800000.0
2007-02-21 15:02:00,85.115,85.122,85.107,85.122,27200000.0
2007-02-21 15:03:00,85.124,85.136,85.124,85.134,12800000.0
2007-02-21 15:04:00,85.136,85.144,85.136,85.143,11200000.0
2007-02-21 15:05:00,85.152,85.186,85.152,85.186,11200000.0
2007-02-21 15:06:00,85.185,85.185,85.176,85.177,11200000.0
2007-02-21 15:07:00,85.173,85.173,85.161,85.171,25600000.0
2007-02-21 15:08:00,85.168,85.168,85.164,85.164,3200000.0
2007-02-21 15:09:00,85.15,85.158,85.145,85.145,16000000.0
2007-02-21 15:10:00,85.164,85.164,85.146,85.157,12800000.0
2007-02-21 15:11:00,85.161,85.169,85.156,85.169,32000000.0
2007-02-21 15:12:00,85.173,85.173,85.164,85.166,12800000.0
2007-02-21 15:13:00,85.17,85.178,85.17,85.174,44800000.0
2007-02-21 15:14:00,85.177,85.188,85.177,85.185,35200000.0
2007-02-21 15:15:00,85.184,85.193,85.178,85.193,22400000.0
2007-02-21 15:16:00,85.185,85.205,85.185,85.205,36800000.0
2007-02-21 15:17:00,85.199,85.199,85.185,85.186,22400000.0
2007-02-21 15:18:00,85.204,85.21,85.203,85.21,22400000.0
2007-02-21 15:19:00,85.223,85.237,85.223,85.237,16000000.0
2007-02-21 15:20:00,85.236,85.239,85.224,85.239,24000000.0
2007-02-21 15:21:00,85.245,85.251,85.243,85.251,14400000.0
2007-02-21 15:22:00,85.258,85.28,85.258,85.274,12800000.0
2007-02-21 15:23:00,85.251,85.287,85.251,85.287,48000000.0
2007-02-21 15:24:00,85.291,85.293,85.281,85.293,24400000.0
2007-02-21 15:25:00,85.294,85.305,85.291,85.304,27200000.0
2007-02-21 15:26:00,85.29,85.299,85.285,85.298,40000000.0
2007-02-21 15:27:00,85.305,85.305,85.284,85.284,28800000.0
2007-02-21 15:28:00,85.291,85.309,85.286,85.309,70400000.0
2007-02-21 15:29:00,85.293,85.298,85.182,85.263,46400000.0
2007-02-21 15:30:00,85.208,85.332,85.208,85.246,115200000.0
2007-02-21 15:31:00,85.333,85.333,85.298,85.298,60800000.0
2007-02-21 15:32:00,85.276,85.309,85.276,85.279,30400000.0
2007-02-21 15:33:00,85.289,85.289,85.274,85.281,30400000.0
2007-02-21 15:34:00,85.296,85.325,85.296,85.323,22400000.0
2007-02-21 15:35:00,85.326,85.332,85.315,85.315,33600000.0
2007-02-21 15:36:00,85.287,85.331,85.287,85.331,31400000.0
2007-02-21 15:37:00,85.332,85.353,85.332,85.353,30400000.0
2007-02-21 15:38:00,85.357,85.372,85.357,85.362,59600000.0
2007-02-21 15:39:00,85.367,85.375,85.354,85.355,36800000.0
2007-02-21 15:40:00,85.34,85.356,85.339,85.35,35200000.0
2007-02-21 15:41:00,85.36,85.36,85.343,85.353,25000000.0
2007-02-21 15:42:00,85.358,85.372,85.357,85.359,43600000.0
2007-02-21 15:43:00,85.348,85.369,85.345,85.366,27200000.0
2007-02-21 15:44:00,85.339,85.366,85.339,85.359,12800000.0
2007-02-21 15:45:00,85.362,85.364,85.337,85.351,16000000.0
2007-02-21 15:46:00,85.346,85.354,85.346,85.35,13800000.0
2007-02-21 15:47:00,85.342,85.342,85.324,85.324,30400000.0
2007-02-21 15:48:00,85.322,85.322,85.307,85.313,27200000.0
2007-02-21 15:49:00,85.303,85.321,85.303,85.308,11200000.0
2007-02-21 15:50:00,85.306,85.32,85.296,85.32,11200000.0
2007-02-21 15:51:00,85.326,85.326,85.315,85.322,12800000.0
2007-02-21 15:52:00,85.332,85.335,85.327,85.327,20800000.0
2007-02-21 15:53:00,85.325,85.325,85.29,85.29,24000000.0
2007-02-21 15:54:00,85.289,85.292,85.284,85.289,28800000.0
2007-02-21 15:55:00,85.288,85.294,85.282,85.283,24000000.0
2007-02-21 15:56:00,85.28,85.283,85.263,85.283,50600000.0
2007-02-21 15:57:00,85.276,85.285,85.27,85.282,12800000.0
2007-02-21 15:58:00,85.278,85.29,85.268,85.29,19200000.0
2007-02-21 15:59:00,85.307,85.313,85.301,85.313,37200000.0
2007-02-21 16:00:00,85.298,85.314,85.298,85.31,51200000.0
2007-02-21 16:01:00,85.297,85.297,85.274,85.274,41600000.0
2007-02-21 16:02:00,85.258,85.306,85.258,85.306,11200000.0
2007-02-21 16:03:00,85.313,85.317,85.307,85.308,63800000.0
2007-02-21 16:04:00,85.301,85.321,85.301,85.321,44800000.0
2007-02-21 16:05:00,85.323,85.329,85.317,85.325,48000000.0
2007-02-21 16:06:00,85.334,85.364,85.334,85.344,35200000.0
2007-02-21 16:07:00,85.364,85.364,85.35,85.361,32000000.0
2007-02-21 16:08:00,85.353,85.354,85.342,85.342,44800000.0
2007-02-21 16:09:00,85.34,85.341,85.333,85.333,44800000.0
2007-02-21 16:10:00,85.333,85.339,85.33,85.33,41600000.0
2007-02-21 16:11:00,85.33,85.335,85.322,85.325,14400000.0
2007-02-21 16:12:00,85.319,85.327,85.318,85.32,56000000.0
2007-02-21 16:13:00,85.311,85.315,85.305,85.306,11200000.0
2007-02-21 16:14:00,85.285,85.305,85.285,85.304,49600000.0
2007-02-21 16:15:00,85.311,85.317,85.307,85.313,58600000.0
2007-02-21 16:16:00,85.295,85.306,85.294,85.306,17600000.0
2007-02-21 16:17:00,85.309,85.31,85.301,85.303,38400000.0
2007-02-21 16:18:00,85.302,85.302,85.29,85.29,11200000.0
2007-02-21 16:19:00,85.3,85.322,85.3,85.322,22400000.0
2007-02-21 16:20:00,85.305,85.306,85.29,85.29,11200000.0
2007-02-21 16:21:00,85.288,85.301,85.288,85.301,27200000.0
2007-02-21 16:22:00,85.293,85.297,85.289,85.297,41000000.0
2007-02-21 16:23:00,85.296,85.298,85.284,85.284,43200000.0
2007-02-21 16:24:00,85.291,85.307,85.285,85.302,17000000.0
2007-02-21 16:25:00,85.297,85.304,85.29,85.304,33600000.0
2007-02-21 16:26:00,85.306,85.318,85.306,85.306,17600000.0
2007-02-21 16:27:00,85.303,85.313,85.297,85.297,35200000.0
2007-02-21 16:28:00,85.287,85.303,85.287,85.3,26600000.0
2007-02-21 16:29:00,85.36,85.36,85.33,85.33,11200000.0
2007-02-21 16:30:00,85.304,85.304,85.281,85.281,11200000.0
2007-02-21 16:31:00,85.306,85.315,85.303,85.311,41600000.0
2007-02-21 16:32:00,85.313,85.323,85.312,85.323,12800000.0
2007-02-21 16:33:00,85.327,85.334,85.325,85.325,27200000.0
2007-02-21 16:34:00,85.321,85.33,85.316,85.316,35200000.0
2007-02-21 16:35:00,85.32,85.32,85.3,85.3,51200000.0
2007-02-21 16:36:00,85.319,85.322,85.307,85.307,51200000.0
2007-02-21 16:37:00,85.311,85.325,85.307,85.325,41600000.0
2007-02-21 16:38:00,85.328,85.332,85.321,85.324,40000000.0
2007-02-21 16:39:00,85.332,85.332,85.323,85.323,35200000.0
2007-02-21 16:40:00,85.32,85.32,85.27,85.27,74000000.0
2007-02-21 16:41:00,85.293,85.293,85.264,85.276,74000000.0
2007-02-21 16:42:00,85.283,85.293,85.279,85.282,54400000.0
2007-02-21 16:43:00,85.301,85.301,85.279,85.279,17600000.0
2007-02-21 16:44:00,85.299,85.314,85.292,85.314,11200000.0
2007-02-21 16:45:00,85.296,85.329,85.296,85.329,58000000.0
2007-02-21 16:46:00,85.323,85.323,85.289,85.289,11200000.0
2007-02-21 16:47:00,85.285,85.302,85.282,85.302,70400000.0
2007-02-21 16:48:00,85.299,85.31,85.299,85.302,52800000.0
2007-02-21 16:49:00,85.3,85.314,85.296,85.314,37200000.0
2007-02-21 16:50:00,85.313,85.33,85.312,85.32,75600000.0
2007-02-21 16:51:00,85.298,85.319,85.298,85.307,32000000.0
2007-02-21 16:52:00,85.28,85.28,85.262,85.263,46800000.0
2007-02-21 16:53:00,85.271,85.288,85.271,85.284,30400000.0
2007-02-21 16:54:00,85.299,85.301,85.291,85.298,11200000.0
2007-02-21 16:55:00,85.3,85.3,85.287,85.288,26000000.0
2007-02-21 16:56:00,85.3,85.302,85.286,85.302,36800000.0
2007-02-21 16:57:00,85.293,85.347,85.293,85.347,19200000.0
2007-02-21 16:58:00,85.361,85.361,85.336,85.341,12800000.0
2007-02-21 16:59:00,85.327,85.33,85.318,85.318,51200000.0
2007-02-21 17:00:00,85.322,85.346,85.322,85.346,50400000.0
2007-02-21 17:01:00,85.334,85.343,85.332,85.343,40000000.0
2007-02-21 17:02:00,85.344,85.347,85.333,85.333,33600000.0
2007-02-21 17:03:00,85.348,85.349,85.333,85.347,44800000.0
2007-02-21 17:04:00,85.328,85.332,85.313,85.33,41600000.0
2007-02-21 17:05:00,85.325,85.325,85.29,85.29,53800000.0
2007-02-21 17:06:00,85.287,85.288,85.271,85.274,59200000.0
2007-02-21 17:07:00,85.269,85.274,85.265,85.274,35200000.0
2007-02-21 17:08:00,85.248,85.25,85.24,85.246,69200000.0
2007-02-21 17:09:00,85.248,85.257,85.246,85.257,59200000.0
2007-02-21 17:10:00,85.264,85.264,85.247,85.253,25600000.0
2007-02-21 17:11:00,85.263,85.281,85.263,85.281,38400000.0
2007-02-21 17:12:00,85.275,85.28,85.248,85.25,25600000.0
2007-02-21 17:13:00,85.257,85.277,85.257,85.263,29200000.0
2007-02-21 17:14:00,85.27,85.282,85.27,85.281,22400000.0
2007-02-21 17:15:00,85.284,85.29,85.281,85.29,19200000.0
2007-02-21 17:16:00,85.306,85.311,85.301,85.301,17600000.0
2007-02-21 17:17:00,85.304,85.317,85.304,85.306,37800000.0
2007-02-21 17:18:00,85.319,85.332,85.318,85.33,57000000.0
2007-02-21 17:19:00,85.326,85.339,85.322,85.339,24000000.0
2007-02-21 17:20:00,85.332,85.332,85.31,85.311,16000000.0
2007-02-21 17:21:00,85.33,85.33,85.308,85.326,28800000.0
2007-02-21 17:22:00,85.322,85.328,85.319,85.319,19200000.0
2007-02-21 17:23:00,85.31,85.31,85.292,85.296,11200000.0
2007-02-21 17:24:00,85.299,85.306,85.292,85.305,12800000.0
2007-02-21 17:25:00,85.315,85.338,85.315,85.338,17600000.0
2007-02-21 17:26:00,85.342,85.342,85.332,85.333,12800000.0
2007-02-21 17:27:00,85.327,85.332,85.324,85.327,45800000.0
2007-02-21 17:28:00,85.338,85.346,85.334,85.334,12800000.0
2007-02-21 17:29:00,85.331,85.332,85.32,85.331,27200000.0
2007-02-21 17:30:00,85.322,85.329,85.311,85.312,17600000.0
2007-02-21 17:31:00,85.316,85.324,85.311,85.316,87400000.0
2007-02-21 17:32:00,85.315,85.321,85.31,85.312,52800000.0
2007-02-21 17:33:00,85.319,85.336,85.319,85.325,36800000.0
2007-02-21 17:34:00,85.326,85.326,85.315,85.315,64000000.0
2007-02-21 17:35:00,85.312,85.312,85.292,85.292,43200000.0
2007-02-21 17:36:00,85.293,85.31,85.293,85.303,33600000.0
2007-02-21 17:37:00,85.318,85.318,85.295,85.295,16000000.0
2007-02-21 17:38:00,85.313,85.313,85.296,85.3,35200000.0
2007-02-21 17:39:00,85.292,85.296,85.285,85.295,16000000.0
2007-02-21 17:40:00,85.303,85.303,85.296,85.296,75000000.0
2007-02-21 17:41:00,85.306,85.306,85.293,85.293,12800000.0
2007-02-21 17:42:00,85.296,85.296,85.284,85.284,4800000.0
2007-02-21 17:43:00,85.292,85.311,85.292,85.311,17600000.0
2007-02-21 17:44:00,85.311,85.315,85.294,85.294,30400000.0
2007-02-21 17:45:00,85.305,85.334,85.305,85.334,30400000.0
2007-02-21 17:46:00,85.354,85.354,85.318,85.318,41600000.0
2007-02-21 17:47:00,85.326,85.345,85.326,85.345,57600000.0
2007-02-21 17:48:00,85.35,85.361,85.347,85.347,58000000.0
2007-02-21 17:49:00,85.348,85.356,85.343,85.35,46800000.0
2007-02-21 17:50:00,85.346,85.357,85.346,85.348,8000000.0
2007-02-21 17:51:00,85.324,85.328,85.312,85.312,49000000.0
2007-02-21 17:52:00,85.317,85.321,85.313,85.321,42600000.0
2007-02-21 17:53:00,85.319,85.32,85.309,85.32,33600000.0
2007-02-21 17:54:00,85.324,85.336,85.32,85.32,37800000.0
2007-02-21 17:55:00,85.4,85.43,85.4,85.43,44200000.0
2007-02-21 17:56:00,85.35,85.35,85.335,85.336,44200000.0
2007-02-21 17:57:00,85.33,85.331,85.323,85.331,37200000.0
2007-02-21 17:58:00,85.315,85.324,85.315,85.318,17600000.0
2007-02-21 17:59:00,85.324,85.326,85.304,85.325,62400000.0
2007-02-21 18:00:00,85.332,85.348,85.331,85.331,51600000.0
2007-02-21 18:01:00,85.334,85.345,85.334,85.342,31400000.0
2007-02-21 18:02:00,85.342,85.346,85.336,85.343,24000000.0
2007-02-21 18:03:00,85.341,85.341,85.326,85.326,36800000.0
2007-02-21 18:04:00,85.321,85.324,85.313,85.313,33600000.0
2007-02-21 18:05:00,85.307,85.318,85.307,85.315,12800000.0
2007-02-21 18:06:00,85.316,85.323,85.307,85.323,30400000.0
2007-02-21 18:07:00,85.325,85.332,85.322,85.322,11200000.0
2007-02-21 18:08:00,85.315,85.323,85.304,85.323,84200000.0
2007-02-21 18:09:00,85.32,85.333,85.319,85.333,33600000.0
2007-02-21 18:10:00,85.325,85.325,85.298,85.31,16000000.0
2007-02-21 18:11:00,85.314,85.318,85.307,85.315,12800000.0
2007-02-21 18:12:00,85.317,85.317,85.299,85.299,12800000.0
2007-02-21 18:13:00,85.317,85.334,85.317,85.324,27200000.0
2007-02-21 18:14:00,85.329,85.334,85.323,85.323,19200000.0
2007-02-21 18:15:00,85.33,85.352,85.33,85.352,30400000.0
2007-02-21 18:16:00,85.35,85.352,85.331,85.337,55800000.0
2007-02-21 18:17:00,85.317,85.328,85.316,85.328,43600000.0
2007-02-21 18:18:00,85.324,85.327,85.319,85.319,30400000.0
2007-02-21 18:19:00,85.329,85.351,85.329,85.345,46400000.0
2007-02-21 18:20:00,85.346,85.359,85.346,85.35,43200000.0
2007-02-21 18:21:00,85.341,85.343,85.332,85.332,12200000.0
2007-02-21 18:22:00,85.347,85.347,85.333,85.334,33600000.0
2007-02-21 18:23:00,85.335,85.338,85.319,85.328,45800000.0
2007-02-21 18:24:00,85.338,85.345,85.333,85.343,52800000.0
2007-02-21 18:25:00,85.343,85.357,85.339,85.354,33600000.0
2007-02-21 18:26:00,85.351,85.365,85.351,85.354,12800000.0
2007-02-21 18:27:00,85.373,85.373,85.366,85.366,33600000.0
2007-02-21 18:28:00,85.352,85.359,85.352,85.359,12800000.0
2007-02-21 18:29:00,85.36,85.369,85.354,85.369,25600000.0
2007-02-21 18:30:00,85.367,85.367,85.339,85.339,36800000.0
2007-02-21 18:31:00,85.348,85.366,85.343,85.366,11200000.0
2007-02-21 18:32:00,85.365,85.365,85.346,85.346,70800000.0
2007-02-21 18:33:00,85.348,85.353,85.346,85.353,32000000.0
2007-02-21 18:34:00,85.4,85.4,85.38,85.39,41400000.0
2007-02-21 18:35:00,85.35,85.36,85.345,85.345,41400000.0
2007-02-21 18:36:00,85.351,85.351,85.342,85.351,9600000.0
2007-02-21 18:37:00,85.349,85.361,85.345,85.347,36800000.0
2007-02-21 18:38:00,85.344,85.359,85.342,85.345,49600000.0
2007-02-21 18:39:00,85.345,85.345,85.333,85.337,76800000.0
2007-02-21 18:40:00,85.38,85.41,85.38,85.4,71400000.0
2007-02-21 18:41:00,85.339,85.352,85.337,85.346,71400000.0
2007-02-21 18:42:00,85.357,85.361,85.352,85.359,78400000.0
2007-02-21 18:43:00,85.367,85.378,85.367,85.368,49000000.0
2007-02-21 18:44:00,85.366,85.391,85.366,85.391,29200000.0
2007-02-21 18:45:00,85.39,85.39,85.366,85.382,12800000.0
2007-02-21 18:46:00,85.392,85.393,85.385,85.393,12800000.0
2007-02-21 18:47:00,85.375,85.384,85.375,85.382,14400000.0
2007-02-21 18:48:00,85.382,85.383,85.373,85.383,28800000.0
2007-02-21 18:49:00,85.382,85.382,85.366,85.366,24000000.0
2007-02-21 18:50:00,85.39,85.41,85.39,85.4,12800000.0
2007-02-21 18:51:00,85.38,85.38,85.371,85.371,12800000.0
2007-02-21 18:52:00,85.364,85.372,85.364,85.364,19200000.0
2007-02-21 18:53:00,85.379,85.387,85.375,85.382,30400000.0
2007-02-21 18:54:00,85.39,85.402,85.375,85.402,19000000.0
2007-02-21 18:55:00,85.394,85.405,85.39,85.395,22400000.0
2007-02-21 18:56:00,85.409,85.414,85.401,85.413,16400000.0
2007-02-21 18:57:00,85.424,85.426,85.422,85.423,19200000.0
2007-02-21 18:58:00,85.406,85.406,85.397,85.398,32000000.0
2007-02-21 18:59:00,85.391,85.411,85.391,85.401,32000000.0
2007-02-21 19:00:00,85.387,85.393,85.385,85.393,14400000.0
2007-02-21 19:01:00,85.4,85.406,85.4,85.404,11200000.0
2007-02-21 19:02:00,85.389,85.393,85.381,85.381,43200000.0
2007-02-21 19:03:00,85.38,85.42,85.37,85.42,14400000.0
2007-02-21 19:04:00,85.382,85.383,85.375,85.375,14400000.0
2007-02-21 19:05:00,85.35,85.42,85.35,85.42,56000000.0
2007-02-21 19:06:00,85.378,85.388,85.377,85.387,56000000.0
2007-02-21 19:07:00,85.43,85.44,85.41,85.41,22400000.0
2007-02-21 19:08:00,85.386,85.386,85.375,85.382,22400000.0
2007-02-21 19:09:00,85.45,85.45,85.41,85.41,17600000.0
2007-02-21 19:10:00,85.383,85.384,85.375,85.38,17600000.0
2007-02-21 19:11:00,85.43,85.44,85.41,85.41,24000000.0
2007-02-21 19:12:00,85.378,85.378,85.372,85.377,24000000.0
2007-02-21 19:13:00,85.372,85.376,85.362,85.369,16000000.0
2007-02-21 19:14:00,85.369,85.374,85.361,85.374,12800000.0
2007-02-21 19:15:00,85.377,85.377,85.357,85.361,16000000.0
2007-02-21 19:16:00,85.4,85.4,85.4,85.4,32000000.0
2007-02-21 19:17:00,85.35,85.43,85.34,85.43,32000000.0
2007-02-21 19:18:00,85.362,85.366,85.357,85.357,32000000.0
2007-02-21 19:19:00,85.357,85.371,85.355,85.371,11200000.0
2007-02-21 19:20:00,85.383,85.383,85.367,85.377,14400000.0
2007-02-21 19:21:00,85.41,85.41,85.39,85.39,14400000.0
2007-02-21 19:22:00,85.376,85.386,85.37,85.386,14400000.0
2007-02-21 19:23:00,85.389,85.393,85.38,85.39,16000000.0
2007-02-21 19:24:00,85.42,85.42,85.36,85.41,12800000.0
2007-02-21 19:25:00,85.378,85.388,85.378,85.388,12800000.0
2007-02-21 19:26:00,85.377,85.381,85.373,85.381,41600000.0
2007-02-21 19:27:00,85.383,85.384,85.381,85.383,14400000.0
2007-02-21 19:28:00,85.375,85.375,85.357,85.357,12800000.0
2007-02-21 19:29:00,85.348,85.356,85.348,85.349,12800000.0
2007-02-21 19:30:00,85.356,85.356,85.347,85.356,11200000.0
2007-02-21 19:31:00,85.367,85.367,85.356,85.356,11200000.0
2007-02-21 19:32:00,85.356,85.371,85.356,85.366,11200000.0
2007-02-21 19:33:00,85.4,85.42,85.4,85.41,11200000.0
2007-02-21 19:34:00,85.39,85.41,85.39,85.4,11200000.0
2007-02-21 19:35:00,85.37,85.4,85.37,85.4,11200000.0
2007-02-21 19:36:00,85.39,85.39,85.36,85.37,11200000.0
2007-02-21 19:37:00,85.359,85.371,85.359,85.371,11200000.0
2007-02-21 19:38:00,85.376,85.381,85.374,85.374,11200000.0
2007-02-21 19:39:00,85.366,85.374,85.363,85.374,12800000.0
2007-02-21 19:40:00,85.369,85.375,85.369,85.369,11200000.0
2007-02-21 19:41:00,85.378,85.388,85.373,85.388,11200000.0
2007-02-21 19:42:00,85.39,85.399,85.39,85.393,11200000.0
2007-02-21 19:43:00,85.387,85.409,85.387,85.409,11200000.0
2007-02-21 19:44:00,85.4,85.4,85.38,85.388,11200000.0
2007-02-21 19:45:00,85.39,85.39,85.378,85.385,16000000.0
2007-02-21 19:46:00,85.376,85.386,85.376,85.382,8000000.0
2007-02-21 19:47:00,85.392,85.399,85.392,85.399,9600000.0
2007-02-21 19:48:00,85.408,85.418,85.406,85.412,12800000.0
2007-02-21 19:49:00,85.34,85.41,85.34,85.4,12800000.0
2007-02-21 19:50:00,85.4,85.404,85.393,85.404,12800000.0
2007-02-21 19:51:00,85.399,85.401,85.394,85.396,12800000.0
2007-02-21 19:52:00,85.385,85.397,85.38,85.396,16000000.0
2007-02-21 19:53:00,85.4,85.4,85.37,85.37,12800000.0
2007-02-21 19:54:00,85.402,85.409,85.4,85.4,12800000.0
2007-02-21 19:55:00,85.398,85.398,85.384,85.385,11200000.0
2007-02-21 19:56:00,85.385,85.387,85.374,85.38,15400000.0
2007-02-21 19:57:00,85.374,85.384,85.372,85.384,12800000.0
2007-02-21 19:58:00,85.385,85.396,85.382,85.396,11200000.0
2007-02-21 19:59:00,85.387,85.394,85.387,85.394,6400000.0
2007-02-21 20:00:00,85.396,85.398,85.389,85.398,17600000.0
2007-02-21 20:01:00,85.393,85.393,85.384,85.39,12800000.0
2007-02-21 20:02:00,85.396,85.405,85.388,85.405,17600000.0
2007-02-21 20:03:00,85.31,85.35,85.28,85.35,30400000.0
2007-02-21 20:04:00,85.403,85.414,85.403,85.409,30400000.0
2007-02-21 20:05:00,85.398,85.398,85.376,85.388,12800000.0
2007-02-21 20:06:00,85.37,85.39,85.37,85.38,11200000.0
2007-02-21 20:08:00,85.35,85.41,85.33,85.39,11200000.0
2007-02-21 20:09:00,85.37,85.39,85.37,85.39,11200000.0
2007-02-21 20:10:00,85.38,85.38,85.38,85.38,11200000.0
2007-02-21 20:11:00,85.4,85.4,85.378,85.378,11200000.0
2007-02-21 20:12:00,85.381,85.39,85.381,85.389,11200000.0
2007-02-21 20:13:00,85.385,85.387,85.374,85.374,11200000.0
2007-02-21 20:14:00,85.36,85.36,85.32,85.32,11200000.0
2007-02-21 20:15:00,85.376,85.38,85.366,85.38,11200000.0
2007-02-21 20:16:00,85.34,85.35,85.34,85.34,33600000.0
2007-02-21 20:17:00,85.383,85.388,85.375,85.383,33600000.0
2007-02-21 20:18:00,85.38,85.38,85.36,85.377,11200000.0
2007-02-21 20:19:00,85.374,85.402,85.374,85.402,11200000.0
2007-02-21 20:20:00,85.411,85.412,85.395,85.396,19200000.0
2007-02-21 20:21:00,85.398,85.405,85.394,85.405,12800000.0
2007-02-21 20:22:00,85.409,85.414,85.401,85.401,14800000.0
2007-02-21 20:23:00,85.402,85.405,85.389,85.389,12800000.0
2007-02-21 20:24:00,85.393,85.396,85.39,85.394,16000000.0
2007-02-21 20:25:00,85.391,85.4,85.391,85.399,11200000.0
2007-02-21 20:26:00,85.34,85.34,85.31,85.31,16000000.0
2007-02-21 20:27:00,85.396,85.396,85.386,85.386,16000000.0
2007-02-21 20:28:00,85.391,85.398,85.384,85.398,11200000.0
2007-02-21 20:29:00,85.33,85.33,85.33,85.33,27200000.0
2007-02-21 20:30:00,85.395,85.395,85.378,85.38,27200000.0
2007-02-21 20:31:00,85.379,85.385,85.373,85.385,11200000.0
2007-02-21 20:32:00,85.379,85.379,85.371,85.371,3200000.0
2007-02-21 20:33:00,85.366,85.388,85.366,85.388,12800000.0
2007-02-21 20:34:00,85.386,85.386,85.369,85.369,11200000.0
2007-02-21 20:35:00,85.354,85.363,85.354,85.355,11200000.0
2007-02-21 20:36:00,85.352,85.354,85.34,85.354,16000000.0
2007-02-21 20:37:00,85.359,85.359,85.344,85.344,8000000.0
2007-02-21 20:38:00,85.331,85.362,85.331,85.362,13200000.0
2007-02-21 20:39:00,85.382,85.386,85.378,85.378,11200000.0
2007-02-21 20:40:00,85.381,85.381,85.363,85.37,11200000.0
2007-02-21 20:41:00,85.373,85.374,85.362,85.362,14400000.0
2007-02-21 20:42:00,85.367,85.373,85.346,85.346,11200000.0
2007-02-21 20:43:00,85.348,85.348,85.311,85.311,14400000.0
2007-02-21 20:44:00,85.352,85.352,85.34,85.34,6400000.0
2007-02-21 20:45:00,85.339,85.345,85.338,85.34,12800000.0
2007-02-21 20:46:00,85.344,85.346,85.337,85.337,14400000.0
2007-02-21 20:47:00,85.345,85.357,85.343,85.357,12800000.0
2007-02-21 20:48:00,85.363,85.363,85.355,85.359,17600000.0
2007-02-21 20:49:00,85.357,85.361,85.354,85.358,8000000.0
2007-02-21 20:50:00,85.372,85.394,85.367,85.394,14400000.0
2007-02-21 20:51:00,85.395,85.395,85.381,85.381,28800000.0
2007-02-21 20:52:00,85.374,85.376,85.36,85.36,11200000.0
2007-02-21 20:53:00,85.358,85.358,85.35,85.35,16000000.0
2007-02-21 20:54:00,85.352,85.359,85.352,85.352,14400000.0
2007-02-21 20:55:00,85.348,85.348,85.332,85.344,11200000.0
2007-02-21 20:56:00,85.346,85.351,85.346,85.351,8000000.0
2007-02-21 20:57:00,85.356,85.356,85.344,85.345,12800000.0
2007-02-21 20:58:00,85.353,85.362,85.353,85.362,11200000.0
2007-02-21 20:59:00,85.369,85.369,85.352,85.352,10600000.0
2007-02-21 21:00:00,85.348,85.358,85.344,85.354,17600000.0
2007-02-21 21:01:00,85.346,85.35,85.335,85.342,11200000.0
2007-02-21 21:02:00,85.35,85.357,85.35,85.351,16000000.0
2007-02-21 21:03:00,85.335,85.335,85.316,85.32,11200000.0
2007-02-21 21:04:00,85.343,85.356,85.339,85.356,16000000.0
2007-02-21 21:05:00,85.337,85.345,85.323,85.345,12800000.0
2007-02-21 21:06:00,85.341,85.354,85.341,85.343,12800000.0
2007-02-21 21:07:00,85.349,85.356,85.343,85.352,14800000.0
2007-02-21 21:08:00,85.365,85.365,85.357,85.362,16000000.0
2007-02-21 21:09:00,85.334,85.358,85.334,85.351,8000000.0
2007-02-21 21:10:00,85.355,85.357,85.343,85.343,8000000.0
2007-02-21 21:11:00,85.317,85.332,85.308,85.332,12800000.0
2007-02-21 21:12:00,85.343,85.348,85.331,85.332,12800000.0
2007-02-21 21:13:00,85.325,85.325,85.301,85.315,16000000.0
2007-02-21 21:14:00,85.317,85.328,85.307,85.311,12200000.0
2007-02-21 21:15:00,85.302,85.324,85.302,85.318,14400000.0
2007-02-21 21:16:00,85.336,85.336,85.299,85.299,9000000.0
2007-02-21 21:17:00,85.294,85.313,85.294,85.313,12800000.0
2007-02-21 21:18:00,85.33,85.33,85.244,85.329,12800000.0
2007-02-21 21:19:00,85.334,85.334,85.322,85.325,17600000.0
2007-02-21 21:20:00,85.308,85.332,85.308,85.312,14400000.0
2007-02-21 21:21:00,85.319,85.33,85.319,85.33,11200000.0
2007-02-21 21:22:00,85.321,85.321,85.306,85.313,12800000.0
2007-02-21 21:23:00,85.303,85.323,85.303,85.323,11200000.0
2007-02-21 21:24:00,85.321,85.321,85.304,85.304,11200000.0
2007-02-21 21:25:00,85.326,85.332,85.325,85.325,11200000.0
2007-02-21 21:26:00,85.333,85.333,85.328,85.328,11200000.0
2007-02-21 21:27:00,85.331,85.336,85.331,85.331,8000000.0
2007-02-21 21:28:00,85.334,85.341,85.325,85.325,11200000.0
2007-02-21 21:29:00,85.35,85.35,85.34,85.34,12800000.0
2007-02-21 21:30:00,85.323,85.33,85.32,85.321,12800000.0
2007-02-21 21:31:00,85.315,85.318,85.312,85.312,11200000.0
2007-02-21 21:32:00,85.312,85.316,85.309,85.316,14400000.0
2007-02-21 21:33:00,85.4,85.4,85.38,85.38,17600000.0
2007-02-21 21:34:00,85.316,85.329,85.316,85.322,17600000.0
2007-02-21 21:35:00,85.332,85.344,85.332,85.339,12800000.0
2007-02-21 21:37:00,85.32,85.39,85.32,85.37,12800000.0
2007-02-21 21:38:00,85.342,85.342,85.244,85.244,12800000.0
2007-02-21 21:39:00,85.342,85.342,85.339,85.339,3200000.0
2007-02-21 21:40:00,85.342,85.342,85.332,85.336,11200000.0
2007-02-21 21:41:00,85.325,85.333,85.321,85.321,12800000.0
2007-02-21 21:42:00,85.332,85.332,85.307,85.323,14400000.0
2007-02-21 21:43:00,85.322,85.322,85.306,85.307,13800000.0
2007-02-21 21:44:00,85.317,85.334,85.317,85.333,12800000.0
2007-02-21 21:45:00,85.326,85.332,85.32,85.326,17600000.0
2007-02-21 21:46:00,85.328,85.328,85.317,85.326,14400000.0
2007-02-21 21:47:00,85.33,85.4,85.33,85.38,12800000.0
2007-02-21 21:48:00,85.35,85.38,85.35,85.35,12800000.0
2007-02-21 21:49:00,85.34,85.37,85.34,85.35,12800000.0
2007-02-21 21:50:00,85.325,85.325,85.303,85.31,12800000.0
2007-02-21 21:51:00,85.312,85.312,85.3,85.3,17600000.0
2007-02-21 21:52:00,85.31,85.311,85.31,85.311,3200000.0
2007-02-21 21:53:00,85.323,85.324,85.318,85.318,11200000.0
2007-02-21 21:54:00,85.32,85.33,85.28,85.33,12800000.0
2007-02-21 21:55:00,85.34,85.34,85.32,85.32,12800000.0
2007-02-21 21:56:00,85.326,85.331,85.324,85.325,12800000.0
2007-02-21 21:57:00,85.335,85.343,85.331,85.339,17600000.0
2007-02-21 21:58:00,85.28,85.33,85.28,85.32,12800000.0
2007-02-21 21:59:00,85.335,85.335,85.325,85.325,12800000.0
2007-02-21 22:00:00,85.325,85.327,85.316,85.316,17600000.0
2007-02-21 22:01:00,85.326,85.335,85.324,85.335,11200000.0
2007-02-21 22:02:00,85.347,85.347,85.338,85.34,16000000.0
2007-02-21 22:03:00,85.333,85.341,85.331,85.331,17600000.0
2007-02-21 22:04:00,85.335,85.344,85.334,85.344,16000000.0
2007-02-21 22:05:00,85.346,85.354,85.345,85.345,11200000.0
2007-02-21 22:06:00,85.347,85.348,85.346,85.348,6400000.0
2007-02-21 22:08:00,85.343,85.344,85.314,85.326,16000000.0
2007-02-21 22:09:00,85.315,85.328,85.308,85.328,13200000.0
2007-02-21 22:10:00,85.33,85.333,85.323,85.323,12800000.0
2007-02-21 22:11:00,85.326,85.326,85.312,85.316,8000000.0
2007-02-21 22:12:00,85.325,85.325,85.319,85.319,12800000.0
2007-02-21 22:13:00,85.304,85.319,85.302,85.319,12800000.0
2007-02-21 22:14:00,85.323,85.327,85.317,85.318,12800000.0
2007-02-21 22:15:00,85.313,85.318,85.311,85.318,14400000.0
2007-02-21 22:16:00,85.323,85.328,85.319,85.328,12800000.0
2007-02-21 22:17:00,85.324,85.334,85.324,85.331,12200000.0
2007-02-21 22:18:00,85.336,85.339,85.332,85.333,16000000.0
2007-02-21 22:20:00,85.324,85.345,85.324,85.345,12800000.0
2007-02-21 22:21:00,85.337,85.337,85.33,85.337,17600000.0
2007-02-21 22:22:00,85.345,85.348,85.345,85.348,6400000.0
2007-02-21 22:23:00,85.37,85.39,85.37,85.38,11200000.0
2007-02-21 22:24:00,85.335,85.34,85.335,85.34,11200000.0
2007-02-21 22:25:00,85.35,85.35,85.3,85.3,17600000.0
2007-02-21 22:26:00,85.344,85.354,85.344,85.346,17600000.0
2007-02-21 22:27:00,85.332,85.332,85.321,85.321,12800000.0
2007-02-21 22:28:00,85.36,85.37,85.35,85.37,12800000.0
2007-02-21 22:29:00,85.36,85.38,85.3,85.37,12800000.0
2007-02-21 22:30:00,85.38,85.4,85.36,85.36,12800000.0
2007-02-21 22:31:00,85.323,85.335,85.322,85.323,12800000.0
2007-02-21 22:32:00,85.39,85.39,85.37,85.38,12800000.0
2007-02-21 22:33:00,85.37,85.4,85.35,85.35,12800000.0
2007-02-21 22:34:00,85.37,85.37,85.37,85.37,12800000.0
2007-02-21 22:35:00,85.33,85.341,85.33,85.336,12800000.0
2007-02-21 22:36:00,85.34,85.34,85.34,85.34,25600000.0
2007-02-21 22:37:00,85.324,85.329,85.321,85.321,25600000.0
2007-02-21 22:38:00,85.333,85.341,85.33,85.341,17600000.0
2007-02-21 22:39:00,85.35,85.37,85.35,85.36,11200000.0
2007-02-21 22:40:00,85.335,85.339,85.332,85.339,11200000.0
2007-02-21 22:41:00,85.332,85.336,85.327,85.336,11200000.0
2007-02-21 22:42:00,85.38,85.38,85.37,85.37,11200000.0
2007-02-21 22:43:00,85.39,85.39,85.38,85.38,11200000.0
2007-02-21 22:44:00,85.4,85.41,85.39,85.4,11200000.0
2007-02-21 22:45:00,85.38,85.38,85.35,85.37,11200000.0
2007-02-21 22:46:00,85.338,85.338,85.327,85.335,11200000.0
2007-02-21 22:47:00,85.335,85.345,85.335,85.34,17600000.0
2007-02-21 22:48:00,85.343,85.343,85.321,85.321,8000000.0
2007-02-21 22:49:00,85.316,85.322,85.315,85.322,12800000.0
2007-02-21 22:50:00,85.341,85.341,85.323,85.323,11200000.0
2007-02-21 22:51:00,85.33,85.38,85.33,85.37,11200000.0
2007-02-21 22:52:00,85.316,85.326,85.31,85.316,11200000.0
2007-02-21 22:53:00,85.309,85.311,85.304,85.306,11200000.0
2007-02-21 22:54:00,85.315,85.315,85.3,85.307,11200000.0
2007-02-21 22:55:00,85.298,85.304,85.294,85.303,12800000.0
2007-02-21 22:56:00,85.3,85.309,85.298,85.309,17600000.0
2007-02-21 22:57:00,85.306,85.308,85.299,85.299,17600000.0
2007-02-21 22:58:00,85.307,85.307,85.307,85.307,4800000.0
2007-02-21 22:59:00,85.305,85.319,85.305,85.318,17600000.0
2007-02-21 23:00:00,85.331,85.339,85.33,85.339,9600000.0
2007-02-21 23:01:00,85.32,85.33,85.31,85.33,17600000.0
2007-02-21 23:02:00,85.337,85.339,85.326,85.332,17600000.0
2007-02-21 23:03:00,85.337,85.35,85.334,85.334,16000000.0
2007-02-21 23:04:00,85.338,85.348,85.335,85.348,11200000.0
2007-02-21 23:05:00,85.339,85.339,85.31,85.31,33600000.0
2007-02-21 23:06:00,85.317,85.33,85.317,85.324,12800000.0
2007-02-21 23:08:00,85.31,85.32,85.31,85.32,11200000.0
2007-02-21 23:09:00,85.31,85.35,85.31,85.33,11200000.0
2007-02-21 23:10:00,85.34,85.36,85.33,85.33,11200000.0
2007-02-21 23:11:00,85.332,85.332,85.328,85.33,11200000.0
2007-02-21 23:12:00,85.334,85.335,85.326,85.329,16000000.0
2007-02-21 23:13:00,85.318,85.324,85.313,85.313,12800000.0
2007-02-21 23:14:00,85.311,85.327,85.297,85.327,11200000.0
2007-02-21 23:15:00,85.321,85.321,85.313,85.318,11200000.0
2007-02-21 23:16:00,85.307,85.321,85.294,85.321,12800000.0
2007-02-21 23:17:00,85.33,85.33,85.325,85.329,11200000.0
2007-02-21 23:18:00,85.35,85.35,85.34,85.35,14400000.0
2007-02-21 23:20:00,85.314,85.321,85.301,85.321,14400000.0
2007-02-21 23:21:00,85.37,85.37,85.35,85.35,12200000.0
2007-02-21 23:22:00,85.314,85.317,85.31,85.316,12200000.0
2007-02-21 23:23:00,85.319,85.319,85.302,85.304,12800000.0
2007-02-21 23:24:00,85.37,85.37,85.36,85.36,12800000.0
2007-02-21 23:25:00,85.37,85.37,85.35,85.35,12800000.0
2007-02-21 23:26:00,85.323,85.337,85.322,85.337,12800000.0
2007-02-21 23:27:00,85.34,85.34,85.33,85.33,12800000.0
2007-02-21 23:28:00,85.331,85.337,85.329,85.333,12800000.0
2007-02-21 23:29:00,85.33,85.342,85.271,85.327,11200000.0
2007-02-21 23:30:00,85.33,85.33,85.31,85.32,12800000.0
2007-02-21 23:31:00,85.3,85.31,85.3,85.3,12800000.0
2007-02-21 23:32:00,85.31,85.31,85.31,85.31,12800000.0
2007-02-21 23:33:00,85.343,85.343,85.335,85.335,12800000.0
2007-02-21 23:34:00,85.343,85.343,85.333,85.335,16000000.0
2007-02-21 23:35:00,85.3,85.32,85.3,85.32,12800000.0
2007-02-21 23:36:00,85.3,85.34,85.3,85.31,12800000.0
2007-02-21 23:37:00,85.336,85.336,85.326,85.33,12800000.0
2007-02-21 23:38:00,85.36,85.36,85.32,85.33,35200000.0
2007-02-21 23:39:00,85.32,85.33,85.32,85.32,35200000.0
2007-02-21 23:40:00,85.331,85.336,85.318,85.325,35200000.0
2007-02-21 23:41:00,85.337,85.353,85.335,85.353,12800000.0
2007-02-21 23:42:00,85.355,85.365,85.348,85.348,9600000.0
2007-02-21 23:43:00,85.338,85.351,85.338,85.351,11200000.0
2007-02-21 23:44:00,85.351,85.365,85.351,85.359,16000000.0
2007-02-21 23:45:00,85.344,85.36,85.342,85.36,11200000.0
2007-02-21 23:46:00,85.358,85.36,85.34,85.34,17600000.0
2007-02-21 23:47:00,85.36,85.36,85.347,85.355,12800000.0
2007-02-21 23:48:00,85.338,85.339,85.274,85.338,8000000.0
2007-02-21 23:49:00,85.327,85.338,85.324,85.338,12800000.0
2007-02-21 23:50:00,85.339,85.342,85.336,85.341,11200000.0
2007-02-21 23:51:00,85.342,85.351,85.334,85.351,12800000.0
2007-02-21 23:52:00,85.342,85.351,85.335,85.351,12800000.0
2007-02-21 23:53:00,85.359,85.365,85.359,85.362,11200000.0
2007-02-21 23:54:00,85.363,85.37,85.344,85.367,14400000.0
2007-02-21 23:55:00,85.369,85.388,85.369,85.388,14400000.0
2007-02-21 23:56:00,85.29,85.378,85.29,85.37,11200000.0
2007-02-21 23:57:00,85.371,85.371,85.335,85.335,16400000.0
2007-02-21 23:58:00,85.331,85.331,85.309,85.323,11200000.0
2007-02-21 23:59:00,85.341,85.349,85.327,85.342,14400000.0
2007-02-22 00:00:00,85.325,85.325,85.317,85.317,9600000.0
2007-02-22 00:01:00,85.298,85.298,85.288,85.29,12800000.0
2007-02-22 00:03:00,85.293,85.3,85.293,85.295,11600000.0
2007-02-22 00:04:00,85.281,85.304,85.281,85.304,11200000.0
2007-02-22 00:05:00,85.306,85.325,85.304,85.31,11200000.0
2007-02-22 00:06:00,85.31,85.31,85.302,85.305,11200000.0
2007-02-22 00:07:00,85.32,85.32,85.32,85.32,12800000.0
2007-02-22 00:08:00,85.304,85.304,85.283,85.301,12800000.0
2007-02-22 00:09:00,85.294,85.305,85.285,85.301,11200000.0
2007-02-22 00:10:00,85.308,85.328,85.308,85.328,12800000.0
2007-02-22 00:11:00,85.337,85.337,85.309,85.309,12800000.0
2007-02-22 00:12:00,85.316,85.331,85.316,85.33,7400000.0
2007-02-22 00:13:00,85.327,85.346,85.327,85.345,11200000.0
2007-02-22 00:14:00,85.339,85.339,85.327,85.339,14400000.0
2007-02-22 00:15:00,85.333,85.333,85.314,85.324,14400000.0
2007-02-22 00:16:00,85.308,85.313,85.304,85.31,14400000.0
2007-02-22 00:17:00,85.332,85.337,85.326,85.327,16000000.0
2007-02-22 00:18:00,85.315,85.315,85.304,85.304,10000000.0
2007-02-22 00:19:00,85.37,85.37,85.37,85.37,17600000.0
2007-02-22 00:20:00,85.298,85.319,85.298,85.319,17600000.0
2007-02-22 00:21:00,85.342,85.346,85.335,85.342,12800000.0
2007-02-22 00:22:00,85.324,85.334,85.313,85.313,17600000.0
2007-02-22 00:23:00,85.332,85.346,85.332,85.336,12800000.0
2007-02-22 00:24:00,85.38,85.38,85.35,85.35,10600000.0
2007-02-22 00:25:00,85.34,85.34,85.324,85.324,10600000.0
2007-02-22 00:26:00,85.324,85.326,85.319,85.326,12800000.0
2007-02-22 00:28:00,85.34,85.34,85.33,85.33,8000000.0
2007-02-22 00:29:00,85.322,85.329,85.322,85.326,8000000.0
2007-02-22 00:30:00,85.315,85.315,85.296,85.298,8000000.0
2007-02-22 00:31:00,85.288,85.301,85.288,85.29,12800000.0
2007-02-22 00:32:00,85.277,85.301,85.277,85.301,12800000.0
2007-02-22 00:33:00,85.302,85.303,85.294,85.294,13200000.0
2007-02-22 00:34:00,85.303,85.304,85.292,85.295,19200000.0
2007-02-22 00:35:00,85.297,85.312,85.297,85.299,12800000.0
2007-02-22 00:36:00,85.304,85.325,85.304,85.325,12800000.0
2007-02-22 00:37:00,85.336,85.341,85.329,85.341,12800000.0
2007-02-22 00:38:00,85.333,85.333,85.315,85.315,12800000.0
2007-02-22 00:39:00,85.32,85.325,85.311,85.317,17600000.0
2007-02-22 00:40:00,85.317,85.327,85.317,85.327,7400000.0
2007-02-22 00:41:00,85.329,85.329,85.319,85.325,16000000.0
2007-02-22 00:42:00,85.306,85.323,85.306,85.323,12800000.0
2007-02-22 00:43:00,85.313,85.324,85.31,85.314,16000000.0
2007-02-22 00:44:00,85.308,85.315,85.293,85.309,18000000.0
2007-02-22 00:45:00,85.301,85.303,85.292,85.292,12800000.0
2007-02-22 00:46:00,85.38,85.38,85.36,85.36,12800000.0
2007-02-22 00:47:00,85.296,85.302,85.296,85.302,12800000.0
2007-02-22 00:48:00,85.307,85.311,85.298,85.298,12800000.0
2007-02-22 00:49:00,85.295,85.295,85.279,85.279,11200000.0
2007-02-22 00:50:00,85.291,85.298,85.291,85.293,12800000.0
2007-02-22 00:51:00,85.309,85.319,85.298,85.315,11200000.0
2007-02-22 00:52:00,85.301,85.301,85.289,85.289,11200000.0
2007-02-22 00:53:00,85.304,85.312,85.293,85.312,11200000.0
2007-02-22 00:54:00,85.323,85.331,85.321,85.323,17600000.0
2007-02-22 00:55:00,85.308,85.314,85.307,85.309,12800000.0
2007-02-22 00:56:00,85.318,85.318,85.31,85.316,12800000.0
2007-02-22 00:57:00,85.317,85.323,85.316,85.316,12800000.0
2007-02-22 00:58:00,85.317,85.318,85.313,85.316,12800000.0
2007-02-22 00:59:00,85.312,85.317,85.303,85.304,11200000.0
2007-02-22 01:00:00,85.36,85.37,85.35,85.35,14400000.0
2007-02-22 01:01:00,85.31,85.322,85.31,85.313,14400000.0
2007-02-22 01:02:00,85.36,85.36,85.33,85.33,12800000.0
2007-02-22 01:03:00,85.34,85.37,85.33,85.36,12800000.0
2007-02-22 01:04:00,85.321,85.327,85.321,85.321,12800000.0
2007-02-22 01:05:00,85.322,85.322,85.297,85.297,11200000.0
2007-02-22 01:06:00,85.31,85.342,85.273,85.325,12800000.0
2007-02-22 01:07:00,85.315,85.327,85.315,85.327,13200000.0
2007-02-22 01:08:00,85.326,85.329,85.317,85.321,16000000.0
2007-02-22 01:09:00,85.325,85.338,85.325,85.338,17600000.0
2007-02-22 01:10:00,85.335,85.335,85.317,85.322,16000000.0
2007-02-22 01:11:00,85.327,85.338,85.327,85.334,11200000.0
2007-02-22 01:12:00,85.333,85.333,85.323,85.323,16000000.0
2007-02-22 01:13:00,85.316,85.322,85.315,85.322,7400000.0
2007-02-22 01:14:00,85.308,85.321,85.308,85.319,16000000.0
2007-02-22 01:15:00,85.327,85.337,85.324,85.335,12800000.0
2007-02-22 01:16:00,85.337,85.355,85.337,85.34,25600000.0
2007-02-22 01:17:00,85.339,85.355,85.334,85.355,11200000.0
2007-02-22 01:18:00,85.358,85.358,85.345,85.354,12800000.0
2007-02-22 01:19:00,85.361,85.379,85.361,85.369,16000000.0
2007-02-22 01:20:00,85.364,85.37,85.364,85.365,11200000.0
2007-02-22 01:21:00,85.364,85.366,85.357,85.357,13200000.0
2007-02-22 01:22:00,85.359,85.369,85.359,85.367,12800000.0
2007-02-22 01:23:00,85.367,85.374,85.363,85.374,11200000.0
2007-02-22 01:24:00,85.373,85.379,85.364,85.364,12800000.0
2007-02-22 01:25:00,85.342,85.349,85.331,85.341,12800000.0
2007-02-22 01:26:00,85.341,85.341,85.33,85.33,11200000.0
2007-02-22 01:27:00,85.328,85.336,85.325,85.336,13200000.0
2007-02-22 01:28:00,85.334,85.34,85.334,85.335,17600000.0
2007-02-22 01:29:00,85.333,85.342,85.324,85.334,17600000.0
2007-02-22 01:30:00,85.336,85.341,85.33,85.33,11200000.0
2007-02-22 01:31:00,85.332,85.351,85.331,85.351,11200000.0
2007-02-22 01:32:00,85.352,85.36,85.349,85.356,12800000.0
2007-02-22 01:33:00,85.347,85.347,85.33,85.347,11200000.0
2007-02-22 01:34:00,85.39,85.44,85.39,85.41,14400000.0
2007-02-22 01:35:00,85.352,85.368,85.352,85.365,14400000.0
2007-02-22 01:36:00,85.4,85.4,85.37,85.38,14400000.0
2007-02-22 01:37:00,85.364,85.365,85.356,85.36,14400000.0
2007-02-22 01:38:00,85.356,85.36,85.345,85.357,17600000.0
2007-02-22 01:39:00,85.351,85.353,85.345,85.353,14400000.0
2007-02-22 01:40:00,85.351,85.353,85.336,85.349,11200000.0
2007-02-22 01:41:00,85.39,85.4,85.38,85.38,11200000.0
2007-02-22 01:42:00,85.354,85.359,85.354,85.359,11200000.0
2007-02-22 01:43:00,85.372,85.372,85.364,85.364,11200000.0
2007-02-22 01:44:00,85.363,85.367,85.359,85.365,12800000.0
2007-02-22 01:45:00,85.368,85.38,85.368,85.376,16000000.0
2007-02-22 01:46:00,85.364,85.383,85.364,85.37,16000000.0
2007-02-22 01:47:00,85.368,85.377,85.368,85.368,14400000.0
2007-02-22 01:48:00,85.41,85.41,85.39,85.39,16000000.0
2007-02-22 01:49:00,85.371,85.375,85.361,85.361,16000000.0
2007-02-22 01:51:00,85.363,85.364,85.356,85.364,11200000.0
2007-02-22 01:52:00,85.357,85.367,85.357,85.367,20200000.0
2007-02-22 01:53:00,85.361,85.371,85.356,85.356,14400000.0
2007-02-22 01:54:00,85.349,85.351,85.349,85.351,8000000.0
2007-02-22 01:55:00,85.351,85.36,85.351,85.356,13200000.0
2007-02-22 01:56:00,85.361,85.367,85.36,85.36,13200000.0
2007-02-22 01:57:00,85.354,85.362,85.354,85.362,11200000.0
2007-02-22 01:58:00,85.371,85.371,85.36,85.367,11200000.0
2007-02-22 01:59:00,85.37,85.37,85.358,85.363,8000000.0
2007-02-22 02:00:00,85.36,85.365,85.351,85.365,10600000.0
2007-02-22 02:01:00,85.364,85.367,85.356,85.367,17000000.0
2007-02-22 02:02:00,85.357,85.357,85.331,85.331,12800000.0
2007-02-22 02:03:00,85.313,85.356,85.313,85.356,16000000.0
2007-02-22 02:04:00,85.367,85.367,85.349,85.349,12800000.0
2007-02-22 02:05:00,85.343,85.344,85.336,85.344,12800000.0
2007-02-22 02:06:00,85.35,85.356,85.35,85.353,12800000.0
2007-02-22 02:07:00,85.357,85.362,85.334,85.334,12800000.0
2007-02-22 02:08:00,85.343,85.35,85.336,85.35,17600000.0
2007-02-22 02:09:00,85.356,85.362,85.348,85.353,16000000.0
2007-02-22 02:10:00,85.344,85.351,85.344,85.348,9600000.0
2007-02-22 02:11:00,85.356,85.375,85.343,85.375,12800000.0
2007-02-22 02:12:00,85.367,85.401,85.367,85.4,11200000.0
2007-02-22 02:13:00,85.416,85.44,85.416,85.437,11200000.0
2007-02-22 02:14:00,85.418,85.418,85.406,85.412,11200000.0
2007-02-22 02:15:00,85.405,85.408,85.395,85.395,11200000.0
2007-02-22 02:16:00,85.405,85.429,85.355,85.429,9600000.0
2007-02-22 02:17:00,85.446,85.452,85.438,85.452,11200000.0
2007-02-22 02:18:00,85.457,85.47,85.457,85.467,12800000.0
2007-02-22 02:19:00,85.465,85.465,85.442,85.448,12800000.0
2007-02-22 02:20:00,85.441,85.452,85.441,85.452,8000000.0
2007-02-22 02:21:00,85.443,85.462,85.443,85.452,17600000.0
2007-02-22 02:22:00,85.452,85.452,85.432,85.436,12800000.0
2007-02-22 02:23:00,85.434,85.438,85.426,85.432,12800000.0
2007-02-22 02:24:00,85.425,85.434,85.339,85.432,11200000.0
2007-02-22 02:25:00,85.418,85.422,85.402,85.415,17600000.0
2007-02-22 02:26:00,85.436,85.44,85.425,85.432,17600000.0
2007-02-22 02:27:00,85.419,85.422,85.41,85.415,17600000.0
2007-02-22 02:28:00,85.395,85.401,85.393,85.396,14400000.0
2007-02-22 02:29:00,85.402,85.409,85.395,85.409,11200000.0
2007-02-22 02:30:00,85.406,85.413,85.406,85.408,11200000.0
2007-02-22 02:31:00,85.403,85.417,85.4,85.413,17600000.0
2007-02-22 02:32:00,85.413,85.419,85.398,85.419,10600000.0
2007-02-22 02:33:00,85.42,85.426,85.416,85.418,11200000.0
2007-02-22 02:34:00,85.427,85.435,85.42,85.42,14400000.0
2007-02-22 02:35:00,85.416,85.417,85.398,85.398,12800000.0
2007-02-22 02:36:00,85.391,85.394,85.377,85.388,12800000.0
2007-02-22 02:37:00,85.407,85.422,85.407,85.413,12800000.0
2007-02-22 02:38:00,85.417,85.426,85.413,85.426,12800000.0
2007-02-22 02:39:00,85.426,85.426,85.418,85.418,16000000.0
2007-02-22 02:40:00,85.42,85.42,85.402,85.406,12200000.0
2007-02-22 02:41:00,85.396,85.397,85.394,85.395,11200000.0
2007-02-22 02:42:00,85.386,85.388,85.378,85.383,12800000.0
2007-02-22 02:43:00,85.393,85.396,85.388,85.396,11200000.0
2007-02-22 02:44:00,85.39,85.39,85.373,85.378,12800000.0
2007-02-22 02:45:00,85.385,85.407,85.385,85.407,11200000.0
2007-02-22 02:46:00,85.414,85.415,85.408,85.415,12800000.0
2007-02-22 02:47:00,85.405,85.406,85.396,85.396,12800000.0
2007-02-22 02:48:00,85.395,85.4,85.39,85.392,14400000.0
2007-02-22 02:49:00,85.395,85.395,85.384,85.393,17600000.0
2007-02-22 02:50:00,85.394,85.394,85.386,85.39,11200000.0
2007-02-22 02:51:00,85.39,85.39,85.367,85.389,11200000.0
2007-02-22 02:52:00,85.381,85.381,85.312,85.368,11200000.0
2007-02-22 02:53:00,85.384,85.417,85.384,85.407,11200000.0
2007-02-22 02:54:00,85.305,85.417,85.305,85.417,11200000.0
2007-02-22 02:55:00,85.427,85.428,85.424,85.424,11200000.0
2007-02-22 02:56:00,85.423,85.423,85.417,85.418,11200000.0
2007-02-22 02:57:00,85.36,85.36,85.35,85.36,11200000.0
2007-02-22 02:58:00,85.34,85.36,85.34,85.36,11200000.0
2007-02-22 02:59:00,85.432,85.451,85.432,85.444,11200000.0
2007-02-22 03:00:00,85.35,85.36,85.35,85.36,11200000.0
2007-02-22 03:01:00,85.44,85.44,85.422,85.422,11200000.0
2007-02-22 03:02:00,85.421,85.426,85.421,85.425,10600000.0
2007-02-22 03:03:00,85.412,85.416,85.405,85.416,14400000.0
2007-02-22 03:04:00,85.419,85.437,85.419,85.437,11200000.0
2007-02-22 03:05:00,85.443,85.452,85.441,85.449,16000000.0
2007-02-22 03:06:00,85.445,85.447,85.439,85.443,16000000.0
2007-02-22 03:07:00,85.434,85.445,85.434,85.435,14400000.0
2007-02-22 03:08:00,85.426,85.427,85.392,85.425,11200000.0
2007-02-22 03:09:00,85.439,85.449,85.437,85.449,11200000.0
2007-02-22 03:10:00,85.449,85.449,85.428,85.428,16000000.0
2007-02-22 03:11:00,85.32,85.32,85.31,85.32,17600000.0
2007-02-22 03:12:00,85.414,85.429,85.406,85.406,17600000.0
2007-02-22 03:13:00,85.414,85.414,85.403,85.412,16000000.0
2007-02-22 03:14:00,85.406,85.406,85.393,85.396,11200000.0
2007-02-22 03:15:00,85.417,85.417,85.406,85.412,17600000.0
2007-02-22 03:16:00,85.405,85.411,85.399,85.399,14400000.0
2007-02-22 03:17:00,85.396,85.403,85.386,85.4,11200000.0
2007-02-22 03:18:00,85.39,85.396,85.38,85.386,12800000.0
2007-02-22 03:19:00,85.391,85.404,85.391,85.399,12800000.0
2007-02-22 03:20:00,85.397,85.397,85.385,85.39,12800000.0
2007-02-22 03:21:00,85.387,85.387,85.375,85.382,14400000.0
2007-02-22 03:22:00,85.383,85.388,85.379,85.379,11200000.0
2007-02-22 03:23:00,85.372,85.372,85.357,85.369,9600000.0
2007-02-22 03:24:00,85.37,85.377,85.37,85.376,9600000.0
2007-02-22 03:25:00,85.372,85.381,85.372,85.376,17600000.0
2007-02-22 03:26:00,85.375,85.378,85.362,85.362,12800000.0
2007-02-22 03:27:00,85.37,85.376,85.368,85.368,14400000.0
2007-02-22 03:28:00,85.352,85.365,85.343,85.365,11200000.0
2007-02-22 03:29:00,85.349,85.361,85.349,85.361,12800000.0
2007-02-22 03:30:00,85.363,85.363,85.298,85.355,17600000.0
2007-02-22 03:31:00,85.36,85.37,85.36,85.368,12800000.0
2007-02-22 03:32:00,85.366,85.37,85.354,85.354,8000000.0
2007-02-22 03:33:00,85.364,85.368,85.362,85.362,11200000.0
2007-02-22 03:34:00,85.26,85.26,85.24,85.26,11200000.0
2007-02-22 03:35:00,85.27,85.27,85.26,85.26,11200000.0
2007-02-22 03:36:00,85.357,85.357,85.348,85.35,11200000.0
2007-02-22 03:37:00,85.345,85.347,85.334,85.339,17600000.0
2007-02-22 03:38:00,85.339,85.36,85.339,85.351,12800000.0
2007-02-22 03:39:00,85.332,85.343,85.275,85.343,14400000.0
2007-02-22 03:40:00,85.337,85.34,85.33,85.34,12800000.0
2007-02-22 03:41:00,85.34,85.34,85.333,85.333,11200000.0
2007-02-22 03:42:00,85.31,85.32,85.31,85.32,11200000.0
2007-02-22 03:43:00,85.347,85.347,85.326,85.34,11200000.0
2007-02-22 03:44:00,85.32,85.32,85.3,85.3,11200000.0
2007-02-22 03:45:00,85.331,85.34,85.33,85.331,11200000.0
2007-02-22 03:47:00,85.339,85.342,85.333,85.34,11200000.0
2007-02-22 03:48:00,85.345,85.353,85.345,85.35,11200000.0
2007-02-22 03:49:00,85.353,85.361,85.353,85.361,16000000.0
2007-02-22 03:50:00,85.371,85.371,85.34,85.34,11200000.0
2007-02-22 03:51:00,85.339,85.365,85.339,85.365,8000000.0
2007-02-22 03:52:00,85.29,85.3,85.29,85.29,9600000.0
2007-02-22 03:53:00,85.369,85.37,85.367,85.367,9600000.0
2007-02-22 03:54:00,85.366,85.366,85.353,85.358,14400000.0
2007-02-22 03:55:00,85.356,85.369,85.355,85.369,14400000.0
2007-02-22 03:56:00,85.368,85.368,85.359,85.36,12800000.0
2007-02-22 03:57:00,85.36,85.366,85.357,85.364,12800000.0
2007-02-22 03:58:00,85.357,85.367,85.357,85.366,16000000.0
2007-02-22 04:00:00,85.28,85.28,85.28,85.28,11200000.0
2007-02-22 04:01:00,85.359,85.359,85.341,85.356,11200000.0
2007-02-22 04:02:00,85.347,85.347,85.306,85.306,8000000.0
2007-02-22 04:03:00,85.308,85.321,85.298,85.298,12800000.0
2007-02-22 04:04:00,85.306,85.316,85.296,85.308,12800000.0
2007-02-22 04:05:00,85.323,85.341,85.323,85.335,11600000.0
2007-02-22 04:06:00,85.313,85.322,85.313,85.322,14400000.0
2007-02-22 04:07:00,85.322,85.334,85.319,85.323,14400000.0
2007-02-22 04:08:00,85.319,85.335,85.314,85.335,11200000.0
2007-02-22 04:09:00,85.32,85.329,85.312,85.312,11200000.0
2007-02-22 04:10:00,85.319,85.322,85.312,85.322,14400000.0
2007-02-22 04:11:00,85.328,85.328,85.315,85.316,12800000.0
2007-02-22 04:12:00,85.29,85.29,85.29,85.29,11200000.0
2007-02-22 04:13:00,85.32,85.333,85.319,85.332,11200000.0
2007-02-22 04:14:00,85.328,85.332,85.328,85.328,11200000.0
2007-02-22 04:15:00,85.336,85.336,85.332,85.333,12800000.0
2007-02-22 04:16:00,85.325,85.325,85.301,85.301,11200000.0
2007-02-22 04:17:00,85.306,85.306,85.295,85.302,14400000.0
2007-02-22 04:18:00,85.293,85.293,85.273,85.29,12200000.0
2007-02-22 04:19:00,85.289,85.292,85.267,85.286,12800000.0
2007-02-22 04:20:00,85.281,85.286,85.189,85.28,11200000.0
2007-02-22 04:21:00,85.278,85.307,85.273,85.307,10000000.0
2007-02-22 04:22:00,85.295,85.309,85.287,85.298,16400000.0
2007-02-22 04:23:00,85.3,85.315,85.297,85.307,12200000.0
2007-02-22 04:24:00,85.314,85.315,85.296,85.306,12800000.0
2007-02-22 04:25:00,85.31,85.31,85.296,85.31,14400000.0
2007-02-22 04:26:00,85.297,85.297,85.283,85.283,14400000.0
2007-02-22 04:27:00,85.302,85.302,85.292,85.302,9600000.0
2007-02-22 04:28:00,85.296,85.296,85.28,85.295,11200000.0
2007-02-22 04:29:00,85.302,85.305,85.278,85.287,12800000.0
2007-02-22 04:30:00,85.282,85.284,85.267,85.267,12800000.0
2007-02-22 04:31:00,85.269,85.269,85.251,85.255,12800000.0
2007-02-22 04:32:00,85.257,85.257,85.249,85.251,12200000.0
2007-02-22 04:33:00,85.249,85.257,85.243,85.257,16000000.0
2007-02-22 04:34:00,85.261,85.266,85.257,85.266,12800000.0
2007-02-22 04:35:00,85.31,85.31,85.3,85.31,6400000.0
2007-02-22 04:36:00,85.266,85.266,85.237,85.237,6400000.0
2007-02-22 04:37:00,85.25,85.261,85.25,85.254,12800000.0
2007-02-22 04:38:00,85.247,85.274,85.247,85.274,9600000.0
2007-02-22 04:39:00,85.268,85.285,85.26,85.282,12800000.0
2007-02-22 04:40:00,85.295,85.305,85.295,85.304,11200000.0
2007-02-22 04:41:00,85.304,85.304,85.289,85.296,11200000.0
2007-02-22 04:42:00,85.328,85.328,85.303,85.32,12800000.0
2007-02-22 04:43:00,85.324,85.324,85.312,85.314,12200000.0
2007-02-22 04:44:00,85.316,85.316,85.298,85.298,9600000.0
2007-02-22 04:45:00,85.306,85.306,85.293,85.296,12800000.0
2007-02-22 04:46:00,85.3,85.31,85.3,85.31,6400000.0
2007-02-22 04:47:00,85.297,85.297,85.293,85.293,6400000.0
2007-02-22 04:48:00,85.305,85.307,85.297,85.297,12800000.0
2007-02-22 04:49:00,85.293,85.307,85.293,85.294,11200000.0
2007-02-22 04:50:00,85.302,85.302,85.293,85.293,11200000.0
2007-02-22 04:51:00,85.293,85.299,85.209,85.296,14400000.0
2007-02-22 04:52:00,85.36,85.36,85.34,85.34,11200000.0
2007-02-22 04:53:00,85.35,85.36,85.35,85.36,11200000.0
2007-02-22 04:54:00,85.35,85.35,85.35,85.35,11200000.0
2007-02-22 04:55:00,85.299,85.307,85.299,85.307,11200000.0
2007-02-22 04:56:00,85.35,85.36,85.35,85.36,11200000.0
2007-02-22 04:57:00,85.305,85.305,85.288,85.3,11200000.0
2007-02-22 04:58:00,85.301,85.309,85.298,85.298,8000000.0
2007-02-22 04:59:00,85.305,85.305,85.293,85.3,12800000.0
2007-02-22 05:00:00,85.28,85.295,85.28,85.291,11200000.0
2007-02-22 05:01:00,85.29,85.292,85.282,85.289,14400000.0
2007-02-22 05:02:00,85.28,85.285,85.273,85.273,14400000.0
2007-02-22 05:03:00,85.274,85.286,85.272,85.279,12800000.0
2007-02-22 05:04:00,85.287,85.303,85.286,85.303,8000000.0
2007-02-22 05:05:00,85.297,85.311,85.297,85.311,11200000.0
2007-02-22 05:06:00,85.316,85.321,85.312,85.318,11200000.0
2007-02-22 05:07:00,85.296,85.32,85.296,85.305,14400000.0
2007-02-22 05:08:00,85.304,85.309,85.288,85.308,11200000.0
2007-02-22 05:09:00,85.298,85.308,85.283,85.283,17600000.0
2007-02-22 05:10:00,85.294,85.31,85.274,85.31,12200000.0
2007-02-22 05:11:00,85.312,85.312,85.29,85.29,12800000.0
2007-02-22 05:12:00,85.34,85.36,85.34,85.36,12800000.0
2007-02-22 05:13:00,85.298,85.3,85.284,85.289,12800000.0
2007-02-22 05:14:00,85.286,85.286,85.279,85.279,14400000.0
2007-02-22 05:15:00,85.274,85.274,85.255,85.266,16000000.0
2007-02-22 05:16:00,85.278,85.278,85.214,85.278,16000000.0
2007-02-22 05:17:00,85.273,85.28,85.268,85.28,10600000.0
2007-02-22 05:18:00,85.295,85.31,85.29,85.31,8000000.0
2007-02-22 05:19:00,85.303,85.306,85.288,85.305,16000000.0
2007-02-22 05:20:00,85.34,85.35,85.33,85.33,12800000.0
2007-02-22 05:21:00,85.311,85.311,85.297,85.308,12800000.0
2007-02-22 05:22:00,85.301,85.313,85.301,85.313,11200000.0
2007-02-22 05:24:00,85.32,85.32,85.32,85.32,12800000.0
2007-02-22 05:25:00,85.311,85.311,85.301,85.304,12800000.0
2007-02-22 05:26:00,85.33,85.33,85.32,85.33,11200000.0
2007-02-22 05:27:00,85.32,85.33,85.31,85.31,11200000.0
2007-02-22 05:28:00,85.297,85.308,85.296,85.308,11200000.0
2007-02-22 05:29:00,85.308,85.316,85.303,85.303,11200000.0
2007-02-22 05:30:00,85.308,85.308,85.284,85.294,16000000.0
2007-02-22 05:31:00,85.294,85.308,85.291,85.308,17600000.0
2007-02-22 05:32:00,85.304,85.315,85.304,85.31,12800000.0
2007-02-22 05:33:00,85.311,85.311,85.305,85.305,9600000.0
2007-02-22 05:34:00,85.308,85.325,85.308,85.316,16000000.0
2007-02-22 05:35:00,85.312,85.324,85.312,85.318,11200000.0
2007-02-22 05:36:00,85.323,85.328,85.31,85.31,16000000.0
2007-02-22 05:37:00,85.313,85.321,85.313,85.316,11600000.0
2007-02-22 05:39:00,85.322,85.351,85.322,85.346,11200000.0
2007-02-22 05:40:00,85.339,85.339,85.327,85.327,9600000.0
2007-02-22 05:41:00,85.327,85.332,85.325,85.326,12800000.0
2007-02-22 05:42:00,85.33,85.334,85.325,85.325,11200000.0
2007-02-22 05:43:00,85.335,85.335,85.327,85.327,11200000.0
2007-02-22 05:44:00,85.329,85.329,85.322,85.322,11200000.0
2007-02-22 05:45:00,85.32,85.322,85.309,85.317,16000000.0
2007-02-22 05:46:00,85.32,85.324,85.311,85.321,17600000.0
2007-02-22 05:47:00,85.32,85.331,85.318,85.32,14400000.0
2007-02-22 05:48:00,85.319,85.332,85.317,85.332,9600000.0
2007-02-22 05:49:00,85.331,85.348,85.331,85.348,17600000.0
2007-02-22 05:50:00,85.36,85.38,85.36,85.38,11200000.0
2007-02-22 05:51:00,85.348,85.348,85.337,85.337,11200000.0
2007-02-22 05:52:00,85.346,85.346,85.333,85.345,12800000.0
2007-02-22 05:55:00,85.38,85.38,85.35,85.35,12800000.0
2007-02-22 05:56:00,85.357,85.37,85.357,85.366,12800000.0
2007-02-22 05:57:00,85.35,85.361,85.348,85.361,12800000.0
2007-02-22 05:59:00,85.33,85.33,85.33,85.33,11200000.0
2007-02-22 06:01:00,85.368,85.368,85.348,85.36,11200000.0
2007-02-22 06:02:00,85.361,85.361,85.336,85.336,12800000.0
2007-02-22 06:03:00,85.341,85.352,85.329,85.352,11200000.0
2007-02-22 06:05:00,85.352,85.354,85.341,85.352,14400000.0
2007-02-22 06:06:00,85.347,85.353,85.344,85.349,12200000.0
2007-02-22 06:07:00,85.352,85.357,85.346,85.354,10600000.0
2007-02-22 06:08:00,85.33,85.33,85.33,85.33,11200000.0
2007-02-22 06:09:00,85.353,85.353,85.344,85.344,11200000.0
2007-02-22 06:10:00,85.32,85.34,85.238,85.34,11200000.0
2007-02-22 06:11:00,85.348,85.358,85.343,85.358,17600000.0
2007-02-22 06:12:00,85.357,85.37,85.348,85.37,11200000.0
2007-02-22 06:13:00,85.35,85.367,85.34,85.367,12800000.0
2007-02-22 06:14:00,85.38,85.38,85.363,85.369,12800000.0
2007-02-22 06:15:00,85.355,85.362,85.348,85.362,8000000.0
2007-02-22 06:16:00,85.3,85.3,85.28,85.29,12800000.0
2007-02-22 06:17:00,85.369,85.372,85.355,85.355,12800000.0
2007-02-22 06:18:00,85.351,85.351,85.336,85.336,12800000.0
2007-02-22 06:19:00,85.321,85.352,85.321,85.352,12800000.0
2007-02-22 06:20:00,85.354,85.354,85.338,85.338,16000000.0
2007-02-22 06:21:00,85.345,85.345,85.325,85.325,12800000.0
2007-02-22 06:22:00,85.328,85.336,85.323,85.327,12800000.0
2007-02-22 06:23:00,85.323,85.324,85.315,85.315,8000000.0
2007-02-22 06:24:00,85.322,85.33,85.316,85.33,8000000.0
2007-02-22 06:25:00,85.28,85.28,85.27,85.27,12800000.0
2007-02-22 06:26:00,85.328,85.328,85.308,85.308,12800000.0
2007-02-22 06:27:00,85.324,85.327,85.314,85.326,14400000.0
2007-02-22 06:28:00,85.313,85.33,85.313,85.33,8000000.0
2007-02-22 06:29:00,85.34,85.367,85.336,85.367,11600000.0
2007-02-22 06:30:00,85.358,85.367,85.354,85.367,14400000.0
2007-02-22 06:31:00,85.371,85.371,85.361,85.365,14400000.0
2007-02-22 06:32:00,85.27,85.28,85.27,85.28,17600000.0
2007-02-22 06:33:00,85.363,85.363,85.345,85.346,17600000.0
2007-02-22 06:34:00,85.29,85.31,85.28,85.29,12800000.0
2007-02-22 06:35:00,85.373,85.374,85.362,85.366,12800000.0
2007-02-22 06:36:00,85.356,85.362,85.348,85.352,14400000.0
2007-02-22 06:37:00,85.349,85.353,85.349,85.352,12800000.0
2007-02-22 06:38:00,85.354,85.376,85.354,85.376,15400000.0
2007-02-22 06:39:00,85.3,85.31,85.29,85.29,10000000.0
2007-02-22 06:40:00,85.378,85.383,85.373,85.38,10000000.0
2007-02-22 06:41:00,85.383,85.383,85.372,85.372,12800000.0
2007-02-22 06:42:00,85.36,85.378,85.36,85.378,9600000.0
2007-02-22 06:43:00,85.315,85.387,85.315,85.372,16000000.0
2007-02-22 06:44:00,85.363,85.364,85.343,85.343,17600000.0
2007-02-22 06:45:00,85.36,85.38,85.35,85.38,17600000.0
2007-02-22 06:46:00,85.367,85.367,85.347,85.347,12800000.0
2007-02-22 06:47:00,85.34,85.34,85.32,85.34,17600000.0
2007-02-22 06:48:00,85.35,85.371,85.349,85.349,17600000.0
2007-02-22 06:49:00,85.35,85.361,85.35,85.358,17600000.0
2007-02-22 06:50:00,85.334,85.347,85.334,85.346,14400000.0
2007-02-22 06:51:00,85.346,85.359,85.346,85.353,12800000.0
2007-02-22 06:52:00,85.34,85.34,85.33,85.34,14400000.0
2007-02-22 06:53:00,85.33,85.33,85.33,85.33,14400000.0
2007-02-22 06:54:00,85.356,85.356,85.349,85.354,14400000.0
2007-02-22 06:55:00,85.355,85.368,85.355,85.366,9600000.0
2007-02-22 06:56:00,85.369,85.369,85.36,85.361,11200000.0
2007-02-22 06:57:00,85.359,85.365,85.354,85.365,14400000.0
2007-02-22 06:58:00,85.359,85.359,85.342,85.342,12800000.0
2007-02-22 06:59:00,85.342,85.349,85.321,85.332,12800000.0
2007-02-22 07:00:00,85.33,85.33,85.317,85.326,16000000.0
2007-02-22 07:01:00,85.324,85.331,85.323,85.328,17600000.0
2007-02-22 07:02:00,85.324,85.324,85.32,85.321,12800000.0
2007-02-22 07:03:00,85.309,85.322,85.307,85.322,12800000.0
2007-02-22 07:04:00,85.311,85.324,85.311,85.324,13200000.0
2007-02-22 07:05:00,85.324,85.324,85.305,85.316,11200000.0
2007-02-22 07:06:00,85.321,85.324,85.317,85.323,12800000.0
2007-02-22 07:08:00,85.317,85.326,85.316,85.318,16000000.0
2007-02-22 07:09:00,85.32,85.324,85.318,85.318,12800000.0
2007-02-22 07:10:00,85.305,85.318,85.305,85.318,4800000.0
2007-02-22 07:11:00,85.308,85.308,85.288,85.288,12800000.0
2007-02-22 07:12:00,85.287,85.308,85.287,85.305,9600000.0
2007-02-22 07:13:00,85.297,85.297,85.286,85.286,12800000.0
2007-02-22 07:14:00,85.268,85.289,85.268,85.289,11200000.0
2007-02-22 07:15:00,85.293,85.297,85.291,85.291,11200000.0
2007-02-22 07:16:00,85.292,85.296,85.291,85.293,11200000.0
2007-02-22 07:17:00,85.299,85.3,85.29,85.29,12800000.0
2007-02-22 07:18:00,85.282,85.282,85.265,85.268,17600000.0
2007-02-22 07:19:00,85.271,85.273,85.266,85.273,12800000.0
2007-02-22 07:20:00,85.269,85.276,85.266,85.273,12800000.0
2007-02-22 07:21:00,85.32,85.32,85.31,85.31,17600000.0
2007-02-22 07:22:00,85.277,85.289,85.277,85.288,17600000.0
2007-02-22 07:23:00,85.293,85.293,85.271,85.271,11200000.0
2007-02-22 07:24:00,85.34,85.34,85.32,85.32,16000000.0
2007-02-22 07:25:00,85.266,85.272,85.255,85.265,16000000.0
2007-02-22 07:26:00,85.253,85.265,85.253,85.257,17600000.0
2007-02-22 07:27:00,85.256,85.261,85.252,85.252,16000000.0
2007-02-22 07:29:00,85.3,85.3,85.3,85.3,10600000.0
2007-02-22 07:30:00,85.244,85.249,85.24,85.249,10600000.0
2007-02-22 07:31:00,85.252,85.262,85.251,85.262,17000000.0
2007-02-22 07:32:00,85.275,85.292,85.275,85.292,17600000.0
2007-02-22 07:33:00,85.29,85.31,85.29,85.3,12800000.0
2007-02-22 07:34:00,85.305,85.305,85.29,85.304,12800000.0
2007-02-22 07:35:00,85.296,85.298,85.285,85.292,16000000.0
2007-02-22 07:36:00,85.279,85.302,85.279,85.286,11200000.0
2007-02-22 07:37:00,85.277,85.297,85.277,85.289,11200000.0
2007-02-22 07:38:00,85.294,85.308,85.294,85.308,12200000.0
2007-02-22 07:39:00,85.305,85.314,85.297,85.314,11200000.0
2007-02-22 07:40:00,85.314,85.314,85.304,85.306,11200000.0
2007-02-22 07:41:00,85.299,85.306,85.295,85.301,12800000.0
2007-02-22 07:42:00,85.301,85.308,85.297,85.308,12800000.0
2007-02-22 07:43:00,85.319,85.325,85.303,85.325,12800000.0
2007-02-22 07:44:00,85.337,85.341,85.32,85.32,11200000.0
2007-02-22 07:45:00,85.321,85.327,85.318,85.318,11200000.0
2007-02-22 07:46:00,85.325,85.328,85.32,85.32,11200000.0
2007-02-22 07:47:00,85.326,85.345,85.326,85.339,14400000.0
2007-02-22 07:48:00,85.344,85.345,85.325,85.325,14400000.0
2007-02-22 07:49:00,85.323,85.351,85.323,85.351,17000000.0
2007-02-22 07:50:00,85.39,85.39,85.39,85.39,12800000.0
2007-02-22 07:51:00,85.349,85.353,85.33,85.353,12800000.0
2007-02-22 07:52:00,85.353,85.355,85.341,85.353,17600000.0
2007-02-22 07:53:00,85.39,85.39,85.38,85.38,11200000.0
2007-02-22 07:54:00,85.353,85.353,85.345,85.345,11200000.0
2007-02-22 07:55:00,85.33,85.338,85.317,85.338,12800000.0
2007-02-22 07:56:00,85.343,85.348,85.339,85.343,15400000.0
2007-02-22 07:57:00,85.331,85.35,85.331,85.35,11200000.0
2007-02-22 07:58:00,85.351,85.351,85.323,85.323,11200000.0
2007-02-22 07:59:00,85.316,85.328,85.316,85.326,12800000.0
2007-02-22 08:00:00,85.325,85.325,85.309,85.309,8000000.0
2007-02-22 08:01:00,85.307,85.311,85.304,85.308,8000000.0
2007-02-22 08:02:00,85.331,85.343,85.331,85.341,11200000.0
2007-02-22 08:03:00,85.346,85.346,85.337,85.338,11200000.0
2007-02-22 08:04:00,85.339,85.354,85.339,85.35,17600000.0
2007-02-22 08:05:00,85.343,85.343,85.326,85.326,14400000.0
2007-02-22 08:06:00,85.332,85.336,85.33,85.33,11200000.0
2007-02-22 08:07:00,85.335,85.345,85.332,85.345,11200000.0
2007-02-22 08:08:00,85.344,85.344,85.329,85.329,17600000.0
2007-02-22 08:09:00,85.333,85.333,85.312,85.312,12800000.0
2007-02-22 08:10:00,85.304,85.317,85.304,85.312,12800000.0
2007-02-22 08:11:00,85.328,85.33,85.319,85.327,11200000.0
2007-02-22 08:12:00,85.48,85.48,85.47,85.47,12800000.0
2007-02-22 08:13:00,85.48,85.48,85.47,85.47,12800000.0
2007-02-22 08:14:00,85.355,85.366,85.354,85.358,12800000.0
2007-02-22 08:15:00,85.47,85.51,85.47,85.49,11200000.0
2007-02-22 08:16:00,85.363,85.363,85.339,85.353,11200000.0
2007-02-22 08:17:00,85.352,85.358,85.349,85.358,12800000.0
2007-02-22 08:18:00,85.341,85.348,85.335,85.341,12800000.0
2007-02-22 08:19:00,85.329,85.33,85.317,85.32,14400000.0
2007-02-22 08:20:00,85.324,85.326,85.309,85.323,16000000.0
2007-02-22 08:21:00,85.31,85.318,85.293,85.293,17000000.0
2007-02-22 08:22:00,85.306,85.326,85.306,85.32,11200000.0
2007-02-22 08:23:00,85.326,85.335,85.325,85.335,11200000.0
2007-02-22 08:24:00,85.321,85.331,85.321,85.331,9600000.0
2007-02-22 08:25:00,85.331,85.338,85.331,85.338,12800000.0
2007-02-22 08:26:00,85.337,85.337,85.242,85.333,8000000.0
2007-02-22 08:27:00,85.312,85.33,85.312,85.33,12800000.0
2007-02-22 08:28:00,85.47,85.48,85.44,85.45,14400000.0
2007-02-22 08:29:00,85.334,85.334,85.317,85.317,14400000.0
2007-02-22 08:30:00,85.315,85.324,85.315,85.318,11200000.0
2007-02-22 08:31:00,85.315,85.327,85.315,85.319,12800000.0
2007-02-22 08:32:00,85.317,85.324,85.317,85.324,11200000.0
2007-02-22 08:33:00,85.329,85.334,85.327,85.327,10600000.0
2007-02-22 08:34:00,85.326,85.326,85.316,85.316,9600000.0
2007-02-22 08:35:00,85.329,85.336,85.322,85.327,17600000.0
2007-02-22 08:36:00,85.322,85.332,85.322,85.326,17600000.0
2007-02-22 08:37:00,85.315,85.315,85.301,85.311,10600000.0
2007-02-22 08:38:00,85.317,85.325,85.307,85.315,11200000.0
2007-02-22 08:39:00,85.316,85.334,85.316,85.317,16000000.0
2007-02-22 08:40:00,85.331,85.369,85.328,85.369,16000000.0
2007-02-22 08:41:00,85.388,85.4,85.388,85.39,17600000.0
2007-02-22 08:42:00,85.384,85.392,85.371,85.392,12800000.0
2007-02-22 08:43:00,85.395,85.397,85.385,85.393,12800000.0
2007-02-22 08:44:00,85.384,85.384,85.37,85.38,12200000.0
2007-02-22 08:45:00,85.371,85.381,85.368,85.376,16000000.0
2007-02-22 08:46:00,85.373,85.373,85.367,85.372,11200000.0
2007-02-22 08:47:00,85.39,85.4,85.38,85.38,12800000.0
2007-02-22 08:48:00,85.382,85.386,85.377,85.377,12800000.0
2007-02-22 08:49:00,85.386,85.386,85.362,85.362,17600000.0
2007-02-22 08:50:00,85.363,85.377,85.363,85.369,12800000.0
2007-02-22 08:51:00,85.371,85.381,85.366,85.381,17400000.0
2007-02-22 08:52:00,85.36,85.37,85.33,85.33,16000000.0
2007-02-22 08:53:00,85.387,85.387,85.376,85.381,16000000.0
2007-02-22 08:54:00,85.365,85.382,85.365,85.378,12800000.0
2007-02-22 08:55:00,85.33,85.37,85.33,85.36,10600000.0
2007-02-22 08:56:00,85.379,85.379,85.373,85.373,10600000.0
2007-02-22 08:57:00,85.363,85.373,85.363,85.366,11200000.0
2007-02-22 08:58:00,85.346,85.362,85.346,85.362,9600000.0
2007-02-22 08:59:00,85.359,85.378,85.359,85.371,12800000.0
2007-02-22 09:00:00,85.381,85.412,85.381,85.409,17600000.0
2007-02-22 09:01:00,85.413,85.42,85.395,85.395,11200000.0
2007-02-22 09:02:00,85.416,85.425,85.411,85.417,11200000.0
2007-02-22 09:03:00,85.423,85.435,85.416,85.435,15400000.0
2007-02-22 09:04:00,85.451,85.463,85.451,85.463,11200000.0
2007-02-22 09:05:00,85.451,85.458,85.447,85.458,11200000.0
2007-02-22 09:06:00,85.459,85.467,85.445,85.455,12800000.0
2007-02-22 09:07:00,85.441,85.441,85.431,85.432,12800000.0
2007-02-22 09:08:00,85.432,85.438,85.428,85.438,12800000.0
2007-02-22 09:09:00,85.444,85.455,85.432,85.455,17600000.0
2007-02-22 09:10:00,85.471,85.492,85.471,85.488,12800000.0
2007-02-22 09:11:00,85.479,85.479,85.466,85.471,12800000.0
2007-02-22 09:12:00,85.466,85.47,85.463,85.463,12200000.0
2007-02-22 09:13:00,85.458,85.472,85.458,85.471,11200000.0
2007-02-22 09:14:00,85.472,85.48,85.468,85.478,11200000.0
2007-02-22 09:15:00,85.49,85.493,85.481,85.493,11200000.0
2007-02-22 09:16:00,85.494,85.513,85.494,85.508,12800000.0
2007-02-22 09:17:00,85.49,85.49,85.467,85.479,11200000.0
2007-02-22 09:18:00,85.482,85.492,85.482,85.492,14400000.0
2007-02-22 09:19:00,85.486,85.491,85.479,85.48,12800000.0
2007-02-22 09:20:00,85.483,85.483,85.475,85.479,16000000.0
2007-02-22 09:21:00,85.479,85.487,85.476,85.487,11200000.0
2007-02-22 09:22:00,85.479,85.487,85.475,85.487,17600000.0
2007-02-22 09:23:00,85.485,85.505,85.485,85.505,12800000.0
2007-02-22 09:24:00,85.412,85.505,85.412,85.483,11200000.0
2007-02-22 09:25:00,85.25,85.26,85.25,85.26,11200000.0
2007-02-22 09:26:00,85.48,85.494,85.48,85.49,11200000.0
2007-02-22 09:27:00,85.479,85.487,85.478,85.486,11200000.0
2007-02-22 09:28:00,85.469,85.471,85.46,85.46,12800000.0
2007-02-22 09:29:00,85.445,85.458,85.445,85.458,11200000.0
2007-02-22 09:30:00,85.17,85.18,85.14,85.17,12800000.0
2007-02-22 09:31:00,85.463,85.479,85.463,85.479,12800000.0
2007-02-22 09:32:00,85.478,85.488,85.469,85.471,14400000.0
2007-02-22 09:33:00,85.475,85.489,85.475,85.478,12800000.0
2007-02-22 09:34:00,85.471,85.482,85.471,85.482,11200000.0
2007-02-22 09:35:00,85.485,85.485,85.467,85.467,12800000.0
2007-02-22 09:36:00,85.458,85.458,85.444,85.444,9600000.0
2007-02-22 09:37:00,85.442,85.461,85.398,85.444,16000000.0
2007-02-22 09:38:00,85.456,85.475,85.456,85.474,11200000.0
2007-02-22 09:39:00,85.487,85.508,85.487,85.507,12800000.0
2007-02-22 09:40:00,85.477,85.485,85.46,85.473,14400000.0
2007-02-22 09:41:00,85.474,85.474,85.455,85.455,11200000.0
2007-02-22 09:42:00,85.446,85.457,85.431,85.437,16000000.0
2007-02-22 09:43:00,85.42,85.425,85.417,85.425,12800000.0
2007-02-22 09:44:00,85.407,85.407,85.395,85.395,12800000.0
2007-02-22 09:45:00,85.402,85.418,85.402,85.412,12800000.0
2007-02-22 09:46:00,85.411,85.411,85.393,85.405,11200000.0
2007-02-22 09:47:00,85.395,85.395,85.352,85.352,12800000.0
2007-02-22 09:48:00,85.356,85.373,85.354,85.37,11200000.0
2007-02-22 09:49:00,85.352,85.358,85.342,85.342,12800000.0
2007-02-22 09:50:00,85.33,85.333,85.32,85.333,16000000.0
2007-02-22 09:51:00,85.336,85.354,85.336,85.354,16000000.0
2007-02-22 09:52:00,85.351,85.355,85.341,85.347,14400000.0
2007-02-22 09:53:00,85.336,85.354,85.336,85.354,12800000.0
2007-02-22 09:54:00,85.369,85.369,85.349,85.349,17600000.0
2007-02-22 09:55:00,85.322,85.344,85.322,85.343,11200000.0
2007-02-22 09:56:00,85.364,85.365,85.357,85.357,14400000.0
2007-02-22 09:57:00,85.367,85.367,85.356,85.367,17600000.0
2007-02-22 09:58:00,85.353,85.366,85.27,85.36,17600000.0
2007-02-22 09:59:00,85.352,85.359,85.346,85.346,17600000.0
2007-02-22 10:00:00,85.338,85.338,85.314,85.33,11200000.0
2007-02-22 10:01:00,85.301,85.315,85.296,85.3,12800000.0
2007-02-22 10:02:00,85.288,85.288,85.259,85.259,16000000.0
2007-02-22 10:03:00,85.253,85.274,85.253,85.268,11200000.0
2007-02-22 10:04:00,85.282,85.317,85.282,85.317,8000000.0
2007-02-22 10:05:00,85.302,85.309,85.295,85.295,14400000.0
2007-02-22 10:06:00,85.314,85.322,85.312,85.312,16000000.0
2007-02-22 10:07:00,85.317,85.329,85.307,85.315,12800000.0
2007-02-22 10:08:00,85.301,85.301,85.292,85.301,11200000.0
2007-02-22 10:09:00,85.29,85.293,85.281,85.288,12800000.0
2007-02-22 10:10:00,85.276,85.281,85.257,85.268,17600000.0
2007-02-22 10:11:00,85.265,85.265,85.223,85.225,11200000.0
2007-02-22 10:12:00,85.209,85.212,85.201,85.211,12800000.0
2007-02-22 10:13:00,85.2,85.207,85.199,85.201,12800000.0
2007-02-22 10:14:00,85.182,85.192,85.176,85.192,11200000.0
2007-02-22 10:15:00,85.196,85.206,85.196,85.206,12800000.0
2007-02-22 10:16:00,85.213,85.252,85.213,85.252,12200000.0
2007-02-22 10:17:00,85.258,85.26,85.251,85.257,11200000.0
2007-02-22 10:18:00,85.247,85.249,85.223,85.249,11200000.0
2007-02-22 10:19:00,85.251,85.252,85.247,85.247,11200000.0
2007-02-22 10:20:00,85.246,85.27,85.246,85.269,17600000.0
2007-02-22 10:21:00,85.261,85.276,85.261,85.266,16000000.0
2007-02-22 10:22:00,85.269,85.287,85.268,85.28,11200000.0
2007-02-22 10:23:00,85.286,85.287,85.273,85.273,11200000.0
2007-02-22 10:24:00,85.259,85.27,85.259,85.266,12800000.0
2007-02-22 10:25:00,85.279,85.279,85.261,85.265,11200000.0
2007-02-22 10:26:00,85.266,85.268,85.257,85.268,8000000.0
2007-02-22 10:27:00,85.255,85.255,85.247,85.254,11200000.0
2007-02-22 10:28:00,85.222,85.222,85.199,85.199,12800000.0
2007-02-22 10:29:00,85.197,85.197,85.182,85.182,11200000.0
2007-02-22 10:30:00,85.16,85.185,85.16,85.185,8000000.0
2007-02-22 10:31:00,85.184,85.184,85.161,85.161,12800000.0
2007-02-22 10:32:00,85.163,85.186,85.162,85.186,17600000.0
2007-02-22 10:33:00,85.182,85.191,85.175,85.191,11600000.0
2007-02-22 10:34:00,85.196,85.197,85.191,85.191,10600000.0
2007-02-22 10:35:00,85.191,85.194,85.184,85.189,11200000.0
2007-02-22 10:36:00,85.181,85.187,85.181,85.187,10600000.0
2007-02-22 10:37:00,85.173,85.201,85.091,85.196,11200000.0
2007-02-22 10:38:00,85.206,85.206,85.173,85.175,12800000.0
2007-02-22 10:39:00,85.178,85.185,85.172,85.185,11200000.0
2007-02-22 10:40:00,85.186,85.186,85.154,85.154,16000000.0
2007-02-22 10:41:00,85.163,85.184,85.163,85.174,12800000.0
2007-02-22 10:42:00,85.193,85.199,85.186,85.193,11200000.0
2007-02-22 10:43:00,85.2,85.214,85.199,85.214,11200000.0
2007-02-22 10:44:00,85.213,85.213,85.206,85.213,12800000.0
2007-02-22 10:45:00,85.197,85.216,85.197,85.216,12800000.0
2007-02-22 10:46:00,85.244,85.251,85.244,85.25,12800000.0
2007-02-22 10:47:00,85.247,85.25,85.22,85.25,12800000.0
2007-02-22 10:48:00,85.247,85.247,85.233,85.235,12800000.0
2007-02-22 10:49:00,85.217,85.224,85.217,85.224,11200000.0
2007-02-22 10:50:00,85.225,85.236,85.22,85.22,16000000.0
2007-02-22 10:51:00,85.225,85.254,85.225,85.254,17600000.0
2007-02-22 10:52:00,85.271,85.276,85.248,85.248,11200000.0
2007-02-22 10:53:00,85.247,85.253,85.236,85.237,11200000.0
2007-02-22 10:54:00,85.262,85.265,85.254,85.265,17600000.0
2007-02-22 10:55:00,85.253,85.253,85.236,85.241,11200000.0
2007-02-22 10:56:00,85.256,85.257,85.249,85.249,17600000.0
2007-02-22 10:58:00,85.247,85.254,85.157,85.254,12800000.0
2007-02-22 10:59:00,85.248,85.258,85.244,85.251,11200000.0
2007-02-22 11:00:00,85.231,85.242,85.228,85.237,12800000.0
2007-02-22 11:01:00,85.237,85.237,85.229,85.229,12800000.0
2007-02-22 11:02:00,85.23,85.239,85.219,85.232,16000000.0
2007-02-22 11:03:00,85.235,85.237,85.216,85.237,12800000.0
2007-02-22 11:04:00,85.233,85.243,85.233,85.242,14400000.0
2007-02-22 11:05:00,85.243,85.249,85.226,85.249,17600000.0
2007-02-22 11:06:00,85.254,85.269,85.251,85.269,17600000.0
2007-02-22 11:07:00,85.256,85.256,85.234,85.256,17000000.0
2007-02-22 11:08:00,85.2,85.283,85.2,85.262,11200000.0
2007-02-22 11:09:00,85.253,85.264,85.244,85.244,17600000.0
2007-02-22 11:10:00,85.25,85.27,85.25,85.26,11200000.0
2007-02-22 11:11:00,85.235,85.246,85.229,85.246,11200000.0
2007-02-22 11:12:00,85.238,85.249,85.234,85.236,17600000.0
2007-02-22 11:13:00,85.234,85.238,85.214,85.227,13800000.0
2007-02-22 11:14:00,85.237,85.243,85.226,85.232,11200000.0
2007-02-22 11:15:00,85.246,85.25,85.239,85.25,11200000.0
2007-02-22 11:16:00,85.256,85.26,85.246,85.246,12800000.0
2007-02-22 11:17:00,85.233,85.267,85.228,85.267,11200000.0
2007-02-22 11:18:00,85.276,85.276,85.265,85.276,13200000.0
2007-02-22 11:19:00,85.264,85.267,85.26,85.263,17600000.0
2007-02-22 11:20:00,85.261,85.265,85.25,85.254,13200000.0
2007-02-22 11:21:00,85.256,85.259,85.251,85.259,14400000.0
2007-02-22 11:22:00,85.273,85.294,85.273,85.294,12800000.0
2007-02-22 11:23:00,85.288,85.288,85.274,85.274,11200000.0
2007-02-22 11:24:00,85.265,85.27,85.254,85.257,12800000.0
2007-02-22 11:25:00,85.266,85.277,85.262,85.267,17600000.0
2007-02-22 11:26:00,85.269,85.277,85.266,85.266,14400000.0
2007-02-22 11:27:00,85.291,85.302,85.276,85.302,11200000.0
2007-02-22 11:28:00,85.323,85.353,85.323,85.341,14400000.0
2007-02-22 11:29:00,85.345,85.352,85.342,85.351,14400000.0
2007-02-22 11:30:00,85.348,85.348,85.339,85.347,14400000.0
2007-02-22 11:31:00,85.357,85.361,85.35,85.352,11200000.0
2007-02-22 11:32:00,85.333,85.333,85.311,85.311,18000000.0
2007-02-22 11:33:00,85.315,85.323,85.298,85.298,12800000.0
2007-02-22 11:34:00,85.297,85.3,85.278,85.278,12800000.0
2007-02-22 11:35:00,85.284,85.31,85.284,85.309,11200000.0
2007-02-22 11:36:00,85.314,85.332,85.314,85.332,12800000.0
2007-02-22 11:37:00,85.339,85.348,85.338,85.338,11200000.0
2007-02-22 11:38:00,85.329,85.341,85.329,85.341,11200000.0
2007-02-22 11:39:00,85.25,85.31,85.25,85.31,11200000.0
2007-02-22 11:40:00,85.335,85.335,85.326,85.332,11200000.0
2007-02-22 11:41:00,85.339,85.35,85.335,85.343,16000000.0
2007-02-22 11:42:00,85.343,85.348,85.329,85.337,17600000.0
2007-02-22 11:43:00,85.334,85.334,85.301,85.329,11200000.0
2007-02-22 11:44:00,85.334,85.334,85.314,85.314,11200000.0
2007-02-22 11:45:00,85.294,85.302,85.288,85.292,14400000.0
2007-02-22 11:46:00,85.301,85.301,85.253,85.258,11200000.0
2007-02-22 11:47:00,85.24,85.24,85.205,85.222,18000000.0
2007-02-22 11:48:00,85.218,85.218,85.2,85.202,11200000.0
2007-02-22 11:49:00,85.186,85.215,85.186,85.203,12800000.0
2007-02-22 11:50:00,85.206,85.217,85.203,85.214,12800000.0
2007-02-22 11:51:00,85.214,85.221,85.211,85.211,11200000.0
2007-02-22 11:52:00,85.22,85.22,85.204,85.208,11200000.0
2007-02-22 11:53:00,85.202,85.216,85.19,85.216,16000000.0
2007-02-22 11:54:00,85.221,85.225,85.215,85.218,14400000.0
2007-02-22 11:55:00,85.217,85.225,85.161,85.225,11200000.0
2007-02-22 11:56:00,85.21,85.219,85.21,85.218,12200000.0
2007-02-22 11:57:00,85.221,85.221,85.211,85.218,12800000.0
2007-02-22 11:58:00,85.219,85.219,85.206,85.206,11200000.0
2007-02-22 11:59:00,85.202,85.228,85.202,85.221,11200000.0
2007-02-22 12:00:00,85.226,85.226,85.217,85.217,11200000.0
2007-02-22 12:01:00,85.214,85.235,85.214,85.233,11200000.0
2007-02-22 12:02:00,85.238,85.242,85.237,85.237,14400000.0
2007-02-22 12:03:00,85.231,85.234,85.223,85.232,11200000.0
2007-02-22 12:04:00,85.234,85.251,85.224,85.251,17600000.0
2007-02-22 12:05:00,85.255,85.255,85.235,85.248,17600000.0
2007-02-22 12:06:00,85.256,85.259,85.246,85.257,12200000.0
2007-02-22 12:07:00,85.257,85.27,85.257,85.268,11200000.0
2007-02-22 12:08:00,85.261,85.261,85.25,85.26,11200000.0
2007-02-22 12:09:00,85.263,85.275,85.263,85.263,14400000.0
2007-02-22 12:10:00,85.253,85.265,85.247,85.257,11200000.0
2007-02-22 12:12:00,85.265,85.265,85.26,85.262,11200000.0
2007-02-22 12:13:00,85.253,85.26,85.246,85.249,11200000.0
2007-02-22 12:14:00,85.253,85.253,85.244,85.251,12800000.0
2007-02-22 12:15:00,85.25,85.25,85.238,85.24,12800000.0
2007-02-22 12:16:00,85.216,85.246,85.216,85.246,12800000.0
2007-02-22 12:17:00,85.254,85.254,85.188,85.239,17000000.0
2007-02-22 12:18:00,85.232,85.251,85.232,85.248,16000000.0
2007-02-22 12:19:00,85.242,85.242,85.223,85.233,12800000.0
2007-02-22 12:20:00,85.226,85.226,85.19,85.191,14400000.0
2007-02-22 12:21:00,85.19,85.206,85.181,85.181,11200000.0
2007-02-22 12:22:00,85.181,85.185,85.171,85.184,16400000.0
2007-02-22 12:23:00,85.183,85.184,85.171,85.183,14400000.0
2007-02-22 12:24:00,85.17,85.174,85.163,85.163,12800000.0
2007-02-22 12:25:00,85.158,85.158,85.15,85.15,11200000.0
2007-02-22 12:26:00,85.149,85.156,85.149,85.155,11200000.0
2007-02-22 12:27:00,85.155,85.155,85.146,85.148,11200000.0
2007-02-22 12:28:00,85.115,85.115,85.099,85.099,12800000.0
2007-02-22 12:29:00,85.107,85.141,85.107,85.137,17600000.0
2007-02-22 12:30:00,85.102,85.116,85.101,85.103,17600000.0
2007-02-22 12:31:00,85.084,85.117,85.084,85.117,12800000.0
2007-02-22 12:32:00,85.125,85.131,85.108,85.108,12800000.0
2007-02-22 12:33:00,85.135,85.135,85.118,85.128,14400000.0
2007-02-22 12:34:00,85.129,85.138,85.128,85.138,12800000.0
2007-02-22 12:35:00,85.141,85.157,85.141,85.156,11200000.0
2007-02-22 12:36:00,85.155,85.169,85.155,85.169,11200000.0
2007-02-22 12:37:00,85.178,85.196,85.178,85.196,11200000.0
2007-02-22 12:38:00,85.234,85.236,85.14,85.235,17600000.0
2007-02-22 12:39:00,85.251,85.285,85.251,85.282,16000000.0
2007-02-22 12:40:00,85.295,85.295,85.271,85.284,16000000.0
2007-02-22 12:41:00,85.27,85.27,85.25,85.258,12800000.0
2007-02-22 12:42:00,85.244,85.252,85.244,85.247,14400000.0
2007-02-22 12:43:00,85.265,85.307,85.258,85.307,12800000.0
2007-02-22 12:44:00,85.301,85.313,85.296,85.313,17600000.0
2007-02-22 12:45:00,85.302,85.312,85.297,85.306,16000000.0
2007-02-22 12:46:00,85.313,85.341,85.313,85.341,13200000.0
2007-02-22 12:47:00,85.339,85.339,85.318,85.325,12800000.0
2007-02-22 12:48:00,85.338,85.339,85.317,85.331,12800000.0
2007-02-22 12:49:00,85.334,85.343,85.326,85.326,16000000.0
2007-02-22 12:50:00,85.347,85.349,85.333,85.336,14400000.0
2007-02-22 12:51:00,85.342,85.346,85.34,85.341,11200000.0
2007-02-22 12:52:00,85.346,85.348,85.333,85.348,11200000.0
2007-02-22 12:53:00,85.343,85.355,85.34,85.353,11200000.0
2007-02-22 12:55:00,85.344,85.344,85.326,85.326,16000000.0
2007-02-22 12:56:00,85.33,85.34,85.33,85.338,11200000.0
2007-02-22 12:57:00,85.333,85.341,85.327,85.327,11200000.0
2007-02-22 12:58:00,85.342,85.362,85.334,85.362,17600000.0
2007-02-22 12:59:00,85.353,85.369,85.353,85.354,16000000.0
2007-02-22 13:00:00,85.358,85.37,85.355,85.37,12800000.0
2007-02-22 13:01:00,85.379,85.388,85.379,85.386,14400000.0
2007-02-22 13:02:00,85.401,85.446,85.401,85.446,12800000.0
2007-02-22 13:03:00,85.462,85.462,85.427,85.438,16000000.0
2007-02-22 13:04:00,85.444,85.447,85.441,85.441,11200000.0
2007-02-22 13:05:00,85.442,85.455,85.442,85.455,12800000.0
2007-02-22 13:06:00,85.465,85.465,85.453,85.465,9600000.0
2007-02-22 13:07:00,85.46,85.466,85.46,85.46,14400000.0
2007-02-22 13:08:00,85.461,85.461,85.419,85.437,17600000.0
2007-02-22 13:09:00,85.433,85.455,85.433,85.455,12800000.0
2007-02-22 13:10:00,85.447,85.448,85.415,85.433,15400000.0
2007-02-22 13:11:00,85.432,85.441,85.428,85.441,11200000.0
2007-02-22 13:12:00,85.44,85.44,85.428,85.434,12200000.0
2007-02-22 13:13:00,85.427,85.427,85.406,85.406,17600000.0
2007-02-22 13:14:00,85.42,85.427,85.401,85.401,12800000.0
2007-02-22 13:15:00,85.397,85.415,85.397,85.415,12200000.0
2007-02-22 13:16:00,85.407,85.413,85.399,85.401,17600000.0
2007-02-22 13:17:00,85.387,85.395,85.382,85.395,12800000.0
2007-02-22 13:18:00,85.4,85.413,85.4,85.411,11200000.0
2007-02-22 13:19:00,85.414,85.414,85.394,85.394,16000000.0
2007-02-22 13:20:00,85.408,85.408,85.394,85.403,9600000.0
2007-02-22 13:21:00,85.406,85.413,85.387,85.413,11200000.0
2007-02-22 13:22:00,85.48,85.5,85.47,85.5,12800000.0
2007-02-22 13:23:00,85.416,85.425,85.411,85.419,12800000.0
2007-02-22 13:24:00,85.426,85.426,85.364,85.418,8000000.0
2007-02-22 13:25:00,85.418,85.425,85.418,85.42,17600000.0
2007-02-22 13:26:00,85.436,85.436,85.424,85.425,17600000.0
2007-02-22 13:27:00,85.439,85.439,85.427,85.43,12800000.0
2007-02-22 13:28:00,85.437,85.437,85.343,85.428,16000000.0
2007-02-22 13:29:00,85.433,85.434,85.427,85.427,11200000.0
2007-02-22 13:30:00,85.433,85.438,85.431,85.433,12800000.0
2007-02-22 13:31:00,85.425,85.425,85.412,85.412,11200000.0
2007-02-22 13:32:00,85.5,85.5,85.5,85.5,19200000.0
2007-02-22 13:33:00,85.402,85.428,85.402,85.428,19200000.0
2007-02-22 13:34:00,85.444,85.444,85.423,85.434,14400000.0
2007-02-22 13:35:00,85.433,85.433,85.418,85.433,36800000.0
2007-02-22 13:36:00,85.436,85.446,85.428,85.428,17600000.0
2007-02-22 13:37:00,85.439,85.491,85.432,85.491,14400000.0
2007-02-22 13:38:00,85.51,85.536,85.51,85.515,33600000.0
2007-02-22 13:39:00,85.517,85.52,85.503,85.52,14400000.0
2007-02-22 13:40:00,85.53,85.55,85.53,85.55,16000000.0
2007-02-22 13:41:00,85.491,85.491,85.478,85.482,16000000.0
2007-02-22 13:42:00,85.47,85.482,85.468,85.468,11200000.0
2007-02-22 13:43:00,85.471,85.481,85.471,85.473,27200000.0
2007-02-22 13:44:00,85.477,85.485,85.446,85.446,33600000.0
2007-02-22 13:45:00,85.438,85.46,85.428,85.459,20800000.0
2007-02-22 13:46:00,85.477,85.501,85.477,85.501,24000000.0
2007-02-22 13:47:00,85.516,85.533,85.512,85.533,12800000.0
2007-02-22 13:48:00,85.541,85.561,85.541,85.558,12800000.0
2007-02-22 13:49:00,85.557,85.568,85.554,85.563,17600000.0
2007-02-22 13:50:00,85.551,85.566,85.551,85.555,11200000.0
2007-02-22 13:51:00,85.564,85.574,85.564,85.574,24000000.0
2007-02-22 13:52:00,85.569,85.569,85.543,85.543,12800000.0
2007-02-22 13:53:00,85.536,85.543,85.533,85.543,17000000.0
2007-02-22 13:54:00,85.535,85.54,85.532,85.532,25600000.0
2007-02-22 13:55:00,85.62,85.64,85.6,85.6,14400000.0
2007-02-22 13:56:00,85.553,85.569,85.547,85.564,14400000.0
2007-02-22 13:57:00,85.572,85.572,85.558,85.558,29200000.0
2007-02-22 13:58:00,85.568,85.583,85.565,85.583,14400000.0
2007-02-22 13:59:00,85.574,85.574,85.556,85.56,32000000.0
2007-02-22 14:00:00,85.552,85.554,85.538,85.554,48000000.0
2007-02-22 14:01:00,85.563,85.564,85.549,85.564,32000000.0
2007-02-22 14:02:00,85.554,85.554,85.52,85.52,14400000.0
2007-02-22 14:03:00,85.47,85.492,85.47,85.483,14400000.0
2007-02-22 14:04:00,85.5,85.504,85.489,85.489,11200000.0
2007-02-22 14:05:00,85.5,85.51,85.496,85.496,24000000.0
2007-02-22 14:06:00,85.486,85.502,85.486,85.502,36800000.0
2007-02-22 14:07:00,85.498,85.501,85.474,85.474,40000000.0
2007-02-22 14:08:00,85.464,85.464,85.457,85.457,16000000.0
2007-02-22 14:09:00,85.46,85.465,85.455,85.457,32400000.0
2007-02-22 14:10:00,85.442,85.451,85.442,85.451,33000000.0
2007-02-22 14:11:00,85.449,85.458,85.448,85.458,14400000.0
2007-02-22 14:12:00,85.46,85.475,85.46,85.475,27200000.0
2007-02-22 14:13:00,85.495,85.495,85.481,85.482,14400000.0
2007-02-22 14:14:00,85.485,85.508,85.485,85.506,12800000.0
2007-02-22 14:15:00,85.503,85.503,85.474,85.474,28800000.0
2007-02-22 14:16:00,85.462,85.475,85.462,85.474,25600000.0
2007-02-22 14:17:00,85.483,85.496,85.483,85.492,12800000.0
2007-02-22 14:18:00,85.495,85.495,85.488,85.488,16000000.0
2007-02-22 14:19:00,85.474,85.476,85.468,85.476,12800000.0
2007-02-22 14:20:00,85.486,85.5,85.486,85.494,25600000.0
2007-02-22 14:21:00,85.48,85.487,85.478,85.487,28800000.0
2007-02-22 14:22:00,85.474,85.503,85.474,85.503,11200000.0
2007-02-22 14:23:00,85.504,85.504,85.489,85.49,48000000.0
2007-02-22 14:24:00,85.489,85.494,85.482,85.494,12800000.0
2007-02-22 14:25:00,85.62,85.63,85.62,85.63,17600000.0
2007-02-22 14:27:00,85.485,85.497,85.485,85.497,17600000.0
2007-02-22 14:28:00,85.491,85.511,85.491,85.51,11200000.0
2007-02-22 14:29:00,85.532,85.542,85.526,85.526,36800000.0
2007-02-22 14:30:00,85.516,85.518,85.51,85.51,22400000.0
2007-02-22 14:31:00,85.519,85.527,85.515,85.515,20800000.0
2007-02-22 14:32:00,85.509,85.513,85.501,85.513,8000000.0
2007-02-22 14:33:00,85.514,85.52,85.513,85.513,24000000.0
2007-02-22 14:34:00,85.517,85.517,85.506,85.511,12800000.0
2007-02-22 14:35:00,85.529,85.53,85.517,85.529,14400000.0
2007-02-22 14:36:00,85.528,85.531,85.52,85.52,11200000.0
2007-02-22 14:37:00,85.528,85.533,85.517,85.517,11600000.0
2007-02-22 14:38:00,85.524,85.533,85.524,85.531,56000000.0
2007-02-22 14:39:00,85.553,85.564,85.55,85.559,12800000.0
2007-02-22 14:40:00,85.554,85.569,85.548,85.562,14400000.0
2007-02-22 14:41:00,85.561,85.561,85.539,85.539,55400000.0
2007-02-22 14:42:00,85.534,85.567,85.534,85.567,12800000.0
2007-02-22 14:43:00,85.561,85.575,85.561,85.575,25600000.0
2007-02-22 14:44:00,85.592,85.604,85.588,85.604,12800000.0
2007-02-22 14:45:00,85.608,85.613,85.604,85.604,11200000.0
2007-02-22 14:46:00,85.58,85.6,85.58,85.6,16000000.0
2007-02-22 14:47:00,85.588,85.599,85.584,85.599,16000000.0
2007-02-22 14:48:00,85.599,85.599,85.594,85.595,19600000.0
2007-02-22 14:49:00,85.613,85.62,85.611,85.62,32000000.0
2007-02-22 14:50:00,85.617,85.617,85.604,85.604,28800000.0
2007-02-22 14:51:00,85.605,85.617,85.605,85.617,32000000.0
2007-02-22 14:52:00,85.615,85.629,85.615,85.629,12800000.0
2007-02-22 14:53:00,85.638,85.658,85.638,85.653,17600000.0
2007-02-22 14:54:00,85.652,85.661,85.652,85.653,12800000.0
2007-02-22 14:55:00,85.654,85.654,85.627,85.627,16000000.0
2007-02-22 14:56:00,85.596,85.606,85.594,85.594,12800000.0
2007-02-22 14:57:00,85.59,85.59,85.581,85.583,12800000.0
2007-02-22 14:58:00,85.577,85.577,85.565,85.57,17000000.0
2007-02-22 14:59:00,85.565,85.565,85.552,85.553,16000000.0
2007-02-22 15:00:00,85.549,85.55,85.543,85.545,14400000.0
2007-02-22 15:01:00,85.542,85.55,85.542,85.543,12800000.0
2007-02-22 15:02:00,85.547,85.549,85.538,85.545,26000000.0
2007-02-22 15:03:00,85.546,85.559,85.546,85.546,12800000.0
2007-02-22 15:04:00,85.554,85.571,85.554,85.571,11600000.0
2007-02-22 15:05:00,85.571,85.572,85.56,85.562,11200000.0
2007-02-22 15:06:00,85.563,85.564,85.555,85.555,11200000.0
2007-02-22 15:07:00,85.565,85.579,85.565,85.579,25600000.0
2007-02-22 15:08:00,85.589,85.59,85.589,85.59,3200000.0
2007-02-22 15:09:00,85.589,85.598,85.583,85.583,16000000.0
2007-02-22 15:10:00,85.583,85.583,85.574,85.581,12800000.0
2007-02-22 15:11:00,85.567,85.595,85.567,85.595,32000000.0
2007-02-22 15:12:00,85.603,85.613,85.598,85.613,12800000.0
2007-02-22 15:13:00,85.616,85.616,85.599,85.606,44200000.0
2007-02-22 15:14:00,85.616,85.628,85.616,85.624,34600000.0
2007-02-22 15:15:00,85.618,85.618,85.599,85.604,22400000.0
2007-02-22 15:16:00,85.604,85.61,85.599,85.599,36800000.0
2007-02-22 15:17:00,85.607,85.615,85.601,85.613,22400000.0
2007-02-22 15:18:00,85.619,85.628,85.612,85.612,22400000.0
2007-02-22 15:19:00,85.68,85.68,85.68,85.68,24000000.0
2007-02-22 15:20:00,85.631,85.632,85.625,85.626,24000000.0
2007-02-22 15:21:00,85.628,85.634,85.625,85.634,14400000.0
2007-02-22 15:22:00,85.627,85.63,85.619,85.622,12800000.0
2007-02-22 15:23:00,85.638,85.639,85.632,85.632,46800000.0
2007-02-22 15:24:00,85.641,85.641,85.629,85.634,25600000.0
2007-02-22 15:25:00,85.63,85.632,85.618,85.623,27200000.0
2007-02-22 15:26:00,85.615,85.631,85.613,85.613,40000000.0
2007-02-22 15:27:00,85.604,85.62,85.604,85.62,28800000.0
2007-02-22 15:28:00,85.61,85.617,85.59,85.59,70800000.0
2007-02-22 15:29:00,85.579,85.579,85.481,85.565,46400000.0
2007-02-22 15:30:00,85.486,85.613,85.48,85.494,114000000.0
2007-02-22 15:31:00,85.594,85.606,85.594,85.601,60200000.0
2007-02-22 15:32:00,85.67,85.67,85.67,85.67,30400000.0
2007-02-22 15:33:00,85.616,85.616,85.609,85.612,30400000.0
2007-02-22 15:34:00,85.631,85.631,85.595,85.595,22400000.0
2007-02-22 15:35:00,85.601,85.602,85.59,85.602,33600000.0
2007-02-22 15:36:00,85.597,85.598,85.592,85.592,32000000.0
2007-02-22 15:37:00,85.584,85.584,85.547,85.547,30400000.0
2007-02-22 15:38:00,85.543,85.547,85.539,85.546,59200000.0
2007-02-22 15:39:00,85.565,85.568,85.556,85.562,36800000.0
2007-02-22 15:40:00,85.558,85.558,85.543,85.554,34600000.0
2007-02-22 15:41:00,85.556,85.563,85.552,85.56,25600000.0
2007-02-22 15:42:00,85.569,85.584,85.569,85.578,43200000.0
2007-02-22 15:43:00,85.582,85.597,85.582,85.596,27200000.0
2007-02-22 15:44:00,85.574,85.591,85.574,85.575,12800000.0
2007-02-22 15:45:00,85.578,85.591,85.571,85.583,16000000.0
2007-02-22 15:46:00,85.583,85.593,85.583,85.586,14400000.0
2007-02-22 15:47:00,85.589,85.592,85.577,85.592,29800000.0
2007-02-22 15:48:00,85.593,85.593,85.571,85.571,27200000.0
2007-02-22 15:49:00,85.574,85.595,85.574,85.595,11200000.0
2007-02-22 15:50:00,85.595,85.6,85.584,85.6,11200000.0
2007-02-22 15:51:00,85.601,85.612,85.599,85.608,12800000.0
2007-02-22 15:52:00,85.607,85.607,85.593,85.602,20800000.0
2007-02-22 15:53:00,85.607,85.607,85.584,85.601,24000000.0
2007-02-22 15:54:00,85.621,85.636,85.621,85.634,28800000.0
2007-02-22 15:55:00,85.635,85.639,85.63,85.63,24000000.0
2007-02-22 15:56:00,85.641,85.647,85.637,85.645,51200000.0
2007-02-22 15:57:00,85.632,85.654,85.632,85.648,12800000.0
2007-02-22 15:59:00,85.641,85.645,85.635,85.635,36800000.0
2007-02-22 16:00:00,85.635,85.643,85.635,85.637,51200000.0
2007-02-22 16:01:00,85.636,85.636,85.627,85.629,42000000.0
2007-02-22 16:02:00,85.62,85.639,85.62,85.636,11200000.0
2007-02-22 16:04:00,85.638,85.641,85.633,85.634,44200000.0
2007-02-22 16:05:00,85.631,85.633,85.619,85.627,48000000.0
2007-02-22 16:06:00,85.628,85.637,85.628,85.632,35200000.0
2007-02-22 16:07:00,85.644,85.645,85.633,85.636,32000000.0
2007-02-22 16:08:00,85.636,85.64,85.633,85.639,44800000.0
2007-02-22 16:09:00,85.71,85.73,85.7,85.71,55400000.0
2007-02-22 16:10:00,85.7,85.71,85.7,85.7,55400000.0
2007-02-22 16:11:00,85.69,85.7,85.69,85.7,55400000.0
2007-02-22 16:12:00,85.646,85.646,85.638,85.638,55400000.0
2007-02-22 16:13:00,85.64,85.646,85.634,85.645,11200000.0
2007-02-22 16:14:00,85.646,85.646,85.636,85.636,49600000.0
2007-02-22 16:15:00,85.648,85.652,85.64,85.652,58600000.0
2007-02-22 16:17:00,85.656,85.673,85.656,85.673,38800000.0
2007-02-22 16:18:00,85.663,85.677,85.663,85.677,11200000.0
2007-02-22 16:19:00,85.678,85.682,85.676,85.679,23200000.0
2007-02-22 16:20:00,85.674,85.674,85.651,85.651,11200000.0
2007-02-22 16:21:00,85.639,85.644,85.639,85.641,27200000.0
2007-02-22 16:22:00,85.65,85.67,85.65,85.66,43200000.0
2007-02-22 16:23:00,85.642,85.656,85.642,85.651,43200000.0
2007-02-22 16:24:00,85.66,85.673,85.66,85.66,17600000.0
2007-02-22 16:25:00,85.666,85.673,85.665,85.673,33000000.0
2007-02-22 16:26:00,85.678,85.678,85.673,85.673,17600000.0
2007-02-22 16:27:00,85.669,85.673,85.667,85.672,35200000.0
2007-02-22 16:28:00,85.666,85.672,85.661,85.663,27200000.0
2007-02-22 16:29:00,85.659,85.669,85.657,85.669,11200000.0
2007-02-22 16:30:00,85.668,85.668,85.642,85.642,11200000.0
2007-02-22 16:31:00,85.666,85.669,85.656,85.656,41600000.0
2007-02-22 16:32:00,85.662,85.668,85.657,85.668,12800000.0
2007-02-22 16:33:00,85.647,85.663,85.647,85.659,27200000.0
2007-02-22 16:34:00,85.654,85.663,85.645,85.656,35200000.0
2007-02-22 16:35:00,85.654,85.655,85.645,85.649,53200000.0
2007-02-22 16:36:00,85.634,85.634,85.615,85.623,50600000.0
2007-02-22 16:37:00,85.617,85.626,85.617,85.625,41000000.0
2007-02-22 16:38:00,85.626,85.633,85.623,85.625,40000000.0
2007-02-22 16:39:00,85.628,85.639,85.627,85.629,34600000.0
2007-02-22 16:40:00,85.619,85.629,85.612,85.629,56000000.0
2007-02-22 16:41:00,85.623,85.633,85.602,85.633,73000000.0
2007-02-22 16:42:00,85.628,85.634,85.618,85.623,54400000.0
2007-02-22 16:43:00,85.62,85.63,85.62,85.63,11200000.0
2007-02-22 16:44:00,85.643,85.644,85.627,85.627,11200000.0
2007-02-22 16:45:00,85.633,85.635,85.618,85.618,57600000.0
2007-02-22 16:46:00,85.606,85.606,85.59,85.59,11200000.0
2007-02-22 16:47:00,85.605,85.615,85.599,85.614,69800000.0
2007-02-22 16:48:00,85.596,85.611,85.596,85.609,52800000.0
2007-02-22 16:49:00,85.606,85.625,85.604,85.625,35600000.0
2007-02-22 16:50:00,85.626,85.628,85.615,85.62,74600000.0
2007-02-22 16:51:00,85.604,85.624,85.604,85.614,32000000.0
2007-02-22 16:52:00,85.604,85.618,85.604,85.618,46400000.0
2007-02-22 16:53:00,85.601,85.63,85.601,85.63,30400000.0
2007-02-22 16:54:00,85.647,85.681,85.647,85.681,10600000.0
2007-02-22 16:55:00,85.68,85.686,85.667,85.667,26600000.0
2007-02-22 16:56:00,85.668,85.676,85.663,85.667,36800000.0
2007-02-22 16:57:00,85.672,85.678,85.672,85.672,19200000.0
2007-02-22 16:58:00,85.681,85.688,85.678,85.678,12800000.0
2007-02-22 16:59:00,85.676,85.698,85.676,85.696,51200000.0
2007-02-22 17:00:00,85.728,85.737,85.718,85.737,49000000.0
2007-02-22 17:01:00,85.712,85.714,85.7,85.7,39400000.0
2007-02-22 17:02:00,85.687,85.706,85.687,85.694,33600000.0
2007-02-22 17:03:00,85.699,85.724,85.698,85.706,44800000.0
2007-02-22 17:04:00,85.716,85.716,85.702,85.709,41600000.0
2007-02-22 17:05:00,85.716,85.748,85.716,85.737,54400000.0
2007-02-22 17:06:00,85.726,85.733,85.724,85.724,59200000.0
2007-02-22 17:07:00,85.62,85.64,85.62,85.64,68800000.0
2007-02-22 17:08:00,85.728,85.732,85.717,85.717,68800000.0
2007-02-22 17:09:00,85.715,85.715,85.706,85.713,58600000.0
2007-02-22 17:10:00,85.713,85.714,85.703,85.708,25600000.0
2007-02-22 17:11:00,85.69,85.703,85.687,85.703,38400000.0
2007-02-22 17:12:00,85.695,85.705,85.695,85.7,25600000.0
2007-02-22 17:13:00,85.7,85.707,85.7,85.706,28200000.0
2007-02-22 17:14:00,85.711,85.715,85.707,85.708,22400000.0
2007-02-22 17:15:00,85.65,85.65,85.65,85.65,38400000.0
2007-02-22 17:17:00,85.705,85.705,85.695,85.695,38400000.0
2007-02-22 17:18:00,85.695,85.701,85.689,85.693,57000000.0
2007-02-22 17:19:00,85.681,85.682,85.674,85.682,24000000.0
2007-02-22 17:20:00,85.674,85.682,85.674,85.677,16000000.0
2007-02-22 17:21:00,85.677,85.677,85.667,85.67,28800000.0
2007-02-22 17:22:00,85.669,85.672,85.667,85.672,19200000.0
2007-02-22 17:23:00,85.668,85.668,85.659,85.663,11200000.0
2007-02-22 17:24:00,85.668,85.681,85.667,85.68,12800000.0
2007-02-22 17:25:00,85.674,85.674,85.644,85.644,17600000.0
2007-02-22 17:26:00,85.654,85.661,85.654,85.655,12800000.0
2007-02-22 17:27:00,85.657,85.657,85.643,85.655,46400000.0
2007-02-22 17:28:00,85.651,85.651,85.642,85.645,12800000.0
2007-02-22 17:29:00,85.657,85.657,85.646,85.653,27200000.0
2007-02-22 17:30:00,85.642,85.65,85.642,85.646,17600000.0
2007-02-22 17:31:00,85.647,85.678,85.647,85.668,87400000.0
2007-02-22 17:32:00,85.681,85.687,85.678,85.684,53200000.0
2007-02-22 17:33:00,85.677,85.683,85.676,85.678,36800000.0
2007-02-22 17:34:00,85.683,85.683,85.666,85.672,64000000.0
2007-02-22 17:35:00,85.665,85.665,85.653,85.653,43600000.0
2007-02-22 17:36:00,85.644,85.648,85.629,85.631,33600000.0
2007-02-22 17:37:00,85.638,85.64,85.628,85.628,16000000.0
2007-02-22 17:38:00,85.626,85.626,85.607,85.616,35200000.0
2007-02-22 17:39:00,85.63,85.631,85.623,85.631,16000000.0
2007-02-22 17:40:00,85.65,85.65,85.63,85.65,12800000.0
2007-02-22 17:41:00,85.63,85.63,85.619,85.619,12800000.0
2007-02-22 17:42:00,85.623,85.623,85.603,85.613,12800000.0
2007-02-22 17:43:00,85.632,85.637,85.617,85.628,17600000.0
2007-02-22 17:44:00,85.627,85.627,85.615,85.618,30400000.0
2007-02-22 17:45:00,85.61,85.624,85.61,85.61,30400000.0
2007-02-22 17:46:00,85.619,85.627,85.617,85.618,41600000.0
2007-02-22 17:47:00,85.622,85.633,85.622,85.633,57600000.0
2007-02-22 17:48:00,85.644,85.649,85.637,85.638,57600000.0
2007-02-22 17:49:00,85.638,85.644,85.633,85.635,46400000.0
2007-02-22 17:50:00,85.631,85.644,85.631,85.638,8000000.0
2007-02-22 17:51:00,85.636,85.648,85.636,85.639,48400000.0
2007-02-22 17:52:00,85.637,85.647,85.637,85.647,43200000.0
2007-02-22 17:53:00,85.639,85.643,85.636,85.643,33600000.0
2007-02-22 17:54:00,85.655,85.666,85.654,85.657,38800000.0
2007-02-22 17:55:00,85.641,85.642,85.633,85.642,40000000.0
2007-02-22 17:56:00,85.643,85.647,85.636,85.647,44800000.0
2007-02-22 17:57:00,85.637,85.648,85.636,85.647,36800000.0
2007-02-22 17:58:00,85.647,85.647,85.636,85.642,17600000.0
2007-02-22 17:59:00,85.646,85.655,85.64,85.642,62400000.0
2007-02-22 18:00:00,85.652,85.657,85.652,85.652,50600000.0
2007-02-22 18:01:00,85.65,85.65,85.639,85.64,32000000.0
2007-02-22 18:02:00,85.56,85.59,85.56,85.56,36800000.0
2007-02-22 18:03:00,85.635,85.641,85.625,85.641,36800000.0
2007-02-22 18:04:00,85.56,85.56,85.55,85.56,12800000.0
2007-02-22 18:05:00,85.641,85.655,85.641,85.651,12800000.0
2007-02-22 18:06:00,85.636,85.639,85.624,85.639,30400000.0
2007-02-22 18:07:00,85.634,85.643,85.623,85.643,11200000.0
2007-02-22 18:08:00,85.647,85.649,85.636,85.643,85200000.0
2007-02-22 18:09:00,85.645,85.654,85.641,85.654,33600000.0
2007-02-22 18:10:00,85.57,85.59,85.57,85.58,12800000.0
2007-02-22 18:11:00,85.659,85.664,85.655,85.663,12800000.0
2007-02-22 18:12:00,85.658,85.658,85.652,85.652,12800000.0
2007-02-22 18:13:00,85.651,85.658,85.65,85.658,27200000.0
2007-02-22 18:14:00,85.661,85.661,85.65,85.65,19200000.0
2007-02-22 18:15:00,85.657,85.664,85.655,85.656,30400000.0
2007-02-22 18:16:00,85.648,85.661,85.643,85.658,56000000.0
2007-02-22 18:17:00,85.661,85.664,85.656,85.664,43200000.0
2007-02-22 18:18:00,85.664,85.664,85.658,85.658,30400000.0
2007-02-22 18:19:00,85.649,85.651,85.637,85.637,45800000.0
2007-02-22 18:20:00,85.641,85.645,85.635,85.637,42600000.0
2007-02-22 18:21:00,85.634,85.641,85.629,85.63,12800000.0
2007-02-22 18:22:00,85.624,85.626,85.619,85.625,34000000.0
2007-02-22 18:23:00,85.617,85.633,85.604,85.625,46400000.0
2007-02-22 18:24:00,85.622,85.622,85.612,85.617,52800000.0
2007-02-22 18:25:00,85.619,85.639,85.606,85.621,33600000.0
2007-02-22 18:26:00,85.597,85.6,85.588,85.588,12800000.0
2007-02-22 18:27:00,85.602,85.62,85.602,85.617,33600000.0
2007-02-22 18:28:00,85.601,85.617,85.601,85.616,12800000.0
2007-02-22 18:29:00,85.617,85.625,85.616,85.619,25600000.0
2007-02-22 18:30:00,85.624,85.656,85.624,85.647,36800000.0
2007-02-22 18:31:00,85.648,85.65,85.637,85.645,11200000.0
2007-02-22 18:32:00,85.646,85.65,85.643,85.643,69800000.0
2007-02-22 18:33:00,85.652,85.657,85.652,85.653,32000000.0
2007-02-22 18:34:00,85.649,85.655,85.649,85.649,19200000.0
2007-02-22 18:35:00,85.637,85.643,85.629,85.642,43200000.0
2007-02-22 18:36:00,85.661,85.664,85.661,85.664,3200000.0
2007-02-22 18:37:00,85.677,85.679,85.664,85.666,36800000.0
2007-02-22 18:38:00,85.66,85.671,85.656,85.664,49600000.0
2007-02-22 18:39:00,85.665,85.665,85.648,85.651,76200000.0
2007-02-22 18:40:00,85.646,85.655,85.643,85.655,65600000.0
2007-02-22 18:41:00,85.641,85.646,85.62,85.62,72400000.0
2007-02-22 18:42:00,85.588,85.588,85.568,85.568,77800000.0
2007-02-22 18:43:00,85.575,85.589,85.575,85.579,49600000.0
2007-02-22 18:44:00,85.572,85.577,85.566,85.572,30400000.0
2007-02-22 18:45:00,85.572,85.583,85.559,85.578,12800000.0
2007-02-22 18:46:00,85.573,85.573,85.537,85.537,12800000.0
2007-02-22 18:47:00,85.562,85.58,85.562,85.57,14400000.0
2007-02-22 18:48:00,85.569,85.577,85.568,85.577,28800000.0
2007-02-22 18:49:00,85.603,85.603,85.593,85.598,24000000.0
2007-02-22 18:50:00,85.598,85.617,85.598,85.611,46400000.0
2007-02-22 18:51:00,85.617,85.617,85.606,85.61,12800000.0
2007-02-22 18:52:00,85.592,85.602,85.592,85.597,19200000.0
2007-02-22 18:53:00,85.596,85.596,85.576,85.576,30400000.0
2007-02-22 18:54:00,85.581,85.586,85.577,85.586,19200000.0
2007-02-22 18:55:00,85.581,85.592,85.575,85.578,22400000.0
2007-02-22 18:56:00,85.575,85.575,85.534,85.537,16000000.0
2007-02-22 18:57:00,85.538,85.547,85.538,85.547,19200000.0
2007-02-22 18:58:00,85.533,85.533,85.523,85.533,32000000.0
2007-02-22 18:59:00,85.519,85.519,85.513,85.513,31400000.0
2007-02-22 19:00:00,85.523,85.54,85.523,85.533,14400000.0
2007-02-22 19:01:00,85.539,85.555,85.539,85.554,11200000.0
2007-02-22 19:02:00,85.565,85.565,85.548,85.548,42000000.0
2007-02-22 19:03:00,85.561,85.567,85.553,85.556,14400000.0
2007-02-22 19:04:00,85.557,85.568,85.554,85.561,14400000.0
2007-02-22 19:05:00,85.566,85.583,85.566,85.583,17600000.0
2007-02-22 19:06:00,85.582,85.582,85.562,85.567,56000000.0
2007-02-22 19:07:00,85.572,85.579,85.57,85.576,35200000.0
2007-02-22 19:08:00,85.578,85.578,85.565,85.565,22400000.0
2007-02-22 19:09:00,85.566,85.581,85.566,85.578,12800000.0
2007-02-22 19:10:00,85.585,85.593,85.585,85.593,17600000.0
2007-02-22 19:11:00,85.598,85.6,85.595,85.595,17600000.0
2007-02-22 19:12:00,85.592,85.598,85.589,85.592,24000000.0
2007-02-22 19:13:00,85.588,85.611,85.588,85.611,16000000.0
2007-02-22 19:14:00,85.616,85.618,85.606,85.618,12800000.0
2007-02-22 19:15:00,85.62,85.62,85.594,85.594,16000000.0
2007-02-22 19:16:00,85.61,85.61,85.59,85.602,12800000.0
2007-02-22 19:17:00,85.608,85.617,85.607,85.617,14400000.0
2007-02-22 19:18:00,85.619,85.624,85.618,85.618,32000000.0
2007-02-22 19:19:00,85.624,85.634,85.62,85.634,11200000.0
2007-02-22 19:20:00,85.633,85.634,85.623,85.629,14400000.0
2007-02-22 19:21:00,85.72,85.74,85.72,85.74,14400000.0
2007-02-22 19:22:00,85.631,85.632,85.62,85.628,14400000.0
2007-02-22 19:23:00,85.628,85.639,85.625,85.63,16000000.0
2007-02-22 19:24:00,85.64,85.641,85.632,85.635,48000000.0
2007-02-22 19:25:00,85.636,85.645,85.636,85.645,12800000.0
2007-02-22 19:26:00,85.666,85.671,85.664,85.669,41600000.0
2007-02-22 19:27:00,85.665,85.68,85.665,85.68,14400000.0
2007-02-22 19:28:00,85.682,85.685,85.67,85.685,12800000.0
2007-02-22 19:29:00,85.68,85.68,85.647,85.647,12800000.0
2007-02-22 19:30:00,85.641,85.641,85.632,85.633,11200000.0
2007-02-22 19:31:00,85.645,85.648,85.642,85.645,11200000.0
2007-02-22 19:32:00,85.638,85.649,85.638,85.645,11200000.0
2007-02-22 19:33:00,85.654,85.654,85.642,85.651,12800000.0
2007-02-22 19:35:00,85.649,85.662,85.649,85.661,17600000.0
2007-02-22 19:36:00,85.677,85.677,85.662,85.67,16000000.0
2007-02-22 19:37:00,85.668,85.678,85.668,85.672,11200000.0
2007-02-22 19:39:00,85.654,85.661,85.646,85.646,12800000.0
2007-02-22 19:40:00,85.63,85.644,85.63,85.64,10600000.0
2007-02-22 19:44:00,85.65,85.65,85.631,85.643,11200000.0
2007-02-22 19:45:00,85.651,85.661,85.645,85.661,16400000.0
2007-02-22 19:46:00,85.72,85.72,85.7,85.7,9600000.0
2007-02-22 19:47:00,85.66,85.665,85.655,85.656,9600000.0
2007-02-22 19:48:00,85.658,85.664,85.653,85.658,12800000.0
2007-02-22 19:49:00,85.69,85.69,85.68,85.69,12800000.0
2007-02-22 19:50:00,85.664,85.674,85.664,85.669,12800000.0
2007-02-22 19:51:00,85.662,85.672,85.661,85.672,12800000.0
2007-02-22 19:52:00,85.658,85.667,85.647,85.664,16000000.0
2007-02-22 19:53:00,85.675,85.688,85.675,85.683,11200000.0
2007-02-22 19:56:00,85.695,85.702,85.691,85.694,16000000.0
2007-02-22 19:57:00,85.701,85.701,85.689,85.694,12800000.0
2007-02-22 19:58:00,85.693,85.703,85.69,85.703,11200000.0
2007-02-22 19:59:00,85.702,85.725,85.701,85.725,8000000.0
2007-02-22 20:00:00,85.75,85.754,85.717,85.738,17600000.0
2007-02-22 20:01:00,85.733,85.733,85.699,85.699,12800000.0
2007-02-22 20:02:00,85.708,85.708,85.688,85.688,17600000.0
2007-02-22 20:04:00,85.704,85.713,85.704,85.709,30400000.0
2007-02-22 20:05:00,85.703,85.703,85.677,85.694,12800000.0
2007-02-22 20:06:00,85.704,85.71,85.702,85.71,11200000.0
2007-02-22 20:08:00,85.724,85.724,85.707,85.71,38400000.0
2007-02-22 20:09:00,85.724,85.725,85.717,85.718,11200000.0
2007-02-22 20:10:00,85.71,85.72,85.7,85.7,11200000.0
2007-02-22 20:11:00,85.733,85.737,85.729,85.729,11200000.0
2007-02-22 20:15:00,85.7,85.7,85.7,85.7,28800000.0
2007-02-22 20:16:00,85.73,85.748,85.73,85.748,28800000.0
2007-02-22 20:17:00,85.742,85.746,85.734,85.745,33000000.0
2007-02-22 20:18:00,85.752,85.752,85.74,85.745,11200000.0
2007-02-22 20:19:00,85.747,85.747,85.744,85.744,11200000.0
2007-02-22 20:20:00,85.738,85.74,85.731,85.734,19200000.0
2007-02-22 20:21:00,85.73,85.745,85.715,85.745,12800000.0
2007-02-22 20:22:00,85.738,85.746,85.735,85.735,14400000.0
2007-02-22 20:24:00,85.746,85.751,85.746,85.749,16000000.0
2007-02-22 20:26:00,85.753,85.757,85.75,85.753,16000000.0
2007-02-22 20:27:00,85.758,85.762,85.755,85.755,16000000.0
2007-02-22 20:29:00,85.757,85.757,85.744,85.75,12800000.0
2007-02-22 20:30:00,85.748,85.75,85.736,85.749,27200000.0
2007-02-22 20:31:00,85.757,85.767,85.757,85.767,11200000.0
2007-02-22 20:32:00,85.761,85.761,85.752,85.752,3200000.0
2007-02-22 20:33:00,85.69,85.7,85.69,85.69,10600000.0
2007-02-22 20:34:00,85.744,85.744,85.734,85.734,10600000.0
2007-02-22 20:35:00,85.69,85.69,85.69,85.69,16000000.0
2007-02-22 20:36:00,85.736,85.742,85.727,85.737,16000000.0
2007-02-22 20:38:00,85.7,85.7,85.69,85.69,11200000.0
2007-02-22 20:39:00,85.742,85.745,85.738,85.744,11200000.0
2007-02-22 20:40:00,85.744,85.744,85.728,85.74,11200000.0
2007-02-22 20:41:00,85.7,85.7,85.69,85.7,11200000.0
2007-02-22 20:42:00,85.742,85.742,85.736,85.739,11200000.0
2007-02-22 20:43:00,85.743,85.745,85.735,85.743,14400000.0
2007-02-22 20:44:00,85.737,85.743,85.728,85.732,11200000.0
2007-02-22 20:45:00,85.72,85.73,85.72,85.73,14400000.0
2007-02-22 20:46:00,85.716,85.716,85.706,85.706,14400000.0
2007-02-22 20:47:00,85.706,85.706,85.693,85.701,12800000.0
2007-02-22 20:48:00,85.71,85.716,85.708,85.716,17600000.0
2007-02-22 20:49:00,85.701,85.701,85.69,85.693,8000000.0
2007-02-22 20:50:00,85.705,85.717,85.705,85.714,14400000.0
2007-02-22 20:51:00,85.725,85.734,85.725,85.731,28800000.0
2007-02-22 20:52:00,85.69,85.69,85.68,85.68,16000000.0
2007-02-22 20:53:00,85.735,85.735,85.729,85.732,16000000.0
2007-02-22 20:54:00,85.736,85.741,85.736,85.741,14400000.0
2007-02-22 20:55:00,85.741,85.741,85.726,85.738,11200000.0
2007-02-22 20:56:00,85.718,85.72,85.715,85.716,8000000.0
2007-02-22 20:57:00,85.713,85.738,85.713,85.736,12800000.0
2007-02-22 20:58:00,85.724,85.727,85.717,85.727,11200000.0
2007-02-22 20:59:00,85.73,85.733,85.729,85.732,11200000.0
2007-02-22 21:00:00,85.68,85.69,85.68,85.68,11200000.0
2007-02-22 21:01:00,85.722,85.726,85.717,85.721,11200000.0
2007-02-22 21:02:00,85.67,85.69,85.67,85.69,8000000.0
2007-02-22 21:03:00,85.67,85.69,85.67,85.69,8000000.0
2007-02-22 21:04:00,85.66,85.67,85.66,85.67,8000000.0
2007-02-22 21:05:00,85.68,85.68,85.67,85.67,8000000.0
2007-02-22 21:06:00,85.64,85.64,85.64,85.64,8000000.0
2007-02-22 21:07:00,85.67,85.67,85.64,85.64,8000000.0
2007-02-22 21:08:00,85.65,85.65,85.64,85.64,8000000.0
2007-02-22 21:09:00,85.709,85.728,85.709,85.728,8000000.0
2007-02-22 21:10:00,85.724,85.724,85.718,85.718,3200000.0
2007-02-22 21:11:00,85.708,85.709,85.693,85.703,12800000.0
2007-02-22 21:12:00,85.7,85.704,85.698,85.699,12800000.0
2007-02-22 21:13:00,85.701,85.712,85.689,85.709,16000000.0
2007-02-22 21:14:00,85.714,85.714,85.701,85.706,12800000.0
2007-02-22 21:15:00,85.7,85.708,85.698,85.698,14400000.0
2007-02-22 21:16:00,85.699,85.708,85.699,85.708,9600000.0
2007-02-22 21:17:00,85.711,85.719,85.711,85.719,12800000.0
2007-02-22 21:18:00,85.69,85.7,85.68,85.7,14400000.0
2007-02-22 21:19:00,85.71,85.71,85.7,85.7,14400000.0
2007-02-22 21:20:00,85.702,85.722,85.702,85.705,14400000.0
2007-02-22 21:21:00,85.704,85.712,85.704,85.712,11200000.0
2007-02-22 21:22:00,85.717,85.722,85.709,85.722,12800000.0
2007-02-22 21:23:00,85.714,85.722,85.714,85.722,11200000.0
2007-02-22 21:24:00,85.71,85.71,85.71,85.71,11200000.0
2007-02-22 21:25:00,85.7,85.71,85.7,85.7,11200000.0
2007-02-22 21:26:00,85.719,85.719,85.709,85.711,11200000.0
2007-02-22 21:27:00,85.709,85.709,85.702,85.702,6400000.0
2007-02-22 21:28:00,85.706,85.714,85.696,85.703,11200000.0
2007-02-22 21:29:00,85.707,85.721,85.705,85.721,11200000.0
2007-02-22 21:30:00,85.72,85.72,85.699,85.706,12800000.0
2007-02-22 21:31:00,85.708,85.713,85.707,85.709,11200000.0
2007-02-22 21:32:00,85.713,85.713,85.694,85.702,14400000.0
2007-02-22 21:33:00,85.693,85.705,85.693,85.699,11200000.0
2007-02-22 21:35:00,85.695,85.695,85.681,85.681,12800000.0
2007-02-22 21:37:00,85.67,85.708,85.67,85.708,16000000.0
2007-02-22 21:38:00,85.683,85.683,85.59,85.59,12200000.0
2007-02-22 21:40:00,85.67,85.68,85.67,85.67,12800000.0
2007-02-22 21:41:00,85.704,85.708,85.698,85.698,12800000.0
2007-02-22 21:42:00,85.69,85.69,85.67,85.68,14400000.0
2007-02-22 21:43:00,85.713,85.722,85.711,85.713,14400000.0
2007-02-22 21:44:00,85.723,85.723,85.712,85.716,12800000.0
2007-02-22 21:45:00,85.716,85.733,85.716,85.733,17600000.0
2007-02-22 21:46:00,85.766,85.771,85.759,85.766,14400000.0
2007-02-22 21:47:00,85.755,85.755,85.742,85.749,11200000.0
2007-02-22 21:48:00,85.741,85.745,85.731,85.744,16000000.0
2007-02-22 21:49:00,85.737,85.747,85.737,85.741,11200000.0
2007-02-22 21:50:00,85.742,85.742,85.7,85.7,12800000.0
2007-02-22 21:51:00,85.693,85.693,85.682,85.688,17000000.0
2007-02-22 21:52:00,85.699,85.699,85.697,85.697,3200000.0
2007-02-22 21:53:00,85.7,85.7,85.691,85.691,11200000.0
2007-02-22 21:54:00,85.68,85.68,85.65,85.65,11200000.0
2007-02-22 21:55:00,85.688,85.688,85.675,85.681,11200000.0
2007-02-22 21:57:00,85.682,85.689,85.682,85.687,17600000.0
2007-02-22 21:58:00,85.68,85.686,85.674,85.674,17600000.0
2007-02-22 21:59:00,85.688,85.689,85.667,85.667,12800000.0
2007-02-22 22:00:00,85.702,85.704,85.685,85.685,17600000.0
2007-02-22 22:01:00,85.699,85.708,85.697,85.708,11200000.0
2007-02-22 22:02:00,85.707,85.708,85.696,85.708,16000000.0
2007-02-22 22:03:00,85.699,85.699,85.662,85.662,17600000.0
2007-02-22 22:04:00,85.661,85.677,85.661,85.67,16000000.0
2007-02-22 22:05:00,85.675,85.693,85.675,85.687,11200000.0
2007-02-22 22:06:00,85.694,85.694,85.676,85.676,6400000.0
2007-02-22 22:07:00,85.673,85.673,85.644,85.644,16000000.0
2007-02-22 22:08:00,85.656,85.664,85.646,85.662,16000000.0
2007-02-22 22:09:00,85.656,85.671,85.656,85.671,12800000.0
2007-02-22 22:10:00,85.675,85.685,85.675,85.683,12800000.0
2007-02-22 22:11:00,85.659,85.665,85.657,85.659,8000000.0
2007-02-22 22:12:00,85.653,85.658,85.652,85.658,12800000.0
2007-02-22 22:13:00,85.646,85.659,85.646,85.654,12800000.0
2007-02-22 22:14:00,85.655,85.656,85.646,85.65,12800000.0
2007-02-22 22:15:00,85.651,85.665,85.651,85.665,14400000.0
2007-02-22 22:16:00,85.691,85.702,85.691,85.699,12800000.0
2007-02-22 22:17:00,85.697,85.714,85.697,85.708,12800000.0
2007-02-22 22:18:00,85.709,85.728,85.709,85.728,16000000.0
2007-02-22 22:19:00,85.72,85.728,85.71,85.71,14400000.0
2007-02-22 22:20:00,85.712,85.741,85.712,85.741,12800000.0
2007-02-22 22:21:00,85.737,85.737,85.725,85.725,17600000.0
2007-02-22 22:22:00,85.726,85.729,85.725,85.727,8000000.0
2007-02-22 22:23:00,85.726,85.731,85.722,85.728,12800000.0
2007-02-22 22:24:00,85.71,85.711,85.697,85.697,11200000.0
2007-02-22 22:25:00,85.703,85.704,85.697,85.697,9600000.0
2007-02-22 22:26:00,85.692,85.705,85.692,85.7,17600000.0
2007-02-22 22:28:00,85.694,85.694,85.684,85.686,12800000.0
2007-02-22 22:29:00,85.703,85.717,85.703,85.705,16000000.0
2007-02-22 22:30:00,85.696,85.696,85.685,85.685,17600000.0
2007-02-22 22:31:00,85.688,85.702,85.688,85.7,12800000.0
2007-02-22 22:32:00,85.705,85.71,85.644,85.71,11200000.0
2007-02-22 22:33:00,85.707,85.707,85.689,85.694,11200000.0
2007-02-22 22:34:00,85.696,85.696,85.669,85.669,11200000.0
2007-02-22 22:35:00,85.684,85.694,85.684,85.694,12800000.0
2007-02-22 22:36:00,85.54,85.59,85.54,85.59,25600000.0
2007-02-22 22:37:00,85.687,85.691,85.686,85.688,25600000.0
2007-02-22 22:38:00,85.56,85.57,85.56,85.57,12800000.0
2007-02-22 22:39:00,85.698,85.701,85.691,85.691,12800000.0
2007-02-22 22:40:00,85.69,85.694,85.685,85.687,11200000.0
2007-02-22 22:41:00,85.69,85.708,85.69,85.701,11200000.0
2007-02-22 22:42:00,85.714,85.714,85.69,85.69,17600000.0
2007-02-22 22:43:00,85.693,85.702,85.691,85.696,16400000.0
2007-02-22 22:44:00,85.694,85.695,85.685,85.693,12800000.0
2007-02-22 22:45:00,85.692,85.692,85.68,85.687,16000000.0
2007-02-22 22:46:00,85.694,85.697,85.684,85.697,11200000.0
2007-02-22 22:47:00,85.685,85.689,85.682,85.682,17600000.0
2007-02-22 22:48:00,85.684,85.684,85.667,85.667,8000000.0
2007-02-22 22:49:00,85.669,85.669,85.664,85.664,12800000.0
2007-02-22 22:50:00,85.676,85.678,85.665,85.67,11200000.0
2007-02-22 22:51:00,85.6,85.61,85.59,85.61,11200000.0
2007-02-22 22:52:00,85.655,85.673,85.655,85.673,11200000.0
2007-02-22 22:53:00,85.696,85.699,85.694,85.699,11200000.0
2007-02-22 22:54:00,85.696,85.696,85.678,85.69,11200000.0
2007-02-22 22:55:00,85.62,85.62,85.62,85.62,17600000.0
2007-02-22 22:56:00,85.658,85.662,85.652,85.662,17600000.0
2007-02-22 22:58:00,85.667,85.671,85.661,85.668,9600000.0
2007-02-22 22:59:00,85.665,85.674,85.665,85.669,17600000.0
2007-02-22 23:00:00,85.67,85.67,85.656,85.664,9600000.0
2007-02-22 23:01:00,85.652,85.652,85.639,85.639,14400000.0
2007-02-22 23:02:00,85.628,85.652,85.628,85.645,17600000.0
2007-02-22 23:03:00,85.641,85.653,85.64,85.641,16000000.0
2007-02-22 23:04:00,85.643,85.648,85.636,85.642,11200000.0
2007-02-22 23:05:00,85.634,85.634,85.582,85.598,33600000.0
2007-02-22 23:06:00,85.6,85.605,85.578,85.605,12800000.0
2007-02-22 23:07:00,85.605,85.61,85.605,85.607,12800000.0
2007-02-22 23:08:00,85.615,85.618,85.609,85.618,11200000.0
2007-02-22 23:09:00,85.607,85.607,85.59,85.594,17600000.0
2007-02-22 23:10:00,85.604,85.61,85.603,85.61,12800000.0
2007-02-22 23:11:00,85.603,85.603,85.573,85.573,11200000.0
2007-02-22 23:12:00,85.576,85.602,85.576,85.602,16000000.0
2007-02-22 23:13:00,85.67,85.67,85.67,85.67,11200000.0
2007-02-22 23:14:00,85.62,85.634,85.608,85.634,11200000.0
2007-02-22 23:15:00,85.615,85.615,85.595,85.595,11200000.0
2007-02-22 23:16:00,85.612,85.626,85.612,85.624,12200000.0
2007-02-22 23:17:00,85.626,85.628,85.616,85.616,11200000.0
2007-02-22 23:18:00,85.68,85.68,85.66,85.66,12800000.0
2007-02-22 23:19:00,85.615,85.615,85.595,85.613,12800000.0
2007-02-22 23:20:00,85.625,85.642,85.621,85.642,14400000.0
2007-02-22 23:21:00,85.66,85.67,85.64,85.65,12800000.0
2007-02-22 23:22:00,85.645,85.651,85.64,85.64,12800000.0
2007-02-22 23:23:00,85.64,85.64,85.64,85.64,11200000.0
2007-02-22 23:24:00,85.633,85.649,85.633,85.649,11200000.0
2007-02-22 23:25:00,85.649,85.651,85.642,85.643,15400000.0
2007-02-22 23:26:00,85.641,85.644,85.633,85.644,12800000.0
2007-02-22 23:27:00,85.643,85.643,85.635,85.638,17600000.0
2007-02-22 23:28:00,85.632,85.641,85.63,85.641,12800000.0
2007-02-22 23:29:00,85.638,85.642,85.578,85.624,11200000.0
2007-02-22 23:30:00,85.631,85.631,85.621,85.629,14400000.0
2007-02-22 23:31:00,85.63,85.64,85.63,85.64,17600000.0
2007-02-22 23:32:00,85.615,85.626,85.615,85.626,17600000.0
2007-02-22 23:33:00,85.64,85.64,85.62,85.62,16000000.0
2007-02-22 23:34:00,85.62,85.62,85.603,85.603,16000000.0
2007-02-22 23:35:00,85.587,85.587,85.54,85.54,16000000.0
2007-02-22 23:36:00,85.566,85.582,85.566,85.571,12800000.0
2007-02-22 23:38:00,85.561,85.571,85.557,85.557,11200000.0
2007-02-22 23:39:00,85.535,85.535,85.512,85.512,11200000.0
2007-02-22 23:40:00,85.537,85.552,85.531,85.547,35200000.0
2007-02-22 23:41:00,85.561,85.568,85.561,85.568,12800000.0
2007-02-22 23:42:00,85.565,85.571,85.561,85.571,6400000.0
2007-02-22 23:43:00,85.576,85.579,85.568,85.579,11200000.0
2007-02-22 23:44:00,85.583,85.595,85.583,85.595,16000000.0
2007-02-22 23:45:00,85.595,85.605,85.59,85.604,11200000.0
2007-02-22 23:46:00,85.589,85.594,85.585,85.588,17600000.0
2007-02-22 23:47:00,85.594,85.603,85.592,85.6,12800000.0
2007-02-22 23:48:00,85.597,85.618,85.552,85.618,8000000.0
2007-02-22 23:49:00,85.619,85.626,85.608,85.626,12800000.0
2007-02-22 23:50:00,85.623,85.623,85.614,85.614,11200000.0
2007-02-22 23:51:00,85.604,85.604,85.576,85.594,12800000.0
2007-02-22 23:52:00,85.614,85.623,85.607,85.623,12800000.0
2007-02-22 23:53:00,85.619,85.621,85.616,85.619,11200000.0
2007-02-22 23:54:00,85.622,85.634,85.601,85.634,14400000.0
2007-02-22 23:55:00,85.629,85.629,85.618,85.619,14400000.0
2007-02-22 23:56:00,85.521,85.607,85.521,85.598,11200000.0
2007-02-22 23:58:00,85.623,85.623,85.602,85.618,11200000.0
2007-02-22 23:59:00,85.62,85.63,85.611,85.611,14400000.0
2007-02-23 00:00:00,85.64,85.64,85.627,85.627,9600000.0
2007-02-23 00:01:00,85.62,85.62,85.6,85.6,12800000.0
2007-02-23 00:02:00,85.633,85.636,85.624,85.636,12800000.0
2007-02-23 00:03:00,85.62,85.62,85.62,85.62,11200000.0
2007-02-23 00:04:00,85.622,85.648,85.622,85.634,11200000.0
2007-02-23 00:05:00,85.629,85.649,85.624,85.64,11200000.0
2007-02-23 00:06:00,85.648,85.649,85.64,85.643,11200000.0
2007-02-23 00:07:00,85.638,85.638,85.629,85.629,8000000.0
2007-02-23 00:08:00,85.634,85.642,85.621,85.642,12800000.0
2007-02-23 00:09:00,85.644,85.65,85.635,85.643,11200000.0
2007-02-23 00:10:00,85.653,85.659,85.649,85.659,12800000.0
2007-02-23 00:11:00,85.66,85.66,85.652,85.658,12800000.0
2007-02-23 00:12:00,85.667,85.677,85.66,85.677,8000000.0
2007-02-23 00:13:00,85.687,85.687,85.68,85.681,11200000.0
2007-02-23 00:14:00,85.679,85.679,85.666,85.669,14400000.0
2007-02-23 00:15:00,85.68,85.68,85.659,85.674,14400000.0
2007-02-23 00:16:00,85.665,85.667,85.66,85.661,14400000.0
2007-02-23 00:17:00,85.678,85.68,85.671,85.675,16000000.0
2007-02-23 00:18:00,85.672,85.672,85.653,85.653,9600000.0
2007-02-23 00:19:00,85.644,85.662,85.644,85.662,12800000.0
2007-02-23 00:20:00,85.641,85.641,85.634,85.636,17600000.0
2007-02-23 00:21:00,85.658,85.676,85.658,85.667,12800000.0
2007-02-23 00:22:00,85.648,85.658,85.636,85.636,17600000.0
2007-02-23 00:23:00,85.648,85.655,85.648,85.651,12800000.0
2007-02-23 00:24:00,85.652,85.653,85.637,85.649,14400000.0
2007-02-23 00:25:00,85.649,85.652,85.649,85.651,11200000.0
2007-02-23 00:26:00,85.665,85.668,85.66,85.668,12800000.0
2007-02-23 00:28:00,85.637,85.637,85.621,85.632,32000000.0
2007-02-23 00:29:00,85.644,85.659,85.644,85.659,8000000.0
2007-02-23 00:30:00,85.58,85.58,85.58,85.58,12800000.0
2007-02-23 00:31:00,85.656,85.663,85.652,85.663,12800000.0
2007-02-23 00:32:00,85.654,85.66,85.646,85.655,12800000.0
2007-02-23 00:33:00,85.648,85.648,85.638,85.638,12800000.0
2007-02-23 00:34:00,85.635,85.635,85.622,85.625,19200000.0
2007-02-23 00:35:00,85.628,85.648,85.622,85.642,12800000.0
2007-02-23 00:36:00,85.627,85.628,85.615,85.628,12800000.0
2007-02-23 00:37:00,85.55,85.56,85.55,85.56,12800000.0
2007-02-23 00:38:00,85.619,85.621,85.612,85.612,12800000.0
2007-02-23 00:39:00,85.618,85.646,85.611,85.641,17600000.0
2007-02-23 00:40:00,85.633,85.633,85.618,85.62,8000000.0
2007-02-23 00:41:00,85.612,85.627,85.612,85.627,16000000.0
2007-02-23 00:42:00,85.616,85.636,85.616,85.636,12800000.0
2007-02-23 00:43:00,85.641,85.644,85.631,85.641,16000000.0
2007-02-23 00:44:00,85.629,85.639,85.615,85.623,17600000.0
2007-02-23 00:45:00,85.632,85.635,85.622,85.626,12800000.0
2007-02-23 00:46:00,85.624,85.624,85.612,85.617,14400000.0
2007-02-23 00:47:00,85.602,85.61,85.601,85.605,12800000.0
2007-02-23 00:48:00,85.593,85.603,85.587,85.597,12200000.0
2007-02-23 00:49:00,85.598,85.632,85.592,85.632,11200000.0
2007-02-23 00:50:00,85.672,85.685,85.671,85.685,12800000.0
2007-02-23 00:51:00,85.731,85.731,85.641,85.641,11200000.0
2007-02-23 00:52:00,85.636,85.649,85.63,85.64,11200000.0
2007-02-23 00:53:00,85.644,85.659,85.637,85.637,11200000.0
2007-02-23 00:54:00,85.64,85.664,85.64,85.664,17600000.0
2007-02-23 00:55:00,85.664,85.664,85.651,85.654,12800000.0
2007-02-23 00:56:00,85.52,85.52,85.52,85.52,12200000.0
2007-02-23 00:57:00,85.54,85.56,85.53,85.56,12200000.0
2007-02-23 00:58:00,85.658,85.666,85.658,85.664,12200000.0
2007-02-23 00:59:00,85.658,85.662,85.634,85.634,11200000.0
2007-02-23 01:00:00,85.629,85.638,85.624,85.635,16000000.0
2007-02-23 01:01:00,85.621,85.622,85.612,85.612,14400000.0
2007-02-23 01:02:00,85.608,85.617,85.608,85.616,8000000.0
2007-02-23 01:03:00,85.611,85.631,85.611,85.631,11200000.0
2007-02-23 01:04:00,85.64,85.645,85.633,85.633,12800000.0
2007-02-23 01:05:00,85.59,85.61,85.59,85.6,12800000.0
2007-02-23 01:07:00,85.643,85.643,85.632,85.638,12800000.0
2007-02-23 01:09:00,85.634,85.634,85.622,85.634,17600000.0
2007-02-23 01:10:00,85.628,85.641,85.625,85.632,16000000.0
2007-02-23 01:11:00,85.637,85.648,85.636,85.646,11200000.0
2007-02-23 01:12:00,85.649,85.65,85.642,85.642,16000000.0
2007-02-23 01:13:00,85.64,85.642,85.631,85.642,7400000.0
2007-02-23 01:14:00,85.52,85.53,85.49,85.49,12800000.0
2007-02-23 01:15:00,85.641,85.641,85.628,85.633,12800000.0
2007-02-23 01:16:00,85.63,85.63,85.624,85.624,25600000.0
2007-02-23 01:17:00,85.628,85.638,85.623,85.626,11200000.0
2007-02-23 01:18:00,85.627,85.627,85.616,85.626,12800000.0
2007-02-23 01:19:00,85.624,85.629,85.614,85.626,15400000.0
2007-02-23 01:20:00,85.615,85.621,85.613,85.613,11200000.0
2007-02-23 01:21:00,85.591,85.591,85.582,85.591,12800000.0
2007-02-23 01:22:00,85.47,85.48,85.46,85.46,12800000.0
2007-02-23 01:23:00,85.45,85.46,85.45,85.45,12800000.0
2007-02-23 01:24:00,85.606,85.606,85.596,85.601,12800000.0
2007-02-23 01:25:00,85.6,85.604,85.59,85.603,12800000.0
2007-02-23 01:26:00,85.44,85.44,85.43,85.43,12800000.0
2007-02-23 01:27:00,85.605,85.606,85.599,85.603,12800000.0
2007-02-23 01:28:00,85.601,85.601,85.596,85.596,17600000.0
2007-02-23 01:29:00,85.58,85.594,85.572,85.594,17000000.0
2007-02-23 01:30:00,85.593,85.593,85.574,85.574,11200000.0
2007-02-23 01:31:00,85.43,85.44,85.43,85.44,12800000.0
2007-02-23 01:32:00,85.586,85.617,85.586,85.617,12800000.0
2007-02-23 01:33:00,85.609,85.611,85.594,85.611,11200000.0
2007-02-23 01:34:00,85.61,85.61,85.604,85.607,24000000.0
2007-02-23 01:35:00,85.601,85.603,85.589,85.597,14400000.0
2007-02-23 01:36:00,85.586,85.586,85.565,85.565,11200000.0
2007-02-23 01:37:00,85.557,85.567,85.555,85.567,14400000.0
2007-02-23 01:38:00,85.45,85.46,85.45,85.46,14400000.0
2007-02-23 01:39:00,85.556,85.578,85.556,85.578,14400000.0
2007-02-23 01:40:00,85.578,85.584,85.568,85.58,11200000.0
2007-02-23 01:42:00,85.575,85.578,85.565,85.565,11200000.0
2007-02-23 01:43:00,85.569,85.57,85.566,85.567,11200000.0
2007-02-23 01:44:00,85.568,85.572,85.565,85.565,12200000.0
2007-02-23 01:45:00,85.57,85.577,85.568,85.576,16000000.0
2007-02-23 01:46:00,85.567,85.586,85.567,85.58,16000000.0
2007-02-23 01:47:00,85.576,85.576,85.559,85.559,14400000.0
2007-02-23 01:48:00,85.553,85.553,85.531,85.54,12800000.0
2007-02-23 01:49:00,85.541,85.548,85.54,85.541,16000000.0
2007-02-23 01:50:00,85.543,85.558,85.539,85.558,14400000.0
2007-02-23 01:51:00,85.586,85.593,85.576,85.576,11200000.0
2007-02-23 01:52:00,85.575,85.575,85.566,85.573,20200000.0
2007-02-23 01:53:00,85.554,85.554,85.528,85.528,14400000.0
2007-02-23 01:54:00,85.535,85.553,85.535,85.553,8000000.0
2007-02-23 01:55:00,85.552,85.552,85.541,85.541,12800000.0
2007-02-23 01:56:00,85.545,85.545,85.539,85.545,12800000.0
2007-02-23 01:57:00,85.543,85.558,85.54,85.558,11600000.0
2007-02-23 01:58:00,85.557,85.561,85.554,85.561,11200000.0
2007-02-23 01:59:00,85.553,85.553,85.539,85.553,9600000.0
2007-02-23 02:00:00,85.557,85.558,85.552,85.556,11200000.0
2007-02-23 02:01:00,85.554,85.561,85.545,85.561,17600000.0
2007-02-23 02:02:00,85.565,85.568,85.563,85.564,12800000.0
2007-02-23 02:03:00,85.565,85.574,85.564,85.573,16000000.0
2007-02-23 02:04:00,85.578,85.585,85.578,85.585,12800000.0
2007-02-23 02:05:00,85.589,85.605,85.589,85.603,12800000.0
2007-02-23 02:06:00,85.602,85.603,85.592,85.592,12800000.0
2007-02-23 02:07:00,85.585,85.586,85.572,85.572,12800000.0
2007-02-23 02:08:00,85.574,85.58,85.568,85.573,17600000.0
2007-02-23 02:09:00,85.44,85.44,85.42,85.42,9600000.0
2007-02-23 02:10:00,85.565,85.568,85.554,85.554,9600000.0
2007-02-23 02:11:00,85.534,85.549,85.533,85.549,12800000.0
2007-02-23 02:12:00,85.543,85.55,85.539,85.539,11200000.0
2007-02-23 02:13:00,85.54,85.542,85.529,85.531,11200000.0
2007-02-23 02:14:00,85.515,85.515,85.495,85.495,11200000.0
2007-02-23 02:15:00,85.506,85.516,85.503,85.507,11200000.0
2007-02-23 02:16:00,85.505,85.505,85.439,85.483,9600000.0
2007-02-23 02:17:00,85.472,85.474,85.466,85.47,11200000.0
2007-02-23 02:18:00,85.32,85.33,85.32,85.33,12800000.0
2007-02-23 02:19:00,85.464,85.476,85.464,85.476,12800000.0
2007-02-23 02:20:00,85.464,85.472,85.464,85.464,8000000.0
2007-02-23 02:21:00,85.456,85.471,85.453,85.471,17600000.0
2007-02-23 02:22:00,85.474,85.474,85.456,85.464,12800000.0
2007-02-23 02:23:00,85.458,85.463,85.448,85.456,12800000.0
2007-02-23 02:24:00,85.449,85.462,85.36,85.437,11200000.0
2007-02-23 02:25:00,85.429,85.44,85.42,85.42,17600000.0
2007-02-23 02:26:00,85.425,85.437,85.416,85.437,17600000.0
2007-02-23 02:27:00,85.445,85.454,85.44,85.454,17600000.0
2007-02-23 02:28:00,85.443,85.45,85.438,85.445,14400000.0
2007-02-23 02:29:00,85.434,85.438,85.417,85.438,11600000.0
2007-02-23 02:30:00,85.443,85.446,85.434,85.434,11200000.0
2007-02-23 02:31:00,85.434,85.44,85.423,85.436,17000000.0
2007-02-23 02:32:00,85.45,85.465,85.436,85.465,11200000.0
2007-02-23 02:33:00,85.471,85.472,85.461,85.466,11200000.0
2007-02-23 02:34:00,85.474,85.474,85.464,85.466,14400000.0
2007-02-23 02:35:00,85.474,85.475,85.449,85.452,12200000.0
2007-02-23 02:36:00,85.461,85.461,85.438,85.438,12800000.0
2007-02-23 02:37:00,85.439,85.445,85.427,85.44,12800000.0
2007-02-23 02:38:00,85.453,85.453,85.436,85.436,12800000.0
2007-02-23 02:39:00,85.439,85.457,85.439,85.456,16000000.0
2007-02-23 02:40:00,85.468,85.472,85.464,85.465,13200000.0
2007-02-23 02:41:00,85.459,85.464,85.457,85.464,11200000.0
2007-02-23 02:42:00,85.461,85.468,85.461,85.463,12800000.0
2007-02-23 02:43:00,85.458,85.473,85.458,85.473,11200000.0
2007-02-23 02:44:00,85.478,85.478,85.467,85.477,12200000.0
2007-02-23 02:45:00,85.471,85.472,85.465,85.469,11200000.0
2007-02-23 02:46:00,85.469,85.469,85.457,85.457,12800000.0
2007-02-23 02:47:00,85.438,85.438,85.423,85.429,12800000.0
2007-02-23 02:48:00,85.442,85.442,85.419,85.419,14400000.0
2007-02-23 02:49:00,85.422,85.43,85.42,85.43,17600000.0
2007-02-23 02:50:00,85.428,85.429,85.426,85.428,11200000.0
2007-02-23 02:51:00,85.429,85.435,85.421,85.435,11200000.0
2007-02-23 02:52:00,85.441,85.441,85.364,85.42,11200000.0
2007-02-23 02:53:00,85.414,85.438,85.414,85.438,11200000.0
2007-02-23 02:54:00,85.338,85.435,85.338,85.435,11200000.0
2007-02-23 02:55:00,85.45,85.452,85.447,85.45,11200000.0
2007-02-23 02:56:00,85.456,85.456,85.442,85.456,11200000.0
2007-02-23 02:57:00,85.45,85.46,85.44,85.46,8000000.0
2007-02-23 02:58:00,85.451,85.457,85.432,85.457,8000000.0
2007-02-23 02:59:00,85.454,85.454,85.441,85.447,11200000.0
2007-02-23 03:00:00,85.438,85.438,85.338,85.338,11200000.0
2007-02-23 03:01:00,85.422,85.425,85.412,85.42,11200000.0
2007-02-23 03:02:00,85.433,85.434,85.423,85.423,11200000.0
2007-02-23 03:03:00,85.43,85.438,85.427,85.438,14400000.0
2007-02-23 03:04:00,85.437,85.439,85.433,85.434,11200000.0
2007-02-23 03:05:00,85.45,85.45,85.45,85.45,16000000.0
2007-02-23 03:06:00,85.415,85.417,85.404,85.407,16000000.0
2007-02-23 03:07:00,85.399,85.418,85.399,85.401,14400000.0
2007-02-23 03:08:00,85.414,85.427,85.408,85.422,11600000.0
2007-02-23 03:09:00,85.44,85.44,85.44,85.44,16000000.0
2007-02-23 03:10:00,85.418,85.422,85.412,85.413,16000000.0
2007-02-23 03:11:00,85.395,85.4,85.39,85.4,11200000.0
2007-02-23 03:12:00,85.387,85.387,85.326,85.326,17600000.0
2007-02-23 03:13:00,85.361,85.363,85.349,85.363,16000000.0
2007-02-23 03:14:00,85.342,85.342,85.321,85.324,11200000.0
2007-02-23 03:15:00,85.323,85.323,85.313,85.321,17600000.0
2007-02-23 03:16:00,85.316,85.324,85.313,85.316,14400000.0
2007-02-23 03:17:00,85.315,85.329,85.31,85.329,11200000.0
2007-02-23 03:18:00,85.333,85.345,85.329,85.345,12800000.0
2007-02-23 03:19:00,85.364,85.379,85.352,85.352,12800000.0
2007-02-23 03:20:00,85.345,85.356,85.345,85.355,12800000.0
2007-02-23 03:21:00,85.365,85.369,85.348,85.369,14400000.0
2007-02-23 03:22:00,85.36,85.36,85.35,85.359,11200000.0
2007-02-23 03:23:00,85.361,85.363,85.352,85.363,9600000.0
2007-02-23 03:24:00,85.369,85.383,85.369,85.383,9000000.0
2007-02-23 03:25:00,85.388,85.388,85.381,85.384,17000000.0
2007-02-23 03:26:00,85.38,85.38,85.357,85.357,12800000.0
2007-02-23 03:27:00,85.366,85.385,85.366,85.385,14400000.0
2007-02-23 03:28:00,85.392,85.392,85.381,85.381,11200000.0
2007-02-23 03:29:00,85.379,85.403,85.379,85.401,12800000.0
2007-02-23 03:30:00,85.407,85.417,85.346,85.414,17600000.0
2007-02-23 03:31:00,85.414,85.418,85.386,85.386,12800000.0
2007-02-23 03:32:00,85.399,85.412,85.399,85.412,8000000.0
2007-02-23 03:33:00,85.402,85.402,85.389,85.389,11200000.0
2007-02-23 03:34:00,85.408,85.43,85.408,85.43,11200000.0
2007-02-23 03:35:00,85.428,85.449,85.428,85.449,17600000.0
2007-02-23 03:36:00,85.456,85.456,85.447,85.449,11200000.0
2007-02-23 03:37:00,85.45,85.45,85.44,85.45,12800000.0
2007-02-23 03:38:00,85.439,85.457,85.439,85.454,12800000.0
2007-02-23 03:39:00,85.439,85.447,85.385,85.447,14400000.0
2007-02-23 03:40:00,85.442,85.449,85.438,85.447,12800000.0
2007-02-23 03:41:00,85.436,85.436,85.43,85.432,11200000.0
2007-02-23 03:42:00,85.437,85.437,85.419,85.427,12800000.0
2007-02-23 03:43:00,85.416,85.443,85.416,85.443,11200000.0
2007-02-23 03:44:00,85.435,85.435,85.422,85.427,12800000.0
2007-02-23 03:45:00,85.432,85.455,85.432,85.451,11200000.0
2007-02-23 03:46:00,85.453,85.453,85.439,85.439,11200000.0
2007-02-23 03:47:00,85.431,85.447,85.431,85.447,11200000.0
2007-02-23 03:48:00,85.454,85.473,85.453,85.473,11200000.0
2007-02-23 03:49:00,85.463,85.463,85.444,85.444,16000000.0
2007-02-23 03:50:00,85.447,85.447,85.426,85.43,11200000.0
2007-02-23 03:51:00,85.438,85.438,85.433,85.438,8000000.0
2007-02-23 03:52:00,85.435,85.437,85.421,85.436,14400000.0
2007-02-23 03:53:00,85.448,85.448,85.441,85.441,9600000.0
2007-02-23 03:54:00,85.442,85.442,85.432,85.442,14800000.0
2007-02-23 03:55:00,85.443,85.448,85.429,85.439,14400000.0
2007-02-23 03:56:00,85.54,85.54,85.53,85.53,12800000.0
2007-02-23 03:57:00,85.449,85.463,85.449,85.463,12800000.0
2007-02-23 03:58:00,85.452,85.466,85.452,85.465,16000000.0
2007-02-23 03:59:00,85.473,85.475,85.464,85.464,12800000.0
2007-02-23 04:00:00,85.459,85.459,85.435,85.438,14400000.0
2007-02-23 04:01:00,85.429,85.432,85.423,85.432,11200000.0
2007-02-23 04:02:00,85.432,85.438,85.43,85.438,8000000.0
2007-02-23 04:03:00,85.456,85.456,85.445,85.445,12800000.0
2007-02-23 04:04:00,85.53,85.54,85.53,85.53,11200000.0
2007-02-23 04:05:00,85.45,85.455,85.45,85.455,11200000.0
2007-02-23 04:06:00,85.53,85.53,85.52,85.53,14400000.0
2007-02-23 04:07:00,85.438,85.446,85.429,85.429,14400000.0
2007-02-23 04:08:00,85.435,85.435,85.43,85.433,11200000.0
2007-02-23 04:09:00,85.431,85.442,85.429,85.442,11200000.0
2007-02-23 04:10:00,85.439,85.439,85.422,85.423,14400000.0
2007-02-23 04:11:00,85.423,85.429,85.419,85.429,12800000.0
2007-02-23 04:12:00,85.51,85.52,85.51,85.51,11200000.0
2007-02-23 04:13:00,85.431,85.435,85.427,85.435,11200000.0
2007-02-23 04:14:00,85.434,85.448,85.434,85.447,11200000.0
2007-02-23 04:15:00,85.51,85.51,85.51,85.51,11200000.0
2007-02-23 04:16:00,85.451,85.451,85.441,85.441,11200000.0
2007-02-23 04:17:00,85.52,85.52,85.49,85.49,12800000.0
2007-02-23 04:18:00,85.438,85.443,85.435,85.437,12800000.0
2007-02-23 04:19:00,85.418,85.421,85.397,85.418,12800000.0
2007-02-23 04:20:00,85.52,85.54,85.52,85.53,11200000.0
2007-02-23 04:21:00,85.42,85.42,85.411,85.412,11200000.0
2007-02-23 04:22:00,85.407,85.417,85.402,85.408,16000000.0
2007-02-23 04:23:00,85.415,85.426,85.415,85.422,12800000.0
2007-02-23 04:24:00,85.423,85.426,85.42,85.426,12800000.0
2007-02-23 04:25:00,85.427,85.432,85.422,85.432,14400000.0
2007-02-23 04:26:00,85.417,85.434,85.411,85.434,14800000.0
2007-02-23 04:27:00,85.438,85.438,85.423,85.431,9600000.0
2007-02-23 04:28:00,85.52,85.54,85.52,85.53,12800000.0
2007-02-23 04:29:00,85.54,85.54,85.52,85.52,12800000.0
2007-02-23 04:30:00,85.43,85.432,85.42,85.42,12800000.0
2007-02-23 04:31:00,85.429,85.429,85.416,85.426,12800000.0
2007-02-23 04:32:00,85.53,85.54,85.52,85.53,16000000.0
2007-02-23 04:33:00,85.43,85.435,85.425,85.433,16000000.0
2007-02-23 04:34:00,85.435,85.435,85.428,85.428,12800000.0
2007-02-23 04:35:00,85.431,85.437,85.431,85.435,12800000.0
2007-02-23 04:36:00,85.443,85.443,85.413,85.439,12800000.0
2007-02-23 04:37:00,85.455,85.459,85.453,85.456,12800000.0
2007-02-23 04:39:00,85.451,85.466,85.447,85.462,12800000.0
2007-02-23 04:40:00,85.55,85.56,85.54,85.56,12800000.0
2007-02-23 04:41:00,85.55,85.55,85.54,85.54,12800000.0
2007-02-23 04:42:00,85.55,85.56,85.55,85.55,12800000.0
2007-02-23 04:43:00,85.472,85.487,85.472,85.487,12800000.0
2007-02-23 04:44:00,85.492,85.492,85.477,85.477,9600000.0
2007-02-23 04:45:00,85.489,85.495,85.487,85.49,12800000.0
2007-02-23 04:46:00,85.504,85.51,85.503,85.508,14400000.0
2007-02-23 04:47:00,85.501,85.509,85.501,85.506,10600000.0
2007-02-23 04:48:00,85.521,85.521,85.494,85.494,12800000.0
2007-02-23 04:49:00,85.491,85.513,85.491,85.505,11200000.0
2007-02-23 04:50:00,85.505,85.524,85.499,85.524,11200000.0
2007-02-23 04:51:00,85.527,85.528,85.438,85.524,14400000.0
2007-02-23 04:52:00,85.519,85.521,85.507,85.518,11200000.0
2007-02-23 04:53:00,85.521,85.521,85.497,85.497,9600000.0
2007-02-23 04:54:00,85.506,85.52,85.506,85.52,12800000.0
2007-02-23 04:55:00,85.57,85.57,85.56,85.56,17600000.0
2007-02-23 04:56:00,85.524,85.532,85.521,85.521,17600000.0
2007-02-23 04:57:00,85.522,85.542,85.521,85.542,11200000.0
2007-02-23 04:58:00,85.54,85.54,85.522,85.522,8000000.0
2007-02-23 04:59:00,85.533,85.536,85.525,85.525,12800000.0
2007-02-23 05:00:00,85.518,85.536,85.518,85.534,11200000.0
2007-02-23 05:01:00,85.54,85.55,85.54,85.55,14400000.0
2007-02-23 05:02:00,85.544,85.544,85.531,85.533,14400000.0
2007-02-23 05:03:00,85.534,85.534,85.513,85.513,12800000.0
2007-02-23 05:04:00,85.511,85.531,85.511,85.531,8000000.0
2007-02-23 05:05:00,85.524,85.528,85.524,85.528,11200000.0
2007-02-23 05:06:00,85.531,85.536,85.528,85.533,11200000.0
2007-02-23 05:07:00,85.519,85.536,85.519,85.525,14400000.0
2007-02-23 05:08:00,85.524,85.526,85.51,85.518,11200000.0
2007-02-23 05:09:00,85.515,85.524,85.515,85.515,17600000.0
2007-02-23 05:10:00,85.52,85.52,85.493,85.513,12800000.0
2007-02-23 05:11:00,85.511,85.511,85.488,85.488,12800000.0
2007-02-23 05:12:00,85.49,85.506,85.49,85.497,12800000.0
2007-02-23 05:13:00,85.502,85.512,85.498,85.504,12800000.0
2007-02-23 05:14:00,85.48,85.48,85.46,85.46,16000000.0
2007-02-23 05:15:00,85.496,85.505,85.48,85.498,16000000.0
2007-02-23 05:16:00,85.505,85.508,85.446,85.508,16000000.0
2007-02-23 05:17:00,85.501,85.502,85.489,85.489,11200000.0
2007-02-23 05:18:00,85.482,85.497,85.473,85.497,8000000.0
2007-02-23 05:19:00,85.494,85.503,85.493,85.493,16400000.0
2007-02-23 05:20:00,85.492,85.515,85.492,85.515,11200000.0
2007-02-23 05:21:00,85.515,85.526,85.507,85.526,12800000.0
2007-02-23 05:22:00,85.517,85.53,85.517,85.53,11200000.0
2007-02-23 05:23:00,85.528,85.53,85.52,85.52,12800000.0
2007-02-23 05:24:00,85.53,85.542,85.53,85.532,11200000.0
2007-02-23 05:25:00,85.538,85.538,85.529,85.532,12800000.0
2007-02-23 05:26:00,85.532,85.539,85.532,85.539,12800000.0
2007-02-23 05:27:00,85.534,85.535,85.522,85.527,12800000.0
2007-02-23 05:28:00,85.525,85.541,85.525,85.541,11200000.0
2007-02-23 05:29:00,85.47,85.47,85.46,85.47,17000000.0
2007-02-23 05:30:00,85.46,85.48,85.46,85.48,17000000.0
2007-02-23 05:31:00,85.525,85.542,85.525,85.542,17000000.0
2007-02-23 05:32:00,85.529,85.539,85.526,85.539,12800000.0
2007-02-23 05:33:00,85.543,85.547,85.54,85.54,9600000.0
2007-02-23 05:34:00,85.539,85.539,85.528,85.528,16000000.0
2007-02-23 05:35:00,85.54,85.542,85.536,85.536,11200000.0
2007-02-23 05:36:00,85.54,85.547,85.531,85.531,16000000.0
2007-02-23 05:37:00,85.528,85.537,85.528,85.529,11200000.0
2007-02-23 05:38:00,85.52,85.521,85.504,85.514,16000000.0
2007-02-23 05:39:00,85.518,85.55,85.515,85.55,11200000.0
2007-02-23 05:40:00,85.553,85.566,85.553,85.566,9600000.0
2007-02-23 05:41:00,85.563,85.563,85.545,85.545,12200000.0
2007-02-23 05:42:00,85.545,85.551,85.534,85.534,11200000.0
2007-02-23 05:43:00,85.542,85.548,85.542,85.542,11200000.0
2007-02-23 05:44:00,85.545,85.545,85.536,85.536,11200000.0
2007-02-23 05:45:00,85.533,85.533,85.526,85.527,16000000.0
2007-02-23 05:46:00,85.534,85.591,85.534,85.591,17600000.0
2007-02-23 05:47:00,85.605,85.609,85.595,85.603,14400000.0
2007-02-23 05:48:00,85.614,85.614,85.582,85.59,9600000.0
2007-02-23 05:49:00,85.599,85.602,85.572,85.572,17600000.0
2007-02-23 05:50:00,85.567,85.567,85.542,85.542,11200000.0
2007-02-23 05:51:00,85.547,85.558,85.542,85.558,11200000.0
2007-02-23 05:52:00,85.56,85.561,85.55,85.558,12800000.0
2007-02-23 05:53:00,85.551,85.56,85.55,85.554,17000000.0
2007-02-23 05:54:00,85.548,85.554,85.546,85.552,9600000.0
2007-02-23 05:55:00,85.495,85.559,85.495,85.559,10000000.0
2007-02-23 05:56:00,85.534,85.555,85.534,85.555,12800000.0
2007-02-23 05:57:00,85.554,85.554,85.548,85.55,12200000.0
2007-02-23 05:58:00,85.51,85.52,85.5,85.51,12800000.0
2007-02-23 05:59:00,85.554,85.56,85.545,85.556,12800000.0
2007-02-23 06:00:00,85.56,85.56,85.544,85.544,8000000.0
2007-02-23 06:01:00,85.54,85.54,85.521,85.532,11200000.0
2007-02-23 06:02:00,85.54,85.55,85.532,85.532,12800000.0
2007-02-23 06:04:00,85.537,85.538,85.519,85.532,16000000.0
2007-02-23 06:05:00,85.532,85.538,85.523,85.528,14400000.0
2007-02-23 06:06:00,85.525,85.525,85.515,85.515,12800000.0
2007-02-23 06:07:00,85.519,85.53,85.519,85.529,11200000.0
2007-02-23 06:08:00,85.527,85.538,85.527,85.532,11200000.0
2007-02-23 06:09:00,85.48,85.48,85.47,85.48,11200000.0
2007-02-23 06:10:00,85.512,85.518,85.428,85.503,11200000.0
2007-02-23 06:11:00,85.489,85.502,85.486,85.502,17600000.0
2007-02-23 06:12:00,85.488,85.493,85.486,85.491,11200000.0
2007-02-23 06:13:00,85.481,85.481,85.444,85.465,12800000.0
2007-02-23 06:14:00,85.472,85.481,85.464,85.473,12800000.0
2007-02-23 06:15:00,85.473,85.49,85.473,85.49,8000000.0
2007-02-23 06:16:00,85.497,85.503,85.495,85.503,8000000.0
2007-02-23 06:17:00,85.517,85.517,85.506,85.509,12200000.0
2007-02-23 06:18:00,85.524,85.526,85.521,85.526,12800000.0
2007-02-23 06:19:00,85.503,85.503,85.485,85.499,12800000.0
2007-02-23 06:20:00,85.489,85.497,85.483,85.489,16000000.0
2007-02-23 06:21:00,85.489,85.489,85.478,85.478,12800000.0
2007-02-23 06:22:00,85.48,85.492,85.48,85.485,12800000.0
2007-02-23 06:23:00,85.479,85.489,85.479,85.489,8000000.0
2007-02-23 06:24:00,85.494,85.494,85.48,85.486,8000000.0
2007-02-23 06:25:00,85.485,85.495,85.467,85.495,12800000.0
2007-02-23 06:26:00,85.496,85.496,85.481,85.481,12800000.0
2007-02-23 06:27:00,85.508,85.508,85.489,85.499,14400000.0
2007-02-23 06:28:00,85.489,85.492,85.481,85.481,8000000.0
2007-02-23 06:29:00,85.47,85.482,85.463,85.482,11200000.0
2007-02-23 06:30:00,85.481,85.49,85.47,85.49,14400000.0
2007-02-23 06:31:00,85.497,85.512,85.497,85.509,14400000.0
2007-02-23 06:33:00,85.513,85.513,85.497,85.504,17600000.0
2007-02-23 06:35:00,85.506,85.506,85.481,85.481,12800000.0
2007-02-23 06:36:00,85.474,85.474,85.46,85.462,14400000.0
2007-02-23 06:37:00,85.475,85.475,85.469,85.474,12800000.0
2007-02-23 06:38:00,85.478,85.51,85.478,85.51,16000000.0
2007-02-23 06:39:00,85.506,85.506,85.486,85.506,11200000.0
2007-02-23 06:40:00,85.52,85.52,85.51,85.51,9000000.0
2007-02-23 06:41:00,85.509,85.512,85.503,85.51,12800000.0
2007-02-23 06:42:00,85.46,85.49,85.46,85.49,16000000.0
2007-02-23 06:43:00,85.462,85.526,85.462,85.501,16000000.0
2007-02-23 06:44:00,85.489,85.499,85.482,85.492,17600000.0
2007-02-23 06:45:00,85.51,85.51,85.49,85.49,12800000.0
2007-02-23 06:47:00,85.496,85.496,85.484,85.486,12800000.0
2007-02-23 06:48:00,85.48,85.498,85.48,85.493,17600000.0
2007-02-23 06:49:00,85.494,85.502,85.493,85.5,17600000.0
2007-02-23 06:50:00,85.486,85.506,85.486,85.489,14400000.0
2007-02-23 06:51:00,85.487,85.496,85.487,85.49,12800000.0
2007-02-23 06:52:00,85.44,85.44,85.42,85.43,17600000.0
2007-02-23 06:53:00,85.481,85.489,85.477,85.489,17600000.0
2007-02-23 06:54:00,85.502,85.502,85.493,85.494,14400000.0
2007-02-23 06:55:00,85.44,85.45,85.44,85.44,14400000.0
2007-02-23 06:56:00,85.45,85.45,85.44,85.44,14400000.0
2007-02-23 06:57:00,85.502,85.502,85.492,85.497,14400000.0
2007-02-23 06:58:00,85.51,85.517,85.51,85.517,12800000.0
2007-02-23 06:59:00,85.502,85.509,85.485,85.509,12800000.0
2007-02-23 07:00:00,85.514,85.514,85.5,85.504,16000000.0
2007-02-23 07:01:00,85.5,85.513,85.498,85.513,17600000.0
2007-02-23 07:02:00,85.523,85.524,85.516,85.517,12200000.0
2007-02-23 07:03:00,85.505,85.517,85.504,85.515,12800000.0
2007-02-23 07:04:00,85.43,85.43,85.43,85.43,11200000.0
2007-02-23 07:05:00,85.521,85.521,85.503,85.513,11200000.0
2007-02-23 07:06:00,85.514,85.514,85.503,85.503,12800000.0
2007-02-23 07:07:00,85.508,85.508,85.494,85.494,11200000.0
2007-02-23 07:08:00,85.486,85.486,85.468,85.472,16000000.0
2007-02-23 07:09:00,85.477,85.487,85.472,85.472,12800000.0
2007-02-23 07:10:00,85.468,85.481,85.455,85.481,8000000.0
2007-02-23 07:11:00,85.479,85.479,85.454,85.454,12800000.0
2007-02-23 07:12:00,85.447,85.471,85.447,85.471,8000000.0
2007-02-23 07:14:00,85.451,85.469,85.451,85.467,11200000.0
2007-02-23 07:15:00,85.476,85.481,85.473,85.473,11200000.0
2007-02-23 07:16:00,85.465,85.474,85.465,85.469,11200000.0
2007-02-23 07:17:00,85.449,85.455,85.44,85.44,12800000.0
2007-02-23 07:18:00,85.466,85.472,85.465,85.471,17600000.0
2007-02-23 07:19:00,85.472,85.472,85.443,85.445,12800000.0
2007-02-23 07:20:00,85.444,85.458,85.444,85.45,12800000.0
2007-02-23 07:21:00,85.45,85.46,85.45,85.46,17600000.0
2007-02-23 07:22:00,85.451,85.465,85.45,85.465,17600000.0
2007-02-23 07:23:00,85.467,85.467,85.458,85.458,11200000.0
2007-02-23 07:24:00,85.457,85.461,85.442,85.442,14400000.0
2007-02-23 07:25:00,85.445,85.463,85.439,85.448,16000000.0
2007-02-23 07:26:00,85.441,85.451,85.441,85.451,3200000.0
2007-02-23 07:27:00,85.449,85.456,85.449,85.451,16000000.0
2007-02-23 07:28:00,85.44,85.44,85.44,85.44,11200000.0
2007-02-23 07:29:00,85.451,85.452,85.445,85.446,11200000.0
2007-02-23 07:30:00,85.45,85.454,85.446,85.454,11200000.0
2007-02-23 07:31:00,85.445,85.447,85.439,85.441,17600000.0
2007-02-23 07:32:00,85.439,85.444,85.436,85.437,17600000.0
2007-02-23 07:33:00,85.41,85.42,85.41,85.42,12800000.0
2007-02-23 07:34:00,85.449,85.452,85.444,85.452,12800000.0
2007-02-23 07:35:00,85.462,85.467,85.458,85.467,16000000.0
2007-02-23 07:36:00,85.445,85.478,85.445,85.467,11200000.0
2007-02-23 07:38:00,85.462,85.482,85.461,85.482,12800000.0
2007-02-23 07:39:00,85.484,85.489,85.484,85.486,11200000.0
2007-02-23 07:40:00,85.476,85.476,85.467,85.471,11200000.0
2007-02-23 07:41:00,85.472,85.478,85.467,85.478,12800000.0
2007-02-23 07:42:00,85.475,85.498,85.473,85.498,12800000.0
2007-02-23 07:43:00,85.503,85.507,85.499,85.502,12800000.0
2007-02-23 07:44:00,85.508,85.508,85.497,85.505,11200000.0
2007-02-23 07:45:00,85.505,85.505,85.497,85.497,10600000.0
2007-02-23 07:46:00,85.485,85.496,85.484,85.496,11200000.0
2007-02-23 07:47:00,85.511,85.522,85.507,85.522,14400000.0
2007-02-23 07:48:00,85.512,85.512,85.483,85.488,14400000.0
2007-02-23 07:49:00,85.485,85.487,85.474,85.487,18000000.0
2007-02-23 07:50:00,85.481,85.482,85.477,85.482,8000000.0
2007-02-23 07:51:00,85.463,85.468,85.432,85.433,12800000.0
2007-02-23 07:52:00,85.423,85.439,85.423,85.432,17600000.0
2007-02-23 07:53:00,85.425,85.433,85.422,85.433,12800000.0
2007-02-23 07:54:00,85.429,85.434,85.427,85.434,11200000.0
2007-02-23 07:55:00,85.436,85.453,85.427,85.442,12200000.0
2007-02-23 07:56:00,85.45,85.452,85.443,85.449,16000000.0
2007-02-23 07:57:00,85.49,85.5,85.49,85.49,11200000.0
2007-02-23 07:58:00,85.45,85.457,85.446,85.457,11200000.0
2007-02-23 07:59:00,85.444,85.447,85.44,85.44,12800000.0
2007-02-23 08:00:00,85.45,85.46,85.45,85.45,8000000.0
2007-02-23 08:01:00,85.435,85.444,85.433,85.444,8000000.0
2007-02-23 08:02:00,85.452,85.452,85.442,85.442,4800000.0
2007-02-23 08:03:00,85.447,85.449,85.434,85.434,11200000.0
2007-02-23 08:04:00,85.49,85.5,85.49,85.49,14400000.0
2007-02-23 08:05:00,85.44,85.448,85.424,85.448,14400000.0
2007-02-23 08:06:00,85.466,85.47,85.465,85.465,4800000.0
2007-02-23 08:07:00,85.474,85.474,85.463,85.47,11200000.0
2007-02-23 08:08:00,85.46,85.465,85.45,85.451,17600000.0
2007-02-23 08:09:00,85.452,85.463,85.448,85.448,12800000.0
2007-02-23 08:10:00,85.45,85.48,85.45,85.48,12800000.0
2007-02-23 08:11:00,85.473,85.473,85.443,85.45,11200000.0
2007-02-23 08:12:00,85.454,85.467,85.454,85.465,16000000.0
2007-02-23 08:13:00,85.467,85.469,85.457,85.457,11200000.0
2007-02-23 08:14:00,85.464,85.469,85.46,85.46,12800000.0
2007-02-23 08:15:00,85.481,85.492,85.471,85.48,16000000.0
2007-02-23 08:16:00,85.486,85.493,85.476,85.493,11200000.0
2007-02-23 08:17:00,85.496,85.496,85.487,85.491,12800000.0
2007-02-23 08:18:00,85.481,85.486,85.471,85.471,12800000.0
2007-02-23 08:19:00,85.464,85.472,85.459,85.466,14400000.0
2007-02-23 08:20:00,85.467,85.474,85.46,85.473,16000000.0
2007-02-23 08:21:00,85.468,85.472,85.45,85.454,17000000.0
2007-02-23 08:22:00,85.55,85.55,85.53,85.54,9600000.0
2007-02-23 08:23:00,85.53,85.55,85.53,85.55,9600000.0
2007-02-23 08:24:00,85.468,85.468,85.453,85.453,9600000.0
2007-02-23 08:25:00,85.444,85.454,85.444,85.45,12800000.0
2007-02-23 08:26:00,85.428,85.434,85.339,85.429,8000000.0
2007-02-23 08:27:00,85.433,85.458,85.433,85.445,12800000.0
2007-02-23 08:28:00,85.54,85.55,85.54,85.54,14400000.0
2007-02-23 08:29:00,85.45,85.45,85.442,85.443,14400000.0
2007-02-23 08:30:00,85.447,85.447,85.418,85.418,11200000.0
2007-02-23 08:31:00,85.408,85.419,85.408,85.419,12800000.0
2007-02-23 08:32:00,85.418,85.429,85.418,85.429,11200000.0
2007-02-23 08:34:00,85.426,85.43,85.421,85.427,9600000.0
2007-02-23 08:35:00,85.426,85.426,85.404,85.404,17600000.0
2007-02-23 08:36:00,85.54,85.54,85.53,85.53,11200000.0
2007-02-23 08:37:00,85.41,85.417,85.408,85.414,11200000.0
2007-02-23 08:38:00,85.413,85.428,85.412,85.428,11200000.0
2007-02-23 08:39:00,85.417,85.434,85.417,85.426,16000000.0
2007-02-23 08:40:00,85.424,85.424,85.414,85.417,16000000.0
2007-02-23 08:41:00,85.436,85.449,85.436,85.442,17600000.0
2007-02-23 08:42:00,85.435,85.439,85.431,85.435,12800000.0
2007-02-23 08:43:00,85.429,85.452,85.426,85.452,12800000.0
2007-02-23 08:44:00,85.452,85.452,85.44,85.44,12800000.0
2007-02-23 08:45:00,85.434,85.44,85.42,85.438,16000000.0
2007-02-23 08:46:00,85.435,85.446,85.435,85.445,10600000.0
2007-02-23 08:47:00,85.449,85.449,85.432,85.437,11200000.0
2007-02-23 08:48:00,85.55,85.58,85.55,85.57,17600000.0
2007-02-23 08:49:00,85.446,85.455,85.436,85.455,17600000.0
2007-02-23 08:50:00,85.6,85.6,85.57,85.58,17600000.0
2007-02-23 08:51:00,85.459,85.47,85.454,85.47,17600000.0
2007-02-23 08:52:00,85.472,85.472,85.459,85.472,11200000.0
2007-02-23 08:53:00,85.479,85.479,85.468,85.468,16000000.0
2007-02-23 08:54:00,85.483,85.483,85.468,85.468,3200000.0
2007-02-23 08:55:00,85.474,85.495,85.474,85.488,16000000.0
2007-02-23 08:56:00,85.5,85.505,85.497,85.497,11200000.0
2007-02-23 08:57:00,85.489,85.505,85.489,85.505,11200000.0
2007-02-23 08:58:00,85.496,85.496,85.481,85.481,9600000.0
2007-02-23 08:59:00,85.467,85.467,85.459,85.459,12200000.0
2007-02-23 09:00:00,85.46,85.461,85.453,85.461,17600000.0
2007-02-23 09:01:00,85.462,85.475,85.462,85.472,11200000.0
2007-02-23 09:02:00,85.493,85.51,85.489,85.51,11200000.0
2007-02-23 09:03:00,85.51,85.52,85.51,85.52,11200000.0
2007-02-23 09:04:00,85.498,85.504,85.494,85.504,11200000.0
2007-02-23 09:05:00,85.49,85.497,85.488,85.497,10600000.0
2007-02-23 09:06:00,85.495,85.499,85.478,85.491,12800000.0
2007-02-23 09:07:00,85.498,85.503,85.494,85.495,12800000.0
2007-02-23 09:08:00,85.491,85.491,85.48,85.486,12800000.0
2007-02-23 09:09:00,85.479,85.489,85.472,85.485,17600000.0
2007-02-23 09:10:00,85.485,85.491,85.485,85.491,12800000.0
2007-02-23 09:11:00,85.491,85.491,85.476,85.49,12800000.0
2007-02-23 09:12:00,85.493,85.517,85.493,85.517,12800000.0
2007-02-23 09:13:00,85.544,85.556,85.539,85.539,11200000.0
2007-02-23 09:14:00,85.527,85.532,85.524,85.524,11200000.0
2007-02-23 09:15:00,85.534,85.534,85.519,85.526,11200000.0
2007-02-23 09:16:00,85.511,85.528,85.506,85.528,12800000.0
2007-02-23 09:17:00,85.47,85.49,85.47,85.48,14400000.0
2007-02-23 09:18:00,85.519,85.521,85.511,85.521,14400000.0
2007-02-23 09:19:00,85.516,85.535,85.516,85.535,12800000.0
2007-02-23 09:20:00,85.544,85.552,85.538,85.552,16000000.0
2007-02-23 09:21:00,85.556,85.56,85.552,85.559,11200000.0
2007-02-23 09:22:00,85.557,85.557,85.529,85.539,17600000.0
2007-02-23 09:23:00,85.528,85.544,85.528,85.544,12800000.0
2007-02-23 09:24:00,85.473,85.615,85.473,85.566,11200000.0
2007-02-23 09:25:00,85.54,85.543,85.536,85.541,12800000.0
2007-02-23 09:26:00,85.542,85.552,85.537,85.544,11200000.0
2007-02-23 09:27:00,85.531,85.538,85.522,85.538,11200000.0
2007-02-23 09:28:00,85.537,85.541,85.535,85.538,12800000.0
2007-02-23 09:29:00,85.545,85.547,85.544,85.544,11200000.0
2007-02-23 09:30:00,85.54,85.54,85.527,85.527,12800000.0
2007-02-23 09:31:00,85.524,85.534,85.515,85.515,12800000.0
2007-02-23 09:32:00,85.511,85.525,85.506,85.508,14400000.0
2007-02-23 09:33:00,85.532,85.549,85.532,85.549,12800000.0
2007-02-23 09:34:00,85.546,85.546,85.536,85.538,11200000.0
2007-02-23 09:35:00,85.535,85.535,85.526,85.526,12800000.0
2007-02-23 09:36:00,85.529,85.544,85.526,85.544,9600000.0
2007-02-23 09:37:00,85.531,85.531,85.464,85.518,16000000.0
2007-02-23 09:38:00,85.52,85.524,85.504,85.514,11200000.0
2007-02-23 09:39:00,85.503,85.503,85.467,85.473,12800000.0
2007-02-23 09:40:00,85.47,85.477,85.44,85.451,14400000.0
2007-02-23 09:41:00,85.442,85.457,85.442,85.457,11200000.0
2007-02-23 09:42:00,85.452,85.492,85.452,85.492,16000000.0
2007-02-23 09:43:00,85.487,85.508,85.483,85.508,12800000.0
2007-02-23 09:44:00,85.502,85.522,85.502,85.513,12800000.0
2007-02-23 09:45:00,85.519,85.519,85.49,85.49,12800000.0
2007-02-23 09:46:00,85.494,85.506,85.494,85.503,11200000.0
2007-02-23 09:47:00,85.539,85.566,85.535,85.566,12200000.0
2007-02-23 09:48:00,85.559,85.559,85.538,85.541,11200000.0
2007-02-23 09:49:00,85.558,85.578,85.555,85.578,12800000.0
2007-02-23 09:50:00,85.587,85.587,85.561,85.561,16000000.0
2007-02-23 09:51:00,85.55,85.563,85.55,85.562,16000000.0
2007-02-23 09:52:00,85.556,85.567,85.551,85.555,14400000.0
2007-02-23 09:53:00,85.534,85.544,85.534,85.538,12800000.0
2007-02-23 09:54:00,85.54,85.54,85.522,85.522,17600000.0
2007-02-23 09:55:00,85.523,85.524,85.515,85.517,11200000.0
2007-02-23 09:56:00,85.505,85.505,85.489,85.496,14400000.0
2007-02-23 09:57:00,85.516,85.516,85.495,85.511,17600000.0
2007-02-23 09:58:00,85.518,85.518,85.401,85.5,17600000.0
2007-02-23 09:59:00,85.498,85.51,85.496,85.496,17600000.0
2007-02-23 10:00:00,85.5,85.5,85.475,85.48,11200000.0
2007-02-23 10:01:00,85.473,85.496,85.473,85.496,12800000.0
2007-02-23 10:02:00,85.526,85.526,85.513,85.513,16000000.0
2007-02-23 10:03:00,85.504,85.514,85.498,85.508,11200000.0
2007-02-23 10:04:00,85.506,85.507,85.497,85.497,8000000.0
2007-02-23 10:05:00,85.492,85.508,85.492,85.497,14800000.0
2007-02-23 10:06:00,85.507,85.518,85.507,85.507,15400000.0
2007-02-23 10:07:00,85.501,85.521,85.501,85.521,12800000.0
2007-02-23 10:08:00,85.511,85.531,85.511,85.52,11200000.0
2007-02-23 10:09:00,85.52,85.52,85.487,85.515,12800000.0
2007-02-23 10:10:00,85.51,85.521,85.498,85.502,17600000.0
2007-02-23 10:11:00,85.503,85.524,85.496,85.524,11200000.0
2007-02-23 10:12:00,85.525,85.525,85.49,85.512,12800000.0
2007-02-23 10:13:00,85.513,85.516,85.493,85.493,12800000.0
2007-02-23 10:14:00,85.475,85.484,85.472,85.483,11200000.0
2007-02-23 10:15:00,85.482,85.491,85.482,85.487,12800000.0
2007-02-23 10:16:00,85.486,85.488,85.481,85.483,12200000.0
2007-02-23 10:17:00,85.477,85.492,85.477,85.488,11200000.0
2007-02-23 10:18:00,85.473,85.481,85.454,85.478,11200000.0
2007-02-23 10:19:00,85.479,85.492,85.479,85.492,11200000.0
2007-02-23 10:20:00,85.503,85.504,85.493,85.494,17600000.0
2007-02-23 10:21:00,85.503,85.527,85.503,85.509,16000000.0
2007-02-23 10:22:00,85.507,85.515,85.485,85.485,11200000.0
2007-02-23 10:23:00,85.486,85.487,85.471,85.472,11200000.0
2007-02-23 10:24:00,85.475,85.486,85.472,85.486,12800000.0
2007-02-23 10:25:00,85.493,85.493,85.477,85.487,11200000.0
2007-02-23 10:26:00,85.492,85.501,85.492,85.501,4800000.0
2007-02-23 10:27:00,85.504,85.513,85.496,85.501,11200000.0
2007-02-23 10:28:00,85.508,85.527,85.504,85.527,12800000.0
2007-02-23 10:29:00,85.538,85.538,85.496,85.496,11200000.0
2007-02-23 10:30:00,85.51,85.525,85.51,85.525,8000000.0
2007-02-23 10:31:00,85.53,85.53,85.509,85.518,12200000.0
2007-02-23 10:32:00,85.508,85.514,85.507,85.511,17600000.0
2007-02-23 10:33:00,85.53,85.55,85.51,85.52,11200000.0
2007-02-23 10:34:00,85.517,85.523,85.516,85.521,11200000.0
2007-02-23 10:35:00,85.6,85.6,85.58,85.59,11200000.0
2007-02-23 10:36:00,85.493,85.501,85.49,85.501,11200000.0
2007-02-23 10:37:00,85.502,85.508,85.412,85.498,11200000.0
2007-02-23 10:38:00,85.493,85.5,85.486,85.5,12800000.0
2007-02-23 10:39:00,85.488,85.497,85.488,85.492,11200000.0
2007-02-23 10:41:00,85.486,85.493,85.476,85.476,12800000.0
2007-02-23 10:42:00,85.492,85.495,85.482,85.492,11200000.0
2007-02-23 10:43:00,85.49,85.495,85.49,85.493,11200000.0
2007-02-23 10:44:00,85.488,85.488,85.482,85.487,12800000.0
2007-02-23 10:45:00,85.482,85.491,85.482,85.484,13200000.0
2007-02-23 10:46:00,85.484,85.487,85.481,85.484,12800000.0
2007-02-23 10:47:00,85.482,85.482,85.456,85.478,12800000.0
2007-02-23 10:48:00,85.479,85.479,85.438,85.438,12800000.0
2007-02-23 10:49:00,85.42,85.431,85.42,85.431,11200000.0
2007-02-23 10:50:00,85.432,85.432,85.401,85.401,16000000.0
2007-02-23 10:51:00,85.393,85.405,85.39,85.401,17000000.0
2007-02-23 10:52:00,85.397,85.397,85.38,85.39,11200000.0
2007-02-23 10:53:00,85.383,85.383,85.35,85.35,11200000.0
2007-02-23 10:54:00,85.369,85.394,85.362,85.394,17600000.0
2007-02-23 10:55:00,85.394,85.411,85.394,85.406,11200000.0
2007-02-23 10:56:00,85.418,85.43,85.418,85.419,17600000.0
2007-02-23 10:57:00,85.416,85.434,85.416,85.432,16000000.0
2007-02-23 10:58:00,85.442,85.448,85.353,85.442,12800000.0
2007-02-23 10:59:00,85.458,85.458,85.447,85.447,11200000.0
2007-02-23 11:00:00,85.46,85.461,85.442,85.454,12800000.0
2007-02-23 11:01:00,85.459,85.46,85.454,85.458,12800000.0
2007-02-23 11:02:00,85.458,85.472,85.458,85.461,16000000.0
2007-02-23 11:03:00,85.464,85.47,85.454,85.458,12200000.0
2007-02-23 11:04:00,85.458,85.461,85.452,85.452,14400000.0
2007-02-23 11:05:00,85.438,85.459,85.436,85.459,17600000.0
2007-02-23 11:06:00,85.462,85.462,85.45,85.455,17600000.0
2007-02-23 11:07:00,85.446,85.446,85.429,85.438,17600000.0
2007-02-23 11:08:00,85.372,85.433,85.372,85.425,11200000.0
2007-02-23 11:09:00,85.442,85.451,85.438,85.451,17600000.0
2007-02-23 11:10:00,85.448,85.456,85.444,85.453,12800000.0
2007-02-23 11:11:00,85.446,85.463,85.436,85.463,11200000.0
2007-02-23 11:12:00,85.465,85.465,85.439,85.439,17000000.0
2007-02-23 11:13:00,85.447,85.454,85.43,85.442,14400000.0
2007-02-23 11:14:00,85.443,85.443,85.435,85.435,11200000.0
2007-02-23 11:15:00,85.428,85.434,85.422,85.43,11200000.0
2007-02-23 11:17:00,85.441,85.485,85.441,85.483,11200000.0
2007-02-23 11:18:00,85.469,85.493,85.469,85.493,12800000.0
2007-02-23 11:19:00,85.48,85.48,85.471,85.478,17600000.0
2007-02-23 11:20:00,85.494,85.501,85.489,85.489,12800000.0
2007-02-23 11:21:00,85.518,85.518,85.498,85.513,14400000.0
2007-02-23 11:22:00,85.517,85.538,85.517,85.538,12200000.0
2007-02-23 11:23:00,85.542,85.544,85.525,85.525,11200000.0
2007-02-23 11:24:00,85.529,85.529,85.511,85.52,12800000.0
2007-02-23 11:25:00,85.51,85.512,85.49,85.493,17600000.0
2007-02-23 11:26:00,85.499,85.515,85.499,85.504,14400000.0
2007-02-23 11:27:00,85.504,85.528,85.499,85.528,11200000.0
2007-02-23 11:28:00,85.528,85.528,85.516,85.516,13800000.0
2007-02-23 11:29:00,85.508,85.51,85.504,85.505,14400000.0
2007-02-23 11:30:00,85.504,85.521,85.504,85.519,14400000.0
2007-02-23 11:31:00,85.531,85.539,85.53,85.533,11200000.0
2007-02-23 11:32:00,85.543,85.551,85.541,85.542,17600000.0
2007-02-23 11:33:00,85.533,85.533,85.515,85.528,12800000.0
2007-02-23 11:34:00,85.55,85.568,85.55,85.566,12800000.0
2007-02-23 11:35:00,85.58,85.592,85.575,85.59,11200000.0
2007-02-23 11:36:00,85.601,85.607,85.6,85.607,12800000.0
2007-02-23 11:37:00,85.601,85.605,85.598,85.598,11200000.0
2007-02-23 11:38:00,85.593,85.605,85.593,85.605,10600000.0
2007-02-23 11:39:00,85.598,85.602,85.585,85.598,11200000.0
2007-02-23 11:40:00,85.596,85.603,85.593,85.6,11200000.0
2007-02-23 11:41:00,85.61,85.622,85.603,85.621,16000000.0
2007-02-23 11:42:00,85.638,85.641,85.616,85.623,17600000.0
2007-02-23 11:43:00,85.624,85.634,85.613,85.613,11200000.0
2007-02-23 11:44:00,85.632,85.634,85.626,85.634,11200000.0
2007-02-23 11:45:00,85.647,85.657,85.647,85.657,13800000.0
2007-02-23 11:46:00,85.661,85.661,85.636,85.642,11200000.0
2007-02-23 11:47:00,85.616,85.616,85.594,85.603,17600000.0
2007-02-23 11:48:00,85.585,85.585,85.554,85.555,11200000.0
2007-02-23 11:49:00,85.542,85.544,85.536,85.538,12800000.0
2007-02-23 11:50:00,85.538,85.542,85.533,85.537,12800000.0
2007-02-23 11:51:00,85.532,85.548,85.53,85.548,11200000.0
2007-02-23 11:52:00,85.552,85.555,85.545,85.554,11200000.0
2007-02-23 11:53:00,85.557,85.587,85.547,85.587,16000000.0
2007-02-23 11:54:00,85.601,85.636,85.601,85.636,14400000.0
2007-02-23 11:55:00,85.633,85.638,85.573,85.638,11200000.0
2007-02-23 11:56:00,85.635,85.644,85.635,85.644,12800000.0
2007-02-23 11:57:00,85.635,85.635,85.626,85.627,12800000.0
2007-02-23 11:58:00,85.626,85.626,85.604,85.604,11200000.0
2007-02-23 11:59:00,85.612,85.618,85.605,85.605,11200000.0
2007-02-23 12:00:00,85.603,85.608,85.603,85.607,11200000.0
2007-02-23 12:01:00,85.62,85.632,85.62,85.622,11200000.0
2007-02-23 12:02:00,85.632,85.638,85.626,85.626,14400000.0
2007-02-23 12:03:00,85.622,85.622,85.607,85.619,11200000.0
2007-02-23 12:04:00,85.622,85.622,85.605,85.622,17600000.0
2007-02-23 12:05:00,85.62,85.62,85.61,85.61,17600000.0
2007-02-23 12:06:00,85.62,85.62,85.602,85.607,12800000.0
2007-02-23 12:07:00,85.6,85.606,85.594,85.605,11200000.0
2007-02-23 12:08:00,85.599,85.6,85.584,85.584,11200000.0
2007-02-23 12:09:00,85.584,85.6,85.584,85.599,14400000.0
2007-02-23 12:10:00,85.589,85.589,85.575,85.577,11200000.0
2007-02-23 12:11:00,85.581,85.589,85.573,85.582,12800000.0
2007-02-23 12:12:00,85.596,85.603,85.595,85.603,11200000.0
2007-02-23 12:13:00,85.603,85.603,85.594,85.6,11200000.0
2007-02-23 12:14:00,85.57,85.57,85.53,85.55,12800000.0
2007-02-23 12:15:00,85.54,85.55,85.54,85.54,12800000.0
2007-02-23 12:16:00,85.602,85.618,85.602,85.61,12800000.0
2007-02-23 12:17:00,85.602,85.604,85.539,85.604,18000000.0
2007-02-23 12:18:00,85.601,85.611,85.601,85.603,16000000.0
2007-02-23 12:19:00,85.605,85.613,85.595,85.612,12800000.0
2007-02-23 12:20:00,85.62,85.62,85.603,85.607,14400000.0
2007-02-23 12:21:00,85.608,85.614,85.607,85.61,11200000.0
2007-02-23 12:22:00,85.618,85.631,85.618,85.628,16000000.0
2007-02-23 12:23:00,85.634,85.644,85.619,85.644,14400000.0
2007-02-23 12:24:00,85.645,85.65,85.64,85.641,12800000.0
2007-02-23 12:25:00,85.643,85.643,85.628,85.628,10600000.0
2007-02-23 12:26:00,85.651,85.687,85.651,85.687,11200000.0
2007-02-23 12:27:00,85.69,85.692,85.685,85.692,11200000.0
2007-02-23 12:28:00,85.675,85.678,85.666,85.672,12800000.0
2007-02-23 12:29:00,85.676,85.681,85.669,85.674,17600000.0
2007-02-23 12:30:00,85.656,85.657,85.643,85.646,17600000.0
2007-02-23 12:31:00,85.641,85.644,85.621,85.629,12800000.0
2007-02-23 12:32:00,85.631,85.647,85.631,85.642,12800000.0
2007-02-23 12:33:00,85.645,85.651,85.638,85.651,14400000.0
2007-02-23 12:34:00,85.646,85.652,85.643,85.652,12800000.0
2007-02-23 12:35:00,85.645,85.656,85.645,85.649,11200000.0
2007-02-23 12:36:00,85.645,85.645,85.639,85.644,11200000.0
2007-02-23 12:37:00,85.636,85.642,85.632,85.64,11200000.0
2007-02-23 12:38:00,85.65,85.656,85.564,85.655,17600000.0
2007-02-23 12:39:00,85.66,85.666,85.657,85.666,16000000.0
2007-02-23 12:40:00,85.679,85.688,85.664,85.686,16000000.0
2007-02-23 12:41:00,85.697,85.697,85.68,85.683,12800000.0
2007-02-23 12:42:00,85.54,85.54,85.54,85.54,12800000.0
2007-02-23 12:43:00,85.681,85.689,85.68,85.689,12800000.0
2007-02-23 12:44:00,85.685,85.702,85.683,85.702,17600000.0
2007-02-23 12:45:00,85.705,85.705,85.693,85.7,16000000.0
2007-02-23 12:46:00,85.711,85.72,85.71,85.72,12800000.0
2007-02-23 12:47:00,85.58,85.59,85.56,85.58,12800000.0
2007-02-23 12:48:00,85.72,85.722,85.711,85.72,12800000.0
2007-02-23 12:49:00,85.58,85.58,85.58,85.58,14400000.0
2007-02-23 12:50:00,85.712,85.712,85.691,85.703,14400000.0
2007-02-23 12:51:00,85.709,85.709,85.7,85.7,11200000.0
2007-02-23 12:52:00,85.703,85.703,85.689,85.692,11200000.0
2007-02-23 12:53:00,85.668,85.669,85.661,85.661,11200000.0
2007-02-23 12:54:00,85.674,85.674,85.661,85.661,12800000.0
2007-02-23 12:55:00,85.668,85.678,85.668,85.678,16000000.0
2007-02-23 12:56:00,85.68,85.68,85.661,85.661,11200000.0
2007-02-23 12:57:00,85.652,85.659,85.652,85.652,11200000.0
2007-02-23 12:58:00,85.656,85.66,85.646,85.651,17600000.0
2007-02-23 12:59:00,85.645,85.648,85.614,85.614,15400000.0
2007-02-23 13:00:00,85.607,85.607,85.594,85.6,12800000.0
2007-02-23 13:01:00,85.597,85.612,85.597,85.612,14400000.0
2007-02-23 13:02:00,85.621,85.621,85.609,85.621,12800000.0
2007-02-23 13:03:00,85.631,85.636,85.618,85.63,16000000.0
2007-02-23 13:04:00,85.623,85.626,85.617,85.617,11200000.0
2007-02-23 13:05:00,85.577,85.626,85.577,85.626,12800000.0
2007-02-23 13:06:00,85.591,85.591,85.57,85.57,3200000.0
2007-02-23 13:07:00,85.552,85.568,85.547,85.547,14400000.0
2007-02-23 13:08:00,85.564,85.572,85.564,85.564,17600000.0
2007-02-23 13:09:00,85.564,85.569,85.554,85.569,12800000.0
2007-02-23 13:10:00,85.567,85.577,85.552,85.572,16000000.0
2007-02-23 13:11:00,85.64,85.64,85.63,85.63,12800000.0
2007-02-23 13:12:00,85.563,85.565,85.557,85.557,12800000.0
2007-02-23 13:13:00,85.554,85.569,85.554,85.558,17600000.0
2007-02-23 13:14:00,85.549,85.549,85.529,85.529,12200000.0
2007-02-23 13:15:00,85.538,85.544,85.534,85.539,12800000.0
2007-02-23 13:16:00,85.531,85.544,85.53,85.535,18000000.0
2007-02-23 13:17:00,85.535,85.543,85.535,85.542,12800000.0
2007-02-23 13:18:00,85.62,85.62,85.61,85.61,16000000.0
2007-02-23 13:19:00,85.542,85.55,85.541,85.549,16000000.0
2007-02-23 13:20:00,85.549,85.549,85.529,85.534,9600000.0
2007-02-23 13:21:00,85.539,85.543,85.527,85.543,11200000.0
2007-02-23 13:22:00,85.528,85.53,85.517,85.517,14400000.0
2007-02-23 13:23:00,85.539,85.546,85.535,85.536,12800000.0
2007-02-23 13:24:00,85.535,85.535,85.46,85.507,8000000.0
2007-02-23 13:25:00,85.506,85.521,85.506,85.51,17600000.0
2007-02-23 13:26:00,85.527,85.527,85.518,85.526,17600000.0
2007-02-23 13:27:00,85.525,85.542,85.521,85.542,12800000.0
2007-02-23 13:28:00,85.61,85.62,85.61,85.62,12800000.0
2007-02-23 13:29:00,85.63,85.63,85.62,85.62,12800000.0
2007-02-23 13:30:00,85.548,85.554,85.547,85.55,12800000.0
2007-02-23 13:31:00,85.544,85.546,85.543,85.543,11200000.0
2007-02-23 13:32:00,85.541,85.555,85.541,85.549,11200000.0
2007-02-23 13:33:00,85.548,85.557,85.548,85.555,19200000.0
2007-02-23 13:34:00,85.563,85.567,85.56,85.567,14400000.0
2007-02-23 13:35:00,85.565,85.565,85.547,85.552,36800000.0
2007-02-23 13:36:00,85.539,85.541,85.527,85.527,17600000.0
2007-02-23 13:37:00,85.528,85.548,85.528,85.548,14400000.0
2007-02-23 13:38:00,85.552,85.56,85.548,85.554,34000000.0
2007-02-23 13:39:00,85.56,85.56,85.547,85.559,14400000.0
2007-02-23 13:40:00,85.64,85.65,85.63,85.63,16000000.0
2007-02-23 13:41:00,85.55,85.553,85.545,85.548,16000000.0
2007-02-23 13:42:00,85.527,85.546,85.527,85.539,11200000.0
2007-02-23 13:43:00,85.547,85.55,85.531,85.534,27200000.0
2007-02-23 13:44:00,85.537,85.537,85.514,85.524,33600000.0
2007-02-23 13:45:00,85.525,85.54,85.524,85.535,20800000.0
2007-02-23 13:46:00,85.548,85.553,85.545,85.553,24000000.0
2007-02-23 13:47:00,85.557,85.57,85.557,85.564,12800000.0
2007-02-23 13:48:00,85.564,85.567,85.557,85.558,12800000.0
2007-02-23 13:49:00,85.572,85.578,85.572,85.578,17600000.0
2007-02-23 13:50:00,85.584,85.592,85.575,85.575,11200000.0
2007-02-23 13:51:00,85.599,85.607,85.599,85.605,24400000.0
2007-02-23 13:52:00,85.612,85.627,85.605,85.605,12800000.0
2007-02-23 13:53:00,85.604,85.625,85.604,85.617,17600000.0
2007-02-23 13:54:00,85.618,85.622,85.615,85.615,25600000.0
2007-02-23 13:55:00,85.624,85.648,85.618,85.648,14400000.0
2007-02-23 13:56:00,85.6,85.61,85.6,85.6,28800000.0
2007-02-23 13:57:00,85.631,85.639,85.627,85.635,28800000.0
2007-02-23 13:58:00,85.58,85.58,85.57,85.58,32000000.0
2007-02-23 13:59:00,85.617,85.617,85.605,85.605,32000000.0
2007-02-23 14:00:00,85.602,85.617,85.602,85.616,48000000.0
2007-02-23 14:01:00,85.61,85.64,85.61,85.64,14400000.0
2007-02-23 14:02:00,85.612,85.612,85.605,85.605,14400000.0
2007-02-23 14:03:00,85.607,85.609,85.597,85.599,14400000.0
2007-02-23 14:04:00,85.608,85.637,85.608,85.637,11200000.0
2007-02-23 14:05:00,85.627,85.627,85.617,85.625,24000000.0
2007-02-23 14:06:00,85.63,85.64,85.63,85.64,33600000.0
2007-02-23 14:08:00,85.65,85.65,85.63,85.64,33600000.0
2007-02-23 14:09:00,85.617,85.622,85.614,85.619,33600000.0
2007-02-23 14:10:00,85.613,85.622,85.612,85.622,33600000.0
2007-02-23 14:11:00,85.613,85.626,85.613,85.626,13800000.0
2007-02-23 14:12:00,85.622,85.624,85.613,85.613,27200000.0
2007-02-23 14:13:00,85.628,85.628,85.616,85.619,14400000.0
2007-02-23 14:14:00,85.62,85.628,85.62,85.624,12800000.0
2007-02-23 14:15:00,85.624,85.628,85.616,85.616,28800000.0
2007-02-23 14:16:00,85.614,85.632,85.614,85.624,25600000.0
2007-02-23 14:17:00,85.615,85.629,85.615,85.625,12800000.0
2007-02-23 14:18:00,85.626,85.626,85.614,85.618,16000000.0
2007-02-23 14:19:00,85.608,85.612,85.608,85.611,12200000.0
2007-02-23 14:20:00,85.616,85.627,85.616,85.627,25600000.0
2007-02-23 14:21:00,85.62,85.637,85.62,85.637,28800000.0
2007-02-23 14:22:00,85.621,85.625,85.614,85.622,11200000.0
2007-02-23 14:23:00,85.615,85.626,85.614,85.618,47400000.0
2007-02-23 14:24:00,85.62,85.64,85.61,85.64,12800000.0
2007-02-23 14:25:00,85.611,85.624,85.611,85.62,12800000.0
2007-02-23 14:26:00,85.621,85.622,85.615,85.615,12800000.0
2007-02-23 14:27:00,85.625,85.631,85.617,85.622,17600000.0
2007-02-23 14:28:00,85.619,85.627,85.609,85.62,11200000.0
2007-02-23 14:29:00,85.622,85.624,85.614,85.617,36200000.0
2007-02-23 14:30:00,85.611,85.611,85.602,85.61,22400000.0
2007-02-23 14:31:00,85.61,85.615,85.602,85.602,20800000.0
2007-02-23 14:32:00,85.604,85.614,85.601,85.614,8000000.0
2007-02-23 14:33:00,85.614,85.626,85.614,85.621,24000000.0
2007-02-23 14:34:00,85.613,85.614,85.597,85.614,12800000.0
2007-02-23 14:35:00,85.619,85.619,85.612,85.612,14400000.0
2007-02-23 14:36:00,85.599,85.616,85.599,85.612,11200000.0
2007-02-23 14:37:00,85.64,85.66,85.61,85.63,56400000.0
2007-02-23 14:38:00,85.647,85.673,85.647,85.654,56400000.0
2007-02-23 14:39:00,85.648,85.662,85.647,85.647,12800000.0
2007-02-23 14:40:00,85.638,85.648,85.63,85.634,14400000.0
2007-02-23 14:41:00,85.638,85.654,85.638,85.649,55400000.0
2007-02-23 14:42:00,85.672,85.672,85.662,85.663,12800000.0
2007-02-23 14:43:00,85.653,85.653,85.621,85.621,25600000.0
2007-02-23 14:44:00,85.631,85.639,85.623,85.639,12800000.0
2007-02-23 14:45:00,85.624,85.624,85.614,85.614,11200000.0
2007-02-23 14:46:00,85.612,85.625,85.612,85.625,11200000.0
2007-02-23 14:47:00,85.62,85.622,85.607,85.607,16000000.0
2007-02-23 14:48:00,85.634,85.641,85.634,85.641,19200000.0
2007-02-23 14:49:00,85.642,85.642,85.632,85.642,32000000.0
2007-02-23 14:50:00,85.654,85.654,85.65,85.651,28200000.0
2007-02-23 14:51:00,85.644,85.644,85.629,85.629,32000000.0
2007-02-23 14:52:00,85.634,85.634,85.594,85.598,12800000.0
2007-02-23 14:53:00,85.602,85.61,85.602,85.604,17600000.0
2007-02-23 14:54:00,85.606,85.623,85.606,85.62,12800000.0
2007-02-23 14:55:00,85.63,85.63,85.62,85.62,12800000.0
2007-02-23 14:56:00,85.607,85.613,85.595,85.595,12800000.0
2007-02-23 14:57:00,85.582,85.582,85.567,85.567,12800000.0
2007-02-23 14:58:00,85.57,85.582,85.565,85.582,17000000.0
2007-02-23 14:59:00,85.578,85.591,85.576,85.591,16000000.0
2007-02-23 15:00:00,85.591,85.61,85.591,85.61,14400000.0
2007-02-23 15:01:00,85.612,85.612,85.594,85.594,12800000.0
2007-02-23 15:02:00,85.624,85.639,85.622,85.628,27200000.0
2007-02-23 15:03:00,85.612,85.619,85.612,85.614,12800000.0
2007-02-23 15:04:00,85.609,85.61,85.603,85.607,11200000.0
2007-02-23 15:05:00,85.619,85.635,85.619,85.631,11200000.0
2007-02-23 15:06:00,85.636,85.642,85.634,85.634,11200000.0
2007-02-23 15:07:00,85.646,85.649,85.642,85.649,25600000.0
2007-02-23 15:08:00,85.642,85.649,85.639,85.649,11200000.0
2007-02-23 15:09:00,85.63,85.637,85.624,85.624,16000000.0
2007-02-23 15:10:00,85.626,85.626,85.607,85.612,12800000.0
2007-02-23 15:11:00,85.604,85.607,85.601,85.607,32000000.0
2007-02-23 15:12:00,85.608,85.608,85.601,85.605,12800000.0
2007-02-23 15:13:00,85.598,85.598,85.584,85.584,44800000.0
2007-02-23 15:14:00,85.583,85.59,85.583,85.59,34600000.0
2007-02-23 15:15:00,85.601,85.606,85.599,85.599,22400000.0
2007-02-23 15:16:00,85.617,85.623,85.61,85.615,36800000.0
2007-02-23 15:17:00,85.618,85.65,85.618,85.647,22400000.0
2007-02-23 15:18:00,85.626,85.626,85.603,85.603,22400000.0
2007-02-23 15:19:00,85.615,85.615,85.6,85.6,16000000.0
2007-02-23 15:20:00,85.606,85.614,85.606,85.614,24000000.0
2007-02-23 15:21:00,85.628,85.633,85.625,85.627,14400000.0
2007-02-23 15:22:00,85.63,85.649,85.63,85.64,12800000.0
2007-02-23 15:23:00,85.631,85.636,85.627,85.627,48000000.0
2007-02-23 15:24:00,85.617,85.634,85.617,85.634,25600000.0
2007-02-23 15:25:00,85.632,85.637,85.628,85.628,27200000.0
2007-02-23 15:26:00,85.63,85.63,85.622,85.622,40000000.0
2007-02-23 15:27:00,85.623,85.63,85.62,85.622,28800000.0
2007-02-23 15:28:00,85.625,85.634,85.623,85.629,70400000.0
2007-02-23 15:29:00,85.625,85.629,85.539,85.629,46400000.0
2007-02-23 15:30:00,85.534,85.632,85.496,85.538,115600000.0
2007-02-23 15:31:00,85.645,85.659,85.645,85.648,61200000.0
2007-02-23 15:32:00,85.646,85.653,85.631,85.631,29800000.0
2007-02-23 15:33:00,85.631,85.644,85.612,85.612,30400000.0
2007-02-23 15:34:00,85.606,85.615,85.596,85.611,22400000.0
2007-02-23 15:35:00,85.621,85.642,85.621,85.632,33000000.0
2007-02-23 15:36:00,85.633,85.648,85.633,85.644,32000000.0
2007-02-23 15:37:00,85.628,85.633,85.615,85.633,30400000.0
2007-02-23 15:38:00,85.632,85.658,85.632,85.653,59200000.0
2007-02-23 15:39:00,85.667,85.667,85.657,85.661,36800000.0
2007-02-23 15:40:00,85.656,85.656,85.646,85.655,35200000.0
2007-02-23 15:41:00,85.655,85.655,85.646,85.65,25600000.0
2007-02-23 15:42:00,85.65,85.655,85.649,85.65,43200000.0
2007-02-23 15:43:00,85.651,85.655,85.641,85.642,27200000.0
2007-02-23 15:44:00,85.43,85.45,85.43,85.44,16000000.0
2007-02-23 15:45:00,85.62,85.627,85.608,85.627,16000000.0
2007-02-23 15:46:00,85.623,85.624,85.616,85.616,14400000.0
2007-02-23 15:47:00,85.619,85.626,85.618,85.618,30400000.0
2007-02-23 15:48:00,85.619,85.627,85.608,85.608,27200000.0
2007-02-23 15:49:00,85.625,85.635,85.614,85.619,11200000.0
2007-02-23 15:50:00,85.622,85.622,85.61,85.61,11200000.0
2007-02-23 15:51:00,85.617,85.622,85.605,85.605,12800000.0
2007-02-23 15:52:00,85.615,85.615,85.608,85.608,20800000.0
2007-02-23 15:53:00,85.621,85.633,85.616,85.629,24000000.0
2007-02-23 15:54:00,85.616,85.62,85.606,85.619,28200000.0
2007-02-23 15:55:00,85.62,85.624,85.619,85.621,24000000.0
2007-02-23 15:56:00,85.612,85.646,85.612,85.646,50600000.0
2007-02-23 15:57:00,85.632,85.644,85.632,85.639,12800000.0
2007-02-23 15:58:00,85.647,85.647,85.616,85.632,18600000.0
2007-02-23 15:59:00,85.625,85.625,85.602,85.609,36800000.0
2007-02-23 16:00:00,85.619,85.626,85.611,85.611,51200000.0
2007-02-23 16:01:00,85.6,85.614,85.59,85.591,41600000.0
2007-02-23 16:02:00,85.592,85.607,85.592,85.607,11200000.0
2007-02-23 16:03:00,85.609,85.625,85.609,85.625,64000000.0
2007-02-23 16:04:00,85.613,85.613,85.589,85.589,44800000.0
2007-02-23 16:05:00,85.583,85.594,85.566,85.594,48000000.0
2007-02-23 16:06:00,85.596,85.596,85.573,85.583,35200000.0
2007-02-23 16:07:00,85.572,85.581,85.532,85.581,32000000.0
2007-02-23 16:08:00,85.579,85.584,85.574,85.581,44800000.0
2007-02-23 16:09:00,85.577,85.588,85.57,85.588,45200000.0
2007-02-23 16:10:00,85.581,85.581,85.564,85.564,41000000.0
2007-02-23 16:11:00,85.566,85.566,85.547,85.547,14800000.0
2007-02-23 16:12:00,85.54,85.54,85.495,85.495,56400000.0
2007-02-23 16:13:00,85.488,85.496,85.483,85.496,11200000.0
2007-02-23 16:14:00,85.492,85.497,85.487,85.494,50000000.0
2007-02-23 16:15:00,85.492,85.499,85.489,85.492,59200000.0
2007-02-23 16:16:00,85.481,85.482,85.455,85.455,17600000.0
2007-02-23 16:17:00,85.45,85.459,85.448,85.459,38400000.0
2007-02-23 16:18:00,85.466,85.468,85.459,85.465,10600000.0
2007-02-23 16:19:00,85.47,85.483,85.466,85.483,22400000.0
2007-02-23 16:20:00,85.479,85.488,85.468,85.488,11200000.0
2007-02-23 16:21:00,85.491,85.5,85.491,85.491,27200000.0
2007-02-23 16:22:00,85.499,85.5,85.485,85.491,41600000.0
2007-02-23 16:23:00,85.472,85.472,85.452,85.46,43200000.0
2007-02-23 16:24:00,85.467,85.481,85.457,85.457,17600000.0
2007-02-23 16:25:00,85.453,85.468,85.453,85.468,33600000.0
2007-02-23 16:26:00,85.484,85.484,85.477,85.483,17600000.0
2007-02-23 16:27:00,85.484,85.487,85.481,85.487,35200000.0
2007-02-23 16:28:00,85.47,85.489,85.47,85.489,27200000.0
2007-02-23 16:29:00,85.497,85.497,85.492,85.493,10600000.0
2007-02-23 16:30:00,85.489,85.49,85.457,85.457,11200000.0
2007-02-23 16:31:00,85.495,85.501,85.494,85.499,41600000.0
2007-02-23 16:32:00,85.488,85.488,85.459,85.468,12200000.0
2007-02-23 16:33:00,85.473,85.496,85.473,85.496,27200000.0
2007-02-23 16:34:00,85.494,85.494,85.463,85.463,35600000.0
2007-02-23 16:35:00,85.467,85.492,85.463,85.492,52800000.0
2007-02-23 16:36:00,85.495,85.495,85.488,85.491,51200000.0
2007-02-23 16:37:00,85.494,85.494,85.476,85.476,41600000.0
2007-02-23 16:38:00,85.466,85.479,85.466,85.479,40000000.0
2007-02-23 16:39:00,85.476,85.476,85.467,85.469,34600000.0
2007-02-23 16:40:00,85.443,85.451,85.438,85.449,56000000.0
2007-02-23 16:41:00,85.449,85.452,85.438,85.451,73600000.0
2007-02-23 16:42:00,85.453,85.466,85.444,85.449,53800000.0
2007-02-23 16:43:00,85.448,85.449,85.438,85.439,17600000.0
2007-02-23 16:44:00,85.45,85.461,85.448,85.461,11200000.0
2007-02-23 16:45:00,85.468,85.485,85.468,85.485,57600000.0
2007-02-23 16:46:00,85.47,85.478,85.466,85.476,11200000.0
2007-02-23 16:47:00,85.477,85.477,85.455,85.458,70400000.0
2007-02-23 16:48:00,85.45,85.463,85.45,85.463,52200000.0
2007-02-23 16:49:00,85.459,85.476,85.459,85.467,36800000.0
2007-02-23 16:50:00,85.466,85.489,85.466,85.489,75600000.0
2007-02-23 16:51:00,85.51,85.51,85.469,85.469,32000000.0
2007-02-23 16:52:00,85.476,85.497,85.476,85.497,46400000.0
2007-02-23 16:53:00,85.495,85.514,85.495,85.5,30400000.0
2007-02-23 16:54:00,85.503,85.508,85.497,85.508,11200000.0
2007-02-23 16:55:00,85.506,85.514,85.506,85.509,27200000.0
2007-02-23 16:56:00,85.518,85.55,85.515,85.55,36800000.0
2007-02-23 16:57:00,85.561,85.575,85.561,85.567,19200000.0
2007-02-23 16:58:00,85.569,85.589,85.568,85.575,12800000.0
2007-02-23 16:59:00,85.561,85.579,85.561,85.57,51200000.0
2007-02-23 17:00:00,85.564,85.564,85.536,85.536,49600000.0
2007-02-23 17:01:00,85.548,85.548,85.533,85.541,40000000.0
2007-02-23 17:02:00,85.541,85.55,85.535,85.55,33600000.0
2007-02-23 17:03:00,85.559,85.59,85.559,85.59,44200000.0
2007-02-23 17:04:00,85.595,85.595,85.584,85.59,41000000.0
2007-02-23 17:05:00,85.592,85.592,85.561,85.561,54400000.0
2007-02-23 17:06:00,85.563,85.567,85.54,85.562,59200000.0
2007-02-23 17:07:00,85.549,85.553,85.545,85.55,35200000.0
2007-02-23 17:08:00,85.544,85.553,85.542,85.542,68800000.0
2007-02-23 17:09:00,85.542,85.553,85.538,85.538,59000000.0
2007-02-23 17:10:00,85.526,85.538,85.526,85.526,25600000.0
2007-02-23 17:11:00,85.52,85.524,85.515,85.524,38400000.0
2007-02-23 17:12:00,85.507,85.514,85.504,85.513,25600000.0
2007-02-23 17:13:00,85.507,85.526,85.506,85.522,28800000.0
2007-02-23 17:14:00,85.528,85.533,85.523,85.533,22400000.0
2007-02-23 17:15:00,85.531,85.538,85.521,85.527,19200000.0
2007-02-23 17:16:00,85.518,85.529,85.504,85.504,17600000.0
2007-02-23 17:17:00,85.502,85.503,85.491,85.491,38400000.0
2007-02-23 17:18:00,85.488,85.497,85.484,85.492,57000000.0
2007-02-23 17:19:00,85.497,85.501,85.494,85.501,24000000.0
2007-02-23 17:20:00,85.501,85.501,85.483,85.489,16000000.0
2007-02-23 17:21:00,85.487,85.487,85.477,85.479,28800000.0
2007-02-23 17:22:00,85.476,85.476,85.468,85.468,19200000.0
2007-02-23 17:23:00,85.466,85.477,85.465,85.469,11600000.0
2007-02-23 17:24:00,85.461,85.467,85.446,85.463,12800000.0
2007-02-23 17:25:00,85.473,85.484,85.471,85.484,17600000.0
2007-02-23 17:26:00,85.487,85.489,85.473,85.487,12800000.0
2007-02-23 17:27:00,85.48,85.48,85.468,85.474,46400000.0
2007-02-23 17:28:00,85.47,85.472,85.461,85.47,13200000.0
2007-02-23 17:29:00,85.477,85.477,85.454,85.454,27200000.0
2007-02-23 17:30:00,85.456,85.471,85.456,85.461,17600000.0
2007-02-23 17:31:00,85.466,85.482,85.466,85.477,88000000.0
2007-02-23 17:32:00,85.477,85.477,85.458,85.466,52800000.0
2007-02-23 17:33:00,85.54,85.55,85.53,85.55,62800000.0
2007-02-23 17:34:00,85.476,85.489,85.476,85.488,62800000.0
2007-02-23 17:35:00,85.482,85.495,85.473,85.478,43200000.0
2007-02-23 17:36:00,85.462,85.463,85.452,85.452,33600000.0
2007-02-23 17:37:00,85.458,85.478,85.458,85.462,15400000.0
2007-02-23 17:38:00,85.449,85.455,85.442,85.452,35600000.0
2007-02-23 17:39:00,85.44,85.446,85.437,85.439,16000000.0
2007-02-23 17:40:00,85.437,85.443,85.434,85.442,75200000.0
2007-02-23 17:41:00,85.432,85.432,85.419,85.42,12800000.0
2007-02-23 17:42:00,85.424,85.438,85.42,85.438,12800000.0
2007-02-23 17:43:00,85.445,85.447,85.437,85.441,17600000.0
2007-02-23 17:44:00,85.429,85.429,85.414,85.414,30400000.0
2007-02-23 17:45:00,85.406,85.413,85.403,85.412,30400000.0
2007-02-23 17:46:00,85.414,85.414,85.404,85.404,41600000.0
2007-02-23 17:47:00,85.407,85.415,85.407,85.41,58000000.0
2007-02-23 17:48:00,85.412,85.419,85.408,85.409,57600000.0
2007-02-23 17:49:00,85.412,85.42,85.406,85.408,46800000.0
2007-02-23 17:50:00,85.398,85.408,85.398,85.406,7400000.0
2007-02-23 17:51:00,85.407,85.415,85.407,85.415,49600000.0
2007-02-23 17:52:00,85.429,85.432,85.42,85.428,43200000.0
2007-02-23 17:53:00,85.424,85.424,85.415,85.424,33000000.0
2007-02-23 17:54:00,85.426,85.44,85.417,85.44,38400000.0
2007-02-23 17:55:00,85.437,85.454,85.437,85.454,37600000.0
2007-02-23 17:56:00,85.455,85.455,85.417,85.417,44800000.0
2007-02-23 17:57:00,85.406,85.408,85.39,85.407,36800000.0
2007-02-23 17:58:00,85.423,85.427,85.415,85.427,17600000.0
2007-02-23 17:59:00,85.432,85.434,85.417,85.417,62400000.0
2007-02-23 18:00:00,85.429,85.435,85.422,85.435,50600000.0
2007-02-23 18:01:00,85.416,85.421,85.4,85.421,32000000.0
2007-02-23 18:02:00,85.427,85.472,85.427,85.472,24000000.0
2007-02-23 18:03:00,85.477,85.491,85.469,85.491,36800000.0
2007-02-23 18:04:00,85.508,85.52,85.508,85.52,33600000.0
2007-02-23 18:05:00,85.513,85.513,85.483,85.501,12800000.0
2007-02-23 18:06:00,85.5,85.5,85.472,85.479,30400000.0
2007-02-23 18:07:00,85.475,85.482,85.461,85.481,11200000.0
2007-02-23 18:08:00,85.487,85.488,85.475,85.485,84200000.0
2007-02-23 18:09:00,85.481,85.481,85.467,85.48,33600000.0
2007-02-23 18:10:00,85.487,85.496,85.475,85.494,16000000.0
2007-02-23 18:11:00,85.501,85.507,85.497,85.499,12800000.0
2007-02-23 18:12:00,85.486,85.487,85.482,85.487,12800000.0
2007-02-23 18:13:00,85.486,85.489,85.483,85.489,27200000.0
2007-02-23 18:14:00,85.473,85.508,85.473,85.507,19200000.0
2007-02-23 18:15:00,85.51,85.51,85.499,85.503,30400000.0
2007-02-23 18:16:00,85.495,85.496,85.473,85.481,56400000.0
2007-02-23 18:17:00,85.461,85.469,85.458,85.458,43200000.0
2007-02-23 18:18:00,85.472,85.494,85.472,85.494,30400000.0
2007-02-23 18:19:00,85.505,85.515,85.503,85.512,46400000.0
2007-02-23 18:20:00,85.514,85.555,85.513,85.555,43200000.0
2007-02-23 18:21:00,85.538,85.54,85.516,85.517,12800000.0
2007-02-23 18:22:00,85.523,85.527,85.518,85.519,33600000.0
2007-02-23 18:23:00,85.533,85.533,85.516,85.518,46400000.0
2007-02-23 18:24:00,85.514,85.528,85.51,85.528,52800000.0
2007-02-23 18:25:00,85.53,85.548,85.524,85.548,33600000.0
2007-02-23 18:26:00,85.529,85.547,85.529,85.531,12800000.0
2007-02-23 18:27:00,85.528,85.53,85.523,85.528,33600000.0
2007-02-23 18:28:00,85.531,85.543,85.531,85.538,12800000.0
2007-02-23 18:29:00,85.526,85.535,85.525,85.535,25600000.0
2007-02-23 18:30:00,85.536,85.549,85.536,85.545,36800000.0
2007-02-23 18:31:00,85.544,85.544,85.53,85.536,11200000.0
2007-02-23 18:32:00,85.529,85.544,85.528,85.543,70400000.0
2007-02-23 18:33:00,85.546,85.55,85.54,85.54,32000000.0
2007-02-23 18:34:00,85.539,85.546,85.539,85.541,19200000.0
2007-02-23 18:35:00,85.535,85.54,85.527,85.528,43200000.0
2007-02-23 18:36:00,85.54,85.54,85.53,85.53,36800000.0
2007-02-23 18:37:00,85.54,85.551,85.54,85.544,36800000.0
2007-02-23 18:38:00,85.533,85.542,85.529,85.532,48400000.0
2007-02-23 18:39:00,85.523,85.527,85.516,85.52,76200000.0
2007-02-23 18:40:00,85.516,85.525,85.514,85.519,65600000.0
2007-02-23 18:41:00,85.516,85.526,85.513,85.525,71400000.0
2007-02-23 18:42:00,85.514,85.514,85.5,85.502,77800000.0
2007-02-23 18:43:00,85.506,85.506,85.5,85.5,49000000.0
2007-02-23 18:44:00,85.5,85.515,85.5,85.511,30400000.0
2007-02-23 18:45:00,85.5,85.53,85.5,85.5,14400000.0
2007-02-23 18:46:00,85.48,85.48,85.48,85.48,14400000.0
2007-02-23 18:47:00,85.508,85.513,85.506,85.506,14400000.0
2007-02-23 18:48:00,85.506,85.506,85.498,85.505,28800000.0
2007-02-23 18:50:00,85.511,85.527,85.511,85.511,46400000.0
2007-02-23 18:51:00,85.513,85.513,85.497,85.5,12800000.0
2007-02-23 18:52:00,85.503,85.514,85.503,85.511,19200000.0
2007-02-23 18:53:00,85.507,85.51,85.492,85.502,31200000.0
2007-02-23 18:54:00,85.5,85.52,85.5,85.52,22400000.0
2007-02-23 18:55:00,85.503,85.504,85.489,85.498,22400000.0
2007-02-23 18:56:00,85.505,85.505,85.493,85.505,16000000.0
2007-02-23 18:57:00,85.51,85.51,85.51,85.51,32000000.0
2007-02-23 18:58:00,85.518,85.52,85.51,85.515,32000000.0
2007-02-23 18:59:00,85.517,85.527,85.517,85.527,32000000.0
2007-02-23 19:00:00,85.525,85.526,85.516,85.519,14200000.0
2007-02-23 19:01:00,85.51,85.51,85.491,85.491,11200000.0
2007-02-23 19:02:00,85.492,85.505,85.492,85.495,43200000.0
2007-02-23 19:03:00,85.51,85.51,85.51,85.51,14400000.0
2007-02-23 19:04:00,85.499,85.503,85.489,85.503,14400000.0
2007-02-23 19:05:00,85.489,85.49,85.479,85.484,17600000.0
2007-02-23 19:07:00,85.485,85.488,85.482,85.482,35200000.0
2007-02-23 19:08:00,85.493,85.496,85.487,85.496,22400000.0
2007-02-23 19:09:00,85.492,85.499,85.48,85.48,12800000.0
2007-02-23 19:10:00,85.488,85.506,85.488,85.506,17600000.0
2007-02-23 19:11:00,85.5,85.51,85.5,85.51,16000000.0
2007-02-23 19:12:00,85.52,85.53,85.52,85.53,16000000.0
2007-02-23 19:13:00,85.502,85.513,85.495,85.5,16000000.0
2007-02-23 19:14:00,85.494,85.499,85.489,85.492,12800000.0
2007-02-23 19:15:00,85.497,85.508,85.489,85.495,16000000.0
2007-02-23 19:16:00,85.501,85.501,85.476,85.479,12800000.0
2007-02-23 19:17:00,85.491,85.502,85.491,85.494,14400000.0
2007-02-23 19:18:00,85.52,85.54,85.52,85.54,11200000.0
2007-02-23 19:19:00,85.5,85.509,85.497,85.509,11200000.0
2007-02-23 19:20:00,85.513,85.518,85.502,85.518,14400000.0
2007-02-23 19:21:00,85.514,85.523,85.506,85.506,17600000.0
2007-02-23 19:22:00,85.506,85.522,85.504,85.522,14400000.0
2007-02-23 19:23:00,85.523,85.523,85.509,85.518,16000000.0
2007-02-23 19:24:00,85.52,85.538,85.52,85.537,47400000.0
2007-02-23 19:25:00,85.554,85.558,85.552,85.554,12800000.0
2007-02-23 19:26:00,85.553,85.554,85.544,85.546,41000000.0
2007-02-23 19:28:00,85.539,85.539,85.524,85.533,12800000.0
2007-02-23 19:29:00,85.531,85.531,85.515,85.515,12800000.0
2007-02-23 19:30:00,85.524,85.525,85.514,85.514,11200000.0
2007-02-23 19:31:00,85.518,85.519,85.514,85.514,11200000.0
2007-02-23 19:32:00,85.517,85.517,85.509,85.511,11200000.0
2007-02-23 19:33:00,85.521,85.521,85.513,85.516,12800000.0
2007-02-23 19:34:00,85.521,85.538,85.521,85.536,12800000.0
2007-02-23 19:35:00,85.529,85.53,85.514,85.526,17600000.0
2007-02-23 19:36:00,85.528,85.536,85.526,85.528,16000000.0
2007-02-23 19:37:00,85.526,85.534,85.526,85.531,11200000.0
2007-02-23 19:38:00,85.539,85.558,85.535,85.558,11200000.0
2007-02-23 19:39:00,85.547,85.56,85.547,85.559,12800000.0
2007-02-23 19:40:00,85.548,85.557,85.548,85.552,11200000.0
2007-02-23 19:41:00,85.54,85.545,85.539,85.542,11200000.0
2007-02-23 19:42:00,85.531,85.538,85.531,85.538,11200000.0
2007-02-23 19:43:00,85.521,85.525,85.515,85.525,11200000.0
2007-02-23 19:44:00,85.521,85.521,85.502,85.52,11200000.0
2007-02-23 19:45:00,85.518,85.519,85.503,85.503,16000000.0
2007-02-23 19:46:00,85.491,85.504,85.488,85.488,11200000.0
2007-02-23 19:47:00,85.495,85.501,85.495,85.5,9600000.0
2007-02-23 19:48:00,85.496,85.497,85.482,85.493,12800000.0
2007-02-23 19:49:00,85.498,85.512,85.498,85.512,30400000.0
2007-02-23 19:50:00,85.513,85.514,85.511,85.513,12800000.0
2007-02-23 19:51:00,85.5,85.51,85.49,85.5,16000000.0
2007-02-23 19:52:00,85.504,85.516,85.497,85.515,16000000.0
2007-02-23 19:53:00,85.5,85.52,85.5,85.52,12800000.0
2007-02-23 19:54:00,85.517,85.528,85.517,85.523,12800000.0
2007-02-23 19:55:00,85.524,85.528,85.523,85.528,11200000.0
2007-02-23 19:56:00,85.53,85.532,85.514,85.52,16000000.0
2007-02-23 19:57:00,85.46,85.46,85.46,85.46,11200000.0
2007-02-23 19:58:00,85.513,85.513,85.499,85.501,11200000.0
2007-02-23 19:59:00,85.508,85.524,85.508,85.524,6400000.0
2007-02-23 20:00:00,85.528,85.53,85.519,85.53,17600000.0
2007-02-23 20:01:00,85.517,85.517,85.504,85.51,12800000.0
2007-02-23 20:02:00,85.516,85.522,85.514,85.522,17600000.0
2007-02-23 20:03:00,85.517,85.517,85.512,85.515,16000000.0
2007-02-23 20:04:00,85.494,85.519,85.494,85.519,30400000.0
2007-02-23 20:05:00,85.52,85.52,85.495,85.504,12800000.0
2007-02-23 20:06:00,85.503,85.52,85.5,85.52,10600000.0
2007-02-23 20:08:00,85.518,85.518,85.5,85.501,38400000.0
2007-02-23 20:09:00,85.513,85.528,85.513,85.528,11200000.0
2007-02-23 20:10:00,85.511,85.523,85.511,85.512,14400000.0
2007-02-23 20:11:00,85.51,85.511,85.501,85.501,11200000.0
2007-02-23 20:12:00,85.503,85.515,85.503,85.511,11200000.0
2007-02-23 20:13:00,85.514,85.518,85.512,85.514,11200000.0
2007-02-23 20:14:00,85.518,85.523,85.459,85.523,14400000.0
2007-02-23 20:15:00,85.44,85.46,85.42,85.46,33600000.0
2007-02-23 20:16:00,85.45,85.46,85.45,85.46,33600000.0
2007-02-23 20:17:00,85.521,85.532,85.517,85.529,33600000.0
2007-02-23 20:18:00,85.537,85.537,85.526,85.537,10600000.0
2007-02-23 20:19:00,85.534,85.534,85.529,85.529,11200000.0
2007-02-23 20:20:00,85.524,85.526,85.517,85.524,19200000.0
2007-02-23 20:21:00,85.519,85.52,85.51,85.515,12800000.0
2007-02-23 20:22:00,85.503,85.508,85.496,85.498,14400000.0
2007-02-23 20:23:00,85.495,85.503,85.492,85.497,12800000.0
2007-02-23 20:24:00,85.488,85.488,85.48,85.48,16000000.0
2007-02-23 20:25:00,85.42,85.42,85.42,85.42,16000000.0
2007-02-23 20:26:00,85.482,85.482,85.469,85.469,16000000.0
2007-02-23 20:27:00,85.467,85.479,85.467,85.474,16000000.0
2007-02-23 20:28:00,85.483,85.483,85.465,85.47,11200000.0
2007-02-23 20:29:00,85.467,85.497,85.467,85.497,12200000.0
2007-02-23 20:30:00,85.44,85.46,85.43,85.45,11200000.0
2007-02-23 20:31:00,85.489,85.489,85.478,85.482,11200000.0
2007-02-23 20:32:00,85.476,85.496,85.475,85.496,11200000.0
2007-02-23 20:33:00,85.497,85.5,85.489,85.495,12800000.0
2007-02-23 20:34:00,85.496,85.497,85.493,85.493,11200000.0
2007-02-23 20:35:00,85.494,85.495,85.487,85.487,11200000.0
2007-02-23 20:36:00,85.488,85.494,85.48,85.493,16400000.0
2007-02-23 20:37:00,85.491,85.494,85.49,85.493,8000000.0
2007-02-23 20:38:00,85.495,85.505,85.494,85.494,12200000.0
2007-02-23 20:39:00,85.43,85.43,85.43,85.43,11200000.0
2007-02-23 20:40:00,85.487,85.487,85.476,85.483,11200000.0
2007-02-23 20:42:00,85.496,85.5,85.483,85.484,11200000.0
2007-02-23 20:43:00,85.49,85.49,85.483,85.486,14400000.0
2007-02-23 20:44:00,85.493,85.497,85.478,85.484,12800000.0
2007-02-23 20:45:00,85.479,85.486,85.476,85.486,12800000.0
2007-02-23 20:46:00,85.42,85.42,85.42,85.42,17600000.0
2007-02-23 20:48:00,85.494,85.502,85.491,85.502,17600000.0
2007-02-23 20:50:00,85.493,85.504,85.487,85.504,14400000.0
2007-02-23 20:51:00,85.499,85.505,85.499,85.503,28800000.0
2007-02-23 20:52:00,85.506,85.513,85.505,85.506,11200000.0
2007-02-23 20:53:00,85.512,85.516,85.509,85.509,16000000.0
2007-02-23 20:54:00,85.514,85.514,85.496,85.496,14400000.0
2007-02-23 20:55:00,85.37,85.38,85.36,85.38,12800000.0
2007-02-23 20:56:00,85.37,85.38,85.36,85.37,12800000.0
2007-02-23 20:57:00,85.493,85.496,85.485,85.486,12800000.0
2007-02-23 20:58:00,85.481,85.488,85.478,85.484,11200000.0
2007-02-23 20:59:00,85.477,85.481,85.476,85.481,11200000.0
2007-02-23 21:00:00,85.4,85.41,85.4,85.41,11200000.0
2007-02-23 21:01:00,85.478,85.485,85.475,85.482,11200000.0
2007-02-23 21:02:00,85.482,85.484,85.474,85.474,16000000.0
2007-02-23 21:03:00,85.492,85.503,85.492,85.492,11200000.0
2007-02-23 21:04:00,85.487,85.487,85.477,85.485,15400000.0
2007-02-23 21:06:00,85.484,85.496,85.484,85.495,12800000.0
2007-02-23 21:09:00,85.478,85.5,85.478,85.488,8000000.0
2007-02-23 21:10:00,85.48,85.48,85.479,85.479,3200000.0
2007-02-23 21:11:00,85.477,85.484,85.465,85.476,12800000.0
2007-02-23 21:12:00,85.475,85.475,85.469,85.473,12800000.0
2007-02-23 21:13:00,85.476,85.485,85.466,85.481,16000000.0
2007-02-23 21:14:00,85.481,85.481,85.455,85.455,12800000.0
2007-02-23 21:15:00,85.443,85.461,85.443,85.461,14400000.0
2007-02-23 21:16:00,85.467,85.467,85.46,85.461,9600000.0
2007-02-23 21:17:00,85.453,85.46,85.452,85.452,12800000.0
2007-02-23 21:18:00,85.452,85.452,85.358,85.442,12800000.0
2007-02-23 21:19:00,85.449,85.449,85.432,85.44,17600000.0
2007-02-23 21:20:00,85.45,85.45,85.45,85.45,11200000.0
2007-02-23 21:21:00,85.438,85.442,85.437,85.442,11200000.0
2007-02-23 21:22:00,85.46,85.46,85.46,85.46,11200000.0
2007-02-23 21:23:00,85.437,85.444,85.435,85.439,11200000.0
2007-02-23 21:24:00,85.44,85.443,85.428,85.428,11200000.0
2007-02-23 21:26:00,85.438,85.444,85.438,85.444,10600000.0
2007-02-23 21:27:00,85.443,85.443,85.436,85.436,6400000.0
2007-02-23 21:28:00,85.426,85.431,85.414,85.429,11200000.0
2007-02-23 21:29:00,85.426,85.433,85.418,85.428,11200000.0
2007-02-23 21:30:00,85.433,85.446,85.433,85.446,12800000.0
2007-02-23 21:31:00,85.452,85.452,85.441,85.442,11200000.0
2007-02-23 21:32:00,85.442,85.443,85.436,85.442,14400000.0
2007-02-23 21:33:00,85.44,85.46,85.43,85.44,17600000.0
2007-02-23 21:34:00,85.442,85.451,85.44,85.44,17600000.0
2007-02-23 21:35:00,85.449,85.452,85.448,85.448,12800000.0
2007-02-23 21:36:00,85.44,85.44,85.43,85.43,16000000.0
2007-02-23 21:37:00,85.442,85.461,85.442,85.453,16000000.0
2007-02-23 21:38:00,85.435,85.435,85.33,85.33,12200000.0
2007-02-23 21:39:00,85.442,85.442,85.439,85.439,3200000.0
2007-02-23 21:40:00,85.419,85.42,85.401,85.42,11200000.0
2007-02-23 21:41:00,85.415,85.425,85.412,85.413,12800000.0
2007-02-23 21:42:00,85.43,85.43,85.43,85.43,14400000.0
2007-02-23 21:43:00,85.408,85.408,85.394,85.394,14400000.0
2007-02-23 21:45:00,85.401,85.413,85.401,85.413,17600000.0
2007-02-23 21:47:00,85.413,85.416,85.409,85.413,11200000.0
2007-02-23 21:48:00,85.413,85.417,85.402,85.415,16000000.0
2007-02-23 21:49:00,85.407,85.413,85.405,85.407,11200000.0
2007-02-23 21:50:00,85.403,85.403,85.377,85.396,12200000.0
2007-02-23 21:51:00,85.403,85.403,85.393,85.393,17600000.0
2007-02-23 21:52:00,85.394,85.394,85.388,85.388,3200000.0
2007-02-23 21:54:00,85.38,85.38,85.368,85.369,11200000.0
2007-02-23 21:55:00,85.43,85.45,85.41,85.43,12800000.0
2007-02-23 21:56:00,85.38,85.38,85.371,85.371,12800000.0
2007-02-23 21:57:00,85.387,85.402,85.387,85.395,17600000.0
2007-02-23 21:58:00,85.397,85.405,85.396,85.401,18000000.0
2007-02-23 22:00:00,85.412,85.416,85.41,85.41,17600000.0
2007-02-23 22:01:00,85.433,85.446,85.426,85.446,11200000.0
2007-02-23 22:02:00,85.452,85.469,85.452,85.469,16000000.0
2007-02-23 22:03:00,85.444,85.453,85.444,85.453,17600000.0
2007-02-23 22:04:00,85.459,85.462,85.451,85.461,16000000.0
2007-02-23 22:05:00,85.456,85.464,85.455,85.455,11200000.0
2007-02-23 22:06:00,85.44,85.44,85.42,85.42,12800000.0
2007-02-23 22:08:00,85.41,85.41,85.41,85.41,12800000.0
2007-02-23 22:09:00,85.452,85.467,85.447,85.467,12800000.0
2007-02-23 22:11:00,85.47,85.47,85.453,85.457,8000000.0
2007-02-23 22:12:00,85.469,85.469,85.461,85.461,12800000.0
2007-02-23 22:13:00,85.433,85.449,85.433,85.449,12200000.0
2007-02-23 22:15:00,85.452,85.455,85.45,85.455,14400000.0
2007-02-23 22:16:00,85.465,85.476,85.465,85.472,12800000.0
2007-02-23 22:17:00,85.466,85.468,85.461,85.461,12800000.0
2007-02-23 22:18:00,85.45,85.453,85.447,85.447,16000000.0
2007-02-23 22:19:00,85.451,85.461,85.451,85.451,14400000.0
2007-02-23 22:20:00,85.41,85.41,85.4,85.4,12800000.0
2007-02-23 22:21:00,85.41,85.41,85.4,85.4,12800000.0
2007-02-23 22:22:00,85.41,85.41,85.39,85.39,12800000.0
2007-02-23 22:23:00,85.448,85.448,85.434,85.444,12800000.0
2007-02-23 22:24:00,85.441,85.447,85.441,85.444,11200000.0
2007-02-23 22:25:00,85.451,85.451,85.441,85.441,9600000.0
2007-02-23 22:26:00,85.446,85.463,85.446,85.457,17600000.0
2007-02-23 22:27:00,85.4,85.4,85.4,85.4,17600000.0
2007-02-23 22:28:00,85.41,85.41,85.4,85.41,17600000.0
2007-02-23 22:29:00,85.39,85.42,85.39,85.42,17600000.0
2007-02-23 22:30:00,85.447,85.454,85.443,85.449,17600000.0
2007-02-23 22:31:00,85.45,85.451,85.441,85.441,12800000.0
2007-02-23 22:32:00,85.449,85.456,85.39,85.456,11200000.0
2007-02-23 22:33:00,85.454,85.454,85.43,85.434,11200000.0
2007-02-23 22:36:00,85.441,85.441,85.426,85.429,17600000.0
2007-02-23 22:37:00,85.423,85.429,85.423,85.426,25600000.0
2007-02-23 22:38:00,85.447,85.447,85.432,85.443,17600000.0
2007-02-23 22:41:00,85.41,85.42,85.41,85.42,16000000.0
2007-02-23 22:43:00,85.412,85.424,85.41,85.424,16000000.0
2007-02-23 22:44:00,85.46,85.46,85.45,85.45,16000000.0
2007-02-23 22:45:00,85.422,85.422,85.402,85.402,16000000.0
2007-02-23 22:46:00,85.44,85.46,85.44,85.46,17600000.0
2007-02-23 22:47:00,85.395,85.404,85.395,85.398,17600000.0
2007-02-23 22:48:00,85.398,85.398,85.378,85.378,8000000.0
2007-02-23 22:49:00,85.387,85.396,85.387,85.396,12800000.0
2007-02-23 22:50:00,85.413,85.413,85.398,85.403,11200000.0
2007-02-23 22:51:00,85.405,85.405,85.395,85.397,11200000.0
2007-02-23 22:52:00,85.394,85.41,85.394,85.41,11200000.0
2007-02-23 22:53:00,85.44,85.44,85.44,85.44,11200000.0
2007-02-23 22:54:00,85.427,85.435,85.42,85.435,11200000.0
2007-02-23 22:55:00,85.43,85.444,85.424,85.428,12800000.0
2007-02-23 22:56:00,85.418,85.419,85.413,85.415,17600000.0
2007-02-23 22:57:00,85.409,85.413,85.402,85.405,17600000.0
2007-02-23 22:58:00,85.46,85.46,85.45,85.45,17600000.0
2007-02-23 22:59:00,85.408,85.408,85.399,85.399,17600000.0
2007-02-23 23:00:00,85.404,85.409,85.399,85.409,9600000.0
2007-02-23 23:01:00,85.409,85.413,85.401,85.41,14400000.0
2007-02-23 23:03:00,85.418,85.422,85.413,85.416,16000000.0
2007-02-23 23:04:00,85.42,85.424,85.41,85.415,10600000.0
2007-02-23 23:05:00,85.421,85.431,85.421,85.43,33000000.0
2007-02-23 23:06:00,85.43,85.43,85.417,85.417,12800000.0
2007-02-23 23:08:00,85.431,85.433,85.423,85.429,11200000.0
2007-02-23 23:09:00,85.417,85.417,85.404,85.404,17600000.0
2007-02-23 23:10:00,85.408,85.408,85.397,85.401,12800000.0
2007-02-23 23:11:00,85.412,85.412,85.406,85.407,11200000.0
2007-02-23 23:12:00,85.401,85.406,85.395,85.397,16000000.0
2007-02-23 23:13:00,85.385,85.385,85.378,85.381,12800000.0
2007-02-23 23:14:00,85.393,85.403,85.382,85.403,10600000.0
2007-02-23 23:16:00,85.404,85.404,85.394,85.394,12800000.0
2007-02-23 23:17:00,85.399,85.404,85.396,85.396,11200000.0
2007-02-23 23:18:00,85.396,85.409,85.395,85.399,11200000.0
2007-02-23 23:19:00,85.4,85.41,85.398,85.398,12800000.0
2007-02-23 23:20:00,85.413,85.416,85.4,85.412,14400000.0
2007-02-23 23:21:00,85.39,85.408,85.39,85.404,16000000.0
2007-02-23 23:22:00,85.408,85.416,85.404,85.409,12800000.0
2007-02-23 23:23:00,85.404,85.404,85.384,85.384,13200000.0
2007-02-23 23:24:00,85.387,85.392,85.384,85.391,11600000.0
2007-02-23 23:27:00,85.39,85.398,85.389,85.398,17600000.0
2007-02-23 23:28:00,85.395,85.404,85.395,85.404,12800000.0
2007-02-23 23:29:00,85.411,85.428,85.357,85.41,11200000.0
2007-02-23 23:30:00,85.42,85.421,85.412,85.413,14400000.0
2007-02-23 23:31:00,85.411,85.413,85.4,85.408,12800000.0
2007-02-23 23:32:00,85.411,85.425,85.411,85.418,17600000.0
2007-02-23 23:33:00,85.411,85.418,85.41,85.41,12800000.0
2007-02-23 23:37:00,85.416,85.416,85.404,85.406,12800000.0
2007-02-23 23:38:00,85.399,85.42,85.399,85.42,11200000.0
2007-02-23 23:41:00,85.428,85.428,85.42,85.425,12800000.0
2007-02-23 23:42:00,85.426,85.426,85.423,85.423,4800000.0
2007-02-23 23:43:00,85.429,85.453,85.429,85.453,11200000.0
2007-02-23 23:45:00,85.452,85.455,85.437,85.451,11200000.0
2007-02-23 23:46:00,85.442,85.446,85.438,85.445,17600000.0
2007-02-23 23:47:00,85.452,85.455,85.448,85.452,12800000.0
2007-02-23 23:48:00,85.446,85.453,85.386,85.447,8000000.0
2007-02-23 23:52:00,85.439,85.443,85.427,85.443,12800000.0
2007-02-23 23:53:00,85.439,85.439,85.429,85.429,11200000.0
2007-02-23 23:54:00,85.435,85.44,85.414,85.434,13800000.0
2007-02-23 23:55:00,85.438,85.438,85.421,85.428,14400000.0
2007-02-23 23:56:00,85.322,85.406,85.322,85.405,11200000.0
2007-02-23 23:57:00,85.436,85.442,85.434,85.441,16000000.0
2007-02-23 23:58:00,85.448,85.454,85.435,85.452,11200000.0
2007-02-23 23:59:00,85.448,85.455,85.435,85.451,14400000.0
2007-02-26 00:00:00,85.69,85.71,85.69,85.7,12800000.0
2007-02-26 00:02:00,85.471,85.569,85.471,85.569,12800000.0
2007-02-26 00:03:00,85.574,85.578,85.574,85.577,11200000.0
2007-02-26 00:04:00,85.564,85.6,85.564,85.6,11200000.0
2007-02-26 00:05:00,85.596,85.609,85.582,85.602,11200000.0
2007-02-26 00:06:00,85.611,85.612,85.602,85.611,11200000.0
2007-02-26 00:07:00,85.607,85.607,85.587,85.587,8000000.0
2007-02-26 00:08:00,85.603,85.61,85.589,85.61,12800000.0
2007-02-26 00:09:00,85.6,85.604,85.586,85.602,11200000.0
2007-02-26 00:10:00,85.607,85.614,85.599,85.605,12800000.0
2007-02-26 00:11:00,85.6,85.6,85.59,85.598,12800000.0
2007-02-26 00:12:00,85.593,85.609,85.582,85.609,8000000.0
2007-02-26 00:13:00,85.611,85.611,85.591,85.591,11200000.0
2007-02-26 00:14:00,85.576,85.591,85.57,85.59,14400000.0
2007-02-26 00:15:00,85.602,85.602,85.578,85.588,14400000.0
2007-02-26 00:16:00,85.578,85.585,85.576,85.582,14400000.0
2007-02-26 00:17:00,85.68,85.7,85.68,85.69,9600000.0
2007-02-26 00:18:00,85.599,85.61,85.599,85.607,9600000.0
2007-02-26 00:19:00,85.59,85.616,85.59,85.613,12800000.0
2007-02-26 00:20:00,85.6,85.602,85.597,85.601,17600000.0
2007-02-26 00:21:00,85.621,85.621,85.608,85.612,12200000.0
2007-02-26 00:22:00,85.595,85.613,85.595,85.598,17600000.0
2007-02-26 00:23:00,85.64,85.643,85.626,85.626,12800000.0
2007-02-26 00:24:00,85.619,85.619,85.591,85.603,14400000.0
2007-02-26 00:25:00,85.617,85.619,85.607,85.607,11200000.0
2007-02-26 00:26:00,85.611,85.631,85.611,85.62,12800000.0
2007-02-26 00:27:00,85.615,85.623,85.615,85.616,12800000.0
2007-02-26 00:28:00,85.615,85.615,85.597,85.599,31800000.0
2007-02-26 00:29:00,85.67,85.67,85.67,85.67,8000000.0
2007-02-26 00:30:00,85.615,85.618,85.613,85.617,8000000.0
2007-02-26 00:31:00,85.626,85.635,85.624,85.635,12800000.0
2007-02-26 00:32:00,85.626,85.637,85.619,85.637,12800000.0
2007-02-26 00:33:00,85.633,85.633,85.616,85.617,12800000.0
2007-02-26 00:34:00,85.627,85.627,85.615,85.623,19200000.0
2007-02-26 00:35:00,85.633,85.638,85.617,85.632,12800000.0
2007-02-26 00:36:00,85.637,85.641,85.626,85.641,12800000.0
2007-02-26 00:37:00,85.642,85.659,85.642,85.659,12800000.0
2007-02-26 00:38:00,85.664,85.664,85.655,85.66,12800000.0
2007-02-26 00:39:00,85.659,85.68,85.659,85.666,17600000.0
2007-02-26 00:40:00,85.661,85.666,85.661,85.666,8000000.0
2007-02-26 00:41:00,85.667,85.667,85.657,85.664,16000000.0
2007-02-26 00:42:00,85.59,85.61,85.59,85.61,15400000.0
2007-02-26 00:43:00,85.653,85.662,85.652,85.657,15400000.0
2007-02-26 00:44:00,85.653,85.659,85.621,85.641,17600000.0
2007-02-26 00:46:00,85.645,85.655,85.645,85.651,14400000.0
2007-02-26 00:47:00,85.651,85.652,85.642,85.645,12800000.0
2007-02-26 00:48:00,85.649,85.653,85.642,85.642,12800000.0
2007-02-26 00:49:00,85.628,85.628,85.599,85.599,11200000.0
2007-02-26 00:50:00,85.606,85.64,85.606,85.64,12800000.0
2007-02-26 00:51:00,85.63,85.63,85.63,85.63,11200000.0
2007-02-26 00:52:00,85.63,85.638,85.621,85.628,11200000.0
2007-02-26 00:53:00,85.651,85.66,85.649,85.65,11200000.0
2007-02-26 00:54:00,85.641,85.658,85.641,85.657,17000000.0
2007-02-26 00:55:00,85.661,85.669,85.661,85.666,12800000.0
2007-02-26 00:56:00,85.666,85.679,85.666,85.679,12800000.0
2007-02-26 00:57:00,85.688,85.688,85.682,85.684,12800000.0
2007-02-26 00:58:00,85.687,85.692,85.681,85.692,12800000.0
2007-02-26 00:59:00,85.682,85.684,85.672,85.674,11200000.0
2007-02-26 01:00:00,85.681,85.7,85.68,85.7,16400000.0
2007-02-26 01:01:00,85.705,85.712,85.704,85.709,14400000.0
2007-02-26 01:02:00,85.698,85.698,85.694,85.698,8000000.0
2007-02-26 01:03:00,85.689,85.697,85.689,85.693,11200000.0
2007-02-26 01:04:00,85.693,85.693,85.675,85.682,12800000.0
2007-02-26 01:05:00,85.694,85.694,85.673,85.686,11200000.0
2007-02-26 01:06:00,85.68,85.68,85.67,85.67,16000000.0
2007-02-26 01:07:00,85.66,85.67,85.66,85.66,16000000.0
2007-02-26 01:08:00,85.681,85.684,85.674,85.675,16000000.0
2007-02-26 01:09:00,85.66,85.67,85.66,85.67,16000000.0
2007-02-26 01:10:00,85.66,85.66,85.66,85.66,16000000.0
2007-02-26 01:11:00,85.68,85.71,85.65,85.71,16000000.0
2007-02-26 01:12:00,85.694,85.714,85.694,85.714,16000000.0
2007-02-26 01:13:00,85.723,85.723,85.715,85.72,8000000.0
2007-02-26 01:14:00,85.711,85.711,85.696,85.707,16000000.0
2007-02-26 01:15:00,85.71,85.71,85.692,85.692,12800000.0
2007-02-26 01:16:00,85.69,85.699,85.684,85.684,25000000.0
2007-02-26 01:17:00,85.693,85.704,85.693,85.7,11200000.0
2007-02-26 01:18:00,85.696,85.696,85.684,85.686,12800000.0
2007-02-26 01:19:00,85.672,85.675,85.647,85.668,16000000.0
2007-02-26 01:20:00,85.67,85.678,85.67,85.671,11200000.0
2007-02-26 01:21:00,85.672,85.672,85.664,85.665,12800000.0
2007-02-26 01:22:00,85.673,85.675,85.665,85.675,12800000.0
2007-02-26 01:23:00,85.667,85.667,85.65,85.651,11200000.0
2007-02-26 01:24:00,85.661,85.661,85.653,85.655,12800000.0
2007-02-26 01:25:00,85.65,85.657,85.637,85.646,12800000.0
2007-02-26 01:26:00,85.657,85.657,85.642,85.642,11200000.0
2007-02-26 01:27:00,85.64,85.649,85.639,85.647,12800000.0
2007-02-26 01:28:00,85.63,85.65,85.63,85.65,11200000.0
2007-02-26 01:29:00,85.64,85.65,85.64,85.64,11200000.0
2007-02-26 01:30:00,85.65,85.65,85.63,85.63,11200000.0
2007-02-26 01:31:00,85.642,85.642,85.633,85.636,11200000.0
2007-02-26 01:32:00,85.628,85.631,85.626,85.63,12800000.0
2007-02-26 01:33:00,85.644,85.653,85.635,85.653,11200000.0
2007-02-26 01:34:00,85.657,85.657,85.65,85.652,24000000.0
2007-02-26 01:35:00,85.648,85.652,85.639,85.643,13200000.0
2007-02-26 01:36:00,85.636,85.636,85.624,85.624,10600000.0
2007-02-26 01:37:00,85.629,85.629,85.618,85.618,14400000.0
2007-02-26 01:38:00,85.614,85.627,85.606,85.627,17600000.0
2007-02-26 01:39:00,85.629,85.629,85.614,85.621,14400000.0
2007-02-26 01:40:00,85.614,85.621,85.602,85.614,11200000.0
2007-02-26 01:41:00,85.608,85.608,85.601,85.601,12800000.0
2007-02-26 01:42:00,85.608,85.618,85.608,85.618,11200000.0
2007-02-26 01:43:00,85.62,85.623,85.617,85.621,11200000.0
2007-02-26 01:44:00,85.617,85.624,85.615,85.616,12800000.0
2007-02-26 01:45:00,85.613,85.621,85.61,85.619,16000000.0
2007-02-26 01:46:00,85.611,85.629,85.611,85.629,16000000.0
2007-02-26 01:47:00,85.629,85.644,85.629,85.642,14400000.0
2007-02-26 01:48:00,85.639,85.64,85.623,85.635,12800000.0
2007-02-26 01:49:00,85.61,85.61,85.59,85.59,14400000.0
2007-02-26 01:50:00,85.627,85.631,85.623,85.623,14400000.0
2007-02-26 01:51:00,85.623,85.63,85.614,85.614,11200000.0
2007-02-26 01:52:00,85.614,85.623,85.614,85.623,20800000.0
2007-02-26 01:53:00,85.637,85.64,85.623,85.623,14400000.0
2007-02-26 01:54:00,85.63,85.658,85.63,85.658,8400000.0
2007-02-26 01:55:00,85.651,85.657,85.649,85.649,12800000.0
2007-02-26 01:56:00,85.662,85.673,85.662,85.667,12800000.0
2007-02-26 01:57:00,85.66,85.675,85.657,85.675,11200000.0
2007-02-26 01:58:00,85.677,85.679,85.666,85.674,11200000.0
2007-02-26 01:59:00,85.681,85.683,85.665,85.675,9600000.0
2007-02-26 02:00:00,85.684,85.694,85.669,85.694,11200000.0
2007-02-26 02:01:00,85.705,85.725,85.705,85.725,17600000.0
2007-02-26 02:02:00,85.723,85.728,85.722,85.722,12200000.0
2007-02-26 02:03:00,85.711,85.717,85.708,85.716,16000000.0
2007-02-26 02:04:00,85.712,85.712,85.685,85.685,12800000.0
2007-02-26 02:05:00,85.681,85.681,85.663,85.663,12800000.0
2007-02-26 02:06:00,85.664,85.672,85.664,85.666,12800000.0
2007-02-26 02:07:00,85.658,85.66,85.642,85.642,12800000.0
2007-02-26 02:08:00,85.634,85.658,85.633,85.658,17600000.0
2007-02-26 02:09:00,85.66,85.66,85.64,85.654,16000000.0
2007-02-26 02:10:00,85.648,85.659,85.648,85.654,9600000.0
2007-02-26 02:11:00,85.671,85.708,85.671,85.708,12200000.0
2007-02-26 02:12:00,85.71,85.71,85.692,85.692,10600000.0
2007-02-26 02:13:00,85.691,85.699,85.685,85.695,11200000.0
2007-02-26 02:14:00,85.702,85.702,85.68,85.68,11200000.0
2007-02-26 02:15:00,85.664,85.672,85.646,85.646,11200000.0
2007-02-26 02:16:00,85.653,85.656,85.595,85.653,9600000.0
2007-02-26 02:17:00,85.637,85.641,85.628,85.641,11200000.0
2007-02-26 02:18:00,85.641,85.651,85.64,85.65,12800000.0
2007-02-26 02:19:00,85.639,85.645,85.633,85.639,12800000.0
2007-02-26 02:20:00,85.623,85.633,85.623,85.625,8000000.0
2007-02-26 02:21:00,85.627,85.633,85.622,85.622,17600000.0
2007-02-26 02:22:00,85.631,85.642,85.63,85.636,13200000.0
2007-02-26 02:23:00,85.631,85.635,85.625,85.625,12800000.0
2007-02-26 02:24:00,85.612,85.64,85.539,85.64,11200000.0
2007-02-26 02:25:00,85.642,85.649,85.631,85.631,17600000.0
2007-02-26 02:26:00,85.628,85.636,85.618,85.63,17600000.0
2007-02-26 02:27:00,85.628,85.641,85.628,85.632,17600000.0
2007-02-26 02:28:00,85.632,85.643,85.632,85.638,14400000.0
2007-02-26 02:29:00,85.649,85.649,85.638,85.641,11200000.0
2007-02-26 02:30:00,85.636,85.636,85.63,85.63,11200000.0
2007-02-26 02:31:00,85.629,85.64,85.622,85.64,17600000.0
2007-02-26 02:32:00,85.636,85.636,85.623,85.628,11200000.0
2007-02-26 02:33:00,85.605,85.615,85.597,85.615,11200000.0
2007-02-26 02:34:00,85.615,85.616,85.606,85.607,14400000.0
2007-02-26 02:35:00,85.609,85.618,85.604,85.618,12800000.0
2007-02-26 02:36:00,85.62,85.62,85.609,85.609,12800000.0
2007-02-26 02:37:00,85.606,85.606,85.59,85.594,12800000.0
2007-02-26 02:38:00,85.615,85.626,85.606,85.626,12800000.0
2007-02-26 02:39:00,85.625,85.629,85.619,85.629,16000000.0
2007-02-26 02:40:00,85.636,85.639,85.625,85.634,12800000.0
2007-02-26 02:41:00,85.62,85.625,85.611,85.625,11200000.0
2007-02-26 02:42:00,85.626,85.627,85.621,85.623,12800000.0
2007-02-26 02:43:00,85.628,85.64,85.628,85.637,11200000.0
2007-02-26 02:44:00,85.638,85.644,85.635,85.636,12800000.0
2007-02-26 02:45:00,85.635,85.639,85.632,85.632,11200000.0
2007-02-26 02:46:00,85.628,85.628,85.613,85.613,12800000.0
2007-02-26 02:47:00,85.611,85.624,85.609,85.616,12800000.0
2007-02-26 02:48:00,85.604,85.61,85.596,85.596,14400000.0
2007-02-26 02:49:00,85.6,85.61,85.598,85.601,17600000.0
2007-02-26 02:50:00,85.59,85.594,85.59,85.594,11200000.0
2007-02-26 02:52:00,85.588,85.594,85.534,85.592,11200000.0
2007-02-26 02:53:00,85.588,85.602,85.584,85.598,11200000.0
2007-02-26 02:54:00,85.542,85.643,85.542,85.621,11200000.0
2007-02-26 02:55:00,85.604,85.604,85.594,85.597,11200000.0
2007-02-26 02:56:00,85.61,85.61,85.604,85.609,11200000.0
2007-02-26 02:57:00,85.615,85.624,85.609,85.624,11200000.0
2007-02-26 02:58:00,85.633,85.659,85.633,85.659,8000000.0
2007-02-26 02:59:00,85.651,85.651,85.643,85.65,11200000.0
2007-02-26 03:00:00,85.647,85.652,85.556,85.556,11200000.0
2007-02-26 03:01:00,85.636,85.637,85.622,85.637,11200000.0
2007-02-26 03:02:00,85.656,85.657,85.653,85.655,10600000.0
2007-02-26 03:03:00,85.652,85.658,85.644,85.654,14400000.0
2007-02-26 03:04:00,85.653,85.67,85.653,85.67,11200000.0
2007-02-26 03:05:00,85.669,85.671,85.663,85.671,16000000.0
2007-02-26 03:06:00,85.67,85.678,85.666,85.678,16000000.0
2007-02-26 03:07:00,85.674,85.685,85.674,85.676,14400000.0
2007-02-26 03:08:00,85.688,85.694,85.676,85.685,11200000.0
2007-02-26 03:09:00,85.683,85.687,85.68,85.681,11200000.0
2007-02-26 03:10:00,85.699,85.703,85.692,85.693,16000000.0
2007-02-26 03:11:00,85.69,85.7,85.69,85.7,17600000.0
2007-02-26 03:12:00,85.683,85.695,85.674,85.674,17600000.0
2007-02-26 03:13:00,85.69,85.69,85.684,85.685,15400000.0
2007-02-26 03:14:00,85.674,85.674,85.641,85.641,11200000.0
2007-02-26 03:15:00,85.643,85.66,85.643,85.658,17600000.0
2007-02-26 03:16:00,85.657,85.674,85.656,85.671,14400000.0
2007-02-26 03:17:00,85.659,85.664,85.647,85.662,11200000.0
2007-02-26 03:18:00,85.663,85.668,85.658,85.667,12800000.0
2007-02-26 03:19:00,85.666,85.666,85.643,85.648,12800000.0
2007-02-26 03:20:00,85.7,85.7,85.7,85.7,14400000.0
2007-02-26 03:21:00,85.651,85.651,85.638,85.645,14400000.0
2007-02-26 03:23:00,85.64,85.64,85.625,85.639,9600000.0
2007-02-26 03:24:00,85.638,85.642,85.634,85.638,9600000.0
2007-02-26 03:25:00,85.633,85.641,85.633,85.634,17600000.0
2007-02-26 03:26:00,85.628,85.628,85.602,85.602,12800000.0
2007-02-26 03:27:00,85.615,85.625,85.615,85.619,14400000.0
2007-02-26 03:28:00,85.608,85.608,85.602,85.606,11200000.0
2007-02-26 03:29:00,85.69,85.69,85.69,85.69,12800000.0
2007-02-26 03:30:00,85.7,85.7,85.69,85.69,12800000.0
2007-02-26 03:31:00,85.612,85.618,85.609,85.609,12800000.0
2007-02-26 03:32:00,85.615,85.619,85.615,85.618,8000000.0
2007-02-26 03:33:00,85.628,85.633,85.624,85.624,11200000.0
2007-02-26 03:34:00,85.625,85.625,85.613,85.618,11200000.0
2007-02-26 03:35:00,85.623,85.623,85.609,85.613,17600000.0
2007-02-26 03:36:00,85.622,85.622,85.593,85.593,11200000.0
2007-02-26 03:37:00,85.599,85.607,85.595,85.604,17000000.0
2007-02-26 03:38:00,85.72,85.72,85.72,85.72,13800000.0
2007-02-26 03:39:00,85.599,85.605,85.544,85.603,13800000.0
2007-02-26 03:40:00,85.597,85.605,85.593,85.605,12800000.0
2007-02-26 03:41:00,85.615,85.621,85.613,85.613,11200000.0
2007-02-26 03:42:00,85.611,85.614,85.601,85.601,12800000.0
2007-02-26 03:43:00,85.603,85.61,85.592,85.61,11200000.0
2007-02-26 03:45:00,85.608,85.613,85.607,85.607,11200000.0
2007-02-26 03:47:00,85.61,85.61,85.6,85.602,11600000.0
2007-02-26 03:48:00,85.603,85.611,85.601,85.611,11200000.0
2007-02-26 03:49:00,85.61,85.613,85.606,85.606,16000000.0
2007-02-26 03:50:00,85.604,85.604,85.595,85.595,10600000.0
2007-02-26 03:51:00,85.72,85.73,85.71,85.72,9600000.0
2007-02-26 03:52:00,85.73,85.73,85.72,85.73,9600000.0
2007-02-26 03:53:00,85.625,85.627,85.622,85.622,9600000.0
2007-02-26 03:54:00,85.623,85.623,85.609,85.621,14400000.0
2007-02-26 03:55:00,85.621,85.63,85.614,85.63,14400000.0
2007-02-26 03:56:00,85.631,85.631,85.615,85.615,12800000.0
2007-02-26 03:57:00,85.618,85.637,85.618,85.637,12800000.0
2007-02-26 03:58:00,85.639,85.639,85.631,85.631,16000000.0
2007-02-26 03:59:00,85.639,85.649,85.639,85.649,12800000.0
2007-02-26 04:00:00,85.641,85.648,85.628,85.63,14400000.0
2007-02-26 04:01:00,85.637,85.639,85.629,85.636,11200000.0
2007-02-26 04:02:00,85.637,85.648,85.637,85.648,8000000.0
2007-02-26 04:03:00,85.656,85.664,85.656,85.656,12800000.0
2007-02-26 04:04:00,85.653,85.667,85.652,85.667,12800000.0
2007-02-26 04:05:00,85.689,85.697,85.689,85.691,11200000.0
2007-02-26 04:06:00,85.68,85.68,85.68,85.68,11200000.0
2007-02-26 04:07:00,85.66,85.68,85.66,85.67,11200000.0
2007-02-26 04:08:00,85.686,85.686,85.68,85.686,11200000.0
2007-02-26 04:09:00,85.684,85.692,85.68,85.692,11200000.0
2007-02-26 04:10:00,85.696,85.703,85.693,85.696,14400000.0
2007-02-26 04:11:00,85.685,85.691,85.68,85.689,12800000.0
2007-02-26 04:12:00,85.683,85.683,85.663,85.665,8000000.0
2007-02-26 04:13:00,85.681,85.682,85.673,85.681,11200000.0
2007-02-26 04:14:00,85.69,85.704,85.69,85.701,10600000.0
2007-02-26 04:15:00,85.704,85.704,85.684,85.693,12800000.0
2007-02-26 04:16:00,85.68,85.69,85.68,85.68,14400000.0
2007-02-26 04:17:00,85.683,85.685,85.669,85.685,14400000.0
2007-02-26 04:18:00,85.698,85.707,85.694,85.707,12800000.0
2007-02-26 04:19:00,85.708,85.718,85.696,85.715,12800000.0
2007-02-26 04:20:00,85.707,85.707,85.616,85.698,10600000.0
2007-02-26 04:21:00,85.7,85.707,85.699,85.707,11200000.0
2007-02-26 04:22:00,85.67,85.68,85.67,85.67,12800000.0
2007-02-26 04:23:00,85.708,85.712,85.698,85.698,12800000.0
2007-02-26 04:24:00,85.7,85.702,85.696,85.701,12800000.0
2007-02-26 04:25:00,85.702,85.702,85.69,85.695,14400000.0
2007-02-26 04:26:00,85.69,85.696,85.688,85.696,14400000.0
2007-02-26 04:27:00,85.7,85.705,85.696,85.705,9600000.0
2007-02-26 04:28:00,85.684,85.692,85.681,85.692,11200000.0
2007-02-26 04:29:00,85.691,85.692,85.682,85.685,12800000.0
2007-02-26 04:30:00,85.682,85.696,85.677,85.677,12800000.0
2007-02-26 04:31:00,85.685,85.687,85.668,85.687,12800000.0
2007-02-26 04:32:00,85.693,85.699,85.691,85.699,12800000.0
2007-02-26 04:33:00,85.702,85.707,85.697,85.704,16000000.0
2007-02-26 04:34:00,85.708,85.71,85.703,85.71,12800000.0
2007-02-26 04:35:00,85.64,85.64,85.63,85.64,12800000.0
2007-02-26 04:37:00,85.709,85.709,85.694,85.701,12800000.0
2007-02-26 04:38:00,85.711,85.711,85.702,85.706,9600000.0
2007-02-26 04:40:00,85.63,85.63,85.62,85.63,12800000.0
2007-02-26 04:41:00,85.62,85.64,85.62,85.64,12800000.0
2007-02-26 04:42:00,85.712,85.718,85.698,85.718,12800000.0
2007-02-26 04:43:00,85.719,85.719,85.708,85.713,12800000.0
2007-02-26 04:44:00,85.62,85.63,85.62,85.63,12800000.0
2007-02-26 04:45:00,85.718,85.718,85.706,85.707,12800000.0
2007-02-26 04:46:00,85.61,85.63,85.59,85.63,12800000.0
2007-02-26 04:47:00,85.62,85.63,85.62,85.63,12800000.0
2007-02-26 04:48:00,85.71,85.71,85.696,85.696,12800000.0
2007-02-26 04:49:00,85.688,85.707,85.688,85.707,11200000.0
2007-02-26 04:50:00,85.722,85.728,85.722,85.723,11200000.0
2007-02-26 04:51:00,85.72,85.72,85.63,85.714,14400000.0
2007-02-26 04:52:00,85.713,85.72,85.709,85.719,11200000.0
2007-02-26 04:53:00,85.63,85.63,85.63,85.63,12800000.0
2007-02-26 04:54:00,85.714,85.721,85.712,85.721,12800000.0
2007-02-26 04:55:00,85.716,85.723,85.714,85.716,11200000.0
2007-02-26 04:56:00,85.711,85.711,85.701,85.704,17600000.0
2007-02-26 04:57:00,85.64,85.64,85.63,85.64,8000000.0
2007-02-26 04:58:00,85.707,85.707,85.687,85.687,8000000.0
2007-02-26 04:59:00,85.692,85.692,85.685,85.685,12800000.0
2007-02-26 05:00:00,85.674,85.688,85.674,85.675,11200000.0
2007-02-26 05:01:00,85.678,85.678,85.659,85.671,14400000.0
2007-02-26 05:02:00,85.667,85.667,85.647,85.649,14400000.0
2007-02-26 05:03:00,85.644,85.665,85.644,85.659,12800000.0
2007-02-26 05:04:00,85.664,85.664,85.653,85.663,8000000.0
2007-02-26 05:05:00,85.66,85.677,85.66,85.677,11200000.0
2007-02-26 05:06:00,85.679,85.679,85.663,85.663,11200000.0
2007-02-26 05:07:00,85.644,85.67,85.644,85.67,14400000.0
2007-02-26 05:08:00,85.65,85.68,85.65,85.68,17600000.0
2007-02-26 05:09:00,85.675,85.694,85.675,85.683,17600000.0
2007-02-26 05:10:00,85.682,85.689,85.66,85.689,12800000.0
2007-02-26 05:11:00,85.69,85.69,85.672,85.672,12800000.0
2007-02-26 05:12:00,85.681,85.685,85.675,85.675,13200000.0
2007-02-26 05:13:00,85.62,85.62,85.62,85.62,16000000.0
2007-02-26 05:15:00,85.61,85.62,85.61,85.62,16000000.0
2007-02-26 05:16:00,85.684,85.684,85.619,85.677,16000000.0
2007-02-26 05:17:00,85.674,85.689,85.674,85.689,11200000.0
2007-02-26 05:18:00,85.686,85.689,85.669,85.689,8000000.0
2007-02-26 05:19:00,85.681,85.69,85.68,85.685,16000000.0
2007-02-26 05:20:00,85.61,85.62,85.61,85.61,12800000.0
2007-02-26 05:21:00,85.688,85.688,85.674,85.685,12800000.0
2007-02-26 05:22:00,85.61,85.61,85.6,85.6,12800000.0
2007-02-26 05:23:00,85.678,85.678,85.662,85.664,12800000.0
2007-02-26 05:24:00,85.667,85.672,85.65,85.65,11200000.0
2007-02-26 05:25:00,85.651,85.651,85.635,85.645,12800000.0
2007-02-26 05:26:00,85.643,85.652,85.64,85.652,12800000.0
2007-02-26 05:27:00,85.656,85.659,85.651,85.659,12800000.0
2007-02-26 05:28:00,85.656,85.662,85.652,85.658,11200000.0
2007-02-26 05:29:00,85.653,85.658,85.641,85.641,11200000.0
2007-02-26 05:30:00,85.66,85.67,85.65,85.66,12800000.0
2007-02-26 05:31:00,85.67,85.67,85.65,85.65,12800000.0
2007-02-26 05:32:00,85.646,85.659,85.646,85.659,12800000.0
2007-02-26 05:33:00,85.659,85.659,85.643,85.643,9600000.0
2007-02-26 05:34:00,85.643,85.649,85.637,85.638,16000000.0
2007-02-26 05:35:00,85.635,85.639,85.631,85.631,11200000.0
2007-02-26 05:36:00,85.63,85.64,85.63,85.63,11200000.0
2007-02-26 05:37:00,85.621,85.63,85.619,85.63,11200000.0
2007-02-26 05:38:00,85.623,85.628,85.599,85.628,16000000.0
2007-02-26 05:39:00,85.627,85.633,85.622,85.631,11200000.0
2007-02-26 05:40:00,85.626,85.626,85.617,85.618,9600000.0
2007-02-26 05:41:00,85.618,85.62,85.613,85.62,12800000.0
2007-02-26 05:42:00,85.628,85.637,85.627,85.631,11200000.0
2007-02-26 05:43:00,85.634,85.634,85.622,85.622,11200000.0
2007-02-26 05:44:00,85.626,85.626,85.622,85.622,11200000.0
2007-02-26 05:45:00,85.614,85.616,85.607,85.607,16000000.0
2007-02-26 05:46:00,85.603,85.615,85.603,85.615,17600000.0
2007-02-26 05:47:00,85.63,85.63,85.62,85.62,9600000.0
2007-02-26 05:48:00,85.629,85.629,85.617,85.627,9600000.0
2007-02-26 05:49:00,85.622,85.639,85.622,85.636,17600000.0
2007-02-26 05:50:00,85.637,85.637,85.618,85.618,11200000.0
2007-02-26 05:51:00,85.633,85.637,85.628,85.636,11200000.0
2007-02-26 05:52:00,85.638,85.642,85.63,85.641,12800000.0
2007-02-26 05:53:00,85.626,85.635,85.625,85.634,17600000.0
2007-02-26 05:54:00,85.632,85.642,85.629,85.631,9600000.0
2007-02-26 05:55:00,85.65,85.65,85.64,85.64,12800000.0
2007-02-26 05:56:00,85.612,85.63,85.612,85.63,12800000.0
2007-02-26 05:57:00,85.624,85.631,85.623,85.631,12800000.0
2007-02-26 05:58:00,85.628,85.628,85.54,85.617,12800000.0
2007-02-26 05:59:00,85.65,85.65,85.63,85.64,8000000.0
2007-02-26 06:00:00,85.634,85.634,85.623,85.624,8000000.0
2007-02-26 06:01:00,85.623,85.623,85.601,85.602,11200000.0
2007-02-26 06:02:00,85.609,85.619,85.606,85.606,12800000.0
2007-02-26 06:03:00,85.628,85.64,85.627,85.629,11200000.0
2007-02-26 06:04:00,85.624,85.631,85.611,85.617,16000000.0
2007-02-26 06:05:00,85.619,85.624,85.608,85.613,14400000.0
2007-02-26 06:06:00,85.614,85.621,85.614,85.616,12800000.0
2007-02-26 06:07:00,85.619,85.636,85.619,85.633,11200000.0
2007-02-26 06:08:00,85.633,85.672,85.633,85.672,11200000.0
2007-02-26 06:09:00,85.663,85.663,85.649,85.649,11200000.0
2007-02-26 06:10:00,85.643,85.644,85.556,85.635,11200000.0
2007-02-26 06:11:00,85.636,85.642,85.626,85.642,17600000.0
2007-02-26 06:12:00,85.63,85.634,85.624,85.634,11200000.0
2007-02-26 06:13:00,85.634,85.64,85.615,85.633,12800000.0
2007-02-26 06:14:00,85.627,85.627,85.612,85.624,12800000.0
2007-02-26 06:15:00,85.622,85.627,85.622,85.627,8000000.0
2007-02-26 06:16:00,85.627,85.633,85.627,85.631,8000000.0
2007-02-26 06:18:00,85.629,85.629,85.618,85.618,12800000.0
2007-02-26 06:19:00,85.606,85.614,85.605,85.614,12800000.0
2007-02-26 06:20:00,85.627,85.627,85.613,85.613,16000000.0
2007-02-26 06:21:00,85.613,85.613,85.602,85.602,12800000.0
2007-02-26 06:22:00,85.68,85.69,85.67,85.68,8000000.0
2007-02-26 06:23:00,85.618,85.619,85.609,85.609,8000000.0
2007-02-26 06:24:00,85.64,85.64,85.631,85.631,8000000.0
2007-02-26 06:25:00,85.621,85.621,85.602,85.614,12800000.0
2007-02-26 06:26:00,85.616,85.62,85.611,85.616,12800000.0
2007-02-26 06:27:00,85.69,85.7,85.69,85.7,11200000.0
2007-02-26 06:29:00,85.61,85.633,85.61,85.633,11200000.0
2007-02-26 06:30:00,85.639,85.652,85.639,85.652,14400000.0
2007-02-26 06:31:00,85.654,85.658,85.648,85.651,14400000.0
2007-02-26 06:32:00,85.646,85.664,85.64,85.648,12800000.0
2007-02-26 06:33:00,85.653,85.658,85.641,85.654,17600000.0
2007-02-26 06:34:00,85.632,85.665,85.632,85.665,12800000.0
2007-02-26 06:35:00,85.661,85.662,85.652,85.656,12800000.0
2007-02-26 06:36:00,85.643,85.652,85.636,85.644,13800000.0
2007-02-26 06:37:00,85.635,85.64,85.635,85.64,12800000.0
2007-02-26 06:38:00,85.71,85.72,85.69,85.71,11200000.0
2007-02-26 06:39:00,85.643,85.643,85.622,85.631,11200000.0
2007-02-26 06:40:00,85.645,85.651,85.641,85.646,9600000.0
2007-02-26 06:41:00,85.654,85.654,85.638,85.65,12200000.0
2007-02-26 06:42:00,85.7,85.7,85.68,85.69,18000000.0
2007-02-26 06:44:00,85.651,85.655,85.641,85.649,18000000.0
2007-02-26 06:45:00,85.646,85.654,85.636,85.654,17600000.0
2007-02-26 06:46:00,85.646,85.646,85.624,85.624,12800000.0
2007-02-26 06:47:00,85.628,85.633,85.623,85.625,12800000.0
2007-02-26 06:48:00,85.61,85.616,85.605,85.606,17600000.0
2007-02-26 06:49:00,85.608,85.621,85.608,85.62,17600000.0
2007-02-26 06:50:00,85.604,85.618,85.604,85.608,14400000.0
2007-02-26 06:51:00,85.73,85.73,85.7,85.7,12800000.0
2007-02-26 06:52:00,85.623,85.627,85.619,85.626,12800000.0
2007-02-26 06:53:00,85.627,85.629,85.62,85.626,17600000.0
2007-02-26 06:54:00,85.627,85.632,85.624,85.632,14400000.0
2007-02-26 06:55:00,85.627,85.635,85.627,85.632,9600000.0
2007-02-26 06:56:00,85.638,85.644,85.637,85.644,11200000.0
2007-02-26 06:57:00,85.646,85.651,85.641,85.651,14400000.0
2007-02-26 06:58:00,85.656,85.656,85.65,85.65,12800000.0
2007-02-26 06:59:00,85.653,85.653,85.627,85.637,12800000.0
2007-02-26 07:00:00,85.643,85.647,85.635,85.645,16000000.0
2007-02-26 07:01:00,85.64,85.644,85.634,85.644,17600000.0
2007-02-26 07:02:00,85.647,85.651,85.646,85.646,12800000.0
2007-02-26 07:03:00,85.635,85.657,85.635,85.657,12800000.0
2007-02-26 07:04:00,85.647,85.654,85.643,85.643,12800000.0
2007-02-26 07:05:00,85.628,85.633,85.62,85.633,11200000.0
2007-02-26 07:06:00,85.653,85.672,85.648,85.672,12800000.0
2007-02-26 07:07:00,85.689,85.689,85.676,85.676,10600000.0
2007-02-26 07:08:00,85.673,85.681,85.673,85.673,16000000.0
2007-02-26 07:09:00,85.73,85.73,85.73,85.73,12800000.0
2007-02-26 07:10:00,85.685,85.69,85.67,85.682,12800000.0
2007-02-26 07:11:00,85.687,85.699,85.684,85.691,12800000.0
2007-02-26 07:12:00,85.7,85.71,85.68,85.68,11200000.0
2007-02-26 07:13:00,85.69,85.69,85.68,85.68,11200000.0
2007-02-26 07:14:00,85.69,85.69,85.69,85.69,11200000.0
2007-02-26 07:16:00,85.691,85.7,85.691,85.695,11200000.0
2007-02-26 07:18:00,85.691,85.708,85.684,85.708,17600000.0
2007-02-26 07:19:00,85.705,85.705,85.69,85.693,12800000.0
2007-02-26 07:20:00,85.67,85.67,85.67,85.67,12800000.0
2007-02-26 07:21:00,85.694,85.703,85.694,85.695,12800000.0
2007-02-26 07:22:00,85.691,85.691,85.678,85.679,18000000.0
2007-02-26 07:23:00,85.7,85.7,85.7,85.7,16000000.0
2007-02-26 07:24:00,85.69,85.69,85.69,85.69,16000000.0
2007-02-26 07:25:00,85.68,85.691,85.668,85.691,16000000.0
2007-02-26 07:26:00,85.688,85.697,85.688,85.697,3200000.0
2007-02-26 07:27:00,85.692,85.696,85.686,85.696,16000000.0
2007-02-26 07:28:00,85.7,85.71,85.69,85.69,11200000.0
2007-02-26 07:29:00,85.696,85.701,85.692,85.692,11200000.0
2007-02-26 07:30:00,85.696,85.704,85.693,85.704,11200000.0
2007-02-26 07:31:00,85.701,85.704,85.689,85.689,17600000.0
2007-02-26 07:32:00,85.715,85.719,85.712,85.713,17000000.0
2007-02-26 07:33:00,85.717,85.72,85.711,85.72,8000000.0
2007-02-26 07:35:00,85.696,85.707,85.696,85.707,16000000.0
2007-02-26 07:36:00,85.688,85.716,85.688,85.712,11200000.0
2007-02-26 07:37:00,85.724,85.724,85.717,85.717,11200000.0
2007-02-26 07:38:00,85.72,85.72,85.711,85.711,12800000.0
2007-02-26 07:39:00,85.69,85.69,85.68,85.69,11200000.0
2007-02-26 07:40:00,85.709,85.728,85.709,85.728,11200000.0
2007-02-26 07:41:00,85.69,85.69,85.69,85.69,12800000.0
2007-02-26 07:42:00,85.693,85.693,85.685,85.685,12800000.0
2007-02-26 07:44:00,85.689,85.702,85.689,85.699,11200000.0
2007-02-26 07:45:00,85.696,85.705,85.68,85.68,11200000.0
2007-02-26 07:46:00,85.669,85.672,85.664,85.672,10600000.0
2007-02-26 07:47:00,85.672,85.68,85.664,85.668,14400000.0
2007-02-26 07:48:00,85.67,85.679,85.661,85.676,14400000.0
2007-02-26 07:49:00,85.684,85.705,85.684,85.705,17600000.0
2007-02-26 07:50:00,85.693,85.711,85.693,85.711,8000000.0
2007-02-26 07:51:00,85.721,85.721,85.712,85.719,12800000.0
2007-02-26 07:52:00,85.719,85.722,85.711,85.721,17600000.0
2007-02-26 07:53:00,85.725,85.725,85.715,85.72,12800000.0
2007-02-26 07:54:00,85.717,85.722,85.716,85.722,11200000.0
2007-02-26 07:55:00,85.718,85.736,85.707,85.736,12800000.0
2007-02-26 07:56:00,85.726,85.729,85.715,85.715,16000000.0
2007-02-26 07:57:00,85.713,85.728,85.713,85.72,11200000.0
2007-02-26 07:58:00,85.721,85.728,85.721,85.724,11200000.0
2007-02-26 07:59:00,85.718,85.721,85.709,85.709,12800000.0
2007-02-26 08:00:00,85.714,85.714,85.705,85.705,8000000.0
2007-02-26 08:01:00,85.707,85.718,85.707,85.717,8000000.0
2007-02-26 08:02:00,85.724,85.726,85.71,85.713,12800000.0
2007-02-26 08:03:00,85.707,85.714,85.703,85.713,11200000.0
2007-02-26 08:04:00,85.714,85.714,85.702,85.714,17600000.0
2007-02-26 08:05:00,85.707,85.726,85.707,85.725,14400000.0
2007-02-26 08:06:00,85.733,85.733,85.722,85.732,9600000.0
2007-02-26 08:07:00,85.739,85.739,85.728,85.737,11200000.0
2007-02-26 08:09:00,85.729,85.729,85.711,85.711,12800000.0
2007-02-26 08:10:00,85.706,85.727,85.706,85.712,12800000.0
2007-02-26 08:12:00,85.684,85.693,85.676,85.676,16000000.0
2007-02-26 08:13:00,85.67,85.671,85.661,85.667,11200000.0
2007-02-26 08:14:00,85.68,85.68,85.67,85.67,16000000.0
2007-02-26 08:15:00,85.695,85.695,85.667,85.669,16000000.0
2007-02-26 08:16:00,85.67,85.67,85.66,85.67,12800000.0
2007-02-26 08:17:00,85.679,85.679,85.667,85.679,12800000.0
2007-02-26 08:18:00,85.677,85.683,85.672,85.681,12800000.0
2007-02-26 08:19:00,85.676,85.679,85.66,85.665,14400000.0
2007-02-26 08:20:00,85.66,85.668,85.649,85.666,16000000.0
2007-02-26 08:21:00,85.68,85.69,85.66,85.67,11200000.0
2007-02-26 08:22:00,85.678,85.686,85.678,85.682,11200000.0
2007-02-26 08:23:00,85.65,85.66,85.64,85.65,9600000.0
2007-02-26 08:24:00,85.685,85.685,85.679,85.685,9600000.0
2007-02-26 08:25:00,85.682,85.687,85.68,85.687,12800000.0
2007-02-26 08:26:00,85.684,85.684,85.588,85.68,8000000.0
2007-02-26 08:27:00,85.664,85.682,85.664,85.682,12800000.0
2007-02-26 08:28:00,85.695,85.704,85.679,85.694,11200000.0
2007-02-26 08:30:00,85.65,85.65,85.65,85.65,12800000.0
2007-02-26 08:31:00,85.674,85.686,85.67,85.67,12800000.0
2007-02-26 08:32:00,85.66,85.66,85.63,85.63,11200000.0
2007-02-26 08:33:00,85.685,85.69,85.683,85.684,11200000.0
2007-02-26 08:34:00,85.688,85.688,85.676,85.68,9600000.0
2007-02-26 08:35:00,85.65,85.67,85.64,85.64,17600000.0
2007-02-26 08:36:00,85.675,85.686,85.675,85.685,17600000.0
2007-02-26 08:37:00,85.61,85.62,85.6,85.61,11200000.0
2007-02-26 08:38:00,85.682,85.703,85.682,85.703,11200000.0
2007-02-26 08:39:00,85.693,85.707,85.693,85.7,16000000.0
2007-02-26 08:40:00,85.689,85.689,85.655,85.655,16000000.0
2007-02-26 08:41:00,85.658,85.685,85.658,85.685,17600000.0
2007-02-26 08:42:00,85.63,85.64,85.63,85.64,12800000.0
2007-02-26 08:43:00,85.63,85.64,85.62,85.63,12800000.0
2007-02-26 08:44:00,85.69,85.691,85.684,85.685,12800000.0
2007-02-26 08:45:00,85.676,85.693,85.676,85.678,16000000.0
2007-02-26 08:46:00,85.658,85.663,85.652,85.658,11200000.0
2007-02-26 08:47:00,85.662,85.662,85.647,85.647,11200000.0
2007-02-26 08:48:00,85.645,85.645,85.635,85.635,12800000.0
2007-02-26 08:49:00,85.662,85.671,85.658,85.663,17600000.0
2007-02-26 08:50:00,85.659,85.665,85.655,85.655,12800000.0
2007-02-26 08:51:00,85.656,85.663,85.651,85.658,17600000.0
2007-02-26 08:52:00,85.651,85.651,85.635,85.643,11200000.0
2007-02-26 08:53:00,85.651,85.653,85.643,85.643,16000000.0
2007-02-26 08:54:00,85.646,85.649,85.635,85.635,11200000.0
2007-02-26 08:55:00,85.642,85.648,85.637,85.637,16000000.0
2007-02-26 08:56:00,85.653,85.661,85.645,85.645,11200000.0
2007-02-26 08:57:00,85.625,85.64,85.625,85.64,11200000.0
2007-02-26 08:58:00,85.641,85.663,85.641,85.663,9600000.0
2007-02-26 08:59:00,85.666,85.666,85.637,85.64,12800000.0
2007-02-26 09:00:00,85.638,85.648,85.629,85.629,17600000.0
2007-02-26 09:01:00,85.637,85.639,85.627,85.638,11200000.0
2007-02-26 09:02:00,85.651,85.651,85.631,85.631,11200000.0
2007-02-26 09:03:00,85.619,85.625,85.605,85.623,16000000.0
2007-02-26 09:04:00,85.638,85.658,85.638,85.658,11200000.0
2007-02-26 09:05:00,85.647,85.662,85.647,85.662,11200000.0
2007-02-26 09:06:00,85.656,85.656,85.635,85.649,12800000.0
2007-02-26 09:07:00,85.66,85.66,85.645,85.645,12800000.0
2007-02-26 09:08:00,85.645,85.662,85.645,85.662,12200000.0
2007-02-26 09:09:00,85.666,85.671,85.651,85.671,17600000.0
2007-02-26 09:10:00,85.673,85.679,85.668,85.673,12800000.0
2007-02-26 09:11:00,85.651,85.656,85.646,85.656,13200000.0
2007-02-26 09:12:00,85.655,85.665,85.655,85.665,12800000.0
2007-02-26 09:13:00,85.667,85.674,85.667,85.668,11600000.0
2007-02-26 09:14:00,85.669,85.673,85.665,85.665,11200000.0
2007-02-26 09:15:00,85.666,85.669,85.652,85.656,11200000.0
2007-02-26 09:16:00,85.661,85.669,85.655,85.665,12800000.0
2007-02-26 09:17:00,85.55,85.57,85.53,85.57,14400000.0
2007-02-26 09:18:00,85.671,85.674,85.667,85.669,14400000.0
2007-02-26 09:19:00,85.661,85.67,85.66,85.67,12800000.0
2007-02-26 09:20:00,85.668,85.682,85.668,85.676,16000000.0
2007-02-26 09:21:00,85.689,85.692,85.679,85.683,11200000.0
2007-02-26 09:22:00,85.665,85.665,85.63,85.635,17600000.0
2007-02-26 09:23:00,85.631,85.652,85.631,85.652,12800000.0
2007-02-26 09:24:00,85.571,85.671,85.571,85.657,11200000.0
2007-02-26 09:25:00,85.669,85.687,85.669,85.687,12800000.0
2007-02-26 09:26:00,85.682,85.687,85.661,85.663,11200000.0
2007-02-26 09:27:00,85.664,85.687,85.664,85.687,11200000.0
2007-02-26 09:28:00,85.678,85.678,85.646,85.657,12800000.0
2007-02-26 09:29:00,85.55,85.58,85.54,85.54,12200000.0
2007-02-26 09:30:00,85.53,85.54,85.5,85.5,12200000.0
2007-02-26 09:31:00,85.642,85.649,85.638,85.638,12200000.0
2007-02-26 09:32:00,85.636,85.661,85.632,85.632,14400000.0
2007-02-26 09:33:00,85.626,85.645,85.626,85.628,12800000.0
2007-02-26 09:34:00,85.638,85.668,85.638,85.668,11200000.0
2007-02-26 09:35:00,85.667,85.669,85.661,85.666,12800000.0
2007-02-26 09:36:00,85.633,85.638,85.616,85.616,9600000.0
2007-02-26 09:37:00,85.612,85.619,85.557,85.618,16000000.0
2007-02-26 09:38:00,85.618,85.618,85.602,85.61,11200000.0
2007-02-26 09:39:00,85.628,85.634,85.628,85.632,12800000.0
2007-02-26 09:40:00,85.632,85.632,85.607,85.621,14400000.0
2007-02-26 09:41:00,85.627,85.642,85.622,85.622,11200000.0
2007-02-26 09:42:00,85.632,85.638,85.626,85.628,16000000.0
2007-02-26 09:43:00,85.622,85.633,85.62,85.623,12200000.0
2007-02-26 09:44:00,85.645,85.645,85.63,85.63,12800000.0
2007-02-26 09:45:00,85.638,85.644,85.634,85.638,12800000.0
2007-02-26 09:46:00,85.646,85.646,85.629,85.629,11200000.0
2007-02-26 09:47:00,85.626,85.645,85.626,85.634,12800000.0
2007-02-26 09:48:00,85.618,85.623,85.597,85.623,11200000.0
2007-02-26 09:49:00,85.628,85.638,85.622,85.638,12800000.0
2007-02-26 09:50:00,85.642,85.646,85.625,85.625,16000000.0
2007-02-26 09:51:00,85.62,85.631,85.62,85.631,16000000.0
2007-02-26 09:52:00,85.642,85.644,85.626,85.632,14400000.0
2007-02-26 09:53:00,85.622,85.639,85.622,85.626,12800000.0
2007-02-26 09:54:00,85.625,85.631,85.622,85.63,17600000.0
2007-02-26 09:55:00,85.623,85.626,85.613,85.623,11200000.0
2007-02-26 09:56:00,85.628,85.628,85.611,85.611,14400000.0
2007-02-26 09:57:00,85.622,85.622,85.613,85.617,17600000.0
2007-02-26 09:58:00,85.615,85.662,85.546,85.626,17600000.0
2007-02-26 09:59:00,85.604,85.604,85.594,85.594,17600000.0
2007-02-26 10:00:00,85.606,85.61,85.581,85.581,11200000.0
2007-02-26 10:01:00,85.564,85.585,85.564,85.585,12800000.0
2007-02-26 10:02:00,85.591,85.592,85.583,85.587,16000000.0
2007-02-26 10:03:00,85.581,85.581,85.557,85.565,11200000.0
2007-02-26 10:04:00,85.559,85.559,85.548,85.548,8000000.0
2007-02-26 10:05:00,85.577,85.592,85.577,85.577,14400000.0
2007-02-26 10:06:00,85.584,85.59,85.584,85.59,16000000.0
2007-02-26 10:07:00,85.591,85.601,85.582,85.591,12800000.0
2007-02-26 10:08:00,85.594,85.595,85.585,85.592,11200000.0
2007-02-26 10:09:00,85.576,85.576,85.553,85.554,12800000.0
2007-02-26 10:10:00,85.578,85.578,85.566,85.574,17600000.0
2007-02-26 10:11:00,85.35,85.36,85.34,85.35,12800000.0
2007-02-26 10:12:00,85.584,85.59,85.574,85.59,12800000.0
2007-02-26 10:13:00,85.574,85.591,85.574,85.585,12800000.0
2007-02-26 10:14:00,85.584,85.595,85.584,85.59,11200000.0
2007-02-26 10:15:00,85.571,85.575,85.561,85.561,12800000.0
2007-02-26 10:16:00,85.569,85.576,85.561,85.573,12800000.0
2007-02-26 10:17:00,85.569,85.57,85.555,85.555,11200000.0
2007-02-26 10:18:00,85.564,85.569,85.547,85.564,11200000.0
2007-02-26 10:19:00,85.561,85.589,85.561,85.589,11200000.0
2007-02-26 10:20:00,85.596,85.596,85.568,85.568,17600000.0
2007-02-26 10:21:00,85.573,85.593,85.573,85.59,15400000.0
2007-02-26 10:22:00,85.599,85.599,85.587,85.587,11200000.0
2007-02-26 10:23:00,85.598,85.604,85.587,85.587,11200000.0
2007-02-26 10:24:00,85.574,85.58,85.563,85.563,12800000.0
2007-02-26 10:25:00,85.557,85.557,85.534,85.547,11200000.0
2007-02-26 10:26:00,85.4,85.4,85.38,85.39,11200000.0
2007-02-26 10:27:00,85.542,85.547,85.515,85.518,11200000.0
2007-02-26 10:28:00,85.527,85.552,85.526,85.552,12800000.0
2007-02-26 10:29:00,85.552,85.556,85.543,85.543,11200000.0
2007-02-26 10:30:00,85.533,85.535,85.517,85.518,8000000.0
2007-02-26 10:31:00,85.512,85.512,85.494,85.504,12800000.0
2007-02-26 10:32:00,85.492,85.492,85.468,85.468,17600000.0
2007-02-26 10:33:00,85.432,85.442,85.432,85.442,11200000.0
2007-02-26 10:34:00,85.438,85.438,85.428,85.433,11200000.0
2007-02-26 10:35:00,85.43,85.43,85.416,85.428,11200000.0
2007-02-26 10:36:00,85.409,85.415,85.407,85.415,11200000.0
2007-02-26 10:37:00,85.424,85.453,85.344,85.445,11200000.0
2007-02-26 10:38:00,85.433,85.433,85.418,85.43,12800000.0
2007-02-26 10:39:00,85.415,85.436,85.415,85.436,11200000.0
2007-02-26 10:40:00,85.462,85.469,85.452,85.456,16000000.0
2007-02-26 10:41:00,85.478,85.482,85.447,85.447,12800000.0
2007-02-26 10:42:00,85.445,85.445,85.416,85.422,10600000.0
2007-02-26 10:43:00,85.418,85.428,85.415,85.415,10600000.0
2007-02-26 10:44:00,85.417,85.42,85.412,85.414,12800000.0
2007-02-26 10:45:00,85.387,85.405,85.387,85.405,12800000.0
2007-02-26 10:46:00,85.398,85.398,85.323,85.323,12800000.0
2007-02-26 10:47:00,85.313,85.313,85.283,85.311,12800000.0
2007-02-26 10:48:00,85.323,85.343,85.323,85.34,12800000.0
2007-02-26 10:49:00,85.301,85.301,85.281,85.283,11200000.0
2007-02-26 10:50:00,85.259,85.269,85.245,85.245,16000000.0
2007-02-26 10:51:00,85.262,85.306,85.262,85.306,17600000.0
2007-02-26 10:52:00,85.324,85.327,85.317,85.317,11200000.0
2007-02-26 10:53:00,85.308,85.308,85.279,85.28,11200000.0
2007-02-26 10:54:00,85.291,85.292,85.278,85.292,17600000.0
2007-02-26 10:55:00,85.297,85.308,85.295,85.301,11200000.0
2007-02-26 10:56:00,85.299,85.303,85.295,85.297,17600000.0
2007-02-26 10:57:00,85.282,85.282,85.253,85.253,16000000.0
2007-02-26 10:58:00,85.255,85.262,85.157,85.232,12800000.0
2007-02-26 10:59:00,85.224,85.234,85.206,85.206,11200000.0
2007-02-26 11:00:00,85.199,85.199,85.193,85.195,12800000.0
2007-02-26 11:01:00,85.217,85.234,85.217,85.224,12800000.0
2007-02-26 11:02:00,85.238,85.238,85.227,85.231,16000000.0
2007-02-26 11:03:00,85.235,85.245,85.227,85.233,12800000.0
2007-02-26 11:04:00,85.244,85.249,85.227,85.227,14400000.0
2007-02-26 11:05:00,85.233,85.233,85.206,85.221,17600000.0
2007-02-26 11:06:00,85.239,85.28,85.239,85.28,17600000.0
2007-02-26 11:07:00,85.299,85.308,85.285,85.308,17600000.0
2007-02-26 11:08:00,85.235,85.296,85.235,85.296,11200000.0
2007-02-26 11:09:00,85.327,85.337,85.322,85.337,17600000.0
2007-02-26 11:10:00,85.329,85.34,85.329,85.336,12800000.0
2007-02-26 11:11:00,85.335,85.36,85.335,85.36,11200000.0
2007-02-26 11:12:00,85.358,85.372,85.345,85.364,17600000.0
2007-02-26 11:13:00,85.368,85.368,85.337,85.352,14800000.0
2007-02-26 11:14:00,85.354,85.371,85.354,85.371,11200000.0
2007-02-26 11:15:00,85.377,85.377,85.359,85.367,11200000.0
2007-02-26 11:16:00,85.358,85.38,85.358,85.38,12800000.0
2007-02-26 11:17:00,85.378,85.39,85.37,85.39,11600000.0
2007-02-26 11:18:00,85.402,85.404,85.394,85.404,12800000.0
2007-02-26 11:19:00,85.409,85.409,85.387,85.387,17600000.0
2007-02-26 11:20:00,85.394,85.402,85.39,85.402,12800000.0
2007-02-26 11:21:00,85.418,85.42,85.412,85.414,14400000.0
2007-02-26 11:22:00,85.407,85.407,85.396,85.404,12800000.0
2007-02-26 11:23:00,85.412,85.428,85.411,85.423,11200000.0
2007-02-26 11:24:00,85.426,85.426,85.387,85.399,12800000.0
2007-02-26 11:25:00,85.405,85.408,85.387,85.399,17600000.0
2007-02-26 11:26:00,85.401,85.401,85.388,85.388,14400000.0
2007-02-26 11:27:00,85.382,85.388,85.372,85.377,11200000.0
2007-02-26 11:28:00,85.375,85.382,85.375,85.38,14400000.0
2007-02-26 11:29:00,85.379,85.379,85.363,85.375,14400000.0
2007-02-26 11:31:00,85.383,85.39,85.38,85.389,11200000.0
2007-02-26 11:32:00,85.387,85.389,85.377,85.385,17600000.0
2007-02-26 11:33:00,85.383,85.383,85.358,85.358,12800000.0
2007-02-26 11:34:00,85.359,85.372,85.359,85.359,12800000.0
2007-02-26 11:35:00,85.365,85.374,85.365,85.365,11200000.0
2007-02-26 11:36:00,85.37,85.382,85.37,85.382,12800000.0
2007-02-26 11:37:00,85.378,85.39,85.373,85.384,11200000.0
2007-02-26 11:38:00,85.384,85.401,85.384,85.401,11200000.0
2007-02-26 11:39:00,85.409,85.411,85.387,85.387,11200000.0
2007-02-26 11:40:00,85.384,85.39,85.378,85.389,11200000.0
2007-02-26 11:41:00,85.376,85.391,85.373,85.388,16000000.0
2007-02-26 11:42:00,85.402,85.408,85.387,85.399,17600000.0
2007-02-26 11:43:00,85.406,85.42,85.404,85.418,11200000.0
2007-02-26 11:44:00,85.417,85.426,85.417,85.426,11200000.0
2007-02-26 11:45:00,85.429,85.433,85.428,85.433,14400000.0
2007-02-26 11:46:00,85.424,85.433,85.415,85.433,11200000.0
2007-02-26 11:47:00,85.414,85.414,85.394,85.409,17600000.0
2007-02-26 11:48:00,85.411,85.423,85.4,85.423,11200000.0
2007-02-26 11:49:00,85.423,85.451,85.423,85.451,12800000.0
2007-02-26 11:50:00,85.451,85.453,85.448,85.449,12800000.0
2007-02-26 11:51:00,85.443,85.454,85.443,85.45,11200000.0
2007-02-26 11:52:00,85.458,85.471,85.458,85.471,11200000.0
2007-02-26 11:53:00,85.478,85.48,85.464,85.479,16000000.0
2007-02-26 11:54:00,85.484,85.488,85.479,85.488,13800000.0
2007-02-26 11:55:00,85.485,85.486,85.404,85.461,11200000.0
2007-02-26 11:56:00,85.453,85.465,85.45,85.455,12800000.0
2007-02-26 11:57:00,85.483,85.493,85.479,85.488,12800000.0
2007-02-26 11:58:00,85.473,85.473,85.452,85.452,11200000.0
2007-02-26 11:59:00,85.458,85.465,85.456,85.458,11200000.0
2007-02-26 12:00:00,85.458,85.463,85.456,85.459,11200000.0
2007-02-26 12:01:00,85.468,85.468,85.459,85.459,11200000.0
2007-02-26 12:02:00,85.468,85.474,85.468,85.468,14400000.0
2007-02-26 12:03:00,85.473,85.473,85.458,85.464,11200000.0
2007-02-26 12:04:00,85.466,85.466,85.445,85.458,17600000.0
2007-02-26 12:05:00,85.449,85.449,85.436,85.436,17600000.0
2007-02-26 12:06:00,85.44,85.44,85.413,85.414,12800000.0
2007-02-26 12:07:00,85.411,85.42,85.409,85.42,10600000.0
2007-02-26 12:08:00,85.434,85.44,85.43,85.44,11200000.0
2007-02-26 12:09:00,85.449,85.449,85.429,85.429,14400000.0
2007-02-26 12:10:00,85.44,85.452,85.438,85.438,10600000.0
2007-02-26 12:11:00,85.45,85.45,85.43,85.43,12800000.0
2007-02-26 12:12:00,85.434,85.44,85.427,85.44,11200000.0
2007-02-26 12:13:00,85.45,85.46,85.45,85.45,12800000.0
2007-02-26 12:14:00,85.437,85.437,85.424,85.433,12800000.0
2007-02-26 12:15:00,85.442,85.442,85.43,85.43,12800000.0
2007-02-26 12:16:00,85.408,85.426,85.408,85.419,12800000.0
2007-02-26 12:17:00,85.404,85.409,85.335,85.409,17600000.0
2007-02-26 12:18:00,85.408,85.416,85.406,85.406,16000000.0
2007-02-26 12:19:00,85.51,85.51,85.49,85.5,14400000.0
2007-02-26 12:20:00,85.413,85.422,85.41,85.415,14400000.0
2007-02-26 12:21:00,85.418,85.418,85.405,85.405,11200000.0
2007-02-26 12:22:00,85.412,85.423,85.405,85.412,16000000.0
2007-02-26 12:23:00,85.432,85.441,85.428,85.432,14400000.0
2007-02-26 12:24:00,85.413,85.413,85.387,85.387,12800000.0
2007-02-26 12:25:00,85.405,85.414,85.405,85.414,11200000.0
2007-02-26 12:26:00,85.401,85.401,85.395,85.395,11200000.0
2007-02-26 12:27:00,85.396,85.404,85.396,85.402,11200000.0
2007-02-26 12:28:00,85.418,85.418,85.404,85.411,12800000.0
2007-02-26 12:29:00,85.402,85.404,85.396,85.402,17600000.0
2007-02-26 12:30:00,85.387,85.393,85.383,85.393,17600000.0
2007-02-26 12:31:00,85.38,85.384,85.366,85.375,12200000.0
2007-02-26 12:32:00,85.37,85.382,85.361,85.382,12800000.0
2007-02-26 12:33:00,85.403,85.41,85.397,85.41,13800000.0
2007-02-26 12:34:00,85.41,85.419,85.408,85.418,13200000.0
2007-02-26 12:35:00,85.419,85.426,85.405,85.405,11200000.0
2007-02-26 12:36:00,85.394,85.417,85.394,85.417,11200000.0
2007-02-26 12:37:00,85.4,85.41,85.4,85.41,17600000.0
2007-02-26 12:38:00,85.439,85.439,85.343,85.427,17600000.0
2007-02-26 12:39:00,85.419,85.43,85.419,85.43,16000000.0
2007-02-26 12:40:00,85.422,85.423,85.401,85.411,16000000.0
2007-02-26 12:41:00,85.393,85.412,85.389,85.412,12800000.0
2007-02-26 12:42:00,85.419,85.424,85.419,85.424,14800000.0
2007-02-26 12:43:00,85.44,85.44,85.4,85.4,12800000.0
2007-02-26 12:44:00,85.43,85.43,85.41,85.41,12800000.0
2007-02-26 12:45:00,85.43,85.43,85.41,85.41,12800000.0
2007-02-26 12:46:00,85.423,85.423,85.384,85.384,12800000.0
2007-02-26 12:47:00,85.367,85.375,85.354,85.36,12800000.0
2007-02-26 12:48:00,85.366,85.379,85.366,85.374,12800000.0
2007-02-26 12:49:00,85.364,85.37,85.355,85.37,16000000.0
2007-02-26 12:50:00,85.361,85.364,85.352,85.354,14400000.0
2007-02-26 12:51:00,85.358,85.366,85.356,85.358,11200000.0
2007-02-26 12:52:00,85.366,85.369,85.36,85.369,11200000.0
2007-02-26 12:53:00,85.365,85.388,85.364,85.388,11200000.0
2007-02-26 12:54:00,85.389,85.403,85.386,85.403,12800000.0
2007-02-26 12:55:00,85.408,85.412,85.394,85.394,15400000.0
2007-02-26 12:56:00,85.378,85.379,85.371,85.372,11200000.0
2007-02-26 12:57:00,85.367,85.373,85.364,85.364,11200000.0
2007-02-26 12:58:00,85.359,85.391,85.359,85.389,17600000.0
2007-02-26 12:59:00,85.385,85.388,85.373,85.373,16000000.0
2007-02-26 13:00:00,85.371,85.384,85.366,85.384,12800000.0
2007-02-26 13:01:00,85.387,85.412,85.387,85.412,14400000.0
2007-02-26 13:02:00,85.424,85.424,85.414,85.419,12800000.0
2007-02-26 13:03:00,85.424,85.429,85.41,85.423,15400000.0
2007-02-26 13:04:00,85.421,85.421,85.411,85.411,11200000.0
2007-02-26 13:05:00,85.4,85.4,85.36,85.36,3200000.0
2007-02-26 13:06:00,85.407,85.407,85.403,85.403,3200000.0
2007-02-26 13:07:00,85.425,85.435,85.421,85.433,14400000.0
2007-02-26 13:08:00,85.428,85.428,85.411,85.411,17600000.0
2007-02-26 13:09:00,85.438,85.47,85.438,85.47,12200000.0
2007-02-26 13:10:00,85.465,85.468,85.439,85.457,16000000.0
2007-02-26 13:11:00,85.455,85.469,85.455,85.469,11200000.0
2007-02-26 13:12:00,85.46,85.468,85.457,85.46,12800000.0
2007-02-26 13:13:00,85.45,85.456,85.447,85.448,17600000.0
2007-02-26 13:14:00,85.451,85.451,85.437,85.437,12800000.0
2007-02-26 13:15:00,85.451,85.451,85.428,85.435,12800000.0
2007-02-26 13:16:00,85.416,85.435,85.413,85.435,17600000.0
2007-02-26 13:17:00,85.441,85.47,85.441,85.47,12800000.0
2007-02-26 13:18:00,85.472,85.49,85.467,85.49,11200000.0
2007-02-26 13:19:00,85.504,85.512,85.503,85.51,16000000.0
2007-02-26 13:20:00,85.513,85.516,85.502,85.502,9600000.0
2007-02-26 13:21:00,85.504,85.505,85.482,85.505,11200000.0
2007-02-26 13:22:00,85.492,85.492,85.468,85.468,14400000.0
2007-02-26 13:23:00,85.477,85.487,85.477,85.477,12800000.0
2007-02-26 13:24:00,85.489,85.491,85.425,85.468,8000000.0
2007-02-26 13:25:00,85.478,85.487,85.476,85.476,17600000.0
2007-02-26 13:26:00,85.487,85.487,85.475,85.482,17600000.0
2007-02-26 13:27:00,85.472,85.473,85.465,85.472,12800000.0
2007-02-26 13:28:00,85.473,85.478,85.382,85.478,16000000.0
2007-02-26 13:29:00,85.47,85.47,85.452,85.454,11200000.0
2007-02-26 13:30:00,85.458,85.463,85.456,85.456,12800000.0
2007-02-26 13:31:00,85.459,85.477,85.459,85.477,11200000.0
2007-02-26 13:32:00,85.46,85.46,85.45,85.453,11200000.0
2007-02-26 13:33:00,85.435,85.439,85.42,85.42,19200000.0
2007-02-26 13:34:00,85.413,85.413,85.403,85.406,14400000.0
2007-02-26 13:35:00,85.401,85.407,85.4,85.402,36800000.0
2007-02-26 13:36:00,85.402,85.402,85.396,85.396,17600000.0
2007-02-26 13:37:00,85.393,85.396,85.39,85.396,14400000.0
2007-02-26 13:38:00,85.403,85.428,85.403,85.428,32400000.0
2007-02-26 13:39:00,85.443,85.443,85.422,85.422,14400000.0
2007-02-26 13:40:00,85.42,85.423,85.416,85.417,39400000.0
2007-02-26 13:41:00,85.423,85.427,85.413,85.413,15400000.0
2007-02-26 13:42:00,85.399,85.406,85.399,85.399,11200000.0
2007-02-26 13:43:00,85.416,85.419,85.396,85.419,27200000.0
2007-02-26 13:44:00,85.419,85.419,85.403,85.407,33600000.0
2007-02-26 13:45:00,85.391,85.417,85.391,85.412,20800000.0
2007-02-26 13:46:00,85.42,85.425,85.415,85.425,24000000.0
2007-02-26 13:47:00,85.423,85.424,85.418,85.418,12800000.0
2007-02-26 13:48:00,85.417,85.426,85.415,85.418,12800000.0
2007-02-26 13:49:00,85.416,85.416,85.409,85.413,17600000.0
2007-02-26 13:50:00,85.428,85.428,85.393,85.393,11200000.0
2007-02-26 13:51:00,85.41,85.414,85.408,85.408,24000000.0
2007-02-26 13:52:00,85.417,85.426,85.408,85.408,12200000.0
2007-02-26 13:53:00,85.421,85.431,85.421,85.431,17000000.0
2007-02-26 13:54:00,85.437,85.443,85.436,85.442,25600000.0
2007-02-26 13:55:00,85.443,85.446,85.438,85.443,14400000.0
2007-02-26 13:56:00,85.39,85.41,85.39,85.41,14400000.0
2007-02-26 13:58:00,85.432,85.438,85.432,85.438,14400000.0
2007-02-26 13:59:00,85.429,85.431,85.416,85.416,32000000.0
2007-02-26 14:00:00,85.411,85.42,85.411,85.415,48000000.0
2007-02-26 14:01:00,85.419,85.419,85.41,85.414,31400000.0
2007-02-26 14:02:00,85.418,85.419,85.413,85.414,14400000.0
2007-02-26 14:03:00,85.415,85.419,85.412,85.412,14400000.0
2007-02-26 14:04:00,85.409,85.415,85.407,85.407,11200000.0
2007-02-26 14:05:00,85.402,85.402,85.366,85.366,24000000.0
2007-02-26 14:06:00,85.362,85.366,85.358,85.366,36800000.0
2007-02-26 14:07:00,85.367,85.379,85.357,85.379,40000000.0
2007-02-26 14:08:00,85.374,85.374,85.356,85.356,16000000.0
2007-02-26 14:09:00,85.372,85.386,85.37,85.386,33600000.0
2007-02-26 14:10:00,85.383,85.386,85.379,85.383,33400000.0
2007-02-26 14:11:00,85.382,85.383,85.372,85.378,14400000.0
2007-02-26 14:12:00,85.378,85.384,85.372,85.372,27200000.0
2007-02-26 14:13:00,85.368,85.368,85.358,85.359,13800000.0
2007-02-26 14:14:00,85.356,85.36,85.352,85.352,12800000.0
2007-02-26 14:15:00,85.347,85.352,85.343,85.343,28200000.0
2007-02-26 14:16:00,85.34,85.34,85.33,85.33,25000000.0
2007-02-26 14:17:00,85.328,85.337,85.324,85.334,12200000.0
2007-02-26 14:18:00,85.326,85.33,85.318,85.318,16000000.0
2007-02-26 14:19:00,85.311,85.311,85.304,85.305,12800000.0
2007-02-26 14:20:00,85.302,85.314,85.302,85.314,25600000.0
2007-02-26 14:23:00,85.325,85.325,85.311,85.312,47400000.0
2007-02-26 14:24:00,85.312,85.315,85.304,85.314,12800000.0
2007-02-26 14:25:00,85.306,85.311,85.289,85.289,12800000.0
2007-02-26 14:26:00,85.286,85.312,85.286,85.307,12800000.0
2007-02-26 14:27:00,85.293,85.305,85.293,85.305,17600000.0
2007-02-26 14:28:00,85.304,85.321,85.296,85.321,11200000.0
2007-02-26 14:29:00,85.328,85.329,85.324,85.328,36200000.0
2007-02-26 14:30:00,85.345,85.345,85.331,85.339,22400000.0
2007-02-26 14:31:00,85.346,85.348,85.342,85.342,20800000.0
2007-02-26 14:32:00,85.343,85.35,85.339,85.349,8000000.0
2007-02-26 14:33:00,85.345,85.345,85.334,85.339,24000000.0
2007-02-26 14:34:00,85.355,85.363,85.351,85.363,12800000.0
2007-02-26 14:35:00,85.352,85.352,85.341,85.341,14400000.0
2007-02-26 14:36:00,85.351,85.357,85.35,85.35,11200000.0
2007-02-26 14:37:00,85.347,85.35,85.337,85.35,10600000.0
2007-02-26 14:38:00,85.35,85.354,85.346,85.347,56000000.0
2007-02-26 14:39:00,85.348,85.349,85.335,85.343,12800000.0
2007-02-26 14:40:00,85.334,85.339,85.322,85.326,14400000.0
2007-02-26 14:41:00,85.325,85.326,85.32,85.32,56000000.0
2007-02-26 14:42:00,85.329,85.331,85.321,85.324,12800000.0
2007-02-26 14:43:00,85.342,85.363,85.342,85.363,25600000.0
2007-02-26 14:44:00,85.365,85.377,85.364,85.377,12800000.0
2007-02-26 14:45:00,85.361,85.368,85.353,85.368,11200000.0
2007-02-26 14:46:00,85.362,85.367,85.36,85.367,11200000.0
2007-02-26 14:47:00,85.373,85.392,85.372,85.392,15400000.0
2007-02-26 14:48:00,85.387,85.395,85.387,85.395,19200000.0
2007-02-26 14:49:00,85.42,85.425,85.415,85.42,31400000.0
2007-02-26 14:50:00,85.415,85.423,85.407,85.423,28800000.0
2007-02-26 14:51:00,85.443,85.451,85.442,85.451,32000000.0
2007-02-26 14:52:00,85.446,85.446,85.414,85.424,12800000.0
2007-02-26 14:53:00,85.443,85.455,85.443,85.453,17600000.0
2007-02-26 14:54:00,85.456,85.456,85.447,85.451,12800000.0
2007-02-26 14:55:00,85.427,85.427,85.393,85.393,16000000.0
2007-02-26 14:56:00,85.45,85.46,85.45,85.46,17600000.0
2007-02-26 14:57:00,85.45,85.46,85.45,85.46,17600000.0
2007-02-26 14:58:00,85.419,85.424,85.412,85.419,17600000.0
2007-02-26 14:59:00,85.49,85.51,85.46,85.47,14400000.0
2007-02-26 15:00:00,85.417,85.417,85.405,85.408,14400000.0
2007-02-26 15:01:00,85.404,85.413,85.401,85.401,12200000.0
2007-02-26 15:02:00,85.46,85.46,85.45,85.45,12200000.0
2007-02-26 15:03:00,85.405,85.415,85.405,85.405,12200000.0
2007-02-26 15:04:00,85.4,85.4,85.393,85.393,11200000.0
2007-02-26 15:05:00,85.389,85.39,85.379,85.38,11200000.0
2007-02-26 15:06:00,85.42,85.43,85.41,85.43,3200000.0
2007-02-26 15:07:00,85.42,85.42,85.4,85.41,3200000.0
2007-02-26 15:08:00,85.382,85.382,85.381,85.381,3200000.0
2007-02-26 15:09:00,85.42,85.42,85.41,85.42,12800000.0
2007-02-26 15:10:00,85.39,85.396,85.389,85.396,12800000.0
2007-02-26 15:11:00,85.44,85.44,85.41,85.44,44800000.0
2007-02-26 15:12:00,85.43,85.47,85.42,85.44,44800000.0
2007-02-26 15:13:00,85.398,85.402,85.396,85.396,44800000.0
2007-02-26 15:14:00,85.46,85.53,85.44,85.53,22400000.0
2007-02-26 15:15:00,85.386,85.386,85.366,85.369,22400000.0
2007-02-26 15:16:00,85.365,85.374,85.365,85.368,36800000.0
2007-02-26 15:17:00,85.367,85.368,85.362,85.364,21800000.0
2007-02-26 15:18:00,85.51,85.51,85.49,85.5,16000000.0
2007-02-26 15:19:00,85.366,85.38,85.366,85.38,16000000.0
2007-02-26 15:20:00,85.403,85.403,85.396,85.398,24000000.0
2007-02-26 15:21:00,85.5,85.55,85.5,85.55,12800000.0
2007-02-26 15:22:00,85.401,85.407,85.397,85.401,12800000.0
2007-02-26 15:23:00,85.56,85.57,85.55,85.55,25000000.0
2007-02-26 15:24:00,85.418,85.423,85.414,85.422,25000000.0
2007-02-26 15:25:00,85.421,85.43,85.421,85.427,27200000.0
2007-02-26 15:26:00,85.429,85.433,85.416,85.421,40000000.0
2007-02-26 15:27:00,85.431,85.433,85.428,85.432,28800000.0
2007-02-26 15:28:00,85.432,85.435,85.425,85.429,70400000.0
2007-02-26 15:29:00,85.441,85.443,85.338,85.443,46400000.0
2007-02-26 15:30:00,85.366,85.511,85.348,85.365,114600000.0
2007-02-26 15:31:00,85.48,85.489,85.479,85.487,60200000.0
2007-02-26 15:32:00,85.479,85.5,85.479,85.5,30400000.0
2007-02-26 15:33:00,85.504,85.528,85.504,85.528,30400000.0
2007-02-26 15:34:00,85.536,85.539,85.531,85.531,22400000.0
2007-02-26 15:35:00,85.523,85.539,85.522,85.533,33600000.0
2007-02-26 15:36:00,85.517,85.517,85.492,85.51,32000000.0
2007-02-26 15:37:00,85.495,85.495,85.486,85.495,30400000.0
2007-02-26 15:38:00,85.494,85.494,85.458,85.458,59200000.0
2007-02-26 15:39:00,85.469,85.483,85.463,85.483,36800000.0
2007-02-26 15:40:00,85.482,85.482,85.463,85.466,35200000.0
2007-02-26 15:41:00,85.484,85.484,85.472,85.474,25600000.0
2007-02-26 15:42:00,85.462,85.472,85.461,85.472,43200000.0
2007-02-26 15:43:00,85.469,85.473,85.464,85.465,27200000.0
2007-02-26 15:44:00,85.45,85.469,85.45,85.469,12800000.0
2007-02-26 15:45:00,85.468,85.469,85.447,85.456,16000000.0
2007-02-26 15:46:00,85.452,85.452,85.432,85.432,14400000.0
2007-02-26 15:47:00,85.435,85.437,85.43,85.43,30400000.0
2007-02-26 15:48:00,85.436,85.443,85.433,85.435,27200000.0
2007-02-26 15:49:00,85.44,85.454,85.438,85.448,11200000.0
2007-02-26 15:50:00,85.454,85.464,85.45,85.464,11200000.0
2007-02-26 15:51:00,85.454,85.454,85.443,85.449,12800000.0
2007-02-26 15:52:00,85.456,85.462,85.456,85.456,20800000.0
2007-02-26 15:53:00,85.456,85.456,85.445,85.447,24000000.0
2007-02-26 15:54:00,85.453,85.455,85.444,85.444,28200000.0
2007-02-26 15:55:00,85.442,85.454,85.433,85.454,23400000.0
2007-02-26 15:56:00,85.46,85.466,85.457,85.466,51200000.0
2007-02-26 15:57:00,85.69,85.69,85.66,85.67,19200000.0
2007-02-26 15:58:00,85.479,85.479,85.462,85.471,19200000.0
2007-02-26 15:59:00,85.483,85.497,85.483,85.49,36800000.0
2007-02-26 16:00:00,85.466,85.473,85.466,85.466,51200000.0
2007-02-26 16:01:00,85.456,85.462,85.455,85.456,41600000.0
2007-02-26 16:02:00,85.448,85.456,85.448,85.456,10600000.0
2007-02-26 16:03:00,85.457,85.464,85.45,85.45,64000000.0
2007-02-26 16:04:00,85.447,85.453,85.437,85.437,44800000.0
2007-02-26 16:05:00,85.427,85.443,85.427,85.439,48000000.0
2007-02-26 16:06:00,85.432,85.433,85.425,85.429,35200000.0
2007-02-26 16:07:00,85.429,85.429,85.412,85.417,32000000.0
2007-02-26 16:08:00,85.409,85.414,85.405,85.405,44800000.0
2007-02-26 16:09:00,85.407,85.425,85.407,85.419,44800000.0
2007-02-26 16:10:00,85.427,85.436,85.427,85.436,40400000.0
2007-02-26 16:11:00,85.447,85.447,85.427,85.435,14400000.0
2007-02-26 16:12:00,85.441,85.46,85.441,85.46,56400000.0
2007-02-26 16:13:00,85.462,85.462,85.451,85.458,11200000.0
2007-02-26 16:14:00,85.459,85.472,85.459,85.47,49600000.0
2007-02-26 16:15:00,85.511,85.533,85.511,85.533,59200000.0
2007-02-26 16:16:00,85.55,85.55,85.537,85.538,17600000.0
2007-02-26 16:17:00,85.547,85.547,85.524,85.529,37800000.0
2007-02-26 16:18:00,85.525,85.528,85.494,85.494,11200000.0
2007-02-26 16:19:00,85.505,85.511,85.503,85.511,22400000.0
2007-02-26 16:20:00,85.508,85.508,85.498,85.498,11200000.0
2007-02-26 16:21:00,85.509,85.523,85.509,85.523,27200000.0
2007-02-26 16:22:00,85.538,85.56,85.535,85.56,41600000.0
2007-02-26 16:23:00,85.567,85.577,85.562,85.562,42600000.0
2007-02-26 16:24:00,85.574,85.585,85.572,85.581,17000000.0
2007-02-26 16:25:00,85.598,85.598,85.581,85.585,33600000.0
2007-02-26 16:26:00,85.584,85.584,85.578,85.583,17600000.0
2007-02-26 16:27:00,85.581,85.595,85.581,85.589,35200000.0
2007-02-26 16:28:00,85.591,85.606,85.591,85.6,27200000.0
2007-02-26 16:29:00,85.606,85.606,85.598,85.6,11200000.0
2007-02-26 16:30:00,85.612,85.621,85.595,85.595,11200000.0
2007-02-26 16:31:00,85.66,85.67,85.65,85.66,12800000.0
2007-02-26 16:32:00,85.606,85.618,85.606,85.616,12800000.0
2007-02-26 16:33:00,85.609,85.609,85.589,85.589,27200000.0
2007-02-26 16:34:00,85.67,85.7,85.67,85.69,53200000.0
2007-02-26 16:35:00,85.59,85.609,85.59,85.609,53200000.0
2007-02-26 16:36:00,85.614,85.654,85.605,85.654,50600000.0
2007-02-26 16:37:00,85.678,85.685,85.675,85.675,41600000.0
2007-02-26 16:38:00,85.655,85.657,85.647,85.649,40000000.0
2007-02-26 16:39:00,85.635,85.651,85.635,85.64,35200000.0
2007-02-26 16:40:00,85.633,85.638,85.619,85.625,54800000.0
2007-02-26 16:41:00,85.615,85.618,85.602,85.617,72400000.0
2007-02-26 16:42:00,85.62,85.62,85.598,85.598,54800000.0
2007-02-26 16:43:00,85.58,85.588,85.578,85.585,17600000.0
2007-02-26 16:44:00,85.588,85.602,85.587,85.602,11200000.0
2007-02-26 16:45:00,85.598,85.608,85.598,85.608,57600000.0
2007-02-26 16:46:00,85.608,85.618,85.608,85.613,11200000.0
2007-02-26 16:47:00,85.618,85.629,85.604,85.629,70400000.0
2007-02-26 16:48:00,85.626,85.634,85.624,85.624,52800000.0
2007-02-26 16:49:00,85.61,85.64,85.61,85.64,37600000.0
2007-02-26 16:50:00,85.635,85.677,85.622,85.677,75200000.0
2007-02-26 16:51:00,85.693,85.693,85.677,85.678,32000000.0
2007-02-26 16:52:00,85.679,85.692,85.675,85.692,46400000.0
2007-02-26 16:53:00,85.692,85.692,85.672,85.672,30400000.0
2007-02-26 16:54:00,85.678,85.679,85.666,85.673,11600000.0
2007-02-26 16:55:00,85.667,85.675,85.667,85.669,27200000.0
2007-02-26 16:56:00,85.688,85.688,85.677,85.687,36800000.0
2007-02-26 16:57:00,85.674,85.693,85.674,85.679,19200000.0
2007-02-26 16:58:00,85.685,85.697,85.676,85.697,12800000.0
2007-02-26 16:59:00,85.695,85.701,85.683,85.695,51200000.0
2007-02-26 17:00:00,85.695,85.706,85.688,85.688,49600000.0
2007-02-26 17:01:00,85.704,85.705,85.693,85.7,40000000.0
2007-02-26 17:02:00,85.698,85.709,85.695,85.706,33000000.0
2007-02-26 17:03:00,85.699,85.71,85.693,85.693,45200000.0
2007-02-26 17:04:00,85.698,85.703,85.695,85.697,42000000.0
2007-02-26 17:05:00,85.699,85.711,85.699,85.711,54400000.0
2007-02-26 17:06:00,85.718,85.718,85.705,85.707,59200000.0
2007-02-26 17:07:00,85.696,85.712,85.696,85.712,35200000.0
2007-02-26 17:08:00,85.693,85.699,85.691,85.692,68800000.0
2007-02-26 17:09:00,85.693,85.693,85.668,85.681,59200000.0
2007-02-26 17:10:00,85.673,85.673,85.651,85.651,25600000.0
2007-02-26 17:11:00,85.638,85.65,85.638,85.645,38400000.0
2007-02-26 17:12:00,85.639,85.645,85.629,85.631,25600000.0
2007-02-26 17:13:00,85.637,85.666,85.637,85.666,28800000.0
2007-02-26 17:14:00,85.663,85.671,85.659,85.659,22400000.0
2007-02-26 17:16:00,85.669,85.669,85.651,85.661,17600000.0
2007-02-26 17:17:00,85.6,85.6,85.6,85.6,57600000.0
2007-02-26 17:18:00,85.656,85.663,85.653,85.659,57600000.0
2007-02-26 17:19:00,85.656,85.665,85.656,85.665,24000000.0
2007-02-26 17:20:00,85.661,85.672,85.661,85.668,16000000.0
2007-02-26 17:21:00,85.672,85.678,85.67,85.678,28800000.0
2007-02-26 17:23:00,85.684,85.684,85.675,85.681,11200000.0
2007-02-26 17:24:00,85.693,85.693,85.67,85.678,12800000.0
2007-02-26 17:25:00,85.667,85.669,85.659,85.659,17600000.0
2007-02-26 17:26:00,85.654,85.654,85.633,85.633,13200000.0
2007-02-26 17:27:00,85.614,85.618,85.599,85.618,46400000.0
2007-02-26 17:28:00,85.62,85.64,85.62,85.633,12800000.0
2007-02-26 17:29:00,85.625,85.639,85.622,85.639,27200000.0
2007-02-26 17:30:00,85.635,85.651,85.635,85.645,17600000.0
2007-02-26 17:31:00,85.657,85.67,85.652,85.67,88400000.0
2007-02-26 17:32:00,85.656,85.671,85.654,85.666,52200000.0
2007-02-26 17:33:00,85.678,85.684,85.677,85.678,36800000.0
2007-02-26 17:34:00,85.677,85.683,85.674,85.68,64000000.0
2007-02-26 17:35:00,85.679,85.679,85.668,85.668,42000000.0
2007-02-26 17:36:00,85.63,85.64,85.62,85.64,16000000.0
2007-02-26 17:37:00,85.67,85.686,85.67,85.681,16000000.0
2007-02-26 17:38:00,85.682,85.688,85.676,85.678,35200000.0
2007-02-26 17:39:00,85.669,85.669,85.65,85.65,16000000.0
2007-02-26 17:40:00,85.657,85.661,85.65,85.66,75200000.0
2007-02-26 17:41:00,85.665,85.665,85.643,85.643,12800000.0
2007-02-26 17:42:00,85.65,85.653,85.648,85.653,4800000.0
2007-02-26 17:43:00,85.659,85.659,85.648,85.652,17600000.0
2007-02-26 17:44:00,85.662,85.662,85.653,85.656,30400000.0
2007-02-26 17:45:00,85.656,85.673,85.654,85.659,30400000.0
2007-02-26 17:46:00,85.655,85.667,85.655,85.656,41600000.0
2007-02-26 17:47:00,85.663,85.679,85.663,85.679,57000000.0
2007-02-26 17:48:00,85.671,85.671,85.662,85.667,57600000.0
2007-02-26 17:49:00,85.67,85.687,85.67,85.672,46400000.0
2007-02-26 17:50:00,85.664,85.666,85.647,85.647,12800000.0
2007-02-26 17:51:00,85.663,85.671,85.662,85.671,49600000.0
2007-02-26 17:52:00,85.656,85.658,85.65,85.652,43200000.0
2007-02-26 17:53:00,85.652,85.663,85.649,85.649,33600000.0
2007-02-26 17:54:00,85.655,85.659,85.645,85.646,38400000.0
2007-02-26 17:55:00,85.634,85.635,85.629,85.635,40000000.0
2007-02-26 17:56:00,85.66,85.66,85.65,85.66,36800000.0
2007-02-26 17:57:00,85.645,85.653,85.643,85.647,36800000.0
2007-02-26 17:58:00,85.65,85.65,85.637,85.641,17600000.0
2007-02-26 17:59:00,85.632,85.632,85.598,85.598,62400000.0
2007-02-26 18:00:00,85.618,85.647,85.618,85.647,51200000.0
2007-02-26 18:01:00,85.636,85.636,85.615,85.615,32000000.0
2007-02-26 18:02:00,85.617,85.628,85.617,85.625,24000000.0
2007-02-26 18:03:00,85.632,85.632,85.625,85.629,35600000.0
2007-02-26 18:04:00,85.618,85.629,85.618,85.624,33600000.0
2007-02-26 18:05:00,85.624,85.632,85.624,85.631,12800000.0
2007-02-26 18:06:00,85.634,85.634,85.624,85.632,30400000.0
2007-02-26 18:07:00,85.633,85.633,85.625,85.629,11200000.0
2007-02-26 18:08:00,85.624,85.631,85.621,85.624,84800000.0
2007-02-26 18:09:00,85.622,85.628,85.618,85.628,33000000.0
2007-02-26 18:10:00,85.629,85.629,85.609,85.61,16000000.0
2007-02-26 18:11:00,85.621,85.621,85.607,85.619,12800000.0
2007-02-26 18:12:00,85.615,85.615,85.609,85.61,12800000.0
2007-02-26 18:13:00,85.612,85.612,85.6,85.6,27200000.0
2007-02-26 18:14:00,85.597,85.597,85.583,85.583,19200000.0
2007-02-26 18:15:00,85.608,85.612,85.605,85.612,30400000.0
2007-02-26 18:16:00,85.609,85.612,85.6,85.608,56000000.0
2007-02-26 18:17:00,85.604,85.615,85.601,85.615,43200000.0
2007-02-26 18:18:00,85.68,85.68,85.68,85.68,46400000.0
2007-02-26 18:19:00,85.622,85.626,85.619,85.621,46400000.0
2007-02-26 18:20:00,85.634,85.651,85.633,85.651,43200000.0
2007-02-26 18:21:00,85.636,85.636,85.627,85.63,12800000.0
2007-02-26 18:22:00,85.641,85.647,85.638,85.643,33600000.0
2007-02-26 18:23:00,85.655,85.655,85.642,85.648,46400000.0
2007-02-26 18:24:00,85.651,85.651,85.64,85.644,52200000.0
2007-02-26 18:25:00,85.635,85.641,85.625,85.641,33600000.0
2007-02-26 18:26:00,85.623,85.631,85.603,85.603,12800000.0
2007-02-26 18:27:00,85.62,85.628,85.62,85.627,33600000.0
2007-02-26 18:28:00,85.626,85.63,85.625,85.625,12800000.0
2007-02-26 18:29:00,85.623,85.627,85.618,85.619,25600000.0
2007-02-26 18:30:00,85.62,85.629,85.615,85.615,36800000.0
2007-02-26 18:31:00,85.636,85.649,85.636,85.649,11200000.0
2007-02-26 18:32:00,85.649,85.649,85.641,85.642,70200000.0
2007-02-26 18:33:00,85.67,85.67,85.67,85.67,19200000.0
2007-02-26 18:34:00,85.648,85.648,85.632,85.638,19200000.0
2007-02-26 18:35:00,85.63,85.634,85.622,85.628,43200000.0
2007-02-26 18:36:00,85.633,85.633,85.624,85.624,9600000.0
2007-02-26 18:37:00,85.624,85.638,85.622,85.638,36800000.0
2007-02-26 18:38:00,85.63,85.641,85.629,85.637,49000000.0
2007-02-26 18:39:00,85.645,85.645,85.634,85.637,76800000.0
2007-02-26 18:40:00,85.631,85.636,85.623,85.636,65600000.0
2007-02-26 18:41:00,85.644,85.656,85.642,85.643,72000000.0
2007-02-26 18:42:00,85.657,85.662,85.653,85.66,78400000.0
2007-02-26 18:43:00,85.658,85.658,85.648,85.649,49600000.0
2007-02-26 18:44:00,85.646,85.654,85.646,85.646,29800000.0
2007-02-26 18:45:00,85.646,85.646,85.627,85.643,12800000.0
2007-02-26 18:46:00,85.638,85.638,85.623,85.628,12800000.0
2007-02-26 18:47:00,85.629,85.635,85.617,85.624,14400000.0
2007-02-26 18:48:00,85.628,85.633,85.625,85.633,28800000.0
2007-02-26 18:49:00,85.67,85.67,85.67,85.67,46400000.0
2007-02-26 18:50:00,85.643,85.656,85.643,85.648,46400000.0
2007-02-26 18:51:00,85.66,85.66,85.65,85.66,19200000.0
2007-02-26 18:52:00,85.637,85.653,85.637,85.651,19200000.0
2007-02-26 18:53:00,85.656,85.662,85.65,85.65,30400000.0
2007-02-26 18:54:00,85.668,85.671,85.664,85.667,19200000.0
2007-02-26 18:55:00,85.67,85.676,85.661,85.667,22400000.0
2007-02-26 18:56:00,85.672,85.672,85.658,85.666,16000000.0
2007-02-26 18:57:00,85.68,85.68,85.64,85.64,32000000.0
2007-02-26 18:58:00,85.672,85.672,85.664,85.666,32000000.0
2007-02-26 18:59:00,85.683,85.684,85.677,85.677,32000000.0
2007-02-26 19:00:00,85.687,85.699,85.687,85.699,14400000.0
2007-02-26 19:01:00,85.694,85.698,85.694,85.696,11200000.0
2007-02-26 19:02:00,85.694,85.698,85.678,85.678,42600000.0
2007-02-26 19:03:00,85.688,85.688,85.679,85.681,14400000.0
2007-02-26 19:04:00,85.673,85.673,85.666,85.668,14400000.0
2007-02-26 19:05:00,85.664,85.665,85.654,85.665,17600000.0
2007-02-26 19:06:00,85.656,85.656,85.642,85.647,56400000.0
2007-02-26 19:07:00,85.644,85.647,85.639,85.639,35200000.0
2007-02-26 19:08:00,85.651,85.651,85.643,85.643,22400000.0
2007-02-26 19:09:00,85.638,85.649,85.638,85.64,12800000.0
2007-02-26 19:10:00,85.654,85.655,85.65,85.652,17600000.0
2007-02-26 19:11:00,85.64,85.66,85.63,85.66,24000000.0
2007-02-26 19:12:00,85.651,85.651,85.634,85.634,24000000.0
2007-02-26 19:13:00,85.631,85.657,85.631,85.647,16000000.0
2007-02-26 19:14:00,85.646,85.646,85.631,85.635,12800000.0
2007-02-26 19:15:00,85.658,85.681,85.649,85.649,16000000.0
2007-02-26 19:16:00,85.667,85.682,85.647,85.678,12800000.0
2007-02-26 19:17:00,85.678,85.678,85.669,85.669,14400000.0
2007-02-26 19:18:00,85.6,85.6,85.6,85.6,11200000.0
2007-02-26 19:19:00,85.677,85.685,85.674,85.685,11200000.0
2007-02-26 19:20:00,85.688,85.688,85.673,85.683,14400000.0
2007-02-26 19:22:00,85.682,85.692,85.675,85.692,14400000.0
2007-02-26 19:23:00,85.694,85.699,85.684,85.697,16000000.0
2007-02-26 19:24:00,85.695,85.697,85.685,85.688,48000000.0
2007-02-26 19:25:00,85.58,85.59,85.58,85.59,41600000.0
2007-02-26 19:26:00,85.684,85.687,85.676,85.682,41600000.0
2007-02-26 19:27:00,85.675,85.684,85.674,85.674,14400000.0
2007-02-26 19:28:00,85.67,85.679,85.659,85.679,12200000.0
2007-02-26 19:29:00,85.684,85.696,85.684,85.69,12800000.0
2007-02-26 19:30:00,85.696,85.696,85.683,85.69,11200000.0
2007-02-26 19:31:00,85.694,85.694,85.659,85.659,11200000.0
2007-02-26 19:32:00,85.652,85.652,85.641,85.641,11200000.0
2007-02-26 19:33:00,85.651,85.659,85.649,85.659,12800000.0
2007-02-26 19:34:00,85.659,85.667,85.657,85.664,12800000.0
2007-02-26 19:35:00,85.667,85.675,85.665,85.669,17000000.0
2007-02-26 19:36:00,85.67,85.674,85.665,85.672,16000000.0
2007-02-26 19:37:00,85.662,85.683,85.662,85.683,11200000.0
2007-02-26 19:38:00,85.678,85.684,85.678,85.684,11200000.0
2007-02-26 19:39:00,85.673,85.684,85.673,85.684,12200000.0
2007-02-26 19:40:00,85.677,85.686,85.677,85.68,10600000.0
2007-02-26 19:41:00,85.675,85.68,85.673,85.677,11200000.0
2007-02-26 19:42:00,85.677,85.688,85.677,85.688,11200000.0
2007-02-26 19:43:00,85.56,85.57,85.56,85.57,10600000.0
2007-02-26 19:44:00,85.696,85.696,85.676,85.693,10600000.0
2007-02-26 19:45:00,85.697,85.697,85.679,85.695,16000000.0
2007-02-26 19:46:00,85.673,85.68,85.673,85.68,8000000.0
2007-02-26 19:47:00,85.676,85.681,85.675,85.681,9600000.0
2007-02-26 19:49:00,85.679,85.679,85.67,85.67,30400000.0
2007-02-26 19:50:00,85.669,85.669,85.66,85.66,12800000.0
2007-02-26 19:51:00,85.652,85.661,85.651,85.661,12800000.0
2007-02-26 19:53:00,85.663,85.665,85.658,85.659,11200000.0
2007-02-26 19:54:00,85.655,85.67,85.655,85.663,12200000.0
2007-02-26 19:55:00,85.672,85.674,85.669,85.671,11200000.0
2007-02-26 19:56:00,85.669,85.67,85.656,85.663,16000000.0
2007-02-26 19:57:00,85.661,85.661,85.65,85.651,12800000.0
2007-02-26 19:58:00,85.651,85.655,85.65,85.655,11200000.0
2007-02-26 19:59:00,85.649,85.653,85.649,85.653,6400000.0
2007-02-26 20:00:00,85.646,85.649,85.636,85.641,17600000.0
2007-02-26 20:01:00,85.637,85.643,85.637,85.638,12800000.0
2007-02-26 20:02:00,85.643,85.647,85.64,85.641,17600000.0
2007-02-26 20:03:00,85.64,85.648,85.638,85.648,16000000.0
2007-02-26 20:04:00,85.641,85.652,85.639,85.641,30400000.0
2007-02-26 20:05:00,85.646,85.652,85.64,85.652,12200000.0
2007-02-26 20:06:00,85.646,85.654,85.646,85.65,11200000.0
2007-02-26 20:07:00,85.65,85.66,85.65,85.66,11200000.0
2007-02-26 20:08:00,85.65,85.65,85.63,85.63,11200000.0
2007-02-26 20:09:00,85.652,85.653,85.645,85.646,11200000.0
2007-02-26 20:10:00,85.64,85.65,85.63,85.65,11200000.0
2007-02-26 20:11:00,85.648,85.648,85.635,85.635,11200000.0
2007-02-26 20:12:00,85.639,85.647,85.639,85.64,11200000.0
2007-02-26 20:14:00,85.638,85.639,85.576,85.634,14400000.0
2007-02-26 20:15:00,85.64,85.64,85.64,85.64,28200000.0
2007-02-26 20:16:00,85.631,85.631,85.624,85.627,28200000.0
2007-02-26 20:17:00,85.624,85.624,85.607,85.614,34000000.0
2007-02-26 20:18:00,85.621,85.621,85.611,85.616,11200000.0
2007-02-26 20:19:00,85.64,85.64,85.64,85.64,19200000.0
2007-02-26 20:20:00,85.604,85.604,85.593,85.596,19200000.0
2007-02-26 20:21:00,85.591,85.591,85.582,85.591,12800000.0
2007-02-26 20:22:00,85.587,85.595,85.58,85.58,14400000.0
2007-02-26 20:23:00,85.572,85.58,85.57,85.573,12800000.0
2007-02-26 20:24:00,85.576,85.586,85.576,85.586,16000000.0
2007-02-26 20:25:00,85.62,85.64,85.62,85.64,16000000.0
2007-02-26 20:26:00,85.592,85.598,85.59,85.592,16000000.0
2007-02-26 20:27:00,85.595,85.604,85.592,85.595,14800000.0
2007-02-26 20:28:00,85.63,85.66,85.62,85.66,12800000.0
2007-02-26 20:29:00,85.597,85.602,85.59,85.594,12800000.0
2007-02-26 20:30:00,85.587,85.591,85.582,85.589,27200000.0
2007-02-26 20:31:00,85.591,85.591,85.582,85.588,11200000.0
2007-02-26 20:32:00,85.62,85.63,85.62,85.63,12800000.0
2007-02-26 20:33:00,85.585,85.592,85.578,85.592,12800000.0
2007-02-26 20:34:00,85.592,85.592,85.582,85.582,11200000.0
2007-02-26 20:35:00,85.65,85.65,85.65,85.65,12800000.0
2007-02-26 20:36:00,85.66,85.66,85.64,85.64,12800000.0
2007-02-26 20:37:00,85.65,85.66,85.65,85.65,12800000.0
2007-02-26 20:38:00,85.574,85.586,85.574,85.577,12800000.0
2007-02-26 20:39:00,85.583,85.585,85.578,85.585,11200000.0
2007-02-26 20:41:00,85.582,85.588,85.581,85.581,14400000.0
2007-02-26 20:42:00,85.581,85.583,85.574,85.575,11200000.0
2007-02-26 20:43:00,85.66,85.67,85.65,85.67,6400000.0
2007-02-26 20:44:00,85.579,85.579,85.567,85.567,6400000.0
2007-02-26 20:45:00,85.562,85.573,85.562,85.573,12800000.0
2007-02-26 20:46:00,85.574,85.574,85.559,85.559,13800000.0
2007-02-26 20:47:00,85.65,85.72,85.65,85.66,17600000.0
2007-02-26 20:48:00,85.558,85.558,85.55,85.558,17600000.0
2007-02-26 20:49:00,85.558,85.572,85.558,85.566,8000000.0
2007-02-26 20:50:00,85.65,85.67,85.64,85.65,28200000.0
2007-02-26 20:51:00,85.556,85.556,85.545,85.545,28200000.0
2007-02-26 20:52:00,85.62,85.65,85.62,85.63,16000000.0
2007-02-26 20:53:00,85.553,85.553,85.535,85.535,16000000.0
2007-02-26 20:54:00,85.536,85.544,85.536,85.544,14400000.0
2007-02-26 20:55:00,85.537,85.537,85.512,85.531,11200000.0
2007-02-26 20:56:00,85.67,85.67,85.65,85.65,16000000.0
2007-02-26 20:57:00,85.64,85.67,85.64,85.66,16000000.0
2007-02-26 20:58:00,85.65,85.66,85.64,85.65,16000000.0
2007-02-26 20:59:00,85.64,85.7,85.62,85.67,16000000.0
2007-02-26 21:00:00,85.66,85.67,85.66,85.67,16000000.0
2007-02-26 21:01:00,85.66,85.66,85.65,85.65,16000000.0
2007-02-26 21:02:00,85.535,85.553,85.535,85.547,16000000.0
2007-02-26 21:03:00,85.563,85.603,85.563,85.603,11200000.0
2007-02-26 21:04:00,85.603,85.606,85.598,85.602,16000000.0
2007-02-26 21:05:00,85.6,85.604,85.581,85.604,12800000.0
2007-02-26 21:06:00,85.612,85.636,85.612,85.622,12800000.0
2007-02-26 21:07:00,85.642,85.642,85.622,85.631,14800000.0
2007-02-26 21:08:00,85.661,85.661,85.65,85.661,16000000.0
2007-02-26 21:09:00,85.647,85.664,85.642,85.642,8000000.0
2007-02-26 21:10:00,85.57,85.57,85.57,85.57,12800000.0
2007-02-26 21:11:00,85.637,85.645,85.625,85.637,12800000.0
2007-02-26 21:12:00,85.643,85.647,85.639,85.642,12800000.0
2007-02-26 21:13:00,85.642,85.652,85.629,85.647,16000000.0
2007-02-26 21:14:00,85.657,85.658,85.643,85.65,12800000.0
2007-02-26 21:15:00,85.644,85.656,85.644,85.646,14400000.0
2007-02-26 21:16:00,85.56,85.56,85.53,85.56,17000000.0
2007-02-26 21:19:00,85.647,85.652,85.64,85.646,17000000.0
2007-02-26 21:20:00,85.58,85.58,85.58,85.58,11200000.0
2007-02-26 21:21:00,85.644,85.651,85.644,85.644,11200000.0
2007-02-26 21:22:00,85.648,85.649,85.641,85.646,12800000.0
2007-02-26 21:23:00,85.639,85.648,85.635,85.638,11200000.0
2007-02-26 21:24:00,85.64,85.65,85.634,85.634,11200000.0
2007-02-26 21:25:00,85.64,85.64,85.621,85.621,11200000.0
2007-02-26 21:26:00,85.628,85.64,85.628,85.64,11200000.0
2007-02-26 21:27:00,85.638,85.666,85.638,85.666,6400000.0
2007-02-26 21:28:00,85.58,85.6,85.58,85.59,11200000.0
2007-02-26 21:29:00,85.646,85.66,85.645,85.66,11200000.0
2007-02-26 21:30:00,85.667,85.672,85.663,85.667,12800000.0
2007-02-26 21:31:00,85.66,85.665,85.653,85.653,11200000.0
2007-02-26 21:32:00,85.639,85.643,85.634,85.64,14800000.0
2007-02-26 21:34:00,85.64,85.654,85.64,85.647,17600000.0
2007-02-26 21:35:00,85.647,85.656,85.647,85.654,12800000.0
2007-02-26 21:36:00,85.64,85.654,85.64,85.654,9600000.0
2007-02-26 21:37:00,85.647,85.665,85.647,85.665,16000000.0
2007-02-26 21:39:00,85.667,85.667,85.665,85.665,3200000.0
2007-02-26 21:40:00,85.64,85.64,85.61,85.61,14400000.0
2007-02-26 21:41:00,85.63,85.63,85.61,85.61,14400000.0
2007-02-26 21:42:00,85.674,85.674,85.643,85.655,14400000.0
2007-02-26 21:43:00,85.656,85.664,85.653,85.657,14400000.0
2007-02-26 21:44:00,85.668,85.672,85.66,85.662,12800000.0
2007-02-26 21:45:00,85.653,85.658,85.651,85.657,17600000.0
2007-02-26 21:46:00,85.666,85.668,85.659,85.668,14400000.0
2007-02-26 21:47:00,85.657,85.693,85.657,85.693,11200000.0
2007-02-26 21:48:00,85.676,85.678,85.65,85.66,15400000.0
2007-02-26 21:49:00,85.61,85.61,85.59,85.6,12800000.0
2007-02-26 21:50:00,85.658,85.659,85.641,85.641,12800000.0
2007-02-26 21:51:00,85.648,85.653,85.642,85.642,17600000.0
2007-02-26 21:52:00,85.642,85.642,85.639,85.639,3200000.0
2007-02-26 21:53:00,85.648,85.653,85.64,85.653,10600000.0
2007-02-26 21:54:00,85.658,85.661,85.656,85.659,11200000.0
2007-02-26 21:55:00,85.667,85.669,85.64,85.64,11200000.0
2007-02-26 21:56:00,85.643,85.646,85.64,85.642,12800000.0
2007-02-26 21:57:00,85.655,85.659,85.649,85.659,17600000.0
2007-02-26 21:58:00,85.666,85.674,85.662,85.662,17600000.0
2007-02-26 21:59:00,85.65,85.664,85.642,85.658,12800000.0
2007-02-26 22:00:00,85.688,85.688,85.666,85.666,17600000.0
2007-02-26 22:01:00,85.673,85.673,85.658,85.658,10600000.0
2007-02-26 22:02:00,85.653,85.661,85.632,85.632,16000000.0
2007-02-26 22:03:00,85.62,85.625,85.62,85.625,17600000.0
2007-02-26 22:04:00,85.623,85.627,85.617,85.626,16000000.0
2007-02-26 22:05:00,85.621,85.621,85.598,85.598,11200000.0
2007-02-26 22:06:00,85.609,85.609,85.583,85.583,12800000.0
2007-02-26 22:07:00,85.574,85.58,85.574,85.58,16000000.0
2007-02-26 22:08:00,85.577,85.584,85.561,85.577,16000000.0
2007-02-26 22:09:00,85.559,85.565,85.545,85.565,12800000.0
2007-02-26 22:11:00,85.569,85.569,85.563,85.569,8000000.0
2007-02-26 22:12:00,85.575,85.589,85.574,85.589,12800000.0
2007-02-26 22:13:00,85.566,85.581,85.566,85.575,12800000.0
2007-02-26 22:15:00,85.558,85.558,85.533,85.533,14400000.0
2007-02-26 22:16:00,85.536,85.547,85.536,85.547,12800000.0
2007-02-26 22:17:00,85.544,85.557,85.54,85.54,12800000.0
2007-02-26 22:18:00,85.541,85.543,85.537,85.539,16000000.0
2007-02-26 22:19:00,85.562,85.58,85.562,85.57,14400000.0
2007-02-26 22:21:00,85.579,85.585,85.578,85.583,17600000.0
2007-02-26 22:22:00,85.58,85.584,85.577,85.579,9600000.0
2007-02-26 22:24:00,85.59,85.59,85.59,85.59,9600000.0
2007-02-26 22:25:00,85.586,85.586,85.577,85.581,9600000.0
2007-02-26 22:26:00,85.582,85.599,85.582,85.599,17600000.0
2007-02-26 22:27:00,85.599,85.599,85.59,85.59,12200000.0
2007-02-26 22:28:00,85.59,85.591,85.576,85.576,12800000.0
2007-02-26 22:29:00,85.586,85.602,85.586,85.602,16000000.0
2007-02-26 22:30:00,85.597,85.606,85.597,85.602,17600000.0
2007-02-26 22:32:00,85.62,85.62,85.61,85.61,11200000.0
2007-02-26 22:33:00,85.607,85.608,85.591,85.597,11200000.0
2007-02-26 22:34:00,85.605,85.612,85.592,85.592,11200000.0
2007-02-26 22:35:00,85.57,85.57,85.56,85.56,25600000.0
2007-02-26 22:37:00,85.605,85.61,85.604,85.606,25600000.0
2007-02-26 22:38:00,85.619,85.623,85.611,85.623,17600000.0
2007-02-26 22:39:00,85.619,85.629,85.619,85.629,12800000.0
2007-02-26 22:40:00,85.625,85.63,85.625,85.628,11200000.0
2007-02-26 22:41:00,85.63,85.63,85.612,85.62,11200000.0
2007-02-26 22:42:00,85.621,85.621,85.608,85.608,17600000.0
2007-02-26 22:43:00,85.57,85.57,85.55,85.57,12800000.0
2007-02-26 22:44:00,85.601,85.609,85.599,85.604,12800000.0
2007-02-26 22:45:00,85.597,85.619,85.597,85.6,16000000.0
2007-02-26 22:46:00,85.604,85.607,85.595,85.607,10600000.0
2007-02-26 22:47:00,85.58,85.58,85.58,85.58,12200000.0
2007-02-26 22:48:00,85.57,85.57,85.57,85.57,12200000.0
2007-02-26 22:49:00,85.594,85.606,85.593,85.606,12200000.0
2007-02-26 22:50:00,85.615,85.615,85.597,85.597,11200000.0
2007-02-26 22:51:00,85.604,85.608,85.604,85.608,11200000.0
2007-02-26 22:52:00,85.603,85.616,85.603,85.616,11200000.0
2007-02-26 22:53:00,85.59,85.61,85.59,85.61,11200000.0
2007-02-26 22:54:00,85.618,85.618,85.605,85.613,11200000.0
2007-02-26 22:55:00,85.6,85.611,85.587,85.588,12800000.0
2007-02-26 22:56:00,85.582,85.604,85.576,85.604,17600000.0
2007-02-26 22:57:00,85.605,85.619,85.605,85.615,17600000.0
2007-02-26 22:58:00,85.64,85.644,85.617,85.617,11200000.0
2007-02-26 22:59:00,85.62,85.62,85.61,85.62,14400000.0
2007-02-26 23:00:00,85.63,85.64,85.62,85.62,14400000.0
2007-02-26 23:01:00,85.615,85.615,85.607,85.61,14400000.0
2007-02-26 23:02:00,85.61,85.618,85.605,85.61,17600000.0
2007-02-26 23:03:00,85.64,85.64,85.64,85.64,11200000.0
2007-02-26 23:04:00,85.615,85.626,85.61,85.618,11200000.0
2007-02-26 23:05:00,85.61,85.621,85.61,85.621,33600000.0
2007-02-26 23:06:00,85.64,85.64,85.63,85.63,11200000.0
2007-02-26 23:08:00,85.65,85.65,85.65,85.65,11200000.0
2007-02-26 23:09:00,85.64,85.64,85.64,85.64,11200000.0
2007-02-26 23:11:00,85.628,85.628,85.614,85.616,11200000.0
2007-02-26 23:13:00,85.617,85.622,85.617,85.622,12800000.0
2007-02-26 23:14:00,85.627,85.629,85.611,85.623,11200000.0
2007-02-26 23:15:00,85.629,85.629,85.622,85.625,11200000.0
2007-02-26 23:16:00,85.626,85.629,85.62,85.62,12800000.0
2007-02-26 23:17:00,85.623,85.628,85.62,85.62,11200000.0
2007-02-26 23:18:00,85.622,85.628,85.618,85.625,11200000.0
2007-02-26 23:19:00,85.626,85.626,85.609,85.609,12800000.0
2007-02-26 23:21:00,85.616,85.633,85.616,85.623,16000000.0
2007-02-26 23:22:00,85.621,85.621,85.609,85.609,12800000.0
2007-02-26 23:23:00,85.601,85.604,85.589,85.589,12800000.0
2007-02-26 23:24:00,85.65,85.67,85.65,85.67,12800000.0
2007-02-26 23:25:00,85.65,85.65,85.64,85.64,12800000.0
2007-02-26 23:26:00,85.65,85.65,85.65,85.65,12800000.0
2007-02-26 23:28:00,85.586,85.603,85.586,85.603,12800000.0
2007-02-26 23:29:00,85.613,85.62,85.554,85.601,11200000.0
2007-02-26 23:30:00,85.607,85.616,85.606,85.615,13800000.0
2007-02-26 23:31:00,85.62,85.629,85.617,85.621,12800000.0
2007-02-26 23:32:00,85.7,85.7,85.7,85.7,12800000.0
2007-02-26 23:33:00,85.604,85.606,85.591,85.591,12800000.0
2007-02-26 23:34:00,85.58,85.58,85.557,85.557,16000000.0
2007-02-26 23:35:00,85.553,85.57,85.553,85.553,16000000.0
2007-02-26 23:36:00,85.555,85.564,85.551,85.551,12800000.0
2007-02-26 23:37:00,85.563,85.563,85.523,85.523,12800000.0
2007-02-26 23:38:00,85.69,85.7,85.69,85.69,11200000.0
2007-02-26 23:39:00,85.534,85.568,85.534,85.568,11200000.0
2007-02-26 23:40:00,85.573,85.581,85.563,85.572,35200000.0
2007-02-26 23:41:00,85.579,85.579,85.564,85.565,12800000.0
2007-02-26 23:42:00,85.572,85.572,85.567,85.572,6400000.0
2007-02-26 23:43:00,85.559,85.567,85.556,85.565,11200000.0
2007-02-26 23:44:00,85.564,85.564,85.555,85.564,16000000.0
2007-02-26 23:45:00,85.56,85.564,85.548,85.563,11200000.0
2007-02-26 23:46:00,85.558,85.571,85.558,85.569,17600000.0
2007-02-26 23:47:00,85.589,85.592,85.587,85.589,12800000.0
2007-02-26 23:48:00,85.584,85.592,85.526,85.588,8000000.0
2007-02-26 23:49:00,85.582,85.584,85.571,85.579,12800000.0
2007-02-26 23:50:00,85.577,85.597,85.577,85.597,11200000.0
2007-02-26 23:51:00,85.607,85.607,85.591,85.604,12800000.0
2007-02-26 23:52:00,85.7,85.7,85.69,85.69,10600000.0
2007-02-26 23:53:00,85.6,85.607,85.6,85.605,10600000.0
2007-02-26 23:54:00,85.606,85.612,85.581,85.602,14400000.0
2007-02-26 23:55:00,85.603,85.649,85.597,85.649,14400000.0
2007-02-26 23:56:00,85.586,85.683,85.586,85.666,11600000.0
2007-02-26 23:57:00,85.65,85.65,85.635,85.635,16000000.0
2007-02-26 23:58:00,85.638,85.643,85.626,85.64,11200000.0
2007-02-26 23:59:00,85.617,85.617,85.594,85.607,14400000.0
2007-02-27 00:00:00,85.619,85.622,85.614,85.621,9600000.0
2007-02-27 00:01:00,85.617,85.617,85.604,85.612,12800000.0
2007-02-27 00:02:00,85.617,85.619,85.608,85.619,12800000.0
2007-02-27 00:03:00,85.621,85.621,85.617,85.62,11200000.0
2007-02-27 00:04:00,85.606,85.626,85.606,85.62,11200000.0
2007-02-27 00:05:00,85.62,85.634,85.616,85.629,11200000.0
2007-02-27 00:06:00,85.79,85.79,85.79,85.79,8000000.0
2007-02-27 00:07:00,85.628,85.628,85.62,85.62,8000000.0
2007-02-27 00:08:00,85.76,85.76,85.75,85.76,11200000.0
2007-02-27 00:09:00,85.615,85.616,85.601,85.608,11200000.0
2007-02-27 00:10:00,85.78,85.78,85.76,85.76,12800000.0
2007-02-27 00:11:00,85.616,85.616,85.608,85.609,12800000.0
2007-02-27 00:12:00,85.612,85.612,85.6,85.604,8000000.0
2007-02-27 00:14:00,85.598,85.6,85.589,85.592,14400000.0
2007-02-27 00:15:00,85.606,85.633,85.606,85.625,14400000.0
2007-02-27 00:16:00,85.626,85.633,85.625,85.63,14400000.0
2007-02-27 00:17:00,85.79,85.79,85.79,85.79,12800000.0
2007-02-27 00:19:00,85.641,85.65,85.641,85.644,12800000.0
2007-02-27 00:20:00,85.637,85.637,85.624,85.624,17600000.0
2007-02-27 00:21:00,85.637,85.64,85.63,85.636,12800000.0
2007-02-27 00:22:00,85.625,85.661,85.625,85.647,17600000.0
2007-02-27 00:23:00,85.661,85.661,85.639,85.639,12800000.0
2007-02-27 00:24:00,85.651,85.652,85.635,85.646,14400000.0
2007-02-27 00:25:00,85.649,85.66,85.649,85.65,11200000.0
2007-02-27 00:26:00,85.652,85.659,85.651,85.656,12800000.0
2007-02-27 00:28:00,85.74,85.76,85.74,85.76,8000000.0
2007-02-27 00:29:00,85.648,85.66,85.648,85.66,8000000.0
2007-02-27 00:30:00,85.664,85.679,85.664,85.679,8000000.0
2007-02-27 00:31:00,85.681,85.683,85.671,85.683,12800000.0
2007-02-27 00:32:00,85.673,85.682,85.668,85.674,12800000.0
2007-02-27 00:33:00,85.666,85.68,85.666,85.68,12800000.0
2007-02-27 00:34:00,85.694,85.694,85.684,85.687,19200000.0
2007-02-27 00:35:00,85.685,85.685,85.674,85.676,12800000.0
2007-02-27 00:36:00,85.68,85.68,85.665,85.679,12800000.0
2007-02-27 00:37:00,85.671,85.686,85.666,85.686,12800000.0
2007-02-27 00:39:00,85.689,85.701,85.684,85.692,17600000.0
2007-02-27 00:41:00,85.701,85.713,85.7,85.713,16000000.0
2007-02-27 00:42:00,85.699,85.713,85.699,85.713,12800000.0
2007-02-27 00:43:00,85.705,85.717,85.702,85.705,16000000.0
2007-02-27 00:44:00,85.697,85.701,85.674,85.698,18000000.0
2007-02-27 00:45:00,85.69,85.698,85.69,85.692,12800000.0
2007-02-27 00:46:00,85.695,85.7,85.69,85.695,14800000.0
2007-02-27 00:47:00,85.696,85.702,85.693,85.696,12800000.0
2007-02-27 00:48:00,85.72,85.72,85.7,85.7,11200000.0
2007-02-27 00:49:00,85.689,85.689,85.673,85.673,11200000.0
2007-02-27 00:50:00,85.674,85.689,85.674,85.689,12800000.0
2007-02-27 00:51:00,85.688,85.693,85.67,85.693,11200000.0
2007-02-27 00:52:00,85.689,85.694,85.684,85.684,11200000.0
2007-02-27 00:53:00,85.692,85.699,85.692,85.699,11200000.0
2007-02-27 00:54:00,85.67,85.69,85.66,85.69,12800000.0
2007-02-27 00:55:00,85.695,85.695,85.686,85.687,12800000.0
2007-02-27 00:56:00,85.688,85.692,85.68,85.68,12800000.0
2007-02-27 00:57:00,85.689,85.696,85.689,85.691,12800000.0
2007-02-27 00:58:00,85.696,85.718,85.696,85.718,12200000.0
2007-02-27 00:59:00,85.716,85.716,85.703,85.711,11200000.0
2007-02-27 01:00:00,85.719,85.727,85.718,85.726,16000000.0
2007-02-27 01:01:00,85.735,85.738,85.727,85.727,14400000.0
2007-02-27 01:02:00,85.732,85.742,85.732,85.742,8000000.0
2007-02-27 01:03:00,85.74,85.751,85.74,85.751,11200000.0
2007-02-27 01:04:00,85.756,85.756,85.746,85.747,12800000.0
2007-02-27 01:05:00,85.75,85.756,85.735,85.756,11200000.0
2007-02-27 01:06:00,85.753,85.753,85.674,85.745,13200000.0
2007-02-27 01:07:00,85.771,85.773,85.757,85.773,12800000.0
2007-02-27 01:08:00,85.775,85.775,85.756,85.756,16000000.0
2007-02-27 01:09:00,85.757,85.764,85.755,85.764,17600000.0
2007-02-27 01:10:00,85.765,85.77,85.762,85.769,16000000.0
2007-02-27 01:11:00,85.765,85.767,85.754,85.754,11200000.0
2007-02-27 01:12:00,85.752,85.775,85.752,85.775,16000000.0
2007-02-27 01:13:00,85.771,85.771,85.764,85.768,7400000.0
2007-02-27 01:14:00,85.768,85.784,85.768,85.783,16000000.0
2007-02-27 01:15:00,85.78,85.787,85.775,85.785,12800000.0
2007-02-27 01:16:00,85.67,85.67,85.66,85.66,11200000.0
2007-02-27 01:17:00,85.784,85.784,85.771,85.777,11200000.0
2007-02-27 01:18:00,85.63,85.65,85.63,85.65,12800000.0
2007-02-27 01:19:00,85.64,85.64,85.63,85.63,12800000.0
2007-02-27 01:20:00,85.64,85.64,85.63,85.64,12800000.0
2007-02-27 01:21:00,85.785,85.785,85.771,85.771,12800000.0
2007-02-27 01:22:00,85.63,85.64,85.62,85.64,11200000.0
2007-02-27 01:23:00,85.77,85.771,85.763,85.765,11200000.0
2007-02-27 01:24:00,85.769,85.776,85.764,85.776,12800000.0
2007-02-27 01:25:00,85.774,85.774,85.751,85.761,12200000.0
2007-02-27 01:26:00,85.761,85.761,85.748,85.749,11200000.0
2007-02-27 01:27:00,85.746,85.751,85.742,85.751,12800000.0
2007-02-27 01:28:00,85.745,85.75,85.744,85.747,17600000.0
2007-02-27 01:29:00,85.745,85.749,85.732,85.744,17600000.0
2007-02-27 01:30:00,85.66,85.66,85.63,85.63,11200000.0
2007-02-27 01:31:00,85.745,85.745,85.737,85.741,11200000.0
2007-02-27 01:32:00,85.74,85.743,85.737,85.741,12800000.0
2007-02-27 01:33:00,85.745,85.751,85.735,85.751,11200000.0
2007-02-27 01:34:00,85.749,85.75,85.744,85.746,24000000.0
2007-02-27 01:35:00,85.736,85.744,85.73,85.738,14400000.0
2007-02-27 01:36:00,85.733,85.738,85.728,85.731,11200000.0
2007-02-27 01:37:00,85.61,85.61,85.6,85.61,11200000.0
2007-02-27 01:38:00,85.59,85.64,85.59,85.64,11200000.0
2007-02-27 01:39:00,85.65,85.66,85.63,85.66,11200000.0
2007-02-27 01:40:00,85.722,85.727,85.71,85.721,11200000.0
2007-02-27 01:41:00,85.65,85.66,85.64,85.64,11600000.0
2007-02-27 01:42:00,85.66,85.66,85.61,85.62,11600000.0
2007-02-27 01:43:00,85.716,85.716,85.706,85.71,11600000.0
2007-02-27 01:44:00,85.705,85.708,85.7,85.707,12800000.0
2007-02-27 01:45:00,85.71,85.717,85.708,85.714,16000000.0
2007-02-27 01:46:00,85.707,85.727,85.707,85.715,16000000.0
2007-02-27 01:47:00,85.713,85.724,85.706,85.706,14400000.0
2007-02-27 01:48:00,85.712,85.721,85.705,85.717,12800000.0
2007-02-27 01:49:00,85.711,85.714,85.702,85.702,16000000.0
2007-02-27 01:50:00,85.703,85.703,85.699,85.7,14400000.0
2007-02-27 01:51:00,85.714,85.719,85.707,85.709,11200000.0
2007-02-27 01:52:00,85.712,85.72,85.712,85.72,20800000.0
2007-02-27 01:53:00,85.723,85.723,85.7,85.7,14400000.0
2007-02-27 01:54:00,85.686,85.686,85.672,85.672,8000000.0
2007-02-27 01:55:00,85.53,85.53,85.52,85.53,12800000.0
2007-02-27 01:56:00,85.676,85.676,85.661,85.668,12800000.0
2007-02-27 01:57:00,85.666,85.669,85.661,85.664,11200000.0
2007-02-27 01:58:00,85.659,85.659,85.651,85.658,11200000.0
2007-02-27 01:59:00,85.51,85.52,85.5,85.51,11200000.0
2007-02-27 02:00:00,85.672,85.674,85.667,85.668,11200000.0
2007-02-27 02:01:00,85.667,85.674,85.661,85.674,17600000.0
2007-02-27 02:02:00,85.671,85.671,85.661,85.661,12800000.0
2007-02-27 02:03:00,85.654,85.664,85.654,85.661,16000000.0
2007-02-27 02:04:00,85.662,85.662,85.651,85.651,12800000.0
2007-02-27 02:05:00,85.653,85.655,85.646,85.655,12800000.0
2007-02-27 02:06:00,85.667,85.669,85.659,85.659,12800000.0
2007-02-27 02:07:00,85.658,85.664,85.649,85.662,12800000.0
2007-02-27 02:08:00,85.673,85.675,85.666,85.669,17000000.0
2007-02-27 02:09:00,85.653,85.653,85.639,85.651,16000000.0
2007-02-27 02:10:00,85.654,85.687,85.654,85.687,9600000.0
2007-02-27 02:11:00,85.681,85.689,85.667,85.689,12800000.0
2007-02-27 02:12:00,85.7,85.7,85.677,85.677,11200000.0
2007-02-27 02:13:00,85.671,85.671,85.658,85.659,11200000.0
2007-02-27 02:14:00,85.667,85.667,85.654,85.656,11200000.0
2007-02-27 02:15:00,85.661,85.668,85.654,85.656,11200000.0
2007-02-27 02:16:00,85.658,85.669,85.602,85.669,9600000.0
2007-02-27 02:17:00,85.661,85.662,85.644,85.647,11200000.0
2007-02-27 02:18:00,85.642,85.643,85.631,85.636,12800000.0
2007-02-27 02:19:00,85.53,85.54,85.52,85.54,7400000.0
2007-02-27 02:20:00,85.63,85.636,85.63,85.631,7400000.0
2007-02-27 02:21:00,85.626,85.639,85.619,85.619,17600000.0
2007-02-27 02:22:00,85.624,85.624,85.608,85.609,12800000.0
2007-02-27 02:23:00,85.613,85.637,85.613,85.635,12800000.0
2007-02-27 02:24:00,85.631,85.638,85.541,85.629,11200000.0
2007-02-27 02:25:00,85.621,85.628,85.614,85.614,17600000.0
2007-02-27 02:26:00,85.621,85.636,85.613,85.626,17600000.0
2007-02-27 02:27:00,85.621,85.636,85.619,85.636,17600000.0
2007-02-27 02:28:00,85.628,85.638,85.628,85.631,14800000.0
2007-02-27 02:29:00,85.646,85.65,85.639,85.65,11200000.0
2007-02-27 02:30:00,85.654,85.654,85.647,85.652,11200000.0
2007-02-27 02:31:00,85.47,85.49,85.46,85.49,11200000.0
2007-02-27 02:32:00,85.638,85.64,85.621,85.64,11200000.0
2007-02-27 02:33:00,85.638,85.697,85.638,85.697,11200000.0
2007-02-27 02:34:00,85.687,85.696,85.683,85.685,14400000.0
2007-02-27 02:35:00,85.667,85.667,85.649,85.655,12800000.0
2007-02-27 02:36:00,85.651,85.651,85.627,85.629,12800000.0
2007-02-27 02:37:00,85.636,85.636,85.604,85.604,12800000.0
2007-02-27 02:38:00,85.612,85.612,85.599,85.612,12800000.0
2007-02-27 02:39:00,85.62,85.631,85.614,85.631,16000000.0
2007-02-27 02:40:00,85.654,85.655,85.637,85.637,12800000.0
2007-02-27 02:41:00,85.628,85.639,85.623,85.639,11200000.0
2007-02-27 02:42:00,85.639,85.642,85.629,85.629,12800000.0
2007-02-27 02:43:00,85.608,85.631,85.607,85.631,11200000.0
2007-02-27 02:44:00,85.634,85.634,85.616,85.616,12800000.0
2007-02-27 02:45:00,85.6,85.605,85.595,85.604,11600000.0
2007-02-27 02:46:00,85.597,85.613,85.597,85.613,12800000.0
2007-02-27 02:47:00,85.617,85.62,85.602,85.602,12800000.0
2007-02-27 02:48:00,85.595,85.595,85.584,85.586,14400000.0
2007-02-27 02:49:00,85.595,85.599,85.592,85.595,17600000.0
2007-02-27 02:50:00,85.586,85.586,85.571,85.585,11200000.0
2007-02-27 02:51:00,85.582,85.591,85.562,85.591,11200000.0
2007-02-27 02:52:00,85.579,85.579,85.505,85.561,11200000.0
2007-02-27 02:53:00,85.532,85.532,85.518,85.518,11200000.0
2007-02-27 02:54:00,85.402,85.514,85.402,85.514,11200000.0
2007-02-27 02:55:00,85.511,85.522,85.511,85.522,11200000.0
2007-02-27 02:56:00,85.531,85.544,85.531,85.544,11200000.0
2007-02-27 02:57:00,85.55,85.553,85.534,85.54,11200000.0
2007-02-27 02:58:00,85.531,85.545,85.519,85.545,8000000.0
2007-02-27 02:59:00,85.536,85.536,85.51,85.513,11200000.0
2007-02-27 03:00:00,85.502,85.505,85.414,85.414,11200000.0
2007-02-27 03:01:00,85.487,85.505,85.483,85.505,11200000.0
2007-02-27 03:02:00,85.508,85.518,85.503,85.503,11200000.0
2007-02-27 03:03:00,85.505,85.54,85.505,85.54,14400000.0
2007-02-27 03:04:00,85.546,85.554,85.545,85.554,11200000.0
2007-02-27 03:05:00,85.558,85.566,85.555,85.566,16000000.0
2007-02-27 03:06:00,85.565,85.569,85.559,85.569,16000000.0
2007-02-27 03:07:00,85.559,85.566,85.551,85.551,14400000.0
2007-02-27 03:08:00,85.55,85.55,85.533,85.541,11200000.0
2007-02-27 03:09:00,85.542,85.542,85.531,85.531,11200000.0
2007-02-27 03:10:00,85.525,85.537,85.525,85.534,16000000.0
2007-02-27 03:11:00,85.53,85.542,85.53,85.542,11200000.0
2007-02-27 03:12:00,85.527,85.553,85.526,85.526,17600000.0
2007-02-27 03:13:00,85.543,85.548,85.541,85.548,16000000.0
2007-02-27 03:14:00,85.548,85.55,85.544,85.549,11200000.0
2007-02-27 03:15:00,85.55,85.554,85.54,85.554,17600000.0
2007-02-27 03:16:00,85.547,85.55,85.533,85.533,14400000.0
2007-02-27 03:17:00,85.521,85.525,85.509,85.524,11200000.0
2007-02-27 03:18:00,85.521,85.527,85.518,85.527,12800000.0
2007-02-27 03:19:00,85.532,85.537,85.528,85.531,12800000.0
2007-02-27 03:21:00,85.54,85.545,85.533,85.545,14400000.0
2007-02-27 03:22:00,85.542,85.542,85.524,85.524,11200000.0
2007-02-27 03:23:00,85.46,85.5,85.46,85.49,9600000.0
2007-02-27 03:24:00,85.526,85.528,85.524,85.527,9600000.0
2007-02-27 03:25:00,85.52,85.529,85.52,85.522,17000000.0
2007-02-27 03:26:00,85.52,85.52,85.504,85.504,12800000.0
2007-02-27 03:27:00,85.508,85.516,85.507,85.515,14400000.0
2007-02-27 03:28:00,85.519,85.523,85.518,85.522,11200000.0
2007-02-27 03:29:00,85.48,85.49,85.48,85.49,17600000.0
2007-02-27 03:30:00,85.514,85.514,85.45,85.504,17600000.0
2007-02-27 03:31:00,85.489,85.489,85.473,85.478,12200000.0
2007-02-27 03:32:00,85.469,85.475,85.466,85.475,8000000.0
2007-02-27 03:33:00,85.487,85.487,85.459,85.459,11200000.0
2007-02-27 03:34:00,85.46,85.465,85.453,85.458,11200000.0
2007-02-27 03:35:00,85.47,85.473,85.463,85.471,17600000.0
2007-02-27 03:36:00,85.468,85.468,85.456,85.456,11200000.0
2007-02-27 03:37:00,85.455,85.467,85.455,85.457,17600000.0
2007-02-27 03:38:00,85.438,85.449,85.438,85.446,12800000.0
2007-02-27 03:39:00,85.439,85.449,85.386,85.442,14400000.0
2007-02-27 03:40:00,85.437,85.443,85.434,85.44,12800000.0
2007-02-27 03:41:00,85.443,85.443,85.431,85.431,11200000.0
2007-02-27 03:42:00,85.426,85.447,85.426,85.447,12800000.0
2007-02-27 03:43:00,85.451,85.451,85.43,85.443,11200000.0
2007-02-27 03:45:00,85.417,85.423,85.401,85.401,11200000.0
2007-02-27 03:46:00,85.414,85.425,85.414,85.425,11200000.0
2007-02-27 03:47:00,85.431,85.431,85.419,85.426,11200000.0
2007-02-27 03:48:00,85.416,85.424,85.413,85.424,11200000.0
2007-02-27 03:49:00,85.422,85.424,85.417,85.417,16000000.0
2007-02-27 03:50:00,85.415,85.415,85.406,85.406,11200000.0
2007-02-27 03:51:00,85.413,85.416,85.41,85.416,8000000.0
2007-02-27 03:52:00,85.409,85.409,85.375,85.378,14400000.0
2007-02-27 03:53:00,85.386,85.398,85.386,85.398,9600000.0
2007-02-27 03:54:00,85.408,85.422,85.404,85.422,14400000.0
2007-02-27 03:55:00,85.49,85.49,85.48,85.48,12800000.0
2007-02-27 03:56:00,85.423,85.435,85.423,85.431,12800000.0
2007-02-27 03:57:00,85.432,85.435,85.421,85.426,12800000.0
2007-02-27 03:58:00,85.417,85.419,85.409,85.419,16000000.0
2007-02-27 03:59:00,85.429,85.432,85.425,85.43,12200000.0
2007-02-27 04:00:00,85.432,85.439,85.416,85.427,14400000.0
2007-02-27 04:01:00,85.436,85.437,85.428,85.435,11200000.0
2007-02-27 04:02:00,85.43,85.439,85.43,85.432,8000000.0
2007-02-27 04:03:00,85.432,85.432,85.418,85.42,12800000.0
2007-02-27 04:04:00,85.416,85.419,85.407,85.407,12800000.0
2007-02-27 04:05:00,85.42,85.424,85.42,85.423,11200000.0
2007-02-27 04:06:00,85.42,85.42,85.405,85.405,14400000.0
2007-02-27 04:07:00,85.49,85.49,85.49,85.49,11200000.0
2007-02-27 04:08:00,85.406,85.429,85.406,85.429,11200000.0
2007-02-27 04:09:00,85.424,85.427,85.421,85.423,11200000.0
2007-02-27 04:10:00,85.416,85.417,85.409,85.417,14400000.0
2007-02-27 04:11:00,85.419,85.419,85.397,85.397,12800000.0
2007-02-27 04:12:00,85.397,85.397,85.388,85.396,8000000.0
2007-02-27 04:13:00,85.403,85.408,85.391,85.401,11200000.0
2007-02-27 04:14:00,85.407,85.413,85.401,85.401,11200000.0
2007-02-27 04:15:00,85.407,85.42,85.406,85.419,12800000.0
2007-02-27 04:16:00,85.424,85.435,85.424,85.435,11200000.0
2007-02-27 04:17:00,85.447,85.451,85.441,85.443,14400000.0
2007-02-27 04:18:00,85.453,85.453,85.442,85.446,12800000.0
2007-02-27 04:19:00,85.51,85.51,85.51,85.51,11200000.0
2007-02-27 04:20:00,85.52,85.53,85.49,85.49,11200000.0
2007-02-27 04:21:00,85.448,85.449,85.445,85.449,11200000.0
2007-02-27 04:22:00,85.431,85.441,85.426,85.436,16000000.0
2007-02-27 04:23:00,85.432,85.459,85.432,85.456,12800000.0
2007-02-27 04:24:00,85.466,85.486,85.466,85.486,12800000.0
2007-02-27 04:25:00,85.491,85.492,85.481,85.492,14400000.0
2007-02-27 04:26:00,85.483,85.496,85.483,85.491,14400000.0
2007-02-27 04:27:00,85.489,85.489,85.478,85.487,9600000.0
2007-02-27 04:28:00,85.479,85.495,85.479,85.495,11200000.0
2007-02-27 04:29:00,85.493,85.497,85.486,85.488,12800000.0
2007-02-27 04:30:00,85.47,85.48,85.465,85.465,12800000.0
2007-02-27 04:31:00,85.478,85.488,85.47,85.488,12800000.0
2007-02-27 04:32:00,85.494,85.497,85.489,85.494,12800000.0
2007-02-27 04:33:00,85.491,85.492,85.452,85.454,16000000.0
2007-02-27 04:34:00,85.463,85.479,85.455,85.479,12800000.0
2007-02-27 04:35:00,85.493,85.493,85.482,85.482,12800000.0
2007-02-27 04:36:00,85.54,85.54,85.54,85.54,12800000.0
2007-02-27 04:37:00,85.486,85.486,85.478,85.478,12800000.0
2007-02-27 04:38:00,85.484,85.484,85.457,85.457,9600000.0
2007-02-27 04:39:00,85.451,85.461,85.442,85.457,12800000.0
2007-02-27 04:40:00,85.468,85.472,85.468,85.471,11200000.0
2007-02-27 04:41:00,85.471,85.471,85.457,85.466,11200000.0
2007-02-27 04:42:00,85.468,85.47,85.449,85.462,12800000.0
2007-02-27 04:43:00,85.55,85.55,85.54,85.55,9600000.0
2007-02-27 04:44:00,85.458,85.458,85.446,85.449,9600000.0
2007-02-27 04:45:00,85.457,85.46,85.45,85.45,12800000.0
2007-02-27 04:46:00,85.453,85.458,85.451,85.455,14400000.0
2007-02-27 04:47:00,85.459,85.459,85.444,85.444,6400000.0
2007-02-27 04:48:00,85.438,85.438,85.427,85.427,12800000.0
2007-02-27 04:49:00,85.423,85.447,85.423,85.447,11200000.0
2007-02-27 04:50:00,85.455,85.455,85.44,85.44,11200000.0
2007-02-27 04:51:00,85.444,85.461,85.362,85.461,14400000.0
2007-02-27 04:52:00,85.469,85.484,85.469,85.482,11200000.0
2007-02-27 04:53:00,85.48,85.48,85.475,85.479,9600000.0
2007-02-27 04:54:00,85.473,85.482,85.473,85.482,12800000.0
2007-02-27 04:55:00,85.488,85.49,85.481,85.483,11200000.0
2007-02-27 04:56:00,85.495,85.5,85.491,85.497,17000000.0
2007-02-27 04:57:00,85.503,85.503,85.486,85.502,11200000.0
2007-02-27 04:58:00,85.481,85.483,85.471,85.471,8000000.0
2007-02-27 04:59:00,85.485,85.485,85.475,85.475,12800000.0
2007-02-27 05:00:00,85.464,85.481,85.461,85.461,11200000.0
2007-02-27 05:02:00,85.479,85.485,85.476,85.476,14400000.0
2007-02-27 05:03:00,85.476,85.48,85.465,85.472,12800000.0
2007-02-27 05:04:00,85.478,85.479,85.47,85.476,8000000.0
2007-02-27 05:05:00,85.465,85.479,85.465,85.479,11600000.0
2007-02-27 05:06:00,85.476,85.479,85.472,85.472,11200000.0
2007-02-27 05:07:00,85.51,85.52,85.51,85.52,11200000.0
2007-02-27 05:08:00,85.477,85.477,85.455,85.477,11200000.0
2007-02-27 05:09:00,85.484,85.486,85.469,85.469,17600000.0
2007-02-27 05:10:00,85.469,85.469,85.434,85.469,12800000.0
2007-02-27 05:11:00,85.467,85.483,85.467,85.47,12800000.0
2007-02-27 05:12:00,85.48,85.48,85.465,85.47,12800000.0
2007-02-27 05:13:00,85.472,85.473,85.458,85.463,12200000.0
2007-02-27 05:14:00,85.475,85.485,85.475,85.485,14400000.0
2007-02-27 05:15:00,85.501,85.51,85.488,85.507,16000000.0
2007-02-27 05:16:00,85.503,85.513,85.446,85.513,16000000.0
2007-02-27 05:17:00,85.498,85.502,85.491,85.492,11200000.0
2007-02-27 05:18:00,85.488,85.507,85.486,85.507,8000000.0
2007-02-27 05:19:00,85.505,85.515,85.505,85.511,16000000.0
2007-02-27 05:20:00,85.507,85.517,85.507,85.515,11200000.0
2007-02-27 05:21:00,85.518,85.518,85.497,85.511,12800000.0
2007-02-27 05:22:00,85.505,85.507,85.492,85.492,11200000.0
2007-02-27 05:23:00,85.507,85.508,85.499,85.499,12800000.0
2007-02-27 05:24:00,85.513,85.513,85.505,85.505,11200000.0
2007-02-27 05:25:00,85.505,85.522,85.505,85.522,12800000.0
2007-02-27 05:26:00,85.517,85.525,85.512,85.512,12800000.0
2007-02-27 05:27:00,85.509,85.514,85.499,85.503,12800000.0
2007-02-27 05:28:00,85.517,85.545,85.517,85.545,11200000.0
2007-02-27 05:29:00,85.539,85.546,85.535,85.535,11600000.0
2007-02-27 05:30:00,85.543,85.543,85.521,85.528,16000000.0
2007-02-27 05:31:00,85.43,85.43,85.43,85.43,12800000.0
2007-02-27 05:32:00,85.526,85.549,85.526,85.549,12800000.0
2007-02-27 05:33:00,85.552,85.552,85.545,85.549,9600000.0
2007-02-27 05:35:00,85.46,85.46,85.44,85.44,11200000.0
2007-02-27 05:37:00,85.549,85.559,85.549,85.555,11200000.0
2007-02-27 05:38:00,85.562,85.573,85.549,85.573,16000000.0
2007-02-27 05:39:00,85.571,85.571,85.556,85.556,11200000.0
2007-02-27 05:40:00,85.552,85.554,85.546,85.546,9600000.0
2007-02-27 05:41:00,85.533,85.537,85.527,85.527,12800000.0
2007-02-27 05:42:00,85.539,85.544,85.531,85.536,11200000.0
2007-02-27 05:43:00,85.548,85.548,85.542,85.543,11200000.0
2007-02-27 05:44:00,85.552,85.556,85.544,85.544,11200000.0
2007-02-27 05:45:00,85.555,85.559,85.551,85.551,16400000.0
2007-02-27 05:46:00,85.548,85.548,85.521,85.534,17600000.0
2007-02-27 05:47:00,85.538,85.543,85.525,85.526,13800000.0
2007-02-27 05:48:00,85.53,85.535,85.521,85.531,9600000.0
2007-02-27 05:49:00,85.52,85.54,85.52,85.524,17600000.0
2007-02-27 05:50:00,85.47,85.49,85.47,85.49,11200000.0
2007-02-27 05:51:00,85.517,85.517,85.498,85.498,11200000.0
2007-02-27 05:52:00,85.501,85.515,85.497,85.511,12800000.0
2007-02-27 05:53:00,85.506,85.517,85.506,85.517,17600000.0
2007-02-27 05:54:00,85.504,85.516,85.496,85.497,9600000.0
2007-02-27 05:55:00,85.438,85.503,85.438,85.495,11200000.0
2007-02-27 05:56:00,85.503,85.517,85.503,85.505,12800000.0
2007-02-27 05:57:00,85.491,85.516,85.491,85.516,12800000.0
2007-02-27 05:58:00,85.502,85.515,85.42,85.504,12800000.0
2007-02-27 05:59:00,85.505,85.512,85.497,85.507,12800000.0
2007-02-27 06:00:00,85.519,85.519,85.515,85.519,8000000.0
2007-02-27 06:01:00,85.47,85.48,85.47,85.48,15400000.0
2007-02-27 06:02:00,85.47,85.48,85.47,85.48,15400000.0
2007-02-27 06:03:00,85.47,85.47,85.47,85.47,15400000.0
2007-02-27 06:04:00,85.519,85.519,85.5,85.509,15400000.0
2007-02-27 06:05:00,85.498,85.522,85.498,85.522,14400000.0
2007-02-27 06:07:00,85.48,85.49,85.48,85.49,11200000.0
2007-02-27 06:08:00,85.521,85.531,85.521,85.526,11200000.0
2007-02-27 06:09:00,85.516,85.516,85.506,85.514,11200000.0
2007-02-27 06:10:00,85.521,85.521,85.43,85.494,11200000.0
2007-02-27 06:11:00,85.497,85.515,85.497,85.515,17600000.0
2007-02-27 06:12:00,85.524,85.524,85.51,85.518,11200000.0
2007-02-27 06:14:00,85.536,85.542,85.526,85.538,12800000.0
2007-02-27 06:16:00,85.528,85.528,85.518,85.518,8000000.0
2007-02-27 06:17:00,85.509,85.509,85.495,85.495,12800000.0
2007-02-27 06:18:00,85.494,85.503,85.487,85.487,12800000.0
2007-02-27 06:19:00,85.49,85.49,85.49,85.49,16000000.0
2007-02-27 06:20:00,85.489,85.501,85.489,85.494,16000000.0
2007-02-27 06:21:00,85.5,85.5,85.485,85.485,12800000.0
2007-02-27 06:22:00,85.482,85.49,85.482,85.49,12800000.0
2007-02-27 06:23:00,85.489,85.496,85.487,85.487,8000000.0
2007-02-27 06:25:00,85.47,85.47,85.446,85.45,12800000.0
2007-02-27 06:26:00,85.444,85.444,85.43,85.441,12800000.0
2007-02-27 06:27:00,85.444,85.444,85.427,85.439,14400000.0
2007-02-27 06:28:00,85.439,85.439,85.436,85.439,8000000.0
2007-02-27 06:29:00,85.424,85.427,85.419,85.426,11600000.0
2007-02-27 06:30:00,85.417,85.43,85.417,85.43,13800000.0
2007-02-27 06:31:00,85.432,85.436,85.426,85.436,14400000.0
2007-02-27 06:32:00,85.427,85.443,85.417,85.441,12800000.0
2007-02-27 06:33:00,85.448,85.448,85.431,85.436,17600000.0
2007-02-27 06:34:00,85.49,85.51,85.49,85.49,12800000.0
2007-02-27 06:35:00,85.433,85.453,85.433,85.453,12800000.0
2007-02-27 06:36:00,85.458,85.458,85.441,85.441,14400000.0
2007-02-27 06:37:00,85.447,85.447,85.439,85.439,12800000.0
2007-02-27 06:38:00,85.437,85.446,85.436,85.443,16000000.0
2007-02-27 06:39:00,85.446,85.448,85.432,85.445,11200000.0
2007-02-27 06:40:00,85.445,85.453,85.439,85.453,9600000.0
2007-02-27 06:41:00,85.46,85.46,85.449,85.457,13200000.0
2007-02-27 06:42:00,85.454,85.454,85.43,85.43,9000000.0
2007-02-27 06:43:00,85.378,85.438,85.378,85.438,16000000.0
2007-02-27 06:44:00,85.454,85.477,85.452,85.474,17600000.0
2007-02-27 06:45:00,85.48,85.494,85.472,85.472,18000000.0
2007-02-27 06:46:00,85.471,85.474,85.47,85.473,12800000.0
2007-02-27 06:47:00,85.473,85.474,85.467,85.47,12200000.0
2007-02-27 06:49:00,85.459,85.475,85.455,85.475,17600000.0
2007-02-27 06:50:00,85.467,85.481,85.466,85.466,14400000.0
2007-02-27 06:51:00,85.467,85.474,85.467,85.473,12800000.0
2007-02-27 06:52:00,85.474,85.474,85.464,85.468,12800000.0
2007-02-27 06:53:00,85.53,85.53,85.51,85.51,9600000.0
2007-02-27 06:54:00,85.52,85.54,85.52,85.53,9600000.0
2007-02-27 06:55:00,85.458,85.472,85.458,85.472,9600000.0
2007-02-27 06:56:00,85.465,85.473,85.465,85.473,11200000.0
2007-02-27 06:57:00,85.482,85.482,85.471,85.476,14400000.0
2007-02-27 06:58:00,85.476,85.481,85.475,85.479,12800000.0
2007-02-27 06:59:00,85.49,85.5,85.49,85.49,16000000.0
2007-02-27 07:00:00,85.481,85.481,85.466,85.467,16000000.0
2007-02-27 07:01:00,85.467,85.485,85.466,85.484,17600000.0
2007-02-27 07:02:00,85.483,85.483,85.464,85.473,12800000.0
2007-02-27 07:03:00,85.478,85.49,85.478,85.483,12800000.0
2007-02-27 07:04:00,85.471,85.476,85.469,85.476,12800000.0
2007-02-27 07:05:00,85.43,85.44,85.42,85.42,11200000.0
2007-02-27 07:06:00,85.43,85.43,85.37,85.37,11200000.0
2007-02-27 07:07:00,85.476,85.483,85.475,85.475,11200000.0
2007-02-27 07:08:00,85.486,85.502,85.486,85.493,16000000.0
2007-02-27 07:09:00,85.483,85.484,85.479,85.479,12800000.0
2007-02-27 07:10:00,85.467,85.487,85.467,85.487,4800000.0
2007-02-27 07:11:00,85.39,85.41,85.39,85.39,6400000.0
2007-02-27 07:12:00,85.479,85.509,85.479,85.509,6400000.0
2007-02-27 07:13:00,85.508,85.51,85.503,85.506,12800000.0
2007-02-27 07:14:00,85.493,85.51,85.493,85.504,11200000.0
2007-02-27 07:15:00,85.505,85.509,85.504,85.505,11200000.0
2007-02-27 07:16:00,85.34,85.36,85.33,85.35,12800000.0
2007-02-27 07:17:00,85.502,85.502,85.491,85.491,12800000.0
2007-02-27 07:18:00,85.493,85.493,85.476,85.476,17600000.0
2007-02-27 07:19:00,85.476,85.478,85.471,85.478,13200000.0
2007-02-27 07:20:00,85.478,85.482,85.472,85.478,12800000.0
2007-02-27 07:21:00,85.481,85.481,85.474,85.474,12800000.0
2007-02-27 07:22:00,85.27,85.27,85.23,85.24,13800000.0
2007-02-27 07:23:00,85.23,85.24,85.19,85.2,13800000.0
2007-02-27 07:24:00,85.479,85.487,85.468,85.469,13800000.0
2007-02-27 07:25:00,85.24,85.25,85.22,85.22,11200000.0
2007-02-27 07:26:00,85.464,85.487,85.464,85.487,11200000.0
2007-02-27 07:27:00,85.474,85.483,85.474,85.479,16000000.0
2007-02-27 07:28:00,85.25,85.27,85.25,85.27,11200000.0
2007-02-27 07:29:00,85.484,85.513,85.484,85.513,11200000.0
2007-02-27 07:30:00,85.531,85.531,85.511,85.513,11200000.0
2007-02-27 07:31:00,85.505,85.508,85.497,85.501,17600000.0
2007-02-27 07:32:00,85.499,85.499,85.473,85.494,17600000.0
2007-02-27 07:33:00,85.493,85.494,85.487,85.487,8000000.0
2007-02-27 07:34:00,85.491,85.512,85.489,85.512,12800000.0
2007-02-27 07:35:00,85.511,85.515,85.503,85.504,16000000.0
2007-02-27 07:36:00,85.466,85.491,85.466,85.486,11200000.0
2007-02-27 07:37:00,85.496,85.51,85.49,85.507,11200000.0
2007-02-27 07:38:00,85.19,85.2,85.17,85.18,11200000.0
2007-02-27 07:39:00,85.475,85.493,85.475,85.493,11200000.0
2007-02-27 07:40:00,85.481,85.485,85.475,85.476,11200000.0
2007-02-27 07:41:00,85.48,85.487,85.474,85.483,12200000.0
2007-02-27 07:42:00,85.482,85.482,85.476,85.477,12800000.0
2007-02-27 07:43:00,85.478,85.503,85.478,85.494,12800000.0
2007-02-27 07:44:00,85.5,85.513,85.5,85.513,11200000.0
2007-02-27 07:45:00,85.514,85.515,85.507,85.507,11200000.0
2007-02-27 07:46:00,85.504,85.507,85.501,85.502,11200000.0
2007-02-27 07:47:00,85.18,85.18,85.18,85.18,17600000.0
2007-02-27 07:49:00,85.497,85.506,85.495,85.506,17600000.0
2007-02-27 07:50:00,85.491,85.502,85.491,85.501,8000000.0
2007-02-27 07:51:00,85.497,85.5,85.491,85.5,12800000.0
2007-02-27 07:52:00,85.512,85.524,85.511,85.52,17600000.0
2007-02-27 07:53:00,85.531,85.539,85.528,85.539,12200000.0
2007-02-27 07:54:00,85.537,85.537,85.525,85.529,10600000.0
2007-02-27 07:55:00,85.529,85.529,85.511,85.513,12800000.0
2007-02-27 07:56:00,85.504,85.504,85.482,85.484,16000000.0
2007-02-27 07:57:00,85.47,85.482,85.47,85.482,11200000.0
2007-02-27 07:58:00,85.487,85.49,85.479,85.479,11200000.0
2007-02-27 07:59:00,85.474,85.488,85.474,85.488,12800000.0
2007-02-27 08:00:00,85.498,85.498,85.481,85.481,8000000.0
2007-02-27 08:01:00,85.481,85.489,85.476,85.476,8000000.0
2007-02-27 08:02:00,85.474,85.474,85.473,85.473,3200000.0
2007-02-27 08:03:00,85.461,85.466,85.455,85.455,11200000.0
2007-02-27 08:04:00,85.456,85.458,85.445,85.45,17600000.0
2007-02-27 08:05:00,85.443,85.443,85.422,85.435,14400000.0
2007-02-27 08:06:00,85.426,85.426,85.419,85.419,3200000.0
2007-02-27 08:07:00,85.387,85.387,85.375,85.384,11200000.0
2007-02-27 08:08:00,85.39,85.39,85.376,85.386,17600000.0
2007-02-27 08:09:00,85.01,85.05,85.01,85.01,12800000.0
2007-02-27 08:10:00,85.363,85.393,85.363,85.386,12800000.0
2007-02-27 08:11:00,85.402,85.404,85.394,85.401,11200000.0
2007-02-27 08:12:00,85.391,85.41,85.391,85.398,15400000.0
2007-02-27 08:13:00,85.395,85.397,85.387,85.387,11200000.0
2007-02-27 08:14:00,85.389,85.389,85.35,85.35,12800000.0
2007-02-27 08:15:00,85.347,85.347,85.32,85.326,16000000.0
2007-02-27 08:16:00,85.329,85.33,85.314,85.33,11200000.0
2007-02-27 08:17:00,85.336,85.355,85.336,85.338,12200000.0
2007-02-27 08:18:00,85.335,85.343,85.333,85.336,12800000.0
2007-02-27 08:19:00,85.325,85.325,85.288,85.291,13800000.0
2007-02-27 08:20:00,85.265,85.272,85.234,85.272,16000000.0
2007-02-27 08:21:00,85.274,85.281,85.251,85.251,17600000.0
2007-02-27 08:22:00,85.261,85.268,85.248,85.248,11200000.0
2007-02-27 08:23:00,85.235,85.235,85.217,85.217,11200000.0
2007-02-27 08:24:00,85.218,85.218,85.187,85.187,9600000.0
2007-02-27 08:25:00,85.193,85.222,85.193,85.221,12800000.0
2007-02-27 08:26:00,85.238,85.238,85.141,85.234,7400000.0
2007-02-27 08:27:00,85.215,85.232,85.215,85.232,12800000.0
2007-02-27 08:28:00,85.255,85.267,85.24,85.267,11200000.0
2007-02-27 08:29:00,85.268,85.268,85.24,85.24,14400000.0
2007-02-27 08:30:00,85.239,85.249,85.238,85.238,11200000.0
2007-02-27 08:31:00,85.242,85.251,85.242,85.247,12800000.0
2007-02-27 08:32:00,85.242,85.248,85.236,85.237,11200000.0
2007-02-27 08:33:00,85.239,85.239,85.228,85.228,11200000.0
2007-02-27 08:34:00,85.199,85.199,85.187,85.198,14400000.0
2007-02-27 08:35:00,85.214,85.228,85.214,85.214,17600000.0
2007-02-27 08:36:00,85.216,85.226,85.216,85.222,17600000.0
2007-02-27 08:37:00,85.226,85.226,85.19,85.19,11200000.0
2007-02-27 08:38:00,85.164,85.183,85.164,85.183,11200000.0
2007-02-27 08:39:00,85.166,85.192,85.161,85.161,16000000.0
2007-02-27 08:40:00,85.16,85.178,85.16,85.168,16000000.0
2007-02-27 08:41:00,85.18,85.185,85.168,85.168,17600000.0
2007-02-27 08:42:00,85.169,85.179,85.167,85.172,12800000.0
2007-02-27 08:43:00,85.188,85.193,85.18,85.185,12800000.0
2007-02-27 08:44:00,85.169,85.182,85.166,85.166,12800000.0
2007-02-27 08:45:00,85.146,85.166,85.146,85.148,16000000.0
2007-02-27 08:46:00,85.159,85.176,85.156,85.171,11200000.0
2007-02-27 08:47:00,85.175,85.186,85.166,85.184,11200000.0
2007-02-27 08:48:00,85.182,85.187,85.178,85.178,12800000.0
2007-02-27 08:49:00,85.182,85.184,85.175,85.179,17600000.0
2007-02-27 08:50:00,85.176,85.19,85.176,85.177,12800000.0
2007-02-27 08:51:00,85.175,85.176,85.16,85.171,17600000.0
2007-02-27 08:52:00,85.185,85.188,85.176,85.183,11200000.0
2007-02-27 08:53:00,85.192,85.197,85.186,85.191,16000000.0
2007-02-27 08:54:00,85.194,85.194,85.177,85.183,8000000.0
2007-02-27 08:55:00,85.171,85.177,85.16,85.16,16000000.0
2007-02-27 08:56:00,85.152,85.158,85.137,85.158,11200000.0
2007-02-27 08:57:00,85.148,85.156,85.128,85.128,11200000.0
2007-02-27 08:58:00,85.116,85.116,85.095,85.095,9600000.0
2007-02-27 08:59:00,85.064,85.064,85.019,85.04,12800000.0
2007-02-27 09:00:00,85.035,85.044,85.028,85.044,17600000.0
2007-02-27 09:01:00,85.041,85.051,85.041,85.042,11200000.0
2007-02-27 09:02:00,85.046,85.055,85.042,85.043,11200000.0
2007-02-27 09:03:00,85.026,85.031,85.0,85.013,16000000.0
2007-02-27 09:04:00,85.009,85.019,85.009,85.011,11200000.0
2007-02-27 09:05:00,85.011,85.019,85.008,85.016,11200000.0
2007-02-27 09:06:00,84.993,84.993,84.973,84.985,12800000.0
2007-02-27 09:07:00,84.989,84.989,84.974,84.979,12800000.0
2007-02-27 09:08:00,84.987,84.994,84.983,84.994,12800000.0
2007-02-27 09:09:00,84.993,85.01,84.99,85.01,17000000.0
2007-02-27 09:10:00,85.012,85.023,85.012,85.02,12800000.0
2007-02-27 09:11:00,85.013,85.014,85.006,85.006,12800000.0
2007-02-27 09:12:00,85.003,85.003,84.985,84.985,12800000.0
2007-02-27 09:13:00,84.977,84.993,84.976,84.993,11200000.0
2007-02-27 09:14:00,85.002,85.003,84.994,84.998,11200000.0
2007-02-27 09:15:00,85.014,85.023,85.013,85.019,11200000.0
2007-02-27 09:16:00,85.007,85.021,85.007,85.014,12800000.0
2007-02-27 09:17:00,84.986,84.986,84.923,84.963,11200000.0
2007-02-27 09:18:00,84.92,84.937,84.92,84.937,14400000.0
2007-02-27 09:19:00,84.944,84.961,84.94,84.961,12800000.0
2007-02-27 09:20:00,84.95,84.95,84.93,84.941,16000000.0
2007-02-27 09:21:00,84.942,84.943,84.933,84.943,11200000.0
2007-02-27 09:22:00,84.947,84.967,84.947,84.96,17600000.0
2007-02-27 09:23:00,84.967,84.97,84.962,84.969,12800000.0
2007-02-27 09:24:00,84.865,84.96,84.865,84.955,10600000.0
2007-02-27 09:25:00,84.944,84.947,84.923,84.923,12800000.0
2007-02-27 09:26:00,84.924,84.953,84.924,84.949,11200000.0
2007-02-27 09:27:00,84.933,84.933,84.925,84.925,11200000.0
2007-02-27 09:28:00,84.888,84.898,84.886,84.898,12800000.0
2007-02-27 09:29:00,84.892,84.892,84.854,84.854,11200000.0
2007-02-27 09:30:00,84.871,84.871,84.861,84.866,12800000.0
2007-02-27 09:31:00,84.861,84.861,84.79,84.79,12800000.0
2007-02-27 09:32:00,84.777,84.795,84.77,84.77,13800000.0
2007-02-27 09:33:00,84.775,84.775,84.762,84.762,12800000.0
2007-02-27 09:34:00,84.753,84.773,84.753,84.767,11200000.0
2007-02-27 09:35:00,84.788,84.801,84.781,84.801,12800000.0
2007-02-27 09:36:00,84.802,84.807,84.801,84.806,9600000.0
2007-02-27 09:37:00,84.785,84.789,84.721,84.779,16000000.0
2007-02-27 09:38:00,84.777,84.783,84.767,84.778,11200000.0
2007-02-27 09:39:00,84.786,84.793,84.784,84.793,12800000.0
2007-02-27 09:40:00,84.804,84.813,84.784,84.796,14400000.0
2007-02-27 09:41:00,84.783,84.785,84.728,84.728,11200000.0
2007-02-27 09:42:00,84.702,84.723,84.702,84.718,16000000.0
2007-02-27 09:43:00,84.741,84.767,84.741,84.767,12800000.0
2007-02-27 09:44:00,84.757,84.761,84.747,84.748,12800000.0
2007-02-27 09:45:00,84.769,84.781,84.762,84.776,12800000.0
2007-02-27 09:46:00,84.793,84.793,84.762,84.762,11200000.0
2007-02-27 09:47:00,84.74,84.748,84.732,84.732,12800000.0
2007-02-27 09:48:00,84.73,84.738,84.725,84.734,11200000.0
2007-02-27 09:49:00,84.737,84.744,84.717,84.717,12800000.0
2007-02-27 09:50:00,84.718,84.732,84.718,84.732,16000000.0
2007-02-27 09:51:00,84.729,84.735,84.691,84.691,16000000.0
2007-02-27 09:52:00,84.69,84.699,84.673,84.675,14400000.0
2007-02-27 09:53:00,84.651,84.673,84.651,84.658,12800000.0
2007-02-27 09:54:00,84.67,84.697,84.67,84.681,17600000.0
2007-02-27 09:55:00,84.683,84.693,84.683,84.684,11200000.0
2007-02-27 09:56:00,84.685,84.685,84.646,84.646,14400000.0
2007-02-27 09:57:00,84.636,84.64,84.625,84.627,17600000.0
2007-02-27 09:58:00,84.646,84.669,84.557,84.669,17600000.0
2007-02-27 09:59:00,84.686,84.687,84.67,84.681,17600000.0
2007-02-27 10:00:00,84.678,84.678,84.643,84.654,11200000.0
2007-02-27 10:01:00,84.671,84.692,84.671,84.671,12800000.0
2007-02-27 10:02:00,84.673,84.673,84.629,84.629,16000000.0
2007-02-27 10:03:00,84.613,84.613,84.598,84.609,11200000.0
2007-02-27 10:04:00,84.597,84.619,84.597,84.619,8000000.0
2007-02-27 10:05:00,84.619,84.619,84.594,84.606,14400000.0
2007-02-27 10:06:00,84.623,84.649,84.623,84.649,15400000.0
2007-02-27 10:07:00,84.665,84.682,84.665,84.675,12800000.0
2007-02-27 10:08:00,84.661,84.673,84.661,84.673,11200000.0
2007-02-27 10:09:00,84.649,84.662,84.642,84.643,12800000.0
2007-02-27 10:10:00,84.635,84.655,84.631,84.655,17600000.0
2007-02-27 10:11:00,84.657,84.66,84.651,84.656,11200000.0
2007-02-27 10:12:00,84.647,84.647,84.593,84.593,12800000.0
2007-02-27 10:13:00,84.569,84.573,84.558,84.573,12800000.0
2007-02-27 10:14:00,84.582,84.607,84.582,84.607,11200000.0
2007-02-27 10:15:00,84.607,84.625,84.601,84.601,12800000.0
2007-02-27 10:16:00,84.598,84.619,84.597,84.618,12800000.0
2007-02-27 10:17:00,84.604,84.616,84.597,84.609,11200000.0
2007-02-27 10:18:00,84.568,84.601,84.539,84.601,11200000.0
2007-02-27 10:19:00,84.576,84.576,84.553,84.559,11200000.0
2007-02-27 10:20:00,84.55,84.556,84.514,84.514,17600000.0
2007-02-27 10:21:00,84.484,84.51,84.483,84.51,16000000.0
2007-02-27 10:22:00,84.533,84.549,84.526,84.542,11200000.0
2007-02-27 10:23:00,84.553,84.579,84.549,84.579,11200000.0
2007-02-27 10:24:00,84.553,84.576,84.552,84.575,12800000.0
2007-02-27 10:25:00,84.561,84.561,84.533,84.534,11200000.0
2007-02-27 10:26:00,84.537,84.546,84.526,84.546,9600000.0
2007-02-27 10:27:00,84.555,84.565,84.554,84.559,11200000.0
2007-02-27 10:28:00,84.561,84.561,84.544,84.553,12800000.0
2007-02-27 10:29:00,84.555,84.555,84.538,84.538,10600000.0
2007-02-27 10:30:00,84.32,84.33,84.29,84.33,17600000.0
2007-02-27 10:31:00,84.32,84.35,84.3,84.35,17600000.0
2007-02-27 10:32:00,84.526,84.532,84.519,84.521,17600000.0
2007-02-27 10:33:00,84.507,84.546,84.503,84.543,10600000.0
2007-02-27 10:34:00,84.533,84.544,84.533,84.536,10600000.0
2007-02-27 10:35:00,84.553,84.568,84.553,84.568,11200000.0
2007-02-27 10:36:00,84.562,84.569,84.553,84.566,11200000.0
2007-02-27 10:37:00,84.564,84.567,84.469,84.554,11200000.0
2007-02-27 10:38:00,84.565,84.586,84.557,84.586,12800000.0
2007-02-27 10:39:00,84.591,84.6,84.588,84.6,11200000.0
2007-02-27 10:40:00,84.593,84.606,84.589,84.589,16000000.0
2007-02-27 10:41:00,84.6,84.62,84.6,84.62,12800000.0
2007-02-27 10:42:00,84.616,84.616,84.594,84.605,11200000.0
2007-02-27 10:43:00,84.593,84.593,84.532,84.532,11200000.0
2007-02-27 10:44:00,84.533,84.538,84.532,84.537,12800000.0
2007-02-27 10:45:00,84.512,84.537,84.512,84.537,12800000.0
2007-02-27 10:46:00,84.536,84.536,84.508,84.514,12800000.0
2007-02-27 10:47:00,84.503,84.503,84.456,84.468,12800000.0
2007-02-27 10:48:00,84.457,84.489,84.457,84.489,12800000.0
2007-02-27 10:49:00,84.479,84.481,84.472,84.479,11200000.0
2007-02-27 10:50:00,84.46,84.46,84.429,84.429,16000000.0
2007-02-27 10:51:00,84.431,84.454,84.431,84.454,17600000.0
2007-02-27 10:52:00,84.46,84.461,84.431,84.431,11200000.0
2007-02-27 10:53:00,84.454,84.463,84.435,84.435,11200000.0
2007-02-27 10:54:00,84.453,84.453,84.432,84.435,17600000.0
2007-02-27 10:55:00,84.41,84.41,84.385,84.388,11200000.0
2007-02-27 10:56:00,84.395,84.405,84.392,84.392,17600000.0
2007-02-27 10:57:00,84.38,84.393,84.38,84.383,16000000.0
2007-02-27 10:58:00,84.399,84.4,84.301,84.398,12200000.0
2007-02-27 10:59:00,84.406,84.415,84.405,84.408,11200000.0
2007-02-27 11:00:00,84.404,84.404,84.367,84.367,12800000.0
2007-02-27 11:01:00,84.395,84.401,84.388,84.388,12800000.0
2007-02-27 11:02:00,84.398,84.398,84.377,84.377,16000000.0
2007-02-27 11:03:00,84.382,84.382,84.338,84.342,12800000.0
2007-02-27 11:04:00,84.335,84.335,84.294,84.294,14400000.0
2007-02-27 11:05:00,84.306,84.308,84.285,84.292,17600000.0
2007-02-27 11:06:00,84.286,84.292,84.28,84.287,17600000.0
2007-02-27 11:07:00,84.276,84.297,84.269,84.283,17600000.0
2007-02-27 11:08:00,84.22,84.298,84.22,84.298,11200000.0
2007-02-27 11:09:00,84.321,84.332,84.314,84.32,17600000.0
2007-02-27 11:10:00,84.311,84.317,84.303,84.303,12800000.0
2007-02-27 11:11:00,84.302,84.307,84.292,84.305,11200000.0
2007-02-27 11:12:00,84.311,84.32,84.305,84.305,17600000.0
2007-02-27 11:13:00,84.265,84.27,84.248,84.268,14400000.0
2007-02-27 11:14:00,84.271,84.284,84.271,84.274,11200000.0
2007-02-27 11:15:00,84.246,84.246,84.207,84.216,11200000.0
2007-02-27 11:16:00,84.201,84.205,84.183,84.183,12800000.0
2007-02-27 11:17:00,84.176,84.178,84.163,84.167,11200000.0
2007-02-27 11:18:00,84.144,84.163,84.144,84.163,12200000.0
2007-02-27 11:19:00,84.153,84.183,84.153,84.183,17600000.0
2007-02-27 11:20:00,84.182,84.184,84.174,84.184,12800000.0
2007-02-27 11:21:00,84.176,84.176,84.151,84.158,14400000.0
2007-02-27 11:22:00,84.164,84.185,84.164,84.171,12800000.0
2007-02-27 11:23:00,84.166,84.166,84.154,84.155,11200000.0
2007-02-27 11:24:00,84.17,84.199,84.17,84.199,12800000.0
2007-02-27 11:25:00,84.224,84.224,84.189,84.189,17000000.0
2007-02-27 11:26:00,84.211,84.242,84.211,84.234,14400000.0
2007-02-27 11:27:00,84.224,84.231,84.201,84.231,11200000.0
2007-02-27 11:28:00,84.239,84.279,84.236,84.279,14400000.0
2007-02-27 11:29:00,84.299,84.32,84.298,84.32,14400000.0
2007-02-27 11:30:00,84.317,84.32,84.309,84.318,14400000.0
2007-02-27 11:31:00,84.326,84.336,84.324,84.327,11200000.0
2007-02-27 11:32:00,84.33,84.34,84.329,84.334,17600000.0
2007-02-27 11:33:00,84.331,84.331,84.307,84.307,12800000.0
2007-02-27 11:34:00,84.311,84.311,84.298,84.299,12800000.0
2007-02-27 11:35:00,84.313,84.315,84.307,84.307,11200000.0
2007-02-27 11:36:00,84.287,84.297,84.283,84.297,12800000.0
2007-02-27 11:37:00,84.312,84.312,84.282,84.282,11200000.0
2007-02-27 11:38:00,84.27,84.293,84.27,84.293,11200000.0
2007-02-27 11:39:00,84.283,84.283,84.263,84.266,11600000.0
2007-02-27 11:40:00,84.26,84.27,84.26,84.268,10600000.0
2007-02-27 11:41:00,84.274,84.274,84.257,84.259,16000000.0
2007-02-27 11:42:00,84.272,84.276,84.257,84.262,17600000.0
2007-02-27 11:43:00,84.272,84.273,84.256,84.273,11600000.0
2007-02-27 11:44:00,84.257,84.259,84.241,84.254,11200000.0
2007-02-27 11:45:00,84.25,84.25,84.23,84.23,14400000.0
2007-02-27 11:46:00,84.222,84.222,84.208,84.219,11200000.0
2007-02-27 11:47:00,84.231,84.24,84.21,84.24,17600000.0
2007-02-27 11:48:00,84.239,84.239,84.205,84.231,11200000.0
2007-02-27 11:49:00,84.223,84.223,84.209,84.209,12800000.0
2007-02-27 11:50:00,84.211,84.223,84.204,84.223,12800000.0
2007-02-27 11:51:00,84.231,84.231,84.221,84.222,10600000.0
2007-02-27 11:52:00,84.226,84.24,84.226,84.236,11200000.0
2007-02-27 11:53:00,84.229,84.249,84.219,84.249,16000000.0
2007-02-27 11:54:00,84.254,84.264,84.247,84.261,14400000.0
2007-02-27 11:55:00,84.251,84.266,84.199,84.26,11200000.0
2007-02-27 11:56:00,84.256,84.272,84.256,84.267,12800000.0
2007-02-27 11:57:00,84.28,84.288,84.275,84.282,13200000.0
2007-02-27 11:58:00,84.283,84.285,84.276,84.276,11200000.0
2007-02-27 11:59:00,84.27,84.28,84.268,84.272,11200000.0
2007-02-27 12:00:00,84.265,84.265,84.227,84.227,11200000.0
2007-02-27 12:01:00,84.221,84.241,84.215,84.238,11200000.0
2007-02-27 12:02:00,84.233,84.25,84.233,84.25,14400000.0
2007-02-27 12:03:00,84.249,84.249,84.236,84.241,11200000.0
2007-02-27 12:04:00,84.246,84.246,84.224,84.228,17600000.0
2007-02-27 12:05:00,84.225,84.233,84.223,84.231,17600000.0
2007-02-27 12:06:00,84.27,84.27,84.254,84.261,12800000.0
2007-02-27 12:07:00,84.268,84.268,84.26,84.263,11200000.0
2007-02-27 12:08:00,84.256,84.273,84.256,84.265,11200000.0
2007-02-27 12:09:00,84.262,84.282,84.262,84.276,14400000.0
2007-02-27 12:10:00,84.276,84.28,84.266,84.266,11200000.0
2007-02-27 12:11:00,84.289,84.296,84.286,84.289,12800000.0
2007-02-27 12:12:00,84.296,84.302,84.291,84.291,11200000.0
2007-02-27 12:13:00,84.282,84.282,84.272,84.276,11200000.0
2007-02-27 12:14:00,84.271,84.271,84.255,84.265,12800000.0
2007-02-27 12:15:00,84.26,84.26,84.25,84.251,12200000.0
2007-02-27 12:16:00,84.235,84.257,84.235,84.255,12800000.0
2007-02-27 12:17:00,84.254,84.255,84.186,84.235,17600000.0
2007-02-27 12:18:00,84.232,84.243,84.232,84.239,16000000.0
2007-02-27 12:19:00,84.26,84.264,84.251,84.258,12800000.0
2007-02-27 12:20:00,84.25,84.258,84.237,84.239,14400000.0
2007-02-27 12:21:00,84.217,84.227,84.217,84.22,11200000.0
2007-02-27 12:22:00,84.236,84.241,84.23,84.235,16000000.0
2007-02-27 12:23:00,84.245,84.252,84.238,84.242,14400000.0
2007-02-27 12:24:00,84.241,84.251,84.237,84.244,12800000.0
2007-02-27 12:25:00,84.251,84.27,84.251,84.27,11200000.0
2007-02-27 12:26:00,84.274,84.288,84.274,84.287,11200000.0
2007-02-27 12:27:00,84.293,84.294,84.288,84.294,11200000.0
2007-02-27 12:28:00,84.288,84.294,84.281,84.285,12800000.0
2007-02-27 12:29:00,84.285,84.293,84.278,84.293,17000000.0
2007-02-27 12:30:00,84.288,84.289,84.282,84.286,17600000.0
2007-02-27 12:31:00,84.266,84.267,84.244,84.252,12800000.0
2007-02-27 12:32:00,84.256,84.265,84.251,84.253,12800000.0
2007-02-27 12:33:00,84.2,84.22,84.19,84.2,12800000.0
2007-02-27 12:34:00,84.263,84.28,84.263,84.276,12800000.0
2007-02-27 12:35:00,84.272,84.275,84.257,84.259,11200000.0
2007-02-27 12:36:00,84.259,84.275,84.259,84.273,11200000.0
2007-02-27 12:37:00,84.252,84.255,84.237,84.243,11200000.0
2007-02-27 12:38:00,84.25,84.25,84.151,84.233,17600000.0
2007-02-27 12:39:00,84.241,84.254,84.233,84.254,16000000.0
2007-02-27 12:40:00,84.276,84.293,84.271,84.289,16000000.0
2007-02-27 12:41:00,84.283,84.29,84.277,84.282,12800000.0
2007-02-27 12:42:00,84.291,84.292,84.28,84.282,14400000.0
2007-02-27 12:43:00,84.281,84.281,84.249,84.255,12800000.0
2007-02-27 12:44:00,84.239,84.254,84.222,84.229,17600000.0
2007-02-27 12:45:00,84.23,84.235,84.229,84.235,16000000.0
2007-02-27 12:46:00,84.24,84.253,84.24,84.251,12800000.0
2007-02-27 12:47:00,84.249,84.256,84.237,84.253,12800000.0
2007-02-27 12:48:00,84.254,84.266,84.237,84.266,12800000.0
2007-02-27 12:49:00,84.256,84.257,84.244,84.257,16000000.0
2007-02-27 12:50:00,84.266,84.267,84.249,84.26,14400000.0
2007-02-27 12:51:00,84.262,84.262,84.25,84.25,11200000.0
2007-02-27 12:52:00,84.243,84.25,84.23,84.25,11200000.0
2007-02-27 12:53:00,84.13,84.14,84.12,84.12,12200000.0
2007-02-27 12:54:00,84.241,84.241,84.223,84.223,12200000.0
2007-02-27 12:55:00,84.223,84.243,84.223,84.233,16000000.0
2007-02-27 12:56:00,84.243,84.249,84.239,84.239,11200000.0
2007-02-27 12:57:00,84.229,84.23,84.216,84.216,11200000.0
2007-02-27 12:58:00,84.212,84.223,84.198,84.223,18000000.0
2007-02-27 12:59:00,84.22,84.224,84.179,84.179,16000000.0
2007-02-27 13:00:00,84.183,84.199,84.177,84.181,12800000.0
2007-02-27 13:01:00,84.172,84.179,84.168,84.179,14400000.0
2007-02-27 13:02:00,84.171,84.171,84.157,84.157,12800000.0
2007-02-27 13:03:00,84.169,84.176,84.159,84.173,16000000.0
2007-02-27 13:04:00,84.19,84.213,84.19,84.213,11200000.0
2007-02-27 13:05:00,84.201,84.212,84.198,84.205,12800000.0
2007-02-27 13:06:00,84.219,84.219,84.207,84.207,3200000.0
2007-02-27 13:07:00,84.231,84.233,84.227,84.23,14400000.0
2007-02-27 13:08:00,84.245,84.271,84.245,84.264,17600000.0
2007-02-27 13:09:00,84.273,84.286,84.273,84.286,12800000.0
2007-02-27 13:10:00,84.304,84.312,84.286,84.306,16000000.0
2007-02-27 13:11:00,84.283,84.322,84.283,84.322,11200000.0
2007-02-27 13:12:00,84.313,84.313,84.291,84.291,12800000.0
2007-02-27 13:13:00,84.303,84.311,84.303,84.307,17600000.0
2007-02-27 13:14:00,84.318,84.329,84.314,84.317,13200000.0
2007-02-27 13:15:00,84.327,84.327,84.304,84.311,12800000.0
2007-02-27 13:16:00,84.3,84.312,84.284,84.288,17600000.0
2007-02-27 13:17:00,84.13,84.13,84.12,84.12,11600000.0
2007-02-27 13:18:00,84.278,84.3,84.274,84.3,11600000.0
2007-02-27 13:19:00,84.3,84.3,84.279,84.283,16000000.0
2007-02-27 13:20:00,84.278,84.281,84.268,84.273,11200000.0
2007-02-27 13:21:00,84.282,84.282,84.25,84.261,11200000.0
2007-02-27 13:22:00,84.261,84.271,84.249,84.249,14400000.0
2007-02-27 13:23:00,84.223,84.236,84.223,84.229,12800000.0
2007-02-27 13:24:00,84.241,84.244,84.175,84.244,8000000.0
2007-02-27 13:25:00,84.252,84.254,84.238,84.238,17600000.0
2007-02-27 13:26:00,84.228,84.23,84.22,84.23,17600000.0
2007-02-27 13:27:00,84.219,84.241,84.217,84.241,12200000.0
2007-02-27 13:28:00,84.249,84.26,84.164,84.249,16000000.0
2007-02-27 13:29:00,84.24,84.24,84.233,84.235,11200000.0
2007-02-27 13:30:00,84.241,84.252,84.241,84.248,12800000.0
2007-02-27 13:31:00,84.254,84.259,84.254,84.258,11200000.0
2007-02-27 13:32:00,84.253,84.256,84.238,84.238,11200000.0
2007-02-27 13:33:00,84.244,84.244,84.223,84.223,19200000.0
2007-02-27 13:34:00,84.22,84.22,84.212,84.214,14400000.0
2007-02-27 13:35:00,84.211,84.211,84.201,84.201,36800000.0
2007-02-27 13:36:00,84.203,84.21,84.203,84.21,17600000.0
2007-02-27 13:37:00,84.204,84.204,84.195,84.196,14400000.0
2007-02-27 13:38:00,84.2,84.206,84.193,84.197,33600000.0
2007-02-27 13:39:00,84.203,84.233,84.203,84.233,14400000.0
2007-02-27 13:40:00,84.238,84.245,84.236,84.236,40000000.0
2007-02-27 13:41:00,84.225,84.226,84.22,84.22,16000000.0
2007-02-27 13:42:00,84.209,84.215,84.197,84.197,11200000.0
2007-02-27 13:43:00,84.199,84.208,84.195,84.208,27200000.0
2007-02-27 13:44:00,84.211,84.22,84.207,84.21,33600000.0
2007-02-27 13:45:00,84.215,84.233,84.215,84.23,20800000.0
2007-02-27 13:46:00,84.229,84.229,84.204,84.207,24000000.0
2007-02-27 13:47:00,84.201,84.21,84.201,84.202,12800000.0
2007-02-27 13:48:00,84.202,84.21,84.2,84.2,12800000.0
2007-02-27 13:49:00,84.19,84.198,84.184,84.198,17600000.0
2007-02-27 13:50:00,84.198,84.198,84.155,84.155,11200000.0
2007-02-27 13:51:00,84.169,84.172,84.161,84.165,24000000.0
2007-02-27 13:52:00,84.166,84.172,84.151,84.151,12800000.0
2007-02-27 13:53:00,84.137,84.145,84.131,84.131,17600000.0
2007-02-27 13:54:00,84.13,84.137,84.118,84.118,25600000.0
2007-02-27 13:55:00,84.119,84.134,84.116,84.134,14400000.0
2007-02-27 13:56:00,84.128,84.158,84.125,84.158,14400000.0
2007-02-27 13:57:00,84.158,84.158,84.12,84.12,28800000.0
2007-02-27 13:58:00,84.08,84.1,84.08,84.1,32000000.0
2007-02-27 13:59:00,84.127,84.136,84.113,84.131,32000000.0
2007-02-27 14:00:00,84.131,84.133,84.128,84.13,48000000.0
2007-02-27 14:01:00,84.136,84.14,84.134,84.136,31400000.0
2007-02-27 14:02:00,84.13,84.13,84.123,84.124,14400000.0
2007-02-27 14:03:00,84.124,84.126,84.124,84.124,14400000.0
2007-02-27 14:04:00,84.133,84.152,84.133,84.152,11200000.0
2007-02-27 14:05:00,84.15,84.15,84.143,84.143,23200000.0
2007-02-27 14:06:00,84.136,84.144,84.129,84.144,36800000.0
2007-02-27 14:07:00,84.16,84.172,84.16,84.169,40000000.0
2007-02-27 14:08:00,84.09,84.1,84.08,84.1,33600000.0
2007-02-27 14:09:00,84.153,84.153,84.133,84.153,33600000.0
2007-02-27 14:10:00,84.15,84.152,84.144,84.151,33600000.0
2007-02-27 14:11:00,84.145,84.145,84.11,84.119,13800000.0
2007-02-27 14:12:00,84.129,84.14,84.121,84.121,27200000.0
2007-02-27 14:13:00,84.119,84.125,84.116,84.124,14400000.0
2007-02-27 14:14:00,84.123,84.128,84.115,84.128,12800000.0
2007-02-27 14:15:00,84.129,84.129,84.118,84.121,28800000.0
2007-02-27 14:16:00,84.122,84.133,84.122,84.124,25600000.0
2007-02-27 14:17:00,84.09,84.11,84.08,84.1,12800000.0
2007-02-27 14:18:00,84.11,84.12,84.08,84.08,12800000.0
2007-02-27 14:19:00,84.12,84.125,84.12,84.124,12800000.0
2007-02-27 14:20:00,84.127,84.127,84.112,84.114,25600000.0
2007-02-27 14:21:00,84.111,84.116,84.109,84.109,28800000.0
2007-02-27 14:22:00,84.099,84.107,84.095,84.103,11200000.0
2007-02-27 14:23:00,84.094,84.095,84.084,84.086,47400000.0
2007-02-27 14:24:00,84.07,84.07,84.03,84.03,12200000.0
2007-02-27 14:25:00,84.083,84.093,84.08,84.084,12200000.0
2007-02-27 14:26:00,84.08,84.099,84.08,84.099,12800000.0
2007-02-27 14:27:00,84.105,84.116,84.105,84.112,17600000.0
2007-02-27 14:28:00,84.06,84.08,84.05,84.08,36800000.0
2007-02-27 14:29:00,84.116,84.121,84.113,84.121,36800000.0
2007-02-27 14:30:00,84.125,84.126,84.111,84.111,22400000.0
2007-02-27 14:31:00,84.085,84.086,84.072,84.072,20800000.0
2007-02-27 14:32:00,84.074,84.077,84.069,84.073,8000000.0
2007-02-27 14:33:00,84.074,84.095,84.071,84.071,24000000.0
2007-02-27 14:34:00,84.077,84.091,84.075,84.091,12800000.0
2007-02-27 14:35:00,84.03,84.04,83.99,83.99,11200000.0
2007-02-27 14:36:00,84.105,84.111,84.096,84.096,11200000.0
2007-02-27 14:37:00,84.098,84.108,84.095,84.108,11200000.0
2007-02-27 14:38:00,84.109,84.113,84.104,84.105,56000000.0
2007-02-27 14:39:00,84.106,84.115,84.103,84.115,12800000.0
2007-02-27 14:40:00,84.106,84.109,84.081,84.081,14400000.0
2007-02-27 14:41:00,84.094,84.098,84.089,84.089,56000000.0
2007-02-27 14:42:00,84.089,84.099,84.086,84.095,12800000.0
2007-02-27 14:43:00,84.095,84.097,84.092,84.092,25600000.0
2007-02-27 14:44:00,84.098,84.101,84.089,84.101,12800000.0
2007-02-27 14:45:00,84.108,84.108,84.082,84.093,11200000.0
2007-02-27 14:46:00,84.093,84.097,84.093,84.095,11200000.0
2007-02-27 14:47:00,84.091,84.101,84.088,84.101,16000000.0
2007-02-27 14:48:00,84.098,84.098,84.081,84.088,19200000.0
2007-02-27 14:49:00,84.093,84.093,84.084,84.09,32000000.0
2007-02-27 14:50:00,84.091,84.1,84.091,84.096,28800000.0
2007-02-27 14:51:00,84.101,84.101,84.094,84.094,31400000.0
2007-02-27 14:52:00,84.089,84.092,84.082,84.082,12800000.0
2007-02-27 14:53:00,84.079,84.082,84.075,84.075,17600000.0
2007-02-27 14:54:00,84.077,84.077,84.056,84.07,12800000.0
2007-02-27 14:55:00,84.083,84.095,84.083,84.095,16000000.0
2007-02-27 14:56:00,84.081,84.093,84.081,84.082,12800000.0
2007-02-27 14:57:00,84.088,84.088,84.069,84.069,12800000.0
2007-02-27 14:58:00,84.091,84.091,84.079,84.085,17600000.0
2007-02-27 14:59:00,84.089,84.101,84.084,84.101,16000000.0
2007-02-27 15:00:00,84.111,84.112,84.101,84.102,14400000.0
2007-02-27 15:01:00,84.101,84.104,84.098,84.098,12200000.0
2007-02-27 15:02:00,84.103,84.109,84.096,84.101,27200000.0
2007-02-27 15:03:00,84.114,84.12,84.111,84.111,12800000.0
2007-02-27 15:04:00,84.115,84.126,84.115,84.124,11200000.0
2007-02-27 15:05:00,84.119,84.125,84.117,84.119,11200000.0
2007-02-27 15:06:00,84.115,84.115,84.096,84.096,11200000.0
2007-02-27 15:07:00,84.099,84.099,84.09,84.093,25600000.0
2007-02-27 15:08:00,84.091,84.091,84.084,84.086,11200000.0
2007-02-27 15:09:00,84.089,84.103,84.089,84.094,16000000.0
2007-02-27 15:10:00,84.098,84.1,84.084,84.084,12800000.0
2007-02-27 15:11:00,84.086,84.103,84.086,84.103,32000000.0
2007-02-27 15:12:00,84.108,84.108,84.1,84.103,12800000.0
2007-02-27 15:13:00,84.101,84.108,84.1,84.1,45600000.0
2007-02-27 15:14:00,84.094,84.115,84.094,84.115,35200000.0
2007-02-27 15:15:00,84.129,84.137,84.114,84.114,21800000.0
2007-02-27 15:16:00,84.109,84.124,84.109,84.124,36800000.0
2007-02-27 15:17:00,84.124,84.124,84.106,84.106,22400000.0
2007-02-27 15:18:00,84.099,84.105,84.099,84.103,22400000.0
2007-02-27 15:19:00,84.104,84.104,84.089,84.092,16000000.0
2007-02-27 15:20:00,84.088,84.107,84.088,84.102,24000000.0
2007-02-27 15:21:00,84.093,84.104,84.079,84.104,14400000.0
2007-02-27 15:22:00,84.101,84.115,84.101,84.115,12800000.0
2007-02-27 15:23:00,84.116,84.116,84.081,84.081,48000000.0
2007-02-27 15:24:00,84.061,84.069,84.059,84.067,25600000.0
2007-02-27 15:25:00,84.052,84.055,84.045,84.049,27200000.0
2007-02-27 15:26:00,84.047,84.07,84.047,84.069,40000000.0
2007-02-27 15:27:00,84.041,84.048,84.037,84.041,28800000.0
2007-02-27 15:28:00,84.054,84.074,84.054,84.057,69800000.0
2007-02-27 15:29:00,84.059,84.116,83.99,84.063,46400000.0
2007-02-27 15:30:00,83.939,84.043,83.887,83.921,115200000.0
2007-02-27 15:31:00,84.009,84.019,84.003,84.003,60200000.0
2007-02-27 15:32:00,84.019,84.024,84.014,84.024,29800000.0
2007-02-27 15:33:00,84.02,84.036,84.02,84.029,30400000.0
2007-02-27 15:34:00,84.021,84.025,84.002,84.019,22400000.0
2007-02-27 15:35:00,84.027,84.032,84.019,84.032,33600000.0
2007-02-27 15:36:00,84.021,84.021,83.987,83.989,32000000.0
2007-02-27 15:37:00,83.959,83.959,83.937,83.939,30400000.0
2007-02-27 15:38:00,83.936,83.943,83.921,83.926,59200000.0
2007-02-27 15:39:00,83.932,83.944,83.918,83.944,36800000.0
2007-02-27 15:40:00,83.955,83.957,83.929,83.946,35200000.0
2007-02-27 15:41:00,83.942,83.942,83.908,83.911,25600000.0
2007-02-27 15:42:00,83.884,83.884,83.869,83.875,43200000.0
2007-02-27 15:43:00,83.88,83.896,83.88,83.893,27200000.0
2007-02-27 15:44:00,83.879,83.892,83.858,83.86,12800000.0
2007-02-27 15:45:00,83.852,83.852,83.827,83.835,16000000.0
2007-02-27 15:46:00,83.81,83.834,83.81,83.833,14400000.0
2007-02-27 15:47:00,83.834,83.834,83.792,83.792,30400000.0
2007-02-27 15:48:00,83.79,83.79,83.764,83.764,27200000.0
2007-02-27 15:49:00,83.757,83.767,83.749,83.755,11200000.0
2007-02-27 15:50:00,83.748,83.75,83.745,83.75,11200000.0
2007-02-27 15:51:00,83.747,83.747,83.707,83.709,12800000.0
2007-02-27 15:52:00,83.727,83.734,83.724,83.727,20800000.0
2007-02-27 15:53:00,83.709,83.709,83.666,83.666,24000000.0
2007-02-27 15:54:00,83.664,83.705,83.664,83.705,28800000.0
2007-02-27 15:55:00,83.713,83.715,83.699,83.699,24000000.0
2007-02-27 15:56:00,83.672,83.672,83.639,83.646,51000000.0
2007-02-27 15:57:00,83.619,83.619,83.589,83.589,12800000.0
2007-02-27 15:58:00,83.575,83.575,83.542,83.542,19200000.0
2007-02-27 15:59:00,83.547,83.547,83.502,83.502,36800000.0
2007-02-27 16:00:00,83.502,83.537,83.502,83.533,51200000.0
2007-02-27 16:01:00,83.548,83.556,83.548,83.552,41600000.0
2007-02-27 16:02:00,83.537,83.545,83.529,83.542,11200000.0
2007-02-27 16:03:00,83.537,83.542,83.526,83.541,63400000.0
2007-02-27 16:04:00,83.533,83.533,83.514,83.516,44800000.0
2007-02-27 16:05:00,83.508,83.519,83.507,83.519,48000000.0
2007-02-27 16:06:00,83.519,83.565,83.519,83.565,35200000.0
2007-02-27 16:07:00,83.593,83.603,83.584,83.603,32000000.0
2007-02-27 16:08:00,83.58,83.608,83.58,83.608,44800000.0
2007-02-27 16:09:00,83.623,83.629,83.612,83.629,44800000.0
2007-02-27 16:10:00,83.622,83.631,83.622,83.629,41600000.0
2007-02-27 16:11:00,83.628,83.63,83.613,83.613,14400000.0
2007-02-27 16:12:00,83.61,83.619,83.606,83.611,56000000.0
2007-02-27 16:13:00,83.612,83.612,83.6,83.604,11200000.0
2007-02-27 16:14:00,83.604,83.61,83.603,83.605,49600000.0
2007-02-27 16:15:00,83.607,83.614,83.605,83.608,59200000.0
2007-02-27 16:16:00,83.615,83.617,83.603,83.606,17600000.0
2007-02-27 16:17:00,83.6,83.6,83.565,83.566,38400000.0
2007-02-27 16:18:00,83.571,83.579,83.571,83.574,11200000.0
2007-02-27 16:19:00,83.575,83.575,83.567,83.57,22400000.0
2007-02-27 16:20:00,83.556,83.578,83.556,83.578,11200000.0
2007-02-27 16:21:00,83.587,83.587,83.565,83.576,27200000.0
2007-02-27 16:22:00,83.573,83.58,83.558,83.58,41600000.0
2007-02-27 16:23:00,83.576,83.576,83.557,83.557,43000000.0
2007-02-27 16:24:00,83.567,83.599,83.567,83.599,17600000.0
2007-02-27 16:25:00,83.618,83.632,83.618,83.631,33600000.0
2007-02-27 16:26:00,83.639,83.657,83.639,83.657,17600000.0
2007-02-27 16:27:00,83.656,83.729,83.656,83.729,35600000.0
2007-02-27 16:28:00,83.738,83.74,83.72,83.728,27200000.0
2007-02-27 16:29:00,83.723,83.723,83.715,83.721,11200000.0
2007-02-27 16:30:00,83.762,83.816,83.739,83.739,11200000.0
2007-02-27 16:31:00,83.737,83.763,83.737,83.753,41600000.0
2007-02-27 16:32:00,83.744,83.749,83.729,83.729,12800000.0
2007-02-27 16:33:00,83.713,83.734,83.71,83.734,27200000.0
2007-02-27 16:34:00,83.749,83.774,83.749,83.774,34600000.0
2007-02-27 16:35:00,83.773,83.776,83.757,83.757,52800000.0
2007-02-27 16:36:00,83.761,83.768,83.752,83.768,50400000.0
2007-02-27 16:37:00,83.766,83.768,83.761,83.764,41000000.0
2007-02-27 16:38:00,83.749,83.749,83.738,83.739,40400000.0
2007-02-27 16:39:00,83.748,83.754,83.735,83.754,35200000.0
2007-02-27 16:40:00,83.746,83.749,83.737,83.748,56400000.0
2007-02-27 16:41:00,83.745,83.759,83.742,83.747,73600000.0
2007-02-27 16:42:00,83.738,83.758,83.738,83.747,54400000.0
2007-02-27 16:43:00,83.739,83.739,83.704,83.704,17600000.0
2007-02-27 16:44:00,83.716,83.72,83.709,83.72,11200000.0
2007-02-27 16:45:00,83.714,83.719,83.703,83.704,57600000.0
2007-02-27 16:46:00,83.694,83.694,83.66,83.66,11200000.0
2007-02-27 16:47:00,83.655,83.678,83.655,83.674,70400000.0
2007-02-27 16:48:00,83.667,83.673,83.654,83.659,52800000.0
2007-02-27 16:49:00,83.656,83.674,83.656,83.671,36800000.0
2007-02-27 16:50:00,83.667,83.683,83.658,83.683,74600000.0
2007-02-27 16:51:00,83.694,83.701,83.692,83.694,32400000.0
2007-02-27 16:52:00,83.691,83.699,83.685,83.685,46400000.0
2007-02-27 16:53:00,83.683,83.688,83.682,83.687,30400000.0
2007-02-27 16:54:00,83.685,83.694,83.682,83.694,11200000.0
2007-02-27 16:55:00,83.701,83.707,83.701,83.707,27200000.0
2007-02-27 16:56:00,83.71,83.721,83.709,83.713,36800000.0
2007-02-27 16:57:00,83.709,83.713,83.701,83.705,19200000.0
2007-02-27 16:58:00,83.701,83.708,83.689,83.689,12800000.0
2007-02-27 16:59:00,83.701,83.705,83.692,83.693,50600000.0
2007-02-27 17:00:00,83.752,83.77,83.752,83.76,49600000.0
2007-02-27 17:01:00,83.791,83.828,83.791,83.828,38800000.0
2007-02-27 17:02:00,83.869,83.896,83.869,83.896,33600000.0
2007-02-27 17:03:00,83.888,83.888,83.844,83.844,44800000.0
2007-02-27 17:04:00,83.846,83.846,83.825,83.833,41600000.0
2007-02-27 17:05:00,83.846,83.86,83.845,83.845,54400000.0
2007-02-27 17:06:00,83.832,83.848,83.814,83.814,59200000.0
2007-02-27 17:07:00,83.814,83.814,83.79,83.811,35200000.0
2007-02-27 17:08:00,83.817,83.817,83.804,83.808,68600000.0
2007-02-27 17:09:00,83.831,83.84,83.83,83.837,59200000.0
2007-02-27 17:10:00,83.845,83.847,83.832,83.832,25600000.0
2007-02-27 17:11:00,83.817,83.819,83.81,83.816,37800000.0
2007-02-27 17:12:00,83.815,83.819,83.801,83.819,25600000.0
2007-02-27 17:13:00,83.82,83.82,83.805,83.805,28800000.0
2007-02-27 17:14:00,83.818,83.836,83.818,83.836,22400000.0
2007-02-27 17:15:00,83.842,83.856,83.841,83.856,19200000.0
2007-02-27 17:16:00,83.864,83.868,83.859,83.859,17600000.0
2007-02-27 17:17:00,83.87,83.88,83.862,83.862,38400000.0
2007-02-27 17:18:00,83.859,83.875,83.859,83.875,57600000.0
2007-02-27 17:19:00,83.879,83.879,83.85,83.85,23400000.0
2007-02-27 17:20:00,83.853,83.866,83.853,83.866,16000000.0
2007-02-27 17:21:00,83.878,83.888,83.876,83.876,28800000.0
2007-02-27 17:22:00,83.884,83.884,83.871,83.877,19200000.0
2007-02-27 17:23:00,83.869,83.877,83.864,83.869,11200000.0
2007-02-27 17:24:00,83.866,83.885,83.866,83.885,12800000.0
2007-02-27 17:25:00,83.878,83.88,83.855,83.88,17600000.0
2007-02-27 17:26:00,83.872,83.878,83.869,83.869,12800000.0
2007-02-27 17:27:00,83.875,83.881,83.872,83.876,45800000.0
2007-02-27 17:28:00,83.866,83.866,83.854,83.859,12800000.0
2007-02-27 17:29:00,83.85,83.85,83.839,83.842,27200000.0
2007-02-27 17:30:00,83.834,83.862,83.834,83.85,17600000.0
2007-02-27 17:31:00,83.847,83.85,83.841,83.843,88000000.0
2007-02-27 17:32:00,83.851,83.851,83.837,83.837,52800000.0
2007-02-27 17:33:00,83.839,83.856,83.839,83.856,36800000.0
2007-02-27 17:34:00,83.864,83.865,83.853,83.853,63400000.0
2007-02-27 17:35:00,83.847,83.866,83.847,83.866,43200000.0
2007-02-27 17:36:00,83.867,83.867,83.859,83.859,33600000.0
2007-02-27 17:37:00,83.874,83.875,83.855,83.855,16000000.0
2007-02-27 17:38:00,83.846,83.846,83.831,83.831,35200000.0
2007-02-27 17:39:00,83.833,83.843,83.83,83.843,16000000.0
2007-02-27 17:40:00,83.838,83.845,83.832,83.833,75600000.0
2007-02-27 17:41:00,83.809,83.809,83.778,83.778,12800000.0
2007-02-27 17:42:00,83.782,83.782,83.767,83.777,12800000.0
2007-02-27 17:43:00,83.781,83.786,83.776,83.781,17600000.0
2007-02-27 17:44:00,83.776,83.781,83.764,83.78,30400000.0
2007-02-27 17:45:00,83.786,83.805,83.786,83.793,30400000.0
2007-02-27 17:46:00,83.796,83.796,83.785,83.785,41600000.0
2007-02-27 17:47:00,83.803,83.818,83.803,83.815,57000000.0
2007-02-27 17:48:00,83.803,83.81,83.792,83.792,57600000.0
2007-02-27 17:49:00,83.785,83.785,83.77,83.774,46400000.0
2007-02-27 17:50:00,83.752,83.752,83.734,83.734,8000000.0
2007-02-27 17:51:00,83.746,83.747,83.726,83.726,49600000.0
2007-02-27 17:52:00,83.733,83.742,83.73,83.73,43200000.0
2007-02-27 17:53:00,83.73,83.75,83.73,83.75,34400000.0
2007-02-27 17:54:00,83.747,83.747,83.712,83.723,38400000.0
2007-02-27 17:55:00,83.713,83.713,83.704,83.705,39800000.0
2007-02-27 17:56:00,83.693,83.699,83.692,83.692,44800000.0
2007-02-27 17:57:00,83.693,83.693,83.666,83.666,36800000.0
2007-02-27 17:58:00,83.652,83.661,83.641,83.641,17000000.0
2007-02-27 17:59:00,83.641,83.641,83.606,83.606,62400000.0
2007-02-27 18:00:00,83.629,83.645,83.61,83.61,51200000.0
2007-02-27 18:01:00,83.616,83.682,83.616,83.682,32000000.0
2007-02-27 18:02:00,83.68,83.696,83.68,83.687,24000000.0
2007-02-27 18:03:00,83.684,83.684,83.656,83.666,36800000.0
2007-02-27 18:04:00,83.655,83.655,83.63,83.63,33600000.0
2007-02-27 18:05:00,83.623,83.623,83.61,83.61,12800000.0
2007-02-27 18:06:00,83.625,83.625,83.605,83.622,29800000.0
2007-02-27 18:07:00,83.623,83.623,83.609,83.621,11200000.0
2007-02-27 18:08:00,83.615,83.617,83.568,83.568,85200000.0
2007-02-27 18:09:00,83.557,83.557,83.53,83.53,33600000.0
2007-02-27 18:10:00,83.53,83.53,83.508,83.516,16000000.0
2007-02-27 18:11:00,83.53,83.53,83.496,83.517,12800000.0
2007-02-27 18:12:00,83.519,83.528,83.505,83.505,12800000.0
2007-02-27 18:13:00,83.493,83.521,83.493,83.521,27200000.0
2007-02-27 18:14:00,83.52,83.53,83.52,83.524,19200000.0
2007-02-27 18:15:00,83.525,83.532,83.522,83.523,29800000.0
2007-02-27 18:16:00,83.518,83.532,83.514,83.532,56400000.0
2007-02-27 18:17:00,83.531,83.539,83.528,83.53,43200000.0
2007-02-27 18:18:00,83.528,83.535,83.528,83.532,30400000.0
2007-02-27 18:19:00,83.528,83.528,83.498,83.498,46800000.0
2007-02-27 18:20:00,83.513,83.531,83.502,83.531,43200000.0
2007-02-27 18:21:00,83.533,83.54,83.531,83.537,12800000.0
2007-02-27 18:22:00,83.535,83.535,83.507,83.509,33600000.0
2007-02-27 18:23:00,83.503,83.508,83.497,83.508,46400000.0
2007-02-27 18:24:00,83.5,83.532,83.5,83.526,52800000.0
2007-02-27 18:25:00,83.52,83.529,83.513,83.529,33600000.0
2007-02-27 18:26:00,83.513,83.541,83.513,83.532,12200000.0
2007-02-27 18:27:00,83.545,83.545,83.514,83.523,33000000.0
2007-02-27 18:28:00,83.543,83.574,83.543,83.565,12800000.0
2007-02-27 18:29:00,83.547,83.547,83.519,83.529,25600000.0
2007-02-27 18:30:00,83.531,83.538,83.521,83.522,36800000.0
2007-02-27 18:31:00,83.53,83.531,83.521,83.531,11200000.0
2007-02-27 18:32:00,83.549,83.564,83.549,83.562,69800000.0
2007-02-27 18:33:00,83.57,83.573,83.554,83.554,32000000.0
2007-02-27 18:34:00,83.549,83.551,83.534,83.549,19600000.0
2007-02-27 18:35:00,83.547,83.559,83.538,83.551,43200000.0
2007-02-27 18:36:00,83.557,83.557,83.551,83.551,3200000.0
2007-02-27 18:37:00,83.543,83.552,83.539,83.549,36800000.0
2007-02-27 18:38:00,83.546,83.562,83.546,83.562,49600000.0
2007-02-27 18:39:00,83.563,83.567,83.556,83.559,76800000.0
2007-02-27 18:40:00,83.553,83.572,83.551,83.572,65600000.0
2007-02-27 18:41:00,83.576,83.605,83.576,83.605,72000000.0
2007-02-27 18:42:00,83.54,83.57,83.53,83.56,49600000.0
2007-02-27 18:43:00,83.592,83.595,83.571,83.571,49600000.0
2007-02-27 18:44:00,83.58,83.605,83.58,83.605,30200000.0
2007-02-27 18:45:00,83.613,83.618,83.597,83.615,12800000.0
2007-02-27 18:46:00,83.596,83.596,83.583,83.588,12800000.0
2007-02-27 18:47:00,83.589,83.603,83.589,83.594,14400000.0
2007-02-27 18:48:00,83.589,83.589,83.579,83.58,28800000.0
2007-02-27 18:49:00,83.586,83.601,83.583,83.587,24000000.0
2007-02-27 18:50:00,83.593,83.608,83.593,83.606,46400000.0
2007-02-27 18:51:00,83.631,83.648,83.631,83.648,13200000.0
2007-02-27 18:52:00,83.657,83.657,83.634,83.634,19200000.0
2007-02-27 18:53:00,83.636,83.655,83.636,83.644,30400000.0
2007-02-27 18:54:00,83.661,83.67,83.658,83.67,19200000.0
2007-02-27 18:55:00,83.664,83.664,83.649,83.662,22400000.0
2007-02-27 18:56:00,83.661,83.661,83.648,83.651,16000000.0
2007-02-27 18:57:00,83.659,83.664,83.655,83.664,19200000.0
2007-02-27 18:58:00,83.661,83.661,83.652,83.654,32000000.0
2007-02-27 18:59:00,83.634,83.638,83.583,83.583,32000000.0
2007-02-27 19:00:00,83.571,83.593,83.563,83.563,14400000.0
2007-02-27 19:01:00,83.564,83.572,83.564,83.57,11200000.0
2007-02-27 19:02:00,83.567,83.572,83.55,83.55,42600000.0
2007-02-27 19:03:00,83.43,83.45,83.42,83.45,14400000.0
2007-02-27 19:04:00,83.551,83.565,83.549,83.555,14400000.0
2007-02-27 19:05:00,83.565,83.565,83.549,83.55,17600000.0
2007-02-27 19:06:00,83.55,83.564,83.55,83.557,56000000.0
2007-02-27 19:07:00,83.544,83.551,83.544,83.549,35200000.0
2007-02-27 19:08:00,83.556,83.569,83.556,83.569,22400000.0
2007-02-27 19:09:00,83.48,83.48,83.45,83.48,17600000.0
2007-02-27 19:10:00,83.572,83.574,83.566,83.568,17600000.0
2007-02-27 19:11:00,83.559,83.559,83.55,83.555,17600000.0
2007-02-27 19:12:00,83.54,83.54,83.523,83.529,24000000.0
2007-02-27 19:13:00,83.514,83.514,83.477,83.493,16000000.0
2007-02-27 19:14:00,83.478,83.487,83.466,83.466,12800000.0
2007-02-27 19:15:00,83.477,83.494,83.472,83.472,16000000.0
2007-02-27 19:16:00,83.48,83.493,83.47,83.486,12800000.0
2007-02-27 19:17:00,83.5,83.512,83.5,83.509,14400000.0
2007-02-27 19:18:00,83.525,83.526,83.496,83.496,32000000.0
2007-02-27 19:19:00,83.484,83.484,83.467,83.481,11200000.0
2007-02-27 19:20:00,83.464,83.47,83.457,83.467,14400000.0
2007-02-27 19:21:00,83.463,83.474,83.463,83.47,17600000.0
2007-02-27 19:22:00,83.474,83.485,83.47,83.485,14400000.0
2007-02-27 19:23:00,83.481,83.481,83.461,83.466,16000000.0
2007-02-27 19:24:00,83.462,83.464,83.453,83.456,47400000.0
2007-02-27 19:25:00,83.458,83.471,83.458,83.471,12800000.0
2007-02-27 19:26:00,83.468,83.476,83.468,83.476,41600000.0
2007-02-27 19:27:00,83.473,83.479,83.473,83.476,14800000.0
2007-02-27 19:28:00,83.472,83.478,83.46,83.469,12800000.0
2007-02-27 19:29:00,83.466,83.472,83.461,83.461,12800000.0
2007-02-27 19:30:00,83.467,83.467,83.458,83.459,11200000.0
2007-02-27 19:31:00,83.47,83.479,83.47,83.476,11200000.0
2007-02-27 19:32:00,83.475,83.476,83.462,83.462,11200000.0
2007-02-27 19:33:00,83.481,83.485,83.477,83.478,12800000.0
2007-02-27 19:34:00,83.472,83.481,83.471,83.479,12800000.0
2007-02-27 19:35:00,83.47,83.476,83.461,83.476,17600000.0
2007-02-27 19:36:00,83.488,83.494,83.485,83.493,16000000.0
2007-02-27 19:37:00,83.484,83.491,83.484,83.484,11200000.0
2007-02-27 19:38:00,83.472,83.49,83.472,83.49,11200000.0
2007-02-27 19:39:00,83.489,83.5,83.489,83.5,12800000.0
2007-02-27 19:40:00,83.36,83.38,83.36,83.38,11200000.0
2007-02-27 19:41:00,83.504,83.515,83.503,83.515,11200000.0
2007-02-27 19:42:00,83.527,83.553,83.527,83.553,11200000.0
2007-02-27 19:43:00,83.562,83.575,83.562,83.575,11200000.0
2007-02-27 19:44:00,83.582,83.586,83.573,83.574,11200000.0
2007-02-27 19:45:00,83.567,83.567,83.553,83.559,16000000.0
2007-02-27 19:46:00,83.548,83.556,83.548,83.55,8000000.0
2007-02-27 19:47:00,83.555,83.555,83.541,83.541,9600000.0
2007-02-27 19:48:00,83.539,83.54,83.526,83.536,12800000.0
2007-02-27 19:49:00,83.535,83.535,83.524,83.527,30400000.0
2007-02-27 19:50:00,83.529,83.53,83.524,83.524,12800000.0
2007-02-27 19:51:00,83.517,83.52,83.512,83.516,12800000.0
2007-02-27 19:52:00,83.504,83.516,83.497,83.516,16000000.0
2007-02-27 19:53:00,83.509,83.509,83.502,83.503,11200000.0
2007-02-27 19:54:00,83.496,83.496,83.491,83.491,12800000.0
2007-02-27 19:55:00,83.497,83.497,83.487,83.489,11200000.0
2007-02-27 19:56:00,83.47,83.472,83.457,83.461,16000000.0
2007-02-27 19:57:00,83.479,83.48,83.475,83.476,12800000.0
2007-02-27 19:58:00,83.476,83.483,83.474,83.483,11200000.0
2007-02-27 19:59:00,83.473,83.477,83.473,83.477,6400000.0
2007-02-27 20:00:00,83.488,83.496,83.483,83.488,17600000.0
2007-02-27 20:01:00,83.3,83.3,83.3,83.3,17600000.0
2007-02-27 20:02:00,83.467,83.469,83.459,83.469,17600000.0
2007-02-27 20:03:00,83.47,83.471,83.464,83.467,16000000.0
2007-02-27 20:04:00,83.462,83.47,83.459,83.462,30400000.0
2007-02-27 20:05:00,83.463,83.471,83.458,83.471,12800000.0
2007-02-27 20:06:00,83.467,83.486,83.467,83.486,11200000.0
2007-02-27 20:07:00,83.47,83.474,83.465,83.465,17600000.0
2007-02-27 20:08:00,83.458,83.458,83.442,83.448,38400000.0
2007-02-27 20:09:00,83.471,83.496,83.471,83.496,11200000.0
2007-02-27 20:10:00,83.463,83.501,83.463,83.501,14400000.0
2007-02-27 20:11:00,83.504,83.504,83.491,83.491,11200000.0
2007-02-27 20:12:00,83.24,83.24,83.22,83.23,11200000.0
2007-02-27 20:13:00,83.489,83.489,83.464,83.464,11200000.0
2007-02-27 20:14:00,83.469,83.469,83.402,83.434,14400000.0
2007-02-27 20:15:00,83.431,83.431,83.405,83.415,11200000.0
2007-02-27 20:16:00,83.421,83.434,83.421,83.429,28200000.0
2007-02-27 20:17:00,83.431,83.446,83.427,83.431,33600000.0
2007-02-27 20:18:00,83.445,83.457,83.445,83.456,11200000.0
2007-02-27 20:19:00,83.48,83.486,83.48,83.486,10600000.0
2007-02-27 20:20:00,83.479,83.485,83.467,83.485,19200000.0
2007-02-27 20:21:00,83.484,83.495,83.484,83.492,12800000.0
2007-02-27 20:22:00,83.48,83.488,83.459,83.459,14400000.0
2007-02-27 20:23:00,83.463,83.465,83.45,83.462,12800000.0
2007-02-27 20:24:00,83.455,83.461,83.455,83.456,16000000.0
2007-02-27 20:25:00,83.44,83.445,83.434,83.434,10600000.0
2007-02-27 20:26:00,83.429,83.437,83.428,83.434,16000000.0
2007-02-27 20:27:00,83.454,83.463,83.454,83.457,16000000.0
2007-02-27 20:28:00,83.46,83.46,83.447,83.454,11200000.0
2007-02-27 20:29:00,83.445,83.445,83.413,83.413,12800000.0
2007-02-27 20:30:00,83.414,83.422,83.414,83.422,27200000.0
2007-02-27 20:31:00,83.429,83.433,83.405,83.405,11200000.0
2007-02-27 20:32:00,83.385,83.385,83.355,83.364,12800000.0
2007-02-27 20:33:00,83.376,83.383,83.364,83.364,12800000.0
2007-02-27 20:34:00,83.01,83.02,82.98,82.98,11200000.0
2007-02-27 20:35:00,83.354,83.365,83.349,83.364,11200000.0
2007-02-27 20:36:00,83.379,83.386,83.373,83.379,16000000.0
2007-02-27 20:37:00,83.386,83.386,83.369,83.378,8000000.0
2007-02-27 20:38:00,83.361,83.374,83.361,83.361,12800000.0
2007-02-27 20:39:00,83.364,83.369,83.359,83.368,11200000.0
2007-02-27 20:40:00,83.352,83.359,83.331,83.359,11200000.0
2007-02-27 20:41:00,83.368,83.37,83.358,83.368,14400000.0
2007-02-27 20:42:00,83.373,83.377,83.344,83.344,11200000.0
2007-02-27 20:43:00,83.345,83.356,83.345,83.345,14800000.0
2007-02-27 20:44:00,83.361,83.369,83.361,83.367,6400000.0
2007-02-27 20:45:00,83.356,83.356,83.346,83.355,12800000.0
2007-02-27 20:46:00,83.337,83.337,83.319,83.327,14400000.0
2007-02-27 20:47:00,83.333,83.341,83.325,83.327,13200000.0
2007-02-27 20:48:00,83.324,83.335,83.324,83.335,17600000.0
2007-02-27 20:49:00,83.34,83.344,83.338,83.338,8000000.0
2007-02-27 20:50:00,83.342,83.342,83.33,83.336,14400000.0
2007-02-27 20:51:00,83.339,83.345,83.339,83.341,28800000.0
2007-02-27 20:52:00,83.347,83.353,83.337,83.337,11200000.0
2007-02-27 20:53:00,83.343,83.353,83.343,83.353,15400000.0
2007-02-27 20:54:00,83.356,83.356,83.349,83.351,14400000.0
2007-02-27 20:55:00,83.353,83.358,83.343,83.351,11200000.0
2007-02-27 20:56:00,83.348,83.353,83.348,83.353,8000000.0
2007-02-27 20:57:00,83.345,83.345,83.327,83.327,12800000.0
2007-02-27 20:58:00,83.318,83.339,83.318,83.338,11200000.0
2007-02-27 20:59:00,83.329,83.329,83.323,83.323,11200000.0
2007-02-27 21:00:00,83.327,83.332,83.321,83.332,17600000.0
2007-02-27 21:01:00,83.315,83.32,83.289,83.289,11200000.0
2007-02-27 21:02:00,83.284,83.285,83.278,83.279,16000000.0
2007-02-27 21:03:00,83.291,83.311,83.291,83.306,11200000.0
2007-02-27 21:04:00,83.316,83.325,83.315,83.321,16000000.0
2007-02-27 21:05:00,83.307,83.31,83.267,83.283,12800000.0
2007-02-27 21:06:00,83.26,83.273,83.26,83.273,12800000.0
2007-02-27 21:07:00,83.286,83.291,83.28,83.29,14400000.0
2007-02-27 21:08:00,83.289,83.289,83.251,83.251,16000000.0
2007-02-27 21:09:00,83.228,83.251,83.224,83.251,8000000.0
2007-02-27 21:10:00,83.259,83.259,83.248,83.257,9600000.0
2007-02-27 21:11:00,83.234,83.239,83.22,83.221,12800000.0
2007-02-27 21:12:00,83.217,83.235,83.217,83.235,12800000.0
2007-02-27 21:13:00,83.241,83.241,83.22,83.23,16000000.0
2007-02-27 21:14:00,83.224,83.229,83.202,83.202,12800000.0
2007-02-27 21:15:00,83.2,83.229,83.2,83.229,14400000.0
2007-02-27 21:16:00,82.4,82.41,82.34,82.38,12800000.0
2007-02-27 21:17:00,83.232,83.245,83.228,83.228,12800000.0
2007-02-27 21:18:00,83.236,83.266,83.174,83.266,12800000.0
2007-02-27 21:19:00,83.267,83.267,83.256,83.259,17000000.0
2007-02-27 21:20:00,83.243,83.269,83.243,83.264,14400000.0
2007-02-27 21:21:00,83.233,83.233,83.224,83.228,11200000.0
2007-02-27 21:22:00,83.239,83.244,83.234,83.242,12800000.0
2007-02-27 21:23:00,83.204,83.216,83.202,83.205,10600000.0
2007-02-27 21:24:00,82.52,82.52,82.48,82.5,11200000.0
2007-02-27 21:25:00,83.224,83.224,83.211,83.211,11200000.0
2007-02-27 21:26:00,83.209,83.209,83.2,83.203,11200000.0
2007-02-27 21:27:00,83.189,83.189,83.157,83.157,6400000.0
2007-02-27 21:28:00,83.137,83.137,83.114,83.129,11200000.0
2007-02-27 21:29:00,83.145,83.145,83.117,83.117,11200000.0
2007-02-27 21:30:00,83.088,83.088,83.038,83.038,12800000.0
2007-02-27 21:31:00,83.062,83.073,83.062,83.072,11200000.0
2007-02-27 21:32:00,83.065,83.065,83.036,83.036,14400000.0
2007-02-27 21:33:00,83.029,83.043,83.029,83.043,11200000.0
2007-02-27 21:34:00,83.033,83.046,83.005,83.005,17600000.0
2007-02-27 21:35:00,83.009,83.009,82.997,82.998,12800000.0
2007-02-27 21:36:00,83.0,83.022,83.0,83.009,11200000.0
2007-02-27 21:37:00,82.99,83.018,82.99,83.017,16000000.0
2007-02-27 21:38:00,83.026,83.061,82.939,82.939,12800000.0
2007-02-27 21:39:00,83.023,83.029,83.013,83.029,12800000.0
2007-02-27 21:40:00,83.036,83.045,83.033,83.045,11200000.0
2007-02-27 21:41:00,83.05,83.059,83.042,83.042,12800000.0
2007-02-27 21:42:00,83.044,83.044,83.008,83.031,14400000.0
2007-02-27 21:43:00,83.034,83.034,83.003,83.003,14400000.0
2007-02-27 21:44:00,82.974,82.976,82.947,82.952,12800000.0
2007-02-27 21:45:00,82.944,82.957,82.934,82.936,17600000.0
2007-02-27 21:46:00,82.937,82.952,82.934,82.947,14400000.0
2007-02-27 21:47:00,82.934,82.934,82.914,82.926,11200000.0
2007-02-27 21:48:00,82.941,82.947,82.933,82.947,16000000.0
2007-02-27 21:49:00,82.931,82.941,82.931,82.937,10600000.0
2007-02-27 21:50:00,82.948,82.949,82.907,82.917,12800000.0
2007-02-27 21:51:00,82.927,82.927,82.903,82.903,17600000.0
2007-02-27 21:52:00,82.902,82.916,82.902,82.906,12800000.0
2007-02-27 21:53:00,82.903,82.903,82.873,82.873,11200000.0
2007-02-27 21:54:00,82.868,82.868,82.818,82.818,11200000.0
2007-02-27 21:55:00,82.832,82.833,82.799,82.799,10600000.0
2007-02-27 21:56:00,82.811,82.811,82.788,82.797,12800000.0
2007-02-27 21:57:00,82.804,82.804,82.786,82.791,17600000.0
2007-02-27 21:58:00,82.785,82.789,82.776,82.785,17600000.0
2007-02-27 21:59:00,82.796,82.808,82.79,82.798,12800000.0
2007-02-27 22:00:00,82.794,82.806,82.774,82.774,17600000.0
2007-02-27 22:01:00,82.762,82.762,82.637,82.637,11200000.0
2007-02-27 22:02:00,82.624,82.673,82.624,82.673,16000000.0
2007-02-27 22:03:00,82.666,82.666,82.585,82.585,17600000.0
2007-02-27 22:04:00,82.579,82.585,82.566,82.583,16000000.0
2007-02-27 22:05:00,82.555,82.555,82.512,82.512,11200000.0
2007-02-27 22:06:00,82.492,82.495,82.468,82.468,11200000.0
2007-02-27 22:07:00,82.439,82.439,82.373,82.373,16000000.0
2007-02-27 22:08:00,82.25,82.25,82.069,82.078,16000000.0
2007-02-27 22:09:00,82.077,82.127,82.058,82.127,12800000.0
2007-02-27 22:10:00,82.21,82.275,82.21,82.241,12800000.0
2007-02-27 22:11:00,82.253,82.396,82.253,82.396,8000000.0
2007-02-27 22:12:00,82.473,82.499,82.467,82.467,12200000.0
2007-02-27 22:13:00,82.429,82.436,82.397,82.398,12800000.0
2007-02-27 22:14:00,82.393,82.414,82.393,82.4,12800000.0
2007-02-27 22:15:00,82.4,82.426,82.4,82.42,14400000.0
2007-02-27 22:16:00,82.42,82.42,82.374,82.374,12800000.0
2007-02-27 22:17:00,82.38,82.409,82.38,82.407,12800000.0
2007-02-27 22:18:00,82.42,82.463,82.42,82.454,16000000.0
2007-02-27 22:19:00,82.446,82.46,82.445,82.445,14400000.0
2007-02-27 22:20:00,82.457,82.486,82.453,82.453,12800000.0
2007-02-27 22:21:00,82.449,82.456,82.447,82.454,17600000.0
2007-02-27 22:22:00,82.458,82.478,82.455,82.478,8000000.0
2007-02-27 22:23:00,82.497,82.523,82.486,82.523,12800000.0
2007-02-27 22:24:00,82.535,82.535,82.506,82.506,11200000.0
2007-02-27 22:25:00,82.491,82.505,82.488,82.505,9000000.0
2007-02-27 22:26:00,82.502,82.514,82.489,82.489,17600000.0
2007-02-27 22:27:00,82.477,82.477,82.42,82.42,12800000.0
2007-02-27 22:28:00,82.4,82.407,82.396,82.399,12800000.0
2007-02-27 22:29:00,82.433,82.444,82.418,82.444,16000000.0
2007-02-27 22:30:00,82.433,82.434,82.422,82.432,17600000.0
2007-02-27 22:31:00,82.426,82.426,82.377,82.377,12800000.0
2007-02-27 22:32:00,82.367,82.375,82.312,82.357,11200000.0
2007-02-27 22:33:00,82.357,82.382,82.356,82.382,11200000.0
2007-02-27 22:34:00,82.396,82.396,82.34,82.34,11200000.0
2007-02-27 22:35:00,82.344,82.359,82.331,82.331,12800000.0
2007-02-27 22:36:00,82.334,82.334,82.308,82.308,17600000.0
2007-02-27 22:37:00,82.292,82.294,82.285,82.292,25600000.0
2007-02-27 22:38:00,82.308,82.322,82.301,82.309,17600000.0
2007-02-27 22:39:00,82.268,82.268,82.232,82.246,12800000.0
2007-02-27 22:40:00,82.241,82.242,82.228,82.23,11200000.0
2007-02-27 22:41:00,82.249,82.267,82.244,82.266,11200000.0
2007-02-27 22:42:00,82.254,82.272,82.254,82.268,17600000.0
2007-02-27 22:43:00,82.249,82.264,82.238,82.247,16000000.0
2007-02-27 22:44:00,82.253,82.265,82.249,82.263,12800000.0
2007-02-27 22:45:00,82.264,82.264,82.247,82.251,16000000.0
2007-02-27 22:46:00,82.269,82.272,82.242,82.242,11200000.0
2007-02-27 22:47:00,82.228,82.228,82.206,82.224,17600000.0
2007-02-27 22:48:00,82.253,82.257,82.235,82.235,8000000.0
2007-02-27 22:49:00,82.208,82.228,82.208,82.217,12800000.0
2007-02-27 22:50:00,82.221,82.221,82.202,82.208,11200000.0
2007-02-27 22:51:00,82.22,82.222,82.214,82.214,11200000.0
2007-02-27 22:52:00,82.192,82.202,82.192,82.202,11600000.0
2007-02-27 22:53:00,82.218,82.259,82.218,82.259,11200000.0
2007-02-27 22:54:00,82.244,82.261,82.24,82.261,11200000.0
2007-02-27 22:55:00,82.238,82.265,82.235,82.265,12800000.0
2007-02-27 22:56:00,82.276,82.277,82.267,82.269,17600000.0
2007-02-27 22:57:00,82.275,82.312,82.275,82.305,17600000.0
2007-02-27 22:58:00,82.329,82.365,82.328,82.363,12800000.0
2007-02-27 22:59:00,82.338,82.361,82.338,82.355,17600000.0
2007-02-27 23:00:00,82.343,82.36,82.34,82.36,9600000.0
2007-02-27 23:01:00,82.365,82.365,82.354,82.354,14400000.0
2007-02-27 23:02:00,82.386,82.386,82.366,82.372,17600000.0
2007-02-27 23:03:00,82.355,82.36,82.341,82.355,16000000.0
2007-02-27 23:04:00,82.351,82.355,82.344,82.354,11200000.0
2007-02-27 23:05:00,82.354,82.383,82.354,82.383,32800000.0
2007-02-27 23:06:00,82.376,82.379,82.373,82.379,12800000.0
2007-02-27 23:07:00,82.379,82.401,82.379,82.401,12800000.0
2007-02-27 23:08:00,82.412,82.412,82.398,82.4,11200000.0
2007-02-27 23:09:00,82.386,82.448,82.386,82.446,17600000.0
2007-02-27 23:10:00,82.451,82.453,82.422,82.422,12800000.0
2007-02-27 23:11:00,82.417,82.417,82.395,82.396,11200000.0
2007-02-27 23:12:00,82.391,82.412,82.391,82.412,16000000.0
2007-02-27 23:13:00,82.414,82.414,82.409,82.414,12800000.0
2007-02-27 23:14:00,82.436,82.449,82.427,82.446,11200000.0
2007-02-27 23:15:00,82.51,82.51,82.51,82.51,12800000.0
2007-02-27 23:16:00,82.428,82.428,82.421,82.423,12800000.0
2007-02-27 23:17:00,82.432,82.432,82.412,82.412,11200000.0
2007-02-27 23:18:00,82.402,82.435,82.402,82.435,10600000.0
2007-02-27 23:19:00,82.437,82.461,82.437,82.448,12800000.0
2007-02-27 23:20:00,82.461,82.481,82.461,82.479,14400000.0
2007-02-27 23:21:00,82.47,82.482,82.457,82.457,16000000.0
2007-02-27 23:22:00,82.451,82.451,82.443,82.446,12800000.0
2007-02-27 23:23:00,82.457,82.47,82.457,82.461,12200000.0
2007-02-27 23:24:00,82.458,82.474,82.458,82.474,11200000.0
2007-02-27 23:25:00,82.475,82.486,82.471,82.474,16000000.0
2007-02-27 23:26:00,82.467,82.471,82.46,82.471,12800000.0
2007-02-27 23:27:00,82.47,82.474,82.464,82.464,17600000.0
2007-02-27 23:28:00,82.459,82.476,82.459,82.476,12800000.0
2007-02-27 23:29:00,82.474,82.475,82.411,82.461,11200000.0
2007-02-27 23:30:00,82.465,82.465,82.44,82.44,14400000.0
2007-02-27 23:31:00,82.444,82.452,82.44,82.45,12800000.0
2007-02-27 23:32:00,82.443,82.457,82.443,82.454,17600000.0
2007-02-27 23:33:00,82.448,82.457,82.443,82.446,12800000.0
2007-02-27 23:34:00,82.447,82.447,82.414,82.414,16000000.0
2007-02-27 23:35:00,82.402,82.405,82.389,82.391,16000000.0
2007-02-27 23:36:00,82.395,82.403,82.39,82.391,12800000.0
2007-02-27 23:37:00,82.4,82.402,82.395,82.399,12800000.0
2007-02-27 23:38:00,82.399,82.415,82.399,82.415,11200000.0
2007-02-27 23:39:00,82.426,82.426,82.418,82.422,11200000.0
2007-02-27 23:40:00,82.419,82.422,82.403,82.417,35200000.0
2007-02-27 23:41:00,82.429,82.434,82.424,82.428,12800000.0
2007-02-27 23:42:00,82.423,82.433,82.416,82.416,11200000.0
2007-02-27 23:43:00,82.44,82.453,82.44,82.453,11200000.0
2007-02-27 23:44:00,82.459,82.465,82.459,82.462,16000000.0
2007-02-27 23:45:00,82.446,82.46,82.445,82.46,11200000.0
2007-02-27 23:46:00,82.455,82.469,82.455,82.463,17600000.0
2007-02-27 23:47:00,82.47,82.474,82.455,82.455,12800000.0
2007-02-27 23:48:00,82.456,82.472,82.406,82.472,8000000.0
2007-02-27 23:49:00,82.56,82.56,82.55,82.55,11200000.0
2007-02-27 23:50:00,82.47,82.47,82.451,82.451,11200000.0
2007-02-27 23:51:00,82.435,82.441,82.422,82.435,12800000.0
2007-02-27 23:52:00,82.419,82.435,82.414,82.435,12200000.0
2007-02-27 23:53:00,82.432,82.444,82.432,82.442,11200000.0
2007-02-27 23:54:00,82.437,82.443,82.414,82.433,14400000.0
2007-02-27 23:55:00,82.444,82.452,82.442,82.449,14400000.0
2007-02-27 23:56:00,82.349,82.448,82.349,82.417,11200000.0
2007-02-27 23:57:00,82.419,82.421,82.386,82.386,16000000.0
2007-02-27 23:58:00,82.392,82.422,82.391,82.422,11200000.0
2007-02-27 23:59:00,82.43,82.43,82.409,82.421,14400000.0
2007-02-28 00:00:00,82.437,82.453,82.437,82.451,10000000.0
2007-02-28 00:01:00,82.459,82.459,82.443,82.444,12800000.0
2007-02-28 00:02:00,82.448,82.454,82.431,82.454,12800000.0
2007-02-28 00:03:00,82.454,82.454,82.443,82.443,11200000.0
2007-02-28 00:04:00,82.424,82.457,82.424,82.457,11200000.0
2007-02-28 00:05:00,82.432,82.452,82.418,82.448,11200000.0
2007-02-28 00:06:00,82.475,82.489,82.475,82.488,10600000.0
2007-02-28 00:07:00,82.476,82.476,82.459,82.459,8000000.0
2007-02-28 00:08:00,82.466,82.472,82.452,82.472,12800000.0
2007-02-28 00:09:00,82.466,82.479,82.461,82.475,11200000.0
2007-02-28 00:10:00,82.48,82.481,82.471,82.481,12800000.0
2007-02-28 00:11:00,82.57,82.61,82.57,82.58,8000000.0
2007-02-28 00:12:00,82.478,82.488,82.467,82.488,8000000.0
2007-02-28 00:13:00,82.504,82.515,82.502,82.515,11200000.0
2007-02-28 00:14:00,82.485,82.485,82.465,82.465,14400000.0
2007-02-28 00:15:00,82.484,82.498,82.479,82.49,14400000.0
2007-02-28 00:16:00,82.479,82.495,82.479,82.494,14400000.0
2007-02-28 00:17:00,82.515,82.518,82.5,82.518,16000000.0
2007-02-28 00:18:00,82.517,82.54,82.514,82.54,9600000.0
2007-02-28 00:19:00,82.536,82.559,82.536,82.553,12800000.0
2007-02-28 00:20:00,82.527,82.532,82.525,82.53,17600000.0
2007-02-28 00:21:00,82.547,82.557,82.543,82.546,12200000.0
2007-02-28 00:22:00,82.531,82.554,82.531,82.542,17600000.0
2007-02-28 00:23:00,82.556,82.561,82.552,82.552,12800000.0
2007-02-28 00:24:00,82.549,82.549,82.515,82.523,14400000.0
2007-02-28 00:25:00,82.518,82.518,82.494,82.494,11200000.0
2007-02-28 00:26:00,82.5,82.529,82.5,82.526,12800000.0
2007-02-28 00:27:00,82.539,82.549,82.539,82.547,12800000.0
2007-02-28 00:28:00,82.55,82.556,82.543,82.543,32000000.0
2007-02-28 00:29:00,82.558,82.567,82.558,82.567,8000000.0
2007-02-28 00:30:00,82.578,82.597,82.578,82.597,8000000.0
2007-02-28 00:31:00,82.608,82.609,82.595,82.609,12800000.0
2007-02-28 00:32:00,82.604,82.617,82.6,82.617,12800000.0
2007-02-28 00:33:00,82.622,82.622,82.6,82.6,12800000.0
2007-02-28 00:34:00,82.585,82.586,82.572,82.573,19200000.0
2007-02-28 00:35:00,82.571,82.58,82.563,82.563,12200000.0
2007-02-28 00:36:00,82.566,82.57,82.56,82.57,12200000.0
2007-02-28 00:37:00,82.574,82.574,82.565,82.567,12800000.0
2007-02-28 00:38:00,82.557,82.557,82.531,82.531,12800000.0
2007-02-28 00:39:00,82.513,82.522,82.509,82.509,17600000.0
2007-02-28 00:40:00,82.522,82.524,82.506,82.506,8000000.0
2007-02-28 00:41:00,82.5,82.5,82.47,82.49,12800000.0
2007-02-28 00:42:00,82.529,82.547,82.524,82.531,12800000.0
2007-02-28 00:43:00,82.522,82.535,82.522,82.529,16000000.0
2007-02-28 00:44:00,82.527,82.534,82.502,82.519,17600000.0
2007-02-28 00:45:00,82.523,82.542,82.523,82.537,12800000.0
2007-02-28 00:46:00,82.536,82.536,82.527,82.533,14400000.0
2007-02-28 00:47:00,82.534,82.564,82.533,82.564,12800000.0
2007-02-28 00:48:00,82.558,82.558,82.537,82.537,12800000.0
2007-02-28 00:49:00,82.54,82.54,82.518,82.518,10600000.0
2007-02-28 00:50:00,82.538,82.543,82.537,82.537,12800000.0
2007-02-28 00:51:00,82.532,82.552,82.519,82.552,11200000.0
2007-02-28 00:52:00,82.544,82.547,82.535,82.535,10600000.0
2007-02-28 00:53:00,82.543,82.551,82.526,82.53,11200000.0
2007-02-28 00:54:00,82.544,82.553,82.544,82.545,17600000.0
2007-02-28 00:55:00,82.546,82.568,82.546,82.568,12800000.0
2007-02-28 00:56:00,82.571,82.579,82.561,82.573,12200000.0
2007-02-28 00:57:00,82.577,82.591,82.577,82.58,12800000.0
2007-02-28 00:58:00,82.59,82.609,82.59,82.609,12800000.0
2007-02-28 00:59:00,82.628,82.66,82.628,82.658,11200000.0
2007-02-28 01:00:00,82.667,82.667,82.632,82.632,16000000.0
2007-02-28 01:01:00,82.638,82.656,82.635,82.655,14400000.0
2007-02-28 01:02:00,82.652,82.654,82.649,82.652,8000000.0
2007-02-28 01:03:00,82.635,82.653,82.635,82.636,11200000.0
2007-02-28 01:04:00,82.635,82.635,82.597,82.601,12800000.0
2007-02-28 01:05:00,82.613,82.621,82.601,82.612,11200000.0
2007-02-28 01:06:00,82.597,82.611,82.527,82.611,12800000.0
2007-02-28 01:07:00,82.62,82.627,82.601,82.601,12800000.0
2007-02-28 01:08:00,82.604,82.623,82.604,82.616,16000000.0
2007-02-28 01:09:00,82.611,82.611,82.6,82.604,17600000.0
2007-02-28 01:10:00,82.587,82.587,82.567,82.575,16000000.0
2007-02-28 01:11:00,82.584,82.584,82.569,82.569,11200000.0
2007-02-28 01:12:00,82.574,82.589,82.574,82.589,16000000.0
2007-02-28 01:13:00,82.587,82.587,82.577,82.586,8000000.0
2007-02-28 01:14:00,82.576,82.576,82.549,82.564,16000000.0
2007-02-28 01:15:00,82.553,82.563,82.544,82.563,12800000.0
2007-02-28 01:16:00,82.563,82.563,82.547,82.551,25600000.0
2007-02-28 01:17:00,82.551,82.556,82.543,82.545,11600000.0
2007-02-28 01:18:00,82.557,82.572,82.55,82.572,12800000.0
2007-02-28 01:19:00,82.559,82.559,82.531,82.531,16000000.0
2007-02-28 01:20:00,82.503,82.521,82.503,82.521,11200000.0
2007-02-28 01:21:00,82.523,82.537,82.523,82.525,12800000.0
2007-02-28 01:22:00,82.533,82.543,82.533,82.537,12800000.0
2007-02-28 01:23:00,82.522,82.54,82.522,82.54,11200000.0
2007-02-28 01:24:00,82.539,82.539,82.523,82.529,12800000.0
2007-02-28 01:25:00,82.521,82.531,82.517,82.531,12800000.0
2007-02-28 01:26:00,82.531,82.531,82.508,82.526,11200000.0
2007-02-28 01:27:00,82.534,82.538,82.519,82.519,12800000.0
2007-02-28 01:28:00,82.516,82.534,82.516,82.533,17600000.0
2007-02-28 01:29:00,82.52,82.52,82.447,82.463,17600000.0
2007-02-28 01:30:00,82.48,82.48,82.47,82.47,11200000.0
2007-02-28 01:31:00,82.448,82.46,82.447,82.46,11200000.0
2007-02-28 01:32:00,82.455,82.455,82.441,82.442,12800000.0
2007-02-28 01:33:00,82.444,82.444,82.417,82.434,11200000.0
2007-02-28 01:34:00,82.438,82.453,82.437,82.453,24400000.0
2007-02-28 01:35:00,82.42,82.426,82.404,82.426,14400000.0
2007-02-28 01:36:00,82.434,82.451,82.433,82.446,11200000.0
2007-02-28 01:37:00,82.453,82.453,82.433,82.448,14400000.0
2007-02-28 01:38:00,82.45,82.477,82.447,82.477,17600000.0
2007-02-28 01:39:00,82.472,82.511,82.472,82.496,14400000.0
2007-02-28 01:40:00,82.466,82.497,82.466,82.497,11200000.0
2007-02-28 01:41:00,82.83,82.89,82.82,82.87,11600000.0
2007-02-28 01:42:00,82.489,82.49,82.469,82.469,11600000.0
2007-02-28 01:43:00,82.465,82.465,82.435,82.435,11200000.0
2007-02-28 01:44:00,82.432,82.435,82.421,82.421,12800000.0
2007-02-28 01:45:00,82.398,82.408,82.391,82.391,16000000.0
2007-02-28 01:46:00,82.371,82.392,82.369,82.369,16000000.0
2007-02-28 01:47:00,82.356,82.364,82.334,82.334,14400000.0
2007-02-28 01:48:00,82.338,82.34,82.31,82.317,12800000.0
2007-02-28 01:49:00,82.297,82.31,82.297,82.299,16000000.0
2007-02-28 01:50:00,82.287,82.294,82.279,82.279,14400000.0
2007-02-28 01:51:00,82.286,82.313,82.286,82.313,11200000.0
2007-02-28 01:52:00,82.304,82.304,82.294,82.294,21200000.0
2007-02-28 01:53:00,82.302,82.322,82.302,82.32,14400000.0
2007-02-28 01:54:00,82.338,82.358,82.338,82.358,8000000.0
2007-02-28 01:55:00,82.367,82.367,82.353,82.357,12800000.0
2007-02-28 01:56:00,82.354,82.355,82.351,82.351,12800000.0
2007-02-28 01:57:00,82.347,82.353,82.337,82.353,11200000.0
2007-02-28 01:58:00,82.367,82.376,82.367,82.373,11200000.0
2007-02-28 01:59:00,82.348,82.348,82.325,82.325,3200000.0
2007-02-28 02:00:00,82.338,82.338,82.321,82.33,11200000.0
2007-02-28 02:01:00,82.328,82.328,82.32,82.327,17600000.0
2007-02-28 02:02:00,82.32,82.32,82.31,82.315,12800000.0
2007-02-28 02:03:00,82.82,82.82,82.81,82.82,12800000.0
2007-02-28 02:04:00,82.328,82.329,82.315,82.328,12800000.0
2007-02-28 02:05:00,82.353,82.356,82.343,82.356,12800000.0
2007-02-28 02:06:00,82.358,82.367,82.356,82.356,12800000.0
2007-02-28 02:07:00,82.342,82.345,82.333,82.343,12800000.0
2007-02-28 02:08:00,82.371,82.409,82.371,82.409,17600000.0
2007-02-28 02:09:00,82.425,82.446,82.425,82.446,16000000.0
2007-02-28 02:10:00,82.448,82.453,82.433,82.433,9600000.0
2007-02-28 02:11:00,82.92,82.92,82.9,82.92,11200000.0
2007-02-28 02:12:00,82.434,82.434,82.416,82.416,11200000.0
2007-02-28 02:13:00,82.398,82.402,82.392,82.398,11200000.0
2007-02-28 02:14:00,82.412,82.448,82.412,82.446,11200000.0
2007-02-28 02:15:00,82.441,82.443,82.429,82.433,11200000.0
2007-02-28 02:16:00,82.446,82.477,82.413,82.477,9600000.0
2007-02-28 02:17:00,82.484,82.493,82.484,82.491,11200000.0
2007-02-28 02:18:00,82.512,82.537,82.512,82.536,12800000.0
2007-02-28 02:19:00,82.521,82.559,82.521,82.559,12800000.0
2007-02-28 02:20:00,82.566,82.586,82.566,82.586,8000000.0
2007-02-28 02:21:00,82.605,82.609,82.597,82.597,17600000.0
2007-02-28 02:22:00,82.595,82.595,82.565,82.57,12800000.0
2007-02-28 02:23:00,82.565,82.577,82.557,82.577,12200000.0
2007-02-28 02:24:00,82.572,82.58,82.487,82.576,11200000.0
2007-02-28 02:25:00,82.532,82.551,82.53,82.536,17600000.0
2007-02-28 02:26:00,82.542,82.549,82.528,82.549,17600000.0
2007-02-28 02:27:00,82.569,82.596,82.569,82.596,17600000.0
2007-02-28 02:28:00,82.595,82.602,82.59,82.595,14400000.0
2007-02-28 02:29:00,82.595,82.622,82.595,82.622,11200000.0
2007-02-28 02:30:00,82.628,82.664,82.628,82.664,11200000.0
2007-02-28 02:31:00,82.674,82.685,82.669,82.68,17600000.0
2007-02-28 02:32:00,82.693,82.702,82.679,82.702,11200000.0
2007-02-28 02:33:00,82.703,82.715,82.702,82.712,11200000.0
2007-02-28 02:34:00,82.735,82.773,82.735,82.773,13800000.0
2007-02-28 02:35:00,82.783,82.813,82.783,82.813,12800000.0
2007-02-28 02:36:00,82.847,82.86,82.829,82.829,12800000.0
2007-02-28 02:37:00,82.816,82.817,82.802,82.802,12800000.0
2007-02-28 02:38:00,82.794,82.811,82.79,82.811,12800000.0
2007-02-28 02:39:00,82.814,82.814,82.781,82.781,16000000.0
2007-02-28 02:40:00,82.782,82.8,82.782,82.796,12800000.0
2007-02-28 02:41:00,82.807,82.874,82.807,82.874,11200000.0
2007-02-28 02:42:00,82.862,82.891,82.862,82.882,12200000.0
2007-02-28 02:43:00,82.873,82.873,82.838,82.838,11200000.0
2007-02-28 02:44:00,82.855,82.862,82.852,82.861,12800000.0
2007-02-28 02:45:00,82.852,82.862,82.849,82.857,10600000.0
2007-02-28 02:46:00,82.838,82.84,82.831,82.831,12800000.0
2007-02-28 02:47:00,82.856,82.865,82.847,82.847,12800000.0
2007-02-28 02:48:00,82.837,82.839,82.825,82.825,14400000.0
2007-02-28 02:49:00,82.809,82.809,82.794,82.795,17000000.0
2007-02-28 02:50:00,82.789,82.811,82.783,82.811,11200000.0
2007-02-28 02:51:00,82.812,82.812,82.786,82.802,11200000.0
2007-02-28 02:52:00,82.802,82.802,82.721,82.774,11200000.0
2007-02-28 02:53:00,82.772,82.776,82.742,82.742,11200000.0
2007-02-28 02:54:00,82.656,82.749,82.656,82.749,11200000.0
2007-02-28 02:55:00,82.747,82.748,82.742,82.748,11200000.0
2007-02-28 02:56:00,82.766,82.78,82.766,82.778,11200000.0
2007-02-28 02:57:00,82.773,82.782,82.761,82.782,11200000.0
2007-02-28 02:58:00,82.782,82.792,82.772,82.788,14400000.0
2007-02-28 02:59:00,82.771,82.782,82.768,82.769,11200000.0
2007-02-28 03:00:00,82.772,82.793,82.705,82.705,11200000.0
2007-02-28 03:01:00,82.803,82.803,82.79,82.799,11200000.0
2007-02-28 03:02:00,83.12,83.12,83.1,83.11,14400000.0
2007-02-28 03:03:00,82.814,82.819,82.808,82.814,14400000.0
2007-02-28 03:04:00,82.81,82.819,82.808,82.819,11200000.0
2007-02-28 03:05:00,82.861,82.871,82.86,82.869,16000000.0
2007-02-28 03:06:00,82.861,82.869,82.86,82.869,16000000.0
2007-02-28 03:07:00,82.86,82.867,82.842,82.842,14400000.0
2007-02-28 03:08:00,82.845,82.852,82.829,82.846,11200000.0
2007-02-28 03:09:00,82.858,82.89,82.858,82.89,11200000.0
2007-02-28 03:10:00,82.897,82.913,82.878,82.913,16000000.0
2007-02-28 03:11:00,82.91,82.919,82.91,82.919,11200000.0
2007-02-28 03:12:00,82.897,82.916,82.891,82.891,17600000.0
2007-02-28 03:13:00,82.929,82.931,82.924,82.925,16400000.0
2007-02-28 03:14:00,82.943,82.951,82.936,82.936,11200000.0
2007-02-28 03:15:00,82.954,82.975,82.937,82.975,17600000.0
2007-02-28 03:16:00,82.982,83.003,82.982,83.002,14400000.0
2007-02-28 03:17:00,83.008,83.077,83.008,83.077,11200000.0
2007-02-28 03:18:00,83.093,83.094,83.078,83.082,12800000.0
2007-02-28 03:19:00,83.09,83.09,83.053,83.053,12800000.0
2007-02-28 03:20:00,83.062,83.062,83.031,83.032,12800000.0
2007-02-28 03:21:00,83.018,83.026,83.004,83.026,14400000.0
2007-02-28 03:22:00,83.018,83.022,83.01,83.022,11200000.0
2007-02-28 03:23:00,83.029,83.029,82.998,82.998,9600000.0
2007-02-28 03:24:00,82.986,83.012,82.986,83.012,9600000.0
2007-02-28 03:25:00,83.018,83.038,83.018,83.035,17600000.0
2007-02-28 03:26:00,83.04,83.055,83.035,83.035,12800000.0
2007-02-28 03:27:00,83.03,83.033,83.014,83.014,14400000.0
2007-02-28 03:28:00,83.016,83.016,83.007,83.011,11200000.0
2007-02-28 03:29:00,83.003,83.019,82.996,82.996,12800000.0
2007-02-28 03:30:00,82.994,83.001,82.934,82.996,17600000.0
2007-02-28 03:31:00,83.008,83.021,83.008,83.021,12800000.0
2007-02-28 03:32:00,83.016,83.016,83.003,83.003,8000000.0
2007-02-28 03:33:00,83.007,83.041,83.007,83.041,11200000.0
2007-02-28 03:34:00,83.07,83.093,83.07,83.078,11200000.0
2007-02-28 03:35:00,83.104,83.121,83.104,83.115,17000000.0
2007-02-28 03:36:00,83.139,83.139,83.126,83.126,11200000.0
2007-02-28 03:37:00,83.133,83.144,83.131,83.134,17000000.0
2007-02-28 03:38:00,83.128,83.161,83.128,83.161,12800000.0
2007-02-28 03:39:00,83.17,83.2,83.132,83.183,14800000.0
2007-02-28 03:40:00,83.189,83.205,83.183,83.205,12800000.0
2007-02-28 03:41:00,83.206,83.206,83.182,83.182,11200000.0
2007-02-28 03:42:00,83.181,83.193,83.177,83.177,12800000.0
2007-02-28 03:43:00,83.183,83.183,83.154,83.168,11200000.0
2007-02-28 03:44:00,83.163,83.163,83.142,83.143,12800000.0
2007-02-28 03:45:00,83.105,83.114,83.105,83.114,11200000.0
2007-02-28 03:46:00,83.135,83.14,83.124,83.124,11200000.0
2007-02-28 03:47:00,83.129,83.132,83.117,83.132,11200000.0
2007-02-28 03:48:00,83.136,83.136,83.121,83.121,11200000.0
2007-02-28 03:49:00,83.109,83.109,83.081,83.081,16000000.0
2007-02-28 03:50:00,83.075,83.075,83.04,83.04,11200000.0
2007-02-28 03:51:00,83.049,83.064,83.049,83.064,8000000.0
2007-02-28 03:52:00,83.074,83.075,83.052,83.073,14400000.0
2007-02-28 03:53:00,83.067,83.072,83.057,83.072,9600000.0
2007-02-28 03:54:00,83.087,83.088,83.07,83.07,14800000.0
2007-02-28 03:55:00,83.054,83.056,83.027,83.036,14400000.0
2007-02-28 03:56:00,83.045,83.05,83.039,83.039,12800000.0
2007-02-28 03:57:00,83.054,83.075,83.054,83.075,12800000.0
2007-02-28 03:58:00,83.077,83.077,83.06,83.06,16000000.0
2007-02-28 03:59:00,83.066,83.066,83.057,83.058,12800000.0
2007-02-28 04:00:00,83.06,83.068,83.045,83.051,14400000.0
2007-02-28 04:01:00,83.072,83.097,83.072,83.097,10600000.0
2007-02-28 04:02:00,83.108,83.108,83.099,83.1,8000000.0
2007-02-28 04:03:00,83.109,83.119,83.094,83.119,12800000.0
2007-02-28 04:04:00,83.131,83.138,83.125,83.125,12200000.0
2007-02-28 04:05:00,82.97,83.01,82.97,83.01,13800000.0
2007-02-28 04:06:00,83.099,83.109,83.095,83.104,13800000.0
2007-02-28 04:07:00,83.094,83.103,83.088,83.088,14400000.0
2007-02-28 04:08:00,83.105,83.111,83.103,83.11,11200000.0
2007-02-28 04:09:00,83.111,83.111,83.102,83.103,11200000.0
2007-02-28 04:10:00,83.102,83.12,83.102,83.119,14400000.0
2007-02-28 04:11:00,83.12,83.12,83.099,83.099,12800000.0
2007-02-28 04:12:00,83.094,83.112,83.094,83.112,8000000.0
2007-02-28 04:13:00,83.115,83.115,83.088,83.088,11200000.0
2007-02-28 04:14:00,83.074,83.08,83.072,83.072,11200000.0
2007-02-28 04:15:00,83.069,83.071,83.052,83.052,12800000.0
2007-02-28 04:16:00,83.052,83.052,83.033,83.033,11200000.0
2007-02-28 04:17:00,83.027,83.027,83.017,83.025,14400000.0
2007-02-28 04:18:00,82.997,83.024,82.997,83.023,13200000.0
2007-02-28 04:19:00,83.01,83.019,82.997,83.016,12800000.0
2007-02-28 04:20:00,83.018,83.022,82.93,83.021,11200000.0
2007-02-28 04:21:00,83.017,83.017,83.003,83.012,11200000.0
2007-02-28 04:22:00,83.005,83.016,83.001,83.002,16000000.0
2007-02-28 04:23:00,83.003,83.011,83.002,83.002,12800000.0
2007-02-28 04:24:00,83.005,83.009,82.998,82.998,12800000.0
2007-02-28 04:25:00,83.0,83.006,82.997,83.005,14400000.0
2007-02-28 04:26:00,83.016,83.025,83.015,83.025,14400000.0
2007-02-28 04:27:00,83.023,83.037,83.021,83.037,9600000.0
2007-02-28 04:28:00,83.03,83.038,83.027,83.038,11200000.0
2007-02-28 04:29:00,83.035,83.037,83.027,83.036,12800000.0
2007-02-28 04:30:00,83.031,83.031,83.018,83.018,12800000.0
2007-02-28 04:31:00,83.02,83.021,82.995,83.021,12800000.0
2007-02-28 04:32:00,83.022,83.029,83.014,83.029,12200000.0
2007-02-28 04:33:00,83.028,83.031,83.023,83.031,16000000.0
2007-02-28 04:34:00,83.053,83.053,83.036,83.04,12800000.0
2007-02-28 04:35:00,83.052,83.056,83.051,83.053,12800000.0
2007-02-28 04:36:00,83.033,83.039,83.033,83.036,8000000.0
2007-02-28 04:37:00,83.038,83.038,83.028,83.034,12800000.0
2007-02-28 04:38:00,83.043,83.043,83.017,83.017,9600000.0
2007-02-28 04:39:00,83.03,83.04,83.02,83.04,11200000.0
2007-02-28 04:40:00,83.012,83.012,82.995,82.999,11200000.0
2007-02-28 04:41:00,82.996,82.997,82.982,82.984,11200000.0
2007-02-28 04:42:00,82.985,82.992,82.971,82.992,12800000.0
2007-02-28 04:43:00,82.987,82.987,82.967,82.974,12800000.0
2007-02-28 04:44:00,82.974,82.974,82.961,82.974,9600000.0
2007-02-28 04:45:00,82.981,82.981,82.952,82.952,12800000.0
2007-02-28 04:46:00,82.954,82.955,82.928,82.955,14400000.0
2007-02-28 04:47:00,82.955,82.959,82.952,82.959,8000000.0
2007-02-28 04:48:00,82.971,82.975,82.958,82.958,12800000.0
2007-02-28 04:49:00,82.954,82.978,82.954,82.978,11200000.0
2007-02-28 04:50:00,82.97,82.97,82.953,82.953,11200000.0
2007-02-28 04:51:00,82.95,82.956,82.856,82.956,14400000.0
2007-02-28 04:52:00,82.942,82.942,82.916,82.916,11200000.0
2007-02-28 04:53:00,82.928,82.941,82.928,82.934,9600000.0
2007-02-28 04:54:00,82.937,82.943,82.925,82.925,12800000.0
2007-02-28 04:55:00,82.924,82.929,82.915,82.929,11200000.0
2007-02-28 04:56:00,82.939,82.942,82.926,82.942,17000000.0
2007-02-28 04:57:00,82.946,82.946,82.929,82.94,11200000.0
2007-02-28 04:58:00,82.937,82.945,82.937,82.94,8000000.0
2007-02-28 04:59:00,82.943,82.947,82.939,82.94,12800000.0
2007-02-28 05:00:00,82.923,82.935,82.923,82.931,11200000.0
2007-02-28 05:01:00,82.926,82.926,82.916,82.917,14400000.0
2007-02-28 05:02:00,82.928,82.949,82.928,82.949,14400000.0
2007-02-28 05:03:00,82.946,82.955,82.935,82.935,12800000.0
2007-02-28 05:04:00,82.945,82.946,82.937,82.943,8000000.0
2007-02-28 05:05:00,82.939,82.983,82.939,82.983,11200000.0
2007-02-28 05:06:00,83.0,83.015,83.0,83.013,11200000.0
2007-02-28 05:07:00,83.009,83.028,83.009,83.022,14400000.0
2007-02-28 05:08:00,83.029,83.029,82.989,83.006,11200000.0
2007-02-28 05:09:00,83.001,83.02,83.001,83.019,17600000.0
2007-02-28 05:10:00,83.03,83.036,83.0,83.036,12800000.0
2007-02-28 05:11:00,83.03,83.06,83.03,83.06,12800000.0
2007-02-28 05:12:00,83.031,83.041,83.027,83.036,12800000.0
2007-02-28 05:13:00,83.041,83.049,83.031,83.037,12800000.0
2007-02-28 05:14:00,83.036,83.05,83.036,83.048,14400000.0
2007-02-28 05:15:00,83.046,83.047,83.03,83.038,15400000.0
2007-02-28 05:16:00,83.038,83.049,82.986,83.049,16000000.0
2007-02-28 05:17:00,83.038,83.05,83.036,83.036,11200000.0
2007-02-28 05:18:00,83.052,83.058,83.037,83.057,11200000.0
2007-02-28 05:19:00,83.048,83.058,83.046,83.046,16000000.0
2007-02-28 05:20:00,83.046,83.054,83.046,83.047,11200000.0
2007-02-28 05:21:00,83.05,83.05,83.036,83.047,12800000.0
2007-02-28 05:22:00,83.063,83.067,83.059,83.067,11200000.0
2007-02-28 05:23:00,83.061,83.061,83.044,83.044,12800000.0
2007-02-28 05:24:00,83.048,83.057,83.039,83.039,11200000.0
2007-02-28 05:25:00,83.028,83.04,83.019,83.039,12800000.0
2007-02-28 05:26:00,83.044,83.052,83.044,83.047,12800000.0
2007-02-28 05:27:00,83.04,83.04,83.028,83.033,12800000.0
2007-02-28 05:28:00,83.03,83.032,83.02,83.026,11200000.0
2007-02-28 05:29:00,83.017,83.027,83.011,83.011,11200000.0
2007-02-28 05:30:00,83.013,83.013,82.988,82.99,16000000.0
2007-02-28 05:31:00,82.999,83.015,82.999,83.005,17600000.0
2007-02-28 05:32:00,82.989,83.028,82.989,83.028,12800000.0
2007-02-28 05:33:00,83.045,83.047,83.043,83.043,9600000.0
2007-02-28 05:34:00,83.053,83.055,83.04,83.04,16000000.0
2007-02-28 05:35:00,83.034,83.034,83.011,83.011,11200000.0
2007-02-28 05:36:00,83.015,83.034,83.015,83.025,16000000.0
2007-02-28 05:37:00,83.032,83.062,83.031,83.062,11200000.0
2007-02-28 05:38:00,83.064,83.064,83.035,83.04,16000000.0
2007-02-28 05:39:00,83.042,83.052,83.042,83.048,11200000.0
2007-02-28 05:40:00,83.04,83.046,83.039,83.041,9600000.0
2007-02-28 05:41:00,83.033,83.033,83.011,83.013,12800000.0
2007-02-28 05:42:00,83.01,83.01,82.99,83.01,11200000.0
2007-02-28 05:43:00,83.015,83.021,83.013,83.016,11200000.0
2007-02-28 05:44:00,83.017,83.017,82.999,82.999,11200000.0
2007-02-28 05:45:00,82.96,82.98,82.96,82.96,17600000.0
2007-02-28 05:46:00,83.001,83.001,82.985,82.992,17600000.0
2007-02-28 05:47:00,82.993,83.005,82.988,83.005,14400000.0
2007-02-28 05:48:00,83.021,83.021,83.001,83.012,9600000.0
2007-02-28 05:49:00,83.004,83.004,82.989,82.995,17600000.0
2007-02-28 05:50:00,83.004,83.004,82.99,82.99,11200000.0
2007-02-28 05:51:00,83.006,83.006,82.995,83.002,11200000.0
2007-02-28 05:52:00,83.007,83.014,82.998,83.014,12800000.0
2007-02-28 05:53:00,83.01,83.016,83.007,83.009,17600000.0
2007-02-28 05:54:00,83.0,83.006,82.999,83.004,9600000.0
2007-02-28 05:55:00,82.934,83.005,82.934,83.005,11200000.0
2007-02-28 05:56:00,82.991,83.002,82.978,82.978,12800000.0
2007-02-28 05:57:00,83.02,83.03,83.0,83.0,12800000.0
2007-02-28 05:58:00,82.966,82.978,82.888,82.97,12800000.0
2007-02-28 05:59:00,82.97,82.97,82.953,82.961,12800000.0
2007-02-28 06:00:00,82.981,82.983,82.978,82.983,8000000.0
2007-02-28 06:01:00,82.999,83.009,82.979,83.009,11200000.0
2007-02-28 06:02:00,83.02,83.02,82.997,83.001,12800000.0
2007-02-28 06:03:00,83.013,83.02,83.002,83.02,11200000.0
2007-02-28 06:04:00,83.038,83.042,83.026,83.035,16000000.0
2007-02-28 06:05:00,83.036,83.043,83.03,83.042,14400000.0
2007-02-28 06:06:00,83.038,83.055,83.038,83.05,12800000.0
2007-02-28 06:07:00,83.048,83.058,83.048,83.052,11200000.0
2007-02-28 06:08:00,83.052,83.061,83.051,83.051,11200000.0
2007-02-28 06:09:00,83.081,83.085,83.079,83.085,11200000.0
2007-02-28 06:10:00,83.069,83.074,82.985,83.062,11200000.0
2007-02-28 06:11:00,83.061,83.074,83.055,83.074,18000000.0
2007-02-28 06:12:00,83.076,83.09,83.071,83.09,11200000.0
2007-02-28 06:13:00,83.079,83.079,83.048,83.063,12800000.0
2007-02-28 06:14:00,83.067,83.067,83.045,83.047,12800000.0
2007-02-28 06:15:00,83.049,83.052,83.049,83.049,8000000.0
2007-02-28 06:16:00,83.057,83.065,83.052,83.059,16000000.0
2007-02-28 06:17:00,83.067,83.067,83.056,83.057,13200000.0
2007-02-28 06:18:00,83.054,83.059,83.049,83.053,12800000.0
2007-02-28 06:19:00,83.04,83.042,83.025,83.042,12800000.0
2007-02-28 06:20:00,83.064,83.064,83.044,83.044,16000000.0
2007-02-28 06:21:00,83.048,83.057,83.048,83.048,12800000.0
2007-02-28 06:22:00,83.049,83.062,83.049,83.05,12800000.0
2007-02-28 06:23:00,83.056,83.067,83.056,83.067,8000000.0
2007-02-28 06:24:00,83.07,83.088,83.07,83.081,12800000.0
2007-02-28 06:25:00,83.069,83.076,83.055,83.072,12800000.0
2007-02-28 06:26:00,83.072,83.076,83.066,83.068,12800000.0
2007-02-28 06:27:00,83.087,83.097,83.085,83.091,14400000.0
2007-02-28 06:28:00,83.09,83.093,83.09,83.09,7400000.0
2007-02-28 06:29:00,83.081,83.095,83.081,83.093,11200000.0
2007-02-28 06:30:00,82.93,82.93,82.92,82.92,14400000.0
2007-02-28 06:31:00,83.112,83.125,83.104,83.125,14400000.0
2007-02-28 06:32:00,83.116,83.129,83.109,83.116,13200000.0
2007-02-28 06:33:00,83.11,83.116,83.093,83.099,17600000.0
2007-02-28 06:34:00,83.081,83.109,83.081,83.109,12800000.0
2007-02-28 06:35:00,83.111,83.111,83.095,83.102,12800000.0
2007-02-28 06:36:00,83.099,83.106,83.064,83.064,14400000.0
2007-02-28 06:37:00,83.057,83.064,83.054,83.054,12800000.0
2007-02-28 06:38:00,82.81,82.81,82.74,82.74,11200000.0
2007-02-28 06:39:00,83.061,83.061,83.042,83.057,11200000.0
2007-02-28 06:40:00,83.055,83.055,83.035,83.035,9600000.0
2007-02-28 06:41:00,83.031,83.039,83.03,83.037,12800000.0
2007-02-28 06:42:00,83.033,83.033,83.009,83.009,9600000.0
2007-02-28 06:43:00,82.95,83.011,82.95,83.011,16000000.0
2007-02-28 06:44:00,82.987,82.995,82.977,82.995,17600000.0
2007-02-28 06:45:00,82.981,82.981,82.967,82.974,17600000.0
2007-02-28 06:46:00,82.98,82.98,82.963,82.963,12800000.0
2007-02-28 06:47:00,82.966,82.988,82.966,82.988,12800000.0
2007-02-28 06:48:00,82.986,82.99,82.975,82.987,17600000.0
2007-02-28 06:49:00,82.68,82.69,82.68,82.68,14400000.0
2007-02-28 06:50:00,83.005,83.021,83.005,83.016,14400000.0
2007-02-28 06:51:00,83.022,83.04,83.022,83.026,12800000.0
2007-02-28 06:52:00,83.042,83.048,83.038,83.046,12800000.0
2007-02-28 06:53:00,83.05,83.062,83.05,83.06,17000000.0
2007-02-28 06:54:00,83.049,83.049,83.033,83.033,14400000.0
2007-02-28 06:55:00,83.023,83.024,83.015,83.024,9600000.0
2007-02-28 06:56:00,83.023,83.023,83.016,83.019,11200000.0
2007-02-28 06:57:00,83.026,83.038,83.008,83.038,14400000.0
2007-02-28 06:58:00,83.013,83.013,83.002,83.002,12800000.0
2007-02-28 06:59:00,83.009,83.018,82.999,83.018,12800000.0
2007-02-28 07:00:00,83.024,83.026,83.012,83.012,15400000.0
2007-02-28 07:01:00,83.002,83.002,82.993,82.993,17600000.0
2007-02-28 07:02:00,83.004,83.015,83.004,83.012,12200000.0
2007-02-28 07:03:00,83.008,83.034,83.008,83.034,12800000.0
2007-02-28 07:04:00,83.011,83.018,83.007,83.007,12800000.0
2007-02-28 07:05:00,83.002,83.017,83.002,83.014,11200000.0
2007-02-28 07:06:00,83.03,83.038,83.029,83.034,12800000.0
2007-02-28 07:07:00,83.031,83.034,83.013,83.013,11200000.0
2007-02-28 07:08:00,83.013,83.017,83.004,83.004,16000000.0
2007-02-28 07:09:00,83.005,83.011,83.002,83.002,12800000.0
2007-02-28 07:10:00,82.975,83.003,82.975,83.003,4800000.0
2007-02-28 07:11:00,82.993,82.993,82.98,82.982,12800000.0
2007-02-28 07:12:00,82.975,83.004,82.975,83.004,6400000.0
2007-02-28 07:13:00,82.999,82.999,82.99,82.991,12800000.0
2007-02-28 07:14:00,82.975,82.994,82.975,82.994,11200000.0
2007-02-28 07:15:00,82.986,82.986,82.979,82.979,11200000.0
2007-02-28 07:16:00,82.978,82.991,82.978,82.991,11200000.0
2007-02-28 07:17:00,82.98,82.984,82.975,82.975,13200000.0
2007-02-28 07:18:00,82.987,83.001,82.987,82.996,17600000.0
2007-02-28 07:19:00,82.83,82.88,82.81,82.88,12800000.0
2007-02-28 07:20:00,82.9,82.9,82.84,82.84,12800000.0
2007-02-28 07:21:00,82.979,82.987,82.976,82.976,12800000.0
2007-02-28 07:22:00,82.971,82.975,82.965,82.97,17600000.0
2007-02-28 07:23:00,82.972,82.972,82.964,82.964,11200000.0
2007-02-28 07:24:00,82.958,82.967,82.953,82.955,14400000.0
2007-02-28 07:25:00,82.958,82.968,82.945,82.968,16000000.0
2007-02-28 07:26:00,82.967,82.979,82.959,82.971,8000000.0
2007-02-28 07:27:00,82.959,82.967,82.954,82.954,16000000.0
2007-02-28 07:28:00,82.947,82.955,82.942,82.942,14400000.0
2007-02-28 07:29:00,82.967,82.967,82.935,82.935,11200000.0
2007-02-28 07:30:00,82.943,82.946,82.932,82.933,11200000.0
2007-02-28 07:31:00,82.907,82.925,82.907,82.907,17600000.0
2007-02-28 07:32:00,82.922,82.922,82.895,82.895,17600000.0
2007-02-28 07:33:00,82.884,82.896,82.884,82.896,8000000.0
2007-02-28 07:34:00,82.902,82.908,82.894,82.894,12800000.0
2007-02-28 07:35:00,82.878,82.887,82.872,82.873,16000000.0
2007-02-28 07:36:00,82.851,82.87,82.847,82.848,11200000.0
2007-02-28 07:37:00,82.842,82.848,82.832,82.832,11200000.0
2007-02-28 07:38:00,82.824,82.824,82.787,82.787,12800000.0
2007-02-28 07:39:00,82.755,82.755,82.733,82.74,11200000.0
2007-02-28 07:40:00,82.738,82.742,82.725,82.725,11200000.0
2007-02-28 07:41:00,82.71,82.718,82.705,82.708,12800000.0
2007-02-28 07:42:00,82.706,82.72,82.702,82.72,12800000.0
2007-02-28 07:43:00,82.72,82.725,82.701,82.701,12800000.0
2007-02-28 07:44:00,82.691,82.691,82.676,82.676,11200000.0
2007-02-28 07:45:00,82.683,82.687,82.668,82.668,11200000.0
2007-02-28 07:46:00,82.639,82.639,82.629,82.629,11200000.0
2007-02-28 07:47:00,82.644,82.659,82.644,82.659,13800000.0
2007-02-28 07:48:00,82.694,82.706,82.694,82.702,14400000.0
2007-02-28 07:49:00,82.693,82.705,82.681,82.705,17600000.0
2007-02-28 07:50:00,82.694,82.706,82.694,82.706,8000000.0
2007-02-28 07:51:00,82.688,82.688,82.656,82.659,12800000.0
2007-02-28 07:52:00,82.673,82.674,82.665,82.674,17600000.0
2007-02-28 07:53:00,82.668,82.674,82.655,82.674,12800000.0
2007-02-28 07:54:00,82.696,82.698,82.69,82.69,11200000.0
2007-02-28 07:55:00,82.683,82.686,82.666,82.686,12800000.0
2007-02-28 07:56:00,82.684,82.686,82.675,82.686,16000000.0
2007-02-28 07:57:00,82.669,82.679,82.652,82.652,11200000.0
2007-02-28 07:58:00,82.658,82.665,82.647,82.658,11200000.0
2007-02-28 07:59:00,82.655,82.663,82.653,82.659,12800000.0
2007-02-28 08:00:00,82.663,82.663,82.604,82.604,8000000.0
2007-02-28 08:01:00,82.586,82.586,82.557,82.557,8000000.0
2007-02-28 08:02:00,82.553,82.563,82.545,82.545,11200000.0
2007-02-28 08:03:00,82.528,82.544,82.518,82.544,11200000.0
2007-02-28 08:04:00,82.554,82.561,82.54,82.561,17600000.0
2007-02-28 08:05:00,82.556,82.586,82.556,82.585,14400000.0
2007-02-28 08:06:00,82.596,82.619,82.596,82.619,4800000.0
2007-02-28 08:07:00,82.639,82.645,82.636,82.644,11200000.0
2007-02-28 08:08:00,82.642,82.655,82.641,82.655,17600000.0
2007-02-28 08:09:00,82.66,82.688,82.66,82.675,12800000.0
2007-02-28 08:10:00,82.681,82.72,82.681,82.716,12800000.0
2007-02-28 08:11:00,82.725,82.738,82.725,82.735,10600000.0
2007-02-28 08:12:00,82.726,82.764,82.726,82.739,16000000.0
2007-02-28 08:13:00,82.74,82.74,82.728,82.728,11200000.0
2007-02-28 08:14:00,82.749,82.759,82.748,82.748,12800000.0
2007-02-28 08:15:00,82.746,82.746,82.718,82.722,16000000.0
2007-02-28 08:16:00,82.737,82.752,82.734,82.752,11200000.0
2007-02-28 08:17:00,82.767,82.79,82.761,82.79,12800000.0
2007-02-28 08:18:00,82.798,82.868,82.798,82.865,12800000.0
2007-02-28 08:19:00,82.835,82.849,82.82,82.849,14400000.0
2007-02-28 08:20:00,82.859,82.874,82.854,82.854,16000000.0
2007-02-28 08:21:00,82.856,82.857,82.83,82.84,17600000.0
2007-02-28 08:22:00,82.843,82.843,82.819,82.819,11200000.0
2007-02-28 08:23:00,82.816,82.816,82.785,82.785,11200000.0
2007-02-28 08:24:00,82.792,82.793,82.774,82.774,9600000.0
2007-02-28 08:25:00,82.772,82.789,82.772,82.789,12800000.0
2007-02-28 08:26:00,82.791,82.793,82.698,82.79,16000000.0
2007-02-28 08:27:00,82.773,82.819,82.773,82.819,12800000.0
2007-02-28 08:28:00,82.83,82.846,82.814,82.846,11200000.0
2007-02-28 08:29:00,82.854,82.854,82.842,82.853,14400000.0
2007-02-28 08:30:00,82.841,82.856,82.832,82.854,11200000.0
2007-02-28 08:31:00,82.849,82.849,82.833,82.835,12800000.0
2007-02-28 08:32:00,82.829,82.852,82.829,82.852,11200000.0
2007-02-28 08:33:00,82.859,82.859,82.848,82.848,11200000.0
2007-02-28 08:34:00,82.84,82.84,82.83,82.833,9600000.0
2007-02-28 08:35:00,82.842,82.844,82.82,82.82,17600000.0
2007-02-28 08:36:00,82.827,82.842,82.827,82.835,17600000.0
2007-02-28 08:37:00,82.808,82.808,82.784,82.79,11200000.0
2007-02-28 08:38:00,82.785,82.785,82.76,82.766,11200000.0
2007-02-28 08:39:00,82.737,82.747,82.732,82.741,16000000.0
2007-02-28 08:40:00,82.764,82.764,82.723,82.723,16000000.0
2007-02-28 08:41:00,82.72,82.72,82.7,82.7,17600000.0
2007-02-28 08:42:00,82.685,82.691,82.681,82.685,12800000.0
2007-02-28 08:43:00,82.673,82.7,82.673,82.683,12800000.0
2007-02-28 08:44:00,82.662,82.673,82.655,82.66,12800000.0
2007-02-28 08:45:00,82.645,82.661,82.643,82.661,16000000.0
2007-02-28 08:46:00,82.672,82.673,82.669,82.67,11200000.0
2007-02-28 08:47:00,82.682,82.694,82.665,82.694,11200000.0
2007-02-28 08:48:00,82.704,82.704,82.681,82.701,12800000.0
2007-02-28 08:49:00,82.712,82.727,82.712,82.724,17600000.0
2007-02-28 08:50:00,82.722,82.734,82.721,82.727,12800000.0
2007-02-28 08:51:00,82.751,82.774,82.747,82.774,17600000.0
2007-02-28 08:52:00,82.805,82.833,82.805,82.833,11200000.0
2007-02-28 08:53:00,82.829,82.83,82.815,82.827,16000000.0
2007-02-28 08:54:00,82.826,82.831,82.814,82.831,12800000.0
2007-02-28 08:55:00,82.834,82.843,82.828,82.828,16000000.0
2007-02-28 08:56:00,82.857,82.857,82.85,82.85,11200000.0
2007-02-28 08:57:00,82.848,82.861,82.848,82.851,11200000.0
2007-02-28 08:58:00,82.867,82.884,82.867,82.884,9600000.0
2007-02-28 08:59:00,82.885,82.886,82.87,82.885,12800000.0
2007-02-28 09:00:00,82.866,82.868,82.847,82.868,17600000.0
2007-02-28 09:01:00,82.873,82.882,82.865,82.882,11200000.0
2007-02-28 09:02:00,82.896,82.914,82.896,82.907,11200000.0
2007-02-28 09:03:00,82.909,82.916,82.89,82.909,16000000.0
2007-02-28 09:04:00,82.913,82.92,82.908,82.913,11200000.0
2007-02-28 09:05:00,82.921,82.968,82.921,82.968,11200000.0
2007-02-28 09:06:00,82.97,82.97,82.936,82.948,12800000.0
2007-02-28 09:07:00,82.93,82.93,82.886,82.886,12800000.0
2007-02-28 09:08:00,82.886,82.892,82.863,82.863,12800000.0
2007-02-28 09:09:00,82.851,82.855,82.837,82.844,17000000.0
2007-02-28 09:10:00,82.842,82.861,82.842,82.861,12800000.0
2007-02-28 09:11:00,82.865,82.865,82.845,82.847,12800000.0
2007-02-28 09:12:00,82.847,82.847,82.831,82.835,12800000.0
2007-02-28 09:13:00,82.801,82.828,82.801,82.828,11200000.0
2007-02-28 09:14:00,82.809,82.833,82.793,82.833,11200000.0
2007-02-28 09:15:00,82.842,82.852,82.822,82.838,11200000.0
2007-02-28 09:16:00,82.851,82.879,82.851,82.876,12800000.0
2007-02-28 09:17:00,82.894,82.912,82.882,82.882,11200000.0
2007-02-28 09:18:00,82.888,82.905,82.888,82.905,14400000.0
2007-02-28 09:19:00,82.886,82.903,82.886,82.903,12800000.0
2007-02-28 09:20:00,82.899,82.908,82.898,82.908,16000000.0
2007-02-28 09:21:00,82.952,82.952,82.899,82.899,11200000.0
2007-02-28 09:22:00,82.911,82.936,82.91,82.936,17600000.0
2007-02-28 09:23:00,82.956,82.961,82.948,82.953,12800000.0
2007-02-28 09:24:00,82.877,82.97,82.877,82.92,11200000.0
2007-02-28 09:25:00,82.9,82.923,82.891,82.891,12800000.0
2007-02-28 09:26:00,82.901,82.913,82.899,82.913,11200000.0
2007-02-28 09:27:00,82.922,82.924,82.913,82.913,11200000.0
2007-02-28 09:28:00,82.919,82.968,82.919,82.968,12800000.0
2007-02-28 09:29:00,82.967,82.967,82.954,82.954,11200000.0
2007-02-28 09:30:00,82.95,82.957,82.941,82.957,12800000.0
2007-02-28 09:31:00,82.987,83.003,82.987,82.989,12800000.0
2007-02-28 09:32:00,82.976,82.993,82.972,82.992,14400000.0
2007-02-28 09:33:00,83.031,83.126,83.031,83.126,12800000.0
2007-02-28 09:34:00,83.165,83.179,83.165,83.173,11200000.0
2007-02-28 09:35:00,83.158,83.158,83.133,83.153,12800000.0
2007-02-28 09:36:00,83.134,83.134,83.127,83.131,9600000.0
2007-02-28 09:37:00,83.125,83.144,83.077,83.143,16000000.0
2007-02-28 09:38:00,83.128,83.141,83.125,83.135,11200000.0
2007-02-28 09:39:00,83.152,83.155,83.15,83.15,12200000.0
2007-02-28 09:40:00,83.157,83.158,83.133,83.147,14400000.0
2007-02-28 09:41:00,83.144,83.165,83.144,83.165,11200000.0
2007-02-28 09:42:00,83.159,83.212,83.158,83.212,16000000.0
2007-02-28 09:43:00,83.216,83.216,83.199,83.211,12800000.0
2007-02-28 09:44:00,83.221,83.221,83.203,83.203,12800000.0
2007-02-28 09:45:00,83.224,83.224,83.194,83.201,12800000.0
2007-02-28 09:46:00,83.205,83.21,83.199,83.203,11200000.0
2007-02-28 09:47:00,83.189,83.249,83.189,83.249,12800000.0
2007-02-28 09:48:00,83.235,83.235,83.19,83.19,11200000.0
2007-02-28 09:49:00,83.174,83.174,83.161,83.167,12800000.0
2007-02-28 09:50:00,83.174,83.174,83.159,83.159,16000000.0
2007-02-28 09:51:00,83.147,83.156,83.142,83.156,16000000.0
2007-02-28 09:52:00,83.145,83.152,83.135,83.152,14400000.0
2007-02-28 09:53:00,83.154,83.165,83.133,83.133,12200000.0
2007-02-28 09:54:00,83.136,83.141,83.132,83.141,17600000.0
2007-02-28 09:55:00,83.145,83.168,83.145,83.168,11200000.0
2007-02-28 09:56:00,83.172,83.172,83.149,83.149,14400000.0
2007-02-28 09:57:00,83.155,83.16,83.155,83.16,17600000.0
2007-02-28 09:58:00,83.176,83.203,83.103,83.187,17600000.0
2007-02-28 09:59:00,83.153,83.153,83.123,83.123,17600000.0
2007-02-28 10:00:00,83.134,83.134,83.11,83.124,11200000.0
2007-02-28 10:01:00,83.116,83.126,83.113,83.113,12800000.0
2007-02-28 10:02:00,83.11,83.11,83.078,83.096,16000000.0
2007-02-28 10:03:00,83.093,83.107,83.089,83.097,11200000.0
2007-02-28 10:04:00,83.081,83.081,83.071,83.071,8000000.0
2007-02-28 10:05:00,83.065,83.065,83.05,83.05,14400000.0
2007-02-28 10:06:00,83.047,83.075,83.047,83.069,16000000.0
2007-02-28 10:07:00,83.076,83.077,83.05,83.059,12800000.0
2007-02-28 10:08:00,83.046,83.073,83.046,83.073,11200000.0
2007-02-28 10:09:00,83.075,83.092,83.074,83.092,12800000.0
2007-02-28 10:10:00,83.103,83.115,83.1,83.115,17600000.0
2007-02-28 10:11:00,83.122,83.144,83.122,83.144,11200000.0
2007-02-28 10:12:00,83.151,83.151,83.122,83.136,12800000.0
2007-02-28 10:13:00,83.134,83.137,83.128,83.129,12800000.0
2007-02-28 10:14:00,83.128,83.128,83.108,83.108,11200000.0
2007-02-28 10:15:00,83.12,83.12,83.104,83.104,12800000.0
2007-02-28 10:16:00,83.099,83.106,83.093,83.104,12800000.0
2007-02-28 10:17:00,83.112,83.118,83.103,83.103,10600000.0
2007-02-28 10:18:00,83.111,83.111,83.088,83.1,11200000.0
2007-02-28 10:19:00,83.1,83.103,83.095,83.103,11200000.0
2007-02-28 10:20:00,83.093,83.093,83.076,83.079,17600000.0
2007-02-28 10:21:00,83.06,83.078,83.051,83.051,16000000.0
2007-02-28 10:22:00,83.055,83.065,83.054,83.057,10600000.0
2007-02-28 10:23:00,83.074,83.074,83.062,83.071,11200000.0
2007-02-28 10:24:00,83.077,83.098,83.077,83.098,13200000.0
2007-02-28 10:25:00,83.107,83.107,83.092,83.102,11200000.0
2007-02-28 10:26:00,83.093,83.093,83.072,83.082,8000000.0
2007-02-28 10:27:00,83.074,83.074,83.06,83.066,11200000.0
2007-02-28 10:28:00,83.065,83.065,83.054,83.054,12800000.0
2007-02-28 10:29:00,83.037,83.037,83.03,83.03,10600000.0
2007-02-28 10:30:00,83.042,83.07,83.042,83.07,8000000.0
2007-02-28 10:31:00,83.063,83.071,83.054,83.068,12800000.0
2007-02-28 10:32:00,83.025,83.029,83.017,83.017,18000000.0
2007-02-28 10:33:00,82.995,83.032,82.995,83.032,11200000.0
2007-02-28 10:34:00,83.008,83.025,83.005,83.025,11200000.0
2007-02-28 10:35:00,83.03,83.034,83.016,83.022,11200000.0
2007-02-28 10:36:00,83.0,83.0,82.949,82.949,11200000.0
2007-02-28 10:37:00,82.934,82.934,82.842,82.904,11600000.0
2007-02-28 10:38:00,82.915,82.916,82.899,82.912,12200000.0
2007-02-28 10:39:00,82.917,82.92,82.898,82.9,11200000.0
2007-02-28 10:40:00,82.892,82.892,82.861,82.861,16000000.0
2007-02-28 10:41:00,82.864,82.886,82.864,82.88,12800000.0
2007-02-28 10:42:00,82.885,82.895,82.875,82.895,11200000.0
2007-02-28 10:43:00,82.903,82.931,82.903,82.931,11200000.0
2007-02-28 10:44:00,82.926,82.926,82.902,82.902,12800000.0
2007-02-28 10:45:00,82.889,82.894,82.887,82.891,12800000.0
2007-02-28 10:46:00,82.884,82.884,82.878,82.88,12800000.0
2007-02-28 10:47:00,82.848,82.848,82.815,82.83,12800000.0
2007-02-28 10:48:00,82.818,82.831,82.806,82.831,12800000.0
2007-02-28 10:49:00,82.841,82.862,82.841,82.862,11200000.0
2007-02-28 10:50:00,82.822,82.828,82.792,82.792,16000000.0
2007-02-28 10:51:00,82.797,82.815,82.796,82.815,17600000.0
2007-02-28 10:52:00,82.793,82.793,82.771,82.775,11200000.0
2007-02-28 10:53:00,82.762,82.762,82.722,82.722,11200000.0
2007-02-28 10:54:00,82.718,82.718,82.698,82.704,17600000.0
2007-02-28 10:55:00,82.7,82.704,82.674,82.686,11200000.0
2007-02-28 10:56:00,82.688,82.708,82.681,82.708,17600000.0
2007-02-28 10:57:00,82.707,82.718,82.707,82.707,16000000.0
2007-02-28 10:58:00,82.703,82.725,82.627,82.725,12800000.0
2007-02-28 10:59:00,82.74,82.747,82.736,82.736,11200000.0
2007-02-28 11:00:00,82.741,82.75,82.73,82.75,12800000.0
2007-02-28 11:01:00,82.76,82.76,82.733,82.733,12800000.0
2007-02-28 11:02:00,82.741,82.751,82.734,82.734,16000000.0
2007-02-28 11:03:00,82.742,82.742,82.714,82.719,12200000.0
2007-02-28 11:04:00,82.699,82.703,82.697,82.701,14400000.0
2007-02-28 11:05:00,82.679,82.679,82.65,82.666,17600000.0
2007-02-28 11:06:00,82.663,82.694,82.653,82.694,17600000.0
2007-02-28 11:07:00,82.7,82.7,82.682,82.693,17600000.0
2007-02-28 11:08:00,82.63,82.696,82.63,82.678,11200000.0
2007-02-28 11:09:00,82.67,82.674,82.661,82.664,17000000.0
2007-02-28 11:10:00,82.649,82.662,82.649,82.65,12800000.0
2007-02-28 11:11:00,82.648,82.649,82.644,82.646,11200000.0
2007-02-28 11:12:00,82.64,82.65,82.63,82.635,17600000.0
2007-02-28 11:13:00,82.647,82.656,82.633,82.646,14800000.0
2007-02-28 11:14:00,82.645,82.652,82.644,82.646,11200000.0
2007-02-28 11:15:00,82.638,82.646,82.62,82.624,11200000.0
2007-02-28 11:16:00,82.87,82.88,82.85,82.87,11200000.0
2007-02-28 11:17:00,82.619,82.635,82.616,82.635,11200000.0
2007-02-28 11:18:00,82.633,82.652,82.633,82.652,12800000.0
2007-02-28 11:19:00,82.653,82.664,82.651,82.664,17600000.0
2007-02-28 11:20:00,82.661,82.661,82.639,82.639,12800000.0
2007-02-28 11:21:00,82.631,82.631,82.619,82.621,14400000.0
2007-02-28 11:22:00,82.629,82.643,82.629,82.63,12800000.0
2007-02-28 11:23:00,82.627,82.642,82.626,82.637,11200000.0
2007-02-28 11:24:00,82.654,82.657,82.642,82.652,12800000.0
2007-02-28 11:25:00,82.644,82.662,82.642,82.654,17600000.0
2007-02-28 11:26:00,82.664,82.679,82.664,82.679,14400000.0
2007-02-28 11:27:00,82.679,82.699,82.668,82.699,11200000.0
2007-02-28 11:28:00,82.701,82.718,82.698,82.718,14400000.0
2007-02-28 11:29:00,82.723,82.729,82.72,82.72,14400000.0
2007-02-28 11:30:00,82.718,82.72,82.708,82.719,13800000.0
2007-02-28 11:31:00,82.738,82.747,82.735,82.737,11200000.0
2007-02-28 11:32:00,82.731,82.741,82.731,82.732,17600000.0
2007-02-28 11:33:00,82.722,82.746,82.722,82.74,12800000.0
2007-02-28 11:34:00,82.732,82.732,82.693,82.693,12800000.0
2007-02-28 11:35:00,82.7,82.7,82.68,82.68,11200000.0
2007-02-28 11:36:00,82.688,82.688,82.667,82.673,12800000.0
2007-02-28 11:37:00,82.694,82.718,82.694,82.71,11200000.0
2007-02-28 11:38:00,82.722,82.734,82.722,82.728,11200000.0
2007-02-28 11:39:00,82.721,82.734,82.714,82.731,11200000.0
2007-02-28 11:40:00,82.734,82.751,82.73,82.751,11200000.0
2007-02-28 11:41:00,82.733,82.733,82.723,82.729,16000000.0
2007-02-28 11:42:00,82.74,82.742,82.72,82.729,17600000.0
2007-02-28 11:43:00,82.744,82.755,82.739,82.744,11200000.0
2007-02-28 11:44:00,82.739,82.739,82.713,82.713,11200000.0
2007-02-28 11:45:00,82.708,82.719,82.708,82.71,14400000.0
2007-02-28 11:46:00,82.721,82.738,82.714,82.738,11200000.0
2007-02-28 11:47:00,82.739,82.78,82.73,82.78,16400000.0
2007-02-28 11:48:00,82.783,82.783,82.758,82.768,11200000.0
2007-02-28 11:49:00,82.764,82.771,82.763,82.763,12800000.0
2007-02-28 11:50:00,82.761,82.761,82.747,82.753,12800000.0
2007-02-28 11:51:00,82.755,82.775,82.755,82.775,10600000.0
2007-02-28 11:52:00,82.797,82.797,82.777,82.78,11200000.0
2007-02-28 11:53:00,82.769,82.794,82.763,82.789,15400000.0
2007-02-28 11:54:00,82.805,82.814,82.803,82.811,14400000.0
2007-02-28 11:55:00,82.791,82.791,82.71,82.768,11200000.0
2007-02-28 11:56:00,82.755,82.755,82.74,82.745,12800000.0
2007-02-28 11:57:00,82.75,82.755,82.742,82.755,12800000.0
2007-02-28 11:58:00,82.765,82.765,82.756,82.756,11200000.0
2007-02-28 11:59:00,82.759,82.76,82.724,82.724,11200000.0
2007-02-28 12:00:00,82.72,82.722,82.708,82.722,11200000.0
2007-02-28 12:01:00,82.73,82.738,82.728,82.728,11600000.0
2007-02-28 12:02:00,82.717,82.733,82.717,82.733,14400000.0
2007-02-28 12:03:00,82.79,82.8,82.77,82.79,17600000.0
2007-02-28 12:04:00,82.732,82.752,82.73,82.752,17600000.0
2007-02-28 12:05:00,82.75,82.75,82.738,82.738,17600000.0
2007-02-28 12:06:00,82.729,82.739,82.729,82.736,12800000.0
2007-02-28 12:07:00,82.754,82.78,82.754,82.78,11200000.0
2007-02-28 12:08:00,82.779,82.786,82.775,82.785,11200000.0
2007-02-28 12:09:00,82.802,82.829,82.802,82.828,14400000.0
2007-02-28 12:10:00,82.836,82.844,82.826,82.838,11200000.0
2007-02-28 12:11:00,82.826,82.839,82.826,82.834,12800000.0
2007-02-28 12:12:00,82.854,82.857,82.852,82.854,11200000.0
2007-02-28 12:13:00,82.85,82.855,82.839,82.846,11200000.0
2007-02-28 12:14:00,82.85,82.85,82.83,82.838,12800000.0
2007-02-28 12:15:00,82.844,82.85,82.844,82.846,12800000.0
2007-02-28 12:16:00,82.834,82.866,82.833,82.866,12800000.0
2007-02-28 12:17:00,82.866,82.876,82.813,82.87,17600000.0
2007-02-28 12:18:00,82.864,82.873,82.864,82.869,16000000.0
2007-02-28 12:19:00,82.868,82.88,82.857,82.88,12800000.0
2007-02-28 12:20:00,82.888,82.895,82.878,82.881,14400000.0
2007-02-28 12:21:00,82.884,82.884,82.87,82.883,10600000.0
2007-02-28 12:22:00,82.879,82.896,82.877,82.895,16000000.0
2007-02-28 12:23:00,82.897,82.901,82.89,82.894,14400000.0
2007-02-28 12:24:00,82.895,82.895,82.882,82.883,12800000.0
2007-02-28 12:25:00,82.884,82.92,82.884,82.92,11200000.0
2007-02-28 12:26:00,82.925,82.944,82.925,82.932,10600000.0
2007-02-28 12:27:00,82.925,82.927,82.917,82.927,11200000.0
2007-02-28 12:28:00,82.93,82.94,82.925,82.94,12800000.0
2007-02-28 12:29:00,82.93,82.934,82.928,82.934,17600000.0
2007-02-28 12:30:00,82.928,82.939,82.928,82.939,17600000.0
2007-02-28 12:31:00,82.926,82.931,82.911,82.919,12800000.0
2007-02-28 12:32:00,82.914,82.928,82.914,82.918,12800000.0
2007-02-28 12:33:00,82.917,82.927,82.917,82.927,14400000.0
2007-02-28 12:34:00,82.919,82.93,82.911,82.911,12800000.0
2007-02-28 12:35:00,82.915,82.933,82.915,82.929,11200000.0
2007-02-28 12:36:00,82.927,82.933,82.927,82.933,11200000.0
2007-02-28 12:37:00,82.926,82.934,82.925,82.932,11200000.0
2007-02-28 12:38:00,82.945,82.945,82.85,82.936,17600000.0
2007-02-28 12:39:00,82.931,82.937,82.924,82.924,16000000.0
2007-02-28 12:40:00,82.915,82.937,82.911,82.925,16000000.0
2007-02-28 12:41:00,82.95,82.99,82.95,82.98,12800000.0
2007-02-28 12:42:00,82.99,83.02,82.98,83.0,12800000.0
2007-02-28 12:43:00,82.927,82.93,82.917,82.93,12800000.0
2007-02-28 12:44:00,82.926,82.938,82.922,82.938,17000000.0
2007-02-28 12:45:00,82.938,82.938,82.916,82.927,16000000.0
2007-02-28 12:46:00,82.926,82.926,82.907,82.909,12800000.0
2007-02-28 12:47:00,82.899,82.91,82.892,82.908,12800000.0
2007-02-28 12:48:00,82.915,82.915,82.905,82.915,12800000.0
2007-02-28 12:49:00,82.95,82.95,82.92,82.93,14400000.0
2007-02-28 12:50:00,82.904,82.904,82.884,82.897,14400000.0
2007-02-28 12:51:00,82.906,82.906,82.889,82.889,11200000.0
2007-02-28 12:52:00,82.888,82.888,82.869,82.879,11200000.0
2007-02-28 12:53:00,82.887,82.895,82.877,82.895,11200000.0
2007-02-28 12:54:00,82.891,82.891,82.867,82.867,12800000.0
2007-02-28 12:55:00,82.854,82.855,82.845,82.845,16000000.0
2007-02-28 12:56:00,82.827,82.842,82.811,82.842,11200000.0
2007-02-28 12:57:00,82.831,82.84,82.831,82.832,11200000.0
2007-02-28 12:58:00,82.812,82.821,82.81,82.812,17600000.0
2007-02-28 12:59:00,82.795,82.812,82.792,82.808,16000000.0
2007-02-28 13:00:00,82.814,82.819,82.81,82.819,12800000.0
2007-02-28 13:01:00,82.819,82.819,82.808,82.808,14400000.0
2007-02-28 13:02:00,82.8,82.8,82.789,82.789,12800000.0
2007-02-28 13:03:00,82.778,82.782,82.767,82.78,16000000.0
2007-02-28 13:04:00,82.781,82.786,82.762,82.762,11200000.0
2007-02-28 13:05:00,82.753,82.78,82.753,82.78,12800000.0
2007-02-28 13:06:00,82.794,82.802,82.781,82.795,12800000.0
2007-02-28 13:07:00,82.776,82.776,82.75,82.75,14400000.0
2007-02-28 13:08:00,82.765,82.771,82.753,82.763,17600000.0
2007-02-28 13:09:00,82.757,82.762,82.753,82.758,12800000.0
2007-02-28 13:10:00,82.765,82.79,82.759,82.78,16000000.0
2007-02-28 13:11:00,82.775,82.776,82.769,82.776,11200000.0
2007-02-28 13:12:00,82.798,82.813,82.798,82.813,12800000.0
2007-02-28 13:13:00,82.822,82.841,82.822,82.828,17600000.0
2007-02-28 13:14:00,82.834,82.834,82.818,82.818,12800000.0
2007-02-28 13:15:00,82.845,82.853,82.843,82.853,12800000.0
2007-02-28 13:16:00,82.842,82.854,82.84,82.848,17600000.0
2007-02-28 13:17:00,82.831,82.842,82.821,82.842,12800000.0
2007-02-28 13:18:00,82.839,82.853,82.832,82.853,11200000.0
2007-02-28 13:19:00,82.861,82.873,82.859,82.873,15400000.0
2007-02-28 13:20:00,82.874,82.874,82.858,82.858,9600000.0
2007-02-28 13:21:00,82.859,82.859,82.843,82.853,11200000.0
2007-02-28 13:22:00,82.845,82.847,82.842,82.842,14400000.0
2007-02-28 13:23:00,82.851,82.853,82.839,82.839,12800000.0
2007-02-28 13:24:00,82.829,82.833,82.766,82.825,14400000.0
2007-02-28 13:25:00,82.817,82.832,82.817,82.823,17600000.0
2007-02-28 13:26:00,82.835,82.838,82.83,82.838,17600000.0
2007-02-28 13:27:00,82.836,82.841,82.831,82.84,12800000.0
2007-02-28 13:28:00,82.85,82.866,82.764,82.861,16000000.0
2007-02-28 13:29:00,82.855,82.874,82.855,82.865,11200000.0
2007-02-28 13:30:00,82.876,82.881,82.868,82.868,12800000.0
2007-02-28 13:31:00,82.863,82.871,82.863,82.871,11200000.0
2007-02-28 13:32:00,82.859,82.859,82.854,82.854,11200000.0
2007-02-28 13:33:00,82.847,82.851,82.84,82.84,19200000.0
2007-02-28 13:34:00,82.838,82.852,82.838,82.84,14400000.0
2007-02-28 13:35:00,82.835,82.835,82.824,82.83,36800000.0
2007-02-28 13:36:00,82.86,82.861,82.849,82.849,17600000.0
2007-02-28 13:37:00,82.852,82.852,82.828,82.828,14400000.0
2007-02-28 13:38:00,82.819,82.819,82.803,82.807,33000000.0
2007-02-28 13:39:00,82.811,82.829,82.811,82.829,14400000.0
2007-02-28 13:40:00,82.843,82.897,82.843,82.897,40000000.0
2007-02-28 13:41:00,82.904,82.968,82.904,82.968,16000000.0
2007-02-28 13:42:00,82.985,82.99,82.979,82.979,11200000.0
2007-02-28 13:43:00,83.001,83.031,83.001,83.031,27200000.0
2007-02-28 13:44:00,83.021,83.024,82.992,82.992,33600000.0
2007-02-28 13:45:00,82.992,83.001,82.983,82.997,20200000.0
2007-02-28 13:46:00,83.001,83.001,82.975,82.976,23400000.0
2007-02-28 13:47:00,82.961,82.979,82.961,82.972,12800000.0
2007-02-28 13:48:00,82.948,82.948,82.93,82.939,12800000.0
2007-02-28 13:49:00,82.941,82.949,82.929,82.929,17600000.0
2007-02-28 13:50:00,82.921,82.923,82.904,82.904,11200000.0
2007-02-28 13:51:00,82.87,82.87,82.857,82.869,24000000.0
2007-02-28 13:52:00,82.877,82.878,82.862,82.862,12200000.0
2007-02-28 13:53:00,82.876,82.876,82.868,82.868,17600000.0
2007-02-28 13:54:00,82.87,82.87,82.842,82.842,25600000.0
2007-02-28 13:55:00,82.832,82.84,82.821,82.821,14400000.0
2007-02-28 13:56:00,82.814,82.814,82.792,82.799,14400000.0
2007-02-28 13:57:00,82.816,82.833,82.814,82.83,28200000.0
2007-02-28 13:58:00,82.843,82.864,82.843,82.864,14400000.0
2007-02-28 13:59:00,82.87,82.877,82.864,82.877,32000000.0
2007-02-28 14:00:00,82.875,82.876,82.858,82.858,47400000.0
2007-02-28 14:01:00,82.838,82.864,82.835,82.864,31400000.0
2007-02-28 14:02:00,82.853,82.853,82.845,82.853,14400000.0
2007-02-28 14:03:00,82.846,82.846,82.826,82.826,14400000.0
2007-02-28 14:04:00,82.818,82.818,82.807,82.807,11200000.0
2007-02-28 14:05:00,82.821,82.839,82.821,82.821,24000000.0
2007-02-28 14:06:00,82.84,82.84,82.813,82.819,36800000.0
2007-02-28 14:07:00,82.806,82.821,82.805,82.821,40000000.0
2007-02-28 14:08:00,82.81,82.82,82.806,82.819,16000000.0
2007-02-28 14:09:00,82.816,82.818,82.805,82.818,33600000.0
2007-02-28 14:10:00,82.808,82.824,82.808,82.816,33600000.0
2007-02-28 14:11:00,82.805,82.807,82.798,82.802,14400000.0
2007-02-28 14:12:00,82.794,82.794,82.784,82.787,27200000.0
2007-02-28 14:13:00,82.782,82.814,82.767,82.814,14400000.0
2007-02-28 14:14:00,82.819,82.819,82.797,82.797,12800000.0
2007-02-28 14:15:00,82.805,82.817,82.793,82.793,28800000.0
2007-02-28 14:16:00,82.781,82.8,82.781,82.798,25600000.0
2007-02-28 14:17:00,82.79,82.79,82.775,82.775,12800000.0
2007-02-28 14:18:00,82.78,82.804,82.78,82.804,16000000.0
2007-02-28 14:19:00,82.84,82.86,82.81,82.85,25600000.0
2007-02-28 14:20:00,82.799,82.81,82.799,82.81,25600000.0
2007-02-28 14:21:00,82.797,82.797,82.772,82.772,28800000.0
2007-02-28 14:22:00,82.762,82.779,82.762,82.778,11200000.0
2007-02-28 14:23:00,82.786,82.788,82.78,82.785,48000000.0
2007-02-28 14:24:00,82.82,82.82,82.79,82.79,12800000.0
2007-02-28 14:25:00,82.773,82.776,82.76,82.761,12800000.0
2007-02-28 14:26:00,82.753,82.77,82.753,82.768,12200000.0
2007-02-28 14:27:00,82.762,82.775,82.762,82.775,17600000.0
2007-02-28 14:28:00,82.783,82.783,82.767,82.778,11200000.0
2007-02-28 14:29:00,82.786,82.791,82.782,82.789,36200000.0
2007-02-28 14:30:00,82.788,82.79,82.781,82.789,22400000.0
2007-02-28 14:31:00,82.788,82.789,82.781,82.781,20800000.0
2007-02-28 14:32:00,82.782,82.791,82.78,82.787,8000000.0
2007-02-28 14:33:00,82.85,82.88,82.85,82.86,12800000.0
2007-02-28 14:34:00,82.784,82.794,82.774,82.794,12800000.0
2007-02-28 14:35:00,82.795,82.803,82.793,82.802,14400000.0
2007-02-28 14:36:00,82.801,82.821,82.799,82.799,11200000.0
2007-02-28 14:37:00,82.784,82.784,82.769,82.78,11200000.0
2007-02-28 14:38:00,82.782,82.791,82.782,82.789,56400000.0
2007-02-28 14:39:00,82.794,82.812,82.791,82.812,12800000.0
2007-02-28 14:40:00,82.843,82.851,82.805,82.806,14400000.0
2007-02-28 14:41:00,82.795,82.802,82.786,82.786,56000000.0
2007-02-28 14:42:00,82.762,82.776,82.758,82.768,12800000.0
2007-02-28 14:43:00,82.76,82.76,82.75,82.75,25600000.0
2007-02-28 14:44:00,82.752,82.752,82.741,82.752,12800000.0
2007-02-28 14:45:00,82.755,82.766,82.746,82.766,11200000.0
2007-02-28 14:46:00,82.767,82.775,82.767,82.775,11200000.0
2007-02-28 14:47:00,82.778,82.784,82.773,82.776,16000000.0
2007-02-28 14:48:00,82.767,82.784,82.767,82.782,19200000.0
2007-02-28 14:49:00,82.68,82.68,82.66,82.66,28800000.0
2007-02-28 14:50:00,82.787,82.813,82.787,82.813,28800000.0
2007-02-28 14:51:00,82.808,82.817,82.808,82.817,32000000.0
2007-02-28 14:52:00,82.803,82.803,82.765,82.765,12800000.0
2007-02-28 14:53:00,82.768,82.782,82.768,82.779,17600000.0
2007-02-28 14:54:00,82.776,82.776,82.772,82.773,12800000.0
2007-02-28 14:55:00,82.764,82.766,82.754,82.766,16000000.0
2007-02-28 14:56:00,82.758,82.767,82.751,82.751,12800000.0
2007-02-28 14:57:00,82.776,82.776,82.739,82.739,12800000.0
2007-02-28 14:58:00,82.747,82.776,82.747,82.757,17600000.0
2007-02-28 14:59:00,82.754,82.78,82.754,82.78,16000000.0
2007-02-28 15:00:00,82.782,82.791,82.775,82.791,14400000.0
2007-02-28 15:01:00,82.804,82.821,82.804,82.818,12800000.0
2007-02-28 15:02:00,82.846,82.859,82.845,82.858,27200000.0
2007-02-28 15:03:00,82.874,82.882,82.874,82.879,12800000.0
2007-02-28 15:04:00,82.88,82.88,82.873,82.873,11200000.0
2007-02-28 15:05:00,82.863,82.887,82.859,82.887,11200000.0
2007-02-28 15:06:00,82.916,82.947,82.916,82.944,11200000.0
2007-02-28 15:07:00,82.949,82.955,82.948,82.951,25600000.0
2007-02-28 15:08:00,82.958,82.961,82.958,82.961,3200000.0
2007-02-28 15:09:00,82.958,82.968,82.947,82.947,16000000.0
2007-02-28 15:10:00,82.945,82.945,82.929,82.944,12800000.0
2007-02-28 15:11:00,82.946,82.946,82.941,82.943,32000000.0
2007-02-28 15:12:00,82.941,82.941,82.918,82.918,12800000.0
2007-02-28 15:13:00,82.911,82.911,82.899,82.9,44800000.0
2007-02-28 15:14:00,82.895,82.895,82.856,82.856,35600000.0
2007-02-28 15:15:00,82.88,82.901,82.88,82.901,21200000.0
2007-02-28 15:16:00,82.892,82.898,82.883,82.885,36800000.0
2007-02-28 15:17:00,82.854,82.863,82.848,82.859,22400000.0
2007-02-28 15:18:00,82.872,82.872,82.84,82.84,22400000.0
2007-02-28 15:19:00,82.835,82.836,82.822,82.822,16000000.0
2007-02-28 15:20:00,82.824,82.845,82.824,82.824,24000000.0
2007-02-28 15:21:00,82.816,82.816,82.796,82.813,14400000.0
2007-02-28 15:22:00,82.839,82.839,82.82,82.821,12800000.0
2007-02-28 15:23:00,82.825,82.825,82.818,82.824,47400000.0
2007-02-28 15:24:00,82.808,82.808,82.797,82.797,25000000.0
2007-02-28 15:25:00,82.79,82.799,82.79,82.798,26600000.0
2007-02-28 15:26:00,82.821,82.841,82.821,82.841,40000000.0
2007-02-28 15:27:00,82.843,82.862,82.843,82.843,28200000.0
2007-02-28 15:28:00,82.849,82.878,82.849,82.878,69600000.0
2007-02-28 15:29:00,82.867,82.867,82.753,82.835,46400000.0
2007-02-28 15:30:00,82.698,82.807,82.665,82.686,114600000.0
2007-02-28 15:31:00,82.789,82.819,82.789,82.818,60800000.0
2007-02-28 15:32:00,82.827,82.855,82.827,82.855,30400000.0
2007-02-28 15:33:00,82.848,82.861,82.848,82.852,30400000.0
2007-02-28 15:34:00,82.877,82.892,82.868,82.888,22400000.0
2007-02-28 15:35:00,82.907,82.939,82.899,82.939,33600000.0
2007-02-28 15:36:00,82.95,82.95,82.912,82.917,32000000.0
2007-02-28 15:37:00,82.905,82.905,82.894,82.894,30400000.0
2007-02-28 15:38:00,82.885,82.889,82.879,82.88,59200000.0
2007-02-28 15:39:00,82.864,82.864,82.842,82.842,36800000.0
2007-02-28 15:40:00,82.846,82.854,82.813,82.813,35200000.0
2007-02-28 15:41:00,82.792,82.792,82.771,82.772,26000000.0
2007-02-28 15:42:00,82.757,82.771,82.754,82.765,43200000.0
2007-02-28 15:43:00,82.746,82.746,82.721,82.736,27200000.0
2007-02-28 15:44:00,82.725,82.76,82.704,82.704,12800000.0
2007-02-28 15:45:00,82.682,82.691,82.664,82.674,16000000.0
2007-02-28 15:46:00,82.68,82.695,82.68,82.691,14400000.0
2007-02-28 15:47:00,82.68,82.68,82.67,82.677,30400000.0
2007-02-28 15:48:00,82.661,82.683,82.656,82.683,27200000.0
2007-02-28 15:49:00,82.682,82.682,82.669,82.675,11200000.0
2007-02-28 15:50:00,82.681,82.716,82.681,82.716,11200000.0
2007-02-28 15:51:00,82.712,82.736,82.712,82.736,12800000.0
2007-02-28 15:52:00,82.78,82.78,82.753,82.753,20800000.0
2007-02-28 15:53:00,82.782,82.795,82.78,82.795,24000000.0
2007-02-28 15:54:00,82.82,82.821,82.776,82.776,29200000.0
2007-02-28 15:55:00,82.77,82.771,82.749,82.771,24000000.0
2007-02-28 15:56:00,82.769,82.778,82.755,82.778,51200000.0
2007-02-28 15:57:00,82.756,82.756,82.738,82.745,12800000.0
2007-02-28 15:58:00,82.742,82.75,82.738,82.748,19200000.0
2007-02-28 15:59:00,82.742,82.742,82.68,82.68,36800000.0
2007-02-28 16:00:00,82.681,82.706,82.681,82.688,51200000.0
2007-02-28 16:01:00,82.685,82.69,82.664,82.69,41000000.0
2007-02-28 16:02:00,82.658,82.667,82.658,82.658,11200000.0
2007-02-28 16:03:00,82.667,82.676,82.659,82.659,64000000.0
2007-02-28 16:04:00,82.624,82.63,82.6,82.617,44800000.0
2007-02-28 16:05:00,82.669,82.711,82.669,82.711,48000000.0
2007-02-28 16:06:00,82.714,82.716,82.705,82.706,35200000.0
2007-02-28 16:07:00,82.697,82.697,82.682,82.69,32000000.0
2007-02-28 16:08:00,82.654,82.664,82.652,82.652,44800000.0
2007-02-28 16:09:00,82.647,82.652,82.641,82.645,44800000.0
2007-02-28 16:10:00,82.652,82.652,82.623,82.623,41600000.0
2007-02-28 16:11:00,82.658,82.667,82.646,82.667,14400000.0
2007-02-28 16:12:00,82.665,82.674,82.663,82.673,56000000.0
2007-02-28 16:13:00,82.668,82.668,82.653,82.653,11200000.0
2007-02-28 16:14:00,82.653,82.674,82.653,82.674,49600000.0
2007-02-28 16:15:00,82.679,82.704,82.679,82.704,58600000.0
2007-02-28 16:16:00,82.699,82.715,82.693,82.694,17600000.0
2007-02-28 16:17:00,82.702,82.734,82.702,82.734,38400000.0
2007-02-28 16:18:00,82.742,82.742,82.737,82.737,11200000.0
2007-02-28 16:19:00,82.769,82.771,82.761,82.77,22800000.0
2007-02-28 16:20:00,82.75,82.767,82.75,82.755,11200000.0
2007-02-28 16:21:00,82.757,82.759,82.747,82.748,27200000.0
2007-02-28 16:22:00,82.744,82.744,82.725,82.732,41600000.0
2007-02-28 16:23:00,82.723,82.726,82.716,82.716,43200000.0
2007-02-28 16:24:00,82.719,82.728,82.704,82.704,17600000.0
2007-02-28 16:25:00,82.707,82.726,82.707,82.726,33600000.0
2007-02-28 16:26:00,82.735,82.735,82.722,82.722,17600000.0
2007-02-28 16:27:00,82.722,82.732,82.722,82.728,35200000.0
2007-02-28 16:28:00,82.723,82.727,82.706,82.712,27200000.0
2007-02-28 16:29:00,82.728,82.728,82.717,82.717,11200000.0
2007-02-28 16:30:00,82.705,82.705,82.66,82.66,11200000.0
2007-02-28 16:31:00,82.691,82.699,82.691,82.695,41600000.0
2007-02-28 16:32:00,82.708,82.734,82.708,82.734,12200000.0
2007-02-28 16:33:00,82.718,82.718,82.709,82.715,27200000.0
2007-02-28 16:34:00,82.71,82.715,82.7,82.712,35200000.0
2007-02-28 16:35:00,82.732,82.748,82.732,82.748,52800000.0
2007-02-28 16:36:00,82.768,82.778,82.763,82.772,51200000.0
2007-02-28 16:37:00,82.755,82.755,82.74,82.748,41600000.0
2007-02-28 16:38:00,82.743,82.749,82.74,82.749,40000000.0
2007-02-28 16:39:00,82.757,82.763,82.753,82.756,35200000.0
2007-02-28 16:40:00,82.745,82.753,82.734,82.753,56000000.0
2007-02-28 16:41:00,82.757,82.757,82.729,82.738,73000000.0
2007-02-28 16:42:00,82.761,82.767,82.75,82.756,54400000.0
2007-02-28 16:43:00,82.744,82.761,82.743,82.761,17600000.0
2007-02-28 16:44:00,82.77,82.77,82.725,82.725,11200000.0
2007-02-28 16:45:00,82.711,82.735,82.711,82.718,57600000.0
2007-02-28 16:46:00,82.729,82.733,82.639,82.639,11200000.0
2007-02-28 16:47:00,82.602,82.602,82.565,82.58,70400000.0
2007-02-28 16:48:00,82.566,82.567,82.537,82.537,52800000.0
2007-02-28 16:49:00,82.565,82.607,82.565,82.607,36800000.0
2007-02-28 16:50:00,82.628,82.628,82.608,82.608,75200000.0
2007-02-28 16:51:00,82.642,82.647,82.629,82.636,32000000.0
2007-02-28 16:52:00,82.628,82.637,82.623,82.628,46400000.0
2007-02-28 16:53:00,82.638,82.66,82.638,82.653,30400000.0
2007-02-28 16:54:00,82.644,82.658,82.634,82.658,11200000.0
2007-02-28 16:55:00,82.671,82.685,82.658,82.659,27200000.0
2007-02-28 16:56:00,82.642,82.657,82.638,82.641,36800000.0
2007-02-28 16:57:00,82.633,82.634,82.62,82.632,19200000.0
2007-02-28 16:58:00,82.633,82.635,82.625,82.635,12800000.0
2007-02-28 16:59:00,82.638,82.643,82.63,82.63,51200000.0
2007-02-28 17:00:00,82.605,82.653,82.601,82.629,49600000.0
2007-02-28 17:01:00,82.601,82.61,82.587,82.595,40000000.0
2007-02-28 17:02:00,82.61,82.655,82.61,82.655,33600000.0
2007-02-28 17:03:00,82.657,82.657,82.613,82.638,44800000.0
2007-02-28 17:04:00,82.638,82.638,82.604,82.604,41600000.0
2007-02-28 17:05:00,82.62,82.62,82.6,82.603,54400000.0
2007-02-28 17:06:00,82.595,82.595,82.567,82.567,59600000.0
2007-02-28 17:07:00,82.549,82.551,82.536,82.546,36000000.0
2007-02-28 17:08:00,82.558,82.578,82.558,82.571,68800000.0
2007-02-28 17:09:00,82.584,82.589,82.577,82.58,59200000.0
2007-02-28 17:10:00,82.615,82.617,82.612,82.616,25000000.0
2007-02-28 17:11:00,82.597,82.597,82.58,82.58,38400000.0
2007-02-28 17:12:00,82.568,82.568,82.542,82.543,25600000.0
2007-02-28 17:13:00,82.517,82.517,82.494,82.499,28800000.0
2007-02-28 17:14:00,82.501,82.516,82.501,82.515,22400000.0
2007-02-28 17:15:00,82.515,82.521,82.512,82.521,19200000.0
2007-02-28 17:16:00,82.523,82.523,82.502,82.514,17600000.0
2007-02-28 17:17:00,82.539,82.577,82.539,82.577,38400000.0
2007-02-28 17:18:00,82.606,82.621,82.593,82.621,57000000.0
2007-02-28 17:19:00,82.595,82.598,82.586,82.598,24000000.0
2007-02-28 17:20:00,82.61,82.611,82.596,82.596,16000000.0
2007-02-28 17:21:00,82.595,82.605,82.59,82.603,28800000.0
2007-02-28 17:22:00,82.606,82.606,82.545,82.545,19200000.0
2007-02-28 17:23:00,82.534,82.552,82.534,82.552,11200000.0
2007-02-28 17:24:00,82.572,82.583,82.568,82.582,12800000.0
2007-02-28 17:25:00,82.586,82.59,82.574,82.59,17600000.0
2007-02-28 17:26:00,82.594,82.603,82.594,82.603,12800000.0
2007-02-28 17:27:00,82.591,82.602,82.575,82.602,45800000.0
2007-02-28 17:28:00,82.589,82.594,82.579,82.579,12200000.0
2007-02-28 17:29:00,82.583,82.588,82.566,82.584,27200000.0
2007-02-28 17:30:00,82.579,82.661,82.579,82.661,17600000.0
2007-02-28 17:31:00,82.661,82.665,82.644,82.665,88000000.0
2007-02-28 17:32:00,82.695,82.744,82.695,82.744,52800000.0
2007-02-28 17:33:00,82.757,82.767,82.744,82.767,36800000.0
2007-02-28 17:34:00,82.739,82.77,82.739,82.77,64000000.0
2007-02-28 17:35:00,82.755,82.755,82.74,82.744,43200000.0
2007-02-28 17:36:00,82.751,82.78,82.746,82.778,33000000.0
2007-02-28 17:37:00,82.801,82.824,82.801,82.811,16000000.0
2007-02-28 17:38:00,82.81,82.81,82.789,82.792,34600000.0
2007-02-28 17:39:00,82.78,82.804,82.775,82.802,16000000.0
2007-02-28 17:40:00,82.791,82.8,82.789,82.799,75200000.0
2007-02-28 17:41:00,82.823,82.827,82.816,82.816,12800000.0
2007-02-28 17:42:00,82.823,82.836,82.813,82.834,9600000.0
2007-02-28 17:43:00,82.867,82.894,82.867,82.891,17600000.0
2007-02-28 17:44:00,82.869,82.872,82.853,82.872,30400000.0
2007-02-28 17:45:00,82.879,82.92,82.879,82.92,30400000.0
2007-02-28 17:46:00,82.93,82.987,82.93,82.987,41600000.0
2007-02-28 17:47:00,83.016,83.092,83.016,83.092,57600000.0
2007-02-28 17:48:00,83.09,83.09,83.071,83.09,57600000.0
2007-02-28 17:49:00,83.131,83.144,83.131,83.141,46400000.0
2007-02-28 17:50:00,83.128,83.139,83.118,83.118,8000000.0
2007-02-28 17:51:00,83.102,83.102,83.049,83.05,49000000.0
2007-02-28 17:52:00,83.043,83.056,83.043,83.043,43200000.0
2007-02-28 17:53:00,83.046,83.048,83.035,83.039,33600000.0
2007-02-28 17:54:00,83.042,83.042,83.006,83.006,38400000.0
2007-02-28 17:55:00,83.015,83.031,83.014,83.031,40000000.0
2007-02-28 17:56:00,83.012,83.03,83.01,83.03,45200000.0
2007-02-28 17:57:00,83.05,83.069,83.044,83.056,36800000.0
2007-02-28 17:58:00,83.059,83.059,83.032,83.037,18000000.0
2007-02-28 17:59:00,83.025,83.025,82.934,82.944,62400000.0
2007-02-28 18:00:00,82.94,82.978,82.94,82.964,51600000.0
2007-02-28 18:01:00,82.983,83.002,82.979,83.002,32000000.0
2007-02-28 18:02:00,83.006,83.022,83.006,83.022,24000000.0
2007-02-28 18:03:00,83.036,83.054,83.033,83.054,36800000.0
2007-02-28 18:04:00,83.063,83.096,83.063,83.096,33000000.0
2007-02-28 18:05:00,83.114,83.16,83.114,83.155,12800000.0
2007-02-28 18:06:00,83.157,83.157,83.139,83.146,30200000.0
2007-02-28 18:07:00,83.151,83.163,83.151,83.161,11200000.0
2007-02-28 18:08:00,83.153,83.155,83.14,83.14,84800000.0
2007-02-28 18:09:00,83.157,83.166,83.155,83.158,33600000.0
2007-02-28 18:10:00,83.162,83.172,83.152,83.162,16400000.0
2007-02-28 18:11:00,83.179,83.179,83.154,83.165,12800000.0
2007-02-28 18:12:00,83.164,83.17,83.15,83.17,12800000.0
2007-02-28 18:13:00,83.185,83.204,83.185,83.187,27200000.0
2007-02-28 18:14:00,83.202,83.224,83.202,83.223,19200000.0
2007-02-28 18:15:00,83.24,83.242,83.229,83.229,30400000.0
2007-02-28 18:16:00,83.215,83.22,83.202,83.21,56000000.0
2007-02-28 18:17:00,83.195,83.198,83.186,83.195,43200000.0
2007-02-28 18:18:00,83.193,83.197,83.189,83.191,30400000.0
2007-02-28 18:19:00,83.181,83.182,83.172,83.179,46400000.0
2007-02-28 18:20:00,83.181,83.203,83.181,83.203,43200000.0
2007-02-28 18:21:00,83.2,83.2,83.175,83.175,12800000.0
2007-02-28 18:22:00,83.189,83.189,83.167,83.168,33600000.0
2007-02-28 18:23:00,83.168,83.169,83.156,83.169,46400000.0
2007-02-28 18:24:00,83.167,83.18,83.161,83.18,52200000.0
2007-02-28 18:25:00,83.194,83.194,83.178,83.187,33600000.0
2007-02-28 18:26:00,83.18,83.195,83.18,83.181,12800000.0
2007-02-28 18:27:00,83.19,83.196,83.189,83.196,33600000.0
2007-02-28 18:28:00,83.205,83.205,83.179,83.179,12800000.0
2007-02-28 18:29:00,83.162,83.185,83.162,83.185,25600000.0
2007-02-28 18:30:00,83.164,83.175,83.164,83.175,36200000.0
2007-02-28 18:31:00,83.17,83.188,83.165,83.188,11200000.0
2007-02-28 18:32:00,83.194,83.203,83.194,83.202,70400000.0
2007-02-28 18:33:00,83.204,83.204,83.194,83.194,32000000.0
2007-02-28 18:34:00,83.192,83.199,83.192,83.194,19200000.0
2007-02-28 18:35:00,83.175,83.189,83.172,83.181,43200000.0
2007-02-28 18:36:00,83.184,83.188,83.176,83.176,12200000.0
2007-02-28 18:37:00,83.17,83.207,83.17,83.207,36800000.0
2007-02-28 18:38:00,83.189,83.197,83.179,83.184,49000000.0
2007-02-28 18:39:00,83.185,83.188,83.173,83.176,76200000.0
2007-02-28 18:40:00,83.172,83.179,83.159,83.173,65000000.0
2007-02-28 18:41:00,83.138,83.138,83.072,83.072,70800000.0
2007-02-28 18:42:00,83.054,83.054,83.028,83.038,78400000.0
2007-02-28 18:43:00,83.04,83.049,83.04,83.049,49600000.0
2007-02-28 18:44:00,83.043,83.043,83.01,83.01,30400000.0
2007-02-28 18:45:00,83.015,83.054,83.005,83.054,12800000.0
2007-02-28 18:46:00,83.064,83.064,83.036,83.043,12800000.0
2007-02-28 18:47:00,83.029,83.032,83.015,83.018,14400000.0
2007-02-28 18:48:00,83.01,83.01,83.001,83.001,28800000.0
2007-02-28 18:49:00,83.019,83.019,83.0,83.009,24000000.0
2007-02-28 18:50:00,83.002,83.008,82.976,82.976,46400000.0
2007-02-28 18:51:00,82.976,82.976,82.951,82.951,12800000.0
2007-02-28 18:52:00,82.935,82.945,82.932,82.937,19200000.0
2007-02-28 18:53:00,82.931,82.933,82.918,82.925,30400000.0
2007-02-28 18:54:00,82.946,82.96,82.939,82.96,19200000.0
2007-02-28 18:55:00,82.957,82.97,82.941,82.942,22400000.0
2007-02-28 18:56:00,82.924,82.93,82.922,82.928,16000000.0
2007-02-28 18:57:00,82.908,82.908,82.894,82.894,19200000.0
2007-02-28 18:58:00,82.889,82.894,82.873,82.873,32000000.0
2007-02-28 18:59:00,82.894,82.903,82.894,82.896,32000000.0
2007-02-28 19:00:00,82.899,82.899,82.871,82.88,14400000.0
2007-02-28 19:01:00,82.859,82.859,82.849,82.852,10600000.0
2007-02-28 19:02:00,82.849,82.851,82.831,82.831,43000000.0
2007-02-28 19:03:00,82.823,82.823,82.806,82.806,14400000.0
2007-02-28 19:04:00,82.811,82.83,82.808,82.83,14400000.0
2007-02-28 19:05:00,82.831,82.832,82.815,82.817,17600000.0
2007-02-28 19:06:00,82.808,82.808,82.763,82.791,56000000.0
2007-02-28 19:07:00,82.79,82.79,82.776,82.785,35600000.0
2007-02-28 19:08:00,82.801,82.807,82.799,82.799,21200000.0
2007-02-28 19:09:00,82.798,82.821,82.798,82.815,12800000.0
2007-02-28 19:10:00,82.838,82.876,82.838,82.876,17600000.0
2007-02-28 19:11:00,82.892,82.892,82.881,82.889,17600000.0
2007-02-28 19:12:00,82.901,82.902,82.89,82.89,24400000.0
2007-02-28 19:13:00,82.898,82.934,82.898,82.929,16000000.0
2007-02-28 19:14:00,82.945,82.945,82.934,82.941,12800000.0
2007-02-28 19:15:00,82.923,82.923,82.903,82.903,16000000.0
2007-02-28 19:16:00,82.915,82.929,82.907,82.926,12800000.0
2007-02-28 19:17:00,82.941,82.944,82.936,82.944,14400000.0
2007-02-28 19:18:00,82.942,82.958,82.935,82.958,31400000.0
2007-02-28 19:19:00,82.978,82.982,82.963,82.963,11200000.0
2007-02-28 19:20:00,82.959,82.959,82.944,82.954,14400000.0
2007-02-28 19:21:00,82.947,82.955,82.945,82.945,17600000.0
2007-02-28 19:22:00,82.953,82.968,82.95,82.968,14400000.0
2007-02-28 19:23:00,82.976,83.003,82.975,83.002,16000000.0
2007-02-28 19:24:00,83.006,83.012,83.0,83.01,47400000.0
2007-02-28 19:25:00,83.01,83.015,83.0,83.0,12800000.0
2007-02-28 19:26:00,83.008,83.008,82.992,82.992,41000000.0
2007-02-28 19:27:00,82.983,82.991,82.983,82.988,14400000.0
2007-02-28 19:28:00,82.987,82.993,82.977,82.987,12200000.0
2007-02-28 19:29:00,82.987,82.997,82.987,82.988,12800000.0
2007-02-28 19:30:00,82.993,82.993,82.984,82.986,11200000.0
2007-02-28 19:31:00,82.97,82.98,82.96,82.96,11200000.0
2007-02-28 19:32:00,82.976,82.976,82.961,82.961,11200000.0
2007-02-28 19:33:00,82.99,82.99,82.98,82.98,12800000.0
2007-02-28 19:34:00,82.97,82.978,82.968,82.977,12800000.0
2007-02-28 19:35:00,82.966,82.966,82.949,82.95,17000000.0
2007-02-28 19:36:00,82.951,82.957,82.947,82.955,16000000.0
2007-02-28 19:37:00,82.958,82.966,82.958,82.964,11200000.0
2007-02-28 19:38:00,82.954,82.954,82.941,82.941,11200000.0
2007-02-28 19:39:00,82.934,82.945,82.934,82.945,12800000.0
2007-02-28 19:40:00,82.937,82.948,82.937,82.942,11200000.0
2007-02-28 19:41:00,82.935,82.941,82.932,82.941,10600000.0
2007-02-28 19:42:00,83.01,83.03,83.0,83.02,11200000.0
2007-02-28 19:43:00,82.943,82.959,82.943,82.959,11200000.0
2007-02-28 19:44:00,82.961,82.961,82.941,82.951,11200000.0
2007-02-28 19:45:00,82.959,82.964,82.956,82.964,16000000.0
2007-02-28 19:46:00,82.958,82.968,82.958,82.964,8000000.0
2007-02-28 19:47:00,82.956,82.956,82.951,82.955,9600000.0
2007-02-28 19:48:00,82.967,82.967,82.952,82.956,12200000.0
2007-02-28 19:49:00,82.944,82.951,82.943,82.951,30400000.0
2007-02-28 19:50:00,82.955,82.968,82.955,82.966,12800000.0
2007-02-28 19:51:00,82.962,82.965,82.955,82.956,12800000.0
2007-02-28 19:52:00,82.955,82.964,82.944,82.944,16000000.0
2007-02-28 19:53:00,82.946,82.958,82.945,82.958,11200000.0
2007-02-28 19:54:00,82.961,82.976,82.96,82.973,12200000.0
2007-02-28 19:55:00,82.999,83.006,82.999,83.006,11200000.0
2007-02-28 19:56:00,83.002,83.004,82.982,82.982,16000000.0
2007-02-28 19:57:00,82.985,82.986,82.981,82.982,12800000.0
2007-02-28 19:58:00,82.976,82.976,82.957,82.957,11200000.0
2007-02-28 19:59:00,82.968,82.983,82.968,82.983,6400000.0
2007-02-28 20:00:00,82.987,82.987,82.973,82.976,17600000.0
2007-02-28 20:01:00,82.966,82.966,82.948,82.948,12800000.0
2007-02-28 20:02:00,82.939,82.939,82.927,82.93,17600000.0
2007-02-28 20:03:00,82.927,82.942,82.922,82.922,16000000.0
2007-02-28 20:04:00,82.908,82.92,82.907,82.907,30400000.0
2007-02-28 20:05:00,82.907,82.907,82.869,82.907,12200000.0
2007-02-28 20:06:00,82.9,82.908,82.895,82.908,11200000.0
2007-02-28 20:07:00,82.91,82.922,82.896,82.896,17600000.0
2007-02-28 20:08:00,82.903,82.907,82.883,82.887,38400000.0
2007-02-28 20:09:00,82.897,82.902,82.895,82.898,11200000.0
2007-02-28 20:10:00,82.895,82.914,82.895,82.912,14400000.0
2007-02-28 20:11:00,83.04,83.06,83.04,83.05,11200000.0
2007-02-28 20:12:00,83.04,83.04,83.04,83.04,11200000.0
2007-02-28 20:13:00,82.909,82.927,82.909,82.927,11200000.0
2007-02-28 20:14:00,82.924,82.932,82.869,82.924,14400000.0
2007-02-28 20:15:00,82.924,82.927,82.915,82.927,11200000.0
2007-02-28 20:16:00,82.926,82.931,82.919,82.931,28800000.0
2007-02-28 20:17:00,82.938,82.943,82.93,82.938,33600000.0
2007-02-28 20:19:00,83.04,83.04,83.02,83.03,19200000.0
2007-02-28 20:20:00,82.935,82.936,82.922,82.925,19200000.0
2007-02-28 20:21:00,82.922,82.922,82.91,82.919,12800000.0
2007-02-28 20:22:00,82.912,82.923,82.912,82.922,14400000.0
2007-02-28 20:23:00,82.927,82.935,82.926,82.932,12800000.0
2007-02-28 20:24:00,82.939,82.946,82.939,82.944,16000000.0
2007-02-28 20:25:00,83.0,83.0,82.98,83.0,16000000.0
2007-02-28 20:26:00,82.943,82.943,82.933,82.933,16000000.0
2007-02-28 20:27:00,82.951,82.965,82.951,82.962,16000000.0
2007-02-28 20:28:00,82.973,82.982,82.966,82.982,11200000.0
2007-02-28 20:29:00,82.985,82.996,82.985,82.987,12800000.0
2007-02-28 20:30:00,82.986,82.991,82.982,82.989,27200000.0
2007-02-28 20:31:00,82.99,82.996,82.987,82.996,11200000.0
2007-02-28 20:32:00,82.992,82.992,82.986,82.99,8000000.0
2007-02-28 20:33:00,82.995,83.001,82.988,83.001,12800000.0
2007-02-28 20:34:00,83.001,83.001,82.991,82.991,11200000.0
2007-02-28 20:35:00,82.999,83.02,82.999,83.02,11200000.0
2007-02-28 20:36:00,83.024,83.044,83.024,83.044,16000000.0
2007-02-28 20:37:00,83.049,83.049,83.04,83.049,8000000.0
2007-02-28 20:38:00,83.043,83.057,83.043,83.053,12800000.0
2007-02-28 20:39:00,83.052,83.052,83.041,83.049,11200000.0
2007-02-28 20:40:00,83.05,83.05,83.033,83.041,11200000.0
2007-02-28 20:41:00,83.048,83.052,83.045,83.045,14400000.0
2007-02-28 20:42:00,83.043,83.05,83.04,83.043,11200000.0
2007-02-28 20:43:00,83.038,83.058,83.037,83.058,13800000.0
2007-02-28 20:44:00,83.057,83.057,83.045,83.05,10600000.0
2007-02-28 20:45:00,82.97,82.97,82.96,82.97,14400000.0
2007-02-28 20:46:00,83.048,83.048,83.013,83.013,14400000.0
2007-02-28 20:47:00,83.022,83.031,83.015,83.031,12800000.0
2007-02-28 20:48:00,82.93,82.95,82.93,82.95,8000000.0
2007-02-28 20:49:00,83.014,83.015,83.007,83.015,8000000.0
2007-02-28 20:50:00,83.029,83.033,83.021,83.024,14400000.0
2007-02-28 20:51:00,82.96,82.96,82.94,82.94,16000000.0
2007-02-28 20:53:00,83.024,83.035,83.024,83.029,16000000.0
2007-02-28 20:54:00,83.039,83.039,83.032,83.034,14400000.0
2007-02-28 20:55:00,83.037,83.066,83.03,83.066,11200000.0
2007-02-28 20:56:00,83.065,83.065,83.04,83.04,8000000.0
2007-02-28 20:57:00,83.03,83.036,83.028,83.028,12800000.0
2007-02-28 20:58:00,83.033,83.039,83.028,83.034,11200000.0
2007-02-28 20:59:00,83.033,83.033,83.028,83.031,11200000.0
2007-02-28 21:00:00,83.037,83.042,83.029,83.029,17600000.0
2007-02-28 21:01:00,83.024,83.05,83.024,83.049,10600000.0
2007-02-28 21:02:00,83.055,83.055,83.043,83.043,16000000.0
2007-02-28 21:03:00,83.039,83.039,83.027,83.03,11200000.0
2007-02-28 21:04:00,82.98,82.98,82.96,82.97,14400000.0
2007-02-28 21:06:00,82.95,82.95,82.95,82.95,14400000.0
2007-02-28 21:07:00,83.045,83.049,83.036,83.047,14400000.0
2007-02-28 21:08:00,83.044,83.053,83.038,83.053,16000000.0
2007-02-28 21:10:00,83.057,83.061,83.057,83.061,3200000.0
2007-02-28 21:11:00,83.067,83.071,83.054,83.071,12800000.0
2007-02-28 21:12:00,83.072,83.079,83.07,83.071,12800000.0
2007-02-28 21:13:00,83.067,83.068,83.05,83.06,16000000.0
2007-02-28 21:14:00,83.06,83.06,83.047,83.058,12800000.0
2007-02-28 21:15:00,83.054,83.064,83.054,83.055,14400000.0
2007-02-28 21:17:00,83.03,83.03,83.03,83.03,17600000.0
2007-02-28 21:18:00,83.02,83.03,83.02,83.02,17600000.0
2007-02-28 21:19:00,83.052,83.052,83.041,83.045,17600000.0
2007-02-28 21:20:00,83.039,83.056,83.039,83.043,14400000.0
2007-02-28 21:22:00,83.05,83.05,83.03,83.04,11200000.0
2007-02-28 21:23:00,83.05,83.09,83.05,83.09,11200000.0
2007-02-28 21:24:00,83.046,83.046,83.029,83.029,11200000.0
2007-02-28 21:25:00,83.034,83.034,83.026,83.026,11200000.0
2007-02-28 21:26:00,83.025,83.025,83.017,83.017,11200000.0
2007-02-28 21:27:00,83.012,83.012,83.007,83.012,8000000.0
2007-02-28 21:28:00,83.012,83.012,82.996,83.005,11200000.0
2007-02-28 21:30:00,83.006,83.006,82.991,82.997,12800000.0
2007-02-28 21:31:00,82.997,83.01,82.997,83.01,11200000.0
2007-02-28 21:32:00,83.006,83.014,83.004,83.009,14400000.0
2007-02-28 21:33:00,83.0,83.013,83.0,83.008,11200000.0
2007-02-28 21:34:00,83.002,83.015,83.002,83.005,17600000.0
2007-02-28 21:35:00,82.999,82.999,82.977,82.977,12200000.0
2007-02-28 21:36:00,82.973,82.992,82.973,82.992,9600000.0
2007-02-28 21:37:00,82.992,83.014,82.992,83.01,15400000.0
2007-02-28 21:38:00,83.13,83.13,83.1,83.12,11200000.0
2007-02-28 21:39:00,83.008,83.013,83.003,83.008,11200000.0
2007-02-28 21:40:00,83.007,83.014,83.003,83.009,11200000.0
2007-02-28 21:41:00,83.008,83.015,82.995,82.995,12800000.0
2007-02-28 21:42:00,83.009,83.011,82.987,83.004,14400000.0
2007-02-28 21:43:00,83.002,83.002,82.989,82.989,14400000.0
2007-02-28 21:44:00,82.999,82.999,82.981,82.985,12800000.0
2007-02-28 21:45:00,83.1,83.11,83.09,83.11,14400000.0
2007-02-28 21:46:00,82.988,82.994,82.981,82.986,14400000.0
2007-02-28 21:47:00,82.976,82.977,82.969,82.97,11200000.0
2007-02-28 21:48:00,82.97,82.973,82.958,82.972,16000000.0
2007-02-28 21:49:00,82.962,82.977,82.962,82.977,11200000.0
2007-02-28 21:50:00,82.982,82.991,82.976,82.987,12800000.0
2007-02-28 21:51:00,82.995,82.995,82.98,82.98,17600000.0
2007-02-28 21:53:00,82.975,82.975,82.965,82.965,11200000.0
2007-02-28 21:54:00,82.97,82.97,82.955,82.956,11200000.0
2007-02-28 21:55:00,82.962,82.966,82.959,82.962,11200000.0
2007-02-28 21:56:00,83.06,83.06,83.04,83.04,17600000.0
2007-02-28 21:57:00,82.958,82.967,82.958,82.965,17600000.0
2007-02-28 21:58:00,82.955,82.96,82.949,82.949,17600000.0
2007-02-28 21:59:00,82.953,82.972,82.95,82.969,12800000.0
2007-02-28 22:00:00,82.979,82.979,82.955,82.955,17600000.0
2007-02-28 22:01:00,82.963,82.969,82.963,82.968,11200000.0
2007-02-28 22:02:00,82.965,82.965,82.953,82.965,16000000.0
2007-02-28 22:03:00,82.981,82.989,82.981,82.989,16400000.0
2007-02-28 22:04:00,83.08,83.09,83.08,83.08,11200000.0
2007-02-28 22:05:00,82.978,82.99,82.978,82.983,11200000.0
2007-02-28 22:06:00,82.989,82.989,82.981,82.988,12800000.0
2007-02-28 22:07:00,83.07,83.09,83.07,83.09,15800000.0
2007-02-28 22:08:00,82.976,82.979,82.959,82.976,15800000.0
2007-02-28 22:09:00,82.961,82.962,82.948,82.953,12800000.0
2007-02-28 22:10:00,82.945,82.946,82.94,82.94,12800000.0
2007-02-28 22:11:00,82.951,82.976,82.951,82.976,8000000.0
2007-02-28 22:13:00,82.965,82.999,82.965,82.999,12200000.0
2007-02-28 22:14:00,83.0,83.004,82.992,83.001,12800000.0
2007-02-28 22:15:00,82.998,83.007,82.998,83.007,14400000.0
2007-02-28 22:16:00,83.01,83.01,82.997,82.997,12800000.0
2007-02-28 22:17:00,82.996,83.018,82.996,83.018,12800000.0
2007-02-28 22:18:00,83.03,83.053,83.03,83.052,16000000.0
2007-02-28 22:19:00,83.034,83.034,83.024,83.026,14400000.0
2007-02-28 22:20:00,83.035,83.055,83.035,83.055,12800000.0
2007-02-28 22:21:00,83.072,83.082,83.072,83.072,17600000.0
2007-02-28 22:22:00,83.063,83.071,83.063,83.071,6400000.0
2007-02-28 22:23:00,83.071,83.071,83.062,83.064,12800000.0
2007-02-28 22:24:00,83.072,83.111,83.072,83.096,11200000.0
2007-02-28 22:25:00,83.107,83.107,83.097,83.097,9600000.0
2007-02-28 22:26:00,83.096,83.105,83.093,83.095,17600000.0
2007-02-28 22:27:00,83.08,83.093,83.074,83.093,12800000.0
2007-02-28 22:28:00,83.098,83.098,83.087,83.088,12800000.0
2007-02-28 22:29:00,83.12,83.12,83.1,83.11,12800000.0
2007-02-28 22:30:00,83.12,83.12,83.12,83.12,12800000.0
2007-02-28 22:31:00,83.089,83.097,83.084,83.084,12800000.0
2007-02-28 22:32:00,83.085,83.098,83.025,83.098,11200000.0
2007-02-28 22:33:00,83.097,83.097,83.083,83.089,11200000.0
2007-02-28 22:34:00,83.096,83.098,83.077,83.077,11200000.0
2007-02-28 22:35:00,83.089,83.101,83.089,83.099,12800000.0
2007-02-28 22:36:00,83.113,83.115,83.104,83.111,17600000.0
2007-02-28 22:37:00,83.122,83.128,83.122,83.126,25000000.0
2007-02-28 22:38:00,83.144,83.15,83.125,83.132,17600000.0
2007-02-28 22:39:00,83.123,83.138,83.123,83.138,12800000.0
2007-02-28 22:40:00,83.163,83.175,83.163,83.173,11200000.0
2007-02-28 22:41:00,83.144,83.147,83.128,83.138,11200000.0
2007-02-28 22:42:00,83.121,83.136,83.121,83.131,17600000.0
2007-02-28 22:43:00,83.13,83.142,83.125,83.142,16000000.0
2007-02-28 22:44:00,83.132,83.132,83.121,83.126,12800000.0
2007-02-28 22:45:00,83.123,83.123,83.097,83.108,16000000.0
2007-02-28 22:46:00,83.136,83.136,83.124,83.13,11200000.0
2007-02-28 22:47:00,83.117,83.125,83.114,83.114,17600000.0
2007-02-28 22:48:00,83.104,83.104,83.061,83.061,8000000.0
2007-02-28 22:49:00,83.056,83.065,83.04,83.04,12800000.0
2007-02-28 22:50:00,83.028,83.028,83.011,83.019,11200000.0
2007-02-28 22:51:00,83.026,83.028,83.017,83.017,11200000.0
2007-02-28 22:52:00,83.09,83.11,83.08,83.1,11200000.0
2007-02-28 22:53:00,83.016,83.032,83.016,83.032,11200000.0
2007-02-28 22:54:00,83.039,83.056,83.037,83.056,11200000.0
2007-02-28 22:55:00,83.053,83.075,83.053,83.066,12800000.0
2007-02-28 22:56:00,83.059,83.072,83.059,83.072,17600000.0
2007-02-28 22:57:00,83.06,83.062,83.053,83.053,17600000.0
2007-02-28 22:58:00,83.054,83.054,83.038,83.038,4800000.0
2007-02-28 22:59:00,83.059,83.066,83.058,83.062,17000000.0
2007-02-28 23:00:00,83.069,83.07,83.063,83.07,9600000.0
2007-02-28 23:01:00,83.065,83.067,83.056,83.056,13800000.0
2007-02-28 23:02:00,83.08,83.11,83.05,83.06,11200000.0
2007-02-28 23:03:00,83.07,83.07,83.04,83.05,11200000.0
2007-02-28 23:04:00,83.062,83.071,83.058,83.071,11200000.0
2007-02-28 23:05:00,83.071,83.093,83.071,83.087,33600000.0
2007-02-28 23:06:00,83.086,83.09,83.086,83.09,12800000.0
2007-02-28 23:07:00,83.093,83.107,83.093,83.107,12800000.0
2007-02-28 23:08:00,83.115,83.119,83.111,83.119,11200000.0
2007-02-28 23:09:00,82.97,82.98,82.97,82.97,12800000.0
2007-02-28 23:10:00,83.108,83.108,83.096,83.103,12800000.0
2007-02-28 23:11:00,83.114,83.114,83.091,83.101,11200000.0
2007-02-28 23:12:00,83.107,83.107,83.09,83.09,16000000.0
2007-02-28 23:13:00,83.068,83.076,83.056,83.056,12800000.0
2007-02-28 23:14:00,83.057,83.083,83.055,83.083,11200000.0
2007-02-28 23:15:00,83.1,83.1,83.091,83.095,11200000.0
2007-02-28 23:16:00,83.117,83.122,83.113,83.118,12800000.0
2007-02-28 23:17:00,83.124,83.133,83.124,83.128,11200000.0
2007-02-28 23:18:00,83.125,83.132,83.117,83.121,11200000.0
2007-02-28 23:19:00,83.114,83.124,83.113,83.113,12800000.0
2007-02-28 23:20:00,83.116,83.12,83.101,83.12,14400000.0
2007-02-28 23:21:00,83.095,83.112,83.095,83.11,16000000.0
2007-02-28 23:22:00,82.94,82.94,82.92,82.92,12800000.0
2007-02-28 23:23:00,83.119,83.119,83.104,83.106,12800000.0
2007-02-28 23:24:00,83.089,83.091,83.077,83.081,11200000.0
2007-02-28 23:25:00,83.061,83.088,83.061,83.087,16000000.0
2007-02-28 23:26:00,82.92,82.92,82.92,82.92,17600000.0
2007-02-28 23:27:00,83.097,83.106,83.096,83.106,17600000.0
2007-02-28 23:28:00,83.105,83.131,83.105,83.131,12800000.0
2007-02-28 23:29:00,83.135,83.141,83.078,83.12,11200000.0
2007-02-28 23:30:00,83.148,83.148,83.134,83.134,14400000.0
2007-02-28 23:31:00,82.92,83.01,82.92,82.96,17600000.0
2007-02-28 23:32:00,83.128,83.15,83.128,83.15,17600000.0
2007-02-28 23:33:00,83.15,83.153,83.143,83.143,12800000.0
2007-02-28 23:34:00,83.148,83.15,83.135,83.135,16000000.0
2007-02-28 23:35:00,83.124,83.129,83.113,83.129,16000000.0
2007-02-28 23:36:00,83.145,83.152,83.142,83.147,12800000.0
2007-02-28 23:37:00,83.14,83.14,83.108,83.108,12800000.0
2007-02-28 23:38:00,83.098,83.116,83.098,83.108,11200000.0
2007-02-28 23:39:00,83.115,83.12,83.107,83.107,11200000.0
2007-02-28 23:40:00,83.102,83.113,83.093,83.106,35200000.0
2007-02-28 23:41:00,83.117,83.118,83.109,83.114,12200000.0
2007-02-28 23:42:00,83.103,83.103,83.101,83.101,3200000.0
2007-02-28 23:43:00,83.098,83.106,83.094,83.097,11200000.0
2007-02-28 23:44:00,83.096,83.117,83.096,83.117,16000000.0
2007-02-28 23:45:00,83.12,83.146,83.12,83.146,11200000.0
2007-02-28 23:46:00,83.141,83.141,83.128,83.129,17600000.0
2007-02-28 23:47:00,83.119,83.119,83.107,83.11,12800000.0
2007-02-28 23:48:00,83.113,83.12,83.054,83.115,8000000.0
2007-02-28 23:49:00,83.108,83.11,83.097,83.11,12800000.0
2007-02-28 23:50:00,83.11,83.119,83.107,83.119,11200000.0
2007-02-28 23:51:00,83.118,83.118,83.1,83.115,12800000.0
2007-02-28 23:52:00,83.11,83.114,83.104,83.105,12800000.0
2007-02-28 23:53:00,83.124,83.135,83.124,83.134,11200000.0
2007-02-28 23:54:00,83.136,83.144,83.116,83.132,14400000.0
2007-02-28 23:55:00,83.144,83.148,83.14,83.141,14400000.0
2007-02-28 23:56:00,83.043,83.138,83.043,83.138,11200000.0
2007-02-28 23:57:00,83.154,83.154,83.136,83.136,16000000.0
2007-02-28 23:58:00,83.123,83.123,83.072,83.088,11200000.0
2007-02-28 23:59:00,83.088,83.091,83.074,83.083,14400000.0
2007-03-01 00:00:00,83.058,83.058,83.051,83.056,9600000.0
2007-03-01 00:01:00,83.058,83.058,83.05,83.054,12800000.0
2007-03-01 00:02:00,83.059,83.059,83.034,83.045,12800000.0
2007-03-01 00:03:00,83.052,83.052,83.046,83.048,11200000.0
2007-03-01 00:04:00,83.022,83.039,83.004,83.004,11200000.0
2007-03-01 00:05:00,83.016,83.032,83.016,83.022,11200000.0
2007-03-01 00:06:00,83.028,83.028,83.018,83.026,11200000.0
2007-03-01 00:07:00,83.024,83.024,83.015,83.015,8000000.0
2007-03-01 00:08:00,83.02,83.02,82.989,83.007,12800000.0
2007-03-01 00:09:00,82.979,82.979,82.955,82.962,11200000.0
2007-03-01 00:10:00,82.961,82.961,82.95,82.961,12800000.0
2007-03-01 00:11:00,82.973,82.973,82.953,82.964,12800000.0
2007-03-01 00:12:00,82.981,82.989,82.974,82.989,8000000.0
2007-03-01 00:13:00,82.988,82.988,82.957,82.957,11200000.0
2007-03-01 00:14:00,82.953,82.96,82.948,82.958,14400000.0
2007-03-01 00:15:00,82.969,82.978,82.96,82.972,14400000.0
2007-03-01 00:16:00,82.965,82.967,82.958,82.958,14400000.0
2007-03-01 00:17:00,82.969,82.976,82.965,82.972,16000000.0
2007-03-01 00:18:00,82.968,82.968,82.951,82.957,9600000.0
2007-03-01 00:19:00,82.955,82.963,82.953,82.957,12800000.0
2007-03-01 00:20:00,82.936,82.942,82.936,82.94,17600000.0
2007-03-01 00:21:00,82.955,82.955,82.941,82.944,12800000.0
2007-03-01 00:22:00,82.923,82.926,82.895,82.895,17600000.0
2007-03-01 00:23:00,82.894,82.898,82.891,82.891,12800000.0
2007-03-01 00:24:00,83.1,83.1,83.1,83.1,11200000.0
2007-03-01 00:25:00,82.894,82.899,82.894,82.898,11200000.0
2007-03-01 00:26:00,83.11,83.11,83.11,83.11,12800000.0
2007-03-01 00:27:00,82.905,82.922,82.905,82.917,12800000.0
2007-03-01 00:28:00,82.906,82.911,82.905,82.908,31400000.0
2007-03-01 00:29:00,82.913,82.918,82.913,82.917,7400000.0
2007-03-01 00:30:00,82.921,82.933,82.92,82.92,8000000.0
2007-03-01 00:31:00,82.916,82.935,82.916,82.935,12800000.0
2007-03-01 00:32:00,82.972,82.972,82.952,82.967,12800000.0
2007-03-01 00:33:00,82.963,82.981,82.963,82.971,12800000.0
2007-03-01 00:34:00,82.973,82.974,82.961,82.963,19200000.0
2007-03-01 00:35:00,82.965,82.979,82.965,82.971,12800000.0
2007-03-01 00:36:00,82.982,82.988,82.98,82.988,12200000.0
2007-03-01 00:37:00,82.979,82.979,82.973,82.975,12800000.0
2007-03-01 00:38:00,82.985,82.987,82.983,82.987,12800000.0
2007-03-01 00:39:00,82.984,82.989,82.97,82.981,17600000.0
2007-03-01 00:40:00,82.986,82.987,82.982,82.987,8000000.0
2007-03-01 00:41:00,82.991,83.002,82.989,83.002,16000000.0
2007-03-01 00:42:00,82.99,83.008,82.989,83.002,12800000.0
2007-03-01 00:43:00,83.008,83.03,83.008,83.014,16000000.0
2007-03-01 00:44:00,83.006,83.042,83.006,83.028,17600000.0
2007-03-01 00:45:00,83.026,83.046,83.026,83.042,12800000.0
2007-03-01 00:46:00,83.065,83.072,83.065,83.066,14400000.0
2007-03-01 00:47:00,83.061,83.061,83.036,83.041,12800000.0
2007-03-01 00:48:00,83.042,83.054,83.039,83.039,12800000.0
2007-03-01 00:49:00,83.045,83.049,83.042,83.042,11200000.0
2007-03-01 00:50:00,83.047,83.048,83.039,83.046,12800000.0
2007-03-01 00:51:00,83.038,83.053,83.012,83.053,11200000.0
2007-03-01 00:52:00,83.04,83.05,83.038,83.038,11200000.0
2007-03-01 00:53:00,83.053,83.074,83.053,83.074,11200000.0
2007-03-01 00:54:00,83.07,83.079,83.07,83.07,17600000.0
2007-03-01 00:55:00,83.062,83.064,83.052,83.058,12800000.0
2007-03-01 00:56:00,83.057,83.057,83.037,83.037,12800000.0
2007-03-01 00:57:00,83.044,83.047,83.038,83.044,12800000.0
2007-03-01 00:58:00,83.041,83.041,83.016,83.016,12800000.0
2007-03-01 00:59:00,83.011,83.02,83.005,83.018,11200000.0
2007-03-01 01:00:00,83.018,83.065,83.018,83.065,16000000.0
2007-03-01 01:01:00,83.069,83.069,83.026,83.026,14400000.0
2007-03-01 01:02:00,83.03,83.066,83.03,83.066,8000000.0
2007-03-01 01:03:00,83.066,83.07,83.061,83.07,11200000.0
2007-03-01 01:04:00,83.076,83.076,83.055,83.055,12800000.0
2007-03-01 01:05:00,83.036,83.047,83.0,83.047,11200000.0
2007-03-01 01:06:00,83.066,83.094,83.016,83.094,12800000.0
2007-03-01 01:07:00,83.108,83.112,83.099,83.099,12800000.0
2007-03-01 01:08:00,83.091,83.091,83.071,83.08,16000000.0
2007-03-01 01:09:00,83.094,83.102,83.092,83.102,17600000.0
2007-03-01 01:10:00,83.11,83.11,83.095,83.101,16000000.0
2007-03-01 01:11:00,83.093,83.1,83.093,83.099,11200000.0
2007-03-01 01:12:00,83.108,83.113,83.106,83.111,16000000.0
2007-03-01 01:13:00,83.113,83.113,83.106,83.111,8000000.0
2007-03-01 01:14:00,83.121,83.122,83.107,83.107,16000000.0
2007-03-01 01:15:00,83.104,83.104,83.085,83.085,12800000.0
2007-03-01 01:16:00,83.057,83.057,83.035,83.035,25600000.0
2007-03-01 01:17:00,83.034,83.063,83.026,83.063,10600000.0
2007-03-01 01:18:00,83.073,83.073,83.055,83.055,12800000.0
2007-03-01 01:19:00,83.052,83.062,83.044,83.059,16000000.0
2007-03-01 01:20:00,83.054,83.074,83.054,83.074,11200000.0
2007-03-01 01:21:00,83.102,83.111,83.099,83.109,12800000.0
2007-03-01 01:22:00,83.127,83.131,83.109,83.111,12800000.0
2007-03-01 01:23:00,83.31,83.31,83.28,83.28,12800000.0
2007-03-01 01:24:00,83.112,83.112,83.102,83.103,12800000.0
2007-03-01 01:25:00,83.096,83.103,83.09,83.103,12800000.0
2007-03-01 01:26:00,83.105,83.105,83.089,83.089,11200000.0
2007-03-01 01:27:00,83.094,83.112,83.094,83.109,12800000.0
2007-03-01 01:28:00,83.097,83.106,83.097,83.104,17600000.0
2007-03-01 01:29:00,83.102,83.106,83.087,83.1,17600000.0
2007-03-01 01:30:00,83.093,83.105,83.093,83.101,11200000.0
2007-03-01 01:31:00,83.109,83.129,83.107,83.129,11200000.0
2007-03-01 01:32:00,83.135,83.139,83.13,83.13,12800000.0
2007-03-01 01:33:00,83.134,83.141,83.125,83.141,11200000.0
2007-03-01 01:34:00,83.141,83.154,83.14,83.154,24000000.0
2007-03-01 01:35:00,83.156,83.169,83.151,83.169,14400000.0
2007-03-01 01:36:00,83.169,83.169,83.155,83.155,11200000.0
2007-03-01 01:37:00,83.162,83.169,83.159,83.168,14400000.0
2007-03-01 01:38:00,83.161,83.174,83.152,83.174,17600000.0
2007-03-01 01:39:00,83.167,83.197,83.166,83.197,14400000.0
2007-03-01 01:40:00,83.198,83.198,83.175,83.184,11200000.0
2007-03-01 01:41:00,83.199,83.203,83.195,83.196,12800000.0
2007-03-01 01:42:00,83.183,83.183,83.167,83.177,11200000.0
2007-03-01 01:43:00,83.195,83.196,83.191,83.192,11200000.0
2007-03-01 01:44:00,83.185,83.185,83.172,83.172,12800000.0
2007-03-01 01:45:00,83.17,83.178,83.168,83.176,16000000.0
2007-03-01 01:46:00,83.171,83.188,83.166,83.188,16000000.0
2007-03-01 01:47:00,83.185,83.194,83.181,83.192,14400000.0
2007-03-01 01:48:00,83.217,83.222,83.174,83.179,12800000.0
2007-03-01 01:49:00,83.156,83.158,83.148,83.149,16400000.0
2007-03-01 01:50:00,83.152,83.152,83.14,83.14,14400000.0
2007-03-01 01:51:00,83.165,83.205,83.165,83.205,11200000.0
2007-03-01 01:52:00,83.219,83.228,83.219,83.224,20800000.0
2007-03-01 01:53:00,83.23,83.23,83.215,83.216,14400000.0
2007-03-01 01:54:00,83.224,83.239,83.224,83.239,8000000.0
2007-03-01 01:55:00,83.229,83.231,83.22,83.22,12200000.0
2007-03-01 01:56:00,83.216,83.216,83.211,83.216,12800000.0
2007-03-01 01:57:00,83.206,83.206,83.194,83.194,11200000.0
2007-03-01 01:58:00,83.199,83.205,83.199,83.203,11200000.0
2007-03-01 01:59:00,83.198,83.217,83.195,83.208,9600000.0
2007-03-01 02:00:00,83.203,83.203,83.189,83.19,10600000.0
2007-03-01 02:01:00,83.201,83.205,83.191,83.205,17600000.0
2007-03-01 02:02:00,83.201,83.213,83.201,83.207,12800000.0
2007-03-01 02:03:00,83.223,83.231,83.214,83.218,16000000.0
2007-03-01 02:04:00,83.215,83.223,83.215,83.221,12800000.0
2007-03-01 02:05:00,83.27,83.28,83.27,83.28,12800000.0
2007-03-01 02:06:00,83.222,83.233,83.222,83.225,12800000.0
2007-03-01 02:07:00,83.231,83.238,83.227,83.232,12800000.0
2007-03-01 02:08:00,83.233,83.233,83.221,83.224,18400000.0
2007-03-01 02:09:00,83.225,83.228,83.215,83.223,16000000.0
2007-03-01 02:10:00,83.232,83.239,83.22,83.234,17600000.0
2007-03-01 02:11:00,83.231,83.243,83.22,83.243,12800000.0
2007-03-01 02:12:00,83.244,83.266,83.244,83.26,11200000.0
2007-03-01 02:13:00,83.273,83.296,83.273,83.296,11200000.0
2007-03-01 02:14:00,83.303,83.313,83.292,83.308,11200000.0
2007-03-01 02:15:00,83.321,83.339,83.319,83.339,11200000.0
2007-03-01 02:16:00,83.332,83.332,83.271,83.325,9600000.0
2007-03-01 02:17:00,83.314,83.328,83.307,83.328,11200000.0
2007-03-01 02:18:00,83.333,83.338,83.327,83.334,12800000.0
2007-03-01 02:19:00,83.338,83.352,83.338,83.352,12800000.0
2007-03-01 02:20:00,83.345,83.345,83.338,83.338,8000000.0
2007-03-01 02:21:00,83.32,83.326,83.313,83.318,17600000.0
2007-03-01 02:22:00,83.313,83.313,83.301,83.301,12800000.0
2007-03-01 02:23:00,83.294,83.302,83.292,83.293,12200000.0
2007-03-01 02:24:00,83.275,83.279,83.183,83.268,10600000.0
2007-03-01 02:25:00,83.258,83.268,83.258,83.258,17600000.0
2007-03-01 02:26:00,83.274,83.276,83.261,83.266,17600000.0
2007-03-01 02:27:00,83.262,83.281,83.262,83.281,18000000.0
2007-03-01 02:28:00,83.264,83.264,83.253,83.253,14400000.0
2007-03-01 02:29:00,83.256,83.258,83.249,83.258,11200000.0
2007-03-01 02:30:00,83.262,83.262,83.249,83.252,11600000.0
2007-03-01 02:31:00,83.254,83.259,83.242,83.254,17600000.0
2007-03-01 02:32:00,83.272,83.272,83.251,83.257,11200000.0
2007-03-01 02:33:00,83.253,83.266,83.247,83.266,11200000.0
2007-03-01 02:34:00,83.268,83.273,83.256,83.256,14400000.0
2007-03-01 02:35:00,83.268,83.269,83.262,83.267,12800000.0
2007-03-01 02:36:00,83.281,83.292,83.281,83.292,12800000.0
2007-03-01 02:37:00,83.283,83.283,83.268,83.27,12800000.0
2007-03-01 02:38:00,83.287,83.293,83.278,83.293,12800000.0
2007-03-01 02:39:00,83.299,83.3,83.291,83.295,16000000.0
2007-03-01 02:40:00,83.3,83.3,83.288,83.289,12800000.0
2007-03-01 02:41:00,83.296,83.312,83.296,83.312,11200000.0
2007-03-01 02:42:00,83.3,83.3,83.294,83.294,12800000.0
2007-03-01 02:43:00,83.292,83.301,83.292,83.292,11200000.0
2007-03-01 02:44:00,83.292,83.292,83.282,83.284,12800000.0
2007-03-01 02:45:00,83.276,83.276,83.258,83.268,11200000.0
2007-03-01 02:46:00,83.276,83.29,83.276,83.29,12800000.0
2007-03-01 02:47:00,83.294,83.301,83.29,83.299,12800000.0
2007-03-01 02:48:00,83.3,83.306,83.292,83.292,14400000.0
2007-03-01 02:49:00,83.291,83.291,83.278,83.287,17000000.0
2007-03-01 02:50:00,83.305,83.305,83.284,83.305,11200000.0
2007-03-01 02:51:00,83.318,83.318,83.301,83.314,11200000.0
2007-03-01 02:52:00,83.309,83.309,83.233,83.286,10600000.0
2007-03-01 02:53:00,83.28,83.289,83.278,83.284,11200000.0
2007-03-01 02:54:00,83.209,83.295,83.209,83.285,11200000.0
2007-03-01 02:55:00,83.264,83.264,83.235,83.235,10600000.0
2007-03-01 02:56:00,83.271,83.28,83.271,83.28,11200000.0
2007-03-01 02:57:00,83.274,83.274,83.259,83.267,11200000.0
2007-03-01 02:58:00,83.232,83.232,83.196,83.217,8000000.0
2007-03-01 02:59:00,83.214,83.214,83.19,83.192,10600000.0
2007-03-01 03:00:00,83.207,83.219,83.124,83.124,11200000.0
2007-03-01 03:01:00,83.224,83.241,83.221,83.241,11200000.0
2007-03-01 03:02:00,83.257,83.257,83.25,83.25,11200000.0
2007-03-01 03:03:00,83.25,83.256,83.239,83.256,14800000.0
2007-03-01 03:04:00,83.258,83.262,83.247,83.257,11200000.0
2007-03-01 03:05:00,83.266,83.282,83.262,83.282,16000000.0
2007-03-01 03:06:00,83.287,83.289,83.276,83.281,16000000.0
2007-03-01 03:07:00,82.91,82.92,82.9,82.9,11200000.0
2007-03-01 03:08:00,83.267,83.27,83.25,83.263,11200000.0
2007-03-01 03:09:00,83.269,83.27,83.266,83.266,11200000.0
2007-03-01 03:10:00,83.259,83.259,83.218,83.219,16000000.0
2007-03-01 03:11:00,83.227,83.242,83.227,83.242,11200000.0
2007-03-01 03:12:00,83.231,83.242,83.228,83.228,17600000.0
2007-03-01 03:13:00,83.244,83.244,83.229,83.229,16000000.0
2007-03-01 03:14:00,83.212,83.222,83.212,83.222,11200000.0
2007-03-01 03:15:00,83.228,83.228,83.214,83.214,17600000.0
2007-03-01 03:16:00,83.206,83.216,83.202,83.208,14400000.0
2007-03-01 03:17:00,83.198,83.21,83.191,83.21,11200000.0
2007-03-01 03:18:00,83.207,83.207,83.193,83.203,12800000.0
2007-03-01 03:19:00,83.217,83.228,83.21,83.227,12800000.0
2007-03-01 03:20:00,83.219,83.219,83.2,83.213,12800000.0
2007-03-01 03:21:00,83.216,83.227,83.204,83.227,14400000.0
2007-03-01 03:22:00,83.227,83.227,83.219,83.219,11200000.0
2007-03-01 03:23:00,83.224,83.226,83.214,83.226,9600000.0
2007-03-01 03:24:00,82.95,82.97,82.95,82.96,17600000.0
2007-03-01 03:25:00,83.223,83.223,83.211,83.217,17600000.0
2007-03-01 03:26:00,83.214,83.217,83.198,83.198,12800000.0
2007-03-01 03:27:00,83.206,83.214,83.2,83.2,14400000.0
2007-03-01 03:28:00,83.225,83.241,83.222,83.241,10600000.0
2007-03-01 03:29:00,83.251,83.267,83.251,83.263,12200000.0
2007-03-01 03:30:00,83.252,83.252,83.19,83.243,17600000.0
2007-03-01 03:31:00,83.246,83.249,83.24,83.249,12800000.0
2007-03-01 03:32:00,83.24,83.244,83.236,83.236,8000000.0
2007-03-01 03:33:00,83.241,83.255,83.241,83.248,11200000.0
2007-03-01 03:34:00,83.252,83.252,83.234,83.237,11200000.0
2007-03-01 03:35:00,83.241,83.242,83.227,83.239,17600000.0
2007-03-01 03:36:00,83.254,83.254,83.239,83.239,11200000.0
2007-03-01 03:37:00,83.231,83.255,83.231,83.254,18000000.0
2007-03-01 03:38:00,83.242,83.257,83.242,83.243,12800000.0
2007-03-01 03:39:00,83.233,83.241,83.178,83.237,14400000.0
2007-03-01 03:40:00,83.226,83.263,83.226,83.262,12800000.0
2007-03-01 03:41:00,83.268,83.277,83.268,83.273,11200000.0
2007-03-01 03:42:00,83.261,83.267,83.253,83.265,12800000.0
2007-03-01 03:43:00,83.272,83.275,83.256,83.266,10600000.0
2007-03-01 03:44:00,83.275,83.275,83.258,83.267,12200000.0
2007-03-01 03:45:00,83.256,83.266,83.254,83.255,11200000.0
2007-03-01 03:46:00,83.26,83.269,83.26,83.265,11200000.0
2007-03-01 03:47:00,83.25,83.25,83.236,83.236,11200000.0
2007-03-01 03:48:00,83.23,83.23,83.215,83.224,11200000.0
2007-03-01 03:49:00,83.217,83.218,83.191,83.191,16000000.0
2007-03-01 03:50:00,83.199,83.199,83.158,83.158,11200000.0
2007-03-01 03:51:00,83.149,83.149,83.132,83.139,8000000.0
2007-03-01 03:52:00,83.12,83.12,83.083,83.111,14400000.0
2007-03-01 03:53:00,83.095,83.095,83.083,83.085,9600000.0
2007-03-01 03:54:00,83.089,83.105,83.082,83.105,14400000.0
2007-03-01 03:55:00,83.103,83.11,83.085,83.091,14400000.0
2007-03-01 03:56:00,83.098,83.107,83.095,83.095,12800000.0
2007-03-01 03:57:00,83.088,83.096,83.087,83.096,12800000.0
2007-03-01 03:58:00,83.09,83.09,83.067,83.067,16000000.0
2007-03-01 03:59:00,83.062,83.072,83.062,83.07,12800000.0
2007-03-01 04:00:00,83.062,83.062,83.042,83.042,14400000.0
2007-03-01 04:01:00,83.04,83.047,83.037,83.044,11200000.0
2007-03-01 04:02:00,83.047,83.047,83.028,83.028,8000000.0
2007-03-01 04:03:00,83.02,83.025,83.009,83.009,12800000.0
2007-03-01 04:04:00,82.97,82.976,82.953,82.953,13200000.0
2007-03-01 04:05:00,82.97,82.979,82.97,82.979,11200000.0
2007-03-01 04:06:00,82.969,82.969,82.945,82.945,14400000.0
2007-03-01 04:07:00,82.941,82.948,82.931,82.931,13800000.0
2007-03-01 04:08:00,82.929,82.936,82.914,82.936,11600000.0
2007-03-01 04:09:00,82.925,82.93,82.906,82.906,11200000.0
2007-03-01 04:10:00,82.918,82.936,82.918,82.936,14400000.0
2007-03-01 04:11:00,82.953,82.961,82.943,82.961,12200000.0
2007-03-01 04:12:00,82.968,82.97,82.96,82.96,8000000.0
2007-03-01 04:13:00,82.963,82.967,82.958,82.958,11200000.0
2007-03-01 04:14:00,82.961,82.97,82.961,82.97,11200000.0
2007-03-01 04:15:00,82.976,82.976,82.96,82.96,12800000.0
2007-03-01 04:16:00,82.966,82.966,82.945,82.945,11200000.0
2007-03-01 04:17:00,82.953,82.963,82.953,82.959,14400000.0
2007-03-01 04:18:00,82.959,82.959,82.913,82.913,12200000.0
2007-03-01 04:19:00,82.914,82.932,82.905,82.922,12800000.0
2007-03-01 04:20:00,82.919,82.94,82.835,82.94,11200000.0
2007-03-01 04:21:00,82.948,82.949,82.936,82.936,11200000.0
2007-03-01 04:22:00,82.923,82.934,82.922,82.924,16000000.0
2007-03-01 04:23:00,82.92,82.934,82.92,82.924,12800000.0
2007-03-01 04:24:00,82.92,82.935,82.915,82.935,12800000.0
2007-03-01 04:25:00,82.952,82.973,82.952,82.973,14400000.0
2007-03-01 04:26:00,82.991,82.991,82.974,82.974,14800000.0
2007-03-01 04:27:00,82.98,82.98,82.967,82.976,9600000.0
2007-03-01 04:28:00,82.974,82.985,82.971,82.985,11200000.0
2007-03-01 04:29:00,82.978,82.983,82.972,82.983,12800000.0
2007-03-01 04:30:00,82.979,82.98,82.966,82.966,12800000.0
2007-03-01 04:31:00,82.958,82.96,82.947,82.958,12800000.0
2007-03-01 04:32:00,82.946,82.952,82.937,82.952,12800000.0
2007-03-01 04:33:00,82.954,82.955,82.942,82.947,16000000.0
2007-03-01 04:34:00,82.947,82.947,82.933,82.933,12200000.0
2007-03-01 04:35:00,82.932,82.932,82.894,82.894,12800000.0
2007-03-01 04:36:00,82.89,82.89,82.859,82.859,6400000.0
2007-03-01 04:37:00,82.844,82.844,82.817,82.823,12800000.0
2007-03-01 04:38:00,82.83,82.842,82.827,82.842,9600000.0
2007-03-01 04:39:00,82.822,82.833,82.804,82.833,12800000.0
2007-03-01 04:40:00,82.831,82.831,82.808,82.818,11200000.0
2007-03-01 04:41:00,82.828,82.846,82.815,82.832,11200000.0
2007-03-01 04:42:00,82.825,82.829,82.801,82.829,12800000.0
2007-03-01 04:43:00,82.831,82.832,82.819,82.832,12800000.0
2007-03-01 04:44:00,82.834,82.846,82.834,82.842,9600000.0
2007-03-01 04:45:00,82.834,82.841,82.829,82.829,12800000.0
2007-03-01 04:46:00,82.843,82.856,82.835,82.856,14400000.0
2007-03-01 04:47:00,82.876,82.906,82.876,82.895,11200000.0
2007-03-01 04:48:00,82.9,82.903,82.882,82.898,12800000.0
2007-03-01 04:49:00,82.894,82.907,82.894,82.907,11200000.0
2007-03-01 04:50:00,82.913,82.924,82.909,82.924,11200000.0
2007-03-01 04:51:00,82.935,82.942,82.854,82.93,14400000.0
2007-03-01 04:52:00,82.923,82.93,82.91,82.93,11200000.0
2007-03-01 04:53:00,82.937,82.937,82.927,82.927,9000000.0
2007-03-01 04:54:00,82.916,82.927,82.916,82.925,12800000.0
2007-03-01 04:55:00,82.938,82.953,82.937,82.937,11200000.0
2007-03-01 04:56:00,82.94,82.952,82.938,82.952,17600000.0
2007-03-01 04:57:00,82.939,82.939,82.905,82.905,11200000.0
2007-03-01 04:58:00,82.884,82.892,82.877,82.877,11200000.0
2007-03-01 04:59:00,82.895,82.898,82.882,82.882,12800000.0
2007-03-01 05:00:00,82.858,82.868,82.853,82.853,11200000.0
2007-03-01 05:01:00,82.854,82.856,82.843,82.856,14400000.0
2007-03-01 05:02:00,82.862,82.878,82.857,82.857,14400000.0
2007-03-01 05:03:00,82.847,82.86,82.841,82.841,12800000.0
2007-03-01 05:04:00,82.871,82.881,82.871,82.88,16000000.0
2007-03-01 05:05:00,82.873,82.882,82.869,82.873,11200000.0
2007-03-01 05:06:00,82.879,82.887,82.872,82.886,11200000.0
2007-03-01 05:07:00,82.867,82.915,82.867,82.915,13800000.0
2007-03-01 05:08:00,82.922,82.934,82.917,82.918,11200000.0
2007-03-01 05:09:00,82.906,82.911,82.898,82.898,17600000.0
2007-03-01 05:10:00,82.897,82.897,82.876,82.889,12200000.0
2007-03-01 05:11:00,82.89,82.909,82.887,82.887,12800000.0
2007-03-01 05:12:00,82.918,82.927,82.918,82.921,12800000.0
2007-03-01 05:13:00,82.926,82.932,82.924,82.932,12800000.0
2007-03-01 05:14:00,82.95,82.95,82.939,82.939,14400000.0
2007-03-01 05:15:00,82.934,82.941,82.912,82.939,16000000.0
2007-03-01 05:16:00,82.945,82.945,82.864,82.899,16000000.0
2007-03-01 05:17:00,82.9,82.9,82.892,82.895,11200000.0
2007-03-01 05:18:00,82.873,82.881,82.86,82.877,17600000.0
2007-03-01 05:19:00,82.864,82.875,82.862,82.872,16000000.0
2007-03-01 05:20:00,82.862,82.866,82.858,82.858,11200000.0
2007-03-01 05:21:00,82.872,82.9,82.872,82.9,12200000.0
2007-03-01 05:22:00,82.901,82.906,82.895,82.896,11200000.0
2007-03-01 05:23:00,82.891,82.893,82.884,82.887,12800000.0
2007-03-01 05:24:00,82.896,82.909,82.896,82.9,11200000.0
2007-03-01 05:25:00,82.911,82.915,82.9,82.907,12800000.0
2007-03-01 05:26:00,82.907,82.907,82.894,82.906,12800000.0
2007-03-01 05:27:00,82.909,82.909,82.891,82.895,12800000.0
2007-03-01 05:28:00,82.881,82.888,82.88,82.887,11200000.0
2007-03-01 05:29:00,82.886,82.909,82.886,82.9,11200000.0
2007-03-01 05:30:00,82.913,82.919,82.9,82.907,15400000.0
2007-03-01 05:31:00,82.908,82.917,82.905,82.917,17600000.0
2007-03-01 05:32:00,82.906,82.913,82.901,82.912,12200000.0
2007-03-01 05:33:00,82.905,82.909,82.901,82.906,9600000.0
2007-03-01 05:34:00,82.909,82.913,82.909,82.911,14800000.0
2007-03-01 05:35:00,82.75,82.76,82.75,82.76,15400000.0
2007-03-01 05:36:00,82.907,82.907,82.888,82.888,15400000.0
2007-03-01 05:37:00,82.899,82.907,82.896,82.907,10600000.0
2007-03-01 05:38:00,82.905,82.905,82.888,82.903,16000000.0
2007-03-01 05:39:00,82.898,82.905,82.895,82.905,11200000.0
2007-03-01 05:40:00,82.911,82.911,82.907,82.911,9600000.0
2007-03-01 05:41:00,82.913,82.913,82.904,82.905,12800000.0
2007-03-01 05:42:00,82.903,82.911,82.9,82.902,11200000.0
2007-03-01 05:43:00,82.912,82.912,82.903,82.903,11200000.0
2007-03-01 05:44:00,82.909,82.914,82.907,82.914,11200000.0
2007-03-01 05:45:00,82.914,82.919,82.914,82.917,16000000.0
2007-03-01 05:47:00,82.904,82.92,82.904,82.918,14400000.0
2007-03-01 05:49:00,82.894,82.906,82.894,82.902,17600000.0
2007-03-01 05:50:00,82.901,82.905,82.89,82.89,11200000.0
2007-03-01 05:51:00,82.895,82.901,82.891,82.894,11200000.0
2007-03-01 05:52:00,82.888,82.888,82.875,82.876,12800000.0
2007-03-01 05:53:00,82.865,82.871,82.855,82.855,17600000.0
2007-03-01 05:54:00,82.836,82.836,82.824,82.835,9600000.0
2007-03-01 05:55:00,82.775,82.831,82.775,82.828,11200000.0
2007-03-01 05:56:00,82.798,82.818,82.798,82.818,12800000.0
2007-03-01 05:57:00,82.824,82.84,82.824,82.84,12800000.0
2007-03-01 05:58:00,82.838,82.847,82.749,82.844,12800000.0
2007-03-01 05:59:00,82.859,82.859,82.841,82.843,12800000.0
2007-03-01 06:00:00,82.848,82.848,82.797,82.797,8000000.0
2007-03-01 06:01:00,82.797,82.797,82.774,82.777,11200000.0
2007-03-01 06:02:00,82.779,82.779,82.743,82.743,12800000.0
2007-03-01 06:03:00,82.751,82.751,82.735,82.743,11200000.0
2007-03-01 06:04:00,82.743,82.757,82.741,82.75,16000000.0
2007-03-01 06:05:00,82.729,82.752,82.729,82.737,14400000.0
2007-03-01 06:06:00,82.73,82.73,82.697,82.697,12800000.0
2007-03-01 06:07:00,82.699,82.714,82.699,82.713,11200000.0
2007-03-01 06:08:00,82.704,82.716,82.704,82.71,11200000.0
2007-03-01 06:09:00,82.701,82.701,82.68,82.68,11200000.0
2007-03-01 06:10:00,82.658,82.663,82.574,82.642,11200000.0
2007-03-01 06:11:00,82.645,82.661,82.645,82.661,17600000.0
2007-03-01 06:12:00,82.68,82.71,82.68,82.71,12800000.0
2007-03-01 06:13:00,82.65,82.65,82.615,82.622,12800000.0
2007-03-01 06:14:00,82.633,82.651,82.63,82.645,12800000.0
2007-03-01 06:15:00,82.64,82.644,82.639,82.639,8000000.0
2007-03-01 06:16:00,82.633,82.651,82.633,82.651,8000000.0
2007-03-01 06:17:00,82.653,82.654,82.646,82.654,12800000.0
2007-03-01 06:18:00,82.68,82.683,82.678,82.683,12800000.0
2007-03-01 06:19:00,82.693,82.704,82.693,82.697,12800000.0
2007-03-01 06:20:00,82.692,82.692,82.68,82.682,16000000.0
2007-03-01 06:21:00,82.689,82.693,82.684,82.684,12200000.0
2007-03-01 06:22:00,82.684,82.706,82.684,82.702,12800000.0
2007-03-01 06:23:00,82.709,82.72,82.709,82.717,8000000.0
2007-03-01 06:24:00,82.713,82.73,82.712,82.73,8000000.0
2007-03-01 06:25:00,82.731,82.74,82.717,82.74,12800000.0
2007-03-01 06:26:00,82.746,82.761,82.741,82.758,12800000.0
2007-03-01 06:27:00,82.77,82.776,82.749,82.776,14400000.0
2007-03-01 06:28:00,82.761,82.761,82.749,82.756,8000000.0
2007-03-01 06:29:00,82.759,82.765,82.757,82.765,11200000.0
2007-03-01 06:30:00,82.752,82.753,82.74,82.749,14400000.0
2007-03-01 06:31:00,82.724,82.731,82.703,82.731,14400000.0
2007-03-01 06:32:00,82.712,82.725,82.702,82.724,12200000.0
2007-03-01 06:33:00,82.771,82.791,82.763,82.791,17600000.0
2007-03-01 06:34:00,82.781,82.817,82.781,82.811,12800000.0
2007-03-01 06:35:00,82.786,82.786,82.763,82.763,12800000.0
2007-03-01 06:36:00,82.765,82.771,82.758,82.766,13800000.0
2007-03-01 06:37:00,82.777,82.785,82.777,82.784,12800000.0
2007-03-01 06:38:00,82.766,82.766,82.743,82.743,16000000.0
2007-03-01 06:39:00,82.756,82.759,82.744,82.758,11200000.0
2007-03-01 06:40:00,82.754,82.754,82.74,82.748,9600000.0
2007-03-01 06:41:00,82.74,82.75,82.74,82.74,9600000.0
2007-03-01 06:42:00,82.766,82.786,82.766,82.783,9600000.0
2007-03-01 06:43:00,82.727,82.809,82.727,82.794,16000000.0
2007-03-01 06:44:00,82.787,82.791,82.777,82.79,17000000.0
2007-03-01 06:45:00,82.784,82.784,82.77,82.778,17600000.0
2007-03-01 06:46:00,82.76,82.77,82.74,82.77,12800000.0
2007-03-01 06:47:00,82.769,82.776,82.765,82.776,12800000.0
2007-03-01 06:48:00,82.773,82.774,82.766,82.766,17600000.0
2007-03-01 06:50:00,82.763,82.777,82.763,82.764,14400000.0
2007-03-01 06:51:00,82.764,82.764,82.745,82.745,12800000.0
2007-03-01 06:52:00,82.739,82.739,82.723,82.723,12800000.0
2007-03-01 06:53:00,82.728,82.729,82.72,82.726,17600000.0
2007-03-01 06:54:00,82.722,82.722,82.711,82.713,14400000.0
2007-03-01 06:55:00,82.712,82.733,82.712,82.733,9600000.0
2007-03-01 06:56:00,82.733,82.737,82.733,82.737,11200000.0
2007-03-01 06:57:00,82.737,82.738,82.727,82.728,14400000.0
2007-03-01 06:58:00,82.735,82.735,82.728,82.732,12800000.0
2007-03-01 06:59:00,82.733,82.736,82.716,82.728,12800000.0
2007-03-01 07:00:00,82.77,82.77,82.77,82.77,17600000.0
2007-03-01 07:01:00,82.713,82.716,82.705,82.708,17600000.0
2007-03-01 07:02:00,82.705,82.705,82.699,82.7,12800000.0
2007-03-01 07:03:00,82.689,82.699,82.686,82.689,12800000.0
2007-03-01 07:04:00,82.67,82.686,82.67,82.686,12800000.0
2007-03-01 07:05:00,82.676,82.676,82.658,82.67,11200000.0
2007-03-01 07:06:00,82.676,82.685,82.674,82.68,12200000.0
2007-03-01 07:07:00,82.69,82.69,82.64,82.64,11200000.0
2007-03-01 07:08:00,82.666,82.681,82.666,82.673,15400000.0
2007-03-01 07:09:00,82.672,82.674,82.663,82.663,12800000.0
2007-03-01 07:10:00,82.663,82.665,82.646,82.665,9600000.0
2007-03-01 07:11:00,82.67,82.68,82.67,82.67,6400000.0
2007-03-01 07:12:00,82.654,82.701,82.654,82.701,6400000.0
2007-03-01 07:13:00,82.716,82.726,82.716,82.72,12800000.0
2007-03-01 07:14:00,82.706,82.725,82.706,82.719,11600000.0
2007-03-01 07:15:00,82.714,82.723,82.714,82.717,11200000.0
2007-03-01 07:16:00,82.715,82.72,82.711,82.72,11200000.0
2007-03-01 07:17:00,82.712,82.712,82.7,82.7,12800000.0
2007-03-01 07:18:00,82.721,82.727,82.72,82.72,17600000.0
2007-03-01 07:19:00,82.721,82.721,82.705,82.708,12800000.0
2007-03-01 07:20:00,82.702,82.712,82.702,82.705,12800000.0
2007-03-01 07:21:00,82.706,82.713,82.701,82.701,12800000.0
2007-03-01 07:22:00,82.68,82.684,82.673,82.677,17600000.0
2007-03-01 07:23:00,82.671,82.671,82.659,82.659,10600000.0
2007-03-01 07:24:00,82.65,82.666,82.65,82.662,14400000.0
2007-03-01 07:25:00,82.675,82.685,82.662,82.685,16000000.0
2007-03-01 07:26:00,82.673,82.677,82.673,82.677,3200000.0
2007-03-01 07:27:00,82.677,82.68,82.666,82.666,16000000.0
2007-03-01 07:28:00,82.678,82.685,82.677,82.685,14400000.0
2007-03-01 07:29:00,82.68,82.68,82.665,82.665,11200000.0
2007-03-01 07:30:00,82.676,82.676,82.668,82.671,11200000.0
2007-03-01 07:31:00,82.665,82.667,82.646,82.646,17600000.0
2007-03-01 07:32:00,82.666,82.668,82.661,82.667,17600000.0
2007-03-01 07:33:00,82.664,82.668,82.656,82.668,8000000.0
2007-03-01 07:34:00,82.687,82.688,82.682,82.687,12200000.0
2007-03-01 07:35:00,82.684,82.691,82.679,82.681,16000000.0
2007-03-01 07:36:00,82.66,82.69,82.64,82.67,10600000.0
2007-03-01 07:37:00,82.69,82.724,82.69,82.723,10600000.0
2007-03-01 07:38:00,82.722,82.74,82.722,82.74,12800000.0
2007-03-01 07:39:00,82.739,82.743,82.735,82.741,11200000.0
2007-03-01 07:40:00,82.743,82.757,82.743,82.753,10600000.0
2007-03-01 07:41:00,82.7,82.7,82.65,82.65,12800000.0
2007-03-01 07:42:00,82.748,82.748,82.741,82.741,12800000.0
2007-03-01 07:43:00,82.748,82.762,82.748,82.757,12800000.0
2007-03-01 07:44:00,82.759,82.761,82.748,82.75,11200000.0
2007-03-01 07:45:00,82.764,82.781,82.764,82.78,11200000.0
2007-03-01 07:46:00,82.765,82.769,82.755,82.769,11200000.0
2007-03-01 07:47:00,82.776,82.778,82.752,82.753,14400000.0
2007-03-01 07:48:00,82.775,82.804,82.775,82.804,14400000.0
2007-03-01 07:49:00,82.817,82.826,82.815,82.822,17000000.0
2007-03-01 07:50:00,82.813,82.817,82.799,82.799,8000000.0
2007-03-01 07:51:00,82.792,82.802,82.789,82.797,12800000.0
2007-03-01 07:52:00,82.798,82.798,82.779,82.779,17600000.0
2007-03-01 07:53:00,82.78,82.813,82.78,82.812,12800000.0
2007-03-01 07:54:00,82.808,82.808,82.787,82.787,11200000.0
2007-03-01 07:55:00,82.789,82.795,82.775,82.794,12800000.0
2007-03-01 07:56:00,82.788,82.792,82.779,82.785,16000000.0
2007-03-01 07:57:00,82.764,82.77,82.764,82.768,11200000.0
2007-03-01 07:58:00,82.771,82.775,82.765,82.775,11200000.0
2007-03-01 07:59:00,82.774,82.788,82.774,82.786,12800000.0
2007-03-01 08:00:00,82.786,82.786,82.771,82.771,8000000.0
2007-03-01 08:01:00,82.77,82.784,82.769,82.769,8000000.0
2007-03-01 08:02:00,82.759,82.771,82.754,82.754,9600000.0
2007-03-01 08:03:00,82.72,82.724,82.704,82.704,11200000.0
2007-03-01 08:04:00,82.694,82.695,82.679,82.684,17600000.0
2007-03-01 08:05:00,82.67,82.675,82.661,82.669,14400000.0
2007-03-01 08:06:00,82.667,82.667,82.662,82.662,2600000.0
2007-03-01 08:07:00,82.641,82.641,82.626,82.641,11200000.0
2007-03-01 08:08:00,82.653,82.675,82.647,82.675,17600000.0
2007-03-01 08:09:00,82.669,82.669,82.629,82.629,12800000.0
2007-03-01 08:10:00,82.623,82.651,82.623,82.646,12800000.0
2007-03-01 08:11:00,82.685,82.691,82.676,82.681,11200000.0
2007-03-01 08:12:00,82.66,82.68,82.66,82.677,16000000.0
2007-03-01 08:13:00,82.681,82.7,82.674,82.697,11200000.0
2007-03-01 08:14:00,82.705,82.705,82.685,82.687,12800000.0
2007-03-01 08:15:00,82.712,82.723,82.702,82.704,16000000.0
2007-03-01 08:16:00,82.711,82.726,82.709,82.726,11200000.0
2007-03-01 08:17:00,82.732,82.736,82.727,82.736,12800000.0
2007-03-01 08:18:00,82.73,82.762,82.73,82.762,12800000.0
2007-03-01 08:19:00,82.753,82.759,82.743,82.747,14400000.0
2007-03-01 08:20:00,82.76,82.76,82.74,82.74,16000000.0
2007-03-01 08:21:00,82.748,82.767,82.748,82.754,17600000.0
2007-03-01 08:22:00,82.769,82.783,82.766,82.766,11200000.0
2007-03-01 08:23:00,82.78,82.782,82.776,82.779,11200000.0
2007-03-01 08:24:00,82.79,82.79,82.72,82.74,12800000.0
2007-03-01 08:25:00,82.781,82.797,82.781,82.797,12800000.0
2007-03-01 08:26:00,82.802,82.804,82.701,82.786,8000000.0
2007-03-01 08:27:00,82.762,82.784,82.762,82.782,13200000.0
2007-03-01 08:28:00,82.8,82.8,82.78,82.79,11200000.0
2007-03-01 08:29:00,82.784,82.784,82.759,82.764,14400000.0
2007-03-01 08:30:00,82.764,82.774,82.764,82.765,11200000.0
2007-03-01 08:31:00,82.762,82.777,82.762,82.765,12800000.0
2007-03-01 08:32:00,82.758,82.758,82.73,82.73,11200000.0
2007-03-01 08:33:00,82.719,82.719,82.704,82.704,11200000.0
2007-03-01 08:34:00,82.715,82.721,82.704,82.704,9600000.0
2007-03-01 08:35:00,82.7,82.716,82.7,82.708,17600000.0
2007-03-01 08:36:00,82.683,82.683,82.639,82.647,17600000.0
2007-03-01 08:37:00,82.665,82.694,82.665,82.686,11200000.0
2007-03-01 08:38:00,82.681,82.699,82.681,82.695,11200000.0
2007-03-01 08:39:00,82.669,82.689,82.669,82.684,16000000.0
2007-03-01 08:40:00,82.687,82.698,82.68,82.68,16000000.0
2007-03-01 08:41:00,82.683,82.699,82.679,82.685,17600000.0
2007-03-01 08:42:00,82.682,82.701,82.678,82.701,12800000.0
2007-03-01 08:43:00,82.68,82.686,82.672,82.686,12800000.0
2007-03-01 08:44:00,82.668,82.668,82.643,82.643,12800000.0
2007-03-01 08:45:00,82.625,82.646,82.625,82.637,16000000.0
2007-03-01 08:46:00,82.645,82.649,82.641,82.641,11200000.0
2007-03-01 08:47:00,82.625,82.625,82.595,82.595,11600000.0
2007-03-01 08:48:00,82.581,82.588,82.564,82.583,12800000.0
2007-03-01 08:49:00,82.598,82.602,82.589,82.589,17600000.0
2007-03-01 08:50:00,82.571,82.574,82.55,82.565,12800000.0
2007-03-01 08:51:00,82.576,82.605,82.567,82.605,17600000.0
2007-03-01 08:52:00,82.591,82.601,82.575,82.601,11200000.0
2007-03-01 08:53:00,82.596,82.596,82.572,82.577,15400000.0
2007-03-01 08:54:00,82.588,82.596,82.571,82.596,13200000.0
2007-03-01 08:55:00,82.6,82.604,82.583,82.583,16000000.0
2007-03-01 08:56:00,82.592,82.592,82.585,82.588,10600000.0
2007-03-01 08:57:00,82.587,82.594,82.581,82.594,11200000.0
2007-03-01 08:58:00,82.597,82.6,82.588,82.588,9600000.0
2007-03-01 08:59:00,82.609,82.62,82.609,82.615,12800000.0
2007-03-01 09:00:00,82.61,82.61,82.604,82.606,17600000.0
2007-03-01 09:01:00,82.595,82.61,82.594,82.594,11200000.0
2007-03-01 09:02:00,82.587,82.619,82.582,82.619,11200000.0
2007-03-01 09:03:00,82.617,82.627,82.609,82.622,16000000.0
2007-03-01 09:04:00,82.624,82.636,82.624,82.636,11200000.0
2007-03-01 09:05:00,82.612,82.612,82.605,82.611,11200000.0
2007-03-01 09:06:00,82.611,82.631,82.611,82.623,12800000.0
2007-03-01 09:07:00,82.78,82.8,82.77,82.78,12800000.0
2007-03-01 09:08:00,82.617,82.617,82.602,82.609,12800000.0
2007-03-01 09:09:00,82.613,82.63,82.605,82.63,17600000.0
2007-03-01 09:10:00,82.627,82.656,82.627,82.656,12800000.0
2007-03-01 09:11:00,82.679,82.679,82.65,82.65,12800000.0
2007-03-01 09:12:00,82.666,82.672,82.66,82.672,12800000.0
2007-03-01 09:13:00,82.659,82.684,82.655,82.684,11600000.0
2007-03-01 09:14:00,82.707,82.719,82.707,82.714,11200000.0
2007-03-01 09:15:00,82.71,82.726,82.71,82.726,11200000.0
2007-03-01 09:16:00,82.738,82.743,82.724,82.724,12800000.0
2007-03-01 09:17:00,82.751,82.775,82.74,82.775,11200000.0
2007-03-01 09:18:00,82.817,82.817,82.795,82.807,14400000.0
2007-03-01 09:19:00,82.796,82.846,82.796,82.846,12800000.0
2007-03-01 09:20:00,82.86,82.86,82.85,82.851,16000000.0
2007-03-01 09:21:00,82.834,82.841,82.83,82.835,11200000.0
2007-03-01 09:22:00,82.838,82.84,82.801,82.802,17600000.0
2007-03-01 09:23:00,82.786,82.801,82.786,82.801,12800000.0
2007-03-01 09:24:00,82.715,82.783,82.715,82.763,11200000.0
2007-03-01 09:25:00,82.743,82.744,82.728,82.728,12800000.0
2007-03-01 09:26:00,82.748,82.761,82.743,82.746,11200000.0
2007-03-01 09:27:00,82.726,82.766,82.726,82.766,11200000.0
2007-03-01 09:28:00,82.747,82.751,82.739,82.747,12800000.0
2007-03-01 09:29:00,82.747,82.747,82.731,82.731,11200000.0
2007-03-01 09:30:00,82.734,82.75,82.728,82.75,12800000.0
2007-03-01 09:31:00,82.767,82.776,82.762,82.762,12200000.0
2007-03-01 09:32:00,82.772,82.782,82.75,82.777,14400000.0
2007-03-01 09:33:00,82.793,82.793,82.784,82.787,12800000.0
2007-03-01 09:34:00,82.769,82.783,82.769,82.783,11200000.0
2007-03-01 09:35:00,82.777,82.78,82.766,82.78,12800000.0
2007-03-01 09:36:00,82.788,82.788,82.772,82.774,14400000.0
2007-03-01 09:37:00,82.765,82.797,82.71,82.767,16000000.0
2007-03-01 09:38:00,82.761,82.762,82.748,82.757,11200000.0
2007-03-01 09:39:00,82.782,82.8,82.782,82.8,12800000.0
2007-03-01 09:40:00,82.788,82.788,82.758,82.772,14400000.0
2007-03-01 09:41:00,82.783,82.794,82.783,82.788,11200000.0
2007-03-01 09:42:00,82.778,82.803,82.778,82.798,16000000.0
2007-03-01 09:43:00,82.787,82.787,82.773,82.776,12800000.0
2007-03-01 09:44:00,82.782,82.791,82.782,82.782,12800000.0
2007-03-01 09:45:00,82.796,82.807,82.794,82.794,12800000.0
2007-03-01 09:46:00,82.789,82.789,82.769,82.769,11200000.0
2007-03-01 09:47:00,82.772,82.782,82.772,82.782,12800000.0
2007-03-01 09:48:00,82.78,82.78,82.755,82.755,11200000.0
2007-03-01 09:49:00,82.748,82.748,82.739,82.743,12800000.0
2007-03-01 09:50:00,82.736,82.736,82.707,82.707,16000000.0
2007-03-01 09:51:00,82.701,82.723,82.701,82.72,16000000.0
2007-03-01 09:52:00,82.729,82.749,82.727,82.749,14400000.0
2007-03-01 09:53:00,82.741,82.745,82.711,82.711,12800000.0
2007-03-01 09:54:00,82.727,82.735,82.726,82.729,17600000.0
2007-03-01 09:55:00,82.714,82.725,82.711,82.722,11200000.0
2007-03-01 09:56:00,82.729,82.735,82.723,82.725,14400000.0
2007-03-01 09:57:00,82.705,82.705,82.692,82.696,17600000.0
2007-03-01 09:58:00,82.681,82.71,82.606,82.68,17600000.0
2007-03-01 09:59:00,82.637,82.647,82.635,82.636,17600000.0
2007-03-01 10:00:00,82.653,82.674,82.653,82.673,11200000.0
2007-03-01 10:01:00,82.682,82.711,82.682,82.711,12800000.0
2007-03-01 10:02:00,82.712,82.721,82.699,82.721,16000000.0
2007-03-01 10:03:00,82.729,82.74,82.724,82.733,11200000.0
2007-03-01 10:04:00,82.731,82.741,82.725,82.741,11600000.0
2007-03-01 10:05:00,82.736,82.749,82.729,82.733,14400000.0
2007-03-01 10:06:00,82.744,82.765,82.744,82.765,16000000.0
2007-03-01 10:07:00,82.779,82.794,82.774,82.783,12800000.0
2007-03-01 10:08:00,82.787,82.794,82.786,82.794,11200000.0
2007-03-01 10:09:00,82.783,82.783,82.768,82.774,12800000.0
2007-03-01 10:10:00,82.763,82.771,82.745,82.771,17600000.0
2007-03-01 10:11:00,82.765,82.765,82.754,82.762,11200000.0
2007-03-01 10:12:00,82.792,82.801,82.782,82.801,12800000.0
2007-03-01 10:13:00,82.809,82.812,82.806,82.81,12800000.0
2007-03-01 10:14:00,82.815,82.837,82.812,82.837,11200000.0
2007-03-01 10:15:00,82.831,82.832,82.814,82.814,12800000.0
2007-03-01 10:16:00,82.795,82.798,82.783,82.798,12800000.0
2007-03-01 10:17:00,82.807,82.822,82.807,82.819,11200000.0
2007-03-01 10:18:00,82.825,82.825,82.799,82.807,11200000.0
2007-03-01 10:19:00,82.816,82.848,82.806,82.848,11200000.0
2007-03-01 10:20:00,82.871,82.871,82.853,82.861,17600000.0
2007-03-01 10:21:00,82.859,82.887,82.859,82.87,16000000.0
2007-03-01 10:22:00,82.857,82.857,82.836,82.836,11200000.0
2007-03-01 10:23:00,82.85,82.857,82.846,82.857,11200000.0
2007-03-01 10:24:00,82.856,82.895,82.856,82.869,12800000.0
2007-03-01 10:25:00,82.862,82.867,82.843,82.867,11200000.0
2007-03-01 10:26:00,82.869,82.869,82.86,82.863,4800000.0
2007-03-01 10:27:00,82.871,82.89,82.871,82.89,11200000.0
2007-03-01 10:28:00,82.887,82.898,82.875,82.898,12800000.0
2007-03-01 10:29:00,82.905,82.919,82.903,82.913,10600000.0
2007-03-01 10:30:00,82.914,82.925,82.914,82.925,8000000.0
2007-03-01 10:31:00,82.926,82.955,82.924,82.955,12800000.0
2007-03-01 10:32:00,82.977,83.029,82.977,83.029,18000000.0
2007-03-01 10:33:00,83.017,83.035,83.017,83.035,11200000.0
2007-03-01 10:34:00,83.029,83.039,83.023,83.039,11200000.0
2007-03-01 10:35:00,83.064,83.072,83.064,83.069,11200000.0
2007-03-01 10:36:00,83.075,83.075,83.062,83.069,11200000.0
2007-03-01 10:37:00,83.058,83.058,82.961,83.034,11200000.0
2007-03-01 10:38:00,83.023,83.027,83.012,83.027,12800000.0
2007-03-01 10:39:00,83.037,83.075,83.037,83.075,11200000.0
2007-03-01 10:40:00,83.08,83.092,83.076,83.081,16000000.0
2007-03-01 10:41:00,83.064,83.071,83.054,83.054,12800000.0
2007-03-01 10:42:00,83.065,83.065,83.05,83.06,11200000.0
2007-03-01 10:43:00,83.058,83.072,83.057,83.072,11200000.0
2007-03-01 10:44:00,83.051,83.052,83.043,83.043,12800000.0
2007-03-01 10:45:00,83.038,83.059,83.038,83.059,12800000.0
2007-03-01 10:46:00,83.065,83.073,83.059,83.073,12800000.0
2007-03-01 10:47:00,83.092,83.129,83.092,83.129,12800000.0
2007-03-01 10:48:00,83.149,83.166,83.149,83.152,12800000.0
2007-03-01 10:49:00,83.154,83.163,83.154,83.161,11200000.0
2007-03-01 10:50:00,83.156,83.189,83.153,83.179,16000000.0
2007-03-01 10:51:00,83.175,83.179,83.16,83.167,17600000.0
2007-03-01 10:52:00,83.171,83.171,83.128,83.128,11200000.0
2007-03-01 10:53:00,83.124,83.141,83.123,83.127,11200000.0
2007-03-01 10:54:00,83.138,83.14,83.126,83.14,17600000.0
2007-03-01 10:55:00,83.113,83.113,83.101,83.103,10600000.0
2007-03-01 10:56:00,83.082,83.104,83.082,83.096,17600000.0
2007-03-01 10:57:00,83.081,83.087,83.069,83.069,16000000.0
2007-03-01 10:58:00,83.064,83.064,82.955,83.041,12800000.0
2007-03-01 10:59:00,83.025,83.025,82.989,82.989,11200000.0
2007-03-01 11:00:00,83.005,83.005,82.995,82.999,12800000.0
2007-03-01 11:01:00,83.016,83.017,83.006,83.008,12800000.0
2007-03-01 11:02:00,82.994,83.009,82.994,83.009,16000000.0
2007-03-01 11:03:00,83.024,83.024,83.004,83.011,12800000.0
2007-03-01 11:04:00,82.996,82.999,82.987,82.993,14400000.0
2007-03-01 11:05:00,83.001,83.007,82.984,83.007,17600000.0
2007-03-01 11:06:00,83.014,83.014,82.981,82.993,17600000.0
2007-03-01 11:07:00,82.975,82.98,82.961,82.975,17600000.0
2007-03-01 11:08:00,82.893,82.969,82.893,82.969,11200000.0
2007-03-01 11:09:00,82.986,82.995,82.974,82.976,17600000.0
2007-03-01 11:10:00,82.951,82.958,82.947,82.947,12800000.0
2007-03-01 11:11:00,82.944,82.955,82.934,82.955,11200000.0
2007-03-01 11:12:00,82.959,82.973,82.946,82.946,17600000.0
2007-03-01 11:13:00,82.949,82.952,82.927,82.939,14400000.0
2007-03-01 11:14:00,82.963,82.963,82.955,82.956,11200000.0
2007-03-01 11:15:00,82.943,82.951,82.94,82.951,11200000.0
2007-03-01 11:16:00,82.951,82.951,82.925,82.927,12800000.0
2007-03-01 11:17:00,82.905,82.921,82.905,82.921,11200000.0
2007-03-01 11:18:00,82.931,82.931,82.922,82.926,12200000.0
2007-03-01 11:19:00,82.918,82.919,82.909,82.912,17600000.0
2007-03-01 11:20:00,82.912,82.917,82.898,82.898,12800000.0
2007-03-01 11:21:00,82.899,82.902,82.895,82.898,14400000.0
2007-03-01 11:22:00,82.9,82.912,82.894,82.912,12800000.0
2007-03-01 11:23:00,82.907,82.907,82.886,82.886,11200000.0
2007-03-01 11:24:00,82.886,82.897,82.884,82.892,12800000.0
2007-03-01 11:25:00,82.883,82.899,82.878,82.892,17600000.0
2007-03-01 11:26:00,82.904,82.914,82.901,82.914,14400000.0
2007-03-01 11:27:00,82.913,82.92,82.898,82.913,11200000.0
2007-03-01 11:28:00,82.915,82.915,82.912,82.912,14400000.0
2007-03-01 11:29:00,82.905,82.907,82.902,82.903,14400000.0
2007-03-01 11:30:00,82.876,82.888,82.876,82.887,14400000.0
2007-03-01 11:31:00,82.883,82.883,82.864,82.864,11200000.0
2007-03-01 11:32:00,82.867,82.885,82.867,82.879,17600000.0
2007-03-01 11:33:00,82.881,82.881,82.844,82.844,12800000.0
2007-03-01 11:34:00,82.872,82.896,82.872,82.882,12800000.0
2007-03-01 11:35:00,82.904,82.91,82.902,82.902,10600000.0
2007-03-01 11:36:00,82.904,82.921,82.902,82.921,12800000.0
2007-03-01 11:37:00,82.934,82.937,82.93,82.933,11200000.0
2007-03-01 11:38:00,82.941,82.96,82.941,82.96,11200000.0
2007-03-01 11:39:00,82.974,82.974,82.951,82.951,11200000.0
2007-03-01 11:40:00,82.949,82.982,82.949,82.982,10600000.0
2007-03-01 11:41:00,82.984,82.99,82.978,82.978,16000000.0
2007-03-01 11:42:00,82.972,82.978,82.957,82.963,17000000.0
2007-03-01 11:43:00,82.68,82.68,82.67,82.67,11200000.0
2007-03-01 11:44:00,82.983,82.99,82.983,82.99,11200000.0
2007-03-01 11:45:00,82.994,82.994,82.951,82.951,14400000.0
2007-03-01 11:46:00,82.926,82.926,82.904,82.912,11200000.0
2007-03-01 11:47:00,82.909,82.909,82.89,82.906,17600000.0
2007-03-01 11:48:00,82.914,82.914,82.877,82.879,11200000.0
2007-03-01 11:49:00,82.87,82.89,82.87,82.878,12800000.0
2007-03-01 11:50:00,82.875,82.875,82.85,82.85,12800000.0
2007-03-01 11:51:00,82.844,82.854,82.844,82.85,11200000.0
2007-03-01 11:52:00,82.868,82.869,82.852,82.855,11200000.0
2007-03-01 11:53:00,82.861,82.866,82.85,82.859,16400000.0
2007-03-01 11:54:00,82.857,82.86,82.847,82.86,14400000.0
2007-03-01 11:55:00,82.848,82.849,82.784,82.845,11200000.0
2007-03-01 11:56:00,82.818,82.824,82.815,82.824,12800000.0
2007-03-01 11:57:00,82.824,82.824,82.813,82.818,12800000.0
2007-03-01 11:58:00,82.824,82.824,82.809,82.809,11200000.0
2007-03-01 11:59:00,82.806,82.806,82.776,82.776,11200000.0
2007-03-01 12:00:00,82.801,82.807,82.801,82.801,11200000.0
2007-03-01 12:01:00,82.816,82.823,82.81,82.81,11200000.0
2007-03-01 12:02:00,82.838,82.855,82.838,82.852,14400000.0
2007-03-01 12:03:00,82.852,82.852,82.818,82.818,11200000.0
2007-03-01 12:04:00,82.83,82.834,82.823,82.83,17600000.0
2007-03-01 12:05:00,82.839,82.856,82.838,82.855,17600000.0
2007-03-01 12:06:00,82.859,82.86,82.849,82.849,12800000.0
2007-03-01 12:07:00,82.845,82.848,82.835,82.848,11200000.0
2007-03-01 12:08:00,82.849,82.861,82.846,82.861,11200000.0
2007-03-01 12:09:00,82.864,82.875,82.86,82.871,14400000.0
2007-03-01 12:10:00,82.872,82.876,82.861,82.861,11200000.0
2007-03-01 12:11:00,82.865,82.865,82.854,82.856,12200000.0
2007-03-01 12:12:00,82.858,82.862,82.853,82.862,11200000.0
2007-03-01 12:13:00,82.865,82.865,82.855,82.859,11200000.0
2007-03-01 12:14:00,82.869,82.869,82.855,82.864,12800000.0
2007-03-01 12:15:00,82.865,82.875,82.865,82.875,12800000.0
2007-03-01 12:16:00,82.859,82.875,82.859,82.866,12800000.0
2007-03-01 12:17:00,82.879,82.91,82.827,82.868,17600000.0
2007-03-01 12:18:00,82.841,82.841,82.825,82.826,16000000.0
2007-03-01 12:19:00,82.805,82.805,82.786,82.797,12800000.0
2007-03-01 12:20:00,82.792,82.793,82.774,82.777,14400000.0
2007-03-01 12:21:00,82.765,82.771,82.763,82.764,11200000.0
2007-03-01 12:22:00,82.74,82.752,82.74,82.751,16000000.0
2007-03-01 12:23:00,82.741,82.741,82.727,82.727,14400000.0
2007-03-01 12:24:00,82.741,82.743,82.732,82.736,12800000.0
2007-03-01 12:25:00,82.75,82.759,82.75,82.754,11200000.0
2007-03-01 12:26:00,82.749,82.763,82.749,82.762,11200000.0
2007-03-01 12:27:00,82.765,82.769,82.751,82.762,11200000.0
2007-03-01 12:28:00,82.749,82.751,82.739,82.744,12800000.0
2007-03-01 12:29:00,82.749,82.749,82.73,82.743,17600000.0
2007-03-01 12:30:00,82.747,82.751,82.74,82.742,17600000.0
2007-03-01 12:31:00,82.732,82.74,82.727,82.738,12800000.0
2007-03-01 12:32:00,82.734,82.744,82.732,82.736,12800000.0
2007-03-01 12:33:00,82.721,82.724,82.712,82.72,14400000.0
2007-03-01 12:34:00,82.734,82.737,82.726,82.728,12800000.0
2007-03-01 12:35:00,82.733,82.74,82.72,82.721,11200000.0
2007-03-01 12:36:00,82.726,82.731,82.719,82.719,11200000.0
2007-03-01 12:37:00,82.703,82.704,82.69,82.696,11200000.0
2007-03-01 12:38:00,82.692,82.692,82.574,82.622,17600000.0
2007-03-01 12:39:00,82.607,82.619,82.607,82.613,15400000.0
2007-03-01 12:40:00,82.619,82.649,82.619,82.647,14800000.0
2007-03-01 12:41:00,82.651,82.658,82.644,82.656,12800000.0
2007-03-01 12:42:00,82.662,82.681,82.659,82.681,14400000.0
2007-03-01 12:43:00,82.661,82.677,82.65,82.653,12800000.0
2007-03-01 12:44:00,82.638,82.668,82.635,82.657,17000000.0
2007-03-01 12:45:00,82.649,82.649,82.629,82.649,16000000.0
2007-03-01 12:46:00,82.658,82.667,82.648,82.667,12800000.0
2007-03-01 12:47:00,82.698,82.71,82.687,82.71,12800000.0
2007-03-01 12:48:00,82.729,82.744,82.729,82.744,12800000.0
2007-03-01 12:49:00,82.723,82.76,82.716,82.76,16000000.0
2007-03-01 12:50:00,82.762,82.781,82.762,82.774,14400000.0
2007-03-01 12:51:00,82.772,82.775,82.744,82.744,11200000.0
2007-03-01 12:52:00,82.732,82.733,82.705,82.706,11200000.0
2007-03-01 12:53:00,82.687,82.705,82.687,82.701,11200000.0
2007-03-01 12:54:00,82.704,82.704,82.668,82.668,12800000.0
2007-03-01 12:55:00,82.667,82.668,82.659,82.664,16000000.0
2007-03-01 12:56:00,82.657,82.663,82.65,82.662,11200000.0
2007-03-01 12:57:00,82.659,82.664,82.654,82.661,11200000.0
2007-03-01 12:58:00,82.661,82.67,82.636,82.636,17600000.0
2007-03-01 12:59:00,82.626,82.638,82.626,82.633,16000000.0
2007-03-01 13:00:00,82.633,82.633,82.623,82.633,12800000.0
2007-03-01 13:01:00,82.614,82.615,82.608,82.611,14400000.0
2007-03-01 13:02:00,82.603,82.613,82.598,82.613,12800000.0
2007-03-01 13:03:00,82.34,82.39,82.34,82.37,11200000.0
2007-03-01 13:04:00,82.591,82.591,82.58,82.582,11200000.0
2007-03-01 13:05:00,82.578,82.581,82.567,82.572,12800000.0
2007-03-01 13:06:00,82.571,82.576,82.563,82.566,14400000.0
2007-03-01 13:07:00,82.568,82.574,82.56,82.563,14400000.0
2007-03-01 13:08:00,82.566,82.566,82.501,82.51,17600000.0
2007-03-01 13:09:00,82.501,82.552,82.501,82.552,12800000.0
2007-03-01 13:10:00,82.535,82.576,82.535,82.576,16000000.0
2007-03-01 13:11:00,82.551,82.551,82.539,82.544,10600000.0
2007-03-01 13:12:00,82.528,82.528,82.517,82.525,12800000.0
2007-03-01 13:13:00,82.519,82.532,82.519,82.532,17000000.0
2007-03-01 13:14:00,82.537,82.537,82.516,82.516,12800000.0
2007-03-01 13:15:00,82.541,82.545,82.532,82.535,12800000.0
2007-03-01 13:16:00,82.522,82.556,82.522,82.548,17600000.0
2007-03-01 13:17:00,82.548,82.554,82.545,82.545,12800000.0
2007-03-01 13:18:00,82.522,82.547,82.511,82.547,11200000.0
2007-03-01 13:19:00,82.558,82.56,82.554,82.557,16000000.0
2007-03-01 13:20:00,82.554,82.554,82.537,82.553,9600000.0
2007-03-01 13:21:00,82.556,82.556,82.534,82.534,11200000.0
2007-03-01 13:22:00,82.544,82.556,82.544,82.555,14400000.0
2007-03-01 13:23:00,82.554,82.56,82.548,82.551,12800000.0
2007-03-01 13:24:00,82.551,82.551,82.481,82.539,7400000.0
2007-03-01 13:25:00,82.565,82.567,82.542,82.542,17600000.0
2007-03-01 13:26:00,82.54,82.54,82.499,82.501,17600000.0
2007-03-01 13:27:00,82.478,82.48,82.47,82.48,12800000.0
2007-03-01 13:28:00,82.472,82.48,82.382,82.48,16000000.0
2007-03-01 13:29:00,82.477,82.478,82.471,82.476,10600000.0
2007-03-01 13:30:00,82.467,82.479,82.466,82.472,12800000.0
2007-03-01 13:31:00,82.466,82.469,82.461,82.461,11200000.0
2007-03-01 13:32:00,82.445,82.445,82.4,82.4,11200000.0
2007-03-01 13:33:00,82.42,82.456,82.42,82.456,19200000.0
2007-03-01 13:34:00,82.461,82.462,82.449,82.45,14400000.0
2007-03-01 13:35:00,82.445,82.453,82.444,82.444,37200000.0
2007-03-01 13:36:00,82.44,82.448,82.431,82.431,17000000.0
2007-03-01 13:37:00,82.438,82.44,82.433,82.44,14400000.0
2007-03-01 13:38:00,82.447,82.447,82.428,82.432,33600000.0
2007-03-01 13:39:00,82.421,82.431,82.393,82.393,14400000.0
2007-03-01 13:40:00,82.364,82.389,82.364,82.389,40000000.0
2007-03-01 13:41:00,82.411,82.437,82.411,82.435,16000000.0
2007-03-01 13:42:00,82.406,82.416,82.389,82.389,11600000.0
2007-03-01 13:43:00,82.39,82.391,82.379,82.391,27200000.0
2007-03-01 13:44:00,82.39,82.392,82.377,82.378,33600000.0
2007-03-01 13:45:00,82.392,82.392,82.375,82.375,20800000.0
2007-03-01 13:46:00,82.365,82.374,82.357,82.358,24000000.0
2007-03-01 13:47:00,82.364,82.376,82.364,82.376,12800000.0
2007-03-01 13:48:00,82.362,82.371,82.349,82.349,12800000.0
2007-03-01 13:49:00,82.345,82.362,82.345,82.362,17600000.0
2007-03-01 13:50:00,82.369,82.377,82.358,82.358,11200000.0
2007-03-01 13:51:00,82.373,82.373,82.368,82.368,24000000.0
2007-03-01 13:52:00,82.351,82.353,82.333,82.333,12800000.0
2007-03-01 13:53:00,82.343,82.354,82.343,82.348,17600000.0
2007-03-01 13:54:00,82.352,82.358,82.344,82.344,25000000.0
2007-03-01 13:55:00,82.338,82.338,82.315,82.318,14400000.0
2007-03-01 13:56:00,82.329,82.343,82.329,82.332,14400000.0
2007-03-01 13:57:00,82.337,82.347,82.336,82.336,28800000.0
2007-03-01 13:58:00,82.329,82.336,82.329,82.335,14400000.0
2007-03-01 13:59:00,82.32,82.331,82.319,82.323,32000000.0
2007-03-01 14:00:00,82.304,82.316,82.304,82.306,47400000.0
2007-03-01 14:01:00,82.324,82.342,82.318,82.342,32000000.0
2007-03-01 14:02:00,82.344,82.35,82.344,82.35,14400000.0
2007-03-01 14:03:00,82.354,82.36,82.348,82.36,14400000.0
2007-03-01 14:04:00,82.373,82.379,82.346,82.346,11200000.0
2007-03-01 14:05:00,82.341,82.354,82.341,82.353,24000000.0
2007-03-01 14:06:00,82.337,82.369,82.337,82.367,36800000.0
2007-03-01 14:07:00,82.361,82.367,82.354,82.367,39400000.0
2007-03-01 14:08:00,81.57,81.6,81.55,81.58,33600000.0
2007-03-01 14:09:00,82.368,82.379,82.36,82.379,33600000.0
2007-03-01 14:10:00,82.391,82.4,82.391,82.4,33600000.0
2007-03-01 14:11:00,82.394,82.394,82.376,82.379,14400000.0
2007-03-01 14:12:00,82.351,82.362,82.345,82.345,27200000.0
2007-03-01 14:13:00,82.316,82.317,82.309,82.311,14400000.0
2007-03-01 14:14:00,82.312,82.325,82.312,82.325,12800000.0
2007-03-01 14:15:00,82.321,82.321,82.307,82.308,28800000.0
2007-03-01 14:16:00,82.314,82.324,82.314,82.316,25600000.0
2007-03-01 14:17:00,82.306,82.31,82.299,82.3,12800000.0
2007-03-01 14:18:00,82.302,82.302,82.26,82.263,16000000.0
2007-03-01 14:19:00,82.266,82.266,82.248,82.248,12800000.0
2007-03-01 14:20:00,82.264,82.269,82.262,82.263,25600000.0
2007-03-01 14:21:00,82.257,82.261,82.233,82.244,28800000.0
2007-03-01 14:22:00,82.208,82.218,82.208,82.218,11200000.0
2007-03-01 14:23:00,82.188,82.188,82.15,82.15,48000000.0
2007-03-01 14:24:00,82.106,82.107,82.065,82.065,12800000.0
2007-03-01 14:25:00,82.039,82.062,82.039,82.057,12800000.0
2007-03-01 14:26:00,82.084,82.111,82.084,82.111,12800000.0
2007-03-01 14:27:00,82.116,82.116,82.07,82.071,17600000.0
2007-03-01 14:28:00,82.08,82.081,82.067,82.067,11200000.0
2007-03-01 14:29:00,82.074,82.103,82.074,82.092,36800000.0
2007-03-01 14:30:00,82.092,82.109,82.091,82.093,22400000.0
2007-03-01 14:31:00,82.068,82.092,82.068,82.083,20800000.0
2007-03-01 14:32:00,82.076,82.076,82.061,82.061,8000000.0
2007-03-01 14:33:00,82.047,82.061,82.04,82.04,24000000.0
2007-03-01 14:34:00,82.021,82.021,81.986,81.989,12800000.0
2007-03-01 14:35:00,81.971,81.971,81.948,81.948,14400000.0
2007-03-01 14:36:00,81.935,81.935,81.92,81.92,11200000.0
2007-03-01 14:37:00,81.918,81.918,81.854,81.854,11200000.0
2007-03-01 14:38:00,81.839,81.852,81.835,81.835,56000000.0
2007-03-01 14:39:00,81.812,81.815,81.801,81.812,12800000.0
2007-03-01 14:40:00,81.779,81.793,81.772,81.772,14400000.0
2007-03-01 14:41:00,81.746,81.746,81.712,81.728,56000000.0
2007-03-01 14:42:00,81.72,81.732,81.71,81.732,12200000.0
2007-03-01 14:43:00,81.757,81.772,81.755,81.755,25600000.0
2007-03-01 14:44:00,81.762,81.778,81.758,81.778,12800000.0
2007-03-01 14:45:00,81.775,81.775,81.757,81.768,11200000.0
2007-03-01 14:46:00,81.753,81.763,81.753,81.763,11200000.0
2007-03-01 14:47:00,81.765,81.802,81.76,81.802,16000000.0
2007-03-01 14:48:00,81.815,81.818,81.807,81.817,19200000.0
2007-03-01 14:49:00,81.811,81.835,81.811,81.835,32000000.0
2007-03-01 14:50:00,81.856,81.889,81.856,81.889,28800000.0
2007-03-01 14:51:00,81.89,81.899,81.89,81.899,32000000.0
2007-03-01 14:52:00,81.897,81.899,81.891,81.899,12800000.0
2007-03-01 14:53:00,81.87,81.87,81.794,81.794,17600000.0
2007-03-01 14:54:00,81.778,81.783,81.769,81.769,12800000.0
2007-03-01 14:55:00,81.736,81.736,81.721,81.721,16000000.0
2007-03-01 14:56:00,81.712,81.72,81.685,81.687,12800000.0
2007-03-01 14:57:00,81.681,81.681,81.655,81.655,12800000.0
2007-03-01 14:58:00,81.643,81.643,81.582,81.586,17600000.0
2007-03-01 14:59:00,81.6,81.625,81.6,81.62,16000000.0
2007-03-01 15:00:00,81.615,81.615,81.595,81.598,14400000.0
2007-03-01 15:01:00,81.584,81.584,81.574,81.576,12800000.0
2007-03-01 15:02:00,81.564,81.564,81.436,81.436,27200000.0
2007-03-01 15:03:00,81.45,81.519,81.45,81.518,12800000.0
2007-03-01 15:04:00,81.549,81.55,81.519,81.519,11200000.0
2007-03-01 15:05:00,81.513,81.583,81.513,81.583,10600000.0
2007-03-01 15:06:00,81.557,81.557,81.535,81.535,11200000.0
2007-03-01 15:07:00,81.57,81.596,81.562,81.57,25600000.0
2007-03-01 15:08:00,81.574,81.576,81.574,81.576,3200000.0
2007-03-01 15:09:00,81.58,81.587,81.566,81.566,16000000.0
2007-03-01 15:10:00,81.585,81.591,81.582,81.587,12800000.0
2007-03-01 15:11:00,81.588,81.611,81.57,81.611,32000000.0
2007-03-01 15:12:00,81.606,81.613,81.596,81.613,12800000.0
2007-03-01 15:13:00,81.615,81.639,81.615,81.639,44600000.0
2007-03-01 15:14:00,81.66,81.673,81.654,81.654,34600000.0
2007-03-01 15:15:00,81.636,81.655,81.629,81.655,22400000.0
2007-03-01 15:16:00,81.675,81.701,81.675,81.701,36800000.0
2007-03-01 15:17:00,81.684,81.684,81.66,81.66,22400000.0
2007-03-01 15:18:00,81.657,81.669,81.65,81.668,21800000.0
2007-03-01 15:19:00,81.674,81.674,81.658,81.658,16000000.0
2007-03-01 15:20:00,81.655,81.655,81.618,81.637,24000000.0
2007-03-01 15:21:00,81.633,81.645,81.625,81.645,14400000.0
2007-03-01 15:22:00,81.624,81.642,81.621,81.642,12800000.0
2007-03-01 15:23:00,81.656,81.66,81.649,81.656,48000000.0
2007-03-01 15:24:00,81.667,81.688,81.657,81.688,25600000.0
2007-03-01 15:25:00,81.697,81.717,81.697,81.707,27600000.0
2007-03-01 15:26:00,81.73,81.738,81.723,81.723,40000000.0
2007-03-01 15:27:00,81.718,81.725,81.692,81.692,28800000.0
2007-03-01 15:28:00,81.692,81.692,81.679,81.679,69800000.0
2007-03-01 15:29:00,81.675,81.675,81.561,81.643,46400000.0
2007-03-01 15:30:00,81.559,81.687,81.539,81.539,115200000.0
2007-03-01 15:31:00,81.569,81.569,81.488,81.488,60800000.0
2007-03-01 15:32:00,81.481,81.481,81.459,81.472,29800000.0
2007-03-01 15:33:00,81.465,81.526,81.454,81.526,30400000.0
2007-03-01 15:34:00,81.535,81.55,81.533,81.542,22400000.0
2007-03-01 15:35:00,81.539,81.544,81.489,81.489,33600000.0
2007-03-01 15:36:00,81.494,81.507,81.483,81.507,32000000.0
2007-03-01 15:37:00,81.524,81.524,81.504,81.51,30400000.0
2007-03-01 15:38:00,81.511,81.538,81.511,81.538,59200000.0
2007-03-01 15:39:00,81.547,81.564,81.547,81.564,36800000.0
2007-03-01 15:40:00,81.579,81.591,81.572,81.591,35200000.0
2007-03-01 15:41:00,81.612,81.634,81.591,81.629,25600000.0
2007-03-01 15:42:00,81.647,81.662,81.642,81.662,43200000.0
2007-03-01 15:43:00,81.669,81.672,81.661,81.661,27200000.0
2007-03-01 15:44:00,81.653,81.69,81.653,81.69,12800000.0
2007-03-01 15:45:00,81.711,81.768,81.711,81.768,16000000.0
2007-03-01 15:46:00,81.751,81.783,81.751,81.783,14400000.0
2007-03-01 15:47:00,81.781,81.796,81.764,81.795,30400000.0
2007-03-01 15:48:00,81.812,81.812,81.789,81.797,27200000.0
2007-03-01 15:49:00,81.788,81.803,81.779,81.803,11200000.0
2007-03-01 15:50:00,81.822,81.822,81.8,81.809,11200000.0
2007-03-01 15:51:00,81.811,81.823,81.811,81.815,12800000.0
2007-03-01 15:52:00,81.834,81.834,81.792,81.812,20800000.0
2007-03-01 15:53:00,81.824,81.824,81.803,81.803,23400000.0
2007-03-01 15:54:00,81.808,81.822,81.808,81.818,28800000.0
2007-03-01 15:55:00,81.84,81.845,81.832,81.842,24000000.0
2007-03-01 15:56:00,81.842,81.85,81.835,81.835,51200000.0
2007-03-01 15:57:00,81.829,81.834,81.819,81.822,12800000.0
2007-03-01 15:58:00,81.827,81.83,81.82,81.829,19200000.0
2007-03-01 15:59:00,81.836,81.836,81.826,81.836,36800000.0
2007-03-01 16:00:00,81.825,81.833,81.824,81.833,51600000.0
2007-03-01 16:01:00,81.837,81.837,81.832,81.833,41600000.0
2007-03-01 16:02:00,81.827,81.847,81.827,81.843,11200000.0
2007-03-01 16:03:00,81.826,81.83,81.82,81.82,64000000.0
2007-03-01 16:04:00,81.821,81.833,81.821,81.831,44200000.0
2007-03-01 16:05:00,81.835,81.851,81.835,81.85,48000000.0
2007-03-01 16:06:00,81.834,81.834,81.811,81.811,35200000.0
2007-03-01 16:07:00,81.811,81.812,81.797,81.806,31400000.0
2007-03-01 16:08:00,81.799,81.807,81.79,81.79,44800000.0
2007-03-01 16:09:00,81.792,81.792,81.783,81.787,44800000.0
2007-03-01 16:10:00,81.785,81.785,81.761,81.761,41600000.0
2007-03-01 16:11:00,81.754,81.754,81.742,81.742,14400000.0
2007-03-01 16:12:00,81.751,81.759,81.73,81.73,55400000.0
2007-03-01 16:13:00,81.719,81.721,81.712,81.718,11200000.0
2007-03-01 16:14:00,81.718,81.721,81.712,81.718,50000000.0
2007-03-01 16:15:00,81.727,81.755,81.727,81.755,59200000.0
2007-03-01 16:16:00,81.738,81.738,81.704,81.715,17600000.0
2007-03-01 16:17:00,81.706,81.706,81.682,81.682,38400000.0
2007-03-01 16:18:00,81.671,81.671,81.646,81.646,11200000.0
2007-03-01 16:19:00,81.665,81.677,81.665,81.677,22400000.0
2007-03-01 16:20:00,81.646,81.646,81.596,81.596,11200000.0
2007-03-01 16:21:00,81.608,81.643,81.608,81.636,27200000.0
2007-03-01 16:22:00,81.641,81.641,81.609,81.609,41600000.0
2007-03-01 16:23:00,81.631,81.631,81.616,81.624,43200000.0
2007-03-01 16:24:00,81.615,81.615,81.562,81.578,17600000.0
2007-03-01 16:25:00,81.584,81.62,81.576,81.62,34000000.0
2007-03-01 16:26:00,81.585,81.585,81.557,81.557,17600000.0
2007-03-01 16:27:00,81.555,81.555,81.534,81.545,35200000.0
2007-03-01 16:28:00,81.515,81.515,81.489,81.506,27200000.0
2007-03-01 16:29:00,81.534,81.534,81.525,81.525,11200000.0
2007-03-01 16:30:00,81.528,81.53,81.501,81.501,11200000.0
2007-03-01 16:31:00,81.498,81.498,81.477,81.495,41600000.0
2007-03-01 16:32:00,81.487,81.487,81.446,81.446,12800000.0
2007-03-01 16:33:00,81.436,81.436,81.396,81.396,27200000.0
2007-03-01 16:34:00,81.371,81.383,81.363,81.363,35200000.0
2007-03-01 16:35:00,81.348,81.348,81.329,81.329,52800000.0
2007-03-01 16:36:00,81.323,81.339,81.3,81.339,51200000.0
2007-03-01 16:37:00,81.336,81.336,81.314,81.322,41600000.0
2007-03-01 16:38:00,81.315,81.315,81.273,81.273,40000000.0
2007-03-01 16:39:00,81.228,81.236,81.202,81.202,35200000.0
2007-03-01 16:40:00,81.182,81.182,81.136,81.171,56000000.0
2007-03-01 16:41:00,81.18,81.218,81.178,81.218,73600000.0
2007-03-01 16:42:00,81.213,81.224,81.19,81.206,54400000.0
2007-03-01 16:43:00,81.248,81.299,81.248,81.299,17600000.0
2007-03-01 16:44:00,81.31,81.31,81.296,81.305,11200000.0
2007-03-01 16:45:00,81.271,81.279,81.258,81.26,57600000.0
2007-03-01 16:46:00,81.266,81.267,81.252,81.252,11200000.0
2007-03-01 16:47:00,81.242,81.242,81.22,81.228,70400000.0
2007-03-01 16:48:00,81.224,81.229,81.179,81.179,52800000.0
2007-03-01 16:49:00,81.165,81.17,81.158,81.159,36200000.0
2007-03-01 16:50:00,81.157,81.157,81.13,81.155,75200000.0
2007-03-01 16:51:00,81.141,81.146,81.1,81.1,32000000.0
2007-03-01 16:52:00,81.108,81.109,81.09,81.09,46400000.0
2007-03-01 16:53:00,81.079,81.079,81.014,81.014,30400000.0
2007-03-01 16:54:00,81.014,81.027,81.014,81.027,11200000.0
2007-03-01 16:55:00,80.978,81.005,80.978,81.005,27200000.0
2007-03-01 16:56:00,80.993,80.993,80.977,80.983,36800000.0
2007-03-01 16:57:00,81.003,81.078,81.003,81.078,19200000.0
2007-03-01 16:58:00,81.093,81.101,81.08,81.08,12800000.0
2007-03-01 16:59:00,81.076,81.08,81.059,81.059,51200000.0
2007-03-01 17:00:00,81.089,81.23,81.089,81.23,49600000.0
2007-03-01 17:01:00,81.289,81.406,81.289,81.406,40000000.0
2007-03-01 17:02:00,81.425,81.541,81.425,81.541,33600000.0
2007-03-01 17:03:00,81.508,81.508,81.444,81.444,44800000.0
2007-03-01 17:04:00,81.431,81.431,81.285,81.285,41600000.0
2007-03-01 17:05:00,81.287,81.307,81.286,81.303,54400000.0
2007-03-01 17:06:00,81.315,81.35,81.308,81.35,59200000.0
2007-03-01 17:07:00,81.339,81.343,81.333,81.336,35600000.0
2007-03-01 17:08:00,81.337,81.368,81.337,81.367,68800000.0
2007-03-01 17:09:00,81.382,81.389,81.373,81.389,58600000.0
2007-03-01 17:10:00,81.392,81.407,81.387,81.4,25600000.0
2007-03-01 17:11:00,81.397,81.405,81.386,81.398,38400000.0
2007-03-01 17:12:00,81.394,81.409,81.394,81.407,25600000.0
2007-03-01 17:13:00,81.413,81.413,81.406,81.406,28800000.0
2007-03-01 17:14:00,81.447,81.497,81.447,81.497,22400000.0
2007-03-01 17:15:00,81.5,81.548,81.5,81.548,19200000.0
2007-03-01 17:16:00,81.56,81.56,81.532,81.549,17600000.0
2007-03-01 17:17:00,81.561,81.561,81.542,81.554,38400000.0
2007-03-01 17:18:00,81.577,81.61,81.577,81.61,57600000.0
2007-03-01 17:19:00,81.611,81.623,81.607,81.607,24000000.0
2007-03-01 17:20:00,81.605,81.625,81.605,81.625,15400000.0
2007-03-01 17:21:00,81.623,81.623,81.588,81.588,28800000.0
2007-03-01 17:22:00,81.54,81.54,81.47,81.47,19200000.0
2007-03-01 17:23:00,81.439,81.452,81.439,81.452,11200000.0
2007-03-01 17:24:00,81.443,81.445,81.425,81.425,12800000.0
2007-03-01 17:25:00,81.434,81.434,81.414,81.414,17600000.0
2007-03-01 17:26:00,81.418,81.418,81.384,81.387,12200000.0
2007-03-01 17:27:00,81.4,81.4,81.357,81.357,46400000.0
2007-03-01 17:28:00,81.372,81.415,81.371,81.415,12800000.0
2007-03-01 17:29:00,81.433,81.45,81.429,81.441,27200000.0
2007-03-01 17:30:00,81.455,81.459,81.445,81.448,17600000.0
2007-03-01 17:31:00,81.443,81.443,81.423,81.436,87400000.0
2007-03-01 17:32:00,81.443,81.465,81.443,81.465,52200000.0
2007-03-01 17:33:00,81.481,81.503,81.476,81.503,36800000.0
2007-03-01 17:34:00,81.494,81.51,81.488,81.509,63400000.0
2007-03-01 17:35:00,81.5,81.5,81.462,81.476,43200000.0
2007-03-01 17:36:00,81.46,81.46,81.435,81.435,33600000.0
2007-03-01 17:37:00,81.428,81.459,81.428,81.454,16000000.0
2007-03-01 17:38:00,81.445,81.446,81.425,81.442,34000000.0
2007-03-01 17:39:00,81.439,81.448,81.437,81.444,16000000.0
2007-03-01 17:40:00,81.448,81.457,81.441,81.446,75000000.0
2007-03-01 17:41:00,81.473,81.473,81.455,81.455,12800000.0
2007-03-01 17:42:00,81.45,81.45,81.439,81.439,4800000.0
2007-03-01 17:43:00,81.44,81.45,81.429,81.45,17600000.0
2007-03-01 17:44:00,81.468,81.486,81.465,81.467,29800000.0
2007-03-01 17:45:00,81.466,81.483,81.466,81.471,30800000.0
2007-03-01 17:46:00,81.467,81.487,81.464,81.465,41600000.0
2007-03-01 17:47:00,81.456,81.466,81.454,81.458,57600000.0
2007-03-01 17:48:00,81.453,81.453,81.414,81.414,57600000.0
2007-03-01 17:49:00,81.42,81.435,81.41,81.426,46400000.0
2007-03-01 17:50:00,81.411,81.423,81.411,81.413,8000000.0
2007-03-01 17:51:00,81.446,81.486,81.446,81.486,49600000.0
2007-03-01 17:52:00,81.471,81.48,81.469,81.472,43600000.0
2007-03-01 17:53:00,81.473,81.481,81.461,81.474,33600000.0
2007-03-01 17:54:00,81.507,81.525,81.507,81.525,38400000.0
2007-03-01 17:55:00,81.538,81.563,81.532,81.563,40000000.0
2007-03-01 17:56:00,81.571,81.588,81.571,81.578,44800000.0
2007-03-01 17:57:00,81.563,81.604,81.563,81.604,36800000.0
2007-03-01 17:58:00,81.633,81.633,81.603,81.615,17600000.0
2007-03-01 17:59:00,81.604,81.614,81.563,81.563,62400000.0
2007-03-01 18:00:00,81.558,81.558,81.515,81.521,51200000.0
2007-03-01 18:01:00,81.518,81.518,81.497,81.51,32000000.0
2007-03-01 18:02:00,81.5,81.529,81.5,81.529,24000000.0
2007-03-01 18:03:00,81.539,81.539,81.482,81.482,36800000.0
2007-03-01 18:04:00,81.484,81.484,81.463,81.476,33800000.0
2007-03-01 18:05:00,81.455,81.457,81.438,81.456,12800000.0
2007-03-01 18:06:00,81.459,81.464,81.43,81.43,30400000.0
2007-03-01 18:07:00,81.4,81.413,81.394,81.413,11200000.0
2007-03-01 18:08:00,81.407,81.41,81.401,81.406,84800000.0
2007-03-01 18:09:00,81.407,81.407,81.337,81.337,33600000.0
2007-03-01 18:10:00,81.334,81.336,81.32,81.329,16000000.0
2007-03-01 18:11:00,81.339,81.366,81.339,81.366,12800000.0
2007-03-01 18:12:00,81.38,81.385,81.377,81.385,12800000.0
2007-03-01 18:13:00,81.396,81.435,81.396,81.435,26600000.0
2007-03-01 18:14:00,81.458,81.475,81.458,81.473,19200000.0
2007-03-01 18:15:00,81.487,81.494,81.481,81.481,30400000.0
2007-03-01 18:16:00,81.475,81.491,81.471,81.482,55400000.0
2007-03-01 18:17:00,81.465,81.474,81.463,81.467,43200000.0
2007-03-01 18:18:00,81.478,81.492,81.478,81.49,30400000.0
2007-03-01 18:19:00,81.491,81.502,81.49,81.49,46400000.0
2007-03-01 18:20:00,81.49,81.5,81.489,81.489,43200000.0
2007-03-01 18:21:00,81.481,81.481,81.469,81.469,12800000.0
2007-03-01 18:22:00,81.499,81.51,81.481,81.481,33600000.0
2007-03-01 18:23:00,81.491,81.491,81.468,81.479,46400000.0
2007-03-01 18:24:00,81.487,81.509,81.48,81.509,52800000.0
2007-03-01 18:25:00,81.519,81.537,81.517,81.535,33600000.0
2007-03-01 18:26:00,81.546,81.56,81.543,81.543,12800000.0
2007-03-01 18:27:00,81.562,81.564,81.555,81.564,33600000.0
2007-03-01 18:28:00,81.566,81.569,81.55,81.553,12800000.0
2007-03-01 18:29:00,81.564,81.586,81.564,81.586,25600000.0
2007-03-01 18:30:00,81.603,81.633,81.603,81.614,36800000.0
2007-03-01 18:31:00,81.625,81.636,81.616,81.636,11200000.0
2007-03-01 18:32:00,81.658,81.691,81.658,81.691,70400000.0
2007-03-01 18:33:00,81.679,81.679,81.642,81.645,32000000.0
2007-03-01 18:34:00,81.637,81.649,81.637,81.644,19200000.0
2007-03-01 18:35:00,81.615,81.649,81.615,81.639,43200000.0
2007-03-01 18:36:00,81.66,81.692,81.66,81.685,11200000.0
2007-03-01 18:37:00,81.693,81.695,81.68,81.68,36800000.0
2007-03-01 18:38:00,81.665,81.674,81.659,81.663,49400000.0
2007-03-01 18:39:00,81.666,81.674,81.665,81.672,76800000.0
2007-03-01 18:40:00,81.661,81.669,81.652,81.659,65600000.0
2007-03-01 18:41:00,81.642,81.661,81.642,81.651,72000000.0
2007-03-01 18:42:00,81.652,81.66,81.647,81.651,77800000.0
2007-03-01 18:43:00,81.649,81.649,81.635,81.635,49600000.0
2007-03-01 18:44:00,81.628,81.646,81.628,81.644,30400000.0
2007-03-01 18:45:00,81.642,81.648,81.627,81.638,12800000.0
2007-03-01 18:46:00,81.645,81.655,81.635,81.645,12800000.0
2007-03-01 18:47:00,81.644,81.653,81.644,81.65,14400000.0
2007-03-01 18:48:00,81.641,81.647,81.641,81.642,28800000.0
2007-03-01 18:49:00,81.652,81.66,81.647,81.647,24000000.0
2007-03-01 18:50:00,81.628,81.638,81.618,81.618,46400000.0
2007-03-01 18:51:00,81.632,81.641,81.632,81.64,12800000.0
2007-03-01 18:52:00,81.623,81.627,81.614,81.614,19200000.0
2007-03-01 18:53:00,81.601,81.601,81.573,81.573,30400000.0
2007-03-01 18:54:00,81.572,81.572,81.565,81.568,19200000.0
2007-03-01 18:55:00,81.562,81.569,81.539,81.54,22400000.0
2007-03-01 18:56:00,81.546,81.546,81.521,81.528,16000000.0
2007-03-01 18:57:00,81.514,81.548,81.514,81.547,19200000.0
2007-03-01 18:58:00,81.547,81.554,81.53,81.551,32000000.0
2007-03-01 18:59:00,81.549,81.549,81.527,81.527,32400000.0
2007-03-01 19:00:00,81.522,81.522,81.501,81.502,14400000.0
2007-03-01 19:01:00,81.492,81.492,81.458,81.458,11200000.0
2007-03-01 19:02:00,81.443,81.444,81.429,81.429,43200000.0
2007-03-01 19:03:00,81.431,81.451,81.431,81.451,14800000.0
2007-03-01 19:04:00,81.439,81.439,81.43,81.431,14400000.0
2007-03-01 19:05:00,81.424,81.431,81.418,81.422,17600000.0
2007-03-01 19:06:00,81.411,81.411,81.391,81.4,56000000.0
2007-03-01 19:07:00,81.4,81.4,81.376,81.376,35600000.0
2007-03-01 19:08:00,81.382,81.382,81.304,81.304,22400000.0
2007-03-01 19:09:00,81.284,81.304,81.284,81.299,12800000.0
2007-03-01 19:10:00,81.296,81.296,81.288,81.288,17600000.0
2007-03-01 19:11:00,81.317,81.34,81.317,81.339,17600000.0
2007-03-01 19:12:00,81.331,81.338,81.331,81.332,24000000.0
2007-03-01 19:13:00,81.329,81.351,81.329,81.351,16000000.0
2007-03-01 19:14:00,81.353,81.381,81.351,81.381,12800000.0
2007-03-01 19:15:00,81.402,81.411,81.386,81.402,14800000.0
2007-03-01 19:16:00,81.426,81.431,81.403,81.426,12800000.0
2007-03-01 19:17:00,81.428,81.428,81.424,81.425,14400000.0
2007-03-01 19:18:00,81.411,81.416,81.393,81.393,32000000.0
2007-03-01 19:19:00,81.394,81.401,81.375,81.375,11200000.0
2007-03-01 19:20:00,81.363,81.363,81.34,81.35,14400000.0
2007-03-01 19:21:00,81.345,81.351,81.342,81.343,17600000.0
2007-03-01 19:22:00,81.348,81.368,81.348,81.365,14400000.0
2007-03-01 19:23:00,81.37,81.381,81.355,81.38,16000000.0
2007-03-01 19:24:00,81.387,81.42,81.387,81.42,48000000.0
2007-03-01 19:25:00,81.407,81.415,81.407,81.415,12800000.0
2007-03-01 19:26:00,81.33,81.33,81.32,81.32,14400000.0
2007-03-01 19:27:00,81.407,81.42,81.404,81.415,14400000.0
2007-03-01 19:28:00,81.4,81.402,81.385,81.402,12800000.0
2007-03-01 19:29:00,81.401,81.401,81.376,81.376,12800000.0
2007-03-01 19:30:00,81.399,81.402,81.394,81.394,11200000.0
2007-03-01 19:31:00,81.385,81.385,81.377,81.377,11200000.0
2007-03-01 19:32:00,81.372,81.372,81.359,81.359,11200000.0
2007-03-01 19:33:00,81.373,81.373,81.348,81.348,12800000.0
2007-03-01 19:34:00,81.343,81.356,81.336,81.336,12800000.0
2007-03-01 19:35:00,81.324,81.324,81.306,81.311,17600000.0
2007-03-01 19:37:00,81.305,81.345,81.305,81.345,11200000.0
2007-03-01 19:38:00,81.335,81.343,81.335,81.343,11200000.0
2007-03-01 19:39:00,81.349,81.356,81.34,81.34,12800000.0
2007-03-01 19:40:00,81.323,81.347,81.323,81.347,11200000.0
2007-03-01 19:41:00,81.328,81.33,81.316,81.33,10600000.0
2007-03-01 19:42:00,81.351,81.358,81.334,81.334,11200000.0
2007-03-01 19:43:00,81.312,81.317,81.308,81.312,11200000.0
2007-03-01 19:44:00,81.314,81.349,81.314,81.34,11200000.0
2007-03-01 19:45:00,81.35,81.353,81.338,81.338,16000000.0
2007-03-01 19:46:00,81.336,81.345,81.331,81.331,8000000.0
2007-03-01 19:47:00,81.3,81.305,81.3,81.305,9600000.0
2007-03-01 19:48:00,81.338,81.361,81.338,81.357,12800000.0
2007-03-01 19:49:00,81.36,81.361,81.356,81.357,30400000.0
2007-03-01 19:50:00,81.326,81.339,81.326,81.339,12800000.0
2007-03-01 19:51:00,81.336,81.345,81.335,81.344,12800000.0
2007-03-01 19:52:00,81.339,81.356,81.339,81.352,16000000.0
2007-03-01 19:53:00,81.364,81.364,81.352,81.363,11200000.0
2007-03-01 19:54:00,81.36,81.362,81.354,81.354,13200000.0
2007-03-01 19:55:00,81.37,81.39,81.37,81.37,16000000.0
2007-03-01 19:56:00,81.357,81.378,81.356,81.378,16000000.0
2007-03-01 19:57:00,81.38,81.39,81.373,81.39,12800000.0
2007-03-01 19:58:00,81.397,81.4,81.394,81.395,11200000.0
2007-03-01 19:59:00,81.393,81.398,81.393,81.398,6400000.0
2007-03-01 20:00:00,81.396,81.41,81.396,81.401,17600000.0
2007-03-01 20:01:00,81.394,81.4,81.392,81.392,13200000.0
2007-03-01 20:02:00,81.382,81.388,81.373,81.373,17600000.0
2007-03-01 20:03:00,81.367,81.368,81.358,81.358,16000000.0
2007-03-01 20:04:00,81.348,81.359,81.348,81.352,30400000.0
2007-03-01 20:05:00,81.345,81.345,81.326,81.336,12800000.0
2007-03-01 20:06:00,81.333,81.334,81.328,81.329,11200000.0
2007-03-01 20:07:00,81.333,81.348,81.33,81.347,17600000.0
2007-03-01 20:08:00,81.55,81.64,81.55,81.57,11200000.0
2007-03-01 20:09:00,81.338,81.344,81.334,81.34,11200000.0
2007-03-01 20:10:00,81.332,81.346,81.331,81.331,14400000.0
2007-03-01 20:11:00,81.325,81.325,81.305,81.305,11200000.0
2007-03-01 20:12:00,81.33,81.353,81.33,81.351,11200000.0
2007-03-01 20:13:00,81.35,81.364,81.35,81.364,11200000.0
2007-03-01 20:14:00,81.366,81.373,81.308,81.372,14400000.0
2007-03-01 20:15:00,81.372,81.372,81.346,81.357,11200000.0
2007-03-01 20:16:00,81.365,81.365,81.347,81.358,28800000.0
2007-03-01 20:17:00,81.364,81.366,81.355,81.358,33600000.0
2007-03-01 20:18:00,81.53,81.54,81.51,81.51,11200000.0
2007-03-01 20:19:00,81.355,81.361,81.355,81.355,11200000.0
2007-03-01 20:20:00,81.327,81.334,81.322,81.334,19200000.0
2007-03-01 20:21:00,81.322,81.322,81.303,81.31,12800000.0
2007-03-01 20:22:00,81.289,81.311,81.289,81.311,14400000.0
2007-03-01 20:23:00,81.321,81.333,81.319,81.332,12800000.0
2007-03-01 20:24:00,81.338,81.345,81.338,81.345,16000000.0
2007-03-01 20:25:00,81.45,81.45,81.45,81.45,16000000.0
2007-03-01 20:26:00,81.347,81.348,81.325,81.325,16000000.0
2007-03-01 20:27:00,81.33,81.33,81.316,81.316,16000000.0
2007-03-01 20:28:00,81.33,81.361,81.33,81.361,11200000.0
2007-03-01 20:29:00,81.367,81.402,81.367,81.402,12800000.0
2007-03-01 20:30:00,81.408,81.411,81.402,81.402,27200000.0
2007-03-01 20:31:00,81.399,81.399,81.353,81.353,11200000.0
2007-03-01 20:32:00,81.354,81.369,81.354,81.363,9600000.0
2007-03-01 20:33:00,81.374,81.384,81.371,81.377,12800000.0
2007-03-01 20:34:00,81.389,81.389,81.382,81.386,11200000.0
2007-03-01 20:35:00,81.404,81.416,81.404,81.409,11200000.0
2007-03-01 20:36:00,81.408,81.408,81.387,81.393,16000000.0
2007-03-01 20:37:00,81.391,81.391,81.383,81.385,8000000.0
2007-03-01 20:38:00,81.49,81.5,81.45,81.46,11200000.0
2007-03-01 20:39:00,81.45,81.48,81.45,81.46,11200000.0
2007-03-01 20:40:00,81.377,81.383,81.367,81.383,11200000.0
2007-03-01 20:41:00,81.392,81.406,81.392,81.403,14400000.0
2007-03-01 20:43:00,81.394,81.399,81.387,81.387,14400000.0
2007-03-01 20:44:00,81.402,81.419,81.402,81.417,12800000.0
2007-03-01 20:45:00,81.414,81.416,81.405,81.405,12800000.0
2007-03-01 20:46:00,81.4,81.4,81.387,81.387,14400000.0
2007-03-01 20:47:00,81.382,81.382,81.366,81.379,12200000.0
2007-03-01 20:48:00,81.373,81.373,81.352,81.355,17600000.0
2007-03-01 20:49:00,81.34,81.34,81.329,81.329,7400000.0
2007-03-01 20:50:00,81.339,81.342,81.333,81.34,14400000.0
2007-03-01 20:51:00,81.348,81.362,81.348,81.362,28800000.0
2007-03-01 20:52:00,81.36,81.369,81.355,81.359,11200000.0
2007-03-01 20:53:00,81.373,81.39,81.373,81.388,16000000.0
2007-03-01 20:54:00,81.397,81.397,81.387,81.396,14400000.0
2007-03-01 20:55:00,81.393,81.4,81.384,81.394,11200000.0
2007-03-01 20:56:00,81.394,81.396,81.39,81.39,8000000.0
2007-03-01 20:57:00,81.4,81.409,81.4,81.409,12800000.0
2007-03-01 20:58:00,81.422,81.422,81.409,81.413,11200000.0
2007-03-01 20:59:00,81.432,81.432,81.42,81.427,10600000.0
2007-03-01 21:00:00,81.427,81.472,81.427,81.472,17600000.0
2007-03-01 21:01:00,81.486,81.513,81.486,81.513,11200000.0
2007-03-01 21:02:00,81.508,81.511,81.502,81.504,16000000.0
2007-03-01 21:03:00,81.502,81.522,81.502,81.522,11200000.0
2007-03-01 21:04:00,81.53,81.543,81.53,81.542,16000000.0
2007-03-01 21:05:00,81.567,81.577,81.534,81.545,12800000.0
2007-03-01 21:06:00,81.528,81.546,81.526,81.546,12800000.0
2007-03-01 21:07:00,81.554,81.554,81.527,81.535,14400000.0
2007-03-01 21:08:00,81.543,81.587,81.535,81.575,16000000.0
2007-03-01 21:09:00,81.542,81.566,81.542,81.566,8000000.0
2007-03-01 21:10:00,81.579,81.589,81.567,81.569,17600000.0
2007-03-01 21:11:00,81.565,81.568,81.55,81.56,12800000.0
2007-03-01 21:12:00,81.559,81.56,81.554,81.557,12800000.0
2007-03-01 21:13:00,81.546,81.546,81.527,81.529,16400000.0
2007-03-01 21:14:00,81.521,81.525,81.505,81.517,12800000.0
2007-03-01 21:15:00,81.514,81.532,81.514,81.531,14400000.0
2007-03-01 21:17:00,81.539,81.55,81.538,81.538,12800000.0
2007-03-01 21:18:00,81.533,81.54,81.436,81.54,12800000.0
2007-03-01 21:19:00,81.539,81.539,81.503,81.503,17600000.0
2007-03-01 21:20:00,81.481,81.506,81.481,81.497,14400000.0
2007-03-01 21:21:00,81.497,81.497,81.49,81.496,11200000.0
2007-03-01 21:22:00,81.489,81.489,81.472,81.487,12800000.0
2007-03-01 21:23:00,81.474,81.482,81.469,81.469,11200000.0
2007-03-01 21:24:00,81.461,81.461,81.443,81.443,11200000.0
2007-03-01 21:25:00,81.449,81.45,81.437,81.437,11200000.0
2007-03-01 21:26:00,81.38,81.39,81.37,81.38,6400000.0
2007-03-01 21:27:00,81.451,81.492,81.451,81.492,6400000.0
2007-03-01 21:28:00,81.51,81.51,81.47,81.47,11200000.0
2007-03-01 21:29:00,81.458,81.463,81.454,81.46,11200000.0
2007-03-01 21:30:00,81.467,81.467,81.441,81.441,12800000.0
2007-03-01 21:31:00,81.429,81.436,81.429,81.436,11200000.0
2007-03-01 21:32:00,81.441,81.447,81.438,81.446,14400000.0
2007-03-01 21:33:00,81.447,81.463,81.447,81.46,11200000.0
2007-03-01 21:34:00,81.458,81.475,81.453,81.469,17600000.0
2007-03-01 21:35:00,81.476,81.477,81.466,81.466,12800000.0
2007-03-01 21:36:00,81.456,81.468,81.456,81.462,9600000.0
2007-03-01 21:37:00,81.448,81.47,81.448,81.468,16000000.0
2007-03-01 21:38:00,81.467,81.489,81.386,81.386,12800000.0
2007-03-01 21:39:00,81.462,81.463,81.462,81.463,3200000.0
2007-03-01 21:40:00,81.463,81.463,81.449,81.458,11200000.0
2007-03-01 21:41:00,81.4,81.4,81.4,81.4,14400000.0
2007-03-01 21:42:00,81.461,81.464,81.442,81.461,14400000.0
2007-03-01 21:43:00,81.444,81.444,81.431,81.437,14400000.0
2007-03-01 21:44:00,81.441,81.441,81.431,81.436,12800000.0
2007-03-01 21:45:00,81.437,81.443,81.431,81.435,17600000.0
2007-03-01 21:46:00,81.447,81.469,81.446,81.469,14400000.0
2007-03-01 21:47:00,81.467,81.467,81.46,81.462,11200000.0
2007-03-01 21:48:00,81.467,81.486,81.467,81.482,16000000.0
2007-03-01 21:49:00,81.48,81.49,81.48,81.484,11200000.0
2007-03-01 21:50:00,81.479,81.479,81.459,81.469,12800000.0
2007-03-01 21:51:00,81.473,81.473,81.461,81.466,17600000.0
2007-03-01 21:52:00,81.477,81.479,81.477,81.479,3200000.0
2007-03-01 21:53:00,81.511,81.511,81.494,81.494,11200000.0
2007-03-01 21:54:00,81.499,81.502,81.484,81.485,11200000.0
2007-03-01 21:55:00,81.44,81.45,81.44,81.44,17600000.0
2007-03-01 21:56:00,81.45,81.45,81.45,81.45,17600000.0
2007-03-01 21:57:00,81.48,81.496,81.48,81.48,17600000.0
2007-03-01 21:58:00,81.48,81.499,81.48,81.499,18000000.0
2007-03-01 21:59:00,81.501,81.507,81.495,81.495,12800000.0
2007-03-01 22:00:00,81.507,81.514,81.504,81.504,17600000.0
2007-03-01 22:01:00,81.515,81.515,81.511,81.511,11200000.0
2007-03-01 22:02:00,81.506,81.507,81.497,81.507,16000000.0
2007-03-01 22:03:00,81.488,81.523,81.488,81.497,17600000.0
2007-03-01 22:04:00,81.484,81.497,81.484,81.485,16000000.0
2007-03-01 22:05:00,81.483,81.483,81.463,81.463,11200000.0
2007-03-01 22:06:00,81.488,81.49,81.486,81.487,10600000.0
2007-03-01 22:07:00,81.492,81.494,81.489,81.489,16000000.0
2007-03-01 22:08:00,81.495,81.499,81.481,81.497,15400000.0
2007-03-01 22:09:00,81.484,81.499,81.478,81.499,12800000.0
2007-03-01 22:10:00,81.5,81.512,81.5,81.504,12800000.0
2007-03-01 22:11:00,81.502,81.502,81.481,81.484,8000000.0
2007-03-01 22:12:00,81.498,81.503,81.496,81.503,12800000.0
2007-03-01 22:13:00,81.491,81.498,81.482,81.493,12800000.0
2007-03-01 22:14:00,81.475,81.478,81.467,81.471,12800000.0
2007-03-01 22:15:00,81.463,81.463,81.451,81.454,13800000.0
2007-03-01 22:16:00,81.5,81.51,81.5,81.51,12800000.0
2007-03-01 22:17:00,81.457,81.457,81.45,81.45,12800000.0
2007-03-01 22:19:00,81.455,81.468,81.451,81.451,14400000.0
2007-03-01 22:20:00,81.453,81.462,81.448,81.448,12800000.0
2007-03-01 22:21:00,81.442,81.448,81.44,81.442,17600000.0
2007-03-01 22:22:00,81.446,81.451,81.446,81.451,6400000.0
2007-03-01 22:23:00,81.442,81.442,81.414,81.414,12800000.0
2007-03-01 22:24:00,81.406,81.411,81.404,81.404,11200000.0
2007-03-01 22:25:00,81.401,81.405,81.397,81.401,9600000.0
2007-03-01 22:26:00,81.395,81.404,81.395,81.396,17600000.0
2007-03-01 22:27:00,81.385,81.397,81.38,81.38,12800000.0
2007-03-01 22:28:00,81.38,81.385,81.375,81.378,12800000.0
2007-03-01 22:29:00,81.54,81.56,81.51,81.53,17000000.0
2007-03-01 22:30:00,81.406,81.418,81.406,81.416,17000000.0
2007-03-01 22:31:00,81.431,81.431,81.415,81.415,12800000.0
2007-03-01 22:32:00,81.418,81.427,81.363,81.422,11200000.0
2007-03-01 22:33:00,81.416,81.429,81.413,81.418,11200000.0
2007-03-01 22:34:00,81.428,81.428,81.395,81.395,11200000.0
2007-03-01 22:35:00,81.417,81.43,81.414,81.414,12800000.0
2007-03-01 22:36:00,81.423,81.431,81.415,81.42,17600000.0
2007-03-01 22:37:00,81.411,81.412,81.402,81.402,25600000.0
2007-03-01 22:38:00,81.416,81.424,81.411,81.424,17600000.0
2007-03-01 22:39:00,81.415,81.422,81.414,81.422,12800000.0
2007-03-01 22:40:00,81.418,81.426,81.417,81.426,11200000.0
2007-03-01 22:41:00,81.426,81.426,81.413,81.413,11200000.0
2007-03-01 22:42:00,81.406,81.413,81.4,81.403,17600000.0
2007-03-01 22:43:00,81.403,81.417,81.403,81.409,16000000.0
2007-03-01 22:44:00,81.406,81.407,81.399,81.401,12800000.0
2007-03-01 22:45:00,81.403,81.413,81.399,81.402,16000000.0
2007-03-01 22:46:00,81.44,81.47,81.44,81.44,17600000.0
2007-03-01 22:47:00,81.403,81.41,81.395,81.395,17600000.0
2007-03-01 22:48:00,81.403,81.411,81.403,81.407,8000000.0
2007-03-01 22:49:00,81.401,81.401,81.387,81.393,12800000.0
2007-03-01 22:50:00,81.407,81.411,81.397,81.403,11200000.0
2007-03-01 22:51:00,81.401,81.408,81.401,81.407,11200000.0
2007-03-01 22:52:00,81.412,81.431,81.412,81.431,11200000.0
2007-03-01 22:53:00,81.447,81.452,81.433,81.437,11200000.0
2007-03-01 22:54:00,81.44,81.448,81.433,81.448,11200000.0
2007-03-01 22:55:00,81.441,81.451,81.441,81.451,12800000.0
2007-03-01 22:56:00,81.448,81.452,81.441,81.452,17600000.0
2007-03-01 22:57:00,81.449,81.449,81.442,81.443,17600000.0
2007-03-01 22:58:00,81.47,81.47,81.44,81.45,17600000.0
2007-03-01 22:59:00,81.445,81.451,81.444,81.446,17600000.0
2007-03-01 23:00:00,81.455,81.464,81.454,81.464,9600000.0
2007-03-01 23:01:00,81.458,81.458,81.436,81.436,14400000.0
2007-03-01 23:02:00,81.447,81.455,81.44,81.443,17600000.0
2007-03-01 23:03:00,81.447,81.461,81.447,81.451,16000000.0
2007-03-01 23:04:00,81.452,81.457,81.442,81.448,11200000.0
2007-03-01 23:05:00,81.422,81.432,81.422,81.432,33600000.0
2007-03-01 23:06:00,81.437,81.45,81.437,81.446,12800000.0
2007-03-01 23:07:00,81.452,81.455,81.447,81.447,12800000.0
2007-03-01 23:08:00,81.463,81.487,81.463,81.484,11200000.0
2007-03-01 23:09:00,81.468,81.468,81.452,81.453,17600000.0
2007-03-01 23:10:00,81.456,81.467,81.456,81.467,12800000.0
2007-03-01 23:11:00,81.48,81.48,81.45,81.45,16000000.0
2007-03-01 23:12:00,81.489,81.496,81.486,81.495,16000000.0
2007-03-01 23:13:00,81.485,81.485,81.476,81.479,12800000.0
2007-03-01 23:14:00,81.481,81.485,81.463,81.484,11200000.0
2007-03-01 23:15:00,81.489,81.493,81.489,81.493,11200000.0
2007-03-01 23:16:00,81.5,81.506,81.499,81.501,12800000.0
2007-03-01 23:17:00,81.511,81.513,81.503,81.503,11200000.0
2007-03-01 23:18:00,81.501,81.509,81.495,81.5,11200000.0
2007-03-01 23:19:00,81.497,81.505,81.49,81.49,12800000.0
2007-03-01 23:20:00,81.497,81.506,81.49,81.506,14400000.0
2007-03-01 23:21:00,81.483,81.504,81.483,81.493,16000000.0
2007-03-01 23:22:00,81.499,81.499,81.488,81.493,13200000.0
2007-03-01 23:23:00,81.503,81.513,81.494,81.513,12800000.0
2007-03-01 23:24:00,81.512,81.512,81.479,81.479,11200000.0
2007-03-01 23:25:00,81.452,81.52,81.452,81.52,16000000.0
2007-03-01 23:26:00,81.505,81.516,81.505,81.514,12800000.0
2007-03-01 23:27:00,81.505,81.518,81.501,81.518,17600000.0
2007-03-01 23:28:00,81.522,81.529,81.519,81.521,12800000.0
2007-03-01 23:29:00,81.524,81.537,81.462,81.521,11200000.0
2007-03-01 23:30:00,81.528,81.54,81.526,81.53,14400000.0
2007-03-01 23:31:00,81.514,81.514,81.487,81.487,12800000.0
2007-03-01 23:32:00,81.484,81.496,81.484,81.496,17600000.0
2007-03-01 23:33:00,81.494,81.494,81.484,81.485,12800000.0
2007-03-01 23:34:00,81.488,81.498,81.486,81.498,16000000.0
2007-03-01 23:35:00,81.35,81.38,81.35,81.35,12800000.0
2007-03-01 23:36:00,81.498,81.498,81.483,81.483,12800000.0
2007-03-01 23:37:00,81.49,81.49,81.474,81.474,12800000.0
2007-03-01 23:38:00,81.463,81.463,81.451,81.461,11200000.0
2007-03-01 23:39:00,81.464,81.464,81.449,81.449,11200000.0
2007-03-01 23:40:00,81.38,81.38,81.38,81.38,12800000.0
2007-03-01 23:41:00,81.439,81.444,81.436,81.441,12800000.0
2007-03-01 23:42:00,81.448,81.449,81.448,81.449,3200000.0
2007-03-01 23:43:00,81.454,81.459,81.439,81.439,11600000.0
2007-03-01 23:44:00,81.436,81.436,81.42,81.422,16000000.0
2007-03-01 23:45:00,81.422,81.438,81.421,81.438,11200000.0
2007-03-01 23:46:00,81.436,81.446,81.431,81.444,17000000.0
2007-03-01 23:47:00,81.442,81.443,81.433,81.433,12800000.0
2007-03-01 23:48:00,81.4,81.41,81.39,81.41,12800000.0
2007-03-01 23:49:00,81.422,81.432,81.42,81.428,12800000.0
2007-03-01 23:50:00,81.421,81.438,81.421,81.438,11200000.0
2007-03-01 23:51:00,81.438,81.438,81.42,81.435,12800000.0
2007-03-01 23:52:00,81.43,81.44,81.43,81.44,11200000.0
2007-03-01 23:53:00,81.43,81.437,81.43,81.435,11200000.0
2007-03-01 23:54:00,81.46,81.47,81.44,81.47,14400000.0
2007-03-01 23:55:00,81.457,81.457,81.442,81.448,14400000.0
2007-03-01 23:56:00,81.348,81.432,81.348,81.432,11600000.0
2007-03-01 23:57:00,81.446,81.451,81.441,81.441,16000000.0
2007-03-01 23:58:00,81.45,81.452,81.435,81.448,11200000.0
2007-03-01 23:59:00,81.456,81.456,81.428,81.451,14400000.0
2007-03-02 00:00:00,81.454,81.454,81.447,81.452,9600000.0
2007-03-02 00:01:00,81.457,81.466,81.456,81.466,12200000.0
2007-03-02 00:02:00,81.472,81.473,81.464,81.47,12800000.0
2007-03-02 00:03:00,81.468,81.47,81.459,81.459,11200000.0
2007-03-02 00:04:00,81.447,81.474,81.447,81.459,11200000.0
2007-03-02 00:05:00,81.48,81.48,81.48,81.48,11200000.0
2007-03-02 00:06:00,81.474,81.487,81.474,81.486,11200000.0
2007-03-02 00:07:00,81.51,81.51,81.49,81.51,12800000.0
2007-03-02 00:08:00,81.497,81.509,81.488,81.509,12800000.0
2007-03-02 00:09:00,81.53,81.54,81.53,81.53,12800000.0
2007-03-02 00:10:00,81.499,81.499,81.461,81.464,12800000.0
2007-03-02 00:11:00,81.441,81.468,81.441,81.468,12800000.0
2007-03-02 00:12:00,81.46,81.46,81.427,81.427,8000000.0
2007-03-02 00:13:00,81.437,81.454,81.437,81.454,11200000.0
2007-03-02 00:14:00,81.453,81.453,81.425,81.425,14400000.0
2007-03-02 00:15:00,81.429,81.431,81.414,81.423,14400000.0
2007-03-02 00:16:00,81.426,81.444,81.426,81.443,14400000.0
2007-03-02 00:17:00,81.47,81.487,81.47,81.487,16000000.0
2007-03-02 00:18:00,81.491,81.492,81.484,81.484,9600000.0
2007-03-02 00:19:00,81.471,81.481,81.468,81.468,12800000.0
2007-03-02 00:20:00,81.58,81.67,81.57,81.63,12200000.0
2007-03-02 00:21:00,81.453,81.453,81.443,81.447,12200000.0
2007-03-02 00:22:00,81.43,81.448,81.43,81.433,17600000.0
2007-03-02 00:23:00,81.439,81.439,81.419,81.436,12800000.0
2007-03-02 00:24:00,81.449,81.454,81.439,81.454,14400000.0
2007-03-02 00:25:00,81.454,81.454,81.444,81.444,11200000.0
2007-03-02 00:26:00,81.61,81.61,81.6,81.6,32000000.0
2007-03-02 00:27:00,81.58,81.58,81.56,81.56,32000000.0
2007-03-02 00:28:00,81.429,81.438,81.429,81.43,32000000.0
2007-03-02 00:29:00,81.443,81.455,81.443,81.455,8000000.0
2007-03-02 00:30:00,81.458,81.458,81.443,81.448,8000000.0
2007-03-02 00:31:00,81.451,81.451,81.444,81.449,12800000.0
2007-03-02 00:32:00,81.441,81.441,81.415,81.415,12800000.0
2007-03-02 00:33:00,81.57,81.6,81.56,81.6,19200000.0
2007-03-02 00:34:00,81.419,81.419,81.409,81.413,19200000.0
2007-03-02 00:35:00,81.408,81.418,81.407,81.41,12800000.0
2007-03-02 00:36:00,81.386,81.386,81.363,81.369,12800000.0
2007-03-02 00:37:00,81.354,81.354,81.336,81.353,12200000.0
2007-03-02 00:38:00,81.361,81.361,81.356,81.361,12800000.0
2007-03-02 00:39:00,81.358,81.371,81.356,81.356,17600000.0
2007-03-02 00:40:00,81.68,81.7,81.68,81.68,16000000.0
2007-03-02 00:41:00,81.362,81.377,81.362,81.375,16000000.0
2007-03-02 00:42:00,81.357,81.372,81.357,81.368,12800000.0
2007-03-02 00:43:00,81.352,81.375,81.352,81.366,16000000.0
2007-03-02 00:44:00,81.36,81.397,81.356,81.397,17600000.0
2007-03-02 00:45:00,81.398,81.401,81.39,81.392,12800000.0
2007-03-02 00:46:00,81.396,81.409,81.396,81.406,14400000.0
2007-03-02 00:47:00,81.409,81.414,81.406,81.411,12800000.0
2007-03-02 00:48:00,81.409,81.419,81.404,81.41,12800000.0
2007-03-02 00:49:00,81.416,81.416,81.401,81.401,11200000.0
2007-03-02 00:50:00,81.429,81.454,81.429,81.454,12800000.0
2007-03-02 00:51:00,81.443,81.443,81.402,81.439,10600000.0
2007-03-02 00:52:00,81.432,81.443,81.431,81.433,11200000.0
2007-03-02 00:53:00,81.443,81.458,81.443,81.458,11200000.0
2007-03-02 00:54:00,81.449,81.459,81.449,81.451,17600000.0
2007-03-02 00:55:00,81.455,81.462,81.438,81.438,12800000.0
2007-03-02 00:56:00,81.435,81.449,81.423,81.446,12800000.0
2007-03-02 00:57:00,81.46,81.46,81.45,81.454,12800000.0
2007-03-02 00:58:00,81.45,81.454,81.446,81.448,12800000.0
2007-03-02 00:59:00,81.419,81.419,81.406,81.412,11200000.0
2007-03-02 01:00:00,81.409,81.437,81.409,81.437,16000000.0
2007-03-02 01:01:00,81.471,81.479,81.471,81.471,14400000.0
2007-03-02 01:02:00,81.47,81.479,81.461,81.461,8000000.0
2007-03-02 01:03:00,81.459,81.473,81.459,81.466,11200000.0
2007-03-02 01:04:00,81.483,81.483,81.462,81.462,12800000.0
2007-03-02 01:05:00,81.466,81.472,81.451,81.472,11200000.0
2007-03-02 01:06:00,81.469,81.471,81.401,81.471,12800000.0
2007-03-02 01:07:00,81.488,81.505,81.488,81.505,12800000.0
2007-03-02 01:08:00,81.512,81.522,81.511,81.511,16000000.0
2007-03-02 01:09:00,81.528,81.54,81.528,81.532,17600000.0
2007-03-02 01:10:00,81.525,81.528,81.518,81.525,16000000.0
2007-03-02 01:11:00,81.523,81.525,81.516,81.523,11200000.0
2007-03-02 01:12:00,81.69,81.72,81.69,81.69,8000000.0
2007-03-02 01:13:00,81.545,81.552,81.534,81.552,8000000.0
2007-03-02 01:14:00,81.567,81.567,81.542,81.542,16000000.0
2007-03-02 01:15:00,81.69,81.69,81.69,81.69,25600000.0
2007-03-02 01:16:00,81.546,81.57,81.536,81.536,25600000.0
2007-03-02 01:17:00,81.546,81.582,81.546,81.582,11200000.0
2007-03-02 01:18:00,81.595,81.595,81.557,81.557,12800000.0
2007-03-02 01:19:00,81.586,81.591,81.57,81.587,16000000.0
2007-03-02 01:20:00,81.574,81.585,81.573,81.573,11200000.0
2007-03-02 01:21:00,81.592,81.628,81.592,81.606,12800000.0
2007-03-02 01:22:00,81.594,81.604,81.591,81.593,12800000.0
2007-03-02 01:23:00,81.586,81.607,81.586,81.607,11200000.0
2007-03-02 01:24:00,81.598,81.601,81.576,81.601,12800000.0
2007-03-02 01:25:00,81.594,81.607,81.594,81.607,12800000.0
2007-03-02 01:26:00,81.606,81.612,81.604,81.606,11200000.0
2007-03-02 01:27:00,81.603,81.609,81.593,81.593,12800000.0
2007-03-02 01:28:00,81.579,81.598,81.579,81.597,17600000.0
2007-03-02 01:29:00,81.592,81.592,81.565,81.572,17600000.0
2007-03-02 01:30:00,81.561,81.561,81.493,81.493,11200000.0
2007-03-02 01:31:00,81.493,81.552,81.493,81.552,11200000.0
2007-03-02 01:32:00,81.575,81.579,81.559,81.561,12800000.0
2007-03-02 01:33:00,81.572,81.593,81.567,81.593,11200000.0
2007-03-02 01:34:00,81.599,81.615,81.597,81.609,24000000.0
2007-03-02 01:35:00,81.614,81.627,81.608,81.627,14400000.0
2007-03-02 01:36:00,81.658,81.668,81.654,81.662,11200000.0
2007-03-02 01:37:00,81.648,81.65,81.612,81.612,14400000.0
2007-03-02 01:38:00,81.61,81.652,81.61,81.652,17000000.0
2007-03-02 01:39:00,81.667,81.669,81.657,81.668,14400000.0
2007-03-02 01:40:00,81.667,81.688,81.667,81.688,11200000.0
2007-03-02 01:41:00,81.685,81.687,81.68,81.687,12800000.0
2007-03-02 01:42:00,81.689,81.701,81.689,81.701,11200000.0
2007-03-02 01:43:00,81.701,81.71,81.695,81.71,11200000.0
2007-03-02 01:44:00,81.699,81.704,81.694,81.698,12800000.0
2007-03-02 01:45:00,81.711,81.714,81.7,81.712,16000000.0
2007-03-02 01:46:00,81.56,81.58,81.53,81.56,14400000.0
2007-03-02 01:47:00,81.705,81.716,81.703,81.703,14400000.0
2007-03-02 01:48:00,81.702,81.702,81.679,81.689,12800000.0
2007-03-02 01:49:00,81.692,81.702,81.692,81.697,16000000.0
2007-03-02 01:50:00,81.703,81.714,81.703,81.714,14400000.0
2007-03-02 01:51:00,81.716,81.722,81.708,81.708,11200000.0
2007-03-02 01:52:00,81.706,81.706,81.697,81.697,20800000.0
2007-03-02 01:53:00,81.693,81.693,81.677,81.679,14400000.0
2007-03-02 01:54:00,81.684,81.684,81.682,81.682,8000000.0
2007-03-02 01:55:00,81.676,81.676,81.665,81.666,12800000.0
2007-03-02 01:56:00,81.67,81.67,81.648,81.648,12200000.0
2007-03-02 01:57:00,81.643,81.657,81.643,81.657,10600000.0
2007-03-02 01:58:00,81.658,81.658,81.652,81.652,11200000.0
2007-03-02 01:59:00,81.649,81.649,81.632,81.634,11200000.0
2007-03-02 02:00:00,81.644,81.644,81.634,81.635,11200000.0
2007-03-02 02:01:00,81.634,81.634,81.622,81.632,17600000.0
2007-03-02 02:02:00,81.625,81.625,81.609,81.615,12800000.0
2007-03-02 02:03:00,81.611,81.611,81.592,81.594,16000000.0
2007-03-02 02:04:00,81.58,81.6,81.58,81.6,12800000.0
2007-03-02 02:05:00,81.594,81.603,81.591,81.6,12800000.0
2007-03-02 02:06:00,81.607,81.615,81.6,81.615,12800000.0
2007-03-02 02:07:00,81.644,81.656,81.642,81.655,12800000.0
2007-03-02 02:08:00,81.675,81.675,81.666,81.672,17600000.0
2007-03-02 02:09:00,81.668,81.668,81.645,81.651,16000000.0
2007-03-02 02:10:00,81.646,81.653,81.646,81.648,9600000.0
2007-03-02 02:11:00,81.653,81.678,81.645,81.678,12800000.0
2007-03-02 02:12:00,81.683,81.699,81.683,81.695,11200000.0
2007-03-02 02:13:00,81.696,81.708,81.696,81.702,11200000.0
2007-03-02 02:14:00,81.686,81.686,81.677,81.678,11200000.0
2007-03-02 02:15:00,81.685,81.691,81.676,81.685,11200000.0
2007-03-02 02:16:00,81.692,81.715,81.641,81.715,9600000.0
2007-03-02 02:17:00,81.71,81.731,81.71,81.728,11200000.0
2007-03-02 02:18:00,81.74,81.745,81.734,81.743,12800000.0
2007-03-02 02:19:00,81.737,81.749,81.735,81.749,12800000.0
2007-03-02 02:20:00,81.74,81.747,81.74,81.744,8000000.0
2007-03-02 02:21:00,81.749,81.749,81.725,81.725,17600000.0
2007-03-02 02:22:00,81.732,81.732,81.713,81.713,12200000.0
2007-03-02 02:23:00,81.719,81.726,81.717,81.717,12800000.0
2007-03-02 02:24:00,81.707,81.719,81.623,81.717,11200000.0
2007-03-02 02:25:00,81.709,81.727,81.709,81.714,17600000.0
2007-03-02 02:26:00,81.727,81.734,81.716,81.732,17600000.0
2007-03-02 02:27:00,81.722,81.723,81.716,81.722,17600000.0
2007-03-02 02:28:00,81.4,81.4,81.35,81.38,11200000.0
2007-03-02 02:29:00,81.712,81.712,81.702,81.702,11200000.0
2007-03-02 02:30:00,81.692,81.692,81.681,81.685,11200000.0
2007-03-02 02:31:00,81.682,81.695,81.679,81.693,17600000.0
2007-03-02 02:32:00,81.707,81.717,81.694,81.717,11200000.0
2007-03-02 02:33:00,81.71,81.728,81.706,81.728,11200000.0
2007-03-02 02:34:00,81.718,81.718,81.701,81.701,14400000.0
2007-03-02 02:35:00,81.71,81.71,81.699,81.705,12800000.0
2007-03-02 02:36:00,81.707,81.715,81.707,81.713,12800000.0
2007-03-02 02:37:00,81.718,81.718,81.694,81.694,12800000.0
2007-03-02 02:38:00,81.724,81.724,81.7,81.7,12800000.0
2007-03-02 02:39:00,81.692,81.692,81.676,81.676,16000000.0
2007-03-02 02:40:00,81.662,81.667,81.655,81.655,12800000.0
2007-03-02 02:41:00,81.625,81.625,81.611,81.611,11200000.0
2007-03-02 02:42:00,81.592,81.599,81.587,81.587,12800000.0
2007-03-02 02:43:00,81.571,81.578,81.561,81.561,11200000.0
2007-03-02 02:44:00,81.572,81.58,81.567,81.58,12800000.0
2007-03-02 02:45:00,81.574,81.59,81.574,81.588,11200000.0
2007-03-02 02:46:00,81.57,81.575,81.566,81.566,12200000.0
2007-03-02 02:47:00,81.561,81.562,81.553,81.56,12800000.0
2007-03-02 02:48:00,81.56,81.561,81.551,81.551,14400000.0
2007-03-02 02:49:00,81.54,81.54,81.528,81.538,17600000.0
2007-03-02 02:50:00,81.539,81.56,81.539,81.56,11200000.0
2007-03-02 02:51:00,81.558,81.558,81.532,81.551,11600000.0
2007-03-02 02:52:00,81.549,81.556,81.487,81.543,11200000.0
2007-03-02 02:53:00,81.534,81.544,81.528,81.528,11200000.0
2007-03-02 02:54:00,81.426,81.513,81.426,81.513,11200000.0
2007-03-02 02:55:00,81.538,81.559,81.538,81.546,11200000.0
2007-03-02 02:56:00,81.567,81.567,81.537,81.537,11200000.0
2007-03-02 02:57:00,81.523,81.547,81.523,81.547,11200000.0
2007-03-02 02:58:00,81.56,81.56,81.529,81.532,8000000.0
2007-03-02 02:59:00,81.542,81.554,81.542,81.547,11200000.0
2007-03-02 03:00:00,81.545,81.545,81.448,81.448,11200000.0
2007-03-02 03:01:00,81.544,81.549,81.536,81.547,11200000.0
2007-03-02 03:02:00,81.552,81.555,81.552,81.554,11200000.0
2007-03-02 03:03:00,81.571,81.586,81.571,81.582,14400000.0
2007-03-02 03:04:00,81.577,81.596,81.577,81.596,11200000.0
2007-03-02 03:05:00,81.612,81.631,81.611,81.631,16000000.0
2007-03-02 03:06:00,81.628,81.628,81.614,81.618,16000000.0
2007-03-02 03:07:00,81.599,81.607,81.588,81.588,14400000.0
2007-03-02 03:08:00,81.576,81.59,81.56,81.583,11200000.0
2007-03-02 03:09:00,81.575,81.578,81.571,81.571,11200000.0
2007-03-02 03:10:00,81.43,81.44,81.42,81.42,10000000.0
2007-03-02 03:11:00,81.539,81.549,81.532,81.532,10000000.0
2007-03-02 03:12:00,81.509,81.509,81.478,81.478,17600000.0
2007-03-02 03:13:00,81.512,81.513,81.505,81.513,16000000.0
2007-03-02 03:14:00,81.505,81.515,81.501,81.515,11200000.0
2007-03-02 03:15:00,81.529,81.53,81.521,81.521,17600000.0
2007-03-02 03:16:00,81.514,81.523,81.512,81.518,14400000.0
2007-03-02 03:17:00,81.522,81.527,81.51,81.525,11200000.0
2007-03-02 03:18:00,81.508,81.508,81.477,81.479,12800000.0
2007-03-02 03:19:00,81.471,81.471,81.452,81.452,12800000.0
2007-03-02 03:20:00,81.445,81.463,81.441,81.463,12800000.0
2007-03-02 03:21:00,81.466,81.469,81.463,81.463,13800000.0
2007-03-02 03:22:00,81.47,81.471,81.456,81.456,11200000.0
2007-03-02 03:23:00,81.455,81.458,81.444,81.451,11200000.0
2007-03-02 03:24:00,81.437,81.445,81.426,81.445,17600000.0
2007-03-02 03:25:00,81.44,81.441,81.428,81.436,17600000.0
2007-03-02 03:26:00,81.447,81.448,81.435,81.435,12200000.0
2007-03-02 03:27:00,81.42,81.42,81.396,81.401,14400000.0
2007-03-02 03:28:00,81.392,81.392,81.354,81.354,11200000.0
2007-03-02 03:29:00,81.365,81.404,81.365,81.404,12800000.0
2007-03-02 03:30:00,81.423,81.436,81.364,81.436,17600000.0
2007-03-02 03:31:00,81.444,81.448,81.435,81.444,12800000.0
2007-03-02 03:32:00,81.444,81.444,81.432,81.432,8000000.0
2007-03-02 03:33:00,81.438,81.445,81.434,81.438,11200000.0
2007-03-02 03:34:00,81.441,81.452,81.438,81.452,10600000.0
2007-03-02 03:35:00,81.466,81.477,81.464,81.475,17600000.0
2007-03-02 03:36:00,81.482,81.482,81.477,81.477,11200000.0
2007-03-02 03:37:00,81.468,81.496,81.468,81.491,17600000.0
2007-03-02 03:38:00,81.478,81.495,81.478,81.489,12800000.0
2007-03-02 03:39:00,81.472,81.496,81.424,81.496,14400000.0
2007-03-02 03:40:00,81.493,81.505,81.488,81.505,12800000.0
2007-03-02 03:41:00,81.506,81.506,81.495,81.495,11200000.0
2007-03-02 03:42:00,81.489,81.489,81.475,81.489,12800000.0
2007-03-02 03:43:00,81.49,81.49,81.468,81.487,11200000.0
2007-03-02 03:44:00,81.472,81.474,81.459,81.46,12800000.0
2007-03-02 03:45:00,81.449,81.462,81.449,81.462,11200000.0
2007-03-02 03:46:00,81.464,81.47,81.464,81.469,11200000.0
2007-03-02 03:47:00,81.49,81.5,81.48,81.5,11200000.0
2007-03-02 03:48:00,81.467,81.482,81.462,81.482,11200000.0
2007-03-02 03:49:00,81.475,81.476,81.461,81.461,16000000.0
2007-03-02 03:50:00,81.456,81.456,81.442,81.442,11200000.0
2007-03-02 03:51:00,81.437,81.438,81.432,81.438,8000000.0
2007-03-02 03:52:00,81.435,81.435,81.411,81.432,14400000.0
2007-03-02 03:53:00,81.431,81.431,81.424,81.43,9600000.0
2007-03-02 03:54:00,81.49,81.49,81.49,81.49,14400000.0
2007-03-02 03:55:00,81.432,81.433,81.412,81.423,14400000.0
2007-03-02 03:56:00,81.425,81.429,81.414,81.427,12800000.0
2007-03-02 03:57:00,81.432,81.433,81.414,81.419,12800000.0
2007-03-02 03:58:00,81.39,81.39,81.374,81.385,15400000.0
2007-03-02 03:59:00,81.385,81.385,81.375,81.375,12800000.0
2007-03-02 04:00:00,81.384,81.4,81.374,81.386,14400000.0
2007-03-02 04:01:00,81.387,81.387,81.366,81.369,11200000.0
2007-03-02 04:02:00,81.376,81.387,81.376,81.387,8000000.0
2007-03-02 04:03:00,81.395,81.401,81.39,81.39,12800000.0
2007-03-02 04:04:00,81.5,81.5,81.5,81.5,11200000.0
2007-03-02 04:05:00,81.393,81.4,81.393,81.399,11200000.0
2007-03-02 04:06:00,81.402,81.408,81.399,81.399,14400000.0
2007-03-02 04:07:00,81.394,81.413,81.394,81.398,14800000.0
2007-03-02 04:08:00,81.409,81.413,81.405,81.413,11200000.0
2007-03-02 04:09:00,81.51,81.51,81.5,81.51,13800000.0
2007-03-02 04:10:00,81.425,81.434,81.424,81.428,13800000.0
2007-03-02 04:11:00,81.428,81.43,81.413,81.421,12800000.0
2007-03-02 04:12:00,81.42,81.42,81.406,81.406,8000000.0
2007-03-02 04:13:00,81.426,81.426,81.416,81.417,11200000.0
2007-03-02 04:14:00,81.408,81.413,81.406,81.413,11200000.0
2007-03-02 04:15:00,81.423,81.425,81.419,81.425,12800000.0
2007-03-02 04:16:00,81.406,81.406,81.379,81.379,11200000.0
2007-03-02 04:17:00,81.397,81.4,81.392,81.4,14400000.0
2007-03-02 04:18:00,81.408,81.417,81.405,81.417,12800000.0
2007-03-02 04:19:00,81.414,81.44,81.414,81.433,12200000.0
2007-03-02 04:20:00,81.437,81.448,81.353,81.448,10600000.0
2007-03-02 04:21:00,81.459,81.466,81.459,81.461,11200000.0
2007-03-02 04:22:00,81.45,81.47,81.449,81.466,16000000.0
2007-03-02 04:23:00,81.47,81.47,81.461,81.466,12800000.0
2007-03-02 04:24:00,81.472,81.473,81.463,81.463,12800000.0
2007-03-02 04:25:00,81.46,81.46,81.449,81.455,14400000.0
2007-03-02 04:26:00,81.451,81.471,81.445,81.471,14400000.0
2007-03-02 04:27:00,81.487,81.504,81.487,81.504,9600000.0
2007-03-02 04:28:00,81.502,81.51,81.499,81.51,11200000.0
2007-03-02 04:29:00,81.525,81.552,81.525,81.552,12800000.0
2007-03-02 04:30:00,81.54,81.552,81.54,81.547,12800000.0
2007-03-02 04:31:00,81.555,81.555,81.538,81.553,12800000.0
2007-03-02 04:32:00,81.552,81.567,81.552,81.56,12800000.0
2007-03-02 04:33:00,81.562,81.573,81.558,81.564,16000000.0
2007-03-02 04:34:00,81.557,81.557,81.537,81.537,12800000.0
2007-03-02 04:35:00,81.542,81.55,81.542,81.549,12800000.0
2007-03-02 04:36:00,81.56,81.565,81.555,81.559,11200000.0
2007-03-02 04:37:00,81.554,81.56,81.552,81.555,12800000.0
2007-03-02 04:38:00,81.6,81.61,81.59,81.6,12200000.0
2007-03-02 04:39:00,81.542,81.558,81.535,81.554,12200000.0
2007-03-02 04:40:00,81.59,81.6,81.59,81.6,10600000.0
2007-03-02 04:41:00,81.551,81.557,81.541,81.554,10600000.0
2007-03-02 04:42:00,81.555,81.556,81.535,81.548,12800000.0
2007-03-02 04:43:00,81.546,81.546,81.535,81.54,12800000.0
2007-03-02 04:44:00,81.57,81.57,81.57,81.57,12800000.0
2007-03-02 04:45:00,81.531,81.531,81.501,81.501,12800000.0
2007-03-02 04:46:00,81.505,81.505,81.491,81.491,14400000.0
2007-03-02 04:47:00,81.495,81.495,81.491,81.494,9600000.0
2007-03-02 04:48:00,81.502,81.502,81.493,81.493,12800000.0
2007-03-02 04:49:00,81.489,81.504,81.489,81.497,11200000.0
2007-03-02 04:50:00,81.497,81.497,81.484,81.484,11200000.0
2007-03-02 04:51:00,81.486,81.503,81.406,81.497,14400000.0
2007-03-02 04:52:00,81.493,81.493,81.48,81.485,11200000.0
2007-03-02 04:53:00,81.481,81.489,81.48,81.489,9600000.0
2007-03-02 04:54:00,81.485,81.49,81.483,81.485,12800000.0
2007-03-02 04:55:00,81.48,81.494,81.48,81.494,11200000.0
2007-03-02 04:56:00,81.497,81.505,81.495,81.503,17600000.0
2007-03-02 04:57:00,81.511,81.517,81.505,81.517,11200000.0
2007-03-02 04:58:00,81.51,81.51,81.494,81.494,8000000.0
2007-03-02 04:59:00,81.493,81.51,81.493,81.5,12800000.0
2007-03-02 05:00:00,81.484,81.497,81.484,81.49,11200000.0
2007-03-02 05:01:00,81.491,81.501,81.49,81.496,14400000.0
2007-03-02 05:02:00,81.481,81.481,81.462,81.462,14400000.0
2007-03-02 05:03:00,81.474,81.492,81.474,81.478,12800000.0
2007-03-02 05:04:00,81.479,81.491,81.477,81.491,8000000.0
2007-03-02 05:05:00,81.497,81.5,81.49,81.49,11200000.0
2007-03-02 05:06:00,81.493,81.504,81.49,81.504,11200000.0
2007-03-02 05:07:00,81.485,81.508,81.483,81.503,14400000.0
2007-03-02 05:08:00,81.5,81.504,81.485,81.502,11200000.0
2007-03-02 05:09:00,81.505,81.514,81.504,81.504,17600000.0
2007-03-02 05:10:00,81.511,81.511,81.483,81.505,12200000.0
2007-03-02 05:11:00,81.515,81.527,81.51,81.51,12800000.0
2007-03-02 05:12:00,81.522,81.527,81.518,81.523,12800000.0
2007-03-02 05:13:00,81.517,81.517,81.475,81.481,12800000.0
2007-03-02 05:14:00,81.469,81.5,81.469,81.5,14400000.0
2007-03-02 05:15:00,81.497,81.507,81.473,81.505,16400000.0
2007-03-02 05:16:00,81.506,81.506,81.448,81.492,16000000.0
2007-03-02 05:17:00,81.486,81.516,81.486,81.516,11200000.0
2007-03-02 05:18:00,81.518,81.526,81.507,81.526,8000000.0
2007-03-02 05:19:00,81.517,81.529,81.509,81.526,16000000.0
2007-03-02 05:21:00,81.538,81.545,81.51,81.515,12800000.0
2007-03-02 05:22:00,81.506,81.527,81.506,81.527,11200000.0
2007-03-02 05:23:00,81.534,81.546,81.528,81.528,12800000.0
2007-03-02 05:24:00,81.519,81.524,81.517,81.517,11200000.0
2007-03-02 05:25:00,81.519,81.519,81.498,81.504,12800000.0
2007-03-02 05:26:00,81.49,81.518,81.49,81.518,12800000.0
2007-03-02 05:27:00,81.514,81.514,81.491,81.499,12800000.0
2007-03-02 05:28:00,81.492,81.508,81.488,81.508,11200000.0
2007-03-02 05:29:00,81.511,81.525,81.511,81.524,11200000.0
2007-03-02 05:30:00,81.537,81.539,81.521,81.527,16000000.0
2007-03-02 05:31:00,81.519,81.547,81.519,81.546,17600000.0
2007-03-02 05:32:00,81.544,81.559,81.544,81.558,12800000.0
2007-03-02 05:33:00,81.569,81.586,81.569,81.583,9600000.0
2007-03-02 05:34:00,81.591,81.591,81.582,81.586,16000000.0
2007-03-02 05:35:00,81.591,81.595,81.586,81.586,11200000.0
2007-03-02 05:36:00,81.582,81.591,81.569,81.569,16000000.0
2007-03-02 05:37:00,81.582,81.592,81.582,81.587,11200000.0
2007-03-02 05:38:00,81.593,81.607,81.582,81.607,15400000.0
2007-03-02 05:39:00,81.613,81.626,81.607,81.626,11200000.0
2007-03-02 05:40:00,81.625,81.625,81.616,81.616,9600000.0
2007-03-02 05:41:00,81.615,81.617,81.613,81.615,12800000.0
2007-03-02 05:42:00,81.61,81.614,81.597,81.597,11200000.0
2007-03-02 05:43:00,81.602,81.602,81.59,81.59,11200000.0
2007-03-02 05:44:00,81.592,81.593,81.588,81.593,11200000.0
2007-03-02 05:45:00,81.589,81.589,81.561,81.563,16000000.0
2007-03-02 05:46:00,81.573,81.573,81.558,81.568,18000000.0
2007-03-02 05:47:00,81.57,81.581,81.57,81.581,14400000.0
2007-03-02 05:48:00,81.583,81.586,81.563,81.569,9600000.0
2007-03-02 05:49:00,81.562,81.576,81.562,81.565,17600000.0
2007-03-02 05:50:00,81.56,81.56,81.528,81.528,11200000.0
2007-03-02 05:51:00,81.543,81.551,81.543,81.545,11200000.0
2007-03-02 05:52:00,81.55,81.567,81.546,81.567,12800000.0
2007-03-02 05:53:00,81.558,81.567,81.545,81.567,17600000.0
2007-03-02 05:54:00,81.557,81.569,81.556,81.564,12800000.0
2007-03-02 05:55:00,81.479,81.553,81.479,81.553,11200000.0
2007-03-02 05:56:00,81.59,81.59,81.57,81.57,12800000.0
2007-03-02 05:57:00,81.559,81.566,81.557,81.566,12800000.0
2007-03-02 05:58:00,81.574,81.577,81.49,81.573,12800000.0
2007-03-02 05:59:00,81.584,81.584,81.561,81.574,12800000.0
2007-03-02 06:00:00,81.571,81.571,81.554,81.554,8000000.0
2007-03-02 06:01:00,81.545,81.545,81.524,81.542,11200000.0
2007-03-02 06:02:00,81.553,81.558,81.539,81.539,12600000.0
2007-03-02 06:03:00,81.555,81.565,81.551,81.563,11200000.0
2007-03-02 06:04:00,81.554,81.561,81.55,81.561,16000000.0
2007-03-02 06:05:00,81.559,81.564,81.545,81.564,14400000.0
2007-03-02 06:06:00,81.557,81.557,81.548,81.553,12800000.0
2007-03-02 06:07:00,81.558,81.57,81.558,81.564,11200000.0
2007-03-02 06:08:00,81.548,81.568,81.548,81.561,11200000.0
2007-03-02 06:09:00,81.558,81.558,81.543,81.554,11200000.0
2007-03-02 06:10:00,81.551,81.57,81.468,81.568,11200000.0
2007-03-02 06:11:00,81.55,81.56,81.52,81.55,12800000.0
2007-03-02 06:13:00,81.575,81.575,81.543,81.559,12800000.0
2007-03-02 06:14:00,81.567,81.569,81.553,81.561,12800000.0
2007-03-02 06:15:00,81.59,81.59,81.55,81.55,8000000.0
2007-03-02 06:16:00,81.56,81.568,81.56,81.568,8000000.0
2007-03-02 06:17:00,81.568,81.568,81.56,81.564,12800000.0
2007-03-02 06:18:00,81.567,81.568,81.561,81.561,12200000.0
2007-03-02 06:19:00,81.559,81.561,81.555,81.557,12800000.0
2007-03-02 06:20:00,81.556,81.562,81.549,81.549,16000000.0
2007-03-02 06:21:00,81.554,81.559,81.549,81.549,12800000.0
2007-03-02 06:22:00,81.549,81.561,81.549,81.554,12200000.0
2007-03-02 06:23:00,81.547,81.548,81.539,81.539,8000000.0
2007-03-02 06:24:00,81.541,81.546,81.533,81.546,8000000.0
2007-03-02 06:25:00,81.545,81.545,81.526,81.537,12800000.0
2007-03-02 06:27:00,81.538,81.557,81.529,81.557,14400000.0
2007-03-02 06:28:00,81.564,81.569,81.564,81.569,8000000.0
2007-03-02 06:29:00,81.559,81.591,81.558,81.591,11200000.0
2007-03-02 06:30:00,81.591,81.603,81.591,81.599,14400000.0
2007-03-02 06:31:00,81.594,81.594,81.581,81.591,14400000.0
2007-03-02 06:32:00,81.586,81.597,81.579,81.584,12800000.0
2007-03-02 06:33:00,81.584,81.589,81.566,81.58,17600000.0
2007-03-02 06:34:00,81.555,81.581,81.555,81.581,12800000.0
2007-03-02 06:35:00,81.579,81.579,81.563,81.57,12800000.0
2007-03-02 06:36:00,81.539,81.549,81.534,81.541,14400000.0
2007-03-02 06:37:00,81.561,81.573,81.561,81.565,12800000.0
2007-03-02 06:38:00,81.564,81.573,81.562,81.565,16000000.0
2007-03-02 06:39:00,81.552,81.558,81.543,81.554,11200000.0
2007-03-02 06:40:00,81.562,81.562,81.553,81.554,9600000.0
2007-03-02 06:41:00,81.564,81.564,81.555,81.556,12200000.0
2007-03-02 06:42:00,81.564,81.565,81.559,81.565,9600000.0
2007-03-02 06:43:00,81.505,81.576,81.505,81.576,16000000.0
2007-03-02 06:44:00,81.569,81.569,81.552,81.552,17600000.0
2007-03-02 06:45:00,81.54,81.543,81.53,81.538,17600000.0
2007-03-02 06:46:00,81.54,81.557,81.538,81.557,12800000.0
2007-03-02 06:47:00,81.56,81.56,81.54,81.54,12800000.0
2007-03-02 06:48:00,81.545,81.561,81.545,81.553,17600000.0
2007-03-02 06:49:00,81.539,81.573,81.539,81.573,17600000.0
2007-03-02 06:50:00,81.574,81.585,81.562,81.562,14400000.0
2007-03-02 06:51:00,81.579,81.587,81.567,81.567,12800000.0
2007-03-02 06:52:00,81.564,81.564,81.544,81.544,12800000.0
2007-03-02 06:53:00,81.543,81.576,81.543,81.576,17600000.0
2007-03-02 06:54:00,81.591,81.596,81.58,81.581,14400000.0
2007-03-02 06:55:00,81.563,81.58,81.563,81.58,9600000.0
2007-03-02 06:56:00,81.586,81.587,81.581,81.587,11200000.0
2007-03-02 06:57:00,81.58,81.58,81.568,81.57,14400000.0
2007-03-02 06:58:00,81.56,81.56,81.56,81.56,12800000.0
2007-03-02 06:59:00,81.567,81.583,81.559,81.576,12800000.0
2007-03-02 07:00:00,81.578,81.582,81.566,81.582,16000000.0
2007-03-02 07:01:00,81.54,81.54,81.53,81.54,12800000.0
2007-03-02 07:02:00,81.596,81.602,81.595,81.6,12800000.0
2007-03-02 07:03:00,81.583,81.598,81.582,81.598,12800000.0
2007-03-02 07:04:00,81.593,81.601,81.593,81.596,12800000.0
2007-03-02 07:05:00,81.596,81.598,81.582,81.593,11200000.0
2007-03-02 07:06:00,81.565,81.565,81.547,81.547,12800000.0
2007-03-02 07:07:00,81.549,81.557,81.546,81.549,11200000.0
2007-03-02 07:08:00,81.539,81.573,81.539,81.569,16400000.0
2007-03-02 07:09:00,81.561,81.566,81.548,81.548,12800000.0
2007-03-02 07:10:00,81.55,81.559,81.535,81.552,14400000.0
2007-03-02 07:11:00,81.548,81.548,81.535,81.535,12800000.0
2007-03-02 07:12:00,81.536,81.564,81.536,81.564,6400000.0
2007-03-02 07:13:00,81.552,81.552,81.541,81.541,12800000.0
2007-03-02 07:14:00,81.524,81.55,81.524,81.55,11200000.0
2007-03-02 07:15:00,81.563,81.58,81.563,81.564,11200000.0
2007-03-02 07:16:00,81.552,81.554,81.541,81.552,11200000.0
2007-03-02 07:17:00,81.552,81.557,81.54,81.553,12800000.0
2007-03-02 07:18:00,81.557,81.557,81.526,81.532,17600000.0
2007-03-02 07:19:00,81.532,81.532,81.52,81.523,12800000.0
2007-03-02 07:20:00,81.523,81.536,81.522,81.524,12800000.0
2007-03-02 07:21:00,81.525,81.532,81.525,81.527,12800000.0
2007-03-02 07:22:00,81.52,81.53,81.51,81.51,11200000.0
2007-03-02 07:23:00,81.528,81.539,81.528,81.53,11200000.0
2007-03-02 07:24:00,81.526,81.532,81.52,81.529,14400000.0
2007-03-02 07:25:00,81.53,81.53,81.496,81.514,16400000.0
2007-03-02 07:26:00,81.498,81.506,81.498,81.506,3200000.0
2007-03-02 07:27:00,81.501,81.528,81.501,81.528,16000000.0
2007-03-02 07:28:00,81.51,81.52,81.5,81.52,11200000.0
2007-03-02 07:29:00,81.543,81.543,81.533,81.539,11200000.0
2007-03-02 07:30:00,81.539,81.539,81.525,81.533,11200000.0
2007-03-02 07:31:00,81.521,81.522,81.505,81.508,17600000.0
2007-03-02 07:32:00,81.507,81.507,81.479,81.493,17600000.0
2007-03-02 07:33:00,81.512,81.514,81.506,81.508,8000000.0
2007-03-02 07:34:00,81.506,81.506,81.499,81.499,12800000.0
2007-03-02 07:35:00,81.503,81.513,81.501,81.504,16000000.0
2007-03-02 07:36:00,81.479,81.51,81.479,81.505,11200000.0
2007-03-02 07:37:00,81.502,81.502,81.49,81.49,11200000.0
2007-03-02 07:38:00,81.485,81.485,81.468,81.468,12800000.0
2007-03-02 07:39:00,81.478,81.483,81.473,81.473,11200000.0
2007-03-02 07:40:00,81.475,81.479,81.47,81.479,11200000.0
2007-03-02 07:41:00,81.487,81.509,81.486,81.509,12800000.0
2007-03-02 07:42:00,81.503,81.508,81.498,81.5,12800000.0
2007-03-02 07:43:00,81.504,81.52,81.504,81.518,12800000.0
2007-03-02 07:44:00,81.525,81.536,81.524,81.535,11200000.0
2007-03-02 07:45:00,81.538,81.538,81.53,81.537,11200000.0
2007-03-02 07:46:00,81.49,81.5,81.48,81.48,14400000.0
2007-03-02 07:47:00,81.49,81.49,81.47,81.47,14400000.0
2007-03-02 07:48:00,81.536,81.536,81.516,81.516,14400000.0
2007-03-02 07:49:00,81.529,81.541,81.527,81.541,17600000.0
2007-03-02 07:50:00,81.538,81.548,81.538,81.548,8000000.0
2007-03-02 07:51:00,81.546,81.548,81.536,81.543,12800000.0
2007-03-02 07:52:00,81.529,81.538,81.517,81.517,17600000.0
2007-03-02 07:53:00,81.511,81.521,81.507,81.521,12800000.0
2007-03-02 07:54:00,81.526,81.533,81.526,81.533,11200000.0
2007-03-02 07:55:00,81.539,81.541,81.523,81.536,12800000.0
2007-03-02 07:56:00,81.48,81.48,81.46,81.48,11200000.0
2007-03-02 07:57:00,81.512,81.541,81.512,81.541,11200000.0
2007-03-02 07:58:00,81.566,81.57,81.559,81.57,11200000.0
2007-03-02 07:59:00,81.565,81.565,81.562,81.562,12800000.0
2007-03-02 08:00:00,81.553,81.553,81.543,81.543,8000000.0
2007-03-02 08:01:00,81.535,81.535,81.522,81.525,8000000.0
2007-03-02 08:02:00,81.34,81.34,81.32,81.32,11200000.0
2007-03-02 08:03:00,81.528,81.534,81.526,81.533,11200000.0
2007-03-02 08:04:00,81.535,81.536,81.527,81.536,17600000.0
2007-03-02 08:05:00,81.533,81.539,81.517,81.517,14400000.0
2007-03-02 08:06:00,81.512,81.521,81.51,81.521,8000000.0
2007-03-02 08:07:00,81.531,81.531,81.504,81.509,11200000.0
2007-03-02 08:08:00,81.5,81.509,81.5,81.509,17600000.0
2007-03-02 08:09:00,81.529,81.538,81.523,81.523,12800000.0
2007-03-02 08:10:00,81.502,81.515,81.476,81.476,12800000.0
2007-03-02 08:11:00,81.467,81.491,81.467,81.491,11200000.0
2007-03-02 08:12:00,81.492,81.5,81.487,81.494,16000000.0
2007-03-02 08:13:00,81.469,81.469,81.453,81.453,11200000.0
2007-03-02 08:14:00,81.459,81.47,81.459,81.467,12800000.0
2007-03-02 08:15:00,81.461,81.461,81.424,81.456,16000000.0
2007-03-02 08:16:00,81.465,81.476,81.458,81.476,11200000.0
2007-03-02 08:17:00,81.505,81.524,81.505,81.524,12800000.0
2007-03-02 08:18:00,81.525,81.53,81.511,81.511,12800000.0
2007-03-02 08:19:00,81.497,81.511,81.491,81.495,13800000.0
2007-03-02 08:20:00,81.5,81.509,81.486,81.509,16000000.0
2007-03-02 08:21:00,81.518,81.526,81.511,81.511,17600000.0
2007-03-02 08:22:00,81.525,81.536,81.525,81.525,11200000.0
2007-03-02 08:23:00,81.507,81.507,81.485,81.488,11200000.0
2007-03-02 08:24:00,81.5,81.516,81.5,81.506,9600000.0
2007-03-02 08:25:00,81.509,81.515,81.505,81.515,12800000.0
2007-03-02 08:26:00,81.517,81.522,81.43,81.522,8000000.0
2007-03-02 08:27:00,81.509,81.532,81.509,81.51,12800000.0
2007-03-02 08:28:00,81.5,81.512,81.488,81.507,11200000.0
2007-03-02 08:29:00,81.505,81.505,81.499,81.5,14400000.0
2007-03-02 08:30:00,81.504,81.517,81.504,81.513,11200000.0
2007-03-02 08:31:00,81.512,81.528,81.512,81.514,12800000.0
2007-03-02 08:32:00,81.51,81.51,81.497,81.503,11200000.0
2007-03-02 08:33:00,81.503,81.506,81.496,81.496,11200000.0
2007-03-02 08:34:00,81.498,81.504,81.493,81.503,9600000.0
2007-03-02 08:35:00,81.494,81.499,81.489,81.493,17600000.0
2007-03-02 08:36:00,81.492,81.5,81.492,81.495,17600000.0
2007-03-02 08:37:00,81.497,81.497,81.488,81.492,11200000.0
2007-03-02 08:38:00,81.498,81.519,81.496,81.519,11200000.0
2007-03-02 08:39:00,81.27,81.29,81.27,81.29,16000000.0
2007-03-02 08:40:00,81.529,81.529,81.516,81.516,16000000.0
2007-03-02 08:41:00,81.524,81.53,81.522,81.524,17600000.0
2007-03-02 08:42:00,81.31,81.32,81.3,81.31,12800000.0
2007-03-02 08:43:00,81.534,81.541,81.53,81.538,12800000.0
2007-03-02 08:44:00,81.529,81.529,81.519,81.519,12800000.0
2007-03-02 08:45:00,81.511,81.524,81.511,81.514,16000000.0
2007-03-02 08:46:00,81.509,81.517,81.509,81.51,11200000.0
2007-03-02 08:47:00,81.488,81.488,81.47,81.482,10600000.0
2007-03-02 08:48:00,81.31,81.31,81.3,81.3,17600000.0
2007-03-02 08:49:00,81.479,81.485,81.473,81.481,17600000.0
2007-03-02 08:50:00,81.471,81.471,81.448,81.461,12800000.0
2007-03-02 08:51:00,81.446,81.487,81.446,81.487,17600000.0
2007-03-02 08:52:00,81.463,81.469,81.453,81.457,11200000.0
2007-03-02 08:53:00,81.445,81.445,81.429,81.429,16000000.0
2007-03-02 08:54:00,81.45,81.478,81.436,81.478,12800000.0
2007-03-02 08:55:00,81.477,81.483,81.458,81.458,16000000.0
2007-03-02 08:56:00,81.475,81.48,81.461,81.461,10600000.0
2007-03-02 08:57:00,81.463,81.475,81.463,81.469,11200000.0
2007-03-02 08:58:00,81.459,81.459,81.43,81.43,9600000.0
2007-03-02 08:59:00,81.418,81.418,81.406,81.413,12800000.0
2007-03-02 09:00:00,81.404,81.404,81.391,81.391,17600000.0
2007-03-02 09:01:00,81.366,81.366,81.335,81.335,11200000.0
2007-03-02 09:02:00,81.328,81.328,81.313,81.319,11600000.0
2007-03-02 09:03:00,81.32,81.335,81.295,81.335,16000000.0
2007-03-02 09:04:00,81.341,81.344,81.336,81.344,11200000.0
2007-03-02 09:05:00,81.338,81.339,81.332,81.339,11200000.0
2007-03-02 09:06:00,81.33,81.33,81.284,81.293,12800000.0
2007-03-02 09:07:00,81.293,81.293,81.284,81.293,12800000.0
2007-03-02 09:08:00,81.288,81.288,81.254,81.261,12800000.0
2007-03-02 09:09:00,81.254,81.254,81.236,81.239,17600000.0
2007-03-02 09:10:00,81.23,81.23,81.215,81.219,12800000.0
2007-03-02 09:11:00,81.218,81.22,81.203,81.22,12800000.0
2007-03-02 09:12:00,81.212,81.222,81.202,81.202,12800000.0
2007-03-02 09:13:00,81.193,81.213,81.193,81.206,11200000.0
2007-03-02 09:14:00,81.217,81.246,81.217,81.246,11200000.0
2007-03-02 09:15:00,81.265,81.276,81.265,81.273,11200000.0
2007-03-02 09:16:00,81.262,81.262,81.244,81.251,12800000.0
2007-03-02 09:17:00,81.254,81.256,81.249,81.251,11200000.0
2007-03-02 09:18:00,81.252,81.273,81.252,81.273,14400000.0
2007-03-02 09:19:00,81.266,81.266,81.255,81.262,12800000.0
2007-03-02 09:20:00,81.273,81.283,81.264,81.283,16000000.0
2007-03-02 09:21:00,81.29,81.29,81.281,81.283,11200000.0
2007-03-02 09:22:00,81.275,81.283,81.27,81.283,17600000.0
2007-03-02 09:23:00,81.285,81.301,81.285,81.29,12800000.0
2007-03-02 09:24:00,81.192,81.292,81.192,81.251,11200000.0
2007-03-02 09:25:00,81.237,81.241,81.214,81.214,12800000.0
2007-03-02 09:26:00,81.228,81.244,81.228,81.237,11200000.0
2007-03-02 09:27:00,81.231,81.255,81.231,81.255,11200000.0
2007-03-02 09:28:00,81.246,81.295,81.246,81.295,12800000.0
2007-03-02 09:29:00,81.286,81.286,81.272,81.272,11200000.0
2007-03-02 09:30:00,81.264,81.268,81.259,81.267,12800000.0
2007-03-02 09:31:00,81.26,81.278,81.26,81.278,12800000.0
2007-03-02 09:32:00,81.282,81.313,81.282,81.289,14400000.0
2007-03-02 09:33:00,81.305,81.306,81.293,81.302,12200000.0
2007-03-02 09:34:00,81.304,81.305,81.294,81.295,11200000.0
2007-03-02 09:35:00,81.295,81.3,81.289,81.289,12800000.0
2007-03-02 09:36:00,81.293,81.298,81.289,81.292,9600000.0
2007-03-02 09:37:00,81.274,81.281,81.217,81.273,16000000.0
2007-03-02 09:38:00,81.277,81.277,81.259,81.268,11200000.0
2007-03-02 09:39:00,81.278,81.278,81.264,81.264,12800000.0
2007-03-02 09:40:00,81.278,81.302,81.278,81.302,14400000.0
2007-03-02 09:41:00,81.295,81.295,81.287,81.287,11200000.0
2007-03-02 09:42:00,81.282,81.305,81.282,81.305,16000000.0
2007-03-02 09:43:00,81.31,81.31,81.285,81.285,12800000.0
2007-03-02 09:44:00,81.288,81.292,81.281,81.281,12800000.0
2007-03-02 09:45:00,81.292,81.297,81.287,81.287,12800000.0
2007-03-02 09:46:00,81.294,81.294,81.275,81.293,11200000.0
2007-03-02 09:47:00,81.286,81.293,81.286,81.292,12800000.0
2007-03-02 09:48:00,81.301,81.309,81.295,81.305,11200000.0
2007-03-02 09:49:00,81.297,81.305,81.293,81.303,12800000.0
2007-03-02 09:50:00,81.303,81.303,81.294,81.301,16000000.0
2007-03-02 09:51:00,81.304,81.316,81.302,81.307,16000000.0
2007-03-02 09:52:00,81.318,81.337,81.318,81.337,14400000.0
2007-03-02 09:53:00,81.332,81.347,81.325,81.329,12800000.0
2007-03-02 09:54:00,81.339,81.364,81.339,81.361,18000000.0
2007-03-02 09:55:00,81.339,81.339,81.325,81.325,11200000.0
2007-03-02 09:56:00,81.304,81.304,81.273,81.274,14400000.0
2007-03-02 09:57:00,81.294,81.318,81.294,81.318,17000000.0
2007-03-02 09:58:00,81.313,81.313,81.216,81.292,17600000.0
2007-03-02 09:59:00,81.299,81.314,81.299,81.31,17600000.0
2007-03-02 10:00:00,81.325,81.334,81.317,81.322,11200000.0
2007-03-02 10:01:00,81.309,81.311,81.293,81.293,12800000.0
2007-03-02 10:02:00,81.276,81.279,81.185,81.185,16000000.0
2007-03-02 10:03:00,81.171,81.197,81.171,81.197,11200000.0
2007-03-02 10:04:00,81.216,81.216,81.206,81.206,8000000.0
2007-03-02 10:05:00,81.205,81.224,81.204,81.204,13800000.0
2007-03-02 10:06:00,81.204,81.204,81.187,81.2,16000000.0
2007-03-02 10:07:00,81.185,81.202,81.185,81.197,12800000.0
2007-03-02 10:08:00,81.199,81.221,81.197,81.221,11200000.0
2007-03-02 10:09:00,81.233,81.253,81.233,81.245,12800000.0
2007-03-02 10:10:00,81.239,81.243,81.232,81.243,17600000.0
2007-03-02 10:11:00,81.242,81.265,81.24,81.265,11200000.0
2007-03-02 10:12:00,81.272,81.275,81.252,81.275,12800000.0
2007-03-02 10:13:00,81.281,81.291,81.281,81.288,12800000.0
2007-03-02 10:14:00,81.258,81.264,81.25,81.25,11200000.0
2007-03-02 10:15:00,81.258,81.264,81.254,81.26,12800000.0
2007-03-02 10:16:00,81.253,81.263,81.246,81.263,12800000.0
2007-03-02 10:17:00,81.256,81.261,81.246,81.246,11200000.0
2007-03-02 10:18:00,81.242,81.242,81.218,81.227,11200000.0
2007-03-02 10:19:00,81.234,81.249,81.234,81.249,11200000.0
2007-03-02 10:20:00,81.258,81.258,81.238,81.247,17600000.0
2007-03-02 10:21:00,81.243,81.272,81.243,81.262,16000000.0
2007-03-02 10:22:00,81.255,81.273,81.255,81.263,11200000.0
2007-03-02 10:23:00,81.267,81.275,81.266,81.271,11200000.0
2007-03-02 10:24:00,81.264,81.275,81.254,81.254,12800000.0
2007-03-02 10:25:00,81.228,81.231,81.222,81.23,11200000.0
2007-03-02 10:26:00,81.217,81.217,81.199,81.199,8000000.0
2007-03-02 10:27:00,81.189,81.193,81.177,81.182,11200000.0
2007-03-02 10:28:00,81.163,81.184,81.163,81.184,12800000.0
2007-03-02 10:29:00,81.182,81.182,81.142,81.142,11200000.0
2007-03-02 10:30:00,81.129,81.129,81.113,81.121,8000000.0
2007-03-02 10:31:00,81.12,81.12,81.103,81.103,12200000.0
2007-03-02 10:32:00,81.086,81.091,81.077,81.084,17000000.0
2007-03-02 10:33:00,81.084,81.104,81.083,81.104,11200000.0
2007-03-02 10:34:00,81.089,81.095,81.083,81.091,11200000.0
2007-03-02 10:35:00,81.082,81.093,81.064,81.064,11200000.0
2007-03-02 10:36:00,81.05,81.055,81.029,81.029,11200000.0
2007-03-02 10:37:00,81.009,81.009,80.92,80.996,11200000.0
2007-03-02 10:38:00,80.989,80.992,80.971,80.977,12800000.0
2007-03-02 10:39:00,80.926,80.926,80.877,80.877,11200000.0
2007-03-02 10:40:00,80.873,80.876,80.853,80.853,16000000.0
2007-03-02 10:41:00,80.854,80.908,80.854,80.908,12800000.0
2007-03-02 10:42:00,80.925,80.925,80.899,80.923,11200000.0
2007-03-02 10:43:00,80.93,80.957,80.93,80.957,11200000.0
2007-03-02 10:44:00,80.965,80.99,80.962,80.99,12800000.0
2007-03-02 10:45:00,80.991,80.998,80.983,80.984,12800000.0
2007-03-02 10:46:00,80.987,81.017,80.987,81.017,12800000.0
2007-03-02 10:47:00,81.028,81.028,80.996,81.025,12800000.0
2007-03-02 10:48:00,81.028,81.03,81.018,81.026,12800000.0
2007-03-02 10:49:00,81.019,81.02,81.012,81.012,11200000.0
2007-03-02 10:50:00,81.012,81.025,81.012,81.013,16000000.0
2007-03-02 10:51:00,81.01,81.023,81.01,81.019,18000000.0
2007-03-02 10:52:00,81.004,81.004,80.992,80.993,11200000.0
2007-03-02 10:53:00,81.001,81.015,80.984,81.001,11200000.0
2007-03-02 10:54:00,81.04,81.052,81.031,81.047,17600000.0
2007-03-02 10:55:00,81.057,81.08,81.057,81.076,11200000.0
2007-03-02 10:56:00,81.085,81.085,81.057,81.057,17600000.0
2007-03-02 10:57:00,81.059,81.064,81.052,81.064,16000000.0
2007-03-02 10:58:00,81.058,81.064,80.964,81.064,12200000.0
2007-03-02 10:59:00,81.061,81.061,81.049,81.049,11200000.0
2007-03-02 11:00:00,81.068,81.068,81.057,81.068,12800000.0
2007-03-02 11:01:00,81.072,81.074,81.061,81.061,12800000.0
2007-03-02 11:02:00,81.068,81.071,81.056,81.056,15400000.0
2007-03-02 11:03:00,81.064,81.064,81.039,81.054,13200000.0
2007-03-02 11:04:00,81.062,81.062,81.035,81.035,14400000.0
2007-03-02 11:05:00,81.055,81.085,81.055,81.081,17600000.0
2007-03-02 11:06:00,81.082,81.082,81.064,81.072,17600000.0
2007-03-02 11:07:00,81.059,81.07,81.051,81.06,17600000.0
2007-03-02 11:08:00,80.985,81.054,80.985,81.054,11200000.0
2007-03-02 11:09:00,81.066,81.066,81.045,81.051,17600000.0
2007-03-02 11:10:00,81.045,81.045,81.033,81.033,12800000.0
2007-03-02 11:11:00,81.03,81.03,81.012,81.022,11200000.0
2007-03-02 11:12:00,80.71,80.79,80.71,80.77,14400000.0
2007-03-02 11:13:00,81.028,81.028,80.997,81.008,14400000.0
2007-03-02 11:14:00,80.999,81.005,80.994,80.994,11200000.0
2007-03-02 11:15:00,80.989,80.989,80.97,80.979,11200000.0
2007-03-02 11:16:00,80.976,80.976,80.965,80.975,12200000.0
2007-03-02 11:17:00,80.973,80.987,80.973,80.984,11200000.0
2007-03-02 11:18:00,80.984,81.002,80.978,81.002,12800000.0
2007-03-02 11:19:00,81.0,81.0,80.975,80.975,17000000.0
2007-03-02 11:20:00,80.973,80.973,80.947,80.947,12800000.0
2007-03-02 11:21:00,80.953,80.957,80.932,80.932,14400000.0
2007-03-02 11:22:00,80.951,80.951,80.936,80.936,12800000.0
2007-03-02 11:23:00,80.933,80.94,80.923,80.934,11200000.0
2007-03-02 11:24:00,80.919,80.927,80.906,80.927,12800000.0
2007-03-02 11:25:00,80.922,80.929,80.898,80.927,17600000.0
2007-03-02 11:26:00,80.944,80.949,80.93,80.949,14400000.0
2007-03-02 11:27:00,80.939,80.943,80.925,80.925,11200000.0
2007-03-02 11:28:00,80.907,80.914,80.903,80.914,14400000.0
2007-03-02 11:29:00,80.907,80.907,80.891,80.892,14400000.0
2007-03-02 11:30:00,80.892,80.909,80.892,80.906,14400000.0
2007-03-02 11:31:00,80.915,80.915,80.891,80.896,11600000.0
2007-03-02 11:32:00,80.877,80.888,80.874,80.881,17600000.0
2007-03-02 11:33:00,80.877,80.877,80.862,80.866,12800000.0
2007-03-02 11:34:00,80.87,80.87,80.851,80.852,12800000.0
2007-03-02 11:35:00,80.851,80.851,80.842,80.842,11200000.0
2007-03-02 11:36:00,80.851,80.851,80.83,80.835,12800000.0
2007-03-02 11:37:00,80.816,80.829,80.801,80.801,11200000.0
2007-03-02 11:38:00,80.767,80.767,80.706,80.706,11200000.0
2007-03-02 11:39:00,80.735,80.748,80.73,80.734,11200000.0
2007-03-02 11:40:00,80.739,80.745,80.732,80.74,11200000.0
2007-03-02 11:41:00,80.756,80.763,80.74,80.74,16000000.0
2007-03-02 11:42:00,80.733,80.747,80.731,80.742,17600000.0
2007-03-02 11:43:00,80.746,80.755,80.731,80.731,11200000.0
2007-03-02 11:44:00,80.721,80.721,80.705,80.708,11200000.0
2007-03-02 11:45:00,80.704,80.711,80.697,80.697,14400000.0
2007-03-02 11:46:00,80.709,80.722,80.707,80.722,11200000.0
2007-03-02 11:47:00,80.722,80.728,80.701,80.728,17600000.0
2007-03-02 11:48:00,80.771,80.807,80.771,80.807,11200000.0
2007-03-02 11:49:00,80.818,80.828,80.798,80.798,12200000.0
2007-03-02 11:50:00,80.801,80.822,80.801,80.822,12800000.0
2007-03-02 11:51:00,80.793,80.793,80.763,80.763,10600000.0
2007-03-02 11:52:00,80.755,80.772,80.755,80.772,11200000.0
2007-03-02 11:53:00,80.778,80.778,80.748,80.748,16000000.0
2007-03-02 11:54:00,80.738,80.738,80.724,80.725,14400000.0
2007-03-02 11:55:00,80.702,80.702,80.611,80.667,11200000.0
2007-03-02 11:56:00,80.649,80.667,80.649,80.658,12800000.0
2007-03-02 11:57:00,80.635,80.635,80.614,80.619,12800000.0
2007-03-02 11:58:00,80.619,80.619,80.603,80.607,11200000.0
2007-03-02 11:59:00,80.613,80.62,80.599,80.617,11200000.0
2007-03-02 12:00:00,80.658,80.664,80.658,80.662,11200000.0
2007-03-02 12:01:00,80.66,80.669,80.656,80.656,11200000.0
2007-03-02 12:02:00,80.662,80.679,80.662,80.675,13800000.0
2007-03-02 12:03:00,80.703,80.716,80.703,80.713,11200000.0
2007-03-02 12:04:00,80.712,80.726,80.708,80.726,17600000.0
2007-03-02 12:05:00,80.725,80.73,80.715,80.715,17600000.0
2007-03-02 12:06:00,80.713,80.726,80.7,80.7,12800000.0
2007-03-02 12:07:00,80.702,80.702,80.67,80.671,11200000.0
2007-03-02 12:08:00,80.666,80.676,80.663,80.667,11200000.0
2007-03-02 12:09:00,80.44,80.45,80.43,80.43,11200000.0
2007-03-02 12:10:00,80.683,80.693,80.681,80.681,11200000.0
2007-03-02 12:11:00,80.718,80.724,80.715,80.719,12200000.0
2007-03-02 12:12:00,80.716,80.751,80.716,80.751,11200000.0
2007-03-02 12:13:00,80.766,80.766,80.749,80.752,11200000.0
2007-03-02 12:14:00,80.748,80.778,80.748,80.775,12800000.0
2007-03-02 12:15:00,80.783,80.786,80.781,80.786,12200000.0
2007-03-02 12:16:00,80.782,80.798,80.768,80.768,12800000.0
2007-03-02 12:17:00,80.754,80.754,80.681,80.73,18000000.0
2007-03-02 12:18:00,80.702,80.719,80.702,80.717,16000000.0
2007-03-02 12:19:00,80.735,80.745,80.722,80.722,12800000.0
2007-03-02 12:20:00,80.74,80.755,80.739,80.748,13800000.0
2007-03-02 12:21:00,80.75,80.756,80.743,80.743,11200000.0
2007-03-02 12:22:00,80.726,80.726,80.709,80.717,16000000.0
2007-03-02 12:23:00,80.707,80.717,80.7,80.717,14400000.0
2007-03-02 12:24:00,80.709,80.711,80.702,80.705,12800000.0
2007-03-02 12:25:00,80.705,80.705,80.685,80.685,11200000.0
2007-03-02 12:26:00,80.687,80.709,80.687,80.709,11200000.0
2007-03-02 12:27:00,80.71,80.718,80.71,80.718,11200000.0
2007-03-02 12:28:00,80.717,80.724,80.704,80.723,12800000.0
2007-03-02 12:29:00,80.709,80.717,80.695,80.717,17600000.0
2007-03-02 12:30:00,80.712,80.732,80.707,80.732,17600000.0
2007-03-02 12:31:00,80.726,80.73,80.702,80.73,12800000.0
2007-03-02 12:32:00,80.714,80.727,80.702,80.705,12800000.0
2007-03-02 12:33:00,80.699,80.728,80.699,80.728,14400000.0
2007-03-02 12:34:00,80.729,80.734,80.721,80.723,12800000.0
2007-03-02 12:35:00,80.71,80.713,80.69,80.691,11200000.0
2007-03-02 12:36:00,80.686,80.705,80.686,80.705,11200000.0
2007-03-02 12:37:00,80.686,80.695,80.665,80.67,11200000.0
2007-03-02 12:38:00,80.682,80.684,80.592,80.674,17600000.0
2007-03-02 12:39:00,80.662,80.672,80.662,80.667,15400000.0
2007-03-02 12:40:00,80.649,80.65,80.624,80.624,16000000.0
2007-03-02 12:41:00,80.613,80.625,80.613,80.624,12800000.0
2007-03-02 12:42:00,80.624,80.631,80.616,80.623,14400000.0
2007-03-02 12:43:00,80.629,80.629,80.62,80.627,12800000.0
2007-03-02 12:44:00,80.62,80.638,80.616,80.632,17000000.0
2007-03-02 12:45:00,80.645,80.668,80.645,80.66,16000000.0
2007-03-02 12:46:00,80.67,80.678,80.657,80.678,12800000.0
2007-03-02 12:47:00,80.671,80.674,80.657,80.665,12800000.0
2007-03-02 12:48:00,80.668,80.679,80.668,80.679,12800000.0
2007-03-02 12:49:00,80.689,80.689,80.677,80.683,16000000.0
2007-03-02 12:50:00,80.36,80.41,80.35,80.38,11200000.0
2007-03-02 12:51:00,80.678,80.678,80.665,80.665,11200000.0
2007-03-02 12:52:00,80.676,80.676,80.66,80.664,11200000.0
2007-03-02 12:53:00,80.648,80.648,80.638,80.638,11200000.0
2007-03-02 12:54:00,80.648,80.648,80.619,80.619,12800000.0
2007-03-02 12:55:00,80.624,80.635,80.624,80.634,16000000.0
2007-03-02 12:56:00,80.637,80.637,80.62,80.62,11200000.0
2007-03-02 12:57:00,80.596,80.596,80.57,80.57,11600000.0
2007-03-02 12:58:00,80.563,80.564,80.539,80.563,17600000.0
2007-03-02 12:59:00,80.527,80.537,80.521,80.525,16000000.0
2007-03-02 13:00:00,80.524,80.532,80.518,80.532,12200000.0
2007-03-02 13:01:00,80.527,80.53,80.52,80.524,14400000.0
2007-03-02 13:02:00,80.525,80.533,80.525,80.527,12800000.0
2007-03-02 13:03:00,80.528,80.528,80.452,80.462,16000000.0
2007-03-02 13:04:00,80.44,80.443,80.43,80.443,11200000.0
2007-03-02 13:05:00,80.448,80.468,80.448,80.468,12800000.0
2007-03-02 13:06:00,80.481,80.481,80.471,80.471,3200000.0
2007-03-02 13:07:00,80.468,80.486,80.468,80.476,14400000.0
2007-03-02 13:08:00,80.477,80.477,80.451,80.451,17600000.0
2007-03-02 13:09:00,80.456,80.456,80.443,80.454,12200000.0
2007-03-02 13:10:00,80.449,80.457,80.43,80.45,16000000.0
2007-03-02 13:11:00,80.446,80.456,80.437,80.438,11200000.0
2007-03-02 13:12:00,80.407,80.408,80.396,80.408,12800000.0
2007-03-02 13:13:00,80.413,80.413,80.399,80.399,17600000.0
2007-03-02 13:14:00,80.42,80.423,80.411,80.411,12800000.0
2007-03-02 13:15:00,80.424,80.431,80.422,80.431,12200000.0
2007-03-02 13:16:00,80.429,80.44,80.429,80.44,17600000.0
2007-03-02 13:17:00,80.43,80.439,80.421,80.421,12800000.0
2007-03-02 13:18:00,80.392,80.415,80.389,80.415,11200000.0
2007-03-02 13:19:00,80.412,80.412,80.388,80.396,16000000.0
2007-03-02 13:20:00,80.39,80.396,80.386,80.394,9600000.0
2007-03-02 13:21:00,80.36,80.36,80.327,80.351,11200000.0
2007-03-02 13:22:00,80.341,80.354,80.337,80.337,14400000.0
2007-03-02 13:23:00,80.342,80.355,80.342,80.346,12800000.0
2007-03-02 13:24:00,80.345,80.359,80.286,80.359,8000000.0
2007-03-02 13:25:00,80.36,80.383,80.36,80.38,17000000.0
2007-03-02 13:26:00,80.39,80.39,80.343,80.343,17600000.0
2007-03-02 13:27:00,80.345,80.359,80.341,80.359,12800000.0
2007-03-02 13:28:00,80.349,80.35,80.253,80.35,16000000.0
2007-03-02 13:29:00,80.355,80.365,80.352,80.364,11200000.0
2007-03-02 13:30:00,80.369,80.393,80.369,80.391,12800000.0
2007-03-02 13:31:00,80.392,80.398,80.389,80.398,11200000.0
2007-03-02 13:32:00,80.389,80.389,80.379,80.379,11200000.0
2007-03-02 13:33:00,80.36,80.366,80.353,80.366,19600000.0
2007-03-02 13:34:00,80.352,80.363,80.35,80.36,14400000.0
2007-03-02 13:35:00,80.365,80.365,80.351,80.354,37200000.0
2007-03-02 13:36:00,80.362,80.384,80.362,80.381,17000000.0
2007-03-02 13:37:00,80.399,80.409,80.394,80.409,14400000.0
2007-03-02 13:38:00,80.419,80.419,80.41,80.416,33600000.0
2007-03-02 13:39:00,80.418,80.421,80.398,80.398,14400000.0
2007-03-02 13:40:00,80.405,80.419,80.405,80.418,40000000.0
2007-03-02 13:41:00,80.417,80.417,80.401,80.401,16000000.0
2007-03-02 13:42:00,80.384,80.384,80.373,80.373,11200000.0
2007-03-02 13:43:00,80.371,80.371,80.346,80.35,27200000.0
2007-03-02 13:44:00,80.358,80.369,80.356,80.361,33600000.0
2007-03-02 13:45:00,80.369,80.371,80.342,80.342,20800000.0
2007-03-02 13:46:00,80.339,80.349,80.33,80.349,24000000.0
2007-03-02 13:47:00,80.345,80.354,80.344,80.354,12800000.0
2007-03-02 13:48:00,80.348,80.355,80.346,80.346,12800000.0
2007-03-02 13:49:00,80.371,80.371,80.354,80.354,18000000.0
2007-03-02 13:50:00,80.371,80.396,80.371,80.386,11600000.0
2007-03-02 13:51:00,80.406,80.417,80.403,80.417,24000000.0
2007-03-02 13:52:00,80.414,80.414,80.373,80.373,12800000.0
2007-03-02 13:53:00,80.379,80.391,80.379,80.389,17600000.0
2007-03-02 13:54:00,80.388,80.398,80.388,80.396,25600000.0
2007-03-02 13:55:00,80.394,80.407,80.392,80.392,14400000.0
2007-03-02 13:56:00,80.378,80.383,80.33,80.33,14400000.0
2007-03-02 13:57:00,80.329,80.332,80.321,80.327,28800000.0
2007-03-02 13:58:00,80.297,80.297,80.263,80.263,14400000.0
2007-03-02 13:59:00,80.256,80.256,80.24,80.251,31400000.0
2007-03-02 14:00:00,80.236,80.239,80.218,80.228,47800000.0
2007-03-02 14:01:00,80.232,80.232,80.215,80.219,31400000.0
2007-03-02 14:02:00,80.215,80.215,80.196,80.196,14400000.0
2007-03-02 14:03:00,80.199,80.207,80.196,80.196,14400000.0
2007-03-02 14:04:00,80.186,80.191,80.186,80.19,11200000.0
2007-03-02 14:05:00,80.192,80.192,80.186,80.189,24000000.0
2007-03-02 14:06:00,80.198,80.204,80.185,80.189,37200000.0
2007-03-02 14:07:00,80.2,80.2,80.184,80.185,40400000.0
2007-03-02 14:08:00,80.18,80.181,80.172,80.179,16000000.0
2007-03-02 14:09:00,80.181,80.183,80.163,80.163,33000000.0
2007-03-02 14:10:00,80.173,80.196,80.171,80.196,33600000.0
2007-03-02 14:11:00,80.176,80.176,80.153,80.153,14400000.0
2007-03-02 14:12:00,80.145,80.145,80.123,80.133,27200000.0
2007-03-02 14:13:00,80.109,80.115,80.089,80.115,14400000.0
2007-03-02 14:14:00,80.107,80.114,80.1,80.114,12800000.0
2007-03-02 14:15:00,80.126,80.126,80.093,80.093,28800000.0
2007-03-02 14:16:00,80.101,80.112,80.101,80.108,25600000.0
2007-03-02 14:17:00,80.107,80.111,80.098,80.107,12800000.0
2007-03-02 14:18:00,80.119,80.128,80.119,80.128,16000000.0
2007-03-02 14:19:00,80.133,80.14,80.129,80.129,12800000.0
2007-03-02 14:20:00,80.129,80.186,80.129,80.186,25600000.0
2007-03-02 14:21:00,80.213,80.213,80.182,80.203,28800000.0
2007-03-02 14:22:00,80.199,80.211,80.199,80.211,11200000.0
2007-03-02 14:23:00,80.203,80.203,80.155,80.164,47400000.0
2007-03-02 14:24:00,80.165,80.191,80.165,80.191,12800000.0
2007-03-02 14:25:00,80.194,80.212,80.188,80.189,12800000.0
2007-03-02 14:26:00,80.182,80.211,80.169,80.211,12800000.0
2007-03-02 14:27:00,80.205,80.208,80.197,80.205,17600000.0
2007-03-02 14:28:00,80.189,80.189,80.158,80.158,11200000.0
2007-03-02 14:29:00,80.17,80.202,80.17,80.199,36800000.0
2007-03-02 14:30:00,80.216,80.216,80.198,80.201,21800000.0
2007-03-02 14:31:00,80.195,80.215,80.195,80.215,20800000.0
2007-03-02 14:32:00,80.233,80.241,80.231,80.238,8000000.0
2007-03-02 14:33:00,80.243,80.266,80.243,80.244,24000000.0
2007-03-02 14:34:00,80.258,80.288,80.257,80.288,12800000.0
2007-03-02 14:35:00,80.29,80.29,80.275,80.29,14800000.0
2007-03-02 14:36:00,80.313,80.338,80.313,80.335,11600000.0
2007-03-02 14:37:00,80.36,80.369,80.355,80.365,11200000.0
2007-03-02 14:38:00,80.382,80.396,80.382,80.393,56000000.0
2007-03-02 14:39:00,80.419,80.429,80.411,80.429,12800000.0
2007-03-02 14:40:00,80.463,80.497,80.463,80.497,14400000.0
2007-03-02 14:41:00,80.486,80.489,80.473,80.475,55400000.0
2007-03-02 14:42:00,80.503,80.514,80.5,80.512,12800000.0
2007-03-02 14:43:00,80.502,80.518,80.494,80.497,25600000.0
2007-03-02 14:44:00,80.513,80.523,80.485,80.485,12800000.0
2007-03-02 14:45:00,80.481,80.511,80.481,80.511,11200000.0
2007-03-02 14:46:00,80.493,80.493,80.462,80.462,11200000.0
2007-03-02 14:47:00,80.447,80.448,80.427,80.428,15400000.0
2007-03-02 14:48:00,80.416,80.416,80.403,80.411,19200000.0
2007-03-02 14:49:00,80.4,80.401,80.382,80.401,32000000.0
2007-03-02 14:50:00,80.392,80.392,80.385,80.386,28800000.0
2007-03-02 14:51:00,80.386,80.411,80.386,80.411,32000000.0
2007-03-02 14:52:00,80.412,80.432,80.411,80.432,12800000.0
2007-03-02 14:53:00,80.453,80.454,80.446,80.452,18000000.0
2007-03-02 14:54:00,80.452,80.469,80.435,80.435,12800000.0
2007-03-02 14:55:00,80.415,80.422,80.399,80.422,16000000.0
2007-03-02 14:56:00,80.415,80.421,80.403,80.403,12800000.0
2007-03-02 14:57:00,80.406,80.406,80.389,80.389,12800000.0
2007-03-02 14:58:00,80.393,80.394,80.38,80.394,17000000.0
2007-03-02 14:59:00,80.398,80.412,80.397,80.409,16000000.0
2007-03-02 15:00:00,80.403,80.448,80.403,80.448,14400000.0
2007-03-02 15:01:00,80.432,80.435,80.428,80.431,12800000.0
2007-03-02 15:02:00,80.437,80.437,80.415,80.417,27200000.0
2007-03-02 15:03:00,80.412,80.427,80.412,80.421,12800000.0
2007-03-02 15:04:00,80.427,80.451,80.427,80.451,11200000.0
2007-03-02 15:05:00,80.444,80.453,80.441,80.453,11200000.0
2007-03-02 15:06:00,80.443,80.444,80.437,80.437,11200000.0
2007-03-02 15:07:00,80.432,80.432,80.414,80.414,26000000.0
2007-03-02 15:08:00,80.42,80.431,80.416,80.426,12800000.0
2007-03-02 15:09:00,80.438,80.454,80.423,80.423,16000000.0
2007-03-02 15:10:00,80.415,80.415,80.366,80.366,12800000.0
2007-03-02 15:11:00,80.386,80.395,80.384,80.389,32000000.0
2007-03-02 15:12:00,80.36,80.361,80.345,80.345,12800000.0
2007-03-02 15:13:00,80.338,80.355,80.338,80.355,44800000.0
2007-03-02 15:14:00,80.346,80.346,80.329,80.331,35200000.0
2007-03-02 15:15:00,80.336,80.361,80.336,80.354,22400000.0
2007-03-02 15:16:00,80.363,80.365,80.351,80.36,36800000.0
2007-03-02 15:17:00,80.38,80.38,80.35,80.37,22400000.0
2007-03-02 15:18:00,80.345,80.35,80.341,80.341,22400000.0
2007-03-02 15:19:00,80.318,80.343,80.318,80.343,16000000.0
2007-03-02 15:20:00,80.322,80.326,80.315,80.319,24000000.0
2007-03-02 15:21:00,80.312,80.312,80.302,80.304,14400000.0
2007-03-02 15:22:00,80.306,80.306,80.283,80.285,12800000.0
2007-03-02 15:23:00,80.276,80.276,80.265,80.265,48000000.0
2007-03-02 15:24:00,80.255,80.257,80.213,80.213,25600000.0
2007-03-02 15:25:00,80.202,80.202,80.185,80.185,26600000.0
2007-03-02 15:26:00,80.167,80.172,80.153,80.172,40000000.0
2007-03-02 15:27:00,80.188,80.202,80.186,80.186,28800000.0
2007-03-02 15:28:00,80.179,80.179,80.155,80.155,69800000.0
2007-03-02 15:29:00,80.158,80.181,80.085,80.17,46400000.0
2007-03-02 15:30:00,80.093,80.251,80.093,80.122,114600000.0
2007-03-02 15:31:00,80.204,80.204,80.187,80.187,60800000.0
2007-03-02 15:32:00,80.195,80.238,80.195,80.238,30400000.0
2007-03-02 15:33:00,80.253,80.263,80.249,80.263,30400000.0
2007-03-02 15:34:00,80.259,80.259,80.235,80.235,22400000.0
2007-03-02 15:35:00,80.246,80.255,80.242,80.253,33000000.0
2007-03-02 15:36:00,80.252,80.286,80.252,80.286,32000000.0
2007-03-02 15:37:00,80.279,80.298,80.271,80.28,30400000.0
2007-03-02 15:38:00,80.275,80.292,80.271,80.272,59200000.0
2007-03-02 15:39:00,80.269,80.283,80.259,80.283,36800000.0
2007-03-02 15:40:00,80.281,80.283,80.274,80.278,35200000.0
2007-03-02 15:41:00,80.272,80.282,80.253,80.255,25600000.0
2007-03-02 15:42:00,80.254,80.254,80.207,80.207,43200000.0
2007-03-02 15:43:00,80.208,80.228,80.207,80.207,27200000.0
2007-03-02 15:44:00,80.156,80.17,80.131,80.131,12800000.0
2007-03-02 15:45:00,80.114,80.117,80.099,80.111,16000000.0
2007-03-02 15:46:00,80.111,80.137,80.108,80.137,14400000.0
2007-03-02 15:47:00,80.133,80.133,80.126,80.13,30400000.0
2007-03-02 15:48:00,80.147,80.166,80.147,80.166,27200000.0
2007-03-02 15:49:00,80.183,80.202,80.183,80.197,11200000.0
2007-03-02 15:50:00,80.197,80.203,80.197,80.203,11200000.0
2007-03-02 15:51:00,80.183,80.183,80.16,80.16,12800000.0
2007-03-02 15:52:00,80.183,80.189,80.176,80.176,20800000.0
2007-03-02 15:53:00,80.176,80.195,80.167,80.195,23400000.0
2007-03-02 15:54:00,80.195,80.214,80.191,80.194,28800000.0
2007-03-02 15:55:00,80.181,80.182,80.175,80.182,24000000.0
2007-03-02 15:56:00,80.198,80.198,80.182,80.195,51200000.0
2007-03-02 15:57:00,80.182,80.2,80.182,80.19,12800000.0
2007-03-02 15:58:00,80.153,80.167,80.147,80.163,19200000.0
2007-03-02 15:59:00,80.177,80.189,80.177,80.189,36800000.0
2007-03-02 16:00:00,80.194,80.207,80.194,80.207,51200000.0
2007-03-02 16:01:00,80.227,80.297,80.227,80.297,41600000.0
2007-03-02 16:02:00,80.311,80.316,80.294,80.294,11200000.0
2007-03-02 16:03:00,80.297,80.326,80.289,80.289,64000000.0
2007-03-02 16:04:00,80.295,80.308,80.291,80.299,44800000.0
2007-03-02 16:05:00,80.303,80.309,80.292,80.309,48000000.0
2007-03-02 16:06:00,80.342,80.354,80.338,80.346,35600000.0
2007-03-02 16:07:00,80.331,80.353,80.324,80.353,32000000.0
2007-03-02 16:08:00,80.359,80.36,80.342,80.35,44800000.0
2007-03-02 16:09:00,80.336,80.344,80.336,80.338,44800000.0
2007-03-02 16:10:00,80.336,80.338,80.32,80.32,41600000.0
2007-03-02 16:11:00,80.324,80.324,80.305,80.305,14400000.0
2007-03-02 16:12:00,80.308,80.322,80.308,80.322,56000000.0
2007-03-02 16:13:00,80.323,80.323,80.308,80.315,11200000.0
2007-03-02 16:14:00,80.331,80.336,80.327,80.333,49600000.0
2007-03-02 16:15:00,80.348,80.361,80.342,80.361,59200000.0
2007-03-02 16:16:00,80.361,80.362,80.345,80.35,17600000.0
2007-03-02 16:17:00,80.347,80.365,80.347,80.359,38400000.0
2007-03-02 16:18:00,80.351,80.36,80.351,80.354,11200000.0
2007-03-02 16:19:00,80.37,80.372,80.362,80.363,22400000.0
2007-03-02 16:20:00,80.357,80.357,80.34,80.347,11200000.0
2007-03-02 16:21:00,80.351,80.365,80.351,80.364,26600000.0
2007-03-02 16:22:00,80.363,80.373,80.36,80.366,42000000.0
2007-03-02 16:23:00,80.371,80.381,80.37,80.377,43200000.0
2007-03-02 16:24:00,80.368,80.369,80.359,80.365,17600000.0
2007-03-02 16:25:00,80.383,80.386,80.374,80.38,33600000.0
2007-03-02 16:26:00,80.365,80.371,80.349,80.349,17600000.0
2007-03-02 16:27:00,80.323,80.352,80.323,80.352,35600000.0
2007-03-02 16:28:00,80.362,80.375,80.36,80.375,27200000.0
2007-03-02 16:29:00,80.382,80.382,80.373,80.377,11200000.0
2007-03-02 16:30:00,80.365,80.365,80.354,80.354,11200000.0
2007-03-02 16:31:00,80.381,80.394,80.38,80.384,41600000.0
2007-03-02 16:32:00,80.396,80.423,80.393,80.423,12800000.0
2007-03-02 16:33:00,80.436,80.436,80.422,80.431,27200000.0
2007-03-02 16:34:00,80.416,80.441,80.416,80.437,34000000.0
2007-03-02 16:35:00,80.434,80.464,80.434,80.464,52800000.0
2007-03-02 16:36:00,80.468,80.468,80.458,80.462,51200000.0
2007-03-02 16:37:00,80.453,80.491,80.453,80.491,41600000.0
2007-03-02 16:38:00,80.51,80.528,80.492,80.502,38800000.0
2007-03-02 16:39:00,80.485,80.49,80.473,80.49,35200000.0
2007-03-02 16:40:00,80.499,80.504,80.487,80.504,56000000.0
2007-03-02 16:41:00,80.502,80.515,80.489,80.515,73000000.0
2007-03-02 16:42:00,80.506,80.527,80.506,80.518,54800000.0
2007-03-02 16:43:00,80.527,80.548,80.527,80.531,17600000.0
2007-03-02 16:44:00,80.53,80.534,80.518,80.529,11200000.0
2007-03-02 16:45:00,80.516,80.521,80.506,80.521,57000000.0
2007-03-02 16:46:00,80.527,80.538,80.52,80.538,11200000.0
2007-03-02 16:47:00,80.537,80.553,80.532,80.535,69800000.0
2007-03-02 16:48:00,80.535,80.541,80.523,80.527,52800000.0
2007-03-02 16:49:00,80.524,80.531,80.522,80.525,36800000.0
2007-03-02 16:50:00,80.527,80.549,80.527,80.545,75200000.0
2007-03-02 16:51:00,80.552,80.567,80.552,80.564,32000000.0
2007-03-02 16:52:00,80.563,80.568,80.561,80.562,46400000.0
2007-03-02 16:53:00,80.555,80.555,80.53,80.53,30400000.0
2007-03-02 16:54:00,80.548,80.549,80.536,80.549,11200000.0
2007-03-02 16:55:00,80.544,80.544,80.527,80.528,27200000.0
2007-03-02 16:56:00,80.531,80.542,80.524,80.542,36800000.0
2007-03-02 16:57:00,80.531,80.548,80.531,80.538,19200000.0
2007-03-02 16:58:00,80.512,80.512,80.418,80.418,12200000.0
2007-03-02 16:59:00,80.381,80.381,80.293,80.293,51200000.0
2007-03-02 17:00:00,80.25,80.296,80.25,80.288,49000000.0
2007-03-02 17:01:00,80.308,80.324,80.293,80.293,40000000.0
2007-03-02 17:02:00,80.286,80.3,80.286,80.299,33600000.0
2007-03-02 17:03:00,80.307,80.327,80.305,80.324,44800000.0
2007-03-02 17:04:00,80.32,80.366,80.32,80.366,41600000.0
2007-03-02 17:05:00,80.38,80.395,80.358,80.395,54800000.0
2007-03-02 17:06:00,80.43,80.437,80.421,80.433,59200000.0
2007-03-02 17:07:00,80.452,80.531,80.452,80.531,35200000.0
2007-03-02 17:08:00,80.533,80.539,80.522,80.523,68800000.0
2007-03-02 17:09:00,80.534,80.537,80.525,80.528,58000000.0
2007-03-02 17:10:00,80.512,80.526,80.512,80.526,25600000.0
2007-03-02 17:11:00,80.518,80.546,80.518,80.546,37800000.0
2007-03-02 17:12:00,80.564,80.607,80.563,80.607,25600000.0
2007-03-02 17:13:00,80.594,80.612,80.594,80.602,28800000.0
2007-03-02 17:14:00,80.609,80.613,80.605,80.611,21800000.0
2007-03-02 17:15:00,80.593,80.593,80.585,80.588,19200000.0
2007-03-02 17:16:00,80.613,80.613,80.592,80.592,17600000.0
2007-03-02 17:17:00,80.596,80.596,80.586,80.586,38400000.0
2007-03-02 17:18:00,80.596,80.611,80.596,80.611,57600000.0
2007-03-02 17:19:00,80.62,80.628,80.6,80.6,24000000.0
2007-03-02 17:20:00,80.607,80.613,80.605,80.605,16000000.0
2007-03-02 17:21:00,80.589,80.589,80.554,80.57,28800000.0
2007-03-02 17:22:00,80.586,80.606,80.586,80.59,19200000.0
2007-03-02 17:23:00,80.576,80.583,80.568,80.579,11200000.0
2007-03-02 17:24:00,80.571,80.583,80.568,80.572,12800000.0
2007-03-02 17:25:00,80.564,80.588,80.564,80.587,17600000.0
2007-03-02 17:26:00,80.574,80.574,80.557,80.557,12800000.0
2007-03-02 17:27:00,80.554,80.555,80.539,80.55,46400000.0
2007-03-02 17:28:00,80.551,80.566,80.551,80.566,12800000.0
2007-03-02 17:29:00,80.549,80.572,80.547,80.548,27200000.0
2007-03-02 17:30:00,80.535,80.547,80.535,80.542,17600000.0
2007-03-02 17:31:00,80.54,80.546,80.528,80.532,88000000.0
2007-03-02 17:32:00,80.527,80.532,80.518,80.518,53200000.0
2007-03-02 17:33:00,80.523,80.533,80.51,80.51,36800000.0
2007-03-02 17:34:00,80.506,80.518,80.506,80.512,63400000.0
2007-03-02 17:35:00,80.53,80.562,80.53,80.562,43200000.0
2007-03-02 17:36:00,80.552,80.552,80.524,80.524,33600000.0
2007-03-02 17:37:00,80.526,80.526,80.516,80.516,16000000.0
2007-03-02 17:38:00,80.502,80.521,80.485,80.485,35200000.0
2007-03-02 17:39:00,80.489,80.498,80.484,80.491,16000000.0
2007-03-02 17:40:00,80.483,80.487,80.478,80.479,75400000.0
2007-03-02 17:41:00,80.482,80.487,80.469,80.469,12800000.0
2007-03-02 17:42:00,80.48,80.48,80.455,80.475,12200000.0
2007-03-02 17:43:00,80.478,80.516,80.478,80.516,17600000.0
2007-03-02 17:44:00,80.506,80.514,80.502,80.512,30400000.0
2007-03-02 17:45:00,80.516,80.571,80.516,80.571,30400000.0
2007-03-02 17:46:00,80.57,80.599,80.57,80.597,41600000.0
2007-03-02 17:47:00,80.605,80.628,80.602,80.628,57000000.0
2007-03-02 17:48:00,80.626,80.637,80.624,80.637,57600000.0
2007-03-02 17:49:00,80.623,80.623,80.604,80.613,45800000.0
2007-03-02 17:50:00,80.619,80.641,80.619,80.632,8000000.0
2007-03-02 17:51:00,80.614,80.624,80.614,80.622,49600000.0
2007-03-02 17:52:00,80.618,80.624,80.601,80.611,43200000.0
2007-03-02 17:53:00,80.608,80.611,80.598,80.598,33600000.0
2007-03-02 17:54:00,80.606,80.61,80.587,80.587,38400000.0
2007-03-02 17:55:00,80.576,80.576,80.563,80.563,40000000.0
2007-03-02 17:56:00,80.559,80.559,80.505,80.505,44800000.0
2007-03-02 17:57:00,80.503,80.523,80.481,80.523,36200000.0
2007-03-02 17:58:00,80.53,80.547,80.529,80.547,17600000.0
2007-03-02 17:59:00,80.534,80.534,80.476,80.476,62400000.0
2007-03-02 18:00:00,80.445,80.449,80.442,80.443,51200000.0
2007-03-02 18:01:00,80.423,80.428,80.423,80.427,31400000.0
2007-03-02 18:02:00,80.418,80.426,80.415,80.426,24000000.0
2007-03-02 18:03:00,80.434,80.434,80.398,80.398,36800000.0
2007-03-02 18:04:00,80.408,80.484,80.408,80.484,33600000.0
2007-03-02 18:05:00,80.479,80.503,80.479,80.501,12800000.0
2007-03-02 18:06:00,80.481,80.481,80.464,80.474,30400000.0
2007-03-02 18:07:00,80.458,80.485,80.45,80.485,11200000.0
2007-03-02 18:08:00,80.471,80.48,80.471,80.479,84800000.0
2007-03-02 18:09:00,80.506,80.521,80.501,80.514,33600000.0
2007-03-02 18:10:00,80.503,80.514,80.485,80.514,16000000.0
2007-03-02 18:11:00,80.518,80.522,80.509,80.522,12800000.0
2007-03-02 18:12:00,80.52,80.52,80.514,80.519,12800000.0
2007-03-02 18:13:00,80.523,80.541,80.523,80.541,27200000.0
2007-03-02 18:14:00,80.578,80.621,80.578,80.62,19200000.0
2007-03-02 18:15:00,80.624,80.624,80.604,80.61,30400000.0
2007-03-02 18:16:00,80.581,80.581,80.558,80.564,56000000.0
2007-03-02 18:17:00,80.557,80.557,80.541,80.541,43600000.0
2007-03-02 18:18:00,80.527,80.535,80.527,80.53,30400000.0
2007-03-02 18:19:00,80.545,80.548,80.54,80.54,45800000.0
2007-03-02 18:20:00,80.545,80.57,80.545,80.57,42000000.0
2007-03-02 18:21:00,80.56,80.56,80.545,80.554,12800000.0
2007-03-02 18:22:00,80.569,80.598,80.569,80.598,33600000.0
2007-03-02 18:23:00,80.607,80.607,80.577,80.591,46400000.0
2007-03-02 18:24:00,80.607,80.616,80.601,80.604,52800000.0
2007-03-02 18:25:00,80.586,80.588,80.56,80.581,33600000.0
2007-03-02 18:26:00,80.561,80.579,80.54,80.54,12800000.0
2007-03-02 18:27:00,80.524,80.528,80.523,80.527,33600000.0
2007-03-02 18:28:00,80.504,80.504,80.467,80.474,12800000.0
2007-03-02 18:29:00,80.474,80.494,80.474,80.494,25600000.0
2007-03-02 18:30:00,80.485,80.485,80.445,80.452,36800000.0
2007-03-02 18:31:00,80.456,80.456,80.441,80.443,11200000.0
2007-03-02 18:32:00,80.445,80.465,80.445,80.46,70400000.0
2007-03-02 18:33:00,80.473,80.485,80.473,80.477,32000000.0
2007-03-02 18:34:00,80.476,80.486,80.476,80.486,19200000.0
2007-03-02 18:35:00,80.476,80.495,80.474,80.488,42600000.0
2007-03-02 18:36:00,80.497,80.5,80.467,80.467,9000000.0
2007-03-02 18:37:00,80.463,80.473,80.463,80.472,36800000.0
2007-03-02 18:38:00,80.27,80.28,80.25,80.26,76200000.0
2007-03-02 18:39:00,80.474,80.48,80.471,80.478,76200000.0
2007-03-02 18:40:00,80.469,80.475,80.464,80.475,65600000.0
2007-03-02 18:41:00,80.47,80.481,80.468,80.471,72400000.0
2007-03-02 18:42:00,80.48,80.483,80.468,80.483,78400000.0
2007-03-02 18:43:00,80.25,80.25,80.22,80.23,30400000.0
2007-03-02 18:44:00,80.472,80.475,80.47,80.472,30400000.0
2007-03-02 18:45:00,80.473,80.478,80.457,80.464,12800000.0
2007-03-02 18:46:00,80.463,80.47,80.459,80.467,12800000.0
2007-03-02 18:47:00,80.462,80.476,80.456,80.456,14400000.0
2007-03-02 18:48:00,80.454,80.46,80.434,80.434,28800000.0
2007-03-02 18:49:00,80.425,80.492,80.416,80.492,24000000.0
2007-03-02 18:50:00,80.521,80.527,80.503,80.503,46400000.0
2007-03-02 18:51:00,80.518,80.55,80.518,80.55,12800000.0
2007-03-02 18:52:00,80.518,80.519,80.512,80.512,19200000.0
2007-03-02 18:53:00,80.505,80.505,80.487,80.487,30400000.0
2007-03-02 18:54:00,80.52,80.52,80.49,80.491,19200000.0
2007-03-02 18:55:00,80.47,80.47,80.416,80.416,22400000.0
2007-03-02 18:56:00,80.394,80.394,80.347,80.347,16000000.0
2007-03-02 18:57:00,80.368,80.386,80.366,80.386,18600000.0
2007-03-02 18:58:00,80.412,80.412,80.392,80.398,31400000.0
2007-03-02 18:59:00,80.393,80.393,80.384,80.39,31400000.0
2007-03-02 19:00:00,80.386,80.397,80.378,80.397,14400000.0
2007-03-02 19:01:00,80.398,80.406,80.398,80.402,11200000.0
2007-03-02 19:02:00,80.404,80.413,80.393,80.404,43200000.0
2007-03-02 19:03:00,80.444,80.447,80.44,80.442,14400000.0
2007-03-02 19:04:00,80.455,80.464,80.452,80.46,14400000.0
2007-03-02 19:05:00,80.463,80.479,80.463,80.473,17600000.0
2007-03-02 19:06:00,80.474,80.474,80.45,80.45,55200000.0
2007-03-02 19:07:00,80.451,80.458,80.451,80.457,35200000.0
2007-03-02 19:08:00,80.46,80.46,80.446,80.454,22400000.0
2007-03-02 19:09:00,80.444,80.451,80.441,80.441,12800000.0
2007-03-02 19:10:00,80.445,80.453,80.445,80.451,17600000.0
2007-03-02 19:11:00,80.3,80.3,80.26,80.27,24000000.0
2007-03-02 19:12:00,80.448,80.448,80.435,80.441,24000000.0
2007-03-02 19:13:00,80.448,80.454,80.436,80.444,16000000.0
2007-03-02 19:14:00,80.448,80.458,80.447,80.452,12800000.0
2007-03-02 19:15:00,80.458,80.459,80.44,80.448,16000000.0
2007-03-02 19:16:00,80.46,80.468,80.438,80.438,12800000.0
2007-03-02 19:17:00,80.466,80.477,80.465,80.476,14400000.0
2007-03-02 19:18:00,80.468,80.468,80.449,80.449,32000000.0
2007-03-02 19:19:00,80.429,80.435,80.424,80.432,10600000.0
2007-03-02 19:20:00,80.432,80.432,80.395,80.401,14400000.0
2007-03-02 19:21:00,80.39,80.395,80.386,80.386,17600000.0
2007-03-02 19:22:00,80.388,80.401,80.388,80.397,14400000.0
2007-03-02 19:23:00,80.391,80.413,80.383,80.413,16000000.0
2007-03-02 19:24:00,80.416,80.425,80.413,80.418,48000000.0
2007-03-02 19:25:00,80.417,80.423,80.409,80.414,12800000.0
2007-03-02 19:26:00,80.395,80.405,80.394,80.4,41000000.0
2007-03-02 19:27:00,80.387,80.39,80.36,80.36,14400000.0
2007-03-02 19:28:00,80.356,80.356,80.297,80.298,12800000.0
2007-03-02 19:29:00,80.285,80.311,80.285,80.307,12800000.0
2007-03-02 19:30:00,80.315,80.315,80.279,80.279,11200000.0
2007-03-02 19:31:00,80.292,80.294,80.283,80.283,11200000.0
2007-03-02 19:32:00,80.268,80.268,80.228,80.228,11200000.0
2007-03-02 19:33:00,80.248,80.258,80.247,80.251,12800000.0
2007-03-02 19:34:00,80.209,80.215,80.199,80.215,12800000.0
2007-03-02 19:35:00,80.218,80.244,80.206,80.244,17600000.0
2007-03-02 19:36:00,80.257,80.262,80.237,80.262,16000000.0
2007-03-02 19:37:00,80.255,80.265,80.255,80.265,11200000.0
2007-03-02 19:38:00,80.272,80.286,80.266,80.286,11200000.0
2007-03-02 19:39:00,80.265,80.265,80.237,80.237,12800000.0
2007-03-02 19:40:00,80.228,80.246,80.228,80.233,11200000.0
2007-03-02 19:41:00,80.242,80.25,80.242,80.25,11200000.0
2007-03-02 19:42:00,80.247,80.255,80.247,80.248,11200000.0
2007-03-02 19:43:00,80.229,80.241,80.229,80.241,11200000.0
2007-03-02 19:44:00,80.228,80.228,80.203,80.215,11200000.0
2007-03-02 19:45:00,80.224,80.262,80.224,80.262,16000000.0
2007-03-02 19:46:00,80.275,80.292,80.275,80.281,8000000.0
2007-03-02 19:47:00,80.266,80.289,80.264,80.289,9600000.0
2007-03-02 19:48:00,80.282,80.282,80.266,80.266,12800000.0
2007-03-02 19:49:00,80.272,80.272,80.258,80.268,30400000.0
2007-03-02 19:50:00,80.262,80.278,80.259,80.278,12800000.0
2007-03-02 19:51:00,80.288,80.295,80.271,80.271,12800000.0
2007-03-02 19:52:00,80.244,80.284,80.244,80.284,16000000.0
2007-03-02 19:53:00,80.288,80.288,80.263,80.265,11200000.0
2007-03-02 19:54:00,80.261,80.291,80.261,80.287,12800000.0
2007-03-02 19:55:00,80.299,80.301,80.297,80.299,11200000.0
2007-03-02 19:56:00,80.302,80.332,80.287,80.332,16000000.0
2007-03-02 19:57:00,80.343,80.343,80.312,80.313,12800000.0
2007-03-02 19:58:00,80.313,80.326,80.313,80.326,11200000.0
2007-03-02 19:59:00,80.321,80.323,80.317,80.317,8000000.0
2007-03-02 20:00:00,80.317,80.321,80.313,80.32,17600000.0
2007-03-02 20:01:00,80.319,80.322,80.305,80.313,12800000.0
2007-03-02 20:02:00,80.333,80.334,80.317,80.317,17600000.0
2007-03-02 20:03:00,80.316,80.326,80.315,80.322,16000000.0
2007-03-02 20:04:00,80.298,80.313,80.295,80.312,30400000.0
2007-03-02 20:05:00,80.314,80.314,80.29,80.291,12800000.0
2007-03-02 20:06:00,80.31,80.322,80.31,80.313,11200000.0
2007-03-02 20:07:00,80.306,80.32,80.305,80.315,17600000.0
2007-03-02 20:08:00,80.31,80.335,80.307,80.323,38400000.0
2007-03-02 20:09:00,80.335,80.335,80.325,80.329,11200000.0
2007-03-02 20:10:00,80.316,80.342,80.316,80.325,14400000.0
2007-03-02 20:11:00,80.311,80.311,80.288,80.288,11200000.0
2007-03-02 20:12:00,80.28,80.283,80.272,80.272,10600000.0
2007-03-02 20:13:00,80.265,80.272,80.265,80.266,11200000.0
2007-03-02 20:14:00,80.274,80.284,80.217,80.275,14400000.0
2007-03-02 20:15:00,80.263,80.263,80.245,80.259,11200000.0
2007-03-02 20:16:00,80.36,80.36,80.36,80.36,11200000.0
2007-03-02 20:17:00,80.37,80.37,80.35,80.35,11200000.0
2007-03-02 20:18:00,80.269,80.293,80.267,80.293,11200000.0
2007-03-02 20:19:00,80.292,80.294,80.289,80.292,11200000.0
2007-03-02 20:20:00,80.289,80.29,80.279,80.282,19200000.0
2007-03-02 20:21:00,80.36,80.37,80.35,80.36,14400000.0
2007-03-02 20:22:00,80.274,80.287,80.274,80.277,14400000.0
2007-03-02 20:23:00,80.272,80.276,80.259,80.273,12800000.0
2007-03-02 20:24:00,80.281,80.29,80.281,80.289,16000000.0
2007-03-02 20:25:00,80.29,80.294,80.274,80.274,11200000.0
2007-03-02 20:26:00,80.242,80.242,80.227,80.227,16000000.0
2007-03-02 20:27:00,80.237,80.24,80.217,80.217,15400000.0
2007-03-02 20:28:00,80.232,80.238,80.224,80.238,11200000.0
2007-03-02 20:29:00,80.242,80.269,80.242,80.266,12800000.0
2007-03-02 20:30:00,80.264,80.267,80.246,80.246,27200000.0
2007-03-02 20:31:00,80.247,80.247,80.222,80.234,11200000.0
2007-03-02 20:32:00,80.231,80.232,80.231,80.232,3200000.0
2007-03-02 20:33:00,80.234,80.234,80.219,80.225,12200000.0
2007-03-02 20:34:00,80.212,80.218,80.211,80.218,11200000.0
2007-03-02 20:35:00,80.208,80.238,80.208,80.238,11200000.0
2007-03-02 20:36:00,80.253,80.27,80.253,80.27,16000000.0
2007-03-02 20:37:00,80.263,80.265,80.253,80.265,8000000.0
2007-03-02 20:38:00,80.259,80.271,80.259,80.263,12800000.0
2007-03-02 20:39:00,80.265,80.284,80.258,80.284,11200000.0
2007-03-02 20:40:00,80.286,80.286,80.265,80.27,11200000.0
2007-03-02 20:41:00,80.278,80.278,80.243,80.243,14400000.0
2007-03-02 20:42:00,80.233,80.279,80.233,80.279,11200000.0
2007-03-02 20:43:00,80.3,80.318,80.3,80.309,14400000.0
2007-03-02 20:44:00,80.328,80.34,80.328,80.337,6400000.0
2007-03-02 20:45:00,80.345,80.345,80.324,80.324,12800000.0
2007-03-02 20:46:00,80.315,80.315,80.305,80.309,14400000.0
2007-03-02 20:47:00,80.307,80.307,80.3,80.304,12800000.0
2007-03-02 20:48:00,80.311,80.324,80.311,80.324,17600000.0
2007-03-02 20:49:00,80.298,80.306,80.295,80.306,8000000.0
2007-03-02 20:50:00,80.327,80.327,80.315,80.317,14400000.0
2007-03-02 20:51:00,80.319,80.352,80.319,80.352,28800000.0
2007-03-02 20:52:00,80.334,80.346,80.333,80.335,11200000.0
2007-03-02 20:53:00,80.339,80.345,80.339,80.344,16000000.0
2007-03-02 20:54:00,80.346,80.346,80.334,80.345,14800000.0
2007-03-02 20:55:00,80.347,80.347,80.33,80.342,11200000.0
2007-03-02 20:56:00,80.341,80.341,80.321,80.322,8000000.0
2007-03-02 20:57:00,80.317,80.327,80.317,80.325,12800000.0
2007-03-02 20:58:00,80.321,80.333,80.319,80.333,11200000.0
2007-03-02 20:59:00,80.344,80.344,80.326,80.326,11200000.0
2007-03-02 21:00:00,80.325,80.334,80.315,80.334,17600000.0
2007-03-02 21:01:00,80.333,80.349,80.329,80.346,10600000.0
2007-03-02 21:02:00,80.352,80.361,80.352,80.357,16000000.0
2007-03-02 21:03:00,80.372,80.373,80.368,80.369,11200000.0
2007-03-02 21:04:00,80.368,80.373,80.362,80.364,16000000.0
2007-03-02 21:05:00,80.357,80.36,80.332,80.353,12800000.0
2007-03-02 21:06:00,80.351,80.365,80.351,80.352,12800000.0
2007-03-02 21:07:00,80.35,80.35,80.331,80.344,14400000.0
2007-03-02 21:08:00,80.353,80.37,80.35,80.37,16000000.0
2007-03-02 21:09:00,80.371,80.371,80.341,80.366,12800000.0
2007-03-02 21:10:00,80.349,80.355,80.347,80.353,11200000.0
2007-03-02 21:11:00,80.24,80.26,80.24,80.25,12800000.0
2007-03-02 21:12:00,80.348,80.35,80.342,80.344,12800000.0
2007-03-02 21:13:00,80.351,80.353,80.333,80.349,16000000.0
2007-03-02 21:14:00,80.35,80.35,80.336,80.342,12800000.0
2007-03-02 21:15:00,80.331,80.354,80.331,80.349,14400000.0
2007-03-02 21:16:00,80.359,80.36,80.359,80.36,9600000.0
2007-03-02 21:17:00,80.369,80.378,80.361,80.378,12800000.0
2007-03-02 21:18:00,80.376,80.377,80.289,80.375,12200000.0
2007-03-02 21:19:00,80.377,80.383,80.361,80.381,17000000.0
2007-03-02 21:20:00,80.362,80.376,80.361,80.361,14400000.0
2007-03-02 21:21:00,80.348,80.386,80.348,80.386,11200000.0
2007-03-02 21:22:00,80.389,80.389,80.37,80.387,12800000.0
2007-03-02 21:23:00,80.381,80.391,80.381,80.386,11200000.0
2007-03-02 21:24:00,80.369,80.374,80.364,80.367,11200000.0
2007-03-02 21:25:00,80.372,80.372,80.349,80.349,11200000.0
2007-03-02 21:26:00,80.347,80.347,80.335,80.335,11200000.0
2007-03-02 21:27:00,80.33,80.33,80.324,80.324,6400000.0
2007-03-02 21:28:00,80.33,80.33,80.312,80.315,11200000.0
2007-03-02 21:29:00,80.322,80.339,80.322,80.338,11200000.0
2007-03-02 21:30:00,80.34,80.346,80.337,80.345,12800000.0
2007-03-02 21:31:00,80.343,80.349,80.343,80.349,11600000.0
2007-03-02 21:32:00,80.353,80.358,80.349,80.349,14400000.0
2007-03-02 21:33:00,80.33,80.345,80.33,80.343,11200000.0
2007-03-02 21:34:00,80.344,80.356,80.344,80.353,17600000.0
2007-03-02 21:35:00,80.349,80.354,80.349,80.349,12800000.0
2007-03-02 21:36:00,80.346,80.362,80.346,80.35,9600000.0
2007-03-02 21:37:00,80.333,80.35,80.333,80.35,16000000.0
2007-03-02 21:38:00,80.324,80.331,80.247,80.247,12800000.0
2007-03-02 21:39:00,80.336,80.339,80.327,80.336,11200000.0
2007-03-02 21:40:00,80.342,80.348,80.339,80.348,11200000.0
2007-03-02 21:41:00,80.353,80.358,80.344,80.348,12800000.0
2007-03-02 21:42:00,80.36,80.36,80.331,80.343,14400000.0
2007-03-02 21:43:00,80.339,80.348,80.339,80.348,14400000.0
2007-03-02 21:44:00,80.35,80.358,80.321,80.358,12800000.0
2007-03-02 21:45:00,80.374,80.374,80.353,80.357,17600000.0
2007-03-02 21:46:00,80.361,80.361,80.337,80.35,14400000.0
2007-03-02 21:47:00,80.29,80.29,80.26,80.27,16000000.0
2007-03-02 21:48:00,80.357,80.363,80.336,80.363,16000000.0
2007-03-02 21:49:00,80.374,80.38,80.36,80.36,11200000.0
2007-03-02 21:50:00,80.38,80.38,80.349,80.374,12800000.0
2007-03-02 21:51:00,80.402,80.402,80.385,80.398,17600000.0
2007-03-02 21:52:00,80.41,80.415,80.4,80.4,9600000.0
2007-03-02 21:54:00,80.4,80.4,80.375,80.375,11200000.0
2007-03-02 21:55:00,80.378,80.386,80.378,80.378,11200000.0
2007-03-02 21:56:00,80.388,80.414,80.388,80.414,12800000.0
2007-03-02 21:57:00,80.405,80.405,80.381,80.381,17000000.0
2007-03-02 21:58:00,80.383,80.399,80.382,80.398,17600000.0
2007-03-02 21:59:00,80.393,80.396,80.375,80.375,12800000.0
2007-03-02 22:00:00,80.377,80.38,80.369,80.369,17600000.0
2007-03-02 22:01:00,80.368,80.368,80.335,80.335,11200000.0
2007-03-02 22:02:00,80.295,80.295,80.28,80.28,16000000.0
2007-03-02 22:03:00,80.272,80.286,80.27,80.271,17600000.0
2007-03-02 22:04:00,80.282,80.29,80.266,80.266,16000000.0
2007-03-02 22:05:00,80.273,80.273,80.257,80.257,11200000.0
2007-03-02 22:06:00,80.262,80.262,80.253,80.253,6400000.0
2007-03-02 22:07:00,80.257,80.265,80.253,80.253,16000000.0
2007-03-02 22:08:00,80.249,80.255,80.236,80.252,16000000.0
2007-03-02 22:09:00,80.247,80.265,80.242,80.265,12600000.0
2007-03-02 22:10:00,80.258,80.258,80.249,80.249,12800000.0
2007-03-02 22:11:00,80.244,80.252,80.243,80.252,8400000.0
2007-03-02 22:12:00,80.254,80.266,80.253,80.266,12800000.0
2007-03-02 22:13:00,80.264,80.28,80.257,80.28,12800000.0
2007-03-02 22:14:00,80.281,80.287,80.274,80.287,12800000.0
2007-03-02 22:15:00,80.282,80.285,80.267,80.27,14400000.0
2007-03-02 22:16:00,80.27,80.273,80.258,80.273,12800000.0
2007-03-02 22:17:00,80.272,80.288,80.272,80.286,12800000.0
2007-03-02 22:18:00,80.289,80.289,80.273,80.273,16000000.0
2007-03-02 22:19:00,80.257,80.284,80.257,80.277,14400000.0
2007-03-02 22:20:00,80.282,80.287,80.266,80.287,12800000.0
2007-03-02 22:21:00,80.286,80.292,80.279,80.283,17600000.0
2007-03-02 22:22:00,80.287,80.295,80.287,80.295,6400000.0
2007-03-02 22:23:00,80.296,80.304,80.287,80.304,12200000.0
2007-03-02 22:24:00,80.298,80.308,80.298,80.308,11200000.0
2007-03-02 22:25:00,80.25,80.25,80.25,80.25,12800000.0
2007-03-02 22:26:00,80.26,80.26,80.25,80.25,12800000.0
2007-03-02 22:27:00,80.24,80.25,80.24,80.24,12800000.0
2007-03-02 22:28:00,80.316,80.316,80.305,80.309,12800000.0
2007-03-02 22:29:00,80.311,80.314,80.304,80.314,16000000.0
2007-03-02 22:30:00,80.326,80.326,80.294,80.294,17600000.0
2007-03-02 22:31:00,80.304,80.307,80.295,80.295,12800000.0
2007-03-02 22:32:00,80.291,80.297,80.232,80.297,11200000.0
2007-03-02 22:33:00,80.3,80.312,80.3,80.312,11200000.0
2007-03-02 22:34:00,80.29,80.29,80.272,80.272,11200000.0
2007-03-02 22:35:00,80.286,80.291,80.282,80.286,12800000.0
2007-03-02 22:36:00,80.28,80.28,80.247,80.257,17600000.0
2007-03-02 22:37:00,80.247,80.247,80.218,80.218,25600000.0
2007-03-02 22:38:00,80.23,80.23,80.22,80.23,12800000.0
2007-03-02 22:39:00,80.225,80.257,80.225,80.257,12800000.0
2007-03-02 22:40:00,80.254,80.264,80.251,80.264,11200000.0
2007-03-02 22:41:00,80.269,80.272,80.26,80.26,11200000.0
2007-03-02 22:42:00,80.23,80.263,80.23,80.257,17000000.0
2007-03-02 22:43:00,80.288,80.299,80.271,80.271,16000000.0
2007-03-02 22:44:00,80.258,80.286,80.258,80.284,12800000.0
2007-03-02 22:45:00,80.295,80.295,80.281,80.282,16000000.0
2007-03-02 22:46:00,80.265,80.265,80.254,80.263,11200000.0
2007-03-02 22:47:00,80.251,80.26,80.251,80.251,17600000.0
2007-03-02 22:48:00,80.261,80.265,80.25,80.25,8000000.0
2007-03-02 22:49:00,80.244,80.249,80.242,80.246,12800000.0
2007-03-02 22:50:00,80.252,80.255,80.242,80.249,11200000.0
2007-03-02 22:51:00,80.254,80.256,80.254,80.256,11200000.0
2007-03-02 22:52:00,80.248,80.254,80.238,80.241,11200000.0
2007-03-02 22:53:00,80.32,80.33,80.3,80.31,11200000.0
2007-03-02 22:54:00,80.236,80.239,80.228,80.234,11200000.0
2007-03-02 22:55:00,80.196,80.204,80.187,80.204,12800000.0
2007-03-02 22:56:00,80.196,80.199,80.175,80.193,17600000.0
2007-03-02 22:57:00,80.34,80.34,80.31,80.31,4800000.0
2007-03-02 22:58:00,80.188,80.188,80.166,80.166,4800000.0
2007-03-02 22:59:00,80.183,80.196,80.178,80.193,17600000.0
2007-03-02 23:00:00,80.187,80.187,80.155,80.162,9600000.0
2007-03-02 23:01:00,80.17,80.171,80.16,80.16,14400000.0
2007-03-02 23:02:00,80.172,80.173,80.159,80.164,17600000.0
2007-03-02 23:03:00,80.155,80.166,80.151,80.16,16000000.0
2007-03-02 23:04:00,80.187,80.192,80.17,80.175,11200000.0
2007-03-02 23:05:00,80.161,80.2,80.161,80.2,33600000.0
2007-03-02 23:06:00,80.209,80.213,80.209,80.213,12800000.0
2007-03-02 23:07:00,80.214,80.214,80.207,80.212,12800000.0
2007-03-02 23:08:00,80.213,80.216,80.205,80.212,11200000.0
2007-03-02 23:09:00,80.209,80.217,80.206,80.206,17600000.0
2007-03-02 23:10:00,80.212,80.213,80.202,80.206,12800000.0
2007-03-02 23:11:00,80.207,80.209,80.203,80.209,10600000.0
2007-03-02 23:12:00,80.217,80.223,80.209,80.222,16000000.0
2007-03-02 23:13:00,80.211,80.224,80.211,80.221,12800000.0
2007-03-02 23:14:00,80.223,80.261,80.217,80.261,11200000.0
2007-03-02 23:15:00,80.262,80.262,80.241,80.241,11200000.0
2007-03-02 23:16:00,80.227,80.235,80.227,80.234,12800000.0
2007-03-02 23:17:00,80.239,80.243,80.238,80.239,11200000.0
2007-03-02 23:18:00,80.234,80.241,80.224,80.228,10600000.0
2007-03-02 23:19:00,80.231,80.242,80.231,80.234,12800000.0
2007-03-02 23:20:00,80.241,80.257,80.231,80.257,14400000.0
2007-03-02 23:21:00,80.209,80.23,80.209,80.213,16000000.0
2007-03-02 23:22:00,80.216,80.223,80.212,80.22,12800000.0
2007-03-02 23:23:00,80.234,80.238,80.23,80.232,12800000.0
2007-03-02 23:24:00,80.229,80.235,80.224,80.235,11200000.0
2007-03-02 23:25:00,80.241,80.243,80.232,80.237,16000000.0
2007-03-02 23:27:00,80.24,80.246,80.237,80.238,17600000.0
2007-03-02 23:28:00,80.231,80.24,80.231,80.239,12800000.0
2007-03-02 23:29:00,80.232,80.232,80.166,80.214,11200000.0
2007-03-02 23:30:00,80.216,80.218,80.21,80.212,14400000.0
2007-03-02 23:31:00,80.219,80.219,80.211,80.211,12200000.0
2007-03-02 23:32:00,80.21,80.222,80.21,80.219,17000000.0
2007-03-02 23:34:00,80.222,80.231,80.221,80.231,16000000.0
2007-03-02 23:35:00,80.232,80.238,80.224,80.224,16000000.0
2007-03-02 23:36:00,80.215,80.215,80.202,80.202,12800000.0
2007-03-02 23:37:00,80.22,80.237,80.216,80.231,12800000.0
2007-03-02 23:38:00,80.226,80.235,80.226,80.229,11200000.0
2007-03-02 23:40:00,80.225,80.225,80.205,80.212,35200000.0
2007-03-02 23:41:00,80.225,80.233,80.224,80.23,12200000.0
2007-03-02 23:42:00,80.265,80.3,80.265,80.3,4800000.0
2007-03-02 23:43:00,80.313,80.313,80.246,80.246,11200000.0
2007-03-02 23:44:00,80.218,80.253,80.218,80.253,16000000.0
2007-03-02 23:46:00,80.304,80.322,80.304,80.306,17600000.0
2007-03-02 23:47:00,80.3,80.3,80.267,80.296,12800000.0
2007-03-02 23:48:00,80.286,80.302,80.239,80.302,8000000.0
2007-03-02 23:49:00,80.3,80.306,80.294,80.302,12800000.0
2007-03-02 23:50:00,80.301,80.303,80.297,80.302,11200000.0
2007-03-02 23:51:00,80.3,80.3,80.283,80.296,12800000.0
2007-03-02 23:52:00,80.29,80.29,80.271,80.286,12800000.0
2007-03-02 23:53:00,80.288,80.295,80.288,80.292,11200000.0
2007-03-02 23:54:00,80.29,80.299,80.273,80.295,14400000.0
2007-03-02 23:55:00,80.292,80.292,80.284,80.286,14400000.0
2007-03-02 23:56:00,80.215,80.33,80.215,80.294,11200000.0
2007-03-02 23:57:00,80.312,80.324,80.291,80.291,16000000.0
2007-03-02 23:58:00,80.293,80.316,80.285,80.316,11200000.0
2007-03-02 23:59:00,80.328,80.328,80.308,80.324,14400000.0
2007-03-05 00:00:00,77.789,78.768,77.789,78.768,9600000.0
2007-03-05 00:01:00,80.158,80.158,80.135,80.146,12800000.0
2007-03-05 00:02:00,80.15,80.152,80.142,80.146,12800000.0
2007-03-05 00:03:00,80.149,80.155,80.149,80.155,11200000.0
2007-03-05 00:04:00,80.142,80.156,80.142,80.151,11600000.0
2007-03-05 00:05:00,80.15,80.169,80.148,80.155,11200000.0
2007-03-05 00:06:00,80.175,80.185,80.174,80.185,11200000.0
2007-03-05 00:07:00,80.182,80.182,80.174,80.174,8000000.0
2007-03-05 00:08:00,80.25,80.25,80.24,80.24,11200000.0
2007-03-05 00:09:00,80.175,80.183,80.165,80.178,11200000.0
2007-03-05 00:11:00,80.184,80.184,80.176,80.176,12800000.0
2007-03-05 00:12:00,80.21,80.23,80.21,80.23,11200000.0
2007-03-05 00:13:00,80.177,80.185,80.177,80.184,11200000.0
2007-03-05 00:14:00,80.171,80.174,80.159,80.174,14400000.0
2007-03-05 00:15:00,80.184,80.186,80.17,80.18,14400000.0
2007-03-05 00:16:00,80.171,80.193,80.17,80.184,14400000.0
2007-03-05 00:17:00,80.203,80.22,80.203,80.22,15400000.0
2007-03-05 00:18:00,80.213,80.216,80.199,80.216,9600000.0
2007-03-05 00:19:00,80.215,80.218,80.207,80.218,12800000.0
2007-03-05 00:20:00,80.193,80.196,80.187,80.195,17600000.0
2007-03-05 00:21:00,80.204,80.204,80.178,80.181,12800000.0
2007-03-05 00:22:00,80.176,80.198,80.175,80.175,17000000.0
2007-03-05 00:23:00,80.182,80.19,80.182,80.185,12800000.0
2007-03-05 00:24:00,80.208,80.229,80.202,80.229,14400000.0
2007-03-05 00:25:00,80.234,80.249,80.234,80.249,11200000.0
2007-03-05 00:26:00,80.257,80.281,80.257,80.27,12800000.0
2007-03-05 00:27:00,80.254,80.254,80.244,80.247,12800000.0
2007-03-05 00:28:00,79.86,79.86,79.76,79.76,8000000.0
2007-03-05 00:29:00,79.77,79.77,79.73,79.73,8000000.0
2007-03-05 00:30:00,80.246,80.246,80.227,80.23,8000000.0
2007-03-05 00:31:00,80.238,80.238,80.224,80.227,12800000.0
2007-03-05 00:32:00,80.222,80.242,80.222,80.242,12800000.0
2007-03-05 00:33:00,80.247,80.255,80.245,80.251,12800000.0
2007-03-05 00:34:00,80.258,80.276,80.258,80.276,18600000.0
2007-03-05 00:35:00,80.285,80.307,80.285,80.3,12800000.0
2007-03-05 00:36:00,80.287,80.298,80.287,80.298,12800000.0
2007-03-05 00:37:00,80.298,80.318,80.298,80.317,12800000.0
2007-03-05 00:38:00,80.318,80.318,80.307,80.307,12800000.0
2007-03-05 00:39:00,80.319,80.333,80.317,80.326,17600000.0
2007-03-05 00:40:00,80.313,80.313,80.271,80.271,8000000.0
2007-03-05 00:41:00,80.276,80.286,80.273,80.286,16000000.0
2007-03-05 00:42:00,80.259,80.291,80.259,80.291,12800000.0
2007-03-05 00:43:00,80.29,80.298,80.281,80.284,16000000.0
2007-03-05 00:44:00,80.276,80.292,80.266,80.292,17600000.0
2007-03-05 00:45:00,80.296,80.325,80.296,80.321,12800000.0
2007-03-05 00:46:00,80.32,80.32,80.299,80.299,14400000.0
2007-03-05 00:47:00,80.297,80.309,80.297,80.303,12800000.0
2007-03-05 00:48:00,80.3,80.3,80.272,80.272,12800000.0
2007-03-05 00:49:00,80.267,80.276,80.264,80.265,11200000.0
2007-03-05 00:50:00,80.27,80.294,80.269,80.294,12800000.0
2007-03-05 00:51:00,80.303,80.31,80.285,80.31,11200000.0
2007-03-05 00:52:00,80.312,80.313,80.303,80.304,11200000.0
2007-03-05 00:53:00,79.56,79.61,79.54,79.58,17600000.0
2007-03-05 00:54:00,80.306,80.321,80.306,80.313,17600000.0
2007-03-05 00:55:00,80.297,80.301,80.289,80.294,12800000.0
2007-03-05 00:56:00,80.297,80.305,80.295,80.305,12800000.0
2007-03-05 00:57:00,80.309,80.309,80.287,80.287,12800000.0
2007-03-05 00:58:00,80.283,80.287,80.275,80.287,12800000.0
2007-03-05 00:59:00,80.293,80.293,80.271,80.271,11200000.0
2007-03-05 01:00:00,80.267,80.292,80.267,80.292,16000000.0
2007-03-05 01:01:00,80.292,80.292,80.283,80.286,14400000.0
2007-03-05 01:02:00,80.283,80.291,80.282,80.291,8000000.0
2007-03-05 01:03:00,80.282,80.282,80.253,80.253,11200000.0
2007-03-05 01:04:00,80.241,80.241,80.212,80.212,12200000.0
2007-03-05 01:05:00,80.242,80.255,80.23,80.255,11200000.0
2007-03-05 01:06:00,80.266,80.266,80.187,80.232,12800000.0
2007-03-05 01:07:00,80.24,80.255,80.24,80.252,12800000.0
2007-03-05 01:08:00,80.235,80.246,80.226,80.226,16000000.0
2007-03-05 01:09:00,80.222,80.227,80.219,80.227,17600000.0
2007-03-05 01:10:00,80.225,80.228,80.213,80.218,16000000.0
2007-03-05 01:11:00,80.228,80.236,80.224,80.234,11200000.0
2007-03-05 01:12:00,80.24,80.24,80.222,80.225,16000000.0
2007-03-05 01:13:00,80.23,80.23,80.206,80.211,8000000.0
2007-03-05 01:14:00,80.198,80.198,80.184,80.187,16000000.0
2007-03-05 01:15:00,80.188,80.192,80.176,80.19,12800000.0
2007-03-05 01:16:00,80.192,80.198,80.192,80.193,25600000.0
2007-03-05 01:17:00,80.201,80.213,80.198,80.202,11200000.0
2007-03-05 01:18:00,80.2,80.2,80.181,80.181,12800000.0
2007-03-05 01:19:00,80.168,80.168,80.132,80.15,16000000.0
2007-03-05 01:20:00,80.133,80.151,80.133,80.151,11200000.0
2007-03-05 01:21:00,80.169,80.169,80.135,80.135,12800000.0
2007-03-05 01:22:00,80.135,80.144,80.134,80.144,12800000.0
2007-03-05 01:23:00,80.139,80.139,80.106,80.106,11200000.0
2007-03-05 01:24:00,80.081,80.085,79.88,79.88,12800000.0
2007-03-05 01:25:00,79.88,79.9,79.86,79.863,12800000.0
2007-03-05 01:26:00,79.905,79.919,79.895,79.895,10600000.0
2007-03-05 01:27:00,79.878,79.878,79.869,79.869,12800000.0
2007-03-05 01:28:00,79.846,79.846,79.774,79.774,17600000.0
2007-03-05 01:29:00,79.752,79.768,79.746,79.754,17600000.0
2007-03-05 01:30:00,79.748,79.748,79.731,79.731,11200000.0
2007-03-05 01:31:00,79.705,79.705,79.676,79.676,11200000.0
2007-03-05 01:32:00,79.695,79.721,79.695,79.721,12200000.0
2007-03-05 01:33:00,79.721,79.734,79.717,79.734,11200000.0
2007-03-05 01:34:00,79.722,79.722,79.662,79.662,22800000.0
2007-03-05 01:35:00,79.647,79.647,79.616,79.619,14400000.0
2007-03-05 01:36:00,79.643,79.643,79.58,79.58,11200000.0
2007-03-05 01:37:00,79.598,79.682,79.598,79.682,14400000.0
2007-03-05 01:38:00,79.724,79.761,79.714,79.715,17600000.0
2007-03-05 01:39:00,79.705,79.714,79.684,79.714,14400000.0
2007-03-05 01:40:00,79.748,79.749,79.698,79.701,11200000.0
2007-03-05 01:41:00,79.715,79.721,79.696,79.721,12800000.0
2007-03-05 01:42:00,79.701,79.744,79.698,79.744,11200000.0
2007-03-05 01:43:00,79.773,79.796,79.767,79.767,11200000.0
2007-03-05 01:44:00,79.726,79.73,79.712,79.73,12800000.0
2007-03-05 01:45:00,79.743,79.772,79.743,79.772,15400000.0
2007-03-05 01:46:00,79.789,79.808,79.777,79.78,15400000.0
2007-03-05 01:47:00,79.791,79.796,79.787,79.79,14400000.0
2007-03-05 01:48:00,79.779,79.779,79.723,79.728,12800000.0
2007-03-05 01:49:00,79.7,79.7,79.676,79.676,16000000.0
2007-03-05 01:50:00,79.651,79.651,79.631,79.631,14400000.0
2007-03-05 01:51:00,79.615,79.615,79.539,79.539,11200000.0
2007-03-05 01:52:00,79.552,79.569,79.552,79.561,20800000.0
2007-03-05 01:53:00,79.57,79.588,79.561,79.588,14400000.0
2007-03-05 01:54:00,79.608,79.623,79.608,79.617,8000000.0
2007-03-05 01:55:00,79.628,79.64,79.628,79.635,12800000.0
2007-03-05 01:56:00,79.63,79.63,79.61,79.61,12800000.0
2007-03-05 01:57:00,79.587,79.587,79.568,79.568,11200000.0
2007-03-05 01:58:00,79.569,79.572,79.563,79.564,11200000.0
2007-03-05 01:59:00,79.555,79.555,79.492,79.494,12800000.0
2007-03-05 02:00:00,79.466,79.466,79.444,79.444,11200000.0
2007-03-05 02:01:00,79.438,79.438,79.354,79.354,17000000.0
2007-03-05 02:02:00,79.353,79.364,79.353,79.362,12800000.0
2007-03-05 02:03:00,79.348,79.353,79.303,79.303,16000000.0
2007-03-05 02:04:00,79.275,79.275,79.214,79.216,12800000.0
2007-03-05 02:05:00,79.226,79.235,79.221,79.229,12800000.0
2007-03-05 02:06:00,79.234,79.287,79.234,79.287,12800000.0
2007-03-05 02:07:00,79.305,79.316,79.293,79.294,12800000.0
2007-03-05 02:08:00,79.31,79.332,79.31,79.327,17600000.0
2007-03-05 02:09:00,79.314,79.314,79.234,79.234,16000000.0
2007-03-05 02:10:00,79.172,79.172,79.151,79.151,9600000.0
2007-03-05 02:11:00,79.116,79.116,79.044,79.044,12800000.0
2007-03-05 02:12:00,79.039,79.046,78.958,78.958,11200000.0
2007-03-05 02:13:00,78.96,78.993,78.96,78.993,11200000.0
2007-03-05 02:14:00,79.027,79.052,79.027,79.043,11200000.0
2007-03-05 02:15:00,79.074,79.09,79.074,79.087,11200000.0
2007-03-05 02:16:00,79.103,79.136,79.053,79.136,9600000.0
2007-03-05 02:17:00,79.149,79.154,79.129,79.129,11200000.0
2007-03-05 02:18:00,79.098,79.098,79.073,79.092,13200000.0
2007-03-05 02:19:00,79.096,79.098,79.087,79.098,12800000.0
2007-03-05 02:20:00,79.098,79.138,79.098,79.138,8000000.0
2007-03-05 02:21:00,79.152,79.16,79.146,79.15,17600000.0
2007-03-05 02:22:00,79.182,79.235,79.182,79.235,12800000.0
2007-03-05 02:23:00,79.26,79.275,79.257,79.264,12800000.0
2007-03-05 02:24:00,79.255,79.269,79.172,79.263,11200000.0
2007-03-05 02:25:00,79.265,79.28,79.265,79.272,17600000.0
2007-03-05 02:26:00,79.287,79.334,79.287,79.334,17000000.0
2007-03-05 02:27:00,79.34,79.34,79.311,79.328,17600000.0
2007-03-05 02:28:00,79.315,79.317,79.299,79.299,14400000.0
2007-03-05 02:29:00,79.307,79.331,79.303,79.331,11200000.0
2007-03-05 02:30:00,79.344,79.363,79.343,79.363,11200000.0
2007-03-05 02:31:00,79.358,79.365,79.344,79.351,17600000.0
2007-03-05 02:32:00,79.358,79.358,79.339,79.355,11200000.0
2007-03-05 02:33:00,79.353,79.356,79.342,79.356,11200000.0
2007-03-05 02:34:00,79.35,79.35,79.34,79.34,14400000.0
2007-03-05 02:35:00,79.343,79.364,79.343,79.364,12800000.0
2007-03-05 02:36:00,79.362,79.362,79.341,79.342,12800000.0
2007-03-05 02:37:00,79.341,79.341,79.326,79.326,12800000.0
2007-03-05 02:38:00,79.321,79.321,79.311,79.311,12800000.0
2007-03-05 02:39:00,79.303,79.303,79.266,79.266,16000000.0
2007-03-05 02:40:00,79.219,79.219,79.106,79.106,12800000.0
2007-03-05 02:41:00,79.063,79.063,79.04,79.04,11200000.0
2007-03-05 02:42:00,79.015,79.015,78.939,78.939,12800000.0
2007-03-05 02:43:00,78.876,78.919,78.876,78.919,11200000.0
2007-03-05 02:44:00,78.91,78.91,78.895,78.896,12800000.0
2007-03-05 02:45:00,78.898,78.954,78.898,78.954,11200000.0
2007-03-05 02:46:00,78.979,78.999,78.979,78.999,12800000.0
2007-03-05 02:47:00,78.993,78.993,78.969,78.969,12800000.0
2007-03-05 02:48:00,78.943,78.976,78.941,78.976,14400000.0
2007-03-05 02:49:00,78.982,78.982,78.966,78.972,17600000.0
2007-03-05 02:50:00,78.969,78.969,78.927,78.93,11200000.0
2007-03-05 02:51:00,78.91,78.91,78.872,78.884,11200000.0
2007-03-05 02:52:00,78.886,78.893,78.822,78.881,11200000.0
2007-03-05 02:53:00,78.883,78.892,78.875,78.875,11200000.0
2007-03-05 02:54:00,78.805,78.915,78.805,78.915,11200000.0
2007-03-05 02:55:00,78.926,78.933,78.913,78.913,11200000.0
2007-03-05 02:56:00,78.941,78.987,78.941,78.987,11200000.0
2007-03-05 02:57:00,78.992,78.992,78.977,78.992,11200000.0
2007-03-05 02:58:00,79.006,79.042,79.006,79.042,8000000.0
2007-03-05 02:59:00,79.032,79.043,79.019,79.043,11200000.0
2007-03-05 03:00:00,79.052,79.057,78.944,78.944,11200000.0
2007-03-05 03:01:00,79.004,79.014,78.985,79.014,11200000.0
2007-03-05 03:02:00,79.029,79.031,79.024,79.03,11200000.0
2007-03-05 03:03:00,79.035,79.052,79.035,79.052,14400000.0
2007-03-05 03:04:00,79.043,79.043,79.027,79.036,11200000.0
2007-03-05 03:05:00,79.038,79.043,79.034,79.036,15400000.0
2007-03-05 03:06:00,79.029,79.041,79.022,79.025,16000000.0
2007-03-05 03:07:00,79.016,79.016,79.003,79.009,14400000.0
2007-03-05 03:08:00,79.018,79.024,79.005,79.005,11200000.0
2007-03-05 03:09:00,79.026,79.027,79.014,79.014,11200000.0
2007-03-05 03:10:00,79.018,79.018,79.002,79.002,16000000.0
2007-03-05 03:11:00,78.989,79.005,78.989,78.995,11200000.0
2007-03-05 03:12:00,78.977,78.987,78.963,78.963,17000000.0
2007-03-05 03:13:00,78.978,78.985,78.969,78.969,16000000.0
2007-03-05 03:14:00,78.966,78.966,78.956,78.959,11200000.0
2007-03-05 03:15:00,78.951,78.951,78.919,78.927,17600000.0
2007-03-05 03:16:00,78.918,78.945,78.918,78.942,14400000.0
2007-03-05 03:17:00,78.95,78.965,78.945,78.965,11200000.0
2007-03-05 03:18:00,78.986,78.99,78.973,78.976,12800000.0
2007-03-05 03:19:00,78.98,78.997,78.98,78.995,12800000.0
2007-03-05 03:20:00,78.999,79.011,78.999,79.001,12800000.0
2007-03-05 03:21:00,79.003,79.009,78.998,78.998,14400000.0
2007-03-05 03:22:00,78.981,78.981,78.957,78.957,11200000.0
2007-03-05 03:23:00,78.933,78.937,78.912,78.937,9600000.0
2007-03-05 03:24:00,78.964,78.992,78.964,78.992,9600000.0
2007-03-05 03:25:00,79.09,79.12,79.09,79.12,12800000.0
2007-03-05 03:26:00,78.992,78.992,78.972,78.972,12800000.0
2007-03-05 03:27:00,78.972,78.972,78.953,78.964,14400000.0
2007-03-05 03:28:00,78.993,79.034,78.993,79.033,11200000.0
2007-03-05 03:29:00,79.021,79.027,79.014,79.024,12800000.0
2007-03-05 03:30:00,79.038,79.04,78.974,79.022,17600000.0
2007-03-05 03:31:00,79.011,79.017,78.988,78.99,12800000.0
2007-03-05 03:32:00,78.993,78.993,78.979,78.979,8000000.0
2007-03-05 03:33:00,78.997,78.997,78.952,78.952,11200000.0
2007-03-05 03:34:00,78.947,78.953,78.941,78.953,11200000.0
2007-03-05 03:35:00,78.965,78.979,78.965,78.971,17600000.0
2007-03-05 03:36:00,78.981,78.998,78.981,78.998,11200000.0
2007-03-05 03:37:00,78.99,79.007,78.99,79.007,17600000.0
2007-03-05 03:38:00,78.988,79.008,78.988,78.997,12800000.0
2007-03-05 03:39:00,78.987,78.995,78.932,78.986,14400000.0
2007-03-05 03:40:00,78.963,78.963,78.942,78.951,12800000.0
2007-03-05 03:41:00,78.937,78.937,78.923,78.923,11200000.0
2007-03-05 03:42:00,78.905,78.915,78.895,78.9,12200000.0
2007-03-05 03:43:00,78.905,78.925,78.899,78.925,11200000.0
2007-03-05 03:44:00,78.93,78.967,78.93,78.967,12800000.0
2007-03-05 03:45:00,78.946,78.962,78.935,78.962,11200000.0
2007-03-05 03:46:00,78.954,78.954,78.909,78.909,11200000.0
2007-03-05 03:47:00,78.902,78.91,78.89,78.91,11200000.0
2007-03-05 03:48:00,78.92,78.932,78.92,78.921,11200000.0
2007-03-05 03:49:00,78.914,78.914,78.906,78.906,16000000.0
2007-03-05 03:50:00,78.908,78.908,78.897,78.897,11200000.0
2007-03-05 03:51:00,78.886,78.886,78.872,78.876,8000000.0
2007-03-05 03:52:00,78.839,78.839,78.804,78.823,14400000.0
2007-03-05 03:53:00,78.834,78.834,78.808,78.808,9600000.0
2007-03-05 03:54:00,78.805,78.835,78.804,78.835,14400000.0
2007-03-05 03:55:00,78.829,78.862,78.829,78.862,14400000.0
2007-03-05 03:56:00,78.863,78.888,78.858,78.888,12800000.0
2007-03-05 03:57:00,78.858,78.86,78.846,78.86,12800000.0
2007-03-05 03:58:00,78.859,78.859,78.849,78.851,16000000.0
2007-03-05 03:59:00,78.848,78.868,78.848,78.861,12800000.0
2007-03-05 04:00:00,78.858,78.863,78.847,78.849,14400000.0
2007-03-05 04:01:00,78.848,78.86,78.848,78.86,11200000.0
2007-03-05 04:02:00,78.852,78.852,78.838,78.838,8000000.0
2007-03-05 04:03:00,78.817,78.861,78.812,78.861,12800000.0
2007-03-05 04:04:00,78.875,78.911,78.875,78.911,12800000.0
2007-03-05 04:05:00,78.911,78.911,78.903,78.91,11200000.0
2007-03-05 04:06:00,78.925,78.93,78.905,78.905,14400000.0
2007-03-05 04:07:00,78.921,78.93,78.912,78.912,14400000.0
2007-03-05 04:08:00,78.938,78.953,78.938,78.953,11200000.0
2007-03-05 04:09:00,78.966,78.986,78.966,78.986,11200000.0
2007-03-05 04:10:00,78.969,78.969,78.957,78.966,14400000.0
2007-03-05 04:11:00,78.972,78.981,78.971,78.972,12800000.0
2007-03-05 04:12:00,78.961,78.965,78.956,78.965,8000000.0
2007-03-05 04:13:00,78.968,78.985,78.968,78.983,10000000.0
2007-03-05 04:14:00,78.98,78.989,78.98,78.985,11200000.0
2007-03-05 04:15:00,78.979,78.979,78.962,78.977,12800000.0
2007-03-05 04:16:00,79.0,79.025,79.0,79.023,11200000.0
2007-03-05 04:17:00,79.023,79.023,79.01,79.02,14400000.0
2007-03-05 04:18:00,79.038,79.039,79.025,79.033,12800000.0
2007-03-05 04:19:00,79.031,79.041,79.008,79.041,12800000.0
2007-03-05 04:20:00,79.039,79.039,78.948,79.036,11200000.0
2007-03-05 04:21:00,79.052,79.058,79.052,79.057,11200000.0
2007-03-05 04:22:00,79.069,79.132,79.069,79.132,16000000.0
2007-03-05 04:23:00,79.139,79.139,79.12,79.12,12800000.0
2007-03-05 04:24:00,79.101,79.101,79.09,79.091,12800000.0
2007-03-05 04:25:00,79.088,79.093,79.078,79.092,14400000.0
2007-03-05 04:26:00,79.112,79.139,79.109,79.139,13800000.0
2007-03-05 04:27:00,79.149,79.172,79.143,79.172,9600000.0
2007-03-05 04:28:00,79.04,79.04,79.04,79.04,12800000.0
2007-03-05 04:29:00,79.159,79.159,79.144,79.154,12800000.0
2007-03-05 04:30:00,79.16,79.217,79.16,79.213,12800000.0
2007-03-05 04:31:00,79.23,79.254,79.217,79.254,12800000.0
2007-03-05 04:32:00,79.249,79.249,79.208,79.208,12800000.0
2007-03-05 04:33:00,79.21,79.21,79.159,79.159,16000000.0
2007-03-05 04:34:00,79.153,79.153,79.141,79.15,12800000.0
2007-03-05 04:35:00,79.158,79.158,79.12,79.12,12800000.0
2007-03-05 04:36:00,79.118,79.118,79.088,79.088,6400000.0
2007-03-05 04:37:00,79.114,79.119,79.111,79.111,12800000.0
2007-03-05 04:38:00,79.11,79.11,79.09,79.09,9600000.0
2007-03-05 04:39:00,79.103,79.131,79.102,79.131,12800000.0
2007-03-05 04:40:00,79.162,79.18,79.159,79.18,11200000.0
2007-03-05 04:41:00,79.222,79.225,79.207,79.207,10600000.0
2007-03-05 04:42:00,79.206,79.206,79.163,79.163,12800000.0
2007-03-05 04:43:00,79.147,79.154,79.137,79.154,12800000.0
2007-03-05 04:44:00,79.157,79.157,79.11,79.11,9600000.0
2007-03-05 04:45:00,79.122,79.137,79.122,79.126,12800000.0
2007-03-05 04:46:00,79.15,79.159,79.149,79.149,14800000.0
2007-03-05 04:47:00,79.146,79.152,79.142,79.142,9600000.0
2007-03-05 04:48:00,79.138,79.138,79.126,79.126,12800000.0
2007-03-05 04:49:00,79.134,79.149,79.134,79.146,11200000.0
2007-03-05 04:50:00,79.162,79.162,79.134,79.134,11200000.0
2007-03-05 04:51:00,79.127,79.137,79.042,79.137,14400000.0
2007-03-05 04:52:00,79.134,79.134,79.125,79.131,11200000.0
2007-03-05 04:53:00,79.139,79.143,79.138,79.141,9600000.0
2007-03-05 04:54:00,79.122,79.128,79.122,79.124,12800000.0
2007-03-05 04:55:00,79.129,79.133,79.127,79.128,11200000.0
2007-03-05 04:56:00,79.124,79.124,79.107,79.108,17600000.0
2007-03-05 04:57:00,79.1,79.1,79.082,79.094,11200000.0
2007-03-05 04:58:00,79.087,79.087,79.063,79.063,8000000.0
2007-03-05 04:59:00,79.069,79.081,79.069,79.074,12800000.0
2007-03-05 05:00:00,79.055,79.068,79.032,79.032,11200000.0
2007-03-05 05:01:00,79.03,79.048,79.023,79.048,14800000.0
2007-03-05 05:02:00,79.059,79.059,79.046,79.057,14400000.0
2007-03-05 05:03:00,79.06,79.063,79.04,79.04,12800000.0
2007-03-05 05:04:00,79.04,79.04,79.03,79.039,8400000.0
2007-03-05 05:05:00,79.028,79.048,79.027,79.03,11200000.0
2007-03-05 05:06:00,79.042,79.055,79.039,79.054,11200000.0
2007-03-05 05:07:00,79.06,79.079,79.058,79.062,14400000.0
2007-03-05 05:08:00,79.04,79.04,79.01,79.02,17600000.0
2007-03-05 05:09:00,79.057,79.075,79.057,79.066,17600000.0
2007-03-05 05:10:00,79.076,79.08,79.056,79.08,12800000.0
2007-03-05 05:11:00,79.075,79.075,79.048,79.048,12800000.0
2007-03-05 05:12:00,79.045,79.049,79.038,79.038,12200000.0
2007-03-05 05:13:00,79.05,79.05,79.037,79.046,12200000.0
2007-03-05 05:14:00,79.067,79.077,79.066,79.066,14400000.0
2007-03-05 05:15:00,79.058,79.071,79.049,79.067,16000000.0
2007-03-05 05:16:00,79.065,79.075,79.008,79.075,16000000.0
2007-03-05 05:17:00,79.071,79.08,79.07,79.08,11200000.0
2007-03-05 05:18:00,79.08,79.121,79.08,79.121,8000000.0
2007-03-05 05:19:00,79.114,79.125,79.113,79.122,16000000.0
2007-03-05 05:20:00,79.122,79.132,79.121,79.121,11200000.0
2007-03-05 05:21:00,79.122,79.128,79.112,79.128,12800000.0
2007-03-05 05:22:00,79.13,79.137,79.13,79.136,11200000.0
2007-03-05 05:23:00,79.129,79.129,79.11,79.11,12800000.0
2007-03-05 05:24:00,79.114,79.122,79.097,79.097,11200000.0
2007-03-05 05:25:00,79.094,79.094,79.084,79.089,12800000.0
2007-03-05 05:26:00,79.083,79.083,79.072,79.074,12800000.0
2007-03-05 05:27:00,79.063,79.063,79.037,79.042,12800000.0
2007-03-05 05:28:00,79.039,79.051,79.039,79.051,11200000.0
2007-03-05 05:29:00,79.047,79.048,79.041,79.041,11200000.0
2007-03-05 05:30:00,79.05,79.05,79.028,79.036,16000000.0
2007-03-05 05:31:00,79.034,79.053,79.034,79.053,17600000.0
2007-03-05 05:32:00,79.043,79.053,79.037,79.053,12800000.0
2007-03-05 05:33:00,79.053,79.053,79.044,79.044,9600000.0
2007-03-05 05:34:00,79.048,79.049,79.041,79.041,16400000.0
2007-03-05 05:35:00,79.032,79.032,79.022,79.026,11200000.0
2007-03-05 05:36:00,79.029,79.029,79.016,79.016,16000000.0
2007-03-05 05:37:00,79.014,79.033,79.014,79.033,11200000.0
2007-03-05 05:38:00,79.05,79.062,79.026,79.062,16000000.0
2007-03-05 05:39:00,79.046,79.046,79.022,79.038,11200000.0
2007-03-05 05:40:00,79.036,79.042,79.028,79.028,9600000.0
2007-03-05 05:41:00,79.03,79.03,78.986,78.989,12800000.0
2007-03-05 05:42:00,78.981,78.981,78.97,78.97,11200000.0
2007-03-05 05:43:00,78.982,78.982,78.955,78.955,11200000.0
2007-03-05 05:44:00,78.958,78.958,78.94,78.94,11200000.0
2007-03-05 05:45:00,78.94,78.968,78.94,78.968,16000000.0
2007-03-05 05:46:00,78.982,78.991,78.973,78.988,17600000.0
2007-03-05 05:47:00,78.989,78.999,78.989,78.999,14400000.0
2007-03-05 05:48:00,78.986,78.994,78.979,78.994,9600000.0
2007-03-05 05:49:00,78.991,79.001,78.991,78.993,17600000.0
2007-03-05 05:50:00,78.999,79.0,78.983,78.983,11200000.0
2007-03-05 05:51:00,78.997,79.009,78.993,79.009,11200000.0
2007-03-05 05:52:00,79.01,79.012,78.999,79.012,12200000.0
2007-03-05 05:53:00,79.008,79.015,79.006,79.015,17600000.0
2007-03-05 05:54:00,78.997,79.002,78.99,78.994,9600000.0
2007-03-05 05:55:00,78.924,79.005,78.924,79.005,11200000.0
2007-03-05 05:56:00,78.991,79.005,78.991,78.999,12800000.0
2007-03-05 05:57:00,78.988,79.005,78.988,79.002,12800000.0
2007-03-05 05:58:00,79.008,79.021,78.926,79.011,13200000.0
2007-03-05 05:59:00,79.015,79.015,78.992,78.995,12200000.0
2007-03-05 06:00:00,79.0,79.02,79.0,79.02,11200000.0
2007-03-05 06:01:00,79.013,79.015,78.995,79.015,11200000.0
2007-03-05 06:02:00,79.013,79.013,78.992,78.992,12800000.0
2007-03-05 06:03:00,79.01,79.019,79.005,79.018,11200000.0
2007-03-05 06:04:00,79.01,79.017,79.007,79.017,15400000.0
2007-03-05 06:05:00,79.018,79.021,79.007,79.014,14400000.0
2007-03-05 06:06:00,79.009,79.012,78.998,79.004,12800000.0
2007-03-05 06:07:00,79.015,79.025,79.008,79.025,11200000.0
2007-03-05 06:08:00,79.025,79.035,79.025,79.026,11200000.0
2007-03-05 06:09:00,79.022,79.039,79.022,79.039,11200000.0
2007-03-05 06:10:00,79.044,79.053,78.961,79.046,11200000.0
2007-03-05 06:11:00,79.034,79.035,79.019,79.03,17000000.0
2007-03-05 06:12:00,79.035,79.036,79.018,79.036,11200000.0
2007-03-05 06:13:00,79.035,79.036,79.008,79.021,12800000.0
2007-03-05 06:14:00,79.03,79.037,79.021,79.031,12800000.0
2007-03-05 06:15:00,79.045,79.05,79.045,79.05,8000000.0
2007-03-05 06:16:00,79.046,79.046,79.036,79.036,8000000.0
2007-03-05 06:17:00,79.025,79.033,79.017,79.033,12800000.0
2007-03-05 06:18:00,79.032,79.035,79.029,79.034,12200000.0
2007-03-05 06:19:00,79.034,79.045,79.034,79.045,12800000.0
2007-03-05 06:20:00,79.041,79.041,79.013,79.013,16000000.0
2007-03-05 06:21:00,79.024,79.024,79.013,79.013,12800000.0
2007-03-05 06:22:00,78.86,78.86,78.84,78.85,8000000.0
2007-03-05 06:23:00,79.004,79.011,79.004,79.011,8000000.0
2007-03-05 06:24:00,78.81,78.85,78.81,78.85,12800000.0
2007-03-05 06:25:00,79.019,79.026,79.0,79.026,12800000.0
2007-03-05 06:26:00,79.023,79.023,79.003,79.003,12800000.0
2007-03-05 06:27:00,79.007,79.007,78.985,78.993,14400000.0
2007-03-05 06:28:00,78.965,78.967,78.946,78.946,8000000.0
2007-03-05 06:29:00,78.948,78.952,78.937,78.937,11200000.0
2007-03-05 06:30:00,78.914,78.914,78.893,78.893,14400000.0
2007-03-05 06:31:00,78.857,78.857,78.826,78.836,14400000.0
2007-03-05 06:32:00,78.828,78.849,78.825,78.827,12800000.0
2007-03-05 06:33:00,78.825,78.852,78.822,78.852,17600000.0
2007-03-05 06:34:00,78.831,78.854,78.831,78.849,12800000.0
2007-03-05 06:35:00,78.832,78.832,78.816,78.824,12800000.0
2007-03-05 06:36:00,78.838,78.869,78.838,78.868,14400000.0
2007-03-05 06:37:00,78.864,78.864,78.853,78.853,12800000.0
2007-03-05 06:38:00,78.834,78.835,78.821,78.835,16000000.0
2007-03-05 06:39:00,78.838,78.838,78.811,78.816,11200000.0
2007-03-05 06:40:00,78.804,78.804,78.784,78.788,9600000.0
2007-03-05 06:41:00,78.789,78.797,78.788,78.792,12800000.0
2007-03-05 06:42:00,78.791,78.801,78.787,78.795,12800000.0
2007-03-05 06:43:00,78.748,78.845,78.748,78.845,16000000.0
2007-03-05 06:44:00,78.851,78.865,78.843,78.865,17000000.0
2007-03-05 06:45:00,78.895,78.937,78.892,78.937,17600000.0
2007-03-05 06:46:00,78.948,78.953,78.947,78.952,12800000.0
2007-03-05 06:47:00,78.946,78.946,78.937,78.945,12800000.0
2007-03-05 06:48:00,78.949,78.951,78.938,78.938,17600000.0
2007-03-05 06:49:00,78.93,78.934,78.925,78.928,17600000.0
2007-03-05 06:50:00,78.907,78.962,78.907,78.962,14400000.0
2007-03-05 06:51:00,78.987,78.994,78.987,78.988,12800000.0
2007-03-05 06:52:00,79.0,79.0,78.983,78.994,12800000.0
2007-03-05 06:53:00,79.001,79.016,78.997,79.005,17600000.0
2007-03-05 06:54:00,78.997,79.0,78.989,78.991,14400000.0
2007-03-05 06:55:00,78.985,79.002,78.985,79.001,9600000.0
2007-03-05 06:56:00,79.003,79.025,79.0,79.025,11200000.0
2007-03-05 06:57:00,79.028,79.038,79.028,79.036,14400000.0
2007-03-05 06:58:00,79.032,79.032,79.004,79.004,12800000.0
2007-03-05 06:59:00,78.994,78.994,78.975,78.988,12800000.0
2007-03-05 07:00:00,78.993,79.01,78.992,79.01,16000000.0
2007-03-05 07:01:00,79.01,79.014,79.003,79.003,17600000.0
2007-03-05 07:02:00,78.988,79.001,78.976,79.001,12800000.0
2007-03-05 07:03:00,78.985,79.0,78.983,79.0,12800000.0
2007-03-05 07:04:00,79.009,79.028,79.009,79.028,12800000.0
2007-03-05 07:05:00,79.033,79.039,79.025,79.039,11200000.0
2007-03-05 07:06:00,79.035,79.042,79.031,79.032,12800000.0
2007-03-05 07:07:00,79.026,79.027,79.022,79.027,11200000.0
2007-03-05 07:08:00,79.03,79.037,79.019,79.019,16000000.0
2007-03-05 07:09:00,79.024,79.024,79.015,79.015,12800000.0
2007-03-05 07:10:00,78.993,79.008,78.993,79.008,4800000.0
2007-03-05 07:11:00,78.999,78.999,78.984,78.993,12800000.0
2007-03-05 07:12:00,78.985,78.993,78.985,78.985,6400000.0
2007-03-05 07:13:00,78.962,78.962,78.916,78.916,12800000.0
2007-03-05 07:14:00,78.888,78.91,78.888,78.91,11200000.0
2007-03-05 07:15:00,78.903,78.913,78.903,78.906,11200000.0
2007-03-05 07:16:00,78.896,78.903,78.891,78.903,11200000.0
2007-03-05 07:17:00,78.91,78.915,78.906,78.906,12800000.0
2007-03-05 07:18:00,78.908,78.908,78.888,78.888,17600000.0
2007-03-05 07:19:00,78.904,78.908,78.894,78.898,12200000.0
2007-03-05 07:20:00,78.89,78.904,78.89,78.89,12800000.0
2007-03-05 07:21:00,78.886,78.886,78.867,78.867,12800000.0
2007-03-05 07:22:00,78.849,78.859,78.849,78.855,17600000.0
2007-03-05 07:23:00,78.86,78.86,78.828,78.828,11200000.0
2007-03-05 07:24:00,78.822,78.828,78.817,78.827,14400000.0
2007-03-05 07:25:00,78.853,78.877,78.848,78.868,16000000.0
2007-03-05 07:26:00,78.847,78.847,78.843,78.843,3200000.0
2007-03-05 07:27:00,78.826,78.846,78.826,78.846,16000000.0
2007-03-05 07:28:00,78.848,78.861,78.848,78.861,14400000.0
2007-03-05 07:29:00,78.858,78.86,78.852,78.857,11200000.0
2007-03-05 07:30:00,78.849,78.849,78.84,78.849,11200000.0
2007-03-05 07:31:00,78.845,78.847,78.833,78.843,17600000.0
2007-03-05 07:32:00,78.848,78.857,78.822,78.822,17600000.0
2007-03-05 07:33:00,78.834,78.878,78.834,78.878,8000000.0
2007-03-05 07:34:00,78.898,78.906,78.896,78.899,12800000.0
2007-03-05 07:35:00,78.886,78.886,78.85,78.854,16000000.0
2007-03-05 07:36:00,78.85,78.872,78.836,78.836,11200000.0
2007-03-05 07:37:00,78.854,78.859,78.85,78.85,11200000.0
2007-03-05 07:38:00,78.852,78.852,78.846,78.846,12800000.0
2007-03-05 07:39:00,78.847,78.863,78.847,78.863,11200000.0
2007-03-05 07:40:00,78.863,78.87,78.863,78.87,11200000.0
2007-03-05 07:41:00,78.866,78.866,78.822,78.822,12800000.0
2007-03-05 07:42:00,78.797,78.797,78.756,78.756,12800000.0
2007-03-05 07:43:00,78.729,78.729,78.703,78.703,12800000.0
2007-03-05 07:44:00,78.705,78.716,78.705,78.715,11200000.0
2007-03-05 07:45:00,78.724,78.746,78.724,78.746,11200000.0
2007-03-05 07:46:00,78.748,78.749,78.741,78.741,11200000.0
2007-03-05 07:47:00,78.756,78.762,78.752,78.759,14400000.0
2007-03-05 07:48:00,78.753,78.753,78.738,78.738,14400000.0
2007-03-05 07:49:00,78.727,78.727,78.694,78.694,17600000.0
2007-03-05 07:50:00,78.701,78.701,78.669,78.669,8000000.0
2007-03-05 07:51:00,78.659,78.667,78.655,78.667,12800000.0
2007-03-05 07:52:00,78.662,78.669,78.655,78.657,17000000.0
2007-03-05 07:53:00,78.65,78.65,78.641,78.644,12800000.0
2007-03-05 07:54:00,78.646,78.653,78.643,78.653,11200000.0
2007-03-05 07:55:00,78.665,78.69,78.653,78.69,12800000.0
2007-03-05 07:56:00,78.707,78.707,78.695,78.706,16000000.0
2007-03-05 07:57:00,78.693,78.71,78.693,78.71,11200000.0
2007-03-05 07:58:00,78.717,78.717,78.699,78.699,11200000.0
2007-03-05 07:59:00,78.696,78.72,78.696,78.72,12200000.0
2007-03-05 08:00:00,78.729,78.736,78.727,78.734,8000000.0
2007-03-05 08:01:00,78.745,78.754,78.741,78.741,8000000.0
2007-03-05 08:02:00,78.739,78.76,78.736,78.758,11200000.0
2007-03-05 08:03:00,78.761,78.77,78.761,78.766,11200000.0
2007-03-05 08:04:00,78.757,78.757,78.735,78.738,17000000.0
2007-03-05 08:05:00,78.715,78.715,78.697,78.697,14400000.0
2007-03-05 08:06:00,78.692,78.697,78.675,78.675,11200000.0
2007-03-05 08:07:00,78.664,78.664,78.637,78.641,11200000.0
2007-03-05 08:08:00,78.634,78.639,78.632,78.633,17600000.0
2007-03-05 08:09:00,78.629,78.663,78.628,78.648,12800000.0
2007-03-05 08:10:00,78.646,78.665,78.646,78.665,12800000.0
2007-03-05 08:11:00,78.676,78.682,78.669,78.676,11600000.0
2007-03-05 08:12:00,78.665,78.672,78.647,78.647,16000000.0
2007-03-05 08:13:00,78.654,78.677,78.654,78.672,11200000.0
2007-03-05 08:14:00,78.671,78.672,78.667,78.667,12800000.0
2007-03-05 08:15:00,78.686,78.7,78.681,78.693,16000000.0
2007-03-05 08:16:00,78.718,78.741,78.718,78.741,11200000.0
2007-03-05 08:17:00,78.751,78.751,78.734,78.734,12800000.0
2007-03-05 08:18:00,78.715,78.733,78.714,78.733,12800000.0
2007-03-05 08:19:00,78.19,78.23,78.16,78.23,16000000.0
2007-03-05 08:20:00,78.721,78.721,78.702,78.711,16000000.0
2007-03-05 08:21:00,78.713,78.732,78.713,78.724,17600000.0
2007-03-05 08:22:00,78.729,78.731,78.722,78.722,11200000.0
2007-03-05 08:23:00,78.726,78.733,78.725,78.725,11200000.0
2007-03-05 08:24:00,78.749,78.755,78.74,78.754,17600000.0
2007-03-05 08:25:00,78.741,78.746,78.738,78.738,12800000.0
2007-03-05 08:26:00,78.742,78.742,78.62,78.707,8000000.0
2007-03-05 08:27:00,78.672,78.688,78.672,78.68,12800000.0
2007-03-05 08:28:00,78.699,78.7,78.682,78.684,11200000.0
2007-03-05 08:29:00,78.698,78.698,78.675,78.682,13800000.0
2007-03-05 08:30:00,78.685,78.692,78.677,78.677,11200000.0
2007-03-05 08:31:00,78.682,78.707,78.682,78.692,12200000.0
2007-03-05 08:32:00,78.701,78.712,78.701,78.711,11200000.0
2007-03-05 08:33:00,78.714,78.714,78.705,78.705,11200000.0
2007-03-05 08:34:00,78.714,78.717,78.711,78.714,9600000.0
2007-03-05 08:35:00,78.713,78.726,78.705,78.722,17600000.0
2007-03-05 08:36:00,78.734,78.741,78.732,78.737,17600000.0
2007-03-05 08:37:00,78.737,78.737,78.72,78.726,11200000.0
2007-03-05 08:38:00,78.734,78.741,78.732,78.741,11200000.0
2007-03-05 08:39:00,78.734,78.748,78.734,78.738,16000000.0
2007-03-05 08:40:00,78.722,78.722,78.711,78.714,16400000.0
2007-03-05 08:41:00,78.44,78.47,78.42,78.46,12800000.0
2007-03-05 08:42:00,78.719,78.721,78.714,78.719,12800000.0
2007-03-05 08:43:00,78.711,78.711,78.692,78.698,12800000.0
2007-03-05 08:44:00,78.693,78.7,78.69,78.692,12800000.0
2007-03-05 08:45:00,78.667,78.684,78.626,78.626,15400000.0
2007-03-05 08:46:00,78.626,78.644,78.626,78.644,11200000.0
2007-03-05 08:47:00,78.612,78.613,78.594,78.61,11200000.0
2007-03-05 08:48:00,78.62,78.62,78.608,78.608,12200000.0
2007-03-05 08:49:00,78.613,78.617,78.596,78.617,17600000.0
2007-03-05 08:50:00,78.607,78.607,78.586,78.602,12800000.0
2007-03-05 08:51:00,78.596,78.6,78.585,78.586,17600000.0
2007-03-05 08:52:00,78.572,78.572,78.559,78.571,11200000.0
2007-03-05 08:53:00,78.581,78.581,78.567,78.579,16000000.0
2007-03-05 08:54:00,78.571,78.571,78.556,78.556,3200000.0
2007-03-05 08:55:00,78.554,78.558,78.531,78.531,16000000.0
2007-03-05 08:56:00,78.525,78.534,78.525,78.525,11200000.0
2007-03-05 08:57:00,78.514,78.519,78.514,78.515,11200000.0
2007-03-05 08:58:00,78.52,78.534,78.52,78.534,9600000.0
2007-03-05 08:59:00,78.518,78.518,78.502,78.504,12200000.0
2007-03-05 09:00:00,78.505,78.505,78.493,78.499,17600000.0
2007-03-05 09:01:00,78.499,78.508,78.497,78.497,11600000.0
2007-03-05 09:02:00,78.499,78.513,78.498,78.511,11200000.0
2007-03-05 09:03:00,78.516,78.516,78.481,78.483,16000000.0
2007-03-05 09:04:00,78.479,78.486,78.473,78.474,11200000.0
2007-03-05 09:05:00,78.447,78.447,78.407,78.407,11200000.0
2007-03-05 09:06:00,78.381,78.387,78.356,78.364,12800000.0
2007-03-05 09:07:00,78.366,78.375,78.362,78.362,12800000.0
2007-03-05 09:08:00,78.379,78.391,78.379,78.39,12800000.0
2007-03-05 09:09:00,78.393,78.4,78.381,78.4,17600000.0
2007-03-05 09:10:00,78.374,78.374,78.359,78.363,12800000.0
2007-03-05 09:11:00,78.37,78.41,78.37,78.41,12800000.0
2007-03-05 09:12:00,78.411,78.419,78.375,78.375,12800000.0
2007-03-05 09:13:00,78.339,78.339,78.261,78.261,11200000.0
2007-03-05 09:14:00,78.274,78.274,78.24,78.24,11200000.0
2007-03-05 09:15:00,78.231,78.235,78.206,78.21,11200000.0
2007-03-05 09:16:00,78.192,78.199,78.185,78.185,12800000.0
2007-03-05 09:17:00,78.172,78.182,78.16,78.18,11200000.0
2007-03-05 09:18:00,78.179,78.191,78.179,78.191,14400000.0
2007-03-05 09:19:00,78.175,78.202,78.167,78.202,12800000.0
2007-03-05 09:20:00,78.242,78.292,78.242,78.292,16000000.0
2007-03-05 09:21:00,78.335,78.384,78.335,78.384,11200000.0
2007-03-05 09:22:00,78.422,78.475,78.422,78.475,17600000.0
2007-03-05 09:23:00,78.492,78.535,78.492,78.535,12800000.0
2007-03-05 09:24:00,78.436,78.529,78.436,78.496,11200000.0
2007-03-05 09:25:00,78.472,78.477,78.452,78.452,12800000.0
2007-03-05 09:26:00,78.429,78.431,78.408,78.413,11200000.0
2007-03-05 09:27:00,78.405,78.423,78.4,78.423,11200000.0
2007-03-05 09:28:00,78.416,78.437,78.416,78.437,12800000.0
2007-03-05 09:29:00,78.422,78.422,78.381,78.381,11200000.0
2007-03-05 09:30:00,78.381,78.383,78.354,78.354,12800000.0
2007-03-05 09:31:00,78.321,78.321,78.308,78.308,12800000.0
2007-03-05 09:32:00,78.299,78.308,78.285,78.292,14400000.0
2007-03-05 09:33:00,78.296,78.301,78.288,78.292,12800000.0
2007-03-05 09:34:00,78.297,78.33,78.297,78.33,11200000.0
2007-03-05 09:35:00,78.321,78.326,78.313,78.326,12800000.0
2007-03-05 09:36:00,78.315,78.315,78.301,78.302,10000000.0
2007-03-05 09:37:00,78.3,78.353,78.267,78.353,16000000.0
2007-03-05 09:38:00,78.394,78.413,78.394,78.41,11200000.0
2007-03-05 09:39:00,78.404,78.41,78.39,78.39,12200000.0
2007-03-05 09:40:00,78.382,78.435,78.382,78.435,14400000.0
2007-03-05 09:41:00,78.447,78.469,78.447,78.469,11600000.0
2007-03-05 09:42:00,78.467,78.485,78.459,78.485,16000000.0
2007-03-05 09:43:00,78.483,78.489,78.46,78.46,12800000.0
2007-03-05 09:44:00,78.436,78.451,78.436,78.444,12800000.0
2007-03-05 09:45:00,78.463,78.478,78.463,78.473,12800000.0
2007-03-05 09:46:00,78.485,78.491,78.467,78.491,11200000.0
2007-03-05 09:47:00,78.525,78.569,78.521,78.569,12800000.0
2007-03-05 09:48:00,78.562,78.574,78.545,78.574,11200000.0
2007-03-05 09:49:00,78.577,78.577,78.548,78.548,12800000.0
2007-03-05 09:50:00,78.537,78.539,78.524,78.529,16000000.0
2007-03-05 09:51:00,78.516,78.524,78.515,78.516,15400000.0
2007-03-05 09:52:00,78.519,78.529,78.517,78.522,14400000.0
2007-03-05 09:53:00,78.512,78.512,78.438,78.438,12800000.0
2007-03-05 09:54:00,78.457,78.457,78.447,78.449,17600000.0
2007-03-05 09:55:00,78.435,78.444,78.435,78.44,11200000.0
2007-03-05 09:56:00,78.438,78.438,78.397,78.397,14400000.0
2007-03-05 09:57:00,78.387,78.403,78.383,78.383,17600000.0
2007-03-05 09:58:00,78.358,78.358,78.243,78.31,17600000.0
2007-03-05 09:59:00,78.292,78.293,78.279,78.288,17600000.0
2007-03-05 10:00:00,78.288,78.298,78.288,78.294,11200000.0
2007-03-05 10:01:00,78.293,78.31,78.291,78.292,12800000.0
2007-03-05 10:02:00,78.301,78.323,78.301,78.318,16000000.0
2007-03-05 10:03:00,78.312,78.322,78.306,78.317,11200000.0
2007-03-05 10:04:00,78.322,78.336,78.322,78.336,8000000.0
2007-03-05 10:05:00,78.353,78.397,78.353,78.389,14400000.0
2007-03-05 10:06:00,78.381,78.386,78.377,78.38,16000000.0
2007-03-05 10:07:00,78.358,78.358,78.302,78.308,12800000.0
2007-03-05 10:08:00,78.307,78.313,78.305,78.31,11200000.0
2007-03-05 10:09:00,78.295,78.295,78.28,78.29,12800000.0
2007-03-05 10:10:00,78.28,78.281,78.266,78.271,17600000.0
2007-03-05 10:11:00,78.251,78.256,78.245,78.255,11200000.0
2007-03-05 10:12:00,78.257,78.257,78.236,78.243,12800000.0
2007-03-05 10:13:00,78.229,78.23,78.206,78.206,12800000.0
2007-03-05 10:14:00,78.187,78.187,78.168,78.168,11200000.0
2007-03-05 10:15:00,78.187,78.216,78.187,78.208,12800000.0
2007-03-05 10:16:00,78.195,78.195,78.172,78.172,12800000.0
2007-03-05 10:17:00,78.169,78.183,78.166,78.179,11200000.0
2007-03-05 10:18:00,78.199,78.212,78.185,78.212,11200000.0
2007-03-05 10:19:00,78.239,78.239,78.2,78.2,11200000.0
2007-03-05 10:20:00,78.205,78.205,78.191,78.191,17600000.0
2007-03-05 10:21:00,78.191,78.225,78.191,78.225,16000000.0
2007-03-05 10:22:00,78.254,78.268,78.254,78.256,11200000.0
2007-03-05 10:23:00,78.265,78.277,78.257,78.277,10600000.0
2007-03-05 10:24:00,78.289,78.313,78.289,78.313,12800000.0
2007-03-05 10:25:00,78.33,78.343,78.33,78.343,11200000.0
2007-03-05 10:26:00,78.355,78.355,78.337,78.34,9600000.0
2007-03-05 10:27:00,78.32,78.32,78.306,78.311,11200000.0
2007-03-05 10:28:00,78.315,78.328,78.314,78.328,12800000.0
2007-03-05 10:29:00,78.322,78.346,78.322,78.342,11200000.0
2007-03-05 10:30:00,78.36,78.412,78.36,78.412,8000000.0
2007-03-05 10:31:00,78.423,78.423,78.402,78.402,12800000.0
2007-03-05 10:32:00,78.408,78.436,78.408,78.424,17600000.0
2007-03-05 10:33:00,78.421,78.444,78.421,78.444,11600000.0
2007-03-05 10:34:00,78.45,78.45,78.405,78.405,11200000.0
2007-03-05 10:35:00,78.415,78.483,78.415,78.483,11200000.0
2007-03-05 10:36:00,78.496,78.496,78.47,78.473,11200000.0
2007-03-05 10:37:00,78.502,78.525,78.428,78.496,10600000.0
2007-03-05 10:38:00,78.508,78.532,78.508,78.519,12800000.0
2007-03-05 10:39:00,78.491,78.497,78.49,78.496,11200000.0
2007-03-05 10:40:00,78.49,78.498,78.473,78.473,16000000.0
2007-03-05 10:41:00,78.466,78.469,78.459,78.466,12800000.0
2007-03-05 10:42:00,78.444,78.444,78.399,78.407,11200000.0
2007-03-05 10:43:00,78.388,78.398,78.382,78.398,11200000.0
2007-03-05 10:44:00,78.389,78.391,78.363,78.363,12800000.0
2007-03-05 10:45:00,78.35,78.36,78.342,78.358,12800000.0
2007-03-05 10:46:00,78.357,78.376,78.357,78.376,12800000.0
2007-03-05 10:47:00,78.38,78.389,78.361,78.389,12200000.0
2007-03-05 10:48:00,78.392,78.392,78.341,78.341,12800000.0
2007-03-05 10:49:00,78.322,78.326,78.316,78.316,11200000.0
2007-03-05 10:50:00,78.317,78.32,78.295,78.295,16000000.0
2007-03-05 10:51:00,78.297,78.307,78.291,78.301,17600000.0
2007-03-05 10:52:00,78.294,78.303,78.29,78.29,11200000.0
2007-03-05 10:53:00,78.297,78.312,78.292,78.299,11200000.0
2007-03-05 10:54:00,78.326,78.406,78.326,78.406,17600000.0
2007-03-05 10:55:00,78.446,78.488,78.446,78.465,11200000.0
2007-03-05 10:56:00,78.466,78.466,78.456,78.459,17600000.0
2007-03-05 10:57:00,78.539,78.575,78.539,78.548,16000000.0
2007-03-05 10:58:00,78.548,78.553,78.459,78.542,12800000.0
2007-03-05 10:59:00,78.536,78.54,78.528,78.534,11200000.0
2007-03-05 11:00:00,78.555,78.567,78.555,78.562,12800000.0
2007-03-05 11:01:00,78.557,78.557,78.549,78.551,12800000.0
2007-03-05 11:02:00,78.563,78.58,78.563,78.58,16000000.0
2007-03-05 11:03:00,78.602,78.602,78.564,78.564,12800000.0
2007-03-05 11:04:00,78.54,78.54,78.517,78.517,14400000.0
2007-03-05 11:05:00,78.51,78.51,78.493,78.51,17600000.0
2007-03-05 11:06:00,78.531,78.538,78.523,78.538,17600000.0
2007-03-05 11:07:00,78.532,78.532,78.506,78.506,17600000.0
2007-03-05 11:08:00,78.434,78.506,78.434,78.483,11200000.0
2007-03-05 11:09:00,78.494,78.523,78.494,78.503,17600000.0
2007-03-05 11:10:00,78.485,78.487,78.458,78.458,12800000.0
2007-03-05 11:11:00,78.441,78.446,78.438,78.444,11200000.0
2007-03-05 11:12:00,78.434,78.447,78.423,78.423,17600000.0
2007-03-05 11:13:00,78.419,78.42,78.401,78.417,14400000.0
2007-03-05 11:14:00,78.392,78.392,78.35,78.357,11200000.0
2007-03-05 11:15:00,78.355,78.362,78.345,78.353,11200000.0
2007-03-05 11:16:00,78.358,78.387,78.358,78.387,12800000.0
2007-03-05 11:17:00,78.394,78.395,78.376,78.395,11200000.0
2007-03-05 11:18:00,78.394,78.403,78.394,78.403,13200000.0
2007-03-05 11:19:00,78.429,78.429,78.415,78.415,17600000.0
2007-03-05 11:20:00,78.398,78.418,78.394,78.416,12800000.0
2007-03-05 11:21:00,78.411,78.411,78.392,78.392,14400000.0
2007-03-05 11:22:00,78.385,78.388,78.374,78.376,12800000.0
2007-03-05 11:23:00,78.364,78.377,78.355,78.373,11200000.0
2007-03-05 11:24:00,78.393,78.411,78.385,78.411,12800000.0
2007-03-05 11:25:00,78.402,78.406,78.376,78.391,17600000.0
2007-03-05 11:26:00,78.401,78.401,78.375,78.375,14400000.0
2007-03-05 11:27:00,78.369,78.374,78.357,78.368,11200000.0
2007-03-05 11:28:00,78.374,78.391,78.374,78.385,13800000.0
2007-03-05 11:29:00,78.388,78.401,78.388,78.392,13800000.0
2007-03-05 11:30:00,78.395,78.404,78.395,78.395,14400000.0
2007-03-05 11:31:00,78.403,78.403,78.383,78.385,11200000.0
2007-03-05 11:32:00,78.385,78.386,78.366,78.376,17600000.0
2007-03-05 11:33:00,78.39,78.39,78.341,78.341,12800000.0
2007-03-05 11:34:00,78.349,78.354,78.343,78.343,12800000.0
2007-03-05 11:35:00,78.35,78.35,78.339,78.339,11200000.0
2007-03-05 11:36:00,78.335,78.338,78.318,78.318,12800000.0
2007-03-05 11:37:00,78.332,78.345,78.332,78.34,11200000.0
2007-03-05 11:38:00,78.329,78.329,78.314,78.314,11200000.0
2007-03-05 11:39:00,78.314,78.328,78.308,78.324,10600000.0
2007-03-05 11:40:00,78.327,78.369,78.327,78.369,11200000.0
2007-03-05 11:41:00,78.375,78.393,78.375,78.39,16000000.0
2007-03-05 11:42:00,78.391,78.397,78.38,78.392,17600000.0
2007-03-05 11:43:00,78.399,78.41,78.392,78.405,11200000.0
2007-03-05 11:44:00,78.418,78.421,78.399,78.411,11200000.0
2007-03-05 11:45:00,78.423,78.43,78.41,78.41,14400000.0
2007-03-05 11:46:00,78.411,78.411,78.394,78.401,11200000.0
2007-03-05 11:47:00,78.394,78.418,78.384,78.418,18000000.0
2007-03-05 11:48:00,78.417,78.417,78.393,78.404,11200000.0
2007-03-05 11:49:00,78.389,78.405,78.389,78.392,12800000.0
2007-03-05 11:50:00,78.389,78.392,78.384,78.392,12800000.0
2007-03-05 11:51:00,78.384,78.384,78.323,78.323,11200000.0
2007-03-05 11:52:00,78.323,78.323,78.298,78.299,11200000.0
2007-03-05 11:53:00,78.249,78.251,78.235,78.243,16000000.0
2007-03-05 11:54:00,78.247,78.247,78.232,78.232,14400000.0
2007-03-05 11:55:00,78.239,78.251,78.187,78.251,11200000.0
2007-03-05 11:56:00,78.235,78.238,78.222,78.237,12800000.0
2007-03-05 11:57:00,78.259,78.283,78.248,78.248,12800000.0
2007-03-05 11:58:00,78.249,78.249,78.22,78.22,11200000.0
2007-03-05 11:59:00,78.219,78.227,78.218,78.222,11200000.0
2007-03-05 12:00:00,78.237,78.259,78.237,78.257,11200000.0
2007-03-05 12:01:00,78.224,78.224,78.177,78.177,11200000.0
2007-03-05 12:02:00,78.154,78.177,78.154,78.166,14400000.0
2007-03-05 12:03:00,78.166,78.179,78.166,78.17,11200000.0
2007-03-05 12:04:00,78.162,78.168,78.154,78.168,18000000.0
2007-03-05 12:05:00,78.185,78.185,78.172,78.174,17600000.0
2007-03-05 12:06:00,78.03,78.03,77.97,77.97,11200000.0
2007-03-05 12:07:00,78.178,78.181,78.171,78.18,11200000.0
2007-03-05 12:08:00,78.187,78.21,78.187,78.204,11200000.0
2007-03-05 12:09:00,78.224,78.258,78.224,78.258,14400000.0
2007-03-05 12:10:00,78.255,78.258,78.196,78.196,11200000.0
2007-03-05 12:11:00,78.196,78.196,78.155,78.155,12800000.0
2007-03-05 12:12:00,78.175,78.192,78.175,78.182,11200000.0
2007-03-05 12:13:00,78.195,78.195,78.161,78.161,11200000.0
2007-03-05 12:14:00,78.18,78.18,78.165,78.175,12800000.0
2007-03-05 12:15:00,78.182,78.19,78.182,78.19,12800000.0
2007-03-05 12:16:00,78.186,78.221,78.186,78.221,12800000.0
2007-03-05 12:17:00,78.216,78.226,78.158,78.226,17600000.0
2007-03-05 12:18:00,78.217,78.228,78.217,78.22,16000000.0
2007-03-05 12:19:00,78.201,78.201,78.15,78.165,12800000.0
2007-03-05 12:20:00,78.127,78.127,78.085,78.087,14400000.0
2007-03-05 12:21:00,78.053,78.086,78.053,78.086,11200000.0
2007-03-05 12:22:00,78.084,78.084,78.059,78.077,16000000.0
2007-03-05 12:23:00,78.083,78.085,78.07,78.076,14400000.0
2007-03-05 12:24:00,78.065,78.087,78.065,78.081,12800000.0
2007-03-05 12:25:00,78.087,78.087,78.067,78.067,11200000.0
2007-03-05 12:26:00,78.041,78.056,78.041,78.054,11200000.0
2007-03-05 12:27:00,78.065,78.073,78.064,78.073,11200000.0
2007-03-05 12:28:00,78.061,78.061,78.02,78.02,12800000.0
2007-03-05 12:29:00,78.021,78.021,77.982,77.991,17600000.0
2007-03-05 12:30:00,77.999,78.009,77.999,78.007,17600000.0
2007-03-05 12:31:00,77.99,78.015,77.99,78.015,12800000.0
2007-03-05 12:32:00,78.02,78.032,78.02,78.03,12800000.0
2007-03-05 12:33:00,78.055,78.059,78.045,78.046,14400000.0
2007-03-05 12:34:00,78.043,78.053,78.043,78.053,12200000.0
2007-03-05 12:35:00,78.046,78.053,78.046,78.052,11200000.0
2007-03-05 12:36:00,78.042,78.047,78.037,78.047,11200000.0
2007-03-05 12:37:00,78.038,78.04,78.019,78.021,11200000.0
2007-03-05 12:38:00,78.041,78.067,77.962,78.067,17000000.0
2007-03-05 12:39:00,78.046,78.056,78.046,78.048,16400000.0
2007-03-05 12:40:00,78.038,78.038,78.011,78.035,16000000.0
2007-03-05 12:41:00,78.031,78.035,78.024,78.033,12200000.0
2007-03-05 12:42:00,78.037,78.047,78.037,78.044,14400000.0
2007-03-05 12:43:00,78.037,78.038,78.028,78.038,12800000.0
2007-03-05 12:44:00,78.033,78.043,78.028,78.035,17600000.0
2007-03-05 12:45:00,78.037,78.037,78.012,78.014,16000000.0
2007-03-05 12:46:00,78.012,78.012,78.0,78.005,12800000.0
2007-03-05 12:47:00,77.993,77.993,77.973,77.993,12800000.0
2007-03-05 12:48:00,77.995,78.002,77.992,77.999,12800000.0
2007-03-05 12:49:00,78.0,78.018,77.998,78.012,16000000.0
2007-03-05 12:50:00,78.025,78.027,78.018,78.019,14400000.0
2007-03-05 12:51:00,77.984,77.994,77.977,77.994,11200000.0
2007-03-05 12:52:00,77.997,78.004,77.986,77.988,11200000.0
2007-03-05 12:53:00,77.96,77.967,77.95,77.959,11200000.0
2007-03-05 12:54:00,77.955,77.955,77.932,77.932,12800000.0
2007-03-05 12:55:00,77.934,77.951,77.934,77.951,16000000.0
2007-03-05 12:56:00,77.948,77.952,77.943,77.949,11200000.0
2007-03-05 12:57:00,77.943,77.946,77.939,77.939,11200000.0
2007-03-05 12:58:00,77.946,77.953,77.942,77.943,17600000.0
2007-03-05 12:59:00,77.955,77.982,77.95,77.975,16000000.0
2007-03-05 13:00:00,77.979,77.988,77.976,77.984,12800000.0
2007-03-05 13:01:00,77.979,77.981,77.965,77.971,14400000.0
2007-03-05 13:02:00,77.974,77.978,77.965,77.978,12800000.0
2007-03-05 13:03:00,77.993,77.993,77.96,77.969,16000000.0
2007-03-05 13:04:00,77.964,77.987,77.964,77.985,11200000.0
2007-03-05 13:05:00,78.002,78.01,77.995,77.999,12800000.0
2007-03-05 13:06:00,78.022,78.028,77.932,78.008,14400000.0
2007-03-05 13:07:00,77.993,77.997,77.989,77.989,14400000.0
2007-03-05 13:08:00,77.99,77.99,77.98,77.985,17600000.0
2007-03-05 13:09:00,77.995,78.029,77.995,78.029,12800000.0
2007-03-05 13:10:00,78.038,78.062,78.036,78.062,16000000.0
2007-03-05 13:11:00,78.061,78.061,78.04,78.04,11200000.0
2007-03-05 13:12:00,78.011,78.012,77.998,78.012,12800000.0
2007-03-05 13:13:00,78.021,78.052,78.021,78.035,17600000.0
2007-03-05 13:14:00,78.042,78.042,78.027,78.027,12800000.0
2007-03-05 13:15:00,78.056,78.056,77.981,77.983,12200000.0
2007-03-05 13:16:00,77.966,77.998,77.966,77.998,17600000.0
2007-03-05 13:17:00,78.012,78.042,78.012,78.042,12800000.0
2007-03-05 13:18:00,78.027,78.054,78.017,78.054,11200000.0
2007-03-05 13:19:00,78.066,78.066,78.045,78.055,16000000.0
2007-03-05 13:20:00,78.075,78.076,78.05,78.05,9600000.0
2007-03-05 13:21:00,78.065,78.07,78.058,78.065,11200000.0
2007-03-05 13:22:00,78.057,78.061,78.049,78.061,14400000.0
2007-03-05 13:23:00,78.064,78.069,78.059,78.061,12800000.0
2007-03-05 13:24:00,78.083,78.083,78.018,78.069,8000000.0
2007-03-05 13:25:00,78.071,78.09,78.071,78.084,18000000.0
2007-03-05 13:26:00,78.111,78.121,78.11,78.111,17600000.0
2007-03-05 13:27:00,78.087,78.087,78.058,78.071,12800000.0
2007-03-05 13:28:00,78.071,78.071,77.976,78.058,16000000.0
2007-03-05 13:29:00,78.063,78.068,78.059,78.059,11200000.0
2007-03-05 13:30:00,78.086,78.108,78.086,78.098,12800000.0
2007-03-05 13:31:00,78.106,78.112,78.105,78.112,11200000.0
2007-03-05 13:32:00,78.11,78.11,78.104,78.11,11200000.0
2007-03-05 13:33:00,78.107,78.107,78.096,78.101,19200000.0
2007-03-05 13:34:00,78.11,78.115,78.107,78.115,14400000.0
2007-03-05 13:35:00,78.119,78.123,78.116,78.116,36800000.0
2007-03-05 13:36:00,78.106,78.119,78.106,78.119,17600000.0
2007-03-05 13:37:00,78.111,78.111,78.099,78.099,14400000.0
2007-03-05 13:38:00,78.1,78.103,78.089,78.092,33600000.0
2007-03-05 13:39:00,78.096,78.122,78.092,78.122,14400000.0
2007-03-05 13:40:00,78.131,78.145,78.125,78.143,40000000.0
2007-03-05 13:41:00,78.132,78.174,78.132,78.174,16000000.0
2007-03-05 13:42:00,78.167,78.189,78.167,78.18,11200000.0
2007-03-05 13:43:00,78.176,78.192,78.159,78.187,27200000.0
2007-03-05 13:44:00,78.19,78.194,78.183,78.183,34000000.0
2007-03-05 13:45:00,78.166,78.174,78.159,78.165,20800000.0
2007-03-05 13:46:00,78.155,78.155,78.129,78.13,24000000.0
2007-03-05 13:47:00,78.137,78.137,78.123,78.123,12800000.0
2007-03-05 13:48:00,78.117,78.117,78.104,78.108,12800000.0
2007-03-05 13:49:00,78.099,78.099,78.087,78.094,17000000.0
2007-03-05 13:50:00,78.101,78.109,78.068,78.068,11200000.0
2007-03-05 13:51:00,78.074,78.089,78.068,78.089,24000000.0
2007-03-05 13:52:00,78.119,78.129,78.11,78.11,12800000.0
2007-03-05 13:53:00,78.14,78.153,78.14,78.153,17600000.0
2007-03-05 13:54:00,78.172,78.174,78.171,78.174,25600000.0
2007-03-05 13:55:00,78.176,78.176,78.141,78.141,14400000.0
2007-03-05 13:56:00,78.142,78.152,78.136,78.148,14400000.0
2007-03-05 13:57:00,78.155,78.17,78.155,78.167,28800000.0
2007-03-05 13:58:00,78.152,78.152,78.147,78.149,14400000.0
2007-03-05 13:59:00,78.142,78.142,78.108,78.115,32000000.0
2007-03-05 14:00:00,78.128,78.158,78.128,78.133,48000000.0
2007-03-05 14:01:00,78.132,78.147,78.132,78.147,32000000.0
2007-03-05 14:02:00,78.127,78.127,78.105,78.111,14400000.0
2007-03-05 14:03:00,78.117,78.123,78.11,78.11,14400000.0
2007-03-05 14:04:00,78.109,78.125,78.109,78.123,11200000.0
2007-03-05 14:05:00,78.139,78.146,78.138,78.142,24000000.0
2007-03-05 14:06:00,78.146,78.161,78.146,78.153,35600000.0
2007-03-05 14:07:00,78.172,78.212,78.172,78.187,40000000.0
2007-03-05 14:08:00,78.221,78.221,78.207,78.214,15400000.0
2007-03-05 14:09:00,78.223,78.223,78.202,78.211,33000000.0
2007-03-05 14:10:00,78.212,78.223,78.202,78.209,33600000.0
2007-03-05 14:11:00,78.224,78.236,78.221,78.236,14400000.0
2007-03-05 14:12:00,78.242,78.242,78.22,78.22,27200000.0
2007-03-05 14:13:00,78.229,78.234,78.221,78.234,13800000.0
2007-03-05 14:14:00,78.21,78.215,78.203,78.203,12800000.0
2007-03-05 14:15:00,78.181,78.181,78.154,78.154,28800000.0
2007-03-05 14:16:00,78.156,78.159,78.15,78.153,25600000.0
2007-03-05 14:17:00,78.142,78.142,78.105,78.105,12800000.0
2007-03-05 14:18:00,78.108,78.121,78.108,78.108,16000000.0
2007-03-05 14:19:00,78.089,78.089,78.066,78.066,12800000.0
2007-03-05 14:20:00,78.057,78.057,78.033,78.033,26000000.0
2007-03-05 14:21:00,78.041,78.051,78.026,78.026,28800000.0
2007-03-05 14:22:00,78.003,78.023,78.003,78.023,11200000.0
2007-03-05 14:23:00,78.0,78.021,78.0,78.002,48000000.0
2007-03-05 14:24:00,78.017,78.023,78.011,78.023,12800000.0
2007-03-05 14:25:00,78.035,78.059,78.035,78.059,12800000.0
2007-03-05 14:26:00,78.081,78.088,78.077,78.084,12800000.0
2007-03-05 14:27:00,78.081,78.093,78.081,78.093,17000000.0
2007-03-05 14:28:00,78.108,78.108,78.094,78.095,11200000.0
2007-03-05 14:29:00,78.079,78.079,78.066,78.069,36800000.0
2007-03-05 14:30:00,78.068,78.073,78.061,78.065,22400000.0
2007-03-05 14:31:00,78.066,78.099,78.066,78.099,20800000.0
2007-03-05 14:32:00,78.098,78.098,78.074,78.074,8000000.0
2007-03-05 14:33:00,78.075,78.119,78.075,78.119,24000000.0
2007-03-05 14:34:00,78.104,78.104,78.089,78.103,12800000.0
2007-03-05 14:35:00,78.058,78.058,78.044,78.044,14400000.0
2007-03-05 14:36:00,78.03,78.03,78.022,78.022,11200000.0
2007-03-05 14:37:00,78.022,78.022,78.011,78.011,11200000.0
2007-03-05 14:38:00,78.017,78.038,78.017,78.038,56000000.0
2007-03-05 14:39:00,78.043,78.043,78.03,78.037,12800000.0
2007-03-05 14:40:00,78.03,78.039,78.021,78.021,14400000.0
2007-03-05 14:41:00,78.026,78.038,78.0,78.0,55400000.0
2007-03-05 14:42:00,77.993,77.993,77.979,77.985,12800000.0
2007-03-05 14:43:00,77.971,77.971,77.953,77.953,25000000.0
2007-03-05 14:44:00,77.959,77.984,77.956,77.984,12800000.0
2007-03-05 14:45:00,77.979,77.99,77.969,77.99,11200000.0
2007-03-05 14:46:00,78.004,78.007,78.0,78.007,11200000.0
2007-03-05 14:47:00,78.01,78.019,78.01,78.015,16000000.0
2007-03-05 14:48:00,78.023,78.035,78.01,78.01,19200000.0
2007-03-05 14:49:00,78.006,78.006,77.976,77.976,32000000.0
2007-03-05 14:50:00,77.976,77.976,77.961,77.961,28800000.0
2007-03-05 14:51:00,78.001,78.001,77.985,77.999,31400000.0
2007-03-05 14:52:00,77.991,77.991,77.976,77.981,12800000.0
2007-03-05 14:53:00,77.991,77.991,77.978,77.978,17600000.0
2007-03-05 14:54:00,77.973,77.985,77.973,77.985,12800000.0
2007-03-05 14:55:00,77.976,77.994,77.976,77.994,16000000.0
2007-03-05 14:56:00,77.988,77.996,77.985,77.985,12200000.0
2007-03-05 14:57:00,77.982,77.984,77.972,77.978,12800000.0
2007-03-05 14:58:00,77.97,77.97,77.951,77.958,17600000.0
2007-03-05 14:59:00,77.961,78.021,77.961,78.021,15400000.0
2007-03-05 15:00:00,78.037,78.037,78.018,78.034,14400000.0
2007-03-05 15:01:00,78.033,78.035,78.026,78.026,12800000.0
2007-03-05 15:02:00,78.031,78.036,78.025,78.03,26600000.0
2007-03-05 15:03:00,78.028,78.043,78.028,78.039,12800000.0
2007-03-05 15:04:00,78.043,78.053,78.043,78.044,11200000.0
2007-03-05 15:05:00,78.034,78.07,78.034,78.07,11200000.0
2007-03-05 15:06:00,78.089,78.093,78.08,78.08,11200000.0
2007-03-05 15:07:00,78.091,78.104,78.091,78.098,25600000.0
2007-03-05 15:08:00,78.1,78.1,78.06,78.074,12800000.0
2007-03-05 15:09:00,78.067,78.084,78.067,78.07,16000000.0
2007-03-05 15:10:00,78.057,78.057,78.041,78.041,12800000.0
2007-03-05 15:11:00,78.025,78.027,78.012,78.012,31400000.0
2007-03-05 15:12:00,78.019,78.019,77.99,78.004,12800000.0
2007-03-05 15:13:00,77.998,77.998,77.973,77.973,44800000.0
2007-03-05 15:14:00,77.975,77.975,77.911,77.911,35200000.0
2007-03-05 15:15:00,77.882,77.921,77.882,77.906,22400000.0
2007-03-05 15:16:00,77.92,77.927,77.916,77.923,36800000.0
2007-03-05 15:17:00,77.928,77.928,77.899,77.908,21800000.0
2007-03-05 15:18:00,77.908,77.921,77.898,77.918,22400000.0
2007-03-05 15:19:00,77.916,77.916,77.9,77.902,16000000.0
2007-03-05 15:20:00,77.875,77.875,77.83,77.83,24000000.0
2007-03-05 15:21:00,77.829,77.834,77.829,77.83,14400000.0
2007-03-05 15:22:00,77.823,77.841,77.823,77.841,12800000.0
2007-03-05 15:23:00,77.825,77.842,77.825,77.842,48000000.0
2007-03-05 15:24:00,77.832,77.862,77.832,77.851,25600000.0
2007-03-05 15:25:00,77.849,77.85,77.839,77.844,27200000.0
2007-03-05 15:26:00,77.847,77.854,77.841,77.841,40000000.0
2007-03-05 15:27:00,77.831,77.839,77.831,77.836,28800000.0
2007-03-05 15:28:00,77.818,77.838,77.818,77.838,70400000.0
2007-03-05 15:29:00,77.853,77.853,77.752,77.837,46800000.0
2007-03-05 15:30:00,77.778,77.916,77.778,77.78,115200000.0
2007-03-05 15:31:00,77.863,77.881,77.863,77.879,60800000.0
2007-03-05 15:32:00,77.886,77.908,77.886,77.908,30400000.0
2007-03-05 15:33:00,77.936,77.942,77.932,77.932,30400000.0
2007-03-05 15:34:00,77.925,77.925,77.916,77.916,22400000.0
2007-03-05 15:35:00,77.928,77.943,77.919,77.943,33600000.0
2007-03-05 15:36:00,77.947,77.954,77.946,77.948,32000000.0
2007-03-05 15:37:00,77.95,77.972,77.95,77.972,30800000.0
2007-03-05 15:38:00,77.983,78.015,77.983,78.015,59200000.0
2007-03-05 15:39:00,78.02,78.032,78.019,78.031,36800000.0
2007-03-05 15:40:00,78.057,78.062,78.049,78.062,35600000.0
2007-03-05 15:41:00,78.072,78.079,78.066,78.067,25600000.0
2007-03-05 15:42:00,78.054,78.054,78.022,78.022,43200000.0
2007-03-05 15:43:00,78.023,78.037,78.02,78.036,27200000.0
2007-03-05 15:44:00,78.051,78.059,78.033,78.059,12800000.0
2007-03-05 15:45:00,78.051,78.07,78.041,78.07,16000000.0
2007-03-05 15:46:00,78.102,78.114,78.099,78.114,14400000.0
2007-03-05 15:47:00,78.12,78.125,78.119,78.121,30400000.0
2007-03-05 15:48:00,78.122,78.13,78.12,78.124,26600000.0
2007-03-05 15:49:00,78.126,78.133,78.104,78.109,11200000.0
2007-03-05 15:50:00,78.11,78.11,78.084,78.089,11200000.0
2007-03-05 15:51:00,78.078,78.089,78.078,78.089,12800000.0
2007-03-05 15:52:00,78.088,78.091,78.083,78.089,20800000.0
2007-03-05 15:53:00,78.077,78.077,78.058,78.07,24000000.0
2007-03-05 15:54:00,78.038,78.038,78.018,78.03,28800000.0
2007-03-05 15:55:00,78.041,78.058,78.037,78.058,24000000.0
2007-03-05 15:56:00,78.049,78.057,78.049,78.054,51600000.0
2007-03-05 15:57:00,78.064,78.094,78.058,78.094,12800000.0
2007-03-05 15:58:00,78.09,78.09,78.075,78.086,19200000.0
2007-03-05 15:59:00,78.1,78.111,78.1,78.105,36800000.0
2007-03-05 16:00:00,78.088,78.089,78.081,78.087,51600000.0
2007-03-05 16:01:00,78.099,78.108,78.095,78.108,41600000.0
2007-03-05 16:02:00,78.102,78.12,78.102,78.116,11200000.0
2007-03-05 16:03:00,78.103,78.105,78.094,78.095,64000000.0
2007-03-05 16:04:00,78.086,78.101,77.995,77.995,44800000.0
2007-03-05 16:05:00,78.015,78.023,78.013,78.023,48000000.0
2007-03-05 16:06:00,78.032,78.032,78.024,78.03,35200000.0
2007-03-05 16:07:00,78.024,78.031,78.015,78.031,29600000.0
2007-03-05 16:08:00,78.021,78.034,78.021,78.026,44800000.0
2007-03-05 16:09:00,78.025,78.036,78.025,78.036,44800000.0
2007-03-05 16:10:00,78.043,78.043,78.033,78.033,40400000.0
2007-03-05 16:11:00,78.017,78.017,78.009,78.009,14400000.0
2007-03-05 16:12:00,77.997,77.998,77.986,77.997,56000000.0
2007-03-05 16:13:00,77.991,78.0,77.988,78.0,11200000.0
2007-03-05 16:14:00,78.006,78.015,78.006,78.011,49600000.0
2007-03-05 16:15:00,78.016,78.044,78.016,78.044,59200000.0
2007-03-05 16:16:00,78.024,78.032,78.017,78.018,18000000.0
2007-03-05 16:17:00,78.003,78.004,77.994,77.994,37800000.0
2007-03-05 16:18:00,77.986,77.998,77.986,77.991,11200000.0
2007-03-05 16:19:00,77.99,77.995,77.983,77.983,22400000.0
2007-03-05 16:20:00,77.979,77.979,77.968,77.968,11200000.0
2007-03-05 16:21:00,77.962,77.962,77.948,77.95,27200000.0
2007-03-05 16:22:00,77.939,77.939,77.916,77.927,41600000.0
2007-03-05 16:23:00,77.909,77.909,77.872,77.874,43200000.0
2007-03-05 16:24:00,77.882,77.896,77.882,77.89,17600000.0
2007-03-05 16:25:00,77.91,77.917,77.909,77.917,33600000.0
2007-03-05 16:26:00,77.917,77.937,77.917,77.926,17000000.0
2007-03-05 16:27:00,77.913,77.913,77.887,77.887,35200000.0
2007-03-05 16:28:00,77.86,77.883,77.86,77.879,27200000.0
2007-03-05 16:29:00,77.891,77.894,77.885,77.885,11200000.0
2007-03-05 16:30:00,77.866,77.877,77.856,77.856,11200000.0
2007-03-05 16:31:00,77.868,77.887,77.868,77.887,41000000.0
2007-03-05 16:32:00,77.907,77.917,77.906,77.917,12800000.0
2007-03-05 16:33:00,77.911,77.911,77.887,77.887,27200000.0
2007-03-05 16:34:00,77.891,77.92,77.891,77.92,35200000.0
2007-03-05 16:35:00,77.925,77.94,77.923,77.94,52800000.0
2007-03-05 16:36:00,77.958,77.975,77.958,77.975,51200000.0
2007-03-05 16:37:00,77.992,78.023,77.99,78.023,41600000.0
2007-03-05 16:38:00,78.033,78.059,78.028,78.059,39400000.0
2007-03-05 16:39:00,78.048,78.062,78.048,78.062,35200000.0
2007-03-05 16:40:00,78.094,78.128,78.094,78.128,56000000.0
2007-03-05 16:41:00,78.174,78.179,78.148,78.148,73600000.0
2007-03-05 16:42:00,78.112,78.112,78.097,78.097,54400000.0
2007-03-05 16:43:00,78.108,78.121,78.108,78.12,17600000.0
2007-03-05 16:44:00,78.143,78.218,78.143,78.218,11200000.0
2007-03-05 16:45:00,78.241,78.254,78.241,78.243,57000000.0
2007-03-05 16:46:00,78.254,78.26,78.247,78.252,11200000.0
2007-03-05 16:47:00,78.287,78.342,78.287,78.342,70400000.0
2007-03-05 16:48:00,78.362,78.362,78.33,78.345,52800000.0
2007-03-05 16:49:00,78.345,78.368,78.345,78.368,36800000.0
2007-03-05 16:50:00,78.376,78.389,78.372,78.378,73400000.0
2007-03-05 16:51:00,78.376,78.394,78.376,78.394,32000000.0
2007-03-05 16:52:00,78.428,78.455,78.397,78.41,46400000.0
2007-03-05 16:53:00,78.421,78.437,78.414,78.437,29800000.0
2007-03-05 16:54:00,78.434,78.439,78.429,78.439,11200000.0
2007-03-05 16:55:00,78.448,78.463,78.448,78.463,27200000.0
2007-03-05 16:56:00,78.474,78.477,78.453,78.456,36200000.0
2007-03-05 16:57:00,78.432,78.439,78.424,78.424,19200000.0
2007-03-05 16:58:00,78.384,78.39,78.379,78.379,12800000.0
2007-03-05 16:59:00,78.387,78.388,78.362,78.37,51200000.0
2007-03-05 17:00:00,78.327,78.331,78.301,78.313,49600000.0
2007-03-05 17:01:00,78.312,78.312,78.265,78.265,40000000.0
2007-03-05 17:02:00,78.238,78.249,78.216,78.22,33600000.0
2007-03-05 17:03:00,78.234,78.276,78.232,78.276,44200000.0
2007-03-05 17:04:00,78.276,78.29,78.275,78.29,41600000.0
2007-03-05 17:05:00,78.275,78.298,78.271,78.271,53800000.0
2007-03-05 17:06:00,78.252,78.269,78.251,78.269,59600000.0
2007-03-05 17:07:00,78.262,78.27,78.259,78.27,35600000.0
2007-03-05 17:08:00,78.276,78.289,78.276,78.281,68800000.0
2007-03-05 17:09:00,78.286,78.286,78.262,78.272,59200000.0
2007-03-05 17:10:00,78.287,78.356,78.283,78.356,25600000.0
2007-03-05 17:11:00,78.37,78.42,78.37,78.42,38400000.0
2007-03-05 17:12:00,78.44,78.545,78.44,78.545,26000000.0
2007-03-05 17:13:00,78.606,78.666,78.606,78.666,28200000.0
2007-03-05 17:14:00,78.686,78.72,78.685,78.685,22400000.0
2007-03-05 17:15:00,78.669,78.683,78.662,78.662,19200000.0
2007-03-05 17:16:00,78.668,78.668,78.608,78.608,17600000.0
2007-03-05 17:17:00,78.596,78.604,78.596,78.6,38400000.0
2007-03-05 17:18:00,78.592,78.592,78.544,78.544,57600000.0
2007-03-05 17:19:00,78.522,78.522,78.489,78.489,24000000.0
2007-03-05 17:20:00,78.477,78.508,78.472,78.508,16000000.0
2007-03-05 17:21:00,78.551,78.57,78.551,78.559,28800000.0
2007-03-05 17:22:00,78.537,78.537,78.491,78.491,19200000.0
2007-03-05 17:23:00,78.48,78.48,78.46,78.46,11200000.0
2007-03-05 17:24:00,78.451,78.463,78.449,78.461,12800000.0
2007-03-05 17:25:00,78.465,78.465,78.447,78.447,17600000.0
2007-03-05 17:26:00,78.436,78.436,78.406,78.406,12800000.0
2007-03-05 17:27:00,78.417,78.436,78.417,78.433,46400000.0
2007-03-05 17:28:00,78.421,78.421,78.376,78.376,12800000.0
2007-03-05 17:29:00,78.371,78.374,78.361,78.369,27200000.0
2007-03-05 17:30:00,78.373,78.413,78.373,78.413,17600000.0
2007-03-05 17:31:00,78.463,78.493,78.463,78.493,88000000.0
2007-03-05 17:32:00,78.485,78.492,78.483,78.485,52200000.0
2007-03-05 17:33:00,78.479,78.494,78.479,78.494,36800000.0
2007-03-05 17:34:00,78.501,78.501,78.471,78.471,64000000.0
2007-03-05 17:35:00,78.455,78.458,78.446,78.449,43200000.0
2007-03-05 17:36:00,78.441,78.446,78.434,78.434,33600000.0
2007-03-05 17:37:00,78.439,78.45,78.433,78.443,16000000.0
2007-03-05 17:38:00,78.425,78.427,78.406,78.406,35200000.0
2007-03-05 17:39:00,78.407,78.417,78.394,78.417,16000000.0
2007-03-05 17:40:00,78.422,78.432,78.418,78.432,74600000.0
2007-03-05 17:41:00,78.453,78.462,78.436,78.462,12800000.0
2007-03-05 17:42:00,78.463,78.465,78.455,78.465,11200000.0
2007-03-05 17:43:00,78.483,78.49,78.48,78.487,17600000.0
2007-03-05 17:44:00,78.49,78.533,78.49,78.533,30400000.0
2007-03-05 17:45:00,78.505,78.52,78.505,78.512,30400000.0
2007-03-05 17:46:00,78.512,78.529,78.509,78.509,41600000.0
2007-03-05 17:47:00,78.511,78.512,78.505,78.507,57000000.0
2007-03-05 17:48:00,78.513,78.518,78.504,78.517,57600000.0
2007-03-05 17:49:00,78.552,78.567,78.552,78.562,46400000.0
2007-03-05 17:50:00,78.561,78.577,78.561,78.562,8000000.0
2007-03-05 17:51:00,78.552,78.595,78.552,78.595,49600000.0
2007-03-05 17:52:00,78.613,78.613,78.583,78.583,43200000.0
2007-03-05 17:53:00,78.56,78.576,78.56,78.574,34000000.0
2007-03-05 17:54:00,78.604,78.611,78.594,78.606,38400000.0
2007-03-05 17:55:00,78.604,78.604,78.592,78.599,40000000.0
2007-03-05 17:56:00,78.575,78.575,78.523,78.523,44800000.0
2007-03-05 17:57:00,78.522,78.522,78.498,78.512,36200000.0
2007-03-05 17:58:00,78.529,78.529,78.52,78.527,17600000.0
2007-03-05 17:59:00,78.513,78.513,78.353,78.353,62600000.0
2007-03-05 18:00:00,78.342,78.364,78.335,78.364,51200000.0
2007-03-05 18:01:00,78.379,78.39,78.379,78.383,32000000.0
2007-03-05 18:02:00,78.384,78.39,78.383,78.387,24000000.0
2007-03-05 18:03:00,78.389,78.406,78.389,78.406,37200000.0
2007-03-05 18:04:00,78.415,78.423,78.411,78.411,33600000.0
2007-03-05 18:05:00,78.407,78.443,78.407,78.441,12800000.0
2007-03-05 18:06:00,78.436,78.454,78.436,78.449,30200000.0
2007-03-05 18:07:00,78.435,78.435,78.424,78.431,11200000.0
2007-03-05 18:08:00,78.429,78.496,78.429,78.496,84800000.0
2007-03-05 18:09:00,78.508,78.562,78.508,78.562,33600000.0
2007-03-05 18:10:00,78.585,78.611,78.585,78.606,16000000.0
2007-03-05 18:11:00,78.59,78.592,78.579,78.592,12800000.0
2007-03-05 18:12:00,78.58,78.583,78.574,78.574,12800000.0
2007-03-05 18:13:00,78.599,78.612,78.596,78.596,27200000.0
2007-03-05 18:14:00,78.587,78.587,78.575,78.576,19200000.0
2007-03-05 18:15:00,78.588,78.588,78.568,78.568,30400000.0
2007-03-05 18:16:00,78.584,78.613,78.579,78.613,56000000.0
2007-03-05 18:17:00,78.61,78.626,78.609,78.616,42600000.0
2007-03-05 18:18:00,78.603,78.609,78.598,78.605,30800000.0
2007-03-05 18:19:00,78.595,78.611,78.591,78.608,46400000.0
2007-03-05 18:20:00,78.624,78.656,78.624,78.656,43200000.0
2007-03-05 18:21:00,78.681,78.71,78.681,78.704,12800000.0
2007-03-05 18:22:00,78.706,78.711,78.7,78.702,33000000.0
2007-03-05 18:23:00,78.698,78.698,78.649,78.649,46400000.0
2007-03-05 18:24:00,78.626,78.626,78.6,78.604,52800000.0
2007-03-05 18:25:00,78.602,78.62,78.598,78.62,33600000.0
2007-03-05 18:26:00,78.617,78.635,78.617,78.631,12800000.0
2007-03-05 18:27:00,78.657,78.657,78.639,78.654,33600000.0
2007-03-05 18:28:00,78.66,78.668,78.66,78.663,12200000.0
2007-03-05 18:29:00,78.66,78.68,78.66,78.68,25600000.0
2007-03-05 18:30:00,78.678,78.679,78.664,78.67,36800000.0
2007-03-05 18:31:00,78.674,78.674,78.649,78.649,11200000.0
2007-03-05 18:32:00,78.642,78.646,78.612,78.612,70400000.0
2007-03-05 18:33:00,78.603,78.624,78.603,78.624,32000000.0
2007-03-05 18:34:00,78.633,78.657,78.633,78.657,19200000.0
2007-03-05 18:35:00,78.644,78.644,78.62,78.631,43200000.0
2007-03-05 18:36:00,78.641,78.644,78.635,78.635,9600000.0
2007-03-05 18:37:00,78.647,78.647,78.626,78.631,35600000.0
2007-03-05 18:38:00,78.609,78.614,78.583,78.595,49600000.0
2007-03-05 18:39:00,78.595,78.595,78.581,78.591,76800000.0
2007-03-05 18:40:00,78.593,78.605,78.588,78.605,65000000.0
2007-03-05 18:41:00,78.607,78.611,78.581,78.581,72400000.0
2007-03-05 18:42:00,78.576,78.576,78.559,78.571,78400000.0
2007-03-05 18:43:00,78.58,78.58,78.563,78.564,49600000.0
2007-03-05 18:44:00,78.56,78.564,78.559,78.561,30400000.0
2007-03-05 18:45:00,78.545,78.562,78.533,78.562,12800000.0
2007-03-05 18:46:00,78.582,78.598,78.582,78.586,12800000.0
2007-03-05 18:47:00,78.584,78.61,78.584,78.61,13800000.0
2007-03-05 18:48:00,78.621,78.631,78.621,78.631,28800000.0
2007-03-05 18:49:00,78.632,78.638,78.624,78.637,24000000.0
2007-03-05 18:50:00,78.646,78.662,78.646,78.66,46400000.0
2007-03-05 18:51:00,78.666,78.694,78.666,78.694,12800000.0
2007-03-05 18:52:00,78.699,78.725,78.699,78.724,19200000.0
2007-03-05 18:53:00,78.721,78.721,78.683,78.683,30400000.0
2007-03-05 18:54:00,78.693,78.706,78.691,78.706,19200000.0
2007-03-05 18:55:00,78.697,78.699,78.678,78.687,22400000.0
2007-03-05 18:56:00,78.68,78.683,78.674,78.683,16000000.0
2007-03-05 18:57:00,78.671,78.682,78.671,78.682,19200000.0
2007-03-05 18:58:00,78.659,78.667,78.647,78.667,32000000.0
2007-03-05 18:59:00,78.668,78.668,78.653,78.658,32000000.0
2007-03-05 19:00:00,78.615,78.615,78.591,78.591,14400000.0
2007-03-05 19:01:00,78.587,78.587,78.582,78.586,11200000.0
2007-03-05 19:02:00,78.569,78.573,78.554,78.554,42600000.0
2007-03-05 19:03:00,78.552,78.552,78.532,78.533,14400000.0
2007-03-05 19:04:00,78.512,78.512,78.473,78.473,14400000.0
2007-03-05 19:05:00,78.464,78.472,78.444,78.444,17600000.0
2007-03-05 19:06:00,78.426,78.446,78.425,78.446,56000000.0
2007-03-05 19:07:00,78.468,78.479,78.468,78.473,35200000.0
2007-03-05 19:08:00,78.466,78.48,78.466,78.48,21800000.0
2007-03-05 19:09:00,78.481,78.484,78.46,78.46,12800000.0
2007-03-05 19:10:00,78.457,78.457,78.453,78.455,17600000.0
2007-03-05 19:11:00,78.463,78.47,78.451,78.469,17600000.0
2007-03-05 19:12:00,78.472,78.479,78.472,78.479,24000000.0
2007-03-05 19:13:00,78.464,78.466,78.448,78.455,16000000.0
2007-03-05 19:14:00,78.454,78.454,78.441,78.445,12800000.0
2007-03-05 19:15:00,78.24,78.25,78.23,78.23,12800000.0
2007-03-05 19:16:00,78.457,78.457,78.429,78.435,12800000.0
2007-03-05 19:17:00,78.431,78.431,78.415,78.429,14400000.0
2007-03-05 19:18:00,78.421,78.421,78.411,78.415,32000000.0
2007-03-05 19:19:00,78.406,78.421,78.403,78.421,11200000.0
2007-03-05 19:20:00,78.422,78.423,78.407,78.423,14400000.0
2007-03-05 19:21:00,78.21,78.21,78.19,78.2,14400000.0
2007-03-05 19:22:00,78.412,78.417,78.408,78.414,14400000.0
2007-03-05 19:23:00,78.42,78.43,78.41,78.427,16000000.0
2007-03-05 19:24:00,78.427,78.44,78.425,78.428,48000000.0
2007-03-05 19:25:00,78.428,78.437,78.428,78.437,12800000.0
2007-03-05 19:26:00,78.435,78.442,78.435,78.442,41600000.0
2007-03-05 19:27:00,78.438,78.449,78.434,78.449,14400000.0
2007-03-05 19:28:00,78.445,78.445,78.431,78.438,12800000.0
2007-03-05 19:29:00,78.2,78.21,78.2,78.21,11200000.0
2007-03-05 19:30:00,78.441,78.444,78.436,78.442,11200000.0
2007-03-05 19:31:00,78.45,78.455,78.45,78.451,11200000.0
2007-03-05 19:32:00,78.439,78.441,78.426,78.426,11200000.0
2007-03-05 19:33:00,78.434,78.443,78.434,78.443,12800000.0
2007-03-05 19:34:00,78.456,78.467,78.456,78.466,12800000.0
2007-03-05 19:35:00,78.455,78.474,78.455,78.474,17600000.0
2007-03-05 19:36:00,78.487,78.511,78.487,78.493,16000000.0
2007-03-05 19:37:00,78.472,78.476,78.469,78.471,11200000.0
2007-03-05 19:38:00,78.461,78.463,78.457,78.458,11200000.0
2007-03-05 19:39:00,78.432,78.444,78.431,78.444,12800000.0
2007-03-05 19:40:00,78.433,78.444,78.432,78.432,11200000.0
2007-03-05 19:41:00,78.422,78.422,78.411,78.416,11200000.0
2007-03-05 19:42:00,78.23,78.25,78.23,78.25,11200000.0
2007-03-05 19:43:00,78.433,78.439,78.428,78.433,11200000.0
2007-03-05 19:44:00,78.425,78.436,78.418,78.418,11200000.0
2007-03-05 19:45:00,78.427,78.445,78.427,78.445,16000000.0
2007-03-05 19:46:00,78.445,78.449,78.443,78.443,8000000.0
2007-03-05 19:47:00,78.426,78.426,78.408,78.409,9000000.0
2007-03-05 19:48:00,78.412,78.425,78.406,78.422,12800000.0
2007-03-05 19:49:00,78.433,78.438,78.431,78.431,30400000.0
2007-03-05 19:50:00,78.417,78.417,78.378,78.382,12800000.0
2007-03-05 19:51:00,78.371,78.378,78.367,78.376,12800000.0
2007-03-05 19:52:00,78.367,78.369,78.307,78.307,16000000.0
2007-03-05 19:53:00,78.305,78.313,78.293,78.293,11200000.0
2007-03-05 19:54:00,78.299,78.309,78.299,78.304,12800000.0
2007-03-05 19:55:00,78.305,78.315,78.305,78.315,11200000.0
2007-03-05 19:56:00,78.325,78.327,78.312,78.318,16000000.0
2007-03-05 19:57:00,78.323,78.334,78.32,78.334,12800000.0
2007-03-05 19:58:00,78.334,78.335,78.328,78.335,11200000.0
2007-03-05 19:59:00,78.329,78.345,78.329,78.345,6400000.0
2007-03-05 20:00:00,78.347,78.347,78.321,78.322,17600000.0
2007-03-05 20:01:00,78.32,78.32,78.279,78.279,12800000.0
2007-03-05 20:02:00,78.276,78.284,78.276,78.284,17600000.0
2007-03-05 20:03:00,78.274,78.28,78.264,78.264,16000000.0
2007-03-05 20:04:00,78.241,78.264,78.241,78.264,30400000.0
2007-03-05 20:05:00,78.267,78.267,78.248,78.252,12800000.0
2007-03-05 20:06:00,78.251,78.263,78.251,78.259,11200000.0
2007-03-05 20:07:00,78.251,78.251,78.244,78.244,17600000.0
2007-03-05 20:08:00,78.245,78.259,78.239,78.244,37800000.0
2007-03-05 20:09:00,78.243,78.251,78.242,78.247,11200000.0
2007-03-05 20:10:00,78.234,78.255,78.234,78.247,14400000.0
2007-03-05 20:11:00,78.242,78.242,78.227,78.227,11200000.0
2007-03-05 20:12:00,78.222,78.222,78.215,78.215,11200000.0
2007-03-05 20:13:00,78.203,78.235,78.2,78.235,11200000.0
2007-03-05 20:14:00,78.256,78.256,78.174,78.231,14400000.0
2007-03-05 20:15:00,78.231,78.243,78.23,78.242,11200000.0
2007-03-05 20:16:00,78.246,78.251,78.245,78.249,28800000.0
2007-03-05 20:17:00,78.246,78.251,78.232,78.233,32400000.0
2007-03-05 20:18:00,78.232,78.236,78.22,78.236,11200000.0
2007-03-05 20:19:00,78.237,78.237,78.227,78.227,11200000.0
2007-03-05 20:20:00,78.221,78.225,78.211,78.212,18600000.0
2007-03-05 20:21:00,78.21,78.21,78.193,78.2,12800000.0
2007-03-05 20:22:00,78.19,78.199,78.19,78.199,14400000.0
2007-03-05 20:23:00,78.204,78.214,78.204,78.211,12800000.0
2007-03-05 20:24:00,78.235,78.235,78.212,78.214,16000000.0
2007-03-05 20:25:00,78.205,78.218,78.205,78.218,11200000.0
2007-03-05 20:26:00,78.216,78.216,78.208,78.212,16000000.0
2007-03-05 20:27:00,78.208,78.212,78.198,78.208,16000000.0
2007-03-05 20:28:00,78.217,78.227,78.211,78.222,11200000.0
2007-03-05 20:29:00,78.219,78.219,78.208,78.212,12800000.0
2007-03-05 20:30:00,78.216,78.223,78.208,78.217,27200000.0
2007-03-05 20:31:00,78.214,78.219,78.209,78.219,11200000.0
2007-03-05 20:32:00,78.231,78.231,78.223,78.226,9600000.0
2007-03-05 20:33:00,78.228,78.252,78.228,78.252,12800000.0
2007-03-05 20:34:00,78.261,78.261,78.242,78.242,11200000.0
2007-03-05 20:35:00,78.244,78.249,78.236,78.236,11200000.0
2007-03-05 20:36:00,78.231,78.237,78.222,78.235,16000000.0
2007-03-05 20:37:00,78.21,78.21,78.19,78.19,12800000.0
2007-03-05 20:38:00,78.24,78.248,78.237,78.237,12800000.0
2007-03-05 20:39:00,78.22,78.25,78.22,78.22,11200000.0
2007-03-05 20:40:00,78.249,78.249,78.229,78.243,11200000.0
2007-03-05 20:41:00,78.255,78.258,78.252,78.253,14400000.0
2007-03-05 20:42:00,78.257,78.262,78.255,78.259,11200000.0
2007-03-05 20:43:00,78.25,78.25,78.24,78.24,13800000.0
2007-03-05 20:44:00,78.276,78.277,78.274,78.274,9600000.0
2007-03-05 20:45:00,78.287,78.289,78.281,78.289,12800000.0
2007-03-05 20:46:00,78.294,78.299,78.289,78.294,13800000.0
2007-03-05 20:47:00,78.304,78.317,78.304,78.315,12800000.0
2007-03-05 20:48:00,78.316,78.333,78.316,78.33,17600000.0
2007-03-05 20:49:00,78.328,78.328,78.31,78.315,12800000.0
2007-03-05 20:50:00,78.323,78.33,78.31,78.33,14400000.0
2007-03-05 20:51:00,78.333,78.341,78.333,78.34,28800000.0
2007-03-05 20:52:00,78.2,78.21,78.2,78.21,16000000.0
2007-03-05 20:53:00,78.334,78.334,78.319,78.319,16000000.0
2007-03-05 20:54:00,78.317,78.317,78.311,78.311,14400000.0
2007-03-05 20:55:00,78.319,78.319,78.3,78.307,11200000.0
2007-03-05 20:56:00,78.22,78.22,78.2,78.21,12800000.0
2007-03-05 20:57:00,78.305,78.315,78.305,78.315,12800000.0
2007-03-05 20:58:00,78.3,78.3,78.239,78.239,11200000.0
2007-03-05 20:59:00,78.233,78.238,78.229,78.238,11200000.0
2007-03-05 21:00:00,78.279,78.287,78.264,78.287,17000000.0
2007-03-05 21:01:00,78.272,78.275,78.266,78.272,11200000.0
2007-03-05 21:02:00,78.277,78.287,78.271,78.287,16000000.0
2007-03-05 21:03:00,78.282,78.315,78.28,78.313,11200000.0
2007-03-05 21:04:00,78.305,78.311,78.3,78.304,16000000.0
2007-03-05 21:05:00,78.26,78.27,78.23,78.23,12800000.0
2007-03-05 21:06:00,78.299,78.305,78.299,78.301,12800000.0
2007-03-05 21:07:00,78.307,78.307,78.288,78.296,14400000.0
2007-03-05 21:08:00,78.298,78.298,78.283,78.284,16000000.0
2007-03-05 21:09:00,78.246,78.27,78.246,78.27,8000000.0
2007-03-05 21:10:00,78.277,78.285,78.277,78.278,8000000.0
2007-03-05 21:11:00,78.274,78.274,78.255,78.267,12800000.0
2007-03-05 21:12:00,78.251,78.251,78.237,78.239,12800000.0
2007-03-05 21:13:00,78.239,78.246,78.224,78.242,16000000.0
2007-03-05 21:14:00,78.244,78.244,78.228,78.228,12800000.0
2007-03-05 21:15:00,78.209,78.214,78.204,78.207,14400000.0
2007-03-05 21:16:00,78.202,78.202,78.196,78.202,9600000.0
2007-03-05 21:17:00,78.197,78.211,78.197,78.201,12800000.0
2007-03-05 21:18:00,78.204,78.205,78.118,78.204,12800000.0
2007-03-05 21:19:00,78.2,78.2,78.188,78.19,17600000.0
2007-03-05 21:20:00,78.24,78.24,78.24,78.24,12800000.0
2007-03-05 21:22:00,78.197,78.206,78.181,78.206,12800000.0
2007-03-05 21:23:00,78.201,78.207,78.191,78.194,11200000.0
2007-03-05 21:24:00,78.189,78.189,78.159,78.159,11200000.0
2007-03-05 21:25:00,78.164,78.168,78.153,78.153,11200000.0
2007-03-05 21:26:00,78.157,78.18,78.157,78.18,11200000.0
2007-03-05 21:27:00,78.168,78.168,78.146,78.161,11200000.0
2007-03-05 21:28:00,78.163,78.178,78.15,78.17,11200000.0
2007-03-05 21:29:00,78.152,78.173,78.152,78.173,11200000.0
2007-03-05 21:30:00,78.175,78.182,78.172,78.172,12800000.0
2007-03-05 21:31:00,78.17,78.173,78.166,78.168,11200000.0
2007-03-05 21:32:00,78.17,78.17,78.158,78.161,14400000.0
2007-03-05 21:33:00,78.16,78.177,78.16,78.177,11200000.0
2007-03-05 21:34:00,78.168,78.188,78.168,78.181,17600000.0
2007-03-05 21:35:00,78.189,78.196,78.184,78.184,12800000.0
2007-03-05 21:36:00,78.157,78.177,78.157,78.177,9600000.0
2007-03-05 21:37:00,78.169,78.207,78.169,78.207,16000000.0
2007-03-05 21:38:00,78.202,78.207,78.115,78.115,12800000.0
2007-03-05 21:39:00,78.227,78.23,78.227,78.23,3200000.0
2007-03-05 21:40:00,78.242,78.243,78.232,78.237,11200000.0
2007-03-05 21:41:00,78.226,78.242,78.226,78.228,12800000.0
2007-03-05 21:42:00,78.246,78.246,78.213,78.238,14400000.0
2007-03-05 21:43:00,78.242,78.242,78.228,78.23,14400000.0
2007-03-05 21:44:00,78.232,78.232,78.218,78.223,12800000.0
2007-03-05 21:45:00,78.216,78.217,78.199,78.203,17600000.0
2007-03-05 21:46:00,78.204,78.206,78.193,78.206,14400000.0
2007-03-05 21:47:00,78.21,78.219,78.207,78.219,11200000.0
2007-03-05 21:48:00,78.202,78.215,78.202,78.215,16000000.0
2007-03-05 21:49:00,78.207,78.22,78.207,78.22,11200000.0
2007-03-05 21:50:00,78.222,78.222,78.199,78.2,12800000.0
2007-03-05 21:51:00,78.201,78.211,78.201,78.204,17600000.0
2007-03-05 21:52:00,78.204,78.204,78.197,78.197,3200000.0
2007-03-05 21:53:00,78.2,78.21,78.199,78.208,11200000.0
2007-03-05 21:54:00,78.207,78.211,78.206,78.209,11200000.0
2007-03-05 21:55:00,78.214,78.214,78.204,78.204,11200000.0
2007-03-05 21:56:00,78.26,78.26,78.24,78.24,17600000.0
2007-03-05 21:57:00,78.2,78.208,78.2,78.201,17600000.0
2007-03-05 21:58:00,78.196,78.21,78.196,78.21,17600000.0
2007-03-05 21:59:00,78.211,78.211,78.194,78.194,12800000.0
2007-03-05 22:00:00,78.201,78.209,78.199,78.202,17600000.0
2007-03-05 22:01:00,78.216,78.238,78.216,78.238,11200000.0
2007-03-05 22:02:00,78.17,78.17,78.16,78.16,17600000.0
2007-03-05 22:03:00,78.238,78.258,78.238,78.258,17600000.0
2007-03-05 22:04:00,78.251,78.252,78.246,78.246,15400000.0
2007-03-05 22:05:00,78.248,78.258,78.248,78.248,11200000.0
2007-03-05 22:06:00,78.13,78.13,78.12,78.12,16000000.0
2007-03-05 22:07:00,78.225,78.229,78.224,78.227,16000000.0
2007-03-05 22:08:00,78.231,78.241,78.223,78.241,16000000.0
2007-03-05 22:09:00,78.1,78.11,78.08,78.11,12800000.0
2007-03-05 22:10:00,78.243,78.244,78.237,78.241,12800000.0
2007-03-05 22:11:00,78.236,78.236,78.223,78.226,8000000.0
2007-03-05 22:12:00,78.226,78.226,78.216,78.221,12800000.0
2007-03-05 22:13:00,78.206,78.216,78.201,78.216,11600000.0
2007-03-05 22:14:00,78.214,78.219,78.208,78.21,12800000.0
2007-03-05 22:15:00,78.209,78.212,78.204,78.207,14400000.0
2007-03-05 22:16:00,78.207,78.217,78.206,78.217,12800000.0
2007-03-05 22:17:00,78.214,78.226,78.208,78.208,12800000.0
2007-03-05 22:18:00,78.02,78.04,78.02,78.02,14400000.0
2007-03-05 22:19:00,78.229,78.254,78.229,78.247,14400000.0
2007-03-05 22:20:00,78.256,78.265,78.25,78.25,12800000.0
2007-03-05 22:21:00,77.98,78.0,77.97,77.99,6400000.0
2007-03-05 22:22:00,78.233,78.255,78.233,78.255,6400000.0
2007-03-05 22:23:00,78.263,78.268,78.259,78.262,12800000.0
2007-03-05 22:24:00,78.259,78.269,78.255,78.255,11200000.0
2007-03-05 22:25:00,78.264,78.266,78.257,78.257,9600000.0
2007-03-05 22:26:00,78.254,78.271,78.254,78.271,17600000.0
2007-03-05 22:27:00,78.273,78.281,78.271,78.272,12200000.0
2007-03-05 22:28:00,78.269,78.276,78.267,78.269,12800000.0
2007-03-05 22:29:00,78.277,78.287,78.273,78.273,16000000.0
2007-03-05 22:30:00,78.28,78.286,78.276,78.276,17600000.0
2007-03-05 22:31:00,78.277,78.294,78.275,78.283,12800000.0
2007-03-05 22:33:00,78.0,78.01,77.99,77.99,11200000.0
2007-03-05 22:34:00,78.293,78.305,78.292,78.292,11200000.0
2007-03-05 22:35:00,78.0,78.0,77.99,77.99,25600000.0
2007-03-05 22:36:00,78.0,78.0,77.99,77.99,25600000.0
2007-03-05 22:37:00,78.296,78.312,78.296,78.311,25600000.0
2007-03-05 22:38:00,78.319,78.319,78.29,78.297,17600000.0
2007-03-05 22:39:00,78.268,78.268,78.257,78.267,12800000.0
2007-03-05 22:40:00,77.97,77.99,77.97,77.98,16000000.0
2007-03-05 22:41:00,77.97,78.0,77.97,77.99,16000000.0
2007-03-05 22:42:00,77.98,77.99,77.98,77.99,16000000.0
2007-03-05 22:43:00,78.247,78.256,78.241,78.252,16000000.0
2007-03-05 22:44:00,78.248,78.249,78.241,78.241,12800000.0
2007-03-05 22:45:00,78.243,78.253,78.237,78.237,16000000.0
2007-03-05 22:46:00,78.244,78.259,78.239,78.259,11200000.0
2007-03-05 22:47:00,78.243,78.255,78.243,78.25,17600000.0
2007-03-05 22:48:00,78.252,78.278,78.252,78.278,8000000.0
2007-03-05 22:49:00,78.279,78.279,78.269,78.27,12800000.0
2007-03-05 22:50:00,77.96,77.96,77.95,77.95,11200000.0
2007-03-05 22:51:00,77.96,77.97,77.94,77.96,11200000.0
2007-03-05 22:52:00,78.258,78.267,78.258,78.267,11200000.0
2007-03-05 22:53:00,77.92,77.93,77.88,77.88,11200000.0
2007-03-05 22:54:00,78.266,78.27,78.254,78.27,11200000.0
2007-03-05 22:55:00,78.266,78.277,78.266,78.272,12800000.0
2007-03-05 22:56:00,78.26,78.261,78.253,78.254,17600000.0
2007-03-05 22:57:00,78.247,78.247,78.24,78.24,17600000.0
2007-03-05 22:58:00,78.246,78.25,78.242,78.25,8000000.0
2007-03-05 22:59:00,78.233,78.233,78.22,78.22,17600000.0
2007-03-05 23:00:00,78.22,78.22,78.211,78.216,9600000.0
2007-03-05 23:01:00,78.201,78.201,78.161,78.161,14400000.0
2007-03-05 23:02:00,78.158,78.177,78.158,78.164,17600000.0
2007-03-05 23:03:00,78.176,78.181,78.163,78.163,16000000.0
2007-03-05 23:04:00,78.163,78.174,78.158,78.158,11200000.0
2007-03-05 23:05:00,78.147,78.148,78.132,78.132,33600000.0
2007-03-05 23:06:00,78.122,78.122,78.113,78.113,12800000.0
2007-03-05 23:07:00,78.104,78.104,78.065,78.065,12800000.0
2007-03-05 23:08:00,78.08,78.094,78.08,78.094,11200000.0
2007-03-05 23:09:00,78.101,78.109,78.093,78.093,17600000.0
2007-03-05 23:10:00,78.079,78.079,78.065,78.07,12800000.0
2007-03-05 23:11:00,78.078,78.078,78.061,78.061,11200000.0
2007-03-05 23:12:00,78.082,78.102,78.082,78.102,16000000.0
2007-03-05 23:13:00,78.11,78.114,78.102,78.105,12800000.0
2007-03-05 23:14:00,78.106,78.106,78.089,78.1,11200000.0
2007-03-05 23:15:00,78.097,78.097,78.083,78.086,10600000.0
2007-03-05 23:16:00,78.082,78.082,78.053,78.053,12800000.0
2007-03-05 23:17:00,78.04,78.068,78.04,78.045,11200000.0
2007-03-05 23:18:00,78.032,78.034,78.027,78.034,11200000.0
2007-03-05 23:19:00,78.029,78.041,78.019,78.019,12800000.0
2007-03-05 23:20:00,78.002,78.008,77.988,78.008,14400000.0
2007-03-05 23:21:00,77.99,78.001,77.985,77.992,16000000.0
2007-03-05 23:22:00,77.998,77.998,77.979,77.979,12800000.0
2007-03-05 23:23:00,77.964,77.974,77.962,77.964,12800000.0
2007-03-05 23:24:00,77.962,77.97,77.952,77.955,10600000.0
2007-03-05 23:25:00,77.961,77.972,77.955,77.959,16000000.0
2007-03-05 23:26:00,77.971,77.985,77.971,77.985,12800000.0
2007-03-05 23:27:00,77.84,77.86,77.83,77.85,13200000.0
2007-03-05 23:28:00,77.98,77.987,77.978,77.98,13200000.0
2007-03-05 23:29:00,77.975,77.981,77.915,77.97,11200000.0
2007-03-05 23:30:00,77.997,78.037,77.989,78.0,14400000.0
2007-03-05 23:31:00,77.988,77.996,77.982,77.994,12800000.0
2007-03-05 23:32:00,77.983,77.998,77.983,77.996,17000000.0
2007-03-05 23:33:00,77.994,78.0,77.994,77.994,12200000.0
2007-03-05 23:34:00,78.001,78.001,77.993,77.994,16000000.0
2007-03-05 23:35:00,77.988,77.988,77.979,77.988,16000000.0
2007-03-05 23:36:00,77.997,77.997,77.988,77.988,12800000.0
2007-03-05 23:37:00,78.005,78.013,78.005,78.013,12800000.0
2007-03-05 23:38:00,78.004,78.006,77.999,78.0,11200000.0
2007-03-05 23:39:00,77.993,77.993,77.978,77.979,11600000.0
2007-03-05 23:40:00,77.973,77.976,77.956,77.973,35200000.0
2007-03-05 23:41:00,77.983,77.984,77.975,77.978,12800000.0
2007-03-05 23:42:00,77.978,77.991,77.978,77.987,8000000.0
2007-03-05 23:43:00,77.982,77.989,77.976,77.989,11200000.0
2007-03-05 23:44:00,77.994,77.997,77.99,77.997,15400000.0
2007-03-05 23:45:00,77.991,77.992,77.972,77.984,11200000.0
2007-03-05 23:46:00,77.979,77.99,77.977,77.989,17600000.0
2007-03-05 23:47:00,77.993,77.993,77.984,77.984,12800000.0
2007-03-05 23:48:00,77.977,77.985,77.921,77.985,7400000.0
2007-03-05 23:49:00,77.979,77.979,77.96,77.965,12800000.0
2007-03-05 23:50:00,77.957,77.957,77.951,77.955,11200000.0
2007-03-05 23:51:00,77.959,77.962,77.943,77.959,12800000.0
2007-03-05 23:52:00,77.941,77.941,77.905,77.914,12800000.0
2007-03-05 23:53:00,77.911,77.915,77.911,77.914,11200000.0
2007-03-05 23:54:00,77.904,77.908,77.877,77.894,14400000.0
2007-03-05 23:55:00,77.887,77.89,77.884,77.888,14400000.0
2007-03-05 23:56:00,77.799,77.886,77.799,77.882,11200000.0
2007-03-05 23:57:00,77.902,77.904,77.883,77.883,16000000.0
2007-03-05 23:58:00,77.886,77.902,77.882,77.902,11200000.0
2007-03-05 23:59:00,77.891,77.891,77.86,77.867,14400000.0
2007-03-06 00:00:00,77.864,77.867,77.86,77.865,9600000.0
2007-03-06 00:01:00,77.87,77.872,77.861,77.869,12800000.0
2007-03-06 00:02:00,77.884,77.884,77.862,77.881,12800000.0
2007-03-06 00:03:00,77.883,77.888,77.883,77.887,11200000.0
2007-03-06 00:04:00,77.871,77.893,77.871,77.893,11600000.0
2007-03-06 00:05:00,77.892,77.898,77.874,77.874,11200000.0
2007-03-06 00:06:00,77.882,77.886,77.866,77.866,11200000.0
2007-03-06 00:07:00,77.857,77.857,77.845,77.845,8000000.0
2007-03-06 00:08:00,77.832,77.849,77.826,77.849,12800000.0
2007-03-06 00:09:00,77.851,77.864,77.845,77.861,11200000.0
2007-03-06 00:10:00,77.868,77.87,77.86,77.87,12800000.0
2007-03-06 00:11:00,77.88,77.884,77.874,77.874,12800000.0
2007-03-06 00:12:00,77.871,77.871,77.855,77.869,8000000.0
2007-03-06 00:13:00,77.866,77.886,77.866,77.886,11200000.0
2007-03-06 00:14:00,77.897,77.897,77.875,77.875,14400000.0
2007-03-06 00:15:00,77.893,77.895,77.881,77.895,14400000.0
2007-03-06 00:16:00,77.897,77.898,77.893,77.893,14400000.0
2007-03-06 00:17:00,77.917,77.919,77.91,77.916,16000000.0
2007-03-06 00:18:00,77.916,77.918,77.911,77.914,9600000.0
2007-03-06 00:19:00,77.908,77.93,77.908,77.925,12800000.0
2007-03-06 00:20:00,77.912,77.912,77.904,77.904,17600000.0
2007-03-06 00:21:00,77.921,77.921,77.887,77.887,12800000.0
2007-03-06 00:22:00,77.874,77.887,77.862,77.862,17600000.0
2007-03-06 00:23:00,77.866,77.866,77.85,77.85,12800000.0
2007-03-06 00:24:00,77.863,77.866,77.85,77.866,14400000.0
2007-03-06 00:25:00,77.878,77.883,77.878,77.882,11200000.0
2007-03-06 00:26:00,77.882,77.882,77.865,77.865,12800000.0
2007-03-06 00:27:00,77.858,77.858,77.837,77.837,12200000.0
2007-03-06 00:28:00,77.822,77.834,77.822,77.823,32000000.0
2007-03-06 00:29:00,77.837,77.869,77.837,77.869,8000000.0
2007-03-06 00:30:00,77.867,77.872,77.866,77.872,8000000.0
2007-03-06 00:31:00,77.868,77.868,77.861,77.865,12800000.0
2007-03-06 00:32:00,77.853,77.858,77.843,77.858,12800000.0
2007-03-06 00:33:00,77.8,77.81,77.78,77.79,19200000.0
2007-03-06 00:34:00,77.848,77.848,77.827,77.833,19200000.0
2007-03-06 00:35:00,77.83,77.83,77.809,77.81,12800000.0
2007-03-06 00:36:00,77.805,77.818,77.802,77.818,12800000.0
2007-03-06 00:37:00,77.812,77.812,77.777,77.777,12800000.0
2007-03-06 00:38:00,77.798,77.814,77.798,77.814,12800000.0
2007-03-06 00:39:00,77.787,77.794,77.774,77.786,17600000.0
2007-03-06 00:40:00,77.79,77.798,77.79,77.792,8000000.0
2007-03-06 00:41:00,77.782,77.782,77.726,77.727,16000000.0
2007-03-06 00:42:00,77.697,77.731,77.697,77.731,12800000.0
2007-03-06 00:43:00,77.713,77.713,77.687,77.702,16000000.0
2007-03-06 00:44:00,77.697,77.706,77.68,77.706,17600000.0
2007-03-06 00:45:00,77.691,77.691,77.666,77.666,12800000.0
2007-03-06 00:46:00,77.654,77.654,77.638,77.642,14400000.0
2007-03-06 00:47:00,77.634,77.636,77.618,77.62,12800000.0
2007-03-06 00:48:00,77.619,77.631,77.614,77.62,12800000.0
2007-03-06 00:49:00,77.643,77.655,77.643,77.643,11200000.0
2007-03-06 00:50:00,77.646,77.652,77.636,77.638,12800000.0
2007-03-06 00:51:00,77.645,77.655,77.634,77.655,11200000.0
2007-03-06 00:52:00,77.651,77.652,77.638,77.638,11200000.0
2007-03-06 00:53:00,77.649,77.656,77.649,77.651,11200000.0
2007-03-06 00:54:00,77.638,77.641,77.627,77.627,17600000.0
2007-03-06 00:55:00,77.616,77.616,77.603,77.603,12800000.0
2007-03-06 00:56:00,77.599,77.611,77.595,77.606,12800000.0
2007-03-06 00:57:00,77.6,77.6,77.516,77.524,12800000.0
2007-03-06 00:58:00,77.522,77.522,77.477,77.487,12800000.0
2007-03-06 00:59:00,77.485,77.49,77.475,77.487,11200000.0
2007-03-06 01:00:00,77.496,77.501,77.477,77.477,16000000.0
2007-03-06 01:01:00,77.464,77.464,77.448,77.46,14400000.0
2007-03-06 01:02:00,77.456,77.457,77.452,77.452,8000000.0
2007-03-06 01:03:00,77.433,77.433,77.42,77.42,11200000.0
2007-03-06 01:04:00,77.422,77.427,77.422,77.423,12800000.0
2007-03-06 01:05:00,77.438,77.438,77.414,77.434,11200000.0
2007-03-06 01:06:00,77.433,77.451,77.386,77.447,12800000.0
2007-03-06 01:07:00,77.464,77.478,77.464,77.474,12800000.0
2007-03-06 01:08:00,77.473,77.487,77.47,77.479,16000000.0
2007-03-06 01:09:00,77.496,77.496,77.466,77.466,17600000.0
2007-03-06 01:10:00,77.472,77.501,77.472,77.501,16000000.0
2007-03-06 01:11:00,77.502,77.518,77.502,77.516,11200000.0
2007-03-06 01:12:00,77.501,77.508,77.498,77.505,16000000.0
2007-03-06 01:13:00,77.53,77.646,77.53,77.646,8000000.0
2007-03-06 01:14:00,77.687,77.687,77.658,77.658,16000000.0
2007-03-06 01:15:00,77.667,77.678,77.665,77.677,12800000.0
2007-03-06 01:16:00,77.686,77.686,77.681,77.681,25600000.0
2007-03-06 01:17:00,77.679,77.679,77.662,77.672,11200000.0
2007-03-06 01:18:00,77.658,77.658,77.63,77.63,12800000.0
2007-03-06 01:19:00,77.613,77.622,77.605,77.609,16000000.0
2007-03-06 01:20:00,77.583,77.588,77.58,77.58,11200000.0
2007-03-06 01:21:00,77.586,77.59,77.575,77.587,12800000.0
2007-03-06 01:22:00,77.606,77.618,77.6,77.618,12800000.0
2007-03-06 01:23:00,77.622,77.643,77.622,77.643,11200000.0
2007-03-06 01:24:00,77.651,77.683,77.651,77.683,12800000.0
2007-03-06 01:25:00,77.676,77.676,77.659,77.67,12200000.0
2007-03-06 01:26:00,77.668,77.676,77.665,77.676,11200000.0
2007-03-06 01:27:00,77.677,77.704,77.677,77.704,12800000.0
2007-03-06 01:28:00,77.702,77.751,77.702,77.751,17600000.0
2007-03-06 01:29:00,77.786,77.807,77.786,77.806,17600000.0
2007-03-06 01:30:00,77.803,77.825,77.798,77.825,10600000.0
2007-03-06 01:31:00,77.848,77.848,77.831,77.842,10600000.0
2007-03-06 01:32:00,77.825,77.825,77.808,77.808,12800000.0
2007-03-06 01:33:00,77.801,77.805,77.774,77.784,11200000.0
2007-03-06 01:34:00,78.47,78.6,78.47,78.55,14400000.0
2007-03-06 01:35:00,77.778,77.781,77.761,77.761,14400000.0
2007-03-06 01:36:00,77.764,77.767,77.725,77.725,11200000.0
2007-03-06 01:37:00,77.705,77.705,77.695,77.698,14400000.0
2007-03-06 01:38:00,77.677,77.677,77.632,77.636,17600000.0
2007-03-06 01:39:00,77.636,77.655,77.636,77.651,14400000.0
2007-03-06 01:40:00,77.643,77.643,77.626,77.64,11200000.0
2007-03-06 01:41:00,77.642,77.665,77.642,77.665,12800000.0
2007-03-06 01:42:00,77.666,77.666,77.646,77.646,11200000.0
2007-03-06 01:43:00,77.643,77.643,77.633,77.643,11200000.0
2007-03-06 01:44:00,77.648,77.648,77.626,77.638,12800000.0
2007-03-06 01:45:00,77.64,77.643,77.63,77.631,16000000.0
2007-03-06 01:46:00,77.653,77.678,77.653,77.678,16000000.0
2007-03-06 01:47:00,77.682,77.685,77.669,77.669,14400000.0
2007-03-06 01:48:00,77.676,77.707,77.676,77.707,12800000.0
2007-03-06 01:49:00,77.716,77.725,77.709,77.709,16000000.0
2007-03-06 01:50:00,77.701,77.711,77.7,77.709,14400000.0
2007-03-06 01:51:00,77.713,77.723,77.713,77.723,11200000.0
2007-03-06 01:52:00,77.732,77.754,77.732,77.741,20800000.0
2007-03-06 01:53:00,77.762,77.765,77.751,77.751,14400000.0
2007-03-06 01:54:00,77.757,77.763,77.757,77.761,8000000.0
2007-03-06 01:55:00,77.752,77.773,77.752,77.77,12800000.0
2007-03-06 01:56:00,77.778,77.783,77.766,77.783,12800000.0
2007-03-06 01:57:00,77.772,77.773,77.766,77.773,11200000.0
2007-03-06 01:58:00,77.787,77.793,77.786,77.793,11200000.0
2007-03-06 01:59:00,77.808,77.808,77.798,77.798,3200000.0
2007-03-06 02:00:00,77.815,77.82,77.805,77.82,11200000.0
2007-03-06 02:01:00,77.837,77.874,77.837,77.874,17600000.0
2007-03-06 02:02:00,77.884,77.895,77.878,77.895,12800000.0
2007-03-06 02:03:00,77.968,78.034,77.968,78.034,16000000.0
2007-03-06 02:04:00,78.063,78.086,78.063,78.069,12800000.0
2007-03-06 02:05:00,78.086,78.172,78.086,78.172,12800000.0
2007-03-06 02:06:00,78.203,78.298,78.203,78.252,12800000.0
2007-03-06 02:07:00,78.204,78.204,78.155,78.162,12200000.0
2007-03-06 02:08:00,78.145,78.147,78.134,78.134,17600000.0
2007-03-06 02:09:00,78.111,78.153,78.111,78.153,16000000.0
2007-03-06 02:10:00,78.15,78.158,78.15,78.154,9600000.0
2007-03-06 02:11:00,78.154,78.178,78.126,78.178,12800000.0
2007-03-06 02:12:00,78.205,78.205,78.168,78.168,11200000.0
2007-03-06 02:13:00,78.153,78.175,78.153,78.174,11200000.0
2007-03-06 02:14:00,78.198,78.214,78.198,78.208,11200000.0
2007-03-06 02:15:00,78.217,78.222,78.207,78.212,11200000.0
2007-03-06 02:16:00,78.193,78.206,78.126,78.206,9600000.0
2007-03-06 02:17:00,78.216,78.216,78.201,78.205,11200000.0
2007-03-06 02:18:00,78.193,78.202,78.154,78.154,12800000.0
2007-03-06 02:19:00,78.106,78.115,78.104,78.115,12800000.0
2007-03-06 02:20:00,78.127,78.134,78.127,78.128,8000000.0
2007-03-06 02:21:00,78.118,78.124,78.109,78.109,17600000.0
2007-03-06 02:22:00,78.127,78.132,78.123,78.125,12800000.0
2007-03-06 02:23:00,78.115,78.134,78.112,78.134,12800000.0
2007-03-06 02:24:00,78.139,78.161,78.066,78.158,11200000.0
2007-03-06 02:25:00,78.65,78.66,78.61,78.63,17600000.0
2007-03-06 02:26:00,78.163,78.191,78.151,78.169,17600000.0
2007-03-06 02:27:00,78.175,78.202,78.175,78.202,17600000.0
2007-03-06 02:28:00,78.182,78.182,78.164,78.164,14400000.0
2007-03-06 02:29:00,78.185,78.187,78.155,78.155,11200000.0
2007-03-06 02:30:00,78.165,78.183,78.165,78.183,11200000.0
2007-03-06 02:31:00,78.19,78.211,78.19,78.195,17600000.0
2007-03-06 02:32:00,78.198,78.259,78.182,78.259,10600000.0
2007-03-06 02:33:00,78.282,78.375,78.282,78.375,11200000.0
2007-03-06 02:34:00,78.436,78.523,78.436,78.523,14400000.0
2007-03-06 02:35:00,78.552,78.555,78.493,78.493,12800000.0
2007-03-06 02:36:00,78.496,78.496,78.46,78.46,12800000.0
2007-03-06 02:37:00,78.463,78.477,78.46,78.471,12800000.0
2007-03-06 02:38:00,78.464,78.476,78.458,78.476,12800000.0
2007-03-06 02:39:00,78.472,78.487,78.471,78.48,16000000.0
2007-03-06 02:40:00,78.491,78.506,78.48,78.506,12800000.0
2007-03-06 02:41:00,78.517,78.553,78.517,78.553,11200000.0
2007-03-06 02:42:00,78.56,78.56,78.528,78.528,12800000.0
2007-03-06 02:43:00,78.517,78.517,78.478,78.478,11200000.0
2007-03-06 02:44:00,78.463,78.475,78.455,78.455,12200000.0
2007-03-06 02:45:00,78.445,78.449,78.418,78.418,11200000.0
2007-03-06 02:46:00,78.415,78.438,78.414,78.438,12800000.0
2007-03-06 02:47:00,78.461,78.461,78.429,78.429,12800000.0
2007-03-06 02:48:00,78.417,78.44,78.417,78.426,14400000.0
2007-03-06 02:49:00,78.423,78.432,78.379,78.379,17600000.0
2007-03-06 02:50:00,78.396,78.409,78.396,78.409,11200000.0
2007-03-06 02:51:00,78.418,78.418,78.393,78.402,11200000.0
2007-03-06 02:52:00,78.403,78.417,78.351,78.409,11200000.0
2007-03-06 02:53:00,78.41,78.41,78.381,78.381,11200000.0
2007-03-06 02:54:00,78.281,78.397,78.281,78.397,11200000.0
2007-03-06 02:55:00,78.419,78.426,78.414,78.414,11600000.0
2007-03-06 02:56:00,78.421,78.455,78.421,78.455,11200000.0
2007-03-06 02:57:00,78.482,78.484,78.431,78.432,11200000.0
2007-03-06 02:58:00,78.412,78.421,78.4,78.403,8000000.0
2007-03-06 02:59:00,78.409,78.425,78.409,78.425,11200000.0
2007-03-06 03:00:00,78.431,78.462,78.365,78.365,11200000.0
2007-03-06 03:01:00,78.447,78.448,78.416,78.416,11200000.0
2007-03-06 03:02:00,78.418,78.432,78.418,78.424,11200000.0
2007-03-06 03:03:00,78.426,78.438,78.414,78.438,14800000.0
2007-03-06 03:04:00,78.467,78.522,78.467,78.522,11200000.0
2007-03-06 03:05:00,78.532,78.544,78.531,78.541,16000000.0
2007-03-06 03:06:00,78.551,78.594,78.551,78.585,16000000.0
2007-03-06 03:07:00,78.586,78.586,78.558,78.558,14400000.0
2007-03-06 03:08:00,78.558,78.562,78.544,78.555,11200000.0
2007-03-06 03:09:00,78.582,78.612,78.582,78.612,11200000.0
2007-03-06 03:10:00,78.617,78.623,78.613,78.617,16000000.0
2007-03-06 03:11:00,78.626,78.672,78.626,78.672,11200000.0
2007-03-06 03:12:00,78.671,78.687,78.66,78.66,17600000.0
2007-03-06 03:13:00,78.697,78.731,78.697,78.731,16000000.0
2007-03-06 03:14:00,78.751,78.758,78.751,78.758,11200000.0
2007-03-06 03:15:00,78.738,78.753,78.738,78.747,17600000.0
2007-03-06 03:16:00,78.745,78.745,78.725,78.725,14400000.0
2007-03-06 03:17:00,78.717,78.741,78.717,78.741,11200000.0
2007-03-06 03:18:00,78.741,78.741,78.707,78.709,12800000.0
2007-03-06 03:19:00,78.698,78.722,78.698,78.719,12800000.0
2007-03-06 03:20:00,78.698,78.7,78.67,78.67,12800000.0
2007-03-06 03:21:00,78.659,78.66,78.651,78.659,14400000.0
2007-03-06 03:22:00,78.667,78.667,78.656,78.667,11200000.0
2007-03-06 03:23:00,78.662,78.662,78.629,78.642,9600000.0
2007-03-06 03:24:00,78.639,78.64,78.629,78.629,9600000.0
2007-03-06 03:25:00,78.638,78.655,78.638,78.639,17600000.0
2007-03-06 03:26:00,78.622,78.622,78.58,78.58,12800000.0
2007-03-06 03:27:00,78.579,78.579,78.56,78.56,14400000.0
2007-03-06 03:28:00,78.582,78.59,78.572,78.572,11200000.0
2007-03-06 03:29:00,78.563,78.592,78.563,78.592,12800000.0
2007-03-06 03:30:00,78.596,78.598,78.532,78.598,17600000.0
2007-03-06 03:31:00,78.62,78.637,78.62,78.637,12800000.0
2007-03-06 03:32:00,78.643,78.643,78.643,78.643,8000000.0
2007-03-06 03:33:00,78.649,78.65,78.64,78.64,11200000.0
2007-03-06 03:34:00,79.02,79.02,78.98,78.98,17600000.0
2007-03-06 03:35:00,78.641,78.641,78.621,78.629,17600000.0
2007-03-06 03:36:00,78.626,78.626,78.616,78.62,11200000.0
2007-03-06 03:37:00,78.621,78.641,78.618,78.618,17600000.0
2007-03-06 03:38:00,78.595,78.616,78.595,78.6,12800000.0
2007-03-06 03:39:00,78.607,78.607,78.539,78.585,14400000.0
2007-03-06 03:40:00,78.565,78.567,78.546,78.567,12800000.0
2007-03-06 03:41:00,78.567,78.567,78.558,78.558,11200000.0
2007-03-06 03:42:00,78.98,78.99,78.98,78.99,11200000.0
2007-03-06 03:43:00,78.562,78.576,78.558,78.571,11200000.0
2007-03-06 03:44:00,78.566,78.57,78.556,78.563,12800000.0
2007-03-06 03:45:00,78.54,78.557,78.54,78.553,11200000.0
2007-03-06 03:46:00,78.546,78.55,78.519,78.519,11200000.0
2007-03-06 03:47:00,78.516,78.524,78.501,78.524,11200000.0
2007-03-06 03:48:00,78.511,78.518,78.507,78.518,11200000.0
2007-03-06 03:49:00,79.12,79.16,79.1,79.16,11200000.0
2007-03-06 03:50:00,78.545,78.55,78.543,78.546,11200000.0
2007-03-06 03:51:00,78.557,78.56,78.553,78.56,8000000.0
2007-03-06 03:52:00,78.569,78.581,78.564,78.581,14800000.0
2007-03-06 03:53:00,79.16,79.19,79.16,79.19,14400000.0
2007-03-06 03:54:00,78.568,78.568,78.557,78.563,14400000.0
2007-03-06 03:55:00,78.552,78.554,78.536,78.548,14400000.0
2007-03-06 03:56:00,78.539,78.542,78.526,78.537,12800000.0
2007-03-06 03:57:00,78.55,78.55,78.54,78.547,12800000.0
2007-03-06 03:58:00,78.536,78.536,78.521,78.521,16000000.0
2007-03-06 03:59:00,79.11,79.12,79.09,79.11,14400000.0
2007-03-06 04:00:00,78.513,78.517,78.497,78.508,14400000.0
2007-03-06 04:01:00,78.512,78.512,78.502,78.509,11200000.0
2007-03-06 04:02:00,78.499,78.499,78.474,78.474,8000000.0
2007-03-06 04:03:00,78.478,78.484,78.477,78.479,12800000.0
2007-03-06 04:04:00,78.486,78.506,78.486,78.506,12800000.0
2007-03-06 04:05:00,78.515,78.542,78.515,78.542,11200000.0
2007-03-06 04:06:00,78.558,78.566,78.556,78.556,14400000.0
2007-03-06 04:07:00,78.572,78.599,78.572,78.585,14400000.0
2007-03-06 04:08:00,78.616,78.647,78.613,78.647,11200000.0
2007-03-06 04:09:00,78.663,78.694,78.659,78.694,11200000.0
2007-03-06 04:10:00,78.727,78.744,78.727,78.74,14400000.0
2007-03-06 04:11:00,78.74,78.769,78.732,78.757,12800000.0
2007-03-06 04:12:00,78.745,78.749,78.738,78.749,8000000.0
2007-03-06 04:13:00,78.761,78.772,78.759,78.772,11200000.0
2007-03-06 04:14:00,78.774,78.774,78.763,78.763,11200000.0
2007-03-06 04:15:00,78.777,78.777,78.766,78.766,12800000.0
2007-03-06 04:16:00,78.772,78.78,78.767,78.774,11200000.0
2007-03-06 04:17:00,78.802,78.817,78.802,78.809,14400000.0
2007-03-06 04:18:00,78.818,78.818,78.806,78.811,12800000.0
2007-03-06 04:19:00,78.803,78.803,78.773,78.791,12800000.0
2007-03-06 04:20:00,78.79,78.79,78.698,78.772,11200000.0
2007-03-06 04:21:00,78.775,78.782,78.768,78.782,11600000.0
2007-03-06 04:22:00,78.783,78.799,78.778,78.795,16000000.0
2007-03-06 04:23:00,78.802,78.813,78.802,78.809,12800000.0
2007-03-06 04:24:00,78.842,78.844,78.835,78.842,12800000.0
2007-03-06 04:25:00,78.862,78.891,78.862,78.891,14400000.0
2007-03-06 04:26:00,78.892,78.906,78.892,78.905,14400000.0
2007-03-06 04:27:00,78.895,78.895,78.883,78.89,9600000.0
2007-03-06 04:28:00,78.887,78.899,78.877,78.899,11200000.0
2007-03-06 04:29:00,78.905,78.947,78.905,78.947,12800000.0
2007-03-06 04:30:00,78.972,79.006,78.972,78.99,12800000.0
2007-03-06 04:31:00,79.004,79.016,79.004,79.004,12800000.0
2007-03-06 04:32:00,78.989,78.999,78.985,78.985,12800000.0
2007-03-06 04:33:00,78.997,79.01,78.993,79.001,15400000.0
2007-03-06 04:34:00,79.001,79.001,78.989,78.989,12800000.0
2007-03-06 04:35:00,78.975,78.975,78.94,78.94,12800000.0
2007-03-06 04:36:00,78.95,78.956,78.95,78.954,5800000.0
2007-03-06 04:37:00,78.956,78.956,78.93,78.93,12800000.0
2007-03-06 04:38:00,78.943,78.951,78.934,78.934,9600000.0
2007-03-06 04:39:00,78.925,78.934,78.886,78.886,12800000.0
2007-03-06 04:40:00,78.884,78.889,78.884,78.889,11200000.0
2007-03-06 04:41:00,78.9,78.917,78.886,78.917,11200000.0
2007-03-06 04:42:00,78.933,78.962,78.926,78.962,12800000.0
2007-03-06 04:43:00,78.978,78.983,78.976,78.976,13200000.0
2007-03-06 04:44:00,78.967,78.999,78.965,78.999,10000000.0
2007-03-06 04:45:00,79.032,79.049,79.027,79.027,12800000.0
2007-03-06 04:46:00,79.033,79.033,79.014,79.014,14400000.0
2007-03-06 04:47:00,79.009,79.024,79.009,79.024,6400000.0
2007-03-06 04:48:00,79.036,79.061,79.033,79.059,12800000.0
2007-03-06 04:49:00,79.071,79.119,79.071,79.119,11200000.0
2007-03-06 04:50:00,79.147,79.147,79.123,79.123,11200000.0
2007-03-06 04:51:00,79.123,79.136,79.039,79.136,14400000.0
2007-03-06 04:52:00,79.135,79.144,79.128,79.143,11200000.0
2007-03-06 04:53:00,79.147,79.167,79.147,79.167,10000000.0
2007-03-06 04:54:00,79.161,79.17,79.161,79.167,12800000.0
2007-03-06 04:55:00,79.168,79.175,79.167,79.175,11200000.0
2007-03-06 04:56:00,79.163,79.163,79.139,79.139,17600000.0
2007-03-06 04:57:00,79.121,79.123,79.091,79.106,11200000.0
2007-03-06 04:58:00,79.126,79.141,79.126,79.137,8000000.0
2007-03-06 04:59:00,79.13,79.13,79.098,79.098,12800000.0
2007-03-06 05:00:00,79.082,79.094,79.067,79.067,11200000.0
2007-03-06 05:01:00,79.082,79.159,79.082,79.159,14400000.0
2007-03-06 05:02:00,79.17,79.179,79.167,79.17,14400000.0
2007-03-06 05:03:00,79.16,79.189,79.157,79.157,12200000.0
2007-03-06 05:04:00,79.163,79.168,79.156,79.161,8000000.0
2007-03-06 05:05:00,79.152,79.161,79.152,79.158,11200000.0
2007-03-06 05:06:00,79.141,79.143,79.121,79.121,11200000.0
2007-03-06 05:07:00,79.101,79.119,79.094,79.099,14400000.0
2007-03-06 05:08:00,79.094,79.098,79.07,79.098,11200000.0
2007-03-06 05:09:00,79.123,79.136,79.123,79.133,17600000.0
2007-03-06 05:10:00,79.147,79.156,79.133,79.15,12800000.0
2007-03-06 05:11:00,79.136,79.136,79.1,79.1,12800000.0
2007-03-06 05:12:00,79.12,79.12,79.103,79.111,12800000.0
2007-03-06 05:13:00,79.092,79.093,79.079,79.085,12800000.0
2007-03-06 05:14:00,79.086,79.105,79.086,79.105,14400000.0
2007-03-06 05:15:00,79.11,79.12,79.097,79.115,16000000.0
2007-03-06 05:16:00,79.118,79.118,79.053,79.11,16000000.0
2007-03-06 05:17:00,79.105,79.143,79.105,79.143,11200000.0
2007-03-06 05:18:00,79.15,79.156,79.14,79.156,8000000.0
2007-03-06 05:19:00,79.148,79.17,79.148,79.168,16000000.0
2007-03-06 05:20:00,79.147,79.156,79.147,79.152,11200000.0
2007-03-06 05:21:00,79.149,79.154,79.138,79.148,11600000.0
2007-03-06 05:22:00,79.145,79.161,79.145,79.161,11200000.0
2007-03-06 05:23:00,79.164,79.173,79.159,79.164,12800000.0
2007-03-06 05:24:00,79.158,79.158,79.145,79.145,11200000.0
2007-03-06 05:25:00,79.145,79.145,79.135,79.138,12800000.0
2007-03-06 05:26:00,79.14,79.15,79.13,79.14,12800000.0
2007-03-06 05:27:00,79.121,79.123,79.112,79.119,12800000.0
2007-03-06 05:28:00,79.12,79.135,79.12,79.135,11200000.0
2007-03-06 05:29:00,79.127,79.127,79.113,79.113,11200000.0
2007-03-06 05:30:00,79.124,79.127,79.101,79.12,16000000.0
2007-03-06 05:31:00,79.119,79.131,79.114,79.131,17600000.0
2007-03-06 05:32:00,79.123,79.136,79.123,79.134,12800000.0
2007-03-06 05:33:00,79.155,79.159,79.153,79.153,9600000.0
2007-03-06 05:34:00,79.147,79.148,79.14,79.148,16000000.0
2007-03-06 05:35:00,79.158,79.17,79.158,79.17,11200000.0
2007-03-06 05:36:00,79.161,79.161,79.127,79.127,16000000.0
2007-03-06 05:37:00,79.133,79.146,79.133,79.139,11200000.0
2007-03-06 05:38:00,79.13,79.139,79.12,79.131,16000000.0
2007-03-06 05:39:00,79.133,79.147,79.133,79.142,11200000.0
2007-03-06 05:40:00,79.139,79.143,79.135,79.135,9600000.0
2007-03-06 05:41:00,79.131,79.14,79.131,79.14,12800000.0
2007-03-06 05:42:00,79.128,79.136,79.126,79.126,11200000.0
2007-03-06 05:43:00,79.122,79.122,79.101,79.101,11200000.0
2007-03-06 05:44:00,79.104,79.106,79.091,79.091,11200000.0
2007-03-06 05:45:00,79.076,79.085,79.076,79.077,16000000.0
2007-03-06 05:46:00,79.074,79.074,79.062,79.071,17600000.0
2007-03-06 05:47:00,79.067,79.084,79.067,79.083,14400000.0
2007-03-06 05:48:00,79.09,79.092,79.075,79.084,9600000.0
2007-03-06 05:49:00,79.077,79.086,79.077,79.084,17600000.0
2007-03-06 05:50:00,79.096,79.096,79.075,79.075,11200000.0
2007-03-06 05:51:00,79.085,79.085,79.074,79.075,11200000.0
2007-03-06 05:52:00,79.069,79.095,79.059,79.095,12800000.0
2007-03-06 05:53:00,79.086,79.128,79.086,79.128,17600000.0
2007-03-06 05:54:00,79.123,79.123,79.105,79.107,9600000.0
2007-03-06 05:55:00,79.017,79.103,79.017,79.103,11200000.0
2007-03-06 05:56:00,79.11,79.125,79.11,79.119,12800000.0
2007-03-06 05:57:00,79.106,79.108,79.1,79.108,12800000.0
2007-03-06 05:58:00,79.111,79.122,79.029,79.115,12800000.0
2007-03-06 05:59:00,79.14,79.164,79.14,79.16,12800000.0
2007-03-06 06:00:00,79.173,79.195,79.173,79.195,7400000.0
2007-03-06 06:01:00,79.2,79.2,79.169,79.185,11200000.0
2007-03-06 06:02:00,79.196,79.202,79.182,79.182,12800000.0
2007-03-06 06:03:00,79.203,79.203,79.185,79.185,11200000.0
2007-03-06 06:04:00,79.195,79.2,79.185,79.2,16000000.0
2007-03-06 06:05:00,79.207,79.223,79.203,79.223,14400000.0
2007-03-06 06:06:00,79.228,79.228,79.217,79.224,12800000.0
2007-03-06 06:07:00,79.232,79.232,79.208,79.208,11200000.0
2007-03-06 06:08:00,79.199,79.206,79.193,79.202,11200000.0
2007-03-06 06:09:00,79.2,79.206,79.2,79.204,10600000.0
2007-03-06 06:10:00,79.209,79.211,79.117,79.204,11200000.0
2007-03-06 06:11:00,79.208,79.214,79.192,79.214,17600000.0
2007-03-06 06:12:00,79.2,79.204,79.196,79.199,11200000.0
2007-03-06 06:13:00,79.188,79.201,79.178,79.191,13200000.0
2007-03-06 06:14:00,79.199,79.2,79.183,79.187,12800000.0
2007-03-06 06:15:00,79.173,79.174,79.17,79.17,8000000.0
2007-03-06 06:16:00,79.17,79.183,79.17,79.182,8000000.0
2007-03-06 06:17:00,79.182,79.186,79.179,79.183,12800000.0
2007-03-06 06:18:00,79.182,79.182,79.173,79.177,12200000.0
2007-03-06 06:19:00,79.163,79.163,79.143,79.143,12200000.0
2007-03-06 06:20:00,79.131,79.142,79.131,79.137,16000000.0
2007-03-06 06:21:00,79.147,79.155,79.147,79.147,12200000.0
2007-03-06 06:22:00,79.148,79.17,79.148,79.17,12800000.0
2007-03-06 06:23:00,79.169,79.169,79.161,79.161,8000000.0
2007-03-06 06:24:00,79.146,79.146,79.135,79.146,8000000.0
2007-03-06 06:25:00,79.146,79.146,79.128,79.143,12800000.0
2007-03-06 06:26:00,79.145,79.148,79.138,79.14,12800000.0
2007-03-06 06:27:00,79.145,79.159,79.134,79.159,14400000.0
2007-03-06 06:28:00,79.155,79.159,79.151,79.151,8000000.0
2007-03-06 06:29:00,79.152,79.159,79.152,79.159,11200000.0
2007-03-06 06:30:00,79.158,79.172,79.158,79.172,14400000.0
2007-03-06 06:31:00,79.171,79.171,79.161,79.166,14400000.0
2007-03-06 06:32:00,79.157,79.165,79.15,79.154,12800000.0
2007-03-06 06:33:00,79.15,79.15,79.126,79.133,17600000.0
2007-03-06 06:34:00,79.107,79.153,79.107,79.153,12800000.0
2007-03-06 06:35:00,79.145,79.147,79.136,79.142,12800000.0
2007-03-06 06:36:00,79.142,79.144,79.128,79.128,14400000.0
2007-03-06 06:37:00,79.125,79.129,79.112,79.112,12800000.0
2007-03-06 06:38:00,79.117,79.138,79.113,79.138,16000000.0
2007-03-06 06:39:00,79.14,79.14,79.114,79.121,11200000.0
2007-03-06 06:40:00,79.118,79.12,79.11,79.12,9600000.0
2007-03-06 06:41:00,79.121,79.123,79.113,79.122,12600000.0
2007-03-06 06:42:00,79.121,79.121,79.108,79.108,9600000.0
2007-03-06 06:43:00,79.059,79.137,79.059,79.121,16000000.0
2007-03-06 06:44:00,79.094,79.096,79.083,79.083,17000000.0
2007-03-06 06:45:00,79.086,79.088,79.073,79.088,17600000.0
2007-03-06 06:46:00,79.093,79.101,79.092,79.094,12800000.0
2007-03-06 06:47:00,79.096,79.105,79.092,79.105,12800000.0
2007-03-06 06:48:00,79.105,79.115,79.103,79.103,17600000.0
2007-03-06 06:49:00,79.112,79.114,79.103,79.103,17600000.0
2007-03-06 06:50:00,79.09,79.109,79.09,79.109,14400000.0
2007-03-06 06:51:00,79.112,79.116,79.106,79.112,12800000.0
2007-03-06 06:52:00,79.1,79.12,79.09,79.11,17600000.0
2007-03-06 06:53:00,79.11,79.119,79.108,79.117,17600000.0
2007-03-06 06:54:00,79.116,79.122,79.107,79.122,14400000.0
2007-03-06 06:55:00,79.16,79.18,79.14,79.15,11200000.0
2007-03-06 06:56:00,79.117,79.117,79.105,79.117,11200000.0
2007-03-06 06:57:00,79.11,79.115,79.105,79.115,14400000.0
2007-03-06 06:58:00,79.113,79.115,79.108,79.115,12800000.0
2007-03-06 06:59:00,79.119,79.119,79.098,79.108,12800000.0
2007-03-06 07:00:00,79.11,79.115,79.105,79.115,16000000.0
2007-03-06 07:01:00,79.115,79.126,79.112,79.126,17600000.0
2007-03-06 07:02:00,79.126,79.126,79.113,79.118,12800000.0
2007-03-06 07:03:00,79.11,79.122,79.11,79.118,12800000.0
2007-03-06 07:04:00,79.108,79.118,79.107,79.111,12800000.0
2007-03-06 07:05:00,79.17,79.18,79.16,79.18,11200000.0
2007-03-06 07:06:00,79.19,79.21,79.19,79.19,11200000.0
2007-03-06 07:07:00,79.098,79.099,79.095,79.099,11200000.0
2007-03-06 07:08:00,79.099,79.106,79.095,79.095,16000000.0
2007-03-06 07:09:00,79.101,79.109,79.101,79.102,12800000.0
2007-03-06 07:10:00,79.099,79.126,79.099,79.126,4800000.0
2007-03-06 07:11:00,79.121,79.121,79.055,79.055,12800000.0
2007-03-06 07:12:00,79.035,79.053,79.035,79.052,8000000.0
2007-03-06 07:13:00,79.044,79.049,79.043,79.046,12800000.0
2007-03-06 07:14:00,79.034,79.054,79.034,79.054,11200000.0
2007-03-06 07:15:00,79.053,79.059,79.048,79.048,11200000.0
2007-03-06 07:16:00,79.062,79.107,79.061,79.107,11200000.0
2007-03-06 07:17:00,79.073,79.087,79.073,79.081,11600000.0
2007-03-06 07:18:00,79.103,79.111,79.094,79.111,17600000.0
2007-03-06 07:19:00,79.114,79.114,79.102,79.106,12800000.0
2007-03-06 07:20:00,79.095,79.095,79.061,79.061,12800000.0
2007-03-06 07:21:00,79.049,79.049,79.042,79.042,12800000.0
2007-03-06 07:22:00,79.044,79.052,79.04,79.052,17600000.0
2007-03-06 07:23:00,79.059,79.059,79.054,79.057,11200000.0
2007-03-06 07:24:00,79.041,79.042,79.024,79.025,14400000.0
2007-03-06 07:25:00,79.043,79.051,79.03,79.051,15400000.0
2007-03-06 07:26:00,79.043,79.058,79.043,79.058,9600000.0
2007-03-06 07:27:00,79.055,79.07,79.055,79.07,16000000.0
2007-03-06 07:28:00,79.059,79.079,79.059,79.079,14400000.0
2007-03-06 07:29:00,79.18,79.21,79.18,79.2,11200000.0
2007-03-06 07:30:00,79.075,79.075,79.06,79.071,11200000.0
2007-03-06 07:31:00,79.065,79.07,79.06,79.06,17600000.0
2007-03-06 07:32:00,79.18,79.22,79.18,79.2,8400000.0
2007-03-06 07:33:00,79.055,79.059,79.049,79.059,8400000.0
2007-03-06 07:34:00,79.049,79.049,79.028,79.028,12800000.0
2007-03-06 07:35:00,79.027,79.041,79.027,79.033,16000000.0
2007-03-06 07:36:00,79.008,79.032,79.008,79.028,11200000.0
2007-03-06 07:37:00,79.035,79.047,79.035,79.046,11200000.0
2007-03-06 07:38:00,79.044,79.044,79.035,79.035,12800000.0
2007-03-06 07:39:00,79.033,79.036,79.029,79.029,11200000.0
2007-03-06 07:40:00,79.022,79.022,79.012,79.014,11200000.0
2007-03-06 07:41:00,79.008,79.013,78.996,78.996,12800000.0
2007-03-06 07:42:00,78.986,78.986,78.98,78.98,12800000.0
2007-03-06 07:43:00,78.974,78.988,78.967,78.985,12800000.0
2007-03-06 07:44:00,78.993,79.002,78.992,79.001,11200000.0
2007-03-06 07:45:00,79.002,79.006,78.993,79.006,11200000.0
2007-03-06 07:46:00,79.006,79.016,79.001,79.016,10600000.0
2007-03-06 07:47:00,79.029,79.035,79.022,79.024,14400000.0
2007-03-06 07:48:00,79.022,79.022,79.014,79.014,14400000.0
2007-03-06 07:49:00,79.018,79.018,78.998,79.01,17600000.0
2007-03-06 07:50:00,79.018,79.035,79.018,79.03,8000000.0
2007-03-06 07:51:00,79.044,79.077,79.044,79.077,12800000.0
2007-03-06 07:52:00,79.095,79.108,79.095,79.106,17600000.0
2007-03-06 07:53:00,79.109,79.111,79.098,79.111,12800000.0
2007-03-06 07:54:00,79.122,79.131,79.119,79.131,11200000.0
2007-03-06 07:55:00,79.142,79.161,79.131,79.16,12800000.0
2007-03-06 07:56:00,79.154,79.154,79.135,79.139,15400000.0
2007-03-06 07:57:00,79.132,79.142,79.132,79.142,11200000.0
2007-03-06 07:58:00,79.142,79.152,79.133,79.152,11200000.0
2007-03-06 07:59:00,79.145,79.168,79.145,79.168,12800000.0
2007-03-06 08:00:00,79.156,79.156,79.128,79.128,8000000.0
2007-03-06 08:01:00,79.141,79.157,79.141,79.157,8000000.0
2007-03-06 08:02:00,79.163,79.163,79.146,79.146,6400000.0
2007-03-06 08:03:00,79.133,79.133,79.117,79.118,11200000.0
2007-03-06 08:04:00,79.122,79.181,79.122,79.18,17000000.0
2007-03-06 08:05:00,79.183,79.183,79.16,79.164,14400000.0
2007-03-06 08:06:00,79.168,79.186,79.168,79.175,12800000.0
2007-03-06 08:07:00,79.162,79.162,79.141,79.147,11200000.0
2007-03-06 08:08:00,79.14,79.149,79.14,79.149,17600000.0
2007-03-06 08:09:00,79.154,79.161,79.145,79.145,12800000.0
2007-03-06 08:10:00,79.142,79.171,79.142,79.171,12800000.0
2007-03-06 08:11:00,79.181,79.181,79.165,79.174,11200000.0
2007-03-06 08:12:00,79.152,79.167,79.141,79.167,16000000.0
2007-03-06 08:13:00,79.173,79.174,79.169,79.169,11200000.0
2007-03-06 08:14:00,79.175,79.188,79.175,79.177,12800000.0
2007-03-06 08:15:00,79.18,79.183,79.166,79.167,16000000.0
2007-03-06 08:16:00,79.168,79.17,79.149,79.164,11200000.0
2007-03-06 08:17:00,79.205,79.228,79.205,79.226,13200000.0
2007-03-06 08:18:00,79.234,79.27,79.234,79.27,12800000.0
2007-03-06 08:19:00,79.26,79.26,79.218,79.221,14400000.0
2007-03-06 08:20:00,79.221,79.223,79.205,79.221,16000000.0
2007-03-06 08:21:00,79.227,79.236,79.223,79.223,17600000.0
2007-03-06 08:22:00,79.233,79.24,79.23,79.23,11200000.0
2007-03-06 08:23:00,79.219,79.219,79.201,79.206,11200000.0
2007-03-06 08:24:00,79.214,79.214,79.208,79.208,9600000.0
2007-03-06 08:25:00,79.206,79.236,79.206,79.236,12800000.0
2007-03-06 08:26:00,79.245,79.265,79.171,79.262,8000000.0
2007-03-06 08:27:00,79.246,79.266,79.246,79.248,12800000.0
2007-03-06 08:28:00,79.245,79.245,79.222,79.228,11200000.0
2007-03-06 08:29:00,79.223,79.223,79.205,79.205,14400000.0
2007-03-06 08:30:00,79.207,79.214,79.189,79.189,11200000.0
2007-03-06 08:31:00,79.181,79.192,79.181,79.187,12800000.0
2007-03-06 08:32:00,79.189,79.214,79.189,79.214,11200000.0
2007-03-06 08:33:00,79.216,79.222,79.213,79.213,11200000.0
2007-03-06 08:34:00,79.224,79.235,79.217,79.235,9600000.0
2007-03-06 08:35:00,79.242,79.242,79.179,79.179,17600000.0
2007-03-06 08:36:00,79.142,79.177,79.142,79.177,17600000.0
2007-03-06 08:37:00,79.2,79.215,79.2,79.214,11200000.0
2007-03-06 08:38:00,79.203,79.205,79.191,79.195,11200000.0
2007-03-06 08:39:00,79.188,79.205,79.188,79.2,16000000.0
2007-03-06 08:40:00,79.201,79.217,79.188,79.188,16000000.0
2007-03-06 08:41:00,79.176,79.186,79.175,79.186,17600000.0
2007-03-06 08:42:00,79.184,79.185,79.176,79.181,12800000.0
2007-03-06 08:43:00,79.163,79.163,79.137,79.148,12800000.0
2007-03-06 08:44:00,79.151,79.157,79.141,79.141,13200000.0
2007-03-06 08:45:00,79.144,79.151,79.133,79.133,16000000.0
2007-03-06 08:46:00,79.134,79.173,79.134,79.173,11200000.0
2007-03-06 08:47:00,79.207,79.207,79.18,79.18,11200000.0
2007-03-06 08:48:00,79.154,79.159,79.149,79.149,12800000.0
2007-03-06 08:49:00,79.158,79.191,79.158,79.191,17600000.0
2007-03-06 08:50:00,79.192,79.194,79.166,79.191,12800000.0
2007-03-06 08:51:00,79.195,79.195,79.17,79.184,17600000.0
2007-03-06 08:52:00,79.19,79.19,79.168,79.173,11200000.0
2007-03-06 08:53:00,79.169,79.174,79.16,79.16,16000000.0
2007-03-06 08:54:00,79.178,79.185,79.174,79.179,11200000.0
2007-03-06 08:55:00,79.186,79.206,79.186,79.196,16000000.0
2007-03-06 08:56:00,79.204,79.204,79.171,79.171,11200000.0
2007-03-06 08:57:00,79.172,79.203,79.172,79.203,11200000.0
2007-03-06 08:58:00,79.209,79.209,79.187,79.192,9600000.0
2007-03-06 08:59:00,79.166,79.175,79.163,79.163,12800000.0
2007-03-06 09:00:00,79.155,79.156,79.149,79.156,17600000.0
2007-03-06 09:01:00,79.144,79.149,79.125,79.125,11200000.0
2007-03-06 09:02:00,79.121,79.133,79.118,79.124,11200000.0
2007-03-06 09:03:00,79.111,79.111,79.088,79.106,16000000.0
2007-03-06 09:04:00,79.106,79.131,79.106,79.131,11200000.0
2007-03-06 09:05:00,79.13,79.148,79.118,79.123,11200000.0
2007-03-06 09:06:00,79.12,79.126,79.113,79.126,12800000.0
2007-03-06 09:07:00,79.159,79.159,79.138,79.138,12800000.0
2007-03-06 09:08:00,79.143,79.152,79.141,79.15,12800000.0
2007-03-06 09:09:00,79.142,79.154,79.134,79.154,17600000.0
2007-03-06 09:10:00,79.18,79.18,79.166,79.174,12800000.0
2007-03-06 09:11:00,79.182,79.198,79.182,79.198,12800000.0
2007-03-06 09:12:00,79.214,79.226,79.198,79.198,12800000.0
2007-03-06 09:13:00,79.183,79.183,79.169,79.169,11200000.0
2007-03-06 09:14:00,79.154,79.155,79.146,79.147,11200000.0
2007-03-06 09:15:00,79.141,79.141,79.13,79.137,11200000.0
2007-03-06 09:16:00,79.115,79.134,79.115,79.131,13200000.0
2007-03-06 09:17:00,79.139,79.139,79.131,79.131,11200000.0
2007-03-06 09:18:00,79.125,79.127,79.122,79.125,14400000.0
2007-03-06 09:19:00,79.116,79.12,79.111,79.12,12800000.0
2007-03-06 09:20:00,79.26,79.26,79.19,79.24,11200000.0
2007-03-06 09:21:00,79.13,79.13,79.12,79.12,11200000.0
2007-03-06 09:22:00,79.126,79.151,79.126,79.151,17600000.0
2007-03-06 09:23:00,79.145,79.145,79.119,79.119,12800000.0
2007-03-06 09:24:00,79.031,79.141,79.031,79.141,11200000.0
2007-03-06 09:25:00,79.164,79.178,79.164,79.178,12800000.0
2007-03-06 09:26:00,79.159,79.186,79.159,79.173,11200000.0
2007-03-06 09:27:00,79.183,79.186,79.181,79.181,11200000.0
2007-03-06 09:28:00,79.167,79.167,79.157,79.164,12800000.0
2007-03-06 09:29:00,79.152,79.152,79.141,79.141,11200000.0
2007-03-06 09:30:00,79.148,79.159,79.148,79.159,12800000.0
2007-03-06 09:31:00,79.148,79.148,79.139,79.139,12800000.0
2007-03-06 09:32:00,79.135,79.148,79.127,79.138,14400000.0
2007-03-06 09:33:00,79.144,79.166,79.144,79.164,12800000.0
2007-03-06 09:34:00,79.162,79.162,79.141,79.141,11200000.0
2007-03-06 09:35:00,79.155,79.158,79.146,79.156,12800000.0
2007-03-06 09:36:00,79.137,79.167,79.137,79.167,9600000.0
2007-03-06 09:37:00,79.183,79.198,79.134,79.19,15400000.0
2007-03-06 09:38:00,79.207,79.224,79.207,79.221,11200000.0
2007-03-06 09:39:00,79.22,79.223,79.216,79.216,12800000.0
2007-03-06 09:40:00,79.208,79.218,79.201,79.218,14400000.0
2007-03-06 09:41:00,79.216,79.224,79.206,79.206,11200000.0
2007-03-06 09:42:00,79.205,79.28,79.205,79.28,16000000.0
2007-03-06 09:43:00,79.292,79.297,79.281,79.286,12800000.0
2007-03-06 09:44:00,79.284,79.29,79.279,79.282,12800000.0
2007-03-06 09:45:00,79.278,79.278,79.252,79.253,12800000.0
2007-03-06 09:46:00,79.265,79.269,79.253,79.269,11200000.0
2007-03-06 09:47:00,79.278,79.302,79.268,79.302,12800000.0
2007-03-06 09:48:00,79.317,79.319,79.295,79.295,11200000.0
2007-03-06 09:49:00,79.297,79.315,79.291,79.315,12800000.0
2007-03-06 09:50:00,79.316,79.316,79.269,79.269,16000000.0
2007-03-06 09:51:00,79.283,79.284,79.272,79.274,16000000.0
2007-03-06 09:52:00,79.258,79.27,79.255,79.27,14400000.0
2007-03-06 09:53:00,79.264,79.264,79.204,79.204,12800000.0
2007-03-06 09:54:00,79.202,79.225,79.202,79.218,17600000.0
2007-03-06 09:55:00,79.221,79.246,79.221,79.244,11200000.0
2007-03-06 09:56:00,79.254,79.269,79.251,79.269,14400000.0
2007-03-06 09:57:00,79.272,79.272,79.25,79.251,17600000.0
2007-03-06 09:58:00,79.236,79.262,79.162,79.262,17600000.0
2007-03-06 09:59:00,79.253,79.26,79.244,79.257,17600000.0
2007-03-06 10:00:00,79.281,79.281,79.266,79.278,11200000.0
2007-03-06 10:01:00,79.27,79.286,79.27,79.281,12800000.0
2007-03-06 10:02:00,79.302,79.307,79.289,79.289,16000000.0
2007-03-06 10:03:00,79.29,79.29,79.274,79.284,11200000.0
2007-03-06 10:04:00,79.312,79.319,79.305,79.305,8000000.0
2007-03-06 10:05:00,79.283,79.294,79.281,79.282,14400000.0
2007-03-06 10:06:00,79.31,79.319,79.299,79.299,16000000.0
2007-03-06 10:07:00,79.258,79.269,79.25,79.26,12800000.0
2007-03-06 10:08:00,79.258,79.271,79.253,79.271,11200000.0
2007-03-06 10:09:00,79.239,79.243,79.229,79.23,12800000.0
2007-03-06 10:10:00,79.23,79.23,79.196,79.197,17600000.0
2007-03-06 10:11:00,79.191,79.208,79.191,79.208,11200000.0
2007-03-06 10:12:00,79.228,79.228,79.196,79.196,12800000.0
2007-03-06 10:13:00,79.209,79.218,79.202,79.218,12800000.0
2007-03-06 10:14:00,79.191,79.212,79.188,79.212,11200000.0
2007-03-06 10:15:00,79.216,79.249,79.216,79.224,12800000.0
2007-03-06 10:16:00,79.235,79.235,79.219,79.219,12800000.0
2007-03-06 10:17:00,79.221,79.221,79.202,79.202,11200000.0
2007-03-06 10:18:00,79.194,79.206,79.172,79.206,11200000.0
2007-03-06 10:19:00,79.204,79.22,79.199,79.22,11200000.0
2007-03-06 10:20:00,79.234,79.239,79.214,79.214,17600000.0
2007-03-06 10:21:00,79.22,79.233,79.22,79.232,16000000.0
2007-03-06 10:22:00,79.238,79.247,79.229,79.239,11200000.0
2007-03-06 10:23:00,79.244,79.244,79.228,79.228,11200000.0
2007-03-06 10:24:00,79.219,79.234,79.219,79.229,12800000.0
2007-03-06 10:25:00,79.238,79.247,79.229,79.247,10600000.0
2007-03-06 10:26:00,79.253,79.253,79.244,79.248,4800000.0
2007-03-06 10:27:00,79.226,79.237,79.221,79.237,11200000.0
2007-03-06 10:28:00,79.239,79.239,79.205,79.211,12800000.0
2007-03-06 10:29:00,79.213,79.218,79.211,79.212,11200000.0
2007-03-06 10:30:00,79.234,79.252,79.234,79.252,8000000.0
2007-03-06 10:31:00,79.249,79.249,79.227,79.243,12800000.0
2007-03-06 10:32:00,79.226,79.235,79.221,79.221,17600000.0
2007-03-06 10:33:00,79.222,79.229,79.222,79.223,11200000.0
2007-03-06 10:34:00,79.234,79.251,79.233,79.251,10600000.0
2007-03-06 10:35:00,79.269,79.295,79.269,79.295,11200000.0
2007-03-06 10:36:00,79.276,79.276,79.262,79.271,11200000.0
2007-03-06 10:37:00,79.292,79.292,79.203,79.28,11200000.0
2007-03-06 10:38:00,79.286,79.292,79.271,79.278,12800000.0
2007-03-06 10:39:00,79.265,79.293,79.265,79.287,11200000.0
2007-03-06 10:40:00,79.282,79.289,79.278,79.278,16000000.0
2007-03-06 10:41:00,79.272,79.274,79.243,79.243,12800000.0
2007-03-06 10:42:00,79.242,79.245,79.221,79.223,11200000.0
2007-03-06 10:43:00,79.194,79.197,79.178,79.197,11200000.0
2007-03-06 10:44:00,79.172,79.193,79.171,79.19,12800000.0
2007-03-06 10:45:00,79.172,79.183,79.168,79.183,12800000.0
2007-03-06 10:46:00,79.183,79.184,79.174,79.174,12800000.0
2007-03-06 10:47:00,79.161,79.168,79.146,79.168,12800000.0
2007-03-06 10:48:00,79.174,79.183,79.161,79.183,12800000.0
2007-03-06 10:49:00,79.178,79.192,79.178,79.192,11200000.0
2007-03-06 10:50:00,79.198,79.199,79.191,79.191,16000000.0
2007-03-06 10:51:00,79.208,79.215,79.205,79.214,17600000.0
2007-03-06 10:52:00,79.216,79.218,79.204,79.204,11200000.0
2007-03-06 10:53:00,79.215,79.233,79.207,79.217,11200000.0
2007-03-06 10:54:00,79.226,79.231,79.218,79.231,17600000.0
2007-03-06 10:55:00,79.253,79.257,79.243,79.243,11200000.0
2007-03-06 10:56:00,79.233,79.233,79.188,79.188,17600000.0
2007-03-06 10:57:00,79.181,79.201,79.181,79.195,16000000.0
2007-03-06 10:58:00,79.18,79.192,79.088,79.192,12800000.0
2007-03-06 10:59:00,79.208,79.208,79.185,79.185,11200000.0
2007-03-06 11:00:00,79.188,79.188,79.171,79.177,12800000.0
2007-03-06 11:01:00,79.182,79.182,79.166,79.166,12800000.0
2007-03-06 11:02:00,79.171,79.183,79.171,79.178,16000000.0
2007-03-06 11:03:00,79.19,79.194,79.175,79.194,12800000.0
2007-03-06 11:04:00,79.211,79.213,79.203,79.203,14400000.0
2007-03-06 11:05:00,79.205,79.208,79.192,79.208,17600000.0
2007-03-06 11:06:00,79.205,79.205,79.186,79.196,17600000.0
2007-03-06 11:07:00,79.183,79.196,79.172,79.196,17600000.0
2007-03-06 11:08:00,79.148,79.228,79.148,79.191,10600000.0
2007-03-06 11:09:00,79.175,79.187,79.17,79.179,17600000.0
2007-03-06 11:10:00,79.194,79.194,79.18,79.187,12800000.0
2007-03-06 11:11:00,79.173,79.173,79.148,79.168,11200000.0
2007-03-06 11:12:00,79.171,79.175,79.159,79.161,17600000.0
2007-03-06 11:13:00,79.189,79.189,79.158,79.181,14400000.0
2007-03-06 11:14:00,79.172,79.172,79.164,79.166,11200000.0
2007-03-06 11:15:00,79.148,79.162,79.148,79.16,11200000.0
2007-03-06 11:16:00,79.169,79.171,79.166,79.166,12800000.0
2007-03-06 11:17:00,79.165,79.166,79.149,79.166,11200000.0
2007-03-06 11:18:00,79.158,79.19,79.158,79.19,12800000.0
2007-03-06 11:19:00,79.19,79.197,79.189,79.19,17600000.0
2007-03-06 11:20:00,79.184,79.184,79.162,79.171,12800000.0
2007-03-06 11:21:00,79.183,79.202,79.18,79.202,14400000.0
2007-03-06 11:22:00,79.201,79.205,79.192,79.195,12800000.0
2007-03-06 11:23:00,79.199,79.199,79.171,79.171,11200000.0
2007-03-06 11:24:00,79.166,79.168,79.146,79.147,12200000.0
2007-03-06 11:25:00,79.139,79.157,79.135,79.149,17600000.0
2007-03-06 11:26:00,79.163,79.163,79.146,79.146,14400000.0
2007-03-06 11:27:00,79.151,79.157,79.141,79.147,11200000.0
2007-03-06 11:28:00,79.173,79.175,79.168,79.168,14400000.0
2007-03-06 11:29:00,79.185,79.19,79.176,79.19,14400000.0
2007-03-06 11:30:00,79.183,79.183,79.16,79.171,14400000.0
2007-03-06 11:31:00,79.2,79.2,79.183,79.187,11200000.0
2007-03-06 11:32:00,79.194,79.255,79.194,79.255,17600000.0
2007-03-06 11:33:00,79.256,79.265,79.255,79.255,12800000.0
2007-03-06 11:34:00,79.267,79.301,79.267,79.297,12800000.0
2007-03-06 11:35:00,79.308,79.308,79.292,79.292,11200000.0
2007-03-06 11:36:00,79.316,79.329,79.315,79.329,12800000.0
2007-03-06 11:37:00,79.317,79.317,79.301,79.304,11200000.0
2007-03-06 11:38:00,79.306,79.314,79.306,79.306,11200000.0
2007-03-06 11:39:00,79.305,79.323,79.292,79.322,11200000.0
2007-03-06 11:40:00,79.319,79.335,79.319,79.329,10600000.0
2007-03-06 11:41:00,79.332,79.332,79.322,79.322,16000000.0
2007-03-06 11:42:00,79.322,79.334,79.315,79.334,17600000.0
2007-03-06 11:43:00,79.335,79.337,79.322,79.331,11200000.0
2007-03-06 11:44:00,79.325,79.325,79.313,79.315,11200000.0
2007-03-06 11:45:00,79.305,79.312,79.305,79.309,14400000.0
2007-03-06 11:46:00,79.323,79.355,79.318,79.355,11200000.0
2007-03-06 11:47:00,79.362,79.368,79.342,79.353,17600000.0
2007-03-06 11:48:00,79.359,79.375,79.359,79.375,10600000.0
2007-03-06 11:49:00,79.359,79.369,79.352,79.352,12800000.0
2007-03-06 11:50:00,79.352,79.357,79.35,79.352,12800000.0
2007-03-06 11:51:00,79.329,79.35,79.329,79.35,11200000.0
2007-03-06 11:52:00,79.352,79.356,79.345,79.348,11200000.0
2007-03-06 11:53:00,79.343,79.343,79.326,79.335,16000000.0
2007-03-06 11:54:00,79.338,79.342,79.333,79.342,14400000.0
2007-03-06 11:55:00,79.344,79.354,79.29,79.354,10600000.0
2007-03-06 11:56:00,79.338,79.339,79.326,79.333,12800000.0
2007-03-06 11:57:00,79.321,79.326,79.303,79.303,12200000.0
2007-03-06 11:58:00,79.308,79.321,79.307,79.307,11200000.0
2007-03-06 11:59:00,79.31,79.325,79.306,79.306,11200000.0
2007-03-06 12:00:00,79.312,79.316,79.3,79.3,11200000.0
2007-03-06 12:01:00,79.302,79.317,79.295,79.311,11200000.0
2007-03-06 12:02:00,79.31,79.31,79.289,79.292,14400000.0
2007-03-06 12:03:00,79.29,79.29,79.272,79.275,11200000.0
2007-03-06 12:04:00,79.282,79.307,79.282,79.307,17600000.0
2007-03-06 12:05:00,79.302,79.325,79.302,79.302,17600000.0
2007-03-06 12:06:00,79.31,79.32,79.31,79.32,11200000.0
2007-03-06 12:07:00,79.315,79.342,79.315,79.342,11200000.0
2007-03-06 12:08:00,79.327,79.327,79.319,79.327,11200000.0
2007-03-06 12:09:00,79.321,79.322,79.308,79.315,14400000.0
2007-03-06 12:10:00,79.304,79.315,79.296,79.296,11200000.0
2007-03-06 12:11:00,79.299,79.299,79.285,79.285,13200000.0
2007-03-06 12:12:00,79.303,79.311,79.303,79.311,11200000.0
2007-03-06 12:13:00,79.311,79.311,79.293,79.295,11200000.0
2007-03-06 12:14:00,79.299,79.299,79.278,79.286,12800000.0
2007-03-06 12:15:00,79.278,79.293,79.271,79.293,12800000.0
2007-03-06 12:16:00,79.37,79.42,79.37,79.42,17600000.0
2007-03-06 12:17:00,79.294,79.295,79.225,79.29,17600000.0
2007-03-06 12:18:00,79.292,79.305,79.292,79.301,16000000.0
2007-03-06 12:19:00,79.31,79.34,79.309,79.34,12800000.0
2007-03-06 12:20:00,79.351,79.353,79.345,79.35,14400000.0
2007-03-06 12:21:00,79.348,79.358,79.346,79.358,11200000.0
2007-03-06 12:22:00,79.365,79.375,79.365,79.368,16000000.0
2007-03-06 12:23:00,79.355,79.356,79.337,79.337,14400000.0
2007-03-06 12:24:00,79.36,79.379,79.36,79.366,12800000.0
2007-03-06 12:25:00,79.369,79.369,79.336,79.336,11200000.0
2007-03-06 12:26:00,79.336,79.336,79.327,79.327,11200000.0
2007-03-06 12:27:00,79.331,79.337,79.319,79.319,11200000.0
2007-03-06 12:28:00,79.314,79.325,79.304,79.325,12200000.0
2007-03-06 12:29:00,79.328,79.334,79.318,79.323,17600000.0
2007-03-06 12:30:00,79.3,79.303,79.292,79.293,17600000.0
2007-03-06 12:31:00,79.264,79.285,79.264,79.285,12800000.0
2007-03-06 12:32:00,79.277,79.285,79.269,79.285,12800000.0
2007-03-06 12:33:00,79.275,79.285,79.275,79.285,14400000.0
2007-03-06 12:34:00,79.269,79.306,79.269,79.306,12800000.0
2007-03-06 12:35:00,79.304,79.308,79.292,79.293,11200000.0
2007-03-06 12:36:00,79.294,79.302,79.289,79.302,11200000.0
2007-03-06 12:37:00,79.31,79.334,79.31,79.33,11200000.0
2007-03-06 12:38:00,79.329,79.334,79.243,79.333,17600000.0
2007-03-06 12:39:00,79.33,79.334,79.325,79.333,16000000.0
2007-03-06 12:40:00,79.324,79.324,79.28,79.28,15400000.0
2007-03-06 12:41:00,79.282,79.301,79.282,79.288,12800000.0
2007-03-06 12:42:00,79.295,79.312,79.291,79.312,14400000.0
2007-03-06 12:43:00,79.315,79.315,79.304,79.309,12800000.0
2007-03-06 12:44:00,79.3,79.325,79.3,79.318,17600000.0
2007-03-06 12:45:00,79.308,79.312,79.296,79.312,16000000.0
2007-03-06 12:46:00,79.312,79.326,79.31,79.31,12800000.0
2007-03-06 12:47:00,79.301,79.301,79.279,79.29,12800000.0
2007-03-06 12:48:00,79.272,79.312,79.267,79.312,12800000.0
2007-03-06 12:49:00,79.323,79.335,79.317,79.335,16000000.0
2007-03-06 12:50:00,79.326,79.326,79.307,79.31,14400000.0
2007-03-06 12:51:00,79.322,79.33,79.316,79.316,11200000.0
2007-03-06 12:52:00,79.306,79.306,79.289,79.293,11200000.0
2007-03-06 12:53:00,79.276,79.281,79.272,79.272,11200000.0
2007-03-06 12:54:00,79.298,79.298,79.278,79.278,12800000.0
2007-03-06 12:55:00,79.279,79.284,79.279,79.282,16000000.0
2007-03-06 12:56:00,79.289,79.305,79.289,79.301,11200000.0
2007-03-06 12:57:00,79.306,79.344,79.306,79.344,10600000.0
2007-03-06 12:58:00,79.351,79.361,79.349,79.35,17600000.0
2007-03-06 12:59:00,79.347,79.366,79.347,79.351,15400000.0
2007-03-06 13:00:00,79.353,79.372,79.351,79.372,12800000.0
2007-03-06 13:01:00,79.363,79.363,79.351,79.361,14400000.0
2007-03-06 13:02:00,79.369,79.373,79.355,79.355,12800000.0
2007-03-06 13:03:00,79.345,79.345,79.3,79.31,16000000.0
2007-03-06 13:04:00,79.309,79.317,79.309,79.311,11200000.0
2007-03-06 13:05:00,79.307,79.316,79.304,79.316,12200000.0
2007-03-06 13:06:00,79.317,79.317,79.303,79.303,3200000.0
2007-03-06 13:07:00,79.323,79.334,79.323,79.328,14400000.0
2007-03-06 13:08:00,79.322,79.33,79.322,79.33,17600000.0
2007-03-06 13:09:00,79.351,79.363,79.351,79.357,12800000.0
2007-03-06 13:10:00,79.358,79.377,79.35,79.372,16000000.0
2007-03-06 13:11:00,79.347,79.353,79.344,79.347,11200000.0
2007-03-06 13:12:00,79.345,79.351,79.339,79.35,12800000.0
2007-03-06 13:13:00,79.353,79.365,79.343,79.365,17600000.0
2007-03-06 13:14:00,79.386,79.407,79.386,79.393,12800000.0
2007-03-06 13:15:00,79.414,79.419,79.399,79.403,12800000.0
2007-03-06 13:16:00,79.379,79.397,79.379,79.394,17600000.0
2007-03-06 13:17:00,79.408,79.418,79.408,79.417,12800000.0
2007-03-06 13:18:00,79.408,79.419,79.399,79.419,11200000.0
2007-03-06 13:19:00,79.419,79.419,79.407,79.407,16000000.0
2007-03-06 13:20:00,79.407,79.41,79.4,79.4,9600000.0
2007-03-06 13:21:00,79.391,79.392,79.375,79.392,11200000.0
2007-03-06 13:22:00,79.379,79.38,79.361,79.361,14400000.0
2007-03-06 13:23:00,79.327,79.334,79.325,79.325,12800000.0
2007-03-06 13:24:00,79.345,79.346,79.284,79.328,8000000.0
2007-03-06 13:25:00,79.312,79.312,79.295,79.295,17600000.0
2007-03-06 13:26:00,79.305,79.351,79.305,79.351,17600000.0
2007-03-06 13:27:00,79.36,79.36,79.347,79.352,12800000.0
2007-03-06 13:28:00,79.363,79.37,79.275,79.366,16000000.0
2007-03-06 13:29:00,79.354,79.361,79.352,79.359,11200000.0
2007-03-06 13:30:00,79.364,79.364,79.33,79.33,12800000.0
2007-03-06 13:31:00,79.321,79.334,79.312,79.334,11200000.0
2007-03-06 13:32:00,79.3,79.33,79.3,79.3,19200000.0
2007-03-06 13:33:00,79.329,79.329,79.287,79.287,19200000.0
2007-03-06 13:34:00,79.276,79.276,79.254,79.271,14400000.0
2007-03-06 13:35:00,79.28,79.28,79.268,79.268,36800000.0
2007-03-06 13:36:00,79.271,79.288,79.271,79.277,17600000.0
2007-03-06 13:37:00,79.281,79.281,79.276,79.278,14400000.0
2007-03-06 13:38:00,79.281,79.299,79.281,79.294,33600000.0
2007-03-06 13:39:00,79.3,79.3,79.276,79.285,14400000.0
2007-03-06 13:40:00,79.288,79.291,79.284,79.285,40000000.0
2007-03-06 13:41:00,79.273,79.289,79.273,79.289,15400000.0
2007-03-06 13:42:00,79.273,79.273,79.241,79.241,11200000.0
2007-03-06 13:43:00,79.253,79.258,79.244,79.258,27200000.0
2007-03-06 13:44:00,79.242,79.254,79.242,79.242,33600000.0
2007-03-06 13:45:00,79.222,79.24,79.222,79.235,20800000.0
2007-03-06 13:46:00,79.232,79.232,79.222,79.226,24000000.0
2007-03-06 13:47:00,79.245,79.258,79.24,79.258,12800000.0
2007-03-06 13:48:00,79.27,79.288,79.27,79.286,12800000.0
2007-03-06 13:49:00,79.295,79.317,79.295,79.317,17600000.0
2007-03-06 13:50:00,79.319,79.321,79.296,79.296,11200000.0
2007-03-06 13:51:00,79.313,79.33,79.313,79.33,24000000.0
2007-03-06 13:52:00,79.325,79.335,79.305,79.305,12800000.0
2007-03-06 13:53:00,79.302,79.302,79.283,79.289,17000000.0
2007-03-06 13:54:00,79.279,79.285,79.279,79.285,25600000.0
2007-03-06 13:55:00,79.291,79.291,79.266,79.266,14400000.0
2007-03-06 13:56:00,79.274,79.274,79.257,79.264,14400000.0
2007-03-06 13:57:00,79.263,79.263,79.245,79.256,28800000.0
2007-03-06 13:58:00,79.252,79.259,79.24,79.24,13800000.0
2007-03-06 13:59:00,79.237,79.254,79.234,79.254,32000000.0
2007-03-06 14:00:00,79.253,79.263,79.246,79.246,48000000.0
2007-03-06 14:01:00,79.25,79.263,79.25,79.26,32800000.0
2007-03-06 14:02:00,79.278,79.278,79.27,79.277,14400000.0
2007-03-06 14:03:00,79.291,79.301,79.291,79.301,14400000.0
2007-03-06 14:04:00,79.306,79.314,79.305,79.306,11200000.0
2007-03-06 14:05:00,79.292,79.296,79.291,79.294,23400000.0
2007-03-06 14:06:00,79.294,79.3,79.286,79.3,36800000.0
2007-03-06 14:07:00,79.308,79.318,79.3,79.318,40000000.0
2007-03-06 14:08:00,79.301,79.323,79.301,79.322,16000000.0
2007-03-06 14:09:00,79.328,79.334,79.323,79.326,33600000.0
2007-03-06 14:10:00,79.316,79.324,79.316,79.324,33600000.0
2007-03-06 14:11:00,79.319,79.32,79.305,79.308,14400000.0
2007-03-06 14:12:00,79.295,79.31,79.295,79.305,27200000.0
2007-03-06 14:13:00,79.299,79.299,79.29,79.299,14400000.0
2007-03-06 14:14:00,79.298,79.302,79.293,79.296,12800000.0
2007-03-06 14:15:00,79.299,79.299,79.285,79.287,28800000.0
2007-03-06 14:16:00,79.269,79.286,79.269,79.279,25600000.0
2007-03-06 14:17:00,79.285,79.297,79.285,79.293,12800000.0
2007-03-06 14:18:00,79.292,79.292,79.275,79.275,16000000.0
2007-03-06 14:19:00,79.268,79.271,79.255,79.255,12800000.0
2007-03-06 14:20:00,79.265,79.269,79.253,79.267,25600000.0
2007-03-06 14:21:00,79.253,79.265,79.246,79.265,28800000.0
2007-03-06 14:22:00,79.265,79.268,79.25,79.254,11200000.0
2007-03-06 14:23:00,79.251,79.27,79.251,79.266,48000000.0
2007-03-06 14:24:00,79.266,79.266,79.253,79.255,12800000.0
2007-03-06 14:25:00,79.253,79.265,79.253,79.26,12800000.0
2007-03-06 14:26:00,79.263,79.268,79.262,79.264,12800000.0
2007-03-06 14:27:00,79.254,79.279,79.254,79.279,17600000.0
2007-03-06 14:28:00,79.281,79.283,79.27,79.272,11200000.0
2007-03-06 14:29:00,79.295,79.303,79.293,79.302,36800000.0
2007-03-06 14:30:00,79.303,79.303,79.29,79.3,22400000.0
2007-03-06 14:31:00,79.306,79.306,79.279,79.29,20800000.0
2007-03-06 14:32:00,79.284,79.307,79.284,79.305,8000000.0
2007-03-06 14:33:00,79.285,79.288,79.276,79.286,24000000.0
2007-03-06 14:34:00,79.297,79.306,79.296,79.298,12800000.0
2007-03-06 14:35:00,79.302,79.305,79.292,79.305,14400000.0
2007-03-06 14:36:00,79.31,79.315,79.302,79.302,11200000.0
2007-03-06 14:37:00,79.294,79.294,79.278,79.28,11200000.0
2007-03-06 14:38:00,79.265,79.272,79.265,79.266,56000000.0
2007-03-06 14:39:00,79.02,79.03,78.99,79.0,14400000.0
2007-03-06 14:40:00,79.261,79.275,79.258,79.26,14400000.0
2007-03-06 14:41:00,79.262,79.275,79.262,79.274,56000000.0
2007-03-06 14:42:00,79.276,79.279,79.269,79.271,12800000.0
2007-03-06 14:43:00,79.265,79.265,79.254,79.257,25600000.0
2007-03-06 14:44:00,79.271,79.272,79.258,79.258,12800000.0
2007-03-06 14:45:00,79.224,79.229,79.22,79.229,11200000.0
2007-03-06 14:46:00,79.202,79.209,79.197,79.209,11200000.0
2007-03-06 14:47:00,79.203,79.214,79.199,79.212,16000000.0
2007-03-06 14:48:00,79.203,79.223,79.196,79.223,18600000.0
2007-03-06 14:49:00,79.256,79.261,79.252,79.256,32000000.0
2007-03-06 14:50:00,79.253,79.258,79.253,79.253,28200000.0
2007-03-06 14:51:00,79.26,79.266,79.26,79.261,32000000.0
2007-03-06 14:52:00,79.264,79.264,79.251,79.258,12800000.0
2007-03-06 14:53:00,79.256,79.256,79.233,79.233,17600000.0
2007-03-06 14:54:00,79.223,79.244,79.223,79.244,12800000.0
2007-03-06 14:55:00,79.238,79.253,79.238,79.247,16000000.0
2007-03-06 14:56:00,79.255,79.268,79.239,79.239,12800000.0
2007-03-06 14:57:00,79.246,79.25,79.241,79.241,12800000.0
2007-03-06 14:58:00,79.246,79.246,79.232,79.232,17600000.0
2007-03-06 14:59:00,79.253,79.275,79.253,79.275,16000000.0
2007-03-06 15:00:00,79.285,79.293,79.285,79.293,14400000.0
2007-03-06 15:01:00,79.272,79.272,79.251,79.251,12800000.0
2007-03-06 15:02:00,79.233,79.243,79.229,79.237,27200000.0
2007-03-06 15:03:00,79.235,79.254,79.234,79.254,12200000.0
2007-03-06 15:04:00,79.248,79.248,79.216,79.216,11200000.0
2007-03-06 15:05:00,79.217,79.233,79.209,79.213,11200000.0
2007-03-06 15:06:00,79.227,79.241,79.227,79.227,11200000.0
2007-03-06 15:07:00,79.243,79.248,79.239,79.248,25600000.0
2007-03-06 15:08:00,79.248,79.257,79.231,79.231,12800000.0
2007-03-06 15:09:00,79.247,79.263,79.247,79.258,16000000.0
2007-03-06 15:10:00,79.27,79.27,79.236,79.236,12800000.0
2007-03-06 15:11:00,79.225,79.225,79.168,79.168,31400000.0
2007-03-06 15:12:00,79.153,79.154,79.13,79.138,12200000.0
2007-03-06 15:13:00,79.157,79.167,79.146,79.159,44800000.0
2007-03-06 15:14:00,79.172,79.194,79.172,79.194,35200000.0
2007-03-06 15:15:00,79.195,79.195,79.183,79.185,22400000.0
2007-03-06 15:16:00,79.178,79.207,79.178,79.197,36200000.0
2007-03-06 15:17:00,79.188,79.203,79.188,79.201,22400000.0
2007-03-06 15:18:00,79.195,79.195,79.189,79.191,22400000.0
2007-03-06 15:19:00,79.177,79.186,79.177,79.186,16000000.0
2007-03-06 15:20:00,79.198,79.198,79.182,79.184,24000000.0
2007-03-06 15:21:00,79.169,79.169,79.157,79.157,14400000.0
2007-03-06 15:22:00,79.165,79.173,79.157,79.173,12200000.0
2007-03-06 15:23:00,79.17,79.183,79.17,79.183,48000000.0
2007-03-06 15:24:00,79.167,79.182,79.162,79.162,24400000.0
2007-03-06 15:25:00,79.143,79.143,79.125,79.134,27200000.0
2007-03-06 15:26:00,79.133,79.147,79.133,79.139,40400000.0
2007-03-06 15:27:00,79.13,79.13,79.124,79.125,28800000.0
2007-03-06 15:28:00,79.122,79.122,79.076,79.092,70400000.0
2007-03-06 15:29:00,79.079,79.079,78.973,79.06,46400000.0
2007-03-06 15:30:00,79.015,79.166,79.015,79.031,114600000.0
2007-03-06 15:31:00,79.123,79.128,79.12,79.126,60800000.0
2007-03-06 15:32:00,79.142,79.142,79.124,79.124,30800000.0
2007-03-06 15:33:00,79.106,79.118,79.106,79.106,30400000.0
2007-03-06 15:34:00,79.127,79.156,79.127,79.152,22400000.0
2007-03-06 15:35:00,79.141,79.141,79.093,79.093,33600000.0
2007-03-06 15:36:00,79.099,79.099,79.09,79.091,32000000.0
2007-03-06 15:37:00,79.082,79.096,79.076,79.076,30400000.0
2007-03-06 15:38:00,79.078,79.08,79.066,79.074,59200000.0
2007-03-06 15:39:00,79.057,79.057,79.03,79.03,36800000.0
2007-03-06 15:40:00,79.009,79.014,78.999,79.014,35200000.0
2007-03-06 15:41:00,79.023,79.026,79.014,79.026,25600000.0
2007-03-06 15:42:00,79.027,79.029,79.021,79.029,43200000.0
2007-03-06 15:43:00,79.019,79.019,78.97,78.97,26600000.0
2007-03-06 15:44:00,78.951,78.966,78.947,78.959,12800000.0
2007-03-06 15:45:00,78.969,78.97,78.947,78.97,16000000.0
2007-03-06 15:46:00,78.959,78.971,78.959,78.96,14400000.0
2007-03-06 15:47:00,78.939,78.943,78.925,78.943,31200000.0
2007-03-06 15:48:00,78.983,78.989,78.965,78.965,27200000.0
2007-03-06 15:49:00,78.965,78.969,78.956,78.964,11200000.0
2007-03-06 15:50:00,78.96,78.968,78.955,78.968,11200000.0
2007-03-06 15:51:00,78.957,78.97,78.952,78.952,12800000.0
2007-03-06 15:52:00,78.946,78.952,78.934,78.952,20800000.0
2007-03-06 15:53:00,78.953,78.953,78.939,78.946,24000000.0
2007-03-06 15:54:00,78.948,78.959,78.938,78.958,28800000.0
2007-03-06 15:55:00,78.957,78.961,78.946,78.946,24000000.0
2007-03-06 15:56:00,78.931,78.94,78.924,78.929,51200000.0
2007-03-06 15:57:00,78.899,78.901,78.88,78.88,12800000.0
2007-03-06 15:58:00,78.862,78.862,78.825,78.825,19200000.0
2007-03-06 15:59:00,78.82,78.822,78.806,78.822,36800000.0
2007-03-06 16:00:00,78.862,78.869,78.849,78.857,50600000.0
2007-03-06 16:01:00,78.849,78.849,78.831,78.834,41600000.0
2007-03-06 16:02:00,78.829,78.85,78.829,78.842,11200000.0
2007-03-06 16:03:00,78.832,78.85,78.832,78.848,64400000.0
2007-03-06 16:04:00,78.852,78.871,78.852,78.863,44800000.0
2007-03-06 16:05:00,78.864,78.877,78.863,78.87,48000000.0
2007-03-06 16:06:00,78.865,78.867,78.843,78.843,35200000.0
2007-03-06 16:07:00,78.853,78.871,78.853,78.859,32000000.0
2007-03-06 16:08:00,78.855,78.859,78.843,78.859,44200000.0
2007-03-06 16:09:00,78.881,78.907,78.881,78.905,44800000.0
2007-03-06 16:10:00,78.896,78.898,78.882,78.882,42000000.0
2007-03-06 16:11:00,78.899,78.922,78.899,78.915,14400000.0
2007-03-06 16:12:00,78.923,78.926,78.892,78.892,56000000.0
2007-03-06 16:13:00,78.887,78.908,78.877,78.908,11200000.0
2007-03-06 16:14:00,78.936,78.936,78.902,78.914,49600000.0
2007-03-06 16:15:00,78.916,78.918,78.909,78.918,59600000.0
2007-03-06 16:16:00,78.918,78.936,78.918,78.921,17600000.0
2007-03-06 16:17:00,78.924,78.958,78.924,78.958,38400000.0
2007-03-06 16:18:00,78.957,78.957,78.948,78.952,11200000.0
2007-03-06 16:19:00,78.941,78.941,78.921,78.941,22400000.0
2007-03-06 16:20:00,78.94,78.95,78.94,78.943,11200000.0
2007-03-06 16:21:00,78.944,78.959,78.944,78.956,27200000.0
2007-03-06 16:22:00,78.961,78.975,78.955,78.957,41600000.0
2007-03-06 16:23:00,78.952,78.974,78.952,78.971,43200000.0
2007-03-06 16:24:00,78.97,78.97,78.911,78.911,17600000.0
2007-03-06 16:25:00,78.908,78.919,78.908,78.919,33600000.0
2007-03-06 16:26:00,78.912,78.922,78.912,78.922,17600000.0
2007-03-06 16:27:00,78.924,78.941,78.924,78.941,35200000.0
2007-03-06 16:28:00,78.957,78.969,78.957,78.96,27200000.0
2007-03-06 16:29:00,78.954,78.954,78.942,78.942,11200000.0
2007-03-06 16:30:00,78.932,78.967,78.932,78.96,11200000.0
2007-03-06 16:31:00,78.971,78.981,78.964,78.972,41400000.0
2007-03-06 16:32:00,78.97,79.009,78.97,79.009,12800000.0
2007-03-06 16:33:00,79.01,79.018,79.01,79.013,27200000.0
2007-03-06 16:34:00,79.019,79.019,78.991,78.991,35200000.0
2007-03-06 16:35:00,78.986,78.992,78.979,78.992,52800000.0
2007-03-06 16:36:00,78.989,78.998,78.986,78.998,50600000.0
2007-03-06 16:37:00,79.008,79.011,78.999,79.001,41600000.0
2007-03-06 16:38:00,79.0,79.02,79.0,79.02,40000000.0
2007-03-06 16:39:00,79.011,79.011,78.997,78.997,35200000.0
2007-03-06 16:40:00,78.985,79.012,78.984,79.012,56000000.0
2007-03-06 16:41:00,79.018,79.04,79.018,79.032,73000000.0
2007-03-06 16:42:00,79.023,79.029,79.017,79.017,53800000.0
2007-03-06 16:43:00,79.015,79.015,78.987,78.987,17600000.0
2007-03-06 16:44:00,78.996,79.007,78.994,79.007,11200000.0
2007-03-06 16:45:00,79.008,79.027,79.008,79.027,57600000.0
2007-03-06 16:46:00,79.012,79.02,79.01,79.01,11200000.0
2007-03-06 16:47:00,79.024,79.033,79.017,79.021,70400000.0
2007-03-06 16:48:00,79.0,79.016,79.0,79.016,52200000.0
2007-03-06 16:49:00,79.014,79.018,79.006,79.006,36800000.0
2007-03-06 16:50:00,78.993,79.015,78.993,79.015,75200000.0
2007-03-06 16:51:00,79.014,79.028,79.014,79.014,32000000.0
2007-03-06 16:52:00,78.99,78.99,78.961,78.961,46400000.0
2007-03-06 16:53:00,78.936,78.936,78.901,78.904,30800000.0
2007-03-06 16:54:00,78.889,78.889,78.859,78.864,11200000.0
2007-03-06 16:55:00,78.86,78.86,78.847,78.847,27200000.0
2007-03-06 16:56:00,78.837,78.837,78.797,78.834,36800000.0
2007-03-06 16:57:00,78.829,78.833,78.8,78.8,18600000.0
2007-03-06 16:58:00,78.793,78.793,78.777,78.777,12800000.0
2007-03-06 16:59:00,78.779,78.798,78.777,78.798,51200000.0
2007-03-06 17:00:00,78.824,78.824,78.811,78.811,49000000.0
2007-03-06 17:01:00,78.808,78.819,78.795,78.813,40000000.0
2007-03-06 17:02:00,78.807,78.823,78.807,78.809,33600000.0
2007-03-06 17:03:00,78.793,78.798,78.782,78.789,44800000.0
2007-03-06 17:04:00,78.792,78.792,78.779,78.785,41600000.0
2007-03-06 17:05:00,78.792,78.795,78.785,78.788,54400000.0
2007-03-06 17:06:00,78.787,78.794,78.786,78.786,59200000.0
2007-03-06 17:07:00,78.785,78.787,78.777,78.781,35200000.0
2007-03-06 17:08:00,78.773,78.779,78.768,78.768,68800000.0
2007-03-06 17:09:00,78.78,78.78,78.765,78.77,59000000.0
2007-03-06 17:10:00,78.776,78.779,78.765,78.773,25600000.0
2007-03-06 17:11:00,78.785,78.79,78.782,78.782,38400000.0
2007-03-06 17:12:00,78.778,78.795,78.778,78.795,25600000.0
2007-03-06 17:13:00,78.796,78.796,78.788,78.791,28800000.0
2007-03-06 17:14:00,78.8,78.8,78.795,78.795,22400000.0
2007-03-06 17:15:00,78.777,78.784,78.775,78.784,18000000.0
2007-03-06 17:16:00,78.797,78.798,78.782,78.795,17600000.0
2007-03-06 17:17:00,78.799,78.799,78.789,78.789,38400000.0
2007-03-06 17:18:00,78.792,78.799,78.787,78.792,57600000.0
2007-03-06 17:19:00,78.785,78.785,78.773,78.773,24000000.0
2007-03-06 17:20:00,78.769,78.785,78.769,78.785,16000000.0
2007-03-06 17:21:00,78.787,78.787,78.775,78.785,28200000.0
2007-03-06 17:22:00,78.802,78.809,78.801,78.809,19200000.0
2007-03-06 17:23:00,78.793,78.8,78.79,78.795,11200000.0
2007-03-06 17:24:00,78.803,78.818,78.802,78.816,12800000.0
2007-03-06 17:25:00,78.781,78.784,78.767,78.777,17600000.0
2007-03-06 17:26:00,78.777,78.789,78.776,78.788,12800000.0
2007-03-06 17:27:00,78.821,78.845,78.821,78.845,45800000.0
2007-03-06 17:28:00,78.86,78.877,78.86,78.877,12800000.0
2007-03-06 17:29:00,78.884,78.894,78.88,78.885,27200000.0
2007-03-06 17:30:00,78.888,78.925,78.888,78.916,17600000.0
2007-03-06 17:31:00,78.941,78.972,78.941,78.967,86800000.0
2007-03-06 17:32:00,78.987,78.999,78.987,78.993,52800000.0
2007-03-06 17:33:00,78.993,79.002,78.993,78.996,37200000.0
2007-03-06 17:34:00,78.996,79.005,78.994,78.997,64000000.0
2007-03-06 17:35:00,78.984,78.984,78.964,78.964,43200000.0
2007-03-06 17:36:00,78.95,78.95,78.937,78.937,33600000.0
2007-03-06 17:37:00,78.947,78.96,78.947,78.952,16000000.0
2007-03-06 17:38:00,78.955,78.955,78.927,78.927,35200000.0
2007-03-06 17:39:00,78.922,78.93,78.913,78.93,16400000.0
2007-03-06 17:40:00,78.932,78.939,78.926,78.939,74600000.0
2007-03-06 17:41:00,78.949,78.949,78.93,78.938,12800000.0
2007-03-06 17:42:00,78.948,78.951,78.938,78.942,12200000.0
2007-03-06 17:43:00,78.952,78.975,78.952,78.975,17600000.0
2007-03-06 17:44:00,78.986,78.986,78.975,78.977,30400000.0
2007-03-06 17:45:00,78.972,78.972,78.956,78.956,30400000.0
2007-03-06 17:46:00,78.954,78.954,78.935,78.935,41600000.0
2007-03-06 17:47:00,78.946,78.958,78.946,78.952,57600000.0
2007-03-06 17:48:00,78.948,78.955,78.942,78.943,57600000.0
2007-03-06 17:49:00,78.936,78.945,78.929,78.93,46400000.0
2007-03-06 17:50:00,78.921,78.93,78.921,78.93,8000000.0
2007-03-06 17:51:00,78.934,78.934,78.902,78.902,49000000.0
2007-03-06 17:52:00,78.887,78.908,78.886,78.908,43600000.0
2007-03-06 17:53:00,78.919,78.931,78.919,78.931,32800000.0
2007-03-06 17:54:00,78.943,78.981,78.943,78.981,37200000.0
2007-03-06 17:55:00,78.976,78.976,78.962,78.966,40000000.0
2007-03-06 17:56:00,78.967,78.982,78.967,78.977,44800000.0
2007-03-06 17:57:00,78.973,78.988,78.972,78.979,36800000.0
2007-03-06 17:58:00,78.982,78.982,78.97,78.97,17000000.0
2007-03-06 17:59:00,78.968,78.976,78.958,78.958,61800000.0
2007-03-06 18:00:00,78.936,78.956,78.936,78.951,51200000.0
2007-03-06 18:01:00,78.963,78.965,78.958,78.958,32000000.0
2007-03-06 18:02:00,78.957,78.957,78.951,78.953,24000000.0
2007-03-06 18:03:00,78.94,78.956,78.94,78.954,36800000.0
2007-03-06 18:04:00,78.94,78.947,78.94,78.944,33600000.0
2007-03-06 18:05:00,78.952,78.952,78.945,78.947,12800000.0
2007-03-06 18:06:00,78.955,78.966,78.951,78.966,30400000.0
2007-03-06 18:07:00,79.28,79.28,79.27,79.28,84200000.0
2007-03-06 18:08:00,78.985,79.008,78.985,79.008,84200000.0
2007-03-06 18:09:00,79.002,79.021,79.002,79.017,33600000.0
2007-03-06 18:10:00,79.015,79.018,78.999,79.009,16000000.0
2007-03-06 18:11:00,79.017,79.025,79.004,79.025,12800000.0
2007-03-06 18:12:00,79.037,79.04,79.029,79.04,12800000.0
2007-03-06 18:13:00,79.037,79.046,79.036,79.046,27200000.0
2007-03-06 18:14:00,79.066,79.09,79.066,79.09,19200000.0
2007-03-06 18:15:00,79.119,79.135,79.119,79.132,30400000.0
2007-03-06 18:16:00,79.134,79.151,79.133,79.148,55400000.0
2007-03-06 18:17:00,79.146,79.156,79.145,79.152,43200000.0
2007-03-06 18:18:00,79.153,79.153,79.12,79.125,30400000.0
2007-03-06 18:19:00,79.11,79.114,79.072,79.072,46400000.0
2007-03-06 18:20:00,79.08,79.093,79.08,79.093,43200000.0
2007-03-06 18:21:00,79.088,79.107,79.088,79.106,12800000.0
2007-03-06 18:22:00,79.127,79.134,79.125,79.13,33600000.0
2007-03-06 18:23:00,79.131,79.137,79.125,79.137,46400000.0
2007-03-06 18:24:00,79.15,79.155,79.145,79.145,53200000.0
2007-03-06 18:25:00,79.149,79.152,79.137,79.147,33600000.0
2007-03-06 18:26:00,79.124,79.138,79.118,79.118,12800000.0
2007-03-06 18:27:00,79.135,79.153,79.135,79.153,33000000.0
2007-03-06 18:28:00,79.153,79.157,79.139,79.139,12800000.0
2007-03-06 18:29:00,79.15,79.173,79.15,79.169,25600000.0
2007-03-06 18:30:00,79.172,79.183,79.17,79.182,36800000.0
2007-03-06 18:31:00,79.192,79.195,79.179,79.179,11200000.0
2007-03-06 18:32:00,79.177,79.189,79.175,79.175,69800000.0
2007-03-06 18:33:00,79.171,79.171,79.154,79.159,32400000.0
2007-03-06 18:34:00,79.14,79.149,79.14,79.148,19200000.0
2007-03-06 18:35:00,79.143,79.152,79.138,79.143,43200000.0
2007-03-06 18:36:00,79.14,79.153,79.136,79.153,9600000.0
2007-03-06 18:37:00,79.155,79.171,79.154,79.171,36800000.0
2007-03-06 18:38:00,79.167,79.175,79.162,79.175,49600000.0
2007-03-06 18:39:00,79.178,79.178,79.151,79.154,76800000.0
2007-03-06 18:40:00,79.142,79.149,79.132,79.149,65000000.0
2007-03-06 18:41:00,79.142,79.148,79.133,79.135,71400000.0
2007-03-06 18:42:00,79.149,79.149,79.137,79.145,78800000.0
2007-03-06 18:43:00,79.145,79.145,79.138,79.145,49600000.0
2007-03-06 18:44:00,79.159,79.199,79.159,79.199,30400000.0
2007-03-06 18:45:00,79.225,79.233,79.21,79.222,12800000.0
2007-03-06 18:46:00,79.228,79.255,79.228,79.253,13200000.0
2007-03-06 18:47:00,79.25,79.259,79.245,79.248,14400000.0
2007-03-06 18:48:00,79.248,79.248,79.236,79.236,28800000.0
2007-03-06 18:49:00,79.232,79.232,79.217,79.223,24000000.0
2007-03-06 18:50:00,79.221,79.237,79.221,79.232,46400000.0
2007-03-06 18:51:00,79.244,79.257,79.242,79.257,12800000.0
2007-03-06 18:52:00,79.247,79.25,79.243,79.243,19200000.0
2007-03-06 18:53:00,79.244,79.245,79.235,79.241,30400000.0
2007-03-06 18:54:00,79.24,79.24,79.234,79.24,19200000.0
2007-03-06 18:55:00,79.229,79.239,79.225,79.233,22400000.0
2007-03-06 18:56:00,79.237,79.244,79.235,79.237,16000000.0
2007-03-06 18:57:00,79.246,79.249,79.242,79.249,19200000.0
2007-03-06 18:58:00,79.253,79.253,79.245,79.249,32000000.0
2007-03-06 18:59:00,79.248,79.249,79.243,79.248,32000000.0
2007-03-06 19:00:00,79.253,79.263,79.253,79.262,14400000.0
2007-03-06 19:01:00,79.26,79.263,79.259,79.262,11200000.0
2007-03-06 19:02:00,79.262,79.271,79.262,79.265,43200000.0
2007-03-06 19:03:00,79.271,79.271,79.262,79.265,14400000.0
2007-03-06 19:04:00,79.261,79.273,79.259,79.27,13800000.0
2007-03-06 19:05:00,79.27,79.276,79.261,79.262,17600000.0
2007-03-06 19:06:00,79.259,79.273,79.256,79.269,55400000.0
2007-03-06 19:07:00,79.268,79.278,79.268,79.275,35200000.0
2007-03-06 19:08:00,79.274,79.282,79.274,79.28,22800000.0
2007-03-06 19:09:00,79.33,79.34,79.28,79.31,17600000.0
2007-03-06 19:10:00,79.28,79.281,79.276,79.278,17600000.0
2007-03-06 19:11:00,79.283,79.299,79.283,79.297,17600000.0
2007-03-06 19:12:00,79.287,79.298,79.283,79.283,24000000.0
2007-03-06 19:13:00,79.294,79.296,79.28,79.292,16000000.0
2007-03-06 19:14:00,79.293,79.293,79.282,79.286,12800000.0
2007-03-06 19:15:00,79.288,79.3,79.282,79.289,16000000.0
2007-03-06 19:16:00,79.297,79.297,79.274,79.286,12800000.0
2007-03-06 19:17:00,79.289,79.291,79.286,79.288,14400000.0
2007-03-06 19:18:00,79.278,79.278,79.261,79.261,32000000.0
2007-03-06 19:19:00,79.255,79.257,79.246,79.257,11200000.0
2007-03-06 19:20:00,79.261,79.264,79.251,79.261,14400000.0
2007-03-06 19:21:00,79.263,79.28,79.263,79.28,17600000.0
2007-03-06 19:22:00,79.299,79.348,79.299,79.345,14400000.0
2007-03-06 19:23:00,79.339,79.339,79.312,79.325,16000000.0
2007-03-06 19:24:00,79.32,79.331,79.32,79.331,47400000.0
2007-03-06 19:25:00,79.333,79.339,79.332,79.339,12800000.0
2007-03-06 19:26:00,79.353,79.356,79.35,79.352,41600000.0
2007-03-06 19:27:00,79.324,79.327,79.32,79.323,14400000.0
2007-03-06 19:28:00,79.319,79.319,79.303,79.316,12800000.0
2007-03-06 19:29:00,79.314,79.315,79.309,79.309,12800000.0
2007-03-06 19:30:00,79.313,79.313,79.299,79.311,11200000.0
2007-03-06 19:31:00,79.308,79.311,79.305,79.31,11200000.0
2007-03-06 19:32:00,79.308,79.308,79.29,79.29,11600000.0
2007-03-06 19:33:00,79.298,79.298,79.288,79.294,12800000.0
2007-03-06 19:34:00,79.277,79.284,79.268,79.282,12800000.0
2007-03-06 19:35:00,79.284,79.287,79.276,79.281,17600000.0
2007-03-06 19:36:00,79.283,79.288,79.278,79.286,16000000.0
2007-03-06 19:37:00,79.279,79.291,79.279,79.286,11200000.0
2007-03-06 19:38:00,79.286,79.286,79.278,79.278,11200000.0
2007-03-06 19:39:00,79.31,79.31,79.3,79.31,11200000.0
2007-03-06 19:40:00,79.254,79.272,79.254,79.272,11200000.0
2007-03-06 19:41:00,79.265,79.265,79.252,79.265,11200000.0
2007-03-06 19:42:00,79.253,79.256,79.252,79.253,11200000.0
2007-03-06 19:43:00,79.251,79.263,79.251,79.263,11200000.0
2007-03-06 19:44:00,79.26,79.26,79.242,79.244,11000000.0
2007-03-06 19:45:00,79.247,79.258,79.241,79.258,16400000.0
2007-03-06 19:46:00,79.248,79.248,79.225,79.225,8000000.0
2007-03-06 19:47:00,79.233,79.239,79.229,79.231,9600000.0
2007-03-06 19:48:00,79.226,79.281,79.226,79.277,12800000.0
2007-03-06 19:49:00,79.264,79.264,79.248,79.257,29800000.0
2007-03-06 19:50:00,79.269,79.269,79.257,79.257,12800000.0
2007-03-06 19:51:00,79.248,79.255,79.246,79.254,12800000.0
2007-03-06 19:52:00,79.243,79.272,79.243,79.272,16400000.0
2007-03-06 19:53:00,79.281,79.287,79.276,79.276,11200000.0
2007-03-06 19:54:00,79.271,79.278,79.268,79.268,12800000.0
2007-03-06 19:55:00,79.287,79.287,79.275,79.282,11200000.0
2007-03-06 19:56:00,79.273,79.273,79.227,79.247,16000000.0
2007-03-06 19:57:00,79.257,79.269,79.256,79.269,12200000.0
2007-03-06 19:58:00,79.281,79.281,79.272,79.281,11200000.0
2007-03-06 19:59:00,79.265,79.269,79.265,79.269,6400000.0
2007-03-06 20:00:00,79.286,79.302,79.286,79.297,17600000.0
2007-03-06 20:01:00,79.307,79.317,79.304,79.304,12800000.0
2007-03-06 20:02:00,79.305,79.315,79.305,79.315,17600000.0
2007-03-06 20:03:00,79.311,79.311,79.278,79.278,16000000.0
2007-03-06 20:04:00,79.272,79.31,79.272,79.308,30400000.0
2007-03-06 20:05:00,79.315,79.317,79.306,79.316,12800000.0
2007-03-06 20:06:00,79.41,79.41,79.4,79.4,17600000.0
2007-03-06 20:07:00,79.325,79.327,79.32,79.326,17600000.0
2007-03-06 20:08:00,79.319,79.334,79.313,79.313,37200000.0
2007-03-06 20:09:00,79.335,79.34,79.332,79.332,11200000.0
2007-03-06 20:10:00,79.303,79.327,79.303,79.327,14400000.0
2007-03-06 20:11:00,79.334,79.336,79.325,79.325,11200000.0
2007-03-06 20:12:00,79.318,79.321,79.311,79.315,11200000.0
2007-03-06 20:13:00,79.37,79.38,79.37,79.37,14400000.0
2007-03-06 20:14:00,79.306,79.33,79.252,79.33,14400000.0
2007-03-06 20:15:00,79.325,79.325,79.306,79.32,11200000.0
2007-03-06 20:16:00,79.4,79.41,79.4,79.41,33600000.0
2007-03-06 20:17:00,79.324,79.327,79.309,79.326,33600000.0
2007-03-06 20:18:00,79.332,79.338,79.325,79.338,11200000.0
2007-03-06 20:19:00,79.325,79.325,79.318,79.318,11200000.0
2007-03-06 20:20:00,79.308,79.308,79.287,79.287,19200000.0
2007-03-06 20:21:00,79.283,79.289,79.281,79.287,12800000.0
2007-03-06 20:22:00,79.285,79.298,79.285,79.296,14400000.0
2007-03-06 20:23:00,79.289,79.292,79.278,79.278,12800000.0
2007-03-06 20:24:00,79.267,79.269,79.263,79.263,16000000.0
2007-03-06 20:25:00,79.254,79.267,79.254,79.267,11200000.0
2007-03-06 20:26:00,79.272,79.283,79.271,79.283,16000000.0
2007-03-06 20:27:00,79.292,79.292,79.282,79.286,16000000.0
2007-03-06 20:28:00,79.299,79.299,79.287,79.295,11200000.0
2007-03-06 20:29:00,79.5,79.53,79.5,79.52,12800000.0
2007-03-06 20:30:00,79.51,79.52,79.49,79.52,12800000.0
2007-03-06 20:31:00,79.51,79.53,79.5,79.53,12800000.0
2007-03-06 20:32:00,79.54,79.54,79.51,79.52,12800000.0
2007-03-06 20:33:00,79.288,79.291,79.276,79.286,12800000.0
2007-03-06 20:34:00,79.288,79.292,79.288,79.289,11200000.0
2007-03-06 20:35:00,79.294,79.31,79.288,79.288,11200000.0
2007-03-06 20:36:00,79.297,79.319,79.297,79.319,16000000.0
2007-03-06 20:37:00,79.325,79.325,79.317,79.321,8000000.0
2007-03-06 20:38:00,79.307,79.316,79.29,79.29,12800000.0
2007-03-06 20:39:00,79.309,79.314,79.299,79.31,11200000.0
2007-03-06 20:40:00,79.53,79.56,79.53,79.56,14400000.0
2007-03-06 20:41:00,79.309,79.309,79.3,79.304,14400000.0
2007-03-06 20:42:00,79.311,79.321,79.311,79.321,11200000.0
2007-03-06 20:43:00,79.32,79.327,79.315,79.315,14400000.0
2007-03-06 20:44:00,79.327,79.332,79.327,79.33,6400000.0
2007-03-06 20:45:00,79.333,79.337,79.33,79.337,12800000.0
2007-03-06 20:46:00,79.337,79.34,79.328,79.336,14400000.0
2007-03-06 20:47:00,79.338,79.338,79.328,79.331,12800000.0
2007-03-06 20:48:00,79.335,79.339,79.327,79.339,17600000.0
2007-03-06 20:49:00,79.347,79.361,79.347,79.359,8000000.0
2007-03-06 20:50:00,79.366,79.369,79.36,79.368,14400000.0
2007-03-06 20:51:00,79.371,79.381,79.369,79.38,28800000.0
2007-03-06 20:52:00,79.383,79.393,79.383,79.387,11200000.0
2007-03-06 20:53:00,79.373,79.373,79.359,79.36,16000000.0
2007-03-06 20:54:00,79.353,79.354,79.348,79.349,14400000.0
2007-03-06 20:55:00,79.344,79.345,79.326,79.345,11200000.0
2007-03-06 20:56:00,79.54,79.55,79.54,79.54,12800000.0
2007-03-06 20:57:00,79.337,79.341,79.332,79.334,12800000.0
2007-03-06 20:58:00,79.33,79.342,79.33,79.338,11600000.0
2007-03-06 20:59:00,79.342,79.372,79.342,79.372,11200000.0
2007-03-06 21:00:00,79.381,79.381,79.368,79.381,17600000.0
2007-03-06 21:01:00,79.386,79.398,79.385,79.396,11200000.0
2007-03-06 21:02:00,79.4,79.4,79.382,79.382,16000000.0
2007-03-06 21:03:00,79.393,79.407,79.393,79.407,11200000.0
2007-03-06 21:04:00,79.408,79.408,79.389,79.39,16000000.0
2007-03-06 21:05:00,79.398,79.41,79.388,79.41,12800000.0
2007-03-06 21:06:00,79.412,79.418,79.405,79.405,12800000.0
2007-03-06 21:07:00,79.399,79.399,79.386,79.396,14400000.0
2007-03-06 21:08:00,79.397,79.397,79.383,79.384,16400000.0
2007-03-06 21:09:00,79.5,79.5,79.46,79.46,9600000.0
2007-03-06 21:10:00,79.384,79.391,79.374,79.374,9600000.0
2007-03-06 21:12:00,79.373,79.382,79.373,79.38,12800000.0
2007-03-06 21:13:00,79.38,79.386,79.366,79.377,16000000.0
2007-03-06 21:14:00,79.5,79.52,79.5,79.52,14400000.0
2007-03-06 21:15:00,79.376,79.393,79.376,79.393,14400000.0
2007-03-06 21:16:00,79.397,79.397,79.39,79.391,9600000.0
2007-03-06 21:17:00,79.397,79.417,79.397,79.415,12800000.0
2007-03-06 21:18:00,79.422,79.422,79.325,79.404,12800000.0
2007-03-06 21:19:00,79.416,79.422,79.41,79.413,17600000.0
2007-03-06 21:20:00,79.61,79.65,79.61,79.63,11200000.0
2007-03-06 21:21:00,79.403,79.403,79.379,79.379,11200000.0
2007-03-06 21:22:00,79.381,79.398,79.375,79.398,12800000.0
2007-03-06 21:23:00,79.393,79.401,79.393,79.397,11200000.0
2007-03-06 21:24:00,79.4,79.41,79.4,79.401,11200000.0
2007-03-06 21:25:00,79.414,79.423,79.414,79.42,11200000.0
2007-03-06 21:26:00,79.441,79.475,79.441,79.475,11200000.0
2007-03-06 21:27:00,79.475,79.475,79.469,79.469,9600000.0
2007-03-06 21:28:00,79.492,79.527,79.492,79.527,11200000.0
2007-03-06 21:29:00,79.521,79.534,79.521,79.525,11200000.0
2007-03-06 21:30:00,79.529,79.535,79.526,79.528,12800000.0
2007-03-06 21:31:00,79.538,79.544,79.527,79.527,11600000.0
2007-03-06 21:32:00,79.53,79.533,79.526,79.527,14400000.0
2007-03-06 21:33:00,79.65,79.66,79.65,79.66,12800000.0
2007-03-06 21:34:00,79.65,79.66,79.65,79.66,12800000.0
2007-03-06 21:35:00,79.544,79.553,79.544,79.545,12800000.0
2007-03-06 21:36:00,79.67,79.67,79.64,79.66,16000000.0
2007-03-06 21:37:00,79.512,79.535,79.512,79.531,16000000.0
2007-03-06 21:38:00,79.496,79.513,79.425,79.425,12800000.0
2007-03-06 21:39:00,79.531,79.535,79.531,79.535,3200000.0
2007-03-06 21:40:00,79.548,79.564,79.546,79.564,10600000.0
2007-03-06 21:41:00,79.569,79.581,79.561,79.57,12800000.0
2007-03-06 21:42:00,79.584,79.584,79.554,79.564,14400000.0
2007-03-06 21:43:00,79.559,79.567,79.556,79.56,14400000.0
2007-03-06 21:44:00,79.571,79.571,79.558,79.562,12800000.0
2007-03-06 21:45:00,79.566,79.575,79.566,79.573,17600000.0
2007-03-06 21:46:00,79.565,79.574,79.56,79.574,14400000.0
2007-03-06 21:47:00,79.572,79.573,79.565,79.568,11200000.0
2007-03-06 21:48:00,79.561,79.565,79.549,79.563,16000000.0
2007-03-06 21:49:00,79.556,79.578,79.556,79.578,11200000.0
2007-03-06 21:50:00,79.578,79.578,79.558,79.567,12800000.0
2007-03-06 21:51:00,79.57,79.572,79.563,79.566,17600000.0
2007-03-06 21:52:00,79.567,79.573,79.557,79.558,14400000.0
2007-03-06 21:53:00,79.547,79.553,79.542,79.549,11200000.0
2007-03-06 21:54:00,79.551,79.553,79.548,79.551,10600000.0
2007-03-06 21:55:00,79.552,79.552,79.536,79.546,11200000.0
2007-03-06 21:56:00,79.58,79.59,79.58,79.59,17000000.0
2007-03-06 21:57:00,79.553,79.559,79.543,79.543,17000000.0
2007-03-06 21:58:00,79.537,79.546,79.537,79.538,17600000.0
2007-03-06 21:59:00,79.531,79.533,79.516,79.524,12800000.0
2007-03-06 22:00:00,79.514,79.514,79.463,79.463,17600000.0
2007-03-06 22:01:00,79.462,79.467,79.46,79.464,11200000.0
2007-03-06 22:02:00,79.464,79.464,79.451,79.464,16000000.0
2007-03-06 22:03:00,79.457,79.457,79.453,79.453,17600000.0
2007-03-06 22:04:00,79.459,79.469,79.459,79.469,16000000.0
2007-03-06 22:05:00,79.471,79.478,79.468,79.468,11200000.0
2007-03-06 22:06:00,79.48,79.48,79.473,79.473,6400000.0
2007-03-06 22:07:00,79.467,79.467,79.456,79.456,16000000.0
2007-03-06 22:08:00,79.459,79.473,79.452,79.473,16000000.0
2007-03-06 22:09:00,79.468,79.485,79.468,79.473,12800000.0
2007-03-06 22:10:00,79.466,79.475,79.466,79.473,12800000.0
2007-03-06 22:11:00,79.5,79.5,79.493,79.495,8000000.0
2007-03-06 22:12:00,79.54,79.56,79.54,79.54,12800000.0
2007-03-06 22:13:00,79.485,79.515,79.485,79.515,12800000.0
2007-03-06 22:14:00,79.515,79.517,79.505,79.515,12800000.0
2007-03-06 22:15:00,79.525,79.537,79.521,79.537,14400000.0
2007-03-06 22:16:00,79.558,79.56,79.554,79.556,12800000.0
2007-03-06 22:17:00,79.547,79.547,79.538,79.538,12800000.0
2007-03-06 22:18:00,79.578,79.648,79.578,79.648,16000000.0
2007-03-06 22:19:00,79.662,79.662,79.637,79.637,14400000.0
2007-03-06 22:20:00,79.618,79.661,79.618,79.661,12800000.0
2007-03-06 22:21:00,79.672,79.688,79.641,79.688,17600000.0
2007-03-06 22:22:00,79.685,79.685,79.677,79.679,11200000.0
2007-03-06 22:23:00,79.655,79.656,79.632,79.656,12800000.0
2007-03-06 22:24:00,79.648,79.652,79.624,79.624,11200000.0
2007-03-06 22:25:00,79.638,79.659,79.636,79.659,9600000.0
2007-03-06 22:26:00,79.656,79.656,79.624,79.63,17600000.0
2007-03-06 22:27:00,79.622,79.622,79.608,79.608,12800000.0
2007-03-06 22:28:00,79.61,79.622,79.608,79.618,12200000.0
2007-03-06 22:29:00,79.638,79.665,79.638,79.651,16000000.0
2007-03-06 22:30:00,79.671,79.671,79.658,79.658,17600000.0
2007-03-06 22:31:00,79.656,79.659,79.649,79.65,12800000.0
2007-03-06 22:32:00,79.645,79.645,79.583,79.635,11200000.0
2007-03-06 22:33:00,79.633,79.653,79.633,79.652,11200000.0
2007-03-06 22:34:00,79.657,79.662,79.643,79.643,11200000.0
2007-03-06 22:35:00,79.655,79.664,79.653,79.664,12800000.0
2007-03-06 22:36:00,79.66,79.66,79.645,79.647,17600000.0
2007-03-06 22:37:00,79.651,79.663,79.651,79.663,25000000.0
2007-03-06 22:38:00,79.664,79.668,79.65,79.658,17600000.0
2007-03-06 22:39:00,79.649,79.654,79.646,79.654,12800000.0
2007-03-06 22:40:00,79.64,79.652,79.635,79.652,11200000.0
2007-03-06 22:41:00,79.663,79.671,79.663,79.668,11200000.0
2007-03-06 22:42:00,79.65,79.651,79.641,79.645,17600000.0
2007-03-06 22:43:00,79.644,79.654,79.644,79.654,16000000.0
2007-03-06 22:44:00,79.652,79.652,79.63,79.63,12800000.0
2007-03-06 22:45:00,79.621,79.621,79.603,79.603,16000000.0
2007-03-06 22:46:00,79.611,79.629,79.607,79.629,11200000.0
2007-03-06 22:47:00,79.623,79.633,79.619,79.619,17600000.0
2007-03-06 22:48:00,79.621,79.622,79.612,79.612,8000000.0
2007-03-06 22:49:00,79.604,79.611,79.604,79.608,12800000.0
2007-03-06 22:50:00,79.597,79.597,79.565,79.565,11200000.0
2007-03-06 22:51:00,79.572,79.589,79.572,79.587,11200000.0
2007-03-06 22:52:00,79.58,79.592,79.58,79.592,11200000.0
2007-03-06 22:53:00,79.59,79.594,79.586,79.586,11200000.0
2007-03-06 22:54:00,79.589,79.593,79.578,79.589,11200000.0
2007-03-06 22:55:00,79.584,79.598,79.584,79.592,12800000.0
2007-03-06 22:56:00,79.589,79.597,79.588,79.589,17600000.0
2007-03-06 22:57:00,79.585,79.598,79.585,79.595,17600000.0
2007-03-06 22:58:00,79.598,79.604,79.582,79.591,16000000.0
2007-03-06 22:59:00,79.584,79.621,79.584,79.621,17600000.0
2007-03-06 23:00:00,79.615,79.615,79.595,79.601,9600000.0
2007-03-06 23:01:00,79.613,79.613,79.587,79.59,14400000.0
2007-03-06 23:02:00,79.583,79.589,79.574,79.581,17600000.0
2007-03-06 23:03:00,79.62,79.62,79.62,79.62,11200000.0
2007-03-06 23:04:00,79.582,79.583,79.568,79.571,11200000.0
2007-03-06 23:05:00,79.563,79.577,79.563,79.574,33600000.0
2007-03-06 23:06:00,79.68,79.69,79.66,79.68,12800000.0
2007-03-06 23:07:00,79.566,79.567,79.557,79.557,12800000.0
2007-03-06 23:08:00,79.559,79.561,79.551,79.558,11200000.0
2007-03-06 23:09:00,79.543,79.543,79.517,79.517,18000000.0
2007-03-06 23:10:00,79.518,79.525,79.515,79.525,12800000.0
2007-03-06 23:11:00,79.535,79.535,79.523,79.525,11200000.0
2007-03-06 23:12:00,79.534,79.547,79.534,79.546,16400000.0
2007-03-06 23:13:00,79.527,79.543,79.513,79.543,12800000.0
2007-03-06 23:14:00,79.56,79.567,79.549,79.555,11200000.0
2007-03-06 23:15:00,79.552,79.562,79.544,79.562,11200000.0
2007-03-06 23:16:00,79.561,79.561,79.533,79.545,12800000.0
2007-03-06 23:17:00,79.538,79.551,79.534,79.551,11200000.0
2007-03-06 23:18:00,79.68,79.7,79.67,79.68,12800000.0
2007-03-06 23:19:00,79.571,79.575,79.56,79.56,12800000.0
2007-03-06 23:20:00,79.556,79.556,79.527,79.556,14400000.0
2007-03-06 23:21:00,79.533,79.552,79.528,79.547,16000000.0
2007-03-06 23:22:00,79.63,79.67,79.63,79.65,12800000.0
2007-03-06 23:23:00,79.54,79.55,79.54,79.549,12800000.0
2007-03-06 23:24:00,79.539,79.562,79.539,79.562,11200000.0
2007-03-06 23:25:00,79.553,79.562,79.548,79.557,16000000.0
2007-03-06 23:26:00,79.549,79.559,79.547,79.559,12800000.0
2007-03-06 23:27:00,79.554,79.558,79.55,79.558,17600000.0
2007-03-06 23:28:00,79.64,79.64,79.62,79.62,14400000.0
2007-03-06 23:29:00,79.63,79.69,79.63,79.69,14400000.0
2007-03-06 23:30:00,79.547,79.554,79.543,79.545,14400000.0
2007-03-06 23:31:00,79.526,79.545,79.526,79.539,12800000.0
2007-03-06 23:32:00,79.68,79.71,79.68,79.69,12800000.0
2007-03-06 23:33:00,79.55,79.55,79.539,79.539,12800000.0
2007-03-06 23:34:00,79.536,79.538,79.533,79.537,16000000.0
2007-03-06 23:35:00,79.521,79.526,79.517,79.526,16000000.0
2007-03-06 23:36:00,79.534,79.541,79.534,79.534,12800000.0
2007-03-06 23:37:00,79.68,79.7,79.67,79.67,11200000.0
2007-03-06 23:38:00,79.528,79.552,79.528,79.552,11200000.0
2007-03-06 23:39:00,79.558,79.558,79.547,79.548,11200000.0
2007-03-06 23:40:00,79.545,79.545,79.528,79.541,35200000.0
2007-03-06 23:41:00,79.543,79.544,79.536,79.541,12800000.0
2007-03-06 23:42:00,79.529,79.533,79.501,79.501,11200000.0
2007-03-06 23:43:00,79.486,79.486,79.454,79.464,11200000.0
2007-03-06 23:44:00,79.484,79.485,79.478,79.485,15400000.0
2007-03-06 23:45:00,79.481,79.491,79.475,79.491,11200000.0
2007-03-06 23:46:00,79.491,79.499,79.491,79.492,17600000.0
2007-03-06 23:47:00,79.497,79.505,79.495,79.502,12800000.0
2007-03-06 23:48:00,79.484,79.509,79.439,79.509,8000000.0
2007-03-06 23:49:00,79.516,79.516,79.498,79.511,12800000.0
2007-03-06 23:50:00,79.503,79.507,79.501,79.506,11200000.0
2007-03-06 23:51:00,79.501,79.501,79.479,79.492,12800000.0
2007-03-06 23:52:00,79.492,79.492,79.465,79.473,12800000.0
2007-03-06 23:53:00,79.477,79.502,79.477,79.5,11200000.0
2007-03-06 23:54:00,79.503,79.521,79.486,79.521,14400000.0
2007-03-06 23:55:00,79.524,79.527,79.521,79.523,14400000.0
2007-03-06 23:56:00,79.81,79.81,79.8,79.81,16000000.0
2007-03-06 23:57:00,79.503,79.522,79.503,79.522,16000000.0
2007-03-06 23:58:00,79.521,79.528,79.508,79.528,11200000.0
2007-03-06 23:59:00,79.546,79.574,79.546,79.559,14400000.0
2007-03-07 00:00:00,79.579,79.59,79.579,79.59,9600000.0
2007-03-07 00:01:00,79.599,79.613,79.599,79.613,12800000.0
2007-03-07 00:02:00,79.608,79.608,79.593,79.598,12800000.0
2007-03-07 00:03:00,79.597,79.601,79.597,79.598,11200000.0
2007-03-07 00:04:00,79.88,79.91,79.87,79.91,11200000.0
2007-03-07 00:05:00,79.618,79.624,79.6,79.6,11200000.0
2007-03-07 00:06:00,79.639,79.665,79.639,79.665,11200000.0
2007-03-07 00:07:00,79.667,79.676,79.667,79.676,8000000.0
2007-03-07 00:08:00,79.687,79.687,79.661,79.68,12800000.0
2007-03-07 00:09:00,79.671,79.671,79.628,79.631,11200000.0
2007-03-07 00:10:00,79.65,79.679,79.642,79.679,12800000.0
2007-03-07 00:11:00,79.685,79.685,79.671,79.676,12800000.0
2007-03-07 00:12:00,79.68,79.685,79.672,79.685,8000000.0
2007-03-07 00:13:00,79.685,79.691,79.684,79.684,11200000.0
2007-03-07 00:14:00,79.692,79.699,79.685,79.697,14400000.0
2007-03-07 00:15:00,79.685,79.685,79.655,79.675,14400000.0
2007-03-07 00:16:00,79.67,79.671,79.663,79.669,13800000.0
2007-03-07 00:17:00,79.688,79.692,79.68,79.683,15400000.0
2007-03-07 00:18:00,79.674,79.679,79.667,79.667,9600000.0
2007-03-07 00:19:00,79.657,79.664,79.657,79.662,12800000.0
2007-03-07 00:20:00,79.651,79.655,79.647,79.652,17600000.0
2007-03-07 00:21:00,79.658,79.658,79.634,79.637,12800000.0
2007-03-07 00:22:00,79.616,79.637,79.616,79.625,17600000.0
2007-03-07 00:23:00,79.644,79.644,79.609,79.609,12800000.0
2007-03-07 00:24:00,79.606,79.606,79.583,79.598,14400000.0
2007-03-07 00:25:00,79.591,79.597,79.587,79.597,11200000.0
2007-03-07 00:26:00,79.605,79.623,79.605,79.623,12800000.0
2007-03-07 00:27:00,79.627,79.633,79.627,79.631,12800000.0
2007-03-07 00:28:00,79.619,79.619,79.611,79.611,32000000.0
2007-03-07 00:29:00,79.625,79.631,79.625,79.631,8400000.0
2007-03-07 00:30:00,79.661,79.7,79.661,79.7,8000000.0
2007-03-07 00:31:00,79.708,79.71,79.699,79.71,12800000.0
2007-03-07 00:32:00,79.69,79.693,79.676,79.686,12800000.0
2007-03-07 00:33:00,79.692,79.692,79.68,79.68,12800000.0
2007-03-07 00:34:00,79.688,79.692,79.679,79.681,19200000.0
2007-03-07 00:35:00,79.684,79.685,79.671,79.675,12800000.0
2007-03-07 00:36:00,79.68,79.68,79.669,79.678,12800000.0
2007-03-07 00:37:00,79.672,79.679,79.672,79.679,12800000.0
2007-03-07 00:38:00,79.98,80.0,79.98,80.0,17600000.0
2007-03-07 00:39:00,79.669,79.691,79.669,79.687,17600000.0
2007-03-07 00:40:00,79.707,79.723,79.706,79.723,8000000.0
2007-03-07 00:41:00,79.731,79.735,79.717,79.722,16000000.0
2007-03-07 00:42:00,79.707,79.727,79.707,79.727,12800000.0
2007-03-07 00:43:00,79.722,79.732,79.722,79.728,16000000.0
2007-03-07 00:44:00,79.722,79.725,79.699,79.722,17600000.0
2007-03-07 00:45:00,79.721,79.728,79.719,79.723,12800000.0
2007-03-07 00:46:00,79.728,79.729,79.723,79.723,14400000.0
2007-03-07 00:47:00,79.719,79.719,79.694,79.704,12800000.0
2007-03-07 00:48:00,79.737,79.745,79.732,79.732,12800000.0
2007-03-07 00:49:00,79.74,79.746,79.738,79.738,11200000.0
2007-03-07 00:50:00,79.727,79.737,79.727,79.737,12800000.0
2007-03-07 00:51:00,79.747,79.757,79.738,79.755,11200000.0
2007-03-07 00:52:00,79.87,79.87,79.84,79.84,11200000.0
2007-03-07 00:53:00,79.728,79.731,79.724,79.729,11200000.0
2007-03-07 00:54:00,79.727,79.764,79.727,79.764,17600000.0
2007-03-07 00:55:00,79.777,79.791,79.777,79.788,12800000.0
2007-03-07 00:56:00,79.793,79.798,79.789,79.795,12800000.0
2007-03-07 00:57:00,79.81,79.847,79.807,79.847,12800000.0
2007-03-07 00:58:00,79.843,79.859,79.843,79.859,12800000.0
2007-03-07 00:59:00,79.851,79.852,79.835,79.852,11200000.0
2007-03-07 01:00:00,79.855,79.865,79.853,79.86,16000000.0
2007-03-07 01:01:00,79.858,79.868,79.855,79.867,14400000.0
2007-03-07 01:02:00,79.862,79.862,79.855,79.858,8000000.0
2007-03-07 01:03:00,79.857,79.871,79.857,79.864,11200000.0
2007-03-07 01:04:00,79.877,79.877,79.861,79.863,12800000.0
2007-03-07 01:05:00,79.884,79.89,79.862,79.89,11200000.0
2007-03-07 01:06:00,79.892,79.9,79.834,79.878,12800000.0
2007-03-07 01:07:00,79.864,79.869,79.859,79.861,13200000.0
2007-03-07 01:08:00,79.856,79.868,79.856,79.861,16000000.0
2007-03-07 01:09:00,79.869,79.869,79.858,79.861,17000000.0
2007-03-07 01:10:00,79.847,79.854,79.844,79.849,16000000.0
2007-03-07 01:11:00,79.843,79.845,79.836,79.841,10600000.0
2007-03-07 01:12:00,79.835,79.835,79.826,79.827,16000000.0
2007-03-07 01:13:00,79.833,79.844,79.826,79.844,8000000.0
2007-03-07 01:14:00,79.845,79.848,79.843,79.844,16000000.0
2007-03-07 01:15:00,79.851,79.859,79.846,79.857,12800000.0
2007-03-07 01:16:00,79.89,79.89,79.87,79.87,11200000.0
2007-03-07 01:17:00,79.868,79.871,79.854,79.871,11200000.0
2007-03-07 01:18:00,79.883,79.887,79.875,79.883,12800000.0
2007-03-07 01:19:00,79.882,79.884,79.868,79.88,16000000.0
2007-03-07 01:20:00,79.869,79.892,79.869,79.892,11200000.0
2007-03-07 01:21:00,79.903,79.904,79.896,79.896,12800000.0
2007-03-07 01:22:00,79.904,79.927,79.904,79.927,12800000.0
2007-03-07 01:23:00,79.935,79.935,79.928,79.93,11200000.0
2007-03-07 01:24:00,79.939,79.943,79.935,79.939,12800000.0
2007-03-07 01:25:00,79.947,79.953,79.94,79.953,12800000.0
2007-03-07 01:26:00,79.966,79.969,79.95,79.95,11200000.0
2007-03-07 01:27:00,79.943,79.954,79.938,79.954,12200000.0
2007-03-07 01:28:00,79.959,79.968,79.959,79.964,17600000.0
2007-03-07 01:29:00,79.956,79.961,79.94,79.961,17600000.0
2007-03-07 01:30:00,79.96,79.962,79.953,79.953,11200000.0
2007-03-07 01:31:00,79.965,79.969,79.958,79.958,11200000.0
2007-03-07 01:32:00,79.95,79.958,79.95,79.956,12800000.0
2007-03-07 01:33:00,79.951,79.963,79.947,79.963,11200000.0
2007-03-07 01:34:00,79.971,79.971,79.958,79.964,24000000.0
2007-03-07 01:35:00,79.962,79.97,79.959,79.959,14400000.0
2007-03-07 01:36:00,79.962,79.979,79.961,79.978,11200000.0
2007-03-07 01:37:00,79.83,79.9,79.83,79.85,17600000.0
2007-03-07 01:38:00,79.983,79.996,79.975,79.996,17600000.0
2007-03-07 01:39:00,79.86,79.87,79.83,79.84,11200000.0
2007-03-07 01:40:00,79.979,79.983,79.965,79.975,11200000.0
2007-03-07 01:41:00,79.969,79.977,79.963,79.97,12800000.0
2007-03-07 01:42:00,79.963,79.971,79.952,79.952,11200000.0
2007-03-07 01:43:00,79.952,79.956,79.945,79.955,11200000.0
2007-03-07 01:44:00,79.953,79.953,79.934,79.939,12800000.0
2007-03-07 01:45:00,79.915,79.915,79.904,79.906,16000000.0
2007-03-07 01:46:00,79.893,79.91,79.893,79.895,16000000.0
2007-03-07 01:47:00,79.883,79.888,79.873,79.873,14400000.0
2007-03-07 01:48:00,79.879,79.892,79.878,79.891,12800000.0
2007-03-07 01:49:00,79.891,79.9,79.888,79.888,16400000.0
2007-03-07 01:50:00,79.884,79.884,79.862,79.868,14400000.0
2007-03-07 01:51:00,79.872,79.873,79.857,79.859,11200000.0
2007-03-07 01:52:00,79.863,79.878,79.863,79.874,20800000.0
2007-03-07 01:53:00,79.852,79.868,79.845,79.845,14400000.0
2007-03-07 01:54:00,79.845,79.853,79.839,79.853,12800000.0
2007-03-07 01:55:00,79.854,79.854,79.844,79.844,12800000.0
2007-03-07 01:56:00,79.85,79.866,79.849,79.866,12800000.0
2007-03-07 01:57:00,79.851,79.895,79.851,79.895,11200000.0
2007-03-07 01:58:00,79.91,79.921,79.904,79.921,11200000.0
2007-03-07 01:59:00,79.941,79.941,79.927,79.927,3200000.0
2007-03-07 02:00:00,79.93,79.93,79.91,79.911,11200000.0
2007-03-07 02:01:00,79.924,79.928,79.915,79.915,17600000.0
2007-03-07 02:02:00,79.889,79.895,79.887,79.891,12800000.0
2007-03-07 02:03:00,79.891,79.894,79.886,79.89,16000000.0
2007-03-07 02:04:00,79.889,79.889,79.878,79.886,12800000.0
2007-03-07 02:05:00,79.901,79.901,79.893,79.895,12800000.0
2007-03-07 02:06:00,79.896,79.896,79.877,79.877,12800000.0
2007-03-07 02:07:00,79.887,79.898,79.877,79.877,13200000.0
2007-03-07 02:08:00,79.882,79.889,79.865,79.889,17600000.0
2007-03-07 02:09:00,79.893,79.896,79.884,79.892,16000000.0
2007-03-07 02:10:00,79.58,79.58,79.54,79.56,12200000.0
2007-03-07 02:11:00,79.893,79.909,79.892,79.909,12200000.0
2007-03-07 02:12:00,79.907,79.907,79.891,79.892,11200000.0
2007-03-07 02:13:00,79.889,79.906,79.889,79.899,11600000.0
2007-03-07 02:14:00,79.902,79.906,79.899,79.899,10600000.0
2007-03-07 02:15:00,79.897,79.897,79.874,79.874,11200000.0
2007-03-07 02:16:00,79.874,79.875,79.817,79.875,9600000.0
2007-03-07 02:17:00,79.873,79.884,79.873,79.881,11200000.0
2007-03-07 02:18:00,79.887,79.906,79.887,79.906,12800000.0
2007-03-07 02:19:00,79.899,79.908,79.891,79.897,12800000.0
2007-03-07 02:20:00,79.889,79.889,79.878,79.878,7400000.0
2007-03-07 02:21:00,79.873,79.9,79.873,79.885,17000000.0
2007-03-07 02:22:00,79.891,79.891,79.879,79.881,12800000.0
2007-03-07 02:23:00,79.871,79.893,79.871,79.891,12800000.0
2007-03-07 02:24:00,79.891,79.91,79.811,79.894,11200000.0
2007-03-07 02:25:00,79.899,79.908,79.889,79.889,17600000.0
2007-03-07 02:26:00,79.34,79.35,79.2,79.2,17600000.0
2007-03-07 02:27:00,79.917,79.917,79.893,79.908,17600000.0
2007-03-07 02:28:00,79.892,79.901,79.891,79.892,14400000.0
2007-03-07 02:29:00,79.895,79.895,79.885,79.89,11200000.0
2007-03-07 02:30:00,79.896,79.96,79.896,79.96,11200000.0
2007-03-07 02:31:00,79.968,79.968,79.932,79.951,17600000.0
2007-03-07 02:32:00,79.976,79.976,79.957,79.966,11200000.0
2007-03-07 02:33:00,79.973,79.973,79.943,79.943,11200000.0
2007-03-07 02:34:00,79.924,79.924,79.836,79.836,14400000.0
2007-03-07 02:35:00,79.865,79.865,79.807,79.808,12800000.0
2007-03-07 02:36:00,79.812,79.839,79.812,79.834,12800000.0
2007-03-07 02:37:00,79.85,79.867,79.85,79.86,12800000.0
2007-03-07 02:38:00,79.889,79.889,79.862,79.87,12800000.0
2007-03-07 02:39:00,79.867,79.867,79.841,79.841,16000000.0
2007-03-07 02:40:00,79.843,79.843,79.811,79.811,12800000.0
2007-03-07 02:41:00,79.786,79.786,79.767,79.777,11200000.0
2007-03-07 02:42:00,79.788,79.804,79.783,79.804,12800000.0
2007-03-07 02:43:00,79.819,79.834,79.815,79.834,11200000.0
2007-03-07 02:44:00,79.837,79.854,79.833,79.854,12800000.0
2007-03-07 02:45:00,79.847,79.85,79.836,79.836,11200000.0
2007-03-07 02:46:00,79.848,79.861,79.844,79.844,12800000.0
2007-03-07 02:47:00,79.842,79.859,79.842,79.857,12800000.0
2007-03-07 02:48:00,79.84,79.84,79.821,79.821,14400000.0
2007-03-07 02:49:00,79.805,79.811,79.795,79.795,17600000.0
2007-03-07 02:50:00,79.769,79.769,79.751,79.761,11200000.0
2007-03-07 02:51:00,79.797,79.803,79.787,79.797,11200000.0
2007-03-07 02:52:00,79.777,79.791,79.733,79.791,11200000.0
2007-03-07 02:53:00,79.8,79.811,79.799,79.801,11200000.0
2007-03-07 02:54:00,79.724,79.811,79.724,79.806,11200000.0
2007-03-07 02:55:00,79.797,79.812,79.797,79.805,11200000.0
2007-03-07 02:56:00,79.807,79.807,79.783,79.783,11200000.0
2007-03-07 02:57:00,79.778,79.778,79.739,79.743,11200000.0
2007-03-07 02:58:00,79.716,79.72,79.679,79.679,8000000.0
2007-03-07 02:59:00,79.644,79.664,79.644,79.662,11200000.0
2007-03-07 03:00:00,79.643,79.643,79.553,79.553,11200000.0
2007-03-07 03:01:00,79.645,79.645,79.599,79.599,11200000.0
2007-03-07 03:02:00,79.549,79.555,79.549,79.554,11200000.0
2007-03-07 03:03:00,79.559,79.586,79.559,79.56,14400000.0
2007-03-07 03:04:00,79.543,79.56,79.542,79.56,11200000.0
2007-03-07 03:05:00,79.566,79.58,79.563,79.58,16000000.0
2007-03-07 03:06:00,79.598,79.601,79.592,79.598,16000000.0
2007-03-07 03:07:00,79.59,79.596,79.582,79.583,14400000.0
2007-03-07 03:08:00,79.581,79.591,79.564,79.583,11200000.0
2007-03-07 03:09:00,79.588,79.597,79.587,79.597,11200000.0
2007-03-07 03:10:00,79.594,79.594,79.562,79.565,16000000.0
2007-03-07 03:11:00,79.553,79.582,79.553,79.572,11200000.0
2007-03-07 03:12:00,79.579,79.606,79.579,79.589,17600000.0
2007-03-07 03:13:00,79.591,79.605,79.59,79.605,16000000.0
2007-03-07 03:14:00,79.602,79.602,79.594,79.594,11200000.0
2007-03-07 03:15:00,79.589,79.589,79.563,79.573,17600000.0
2007-03-07 03:16:00,79.587,79.59,79.549,79.549,14400000.0
2007-03-07 03:17:00,79.534,79.54,79.518,79.532,11200000.0
2007-03-07 03:18:00,79.53,79.53,79.449,79.45,12800000.0
2007-03-07 03:19:00,79.442,79.445,79.431,79.431,12800000.0
2007-03-07 03:20:00,79.446,79.464,79.446,79.454,12800000.0
2007-03-07 03:21:00,79.448,79.483,79.448,79.483,14400000.0
2007-03-07 03:22:00,79.487,79.5,79.484,79.497,11200000.0
2007-03-07 03:23:00,79.493,79.493,79.444,79.444,9600000.0
2007-03-07 03:24:00,79.431,79.44,79.43,79.43,9600000.0
2007-03-07 03:25:00,79.401,79.401,79.367,79.367,17600000.0
2007-03-07 03:26:00,79.358,79.358,79.244,79.244,12800000.0
2007-03-07 03:27:00,79.244,79.244,79.213,79.213,14400000.0
2007-03-07 03:28:00,79.2,79.2,79.171,79.195,11200000.0
2007-03-07 03:29:00,79.202,79.203,79.171,79.171,12800000.0
2007-03-07 03:30:00,79.149,79.149,79.078,79.124,17600000.0
2007-03-07 03:31:00,79.09,79.107,79.084,79.084,12800000.0
2007-03-07 03:32:00,79.087,79.095,79.085,79.095,8000000.0
2007-03-07 03:33:00,79.112,79.112,79.088,79.088,11200000.0
2007-03-07 03:34:00,79.097,79.14,79.097,79.14,11200000.0
2007-03-07 03:35:00,79.158,79.198,79.158,79.198,17600000.0
2007-03-07 03:36:00,79.221,79.246,79.221,79.246,11200000.0
2007-03-07 03:37:00,79.266,79.32,79.266,79.32,17600000.0
2007-03-07 03:38:00,79.361,79.37,79.342,79.349,12800000.0
2007-03-07 03:39:00,79.329,79.343,79.251,79.343,13800000.0
2007-03-07 03:40:00,79.361,79.367,79.356,79.363,12200000.0
2007-03-07 03:41:00,79.358,79.358,79.32,79.32,11200000.0
2007-03-07 03:42:00,79.301,79.301,79.268,79.268,12800000.0
2007-03-07 03:43:00,79.253,79.253,79.185,79.187,10600000.0
2007-03-07 03:44:00,79.189,79.195,79.177,79.195,12800000.0
2007-03-07 03:45:00,79.201,79.203,79.182,79.182,11200000.0
2007-03-07 03:46:00,79.187,79.195,79.184,79.184,11200000.0
2007-03-07 03:47:00,79.192,79.216,79.192,79.213,11200000.0
2007-03-07 03:48:00,79.197,79.223,79.192,79.223,11200000.0
2007-03-07 03:49:00,79.223,79.231,79.223,79.229,16000000.0
2007-03-07 03:50:00,79.232,79.246,79.229,79.24,11200000.0
2007-03-07 03:51:00,79.239,79.239,79.224,79.237,8000000.0
2007-03-07 03:52:00,79.247,79.247,79.229,79.246,14400000.0
2007-03-07 03:53:00,79.254,79.255,79.245,79.245,9600000.0
2007-03-07 03:54:00,79.248,79.27,79.248,79.27,14400000.0
2007-03-07 03:55:00,79.274,79.281,79.268,79.281,14400000.0
2007-03-07 03:56:00,79.284,79.287,79.278,79.283,13200000.0
2007-03-07 03:57:00,79.271,79.271,79.253,79.261,12800000.0
2007-03-07 03:58:00,79.248,79.259,79.248,79.255,16000000.0
2007-03-07 03:59:00,79.244,79.244,79.207,79.228,12800000.0
2007-03-07 04:00:00,79.229,79.229,79.184,79.184,14400000.0
2007-03-07 04:01:00,79.161,79.162,79.149,79.154,11200000.0
2007-03-07 04:02:00,79.148,79.167,79.148,79.167,8000000.0
2007-03-07 04:03:00,79.188,79.218,79.188,79.218,12800000.0
2007-03-07 04:04:00,79.22,79.222,79.183,79.183,12800000.0
2007-03-07 04:05:00,79.175,79.203,79.175,79.203,11200000.0
2007-03-07 04:06:00,79.207,79.207,79.197,79.204,14400000.0
2007-03-07 04:07:00,79.206,79.213,79.198,79.198,14400000.0
2007-03-07 04:08:00,79.42,79.42,79.39,79.39,11200000.0
2007-03-07 04:09:00,79.222,79.231,79.222,79.229,11200000.0
2007-03-07 04:10:00,79.232,79.256,79.232,79.256,14400000.0
2007-03-07 04:11:00,79.263,79.284,79.263,79.284,13200000.0
2007-03-07 04:12:00,79.281,79.281,79.245,79.245,8000000.0
2007-03-07 04:13:00,79.239,79.251,79.238,79.251,11200000.0
2007-03-07 04:14:00,79.25,79.25,79.245,79.245,11200000.0
2007-03-07 04:15:00,79.251,79.253,79.25,79.25,12800000.0
2007-03-07 04:16:00,79.25,79.252,79.249,79.249,11200000.0
2007-03-07 04:17:00,79.259,79.261,79.251,79.261,14400000.0
2007-03-07 04:18:00,79.276,79.283,79.272,79.272,12800000.0
2007-03-07 04:19:00,79.267,79.286,79.264,79.286,12800000.0
2007-03-07 04:20:00,79.292,79.322,79.209,79.322,11200000.0
2007-03-07 04:21:00,79.339,79.34,79.328,79.328,11200000.0
2007-03-07 04:22:00,79.307,79.31,79.298,79.303,16000000.0
2007-03-07 04:23:00,79.32,79.33,79.29,79.29,12800000.0
2007-03-07 04:24:00,79.3,79.3,79.291,79.291,12800000.0
2007-03-07 04:25:00,79.292,79.297,79.286,79.297,14400000.0
2007-03-07 04:26:00,79.288,79.29,79.283,79.285,14400000.0
2007-03-07 04:27:00,79.275,79.276,79.267,79.276,9600000.0
2007-03-07 04:28:00,79.275,79.278,79.267,79.271,10600000.0
2007-03-07 04:29:00,79.273,79.29,79.273,79.29,12800000.0
2007-03-07 04:30:00,79.292,79.299,79.287,79.287,12800000.0
2007-03-07 04:31:00,79.296,79.306,79.295,79.305,12800000.0
2007-03-07 04:32:00,79.44,79.44,79.42,79.43,16000000.0
2007-03-07 04:33:00,79.301,79.307,79.3,79.307,16000000.0
2007-03-07 04:34:00,79.312,79.316,79.312,79.316,12200000.0
2007-03-07 04:35:00,79.32,79.324,79.318,79.318,12800000.0
2007-03-07 04:36:00,79.31,79.311,79.296,79.296,12800000.0
2007-03-07 04:37:00,79.305,79.324,79.305,79.322,12800000.0
2007-03-07 04:38:00,79.322,79.327,79.319,79.324,9600000.0
2007-03-07 04:39:00,79.302,79.314,79.288,79.312,13200000.0
2007-03-07 04:40:00,79.326,79.326,79.319,79.324,11200000.0
2007-03-07 04:41:00,79.339,79.343,79.329,79.334,11200000.0
2007-03-07 04:42:00,79.326,79.334,79.312,79.334,12200000.0
2007-03-07 04:43:00,79.334,79.334,79.32,79.329,12800000.0
2007-03-07 04:44:00,79.326,79.326,79.313,79.313,9600000.0
2007-03-07 04:45:00,79.328,79.342,79.328,79.337,12800000.0
2007-03-07 04:46:00,79.343,79.351,79.34,79.351,14400000.0
2007-03-07 04:47:00,79.351,79.36,79.347,79.347,12800000.0
2007-03-07 04:48:00,79.35,79.367,79.35,79.361,12200000.0
2007-03-07 04:49:00,79.361,79.375,79.361,79.368,11200000.0
2007-03-07 04:50:00,79.369,79.369,79.358,79.358,11200000.0
2007-03-07 04:51:00,79.335,79.335,79.243,79.334,14400000.0
2007-03-07 04:52:00,79.332,79.355,79.332,79.355,11200000.0
2007-03-07 04:53:00,79.351,79.362,79.342,79.362,9600000.0
2007-03-07 04:54:00,79.341,79.354,79.329,79.354,12800000.0
2007-03-07 04:55:00,79.355,79.355,79.345,79.35,11200000.0
2007-03-07 04:56:00,79.337,79.356,79.337,79.348,17600000.0
2007-03-07 04:57:00,79.337,79.344,79.321,79.344,10600000.0
2007-03-07 04:58:00,79.345,79.348,79.344,79.348,8000000.0
2007-03-07 04:59:00,79.349,79.356,79.347,79.351,12800000.0
2007-03-07 05:00:00,79.338,79.352,79.338,79.341,11200000.0
2007-03-07 05:01:00,79.344,79.347,79.338,79.344,14400000.0
2007-03-07 05:02:00,79.359,79.37,79.359,79.36,13800000.0
2007-03-07 05:03:00,79.362,79.376,79.359,79.36,12800000.0
2007-03-07 05:04:00,79.377,79.39,79.377,79.39,8000000.0
2007-03-07 05:05:00,79.383,79.397,79.383,79.397,11200000.0
2007-03-07 05:06:00,79.52,79.52,79.5,79.5,14400000.0
2007-03-07 05:07:00,79.381,79.404,79.381,79.4,14400000.0
2007-03-07 05:08:00,79.408,79.409,79.394,79.402,11200000.0
2007-03-07 05:09:00,79.391,79.396,79.371,79.371,17600000.0
2007-03-07 05:10:00,79.382,79.393,79.355,79.393,12800000.0
2007-03-07 05:11:00,79.402,79.409,79.388,79.388,12800000.0
2007-03-07 05:12:00,79.393,79.395,79.381,79.381,12800000.0
2007-03-07 05:13:00,79.385,79.394,79.378,79.385,12800000.0
2007-03-07 05:14:00,79.38,79.383,79.375,79.383,14400000.0
2007-03-07 05:15:00,79.378,79.378,79.357,79.372,16000000.0
2007-03-07 05:16:00,79.365,79.368,79.309,79.363,16000000.0
2007-03-07 05:17:00,79.359,79.366,79.359,79.365,11200000.0
2007-03-07 05:18:00,79.357,79.357,79.331,79.35,8000000.0
2007-03-07 05:19:00,79.34,79.345,79.332,79.332,16000000.0
2007-03-07 05:20:00,79.343,79.356,79.34,79.34,11200000.0
2007-03-07 05:21:00,79.336,79.336,79.32,79.329,12800000.0
2007-03-07 05:22:00,79.335,79.343,79.335,79.343,11200000.0
2007-03-07 05:23:00,79.34,79.34,79.319,79.319,12800000.0
2007-03-07 05:24:00,79.316,79.316,79.309,79.309,11200000.0
2007-03-07 05:25:00,79.312,79.312,79.301,79.306,13200000.0
2007-03-07 05:26:00,79.292,79.298,79.29,79.294,12800000.0
2007-03-07 05:27:00,79.281,79.287,79.272,79.276,12800000.0
2007-03-07 05:28:00,79.271,79.277,79.267,79.274,11200000.0
2007-03-07 05:29:00,79.265,79.274,79.263,79.265,11200000.0
2007-03-07 05:30:00,79.289,79.296,79.278,79.279,16000000.0
2007-03-07 05:31:00,79.295,79.38,79.295,79.38,17600000.0
2007-03-07 05:32:00,79.416,79.434,79.416,79.422,12800000.0
2007-03-07 05:33:00,79.424,79.429,79.419,79.419,9600000.0
2007-03-07 05:34:00,79.421,79.426,79.418,79.418,16000000.0
2007-03-07 05:35:00,79.422,79.428,79.417,79.417,11200000.0
2007-03-07 05:36:00,79.426,79.462,79.426,79.446,16000000.0
2007-03-07 05:37:00,79.441,79.441,79.425,79.434,11200000.0
2007-03-07 05:38:00,79.427,79.458,79.427,79.441,16000000.0
2007-03-07 05:39:00,79.442,79.451,79.44,79.44,11200000.0
2007-03-07 05:40:00,79.442,79.464,79.442,79.464,9600000.0
2007-03-07 05:41:00,79.47,79.471,79.465,79.466,12800000.0
2007-03-07 05:42:00,79.459,79.475,79.457,79.469,11200000.0
2007-03-07 05:43:00,79.469,79.475,79.467,79.472,11200000.0
2007-03-07 05:44:00,79.483,79.485,79.479,79.485,11200000.0
2007-03-07 05:45:00,79.472,79.481,79.472,79.477,16000000.0
2007-03-07 05:46:00,79.48,79.485,79.471,79.48,17600000.0
2007-03-07 05:47:00,79.482,79.492,79.479,79.487,14400000.0
2007-03-07 05:48:00,79.494,79.494,79.477,79.488,9600000.0
2007-03-07 05:49:00,79.467,79.472,79.454,79.454,17600000.0
2007-03-07 05:50:00,79.457,79.463,79.449,79.449,11200000.0
2007-03-07 05:51:00,79.485,79.498,79.484,79.487,11200000.0
2007-03-07 05:52:00,79.483,79.49,79.476,79.487,12800000.0
2007-03-07 05:53:00,79.483,79.497,79.483,79.497,17600000.0
2007-03-07 05:54:00,79.496,79.505,79.492,79.494,9600000.0
2007-03-07 05:55:00,79.56,79.56,79.54,79.54,12800000.0
2007-03-07 05:56:00,79.482,79.502,79.482,79.502,12800000.0
2007-03-07 05:57:00,79.5,79.5,79.496,79.496,12800000.0
2007-03-07 05:58:00,79.48,79.49,79.44,79.45,8000000.0
2007-03-07 05:59:00,79.46,79.46,79.44,79.46,8000000.0
2007-03-07 06:00:00,79.503,79.511,79.502,79.511,8000000.0
2007-03-07 06:01:00,79.514,79.514,79.493,79.503,11200000.0
2007-03-07 06:02:00,79.49,79.49,79.44,79.46,11200000.0
2007-03-07 06:03:00,79.506,79.512,79.502,79.505,11200000.0
2007-03-07 06:04:00,79.513,79.521,79.51,79.521,16000000.0
2007-03-07 06:05:00,79.528,79.532,79.516,79.519,13800000.0
2007-03-07 06:06:00,79.512,79.515,79.5,79.5,12800000.0
2007-03-07 06:07:00,79.504,79.508,79.502,79.503,11200000.0
2007-03-07 06:08:00,79.499,79.508,79.499,79.506,11200000.0
2007-03-07 06:09:00,79.46,79.48,79.45,79.47,11200000.0
2007-03-07 06:10:00,79.51,79.523,79.427,79.515,11200000.0
2007-03-07 06:11:00,79.531,79.534,79.522,79.531,17600000.0
2007-03-07 06:12:00,79.52,79.52,79.509,79.515,11200000.0
2007-03-07 06:13:00,79.512,79.523,79.5,79.517,12800000.0
2007-03-07 06:14:00,79.531,79.534,79.517,79.523,12800000.0
2007-03-07 06:15:00,79.523,79.525,79.519,79.519,8000000.0
2007-03-07 06:16:00,79.512,79.512,79.51,79.51,8000000.0
2007-03-07 06:17:00,79.518,79.533,79.516,79.533,12800000.0
2007-03-07 06:18:00,79.45,79.46,79.42,79.44,12800000.0
2007-03-07 06:19:00,79.521,79.525,79.511,79.521,12800000.0
2007-03-07 06:20:00,79.518,79.531,79.518,79.52,16000000.0
2007-03-07 06:21:00,79.521,79.528,79.52,79.52,12800000.0
2007-03-07 06:22:00,79.4,79.4,79.36,79.36,8000000.0
2007-03-07 06:23:00,79.33,79.36,79.31,79.36,8000000.0
2007-03-07 06:24:00,79.528,79.533,79.521,79.533,8000000.0
2007-03-07 06:25:00,79.534,79.547,79.521,79.547,12800000.0
2007-03-07 06:26:00,79.539,79.539,79.525,79.535,12800000.0
2007-03-07 06:27:00,79.543,79.559,79.533,79.559,14400000.0
2007-03-07 06:28:00,79.559,79.589,79.559,79.589,7400000.0
2007-03-07 06:29:00,79.38,79.38,79.37,79.38,14400000.0
2007-03-07 06:30:00,79.594,79.599,79.588,79.599,14400000.0
2007-03-07 06:31:00,79.604,79.605,79.594,79.601,14400000.0
2007-03-07 06:32:00,79.612,79.624,79.604,79.611,12800000.0
2007-03-07 06:33:00,79.614,79.614,79.593,79.604,16400000.0
2007-03-07 06:34:00,79.587,79.626,79.587,79.626,12800000.0
2007-03-07 06:35:00,79.637,79.642,79.633,79.642,12800000.0
2007-03-07 06:36:00,79.642,79.677,79.64,79.675,14400000.0
2007-03-07 06:37:00,79.692,79.692,79.67,79.672,12800000.0
2007-03-07 06:38:00,79.687,79.694,79.68,79.689,16000000.0
2007-03-07 06:39:00,79.686,79.688,79.665,79.668,11200000.0
2007-03-07 06:40:00,79.655,79.655,79.646,79.649,9600000.0
2007-03-07 06:41:00,79.631,79.631,79.612,79.619,12800000.0
2007-03-07 06:42:00,79.612,79.612,79.585,79.585,9600000.0
2007-03-07 06:43:00,79.511,79.579,79.511,79.579,16000000.0
2007-03-07 06:44:00,79.594,79.603,79.586,79.6,17600000.0
2007-03-07 06:45:00,79.602,79.602,79.585,79.586,17600000.0
2007-03-07 06:46:00,79.577,79.582,79.577,79.582,12800000.0
2007-03-07 06:47:00,79.583,79.586,79.577,79.581,12800000.0
2007-03-07 06:48:00,79.587,79.594,79.584,79.584,17000000.0
2007-03-07 06:49:00,79.577,79.584,79.576,79.58,17600000.0
2007-03-07 06:50:00,79.574,79.602,79.574,79.594,14400000.0
2007-03-07 06:51:00,79.586,79.597,79.586,79.592,12800000.0
2007-03-07 06:52:00,79.593,79.593,79.582,79.585,12800000.0
2007-03-07 06:53:00,79.579,79.583,79.569,79.582,17600000.0
2007-03-07 06:54:00,79.57,79.57,79.561,79.565,14400000.0
2007-03-07 06:55:00,79.556,79.562,79.554,79.562,9000000.0
2007-03-07 06:56:00,79.552,79.572,79.552,79.572,11200000.0
2007-03-07 06:57:00,79.575,79.575,79.563,79.568,14400000.0
2007-03-07 06:58:00,79.54,79.54,79.468,79.468,12800000.0
2007-03-07 06:59:00,79.461,79.475,79.451,79.461,12800000.0
2007-03-07 07:00:00,79.48,79.486,79.472,79.486,16000000.0
2007-03-07 07:01:00,79.481,79.485,79.474,79.482,17600000.0
2007-03-07 07:02:00,79.473,79.473,79.469,79.469,12800000.0
2007-03-07 07:03:00,79.476,79.49,79.473,79.49,13200000.0
2007-03-07 07:04:00,79.473,79.48,79.472,79.474,12800000.0
2007-03-07 07:05:00,79.472,79.518,79.472,79.518,11200000.0
2007-03-07 07:06:00,79.545,79.548,79.539,79.544,12800000.0
2007-03-07 07:07:00,79.541,79.541,79.529,79.529,11200000.0
2007-03-07 07:08:00,79.528,79.528,79.495,79.495,16000000.0
2007-03-07 07:09:00,79.487,79.487,79.471,79.471,12800000.0
2007-03-07 07:10:00,79.48,79.486,79.461,79.481,11200000.0
2007-03-07 07:11:00,79.486,79.491,79.475,79.491,12800000.0
2007-03-07 07:12:00,79.482,79.496,79.452,79.452,11200000.0
2007-03-07 07:13:00,79.439,79.441,79.423,79.423,12800000.0
2007-03-07 07:14:00,79.401,79.429,79.401,79.429,11200000.0
2007-03-07 07:15:00,79.442,79.446,79.41,79.41,11200000.0
2007-03-07 07:16:00,79.408,79.415,79.403,79.415,11200000.0
2007-03-07 07:17:00,79.423,79.446,79.423,79.44,12800000.0
2007-03-07 07:18:00,79.447,79.447,79.427,79.435,17600000.0
2007-03-07 07:19:00,79.43,79.452,79.43,79.442,12800000.0
2007-03-07 07:20:00,79.429,79.451,79.429,79.449,12800000.0
2007-03-07 07:21:00,79.446,79.446,79.429,79.429,12800000.0
2007-03-07 07:22:00,79.411,79.411,79.372,79.384,17600000.0
2007-03-07 07:23:00,79.373,79.373,79.336,79.336,11200000.0
2007-03-07 07:24:00,79.331,79.424,79.331,79.424,14400000.0
2007-03-07 07:25:00,79.421,79.421,79.392,79.392,16000000.0
2007-03-07 07:27:00,79.379,79.384,79.374,79.375,16000000.0
2007-03-07 07:28:00,79.368,79.378,79.365,79.365,14400000.0
2007-03-07 07:29:00,79.373,79.373,79.362,79.371,11200000.0
2007-03-07 07:30:00,79.38,79.381,79.363,79.381,11200000.0
2007-03-07 07:31:00,79.395,79.401,79.389,79.389,17600000.0
2007-03-07 07:32:00,79.389,79.389,79.371,79.38,17000000.0
2007-03-07 07:33:00,79.389,79.391,79.382,79.382,8000000.0
2007-03-07 07:34:00,79.382,79.384,79.376,79.382,12800000.0
2007-03-07 07:35:00,79.374,79.374,79.352,79.361,16000000.0
2007-03-07 07:36:00,79.333,79.365,79.333,79.365,10600000.0
2007-03-07 07:37:00,79.367,79.367,79.356,79.359,11200000.0
2007-03-07 07:38:00,79.367,79.38,79.367,79.37,12800000.0
2007-03-07 07:39:00,79.368,79.377,79.366,79.377,11200000.0
2007-03-07 07:40:00,79.377,79.377,79.365,79.368,11200000.0
2007-03-07 07:41:00,79.361,79.403,79.361,79.403,12800000.0
2007-03-07 07:42:00,79.424,79.424,79.412,79.412,12800000.0
2007-03-07 07:43:00,79.397,79.425,79.397,79.423,12800000.0
2007-03-07 07:44:00,79.427,79.427,79.405,79.405,10600000.0
2007-03-07 07:45:00,79.406,79.417,79.406,79.416,11200000.0
2007-03-07 07:46:00,79.408,79.412,79.404,79.411,11200000.0
2007-03-07 07:47:00,79.4,79.4,79.381,79.384,14400000.0
2007-03-07 07:48:00,79.378,79.378,79.369,79.373,14400000.0
2007-03-07 07:49:00,79.391,79.414,79.385,79.414,17600000.0
2007-03-07 07:50:00,79.415,79.417,79.404,79.404,8000000.0
2007-03-07 07:51:00,79.404,79.418,79.403,79.418,12800000.0
2007-03-07 07:52:00,79.417,79.417,79.409,79.41,17600000.0
2007-03-07 07:53:00,79.415,79.416,79.405,79.41,12800000.0
2007-03-07 07:54:00,79.406,79.413,79.404,79.413,11200000.0
2007-03-07 07:55:00,79.413,79.42,79.399,79.419,12800000.0
2007-03-07 07:56:00,79.407,79.409,79.399,79.402,16000000.0
2007-03-07 07:57:00,79.394,79.403,79.394,79.394,11200000.0
2007-03-07 07:58:00,79.388,79.396,79.383,79.396,11200000.0
2007-03-07 07:59:00,79.391,79.397,79.376,79.376,12800000.0
2007-03-07 08:00:00,79.374,79.392,79.37,79.392,8000000.0
2007-03-07 08:01:00,79.389,79.396,79.378,79.389,11200000.0
2007-03-07 08:02:00,79.392,79.395,79.392,79.393,4800000.0
2007-03-07 08:03:00,79.415,79.415,79.404,79.406,10600000.0
2007-03-07 08:04:00,79.41,79.435,79.41,79.435,17600000.0
2007-03-07 08:05:00,79.422,79.43,79.419,79.427,14400000.0
2007-03-07 08:06:00,79.44,79.46,79.44,79.46,4800000.0
2007-03-07 08:07:00,79.475,79.48,79.466,79.48,11200000.0
2007-03-07 08:08:00,79.478,79.485,79.477,79.478,17600000.0
2007-03-07 08:09:00,79.474,79.49,79.464,79.49,12800000.0
2007-03-07 08:10:00,79.478,79.501,79.478,79.496,12800000.0
2007-03-07 08:11:00,79.505,79.514,79.504,79.514,11200000.0
2007-03-07 08:12:00,79.493,79.522,79.493,79.517,16000000.0
2007-03-07 08:13:00,79.518,79.52,79.511,79.511,11200000.0
2007-03-07 08:14:00,79.501,79.504,79.47,79.47,12800000.0
2007-03-07 08:15:00,79.49,79.514,79.49,79.503,16000000.0
2007-03-07 08:16:00,79.497,79.504,79.486,79.504,11200000.0
2007-03-07 08:17:00,79.506,79.51,79.501,79.51,12800000.0
2007-03-07 08:18:00,79.508,79.52,79.508,79.516,12800000.0
2007-03-07 08:19:00,79.51,79.51,79.491,79.495,14400000.0
2007-03-07 08:20:00,79.495,79.495,79.474,79.475,16000000.0
2007-03-07 08:21:00,79.468,79.472,79.452,79.453,17600000.0
2007-03-07 08:22:00,79.463,79.47,79.46,79.467,11200000.0
2007-03-07 08:23:00,79.38,79.41,79.37,79.39,9600000.0
2007-03-07 08:24:00,79.471,79.471,79.463,79.463,9600000.0
2007-03-07 08:25:00,79.4,79.41,79.38,79.4,8000000.0
2007-03-07 08:26:00,79.463,79.463,79.366,79.456,8000000.0
2007-03-07 08:27:00,79.435,79.454,79.435,79.453,12800000.0
2007-03-07 08:28:00,79.474,79.488,79.463,79.482,11200000.0
2007-03-07 08:29:00,79.466,79.466,79.455,79.455,14400000.0
2007-03-07 08:30:00,79.467,79.485,79.467,79.481,11200000.0
2007-03-07 08:31:00,79.462,79.479,79.462,79.472,12800000.0
2007-03-07 08:32:00,79.469,79.472,79.466,79.472,11200000.0
2007-03-07 08:33:00,79.468,79.471,79.461,79.461,11200000.0
2007-03-07 08:34:00,79.462,79.462,79.449,79.449,9600000.0
2007-03-07 08:35:00,79.446,79.479,79.446,79.475,17600000.0
2007-03-07 08:36:00,79.476,79.484,79.476,79.476,17600000.0
2007-03-07 08:37:00,79.47,79.47,79.451,79.461,11200000.0
2007-03-07 08:38:00,79.457,79.46,79.446,79.452,11200000.0
2007-03-07 08:39:00,79.39,79.4,79.38,79.4,16000000.0
2007-03-07 08:40:00,79.452,79.458,79.449,79.451,16000000.0
2007-03-07 08:41:00,79.45,79.457,79.447,79.448,17600000.0
2007-03-07 08:42:00,79.442,79.444,79.436,79.442,12800000.0
2007-03-07 08:43:00,79.439,79.463,79.439,79.461,12200000.0
2007-03-07 08:44:00,79.431,79.431,79.422,79.426,12800000.0
2007-03-07 08:45:00,79.411,79.428,79.411,79.419,16000000.0
2007-03-07 08:46:00,79.425,79.459,79.423,79.459,11200000.0
2007-03-07 08:47:00,79.466,79.466,79.447,79.461,11200000.0
2007-03-07 08:48:00,79.476,79.479,79.475,79.476,12800000.0
2007-03-07 08:49:00,79.473,79.475,79.463,79.471,17600000.0
2007-03-07 08:50:00,79.51,79.54,79.5,79.53,10600000.0
2007-03-07 08:51:00,79.54,79.54,79.49,79.54,10600000.0
2007-03-07 08:52:00,79.481,79.482,79.47,79.476,10600000.0
2007-03-07 08:53:00,79.477,79.477,79.439,79.439,16000000.0
2007-03-07 08:54:00,79.44,79.447,79.428,79.447,8000000.0
2007-03-07 08:55:00,79.439,79.439,79.395,79.395,16000000.0
2007-03-07 08:56:00,79.399,79.405,79.389,79.391,11200000.0
2007-03-07 08:57:00,79.395,79.408,79.395,79.4,11200000.0
2007-03-07 08:58:00,79.39,79.39,79.378,79.378,9600000.0
2007-03-07 08:59:00,79.394,79.394,79.374,79.374,12800000.0
2007-03-07 09:00:00,79.378,79.4,79.378,79.398,17600000.0
2007-03-07 09:01:00,79.391,79.396,79.387,79.388,11200000.0
2007-03-07 09:02:00,79.404,79.413,79.386,79.386,11200000.0
2007-03-07 09:03:00,79.374,79.408,79.37,79.408,16000000.0
2007-03-07 09:04:00,79.412,79.413,79.404,79.411,11200000.0
2007-03-07 09:05:00,79.396,79.409,79.396,79.409,11200000.0
2007-03-07 09:06:00,79.414,79.439,79.414,79.439,12800000.0
2007-03-07 09:07:00,79.442,79.442,79.418,79.418,12800000.0
2007-03-07 09:08:00,79.417,79.435,79.417,79.433,12800000.0
2007-03-07 09:09:00,79.426,79.426,79.403,79.404,17600000.0
2007-03-07 09:10:00,79.407,79.417,79.406,79.417,12800000.0
2007-03-07 09:11:00,79.42,79.427,79.414,79.414,12800000.0
2007-03-07 09:12:00,79.405,79.405,79.383,79.383,12800000.0
2007-03-07 09:13:00,79.395,79.398,79.391,79.393,11200000.0
2007-03-07 09:14:00,79.369,79.373,79.338,79.338,11200000.0
2007-03-07 09:15:00,79.345,79.351,79.343,79.35,11200000.0
2007-03-07 09:16:00,79.345,79.351,79.342,79.348,12800000.0
2007-03-07 09:17:00,79.353,79.353,79.331,79.331,11200000.0
2007-03-07 09:18:00,79.359,79.374,79.359,79.374,14400000.0
2007-03-07 09:19:00,79.367,79.375,79.354,79.354,12800000.0
2007-03-07 09:20:00,79.347,79.388,79.347,79.388,16000000.0
2007-03-07 09:21:00,79.383,79.389,79.378,79.389,11200000.0
2007-03-07 09:22:00,79.393,79.398,79.389,79.398,17600000.0
2007-03-07 09:23:00,79.383,79.394,79.38,79.394,12800000.0
2007-03-07 09:24:00,79.3,79.41,79.3,79.402,11200000.0
2007-03-07 09:25:00,79.391,79.4,79.391,79.399,12200000.0
2007-03-07 09:26:00,79.399,79.408,79.391,79.396,11200000.0
2007-03-07 09:27:00,79.388,79.402,79.388,79.402,11200000.0
2007-03-07 09:28:00,79.386,79.397,79.386,79.397,13200000.0
2007-03-07 09:29:00,79.398,79.42,79.398,79.42,11200000.0
2007-03-07 09:30:00,79.422,79.422,79.41,79.414,12800000.0
2007-03-07 09:31:00,79.412,79.427,79.412,79.427,12800000.0
2007-03-07 09:32:00,79.422,79.435,79.394,79.394,14400000.0
2007-03-07 09:33:00,79.407,79.423,79.405,79.423,12800000.0
2007-03-07 09:34:00,79.421,79.421,79.414,79.415,11200000.0
2007-03-07 09:35:00,79.411,79.412,79.399,79.409,12800000.0
2007-03-07 09:36:00,79.378,79.378,79.361,79.362,9600000.0
2007-03-07 09:37:00,79.38,79.393,79.328,79.392,16000000.0
2007-03-07 09:38:00,79.391,79.398,79.383,79.394,11200000.0
2007-03-07 09:39:00,79.393,79.393,79.379,79.379,12800000.0
2007-03-07 09:40:00,79.382,79.404,79.382,79.404,14400000.0
2007-03-07 09:41:00,79.412,79.424,79.411,79.424,11200000.0
2007-03-07 09:42:00,79.427,79.459,79.426,79.459,15400000.0
2007-03-07 09:43:00,79.445,79.457,79.445,79.451,12800000.0
2007-03-07 09:44:00,79.446,79.455,79.441,79.446,12800000.0
2007-03-07 09:45:00,79.471,79.475,79.466,79.472,12800000.0
2007-03-07 09:46:00,79.509,79.535,79.509,79.534,11200000.0
2007-03-07 09:47:00,79.54,79.549,79.529,79.549,12800000.0
2007-03-07 09:48:00,79.54,79.54,79.506,79.506,11200000.0
2007-03-07 09:49:00,79.513,79.519,79.505,79.515,12800000.0
2007-03-07 09:50:00,79.509,79.523,79.509,79.515,16000000.0
2007-03-07 09:51:00,79.531,79.541,79.531,79.534,16000000.0
2007-03-07 09:52:00,79.536,79.546,79.536,79.546,14400000.0
2007-03-07 09:53:00,79.537,79.553,79.537,79.548,12800000.0
2007-03-07 09:54:00,79.547,79.551,79.541,79.548,17600000.0
2007-03-07 09:55:00,79.543,79.543,79.519,79.519,11200000.0
2007-03-07 09:56:00,79.534,79.542,79.53,79.537,14400000.0
2007-03-07 09:57:00,79.553,79.553,79.535,79.537,17600000.0
2007-03-07 09:58:00,79.535,79.559,79.456,79.559,17600000.0
2007-03-07 09:59:00,79.548,79.559,79.548,79.554,17600000.0
2007-03-07 10:00:00,79.563,79.566,79.555,79.558,11200000.0
2007-03-07 10:01:00,79.548,79.558,79.545,79.547,12800000.0
2007-03-07 10:02:00,79.551,79.554,79.535,79.535,16000000.0
2007-03-07 10:03:00,79.501,79.501,79.489,79.501,11200000.0
2007-03-07 10:04:00,79.479,79.479,79.457,79.468,8000000.0
2007-03-07 10:05:00,79.48,79.504,79.48,79.493,14400000.0
2007-03-07 10:06:00,79.498,79.498,79.484,79.484,16000000.0
2007-03-07 10:07:00,79.485,79.507,79.481,79.507,12800000.0
2007-03-07 10:08:00,79.512,79.525,79.512,79.525,11200000.0
2007-03-07 10:09:00,79.522,79.522,79.495,79.495,12800000.0
2007-03-07 10:10:00,79.493,79.501,79.48,79.483,17600000.0
2007-03-07 10:11:00,79.464,79.501,79.464,79.501,11200000.0
2007-03-07 10:12:00,79.509,79.509,79.493,79.504,12800000.0
2007-03-07 10:13:00,79.499,79.504,79.49,79.504,12800000.0
2007-03-07 10:14:00,79.499,79.499,79.489,79.496,11200000.0
2007-03-07 10:15:00,79.5,79.5,79.49,79.5,12800000.0
2007-03-07 10:16:00,79.502,79.502,79.495,79.495,12800000.0
2007-03-07 10:17:00,79.49,79.491,79.484,79.484,11200000.0
2007-03-07 10:18:00,79.473,79.483,79.458,79.483,11200000.0
2007-03-07 10:19:00,79.52,79.53,79.51,79.51,17600000.0
2007-03-07 10:20:00,79.492,79.506,79.482,79.506,17600000.0
2007-03-07 10:21:00,79.495,79.514,79.495,79.502,16400000.0
2007-03-07 10:22:00,79.501,79.501,79.485,79.485,11200000.0
2007-03-07 10:23:00,79.492,79.508,79.492,79.508,11200000.0
2007-03-07 10:24:00,79.512,79.516,79.505,79.505,12200000.0
2007-03-07 10:25:00,79.508,79.539,79.504,79.539,11200000.0
2007-03-07 10:26:00,79.558,79.573,79.545,79.573,11200000.0
2007-03-07 10:27:00,79.576,79.588,79.576,79.588,11200000.0
2007-03-07 10:28:00,79.588,79.588,79.576,79.584,12800000.0
2007-03-07 10:29:00,79.576,79.577,79.569,79.569,11200000.0
2007-03-07 10:30:00,79.569,79.572,79.563,79.567,8000000.0
2007-03-07 10:31:00,79.586,79.606,79.586,79.599,12800000.0
2007-03-07 10:32:00,79.598,79.598,79.578,79.578,17600000.0
2007-03-07 10:33:00,79.572,79.575,79.557,79.557,11200000.0
2007-03-07 10:34:00,79.571,79.571,79.562,79.563,11200000.0
2007-03-07 10:35:00,79.558,79.582,79.552,79.582,11200000.0
2007-03-07 10:36:00,79.592,79.594,79.583,79.583,11200000.0
2007-03-07 10:37:00,79.58,79.583,79.49,79.572,11200000.0
2007-03-07 10:38:00,79.575,79.576,79.559,79.572,12800000.0
2007-03-07 10:39:00,79.563,79.573,79.563,79.573,11200000.0
2007-03-07 10:40:00,79.571,79.576,79.56,79.56,16000000.0
2007-03-07 10:41:00,79.571,79.574,79.564,79.571,12800000.0
2007-03-07 10:42:00,79.575,79.575,79.559,79.571,11200000.0
2007-03-07 10:43:00,79.566,79.566,79.562,79.566,11200000.0
2007-03-07 10:44:00,79.565,79.566,79.557,79.559,12800000.0
2007-03-07 10:45:00,79.555,79.555,79.529,79.534,12800000.0
2007-03-07 10:46:00,79.535,79.537,79.532,79.534,12800000.0
2007-03-07 10:47:00,79.532,79.539,79.511,79.539,12800000.0
2007-03-07 10:48:00,79.533,79.538,79.527,79.538,12800000.0
2007-03-07 10:49:00,79.53,79.534,79.53,79.531,11200000.0
2007-03-07 10:50:00,79.535,79.535,79.493,79.493,16000000.0
2007-03-07 10:51:00,79.466,79.482,79.464,79.482,17600000.0
2007-03-07 10:52:00,79.487,79.489,79.476,79.476,11200000.0
2007-03-07 10:53:00,79.487,79.522,79.487,79.51,11200000.0
2007-03-07 10:54:00,79.518,79.524,79.511,79.524,17600000.0
2007-03-07 10:55:00,79.518,79.518,79.49,79.49,11200000.0
2007-03-07 10:56:00,79.488,79.495,79.484,79.495,17000000.0
2007-03-07 10:57:00,79.491,79.503,79.491,79.503,16000000.0
2007-03-07 10:58:00,79.487,79.487,79.384,79.48,12800000.0
2007-03-07 10:59:00,79.487,79.502,79.487,79.495,11200000.0
2007-03-07 11:00:00,79.498,79.501,79.491,79.491,12800000.0
2007-03-07 11:01:00,79.484,79.494,79.484,79.49,12800000.0
2007-03-07 11:02:00,79.498,79.506,79.498,79.504,16000000.0
2007-03-07 11:03:00,79.523,79.528,79.506,79.509,12800000.0
2007-03-07 11:04:00,79.515,79.537,79.515,79.533,14400000.0
2007-03-07 11:05:00,79.536,79.536,79.505,79.526,17600000.0
2007-03-07 11:06:00,79.542,79.542,79.532,79.539,17600000.0
2007-03-07 11:07:00,79.534,79.534,79.515,79.524,17600000.0
2007-03-07 11:08:00,79.452,79.503,79.452,79.497,11200000.0
2007-03-07 11:09:00,79.79,79.79,79.74,79.75,12800000.0
2007-03-07 11:10:00,79.504,79.504,79.494,79.494,12800000.0
2007-03-07 11:11:00,79.49,79.513,79.484,79.513,11200000.0
2007-03-07 11:12:00,79.515,79.516,79.503,79.503,17600000.0
2007-03-07 11:13:00,79.532,79.54,79.518,79.528,14400000.0
2007-03-07 11:14:00,79.523,79.527,79.512,79.512,10600000.0
2007-03-07 11:15:00,79.476,79.49,79.476,79.49,11000000.0
2007-03-07 11:16:00,79.497,79.504,79.497,79.5,12800000.0
2007-03-07 11:17:00,79.485,79.485,79.47,79.481,11200000.0
2007-03-07 11:18:00,79.482,79.514,79.478,79.514,12800000.0
2007-03-07 11:19:00,79.528,79.538,79.528,79.528,17600000.0
2007-03-07 11:20:00,79.515,79.519,79.506,79.508,12800000.0
2007-03-07 11:21:00,79.501,79.517,79.501,79.517,14400000.0
2007-03-07 11:22:00,79.516,79.516,79.5,79.509,12800000.0
2007-03-07 11:23:00,79.51,79.51,79.496,79.496,11200000.0
2007-03-07 11:24:00,79.514,79.524,79.508,79.512,12800000.0
2007-03-07 11:25:00,79.525,79.54,79.52,79.525,17600000.0
2007-03-07 11:26:00,79.531,79.536,79.524,79.536,13800000.0
2007-03-07 11:27:00,79.522,79.528,79.512,79.521,11200000.0
2007-03-07 11:28:00,79.528,79.534,79.528,79.533,14400000.0
2007-03-07 11:29:00,79.529,79.535,79.524,79.535,14400000.0
2007-03-07 11:30:00,79.531,79.541,79.515,79.541,14400000.0
2007-03-07 11:31:00,79.551,79.576,79.545,79.576,10600000.0
2007-03-07 11:32:00,79.587,79.614,79.587,79.614,17600000.0
2007-03-07 11:33:00,79.629,79.629,79.616,79.616,12800000.0
2007-03-07 11:34:00,79.642,79.66,79.628,79.66,12800000.0
2007-03-07 11:35:00,79.671,79.671,79.642,79.642,11200000.0
2007-03-07 11:36:00,79.654,79.654,79.645,79.653,12800000.0
2007-03-07 11:37:00,79.77,79.77,79.76,79.77,11600000.0
2007-03-07 11:38:00,79.634,79.644,79.634,79.644,11600000.0
2007-03-07 11:39:00,79.63,79.631,79.61,79.63,11200000.0
2007-03-07 11:40:00,79.629,79.629,79.62,79.628,10600000.0
2007-03-07 11:41:00,79.633,79.633,79.617,79.617,16000000.0
2007-03-07 11:42:00,79.627,79.652,79.627,79.652,17600000.0
2007-03-07 11:43:00,79.649,79.649,79.617,79.641,11200000.0
2007-03-07 11:44:00,79.635,79.635,79.624,79.626,11200000.0
2007-03-07 11:45:00,79.633,79.633,79.618,79.622,14400000.0
2007-03-07 11:46:00,79.64,79.647,79.636,79.647,11200000.0
2007-03-07 11:47:00,79.78,79.79,79.77,79.79,11200000.0
2007-03-07 11:48:00,79.664,79.671,79.644,79.671,11200000.0
2007-03-07 11:49:00,79.66,79.677,79.66,79.675,12800000.0
2007-03-07 11:50:00,79.673,79.684,79.673,79.68,12800000.0
2007-03-07 11:51:00,79.694,79.715,79.694,79.715,11200000.0
2007-03-07 11:52:00,79.738,79.739,79.728,79.734,11200000.0
2007-03-07 11:53:00,79.726,79.746,79.714,79.746,16000000.0
2007-03-07 11:54:00,79.744,79.744,79.728,79.736,14400000.0
2007-03-07 11:55:00,79.731,79.731,79.661,79.723,11200000.0
2007-03-07 11:56:00,79.743,79.75,79.741,79.749,12800000.0
2007-03-07 11:57:00,79.757,79.757,79.742,79.742,12800000.0
2007-03-07 11:58:00,79.756,79.765,79.743,79.743,11200000.0
2007-03-07 11:59:00,79.753,79.758,79.745,79.745,11200000.0
2007-03-07 12:00:00,79.745,79.763,79.745,79.762,11200000.0
2007-03-07 12:01:00,79.766,79.773,79.757,79.757,11200000.0
2007-03-07 12:02:00,79.773,79.789,79.773,79.782,14400000.0
2007-03-07 12:03:00,79.785,79.785,79.766,79.769,11200000.0
2007-03-07 12:04:00,79.785,79.786,79.769,79.784,17600000.0
2007-03-07 12:05:00,79.789,79.789,79.781,79.788,17600000.0
2007-03-07 12:06:00,79.792,79.795,79.786,79.786,12800000.0
2007-03-07 12:07:00,79.787,79.819,79.787,79.817,11200000.0
2007-03-07 12:08:00,79.804,79.814,79.802,79.813,11200000.0
2007-03-07 12:09:00,79.813,79.813,79.772,79.774,14400000.0
2007-03-07 12:10:00,79.758,79.761,79.746,79.746,11200000.0
2007-03-07 12:11:00,79.762,79.762,79.745,79.752,12800000.0
2007-03-07 12:12:00,79.758,79.762,79.755,79.756,11200000.0
2007-03-07 12:13:00,79.765,79.776,79.761,79.768,11200000.0
2007-03-07 12:14:00,79.768,79.768,79.748,79.754,12800000.0
2007-03-07 12:15:00,79.741,79.754,79.741,79.754,12800000.0
2007-03-07 12:16:00,79.742,79.747,79.734,79.741,12800000.0
2007-03-07 12:17:00,79.739,79.743,79.671,79.737,17600000.0
2007-03-07 12:18:00,79.734,79.75,79.734,79.744,16000000.0
2007-03-07 12:19:00,79.746,79.753,79.737,79.752,12800000.0
2007-03-07 12:20:00,79.77,79.783,79.761,79.761,14400000.0
2007-03-07 12:21:00,79.76,79.77,79.757,79.77,11200000.0
2007-03-07 12:22:00,79.763,79.763,79.748,79.753,16000000.0
2007-03-07 12:23:00,79.756,79.777,79.756,79.777,14800000.0
2007-03-07 12:24:00,79.769,79.785,79.765,79.778,12800000.0
2007-03-07 12:25:00,79.789,79.789,79.77,79.77,11200000.0
2007-03-07 12:26:00,79.759,79.773,79.759,79.769,11200000.0
2007-03-07 12:27:00,79.763,79.767,79.749,79.749,11200000.0
2007-03-07 12:28:00,79.739,79.778,79.739,79.778,12800000.0
2007-03-07 12:29:00,79.786,79.8,79.785,79.8,17600000.0
2007-03-07 12:30:00,79.794,79.8,79.787,79.8,17600000.0
2007-03-07 12:31:00,79.776,79.785,79.772,79.783,12800000.0
2007-03-07 12:32:00,79.75,79.763,79.74,79.763,12800000.0
2007-03-07 12:33:00,79.771,79.771,79.759,79.768,14400000.0
2007-03-07 12:34:00,79.63,79.66,79.63,79.65,11200000.0
2007-03-07 12:35:00,79.77,79.782,79.77,79.776,11200000.0
2007-03-07 12:36:00,79.771,79.777,79.766,79.777,10600000.0
2007-03-07 12:37:00,79.771,79.776,79.765,79.773,11200000.0
2007-03-07 12:38:00,79.774,79.777,79.686,79.775,17600000.0
2007-03-07 12:39:00,79.772,79.786,79.767,79.771,16000000.0
2007-03-07 12:40:00,79.776,79.782,79.762,79.773,16000000.0
2007-03-07 12:41:00,79.772,79.779,79.771,79.771,12800000.0
2007-03-07 12:42:00,79.775,79.781,79.775,79.781,14400000.0
2007-03-07 12:43:00,79.798,79.804,79.795,79.804,12800000.0
2007-03-07 12:44:00,79.786,79.794,79.776,79.783,17600000.0
2007-03-07 12:45:00,79.779,79.779,79.762,79.771,16000000.0
2007-03-07 12:46:00,79.767,79.773,79.764,79.773,12800000.0
2007-03-07 12:47:00,79.773,79.782,79.763,79.781,12800000.0
2007-03-07 12:48:00,79.793,79.799,79.788,79.788,12800000.0
2007-03-07 12:49:00,79.783,79.786,79.775,79.78,16000000.0
2007-03-07 12:50:00,79.777,79.782,79.772,79.78,14400000.0
2007-03-07 12:51:00,79.788,79.794,79.784,79.788,11600000.0
2007-03-07 12:52:00,79.792,79.792,79.777,79.782,11200000.0
2007-03-07 12:53:00,79.791,79.796,79.783,79.783,11200000.0
2007-03-07 12:54:00,79.774,79.777,79.768,79.771,12800000.0
2007-03-07 12:55:00,79.773,79.773,79.747,79.754,16000000.0
2007-03-07 12:56:00,79.754,79.759,79.746,79.759,11200000.0
2007-03-07 12:57:00,79.759,79.768,79.759,79.765,11200000.0
2007-03-07 12:58:00,79.739,79.749,79.728,79.728,17600000.0
2007-03-07 12:59:00,79.724,79.738,79.698,79.698,16000000.0
2007-03-07 13:00:00,79.703,79.715,79.698,79.715,12800000.0
2007-03-07 13:01:00,79.723,79.725,79.712,79.725,14400000.0
2007-03-07 13:02:00,79.72,79.72,79.671,79.674,12800000.0
2007-03-07 13:03:00,79.686,79.688,79.675,79.688,16000000.0
2007-03-07 13:04:00,79.699,79.716,79.699,79.709,11200000.0
2007-03-07 13:05:00,79.706,79.714,79.702,79.708,12800000.0
2007-03-07 13:06:00,79.699,79.699,79.684,79.684,3200000.0
2007-03-07 13:07:00,79.686,79.701,79.686,79.698,14800000.0
2007-03-07 13:08:00,79.684,79.684,79.654,79.654,17600000.0
2007-03-07 13:09:00,79.666,79.685,79.666,79.685,12800000.0
2007-03-07 13:10:00,79.676,79.695,79.671,79.692,16000000.0
2007-03-07 13:11:00,79.679,79.697,79.679,79.697,11200000.0
2007-03-07 13:12:00,79.693,79.696,79.687,79.696,12800000.0
2007-03-07 13:13:00,79.55,79.55,79.51,79.53,12800000.0
2007-03-07 13:14:00,79.717,79.719,79.704,79.709,12800000.0
2007-03-07 13:15:00,79.712,79.712,79.69,79.704,12800000.0
2007-03-07 13:16:00,79.699,79.704,79.689,79.701,17600000.0
2007-03-07 13:17:00,79.685,79.693,79.683,79.687,12800000.0
2007-03-07 13:18:00,79.679,79.695,79.679,79.695,11200000.0
2007-03-07 13:19:00,79.697,79.713,79.693,79.713,16000000.0
2007-03-07 13:20:00,79.721,79.721,79.712,79.712,9600000.0
2007-03-07 13:21:00,79.704,79.721,79.697,79.721,11200000.0
2007-03-07 13:22:00,79.715,79.715,79.699,79.699,14400000.0
2007-03-07 13:23:00,79.689,79.703,79.689,79.695,12800000.0
2007-03-07 13:24:00,79.707,79.707,79.642,79.701,18000000.0
2007-03-07 13:25:00,79.53,79.53,79.53,79.53,17600000.0
2007-03-07 13:26:00,79.714,79.714,79.703,79.713,17600000.0
2007-03-07 13:27:00,79.54,79.54,79.52,79.53,11200000.0
2007-03-07 13:28:00,79.54,79.54,79.52,79.53,11200000.0
2007-03-07 13:29:00,79.709,79.721,79.7,79.718,11200000.0
2007-03-07 13:30:00,79.732,79.741,79.73,79.732,12800000.0
2007-03-07 13:31:00,79.717,79.723,79.717,79.718,11200000.0
2007-03-07 13:32:00,79.708,79.708,79.679,79.688,11200000.0
2007-03-07 13:33:00,79.695,79.695,79.682,79.682,18600000.0
2007-03-07 13:34:00,79.663,79.663,79.648,79.659,13800000.0
2007-03-07 13:35:00,79.657,79.668,79.645,79.668,36800000.0
2007-03-07 13:36:00,79.656,79.664,79.656,79.664,17600000.0
2007-03-07 13:37:00,79.677,79.685,79.677,79.679,14400000.0
2007-03-07 13:38:00,79.49,79.49,79.49,79.49,14400000.0
2007-03-07 13:39:00,79.68,79.686,79.677,79.686,14400000.0
2007-03-07 13:40:00,79.682,79.688,79.677,79.685,40000000.0
2007-03-07 13:41:00,79.685,79.695,79.685,79.69,16000000.0
2007-03-07 13:42:00,79.677,79.693,79.677,79.691,11200000.0
2007-03-07 13:43:00,79.687,79.696,79.673,79.675,27200000.0
2007-03-07 13:44:00,79.672,79.681,79.669,79.673,33000000.0
2007-03-07 13:45:00,79.668,79.668,79.639,79.639,21200000.0
2007-03-07 13:46:00,79.659,79.664,79.644,79.647,24000000.0
2007-03-07 13:47:00,79.656,79.656,79.632,79.644,12800000.0
2007-03-07 13:48:00,79.639,79.652,79.639,79.647,12800000.0
2007-03-07 13:49:00,79.637,79.639,79.63,79.63,17600000.0
2007-03-07 13:50:00,79.63,79.635,79.605,79.605,11200000.0
2007-03-07 13:51:00,79.618,79.636,79.618,79.636,24000000.0
2007-03-07 13:52:00,79.661,79.684,79.651,79.651,12800000.0
2007-03-07 13:53:00,79.643,79.643,79.621,79.626,17600000.0
2007-03-07 13:54:00,79.61,79.616,79.599,79.599,26000000.0
2007-03-07 13:55:00,79.611,79.629,79.611,79.629,14400000.0
2007-03-07 13:56:00,79.629,79.631,79.618,79.627,14400000.0
2007-03-07 13:57:00,79.622,79.632,79.619,79.632,29200000.0
2007-03-07 13:58:00,79.638,79.638,79.617,79.617,14400000.0
2007-03-07 13:59:00,79.598,79.604,79.583,79.583,32000000.0
2007-03-07 14:00:00,79.572,79.578,79.571,79.574,48000000.0
2007-03-07 14:01:00,79.576,79.576,79.558,79.568,32000000.0
2007-03-07 14:02:00,79.568,79.576,79.568,79.576,14400000.0
2007-03-07 14:03:00,79.581,79.583,79.581,79.581,14400000.0
2007-03-07 14:04:00,79.596,79.598,79.592,79.598,11200000.0
2007-03-07 14:05:00,79.601,79.603,79.594,79.594,24000000.0
2007-03-07 14:06:00,79.583,79.588,79.576,79.588,36000000.0
2007-03-07 14:07:00,79.586,79.586,79.568,79.579,40000000.0
2007-03-07 14:08:00,79.581,79.599,79.581,79.598,16000000.0
2007-03-07 14:09:00,79.595,79.603,79.591,79.603,33600000.0
2007-03-07 14:10:00,79.608,79.608,79.591,79.591,33600000.0
2007-03-07 14:11:00,79.598,79.6,79.591,79.595,14400000.0
2007-03-07 14:12:00,79.586,79.586,79.564,79.564,27200000.0
2007-03-07 14:13:00,79.56,79.56,79.542,79.545,14400000.0
2007-03-07 14:14:00,79.542,79.549,79.542,79.549,12200000.0
2007-03-07 14:15:00,79.548,79.548,79.523,79.523,28800000.0
2007-03-07 14:16:00,79.512,79.528,79.512,79.528,25600000.0
2007-03-07 14:17:00,79.515,79.532,79.515,79.526,12800000.0
2007-03-07 14:18:00,79.541,79.558,79.541,79.558,16000000.0
2007-03-07 14:19:00,79.56,79.56,79.542,79.542,12800000.0
2007-03-07 14:20:00,79.544,79.544,79.522,79.535,25600000.0
2007-03-07 14:21:00,79.533,79.546,79.523,79.546,28800000.0
2007-03-07 14:22:00,79.532,79.546,79.532,79.546,11200000.0
2007-03-07 14:23:00,79.547,79.548,79.537,79.541,47400000.0
2007-03-07 14:24:00,79.541,79.543,79.531,79.543,12800000.0
2007-03-07 14:25:00,79.537,79.549,79.537,79.543,12800000.0
2007-03-07 14:26:00,79.545,79.557,79.543,79.554,12800000.0
2007-03-07 14:27:00,79.54,79.547,79.527,79.532,17600000.0
2007-03-07 14:28:00,79.535,79.539,79.524,79.53,11200000.0
2007-03-07 14:29:00,79.62,79.63,79.61,79.62,20800000.0
2007-03-07 14:30:00,79.63,79.65,79.62,79.65,20800000.0
2007-03-07 14:31:00,79.531,79.539,79.531,79.537,20800000.0
2007-03-07 14:32:00,79.542,79.547,79.54,79.541,8000000.0
2007-03-07 14:33:00,79.531,79.544,79.531,79.544,24000000.0
2007-03-07 14:34:00,79.551,79.551,79.538,79.541,12200000.0
2007-03-07 14:35:00,79.533,79.533,79.522,79.522,14400000.0
2007-03-07 14:36:00,79.517,79.522,79.512,79.514,11200000.0
2007-03-07 14:37:00,79.512,79.512,79.497,79.497,10600000.0
2007-03-07 14:38:00,79.65,79.66,79.64,79.66,12800000.0
2007-03-07 14:39:00,79.491,79.499,79.485,79.491,12800000.0
2007-03-07 14:40:00,79.468,79.487,79.468,79.484,14400000.0
2007-03-07 14:41:00,79.507,79.516,79.507,79.516,56000000.0
2007-03-07 14:42:00,79.521,79.524,79.512,79.521,12800000.0
2007-03-07 14:43:00,79.516,79.516,79.495,79.495,25600000.0
2007-03-07 14:44:00,79.499,79.509,79.49,79.509,12800000.0
2007-03-07 14:45:00,79.512,79.512,79.499,79.499,11200000.0
2007-03-07 14:46:00,79.495,79.516,79.495,79.516,11200000.0
2007-03-07 14:47:00,79.511,79.516,79.505,79.509,16000000.0
2007-03-07 14:48:00,79.515,79.522,79.515,79.522,19600000.0
2007-03-07 14:49:00,79.513,79.515,79.505,79.505,32000000.0
2007-03-07 14:50:00,79.502,79.507,79.501,79.506,28800000.0
2007-03-07 14:51:00,79.503,79.513,79.503,79.513,32000000.0
2007-03-07 14:52:00,79.516,79.521,79.516,79.521,12800000.0
2007-03-07 14:53:00,79.516,79.522,79.516,79.521,17600000.0
2007-03-07 14:54:00,79.7,79.7,79.68,79.68,16000000.0
2007-03-07 14:55:00,79.516,79.523,79.513,79.523,16000000.0
2007-03-07 14:56:00,79.507,79.51,79.48,79.48,12800000.0
2007-03-07 14:57:00,79.492,79.506,79.492,79.492,12800000.0
2007-03-07 14:58:00,79.502,79.502,79.491,79.496,17400000.0
2007-03-07 14:59:00,79.491,79.494,79.485,79.488,16000000.0
2007-03-07 15:00:00,79.49,79.493,79.479,79.48,14400000.0
2007-03-07 15:01:00,79.69,79.69,79.65,79.67,27200000.0
2007-03-07 15:02:00,79.474,79.482,79.47,79.481,27200000.0
2007-03-07 15:03:00,79.489,79.497,79.489,79.494,12800000.0
2007-03-07 15:04:00,79.495,79.501,79.492,79.499,11200000.0
2007-03-07 15:05:00,79.504,79.505,79.492,79.494,11600000.0
2007-03-07 15:06:00,79.5,79.52,79.5,79.517,11200000.0
2007-03-07 15:07:00,79.508,79.508,79.496,79.498,25600000.0
2007-03-07 15:08:00,79.51,79.513,79.51,79.513,3200000.0
2007-03-07 15:09:00,79.515,79.529,79.515,79.519,16000000.0
2007-03-07 15:10:00,79.531,79.542,79.531,79.531,12800000.0
2007-03-07 15:11:00,79.527,79.542,79.527,79.534,31400000.0
2007-03-07 15:12:00,79.538,79.542,79.535,79.537,12800000.0
2007-03-07 15:13:00,79.541,79.557,79.541,79.557,44800000.0
2007-03-07 15:14:00,79.561,79.561,79.549,79.554,35200000.0
2007-03-07 15:15:00,79.496,79.503,79.482,79.482,22400000.0
2007-03-07 15:16:00,79.484,79.499,79.484,79.499,36800000.0
2007-03-07 15:17:00,79.503,79.511,79.491,79.51,22400000.0
2007-03-07 15:18:00,79.531,79.531,79.515,79.522,22400000.0
2007-03-07 15:19:00,79.533,79.535,79.521,79.521,16000000.0
2007-03-07 15:20:00,79.518,79.518,79.511,79.514,24000000.0
2007-03-07 15:21:00,79.511,79.529,79.508,79.529,14400000.0
2007-03-07 15:22:00,79.533,79.535,79.52,79.535,12800000.0
2007-03-07 15:23:00,79.541,79.547,79.536,79.537,48000000.0
2007-03-07 15:24:00,79.54,79.552,79.535,79.546,25600000.0
2007-03-07 15:25:00,79.541,79.555,79.532,79.555,27200000.0
2007-03-07 15:26:00,79.566,79.566,79.542,79.564,40400000.0
2007-03-07 15:27:00,79.572,79.625,79.572,79.625,28800000.0
2007-03-07 15:28:00,79.634,79.644,79.632,79.632,69200000.0
2007-03-07 15:29:00,79.631,79.631,79.531,79.617,46800000.0
2007-03-07 15:30:00,79.525,79.629,79.494,79.536,114600000.0
2007-03-07 15:31:00,79.645,79.655,79.645,79.653,60800000.0
2007-03-07 15:32:00,79.664,79.684,79.662,79.684,30400000.0
2007-03-07 15:33:00,79.688,79.7,79.687,79.687,30400000.0
2007-03-07 15:34:00,79.687,79.711,79.687,79.7,22400000.0
2007-03-07 15:35:00,79.66,79.66,79.62,79.63,32400000.0
2007-03-07 15:36:00,79.713,79.723,79.713,79.715,32400000.0
2007-03-07 15:37:00,79.707,79.707,79.697,79.697,30400000.0
2007-03-07 15:38:00,79.679,79.679,79.67,79.671,59200000.0
2007-03-07 15:39:00,79.671,79.675,79.665,79.666,36800000.0
2007-03-07 15:40:00,79.667,79.681,79.663,79.666,35600000.0
2007-03-07 15:41:00,79.672,79.685,79.67,79.685,25600000.0
2007-03-07 15:42:00,79.686,79.687,79.681,79.682,43200000.0
2007-03-07 15:43:00,79.676,79.682,79.671,79.678,27200000.0
2007-03-07 15:44:00,79.662,79.69,79.662,79.69,13200000.0
2007-03-07 15:45:00,79.711,79.728,79.705,79.718,16000000.0
2007-03-07 15:46:00,79.722,79.724,79.716,79.716,14400000.0
2007-03-07 15:47:00,79.714,79.715,79.692,79.692,29200000.0
2007-03-07 15:48:00,79.675,79.675,79.656,79.667,27200000.0
2007-03-07 15:49:00,79.687,79.709,79.687,79.701,10600000.0
2007-03-07 15:50:00,79.709,79.729,79.709,79.729,11200000.0
2007-03-07 15:51:00,79.739,79.739,79.712,79.712,12800000.0
2007-03-07 15:52:00,79.709,79.709,79.701,79.701,21200000.0
2007-03-07 15:53:00,79.708,79.714,79.706,79.714,24000000.0
2007-03-07 15:54:00,79.706,79.714,79.706,79.711,28800000.0
2007-03-07 15:55:00,79.7,79.704,79.694,79.695,23400000.0
2007-03-07 15:56:00,79.695,79.695,79.684,79.684,50600000.0
2007-03-07 15:57:00,79.686,79.702,79.686,79.691,12800000.0
2007-03-07 15:58:00,79.685,79.703,79.685,79.703,19200000.0
2007-03-07 15:59:00,79.703,79.703,79.686,79.686,36200000.0
2007-03-07 16:00:00,79.62,79.63,79.61,79.61,41600000.0
2007-03-07 16:01:00,79.694,79.699,79.675,79.676,41600000.0
2007-03-07 16:02:00,79.682,79.695,79.682,79.692,11200000.0
2007-03-07 16:03:00,79.702,79.707,79.7,79.7,64000000.0
2007-03-07 16:04:00,79.721,79.731,79.718,79.718,44800000.0
2007-03-07 16:05:00,79.715,79.716,79.7,79.706,48000000.0
2007-03-07 16:06:00,79.7,79.7,79.689,79.689,35200000.0
2007-03-07 16:07:00,79.689,79.689,79.674,79.683,32400000.0
2007-03-07 16:08:00,79.676,79.685,79.671,79.682,44800000.0
2007-03-07 16:09:00,79.674,79.674,79.659,79.666,44800000.0
2007-03-07 16:10:00,79.663,79.663,79.652,79.652,41600000.0
2007-03-07 16:11:00,79.651,79.661,79.651,79.655,14400000.0
2007-03-07 16:12:00,79.657,79.657,79.643,79.643,56000000.0
2007-03-07 16:13:00,79.644,79.65,79.639,79.649,11200000.0
2007-03-07 16:14:00,79.637,79.652,79.637,79.648,49600000.0
2007-03-07 16:15:00,79.652,79.666,79.638,79.662,59200000.0
2007-03-07 16:16:00,79.656,79.672,79.656,79.664,16400000.0
2007-03-07 16:17:00,79.668,79.668,79.657,79.665,38400000.0
2007-03-07 16:18:00,79.674,79.703,79.674,79.702,11200000.0
2007-03-07 16:19:00,79.703,79.703,79.689,79.689,22400000.0
2007-03-07 16:20:00,79.685,79.685,79.673,79.675,11200000.0
2007-03-07 16:21:00,79.673,79.675,79.666,79.668,27200000.0
2007-03-07 16:22:00,79.671,79.683,79.669,79.683,41600000.0
2007-03-07 16:23:00,79.683,79.683,79.67,79.674,43200000.0
2007-03-07 16:24:00,79.681,79.698,79.678,79.695,17600000.0
2007-03-07 16:25:00,79.703,79.706,79.691,79.694,33000000.0
2007-03-07 16:26:00,79.695,79.695,79.69,79.691,17600000.0
2007-03-07 16:27:00,79.64,79.65,79.62,79.62,27200000.0
2007-03-07 16:28:00,79.684,79.692,79.683,79.685,27200000.0
2007-03-07 16:29:00,79.69,79.694,79.685,79.685,11200000.0
2007-03-07 16:30:00,79.68,79.689,79.672,79.672,11200000.0
2007-03-07 16:31:00,79.68,79.68,79.667,79.667,41600000.0
2007-03-07 16:32:00,79.665,79.675,79.662,79.664,12800000.0
2007-03-07 16:33:00,79.651,79.652,79.64,79.652,26600000.0
2007-03-07 16:34:00,79.629,79.637,79.619,79.634,35200000.0
2007-03-07 16:35:00,79.641,79.648,79.636,79.64,52800000.0
2007-03-07 16:36:00,79.638,79.638,79.624,79.628,51200000.0
2007-03-07 16:37:00,79.618,79.618,79.601,79.601,41600000.0
2007-03-07 16:38:00,79.587,79.595,79.585,79.594,40000000.0
2007-03-07 16:39:00,79.603,79.612,79.602,79.604,35200000.0
2007-03-07 16:40:00,79.602,79.624,79.602,79.624,55400000.0
2007-03-07 16:41:00,79.617,79.622,79.605,79.622,73600000.0
2007-03-07 16:42:00,79.62,79.62,79.606,79.606,53800000.0
2007-03-07 16:43:00,79.71,79.74,79.7,79.72,11200000.0
2007-03-07 16:44:00,79.616,79.616,79.603,79.603,11200000.0
2007-03-07 16:45:00,79.603,79.617,79.603,79.613,57600000.0
2007-03-07 16:46:00,79.601,79.609,79.601,79.609,11200000.0
2007-03-07 16:47:00,79.623,79.63,79.615,79.629,70800000.0
2007-03-07 16:48:00,79.621,79.659,79.621,79.659,53200000.0
2007-03-07 16:49:00,79.677,79.683,79.664,79.664,36200000.0
2007-03-07 16:50:00,79.647,79.648,79.626,79.626,75200000.0
2007-03-07 16:51:00,79.62,79.622,79.612,79.614,32000000.0
2007-03-07 16:52:00,79.606,79.609,79.6,79.6,46400000.0
2007-03-07 16:53:00,79.6,79.611,79.6,79.609,30400000.0
2007-03-07 16:54:00,79.614,79.614,79.588,79.596,11200000.0
2007-03-07 16:55:00,79.592,79.596,79.589,79.591,27200000.0
2007-03-07 16:56:00,79.59,79.601,79.59,79.597,36800000.0
2007-03-07 16:57:00,79.584,79.607,79.584,79.594,19200000.0
2007-03-07 16:58:00,79.592,79.596,79.591,79.595,12800000.0
2007-03-07 16:59:00,79.601,79.603,79.591,79.596,50600000.0
2007-03-07 17:00:00,79.611,79.619,79.608,79.619,49600000.0
2007-03-07 17:01:00,79.624,79.624,79.586,79.586,40000000.0
2007-03-07 17:02:00,79.573,79.573,79.553,79.553,33600000.0
2007-03-07 17:03:00,79.558,79.592,79.543,79.592,44800000.0
2007-03-07 17:04:00,79.604,79.604,79.581,79.586,41600000.0
2007-03-07 17:05:00,79.583,79.587,79.574,79.585,54400000.0
2007-03-07 17:06:00,79.584,79.584,79.556,79.556,59200000.0
2007-03-07 17:07:00,79.57,79.611,79.57,79.611,34600000.0
2007-03-07 17:08:00,79.622,79.622,79.608,79.608,68800000.0
2007-03-07 17:09:00,79.61,79.615,79.595,79.605,58600000.0
2007-03-07 17:10:00,79.603,79.605,79.587,79.587,25600000.0
2007-03-07 17:11:00,79.591,79.605,79.588,79.605,38400000.0
2007-03-07 17:12:00,79.596,79.611,79.596,79.611,25600000.0
2007-03-07 17:13:00,79.604,79.608,79.595,79.608,28800000.0
2007-03-07 17:14:00,79.58,79.59,79.58,79.59,19200000.0
2007-03-07 17:15:00,79.604,79.604,79.591,79.596,19200000.0
2007-03-07 17:16:00,79.593,79.605,79.593,79.602,17600000.0
2007-03-07 17:17:00,79.611,79.617,79.608,79.614,38400000.0
2007-03-07 17:18:00,79.619,79.632,79.617,79.632,57600000.0
2007-03-07 17:19:00,79.631,79.636,79.629,79.631,24000000.0
2007-03-07 17:20:00,79.633,79.656,79.633,79.656,16000000.0
2007-03-07 17:21:00,79.68,79.69,79.68,79.69,28800000.0
2007-03-07 17:22:00,79.687,79.691,79.68,79.69,19200000.0
2007-03-07 17:23:00,79.69,79.69,79.679,79.684,11200000.0
2007-03-07 17:24:00,79.68,79.68,79.659,79.673,12800000.0
2007-03-07 17:25:00,79.687,79.687,79.675,79.679,17600000.0
2007-03-07 17:26:00,79.668,79.67,79.658,79.658,12800000.0
2007-03-07 17:27:00,79.656,79.663,79.643,79.643,46400000.0
2007-03-07 17:28:00,79.636,79.639,79.628,79.638,12800000.0
2007-03-07 17:29:00,79.639,79.648,79.631,79.648,27200000.0
2007-03-07 17:30:00,79.643,79.66,79.643,79.644,17600000.0
2007-03-07 17:31:00,79.649,79.67,79.649,79.66,88400000.0
2007-03-07 17:32:00,79.662,79.662,79.648,79.65,53200000.0
2007-03-07 17:33:00,79.654,79.659,79.652,79.659,36800000.0
2007-03-07 17:34:00,79.66,79.672,79.65,79.666,64000000.0
2007-03-07 17:35:00,79.677,79.699,79.677,79.699,43200000.0
2007-03-07 17:36:00,79.717,79.717,79.692,79.692,33600000.0
2007-03-07 17:37:00,79.55,79.55,79.53,79.53,34600000.0
2007-03-07 17:38:00,79.7,79.705,79.693,79.705,34600000.0
2007-03-07 17:39:00,79.719,79.725,79.715,79.725,16000000.0
2007-03-07 17:40:00,79.72,79.72,79.701,79.701,74600000.0
2007-03-07 17:41:00,79.716,79.722,79.704,79.716,12800000.0
2007-03-07 17:42:00,79.73,79.73,79.726,79.73,4800000.0
2007-03-07 17:43:00,79.727,79.728,79.715,79.722,17600000.0
2007-03-07 17:44:00,79.741,79.756,79.74,79.75,30400000.0
2007-03-07 17:45:00,79.746,79.755,79.737,79.737,30400000.0
2007-03-07 17:46:00,79.743,79.743,79.727,79.727,42000000.0
2007-03-07 17:47:00,79.732,79.745,79.717,79.717,58000000.0
2007-03-07 17:48:00,79.731,79.734,79.724,79.733,58000000.0
2007-03-07 17:49:00,79.724,79.73,79.718,79.721,46400000.0
2007-03-07 17:50:00,79.717,79.728,79.717,79.722,6800000.0
2007-03-07 17:51:00,79.734,79.742,79.727,79.727,49600000.0
2007-03-07 17:52:00,79.715,79.72,79.71,79.719,42600000.0
2007-03-07 17:53:00,79.741,79.754,79.74,79.749,33600000.0
2007-03-07 17:54:00,79.753,79.753,79.739,79.753,38400000.0
2007-03-07 17:55:00,79.762,79.764,79.756,79.764,40000000.0
2007-03-07 17:56:00,79.765,79.767,79.759,79.767,44800000.0
2007-03-07 17:57:00,79.758,79.759,79.749,79.751,36800000.0
2007-03-07 17:58:00,79.752,79.752,79.736,79.736,17600000.0
2007-03-07 17:59:00,79.739,79.755,79.732,79.755,61800000.0
2007-03-07 18:00:00,79.757,79.757,79.729,79.729,51200000.0
2007-03-07 18:01:00,79.713,79.713,79.683,79.694,32000000.0
2007-03-07 18:02:00,79.696,79.696,79.688,79.694,24000000.0
2007-03-07 18:03:00,79.71,79.719,79.708,79.708,36200000.0
2007-03-07 18:04:00,79.699,79.703,79.693,79.701,33000000.0
2007-03-07 18:05:00,79.701,79.701,79.691,79.691,12800000.0
2007-03-07 18:06:00,79.672,79.672,79.641,79.641,30400000.0
2007-03-07 18:07:00,79.645,79.663,79.645,79.663,11200000.0
2007-03-07 18:08:00,79.666,79.682,79.666,79.682,84200000.0
2007-03-07 18:09:00,79.678,79.69,79.678,79.678,33600000.0
2007-03-07 18:10:00,79.67,79.67,79.632,79.646,16000000.0
2007-03-07 18:11:00,79.636,79.636,79.616,79.616,12800000.0
2007-03-07 18:12:00,79.625,79.625,79.615,79.621,12800000.0
2007-03-07 18:13:00,79.623,79.623,79.603,79.614,27200000.0
2007-03-07 18:14:00,79.594,79.594,79.583,79.587,19200000.0
2007-03-07 18:15:00,79.593,79.598,79.59,79.592,30400000.0
2007-03-07 18:16:00,79.61,79.625,79.61,79.622,56000000.0
2007-03-07 18:17:00,79.611,79.619,79.601,79.619,43200000.0
2007-03-07 18:18:00,79.632,79.635,79.628,79.633,30400000.0
2007-03-07 18:19:00,79.614,79.614,79.582,79.582,46400000.0
2007-03-07 18:20:00,79.585,79.606,79.585,79.603,42600000.0
2007-03-07 18:21:00,79.609,79.616,79.596,79.596,12800000.0
2007-03-07 18:22:00,79.614,79.614,79.6,79.603,33600000.0
2007-03-07 18:23:00,79.608,79.613,79.602,79.607,46400000.0
2007-03-07 18:24:00,79.589,79.589,79.558,79.558,52800000.0
2007-03-07 18:25:00,79.566,79.568,79.553,79.568,33600000.0
2007-03-07 18:26:00,79.542,79.56,79.542,79.556,12200000.0
2007-03-07 18:27:00,79.572,79.575,79.57,79.574,33600000.0
2007-03-07 18:28:00,79.572,79.576,79.57,79.574,12800000.0
2007-03-07 18:29:00,79.565,79.565,79.557,79.558,25600000.0
2007-03-07 18:30:00,79.557,79.591,79.557,79.59,36800000.0
2007-03-07 18:31:00,79.58,79.58,79.567,79.575,11200000.0
2007-03-07 18:32:00,79.561,79.566,79.558,79.558,70400000.0
2007-03-07 18:33:00,79.557,79.557,79.531,79.531,32000000.0
2007-03-07 18:34:00,79.535,79.545,79.535,79.545,19200000.0
2007-03-07 18:35:00,79.543,79.552,79.536,79.538,43200000.0
2007-03-07 18:36:00,79.542,79.545,79.454,79.533,12800000.0
2007-03-07 18:37:00,79.532,79.542,79.525,79.536,36200000.0
2007-03-07 18:38:00,79.517,79.53,79.511,79.514,48400000.0
2007-03-07 18:39:00,79.52,79.52,79.496,79.499,76800000.0
2007-03-07 18:40:00,79.501,79.512,79.494,79.512,64400000.0
2007-03-07 18:41:00,79.502,79.512,79.499,79.507,72000000.0
2007-03-07 18:42:00,79.509,79.509,79.498,79.502,78400000.0
2007-03-07 18:43:00,79.5,79.502,79.497,79.502,49600000.0
2007-03-07 18:44:00,79.46,79.49,79.46,79.48,12800000.0
2007-03-07 18:45:00,79.489,79.489,79.469,79.478,12800000.0
2007-03-07 18:46:00,79.478,79.482,79.471,79.482,12800000.0
2007-03-07 18:47:00,79.468,79.479,79.468,79.469,14400000.0
2007-03-07 18:48:00,79.479,79.479,79.465,79.475,28800000.0
2007-03-07 18:49:00,79.475,79.476,79.462,79.467,24000000.0
2007-03-07 18:50:00,79.473,79.485,79.473,79.477,46400000.0
2007-03-07 18:51:00,79.493,79.523,79.493,79.523,12800000.0
2007-03-07 18:52:00,79.519,79.526,79.515,79.515,19200000.0
2007-03-07 18:53:00,79.52,79.523,79.499,79.511,30400000.0
2007-03-07 18:54:00,79.514,79.524,79.512,79.517,19200000.0
2007-03-07 18:55:00,79.508,79.525,79.507,79.525,21800000.0
2007-03-07 18:56:00,79.529,79.54,79.527,79.54,16000000.0
2007-03-07 18:57:00,79.56,79.57,79.56,79.57,31400000.0
2007-03-07 18:58:00,79.548,79.554,79.547,79.549,31400000.0
2007-03-07 18:59:00,79.549,79.555,79.548,79.555,32000000.0
2007-03-07 19:00:00,79.554,79.557,79.548,79.552,14400000.0
2007-03-07 19:01:00,79.555,79.555,79.517,79.517,11200000.0
2007-03-07 19:02:00,79.477,79.488,79.477,79.488,42600000.0
2007-03-07 19:03:00,79.507,79.509,79.467,79.467,14400000.0
2007-03-07 19:04:00,79.46,79.467,79.452,79.462,14400000.0
2007-03-07 19:05:00,79.446,79.446,79.426,79.439,17600000.0
2007-03-07 19:06:00,79.44,79.45,79.435,79.447,56000000.0
2007-03-07 19:07:00,79.464,79.475,79.464,79.475,35200000.0
2007-03-07 19:08:00,79.493,79.509,79.488,79.509,22400000.0
2007-03-07 19:09:00,79.507,79.522,79.507,79.514,12800000.0
2007-03-07 19:10:00,79.532,79.557,79.532,79.542,17600000.0
2007-03-07 19:11:00,79.528,79.528,79.52,79.524,17600000.0
2007-03-07 19:12:00,79.504,79.504,79.476,79.476,24000000.0
2007-03-07 19:13:00,79.465,79.485,79.465,79.485,15400000.0
2007-03-07 19:14:00,79.493,79.502,79.492,79.502,12800000.0
2007-03-07 19:15:00,79.5,79.5,79.467,79.472,16000000.0
2007-03-07 19:16:00,79.473,79.473,79.453,79.461,12800000.0
2007-03-07 19:17:00,79.478,79.481,79.475,79.475,14400000.0
2007-03-07 19:18:00,79.466,79.472,79.466,79.471,32000000.0
2007-03-07 19:19:00,79.466,79.473,79.464,79.473,11200000.0
2007-03-07 19:20:00,79.466,79.466,79.451,79.459,14400000.0
2007-03-07 19:21:00,79.451,79.459,79.451,79.453,17600000.0
2007-03-07 19:22:00,79.452,79.452,79.438,79.444,14400000.0
2007-03-07 19:23:00,79.446,79.446,79.429,79.431,16000000.0
2007-03-07 19:24:00,79.43,79.438,79.422,79.438,48000000.0
2007-03-07 19:25:00,79.438,79.446,79.436,79.446,12800000.0
2007-03-07 19:26:00,79.439,79.44,79.429,79.437,41600000.0
2007-03-07 19:27:00,79.431,79.434,79.424,79.424,14400000.0
2007-03-07 19:28:00,79.418,79.423,79.408,79.415,12800000.0
2007-03-07 19:29:00,79.407,79.415,79.399,79.399,12800000.0
2007-03-07 19:30:00,79.4,79.416,79.4,79.416,11200000.0
2007-03-07 19:31:00,79.424,79.425,79.416,79.416,11200000.0
2007-03-07 19:32:00,79.416,79.436,79.416,79.436,11200000.0
2007-03-07 19:33:00,79.454,79.46,79.454,79.457,12800000.0
2007-03-07 19:34:00,79.446,79.455,79.443,79.443,12800000.0
2007-03-07 19:35:00,79.441,79.454,79.441,79.451,17600000.0
2007-03-07 19:36:00,79.455,79.455,79.441,79.453,16000000.0
2007-03-07 19:37:00,79.443,79.452,79.443,79.443,11200000.0
2007-03-07 19:38:00,79.443,79.445,79.434,79.434,11200000.0
2007-03-07 19:39:00,79.423,79.451,79.423,79.451,12800000.0
2007-03-07 19:40:00,79.445,79.46,79.445,79.456,11200000.0
2007-03-07 19:41:00,79.453,79.465,79.453,79.461,11200000.0
2007-03-07 19:42:00,79.57,79.57,79.57,79.57,11200000.0
2007-03-07 19:43:00,79.467,79.476,79.467,79.476,11200000.0
2007-03-07 19:44:00,79.479,79.479,79.459,79.468,11200000.0
2007-03-07 19:45:00,79.49,79.499,79.473,79.499,16000000.0
2007-03-07 19:46:00,79.48,79.499,79.48,79.495,8000000.0
2007-03-07 19:47:00,79.521,79.545,79.521,79.537,9600000.0
2007-03-07 19:48:00,79.534,79.551,79.529,79.55,12800000.0
2007-03-07 19:49:00,79.547,79.551,79.544,79.545,30400000.0
2007-03-07 19:50:00,79.559,79.559,79.55,79.55,12800000.0
2007-03-07 19:51:00,79.545,79.559,79.545,79.552,12800000.0
2007-03-07 19:52:00,79.53,79.543,79.521,79.542,16000000.0
2007-03-07 19:53:00,79.61,79.63,79.61,79.63,12800000.0
2007-03-07 19:54:00,79.536,79.557,79.536,79.554,12800000.0
2007-03-07 19:55:00,79.56,79.568,79.56,79.568,11200000.0
2007-03-07 19:56:00,79.63,79.63,79.63,79.63,12800000.0
2007-03-07 19:57:00,79.571,79.571,79.562,79.563,12800000.0
2007-03-07 19:58:00,79.562,79.573,79.558,79.573,11600000.0
2007-03-07 19:59:00,79.554,79.563,79.55,79.563,9600000.0
2007-03-07 20:00:00,79.57,79.582,79.57,79.575,17600000.0
2007-03-07 20:01:00,79.558,79.558,79.531,79.532,12800000.0
2007-03-07 20:02:00,79.544,79.544,79.532,79.537,17600000.0
2007-03-07 20:03:00,79.543,79.547,79.537,79.547,16000000.0
2007-03-07 20:04:00,79.546,79.553,79.535,79.553,30400000.0
2007-03-07 20:05:00,79.574,79.574,79.525,79.553,12800000.0
2007-03-07 20:06:00,79.558,79.558,79.541,79.541,11200000.0
2007-03-07 20:07:00,79.537,79.538,79.532,79.537,17600000.0
2007-03-07 20:08:00,79.537,79.538,79.524,79.524,38800000.0
2007-03-07 20:09:00,79.528,79.54,79.528,79.536,11200000.0
2007-03-07 20:10:00,79.525,79.548,79.525,79.536,14400000.0
2007-03-07 20:11:00,79.529,79.529,79.515,79.515,11200000.0
2007-03-07 20:12:00,79.518,79.523,79.517,79.517,11200000.0
2007-03-07 20:13:00,79.516,79.53,79.516,79.526,11200000.0
2007-03-07 20:14:00,79.516,79.54,79.463,79.54,14400000.0
2007-03-07 20:15:00,79.553,79.554,79.537,79.547,11200000.0
2007-03-07 20:16:00,79.54,79.554,79.54,79.547,28800000.0
2007-03-07 20:17:00,79.541,79.541,79.52,79.524,33600000.0
2007-03-07 20:18:00,79.58,79.58,79.58,79.58,11200000.0
2007-03-07 20:19:00,79.524,79.524,79.515,79.515,11200000.0
2007-03-07 20:20:00,79.511,79.523,79.511,79.521,19200000.0
2007-03-07 20:21:00,79.523,79.523,79.512,79.52,12800000.0
2007-03-07 20:22:00,79.509,79.514,79.488,79.502,14400000.0
2007-03-07 20:23:00,79.506,79.512,79.504,79.511,12800000.0
2007-03-07 20:24:00,79.513,79.514,79.506,79.506,16000000.0
2007-03-07 20:25:00,79.497,79.527,79.497,79.527,10600000.0
2007-03-07 20:26:00,79.528,79.528,79.518,79.518,16000000.0
2007-03-07 20:27:00,79.507,79.523,79.507,79.509,16000000.0
2007-03-07 20:28:00,79.53,79.538,79.529,79.536,11200000.0
2007-03-07 20:29:00,79.551,79.552,79.543,79.548,12800000.0
2007-03-07 20:30:00,79.538,79.539,79.527,79.531,26600000.0
2007-03-07 20:31:00,79.532,79.532,79.524,79.528,11200000.0
2007-03-07 20:32:00,79.57,79.58,79.55,79.58,12800000.0
2007-03-07 20:33:00,79.532,79.533,79.521,79.53,12800000.0
2007-03-07 20:34:00,79.529,79.529,79.525,79.529,11200000.0
2007-03-07 20:35:00,79.532,79.532,79.524,79.524,11200000.0
2007-03-07 20:36:00,79.527,79.536,79.521,79.531,16000000.0
2007-03-07 20:37:00,79.535,79.545,79.535,79.545,8000000.0
2007-03-07 20:38:00,79.543,79.576,79.543,79.576,12800000.0
2007-03-07 20:39:00,79.588,79.596,79.577,79.596,11600000.0
2007-03-07 20:40:00,79.591,79.597,79.581,79.597,11000000.0
2007-03-07 20:41:00,79.606,79.613,79.605,79.607,14400000.0
2007-03-07 20:42:00,79.609,79.61,79.597,79.598,11200000.0
2007-03-07 20:43:00,79.598,79.598,79.583,79.589,14400000.0
2007-03-07 20:44:00,79.607,79.611,79.606,79.606,6400000.0
2007-03-07 20:45:00,79.604,79.613,79.603,79.613,12800000.0
2007-03-07 20:46:00,79.607,79.607,79.592,79.592,14400000.0
2007-03-07 20:47:00,79.596,79.599,79.593,79.598,12800000.0
2007-03-07 20:48:00,79.601,79.606,79.592,79.606,17000000.0
2007-03-07 20:49:00,79.608,79.61,79.606,79.607,8000000.0
2007-03-07 20:50:00,79.63,79.645,79.624,79.645,14400000.0
2007-03-07 20:51:00,79.644,79.646,79.638,79.638,28800000.0
2007-03-07 20:52:00,79.637,79.649,79.637,79.642,10600000.0
2007-03-07 20:53:00,79.65,79.656,79.65,79.656,16000000.0
2007-03-07 20:54:00,79.659,79.66,79.653,79.659,14400000.0
2007-03-07 20:55:00,79.662,79.67,79.65,79.67,11200000.0
2007-03-07 20:56:00,79.67,79.67,79.663,79.663,8000000.0
2007-03-07 20:57:00,79.661,79.687,79.661,79.687,12800000.0
2007-03-07 20:58:00,79.703,79.721,79.703,79.718,11200000.0
2007-03-07 20:59:00,79.707,79.707,79.695,79.695,11200000.0
2007-03-07 21:00:00,79.699,79.711,79.697,79.711,17600000.0
2007-03-07 21:01:00,79.705,79.715,79.682,79.682,11200000.0
2007-03-07 21:02:00,79.63,79.67,79.51,79.51,11200000.0
2007-03-07 21:03:00,79.664,79.688,79.664,79.688,11200000.0
2007-03-07 21:04:00,79.676,79.676,79.648,79.649,16000000.0
2007-03-07 21:05:00,79.608,79.612,79.589,79.612,12800000.0
2007-03-07 21:06:00,79.61,79.618,79.602,79.602,12800000.0
2007-03-07 21:07:00,79.602,79.602,79.581,79.588,14400000.0
2007-03-07 21:08:00,79.591,79.591,79.561,79.579,16000000.0
2007-03-07 21:09:00,79.561,79.58,79.561,79.572,8000000.0
2007-03-07 21:10:00,79.562,79.572,79.546,79.546,17000000.0
2007-03-07 21:11:00,79.546,79.549,79.532,79.548,12800000.0
2007-03-07 21:12:00,79.564,79.572,79.563,79.563,12800000.0
2007-03-07 21:13:00,79.558,79.56,79.541,79.555,16000000.0
2007-03-07 21:14:00,79.562,79.583,79.554,79.583,12800000.0
2007-03-07 21:15:00,79.583,79.598,79.583,79.594,14400000.0
2007-03-07 21:16:00,79.609,79.612,79.607,79.607,9600000.0
2007-03-07 21:17:00,79.608,79.617,79.608,79.613,12800000.0
2007-03-07 21:18:00,79.21,79.21,79.14,79.14,17600000.0
2007-03-07 21:19:00,79.608,79.612,79.601,79.61,17600000.0
2007-03-07 21:20:00,79.593,79.615,79.593,79.611,14400000.0
2007-03-07 21:21:00,79.621,79.625,79.614,79.614,11200000.0
2007-03-07 21:22:00,79.07,79.12,79.05,79.12,11200000.0
2007-03-07 21:23:00,79.604,79.61,79.594,79.596,11200000.0
2007-03-07 21:24:00,79.589,79.589,79.575,79.575,11200000.0
2007-03-07 21:25:00,79.57,79.583,79.57,79.58,11200000.0
2007-03-07 21:26:00,79.581,79.581,79.569,79.569,11200000.0
2007-03-07 21:27:00,79.563,79.563,79.557,79.557,6400000.0
2007-03-07 21:28:00,79.567,79.576,79.556,79.575,11200000.0
2007-03-07 21:29:00,79.578,79.589,79.574,79.586,11600000.0
2007-03-07 21:30:00,79.568,79.594,79.568,79.593,13200000.0
2007-03-07 21:31:00,79.593,79.595,79.582,79.584,11200000.0
2007-03-07 21:32:00,79.594,79.597,79.589,79.596,14400000.0
2007-03-07 21:33:00,79.587,79.587,79.577,79.582,11200000.0
2007-03-07 21:34:00,79.575,79.585,79.567,79.568,17600000.0
2007-03-07 21:35:00,79.589,79.605,79.589,79.595,12800000.0
2007-03-07 21:36:00,79.58,79.607,79.58,79.604,9600000.0
2007-03-07 21:37:00,79.574,79.6,79.574,79.597,16000000.0
2007-03-07 21:38:00,79.565,79.576,79.481,79.481,12800000.0
2007-03-07 21:39:00,79.578,79.593,79.578,79.587,12800000.0
2007-03-07 21:40:00,79.583,79.597,79.582,79.586,11200000.0
2007-03-07 21:41:00,79.573,79.594,79.572,79.586,12800000.0
2007-03-07 21:42:00,79.611,79.611,79.585,79.6,14400000.0
2007-03-07 21:43:00,79.571,79.573,79.561,79.565,14400000.0
2007-03-07 21:44:00,79.566,79.579,79.557,79.579,12800000.0
2007-03-07 21:45:00,79.588,79.588,79.57,79.573,17000000.0
2007-03-07 21:46:00,79.592,79.596,79.57,79.596,14400000.0
2007-03-07 21:47:00,79.601,79.616,79.599,79.616,11200000.0
2007-03-07 21:48:00,79.617,79.632,79.592,79.6,16000000.0
2007-03-07 21:49:00,79.589,79.597,79.574,79.588,11200000.0
2007-03-07 21:50:00,79.603,79.603,79.581,79.589,12800000.0
2007-03-07 21:51:00,79.03,79.04,79.01,79.02,11200000.0
2007-03-07 21:52:00,79.589,79.601,79.576,79.588,11200000.0
2007-03-07 21:53:00,79.598,79.606,79.594,79.594,11200000.0
2007-03-07 21:54:00,79.593,79.596,79.57,79.571,11200000.0
2007-03-07 21:55:00,79.57,79.58,79.57,79.57,11200000.0
2007-03-07 21:56:00,79.611,79.638,79.604,79.638,13200000.0
2007-03-07 21:57:00,79.677,79.681,79.653,79.653,17600000.0
2007-03-07 21:58:00,79.637,79.744,79.637,79.723,17600000.0
2007-03-07 21:59:00,79.655,79.676,79.655,79.67,12800000.0
2007-03-07 22:00:00,79.649,79.649,79.453,79.597,17600000.0
2007-03-07 22:01:00,79.623,79.653,79.623,79.63,11200000.0
2007-03-07 22:02:00,79.657,79.665,79.637,79.637,16000000.0
2007-03-07 22:03:00,79.569,79.569,79.497,79.541,17000000.0
2007-03-07 22:04:00,79.526,79.531,79.455,79.455,16000000.0
2007-03-07 22:05:00,79.439,79.48,79.439,79.475,11200000.0
2007-03-07 22:06:00,79.479,79.525,79.479,79.525,6400000.0
2007-03-07 22:07:00,79.523,79.551,79.523,79.551,16000000.0
2007-03-07 22:08:00,79.568,79.578,79.537,79.548,16000000.0
2007-03-07 22:09:00,79.518,79.519,79.497,79.519,12800000.0
2007-03-07 22:10:00,79.509,79.511,79.504,79.508,12800000.0
2007-03-07 22:11:00,79.524,79.524,79.468,79.472,8000000.0
2007-03-07 22:12:00,79.442,79.442,79.4,79.409,12800000.0
2007-03-07 22:13:00,79.357,79.377,79.251,79.251,12800000.0
2007-03-07 22:14:00,79.182,79.245,79.182,79.245,12800000.0
2007-03-07 22:15:00,79.261,79.278,79.261,79.272,14400000.0
2007-03-07 22:16:00,79.265,79.266,79.259,79.259,12800000.0
2007-03-07 22:17:00,78.7,78.72,78.7,78.72,16000000.0
2007-03-07 22:18:00,79.243,79.243,79.211,79.229,16000000.0
2007-03-07 22:19:00,79.229,79.229,79.172,79.172,14400000.0
2007-03-07 22:20:00,79.167,79.167,79.043,79.043,12800000.0
2007-03-07 22:21:00,79.002,79.106,78.976,79.106,17600000.0
2007-03-07 22:22:00,79.115,79.131,79.096,79.131,12800000.0
2007-03-07 22:23:00,79.147,79.2,79.147,79.2,12800000.0
2007-03-07 22:24:00,79.163,79.163,79.098,79.098,11200000.0
2007-03-07 22:25:00,79.102,79.102,79.062,79.062,9600000.0
2007-03-07 22:26:00,79.047,79.07,79.047,79.066,17600000.0
2007-03-07 22:27:00,79.076,79.092,79.076,79.092,12800000.0
2007-03-07 22:28:00,79.087,79.106,79.087,79.096,12800000.0
2007-03-07 22:29:00,79.116,79.136,79.116,79.136,16000000.0
2007-03-07 22:30:00,79.168,79.203,79.168,79.191,17600000.0
2007-03-07 22:31:00,79.214,79.214,79.173,79.173,12800000.0
2007-03-07 22:32:00,79.148,79.148,79.086,79.128,11200000.0
2007-03-07 22:33:00,79.121,79.121,79.106,79.112,11200000.0
2007-03-07 22:34:00,79.121,79.131,79.11,79.11,11200000.0
2007-03-07 22:35:00,79.127,79.143,79.127,79.136,12800000.0
2007-03-07 22:36:00,79.134,79.134,79.116,79.125,17600000.0
2007-03-07 22:37:00,79.107,79.107,79.063,79.063,25600000.0
2007-03-07 22:38:00,79.076,79.089,79.062,79.089,17600000.0
2007-03-07 22:39:00,79.105,79.105,79.086,79.088,11600000.0
2007-03-07 22:40:00,79.096,79.105,79.096,79.1,11200000.0
2007-03-07 22:41:00,79.075,79.085,79.075,79.081,10600000.0
2007-03-07 22:42:00,79.084,79.1,79.083,79.095,17600000.0
2007-03-07 22:43:00,79.095,79.111,79.095,79.106,16000000.0
2007-03-07 22:44:00,79.113,79.134,79.113,79.134,12800000.0
2007-03-07 22:45:00,79.146,79.17,79.146,79.167,16000000.0
2007-03-07 22:46:00,79.177,79.193,79.177,79.193,11200000.0
2007-03-07 22:47:00,79.177,79.187,79.145,79.145,17000000.0
2007-03-07 22:48:00,79.168,79.168,79.144,79.144,8000000.0
2007-03-07 22:49:00,79.136,79.144,79.136,79.144,12800000.0
2007-03-07 22:50:00,79.152,79.152,79.096,79.096,11200000.0
2007-03-07 22:51:00,79.054,79.054,79.027,79.027,11200000.0
2007-03-07 22:52:00,79.022,79.039,79.01,79.012,11200000.0
2007-03-07 22:53:00,78.999,78.999,78.962,78.962,11200000.0
2007-03-07 22:54:00,78.962,78.962,78.942,78.942,11200000.0
2007-03-07 22:55:00,78.948,78.959,78.937,78.94,12800000.0
2007-03-07 22:56:00,78.937,78.937,78.89,78.89,17600000.0
2007-03-07 22:57:00,78.866,78.866,78.842,78.842,17600000.0
2007-03-07 22:58:00,78.852,78.867,78.803,78.86,11200000.0
2007-03-07 22:59:00,78.846,78.846,78.824,78.824,17600000.0
2007-03-07 23:00:00,78.786,78.786,78.774,78.782,10600000.0
2007-03-07 23:01:00,78.794,78.794,78.778,78.779,14400000.0
2007-03-07 23:02:00,78.771,78.771,78.759,78.766,17600000.0
2007-03-07 23:03:00,78.774,78.784,78.773,78.778,15400000.0
2007-03-07 23:04:00,78.779,78.779,78.768,78.776,11200000.0
2007-03-07 23:05:00,78.759,78.759,78.715,78.715,33600000.0
2007-03-07 23:06:00,78.715,78.73,78.715,78.73,12800000.0
2007-03-07 23:07:00,78.735,78.735,78.682,78.682,12800000.0
2007-03-07 23:08:00,78.675,78.675,78.63,78.63,11600000.0
2007-03-07 23:09:00,78.586,78.63,78.586,78.63,17600000.0
2007-03-07 23:10:00,78.645,78.645,78.619,78.621,12800000.0
2007-03-07 23:11:00,78.634,78.634,78.622,78.633,11200000.0
2007-03-07 23:12:00,78.641,78.67,78.641,78.67,16000000.0
2007-03-07 23:13:00,78.667,78.669,78.663,78.669,12800000.0
2007-03-07 23:14:00,78.686,78.695,78.674,78.688,11200000.0
2007-03-07 23:15:00,78.698,78.698,78.687,78.697,11200000.0
2007-03-07 23:16:00,78.705,78.728,78.705,78.712,12800000.0
2007-03-07 23:17:00,78.729,78.735,78.725,78.735,11200000.0
2007-03-07 23:18:00,78.733,78.791,78.733,78.791,11200000.0
2007-03-07 23:19:00,78.802,78.802,78.771,78.771,12800000.0
2007-03-07 23:20:00,78.783,78.797,78.775,78.786,14400000.0
2007-03-07 23:21:00,78.759,78.785,78.759,78.784,16000000.0
2007-03-07 23:22:00,78.791,78.796,78.787,78.791,12800000.0
2007-03-07 23:23:00,78.787,78.801,78.786,78.786,12800000.0
2007-03-07 23:24:00,78.788,78.797,78.788,78.797,11200000.0
2007-03-07 23:25:00,78.791,78.817,78.791,78.813,16000000.0
2007-03-07 23:26:00,78.815,78.825,78.813,78.825,12800000.0
2007-03-07 23:27:00,78.82,78.828,78.813,78.828,17600000.0
2007-03-07 23:28:00,78.832,78.858,78.832,78.844,12800000.0
2007-03-07 23:29:00,78.856,78.873,78.803,78.867,11200000.0
2007-03-07 23:30:00,78.863,78.863,78.828,78.834,14400000.0
2007-03-07 23:31:00,78.832,78.836,78.821,78.821,12800000.0
2007-03-07 23:32:00,78.816,78.83,78.816,78.829,17600000.0
2007-03-07 23:33:00,78.832,78.84,78.83,78.83,12800000.0
2007-03-07 23:34:00,78.827,78.827,78.798,78.798,16000000.0
2007-03-07 23:35:00,78.782,78.794,78.778,78.78,16000000.0
2007-03-07 23:36:00,78.783,78.792,78.77,78.77,12800000.0
2007-03-07 23:37:00,78.781,78.786,78.766,78.786,12800000.0
2007-03-07 23:38:00,78.776,78.79,78.776,78.79,11200000.0
2007-03-07 23:39:00,78.788,78.793,78.774,78.776,11200000.0
2007-03-07 23:40:00,78.783,78.798,78.777,78.786,35200000.0
2007-03-07 23:41:00,78.776,78.777,78.769,78.773,12800000.0
2007-03-07 23:42:00,78.773,78.773,78.756,78.768,4800000.0
2007-03-07 23:43:00,78.765,78.769,78.76,78.769,11200000.0
2007-03-07 23:44:00,78.771,78.781,78.768,78.781,15400000.0
2007-03-07 23:45:00,78.775,78.775,78.745,78.755,11200000.0
2007-03-07 23:46:00,78.754,78.761,78.753,78.761,17000000.0
2007-03-07 23:47:00,78.766,78.766,78.745,78.745,12800000.0
2007-03-07 23:48:00,78.747,78.751,78.681,78.741,8000000.0
2007-03-07 23:49:00,78.722,78.723,78.71,78.717,12800000.0
2007-03-07 23:50:00,78.713,78.734,78.713,78.734,11200000.0
2007-03-07 23:51:00,78.736,78.736,78.716,78.734,12800000.0
2007-03-07 23:52:00,78.734,78.748,78.734,78.747,12800000.0
2007-03-07 23:53:00,78.751,78.762,78.751,78.752,11200000.0
2007-03-07 23:54:00,78.745,78.748,78.719,78.737,14400000.0
2007-03-07 23:55:00,78.73,78.761,78.729,78.761,14400000.0
2007-03-07 23:56:00,78.691,78.809,78.691,78.761,11200000.0
2007-03-07 23:57:00,78.745,78.758,78.745,78.755,16000000.0
2007-03-07 23:58:00,78.756,78.756,78.727,78.733,11200000.0
2007-03-07 23:59:00,78.724,78.724,78.649,78.649,13800000.0
2007-03-08 00:00:00,78.638,78.64,78.601,78.601,9600000.0
2007-03-08 00:01:00,78.585,78.585,78.557,78.557,12800000.0
2007-03-08 00:02:00,78.561,78.566,78.547,78.566,12800000.0
2007-03-08 00:03:00,78.566,78.566,78.561,78.562,11200000.0
2007-03-08 00:04:00,78.536,78.552,78.536,78.551,11200000.0
2007-03-08 00:05:00,78.554,78.569,78.545,78.566,11200000.0
2007-03-08 00:06:00,78.585,78.585,78.576,78.584,11200000.0
2007-03-08 00:07:00,78.591,78.612,78.59,78.612,8000000.0
2007-03-08 00:08:00,78.616,78.616,78.585,78.603,12800000.0
2007-03-08 00:09:00,78.603,78.644,78.603,78.641,11200000.0
2007-03-08 00:10:00,78.647,78.647,78.613,78.618,12800000.0
2007-03-08 00:11:00,78.603,78.604,78.595,78.604,12800000.0
2007-03-08 00:12:00,78.611,78.635,78.601,78.635,8000000.0
2007-03-08 00:13:00,78.651,78.662,78.649,78.662,11200000.0
2007-03-08 00:14:00,78.676,78.676,78.663,78.673,14400000.0
2007-03-08 00:15:00,78.69,78.691,78.669,78.68,14800000.0
2007-03-08 00:16:00,78.704,78.73,78.704,78.73,14400000.0
2007-03-08 00:17:00,78.761,78.761,78.738,78.753,16000000.0
2007-03-08 00:18:00,78.752,78.763,78.744,78.763,9600000.0
2007-03-08 00:19:00,78.792,78.813,78.792,78.813,12800000.0
2007-03-08 00:20:00,78.805,78.81,78.805,78.807,17600000.0
2007-03-08 00:21:00,78.829,78.833,78.807,78.807,12800000.0
2007-03-08 00:22:00,78.2,78.21,78.19,78.2,12800000.0
2007-03-08 00:23:00,78.804,78.813,78.804,78.806,12800000.0
2007-03-08 00:24:00,78.801,78.801,78.781,78.795,14400000.0
2007-03-08 00:25:00,78.786,78.786,78.737,78.737,11200000.0
2007-03-08 00:26:00,78.14,78.19,78.14,78.18,12800000.0
2007-03-08 00:27:00,78.738,78.757,78.738,78.755,12800000.0
2007-03-08 00:28:00,78.739,78.739,78.719,78.719,32000000.0
2007-03-08 00:29:00,78.727,78.733,78.727,78.729,8000000.0
2007-03-08 00:30:00,78.735,78.743,78.733,78.74,18000000.0
2007-03-08 00:31:00,78.74,78.74,78.73,78.733,12800000.0
2007-03-08 00:32:00,78.731,78.732,78.714,78.727,12800000.0
2007-03-08 00:33:00,78.696,78.696,78.678,78.679,12800000.0
2007-03-08 00:34:00,78.675,78.675,78.649,78.653,19200000.0
2007-03-08 00:35:00,78.648,78.648,78.635,78.635,12800000.0
2007-03-08 00:36:00,78.626,78.637,78.614,78.619,12800000.0
2007-03-08 00:37:00,78.59,78.59,78.572,78.587,12800000.0
2007-03-08 00:38:00,78.589,78.589,78.575,78.588,12800000.0
2007-03-08 00:39:00,78.584,78.589,78.571,78.578,17600000.0
2007-03-08 00:40:00,78.57,78.57,78.559,78.564,8000000.0
2007-03-08 00:41:00,78.589,78.593,78.584,78.59,16000000.0
2007-03-08 00:42:00,78.573,78.585,78.557,78.567,12800000.0
2007-03-08 00:43:00,78.562,78.591,78.562,78.58,16000000.0
2007-03-08 00:44:00,78.575,78.595,78.569,78.583,17600000.0
2007-03-08 00:45:00,78.572,78.574,78.541,78.541,12800000.0
2007-03-08 00:46:00,78.55,78.553,78.542,78.542,14400000.0
2007-03-08 00:47:00,78.534,78.547,78.53,78.547,12800000.0
2007-03-08 00:48:00,78.548,78.548,78.527,78.527,12800000.0
2007-03-08 00:49:00,78.51,78.514,78.486,78.486,11200000.0
2007-03-08 00:50:00,78.471,78.49,78.471,78.49,12800000.0
2007-03-08 00:51:00,78.478,78.481,78.441,78.481,11200000.0
2007-03-08 00:52:00,78.5,78.527,78.5,78.517,11200000.0
2007-03-08 00:53:00,78.549,78.57,78.549,78.57,11200000.0
2007-03-08 00:54:00,78.573,78.592,78.572,78.586,17600000.0
2007-03-08 00:55:00,78.576,78.576,78.556,78.556,12800000.0
2007-03-08 00:56:00,78.536,78.536,78.513,78.518,12800000.0
2007-03-08 00:57:00,78.52,78.529,78.52,78.529,12800000.0
2007-03-08 00:58:00,78.537,78.561,78.537,78.561,12800000.0
2007-03-08 00:59:00,78.58,78.6,78.571,78.6,11200000.0
2007-03-08 01:00:00,78.6,78.6,78.586,78.586,16000000.0
2007-03-08 01:01:00,78.579,78.579,78.559,78.571,14400000.0
2007-03-08 01:02:00,78.573,78.593,78.573,78.586,8000000.0
2007-03-08 01:03:00,78.565,78.58,78.56,78.58,11200000.0
2007-03-08 01:04:00,78.597,78.597,78.574,78.574,12800000.0
2007-03-08 01:05:00,78.593,78.596,78.577,78.592,11200000.0
2007-03-08 01:06:00,78.606,78.63,78.559,78.608,12800000.0
2007-03-08 01:07:00,78.602,78.611,78.592,78.611,12800000.0
2007-03-08 01:08:00,78.591,78.591,78.523,78.523,16000000.0
2007-03-08 01:09:00,78.54,78.541,78.528,78.53,17600000.0
2007-03-08 01:10:00,78.561,78.577,78.561,78.571,16000000.0
2007-03-08 01:11:00,78.565,78.565,78.556,78.556,11200000.0
2007-03-08 01:12:00,78.553,78.566,78.55,78.557,16000000.0
2007-03-08 01:13:00,78.559,78.559,78.537,78.54,8000000.0
2007-03-08 01:14:00,78.538,78.538,78.46,78.46,16000000.0
2007-03-08 01:15:00,78.437,78.446,78.437,78.439,12800000.0
2007-03-08 01:16:00,78.448,78.448,78.419,78.419,26000000.0
2007-03-08 01:17:00,78.404,78.404,78.313,78.313,11200000.0
2007-03-08 01:18:00,78.296,78.308,78.285,78.305,12800000.0
2007-03-08 01:19:00,78.311,78.311,78.253,78.282,16000000.0
2007-03-08 01:20:00,78.261,78.273,78.233,78.233,11200000.0
2007-03-08 01:21:00,78.229,78.248,78.229,78.237,12800000.0
2007-03-08 01:22:00,78.225,78.225,78.197,78.201,12800000.0
2007-03-08 01:23:00,78.205,78.213,78.205,78.21,11200000.0
2007-03-08 01:24:00,78.195,78.204,78.183,78.188,12800000.0
2007-03-08 01:25:00,78.175,78.175,78.117,78.128,12200000.0
2007-03-08 01:26:00,78.152,78.191,78.152,78.191,11200000.0
2007-03-08 01:27:00,78.203,78.236,78.203,78.236,12800000.0
2007-03-08 01:28:00,78.221,78.235,78.221,78.235,17600000.0
2007-03-08 01:29:00,78.228,78.25,78.223,78.242,17600000.0
2007-03-08 01:30:00,78.24,78.252,78.24,78.246,11200000.0
2007-03-08 01:31:00,78.252,78.256,78.247,78.256,11200000.0
2007-03-08 01:32:00,78.262,78.262,78.244,78.259,12800000.0
2007-03-08 01:33:00,78.277,78.277,78.249,78.268,11200000.0
2007-03-08 01:34:00,78.261,78.287,78.257,78.287,24000000.0
2007-03-08 01:35:00,78.28,78.28,78.258,78.271,14400000.0
2007-03-08 01:36:00,78.275,78.288,78.266,78.285,11200000.0
2007-03-08 01:37:00,78.282,78.283,78.274,78.274,14400000.0
2007-03-08 01:38:00,78.264,78.285,78.262,78.285,17600000.0
2007-03-08 01:39:00,78.286,78.295,78.279,78.279,14400000.0
2007-03-08 01:40:00,78.285,78.299,78.275,78.286,11200000.0
2007-03-08 01:41:00,78.26,78.284,78.26,78.278,12200000.0
2007-03-08 01:42:00,78.267,78.273,78.262,78.272,11200000.0
2007-03-08 01:43:00,78.258,78.261,78.249,78.249,11600000.0
2007-03-08 01:44:00,78.254,78.262,78.24,78.262,12800000.0
2007-03-08 01:45:00,78.273,78.284,78.273,78.277,16000000.0
2007-03-08 01:46:00,78.277,78.318,78.277,78.318,16000000.0
2007-03-08 01:47:00,78.314,78.331,78.314,78.327,14400000.0
2007-03-08 01:48:00,78.331,78.331,78.298,78.306,12800000.0
2007-03-08 01:49:00,78.302,78.315,78.302,78.309,16000000.0
2007-03-08 01:50:00,78.316,78.317,78.31,78.316,14400000.0
2007-03-08 01:51:00,78.314,78.314,78.301,78.305,11200000.0
2007-03-08 01:52:00,78.31,78.311,78.294,78.305,20800000.0
2007-03-08 01:53:00,78.321,78.321,78.307,78.308,14400000.0
2007-03-08 01:54:00,78.315,78.318,78.315,78.316,8000000.0
2007-03-08 01:55:00,78.319,78.335,78.319,78.333,12800000.0
2007-03-08 01:56:00,78.348,78.349,78.344,78.349,12800000.0
2007-03-08 01:57:00,78.348,78.357,78.348,78.356,11200000.0
2007-03-08 01:58:00,78.55,78.56,78.55,78.56,8000000.0
2007-03-08 01:59:00,78.346,78.36,78.345,78.348,8000000.0
2007-03-08 02:00:00,78.367,78.379,78.362,78.379,11200000.0
2007-03-08 02:01:00,78.374,78.374,78.337,78.337,17600000.0
2007-03-08 02:02:00,78.325,78.326,78.312,78.312,12800000.0
2007-03-08 02:03:00,78.286,78.295,78.277,78.28,16000000.0
2007-03-08 02:04:00,78.272,78.274,78.258,78.267,12800000.0
2007-03-08 02:05:00,78.278,78.311,78.276,78.311,12800000.0
2007-03-08 02:06:00,78.317,78.328,78.317,78.328,12800000.0
2007-03-08 02:07:00,78.343,78.343,78.323,78.327,12800000.0
2007-03-08 02:08:00,78.324,78.346,78.324,78.346,17600000.0
2007-03-08 02:09:00,78.339,78.339,78.325,78.332,16000000.0
2007-03-08 02:10:00,78.316,78.325,78.311,78.311,9600000.0
2007-03-08 02:11:00,78.322,78.34,78.314,78.34,12800000.0
2007-03-08 02:12:00,78.346,78.36,78.345,78.359,11200000.0
2007-03-08 02:13:00,78.373,78.377,78.369,78.369,11200000.0
2007-03-08 02:14:00,78.38,78.394,78.38,78.387,11200000.0
2007-03-08 02:15:00,78.377,78.382,78.357,78.373,11200000.0
2007-03-08 02:16:00,78.38,78.395,78.335,78.389,9600000.0
2007-03-08 02:17:00,78.396,78.417,78.396,78.417,11200000.0
2007-03-08 02:18:00,78.422,78.431,78.416,78.431,12800000.0
2007-03-08 02:19:00,78.433,78.445,78.432,78.443,12800000.0
2007-03-08 02:20:00,78.438,78.482,78.438,78.482,8000000.0
2007-03-08 02:21:00,78.488,78.522,78.488,78.522,17600000.0
2007-03-08 02:22:00,78.552,78.559,78.547,78.552,12800000.0
2007-03-08 02:23:00,78.547,78.562,78.547,78.555,12800000.0
2007-03-08 02:24:00,78.544,78.551,78.457,78.548,11200000.0
2007-03-08 02:25:00,78.542,78.546,78.531,78.536,17600000.0
2007-03-08 02:26:00,78.543,78.55,78.532,78.539,17000000.0
2007-03-08 02:27:00,78.546,78.55,78.541,78.548,17600000.0
2007-03-08 02:28:00,78.531,78.531,78.499,78.499,14400000.0
2007-03-08 02:29:00,78.5,78.55,78.498,78.55,11200000.0
2007-03-08 02:30:00,78.56,78.56,78.551,78.551,11200000.0
2007-03-08 02:31:00,78.557,78.56,78.539,78.557,17600000.0
2007-03-08 02:32:00,78.568,78.591,78.556,78.591,11200000.0
2007-03-08 02:33:00,78.577,78.582,78.567,78.567,11200000.0
2007-03-08 02:34:00,78.553,78.556,78.542,78.542,14400000.0
2007-03-08 02:35:00,78.545,78.545,78.536,78.536,12800000.0
2007-03-08 02:36:00,78.524,78.528,78.487,78.487,12800000.0
2007-03-08 02:37:00,78.494,78.494,78.474,78.483,12800000.0
2007-03-08 02:38:00,78.495,78.495,78.486,78.492,12800000.0
2007-03-08 02:39:00,78.62,78.64,78.61,78.64,12800000.0
2007-03-08 02:40:00,78.501,78.503,78.489,78.499,12800000.0
2007-03-08 02:41:00,78.515,78.531,78.515,78.531,11200000.0
2007-03-08 02:42:00,78.534,78.546,78.532,78.541,12800000.0
2007-03-08 02:43:00,78.533,78.547,78.533,78.545,11200000.0
2007-03-08 02:44:00,78.531,78.548,78.53,78.548,12800000.0
2007-03-08 02:45:00,78.554,78.57,78.554,78.569,11200000.0
2007-03-08 02:46:00,78.589,78.605,78.589,78.605,12800000.0
2007-03-08 02:47:00,78.603,78.603,78.583,78.583,12800000.0
2007-03-08 02:48:00,78.569,78.569,78.55,78.55,14400000.0
2007-03-08 02:49:00,78.555,78.555,78.537,78.547,17600000.0
2007-03-08 02:50:00,78.537,78.543,78.528,78.543,10600000.0
2007-03-08 02:51:00,78.545,78.553,78.538,78.552,11200000.0
2007-03-08 02:52:00,78.543,78.543,78.48,78.539,11200000.0
2007-03-08 02:53:00,78.545,78.552,78.539,78.539,11200000.0
2007-03-08 02:54:00,78.47,78.553,78.47,78.553,11200000.0
2007-03-08 02:55:00,78.571,78.578,78.571,78.577,11200000.0
2007-03-08 02:56:00,78.579,78.579,78.558,78.558,11200000.0
2007-03-08 02:57:00,78.548,78.548,78.533,78.54,11200000.0
2007-03-08 02:58:00,78.538,78.546,78.524,78.546,8000000.0
2007-03-08 02:59:00,78.551,78.572,78.548,78.572,11200000.0
2007-03-08 03:00:00,78.575,78.576,78.466,78.466,11200000.0
2007-03-08 03:01:00,78.575,78.576,78.564,78.572,11200000.0
2007-03-08 03:02:00,78.593,78.599,78.593,78.595,11200000.0
2007-03-08 03:03:00,78.599,78.637,78.599,78.637,14400000.0
2007-03-08 03:04:00,78.625,78.635,78.622,78.632,11200000.0
2007-03-08 03:05:00,78.628,78.633,78.623,78.629,16000000.0
2007-03-08 03:06:00,78.636,78.649,78.636,78.649,16000000.0
2007-03-08 03:07:00,78.646,78.665,78.646,78.661,14400000.0
2007-03-08 03:08:00,78.681,78.694,78.673,78.687,11200000.0
2007-03-08 03:09:00,78.691,78.691,78.682,78.682,11200000.0
2007-03-08 03:10:00,78.681,78.694,78.681,78.694,15400000.0
2007-03-08 03:11:00,78.682,78.686,78.677,78.682,11200000.0
2007-03-08 03:12:00,78.682,78.693,78.671,78.671,17000000.0
2007-03-08 03:13:00,78.675,78.679,78.67,78.679,16000000.0
2007-03-08 03:14:00,78.694,78.697,78.691,78.697,11200000.0
2007-03-08 03:15:00,78.695,78.695,78.672,78.672,17600000.0
2007-03-08 03:16:00,78.654,78.654,78.629,78.632,14400000.0
2007-03-08 03:17:00,78.619,78.636,78.619,78.636,11200000.0
2007-03-08 03:18:00,78.632,78.655,78.632,78.645,12800000.0
2007-03-08 03:19:00,78.637,78.638,78.623,78.624,12800000.0
2007-03-08 03:20:00,78.622,78.637,78.622,78.636,12800000.0
2007-03-08 03:21:00,78.645,78.66,78.634,78.66,14400000.0
2007-03-08 03:22:00,78.67,78.672,78.665,78.67,10600000.0
2007-03-08 03:23:00,78.668,78.679,78.666,78.674,9600000.0
2007-03-08 03:24:00,78.661,78.677,78.661,78.677,9600000.0
2007-03-08 03:25:00,78.687,78.687,78.672,78.672,17600000.0
2007-03-08 03:26:00,78.649,78.649,78.534,78.534,12800000.0
2007-03-08 03:27:00,78.527,78.527,78.495,78.495,14400000.0
2007-03-08 03:28:00,78.526,78.545,78.525,78.534,11200000.0
2007-03-08 03:29:00,78.546,78.59,78.546,78.59,12800000.0
2007-03-08 03:30:00,78.599,78.603,78.541,78.596,17600000.0
2007-03-08 03:31:00,78.613,78.656,78.613,78.651,12800000.0
2007-03-08 03:32:00,78.664,78.676,78.664,78.671,8000000.0
2007-03-08 03:33:00,78.66,78.66,78.651,78.651,11200000.0
2007-03-08 03:34:00,78.653,78.655,78.642,78.644,11200000.0
2007-03-08 03:35:00,78.643,78.649,78.638,78.639,17600000.0
2007-03-08 03:36:00,78.65,78.65,78.628,78.628,11200000.0
2007-03-08 03:37:00,78.634,78.655,78.634,78.655,17600000.0
2007-03-08 03:38:00,78.634,78.657,78.629,78.629,12800000.0
2007-03-08 03:39:00,78.611,78.623,78.551,78.623,14400000.0
2007-03-08 03:40:00,78.628,78.634,78.62,78.632,12800000.0
2007-03-08 03:41:00,78.629,78.636,78.627,78.627,11200000.0
2007-03-08 03:42:00,78.625,78.645,78.625,78.645,12800000.0
2007-03-08 03:43:00,78.649,78.656,78.637,78.656,11200000.0
2007-03-08 03:44:00,78.66,78.668,78.65,78.658,12800000.0
2007-03-08 03:45:00,78.653,78.663,78.64,78.64,11200000.0
2007-03-08 03:46:00,78.635,78.639,78.633,78.633,11200000.0
2007-03-08 03:47:00,78.635,78.64,78.631,78.638,11200000.0
2007-03-08 03:48:00,78.634,78.639,78.634,78.636,11200000.0
2007-03-08 03:49:00,78.87,78.88,78.86,78.87,8000000.0
2007-03-08 03:50:00,78.88,78.89,78.87,78.88,8000000.0
2007-03-08 03:51:00,78.632,78.641,78.631,78.641,8000000.0
2007-03-08 03:52:00,78.639,78.641,78.616,78.635,14400000.0
2007-03-08 03:53:00,78.648,78.648,78.636,78.636,9600000.0
2007-03-08 03:54:00,78.65,78.664,78.65,78.664,14400000.0
2007-03-08 03:55:00,78.667,78.668,78.648,78.659,14400000.0
2007-03-08 03:56:00,78.666,78.674,78.659,78.659,12800000.0
2007-03-08 03:57:00,78.654,78.657,78.647,78.657,12800000.0
2007-03-08 03:58:00,78.665,78.684,78.665,78.684,16000000.0
2007-03-08 03:59:00,78.665,78.665,78.653,78.654,12800000.0
2007-03-08 04:00:00,78.655,78.661,78.644,78.649,14400000.0
2007-03-08 04:01:00,78.653,78.656,78.645,78.652,11200000.0
2007-03-08 04:02:00,78.649,78.649,78.641,78.648,8000000.0
2007-03-08 04:03:00,78.657,78.66,78.645,78.66,12800000.0
2007-03-08 04:04:00,78.675,78.692,78.675,78.692,12800000.0
2007-03-08 04:05:00,78.692,78.692,78.686,78.692,11200000.0
2007-03-08 04:06:00,78.689,78.696,78.677,78.696,14400000.0
2007-03-08 04:07:00,79.02,79.07,79.01,79.07,11600000.0
2007-03-08 04:08:00,78.715,78.728,78.715,78.719,11600000.0
2007-03-08 04:09:00,78.742,78.761,78.742,78.756,11200000.0
2007-03-08 04:10:00,78.757,78.767,78.757,78.761,14800000.0
2007-03-08 04:11:00,78.762,78.769,78.758,78.76,12800000.0
2007-03-08 04:12:00,79.01,79.03,79.01,79.02,11200000.0
2007-03-08 04:13:00,78.753,78.753,78.737,78.737,11200000.0
2007-03-08 04:14:00,78.721,78.721,78.711,78.716,11200000.0
2007-03-08 04:15:00,78.733,78.74,78.73,78.74,12800000.0
2007-03-08 04:16:00,78.743,78.745,78.725,78.725,11200000.0
2007-03-08 04:17:00,78.726,78.726,78.717,78.72,14400000.0
2007-03-08 04:18:00,78.73,78.749,78.729,78.749,12800000.0
2007-03-08 04:19:00,78.736,78.738,78.713,78.73,12800000.0
2007-03-08 04:20:00,78.731,78.733,78.643,78.727,11200000.0
2007-03-08 04:21:00,78.738,78.745,78.738,78.739,11200000.0
2007-03-08 04:22:00,78.727,78.746,78.724,78.743,16000000.0
2007-03-08 04:23:00,78.752,78.766,78.748,78.763,12800000.0
2007-03-08 04:24:00,78.766,78.766,78.752,78.753,12800000.0
2007-03-08 04:25:00,78.75,78.75,78.735,78.746,14400000.0
2007-03-08 04:26:00,78.75,78.77,78.75,78.77,14400000.0
2007-03-08 04:27:00,78.769,78.779,78.761,78.763,9600000.0
2007-03-08 04:28:00,78.755,78.812,78.755,78.812,11200000.0
2007-03-08 04:29:00,78.807,78.811,78.793,78.811,12800000.0
2007-03-08 04:30:00,78.802,78.802,78.785,78.785,12800000.0
2007-03-08 04:31:00,78.812,78.821,78.81,78.821,12800000.0
2007-03-08 04:32:00,78.817,78.817,78.797,78.797,12800000.0
2007-03-08 04:33:00,78.785,78.795,78.782,78.787,16000000.0
2007-03-08 04:34:00,78.778,78.783,78.77,78.783,12800000.0
2007-03-08 04:35:00,78.98,78.98,78.97,78.98,6400000.0
2007-03-08 04:36:00,78.782,78.799,78.782,78.797,6400000.0
2007-03-08 04:37:00,78.812,78.821,78.812,78.814,12800000.0
2007-03-08 04:38:00,78.834,78.834,78.809,78.809,9600000.0
2007-03-08 04:39:00,78.81,78.828,78.81,78.819,12200000.0
2007-03-08 04:40:00,78.811,78.813,78.793,78.793,11200000.0
2007-03-08 04:41:00,78.784,78.784,78.765,78.784,11200000.0
2007-03-08 04:42:00,78.793,78.818,78.777,78.818,12800000.0
2007-03-08 04:43:00,78.809,78.809,78.775,78.775,12800000.0
2007-03-08 04:44:00,78.763,78.763,78.741,78.741,9600000.0
2007-03-08 04:45:00,78.753,78.762,78.751,78.751,12800000.0
2007-03-08 04:46:00,78.763,78.787,78.763,78.787,14400000.0
2007-03-08 04:47:00,78.805,78.859,78.803,78.859,9600000.0
2007-03-08 04:48:00,78.871,78.88,78.87,78.87,12800000.0
2007-03-08 04:49:00,78.873,78.877,78.867,78.867,11200000.0
2007-03-08 04:50:00,78.882,78.89,78.881,78.888,11200000.0
2007-03-08 04:51:00,78.874,78.88,78.793,78.874,14400000.0
2007-03-08 04:52:00,78.868,78.868,78.855,78.863,11200000.0
2007-03-08 04:53:00,78.859,78.877,78.859,78.872,9600000.0
2007-03-08 04:54:00,78.861,78.883,78.861,78.883,12800000.0
2007-03-08 04:55:00,79.2,79.2,79.17,79.19,17600000.0
2007-03-08 04:56:00,78.897,78.902,78.892,78.9,17600000.0
2007-03-08 04:57:00,78.914,78.956,78.914,78.956,11200000.0
2007-03-08 04:58:00,78.959,78.973,78.959,78.969,8000000.0
2007-03-08 04:59:00,78.99,78.99,78.972,78.98,12800000.0
2007-03-08 05:00:00,78.954,78.978,78.954,78.973,11200000.0
2007-03-08 05:01:00,78.956,78.961,78.944,78.961,14400000.0
2007-03-08 05:02:00,78.972,78.983,78.972,78.975,14400000.0
2007-03-08 05:03:00,78.96,78.969,78.948,78.948,12800000.0
2007-03-08 05:04:00,78.961,78.961,78.943,78.949,7400000.0
2007-03-08 05:05:00,78.935,78.955,78.935,78.955,11200000.0
2007-03-08 05:06:00,78.97,78.993,78.96,78.993,11600000.0
2007-03-08 05:07:00,79.003,79.031,79.003,79.031,14400000.0
2007-03-08 05:08:00,79.075,79.095,79.075,79.087,10600000.0
2007-03-08 05:09:00,79.089,79.098,79.075,79.075,17600000.0
2007-03-08 05:10:00,79.066,79.066,79.035,79.054,12800000.0
2007-03-08 05:11:00,79.032,79.042,79.01,79.01,12800000.0
2007-03-08 05:12:00,79.019,79.025,79.014,79.022,12800000.0
2007-03-08 05:13:00,79.031,79.031,79.003,79.006,12800000.0
2007-03-08 05:14:00,79.003,79.003,78.959,78.959,14400000.0
2007-03-08 05:15:00,78.958,78.967,78.946,78.948,16000000.0
2007-03-08 05:16:00,78.96,78.96,78.892,78.959,16000000.0
2007-03-08 05:17:00,78.953,78.958,78.953,78.955,11200000.0
2007-03-08 05:18:00,78.955,78.956,78.937,78.954,8000000.0
2007-03-08 05:19:00,78.952,78.961,78.952,78.954,15400000.0
2007-03-08 05:20:00,78.95,78.96,78.937,78.937,11200000.0
2007-03-08 05:21:00,78.933,78.943,78.92,78.929,12800000.0
2007-03-08 05:22:00,78.913,78.917,78.883,78.883,11200000.0
2007-03-08 05:23:00,78.866,78.885,78.866,78.875,12200000.0
2007-03-08 05:24:00,78.882,78.907,78.882,78.902,11200000.0
2007-03-08 05:25:00,78.886,78.894,78.885,78.894,12800000.0
2007-03-08 05:26:00,78.888,78.899,78.888,78.899,12800000.0
2007-03-08 05:27:00,78.908,78.944,78.908,78.944,12800000.0
2007-03-08 05:28:00,78.953,78.962,78.949,78.962,11200000.0
2007-03-08 05:29:00,78.951,78.951,78.937,78.937,11200000.0
2007-03-08 05:30:00,78.95,78.953,78.937,78.94,16000000.0
2007-03-08 05:31:00,78.938,78.949,78.938,78.948,17600000.0
2007-03-08 05:32:00,78.935,78.951,78.935,78.951,12800000.0
2007-03-08 05:33:00,78.943,78.946,78.941,78.941,9600000.0
2007-03-08 05:34:00,78.945,78.971,78.945,78.97,16000000.0
2007-03-08 05:35:00,78.977,78.982,78.973,78.974,11200000.0
2007-03-08 05:36:00,78.975,78.977,78.945,78.945,16000000.0
2007-03-08 05:37:00,78.946,78.954,78.946,78.949,11200000.0
2007-03-08 05:38:00,78.933,78.94,78.919,78.94,16000000.0
2007-03-08 05:39:00,78.952,78.978,78.95,78.978,11200000.0
2007-03-08 05:40:00,78.981,78.981,78.974,78.978,9600000.0
2007-03-08 05:41:00,78.978,78.991,78.978,78.991,12800000.0
2007-03-08 05:42:00,78.99,78.994,78.985,78.985,11200000.0
2007-03-08 05:43:00,78.985,79.004,78.981,79.004,11200000.0
2007-03-08 05:44:00,79.022,79.022,79.008,79.01,11200000.0
2007-03-08 05:45:00,79.009,79.023,79.009,79.023,16000000.0
2007-03-08 05:46:00,79.031,79.049,79.031,79.049,17600000.0
2007-03-08 05:47:00,79.059,79.076,79.058,79.076,14400000.0
2007-03-08 05:48:00,79.095,79.167,79.095,79.167,10000000.0
2007-03-08 05:49:00,79.167,79.228,79.167,79.228,17600000.0
2007-03-08 05:50:00,79.255,79.267,79.244,79.244,11200000.0
2007-03-08 05:51:00,79.221,79.225,79.199,79.225,11200000.0
2007-03-08 05:52:00,79.248,79.248,79.219,79.219,12800000.0
2007-03-08 05:53:00,79.224,79.236,79.187,79.187,18000000.0
2007-03-08 05:54:00,79.17,79.199,79.17,79.197,9600000.0
2007-03-08 05:55:00,79.156,79.219,79.156,79.177,11200000.0
2007-03-08 05:56:00,79.162,79.186,79.162,79.186,12800000.0
2007-03-08 05:57:00,79.183,79.191,79.183,79.185,12800000.0
2007-03-08 05:58:00,79.192,79.192,79.104,79.165,12800000.0
2007-03-08 05:59:00,79.173,79.183,79.17,79.175,12800000.0
2007-03-08 06:00:00,79.192,79.22,79.192,79.22,8000000.0
2007-03-08 06:01:00,79.244,79.293,79.237,79.293,11200000.0
2007-03-08 06:02:00,79.304,79.304,79.292,79.295,12800000.0
2007-03-08 06:03:00,79.296,79.303,79.28,79.303,11200000.0
2007-03-08 06:04:00,79.288,79.291,79.276,79.285,16000000.0
2007-03-08 06:05:00,79.272,79.276,79.263,79.269,14400000.0
2007-03-08 06:06:00,79.281,79.281,79.252,79.252,12800000.0
2007-03-08 06:07:00,79.233,79.246,79.222,79.246,11200000.0
2007-03-08 06:08:00,79.243,79.243,79.234,79.237,11200000.0
2007-03-08 06:09:00,79.51,79.52,79.5,79.5,11200000.0
2007-03-08 06:10:00,79.218,79.234,79.139,79.223,11200000.0
2007-03-08 06:11:00,79.227,79.237,79.223,79.232,17600000.0
2007-03-08 06:12:00,79.221,79.221,79.2,79.205,11200000.0
2007-03-08 06:13:00,79.207,79.218,79.183,79.218,12800000.0
2007-03-08 06:14:00,79.218,79.218,79.201,79.215,12800000.0
2007-03-08 06:15:00,79.21,79.222,79.21,79.22,8000000.0
2007-03-08 06:16:00,79.217,79.217,79.213,79.217,8000000.0
2007-03-08 06:17:00,79.51,79.51,79.49,79.49,12800000.0
2007-03-08 06:18:00,79.225,79.239,79.225,79.227,12800000.0
2007-03-08 06:19:00,79.209,79.216,79.209,79.211,12800000.0
2007-03-08 06:20:00,79.218,79.228,79.218,79.225,16000000.0
2007-03-08 06:21:00,79.235,79.255,79.235,79.239,12800000.0
2007-03-08 06:22:00,79.259,79.27,79.257,79.262,12800000.0
2007-03-08 06:23:00,79.263,79.291,79.263,79.291,8000000.0
2007-03-08 06:24:00,79.31,79.31,79.305,79.305,8000000.0
2007-03-08 06:25:00,79.276,79.276,79.256,79.273,12800000.0
2007-03-08 06:26:00,79.275,79.275,79.262,79.268,12800000.0
2007-03-08 06:27:00,79.261,79.263,79.232,79.263,14400000.0
2007-03-08 06:28:00,79.261,79.263,79.26,79.263,8000000.0
2007-03-08 06:29:00,79.27,79.294,79.27,79.294,11200000.0
2007-03-08 06:30:00,79.298,79.324,79.298,79.324,14400000.0
2007-03-08 06:31:00,79.335,79.353,79.334,79.341,14400000.0
2007-03-08 06:32:00,79.32,79.342,79.314,79.342,12800000.0
2007-03-08 06:33:00,79.347,79.363,79.341,79.361,17000000.0
2007-03-08 06:34:00,79.341,79.357,79.341,79.351,12800000.0
2007-03-08 06:35:00,79.355,79.355,79.342,79.35,12800000.0
2007-03-08 06:36:00,79.36,79.36,79.332,79.337,14400000.0
2007-03-08 06:37:00,79.354,79.354,79.315,79.32,12800000.0
2007-03-08 06:38:00,79.309,79.314,79.305,79.308,16000000.0
2007-03-08 06:39:00,79.311,79.315,79.299,79.311,11200000.0
2007-03-08 06:40:00,79.305,79.315,79.3,79.315,9600000.0
2007-03-08 06:41:00,79.299,79.317,79.287,79.317,12800000.0
2007-03-08 06:42:00,79.33,79.342,79.33,79.341,9600000.0
2007-03-08 06:43:00,79.306,79.375,79.306,79.361,16000000.0
2007-03-08 06:44:00,79.346,79.346,79.333,79.334,18000000.0
2007-03-08 06:45:00,79.306,79.306,79.29,79.29,17600000.0
2007-03-08 06:46:00,79.291,79.291,79.269,79.274,12800000.0
2007-03-08 06:47:00,79.296,79.307,79.296,79.302,12800000.0
2007-03-08 06:48:00,79.306,79.306,79.286,79.286,17600000.0
2007-03-08 06:49:00,79.31,79.32,79.31,79.313,17600000.0
2007-03-08 06:50:00,79.297,79.308,79.297,79.297,14400000.0
2007-03-08 06:51:00,79.296,79.318,79.296,79.318,12800000.0
2007-03-08 06:52:00,79.33,79.334,79.319,79.334,12800000.0
2007-03-08 06:53:00,79.343,79.362,79.34,79.362,17000000.0
2007-03-08 06:54:00,79.392,79.405,79.388,79.395,14400000.0
2007-03-08 06:55:00,79.387,79.394,79.38,79.38,10000000.0
2007-03-08 06:56:00,79.379,79.379,79.364,79.364,11200000.0
2007-03-08 06:57:00,79.381,79.401,79.381,79.401,14400000.0
2007-03-08 06:58:00,79.393,79.399,79.383,79.386,12800000.0
2007-03-08 06:59:00,79.402,79.402,79.373,79.39,12800000.0
2007-03-08 07:00:00,79.396,79.401,79.392,79.397,16000000.0
2007-03-08 07:01:00,79.398,79.434,79.398,79.434,17600000.0
2007-03-08 07:02:00,79.455,79.508,79.455,79.508,12800000.0
2007-03-08 07:03:00,79.501,79.507,79.491,79.5,13200000.0
2007-03-08 07:04:00,79.5,79.507,79.488,79.498,12800000.0
2007-03-08 07:05:00,79.497,79.497,79.475,79.487,11200000.0
2007-03-08 07:06:00,79.494,79.494,79.481,79.494,12800000.0
2007-03-08 07:07:00,79.492,79.508,79.492,79.508,11200000.0
2007-03-08 07:08:00,79.508,79.517,79.508,79.511,16000000.0
2007-03-08 07:09:00,79.519,79.523,79.511,79.512,12800000.0
2007-03-08 07:10:00,79.506,79.54,79.506,79.537,8000000.0
2007-03-08 07:11:00,79.532,79.532,79.515,79.516,12800000.0
2007-03-08 07:12:00,79.511,79.562,79.511,79.562,6400000.0
2007-03-08 07:13:00,79.559,79.559,79.549,79.549,12200000.0
2007-03-08 07:14:00,79.522,79.542,79.522,79.533,11200000.0
2007-03-08 07:15:00,79.505,79.505,79.485,79.485,11200000.0
2007-03-08 07:16:00,79.482,79.5,79.482,79.5,11200000.0
2007-03-08 07:17:00,79.505,79.505,79.485,79.485,12800000.0
2007-03-08 07:18:00,79.481,79.496,79.481,79.492,17600000.0
2007-03-08 07:19:00,79.522,79.553,79.522,79.553,12800000.0
2007-03-08 07:20:00,79.543,79.557,79.539,79.539,12800000.0
2007-03-08 07:21:00,79.529,79.529,79.516,79.516,12200000.0
2007-03-08 07:22:00,79.504,79.504,79.486,79.499,17600000.0
2007-03-08 07:23:00,79.515,79.515,79.502,79.502,11200000.0
2007-03-08 07:24:00,79.508,79.521,79.505,79.505,14400000.0
2007-03-08 07:25:00,79.515,79.522,79.498,79.522,16000000.0
2007-03-08 07:26:00,79.508,79.51,79.508,79.51,3200000.0
2007-03-08 07:27:00,79.49,79.505,79.476,79.505,16000000.0
2007-03-08 07:28:00,79.48,79.49,79.48,79.48,14400000.0
2007-03-08 07:29:00,79.479,79.482,79.466,79.481,11200000.0
2007-03-08 07:30:00,79.494,79.498,79.491,79.494,11200000.0
2007-03-08 07:31:00,79.496,79.521,79.496,79.521,17600000.0
2007-03-08 07:32:00,79.527,79.537,79.526,79.537,17600000.0
2007-03-08 07:33:00,79.533,79.54,79.531,79.54,7400000.0
2007-03-08 07:34:00,79.535,79.535,79.518,79.518,12800000.0
2007-03-08 07:35:00,79.495,79.506,79.491,79.506,16000000.0
2007-03-08 07:36:00,79.491,79.514,79.491,79.502,11200000.0
2007-03-08 07:37:00,79.5,79.5,79.493,79.493,11200000.0
2007-03-08 07:38:00,79.496,79.499,79.492,79.497,12800000.0
2007-03-08 07:39:00,79.495,79.499,79.489,79.489,11200000.0
2007-03-08 07:40:00,79.507,79.525,79.507,79.525,11200000.0
2007-03-08 07:41:00,79.65,79.7,79.65,79.68,12800000.0
2007-03-08 07:42:00,79.548,79.559,79.542,79.559,12800000.0
2007-03-08 07:43:00,79.557,79.574,79.547,79.547,12800000.0
2007-03-08 07:44:00,79.551,79.557,79.549,79.553,11200000.0
2007-03-08 07:45:00,79.546,79.554,79.543,79.543,11200000.0
2007-03-08 07:46:00,79.536,79.555,79.536,79.555,11200000.0
2007-03-08 07:47:00,79.561,79.564,79.55,79.56,14400000.0
2007-03-08 07:48:00,79.548,79.548,79.534,79.536,14400000.0
2007-03-08 07:49:00,79.536,79.554,79.534,79.543,17600000.0
2007-03-08 07:50:00,79.538,79.547,79.535,79.535,8000000.0
2007-03-08 07:51:00,79.539,79.562,79.539,79.56,12800000.0
2007-03-08 07:52:00,79.548,79.548,79.532,79.532,17600000.0
2007-03-08 07:53:00,79.564,79.585,79.564,79.585,12800000.0
2007-03-08 07:54:00,79.584,79.584,79.561,79.561,11200000.0
2007-03-08 07:55:00,79.563,79.572,79.549,79.571,12800000.0
2007-03-08 07:56:00,79.569,79.569,79.545,79.545,16000000.0
2007-03-08 07:57:00,79.541,79.549,79.53,79.53,11200000.0
2007-03-08 07:58:00,79.516,79.519,79.511,79.511,11200000.0
2007-03-08 07:59:00,79.529,79.536,79.524,79.533,12800000.0
2007-03-08 08:00:00,79.538,79.538,79.52,79.52,8000000.0
2007-03-08 08:01:00,79.526,79.543,79.526,79.537,8000000.0
2007-03-08 08:02:00,79.529,79.529,79.528,79.528,3200000.0
2007-03-08 08:03:00,79.54,79.551,79.539,79.551,11200000.0
2007-03-08 08:04:00,79.548,79.548,79.522,79.539,17600000.0
2007-03-08 08:05:00,79.535,79.548,79.535,79.545,14400000.0
2007-03-08 08:06:00,79.556,79.561,79.556,79.561,6400000.0
2007-03-08 08:07:00,79.561,79.572,79.556,79.572,11200000.0
2007-03-08 08:08:00,79.573,79.579,79.571,79.571,17600000.0
2007-03-08 08:09:00,79.569,79.574,79.557,79.557,12800000.0
2007-03-08 08:10:00,79.557,79.574,79.557,79.559,12800000.0
2007-03-08 08:11:00,79.558,79.572,79.555,79.57,11200000.0
2007-03-08 08:12:00,79.552,79.564,79.552,79.559,15400000.0
2007-03-08 08:13:00,79.583,79.584,79.575,79.58,11200000.0
2007-03-08 08:14:00,79.604,79.61,79.599,79.599,12800000.0
2007-03-08 08:15:00,79.608,79.608,79.589,79.594,16000000.0
2007-03-08 08:16:00,79.602,79.605,79.589,79.605,11200000.0
2007-03-08 08:17:00,79.584,79.609,79.584,79.609,12800000.0
2007-03-08 08:18:00,79.614,79.618,79.603,79.603,12800000.0
2007-03-08 08:19:00,79.601,79.604,79.591,79.597,13800000.0
2007-03-08 08:20:00,79.608,79.619,79.601,79.605,16000000.0
2007-03-08 08:21:00,79.596,79.615,79.593,79.593,17600000.0
2007-03-08 08:22:00,79.612,79.615,79.604,79.604,10600000.0
2007-03-08 08:23:00,79.601,79.606,79.591,79.606,11200000.0
2007-03-08 08:24:00,79.613,79.613,79.604,79.604,9600000.0
2007-03-08 08:25:00,79.6,79.617,79.6,79.617,12800000.0
2007-03-08 08:26:00,79.63,79.632,79.533,79.619,11200000.0
2007-03-08 08:27:00,79.61,79.651,79.61,79.648,12800000.0
2007-03-08 08:28:00,79.66,79.669,79.644,79.658,10600000.0
2007-03-08 08:29:00,79.657,79.675,79.657,79.675,14400000.0
2007-03-08 08:30:00,79.662,79.68,79.662,79.679,11200000.0
2007-03-08 08:31:00,79.694,79.732,79.694,79.732,12800000.0
2007-03-08 08:32:00,79.734,79.746,79.734,79.741,11200000.0
2007-03-08 08:33:00,79.726,79.726,79.707,79.707,11200000.0
2007-03-08 08:34:00,79.699,79.707,79.693,79.693,9000000.0
2007-03-08 08:35:00,79.692,79.708,79.684,79.708,17600000.0
2007-03-08 08:36:00,79.737,79.762,79.737,79.747,17600000.0
2007-03-08 08:37:00,79.75,79.75,79.733,79.733,11200000.0
2007-03-08 08:38:00,79.727,79.734,79.724,79.734,11200000.0
2007-03-08 08:39:00,79.718,79.718,79.702,79.704,16000000.0
2007-03-08 08:40:00,79.697,79.697,79.679,79.679,16000000.0
2007-03-08 08:41:00,79.676,79.684,79.664,79.684,17600000.0
2007-03-08 08:42:00,79.682,79.683,79.673,79.679,12800000.0
2007-03-08 08:43:00,79.66,79.66,79.608,79.61,12800000.0
2007-03-08 08:44:00,79.604,79.628,79.604,79.624,12800000.0
2007-03-08 08:45:00,79.623,79.639,79.623,79.635,16000000.0
2007-03-08 08:46:00,79.632,79.64,79.626,79.626,11200000.0
2007-03-08 08:47:00,79.633,79.646,79.63,79.646,11200000.0
2007-03-08 08:48:00,79.658,79.663,79.653,79.653,12800000.0
2007-03-08 08:49:00,79.655,79.655,79.641,79.647,17600000.0
2007-03-08 08:50:00,79.646,79.647,79.626,79.626,12800000.0
2007-03-08 08:51:00,79.626,79.653,79.626,79.653,17600000.0
2007-03-08 08:52:00,79.655,79.655,79.634,79.639,11200000.0
2007-03-08 08:53:00,79.65,79.659,79.645,79.654,16000000.0
2007-03-08 08:54:00,79.51,79.54,79.49,79.54,16000000.0
2007-03-08 08:55:00,79.639,79.639,79.621,79.621,16000000.0
2007-03-08 08:56:00,79.624,79.624,79.59,79.59,11200000.0
2007-03-08 08:57:00,79.575,79.601,79.575,79.596,11200000.0
2007-03-08 08:58:00,79.592,79.599,79.592,79.599,9600000.0
2007-03-08 08:59:00,79.619,79.635,79.615,79.615,12800000.0
2007-03-08 09:00:00,79.624,79.632,79.624,79.632,17600000.0
2007-03-08 09:01:00,79.649,79.661,79.649,79.656,11200000.0
2007-03-08 09:02:00,79.648,79.657,79.64,79.657,11200000.0
2007-03-08 09:03:00,79.649,79.649,79.624,79.643,16000000.0
2007-03-08 09:04:00,79.644,79.648,79.625,79.625,11200000.0
2007-03-08 09:05:00,79.623,79.643,79.623,79.629,11200000.0
2007-03-08 09:06:00,79.603,79.612,79.596,79.606,12800000.0
2007-03-08 09:07:00,79.612,79.619,79.612,79.614,12800000.0
2007-03-08 09:08:00,79.604,79.604,79.57,79.578,12800000.0
2007-03-08 09:09:00,79.578,79.578,79.557,79.563,17400000.0
2007-03-08 09:10:00,79.575,79.583,79.57,79.571,12800000.0
2007-03-08 09:11:00,79.569,79.572,79.541,79.572,12800000.0
2007-03-08 09:12:00,79.582,79.607,79.582,79.607,12800000.0
2007-03-08 09:13:00,79.588,79.594,79.587,79.587,11200000.0
2007-03-08 09:14:00,79.586,79.586,79.561,79.561,11200000.0
2007-03-08 09:15:00,79.542,79.55,79.541,79.55,10600000.0
2007-03-08 09:16:00,79.537,79.553,79.537,79.547,12800000.0
2007-03-08 09:17:00,79.545,79.548,79.54,79.545,11200000.0
2007-03-08 09:18:00,79.546,79.55,79.542,79.543,14400000.0
2007-03-08 09:19:00,79.547,79.548,79.534,79.536,12800000.0
2007-03-08 09:20:00,79.528,79.528,79.488,79.488,15400000.0
2007-03-08 09:21:00,79.73,79.78,79.73,79.77,17600000.0
2007-03-08 09:22:00,79.492,79.492,79.475,79.478,17600000.0
2007-03-08 09:23:00,79.459,79.466,79.459,79.464,12800000.0
2007-03-08 09:24:00,79.372,79.504,79.372,79.479,11200000.0
2007-03-08 09:25:00,79.441,79.463,79.441,79.448,12800000.0
2007-03-08 09:26:00,79.442,79.454,79.434,79.454,11200000.0
2007-03-08 09:27:00,79.442,79.442,79.429,79.441,11200000.0
2007-03-08 09:28:00,79.442,79.444,79.431,79.433,12800000.0
2007-03-08 09:29:00,79.439,79.439,79.433,79.433,11200000.0
2007-03-08 09:30:00,79.447,79.464,79.447,79.463,12800000.0
2007-03-08 09:31:00,79.469,79.499,79.469,79.482,12800000.0
2007-03-08 09:32:00,79.476,79.478,79.45,79.455,14400000.0
2007-03-08 09:33:00,79.461,79.461,79.445,79.445,12800000.0
2007-03-08 09:34:00,79.452,79.46,79.438,79.46,11200000.0
2007-03-08 09:35:00,79.452,79.452,79.444,79.445,12800000.0
2007-03-08 09:36:00,79.453,79.453,79.447,79.45,9600000.0
2007-03-08 09:37:00,79.451,79.463,79.398,79.458,16000000.0
2007-03-08 09:38:00,79.463,79.465,79.447,79.451,11200000.0
2007-03-08 09:39:00,79.441,79.467,79.441,79.467,12800000.0
2007-03-08 09:40:00,79.472,79.478,79.461,79.477,14400000.0
2007-03-08 09:41:00,79.468,79.468,79.458,79.466,11200000.0
2007-03-08 09:42:00,79.462,79.469,79.456,79.456,16400000.0
2007-03-08 09:43:00,79.451,79.451,79.439,79.439,12800000.0
2007-03-08 09:44:00,79.436,79.45,79.436,79.441,12800000.0
2007-03-08 09:45:00,79.444,79.444,79.428,79.444,12800000.0
2007-03-08 09:46:00,79.456,79.459,79.449,79.453,11200000.0
2007-03-08 09:47:00,79.455,79.461,79.444,79.461,12800000.0
2007-03-08 09:48:00,79.453,79.465,79.448,79.462,11200000.0
2007-03-08 09:49:00,79.49,79.513,79.49,79.513,12200000.0
2007-03-08 09:50:00,79.515,79.515,79.501,79.509,16000000.0
2007-03-08 09:51:00,79.497,79.502,79.487,79.487,16000000.0
2007-03-08 09:52:00,79.81,79.82,79.79,79.8,12800000.0
2007-03-08 09:53:00,79.484,79.495,79.484,79.485,12800000.0
2007-03-08 09:54:00,79.5,79.523,79.5,79.523,17600000.0
2007-03-08 09:55:00,79.514,79.53,79.513,79.529,11200000.0
2007-03-08 09:56:00,79.518,79.518,79.507,79.511,14400000.0
2007-03-08 09:57:00,79.508,79.508,79.491,79.492,17600000.0
2007-03-08 09:58:00,79.49,79.504,79.406,79.504,17600000.0
2007-03-08 09:59:00,79.506,79.519,79.499,79.516,17600000.0
2007-03-08 10:00:00,79.524,79.524,79.511,79.524,11200000.0
2007-03-08 10:01:00,79.511,79.517,79.5,79.5,12800000.0
2007-03-08 10:02:00,79.499,79.508,79.499,79.501,15400000.0
2007-03-08 10:03:00,79.514,79.527,79.509,79.527,11200000.0
2007-03-08 10:04:00,79.512,79.517,79.512,79.512,8000000.0
2007-03-08 10:05:00,79.503,79.507,79.494,79.494,14400000.0
2007-03-08 10:06:00,79.498,79.509,79.498,79.503,16000000.0
2007-03-08 10:07:00,79.497,79.505,79.485,79.495,12800000.0
2007-03-08 10:08:00,79.492,79.506,79.492,79.506,11200000.0
2007-03-08 10:09:00,79.85,79.87,79.85,79.86,17600000.0
2007-03-08 10:10:00,79.496,79.496,79.469,79.473,17600000.0
2007-03-08 10:11:00,79.442,79.498,79.442,79.498,11200000.0
2007-03-08 10:12:00,79.511,79.521,79.508,79.52,12800000.0
2007-03-08 10:13:00,79.518,79.528,79.518,79.528,12800000.0
2007-03-08 10:14:00,79.521,79.524,79.515,79.524,11200000.0
2007-03-08 10:15:00,79.535,79.552,79.535,79.552,12800000.0
2007-03-08 10:16:00,79.565,79.601,79.562,79.601,12800000.0
2007-03-08 10:17:00,79.615,79.633,79.615,79.63,11600000.0
2007-03-08 10:18:00,79.629,79.653,79.606,79.653,11200000.0
2007-03-08 10:19:00,79.673,79.692,79.673,79.692,11200000.0
2007-03-08 10:20:00,79.713,79.72,79.707,79.707,17600000.0
2007-03-08 10:21:00,79.705,79.76,79.705,79.76,16000000.0
2007-03-08 10:22:00,79.778,79.778,79.768,79.768,10600000.0
2007-03-08 10:23:00,79.787,79.853,79.787,79.853,11200000.0
2007-03-08 10:24:00,79.85,79.85,79.824,79.824,12800000.0
2007-03-08 10:25:00,79.816,79.816,79.801,79.808,11200000.0
2007-03-08 10:26:00,79.794,79.803,79.786,79.795,16000000.0
2007-03-08 10:27:00,79.796,79.811,79.796,79.811,11200000.0
2007-03-08 10:28:00,79.809,79.809,79.797,79.804,12800000.0
2007-03-08 10:29:00,79.818,79.83,79.818,79.823,11200000.0
2007-03-08 10:30:00,79.828,79.867,79.828,79.867,8000000.0
2007-03-08 10:31:00,79.868,79.868,79.85,79.865,12800000.0
2007-03-08 10:32:00,79.877,79.887,79.877,79.884,17600000.0
2007-03-08 10:33:00,79.882,79.888,79.875,79.875,11200000.0
2007-03-08 10:34:00,79.866,79.871,79.858,79.858,11200000.0
2007-03-08 10:35:00,79.855,79.861,79.853,79.861,11200000.0
2007-03-08 10:36:00,79.871,79.877,79.871,79.871,11200000.0
2007-03-08 10:37:00,79.879,79.892,79.793,79.883,11200000.0
2007-03-08 10:38:00,79.886,79.886,79.865,79.874,12800000.0
2007-03-08 10:39:00,79.863,79.882,79.863,79.88,11200000.0
2007-03-08 10:40:00,79.884,79.893,79.879,79.881,16000000.0
2007-03-08 10:41:00,79.897,79.911,79.897,79.907,12800000.0
2007-03-08 10:42:00,79.932,79.949,79.932,79.944,11200000.0
2007-03-08 10:43:00,79.924,79.929,79.915,79.915,11200000.0
2007-03-08 10:44:00,79.914,79.914,79.889,79.889,12800000.0
2007-03-08 10:45:00,79.87,79.875,79.862,79.875,12800000.0
2007-03-08 10:46:00,79.875,79.875,79.811,79.811,12800000.0
2007-03-08 10:47:00,79.794,79.82,79.789,79.82,12800000.0
2007-03-08 10:48:00,79.844,79.875,79.844,79.875,12800000.0
2007-03-08 10:49:00,79.879,79.888,79.879,79.888,11200000.0
2007-03-08 10:50:00,79.856,79.856,79.809,79.809,16000000.0
2007-03-08 10:51:00,79.811,79.819,79.808,79.819,17600000.0
2007-03-08 10:52:00,79.829,79.829,79.812,79.815,11200000.0
2007-03-08 10:53:00,79.798,79.809,79.789,79.797,11200000.0
2007-03-08 10:54:00,79.824,79.824,79.815,79.824,17600000.0
2007-03-08 10:55:00,79.816,79.827,79.814,79.821,11200000.0
2007-03-08 10:56:00,79.822,79.822,79.809,79.809,17600000.0
2007-03-08 10:57:00,79.799,79.799,79.795,79.799,15400000.0
2007-03-08 10:58:00,79.8,79.807,79.712,79.801,12800000.0
2007-03-08 10:59:00,79.806,79.824,79.804,79.816,11200000.0
2007-03-08 11:00:00,79.813,79.82,79.812,79.82,12800000.0
2007-03-08 11:01:00,79.814,79.814,79.803,79.805,12800000.0
2007-03-08 11:02:00,79.812,79.826,79.812,79.823,16000000.0
2007-03-08 11:03:00,79.853,79.862,79.85,79.86,12800000.0
2007-03-08 11:04:00,79.872,79.872,79.854,79.859,14400000.0
2007-03-08 11:05:00,79.87,79.876,79.86,79.876,17600000.0
2007-03-08 11:06:00,79.869,79.876,79.856,79.86,18000000.0
2007-03-08 11:07:00,79.851,79.856,79.838,79.852,17600000.0
2007-03-08 11:08:00,79.803,79.86,79.803,79.836,11200000.0
2007-03-08 11:09:00,79.84,79.861,79.84,79.856,17600000.0
2007-03-08 11:10:00,79.866,79.885,79.866,79.88,12800000.0
2007-03-08 11:11:00,79.891,79.895,79.887,79.889,11200000.0
2007-03-08 11:12:00,79.887,79.893,79.881,79.881,17600000.0
2007-03-08 11:13:00,79.97,79.97,79.96,79.96,11200000.0
2007-03-08 11:14:00,79.887,79.895,79.886,79.894,11200000.0
2007-03-08 11:15:00,79.889,79.889,79.875,79.885,11200000.0
2007-03-08 11:16:00,79.89,79.897,79.89,79.893,12800000.0
2007-03-08 11:17:00,79.883,79.896,79.874,79.896,11200000.0
2007-03-08 11:18:00,79.898,79.898,79.885,79.887,12800000.0
2007-03-08 11:19:00,79.883,79.888,79.879,79.882,17600000.0
2007-03-08 11:20:00,79.878,79.878,79.869,79.869,12800000.0
2007-03-08 11:21:00,79.869,79.869,79.86,79.864,14400000.0
2007-03-08 11:22:00,79.851,79.861,79.848,79.854,12200000.0
2007-03-08 11:23:00,79.94,79.94,79.93,79.93,12800000.0
2007-03-08 11:24:00,79.859,79.872,79.859,79.869,12800000.0
2007-03-08 11:25:00,79.866,79.879,79.859,79.872,17600000.0
2007-03-08 11:26:00,79.869,79.875,79.867,79.873,14400000.0
2007-03-08 11:27:00,79.873,79.883,79.857,79.857,11200000.0
2007-03-08 11:28:00,79.861,79.88,79.86,79.88,14400000.0
2007-03-08 11:29:00,79.877,79.877,79.872,79.876,14400000.0
2007-03-08 11:30:00,79.88,79.894,79.88,79.892,14400000.0
2007-03-08 11:31:00,79.91,79.916,79.909,79.916,10600000.0
2007-03-08 11:32:00,79.929,79.929,79.906,79.906,17600000.0
2007-03-08 11:33:00,79.909,79.909,79.881,79.881,12800000.0
2007-03-08 11:34:00,79.921,79.921,79.899,79.899,12800000.0
2007-03-08 11:35:00,79.898,79.906,79.897,79.897,11200000.0
2007-03-08 11:36:00,79.894,79.902,79.894,79.902,12800000.0
2007-03-08 11:37:00,79.899,79.899,79.893,79.893,11200000.0
2007-03-08 11:38:00,79.901,79.924,79.901,79.924,10600000.0
2007-03-08 11:39:00,79.949,79.949,79.929,79.93,11200000.0
2007-03-08 11:40:00,79.933,79.952,79.933,79.952,11200000.0
2007-03-08 11:41:00,79.963,79.966,79.957,79.962,16000000.0
2007-03-08 11:42:00,79.952,79.954,79.928,79.941,17600000.0
2007-03-08 11:43:00,79.961,79.963,79.936,79.963,11200000.0
2007-03-08 11:44:00,79.999,80.037,79.999,80.006,11200000.0
2007-03-08 11:45:00,79.993,79.993,79.978,79.983,14400000.0
2007-03-08 11:46:00,79.983,79.983,79.951,79.955,10600000.0
2007-03-08 11:47:00,79.95,79.965,79.94,79.963,17600000.0
2007-03-08 11:48:00,79.982,79.988,79.974,79.986,11200000.0
2007-03-08 11:49:00,79.99,80.0,79.989,79.991,12800000.0
2007-03-08 11:50:00,79.99,79.99,79.962,79.962,12800000.0
2007-03-08 11:51:00,79.957,79.977,79.957,79.977,11200000.0
2007-03-08 11:52:00,79.974,79.974,79.953,79.958,11200000.0
2007-03-08 11:53:00,79.953,79.969,79.938,79.969,16000000.0
2007-03-08 11:54:00,79.981,79.991,79.98,79.99,14400000.0
2007-03-08 11:55:00,79.967,79.988,79.922,79.988,11200000.0
2007-03-08 11:56:00,79.998,80.001,79.979,79.979,12800000.0
2007-03-08 11:57:00,79.98,79.989,79.972,79.972,12800000.0
2007-03-08 11:58:00,79.981,79.981,79.975,79.975,11200000.0
2007-03-08 11:59:00,79.989,80.003,79.989,79.997,11600000.0
2007-03-08 12:00:00,80.002,80.002,79.996,79.997,11200000.0
2007-03-08 12:01:00,79.96,79.96,79.94,79.94,14400000.0
2007-03-08 12:02:00,79.998,80.019,79.998,80.019,14400000.0
2007-03-08 12:03:00,80.021,80.021,80.007,80.016,11200000.0
2007-03-08 12:04:00,80.022,80.028,80.014,80.021,17600000.0
2007-03-08 12:05:00,80.02,80.034,80.02,80.029,17600000.0
2007-03-08 12:06:00,80.039,80.045,80.038,80.038,12800000.0
2007-03-08 12:07:00,80.049,80.069,80.049,80.06,11200000.0
2007-03-08 12:08:00,80.051,80.052,80.038,80.038,11200000.0
2007-03-08 12:09:00,80.039,80.039,80.006,80.006,14400000.0
2007-03-08 12:10:00,79.99,79.99,79.975,79.979,11200000.0
2007-03-08 12:11:00,79.984,79.984,79.964,79.964,12800000.0
2007-03-08 12:12:00,79.975,79.975,79.957,79.958,11200000.0
2007-03-08 12:13:00,79.957,79.966,79.953,79.955,11200000.0
2007-03-08 12:14:00,79.955,79.957,79.947,79.953,12800000.0
2007-03-08 12:15:00,79.956,79.969,79.956,79.964,12800000.0
2007-03-08 12:16:00,79.945,79.963,79.938,79.956,12800000.0
2007-03-08 12:17:00,79.947,79.948,79.882,79.937,17600000.0
2007-03-08 12:18:00,79.928,79.951,79.928,79.945,16000000.0
2007-03-08 12:19:00,79.956,79.968,79.946,79.968,12800000.0
2007-03-08 12:20:00,79.982,79.988,79.974,79.977,14400000.0
2007-03-08 12:21:00,79.974,79.98,79.965,79.98,11200000.0
2007-03-08 12:22:00,79.97,79.97,79.959,79.96,16000000.0
2007-03-08 12:23:00,79.955,79.955,79.924,79.924,14400000.0
2007-03-08 12:24:00,79.922,79.932,79.914,79.921,12800000.0
2007-03-08 12:25:00,79.93,79.93,79.927,79.929,11200000.0
2007-03-08 12:26:00,79.912,79.924,79.907,79.921,11200000.0
2007-03-08 12:27:00,79.924,79.924,79.907,79.911,11200000.0
2007-03-08 12:28:00,79.911,79.918,79.898,79.898,13200000.0
2007-03-08 12:29:00,79.899,79.909,79.899,79.909,17000000.0
2007-03-08 12:30:00,79.893,79.921,79.893,79.921,17600000.0
2007-03-08 12:31:00,79.915,79.924,79.912,79.924,12800000.0
2007-03-08 12:32:00,79.925,79.932,79.917,79.919,12800000.0
2007-03-08 12:33:00,79.922,79.93,79.918,79.93,14400000.0
2007-03-08 12:34:00,79.922,79.931,79.921,79.93,12800000.0
2007-03-08 12:35:00,79.936,79.943,79.936,79.942,11200000.0
2007-03-08 12:36:00,79.934,79.939,79.925,79.927,11200000.0
2007-03-08 12:37:00,79.901,79.911,79.889,79.893,11200000.0
2007-03-08 12:38:00,79.929,79.938,79.845,79.938,17600000.0
2007-03-08 12:39:00,79.936,79.958,79.936,79.958,16000000.0
2007-03-08 12:40:00,79.96,79.966,79.941,79.952,16000000.0
2007-03-08 12:41:00,79.938,79.955,79.938,79.954,12800000.0
2007-03-08 12:42:00,79.955,79.96,79.955,79.96,13800000.0
2007-03-08 12:43:00,80.2,80.21,80.19,80.19,17600000.0
2007-03-08 12:44:00,79.954,79.964,79.95,79.958,17600000.0
2007-03-08 12:45:00,79.957,79.962,79.951,79.962,16000000.0
2007-03-08 12:46:00,79.95,79.95,79.937,79.947,12800000.0
2007-03-08 12:47:00,79.95,79.957,79.937,79.957,12800000.0
2007-03-08 12:48:00,79.968,79.968,79.956,79.963,12800000.0
2007-03-08 12:49:00,79.95,79.967,79.943,79.967,16000000.0
2007-03-08 12:50:00,79.956,79.956,79.94,79.945,14400000.0
2007-03-08 12:51:00,79.951,79.951,79.943,79.95,11200000.0
2007-03-08 12:52:00,79.938,79.938,79.923,79.935,11200000.0
2007-03-08 12:53:00,79.938,79.947,79.935,79.935,11200000.0
2007-03-08 12:54:00,79.948,79.949,79.941,79.942,12800000.0
2007-03-08 12:55:00,79.935,79.964,79.935,79.938,16000000.0
2007-03-08 12:56:00,79.958,79.963,79.927,79.927,11200000.0
2007-03-08 12:57:00,79.926,79.938,79.926,79.938,11200000.0
2007-03-08 12:58:00,79.936,79.964,79.936,79.964,17600000.0
2007-03-08 12:59:00,79.956,79.956,79.929,79.931,16000000.0
2007-03-08 13:00:00,79.954,79.978,79.951,79.978,12800000.0
2007-03-08 13:01:00,79.949,79.96,79.944,79.96,14400000.0
2007-03-08 13:02:00,79.97,80.023,79.97,80.023,12800000.0
2007-03-08 13:03:00,80.037,80.04,80.023,80.035,16000000.0
2007-03-08 13:04:00,80.033,80.053,80.033,80.053,11200000.0
2007-03-08 13:05:00,80.045,80.059,80.043,80.049,12800000.0
2007-03-08 13:06:00,80.071,80.071,80.065,80.065,3200000.0
2007-03-08 13:07:00,80.083,80.096,80.079,80.093,14400000.0
2007-03-08 13:08:00,80.102,80.143,80.102,80.137,17600000.0
2007-03-08 13:09:00,80.132,80.142,80.132,80.141,12800000.0
2007-03-08 13:10:00,80.124,80.124,80.097,80.115,16000000.0
2007-03-08 13:11:00,80.113,80.128,80.107,80.114,11200000.0
2007-03-08 13:12:00,80.125,80.137,80.125,80.137,12800000.0
2007-03-08 13:13:00,80.156,80.168,80.156,80.164,17600000.0
2007-03-08 13:14:00,80.179,80.179,80.165,80.165,12800000.0
2007-03-08 13:15:00,80.183,80.183,80.172,80.18,12800000.0
2007-03-08 13:16:00,80.168,80.174,80.154,80.156,17600000.0
2007-03-08 13:17:00,80.153,80.179,80.153,80.179,12800000.0
2007-03-08 13:18:00,80.178,80.181,80.15,80.15,11200000.0
2007-03-08 13:19:00,80.137,80.141,80.13,80.139,16000000.0
2007-03-08 13:20:00,80.141,80.146,80.136,80.137,14400000.0
2007-03-08 13:21:00,80.14,80.164,80.14,80.164,11200000.0
2007-03-08 13:22:00,80.182,80.199,80.182,80.198,14400000.0
2007-03-08 13:23:00,80.203,80.205,80.185,80.185,12800000.0
2007-03-08 13:24:00,80.202,80.212,80.153,80.2,8000000.0
2007-03-08 13:25:00,80.199,80.22,80.199,80.218,17600000.0
2007-03-08 13:26:00,80.225,80.225,80.207,80.208,17600000.0
2007-03-08 13:27:00,80.2,80.218,80.196,80.218,12800000.0
2007-03-08 13:28:00,80.25,80.251,80.153,80.251,16000000.0
2007-03-08 13:29:00,80.251,80.251,80.232,80.232,11200000.0
2007-03-08 13:30:00,80.221,80.229,80.215,80.228,12800000.0
2007-03-08 13:31:00,80.243,80.27,80.243,80.27,11200000.0
2007-03-08 13:32:00,80.259,80.26,80.256,80.26,11200000.0
2007-03-08 13:33:00,80.256,80.263,80.25,80.25,19200000.0
2007-03-08 13:34:00,80.229,80.229,80.217,80.22,14400000.0
2007-03-08 13:35:00,80.217,80.233,80.217,80.233,36800000.0
2007-03-08 13:36:00,80.219,80.226,80.212,80.212,17600000.0
2007-03-08 13:37:00,80.207,80.207,80.2,80.202,14400000.0
2007-03-08 13:38:00,80.207,80.21,80.191,80.196,33600000.0
2007-03-08 13:39:00,80.199,80.206,80.188,80.188,14400000.0
2007-03-08 13:40:00,80.183,80.201,80.183,80.197,40000000.0
2007-03-08 13:41:00,80.21,80.23,80.21,80.223,16000000.0
2007-03-08 13:42:00,80.199,80.207,80.197,80.197,11200000.0
2007-03-08 13:43:00,80.202,80.211,80.197,80.201,27200000.0
2007-03-08 13:44:00,80.196,80.196,80.163,80.163,33600000.0
2007-03-08 13:45:00,80.156,80.162,80.149,80.157,20800000.0
2007-03-08 13:46:00,80.165,80.192,80.165,80.192,24000000.0
2007-03-08 13:47:00,80.187,80.187,80.17,80.17,12800000.0
2007-03-08 13:48:00,80.168,80.183,80.168,80.18,12800000.0
2007-03-08 13:49:00,80.197,80.209,80.187,80.19,17000000.0
2007-03-08 13:50:00,80.201,80.202,80.159,80.159,11200000.0
2007-03-08 13:51:00,80.183,80.189,80.171,80.179,24000000.0
2007-03-08 13:52:00,80.175,80.199,80.175,80.186,12800000.0
2007-03-08 13:53:00,80.215,80.262,80.215,80.262,18000000.0
2007-03-08 13:54:00,80.272,80.288,80.272,80.279,25600000.0
2007-03-08 13:55:00,80.304,80.337,80.304,80.329,13800000.0
2007-03-08 13:56:00,80.337,80.375,80.337,80.375,14400000.0
2007-03-08 13:57:00,80.413,80.413,80.397,80.397,28800000.0
2007-03-08 13:58:00,80.414,80.414,80.386,80.386,14400000.0
2007-03-08 13:59:00,80.31,80.34,80.31,80.33,48400000.0
2007-03-08 14:00:00,80.367,80.39,80.367,80.377,48400000.0
2007-03-08 14:01:00,80.382,80.384,80.369,80.369,32000000.0
2007-03-08 14:02:00,80.397,80.444,80.397,80.444,14400000.0
2007-03-08 14:03:00,80.458,80.463,80.454,80.463,14400000.0
2007-03-08 14:04:00,80.471,80.477,80.471,80.474,11200000.0
2007-03-08 14:05:00,80.47,80.508,80.47,80.492,24000000.0
2007-03-08 14:06:00,80.493,80.502,80.491,80.5,36800000.0
2007-03-08 14:07:00,80.488,80.491,80.474,80.488,40000000.0
2007-03-08 14:08:00,80.472,80.474,80.464,80.464,16000000.0
2007-03-08 14:09:00,80.37,80.41,80.36,80.4,33600000.0
2007-03-08 14:10:00,80.459,80.464,80.454,80.463,33600000.0
2007-03-08 14:11:00,80.459,80.461,80.449,80.461,14400000.0
2007-03-08 14:12:00,80.457,80.458,80.448,80.449,27200000.0
2007-03-08 14:13:00,80.449,80.449,80.433,80.437,14400000.0
2007-03-08 14:14:00,80.436,80.439,80.435,80.435,12200000.0
2007-03-08 14:15:00,80.44,80.44,80.422,80.422,28800000.0
2007-03-08 14:16:00,80.42,80.435,80.42,80.435,25000000.0
2007-03-08 14:17:00,80.427,80.427,80.408,80.414,12200000.0
2007-03-08 14:18:00,80.418,80.423,80.41,80.41,16000000.0
2007-03-08 14:19:00,80.408,80.409,80.403,80.407,12800000.0
2007-03-08 14:20:00,80.418,80.423,80.415,80.416,25600000.0
2007-03-08 14:21:00,80.425,80.434,80.416,80.434,28800000.0
2007-03-08 14:22:00,80.421,80.423,80.41,80.418,11200000.0
2007-03-08 14:23:00,80.418,80.425,80.416,80.421,48000000.0
2007-03-08 14:24:00,80.42,80.423,80.411,80.423,12800000.0
2007-03-08 14:25:00,80.408,80.416,80.406,80.416,12800000.0
2007-03-08 14:26:00,80.417,80.417,80.411,80.411,12800000.0
2007-03-08 14:27:00,80.403,80.408,80.394,80.399,17600000.0
2007-03-08 14:28:00,80.381,80.395,80.381,80.39,10000000.0
2007-03-08 14:29:00,80.389,80.404,80.389,80.394,36800000.0
2007-03-08 14:30:00,80.396,80.402,80.393,80.398,22400000.0
2007-03-08 14:31:00,80.395,80.397,80.382,80.382,20800000.0
2007-03-08 14:32:00,80.382,80.382,80.359,80.359,8000000.0
2007-03-08 14:33:00,80.346,80.347,80.34,80.342,24000000.0
2007-03-08 14:34:00,80.38,80.39,80.37,80.38,14400000.0
2007-03-08 14:35:00,80.337,80.344,80.333,80.342,14400000.0
2007-03-08 14:36:00,80.355,80.37,80.355,80.365,11200000.0
2007-03-08 14:37:00,80.385,80.391,80.382,80.389,11600000.0
2007-03-08 14:38:00,80.383,80.385,80.377,80.381,56000000.0
2007-03-08 14:39:00,80.381,80.383,80.369,80.376,12800000.0
2007-03-08 14:40:00,80.375,80.379,80.357,80.361,13800000.0
2007-03-08 14:41:00,80.354,80.354,80.319,80.338,56000000.0
2007-03-08 14:42:00,80.344,80.345,80.33,80.33,13200000.0
2007-03-08 14:43:00,80.32,80.32,80.312,80.312,25000000.0
2007-03-08 14:44:00,80.304,80.314,80.292,80.314,12800000.0
2007-03-08 14:45:00,80.305,80.305,80.298,80.3,11200000.0
2007-03-08 14:46:00,80.311,80.339,80.311,80.339,11200000.0
2007-03-08 14:47:00,80.33,80.331,80.318,80.327,16000000.0
2007-03-08 14:48:00,80.321,80.321,80.302,80.302,19200000.0
2007-03-08 14:49:00,80.297,80.302,80.286,80.293,32000000.0
2007-03-08 14:50:00,80.285,80.296,80.283,80.284,28800000.0
2007-03-08 14:51:00,80.279,80.285,80.271,80.285,32000000.0
2007-03-08 14:52:00,80.283,80.283,80.256,80.256,12800000.0
2007-03-08 14:53:00,80.275,80.287,80.275,80.285,17600000.0
2007-03-08 14:54:00,80.282,80.303,80.278,80.303,12800000.0
2007-03-08 14:55:00,80.319,80.319,80.299,80.308,16000000.0
2007-03-08 14:56:00,80.3,80.314,80.3,80.307,12800000.0
2007-03-08 14:57:00,80.323,80.331,80.323,80.323,12800000.0
2007-03-08 14:58:00,80.33,80.335,80.322,80.335,17600000.0
2007-03-08 14:59:00,80.342,80.345,80.334,80.342,16000000.0
2007-03-08 15:00:00,80.343,80.347,80.342,80.347,14400000.0
2007-03-08 15:01:00,80.342,80.347,80.334,80.334,12800000.0
2007-03-08 15:02:00,80.333,80.333,80.311,80.312,27200000.0
2007-03-08 15:03:00,80.309,80.312,80.307,80.309,12800000.0
2007-03-08 15:04:00,80.34,80.365,80.34,80.365,11200000.0
2007-03-08 15:05:00,80.357,80.358,80.346,80.349,11200000.0
2007-03-08 15:06:00,80.351,80.364,80.351,80.361,11200000.0
2007-03-08 15:07:00,80.363,80.367,80.35,80.367,26000000.0
2007-03-08 15:08:00,80.377,80.386,80.377,80.383,9600000.0
2007-03-08 15:09:00,80.382,80.396,80.378,80.396,16000000.0
2007-03-08 15:10:00,80.416,80.424,80.416,80.419,12800000.0
2007-03-08 15:11:00,80.428,80.451,80.428,80.446,32000000.0
2007-03-08 15:12:00,80.423,80.423,80.383,80.383,12800000.0
2007-03-08 15:13:00,80.382,80.395,80.375,80.395,44800000.0
2007-03-08 15:14:00,80.407,80.413,80.406,80.406,35200000.0
2007-03-08 15:15:00,80.394,80.394,80.39,80.391,22400000.0
2007-03-08 15:16:00,80.389,80.391,80.379,80.379,36800000.0
2007-03-08 15:17:00,80.375,80.381,80.373,80.373,22400000.0
2007-03-08 15:18:00,80.376,80.385,80.376,80.379,22400000.0
2007-03-08 15:19:00,80.367,80.372,80.358,80.358,16000000.0
2007-03-08 15:20:00,80.35,80.356,80.341,80.356,23400000.0
2007-03-08 15:21:00,80.363,80.372,80.362,80.372,13800000.0
2007-03-08 15:22:00,80.369,80.377,80.362,80.377,12800000.0
2007-03-08 15:23:00,80.377,80.377,80.37,80.371,48000000.0
2007-03-08 15:24:00,80.367,80.367,80.353,80.353,25600000.0
2007-03-08 15:25:00,80.348,80.35,80.329,80.329,27200000.0
2007-03-08 15:26:00,80.317,80.317,80.277,80.277,40000000.0
2007-03-08 15:27:00,80.271,80.274,80.268,80.268,28200000.0
2007-03-08 15:28:00,80.29,80.29,80.276,80.286,70400000.0
2007-03-08 15:29:00,80.288,80.298,80.203,80.288,45800000.0
2007-03-08 15:30:00,80.224,80.39,80.224,80.259,114600000.0
2007-03-08 15:31:00,80.356,80.38,80.356,80.371,60800000.0
2007-03-08 15:32:00,80.362,80.367,80.348,80.367,30400000.0
2007-03-08 15:33:00,80.38,80.389,80.38,80.388,30400000.0
2007-03-08 15:34:00,80.388,80.391,80.376,80.376,22400000.0
2007-03-08 15:35:00,80.386,80.395,80.382,80.389,33600000.0
2007-03-08 15:36:00,80.388,80.392,80.378,80.392,32000000.0
2007-03-08 15:37:00,80.389,80.397,80.389,80.396,30400000.0
2007-03-08 15:38:00,80.398,80.399,80.39,80.398,59600000.0
2007-03-08 15:39:00,80.397,80.405,80.388,80.402,36800000.0
2007-03-08 15:40:00,80.396,80.42,80.374,80.407,34600000.0
2007-03-08 15:41:00,80.42,80.426,80.405,80.421,25600000.0
2007-03-08 15:42:00,80.423,80.439,80.412,80.413,43200000.0
2007-03-08 15:43:00,80.405,80.405,80.391,80.399,27200000.0
2007-03-08 15:44:00,80.386,80.4,80.37,80.37,12800000.0
2007-03-08 15:45:00,80.365,80.367,80.342,80.367,16000000.0
2007-03-08 15:46:00,80.358,80.374,80.358,80.374,14400000.0
2007-03-08 15:47:00,80.382,80.384,80.378,80.378,30400000.0
2007-03-08 15:48:00,80.369,80.369,80.356,80.357,27200000.0
2007-03-08 15:49:00,80.36,80.366,80.345,80.353,11200000.0
2007-03-08 15:50:00,80.375,80.375,80.352,80.352,11200000.0
2007-03-08 15:51:00,80.375,80.383,80.373,80.373,12800000.0
2007-03-08 15:52:00,80.396,80.409,80.396,80.409,20800000.0
2007-03-08 15:53:00,80.42,80.423,80.417,80.418,24000000.0
2007-03-08 15:54:00,80.417,80.422,80.413,80.413,28800000.0
2007-03-08 15:55:00,80.414,80.429,80.414,80.429,23400000.0
2007-03-08 15:56:00,80.432,80.441,80.431,80.441,51200000.0
2007-03-08 15:57:00,80.431,80.44,80.428,80.43,12800000.0
2007-03-08 15:58:00,80.449,80.475,80.449,80.449,19200000.0
2007-03-08 15:59:00,80.445,80.454,80.443,80.452,36800000.0
2007-03-08 16:00:00,80.452,80.457,80.44,80.44,50600000.0
2007-03-08 16:01:00,80.425,80.452,80.425,80.447,41600000.0
2007-03-08 16:02:00,80.43,80.43,80.415,80.415,11200000.0
2007-03-08 16:03:00,80.411,80.419,80.405,80.405,64000000.0
2007-03-08 16:04:00,80.389,80.397,80.388,80.397,44800000.0
2007-03-08 16:05:00,80.4,80.404,80.387,80.394,48000000.0
2007-03-08 16:06:00,80.394,80.4,80.392,80.396,35200000.0
2007-03-08 16:07:00,80.399,80.412,80.393,80.407,32000000.0
2007-03-08 16:08:00,80.402,80.402,80.368,80.369,44800000.0
2007-03-08 16:09:00,80.384,80.384,80.33,80.341,44800000.0
2007-03-08 16:10:00,80.336,80.336,80.32,80.323,41600000.0
2007-03-08 16:11:00,80.334,80.35,80.332,80.35,14400000.0
2007-03-08 16:12:00,80.342,80.356,80.332,80.356,55400000.0
2007-03-08 16:13:00,80.355,80.355,80.34,80.344,10600000.0
2007-03-08 16:14:00,80.329,80.345,80.32,80.32,49600000.0
2007-03-08 16:15:00,80.315,80.336,80.315,80.336,59200000.0
2007-03-08 16:16:00,80.325,80.327,80.308,80.324,17600000.0
2007-03-08 16:17:00,80.319,80.334,80.319,80.334,38400000.0
2007-03-08 16:18:00,80.334,80.34,80.334,80.338,11200000.0
2007-03-08 16:19:00,80.351,80.351,80.339,80.345,22400000.0
2007-03-08 16:20:00,80.349,80.35,80.319,80.322,11200000.0
2007-03-08 16:21:00,80.341,80.376,80.341,80.376,27200000.0
2007-03-08 16:22:00,80.386,80.386,80.369,80.371,41600000.0
2007-03-08 16:23:00,80.371,80.381,80.369,80.369,42600000.0
2007-03-08 16:24:00,80.383,80.397,80.382,80.389,17000000.0
2007-03-08 16:25:00,80.401,80.431,80.401,80.431,33600000.0
2007-03-08 16:26:00,80.44,80.448,80.44,80.445,17600000.0
2007-03-08 16:27:00,80.425,80.437,80.424,80.424,35200000.0
2007-03-08 16:28:00,80.414,80.43,80.414,80.424,27200000.0
2007-03-08 16:29:00,80.429,80.44,80.429,80.44,11200000.0
2007-03-08 16:30:00,80.45,80.45,80.431,80.431,11200000.0
2007-03-08 16:31:00,80.455,80.456,80.435,80.435,41600000.0
2007-03-08 16:32:00,80.416,80.44,80.416,80.44,12800000.0
2007-03-08 16:33:00,80.439,80.448,80.438,80.446,27200000.0
2007-03-08 16:34:00,80.43,80.435,80.421,80.432,35200000.0
2007-03-08 16:35:00,80.431,80.44,80.429,80.44,52800000.0
2007-03-08 16:36:00,80.443,80.443,80.408,80.408,50600000.0
2007-03-08 16:37:00,80.398,80.406,80.394,80.404,41600000.0
2007-03-08 16:38:00,80.415,80.427,80.413,80.427,38800000.0
2007-03-08 16:39:00,80.436,80.44,80.423,80.423,35200000.0
2007-03-08 16:40:00,80.425,80.431,80.415,80.426,55400000.0
2007-03-08 16:41:00,80.426,80.463,80.426,80.463,73000000.0
2007-03-08 16:42:00,80.37,80.38,80.34,80.35,17600000.0
2007-03-08 16:43:00,80.46,80.463,80.449,80.452,17600000.0
2007-03-08 16:44:00,80.442,80.442,80.414,80.414,11200000.0
2007-03-08 16:45:00,80.404,80.41,80.398,80.399,56400000.0
2007-03-08 16:46:00,80.411,80.424,80.411,80.414,11200000.0
2007-03-08 16:47:00,80.411,80.424,80.408,80.416,70400000.0
2007-03-08 16:48:00,80.413,80.427,80.412,80.421,52800000.0
2007-03-08 16:49:00,80.409,80.413,80.399,80.409,36800000.0
2007-03-08 16:50:00,80.411,80.414,80.399,80.414,74600000.0
2007-03-08 16:51:00,80.41,80.415,80.405,80.406,32000000.0
2007-03-08 16:52:00,80.389,80.404,80.387,80.387,46400000.0
2007-03-08 16:53:00,80.391,80.399,80.386,80.386,30400000.0
2007-03-08 16:54:00,80.391,80.398,80.382,80.389,11200000.0
2007-03-08 16:55:00,80.389,80.399,80.387,80.399,27200000.0
2007-03-08 16:56:00,80.395,80.395,80.378,80.395,36200000.0
2007-03-08 16:57:00,80.377,80.377,80.361,80.361,19200000.0
2007-03-08 16:58:00,80.363,80.363,80.352,80.359,12800000.0
2007-03-08 16:59:00,80.345,80.345,80.271,80.271,51200000.0
2007-03-08 17:00:00,80.277,80.28,80.265,80.265,49600000.0
2007-03-08 17:01:00,80.263,80.269,80.26,80.268,40000000.0
2007-03-08 17:02:00,80.263,80.267,80.255,80.26,33600000.0
2007-03-08 17:03:00,80.259,80.269,80.245,80.262,44800000.0
2007-03-08 17:04:00,80.248,80.262,80.246,80.262,41600000.0
2007-03-08 17:05:00,80.247,80.247,80.216,80.218,53800000.0
2007-03-08 17:06:00,80.217,80.22,80.207,80.207,58600000.0
2007-03-08 17:07:00,80.236,80.243,80.233,80.243,35200000.0
2007-03-08 17:08:00,80.25,80.261,80.25,80.257,68800000.0
2007-03-08 17:09:00,80.259,80.259,80.244,80.246,59200000.0
2007-03-08 17:10:00,80.241,80.241,80.215,80.215,25600000.0
2007-03-08 17:11:00,80.208,80.243,80.208,80.236,38400000.0
2007-03-08 17:12:00,80.233,80.247,80.233,80.24,24400000.0
2007-03-08 17:13:00,80.236,80.249,80.214,80.219,28800000.0
2007-03-08 17:14:00,80.225,80.243,80.225,80.243,22400000.0
2007-03-08 17:15:00,80.258,80.265,80.255,80.256,19200000.0
2007-03-08 17:16:00,80.258,80.262,80.253,80.256,17600000.0
2007-03-08 17:17:00,80.263,80.271,80.26,80.263,38800000.0
2007-03-08 17:18:00,80.254,80.279,80.254,80.279,57600000.0
2007-03-08 17:19:00,80.275,80.314,80.275,80.314,24000000.0
2007-03-08 17:20:00,80.315,80.315,80.301,80.314,16000000.0
2007-03-08 17:21:00,80.346,80.346,80.321,80.333,28800000.0
2007-03-08 17:22:00,80.337,80.337,80.312,80.312,19200000.0
2007-03-08 17:23:00,80.304,80.312,80.304,80.312,11200000.0
2007-03-08 17:24:00,80.321,80.341,80.321,80.341,12800000.0
2007-03-08 17:25:00,80.352,80.366,80.352,80.358,17000000.0
2007-03-08 17:26:00,80.36,80.36,80.345,80.35,12800000.0
2007-03-08 17:27:00,80.357,80.364,80.349,80.349,46400000.0
2007-03-08 17:28:00,80.339,80.349,80.324,80.324,12800000.0
2007-03-08 17:29:00,80.328,80.337,80.32,80.333,27200000.0
2007-03-08 17:30:00,80.324,80.337,80.324,80.325,17600000.0
2007-03-08 17:31:00,80.323,80.326,80.314,80.316,88000000.0
2007-03-08 17:32:00,80.315,80.324,80.315,80.323,52800000.0
2007-03-08 17:33:00,80.37,80.37,80.36,80.36,64000000.0
2007-03-08 17:34:00,80.326,80.333,80.324,80.327,64000000.0
2007-03-08 17:35:00,80.327,80.327,80.319,80.321,43200000.0
2007-03-08 17:36:00,80.317,80.328,80.314,80.324,33600000.0
2007-03-08 17:37:00,80.339,80.359,80.339,80.353,16000000.0
2007-03-08 17:38:00,80.352,80.357,80.347,80.354,35200000.0
2007-03-08 17:39:00,80.357,80.357,80.349,80.353,16000000.0
2007-03-08 17:40:00,80.355,80.371,80.354,80.37,75200000.0
2007-03-08 17:41:00,80.369,80.372,80.361,80.361,12800000.0
2007-03-08 17:42:00,80.361,80.361,80.346,80.35,12800000.0
2007-03-08 17:43:00,80.36,80.366,80.358,80.361,17600000.0
2007-03-08 17:44:00,80.361,80.365,80.356,80.361,29800000.0
2007-03-08 17:45:00,80.357,80.363,80.357,80.361,30400000.0
2007-03-08 17:46:00,80.364,80.364,80.353,80.353,41600000.0
2007-03-08 17:47:00,80.357,80.357,80.352,80.354,57600000.0
2007-03-08 17:48:00,80.352,80.352,80.34,80.341,57000000.0
2007-03-08 17:49:00,80.33,80.34,80.32,80.33,8000000.0
2007-03-08 17:50:00,80.336,80.343,80.336,80.336,8000000.0
2007-03-08 17:51:00,80.327,80.329,80.308,80.308,49600000.0
2007-03-08 17:52:00,80.308,80.31,80.302,80.31,43600000.0
2007-03-08 17:53:00,80.303,80.304,80.293,80.302,33600000.0
2007-03-08 17:54:00,80.299,80.3,80.288,80.292,38400000.0
2007-03-08 17:55:00,80.304,80.319,80.302,80.319,40000000.0
2007-03-08 17:56:00,80.324,80.33,80.321,80.33,44800000.0
2007-03-08 17:57:00,80.326,80.326,80.308,80.308,36200000.0
2007-03-08 17:58:00,80.321,80.339,80.318,80.318,17600000.0
2007-03-08 17:59:00,80.334,80.393,80.334,80.393,62400000.0
2007-03-08 18:00:00,80.419,80.419,80.379,80.384,51200000.0
2007-03-08 18:01:00,80.387,80.389,80.377,80.377,32000000.0
2007-03-08 18:02:00,80.366,80.382,80.366,80.375,24000000.0
2007-03-08 18:03:00,80.384,80.395,80.374,80.395,36800000.0
2007-03-08 18:04:00,80.41,80.425,80.41,80.41,33600000.0
2007-03-08 18:05:00,80.406,80.415,80.406,80.411,12800000.0
2007-03-08 18:06:00,80.414,80.433,80.414,80.433,30400000.0
2007-03-08 18:07:00,80.44,80.44,80.421,80.435,11200000.0
2007-03-08 18:08:00,80.427,80.442,80.427,80.442,84600000.0
2007-03-08 18:09:00,80.466,80.49,80.466,80.49,33600000.0
2007-03-08 18:10:00,80.501,80.52,80.496,80.52,16000000.0
2007-03-08 18:11:00,80.535,80.535,80.521,80.521,12800000.0
2007-03-08 18:12:00,80.495,80.495,80.472,80.472,12800000.0
2007-03-08 18:13:00,80.48,80.506,80.48,80.506,27200000.0
2007-03-08 18:14:00,80.512,80.512,80.482,80.488,19200000.0
2007-03-08 18:15:00,80.48,80.48,80.459,80.477,30400000.0
2007-03-08 18:16:00,80.472,80.475,80.457,80.465,55400000.0
2007-03-08 18:17:00,80.453,80.46,80.422,80.422,43200000.0
2007-03-08 18:18:00,80.42,80.429,80.41,80.41,30400000.0
2007-03-08 18:19:00,80.405,80.405,80.39,80.39,46400000.0
2007-03-08 18:20:00,80.382,80.403,80.382,80.403,43200000.0
2007-03-08 18:21:00,80.389,80.392,80.377,80.377,12800000.0
2007-03-08 18:22:00,80.385,80.385,80.368,80.37,34000000.0
2007-03-08 18:23:00,80.373,80.375,80.364,80.368,46800000.0
2007-03-08 18:24:00,80.358,80.358,80.346,80.357,52800000.0
2007-03-08 18:25:00,80.353,80.366,80.348,80.358,33600000.0
2007-03-08 18:26:00,80.347,80.385,80.347,80.381,12200000.0
2007-03-08 18:27:00,80.397,80.397,80.373,80.373,33600000.0
2007-03-08 18:28:00,80.28,80.28,80.28,80.28,25600000.0
2007-03-08 18:29:00,80.369,80.374,80.367,80.37,25600000.0
2007-03-08 18:30:00,80.25,80.25,80.16,80.22,11200000.0
2007-03-08 18:31:00,80.356,80.363,80.35,80.363,11200000.0
2007-03-08 18:32:00,80.362,80.362,80.351,80.356,70400000.0
2007-03-08 18:33:00,80.347,80.352,80.346,80.352,32000000.0
2007-03-08 18:34:00,80.351,80.358,80.351,80.353,19200000.0
2007-03-08 18:35:00,80.348,80.355,80.331,80.331,43200000.0
2007-03-08 18:36:00,80.342,80.346,80.342,80.346,3200000.0
2007-03-08 18:37:00,80.341,80.352,80.341,80.345,36800000.0
2007-03-08 18:38:00,80.344,80.361,80.344,80.36,49600000.0
2007-03-08 18:39:00,80.365,80.365,80.347,80.35,76600000.0
2007-03-08 18:40:00,80.343,80.349,80.33,80.333,65000000.0
2007-03-08 18:41:00,80.321,80.33,80.315,80.326,72000000.0
2007-03-08 18:42:00,80.33,80.333,80.307,80.333,78400000.0
2007-03-08 18:43:00,80.341,80.341,80.332,80.333,49400000.0
2007-03-08 18:44:00,80.331,80.336,80.331,80.333,30400000.0
2007-03-08 18:45:00,80.341,80.342,80.324,80.342,12800000.0
2007-03-08 18:46:00,80.343,80.343,80.318,80.322,12800000.0
2007-03-08 18:47:00,80.313,80.323,80.313,80.318,14400000.0
2007-03-08 18:48:00,80.324,80.339,80.324,80.324,28800000.0
2007-03-08 18:49:00,80.327,80.331,80.318,80.33,24000000.0
2007-03-08 18:50:00,80.329,80.329,80.307,80.307,46400000.0
2007-03-08 18:51:00,80.306,80.315,80.306,80.314,12800000.0
2007-03-08 18:52:00,80.31,80.321,80.308,80.308,19200000.0
2007-03-08 18:53:00,80.307,80.307,80.294,80.295,30400000.0
2007-03-08 18:54:00,80.291,80.32,80.29,80.32,19200000.0
2007-03-08 18:55:00,80.326,80.326,80.296,80.296,22400000.0
2007-03-08 18:56:00,80.311,80.328,80.299,80.328,16000000.0
2007-03-08 18:57:00,80.325,80.338,80.325,80.338,19200000.0
2007-03-08 18:58:00,80.335,80.335,80.316,80.316,32000000.0
2007-03-08 18:59:00,80.312,80.317,80.307,80.317,32000000.0
2007-03-08 19:00:00,80.308,80.313,80.303,80.307,14400000.0
2007-03-08 19:01:00,80.312,80.318,80.312,80.313,11200000.0
2007-03-08 19:02:00,80.304,80.318,80.288,80.288,43200000.0
2007-03-08 19:03:00,80.291,80.298,80.29,80.298,14800000.0
2007-03-08 19:04:00,80.297,80.297,80.286,80.292,14400000.0
2007-03-08 19:05:00,80.29,80.291,80.277,80.281,17600000.0
2007-03-08 19:06:00,80.273,80.273,80.237,80.237,56000000.0
2007-03-08 19:07:00,80.234,80.243,80.234,80.242,35200000.0
2007-03-08 19:08:00,80.256,80.262,80.256,80.261,22400000.0
2007-03-08 19:09:00,80.24,80.253,80.239,80.252,12800000.0
2007-03-08 19:10:00,80.256,80.263,80.255,80.263,17600000.0
2007-03-08 19:11:00,80.267,80.271,80.263,80.263,17600000.0
2007-03-08 19:12:00,80.254,80.264,80.254,80.255,24000000.0
2007-03-08 19:13:00,80.249,80.266,80.245,80.266,15400000.0
2007-03-08 19:14:00,80.261,80.274,80.253,80.274,12800000.0
2007-03-08 19:15:00,80.29,80.321,80.29,80.319,16000000.0
2007-03-08 19:16:00,80.329,80.334,80.314,80.327,12800000.0
2007-03-08 19:18:00,80.33,80.333,80.326,80.326,32000000.0
2007-03-08 19:19:00,80.323,80.324,80.315,80.319,10600000.0
2007-03-08 19:20:00,80.324,80.355,80.324,80.355,14400000.0
2007-03-08 19:21:00,80.14,80.16,80.13,80.13,14400000.0
2007-03-08 19:22:00,80.338,80.338,80.325,80.328,14400000.0
2007-03-08 19:23:00,80.348,80.354,80.342,80.347,16000000.0
2007-03-08 19:24:00,80.328,80.328,80.312,80.314,48400000.0
2007-03-08 19:25:00,80.309,80.314,80.302,80.303,12800000.0
2007-03-08 19:26:00,80.294,80.3,80.29,80.293,41600000.0
2007-03-08 19:27:00,80.288,80.299,80.288,80.291,14400000.0
2007-03-08 19:28:00,80.29,80.29,80.273,80.279,12800000.0
2007-03-08 19:29:00,80.2,80.21,80.2,80.2,11200000.0
2007-03-08 19:30:00,80.257,80.257,80.177,80.177,11200000.0
2007-03-08 19:31:00,80.192,80.204,80.182,80.204,11200000.0
2007-03-08 19:32:00,80.197,80.201,80.191,80.193,11200000.0
2007-03-08 19:33:00,80.195,80.195,80.184,80.194,12800000.0
2007-03-08 19:34:00,80.158,80.158,80.14,80.145,12800000.0
2007-03-08 19:35:00,80.135,80.143,80.13,80.141,17600000.0
2007-03-08 19:36:00,80.15,80.18,80.15,80.18,16000000.0
2007-03-08 19:37:00,80.19,80.202,80.19,80.199,11200000.0
2007-03-08 19:38:00,80.198,80.215,80.198,80.215,11200000.0
2007-03-08 19:39:00,80.209,80.214,80.194,80.194,12200000.0
2007-03-08 19:40:00,80.176,80.186,80.176,80.18,11200000.0
2007-03-08 19:41:00,80.16,80.16,80.134,80.139,11200000.0
2007-03-08 19:42:00,80.136,80.149,80.136,80.145,11200000.0
2007-03-08 19:43:00,80.134,80.147,80.133,80.147,11200000.0
2007-03-08 19:44:00,80.139,80.139,80.114,80.122,11200000.0
2007-03-08 19:45:00,80.124,80.144,80.124,80.139,16000000.0
2007-03-08 19:46:00,80.123,80.146,80.123,80.146,8000000.0
2007-03-08 19:48:00,80.153,80.153,80.14,80.147,12800000.0
2007-03-08 19:49:00,80.142,80.142,80.123,80.123,30400000.0
2007-03-08 19:50:00,80.086,80.101,80.077,80.101,12800000.0
2007-03-08 19:51:00,80.27,80.27,80.25,80.25,16000000.0
2007-03-08 19:52:00,80.071,80.081,80.06,80.078,16000000.0
2007-03-08 19:53:00,80.071,80.078,80.071,80.078,11200000.0
2007-03-08 19:54:00,80.089,80.089,80.071,80.071,12800000.0
2007-03-08 19:55:00,80.078,80.082,80.078,80.082,11200000.0
2007-03-08 19:56:00,80.08,80.095,80.075,80.095,16000000.0
2007-03-08 19:57:00,80.107,80.117,80.107,80.116,12800000.0
2007-03-08 19:58:00,80.128,80.145,80.128,80.145,10600000.0
2007-03-08 19:59:00,80.133,80.133,80.125,80.125,6400000.0
2007-03-08 20:00:00,80.124,80.129,80.119,80.129,17600000.0
2007-03-08 20:01:00,80.28,80.3,80.27,80.28,17600000.0
2007-03-08 20:02:00,80.139,80.15,80.138,80.142,17600000.0
2007-03-08 20:03:00,80.133,80.139,80.13,80.136,16000000.0
2007-03-08 20:04:00,80.126,80.139,80.125,80.137,30400000.0
2007-03-08 20:05:00,80.144,80.15,80.138,80.15,12800000.0
2007-03-08 20:06:00,80.145,80.156,80.141,80.156,11600000.0
2007-03-08 20:08:00,80.153,80.153,80.13,80.13,38400000.0
2007-03-08 20:09:00,80.134,80.134,80.116,80.123,11200000.0
2007-03-08 20:10:00,80.122,80.138,80.122,80.133,14400000.0
2007-03-08 20:11:00,80.139,80.139,80.116,80.116,11200000.0
2007-03-08 20:12:00,80.117,80.128,80.117,80.127,11200000.0
2007-03-08 20:13:00,80.117,80.138,80.117,80.138,11200000.0
2007-03-08 20:14:00,80.138,80.138,80.074,80.124,14400000.0
2007-03-08 20:15:00,80.134,80.134,80.103,80.112,11200000.0
2007-03-08 20:16:00,80.19,80.21,80.19,80.21,11200000.0
2007-03-08 20:17:00,80.23,80.23,80.19,80.19,11200000.0
2007-03-08 20:18:00,80.111,80.111,80.101,80.107,11200000.0
2007-03-08 20:19:00,80.106,80.116,80.106,80.111,11200000.0
2007-03-08 20:20:00,80.111,80.146,80.111,80.146,19200000.0
2007-03-08 20:21:00,80.151,80.151,80.134,80.139,12800000.0
2007-03-08 20:22:00,80.129,80.142,80.129,80.142,14400000.0
2007-03-08 20:23:00,80.146,80.154,80.146,80.148,12800000.0
2007-03-08 20:24:00,80.149,80.171,80.149,80.171,16000000.0
2007-03-08 20:25:00,80.17,80.182,80.17,80.175,11200000.0
2007-03-08 20:26:00,80.169,80.177,80.166,80.169,16000000.0
2007-03-08 20:27:00,80.162,80.166,80.158,80.159,16000000.0
2007-03-08 20:28:00,80.169,80.204,80.169,80.204,11200000.0
2007-03-08 20:29:00,80.212,80.217,80.202,80.205,12800000.0
2007-03-08 20:30:00,80.191,80.196,80.187,80.195,27200000.0
2007-03-08 20:31:00,80.199,80.207,80.199,80.207,11200000.0
2007-03-08 20:32:00,80.218,80.22,80.214,80.214,11200000.0
2007-03-08 20:33:00,80.18,80.18,80.17,80.18,11200000.0
2007-03-08 20:34:00,80.221,80.221,80.208,80.208,11200000.0
2007-03-08 20:35:00,80.213,80.226,80.213,80.226,11200000.0
2007-03-08 20:36:00,80.225,80.228,80.215,80.222,16000000.0
2007-03-08 20:37:00,80.217,80.217,80.189,80.195,8000000.0
2007-03-08 20:38:00,80.188,80.209,80.188,80.205,12800000.0
2007-03-08 20:39:00,80.217,80.229,80.214,80.229,10600000.0
2007-03-08 20:40:00,80.2,80.2,80.15,80.15,14400000.0
2007-03-08 20:41:00,80.224,80.224,80.216,80.218,14400000.0
2007-03-08 20:42:00,80.219,80.238,80.219,80.238,11200000.0
2007-03-08 20:43:00,80.244,80.244,80.228,80.236,14400000.0
2007-03-08 20:44:00,80.249,80.249,80.236,80.236,6400000.0
2007-03-08 20:45:00,80.236,80.24,80.227,80.236,12800000.0
2007-03-08 20:46:00,80.238,80.24,80.23,80.232,14400000.0
2007-03-08 20:47:00,80.05,80.13,80.05,80.13,17600000.0
2007-03-08 20:48:00,80.237,80.244,80.236,80.243,17600000.0
2007-03-08 20:49:00,80.12,80.12,80.09,80.11,14400000.0
2007-03-08 20:50:00,80.25,80.267,80.244,80.267,14400000.0
2007-03-08 20:51:00,80.269,80.271,80.267,80.269,28800000.0
2007-03-08 20:52:00,80.09,80.09,80.07,80.07,14400000.0
2007-03-08 20:53:00,80.08,80.09,80.08,80.08,14400000.0
2007-03-08 20:54:00,80.266,80.272,80.266,80.266,14400000.0
2007-03-08 20:55:00,80.268,80.273,80.26,80.269,11200000.0
2007-03-08 20:56:00,80.267,80.281,80.267,80.281,8000000.0
2007-03-08 20:57:00,80.272,80.298,80.272,80.298,12800000.0
2007-03-08 20:58:00,80.08,80.08,80.07,80.08,11200000.0
2007-03-08 20:59:00,80.291,80.292,80.259,80.259,11200000.0
2007-03-08 21:00:00,80.304,80.304,80.258,80.258,17600000.0
2007-03-08 21:01:00,80.265,80.299,80.265,80.299,11200000.0
2007-03-08 21:02:00,80.285,80.285,80.268,80.268,16000000.0
2007-03-08 21:03:00,80.267,80.269,80.258,80.259,11200000.0
2007-03-08 21:04:00,80.239,80.251,80.239,80.248,16000000.0
2007-03-08 21:05:00,80.25,80.276,80.25,80.272,12800000.0
2007-03-08 21:06:00,80.274,80.288,80.274,80.279,12800000.0
2007-03-08 21:07:00,80.06,80.06,80.03,80.04,16000000.0
2007-03-08 21:08:00,80.284,80.29,80.279,80.29,16000000.0
2007-03-08 21:09:00,80.06,80.08,80.05,80.05,3200000.0
2007-03-08 21:10:00,80.285,80.285,80.285,80.285,3200000.0
2007-03-08 21:11:00,80.283,80.293,80.27,80.288,12800000.0
2007-03-08 21:12:00,80.291,80.3,80.291,80.3,12800000.0
2007-03-08 21:13:00,80.303,80.307,80.291,80.296,16000000.0
2007-03-08 21:14:00,80.282,80.286,80.238,80.238,12800000.0
2007-03-08 21:15:00,80.232,80.238,80.224,80.224,14400000.0
2007-03-08 21:16:00,80.207,80.207,80.197,80.197,9000000.0
2007-03-08 21:17:00,80.203,80.212,80.2,80.2,12200000.0
2007-03-08 21:18:00,80.194,80.203,80.106,80.203,12800000.0
2007-03-08 21:19:00,80.206,80.209,80.199,80.202,18000000.0
2007-03-08 21:20:00,80.188,80.211,80.188,80.21,14400000.0
2007-03-08 21:21:00,80.217,80.226,80.217,80.226,11200000.0
2007-03-08 21:22:00,80.215,80.215,80.188,80.199,12800000.0
2007-03-08 21:23:00,80.19,80.207,80.19,80.207,11600000.0
2007-03-08 21:24:00,80.213,80.223,80.209,80.209,11200000.0
2007-03-08 21:25:00,80.216,80.222,80.215,80.215,11200000.0
2007-03-08 21:26:00,80.215,80.225,80.212,80.225,11200000.0
2007-03-08 21:27:00,80.217,80.222,80.214,80.219,16400000.0
2007-03-08 21:28:00,80.224,80.225,80.208,80.223,11200000.0
2007-03-08 21:29:00,80.222,80.23,80.219,80.224,11200000.0
2007-03-08 21:30:00,80.215,80.215,80.191,80.193,12800000.0
2007-03-08 21:31:00,80.183,80.183,80.169,80.17,11200000.0
2007-03-08 21:32:00,80.161,80.17,80.158,80.169,14400000.0
2007-03-08 21:33:00,80.161,80.181,80.161,80.181,11200000.0
2007-03-08 21:34:00,80.184,80.188,80.169,80.169,17600000.0
2007-03-08 21:35:00,80.176,80.179,80.174,80.174,13200000.0
2007-03-08 21:36:00,80.156,80.164,80.146,80.146,9600000.0
2007-03-08 21:37:00,80.135,80.152,80.134,80.134,16000000.0
2007-03-08 21:38:00,80.086,80.086,79.986,79.986,12800000.0
2007-03-08 21:39:00,80.141,80.154,80.141,80.154,3200000.0
2007-03-08 21:40:00,80.11,80.18,80.11,80.15,12800000.0
2007-03-08 21:41:00,80.151,80.151,80.126,80.126,12800000.0
2007-03-08 21:42:00,80.147,80.154,80.131,80.143,14400000.0
2007-03-08 21:43:00,80.118,80.118,80.051,80.051,14400000.0
2007-03-08 21:44:00,80.049,80.066,80.049,80.063,12800000.0
2007-03-08 21:45:00,80.048,80.062,80.037,80.038,17600000.0
2007-03-08 21:46:00,80.047,80.074,80.047,80.074,14400000.0
2007-03-08 21:47:00,80.066,80.118,80.066,80.118,11200000.0
2007-03-08 21:48:00,80.135,80.137,80.107,80.114,16000000.0
2007-03-08 21:49:00,80.1,80.11,80.09,80.1,12800000.0
2007-03-08 21:50:00,80.108,80.11,80.088,80.107,12800000.0
2007-03-08 21:51:00,80.113,80.113,80.101,80.108,17600000.0
2007-03-08 21:52:00,80.098,80.098,80.092,80.092,3200000.0
2007-03-08 21:53:00,80.092,80.099,80.087,80.098,11200000.0
2007-03-08 21:54:00,80.089,80.089,80.072,80.073,10600000.0
2007-03-08 21:55:00,80.078,80.079,80.056,80.056,11200000.0
2007-03-08 21:56:00,80.061,80.071,80.061,80.068,12800000.0
2007-03-08 21:57:00,80.048,80.091,80.048,80.091,17600000.0
2007-03-08 21:58:00,80.095,80.102,80.092,80.093,17600000.0
2007-03-08 21:59:00,80.096,80.113,80.096,80.111,12800000.0
2007-03-08 22:00:00,80.118,80.119,80.104,80.104,17600000.0
2007-03-08 22:01:00,80.108,80.108,80.092,80.092,11200000.0
2007-03-08 22:02:00,80.087,80.089,80.079,80.081,16000000.0
2007-03-08 22:03:00,80.069,80.08,80.069,80.078,17000000.0
2007-03-08 22:04:00,80.081,80.086,80.075,80.085,16000000.0
2007-03-08 22:05:00,80.073,80.073,80.06,80.06,11200000.0
2007-03-08 22:06:00,80.06,80.063,80.044,80.044,9000000.0
2007-03-08 22:07:00,80.051,80.056,80.038,80.038,16000000.0
2007-03-08 22:08:00,80.051,80.069,80.047,80.069,16000000.0
2007-03-08 22:09:00,80.049,80.066,80.041,80.066,12800000.0
2007-03-08 22:10:00,80.063,80.063,80.046,80.046,12800000.0
2007-03-08 22:11:00,80.042,80.042,80.028,80.03,8000000.0
2007-03-08 22:12:00,80.054,80.062,80.054,80.055,12800000.0
2007-03-08 22:13:00,80.036,80.062,80.036,80.056,12800000.0
2007-03-08 22:14:00,80.06,80.064,80.052,80.052,12800000.0
2007-03-08 22:15:00,80.05,80.05,80.04,80.043,14400000.0
2007-03-08 22:16:00,80.048,80.057,80.043,80.054,12800000.0
2007-03-08 22:17:00,80.041,80.041,80.022,80.022,12800000.0
2007-03-08 22:18:00,80.037,80.045,80.036,80.044,15400000.0
2007-03-08 22:19:00,80.041,80.047,80.028,80.028,14400000.0
2007-03-08 22:20:00,80.036,80.052,80.036,80.045,12200000.0
2007-03-08 22:21:00,80.039,80.053,80.039,80.049,17600000.0
2007-03-08 22:22:00,80.042,80.052,80.042,80.045,12800000.0
2007-03-08 22:23:00,80.026,80.051,80.026,80.051,12200000.0
2007-03-08 22:24:00,80.063,80.066,80.059,80.059,11200000.0
2007-03-08 22:25:00,80.075,80.075,80.055,80.055,9600000.0
2007-03-08 22:26:00,80.056,80.063,80.05,80.054,17600000.0
2007-03-08 22:27:00,80.053,80.085,80.053,80.085,12800000.0
2007-03-08 22:28:00,80.074,80.081,80.066,80.066,12800000.0
2007-03-08 22:29:00,80.071,80.084,80.071,80.083,16000000.0
2007-03-08 22:30:00,80.074,80.08,80.072,80.072,17600000.0
2007-03-08 22:31:00,80.079,80.105,80.079,80.105,12800000.0
2007-03-08 22:32:00,80.113,80.127,80.056,80.127,11200000.0
2007-03-08 22:34:00,80.116,80.116,80.089,80.089,11200000.0
2007-03-08 22:35:00,80.091,80.113,80.091,80.113,12800000.0
2007-03-08 22:37:00,80.106,80.11,80.099,80.099,25600000.0
2007-03-08 22:38:00,80.111,80.111,80.093,80.103,17600000.0
2007-03-08 22:39:00,80.16,80.16,80.16,80.16,11200000.0
2007-03-08 22:40:00,80.098,80.159,80.098,80.159,11200000.0
2007-03-08 22:41:00,80.163,80.168,80.154,80.167,10600000.0
2007-03-08 22:42:00,80.2,80.22,80.19,80.21,12800000.0
2007-03-08 22:43:00,80.22,80.22,80.21,80.22,12800000.0
2007-03-08 22:44:00,80.161,80.172,80.16,80.16,12800000.0
2007-03-08 22:45:00,80.163,80.163,80.144,80.149,16000000.0
2007-03-08 22:46:00,80.158,80.158,80.148,80.155,11200000.0
2007-03-08 22:47:00,80.149,80.156,80.146,80.146,17600000.0
2007-03-08 22:48:00,80.145,80.145,80.141,80.143,8000000.0
2007-03-08 22:49:00,80.125,80.125,80.107,80.107,12800000.0
2007-03-08 22:50:00,80.109,80.112,80.101,80.103,11600000.0
2007-03-08 22:51:00,80.102,80.107,80.102,80.107,11200000.0
2007-03-08 22:52:00,80.2,80.22,80.2,80.2,11200000.0
2007-03-08 22:53:00,80.107,80.109,80.104,80.109,11200000.0
2007-03-08 22:54:00,80.106,80.106,80.086,80.089,11200000.0
2007-03-08 22:55:00,80.077,80.089,80.077,80.089,12800000.0
2007-03-08 22:56:00,80.075,80.075,80.051,80.057,17600000.0
2007-03-08 22:57:00,80.26,80.26,80.24,80.24,3200000.0
2007-03-08 22:58:00,80.061,80.073,80.061,80.073,3200000.0
2007-03-08 22:59:00,80.08,80.08,80.071,80.071,17600000.0
2007-03-08 23:00:00,80.089,80.11,80.089,80.11,9600000.0
2007-03-08 23:01:00,80.107,80.115,80.105,80.113,14400000.0
2007-03-08 23:02:00,80.123,80.133,80.119,80.123,17600000.0
2007-03-08 23:03:00,80.126,80.137,80.123,80.123,16000000.0
2007-03-08 23:04:00,80.124,80.128,80.116,80.128,11600000.0
2007-03-08 23:05:00,80.121,80.129,80.121,80.124,33600000.0
2007-03-08 23:06:00,80.125,80.129,80.125,80.125,12800000.0
2007-03-08 23:07:00,80.121,80.121,80.112,80.113,12800000.0
2007-03-08 23:08:00,80.118,80.122,80.113,80.12,11200000.0
2007-03-08 23:09:00,80.114,80.12,80.112,80.113,17600000.0
2007-03-08 23:10:00,80.11,80.11,80.098,80.102,12800000.0
2007-03-08 23:11:00,80.109,80.109,80.101,80.103,11200000.0
2007-03-08 23:12:00,80.108,80.115,80.105,80.114,16000000.0
2007-03-08 23:13:00,80.118,80.122,80.118,80.122,12800000.0
2007-03-08 23:14:00,80.135,80.142,80.121,80.142,11200000.0
2007-03-08 23:15:00,80.142,80.156,80.142,80.153,11200000.0
2007-03-08 23:16:00,80.15,80.15,80.139,80.139,12800000.0
2007-03-08 23:17:00,80.138,80.138,80.133,80.134,11200000.0
2007-03-08 23:18:00,80.137,80.154,80.137,80.154,10600000.0
2007-03-08 23:19:00,80.15,80.15,80.124,80.124,12800000.0
2007-03-08 23:20:00,80.123,80.123,80.099,80.118,14400000.0
2007-03-08 23:21:00,80.104,80.139,80.104,80.139,16000000.0
2007-03-08 23:22:00,80.28,80.33,80.28,80.29,12800000.0
2007-03-08 23:23:00,80.131,80.145,80.131,80.138,12800000.0
2007-03-08 23:24:00,80.133,80.134,80.125,80.133,11200000.0
2007-03-08 23:25:00,80.124,80.14,80.124,80.133,16000000.0
2007-03-08 23:26:00,80.13,80.151,80.13,80.151,12800000.0
2007-03-08 23:27:00,80.14,80.143,80.137,80.14,17600000.0
2007-03-08 23:28:00,80.14,80.143,80.137,80.143,12800000.0
2007-03-08 23:29:00,80.148,80.159,80.093,80.15,11200000.0
2007-03-08 23:30:00,80.158,80.161,80.152,80.153,14400000.0
2007-03-08 23:31:00,80.16,80.16,80.14,80.16,17600000.0
2007-03-08 23:32:00,80.147,80.16,80.147,80.153,17600000.0
2007-03-08 23:33:00,80.153,80.153,80.145,80.145,12800000.0
2007-03-08 23:34:00,80.153,80.153,80.143,80.145,15400000.0
2007-03-08 23:35:00,80.138,80.138,80.124,80.126,16000000.0
2007-03-08 23:36:00,80.143,80.15,80.143,80.145,12800000.0
2007-03-08 23:37:00,80.153,80.153,80.143,80.147,12800000.0
2007-03-08 23:38:00,80.149,80.166,80.149,80.159,11200000.0
2007-03-08 23:39:00,80.164,80.17,80.163,80.166,11200000.0
2007-03-08 23:40:00,80.161,80.18,80.158,80.18,35200000.0
2007-03-08 23:41:00,80.196,80.205,80.196,80.205,12800000.0
2007-03-08 23:42:00,80.211,80.22,80.211,80.22,4800000.0
2007-03-08 23:43:00,80.222,80.223,80.21,80.215,11200000.0
2007-03-08 23:44:00,80.213,80.219,80.213,80.219,16000000.0
2007-03-08 23:45:00,80.206,80.208,80.19,80.203,11200000.0
2007-03-08 23:46:00,80.196,80.204,80.196,80.196,17600000.0
2007-03-08 23:47:00,80.202,80.206,80.197,80.197,12800000.0
2007-03-08 23:48:00,80.189,80.196,80.132,80.196,7400000.0
2007-03-08 23:49:00,80.195,80.198,80.185,80.192,12800000.0
2007-03-08 23:50:00,80.195,80.205,80.194,80.202,10600000.0
2007-03-08 23:51:00,80.195,80.195,80.178,80.195,12800000.0
2007-03-08 23:52:00,80.214,80.214,80.202,80.208,12800000.0
2007-03-08 23:53:00,80.205,80.205,80.195,80.195,10600000.0
2007-03-08 23:54:00,80.193,80.212,80.18,80.21,14400000.0
2007-03-08 23:55:00,80.215,80.228,80.215,80.228,14400000.0
2007-03-08 23:56:00,80.148,80.248,80.148,80.248,11200000.0
2007-03-08 23:57:00,80.255,80.255,80.246,80.246,16000000.0
2007-03-08 23:58:00,80.241,80.263,80.235,80.263,10600000.0
2007-03-08 23:59:00,80.265,80.265,80.244,80.26,14400000.0
2007-03-09 00:00:00,80.247,80.267,80.246,80.267,9600000.0
2007-03-09 00:01:00,80.274,80.274,80.26,80.266,12800000.0
2007-03-09 00:02:00,80.267,80.267,80.254,80.259,12800000.0
2007-03-09 00:03:00,80.265,80.274,80.265,80.265,11200000.0
2007-03-09 00:04:00,80.234,80.255,80.234,80.247,11200000.0
2007-03-09 00:05:00,80.239,80.249,80.227,80.241,11200000.0
2007-03-09 00:06:00,80.239,80.267,80.239,80.267,11200000.0
2007-03-09 00:07:00,80.271,80.271,80.266,80.266,8000000.0
2007-03-09 00:08:00,80.277,80.277,80.253,80.274,12800000.0
2007-03-09 00:09:00,80.269,80.276,80.257,80.273,11200000.0
2007-03-09 00:10:00,80.267,80.27,80.259,80.269,12800000.0
2007-03-09 00:11:00,80.266,80.279,80.266,80.279,12800000.0
2007-03-09 00:12:00,80.288,80.288,80.28,80.285,8000000.0
2007-03-09 00:13:00,80.28,80.28,80.27,80.273,11200000.0
2007-03-09 00:14:00,80.269,80.269,80.256,80.263,14400000.0
2007-03-09 00:15:00,80.263,80.263,80.237,80.247,14400000.0
2007-03-09 00:16:00,80.233,80.259,80.233,80.258,14400000.0
2007-03-09 00:17:00,80.28,80.28,80.249,80.249,16000000.0
2007-03-09 00:18:00,80.262,80.273,80.262,80.272,10000000.0
2007-03-09 00:19:00,80.267,80.275,80.267,80.268,12800000.0
2007-03-09 00:20:00,80.256,80.265,80.256,80.265,17600000.0
2007-03-09 00:21:00,80.292,80.295,80.285,80.295,12800000.0
2007-03-09 00:22:00,80.279,80.292,80.255,80.255,17600000.0
2007-03-09 00:23:00,80.285,80.308,80.285,80.305,12800000.0
2007-03-09 00:24:00,80.299,80.299,80.266,80.275,14400000.0
2007-03-09 00:25:00,80.274,80.274,80.265,80.267,11200000.0
2007-03-09 00:26:00,80.262,80.262,80.258,80.258,12800000.0
2007-03-09 00:27:00,80.247,80.247,80.233,80.233,12800000.0
2007-03-09 00:28:00,80.204,80.204,80.174,80.174,32000000.0
2007-03-09 00:29:00,80.18,80.184,80.179,80.179,8000000.0
2007-03-09 00:30:00,80.164,80.167,80.155,80.155,8000000.0
2007-03-09 00:31:00,80.148,80.159,80.137,80.159,12800000.0
2007-03-09 00:32:00,80.159,80.193,80.159,80.193,12800000.0
2007-03-09 00:33:00,80.217,80.225,80.216,80.217,12200000.0
2007-03-09 00:34:00,80.213,80.213,80.199,80.208,18600000.0
2007-03-09 00:35:00,80.206,80.207,80.198,80.198,12800000.0
2007-03-09 00:36:00,80.215,80.237,80.215,80.237,12800000.0
2007-03-09 00:37:00,80.241,80.252,80.241,80.247,12800000.0
2007-03-09 00:38:00,80.247,80.248,80.239,80.239,12800000.0
2007-03-09 00:39:00,80.242,80.253,80.236,80.248,17600000.0
2007-03-09 00:40:00,80.266,80.266,80.259,80.262,8000000.0
2007-03-09 00:41:00,80.262,80.284,80.262,80.284,16000000.0
2007-03-09 00:42:00,80.265,80.286,80.265,80.286,12800000.0
2007-03-09 00:43:00,80.297,80.312,80.297,80.312,16000000.0
2007-03-09 00:44:00,80.329,80.36,80.326,80.36,17600000.0
2007-03-09 00:45:00,80.354,80.366,80.349,80.353,12800000.0
2007-03-09 00:46:00,80.352,80.356,80.351,80.351,14400000.0
2007-03-09 00:47:00,80.354,80.354,80.333,80.337,12800000.0
2007-03-09 00:48:00,80.347,80.366,80.347,80.353,12800000.0
2007-03-09 00:49:00,80.356,80.357,80.348,80.351,11200000.0
2007-03-09 00:50:00,80.359,80.367,80.355,80.355,12600000.0
2007-03-09 00:51:00,80.343,80.343,80.315,80.319,11200000.0
2007-03-09 00:52:00,80.297,80.328,80.296,80.321,10600000.0
2007-03-09 00:53:00,80.33,80.331,80.322,80.322,11200000.0
2007-03-09 00:54:00,80.296,80.312,80.296,80.308,17600000.0
2007-03-09 00:55:00,80.296,80.338,80.296,80.338,12800000.0
2007-03-09 00:56:00,80.367,80.377,80.367,80.376,12800000.0
2007-03-09 00:57:00,80.377,80.377,80.363,80.375,12800000.0
2007-03-09 00:58:00,80.369,80.374,80.366,80.367,12200000.0
2007-03-09 00:59:00,80.358,80.362,80.347,80.357,11200000.0
2007-03-09 01:00:00,80.357,80.38,80.357,80.38,14800000.0
2007-03-09 01:01:00,80.397,80.401,80.383,80.401,14400000.0
2007-03-09 01:02:00,80.396,80.402,80.393,80.393,8000000.0
2007-03-09 01:03:00,80.383,80.4,80.383,80.4,11200000.0
2007-03-09 01:04:00,80.427,80.427,80.416,80.42,12800000.0
2007-03-09 01:05:00,80.429,80.429,80.404,80.424,11200000.0
2007-03-09 01:06:00,80.418,80.418,80.348,80.418,12800000.0
2007-03-09 01:07:00,80.63,80.64,80.62,80.62,16000000.0
2007-03-09 01:08:00,80.426,80.432,80.42,80.42,16000000.0
2007-03-09 01:09:00,80.431,80.44,80.43,80.436,17600000.0
2007-03-09 01:10:00,80.425,80.434,80.419,80.425,16000000.0
2007-03-09 01:11:00,80.425,80.433,80.425,80.43,11200000.0
2007-03-09 01:12:00,80.68,80.7,80.67,80.68,8000000.0
2007-03-09 01:13:00,80.431,80.433,80.417,80.433,8000000.0
2007-03-09 01:14:00,80.434,80.434,80.412,80.412,16000000.0
2007-03-09 01:15:00,80.415,80.415,80.399,80.409,12800000.0
2007-03-09 01:16:00,80.403,80.405,80.397,80.398,25600000.0
2007-03-09 01:18:00,80.397,80.397,80.374,80.374,12800000.0
2007-03-09 01:19:00,80.368,80.385,80.356,80.385,16000000.0
2007-03-09 01:20:00,80.388,80.398,80.388,80.395,11200000.0
2007-03-09 01:21:00,80.391,80.396,80.387,80.396,12800000.0
2007-03-09 01:22:00,80.402,80.413,80.4,80.413,12800000.0
2007-03-09 01:23:00,80.41,80.41,80.4,80.407,11200000.0
2007-03-09 01:24:00,80.412,80.42,80.407,80.42,12800000.0
2007-03-09 01:25:00,80.42,80.42,80.407,80.42,12800000.0
2007-03-09 01:26:00,80.436,80.439,80.429,80.429,11200000.0
2007-03-09 01:27:00,80.428,80.436,80.428,80.431,12800000.0
2007-03-09 01:28:00,80.428,80.437,80.428,80.436,17600000.0
2007-03-09 01:29:00,80.73,80.74,80.72,80.73,11200000.0
2007-03-09 01:30:00,80.74,80.75,80.73,80.73,11200000.0
2007-03-09 01:31:00,80.435,80.446,80.431,80.446,11200000.0
2007-03-09 01:32:00,80.449,80.45,80.44,80.447,12800000.0
2007-03-09 01:33:00,80.454,80.462,80.446,80.459,11200000.0
2007-03-09 01:34:00,80.466,80.478,80.46,80.465,24000000.0
2007-03-09 01:35:00,80.468,80.469,80.452,80.453,14400000.0
2007-03-09 01:36:00,80.467,80.467,80.451,80.455,11200000.0
2007-03-09 01:37:00,80.455,80.456,80.442,80.442,14400000.0
2007-03-09 01:38:00,80.427,80.441,80.425,80.433,17600000.0
2007-03-09 01:39:00,80.427,80.438,80.427,80.438,14400000.0
2007-03-09 01:40:00,80.442,80.453,80.435,80.449,11200000.0
2007-03-09 01:41:00,80.449,80.449,80.44,80.441,12800000.0
2007-03-09 01:42:00,80.444,80.451,80.438,80.438,11200000.0
2007-03-09 01:43:00,80.438,80.438,80.423,80.423,11200000.0
2007-03-09 01:44:00,80.415,80.415,80.4,80.4,12800000.0
2007-03-09 01:45:00,80.395,80.397,80.385,80.386,16000000.0
2007-03-09 01:46:00,80.382,80.414,80.382,80.414,16000000.0
2007-03-09 01:47:00,80.424,80.436,80.424,80.428,13800000.0
2007-03-09 01:48:00,80.457,80.47,80.455,80.467,12800000.0
2007-03-09 01:49:00,80.488,80.495,80.482,80.484,16000000.0
2007-03-09 01:50:00,80.47,80.47,80.435,80.435,14400000.0
2007-03-09 01:51:00,80.431,80.469,80.431,80.469,10600000.0
2007-03-09 01:52:00,80.477,80.477,80.461,80.475,20800000.0
2007-03-09 01:53:00,80.479,80.484,80.469,80.469,14400000.0
2007-03-09 01:54:00,80.479,80.481,80.477,80.48,17600000.0
2007-03-09 01:55:00,80.483,80.486,80.48,80.481,12800000.0
2007-03-09 01:56:00,80.49,80.505,80.49,80.501,12800000.0
2007-03-09 01:57:00,80.516,80.56,80.516,80.56,11200000.0
2007-03-09 01:58:00,80.561,80.568,80.542,80.542,11200000.0
2007-03-09 01:59:00,80.539,80.544,80.531,80.533,11200000.0
2007-03-09 02:00:00,80.544,80.545,80.539,80.543,11200000.0
2007-03-09 02:01:00,80.535,80.559,80.527,80.559,17600000.0
2007-03-09 02:02:00,80.553,80.553,80.532,80.541,12800000.0
2007-03-09 02:03:00,80.542,80.566,80.542,80.558,16000000.0
2007-03-09 02:04:00,80.577,80.625,80.577,80.625,12200000.0
2007-03-09 02:05:00,80.638,80.638,80.62,80.62,12800000.0
2007-03-09 02:06:00,80.631,80.635,80.631,80.631,12800000.0
2007-03-09 02:07:00,80.633,80.633,80.619,80.619,12800000.0
2007-03-09 02:08:00,80.621,80.627,80.614,80.621,17600000.0
2007-03-09 02:09:00,80.625,80.651,80.625,80.651,16000000.0
2007-03-09 02:10:00,80.64,80.66,80.64,80.656,9600000.0
2007-03-09 02:11:00,80.654,80.668,80.637,80.668,12800000.0
2007-03-09 02:12:00,80.682,80.692,80.682,80.686,11200000.0
2007-03-09 02:13:00,80.687,80.693,80.657,80.657,11200000.0
2007-03-09 02:14:00,80.652,80.655,80.646,80.649,10600000.0
2007-03-09 02:15:00,80.638,80.64,80.62,80.639,11200000.0
2007-03-09 02:16:00,80.628,80.647,80.575,80.647,9600000.0
2007-03-09 02:17:00,80.648,80.649,80.64,80.64,11200000.0
2007-03-09 02:18:00,80.648,80.66,80.646,80.652,12800000.0
2007-03-09 02:19:00,80.648,80.664,80.647,80.656,12800000.0
2007-03-09 02:20:00,80.648,80.671,80.648,80.671,8000000.0
2007-03-09 02:21:00,80.668,80.676,80.665,80.676,17600000.0
2007-03-09 02:22:00,80.688,80.688,80.676,80.688,12800000.0
2007-03-09 02:23:00,80.689,80.698,80.684,80.693,12800000.0
2007-03-09 02:24:00,80.677,80.689,80.594,80.685,11200000.0
2007-03-09 02:25:00,80.677,80.694,80.676,80.676,17600000.0
2007-03-09 02:26:00,80.68,80.699,80.671,80.699,17600000.0
2007-03-09 02:27:00,80.708,80.716,80.708,80.715,17600000.0
2007-03-09 02:28:00,80.715,80.74,80.715,80.739,14400000.0
2007-03-09 02:29:00,80.738,80.741,80.732,80.734,11200000.0
2007-03-09 02:30:00,80.744,80.751,80.737,80.737,11200000.0
2007-03-09 02:31:00,80.74,80.743,80.724,80.724,17600000.0
2007-03-09 02:32:00,80.725,80.734,80.711,80.734,11200000.0
2007-03-09 02:33:00,80.721,80.722,80.71,80.712,11200000.0
2007-03-09 02:34:00,80.716,80.723,80.712,80.722,13800000.0
2007-03-09 02:35:00,80.716,80.716,80.709,80.709,13200000.0
2007-03-09 02:36:00,80.69,80.69,80.666,80.685,12200000.0
2007-03-09 02:37:00,80.69,80.69,80.676,80.677,12800000.0
2007-03-09 02:38:00,80.69,80.69,80.662,80.662,12800000.0
2007-03-09 02:39:00,80.663,80.67,80.662,80.663,16000000.0
2007-03-09 02:40:00,80.672,80.673,80.656,80.671,12800000.0
2007-03-09 02:41:00,80.679,80.683,80.675,80.677,11200000.0
2007-03-09 02:42:00,80.67,80.67,80.66,80.66,12800000.0
2007-03-09 02:43:00,80.671,80.679,80.67,80.67,11200000.0
2007-03-09 02:44:00,80.664,80.668,80.657,80.668,12800000.0
2007-03-09 02:45:00,80.676,80.676,80.664,80.667,11200000.0
2007-03-09 02:46:00,80.651,80.651,80.618,80.619,12800000.0
2007-03-09 02:47:00,80.63,80.63,80.617,80.628,12800000.0
2007-03-09 02:48:00,80.64,80.649,80.64,80.643,14400000.0
2007-03-09 02:49:00,80.646,80.646,80.63,80.63,17600000.0
2007-03-09 02:50:00,80.634,80.648,80.634,80.648,11200000.0
2007-03-09 02:51:00,80.655,80.661,80.646,80.658,11200000.0
2007-03-09 02:52:00,80.671,80.689,80.625,80.685,11200000.0
2007-03-09 02:53:00,80.69,80.701,80.682,80.7,11200000.0
2007-03-09 02:54:00,80.625,80.763,80.625,80.763,11200000.0
2007-03-09 02:55:00,80.766,80.766,80.754,80.754,11200000.0
2007-03-09 02:56:00,80.764,80.772,80.755,80.772,11200000.0
2007-03-09 02:57:00,80.772,80.811,80.77,80.811,11200000.0
2007-03-09 02:58:00,80.805,80.812,80.775,80.812,8000000.0
2007-03-09 02:59:00,80.829,80.843,80.828,80.829,11200000.0
2007-03-09 03:00:00,80.834,80.834,80.737,80.737,11200000.0
2007-03-09 03:01:00,80.823,80.823,80.807,80.814,11200000.0
2007-03-09 03:02:00,80.814,80.832,80.807,80.807,11200000.0
2007-03-09 03:03:00,80.813,80.813,80.801,80.811,14400000.0
2007-03-09 03:04:00,80.816,80.823,80.803,80.803,11200000.0
2007-03-09 03:05:00,80.789,80.789,80.778,80.787,16000000.0
2007-03-09 03:06:00,80.806,80.823,80.794,80.823,16000000.0
2007-03-09 03:07:00,80.825,80.826,80.804,80.821,14400000.0
2007-03-09 03:08:00,80.803,80.803,80.775,80.775,11200000.0
2007-03-09 03:09:00,80.806,80.826,80.806,80.823,11200000.0
2007-03-09 03:10:00,80.813,80.813,80.801,80.802,16000000.0
2007-03-09 03:11:00,80.786,80.808,80.786,80.808,11200000.0
2007-03-09 03:12:00,80.797,80.841,80.797,80.825,17600000.0
2007-03-09 03:13:00,80.848,80.848,80.833,80.834,16000000.0
2007-03-09 03:14:00,80.828,80.829,80.826,80.829,11600000.0
2007-03-09 03:15:00,80.835,80.842,80.833,80.841,17000000.0
2007-03-09 03:16:00,80.6,80.61,80.59,80.6,11200000.0
2007-03-09 03:17:00,80.838,80.845,80.825,80.841,11200000.0
2007-03-09 03:18:00,80.855,80.86,80.838,80.845,12200000.0
2007-03-09 03:19:00,80.847,80.847,80.827,80.833,12800000.0
2007-03-09 03:20:00,80.841,80.841,80.818,80.832,12200000.0
2007-03-09 03:21:00,80.837,80.851,80.837,80.848,14400000.0
2007-03-09 03:22:00,80.85,80.866,80.85,80.866,11200000.0
2007-03-09 03:23:00,80.877,80.885,80.87,80.877,9600000.0
2007-03-09 03:24:00,80.859,80.86,80.855,80.856,9600000.0
2007-03-09 03:25:00,80.853,80.86,80.843,80.843,17600000.0
2007-03-09 03:26:00,80.829,80.829,80.816,80.816,12800000.0
2007-03-09 03:27:00,80.824,80.832,80.821,80.823,14400000.0
2007-03-09 03:28:00,80.823,80.823,80.793,80.793,11200000.0
2007-03-09 03:29:00,80.782,80.802,80.782,80.793,12800000.0
2007-03-09 03:30:00,80.8,80.8,80.733,80.78,17600000.0
2007-03-09 03:31:00,80.773,80.773,80.74,80.748,12800000.0
2007-03-09 03:32:00,80.745,80.753,80.735,80.735,8000000.0
2007-03-09 03:33:00,80.732,80.747,80.732,80.741,11200000.0
2007-03-09 03:34:00,80.742,80.752,80.741,80.749,10600000.0
2007-03-09 03:35:00,80.753,80.759,80.748,80.752,17600000.0
2007-03-09 03:36:00,80.754,80.764,80.75,80.764,11200000.0
2007-03-09 03:37:00,80.756,80.763,80.749,80.749,17600000.0
2007-03-09 03:38:00,80.728,80.747,80.728,80.747,12800000.0
2007-03-09 03:39:00,80.731,80.731,80.65,80.709,13800000.0
2007-03-09 03:40:00,80.717,80.731,80.714,80.731,12800000.0
2007-03-09 03:41:00,80.726,80.726,80.719,80.719,11200000.0
2007-03-09 03:42:00,80.716,80.721,80.703,80.721,12800000.0
2007-03-09 03:43:00,80.73,80.734,80.708,80.726,11200000.0
2007-03-09 03:44:00,80.735,80.744,80.726,80.744,12800000.0
2007-03-09 03:45:00,80.738,80.749,80.727,80.727,11200000.0
2007-03-09 03:46:00,80.737,80.749,80.737,80.747,10600000.0
2007-03-09 03:47:00,80.747,80.747,80.73,80.73,11200000.0
2007-03-09 03:48:00,80.731,80.734,80.722,80.722,11200000.0
2007-03-09 03:49:00,80.717,80.717,80.704,80.713,16000000.0
2007-03-09 03:50:00,80.719,80.719,80.708,80.708,11200000.0
2007-03-09 03:51:00,80.714,80.717,80.701,80.717,8000000.0
2007-03-09 03:52:00,80.739,80.744,80.728,80.737,14400000.0
2007-03-09 03:53:00,80.736,80.737,80.731,80.731,9600000.0
2007-03-09 03:54:00,80.733,80.734,80.717,80.717,14400000.0
2007-03-09 03:55:00,80.713,80.718,80.696,80.711,14400000.0
2007-03-09 03:56:00,80.719,80.738,80.719,80.732,12800000.0
2007-03-09 03:57:00,80.733,80.734,80.724,80.731,12800000.0
2007-03-09 03:58:00,80.73,80.736,80.727,80.728,16000000.0
2007-03-09 03:59:00,80.733,80.733,80.717,80.717,12800000.0
2007-03-09 04:00:00,80.722,80.723,80.705,80.715,14400000.0
2007-03-09 04:01:00,80.717,80.729,80.717,80.729,11200000.0
2007-03-09 04:02:00,80.679,80.679,80.659,80.659,8000000.0
2007-03-09 04:03:00,80.668,80.668,80.649,80.654,12800000.0
2007-03-09 04:04:00,80.644,80.65,80.629,80.629,12800000.0
2007-03-09 04:05:00,80.632,80.641,80.632,80.64,11200000.0
2007-03-09 04:06:00,80.637,80.638,80.628,80.628,14400000.0
2007-03-09 04:07:00,80.6,80.61,80.6,80.61,11200000.0
2007-03-09 04:08:00,80.627,80.628,80.621,80.622,11200000.0
2007-03-09 04:09:00,80.633,80.633,80.605,80.605,11200000.0
2007-03-09 04:10:00,80.6,80.6,80.58,80.58,12800000.0
2007-03-09 04:11:00,80.589,80.608,80.588,80.603,12800000.0
2007-03-09 04:12:00,80.619,80.625,80.619,80.623,8000000.0
2007-03-09 04:13:00,80.631,80.634,80.626,80.626,11200000.0
2007-03-09 04:14:00,80.628,80.628,80.623,80.623,11200000.0
2007-03-09 04:15:00,80.632,80.632,80.614,80.614,12800000.0
2007-03-09 04:16:00,80.614,80.614,80.593,80.593,11200000.0
2007-03-09 04:17:00,80.606,80.606,80.587,80.587,14400000.0
2007-03-09 04:18:00,80.595,80.595,80.584,80.589,12800000.0
2007-03-09 04:19:00,80.592,80.6,80.577,80.598,13200000.0
2007-03-09 04:20:00,80.603,80.603,80.513,80.598,11200000.0
2007-03-09 04:21:00,80.58,80.59,80.58,80.59,16000000.0
2007-03-09 04:22:00,80.591,80.598,80.585,80.593,16000000.0
2007-03-09 04:23:00,80.594,80.594,80.583,80.591,12800000.0
2007-03-09 04:24:00,80.598,80.605,80.592,80.605,12800000.0
2007-03-09 04:25:00,80.61,80.61,80.593,80.608,14400000.0
2007-03-09 04:26:00,80.61,80.61,80.6,80.6,9600000.0
2007-03-09 04:27:00,80.608,80.612,80.6,80.612,9600000.0
2007-03-09 04:28:00,80.616,80.619,80.61,80.616,11200000.0
2007-03-09 04:29:00,80.62,80.62,80.601,80.604,12800000.0
2007-03-09 04:30:00,80.61,80.61,80.61,80.61,12800000.0
2007-03-09 04:31:00,80.618,80.643,80.618,80.643,12800000.0
2007-03-09 04:32:00,80.6,80.6,80.58,80.59,16000000.0
2007-03-09 04:33:00,80.64,80.64,80.618,80.624,16000000.0
2007-03-09 04:34:00,80.614,80.628,80.613,80.628,12800000.0
2007-03-09 04:35:00,80.633,80.64,80.633,80.634,12800000.0
2007-03-09 04:36:00,80.64,80.64,80.63,80.63,12800000.0
2007-03-09 04:37:00,80.628,80.64,80.628,80.634,12800000.0
2007-03-09 04:38:00,80.634,80.634,80.618,80.619,9600000.0
2007-03-09 04:39:00,80.607,80.619,80.593,80.61,12800000.0
2007-03-09 04:40:00,80.605,80.605,80.58,80.58,11200000.0
2007-03-09 04:41:00,80.57,80.582,80.562,80.582,11200000.0
2007-03-09 04:42:00,80.595,80.597,80.576,80.589,12800000.0
2007-03-09 04:43:00,80.607,80.616,80.605,80.616,12800000.0
2007-03-09 04:44:00,80.602,80.613,80.602,80.61,9600000.0
2007-03-09 04:45:00,80.62,80.66,80.62,80.66,14400000.0
2007-03-09 04:46:00,80.615,80.626,80.609,80.626,14400000.0
2007-03-09 04:47:00,80.62,80.622,80.607,80.607,17600000.0
2007-03-09 04:48:00,80.617,80.644,80.617,80.636,12200000.0
2007-03-09 04:49:00,80.623,80.639,80.623,80.632,11200000.0
2007-03-09 04:50:00,80.658,80.662,80.641,80.641,11200000.0
2007-03-09 04:51:00,80.641,80.654,80.562,80.646,14400000.0
2007-03-09 04:52:00,80.635,80.635,80.617,80.623,11200000.0
2007-03-09 04:53:00,80.616,80.618,80.606,80.616,16000000.0
2007-03-09 04:54:00,80.623,80.633,80.623,80.629,12800000.0
2007-03-09 04:55:00,80.622,80.623,80.596,80.596,11200000.0
2007-03-09 04:56:00,80.619,80.636,80.619,80.636,17600000.0
2007-03-09 04:57:00,80.617,80.648,80.611,80.648,11200000.0
2007-03-09 04:58:00,80.65,80.65,80.629,80.629,8000000.0
2007-03-09 04:59:00,80.636,80.641,80.634,80.641,12800000.0
2007-03-09 05:00:00,80.634,80.65,80.634,80.639,11200000.0
2007-03-09 05:01:00,80.642,80.652,80.634,80.652,14400000.0
2007-03-09 05:02:00,80.639,80.64,80.627,80.627,14400000.0
2007-03-09 05:03:00,80.628,80.635,80.606,80.606,12800000.0
2007-03-09 05:04:00,80.599,80.599,80.585,80.59,8000000.0
2007-03-09 05:05:00,80.587,80.614,80.587,80.603,11200000.0
2007-03-09 05:06:00,80.7,80.7,80.67,80.68,14400000.0
2007-03-09 05:07:00,80.587,80.62,80.587,80.62,14400000.0
2007-03-09 05:08:00,80.622,80.622,80.593,80.593,10600000.0
2007-03-09 05:09:00,80.6,80.615,80.6,80.608,17600000.0
2007-03-09 05:10:00,80.614,80.614,80.574,80.586,12800000.0
2007-03-09 05:11:00,80.6,80.606,80.592,80.592,12800000.0
2007-03-09 05:12:00,80.601,80.615,80.597,80.61,12800000.0
2007-03-09 05:13:00,80.602,80.602,80.588,80.594,12800000.0
2007-03-09 05:14:00,80.601,80.601,80.588,80.588,14400000.0
2007-03-09 05:15:00,80.572,80.584,80.56,80.582,16000000.0
2007-03-09 05:16:00,80.6,80.6,80.531,80.592,16000000.0
2007-03-09 05:17:00,80.591,80.598,80.591,80.597,11200000.0
2007-03-09 05:18:00,80.59,80.592,80.569,80.586,8000000.0
2007-03-09 05:19:00,80.564,80.571,80.56,80.56,16000000.0
2007-03-09 05:20:00,80.56,80.573,80.56,80.562,11200000.0
2007-03-09 05:21:00,80.567,80.601,80.566,80.601,12800000.0
2007-03-09 05:22:00,80.582,80.61,80.582,80.61,11200000.0
2007-03-09 05:23:00,80.611,80.613,80.603,80.608,12200000.0
2007-03-09 05:24:00,80.612,80.613,80.606,80.606,11200000.0
2007-03-09 05:25:00,80.65,80.66,80.65,80.66,12800000.0
2007-03-09 05:26:00,80.612,80.617,80.601,80.603,12800000.0
2007-03-09 05:27:00,80.595,80.609,80.595,80.609,12800000.0
2007-03-09 05:28:00,80.614,80.62,80.611,80.616,11200000.0
2007-03-09 05:29:00,80.67,80.68,80.66,80.66,17600000.0
2007-03-09 05:30:00,80.65,80.66,80.65,80.65,17600000.0
2007-03-09 05:31:00,80.601,80.608,80.598,80.608,17600000.0
2007-03-09 05:32:00,80.67,80.67,80.66,80.67,9600000.0
2007-03-09 05:33:00,80.597,80.599,80.583,80.583,9600000.0
2007-03-09 05:34:00,80.588,80.588,80.579,80.583,16000000.0
2007-03-09 05:35:00,80.69,80.69,80.69,80.69,11200000.0
2007-03-09 05:36:00,80.68,80.69,80.68,80.68,11200000.0
2007-03-09 05:37:00,80.591,80.596,80.591,80.595,11200000.0
2007-03-09 05:38:00,80.592,80.603,80.579,80.603,16000000.0
2007-03-09 05:39:00,80.609,80.611,80.603,80.603,11200000.0
2007-03-09 05:40:00,80.597,80.598,80.595,80.598,9600000.0
2007-03-09 05:41:00,80.603,80.603,80.593,80.602,12800000.0
2007-03-09 05:43:00,80.625,80.63,80.625,80.625,11200000.0
2007-03-09 05:44:00,80.624,80.625,80.616,80.617,11200000.0
2007-03-09 05:45:00,80.616,80.633,80.614,80.633,16000000.0
2007-03-09 05:46:00,80.632,80.633,80.618,80.627,17600000.0
2007-03-09 05:47:00,80.635,80.65,80.635,80.65,14400000.0
2007-03-09 05:48:00,80.667,80.673,80.658,80.668,9600000.0
2007-03-09 05:49:00,80.67,80.725,80.67,80.725,17600000.0
2007-03-09 05:50:00,80.739,80.739,80.678,80.678,11200000.0
2007-03-09 05:51:00,80.688,80.688,80.68,80.682,11200000.0
2007-03-09 05:52:00,80.692,80.704,80.685,80.704,12800000.0
2007-03-09 05:53:00,80.701,80.705,80.693,80.693,17600000.0
2007-03-09 05:54:00,80.705,80.715,80.7,80.702,9600000.0
2007-03-09 05:55:00,80.648,80.724,80.648,80.714,11200000.0
2007-03-09 05:56:00,80.692,80.706,80.692,80.692,12800000.0
2007-03-09 05:57:00,80.682,80.682,80.674,80.674,12800000.0
2007-03-09 05:58:00,80.673,80.682,80.591,80.674,12800000.0
2007-03-09 05:59:00,80.685,80.685,80.667,80.673,12800000.0
2007-03-09 06:01:00,80.674,80.674,80.654,80.661,10600000.0
2007-03-09 06:02:00,80.665,80.675,80.66,80.66,12800000.0
2007-03-09 06:03:00,80.682,80.682,80.67,80.673,11200000.0
2007-03-09 06:04:00,80.664,80.668,80.654,80.663,16000000.0
2007-03-09 06:05:00,80.674,80.701,80.674,80.699,14400000.0
2007-03-09 06:06:00,80.71,80.71,80.69,80.69,11200000.0
2007-03-09 06:07:00,80.703,80.703,80.694,80.696,11200000.0
2007-03-09 06:08:00,80.693,80.707,80.693,80.701,11200000.0
2007-03-09 06:09:00,80.685,80.685,80.676,80.679,11200000.0
2007-03-09 06:10:00,80.675,80.68,80.588,80.675,11200000.0
2007-03-09 06:11:00,80.671,80.673,80.662,80.671,17600000.0
2007-03-09 06:12:00,80.661,80.661,80.642,80.655,11200000.0
2007-03-09 06:13:00,80.646,80.646,80.617,80.627,12800000.0
2007-03-09 06:14:00,80.627,80.64,80.622,80.629,12800000.0
2007-03-09 06:15:00,80.626,80.632,80.626,80.63,8000000.0
2007-03-09 06:16:00,80.633,80.634,80.63,80.63,8000000.0
2007-03-09 06:17:00,80.66,80.67,80.65,80.66,12800000.0
2007-03-09 06:18:00,80.634,80.635,80.628,80.628,12800000.0
2007-03-09 06:19:00,80.628,80.636,80.626,80.636,12800000.0
2007-03-09 06:20:00,80.632,80.641,80.628,80.628,16000000.0
2007-03-09 06:21:00,80.633,80.634,80.626,80.626,12800000.0
2007-03-09 06:22:00,80.631,80.66,80.631,80.66,12800000.0
2007-03-09 06:23:00,80.665,80.672,80.662,80.662,8000000.0
2007-03-09 06:24:00,80.666,80.68,80.662,80.68,8000000.0
2007-03-09 06:25:00,80.669,80.669,80.646,80.649,12800000.0
2007-03-09 06:26:00,80.654,80.654,80.639,80.65,12800000.0
2007-03-09 06:27:00,80.644,80.644,80.627,80.639,14400000.0
2007-03-09 06:28:00,80.63,80.66,80.63,80.66,11200000.0
2007-03-09 06:29:00,80.643,80.661,80.643,80.661,11200000.0
2007-03-09 06:30:00,80.657,80.665,80.653,80.665,14800000.0
2007-03-09 06:31:00,80.652,80.672,80.652,80.668,14400000.0
2007-03-09 06:32:00,80.663,80.663,80.65,80.656,12800000.0
2007-03-09 06:33:00,80.664,80.672,80.656,80.664,17600000.0
2007-03-09 06:34:00,80.644,80.674,80.644,80.674,12800000.0
2007-03-09 06:35:00,80.678,80.679,80.666,80.671,12800000.0
2007-03-09 06:36:00,80.685,80.692,80.677,80.677,14400000.0
2007-03-09 06:37:00,80.68,80.68,80.67,80.674,12800000.0
2007-03-09 06:38:00,80.671,80.705,80.671,80.705,16000000.0
2007-03-09 06:39:00,80.714,80.714,80.693,80.704,11200000.0
2007-03-09 06:40:00,80.7,80.7,80.69,80.69,9600000.0
2007-03-09 06:41:00,80.683,80.691,80.681,80.69,12800000.0
2007-03-09 06:42:00,80.691,80.693,80.687,80.687,9600000.0
2007-03-09 06:43:00,80.626,80.72,80.626,80.692,16000000.0
2007-03-09 06:44:00,80.671,80.681,80.662,80.67,17600000.0
2007-03-09 06:45:00,80.674,80.674,80.659,80.672,17600000.0
2007-03-09 06:46:00,80.674,80.674,80.667,80.667,12800000.0
2007-03-09 06:47:00,80.72,80.72,80.7,80.7,17600000.0
2007-03-09 06:48:00,80.667,80.674,80.664,80.67,17600000.0
2007-03-09 06:49:00,80.667,80.672,80.658,80.665,17600000.0
2007-03-09 06:50:00,80.66,80.682,80.66,80.675,14400000.0
2007-03-09 06:51:00,80.676,80.679,80.673,80.678,12800000.0
2007-03-09 06:52:00,80.679,80.679,80.667,80.668,12800000.0
2007-03-09 06:53:00,80.73,80.74,80.72,80.73,9600000.0
2007-03-09 06:54:00,80.74,80.75,80.74,80.75,9600000.0
2007-03-09 06:55:00,80.657,80.672,80.657,80.672,9600000.0
2007-03-09 06:56:00,80.666,80.668,80.659,80.659,11200000.0
2007-03-09 06:57:00,80.661,80.685,80.661,80.685,14400000.0
2007-03-09 06:58:00,80.691,80.711,80.691,80.711,12800000.0
2007-03-09 06:59:00,80.696,80.709,80.688,80.707,12800000.0
2007-03-09 07:00:00,80.81,80.81,80.8,80.8,17600000.0
2007-03-09 07:01:00,80.688,80.701,80.685,80.701,17600000.0
2007-03-09 07:02:00,80.705,80.705,80.688,80.688,12800000.0
2007-03-09 07:03:00,80.691,80.707,80.691,80.698,12800000.0
2007-03-09 07:04:00,80.689,80.715,80.689,80.697,12800000.0
2007-03-09 07:05:00,80.7,80.7,80.68,80.694,11200000.0
2007-03-09 07:06:00,80.709,80.714,80.706,80.707,12800000.0
2007-03-09 07:07:00,80.703,80.703,80.697,80.701,11200000.0
2007-03-09 07:08:00,80.82,80.86,80.81,80.83,4800000.0
2007-03-09 07:09:00,80.82,80.82,80.79,80.82,4800000.0
2007-03-09 07:10:00,80.676,80.681,80.676,80.681,4800000.0
2007-03-09 07:11:00,80.82,80.86,80.8,80.84,9600000.0
2007-03-09 07:12:00,80.648,80.669,80.648,80.669,9600000.0
2007-03-09 07:13:00,80.671,80.68,80.671,80.677,12800000.0
2007-03-09 07:14:00,80.663,80.685,80.663,80.675,10600000.0
2007-03-09 07:15:00,80.651,80.651,80.639,80.639,11200000.0
2007-03-09 07:16:00,80.639,80.646,80.639,80.643,11200000.0
2007-03-09 07:17:00,80.646,80.647,80.63,80.63,12800000.0
2007-03-09 07:18:00,80.648,80.656,80.648,80.654,17600000.0
2007-03-09 07:19:00,80.658,80.658,80.648,80.654,12800000.0
2007-03-09 07:20:00,80.73,80.75,80.72,80.73,17600000.0
2007-03-09 07:21:00,80.71,80.75,80.7,80.74,17600000.0
2007-03-09 07:22:00,80.655,80.662,80.655,80.661,17600000.0
2007-03-09 07:23:00,80.656,80.656,80.641,80.641,11200000.0
2007-03-09 07:24:00,80.633,80.647,80.633,80.636,14400000.0
2007-03-09 07:25:00,80.72,80.73,80.71,80.72,16000000.0
2007-03-09 07:26:00,80.73,80.73,80.71,80.72,16000000.0
2007-03-09 07:27:00,80.64,80.647,80.633,80.633,16000000.0
2007-03-09 07:28:00,80.631,80.667,80.631,80.667,14400000.0
2007-03-09 07:29:00,80.655,80.655,80.64,80.64,11200000.0
2007-03-09 07:30:00,80.649,80.653,80.645,80.653,11200000.0
2007-03-09 07:31:00,80.65,80.659,80.646,80.646,17600000.0
2007-03-09 07:32:00,80.65,80.653,80.645,80.651,17600000.0
2007-03-09 07:33:00,80.652,80.652,80.64,80.641,8000000.0
2007-03-09 07:34:00,80.642,80.657,80.64,80.657,12800000.0
2007-03-09 07:35:00,80.658,80.674,80.658,80.674,16000000.0
2007-03-09 07:36:00,80.664,80.694,80.664,80.679,11200000.0
2007-03-09 07:37:00,80.72,80.72,80.71,80.72,12800000.0
2007-03-09 07:38:00,80.69,80.692,80.688,80.689,12800000.0
2007-03-09 07:39:00,80.685,80.686,80.678,80.678,11200000.0
2007-03-09 07:40:00,80.67,80.67,80.663,80.666,11200000.0
2007-03-09 07:41:00,80.76,80.76,80.73,80.73,12800000.0
2007-03-09 07:42:00,80.659,80.66,80.651,80.66,12800000.0
2007-03-09 07:43:00,80.663,80.673,80.663,80.667,12800000.0
2007-03-09 07:44:00,80.682,80.686,80.679,80.682,11200000.0
2007-03-09 07:45:00,80.688,80.69,80.678,80.69,11200000.0
2007-03-09 07:46:00,80.703,80.715,80.703,80.715,11200000.0
2007-03-09 07:47:00,80.711,80.713,80.7,80.708,14400000.0
2007-03-09 07:48:00,80.8,80.8,80.8,80.8,17600000.0
2007-03-09 07:49:00,80.719,80.722,80.7,80.722,17600000.0
2007-03-09 07:50:00,80.731,80.738,80.721,80.732,16000000.0
2007-03-09 07:51:00,80.744,80.756,80.741,80.75,12800000.0
2007-03-09 07:52:00,80.746,80.747,80.734,80.735,17600000.0
2007-03-09 07:53:00,80.734,80.748,80.722,80.748,12800000.0
2007-03-09 07:54:00,80.748,80.756,80.747,80.756,11200000.0
2007-03-09 07:55:00,80.747,80.747,80.731,80.74,12200000.0
2007-03-09 07:56:00,80.74,80.758,80.74,80.753,16000000.0
2007-03-09 07:57:00,80.749,80.759,80.749,80.749,11200000.0
2007-03-09 07:58:00,80.757,80.776,80.757,80.775,11200000.0
2007-03-09 07:59:00,80.773,80.798,80.773,80.797,12800000.0
2007-03-09 08:00:00,80.804,80.813,80.804,80.808,8000000.0
2007-03-09 08:01:00,80.806,80.809,80.803,80.806,8000000.0
2007-03-09 08:02:00,80.809,80.816,80.809,80.816,3200000.0
2007-03-09 08:03:00,80.841,80.847,80.836,80.836,11200000.0
2007-03-09 08:04:00,80.824,80.824,80.811,80.815,17000000.0
2007-03-09 08:05:00,80.81,80.812,80.801,80.81,14400000.0
2007-03-09 08:06:00,80.81,80.824,80.81,80.823,12800000.0
2007-03-09 08:07:00,80.834,80.837,80.825,80.832,10600000.0
2007-03-09 08:08:00,80.842,80.842,80.832,80.836,17600000.0
2007-03-09 08:09:00,80.842,80.842,80.801,80.801,12800000.0
2007-03-09 08:10:00,80.801,80.817,80.801,80.812,12200000.0
2007-03-09 08:11:00,80.824,80.84,80.817,80.822,11200000.0
2007-03-09 08:12:00,80.821,80.829,80.813,80.821,16000000.0
2007-03-09 08:13:00,80.835,80.84,80.831,80.832,11200000.0
2007-03-09 08:14:00,80.814,80.814,80.786,80.786,12800000.0
2007-03-09 08:15:00,80.789,80.789,80.767,80.773,16000000.0
2007-03-09 08:16:00,80.78,80.78,80.748,80.759,11200000.0
2007-03-09 08:17:00,80.749,80.77,80.737,80.77,12800000.0
2007-03-09 08:18:00,80.767,80.78,80.767,80.775,12800000.0
2007-03-09 08:19:00,80.763,80.78,80.761,80.766,14400000.0
2007-03-09 08:20:00,80.738,80.738,80.719,80.731,16000000.0
2007-03-09 08:21:00,80.731,80.735,80.703,80.719,17600000.0
2007-03-09 08:22:00,80.721,80.741,80.721,80.741,11200000.0
2007-03-09 08:23:00,80.744,80.744,80.728,80.732,11200000.0
2007-03-09 08:24:00,80.735,80.735,80.718,80.718,9600000.0
2007-03-09 08:25:00,80.713,80.722,80.706,80.722,12800000.0
2007-03-09 08:26:00,80.719,80.738,80.644,80.732,11200000.0
2007-03-09 08:27:00,80.704,80.716,80.703,80.712,12800000.0
2007-03-09 08:28:00,80.717,80.717,80.692,80.711,11200000.0
2007-03-09 08:29:00,80.694,80.696,80.677,80.678,14400000.0
2007-03-09 08:30:00,80.68,80.68,80.67,80.671,11200000.0
2007-03-09 08:31:00,80.679,80.695,80.679,80.687,12800000.0
2007-03-09 08:32:00,80.68,80.693,80.68,80.693,11200000.0
2007-03-09 08:33:00,80.693,80.697,80.687,80.687,11200000.0
2007-03-09 08:34:00,80.691,80.696,80.687,80.694,9600000.0
2007-03-09 08:35:00,80.695,80.704,80.691,80.691,17600000.0
2007-03-09 08:36:00,80.689,80.708,80.689,80.707,17600000.0
2007-03-09 08:37:00,80.708,80.722,80.708,80.716,11200000.0
2007-03-09 08:38:00,80.719,80.719,80.707,80.712,11200000.0
2007-03-09 08:39:00,80.704,80.719,80.704,80.719,16000000.0
2007-03-09 08:40:00,80.723,80.725,80.716,80.724,16000000.0
2007-03-09 08:41:00,80.738,80.748,80.738,80.743,17600000.0
2007-03-09 08:42:00,80.747,80.747,80.737,80.747,12800000.0
2007-03-09 08:43:00,80.747,80.765,80.745,80.765,12800000.0
2007-03-09 08:44:00,80.77,80.77,80.764,80.767,12800000.0
2007-03-09 08:45:00,80.71,80.74,80.71,80.73,11200000.0
2007-03-09 08:46:00,80.781,80.8,80.781,80.8,11200000.0
2007-03-09 08:47:00,80.74,80.74,80.73,80.73,12800000.0
2007-03-09 08:48:00,80.8,80.8,80.792,80.794,12800000.0
2007-03-09 08:49:00,80.69,80.72,80.67,80.69,12200000.0
2007-03-09 08:50:00,80.798,80.822,80.798,80.816,12200000.0
2007-03-09 08:51:00,80.81,80.818,80.806,80.813,17600000.0
2007-03-09 08:52:00,80.809,80.809,80.786,80.791,11200000.0
2007-03-09 08:53:00,80.798,80.798,80.778,80.778,16000000.0
2007-03-09 08:54:00,80.787,80.796,80.784,80.795,8000000.0
2007-03-09 08:55:00,80.792,80.793,80.778,80.783,16000000.0
2007-03-09 08:56:00,80.789,80.789,80.782,80.786,11200000.0
2007-03-09 08:57:00,80.783,80.794,80.783,80.791,11600000.0
2007-03-09 08:58:00,80.794,80.802,80.79,80.802,9600000.0
2007-03-09 08:59:00,80.825,80.827,80.814,80.827,12800000.0
2007-03-09 09:00:00,80.803,80.823,80.803,80.823,17600000.0
2007-03-09 09:01:00,80.818,80.841,80.817,80.841,11200000.0
2007-03-09 09:02:00,80.844,80.847,80.832,80.843,11200000.0
2007-03-09 09:03:00,80.813,80.841,80.813,80.827,16000000.0
2007-03-09 09:04:00,80.838,80.838,80.792,80.792,11600000.0
2007-03-09 09:05:00,80.82,80.839,80.82,80.837,11200000.0
2007-03-09 09:06:00,80.841,80.852,80.838,80.85,12800000.0
2007-03-09 09:07:00,80.85,80.85,80.822,80.822,12800000.0
2007-03-09 09:08:00,80.829,80.829,80.818,80.828,12800000.0
2007-03-09 09:09:00,80.822,80.827,80.805,80.819,17600000.0
2007-03-09 09:10:00,80.807,80.807,80.787,80.787,12200000.0
2007-03-09 09:11:00,80.782,80.782,80.77,80.777,12800000.0
2007-03-09 09:12:00,80.778,80.827,80.778,80.827,12800000.0
2007-03-09 09:13:00,80.827,80.839,80.827,80.833,11200000.0
2007-03-09 09:14:00,80.7,80.72,80.68,80.69,11200000.0
2007-03-09 09:15:00,80.806,80.809,80.781,80.782,11200000.0
2007-03-09 09:16:00,80.775,80.79,80.773,80.773,12800000.0
2007-03-09 09:17:00,80.71,80.72,80.69,80.72,14400000.0
2007-03-09 09:18:00,80.771,80.78,80.766,80.78,14400000.0
2007-03-09 09:19:00,80.782,80.789,80.779,80.789,12800000.0
2007-03-09 09:20:00,80.797,80.811,80.796,80.808,16000000.0
2007-03-09 09:21:00,80.808,80.814,80.8,80.809,11200000.0
2007-03-09 09:22:00,80.807,80.807,80.767,80.768,17600000.0
2007-03-09 09:23:00,80.757,80.763,80.747,80.747,12800000.0
2007-03-09 09:24:00,80.646,80.737,80.646,80.736,11200000.0
2007-03-09 09:25:00,80.735,80.743,80.735,80.741,12800000.0
2007-03-09 09:26:00,80.725,80.734,80.706,80.706,11200000.0
2007-03-09 09:27:00,80.684,80.684,80.671,80.682,11200000.0
2007-03-09 09:28:00,80.676,80.691,80.671,80.691,12800000.0
2007-03-09 09:29:00,80.692,80.703,80.692,80.703,11200000.0
2007-03-09 09:30:00,80.693,80.693,80.676,80.677,12800000.0
2007-03-09 09:31:00,80.676,80.685,80.676,80.678,12800000.0
2007-03-09 09:32:00,80.668,80.688,80.666,80.666,14400000.0
2007-03-09 09:33:00,80.678,80.694,80.677,80.694,12800000.0
2007-03-09 09:34:00,80.74,80.74,80.72,80.73,12800000.0
2007-03-09 09:35:00,80.7,80.705,80.693,80.701,12800000.0
2007-03-09 09:36:00,80.71,80.718,80.706,80.706,9600000.0
2007-03-09 09:37:00,80.695,80.708,80.641,80.707,16000000.0
2007-03-09 09:38:00,80.7,80.706,80.691,80.703,11200000.0
2007-03-09 09:39:00,80.695,80.696,80.685,80.685,13200000.0
2007-03-09 09:40:00,80.678,80.684,80.665,80.681,13800000.0
2007-03-09 09:41:00,80.695,80.738,80.695,80.738,11200000.0
2007-03-09 09:42:00,80.737,80.744,80.73,80.73,16000000.0
2007-03-09 09:43:00,80.723,80.723,80.689,80.689,12800000.0
2007-03-09 09:44:00,80.716,80.743,80.716,80.735,12800000.0
2007-03-09 09:45:00,80.744,80.744,80.725,80.73,12800000.0
2007-03-09 09:46:00,80.733,80.733,80.712,80.727,11200000.0
2007-03-09 09:47:00,80.728,80.734,80.727,80.73,12800000.0
2007-03-09 09:48:00,80.733,80.733,80.718,80.718,11200000.0
2007-03-09 09:49:00,80.701,80.711,80.7,80.707,12800000.0
2007-03-09 09:50:00,80.702,80.712,80.693,80.712,16000000.0
2007-03-09 09:51:00,80.712,80.73,80.712,80.73,16000000.0
2007-03-09 09:52:00,80.731,80.745,80.731,80.745,14400000.0
2007-03-09 09:53:00,80.728,80.74,80.728,80.732,12800000.0
2007-03-09 09:54:00,80.738,80.738,80.721,80.721,17600000.0
2007-03-09 09:55:00,80.717,80.726,80.716,80.724,10600000.0
2007-03-09 09:56:00,80.724,80.724,80.715,80.716,14400000.0
2007-03-09 09:57:00,80.706,80.706,80.694,80.698,17600000.0
2007-03-09 09:58:00,80.686,80.699,80.604,80.696,17600000.0
2007-03-09 09:59:00,80.7,80.701,80.69,80.692,17600000.0
2007-03-09 10:00:00,80.695,80.704,80.679,80.704,11200000.0
2007-03-09 10:01:00,80.705,80.716,80.697,80.698,12800000.0
2007-03-09 10:02:00,80.722,80.729,80.719,80.729,16000000.0
2007-03-09 10:03:00,80.724,80.727,80.707,80.714,11200000.0
2007-03-09 10:04:00,80.717,80.717,80.711,80.711,8400000.0
2007-03-09 10:05:00,80.702,80.702,80.68,80.68,14400000.0
2007-03-09 10:06:00,80.687,80.7,80.687,80.7,16000000.0
2007-03-09 10:07:00,80.695,80.706,80.688,80.706,12800000.0
2007-03-09 10:08:00,80.709,80.712,80.702,80.708,11200000.0
2007-03-09 10:09:00,80.702,80.702,80.687,80.7,12800000.0
2007-03-09 10:10:00,80.7,80.7,80.675,80.679,17600000.0
2007-03-09 10:11:00,80.678,80.679,80.665,80.67,11200000.0
2007-03-09 10:12:00,80.671,80.677,80.661,80.677,12800000.0
2007-03-09 10:13:00,80.682,80.699,80.682,80.699,12200000.0
2007-03-09 10:14:00,80.698,80.698,80.687,80.694,11200000.0
2007-03-09 10:15:00,80.681,80.701,80.681,80.701,12800000.0
2007-03-09 10:16:00,80.714,80.725,80.714,80.721,12800000.0
2007-03-09 10:17:00,80.708,80.708,80.695,80.699,11200000.0
2007-03-09 10:18:00,80.714,80.722,80.698,80.722,11200000.0
2007-03-09 10:19:00,80.719,80.722,80.714,80.722,11200000.0
2007-03-09 10:20:00,80.732,80.738,80.727,80.732,17600000.0
2007-03-09 10:21:00,80.719,80.741,80.719,80.733,16000000.0
2007-03-09 10:22:00,80.738,80.743,80.73,80.73,11000000.0
2007-03-09 10:23:00,80.718,80.718,80.707,80.717,11200000.0
2007-03-09 10:24:00,80.741,80.767,80.741,80.759,12800000.0
2007-03-09 10:25:00,80.758,80.758,80.739,80.745,11200000.0
2007-03-09 10:26:00,80.747,80.76,80.747,80.76,4800000.0
2007-03-09 10:27:00,80.758,80.768,80.755,80.768,11200000.0
2007-03-09 10:28:00,80.763,80.763,80.739,80.745,12200000.0
2007-03-09 10:29:00,80.731,80.756,80.728,80.755,11200000.0
2007-03-09 10:30:00,80.88,80.88,80.86,80.86,17600000.0
2007-03-09 10:31:00,80.85,80.86,80.85,80.86,17600000.0
2007-03-09 10:32:00,80.729,80.739,80.724,80.724,17600000.0
2007-03-09 10:33:00,80.721,80.731,80.721,80.73,11200000.0
2007-03-09 10:34:00,80.734,80.735,80.729,80.73,11200000.0
2007-03-09 10:35:00,80.737,80.742,80.735,80.74,11200000.0
2007-03-09 10:36:00,80.74,80.747,80.74,80.741,11200000.0
2007-03-09 10:37:00,80.745,80.746,80.657,80.735,11200000.0
2007-03-09 10:38:00,80.733,80.743,80.724,80.743,12800000.0
2007-03-09 10:39:00,80.73,80.743,80.73,80.743,11200000.0
2007-03-09 10:40:00,80.757,80.812,80.756,80.812,16000000.0
2007-03-09 10:41:00,80.809,80.823,80.807,80.817,12800000.0
2007-03-09 10:42:00,80.815,80.815,80.79,80.797,10000000.0
2007-03-09 10:43:00,80.794,80.804,80.794,80.796,11200000.0
2007-03-09 10:44:00,80.767,80.77,80.763,80.766,12800000.0
2007-03-09 10:45:00,80.779,80.795,80.769,80.775,12800000.0
2007-03-09 10:46:00,80.787,80.829,80.787,80.829,12800000.0
2007-03-09 10:47:00,80.828,80.834,80.812,80.834,12800000.0
2007-03-09 10:48:00,80.824,80.826,80.813,80.821,12800000.0
2007-03-09 10:49:00,80.805,80.814,80.805,80.814,11200000.0
2007-03-09 10:50:00,80.826,80.841,80.823,80.823,16000000.0
2007-03-09 10:51:00,80.835,80.862,80.835,80.862,17600000.0
2007-03-09 10:52:00,80.866,80.882,80.864,80.878,11200000.0
2007-03-09 10:53:00,80.887,80.896,80.878,80.882,11200000.0
2007-03-09 10:54:00,80.89,80.89,80.862,80.862,17600000.0
2007-03-09 10:55:00,80.874,80.875,80.854,80.856,11200000.0
2007-03-09 10:56:00,80.858,80.859,80.852,80.857,17600000.0
2007-03-09 10:57:00,80.85,80.851,80.827,80.827,16000000.0
2007-03-09 10:58:00,80.822,80.832,80.738,80.823,12200000.0
2007-03-09 10:59:00,80.799,80.799,80.783,80.783,11200000.0
2007-03-09 11:00:00,80.772,80.78,80.764,80.78,12800000.0
2007-03-09 11:01:00,80.799,80.802,80.795,80.8,12800000.0
2007-03-09 11:02:00,80.794,80.794,80.785,80.787,16000000.0
2007-03-09 11:03:00,80.796,80.8,80.785,80.789,12800000.0
2007-03-09 11:04:00,80.788,80.788,80.775,80.78,14400000.0
2007-03-09 11:05:00,80.792,80.809,80.788,80.809,17600000.0
2007-03-09 11:06:00,80.789,80.789,80.745,80.749,17600000.0
2007-03-09 11:07:00,80.746,80.795,80.746,80.795,17600000.0
2007-03-09 11:08:00,80.721,80.848,80.721,80.848,11200000.0
2007-03-09 11:09:00,80.866,80.891,80.866,80.883,17600000.0
2007-03-09 11:10:00,80.877,80.882,80.863,80.867,12800000.0
2007-03-09 11:11:00,80.868,80.886,80.859,80.886,11200000.0
2007-03-09 11:12:00,80.895,80.895,80.855,80.855,17600000.0
2007-03-09 11:13:00,80.862,80.866,80.845,80.861,14800000.0
2007-03-09 11:14:00,80.857,80.864,80.857,80.863,11200000.0
2007-03-09 11:15:00,80.866,80.874,80.861,80.874,11200000.0
2007-03-09 11:16:00,80.877,80.879,80.875,80.875,12800000.0
2007-03-09 11:17:00,80.869,80.869,80.852,80.868,11200000.0
2007-03-09 11:18:00,80.847,80.847,80.834,80.837,12800000.0
2007-03-09 11:19:00,80.835,80.86,80.835,80.855,17600000.0
2007-03-09 11:20:00,80.866,80.872,80.86,80.864,12800000.0
2007-03-09 11:21:00,80.876,80.884,80.875,80.877,14400000.0
2007-03-09 11:22:00,80.875,80.887,80.873,80.887,12800000.0
2007-03-09 11:23:00,80.9,80.908,80.9,80.901,11200000.0
2007-03-09 11:24:00,80.91,80.91,80.87,80.871,12800000.0
2007-03-09 11:25:00,80.879,80.889,80.873,80.881,17600000.0
2007-03-09 11:26:00,80.889,80.902,80.889,80.902,14800000.0
2007-03-09 11:27:00,80.893,80.897,80.882,80.893,11200000.0
2007-03-09 11:28:00,80.88,80.88,80.864,80.872,14400000.0
2007-03-09 11:29:00,80.869,80.877,80.868,80.877,14800000.0
2007-03-09 11:30:00,80.868,80.88,80.867,80.878,14400000.0
2007-03-09 11:31:00,80.873,80.873,80.851,80.853,11200000.0
2007-03-09 11:32:00,80.848,80.848,80.839,80.848,17600000.0
2007-03-09 11:33:00,80.846,80.85,80.831,80.831,12800000.0
2007-03-09 11:34:00,80.846,80.846,80.837,80.837,12800000.0
2007-03-09 11:35:00,80.849,80.869,80.849,80.861,11200000.0
2007-03-09 11:36:00,80.851,80.859,80.847,80.859,12800000.0
2007-03-09 11:37:00,80.843,80.843,80.832,80.832,11200000.0
2007-03-09 11:38:00,80.829,80.839,80.829,80.83,11200000.0
2007-03-09 11:39:00,80.833,80.833,80.804,80.814,11200000.0
2007-03-09 11:40:00,80.8,80.804,80.795,80.804,11200000.0
2007-03-09 11:41:00,80.801,80.801,80.791,80.791,16000000.0
2007-03-09 11:42:00,80.787,80.788,80.765,80.769,17600000.0
2007-03-09 11:43:00,80.771,80.774,80.756,80.774,11200000.0
2007-03-09 11:44:00,80.773,80.773,80.762,80.764,11200000.0
2007-03-09 11:45:00,80.773,80.776,80.764,80.775,14400000.0
2007-03-09 11:46:00,80.775,80.776,80.766,80.776,11200000.0
2007-03-09 11:47:00,80.768,80.768,80.746,80.758,18000000.0
2007-03-09 11:48:00,80.749,80.749,80.729,80.742,11200000.0
2007-03-09 11:49:00,80.738,80.752,80.738,80.742,12800000.0
2007-03-09 11:50:00,80.745,80.758,80.745,80.755,12800000.0
2007-03-09 11:51:00,80.761,80.776,80.761,80.773,11200000.0
2007-03-09 11:52:00,80.774,80.774,80.759,80.765,11200000.0
2007-03-09 11:53:00,80.762,80.767,80.749,80.767,16000000.0
2007-03-09 11:54:00,80.771,80.771,80.76,80.765,14400000.0
2007-03-09 11:55:00,80.76,80.76,80.694,80.757,11200000.0
2007-03-09 11:56:00,80.742,80.755,80.742,80.755,12800000.0
2007-03-09 11:57:00,80.792,80.809,80.788,80.808,12800000.0
2007-03-09 11:58:00,80.81,80.827,80.81,80.825,11200000.0
2007-03-09 11:59:00,80.838,80.838,80.814,80.814,11200000.0
2007-03-09 12:00:00,80.8,80.809,80.796,80.809,11200000.0
2007-03-09 12:01:00,80.818,80.818,80.793,80.793,11200000.0
2007-03-09 12:02:00,80.787,80.824,80.787,80.822,14400000.0
2007-03-09 12:03:00,80.831,80.843,80.831,80.841,11200000.0
2007-03-09 12:04:00,80.847,80.861,80.845,80.858,17600000.0
2007-03-09 12:05:00,80.875,80.9,80.873,80.891,17600000.0
2007-03-09 12:06:00,80.894,80.905,80.894,80.901,12800000.0
2007-03-09 12:07:00,80.883,80.894,80.867,80.894,11200000.0
2007-03-09 12:08:00,80.886,80.916,80.882,80.916,11200000.0
2007-03-09 12:09:00,80.911,80.911,80.888,80.889,14400000.0
2007-03-09 12:10:00,80.89,80.893,80.878,80.888,11200000.0
2007-03-09 12:11:00,80.912,80.912,80.883,80.883,12800000.0
2007-03-09 12:12:00,80.898,80.898,80.876,80.884,11200000.0
2007-03-09 12:13:00,80.892,80.892,80.87,80.873,11200000.0
2007-03-09 12:14:00,80.876,80.876,80.862,80.867,12800000.0
2007-03-09 12:15:00,80.871,80.882,80.871,80.882,12800000.0
2007-03-09 12:16:00,80.873,80.89,80.873,80.889,12800000.0
2007-03-09 12:17:00,80.885,80.892,80.828,80.891,17600000.0
2007-03-09 12:18:00,80.881,80.883,80.851,80.851,16000000.0
2007-03-09 12:19:00,80.851,80.887,80.849,80.887,12800000.0
2007-03-09 12:20:00,80.878,80.878,80.864,80.871,14400000.0
2007-03-09 12:21:00,80.886,80.894,80.869,80.869,11200000.0
2007-03-09 12:22:00,80.866,80.877,80.866,80.873,16000000.0
2007-03-09 12:23:00,80.884,80.884,80.863,80.863,14400000.0
2007-03-09 12:24:00,80.854,80.86,80.848,80.854,12800000.0
2007-03-09 12:25:00,80.85,80.88,80.85,80.85,11200000.0
2007-03-09 12:26:00,80.86,80.88,80.86,80.87,11200000.0
2007-03-09 12:27:00,80.863,80.869,80.861,80.869,11200000.0
2007-03-09 12:28:00,80.87,80.877,80.865,80.874,12800000.0
2007-03-09 12:29:00,80.867,80.867,80.851,80.863,17600000.0
2007-03-09 12:30:00,80.857,80.863,80.854,80.859,17600000.0
2007-03-09 12:31:00,80.852,80.865,80.85,80.86,12800000.0
2007-03-09 12:32:00,80.861,80.881,80.861,80.877,12800000.0
2007-03-09 12:33:00,80.912,80.916,80.907,80.912,14400000.0
2007-03-09 12:34:00,80.903,80.904,80.893,80.894,12800000.0
2007-03-09 12:35:00,80.897,80.907,80.896,80.897,11200000.0
2007-03-09 12:36:00,80.886,80.895,80.882,80.895,11200000.0
2007-03-09 12:37:00,80.896,80.908,80.891,80.897,10600000.0
2007-03-09 12:38:00,80.899,80.899,80.804,80.888,17600000.0
2007-03-09 12:39:00,80.893,80.908,80.893,80.896,16000000.0
2007-03-09 12:40:00,80.897,80.913,80.888,80.913,16000000.0
2007-03-09 12:41:00,80.83,80.84,80.82,80.82,14400000.0
2007-03-09 12:42:00,80.916,80.918,80.908,80.91,14400000.0
2007-03-09 12:43:00,80.932,80.942,80.923,80.942,12800000.0
2007-03-09 12:44:00,80.938,80.961,80.935,80.961,17600000.0
2007-03-09 12:45:00,80.941,80.941,80.922,80.923,16000000.0
2007-03-09 12:46:00,80.924,80.938,80.923,80.938,12800000.0
2007-03-09 12:47:00,80.8,80.8,80.76,80.77,12800000.0
2007-03-09 12:48:00,80.93,80.93,80.898,80.919,12800000.0
2007-03-09 12:49:00,80.907,80.913,80.9,80.901,16000000.0
2007-03-09 12:50:00,80.898,80.905,80.891,80.891,14400000.0
2007-03-09 12:51:00,80.884,80.884,80.869,80.869,11200000.0
2007-03-09 12:52:00,80.879,80.886,80.875,80.875,11200000.0
2007-03-09 12:53:00,80.859,80.875,80.859,80.875,11200000.0
2007-03-09 12:54:00,80.71,80.73,80.7,80.72,16000000.0
2007-03-09 12:55:00,80.892,80.901,80.892,80.899,16000000.0
2007-03-09 12:56:00,80.91,80.91,80.9,80.907,11200000.0
2007-03-09 12:57:00,80.901,80.916,80.901,80.914,11200000.0
2007-03-09 12:58:00,80.909,80.916,80.905,80.906,17600000.0
2007-03-09 12:59:00,80.891,80.895,80.864,80.864,14800000.0
2007-03-09 13:00:00,80.857,80.872,80.855,80.869,12800000.0
2007-03-09 13:01:00,80.865,80.874,80.864,80.868,14400000.0
2007-03-09 13:02:00,80.834,80.84,80.829,80.835,12800000.0
2007-03-09 13:03:00,80.831,80.835,80.815,80.826,16000000.0
2007-03-09 13:04:00,80.838,80.853,80.838,80.853,11200000.0
2007-03-09 13:05:00,80.853,80.853,80.821,80.823,12800000.0
2007-03-09 13:06:00,80.83,80.832,80.83,80.832,3200000.0
2007-03-09 13:07:00,80.848,80.857,80.831,80.837,14400000.0
2007-03-09 13:08:00,80.843,80.844,80.829,80.841,17600000.0
2007-03-09 13:09:00,80.77,80.78,80.77,80.78,16000000.0
2007-03-09 13:10:00,80.85,80.854,80.832,80.854,16000000.0
2007-03-09 13:11:00,80.836,80.854,80.835,80.854,11200000.0
2007-03-09 13:12:00,80.863,80.863,80.857,80.862,12800000.0
2007-03-09 13:13:00,80.862,80.863,80.847,80.848,17600000.0
2007-03-09 13:14:00,80.868,80.887,80.868,80.877,12800000.0
2007-03-09 13:15:00,80.896,80.898,80.887,80.893,12800000.0
2007-03-09 13:16:00,80.8,80.8,80.79,80.79,12800000.0
2007-03-09 13:17:00,80.884,80.893,80.882,80.893,12800000.0
2007-03-09 13:18:00,80.894,80.898,80.88,80.895,11200000.0
2007-03-09 13:19:00,80.901,80.911,80.899,80.909,16000000.0
2007-03-09 13:20:00,80.916,80.917,80.897,80.897,9600000.0
2007-03-09 13:21:00,80.883,80.883,80.867,80.876,11200000.0
2007-03-09 13:22:00,80.76,80.77,80.76,80.77,13200000.0
2007-03-09 13:23:00,80.861,80.879,80.861,80.869,13200000.0
2007-03-09 13:24:00,80.855,80.855,80.785,80.85,7400000.0
2007-03-09 13:25:00,80.853,80.856,80.847,80.847,17600000.0
2007-03-09 13:26:00,80.868,80.878,80.862,80.862,17600000.0
2007-03-09 13:27:00,80.87,80.882,80.865,80.882,12800000.0
2007-03-09 13:28:00,80.886,80.886,80.792,80.878,16000000.0
2007-03-09 13:29:00,80.75,80.76,80.75,80.76,12800000.0
2007-03-09 13:30:00,80.877,80.886,80.877,80.882,12800000.0
2007-03-09 13:31:00,80.886,80.89,80.886,80.889,11200000.0
2007-03-09 13:32:00,80.881,80.881,80.864,80.864,11200000.0
2007-03-09 13:33:00,80.862,80.874,80.862,80.868,19200000.0
2007-03-09 13:34:00,80.87,80.87,80.861,80.868,14400000.0
2007-03-09 13:35:00,80.868,80.868,80.857,80.864,36800000.0
2007-03-09 13:36:00,80.865,80.865,80.856,80.856,17600000.0
2007-03-09 13:37:00,80.81,80.81,80.78,80.78,33600000.0
2007-03-09 13:38:00,80.861,80.864,80.843,80.847,33600000.0
2007-03-09 13:39:00,80.834,80.834,80.826,80.827,14400000.0
2007-03-09 13:40:00,80.826,80.848,80.826,80.841,40000000.0
2007-03-09 13:41:00,80.838,80.846,80.83,80.83,16000000.0
2007-03-09 13:42:00,80.815,80.826,80.815,80.815,11200000.0
2007-03-09 13:43:00,80.821,80.824,80.817,80.822,27200000.0
2007-03-09 13:44:00,80.823,80.831,80.818,80.823,33600000.0
2007-03-09 13:45:00,80.833,80.837,80.821,80.821,20200000.0
2007-03-09 13:46:00,80.816,80.816,80.802,80.809,24000000.0
2007-03-09 13:47:00,80.8,80.8,80.77,80.77,12800000.0
2007-03-09 13:48:00,80.77,80.793,80.765,80.793,12800000.0
2007-03-09 13:49:00,80.799,80.799,80.783,80.783,17600000.0
2007-03-09 13:50:00,80.772,80.772,80.743,80.743,11200000.0
2007-03-09 13:51:00,80.753,80.769,80.753,80.761,24000000.0
2007-03-09 13:52:00,80.756,80.756,80.71,80.71,12800000.0
2007-03-09 13:53:00,80.708,80.721,80.708,80.716,17600000.0
2007-03-09 13:54:00,80.72,80.733,80.719,80.733,25600000.0
2007-03-09 13:55:00,80.729,80.74,80.729,80.739,14400000.0
2007-03-09 13:56:00,80.752,80.759,80.751,80.753,14400000.0
2007-03-09 13:57:00,80.757,80.758,80.749,80.758,28800000.0
2007-03-09 13:58:00,80.746,80.751,80.741,80.741,14400000.0
2007-03-09 13:59:00,80.75,80.758,80.744,80.758,32000000.0
2007-03-09 14:00:00,80.758,80.771,80.758,80.771,48000000.0
2007-03-09 14:01:00,80.77,80.798,80.768,80.798,32000000.0
2007-03-09 14:02:00,80.79,80.791,80.783,80.784,14400000.0
2007-03-09 14:03:00,80.782,80.786,80.779,80.785,14400000.0
2007-03-09 14:04:00,80.772,80.783,80.772,80.774,11200000.0
2007-03-09 14:05:00,80.769,80.769,80.754,80.756,24000000.0
2007-03-09 14:06:00,80.75,80.77,80.75,80.77,36800000.0
2007-03-09 14:07:00,80.767,80.776,80.764,80.776,40000000.0
2007-03-09 14:08:00,80.773,80.773,80.769,80.769,16000000.0
2007-03-09 14:09:00,80.769,80.78,80.758,80.78,34000000.0
2007-03-09 14:10:00,80.83,80.86,80.83,80.83,14400000.0
2007-03-09 14:11:00,80.788,80.8,80.788,80.8,14400000.0
2007-03-09 14:12:00,80.798,80.8,80.788,80.788,27200000.0
2007-03-09 14:13:00,80.792,80.797,80.787,80.797,14400000.0
2007-03-09 14:14:00,80.802,80.81,80.802,80.81,12800000.0
2007-03-09 14:15:00,80.816,80.816,80.795,80.795,28800000.0
2007-03-09 14:16:00,80.788,80.8,80.788,80.798,26000000.0
2007-03-09 14:17:00,80.79,80.811,80.79,80.808,12800000.0
2007-03-09 14:18:00,80.808,80.808,80.794,80.801,16000000.0
2007-03-09 14:19:00,80.794,80.794,80.765,80.765,12200000.0
2007-03-09 14:20:00,80.774,80.781,80.772,80.781,25600000.0
2007-03-09 14:21:00,80.84,80.84,80.81,80.81,11200000.0
2007-03-09 14:22:00,80.779,80.78,80.76,80.766,11200000.0
2007-03-09 14:23:00,80.769,80.772,80.762,80.764,48000000.0
2007-03-09 14:24:00,80.764,80.77,80.756,80.77,12800000.0
2007-03-09 14:25:00,80.764,80.775,80.763,80.767,12800000.0
2007-03-09 14:26:00,80.762,80.762,80.754,80.754,12800000.0
2007-03-09 14:27:00,80.75,80.757,80.747,80.754,17600000.0
2007-03-09 14:28:00,80.736,80.769,80.736,80.769,11200000.0
2007-03-09 14:29:00,80.773,80.773,80.764,80.771,36800000.0
2007-03-09 14:30:00,80.769,80.777,80.769,80.774,22400000.0
2007-03-09 14:31:00,80.775,80.782,80.775,80.782,20800000.0
2007-03-09 14:32:00,80.796,80.796,80.79,80.793,8000000.0
2007-03-09 14:33:00,80.787,80.789,80.783,80.784,24000000.0
2007-03-09 14:34:00,81.21,81.36,81.21,81.34,13800000.0
2007-03-09 14:35:00,80.784,80.796,80.784,80.796,13800000.0
2007-03-09 14:36:00,80.81,80.814,80.798,80.798,11600000.0
2007-03-09 14:37:00,80.805,80.805,80.798,80.799,11200000.0
2007-03-09 14:38:00,80.793,80.801,80.793,80.8,56000000.0
2007-03-09 14:39:00,80.801,80.801,80.776,80.778,12800000.0
2007-03-09 14:40:00,80.771,80.784,80.765,80.778,14400000.0
2007-03-09 14:41:00,80.777,80.777,80.77,80.772,55400000.0
2007-03-09 14:42:00,80.776,80.783,80.772,80.777,13200000.0
2007-03-09 14:43:00,80.776,80.781,80.775,80.779,25600000.0
2007-03-09 14:44:00,81.43,81.48,81.42,81.45,11200000.0
2007-03-09 14:45:00,80.791,80.806,80.791,80.803,11200000.0
2007-03-09 14:46:00,80.802,80.806,80.802,80.804,11200000.0
2007-03-09 14:47:00,80.807,80.827,80.807,80.824,16000000.0
2007-03-09 14:48:00,80.829,80.851,80.829,80.844,19200000.0
2007-03-09 14:49:00,80.833,80.858,80.833,80.858,32000000.0
2007-03-09 14:50:00,80.852,80.861,80.852,80.857,28800000.0
2007-03-09 14:51:00,80.855,80.861,80.855,80.857,32000000.0
2007-03-09 14:52:00,80.853,80.872,80.853,80.872,12800000.0
2007-03-09 14:53:00,80.874,80.88,80.866,80.866,17600000.0
2007-03-09 14:54:00,80.869,80.873,80.864,80.873,12800000.0
2007-03-09 14:55:00,80.875,80.88,80.871,80.88,16000000.0
2007-03-09 14:56:00,80.88,80.891,80.862,80.862,12800000.0
2007-03-09 14:57:00,80.874,80.879,80.868,80.875,12800000.0
2007-03-09 14:58:00,80.886,80.887,80.877,80.878,17600000.0
2007-03-09 14:59:00,80.873,80.875,80.867,80.87,16000000.0
2007-03-09 15:00:00,80.871,80.876,80.868,80.871,14400000.0
2007-03-09 15:01:00,80.863,80.867,80.856,80.856,12800000.0
2007-03-09 15:02:00,80.856,80.856,80.842,80.853,27200000.0
2007-03-09 15:03:00,80.84,80.84,80.826,80.826,12800000.0
2007-03-09 15:04:00,80.829,80.839,80.829,80.839,11200000.0
2007-03-09 15:05:00,80.846,80.86,80.846,80.849,11200000.0
2007-03-09 15:06:00,80.84,80.85,80.836,80.845,11200000.0
2007-03-09 15:07:00,80.839,80.839,80.814,80.83,25600000.0
2007-03-09 15:08:00,80.824,80.826,80.818,80.826,11200000.0
2007-03-09 15:09:00,80.817,80.835,80.817,80.824,16000000.0
2007-03-09 15:10:00,80.823,80.848,80.813,80.848,12800000.0
2007-03-09 15:11:00,80.825,80.825,80.807,80.812,32000000.0
2007-03-09 15:12:00,80.818,80.818,80.79,80.815,12800000.0
2007-03-09 15:13:00,80.815,80.817,80.808,80.81,44800000.0
2007-03-09 15:14:00,80.801,80.816,80.801,80.816,34600000.0
2007-03-09 15:15:00,80.795,80.81,80.793,80.81,22400000.0
2007-03-09 15:16:00,80.825,80.841,80.82,80.823,36800000.0
2007-03-09 15:17:00,80.817,80.817,80.8,80.808,22400000.0
2007-03-09 15:18:00,80.821,80.868,80.821,80.868,22400000.0
2007-03-09 15:19:00,80.858,80.858,80.846,80.85,16000000.0
2007-03-09 15:20:00,80.847,80.85,80.839,80.85,24000000.0
2007-03-09 15:21:00,80.851,80.851,80.827,80.831,14400000.0
2007-03-09 15:22:00,80.816,80.816,80.803,80.806,12800000.0
2007-03-09 15:23:00,80.778,80.778,80.756,80.763,48000000.0
2007-03-09 15:24:00,80.769,80.818,80.769,80.818,25600000.0
2007-03-09 15:25:00,80.809,80.837,80.809,80.837,27200000.0
2007-03-09 15:26:00,80.833,80.844,80.822,80.822,40000000.0
2007-03-09 15:27:00,80.827,80.849,80.826,80.836,28800000.0
2007-03-09 15:28:00,80.834,80.86,80.821,80.86,70400000.0
2007-03-09 15:29:00,80.868,80.878,80.773,80.856,46400000.0
2007-03-09 15:30:00,80.849,81.071,80.849,81.022,115000000.0
2007-03-09 15:31:00,81.133,81.172,81.094,81.094,60200000.0
2007-03-09 15:32:00,81.107,81.161,81.107,81.143,30400000.0
2007-03-09 15:33:00,81.141,81.202,81.141,81.202,30400000.0
2007-03-09 15:34:00,81.222,81.304,81.222,81.304,22400000.0
2007-03-09 15:35:00,81.298,81.32,81.286,81.32,33600000.0
2007-03-09 15:36:00,81.329,81.364,81.329,81.349,32000000.0
2007-03-09 15:37:00,81.33,81.33,81.288,81.299,30400000.0
2007-03-09 15:38:00,81.319,81.362,81.319,81.362,59200000.0
2007-03-09 15:39:00,81.374,81.392,81.374,81.384,36800000.0
2007-03-09 15:40:00,81.389,81.389,81.367,81.388,35200000.0
2007-03-09 15:41:00,81.384,81.421,81.384,81.421,25600000.0
2007-03-09 15:42:00,81.431,81.436,81.41,81.41,43200000.0
2007-03-09 15:43:00,81.407,81.413,81.397,81.411,27200000.0
2007-03-09 15:44:00,81.432,81.462,81.432,81.462,12200000.0
2007-03-09 15:45:00,81.468,81.48,81.439,81.442,16000000.0
2007-03-09 15:46:00,81.457,81.457,81.419,81.419,14400000.0
2007-03-09 15:47:00,81.422,81.427,81.417,81.417,30400000.0
2007-03-09 15:48:00,81.383,81.402,81.365,81.402,26600000.0
2007-03-09 15:49:00,81.388,81.388,81.357,81.361,11200000.0
2007-03-09 15:50:00,81.408,81.453,81.408,81.453,11200000.0
2007-03-09 15:51:00,81.454,81.465,81.45,81.45,12800000.0
2007-03-09 15:52:00,81.455,81.489,81.455,81.489,20800000.0
2007-03-09 15:53:00,81.514,81.525,81.506,81.511,24000000.0
2007-03-09 15:54:00,81.509,81.527,81.509,81.526,28800000.0
2007-03-09 15:55:00,81.528,81.528,81.507,81.508,24000000.0
2007-03-09 15:56:00,81.501,81.528,81.498,81.528,51200000.0
2007-03-09 15:57:00,81.549,81.558,81.548,81.554,12800000.0
2007-03-09 15:58:00,81.597,81.604,81.569,81.584,19200000.0
2007-03-09 15:59:00,81.581,81.581,81.562,81.562,36800000.0
2007-03-09 16:00:00,81.56,81.56,81.523,81.523,51200000.0
2007-03-09 16:01:00,81.53,81.547,81.53,81.547,41600000.0
2007-03-09 16:02:00,81.522,81.538,81.519,81.538,11200000.0
2007-03-09 16:03:00,81.55,81.578,81.55,81.57,64000000.0
2007-03-09 16:04:00,81.597,81.606,81.581,81.581,44800000.0
2007-03-09 16:05:00,81.586,81.593,81.567,81.58,48000000.0
2007-03-09 16:06:00,81.581,81.591,81.581,81.585,35200000.0
2007-03-09 16:07:00,81.583,81.589,81.573,81.575,32000000.0
2007-03-09 16:08:00,81.58,81.585,81.569,81.569,44800000.0
2007-03-09 16:09:00,81.55,81.553,81.543,81.553,44800000.0
2007-03-09 16:10:00,81.54,81.551,81.54,81.541,41600000.0
2007-03-09 16:11:00,81.545,81.545,81.531,81.531,14800000.0
2007-03-09 16:12:00,81.514,81.514,81.497,81.501,56000000.0
2007-03-09 16:13:00,81.512,81.516,81.508,81.513,11200000.0
2007-03-09 16:14:00,81.503,81.503,81.451,81.451,49600000.0
2007-03-09 16:15:00,81.429,81.432,81.392,81.405,59200000.0
2007-03-09 16:16:00,81.413,81.42,81.402,81.408,17600000.0
2007-03-09 16:17:00,81.407,81.424,81.407,81.421,38400000.0
2007-03-09 16:18:00,81.406,81.426,81.406,81.426,11200000.0
2007-03-09 16:19:00,81.423,81.423,81.413,81.414,22400000.0
2007-03-09 16:20:00,81.413,81.427,81.413,81.427,11200000.0
2007-03-09 16:21:00,81.427,81.432,81.422,81.432,27200000.0
2007-03-09 16:22:00,81.3,81.31,81.29,81.29,43200000.0
2007-03-09 16:23:00,81.439,81.459,81.439,81.454,43200000.0
2007-03-09 16:24:00,81.445,81.446,81.436,81.442,17600000.0
2007-03-09 16:25:00,81.448,81.448,81.434,81.436,33600000.0
2007-03-09 16:26:00,81.429,81.43,81.425,81.425,17600000.0
2007-03-09 16:27:00,81.423,81.439,81.423,81.439,35200000.0
2007-03-09 16:28:00,81.443,81.454,81.44,81.454,26600000.0
2007-03-09 16:29:00,81.459,81.466,81.459,81.466,11200000.0
2007-03-09 16:30:00,81.473,81.486,81.46,81.46,11200000.0
2007-03-09 16:31:00,81.47,81.47,81.426,81.426,41600000.0
2007-03-09 16:32:00,81.455,81.481,81.455,81.471,12800000.0
2007-03-09 16:33:00,81.438,81.486,81.438,81.474,27200000.0
2007-03-09 16:34:00,81.461,81.48,81.446,81.47,34600000.0
2007-03-09 16:35:00,81.474,81.492,81.462,81.473,52200000.0
2007-03-09 16:36:00,81.474,81.474,81.451,81.47,51200000.0
2007-03-09 16:37:00,81.466,81.473,81.464,81.467,42000000.0
2007-03-09 16:38:00,81.461,81.477,81.447,81.451,40000000.0
2007-03-09 16:39:00,81.46,81.516,81.46,81.466,35200000.0
2007-03-09 16:40:00,81.449,81.455,81.424,81.441,56000000.0
2007-03-09 16:41:00,81.414,81.419,81.406,81.413,73600000.0
2007-03-09 16:42:00,81.427,81.431,81.418,81.418,54400000.0
2007-03-09 16:43:00,81.416,81.458,81.416,81.447,17600000.0
2007-03-09 16:44:00,81.418,81.418,81.406,81.406,11200000.0
2007-03-09 16:45:00,81.404,81.464,81.404,81.464,57600000.0
2007-03-09 16:46:00,81.466,81.467,81.442,81.442,11200000.0
2007-03-09 16:47:00,81.445,81.472,81.445,81.457,70400000.0
2007-03-09 16:48:00,81.461,81.483,81.461,81.472,52800000.0
2007-03-09 16:49:00,81.474,81.474,81.452,81.452,36200000.0
2007-03-09 16:50:00,81.448,81.454,81.443,81.454,76000000.0
2007-03-09 16:51:00,81.453,81.471,81.453,81.464,31400000.0
2007-03-09 16:52:00,81.486,81.507,81.486,81.494,46400000.0
2007-03-09 16:53:00,81.486,81.492,81.422,81.422,29800000.0
2007-03-09 16:54:00,81.406,81.406,81.393,81.404,11200000.0
2007-03-09 16:55:00,81.415,81.437,81.41,81.437,27200000.0
2007-03-09 16:56:00,81.447,81.46,81.447,81.451,36200000.0
2007-03-09 16:57:00,81.45,81.457,81.45,81.451,19200000.0
2007-03-09 16:58:00,81.459,81.459,81.445,81.445,12800000.0
2007-03-09 16:59:00,81.426,81.463,81.413,81.436,51200000.0
2007-03-09 17:00:00,81.438,81.454,81.438,81.45,49600000.0
2007-03-09 17:01:00,81.455,81.455,81.443,81.445,40000000.0
2007-03-09 17:02:00,81.415,81.415,81.35,81.35,33600000.0
2007-03-09 17:03:00,81.36,81.393,81.35,81.392,44800000.0
2007-03-09 17:04:00,81.408,81.408,81.386,81.396,41600000.0
2007-03-09 17:05:00,81.383,81.394,81.373,81.39,54400000.0
2007-03-09 17:06:00,81.382,81.382,81.352,81.352,59200000.0
2007-03-09 17:07:00,81.342,81.347,81.329,81.347,35200000.0
2007-03-09 17:08:00,81.354,81.366,81.354,81.36,68800000.0
2007-03-09 17:09:00,81.364,81.375,81.363,81.374,59200000.0
2007-03-09 17:10:00,81.37,81.37,81.352,81.365,25600000.0
2007-03-09 17:11:00,81.37,81.377,81.367,81.367,38400000.0
2007-03-09 17:12:00,81.355,81.374,81.351,81.374,25600000.0
2007-03-09 17:13:00,81.376,81.379,81.371,81.371,28200000.0
2007-03-09 17:14:00,81.368,81.368,81.345,81.365,22400000.0
2007-03-09 17:15:00,81.353,81.36,81.351,81.355,19200000.0
2007-03-09 17:16:00,81.348,81.348,81.33,81.33,17000000.0
2007-03-09 17:17:00,81.312,81.312,81.246,81.246,38400000.0
2007-03-09 17:18:00,81.223,81.232,81.21,81.232,57600000.0
2007-03-09 17:19:00,81.234,81.27,81.234,81.263,24000000.0
2007-03-09 17:20:00,81.268,81.288,81.268,81.288,16000000.0
2007-03-09 17:21:00,81.298,81.31,81.296,81.31,28800000.0
2007-03-09 17:22:00,81.311,81.311,81.292,81.292,19200000.0
2007-03-09 17:23:00,81.287,81.293,81.278,81.281,11200000.0
2007-03-09 17:24:00,81.294,81.298,81.285,81.292,12800000.0
2007-03-09 17:25:00,81.311,81.336,81.311,81.334,17600000.0
2007-03-09 17:26:00,81.324,81.326,81.309,81.309,12800000.0
2007-03-09 17:27:00,81.309,81.32,81.309,81.317,46400000.0
2007-03-09 17:28:00,81.317,81.328,81.316,81.327,12800000.0
2007-03-09 17:29:00,81.343,81.348,81.333,81.342,27200000.0
2007-03-09 17:30:00,81.356,81.364,81.351,81.351,17600000.0
2007-03-09 17:31:00,81.349,81.358,81.343,81.343,86800000.0
2007-03-09 17:32:00,81.35,81.356,81.345,81.356,52800000.0
2007-03-09 17:33:00,81.366,81.377,81.362,81.377,36800000.0
2007-03-09 17:34:00,81.37,81.374,81.341,81.341,64000000.0
2007-03-09 17:35:00,81.341,81.346,81.331,81.34,43200000.0
2007-03-09 17:36:00,81.341,81.364,81.341,81.354,33600000.0
2007-03-09 17:37:00,81.367,81.381,81.367,81.373,16000000.0
2007-03-09 17:38:00,81.372,81.373,81.354,81.373,35200000.0
2007-03-09 17:39:00,81.369,81.38,81.36,81.38,16000000.0
2007-03-09 17:40:00,81.362,81.38,81.361,81.378,75600000.0
2007-03-09 17:41:00,81.388,81.406,81.388,81.401,12800000.0
2007-03-09 17:42:00,81.55,81.58,81.55,81.58,17600000.0
2007-03-09 17:43:00,81.42,81.439,81.42,81.439,17600000.0
2007-03-09 17:44:00,81.438,81.438,81.415,81.415,30400000.0
2007-03-09 17:45:00,81.401,81.401,81.383,81.383,30400000.0
2007-03-09 17:46:00,81.392,81.398,81.389,81.389,41600000.0
2007-03-09 17:47:00,81.393,81.401,81.393,81.401,57600000.0
2007-03-09 17:48:00,81.399,81.402,81.392,81.392,57600000.0
2007-03-09 17:49:00,81.392,81.399,81.381,81.382,46400000.0
2007-03-09 17:50:00,81.36,81.371,81.36,81.371,8000000.0
2007-03-09 17:51:00,81.408,81.419,81.408,81.417,49600000.0
2007-03-09 17:52:00,81.415,81.423,81.412,81.416,43200000.0
2007-03-09 17:53:00,81.397,81.397,81.38,81.38,33000000.0
2007-03-09 17:54:00,81.371,81.406,81.371,81.406,38400000.0
2007-03-09 17:55:00,81.418,81.423,81.412,81.414,40000000.0
2007-03-09 17:56:00,81.414,81.421,81.414,81.421,44800000.0
2007-03-09 17:57:00,81.432,81.44,81.427,81.428,36800000.0
2007-03-09 17:58:00,81.422,81.431,81.422,81.431,17600000.0
2007-03-09 17:59:00,81.427,81.428,81.405,81.405,62400000.0
2007-03-09 18:00:00,81.394,81.411,81.379,81.411,51200000.0
2007-03-09 18:01:00,81.412,81.42,81.412,81.42,32000000.0
2007-03-09 18:02:00,81.42,81.42,81.411,81.411,24000000.0
2007-03-09 18:03:00,81.406,81.419,81.399,81.419,36800000.0
2007-03-09 18:04:00,81.43,81.432,81.428,81.431,33600000.0
2007-03-09 18:05:00,81.414,81.421,81.414,81.417,12800000.0
2007-03-09 18:06:00,81.412,81.427,81.409,81.427,30400000.0
2007-03-09 18:07:00,81.419,81.419,81.41,81.412,11200000.0
2007-03-09 18:08:00,81.63,81.63,81.6,81.6,33600000.0
2007-03-09 18:09:00,81.413,81.429,81.413,81.429,33600000.0
2007-03-09 18:10:00,81.431,81.431,81.41,81.419,16000000.0
2007-03-09 18:11:00,81.421,81.432,81.416,81.432,12800000.0
2007-03-09 18:12:00,81.448,81.472,81.448,81.465,12800000.0
2007-03-09 18:13:00,81.477,81.481,81.476,81.481,27000000.0
2007-03-09 18:14:00,81.495,81.507,81.495,81.497,19200000.0
2007-03-09 18:15:00,81.506,81.509,81.495,81.509,30400000.0
2007-03-09 18:16:00,81.486,81.486,81.459,81.475,56000000.0
2007-03-09 18:17:00,81.472,81.485,81.47,81.474,43200000.0
2007-03-09 18:18:00,81.467,81.474,81.466,81.471,30400000.0
2007-03-09 18:19:00,81.46,81.46,81.449,81.449,46400000.0
2007-03-09 18:20:00,81.461,81.501,81.461,81.501,42600000.0
2007-03-09 18:21:00,81.5,81.506,81.469,81.469,12800000.0
2007-03-09 18:22:00,81.475,81.475,81.468,81.473,33600000.0
2007-03-09 18:23:00,81.481,81.487,81.468,81.487,45800000.0
2007-03-09 18:24:00,81.479,81.486,81.474,81.478,53200000.0
2007-03-09 18:25:00,81.484,81.533,81.484,81.533,33600000.0
2007-03-09 18:26:00,81.514,81.536,81.514,81.523,12800000.0
2007-03-09 18:27:00,81.529,81.529,81.52,81.526,33600000.0
2007-03-09 18:28:00,81.524,81.526,81.515,81.515,12800000.0
2007-03-09 18:29:00,81.517,81.531,81.517,81.524,25600000.0
2007-03-09 18:30:00,81.514,81.527,81.512,81.517,36800000.0
2007-03-09 18:31:00,81.532,81.544,81.527,81.544,11200000.0
2007-03-09 18:32:00,81.549,81.557,81.547,81.547,70400000.0
2007-03-09 18:33:00,81.547,81.553,81.546,81.546,32000000.0
2007-03-09 18:34:00,81.544,81.557,81.539,81.557,19200000.0
2007-03-09 18:35:00,81.562,81.568,81.555,81.559,43200000.0
2007-03-09 18:36:00,81.561,81.561,81.56,81.56,3200000.0
2007-03-09 18:37:00,81.558,81.57,81.556,81.57,36800000.0
2007-03-09 18:38:00,81.576,81.584,81.571,81.574,50000000.0
2007-03-09 18:39:00,81.574,81.574,81.555,81.561,76800000.0
2007-03-09 18:40:00,81.553,81.561,81.55,81.558,65600000.0
2007-03-09 18:41:00,81.55,81.561,81.546,81.556,71400000.0
2007-03-09 18:42:00,81.561,81.564,81.556,81.563,78400000.0
2007-03-09 18:43:00,81.56,81.56,81.55,81.551,49600000.0
2007-03-09 18:44:00,81.565,81.57,81.558,81.558,30400000.0
2007-03-09 18:45:00,81.52,81.57,81.52,81.53,12800000.0
2007-03-09 18:46:00,81.555,81.557,81.543,81.547,12800000.0
2007-03-09 18:47:00,81.6,81.74,81.6,81.65,28800000.0
2007-03-09 18:48:00,81.546,81.56,81.546,81.56,28800000.0
2007-03-09 18:49:00,81.63,81.65,81.63,81.63,46400000.0
2007-03-09 18:50:00,81.556,81.562,81.552,81.552,46400000.0
2007-03-09 18:51:00,81.557,81.563,81.552,81.563,12800000.0
2007-03-09 18:52:00,81.572,81.595,81.572,81.589,19200000.0
2007-03-09 18:53:00,81.603,81.612,81.6,81.605,30400000.0
2007-03-09 18:54:00,81.61,81.61,81.601,81.605,19200000.0
2007-03-09 18:55:00,81.616,81.64,81.616,81.634,22400000.0
2007-03-09 18:56:00,81.642,81.648,81.637,81.64,16000000.0
2007-03-09 18:57:00,81.643,81.652,81.643,81.652,19200000.0
2007-03-09 18:58:00,81.652,81.656,81.645,81.651,32000000.0
2007-03-09 18:59:00,81.651,81.652,81.638,81.65,31400000.0
2007-03-09 19:00:00,81.657,81.658,81.648,81.651,13800000.0
2007-03-09 19:01:00,81.655,81.658,81.655,81.656,11200000.0
2007-03-09 19:02:00,81.656,81.664,81.655,81.657,43200000.0
2007-03-09 19:03:00,81.663,81.665,81.657,81.658,14400000.0
2007-03-09 19:04:00,81.661,81.664,81.649,81.649,14400000.0
2007-03-09 19:05:00,81.642,81.645,81.633,81.645,17600000.0
2007-03-09 19:06:00,81.657,81.659,81.646,81.657,56000000.0
2007-03-09 19:07:00,81.661,81.661,81.639,81.639,35200000.0
2007-03-09 19:08:00,81.635,81.635,81.625,81.631,22800000.0
2007-03-09 19:09:00,81.619,81.631,81.619,81.624,12800000.0
2007-03-09 19:10:00,81.65,81.661,81.65,81.661,17600000.0
2007-03-09 19:11:00,81.662,81.662,81.649,81.658,17600000.0
2007-03-09 19:12:00,81.662,81.67,81.662,81.666,24000000.0
2007-03-09 19:13:00,81.654,81.654,81.622,81.626,16000000.0
2007-03-09 19:14:00,81.626,81.632,81.623,81.63,12800000.0
2007-03-09 19:15:00,81.643,81.656,81.637,81.653,16000000.0
2007-03-09 19:16:00,81.671,81.68,81.659,81.666,12800000.0
2007-03-09 19:17:00,81.667,81.667,81.661,81.664,13800000.0
2007-03-09 19:18:00,81.657,81.663,81.657,81.661,32000000.0
2007-03-09 19:19:00,81.66,81.671,81.652,81.671,11200000.0
2007-03-09 19:20:00,81.68,81.691,81.67,81.691,14400000.0
2007-03-09 19:21:00,81.665,81.665,81.658,81.659,17600000.0
2007-03-09 19:22:00,81.651,81.665,81.643,81.665,14400000.0
2007-03-09 19:23:00,81.668,81.675,81.651,81.675,16000000.0
2007-03-09 19:24:00,81.679,81.69,81.678,81.689,47400000.0
2007-03-09 19:25:00,81.685,81.713,81.685,81.713,12800000.0
2007-03-09 19:26:00,81.696,81.696,81.683,81.689,41000000.0
2007-03-09 19:27:00,81.685,81.695,81.685,81.695,14400000.0
2007-03-09 19:28:00,81.684,81.684,81.669,81.669,12800000.0
2007-03-09 19:29:00,81.67,81.67,81.661,81.661,12800000.0
2007-03-09 19:30:00,81.671,81.671,81.66,81.663,11200000.0
2007-03-09 19:31:00,81.668,81.675,81.668,81.674,11200000.0
2007-03-09 19:32:00,81.688,81.697,81.686,81.686,11200000.0
2007-03-09 19:33:00,81.689,81.689,81.674,81.683,12200000.0
2007-03-09 19:34:00,81.689,81.693,81.681,81.681,12800000.0
2007-03-09 19:35:00,81.679,81.687,81.675,81.687,17600000.0
2007-03-09 19:36:00,81.687,81.687,81.677,81.68,16000000.0
2007-03-09 19:37:00,81.663,81.663,81.651,81.661,11200000.0
2007-03-09 19:38:00,81.649,81.653,81.644,81.644,10600000.0
2007-03-09 19:39:00,81.647,81.657,81.644,81.657,12800000.0
2007-03-09 19:40:00,81.647,81.657,81.642,81.642,11200000.0
2007-03-09 19:41:00,81.618,81.618,81.6,81.602,11200000.0
2007-03-09 19:42:00,81.596,81.596,81.571,81.571,11600000.0
2007-03-09 19:43:00,81.563,81.563,81.519,81.519,11200000.0
2007-03-09 19:44:00,81.52,81.534,81.519,81.531,11200000.0
2007-03-09 19:45:00,81.526,81.538,81.524,81.524,16000000.0
2007-03-09 19:46:00,81.514,81.555,81.514,81.555,7400000.0
2007-03-09 19:47:00,81.653,81.678,81.649,81.649,9600000.0
2007-03-09 19:48:00,81.644,81.654,81.636,81.636,12800000.0
2007-03-09 19:49:00,81.626,81.644,81.626,81.633,30400000.0
2007-03-09 19:50:00,81.622,81.652,81.622,81.652,12800000.0
2007-03-09 19:51:00,81.651,81.651,81.633,81.633,12800000.0
2007-03-09 19:52:00,81.622,81.635,81.615,81.635,16000000.0
2007-03-09 19:53:00,81.674,81.674,81.664,81.666,11200000.0
2007-03-09 19:54:00,81.661,81.669,81.659,81.659,12800000.0
2007-03-09 19:55:00,81.5,81.5,81.49,81.5,16000000.0
2007-03-09 19:56:00,81.666,81.668,81.651,81.651,16000000.0
2007-03-09 19:57:00,81.65,81.65,81.644,81.645,12800000.0
2007-03-09 19:58:00,81.641,81.641,81.633,81.641,11200000.0
2007-03-09 19:59:00,81.638,81.638,81.629,81.629,6400000.0
2007-03-09 20:00:00,81.6,81.601,81.577,81.601,17600000.0
2007-03-09 20:01:00,81.607,81.62,81.607,81.612,12800000.0
2007-03-09 20:02:00,81.634,81.657,81.63,81.657,17600000.0
2007-03-09 20:03:00,81.661,81.669,81.659,81.669,16000000.0
2007-03-09 20:04:00,81.655,81.664,81.653,81.654,30400000.0
2007-03-09 20:05:00,81.41,81.43,81.41,81.41,11200000.0
2007-03-09 20:06:00,81.662,81.678,81.662,81.678,11200000.0
2007-03-09 20:07:00,81.668,81.668,81.655,81.655,17600000.0
2007-03-09 20:08:00,81.659,81.67,81.656,81.665,38800000.0
2007-03-09 20:09:00,81.676,81.676,81.662,81.671,11200000.0
2007-03-09 20:10:00,81.663,81.685,81.663,81.674,13800000.0
2007-03-09 20:11:00,81.667,81.668,81.606,81.606,10600000.0
2007-03-09 20:12:00,81.617,81.617,81.598,81.598,11200000.0
2007-03-09 20:13:00,81.591,81.598,81.59,81.592,11200000.0
2007-03-09 20:14:00,81.584,81.585,81.52,81.555,14400000.0
2007-03-09 20:15:00,81.6,81.6,81.587,81.6,11200000.0
2007-03-09 20:16:00,81.598,81.598,81.591,81.594,28800000.0
2007-03-09 20:17:00,81.39,81.39,81.39,81.39,11200000.0
2007-03-09 20:18:00,81.58,81.58,81.567,81.572,11200000.0
2007-03-09 20:19:00,81.563,81.563,81.557,81.557,11200000.0
2007-03-09 20:20:00,81.558,81.571,81.555,81.571,19600000.0
2007-03-09 20:21:00,81.577,81.584,81.572,81.584,12200000.0
2007-03-09 20:22:00,81.581,81.595,81.581,81.587,14400000.0
2007-03-09 20:23:00,81.591,81.593,81.577,81.578,12800000.0
2007-03-09 20:24:00,81.559,81.565,81.559,81.56,15400000.0
2007-03-09 20:25:00,81.556,81.571,81.556,81.568,11200000.0
2007-03-09 20:26:00,81.37,81.38,81.36,81.38,16000000.0
2007-03-09 20:27:00,81.557,81.565,81.555,81.557,16000000.0
2007-03-09 20:28:00,81.564,81.565,81.557,81.565,11200000.0
2007-03-09 20:29:00,81.559,81.564,81.55,81.553,12800000.0
2007-03-09 20:30:00,81.558,81.585,81.558,81.582,27600000.0
2007-03-09 20:31:00,81.607,81.613,81.606,81.612,11200000.0
2007-03-09 20:32:00,81.595,81.595,81.59,81.59,3200000.0
2007-03-09 20:33:00,81.585,81.585,81.571,81.579,13200000.0
2007-03-09 20:34:00,81.574,81.574,81.565,81.573,10600000.0
2007-03-09 20:35:00,81.567,81.571,81.56,81.56,11200000.0
2007-03-09 20:36:00,81.552,81.562,81.544,81.562,16000000.0
2007-03-09 20:37:00,81.56,81.56,81.551,81.555,8000000.0
2007-03-09 20:38:00,81.526,81.537,81.524,81.524,12800000.0
2007-03-09 20:39:00,81.506,81.506,81.483,81.491,11200000.0
2007-03-09 20:40:00,81.487,81.491,81.474,81.477,11200000.0
2007-03-09 20:41:00,81.502,81.502,81.488,81.502,14400000.0
2007-03-09 20:42:00,81.505,81.505,81.494,81.498,11200000.0
2007-03-09 20:43:00,81.504,81.506,81.496,81.497,14400000.0
2007-03-09 20:44:00,81.43,81.45,81.43,81.44,12200000.0
2007-03-09 20:45:00,81.509,81.512,81.503,81.512,12200000.0
2007-03-09 20:46:00,81.4,81.43,81.4,81.42,12800000.0
2007-03-09 20:47:00,81.493,81.502,81.49,81.502,12800000.0
2007-03-09 20:48:00,81.506,81.528,81.506,81.523,17600000.0
2007-03-09 20:49:00,81.54,81.546,81.54,81.54,8000000.0
2007-03-09 20:50:00,81.547,81.547,81.535,81.544,14400000.0
2007-03-09 20:51:00,81.532,81.538,81.532,81.532,28800000.0
2007-03-09 20:52:00,81.42,81.49,81.42,81.43,16000000.0
2007-03-09 20:53:00,81.537,81.537,81.525,81.525,16000000.0
2007-03-09 20:54:00,81.525,81.525,81.509,81.509,14400000.0
2007-03-09 20:55:00,81.509,81.509,81.491,81.498,11600000.0
2007-03-09 20:56:00,81.501,81.503,81.499,81.503,8000000.0
2007-03-09 20:57:00,81.498,81.502,81.492,81.492,12800000.0
2007-03-09 20:58:00,81.475,81.479,81.47,81.479,11200000.0
2007-03-09 20:59:00,81.491,81.491,81.452,81.452,11200000.0
2007-03-09 21:00:00,81.452,81.457,81.447,81.449,17600000.0
2007-03-09 21:01:00,81.429,81.429,81.411,81.411,10600000.0
2007-03-09 21:02:00,81.388,81.407,81.388,81.402,16000000.0
2007-03-09 21:03:00,81.4,81.4,81.393,81.4,11200000.0
2007-03-09 21:04:00,81.402,81.405,81.394,81.405,16000000.0
2007-03-09 21:05:00,81.407,81.422,81.4,81.421,12800000.0
2007-03-09 21:06:00,81.401,81.407,81.388,81.388,12800000.0
2007-03-09 21:07:00,81.386,81.391,81.375,81.383,14400000.0
2007-03-09 21:08:00,81.382,81.389,81.377,81.389,16000000.0
2007-03-09 21:09:00,81.373,81.391,81.373,81.389,8000000.0
2007-03-09 21:11:00,81.403,81.403,81.386,81.386,12200000.0
2007-03-09 21:12:00,81.394,81.395,81.389,81.392,12200000.0
2007-03-09 21:13:00,81.49,81.49,81.49,81.49,12800000.0
2007-03-09 21:14:00,81.407,81.408,81.394,81.4,12800000.0
2007-03-09 21:15:00,81.394,81.404,81.394,81.404,14400000.0
2007-03-09 21:16:00,81.404,81.404,81.384,81.384,9600000.0
2007-03-09 21:17:00,81.5,81.5,81.5,81.5,12800000.0
2007-03-09 21:18:00,81.388,81.388,81.301,81.375,12800000.0
2007-03-09 21:19:00,81.49,81.49,81.49,81.49,14400000.0
2007-03-09 21:20:00,81.354,81.377,81.354,81.373,14400000.0
2007-03-09 21:21:00,81.38,81.38,81.374,81.374,11200000.0
2007-03-09 21:22:00,81.385,81.386,81.378,81.38,12800000.0
2007-03-09 21:23:00,81.367,81.371,81.366,81.37,11200000.0
2007-03-09 21:24:00,81.351,81.351,81.335,81.335,11600000.0
2007-03-09 21:25:00,81.349,81.373,81.349,81.373,11200000.0
2007-03-09 21:26:00,81.374,81.377,81.37,81.377,11200000.0
2007-03-09 21:27:00,81.389,81.412,81.389,81.409,9600000.0
2007-03-09 21:28:00,81.411,81.417,81.399,81.414,11200000.0
2007-03-09 21:29:00,81.41,81.413,81.401,81.406,11200000.0
2007-03-09 21:30:00,81.41,81.439,81.41,81.439,12800000.0
2007-03-09 21:31:00,81.433,81.433,81.423,81.423,11200000.0
2007-03-09 21:32:00,81.42,81.423,81.415,81.417,14400000.0
2007-03-09 21:33:00,81.405,81.427,81.405,81.427,11200000.0
2007-03-09 21:34:00,81.412,81.415,81.398,81.398,17600000.0
2007-03-09 21:35:00,81.403,81.41,81.403,81.405,12800000.0
2007-03-09 21:36:00,81.402,81.417,81.402,81.414,9600000.0
2007-03-09 21:37:00,81.412,81.43,81.412,81.427,15400000.0
2007-03-09 21:38:00,81.408,81.422,81.322,81.322,12800000.0
2007-03-09 21:39:00,81.421,81.422,81.421,81.422,3200000.0
2007-03-09 21:40:00,81.59,81.6,81.59,81.6,12800000.0
2007-03-09 21:41:00,81.429,81.429,81.413,81.413,12800000.0
2007-03-09 21:42:00,81.424,81.442,81.416,81.442,14400000.0
2007-03-09 21:43:00,81.6,81.62,81.6,81.61,12800000.0
2007-03-09 21:44:00,81.448,81.448,81.429,81.438,12800000.0
2007-03-09 21:45:00,81.43,81.43,81.41,81.413,17600000.0
2007-03-09 21:46:00,81.412,81.412,81.398,81.409,14400000.0
2007-03-09 21:47:00,81.408,81.408,81.402,81.404,11200000.0
2007-03-09 21:48:00,81.408,81.411,81.393,81.405,16000000.0
2007-03-09 21:49:00,81.7,81.7,81.69,81.69,12800000.0
2007-03-09 21:50:00,81.403,81.403,81.383,81.392,12800000.0
2007-03-09 21:51:00,81.4,81.406,81.397,81.399,17600000.0
2007-03-09 21:52:00,81.415,81.418,81.415,81.418,3200000.0
2007-03-09 21:53:00,81.441,81.464,81.414,81.464,11200000.0
2007-03-09 21:54:00,81.476,81.478,81.443,81.443,11200000.0
2007-03-09 21:55:00,81.438,81.464,81.438,81.463,11200000.0
2007-03-09 21:56:00,81.67,81.69,81.66,81.69,17600000.0
2007-03-09 21:57:00,81.465,81.471,81.455,81.455,17600000.0
2007-03-09 21:58:00,81.448,81.463,81.448,81.463,17600000.0
2007-03-09 21:59:00,81.476,81.499,81.468,81.496,12800000.0
2007-03-09 22:00:00,81.513,81.524,81.507,81.507,17600000.0
2007-03-09 22:01:00,81.487,81.5,81.482,81.5,11200000.0
2007-03-09 22:02:00,81.496,81.496,81.479,81.479,16400000.0
2007-03-09 22:03:00,81.467,81.467,81.464,81.467,17600000.0
2007-03-09 22:04:00,81.67,81.68,81.67,81.68,11200000.0
2007-03-09 22:05:00,81.475,81.486,81.475,81.48,11200000.0
2007-03-09 22:06:00,81.481,81.491,81.481,81.488,12800000.0
2007-03-09 22:07:00,81.478,81.478,81.466,81.466,16000000.0
2007-03-09 22:08:00,81.471,81.485,81.464,81.485,16000000.0
2007-03-09 22:09:00,81.477,81.491,81.471,81.491,12800000.0
2007-03-09 22:10:00,81.62,81.64,81.6,81.61,8000000.0
2007-03-09 22:11:00,81.502,81.502,81.488,81.492,8000000.0
2007-03-09 22:12:00,81.6,81.62,81.6,81.62,12800000.0
2007-03-09 22:13:00,81.482,81.498,81.482,81.493,12800000.0
2007-03-09 22:14:00,81.486,81.494,81.485,81.487,12800000.0
2007-03-09 22:15:00,81.48,81.483,81.476,81.481,14400000.0
2007-03-09 22:16:00,81.485,81.489,81.481,81.483,12800000.0
2007-03-09 22:17:00,81.6,81.6,81.6,81.6,14800000.0
2007-03-09 22:18:00,81.61,81.61,81.61,81.61,14800000.0
2007-03-09 22:19:00,81.484,81.484,81.472,81.472,14800000.0
2007-03-09 22:20:00,81.477,81.497,81.477,81.497,12800000.0
2007-03-09 22:21:00,81.5,81.507,81.5,81.505,17600000.0
2007-03-09 22:22:00,81.521,81.528,81.521,81.528,6400000.0
2007-03-09 22:24:00,81.514,81.515,81.51,81.515,10600000.0
2007-03-09 22:25:00,81.509,81.509,81.5,81.5,9600000.0
2007-03-09 22:26:00,81.497,81.504,81.495,81.495,17600000.0
2007-03-09 22:27:00,81.49,81.49,81.483,81.487,12800000.0
2007-03-09 22:28:00,81.497,81.537,81.497,81.534,12800000.0
2007-03-09 22:29:00,81.538,81.54,81.505,81.505,15400000.0
2007-03-09 22:30:00,81.62,81.63,81.62,81.63,12800000.0
2007-03-09 22:31:00,81.54,81.55,81.537,81.537,12800000.0
2007-03-09 22:32:00,81.512,81.521,81.453,81.521,11200000.0
2007-03-09 22:33:00,81.551,81.565,81.551,81.562,11200000.0
2007-03-09 22:34:00,81.563,81.563,81.536,81.536,11200000.0
2007-03-09 22:35:00,81.543,81.549,81.538,81.54,12200000.0
2007-03-09 22:36:00,81.545,81.554,81.539,81.546,17600000.0
2007-03-09 22:37:00,81.549,81.554,81.547,81.548,25600000.0
2007-03-09 22:38:00,81.556,81.556,81.537,81.549,17600000.0
2007-03-09 22:39:00,81.565,81.58,81.565,81.58,12800000.0
2007-03-09 22:40:00,81.578,81.59,81.578,81.59,11200000.0
2007-03-09 22:42:00,81.592,81.592,81.583,81.585,17600000.0
2007-03-09 22:43:00,81.586,81.612,81.586,81.612,16000000.0
2007-03-09 22:44:00,81.615,81.615,81.605,81.606,12800000.0
2007-03-09 22:45:00,81.612,81.645,81.612,81.645,16000000.0
2007-03-09 22:46:00,81.65,81.65,81.638,81.645,11200000.0
2007-03-09 22:47:00,81.69,81.69,81.69,81.69,8000000.0
2007-03-09 22:48:00,81.648,81.654,81.647,81.654,8000000.0
2007-03-09 22:49:00,81.663,81.669,81.662,81.665,12800000.0
2007-03-09 22:50:00,81.71,81.71,81.7,81.7,11200000.0
2007-03-09 22:51:00,81.669,81.67,81.663,81.663,11200000.0
2007-03-09 22:52:00,81.66,81.672,81.659,81.669,11200000.0
2007-03-09 22:53:00,81.669,81.677,81.668,81.668,11200000.0
2007-03-09 22:54:00,81.673,81.677,81.666,81.672,11200000.0
2007-03-09 22:55:00,81.664,81.679,81.664,81.679,12800000.0
2007-03-09 22:56:00,81.679,81.682,81.677,81.682,17600000.0
2007-03-09 22:57:00,81.677,81.679,81.67,81.67,17000000.0
2007-03-09 22:58:00,81.66,81.674,81.654,81.674,11200000.0
2007-03-09 22:59:00,81.668,81.683,81.668,81.682,17600000.0
2007-03-09 23:00:00,81.679,81.679,81.661,81.668,9600000.0
2007-03-09 23:01:00,81.67,81.681,81.668,81.668,14400000.0
2007-03-09 23:02:00,81.669,81.669,81.655,81.66,17600000.0
2007-03-09 23:04:00,81.659,81.665,81.649,81.665,11200000.0
2007-03-09 23:05:00,81.658,81.658,81.652,81.653,33600000.0
2007-03-09 23:07:00,81.642,81.642,81.603,81.603,12200000.0
2007-03-09 23:08:00,81.595,81.601,81.587,81.587,11200000.0
2007-03-09 23:09:00,81.577,81.608,81.577,81.603,17600000.0
2007-03-09 23:10:00,81.605,81.612,81.601,81.605,12800000.0
2007-03-09 23:11:00,81.595,81.595,81.575,81.578,11200000.0
2007-03-09 23:13:00,81.611,81.611,81.594,81.595,12800000.0
2007-03-09 23:14:00,81.595,81.598,81.579,81.593,11200000.0
2007-03-09 23:15:00,81.601,81.607,81.601,81.607,11200000.0
2007-03-09 23:16:00,81.609,81.609,81.6,81.604,12800000.0
2007-03-09 23:18:00,81.596,81.607,81.596,81.607,11200000.0
2007-03-09 23:19:00,81.605,81.609,81.593,81.593,12800000.0
2007-03-09 23:20:00,81.599,81.61,81.594,81.606,14400000.0
2007-03-09 23:21:00,81.589,81.606,81.589,81.599,16000000.0
2007-03-09 23:22:00,81.609,81.609,81.601,81.601,12800000.0
2007-03-09 23:23:00,81.603,81.603,81.586,81.586,12200000.0
2007-03-09 23:24:00,81.589,81.612,81.589,81.612,11200000.0
2007-03-09 23:25:00,81.631,81.632,81.617,81.617,16000000.0
2007-03-09 23:27:00,81.615,81.615,81.607,81.615,17600000.0
2007-03-09 23:29:00,81.61,81.611,81.548,81.598,11200000.0
2007-03-09 23:30:00,81.618,81.634,81.616,81.634,14400000.0
2007-03-09 23:31:00,81.639,81.643,81.631,81.631,12800000.0
2007-03-09 23:32:00,81.622,81.637,81.622,81.637,17600000.0
2007-03-09 23:33:00,81.647,81.648,81.642,81.642,12800000.0
2007-03-09 23:34:00,81.648,81.648,81.64,81.646,16000000.0
2007-03-09 23:35:00,81.642,81.642,81.633,81.636,16000000.0
2007-03-09 23:36:00,81.644,81.657,81.644,81.65,12800000.0
2007-03-09 23:37:00,81.66,81.664,81.655,81.658,12800000.0
2007-03-09 23:39:00,81.661,81.668,81.651,81.652,11200000.0
2007-03-09 23:40:00,81.655,81.659,81.641,81.658,35600000.0
2007-03-09 23:43:00,81.674,81.683,81.672,81.683,11200000.0
2007-03-09 23:44:00,81.686,81.686,81.681,81.682,16000000.0
2007-03-09 23:45:00,81.665,81.665,81.648,81.662,11200000.0
2007-03-09 23:46:00,81.673,81.676,81.659,81.676,17600000.0
2007-03-09 23:47:00,81.673,81.687,81.671,81.687,12800000.0
2007-03-09 23:48:00,81.687,81.698,81.634,81.698,8000000.0
2007-03-09 23:50:00,81.697,81.705,81.694,81.705,11200000.0
2007-03-09 23:52:00,81.701,81.701,81.673,81.689,12800000.0
2007-03-09 23:53:00,81.696,81.696,81.69,81.69,10600000.0
2007-03-09 23:54:00,81.668,81.668,81.621,81.644,14400000.0
2007-03-09 23:55:00,81.634,81.637,81.619,81.634,14400000.0
2007-03-09 23:56:00,81.54,81.632,81.54,81.628,11200000.0
2007-03-09 23:57:00,81.637,81.651,81.63,81.651,16000000.0
2007-03-09 23:58:00,81.658,81.66,81.644,81.659,11200000.0
2007-03-09 23:59:00,81.646,81.651,81.632,81.646,14400000.0
2007-03-12 00:00:00,82.08,82.09,82.08,82.08,11200000.0
2007-03-12 00:01:00,82.1,82.1,82.08,82.08,11200000.0
2007-03-12 00:02:00,82.09,82.09,82.08,82.09,11200000.0
2007-03-12 00:03:00,82.07,82.09,82.06,82.06,11200000.0
2007-03-12 00:05:00,81.748,81.984,81.748,81.98,11200000.0
2007-03-12 00:06:00,81.965,81.973,81.945,81.973,11200000.0
2007-03-12 00:07:00,81.991,81.991,81.941,81.941,8000000.0
2007-03-12 00:08:00,81.958,81.999,81.938,81.999,12800000.0
2007-03-12 00:09:00,81.989,81.989,81.957,81.97,11200000.0
2007-03-12 00:10:00,81.973,81.974,81.939,81.947,12800000.0
2007-03-12 00:11:00,81.943,81.952,81.942,81.952,12800000.0
2007-03-12 00:12:00,81.972,81.985,81.966,81.985,8000000.0
2007-03-12 00:13:00,82.007,82.007,81.993,82.001,11200000.0
2007-03-12 00:14:00,82.013,82.013,81.989,81.989,14400000.0
2007-03-12 00:15:00,81.988,81.988,81.942,81.945,14400000.0
2007-03-12 00:16:00,81.948,81.964,81.946,81.964,14400000.0
2007-03-12 00:17:00,81.987,81.993,81.98,81.985,16000000.0
2007-03-12 00:18:00,81.993,82.006,81.988,82.006,9600000.0
2007-03-12 00:19:00,82.008,82.021,82.008,82.015,12800000.0
2007-03-12 00:20:00,82.004,82.011,82.004,82.009,17600000.0
2007-03-12 00:21:00,82.026,82.03,82.019,82.03,12800000.0
2007-03-12 00:22:00,82.015,82.035,82.003,82.003,17600000.0
2007-03-12 00:23:00,82.0,82.0,82.0,82.0,14400000.0
2007-03-12 00:24:00,82.03,82.038,82.023,82.038,14400000.0
2007-03-12 00:25:00,82.047,82.047,82.032,82.032,10600000.0
2007-03-12 00:26:00,82.029,82.029,82.008,82.008,12800000.0
2007-03-12 00:27:00,82.01,82.045,82.01,82.041,12800000.0
2007-03-12 00:28:00,82.041,82.075,82.041,82.074,32000000.0
2007-03-12 00:29:00,82.094,82.103,82.094,82.101,8000000.0
2007-03-12 00:30:00,82.107,82.107,82.097,82.102,7400000.0
2007-03-12 00:31:00,82.1,82.1,82.091,82.099,12800000.0
2007-03-12 00:32:00,82.095,82.098,82.085,82.096,12800000.0
2007-03-12 00:33:00,82.081,82.081,82.03,82.034,12200000.0
2007-03-12 00:34:00,82.041,82.041,82.025,82.025,19200000.0
2007-03-12 00:35:00,82.012,82.027,82.006,82.019,12800000.0
2007-03-12 00:36:00,82.012,82.064,82.012,82.064,12800000.0
2007-03-12 00:37:00,82.066,82.066,82.026,82.026,12800000.0
2007-03-12 00:38:00,82.021,82.021,82.014,82.014,12800000.0
2007-03-12 00:39:00,81.996,82.007,81.995,81.996,17600000.0
2007-03-12 00:40:00,82.013,82.029,82.013,82.021,8000000.0
2007-03-12 00:41:00,81.993,82.004,81.991,82.004,16000000.0
2007-03-12 00:42:00,81.993,82.035,81.993,82.035,12800000.0
2007-03-12 00:43:00,82.036,82.044,82.033,82.043,16000000.0
2007-03-12 00:44:00,82.042,82.045,82.015,82.041,17600000.0
2007-03-12 00:45:00,82.036,82.038,82.024,82.024,12800000.0
2007-03-12 00:46:00,82.029,82.037,82.028,82.028,14400000.0
2007-03-12 00:47:00,82.032,82.034,82.027,82.032,12800000.0
2007-03-12 00:48:00,81.96,82.02,81.96,82.01,11200000.0
2007-03-12 00:49:00,82.048,82.06,82.036,82.036,11200000.0
2007-03-12 00:50:00,82.036,82.041,82.033,82.037,12800000.0
2007-03-12 00:51:00,82.04,82.057,82.026,82.057,10600000.0
2007-03-12 00:52:00,82.045,82.045,82.027,82.027,11200000.0
2007-03-12 00:53:00,82.039,82.046,82.039,82.044,11200000.0
2007-03-12 00:54:00,82.03,82.046,82.022,82.022,17000000.0
2007-03-12 00:55:00,81.98,81.98,81.97,81.97,12800000.0
2007-03-12 00:56:00,81.96,81.97,81.94,81.94,12800000.0
2007-03-12 00:57:00,82.017,82.04,82.017,82.04,12800000.0
2007-03-12 00:58:00,82.036,82.056,82.028,82.056,12800000.0
2007-03-12 00:59:00,82.073,82.08,82.063,82.078,11200000.0
2007-03-12 01:00:00,82.061,82.078,82.058,82.078,16000000.0
2007-03-12 01:01:00,82.08,82.084,82.076,82.076,14400000.0
2007-03-12 01:02:00,82.079,82.087,82.079,82.079,8000000.0
2007-03-12 01:03:00,82.067,82.069,82.048,82.048,11200000.0
2007-03-12 01:04:00,82.051,82.057,82.045,82.045,12800000.0
2007-03-12 01:05:00,82.068,82.072,82.051,82.072,11200000.0
2007-03-12 01:06:00,82.071,82.071,81.997,82.057,12800000.0
2007-03-12 01:07:00,81.94,81.94,81.88,81.91,16000000.0
2007-03-12 01:08:00,82.049,82.049,82.03,82.032,16000000.0
2007-03-12 01:09:00,82.036,82.036,82.028,82.031,17600000.0
2007-03-12 01:10:00,82.023,82.023,82.006,82.012,16000000.0
2007-03-12 01:11:00,81.98,82.0,81.97,81.99,14800000.0
2007-03-12 01:12:00,82.014,82.022,82.012,82.02,14800000.0
2007-03-12 01:13:00,82.031,82.031,82.0,82.0,8000000.0
2007-03-12 01:14:00,81.97,82.0,81.97,82.0,12800000.0
2007-03-12 01:15:00,82.012,82.012,81.982,81.982,12800000.0
2007-03-12 01:16:00,81.955,81.976,81.955,81.973,25600000.0
2007-03-12 01:17:00,81.996,82.009,81.996,82.001,11200000.0
2007-03-12 01:18:00,81.99,81.991,81.978,81.987,12800000.0
2007-03-12 01:19:00,81.986,81.997,81.967,81.997,16000000.0
2007-03-12 01:20:00,81.997,82.012,81.997,82.012,11200000.0
2007-03-12 01:21:00,81.994,82.0,81.991,82.0,12800000.0
2007-03-12 01:22:00,81.998,81.998,81.989,81.992,12800000.0
2007-03-12 01:23:00,81.985,81.985,81.976,81.978,11200000.0
2007-03-12 01:24:00,81.9,81.93,81.89,81.92,12800000.0
2007-03-12 01:25:00,81.977,81.977,81.949,81.96,12800000.0
2007-03-12 01:26:00,81.966,81.966,81.956,81.96,11200000.0
2007-03-12 01:27:00,81.962,81.97,81.961,81.965,12800000.0
2007-03-12 01:28:00,81.86,81.87,81.83,81.84,11200000.0
2007-03-12 01:29:00,81.83,81.87,81.83,81.87,11200000.0
2007-03-12 01:30:00,81.98,81.98,81.968,81.968,11200000.0
2007-03-12 01:31:00,81.968,81.968,81.952,81.953,11200000.0
2007-03-12 01:32:00,81.963,81.976,81.963,81.976,12800000.0
2007-03-12 01:33:00,81.85,81.86,81.84,81.86,14400000.0
2007-03-12 01:34:00,81.87,81.89,81.86,81.88,14400000.0
2007-03-12 01:35:00,81.964,81.966,81.953,81.961,14400000.0
2007-03-12 01:36:00,81.9,81.9,81.83,81.86,14400000.0
2007-03-12 01:37:00,81.947,81.953,81.939,81.953,14400000.0
2007-03-12 01:38:00,81.958,81.978,81.956,81.978,17000000.0
2007-03-12 01:39:00,81.974,81.974,81.96,81.973,14400000.0
2007-03-12 01:40:00,81.958,81.961,81.943,81.953,11200000.0
2007-03-12 01:41:00,81.941,81.952,81.94,81.952,12800000.0
2007-03-12 01:42:00,81.947,81.957,81.947,81.957,11200000.0
2007-03-12 01:43:00,81.957,81.961,81.954,81.958,11200000.0
2007-03-12 01:44:00,81.956,81.96,81.951,81.958,12800000.0
2007-03-12 01:45:00,81.969,81.978,81.967,81.97,16000000.0
2007-03-12 01:46:00,81.72,81.73,81.66,81.72,14400000.0
2007-03-12 01:47:00,81.969,81.982,81.956,81.956,14400000.0
2007-03-12 01:48:00,81.968,81.997,81.967,81.994,12800000.0
2007-03-12 01:49:00,82.002,82.016,82.001,82.009,16000000.0
2007-03-12 01:50:00,82.0,82.016,81.996,82.016,14400000.0
2007-03-12 01:51:00,82.035,82.041,82.033,82.04,11200000.0
2007-03-12 01:52:00,82.023,82.023,81.983,81.983,20200000.0
2007-03-12 01:53:00,81.983,81.983,81.97,81.97,14400000.0
2007-03-12 01:54:00,81.99,81.999,81.99,81.999,8000000.0
2007-03-12 01:55:00,81.981,81.981,81.961,81.961,12800000.0
2007-03-12 01:56:00,81.962,81.962,81.938,81.938,12800000.0
2007-03-12 01:57:00,81.946,81.951,81.943,81.951,11200000.0
2007-03-12 01:58:00,81.954,81.973,81.95,81.973,11200000.0
2007-03-12 01:59:00,81.976,81.988,81.96,81.988,11200000.0
2007-03-12 02:00:00,81.989,81.999,81.974,81.999,11200000.0
2007-03-12 02:01:00,81.996,81.996,81.96,81.96,17600000.0
2007-03-12 02:02:00,81.941,81.941,81.926,81.927,12800000.0
2007-03-12 02:03:00,81.916,81.916,81.901,81.904,15400000.0
2007-03-12 02:04:00,81.918,81.931,81.918,81.924,12800000.0
2007-03-12 02:05:00,81.932,81.932,81.924,81.926,13200000.0
2007-03-12 02:06:00,81.911,81.934,81.909,81.927,12200000.0
2007-03-12 02:07:00,81.92,81.92,81.884,81.884,12800000.0
2007-03-12 02:08:00,81.891,81.938,81.891,81.938,17600000.0
2007-03-12 02:09:00,81.948,81.955,81.943,81.949,16000000.0
2007-03-12 02:10:00,81.945,81.962,81.945,81.959,9600000.0
2007-03-12 02:11:00,81.89,81.91,81.84,81.91,10600000.0
2007-03-12 02:12:00,81.998,82.002,81.986,81.986,10600000.0
2007-03-12 02:13:00,81.988,81.992,81.982,81.989,11200000.0
2007-03-12 02:14:00,81.989,81.989,81.965,81.965,11200000.0
2007-03-12 02:15:00,81.986,81.996,81.981,81.99,11200000.0
2007-03-12 02:16:00,81.998,82.015,81.958,82.005,9600000.0
2007-03-12 02:17:00,81.971,81.971,81.952,81.952,11200000.0
2007-03-12 02:18:00,81.953,81.958,81.946,81.952,12800000.0
2007-03-12 02:19:00,81.944,81.944,81.922,81.929,12800000.0
2007-03-12 02:20:00,81.928,81.959,81.928,81.959,8000000.0
2007-03-12 02:21:00,81.951,81.959,81.945,81.949,17600000.0
2007-03-12 02:22:00,81.947,81.956,81.94,81.94,12800000.0
2007-03-12 02:23:00,81.918,81.925,81.896,81.896,12800000.0
2007-03-12 02:24:00,81.878,81.908,81.804,81.908,11200000.0
2007-03-12 02:25:00,81.899,81.899,81.854,81.854,17600000.0
2007-03-12 02:26:00,81.859,81.885,81.852,81.882,17600000.0
2007-03-12 02:27:00,81.877,81.883,81.866,81.866,17600000.0
2007-03-12 02:28:00,81.83,81.846,81.83,81.845,14400000.0
2007-03-12 02:29:00,81.849,81.853,81.833,81.853,11200000.0
2007-03-12 02:30:00,81.867,81.877,81.864,81.877,11200000.0
2007-03-12 02:31:00,81.861,81.865,81.849,81.862,17600000.0
2007-03-12 02:32:00,81.868,81.868,81.849,81.859,11200000.0
2007-03-12 02:33:00,81.851,81.857,81.846,81.852,11200000.0
2007-03-12 02:34:00,81.863,81.885,81.861,81.88,14400000.0
2007-03-12 02:35:00,81.884,81.891,81.882,81.885,12800000.0
2007-03-12 02:36:00,81.887,81.887,81.849,81.86,12800000.0
2007-03-12 02:37:00,82.04,82.04,82.03,82.04,12800000.0
2007-03-12 02:38:00,81.86,81.86,81.85,81.855,12800000.0
2007-03-12 02:39:00,81.854,81.854,81.827,81.827,16000000.0
2007-03-12 02:40:00,81.811,81.811,81.793,81.802,12800000.0
2007-03-12 02:41:00,81.793,81.793,81.769,81.769,11200000.0
2007-03-12 02:42:00,81.733,81.746,81.729,81.743,12800000.0
2007-03-12 02:43:00,81.741,81.741,81.712,81.712,11200000.0
2007-03-12 02:44:00,81.727,81.745,81.727,81.745,12800000.0
2007-03-12 02:45:00,81.748,81.748,81.726,81.726,11200000.0
2007-03-12 02:46:00,81.719,81.719,81.7,81.706,12800000.0
2007-03-12 02:47:00,81.701,81.701,81.688,81.689,12800000.0
2007-03-12 02:48:00,81.697,81.697,81.642,81.642,14400000.0
2007-03-12 02:49:00,81.636,81.666,81.636,81.666,17600000.0
2007-03-12 02:50:00,81.698,81.701,81.697,81.701,11200000.0
2007-03-12 02:51:00,81.705,81.705,81.677,81.694,11200000.0
2007-03-12 02:52:00,81.708,81.716,81.657,81.716,11200000.0
2007-03-12 02:53:00,81.727,81.742,81.724,81.74,11200000.0
2007-03-12 02:54:00,81.653,81.792,81.653,81.792,11200000.0
2007-03-12 02:55:00,81.803,81.811,81.803,81.81,10600000.0
2007-03-12 02:56:00,81.819,81.819,81.81,81.815,11200000.0
2007-03-12 02:57:00,81.805,81.813,81.796,81.813,11200000.0
2007-03-12 02:58:00,81.815,81.816,81.795,81.806,8000000.0
2007-03-12 02:59:00,81.795,81.795,81.782,81.784,11200000.0
2007-03-12 03:00:00,81.784,81.79,81.694,81.694,11200000.0
2007-03-12 03:01:00,81.78,81.785,81.772,81.783,10600000.0
2007-03-12 03:02:00,81.98,81.98,81.96,81.98,14400000.0
2007-03-12 03:03:00,81.789,81.809,81.789,81.803,14400000.0
2007-03-12 03:04:00,81.788,81.795,81.788,81.79,11200000.0
2007-03-12 03:05:00,81.78,81.788,81.768,81.769,16000000.0
2007-03-12 03:06:00,81.77,81.8,81.77,81.8,16000000.0
2007-03-12 03:07:00,81.794,81.8,81.785,81.8,14400000.0
2007-03-12 03:08:00,81.814,81.822,81.787,81.787,11200000.0
2007-03-12 03:09:00,81.804,81.818,81.795,81.818,11200000.0
2007-03-12 03:10:00,81.831,81.85,81.821,81.85,16000000.0
2007-03-12 03:11:00,81.846,81.864,81.846,81.857,11200000.0
2007-03-12 03:12:00,81.89,81.902,81.881,81.883,17600000.0
2007-03-12 03:13:00,81.906,81.913,81.905,81.913,16000000.0
2007-03-12 03:14:00,81.895,81.904,81.886,81.904,11200000.0
2007-03-12 03:15:00,81.919,81.936,81.919,81.934,17600000.0
2007-03-12 03:16:00,81.945,81.958,81.945,81.954,14400000.0
2007-03-12 03:17:00,81.954,81.96,81.941,81.957,11200000.0
2007-03-12 03:18:00,81.958,81.962,81.947,81.954,12200000.0
2007-03-12 03:19:00,81.955,81.968,81.949,81.968,12800000.0
2007-03-12 03:20:00,81.974,81.974,81.96,81.96,12200000.0
2007-03-12 03:21:00,81.969,81.976,81.962,81.976,14400000.0
2007-03-12 03:22:00,81.974,81.981,81.967,81.981,10600000.0
2007-03-12 03:23:00,82.004,82.007,81.995,82.007,9600000.0
2007-03-12 03:24:00,81.997,82.006,81.994,82.005,14400000.0
2007-03-12 03:25:00,82.018,82.018,81.999,82.004,17600000.0
2007-03-12 03:26:00,81.997,82.014,81.994,82.008,12800000.0
2007-03-12 03:27:00,82.017,82.025,82.016,82.024,14400000.0
2007-03-12 03:28:00,82.024,82.026,82.02,82.02,11200000.0
2007-03-12 03:29:00,82.016,82.028,82.014,82.014,12800000.0
2007-03-12 03:30:00,82.005,82.011,81.944,82.008,17600000.0
2007-03-12 03:31:00,82.013,82.021,82.011,82.019,12800000.0
2007-03-12 03:32:00,82.007,82.022,82.007,82.022,8000000.0
2007-03-12 03:33:00,82.025,82.025,82.017,82.019,10600000.0
2007-03-12 03:34:00,82.045,82.059,82.045,82.051,11200000.0
2007-03-12 03:35:00,82.055,82.057,82.039,82.052,17600000.0
2007-03-12 03:36:00,82.044,82.044,82.026,82.026,11200000.0
2007-03-12 03:37:00,82.024,82.058,82.024,82.05,17600000.0
2007-03-12 03:38:00,82.029,82.045,82.027,82.045,12800000.0
2007-03-12 03:39:00,82.047,82.06,81.995,82.051,14400000.0
2007-03-12 03:40:00,82.042,82.048,82.036,82.048,12800000.0
2007-03-12 03:41:00,82.06,82.06,82.049,82.049,11200000.0
2007-03-12 03:42:00,82.063,82.068,82.053,82.066,12800000.0
2007-03-12 03:43:00,82.075,82.082,82.065,82.077,11200000.0
2007-03-12 03:44:00,82.062,82.062,82.042,82.057,12800000.0
2007-03-12 03:45:00,82.041,82.048,82.038,82.038,11200000.0
2007-03-12 03:46:00,82.034,82.034,82.025,82.025,11200000.0
2007-03-12 03:47:00,82.003,82.029,82.003,82.026,11200000.0
2007-03-12 03:48:00,82.022,82.033,82.021,82.033,11200000.0
2007-03-12 03:49:00,82.029,82.03,82.018,82.018,16000000.0
2007-03-12 03:50:00,81.997,82.012,81.994,82.008,11200000.0
2007-03-12 03:51:00,82.017,82.017,82.008,82.011,8000000.0
2007-03-12 03:52:00,81.93,81.94,81.92,81.92,9600000.0
2007-03-12 03:53:00,82.01,82.014,82.01,82.014,9600000.0
2007-03-12 03:54:00,82.019,82.025,82.01,82.025,14400000.0
2007-03-12 03:55:00,82.008,82.021,82.005,82.017,14400000.0
2007-03-12 03:56:00,82.03,82.03,82.019,82.019,12800000.0
2007-03-12 03:57:00,82.013,82.013,81.987,81.996,12200000.0
2007-03-12 03:58:00,81.988,81.988,81.981,81.984,16000000.0
2007-03-12 03:59:00,81.971,81.971,81.936,81.936,12800000.0
2007-03-12 04:00:00,81.942,81.958,81.932,81.95,14400000.0
2007-03-12 04:01:00,81.975,81.992,81.975,81.992,11200000.0
2007-03-12 04:02:00,82.003,82.003,81.991,81.991,7400000.0
2007-03-12 04:03:00,81.989,82.009,81.989,82.009,12800000.0
2007-03-12 04:04:00,82.005,82.01,81.997,81.997,12800000.0
2007-03-12 04:05:00,81.997,82.0,81.996,81.996,11200000.0
2007-03-12 04:06:00,81.996,81.997,81.989,81.991,14400000.0
2007-03-12 04:07:00,81.983,81.991,81.977,81.977,14400000.0
2007-03-12 04:08:00,81.991,82.007,81.991,82.007,11200000.0
2007-03-12 04:09:00,81.988,81.988,81.978,81.981,11200000.0
2007-03-12 04:10:00,81.979,81.984,81.975,81.984,14400000.0
2007-03-12 04:11:00,81.981,81.981,81.964,81.979,12800000.0
2007-03-12 04:12:00,81.989,81.989,81.968,81.968,8000000.0
2007-03-12 04:13:00,81.972,81.98,81.97,81.979,11200000.0
2007-03-12 04:14:00,81.975,81.975,81.967,81.967,11200000.0
2007-03-12 04:15:00,81.978,81.978,81.957,81.978,12800000.0
2007-03-12 04:16:00,81.976,81.976,81.973,81.976,11200000.0
2007-03-12 04:17:00,81.972,81.977,81.961,81.977,14400000.0
2007-03-12 04:18:00,81.982,81.982,81.968,81.981,12800000.0
2007-03-12 04:19:00,81.977,81.977,81.949,81.964,12800000.0
2007-03-12 04:20:00,81.96,81.965,81.875,81.949,11200000.0
2007-03-12 04:21:00,81.954,81.977,81.954,81.977,10600000.0
2007-03-12 04:22:00,81.96,81.96,81.94,81.94,12800000.0
2007-03-12 04:23:00,81.982,81.991,81.982,81.985,12800000.0
2007-03-12 04:24:00,81.983,81.983,81.945,81.945,12800000.0
2007-03-12 04:25:00,81.947,81.967,81.941,81.941,14400000.0
2007-03-12 04:26:00,81.93,81.943,81.93,81.943,14400000.0
2007-03-12 04:27:00,81.942,81.942,81.925,81.941,9600000.0
2007-03-12 04:28:00,81.934,81.949,81.934,81.949,11200000.0
2007-03-12 04:29:00,81.947,81.948,81.94,81.943,12800000.0
2007-03-12 04:30:00,81.941,81.95,81.938,81.938,12800000.0
2007-03-12 04:31:00,81.943,81.95,81.937,81.945,12800000.0
2007-03-12 04:32:00,81.939,81.94,81.929,81.937,12800000.0
2007-03-12 04:33:00,81.94,81.94,81.922,81.926,15400000.0
2007-03-12 04:34:00,81.921,81.921,81.894,81.896,12800000.0
2007-03-12 04:35:00,81.929,81.93,81.918,81.922,12800000.0
2007-03-12 04:36:00,81.931,81.939,81.927,81.939,8000000.0
2007-03-12 04:37:00,81.946,81.96,81.942,81.957,12800000.0
2007-03-12 04:38:00,81.967,81.97,81.962,81.966,9600000.0
2007-03-12 04:39:00,81.96,81.969,81.951,81.958,12800000.0
2007-03-12 04:40:00,81.949,81.951,81.944,81.946,11200000.0
2007-03-12 04:41:00,81.946,81.953,81.936,81.936,10600000.0
2007-03-12 04:42:00,81.937,81.94,81.921,81.94,12800000.0
2007-03-12 04:43:00,81.97,81.97,81.97,81.97,12200000.0
2007-03-12 04:44:00,81.98,81.98,81.98,81.98,12200000.0
2007-03-12 04:45:00,81.937,81.948,81.937,81.941,12200000.0
2007-03-12 04:46:00,81.953,81.959,81.948,81.948,14400000.0
2007-03-12 04:47:00,81.942,81.943,81.936,81.941,11200000.0
2007-03-12 04:48:00,81.931,81.931,81.916,81.916,12800000.0
2007-03-12 04:49:00,81.913,81.932,81.913,81.932,11200000.0
2007-03-12 04:50:00,81.939,81.939,81.926,81.926,11200000.0
2007-03-12 04:51:00,81.927,81.954,81.846,81.954,14400000.0
2007-03-12 04:52:00,81.946,81.946,81.929,81.938,11200000.0
2007-03-12 04:53:00,81.931,81.939,81.93,81.939,9600000.0
2007-03-12 04:54:00,81.944,81.949,81.942,81.942,12800000.0
2007-03-12 04:55:00,81.944,81.949,81.944,81.947,11200000.0
2007-03-12 04:56:00,81.949,81.956,81.942,81.942,17600000.0
2007-03-12 04:57:00,81.942,81.949,81.932,81.949,11200000.0
2007-03-12 04:58:00,81.954,81.962,81.951,81.951,8000000.0
2007-03-12 04:59:00,81.959,81.959,81.951,81.955,12800000.0
2007-03-12 05:00:00,81.939,81.962,81.939,81.96,11200000.0
2007-03-12 05:01:00,81.963,81.973,81.958,81.973,14400000.0
2007-03-12 05:02:00,81.972,81.972,81.942,81.942,14400000.0
2007-03-12 05:03:00,81.943,81.958,81.943,81.953,12800000.0
2007-03-12 05:04:00,81.953,81.961,81.952,81.961,8000000.0
2007-03-12 05:05:00,81.953,81.961,81.953,81.958,11200000.0
2007-03-12 05:06:00,81.93,81.93,81.91,81.91,14400000.0
2007-03-12 05:07:00,81.937,81.964,81.937,81.958,14400000.0
2007-03-12 05:08:00,81.94,81.95,81.94,81.94,12800000.0
2007-03-12 05:09:00,81.95,81.95,81.93,81.93,12800000.0
2007-03-12 05:10:00,81.94,81.94,81.93,81.93,12800000.0
2007-03-12 05:11:00,81.968,81.973,81.952,81.952,12800000.0
2007-03-12 05:12:00,81.961,81.975,81.959,81.974,12800000.0
2007-03-12 05:13:00,81.981,81.981,81.967,81.974,12800000.0
2007-03-12 05:14:00,81.977,82.005,81.977,82.005,14400000.0
2007-03-12 05:15:00,82.016,82.022,81.995,82.009,16000000.0
2007-03-12 05:16:00,82.017,82.023,81.958,82.006,14800000.0
2007-03-12 05:17:00,82.0,82.0,81.971,81.971,11200000.0
2007-03-12 05:18:00,81.957,81.958,81.937,81.954,8000000.0
2007-03-12 05:19:00,81.932,81.944,81.927,81.942,16000000.0
2007-03-12 05:20:00,81.942,81.951,81.942,81.944,11200000.0
2007-03-12 05:21:00,81.952,81.982,81.95,81.982,12800000.0
2007-03-12 05:22:00,81.978,81.978,81.958,81.958,11200000.0
2007-03-12 05:23:00,81.936,81.937,81.912,81.912,12800000.0
2007-03-12 05:24:00,81.918,81.928,81.918,81.919,11200000.0
2007-03-12 05:25:00,81.929,81.959,81.929,81.959,12800000.0
2007-03-12 05:27:00,81.92,81.92,81.91,81.91,11200000.0
2007-03-12 05:28:00,81.92,81.93,81.91,81.92,11200000.0
2007-03-12 05:29:00,81.958,81.961,81.953,81.953,11200000.0
2007-03-12 05:30:00,81.94,81.95,81.94,81.95,17600000.0
2007-03-12 05:31:00,81.955,81.964,81.955,81.961,17600000.0
2007-03-12 05:32:00,81.936,81.959,81.936,81.959,12800000.0
2007-03-12 05:33:00,81.952,81.954,81.946,81.949,9600000.0
2007-03-12 05:34:00,81.95,81.95,81.93,81.95,11200000.0
2007-03-12 05:35:00,81.956,81.962,81.956,81.962,11200000.0
2007-03-12 05:36:00,81.971,81.986,81.968,81.968,16000000.0
2007-03-12 05:37:00,81.972,81.982,81.972,81.977,11200000.0
2007-03-12 05:38:00,81.954,81.963,81.928,81.963,16000000.0
2007-03-12 05:39:00,81.952,81.952,81.946,81.95,11200000.0
2007-03-12 05:40:00,81.948,81.952,81.947,81.947,9600000.0
2007-03-12 05:41:00,81.971,81.975,81.971,81.975,12800000.0
2007-03-12 05:42:00,81.966,81.968,81.951,81.951,10600000.0
2007-03-12 05:43:00,81.969,81.975,81.963,81.963,10600000.0
2007-03-12 05:44:00,81.967,81.985,81.967,81.985,11200000.0
2007-03-12 05:45:00,81.983,81.986,81.967,81.967,16400000.0
2007-03-12 05:46:00,81.958,81.968,81.949,81.954,17600000.0
2007-03-12 05:47:00,81.944,81.947,81.935,81.936,14400000.0
2007-03-12 05:48:00,81.928,81.929,81.913,81.922,9600000.0
2007-03-12 05:49:00,81.91,81.91,81.91,81.91,11200000.0
2007-03-12 05:50:00,81.92,81.92,81.91,81.92,11200000.0
2007-03-12 05:51:00,81.943,81.963,81.943,81.958,11200000.0
2007-03-12 05:52:00,81.958,81.964,81.948,81.964,12800000.0
2007-03-12 05:53:00,81.96,81.972,81.96,81.972,17600000.0
2007-03-12 05:54:00,81.969,81.972,81.966,81.972,9600000.0
2007-03-12 05:55:00,81.913,81.986,81.913,81.967,11200000.0
2007-03-12 05:56:00,81.95,81.95,81.95,81.95,13200000.0
2007-03-12 05:58:00,81.96,81.96,81.96,81.96,13200000.0
2007-03-12 05:59:00,81.96,81.964,81.952,81.956,13200000.0
2007-03-12 06:00:00,81.959,81.959,81.951,81.954,8000000.0
2007-03-12 06:01:00,81.941,81.941,81.908,81.914,11200000.0
2007-03-12 06:02:00,81.95,81.96,81.94,81.95,11200000.0
2007-03-12 06:03:00,81.915,81.918,81.904,81.918,11200000.0
2007-03-12 06:04:00,81.929,81.932,81.916,81.925,16000000.0
2007-03-12 06:05:00,81.932,81.942,81.925,81.942,14400000.0
2007-03-12 06:06:00,81.944,81.944,81.93,81.93,12800000.0
2007-03-12 06:07:00,81.921,81.932,81.921,81.929,11200000.0
2007-03-12 06:08:00,81.934,81.941,81.932,81.934,11200000.0
2007-03-12 06:09:00,81.931,81.936,81.931,81.934,11200000.0
2007-03-12 06:10:00,81.931,81.936,81.842,81.933,11200000.0
2007-03-12 06:11:00,81.936,81.936,81.912,81.923,17600000.0
2007-03-12 06:12:00,81.909,81.909,81.889,81.891,10600000.0
2007-03-12 06:13:00,81.902,81.902,81.875,81.891,12800000.0
2007-03-12 06:14:00,81.906,81.906,81.89,81.902,12800000.0
2007-03-12 06:15:00,81.903,81.909,81.903,81.908,8000000.0
2007-03-12 06:16:00,81.901,81.921,81.901,81.921,8400000.0
2007-03-12 06:17:00,81.907,81.913,81.9,81.9,12800000.0
2007-03-12 06:18:00,81.893,81.903,81.893,81.897,12800000.0
2007-03-12 06:19:00,81.903,81.911,81.894,81.911,12800000.0
2007-03-12 06:20:00,81.913,81.921,81.902,81.902,16000000.0
2007-03-12 06:21:00,81.915,81.928,81.915,81.924,12800000.0
2007-03-12 06:22:00,81.909,81.919,81.901,81.919,12800000.0
2007-03-12 06:23:00,81.921,81.929,81.921,81.922,8000000.0
2007-03-12 06:24:00,81.924,81.942,81.922,81.942,8000000.0
2007-03-12 06:25:00,81.92,81.92,81.92,81.92,12800000.0
2007-03-12 06:26:00,81.932,81.932,81.916,81.922,12800000.0
2007-03-12 06:27:00,81.926,81.934,81.914,81.934,14400000.0
2007-03-12 06:28:00,81.928,81.935,81.928,81.933,8000000.0
2007-03-12 06:29:00,81.932,81.938,81.924,81.938,11200000.0
2007-03-12 06:30:00,81.941,81.95,81.94,81.95,14400000.0
2007-03-12 06:31:00,81.954,81.955,81.944,81.949,14400000.0
2007-03-12 06:32:00,81.943,81.953,81.925,81.925,12800000.0
2007-03-12 06:33:00,81.93,81.94,81.93,81.94,12800000.0
2007-03-12 06:34:00,81.918,81.949,81.918,81.943,12800000.0
2007-03-12 06:35:00,81.954,81.954,81.939,81.94,12800000.0
2007-03-12 06:36:00,81.937,81.944,81.929,81.934,14400000.0
2007-03-12 06:37:00,81.944,81.95,81.944,81.949,12200000.0
2007-03-12 06:38:00,81.967,81.972,81.961,81.972,16000000.0
2007-03-12 06:39:00,81.971,81.971,81.94,81.947,11200000.0
2007-03-12 06:40:00,81.945,81.945,81.937,81.943,9600000.0
2007-03-12 06:41:00,81.937,81.949,81.937,81.949,12800000.0
2007-03-12 06:43:00,81.908,82.0,81.908,81.971,16000000.0
2007-03-12 06:44:00,81.953,81.957,81.943,81.955,17600000.0
2007-03-12 06:45:00,81.948,81.948,81.93,81.93,17600000.0
2007-03-12 06:46:00,81.923,81.935,81.923,81.935,12800000.0
2007-03-12 06:47:00,81.937,81.937,81.93,81.933,12800000.0
2007-03-12 06:48:00,81.907,81.911,81.901,81.908,17600000.0
2007-03-12 06:49:00,81.904,81.912,81.904,81.91,17600000.0
2007-03-12 06:50:00,81.899,81.915,81.899,81.909,14400000.0
2007-03-12 06:51:00,81.918,81.958,81.918,81.958,12800000.0
2007-03-12 06:52:00,81.967,81.971,81.962,81.969,12800000.0
2007-03-12 06:53:00,81.97,81.972,81.963,81.969,17600000.0
2007-03-12 06:54:00,81.97,81.98,81.94,81.96,9600000.0
2007-03-12 06:55:00,81.955,81.969,81.955,81.969,9600000.0
2007-03-12 06:56:00,81.92,81.98,81.92,81.92,14400000.0
2007-03-12 06:57:00,81.964,81.964,81.951,81.956,14400000.0
2007-03-12 06:58:00,81.955,81.96,81.954,81.957,12800000.0
2007-03-12 06:59:00,81.958,81.958,81.939,81.957,12800000.0
2007-03-12 07:00:00,81.964,81.974,81.948,81.974,16000000.0
2007-03-12 07:01:00,81.975,81.975,81.965,81.975,17600000.0
2007-03-12 07:02:00,81.974,81.974,81.963,81.963,12800000.0
2007-03-12 07:03:00,81.91,81.91,81.89,81.89,12800000.0
2007-03-12 07:04:00,81.953,81.97,81.953,81.97,12800000.0
2007-03-12 07:05:00,81.87,81.89,81.87,81.88,16000000.0
2007-03-12 07:07:00,81.89,81.94,81.89,81.92,16000000.0
2007-03-12 07:08:00,81.964,81.964,81.942,81.946,16000000.0
2007-03-12 07:09:00,81.95,81.95,81.934,81.941,12800000.0
2007-03-12 07:10:00,81.933,81.95,81.933,81.944,8000000.0
2007-03-12 07:11:00,81.945,81.945,81.932,81.934,12800000.0
2007-03-12 07:12:00,81.926,81.959,81.926,81.959,6400000.0
2007-03-12 07:13:00,81.91,81.93,81.91,81.92,11200000.0
2007-03-12 07:14:00,81.945,81.963,81.945,81.963,11200000.0
2007-03-12 07:15:00,81.958,81.958,81.931,81.931,11200000.0
2007-03-12 07:16:00,81.92,81.934,81.914,81.934,11200000.0
2007-03-12 07:17:00,81.932,81.932,81.913,81.913,12800000.0
2007-03-12 07:18:00,81.916,81.916,81.906,81.906,17600000.0
2007-03-12 07:19:00,81.905,81.905,81.888,81.892,12800000.0
2007-03-12 07:20:00,81.897,81.897,81.887,81.888,12800000.0
2007-03-12 07:21:00,81.887,81.892,81.875,81.875,12800000.0
2007-03-12 07:22:00,81.885,81.912,81.885,81.912,18000000.0
2007-03-12 07:23:00,81.914,81.914,81.908,81.912,11200000.0
2007-03-12 07:24:00,81.9,81.92,81.9,81.91,3200000.0
2007-03-12 07:25:00,81.92,81.93,81.9,81.91,3200000.0
2007-03-12 07:26:00,81.904,81.908,81.904,81.908,3200000.0
2007-03-12 07:27:00,81.899,81.911,81.899,81.908,16000000.0
2007-03-12 07:28:00,81.91,81.926,81.91,81.926,13800000.0
2007-03-12 07:29:00,81.921,81.922,81.91,81.921,11200000.0
2007-03-12 07:30:00,81.924,81.93,81.921,81.93,10600000.0
2007-03-12 07:31:00,81.939,81.944,81.934,81.937,17600000.0
2007-03-12 07:32:00,81.935,81.935,81.923,81.925,17600000.0
2007-03-12 07:33:00,81.92,81.933,81.92,81.933,8000000.0
2007-03-12 07:34:00,81.94,81.952,81.939,81.952,12800000.0
2007-03-12 07:35:00,81.95,81.955,81.925,81.925,16000000.0
2007-03-12 07:36:00,81.883,81.914,81.883,81.914,11200000.0
2007-03-12 07:37:00,81.912,81.914,81.905,81.909,11200000.0
2007-03-12 07:38:00,81.919,81.919,81.914,81.915,12800000.0
2007-03-12 07:39:00,81.909,81.915,81.907,81.91,11200000.0
2007-03-12 07:40:00,81.906,81.911,81.904,81.911,11200000.0
2007-03-12 07:41:00,81.907,81.907,81.892,81.894,12800000.0
2007-03-12 07:42:00,81.889,81.895,81.882,81.895,12800000.0
2007-03-12 07:43:00,81.893,81.894,81.885,81.885,12800000.0
2007-03-12 07:44:00,81.887,81.887,81.875,81.882,11200000.0
2007-03-12 07:45:00,81.886,81.899,81.885,81.899,11200000.0
2007-03-12 07:46:00,81.904,81.922,81.904,81.922,11200000.0
2007-03-12 07:47:00,81.926,81.927,81.915,81.925,14400000.0
2007-03-12 07:48:00,81.921,81.929,81.919,81.925,14400000.0
2007-03-12 07:49:00,81.938,81.938,81.928,81.936,17600000.0
2007-03-12 07:50:00,81.934,81.939,81.934,81.936,8000000.0
2007-03-12 07:51:00,81.986,81.998,81.983,81.989,12800000.0
2007-03-12 07:52:00,81.98,81.98,81.967,81.967,17600000.0
2007-03-12 07:53:00,81.97,81.982,81.97,81.973,12800000.0
2007-03-12 07:54:00,81.96,81.974,81.958,81.974,10600000.0
2007-03-12 07:55:00,81.962,81.962,81.938,81.938,12800000.0
2007-03-12 07:56:00,81.933,81.95,81.933,81.944,16000000.0
2007-03-12 07:57:00,81.91,81.926,81.91,81.921,11200000.0
2007-03-12 07:58:00,81.901,81.907,81.897,81.897,11200000.0
2007-03-12 07:59:00,81.867,81.891,81.867,81.891,12800000.0
2007-03-12 08:00:00,81.893,81.895,81.884,81.893,8000000.0
2007-03-12 08:01:00,81.898,81.905,81.895,81.895,8000000.0
2007-03-12 08:02:00,81.891,81.895,81.882,81.895,11200000.0
2007-03-12 08:03:00,81.903,81.903,81.889,81.889,11200000.0
2007-03-12 08:04:00,82.11,82.11,82.09,82.1,14400000.0
2007-03-12 08:05:00,81.883,81.883,81.871,81.873,14400000.0
2007-03-12 08:06:00,81.86,81.87,81.86,81.87,6400000.0
2007-03-12 08:07:00,81.881,81.904,81.881,81.904,11200000.0
2007-03-12 08:08:00,82.09,82.14,82.08,82.09,12800000.0
2007-03-12 08:09:00,81.9,81.907,81.888,81.888,12800000.0
2007-03-12 08:10:00,81.876,81.895,81.876,81.885,12800000.0
2007-03-12 08:11:00,81.887,81.893,81.883,81.891,11200000.0
2007-03-12 08:12:00,81.88,81.921,81.88,81.921,16000000.0
2007-03-12 08:13:00,81.928,81.928,81.92,81.92,11200000.0
2007-03-12 08:14:00,81.929,81.93,81.925,81.925,12800000.0
2007-03-12 08:15:00,81.927,81.927,81.898,81.903,16000000.0
2007-03-12 08:16:00,81.937,81.94,81.903,81.918,11200000.0
2007-03-12 08:17:00,81.923,81.929,81.919,81.929,12800000.0
2007-03-12 08:18:00,81.93,81.949,81.93,81.939,12800000.0
2007-03-12 08:19:00,81.931,81.941,81.924,81.93,14400000.0
2007-03-12 08:20:00,81.929,81.932,81.915,81.923,16000000.0
2007-03-12 08:21:00,81.93,81.939,81.916,81.916,17600000.0
2007-03-12 08:22:00,81.919,81.923,81.916,81.918,11200000.0
2007-03-12 08:23:00,82.08,82.09,82.06,82.06,9600000.0
2007-03-12 08:24:00,81.912,81.914,81.904,81.914,9600000.0
2007-03-12 08:25:00,81.906,81.921,81.906,81.92,12800000.0
2007-03-12 08:26:00,81.918,81.925,81.829,81.919,8000000.0
2007-03-12 08:27:00,81.896,81.915,81.896,81.915,12800000.0
2007-03-12 08:28:00,81.929,81.929,81.908,81.922,11200000.0
2007-03-12 08:29:00,81.92,81.92,81.914,81.916,14400000.0
2007-03-12 08:30:00,81.924,81.958,81.924,81.954,11200000.0
2007-03-12 08:31:00,81.949,81.952,81.939,81.942,12800000.0
2007-03-12 08:32:00,81.936,81.949,81.934,81.949,11200000.0
2007-03-12 08:33:00,81.951,81.955,81.946,81.951,11200000.0
2007-03-12 08:34:00,81.958,81.964,81.955,81.961,9600000.0
2007-03-12 08:35:00,81.952,81.952,81.935,81.945,17600000.0
2007-03-12 08:36:00,81.951,81.96,81.951,81.959,17600000.0
2007-03-12 08:37:00,81.946,81.953,81.943,81.943,11200000.0
2007-03-12 08:38:00,81.939,81.949,81.939,81.949,11200000.0
2007-03-12 08:39:00,81.936,81.956,81.936,81.955,16000000.0
2007-03-12 08:40:00,81.954,81.958,81.937,81.937,16000000.0
2007-03-12 08:41:00,81.936,81.94,81.933,81.933,17600000.0
2007-03-12 08:42:00,81.945,81.982,81.945,81.982,12800000.0
2007-03-12 08:43:00,81.982,81.982,81.954,81.957,12800000.0
2007-03-12 08:44:00,81.961,81.992,81.961,81.99,12800000.0
2007-03-12 08:45:00,81.988,82.0,81.988,81.991,16000000.0
2007-03-12 08:46:00,81.995,82.005,81.995,82.001,11200000.0
2007-03-12 08:47:00,82.004,82.01,81.994,82.008,11200000.0
2007-03-12 08:48:00,82.026,82.026,82.016,82.016,12800000.0
2007-03-12 08:49:00,82.051,82.089,82.051,82.086,17600000.0
2007-03-12 08:50:00,82.083,82.083,82.058,82.065,12800000.0
2007-03-12 08:51:00,82.048,82.048,82.016,82.016,17600000.0
2007-03-12 08:52:00,82.013,82.015,81.999,82.003,11200000.0
2007-03-12 08:53:00,81.986,81.997,81.986,81.995,16000000.0
2007-03-12 08:54:00,82.01,82.024,82.01,82.021,12800000.0
2007-03-12 08:55:00,82.024,82.031,82.018,82.024,16000000.0
2007-03-12 08:56:00,82.042,82.042,82.007,82.007,11200000.0
2007-03-12 08:57:00,81.998,82.018,81.998,82.018,11200000.0
2007-03-12 08:58:00,82.02,82.031,82.015,82.031,9600000.0
2007-03-12 08:59:00,82.021,82.021,82.009,82.018,12800000.0
2007-03-12 09:00:00,82.027,82.041,82.027,82.041,18000000.0
2007-03-12 09:01:00,82.048,82.086,82.048,82.086,11200000.0
2007-03-12 09:02:00,82.103,82.116,82.101,82.105,11200000.0
2007-03-12 09:03:00,82.091,82.091,82.07,82.079,16000000.0
2007-03-12 09:04:00,82.093,82.101,82.078,82.078,11200000.0
2007-03-12 09:05:00,82.072,82.101,82.072,82.101,11200000.0
2007-03-12 09:06:00,82.099,82.106,82.089,82.099,12800000.0
2007-03-12 09:07:00,82.097,82.097,82.082,82.091,12800000.0
2007-03-12 09:08:00,82.098,82.103,82.077,82.086,12800000.0
2007-03-12 09:09:00,82.09,82.104,82.089,82.101,17600000.0
2007-03-12 09:10:00,82.092,82.1,82.092,82.1,12800000.0
2007-03-12 09:11:00,82.104,82.113,82.101,82.113,12800000.0
2007-03-12 09:12:00,82.103,82.103,82.092,82.098,12800000.0
2007-03-12 09:13:00,82.108,82.116,82.108,82.112,11200000.0
2007-03-12 09:14:00,82.16,82.16,82.14,82.16,11200000.0
2007-03-12 09:15:00,82.112,82.121,82.106,82.109,11200000.0
2007-03-12 09:16:00,82.116,82.126,82.116,82.122,12800000.0
2007-03-12 09:17:00,82.128,82.133,82.123,82.123,11200000.0
2007-03-12 09:18:00,82.117,82.135,82.117,82.135,14400000.0
2007-03-12 09:19:00,82.121,82.121,82.105,82.107,12800000.0
2007-03-12 09:20:00,82.099,82.104,82.091,82.092,16000000.0
2007-03-12 09:21:00,82.094,82.094,82.081,82.089,11200000.0
2007-03-12 09:22:00,82.103,82.103,82.091,82.094,17600000.0
2007-03-12 09:23:00,82.084,82.087,82.074,82.074,12800000.0
2007-03-12 09:24:00,81.966,82.071,81.966,82.071,11200000.0
2007-03-12 09:25:00,82.073,82.092,82.073,82.092,12800000.0
2007-03-12 09:26:00,82.098,82.109,82.096,82.102,11200000.0
2007-03-12 09:27:00,82.087,82.097,82.086,82.097,11200000.0
2007-03-12 09:28:00,82.102,82.11,82.098,82.11,12800000.0
2007-03-12 09:29:00,82.109,82.109,82.099,82.099,11200000.0
2007-03-12 09:30:00,82.09,82.103,82.09,82.103,12800000.0
2007-03-12 09:31:00,82.089,82.089,82.07,82.07,12800000.0
2007-03-12 09:32:00,82.059,82.078,82.054,82.068,14400000.0
2007-03-12 09:33:00,82.082,82.085,82.076,82.081,12800000.0
2007-03-12 09:34:00,82.074,82.099,82.074,82.099,11200000.0
2007-03-12 09:35:00,82.18,82.19,82.18,82.18,9600000.0
2007-03-12 09:36:00,82.096,82.096,82.085,82.087,9600000.0
2007-03-12 09:37:00,82.088,82.105,82.033,82.103,16000000.0
2007-03-12 09:38:00,82.108,82.111,82.099,82.107,11200000.0
2007-03-12 09:39:00,82.13,82.159,82.13,82.158,12800000.0
2007-03-12 09:40:00,82.155,82.161,82.142,82.161,14400000.0
2007-03-12 09:41:00,82.165,82.165,82.151,82.151,11200000.0
2007-03-12 09:42:00,82.134,82.151,82.134,82.151,16000000.0
2007-03-12 09:43:00,82.157,82.164,82.151,82.151,12800000.0
2007-03-12 09:44:00,82.18,82.18,82.15,82.16,12800000.0
2007-03-12 09:45:00,82.16,82.165,82.156,82.159,12800000.0
2007-03-12 09:46:00,82.163,82.163,82.129,82.129,11200000.0
2007-03-12 09:47:00,82.109,82.128,82.109,82.125,12800000.0
2007-03-12 09:48:00,82.147,82.149,82.131,82.131,11200000.0
2007-03-12 09:49:00,82.127,82.135,82.12,82.124,12200000.0
2007-03-12 09:50:00,82.122,82.125,82.119,82.124,16000000.0
2007-03-12 09:51:00,82.121,82.128,82.12,82.122,16000000.0
2007-03-12 09:52:00,82.116,82.118,82.107,82.113,14400000.0
2007-03-12 09:53:00,82.114,82.126,82.11,82.11,13200000.0
2007-03-12 09:54:00,82.122,82.122,82.104,82.104,17600000.0
2007-03-12 09:55:00,82.12,82.14,82.12,82.13,14400000.0
2007-03-12 09:56:00,82.095,82.101,82.09,82.094,14400000.0
2007-03-12 09:57:00,82.101,82.116,82.101,82.105,17600000.0
2007-03-12 09:58:00,82.108,82.125,82.025,82.125,17600000.0
2007-03-12 09:59:00,82.112,82.114,82.103,82.104,17600000.0
2007-03-12 10:00:00,82.111,82.122,82.11,82.111,11200000.0
2007-03-12 10:01:00,82.106,82.141,82.106,82.141,12800000.0
2007-03-12 10:02:00,82.152,82.152,82.139,82.148,16000000.0
2007-03-12 10:03:00,82.13,82.13,82.09,82.11,8000000.0
2007-03-12 10:04:00,82.148,82.167,82.148,82.167,8000000.0
2007-03-12 10:05:00,82.169,82.172,82.152,82.152,14400000.0
2007-03-12 10:06:00,82.159,82.168,82.151,82.151,16000000.0
2007-03-12 10:07:00,82.123,82.138,82.122,82.138,12200000.0
2007-03-12 10:08:00,82.14,82.16,82.14,82.16,11200000.0
2007-03-12 10:09:00,82.159,82.166,82.149,82.166,12200000.0
2007-03-12 10:10:00,82.177,82.184,82.167,82.172,17600000.0
2007-03-12 10:11:00,82.173,82.186,82.17,82.176,11200000.0
2007-03-12 10:12:00,82.174,82.191,82.174,82.188,12800000.0
2007-03-12 10:13:00,82.189,82.189,82.175,82.181,12800000.0
2007-03-12 10:14:00,82.167,82.172,82.158,82.158,11200000.0
2007-03-12 10:15:00,82.158,82.163,82.158,82.159,12800000.0
2007-03-12 10:16:00,82.178,82.178,82.164,82.164,12800000.0
2007-03-12 10:17:00,82.17,82.17,82.144,82.144,11200000.0
2007-03-12 10:18:00,82.127,82.14,82.116,82.132,11200000.0
2007-03-12 10:19:00,82.133,82.148,82.127,82.148,10600000.0
2007-03-12 10:20:00,82.14,82.14,82.098,82.098,17600000.0
2007-03-12 10:21:00,82.094,82.129,82.094,82.129,16000000.0
2007-03-12 10:22:00,82.129,82.132,82.11,82.11,11200000.0
2007-03-12 10:23:00,82.111,82.111,82.085,82.085,11200000.0
2007-03-12 10:24:00,82.065,82.095,82.065,82.095,12800000.0
2007-03-12 10:25:00,82.099,82.102,82.079,82.102,11200000.0
2007-03-12 10:26:00,82.104,82.104,82.091,82.099,8000000.0
2007-03-12 10:27:00,82.096,82.118,82.094,82.118,11200000.0
2007-03-12 10:28:00,82.117,82.117,82.105,82.107,12800000.0
2007-03-12 10:29:00,82.116,82.129,82.116,82.124,11200000.0
2007-03-12 10:30:00,82.142,82.149,82.14,82.143,8000000.0
2007-03-12 10:31:00,82.141,82.147,82.124,82.147,12800000.0
2007-03-12 10:32:00,82.177,82.204,82.177,82.203,17000000.0
2007-03-12 10:33:00,82.2,82.216,82.199,82.216,11200000.0
2007-03-12 10:34:00,82.213,82.213,82.19,82.19,11200000.0
2007-03-12 10:35:00,82.186,82.193,82.181,82.193,11200000.0
2007-03-12 10:36:00,82.19,82.192,82.186,82.186,11200000.0
2007-03-12 10:37:00,82.193,82.195,82.107,82.183,11200000.0
2007-03-12 10:38:00,82.184,82.184,82.166,82.178,12800000.0
2007-03-12 10:39:00,82.176,82.178,82.171,82.175,11600000.0
2007-03-12 10:40:00,82.177,82.188,82.177,82.178,16000000.0
2007-03-12 10:41:00,82.173,82.186,82.173,82.186,12800000.0
2007-03-12 10:42:00,82.189,82.201,82.189,82.201,11200000.0
2007-03-12 10:43:00,82.181,82.183,82.173,82.183,11200000.0
2007-03-12 10:44:00,82.179,82.179,82.17,82.172,12800000.0
2007-03-12 10:45:00,82.152,82.169,82.152,82.169,12600000.0
2007-03-12 10:46:00,82.176,82.186,82.166,82.166,12800000.0
2007-03-12 10:47:00,82.149,82.152,82.131,82.152,12800000.0
2007-03-12 10:48:00,82.138,82.149,82.138,82.149,12800000.0
2007-03-12 10:49:00,82.142,82.156,82.142,82.156,11200000.0
2007-03-12 10:50:00,82.145,82.162,82.142,82.156,16000000.0
2007-03-12 10:51:00,82.183,82.186,82.167,82.167,17600000.0
2007-03-12 10:52:00,82.17,82.172,82.137,82.137,11200000.0
2007-03-12 10:53:00,82.134,82.134,82.105,82.111,11200000.0
2007-03-12 10:54:00,82.137,82.147,82.132,82.145,18000000.0
2007-03-12 10:55:00,81.96,81.99,81.96,81.98,17600000.0
2007-03-12 10:56:00,82.146,82.146,82.134,82.136,17600000.0
2007-03-12 10:57:00,82.141,82.143,82.125,82.125,16000000.0
2007-03-12 10:58:00,82.121,82.151,82.05,82.151,12800000.0
2007-03-12 10:59:00,82.154,82.16,82.152,82.152,11200000.0
2007-03-12 11:00:00,82.138,82.14,82.127,82.127,12800000.0
2007-03-12 11:01:00,82.13,82.133,82.124,82.124,12800000.0
2007-03-12 11:02:00,82.134,82.137,82.117,82.118,15400000.0
2007-03-12 11:03:00,82.126,82.126,82.097,82.106,12800000.0
2007-03-12 11:04:00,82.106,82.113,82.106,82.109,14400000.0
2007-03-12 11:05:00,82.135,82.143,82.123,82.143,17000000.0
2007-03-12 11:06:00,82.152,82.158,82.141,82.158,17600000.0
2007-03-12 11:07:00,82.162,82.176,82.142,82.176,17600000.0
2007-03-12 11:08:00,82.103,82.171,82.103,82.164,10600000.0
2007-03-12 11:09:00,82.152,82.155,82.142,82.146,17600000.0
2007-03-12 11:10:00,82.151,82.151,82.116,82.116,13200000.0
2007-03-12 11:11:00,82.123,82.123,82.105,82.105,11200000.0
2007-03-12 11:12:00,82.093,82.098,82.079,82.081,17600000.0
2007-03-12 11:13:00,82.104,82.104,82.072,82.089,14400000.0
2007-03-12 11:14:00,82.078,82.078,82.069,82.076,11200000.0
2007-03-12 11:15:00,82.08,82.08,82.059,82.077,10600000.0
2007-03-12 11:16:00,82.057,82.058,82.046,82.05,12800000.0
2007-03-12 11:17:00,82.049,82.049,82.036,82.036,11200000.0
2007-03-12 11:18:00,82.024,82.024,82.003,82.003,12800000.0
2007-03-12 11:19:00,81.987,81.987,81.963,81.963,17600000.0
2007-03-12 11:20:00,81.957,81.958,81.947,81.955,12800000.0
2007-03-12 11:21:00,81.958,81.958,81.946,81.953,14400000.0
2007-03-12 11:22:00,81.983,81.983,81.964,81.978,12800000.0
2007-03-12 11:23:00,81.986,81.99,81.967,81.989,11200000.0
2007-03-12 11:24:00,82.018,82.039,82.016,82.039,12800000.0
2007-03-12 11:25:00,82.065,82.068,82.046,82.047,17000000.0
2007-03-12 11:26:00,82.039,82.04,82.025,82.025,14400000.0
2007-03-12 11:27:00,82.021,82.022,82.006,82.011,11200000.0
2007-03-12 11:28:00,82.01,82.03,82.01,82.03,14400000.0
2007-03-12 11:29:00,82.032,82.033,82.017,82.017,14400000.0
2007-03-12 11:30:00,82.043,82.044,82.028,82.028,14400000.0
2007-03-12 11:31:00,82.03,82.03,82.024,82.029,11200000.0
2007-03-12 11:32:00,82.025,82.025,81.996,81.996,17600000.0
2007-03-12 11:33:00,81.994,82.011,81.994,81.997,12800000.0
2007-03-12 11:34:00,81.992,82.0,81.982,81.982,12800000.0
2007-03-12 11:35:00,81.976,81.981,81.969,81.969,11200000.0
2007-03-12 11:36:00,81.977,81.987,81.976,81.987,12800000.0
2007-03-12 11:37:00,81.977,81.977,81.967,81.971,11200000.0
2007-03-12 11:38:00,81.969,81.985,81.969,81.985,11200000.0
2007-03-12 11:39:00,81.999,82.032,81.999,82.029,11200000.0
2007-03-12 11:40:00,82.017,82.02,82.013,82.02,11200000.0
2007-03-12 11:41:00,82.014,82.019,82.001,82.017,16000000.0
2007-03-12 11:42:00,82.035,82.054,82.035,82.054,17600000.0
2007-03-12 11:43:00,82.047,82.047,82.024,82.027,11200000.0
2007-03-12 11:44:00,82.029,82.031,82.025,82.031,11200000.0
2007-03-12 11:45:00,82.006,82.01,81.996,81.996,14400000.0
2007-03-12 11:46:00,82.013,82.034,82.013,82.034,11200000.0
2007-03-12 11:47:00,82.025,82.042,82.008,82.042,17600000.0
2007-03-12 11:48:00,82.045,82.047,82.027,82.047,11200000.0
2007-03-12 11:49:00,82.035,82.046,82.031,82.031,12800000.0
2007-03-12 11:50:00,82.02,82.022,82.005,82.022,12800000.0
2007-03-12 11:51:00,82.026,82.026,81.994,81.994,11200000.0
2007-03-12 11:52:00,81.991,81.996,81.988,81.994,11200000.0
2007-03-12 11:53:00,82.002,82.002,81.988,81.992,16000000.0
2007-03-12 11:54:00,81.973,81.997,81.964,81.997,14400000.0
2007-03-12 11:55:00,81.984,81.984,81.909,81.97,11200000.0
2007-03-12 11:56:00,81.976,81.982,81.969,81.976,12800000.0
2007-03-12 11:57:00,81.966,81.974,81.959,81.973,12800000.0
2007-03-12 11:58:00,81.982,81.99,81.977,81.977,11200000.0
2007-03-12 11:59:00,81.991,81.993,81.978,81.978,11200000.0
2007-03-12 12:00:00,81.99,81.99,81.971,81.971,11600000.0
2007-03-12 12:01:00,81.973,81.988,81.973,81.98,11200000.0
2007-03-12 12:02:00,81.988,81.998,81.98,81.98,14400000.0
2007-03-12 12:03:00,81.978,81.982,81.963,81.981,11600000.0
2007-03-12 12:04:00,81.987,81.987,81.972,81.982,17600000.0
2007-03-12 12:05:00,81.989,82.005,81.989,82.005,17600000.0
2007-03-12 12:06:00,82.013,82.022,82.008,82.008,12800000.0
2007-03-12 12:07:00,82.012,82.02,82.012,82.018,11200000.0
2007-03-12 12:08:00,82.007,82.007,81.989,81.992,11200000.0
2007-03-12 12:09:00,82.005,82.015,82.002,82.011,14400000.0
2007-03-12 12:10:00,82.016,82.03,82.015,82.024,11200000.0
2007-03-12 12:11:00,82.043,82.06,82.043,82.058,12800000.0
2007-03-12 12:12:00,82.067,82.071,82.041,82.041,11200000.0
2007-03-12 12:13:00,82.005,82.006,81.987,81.989,11200000.0
2007-03-12 12:14:00,82.006,82.011,82.0,82.005,12800000.0
2007-03-12 12:15:00,82.012,82.012,82.003,82.006,12800000.0
2007-03-12 12:16:00,81.996,82.014,81.995,82.014,12800000.0
2007-03-12 12:17:00,82.029,82.034,81.962,82.017,17000000.0
2007-03-12 12:18:00,82.012,82.023,82.011,82.011,16000000.0
2007-03-12 12:19:00,82.015,82.018,82.006,82.013,12800000.0
2007-03-12 12:20:00,82.004,82.015,81.999,82.007,14400000.0
2007-03-12 12:21:00,81.95,81.97,81.94,81.97,16000000.0
2007-03-12 12:22:00,82.007,82.011,82.003,82.004,16000000.0
2007-03-12 12:23:00,82.004,82.014,82.0,82.014,14400000.0
2007-03-12 12:24:00,82.023,82.023,82.004,82.004,12800000.0
2007-03-12 12:25:00,82.025,82.034,82.025,82.032,11200000.0
2007-03-12 12:26:00,82.03,82.034,82.026,82.026,11200000.0
2007-03-12 12:27:00,82.015,82.015,82.004,82.005,11600000.0
2007-03-12 12:28:00,81.993,82.002,81.985,82.001,12800000.0
2007-03-12 12:29:00,81.982,81.989,81.979,81.986,17600000.0
2007-03-12 12:30:00,81.992,81.992,81.979,81.988,17600000.0
2007-03-12 12:31:00,81.989,81.99,81.97,81.978,12800000.0
2007-03-12 12:32:00,81.969,81.979,81.967,81.974,12200000.0
2007-03-12 12:33:00,81.987,81.992,81.983,81.99,14400000.0
2007-03-12 12:34:00,81.988,81.999,81.988,81.996,12800000.0
2007-03-12 12:35:00,82.0,82.004,81.993,81.996,11200000.0
2007-03-12 12:36:00,82.003,82.014,82.003,82.009,11200000.0
2007-03-12 12:37:00,81.997,82.001,81.99,81.995,11200000.0
2007-03-12 12:38:00,82.005,82.005,81.91,81.993,17600000.0
2007-03-12 12:39:00,81.75,81.76,81.73,81.73,12800000.0
2007-03-12 12:40:00,81.72,81.75,81.71,81.73,12800000.0
2007-03-12 12:41:00,81.72,81.74,81.72,81.73,12800000.0
2007-03-12 12:42:00,81.74,81.75,81.71,81.71,12800000.0
2007-03-12 12:43:00,81.99,82.003,81.99,82.003,12800000.0
2007-03-12 12:44:00,81.998,82.007,81.992,82.005,17600000.0
2007-03-12 12:45:00,81.986,81.986,81.976,81.982,16000000.0
2007-03-12 12:46:00,81.982,81.983,81.975,81.983,12800000.0
2007-03-12 12:47:00,81.983,81.989,81.97,81.988,12800000.0
2007-03-12 12:48:00,81.993,81.995,81.983,81.99,12800000.0
2007-03-12 12:49:00,81.986,81.991,81.977,81.991,16000000.0
2007-03-12 12:50:00,81.985,81.989,81.979,81.984,14400000.0
2007-03-12 12:51:00,81.983,81.983,81.972,81.974,11200000.0
2007-03-12 12:52:00,81.77,81.78,81.76,81.76,11200000.0
2007-03-12 12:53:00,81.966,81.98,81.964,81.98,11200000.0
2007-03-12 12:54:00,81.986,81.986,81.974,81.974,12800000.0
2007-03-12 12:55:00,81.976,81.978,81.97,81.97,16000000.0
2007-03-12 12:56:00,81.971,81.971,81.961,81.961,11200000.0
2007-03-12 12:57:00,81.956,81.971,81.956,81.969,11200000.0
2007-03-12 12:58:00,81.78,81.78,81.77,81.78,12200000.0
2007-03-12 12:59:00,81.77,81.77,81.74,81.75,12200000.0
2007-03-12 13:00:00,81.967,81.974,81.961,81.974,12200000.0
2007-03-12 13:01:00,81.968,81.968,81.958,81.961,14400000.0
2007-03-12 13:02:00,81.949,81.951,81.946,81.949,12800000.0
2007-03-12 13:03:00,81.954,81.957,81.936,81.947,16000000.0
2007-03-12 13:04:00,81.947,81.955,81.947,81.953,11200000.0
2007-03-12 13:05:00,81.64,81.66,81.63,81.65,3200000.0
2007-03-12 13:06:00,81.954,81.954,81.944,81.944,3200000.0
2007-03-12 13:07:00,81.945,81.945,81.931,81.931,14400000.0
2007-03-12 13:08:00,81.53,81.56,81.53,81.55,12800000.0
2007-03-12 13:09:00,81.941,81.944,81.935,81.943,12800000.0
2007-03-12 13:10:00,81.937,81.948,81.923,81.943,16000000.0
2007-03-12 13:11:00,81.944,81.963,81.941,81.963,11200000.0
2007-03-12 13:12:00,81.992,81.996,81.992,81.996,12800000.0
2007-03-12 13:13:00,81.98,81.98,81.966,81.97,17600000.0
2007-03-12 13:14:00,81.981,81.99,81.972,81.972,12800000.0
2007-03-12 13:15:00,81.99,81.997,81.987,81.997,12800000.0
2007-03-12 13:16:00,82.004,82.016,82.004,82.013,17600000.0
2007-03-12 13:17:00,82.017,82.017,81.995,82.012,12800000.0
2007-03-12 13:18:00,81.992,81.997,81.981,81.996,11200000.0
2007-03-12 13:19:00,81.991,81.991,81.965,81.965,16000000.0
2007-03-12 13:20:00,81.963,81.976,81.962,81.962,9000000.0
2007-03-12 13:21:00,81.955,81.957,81.945,81.952,11200000.0
2007-03-12 13:22:00,81.943,81.957,81.943,81.949,14400000.0
2007-03-12 13:23:00,81.948,81.948,81.934,81.934,12800000.0
2007-03-12 13:24:00,81.946,81.946,81.877,81.937,17600000.0
2007-03-12 13:25:00,81.943,81.959,81.943,81.951,18000000.0
2007-03-12 13:26:00,81.957,81.957,81.943,81.947,17600000.0
2007-03-12 13:27:00,81.953,81.958,81.949,81.954,12800000.0
2007-03-12 13:28:00,81.956,81.961,81.867,81.956,16000000.0
2007-03-12 13:29:00,81.947,81.947,81.926,81.926,11200000.0
2007-03-12 13:30:00,81.92,81.933,81.919,81.919,12800000.0
2007-03-12 13:31:00,81.921,81.933,81.921,81.933,11200000.0
2007-03-12 13:32:00,81.915,81.915,81.907,81.911,11200000.0
2007-03-12 13:33:00,81.908,81.91,81.904,81.908,19200000.0
2007-03-12 13:34:00,81.904,81.904,81.853,81.853,14400000.0
2007-03-12 13:35:00,81.843,81.843,81.813,81.813,36200000.0
2007-03-12 13:36:00,81.813,81.813,81.785,81.785,17600000.0
2007-03-12 13:37:00,81.794,81.795,81.786,81.787,14400000.0
2007-03-12 13:38:00,81.79,81.79,81.768,81.77,33600000.0
2007-03-12 13:39:00,81.753,81.759,81.746,81.746,14400000.0
2007-03-12 13:40:00,81.741,81.741,81.72,81.727,40000000.0
2007-03-12 13:41:00,81.722,81.743,81.722,81.743,16000000.0
2007-03-12 13:42:00,81.725,81.73,81.709,81.709,10600000.0
2007-03-12 13:43:00,81.729,81.75,81.724,81.75,27200000.0
2007-03-12 13:44:00,81.76,81.782,81.76,81.782,33000000.0
2007-03-12 13:45:00,81.793,81.797,81.779,81.793,20800000.0
2007-03-12 13:46:00,81.8,81.8,81.79,81.795,24000000.0
2007-03-12 13:47:00,81.794,81.803,81.794,81.802,12800000.0
2007-03-12 13:48:00,81.803,81.803,81.789,81.789,12800000.0
2007-03-12 13:49:00,81.789,81.795,81.789,81.79,17600000.0
2007-03-12 13:50:00,81.789,81.791,81.769,81.769,11200000.0
2007-03-12 13:51:00,81.78,81.788,81.78,81.786,24000000.0
2007-03-12 13:52:00,81.776,81.776,81.748,81.748,12800000.0
2007-03-12 13:53:00,81.747,81.754,81.736,81.754,17600000.0
2007-03-12 13:54:00,81.773,81.812,81.768,81.812,25600000.0
2007-03-12 13:55:00,81.829,81.829,81.81,81.81,14400000.0
2007-03-12 13:56:00,81.782,81.787,81.777,81.779,14400000.0
2007-03-12 13:57:00,81.779,81.781,81.768,81.781,28800000.0
2007-03-12 13:58:00,81.775,81.781,81.775,81.775,14400000.0
2007-03-12 13:59:00,81.775,81.78,81.767,81.772,32000000.0
2007-03-12 14:00:00,81.753,81.753,81.73,81.73,48000000.0
2007-03-12 14:01:00,81.742,81.742,81.731,81.733,31200000.0
2007-03-12 14:02:00,81.729,81.729,81.716,81.722,14400000.0
2007-03-12 14:03:00,81.708,81.708,81.691,81.691,14400000.0
2007-03-12 14:04:00,81.684,81.684,81.661,81.661,11200000.0
2007-03-12 14:05:00,81.661,81.662,81.653,81.653,24000000.0
2007-03-12 14:06:00,81.639,81.639,81.606,81.606,36800000.0
2007-03-12 14:07:00,81.576,81.576,81.563,81.565,40000000.0
2007-03-12 14:08:00,81.554,81.582,81.554,81.556,16000000.0
2007-03-12 14:09:00,81.554,81.57,81.553,81.57,33400000.0
2007-03-12 14:10:00,81.551,81.557,81.543,81.557,33600000.0
2007-03-12 14:11:00,81.544,81.544,81.513,81.516,14400000.0
2007-03-12 14:12:00,81.521,81.532,81.521,81.526,27200000.0
2007-03-12 14:13:00,81.532,81.532,81.482,81.482,14400000.0
2007-03-12 14:14:00,81.476,81.476,81.442,81.442,12800000.0
2007-03-12 14:15:00,81.447,81.447,81.423,81.423,28800000.0
2007-03-12 14:16:00,81.4,81.4,81.342,81.342,25000000.0
2007-03-12 14:17:00,81.317,81.318,81.304,81.313,12800000.0
2007-03-12 14:18:00,81.33,81.339,81.325,81.339,16000000.0
2007-03-12 14:19:00,81.338,81.358,81.338,81.348,12800000.0
2007-03-12 14:20:00,81.355,81.358,81.346,81.358,25600000.0
2007-03-12 14:21:00,81.356,81.356,81.305,81.32,28800000.0
2007-03-12 14:22:00,81.307,81.314,81.29,81.299,11200000.0
2007-03-12 14:23:00,81.325,81.328,81.317,81.32,48000000.0
2007-03-12 14:24:00,81.306,81.306,81.255,81.255,12800000.0
2007-03-12 14:25:00,81.238,81.26,81.238,81.259,12800000.0
2007-03-12 14:26:00,81.241,81.246,81.222,81.222,12800000.0
2007-03-12 14:27:00,81.206,81.213,81.203,81.213,17600000.0
2007-03-12 14:28:00,81.199,81.21,81.195,81.195,11200000.0
2007-03-12 14:29:00,81.153,81.153,81.132,81.132,36800000.0
2007-03-12 14:30:00,81.096,81.096,80.933,80.933,21800000.0
2007-03-12 14:31:00,80.957,81.031,80.957,81.031,20800000.0
2007-03-12 14:32:00,81.015,81.015,80.989,80.989,8000000.0
2007-03-12 14:33:00,80.976,81.018,80.976,81.017,23400000.0
2007-03-12 14:34:00,81.026,81.028,81.014,81.014,12800000.0
2007-03-12 14:35:00,80.991,80.996,80.989,80.989,14400000.0
2007-03-12 14:36:00,81.003,81.018,81.003,81.014,11200000.0
2007-03-12 14:37:00,81.055,81.091,81.055,81.091,11200000.0
2007-03-12 14:38:00,81.119,81.168,81.119,81.168,56400000.0
2007-03-12 14:39:00,81.183,81.229,81.183,81.229,12800000.0
2007-03-12 14:40:00,81.228,81.266,81.228,81.266,14400000.0
2007-03-12 14:41:00,81.271,81.277,81.267,81.267,56000000.0
2007-03-12 14:42:00,81.281,81.303,81.281,81.296,12800000.0
2007-03-12 14:43:00,81.29,81.29,81.272,81.273,25600000.0
2007-03-12 14:44:00,81.29,81.294,81.282,81.282,12800000.0
2007-03-12 14:45:00,81.286,81.294,81.286,81.292,11200000.0
2007-03-12 14:46:00,81.28,81.298,81.28,81.298,11200000.0
2007-03-12 14:47:00,81.317,81.317,81.267,81.267,16000000.0
2007-03-12 14:48:00,81.236,81.236,81.186,81.186,19200000.0
2007-03-12 14:49:00,81.173,81.173,81.159,81.16,32000000.0
2007-03-12 14:50:00,81.158,81.175,81.158,81.175,28800000.0
2007-03-12 14:51:00,81.182,81.182,81.171,81.176,32000000.0
2007-03-12 14:52:00,81.172,81.172,81.103,81.103,12800000.0
2007-03-12 14:53:00,81.12,81.12,81.085,81.09,17600000.0
2007-03-12 14:54:00,81.097,81.098,81.093,81.098,12800000.0
2007-03-12 14:55:00,81.093,81.104,81.087,81.088,16000000.0
2007-03-12 14:56:00,81.085,81.098,81.08,81.08,12800000.0
2007-03-12 14:57:00,81.099,81.099,81.089,81.089,12800000.0
2007-03-12 14:58:00,81.103,81.129,81.103,81.126,17600000.0
2007-03-12 14:59:00,81.121,81.127,81.117,81.117,15400000.0
2007-03-12 15:00:00,81.113,81.119,81.109,81.111,14400000.0
2007-03-12 15:01:00,81.096,81.106,81.096,81.1,12800000.0
2007-03-12 15:02:00,81.127,81.127,81.115,81.118,27200000.0
2007-03-12 15:03:00,81.098,81.1,81.074,81.074,12800000.0
2007-03-12 15:04:00,81.077,81.088,81.077,81.087,11200000.0
2007-03-12 15:05:00,81.09,81.105,81.09,81.105,11200000.0
2007-03-12 15:06:00,81.108,81.108,81.089,81.089,11200000.0
2007-03-12 15:07:00,81.097,81.097,81.086,81.086,25600000.0
2007-03-12 15:08:00,81.075,81.075,81.069,81.069,3200000.0
2007-03-12 15:09:00,81.063,81.088,81.063,81.07,16000000.0
2007-03-12 15:10:00,81.078,81.078,81.051,81.051,12800000.0
2007-03-12 15:11:00,81.058,81.062,81.055,81.056,32000000.0
2007-03-12 15:12:00,81.074,81.09,81.064,81.09,12800000.0
2007-03-12 15:13:00,81.088,81.094,81.082,81.082,44800000.0
2007-03-12 15:14:00,81.078,81.085,81.06,81.06,35200000.0
2007-03-12 15:15:00,81.003,81.003,80.908,80.908,22400000.0
2007-03-12 15:16:00,80.903,80.903,80.848,80.848,36800000.0
2007-03-12 15:17:00,80.864,80.893,80.864,80.89,22400000.0
2007-03-12 15:18:00,80.911,80.948,80.911,80.948,22400000.0
2007-03-12 15:19:00,80.951,80.976,80.951,80.976,16000000.0
2007-03-12 15:20:00,80.988,80.99,80.977,80.979,24000000.0
2007-03-12 15:21:00,81.002,81.06,81.002,81.06,14400000.0
2007-03-12 15:22:00,81.037,81.048,81.028,81.041,12800000.0
2007-03-12 15:23:00,81.033,81.033,80.98,80.98,48000000.0
2007-03-12 15:24:00,80.953,80.953,80.912,80.912,25600000.0
2007-03-12 15:25:00,80.889,80.905,80.885,80.905,27200000.0
2007-03-12 15:26:00,80.908,80.922,80.908,80.921,39400000.0
2007-03-12 15:27:00,80.926,80.936,80.926,80.936,28800000.0
2007-03-12 15:28:00,80.935,80.937,80.925,80.931,70400000.0
2007-03-12 15:29:00,80.929,80.929,80.822,80.907,46400000.0
2007-03-12 15:30:00,80.827,80.914,80.82,80.829,114600000.0
2007-03-12 15:31:00,80.924,80.939,80.923,80.934,60200000.0
2007-03-12 15:32:00,80.946,80.967,80.946,80.967,30400000.0
2007-03-12 15:33:00,80.973,80.995,80.973,80.995,30400000.0
2007-03-12 15:34:00,81.003,81.031,81.003,81.029,22400000.0
2007-03-12 15:35:00,81.017,81.017,80.993,81.004,33600000.0
2007-03-12 15:36:00,81.015,81.019,81.002,81.002,32000000.0
2007-03-12 15:37:00,81.009,81.028,81.005,81.028,30400000.0
2007-03-12 15:38:00,81.033,81.036,81.018,81.036,59200000.0
2007-03-12 15:39:00,81.026,81.028,81.011,81.028,36800000.0
2007-03-12 15:40:00,81.019,81.039,81.012,81.039,35200000.0
2007-03-12 15:41:00,81.027,81.033,81.022,81.033,25600000.0
2007-03-12 15:42:00,81.039,81.052,81.039,81.052,43600000.0
2007-03-12 15:43:00,81.046,81.046,81.008,81.008,27200000.0
2007-03-12 15:44:00,80.968,80.984,80.968,80.971,12800000.0
2007-03-12 15:45:00,81.007,81.047,81.007,81.047,16000000.0
2007-03-12 15:46:00,81.062,81.062,81.034,81.034,14400000.0
2007-03-12 15:47:00,81.026,81.039,81.026,81.028,30400000.0
2007-03-12 15:48:00,81.016,81.027,80.997,80.997,27200000.0
2007-03-12 15:49:00,80.996,81.0,80.981,80.987,11200000.0
2007-03-12 15:50:00,80.983,80.983,80.964,80.967,11200000.0
2007-03-12 15:51:00,80.965,80.97,80.951,80.951,12800000.0
2007-03-12 15:52:00,80.956,80.991,80.956,80.989,20800000.0
2007-03-12 15:53:00,80.988,80.988,80.934,80.934,24000000.0
2007-03-12 15:54:00,80.919,80.919,80.893,80.905,28600000.0
2007-03-12 15:55:00,80.909,80.909,80.893,80.893,24000000.0
2007-03-12 15:56:00,80.879,80.879,80.863,80.871,51200000.0
2007-03-12 15:57:00,80.872,80.891,80.87,80.87,12800000.0
2007-03-12 15:58:00,80.887,80.895,80.872,80.895,19200000.0
2007-03-12 15:59:00,80.941,80.973,80.941,80.967,36800000.0
2007-03-12 16:00:00,80.985,81.003,80.985,81.001,51200000.0
2007-03-12 16:01:00,81.015,81.026,81.015,81.024,41000000.0
2007-03-12 16:02:00,81.017,81.056,81.017,81.056,11200000.0
2007-03-12 16:03:00,81.058,81.077,81.058,81.077,62800000.0
2007-03-12 16:04:00,81.053,81.07,81.053,81.069,44800000.0
2007-03-12 16:05:00,81.087,81.087,81.07,81.079,48000000.0
2007-03-12 16:06:00,81.077,81.077,81.063,81.067,35200000.0
2007-03-12 16:07:00,81.063,81.084,81.06,81.075,32000000.0
2007-03-12 16:08:00,81.067,81.067,81.051,81.051,44800000.0
2007-03-12 16:09:00,81.063,81.069,81.054,81.069,45200000.0
2007-03-12 16:10:00,81.077,81.112,81.077,81.112,41600000.0
2007-03-12 16:11:00,81.141,81.151,81.141,81.15,14400000.0
2007-03-12 16:12:00,81.145,81.161,81.145,81.16,54800000.0
2007-03-12 16:13:00,81.167,81.171,81.163,81.166,11200000.0
2007-03-12 16:14:00,81.158,81.158,81.125,81.125,49600000.0
2007-03-12 16:15:00,81.141,81.178,81.141,81.178,59200000.0
2007-03-12 16:16:00,81.159,81.159,81.137,81.147,17600000.0
2007-03-12 16:17:00,81.158,81.167,81.152,81.157,38400000.0
2007-03-12 16:18:00,81.164,81.197,81.164,81.197,11200000.0
2007-03-12 16:19:00,81.21,81.215,81.209,81.214,22400000.0
2007-03-12 16:20:00,81.216,81.255,81.216,81.255,11200000.0
2007-03-12 16:21:00,81.262,81.272,81.258,81.271,27200000.0
2007-03-12 16:22:00,81.297,81.314,81.297,81.309,41600000.0
2007-03-12 16:23:00,81.272,81.272,81.249,81.249,43200000.0
2007-03-12 16:24:00,81.258,81.261,81.252,81.255,17600000.0
2007-03-12 16:25:00,81.26,81.271,81.26,81.271,33600000.0
2007-03-12 16:26:00,81.27,81.277,81.259,81.277,17600000.0
2007-03-12 16:27:00,81.282,81.302,81.282,81.298,35200000.0
2007-03-12 16:28:00,81.295,81.313,81.295,81.313,27200000.0
2007-03-12 16:29:00,81.298,81.298,81.292,81.292,11200000.0
2007-03-12 16:30:00,81.278,81.278,81.245,81.245,11200000.0
2007-03-12 16:31:00,81.249,81.249,81.24,81.245,41600000.0
2007-03-12 16:32:00,81.264,81.279,81.264,81.266,12800000.0
2007-03-12 16:33:00,81.263,81.277,81.263,81.269,27200000.0
2007-03-12 16:34:00,81.258,81.267,81.256,81.261,35200000.0
2007-03-12 16:35:00,81.268,81.273,81.263,81.266,52200000.0
2007-03-12 16:36:00,81.269,81.274,81.261,81.274,50600000.0
2007-03-12 16:37:00,81.287,81.29,81.283,81.29,41600000.0
2007-03-12 16:38:00,81.305,81.321,81.305,81.321,40000000.0
2007-03-12 16:39:00,81.321,81.373,81.321,81.373,35200000.0
2007-03-12 16:40:00,81.363,81.365,81.348,81.362,54800000.0
2007-03-12 16:41:00,81.361,81.371,81.356,81.361,73000000.0
2007-03-12 16:42:00,81.362,81.388,81.362,81.388,54400000.0
2007-03-12 16:43:00,81.418,81.424,81.402,81.402,17600000.0
2007-03-12 16:44:00,81.4,81.408,81.4,81.405,11200000.0
2007-03-12 16:45:00,81.409,81.432,81.409,81.428,58000000.0
2007-03-12 16:46:00,81.413,81.413,81.379,81.379,11200000.0
2007-03-12 16:47:00,81.379,81.386,81.372,81.381,70400000.0
2007-03-12 16:48:00,81.372,81.389,81.367,81.367,52200000.0
2007-03-12 16:49:00,81.375,81.383,81.374,81.376,36800000.0
2007-03-12 16:50:00,81.376,81.389,81.376,81.389,75200000.0
2007-03-12 16:51:00,81.379,81.402,81.379,81.393,32000000.0
2007-03-12 16:52:00,81.408,81.416,81.406,81.407,46400000.0
2007-03-12 16:53:00,81.417,81.43,81.416,81.43,30400000.0
2007-03-12 16:54:00,81.439,81.446,81.435,81.446,11200000.0
2007-03-12 16:55:00,81.453,81.46,81.442,81.443,27200000.0
2007-03-12 16:56:00,81.433,81.442,81.432,81.437,36800000.0
2007-03-12 16:57:00,81.425,81.437,81.425,81.437,19200000.0
2007-03-12 16:58:00,81.442,81.442,81.423,81.423,12800000.0
2007-03-12 16:59:00,81.426,81.434,81.423,81.423,50600000.0
2007-03-12 17:00:00,81.421,81.423,81.416,81.423,49600000.0
2007-03-12 17:01:00,81.408,81.409,81.394,81.409,40000000.0
2007-03-12 17:02:00,81.407,81.415,81.407,81.407,33600000.0
2007-03-12 17:03:00,81.407,81.414,81.394,81.401,44800000.0
2007-03-12 17:04:00,81.397,81.397,81.38,81.389,41600000.0
2007-03-12 17:05:00,81.383,81.383,81.368,81.379,54400000.0
2007-03-12 17:06:00,81.382,81.382,81.37,81.372,58600000.0
2007-03-12 17:07:00,81.372,81.384,81.369,81.384,35200000.0
2007-03-12 17:08:00,81.375,81.385,81.375,81.377,68200000.0
2007-03-12 17:09:00,81.372,81.382,81.366,81.382,59200000.0
2007-03-12 17:10:00,81.66,81.66,81.64,81.64,38400000.0
2007-03-12 17:11:00,81.379,81.383,81.369,81.379,38400000.0
2007-03-12 17:12:00,81.379,81.389,81.376,81.389,25600000.0
2007-03-12 17:13:00,81.375,81.375,81.349,81.349,28800000.0
2007-03-12 17:14:00,81.357,81.357,81.338,81.338,22400000.0
2007-03-12 17:15:00,81.339,81.351,81.339,81.35,19200000.0
2007-03-12 17:16:00,81.367,81.376,81.357,81.375,17600000.0
2007-03-12 17:17:00,81.377,81.387,81.377,81.38,38400000.0
2007-03-12 17:18:00,81.393,81.407,81.391,81.407,57000000.0
2007-03-12 17:19:00,81.408,81.42,81.408,81.42,24000000.0
2007-03-12 17:20:00,81.411,81.413,81.406,81.406,16000000.0
2007-03-12 17:21:00,81.401,81.402,81.39,81.391,28800000.0
2007-03-12 17:22:00,81.39,81.396,81.389,81.392,19200000.0
2007-03-12 17:23:00,81.382,81.382,81.373,81.379,11200000.0
2007-03-12 17:24:00,81.38,81.38,81.359,81.371,12800000.0
2007-03-12 17:25:00,81.369,81.371,81.363,81.365,17600000.0
2007-03-12 17:26:00,81.368,81.368,81.353,81.353,12800000.0
2007-03-12 17:27:00,81.364,81.366,81.356,81.364,46400000.0
2007-03-12 17:28:00,81.362,81.362,81.352,81.353,12800000.0
2007-03-12 17:29:00,81.357,81.363,81.351,81.361,27200000.0
2007-03-12 17:30:00,81.365,81.378,81.361,81.366,17600000.0
2007-03-12 17:31:00,81.372,81.382,81.369,81.369,88000000.0
2007-03-12 17:32:00,81.372,81.378,81.364,81.364,52800000.0
2007-03-12 17:33:00,81.366,81.373,81.365,81.373,36600000.0
2007-03-12 17:34:00,81.368,81.374,81.361,81.361,64000000.0
2007-03-12 17:35:00,81.364,81.371,81.363,81.364,43200000.0
2007-03-12 17:36:00,81.355,81.355,81.337,81.337,33600000.0
2007-03-12 17:37:00,81.348,81.348,81.332,81.332,16000000.0
2007-03-12 17:38:00,81.333,81.333,81.31,81.31,35200000.0
2007-03-12 17:39:00,81.312,81.315,81.308,81.314,16000000.0
2007-03-12 17:40:00,81.309,81.348,81.308,81.347,75200000.0
2007-03-12 17:41:00,81.335,81.339,81.334,81.337,12800000.0
2007-03-12 17:42:00,81.369,81.37,81.359,81.359,8000000.0
2007-03-12 17:43:00,81.361,81.368,81.359,81.363,17600000.0
2007-03-12 17:44:00,81.364,81.365,81.345,81.365,30400000.0
2007-03-12 17:45:00,81.373,81.392,81.373,81.386,30600000.0
2007-03-12 17:46:00,81.387,81.387,81.369,81.378,41000000.0
2007-03-12 17:47:00,81.384,81.402,81.384,81.402,57600000.0
2007-03-12 17:48:00,81.408,81.415,81.406,81.414,57600000.0
2007-03-12 17:49:00,81.8,81.81,81.8,81.81,8000000.0
2007-03-12 17:50:00,81.406,81.416,81.406,81.416,8000000.0
2007-03-12 17:51:00,81.413,81.421,81.413,81.415,49000000.0
2007-03-12 17:52:00,81.414,81.423,81.413,81.423,43200000.0
2007-03-12 17:53:00,81.437,81.437,81.428,81.437,33600000.0
2007-03-12 17:54:00,81.435,81.435,81.419,81.423,38400000.0
2007-03-12 17:55:00,81.423,81.425,81.417,81.418,40000000.0
2007-03-12 17:56:00,81.415,81.415,81.399,81.4,44800000.0
2007-03-12 17:57:00,81.393,81.396,81.382,81.382,36200000.0
2007-03-12 17:58:00,81.369,81.373,81.364,81.365,17600000.0
2007-03-12 17:59:00,81.392,81.401,81.388,81.401,62400000.0
2007-03-12 18:00:00,81.402,81.404,81.392,81.398,51200000.0
2007-03-12 18:01:00,81.396,81.445,81.396,81.445,32000000.0
2007-03-12 18:02:00,81.454,81.454,81.443,81.445,23400000.0
2007-03-12 18:03:00,81.44,81.452,81.44,81.442,36200000.0
2007-03-12 18:04:00,81.437,81.45,81.435,81.435,33600000.0
2007-03-12 18:05:00,81.432,81.448,81.432,81.447,13200000.0
2007-03-12 18:06:00,81.459,81.472,81.459,81.463,30400000.0
2007-03-12 18:07:00,81.461,81.586,81.461,81.586,11600000.0
2007-03-12 18:08:00,81.589,81.59,81.58,81.582,84800000.0
2007-03-12 18:09:00,81.616,81.646,81.616,81.643,33600000.0
2007-03-12 18:10:00,81.65,81.662,81.642,81.656,16000000.0
2007-03-12 18:11:00,81.66,81.668,81.64,81.668,12800000.0
2007-03-12 18:12:00,81.659,81.659,81.65,81.655,12800000.0
2007-03-12 18:13:00,81.663,81.705,81.663,81.705,27200000.0
2007-03-12 18:14:00,81.707,81.707,81.671,81.671,19200000.0
2007-03-12 18:15:00,81.675,81.693,81.673,81.693,30400000.0
2007-03-12 18:16:00,81.699,81.715,81.698,81.715,56000000.0
2007-03-12 18:17:00,81.676,81.676,81.664,81.664,43200000.0
2007-03-12 18:18:00,81.662,81.682,81.662,81.664,30400000.0
2007-03-12 18:19:00,81.678,81.678,81.656,81.656,46400000.0
2007-03-12 18:20:00,81.647,81.667,81.647,81.658,43200000.0
2007-03-12 18:21:00,81.666,81.672,81.652,81.652,12800000.0
2007-03-12 18:22:00,81.652,81.652,81.631,81.639,33600000.0
2007-03-12 18:23:00,81.67,81.67,81.637,81.637,45200000.0
2007-03-12 18:24:00,81.633,81.639,81.628,81.639,52800000.0
2007-03-12 18:25:00,81.638,81.666,81.638,81.646,33000000.0
2007-03-12 18:26:00,81.627,81.677,81.627,81.674,12800000.0
2007-03-12 18:27:00,81.699,81.714,81.691,81.714,33600000.0
2007-03-12 18:28:00,81.713,81.759,81.713,81.759,12800000.0
2007-03-12 18:29:00,81.77,81.813,81.77,81.813,26000000.0
2007-03-12 18:30:00,81.807,81.811,81.8,81.806,36800000.0
2007-03-12 18:31:00,81.776,81.787,81.768,81.784,11200000.0
2007-03-12 18:32:00,81.786,81.795,81.783,81.783,70800000.0
2007-03-12 18:33:00,81.801,81.801,81.795,81.799,31400000.0
2007-03-12 18:34:00,81.789,81.789,81.774,81.774,19200000.0
2007-03-12 18:35:00,81.78,81.79,81.777,81.78,43200000.0
2007-03-12 18:36:00,81.794,81.805,81.794,81.805,12800000.0
2007-03-12 18:37:00,81.805,81.815,81.805,81.812,36800000.0
2007-03-12 18:38:00,81.808,81.814,81.791,81.792,49000000.0
2007-03-12 18:39:00,81.787,81.787,81.762,81.768,76200000.0
2007-03-12 18:40:00,81.752,81.762,81.728,81.728,65600000.0
2007-03-12 18:41:00,81.738,81.754,81.738,81.746,72000000.0
2007-03-12 18:42:00,81.76,81.781,81.76,81.781,77800000.0
2007-03-12 18:43:00,81.789,81.803,81.789,81.796,49600000.0
2007-03-12 18:44:00,81.785,81.795,81.776,81.795,30400000.0
2007-03-12 18:45:00,81.778,81.778,81.758,81.763,12800000.0
2007-03-12 18:46:00,81.772,81.794,81.761,81.794,12800000.0
2007-03-12 18:47:00,81.791,81.805,81.785,81.803,13800000.0
2007-03-12 18:48:00,81.789,81.797,81.788,81.795,28800000.0
2007-03-12 18:49:00,81.794,81.803,81.793,81.797,24000000.0
2007-03-12 18:50:00,81.803,81.813,81.803,81.804,46400000.0
2007-03-12 18:51:00,81.808,81.809,81.798,81.809,12800000.0
2007-03-12 18:52:00,81.808,81.817,81.808,81.811,19200000.0
2007-03-12 18:53:00,81.822,81.849,81.822,81.849,30400000.0
2007-03-12 18:54:00,81.849,81.867,81.848,81.865,19200000.0
2007-03-12 18:55:00,81.864,81.879,81.864,81.87,22400000.0
2007-03-12 18:56:00,81.857,81.871,81.839,81.871,16000000.0
2007-03-12 18:57:00,81.858,81.866,81.851,81.851,19200000.0
2007-03-12 18:58:00,81.851,81.863,81.848,81.863,32000000.0
2007-03-12 18:59:00,81.863,81.863,81.851,81.851,32400000.0
2007-03-12 19:00:00,81.817,81.824,81.815,81.819,14400000.0
2007-03-12 19:01:00,81.824,81.827,81.82,81.82,11200000.0
2007-03-12 19:02:00,81.819,81.836,81.819,81.835,42600000.0
2007-03-12 19:03:00,81.841,81.841,81.798,81.82,14400000.0
2007-03-12 19:04:00,81.806,81.806,81.797,81.797,14400000.0
2007-03-12 19:05:00,81.794,81.805,81.784,81.805,17600000.0
2007-03-12 19:06:00,81.825,81.83,81.817,81.823,55400000.0
2007-03-12 19:07:00,81.836,81.839,81.814,81.814,35200000.0
2007-03-12 19:08:00,81.813,81.819,81.802,81.819,22400000.0
2007-03-12 19:09:00,81.816,81.823,81.813,81.813,12800000.0
2007-03-12 19:10:00,81.817,81.828,81.817,81.828,17600000.0
2007-03-12 19:11:00,81.844,81.852,81.843,81.85,17600000.0
2007-03-12 19:12:00,81.822,81.825,81.812,81.812,24000000.0
2007-03-12 19:13:00,81.797,81.801,81.784,81.794,16000000.0
2007-03-12 19:14:00,81.793,81.795,81.783,81.786,12800000.0
2007-03-12 19:15:00,81.781,81.781,81.753,81.753,16000000.0
2007-03-12 19:16:00,81.755,81.755,81.734,81.746,12800000.0
2007-03-12 19:17:00,81.751,81.751,81.743,81.748,14400000.0
2007-03-12 19:18:00,81.717,81.727,81.712,81.727,32000000.0
2007-03-12 19:19:00,81.738,81.738,81.723,81.737,11200000.0
2007-03-12 19:20:00,81.73,81.744,81.721,81.744,14400000.0
2007-03-12 19:21:00,81.735,81.74,81.734,81.735,17600000.0
2007-03-12 19:22:00,81.738,81.739,81.726,81.735,14400000.0
2007-03-12 19:23:00,81.76,81.76,81.76,81.76,48000000.0
2007-03-12 19:24:00,81.72,81.721,81.708,81.72,48000000.0
2007-03-12 19:25:00,81.731,81.739,81.727,81.737,12800000.0
2007-03-12 19:26:00,81.746,81.749,81.739,81.749,41600000.0
2007-03-12 19:27:00,81.742,81.743,81.738,81.739,14400000.0
2007-03-12 19:28:00,81.732,81.732,81.717,81.726,12200000.0
2007-03-12 19:29:00,81.717,81.741,81.717,81.735,12800000.0
2007-03-12 19:30:00,81.742,81.752,81.739,81.751,11200000.0
2007-03-12 19:31:00,81.749,81.75,81.73,81.73,11200000.0
2007-03-12 19:32:00,81.721,81.721,81.708,81.708,11200000.0
2007-03-12 19:33:00,81.728,81.728,81.712,81.714,12800000.0
2007-03-12 19:34:00,81.711,81.718,81.694,81.694,12800000.0
2007-03-12 19:35:00,81.692,81.71,81.692,81.702,17600000.0
2007-03-12 19:36:00,81.718,81.718,81.696,81.705,15400000.0
2007-03-12 19:37:00,81.696,81.715,81.696,81.715,11200000.0
2007-03-12 19:38:00,81.723,81.725,81.716,81.716,11200000.0
2007-03-12 19:39:00,81.708,81.714,81.706,81.714,12800000.0
2007-03-12 19:40:00,81.8,81.8,81.78,81.79,11200000.0
2007-03-12 19:41:00,81.707,81.71,81.7,81.707,11200000.0
2007-03-12 19:42:00,81.706,81.728,81.706,81.728,11200000.0
2007-03-12 19:43:00,81.77,81.78,81.76,81.76,11200000.0
2007-03-12 19:44:00,81.736,81.736,81.717,81.729,11200000.0
2007-03-12 19:45:00,81.82,81.82,81.79,81.81,12800000.0
2007-03-12 19:46:00,81.8,81.8,81.79,81.79,12800000.0
2007-03-12 19:47:00,81.78,81.79,81.78,81.79,12800000.0
2007-03-12 19:48:00,81.736,81.743,81.726,81.736,12800000.0
2007-03-12 19:49:00,81.737,81.749,81.737,81.749,29800000.0
2007-03-12 19:50:00,81.753,81.753,81.734,81.745,12800000.0
2007-03-12 19:51:00,81.739,81.739,81.729,81.729,12800000.0
2007-03-12 19:52:00,81.724,81.737,81.717,81.726,16000000.0
2007-03-12 19:53:00,81.734,81.748,81.734,81.744,11200000.0
2007-03-12 19:54:00,81.741,81.75,81.741,81.744,12800000.0
2007-03-12 19:55:00,81.74,81.743,81.73,81.73,11200000.0
2007-03-12 19:56:00,81.715,81.72,81.704,81.72,16000000.0
2007-03-12 19:57:00,81.726,81.726,81.718,81.719,12800000.0
2007-03-12 19:58:00,81.717,81.717,81.713,81.716,11200000.0
2007-03-12 19:59:00,81.708,81.708,81.701,81.701,9600000.0
2007-03-12 20:00:00,81.705,81.709,81.698,81.703,17600000.0
2007-03-12 20:01:00,81.698,81.699,81.687,81.687,12800000.0
2007-03-12 20:02:00,81.75,81.75,81.73,81.74,15400000.0
2007-03-12 20:03:00,81.691,81.693,81.684,81.688,15400000.0
2007-03-12 20:04:00,81.73,81.73,81.73,81.73,12800000.0
2007-03-12 20:05:00,81.685,81.685,81.667,81.684,12800000.0
2007-03-12 20:06:00,81.685,81.691,81.685,81.687,11200000.0
2007-03-12 20:07:00,81.74,81.75,81.74,81.75,11200000.0
2007-03-12 20:08:00,81.74,81.75,81.74,81.75,11200000.0
2007-03-12 20:09:00,81.673,81.673,81.663,81.666,11200000.0
2007-03-12 20:10:00,81.75,81.75,81.75,81.75,11200000.0
2007-03-12 20:11:00,81.74,81.74,81.72,81.72,11200000.0
2007-03-12 20:12:00,81.663,81.67,81.662,81.668,11200000.0
2007-03-12 20:13:00,81.657,81.668,81.657,81.668,11200000.0
2007-03-12 20:14:00,81.656,81.665,81.598,81.665,14400000.0
2007-03-12 20:15:00,81.675,81.675,81.662,81.675,11200000.0
2007-03-12 20:16:00,81.75,81.75,81.75,81.75,33600000.0
2007-03-12 20:17:00,81.666,81.672,81.659,81.669,33600000.0
2007-03-12 20:18:00,81.678,81.683,81.671,81.683,11200000.0
2007-03-12 20:19:00,81.699,81.713,81.699,81.713,11200000.0
2007-03-12 20:20:00,81.718,81.725,81.709,81.725,19200000.0
2007-03-12 20:21:00,81.734,81.751,81.734,81.751,12800000.0
2007-03-12 20:22:00,81.755,81.76,81.753,81.756,14400000.0
2007-03-12 20:23:00,81.8,81.81,81.8,81.8,16000000.0
2007-03-12 20:24:00,81.75,81.763,81.75,81.762,16000000.0
2007-03-12 20:25:00,81.751,81.76,81.751,81.76,10600000.0
2007-03-12 20:26:00,81.756,81.756,81.746,81.746,16400000.0
2007-03-12 20:27:00,81.769,81.769,81.744,81.744,16000000.0
2007-03-12 20:28:00,81.74,81.748,81.722,81.748,11200000.0
2007-03-12 20:29:00,81.758,81.763,81.754,81.763,12800000.0
2007-03-12 20:30:00,81.769,81.769,81.757,81.759,27200000.0
2007-03-12 20:31:00,81.762,81.771,81.762,81.771,11200000.0
2007-03-12 20:32:00,81.772,81.779,81.772,81.779,3200000.0
2007-03-12 20:33:00,81.785,81.786,81.77,81.777,12800000.0
2007-03-12 20:34:00,81.775,81.775,81.766,81.766,11200000.0
2007-03-12 20:35:00,81.77,81.783,81.77,81.782,11200000.0
2007-03-12 20:36:00,81.775,81.779,81.764,81.771,16000000.0
2007-03-12 20:37:00,81.82,81.82,81.81,81.82,12800000.0
2007-03-12 20:38:00,81.763,81.78,81.763,81.779,12800000.0
2007-03-12 20:39:00,81.796,81.799,81.788,81.794,11200000.0
2007-03-12 20:40:00,81.796,81.796,81.785,81.792,11200000.0
2007-03-12 20:41:00,81.798,81.803,81.796,81.796,14400000.0
2007-03-12 20:42:00,81.797,81.798,81.779,81.779,11200000.0
2007-03-12 20:43:00,81.77,81.777,81.765,81.765,14400000.0
2007-03-12 20:44:00,81.788,81.81,81.788,81.805,11200000.0
2007-03-12 20:45:00,81.804,81.812,81.802,81.802,12800000.0
2007-03-12 20:46:00,81.788,81.788,81.779,81.779,14400000.0
2007-03-12 20:47:00,81.83,81.83,81.82,81.83,17600000.0
2007-03-12 20:48:00,81.792,81.792,81.776,81.776,17600000.0
2007-03-12 20:49:00,81.768,81.768,81.753,81.753,8000000.0
2007-03-12 20:50:00,81.756,81.756,81.741,81.748,14400000.0
2007-03-12 20:51:00,81.741,81.741,81.729,81.729,28800000.0
2007-03-12 20:52:00,81.724,81.736,81.721,81.73,11200000.0
2007-03-12 20:53:00,81.742,81.745,81.733,81.733,16000000.0
2007-03-12 20:54:00,81.736,81.737,81.73,81.73,14400000.0
2007-03-12 20:55:00,81.721,81.721,81.701,81.721,11200000.0
2007-03-12 20:56:00,81.741,81.741,81.733,81.734,8000000.0
2007-03-12 20:57:00,81.737,81.753,81.736,81.753,12800000.0
2007-03-12 20:58:00,81.747,81.747,81.729,81.741,11200000.0
2007-03-12 20:59:00,81.737,81.74,81.73,81.74,11200000.0
2007-03-12 21:00:00,81.737,81.737,81.71,81.728,17600000.0
2007-03-12 21:01:00,81.8,81.82,81.8,81.82,16000000.0
2007-03-12 21:02:00,81.738,81.745,81.729,81.729,16000000.0
2007-03-12 21:03:00,81.8,81.8,81.8,81.8,12800000.0
2007-03-12 21:04:00,81.79,81.8,81.78,81.78,12800000.0
2007-03-12 21:05:00,81.729,81.738,81.714,81.734,12800000.0
2007-03-12 21:06:00,81.731,81.741,81.731,81.734,12800000.0
2007-03-12 21:07:00,81.738,81.738,81.721,81.733,14400000.0
2007-03-12 21:08:00,81.731,81.745,81.727,81.745,16000000.0
2007-03-12 21:09:00,81.727,81.741,81.724,81.741,8000000.0
2007-03-12 21:10:00,81.742,81.742,81.741,81.741,3200000.0
2007-03-12 21:11:00,81.736,81.737,81.721,81.728,12800000.0
2007-03-12 21:12:00,81.8,81.81,81.8,81.8,16000000.0
2007-03-12 21:13:00,81.74,81.77,81.732,81.767,16000000.0
2007-03-12 21:14:00,81.774,81.78,81.761,81.765,12800000.0
2007-03-12 21:15:00,81.755,81.765,81.755,81.764,14400000.0
2007-03-12 21:16:00,81.766,81.766,81.756,81.756,9600000.0
2007-03-12 21:17:00,81.754,81.761,81.753,81.761,12800000.0
2007-03-12 21:18:00,81.761,81.769,81.674,81.769,12800000.0
2007-03-12 21:19:00,81.776,81.798,81.773,81.796,17600000.0
2007-03-12 21:20:00,81.764,81.783,81.764,81.783,14400000.0
2007-03-12 21:21:00,81.783,81.802,81.781,81.802,11200000.0
2007-03-12 21:22:00,81.815,81.818,81.8,81.818,12800000.0
2007-03-12 21:23:00,81.808,81.81,81.802,81.808,11200000.0
2007-03-12 21:24:00,81.805,81.811,81.793,81.793,11200000.0
2007-03-12 21:25:00,81.802,81.807,81.792,81.795,11200000.0
2007-03-12 21:26:00,81.769,81.782,81.766,81.782,11200000.0
2007-03-12 21:27:00,81.791,81.794,81.787,81.787,9600000.0
2007-03-12 21:28:00,81.785,81.785,81.766,81.784,11200000.0
2007-03-12 21:29:00,81.796,81.808,81.796,81.808,11600000.0
2007-03-12 21:30:00,81.802,81.807,81.8,81.807,12800000.0
2007-03-12 21:31:00,81.807,81.807,81.791,81.791,11200000.0
2007-03-12 21:32:00,81.79,81.795,81.785,81.792,14400000.0
2007-03-12 21:33:00,81.82,81.82,81.82,81.82,17600000.0
2007-03-12 21:34:00,81.79,81.799,81.788,81.794,17600000.0
2007-03-12 21:35:00,81.799,81.799,81.79,81.79,12800000.0
2007-03-12 21:36:00,81.782,81.803,81.782,81.803,9600000.0
2007-03-12 21:37:00,81.804,81.826,81.804,81.825,16000000.0
2007-03-12 21:38:00,81.81,81.81,81.714,81.714,12800000.0
2007-03-12 21:39:00,81.819,81.819,81.811,81.811,3200000.0
2007-03-12 21:40:00,81.85,81.86,81.84,81.84,18000000.0
2007-03-12 21:41:00,81.85,81.85,81.85,81.85,18000000.0
2007-03-12 21:42:00,81.84,81.85,81.84,81.85,18000000.0
2007-03-12 21:43:00,81.84,81.85,81.84,81.85,18000000.0
2007-03-12 21:44:00,81.84,81.85,81.84,81.84,18000000.0
2007-03-12 21:45:00,81.81,81.816,81.807,81.813,18000000.0
2007-03-12 21:46:00,81.822,81.823,81.815,81.823,14400000.0
2007-03-12 21:47:00,81.827,81.837,81.825,81.837,11200000.0
2007-03-12 21:48:00,81.84,81.844,81.826,81.836,16000000.0
2007-03-12 21:49:00,81.83,81.838,81.83,81.834,11200000.0
2007-03-12 21:50:00,81.83,81.84,81.81,81.83,17600000.0
2007-03-12 21:51:00,81.83,81.83,81.82,81.82,17600000.0
2007-03-12 21:52:00,81.822,81.822,81.818,81.818,3200000.0
2007-03-12 21:53:00,81.84,81.84,81.83,81.83,11200000.0
2007-03-12 21:54:00,81.819,81.822,81.816,81.819,11200000.0
2007-03-12 21:55:00,81.821,81.823,81.818,81.819,11200000.0
2007-03-12 21:56:00,81.825,81.832,81.825,81.825,12800000.0
2007-03-12 21:57:00,81.827,81.827,81.815,81.815,17600000.0
2007-03-12 21:58:00,81.803,81.814,81.803,81.813,17600000.0
2007-03-12 21:59:00,81.815,81.816,81.807,81.809,12800000.0
2007-03-12 22:00:00,81.825,81.825,81.81,81.81,17600000.0
2007-03-12 22:01:00,81.815,81.815,81.807,81.808,11200000.0
2007-03-12 22:02:00,81.809,81.814,81.806,81.809,16000000.0
2007-03-12 22:03:00,81.799,81.804,81.799,81.799,17600000.0
2007-03-12 22:04:00,81.8,81.802,81.794,81.795,16000000.0
2007-03-12 22:05:00,81.765,81.797,81.761,81.793,11200000.0
2007-03-12 22:06:00,81.805,81.808,81.804,81.806,12800000.0
2007-03-12 22:07:00,81.795,81.8,81.789,81.789,16000000.0
2007-03-12 22:08:00,81.775,81.802,81.775,81.802,16000000.0
2007-03-12 22:09:00,81.799,81.814,81.777,81.814,12800000.0
2007-03-12 22:10:00,81.821,81.826,81.81,81.81,12800000.0
2007-03-12 22:11:00,81.87,81.87,81.87,81.87,12800000.0
2007-03-12 22:12:00,81.81,81.815,81.808,81.815,12800000.0
2007-03-12 22:13:00,81.87,81.87,81.87,81.87,14400000.0
2007-03-12 22:15:00,81.814,81.838,81.81,81.838,14400000.0
2007-03-12 22:16:00,81.823,81.839,81.809,81.839,12800000.0
2007-03-12 22:18:00,81.843,81.843,81.838,81.839,16000000.0
2007-03-12 22:19:00,81.86,81.86,81.84,81.85,12800000.0
2007-03-12 22:20:00,81.83,81.837,81.822,81.837,12800000.0
2007-03-12 22:21:00,81.833,81.835,81.826,81.826,17600000.0
2007-03-12 22:22:00,81.828,81.832,81.828,81.832,6400000.0
2007-03-12 22:23:00,81.83,81.83,81.816,81.828,12800000.0
2007-03-12 22:24:00,81.8,81.83,81.76,81.78,9600000.0
2007-03-12 22:25:00,81.831,81.831,81.818,81.818,9600000.0
2007-03-12 22:26:00,81.824,81.844,81.824,81.829,17400000.0
2007-03-12 22:27:00,81.837,81.841,81.833,81.834,12800000.0
2007-03-12 22:28:00,81.852,81.852,81.842,81.845,12800000.0
2007-03-12 22:29:00,81.839,81.843,81.823,81.823,16000000.0
2007-03-12 22:30:00,81.74,81.74,81.72,81.72,13200000.0
2007-03-12 22:31:00,81.827,81.834,81.826,81.828,13200000.0
2007-03-12 22:32:00,81.824,81.832,81.769,81.805,11200000.0
2007-03-12 22:33:00,81.805,81.813,81.801,81.809,11200000.0
2007-03-12 22:34:00,81.824,81.824,81.806,81.806,11200000.0
2007-03-12 22:35:00,81.821,81.827,81.818,81.82,12800000.0
2007-03-12 22:36:00,81.82,81.823,81.807,81.813,17600000.0
2007-03-12 22:37:00,81.81,81.814,81.808,81.811,25000000.0
2007-03-12 22:38:00,81.79,81.79,81.77,81.78,12800000.0
2007-03-12 22:39:00,81.819,81.835,81.816,81.835,12800000.0
2007-03-12 22:40:00,81.831,81.851,81.831,81.851,11200000.0
2007-03-12 22:41:00,81.847,81.847,81.827,81.837,11200000.0
2007-03-12 22:42:00,81.836,81.839,81.827,81.832,17600000.0
2007-03-12 22:43:00,81.829,81.841,81.826,81.83,16000000.0
2007-03-12 22:44:00,81.828,81.835,81.827,81.835,12800000.0
2007-03-12 22:45:00,81.836,81.838,81.825,81.826,16000000.0
2007-03-12 22:46:00,81.832,81.832,81.82,81.827,11200000.0
2007-03-12 22:47:00,81.816,81.832,81.816,81.83,17600000.0
2007-03-12 22:48:00,81.828,81.829,81.818,81.818,8000000.0
2007-03-12 22:49:00,81.812,81.812,81.808,81.808,12800000.0
2007-03-12 22:50:00,81.833,81.833,81.82,81.82,11200000.0
2007-03-12 22:51:00,81.827,81.833,81.827,81.833,11200000.0
2007-03-12 22:52:00,81.811,81.831,81.811,81.831,11200000.0
2007-03-12 22:53:00,81.834,81.838,81.83,81.833,11200000.0
2007-03-12 22:54:00,81.834,81.844,81.818,81.844,11200000.0
2007-03-12 22:55:00,81.84,81.852,81.84,81.852,12800000.0
2007-03-12 22:56:00,81.85,81.859,81.848,81.859,17600000.0
2007-03-12 22:57:00,81.86,81.869,81.86,81.861,17600000.0
2007-03-12 22:58:00,81.833,81.836,81.833,81.836,3200000.0
2007-03-12 22:59:00,81.828,81.834,81.811,81.834,17600000.0
2007-03-12 23:00:00,81.865,81.866,81.856,81.859,9600000.0
2007-03-12 23:01:00,81.866,81.874,81.862,81.862,14400000.0
2007-03-12 23:02:00,81.876,81.885,81.873,81.88,17600000.0
2007-03-12 23:03:00,81.887,81.887,81.861,81.861,16000000.0
2007-03-12 23:04:00,81.865,81.885,81.865,81.885,11200000.0
2007-03-12 23:05:00,81.88,81.883,81.875,81.875,33600000.0
2007-03-12 23:06:00,81.871,81.875,81.867,81.875,12800000.0
2007-03-12 23:07:00,82.07,82.07,82.06,82.06,11200000.0
2007-03-12 23:08:00,81.88,81.882,81.871,81.876,11200000.0
2007-03-12 23:09:00,81.857,81.863,81.855,81.859,18000000.0
2007-03-12 23:10:00,81.865,81.865,81.844,81.846,12800000.0
2007-03-12 23:11:00,82.06,82.07,82.05,82.07,16000000.0
2007-03-12 23:12:00,81.859,81.872,81.859,81.867,16000000.0
2007-03-12 23:13:00,81.848,81.848,81.834,81.835,12800000.0
2007-03-12 23:14:00,81.98,82.01,81.98,82.0,11200000.0
2007-03-12 23:15:00,81.849,81.877,81.849,81.877,11200000.0
2007-03-12 23:16:00,81.884,81.888,81.853,81.853,12800000.0
2007-03-12 23:17:00,81.84,81.866,81.84,81.866,11200000.0
2007-03-12 23:18:00,81.863,81.865,81.832,81.834,11200000.0
2007-03-12 23:19:00,81.846,81.846,81.814,81.814,12800000.0
2007-03-12 23:20:00,81.816,81.838,81.816,81.838,14400000.0
2007-03-12 23:21:00,81.833,81.853,81.824,81.824,16000000.0
2007-03-12 23:22:00,81.824,81.831,81.822,81.822,12800000.0
2007-03-12 23:23:00,81.806,81.813,81.799,81.799,12800000.0
2007-03-12 23:24:00,81.784,81.794,81.771,81.773,11200000.0
2007-03-12 23:25:00,81.776,81.79,81.764,81.764,16400000.0
2007-03-12 23:26:00,81.756,81.775,81.752,81.775,12800000.0
2007-03-12 23:27:00,81.781,81.785,81.772,81.772,17600000.0
2007-03-12 23:28:00,81.749,81.751,81.743,81.747,12800000.0
2007-03-12 23:29:00,81.73,81.73,81.664,81.72,11200000.0
2007-03-12 23:30:00,81.735,81.742,81.73,81.735,14400000.0
2007-03-12 23:31:00,81.727,81.736,81.726,81.732,12800000.0
2007-03-12 23:32:00,81.729,81.756,81.729,81.756,17600000.0
2007-03-12 23:33:00,81.758,81.773,81.758,81.767,12800000.0
2007-03-12 23:34:00,81.767,81.767,81.754,81.763,16000000.0
2007-03-12 23:35:00,81.816,81.819,81.807,81.819,16000000.0
2007-03-12 23:36:00,81.797,81.807,81.778,81.778,12800000.0
2007-03-12 23:37:00,81.778,81.784,81.774,81.776,12200000.0
2007-03-12 23:38:00,81.767,81.784,81.767,81.784,11200000.0
2007-03-12 23:39:00,81.786,81.786,81.77,81.772,11200000.0
2007-03-12 23:40:00,81.779,81.784,81.752,81.755,35200000.0
2007-03-12 23:41:00,81.762,81.768,81.76,81.764,12800000.0
2007-03-12 23:42:00,81.775,81.787,81.775,81.787,3200000.0
2007-03-12 23:43:00,81.797,81.804,81.794,81.803,11600000.0
2007-03-12 23:44:00,81.785,81.806,81.785,81.806,16000000.0
2007-03-12 23:45:00,81.855,82.091,81.855,82.091,11200000.0
2007-03-12 23:46:00,82.092,82.092,82.039,82.043,17600000.0
2007-03-12 23:47:00,82.037,82.037,82.022,82.037,12800000.0
2007-03-12 23:48:00,82.064,82.12,82.056,82.12,8000000.0
2007-03-12 23:49:00,82.107,82.107,82.088,82.093,12200000.0
2007-03-12 23:50:00,82.084,82.118,82.084,82.118,11200000.0
2007-03-12 23:51:00,82.112,82.112,82.097,82.111,12800000.0
2007-03-12 23:52:00,82.103,82.103,82.084,82.085,12800000.0
2007-03-12 23:53:00,82.071,82.075,82.071,82.071,11200000.0
2007-03-12 23:54:00,82.067,82.07,82.04,82.067,14400000.0
2007-03-12 23:55:00,82.065,82.069,82.056,82.067,14400000.0
2007-03-12 23:56:00,81.978,82.066,81.978,82.058,11200000.0
2007-03-12 23:57:00,82.069,82.084,82.068,82.084,16000000.0
2007-03-12 23:58:00,82.079,82.08,82.059,82.079,11200000.0
2007-03-12 23:59:00,82.076,82.076,82.049,82.066,14400000.0
2007-03-13 00:00:00,82.077,82.077,82.051,82.051,9600000.0
2007-03-13 00:01:00,82.055,82.069,82.048,82.069,12800000.0
2007-03-13 00:02:00,82.071,82.074,82.062,82.074,12800000.0
2007-03-13 00:03:00,82.079,82.088,82.079,82.086,11200000.0
2007-03-13 00:04:00,82.065,82.083,82.065,82.078,11200000.0
2007-03-13 00:05:00,82.066,82.067,82.036,82.062,11200000.0
2007-03-13 00:07:00,82.073,82.073,82.063,82.063,8000000.0
2007-03-13 00:08:00,82.064,82.064,82.038,82.061,12800000.0
2007-03-13 00:10:00,82.071,82.073,82.059,82.068,12800000.0
2007-03-13 00:11:00,82.054,82.058,82.046,82.048,12800000.0
2007-03-13 00:12:00,82.049,82.054,82.048,82.048,8000000.0
2007-03-13 00:13:00,82.028,82.028,82.008,82.008,11200000.0
2007-03-13 00:14:00,81.998,81.998,81.976,81.994,14400000.0
2007-03-13 00:15:00,82.003,82.003,81.981,81.99,13800000.0
2007-03-13 00:16:00,81.982,81.988,81.978,81.987,14400000.0
2007-03-13 00:17:00,82.001,82.001,81.975,81.98,16000000.0
2007-03-13 00:18:00,81.992,81.993,81.983,81.983,9600000.0
2007-03-13 00:19:00,81.964,81.968,81.955,81.958,12800000.0
2007-03-13 00:20:00,81.926,81.926,81.917,81.917,17600000.0
2007-03-13 00:21:00,81.922,81.934,81.918,81.934,12800000.0
2007-03-13 00:22:00,81.915,81.939,81.915,81.922,17000000.0
2007-03-13 00:23:00,81.951,81.951,81.905,81.905,12800000.0
2007-03-13 00:24:00,81.901,81.901,81.869,81.883,14400000.0
2007-03-13 00:25:00,81.892,81.892,81.878,81.878,11200000.0
2007-03-13 00:26:00,81.882,81.892,81.88,81.892,12800000.0
2007-03-13 00:27:00,81.883,81.889,81.875,81.875,12800000.0
2007-03-13 00:28:00,81.845,81.845,81.816,81.818,32000000.0
2007-03-13 00:29:00,81.826,81.847,81.826,81.847,8000000.0
2007-03-13 00:30:00,81.838,81.838,81.829,81.833,8000000.0
2007-03-13 00:31:00,81.831,81.839,81.824,81.839,12800000.0
2007-03-13 00:32:00,81.826,81.826,81.814,81.82,12800000.0
2007-03-13 00:33:00,81.85,81.888,81.85,81.888,13200000.0
2007-03-13 00:34:00,81.891,81.896,81.885,81.886,19200000.0
2007-03-13 00:35:00,81.886,81.904,81.886,81.901,12800000.0
2007-03-13 00:36:00,81.916,81.931,81.91,81.931,12800000.0
2007-03-13 00:37:00,81.928,81.946,81.928,81.946,12800000.0
2007-03-13 00:38:00,81.936,81.936,81.912,81.912,12800000.0
2007-03-13 00:39:00,81.91,81.939,81.908,81.908,17600000.0
2007-03-13 00:40:00,81.931,81.947,81.931,81.935,8000000.0
2007-03-13 00:41:00,81.932,81.946,81.932,81.944,16000000.0
2007-03-13 00:42:00,81.926,81.941,81.926,81.941,12800000.0
2007-03-13 00:43:00,81.932,81.943,81.932,81.943,16000000.0
2007-03-13 00:44:00,81.943,81.959,81.935,81.95,17600000.0
2007-03-13 00:45:00,81.948,81.955,81.942,81.951,12800000.0
2007-03-13 00:46:00,81.947,81.947,81.924,81.932,14400000.0
2007-03-13 00:47:00,81.939,81.949,81.933,81.937,12800000.0
2007-03-13 00:48:00,81.939,81.943,81.926,81.926,12800000.0
2007-03-13 00:49:00,81.923,81.923,81.889,81.889,11200000.0
2007-03-13 00:50:00,81.869,81.872,81.855,81.856,12800000.0
2007-03-13 00:51:00,81.862,81.867,81.839,81.867,11200000.0
2007-03-13 00:52:00,81.866,81.88,81.866,81.869,11200000.0
2007-03-13 00:54:00,81.877,81.884,81.877,81.878,17600000.0
2007-03-13 00:55:00,81.876,81.88,81.872,81.876,12800000.0
2007-03-13 00:56:00,81.878,81.878,81.863,81.866,12200000.0
2007-03-13 00:57:00,81.882,81.882,81.875,81.875,12800000.0
2007-03-13 00:58:00,81.879,81.901,81.87,81.901,12800000.0
2007-03-13 00:59:00,81.898,81.901,81.889,81.889,11200000.0
2007-03-13 01:00:00,81.887,81.906,81.887,81.904,16000000.0
2007-03-13 01:01:00,81.913,81.913,81.897,81.898,14400000.0
2007-03-13 01:02:00,81.919,81.931,81.919,81.93,8000000.0
2007-03-13 01:03:00,81.921,81.924,81.91,81.91,10600000.0
2007-03-13 01:04:00,81.916,81.916,81.898,81.905,12800000.0
2007-03-13 01:05:00,81.922,81.93,81.906,81.93,11200000.0
2007-03-13 01:06:00,81.916,81.916,81.833,81.907,12800000.0
2007-03-13 01:07:00,81.917,81.935,81.917,81.935,12800000.0
2007-03-13 01:09:00,81.949,81.949,81.941,81.944,17600000.0
2007-03-13 01:10:00,81.947,81.951,81.937,81.943,16000000.0
2007-03-13 01:11:00,81.939,81.939,81.93,81.934,11200000.0
2007-03-13 01:13:00,81.941,81.941,81.932,81.934,8000000.0
2007-03-13 01:15:00,81.937,81.952,81.937,81.938,12800000.0
2007-03-13 01:16:00,81.934,81.939,81.934,81.939,25600000.0
2007-03-13 01:17:00,81.936,81.942,81.927,81.938,11200000.0
2007-03-13 01:18:00,81.952,81.956,81.944,81.952,12800000.0
2007-03-13 01:19:00,81.951,81.957,81.939,81.949,16000000.0
2007-03-13 01:20:00,81.94,81.958,81.94,81.949,11200000.0
2007-03-13 01:21:00,81.941,81.941,81.932,81.934,12800000.0
2007-03-13 01:22:00,81.934,81.949,81.932,81.949,12800000.0
2007-03-13 01:23:00,81.952,81.961,81.949,81.961,11200000.0
2007-03-13 01:25:00,81.97,81.991,81.97,81.985,12800000.0
2007-03-13 01:26:00,81.994,81.994,81.985,81.988,11200000.0
2007-03-13 01:27:00,81.988,82.0,81.988,82.0,12800000.0
2007-03-13 01:28:00,81.998,82.01,81.998,82.008,17000000.0
2007-03-13 01:29:00,82.003,82.003,81.983,81.983,17600000.0
2007-03-13 01:30:00,81.978,81.984,81.971,81.971,11200000.0
2007-03-13 01:31:00,81.983,82.001,81.982,82.001,11200000.0
2007-03-13 01:32:00,82.009,82.009,81.986,81.986,12800000.0
2007-03-13 01:33:00,81.977,81.995,81.976,81.995,11200000.0
2007-03-13 01:34:00,82.019,82.019,82.004,82.011,24000000.0
2007-03-13 01:35:00,82.017,82.017,82.001,82.011,14400000.0
2007-03-13 01:36:00,82.018,82.024,82.013,82.017,11200000.0
2007-03-13 01:37:00,82.021,82.025,82.017,82.021,14400000.0
2007-03-13 01:38:00,81.997,82.004,81.988,82.0,17600000.0
2007-03-13 01:39:00,81.992,81.992,81.98,81.99,14400000.0
2007-03-13 01:40:00,81.996,82.001,81.983,81.993,11200000.0
2007-03-13 01:41:00,81.997,82.0,81.992,81.999,12800000.0
2007-03-13 01:42:00,82.001,82.007,81.989,81.989,11200000.0
2007-03-13 01:44:00,81.986,81.994,81.983,81.983,12800000.0
2007-03-13 01:45:00,81.982,81.982,81.972,81.974,16000000.0
2007-03-13 01:46:00,81.96,81.978,81.96,81.971,16000000.0
2007-03-13 01:47:00,81.96,81.976,81.96,81.973,13800000.0
2007-03-13 01:48:00,81.971,81.983,81.959,81.967,12800000.0
2007-03-13 01:49:00,81.979,81.979,81.96,81.96,15400000.0
2007-03-13 01:50:00,81.97,81.97,81.935,81.935,14400000.0
2007-03-13 01:51:00,81.913,81.916,81.876,81.892,11200000.0
2007-03-13 01:52:00,81.901,81.908,81.9,81.901,20800000.0
2007-03-13 01:53:00,81.892,81.892,81.842,81.842,14400000.0
2007-03-13 01:54:00,81.839,81.846,81.836,81.846,8000000.0
2007-03-13 01:55:00,81.867,81.884,81.867,81.88,12200000.0
2007-03-13 01:56:00,81.884,81.885,81.877,81.877,12800000.0
2007-03-13 01:57:00,81.872,81.876,81.866,81.867,11600000.0
2007-03-13 01:58:00,81.871,81.871,81.866,81.868,11200000.0
2007-03-13 01:59:00,81.858,81.865,81.847,81.848,12800000.0
2007-03-13 02:00:00,81.833,81.835,81.821,81.835,11200000.0
2007-03-13 02:01:00,81.846,81.857,81.841,81.857,17600000.0
2007-03-13 02:02:00,81.872,81.875,81.87,81.871,12800000.0
2007-03-13 02:03:00,81.87,81.879,81.864,81.869,16000000.0
2007-03-13 02:04:00,81.858,81.864,81.858,81.862,12800000.0
2007-03-13 02:05:00,81.858,81.858,81.84,81.844,12800000.0
2007-03-13 02:06:00,81.844,81.861,81.844,81.857,12800000.0
2007-03-13 02:07:00,81.866,81.866,81.848,81.855,12800000.0
2007-03-13 02:08:00,81.875,81.91,81.875,81.91,17600000.0
2007-03-13 02:09:00,81.934,81.95,81.933,81.95,16000000.0
2007-03-13 02:10:00,81.94,81.947,81.938,81.938,9000000.0
2007-03-13 02:11:00,81.944,81.953,81.934,81.953,12800000.0
2007-03-13 02:13:00,81.938,81.938,81.926,81.926,11200000.0
2007-03-13 02:14:00,81.925,81.939,81.919,81.935,11200000.0
2007-03-13 02:15:00,81.941,81.948,81.934,81.937,11200000.0
2007-03-13 02:16:00,81.939,81.942,81.87,81.942,9600000.0
2007-03-13 02:17:00,81.954,81.954,81.946,81.952,11200000.0
2007-03-13 02:18:00,81.951,81.956,81.947,81.955,12200000.0
2007-03-13 02:19:00,81.958,81.967,81.957,81.967,12800000.0
2007-03-13 02:20:00,81.969,81.989,81.969,81.989,8000000.0
2007-03-13 02:21:00,81.987,81.987,81.956,81.956,17600000.0
2007-03-13 02:23:00,81.949,81.955,81.947,81.949,12800000.0
2007-03-13 02:24:00,81.942,81.954,81.858,81.942,11200000.0
2007-03-13 02:25:00,81.917,81.929,81.908,81.908,17600000.0
2007-03-13 02:26:00,81.912,81.927,81.904,81.927,17600000.0
2007-03-13 02:27:00,81.92,81.932,81.91,81.911,17600000.0
2007-03-13 02:28:00,81.905,81.912,81.902,81.906,14400000.0
2007-03-13 02:29:00,81.909,81.909,81.9,81.905,11200000.0
2007-03-13 02:30:00,81.907,81.924,81.907,81.922,11200000.0
2007-03-13 02:31:00,81.923,81.927,81.91,81.91,17600000.0
2007-03-13 02:32:00,81.921,81.933,81.911,81.927,11200000.0
2007-03-13 02:33:00,81.943,81.959,81.943,81.954,11200000.0
2007-03-13 02:35:00,81.963,81.982,81.963,81.982,12800000.0
2007-03-13 02:36:00,81.963,81.965,81.96,81.96,12800000.0
2007-03-13 02:37:00,81.955,81.955,81.937,81.937,12800000.0
2007-03-13 02:38:00,81.948,81.966,81.945,81.966,12800000.0
2007-03-13 02:39:00,81.965,81.97,81.961,81.961,16000000.0
2007-03-13 02:40:00,81.963,81.967,81.951,81.961,12800000.0
2007-03-13 02:41:00,81.959,81.959,81.947,81.949,11200000.0
2007-03-13 02:43:00,81.95,81.954,81.941,81.941,11200000.0
2007-03-13 02:44:00,81.941,81.942,81.933,81.933,12800000.0
2007-03-13 02:45:00,81.932,81.942,81.932,81.937,11200000.0
2007-03-13 02:46:00,81.95,81.95,81.924,81.925,12200000.0
2007-03-13 02:47:00,81.934,81.946,81.924,81.924,12800000.0
2007-03-13 02:49:00,81.93,81.94,81.929,81.93,17600000.0
2007-03-13 02:50:00,81.929,81.938,81.927,81.938,11200000.0
2007-03-13 02:51:00,81.918,81.918,81.894,81.903,11200000.0
2007-03-13 02:52:00,81.914,81.933,81.873,81.933,11200000.0
2007-03-13 02:53:00,81.915,81.915,81.901,81.901,11200000.0
2007-03-13 02:54:00,81.831,81.934,81.831,81.934,11200000.0
2007-03-13 02:55:00,81.922,81.922,81.906,81.906,11200000.0
2007-03-13 02:56:00,81.901,81.901,81.891,81.892,11200000.0
2007-03-13 02:57:00,81.89,81.902,81.884,81.902,11200000.0
2007-03-13 02:58:00,81.894,81.894,81.865,81.874,8000000.0
2007-03-13 02:59:00,81.854,81.854,81.837,81.838,11200000.0
2007-03-13 03:00:00,81.844,81.862,81.758,81.758,11200000.0
2007-03-13 03:01:00,81.844,81.846,81.831,81.843,11200000.0
2007-03-13 03:02:00,81.827,81.827,81.81,81.81,11200000.0
2007-03-13 03:03:00,81.807,81.813,81.791,81.791,14400000.0
2007-03-13 03:04:00,81.787,81.791,81.778,81.778,11200000.0
2007-03-13 03:05:00,81.775,81.79,81.77,81.79,16000000.0
2007-03-13 03:06:00,81.771,81.771,81.729,81.729,16000000.0
2007-03-13 03:07:00,81.71,81.731,81.71,81.722,14400000.0
2007-03-13 03:08:00,81.72,81.72,81.698,81.703,11200000.0
2007-03-13 03:09:00,81.723,81.74,81.722,81.74,10600000.0
2007-03-13 03:10:00,81.746,81.749,81.737,81.743,16000000.0
2007-03-13 03:11:00,81.727,81.736,81.727,81.73,11200000.0
2007-03-13 03:12:00,81.744,81.774,81.744,81.753,17000000.0
2007-03-13 03:13:00,81.778,81.786,81.777,81.786,16000000.0
2007-03-13 03:14:00,81.787,81.796,81.787,81.792,11200000.0
2007-03-13 03:15:00,81.802,81.802,81.783,81.783,17600000.0
2007-03-13 03:16:00,81.767,81.782,81.767,81.78,14400000.0
2007-03-13 03:17:00,81.778,81.783,81.757,81.776,11200000.0
2007-03-13 03:18:00,81.776,81.784,81.776,81.784,12800000.0
2007-03-13 03:19:00,81.793,81.82,81.792,81.82,12800000.0
2007-03-13 03:20:00,81.824,81.824,81.802,81.816,12800000.0
2007-03-13 03:21:00,81.812,81.816,81.805,81.805,13800000.0
2007-03-13 03:22:00,81.809,81.818,81.806,81.806,11200000.0
2007-03-13 03:23:00,81.799,81.799,81.779,81.785,9600000.0
2007-03-13 03:24:00,81.789,81.796,81.789,81.793,9600000.0
2007-03-13 03:25:00,81.78,81.809,81.78,81.801,17600000.0
2007-03-13 03:26:00,81.807,81.821,81.806,81.806,12800000.0
2007-03-13 03:27:00,81.819,81.826,81.817,81.817,14400000.0
2007-03-13 03:28:00,81.816,81.816,81.807,81.813,11200000.0
2007-03-13 03:29:00,81.817,81.828,81.81,81.825,12800000.0
2007-03-13 03:30:00,81.829,81.831,81.764,81.812,17600000.0
2007-03-13 03:31:00,81.788,81.788,81.779,81.786,12800000.0
2007-03-13 03:32:00,81.764,81.78,81.764,81.78,8000000.0
2007-03-13 03:33:00,81.78,81.78,81.768,81.768,10600000.0
2007-03-13 03:34:00,81.763,81.767,81.755,81.759,11200000.0
2007-03-13 03:35:00,81.755,81.755,81.735,81.735,17600000.0
2007-03-13 03:36:00,81.743,81.762,81.743,81.762,11200000.0
2007-03-13 03:37:00,81.759,81.767,81.749,81.764,18000000.0
2007-03-13 03:38:00,81.751,81.768,81.751,81.768,12800000.0
2007-03-13 03:39:00,81.778,81.783,81.717,81.783,14400000.0
2007-03-13 03:41:00,81.783,81.788,81.777,81.777,11200000.0
2007-03-13 03:42:00,81.764,81.778,81.764,81.776,12800000.0
2007-03-13 03:43:00,81.783,81.784,81.762,81.772,11600000.0
2007-03-13 03:45:00,81.765,81.774,81.765,81.771,11200000.0
2007-03-13 03:46:00,81.779,81.788,81.779,81.788,11200000.0
2007-03-13 03:47:00,81.797,81.805,81.797,81.801,11200000.0
2007-03-13 03:48:00,81.8,81.821,81.8,81.821,11200000.0
2007-03-13 03:49:00,81.816,81.827,81.816,81.82,16000000.0
2007-03-13 03:50:00,81.831,81.831,81.817,81.817,11200000.0
2007-03-13 03:51:00,81.825,81.834,81.823,81.834,8000000.0
2007-03-13 03:53:00,81.831,81.831,81.824,81.829,9600000.0
2007-03-13 03:54:00,81.832,81.832,81.813,81.816,14400000.0
2007-03-13 03:55:00,81.812,81.828,81.812,81.828,14400000.0
2007-03-13 03:56:00,81.826,81.826,81.788,81.788,12800000.0
2007-03-13 03:58:00,81.797,81.808,81.797,81.802,16000000.0
2007-03-13 03:59:00,81.818,81.821,81.798,81.811,12800000.0
2007-03-13 04:00:00,81.82,81.832,81.808,81.818,14400000.0
2007-03-13 04:01:00,81.825,81.825,81.81,81.815,11200000.0
2007-03-13 04:02:00,81.803,81.809,81.802,81.802,11200000.0
2007-03-13 04:03:00,81.792,81.792,81.752,81.752,12800000.0
2007-03-13 04:04:00,81.747,81.764,81.747,81.764,12800000.0
2007-03-13 04:05:00,81.771,81.79,81.771,81.79,11200000.0
2007-03-13 04:06:00,81.799,81.801,81.782,81.782,14400000.0
2007-03-13 04:07:00,81.782,81.786,81.763,81.768,14400000.0
2007-03-13 04:08:00,81.777,81.783,81.774,81.783,11200000.0
2007-03-13 04:09:00,81.786,81.791,81.784,81.79,11200000.0
2007-03-13 04:10:00,81.793,81.801,81.791,81.801,14400000.0
2007-03-13 04:11:00,81.806,81.81,81.801,81.808,12800000.0
2007-03-13 04:13:00,81.806,81.806,81.782,81.782,11200000.0
2007-03-13 04:14:00,81.774,81.792,81.773,81.792,11200000.0
2007-03-13 04:15:00,81.798,81.798,81.788,81.796,12800000.0
2007-03-13 04:16:00,81.796,81.796,81.789,81.79,11200000.0
2007-03-13 04:17:00,81.792,81.792,81.768,81.768,14400000.0
2007-03-13 04:18:00,81.777,81.783,81.771,81.779,12800000.0
2007-03-13 04:19:00,81.783,81.797,81.773,81.79,13200000.0
2007-03-13 04:20:00,81.768,81.768,81.673,81.743,11200000.0
2007-03-13 04:21:00,81.758,81.766,81.758,81.758,11200000.0
2007-03-13 04:22:00,81.755,81.755,81.72,81.72,16000000.0
2007-03-13 04:23:00,81.708,81.709,81.7,81.707,12800000.0
2007-03-13 04:24:00,81.715,81.719,81.713,81.717,12800000.0
2007-03-13 04:25:00,81.72,81.724,81.707,81.724,14400000.0
2007-03-13 04:26:00,81.735,81.737,81.73,81.732,14400000.0
2007-03-13 04:27:00,81.731,81.731,81.719,81.726,9600000.0
2007-03-13 04:29:00,81.72,81.722,81.714,81.716,12800000.0
2007-03-13 04:30:00,81.702,81.702,81.687,81.687,12800000.0
2007-03-13 04:31:00,81.699,81.703,81.691,81.691,12800000.0
2007-03-13 04:32:00,81.668,81.675,81.664,81.664,12200000.0
2007-03-13 04:33:00,81.673,81.677,81.66,81.666,16000000.0
2007-03-13 04:34:00,81.665,81.665,81.654,81.654,12800000.0
2007-03-13 04:35:00,81.656,81.659,81.65,81.655,12200000.0
2007-03-13 04:36:00,81.676,81.689,81.676,81.681,10600000.0
2007-03-13 04:37:00,81.683,81.686,81.671,81.671,12800000.0
2007-03-13 04:38:00,81.68,81.681,81.666,81.667,9600000.0
2007-03-13 04:39:00,81.664,81.676,81.661,81.672,12800000.0
2007-03-13 04:40:00,81.667,81.667,81.643,81.646,11200000.0
2007-03-13 04:41:00,81.651,81.663,81.643,81.663,11200000.0
2007-03-13 04:42:00,81.666,81.679,81.662,81.67,12800000.0
2007-03-13 04:43:00,81.668,81.668,81.655,81.668,12800000.0
2007-03-13 04:44:00,81.671,81.683,81.666,81.679,9600000.0
2007-03-13 04:45:00,81.66,81.66,81.634,81.634,12800000.0
2007-03-13 04:46:00,81.637,81.637,81.618,81.618,14400000.0
2007-03-13 04:47:00,81.605,81.616,81.605,81.616,6400000.0
2007-03-13 04:48:00,81.626,81.637,81.626,81.626,12800000.0
2007-03-13 04:49:00,81.612,81.633,81.612,81.633,11200000.0
2007-03-13 04:50:00,81.642,81.642,81.63,81.63,11200000.0
2007-03-13 04:51:00,81.634,81.643,81.551,81.637,14400000.0
2007-03-13 04:52:00,81.625,81.63,81.624,81.625,11600000.0
2007-03-13 04:53:00,81.633,81.647,81.633,81.647,9600000.0
2007-03-13 04:54:00,81.642,81.665,81.642,81.665,12800000.0
2007-03-13 04:55:00,81.663,81.667,81.66,81.661,11200000.0
2007-03-13 04:56:00,81.662,81.665,81.656,81.663,17600000.0
2007-03-13 04:57:00,81.671,81.681,81.668,81.681,11200000.0
2007-03-13 04:58:00,81.693,81.693,81.68,81.68,8000000.0
2007-03-13 04:59:00,81.692,81.701,81.687,81.701,12800000.0
2007-03-13 05:00:00,81.694,81.709,81.686,81.686,11200000.0
2007-03-13 05:01:00,81.671,81.685,81.666,81.685,14400000.0
2007-03-13 05:02:00,81.683,81.683,81.656,81.66,14400000.0
2007-03-13 05:03:00,81.666,81.667,81.646,81.655,12800000.0
2007-03-13 05:04:00,81.669,81.689,81.669,81.689,8000000.0
2007-03-13 05:05:00,81.679,81.692,81.679,81.692,11200000.0
2007-03-13 05:06:00,81.692,81.692,81.682,81.689,11200000.0
2007-03-13 05:07:00,81.686,81.704,81.682,81.704,14400000.0
2007-03-13 05:08:00,81.706,81.706,81.682,81.702,11200000.0
2007-03-13 05:09:00,81.705,81.706,81.689,81.689,17600000.0
2007-03-13 05:10:00,81.695,81.699,81.676,81.699,12800000.0
2007-03-13 05:11:00,81.69,81.691,81.678,81.679,12800000.0
2007-03-13 05:12:00,81.689,81.692,81.675,81.675,12800000.0
2007-03-13 05:13:00,81.686,81.686,81.677,81.683,12800000.0
2007-03-13 05:14:00,81.677,81.682,81.675,81.675,14400000.0
2007-03-13 05:15:00,81.656,81.671,81.648,81.662,16000000.0
2007-03-13 05:16:00,81.669,81.679,81.619,81.679,16000000.0
2007-03-13 05:17:00,81.666,81.666,81.649,81.655,11200000.0
2007-03-13 05:18:00,81.655,81.655,81.626,81.641,8000000.0
2007-03-13 05:19:00,81.622,81.632,81.62,81.628,16000000.0
2007-03-13 05:20:00,81.63,81.645,81.63,81.644,11200000.0
2007-03-13 05:21:00,81.643,81.647,81.625,81.635,12800000.0
2007-03-13 05:22:00,81.636,81.638,81.62,81.62,11200000.0
2007-03-13 05:23:00,81.62,81.641,81.62,81.635,12800000.0
2007-03-13 05:24:00,81.632,81.642,81.625,81.642,11200000.0
2007-03-13 05:25:00,81.655,81.66,81.649,81.651,12800000.0
2007-03-13 05:26:00,81.65,81.657,81.64,81.645,12800000.0
2007-03-13 05:27:00,81.638,81.641,81.631,81.641,12800000.0
2007-03-13 05:28:00,81.64,81.65,81.635,81.641,11200000.0
2007-03-13 05:29:00,81.645,81.651,81.644,81.644,11200000.0
2007-03-13 05:30:00,81.657,81.657,81.628,81.647,16000000.0
2007-03-13 05:31:00,81.64,81.659,81.64,81.659,17600000.0
2007-03-13 05:32:00,81.653,81.661,81.652,81.655,12800000.0
2007-03-13 05:33:00,81.655,81.655,81.645,81.651,9600000.0
2007-03-13 05:34:00,81.668,81.677,81.667,81.667,16000000.0
2007-03-13 05:35:00,81.672,81.676,81.667,81.667,11200000.0
2007-03-13 05:36:00,81.671,81.673,81.657,81.657,15400000.0
2007-03-13 05:37:00,81.664,81.669,81.65,81.652,11200000.0
2007-03-13 05:38:00,81.647,81.655,81.637,81.652,16400000.0
2007-03-13 05:39:00,81.654,81.656,81.645,81.656,11200000.0
2007-03-13 05:40:00,81.666,81.666,81.653,81.653,9600000.0
2007-03-13 05:41:00,81.658,81.666,81.658,81.659,12800000.0
2007-03-13 05:42:00,81.646,81.654,81.645,81.647,11200000.0
2007-03-13 05:43:00,81.645,81.653,81.645,81.648,11200000.0
2007-03-13 05:44:00,81.653,81.662,81.653,81.662,11200000.0
2007-03-13 05:45:00,81.667,81.667,81.652,81.659,16000000.0
2007-03-13 05:47:00,81.655,81.662,81.654,81.656,14400000.0
2007-03-13 05:48:00,81.659,81.667,81.656,81.667,9600000.0
2007-03-13 05:49:00,81.662,81.663,81.652,81.652,17600000.0
2007-03-13 05:50:00,81.654,81.658,81.646,81.646,11200000.0
2007-03-13 05:51:00,81.657,81.657,81.648,81.652,10600000.0
2007-03-13 05:54:00,81.637,81.641,81.624,81.625,9600000.0
2007-03-13 05:55:00,81.553,81.617,81.553,81.617,11200000.0
2007-03-13 05:56:00,81.617,81.635,81.617,81.63,12800000.0
2007-03-13 05:57:00,81.627,81.636,81.622,81.622,12800000.0
2007-03-13 05:58:00,81.609,81.622,81.528,81.615,12800000.0
2007-03-13 06:01:00,81.627,81.629,81.61,81.628,11200000.0
2007-03-13 06:02:00,81.629,81.632,81.617,81.624,12800000.0
2007-03-13 06:03:00,81.645,81.65,81.64,81.648,11200000.0
2007-03-13 06:04:00,81.646,81.653,81.642,81.653,16000000.0
2007-03-13 06:05:00,81.655,81.66,81.638,81.642,14400000.0
2007-03-13 06:06:00,81.628,81.64,81.628,81.63,12800000.0
2007-03-13 06:07:00,81.646,81.648,81.639,81.647,11200000.0
2007-03-13 06:08:00,81.64,81.649,81.64,81.645,11200000.0
2007-03-13 06:09:00,81.636,81.648,81.636,81.648,11200000.0
2007-03-13 06:10:00,81.642,81.646,81.557,81.635,11200000.0
2007-03-13 06:11:00,81.642,81.642,81.621,81.632,17600000.0
2007-03-13 06:12:00,81.622,81.622,81.59,81.59,11200000.0
2007-03-13 06:13:00,81.585,81.601,81.575,81.596,12800000.0
2007-03-13 06:14:00,81.608,81.629,81.596,81.629,12800000.0
2007-03-13 06:15:00,81.627,81.63,81.623,81.623,8000000.0
2007-03-13 06:16:00,81.605,81.612,81.605,81.612,8000000.0
2007-03-13 06:17:00,81.628,81.64,81.628,81.64,13200000.0
2007-03-13 06:18:00,81.655,81.655,81.647,81.65,12800000.0
2007-03-13 06:19:00,81.643,81.651,81.643,81.651,12800000.0
2007-03-13 06:20:00,81.653,81.659,81.645,81.645,16000000.0
2007-03-13 06:21:00,81.653,81.664,81.653,81.657,12800000.0
2007-03-13 06:22:00,81.661,81.674,81.661,81.665,12800000.0
2007-03-13 06:23:00,81.655,81.656,81.641,81.641,8000000.0
2007-03-13 06:24:00,81.648,81.656,81.637,81.656,17600000.0
2007-03-13 06:25:00,81.659,81.669,81.65,81.669,12800000.0
2007-03-13 06:26:00,81.674,81.674,81.659,81.664,12800000.0
2007-03-13 06:27:00,81.667,81.669,81.65,81.669,14400000.0
2007-03-13 06:28:00,81.672,81.679,81.672,81.678,8000000.0
2007-03-13 06:29:00,81.676,81.682,81.675,81.678,11200000.0
2007-03-13 06:30:00,81.661,81.661,81.644,81.646,14400000.0
2007-03-13 06:31:00,81.635,81.635,81.619,81.619,14400000.0
2007-03-13 06:32:00,81.629,81.645,81.624,81.639,12800000.0
2007-03-13 06:33:00,81.654,81.66,81.642,81.655,17600000.0
2007-03-13 06:34:00,81.633,81.657,81.633,81.657,12800000.0
2007-03-13 06:35:00,81.661,81.662,81.651,81.656,12800000.0
2007-03-13 06:36:00,81.631,81.657,81.631,81.653,14400000.0
2007-03-13 06:37:00,81.66,81.663,81.658,81.662,12800000.0
2007-03-13 06:38:00,81.664,81.674,81.662,81.674,16000000.0
2007-03-13 06:39:00,81.676,81.676,81.655,81.666,11200000.0
2007-03-13 06:40:00,81.645,81.655,81.644,81.653,9600000.0
2007-03-13 06:41:00,81.656,81.662,81.654,81.654,12800000.0
2007-03-13 06:42:00,81.671,81.672,81.667,81.672,9600000.0
2007-03-13 06:43:00,81.611,81.674,81.611,81.674,16400000.0
2007-03-13 06:44:00,81.669,81.672,81.659,81.671,17600000.0
2007-03-13 06:45:00,81.655,81.659,81.639,81.659,17600000.0
2007-03-13 06:46:00,81.667,81.672,81.664,81.664,12800000.0
2007-03-13 06:47:00,81.671,81.673,81.664,81.673,12800000.0
2007-03-13 06:48:00,81.667,81.667,81.641,81.641,17000000.0
2007-03-13 06:49:00,81.638,81.684,81.638,81.684,17600000.0
2007-03-13 06:50:00,81.665,81.678,81.665,81.67,14800000.0
2007-03-13 06:51:00,81.688,81.688,81.672,81.679,12800000.0
2007-03-13 06:52:00,81.676,81.679,81.673,81.674,12800000.0
2007-03-13 06:53:00,81.672,81.675,81.661,81.675,17000000.0
2007-03-13 06:54:00,81.649,81.674,81.649,81.663,14400000.0
2007-03-13 06:55:00,81.663,81.674,81.663,81.674,9600000.0
2007-03-13 06:56:00,81.673,81.676,81.668,81.676,11200000.0
2007-03-13 06:57:00,81.675,81.675,81.664,81.67,14400000.0
2007-03-13 06:58:00,81.672,81.684,81.672,81.684,12800000.0
2007-03-13 06:59:00,81.694,81.694,81.677,81.694,12800000.0
2007-03-13 07:00:00,81.696,81.696,81.687,81.69,16400000.0
2007-03-13 07:01:00,81.693,81.695,81.687,81.691,17600000.0
2007-03-13 07:02:00,81.703,81.715,81.703,81.714,12800000.0
2007-03-13 07:03:00,81.705,81.717,81.705,81.716,12800000.0
2007-03-13 07:04:00,81.704,81.71,81.7,81.705,12800000.0
2007-03-13 07:05:00,81.705,81.71,81.696,81.71,11200000.0
2007-03-13 07:06:00,81.716,81.719,81.712,81.716,12800000.0
2007-03-13 07:07:00,81.718,81.723,81.717,81.717,11200000.0
2007-03-13 07:08:00,81.715,81.715,81.689,81.689,16000000.0
2007-03-13 07:09:00,81.685,81.695,81.683,81.689,12800000.0
2007-03-13 07:10:00,81.664,81.696,81.664,81.696,4800000.0
2007-03-13 07:11:00,81.698,81.699,81.692,81.699,12800000.0
2007-03-13 07:12:00,81.68,81.706,81.68,81.706,6400000.0
2007-03-13 07:13:00,81.695,81.697,81.689,81.69,12800000.0
2007-03-13 07:14:00,81.679,81.698,81.679,81.684,11200000.0
2007-03-13 07:15:00,81.68,81.685,81.679,81.682,11200000.0
2007-03-13 07:16:00,81.647,81.653,81.647,81.652,11200000.0
2007-03-13 07:17:00,81.69,81.69,81.68,81.684,12800000.0
2007-03-13 07:18:00,81.701,81.701,81.688,81.693,17000000.0
2007-03-13 07:19:00,81.691,81.695,81.68,81.681,12800000.0
2007-03-13 07:20:00,81.685,81.698,81.685,81.693,12800000.0
2007-03-13 07:21:00,81.694,81.694,81.687,81.687,12800000.0
2007-03-13 07:22:00,81.687,81.696,81.68,81.696,17600000.0
2007-03-13 07:23:00,81.701,81.704,81.699,81.703,11200000.0
2007-03-13 07:24:00,81.705,81.713,81.68,81.681,14400000.0
2007-03-13 07:25:00,81.669,81.714,81.66,81.714,16000000.0
2007-03-13 07:26:00,81.692,81.693,81.675,81.693,11200000.0
2007-03-13 07:27:00,81.682,81.696,81.682,81.691,16000000.0
2007-03-13 07:28:00,81.666,81.678,81.666,81.674,14400000.0
2007-03-13 07:29:00,81.693,81.693,81.68,81.684,11200000.0
2007-03-13 07:30:00,81.684,81.684,81.673,81.676,11200000.0
2007-03-13 07:31:00,81.684,81.697,81.681,81.681,17600000.0
2007-03-13 07:32:00,81.69,81.69,81.67,81.67,17600000.0
2007-03-13 07:33:00,81.662,81.662,81.63,81.63,8000000.0
2007-03-13 07:34:00,81.631,81.642,81.63,81.634,12800000.0
2007-03-13 07:35:00,81.611,81.629,81.611,81.616,16000000.0
2007-03-13 07:36:00,81.596,81.619,81.596,81.614,11200000.0
2007-03-13 07:37:00,81.613,81.625,81.605,81.625,11200000.0
2007-03-13 07:38:00,81.619,81.619,81.566,81.566,12800000.0
2007-03-13 07:39:00,81.538,81.547,81.534,81.541,11200000.0
2007-03-13 07:40:00,81.531,81.531,81.481,81.481,11200000.0
2007-03-13 07:41:00,81.455,81.455,81.407,81.407,12800000.0
2007-03-13 07:42:00,81.4,81.432,81.4,81.432,12800000.0
2007-03-13 07:43:00,81.425,81.425,81.344,81.344,12800000.0
2007-03-13 07:44:00,81.343,81.35,81.338,81.346,11200000.0
2007-03-13 07:45:00,81.356,81.363,81.354,81.354,11200000.0
2007-03-13 07:46:00,81.362,81.362,81.329,81.329,11200000.0
2007-03-13 07:47:00,81.317,81.317,81.246,81.246,14400000.0
2007-03-13 07:48:00,81.234,81.24,81.231,81.231,13800000.0
2007-03-13 07:49:00,81.272,81.299,81.272,81.299,17600000.0
2007-03-13 07:50:00,81.31,81.343,81.31,81.343,8000000.0
2007-03-13 07:51:00,81.348,81.361,81.341,81.361,12800000.0
2007-03-13 07:52:00,81.334,81.334,81.313,81.316,17600000.0
2007-03-13 07:53:00,81.335,81.335,81.326,81.333,12200000.0
2007-03-13 07:54:00,81.328,81.336,81.328,81.331,10600000.0
2007-03-13 07:55:00,81.326,81.335,81.311,81.335,12800000.0
2007-03-13 07:56:00,81.336,81.336,81.307,81.307,16000000.0
2007-03-13 07:57:00,81.318,81.325,81.318,81.325,11200000.0
2007-03-13 07:58:00,81.343,81.363,81.343,81.363,11200000.0
2007-03-13 07:59:00,81.363,81.371,81.359,81.369,12800000.0
2007-03-13 08:00:00,81.397,81.397,81.386,81.386,8000000.0
2007-03-13 08:01:00,81.391,81.404,81.391,81.391,8000000.0
2007-03-13 08:02:00,81.378,81.401,81.378,81.392,12800000.0
2007-03-13 08:03:00,81.395,81.408,81.391,81.408,11200000.0
2007-03-13 08:04:00,81.411,81.411,81.392,81.395,17600000.0
2007-03-13 08:05:00,81.395,81.402,81.378,81.378,14400000.0
2007-03-13 08:06:00,81.358,81.358,81.354,81.354,3200000.0
2007-03-13 08:07:00,81.343,81.343,81.323,81.329,11200000.0
2007-03-13 08:08:00,81.331,81.351,81.331,81.344,17600000.0
2007-03-13 08:09:00,81.366,81.366,81.347,81.347,12800000.0
2007-03-13 08:10:00,81.348,81.366,81.348,81.359,12800000.0
2007-03-13 08:11:00,81.346,81.352,81.34,81.346,11200000.0
2007-03-13 08:12:00,81.343,81.347,81.312,81.312,16000000.0
2007-03-13 08:13:00,81.318,81.326,81.316,81.32,10600000.0
2007-03-13 08:14:00,81.329,81.336,81.329,81.331,12800000.0
2007-03-13 08:15:00,81.343,81.343,81.322,81.322,16000000.0
2007-03-13 08:16:00,81.331,81.334,81.316,81.332,11200000.0
2007-03-13 08:17:00,81.331,81.338,81.324,81.336,12800000.0
2007-03-13 08:18:00,81.324,81.331,81.317,81.324,12800000.0
2007-03-13 08:19:00,81.319,81.33,81.314,81.319,14400000.0
2007-03-13 08:20:00,81.328,81.329,81.305,81.305,14800000.0
2007-03-13 08:21:00,81.305,81.308,81.286,81.289,17600000.0
2007-03-13 08:22:00,81.281,81.309,81.281,81.307,11200000.0
2007-03-13 08:23:00,81.306,81.306,81.293,81.298,11200000.0
2007-03-13 08:24:00,81.323,81.323,81.304,81.304,9600000.0
2007-03-13 08:25:00,81.287,81.297,81.287,81.297,12800000.0
2007-03-13 08:26:00,81.281,81.281,81.177,81.265,8000000.0
2007-03-13 08:27:00,81.246,81.266,81.246,81.255,12800000.0
2007-03-13 08:28:00,81.23,81.23,81.201,81.217,11200000.0
2007-03-13 08:29:00,81.236,81.246,81.229,81.245,14400000.0
2007-03-13 08:30:00,81.245,81.245,81.212,81.212,11200000.0
2007-03-13 08:31:00,81.2,81.203,81.189,81.192,12800000.0
2007-03-13 08:32:00,81.217,81.25,81.217,81.25,11200000.0
2007-03-13 08:33:00,81.248,81.258,81.24,81.24,11200000.0
2007-03-13 08:34:00,81.25,81.264,81.24,81.264,9600000.0
2007-03-13 08:35:00,81.293,81.293,81.247,81.247,17600000.0
2007-03-13 08:36:00,81.244,81.259,81.244,81.259,17000000.0
2007-03-13 08:37:00,81.286,81.286,81.272,81.272,11200000.0
2007-03-13 08:38:00,81.269,81.292,81.269,81.292,11200000.0
2007-03-13 08:39:00,81.28,81.299,81.28,81.299,16000000.0
2007-03-13 08:40:00,81.302,81.316,81.293,81.293,16000000.0
2007-03-13 08:41:00,81.286,81.299,81.286,81.294,17600000.0
2007-03-13 08:42:00,81.296,81.318,81.296,81.311,12800000.0
2007-03-13 08:43:00,81.315,81.318,81.304,81.311,12800000.0
2007-03-13 08:44:00,81.319,81.346,81.319,81.338,12800000.0
2007-03-13 08:45:00,81.344,81.364,81.344,81.356,16000000.0
2007-03-13 08:46:00,81.353,81.363,81.351,81.363,11200000.0
2007-03-13 08:47:00,81.36,81.36,81.333,81.355,11200000.0
2007-03-13 08:48:00,81.357,81.357,81.343,81.343,12800000.0
2007-03-13 08:49:00,81.355,81.355,81.338,81.348,17600000.0
2007-03-13 08:50:00,81.352,81.352,81.336,81.343,12800000.0
2007-03-13 08:51:00,81.332,81.352,81.332,81.348,17600000.0
2007-03-13 08:52:00,81.334,81.334,81.321,81.334,11200000.0
2007-03-13 08:53:00,81.338,81.361,81.338,81.346,16000000.0
2007-03-13 08:54:00,81.356,81.357,81.349,81.354,9600000.0
2007-03-13 08:55:00,81.358,81.358,81.343,81.343,16000000.0
2007-03-13 08:56:00,81.351,81.351,81.34,81.34,11200000.0
2007-03-13 08:57:00,81.33,81.347,81.33,81.347,11200000.0
2007-03-13 08:58:00,81.339,81.339,81.328,81.333,9600000.0
2007-03-13 08:59:00,81.335,81.346,81.335,81.34,12800000.0
2007-03-13 09:00:00,81.326,81.326,81.279,81.279,17600000.0
2007-03-13 09:01:00,81.262,81.27,81.259,81.266,11200000.0
2007-03-13 09:02:00,81.272,81.277,81.26,81.276,11200000.0
2007-03-13 09:03:00,81.245,81.245,81.223,81.238,16400000.0
2007-03-13 09:04:00,81.23,81.237,81.222,81.224,11200000.0
2007-03-13 09:05:00,81.19,81.197,81.185,81.197,11200000.0
2007-03-13 09:06:00,81.197,81.205,81.19,81.205,12800000.0
2007-03-13 09:07:00,81.209,81.214,81.206,81.208,12800000.0
2007-03-13 09:08:00,81.21,81.247,81.21,81.247,12200000.0
2007-03-13 09:09:00,81.257,81.272,81.247,81.272,17600000.0
2007-03-13 09:10:00,81.272,81.272,81.256,81.257,12800000.0
2007-03-13 09:11:00,81.263,81.263,81.24,81.242,12800000.0
2007-03-13 09:12:00,81.226,81.231,81.214,81.231,12800000.0
2007-03-13 09:13:00,81.234,81.243,81.234,81.24,11200000.0
2007-03-13 09:14:00,81.253,81.257,81.199,81.199,11200000.0
2007-03-13 09:15:00,81.201,81.216,81.201,81.216,11200000.0
2007-03-13 09:16:00,81.206,81.209,81.197,81.204,12800000.0
2007-03-13 09:17:00,81.2,81.2,81.185,81.197,11200000.0
2007-03-13 09:18:00,81.226,81.246,81.214,81.246,14400000.0
2007-03-13 09:19:00,81.289,81.316,81.289,81.316,12800000.0
2007-03-13 09:20:00,81.323,81.326,81.315,81.315,16000000.0
2007-03-13 09:21:00,81.322,81.33,81.32,81.329,11200000.0
2007-03-13 09:22:00,81.337,81.343,81.334,81.343,17600000.0
2007-03-13 09:23:00,81.331,81.331,81.314,81.314,12800000.0
2007-03-13 09:24:00,81.222,81.318,81.222,81.304,10600000.0
2007-03-13 09:25:00,81.293,81.3,81.285,81.3,12800000.0
2007-03-13 09:26:00,81.3,81.303,81.284,81.287,11200000.0
2007-03-13 09:27:00,81.298,81.298,81.28,81.297,11200000.0
2007-03-13 09:28:00,81.305,81.337,81.305,81.337,12800000.0
2007-03-13 09:29:00,81.344,81.344,81.291,81.291,11200000.0
2007-03-13 09:30:00,81.298,81.309,81.298,81.307,13200000.0
2007-03-13 09:31:00,81.309,81.317,81.309,81.317,12800000.0
2007-03-13 09:32:00,81.302,81.323,81.302,81.308,14400000.0
2007-03-13 09:33:00,81.347,81.385,81.347,81.385,12800000.0
2007-03-13 09:34:00,81.387,81.387,81.359,81.36,11200000.0
2007-03-13 09:35:00,81.362,81.362,81.354,81.362,12800000.0
2007-03-13 09:36:00,81.347,81.347,81.297,81.297,9600000.0
2007-03-13 09:37:00,81.293,81.322,81.252,81.296,16000000.0
2007-03-13 09:38:00,81.29,81.292,81.28,81.284,11200000.0
2007-03-13 09:39:00,81.292,81.306,81.292,81.301,12800000.0
2007-03-13 09:40:00,81.287,81.287,81.266,81.281,14400000.0
2007-03-13 09:41:00,81.281,81.285,81.277,81.279,11200000.0
2007-03-13 09:42:00,81.273,81.284,81.272,81.284,16000000.0
2007-03-13 09:43:00,81.271,81.271,81.253,81.253,12800000.0
2007-03-13 09:44:00,81.252,81.259,81.248,81.249,12200000.0
2007-03-13 09:45:00,81.276,81.292,81.276,81.292,12800000.0
2007-03-13 09:46:00,81.297,81.297,81.272,81.272,11200000.0
2007-03-13 09:47:00,81.276,81.276,81.263,81.275,12800000.0
2007-03-13 09:48:00,81.275,81.277,81.261,81.261,11200000.0
2007-03-13 09:49:00,81.264,81.276,81.258,81.276,12800000.0
2007-03-13 09:50:00,81.273,81.273,81.244,81.244,15400000.0
2007-03-13 09:51:00,81.231,81.231,81.167,81.167,16000000.0
2007-03-13 09:52:00,81.157,81.191,81.157,81.191,14400000.0
2007-03-13 09:53:00,81.202,81.23,81.202,81.23,12800000.0
2007-03-13 09:54:00,81.257,81.257,81.239,81.239,17600000.0
2007-03-13 09:55:00,81.242,81.26,81.224,81.224,11200000.0
2007-03-13 09:56:00,81.229,81.229,81.215,81.222,14400000.0
2007-03-13 09:57:00,81.21,81.213,81.202,81.206,17600000.0
2007-03-13 09:58:00,81.207,81.21,81.114,81.201,17600000.0
2007-03-13 09:59:00,81.176,81.193,81.176,81.188,17600000.0
2007-03-13 10:00:00,81.192,81.204,81.192,81.2,11200000.0
2007-03-13 10:01:00,81.2,81.21,81.192,81.194,12800000.0
2007-03-13 10:02:00,81.21,81.21,81.184,81.207,16000000.0
2007-03-13 10:03:00,81.203,81.203,81.178,81.186,11200000.0
2007-03-13 10:04:00,81.167,81.169,81.135,81.135,8000000.0
2007-03-13 10:05:00,81.121,81.127,81.098,81.122,14400000.0
2007-03-13 10:06:00,81.143,81.185,81.143,81.185,16000000.0
2007-03-13 10:07:00,81.194,81.194,81.176,81.194,12800000.0
2007-03-13 10:08:00,81.192,81.193,81.181,81.187,11200000.0
2007-03-13 10:09:00,81.187,81.204,81.187,81.196,12800000.0
2007-03-13 10:10:00,81.205,81.205,81.186,81.193,17600000.0
2007-03-13 10:11:00,81.18,81.189,81.173,81.189,10600000.0
2007-03-13 10:12:00,81.207,81.241,81.207,81.241,12800000.0
2007-03-13 10:13:00,81.229,81.229,81.21,81.21,12800000.0
2007-03-13 10:14:00,81.207,81.214,81.207,81.208,11200000.0
2007-03-13 10:15:00,81.201,81.205,81.2,81.205,12800000.0
2007-03-13 10:16:00,81.215,81.219,81.207,81.212,12800000.0
2007-03-13 10:17:00,81.228,81.233,81.22,81.229,11200000.0
2007-03-13 10:18:00,81.239,81.243,81.208,81.208,11200000.0
2007-03-13 10:19:00,81.202,81.205,81.193,81.198,10600000.0
2007-03-13 10:20:00,81.199,81.2,81.176,81.176,17600000.0
2007-03-13 10:21:00,81.168,81.189,81.168,81.175,16000000.0
2007-03-13 10:22:00,81.185,81.196,81.182,81.182,11200000.0
2007-03-13 10:23:00,81.195,81.201,81.189,81.19,11200000.0
2007-03-13 10:24:00,81.16,81.183,81.16,81.183,12800000.0
2007-03-13 10:25:00,81.194,81.195,81.185,81.193,11200000.0
2007-03-13 10:26:00,81.205,81.213,81.19,81.213,9600000.0
2007-03-13 10:27:00,81.215,81.215,81.199,81.203,11200000.0
2007-03-13 10:28:00,81.18,81.215,81.169,81.215,12800000.0
2007-03-13 10:29:00,81.198,81.198,81.178,81.178,11200000.0
2007-03-13 10:30:00,81.173,81.183,81.173,81.175,16000000.0
2007-03-13 10:31:00,81.164,81.17,81.155,81.158,12800000.0
2007-03-13 10:32:00,81.161,81.172,81.161,81.169,17600000.0
2007-03-13 10:33:00,81.155,81.156,81.149,81.155,11200000.0
2007-03-13 10:34:00,81.159,81.166,81.158,81.164,10600000.0
2007-03-13 10:35:00,81.166,81.174,81.164,81.174,11200000.0
2007-03-13 10:36:00,81.188,81.193,81.188,81.192,11200000.0
2007-03-13 10:37:00,81.191,81.191,81.102,81.178,11200000.0
2007-03-13 10:38:00,81.192,81.193,81.178,81.19,12800000.0
2007-03-13 10:39:00,81.2,81.215,81.2,81.209,11200000.0
2007-03-13 10:40:00,81.193,81.193,81.179,81.179,16000000.0
2007-03-13 10:41:00,81.174,81.193,81.174,81.186,12800000.0
2007-03-13 10:42:00,81.19,81.195,81.181,81.195,11200000.0
2007-03-13 10:43:00,81.196,81.201,81.176,81.176,11200000.0
2007-03-13 10:44:00,81.182,81.19,81.18,81.19,12800000.0
2007-03-13 10:45:00,81.194,81.211,81.194,81.205,12800000.0
2007-03-13 10:46:00,81.21,81.219,81.21,81.215,12800000.0
2007-03-13 10:47:00,81.206,81.212,81.18,81.212,12800000.0
2007-03-13 10:48:00,81.214,81.217,81.204,81.212,12800000.0
2007-03-13 10:49:00,81.212,81.218,81.211,81.211,11200000.0
2007-03-13 10:50:00,81.21,81.222,81.209,81.209,16000000.0
2007-03-13 10:51:00,81.22,81.26,81.22,81.26,17600000.0
2007-03-13 10:52:00,81.267,81.267,81.253,81.258,11200000.0
2007-03-13 10:53:00,81.248,81.249,81.23,81.237,11200000.0
2007-03-13 10:54:00,81.252,81.252,81.241,81.245,17600000.0
2007-03-13 10:55:00,81.25,81.266,81.249,81.262,11200000.0
2007-03-13 10:56:00,81.258,81.266,81.256,81.266,17600000.0
2007-03-13 10:57:00,81.275,81.31,81.275,81.31,16000000.0
2007-03-13 10:58:00,81.313,81.328,81.228,81.311,12800000.0
2007-03-13 10:59:00,81.316,81.332,81.316,81.324,11200000.0
2007-03-13 11:00:00,81.32,81.336,81.319,81.335,12800000.0
2007-03-13 11:01:00,81.312,81.312,81.293,81.293,12800000.0
2007-03-13 11:02:00,81.302,81.324,81.302,81.321,16000000.0
2007-03-13 11:03:00,81.329,81.329,81.305,81.314,12800000.0
2007-03-13 11:04:00,81.318,81.325,81.318,81.324,14800000.0
2007-03-13 11:05:00,81.334,81.363,81.334,81.363,17600000.0
2007-03-13 11:06:00,81.381,81.401,81.378,81.401,17600000.0
2007-03-13 11:07:00,81.428,81.467,81.428,81.467,17600000.0
2007-03-13 11:08:00,81.41,81.471,81.41,81.47,11200000.0
2007-03-13 11:09:00,81.479,81.504,81.479,81.502,17600000.0
2007-03-13 11:10:00,81.495,81.529,81.495,81.529,12800000.0
2007-03-13 11:11:00,81.512,81.52,81.512,81.514,11200000.0
2007-03-13 11:12:00,81.496,81.497,81.482,81.482,17600000.0
2007-03-13 11:13:00,81.501,81.501,81.482,81.494,14400000.0
2007-03-13 11:14:00,81.486,81.492,81.486,81.487,11200000.0
2007-03-13 11:15:00,81.476,81.476,81.461,81.469,11200000.0
2007-03-13 11:16:00,81.458,81.476,81.458,81.471,12800000.0
2007-03-13 11:17:00,81.476,81.476,81.448,81.463,11200000.0
2007-03-13 11:18:00,81.471,81.486,81.471,81.486,12200000.0
2007-03-13 11:19:00,81.484,81.504,81.484,81.504,17600000.0
2007-03-13 11:20:00,81.525,81.525,81.515,81.52,12800000.0
2007-03-13 11:21:00,81.528,81.543,81.528,81.543,14400000.0
2007-03-13 11:22:00,81.547,81.553,81.522,81.533,12800000.0
2007-03-13 11:23:00,81.51,81.51,81.477,81.477,11200000.0
2007-03-13 11:24:00,81.472,81.481,81.467,81.481,12800000.0
2007-03-13 11:25:00,81.486,81.486,81.459,81.465,17600000.0
2007-03-13 11:26:00,81.459,81.459,81.437,81.437,14400000.0
2007-03-13 11:27:00,81.433,81.44,81.423,81.432,11200000.0
2007-03-13 11:28:00,81.431,81.444,81.431,81.444,14400000.0
2007-03-13 11:29:00,81.445,81.453,81.437,81.441,14400000.0
2007-03-13 11:30:00,81.447,81.458,81.447,81.457,14400000.0
2007-03-13 11:31:00,81.467,81.472,81.463,81.467,11200000.0
2007-03-13 11:32:00,81.465,81.469,81.456,81.469,17600000.0
2007-03-13 11:33:00,81.476,81.476,81.429,81.429,12800000.0
2007-03-13 11:34:00,81.433,81.447,81.425,81.446,12800000.0
2007-03-13 11:35:00,81.437,81.437,81.428,81.428,11200000.0
2007-03-13 11:36:00,81.448,81.457,81.448,81.454,12800000.0
2007-03-13 11:37:00,81.457,81.457,81.445,81.445,11200000.0
2007-03-13 11:38:00,81.445,81.452,81.445,81.451,11200000.0
2007-03-13 11:39:00,81.456,81.461,81.445,81.456,11200000.0
2007-03-13 11:40:00,81.453,81.457,81.44,81.448,11200000.0
2007-03-13 11:41:00,81.464,81.492,81.464,81.469,16000000.0
2007-03-13 11:42:00,81.457,81.478,81.457,81.475,17600000.0
2007-03-13 11:43:00,81.499,81.521,81.492,81.521,11200000.0
2007-03-13 11:44:00,81.512,81.512,81.492,81.492,11200000.0
2007-03-13 11:45:00,81.496,81.497,81.487,81.496,14400000.0
2007-03-13 11:46:00,81.515,81.515,81.502,81.509,11200000.0
2007-03-13 11:47:00,81.517,81.543,81.505,81.543,17600000.0
2007-03-13 11:48:00,81.554,81.554,81.53,81.537,11200000.0
2007-03-13 11:49:00,81.522,81.53,81.514,81.514,12800000.0
2007-03-13 11:50:00,81.51,81.521,81.509,81.521,12800000.0
2007-03-13 11:51:00,81.521,81.522,81.515,81.522,11200000.0
2007-03-13 11:52:00,81.522,81.533,81.522,81.533,11200000.0
2007-03-13 11:53:00,81.539,81.55,81.53,81.55,16000000.0
2007-03-13 11:54:00,81.556,81.556,81.545,81.55,14400000.0
2007-03-13 11:55:00,81.532,81.536,81.468,81.528,11200000.0
2007-03-13 11:56:00,81.525,81.536,81.525,81.536,12800000.0
2007-03-13 11:57:00,81.537,81.537,81.51,81.51,12800000.0
2007-03-13 11:58:00,81.515,81.515,81.504,81.507,11200000.0
2007-03-13 11:59:00,81.497,81.498,81.482,81.482,11200000.0
2007-03-13 12:00:00,81.487,81.512,81.487,81.512,11200000.0
2007-03-13 12:01:00,81.513,81.513,81.495,81.495,11200000.0
2007-03-13 12:02:00,81.482,81.501,81.482,81.499,14400000.0
2007-03-13 12:03:00,81.5,81.5,81.485,81.49,11200000.0
2007-03-13 12:04:00,81.489,81.489,81.472,81.489,17600000.0
2007-03-13 12:05:00,81.488,81.488,81.476,81.487,17600000.0
2007-03-13 12:06:00,81.491,81.491,81.476,81.476,12800000.0
2007-03-13 12:07:00,81.484,81.489,81.478,81.478,11200000.0
2007-03-13 12:08:00,81.473,81.482,81.47,81.482,11200000.0
2007-03-13 12:09:00,81.49,81.49,81.48,81.483,14400000.0
2007-03-13 12:10:00,81.493,81.503,81.491,81.492,11200000.0
2007-03-13 12:11:00,81.508,81.511,81.5,81.5,12800000.0
2007-03-13 12:12:00,81.506,81.518,81.506,81.518,11200000.0
2007-03-13 12:13:00,81.532,81.542,81.526,81.542,11200000.0
2007-03-13 12:14:00,81.571,81.593,81.571,81.593,12800000.0
2007-03-13 12:15:00,81.601,81.607,81.601,81.601,12800000.0
2007-03-13 12:16:00,81.583,81.584,81.56,81.56,12800000.0
2007-03-13 12:17:00,81.55,81.55,81.476,81.537,17600000.0
2007-03-13 12:18:00,81.538,81.554,81.534,81.534,16000000.0
2007-03-13 12:19:00,81.531,81.534,81.513,81.533,12800000.0
2007-03-13 12:20:00,81.527,81.527,81.502,81.506,14400000.0
2007-03-13 12:21:00,81.503,81.506,81.492,81.492,11200000.0
2007-03-13 12:22:00,81.485,81.494,81.485,81.487,16000000.0
2007-03-13 12:23:00,81.484,81.489,81.476,81.48,14400000.0
2007-03-13 12:24:00,81.48,81.498,81.477,81.491,12800000.0
2007-03-13 12:25:00,81.5,81.503,81.499,81.499,11200000.0
2007-03-13 12:26:00,81.495,81.5,81.487,81.487,11200000.0
2007-03-13 12:27:00,81.481,81.481,81.465,81.465,11200000.0
2007-03-13 12:28:00,81.467,81.476,81.462,81.47,12800000.0
2007-03-13 12:29:00,81.467,81.47,81.458,81.465,17600000.0
2007-03-13 12:30:00,81.445,81.457,81.445,81.452,17600000.0
2007-03-13 12:31:00,81.449,81.467,81.449,81.459,12200000.0
2007-03-13 12:32:00,81.479,81.487,81.467,81.468,12800000.0
2007-03-13 12:33:00,81.477,81.481,81.468,81.476,13800000.0
2007-03-13 12:34:00,81.466,81.466,81.445,81.446,12800000.0
2007-03-13 12:35:00,81.442,81.458,81.442,81.458,11200000.0
2007-03-13 12:36:00,81.457,81.466,81.456,81.466,11200000.0
2007-03-13 12:37:00,81.452,81.46,81.428,81.436,11200000.0
2007-03-13 12:38:00,81.422,81.422,81.326,81.416,17600000.0
2007-03-13 12:39:00,81.411,81.415,81.41,81.41,16000000.0
2007-03-13 12:40:00,81.407,81.416,81.395,81.411,16000000.0
2007-03-13 12:41:00,81.415,81.434,81.415,81.427,12800000.0
2007-03-13 12:42:00,81.433,81.441,81.429,81.432,14400000.0
2007-03-13 12:43:00,81.414,81.421,81.412,81.421,12800000.0
2007-03-13 12:44:00,81.424,81.43,81.41,81.421,17600000.0
2007-03-13 12:45:00,81.415,81.415,81.388,81.402,15400000.0
2007-03-13 12:46:00,81.408,81.414,81.405,81.414,12800000.0
2007-03-13 12:47:00,81.415,81.432,81.411,81.426,12800000.0
2007-03-13 12:48:00,81.414,81.425,81.41,81.425,12800000.0
2007-03-13 12:49:00,81.426,81.43,81.416,81.43,16000000.0
2007-03-13 12:50:00,81.405,81.419,81.401,81.418,14400000.0
2007-03-13 12:51:00,81.408,81.416,81.408,81.408,11200000.0
2007-03-13 12:52:00,81.423,81.423,81.4,81.403,11200000.0
2007-03-13 12:53:00,81.376,81.376,81.359,81.359,11200000.0
2007-03-13 12:54:00,81.354,81.361,81.349,81.351,12800000.0
2007-03-13 12:55:00,81.349,81.349,81.326,81.326,16000000.0
2007-03-13 12:56:00,81.331,81.331,81.294,81.294,11200000.0
2007-03-13 12:57:00,81.303,81.313,81.303,81.313,11200000.0
2007-03-13 12:58:00,81.307,81.357,81.307,81.357,17600000.0
2007-03-13 12:59:00,81.374,81.404,81.374,81.401,16000000.0
2007-03-13 13:00:00,81.418,81.418,81.373,81.373,12800000.0
2007-03-13 13:01:00,81.326,81.326,81.265,81.265,14400000.0
2007-03-13 13:02:00,81.244,81.255,81.236,81.236,12800000.0
2007-03-13 13:03:00,81.228,81.228,81.182,81.19,16000000.0
2007-03-13 13:04:00,81.202,81.206,81.162,81.162,11600000.0
2007-03-13 13:05:00,81.164,81.164,81.134,81.134,12800000.0
2007-03-13 13:06:00,81.103,81.103,81.07,81.07,3200000.0
2007-03-13 13:07:00,81.024,81.036,81.02,81.02,14400000.0
2007-03-13 13:08:00,81.018,81.065,81.018,81.06,17600000.0
2007-03-13 13:09:00,81.068,81.1,81.068,81.1,12800000.0
2007-03-13 13:10:00,81.115,81.115,81.092,81.113,16000000.0
2007-03-13 13:11:00,81.1,81.108,81.099,81.108,11200000.0
2007-03-13 13:12:00,81.111,81.111,81.072,81.072,12800000.0
2007-03-13 13:13:00,81.018,81.018,81.003,81.012,17600000.0
2007-03-13 13:14:00,81.017,81.017,80.988,80.988,12800000.0
2007-03-13 13:15:00,80.978,80.983,80.954,80.983,12800000.0
2007-03-13 13:16:00,80.964,80.971,80.959,80.964,17600000.0
2007-03-13 13:17:00,80.955,80.955,80.935,80.935,12800000.0
2007-03-13 13:18:00,80.941,80.951,80.94,80.94,11200000.0
2007-03-13 13:19:00,80.927,80.929,80.912,80.912,16000000.0
2007-03-13 13:20:00,80.921,80.921,80.889,80.889,9600000.0
2007-03-13 13:21:00,80.865,80.907,80.856,80.907,11200000.0
2007-03-13 13:22:00,80.911,80.934,80.911,80.934,14800000.0
2007-03-13 13:23:00,80.932,80.956,80.932,80.948,12800000.0
2007-03-13 13:24:00,80.954,80.954,80.884,80.947,8000000.0
2007-03-13 13:25:00,80.977,80.997,80.977,80.993,17600000.0
2007-03-13 13:26:00,81.006,81.012,81.006,81.009,17600000.0
2007-03-13 13:27:00,81.008,81.032,81.006,81.032,12800000.0
2007-03-13 13:28:00,81.031,81.031,80.936,81.017,16000000.0
2007-03-13 13:29:00,81.005,81.005,80.987,80.987,11200000.0
2007-03-13 13:30:00,80.982,80.982,80.968,80.969,12200000.0
2007-03-13 13:31:00,80.963,80.963,80.936,80.936,11200000.0
2007-03-13 13:32:00,80.909,80.913,80.896,80.896,11200000.0
2007-03-13 13:33:00,80.887,80.91,80.887,80.91,19200000.0
2007-03-13 13:34:00,80.904,80.926,80.904,80.926,14400000.0
2007-03-13 13:35:00,80.923,80.928,80.921,80.928,36800000.0
2007-03-13 13:36:00,80.928,80.93,80.924,80.925,17600000.0
2007-03-13 13:37:00,80.932,80.932,80.906,80.906,14400000.0
2007-03-13 13:38:00,80.891,80.906,80.89,80.902,33000000.0
2007-03-13 13:39:00,80.9,80.901,80.893,80.893,14400000.0
2007-03-13 13:40:00,80.888,80.894,80.882,80.882,40000000.0
2007-03-13 13:41:00,80.882,80.891,80.88,80.891,16000000.0
2007-03-13 13:42:00,80.875,80.881,80.867,80.867,10600000.0
2007-03-13 13:43:00,80.89,80.895,80.884,80.895,27200000.0
2007-03-13 13:44:00,80.893,80.893,80.872,80.872,33600000.0
2007-03-13 13:45:00,80.884,80.894,80.882,80.887,20800000.0
2007-03-13 13:46:00,80.898,80.907,80.898,80.905,24000000.0
2007-03-13 13:47:00,80.905,80.916,80.896,80.916,12800000.0
2007-03-13 13:48:00,80.92,80.92,80.903,80.916,12800000.0
2007-03-13 13:49:00,80.919,80.933,80.919,80.933,17600000.0
2007-03-13 13:50:00,80.934,80.934,80.912,80.912,11200000.0
2007-03-13 13:51:00,80.929,80.937,80.929,80.937,24000000.0
2007-03-13 13:52:00,80.947,80.964,80.944,80.944,12800000.0
2007-03-13 13:53:00,80.951,80.958,80.945,80.945,17600000.0
2007-03-13 13:54:00,80.952,80.955,80.951,80.954,25000000.0
2007-03-13 13:55:00,80.955,80.978,80.955,80.973,14400000.0
2007-03-13 13:56:00,80.991,81.019,80.991,81.017,14400000.0
2007-03-13 13:57:00,81.039,81.045,81.029,81.03,28800000.0
2007-03-13 13:58:00,81.024,81.083,81.024,81.083,13800000.0
2007-03-13 13:59:00,81.107,81.137,81.107,81.133,31400000.0
2007-03-13 14:00:00,81.124,81.124,81.111,81.113,48000000.0
2007-03-13 14:01:00,81.115,81.13,81.115,81.13,32000000.0
2007-03-13 14:02:00,81.128,81.128,81.097,81.097,14400000.0
2007-03-13 14:03:00,81.111,81.144,81.111,81.119,14400000.0
2007-03-13 14:04:00,81.118,81.118,81.093,81.093,11200000.0
2007-03-13 14:05:00,81.082,81.082,81.039,81.039,24000000.0
2007-03-13 14:06:00,81.051,81.128,81.017,81.128,36800000.0
2007-03-13 14:07:00,81.195,81.195,81.182,81.187,40000000.0
2007-03-13 14:08:00,81.177,81.177,81.142,81.142,16000000.0
2007-03-13 14:09:00,81.132,81.154,81.132,81.148,33600000.0
2007-03-13 14:10:00,81.14,81.14,81.132,81.133,33600000.0
2007-03-13 14:11:00,81.093,81.11,81.091,81.095,14400000.0
2007-03-13 14:12:00,81.107,81.118,81.09,81.09,27200000.0
2007-03-13 14:13:00,81.084,81.101,81.078,81.101,14400000.0
2007-03-13 14:14:00,81.109,81.109,81.068,81.068,12800000.0
2007-03-13 14:15:00,81.068,81.068,81.039,81.039,28800000.0
2007-03-13 14:16:00,81.022,81.036,81.012,81.012,25000000.0
2007-03-13 14:17:00,81.002,81.006,80.987,80.987,12800000.0
2007-03-13 14:18:00,81.006,81.025,81.006,81.025,16000000.0
2007-03-13 14:19:00,81.032,81.032,81.003,81.003,12800000.0
2007-03-13 14:20:00,81.024,81.069,81.024,81.069,25000000.0
2007-03-13 14:21:00,81.103,81.115,81.103,81.115,28200000.0
2007-03-13 14:22:00,81.113,81.125,81.112,81.119,11200000.0
2007-03-13 14:23:00,81.112,81.142,81.11,81.142,48000000.0
2007-03-13 14:24:00,81.164,81.181,81.163,81.177,12800000.0
2007-03-13 14:25:00,81.17,81.178,81.166,81.169,12800000.0
2007-03-13 14:26:00,81.161,81.175,81.159,81.17,12200000.0
2007-03-13 14:27:00,81.177,81.205,81.171,81.205,17600000.0
2007-03-13 14:28:00,81.193,81.2,81.173,81.173,11200000.0
2007-03-13 14:29:00,81.181,81.192,81.167,81.172,36800000.0
2007-03-13 14:30:00,81.133,81.133,81.067,81.067,22400000.0
2007-03-13 14:31:00,81.014,81.037,81.006,81.006,20800000.0
2007-03-13 14:32:00,81.008,81.008,80.996,81.001,8000000.0
2007-03-13 14:33:00,80.982,80.982,80.965,80.975,24000000.0
2007-03-13 14:34:00,80.991,80.991,80.964,80.964,12800000.0
2007-03-13 14:35:00,80.973,80.973,80.955,80.968,14400000.0
2007-03-13 14:36:00,80.998,81.067,80.998,81.067,11200000.0
2007-03-13 14:37:00,81.106,81.13,81.106,81.13,11200000.0
2007-03-13 14:38:00,81.159,81.18,81.159,81.18,56000000.0
2007-03-13 14:39:00,81.172,81.172,81.148,81.15,12800000.0
2007-03-13 14:40:00,81.155,81.167,81.15,81.158,14400000.0
2007-03-13 14:41:00,81.135,81.136,81.125,81.136,56000000.0
2007-03-13 14:42:00,81.147,81.167,81.147,81.152,12800000.0
2007-03-13 14:43:00,81.145,81.145,81.135,81.135,25600000.0
2007-03-13 14:44:00,81.154,81.198,81.154,81.198,12800000.0
2007-03-13 14:45:00,81.196,81.196,81.141,81.141,11200000.0
2007-03-13 14:46:00,81.124,81.14,81.123,81.123,11200000.0
2007-03-13 14:47:00,81.111,81.113,81.095,81.113,15400000.0
2007-03-13 14:48:00,81.13,81.13,81.107,81.107,19200000.0
2007-03-13 14:49:00,81.11,81.11,81.08,81.08,32000000.0
2007-03-13 14:50:00,81.072,81.072,81.059,81.059,28800000.0
2007-03-13 14:51:00,81.053,81.059,81.05,81.059,31400000.0
2007-03-13 14:52:00,81.075,81.089,81.075,81.088,12800000.0
2007-03-13 14:53:00,81.087,81.087,81.061,81.061,18000000.0
2007-03-13 14:54:00,81.059,81.07,81.059,81.07,12800000.0
2007-03-13 14:55:00,81.081,81.082,81.071,81.08,16000000.0
2007-03-13 14:56:00,81.072,81.086,81.072,81.075,12800000.0
2007-03-13 14:57:00,81.088,81.106,81.088,81.09,12800000.0
2007-03-13 14:58:00,81.101,81.108,81.092,81.092,17600000.0
2007-03-13 14:59:00,81.07,81.077,81.06,81.077,16000000.0
2007-03-13 15:00:00,81.076,81.076,81.018,81.018,14400000.0
2007-03-13 15:01:00,81.002,81.008,80.99,80.99,12800000.0
2007-03-13 15:02:00,80.994,81.018,80.987,81.018,27200000.0
2007-03-13 15:03:00,81.025,81.025,81.006,81.006,12800000.0
2007-03-13 15:04:00,81.005,81.019,81.005,81.019,11200000.0
2007-03-13 15:05:00,81.026,81.05,81.026,81.05,11200000.0
2007-03-13 15:06:00,81.059,81.062,81.049,81.049,11200000.0
2007-03-13 15:07:00,81.064,81.121,81.064,81.121,25600000.0
2007-03-13 15:08:00,81.115,81.115,81.1,81.1,3200000.0
2007-03-13 15:09:00,81.092,81.102,81.092,81.099,16000000.0
2007-03-13 15:10:00,81.112,81.112,81.103,81.103,12800000.0
2007-03-13 15:11:00,81.105,81.121,81.102,81.121,32000000.0
2007-03-13 15:12:00,81.144,81.153,81.106,81.106,12800000.0
2007-03-13 15:13:00,81.079,81.079,81.069,81.069,44200000.0
2007-03-13 15:14:00,81.069,81.079,81.069,81.072,35200000.0
2007-03-13 15:15:00,81.075,81.09,81.063,81.063,22400000.0
2007-03-13 15:16:00,81.062,81.069,81.052,81.069,36800000.0
2007-03-13 15:17:00,81.094,81.103,81.094,81.098,22400000.0
2007-03-13 15:18:00,81.088,81.095,81.071,81.071,22400000.0
2007-03-13 15:19:00,81.075,81.105,81.075,81.1,16000000.0
2007-03-13 15:20:00,81.115,81.115,81.105,81.113,24000000.0
2007-03-13 15:21:00,81.109,81.109,81.1,81.109,14400000.0
2007-03-13 15:22:00,81.106,81.125,81.102,81.102,12800000.0
2007-03-13 15:23:00,81.063,81.063,81.012,81.018,48000000.0
2007-03-13 15:24:00,81.016,81.051,81.016,81.041,25600000.0
2007-03-13 15:25:00,81.039,81.056,81.037,81.054,27200000.0
2007-03-13 15:26:00,81.059,81.059,81.032,81.032,40000000.0
2007-03-13 15:27:00,81.035,81.04,81.008,81.008,28800000.0
2007-03-13 15:28:00,81.006,81.017,81.002,81.003,69800000.0
2007-03-13 15:29:00,80.986,81.011,80.871,81.011,46400000.0
2007-03-13 15:30:00,80.951,81.075,80.927,81.003,114600000.0
2007-03-13 15:31:00,81.098,81.098,81.08,81.08,60600000.0
2007-03-13 15:32:00,81.074,81.091,81.073,81.073,30400000.0
2007-03-13 15:33:00,81.07,81.118,81.064,81.118,30400000.0
2007-03-13 15:34:00,81.149,81.149,81.109,81.109,22400000.0
2007-03-13 15:35:00,81.1,81.111,81.095,81.099,33600000.0
2007-03-13 15:36:00,81.113,81.159,81.113,81.159,32000000.0
2007-03-13 15:37:00,81.157,81.226,81.157,81.226,30400000.0
2007-03-13 15:38:00,81.243,81.297,81.243,81.297,59200000.0
2007-03-13 15:39:00,81.286,81.312,81.286,81.312,36800000.0
2007-03-13 15:40:00,81.327,81.334,81.319,81.323,35200000.0
2007-03-13 15:41:00,81.34,81.375,81.34,81.375,25600000.0
2007-03-13 15:42:00,81.423,81.423,81.38,81.383,43200000.0
2007-03-13 15:43:00,81.38,81.397,81.38,81.396,27200000.0
2007-03-13 15:44:00,81.373,81.377,81.366,81.366,12800000.0
2007-03-13 15:45:00,81.341,81.341,81.315,81.325,16000000.0
2007-03-13 15:46:00,81.321,81.35,81.321,81.35,14400000.0
2007-03-13 15:47:00,81.348,81.348,81.326,81.326,30400000.0
2007-03-13 15:48:00,81.301,81.315,81.299,81.299,27200000.0
2007-03-13 15:49:00,81.318,81.322,81.312,81.322,10600000.0
2007-03-13 15:50:00,81.348,81.36,81.348,81.352,11200000.0
2007-03-13 15:51:00,81.353,81.378,81.353,81.378,12200000.0
2007-03-13 15:52:00,81.395,81.404,81.394,81.394,20800000.0
2007-03-13 15:53:00,81.404,81.404,81.388,81.389,24000000.0
2007-03-13 15:54:00,81.381,81.387,81.38,81.381,28800000.0
2007-03-13 15:55:00,81.378,81.383,81.372,81.372,24400000.0
2007-03-13 15:56:00,81.352,81.358,81.333,81.348,51200000.0
2007-03-13 15:57:00,81.33,81.335,81.322,81.332,12800000.0
2007-03-13 15:58:00,81.351,81.351,81.342,81.343,19200000.0
2007-03-13 15:59:00,81.343,81.357,81.343,81.351,36800000.0
2007-03-13 16:00:00,81.352,81.352,81.341,81.345,51200000.0
2007-03-13 16:01:00,81.331,81.343,81.331,81.336,42000000.0
2007-03-13 16:02:00,81.329,81.353,81.329,81.345,11200000.0
2007-03-13 16:03:00,81.331,81.333,81.316,81.317,64000000.0
2007-03-13 16:04:00,81.296,81.318,81.279,81.302,44800000.0
2007-03-13 16:05:00,81.314,81.314,81.298,81.305,48000000.0
2007-03-13 16:06:00,81.313,81.313,81.268,81.268,34600000.0
2007-03-13 16:07:00,81.264,81.264,81.246,81.25,32400000.0
2007-03-13 16:08:00,81.249,81.268,81.246,81.257,45200000.0
2007-03-13 16:09:00,81.274,81.276,81.266,81.274,44200000.0
2007-03-13 16:10:00,81.28,81.288,81.275,81.287,41600000.0
2007-03-13 16:11:00,81.27,81.27,81.241,81.241,14400000.0
2007-03-13 16:12:00,81.218,81.218,81.193,81.193,56000000.0
2007-03-13 16:13:00,81.192,81.192,81.162,81.167,11200000.0
2007-03-13 16:14:00,81.179,81.227,81.179,81.227,49600000.0
2007-03-13 16:15:00,81.232,81.232,81.221,81.222,59200000.0
2007-03-13 16:16:00,81.216,81.225,81.21,81.222,17600000.0
2007-03-13 16:17:00,81.215,81.224,81.213,81.213,38400000.0
2007-03-13 16:18:00,81.214,81.214,81.202,81.212,11200000.0
2007-03-13 16:19:00,81.229,81.266,81.229,81.266,22400000.0
2007-03-13 16:20:00,81.269,81.269,81.24,81.24,11200000.0
2007-03-13 16:21:00,81.244,81.265,81.244,81.265,27200000.0
2007-03-13 16:22:00,81.278,81.303,81.278,81.303,41600000.0
2007-03-13 16:23:00,81.305,81.305,81.242,81.242,43200000.0
2007-03-13 16:24:00,81.236,81.264,81.236,81.242,17600000.0
2007-03-13 16:25:00,81.245,81.252,81.244,81.251,33600000.0
2007-03-13 16:26:00,81.24,81.252,81.23,81.252,17400000.0
2007-03-13 16:27:00,81.255,81.263,81.255,81.26,35200000.0
2007-03-13 16:28:00,81.295,81.328,81.295,81.328,27200000.0
2007-03-13 16:29:00,81.329,81.332,81.312,81.312,11200000.0
2007-03-13 16:30:00,81.309,81.358,81.309,81.34,11200000.0
2007-03-13 16:31:00,81.348,81.348,81.323,81.323,41000000.0
2007-03-13 16:32:00,81.329,81.336,81.322,81.324,12800000.0
2007-03-13 16:33:00,81.31,81.319,81.302,81.302,27200000.0
2007-03-13 16:34:00,81.287,81.299,81.276,81.299,35200000.0
2007-03-13 16:35:00,81.312,81.327,81.312,81.327,52800000.0
2007-03-13 16:36:00,81.332,81.332,81.322,81.326,51200000.0
2007-03-13 16:37:00,81.318,81.334,81.317,81.334,41600000.0
2007-03-13 16:38:00,81.337,81.341,81.328,81.341,39400000.0
2007-03-13 16:39:00,81.357,81.381,81.357,81.376,35200000.0
2007-03-13 16:40:00,81.34,81.354,81.338,81.351,56000000.0
2007-03-13 16:41:00,81.342,81.346,81.33,81.346,73600000.0
2007-03-13 16:42:00,81.355,81.365,81.353,81.354,53800000.0
2007-03-13 16:43:00,81.355,81.355,81.344,81.347,17000000.0
2007-03-13 16:44:00,81.351,81.351,81.342,81.351,11200000.0
2007-03-13 16:45:00,81.347,81.356,81.345,81.347,57600000.0
2007-03-13 16:46:00,81.345,81.356,81.345,81.354,11200000.0
2007-03-13 16:47:00,81.356,81.356,81.335,81.341,69800000.0
2007-03-13 16:48:00,81.336,81.355,81.335,81.355,52800000.0
2007-03-13 16:49:00,81.376,81.41,81.376,81.397,36800000.0
2007-03-13 16:50:00,81.399,81.406,81.384,81.406,74600000.0
2007-03-13 16:51:00,81.417,81.422,81.41,81.412,32000000.0
2007-03-13 16:52:00,81.404,81.43,81.404,81.43,46400000.0
2007-03-13 16:53:00,81.446,81.476,81.446,81.471,30400000.0
2007-03-13 16:54:00,81.468,81.469,81.451,81.462,11200000.0
2007-03-13 16:55:00,81.459,81.461,81.45,81.461,27200000.0
2007-03-13 16:56:00,81.462,81.462,81.447,81.453,36800000.0
2007-03-13 16:57:00,81.459,81.462,81.448,81.448,19200000.0
2007-03-13 16:58:00,81.455,81.455,81.448,81.448,12800000.0
2007-03-13 16:59:00,81.44,81.452,81.44,81.442,51200000.0
2007-03-13 17:00:00,81.439,81.44,81.433,81.44,49800000.0
2007-03-13 17:01:00,81.443,81.465,81.443,81.465,40000000.0
2007-03-13 17:02:00,81.472,81.482,81.472,81.481,33600000.0
2007-03-13 17:03:00,81.495,81.511,81.492,81.501,44800000.0
2007-03-13 17:04:00,81.508,81.534,81.508,81.534,41600000.0
2007-03-13 17:05:00,81.533,81.533,81.514,81.514,54400000.0
2007-03-13 17:06:00,81.522,81.523,81.511,81.516,59200000.0
2007-03-13 17:07:00,81.507,81.509,81.486,81.489,35200000.0
2007-03-13 17:08:00,81.497,81.504,81.492,81.492,68800000.0
2007-03-13 17:09:00,81.496,81.498,81.487,81.495,58600000.0
2007-03-13 17:10:00,81.5,81.501,81.492,81.492,25600000.0
2007-03-13 17:11:00,81.491,81.543,81.491,81.543,38400000.0
2007-03-13 17:12:00,81.545,81.545,81.521,81.522,25600000.0
2007-03-13 17:13:00,81.511,81.543,81.511,81.543,28800000.0
2007-03-13 17:14:00,81.551,81.551,81.537,81.537,21800000.0
2007-03-13 17:15:00,81.524,81.524,81.514,81.524,19200000.0
2007-03-13 17:16:00,81.519,81.519,81.501,81.506,17600000.0
2007-03-13 17:17:00,81.513,81.517,81.508,81.516,38800000.0
2007-03-13 17:18:00,81.513,81.519,81.505,81.507,57600000.0
2007-03-13 17:19:00,81.49,81.496,81.488,81.489,24000000.0
2007-03-13 17:20:00,81.485,81.499,81.485,81.496,16000000.0
2007-03-13 17:21:00,81.51,81.517,81.505,81.505,28800000.0
2007-03-13 17:22:00,81.512,81.522,81.505,81.522,19200000.0
2007-03-13 17:23:00,81.517,81.525,81.516,81.521,11200000.0
2007-03-13 17:24:00,81.525,81.526,81.511,81.514,12800000.0
2007-03-13 17:25:00,81.517,81.523,81.515,81.522,17600000.0
2007-03-13 17:26:00,81.529,81.544,81.529,81.539,12800000.0
2007-03-13 17:27:00,81.56,81.586,81.56,81.586,46400000.0
2007-03-13 17:28:00,81.626,81.634,81.62,81.62,12800000.0
2007-03-13 17:29:00,81.618,81.62,81.608,81.619,27200000.0
2007-03-13 17:30:00,81.603,81.618,81.603,81.607,17600000.0
2007-03-13 17:31:00,81.617,81.638,81.617,81.638,88000000.0
2007-03-13 17:32:00,81.65,81.658,81.646,81.657,52800000.0
2007-03-13 17:33:00,81.65,81.653,81.646,81.65,36800000.0
2007-03-13 17:34:00,81.651,81.66,81.649,81.658,64000000.0
2007-03-13 17:35:00,81.674,81.674,81.658,81.658,43200000.0
2007-03-13 17:36:00,81.656,81.662,81.649,81.649,33600000.0
2007-03-13 17:37:00,81.647,81.647,81.63,81.631,16000000.0
2007-03-13 17:38:00,81.613,81.613,81.589,81.596,35200000.0
2007-03-13 17:39:00,81.578,81.578,81.563,81.569,16000000.0
2007-03-13 17:40:00,81.582,81.582,81.568,81.58,74600000.0
2007-03-13 17:41:00,81.58,81.587,81.572,81.572,12800000.0
2007-03-13 17:42:00,81.582,81.585,81.57,81.585,8000000.0
2007-03-13 17:43:00,81.583,81.597,81.574,81.597,17600000.0
2007-03-13 17:44:00,81.592,81.612,81.591,81.612,30400000.0
2007-03-13 17:45:00,81.61,81.628,81.61,81.626,30400000.0
2007-03-13 17:46:00,81.636,81.646,81.636,81.64,41600000.0
2007-03-13 17:47:00,81.64,81.663,81.64,81.663,57600000.0
2007-03-13 17:48:00,81.667,81.709,81.667,81.684,57000000.0
2007-03-13 17:49:00,81.678,81.678,81.647,81.649,46400000.0
2007-03-13 17:50:00,81.649,81.652,81.642,81.642,7400000.0
2007-03-13 17:51:00,81.627,81.635,81.588,81.588,49600000.0
2007-03-13 17:52:00,81.559,81.559,81.547,81.554,43200000.0
2007-03-13 17:53:00,81.553,81.57,81.551,81.57,33000000.0
2007-03-13 17:54:00,81.587,81.588,81.577,81.583,38800000.0
2007-03-13 17:55:00,81.586,81.586,81.554,81.562,40000000.0
2007-03-13 17:56:00,81.571,81.587,81.571,81.587,44800000.0
2007-03-13 17:57:00,81.583,81.583,81.562,81.562,36800000.0
2007-03-13 17:58:00,81.555,81.555,81.526,81.526,17600000.0
2007-03-13 17:59:00,81.531,81.533,81.52,81.524,61800000.0
2007-03-13 18:00:00,81.517,81.537,81.507,81.507,51200000.0
2007-03-13 18:01:00,81.495,81.52,81.495,81.52,32000000.0
2007-03-13 18:02:00,81.517,81.529,81.503,81.529,24000000.0
2007-03-13 18:03:00,81.547,81.578,81.547,81.578,36800000.0
2007-03-13 18:04:00,81.579,81.579,81.552,81.552,33600000.0
2007-03-13 18:05:00,81.544,81.554,81.544,81.544,12800000.0
2007-03-13 18:06:00,81.525,81.539,81.519,81.531,30400000.0
2007-03-13 18:07:00,81.523,81.525,81.507,81.525,11200000.0
2007-03-13 18:08:00,81.513,81.516,81.502,81.511,84800000.0
2007-03-13 18:09:00,81.508,81.508,81.482,81.494,34000000.0
2007-03-13 18:10:00,81.485,81.485,81.467,81.473,16000000.0
2007-03-13 18:11:00,81.469,81.469,81.447,81.46,12800000.0
2007-03-13 18:12:00,81.456,81.456,81.451,81.455,12800000.0
2007-03-13 18:13:00,81.46,81.46,81.436,81.436,27200000.0
2007-03-13 18:14:00,81.434,81.438,81.42,81.436,19200000.0
2007-03-13 18:15:00,81.443,81.443,81.411,81.415,30800000.0
2007-03-13 18:16:00,81.394,81.394,81.351,81.358,55400000.0
2007-03-13 18:17:00,81.333,81.342,81.328,81.336,43200000.0
2007-03-13 18:18:00,81.329,81.33,81.321,81.322,30400000.0
2007-03-13 18:19:00,81.326,81.33,81.313,81.313,46400000.0
2007-03-13 18:20:00,81.301,81.314,81.283,81.283,43200000.0
2007-03-13 18:21:00,81.249,81.249,81.19,81.19,12800000.0
2007-03-13 18:22:00,81.201,81.201,81.181,81.189,33600000.0
2007-03-13 18:23:00,81.169,81.173,81.149,81.162,46400000.0
2007-03-13 18:24:00,81.162,81.17,81.156,81.17,52800000.0
2007-03-13 18:25:00,81.169,81.189,81.165,81.189,33600000.0
2007-03-13 18:26:00,81.172,81.184,81.161,81.167,12800000.0
2007-03-13 18:27:00,81.191,81.191,81.179,81.179,33000000.0
2007-03-13 18:28:00,81.185,81.193,81.181,81.181,12800000.0
2007-03-13 18:29:00,81.168,81.182,81.168,81.18,25600000.0
2007-03-13 18:30:00,81.16,81.16,81.109,81.109,36800000.0
2007-03-13 18:31:00,81.064,81.089,81.047,81.089,11200000.0
2007-03-13 18:32:00,81.069,81.069,81.031,81.031,70800000.0
2007-03-13 18:33:00,81.022,81.022,80.995,80.995,32000000.0
2007-03-13 18:34:00,81.009,81.022,81.005,81.005,19200000.0
2007-03-13 18:35:00,81.008,81.036,81.008,81.035,43200000.0
2007-03-13 18:36:00,81.025,81.034,81.017,81.034,9600000.0
2007-03-13 18:37:00,81.02,81.021,80.993,80.993,37200000.0
2007-03-13 18:38:00,80.983,81.021,80.983,81.013,49600000.0
2007-03-13 18:39:00,81.015,81.024,81.01,81.02,76800000.0
2007-03-13 18:40:00,81.026,81.026,81.006,81.011,65600000.0
2007-03-13 18:41:00,81.032,81.041,81.019,81.031,72000000.0
2007-03-13 18:42:00,81.039,81.042,81.027,81.027,78400000.0
2007-03-13 18:43:00,81.039,81.039,81.023,81.023,49000000.0
2007-03-13 18:44:00,81.05,81.066,81.046,81.064,30400000.0
2007-03-13 18:45:00,81.087,81.125,81.083,81.125,12800000.0
2007-03-13 18:46:00,81.131,81.133,81.125,81.133,12800000.0
2007-03-13 18:47:00,81.126,81.136,81.125,81.136,14400000.0
2007-03-13 18:48:00,81.16,81.16,81.136,81.136,28800000.0
2007-03-13 18:49:00,81.127,81.127,81.108,81.108,24000000.0
2007-03-13 18:50:00,81.114,81.114,81.104,81.104,46400000.0
2007-03-13 18:51:00,81.108,81.109,81.095,81.109,12800000.0
2007-03-13 18:52:00,81.102,81.102,81.086,81.091,19200000.0
2007-03-13 18:53:00,81.089,81.1,81.087,81.088,30400000.0
2007-03-13 18:54:00,81.089,81.092,81.083,81.091,19200000.0
2007-03-13 18:55:00,81.099,81.147,81.099,81.14,22400000.0
2007-03-13 18:56:00,81.132,81.146,81.121,81.144,16000000.0
2007-03-13 18:57:00,81.152,81.157,81.142,81.152,19200000.0
2007-03-13 18:58:00,81.161,81.161,81.143,81.147,30800000.0
2007-03-13 18:59:00,81.143,81.154,81.143,81.152,32000000.0
2007-03-13 19:00:00,81.121,81.133,81.121,81.125,14400000.0
2007-03-13 19:01:00,81.13,81.141,81.127,81.131,11200000.0
2007-03-13 19:02:00,81.141,81.183,81.141,81.183,43600000.0
2007-03-13 19:03:00,81.188,81.188,81.149,81.149,14400000.0
2007-03-13 19:04:00,81.167,81.176,81.155,81.155,14400000.0
2007-03-13 19:05:00,81.153,81.167,81.151,81.167,17600000.0
2007-03-13 19:06:00,81.166,81.166,81.152,81.156,56000000.0
2007-03-13 19:07:00,81.158,81.158,81.149,81.149,35200000.0
2007-03-13 19:08:00,81.152,81.158,81.152,81.158,22400000.0
2007-03-13 19:09:00,81.143,81.143,81.098,81.098,12800000.0
2007-03-13 19:10:00,81.094,81.096,81.081,81.081,17600000.0
2007-03-13 19:11:00,81.081,81.081,81.064,81.064,17600000.0
2007-03-13 19:12:00,81.06,81.067,81.06,81.06,23800000.0
2007-03-13 19:13:00,81.055,81.064,81.049,81.06,15400000.0
2007-03-13 19:14:00,81.058,81.058,81.047,81.048,12800000.0
2007-03-13 19:15:00,81.04,81.05,81.03,81.034,16000000.0
2007-03-13 19:16:00,81.046,81.046,81.026,81.038,12800000.0
2007-03-13 19:17:00,81.045,81.052,81.043,81.052,14400000.0
2007-03-13 19:18:00,81.066,81.079,81.066,81.079,32000000.0
2007-03-13 19:19:00,81.057,81.059,81.049,81.058,11200000.0
2007-03-13 19:20:00,81.06,81.07,81.05,81.07,14400000.0
2007-03-13 19:21:00,81.058,81.063,81.055,81.056,17600000.0
2007-03-13 19:22:00,81.052,81.052,81.037,81.039,14400000.0
2007-03-13 19:23:00,81.036,81.036,81.003,81.011,16000000.0
2007-03-13 19:24:00,81.01,81.033,81.01,81.033,48000000.0
2007-03-13 19:25:00,81.036,81.051,81.036,81.051,12800000.0
2007-03-13 19:26:00,81.052,81.07,81.052,81.07,41600000.0
2007-03-13 19:27:00,81.063,81.063,81.051,81.051,14400000.0
2007-03-13 19:28:00,81.049,81.049,81.035,81.044,12800000.0
2007-03-13 19:29:00,81.042,81.048,81.034,81.034,12800000.0
2007-03-13 19:30:00,81.022,81.022,81.001,81.001,11200000.0
2007-03-13 19:31:00,80.99,80.99,80.976,80.985,11200000.0
2007-03-13 19:32:00,80.98,80.98,80.957,80.957,11200000.0
2007-03-13 19:33:00,80.988,81.01,80.988,80.997,12800000.0
2007-03-13 19:34:00,81.004,81.008,80.967,80.967,12800000.0
2007-03-13 19:35:00,80.959,80.959,80.901,80.901,17600000.0
2007-03-13 19:36:00,80.876,80.876,80.778,80.778,16000000.0
2007-03-13 19:37:00,80.759,80.759,80.734,80.747,11200000.0
2007-03-13 19:38:00,80.756,80.76,80.722,80.722,11200000.0
2007-03-13 19:39:00,80.691,80.741,80.691,80.732,12800000.0
2007-03-13 19:40:00,80.692,80.702,80.667,80.667,11200000.0
2007-03-13 19:41:00,80.664,80.688,80.664,80.688,11200000.0
2007-03-13 19:42:00,80.67,80.67,80.657,80.662,11200000.0
2007-03-13 19:43:00,80.668,80.674,80.657,80.661,11200000.0
2007-03-13 19:44:00,80.681,80.736,80.676,80.736,11200000.0
2007-03-13 19:45:00,80.747,80.803,80.747,80.803,16000000.0
2007-03-13 19:46:00,80.805,80.807,80.788,80.788,8000000.0
2007-03-13 19:47:00,80.787,80.798,80.781,80.798,9600000.0
2007-03-13 19:48:00,80.806,80.814,80.791,80.81,12800000.0
2007-03-13 19:49:00,80.803,80.804,80.786,80.793,30400000.0
2007-03-13 19:50:00,80.798,80.799,80.795,80.795,12800000.0
2007-03-13 19:51:00,80.799,80.845,80.799,80.845,12800000.0
2007-03-13 19:52:00,80.824,80.836,80.818,80.836,16000000.0
2007-03-13 19:53:00,80.833,80.833,80.807,80.807,11200000.0
2007-03-13 19:54:00,80.801,80.821,80.801,80.817,12800000.0
2007-03-13 19:55:00,80.821,80.821,80.793,80.793,11200000.0
2007-03-13 19:56:00,80.789,80.804,80.774,80.804,16000000.0
2007-03-13 19:57:00,80.81,80.81,80.798,80.804,12800000.0
2007-03-13 19:58:00,80.806,80.822,80.806,80.822,11200000.0
2007-03-13 19:59:00,80.838,80.874,80.838,80.873,12800000.0
2007-03-13 20:00:00,80.873,80.892,80.873,80.882,17600000.0
2007-03-13 20:01:00,80.879,80.886,80.875,80.875,12800000.0
2007-03-13 20:02:00,80.872,80.872,80.853,80.853,17600000.0
2007-03-13 20:03:00,80.831,80.831,80.767,80.771,16000000.0
2007-03-13 20:04:00,80.729,80.729,80.711,80.719,30400000.0
2007-03-13 20:05:00,80.718,80.718,80.696,80.7,12800000.0
2007-03-13 20:06:00,80.703,80.706,80.696,80.706,11200000.0
2007-03-13 20:07:00,80.704,80.724,80.704,80.724,17600000.0
2007-03-13 20:08:00,80.727,80.727,80.709,80.709,38400000.0
2007-03-13 20:09:00,80.717,80.734,80.717,80.734,11200000.0
2007-03-13 20:10:00,80.699,80.72,80.699,80.699,14400000.0
2007-03-13 20:11:00,80.689,80.689,80.672,80.672,11200000.0
2007-03-13 20:12:00,80.669,80.669,80.65,80.65,11200000.0
2007-03-13 20:13:00,80.644,80.644,80.625,80.625,11200000.0
2007-03-13 20:14:00,80.617,80.619,80.559,80.609,14400000.0
2007-03-13 20:15:00,80.614,80.646,80.614,80.646,11200000.0
2007-03-13 20:16:00,80.666,80.675,80.663,80.675,28200000.0
2007-03-13 20:17:00,80.675,80.697,80.662,80.675,33600000.0
2007-03-13 20:18:00,80.714,80.718,80.711,80.716,10600000.0
2007-03-13 20:19:00,80.695,80.695,80.653,80.653,11200000.0
2007-03-13 20:20:00,80.658,80.684,80.658,80.684,19200000.0
2007-03-13 20:21:00,80.665,80.665,80.652,80.652,12800000.0
2007-03-13 20:22:00,80.632,80.645,80.632,80.645,14400000.0
2007-03-13 20:23:00,80.65,80.661,80.65,80.659,12800000.0
2007-03-13 20:24:00,80.65,80.65,80.642,80.642,16000000.0
2007-03-13 20:25:00,80.611,80.619,80.61,80.617,11200000.0
2007-03-13 20:26:00,80.602,80.602,80.595,80.596,16000000.0
2007-03-13 20:27:00,80.603,80.604,80.59,80.59,16000000.0
2007-03-13 20:28:00,80.556,80.556,80.529,80.53,11200000.0
2007-03-13 20:29:00,80.503,80.508,80.479,80.486,12800000.0
2007-03-13 20:30:00,80.496,80.508,80.479,80.485,27200000.0
2007-03-13 20:31:00,80.484,80.484,80.469,80.473,11200000.0
2007-03-13 20:32:00,80.496,80.512,80.496,80.508,11600000.0
2007-03-13 20:33:00,80.499,80.499,80.477,80.494,12800000.0
2007-03-13 20:34:00,80.491,80.491,80.476,80.487,10600000.0
2007-03-13 20:35:00,80.481,80.492,80.481,80.491,10600000.0
2007-03-13 20:36:00,80.504,80.504,80.461,80.463,16000000.0
2007-03-13 20:37:00,80.475,80.476,80.46,80.46,8000000.0
2007-03-13 20:38:00,80.447,80.463,80.444,80.447,12800000.0
2007-03-13 20:39:00,80.463,80.463,80.451,80.451,11200000.0
2007-03-13 20:40:00,80.448,80.452,80.439,80.452,11200000.0
2007-03-13 20:41:00,80.459,80.461,80.453,80.459,14400000.0
2007-03-13 20:42:00,80.478,80.489,80.47,80.473,11200000.0
2007-03-13 20:43:00,80.488,80.488,80.477,80.48,14400000.0
2007-03-13 20:44:00,80.511,80.549,80.511,80.549,5800000.0
2007-03-13 20:45:00,80.567,80.606,80.567,80.606,12200000.0
2007-03-13 20:46:00,80.599,80.604,80.584,80.587,14400000.0
2007-03-13 20:47:00,80.578,80.578,80.549,80.551,12800000.0
2007-03-13 20:48:00,80.545,80.562,80.542,80.555,17000000.0
2007-03-13 20:49:00,80.59,80.598,80.589,80.589,8000000.0
2007-03-13 20:50:00,80.569,80.575,80.561,80.575,14400000.0
2007-03-13 20:51:00,80.566,80.566,80.516,80.516,28200000.0
2007-03-13 20:52:00,80.512,80.558,80.512,80.558,11200000.0
2007-03-13 20:53:00,80.55,80.557,80.546,80.546,16000000.0
2007-03-13 20:54:00,80.549,80.554,80.544,80.544,14400000.0
2007-03-13 20:55:00,80.551,80.563,80.548,80.563,11200000.0
2007-03-13 20:56:00,80.548,80.55,80.541,80.541,8000000.0
2007-03-13 20:57:00,80.504,80.527,80.504,80.527,12800000.0
2007-03-13 20:58:00,80.52,80.528,80.519,80.527,11200000.0
2007-03-13 20:59:00,80.527,80.527,80.514,80.517,11200000.0
2007-03-13 21:00:00,80.518,80.518,80.497,80.506,17600000.0
2007-03-13 21:01:00,80.495,80.507,80.493,80.504,11200000.0
2007-03-13 21:02:00,80.506,80.506,80.498,80.501,16000000.0
2007-03-13 21:03:00,80.501,80.501,80.492,80.493,11200000.0
2007-03-13 21:04:00,80.492,80.493,80.483,80.493,16000000.0
2007-03-13 21:05:00,80.49,80.496,80.469,80.486,12800000.0
2007-03-13 21:06:00,80.481,80.499,80.473,80.473,12800000.0
2007-03-13 21:07:00,80.488,80.49,80.472,80.49,14400000.0
2007-03-13 21:08:00,80.5,80.518,80.497,80.518,16000000.0
2007-03-13 21:09:00,80.508,80.528,80.508,80.518,8000000.0
2007-03-13 21:10:00,80.522,80.529,80.509,80.511,12800000.0
2007-03-13 21:11:00,80.501,80.52,80.495,80.495,12800000.0
2007-03-13 21:12:00,80.474,80.475,80.466,80.467,12800000.0
2007-03-13 21:13:00,80.461,80.466,80.444,80.453,16000000.0
2007-03-13 21:14:00,80.447,80.447,80.419,80.419,12800000.0
2007-03-13 21:15:00,80.423,80.443,80.423,80.432,14400000.0
2007-03-13 21:16:00,80.426,80.426,80.42,80.42,9600000.0
2007-03-13 21:17:00,80.404,80.432,80.404,80.432,12800000.0
2007-03-13 21:18:00,80.435,80.464,80.359,80.464,12800000.0
2007-03-13 21:19:00,80.469,80.471,80.457,80.457,17600000.0
2007-03-13 21:20:00,80.434,80.434,80.401,80.413,14400000.0
2007-03-13 21:21:00,80.42,80.42,80.406,80.409,11200000.0
2007-03-13 21:22:00,80.416,80.431,80.412,80.431,12800000.0
2007-03-13 21:23:00,80.414,80.43,80.414,80.43,11200000.0
2007-03-13 21:24:00,80.432,80.432,80.411,80.411,11200000.0
2007-03-13 21:25:00,80.431,80.432,80.42,80.42,11200000.0
2007-03-13 21:26:00,80.445,80.474,80.445,80.474,11200000.0
2007-03-13 21:27:00,80.472,80.475,80.469,80.469,9600000.0
2007-03-13 21:28:00,80.471,80.478,80.46,80.477,11200000.0
2007-03-13 21:29:00,80.487,80.496,80.485,80.49,11200000.0
2007-03-13 21:30:00,80.505,80.505,80.473,80.476,12800000.0
2007-03-13 21:31:00,80.475,80.482,80.475,80.482,11200000.0
2007-03-13 21:32:00,80.481,80.481,80.468,80.469,14400000.0
2007-03-13 21:33:00,80.458,80.469,80.458,80.465,11200000.0
2007-03-13 21:34:00,80.447,80.453,80.44,80.446,17600000.0
2007-03-13 21:35:00,80.441,80.445,80.424,80.424,12800000.0
2007-03-13 21:36:00,80.398,80.427,80.398,80.427,9600000.0
2007-03-13 21:37:00,80.409,80.427,80.409,80.421,16000000.0
2007-03-13 21:38:00,80.401,80.401,80.31,80.31,12800000.0
2007-03-13 21:39:00,80.414,80.414,80.407,80.407,3200000.0
2007-03-13 21:40:00,80.414,80.414,80.406,80.411,11200000.0
2007-03-13 21:41:00,80.396,80.41,80.395,80.398,13200000.0
2007-03-13 21:42:00,80.406,80.408,80.385,80.4,14400000.0
2007-03-13 21:43:00,80.396,80.396,80.38,80.38,14400000.0
2007-03-13 21:44:00,80.372,80.386,80.371,80.386,12800000.0
2007-03-13 21:45:00,80.383,80.384,80.372,80.376,17600000.0
2007-03-13 21:46:00,80.376,80.379,80.369,80.376,14400000.0
2007-03-13 21:47:00,80.368,80.368,80.355,80.355,11200000.0
2007-03-13 21:48:00,80.35,80.357,80.342,80.357,16000000.0
2007-03-13 21:49:00,80.343,80.344,80.325,80.325,11200000.0
2007-03-13 21:50:00,80.327,80.34,80.313,80.313,12800000.0
2007-03-13 21:51:00,80.311,80.322,80.308,80.308,17600000.0
2007-03-13 21:52:00,80.282,80.282,80.273,80.273,3200000.0
2007-03-13 21:53:00,80.266,80.266,80.259,80.263,11200000.0
2007-03-13 21:54:00,80.295,80.318,80.295,80.318,11200000.0
2007-03-13 21:55:00,80.322,80.335,80.322,80.332,11200000.0
2007-03-13 21:56:00,80.33,80.33,80.315,80.326,12800000.0
2007-03-13 21:57:00,80.334,80.334,80.32,80.32,17600000.0
2007-03-13 21:58:00,80.268,80.268,80.24,80.24,17600000.0
2007-03-13 21:59:00,80.247,80.269,80.245,80.245,12800000.0
2007-03-13 22:00:00,80.247,80.247,80.22,80.22,18000000.0
2007-03-13 22:01:00,80.218,80.218,80.195,80.195,11200000.0
2007-03-13 22:02:00,80.21,80.215,80.207,80.215,16000000.0
2007-03-13 22:03:00,80.206,80.206,80.203,80.203,17600000.0
2007-03-13 22:04:00,80.206,80.21,80.202,80.203,16000000.0
2007-03-13 22:05:00,80.181,80.181,80.138,80.138,11200000.0
2007-03-13 22:06:00,80.133,80.133,80.104,80.121,12800000.0
2007-03-13 22:07:00,80.12,80.12,80.116,80.116,16000000.0
2007-03-13 22:08:00,80.117,80.118,80.095,80.118,16000000.0
2007-03-13 22:09:00,80.116,80.131,80.116,80.131,12800000.0
2007-03-13 22:10:00,80.129,80.137,80.128,80.128,12800000.0
2007-03-13 22:11:00,80.152,80.162,80.152,80.162,8000000.0
2007-03-13 22:12:00,80.17,80.184,80.17,80.179,12800000.0
2007-03-13 22:13:00,80.179,80.214,80.179,80.214,12800000.0
2007-03-13 22:14:00,80.218,80.23,80.203,80.23,12200000.0
2007-03-13 22:15:00,80.232,80.232,80.214,80.219,14400000.0
2007-03-13 22:16:00,80.215,80.239,80.215,80.233,12800000.0
2007-03-13 22:17:00,80.223,80.237,80.211,80.211,12800000.0
2007-03-13 22:18:00,80.207,80.222,80.207,80.217,16000000.0
2007-03-13 22:19:00,80.212,80.225,80.188,80.201,14400000.0
2007-03-13 22:20:00,80.209,80.223,80.209,80.209,12800000.0
2007-03-13 22:21:00,80.203,80.211,80.203,80.21,17600000.0
2007-03-13 22:22:00,80.212,80.215,80.209,80.211,14400000.0
2007-03-13 22:23:00,80.201,80.201,80.191,80.192,12800000.0
2007-03-13 22:24:00,80.198,80.198,80.183,80.185,11200000.0
2007-03-13 22:25:00,80.195,80.2,80.193,80.193,9600000.0
2007-03-13 22:26:00,80.19,80.205,80.19,80.205,17600000.0
2007-03-13 22:27:00,80.215,80.215,80.183,80.185,12800000.0
2007-03-13 22:28:00,80.174,80.174,80.136,80.136,12800000.0
2007-03-13 22:29:00,80.136,80.145,80.113,80.113,16000000.0
2007-03-13 22:30:00,80.099,80.099,80.069,80.069,17600000.0
2007-03-13 22:31:00,80.068,80.082,80.06,80.06,12800000.0
2007-03-13 22:32:00,80.053,80.053,79.983,80.044,11600000.0
2007-03-13 22:33:00,80.024,80.041,80.022,80.041,11200000.0
2007-03-13 22:34:00,80.057,80.067,80.05,80.05,11200000.0
2007-03-13 22:35:00,80.062,80.069,80.057,80.069,12800000.0
2007-03-13 22:36:00,80.089,80.089,80.06,80.073,17600000.0
2007-03-13 22:37:00,80.073,80.073,80.066,80.068,25600000.0
2007-03-13 22:38:00,80.075,80.075,80.059,80.071,18000000.0
2007-03-13 22:39:00,80.057,80.073,80.051,80.051,12800000.0
2007-03-13 22:40:00,80.055,80.069,80.052,80.067,11200000.0
2007-03-13 22:41:00,80.069,80.077,80.06,80.077,10600000.0
2007-03-13 22:42:00,80.096,80.117,80.096,80.1,17600000.0
2007-03-13 22:43:00,80.103,80.107,80.087,80.088,16000000.0
2007-03-13 22:44:00,80.083,80.092,80.074,80.091,12800000.0
2007-03-13 22:45:00,80.097,80.097,80.059,80.059,16000000.0
2007-03-13 22:46:00,80.062,80.067,80.049,80.051,11200000.0
2007-03-13 22:47:00,80.032,80.055,80.023,80.023,17600000.0
2007-03-13 22:48:00,80.014,80.02,80.014,80.019,8000000.0
2007-03-13 22:49:00,80.025,80.025,80.004,80.004,13200000.0
2007-03-13 22:50:00,79.994,79.994,79.971,79.971,11200000.0
2007-03-13 22:51:00,79.98,79.992,79.97,79.97,11200000.0
2007-03-13 22:52:00,79.963,79.984,79.963,79.982,11200000.0
2007-03-13 22:53:00,79.977,79.977,79.951,79.951,11200000.0
2007-03-13 22:54:00,79.94,79.94,79.9,79.9,11200000.0
2007-03-13 22:55:00,79.887,79.898,79.885,79.898,12800000.0
2007-03-13 22:56:00,79.889,79.897,79.885,79.897,17000000.0
2007-03-13 22:57:00,79.894,79.902,79.885,79.901,17600000.0
2007-03-13 22:58:00,79.891,79.891,79.881,79.886,8000000.0
2007-03-13 22:59:00,79.879,79.892,79.879,79.89,17600000.0
2007-03-13 23:00:00,79.914,79.93,79.914,79.93,9600000.0
2007-03-13 23:01:00,79.93,79.934,79.922,79.932,14400000.0
2007-03-13 23:02:00,79.934,79.934,79.915,79.919,17600000.0
2007-03-13 23:03:00,79.912,79.917,79.904,79.904,16000000.0
2007-03-13 23:04:00,79.898,79.911,79.895,79.895,11200000.0
2007-03-13 23:05:00,79.885,79.904,79.88,79.887,33000000.0
2007-03-13 23:06:00,79.879,79.881,79.867,79.881,12800000.0
2007-03-13 23:07:00,79.873,79.873,79.855,79.855,12800000.0
2007-03-13 23:08:00,79.846,79.846,79.832,79.84,11200000.0
2007-03-13 23:09:00,79.839,79.839,79.819,79.819,17600000.0
2007-03-13 23:10:00,79.823,79.856,79.823,79.837,12800000.0
2007-03-13 23:11:00,79.827,79.827,79.81,79.823,11200000.0
2007-03-13 23:12:00,79.833,79.844,79.833,79.838,16000000.0
2007-03-13 23:13:00,79.83,79.837,79.823,79.824,12800000.0
2007-03-13 23:14:00,79.824,79.824,79.807,79.816,11200000.0
2007-03-13 23:15:00,79.82,79.82,79.804,79.805,11200000.0
2007-03-13 23:16:00,79.796,79.796,79.714,79.714,12800000.0
2007-03-13 23:17:00,79.663,79.667,79.635,79.635,11200000.0
2007-03-13 23:18:00,79.602,79.619,79.593,79.597,11200000.0
2007-03-13 23:19:00,79.571,79.571,79.487,79.487,12800000.0
2007-03-13 23:20:00,79.49,79.522,79.476,79.483,14400000.0
2007-03-13 23:21:00,79.47,79.483,79.462,79.477,16000000.0
2007-03-13 23:22:00,79.504,79.537,79.504,79.537,12800000.0
2007-03-13 23:23:00,79.562,79.562,79.539,79.543,12800000.0
2007-03-13 23:24:00,79.525,79.545,79.517,79.545,11200000.0
2007-03-13 23:25:00,79.542,79.561,79.541,79.557,16000000.0
2007-03-13 23:26:00,79.572,79.588,79.572,79.581,12800000.0
2007-03-13 23:27:00,79.613,79.66,79.613,79.66,17600000.0
2007-03-13 23:28:00,79.678,79.723,79.678,79.723,12800000.0
2007-03-13 23:29:00,79.724,79.724,79.655,79.707,11200000.0
2007-03-13 23:30:00,79.719,79.732,79.711,79.732,14400000.0
2007-03-13 23:31:00,79.74,79.744,79.728,79.741,12800000.0
2007-03-13 23:32:00,79.754,79.787,79.754,79.787,17600000.0
2007-03-13 23:33:00,79.803,79.811,79.78,79.78,12800000.0
2007-03-13 23:34:00,79.792,79.792,79.782,79.784,16000000.0
2007-03-13 23:35:00,79.76,79.764,79.74,79.764,16000000.0
2007-03-13 23:36:00,79.752,79.757,79.741,79.741,12800000.0
2007-03-13 23:37:00,79.72,79.721,79.711,79.721,12800000.0
2007-03-13 23:38:00,79.693,79.735,79.693,79.735,11200000.0
2007-03-13 23:39:00,79.727,79.727,79.712,79.714,11200000.0
2007-03-13 23:40:00,79.722,79.745,79.721,79.745,35200000.0
2007-03-13 23:41:00,79.76,79.765,79.757,79.765,12800000.0
2007-03-13 23:42:00,79.763,79.767,79.748,79.764,11200000.0
2007-03-13 23:43:00,79.759,79.766,79.756,79.763,11200000.0
2007-03-13 23:44:00,79.762,79.762,79.745,79.752,16000000.0
2007-03-13 23:45:00,79.762,79.78,79.762,79.78,11200000.0
2007-03-13 23:46:00,79.78,79.786,79.777,79.778,17600000.0
2007-03-13 23:47:00,79.787,79.803,79.786,79.803,12200000.0
2007-03-13 23:48:00,79.801,79.808,79.743,79.808,8000000.0
2007-03-13 23:49:00,79.807,79.816,79.796,79.816,12800000.0
2007-03-13 23:50:00,79.82,79.822,79.806,79.815,11200000.0
2007-03-13 23:51:00,79.816,79.816,79.798,79.815,12800000.0
2007-03-13 23:52:00,79.819,79.82,79.809,79.817,12800000.0
2007-03-13 23:53:00,79.815,79.815,79.807,79.807,11200000.0
2007-03-13 23:54:00,79.805,79.813,79.786,79.81,14400000.0
2007-03-13 23:55:00,79.82,79.82,79.788,79.793,14400000.0
2007-03-13 23:56:00,79.724,79.815,79.724,79.8,11200000.0
2007-03-13 23:57:00,79.818,79.82,79.796,79.796,16000000.0
2007-03-13 23:58:00,79.779,79.779,79.748,79.758,11200000.0
2007-03-13 23:59:00,79.729,79.729,79.689,79.689,14400000.0
2007-03-14 00:00:00,79.687,79.7,79.687,79.7,9600000.0
2007-03-14 00:01:00,79.707,79.723,79.696,79.723,12800000.0
2007-03-14 00:02:00,79.728,79.728,79.714,79.719,12200000.0
2007-03-14 00:03:00,79.682,79.7,79.68,79.7,11200000.0
2007-03-14 00:04:00,79.68,79.687,79.676,79.687,11200000.0
2007-03-14 00:05:00,79.684,79.697,79.682,79.683,11200000.0
2007-03-14 00:06:00,79.672,79.672,79.649,79.649,11200000.0
2007-03-14 00:07:00,79.631,79.646,79.631,79.635,8000000.0
2007-03-14 00:08:00,79.64,79.644,79.617,79.637,12800000.0
2007-03-14 00:09:00,79.647,79.665,79.647,79.66,11200000.0
2007-03-14 00:10:00,79.653,79.653,79.629,79.634,12800000.0
2007-03-14 00:11:00,79.634,79.635,79.628,79.635,12800000.0
2007-03-14 00:12:00,79.617,79.617,79.602,79.61,8000000.0
2007-03-14 00:13:00,79.616,79.623,79.616,79.62,11200000.0
2007-03-14 00:14:00,79.619,79.619,79.607,79.617,13800000.0
2007-03-14 00:15:00,79.621,79.621,79.598,79.615,14400000.0
2007-03-14 00:16:00,79.606,79.624,79.606,79.612,14800000.0
2007-03-14 00:17:00,79.653,79.666,79.651,79.651,16000000.0
2007-03-14 00:18:00,79.659,79.685,79.659,79.685,9600000.0
2007-03-14 00:19:00,79.69,79.69,79.659,79.66,12800000.0
2007-03-14 00:20:00,79.635,79.635,79.597,79.597,17600000.0
2007-03-14 00:21:00,79.601,79.601,79.591,79.595,12800000.0
2007-03-14 00:22:00,79.57,79.593,79.57,79.578,17600000.0
2007-03-14 00:23:00,79.605,79.605,79.589,79.589,12800000.0
2007-03-14 00:24:00,79.598,79.624,79.589,79.624,14400000.0
2007-03-14 00:25:00,79.62,79.62,79.607,79.607,11200000.0
2007-03-14 00:26:00,79.605,79.605,79.597,79.604,12800000.0
2007-03-14 00:27:00,79.61,79.61,79.59,79.59,12800000.0
2007-03-14 00:28:00,79.561,79.561,79.554,79.554,32000000.0
2007-03-14 00:29:00,79.568,79.585,79.568,79.585,8000000.0
2007-03-14 00:30:00,79.576,79.576,79.559,79.566,8000000.0
2007-03-14 00:31:00,79.569,79.569,79.555,79.559,12800000.0
2007-03-14 00:32:00,79.545,79.548,79.533,79.541,12800000.0
2007-03-14 00:33:00,79.542,79.542,79.528,79.531,12800000.0
2007-03-14 00:34:00,79.529,79.54,79.528,79.528,19200000.0
2007-03-14 00:35:00,79.523,79.53,79.514,79.522,12800000.0
2007-03-14 00:36:00,79.525,79.525,79.516,79.525,12800000.0
2007-03-14 00:37:00,79.508,79.52,79.506,79.512,12800000.0
2007-03-14 00:38:00,79.527,79.527,79.519,79.519,13200000.0
2007-03-14 00:39:00,79.519,79.535,79.518,79.531,17000000.0
2007-03-14 00:40:00,79.538,79.547,79.538,79.547,8000000.0
2007-03-14 00:41:00,79.536,79.536,79.515,79.52,16000000.0
2007-03-14 00:42:00,79.498,79.513,79.48,79.482,12800000.0
2007-03-14 00:43:00,79.458,79.47,79.457,79.47,15800000.0
2007-03-14 00:44:00,79.468,79.472,79.446,79.452,17600000.0
2007-03-14 00:45:00,79.44,79.453,79.436,79.45,12800000.0
2007-03-14 00:46:00,79.438,79.44,79.422,79.435,14400000.0
2007-03-14 00:47:00,79.448,79.461,79.448,79.461,12800000.0
2007-03-14 00:48:00,79.464,79.472,79.461,79.466,12800000.0
2007-03-14 00:49:00,79.472,79.472,79.457,79.457,11200000.0
2007-03-14 00:50:00,79.464,79.476,79.456,79.456,12800000.0
2007-03-14 00:51:00,79.464,79.483,79.442,79.483,11200000.0
2007-03-14 00:52:00,79.476,79.491,79.476,79.482,11200000.0
2007-03-14 00:53:00,79.477,79.479,79.445,79.445,11200000.0
2007-03-14 00:54:00,79.426,79.441,79.426,79.427,18000000.0
2007-03-14 00:55:00,79.423,79.449,79.423,79.446,12800000.0
2007-03-14 00:56:00,79.436,79.436,79.423,79.431,12800000.0
2007-03-14 00:57:00,79.428,79.428,79.406,79.406,12800000.0
2007-03-14 00:58:00,79.418,79.423,79.405,79.423,12800000.0
2007-03-14 00:59:00,79.429,79.439,79.423,79.423,10600000.0
2007-03-14 01:00:00,79.432,79.45,79.429,79.45,16000000.0
2007-03-14 01:01:00,79.452,79.459,79.452,79.453,14400000.0
2007-03-14 01:02:00,79.445,79.45,79.442,79.444,11200000.0
2007-03-14 01:03:00,79.437,79.458,79.437,79.44,11200000.0
2007-03-14 01:04:00,79.428,79.437,79.427,79.427,12800000.0
2007-03-14 01:05:00,79.437,79.445,79.421,79.445,11200000.0
2007-03-14 01:06:00,79.446,79.446,79.379,79.442,12800000.0
2007-03-14 01:07:00,79.445,79.448,79.435,79.435,13200000.0
2007-03-14 01:08:00,79.433,79.441,79.421,79.438,16000000.0
2007-03-14 01:09:00,79.457,79.457,79.447,79.456,17600000.0
2007-03-14 01:10:00,79.408,79.434,79.408,79.429,16000000.0
2007-03-14 01:11:00,79.446,79.447,79.441,79.446,11200000.0
2007-03-14 01:12:00,79.439,79.443,79.43,79.443,16000000.0
2007-03-14 01:13:00,79.438,79.44,79.43,79.436,16000000.0
2007-03-14 01:14:00,79.444,79.444,79.419,79.419,16000000.0
2007-03-14 01:15:00,79.392,79.412,79.392,79.399,12200000.0
2007-03-14 01:16:00,79.381,79.381,79.372,79.373,25600000.0
2007-03-14 01:17:00,79.366,79.366,79.339,79.35,11200000.0
2007-03-14 01:18:00,79.36,79.36,79.316,79.33,13200000.0
2007-03-14 01:19:00,79.313,79.354,79.308,79.354,16000000.0
2007-03-14 01:20:00,79.355,79.375,79.355,79.375,11200000.0
2007-03-14 01:21:00,79.38,79.38,79.347,79.347,12800000.0
2007-03-14 01:22:00,79.369,79.411,79.369,79.411,12800000.0
2007-03-14 01:23:00,79.41,79.41,79.371,79.371,11200000.0
2007-03-14 01:24:00,79.377,79.378,79.367,79.375,12800000.0
2007-03-14 01:25:00,79.371,79.371,79.342,79.356,12800000.0
2007-03-14 01:26:00,79.364,79.364,79.347,79.347,11200000.0
2007-03-14 01:27:00,79.33,79.349,79.326,79.349,12800000.0
2007-03-14 01:28:00,79.357,79.362,79.354,79.354,17600000.0
2007-03-14 01:29:00,79.343,79.349,79.329,79.332,17600000.0
2007-03-14 01:30:00,79.331,79.331,79.322,79.323,11200000.0
2007-03-14 01:31:00,79.319,79.327,79.299,79.327,11200000.0
2007-03-14 01:32:00,79.329,79.329,79.304,79.304,12800000.0
2007-03-14 01:33:00,79.309,79.314,79.298,79.314,11200000.0
2007-03-14 01:34:00,79.312,79.312,79.301,79.301,24400000.0
2007-03-14 01:35:00,79.289,79.289,79.254,79.254,14400000.0
2007-03-14 01:36:00,79.241,79.241,79.228,79.229,11200000.0
2007-03-14 01:37:00,79.25,79.27,79.25,79.27,14400000.0
2007-03-14 01:38:00,79.27,79.27,79.251,79.254,17600000.0
2007-03-14 01:39:00,79.261,79.281,79.261,79.281,14400000.0
2007-03-14 01:40:00,79.273,79.284,79.266,79.282,11200000.0
2007-03-14 01:41:00,79.275,79.275,79.241,79.241,12800000.0
2007-03-14 01:42:00,79.241,79.257,79.241,79.242,11200000.0
2007-03-14 01:43:00,79.234,79.234,79.226,79.23,11200000.0
2007-03-14 01:44:00,79.239,79.259,79.239,79.259,12200000.0
2007-03-14 01:45:00,79.282,79.3,79.281,79.293,16000000.0
2007-03-14 01:46:00,79.296,79.317,79.296,79.315,16000000.0
2007-03-14 01:47:00,79.33,79.349,79.325,79.349,14400000.0
2007-03-14 01:48:00,79.396,79.415,79.396,79.407,12800000.0
2007-03-14 01:49:00,79.405,79.412,79.399,79.409,15400000.0
2007-03-14 01:50:00,79.406,79.406,79.384,79.384,14400000.0
2007-03-14 01:51:00,79.405,79.416,79.403,79.416,11200000.0
2007-03-14 01:52:00,79.434,79.442,79.434,79.439,20800000.0
2007-03-14 01:53:00,79.439,79.446,79.425,79.428,13800000.0
2007-03-14 01:54:00,79.419,79.427,79.408,79.426,11200000.0
2007-03-14 01:55:00,79.432,79.459,79.432,79.457,12800000.0
2007-03-14 01:56:00,79.464,79.467,79.451,79.463,12800000.0
2007-03-14 01:57:00,79.463,79.471,79.463,79.468,11200000.0
2007-03-14 01:58:00,79.473,79.482,79.468,79.482,11200000.0
2007-03-14 01:59:00,79.485,79.489,79.475,79.475,8000000.0
2007-03-14 02:00:00,79.458,79.458,79.453,79.453,11200000.0
2007-03-14 02:01:00,79.454,79.469,79.451,79.469,17600000.0
2007-03-14 02:02:00,79.481,79.491,79.481,79.483,12800000.0
2007-03-14 02:03:00,79.503,79.521,79.503,79.515,16000000.0
2007-03-14 02:04:00,79.508,79.575,79.508,79.575,12800000.0
2007-03-14 02:05:00,79.592,79.592,79.584,79.591,12800000.0
2007-03-14 02:06:00,79.579,79.626,79.572,79.626,12800000.0
2007-03-14 02:07:00,79.666,79.666,79.638,79.638,12800000.0
2007-03-14 02:08:00,79.64,79.652,79.638,79.647,17600000.0
2007-03-14 02:09:00,79.655,79.656,79.632,79.634,15400000.0
2007-03-14 02:10:00,79.628,79.634,79.628,79.63,9600000.0
2007-03-14 02:11:00,79.643,79.651,79.635,79.651,12800000.0
2007-03-14 02:12:00,79.628,79.628,79.612,79.622,11200000.0
2007-03-14 02:13:00,79.628,79.635,79.619,79.619,11200000.0
2007-03-14 02:14:00,79.609,79.615,79.607,79.607,11200000.0
2007-03-14 02:15:00,79.603,79.603,79.582,79.582,11200000.0
2007-03-14 02:16:00,79.582,79.593,79.529,79.593,14400000.0
2007-03-14 02:17:00,79.591,79.596,79.577,79.577,11200000.0
2007-03-14 02:18:00,79.608,79.62,79.607,79.612,12800000.0
2007-03-14 02:19:00,79.618,79.632,79.615,79.632,12800000.0
2007-03-14 02:20:00,79.62,79.634,79.62,79.634,8000000.0
2007-03-14 02:21:00,79.631,79.651,79.628,79.651,17600000.0
2007-03-14 02:22:00,79.674,79.685,79.674,79.685,12200000.0
2007-03-14 02:23:00,79.693,79.714,79.693,79.706,12800000.0
2007-03-14 02:24:00,79.726,79.756,79.655,79.756,11200000.0
2007-03-14 02:25:00,79.787,79.805,79.779,79.779,17600000.0
2007-03-14 02:26:00,79.774,79.801,79.77,79.801,17000000.0
2007-03-14 02:27:00,79.797,79.797,79.77,79.77,17600000.0
2007-03-14 02:28:00,79.745,79.76,79.745,79.755,14400000.0
2007-03-14 02:29:00,79.776,79.788,79.776,79.779,11200000.0
2007-03-14 02:30:00,79.759,79.764,79.757,79.757,11200000.0
2007-03-14 02:31:00,79.763,79.772,79.753,79.771,17600000.0
2007-03-14 02:32:00,79.783,79.816,79.766,79.816,11200000.0
2007-03-14 02:33:00,79.797,79.799,79.782,79.794,11200000.0
2007-03-14 02:34:00,79.793,79.8,79.789,79.795,14400000.0
2007-03-14 02:35:00,79.798,79.802,79.792,79.802,12800000.0
2007-03-14 02:36:00,79.791,79.799,79.771,79.771,12800000.0
2007-03-14 02:37:00,79.781,79.79,79.769,79.786,12800000.0
2007-03-14 02:38:00,79.807,79.807,79.797,79.797,12200000.0
2007-03-14 02:39:00,79.796,79.797,79.787,79.793,16000000.0
2007-03-14 02:40:00,79.802,79.815,79.801,79.809,12800000.0
2007-03-14 02:41:00,79.797,79.82,79.796,79.82,11200000.0
2007-03-14 02:42:00,79.803,79.803,79.786,79.79,12200000.0
2007-03-14 02:43:00,79.787,79.787,79.77,79.783,11200000.0
2007-03-14 02:44:00,79.793,79.793,79.776,79.784,13200000.0
2007-03-14 02:45:00,79.766,79.767,79.756,79.756,11200000.0
2007-03-14 02:46:00,79.77,79.778,79.77,79.778,12800000.0
2007-03-14 02:47:00,79.766,79.766,79.752,79.758,12800000.0
2007-03-14 02:48:00,79.749,79.751,79.738,79.749,14400000.0
2007-03-14 02:49:00,79.756,79.756,79.714,79.714,18000000.0
2007-03-14 02:50:00,79.696,79.715,79.696,79.715,11200000.0
2007-03-14 02:51:00,79.723,79.728,79.708,79.722,11200000.0
2007-03-14 02:52:00,79.726,79.741,79.672,79.727,11200000.0
2007-03-14 02:53:00,79.751,79.754,79.744,79.744,11200000.0
2007-03-14 02:54:00,79.652,79.736,79.652,79.729,11200000.0
2007-03-14 02:55:00,79.716,79.727,79.715,79.726,11200000.0
2007-03-14 02:56:00,79.717,79.719,79.713,79.717,11200000.0
2007-03-14 02:57:00,79.717,79.721,79.711,79.721,11200000.0
2007-03-14 02:58:00,79.714,79.741,79.702,79.741,8000000.0
2007-03-14 02:59:00,79.741,79.741,79.728,79.729,11200000.0
2007-03-14 03:00:00,79.762,79.804,79.673,79.673,11200000.0
2007-03-14 03:01:00,79.731,79.741,79.729,79.74,11200000.0
2007-03-14 03:02:00,79.759,79.759,79.753,79.753,11200000.0
2007-03-14 03:03:00,79.779,79.85,79.779,79.85,14400000.0
2007-03-14 03:04:00,79.852,79.852,79.815,79.815,11200000.0
2007-03-14 03:05:00,79.814,79.826,79.814,79.823,16000000.0
2007-03-14 03:06:00,79.824,79.837,79.824,79.831,16000000.0
2007-03-14 03:07:00,79.817,79.836,79.817,79.82,14400000.0
2007-03-14 03:08:00,79.802,79.819,79.78,79.817,11200000.0
2007-03-14 03:09:00,79.827,79.832,79.824,79.832,11200000.0
2007-03-14 03:10:00,79.823,79.823,79.807,79.82,16000000.0
2007-03-14 03:11:00,79.843,79.851,79.823,79.823,11200000.0
2007-03-14 03:12:00,79.822,79.84,79.822,79.823,18000000.0
2007-03-14 03:13:00,79.84,79.84,79.827,79.827,16000000.0
2007-03-14 03:14:00,79.832,79.833,79.819,79.819,11200000.0
2007-03-14 03:15:00,79.823,79.838,79.821,79.838,17600000.0
2007-03-14 03:16:00,79.843,79.873,79.843,79.872,14400000.0
2007-03-14 03:17:00,79.877,79.886,79.87,79.885,11200000.0
2007-03-14 03:18:00,79.889,79.889,79.872,79.878,12800000.0
2007-03-14 03:19:00,79.888,79.973,79.888,79.973,12800000.0
2007-03-14 03:20:00,79.978,79.978,79.948,79.955,12800000.0
2007-03-14 03:21:00,79.958,79.958,79.943,79.944,14400000.0
2007-03-14 03:22:00,79.955,79.966,79.955,79.965,11200000.0
2007-03-14 03:23:00,79.972,79.978,79.958,79.97,12800000.0
2007-03-14 03:24:00,79.972,79.987,79.97,79.987,16000000.0
2007-03-14 03:25:00,79.97,79.978,79.958,79.969,17600000.0
2007-03-14 03:26:00,79.969,79.969,79.934,79.934,12800000.0
2007-03-14 03:27:00,79.93,79.938,79.93,79.934,14400000.0
2007-03-14 03:28:00,79.951,79.956,79.951,79.952,11200000.0
2007-03-14 03:29:00,79.952,79.979,79.952,79.973,12800000.0
2007-03-14 03:30:00,79.97,79.971,79.907,79.96,17600000.0
2007-03-14 03:31:00,79.94,79.94,79.916,79.916,12800000.0
2007-03-14 03:32:00,79.892,79.9,79.89,79.9,8000000.0
2007-03-14 03:33:00,79.908,79.917,79.898,79.898,11200000.0
2007-03-14 03:34:00,79.901,79.932,79.901,79.932,11200000.0
2007-03-14 03:35:00,79.928,79.928,79.9,79.91,17000000.0
2007-03-14 03:36:00,79.91,79.916,79.906,79.906,11200000.0
2007-03-14 03:37:00,79.886,79.894,79.853,79.853,17600000.0
2007-03-14 03:38:00,79.845,79.864,79.845,79.858,12800000.0
2007-03-14 03:39:00,79.855,79.861,79.798,79.849,14400000.0
2007-03-14 03:40:00,79.836,79.841,79.832,79.833,12800000.0
2007-03-14 03:41:00,79.85,79.853,79.84,79.841,11200000.0
2007-03-14 03:42:00,79.82,79.822,79.807,79.817,12800000.0
2007-03-14 03:43:00,79.826,79.826,79.797,79.806,11200000.0
2007-03-14 03:44:00,79.807,79.807,79.794,79.799,12800000.0
2007-03-14 03:45:00,79.783,79.783,79.777,79.778,11200000.0
2007-03-14 03:46:00,79.785,79.796,79.775,79.775,11200000.0
2007-03-14 03:47:00,79.757,79.757,79.748,79.753,11200000.0
2007-03-14 03:48:00,79.758,79.779,79.758,79.779,11200000.0
2007-03-14 03:49:00,79.788,79.801,79.788,79.801,16000000.0
2007-03-14 03:50:00,79.803,79.803,79.778,79.778,11200000.0
2007-03-14 03:51:00,79.781,79.781,79.768,79.777,8000000.0
2007-03-14 03:52:00,79.793,79.795,79.779,79.788,14400000.0
2007-03-14 03:53:00,79.808,79.809,79.802,79.809,9600000.0
2007-03-14 03:54:00,79.812,79.812,79.791,79.794,14400000.0
2007-03-14 03:55:00,79.793,79.803,79.781,79.791,14400000.0
2007-03-14 03:56:00,79.792,79.792,79.782,79.782,12800000.0
2007-03-14 03:57:00,79.772,79.781,79.767,79.771,12800000.0
2007-03-14 03:58:00,79.76,79.76,79.726,79.735,16000000.0
2007-03-14 03:59:00,79.745,79.745,79.728,79.744,12800000.0
2007-03-14 04:00:00,79.73,79.73,79.717,79.722,14400000.0
2007-03-14 04:01:00,79.723,79.733,79.72,79.725,11200000.0
2007-03-14 04:02:00,79.71,79.71,79.692,79.692,8000000.0
2007-03-14 04:03:00,79.659,79.659,79.629,79.629,12800000.0
2007-03-14 04:04:00,79.605,79.605,79.561,79.569,12800000.0
2007-03-14 04:05:00,79.574,79.577,79.549,79.549,11200000.0
2007-03-14 04:06:00,79.533,79.552,79.526,79.552,14400000.0
2007-03-14 04:07:00,79.551,79.562,79.525,79.525,14400000.0
2007-03-14 04:08:00,79.539,79.539,79.519,79.519,11600000.0
2007-03-14 04:09:00,79.525,79.527,79.521,79.527,11200000.0
2007-03-14 04:10:00,79.533,79.548,79.533,79.548,14400000.0
2007-03-14 04:11:00,79.561,79.564,79.545,79.55,12800000.0
2007-03-14 04:12:00,79.554,79.557,79.553,79.554,8000000.0
2007-03-14 04:13:00,79.55,79.553,79.545,79.545,10600000.0
2007-03-14 04:14:00,79.514,79.514,79.501,79.512,11200000.0
2007-03-14 04:15:00,79.514,79.514,79.453,79.453,12800000.0
2007-03-14 04:16:00,79.441,79.444,79.431,79.431,11200000.0
2007-03-14 04:17:00,79.452,79.477,79.452,79.467,14400000.0
2007-03-14 04:18:00,79.472,79.472,79.459,79.462,12800000.0
2007-03-14 04:19:00,79.465,79.484,79.452,79.465,12800000.0
2007-03-14 04:20:00,79.472,79.49,79.386,79.49,11200000.0
2007-03-14 04:21:00,79.477,79.479,79.448,79.448,11200000.0
2007-03-14 04:22:00,79.439,79.461,79.435,79.458,16000000.0
2007-03-14 04:23:00,79.464,79.475,79.464,79.467,13200000.0
2007-03-14 04:24:00,79.486,79.498,79.485,79.498,12800000.0
2007-03-14 04:25:00,79.514,79.518,79.508,79.514,14800000.0
2007-03-14 04:26:00,79.511,79.513,79.506,79.507,14400000.0
2007-03-14 04:27:00,79.504,79.504,79.487,79.494,9600000.0
2007-03-14 04:28:00,79.487,79.513,79.487,79.513,11200000.0
2007-03-14 04:29:00,79.535,79.573,79.535,79.572,12800000.0
2007-03-14 04:30:00,79.593,79.609,79.593,79.602,12800000.0
2007-03-14 04:31:00,79.623,79.628,79.618,79.628,12800000.0
2007-03-14 04:32:00,79.607,79.607,79.59,79.605,12800000.0
2007-03-14 04:33:00,79.596,79.601,79.578,79.583,16000000.0
2007-03-14 04:34:00,79.565,79.579,79.565,79.579,12800000.0
2007-03-14 04:35:00,79.566,79.568,79.562,79.564,12800000.0
2007-03-14 04:36:00,79.562,79.565,79.546,79.549,12800000.0
2007-03-14 04:37:00,79.553,79.572,79.544,79.572,13200000.0
2007-03-14 04:38:00,79.559,79.559,79.547,79.55,9600000.0
2007-03-14 04:39:00,79.538,79.547,79.531,79.54,12800000.0
2007-03-14 04:40:00,79.546,79.546,79.538,79.539,11200000.0
2007-03-14 04:41:00,79.545,79.547,79.531,79.541,11200000.0
2007-03-14 04:42:00,79.526,79.527,79.507,79.521,12800000.0
2007-03-14 04:43:00,79.523,79.533,79.522,79.533,12200000.0
2007-03-14 04:44:00,79.542,79.546,79.535,79.541,9600000.0
2007-03-14 04:45:00,79.55,79.553,79.542,79.542,12800000.0
2007-03-14 04:46:00,79.549,79.549,79.538,79.54,14400000.0
2007-03-14 04:47:00,79.545,79.569,79.545,79.569,6400000.0
2007-03-14 04:48:00,79.583,79.583,79.57,79.572,12800000.0
2007-03-14 04:49:00,79.593,79.621,79.593,79.621,11200000.0
2007-03-14 04:50:00,79.635,79.635,79.622,79.622,11200000.0
2007-03-14 04:51:00,79.625,79.644,79.546,79.644,14400000.0
2007-03-14 04:52:00,79.641,79.641,79.62,79.637,11200000.0
2007-03-14 04:53:00,79.635,79.635,79.621,79.621,9000000.0
2007-03-14 04:54:00,79.601,79.612,79.601,79.605,12800000.0
2007-03-14 04:55:00,79.607,79.607,79.596,79.604,11200000.0
2007-03-14 04:56:00,79.602,79.602,79.591,79.6,17600000.0
2007-03-14 04:57:00,79.572,79.597,79.567,79.597,11200000.0
2007-03-14 04:58:00,79.6,79.6,79.586,79.586,8000000.0
2007-03-14 04:59:00,79.62,79.62,79.62,79.62,11200000.0
2007-03-14 05:00:00,79.57,79.579,79.554,79.554,11200000.0
2007-03-14 05:01:00,79.543,79.56,79.536,79.56,14400000.0
2007-03-14 05:02:00,79.563,79.563,79.543,79.547,14400000.0
2007-03-14 05:03:00,79.547,79.564,79.537,79.563,12800000.0
2007-03-14 05:04:00,79.576,79.576,79.566,79.574,7400000.0
2007-03-14 05:05:00,79.565,79.573,79.563,79.566,11200000.0
2007-03-14 05:06:00,79.57,79.574,79.566,79.566,11200000.0
2007-03-14 05:07:00,79.545,79.565,79.534,79.565,14400000.0
2007-03-14 05:08:00,79.547,79.549,79.53,79.534,11200000.0
2007-03-14 05:09:00,79.525,79.536,79.521,79.521,17600000.0
2007-03-14 05:10:00,79.516,79.52,79.483,79.483,12800000.0
2007-03-14 05:11:00,79.473,79.483,79.466,79.466,12800000.0
2007-03-14 05:12:00,79.48,79.505,79.48,79.504,12800000.0
2007-03-14 05:13:00,79.511,79.511,79.488,79.492,12800000.0
2007-03-14 05:14:00,79.491,79.493,79.486,79.493,14400000.0
2007-03-14 05:15:00,79.498,79.5,79.475,79.485,16000000.0
2007-03-14 05:16:00,79.48,79.49,79.425,79.49,16000000.0
2007-03-14 05:17:00,79.486,79.514,79.481,79.514,11200000.0
2007-03-14 05:18:00,79.512,79.515,79.494,79.51,8000000.0
2007-03-14 05:19:00,79.498,79.504,79.491,79.491,16000000.0
2007-03-14 05:20:00,79.507,79.531,79.507,79.515,11200000.0
2007-03-14 05:21:00,79.512,79.512,79.496,79.51,12800000.0
2007-03-14 05:22:00,79.502,79.518,79.502,79.518,11200000.0
2007-03-14 05:23:00,79.521,79.523,79.515,79.515,12800000.0
2007-03-14 05:24:00,79.528,79.55,79.528,79.542,11200000.0
2007-03-14 05:25:00,79.528,79.534,79.507,79.512,12800000.0
2007-03-14 05:26:00,79.518,79.526,79.514,79.526,12800000.0
2007-03-14 05:27:00,79.522,79.529,79.515,79.52,12800000.0
2007-03-14 05:28:00,79.507,79.513,79.498,79.513,11200000.0
2007-03-14 05:29:00,79.503,79.517,79.491,79.517,11200000.0
2007-03-14 05:30:00,79.52,79.52,79.494,79.501,16000000.0
2007-03-14 05:31:00,79.509,79.533,79.509,79.533,17600000.0
2007-03-14 05:32:00,79.526,79.533,79.517,79.517,12800000.0
2007-03-14 05:33:00,79.511,79.511,79.501,79.501,9600000.0
2007-03-14 05:34:00,79.53,79.544,79.53,79.544,15400000.0
2007-03-14 05:35:00,79.564,79.57,79.564,79.565,11200000.0
2007-03-14 05:36:00,79.568,79.568,79.547,79.547,15400000.0
2007-03-14 05:37:00,79.552,79.573,79.552,79.573,11200000.0
2007-03-14 05:38:00,79.59,79.6,79.577,79.6,16000000.0
2007-03-14 05:39:00,79.613,79.613,79.588,79.588,11200000.0
2007-03-14 05:40:00,79.595,79.595,79.576,79.576,9600000.0
2007-03-14 05:41:00,79.575,79.575,79.549,79.549,12800000.0
2007-03-14 05:42:00,79.549,79.577,79.549,79.577,11200000.0
2007-03-14 05:43:00,79.591,79.598,79.591,79.596,11200000.0
2007-03-14 05:44:00,79.603,79.603,79.591,79.591,11200000.0
2007-03-14 05:45:00,79.59,79.612,79.59,79.612,16000000.0
2007-03-14 05:46:00,79.602,79.602,79.572,79.577,17600000.0
2007-03-14 05:47:00,79.574,79.586,79.574,79.586,14400000.0
2007-03-14 05:48:00,79.605,79.623,79.605,79.623,9600000.0
2007-03-14 05:49:00,79.628,79.639,79.621,79.621,17600000.0
2007-03-14 05:50:00,79.619,79.619,79.598,79.598,11200000.0
2007-03-14 05:51:00,79.609,79.609,79.601,79.602,11200000.0
2007-03-14 05:52:00,79.602,79.603,79.59,79.6,12200000.0
2007-03-14 05:53:00,79.592,79.602,79.592,79.595,17600000.0
2007-03-14 05:54:00,79.586,79.6,79.586,79.598,9600000.0
2007-03-14 05:55:00,79.55,79.627,79.55,79.604,11200000.0
2007-03-14 05:56:00,79.597,79.612,79.597,79.612,12800000.0
2007-03-14 05:57:00,79.601,79.602,79.595,79.598,12200000.0
2007-03-14 05:58:00,79.599,79.619,79.52,79.605,12800000.0
2007-03-14 05:59:00,79.604,79.61,79.595,79.605,12800000.0
2007-03-14 06:00:00,79.628,79.648,79.628,79.646,8000000.0
2007-03-14 06:01:00,79.648,79.657,79.636,79.645,11200000.0
2007-03-14 06:02:00,79.649,79.652,79.628,79.628,12800000.0
2007-03-14 06:03:00,79.639,79.639,79.627,79.631,11200000.0
2007-03-14 06:04:00,79.624,79.629,79.614,79.624,16000000.0
2007-03-14 06:05:00,79.625,79.63,79.616,79.622,14400000.0
2007-03-14 06:06:00,79.635,79.641,79.63,79.637,12800000.0
2007-03-14 06:07:00,79.641,79.641,79.631,79.631,11200000.0
2007-03-14 06:08:00,79.593,79.614,79.593,79.614,11200000.0
2007-03-14 06:09:00,79.604,79.612,79.603,79.612,11200000.0
2007-03-14 06:10:00,79.618,79.632,79.539,79.627,11200000.0
2007-03-14 06:11:00,79.632,79.637,79.619,79.633,17600000.0
2007-03-14 06:12:00,79.631,79.631,79.618,79.622,11200000.0
2007-03-14 06:13:00,79.61,79.618,79.595,79.611,12800000.0
2007-03-14 06:14:00,79.617,79.617,79.602,79.61,12200000.0
2007-03-14 06:15:00,79.603,79.609,79.603,79.605,8000000.0
2007-03-14 06:16:00,79.603,79.613,79.603,79.611,8000000.0
2007-03-14 06:17:00,79.601,79.609,79.6,79.609,12800000.0
2007-03-14 06:18:00,79.564,79.593,79.564,79.577,12800000.0
2007-03-14 06:19:00,79.608,79.61,79.603,79.606,12800000.0
2007-03-14 06:20:00,79.61,79.61,79.596,79.596,15400000.0
2007-03-14 06:21:00,79.597,79.597,79.577,79.577,12800000.0
2007-03-14 06:22:00,79.574,79.59,79.574,79.59,12800000.0
2007-03-14 06:23:00,79.612,79.618,79.612,79.615,8000000.0
2007-03-14 06:24:00,79.626,79.645,79.625,79.645,8000000.0
2007-03-14 06:25:00,79.624,79.624,79.604,79.623,12800000.0
2007-03-14 06:26:00,79.621,79.621,79.609,79.614,12800000.0
2007-03-14 06:27:00,79.616,79.616,79.595,79.613,14400000.0
2007-03-14 06:28:00,79.611,79.613,79.605,79.605,8000000.0
2007-03-14 06:29:00,79.593,79.598,79.592,79.594,10600000.0
2007-03-14 06:30:00,79.589,79.611,79.589,79.611,14400000.0
2007-03-14 06:31:00,79.61,79.629,79.61,79.629,14400000.0
2007-03-14 06:32:00,79.627,79.634,79.618,79.62,12800000.0
2007-03-14 06:33:00,79.637,79.645,79.629,79.645,17600000.0
2007-03-14 06:34:00,79.631,79.656,79.631,79.653,12800000.0
2007-03-14 06:35:00,79.657,79.662,79.652,79.656,12800000.0
2007-03-14 06:36:00,79.663,79.667,79.647,79.655,14400000.0
2007-03-14 06:37:00,79.668,79.68,79.668,79.68,12800000.0
2007-03-14 06:38:00,79.67,79.694,79.67,79.679,16000000.0
2007-03-14 06:39:00,79.681,79.691,79.674,79.69,11200000.0
2007-03-14 06:40:00,79.683,79.683,79.64,79.64,9600000.0
2007-03-14 06:41:00,79.652,79.672,79.652,79.668,12800000.0
2007-03-14 06:42:00,79.661,79.661,79.652,79.658,9600000.0
2007-03-14 06:43:00,79.602,79.678,79.602,79.673,16000000.0
2007-03-14 06:44:00,79.676,79.681,79.665,79.674,17600000.0
2007-03-14 06:45:00,79.689,79.69,79.679,79.69,17600000.0
2007-03-14 06:46:00,79.694,79.701,79.69,79.701,12800000.0
2007-03-14 06:47:00,79.693,79.699,79.685,79.693,12800000.0
2007-03-14 06:48:00,79.689,79.697,79.689,79.692,17600000.0
2007-03-14 06:49:00,79.676,79.692,79.673,79.692,17600000.0
2007-03-14 06:50:00,79.685,79.709,79.685,79.709,14400000.0
2007-03-14 06:51:00,79.71,79.714,79.706,79.706,12800000.0
2007-03-14 06:52:00,79.734,79.75,79.734,79.744,12800000.0
2007-03-14 06:53:00,79.743,79.758,79.719,79.719,17600000.0
2007-03-14 06:54:00,79.712,79.712,79.682,79.682,14400000.0
2007-03-14 06:55:00,79.672,79.672,79.651,79.651,9600000.0
2007-03-14 06:56:00,79.636,79.638,79.629,79.638,10600000.0
2007-03-14 06:57:00,79.636,79.636,79.615,79.633,14400000.0
2007-03-14 06:58:00,79.645,79.645,79.631,79.631,12800000.0
2007-03-14 06:59:00,79.629,79.629,79.585,79.601,12800000.0
2007-03-14 07:00:00,79.585,79.597,79.583,79.597,16000000.0
2007-03-14 07:01:00,79.614,79.614,79.606,79.609,17600000.0
2007-03-14 07:02:00,79.606,79.613,79.596,79.613,12800000.0
2007-03-14 07:03:00,79.597,79.611,79.589,79.611,12800000.0
2007-03-14 07:04:00,79.606,79.634,79.606,79.628,12800000.0
2007-03-14 07:05:00,79.633,79.636,79.615,79.625,11200000.0
2007-03-14 07:06:00,79.645,79.675,79.645,79.675,12800000.0
2007-03-14 07:07:00,79.68,79.699,79.677,79.699,11200000.0
2007-03-14 07:08:00,79.688,79.69,79.675,79.684,16000000.0
2007-03-14 07:09:00,79.695,79.705,79.695,79.701,12800000.0
2007-03-14 07:10:00,79.703,79.712,79.67,79.67,12800000.0
2007-03-14 07:11:00,79.68,79.68,79.669,79.672,12800000.0
2007-03-14 07:12:00,79.665,79.681,79.665,79.673,12800000.0
2007-03-14 07:13:00,79.674,79.68,79.674,79.676,12800000.0
2007-03-14 07:14:00,79.653,79.679,79.649,79.65,11200000.0
2007-03-14 07:15:00,79.686,79.687,79.682,79.683,11200000.0
2007-03-14 07:16:00,79.678,79.678,79.663,79.663,10600000.0
2007-03-14 07:17:00,79.655,79.655,79.638,79.638,12800000.0
2007-03-14 07:18:00,79.65,79.663,79.65,79.663,17600000.0
2007-03-14 07:19:00,79.653,79.659,79.629,79.629,12800000.0
2007-03-14 07:20:00,79.667,79.676,79.667,79.671,12800000.0
2007-03-14 07:21:00,79.664,79.672,79.661,79.67,12800000.0
2007-03-14 07:22:00,79.672,79.672,79.655,79.657,17600000.0
2007-03-14 07:23:00,79.658,79.658,79.639,79.639,11200000.0
2007-03-14 07:24:00,79.626,79.629,79.613,79.622,14400000.0
2007-03-14 07:25:00,79.624,79.632,79.612,79.628,16000000.0
2007-03-14 07:26:00,79.605,79.631,79.605,79.631,8000000.0
2007-03-14 07:27:00,79.633,79.643,79.623,79.623,16000000.0
2007-03-14 07:28:00,79.618,79.635,79.618,79.635,14400000.0
2007-03-14 07:29:00,79.645,79.645,79.614,79.614,11200000.0
2007-03-14 07:30:00,79.601,79.618,79.599,79.618,11200000.0
2007-03-14 07:31:00,79.611,79.63,79.611,79.619,17600000.0
2007-03-14 07:32:00,79.629,79.629,79.616,79.616,18000000.0
2007-03-14 07:33:00,79.601,79.606,79.592,79.606,11200000.0
2007-03-14 07:34:00,79.617,79.617,79.597,79.61,12800000.0
2007-03-14 07:35:00,79.621,79.629,79.617,79.629,16000000.0
2007-03-14 07:36:00,79.6,79.625,79.6,79.62,11200000.0
2007-03-14 07:37:00,79.62,79.62,79.609,79.609,11200000.0
2007-03-14 07:38:00,79.593,79.61,79.593,79.61,12800000.0
2007-03-14 07:39:00,79.625,79.629,79.622,79.622,11200000.0
2007-03-14 07:40:00,79.621,79.621,79.6,79.6,11200000.0
2007-03-14 07:41:00,79.603,79.625,79.602,79.625,12800000.0
2007-03-14 07:42:00,79.632,79.637,79.629,79.637,12800000.0
2007-03-14 07:43:00,79.639,79.648,79.638,79.644,12800000.0
2007-03-14 07:44:00,79.64,79.64,79.626,79.63,11200000.0
2007-03-14 07:45:00,79.616,79.631,79.616,79.624,11200000.0
2007-03-14 07:46:00,79.626,79.64,79.626,79.633,11200000.0
2007-03-14 07:47:00,79.634,79.645,79.63,79.632,14400000.0
2007-03-14 07:48:00,79.64,79.64,79.631,79.637,14400000.0
2007-03-14 07:49:00,79.638,79.668,79.638,79.668,17000000.0
2007-03-14 07:50:00,79.673,79.682,79.673,79.68,8000000.0
2007-03-14 07:51:00,79.683,79.683,79.671,79.681,12800000.0
2007-03-14 07:52:00,79.677,79.684,79.672,79.675,17600000.0
2007-03-14 07:53:00,79.681,79.686,79.675,79.678,12800000.0
2007-03-14 07:54:00,79.678,79.686,79.677,79.686,10600000.0
2007-03-14 07:55:00,79.676,79.676,79.66,79.672,12800000.0
2007-03-14 07:56:00,79.675,79.675,79.659,79.661,16000000.0
2007-03-14 07:57:00,79.656,79.671,79.656,79.667,11200000.0
2007-03-14 07:58:00,79.677,79.693,79.676,79.693,11200000.0
2007-03-14 07:59:00,79.692,79.697,79.688,79.688,12800000.0
2007-03-14 08:00:00,79.663,79.663,79.645,79.645,8000000.0
2007-03-14 08:01:00,79.652,79.666,79.652,79.664,8000000.0
2007-03-14 08:02:00,79.646,79.658,79.646,79.658,11200000.0
2007-03-14 08:03:00,79.643,79.645,79.63,79.645,11200000.0
2007-03-14 08:04:00,79.647,79.647,79.617,79.62,17600000.0
2007-03-14 08:05:00,79.618,79.636,79.618,79.633,14400000.0
2007-03-14 08:06:00,79.627,79.628,79.627,79.627,4800000.0
2007-03-14 08:07:00,79.634,79.642,79.632,79.642,11600000.0
2007-03-14 08:08:00,79.646,79.648,79.64,79.642,17600000.0
2007-03-14 08:09:00,79.643,79.649,79.631,79.631,12800000.0
2007-03-14 08:10:00,79.619,79.64,79.619,79.638,12800000.0
2007-03-14 08:11:00,79.636,79.65,79.626,79.65,11200000.0
2007-03-14 08:12:00,79.653,79.662,79.639,79.657,16000000.0
2007-03-14 08:13:00,79.657,79.657,79.646,79.647,11200000.0
2007-03-14 08:14:00,79.635,79.635,79.627,79.627,12800000.0
2007-03-14 08:15:00,79.651,79.665,79.641,79.641,16000000.0
2007-03-14 08:16:00,79.668,79.673,79.644,79.657,11200000.0
2007-03-14 08:17:00,79.657,79.667,79.656,79.667,12800000.0
2007-03-14 08:18:00,79.664,79.67,79.656,79.665,12800000.0
2007-03-14 08:19:00,79.66,79.662,79.65,79.655,14400000.0
2007-03-14 08:20:00,79.658,79.665,79.64,79.658,16000000.0
2007-03-14 08:21:00,79.644,79.644,79.62,79.631,17600000.0
2007-03-14 08:22:00,79.646,79.653,79.633,79.633,11200000.0
2007-03-14 08:23:00,79.627,79.641,79.621,79.641,11200000.0
2007-03-14 08:24:00,79.653,79.666,79.653,79.666,9600000.0
2007-03-14 08:25:00,79.674,79.689,79.674,79.689,12800000.0
2007-03-14 08:26:00,79.692,79.697,79.604,79.697,8000000.0
2007-03-14 08:27:00,79.685,79.704,79.685,79.688,12800000.0
2007-03-14 08:28:00,79.68,79.69,79.664,79.69,11200000.0
2007-03-14 08:29:00,79.685,79.685,79.667,79.676,14400000.0
2007-03-14 08:30:00,79.672,79.677,79.665,79.674,11200000.0
2007-03-14 08:31:00,79.669,79.683,79.667,79.672,12800000.0
2007-03-14 08:32:00,79.668,79.673,79.658,79.658,11200000.0
2007-03-14 08:33:00,79.656,79.662,79.645,79.647,11200000.0
2007-03-14 08:34:00,79.639,79.639,79.585,79.585,9600000.0
2007-03-14 08:35:00,79.61,79.61,79.572,79.572,17600000.0
2007-03-14 08:36:00,79.579,79.59,79.577,79.577,17600000.0
2007-03-14 08:37:00,79.576,79.576,79.537,79.537,11200000.0
2007-03-14 08:38:00,79.533,79.553,79.533,79.553,11200000.0
2007-03-14 08:39:00,79.548,79.568,79.548,79.561,16400000.0
2007-03-14 08:40:00,79.552,79.552,79.54,79.542,16000000.0
2007-03-14 08:41:00,79.525,79.525,79.479,79.479,17600000.0
2007-03-14 08:42:00,79.457,79.46,79.436,79.442,12200000.0
2007-03-14 08:43:00,79.42,79.42,79.392,79.402,12800000.0
2007-03-14 08:44:00,79.406,79.406,79.387,79.387,12800000.0
2007-03-14 08:45:00,79.378,79.413,79.378,79.399,16000000.0
2007-03-14 08:46:00,79.406,79.439,79.406,79.439,11200000.0
2007-03-14 08:47:00,79.43,79.435,79.411,79.435,11200000.0
2007-03-14 08:48:00,79.451,79.452,79.441,79.441,12800000.0
2007-03-14 08:49:00,79.453,79.456,79.439,79.439,17600000.0
2007-03-14 08:50:00,79.436,79.438,79.414,79.43,12800000.0
2007-03-14 08:51:00,79.43,79.443,79.413,79.443,17600000.0
2007-03-14 08:52:00,79.459,79.459,79.434,79.438,11200000.0
2007-03-14 08:53:00,79.442,79.451,79.441,79.447,16000000.0
2007-03-14 08:54:00,79.457,79.476,79.449,79.473,12800000.0
2007-03-14 08:55:00,79.476,79.476,79.42,79.42,16000000.0
2007-03-14 08:56:00,79.404,79.404,79.388,79.388,11200000.0
2007-03-14 08:57:00,79.39,79.4,79.38,79.38,11200000.0
2007-03-14 08:58:00,79.386,79.406,79.382,79.406,9600000.0
2007-03-14 08:59:00,79.412,79.412,79.392,79.392,12800000.0
2007-03-14 09:00:00,79.376,79.376,79.322,79.336,17600000.0
2007-03-14 09:01:00,79.353,79.376,79.353,79.376,11600000.0
2007-03-14 09:02:00,79.369,79.381,79.358,79.381,11600000.0
2007-03-14 09:03:00,79.368,79.375,79.357,79.363,16400000.0
2007-03-14 09:04:00,79.356,79.366,79.356,79.366,11200000.0
2007-03-14 09:05:00,79.375,79.411,79.375,79.411,11200000.0
2007-03-14 09:06:00,79.389,79.399,79.379,79.399,12800000.0
2007-03-14 09:07:00,79.403,79.403,79.354,79.354,12800000.0
2007-03-14 09:08:00,79.338,79.364,79.337,79.364,12200000.0
2007-03-14 09:09:00,79.379,79.384,79.366,79.384,17600000.0
2007-03-14 09:10:00,79.381,79.381,79.334,79.334,12800000.0
2007-03-14 09:11:00,79.325,79.325,79.303,79.313,12800000.0
2007-03-14 09:12:00,79.307,79.309,79.302,79.303,12800000.0
2007-03-14 09:13:00,79.288,79.29,79.279,79.282,11200000.0
2007-03-14 09:14:00,79.258,79.274,79.258,79.269,11200000.0
2007-03-14 09:15:00,79.272,79.301,79.272,79.301,11200000.0
2007-03-14 09:16:00,79.3,79.306,79.297,79.301,12800000.0
2007-03-14 09:17:00,79.291,79.302,79.291,79.296,11200000.0
2007-03-14 09:18:00,79.307,79.348,79.307,79.348,14400000.0
2007-03-14 09:19:00,79.344,79.354,79.343,79.351,12800000.0
2007-03-14 09:20:00,79.333,79.349,79.326,79.349,16000000.0
2007-03-14 09:21:00,79.346,79.355,79.342,79.342,11200000.0
2007-03-14 09:22:00,79.345,79.363,79.343,79.363,17600000.0
2007-03-14 09:23:00,79.349,79.362,79.349,79.362,12800000.0
2007-03-14 09:24:00,79.256,79.373,79.256,79.336,11200000.0
2007-03-14 09:25:00,79.348,79.37,79.348,79.356,12800000.0
2007-03-14 09:26:00,79.345,79.351,79.335,79.351,11200000.0
2007-03-14 09:27:00,79.342,79.35,79.332,79.332,11200000.0
2007-03-14 09:28:00,79.322,79.326,79.312,79.326,12800000.0
2007-03-14 09:29:00,79.321,79.321,79.31,79.315,11200000.0
2007-03-14 09:30:00,79.306,79.312,79.302,79.302,12800000.0
2007-03-14 09:31:00,79.29,79.304,79.29,79.295,12200000.0
2007-03-14 09:32:00,79.263,79.287,79.254,79.285,14400000.0
2007-03-14 09:33:00,79.294,79.302,79.287,79.287,12800000.0
2007-03-14 09:34:00,79.277,79.349,79.275,79.349,11200000.0
2007-03-14 09:35:00,79.355,79.357,79.324,79.324,12800000.0
2007-03-14 09:36:00,79.306,79.306,79.297,79.303,11200000.0
2007-03-14 09:37:00,79.311,79.311,79.245,79.298,16000000.0
2007-03-14 09:38:00,79.297,79.327,79.297,79.323,11200000.0
2007-03-14 09:39:00,79.349,79.387,79.349,79.387,12800000.0
2007-03-14 09:40:00,79.412,79.455,79.412,79.452,14400000.0
2007-03-14 09:41:00,79.475,79.478,79.454,79.454,11200000.0
2007-03-14 09:42:00,79.449,79.461,79.429,79.429,16000000.0
2007-03-14 09:43:00,79.423,79.436,79.421,79.421,12800000.0
2007-03-14 09:44:00,79.426,79.475,79.425,79.475,12800000.0
2007-03-14 09:45:00,79.497,79.497,79.456,79.456,12800000.0
2007-03-14 09:46:00,79.456,79.544,79.456,79.544,11200000.0
2007-03-14 09:47:00,79.554,79.554,79.538,79.548,12800000.0
2007-03-14 09:48:00,79.545,79.559,79.536,79.557,11200000.0
2007-03-14 09:49:00,79.57,79.579,79.562,79.579,12800000.0
2007-03-14 09:50:00,79.569,79.578,79.568,79.568,16000000.0
2007-03-14 09:51:00,79.56,79.564,79.547,79.551,16000000.0
2007-03-14 09:52:00,79.557,79.559,79.548,79.554,14400000.0
2007-03-14 09:53:00,79.544,79.565,79.544,79.559,12800000.0
2007-03-14 09:54:00,79.539,79.539,79.523,79.524,17600000.0
2007-03-14 09:55:00,79.512,79.521,79.512,79.517,11200000.0
2007-03-14 09:56:00,79.556,79.559,79.549,79.558,14400000.0
2007-03-14 09:57:00,79.552,79.556,79.532,79.532,17600000.0
2007-03-14 09:58:00,79.534,79.561,79.451,79.561,17600000.0
2007-03-14 09:59:00,79.563,79.572,79.561,79.567,17600000.0
2007-03-14 10:00:00,79.571,79.575,79.562,79.568,11200000.0
2007-03-14 10:01:00,79.554,79.594,79.554,79.594,12200000.0
2007-03-14 10:02:00,79.593,79.603,79.593,79.598,16000000.0
2007-03-14 10:03:00,79.578,79.584,79.566,79.578,11200000.0
2007-03-14 10:04:00,79.578,79.583,79.578,79.583,8000000.0
2007-03-14 10:05:00,79.578,79.578,79.558,79.558,14400000.0
2007-03-14 10:06:00,79.564,79.58,79.564,79.573,16000000.0
2007-03-14 10:07:00,79.566,79.569,79.548,79.558,12800000.0
2007-03-14 10:08:00,79.563,79.568,79.557,79.562,11200000.0
2007-03-14 10:09:00,79.57,79.593,79.568,79.593,12800000.0
2007-03-14 10:10:00,79.597,79.597,79.583,79.59,17600000.0
2007-03-14 10:11:00,79.603,79.648,79.603,79.648,11200000.0
2007-03-14 10:12:00,79.639,79.649,79.625,79.649,12800000.0
2007-03-14 10:13:00,79.647,79.647,79.635,79.641,12800000.0
2007-03-14 10:14:00,79.626,79.652,79.626,79.652,11200000.0
2007-03-14 10:15:00,79.645,79.65,79.643,79.65,12800000.0
2007-03-14 10:16:00,79.655,79.664,79.653,79.653,12800000.0
2007-03-14 10:17:00,79.643,79.643,79.609,79.609,11200000.0
2007-03-14 10:18:00,79.62,79.643,79.62,79.639,11200000.0
2007-03-14 10:19:00,79.632,79.632,79.62,79.62,11200000.0
2007-03-14 10:20:00,79.633,79.641,79.63,79.635,17600000.0
2007-03-14 10:21:00,79.62,79.647,79.62,79.647,15400000.0
2007-03-14 10:22:00,79.648,79.648,79.626,79.626,11200000.0
2007-03-14 10:23:00,79.628,79.642,79.626,79.642,11200000.0
2007-03-14 10:24:00,79.63,79.647,79.63,79.647,12800000.0
2007-03-14 10:25:00,79.677,79.677,79.66,79.669,10600000.0
2007-03-14 10:26:00,79.677,79.681,79.666,79.666,9600000.0
2007-03-14 10:27:00,79.644,79.65,79.638,79.643,11200000.0
2007-03-14 10:28:00,79.63,79.636,79.62,79.636,12800000.0
2007-03-14 10:29:00,79.63,79.635,79.624,79.624,11200000.0
2007-03-14 10:30:00,79.623,79.64,79.623,79.64,8000000.0
2007-03-14 10:31:00,79.645,79.645,79.623,79.625,12800000.0
2007-03-14 10:32:00,79.62,79.662,79.62,79.662,17000000.0
2007-03-14 10:33:00,79.651,79.652,79.644,79.648,11200000.0
2007-03-14 10:34:00,79.659,79.668,79.658,79.667,11200000.0
2007-03-14 10:35:00,79.67,79.67,79.658,79.666,10600000.0
2007-03-14 10:36:00,79.656,79.656,79.628,79.628,11200000.0
2007-03-14 10:37:00,79.639,79.643,79.555,79.633,11200000.0
2007-03-14 10:38:00,79.624,79.645,79.619,79.645,12800000.0
2007-03-14 10:39:00,79.628,79.637,79.623,79.637,11200000.0
2007-03-14 10:40:00,79.643,79.656,79.643,79.646,16400000.0
2007-03-14 10:41:00,79.651,79.659,79.651,79.658,12800000.0
2007-03-14 10:42:00,79.661,79.67,79.65,79.67,11200000.0
2007-03-14 10:43:00,79.674,79.687,79.673,79.687,11200000.0
2007-03-14 10:44:00,79.688,79.688,79.682,79.687,12800000.0
2007-03-14 10:45:00,79.679,79.684,79.657,79.667,12800000.0
2007-03-14 10:46:00,79.683,79.686,79.681,79.683,12800000.0
2007-03-14 10:47:00,79.68,79.699,79.667,79.699,12800000.0
2007-03-14 10:48:00,79.693,79.709,79.691,79.709,12800000.0
2007-03-14 10:49:00,79.709,79.729,79.709,79.729,11200000.0
2007-03-14 10:50:00,79.742,79.742,79.727,79.727,16000000.0
2007-03-14 10:51:00,79.713,79.733,79.713,79.729,17000000.0
2007-03-14 10:52:00,79.734,79.756,79.734,79.756,11200000.0
2007-03-14 10:53:00,79.73,79.73,79.702,79.708,11200000.0
2007-03-14 10:54:00,79.727,79.741,79.721,79.741,17000000.0
2007-03-14 10:55:00,79.73,79.735,79.722,79.728,11600000.0
2007-03-14 10:56:00,79.729,79.729,79.708,79.708,17600000.0
2007-03-14 10:57:00,79.695,79.697,79.654,79.654,16000000.0
2007-03-14 10:58:00,79.649,79.654,79.551,79.654,12800000.0
2007-03-14 10:59:00,79.643,79.643,79.609,79.609,11200000.0
2007-03-14 11:00:00,79.613,79.619,79.611,79.619,12800000.0
2007-03-14 11:01:00,79.627,79.627,79.613,79.621,12800000.0
2007-03-14 11:02:00,79.656,79.673,79.656,79.663,16000000.0
2007-03-14 11:03:00,79.672,79.672,79.646,79.669,12800000.0
2007-03-14 11:04:00,79.665,79.681,79.658,79.675,14400000.0
2007-03-14 11:05:00,79.684,79.689,79.672,79.683,17600000.0
2007-03-14 11:06:00,79.706,79.744,79.706,79.744,17600000.0
2007-03-14 11:07:00,79.751,79.764,79.73,79.764,17600000.0
2007-03-14 11:08:00,79.724,79.819,79.724,79.819,11200000.0
2007-03-14 11:09:00,79.834,79.854,79.834,79.845,17600000.0
2007-03-14 11:10:00,79.829,79.859,79.829,79.858,12800000.0
2007-03-14 11:11:00,79.868,79.868,79.858,79.868,11200000.0
2007-03-14 11:12:00,79.883,79.905,79.883,79.892,17600000.0
2007-03-14 11:13:00,79.9,79.915,79.888,79.898,13800000.0
2007-03-14 11:14:00,79.9,79.915,79.9,79.914,11200000.0
2007-03-14 11:15:00,79.932,79.94,79.926,79.934,11200000.0
2007-03-14 11:16:00,79.951,79.976,79.951,79.969,12200000.0
2007-03-14 11:17:00,79.929,79.95,79.926,79.95,11600000.0
2007-03-14 11:18:00,79.96,79.961,79.95,79.961,12800000.0
2007-03-14 11:19:00,79.964,79.964,79.944,79.944,17600000.0
2007-03-14 11:20:00,79.93,79.93,79.872,79.872,12800000.0
2007-03-14 11:21:00,79.865,79.865,79.826,79.826,14400000.0
2007-03-14 11:22:00,79.814,79.842,79.814,79.842,12800000.0
2007-03-14 11:23:00,79.841,79.841,79.829,79.829,11200000.0
2007-03-14 11:24:00,79.824,79.825,79.809,79.825,12800000.0
2007-03-14 11:25:00,79.838,79.869,79.831,79.831,17600000.0
2007-03-14 11:26:00,79.851,79.851,79.84,79.848,13800000.0
2007-03-14 11:27:00,79.845,79.852,79.83,79.852,11200000.0
2007-03-14 11:28:00,79.833,79.839,79.833,79.836,14400000.0
2007-03-14 11:29:00,79.857,79.857,79.836,79.836,14400000.0
2007-03-14 11:30:00,79.832,79.841,79.826,79.84,14400000.0
2007-03-14 11:31:00,79.85,79.865,79.85,79.865,11200000.0
2007-03-14 11:32:00,79.868,79.878,79.868,79.877,17600000.0
2007-03-14 11:33:00,79.867,79.867,79.843,79.843,12800000.0
2007-03-14 11:34:00,79.869,79.869,79.856,79.856,12800000.0
2007-03-14 11:35:00,79.863,79.865,79.852,79.852,11200000.0
2007-03-14 11:36:00,79.843,79.843,79.826,79.826,12800000.0
2007-03-14 11:37:00,79.809,79.817,79.805,79.805,11200000.0
2007-03-14 11:38:00,79.809,79.841,79.809,79.841,11200000.0
2007-03-14 11:39:00,79.845,79.845,79.819,79.821,11200000.0
2007-03-14 11:40:00,79.818,79.844,79.818,79.844,11200000.0
2007-03-14 11:41:00,79.842,79.842,79.823,79.823,16000000.0
2007-03-14 11:42:00,79.814,79.822,79.804,79.821,17000000.0
2007-03-14 11:43:00,79.83,79.83,79.795,79.795,11200000.0
2007-03-14 11:44:00,79.785,79.785,79.774,79.776,11200000.0
2007-03-14 11:45:00,79.771,79.78,79.771,79.779,14400000.0
2007-03-14 11:46:00,79.777,79.777,79.763,79.772,11200000.0
2007-03-14 11:47:00,79.771,79.777,79.755,79.776,17600000.0
2007-03-14 11:48:00,79.778,79.792,79.769,79.792,11200000.0
2007-03-14 11:49:00,79.795,79.807,79.795,79.795,12800000.0
2007-03-14 11:50:00,79.81,79.81,79.788,79.797,12800000.0
2007-03-14 11:51:00,79.791,79.808,79.788,79.803,11200000.0
2007-03-14 11:52:00,79.804,79.804,79.789,79.794,11200000.0
2007-03-14 11:53:00,79.786,79.788,79.773,79.783,16000000.0
2007-03-14 11:54:00,79.783,79.785,79.775,79.783,14400000.0
2007-03-14 11:55:00,79.783,79.788,79.721,79.781,11600000.0
2007-03-14 11:56:00,79.777,79.795,79.777,79.795,12800000.0
2007-03-14 11:57:00,79.799,79.799,79.776,79.78,12800000.0
2007-03-14 11:58:00,79.771,79.776,79.764,79.775,11200000.0
2007-03-14 11:59:00,79.779,79.798,79.779,79.798,11200000.0
2007-03-14 12:00:00,79.801,79.801,79.79,79.791,11200000.0
2007-03-14 12:01:00,79.8,79.814,79.8,79.801,11200000.0
2007-03-14 12:02:00,79.787,79.787,79.766,79.769,14400000.0
2007-03-14 12:03:00,79.763,79.763,79.738,79.738,11200000.0
2007-03-14 12:04:00,79.738,79.744,79.729,79.732,17600000.0
2007-03-14 12:05:00,79.752,79.757,79.75,79.75,17600000.0
2007-03-14 12:06:00,79.763,79.791,79.763,79.79,12800000.0
2007-03-14 12:07:00,79.776,79.781,79.768,79.768,11200000.0
2007-03-14 12:08:00,79.775,79.775,79.758,79.758,11600000.0
2007-03-14 12:09:00,79.74,79.74,79.729,79.735,14400000.0
2007-03-14 12:10:00,79.74,79.755,79.736,79.736,11200000.0
2007-03-14 12:11:00,79.742,79.749,79.739,79.741,12800000.0
2007-03-14 12:12:00,79.746,79.767,79.74,79.767,11200000.0
2007-03-14 12:13:00,79.768,79.768,79.742,79.743,11200000.0
2007-03-14 12:14:00,79.746,79.793,79.746,79.793,12800000.0
2007-03-14 12:15:00,79.828,79.833,79.822,79.831,13200000.0
2007-03-14 12:16:00,79.832,79.848,79.829,79.829,12800000.0
2007-03-14 12:17:00,79.846,79.853,79.787,79.838,17600000.0
2007-03-14 12:18:00,79.836,79.865,79.836,79.863,15400000.0
2007-03-14 12:19:00,79.875,79.875,79.858,79.87,12800000.0
2007-03-14 12:20:00,79.884,79.884,79.873,79.876,14400000.0
2007-03-14 12:21:00,79.877,79.887,79.873,79.887,11200000.0
2007-03-14 12:22:00,79.888,79.922,79.888,79.922,16000000.0
2007-03-14 12:23:00,79.938,79.941,79.93,79.935,14400000.0
2007-03-14 12:24:00,79.929,79.931,79.922,79.925,12800000.0
2007-03-14 12:25:00,79.943,79.954,79.935,79.954,11200000.0
2007-03-14 12:26:00,79.943,79.945,79.936,79.936,11200000.0
2007-03-14 12:27:00,79.933,79.943,79.933,79.941,11200000.0
2007-03-14 12:28:00,79.935,79.938,79.923,79.932,12200000.0
2007-03-14 12:29:00,79.909,79.909,79.889,79.895,17600000.0
2007-03-14 12:30:00,79.897,79.912,79.896,79.912,17600000.0
2007-03-14 12:31:00,79.919,79.943,79.919,79.943,12800000.0
2007-03-14 12:32:00,79.957,79.971,79.95,79.971,12800000.0
2007-03-14 12:33:00,79.988,79.988,79.958,79.964,14400000.0
2007-03-14 12:34:00,79.974,79.974,79.959,79.962,12800000.0
2007-03-14 12:35:00,79.955,79.984,79.955,79.984,11200000.0
2007-03-14 12:36:00,79.991,80.0,79.991,80.0,11200000.0
2007-03-14 12:37:00,79.992,79.999,79.98,79.984,11200000.0
2007-03-14 12:38:00,79.978,79.979,79.883,79.973,17600000.0
2007-03-14 12:39:00,79.956,79.974,79.956,79.969,15400000.0
2007-03-14 12:40:00,79.948,79.948,79.91,79.932,16000000.0
2007-03-14 12:41:00,79.918,79.93,79.918,79.925,12800000.0
2007-03-14 12:42:00,79.91,79.916,79.888,79.888,14400000.0
2007-03-14 12:43:00,79.889,79.889,79.87,79.873,12800000.0
2007-03-14 12:44:00,79.845,79.859,79.832,79.837,17600000.0
2007-03-14 12:45:00,79.834,79.839,79.825,79.839,16000000.0
2007-03-14 12:46:00,79.841,79.841,79.829,79.83,12800000.0
2007-03-14 12:47:00,79.833,79.839,79.814,79.814,12200000.0
2007-03-14 12:48:00,79.823,79.823,79.803,79.821,12200000.0
2007-03-14 12:49:00,79.823,79.826,79.815,79.823,16000000.0
2007-03-14 12:50:00,79.831,79.837,79.821,79.837,14400000.0
2007-03-14 12:51:00,79.847,79.855,79.845,79.855,11200000.0
2007-03-14 12:52:00,79.862,79.875,79.852,79.875,11200000.0
2007-03-14 12:53:00,79.874,79.884,79.867,79.867,11200000.0
2007-03-14 12:54:00,79.858,79.858,79.839,79.841,12800000.0
2007-03-14 12:55:00,79.841,79.844,79.831,79.831,15400000.0
2007-03-14 12:56:00,79.833,79.836,79.832,79.832,11200000.0
2007-03-14 12:57:00,79.834,79.842,79.834,79.84,11200000.0
2007-03-14 12:58:00,79.828,79.842,79.828,79.829,17600000.0
2007-03-14 12:59:00,79.827,79.839,79.827,79.83,16000000.0
2007-03-14 13:00:00,79.832,79.846,79.829,79.846,13200000.0
2007-03-14 13:01:00,79.832,79.835,79.817,79.824,14400000.0
2007-03-14 13:02:00,79.833,79.836,79.827,79.827,12800000.0
2007-03-14 13:03:00,79.832,79.832,79.813,79.826,15400000.0
2007-03-14 13:04:00,79.832,79.86,79.832,79.86,11200000.0
2007-03-14 13:05:00,79.86,79.875,79.86,79.875,12800000.0
2007-03-14 13:06:00,79.879,79.887,79.879,79.879,12800000.0
2007-03-14 13:07:00,79.867,79.867,79.853,79.853,14400000.0
2007-03-14 13:08:00,79.855,79.855,79.837,79.842,17600000.0
2007-03-14 13:09:00,79.839,79.839,79.825,79.835,12800000.0
2007-03-14 13:10:00,79.832,79.85,79.826,79.85,16000000.0
2007-03-14 13:11:00,79.844,79.855,79.841,79.855,11200000.0
2007-03-14 13:12:00,79.869,79.874,79.868,79.874,12800000.0
2007-03-14 13:13:00,79.877,79.883,79.872,79.874,17600000.0
2007-03-14 13:14:00,79.881,79.881,79.86,79.86,12800000.0
2007-03-14 13:15:00,79.864,79.869,79.86,79.869,12800000.0
2007-03-14 13:16:00,79.86,79.876,79.86,79.876,17600000.0
2007-03-14 13:17:00,79.85,79.876,79.85,79.876,12800000.0
2007-03-14 13:18:00,79.87,79.875,79.859,79.864,11200000.0
2007-03-14 13:19:00,79.853,79.868,79.853,79.856,16000000.0
2007-03-14 13:20:00,79.861,79.866,79.846,79.846,9000000.0
2007-03-14 13:21:00,79.833,79.841,79.815,79.841,11200000.0
2007-03-14 13:22:00,79.849,79.853,79.841,79.846,14400000.0
2007-03-14 13:23:00,79.854,79.887,79.854,79.884,12800000.0
2007-03-14 13:24:00,79.895,79.91,79.848,79.901,14400000.0
2007-03-14 13:25:00,79.91,79.941,79.91,79.94,17600000.0
2007-03-14 13:26:00,79.951,79.971,79.951,79.968,17600000.0
2007-03-14 13:27:00,79.961,79.961,79.95,79.95,12200000.0
2007-03-14 13:28:00,79.943,79.943,79.848,79.936,16000000.0
2007-03-14 13:29:00,79.928,79.934,79.924,79.93,11200000.0
2007-03-14 13:30:00,79.934,79.951,79.934,79.947,12800000.0
2007-03-14 13:31:00,79.944,79.957,79.944,79.951,11200000.0
2007-03-14 13:32:00,79.949,79.984,79.949,79.984,11200000.0
2007-03-14 13:33:00,79.968,79.977,79.965,79.97,19200000.0
2007-03-14 13:34:00,79.981,79.981,79.971,79.975,14400000.0
2007-03-14 13:35:00,79.983,79.983,79.972,79.975,36800000.0
2007-03-14 13:36:00,79.973,79.973,79.962,79.963,17600000.0
2007-03-14 13:37:00,79.958,79.964,79.948,79.948,14400000.0
2007-03-14 13:38:00,79.949,79.949,79.94,79.946,33600000.0
2007-03-14 13:39:00,79.937,79.937,79.917,79.919,14400000.0
2007-03-14 13:40:00,79.918,79.933,79.918,79.931,40000000.0
2007-03-14 13:41:00,79.929,79.936,79.927,79.931,16000000.0
2007-03-14 13:42:00,79.9,79.902,79.881,79.881,11200000.0
2007-03-14 13:43:00,79.884,79.904,79.884,79.895,27200000.0
2007-03-14 13:44:00,79.859,79.859,79.818,79.842,33600000.0
2007-03-14 13:45:00,79.858,79.858,79.83,79.83,20800000.0
2007-03-14 13:46:00,79.825,79.825,79.804,79.806,23400000.0
2007-03-14 13:47:00,79.806,79.835,79.806,79.828,11600000.0
2007-03-14 13:48:00,79.825,79.836,79.825,79.825,12800000.0
2007-03-14 13:49:00,79.785,79.785,79.757,79.757,17600000.0
2007-03-14 13:50:00,79.754,79.779,79.754,79.758,11200000.0
2007-03-14 13:51:00,79.792,79.808,79.792,79.8,24000000.0
2007-03-14 13:52:00,79.798,79.798,79.748,79.748,12800000.0
2007-03-14 13:53:00,79.752,79.761,79.752,79.757,17600000.0
2007-03-14 13:54:00,79.793,79.802,79.789,79.789,25600000.0
2007-03-14 13:55:00,79.795,79.838,79.795,79.838,14400000.0
2007-03-14 13:56:00,79.833,79.838,79.821,79.821,14400000.0
2007-03-14 13:57:00,79.82,79.83,79.818,79.83,28800000.0
2007-03-14 13:58:00,79.841,79.851,79.838,79.849,14400000.0
2007-03-14 13:59:00,79.842,79.842,79.824,79.833,31400000.0
2007-03-14 14:00:00,79.83,79.843,79.825,79.832,48000000.0
2007-03-14 14:01:00,79.827,79.84,79.827,79.84,32000000.0
2007-03-14 14:02:00,79.859,79.88,79.859,79.88,14400000.0
2007-03-14 14:03:00,79.899,79.914,79.899,79.914,14400000.0
2007-03-14 14:04:00,79.916,79.917,79.912,79.912,11200000.0
2007-03-14 14:05:00,79.903,79.903,79.897,79.897,24400000.0
2007-03-14 14:06:00,79.897,79.897,79.872,79.872,36800000.0
2007-03-14 14:07:00,79.882,79.884,79.872,79.873,40000000.0
2007-03-14 14:08:00,79.865,79.88,79.863,79.87,15400000.0
2007-03-14 14:09:00,79.873,79.888,79.859,79.888,33600000.0
2007-03-14 14:10:00,79.895,79.908,79.885,79.908,33600000.0
2007-03-14 14:11:00,79.905,79.905,79.883,79.895,14400000.0
2007-03-14 14:12:00,79.896,79.898,79.887,79.887,27200000.0
2007-03-14 14:13:00,79.896,79.9,79.892,79.897,14400000.0
2007-03-14 14:14:00,79.885,79.89,79.885,79.89,12800000.0
2007-03-14 14:15:00,79.896,79.905,79.894,79.898,28800000.0
2007-03-14 14:16:00,79.908,79.936,79.908,79.932,25600000.0
2007-03-14 14:17:00,79.931,79.943,79.93,79.935,12800000.0
2007-03-14 14:18:00,79.959,79.974,79.957,79.974,16000000.0
2007-03-14 14:19:00,79.985,80.017,79.985,80.017,12200000.0
2007-03-14 14:20:00,80.004,80.004,79.997,79.998,25600000.0
2007-03-14 14:21:00,80.002,80.032,79.995,80.032,29200000.0
2007-03-14 14:22:00,80.008,80.01,79.992,79.996,11200000.0
2007-03-14 14:23:00,79.985,79.994,79.982,79.994,47400000.0
2007-03-14 14:24:00,79.997,80.001,79.989,79.998,12800000.0
2007-03-14 14:25:00,80.013,80.036,80.013,80.023,13200000.0
2007-03-14 14:26:00,80.028,80.05,80.028,80.047,12800000.0
2007-03-14 14:27:00,80.05,80.05,80.032,80.039,17600000.0
2007-03-14 14:28:00,80.035,80.035,80.011,80.011,11200000.0
2007-03-14 14:29:00,80.014,80.034,80.008,80.008,37200000.0
2007-03-14 14:30:00,80.021,80.063,80.021,80.063,22400000.0
2007-03-14 14:31:00,80.076,80.15,80.076,80.15,20800000.0
2007-03-14 14:32:00,80.19,80.247,80.19,80.247,8000000.0
2007-03-14 14:33:00,80.229,80.229,80.218,80.22,24000000.0
2007-03-14 14:34:00,80.221,80.221,80.195,80.213,12800000.0
2007-03-14 14:35:00,80.202,80.202,80.193,80.201,14400000.0
2007-03-14 14:36:00,80.198,80.202,80.195,80.195,11200000.0
2007-03-14 14:37:00,80.205,80.207,80.197,80.206,11200000.0
2007-03-14 14:38:00,80.191,80.204,80.19,80.19,56800000.0
2007-03-14 14:39:00,80.189,80.189,80.176,80.183,12800000.0
2007-03-14 14:40:00,80.191,80.21,80.191,80.203,13800000.0
2007-03-14 14:41:00,80.209,80.257,80.209,80.257,56000000.0
2007-03-14 14:42:00,80.262,80.262,80.246,80.246,12200000.0
2007-03-14 14:43:00,80.225,80.226,80.216,80.219,25000000.0
2007-03-14 14:44:00,80.218,80.218,80.19,80.19,12800000.0
2007-03-14 14:45:00,80.184,80.198,80.184,80.197,11200000.0
2007-03-14 14:46:00,80.187,80.187,80.182,80.182,11200000.0
2007-03-14 14:47:00,80.188,80.202,80.181,80.202,16000000.0
2007-03-14 14:48:00,80.222,80.226,80.212,80.226,19200000.0
2007-03-14 14:49:00,80.234,80.241,80.231,80.231,32000000.0
2007-03-14 14:50:00,80.224,80.237,80.224,80.235,28800000.0
2007-03-14 14:51:00,80.235,80.236,80.225,80.225,31400000.0
2007-03-14 14:52:00,80.234,80.251,80.234,80.247,12800000.0
2007-03-14 14:53:00,80.26,80.267,80.256,80.265,17600000.0
2007-03-14 14:54:00,80.255,80.255,80.249,80.255,12200000.0
2007-03-14 14:55:00,80.246,80.246,80.219,80.227,16000000.0
2007-03-14 14:56:00,80.218,80.228,80.216,80.216,12800000.0
2007-03-14 14:57:00,80.248,80.274,80.248,80.262,12800000.0
2007-03-14 14:58:00,80.273,80.273,80.258,80.258,17600000.0
2007-03-14 14:59:00,80.26,80.279,80.26,80.279,15400000.0
2007-03-14 15:00:00,80.272,80.275,80.26,80.265,14400000.0
2007-03-14 15:01:00,80.257,80.279,80.257,80.273,12800000.0
2007-03-14 15:02:00,80.275,80.276,80.263,80.276,26600000.0
2007-03-14 15:03:00,80.275,80.275,80.25,80.25,12800000.0
2007-03-14 15:04:00,80.285,80.323,80.285,80.306,11200000.0
2007-03-14 15:05:00,80.308,80.32,80.306,80.306,11200000.0
2007-03-14 15:06:00,80.303,80.309,80.3,80.3,11200000.0
2007-03-14 15:07:00,80.311,80.317,80.301,80.317,25000000.0
2007-03-14 15:08:00,80.331,80.342,80.324,80.342,8000000.0
2007-03-14 15:09:00,80.319,80.326,80.303,80.303,16000000.0
2007-03-14 15:10:00,80.309,80.309,80.27,80.27,12800000.0
2007-03-14 15:11:00,80.256,80.261,80.254,80.256,32000000.0
2007-03-14 15:12:00,80.264,80.288,80.264,80.287,12800000.0
2007-03-14 15:13:00,80.296,80.296,80.266,80.272,44800000.0
2007-03-14 15:14:00,80.265,80.265,80.242,80.244,35600000.0
2007-03-14 15:15:00,80.239,80.241,80.225,80.241,22400000.0
2007-03-14 15:16:00,80.241,80.242,80.231,80.231,36800000.0
2007-03-14 15:17:00,80.23,80.241,80.228,80.228,22400000.0
2007-03-14 15:18:00,80.224,80.224,80.202,80.203,22400000.0
2007-03-14 15:19:00,80.193,80.193,80.181,80.181,16000000.0
2007-03-14 15:20:00,80.173,80.176,80.167,80.169,24000000.0
2007-03-14 15:21:00,80.183,80.183,80.166,80.176,13800000.0
2007-03-14 15:22:00,80.176,80.189,80.176,80.18,12800000.0
2007-03-14 15:23:00,80.178,80.181,80.163,80.163,48000000.0
2007-03-14 15:24:00,80.157,80.171,80.157,80.157,25600000.0
2007-03-14 15:25:00,80.124,80.138,80.124,80.138,27200000.0
2007-03-14 15:26:00,80.143,80.143,80.136,80.136,40400000.0
2007-03-14 15:27:00,80.137,80.149,80.136,80.149,28800000.0
2007-03-14 15:28:00,80.16,80.162,80.151,80.159,70400000.0
2007-03-14 15:29:00,80.15,80.151,80.049,80.132,46400000.0
2007-03-14 15:30:00,80.055,80.199,80.044,80.08,114600000.0
2007-03-14 15:31:00,80.162,80.199,80.162,80.199,60800000.0
2007-03-14 15:32:00,80.214,80.257,80.214,80.257,30400000.0
2007-03-14 15:33:00,80.271,80.317,80.271,80.317,30400000.0
2007-03-14 15:34:00,80.348,80.374,80.348,80.367,22400000.0
2007-03-14 15:35:00,80.358,80.358,80.319,80.319,33600000.0
2007-03-14 15:36:00,80.324,80.327,80.319,80.327,32000000.0
2007-03-14 15:37:00,80.346,80.385,80.346,80.385,30400000.0
2007-03-14 15:38:00,80.412,80.412,80.378,80.378,59200000.0
2007-03-14 15:39:00,80.362,80.372,80.362,80.366,36800000.0
2007-03-14 15:40:00,80.364,80.409,80.364,80.389,34600000.0
2007-03-14 15:41:00,80.396,80.396,80.37,80.38,25600000.0
2007-03-14 15:42:00,80.378,80.384,80.372,80.383,43000000.0
2007-03-14 15:43:00,80.382,80.385,80.363,80.381,26600000.0
2007-03-14 15:44:00,80.354,80.372,80.354,80.359,12800000.0
2007-03-14 15:45:00,80.357,80.357,80.336,80.352,16000000.0
2007-03-14 15:46:00,80.355,80.371,80.354,80.354,14400000.0
2007-03-14 15:47:00,80.337,80.337,80.324,80.324,30400000.0
2007-03-14 15:48:00,80.319,80.329,80.302,80.302,27200000.0
2007-03-14 15:49:00,80.289,80.289,80.238,80.238,11200000.0
2007-03-14 15:50:00,80.207,80.207,80.168,80.169,11200000.0
2007-03-14 15:51:00,80.174,80.188,80.174,80.188,12800000.0
2007-03-14 15:52:00,80.185,80.215,80.184,80.215,20800000.0
2007-03-14 15:53:00,80.241,80.243,80.232,80.235,24000000.0
2007-03-14 15:54:00,80.24,80.241,80.229,80.24,28800000.0
2007-03-14 15:55:00,80.247,80.247,80.226,80.235,24000000.0
2007-03-14 15:56:00,80.284,80.305,80.278,80.302,51200000.0
2007-03-14 15:57:00,80.303,80.312,80.3,80.3,12800000.0
2007-03-14 15:58:00,80.284,80.292,80.272,80.272,19200000.0
2007-03-14 15:59:00,80.284,80.312,80.284,80.312,36800000.0
2007-03-14 16:00:00,80.325,80.338,80.325,80.337,51200000.0
2007-03-14 16:01:00,80.332,80.332,80.274,80.274,41400000.0
2007-03-14 16:02:00,80.235,80.244,80.235,80.237,11200000.0
2007-03-14 16:03:00,80.213,80.213,80.186,80.206,64000000.0
2007-03-14 16:04:00,80.203,80.203,80.179,80.181,44800000.0
2007-03-14 16:05:00,80.169,80.169,80.126,80.127,48000000.0
2007-03-14 16:06:00,80.106,80.106,80.064,80.064,34600000.0
2007-03-14 16:07:00,80.041,80.066,80.031,80.066,32000000.0
2007-03-14 16:08:00,80.071,80.095,80.06,80.095,44800000.0
2007-03-14 16:09:00,80.117,80.12,80.106,80.106,44800000.0
2007-03-14 16:10:00,80.098,80.102,80.093,80.093,41600000.0
2007-03-14 16:11:00,80.105,80.111,80.095,80.095,14400000.0
2007-03-14 16:12:00,80.096,80.105,80.092,80.096,56000000.0
2007-03-14 16:13:00,80.123,80.147,80.123,80.147,11200000.0
2007-03-14 16:14:00,80.182,80.229,80.182,80.22,50000000.0
2007-03-14 16:15:00,80.241,80.243,80.219,80.219,59200000.0
2007-03-14 16:16:00,80.215,80.224,80.201,80.203,17600000.0
2007-03-14 16:17:00,80.21,80.21,80.188,80.192,38400000.0
2007-03-14 16:18:00,80.204,80.233,80.203,80.233,11200000.0
2007-03-14 16:19:00,80.241,80.266,80.226,80.266,22400000.0
2007-03-14 16:20:00,80.267,80.274,80.25,80.274,11200000.0
2007-03-14 16:21:00,80.286,80.286,80.263,80.274,27200000.0
2007-03-14 16:22:00,80.287,80.291,80.281,80.291,41600000.0
2007-03-14 16:23:00,80.321,80.347,80.321,80.347,43200000.0
2007-03-14 16:24:00,80.341,80.345,80.332,80.342,17600000.0
2007-03-14 16:25:00,80.376,80.38,80.362,80.38,34000000.0
2007-03-14 16:26:00,80.362,80.363,80.349,80.349,17600000.0
2007-03-14 16:27:00,80.356,80.356,80.343,80.343,35200000.0
2007-03-14 16:28:00,80.335,80.343,80.334,80.343,27200000.0
2007-03-14 16:29:00,80.347,80.347,80.329,80.329,11200000.0
2007-03-14 16:30:00,80.316,80.316,80.284,80.284,11200000.0
2007-03-14 16:31:00,80.322,80.322,80.312,80.314,41600000.0
2007-03-14 16:32:00,80.326,80.342,80.326,80.342,12800000.0
2007-03-14 16:33:00,80.331,80.365,80.331,80.342,27200000.0
2007-03-14 16:34:00,80.323,80.338,80.318,80.338,35200000.0
2007-03-14 16:35:00,80.356,80.39,80.356,80.39,52800000.0
2007-03-14 16:36:00,80.425,80.463,80.422,80.463,51200000.0
2007-03-14 16:37:00,80.467,80.577,80.467,80.577,41600000.0
2007-03-14 16:38:00,80.758,80.758,80.545,80.545,40000000.0
2007-03-14 16:39:00,80.538,80.541,80.514,80.514,35200000.0
2007-03-14 16:40:00,80.513,80.547,80.513,80.545,56000000.0
2007-03-14 16:41:00,80.542,80.547,80.532,80.538,73600000.0
2007-03-14 16:42:00,80.548,80.595,80.548,80.595,54400000.0
2007-03-14 16:43:00,80.606,80.68,80.606,80.671,17600000.0
2007-03-14 16:44:00,80.721,80.721,80.623,80.623,11200000.0
2007-03-14 16:45:00,80.601,80.61,80.601,80.607,57600000.0
2007-03-14 16:46:00,80.588,80.593,80.58,80.58,11200000.0
2007-03-14 16:47:00,80.558,80.558,80.512,80.512,70400000.0
2007-03-14 16:48:00,80.513,80.526,80.513,80.521,52800000.0
2007-03-14 16:49:00,80.498,80.519,80.498,80.514,36200000.0
2007-03-14 16:50:00,80.53,80.542,80.527,80.539,75200000.0
2007-03-14 16:51:00,80.542,80.564,80.542,80.563,32000000.0
2007-03-14 16:52:00,80.565,80.581,80.56,80.56,46400000.0
2007-03-14 16:53:00,80.556,80.558,80.549,80.549,30400000.0
2007-03-14 16:54:00,80.562,80.564,80.547,80.555,10600000.0
2007-03-14 16:55:00,80.555,80.555,80.539,80.548,27200000.0
2007-03-14 16:56:00,80.558,80.558,80.535,80.556,36800000.0
2007-03-14 16:57:00,80.536,80.542,80.516,80.516,19200000.0
2007-03-14 16:58:00,80.524,80.544,80.524,80.544,12800000.0
2007-03-14 16:59:00,80.557,80.557,80.534,80.534,51200000.0
2007-03-14 17:00:00,80.519,80.522,80.506,80.519,49600000.0
2007-03-14 17:01:00,80.525,80.532,80.521,80.522,40000000.0
2007-03-14 17:02:00,80.495,80.495,80.451,80.451,33600000.0
2007-03-14 17:03:00,80.461,80.494,80.46,80.494,44800000.0
2007-03-14 17:04:00,80.498,80.498,80.481,80.483,41600000.0
2007-03-14 17:05:00,80.46,80.46,80.441,80.441,54400000.0
2007-03-14 17:06:00,80.441,80.441,80.427,80.44,59200000.0
2007-03-14 17:07:00,80.474,80.497,80.472,80.497,35200000.0
2007-03-14 17:08:00,80.499,80.5,80.479,80.48,68200000.0
2007-03-14 17:09:00,80.483,80.483,80.47,80.47,58000000.0
2007-03-14 17:10:00,80.463,80.486,80.463,80.472,25000000.0
2007-03-14 17:11:00,80.453,80.453,80.44,80.44,38400000.0
2007-03-14 17:12:00,80.43,80.434,80.422,80.434,25600000.0
2007-03-14 17:13:00,80.479,80.482,80.468,80.481,28800000.0
2007-03-14 17:14:00,80.469,80.481,80.461,80.481,22400000.0
2007-03-14 17:15:00,80.49,80.502,80.49,80.502,19200000.0
2007-03-14 17:16:00,80.494,80.507,80.494,80.494,17600000.0
2007-03-14 17:17:00,80.494,80.507,80.494,80.499,38400000.0
2007-03-14 17:18:00,80.508,80.513,80.497,80.497,57600000.0
2007-03-14 17:19:00,80.497,80.513,80.494,80.513,24000000.0
2007-03-14 17:20:00,80.515,80.515,80.497,80.498,16000000.0
2007-03-14 17:21:00,80.49,80.49,80.471,80.471,28800000.0
2007-03-14 17:22:00,80.46,80.47,80.456,80.47,19200000.0
2007-03-14 17:23:00,80.459,80.478,80.454,80.478,11200000.0
2007-03-14 17:24:00,80.486,80.489,80.477,80.481,12800000.0
2007-03-14 17:25:00,80.473,80.484,80.473,80.481,17600000.0
2007-03-14 17:26:00,80.476,80.476,80.466,80.471,12800000.0
2007-03-14 17:27:00,80.494,80.494,80.465,80.465,45800000.0
2007-03-14 17:28:00,80.455,80.464,80.454,80.455,12800000.0
2007-03-14 17:29:00,80.446,80.469,80.441,80.455,27200000.0
2007-03-14 17:30:00,80.425,80.437,80.419,80.419,17600000.0
2007-03-14 17:31:00,80.413,80.424,80.411,80.422,88000000.0
2007-03-14 17:32:00,80.436,80.436,80.397,80.397,52800000.0
2007-03-14 17:33:00,80.386,80.391,80.386,80.391,36800000.0
2007-03-14 17:34:00,80.394,80.394,80.349,80.349,63800000.0
2007-03-14 17:35:00,80.379,80.379,80.358,80.379,43200000.0
2007-03-14 17:36:00,80.404,80.404,80.359,80.359,33600000.0
2007-03-14 17:37:00,80.361,80.371,80.358,80.366,16000000.0
2007-03-14 17:38:00,80.384,80.385,80.361,80.365,35200000.0
2007-03-14 17:39:00,80.362,80.362,80.352,80.352,16000000.0
2007-03-14 17:40:00,80.337,80.346,80.323,80.33,75600000.0
2007-03-14 17:41:00,80.34,80.347,80.332,80.346,12600000.0
2007-03-14 17:42:00,80.354,80.363,80.354,80.354,8000000.0
2007-03-14 17:43:00,80.362,80.363,80.351,80.362,17600000.0
2007-03-14 17:44:00,80.367,80.38,80.363,80.38,30400000.0
2007-03-14 17:45:00,80.374,80.387,80.374,80.382,30400000.0
2007-03-14 17:46:00,80.404,80.404,80.39,80.392,41000000.0
2007-03-14 17:47:00,80.387,80.387,80.361,80.362,57600000.0
2007-03-14 17:48:00,80.354,80.358,80.331,80.331,57000000.0
2007-03-14 17:49:00,80.338,80.349,80.329,80.338,46400000.0
2007-03-14 17:50:00,80.348,80.352,80.339,80.341,14400000.0
2007-03-14 17:51:00,80.323,80.34,80.317,80.317,49600000.0
2007-03-14 17:52:00,80.312,80.333,80.312,80.33,43200000.0
2007-03-14 17:53:00,80.325,80.332,80.319,80.32,34000000.0
2007-03-14 17:54:00,80.308,80.308,80.292,80.294,38400000.0
2007-03-14 17:55:00,80.292,80.292,80.269,80.277,39400000.0
2007-03-14 17:56:00,80.261,80.277,80.261,80.277,44200000.0
2007-03-14 17:57:00,80.263,80.322,80.263,80.322,36800000.0
2007-03-14 17:58:00,80.33,80.338,80.328,80.33,17000000.0
2007-03-14 17:59:00,80.348,80.348,80.268,80.268,61800000.0
2007-03-14 18:00:00,80.252,80.268,80.25,80.268,51200000.0
2007-03-14 18:01:00,80.28,80.28,80.255,80.256,31400000.0
2007-03-14 18:02:00,80.225,80.225,80.193,80.193,24000000.0
2007-03-14 18:03:00,80.177,80.188,80.177,80.188,36800000.0
2007-03-14 18:04:00,80.17,80.17,80.135,80.135,33600000.0
2007-03-14 18:05:00,80.099,80.108,80.081,80.081,12800000.0
2007-03-14 18:06:00,80.089,80.097,80.083,80.083,30400000.0
2007-03-14 18:07:00,80.102,80.125,80.102,80.125,11200000.0
2007-03-14 18:08:00,80.117,80.117,80.098,80.098,83600000.0
2007-03-14 18:09:00,80.097,80.099,80.089,80.099,34000000.0
2007-03-14 18:10:00,80.113,80.118,80.102,80.106,16000000.0
2007-03-14 18:11:00,80.109,80.113,80.071,80.071,13200000.0
2007-03-14 18:12:00,80.038,80.038,79.98,79.98,12800000.0
2007-03-14 18:13:00,79.949,79.96,79.917,79.917,27200000.0
2007-03-14 18:14:00,79.87,79.889,79.87,79.889,19200000.0
2007-03-14 18:15:00,79.89,79.89,79.876,79.876,30400000.0
2007-03-14 18:16:00,79.882,79.951,79.88,79.951,56000000.0
2007-03-14 18:17:00,79.959,79.965,79.934,79.934,43200000.0
2007-03-14 18:18:00,79.917,79.919,79.905,79.908,30400000.0
2007-03-14 18:19:00,79.923,79.923,79.891,79.891,46400000.0
2007-03-14 18:20:00,79.895,79.911,79.89,79.911,43200000.0
2007-03-14 18:21:00,79.907,79.907,79.844,79.844,12800000.0
2007-03-14 18:22:00,79.849,79.849,79.786,79.786,33600000.0
2007-03-14 18:23:00,79.794,79.794,79.761,79.768,46400000.0
2007-03-14 18:24:00,79.748,79.76,79.714,79.76,52800000.0
2007-03-14 18:25:00,79.771,79.794,79.768,79.78,33600000.0
2007-03-14 18:26:00,79.782,79.808,79.782,79.794,12800000.0
2007-03-14 18:27:00,79.815,79.835,79.815,79.835,33000000.0
2007-03-14 18:28:00,79.82,79.82,79.804,79.812,11600000.0
2007-03-14 18:29:00,79.832,79.871,79.832,79.871,25600000.0
2007-03-14 18:30:00,79.864,79.868,79.854,79.868,36800000.0
2007-03-14 18:31:00,79.879,79.879,79.863,79.875,11200000.0
2007-03-14 18:32:00,79.87,79.872,79.845,79.856,69800000.0
2007-03-14 18:33:00,79.858,79.9,79.848,79.9,31400000.0
2007-03-14 18:34:00,79.909,79.917,79.909,79.917,19200000.0
2007-03-14 18:35:00,79.897,79.903,79.89,79.892,43200000.0
2007-03-14 18:36:00,79.897,79.901,79.887,79.887,11200000.0
2007-03-14 18:37:00,79.897,79.909,79.897,79.909,36800000.0
2007-03-14 18:38:00,79.909,79.935,79.909,79.93,49400000.0
2007-03-14 18:39:00,79.942,79.951,79.935,79.949,76800000.0
2007-03-14 18:40:00,79.956,79.962,79.943,79.962,65600000.0
2007-03-14 18:41:00,79.97,80.002,79.97,80.002,71400000.0
2007-03-14 18:42:00,80.012,80.012,79.991,79.991,77800000.0
2007-03-14 18:43:00,79.989,79.996,79.985,79.985,49000000.0
2007-03-14 18:44:00,79.972,79.981,79.972,79.981,30400000.0
2007-03-14 18:45:00,79.989,79.992,79.972,79.983,12800000.0
2007-03-14 18:46:00,79.966,79.966,79.943,79.945,12800000.0
2007-03-14 18:47:00,79.932,79.942,79.932,79.939,14400000.0
2007-03-14 18:48:00,79.935,79.94,79.934,79.936,28800000.0
2007-03-14 18:49:00,79.941,79.96,79.94,79.945,24000000.0
2007-03-14 18:50:00,79.936,79.94,79.908,79.908,46400000.0
2007-03-14 18:51:00,79.914,79.914,79.868,79.868,12800000.0
2007-03-14 18:52:00,79.831,79.831,79.811,79.814,19200000.0
2007-03-14 18:53:00,79.821,79.861,79.821,79.861,30400000.0
2007-03-14 18:54:00,79.863,79.866,79.848,79.848,19200000.0
2007-03-14 18:55:00,79.838,79.875,79.838,79.875,22400000.0
2007-03-14 18:56:00,79.873,79.887,79.86,79.86,16000000.0
2007-03-14 18:57:00,79.85,79.85,79.835,79.835,19200000.0
2007-03-14 18:58:00,79.839,79.888,79.839,79.888,32000000.0
2007-03-14 18:59:00,79.89,79.904,79.89,79.903,32000000.0
2007-03-14 19:00:00,79.886,79.89,79.88,79.882,14400000.0
2007-03-14 19:01:00,79.889,79.92,79.889,79.92,11200000.0
2007-03-14 19:02:00,79.906,79.913,79.906,79.91,43200000.0
2007-03-14 19:03:00,79.912,79.925,79.909,79.925,14400000.0
2007-03-14 19:04:00,79.937,79.937,79.918,79.925,14400000.0
2007-03-14 19:05:00,79.962,80.036,79.962,80.036,17000000.0
2007-03-14 19:06:00,80.039,80.042,80.028,80.035,56000000.0
2007-03-14 19:07:00,80.013,80.013,79.979,79.979,35200000.0
2007-03-14 19:08:00,79.988,80.011,79.982,80.009,22400000.0
2007-03-14 19:09:00,80.009,80.025,80.009,80.024,12800000.0
2007-03-14 19:10:00,80.057,80.082,80.057,80.082,17600000.0
2007-03-14 19:11:00,80.094,80.125,80.094,80.125,17600000.0
2007-03-14 19:12:00,80.153,80.237,80.153,80.182,24000000.0
2007-03-14 19:13:00,80.199,80.226,80.199,80.226,16000000.0
2007-03-14 19:14:00,80.229,80.229,80.21,80.21,12800000.0
2007-03-14 19:15:00,80.186,80.186,80.141,80.141,16000000.0
2007-03-14 19:16:00,80.141,80.141,80.118,80.129,12800000.0
2007-03-14 19:17:00,80.135,80.15,80.135,80.15,14400000.0
2007-03-14 19:18:00,80.14,80.149,80.14,80.145,32400000.0
2007-03-14 19:19:00,80.128,80.152,80.105,80.152,11200000.0
2007-03-14 19:20:00,80.17,80.17,80.154,80.162,14400000.0
2007-03-14 19:21:00,80.161,80.205,80.161,80.205,17600000.0
2007-03-14 19:22:00,80.207,80.209,80.197,80.206,14400000.0
2007-03-14 19:23:00,80.218,80.218,80.198,80.212,16000000.0
2007-03-14 19:24:00,80.233,80.233,80.21,80.21,48000000.0
2007-03-14 19:25:00,80.231,80.302,80.231,80.302,12800000.0
2007-03-14 19:26:00,80.323,80.349,80.323,80.349,41600000.0
2007-03-14 19:27:00,80.358,80.373,80.35,80.35,14400000.0
2007-03-14 19:28:00,80.312,80.312,80.288,80.291,12800000.0
2007-03-14 19:29:00,80.271,80.271,80.235,80.235,12800000.0
2007-03-14 19:30:00,80.227,80.23,80.209,80.209,11200000.0
2007-03-14 19:31:00,80.221,80.256,80.221,80.256,11200000.0
2007-03-14 19:32:00,80.266,80.282,80.266,80.278,11200000.0
2007-03-14 19:33:00,80.291,80.291,80.28,80.283,12800000.0
2007-03-14 19:34:00,80.257,80.257,80.222,80.228,12800000.0
2007-03-14 19:35:00,80.225,80.232,80.219,80.232,17600000.0
2007-03-14 19:36:00,80.233,80.241,80.231,80.233,16000000.0
2007-03-14 19:37:00,80.221,80.224,80.194,80.194,11200000.0
2007-03-14 19:38:00,80.191,80.212,80.191,80.212,11200000.0
2007-03-14 19:39:00,80.21,80.224,80.209,80.209,12800000.0
2007-03-14 19:40:00,80.212,80.237,80.212,80.235,11200000.0
2007-03-14 19:41:00,80.244,80.276,80.244,80.276,11200000.0
2007-03-14 19:42:00,80.287,80.314,80.287,80.314,11200000.0
2007-03-14 19:43:00,80.329,80.376,80.329,80.376,11200000.0
2007-03-14 19:44:00,80.402,80.41,80.393,80.394,10600000.0
2007-03-14 19:45:00,80.411,80.411,80.382,80.403,16000000.0
2007-03-14 19:46:00,80.413,80.424,80.402,80.415,17600000.0
2007-03-14 19:47:00,80.376,80.376,80.364,80.368,9600000.0
2007-03-14 19:48:00,80.372,80.374,80.357,80.372,12800000.0
2007-03-14 19:49:00,80.375,80.382,80.375,80.382,30400000.0
2007-03-14 19:50:00,80.355,80.36,80.343,80.343,12800000.0
2007-03-14 19:51:00,80.338,80.343,80.33,80.343,12800000.0
2007-03-14 19:52:00,80.347,80.355,80.335,80.349,16000000.0
2007-03-14 19:53:00,80.361,80.376,80.361,80.376,11200000.0
2007-03-14 19:54:00,80.365,80.365,80.329,80.33,12800000.0
2007-03-14 19:55:00,80.33,80.332,80.299,80.299,11200000.0
2007-03-14 19:56:00,80.289,80.289,80.246,80.26,16000000.0
2007-03-14 19:57:00,80.258,80.258,80.248,80.257,13200000.0
2007-03-14 19:58:00,80.258,80.297,80.258,80.297,11200000.0
2007-03-14 19:59:00,80.299,80.299,80.295,80.295,6400000.0
2007-03-14 20:00:00,80.305,80.345,80.305,80.345,17600000.0
2007-03-14 20:01:00,80.34,80.34,80.312,80.312,13200000.0
2007-03-14 20:02:00,80.3,80.307,80.297,80.307,17600000.0
2007-03-14 20:03:00,80.305,80.31,80.301,80.31,16000000.0
2007-03-14 20:04:00,80.291,80.298,80.28,80.298,30400000.0
2007-03-14 20:05:00,80.301,80.309,80.294,80.307,12800000.0
2007-03-14 20:06:00,80.305,80.31,80.303,80.303,11200000.0
2007-03-14 20:07:00,80.295,80.306,80.29,80.297,17600000.0
2007-03-14 20:08:00,80.301,80.323,80.296,80.301,38400000.0
2007-03-14 20:09:00,80.306,80.306,80.291,80.291,11200000.0
2007-03-14 20:10:00,80.28,80.302,80.28,80.302,14400000.0
2007-03-14 20:11:00,80.31,80.31,80.297,80.297,11200000.0
2007-03-14 20:12:00,80.308,80.321,80.308,80.32,11200000.0
2007-03-14 20:13:00,80.318,80.318,80.304,80.304,11200000.0
2007-03-14 20:14:00,80.288,80.288,80.22,80.27,14400000.0
2007-03-14 20:15:00,80.274,80.274,80.261,80.274,11200000.0
2007-03-14 20:16:00,80.274,80.279,80.272,80.276,28800000.0
2007-03-14 20:17:00,80.288,80.293,80.28,80.287,33600000.0
2007-03-14 20:18:00,80.284,80.284,80.271,80.281,11200000.0
2007-03-14 20:19:00,80.293,80.31,80.293,80.31,11200000.0
2007-03-14 20:20:00,80.306,80.354,80.306,80.354,19200000.0
2007-03-14 20:21:00,80.38,80.396,80.377,80.396,12800000.0
2007-03-14 20:22:00,80.393,80.401,80.392,80.395,14400000.0
2007-03-14 20:23:00,80.403,80.46,80.403,80.455,12800000.0
2007-03-14 20:24:00,80.424,80.447,80.423,80.438,16000000.0
2007-03-14 20:25:00,80.483,80.595,80.483,80.593,11200000.0
2007-03-14 20:26:00,80.606,80.606,80.488,80.488,16000000.0
2007-03-14 20:27:00,80.473,80.508,80.467,80.508,16000000.0
2007-03-14 20:28:00,80.52,80.535,80.517,80.517,11200000.0
2007-03-14 20:29:00,80.516,80.525,80.513,80.519,12800000.0
2007-03-14 20:30:00,80.53,80.53,80.507,80.517,27200000.0
2007-03-14 20:31:00,80.517,80.564,80.512,80.564,11200000.0
2007-03-14 20:32:00,80.546,80.556,80.546,80.55,11200000.0
2007-03-14 20:33:00,80.56,80.571,80.555,80.571,12200000.0
2007-03-14 20:34:00,80.583,80.584,80.571,80.571,11200000.0
2007-03-14 20:35:00,80.573,80.579,80.556,80.556,11200000.0
2007-03-14 20:36:00,80.582,80.588,80.573,80.588,16000000.0
2007-03-14 20:37:00,80.596,80.604,80.595,80.604,8000000.0
2007-03-14 20:38:00,80.592,80.598,80.58,80.594,12200000.0
2007-03-14 20:39:00,80.658,80.687,80.658,80.687,11200000.0
2007-03-14 20:40:00,80.679,80.679,80.664,80.678,10600000.0
2007-03-14 20:41:00,80.711,80.711,80.681,80.701,14400000.0
2007-03-14 20:42:00,80.697,80.701,80.689,80.695,11200000.0
2007-03-14 20:43:00,80.718,80.768,80.718,80.764,14400000.0
2007-03-14 20:44:00,80.756,80.756,80.717,80.717,6400000.0
2007-03-14 20:45:00,80.712,80.719,80.712,80.716,12200000.0
2007-03-14 20:46:00,80.711,80.711,80.7,80.702,14400000.0
2007-03-14 20:47:00,80.702,80.702,80.686,80.695,12800000.0
2007-03-14 20:48:00,80.692,80.719,80.692,80.719,17600000.0
2007-03-14 20:49:00,80.735,80.737,80.714,80.714,8000000.0
2007-03-14 20:50:00,80.703,80.703,80.687,80.695,14400000.0
2007-03-14 20:51:00,80.678,80.678,80.645,80.647,28800000.0
2007-03-14 20:52:00,80.645,80.659,80.645,80.654,11200000.0
2007-03-14 20:53:00,80.67,80.67,80.661,80.663,16000000.0
2007-03-14 20:54:00,80.658,80.66,80.651,80.652,14400000.0
2007-03-14 20:55:00,80.648,80.648,80.631,80.639,11200000.0
2007-03-14 20:56:00,80.608,80.608,80.575,80.575,8000000.0
2007-03-14 20:57:00,80.559,80.593,80.559,80.593,12800000.0
2007-03-14 20:58:00,80.587,80.59,80.579,80.581,11200000.0
2007-03-14 20:59:00,80.599,80.613,80.599,80.604,11200000.0
2007-03-14 21:00:00,80.611,80.611,80.578,80.59,17600000.0
2007-03-14 21:01:00,80.593,80.6,80.59,80.595,11200000.0
2007-03-14 21:02:00,80.611,80.621,80.609,80.621,16000000.0
2007-03-14 21:03:00,80.615,80.619,80.615,80.619,11600000.0
2007-03-14 21:04:00,80.621,80.628,80.618,80.628,16000000.0
2007-03-14 21:05:00,80.63,80.659,80.63,80.656,12800000.0
2007-03-14 21:06:00,80.658,80.678,80.658,80.677,12800000.0
2007-03-14 21:07:00,80.691,80.704,80.691,80.704,14800000.0
2007-03-14 21:08:00,80.705,80.727,80.698,80.727,16000000.0
2007-03-14 21:09:00,80.75,80.811,80.75,80.811,8000000.0
2007-03-14 21:10:00,80.936,80.936,80.896,80.896,3200000.0
2007-03-14 21:11:00,80.841,80.841,80.822,80.831,12800000.0
2007-03-14 21:12:00,80.83,80.83,80.818,80.821,12800000.0
2007-03-14 21:13:00,80.816,80.826,80.806,80.822,16000000.0
2007-03-14 21:14:00,80.824,80.854,80.821,80.852,12800000.0
2007-03-14 21:15:00,80.837,80.846,80.833,80.833,14400000.0
2007-03-14 21:16:00,80.779,80.779,80.676,80.676,9600000.0
2007-03-14 21:17:00,80.686,80.729,80.686,80.704,12800000.0
2007-03-14 21:18:00,80.709,80.762,80.619,80.762,12800000.0
2007-03-14 21:19:00,80.759,80.759,80.747,80.75,17600000.0
2007-03-14 21:20:00,80.718,80.741,80.718,80.739,14400000.0
2007-03-14 21:21:00,80.748,80.749,80.737,80.737,11200000.0
2007-03-14 21:22:00,80.758,80.786,80.735,80.786,12800000.0
2007-03-14 21:23:00,80.813,80.868,80.813,80.863,11200000.0
2007-03-14 21:24:00,80.889,80.905,80.886,80.886,11200000.0
2007-03-14 21:25:00,80.89,80.897,80.884,80.884,11200000.0
2007-03-14 21:26:00,80.88,80.891,80.876,80.891,11200000.0
2007-03-14 21:27:00,80.907,80.928,80.907,80.928,6400000.0
2007-03-14 21:28:00,80.932,80.94,80.91,80.94,11200000.0
2007-03-14 21:29:00,80.942,80.984,80.938,80.984,11200000.0
2007-03-14 21:30:00,80.99,80.99,80.965,80.965,12800000.0
2007-03-14 21:31:00,80.973,80.978,80.971,80.972,11200000.0
2007-03-14 21:32:00,80.958,80.958,80.943,80.944,14400000.0
2007-03-14 21:33:00,80.931,80.945,80.931,80.932,11200000.0
2007-03-14 21:34:00,80.876,80.876,80.803,80.803,17000000.0
2007-03-14 21:35:00,80.792,80.792,80.741,80.741,12800000.0
2007-03-14 21:36:00,80.726,80.732,80.726,80.732,9600000.0
2007-03-14 21:37:00,80.712,80.735,80.712,80.733,16000000.0
2007-03-14 21:38:00,80.7,80.7,80.571,80.571,12800000.0
2007-03-14 21:39:00,80.654,80.662,80.627,80.627,12800000.0
2007-03-14 21:40:00,80.636,80.662,80.636,80.662,11200000.0
2007-03-14 21:41:00,80.65,80.667,80.649,80.657,12600000.0
2007-03-14 21:42:00,80.67,80.67,80.642,80.661,14400000.0
2007-03-14 21:43:00,80.675,80.698,80.675,80.68,14400000.0
2007-03-14 21:44:00,80.675,80.689,80.675,80.689,12800000.0
2007-03-14 21:45:00,80.698,80.699,80.683,80.684,17600000.0
2007-03-14 21:46:00,80.691,80.693,80.679,80.684,14400000.0
2007-03-14 21:47:00,80.684,80.685,80.676,80.685,11200000.0
2007-03-14 21:48:00,80.703,80.71,80.691,80.704,16000000.0
2007-03-14 21:49:00,80.698,80.734,80.698,80.734,11200000.0
2007-03-14 21:50:00,80.775,80.796,80.767,80.767,12800000.0
2007-03-14 21:51:00,80.788,80.788,80.778,80.78,17000000.0
2007-03-14 21:52:00,80.779,80.786,80.774,80.786,11600000.0
2007-03-14 21:53:00,80.818,80.834,80.815,80.815,11200000.0
2007-03-14 21:54:00,80.819,80.819,80.804,80.804,11200000.0
2007-03-14 21:55:00,80.825,80.852,80.819,80.852,11200000.0
2007-03-14 21:56:00,80.876,80.886,80.875,80.875,12800000.0
2007-03-14 21:57:00,80.865,80.88,80.859,80.88,18000000.0
2007-03-14 21:58:00,80.872,80.883,80.856,80.883,17600000.0
2007-03-14 21:59:00,80.884,80.884,80.861,80.861,12800000.0
2007-03-14 22:00:00,80.882,80.883,80.875,80.883,17600000.0
2007-03-14 22:01:00,80.897,80.897,80.87,80.87,11200000.0
2007-03-14 22:02:00,80.866,80.895,80.862,80.895,16000000.0
2007-03-14 22:03:00,80.881,80.895,80.881,80.884,17600000.0
2007-03-14 22:04:00,80.886,80.898,80.886,80.898,16000000.0
2007-03-14 22:05:00,80.897,80.897,80.869,80.869,11200000.0
2007-03-14 22:06:00,80.877,80.884,80.877,80.882,11200000.0
2007-03-14 22:07:00,80.87,80.87,80.856,80.856,16000000.0
2007-03-14 22:08:00,80.882,80.882,80.822,80.833,16000000.0
2007-03-14 22:09:00,80.849,80.856,80.846,80.855,12800000.0
2007-03-14 22:10:00,80.84,80.848,80.84,80.843,12800000.0
2007-03-14 22:11:00,80.85,80.85,80.843,80.85,8000000.0
2007-03-14 22:12:00,80.858,80.858,80.849,80.849,12800000.0
2007-03-14 22:13:00,80.808,80.821,80.805,80.821,12800000.0
2007-03-14 22:14:00,80.841,80.841,80.824,80.836,12800000.0
2007-03-14 22:15:00,80.843,80.843,80.81,80.813,14400000.0
2007-03-14 22:16:00,80.815,80.822,80.814,80.822,12800000.0
2007-03-14 22:17:00,80.822,80.842,80.822,80.842,12800000.0
2007-03-14 22:18:00,80.846,80.855,80.846,80.853,16000000.0
2007-03-14 22:19:00,80.845,80.858,80.835,80.853,14400000.0
2007-03-14 22:20:00,80.868,80.887,80.868,80.887,12800000.0
2007-03-14 22:21:00,80.887,80.898,80.887,80.897,17600000.0
2007-03-14 22:22:00,80.904,80.915,80.904,80.915,6400000.0
2007-03-14 22:23:00,80.918,80.92,80.904,80.914,12800000.0
2007-03-14 22:24:00,80.912,80.914,80.903,80.903,11200000.0
2007-03-14 22:25:00,80.907,80.907,80.897,80.897,9600000.0
2007-03-14 22:26:00,80.883,80.891,80.868,80.868,17600000.0
2007-03-14 22:27:00,80.864,80.864,80.852,80.857,12800000.0
2007-03-14 22:28:00,80.872,80.881,80.871,80.875,13200000.0
2007-03-14 22:29:00,80.88,80.887,80.863,80.876,16000000.0
2007-03-14 22:30:00,80.886,80.886,80.876,80.876,17600000.0
2007-03-14 22:31:00,80.881,80.89,80.881,80.886,12800000.0
2007-03-14 22:32:00,80.882,80.882,80.816,80.856,11200000.0
2007-03-14 22:33:00,80.837,80.839,80.812,80.816,11200000.0
2007-03-14 22:34:00,80.826,80.839,80.821,80.821,11200000.0
2007-03-14 22:35:00,80.835,80.847,80.835,80.842,12800000.0
2007-03-14 22:36:00,80.845,80.845,80.832,80.845,17600000.0
2007-03-14 22:37:00,80.841,80.859,80.841,80.859,25600000.0
2007-03-14 22:38:00,80.879,80.882,80.866,80.882,17600000.0
2007-03-14 22:39:00,80.876,80.876,80.855,80.869,12800000.0
2007-03-14 22:40:00,80.862,80.869,80.851,80.851,11200000.0
2007-03-14 22:41:00,80.859,80.874,80.856,80.874,11200000.0
2007-03-14 22:42:00,80.879,80.885,80.875,80.878,17600000.0
2007-03-14 22:43:00,80.878,80.888,80.871,80.88,16000000.0
2007-03-14 22:44:00,80.88,80.88,80.846,80.846,12800000.0
2007-03-14 22:45:00,80.881,80.89,80.875,80.876,16000000.0
2007-03-14 22:46:00,80.874,80.874,80.843,80.867,11200000.0
2007-03-14 22:47:00,80.869,80.881,80.869,80.876,17600000.0
2007-03-14 22:48:00,80.886,80.891,80.886,80.887,8000000.0
2007-03-14 22:49:00,80.883,80.883,80.879,80.883,12800000.0
2007-03-14 22:50:00,80.895,80.9,80.88,80.897,11200000.0
2007-03-14 22:51:00,80.905,80.906,80.901,80.901,11200000.0
2007-03-14 22:52:00,80.894,80.904,80.894,80.904,11200000.0
2007-03-14 22:53:00,80.904,80.914,80.904,80.914,11200000.0
2007-03-14 22:54:00,80.909,80.909,80.89,80.89,11200000.0
2007-03-14 22:55:00,80.908,80.961,80.908,80.961,12800000.0
2007-03-14 22:56:00,80.948,80.971,80.948,80.971,17600000.0
2007-03-14 22:57:00,80.977,81.012,80.977,81.007,17600000.0
2007-03-14 22:58:00,81.02,81.036,81.02,81.034,12800000.0
2007-03-14 22:59:00,81.025,81.028,80.992,80.992,17600000.0
2007-03-14 23:00:00,80.994,81.003,80.993,80.996,9600000.0
2007-03-14 23:01:00,80.988,80.988,80.948,80.948,14400000.0
2007-03-14 23:02:00,80.942,80.942,80.915,80.918,17600000.0
2007-03-14 23:03:00,80.918,80.939,80.918,80.929,16000000.0
2007-03-14 23:04:00,80.927,80.927,80.911,80.92,11200000.0
2007-03-14 23:05:00,80.915,80.915,80.897,80.911,33600000.0
2007-03-14 23:06:00,80.909,80.909,80.897,80.897,12800000.0
2007-03-14 23:07:00,80.901,80.901,80.894,80.899,12800000.0
2007-03-14 23:08:00,80.892,80.897,80.888,80.888,11200000.0
2007-03-14 23:09:00,80.892,80.896,80.876,80.886,17600000.0
2007-03-14 23:10:00,80.887,80.892,80.886,80.892,12800000.0
2007-03-14 23:11:00,80.904,80.905,80.9,80.905,11200000.0
2007-03-14 23:12:00,80.914,80.922,80.912,80.92,16000000.0
2007-03-14 23:13:00,80.913,80.932,80.907,80.932,12800000.0
2007-03-14 23:14:00,80.938,80.938,80.908,80.925,11200000.0
2007-03-14 23:15:00,80.931,80.931,80.915,80.915,11200000.0
2007-03-14 23:16:00,80.94,80.968,80.936,80.968,12800000.0
2007-03-14 23:17:00,80.964,80.97,80.959,80.959,10600000.0
2007-03-14 23:18:00,80.955,80.97,80.955,80.97,11200000.0
2007-03-14 23:19:00,80.985,80.991,80.977,80.977,12800000.0
2007-03-14 23:20:00,80.984,81.024,80.974,81.024,14400000.0
2007-03-14 23:21:00,81.021,81.038,81.016,81.016,16400000.0
2007-03-14 23:22:00,81.008,81.008,80.996,80.996,12800000.0
2007-03-14 23:23:00,80.983,80.983,80.975,80.977,12800000.0
2007-03-14 23:24:00,80.979,80.998,80.976,80.998,11200000.0
2007-03-14 23:25:00,80.986,80.999,80.983,80.995,16000000.0
2007-03-14 23:26:00,81.007,81.013,81.003,81.004,12800000.0
2007-03-14 23:27:00,80.988,80.992,80.983,80.986,17600000.0
2007-03-14 23:28:00,80.993,80.999,80.991,80.993,12800000.0
2007-03-14 23:29:00,80.999,81.012,80.944,80.992,11200000.0
2007-03-14 23:30:00,81.003,81.013,80.998,81.012,14400000.0
2007-03-14 23:31:00,81.021,81.022,81.009,81.014,12800000.0
2007-03-14 23:32:00,81.011,81.023,81.011,81.017,17600000.0
2007-03-14 23:33:00,81.008,81.008,80.999,81.001,12800000.0
2007-03-14 23:34:00,81.008,81.015,81.008,81.012,15400000.0
2007-03-14 23:35:00,81.004,81.014,81.003,81.014,16000000.0
2007-03-14 23:36:00,81.021,81.022,81.009,81.009,12800000.0
2007-03-14 23:37:00,81.015,81.015,80.99,80.991,12200000.0
2007-03-14 23:38:00,80.963,80.988,80.963,80.988,11200000.0
2007-03-14 23:39:00,81.2,81.2,81.18,81.18,35200000.0
2007-03-14 23:40:00,80.978,80.978,80.96,80.969,35200000.0
2007-03-14 23:41:00,80.98,80.987,80.98,80.987,12800000.0
2007-03-14 23:42:00,80.991,80.994,80.99,80.99,12800000.0
2007-03-14 23:43:00,80.986,80.992,80.983,80.991,11200000.0
2007-03-14 23:44:00,80.961,80.963,80.96,80.962,16000000.0
2007-03-14 23:45:00,80.973,80.973,80.951,80.964,11200000.0
2007-03-14 23:46:00,80.958,80.963,80.955,80.96,17600000.0
2007-03-14 23:47:00,80.958,80.961,80.952,80.952,12800000.0
2007-03-14 23:48:00,80.949,80.963,80.895,80.954,8000000.0
2007-03-14 23:49:00,80.971,80.987,80.969,80.987,12800000.0
2007-03-14 23:50:00,80.985,80.986,80.976,80.986,11200000.0
2007-03-14 23:51:00,80.983,80.983,80.958,80.97,12800000.0
2007-03-14 23:52:00,80.963,80.967,80.951,80.967,12800000.0
2007-03-14 23:53:00,80.956,80.966,80.952,80.966,10600000.0
2007-03-14 23:54:00,80.958,80.969,80.937,80.969,14400000.0
2007-03-14 23:55:00,80.959,80.959,80.927,80.927,14400000.0
2007-03-14 23:56:00,80.835,80.934,80.835,80.931,11200000.0
2007-03-14 23:57:00,80.939,80.944,80.935,80.944,16000000.0
2007-03-14 23:58:00,80.934,80.934,80.914,80.928,11200000.0
2007-03-14 23:59:00,80.938,80.947,80.925,80.943,14400000.0
2007-03-15 00:00:00,80.951,80.954,80.95,80.952,9600000.0
2007-03-15 00:01:00,80.949,80.955,80.947,80.955,12800000.0
2007-03-15 00:02:00,80.953,80.958,80.944,80.958,12800000.0
2007-03-15 00:03:00,80.942,80.946,80.936,80.938,10600000.0
2007-03-15 00:04:00,80.94,80.958,80.935,80.935,11200000.0
2007-03-15 00:05:00,80.914,80.953,80.914,80.949,11200000.0
2007-03-15 00:06:00,80.969,80.987,80.969,80.976,11200000.0
2007-03-15 00:07:00,80.976,80.99,80.976,80.99,8000000.0
2007-03-15 00:08:00,80.977,81.001,80.974,81.001,12800000.0
2007-03-15 00:09:00,80.99,80.991,80.971,80.979,11200000.0
2007-03-15 00:10:00,80.956,80.976,80.951,80.971,12800000.0
2007-03-15 00:11:00,80.988,80.988,80.981,80.982,12800000.0
2007-03-15 00:12:00,80.996,81.0,80.988,81.0,8000000.0
2007-03-15 00:13:00,81.008,81.013,80.997,80.997,11200000.0
2007-03-15 00:14:00,80.989,80.995,80.983,80.994,14400000.0
2007-03-15 00:15:00,81.002,81.002,80.98,80.992,14400000.0
2007-03-15 00:16:00,80.993,80.993,80.985,80.99,14400000.0
2007-03-15 00:17:00,80.998,81.004,80.989,80.999,16000000.0
2007-03-15 00:18:00,81.006,81.017,81.006,81.017,9600000.0
2007-03-15 00:19:00,81.032,81.065,81.032,81.065,12800000.0
2007-03-15 00:20:00,81.047,81.051,81.046,81.05,17600000.0
2007-03-15 00:21:00,81.059,81.059,81.049,81.057,12800000.0
2007-03-15 00:22:00,81.048,81.07,81.048,81.054,17600000.0
2007-03-15 00:23:00,81.12,81.148,81.1,81.144,12800000.0
2007-03-15 00:24:00,81.161,81.161,81.131,81.146,14400000.0
2007-03-15 00:25:00,81.146,81.162,81.146,81.162,11200000.0
2007-03-15 00:26:00,81.162,81.173,81.16,81.173,12800000.0
2007-03-15 00:27:00,81.176,81.176,81.162,81.162,12800000.0
2007-03-15 00:28:00,81.159,81.175,81.159,81.174,32000000.0
2007-03-15 00:29:00,81.183,81.183,81.159,81.159,8000000.0
2007-03-15 00:30:00,81.16,81.164,81.16,81.164,8000000.0
2007-03-15 00:31:00,81.189,81.189,81.181,81.185,12800000.0
2007-03-15 00:32:00,81.175,81.193,81.168,81.193,12800000.0
2007-03-15 00:33:00,81.191,81.226,81.191,81.226,12800000.0
2007-03-15 00:34:00,81.236,81.247,81.214,81.239,18600000.0
2007-03-15 00:35:00,81.248,81.248,81.228,81.228,12800000.0
2007-03-15 00:36:00,81.237,81.237,81.218,81.226,12800000.0
2007-03-15 00:37:00,81.216,81.218,81.209,81.218,12800000.0
2007-03-15 00:38:00,81.221,81.221,81.214,81.214,12800000.0
2007-03-15 00:39:00,81.207,81.211,81.198,81.2,17600000.0
2007-03-15 00:40:00,81.2,81.2,81.19,81.192,8000000.0
2007-03-15 00:41:00,81.188,81.188,81.169,81.177,16000000.0
2007-03-15 00:42:00,81.155,81.179,81.155,81.179,12800000.0
2007-03-15 00:43:00,81.171,81.184,81.171,81.181,16000000.0
2007-03-15 00:44:00,81.178,81.184,81.163,81.178,17600000.0
2007-03-15 00:45:00,81.141,81.141,81.116,81.116,12800000.0
2007-03-15 00:46:00,81.118,81.124,81.116,81.12,14400000.0
2007-03-15 00:47:00,81.172,81.194,81.172,81.176,12800000.0
2007-03-15 00:48:00,81.143,81.186,81.143,81.179,12800000.0
2007-03-15 00:49:00,81.199,81.207,81.194,81.194,11200000.0
2007-03-15 00:50:00,81.198,81.206,81.195,81.206,12800000.0
2007-03-15 00:51:00,81.198,81.199,81.174,81.199,11200000.0
2007-03-15 00:52:00,81.193,81.193,81.182,81.182,11200000.0
2007-03-15 00:53:00,81.203,81.281,81.203,81.281,11200000.0
2007-03-15 00:54:00,81.255,81.256,81.22,81.22,17000000.0
2007-03-15 00:55:00,81.218,81.218,81.191,81.212,12800000.0
2007-03-15 00:56:00,81.21,81.21,81.197,81.202,12200000.0
2007-03-15 00:57:00,81.19,81.197,81.18,81.18,12800000.0
2007-03-15 00:58:00,81.211,81.223,81.195,81.223,12800000.0
2007-03-15 00:59:00,81.226,81.266,81.223,81.266,11200000.0
2007-03-15 01:00:00,81.302,81.328,81.302,81.328,16000000.0
2007-03-15 01:01:00,81.304,81.31,81.296,81.309,14400000.0
2007-03-15 01:02:00,81.302,81.302,81.285,81.285,8000000.0
2007-03-15 01:03:00,81.288,81.288,81.261,81.261,11200000.0
2007-03-15 01:04:00,81.256,81.256,81.241,81.253,12800000.0
2007-03-15 01:05:00,81.269,81.288,81.258,81.288,11200000.0
2007-03-15 01:06:00,81.297,81.335,81.256,81.335,12800000.0
2007-03-15 01:07:00,81.368,81.375,81.351,81.351,13200000.0
2007-03-15 01:08:00,81.349,81.353,81.341,81.345,16000000.0
2007-03-15 01:09:00,81.355,81.365,81.35,81.365,18000000.0
2007-03-15 01:10:00,81.364,81.382,81.352,81.382,16000000.0
2007-03-15 01:11:00,81.41,81.447,81.41,81.447,11200000.0
2007-03-15 01:12:00,81.476,81.52,81.476,81.506,16000000.0
2007-03-15 01:13:00,81.488,81.488,81.459,81.46,8000000.0
2007-03-15 01:14:00,81.443,81.443,81.417,81.417,16000000.0
2007-03-15 01:15:00,81.354,81.367,81.348,81.348,12800000.0
2007-03-15 01:16:00,81.364,81.388,81.357,81.357,25000000.0
2007-03-15 01:17:00,81.315,81.35,81.313,81.35,11200000.0
2007-03-15 01:18:00,81.383,81.401,81.375,81.401,12800000.0
2007-03-15 01:19:00,81.398,81.398,81.351,81.351,16000000.0
2007-03-15 01:20:00,81.324,81.364,81.324,81.364,11600000.0
2007-03-15 01:21:00,81.368,81.377,81.364,81.371,13200000.0
2007-03-15 01:22:00,81.378,81.381,81.374,81.381,12800000.0
2007-03-15 01:23:00,81.376,81.376,81.365,81.369,11200000.0
2007-03-15 01:24:00,81.347,81.348,81.328,81.348,12800000.0
2007-03-15 01:25:00,81.352,81.359,81.335,81.347,12800000.0
2007-03-15 01:26:00,81.353,81.387,81.353,81.387,11200000.0
2007-03-15 01:27:00,81.403,81.449,81.401,81.449,12800000.0
2007-03-15 01:28:00,81.442,81.449,81.437,81.44,17600000.0
2007-03-15 01:29:00,81.466,81.51,81.466,81.487,17600000.0
2007-03-15 01:30:00,81.459,81.459,81.453,81.454,11200000.0
2007-03-15 01:31:00,81.461,81.461,81.442,81.442,11200000.0
2007-03-15 01:32:00,81.451,81.451,81.442,81.446,12800000.0
2007-03-15 01:33:00,81.449,81.449,81.432,81.447,11200000.0
2007-03-15 01:34:00,81.437,81.438,81.429,81.432,24000000.0
2007-03-15 01:35:00,81.414,81.416,81.401,81.416,14400000.0
2007-03-15 01:36:00,81.425,81.425,81.411,81.414,11200000.0
2007-03-15 01:37:00,81.402,81.402,81.382,81.382,14400000.0
2007-03-15 01:38:00,81.386,81.4,81.382,81.388,17600000.0
2007-03-15 01:39:00,81.38,81.386,81.375,81.386,14800000.0
2007-03-15 01:40:00,81.381,81.397,81.379,81.395,11200000.0
2007-03-15 01:41:00,81.391,81.4,81.385,81.395,12800000.0
2007-03-15 01:42:00,81.399,81.423,81.399,81.421,11200000.0
2007-03-15 01:43:00,81.435,81.449,81.431,81.449,11200000.0
2007-03-15 01:44:00,81.451,81.46,81.435,81.435,12800000.0
2007-03-15 01:45:00,81.441,81.464,81.441,81.461,16000000.0
2007-03-15 01:46:00,81.433,81.445,81.407,81.407,16000000.0
2007-03-15 01:47:00,81.395,81.406,81.395,81.399,14400000.0
2007-03-15 01:48:00,81.408,81.411,81.39,81.399,12800000.0
2007-03-15 01:49:00,81.388,81.388,81.379,81.379,16000000.0
2007-03-15 01:50:00,81.388,81.392,81.378,81.378,14400000.0
2007-03-15 01:51:00,81.387,81.396,81.383,81.392,11200000.0
2007-03-15 01:52:00,81.37,81.408,81.37,81.393,20800000.0
2007-03-15 01:53:00,81.394,81.401,81.382,81.382,14400000.0
2007-03-15 01:54:00,81.378,81.378,81.365,81.366,8000000.0
2007-03-15 01:55:00,81.375,81.381,81.373,81.376,12200000.0
2007-03-15 01:56:00,81.381,81.381,81.369,81.369,12800000.0
2007-03-15 01:57:00,81.356,81.362,81.34,81.34,11200000.0
2007-03-15 01:58:00,81.348,81.348,81.344,81.345,11200000.0
2007-03-15 01:59:00,81.343,81.346,81.329,81.332,17600000.0
2007-03-15 02:00:00,81.336,81.336,81.319,81.319,11200000.0
2007-03-15 02:01:00,81.312,81.312,81.281,81.281,17000000.0
2007-03-15 02:02:00,81.256,81.27,81.249,81.25,12800000.0
2007-03-15 02:03:00,81.222,81.222,81.205,81.208,16000000.0
2007-03-15 02:04:00,81.218,81.22,81.206,81.206,12800000.0
2007-03-15 02:05:00,81.162,81.162,81.109,81.109,12200000.0
2007-03-15 02:06:00,81.122,81.123,81.118,81.118,12800000.0
2007-03-15 02:07:00,81.09,81.105,81.087,81.091,12800000.0
2007-03-15 02:08:00,81.103,81.167,81.103,81.167,17000000.0
2007-03-15 02:09:00,81.195,81.195,81.173,81.179,16000000.0
2007-03-15 02:10:00,81.175,81.194,81.175,81.192,9600000.0
2007-03-15 02:11:00,81.211,81.217,81.189,81.206,12800000.0
2007-03-15 02:12:00,81.218,81.226,81.21,81.21,11200000.0
2007-03-15 02:13:00,81.211,81.215,81.204,81.204,11200000.0
2007-03-15 02:14:00,81.204,81.207,81.197,81.2,11200000.0
2007-03-15 02:15:00,81.199,81.209,81.196,81.202,11200000.0
2007-03-15 02:16:00,81.229,81.229,81.154,81.193,9600000.0
2007-03-15 02:17:00,81.198,81.207,81.189,81.207,11200000.0
2007-03-15 02:18:00,81.201,81.201,81.182,81.197,13600000.0
2007-03-15 02:19:00,81.195,81.196,81.177,81.184,12800000.0
2007-03-15 02:20:00,81.176,81.19,81.176,81.189,8000000.0
2007-03-15 02:21:00,81.185,81.196,81.183,81.189,17600000.0
2007-03-15 02:22:00,81.19,81.19,81.176,81.18,12800000.0
2007-03-15 02:23:00,81.164,81.181,81.164,81.174,12800000.0
2007-03-15 02:24:00,81.159,81.189,81.086,81.189,11200000.0
2007-03-15 02:25:00,81.191,81.198,81.182,81.182,17600000.0
2007-03-15 02:26:00,81.178,81.183,81.166,81.176,17600000.0
2007-03-15 02:27:00,81.195,81.208,81.195,81.208,17600000.0
2007-03-15 02:28:00,81.187,81.189,81.18,81.183,14400000.0
2007-03-15 02:29:00,81.18,81.186,81.17,81.186,11200000.0
2007-03-15 02:30:00,81.174,81.175,81.169,81.169,11200000.0
2007-03-15 02:31:00,81.149,81.186,81.149,81.186,17600000.0
2007-03-15 02:32:00,81.179,81.179,81.157,81.162,11200000.0
2007-03-15 02:33:00,81.174,81.179,81.169,81.17,11200000.0
2007-03-15 02:34:00,81.171,81.226,81.171,81.226,14400000.0
2007-03-15 02:35:00,81.251,81.251,81.241,81.246,12800000.0
2007-03-15 02:36:00,81.228,81.228,81.218,81.228,12800000.0
2007-03-15 02:37:00,81.245,81.249,81.239,81.24,12800000.0
2007-03-15 02:38:00,81.261,81.264,81.257,81.26,12800000.0
2007-03-15 02:39:00,81.259,81.259,81.249,81.249,16000000.0
2007-03-15 02:40:00,81.251,81.251,81.234,81.234,12200000.0
2007-03-15 02:41:00,81.226,81.23,81.217,81.23,11200000.0
2007-03-15 02:42:00,81.226,81.229,81.222,81.225,12800000.0
2007-03-15 02:43:00,81.224,81.232,81.221,81.221,11200000.0
2007-03-15 02:44:00,81.228,81.234,81.221,81.234,12200000.0
2007-03-15 02:45:00,81.246,81.259,81.246,81.256,11200000.0
2007-03-15 02:46:00,81.251,81.269,81.251,81.269,12200000.0
2007-03-15 02:47:00,81.267,81.278,81.26,81.273,12800000.0
2007-03-15 02:48:00,81.263,81.263,81.224,81.224,14400000.0
2007-03-15 02:49:00,81.217,81.231,81.209,81.209,17600000.0
2007-03-15 02:50:00,81.207,81.207,81.188,81.195,11600000.0
2007-03-15 02:51:00,81.199,81.211,81.194,81.21,11200000.0
2007-03-15 02:52:00,81.204,81.204,81.134,81.19,11200000.0
2007-03-15 02:53:00,81.184,81.184,81.152,81.152,11200000.0
2007-03-15 02:54:00,81.041,81.166,81.041,81.166,11600000.0
2007-03-15 02:55:00,81.175,81.178,81.164,81.164,10600000.0
2007-03-15 02:56:00,81.182,81.183,81.175,81.175,11200000.0
2007-03-15 02:57:00,81.169,81.172,81.157,81.172,11200000.0
2007-03-15 02:58:00,81.17,81.173,81.151,81.156,8000000.0
2007-03-15 02:59:00,81.132,81.132,81.094,81.094,11200000.0
2007-03-15 03:00:00,81.089,81.089,80.972,80.972,11200000.0
2007-03-15 03:01:00,81.056,81.068,81.053,81.053,11200000.0
2007-03-15 03:02:00,81.055,81.072,81.055,81.072,11200000.0
2007-03-15 03:03:00,81.076,81.078,81.066,81.078,14400000.0
2007-03-15 03:04:00,81.073,81.076,81.062,81.062,11200000.0
2007-03-15 03:05:00,81.062,81.074,81.06,81.07,16000000.0
2007-03-15 03:06:00,81.064,81.079,81.05,81.079,16000000.0
2007-03-15 03:07:00,81.083,81.083,81.066,81.068,14400000.0
2007-03-15 03:08:00,81.081,81.081,81.063,81.067,11200000.0
2007-03-15 03:09:00,81.07,81.086,81.07,81.086,11200000.0
2007-03-15 03:10:00,81.091,81.097,81.087,81.092,16000000.0
2007-03-15 03:11:00,81.102,81.112,81.102,81.102,11200000.0
2007-03-15 03:12:00,81.084,81.095,81.074,81.074,17600000.0
2007-03-15 03:13:00,81.093,81.093,81.08,81.08,16000000.0
2007-03-15 03:14:00,81.081,81.084,81.079,81.082,11200000.0
2007-03-15 03:15:00,81.085,81.085,81.077,81.08,17600000.0
2007-03-15 03:16:00,81.079,81.105,81.079,81.105,14400000.0
2007-03-15 03:17:00,81.11,81.116,81.1,81.116,11200000.0
2007-03-15 03:18:00,81.115,81.127,81.115,81.127,12800000.0
2007-03-15 03:19:00,81.135,81.135,81.106,81.113,12800000.0
2007-03-15 03:20:00,81.112,81.123,81.094,81.123,12800000.0
2007-03-15 03:21:00,81.125,81.128,81.119,81.125,14400000.0
2007-03-15 03:22:00,81.119,81.119,81.11,81.113,11200000.0
2007-03-15 03:23:00,81.114,81.114,81.101,81.112,9600000.0
2007-03-15 03:24:00,81.119,81.123,81.116,81.116,9600000.0
2007-03-15 03:25:00,81.101,81.118,81.101,81.115,17600000.0
2007-03-15 03:26:00,81.122,81.132,81.113,81.113,12800000.0
2007-03-15 03:27:00,81.102,81.102,81.081,81.081,14400000.0
2007-03-15 03:28:00,81.097,81.102,81.097,81.1,11200000.0
2007-03-15 03:29:00,81.069,81.087,81.069,81.087,12800000.0
2007-03-15 03:30:00,81.101,81.101,81.035,81.088,17600000.0
2007-03-15 03:31:00,81.078,81.081,81.069,81.081,12800000.0
2007-03-15 03:32:00,81.079,81.079,81.068,81.068,8000000.0
2007-03-15 03:33:00,81.085,81.085,81.079,81.079,11200000.0
2007-03-15 03:34:00,81.092,81.092,81.071,81.073,11200000.0
2007-03-15 03:35:00,81.091,81.102,81.08,81.102,17600000.0
2007-03-15 03:36:00,81.12,81.129,81.112,81.112,11200000.0
2007-03-15 03:37:00,81.104,81.116,81.104,81.113,17600000.0
2007-03-15 03:38:00,81.107,81.129,81.107,81.12,12800000.0
2007-03-15 03:39:00,81.102,81.115,81.043,81.115,14400000.0
2007-03-15 03:40:00,81.149,81.165,81.148,81.165,12800000.0
2007-03-15 03:41:00,81.173,81.176,81.17,81.17,11200000.0
2007-03-15 03:42:00,81.168,81.175,81.166,81.17,12800000.0
2007-03-15 03:43:00,81.156,81.159,81.142,81.155,11200000.0
2007-03-15 03:44:00,81.159,81.159,81.125,81.125,12800000.0
2007-03-15 03:45:00,81.108,81.122,81.108,81.122,11200000.0
2007-03-15 03:46:00,81.127,81.13,81.124,81.124,11200000.0
2007-03-15 03:47:00,81.132,81.14,81.123,81.134,11200000.0
2007-03-15 03:48:00,81.139,81.144,81.136,81.144,11200000.0
2007-03-15 03:49:00,81.148,81.158,81.147,81.155,16000000.0
2007-03-15 03:50:00,81.16,81.161,81.138,81.138,11200000.0
2007-03-15 03:51:00,81.137,81.142,81.13,81.142,8000000.0
2007-03-15 03:52:00,81.146,81.149,81.127,81.131,14400000.0
2007-03-15 03:53:00,81.138,81.14,81.137,81.14,9600000.0
2007-03-15 03:54:00,81.143,81.143,81.132,81.137,14400000.0
2007-03-15 03:55:00,81.134,81.15,81.134,81.15,14400000.0
2007-03-15 03:56:00,81.152,81.155,81.145,81.151,12800000.0
2007-03-15 03:57:00,81.151,81.173,81.151,81.173,12800000.0
2007-03-15 03:58:00,81.178,81.182,81.174,81.178,16000000.0
2007-03-15 03:59:00,81.186,81.186,81.174,81.18,12800000.0
2007-03-15 04:00:00,81.186,81.186,81.168,81.169,14400000.0
2007-03-15 04:01:00,81.186,81.187,81.178,81.184,11200000.0
2007-03-15 04:02:00,81.188,81.194,81.186,81.194,8000000.0
2007-03-15 04:03:00,81.2,81.2,81.19,81.194,12800000.0
2007-03-15 04:04:00,81.208,81.243,81.208,81.243,12800000.0
2007-03-15 04:05:00,81.257,81.282,81.257,81.282,11200000.0
2007-03-15 04:06:00,81.278,81.279,81.269,81.27,14400000.0
2007-03-15 04:07:00,81.262,81.28,81.26,81.27,14400000.0
2007-03-15 04:08:00,81.281,81.281,81.276,81.276,11200000.0
2007-03-15 04:09:00,81.267,81.277,81.257,81.277,11200000.0
2007-03-15 04:10:00,81.283,81.298,81.283,81.298,14400000.0
2007-03-15 04:11:00,81.302,81.302,81.271,81.276,12200000.0
2007-03-15 04:12:00,81.277,81.282,81.264,81.264,8000000.0
2007-03-15 04:13:00,81.259,81.26,81.246,81.246,11200000.0
2007-03-15 04:14:00,81.241,81.252,81.233,81.25,11200000.0
2007-03-15 04:15:00,81.262,81.298,81.262,81.298,12800000.0
2007-03-15 04:16:00,81.305,81.305,81.294,81.294,11200000.0
2007-03-15 04:17:00,81.291,81.291,81.269,81.27,13200000.0
2007-03-15 04:18:00,81.285,81.295,81.285,81.29,12800000.0
2007-03-15 04:19:00,81.282,81.282,81.251,81.267,12800000.0
2007-03-15 04:20:00,81.265,81.274,81.183,81.264,11200000.0
2007-03-15 04:21:00,81.256,81.263,81.256,81.259,11200000.0
2007-03-15 04:22:00,81.24,81.244,81.233,81.233,16000000.0
2007-03-15 04:23:00,81.237,81.257,81.237,81.254,12800000.0
2007-03-15 04:24:00,81.277,81.277,81.267,81.272,12800000.0
2007-03-15 04:25:00,81.281,81.286,81.27,81.27,14400000.0
2007-03-15 04:26:00,81.26,81.26,81.247,81.253,14400000.0
2007-03-15 04:27:00,81.259,81.264,81.255,81.264,9600000.0
2007-03-15 04:28:00,81.252,81.261,81.248,81.261,11200000.0
2007-03-15 04:29:00,81.262,81.263,81.253,81.261,12800000.0
2007-03-15 04:30:00,81.258,81.258,81.246,81.246,12800000.0
2007-03-15 04:31:00,81.248,81.249,81.231,81.249,12800000.0
2007-03-15 04:32:00,81.256,81.266,81.254,81.259,12800000.0
2007-03-15 04:33:00,81.261,81.272,81.261,81.272,16000000.0
2007-03-15 04:34:00,81.268,81.268,81.236,81.236,12800000.0
2007-03-15 04:35:00,81.248,81.255,81.246,81.246,12800000.0
2007-03-15 04:36:00,81.256,81.257,81.25,81.257,9600000.0
2007-03-15 04:37:00,81.249,81.251,81.242,81.248,12800000.0
2007-03-15 04:38:00,81.246,81.246,81.227,81.235,9000000.0
2007-03-15 04:39:00,81.238,81.242,81.196,81.196,12800000.0
2007-03-15 04:40:00,81.19,81.19,81.182,81.183,11200000.0
2007-03-15 04:41:00,81.185,81.19,81.174,81.188,11200000.0
2007-03-15 04:42:00,81.188,81.189,81.169,81.182,12200000.0
2007-03-15 04:43:00,81.185,81.187,81.174,81.187,12800000.0
2007-03-15 04:44:00,81.206,81.22,81.205,81.215,9600000.0
2007-03-15 04:45:00,81.209,81.209,81.187,81.187,12800000.0
2007-03-15 04:46:00,81.18,81.19,81.175,81.19,14400000.0
2007-03-15 04:47:00,81.189,81.195,81.189,81.193,6400000.0
2007-03-15 04:48:00,81.192,81.192,81.18,81.18,12800000.0
2007-03-15 04:49:00,81.181,81.195,81.181,81.186,11200000.0
2007-03-15 04:50:00,81.178,81.19,81.177,81.189,11200000.0
2007-03-15 04:51:00,81.197,81.197,81.101,81.187,14400000.0
2007-03-15 04:52:00,81.184,81.184,81.176,81.179,11200000.0
2007-03-15 04:53:00,81.179,81.199,81.179,81.199,9600000.0
2007-03-15 04:54:00,81.188,81.193,81.188,81.189,12200000.0
2007-03-15 04:55:00,81.184,81.196,81.175,81.196,11200000.0
2007-03-15 04:56:00,81.194,81.194,81.181,81.181,17600000.0
2007-03-15 04:57:00,81.179,81.182,81.165,81.182,11200000.0
2007-03-15 04:58:00,81.183,81.185,81.172,81.172,8000000.0
2007-03-15 04:59:00,81.183,81.185,81.179,81.184,12800000.0
2007-03-15 05:00:00,81.17,81.185,81.17,81.179,11200000.0
2007-03-15 05:01:00,81.181,81.185,81.173,81.178,14800000.0
2007-03-15 05:02:00,81.173,81.173,81.158,81.158,14400000.0
2007-03-15 05:03:00,81.154,81.157,81.14,81.142,12800000.0
2007-03-15 05:04:00,81.146,81.147,81.135,81.14,8000000.0
2007-03-15 05:05:00,81.139,81.144,81.135,81.135,11200000.0
2007-03-15 05:06:00,81.133,81.138,81.13,81.132,11200000.0
2007-03-15 05:07:00,81.115,81.138,81.115,81.138,14400000.0
2007-03-15 05:08:00,81.138,81.15,81.128,81.15,11200000.0
2007-03-15 05:09:00,81.158,81.158,81.143,81.143,17600000.0
2007-03-15 05:10:00,81.161,81.161,81.133,81.156,12800000.0
2007-03-15 05:11:00,81.153,81.153,81.136,81.139,12800000.0
2007-03-15 05:12:00,81.16,81.171,81.15,81.15,12800000.0
2007-03-15 05:13:00,81.15,81.15,81.15,81.15,14400000.0
2007-03-15 05:14:00,81.12,81.123,81.12,81.123,14400000.0
2007-03-15 05:15:00,81.151,81.16,81.138,81.149,15400000.0
2007-03-15 05:16:00,81.152,81.16,81.095,81.16,16000000.0
2007-03-15 05:17:00,81.158,81.172,81.158,81.172,11200000.0
2007-03-15 05:18:00,81.175,81.184,81.167,81.184,8000000.0
2007-03-15 05:19:00,81.179,81.192,81.179,81.185,16000000.0
2007-03-15 05:20:00,81.182,81.193,81.182,81.192,11200000.0
2007-03-15 05:21:00,81.194,81.201,81.185,81.201,12800000.0
2007-03-15 05:22:00,81.201,81.207,81.196,81.198,11200000.0
2007-03-15 05:23:00,81.193,81.195,81.173,81.173,12800000.0
2007-03-15 05:24:00,81.176,81.181,81.168,81.168,11200000.0
2007-03-15 05:25:00,81.177,81.185,81.176,81.18,12800000.0
2007-03-15 05:26:00,81.178,81.193,81.176,81.193,12800000.0
2007-03-15 05:27:00,81.197,81.206,81.197,81.206,12200000.0
2007-03-15 05:28:00,81.197,81.208,81.197,81.208,11200000.0
2007-03-15 05:29:00,81.204,81.212,81.19,81.19,11200000.0
2007-03-15 05:30:00,81.196,81.203,81.183,81.188,16000000.0
2007-03-15 05:31:00,81.186,81.19,81.177,81.19,17600000.0
2007-03-15 05:32:00,81.183,81.192,81.183,81.187,12800000.0
2007-03-15 05:33:00,81.18,81.18,81.171,81.171,9600000.0
2007-03-15 05:34:00,81.175,81.191,81.175,81.188,16000000.0
2007-03-15 05:35:00,81.183,81.185,81.176,81.176,11200000.0
2007-03-15 05:36:00,81.174,81.174,81.15,81.15,16000000.0
2007-03-15 05:37:00,81.155,81.164,81.154,81.164,11200000.0
2007-03-15 05:38:00,81.151,81.161,81.142,81.154,16000000.0
2007-03-15 05:39:00,81.151,81.162,81.148,81.162,11200000.0
2007-03-15 05:40:00,81.161,81.163,81.156,81.156,9600000.0
2007-03-15 05:41:00,81.164,81.164,81.156,81.16,12800000.0
2007-03-15 05:42:00,81.166,81.17,81.158,81.159,10600000.0
2007-03-15 05:43:00,81.138,81.143,81.129,81.138,11200000.0
2007-03-15 05:44:00,81.166,81.17,81.165,81.167,11200000.0
2007-03-15 05:45:00,81.19,81.19,81.19,81.19,17600000.0
2007-03-15 05:46:00,81.156,81.168,81.155,81.165,17600000.0
2007-03-15 05:47:00,81.16,81.167,81.159,81.162,14400000.0
2007-03-15 05:48:00,81.159,81.159,81.138,81.148,9600000.0
2007-03-15 05:49:00,81.129,81.147,81.129,81.147,17600000.0
2007-03-15 05:50:00,81.15,81.15,81.13,81.13,11200000.0
2007-03-15 05:51:00,81.156,81.159,81.146,81.159,11200000.0
2007-03-15 05:52:00,81.161,81.164,81.149,81.164,12800000.0
2007-03-15 05:53:00,81.125,81.166,81.125,81.166,17600000.0
2007-03-15 05:54:00,81.175,81.267,81.149,81.156,10600000.0
2007-03-15 05:55:00,81.094,81.178,81.094,81.15,11200000.0
2007-03-15 05:56:00,81.117,81.141,81.117,81.141,12800000.0
2007-03-15 05:57:00,81.134,81.135,81.13,81.135,12800000.0
2007-03-15 05:58:00,81.136,81.145,81.053,81.13,12800000.0
2007-03-15 05:59:00,81.141,81.148,81.133,81.139,12800000.0
2007-03-15 06:00:00,81.143,81.148,81.136,81.141,12800000.0
2007-03-15 06:01:00,81.147,81.157,81.133,81.157,11200000.0
2007-03-15 06:02:00,81.162,81.169,81.148,81.148,12800000.0
2007-03-15 06:03:00,81.164,81.169,81.158,81.168,11200000.0
2007-03-15 06:04:00,81.164,81.172,81.16,81.169,16000000.0
2007-03-15 06:05:00,81.166,81.171,81.156,81.171,14400000.0
2007-03-15 06:06:00,81.178,81.182,81.173,81.173,12800000.0
2007-03-15 06:07:00,81.185,81.19,81.182,81.184,11200000.0
2007-03-15 06:08:00,81.168,81.191,81.168,81.191,11200000.0
2007-03-15 06:09:00,81.177,81.177,81.157,81.157,11200000.0
2007-03-15 06:10:00,81.154,81.154,81.057,81.131,11200000.0
2007-03-15 06:11:00,81.133,81.137,81.122,81.137,17600000.0
2007-03-15 06:12:00,81.126,81.126,81.112,81.124,11200000.0
2007-03-15 06:13:00,81.125,81.131,81.107,81.123,12800000.0
2007-03-15 06:14:00,81.134,81.136,81.123,81.136,12800000.0
2007-03-15 06:15:00,81.139,81.146,81.138,81.138,8000000.0
2007-03-15 06:16:00,81.135,81.142,81.135,81.142,8000000.0
2007-03-15 06:17:00,81.147,81.156,81.147,81.156,12800000.0
2007-03-15 06:18:00,81.16,81.163,81.157,81.16,12800000.0
2007-03-15 06:19:00,81.137,81.17,81.132,81.132,12800000.0
2007-03-15 06:20:00,81.143,81.177,81.143,81.155,15800000.0
2007-03-15 06:21:00,81.156,81.164,81.156,81.156,12800000.0
2007-03-15 06:22:00,81.154,81.161,81.15,81.161,12800000.0
2007-03-15 06:23:00,81.168,81.174,81.168,81.17,8000000.0
2007-03-15 06:24:00,81.17,81.17,81.163,81.163,8000000.0
2007-03-15 06:25:00,81.16,81.192,81.144,81.192,12200000.0
2007-03-15 06:26:00,81.211,81.219,81.205,81.216,12800000.0
2007-03-15 06:27:00,81.221,81.225,81.209,81.225,14400000.0
2007-03-15 06:28:00,81.22,81.23,81.22,81.229,8000000.0
2007-03-15 06:29:00,81.242,81.252,81.242,81.242,11200000.0
2007-03-15 06:30:00,81.231,81.235,81.228,81.228,14400000.0
2007-03-15 06:31:00,81.199,81.219,81.195,81.205,14400000.0
2007-03-15 06:32:00,81.224,81.23,81.215,81.218,12200000.0
2007-03-15 06:33:00,81.218,81.218,81.196,81.206,17600000.0
2007-03-15 06:34:00,81.206,81.239,81.206,81.235,12800000.0
2007-03-15 06:35:00,81.241,81.241,81.225,81.231,12800000.0
2007-03-15 06:36:00,81.234,81.238,81.227,81.227,14400000.0
2007-03-15 06:37:00,81.239,81.239,81.217,81.217,12800000.0
2007-03-15 06:38:00,81.218,81.227,81.216,81.221,16000000.0
2007-03-15 06:39:00,81.218,81.218,81.192,81.206,11200000.0
2007-03-15 06:40:00,81.201,81.214,81.19,81.214,9600000.0
2007-03-15 06:41:00,81.194,81.194,81.185,81.192,12800000.0
2007-03-15 06:42:00,81.196,81.204,81.196,81.196,9600000.0
2007-03-15 06:43:00,81.148,81.23,81.148,81.208,16000000.0
2007-03-15 06:44:00,81.193,81.204,81.185,81.204,17600000.0
2007-03-15 06:45:00,81.2,81.204,81.183,81.194,17600000.0
2007-03-15 06:46:00,81.179,81.211,81.179,81.18,12800000.0
2007-03-15 06:47:00,81.193,81.195,81.187,81.191,12800000.0
2007-03-15 06:48:00,81.183,81.211,81.175,81.175,17600000.0
2007-03-15 06:49:00,81.186,81.197,81.186,81.192,17000000.0
2007-03-15 06:50:00,81.192,81.212,81.192,81.203,14400000.0
2007-03-15 06:51:00,81.211,81.217,81.198,81.217,12800000.0
2007-03-15 06:52:00,81.228,81.238,81.218,81.232,12800000.0
2007-03-15 06:53:00,81.212,81.22,81.212,81.216,17600000.0
2007-03-15 06:54:00,81.223,81.223,81.202,81.204,14400000.0
2007-03-15 06:55:00,81.191,81.201,81.191,81.201,9600000.0
2007-03-15 06:56:00,81.204,81.204,81.195,81.195,11200000.0
2007-03-15 06:57:00,81.194,81.199,81.189,81.199,14400000.0
2007-03-15 06:58:00,81.195,81.199,81.193,81.197,12800000.0
2007-03-15 06:59:00,81.195,81.195,81.169,81.179,12800000.0
2007-03-15 07:00:00,81.18,81.185,81.175,81.185,16000000.0
2007-03-15 07:01:00,81.182,81.185,81.176,81.185,17600000.0
2007-03-15 07:02:00,81.178,81.178,81.171,81.178,12800000.0
2007-03-15 07:03:00,81.169,81.188,81.164,81.18,12800000.0
2007-03-15 07:04:00,81.171,81.184,81.171,81.179,12800000.0
2007-03-15 07:05:00,81.177,81.177,81.161,81.174,11200000.0
2007-03-15 07:06:00,81.176,81.176,81.163,81.164,12800000.0
2007-03-15 07:07:00,81.161,81.172,81.158,81.172,11200000.0
2007-03-15 07:08:00,81.16,81.162,81.147,81.149,16000000.0
2007-03-15 07:09:00,81.153,81.16,81.153,81.16,13200000.0
2007-03-15 07:10:00,81.153,81.173,81.153,81.159,9600000.0
2007-03-15 07:11:00,81.148,81.148,81.128,81.128,12800000.0
2007-03-15 07:12:00,81.107,81.132,81.107,81.121,9600000.0
2007-03-15 07:13:00,81.106,81.109,81.095,81.095,12800000.0
2007-03-15 07:14:00,81.074,81.092,81.074,81.074,11200000.0
2007-03-15 07:15:00,81.059,81.059,81.029,81.029,11200000.0
2007-03-15 07:16:00,81.008,81.031,81.008,81.031,11200000.0
2007-03-15 07:17:00,81.038,81.038,81.029,81.03,12800000.0
2007-03-15 07:18:00,81.025,81.058,81.025,81.058,17600000.0
2007-03-15 07:19:00,81.071,81.071,81.054,81.059,12800000.0
2007-03-15 07:20:00,81.055,81.059,81.049,81.054,12800000.0
2007-03-15 07:21:00,81.061,81.076,81.061,81.073,12800000.0
2007-03-15 07:22:00,81.072,81.072,81.055,81.059,17600000.0
2007-03-15 07:23:00,81.053,81.053,81.046,81.051,11200000.0
2007-03-15 07:24:00,81.075,81.085,81.07,81.07,14400000.0
2007-03-15 07:25:00,81.046,81.046,81.016,81.034,16000000.0
2007-03-15 07:26:00,81.024,81.03,81.016,81.016,12200000.0
2007-03-15 07:27:00,81.004,81.028,80.996,81.028,16000000.0
2007-03-15 07:28:00,81.049,81.056,81.049,81.054,14400000.0
2007-03-15 07:29:00,81.055,81.055,81.03,81.03,11200000.0
2007-03-15 07:30:00,81.031,81.033,80.986,80.986,11200000.0
2007-03-15 07:31:00,80.98,81.003,80.98,81.003,17600000.0
2007-03-15 07:32:00,80.989,80.989,80.975,80.977,17600000.0
2007-03-15 07:33:00,80.98,80.998,80.98,80.998,8000000.0
2007-03-15 07:34:00,81.019,81.019,81.006,81.006,12800000.0
2007-03-15 07:35:00,81.002,81.013,80.996,80.997,16000000.0
2007-03-15 07:36:00,80.956,80.986,80.956,80.976,11200000.0
2007-03-15 07:37:00,80.999,81.004,80.989,80.989,11200000.0
2007-03-15 07:38:00,80.983,80.986,80.96,80.96,12800000.0
2007-03-15 07:39:00,80.953,80.959,80.95,80.95,11200000.0
2007-03-15 07:40:00,80.967,80.99,80.967,80.982,11200000.0
2007-03-15 07:41:00,80.989,80.989,80.971,80.973,12800000.0
2007-03-15 07:42:00,80.996,80.996,80.982,80.987,12800000.0
2007-03-15 07:43:00,80.976,80.982,80.973,80.977,12800000.0
2007-03-15 07:44:00,80.991,80.995,80.985,80.988,11200000.0
2007-03-15 07:45:00,80.992,81.012,80.992,81.012,11200000.0
2007-03-15 07:46:00,81.015,81.018,81.006,81.006,11200000.0
2007-03-15 07:47:00,80.996,81.006,80.988,80.997,14400000.0
2007-03-15 07:48:00,81.002,81.007,80.999,81.002,14400000.0
2007-03-15 07:49:00,81.0,81.009,80.985,80.989,17600000.0
2007-03-15 07:50:00,81.003,81.017,81.003,81.017,8000000.0
2007-03-15 07:51:00,81.007,81.008,80.995,81.008,12800000.0
2007-03-15 07:52:00,81.02,81.035,81.016,81.024,17600000.0
2007-03-15 07:53:00,81.02,81.02,80.991,80.992,12800000.0
2007-03-15 07:54:00,80.993,81.002,80.993,80.999,11200000.0
2007-03-15 07:55:00,81.007,81.015,80.991,81.015,12800000.0
2007-03-15 07:56:00,81.017,81.033,81.014,81.033,16000000.0
2007-03-15 07:57:00,81.024,81.05,81.024,81.05,11200000.0
2007-03-15 07:58:00,81.06,81.067,81.056,81.067,11600000.0
2007-03-15 07:59:00,81.051,81.055,81.031,81.038,12800000.0
2007-03-15 08:00:00,81.068,81.121,81.068,81.121,8000000.0
2007-03-15 08:01:00,81.125,81.14,81.125,81.125,8000000.0
2007-03-15 08:02:00,81.132,81.132,81.115,81.115,6400000.0
2007-03-15 08:03:00,81.133,81.15,81.133,81.147,11200000.0
2007-03-15 08:04:00,81.147,81.147,81.13,81.134,17600000.0
2007-03-15 08:05:00,81.127,81.13,81.113,81.113,14400000.0
2007-03-15 08:06:00,81.112,81.115,81.097,81.115,12800000.0
2007-03-15 08:07:00,81.124,81.138,81.122,81.138,11200000.0
2007-03-15 08:08:00,81.149,81.149,81.143,81.149,17600000.0
2007-03-15 08:09:00,81.154,81.16,81.143,81.143,12800000.0
2007-03-15 08:10:00,81.085,81.137,81.085,81.114,12800000.0
2007-03-15 08:11:00,81.152,81.154,81.138,81.143,11200000.0
2007-03-15 08:12:00,81.134,81.15,81.134,81.138,16000000.0
2007-03-15 08:13:00,81.142,81.164,81.142,81.161,11200000.0
2007-03-15 08:14:00,81.178,81.197,81.178,81.197,12800000.0
2007-03-15 08:15:00,81.216,81.217,81.2,81.2,16000000.0
2007-03-15 08:16:00,81.206,81.206,81.183,81.197,11600000.0
2007-03-15 08:17:00,81.194,81.194,81.178,81.179,12800000.0
2007-03-15 08:18:00,81.169,81.179,81.169,81.173,12800000.0
2007-03-15 08:19:00,81.175,81.184,81.159,81.161,14400000.0
2007-03-15 08:20:00,81.171,81.184,81.166,81.178,16000000.0
2007-03-15 08:21:00,81.183,81.21,81.174,81.174,17600000.0
2007-03-15 08:22:00,81.185,81.19,81.175,81.175,11200000.0
2007-03-15 08:23:00,81.183,81.209,81.179,81.209,10600000.0
2007-03-15 08:24:00,81.216,81.226,81.212,81.226,9600000.0
2007-03-15 08:25:00,81.211,81.223,81.206,81.223,12800000.0
2007-03-15 08:26:00,81.217,81.221,81.123,81.211,12800000.0
2007-03-15 08:27:00,81.184,81.198,81.179,81.179,12800000.0
2007-03-15 08:28:00,81.198,81.198,81.166,81.166,11200000.0
2007-03-15 08:29:00,81.173,81.182,81.173,81.178,14400000.0
2007-03-15 08:30:00,81.172,81.176,81.161,81.161,11200000.0
2007-03-15 08:31:00,81.155,81.175,81.155,81.169,12800000.0
2007-03-15 08:32:00,81.169,81.177,81.169,81.177,11200000.0
2007-03-15 08:33:00,81.185,81.185,81.165,81.165,11200000.0
2007-03-15 08:34:00,81.166,81.17,81.161,81.168,9600000.0
2007-03-15 08:35:00,81.172,81.18,81.159,81.159,17600000.0
2007-03-15 08:36:00,81.162,81.167,81.16,81.16,17600000.0
2007-03-15 08:37:00,81.169,81.169,81.158,81.166,11200000.0
2007-03-15 08:38:00,81.165,81.177,81.165,81.177,11200000.0
2007-03-15 08:39:00,81.163,81.183,81.163,81.183,15400000.0
2007-03-15 08:40:00,81.183,81.183,81.171,81.171,16000000.0
2007-03-15 08:41:00,81.175,81.179,81.171,81.179,17000000.0
2007-03-15 08:42:00,81.18,81.18,81.172,81.177,12800000.0
2007-03-15 08:43:00,81.17,81.172,81.161,81.169,12800000.0
2007-03-15 08:44:00,81.167,81.183,81.167,81.178,12800000.0
2007-03-15 08:45:00,81.155,81.164,81.15,81.15,16000000.0
2007-03-15 08:46:00,81.148,81.154,81.148,81.148,11200000.0
2007-03-15 08:47:00,81.132,81.135,81.113,81.113,11200000.0
2007-03-15 08:48:00,81.153,81.162,81.141,81.162,12800000.0
2007-03-15 08:49:00,81.162,81.164,81.153,81.158,17600000.0
2007-03-15 08:50:00,81.171,81.186,81.171,81.177,12800000.0
2007-03-15 08:51:00,81.202,81.203,81.162,81.162,17600000.0
2007-03-15 08:52:00,81.146,81.163,81.138,81.163,11200000.0
2007-03-15 08:53:00,81.16,81.182,81.15,81.18,16000000.0
2007-03-15 08:54:00,81.18,81.18,81.155,81.17,11200000.0
2007-03-15 08:55:00,81.166,81.175,81.15,81.15,16000000.0
2007-03-15 08:56:00,81.182,81.186,81.182,81.184,11200000.0
2007-03-15 08:57:00,81.176,81.191,81.176,81.191,11200000.0
2007-03-15 08:58:00,81.184,81.195,81.184,81.194,9600000.0
2007-03-15 08:59:00,81.196,81.202,81.195,81.198,12800000.0
2007-03-15 09:00:00,81.21,81.232,81.21,81.232,17600000.0
2007-03-15 09:01:00,81.225,81.226,81.214,81.224,11200000.0
2007-03-15 09:02:00,81.203,81.203,81.186,81.195,11200000.0
2007-03-15 09:03:00,81.19,81.192,81.168,81.186,16000000.0
2007-03-15 09:04:00,81.193,81.193,81.18,81.184,11200000.0
2007-03-15 09:05:00,81.186,81.217,81.186,81.217,11200000.0
2007-03-15 09:06:00,81.222,81.254,81.222,81.254,12800000.0
2007-03-15 09:07:00,81.261,81.275,81.25,81.275,12800000.0
2007-03-15 09:08:00,81.271,81.288,81.269,81.288,12800000.0
2007-03-15 09:09:00,81.287,81.296,81.279,81.293,17600000.0
2007-03-15 09:10:00,81.307,81.317,81.307,81.309,12800000.0
2007-03-15 09:11:00,81.308,81.31,81.288,81.288,12800000.0
2007-03-15 09:12:00,81.279,81.286,81.274,81.274,12800000.0
2007-03-15 09:13:00,81.25,81.264,81.25,81.263,11200000.0
2007-03-15 09:14:00,81.265,81.266,81.258,81.258,11200000.0
2007-03-15 09:15:00,81.258,81.263,81.246,81.25,11200000.0
2007-03-15 09:16:00,81.242,81.254,81.242,81.25,12800000.0
2007-03-15 09:17:00,81.231,81.231,81.217,81.227,11200000.0
2007-03-15 09:18:00,81.228,81.238,81.228,81.238,14400000.0
2007-03-15 09:19:00,81.217,81.236,81.217,81.236,12800000.0
2007-03-15 09:20:00,81.247,81.249,81.24,81.249,15400000.0
2007-03-15 09:21:00,81.254,81.267,81.251,81.267,11200000.0
2007-03-15 09:22:00,81.273,81.276,81.265,81.268,17600000.0
2007-03-15 09:23:00,81.255,81.257,81.245,81.245,12800000.0
2007-03-15 09:24:00,81.154,81.248,81.154,81.232,11200000.0
2007-03-15 09:25:00,81.225,81.231,81.221,81.226,12800000.0
2007-03-15 09:26:00,81.224,81.228,81.208,81.213,11200000.0
2007-03-15 09:27:00,81.213,81.224,81.211,81.224,11200000.0
2007-03-15 09:28:00,81.226,81.247,81.226,81.247,12800000.0
2007-03-15 09:29:00,81.254,81.258,81.238,81.238,11600000.0
2007-03-15 09:30:00,81.235,81.243,81.235,81.239,12800000.0
2007-03-15 09:31:00,81.228,81.229,81.224,81.226,12800000.0
2007-03-15 09:32:00,81.221,81.226,81.204,81.213,14400000.0
2007-03-15 09:33:00,81.225,81.225,81.188,81.188,12800000.0
2007-03-15 09:34:00,81.139,81.14,81.132,81.134,11200000.0
2007-03-15 09:35:00,81.133,81.133,81.102,81.109,12800000.0
2007-03-15 09:36:00,81.103,81.11,81.103,81.11,9600000.0
2007-03-15 09:37:00,81.099,81.116,81.049,81.077,15400000.0
2007-03-15 09:38:00,81.049,81.076,81.049,81.074,11200000.0
2007-03-15 09:39:00,81.068,81.073,81.046,81.046,12800000.0
2007-03-15 09:40:00,81.033,81.034,81.016,81.032,14400000.0
2007-03-15 09:41:00,81.048,81.062,81.048,81.062,11200000.0
2007-03-15 09:42:00,81.059,81.067,81.047,81.047,15400000.0
2007-03-15 09:43:00,81.042,81.042,81.012,81.012,12800000.0
2007-03-15 09:44:00,81.011,81.039,81.011,81.034,12800000.0
2007-03-15 09:45:00,81.054,81.074,81.052,81.074,12800000.0
2007-03-15 09:46:00,81.084,81.098,81.077,81.098,11200000.0
2007-03-15 09:47:00,81.1,81.113,81.091,81.113,12800000.0
2007-03-15 09:48:00,81.132,81.132,81.121,81.122,11200000.0
2007-03-15 09:49:00,81.111,81.111,81.1,81.1,12800000.0
2007-03-15 09:50:00,81.101,81.115,81.079,81.115,16000000.0
2007-03-15 09:51:00,81.095,81.105,81.09,81.098,16000000.0
2007-03-15 09:52:00,81.097,81.114,81.093,81.114,14400000.0
2007-03-15 09:53:00,81.091,81.104,81.091,81.103,12800000.0
2007-03-15 09:54:00,81.128,81.128,81.107,81.112,17600000.0
2007-03-15 09:55:00,81.107,81.114,81.107,81.11,11200000.0
2007-03-15 09:56:00,81.125,81.154,81.125,81.151,14400000.0
2007-03-15 09:57:00,81.162,81.172,81.155,81.172,17600000.0
2007-03-15 09:58:00,81.138,81.147,81.051,81.147,17600000.0
2007-03-15 09:59:00,81.145,81.155,81.136,81.136,17600000.0
2007-03-15 10:00:00,81.133,81.133,81.099,81.11,11200000.0
2007-03-15 10:01:00,81.108,81.133,81.108,81.133,12800000.0
2007-03-15 10:02:00,81.147,81.152,81.143,81.152,16000000.0
2007-03-15 10:03:00,81.146,81.146,81.123,81.129,11200000.0
2007-03-15 10:04:00,81.128,81.148,81.128,81.148,8000000.0
2007-03-15 10:05:00,81.15,81.174,81.15,81.161,14400000.0
2007-03-15 10:06:00,81.18,81.19,81.18,81.187,16000000.0
2007-03-15 10:07:00,81.185,81.203,81.181,81.203,12800000.0
2007-03-15 10:08:00,81.214,81.226,81.205,81.226,11200000.0
2007-03-15 10:09:00,81.215,81.216,81.202,81.207,12800000.0
2007-03-15 10:10:00,81.214,81.214,81.174,81.176,17600000.0
2007-03-15 10:11:00,81.166,81.182,81.166,81.18,11200000.0
2007-03-15 10:12:00,81.187,81.187,81.166,81.173,12800000.0
2007-03-15 10:13:00,81.141,81.151,81.139,81.151,12800000.0
2007-03-15 10:14:00,81.143,81.143,81.105,81.105,11200000.0
2007-03-15 10:15:00,81.08,81.114,81.08,81.114,12800000.0
2007-03-15 10:16:00,81.124,81.144,81.124,81.14,12800000.0
2007-03-15 10:17:00,81.141,81.141,81.131,81.131,11200000.0
2007-03-15 10:18:00,81.119,81.13,81.106,81.13,11200000.0
2007-03-15 10:19:00,81.122,81.136,81.118,81.129,11200000.0
2007-03-15 10:20:00,81.163,81.179,81.161,81.173,17600000.0
2007-03-15 10:21:00,81.156,81.184,81.156,81.169,16000000.0
2007-03-15 10:22:00,81.169,81.174,81.163,81.163,11200000.0
2007-03-15 10:23:00,81.163,81.165,81.153,81.158,10600000.0
2007-03-15 10:24:00,81.158,81.196,81.158,81.193,12800000.0
2007-03-15 10:25:00,81.187,81.187,81.171,81.171,11200000.0
2007-03-15 10:26:00,81.183,81.192,81.177,81.18,14800000.0
2007-03-15 10:27:00,81.181,81.191,81.181,81.191,11200000.0
2007-03-15 10:28:00,81.199,81.214,81.199,81.214,12800000.0
2007-03-15 10:29:00,81.208,81.208,81.199,81.199,11200000.0
2007-03-15 10:30:00,81.211,81.219,81.211,81.218,8000000.0
2007-03-15 10:31:00,81.199,81.199,81.18,81.196,12800000.0
2007-03-15 10:32:00,81.191,81.191,81.178,81.189,17600000.0
2007-03-15 10:33:00,81.19,81.207,81.189,81.207,11200000.0
2007-03-15 10:34:00,81.227,81.231,81.201,81.201,11200000.0
2007-03-15 10:35:00,81.199,81.201,81.187,81.19,11200000.0
2007-03-15 10:36:00,81.188,81.199,81.182,81.182,11200000.0
2007-03-15 10:37:00,81.172,81.187,81.089,81.178,11200000.0
2007-03-15 10:38:00,81.163,81.163,81.132,81.138,12800000.0
2007-03-15 10:39:00,81.123,81.138,81.123,81.138,10600000.0
2007-03-15 10:40:00,81.142,81.149,81.122,81.122,16000000.0
2007-03-15 10:41:00,81.119,81.137,81.119,81.134,12800000.0
2007-03-15 10:42:00,81.132,81.133,81.119,81.128,11200000.0
2007-03-15 10:43:00,81.118,81.118,81.113,81.114,11200000.0
2007-03-15 10:44:00,81.111,81.145,81.111,81.145,12800000.0
2007-03-15 10:45:00,81.166,81.179,81.166,81.178,12200000.0
2007-03-15 10:46:00,81.168,81.174,81.165,81.166,12800000.0
2007-03-15 10:47:00,81.171,81.211,81.171,81.211,12800000.0
2007-03-15 10:48:00,81.215,81.215,81.194,81.214,12800000.0
2007-03-15 10:49:00,81.207,81.216,81.207,81.216,11200000.0
2007-03-15 10:50:00,81.213,81.213,81.201,81.201,16000000.0
2007-03-15 10:51:00,81.21,81.23,81.21,81.23,17600000.0
2007-03-15 10:52:00,81.236,81.244,81.229,81.229,11200000.0
2007-03-15 10:53:00,81.246,81.257,81.236,81.242,11200000.0
2007-03-15 10:54:00,81.281,81.286,81.273,81.286,17600000.0
2007-03-15 10:55:00,81.291,81.294,81.281,81.287,11200000.0
2007-03-15 10:56:00,81.294,81.303,81.294,81.303,17600000.0
2007-03-15 10:57:00,81.296,81.296,81.264,81.264,16000000.0
2007-03-15 10:58:00,81.265,81.266,81.172,81.264,12800000.0
2007-03-15 10:59:00,81.265,81.265,81.214,81.214,11200000.0
2007-03-15 11:00:00,81.231,81.231,81.22,81.227,12800000.0
2007-03-15 11:01:00,81.246,81.246,81.228,81.228,12800000.0
2007-03-15 11:02:00,81.225,81.228,81.219,81.219,16000000.0
2007-03-15 11:03:00,81.224,81.231,81.215,81.225,13200000.0
2007-03-15 11:04:00,81.223,81.229,81.221,81.227,14400000.0
2007-03-15 11:05:00,81.242,81.253,81.234,81.253,17600000.0
2007-03-15 11:06:00,81.261,81.261,81.243,81.253,17600000.0
2007-03-15 11:07:00,81.247,81.247,81.228,81.234,17600000.0
2007-03-15 11:08:00,81.17,81.239,81.17,81.223,11200000.0
2007-03-15 11:09:00,81.202,81.214,81.199,81.214,17600000.0
2007-03-15 11:10:00,81.202,81.211,81.202,81.205,12800000.0
2007-03-15 11:11:00,81.22,81.224,81.22,81.224,11200000.0
2007-03-15 11:12:00,81.227,81.227,81.209,81.209,17600000.0
2007-03-15 11:13:00,81.232,81.235,81.208,81.219,14400000.0
2007-03-15 11:14:00,81.22,81.222,81.216,81.22,11200000.0
2007-03-15 11:15:00,81.224,81.231,81.218,81.229,11200000.0
2007-03-15 11:16:00,81.232,81.243,81.232,81.243,12800000.0
2007-03-15 11:17:00,81.251,81.259,81.245,81.251,11200000.0
2007-03-15 11:18:00,81.232,81.232,81.218,81.231,12800000.0
2007-03-15 11:19:00,81.215,81.215,81.2,81.2,17600000.0
2007-03-15 11:20:00,81.207,81.224,81.203,81.223,12800000.0
2007-03-15 11:21:00,81.225,81.225,81.211,81.22,14400000.0
2007-03-15 11:22:00,81.238,81.26,81.238,81.26,12800000.0
2007-03-15 11:23:00,81.262,81.265,81.256,81.258,11200000.0
2007-03-15 11:24:00,81.254,81.254,81.214,81.228,12800000.0
2007-03-15 11:25:00,81.22,81.22,81.192,81.207,17600000.0
2007-03-15 11:26:00,81.228,81.245,81.228,81.244,14400000.0
2007-03-15 11:27:00,81.238,81.247,81.226,81.247,11200000.0
2007-03-15 11:28:00,81.262,81.269,81.262,81.269,13800000.0
2007-03-15 11:29:00,81.268,81.268,81.231,81.231,14400000.0
2007-03-15 11:30:00,81.206,81.206,81.168,81.187,14400000.0
2007-03-15 11:31:00,81.175,81.197,81.168,81.197,11200000.0
2007-03-15 11:32:00,81.222,81.233,81.222,81.225,17000000.0
2007-03-15 11:33:00,81.227,81.248,81.227,81.23,12800000.0
2007-03-15 11:34:00,81.236,81.264,81.236,81.258,12800000.0
2007-03-15 11:35:00,81.259,81.259,81.244,81.244,11200000.0
2007-03-15 11:36:00,81.244,81.265,81.239,81.265,12800000.0
2007-03-15 11:37:00,81.269,81.283,81.266,81.281,11200000.0
2007-03-15 11:38:00,81.288,81.325,81.288,81.325,11200000.0
2007-03-15 11:39:00,81.347,81.362,81.324,81.324,11200000.0
2007-03-15 11:40:00,81.325,81.333,81.323,81.33,11200000.0
2007-03-15 11:41:00,81.349,81.357,81.343,81.343,16000000.0
2007-03-15 11:42:00,81.328,81.352,81.32,81.324,17600000.0
2007-03-15 11:43:00,81.311,81.318,81.302,81.314,11200000.0
2007-03-15 11:44:00,81.316,81.322,81.316,81.321,11200000.0
2007-03-15 11:45:00,81.335,81.337,81.331,81.331,14400000.0
2007-03-15 11:46:00,81.331,81.331,81.319,81.33,11200000.0
2007-03-15 11:47:00,81.356,81.395,81.354,81.393,17600000.0
2007-03-15 11:48:00,81.414,81.414,81.39,81.413,11200000.0
2007-03-15 11:49:00,81.407,81.426,81.407,81.421,12800000.0
2007-03-15 11:50:00,81.425,81.439,81.425,81.432,12200000.0
2007-03-15 11:51:00,81.424,81.424,81.396,81.396,11200000.0
2007-03-15 11:52:00,81.416,81.434,81.416,81.434,11200000.0
2007-03-15 11:53:00,81.433,81.433,81.412,81.412,16000000.0
2007-03-15 11:54:00,81.381,81.381,81.328,81.328,14400000.0
2007-03-15 11:55:00,81.311,81.314,81.25,81.314,11200000.0
2007-03-15 11:56:00,81.31,81.319,81.306,81.319,12800000.0
2007-03-15 11:57:00,81.335,81.352,81.333,81.352,12800000.0
2007-03-15 11:58:00,81.354,81.354,81.339,81.339,11200000.0
2007-03-15 11:59:00,81.334,81.334,81.324,81.325,11200000.0
2007-03-15 12:00:00,81.337,81.359,81.337,81.359,11200000.0
2007-03-15 12:01:00,81.382,81.39,81.382,81.385,11200000.0
2007-03-15 12:02:00,81.385,81.389,81.375,81.383,14400000.0
2007-03-15 12:03:00,81.365,81.371,81.358,81.368,11200000.0
2007-03-15 12:04:00,81.38,81.38,81.366,81.373,17600000.0
2007-03-15 12:05:00,81.374,81.386,81.372,81.372,17600000.0
2007-03-15 12:06:00,81.369,81.369,81.357,81.363,12800000.0
2007-03-15 12:07:00,81.369,81.373,81.36,81.373,11200000.0
2007-03-15 12:08:00,81.345,81.355,81.341,81.355,11200000.0
2007-03-15 12:09:00,81.34,81.34,81.319,81.319,14400000.0
2007-03-15 12:10:00,81.32,81.327,81.313,81.32,11200000.0
2007-03-15 12:11:00,81.324,81.324,81.313,81.313,12800000.0
2007-03-15 12:12:00,81.325,81.331,81.323,81.326,11200000.0
2007-03-15 12:13:00,81.338,81.339,81.329,81.333,11200000.0
2007-03-15 12:14:00,81.305,81.305,81.289,81.295,12800000.0
2007-03-15 12:15:00,81.288,81.294,81.288,81.292,12800000.0
2007-03-15 12:16:00,81.282,81.311,81.282,81.299,12800000.0
2007-03-15 12:17:00,81.296,81.306,81.243,81.297,17600000.0
2007-03-15 12:18:00,81.282,81.297,81.282,81.293,16000000.0
2007-03-15 12:19:00,81.3,81.307,81.291,81.304,12800000.0
2007-03-15 12:20:00,81.32,81.32,81.305,81.309,14400000.0
2007-03-15 12:21:00,81.314,81.332,81.314,81.332,11200000.0
2007-03-15 12:22:00,81.329,81.34,81.328,81.335,16000000.0
2007-03-15 12:23:00,81.338,81.346,81.334,81.34,14400000.0
2007-03-15 12:24:00,81.333,81.334,81.319,81.328,12800000.0
2007-03-15 12:25:00,81.33,81.336,81.33,81.336,11200000.0
2007-03-15 12:26:00,81.335,81.343,81.334,81.341,11200000.0
2007-03-15 12:27:00,81.344,81.345,81.336,81.338,11200000.0
2007-03-15 12:28:00,81.332,81.334,81.322,81.328,12800000.0
2007-03-15 12:29:00,81.331,81.332,81.317,81.322,17600000.0
2007-03-15 12:30:00,81.31,81.316,81.306,81.316,17600000.0
2007-03-15 12:31:00,81.305,81.329,81.305,81.329,12800000.0
2007-03-15 12:32:00,81.315,81.327,81.301,81.304,12800000.0
2007-03-15 12:33:00,81.336,81.345,81.328,81.345,14400000.0
2007-03-15 12:34:00,81.33,81.331,81.317,81.318,12800000.0
2007-03-15 12:35:00,81.315,81.326,81.315,81.318,11200000.0
2007-03-15 12:36:00,81.302,81.318,81.294,81.318,10600000.0
2007-03-15 12:37:00,81.315,81.324,81.308,81.315,11200000.0
2007-03-15 12:38:00,81.327,81.34,81.243,81.338,17600000.0
2007-03-15 12:39:00,81.327,81.334,81.324,81.334,16000000.0
2007-03-15 12:40:00,81.349,81.36,81.339,81.359,16000000.0
2007-03-15 12:41:00,81.366,81.366,81.354,81.354,12800000.0
2007-03-15 12:42:00,81.354,81.355,81.344,81.347,14400000.0
2007-03-15 12:43:00,81.353,81.355,81.347,81.354,12800000.0
2007-03-15 12:44:00,81.351,81.369,81.349,81.359,17600000.0
2007-03-15 12:45:00,81.361,81.367,81.355,81.367,16000000.0
2007-03-15 12:46:00,81.378,81.378,81.372,81.375,12800000.0
2007-03-15 12:47:00,81.369,81.369,81.35,81.359,12800000.0
2007-03-15 12:48:00,81.353,81.353,81.336,81.349,12800000.0
2007-03-15 12:49:00,81.344,81.344,81.33,81.331,16000000.0
2007-03-15 12:50:00,81.33,81.343,81.327,81.343,14400000.0
2007-03-15 12:51:00,81.341,81.353,81.341,81.342,11200000.0
2007-03-15 12:52:00,81.351,81.351,81.339,81.343,11200000.0
2007-03-15 12:53:00,81.341,81.357,81.341,81.349,11200000.0
2007-03-15 12:54:00,81.364,81.372,81.364,81.366,12800000.0
2007-03-15 12:55:00,81.372,81.377,81.366,81.366,16000000.0
2007-03-15 12:56:00,81.352,81.352,81.337,81.337,11200000.0
2007-03-15 12:57:00,81.345,81.357,81.345,81.355,11200000.0
2007-03-15 12:58:00,81.352,81.362,81.348,81.36,17600000.0
2007-03-15 12:59:00,81.357,81.362,81.344,81.344,16000000.0
2007-03-15 13:00:00,81.344,81.353,81.339,81.353,12800000.0
2007-03-15 13:01:00,81.32,81.32,81.3,81.318,14400000.0
2007-03-15 13:02:00,81.319,81.319,81.31,81.31,12800000.0
2007-03-15 13:03:00,81.312,81.315,81.293,81.305,16000000.0
2007-03-15 13:04:00,81.305,81.318,81.305,81.317,11200000.0
2007-03-15 13:05:00,81.321,81.327,81.311,81.316,12800000.0
2007-03-15 13:06:00,81.321,81.321,81.311,81.311,3200000.0
2007-03-15 13:07:00,81.317,81.327,81.317,81.318,14400000.0
2007-03-15 13:08:00,81.319,81.319,81.304,81.304,17600000.0
2007-03-15 13:09:00,81.297,81.302,81.294,81.301,12800000.0
2007-03-15 13:10:00,81.289,81.306,81.281,81.306,16000000.0
2007-03-15 13:11:00,81.303,81.313,81.303,81.313,11200000.0
2007-03-15 13:12:00,81.315,81.315,81.306,81.306,12800000.0
2007-03-15 13:13:00,81.313,81.319,81.31,81.311,17600000.0
2007-03-15 13:14:00,81.317,81.324,81.308,81.308,12800000.0
2007-03-15 13:15:00,81.323,81.323,81.31,81.317,12800000.0
2007-03-15 13:16:00,81.307,81.322,81.306,81.322,17600000.0
2007-03-15 13:17:00,81.32,81.331,81.32,81.329,12800000.0
2007-03-15 13:18:00,81.313,81.319,81.305,81.316,11200000.0
2007-03-15 13:19:00,81.32,81.338,81.32,81.32,16000000.0
2007-03-15 13:20:00,81.337,81.351,81.337,81.342,9600000.0
2007-03-15 13:21:00,81.32,81.329,81.318,81.318,11200000.0
2007-03-15 13:22:00,81.306,81.31,81.3,81.3,14400000.0
2007-03-15 13:23:00,81.285,81.291,81.276,81.276,12200000.0
2007-03-15 13:24:00,81.284,81.287,81.224,81.267,8000000.0
2007-03-15 13:25:00,81.247,81.267,81.247,81.253,17600000.0
2007-03-15 13:26:00,81.27,81.27,81.26,81.263,17600000.0
2007-03-15 13:27:00,81.25,81.257,81.245,81.255,12800000.0
2007-03-15 13:28:00,81.262,81.266,81.172,81.266,16000000.0
2007-03-15 13:29:00,81.253,81.263,81.253,81.26,11200000.0
2007-03-15 13:30:00,81.274,81.274,81.263,81.263,12800000.0
2007-03-15 13:31:00,81.271,81.271,81.261,81.266,11200000.0
2007-03-15 13:32:00,81.271,81.271,81.261,81.261,11200000.0
2007-03-15 13:33:00,81.271,81.271,81.251,81.251,19200000.0
2007-03-15 13:34:00,81.252,81.252,81.243,81.249,14400000.0
2007-03-15 13:35:00,81.256,81.264,81.25,81.25,36800000.0
2007-03-15 13:36:00,81.257,81.273,81.255,81.255,17600000.0
2007-03-15 13:37:00,81.264,81.273,81.264,81.268,14400000.0
2007-03-15 13:38:00,81.27,81.277,81.266,81.272,33600000.0
2007-03-15 13:39:00,81.241,81.246,81.234,81.246,14400000.0
2007-03-15 13:40:00,81.251,81.263,81.251,81.261,40000000.0
2007-03-15 13:41:00,81.27,81.273,81.265,81.267,16000000.0
2007-03-15 13:42:00,81.26,81.266,81.24,81.24,11200000.0
2007-03-15 13:43:00,81.252,81.256,81.23,81.232,27200000.0
2007-03-15 13:44:00,81.229,81.238,81.224,81.224,33600000.0
2007-03-15 13:45:00,81.223,81.234,81.217,81.222,20800000.0
2007-03-15 13:46:00,81.212,81.23,81.212,81.23,24000000.0
2007-03-15 13:47:00,81.217,81.217,81.196,81.211,12800000.0
2007-03-15 13:48:00,81.219,81.23,81.219,81.227,12800000.0
2007-03-15 13:49:00,81.242,81.252,81.24,81.252,17600000.0
2007-03-15 13:50:00,81.246,81.246,81.231,81.231,11200000.0
2007-03-15 13:51:00,81.244,81.251,81.238,81.238,24000000.0
2007-03-15 13:52:00,81.234,81.234,81.214,81.214,12800000.0
2007-03-15 13:53:00,81.225,81.244,81.225,81.235,17600000.0
2007-03-15 13:54:00,81.238,81.241,81.232,81.233,25600000.0
2007-03-15 13:55:00,81.218,81.243,81.217,81.217,14400000.0
2007-03-15 13:56:00,81.227,81.24,81.227,81.237,14400000.0
2007-03-15 13:57:00,81.248,81.264,81.247,81.264,28800000.0
2007-03-15 13:58:00,81.268,81.275,81.268,81.269,14400000.0
2007-03-15 13:59:00,81.266,81.266,81.252,81.252,32000000.0
2007-03-15 14:00:00,81.235,81.236,81.226,81.232,48000000.0
2007-03-15 14:01:00,81.248,81.262,81.246,81.262,32000000.0
2007-03-15 14:02:00,81.266,81.274,81.266,81.269,14400000.0
2007-03-15 14:03:00,81.282,81.286,81.282,81.282,14400000.0
2007-03-15 14:04:00,81.289,81.292,81.285,81.285,11200000.0
2007-03-15 14:05:00,81.258,81.275,81.258,81.263,24000000.0
2007-03-15 14:06:00,81.284,81.291,81.28,81.289,36800000.0
2007-03-15 14:07:00,81.285,81.285,81.268,81.28,39400000.0
2007-03-15 14:08:00,81.305,81.311,81.302,81.309,16000000.0
2007-03-15 14:09:00,81.316,81.316,81.295,81.31,34000000.0
2007-03-15 14:10:00,81.309,81.317,81.309,81.312,33000000.0
2007-03-15 14:11:00,81.286,81.303,81.286,81.303,14400000.0
2007-03-15 14:12:00,81.291,81.296,81.289,81.295,27200000.0
2007-03-15 14:13:00,81.299,81.299,81.285,81.292,14400000.0
2007-03-15 14:14:00,81.286,81.298,81.282,81.298,12800000.0
2007-03-15 14:15:00,81.3,81.3,81.289,81.292,28800000.0
2007-03-15 14:16:00,81.282,81.296,81.282,81.296,25600000.0
2007-03-15 14:17:00,81.312,81.317,81.304,81.313,12800000.0
2007-03-15 14:18:00,81.303,81.307,81.301,81.307,16000000.0
2007-03-15 14:19:00,81.311,81.311,81.3,81.3,12800000.0
2007-03-15 14:20:00,81.289,81.303,81.285,81.295,25600000.0
2007-03-15 14:21:00,81.306,81.318,81.306,81.31,28800000.0
2007-03-15 14:22:00,81.295,81.304,81.295,81.304,11600000.0
2007-03-15 14:23:00,81.319,81.344,81.319,81.344,48000000.0
2007-03-15 14:24:00,81.337,81.337,81.308,81.308,12800000.0
2007-03-15 14:25:00,81.297,81.314,81.297,81.314,12800000.0
2007-03-15 14:26:00,81.343,81.353,81.342,81.352,12800000.0
2007-03-15 14:27:00,81.361,81.367,81.358,81.367,17600000.0
2007-03-15 14:28:00,81.371,81.381,81.366,81.374,11200000.0
2007-03-15 14:29:00,81.361,81.361,81.343,81.343,36800000.0
2007-03-15 14:30:00,81.358,81.358,81.303,81.32,22400000.0
2007-03-15 14:31:00,81.311,81.311,81.261,81.261,20800000.0
2007-03-15 14:32:00,81.207,81.207,81.116,81.116,8000000.0
2007-03-15 14:33:00,81.128,81.148,81.105,81.148,24000000.0
2007-03-15 14:34:00,81.149,81.171,81.143,81.171,12800000.0
2007-03-15 14:35:00,81.174,81.174,81.147,81.157,14400000.0
2007-03-15 14:36:00,81.158,81.158,81.097,81.097,11200000.0
2007-03-15 14:37:00,81.112,81.123,81.111,81.122,11200000.0
2007-03-15 14:38:00,81.132,81.147,81.132,81.142,56000000.0
2007-03-15 14:39:00,81.136,81.139,81.126,81.138,12800000.0
2007-03-15 14:40:00,81.118,81.126,81.104,81.122,14400000.0
2007-03-15 14:41:00,81.126,81.126,81.101,81.116,56000000.0
2007-03-15 14:42:00,81.13,81.171,81.13,81.171,12800000.0
2007-03-15 14:43:00,81.167,81.167,81.138,81.143,25600000.0
2007-03-15 14:44:00,81.161,81.162,81.154,81.161,12800000.0
2007-03-15 14:45:00,81.179,81.201,81.179,81.201,11200000.0
2007-03-15 14:46:00,81.203,81.21,81.196,81.196,11200000.0
2007-03-15 14:47:00,81.171,81.171,81.156,81.16,16000000.0
2007-03-15 14:48:00,81.171,81.185,81.16,81.185,19200000.0
2007-03-15 14:49:00,81.19,81.196,81.184,81.184,32000000.0
2007-03-15 14:50:00,81.162,81.168,81.162,81.168,28800000.0
2007-03-15 14:51:00,81.168,81.174,81.168,81.174,31800000.0
2007-03-15 14:52:00,81.172,81.172,81.14,81.14,12800000.0
2007-03-15 14:53:00,81.14,81.147,81.133,81.147,17000000.0
2007-03-15 14:54:00,81.146,81.153,81.142,81.153,12200000.0
2007-03-15 14:55:00,81.151,81.155,81.147,81.153,16000000.0
2007-03-15 14:56:00,81.162,81.177,81.162,81.166,12200000.0
2007-03-15 14:57:00,81.189,81.201,81.189,81.198,12800000.0
2007-03-15 14:58:00,81.171,81.171,81.157,81.169,17600000.0
2007-03-15 14:59:00,81.169,81.169,81.151,81.152,16000000.0
2007-03-15 15:00:00,81.205,81.208,81.192,81.206,13800000.0
2007-03-15 15:01:00,81.169,81.176,81.156,81.156,12800000.0
2007-03-15 15:02:00,81.169,81.17,81.158,81.162,27200000.0
2007-03-15 15:03:00,81.159,81.159,81.15,81.155,12800000.0
2007-03-15 15:04:00,81.182,81.206,81.182,81.206,11200000.0
2007-03-15 15:05:00,81.235,81.239,81.23,81.232,11200000.0
2007-03-15 15:06:00,81.209,81.211,81.197,81.197,11200000.0
2007-03-15 15:07:00,81.21,81.219,81.208,81.208,25600000.0
2007-03-15 15:08:00,81.202,81.203,81.194,81.194,14400000.0
2007-03-15 15:09:00,81.189,81.202,81.174,81.174,16000000.0
2007-03-15 15:10:00,81.171,81.174,81.167,81.167,12800000.0
2007-03-15 15:11:00,81.164,81.184,81.164,81.184,32000000.0
2007-03-15 15:12:00,81.201,81.201,81.193,81.193,12800000.0
2007-03-15 15:13:00,81.176,81.186,81.156,81.156,44800000.0
2007-03-15 15:14:00,81.145,81.16,81.145,81.16,35200000.0
2007-03-15 15:15:00,81.158,81.174,81.158,81.174,22400000.0
2007-03-15 15:16:00,81.171,81.175,81.152,81.155,36800000.0
2007-03-15 15:17:00,81.158,81.166,81.125,81.125,22400000.0
2007-03-15 15:18:00,81.105,81.118,81.105,81.118,22400000.0
2007-03-15 15:19:00,81.126,81.136,81.126,81.13,16000000.0
2007-03-15 15:20:00,81.137,81.137,81.122,81.124,24000000.0
2007-03-15 15:21:00,81.126,81.126,81.098,81.098,14400000.0
2007-03-15 15:22:00,81.072,81.072,81.044,81.046,12800000.0
2007-03-15 15:23:00,81.044,81.078,81.044,81.078,48000000.0
2007-03-15 15:24:00,81.094,81.097,81.078,81.078,25600000.0
2007-03-15 15:25:00,81.072,81.083,81.057,81.083,27200000.0
2007-03-15 15:26:00,81.086,81.086,81.015,81.015,40000000.0
2007-03-15 15:27:00,81.019,81.048,81.019,81.048,28800000.0
2007-03-15 15:28:00,81.063,81.067,81.022,81.022,70400000.0
2007-03-15 15:29:00,81.008,81.016,80.918,81.016,46400000.0
2007-03-15 15:30:00,80.936,81.053,80.896,80.9,115200000.0
2007-03-15 15:31:00,80.995,81.018,80.995,81.018,60800000.0
2007-03-15 15:32:00,81.011,81.011,81.0,81.006,30400000.0
2007-03-15 15:33:00,81.0,81.014,81.0,81.006,29800000.0
2007-03-15 15:34:00,81.022,81.029,81.011,81.021,22400000.0
2007-03-15 15:35:00,81.033,81.084,81.033,81.084,33600000.0
2007-03-15 15:36:00,81.089,81.089,81.067,81.067,32000000.0
2007-03-15 15:37:00,81.074,81.113,81.074,81.094,30400000.0
2007-03-15 15:38:00,81.106,81.109,81.097,81.1,59200000.0
2007-03-15 15:39:00,81.116,81.134,81.113,81.122,36200000.0
2007-03-15 15:40:00,81.117,81.123,81.105,81.108,35200000.0
2007-03-15 15:41:00,81.104,81.106,81.09,81.106,25600000.0
2007-03-15 15:42:00,81.096,81.113,81.093,81.113,43200000.0
2007-03-15 15:43:00,81.105,81.105,81.093,81.093,26600000.0
2007-03-15 15:44:00,81.074,81.105,81.074,81.105,12800000.0
2007-03-15 15:45:00,81.099,81.117,81.095,81.117,16000000.0
2007-03-15 15:46:00,81.125,81.139,81.125,81.138,14400000.0
2007-03-15 15:47:00,81.126,81.139,81.103,81.139,30400000.0
2007-03-15 15:48:00,81.17,81.183,81.129,81.129,27200000.0
2007-03-15 15:49:00,81.116,81.152,81.116,81.152,11200000.0
2007-03-15 15:50:00,81.156,81.169,81.15,81.169,11200000.0
2007-03-15 15:51:00,81.198,81.198,81.182,81.194,12800000.0
2007-03-15 15:52:00,81.188,81.188,81.171,81.171,20800000.0
2007-03-15 15:53:00,81.175,81.183,81.172,81.183,24000000.0
2007-03-15 15:54:00,81.197,81.197,81.189,81.189,28800000.0
2007-03-15 15:55:00,81.213,81.232,81.213,81.224,24000000.0
2007-03-15 15:56:00,81.223,81.234,81.208,81.208,50600000.0
2007-03-15 15:57:00,81.188,81.205,81.188,81.205,12800000.0
2007-03-15 15:58:00,81.229,81.232,81.223,81.227,18600000.0
2007-03-15 15:59:00,81.231,81.304,81.231,81.304,36200000.0
2007-03-15 16:00:00,81.316,81.321,81.311,81.313,50000000.0
2007-03-15 16:01:00,81.324,81.384,81.324,81.384,41600000.0
2007-03-15 16:02:00,81.394,81.417,81.394,81.415,11200000.0
2007-03-15 16:03:00,81.41,81.423,81.404,81.404,64000000.0
2007-03-15 16:04:00,81.402,81.411,81.399,81.399,44800000.0
2007-03-15 16:05:00,81.377,81.407,81.377,81.407,48000000.0
2007-03-15 16:06:00,81.4,81.4,81.382,81.382,35200000.0
2007-03-15 16:07:00,81.378,81.388,81.368,81.388,32000000.0
2007-03-15 16:08:00,81.392,81.4,81.384,81.392,44800000.0
2007-03-15 16:09:00,81.404,81.411,81.4,81.406,44800000.0
2007-03-15 16:10:00,81.417,81.422,81.406,81.406,41600000.0
2007-03-15 16:11:00,81.41,81.423,81.399,81.399,14400000.0
2007-03-15 16:12:00,81.413,81.421,81.406,81.406,56000000.0
2007-03-15 16:13:00,81.41,81.41,81.397,81.398,11200000.0
2007-03-15 16:14:00,81.375,81.375,81.368,81.368,49600000.0
2007-03-15 16:15:00,81.37,81.373,81.363,81.364,58600000.0
2007-03-15 16:16:00,81.353,81.365,81.344,81.365,17600000.0
2007-03-15 16:17:00,81.363,81.369,81.361,81.369,38400000.0
2007-03-15 16:18:00,81.365,81.366,81.355,81.365,11200000.0
2007-03-15 16:19:00,81.366,81.369,81.361,81.361,22400000.0
2007-03-15 16:20:00,81.353,81.353,81.338,81.345,11200000.0
2007-03-15 16:21:00,81.337,81.343,81.334,81.335,27200000.0
2007-03-15 16:22:00,81.335,81.341,81.333,81.341,41600000.0
2007-03-15 16:23:00,81.341,81.369,81.341,81.362,43200000.0
2007-03-15 16:24:00,81.369,81.379,81.364,81.369,17600000.0
2007-03-15 16:25:00,81.385,81.39,81.382,81.39,33600000.0
2007-03-15 16:26:00,81.385,81.392,81.382,81.386,17600000.0
2007-03-15 16:27:00,81.376,81.376,81.36,81.36,35200000.0
2007-03-15 16:28:00,81.365,81.385,81.365,81.378,26600000.0
2007-03-15 16:29:00,81.366,81.373,81.365,81.373,11200000.0
2007-03-15 16:30:00,81.407,81.422,81.396,81.396,11200000.0
2007-03-15 16:31:00,81.429,81.442,81.429,81.431,41600000.0
2007-03-15 16:32:00,81.432,81.44,81.427,81.429,12800000.0
2007-03-15 16:33:00,81.422,81.443,81.422,81.443,27200000.0
2007-03-15 16:34:00,81.434,81.454,81.434,81.454,35200000.0
2007-03-15 16:35:00,81.461,81.491,81.455,81.485,52800000.0
2007-03-15 16:36:00,81.483,81.483,81.47,81.471,51200000.0
2007-03-15 16:37:00,81.472,81.486,81.471,81.486,41600000.0
2007-03-15 16:38:00,81.49,81.495,81.487,81.495,40000000.0
2007-03-15 16:39:00,81.493,81.493,81.481,81.481,35600000.0
2007-03-15 16:40:00,81.477,81.482,81.467,81.477,56000000.0
2007-03-15 16:41:00,81.477,81.491,81.468,81.468,73600000.0
2007-03-15 16:42:00,81.456,81.456,81.427,81.427,54400000.0
2007-03-15 16:43:00,81.431,81.438,81.429,81.432,17600000.0
2007-03-15 16:44:00,81.436,81.447,81.427,81.447,11200000.0
2007-03-15 16:45:00,81.474,81.487,81.474,81.482,57600000.0
2007-03-15 16:46:00,81.483,81.49,81.47,81.47,11200000.0
2007-03-15 16:47:00,81.472,81.475,81.459,81.475,70800000.0
2007-03-15 16:48:00,81.459,81.468,81.45,81.45,53200000.0
2007-03-15 16:49:00,81.439,81.442,81.432,81.442,36800000.0
2007-03-15 16:50:00,81.441,81.441,81.397,81.397,75200000.0
2007-03-15 16:51:00,81.387,81.39,81.373,81.381,32400000.0
2007-03-15 16:52:00,81.374,81.404,81.374,81.396,46400000.0
2007-03-15 16:53:00,81.403,81.411,81.402,81.409,30400000.0
2007-03-15 16:54:00,81.416,81.416,81.391,81.397,11200000.0
2007-03-15 16:55:00,81.386,81.387,81.373,81.374,27200000.0
2007-03-15 16:56:00,81.362,81.364,81.353,81.364,36200000.0
2007-03-15 16:57:00,81.365,81.369,81.358,81.36,19200000.0
2007-03-15 16:58:00,81.352,81.352,81.323,81.334,12800000.0
2007-03-15 16:59:00,81.345,81.36,81.344,81.349,51200000.0
2007-03-15 17:00:00,81.346,81.352,81.344,81.352,49600000.0
2007-03-15 17:01:00,81.353,81.362,81.352,81.361,39400000.0
2007-03-15 17:02:00,81.361,81.361,81.34,81.342,33000000.0
2007-03-15 17:03:00,81.345,81.356,81.339,81.355,44800000.0
2007-03-15 17:04:00,81.363,81.373,81.361,81.373,41600000.0
2007-03-15 17:05:00,81.375,81.375,81.356,81.356,53800000.0
2007-03-15 17:06:00,81.37,81.391,81.364,81.391,58600000.0
2007-03-15 17:07:00,81.421,81.461,81.421,81.461,35600000.0
2007-03-15 17:08:00,81.474,81.482,81.451,81.482,68800000.0
2007-03-15 17:09:00,81.518,81.519,81.51,81.518,59200000.0
2007-03-15 17:10:00,81.515,81.516,81.495,81.516,25600000.0
2007-03-15 17:11:00,81.505,81.523,81.505,81.523,38400000.0
2007-03-15 17:12:00,81.524,81.545,81.524,81.545,25600000.0
2007-03-15 17:13:00,81.551,81.555,81.532,81.532,28800000.0
2007-03-15 17:14:00,81.521,81.526,81.5,81.5,22400000.0
2007-03-15 17:15:00,81.483,81.483,81.443,81.443,19200000.0
2007-03-15 17:16:00,81.441,81.441,81.423,81.428,17600000.0
2007-03-15 17:17:00,81.436,81.451,81.428,81.428,38400000.0
2007-03-15 17:18:00,81.456,81.47,81.456,81.456,57600000.0
2007-03-15 17:19:00,81.454,81.471,81.453,81.471,24000000.0
2007-03-15 17:20:00,81.47,81.48,81.47,81.48,16000000.0
2007-03-15 17:21:00,81.494,81.501,81.486,81.501,28800000.0
2007-03-15 17:22:00,81.499,81.499,81.483,81.483,19200000.0
2007-03-15 17:23:00,81.458,81.464,81.453,81.458,11200000.0
2007-03-15 17:24:00,81.475,81.481,81.467,81.479,12800000.0
2007-03-15 17:25:00,81.463,81.476,81.462,81.476,17600000.0
2007-03-15 17:26:00,81.489,81.498,81.487,81.493,13200000.0
2007-03-15 17:27:00,81.492,81.492,81.482,81.491,46400000.0
2007-03-15 17:28:00,81.515,81.572,81.515,81.572,12200000.0
2007-03-15 17:29:00,81.563,81.563,81.545,81.552,27200000.0
2007-03-15 17:30:00,81.514,81.527,81.514,81.517,17600000.0
2007-03-15 17:31:00,81.523,81.537,81.523,81.537,88000000.0
2007-03-15 17:32:00,81.539,81.548,81.537,81.547,52200000.0
2007-03-15 17:33:00,81.54,81.545,81.521,81.54,36800000.0
2007-03-15 17:34:00,81.541,81.545,81.535,81.537,64000000.0
2007-03-15 17:35:00,81.524,81.524,81.513,81.513,43600000.0
2007-03-15 17:36:00,81.509,81.514,81.475,81.475,33600000.0
2007-03-15 17:37:00,81.479,81.479,81.464,81.471,16000000.0
2007-03-15 17:38:00,81.497,81.503,81.491,81.492,35200000.0
2007-03-15 17:39:00,81.49,81.496,81.485,81.487,16000000.0
2007-03-15 17:40:00,81.48,81.48,81.465,81.474,75200000.0
2007-03-15 17:41:00,81.475,81.475,81.459,81.459,12800000.0
2007-03-15 17:42:00,81.471,81.471,81.461,81.463,4800000.0
2007-03-15 17:43:00,81.46,81.467,81.455,81.465,17600000.0
2007-03-15 17:44:00,81.473,81.473,81.463,81.466,30400000.0
2007-03-15 17:45:00,81.461,81.461,81.448,81.448,30400000.0
2007-03-15 17:46:00,81.462,81.462,81.445,81.45,41000000.0
2007-03-15 17:47:00,81.446,81.446,81.429,81.43,58000000.0
2007-03-15 17:48:00,81.422,81.425,81.41,81.425,57600000.0
2007-03-15 17:49:00,81.432,81.443,81.43,81.437,46400000.0
2007-03-15 17:50:00,81.439,81.477,81.439,81.476,8000000.0
2007-03-15 17:51:00,81.483,81.488,81.479,81.484,49600000.0
2007-03-15 17:52:00,81.476,81.481,81.471,81.481,43200000.0
2007-03-15 17:53:00,81.467,81.486,81.466,81.486,33000000.0
2007-03-15 17:54:00,81.482,81.484,81.466,81.481,38400000.0
2007-03-15 17:55:00,81.479,81.484,81.477,81.484,40000000.0
2007-03-15 17:56:00,81.467,81.467,81.447,81.447,44600000.0
2007-03-15 17:57:00,81.444,81.451,81.438,81.44,36800000.0
2007-03-15 17:58:00,81.433,81.433,81.413,81.413,17600000.0
2007-03-15 17:59:00,81.449,81.459,81.44,81.44,61800000.0
2007-03-15 18:00:00,81.431,81.456,81.431,81.442,51200000.0
2007-03-15 18:01:00,81.439,81.439,81.431,81.431,32000000.0
2007-03-15 18:02:00,81.434,81.465,81.431,81.465,24000000.0
2007-03-15 18:03:00,81.502,81.522,81.493,81.522,36200000.0
2007-03-15 18:04:00,81.514,81.514,81.5,81.512,33000000.0
2007-03-15 18:05:00,81.507,81.53,81.507,81.529,12800000.0
2007-03-15 18:06:00,81.529,81.555,81.529,81.555,30400000.0
2007-03-15 18:07:00,81.543,81.543,81.526,81.536,11200000.0
2007-03-15 18:08:00,81.549,81.55,81.535,81.535,84800000.0
2007-03-15 18:09:00,81.527,81.528,81.512,81.512,33600000.0
2007-03-15 18:10:00,81.518,81.522,81.505,81.513,16000000.0
2007-03-15 18:11:00,81.53,81.578,81.53,81.578,12800000.0
2007-03-15 18:12:00,81.591,81.616,81.591,81.616,12800000.0
2007-03-15 18:13:00,81.617,81.617,81.603,81.617,27200000.0
2007-03-15 18:14:00,81.649,81.658,81.64,81.65,19200000.0
2007-03-15 18:15:00,81.661,81.678,81.654,81.678,30400000.0
2007-03-15 18:16:00,81.7,81.705,81.686,81.694,55800000.0
2007-03-15 18:17:00,81.682,81.685,81.672,81.672,42600000.0
2007-03-15 18:18:00,81.659,81.664,81.652,81.66,30400000.0
2007-03-15 18:19:00,81.67,81.702,81.67,81.702,45800000.0
2007-03-15 18:20:00,81.718,81.758,81.718,81.724,43200000.0
2007-03-15 18:21:00,81.714,81.731,81.711,81.731,12200000.0
2007-03-15 18:22:00,81.768,81.786,81.768,81.777,33400000.0
2007-03-15 18:23:00,81.764,81.764,81.711,81.712,45800000.0
2007-03-15 18:24:00,81.714,81.725,81.709,81.725,52800000.0
2007-03-15 18:25:00,81.736,81.736,81.709,81.717,33000000.0
2007-03-15 18:26:00,81.702,81.717,81.702,81.703,12800000.0
2007-03-15 18:27:00,81.707,81.713,81.69,81.69,33600000.0
2007-03-15 18:28:00,81.685,81.694,81.685,81.693,12800000.0
2007-03-15 18:29:00,81.69,81.691,81.675,81.675,25600000.0
2007-03-15 18:30:00,81.658,81.67,81.658,81.668,36200000.0
2007-03-15 18:31:00,81.682,81.712,81.681,81.712,11200000.0
2007-03-15 18:32:00,81.722,81.722,81.706,81.71,69800000.0
2007-03-15 18:33:00,81.708,81.708,81.686,81.686,32000000.0
2007-03-15 18:34:00,81.682,81.694,81.682,81.691,19200000.0
2007-03-15 18:35:00,81.688,81.72,81.688,81.718,43200000.0
2007-03-15 18:36:00,81.755,81.762,81.747,81.762,8000000.0
2007-03-15 18:37:00,81.75,81.75,81.731,81.731,36800000.0
2007-03-15 18:38:00,81.707,81.731,81.707,81.731,49000000.0
2007-03-15 18:39:00,81.764,81.861,81.764,81.861,76800000.0
2007-03-15 18:40:00,81.84,81.84,81.793,81.8,65600000.0
2007-03-15 18:41:00,81.779,81.79,81.773,81.773,72400000.0
2007-03-15 18:42:00,81.791,81.791,81.77,81.77,78400000.0
2007-03-15 18:43:00,81.748,81.776,81.748,81.776,49600000.0
2007-03-15 18:44:00,81.777,81.782,81.775,81.779,29800000.0
2007-03-15 18:45:00,81.767,81.767,81.748,81.755,12800000.0
2007-03-15 18:46:00,81.759,81.771,81.758,81.765,12800000.0
2007-03-15 18:47:00,81.756,81.768,81.752,81.768,14400000.0
2007-03-15 18:48:00,81.776,81.797,81.776,81.797,28800000.0
2007-03-15 18:49:00,81.79,81.79,81.777,81.779,23400000.0
2007-03-15 18:50:00,81.782,81.782,81.761,81.761,46400000.0
2007-03-15 18:51:00,81.761,81.761,81.75,81.753,13200000.0
2007-03-15 18:52:00,81.761,81.775,81.761,81.773,19200000.0
2007-03-15 18:53:00,81.769,81.777,81.766,81.772,29800000.0
2007-03-15 18:54:00,81.775,81.785,81.774,81.785,19200000.0
2007-03-15 18:55:00,81.793,81.801,81.786,81.791,22400000.0
2007-03-15 18:56:00,81.776,81.776,81.734,81.734,16000000.0
2007-03-15 18:57:00,81.728,81.75,81.728,81.75,19200000.0
2007-03-15 18:58:00,81.746,81.746,81.738,81.745,31400000.0
2007-03-15 18:59:00,81.753,81.755,81.748,81.75,32000000.0
2007-03-15 19:00:00,81.756,81.76,81.748,81.76,14400000.0
2007-03-15 19:01:00,81.772,81.776,81.768,81.773,11200000.0
2007-03-15 19:02:00,81.764,81.775,81.762,81.77,43200000.0
2007-03-15 19:03:00,81.775,81.781,81.774,81.781,14400000.0
2007-03-15 19:04:00,81.777,81.777,81.745,81.745,14400000.0
2007-03-15 19:05:00,81.74,81.757,81.74,81.755,17600000.0
2007-03-15 19:06:00,81.738,81.767,81.738,81.745,56000000.0
2007-03-15 19:07:00,81.767,81.771,81.763,81.771,35200000.0
2007-03-15 19:08:00,81.794,81.806,81.791,81.791,22400000.0
2007-03-15 19:09:00,81.776,81.796,81.776,81.793,12800000.0
2007-03-15 19:10:00,81.788,81.788,81.778,81.786,17000000.0
2007-03-15 19:11:00,81.782,81.783,81.778,81.778,17600000.0
2007-03-15 19:12:00,81.788,81.798,81.788,81.798,24000000.0
2007-03-15 19:13:00,81.789,81.804,81.787,81.804,16000000.0
2007-03-15 19:14:00,81.815,81.83,81.815,81.823,12800000.0
2007-03-15 19:15:00,81.816,81.816,81.789,81.802,16000000.0
2007-03-15 19:16:00,81.813,81.813,81.79,81.798,12800000.0
2007-03-15 19:17:00,81.8,81.8,81.794,81.794,14400000.0
2007-03-15 19:18:00,81.789,81.791,81.781,81.781,31400000.0
2007-03-15 19:19:00,81.78,81.788,81.78,81.784,11200000.0
2007-03-15 19:20:00,81.781,81.781,81.765,81.77,14400000.0
2007-03-15 19:21:00,81.766,81.78,81.766,81.766,17600000.0
2007-03-15 19:22:00,81.744,81.744,81.73,81.737,14400000.0
2007-03-15 19:23:00,81.751,81.751,81.735,81.746,16000000.0
2007-03-15 19:24:00,81.745,81.761,81.73,81.74,48000000.0
2007-03-15 19:25:00,81.749,81.759,81.749,81.758,12800000.0
2007-03-15 19:26:00,81.737,81.737,81.729,81.735,41600000.0
2007-03-15 19:27:00,81.73,81.732,81.728,81.729,14400000.0
2007-03-15 19:28:00,81.728,81.734,81.718,81.732,12800000.0
2007-03-15 19:29:00,81.732,81.739,81.727,81.727,13200000.0
2007-03-15 19:30:00,81.732,81.732,81.709,81.709,11200000.0
2007-03-15 19:31:00,81.717,81.72,81.713,81.713,10600000.0
2007-03-15 19:32:00,81.673,81.673,81.6,81.6,11200000.0
2007-03-15 19:33:00,81.61,81.613,81.594,81.612,12800000.0
2007-03-15 19:34:00,81.613,81.615,81.604,81.614,12800000.0
2007-03-15 19:35:00,81.611,81.643,81.611,81.643,17600000.0
2007-03-15 19:36:00,81.654,81.673,81.654,81.673,16000000.0
2007-03-15 19:37:00,81.67,81.682,81.663,81.663,10600000.0
2007-03-15 19:38:00,81.632,81.632,81.61,81.617,11200000.0
2007-03-15 19:39:00,81.615,81.615,81.596,81.602,12200000.0
2007-03-15 19:40:00,81.559,81.562,81.533,81.533,11200000.0
2007-03-15 19:41:00,81.538,81.557,81.538,81.555,11200000.0
2007-03-15 19:42:00,81.543,81.556,81.543,81.551,11200000.0
2007-03-15 19:43:00,81.544,81.551,81.543,81.551,11200000.0
2007-03-15 19:44:00,81.566,81.577,81.564,81.565,11200000.0
2007-03-15 19:45:00,81.553,81.581,81.55,81.581,16000000.0
2007-03-15 19:46:00,81.589,81.607,81.589,81.605,8000000.0
2007-03-15 19:47:00,81.597,81.598,81.583,81.583,9600000.0
2007-03-15 19:48:00,81.575,81.594,81.569,81.591,12800000.0
2007-03-15 19:49:00,81.612,81.643,81.612,81.643,30400000.0
2007-03-15 19:50:00,81.624,81.624,81.598,81.605,12800000.0
2007-03-15 19:51:00,81.597,81.602,81.59,81.59,12800000.0
2007-03-15 19:52:00,81.578,81.591,81.574,81.59,16000000.0
2007-03-15 19:53:00,81.608,81.673,81.608,81.673,11600000.0
2007-03-15 19:54:00,81.685,81.718,81.68,81.717,12800000.0
2007-03-15 19:55:00,81.723,81.723,81.699,81.699,11200000.0
2007-03-15 19:56:00,81.691,81.696,81.685,81.692,16000000.0
2007-03-15 19:57:00,81.693,81.693,81.681,81.683,12800000.0
2007-03-15 19:58:00,81.684,81.687,81.677,81.678,11200000.0
2007-03-15 19:59:00,81.674,81.678,81.671,81.671,11200000.0
2007-03-15 20:00:00,81.66,81.663,81.651,81.658,18000000.0
2007-03-15 20:01:00,81.646,81.646,81.636,81.641,12800000.0
2007-03-15 20:02:00,81.655,81.657,81.65,81.652,17600000.0
2007-03-15 20:03:00,81.652,81.652,81.64,81.64,16000000.0
2007-03-15 20:04:00,81.601,81.612,81.599,81.599,29800000.0
2007-03-15 20:05:00,81.592,81.592,81.585,81.585,12800000.0
2007-03-15 20:06:00,81.592,81.611,81.592,81.611,11200000.0
2007-03-15 20:07:00,81.603,81.62,81.596,81.605,17600000.0
2007-03-15 20:08:00,81.621,81.622,81.605,81.607,38400000.0
2007-03-15 20:09:00,81.616,81.621,81.613,81.613,11200000.0
2007-03-15 20:10:00,81.6,81.619,81.6,81.603,14400000.0
2007-03-15 20:11:00,81.595,81.595,81.581,81.582,11200000.0
2007-03-15 20:12:00,81.598,81.602,81.595,81.595,11200000.0
2007-03-15 20:13:00,81.591,81.597,81.589,81.597,11200000.0
2007-03-15 20:14:00,81.599,81.599,81.533,81.583,14400000.0
2007-03-15 20:15:00,81.589,81.589,81.561,81.57,11200000.0
2007-03-15 20:16:00,81.574,81.597,81.574,81.597,28800000.0
2007-03-15 20:17:00,81.604,81.612,81.591,81.606,33600000.0
2007-03-15 20:18:00,81.611,81.617,81.603,81.617,11200000.0
2007-03-15 20:19:00,81.609,81.609,81.603,81.607,11200000.0
2007-03-15 20:20:00,81.622,81.627,81.617,81.62,19200000.0
2007-03-15 20:21:00,81.612,81.612,81.602,81.605,12800000.0
2007-03-15 20:22:00,81.606,81.623,81.606,81.622,14400000.0
2007-03-15 20:23:00,81.64,81.661,81.64,81.652,12800000.0
2007-03-15 20:24:00,81.679,81.682,81.669,81.669,16000000.0
2007-03-15 20:25:00,81.665,81.678,81.665,81.678,11200000.0
2007-03-15 20:26:00,81.675,81.684,81.673,81.683,16000000.0
2007-03-15 20:27:00,81.691,81.691,81.676,81.676,16000000.0
2007-03-15 20:28:00,81.683,81.698,81.663,81.698,11200000.0
2007-03-15 20:29:00,81.692,81.715,81.692,81.709,12800000.0
2007-03-15 20:30:00,81.727,81.735,81.702,81.714,27200000.0
2007-03-15 20:31:00,81.725,81.75,81.725,81.75,11200000.0
2007-03-15 20:32:00,81.742,81.75,81.705,81.705,17600000.0
2007-03-15 20:33:00,81.711,81.716,81.692,81.711,12800000.0
2007-03-15 20:34:00,81.722,81.722,81.706,81.708,11200000.0
2007-03-15 20:35:00,81.715,81.719,81.707,81.707,11200000.0
2007-03-15 20:36:00,81.722,81.766,81.722,81.766,15400000.0
2007-03-15 20:37:00,81.78,81.789,81.779,81.789,8000000.0
2007-03-15 20:38:00,81.792,81.799,81.785,81.785,12800000.0
2007-03-15 20:39:00,81.794,81.795,81.789,81.791,11200000.0
2007-03-15 20:40:00,81.798,81.803,81.79,81.793,11200000.0
2007-03-15 20:41:00,81.796,81.799,81.793,81.793,14400000.0
2007-03-15 20:42:00,81.795,81.795,81.787,81.792,11200000.0
2007-03-15 20:43:00,81.801,81.816,81.801,81.805,14400000.0
2007-03-15 20:44:00,81.801,81.818,81.801,81.814,10600000.0
2007-03-15 20:45:00,81.791,81.791,81.766,81.782,12800000.0
2007-03-15 20:46:00,81.793,81.794,81.783,81.787,14400000.0
2007-03-15 20:47:00,81.789,81.797,81.786,81.797,12800000.0
2007-03-15 20:48:00,81.795,81.795,81.783,81.785,17600000.0
2007-03-15 20:49:00,81.777,81.784,81.773,81.776,17600000.0
2007-03-15 20:50:00,81.787,81.787,81.766,81.779,14400000.0
2007-03-15 20:51:00,81.774,81.774,81.743,81.743,28800000.0
2007-03-15 20:52:00,81.771,81.774,81.752,81.752,11200000.0
2007-03-15 20:53:00,81.758,81.771,81.758,81.77,16000000.0
2007-03-15 20:54:00,81.779,81.796,81.779,81.796,14400000.0
2007-03-15 20:55:00,81.796,81.796,81.78,81.79,11600000.0
2007-03-15 20:56:00,81.792,81.792,81.786,81.79,8000000.0
2007-03-15 20:57:00,81.785,81.797,81.785,81.797,12800000.0
2007-03-15 20:58:00,81.794,81.798,81.789,81.798,11200000.0
2007-03-15 20:59:00,81.801,81.807,81.799,81.799,11200000.0
2007-03-15 21:00:00,81.806,81.806,81.794,81.8,17000000.0
2007-03-15 21:01:00,81.795,81.803,81.792,81.796,11200000.0
2007-03-15 21:02:00,81.797,81.797,81.781,81.781,16000000.0
2007-03-15 21:03:00,81.79,81.795,81.79,81.792,11200000.0
2007-03-15 21:04:00,81.795,81.795,81.781,81.783,16000000.0
2007-03-15 21:05:00,81.796,81.803,81.768,81.785,12800000.0
2007-03-15 21:06:00,81.778,81.788,81.778,81.781,12800000.0
2007-03-15 21:07:00,81.799,81.809,81.798,81.808,14400000.0
2007-03-15 21:08:00,81.816,81.816,81.8,81.807,16000000.0
2007-03-15 21:09:00,81.795,81.815,81.795,81.802,8000000.0
2007-03-15 21:10:00,81.808,81.808,81.808,81.808,3200000.0
2007-03-15 21:11:00,81.806,81.81,81.79,81.81,12800000.0
2007-03-15 21:12:00,81.805,81.807,81.794,81.794,12800000.0
2007-03-15 21:13:00,81.794,81.813,81.787,81.804,16000000.0
2007-03-15 21:14:00,81.806,81.806,81.793,81.799,12800000.0
2007-03-15 21:15:00,81.792,81.803,81.792,81.794,14400000.0
2007-03-15 21:16:00,81.796,81.796,81.77,81.77,9600000.0
2007-03-15 21:17:00,81.782,81.797,81.782,81.795,12800000.0
2007-03-15 21:18:00,81.791,81.797,81.693,81.797,12800000.0
2007-03-15 21:19:00,81.809,81.816,81.801,81.814,17600000.0
2007-03-15 21:20:00,81.789,81.812,81.789,81.8,14400000.0
2007-03-15 21:21:00,81.801,81.815,81.801,81.81,11200000.0
2007-03-15 21:22:00,81.814,81.817,81.807,81.809,12800000.0
2007-03-15 21:23:00,81.796,81.809,81.796,81.809,11200000.0
2007-03-15 21:24:00,81.808,81.818,81.803,81.803,11200000.0
2007-03-15 21:25:00,81.803,81.804,81.794,81.794,11200000.0
2007-03-15 21:26:00,81.799,81.805,81.798,81.805,11200000.0
2007-03-15 21:27:00,81.804,81.804,81.799,81.801,8000000.0
2007-03-15 21:28:00,81.8,81.804,81.788,81.789,11200000.0
2007-03-15 21:29:00,81.789,81.795,81.785,81.79,11600000.0
2007-03-15 21:30:00,81.789,81.793,81.783,81.787,12800000.0
2007-03-15 21:31:00,81.785,81.793,81.785,81.793,11200000.0
2007-03-15 21:32:00,81.801,81.801,81.783,81.783,14400000.0
2007-03-15 21:33:00,81.778,81.798,81.778,81.798,11200000.0
2007-03-15 21:34:00,81.792,81.803,81.79,81.795,17600000.0
2007-03-15 21:35:00,81.796,81.796,81.783,81.783,12800000.0
2007-03-15 21:36:00,81.781,81.793,81.781,81.781,9600000.0
2007-03-15 21:37:00,81.774,81.789,81.774,81.784,16000000.0
2007-03-15 21:38:00,81.769,81.769,81.678,81.678,12800000.0
2007-03-15 21:39:00,81.783,81.787,81.778,81.778,11200000.0
2007-03-15 21:40:00,81.777,81.78,81.771,81.78,11200000.0
2007-03-15 21:41:00,81.779,81.779,81.767,81.77,12800000.0
2007-03-15 21:42:00,81.78,81.782,81.764,81.764,14400000.0
2007-03-15 21:43:00,81.762,81.778,81.762,81.778,14400000.0
2007-03-15 21:44:00,81.783,81.8,81.781,81.8,12800000.0
2007-03-15 21:45:00,81.802,81.808,81.801,81.807,17600000.0
2007-03-15 21:46:00,81.801,81.801,81.773,81.781,14400000.0
2007-03-15 21:47:00,81.806,81.806,81.799,81.801,10600000.0
2007-03-15 21:48:00,81.789,81.789,81.754,81.763,16000000.0
2007-03-15 21:49:00,81.787,81.822,81.787,81.822,11200000.0
2007-03-15 21:50:00,81.822,81.822,81.783,81.795,12800000.0
2007-03-15 21:51:00,81.811,81.826,81.811,81.823,17600000.0
2007-03-15 21:52:00,81.827,81.836,81.824,81.836,12800000.0
2007-03-15 21:53:00,81.839,81.839,81.816,81.816,11200000.0
2007-03-15 21:54:00,81.823,81.823,81.812,81.813,11200000.0
2007-03-15 21:55:00,81.815,81.815,81.802,81.802,11200000.0
2007-03-15 21:56:00,81.813,81.813,81.802,81.802,12800000.0
2007-03-15 21:57:00,81.803,81.803,81.795,81.796,17600000.0
2007-03-15 21:58:00,81.782,81.811,81.782,81.804,17600000.0
2007-03-15 21:59:00,81.816,81.821,81.809,81.809,12800000.0
2007-03-15 22:00:00,81.836,81.851,81.836,81.848,17600000.0
2007-03-15 22:01:00,81.843,81.843,81.832,81.84,11200000.0
2007-03-15 22:02:00,81.835,81.856,81.835,81.856,16000000.0
2007-03-15 22:03:00,81.848,81.854,81.848,81.852,17600000.0
2007-03-15 22:04:00,81.837,81.847,81.827,81.847,16000000.0
2007-03-15 22:05:00,81.848,81.848,81.832,81.832,10600000.0
2007-03-15 22:06:00,81.837,81.84,81.834,81.834,8000000.0
2007-03-15 22:07:00,81.815,81.815,81.793,81.812,16000000.0
2007-03-15 22:08:00,81.819,81.831,81.811,81.831,15400000.0
2007-03-15 22:09:00,81.818,81.818,81.789,81.793,12800000.0
2007-03-15 22:10:00,81.788,81.799,81.788,81.797,12800000.0
2007-03-15 22:11:00,81.819,81.837,81.819,81.837,8000000.0
2007-03-15 22:12:00,81.859,81.866,81.857,81.866,12800000.0
2007-03-15 22:13:00,81.854,81.866,81.853,81.858,12800000.0
2007-03-15 22:14:00,81.846,81.852,81.841,81.849,12800000.0
2007-03-15 22:15:00,81.849,81.849,81.813,81.813,14400000.0
2007-03-15 22:16:00,81.853,81.857,81.847,81.856,12800000.0
2007-03-15 22:17:00,81.855,81.855,81.838,81.838,12800000.0
2007-03-15 22:18:00,81.839,81.842,81.817,81.817,16000000.0
2007-03-15 22:19:00,81.816,81.838,81.816,81.828,14400000.0
2007-03-15 22:20:00,81.836,81.844,81.828,81.844,12800000.0
2007-03-15 22:21:00,81.844,81.844,81.838,81.838,17600000.0
2007-03-15 22:22:00,81.842,81.845,81.841,81.842,8000000.0
2007-03-15 22:23:00,81.864,81.864,81.827,81.837,12800000.0
2007-03-15 22:24:00,81.844,81.846,81.842,81.846,11200000.0
2007-03-15 22:25:00,81.852,81.864,81.851,81.864,9600000.0
2007-03-15 22:26:00,81.849,81.852,81.823,81.823,17600000.0
2007-03-15 22:27:00,81.827,81.836,81.821,81.836,12800000.0
2007-03-15 22:28:00,81.839,81.839,81.79,81.79,12800000.0
2007-03-15 22:29:00,81.789,81.823,81.789,81.823,16000000.0
2007-03-15 22:30:00,81.835,81.835,81.825,81.825,17600000.0
2007-03-15 22:31:00,81.833,81.844,81.83,81.844,12800000.0
2007-03-15 22:32:00,81.845,81.85,81.79,81.828,11200000.0
2007-03-15 22:33:00,81.834,81.835,81.81,81.818,11200000.0
2007-03-15 22:34:00,81.82,81.82,81.797,81.797,11200000.0
2007-03-15 22:35:00,81.807,81.812,81.803,81.81,12800000.0
2007-03-15 22:36:00,81.816,81.817,81.803,81.803,17600000.0
2007-03-15 22:37:00,81.813,81.813,81.806,81.81,25600000.0
2007-03-15 22:38:00,81.826,81.826,81.807,81.816,18000000.0
2007-03-15 22:39:00,81.811,81.811,81.791,81.791,12800000.0
2007-03-15 22:40:00,81.789,81.819,81.789,81.819,11600000.0
2007-03-15 22:41:00,81.824,81.824,81.814,81.815,11200000.0
2007-03-15 22:42:00,81.811,81.818,81.804,81.804,17600000.0
2007-03-15 22:43:00,81.777,81.791,81.776,81.791,16000000.0
2007-03-15 22:44:00,81.79,81.79,81.775,81.779,12800000.0
2007-03-15 22:45:00,81.788,81.788,81.776,81.778,16000000.0
2007-03-15 22:46:00,81.794,81.797,81.783,81.797,11200000.0
2007-03-15 22:47:00,81.788,81.794,81.782,81.782,17600000.0
2007-03-15 22:48:00,81.782,81.783,81.771,81.771,8000000.0
2007-03-15 22:49:00,81.767,81.769,81.756,81.756,12800000.0
2007-03-15 22:50:00,81.769,81.781,81.761,81.776,11200000.0
2007-03-15 22:51:00,81.787,81.798,81.787,81.793,11200000.0
2007-03-15 22:52:00,81.771,81.797,81.771,81.797,11200000.0
2007-03-15 22:53:00,81.799,81.806,81.798,81.798,11200000.0
2007-03-15 22:54:00,81.792,81.812,81.782,81.812,11200000.0
2007-03-15 22:55:00,81.83,81.853,81.83,81.853,12800000.0
2007-03-15 22:56:00,81.855,81.861,81.849,81.861,17600000.0
2007-03-15 22:57:00,81.856,81.857,81.847,81.85,17600000.0
2007-03-15 22:58:00,81.829,81.841,81.819,81.841,12800000.0
2007-03-15 22:59:00,81.845,81.845,81.781,81.781,17600000.0
2007-03-15 23:00:00,81.781,81.785,81.776,81.785,9600000.0
2007-03-15 23:01:00,81.789,81.789,81.776,81.776,14400000.0
2007-03-15 23:02:00,81.781,81.795,81.778,81.785,17600000.0
2007-03-15 23:03:00,81.79,81.799,81.788,81.791,16000000.0
2007-03-15 23:04:00,81.8,81.804,81.792,81.799,11200000.0
2007-03-15 23:05:00,81.63,81.65,81.62,81.62,12800000.0
2007-03-15 23:06:00,81.791,81.791,81.786,81.786,12800000.0
2007-03-15 23:07:00,81.777,81.783,81.777,81.783,12800000.0
2007-03-15 23:08:00,81.765,81.796,81.765,81.796,11200000.0
2007-03-15 23:09:00,81.787,81.795,81.786,81.786,17600000.0
2007-03-15 23:10:00,81.792,81.792,81.782,81.786,12800000.0
2007-03-15 23:11:00,81.8,81.8,81.786,81.794,11200000.0
2007-03-15 23:12:00,81.778,81.778,81.755,81.767,14800000.0
2007-03-15 23:13:00,81.764,81.773,81.764,81.773,12200000.0
2007-03-15 23:14:00,81.754,81.754,81.726,81.735,11200000.0
2007-03-15 23:15:00,81.726,81.732,81.722,81.725,11200000.0
2007-03-15 23:16:00,81.699,81.699,81.68,81.68,12800000.0
2007-03-15 23:17:00,81.683,81.695,81.683,81.683,11200000.0
2007-03-15 23:18:00,81.692,81.711,81.692,81.711,11200000.0
2007-03-15 23:19:00,81.709,81.709,81.679,81.679,12800000.0
2007-03-15 23:20:00,81.699,81.712,81.693,81.712,14400000.0
2007-03-15 23:21:00,81.698,81.717,81.698,81.699,16000000.0
2007-03-15 23:22:00,81.699,81.703,81.695,81.697,12800000.0
2007-03-15 23:23:00,81.693,81.698,81.68,81.68,12800000.0
2007-03-15 23:24:00,81.697,81.712,81.697,81.712,11200000.0
2007-03-15 23:25:00,81.714,81.732,81.714,81.716,16000000.0
2007-03-15 23:26:00,81.713,81.727,81.705,81.727,12800000.0
2007-03-15 23:27:00,81.749,81.767,81.749,81.767,17600000.0
2007-03-15 23:28:00,81.77,81.771,81.762,81.769,12800000.0
2007-03-15 23:29:00,81.764,81.764,81.7,81.75,11200000.0
2007-03-15 23:30:00,81.747,81.77,81.747,81.769,14400000.0
2007-03-15 23:31:00,81.782,81.798,81.782,81.784,12800000.0
2007-03-15 23:32:00,81.799,81.809,81.796,81.799,17600000.0
2007-03-15 23:33:00,81.768,81.768,81.756,81.756,12800000.0
2007-03-15 23:34:00,81.755,81.756,81.739,81.756,16000000.0
2007-03-15 23:35:00,81.746,81.746,81.727,81.73,16000000.0
2007-03-15 23:36:00,81.729,81.729,81.722,81.722,12800000.0
2007-03-15 23:37:00,81.718,81.718,81.702,81.704,12800000.0
2007-03-15 23:38:00,81.693,81.713,81.693,81.713,11200000.0
2007-03-15 23:39:00,81.55,81.55,81.53,81.54,34600000.0
2007-03-15 23:40:00,81.651,81.665,81.642,81.658,34600000.0
2007-03-15 23:41:00,81.707,81.718,81.707,81.718,12800000.0
2007-03-15 23:42:00,81.696,81.699,81.681,81.699,11200000.0
2007-03-15 23:43:00,81.694,81.695,81.681,81.692,11200000.0
2007-03-15 23:44:00,81.695,81.695,81.688,81.69,16000000.0
2007-03-15 23:45:00,81.693,81.698,81.677,81.69,11200000.0
2007-03-15 23:46:00,81.681,81.688,81.675,81.688,17600000.0
2007-03-15 23:47:00,81.687,81.689,81.669,81.689,12800000.0
2007-03-15 23:48:00,81.687,81.7,81.633,81.7,8000000.0
2007-03-15 23:49:00,81.692,81.692,81.679,81.687,12800000.0
2007-03-15 23:50:00,81.686,81.7,81.679,81.679,11200000.0
2007-03-15 23:51:00,81.685,81.685,81.663,81.676,12800000.0
2007-03-15 23:52:00,81.676,81.693,81.676,81.693,12800000.0
2007-03-15 23:53:00,81.681,81.681,81.673,81.673,11200000.0
2007-03-15 23:54:00,81.682,81.692,81.661,81.692,14400000.0
2007-03-15 23:55:00,81.685,81.69,81.675,81.69,14400000.0
2007-03-15 23:56:00,81.608,81.698,81.608,81.68,10600000.0
2007-03-15 23:57:00,81.683,81.683,81.672,81.672,16000000.0
2007-03-15 23:58:00,81.666,81.666,81.645,81.661,11200000.0
2007-03-15 23:59:00,81.655,81.668,81.645,81.664,14400000.0
2007-03-16 00:00:00,81.675,81.679,81.655,81.673,17600000.0
2007-03-16 00:01:00,81.673,81.679,81.671,81.677,12800000.0
2007-03-16 00:02:00,81.677,81.682,81.668,81.682,12200000.0
2007-03-16 00:03:00,81.681,81.681,81.668,81.668,11200000.0
2007-03-16 00:04:00,81.665,81.687,81.665,81.675,11200000.0
2007-03-16 00:05:00,81.64,81.646,81.628,81.632,11200000.0
2007-03-16 00:06:00,81.64,81.645,81.637,81.639,11200000.0
2007-03-16 00:07:00,81.636,81.66,81.635,81.651,11200000.0
2007-03-16 00:08:00,81.628,81.656,81.621,81.634,12800000.0
2007-03-16 00:09:00,81.655,81.665,81.646,81.66,11200000.0
2007-03-16 00:10:00,81.663,81.667,81.653,81.661,12800000.0
2007-03-16 00:11:00,81.658,81.658,81.647,81.649,12800000.0
2007-03-16 00:12:00,81.655,81.659,81.651,81.657,8000000.0
2007-03-16 00:13:00,81.657,81.666,81.656,81.665,11200000.0
2007-03-16 00:14:00,81.664,81.664,81.652,81.654,14400000.0
2007-03-16 00:15:00,81.627,81.642,81.618,81.621,14400000.0
2007-03-16 00:16:00,81.643,81.644,81.639,81.639,14400000.0
2007-03-16 00:17:00,81.655,81.66,81.648,81.655,16000000.0
2007-03-16 00:18:00,81.655,81.664,81.653,81.662,9600000.0
2007-03-16 00:19:00,81.648,81.663,81.648,81.65,12800000.0
2007-03-16 00:20:00,81.63,81.639,81.629,81.629,17600000.0
2007-03-16 00:21:00,81.627,81.627,81.584,81.584,12800000.0
2007-03-16 00:22:00,81.549,81.575,81.549,81.559,17000000.0
2007-03-16 00:23:00,81.58,81.58,81.567,81.567,12800000.0
2007-03-16 00:24:00,81.576,81.58,81.564,81.577,14400000.0
2007-03-16 00:25:00,81.572,81.572,81.546,81.546,11200000.0
2007-03-16 00:26:00,81.546,81.557,81.542,81.557,12800000.0
2007-03-16 00:27:00,81.557,81.559,81.548,81.548,12800000.0
2007-03-16 00:28:00,81.531,81.546,81.531,81.544,32000000.0
2007-03-16 00:29:00,81.551,81.551,81.542,81.547,8000000.0
2007-03-16 00:30:00,81.556,81.556,81.545,81.548,8000000.0
2007-03-16 00:31:00,81.542,81.557,81.542,81.557,12800000.0
2007-03-16 00:32:00,81.551,81.556,81.542,81.552,12800000.0
2007-03-16 00:33:00,81.539,81.539,81.528,81.531,12800000.0
2007-03-16 00:34:00,81.548,81.548,81.531,81.533,19200000.0
2007-03-16 00:35:00,81.536,81.56,81.536,81.549,12800000.0
2007-03-16 00:36:00,81.558,81.57,81.557,81.57,12800000.0
2007-03-16 00:37:00,81.563,81.563,81.554,81.559,12800000.0
2007-03-16 00:38:00,81.558,81.558,81.548,81.548,13200000.0
2007-03-16 00:39:00,81.549,81.563,81.545,81.548,17600000.0
2007-03-16 00:40:00,81.549,81.549,81.537,81.541,8000000.0
2007-03-16 00:41:00,81.521,81.521,81.498,81.52,16000000.0
2007-03-16 00:42:00,81.512,81.527,81.504,81.509,12800000.0
2007-03-16 00:43:00,81.5,81.517,81.495,81.495,16000000.0
2007-03-16 00:44:00,81.492,81.504,81.482,81.485,17000000.0
2007-03-16 00:45:00,81.474,81.479,81.468,81.468,12800000.0
2007-03-16 00:46:00,81.46,81.47,81.454,81.47,14400000.0
2007-03-16 00:47:00,81.47,81.475,81.461,81.465,12800000.0
2007-03-16 00:48:00,81.51,81.51,81.496,81.498,12800000.0
2007-03-16 00:49:00,81.502,81.524,81.502,81.522,11200000.0
2007-03-16 00:50:00,81.535,81.546,81.528,81.528,12800000.0
2007-03-16 00:51:00,81.528,81.528,81.5,81.5,11200000.0
2007-03-16 00:52:00,81.491,81.491,81.476,81.476,11200000.0
2007-03-16 00:53:00,81.483,81.492,81.482,81.492,11200000.0
2007-03-16 00:54:00,81.475,81.484,81.471,81.476,17600000.0
2007-03-16 00:55:00,81.471,81.488,81.471,81.481,12800000.0
2007-03-16 00:56:00,81.492,81.492,81.477,81.479,12800000.0
2007-03-16 00:57:00,81.472,81.472,81.457,81.457,12800000.0
2007-03-16 00:58:00,81.45,81.45,81.439,81.441,12800000.0
2007-03-16 00:59:00,81.433,81.451,81.422,81.45,11200000.0
2007-03-16 01:00:00,81.45,81.463,81.443,81.463,16000000.0
2007-03-16 01:01:00,81.463,81.463,81.448,81.455,14400000.0
2007-03-16 01:02:00,81.446,81.451,81.442,81.442,8000000.0
2007-03-16 01:03:00,81.442,81.465,81.442,81.463,11200000.0
2007-03-16 01:04:00,81.476,81.476,81.464,81.47,12800000.0
2007-03-16 01:05:00,81.474,81.476,81.459,81.465,11200000.0
2007-03-16 01:06:00,81.474,81.489,81.421,81.474,12800000.0
2007-03-16 01:07:00,81.465,81.465,81.449,81.463,12800000.0
2007-03-16 01:08:00,81.462,81.462,81.447,81.447,16000000.0
2007-03-16 01:09:00,81.449,81.458,81.448,81.458,17600000.0
2007-03-16 01:10:00,81.469,81.504,81.469,81.504,16000000.0
2007-03-16 01:11:00,81.507,81.507,81.482,81.482,11200000.0
2007-03-16 01:12:00,81.468,81.477,81.462,81.475,16000000.0
2007-03-16 01:13:00,81.481,81.487,81.476,81.487,7400000.0
2007-03-16 01:14:00,81.488,81.493,81.481,81.481,16000000.0
2007-03-16 01:15:00,81.488,81.488,81.464,81.464,12200000.0
2007-03-16 01:16:00,81.479,81.479,81.474,81.475,25600000.0
2007-03-16 01:17:00,81.481,81.498,81.474,81.498,11200000.0
2007-03-16 01:18:00,81.501,81.501,81.484,81.493,12800000.0
2007-03-16 01:19:00,81.467,81.473,81.455,81.458,15400000.0
2007-03-16 01:20:00,81.443,81.454,81.443,81.448,11200000.0
2007-03-16 01:21:00,81.459,81.47,81.424,81.424,12800000.0
2007-03-16 01:22:00,81.441,81.534,81.441,81.534,12800000.0
2007-03-16 01:23:00,81.516,81.526,81.516,81.526,11200000.0
2007-03-16 01:24:00,81.533,81.538,81.529,81.531,12800000.0
2007-03-16 01:25:00,81.551,81.553,81.518,81.523,12800000.0
2007-03-16 01:26:00,81.52,81.533,81.518,81.533,11200000.0
2007-03-16 01:27:00,81.538,81.538,81.526,81.538,12800000.0
2007-03-16 01:28:00,81.524,81.527,81.518,81.518,17600000.0
2007-03-16 01:29:00,81.515,81.519,81.498,81.519,17600000.0
2007-03-16 01:30:00,81.522,81.525,81.515,81.515,11200000.0
2007-03-16 01:31:00,81.523,81.545,81.523,81.545,11200000.0
2007-03-16 01:32:00,81.532,81.535,81.517,81.517,12800000.0
2007-03-16 01:33:00,81.513,81.517,81.502,81.515,11200000.0
2007-03-16 01:34:00,81.523,81.528,81.516,81.528,24000000.0
2007-03-16 01:35:00,81.515,81.515,81.495,81.5,14400000.0
2007-03-16 01:36:00,81.507,81.51,81.496,81.505,11200000.0
2007-03-16 01:37:00,81.507,81.507,81.487,81.504,13800000.0
2007-03-16 01:38:00,81.512,81.521,81.495,81.521,17600000.0
2007-03-16 01:39:00,81.531,81.544,81.53,81.544,13200000.0
2007-03-16 01:40:00,81.55,81.55,81.526,81.536,11200000.0
2007-03-16 01:41:00,81.531,81.535,81.524,81.524,12800000.0
2007-03-16 01:42:00,81.521,81.541,81.521,81.541,11200000.0
2007-03-16 01:43:00,81.545,81.545,81.526,81.526,11200000.0
2007-03-16 01:44:00,81.516,81.516,81.497,81.506,12800000.0
2007-03-16 01:45:00,81.511,81.521,81.509,81.519,16000000.0
2007-03-16 01:46:00,81.517,81.534,81.517,81.524,16000000.0
2007-03-16 01:47:00,81.529,81.54,81.521,81.521,14400000.0
2007-03-16 01:48:00,81.502,81.516,81.502,81.515,12800000.0
2007-03-16 01:49:00,81.511,81.511,81.497,81.497,16000000.0
2007-03-16 01:50:00,81.49,81.49,81.473,81.473,14400000.0
2007-03-16 01:51:00,81.463,81.464,81.446,81.447,10000000.0
2007-03-16 01:52:00,81.436,81.436,81.418,81.432,20800000.0
2007-03-16 01:53:00,81.445,81.449,81.435,81.435,14400000.0
2007-03-16 01:54:00,81.447,81.464,81.447,81.464,8000000.0
2007-03-16 01:55:00,81.451,81.454,81.442,81.451,12800000.0
2007-03-16 01:56:00,81.454,81.46,81.441,81.46,12800000.0
2007-03-16 01:57:00,81.464,81.466,81.459,81.466,11200000.0
2007-03-16 01:58:00,81.478,81.508,81.478,81.508,11200000.0
2007-03-16 01:59:00,81.515,81.516,81.495,81.5,11200000.0
2007-03-16 02:00:00,81.479,81.479,81.465,81.472,11200000.0
2007-03-16 02:01:00,81.467,81.47,81.449,81.449,17600000.0
2007-03-16 02:02:00,81.445,81.459,81.436,81.436,12800000.0
2007-03-16 02:03:00,81.45,81.45,81.424,81.425,16000000.0
2007-03-16 02:04:00,81.436,81.455,81.436,81.455,12800000.0
2007-03-16 02:05:00,81.455,81.457,81.438,81.438,12800000.0
2007-03-16 02:06:00,81.443,81.485,81.441,81.485,12800000.0
2007-03-16 02:07:00,81.475,81.475,81.451,81.451,12800000.0
2007-03-16 02:08:00,81.455,81.459,81.446,81.459,17600000.0
2007-03-16 02:09:00,81.458,81.458,81.427,81.431,16000000.0
2007-03-16 02:10:00,81.403,81.403,81.371,81.371,9600000.0
2007-03-16 02:11:00,81.359,81.361,81.341,81.341,12800000.0
2007-03-16 02:12:00,81.325,81.333,81.325,81.326,11200000.0
2007-03-16 02:13:00,81.324,81.34,81.324,81.337,11200000.0
2007-03-16 02:14:00,81.339,81.343,81.33,81.33,11200000.0
2007-03-16 02:15:00,81.336,81.353,81.336,81.34,11200000.0
2007-03-16 02:16:00,81.327,81.353,81.265,81.353,11200000.0
2007-03-16 02:17:00,81.346,81.382,81.346,81.382,11200000.0
2007-03-16 02:18:00,81.391,81.4,81.39,81.4,12800000.0
2007-03-16 02:19:00,81.392,81.392,81.374,81.378,12800000.0
2007-03-16 02:20:00,81.378,81.378,81.376,81.378,8000000.0
2007-03-16 02:21:00,81.388,81.394,81.383,81.392,17600000.0
2007-03-16 02:22:00,81.397,81.403,81.393,81.395,12800000.0
2007-03-16 02:23:00,81.406,81.418,81.406,81.409,12800000.0
2007-03-16 02:24:00,81.405,81.436,81.334,81.436,11200000.0
2007-03-16 02:25:00,81.432,81.443,81.432,81.437,17600000.0
2007-03-16 02:26:00,81.445,81.458,81.433,81.444,17600000.0
2007-03-16 02:27:00,81.436,81.44,81.435,81.437,17600000.0
2007-03-16 02:28:00,81.422,81.431,81.421,81.421,14400000.0
2007-03-16 02:29:00,81.416,81.434,81.414,81.434,11200000.0
2007-03-16 02:30:00,81.442,81.446,81.437,81.446,11200000.0
2007-03-16 02:31:00,81.448,81.448,81.418,81.437,17600000.0
2007-03-16 02:32:00,81.444,81.444,81.415,81.419,11200000.0
2007-03-16 02:33:00,81.427,81.461,81.427,81.461,11200000.0
2007-03-16 02:34:00,81.472,81.472,81.456,81.456,14400000.0
2007-03-16 02:35:00,81.439,81.439,81.398,81.398,12800000.0
2007-03-16 02:36:00,81.365,81.365,81.345,81.345,12800000.0
2007-03-16 02:37:00,81.342,81.342,81.321,81.327,12800000.0
2007-03-16 02:38:00,81.343,81.365,81.343,81.364,12800000.0
2007-03-16 02:39:00,81.355,81.355,81.328,81.328,16000000.0
2007-03-16 02:40:00,81.309,81.309,81.285,81.286,12800000.0
2007-03-16 02:41:00,81.289,81.293,81.269,81.293,11200000.0
2007-03-16 02:42:00,81.276,81.288,81.273,81.281,12800000.0
2007-03-16 02:43:00,81.263,81.27,81.236,81.236,11200000.0
2007-03-16 02:44:00,81.231,81.257,81.227,81.257,12800000.0
2007-03-16 02:45:00,81.267,81.278,81.267,81.277,10600000.0
2007-03-16 02:46:00,81.274,81.298,81.27,81.298,12800000.0
2007-03-16 02:47:00,81.303,81.303,81.292,81.294,12800000.0
2007-03-16 02:48:00,81.3,81.303,81.292,81.292,14400000.0
2007-03-16 02:49:00,81.301,81.321,81.301,81.305,17600000.0
2007-03-16 02:50:00,81.306,81.308,81.282,81.308,11200000.0
2007-03-16 02:51:00,81.323,81.323,81.298,81.313,11200000.0
2007-03-16 02:52:00,81.311,81.311,81.231,81.285,11200000.0
2007-03-16 02:53:00,81.285,81.295,81.282,81.282,11200000.0
2007-03-16 02:54:00,81.194,81.294,81.194,81.294,11200000.0
2007-03-16 02:55:00,81.3,81.316,81.3,81.31,11200000.0
2007-03-16 02:56:00,81.322,81.373,81.322,81.373,11200000.0
2007-03-16 02:57:00,81.386,81.386,81.335,81.338,11200000.0
2007-03-16 02:58:00,81.327,81.327,81.306,81.318,8000000.0
2007-03-16 02:59:00,81.316,81.363,81.316,81.363,11200000.0
2007-03-16 03:00:00,81.361,81.38,81.29,81.29,11200000.0
2007-03-16 03:01:00,81.383,81.414,81.383,81.391,11200000.0
2007-03-16 03:02:00,81.4,81.4,81.397,81.399,11200000.0
2007-03-16 03:03:00,81.407,81.46,81.407,81.46,14400000.0
2007-03-16 03:04:00,81.439,81.44,81.429,81.429,11200000.0
2007-03-16 03:05:00,81.414,81.415,81.396,81.411,16000000.0
2007-03-16 03:06:00,81.406,81.417,81.396,81.398,16000000.0
2007-03-16 03:07:00,81.377,81.378,81.352,81.352,14400000.0
2007-03-16 03:08:00,81.36,81.368,81.351,81.357,11200000.0
2007-03-16 03:09:00,81.361,81.361,81.305,81.305,11200000.0
2007-03-16 03:10:00,81.313,81.331,81.312,81.329,16000000.0
2007-03-16 03:11:00,81.316,81.332,81.308,81.308,10600000.0
2007-03-16 03:12:00,81.287,81.287,81.23,81.23,17600000.0
2007-03-16 03:13:00,81.237,81.237,81.217,81.217,15400000.0
2007-03-16 03:14:00,81.237,81.261,81.237,81.261,11200000.0
2007-03-16 03:15:00,81.268,81.268,81.252,81.253,17600000.0
2007-03-16 03:16:00,81.237,81.258,81.237,81.245,14400000.0
2007-03-16 03:17:00,81.249,81.277,81.248,81.277,11200000.0
2007-03-16 03:18:00,81.291,81.31,81.286,81.31,12800000.0
2007-03-16 03:19:00,81.293,81.293,81.279,81.291,12800000.0
2007-03-16 03:20:00,81.294,81.306,81.293,81.296,12200000.0
2007-03-16 03:21:00,81.273,81.273,81.256,81.256,14400000.0
2007-03-16 03:22:00,81.277,81.277,81.269,81.271,11200000.0
2007-03-16 03:23:00,81.281,81.312,81.281,81.312,10000000.0
2007-03-16 03:24:00,81.306,81.308,81.3,81.3,9600000.0
2007-03-16 03:25:00,81.297,81.304,81.295,81.299,17000000.0
2007-03-16 03:26:00,81.294,81.302,81.273,81.273,12800000.0
2007-03-16 03:27:00,81.285,81.287,81.254,81.254,14400000.0
2007-03-16 03:28:00,81.24,81.246,81.219,81.219,11200000.0
2007-03-16 03:29:00,81.225,81.256,81.225,81.256,12800000.0
2007-03-16 03:30:00,81.26,81.26,81.188,81.224,17600000.0
2007-03-16 03:31:00,81.221,81.223,81.198,81.203,12800000.0
2007-03-16 03:32:00,81.19,81.198,81.19,81.196,8000000.0
2007-03-16 03:33:00,81.235,81.25,81.235,81.244,11200000.0
2007-03-16 03:34:00,81.242,81.246,81.236,81.246,11200000.0
2007-03-16 03:35:00,81.264,81.281,81.23,81.23,17600000.0
2007-03-16 03:36:00,81.206,81.206,81.2,81.2,11200000.0
2007-03-16 03:37:00,81.181,81.193,81.181,81.181,17600000.0
2007-03-16 03:38:00,81.166,81.173,81.154,81.154,12800000.0
2007-03-16 03:39:00,81.151,81.174,81.109,81.17,14400000.0
2007-03-16 03:40:00,81.164,81.188,81.164,81.188,12800000.0
2007-03-16 03:41:00,81.203,81.218,81.203,81.217,11200000.0
2007-03-16 03:42:00,81.21,81.218,81.199,81.207,12800000.0
2007-03-16 03:43:00,81.208,81.226,81.197,81.226,11200000.0
2007-03-16 03:44:00,81.197,81.216,81.196,81.205,12800000.0
2007-03-16 03:45:00,81.199,81.211,81.198,81.198,10600000.0
2007-03-16 03:46:00,81.185,81.191,81.182,81.182,11200000.0
2007-03-16 03:47:00,81.185,81.188,81.168,81.168,11200000.0
2007-03-16 03:48:00,81.163,81.163,81.158,81.163,11200000.0
2007-03-16 03:49:00,81.169,81.191,81.169,81.191,16000000.0
2007-03-16 03:50:00,81.196,81.196,81.191,81.191,11200000.0
2007-03-16 03:51:00,81.196,81.196,81.186,81.191,8000000.0
2007-03-16 03:52:00,81.195,81.195,81.16,81.182,14400000.0
2007-03-16 03:53:00,81.181,81.181,81.165,81.18,9600000.0
2007-03-16 03:54:00,81.197,81.197,81.174,81.182,14800000.0
2007-03-16 03:55:00,81.19,81.193,81.18,81.193,14400000.0
2007-03-16 03:56:00,81.18,81.183,81.172,81.181,12800000.0
2007-03-16 03:57:00,81.166,81.166,81.153,81.159,12800000.0
2007-03-16 03:58:00,81.156,81.164,81.15,81.15,16000000.0
2007-03-16 03:59:00,81.143,81.146,81.132,81.132,12800000.0
2007-03-16 04:00:00,81.12,81.12,81.103,81.106,14400000.0
2007-03-16 04:01:00,81.134,81.15,81.134,81.149,11200000.0
2007-03-16 04:02:00,81.153,81.154,81.141,81.141,8000000.0
2007-03-16 04:03:00,81.136,81.144,81.135,81.139,12800000.0
2007-03-16 04:04:00,81.133,81.133,81.11,81.118,12800000.0
2007-03-16 04:05:00,81.13,81.145,81.13,81.144,11200000.0
2007-03-16 04:06:00,81.143,81.153,81.143,81.149,14400000.0
2007-03-16 04:07:00,81.153,81.155,81.138,81.138,13800000.0
2007-03-16 04:08:00,81.142,81.146,81.137,81.146,11200000.0
2007-03-16 04:09:00,81.135,81.167,81.132,81.165,11200000.0
2007-03-16 04:10:00,81.158,81.158,81.15,81.154,14400000.0
2007-03-16 04:11:00,81.176,81.183,81.17,81.17,12800000.0
2007-03-16 04:12:00,81.169,81.175,81.164,81.164,8000000.0
2007-03-16 04:13:00,81.173,81.173,81.155,81.155,11200000.0
2007-03-16 04:14:00,81.151,81.156,81.143,81.143,11200000.0
2007-03-16 04:15:00,81.152,81.155,81.139,81.155,12800000.0
2007-03-16 04:16:00,81.174,81.177,81.174,81.175,11200000.0
2007-03-16 04:17:00,81.151,81.154,81.142,81.154,14400000.0
2007-03-16 04:18:00,81.165,81.165,81.14,81.15,12800000.0
2007-03-16 04:19:00,81.15,81.184,81.15,81.184,12800000.0
2007-03-16 04:20:00,81.16,81.166,81.067,81.166,11200000.0
2007-03-16 04:21:00,81.17,81.17,81.161,81.162,11200000.0
2007-03-16 04:22:00,81.162,81.174,81.154,81.17,16000000.0
2007-03-16 04:23:00,81.174,81.177,81.16,81.16,12800000.0
2007-03-16 04:24:00,81.163,81.17,81.162,81.17,12800000.0
2007-03-16 04:25:00,81.165,81.171,81.163,81.166,14400000.0
2007-03-16 04:26:00,81.144,81.155,81.144,81.155,14400000.0
2007-03-16 04:27:00,81.16,81.16,81.132,81.135,9600000.0
2007-03-16 04:28:00,81.141,81.142,81.123,81.125,11200000.0
2007-03-16 04:29:00,81.102,81.111,81.069,81.069,12800000.0
2007-03-16 04:30:00,81.064,81.064,81.053,81.053,12800000.0
2007-03-16 04:31:00,81.063,81.063,81.049,81.056,12800000.0
2007-03-16 04:32:00,81.049,81.057,81.048,81.052,12800000.0
2007-03-16 04:33:00,81.054,81.058,81.048,81.058,16000000.0
2007-03-16 04:34:00,81.075,81.075,80.968,80.968,12800000.0
2007-03-16 04:35:00,81.009,81.024,81.009,81.015,12800000.0
2007-03-16 04:36:00,81.001,81.017,81.001,81.012,12800000.0
2007-03-16 04:37:00,81.014,81.016,81.007,81.007,12800000.0
2007-03-16 04:38:00,81.021,81.035,81.018,81.018,9600000.0
2007-03-16 04:39:00,81.02,81.043,81.009,81.043,12800000.0
2007-03-16 04:40:00,81.076,81.077,81.066,81.066,11200000.0
2007-03-16 04:41:00,81.073,81.08,81.062,81.08,11200000.0
2007-03-16 04:42:00,81.067,81.082,81.058,81.082,12800000.0
2007-03-16 04:43:00,81.087,81.091,81.082,81.091,12800000.0
2007-03-16 04:44:00,81.091,81.091,81.08,81.09,9600000.0
2007-03-16 04:45:00,81.101,81.101,81.089,81.092,12800000.0
2007-03-16 04:46:00,81.084,81.095,81.078,81.088,14400000.0
2007-03-16 04:47:00,81.088,81.095,81.088,81.095,12800000.0
2007-03-16 04:48:00,81.097,81.143,81.097,81.139,12800000.0
2007-03-16 04:49:00,81.138,81.158,81.138,81.145,11200000.0
2007-03-16 04:50:00,81.125,81.125,81.093,81.093,11200000.0
2007-03-16 04:51:00,81.104,81.116,81.024,81.113,14400000.0
2007-03-16 04:52:00,81.112,81.123,81.107,81.121,11200000.0
2007-03-16 04:53:00,81.128,81.144,81.127,81.127,9600000.0
2007-03-16 04:54:00,81.124,81.134,81.106,81.13,12800000.0
2007-03-16 04:55:00,81.136,81.136,81.126,81.135,11200000.0
2007-03-16 04:56:00,81.125,81.125,81.104,81.105,17600000.0
2007-03-16 04:57:00,81.104,81.113,81.095,81.1,11200000.0
2007-03-16 04:58:00,81.109,81.113,81.092,81.092,8000000.0
2007-03-16 04:59:00,81.117,81.117,81.104,81.108,12800000.0
2007-03-16 05:00:00,81.083,81.096,81.083,81.083,11200000.0
2007-03-16 05:01:00,81.098,81.11,81.095,81.11,14400000.0
2007-03-16 05:02:00,81.098,81.103,81.095,81.097,14400000.0
2007-03-16 05:03:00,81.089,81.092,81.079,81.081,12800000.0
2007-03-16 05:04:00,81.089,81.105,81.089,81.105,8000000.0
2007-03-16 05:05:00,81.11,81.128,81.108,81.108,10600000.0
2007-03-16 05:06:00,81.092,81.092,81.074,81.074,11200000.0
2007-03-16 05:07:00,81.052,81.089,81.052,81.079,14400000.0
2007-03-16 05:08:00,81.084,81.084,81.062,81.078,11200000.0
2007-03-16 05:09:00,81.089,81.091,81.079,81.083,17600000.0
2007-03-16 05:10:00,81.075,81.088,81.061,81.088,12800000.0
2007-03-16 05:11:00,81.101,81.118,81.101,81.105,12800000.0
2007-03-16 05:12:00,81.114,81.114,81.093,81.093,12200000.0
2007-03-16 05:13:00,81.116,81.126,81.116,81.123,12800000.0
2007-03-16 05:14:00,81.122,81.122,81.108,81.108,14400000.0
2007-03-16 05:15:00,81.093,81.106,81.083,81.1,16000000.0
2007-03-16 05:16:00,81.102,81.102,81.036,81.092,16000000.0
2007-03-16 05:17:00,81.082,81.082,81.068,81.081,11200000.0
2007-03-16 05:18:00,81.082,81.088,81.069,81.085,8000000.0
2007-03-16 05:19:00,81.081,81.107,81.081,81.107,16000000.0
2007-03-16 05:20:00,81.114,81.129,81.114,81.128,11200000.0
2007-03-16 05:21:00,81.13,81.139,81.116,81.123,12800000.0
2007-03-16 05:22:00,81.112,81.122,81.112,81.122,11200000.0
2007-03-16 05:23:00,81.12,81.128,81.106,81.106,12800000.0
2007-03-16 05:24:00,81.09,81.09,81.069,81.069,11200000.0
2007-03-16 05:25:00,81.075,81.092,81.075,81.092,12800000.0
2007-03-16 05:26:00,81.085,81.087,81.079,81.084,12800000.0
2007-03-16 05:27:00,81.084,81.099,81.084,81.09,12800000.0
2007-03-16 05:28:00,81.095,81.099,81.083,81.091,11200000.0
2007-03-16 05:29:00,81.098,81.117,81.093,81.093,11200000.0
2007-03-16 05:30:00,81.101,81.106,81.089,81.1,16000000.0
2007-03-16 05:31:00,81.103,81.119,81.103,81.104,17600000.0
2007-03-16 05:32:00,81.086,81.103,81.086,81.103,12800000.0
2007-03-16 05:33:00,81.109,81.127,81.107,81.121,11200000.0
2007-03-16 05:34:00,81.14,81.15,81.14,81.15,16000000.0
2007-03-16 05:35:00,81.154,81.159,81.143,81.143,11200000.0
2007-03-16 05:36:00,81.147,81.162,81.145,81.145,16000000.0
2007-03-16 05:37:00,81.149,81.157,81.147,81.155,11200000.0
2007-03-16 05:38:00,81.151,81.171,81.137,81.171,16400000.0
2007-03-16 05:39:00,81.179,81.18,81.172,81.18,11200000.0
2007-03-16 05:40:00,81.166,81.166,81.162,81.165,9600000.0
2007-03-16 05:41:00,81.165,81.165,81.154,81.155,12800000.0
2007-03-16 05:42:00,81.183,81.204,81.183,81.199,11200000.0
2007-03-16 05:43:00,81.21,81.21,81.178,81.178,11200000.0
2007-03-16 05:44:00,81.165,81.188,81.165,81.188,11200000.0
2007-03-16 05:45:00,81.193,81.193,81.184,81.184,16000000.0
2007-03-16 05:46:00,81.19,81.19,81.178,81.187,17600000.0
2007-03-16 05:47:00,81.201,81.211,81.195,81.211,14400000.0
2007-03-16 05:48:00,81.205,81.213,81.201,81.213,9600000.0
2007-03-16 05:49:00,81.219,81.231,81.219,81.23,17600000.0
2007-03-16 05:50:00,81.252,81.258,81.243,81.243,11200000.0
2007-03-16 05:51:00,81.254,81.258,81.246,81.257,11200000.0
2007-03-16 05:52:00,81.249,81.257,81.24,81.257,12800000.0
2007-03-16 05:53:00,81.258,81.295,81.258,81.295,17600000.0
2007-03-16 05:54:00,81.286,81.295,81.282,81.295,9600000.0
2007-03-16 05:55:00,81.243,81.319,81.243,81.319,11200000.0
2007-03-16 05:56:00,81.315,81.333,81.315,81.326,12800000.0
2007-03-16 05:57:00,81.321,81.339,81.321,81.325,12800000.0
2007-03-16 05:58:00,81.326,81.344,81.245,81.337,12800000.0
2007-03-16 05:59:00,81.346,81.346,81.304,81.319,12800000.0
2007-03-16 06:00:00,81.326,81.34,81.326,81.34,8000000.0
2007-03-16 06:01:00,81.35,81.353,81.332,81.332,11200000.0
2007-03-16 06:02:00,81.326,81.333,81.319,81.319,12800000.0
2007-03-16 06:03:00,81.332,81.338,81.327,81.337,11200000.0
2007-03-16 06:04:00,81.336,81.346,81.334,81.343,16000000.0
2007-03-16 06:05:00,81.339,81.359,81.339,81.351,13800000.0
2007-03-16 06:06:00,81.353,81.361,81.352,81.356,12800000.0
2007-03-16 06:07:00,81.379,81.394,81.379,81.379,10600000.0
2007-03-16 06:08:00,81.376,81.385,81.376,81.383,11200000.0
2007-03-16 06:09:00,81.367,81.384,81.367,81.384,11200000.0
2007-03-16 06:10:00,81.386,81.396,81.302,81.39,11200000.0
2007-03-16 06:11:00,81.395,81.405,81.39,81.405,17600000.0
2007-03-16 06:12:00,81.425,81.437,81.425,81.437,11200000.0
2007-03-16 06:13:00,81.448,81.45,81.421,81.45,12800000.0
2007-03-16 06:14:00,81.476,81.476,81.446,81.451,12800000.0
2007-03-16 06:15:00,81.45,81.46,81.45,81.46,8000000.0
2007-03-16 06:16:00,81.441,81.455,81.441,81.455,8000000.0
2007-03-16 06:17:00,81.456,81.457,81.45,81.457,12800000.0
2007-03-16 06:18:00,81.468,81.468,81.449,81.449,12800000.0
2007-03-16 06:19:00,81.454,81.477,81.453,81.453,12800000.0
2007-03-16 06:20:00,81.442,81.453,81.442,81.446,15400000.0
2007-03-16 06:21:00,81.435,81.438,81.423,81.423,12800000.0
2007-03-16 06:22:00,81.428,81.444,81.428,81.43,12800000.0
2007-03-16 06:23:00,81.435,81.443,81.435,81.44,8000000.0
2007-03-16 06:24:00,81.452,81.453,81.437,81.453,8000000.0
2007-03-16 06:25:00,81.446,81.446,81.42,81.425,12800000.0
2007-03-16 06:26:00,81.423,81.434,81.419,81.432,12800000.0
2007-03-16 06:27:00,81.43,81.447,81.411,81.447,14400000.0
2007-03-16 06:28:00,81.444,81.448,81.434,81.434,8000000.0
2007-03-16 06:29:00,81.423,81.437,81.423,81.428,11200000.0
2007-03-16 06:30:00,81.4,81.419,81.4,81.409,14400000.0
2007-03-16 06:31:00,81.415,81.43,81.415,81.419,14800000.0
2007-03-16 06:32:00,81.424,81.424,81.408,81.414,12800000.0
2007-03-16 06:33:00,81.421,81.425,81.41,81.422,17000000.0
2007-03-16 06:34:00,81.406,81.423,81.406,81.416,12800000.0
2007-03-16 06:35:00,81.415,81.418,81.41,81.418,12800000.0
2007-03-16 06:36:00,81.409,81.409,81.378,81.378,14400000.0
2007-03-16 06:37:00,81.388,81.388,81.372,81.372,12800000.0
2007-03-16 06:38:00,81.377,81.377,81.358,81.372,16000000.0
2007-03-16 06:39:00,81.393,81.399,81.384,81.397,11200000.0
2007-03-16 06:40:00,81.4,81.405,81.396,81.403,9600000.0
2007-03-16 06:41:00,81.4,81.403,81.391,81.391,12800000.0
2007-03-16 06:42:00,81.385,81.387,81.379,81.387,9600000.0
2007-03-16 06:43:00,81.332,81.396,81.332,81.386,16000000.0
2007-03-16 06:44:00,81.372,81.38,81.363,81.371,17600000.0
2007-03-16 06:45:00,81.386,81.389,81.374,81.384,17600000.0
2007-03-16 06:46:00,81.386,81.391,81.374,81.374,12800000.0
2007-03-16 06:47:00,81.372,81.376,81.369,81.371,12800000.0
2007-03-16 06:48:00,81.37,81.382,81.367,81.38,17600000.0
2007-03-16 06:49:00,81.377,81.382,81.363,81.382,17600000.0
2007-03-16 06:50:00,81.368,81.38,81.368,81.374,14800000.0
2007-03-16 06:51:00,81.369,81.369,81.335,81.336,12800000.0
2007-03-16 06:52:00,81.347,81.347,81.334,81.334,12800000.0
2007-03-16 06:53:00,81.327,81.327,81.316,81.317,17600000.0
2007-03-16 06:54:00,81.328,81.328,81.315,81.317,13800000.0
2007-03-16 06:55:00,81.307,81.315,81.307,81.31,9600000.0
2007-03-16 06:56:00,81.304,81.312,81.304,81.312,11200000.0
2007-03-16 06:57:00,81.318,81.335,81.318,81.335,14400000.0
2007-03-16 06:58:00,81.338,81.344,81.329,81.329,12800000.0
2007-03-16 06:59:00,81.332,81.341,81.318,81.332,12800000.0
2007-03-16 07:00:00,81.343,81.349,81.338,81.349,16400000.0
2007-03-16 07:01:00,81.343,81.343,81.334,81.342,17600000.0
2007-03-16 07:02:00,81.343,81.352,81.336,81.352,12800000.0
2007-03-16 07:03:00,81.345,81.373,81.338,81.373,12800000.0
2007-03-16 07:04:00,81.372,81.375,81.367,81.368,12800000.0
2007-03-16 07:05:00,81.369,81.377,81.358,81.368,11200000.0
2007-03-16 07:06:00,81.378,81.383,81.376,81.383,12800000.0
2007-03-16 07:07:00,81.371,81.371,81.362,81.366,11200000.0
2007-03-16 07:08:00,81.351,81.354,81.342,81.346,16000000.0
2007-03-16 07:09:00,81.342,81.353,81.342,81.352,12800000.0
2007-03-16 07:10:00,81.343,81.364,81.343,81.364,4800000.0
2007-03-16 07:11:00,81.365,81.365,81.355,81.362,12800000.0
2007-03-16 07:12:00,81.351,81.374,81.351,81.374,6400000.0
2007-03-16 07:13:00,81.38,81.386,81.368,81.368,12800000.0
2007-03-16 07:14:00,81.351,81.39,81.351,81.39,11200000.0
2007-03-16 07:15:00,81.393,81.402,81.392,81.399,11200000.0
2007-03-16 07:16:00,81.402,81.422,81.402,81.422,11200000.0
2007-03-16 07:17:00,81.423,81.423,81.412,81.412,12800000.0
2007-03-16 07:18:00,81.421,81.425,81.42,81.423,17600000.0
2007-03-16 07:19:00,81.425,81.425,81.413,81.416,12800000.0
2007-03-16 07:20:00,81.414,81.424,81.411,81.422,12800000.0
2007-03-16 07:21:00,81.445,81.462,81.445,81.458,12800000.0
2007-03-16 07:22:00,81.45,81.451,81.44,81.444,17600000.0
2007-03-16 07:23:00,81.444,81.451,81.416,81.416,10600000.0
2007-03-16 07:24:00,81.402,81.411,81.402,81.408,14400000.0
2007-03-16 07:25:00,81.394,81.406,81.381,81.406,16000000.0
2007-03-16 07:26:00,81.368,81.368,81.361,81.361,3200000.0
2007-03-16 07:27:00,81.329,81.33,81.309,81.309,16000000.0
2007-03-16 07:28:00,81.328,81.347,81.328,81.341,14400000.0
2007-03-16 07:29:00,81.336,81.356,81.335,81.356,11200000.0
2007-03-16 07:30:00,81.37,81.375,81.368,81.375,11200000.0
2007-03-16 07:31:00,81.37,81.386,81.37,81.383,17600000.0
2007-03-16 07:32:00,81.393,81.393,81.374,81.375,18000000.0
2007-03-16 07:33:00,81.375,81.378,81.364,81.364,8000000.0
2007-03-16 07:34:00,81.358,81.358,81.348,81.348,12800000.0
2007-03-16 07:35:00,81.335,81.339,81.33,81.332,16000000.0
2007-03-16 07:36:00,81.32,81.382,81.32,81.382,11200000.0
2007-03-16 07:37:00,81.382,81.382,81.374,81.374,11200000.0
2007-03-16 07:38:00,81.39,81.401,81.39,81.396,12800000.0
2007-03-16 07:39:00,81.388,81.388,81.376,81.387,11200000.0
2007-03-16 07:40:00,81.383,81.383,81.372,81.378,11200000.0
2007-03-16 07:41:00,81.37,81.377,81.367,81.372,12800000.0
2007-03-16 07:42:00,81.379,81.379,81.373,81.373,12800000.0
2007-03-16 07:43:00,81.359,81.366,81.35,81.35,12800000.0
2007-03-16 07:44:00,81.372,81.373,81.363,81.37,11200000.0
2007-03-16 07:45:00,81.384,81.385,81.375,81.375,11200000.0
2007-03-16 07:46:00,81.369,81.372,81.359,81.359,11200000.0
2007-03-16 07:47:00,81.352,81.352,81.336,81.339,14400000.0
2007-03-16 07:48:00,81.336,81.337,81.329,81.331,14400000.0
2007-03-16 07:49:00,81.33,81.33,81.305,81.309,17600000.0
2007-03-16 07:50:00,81.294,81.307,81.293,81.293,8000000.0
2007-03-16 07:51:00,81.292,81.327,81.292,81.306,12800000.0
2007-03-16 07:52:00,81.313,81.332,81.313,81.316,17600000.0
2007-03-16 07:53:00,81.322,81.322,81.301,81.302,12800000.0
2007-03-16 07:54:00,81.301,81.308,81.299,81.308,11200000.0
2007-03-16 07:55:00,81.312,81.326,81.301,81.326,12800000.0
2007-03-16 07:56:00,81.325,81.331,81.307,81.31,16000000.0
2007-03-16 07:57:00,81.294,81.305,81.293,81.293,11200000.0
2007-03-16 07:58:00,81.292,81.299,81.281,81.299,11200000.0
2007-03-16 07:59:00,81.313,81.313,81.308,81.308,12800000.0
2007-03-16 08:00:00,81.317,81.341,81.317,81.337,8000000.0
2007-03-16 08:01:00,81.322,81.322,81.299,81.299,8000000.0
2007-03-16 08:02:00,81.305,81.31,81.297,81.298,11200000.0
2007-03-16 08:03:00,81.29,81.33,81.29,81.33,11200000.0
2007-03-16 08:04:00,81.338,81.338,81.307,81.324,17600000.0
2007-03-16 08:05:00,81.331,81.345,81.331,81.344,14400000.0
2007-03-16 08:06:00,81.312,81.312,81.305,81.305,3200000.0
2007-03-16 08:07:00,81.305,81.317,81.305,81.317,11200000.0
2007-03-16 08:08:00,81.317,81.332,81.317,81.332,17600000.0
2007-03-16 08:09:00,81.324,81.334,81.316,81.316,12800000.0
2007-03-16 08:10:00,81.306,81.332,81.306,81.332,12800000.0
2007-03-16 08:11:00,81.352,81.352,81.334,81.341,11200000.0
2007-03-16 08:12:00,81.336,81.359,81.336,81.359,16000000.0
2007-03-16 08:13:00,81.361,81.362,81.35,81.357,11200000.0
2007-03-16 08:14:00,81.358,81.366,81.358,81.361,12200000.0
2007-03-16 08:15:00,81.374,81.379,81.359,81.361,16000000.0
2007-03-16 08:16:00,81.375,81.408,81.375,81.408,11200000.0
2007-03-16 08:17:00,81.401,81.401,81.387,81.391,12800000.0
2007-03-16 08:18:00,81.394,81.414,81.394,81.414,12800000.0
2007-03-16 08:19:00,81.418,81.441,81.418,81.438,14400000.0
2007-03-16 08:20:00,81.443,81.443,81.426,81.426,16000000.0
2007-03-16 08:21:00,81.409,81.422,81.399,81.413,17600000.0
2007-03-16 08:22:00,81.435,81.436,81.427,81.427,11200000.0
2007-03-16 08:23:00,81.431,81.431,81.423,81.423,11200000.0
2007-03-16 08:24:00,81.43,81.438,81.425,81.425,9600000.0
2007-03-16 08:25:00,81.415,81.419,81.415,81.415,12800000.0
2007-03-16 08:26:00,81.407,81.415,81.32,81.409,14400000.0
2007-03-16 08:27:00,81.394,81.414,81.394,81.414,12800000.0
2007-03-16 08:28:00,81.411,81.417,81.388,81.417,10600000.0
2007-03-16 08:29:00,81.415,81.433,81.415,81.433,14400000.0
2007-03-16 08:30:00,81.432,81.434,81.427,81.427,11200000.0
2007-03-16 08:31:00,81.429,81.429,81.411,81.413,12800000.0
2007-03-16 08:32:00,81.416,81.416,81.401,81.401,10600000.0
2007-03-16 08:33:00,81.395,81.395,81.385,81.385,11200000.0
2007-03-16 08:34:00,81.388,81.388,81.374,81.377,9600000.0
2007-03-16 08:35:00,81.394,81.416,81.394,81.412,17000000.0
2007-03-16 08:36:00,81.415,81.424,81.4,81.4,17600000.0
2007-03-16 08:37:00,81.398,81.41,81.395,81.395,11200000.0
2007-03-16 08:38:00,81.371,81.374,81.366,81.372,11200000.0
2007-03-16 08:39:00,81.358,81.398,81.358,81.392,16000000.0
2007-03-16 08:40:00,81.407,81.407,81.392,81.392,16000000.0
2007-03-16 08:41:00,81.415,81.417,81.397,81.41,17600000.0
2007-03-16 08:42:00,81.411,81.417,81.405,81.41,12800000.0
2007-03-16 08:43:00,81.405,81.416,81.393,81.416,12800000.0
2007-03-16 08:44:00,81.425,81.444,81.425,81.439,12800000.0
2007-03-16 08:45:00,81.411,81.415,81.403,81.411,16000000.0
2007-03-16 08:46:00,81.418,81.423,81.415,81.419,11200000.0
2007-03-16 08:47:00,81.418,81.418,81.403,81.403,10600000.0
2007-03-16 08:48:00,81.42,81.424,81.416,81.416,12800000.0
2007-03-16 08:49:00,81.404,81.404,81.368,81.378,17600000.0
2007-03-16 08:50:00,81.389,81.409,81.383,81.383,12800000.0
2007-03-16 08:51:00,81.385,81.391,81.374,81.385,17600000.0
2007-03-16 08:52:00,81.408,81.414,81.401,81.414,11600000.0
2007-03-16 08:53:00,81.45,81.467,81.441,81.467,16000000.0
2007-03-16 08:54:00,81.471,81.475,81.452,81.452,12800000.0
2007-03-16 08:55:00,81.461,81.461,81.437,81.437,16000000.0
2007-03-16 08:56:00,81.467,81.468,81.437,81.437,11200000.0
2007-03-16 08:57:00,81.435,81.442,81.435,81.435,11200000.0
2007-03-16 08:58:00,81.434,81.439,81.428,81.435,17600000.0
2007-03-16 08:59:00,81.453,81.505,81.453,81.505,12800000.0
2007-03-16 09:00:00,81.52,81.532,81.514,81.514,17600000.0
2007-03-16 09:01:00,81.507,81.523,81.505,81.505,11200000.0
2007-03-16 09:02:00,81.51,81.527,81.509,81.509,11200000.0
2007-03-16 09:03:00,81.52,81.535,81.513,81.535,15400000.0
2007-03-16 09:04:00,81.53,81.531,81.508,81.508,11200000.0
2007-03-16 09:05:00,81.484,81.501,81.483,81.501,11200000.0
2007-03-16 09:06:00,81.506,81.506,81.481,81.492,12800000.0
2007-03-16 09:07:00,81.479,81.479,81.463,81.463,12800000.0
2007-03-16 09:08:00,81.46,81.46,81.449,81.453,12800000.0
2007-03-16 09:09:00,81.443,81.443,81.409,81.409,17600000.0
2007-03-16 09:10:00,81.399,81.404,81.398,81.4,12800000.0
2007-03-16 09:11:00,81.423,81.434,81.402,81.402,13200000.0
2007-03-16 09:12:00,81.379,81.384,81.355,81.369,12800000.0
2007-03-16 09:13:00,81.363,81.373,81.363,81.369,11200000.0
2007-03-16 09:14:00,81.368,81.369,81.358,81.359,10600000.0
2007-03-16 09:15:00,81.366,81.372,81.364,81.372,11200000.0
2007-03-16 09:16:00,81.367,81.372,81.346,81.346,12800000.0
2007-03-16 09:17:00,81.345,81.36,81.336,81.36,11200000.0
2007-03-16 09:18:00,81.356,81.358,81.35,81.358,14400000.0
2007-03-16 09:19:00,81.342,81.35,81.328,81.328,12800000.0
2007-03-16 09:20:00,81.321,81.332,81.318,81.328,16000000.0
2007-03-16 09:21:00,81.334,81.346,81.33,81.346,11200000.0
2007-03-16 09:22:00,81.35,81.358,81.344,81.354,17600000.0
2007-03-16 09:23:00,81.324,81.328,81.312,81.312,12800000.0
2007-03-16 09:24:00,81.214,81.296,81.214,81.292,11200000.0
2007-03-16 09:25:00,81.301,81.309,81.301,81.305,12800000.0
2007-03-16 09:26:00,81.308,81.315,81.292,81.294,11200000.0
2007-03-16 09:27:00,81.289,81.29,81.283,81.289,11200000.0
2007-03-16 09:28:00,81.276,81.288,81.276,81.283,12800000.0
2007-03-16 09:29:00,81.279,81.287,81.267,81.267,11200000.0
2007-03-16 09:30:00,81.238,81.248,81.238,81.247,12800000.0
2007-03-16 09:31:00,81.257,81.271,81.257,81.264,12800000.0
2007-03-16 09:32:00,81.258,81.269,81.252,81.259,14400000.0
2007-03-16 09:33:00,81.277,81.295,81.277,81.287,12800000.0
2007-03-16 09:34:00,81.29,81.307,81.288,81.307,11200000.0
2007-03-16 09:35:00,81.303,81.303,81.264,81.264,12800000.0
2007-03-16 09:36:00,81.28,81.302,81.28,81.294,9600000.0
2007-03-16 09:37:00,81.287,81.291,81.229,81.284,16000000.0
2007-03-16 09:38:00,81.299,81.329,81.299,81.307,11200000.0
2007-03-16 09:39:00,81.306,81.323,81.306,81.323,12800000.0
2007-03-16 09:40:00,81.309,81.309,81.265,81.277,14400000.0
2007-03-16 09:41:00,81.27,81.288,81.264,81.288,11200000.0
2007-03-16 09:42:00,81.267,81.267,81.238,81.246,16000000.0
2007-03-16 09:43:00,81.253,81.259,81.252,81.254,12800000.0
2007-03-16 09:44:00,81.26,81.272,81.259,81.259,12800000.0
2007-03-16 09:45:00,81.281,81.287,81.277,81.285,12800000.0
2007-03-16 09:46:00,81.286,81.288,81.271,81.288,11200000.0
2007-03-16 09:47:00,81.282,81.288,81.278,81.288,12800000.0
2007-03-16 09:48:00,81.29,81.29,81.263,81.263,11200000.0
2007-03-16 09:49:00,81.262,81.267,81.256,81.265,12800000.0
2007-03-16 09:50:00,81.257,81.257,81.24,81.241,16000000.0
2007-03-16 09:51:00,81.235,81.241,81.232,81.233,16000000.0
2007-03-16 09:52:00,81.244,81.244,81.233,81.238,14400000.0
2007-03-16 09:53:00,81.225,81.242,81.225,81.242,12800000.0
2007-03-16 09:54:00,81.241,81.241,81.231,81.231,17000000.0
2007-03-16 09:55:00,81.214,81.223,81.21,81.22,11200000.0
2007-03-16 09:56:00,81.242,81.263,81.242,81.263,14400000.0
2007-03-16 09:57:00,81.295,81.318,81.291,81.318,17600000.0
2007-03-16 09:58:00,81.317,81.339,81.241,81.339,17600000.0
2007-03-16 09:59:00,81.341,81.341,81.319,81.328,17600000.0
2007-03-16 10:00:00,81.313,81.313,81.29,81.304,11200000.0
2007-03-16 10:01:00,81.297,81.317,81.297,81.317,12800000.0
2007-03-16 10:02:00,81.344,81.348,81.34,81.344,16000000.0
2007-03-16 10:03:00,81.333,81.336,81.306,81.312,11200000.0
2007-03-16 10:04:00,81.299,81.301,81.299,81.301,8000000.0
2007-03-16 10:05:00,81.299,81.322,81.296,81.31,14400000.0
2007-03-16 10:06:00,81.313,81.322,81.311,81.313,16000000.0
2007-03-16 10:07:00,81.307,81.325,81.307,81.325,12800000.0
2007-03-16 10:08:00,81.339,81.358,81.339,81.358,11200000.0
2007-03-16 10:09:00,81.364,81.364,81.345,81.352,12200000.0
2007-03-16 10:10:00,81.354,81.374,81.346,81.349,17600000.0
2007-03-16 10:11:00,81.323,81.333,81.323,81.333,11200000.0
2007-03-16 10:12:00,81.343,81.362,81.34,81.362,12800000.0
2007-03-16 10:13:00,81.362,81.371,81.359,81.359,12200000.0
2007-03-16 10:14:00,81.353,81.36,81.346,81.36,11200000.0
2007-03-16 10:15:00,81.365,81.414,81.365,81.414,12800000.0
2007-03-16 10:16:00,81.441,81.441,81.422,81.422,12800000.0
2007-03-16 10:17:00,81.379,81.393,81.377,81.392,11600000.0
2007-03-16 10:18:00,81.397,81.402,81.384,81.387,11200000.0
2007-03-16 10:19:00,81.38,81.384,81.379,81.383,11200000.0
2007-03-16 10:20:00,81.379,81.379,81.352,81.352,17600000.0
2007-03-16 10:21:00,81.342,81.365,81.342,81.342,16000000.0
2007-03-16 10:22:00,81.339,81.339,81.324,81.324,11200000.0
2007-03-16 10:23:00,81.327,81.327,81.317,81.324,11200000.0
2007-03-16 10:24:00,81.316,81.316,81.292,81.303,12800000.0
2007-03-16 10:25:00,81.29,81.329,81.288,81.329,11200000.0
2007-03-16 10:26:00,81.348,81.366,81.348,81.366,4800000.0
2007-03-16 10:27:00,81.37,81.37,81.35,81.352,11200000.0
2007-03-16 10:28:00,81.351,81.351,81.343,81.348,12800000.0
2007-03-16 10:29:00,81.351,81.351,81.333,81.333,11200000.0
2007-03-16 10:30:00,81.333,81.344,81.333,81.344,8000000.0
2007-03-16 10:31:00,81.344,81.348,81.32,81.348,12800000.0
2007-03-16 10:32:00,81.354,81.354,81.333,81.34,17600000.0
2007-03-16 10:33:00,81.34,81.356,81.34,81.356,11200000.0
2007-03-16 10:34:00,81.377,81.402,81.377,81.378,11200000.0
2007-03-16 10:35:00,81.354,81.372,81.348,81.372,11200000.0
2007-03-16 10:36:00,81.372,81.372,81.364,81.364,11200000.0
2007-03-16 10:37:00,81.373,81.377,81.288,81.356,11200000.0
2007-03-16 10:38:00,81.341,81.341,81.322,81.338,12800000.0
2007-03-16 10:39:00,81.333,81.343,81.333,81.334,11200000.0
2007-03-16 10:40:00,81.35,81.381,81.35,81.375,16000000.0
2007-03-16 10:41:00,81.377,81.406,81.377,81.406,12800000.0
2007-03-16 10:42:00,81.41,81.41,81.39,81.403,11200000.0
2007-03-16 10:43:00,81.398,81.398,81.39,81.394,11200000.0
2007-03-16 10:44:00,81.371,81.385,81.363,81.366,12800000.0
2007-03-16 10:45:00,81.345,81.353,81.342,81.351,12800000.0
2007-03-16 10:46:00,81.333,81.333,81.326,81.329,12800000.0
2007-03-16 10:47:00,81.34,81.369,81.336,81.369,12200000.0
2007-03-16 10:48:00,81.338,81.362,81.338,81.362,12800000.0
2007-03-16 10:49:00,81.364,81.372,81.364,81.366,11200000.0
2007-03-16 10:50:00,81.358,81.358,81.335,81.337,16000000.0
2007-03-16 10:51:00,81.337,81.344,81.328,81.328,17600000.0
2007-03-16 10:52:00,81.329,81.335,81.327,81.331,11200000.0
2007-03-16 10:53:00,81.334,81.337,81.311,81.32,10600000.0
2007-03-16 10:54:00,81.334,81.334,81.323,81.326,17600000.0
2007-03-16 10:55:00,81.312,81.318,81.299,81.305,11200000.0
2007-03-16 10:56:00,81.321,81.321,81.313,81.313,17600000.0
2007-03-16 10:57:00,81.31,81.315,81.3,81.3,16000000.0
2007-03-16 10:58:00,81.288,81.306,81.209,81.306,12800000.0
2007-03-16 10:59:00,81.315,81.325,81.315,81.318,11200000.0
2007-03-16 11:00:00,81.33,81.33,81.314,81.32,12800000.0
2007-03-16 11:01:00,81.317,81.351,81.317,81.342,12800000.0
2007-03-16 11:02:00,81.342,81.343,81.309,81.309,16000000.0
2007-03-16 11:03:00,81.315,81.315,81.285,81.288,12800000.0
2007-03-16 11:04:00,81.293,81.297,81.285,81.285,14400000.0
2007-03-16 11:05:00,81.287,81.299,81.281,81.296,17600000.0
2007-03-16 11:06:00,81.304,81.316,81.292,81.316,17600000.0
2007-03-16 11:07:00,81.316,81.317,81.298,81.312,17000000.0
2007-03-16 11:08:00,81.227,81.296,81.227,81.296,11200000.0
2007-03-16 11:09:00,81.3,81.311,81.296,81.311,17600000.0
2007-03-16 11:10:00,81.32,81.342,81.32,81.34,12800000.0
2007-03-16 11:11:00,81.329,81.329,81.307,81.322,11200000.0
2007-03-16 11:12:00,81.317,81.334,81.317,81.323,17600000.0
2007-03-16 11:13:00,81.351,81.354,81.327,81.354,14400000.0
2007-03-16 11:14:00,81.394,81.413,81.394,81.412,11200000.0
2007-03-16 11:15:00,81.414,81.416,81.389,81.398,11200000.0
2007-03-16 11:16:00,81.372,81.405,81.372,81.392,12800000.0
2007-03-16 11:17:00,81.396,81.403,81.384,81.385,11200000.0
2007-03-16 11:18:00,81.386,81.406,81.386,81.406,12800000.0
2007-03-16 11:19:00,81.395,81.409,81.395,81.406,17600000.0
2007-03-16 11:20:00,81.406,81.406,81.367,81.367,12800000.0
2007-03-16 11:21:00,81.372,81.375,81.366,81.367,14400000.0
2007-03-16 11:22:00,81.364,81.373,81.356,81.373,12800000.0
2007-03-16 11:23:00,81.376,81.376,81.361,81.361,11200000.0
2007-03-16 11:24:00,81.366,81.369,81.354,81.359,12800000.0
2007-03-16 11:25:00,81.361,81.364,81.341,81.356,17600000.0
2007-03-16 11:26:00,81.351,81.351,81.325,81.338,14400000.0
2007-03-16 11:27:00,81.329,81.329,81.305,81.325,10600000.0
2007-03-16 11:28:00,81.337,81.353,81.337,81.351,14400000.0
2007-03-16 11:29:00,81.361,81.37,81.36,81.37,14400000.0
2007-03-16 11:30:00,81.371,81.371,81.353,81.367,14400000.0
2007-03-16 11:31:00,81.37,81.37,81.344,81.344,11200000.0
2007-03-16 11:32:00,81.34,81.345,81.33,81.333,17600000.0
2007-03-16 11:33:00,81.357,81.37,81.357,81.358,12800000.0
2007-03-16 11:34:00,81.378,81.379,81.364,81.378,12800000.0
2007-03-16 11:35:00,81.395,81.395,81.383,81.389,11200000.0
2007-03-16 11:36:00,81.395,81.395,81.378,81.382,12800000.0
2007-03-16 11:37:00,81.383,81.39,81.369,81.369,11200000.0
2007-03-16 11:38:00,81.374,81.381,81.371,81.377,11200000.0
2007-03-16 11:39:00,81.391,81.401,81.389,81.394,11200000.0
2007-03-16 11:40:00,81.387,81.392,81.384,81.391,11200000.0
2007-03-16 11:41:00,81.393,81.396,81.381,81.381,16000000.0
2007-03-16 11:42:00,81.376,81.378,81.357,81.364,17600000.0
2007-03-16 11:43:00,81.366,81.368,81.354,81.361,11200000.0
2007-03-16 11:44:00,81.369,81.369,81.354,81.355,11200000.0
2007-03-16 11:45:00,81.337,81.367,81.337,81.366,14400000.0
2007-03-16 11:46:00,81.381,81.392,81.38,81.392,10600000.0
2007-03-16 11:47:00,81.393,81.4,81.378,81.399,17600000.0
2007-03-16 11:48:00,81.398,81.398,81.377,81.396,10600000.0
2007-03-16 11:49:00,81.386,81.386,81.351,81.351,12800000.0
2007-03-16 11:50:00,81.362,81.39,81.362,81.39,12800000.0
2007-03-16 11:51:00,81.384,81.391,81.382,81.385,11200000.0
2007-03-16 11:52:00,81.394,81.41,81.394,81.41,11200000.0
2007-03-16 11:53:00,81.41,81.41,81.395,81.407,16000000.0
2007-03-16 11:54:00,81.406,81.41,81.401,81.41,14400000.0
2007-03-16 11:55:00,81.4,81.403,81.337,81.403,11200000.0
2007-03-16 11:56:00,81.396,81.397,81.368,81.368,12800000.0
2007-03-16 11:57:00,81.348,81.348,81.327,81.328,12800000.0
2007-03-16 11:58:00,81.344,81.352,81.344,81.351,11200000.0
2007-03-16 11:59:00,81.329,81.343,81.327,81.327,11200000.0
2007-03-16 12:00:00,81.349,81.352,81.346,81.346,11200000.0
2007-03-16 12:01:00,81.355,81.359,81.353,81.353,11200000.0
2007-03-16 12:02:00,81.352,81.356,81.343,81.343,14400000.0
2007-03-16 12:03:00,81.323,81.323,81.302,81.307,11200000.0
2007-03-16 12:04:00,81.318,81.318,81.3,81.313,17600000.0
2007-03-16 12:05:00,81.32,81.325,81.316,81.323,17600000.0
2007-03-16 12:06:00,81.33,81.33,81.311,81.311,12800000.0
2007-03-16 12:07:00,81.312,81.318,81.305,81.318,11200000.0
2007-03-16 12:08:00,81.314,81.325,81.311,81.316,11200000.0
2007-03-16 12:09:00,81.322,81.325,81.316,81.317,14400000.0
2007-03-16 12:10:00,81.326,81.335,81.319,81.325,11200000.0
2007-03-16 12:11:00,81.326,81.328,81.307,81.307,12800000.0
2007-03-16 12:12:00,81.311,81.319,81.308,81.319,11200000.0
2007-03-16 12:13:00,81.32,81.32,81.299,81.301,11200000.0
2007-03-16 12:14:00,81.314,81.32,81.309,81.315,12800000.0
2007-03-16 12:15:00,81.302,81.302,81.295,81.295,12800000.0
2007-03-16 12:16:00,81.281,81.299,81.281,81.297,12800000.0
2007-03-16 12:17:00,81.306,81.312,81.247,81.311,17600000.0
2007-03-16 12:18:00,81.31,81.326,81.31,81.313,16000000.0
2007-03-16 12:19:00,81.319,81.334,81.309,81.334,12800000.0
2007-03-16 12:20:00,81.339,81.344,81.332,81.336,14800000.0
2007-03-16 12:21:00,81.347,81.353,81.342,81.353,11200000.0
2007-03-16 12:22:00,81.335,81.335,81.308,81.308,16000000.0
2007-03-16 12:23:00,81.315,81.318,81.308,81.318,14400000.0
2007-03-16 12:24:00,81.3,81.312,81.3,81.307,12800000.0
2007-03-16 12:25:00,81.314,81.324,81.309,81.324,11200000.0
2007-03-16 12:26:00,81.338,81.345,81.338,81.341,11200000.0
2007-03-16 12:27:00,81.351,81.358,81.346,81.346,11200000.0
2007-03-16 12:28:00,81.352,81.374,81.352,81.372,12800000.0
2007-03-16 12:29:00,81.369,81.369,81.357,81.363,17600000.0
2007-03-16 12:30:00,81.352,81.359,81.352,81.358,17600000.0
2007-03-16 12:31:00,81.35,81.35,81.337,81.348,12800000.0
2007-03-16 12:32:00,81.348,81.364,81.348,81.356,12800000.0
2007-03-16 12:33:00,81.344,81.367,81.344,81.367,14400000.0
2007-03-16 12:34:00,81.339,81.347,81.331,81.345,12800000.0
2007-03-16 12:35:00,81.352,81.36,81.352,81.36,11200000.0
2007-03-16 12:36:00,81.352,81.352,81.339,81.346,11200000.0
2007-03-16 12:37:00,81.329,81.336,81.318,81.325,11200000.0
2007-03-16 12:38:00,81.337,81.337,81.244,81.335,17600000.0
2007-03-16 12:39:00,81.345,81.35,81.333,81.35,16000000.0
2007-03-16 12:40:00,81.339,81.341,81.317,81.334,16000000.0
2007-03-16 12:41:00,81.334,81.337,81.33,81.33,12800000.0
2007-03-16 12:42:00,81.329,81.329,81.312,81.312,14400000.0
2007-03-16 12:43:00,81.311,81.311,81.299,81.306,12800000.0
2007-03-16 12:44:00,81.301,81.316,81.295,81.311,17600000.0
2007-03-16 12:45:00,81.337,81.347,81.334,81.342,16000000.0
2007-03-16 12:46:00,81.326,81.333,81.324,81.333,12800000.0
2007-03-16 12:47:00,81.335,81.346,81.328,81.339,12800000.0
2007-03-16 12:48:00,81.338,81.339,81.328,81.331,12200000.0
2007-03-16 12:49:00,81.322,81.322,81.308,81.309,16000000.0
2007-03-16 12:50:00,81.313,81.313,81.299,81.311,13800000.0
2007-03-16 12:51:00,81.305,81.305,81.288,81.288,11200000.0
2007-03-16 12:52:00,81.308,81.314,81.308,81.313,11200000.0
2007-03-16 12:53:00,81.308,81.319,81.308,81.312,11200000.0
2007-03-16 12:54:00,81.319,81.323,81.31,81.31,12800000.0
2007-03-16 12:55:00,81.31,81.318,81.309,81.31,16000000.0
2007-03-16 12:56:00,81.306,81.306,81.294,81.294,11200000.0
2007-03-16 12:57:00,81.289,81.295,81.287,81.287,11200000.0
2007-03-16 12:58:00,81.287,81.301,81.287,81.292,17600000.0
2007-03-16 12:59:00,81.28,81.288,81.276,81.276,16000000.0
2007-03-16 13:00:00,81.276,81.293,81.273,81.293,12800000.0
2007-03-16 13:01:00,81.287,81.287,81.262,81.262,13800000.0
2007-03-16 13:02:00,81.267,81.276,81.265,81.265,12800000.0
2007-03-16 13:03:00,81.28,81.305,81.28,81.305,16000000.0
2007-03-16 13:04:00,81.311,81.311,81.297,81.3,11200000.0
2007-03-16 13:05:00,81.287,81.287,81.276,81.283,12800000.0
2007-03-16 13:06:00,81.291,81.301,81.279,81.279,12800000.0
2007-03-16 13:07:00,81.269,81.269,81.26,81.263,14400000.0
2007-03-16 13:08:00,81.271,81.28,81.271,81.277,17600000.0
2007-03-16 13:09:00,81.29,81.296,81.288,81.296,12800000.0
2007-03-16 13:10:00,81.29,81.295,81.272,81.292,16000000.0
2007-03-16 13:11:00,81.272,81.297,81.272,81.297,11200000.0
2007-03-16 13:12:00,81.291,81.291,81.275,81.287,12800000.0
2007-03-16 13:13:00,81.294,81.315,81.294,81.315,17600000.0
2007-03-16 13:14:00,81.305,81.305,81.29,81.29,12800000.0
2007-03-16 13:15:00,81.306,81.306,81.297,81.306,12800000.0
2007-03-16 13:16:00,81.286,81.294,81.282,81.288,17600000.0
2007-03-16 13:17:00,81.266,81.28,81.266,81.28,12800000.0
2007-03-16 13:18:00,81.272,81.288,81.264,81.288,11200000.0
2007-03-16 13:19:00,81.303,81.312,81.302,81.304,16000000.0
2007-03-16 13:20:00,81.337,81.353,81.337,81.351,9600000.0
2007-03-16 13:21:00,81.358,81.358,81.331,81.339,11200000.0
2007-03-16 13:22:00,81.327,81.338,81.322,81.338,14400000.0
2007-03-16 13:23:00,81.351,81.351,81.32,81.32,12800000.0
2007-03-16 13:24:00,81.299,81.33,81.26,81.33,8000000.0
2007-03-16 13:25:00,81.332,81.34,81.332,81.332,17600000.0
2007-03-16 13:26:00,81.343,81.357,81.342,81.35,17600000.0
2007-03-16 13:27:00,81.333,81.335,81.324,81.335,12800000.0
2007-03-16 13:28:00,81.359,81.369,81.272,81.361,16000000.0
2007-03-16 13:29:00,81.353,81.353,81.345,81.345,11200000.0
2007-03-16 13:30:00,81.349,81.372,81.345,81.369,12800000.0
2007-03-16 13:31:00,81.38,81.384,81.38,81.381,11200000.0
2007-03-16 13:32:00,81.375,81.375,81.363,81.366,11200000.0
2007-03-16 13:33:00,81.348,81.348,81.335,81.339,19200000.0
2007-03-16 13:34:00,81.368,81.368,81.359,81.361,14400000.0
2007-03-16 13:35:00,81.343,81.343,81.327,81.331,36800000.0
2007-03-16 13:36:00,81.325,81.33,81.325,81.328,17600000.0
2007-03-16 13:37:00,81.329,81.332,81.326,81.326,14400000.0
2007-03-16 13:38:00,81.318,81.318,81.291,81.293,33600000.0
2007-03-16 13:39:00,81.256,81.256,81.227,81.239,14800000.0
2007-03-16 13:40:00,81.237,81.242,81.233,81.234,39400000.0
2007-03-16 13:41:00,81.238,81.243,81.237,81.239,15400000.0
2007-03-16 13:42:00,81.246,81.285,81.246,81.283,11200000.0
2007-03-16 13:43:00,81.291,81.303,81.25,81.25,27200000.0
2007-03-16 13:44:00,81.241,81.243,81.23,81.23,34000000.0
2007-03-16 13:45:00,81.25,81.25,81.233,81.233,20800000.0
2007-03-16 13:46:00,81.239,81.24,81.231,81.24,24400000.0
2007-03-16 13:47:00,81.238,81.24,81.235,81.239,12200000.0
2007-03-16 13:48:00,81.242,81.253,81.241,81.248,12800000.0
2007-03-16 13:49:00,81.258,81.258,81.244,81.244,17600000.0
2007-03-16 13:50:00,81.243,81.249,81.233,81.233,11200000.0
2007-03-16 13:51:00,81.239,81.242,81.237,81.241,24000000.0
2007-03-16 13:52:00,81.25,81.25,81.229,81.229,12800000.0
2007-03-16 13:53:00,81.24,81.271,81.24,81.271,17600000.0
2007-03-16 13:54:00,81.267,81.272,81.26,81.268,25600000.0
2007-03-16 13:55:00,81.268,81.278,81.267,81.269,14400000.0
2007-03-16 13:56:00,81.259,81.273,81.259,81.261,14400000.0
2007-03-16 13:57:00,81.268,81.276,81.264,81.276,28800000.0
2007-03-16 13:58:00,81.29,81.298,81.273,81.273,14400000.0
2007-03-16 13:59:00,81.281,81.292,81.281,81.289,32000000.0
2007-03-16 14:00:00,81.3,81.312,81.3,81.311,48000000.0
2007-03-16 14:01:00,81.286,81.299,81.286,81.299,32000000.0
2007-03-16 14:02:00,81.311,81.311,81.299,81.301,14400000.0
2007-03-16 14:03:00,81.29,81.29,81.276,81.276,14400000.0
2007-03-16 14:04:00,81.273,81.277,81.273,81.275,11200000.0
2007-03-16 14:05:00,81.275,81.315,81.275,81.315,23400000.0
2007-03-16 14:06:00,81.32,81.357,81.32,81.357,36800000.0
2007-03-16 14:07:00,81.389,81.412,81.383,81.412,40000000.0
2007-03-16 14:08:00,81.395,81.395,81.38,81.38,16000000.0
2007-03-16 14:09:00,81.388,81.388,81.366,81.366,33600000.0
2007-03-16 14:10:00,81.362,81.394,81.358,81.394,33600000.0
2007-03-16 14:11:00,81.392,81.396,81.383,81.387,14400000.0
2007-03-16 14:12:00,81.387,81.39,81.381,81.386,27200000.0
2007-03-16 14:13:00,81.39,81.39,81.378,81.378,14400000.0
2007-03-16 14:14:00,81.375,81.378,81.375,81.375,12800000.0
2007-03-16 14:15:00,81.378,81.378,81.347,81.347,28800000.0
2007-03-16 14:16:00,81.372,81.382,81.372,81.374,25600000.0
2007-03-16 14:17:00,81.369,81.391,81.369,81.381,12800000.0
2007-03-16 14:18:00,81.384,81.385,81.38,81.385,16400000.0
2007-03-16 14:19:00,81.383,81.383,81.375,81.375,12800000.0
2007-03-16 14:20:00,81.39,81.401,81.389,81.401,25600000.0
2007-03-16 14:21:00,81.397,81.397,81.373,81.373,28800000.0
2007-03-16 14:22:00,81.376,81.391,81.37,81.374,11200000.0
2007-03-16 14:23:00,81.372,81.399,81.372,81.399,48000000.0
2007-03-16 14:24:00,81.398,81.401,81.391,81.395,12800000.0
2007-03-16 14:25:00,81.394,81.402,81.385,81.39,12800000.0
2007-03-16 14:26:00,81.395,81.402,81.394,81.397,12800000.0
2007-03-16 14:27:00,81.395,81.402,81.392,81.402,17600000.0
2007-03-16 14:28:00,81.429,81.429,81.39,81.39,11200000.0
2007-03-16 14:29:00,81.396,81.403,81.371,81.388,36800000.0
2007-03-16 14:30:00,81.33,81.373,81.305,81.373,22400000.0
2007-03-16 14:31:00,81.386,81.402,81.321,81.321,20800000.0
2007-03-16 14:32:00,81.308,81.333,81.302,81.333,8000000.0
2007-03-16 14:33:00,81.404,81.466,81.404,81.466,24000000.0
2007-03-16 14:34:00,81.485,81.486,81.472,81.475,12800000.0
2007-03-16 14:35:00,81.491,81.491,81.472,81.481,14400000.0
2007-03-16 14:36:00,81.5,81.534,81.5,81.529,11600000.0
2007-03-16 14:37:00,81.55,81.576,81.55,81.576,11200000.0
2007-03-16 14:38:00,81.576,81.588,81.57,81.572,56000000.0
2007-03-16 14:39:00,81.568,81.568,81.545,81.553,12800000.0
2007-03-16 14:40:00,81.541,81.562,81.536,81.543,13800000.0
2007-03-16 14:41:00,81.535,81.546,81.531,81.532,56400000.0
2007-03-16 14:42:00,81.502,81.505,81.488,81.488,12800000.0
2007-03-16 14:43:00,81.464,81.472,81.463,81.47,25600000.0
2007-03-16 14:44:00,81.458,81.459,81.444,81.444,12800000.0
2007-03-16 14:45:00,81.438,81.454,81.424,81.454,11200000.0
2007-03-16 14:46:00,81.477,81.504,81.476,81.504,11200000.0
2007-03-16 14:47:00,81.511,81.522,81.508,81.511,16000000.0
2007-03-16 14:48:00,81.503,81.508,81.503,81.503,19600000.0
2007-03-16 14:49:00,81.492,81.492,81.474,81.485,32000000.0
2007-03-16 14:50:00,81.462,81.462,81.437,81.437,28800000.0
2007-03-16 14:51:00,81.423,81.439,81.423,81.439,32400000.0
2007-03-16 14:52:00,81.423,81.428,81.422,81.422,12800000.0
2007-03-16 14:53:00,81.422,81.43,81.421,81.424,17600000.0
2007-03-16 14:54:00,81.422,81.432,81.422,81.426,12800000.0
2007-03-16 14:55:00,81.426,81.435,81.421,81.421,16000000.0
2007-03-16 14:56:00,81.417,81.452,81.417,81.445,12800000.0
2007-03-16 14:57:00,81.455,81.455,81.441,81.441,12800000.0
2007-03-16 14:58:00,81.445,81.459,81.443,81.453,17600000.0
2007-03-16 14:59:00,81.441,81.441,81.426,81.429,16000000.0
2007-03-16 15:00:00,81.43,81.479,81.43,81.479,13800000.0
2007-03-16 15:01:00,81.484,81.485,81.471,81.471,12800000.0
2007-03-16 15:02:00,81.467,81.47,81.457,81.459,27200000.0
2007-03-16 15:03:00,81.456,81.456,81.444,81.444,12800000.0
2007-03-16 15:04:00,81.45,81.48,81.45,81.48,11200000.0
2007-03-16 15:05:00,81.475,81.486,81.475,81.482,11200000.0
2007-03-16 15:06:00,81.469,81.474,81.456,81.456,11200000.0
2007-03-16 15:07:00,81.469,81.469,81.45,81.45,25000000.0
2007-03-16 15:08:00,81.452,81.468,81.452,81.46,12800000.0
2007-03-16 15:09:00,81.458,81.47,81.458,81.46,16000000.0
2007-03-16 15:10:00,81.478,81.478,81.441,81.447,12800000.0
2007-03-16 15:11:00,81.458,81.458,81.441,81.441,32000000.0
2007-03-16 15:12:00,81.441,81.455,81.43,81.455,12800000.0
2007-03-16 15:13:00,81.462,81.482,81.462,81.478,45200000.0
2007-03-16 15:14:00,81.494,81.494,81.46,81.46,35200000.0
2007-03-16 15:15:00,81.476,81.491,81.461,81.491,22400000.0
2007-03-16 15:16:00,81.526,81.573,81.526,81.573,36800000.0
2007-03-16 15:17:00,81.585,81.596,81.575,81.59,22400000.0
2007-03-16 15:18:00,81.579,81.579,81.568,81.579,22400000.0
2007-03-16 15:19:00,81.608,81.659,81.608,81.659,16000000.0
2007-03-16 15:20:00,81.664,81.664,81.614,81.614,24000000.0
2007-03-16 15:21:00,81.622,81.637,81.617,81.617,14400000.0
2007-03-16 15:22:00,81.618,81.634,81.618,81.633,12800000.0
2007-03-16 15:23:00,81.639,81.642,81.631,81.639,48000000.0
2007-03-16 15:24:00,81.642,81.642,81.621,81.621,25000000.0
2007-03-16 15:25:00,81.611,81.614,81.596,81.596,27200000.0
2007-03-16 15:26:00,81.596,81.614,81.595,81.612,40000000.0
2007-03-16 15:27:00,81.612,81.623,81.612,81.623,28800000.0
2007-03-16 15:28:00,81.627,81.627,81.593,81.593,69800000.0
2007-03-16 15:29:00,81.595,81.602,81.507,81.602,46400000.0
2007-03-16 15:30:00,81.532,81.663,81.529,81.529,114400000.0
2007-03-16 15:31:00,81.591,81.611,81.591,81.597,60800000.0
2007-03-16 15:32:00,81.599,81.619,81.599,81.619,30800000.0
2007-03-16 15:33:00,81.63,81.642,81.63,81.63,30400000.0
2007-03-16 15:34:00,81.652,81.68,81.652,81.671,22400000.0
2007-03-16 15:35:00,81.677,81.698,81.671,81.698,33600000.0
2007-03-16 15:36:00,81.693,81.708,81.693,81.708,32000000.0
2007-03-16 15:37:00,81.71,81.71,81.69,81.693,29800000.0
2007-03-16 15:38:00,81.705,81.722,81.696,81.703,59600000.0
2007-03-16 15:39:00,81.711,81.711,81.685,81.685,36800000.0
2007-03-16 15:40:00,81.658,81.658,81.616,81.616,35200000.0
2007-03-16 15:41:00,81.584,81.591,81.576,81.578,25600000.0
2007-03-16 15:42:00,81.595,81.64,81.595,81.627,43200000.0
2007-03-16 15:43:00,81.64,81.671,81.64,81.671,27200000.0
2007-03-16 15:44:00,81.67,81.689,81.67,81.681,12800000.0
2007-03-16 15:45:00,81.689,81.689,81.671,81.688,16000000.0
2007-03-16 15:46:00,81.693,81.703,81.693,81.703,14400000.0
2007-03-16 15:47:00,81.699,81.699,81.692,81.692,30400000.0
2007-03-16 15:48:00,81.702,81.705,81.688,81.699,27200000.0
2007-03-16 15:49:00,81.703,81.719,81.703,81.715,11200000.0
2007-03-16 15:50:00,81.726,81.738,81.726,81.738,11200000.0
2007-03-16 15:51:00,81.733,81.733,81.711,81.717,12800000.0
2007-03-16 15:52:00,81.731,81.733,81.724,81.724,20800000.0
2007-03-16 15:53:00,81.729,81.739,81.72,81.739,24000000.0
2007-03-16 15:54:00,81.76,81.801,81.76,81.801,29200000.0
2007-03-16 15:55:00,81.806,81.811,81.794,81.811,24000000.0
2007-03-16 15:56:00,81.82,81.827,81.818,81.826,51200000.0
2007-03-16 15:57:00,81.815,81.82,81.803,81.803,12800000.0
2007-03-16 15:58:00,81.789,81.789,81.764,81.764,19200000.0
2007-03-16 15:59:00,81.767,81.783,81.767,81.771,36800000.0
2007-03-16 16:00:00,81.749,81.801,81.749,81.801,51200000.0
2007-03-16 16:01:00,81.829,81.829,81.793,81.793,41600000.0
2007-03-16 16:02:00,81.801,81.801,81.776,81.776,11200000.0
2007-03-16 16:03:00,81.763,81.772,81.761,81.772,64000000.0
2007-03-16 16:04:00,81.765,81.773,81.759,81.759,44800000.0
2007-03-16 16:05:00,81.757,81.757,81.734,81.742,47400000.0
2007-03-16 16:06:00,81.735,81.737,81.726,81.727,35200000.0
2007-03-16 16:07:00,81.717,81.719,81.703,81.711,32000000.0
2007-03-16 16:08:00,81.708,81.723,81.708,81.723,44200000.0
2007-03-16 16:09:00,81.713,81.718,81.707,81.707,44800000.0
2007-03-16 16:10:00,81.702,81.717,81.702,81.715,41600000.0
2007-03-16 16:11:00,81.723,81.723,81.709,81.709,14400000.0
2007-03-16 16:12:00,81.718,81.718,81.706,81.706,55400000.0
2007-03-16 16:13:00,81.707,81.718,81.702,81.718,11200000.0
2007-03-16 16:14:00,81.713,81.713,81.703,81.705,49600000.0
2007-03-16 16:15:00,81.722,81.745,81.722,81.745,59200000.0
2007-03-16 16:16:00,81.744,81.756,81.742,81.756,17600000.0
2007-03-16 16:17:00,81.775,81.784,81.774,81.784,38400000.0
2007-03-16 16:18:00,81.806,81.81,81.802,81.809,11200000.0
2007-03-16 16:19:00,81.798,81.811,81.798,81.809,22400000.0
2007-03-16 16:20:00,81.794,81.794,81.788,81.789,11600000.0
2007-03-16 16:21:00,81.786,81.795,81.782,81.784,27200000.0
2007-03-16 16:22:00,81.806,81.82,81.793,81.797,41600000.0
2007-03-16 16:23:00,81.775,81.775,81.746,81.746,43200000.0
2007-03-16 16:24:00,81.74,81.74,81.73,81.731,17600000.0
2007-03-16 16:25:00,81.745,81.755,81.743,81.75,34400000.0
2007-03-16 16:26:00,81.737,81.737,81.71,81.711,17600000.0
2007-03-16 16:27:00,81.703,81.712,81.703,81.711,35600000.0
2007-03-16 16:28:00,81.701,81.735,81.701,81.735,27200000.0
2007-03-16 16:29:00,81.742,81.744,81.733,81.738,11200000.0
2007-03-16 16:30:00,81.743,81.751,81.728,81.728,11200000.0
2007-03-16 16:31:00,81.745,81.756,81.743,81.748,41600000.0
2007-03-16 16:32:00,81.751,81.758,81.747,81.758,12800000.0
2007-03-16 16:33:00,81.752,81.763,81.75,81.761,27200000.0
2007-03-16 16:34:00,81.767,81.78,81.767,81.773,35200000.0
2007-03-16 16:35:00,81.761,81.761,81.746,81.746,52200000.0
2007-03-16 16:36:00,81.755,81.76,81.739,81.758,51600000.0
2007-03-16 16:37:00,81.756,81.758,81.748,81.754,41600000.0
2007-03-16 16:38:00,81.752,81.756,81.746,81.75,40000000.0
2007-03-16 16:39:00,81.75,81.766,81.75,81.766,35200000.0
2007-03-16 16:40:00,81.732,81.732,81.715,81.719,55400000.0
2007-03-16 16:41:00,81.696,81.698,81.685,81.691,73000000.0
2007-03-16 16:42:00,81.687,81.687,81.676,81.676,54400000.0
2007-03-16 16:43:00,81.697,81.708,81.694,81.705,17600000.0
2007-03-16 16:44:00,81.682,81.682,81.669,81.682,11200000.0
2007-03-16 16:45:00,81.676,81.68,81.665,81.668,58000000.0
2007-03-16 16:46:00,81.638,81.649,81.635,81.649,11200000.0
2007-03-16 16:47:00,81.653,81.653,81.638,81.645,70400000.0
2007-03-16 16:48:00,81.609,81.615,81.603,81.603,53200000.0
2007-03-16 16:49:00,81.602,81.631,81.602,81.631,36800000.0
2007-03-16 16:50:00,81.651,81.654,81.634,81.654,75200000.0
2007-03-16 16:51:00,81.635,81.64,81.625,81.626,32000000.0
2007-03-16 16:52:00,81.619,81.629,81.613,81.613,46400000.0
2007-03-16 16:53:00,81.632,81.636,81.625,81.625,30400000.0
2007-03-16 16:54:00,81.631,81.638,81.629,81.638,11200000.0
2007-03-16 16:55:00,81.631,81.631,81.612,81.621,27200000.0
2007-03-16 16:56:00,81.602,81.622,81.598,81.6,36800000.0
2007-03-16 16:57:00,81.59,81.596,81.572,81.584,19200000.0
2007-03-16 16:58:00,81.562,81.57,81.512,81.512,12800000.0
2007-03-16 16:59:00,81.502,81.52,81.502,81.518,51200000.0
2007-03-16 17:00:00,81.522,81.531,81.521,81.531,49600000.0
2007-03-16 17:01:00,81.52,81.536,81.52,81.536,40000000.0
2007-03-16 17:02:00,81.529,81.533,81.519,81.519,33600000.0
2007-03-16 17:03:00,81.523,81.533,81.51,81.525,44800000.0
2007-03-16 17:04:00,81.537,81.545,81.525,81.545,42000000.0
2007-03-16 17:05:00,81.554,81.563,81.55,81.558,54400000.0
2007-03-16 17:06:00,81.574,81.583,81.572,81.572,58600000.0
2007-03-16 17:07:00,81.569,81.596,81.569,81.592,35200000.0
2007-03-16 17:08:00,81.588,81.59,81.579,81.579,68800000.0
2007-03-16 17:09:00,81.599,81.599,81.585,81.585,59200000.0
2007-03-16 17:10:00,81.59,81.594,81.578,81.578,25600000.0
2007-03-16 17:11:00,81.553,81.566,81.548,81.558,38400000.0
2007-03-16 17:12:00,81.545,81.545,81.523,81.523,25600000.0
2007-03-16 17:13:00,81.498,81.504,81.496,81.496,28200000.0
2007-03-16 17:14:00,81.512,81.525,81.506,81.525,22400000.0
2007-03-16 17:15:00,81.564,81.594,81.564,81.594,19600000.0
2007-03-16 17:16:00,81.607,81.607,81.594,81.601,17600000.0
2007-03-16 17:17:00,81.599,81.606,81.598,81.6,37800000.0
2007-03-16 17:18:00,81.61,81.613,81.595,81.595,57000000.0
2007-03-16 17:19:00,81.583,81.588,81.574,81.574,24000000.0
2007-03-16 17:20:00,81.59,81.607,81.59,81.607,16000000.0
2007-03-16 17:21:00,81.613,81.62,81.611,81.62,28800000.0
2007-03-16 17:22:00,81.634,81.646,81.627,81.627,19200000.0
2007-03-16 17:23:00,81.62,81.628,81.62,81.626,11200000.0
2007-03-16 17:24:00,81.633,81.633,81.613,81.627,12800000.0
2007-03-16 17:25:00,81.643,81.65,81.635,81.647,17600000.0
2007-03-16 17:26:00,81.643,81.643,81.626,81.631,12800000.0
2007-03-16 17:27:00,81.63,81.63,81.607,81.607,46400000.0
2007-03-16 17:28:00,81.608,81.618,81.593,81.593,12800000.0
2007-03-16 17:29:00,81.593,81.598,81.575,81.593,27200000.0
2007-03-16 17:30:00,81.59,81.597,81.576,81.576,17600000.0
2007-03-16 17:31:00,81.575,81.584,81.572,81.579,88000000.0
2007-03-16 17:32:00,81.582,81.602,81.582,81.602,52800000.0
2007-03-16 17:33:00,81.576,81.576,81.539,81.539,36800000.0
2007-03-16 17:34:00,81.511,81.511,81.473,81.473,63400000.0
2007-03-16 17:35:00,81.464,81.464,81.428,81.433,43200000.0
2007-03-16 17:36:00,81.414,81.414,81.399,81.399,33600000.0
2007-03-16 17:37:00,81.406,81.424,81.406,81.407,16000000.0
2007-03-16 17:38:00,81.394,81.394,81.349,81.371,35200000.0
2007-03-16 17:39:00,81.339,81.339,81.309,81.32,16000000.0
2007-03-16 17:40:00,81.344,81.366,81.338,81.364,75200000.0
2007-03-16 17:41:00,81.358,81.359,81.349,81.349,12800000.0
2007-03-16 17:42:00,81.36,81.362,81.352,81.362,12800000.0
2007-03-16 17:43:00,81.385,81.414,81.385,81.414,17600000.0
2007-03-16 17:44:00,81.424,81.435,81.422,81.433,30400000.0
2007-03-16 17:45:00,81.44,81.468,81.44,81.468,30400000.0
2007-03-16 17:46:00,81.458,81.458,81.439,81.449,41000000.0
2007-03-16 17:47:00,81.443,81.452,81.443,81.446,57600000.0
2007-03-16 17:48:00,81.452,81.468,81.437,81.437,57600000.0
2007-03-16 17:49:00,81.418,81.418,81.392,81.403,46400000.0
2007-03-16 17:50:00,81.413,81.414,81.405,81.407,8000000.0
2007-03-16 17:51:00,81.399,81.43,81.399,81.43,49600000.0
2007-03-16 17:52:00,81.44,81.44,81.414,81.414,43200000.0
2007-03-16 17:53:00,81.401,81.401,81.387,81.398,33600000.0
2007-03-16 17:54:00,81.388,81.388,81.372,81.373,37800000.0
2007-03-16 17:55:00,81.38,81.4,81.38,81.4,40000000.0
2007-03-16 17:56:00,81.406,81.406,81.395,81.395,44800000.0
2007-03-16 17:57:00,81.38,81.382,81.367,81.371,36800000.0
2007-03-16 17:58:00,81.392,81.402,81.392,81.397,17600000.0
2007-03-16 17:59:00,81.404,81.429,81.404,81.429,62400000.0
2007-03-16 18:00:00,81.436,81.465,81.434,81.438,51200000.0
2007-03-16 18:01:00,81.439,81.463,81.439,81.445,32000000.0
2007-03-16 18:02:00,81.447,81.479,81.447,81.479,24000000.0
2007-03-16 18:03:00,81.479,81.479,81.461,81.461,36800000.0
2007-03-16 18:04:00,81.465,81.474,81.465,81.466,33000000.0
2007-03-16 18:05:00,81.462,81.462,81.447,81.447,12800000.0
2007-03-16 18:06:00,81.444,81.458,81.444,81.448,30400000.0
2007-03-16 18:07:00,81.449,81.461,81.448,81.459,11200000.0
2007-03-16 18:08:00,81.462,81.462,81.434,81.434,84800000.0
2007-03-16 18:09:00,81.441,81.452,81.44,81.446,33600000.0
2007-03-16 18:10:00,81.453,81.453,81.429,81.448,16000000.0
2007-03-16 18:11:00,81.444,81.451,81.44,81.451,12800000.0
2007-03-16 18:12:00,81.445,81.445,81.439,81.439,12800000.0
2007-03-16 18:13:00,81.448,81.461,81.448,81.461,27200000.0
2007-03-16 18:14:00,81.465,81.465,81.439,81.439,19200000.0
2007-03-16 18:15:00,81.435,81.451,81.435,81.438,30400000.0
2007-03-16 18:16:00,81.445,81.454,81.44,81.45,56000000.0
2007-03-16 18:17:00,81.452,81.455,81.444,81.455,43200000.0
2007-03-16 18:18:00,81.47,81.506,81.47,81.505,30400000.0
2007-03-16 18:19:00,81.525,81.541,81.525,81.537,46400000.0
2007-03-16 18:20:00,81.534,81.534,81.466,81.482,43200000.0
2007-03-16 18:21:00,81.483,81.502,81.483,81.502,12800000.0
2007-03-16 18:22:00,81.509,81.519,81.509,81.515,33600000.0
2007-03-16 18:23:00,81.527,81.533,81.521,81.525,45800000.0
2007-03-16 18:24:00,81.545,81.594,81.538,81.588,52800000.0
2007-03-16 18:25:00,81.566,81.567,81.547,81.567,33600000.0
2007-03-16 18:26:00,81.557,81.58,81.557,81.576,12800000.0
2007-03-16 18:27:00,81.581,81.581,81.522,81.529,33600000.0
2007-03-16 18:28:00,81.543,81.548,81.539,81.548,12800000.0
2007-03-16 18:29:00,81.549,81.55,81.543,81.545,25600000.0
2007-03-16 18:30:00,81.532,81.532,81.516,81.519,36800000.0
2007-03-16 18:31:00,81.528,81.528,81.514,81.518,11200000.0
2007-03-16 18:32:00,81.513,81.513,81.482,81.482,70400000.0
2007-03-16 18:33:00,81.48,81.486,81.48,81.486,32000000.0
2007-03-16 18:34:00,81.506,81.506,81.494,81.494,19200000.0
2007-03-16 18:35:00,81.485,81.494,81.48,81.485,43600000.0
2007-03-16 18:36:00,81.486,81.486,81.48,81.48,3600000.0
2007-03-16 18:37:00,81.469,81.482,81.465,81.482,36200000.0
2007-03-16 18:38:00,81.495,81.506,81.488,81.491,50000000.0
2007-03-16 18:39:00,81.491,81.501,81.489,81.498,76200000.0
2007-03-16 18:40:00,81.498,81.509,81.495,81.509,65600000.0
2007-03-16 18:41:00,81.529,81.538,81.525,81.528,71400000.0
2007-03-16 18:42:00,81.495,81.515,81.495,81.496,78800000.0
2007-03-16 18:43:00,81.53,81.536,81.53,81.531,49600000.0
2007-03-16 18:44:00,81.535,81.542,81.535,81.542,30400000.0
2007-03-16 18:45:00,81.537,81.545,81.517,81.538,12800000.0
2007-03-16 18:46:00,81.538,81.54,81.529,81.534,12800000.0
2007-03-16 18:47:00,81.531,81.537,81.527,81.528,14400000.0
2007-03-16 18:48:00,81.544,81.544,81.525,81.533,28800000.0
2007-03-16 18:49:00,81.539,81.539,81.527,81.527,24000000.0
2007-03-16 18:50:00,81.547,81.547,81.531,81.537,46400000.0
2007-03-16 18:51:00,81.536,81.536,81.521,81.521,12800000.0
2007-03-16 18:52:00,81.515,81.523,81.515,81.521,19200000.0
2007-03-16 18:53:00,81.535,81.539,81.523,81.536,30400000.0
2007-03-16 18:54:00,81.545,81.545,81.537,81.537,19200000.0
2007-03-16 18:55:00,81.52,81.528,81.512,81.517,22400000.0
2007-03-16 18:56:00,81.522,81.522,81.514,81.521,16000000.0
2007-03-16 18:57:00,81.527,81.538,81.525,81.538,19200000.0
2007-03-16 18:58:00,81.541,81.541,81.534,81.534,32000000.0
2007-03-16 18:59:00,81.538,81.548,81.538,81.548,32000000.0
2007-03-16 19:00:00,81.549,81.557,81.548,81.552,14400000.0
2007-03-16 19:01:00,81.551,81.551,81.545,81.545,11200000.0
2007-03-16 19:02:00,81.541,81.543,81.532,81.533,43200000.0
2007-03-16 19:03:00,81.549,81.552,81.544,81.552,14400000.0
2007-03-16 19:04:00,81.555,81.563,81.552,81.558,14400000.0
2007-03-16 19:05:00,81.553,81.557,81.546,81.557,17600000.0
2007-03-16 19:06:00,81.555,81.555,81.536,81.54,56000000.0
2007-03-16 19:07:00,81.547,81.548,81.535,81.537,35200000.0
2007-03-16 19:08:00,81.54,81.542,81.513,81.513,22400000.0
2007-03-16 19:09:00,81.504,81.518,81.504,81.513,12800000.0
2007-03-16 19:10:00,81.518,81.526,81.518,81.519,17600000.0
2007-03-16 19:11:00,81.505,81.513,81.494,81.494,17600000.0
2007-03-16 19:12:00,81.505,81.505,81.499,81.502,23400000.0
2007-03-16 19:13:00,81.5,81.523,81.5,81.517,16000000.0
2007-03-16 19:14:00,81.515,81.523,81.514,81.521,12800000.0
2007-03-16 19:15:00,81.521,81.521,81.493,81.51,16000000.0
2007-03-16 19:16:00,81.511,81.511,81.489,81.499,12800000.0
2007-03-16 19:17:00,81.516,81.517,81.507,81.507,14400000.0
2007-03-16 19:18:00,81.492,81.497,81.492,81.493,31400000.0
2007-03-16 19:19:00,81.502,81.506,81.49,81.506,11200000.0
2007-03-16 19:20:00,81.513,81.534,81.511,81.534,14400000.0
2007-03-16 19:21:00,81.55,81.559,81.55,81.553,17600000.0
2007-03-16 19:22:00,81.569,81.591,81.569,81.591,14400000.0
2007-03-16 19:23:00,81.596,81.627,81.596,81.627,16000000.0
2007-03-16 19:24:00,81.624,81.628,81.606,81.606,47400000.0
2007-03-16 19:25:00,81.599,81.606,81.599,81.605,12800000.0
2007-03-16 19:26:00,81.598,81.599,81.59,81.592,41600000.0
2007-03-16 19:27:00,81.583,81.588,81.579,81.579,14400000.0
2007-03-16 19:28:00,81.574,81.576,81.561,81.57,12800000.0
2007-03-16 19:29:00,81.574,81.58,81.569,81.569,12200000.0
2007-03-16 19:30:00,81.569,81.569,81.558,81.564,11200000.0
2007-03-16 19:31:00,81.574,81.587,81.574,81.586,11200000.0
2007-03-16 19:32:00,81.583,81.583,81.554,81.554,11200000.0
2007-03-16 19:33:00,81.57,81.586,81.568,81.568,12800000.0
2007-03-16 19:34:00,81.562,81.587,81.562,81.583,12800000.0
2007-03-16 19:35:00,81.583,81.583,81.552,81.554,17600000.0
2007-03-16 19:36:00,81.583,81.583,81.567,81.568,16000000.0
2007-03-16 19:37:00,81.537,81.546,81.537,81.543,11200000.0
2007-03-16 19:38:00,81.532,81.532,81.523,81.523,11200000.0
2007-03-16 19:39:00,81.519,81.533,81.516,81.528,12800000.0
2007-03-16 19:40:00,81.518,81.533,81.518,81.525,11200000.0
2007-03-16 19:41:00,81.515,81.515,81.507,81.511,11200000.0
2007-03-16 19:42:00,81.513,81.523,81.513,81.516,11200000.0
2007-03-16 19:43:00,81.502,81.515,81.501,81.515,11200000.0
2007-03-16 19:44:00,81.522,81.522,81.477,81.478,11200000.0
2007-03-16 19:45:00,81.499,81.499,81.491,81.491,16000000.0
2007-03-16 19:46:00,81.47,81.476,81.47,81.471,8000000.0
2007-03-16 19:47:00,81.464,81.464,81.453,81.455,9600000.0
2007-03-16 19:48:00,81.458,81.471,81.453,81.468,12200000.0
2007-03-16 19:49:00,81.482,81.488,81.479,81.488,30400000.0
2007-03-16 19:50:00,81.5,81.512,81.5,81.505,12200000.0
2007-03-16 19:51:00,81.496,81.504,81.494,81.503,12800000.0
2007-03-16 19:52:00,81.491,81.5,81.477,81.491,15400000.0
2007-03-16 19:53:00,81.5,81.515,81.5,81.514,11200000.0
2007-03-16 19:54:00,81.515,81.527,81.515,81.524,12800000.0
2007-03-16 19:55:00,81.521,81.523,81.514,81.523,11200000.0
2007-03-16 19:56:00,81.532,81.597,81.532,81.597,16000000.0
2007-03-16 19:57:00,81.595,81.595,81.575,81.578,12800000.0
2007-03-16 19:58:00,81.575,81.575,81.563,81.563,11200000.0
2007-03-16 19:59:00,81.548,81.548,81.516,81.516,6400000.0
2007-03-16 20:00:00,81.506,81.532,81.506,81.532,17600000.0
2007-03-16 20:01:00,81.528,81.529,81.519,81.519,12800000.0
2007-03-16 20:02:00,81.528,81.539,81.528,81.538,17600000.0
2007-03-16 20:03:00,81.541,81.549,81.539,81.549,16000000.0
2007-03-16 20:04:00,81.547,81.554,81.542,81.543,30400000.0
2007-03-16 20:05:00,81.58,81.588,81.575,81.575,12800000.0
2007-03-16 20:06:00,81.576,81.595,81.576,81.595,11200000.0
2007-03-16 20:07:00,81.583,81.595,81.54,81.54,17600000.0
2007-03-16 20:08:00,81.509,81.523,81.502,81.505,38400000.0
2007-03-16 20:09:00,81.521,81.539,81.521,81.532,11200000.0
2007-03-16 20:10:00,81.481,81.515,81.481,81.512,14400000.0
2007-03-16 20:11:00,81.522,81.527,81.519,81.52,11200000.0
2007-03-16 20:12:00,81.514,81.521,81.481,81.481,11200000.0
2007-03-16 20:13:00,81.457,81.465,81.457,81.463,11200000.0
2007-03-16 20:14:00,81.466,81.467,81.402,81.46,13800000.0
2007-03-16 20:15:00,81.464,81.481,81.446,81.45,11200000.0
2007-03-16 20:16:00,81.429,81.444,81.419,81.444,28800000.0
2007-03-16 20:17:00,81.444,81.448,81.437,81.448,33600000.0
2007-03-16 20:18:00,81.456,81.456,81.446,81.456,11200000.0
2007-03-16 20:19:00,81.448,81.448,81.437,81.437,11200000.0
2007-03-16 20:20:00,81.431,81.435,81.425,81.431,19200000.0
2007-03-16 20:21:00,81.428,81.43,81.419,81.426,12800000.0
2007-03-16 20:22:00,81.417,81.422,81.412,81.412,15200000.0
2007-03-16 20:23:00,81.406,81.412,81.394,81.394,12800000.0
2007-03-16 20:24:00,81.407,81.43,81.407,81.427,16000000.0
2007-03-16 20:25:00,81.417,81.419,81.403,81.403,11200000.0
2007-03-16 20:26:00,81.401,81.425,81.401,81.425,15400000.0
2007-03-16 20:27:00,81.438,81.446,81.43,81.44,16000000.0
2007-03-16 20:28:00,81.452,81.452,81.44,81.448,11200000.0
2007-03-16 20:29:00,81.437,81.45,81.437,81.45,12800000.0
2007-03-16 20:30:00,81.456,81.459,81.444,81.451,27200000.0
2007-03-16 20:31:00,81.445,81.446,81.439,81.446,11200000.0
2007-03-16 20:32:00,81.44,81.44,81.432,81.432,3200000.0
2007-03-16 20:33:00,81.445,81.447,81.434,81.443,12800000.0
2007-03-16 20:34:00,81.442,81.443,81.438,81.442,11200000.0
2007-03-16 20:35:00,81.447,81.453,81.447,81.451,11200000.0
2007-03-16 20:36:00,81.46,81.467,81.454,81.461,16000000.0
2007-03-16 20:37:00,81.481,81.488,81.471,81.488,8000000.0
2007-03-16 20:38:00,81.481,81.492,81.481,81.486,12800000.0
2007-03-16 20:39:00,81.495,81.499,81.49,81.491,11200000.0
2007-03-16 20:40:00,81.492,81.496,81.482,81.496,11200000.0
2007-03-16 20:41:00,81.5,81.5,81.474,81.474,14400000.0
2007-03-16 20:42:00,81.477,81.477,81.467,81.47,11200000.0
2007-03-16 20:43:00,81.47,81.47,81.442,81.442,14400000.0
2007-03-16 20:44:00,81.433,81.434,81.423,81.43,9600000.0
2007-03-16 20:45:00,81.428,81.428,81.417,81.423,12800000.0
2007-03-16 20:46:00,81.432,81.432,81.418,81.428,14400000.0
2007-03-16 20:47:00,81.434,81.45,81.434,81.45,12800000.0
2007-03-16 20:48:00,81.454,81.463,81.451,81.463,17600000.0
2007-03-16 20:49:00,81.47,81.47,81.461,81.462,8000000.0
2007-03-16 20:50:00,81.468,81.468,81.453,81.458,14400000.0
2007-03-16 20:51:00,81.454,81.469,81.454,81.465,28800000.0
2007-03-16 20:52:00,81.461,81.461,81.445,81.445,11200000.0
2007-03-16 20:53:00,81.449,81.452,81.446,81.446,16000000.0
2007-03-16 20:54:00,81.436,81.44,81.434,81.44,14400000.0
2007-03-16 20:55:00,81.432,81.432,81.402,81.419,11200000.0
2007-03-16 20:56:00,81.412,81.415,81.402,81.41,16000000.0
2007-03-16 20:57:00,81.413,81.422,81.413,81.42,12800000.0
2007-03-16 20:58:00,81.415,81.431,81.413,81.431,11200000.0
2007-03-16 20:59:00,81.432,81.446,81.432,81.442,11200000.0
2007-03-16 21:00:00,81.449,81.453,81.43,81.431,17000000.0
2007-03-16 21:01:00,81.403,81.404,81.392,81.401,11200000.0
2007-03-16 21:02:00,81.399,81.407,81.397,81.397,16000000.0
2007-03-16 21:03:00,81.401,81.415,81.401,81.413,11200000.0
2007-03-16 21:04:00,81.408,81.408,81.393,81.394,15400000.0
2007-03-16 21:05:00,81.396,81.398,81.366,81.384,12800000.0
2007-03-16 21:06:00,81.388,81.406,81.387,81.387,12800000.0
2007-03-16 21:07:00,81.393,81.393,81.38,81.39,14400000.0
2007-03-16 21:08:00,81.391,81.391,81.376,81.377,16000000.0
2007-03-16 21:09:00,81.359,81.384,81.359,81.384,8000000.0
2007-03-16 21:10:00,81.397,81.397,81.373,81.373,8000000.0
2007-03-16 21:11:00,81.373,81.373,81.357,81.361,12800000.0
2007-03-16 21:12:00,81.356,81.364,81.354,81.364,12800000.0
2007-03-16 21:13:00,81.366,81.369,81.348,81.364,16000000.0
2007-03-16 21:14:00,81.367,81.373,81.358,81.37,12800000.0
2007-03-16 21:15:00,81.363,81.373,81.363,81.373,13800000.0
2007-03-16 21:16:00,81.384,81.384,81.369,81.369,9600000.0
2007-03-16 21:17:00,81.368,81.391,81.368,81.391,12800000.0
2007-03-16 21:18:00,81.395,81.395,81.303,81.394,12800000.0
2007-03-16 21:19:00,81.394,81.394,81.382,81.386,17600000.0
2007-03-16 21:20:00,81.334,81.368,81.334,81.356,14400000.0
2007-03-16 21:21:00,81.373,81.373,81.363,81.363,11200000.0
2007-03-16 21:22:00,81.365,81.376,81.348,81.376,12800000.0
2007-03-16 21:23:00,81.378,81.385,81.37,81.372,11200000.0
2007-03-16 21:24:00,81.374,81.386,81.372,81.372,11200000.0
2007-03-16 21:25:00,81.362,81.362,81.353,81.354,11200000.0
2007-03-16 21:26:00,81.368,81.386,81.368,81.386,11200000.0
2007-03-16 21:27:00,81.392,81.392,81.384,81.384,9600000.0
2007-03-16 21:28:00,81.351,81.376,81.351,81.364,11200000.0
2007-03-16 21:29:00,81.35,81.36,81.346,81.348,11200000.0
2007-03-16 21:30:00,81.374,81.381,81.372,81.381,12800000.0
2007-03-16 21:31:00,81.382,81.385,81.369,81.378,11200000.0
2007-03-16 21:32:00,81.376,81.379,81.371,81.371,14400000.0
2007-03-16 21:33:00,81.354,81.379,81.353,81.379,11200000.0
2007-03-16 21:34:00,81.364,81.381,81.364,81.367,17600000.0
2007-03-16 21:35:00,81.374,81.391,81.367,81.375,12200000.0
2007-03-16 21:36:00,81.372,81.389,81.372,81.377,9600000.0
2007-03-16 21:37:00,81.356,81.376,81.356,81.374,16000000.0
2007-03-16 21:38:00,81.387,81.406,81.299,81.299,12800000.0
2007-03-16 21:39:00,81.363,81.364,81.353,81.353,11200000.0
2007-03-16 21:40:00,81.371,81.371,81.363,81.369,11200000.0
2007-03-16 21:41:00,81.362,81.362,81.347,81.347,12800000.0
2007-03-16 21:42:00,81.365,81.37,81.347,81.368,14400000.0
2007-03-16 21:43:00,81.368,81.386,81.368,81.369,14400000.0
2007-03-16 21:44:00,81.358,81.368,81.344,81.367,12800000.0
2007-03-16 21:45:00,81.382,81.401,81.382,81.392,17600000.0
2007-03-16 21:46:00,81.399,81.404,81.394,81.404,14400000.0
2007-03-16 21:47:00,81.417,81.451,81.417,81.451,11200000.0
2007-03-16 21:48:00,81.451,81.451,81.429,81.441,16000000.0
2007-03-16 21:49:00,81.438,81.465,81.438,81.464,11200000.0
2007-03-16 21:50:00,81.471,81.477,81.463,81.466,12800000.0
2007-03-16 21:51:00,81.465,81.468,81.454,81.461,17600000.0
2007-03-16 21:52:00,81.454,81.454,81.442,81.442,3200000.0
2007-03-16 21:53:00,81.481,81.497,81.481,81.49,11200000.0
2007-03-16 21:54:00,81.486,81.486,81.473,81.475,11200000.0
2007-03-16 21:55:00,81.497,81.497,81.482,81.482,11200000.0
2007-03-16 21:56:00,81.492,81.507,81.492,81.503,12800000.0
2007-03-16 21:57:00,81.506,81.506,81.49,81.506,17000000.0
2007-03-16 21:58:00,81.496,81.506,81.495,81.497,17600000.0
2007-03-16 21:59:00,81.495,81.506,81.48,81.497,12800000.0
2007-03-16 22:00:00,81.505,81.512,81.503,81.504,18000000.0
2007-03-16 22:01:00,81.505,81.519,81.503,81.519,11200000.0
2007-03-16 22:02:00,81.516,81.518,81.509,81.518,16000000.0
2007-03-16 22:03:00,81.507,81.507,81.488,81.488,17600000.0
2007-03-16 22:04:00,81.51,81.513,81.507,81.512,16000000.0
2007-03-16 22:05:00,81.491,81.491,81.464,81.464,11200000.0
2007-03-16 22:06:00,81.47,81.47,81.463,81.463,6400000.0
2007-03-16 22:08:00,81.456,81.463,81.445,81.463,16000000.0
2007-03-16 22:09:00,81.447,81.461,81.441,81.461,12800000.0
2007-03-16 22:10:00,81.465,81.474,81.465,81.472,12800000.0
2007-03-16 22:11:00,81.476,81.476,81.449,81.449,8000000.0
2007-03-16 22:12:00,81.446,81.452,81.445,81.452,12800000.0
2007-03-16 22:14:00,81.452,81.458,81.448,81.455,12800000.0
2007-03-16 22:15:00,81.452,81.452,81.442,81.445,14400000.0
2007-03-16 22:16:00,81.451,81.458,81.45,81.458,12800000.0
2007-03-16 22:17:00,81.452,81.452,81.439,81.439,12800000.0
2007-03-16 22:18:00,81.432,81.441,81.431,81.44,16000000.0
2007-03-16 22:19:00,81.435,81.435,81.42,81.421,14400000.0
2007-03-16 22:20:00,81.399,81.419,81.395,81.396,12800000.0
2007-03-16 22:21:00,81.393,81.404,81.392,81.401,17600000.0
2007-03-16 22:22:00,81.403,81.414,81.403,81.414,11200000.0
2007-03-16 22:24:00,81.422,81.427,81.411,81.411,11200000.0
2007-03-16 22:25:00,81.426,81.426,81.417,81.417,9600000.0
2007-03-16 22:26:00,81.414,81.435,81.414,81.435,17600000.0
2007-03-16 22:27:00,81.442,81.447,81.432,81.432,12800000.0
2007-03-16 22:28:00,81.434,81.459,81.432,81.432,12800000.0
2007-03-16 22:29:00,81.43,81.442,81.43,81.438,16000000.0
2007-03-16 22:30:00,81.451,81.471,81.451,81.471,17600000.0
2007-03-16 22:31:00,81.454,81.465,81.445,81.445,12800000.0
2007-03-16 22:32:00,81.448,81.458,81.394,81.456,11200000.0
2007-03-16 22:33:00,81.452,81.452,81.423,81.429,11200000.0
2007-03-16 22:34:00,81.424,81.424,81.403,81.403,11200000.0
2007-03-16 22:35:00,81.417,81.433,81.417,81.433,12800000.0
2007-03-16 22:36:00,81.446,81.46,81.439,81.46,17600000.0
2007-03-16 22:37:00,81.439,81.447,81.439,81.44,25600000.0
2007-03-16 22:38:00,81.447,81.447,81.432,81.444,17600000.0
2007-03-16 22:39:00,81.444,81.448,81.441,81.441,12800000.0
2007-03-16 22:40:00,81.449,81.459,81.449,81.456,11200000.0
2007-03-16 22:41:00,81.449,81.449,81.43,81.431,11200000.0
2007-03-16 22:42:00,81.417,81.417,81.371,81.371,17600000.0
2007-03-16 22:43:00,81.37,81.393,81.369,81.373,16000000.0
2007-03-16 22:44:00,81.343,81.358,81.343,81.352,12800000.0
2007-03-16 22:45:00,81.373,81.381,81.37,81.373,16000000.0
2007-03-16 22:46:00,81.379,81.379,81.365,81.372,11200000.0
2007-03-16 22:47:00,81.361,81.372,81.361,81.366,17600000.0
2007-03-16 22:48:00,81.367,81.371,81.363,81.363,8000000.0
2007-03-16 22:49:00,81.361,81.372,81.361,81.372,12800000.0
2007-03-16 22:50:00,81.349,81.349,81.331,81.331,11200000.0
2007-03-16 22:51:00,81.33,81.33,81.317,81.317,11200000.0
2007-03-16 22:52:00,81.315,81.324,81.312,81.319,11200000.0
2007-03-16 22:53:00,81.312,81.318,81.312,81.318,11200000.0
2007-03-16 22:54:00,81.322,81.333,81.322,81.325,11200000.0
2007-03-16 22:55:00,81.314,81.337,81.314,81.337,12800000.0
2007-03-16 22:56:00,81.342,81.346,81.336,81.346,17600000.0
2007-03-16 22:57:00,81.348,81.354,81.345,81.345,17600000.0
2007-03-16 22:58:00,81.365,81.372,81.365,81.37,6400000.0
2007-03-16 22:59:00,81.342,81.342,81.301,81.301,17600000.0
2007-03-18 23:00:00,81.11,81.115,81.109,81.115,9600000.0
2007-03-18 23:01:00,81.111,81.111,81.101,81.101,14400000.0
2007-03-18 23:02:00,81.001,81.001,80.935,80.941,17600000.0
2007-03-18 23:03:00,80.945,80.964,80.945,80.949,16000000.0
2007-03-18 23:04:00,80.961,80.969,80.952,80.969,11200000.0
2007-03-18 23:05:00,80.959,80.964,80.951,80.964,33000000.0
2007-03-18 23:06:00,80.968,80.977,80.948,80.948,12800000.0
2007-03-18 23:07:00,80.973,80.976,80.968,80.973,12800000.0
2007-03-18 23:08:00,80.976,80.982,80.966,80.966,11200000.0
2007-03-18 23:09:00,80.953,80.959,80.951,80.953,17600000.0
2007-03-18 23:10:00,80.964,80.964,80.954,80.956,12800000.0
2007-03-18 23:11:00,80.954,80.954,80.931,80.931,11200000.0
2007-03-18 23:12:00,80.936,80.95,80.936,80.948,16000000.0
2007-03-18 23:13:00,80.952,80.997,80.952,80.997,12800000.0
2007-03-18 23:14:00,81.011,81.019,81.0,81.015,11200000.0
2007-03-18 23:15:00,81.002,81.002,80.993,80.999,11200000.0
2007-03-18 23:16:00,81.003,81.016,81.003,81.006,12800000.0
2007-03-18 23:17:00,81.015,81.02,81.015,81.017,11200000.0
2007-03-18 23:18:00,81.014,81.021,81.009,81.014,11200000.0
2007-03-18 23:19:00,81.013,81.017,81.001,81.001,12800000.0
2007-03-18 23:20:00,81.025,81.032,81.016,81.027,14400000.0
2007-03-18 23:21:00,80.996,81.014,80.996,81.011,16000000.0
2007-03-18 23:22:00,81.01,81.01,80.967,80.967,12800000.0
2007-03-18 23:23:00,80.965,80.982,80.965,80.982,12800000.0
2007-03-18 23:24:00,80.994,81.006,80.994,81.006,11200000.0
2007-03-18 23:25:00,80.996,81.006,80.994,81.001,16000000.0
2007-03-18 23:26:00,80.998,80.998,80.984,80.995,12800000.0
2007-03-18 23:27:00,80.985,80.989,80.979,80.988,17600000.0
2007-03-18 23:28:00,80.976,80.989,80.976,80.978,12800000.0
2007-03-18 23:29:00,80.968,80.968,80.904,80.952,11600000.0
2007-03-18 23:30:00,80.961,80.979,80.957,80.979,14400000.0
2007-03-18 23:32:00,80.981,81.014,80.981,81.014,17000000.0
2007-03-18 23:33:00,81.009,81.009,80.994,80.994,12800000.0
2007-03-18 23:34:00,81.005,81.011,81.002,81.002,16000000.0
2007-03-18 23:35:00,80.994,81.013,80.994,81.013,16000000.0
2007-03-18 23:36:00,81.019,81.02,81.01,81.01,12800000.0
2007-03-18 23:37:00,81.015,81.017,81.004,81.004,12800000.0
2007-03-18 23:38:00,80.994,81.015,80.994,81.015,11200000.0
2007-03-18 23:39:00,81.01,81.018,81.009,81.011,11200000.0
2007-03-18 23:40:00,81.009,81.012,80.992,80.995,35200000.0
2007-03-18 23:41:00,81.015,81.042,81.015,81.035,12800000.0
2007-03-18 23:42:00,81.042,81.045,81.042,81.045,3200000.0
2007-03-18 23:43:00,81.05,81.053,81.043,81.047,11200000.0
2007-03-18 23:44:00,81.057,81.075,81.057,81.075,16000000.0
2007-03-18 23:45:00,81.074,81.098,81.074,81.098,11200000.0
2007-03-18 23:46:00,81.098,81.102,81.09,81.093,17000000.0
2007-03-18 23:47:00,81.1,81.1,81.081,81.081,12800000.0
2007-03-18 23:48:00,81.066,81.072,80.998,81.056,8000000.0
2007-03-18 23:49:00,81.047,81.049,81.033,81.049,13200000.0
2007-03-18 23:50:00,81.042,81.044,81.027,81.04,11200000.0
2007-03-18 23:51:00,81.051,81.055,81.039,81.053,12800000.0
2007-03-18 23:52:00,81.044,81.044,81.031,81.034,12800000.0
2007-03-18 23:53:00,81.034,81.06,81.034,81.059,11200000.0
2007-03-18 23:54:00,81.068,81.075,81.048,81.069,14400000.0
2007-03-18 23:55:00,81.073,81.073,81.048,81.053,14400000.0
2007-03-18 23:56:00,80.964,81.053,80.964,81.045,11200000.0
2007-03-18 23:57:00,81.054,81.054,81.046,81.046,16000000.0
2007-03-18 23:58:00,81.053,81.053,81.028,81.04,11200000.0
2007-03-18 23:59:00,81.023,81.023,81.0,81.014,14400000.0
2007-03-19 00:00:00,81.022,81.023,81.009,81.009,9600000.0
2007-03-19 00:01:00,81.002,81.009,80.994,81.009,12800000.0
2007-03-19 00:02:00,81.012,81.012,80.999,81.005,12800000.0
2007-03-19 00:03:00,81.009,81.013,81.008,81.009,11200000.0
2007-03-19 00:04:00,80.998,81.023,80.998,81.007,11200000.0
2007-03-19 00:05:00,81.006,81.012,80.996,81.001,11200000.0
2007-03-19 00:06:00,81.016,81.021,81.012,81.016,11200000.0
2007-03-19 00:07:00,81.01,81.01,81.003,81.003,8000000.0
2007-03-19 00:08:00,80.998,81.017,80.988,81.01,12800000.0
2007-03-19 00:09:00,80.997,81.006,80.986,81.002,11600000.0
2007-03-19 00:10:00,80.999,81.006,80.979,80.983,12800000.0
2007-03-19 00:11:00,80.974,80.986,80.974,80.986,12800000.0
2007-03-19 00:12:00,80.991,80.991,80.979,80.983,8000000.0
2007-03-19 00:13:00,80.987,80.993,80.984,80.99,11200000.0
2007-03-19 00:14:00,80.986,80.986,80.972,80.973,14400000.0
2007-03-19 00:15:00,80.975,80.975,80.952,80.968,14400000.0
2007-03-19 00:16:00,80.963,80.975,80.96,80.973,14400000.0
2007-03-19 00:17:00,80.987,80.987,80.969,80.973,16000000.0
2007-03-19 00:18:00,80.969,80.969,80.957,80.957,9600000.0
2007-03-19 00:19:00,80.921,80.942,80.918,80.942,12800000.0
2007-03-19 00:20:00,80.917,80.917,80.893,80.893,17600000.0
2007-03-19 00:21:00,80.918,80.92,80.907,80.911,12800000.0
2007-03-19 00:22:00,80.897,80.926,80.897,80.907,17600000.0
2007-03-19 00:23:00,80.938,80.948,80.936,80.936,12800000.0
2007-03-19 00:24:00,80.958,80.958,80.921,80.929,14400000.0
2007-03-19 00:25:00,80.941,80.948,80.934,80.941,11200000.0
2007-03-19 00:26:00,80.939,80.939,80.934,80.937,12800000.0
2007-03-19 00:27:00,80.935,80.948,80.935,80.948,12800000.0
2007-03-19 00:28:00,80.935,80.936,80.928,80.928,32000000.0
2007-03-19 00:29:00,80.951,80.964,80.951,80.964,8000000.0
2007-03-19 00:30:00,80.967,80.967,80.951,80.953,8000000.0
2007-03-19 00:31:00,80.963,80.964,80.942,80.942,12800000.0
2007-03-19 00:32:00,80.913,80.952,80.913,80.952,12800000.0
2007-03-19 00:33:00,80.945,80.952,80.944,80.952,12800000.0
2007-03-19 00:34:00,80.928,80.935,80.924,80.935,19200000.0
2007-03-19 00:35:00,80.963,80.969,80.956,80.96,12800000.0
2007-03-19 00:36:00,80.966,80.966,80.953,80.963,12800000.0
2007-03-19 00:37:00,80.957,80.961,80.955,80.961,13200000.0
2007-03-19 00:38:00,80.955,80.955,80.945,80.945,12800000.0
2007-03-19 00:39:00,80.943,80.956,80.941,80.941,17600000.0
2007-03-19 00:40:00,80.948,80.953,80.947,80.949,8000000.0
2007-03-19 00:41:00,80.951,80.951,80.935,80.944,16000000.0
2007-03-19 00:42:00,80.928,80.954,80.928,80.943,12800000.0
2007-03-19 00:43:00,80.955,80.961,80.945,80.949,16000000.0
2007-03-19 00:44:00,80.941,80.945,80.924,80.943,17600000.0
2007-03-19 00:45:00,80.934,80.943,80.929,80.929,12800000.0
2007-03-19 00:46:00,80.926,80.927,80.91,80.924,14400000.0
2007-03-19 00:47:00,80.917,80.917,80.892,80.893,12800000.0
2007-03-19 00:48:00,80.893,80.897,80.882,80.891,12200000.0
2007-03-19 00:49:00,80.887,80.887,80.873,80.873,11200000.0
2007-03-19 00:50:00,80.884,80.927,80.884,80.927,12800000.0
2007-03-19 00:51:00,80.919,80.919,80.889,80.913,10600000.0
2007-03-19 00:52:00,80.905,80.909,80.9,80.901,11200000.0
2007-03-19 00:53:00,80.918,80.935,80.918,80.924,11200000.0
2007-03-19 00:54:00,80.91,80.938,80.91,80.938,17600000.0
2007-03-19 00:55:00,80.937,80.937,80.929,80.934,12800000.0
2007-03-19 00:56:00,80.938,80.938,80.926,80.926,12800000.0
2007-03-19 00:57:00,80.923,80.923,80.898,80.898,12800000.0
2007-03-19 00:58:00,80.907,80.907,80.899,80.899,12800000.0
2007-03-19 00:59:00,80.886,80.888,80.857,80.857,11200000.0
2007-03-19 01:00:00,80.852,80.87,80.852,80.87,16000000.0
2007-03-19 01:01:00,80.873,80.9,80.873,80.9,14400000.0
2007-03-19 01:02:00,80.89,80.894,80.888,80.894,8000000.0
2007-03-19 01:03:00,80.89,80.899,80.889,80.889,11200000.0
2007-03-19 01:04:00,80.885,80.885,80.861,80.861,12800000.0
2007-03-19 01:05:00,80.868,80.872,80.853,80.872,10600000.0
2007-03-19 01:06:00,80.875,80.875,80.803,80.874,12800000.0
2007-03-19 01:07:00,80.885,80.893,80.882,80.892,12800000.0
2007-03-19 01:08:00,80.896,80.904,80.89,80.89,16000000.0
2007-03-19 01:09:00,80.9,80.9,80.889,80.9,17600000.0
2007-03-19 01:10:00,80.921,80.954,80.917,80.954,16000000.0
2007-03-19 01:11:00,80.955,80.955,80.947,80.947,11200000.0
2007-03-19 01:12:00,80.949,80.949,80.928,80.928,16000000.0
2007-03-19 01:13:00,80.904,80.904,80.882,80.882,8000000.0
2007-03-19 01:14:00,80.86,80.86,80.851,80.851,16000000.0
2007-03-19 01:15:00,80.86,80.864,80.854,80.863,12800000.0
2007-03-19 01:16:00,80.874,80.884,80.874,80.877,25600000.0
2007-03-19 01:17:00,80.882,80.887,80.875,80.879,11200000.0
2007-03-19 01:18:00,80.899,80.929,80.897,80.925,12800000.0
2007-03-19 01:19:00,80.928,80.947,80.924,80.947,16000000.0
2007-03-19 01:20:00,80.956,80.973,80.956,80.966,11200000.0
2007-03-19 01:21:00,80.982,81.006,80.982,80.991,12800000.0
2007-03-19 01:22:00,80.994,81.004,80.993,81.004,12200000.0
2007-03-19 01:23:00,81.017,81.026,81.014,81.026,11200000.0
2007-03-19 01:24:00,81.022,81.022,80.991,81.016,12800000.0
2007-03-19 01:25:00,81.011,81.011,80.993,81.005,12800000.0
2007-03-19 01:26:00,81.009,81.014,81.007,81.008,11200000.0
2007-03-19 01:27:00,81.027,81.033,81.019,81.032,12800000.0
2007-03-19 01:28:00,81.03,81.038,81.03,81.038,17600000.0
2007-03-19 01:29:00,81.036,81.036,81.016,81.029,17600000.0
2007-03-19 01:30:00,81.031,81.031,81.009,81.009,11200000.0
2007-03-19 01:31:00,81.012,81.027,81.012,81.027,11200000.0
2007-03-19 01:32:00,81.014,81.014,81.005,81.006,12200000.0
2007-03-19 01:33:00,81.001,81.004,80.983,80.995,11200000.0
2007-03-19 01:34:00,80.991,80.991,80.985,80.991,24000000.0
2007-03-19 01:35:00,81.004,81.005,80.991,81.003,14400000.0
2007-03-19 01:36:00,81.013,81.026,81.012,81.024,11200000.0
2007-03-19 01:37:00,81.043,81.049,81.041,81.048,14400000.0
2007-03-19 01:38:00,81.043,81.045,81.026,81.035,17600000.0
2007-03-19 01:39:00,81.023,81.031,81.013,81.029,14400000.0
2007-03-19 01:40:00,81.03,81.036,81.02,81.033,11200000.0
2007-03-19 01:41:00,81.035,81.052,81.034,81.052,12800000.0
2007-03-19 01:42:00,81.056,81.068,81.056,81.064,11200000.0
2007-03-19 01:43:00,81.067,81.067,81.06,81.061,11200000.0
2007-03-19 01:44:00,81.056,81.056,81.036,81.048,12800000.0
2007-03-19 01:45:00,81.06,81.087,81.06,81.075,16000000.0
2007-03-19 01:46:00,81.062,81.088,81.057,81.088,16000000.0
2007-03-19 01:47:00,81.101,81.101,81.086,81.086,14400000.0
2007-03-19 01:48:00,81.078,81.096,81.078,81.094,12800000.0
2007-03-19 01:49:00,81.104,81.11,81.093,81.093,16000000.0
2007-03-19 01:50:00,81.098,81.103,81.092,81.103,14400000.0
2007-03-19 01:51:00,81.106,81.108,81.096,81.097,11200000.0
2007-03-19 01:52:00,81.096,81.096,81.09,81.095,20800000.0
2007-03-19 01:53:00,81.101,81.101,81.091,81.094,14400000.0
2007-03-19 01:54:00,81.104,81.104,81.099,81.099,8000000.0
2007-03-19 01:55:00,81.115,81.142,81.115,81.142,12800000.0
2007-03-19 01:56:00,81.139,81.139,81.116,81.116,12800000.0
2007-03-19 01:57:00,81.114,81.114,81.107,81.109,11200000.0
2007-03-19 01:58:00,81.099,81.099,81.082,81.086,11200000.0
2007-03-19 01:59:00,81.088,81.092,81.07,81.092,9600000.0
2007-03-19 02:00:00,81.093,81.093,81.082,81.088,11200000.0
2007-03-19 02:01:00,81.099,81.111,81.093,81.111,17600000.0
2007-03-19 02:02:00,81.131,81.156,81.131,81.153,13200000.0
2007-03-19 02:03:00,81.154,81.165,81.152,81.159,16000000.0
2007-03-19 02:04:00,81.171,81.186,81.171,81.186,12800000.0
2007-03-19 02:05:00,81.194,81.194,81.184,81.185,12800000.0
2007-03-19 02:06:00,81.207,81.22,81.207,81.216,12800000.0
2007-03-19 02:07:00,81.222,81.222,81.184,81.184,12800000.0
2007-03-19 02:08:00,81.19,81.195,81.184,81.195,17600000.0
2007-03-19 02:09:00,81.206,81.212,81.193,81.195,16000000.0
2007-03-19 02:10:00,81.182,81.185,81.168,81.168,9600000.0
2007-03-19 02:11:00,81.182,81.19,81.157,81.174,12800000.0
2007-03-19 02:12:00,81.192,81.205,81.192,81.199,11200000.0
2007-03-19 02:13:00,81.218,81.227,81.217,81.226,11200000.0
2007-03-19 02:14:00,81.219,81.219,81.203,81.203,11200000.0
2007-03-19 02:15:00,81.211,81.224,81.208,81.214,11200000.0
2007-03-19 02:16:00,81.227,81.234,81.179,81.216,9600000.0
2007-03-19 02:17:00,81.189,81.205,81.189,81.205,11200000.0
2007-03-19 02:18:00,81.211,81.214,81.206,81.214,12800000.0
2007-03-19 02:19:00,81.208,81.231,81.208,81.231,12800000.0
2007-03-19 02:20:00,81.236,81.251,81.236,81.251,8000000.0
2007-03-19 02:21:00,81.24,81.24,81.207,81.213,17600000.0
2007-03-19 02:22:00,81.207,81.207,81.178,81.186,12800000.0
2007-03-19 02:23:00,81.178,81.196,81.177,81.191,12800000.0
2007-03-19 02:24:00,81.182,81.194,81.094,81.175,11200000.0
2007-03-19 02:25:00,81.16,81.173,81.16,81.167,17600000.0
2007-03-19 02:26:00,81.17,81.187,81.158,81.187,17600000.0
2007-03-19 02:27:00,81.181,81.181,81.161,81.175,16400000.0
2007-03-19 02:28:00,81.173,81.204,81.173,81.2,14400000.0
2007-03-19 02:29:00,81.211,81.22,81.211,81.219,11200000.0
2007-03-19 02:30:00,81.206,81.218,81.206,81.214,11200000.0
2007-03-19 02:31:00,81.209,81.225,81.207,81.223,17600000.0
2007-03-19 02:32:00,81.236,81.236,81.201,81.204,11200000.0
2007-03-19 02:33:00,81.189,81.196,81.177,81.196,11200000.0
2007-03-19 02:34:00,81.198,81.204,81.192,81.195,14400000.0
2007-03-19 02:35:00,81.196,81.203,81.196,81.203,12800000.0
2007-03-19 02:36:00,81.202,81.202,81.194,81.199,12800000.0
2007-03-19 02:37:00,81.203,81.203,81.185,81.185,12800000.0
2007-03-19 02:38:00,81.18,81.18,81.167,81.175,12800000.0
2007-03-19 02:39:00,81.182,81.19,81.179,81.187,16000000.0
2007-03-19 02:40:00,81.197,81.204,81.196,81.196,12800000.0
2007-03-19 02:41:00,81.189,81.189,81.176,81.178,11200000.0
2007-03-19 02:42:00,81.172,81.173,81.167,81.167,12200000.0
2007-03-19 02:43:00,81.168,81.175,81.167,81.173,10600000.0
2007-03-19 02:44:00,81.173,81.192,81.17,81.192,12800000.0
2007-03-19 02:45:00,81.215,81.224,81.215,81.217,11200000.0
2007-03-19 02:46:00,81.213,81.232,81.213,81.232,12800000.0
2007-03-19 02:47:00,81.236,81.246,81.231,81.231,12800000.0
2007-03-19 02:48:00,81.238,81.249,81.238,81.247,14400000.0
2007-03-19 02:49:00,81.257,81.262,81.253,81.261,17600000.0
2007-03-19 02:50:00,81.26,81.265,81.253,81.265,11200000.0
2007-03-19 02:51:00,81.285,81.291,81.277,81.285,11200000.0
2007-03-19 02:52:00,81.286,81.303,81.243,81.303,11200000.0
2007-03-19 02:53:00,81.308,81.31,81.301,81.306,11200000.0
2007-03-19 02:54:00,81.222,81.334,81.222,81.316,11200000.0
2007-03-19 02:55:00,81.302,81.302,81.293,81.294,11200000.0
2007-03-19 02:56:00,81.281,81.281,81.274,81.28,11200000.0
2007-03-19 02:57:00,81.282,81.287,81.268,81.287,11200000.0
2007-03-19 02:58:00,81.289,81.299,81.284,81.295,8000000.0
2007-03-19 02:59:00,81.293,81.293,81.286,81.287,11200000.0
2007-03-19 03:00:00,81.261,81.261,81.163,81.163,11200000.0
2007-03-19 03:01:00,81.273,81.294,81.264,81.294,11200000.0
2007-03-19 03:02:00,81.331,81.351,81.331,81.332,11200000.0
2007-03-19 03:03:00,81.34,81.356,81.329,81.356,14800000.0
2007-03-19 03:04:00,81.377,81.412,81.377,81.412,11200000.0
2007-03-19 03:05:00,81.429,81.433,81.417,81.421,16000000.0
2007-03-19 03:06:00,81.406,81.411,81.397,81.411,16000000.0
2007-03-19 03:07:00,81.404,81.41,81.393,81.393,14400000.0
2007-03-19 03:08:00,81.389,81.405,81.374,81.398,11200000.0
2007-03-19 03:09:00,81.404,81.406,81.396,81.406,11200000.0
2007-03-19 03:10:00,81.417,81.423,81.403,81.423,16000000.0
2007-03-19 03:11:00,81.452,81.478,81.452,81.478,11200000.0
2007-03-19 03:12:00,81.51,81.513,81.487,81.487,17600000.0
2007-03-19 03:13:00,81.509,81.527,81.496,81.527,16000000.0
2007-03-19 03:14:00,81.523,81.523,81.51,81.517,11200000.0
2007-03-19 03:15:00,81.546,81.654,81.546,81.647,17600000.0
2007-03-19 03:16:00,81.644,81.654,81.639,81.639,14400000.0
2007-03-19 03:17:00,81.639,81.646,81.62,81.639,11200000.0
2007-03-19 03:18:00,81.686,81.858,81.686,81.854,12800000.0
2007-03-19 03:19:00,81.831,81.831,81.791,81.803,12800000.0
2007-03-19 03:20:00,81.778,81.778,81.734,81.734,12800000.0
2007-03-19 03:21:00,81.73,81.743,81.727,81.743,13800000.0
2007-03-19 03:22:00,81.762,81.762,81.708,81.708,11200000.0
2007-03-19 03:23:00,81.667,81.706,81.655,81.706,9600000.0
2007-03-19 03:24:00,81.738,81.738,81.685,81.685,9600000.0
2007-03-19 03:25:00,81.673,81.689,81.673,81.684,18000000.0
2007-03-19 03:26:00,81.67,81.67,81.585,81.585,12800000.0
2007-03-19 03:27:00,81.586,81.588,81.549,81.549,14400000.0
2007-03-19 03:28:00,81.556,81.57,81.555,81.57,11200000.0
2007-03-19 03:29:00,81.525,81.542,81.513,81.542,12800000.0
2007-03-19 03:30:00,81.547,81.561,81.485,81.528,17600000.0
2007-03-19 03:31:00,81.516,81.516,81.493,81.496,12800000.0
2007-03-19 03:32:00,81.482,81.504,81.482,81.504,8000000.0
2007-03-19 03:33:00,81.484,81.484,81.46,81.46,11200000.0
2007-03-19 03:34:00,81.488,81.504,81.488,81.5,11200000.0
2007-03-19 03:35:00,81.501,81.507,81.48,81.507,17600000.0
2007-03-19 03:36:00,81.52,81.531,81.52,81.529,11200000.0
2007-03-19 03:37:00,81.531,81.538,81.531,81.534,17600000.0
2007-03-19 03:38:00,81.512,81.556,81.512,81.556,12800000.0
2007-03-19 03:39:00,81.548,81.548,81.467,81.539,14400000.0
2007-03-19 03:40:00,81.553,81.56,81.55,81.554,12800000.0
2007-03-19 03:41:00,81.56,81.56,81.535,81.535,11200000.0
2007-03-19 03:42:00,81.538,81.547,81.521,81.521,12800000.0
2007-03-19 03:43:00,81.497,81.497,81.462,81.464,11200000.0
2007-03-19 03:44:00,81.458,81.513,81.457,81.513,12800000.0
2007-03-19 03:45:00,81.522,81.53,81.498,81.498,11200000.0
2007-03-19 03:46:00,81.494,81.52,81.494,81.52,11200000.0
2007-03-19 03:47:00,81.515,81.545,81.51,81.545,11200000.0
2007-03-19 03:48:00,81.571,81.581,81.563,81.581,11200000.0
2007-03-19 03:49:00,81.567,81.572,81.565,81.565,16000000.0
2007-03-19 03:50:00,81.571,81.583,81.57,81.57,11200000.0
2007-03-19 03:51:00,81.588,81.592,81.584,81.585,8000000.0
2007-03-19 03:52:00,81.563,81.58,81.562,81.578,14400000.0
2007-03-19 03:53:00,81.584,81.589,81.557,81.563,17600000.0
2007-03-19 03:54:00,81.568,81.573,81.552,81.566,14400000.0
2007-03-19 03:55:00,81.567,81.567,81.548,81.558,14400000.0
2007-03-19 03:56:00,81.542,81.553,81.535,81.549,12800000.0
2007-03-19 03:57:00,81.537,81.554,81.535,81.554,12800000.0
2007-03-19 03:58:00,81.563,81.567,81.557,81.558,16000000.0
2007-03-19 03:59:00,81.56,81.566,81.545,81.545,12800000.0
2007-03-19 04:00:00,81.552,81.561,81.539,81.549,14400000.0
2007-03-19 04:01:00,81.556,81.556,81.542,81.555,11200000.0
2007-03-19 04:02:00,81.564,81.567,81.564,81.567,8000000.0
2007-03-19 04:03:00,81.568,81.568,81.558,81.558,12800000.0
2007-03-19 04:04:00,81.526,81.533,81.525,81.53,12800000.0
2007-03-19 04:05:00,81.551,81.551,81.545,81.545,11200000.0
2007-03-19 04:06:00,81.543,81.546,81.533,81.54,13800000.0
2007-03-19 04:07:00,81.536,81.549,81.534,81.534,14400000.0
2007-03-19 04:08:00,81.543,81.548,81.54,81.542,11200000.0
2007-03-19 04:09:00,81.529,81.529,81.52,81.524,11200000.0
2007-03-19 04:10:00,81.524,81.533,81.523,81.533,14400000.0
2007-03-19 04:11:00,81.533,81.533,81.522,81.522,12800000.0
2007-03-19 04:12:00,81.521,81.529,81.521,81.528,8000000.0
2007-03-19 04:13:00,81.538,81.546,81.535,81.546,11200000.0
2007-03-19 04:14:00,81.564,81.575,81.564,81.57,11200000.0
2007-03-19 04:15:00,81.587,81.592,81.587,81.589,12800000.0
2007-03-19 04:16:00,81.584,81.588,81.58,81.584,11200000.0
2007-03-19 04:17:00,81.598,81.604,81.59,81.604,14400000.0
2007-03-19 04:18:00,81.613,81.613,81.597,81.604,12800000.0
2007-03-19 04:19:00,81.592,81.609,81.586,81.606,12800000.0
2007-03-19 04:20:00,81.604,81.604,81.514,81.596,11200000.0
2007-03-19 04:21:00,81.583,81.598,81.583,81.598,11200000.0
2007-03-19 04:22:00,81.585,81.591,81.579,81.582,16400000.0
2007-03-19 04:23:00,81.586,81.599,81.586,81.596,12800000.0
2007-03-19 04:24:00,81.611,81.618,81.61,81.612,12800000.0
2007-03-19 04:25:00,81.606,81.612,81.603,81.606,14400000.0
2007-03-19 04:26:00,81.599,81.607,81.596,81.607,14400000.0
2007-03-19 04:27:00,81.611,81.63,81.607,81.63,9600000.0
2007-03-19 04:28:00,81.623,81.623,81.602,81.61,11200000.0
2007-03-19 04:29:00,81.605,81.61,81.603,81.607,12800000.0
2007-03-19 04:30:00,81.607,81.629,81.607,81.613,12800000.0
2007-03-19 04:31:00,81.628,81.631,81.62,81.627,12800000.0
2007-03-19 04:32:00,81.628,81.629,81.617,81.629,12800000.0
2007-03-19 04:33:00,81.636,81.64,81.629,81.638,16000000.0
2007-03-19 04:34:00,81.634,81.641,81.629,81.629,12800000.0
2007-03-19 04:35:00,81.631,81.639,81.631,81.637,12800000.0
2007-03-19 04:36:00,81.639,81.639,81.619,81.619,6400000.0
2007-03-19 04:37:00,81.619,81.619,81.61,81.61,12800000.0
2007-03-19 04:38:00,81.606,81.606,81.575,81.575,9600000.0
2007-03-19 04:39:00,81.576,81.587,81.569,81.583,12800000.0
2007-03-19 04:40:00,81.587,81.596,81.585,81.585,11200000.0
2007-03-19 04:41:00,81.582,81.584,81.569,81.577,11200000.0
2007-03-19 04:42:00,81.577,81.581,81.557,81.581,12800000.0
2007-03-19 04:43:00,81.571,81.571,81.561,81.565,12800000.0
2007-03-19 04:44:00,81.565,81.589,81.565,81.587,9600000.0
2007-03-19 04:45:00,81.575,81.575,81.561,81.561,12800000.0
2007-03-19 04:46:00,81.556,81.566,81.553,81.566,14400000.0
2007-03-19 04:47:00,81.563,81.563,81.554,81.554,6400000.0
2007-03-19 04:48:00,81.542,81.542,81.515,81.515,12800000.0
2007-03-19 04:49:00,81.519,81.541,81.519,81.529,11200000.0
2007-03-19 04:50:00,81.53,81.53,81.481,81.481,11200000.0
2007-03-19 04:51:00,81.478,81.485,81.386,81.484,14400000.0
2007-03-19 04:52:00,81.472,81.472,81.455,81.47,11200000.0
2007-03-19 04:53:00,81.469,81.476,81.465,81.476,9600000.0
2007-03-19 04:54:00,81.471,81.478,81.471,81.478,11600000.0
2007-03-19 04:55:00,81.462,81.462,81.448,81.458,11600000.0
2007-03-19 04:56:00,81.461,81.472,81.461,81.472,18000000.0
2007-03-19 04:57:00,81.466,81.466,81.448,81.458,11200000.0
2007-03-19 04:58:00,81.457,81.466,81.456,81.456,8000000.0
2007-03-19 04:59:00,81.459,81.459,81.448,81.45,12800000.0
2007-03-19 05:00:00,81.444,81.469,81.444,81.458,11200000.0
2007-03-19 05:01:00,81.46,81.469,81.456,81.467,14400000.0
2007-03-19 05:02:00,81.476,81.481,81.472,81.473,14400000.0
2007-03-19 05:03:00,81.475,81.484,81.47,81.476,12800000.0
2007-03-19 05:04:00,81.49,81.497,81.488,81.497,8000000.0
2007-03-19 05:05:00,81.486,81.487,81.475,81.475,11200000.0
2007-03-19 05:06:00,81.468,81.498,81.468,81.498,11200000.0
2007-03-19 05:07:00,81.48,81.502,81.479,81.502,14400000.0
2007-03-19 05:08:00,81.501,81.504,81.485,81.503,11200000.0
2007-03-19 05:09:00,81.501,81.509,81.497,81.497,17600000.0
2007-03-19 05:10:00,81.484,81.491,81.462,81.491,12800000.0
2007-03-19 05:11:00,81.508,81.508,81.464,81.464,12800000.0
2007-03-19 05:12:00,81.475,81.487,81.475,81.482,12800000.0
2007-03-19 05:13:00,81.488,81.498,81.488,81.494,12800000.0
2007-03-19 05:14:00,81.496,81.511,81.496,81.509,14400000.0
2007-03-19 05:15:00,81.517,81.518,81.5,81.507,16000000.0
2007-03-19 05:16:00,81.512,81.515,81.453,81.515,16000000.0
2007-03-19 05:17:00,81.514,81.534,81.514,81.534,10600000.0
2007-03-19 05:18:00,81.529,81.536,81.517,81.536,8000000.0
2007-03-19 05:19:00,81.539,81.563,81.539,81.562,16000000.0
2007-03-19 05:20:00,81.565,81.577,81.565,81.565,11200000.0
2007-03-19 05:21:00,81.562,81.564,81.55,81.561,12800000.0
2007-03-19 05:22:00,81.561,81.566,81.556,81.556,10600000.0
2007-03-19 05:23:00,81.553,81.566,81.553,81.558,12800000.0
2007-03-19 05:24:00,81.554,81.559,81.552,81.552,11200000.0
2007-03-19 05:25:00,81.568,81.586,81.568,81.586,12800000.0
2007-03-19 05:26:00,81.575,81.585,81.571,81.571,12800000.0
2007-03-19 05:27:00,81.581,81.591,81.581,81.591,12800000.0
2007-03-19 05:28:00,81.593,81.617,81.593,81.617,11200000.0
2007-03-19 05:29:00,81.609,81.621,81.609,81.61,11600000.0
2007-03-19 05:30:00,81.615,81.621,81.602,81.61,16000000.0
2007-03-19 05:31:00,81.608,81.624,81.603,81.624,17600000.0
2007-03-19 05:32:00,81.607,81.613,81.601,81.613,12800000.0
2007-03-19 05:33:00,81.617,81.633,81.617,81.631,9600000.0
2007-03-19 05:34:00,81.644,81.644,81.634,81.641,16000000.0
2007-03-19 05:35:00,81.62,81.62,81.61,81.617,11200000.0
2007-03-19 05:36:00,81.622,81.628,81.613,81.613,16000000.0
2007-03-19 05:37:00,81.621,81.633,81.621,81.631,11200000.0
2007-03-19 05:38:00,81.641,81.652,81.63,81.652,16000000.0
2007-03-19 05:39:00,81.636,81.644,81.627,81.644,11200000.0
2007-03-19 05:40:00,81.68,81.685,81.674,81.674,9600000.0
2007-03-19 05:41:00,81.699,81.722,81.699,81.722,12800000.0
2007-03-19 05:42:00,81.721,81.725,81.715,81.716,11200000.0
2007-03-19 05:43:00,81.714,81.723,81.71,81.72,11200000.0
2007-03-19 05:44:00,81.73,81.732,81.724,81.724,11200000.0
2007-03-19 05:45:00,81.717,81.722,81.704,81.704,16000000.0
2007-03-19 05:46:00,81.69,81.697,81.682,81.692,17600000.0
2007-03-19 05:47:00,81.686,81.689,81.674,81.689,14400000.0
2007-03-19 05:48:00,81.689,81.689,81.669,81.679,9600000.0
2007-03-19 05:49:00,81.675,81.684,81.667,81.667,17600000.0
2007-03-19 05:50:00,81.669,81.682,81.669,81.67,11200000.0
2007-03-19 05:51:00,81.681,81.681,81.671,81.673,11200000.0
2007-03-19 05:52:00,81.663,81.667,81.651,81.667,12800000.0
2007-03-19 05:53:00,81.676,81.683,81.676,81.68,17600000.0
2007-03-19 05:54:00,81.672,81.675,81.668,81.672,9600000.0
2007-03-19 05:55:00,81.609,81.667,81.609,81.667,11200000.0
2007-03-19 05:56:00,81.673,81.691,81.673,81.689,12800000.0
2007-03-19 05:57:00,81.692,81.706,81.687,81.706,12800000.0
2007-03-19 05:58:00,81.715,81.715,81.624,81.671,12200000.0
2007-03-19 05:59:00,81.679,81.689,81.673,81.683,12200000.0
2007-03-19 06:00:00,81.704,81.783,81.704,81.783,8000000.0
2007-03-19 06:01:00,81.801,81.801,81.722,81.722,11200000.0
2007-03-19 06:02:00,81.72,81.744,81.72,81.733,12800000.0
2007-03-19 06:03:00,81.766,81.78,81.766,81.778,11200000.0
2007-03-19 06:04:00,81.775,81.801,81.775,81.801,16400000.0
2007-03-19 06:05:00,81.821,81.827,81.801,81.802,14400000.0
2007-03-19 06:06:00,81.786,81.786,81.758,81.758,12800000.0
2007-03-19 06:07:00,81.753,81.761,81.75,81.75,11200000.0
2007-03-19 06:08:00,81.741,81.744,81.736,81.744,11200000.0
2007-03-19 06:09:00,81.75,81.759,81.743,81.759,11200000.0
2007-03-19 06:10:00,81.763,81.776,81.683,81.761,10600000.0
2007-03-19 06:11:00,81.753,81.756,81.744,81.753,17600000.0
2007-03-19 06:12:00,81.751,81.768,81.751,81.768,11200000.0
2007-03-19 06:13:00,81.765,81.784,81.757,81.784,12800000.0
2007-03-19 06:14:00,81.799,81.802,81.784,81.802,12800000.0
2007-03-19 06:15:00,81.791,81.791,81.78,81.78,8000000.0
2007-03-19 06:16:00,81.772,81.772,81.746,81.746,7400000.0
2007-03-19 06:17:00,81.739,81.742,81.729,81.729,12800000.0
2007-03-19 06:18:00,81.733,81.747,81.732,81.741,12800000.0
2007-03-19 06:19:00,81.739,81.741,81.731,81.741,12800000.0
2007-03-19 06:20:00,81.741,81.744,81.736,81.736,15400000.0
2007-03-19 06:21:00,81.728,81.735,81.725,81.727,12200000.0
2007-03-19 06:22:00,81.735,81.738,81.724,81.735,12800000.0
2007-03-19 06:23:00,81.727,81.729,81.72,81.72,8000000.0
2007-03-19 06:24:00,81.722,81.74,81.722,81.737,8000000.0
2007-03-19 06:25:00,81.725,81.738,81.712,81.738,12800000.0
2007-03-19 06:26:00,81.741,81.741,81.725,81.736,12800000.0
2007-03-19 06:27:00,81.746,81.746,81.72,81.743,14400000.0
2007-03-19 06:28:00,81.739,81.75,81.739,81.75,8000000.0
2007-03-19 06:29:00,81.752,81.756,81.75,81.752,11200000.0
2007-03-19 06:30:00,81.743,81.757,81.74,81.757,13800000.0
2007-03-19 06:31:00,81.766,81.778,81.765,81.778,14400000.0
2007-03-19 06:32:00,81.78,81.789,81.774,81.779,12800000.0
2007-03-19 06:33:00,81.795,81.801,81.785,81.799,17600000.0
2007-03-19 06:34:00,81.801,81.823,81.801,81.81,12800000.0
2007-03-19 06:35:00,81.813,81.821,81.804,81.804,12800000.0
2007-03-19 06:36:00,81.82,81.822,81.808,81.809,14400000.0
2007-03-19 06:37:00,81.827,81.832,81.808,81.816,13200000.0
2007-03-19 06:38:00,81.819,81.821,81.813,81.818,15400000.0
2007-03-19 06:39:00,81.808,81.811,81.795,81.807,11200000.0
2007-03-19 06:40:00,81.8,81.808,81.794,81.808,9600000.0
2007-03-19 06:41:00,81.795,81.799,81.773,81.773,12800000.0
2007-03-19 06:42:00,81.774,81.774,81.756,81.756,9600000.0
2007-03-19 06:43:00,81.697,81.772,81.697,81.745,16000000.0
2007-03-19 06:44:00,81.725,81.727,81.713,81.727,17600000.0
2007-03-19 06:45:00,81.735,81.746,81.725,81.746,17600000.0
2007-03-19 06:46:00,81.748,81.748,81.731,81.731,12800000.0
2007-03-19 06:47:00,81.743,81.754,81.74,81.754,12800000.0
2007-03-19 06:48:00,81.756,81.769,81.754,81.765,17600000.0
2007-03-19 06:49:00,81.762,81.762,81.751,81.757,17600000.0
2007-03-19 06:50:00,81.727,81.762,81.727,81.762,14400000.0
2007-03-19 06:51:00,81.767,81.767,81.755,81.761,12800000.0
2007-03-19 06:52:00,81.762,81.769,81.753,81.768,12800000.0
2007-03-19 06:53:00,81.755,81.761,81.751,81.755,17000000.0
2007-03-19 06:54:00,81.753,81.755,81.75,81.755,13800000.0
2007-03-19 06:55:00,81.748,81.757,81.748,81.757,9600000.0
2007-03-19 06:56:00,81.755,81.761,81.747,81.761,11200000.0
2007-03-19 06:57:00,81.751,81.768,81.751,81.76,14400000.0
2007-03-19 06:58:00,81.763,81.774,81.76,81.774,12800000.0
2007-03-19 06:59:00,81.795,81.807,81.781,81.783,12800000.0
2007-03-19 07:00:00,81.791,81.791,81.781,81.784,16000000.0
2007-03-19 07:01:00,81.778,81.799,81.778,81.795,17600000.0
2007-03-19 07:02:00,81.795,81.797,81.784,81.797,12800000.0
2007-03-19 07:03:00,81.789,81.8,81.789,81.8,12800000.0
2007-03-19 07:04:00,81.788,81.802,81.788,81.793,12800000.0
2007-03-19 07:05:00,81.794,81.797,81.784,81.797,11200000.0
2007-03-19 07:06:00,81.798,81.798,81.788,81.795,12800000.0
2007-03-19 07:07:00,81.793,81.807,81.793,81.807,11600000.0
2007-03-19 07:08:00,81.806,81.812,81.795,81.795,15400000.0
2007-03-19 07:09:00,81.811,81.814,81.801,81.801,12800000.0
2007-03-19 07:10:00,81.789,81.816,81.789,81.816,4800000.0
2007-03-19 07:11:00,81.816,81.816,81.788,81.788,12800000.0
2007-03-19 07:12:00,81.762,81.803,81.762,81.803,6400000.0
2007-03-19 07:13:00,81.815,81.818,81.811,81.811,12800000.0
2007-03-19 07:14:00,81.795,81.813,81.795,81.813,10600000.0
2007-03-19 07:15:00,81.809,81.809,81.786,81.786,11200000.0
2007-03-19 07:16:00,81.782,81.795,81.782,81.795,11200000.0
2007-03-19 07:17:00,81.798,81.798,81.789,81.79,12800000.0
2007-03-19 07:18:00,81.788,81.8,81.784,81.784,17600000.0
2007-03-19 07:19:00,81.793,81.793,81.774,81.776,12800000.0
2007-03-19 07:20:00,81.781,81.782,81.769,81.779,12800000.0
2007-03-19 07:21:00,81.78,81.78,81.759,81.759,12800000.0
2007-03-19 07:22:00,81.762,81.765,81.751,81.76,17600000.0
2007-03-19 07:23:00,81.762,81.762,81.745,81.747,11200000.0
2007-03-19 07:24:00,81.753,81.761,81.742,81.744,14400000.0
2007-03-19 07:25:00,81.748,81.762,81.738,81.762,16000000.0
2007-03-19 07:26:00,81.742,81.756,81.742,81.756,3200000.0
2007-03-19 07:27:00,81.742,81.777,81.742,81.777,16000000.0
2007-03-19 07:28:00,81.769,81.78,81.769,81.78,14400000.0
2007-03-19 07:29:00,81.785,81.791,81.784,81.784,11200000.0
2007-03-19 07:30:00,81.795,81.797,81.791,81.794,11200000.0
2007-03-19 07:31:00,81.788,81.789,81.777,81.785,17600000.0
2007-03-19 07:32:00,81.791,81.791,81.78,81.784,17600000.0
2007-03-19 07:33:00,81.79,81.793,81.785,81.788,8000000.0
2007-03-19 07:34:00,81.779,81.779,81.769,81.774,12200000.0
2007-03-19 07:35:00,81.758,81.767,81.755,81.756,15400000.0
2007-03-19 07:36:00,81.756,81.782,81.756,81.77,11200000.0
2007-03-19 07:37:00,81.771,81.777,81.77,81.77,11200000.0
2007-03-19 07:38:00,81.783,81.784,81.773,81.784,12800000.0
2007-03-19 07:39:00,81.776,81.777,81.769,81.771,11200000.0
2007-03-19 07:40:00,81.762,81.773,81.762,81.773,11200000.0
2007-03-19 07:41:00,81.776,81.779,81.769,81.777,12800000.0
2007-03-19 07:42:00,81.777,81.777,81.762,81.771,12800000.0
2007-03-19 07:43:00,81.761,81.77,81.76,81.765,12800000.0
2007-03-19 07:44:00,81.769,81.77,81.762,81.768,11200000.0
2007-03-19 07:45:00,81.766,81.766,81.748,81.748,11200000.0
2007-03-19 07:46:00,81.755,81.756,81.749,81.749,11200000.0
2007-03-19 07:47:00,81.754,81.762,81.75,81.76,13800000.0
2007-03-19 07:48:00,81.761,81.761,81.748,81.752,14400000.0
2007-03-19 07:49:00,81.756,81.765,81.754,81.765,17000000.0
2007-03-19 07:50:00,81.77,81.785,81.77,81.785,8000000.0
2007-03-19 07:51:00,81.781,81.782,81.772,81.779,12200000.0
2007-03-19 07:52:00,81.79,81.792,81.784,81.788,17600000.0
2007-03-19 07:53:00,81.797,81.8,81.784,81.8,13200000.0
2007-03-19 07:54:00,81.795,81.798,81.794,81.794,11200000.0
2007-03-19 07:55:00,81.806,81.816,81.794,81.811,12800000.0
2007-03-19 07:56:00,81.81,81.817,81.799,81.804,16000000.0
2007-03-19 07:57:00,81.794,81.806,81.794,81.806,11200000.0
2007-03-19 07:58:00,81.809,81.81,81.803,81.804,11200000.0
2007-03-19 07:59:00,81.801,81.804,81.795,81.795,12200000.0
2007-03-19 08:00:00,81.785,81.785,81.777,81.781,8000000.0
2007-03-19 08:01:00,81.771,81.785,81.771,81.778,8000000.0
2007-03-19 08:02:00,81.791,81.793,81.785,81.79,8000000.0
2007-03-19 08:03:00,81.78,81.78,81.765,81.765,11200000.0
2007-03-19 08:04:00,81.767,81.776,81.764,81.776,17600000.0
2007-03-19 08:05:00,81.779,81.797,81.779,81.789,14400000.0
2007-03-19 08:06:00,81.783,81.783,81.767,81.779,11200000.0
2007-03-19 08:07:00,81.786,81.794,81.784,81.794,11200000.0
2007-03-19 08:08:00,81.791,81.792,81.785,81.792,17600000.0
2007-03-19 08:09:00,81.783,81.783,81.768,81.768,12800000.0
2007-03-19 08:10:00,81.777,81.795,81.777,81.786,12800000.0
2007-03-19 08:11:00,81.775,81.778,81.768,81.777,11200000.0
2007-03-19 08:12:00,81.762,81.777,81.762,81.765,16000000.0
2007-03-19 08:13:00,81.77,81.771,81.762,81.766,11200000.0
2007-03-19 08:14:00,81.789,81.795,81.789,81.791,12800000.0
2007-03-19 08:15:00,81.815,81.815,81.789,81.792,16000000.0
2007-03-19 08:16:00,81.805,81.813,81.795,81.808,11200000.0
2007-03-19 08:17:00,81.804,81.808,81.798,81.8,12800000.0
2007-03-19 08:18:00,81.792,81.802,81.792,81.802,12800000.0
2007-03-19 08:19:00,81.801,81.804,81.787,81.79,14400000.0
2007-03-19 08:20:00,81.779,81.799,81.773,81.797,16000000.0
2007-03-19 08:21:00,81.794,81.794,81.77,81.773,17600000.0
2007-03-19 08:22:00,81.784,81.785,81.773,81.773,11200000.0
2007-03-19 08:23:00,81.775,81.785,81.775,81.778,11200000.0
2007-03-19 08:24:00,81.791,81.799,81.784,81.799,9600000.0
2007-03-19 08:25:00,81.793,81.814,81.793,81.814,12800000.0
2007-03-19 08:26:00,81.832,81.837,81.738,81.824,8000000.0
2007-03-19 08:27:00,81.816,81.842,81.816,81.84,12800000.0
2007-03-19 08:28:00,81.831,81.831,81.802,81.826,11200000.0
2007-03-19 08:29:00,81.838,81.838,81.83,81.83,14400000.0
2007-03-19 08:30:00,81.824,81.831,81.823,81.823,11200000.0
2007-03-19 08:31:00,81.812,81.825,81.812,81.824,12800000.0
2007-03-19 08:32:00,81.843,81.847,81.811,81.813,11200000.0
2007-03-19 08:33:00,81.83,81.83,81.808,81.808,10600000.0
2007-03-19 08:34:00,81.815,81.82,81.809,81.813,17600000.0
2007-03-19 08:35:00,81.808,81.818,81.804,81.813,17600000.0
2007-03-19 08:36:00,81.809,81.814,81.792,81.792,17600000.0
2007-03-19 08:37:00,81.79,81.791,81.78,81.787,11200000.0
2007-03-19 08:38:00,81.796,81.802,81.785,81.791,11200000.0
2007-03-19 08:39:00,81.776,81.796,81.772,81.772,16000000.0
2007-03-19 08:40:00,81.768,81.768,81.754,81.755,16000000.0
2007-03-19 08:41:00,81.765,81.773,81.765,81.773,18000000.0
2007-03-19 08:42:00,81.774,81.788,81.774,81.788,12800000.0
2007-03-19 08:43:00,81.781,81.797,81.781,81.797,12800000.0
2007-03-19 08:44:00,81.807,81.813,81.801,81.808,12800000.0
2007-03-19 08:45:00,81.792,81.8,81.788,81.788,16000000.0
2007-03-19 08:46:00,81.778,81.786,81.778,81.779,11600000.0
2007-03-19 08:47:00,81.777,81.786,81.768,81.773,11200000.0
2007-03-19 08:48:00,81.763,81.763,81.731,81.731,12800000.0
2007-03-19 08:49:00,81.716,81.716,81.677,81.679,17600000.0
2007-03-19 08:50:00,81.681,81.697,81.678,81.691,12800000.0
2007-03-19 08:51:00,81.692,81.705,81.685,81.705,17600000.0
2007-03-19 08:52:00,81.711,81.728,81.705,81.728,11200000.0
2007-03-19 08:53:00,81.74,81.742,81.728,81.729,16000000.0
2007-03-19 08:54:00,81.724,81.734,81.72,81.734,8000000.0
2007-03-19 08:55:00,81.747,81.751,81.742,81.742,16000000.0
2007-03-19 08:56:00,81.772,81.772,81.758,81.758,11200000.0
2007-03-19 08:57:00,81.743,81.775,81.743,81.775,11200000.0
2007-03-19 08:58:00,81.77,81.772,81.764,81.772,9600000.0
2007-03-19 08:59:00,81.779,81.79,81.767,81.767,12800000.0
2007-03-19 09:00:00,81.778,81.826,81.778,81.821,17600000.0
2007-03-19 09:01:00,81.821,81.829,81.813,81.827,11200000.0
2007-03-19 09:02:00,81.824,81.831,81.809,81.83,11200000.0
2007-03-19 09:03:00,81.822,81.822,81.799,81.807,16000000.0
2007-03-19 09:04:00,81.808,81.817,81.808,81.812,11200000.0
2007-03-19 09:05:00,81.808,81.816,81.802,81.811,11200000.0
2007-03-19 09:06:00,81.806,81.807,81.786,81.799,12800000.0
2007-03-19 09:07:00,81.802,81.802,81.779,81.779,12800000.0
2007-03-19 09:08:00,81.789,81.792,81.778,81.792,12800000.0
2007-03-19 09:09:00,81.787,81.793,81.778,81.787,17600000.0
2007-03-19 09:10:00,81.785,81.796,81.785,81.796,12800000.0
2007-03-19 09:11:00,81.787,81.793,81.786,81.793,12800000.0
2007-03-19 09:12:00,81.789,81.794,81.781,81.794,12800000.0
2007-03-19 09:13:00,81.791,81.792,81.783,81.792,11200000.0
2007-03-19 09:14:00,81.784,81.784,81.773,81.773,11200000.0
2007-03-19 09:15:00,81.778,81.791,81.778,81.791,11200000.0
2007-03-19 09:16:00,81.788,81.791,81.771,81.771,12800000.0
2007-03-19 09:17:00,81.776,81.776,81.759,81.759,11200000.0
2007-03-19 09:18:00,81.739,81.739,81.729,81.738,14400000.0
2007-03-19 09:19:00,81.726,81.734,81.721,81.734,12800000.0
2007-03-19 09:20:00,81.73,81.73,81.699,81.703,16000000.0
2007-03-19 09:21:00,81.713,81.713,81.704,81.706,11200000.0
2007-03-19 09:22:00,81.72,81.724,81.709,81.712,17600000.0
2007-03-19 09:23:00,81.712,81.731,81.712,81.731,12800000.0
2007-03-19 09:24:00,81.651,81.76,81.651,81.724,11200000.0
2007-03-19 09:25:00,81.692,81.696,81.688,81.69,12800000.0
2007-03-19 09:26:00,81.687,81.698,81.68,81.698,11200000.0
2007-03-19 09:27:00,81.697,81.709,81.697,81.709,11200000.0
2007-03-19 09:28:00,81.706,81.712,81.7,81.712,12800000.0
2007-03-19 09:29:00,81.708,81.711,81.706,81.711,11600000.0
2007-03-19 09:30:00,81.72,81.725,81.714,81.722,12800000.0
2007-03-19 09:31:00,81.723,81.731,81.722,81.731,12800000.0
2007-03-19 09:32:00,81.736,81.75,81.731,81.731,14400000.0
2007-03-19 09:33:00,81.736,81.743,81.733,81.74,12800000.0
2007-03-19 09:34:00,81.726,81.731,81.724,81.725,11200000.0
2007-03-19 09:35:00,81.727,81.73,81.721,81.726,12200000.0
2007-03-19 09:36:00,81.735,81.75,81.735,81.744,9600000.0
2007-03-19 09:37:00,81.743,81.766,81.702,81.75,15400000.0
2007-03-19 09:38:00,81.76,81.761,81.736,81.736,11200000.0
2007-03-19 09:39:00,81.742,81.742,81.727,81.727,12800000.0
2007-03-19 09:40:00,81.713,81.717,81.683,81.697,14800000.0
2007-03-19 09:41:00,81.707,81.719,81.707,81.718,11200000.0
2007-03-19 09:42:00,81.705,81.719,81.705,81.715,16000000.0
2007-03-19 09:43:00,81.706,81.706,81.698,81.701,12800000.0
2007-03-19 09:44:00,81.72,81.73,81.717,81.721,13200000.0
2007-03-19 09:45:00,81.737,81.737,81.722,81.736,12800000.0
2007-03-19 09:46:00,81.755,81.755,81.743,81.747,11200000.0
2007-03-19 09:47:00,81.741,81.786,81.741,81.786,12800000.0
2007-03-19 09:48:00,81.789,81.789,81.757,81.757,11200000.0
2007-03-19 09:49:00,81.755,81.8,81.755,81.8,12800000.0
2007-03-19 09:50:00,81.813,81.813,81.786,81.8,16000000.0
2007-03-19 09:51:00,81.809,81.86,81.809,81.86,16000000.0
2007-03-19 09:52:00,81.832,81.832,81.819,81.825,14400000.0
2007-03-19 09:53:00,81.792,81.803,81.789,81.789,12800000.0
2007-03-19 09:54:00,81.786,81.786,81.78,81.783,17600000.0
2007-03-19 09:55:00,81.77,81.793,81.77,81.793,11200000.0
2007-03-19 09:56:00,81.812,81.812,81.785,81.785,14400000.0
2007-03-19 09:57:00,81.788,81.794,81.787,81.794,17600000.0
2007-03-19 09:58:00,81.796,81.801,81.706,81.792,17600000.0
2007-03-19 09:59:00,81.786,81.801,81.773,81.801,17000000.0
2007-03-19 10:00:00,81.805,81.822,81.804,81.822,11200000.0
2007-03-19 10:01:00,81.815,81.826,81.81,81.811,12800000.0
2007-03-19 10:02:00,81.808,81.821,81.797,81.821,16000000.0
2007-03-19 10:03:00,81.823,81.823,81.803,81.81,11200000.0
2007-03-19 10:04:00,81.81,81.815,81.786,81.786,8000000.0
2007-03-19 10:05:00,81.783,81.796,81.779,81.779,14400000.0
2007-03-19 10:06:00,81.808,81.828,81.808,81.819,16000000.0
2007-03-19 10:07:00,81.823,81.829,81.814,81.829,12800000.0
2007-03-19 10:08:00,81.845,81.849,81.829,81.836,11200000.0
2007-03-19 10:09:00,81.836,81.851,81.836,81.848,12800000.0
2007-03-19 10:10:00,81.846,81.858,81.842,81.858,17600000.0
2007-03-19 10:11:00,81.862,81.867,81.849,81.853,11200000.0
2007-03-19 10:12:00,81.846,81.846,81.818,81.818,12200000.0
2007-03-19 10:13:00,81.816,81.835,81.816,81.835,11600000.0
2007-03-19 10:14:00,81.835,81.843,81.833,81.843,11200000.0
2007-03-19 10:15:00,81.84,81.849,81.84,81.849,12800000.0
2007-03-19 10:16:00,81.842,81.844,81.835,81.836,12800000.0
2007-03-19 10:17:00,81.826,81.83,81.824,81.824,11200000.0
2007-03-19 10:18:00,81.82,81.846,81.812,81.846,11200000.0
2007-03-19 10:19:00,81.859,81.878,81.859,81.878,11200000.0
2007-03-19 10:20:00,81.884,81.89,81.879,81.879,17600000.0
2007-03-19 10:21:00,81.871,81.895,81.871,81.893,15400000.0
2007-03-19 10:22:00,81.888,81.888,81.87,81.87,11200000.0
2007-03-19 10:23:00,81.866,81.867,81.857,81.862,11200000.0
2007-03-19 10:24:00,81.845,81.855,81.843,81.843,12800000.0
2007-03-19 10:25:00,81.838,81.838,81.809,81.81,11200000.0
2007-03-19 10:26:00,81.796,81.811,81.796,81.811,4800000.0
2007-03-19 10:27:00,81.816,81.819,81.808,81.813,11200000.0
2007-03-19 10:28:00,81.802,81.81,81.795,81.81,12800000.0
2007-03-19 10:29:00,81.824,81.845,81.824,81.831,11200000.0
2007-03-19 10:30:00,81.85,81.873,81.85,81.873,8000000.0
2007-03-19 10:31:00,81.89,81.901,81.884,81.901,12200000.0
2007-03-19 10:32:00,81.89,81.903,81.89,81.903,17600000.0
2007-03-19 10:33:00,81.898,81.899,81.882,81.882,11200000.0
2007-03-19 10:34:00,81.88,81.943,81.879,81.943,11200000.0
2007-03-19 10:35:00,81.945,81.956,81.938,81.947,11200000.0
2007-03-19 10:36:00,81.954,81.961,81.954,81.956,11200000.0
2007-03-19 10:37:00,81.959,81.971,81.873,81.96,11200000.0
2007-03-19 10:38:00,81.978,81.983,81.966,81.983,12800000.0
2007-03-19 10:39:00,81.974,81.974,81.957,81.959,11200000.0
2007-03-19 10:40:00,81.979,81.998,81.973,81.973,16000000.0
2007-03-19 10:41:00,81.979,81.983,81.971,81.971,12800000.0
2007-03-19 10:42:00,81.982,81.982,81.967,81.978,11200000.0
2007-03-19 10:43:00,81.97,81.975,81.965,81.966,11200000.0
2007-03-19 10:44:00,81.961,81.973,81.961,81.963,12800000.0
2007-03-19 10:45:00,81.951,81.961,81.937,81.957,12800000.0
2007-03-19 10:46:00,81.967,81.967,81.959,81.967,12800000.0
2007-03-19 10:47:00,81.965,81.969,81.946,81.969,12800000.0
2007-03-19 10:48:00,81.967,81.967,81.95,81.963,12800000.0
2007-03-19 10:49:00,81.951,81.993,81.951,81.993,10600000.0
2007-03-19 10:50:00,82.014,82.025,82.012,82.012,16000000.0
2007-03-19 10:51:00,82.026,82.053,82.026,82.037,17600000.0
2007-03-19 10:52:00,82.001,82.017,82.001,82.002,11200000.0
2007-03-19 10:53:00,82.021,82.027,82.009,82.016,11200000.0
2007-03-19 10:54:00,82.038,82.038,82.024,82.024,17600000.0
2007-03-19 10:55:00,82.021,82.039,82.021,82.031,11200000.0
2007-03-19 10:56:00,82.047,82.047,82.034,82.034,17600000.0
2007-03-19 10:57:00,82.027,82.048,82.027,82.048,16000000.0
2007-03-19 10:58:00,82.057,82.075,81.977,82.063,12800000.0
2007-03-19 10:59:00,82.054,82.054,82.035,82.035,11200000.0
2007-03-19 11:00:00,82.046,82.049,82.04,82.049,12800000.0
2007-03-19 11:01:00,82.06,82.06,82.028,82.028,12800000.0
2007-03-19 11:02:00,82.033,82.033,82.01,82.01,16000000.0
2007-03-19 11:03:00,81.999,82.025,81.997,82.025,12200000.0
2007-03-19 11:04:00,82.051,82.065,82.046,82.065,14400000.0
2007-03-19 11:05:00,82.052,82.06,82.039,82.046,17000000.0
2007-03-19 11:06:00,82.051,82.051,82.033,82.039,17600000.0
2007-03-19 11:07:00,82.044,82.05,82.032,82.044,17600000.0
2007-03-19 11:08:00,82.008,82.085,82.008,82.048,11200000.0
2007-03-19 11:09:00,82.036,82.047,82.028,82.047,17600000.0
2007-03-19 11:10:00,82.051,82.057,82.046,82.054,12800000.0
2007-03-19 11:11:00,82.055,82.13,82.049,82.13,11200000.0
2007-03-19 11:12:00,82.135,82.152,82.135,82.137,17600000.0
2007-03-19 11:13:00,82.132,82.133,82.111,82.129,14400000.0
2007-03-19 11:14:00,82.149,82.156,82.149,82.156,11200000.0
2007-03-19 11:15:00,82.148,82.155,82.143,82.155,11200000.0
2007-03-19 11:16:00,82.16,82.178,82.16,82.172,12800000.0
2007-03-19 11:17:00,82.169,82.181,82.167,82.173,11200000.0
2007-03-19 11:18:00,82.179,82.179,82.163,82.17,12800000.0
2007-03-19 11:19:00,82.165,82.169,82.159,82.159,17600000.0
2007-03-19 11:20:00,82.178,82.178,82.154,82.154,12800000.0
2007-03-19 11:21:00,82.173,82.18,82.154,82.154,14800000.0
2007-03-19 11:22:00,82.143,82.148,82.135,82.148,12800000.0
2007-03-19 11:23:00,82.173,82.19,82.173,82.184,11200000.0
2007-03-19 11:24:00,82.198,82.227,82.198,82.227,12800000.0
2007-03-19 11:25:00,82.224,82.253,82.224,82.241,17600000.0
2007-03-19 11:26:00,82.229,82.229,82.215,82.226,14400000.0
2007-03-19 11:27:00,82.233,82.244,82.221,82.244,11200000.0
2007-03-19 11:28:00,82.24,82.253,82.237,82.253,14400000.0
2007-03-19 11:29:00,82.245,82.245,82.23,82.233,14400000.0
2007-03-19 11:30:00,82.227,82.232,82.224,82.228,14400000.0
2007-03-19 11:31:00,82.217,82.226,82.216,82.226,11200000.0
2007-03-19 11:32:00,82.219,82.227,82.219,82.222,17600000.0
2007-03-19 11:33:00,82.224,82.232,82.221,82.224,12800000.0
2007-03-19 11:34:00,82.24,82.246,82.235,82.235,12800000.0
2007-03-19 11:35:00,82.232,82.232,82.22,82.227,11200000.0
2007-03-19 11:36:00,82.226,82.24,82.226,82.24,12800000.0
2007-03-19 11:37:00,82.243,82.249,82.234,82.234,11200000.0
2007-03-19 11:38:00,82.227,82.246,82.227,82.244,11200000.0
2007-03-19 11:39:00,82.233,82.233,82.21,82.214,11200000.0
2007-03-19 11:40:00,82.207,82.212,82.193,82.197,11200000.0
2007-03-19 11:41:00,82.21,82.221,82.206,82.206,16000000.0
2007-03-19 11:42:00,82.2,82.205,82.182,82.205,17600000.0
2007-03-19 11:43:00,82.219,82.262,82.219,82.262,11200000.0
2007-03-19 11:44:00,82.26,82.26,82.224,82.224,11200000.0
2007-03-19 11:45:00,82.237,82.244,82.235,82.235,14400000.0
2007-03-19 11:46:00,82.234,82.234,82.199,82.206,11200000.0
2007-03-19 11:47:00,82.238,82.254,82.223,82.254,17600000.0
2007-03-19 11:48:00,82.275,82.288,82.268,82.288,11200000.0
2007-03-19 11:49:00,82.288,82.294,82.275,82.275,12800000.0
2007-03-19 11:50:00,82.262,82.262,82.233,82.239,12800000.0
2007-03-19 11:51:00,82.226,82.233,82.219,82.22,11200000.0
2007-03-19 11:52:00,82.226,82.238,82.224,82.228,10600000.0
2007-03-19 11:53:00,82.24,82.259,82.23,82.259,16000000.0
2007-03-19 11:54:00,82.237,82.237,82.203,82.209,13800000.0
2007-03-19 11:55:00,82.206,82.207,82.14,82.2,11200000.0
2007-03-19 11:56:00,82.188,82.206,82.188,82.196,12800000.0
2007-03-19 11:57:00,82.206,82.22,82.199,82.22,12800000.0
2007-03-19 11:58:00,82.249,82.256,82.239,82.256,11200000.0
2007-03-19 11:59:00,82.271,82.285,82.265,82.283,11200000.0
2007-03-19 12:00:00,82.282,82.284,82.27,82.27,11200000.0
2007-03-19 12:01:00,82.278,82.292,82.277,82.279,10600000.0
2007-03-19 12:02:00,82.276,82.278,82.26,82.278,14400000.0
2007-03-19 12:03:00,82.284,82.29,82.276,82.288,11200000.0
2007-03-19 12:04:00,82.291,82.291,82.273,82.287,17600000.0
2007-03-19 12:05:00,82.302,82.312,82.293,82.293,17600000.0
2007-03-19 12:06:00,82.289,82.291,82.28,82.285,12800000.0
2007-03-19 12:07:00,82.288,82.29,82.279,82.29,11200000.0
2007-03-19 12:08:00,82.301,82.308,82.295,82.3,11200000.0
2007-03-19 12:09:00,82.307,82.313,82.299,82.309,14400000.0
2007-03-19 12:10:00,82.306,82.319,82.301,82.31,11200000.0
2007-03-19 12:11:00,82.314,82.314,82.299,82.306,12800000.0
2007-03-19 12:12:00,82.307,82.311,82.301,82.311,11200000.0
2007-03-19 12:13:00,82.298,82.298,82.28,82.285,11200000.0
2007-03-19 12:14:00,82.286,82.286,82.269,82.27,12800000.0
2007-03-19 12:15:00,82.255,82.255,82.242,82.242,12800000.0
2007-03-19 12:16:00,82.232,82.239,82.227,82.239,12800000.0
2007-03-19 12:17:00,82.232,82.241,82.178,82.232,17600000.0
2007-03-19 12:18:00,82.226,82.241,82.223,82.239,16000000.0
2007-03-19 12:19:00,82.246,82.249,82.229,82.249,12800000.0
2007-03-19 12:20:00,82.258,82.275,82.254,82.257,14400000.0
2007-03-19 12:21:00,82.24,82.24,82.211,82.211,11200000.0
2007-03-19 12:22:00,82.175,82.178,82.168,82.172,16000000.0
2007-03-19 12:23:00,82.17,82.184,82.169,82.182,14400000.0
2007-03-19 12:24:00,82.175,82.175,82.157,82.163,12800000.0
2007-03-19 12:25:00,82.164,82.178,82.164,82.178,11200000.0
2007-03-19 12:26:00,82.197,82.228,82.197,82.228,11200000.0
2007-03-19 12:27:00,82.227,82.227,82.2,82.2,11200000.0
2007-03-19 12:28:00,82.192,82.193,82.182,82.184,12800000.0
2007-03-19 12:29:00,82.178,82.185,82.167,82.185,17600000.0
2007-03-19 12:30:00,82.182,82.184,82.174,82.178,17600000.0
2007-03-19 12:31:00,82.179,82.182,82.15,82.159,12800000.0
2007-03-19 12:32:00,82.176,82.19,82.176,82.19,12800000.0
2007-03-19 12:33:00,82.192,82.193,82.172,82.172,14400000.0
2007-03-19 12:34:00,82.16,82.17,82.159,82.161,12800000.0
2007-03-19 12:35:00,82.159,82.174,82.159,82.167,11200000.0
2007-03-19 12:36:00,82.151,82.151,82.136,82.147,11200000.0
2007-03-19 12:37:00,82.142,82.144,82.132,82.138,11200000.0
2007-03-19 12:38:00,82.139,82.139,82.024,82.118,17600000.0
2007-03-19 12:39:00,82.125,82.193,82.125,82.193,16000000.0
2007-03-19 12:40:00,82.188,82.188,82.164,82.172,16000000.0
2007-03-19 12:41:00,82.186,82.194,82.186,82.188,12800000.0
2007-03-19 12:42:00,82.196,82.202,82.196,82.202,14400000.0
2007-03-19 12:43:00,82.216,82.23,82.216,82.229,12800000.0
2007-03-19 12:44:00,82.218,82.228,82.209,82.225,17600000.0
2007-03-19 12:45:00,82.223,82.226,82.203,82.203,16000000.0
2007-03-19 12:46:00,82.194,82.197,82.175,82.176,12800000.0
2007-03-19 12:47:00,82.176,82.216,82.176,82.216,12800000.0
2007-03-19 12:48:00,82.211,82.234,82.211,82.222,12800000.0
2007-03-19 12:49:00,82.213,82.213,82.197,82.213,16000000.0
2007-03-19 12:50:00,82.212,82.212,82.175,82.175,14400000.0
2007-03-19 12:51:00,82.175,82.187,82.175,82.187,11200000.0
2007-03-19 12:52:00,82.192,82.196,82.187,82.191,11200000.0
2007-03-19 12:53:00,82.177,82.188,82.177,82.179,11200000.0
2007-03-19 12:54:00,82.173,82.177,82.169,82.169,12800000.0
2007-03-19 12:55:00,82.177,82.186,82.177,82.182,16000000.0
2007-03-19 12:56:00,82.188,82.195,82.183,82.183,11200000.0
2007-03-19 12:57:00,82.158,82.165,82.158,82.159,11200000.0
2007-03-19 12:58:00,82.186,82.191,82.173,82.179,17600000.0
2007-03-19 12:59:00,82.179,82.192,82.178,82.178,16000000.0
2007-03-19 13:00:00,82.18,82.199,82.18,82.184,12800000.0
2007-03-19 13:01:00,82.165,82.168,82.154,82.168,14400000.0
2007-03-19 13:02:00,82.171,82.175,82.169,82.173,12200000.0
2007-03-19 13:03:00,82.186,82.189,82.168,82.18,16000000.0
2007-03-19 13:04:00,82.178,82.193,82.178,82.191,11200000.0
2007-03-19 13:05:00,82.194,82.199,82.188,82.194,12800000.0
2007-03-19 13:06:00,82.201,82.201,82.196,82.196,3200000.0
2007-03-19 13:07:00,82.216,82.22,82.208,82.208,14400000.0
2007-03-19 13:08:00,82.216,82.219,82.212,82.214,17600000.0
2007-03-19 13:09:00,82.211,82.216,82.208,82.212,12800000.0
2007-03-19 13:10:00,82.225,82.247,82.223,82.245,15400000.0
2007-03-19 13:11:00,82.24,82.244,82.239,82.243,11200000.0
2007-03-19 13:12:00,82.24,82.24,82.224,82.224,12800000.0
2007-03-19 13:13:00,82.217,82.23,82.217,82.228,17600000.0
2007-03-19 13:14:00,82.181,82.207,82.181,82.193,12800000.0
2007-03-19 13:15:00,82.238,82.264,82.238,82.264,12800000.0
2007-03-19 13:16:00,82.257,82.257,82.227,82.231,17600000.0
2007-03-19 13:17:00,82.23,82.236,82.222,82.222,12800000.0
2007-03-19 13:18:00,82.212,82.218,82.195,82.218,10600000.0
2007-03-19 13:19:00,82.238,82.251,82.238,82.247,16000000.0
2007-03-19 13:20:00,82.245,82.245,82.229,82.242,9600000.0
2007-03-19 13:21:00,82.238,82.248,82.229,82.248,11200000.0
2007-03-19 13:22:00,82.248,82.274,82.248,82.274,13800000.0
2007-03-19 13:23:00,82.279,82.288,82.279,82.28,12800000.0
2007-03-19 13:24:00,82.3,82.307,82.247,82.293,8000000.0
2007-03-19 13:25:00,82.285,82.285,82.274,82.274,17600000.0
2007-03-19 13:26:00,82.274,82.274,82.255,82.262,17600000.0
2007-03-19 13:27:00,82.254,82.254,82.245,82.249,12800000.0
2007-03-19 13:28:00,82.252,82.264,82.165,82.263,16000000.0
2007-03-19 13:29:00,82.258,82.258,82.236,82.236,11200000.0
2007-03-19 13:30:00,82.256,82.256,82.239,82.239,12800000.0
2007-03-19 13:31:00,82.232,82.246,82.232,82.246,11200000.0
2007-03-19 13:32:00,82.25,82.261,82.249,82.261,11200000.0
2007-03-19 13:33:00,82.246,82.246,82.226,82.226,19200000.0
2007-03-19 13:34:00,82.183,82.202,82.175,82.202,13800000.0
2007-03-19 13:35:00,82.203,82.21,82.202,82.208,36800000.0
2007-03-19 13:36:00,82.208,82.214,82.201,82.201,17600000.0
2007-03-19 13:37:00,82.198,82.207,82.196,82.207,14400000.0
2007-03-19 13:38:00,82.197,82.203,82.189,82.198,33600000.0
2007-03-19 13:39:00,82.207,82.224,82.207,82.224,14400000.0
2007-03-19 13:40:00,82.217,82.223,82.216,82.217,40000000.0
2007-03-19 13:41:00,82.216,82.234,82.211,82.234,16000000.0
2007-03-19 13:42:00,82.238,82.258,82.238,82.258,10600000.0
2007-03-19 13:43:00,82.269,82.289,82.261,82.286,27200000.0
2007-03-19 13:44:00,82.288,82.298,82.287,82.294,33600000.0
2007-03-19 13:45:00,82.282,82.283,82.266,82.279,20800000.0
2007-03-19 13:46:00,82.291,82.329,82.291,82.329,24000000.0
2007-03-19 13:47:00,82.312,82.349,82.31,82.349,12800000.0
2007-03-19 13:48:00,82.333,82.34,82.323,82.323,12800000.0
2007-03-19 13:49:00,82.333,82.346,82.32,82.32,17600000.0
2007-03-19 13:50:00,82.308,82.312,82.288,82.288,11200000.0
2007-03-19 13:51:00,82.306,82.306,82.288,82.292,24000000.0
2007-03-19 13:52:00,82.297,82.297,82.279,82.279,12800000.0
2007-03-19 13:53:00,82.289,82.303,82.288,82.303,17600000.0
2007-03-19 13:54:00,82.306,82.306,82.298,82.303,25600000.0
2007-03-19 13:55:00,82.295,82.295,82.272,82.272,14400000.0
2007-03-19 13:56:00,82.259,82.261,82.242,82.242,14400000.0
2007-03-19 13:57:00,82.241,82.247,82.235,82.24,28800000.0
2007-03-19 13:58:00,82.248,82.26,82.244,82.26,14400000.0
2007-03-19 13:59:00,82.264,82.267,82.254,82.254,32000000.0
2007-03-19 14:00:00,82.252,82.283,82.252,82.281,48000000.0
2007-03-19 14:01:00,82.272,82.277,82.256,82.277,32000000.0
2007-03-19 14:02:00,82.282,82.282,82.26,82.265,14800000.0
2007-03-19 14:03:00,82.244,82.244,82.235,82.244,14400000.0
2007-03-19 14:04:00,82.236,82.236,82.216,82.216,11200000.0
2007-03-19 14:05:00,82.214,82.221,82.209,82.209,24000000.0
2007-03-19 14:06:00,82.208,82.22,82.208,82.22,36800000.0
2007-03-19 14:07:00,82.238,82.267,82.238,82.261,40000000.0
2007-03-19 14:08:00,82.261,82.279,82.261,82.278,16000000.0
2007-03-19 14:09:00,82.295,82.306,82.294,82.304,33600000.0
2007-03-19 14:10:00,82.301,82.325,82.296,82.325,33600000.0
2007-03-19 14:11:00,82.303,82.31,82.297,82.298,14400000.0
2007-03-19 14:12:00,82.307,82.336,82.307,82.336,27200000.0
2007-03-19 14:13:00,82.347,82.347,82.338,82.341,14400000.0
2007-03-19 14:14:00,82.337,82.348,82.337,82.348,12800000.0
2007-03-19 14:15:00,82.345,82.347,82.333,82.333,28800000.0
2007-03-19 14:16:00,82.296,82.301,82.28,82.28,25600000.0
2007-03-19 14:17:00,82.28,82.28,82.258,82.258,12800000.0
2007-03-19 14:18:00,82.248,82.253,82.248,82.248,15400000.0
2007-03-19 14:19:00,82.239,82.239,82.215,82.215,12800000.0
2007-03-19 14:20:00,82.223,82.229,82.218,82.229,25600000.0
2007-03-19 14:21:00,82.246,82.246,82.226,82.24,28800000.0
2007-03-19 14:22:00,82.225,82.235,82.225,82.235,11200000.0
2007-03-19 14:23:00,82.239,82.255,82.238,82.255,48000000.0
2007-03-19 14:24:00,82.248,82.248,82.234,82.238,12800000.0
2007-03-19 14:25:00,82.248,82.274,82.248,82.27,12800000.0
2007-03-19 14:26:00,82.271,82.275,82.266,82.266,12800000.0
2007-03-19 14:27:00,82.27,82.281,82.27,82.28,17600000.0
2007-03-19 14:28:00,82.252,82.257,82.249,82.256,11200000.0
2007-03-19 14:29:00,82.281,82.291,82.279,82.279,36800000.0
2007-03-19 14:30:00,82.27,82.275,82.266,82.271,21800000.0
2007-03-19 14:31:00,82.281,82.282,82.274,82.274,20800000.0
2007-03-19 14:32:00,82.266,82.269,82.262,82.266,8000000.0
2007-03-19 14:33:00,82.264,82.271,82.264,82.265,24000000.0
2007-03-19 14:34:00,82.257,82.26,82.251,82.253,12800000.0
2007-03-19 14:35:00,82.246,82.246,82.238,82.238,14400000.0
2007-03-19 14:36:00,82.246,82.248,82.24,82.24,11600000.0
2007-03-19 14:37:00,82.246,82.262,82.246,82.262,11200000.0
2007-03-19 14:38:00,82.26,82.268,82.26,82.265,56000000.0
2007-03-19 14:39:00,82.27,82.276,82.263,82.273,12800000.0
2007-03-19 14:40:00,82.275,82.281,82.26,82.263,14400000.0
2007-03-19 14:41:00,82.273,82.279,82.269,82.272,56000000.0
2007-03-19 14:42:00,82.272,82.274,82.251,82.251,12800000.0
2007-03-19 14:43:00,82.242,82.244,82.24,82.243,25600000.0
2007-03-19 14:44:00,82.26,82.262,82.25,82.25,12800000.0
2007-03-19 14:45:00,82.26,82.269,82.248,82.26,11200000.0
2007-03-19 14:46:00,82.264,82.275,82.264,82.275,11200000.0
2007-03-19 14:47:00,82.279,82.288,82.273,82.281,16000000.0
2007-03-19 14:48:00,82.281,82.291,82.281,82.291,19200000.0
2007-03-19 14:49:00,82.314,82.33,82.314,82.329,32000000.0
2007-03-19 14:50:00,82.316,82.333,82.316,82.33,28800000.0
2007-03-19 14:51:00,82.335,82.335,82.32,82.32,31400000.0
2007-03-19 14:52:00,82.316,82.319,82.316,82.316,12800000.0
2007-03-19 14:53:00,82.336,82.342,82.331,82.333,17600000.0
2007-03-19 14:54:00,82.333,82.351,82.333,82.351,12800000.0
2007-03-19 14:55:00,82.365,82.372,82.365,82.372,16000000.0
2007-03-19 14:56:00,82.372,82.382,82.37,82.37,12800000.0
2007-03-19 14:57:00,82.373,82.377,82.368,82.368,12800000.0
2007-03-19 14:58:00,82.369,82.369,82.356,82.369,17600000.0
2007-03-19 14:59:00,82.36,82.363,82.334,82.334,16400000.0
2007-03-19 15:00:00,82.332,82.336,82.332,82.336,14400000.0
2007-03-19 15:01:00,82.328,82.335,82.319,82.319,12800000.0
2007-03-19 15:02:00,82.329,82.346,82.329,82.338,27200000.0
2007-03-19 15:03:00,82.34,82.351,82.34,82.343,12800000.0
2007-03-19 15:04:00,82.35,82.35,82.341,82.341,11200000.0
2007-03-19 15:05:00,82.339,82.344,82.337,82.337,11200000.0
2007-03-19 15:06:00,82.307,82.322,82.304,82.319,11200000.0
2007-03-19 15:07:00,82.347,82.347,82.327,82.327,25600000.0
2007-03-19 15:08:00,82.31,82.31,82.295,82.302,11200000.0
2007-03-19 15:09:00,82.321,82.333,82.321,82.325,16000000.0
2007-03-19 15:10:00,82.342,82.342,82.317,82.317,12800000.0
2007-03-19 15:11:00,82.318,82.325,82.315,82.322,32000000.0
2007-03-19 15:12:00,82.319,82.322,82.31,82.322,12800000.0
2007-03-19 15:13:00,82.323,82.336,82.322,82.325,44200000.0
2007-03-19 15:14:00,82.341,82.341,82.337,82.339,35200000.0
2007-03-19 15:15:00,82.34,82.345,82.334,82.334,22400000.0
2007-03-19 15:16:00,82.337,82.337,82.314,82.319,37200000.0
2007-03-19 15:17:00,82.315,82.315,82.305,82.305,22400000.0
2007-03-19 15:18:00,82.308,82.308,82.267,82.267,21800000.0
2007-03-19 15:19:00,82.255,82.272,82.255,82.272,16000000.0
2007-03-19 15:20:00,82.277,82.292,82.274,82.292,24000000.0
2007-03-19 15:21:00,82.302,82.304,82.3,82.302,14400000.0
2007-03-19 15:22:00,82.305,82.311,82.301,82.304,12800000.0
2007-03-19 15:23:00,82.313,82.313,82.302,82.302,48000000.0
2007-03-19 15:24:00,82.308,82.313,82.303,82.313,25600000.0
2007-03-19 15:25:00,82.305,82.321,82.305,82.321,27200000.0
2007-03-19 15:26:00,82.324,82.324,82.303,82.318,40000000.0
2007-03-19 15:27:00,82.313,82.314,82.301,82.309,28800000.0
2007-03-19 15:28:00,82.311,82.311,82.289,82.289,70400000.0
2007-03-19 15:29:00,82.304,82.309,82.215,82.309,45800000.0
2007-03-19 15:30:00,82.227,82.313,82.218,82.223,115200000.0
2007-03-19 15:31:00,82.317,82.326,82.316,82.324,60800000.0
2007-03-19 15:32:00,82.317,82.339,82.317,82.339,30400000.0
2007-03-19 15:33:00,82.313,82.313,82.304,82.305,30400000.0
2007-03-19 15:34:00,82.292,82.3,82.291,82.292,22400000.0
2007-03-19 15:35:00,82.317,82.322,82.305,82.313,33600000.0
2007-03-19 15:36:00,82.31,82.317,82.293,82.293,32000000.0
2007-03-19 15:37:00,82.28,82.334,82.28,82.334,30400000.0
2007-03-19 15:38:00,82.316,82.316,82.296,82.296,59200000.0
2007-03-19 15:39:00,82.293,82.299,82.29,82.295,36800000.0
2007-03-19 15:40:00,82.281,82.286,82.274,82.278,35200000.0
2007-03-19 15:41:00,82.283,82.291,82.277,82.282,25600000.0
2007-03-19 15:42:00,82.27,82.28,82.262,82.28,43200000.0
2007-03-19 15:43:00,82.287,82.288,82.275,82.28,27200000.0
2007-03-19 15:44:00,82.259,82.277,82.259,82.271,12800000.0
2007-03-19 15:45:00,82.299,82.332,82.299,82.33,16000000.0
2007-03-19 15:46:00,82.34,82.34,82.322,82.322,14400000.0
2007-03-19 15:47:00,82.294,82.294,82.285,82.29,30400000.0
2007-03-19 15:48:00,82.3,82.3,82.269,82.276,27200000.0
2007-03-19 15:49:00,82.282,82.295,82.278,82.288,11200000.0
2007-03-19 15:50:00,82.294,82.306,82.292,82.306,11200000.0
2007-03-19 15:51:00,82.315,82.315,82.307,82.311,12800000.0
2007-03-19 15:52:00,82.318,82.318,82.297,82.297,20800000.0
2007-03-19 15:53:00,82.303,82.316,82.302,82.313,24000000.0
2007-03-19 15:54:00,82.315,82.324,82.311,82.311,28800000.0
2007-03-19 15:55:00,82.306,82.312,82.285,82.285,24000000.0
2007-03-19 15:56:00,82.277,82.277,82.266,82.266,51200000.0
2007-03-19 15:57:00,82.253,82.265,82.252,82.263,12800000.0
2007-03-19 15:58:00,82.268,82.311,82.268,82.311,19200000.0
2007-03-19 15:59:00,82.319,82.332,82.319,82.324,36200000.0
2007-03-19 16:00:00,82.334,82.359,82.322,82.359,51600000.0
2007-03-19 16:01:00,82.379,82.407,82.379,82.395,41600000.0
2007-03-19 16:02:00,82.392,82.4,82.384,82.384,11200000.0
2007-03-19 16:03:00,82.371,82.372,82.36,82.364,64000000.0
2007-03-19 16:04:00,82.366,82.375,82.366,82.372,45200000.0
2007-03-19 16:05:00,82.358,82.375,82.358,82.375,48000000.0
2007-03-19 16:06:00,82.364,82.364,82.346,82.349,35200000.0
2007-03-19 16:07:00,82.336,82.348,82.321,82.348,32000000.0
2007-03-19 16:08:00,82.347,82.353,82.345,82.349,44800000.0
2007-03-19 16:09:00,82.346,82.352,82.344,82.345,44800000.0
2007-03-19 16:10:00,82.34,82.34,82.325,82.325,42000000.0
2007-03-19 16:11:00,82.323,82.326,82.322,82.324,14400000.0
2007-03-19 16:12:00,82.328,82.347,82.328,82.336,56000000.0
2007-03-19 16:13:00,82.357,82.362,82.345,82.36,11200000.0
2007-03-19 16:14:00,82.363,82.363,82.342,82.346,49600000.0
2007-03-19 16:15:00,82.345,82.356,82.339,82.356,58600000.0
2007-03-19 16:16:00,82.351,82.356,82.344,82.353,17600000.0
2007-03-19 16:17:00,82.366,82.372,82.364,82.366,38400000.0
2007-03-19 16:18:00,82.372,82.38,82.367,82.367,11200000.0
2007-03-19 16:19:00,82.366,82.371,82.364,82.371,22400000.0
2007-03-19 16:20:00,82.366,82.376,82.366,82.376,11200000.0
2007-03-19 16:21:00,82.371,82.376,82.361,82.373,27200000.0
2007-03-19 16:22:00,82.389,82.394,82.387,82.394,41600000.0
2007-03-19 16:23:00,82.376,82.382,82.369,82.379,43200000.0
2007-03-19 16:24:00,82.391,82.391,82.362,82.375,17600000.0
2007-03-19 16:25:00,82.38,82.389,82.378,82.384,33600000.0
2007-03-19 16:26:00,82.367,82.367,82.359,82.359,17600000.0
2007-03-19 16:27:00,82.346,82.364,82.346,82.356,35200000.0
2007-03-19 16:28:00,82.362,82.365,82.358,82.364,27200000.0
2007-03-19 16:29:00,82.374,82.382,82.36,82.36,10600000.0
2007-03-19 16:30:00,82.37,82.38,82.352,82.352,11200000.0
2007-03-19 16:31:00,82.367,82.367,82.345,82.345,41400000.0
2007-03-19 16:32:00,82.358,82.366,82.355,82.356,12800000.0
2007-03-19 16:33:00,82.322,82.349,82.312,82.326,27200000.0
2007-03-19 16:34:00,82.336,82.342,82.327,82.333,34600000.0
2007-03-19 16:35:00,82.333,82.339,82.322,82.322,52200000.0
2007-03-19 16:36:00,82.32,82.327,82.316,82.327,51600000.0
2007-03-19 16:37:00,82.331,82.336,82.326,82.329,41600000.0
2007-03-19 16:38:00,82.323,82.324,82.314,82.323,40000000.0
2007-03-19 16:39:00,82.344,82.356,82.34,82.34,34600000.0
2007-03-19 16:40:00,82.327,82.335,82.311,82.335,56000000.0
2007-03-19 16:41:00,82.331,82.331,82.308,82.308,73600000.0
2007-03-19 16:42:00,82.312,82.331,82.312,82.321,54800000.0
2007-03-19 16:43:00,82.329,82.333,82.325,82.331,17600000.0
2007-03-19 16:44:00,82.333,82.333,82.322,82.332,11200000.0
2007-03-19 16:45:00,82.329,82.342,82.329,82.342,57600000.0
2007-03-19 16:46:00,82.346,82.357,82.346,82.352,11200000.0
2007-03-19 16:47:00,82.346,82.354,82.331,82.349,70800000.0
2007-03-19 16:48:00,82.337,82.349,82.337,82.341,52800000.0
2007-03-19 16:49:00,82.341,82.365,82.341,82.353,36800000.0
2007-03-19 16:50:00,82.353,82.356,82.345,82.353,75600000.0
2007-03-19 16:51:00,82.348,82.354,82.345,82.346,32000000.0
2007-03-19 16:52:00,82.337,82.34,82.331,82.331,46400000.0
2007-03-19 16:53:00,82.345,82.358,82.345,82.35,30400000.0
2007-03-19 16:54:00,82.356,82.371,82.356,82.371,11200000.0
2007-03-19 16:55:00,82.357,82.357,82.323,82.327,27200000.0
2007-03-19 16:56:00,82.305,82.321,82.305,82.321,36800000.0
2007-03-19 16:57:00,82.32,82.33,82.32,82.326,19200000.0
2007-03-19 16:58:00,82.331,82.334,82.327,82.331,12800000.0
2007-03-19 16:59:00,82.339,82.355,82.339,82.349,51200000.0
2007-03-19 17:00:00,82.355,82.355,82.346,82.346,50000000.0
2007-03-19 17:01:00,82.359,82.394,82.359,82.39,39400000.0
2007-03-19 17:02:00,82.394,82.402,82.393,82.393,33600000.0
2007-03-19 17:03:00,82.397,82.436,82.396,82.431,44800000.0
2007-03-19 17:04:00,82.441,82.441,82.416,82.434,41600000.0
2007-03-19 17:05:00,82.417,82.431,82.405,82.405,54400000.0
2007-03-19 17:06:00,82.417,82.432,82.417,82.429,59200000.0
2007-03-19 17:07:00,82.43,82.435,82.426,82.429,34600000.0
2007-03-19 17:08:00,82.399,82.405,82.39,82.39,68800000.0
2007-03-19 17:09:00,82.41,82.423,82.405,82.423,59200000.0
2007-03-19 17:10:00,82.429,82.429,82.417,82.417,25600000.0
2007-03-19 17:11:00,82.411,82.432,82.411,82.432,37800000.0
2007-03-19 17:12:00,82.42,82.432,82.419,82.432,25600000.0
2007-03-19 17:13:00,82.415,82.469,82.415,82.469,28200000.0
2007-03-19 17:14:00,82.468,82.468,82.44,82.44,22400000.0
2007-03-19 17:15:00,82.424,82.431,82.413,82.43,19200000.0
2007-03-19 17:16:00,82.442,82.451,82.422,82.451,17600000.0
2007-03-19 17:17:00,82.467,82.467,82.448,82.448,38400000.0
2007-03-19 17:18:00,82.435,82.437,82.418,82.418,57600000.0
2007-03-19 17:19:00,82.437,82.437,82.425,82.431,24000000.0
2007-03-19 17:20:00,82.417,82.418,82.413,82.413,16000000.0
2007-03-19 17:21:00,82.401,82.401,82.382,82.387,28800000.0
2007-03-19 17:22:00,82.377,82.402,82.377,82.402,19200000.0
2007-03-19 17:23:00,82.384,82.391,82.378,82.386,11200000.0
2007-03-19 17:24:00,82.407,82.413,82.396,82.413,12800000.0
2007-03-19 17:25:00,82.415,82.42,82.409,82.42,17600000.0
2007-03-19 17:26:00,82.423,82.428,82.421,82.423,12800000.0
2007-03-19 17:27:00,82.45,82.456,82.447,82.447,46400000.0
2007-03-19 17:28:00,82.436,82.436,82.425,82.425,12800000.0
2007-03-19 17:29:00,82.421,82.421,82.409,82.409,27600000.0
2007-03-19 17:30:00,82.4,82.41,82.392,82.392,17600000.0
2007-03-19 17:31:00,82.381,82.394,82.367,82.38,88000000.0
2007-03-19 17:32:00,82.399,82.404,82.387,82.387,52800000.0
2007-03-19 17:33:00,82.378,82.386,82.375,82.375,36800000.0
2007-03-19 17:34:00,82.38,82.387,82.376,82.378,62800000.0
2007-03-19 17:35:00,82.379,82.396,82.379,82.395,43200000.0
2007-03-19 17:36:00,82.398,82.405,82.396,82.396,33600000.0
2007-03-19 17:37:00,82.407,82.417,82.407,82.412,16000000.0
2007-03-19 17:38:00,82.412,82.415,82.405,82.408,35600000.0
2007-03-19 17:39:00,82.413,82.429,82.411,82.429,16000000.0
2007-03-19 17:40:00,82.431,82.44,82.428,82.44,75200000.0
2007-03-19 17:41:00,82.448,82.469,82.448,82.462,12800000.0
2007-03-19 17:42:00,82.464,82.464,82.449,82.449,4800000.0
2007-03-19 17:43:00,82.456,82.457,82.435,82.44,17600000.0
2007-03-19 17:44:00,82.442,82.442,82.434,82.437,30400000.0
2007-03-19 17:45:00,82.433,82.437,82.432,82.434,30400000.0
2007-03-19 17:46:00,82.433,82.444,82.432,82.438,41600000.0
2007-03-19 17:47:00,82.423,82.424,82.413,82.413,57600000.0
2007-03-19 17:48:00,82.401,82.413,82.4,82.4,57600000.0
2007-03-19 17:49:00,82.419,82.419,82.409,82.419,46400000.0
2007-03-19 17:50:00,82.415,82.424,82.415,82.419,8000000.0
2007-03-19 17:51:00,82.416,82.422,82.412,82.421,49000000.0
2007-03-19 17:52:00,82.423,82.435,82.423,82.435,43200000.0
2007-03-19 17:53:00,82.439,82.448,82.437,82.444,33000000.0
2007-03-19 17:54:00,82.447,82.467,82.446,82.466,38400000.0
2007-03-19 17:55:00,82.471,82.475,82.461,82.461,40000000.0
2007-03-19 17:56:00,82.459,82.48,82.459,82.48,44800000.0
2007-03-19 17:57:00,82.476,82.476,82.464,82.464,36800000.0
2007-03-19 17:58:00,82.469,82.503,82.469,82.503,17600000.0
2007-03-19 17:59:00,82.509,82.509,82.495,82.5,62400000.0
2007-03-19 18:00:00,82.51,82.51,82.497,82.5,50600000.0
2007-03-19 18:01:00,82.473,82.486,82.471,82.486,32000000.0
2007-03-19 18:02:00,82.488,82.488,82.471,82.475,24000000.0
2007-03-19 18:03:00,82.483,82.509,82.482,82.509,36800000.0
2007-03-19 18:04:00,82.517,82.551,82.517,82.551,34000000.0
2007-03-19 18:05:00,82.556,82.574,82.556,82.567,12800000.0
2007-03-19 18:06:00,82.571,82.571,82.55,82.552,29800000.0
2007-03-19 18:07:00,82.554,82.554,82.54,82.548,11200000.0
2007-03-19 18:08:00,82.544,82.551,82.542,82.551,85200000.0
2007-03-19 18:09:00,82.546,82.56,82.54,82.552,33600000.0
2007-03-19 18:10:00,82.553,82.559,82.543,82.551,16000000.0
2007-03-19 18:11:00,82.548,82.548,82.535,82.536,12800000.0
2007-03-19 18:12:00,82.54,82.559,82.54,82.559,12800000.0
2007-03-19 18:13:00,82.574,82.579,82.572,82.572,27200000.0
2007-03-19 18:14:00,82.578,82.587,82.578,82.582,19200000.0
2007-03-19 18:15:00,82.578,82.578,82.57,82.571,30400000.0
2007-03-19 18:16:00,82.569,82.577,82.558,82.564,55400000.0
2007-03-19 18:17:00,82.557,82.569,82.555,82.564,43200000.0
2007-03-19 18:18:00,82.572,82.584,82.572,82.583,30400000.0
2007-03-19 18:19:00,82.583,82.583,82.577,82.579,46400000.0
2007-03-19 18:20:00,82.585,82.589,82.581,82.581,43200000.0
2007-03-19 18:21:00,82.567,82.572,82.559,82.56,12800000.0
2007-03-19 18:22:00,82.56,82.565,82.558,82.563,33600000.0
2007-03-19 18:23:00,82.556,82.557,82.539,82.549,46400000.0
2007-03-19 18:24:00,82.545,82.545,82.527,82.527,52200000.0
2007-03-19 18:25:00,82.538,82.538,82.519,82.523,33600000.0
2007-03-19 18:26:00,82.503,82.52,82.503,82.511,12800000.0
2007-03-19 18:27:00,82.527,82.536,82.527,82.531,33600000.0
2007-03-19 18:28:00,82.527,82.531,82.525,82.531,12800000.0
2007-03-19 18:29:00,82.528,82.528,82.521,82.521,25600000.0
2007-03-19 18:30:00,82.523,82.523,82.505,82.507,36800000.0
2007-03-19 18:31:00,82.508,82.508,82.496,82.503,11200000.0
2007-03-19 18:32:00,82.512,82.512,82.499,82.499,70400000.0
2007-03-19 18:33:00,82.5,82.504,82.499,82.504,32000000.0
2007-03-19 18:34:00,82.499,82.502,82.49,82.499,19200000.0
2007-03-19 18:35:00,82.495,82.52,82.495,82.514,43200000.0
2007-03-19 18:36:00,82.53,82.53,82.506,82.506,12800000.0
2007-03-19 18:37:00,82.494,82.5,82.489,82.491,36800000.0
2007-03-19 18:38:00,82.48,82.499,82.48,82.499,49600000.0
2007-03-19 18:39:00,82.505,82.505,82.496,82.502,76800000.0
2007-03-19 18:40:00,82.499,82.503,82.49,82.492,65600000.0
2007-03-19 18:41:00,82.485,82.494,82.483,82.49,72000000.0
2007-03-19 18:42:00,82.488,82.488,82.464,82.464,78400000.0
2007-03-19 18:43:00,82.465,82.479,82.465,82.473,49000000.0
2007-03-19 18:44:00,82.47,82.476,82.47,82.476,30400000.0
2007-03-19 18:45:00,82.471,82.471,82.452,82.466,12800000.0
2007-03-19 18:46:00,82.467,82.5,82.467,82.5,12800000.0
2007-03-19 18:47:00,82.494,82.494,82.476,82.482,14400000.0
2007-03-19 18:48:00,82.475,82.475,82.462,82.468,28800000.0
2007-03-19 18:49:00,82.472,82.478,82.467,82.471,24000000.0
2007-03-19 18:50:00,82.469,82.477,82.46,82.46,46400000.0
2007-03-19 18:51:00,82.465,82.471,82.465,82.466,12800000.0
2007-03-19 18:52:00,82.449,82.467,82.447,82.453,19200000.0
2007-03-19 18:53:00,82.46,82.461,82.449,82.455,30400000.0
2007-03-19 18:54:00,82.472,82.472,82.465,82.465,19200000.0
2007-03-19 18:55:00,82.477,82.479,82.449,82.452,21800000.0
2007-03-19 18:56:00,82.464,82.469,82.459,82.459,16000000.0
2007-03-19 18:57:00,82.461,82.474,82.461,82.474,18600000.0
2007-03-19 18:58:00,82.467,82.468,82.461,82.464,32000000.0
2007-03-19 18:59:00,82.474,82.49,82.474,82.49,32000000.0
2007-03-19 19:00:00,82.481,82.492,82.476,82.477,14400000.0
2007-03-19 19:01:00,82.462,82.463,82.447,82.447,11200000.0
2007-03-19 19:02:00,82.452,82.464,82.448,82.448,43200000.0
2007-03-19 19:03:00,82.463,82.482,82.463,82.478,13800000.0
2007-03-19 19:04:00,82.481,82.492,82.478,82.486,14400000.0
2007-03-19 19:05:00,82.499,82.503,82.483,82.496,17600000.0
2007-03-19 19:06:00,82.496,82.501,82.484,82.486,56000000.0
2007-03-19 19:07:00,82.491,82.498,82.49,82.496,34600000.0
2007-03-19 19:08:00,82.503,82.512,82.503,82.509,22400000.0
2007-03-19 19:09:00,82.506,82.52,82.506,82.51,12800000.0
2007-03-19 19:10:00,82.514,82.519,82.512,82.519,17000000.0
2007-03-19 19:11:00,82.523,82.528,82.522,82.527,17600000.0
2007-03-19 19:12:00,82.514,82.521,82.509,82.521,24000000.0
2007-03-19 19:13:00,82.528,82.536,82.52,82.528,16000000.0
2007-03-19 19:14:00,82.531,82.534,82.526,82.533,12800000.0
2007-03-19 19:15:00,82.517,82.52,82.501,82.504,16000000.0
2007-03-19 19:16:00,82.511,82.511,82.49,82.503,12800000.0
2007-03-19 19:17:00,82.497,82.497,82.483,82.497,14400000.0
2007-03-19 19:18:00,82.493,82.502,82.48,82.482,32000000.0
2007-03-19 19:19:00,82.489,82.502,82.484,82.484,11200000.0
2007-03-19 19:20:00,82.465,82.465,82.436,82.446,14400000.0
2007-03-19 19:21:00,82.44,82.456,82.44,82.456,17600000.0
2007-03-19 19:22:00,82.467,82.468,82.456,82.463,14800000.0
2007-03-19 19:23:00,82.488,82.492,82.46,82.46,16000000.0
2007-03-19 19:24:00,82.466,82.467,82.449,82.467,47400000.0
2007-03-19 19:25:00,82.468,82.471,82.462,82.468,12800000.0
2007-03-19 19:26:00,82.463,82.489,82.461,82.476,41600000.0
2007-03-19 19:27:00,82.47,82.487,82.459,82.487,14400000.0
2007-03-19 19:28:00,82.496,82.496,82.482,82.491,12800000.0
2007-03-19 19:29:00,82.49,82.49,82.481,82.481,12800000.0
2007-03-19 19:30:00,82.5,82.502,82.496,82.501,11200000.0
2007-03-19 19:31:00,82.51,82.513,82.503,82.511,11200000.0
2007-03-19 19:32:00,82.511,82.511,82.472,82.472,11200000.0
2007-03-19 19:33:00,82.48,82.48,82.467,82.47,12800000.0
2007-03-19 19:34:00,82.469,82.479,82.467,82.477,12800000.0
2007-03-19 19:35:00,82.474,82.479,82.468,82.473,17600000.0
2007-03-19 19:36:00,82.465,82.465,82.451,82.459,16000000.0
2007-03-19 19:37:00,82.422,82.445,82.422,82.445,11200000.0
2007-03-19 19:38:00,82.476,82.476,82.459,82.459,11200000.0
2007-03-19 19:39:00,82.446,82.46,82.446,82.46,12800000.0
2007-03-19 19:40:00,82.456,82.477,82.456,82.476,11200000.0
2007-03-19 19:41:00,82.465,82.474,82.458,82.474,11200000.0
2007-03-19 19:42:00,82.472,82.476,82.463,82.463,11200000.0
2007-03-19 19:43:00,82.456,82.461,82.454,82.46,11200000.0
2007-03-19 19:44:00,82.489,82.5,82.484,82.495,11200000.0
2007-03-19 19:45:00,82.494,82.494,82.48,82.485,16000000.0
2007-03-19 19:46:00,82.482,82.488,82.478,82.478,8000000.0
2007-03-19 19:47:00,82.469,82.47,82.466,82.469,9600000.0
2007-03-19 19:48:00,82.478,82.479,82.458,82.474,12800000.0
2007-03-19 19:49:00,82.471,82.472,82.465,82.465,30400000.0
2007-03-19 19:50:00,82.46,82.462,82.457,82.46,12800000.0
2007-03-19 19:51:00,82.444,82.464,82.444,82.46,12800000.0
2007-03-19 19:52:00,82.466,82.49,82.455,82.455,16000000.0
2007-03-19 19:53:00,82.466,82.486,82.46,82.486,11200000.0
2007-03-19 19:54:00,82.488,82.488,82.48,82.48,12800000.0
2007-03-19 19:55:00,82.484,82.484,82.478,82.484,11200000.0
2007-03-19 19:56:00,82.485,82.496,82.48,82.495,16000000.0
2007-03-19 19:57:00,82.5,82.5,82.492,82.493,12800000.0
2007-03-19 19:58:00,82.495,82.499,82.493,82.494,11200000.0
2007-03-19 19:59:00,82.488,82.488,82.484,82.484,6400000.0
2007-03-19 20:00:00,82.479,82.479,82.455,82.471,17600000.0
2007-03-19 20:01:00,82.474,82.488,82.461,82.461,12800000.0
2007-03-19 20:02:00,82.471,82.48,82.463,82.472,17600000.0
2007-03-19 20:03:00,82.476,82.476,82.471,82.473,15400000.0
2007-03-19 20:04:00,82.455,82.471,82.455,82.469,30400000.0
2007-03-19 20:05:00,82.457,82.457,82.433,82.454,12200000.0
2007-03-19 20:06:00,82.462,82.462,82.45,82.462,11200000.0
2007-03-19 20:07:00,82.47,82.479,82.468,82.473,17600000.0
2007-03-19 20:08:00,82.453,82.461,82.437,82.437,38400000.0
2007-03-19 20:09:00,82.468,82.475,82.465,82.468,11200000.0
2007-03-19 20:10:00,82.465,82.478,82.465,82.469,14400000.0
2007-03-19 20:11:00,82.459,82.459,82.432,82.432,11200000.0
2007-03-19 20:12:00,82.429,82.436,82.429,82.434,11200000.0
2007-03-19 20:13:00,82.447,82.453,82.445,82.452,11200000.0
2007-03-19 20:14:00,82.439,82.44,82.378,82.44,14400000.0
2007-03-19 20:15:00,82.446,82.45,82.434,82.45,11200000.0
2007-03-19 20:16:00,82.438,82.438,82.429,82.43,28800000.0
2007-03-19 20:17:00,82.424,82.424,82.399,82.418,33600000.0
2007-03-19 20:18:00,82.427,82.427,82.415,82.42,11200000.0
2007-03-19 20:19:00,82.421,82.423,82.403,82.403,11200000.0
2007-03-19 20:20:00,82.4,82.41,82.39,82.41,19200000.0
2007-03-19 20:21:00,82.421,82.421,82.411,82.418,12800000.0
2007-03-19 20:22:00,82.412,82.417,82.404,82.404,14400000.0
2007-03-19 20:23:00,82.399,82.406,82.397,82.397,12800000.0
2007-03-19 20:24:00,82.4,82.408,82.4,82.405,16000000.0
2007-03-19 20:25:00,82.39,82.414,82.39,82.408,11200000.0
2007-03-19 20:26:00,82.408,82.416,82.406,82.408,16000000.0
2007-03-19 20:27:00,82.4,82.4,82.382,82.382,16000000.0
2007-03-19 20:28:00,82.394,82.394,82.379,82.386,11200000.0
2007-03-19 20:29:00,82.379,82.382,82.373,82.377,12800000.0
2007-03-19 20:30:00,82.373,82.373,82.351,82.351,27200000.0
2007-03-19 20:31:00,82.354,82.374,82.351,82.374,11200000.0
2007-03-19 20:32:00,82.387,82.4,82.386,82.386,9600000.0
2007-03-19 20:33:00,82.361,82.38,82.361,82.38,12800000.0
2007-03-19 20:34:00,82.389,82.401,82.388,82.401,11200000.0
2007-03-19 20:35:00,82.403,82.412,82.403,82.405,11200000.0
2007-03-19 20:36:00,82.4,82.402,82.386,82.387,16000000.0
2007-03-19 20:37:00,82.397,82.41,82.397,82.41,8000000.0
2007-03-19 20:38:00,82.392,82.404,82.392,82.396,12800000.0
2007-03-19 20:39:00,82.413,82.422,82.402,82.422,11200000.0
2007-03-19 20:40:00,82.416,82.419,82.405,82.419,11200000.0
2007-03-19 20:41:00,82.428,82.428,82.416,82.416,14400000.0
2007-03-19 20:42:00,82.404,82.417,82.404,82.408,11200000.0
2007-03-19 20:43:00,82.413,82.42,82.408,82.408,14400000.0
2007-03-19 20:44:00,82.417,82.421,82.417,82.417,6400000.0
2007-03-19 20:45:00,82.417,82.417,82.408,82.411,12800000.0
2007-03-19 20:46:00,82.413,82.424,82.413,82.421,14400000.0
2007-03-19 20:47:00,82.427,82.427,82.42,82.425,12800000.0
2007-03-19 20:48:00,82.426,82.433,82.426,82.431,17600000.0
2007-03-19 20:49:00,82.416,82.42,82.414,82.414,8000000.0
2007-03-19 20:50:00,82.429,82.431,82.416,82.431,14400000.0
2007-03-19 20:51:00,82.421,82.429,82.416,82.42,28800000.0
2007-03-19 20:52:00,82.429,82.436,82.421,82.425,11200000.0
2007-03-19 20:53:00,82.426,82.432,82.426,82.429,16000000.0
2007-03-19 20:54:00,82.435,82.442,82.433,82.433,14400000.0
2007-03-19 20:55:00,82.425,82.426,82.414,82.421,11200000.0
2007-03-19 20:56:00,82.42,82.422,82.418,82.422,8000000.0
2007-03-19 20:57:00,82.409,82.418,82.409,82.414,12800000.0
2007-03-19 20:58:00,82.411,82.422,82.411,82.422,11200000.0
2007-03-19 20:59:00,82.415,82.418,82.409,82.418,11200000.0
2007-03-19 21:00:00,82.439,82.443,82.433,82.443,17600000.0
2007-03-19 21:01:00,82.438,82.451,82.434,82.447,11200000.0
2007-03-19 21:02:00,82.449,82.449,82.443,82.444,16000000.0
2007-03-19 21:03:00,82.435,82.435,82.416,82.416,11200000.0
2007-03-19 21:04:00,82.435,82.442,82.432,82.442,16000000.0
2007-03-19 21:05:00,82.44,82.444,82.42,82.44,12800000.0
2007-03-19 21:06:00,82.413,82.425,82.409,82.409,12800000.0
2007-03-19 21:07:00,82.426,82.426,82.407,82.415,14400000.0
2007-03-19 21:08:00,82.429,82.438,82.423,82.438,16000000.0
2007-03-19 21:09:00,82.414,82.43,82.409,82.411,8000000.0
2007-03-19 21:10:00,82.408,82.409,82.408,82.409,3200000.0
2007-03-19 21:11:00,82.422,82.434,82.412,82.434,12800000.0
2007-03-19 21:12:00,82.435,82.455,82.426,82.438,12200000.0
2007-03-19 21:13:00,82.423,82.425,82.408,82.42,16000000.0
2007-03-19 21:14:00,82.434,82.434,82.404,82.404,12800000.0
2007-03-19 21:15:00,82.404,82.428,82.404,82.421,14400000.0
2007-03-19 21:16:00,82.42,82.42,82.403,82.403,9600000.0
2007-03-19 21:17:00,82.385,82.388,82.377,82.385,12800000.0
2007-03-19 21:18:00,82.394,82.402,82.307,82.402,12800000.0
2007-03-19 21:19:00,82.407,82.413,82.393,82.4,17600000.0
2007-03-19 21:20:00,82.403,82.42,82.394,82.394,14400000.0
2007-03-19 21:21:00,82.401,82.417,82.401,82.417,11200000.0
2007-03-19 21:22:00,82.422,82.425,82.415,82.417,12800000.0
2007-03-19 21:23:00,82.391,82.396,82.386,82.389,11200000.0
2007-03-19 21:24:00,82.417,82.425,82.412,82.412,11200000.0
2007-03-19 21:25:00,82.395,82.403,82.387,82.387,11200000.0
2007-03-19 21:26:00,82.407,82.407,82.404,82.404,11200000.0
2007-03-19 21:27:00,82.4,82.4,82.393,82.393,6400000.0
2007-03-19 21:28:00,82.393,82.394,82.377,82.387,11200000.0
2007-03-19 21:29:00,82.387,82.398,82.383,82.395,11200000.0
2007-03-19 21:30:00,82.397,82.402,82.394,82.399,12800000.0
2007-03-19 21:31:00,82.4,82.407,82.4,82.407,11200000.0
2007-03-19 21:32:00,82.394,82.394,82.383,82.39,14400000.0
2007-03-19 21:33:00,82.375,82.393,82.374,82.374,11200000.0
2007-03-19 21:34:00,82.396,82.408,82.396,82.402,17600000.0
2007-03-19 21:35:00,82.403,82.406,82.397,82.397,12800000.0
2007-03-19 21:36:00,82.386,82.403,82.386,82.399,9600000.0
2007-03-19 21:37:00,82.375,82.415,82.375,82.414,16000000.0
2007-03-19 21:38:00,82.421,82.467,82.354,82.354,12800000.0
2007-03-19 21:39:00,82.429,82.429,82.406,82.418,9600000.0
2007-03-19 21:40:00,82.425,82.437,82.425,82.435,11200000.0
2007-03-19 21:41:00,82.43,82.43,82.407,82.407,12800000.0
2007-03-19 21:42:00,82.443,82.443,82.417,82.443,14400000.0
2007-03-19 21:43:00,82.447,82.447,82.435,82.438,13800000.0
2007-03-19 21:44:00,82.439,82.439,82.429,82.433,12800000.0
2007-03-19 21:45:00,82.424,82.425,82.415,82.422,17600000.0
2007-03-19 21:46:00,82.432,82.441,82.428,82.441,14400000.0
2007-03-19 21:47:00,82.442,82.452,82.442,82.452,11200000.0
2007-03-19 21:48:00,82.465,82.468,82.449,82.463,16000000.0
2007-03-19 21:49:00,82.463,82.471,82.462,82.463,11200000.0
2007-03-19 21:50:00,82.458,82.47,82.453,82.468,12800000.0
2007-03-19 21:51:00,82.473,82.473,82.457,82.457,17600000.0
2007-03-19 21:52:00,82.459,82.459,82.453,82.453,3200000.0
2007-03-19 21:53:00,82.456,82.461,82.453,82.458,11200000.0
2007-03-19 21:54:00,82.431,82.434,82.427,82.434,11200000.0
2007-03-19 21:55:00,82.448,82.448,82.425,82.425,11200000.0
2007-03-19 21:56:00,82.422,82.423,82.417,82.417,12800000.0
2007-03-19 21:57:00,82.422,82.422,82.395,82.395,17600000.0
2007-03-19 21:58:00,82.393,82.4,82.39,82.39,17600000.0
2007-03-19 21:59:00,82.391,82.391,82.372,82.372,12800000.0
2007-03-19 22:00:00,82.378,82.382,82.37,82.382,17600000.0
2007-03-19 22:01:00,82.393,82.405,82.386,82.405,11200000.0
2007-03-19 22:02:00,82.415,82.416,82.405,82.416,16000000.0
2007-03-19 22:03:00,82.376,82.384,82.376,82.383,17600000.0
2007-03-19 22:04:00,82.388,82.399,82.384,82.384,16000000.0
2007-03-19 22:05:00,82.418,82.428,82.418,82.421,11200000.0
2007-03-19 22:06:00,82.427,82.431,82.426,82.426,11200000.0
2007-03-19 22:07:00,82.418,82.428,82.418,82.428,16400000.0
2007-03-19 22:08:00,82.418,82.421,82.402,82.421,16000000.0
2007-03-19 22:09:00,82.411,82.417,82.406,82.415,12800000.0
2007-03-19 22:10:00,82.413,82.424,82.413,82.421,12800000.0
2007-03-19 22:11:00,82.41,82.411,82.396,82.407,16000000.0
2007-03-19 22:12:00,82.428,82.442,82.427,82.442,12800000.0
2007-03-19 22:13:00,82.437,82.445,82.431,82.434,12800000.0
2007-03-19 22:14:00,82.435,82.447,82.435,82.446,12800000.0
2007-03-19 22:15:00,82.441,82.441,82.431,82.434,14400000.0
2007-03-19 22:16:00,82.439,82.45,82.438,82.45,12800000.0
2007-03-19 22:17:00,82.429,82.435,82.421,82.421,12800000.0
2007-03-19 22:18:00,82.416,82.426,82.416,82.426,16000000.0
2007-03-19 22:19:00,82.429,82.438,82.427,82.427,14400000.0
2007-03-19 22:20:00,82.432,82.445,82.432,82.445,12800000.0
2007-03-19 22:21:00,82.439,82.449,82.439,82.448,17600000.0
2007-03-19 22:22:00,82.447,82.447,82.43,82.431,6400000.0
2007-03-19 22:23:00,82.416,82.416,82.403,82.406,12800000.0
2007-03-19 22:24:00,82.345,82.348,82.345,82.345,11200000.0
2007-03-19 22:25:00,82.386,82.388,82.381,82.386,9600000.0
2007-03-19 22:26:00,82.389,82.499,82.389,82.414,17600000.0
2007-03-19 22:27:00,82.419,82.422,82.411,82.414,12800000.0
2007-03-19 22:28:00,82.413,82.421,82.411,82.414,12800000.0
2007-03-19 22:29:00,82.414,82.415,82.401,82.408,16000000.0
2007-03-19 22:30:00,82.406,82.406,82.394,82.396,17600000.0
2007-03-19 22:31:00,82.395,82.395,82.37,82.37,12800000.0
2007-03-19 22:32:00,82.375,82.398,82.321,82.398,11200000.0
2007-03-19 22:33:00,82.397,82.397,82.38,82.385,11200000.0
2007-03-19 22:34:00,82.384,82.396,82.374,82.374,11200000.0
2007-03-19 22:35:00,82.351,82.368,82.351,82.363,12800000.0
2007-03-19 22:36:00,82.379,82.379,82.366,82.369,17600000.0
2007-03-19 22:37:00,82.344,82.345,82.334,82.345,25600000.0
2007-03-19 22:38:00,82.364,82.364,82.344,82.359,17600000.0
2007-03-19 22:39:00,82.332,82.346,82.332,82.338,12200000.0
2007-03-19 22:40:00,82.351,82.351,82.338,82.345,11200000.0
2007-03-19 22:41:00,82.354,82.359,82.348,82.359,11200000.0
2007-03-19 22:42:00,82.352,82.353,82.34,82.343,17600000.0
2007-03-19 22:43:00,82.338,82.353,82.334,82.353,16000000.0
2007-03-19 22:44:00,82.361,82.387,82.361,82.384,12800000.0
2007-03-19 22:45:00,82.401,82.406,82.396,82.401,16000000.0
2007-03-19 22:46:00,82.407,82.407,82.396,82.402,11200000.0
2007-03-19 22:47:00,82.384,82.384,82.359,82.359,17600000.0
2007-03-19 22:48:00,82.385,82.402,82.385,82.402,8000000.0
2007-03-19 22:49:00,82.389,82.39,82.384,82.39,12800000.0
2007-03-19 22:50:00,82.399,82.399,82.37,82.37,11200000.0
2007-03-19 22:51:00,82.398,82.405,82.398,82.398,11200000.0
2007-03-19 22:52:00,82.394,82.404,82.391,82.4,11200000.0
2007-03-19 22:53:00,82.54,82.54,82.52,82.53,10600000.0
2007-03-19 22:54:00,82.4,82.409,82.394,82.409,10600000.0
2007-03-19 22:55:00,82.375,82.383,82.375,82.382,12800000.0
2007-03-19 22:56:00,82.408,82.415,82.408,82.414,17600000.0
2007-03-19 22:57:00,82.411,82.414,82.406,82.414,17000000.0
2007-03-19 22:58:00,82.426,82.426,82.42,82.42,4800000.0
2007-03-19 22:59:00,82.416,82.429,82.416,82.429,17600000.0
2007-03-19 23:00:00,82.456,82.456,82.443,82.448,9600000.0
2007-03-19 23:01:00,82.462,82.474,82.462,82.471,14400000.0
2007-03-19 23:02:00,82.477,82.481,82.465,82.469,17600000.0
2007-03-19 23:03:00,82.473,82.485,82.47,82.47,16000000.0
2007-03-19 23:04:00,82.494,82.494,82.464,82.478,11200000.0
2007-03-19 23:05:00,82.461,82.469,82.461,82.468,33600000.0
2007-03-19 23:06:00,82.474,82.474,82.468,82.468,12800000.0
2007-03-19 23:07:00,82.481,82.483,82.476,82.476,12800000.0
2007-03-19 23:08:00,82.48,82.501,82.48,82.501,11200000.0
2007-03-19 23:09:00,82.493,82.493,82.471,82.477,17600000.0
2007-03-19 23:10:00,82.481,82.481,82.473,82.479,12800000.0
2007-03-19 23:11:00,82.486,82.486,82.474,82.477,11200000.0
2007-03-19 23:12:00,82.481,82.486,82.477,82.478,16000000.0
2007-03-19 23:13:00,82.483,82.519,82.483,82.519,12800000.0
2007-03-19 23:14:00,82.531,82.558,82.523,82.558,11200000.0
2007-03-19 23:15:00,82.58,82.586,82.567,82.568,11200000.0
2007-03-19 23:16:00,82.55,82.55,82.531,82.531,12800000.0
2007-03-19 23:17:00,82.536,82.542,82.529,82.529,10600000.0
2007-03-19 23:18:00,82.537,82.547,82.529,82.534,11200000.0
2007-03-19 23:19:00,82.542,82.547,82.521,82.521,12800000.0
2007-03-19 23:20:00,82.529,82.545,82.522,82.535,14400000.0
2007-03-19 23:21:00,82.51,82.531,82.51,82.531,16000000.0
2007-03-19 23:22:00,82.51,82.51,82.445,82.445,12800000.0
2007-03-19 23:23:00,82.46,82.463,82.433,82.433,12200000.0
2007-03-19 23:24:00,82.457,82.477,82.457,82.477,11200000.0
2007-03-19 23:25:00,82.464,82.476,82.462,82.468,16000000.0
2007-03-19 23:26:00,82.481,82.484,82.473,82.484,12800000.0
2007-03-19 23:27:00,82.473,82.473,82.457,82.457,17600000.0
2007-03-19 23:28:00,82.449,82.461,82.449,82.455,12800000.0
2007-03-19 23:29:00,82.456,82.472,82.403,82.453,11200000.0
2007-03-19 23:30:00,82.452,82.458,82.445,82.449,14400000.0
2007-03-19 23:31:00,82.444,82.446,82.416,82.416,12800000.0
2007-03-19 23:32:00,82.424,82.456,82.424,82.448,17600000.0
2007-03-19 23:33:00,82.459,82.464,82.455,82.456,12800000.0
2007-03-19 23:34:00,82.476,82.482,82.476,82.477,16000000.0
2007-03-19 23:35:00,82.494,82.499,82.484,82.486,16000000.0
2007-03-19 23:36:00,82.497,82.506,82.495,82.495,12800000.0
2007-03-19 23:37:00,82.496,82.497,82.485,82.487,12800000.0
2007-03-19 23:38:00,82.456,82.472,82.456,82.469,11200000.0
2007-03-19 23:39:00,82.481,82.486,82.469,82.469,11200000.0
2007-03-19 23:40:00,82.469,82.477,82.46,82.472,35200000.0
2007-03-19 23:41:00,82.486,82.5,82.486,82.497,12200000.0
2007-03-19 23:42:00,82.505,82.507,82.505,82.507,3200000.0
2007-03-19 23:43:00,82.504,82.51,82.499,82.508,11200000.0
2007-03-19 23:44:00,82.511,82.517,82.511,82.517,16000000.0
2007-03-19 23:45:00,82.529,82.534,82.517,82.531,11200000.0
2007-03-19 23:46:00,82.521,82.537,82.514,82.537,17600000.0
2007-03-19 23:47:00,82.549,82.555,82.542,82.542,12200000.0
2007-03-19 23:48:00,82.547,82.559,82.495,82.557,8000000.0
2007-03-19 23:49:00,82.545,82.547,82.534,82.541,12800000.0
2007-03-19 23:50:00,82.525,82.543,82.525,82.543,11200000.0
2007-03-19 23:51:00,82.553,82.553,82.536,82.553,12800000.0
2007-03-19 23:52:00,82.54,82.54,82.528,82.534,12800000.0
2007-03-19 23:53:00,82.528,82.528,82.521,82.521,11200000.0
2007-03-19 23:54:00,82.522,82.541,82.511,82.537,14400000.0
2007-03-19 23:55:00,82.541,82.558,82.539,82.558,14400000.0
2007-03-19 23:56:00,82.475,82.565,82.475,82.537,11200000.0
2007-03-19 23:57:00,82.548,82.584,82.548,82.563,16000000.0
2007-03-19 23:58:00,82.57,82.571,82.55,82.571,11200000.0
2007-03-19 23:59:00,82.575,82.579,82.56,82.574,14400000.0
2007-03-20 00:00:00,82.575,82.575,82.558,82.558,9600000.0
2007-03-20 00:01:00,82.555,82.56,82.526,82.526,12800000.0
2007-03-20 00:02:00,82.518,82.523,82.506,82.506,12800000.0
2007-03-20 00:03:00,82.508,82.509,82.506,82.509,11200000.0
2007-03-20 00:04:00,82.491,82.53,82.491,82.53,11200000.0
2007-03-20 00:05:00,82.523,82.539,82.516,82.531,11200000.0
2007-03-20 00:06:00,82.536,82.537,82.519,82.519,11200000.0
2007-03-20 00:07:00,82.508,82.517,82.508,82.51,8000000.0
2007-03-20 00:08:00,82.527,82.554,82.526,82.554,12800000.0
2007-03-20 00:09:00,82.544,82.546,82.529,82.54,11200000.0
2007-03-20 00:10:00,82.559,82.576,82.559,82.572,12800000.0
2007-03-20 00:11:00,82.583,82.589,82.581,82.588,12800000.0
2007-03-20 00:12:00,82.597,82.598,82.592,82.595,8000000.0
2007-03-20 00:13:00,82.587,82.596,82.584,82.595,11200000.0
2007-03-20 00:14:00,82.596,82.596,82.585,82.586,14400000.0
2007-03-20 00:15:00,82.603,82.618,82.6,82.61,14400000.0
2007-03-20 00:16:00,82.59,82.595,82.588,82.589,13800000.0
2007-03-20 00:17:00,82.6,82.607,82.594,82.596,16000000.0
2007-03-20 00:18:00,82.589,82.593,82.584,82.585,9600000.0
2007-03-20 00:19:00,82.581,82.599,82.581,82.599,12800000.0
2007-03-20 00:20:00,82.583,82.583,82.57,82.57,17600000.0
2007-03-20 00:21:00,82.555,82.555,82.514,82.514,12800000.0
2007-03-20 00:22:00,82.485,82.511,82.485,82.495,17600000.0
2007-03-20 00:23:00,82.503,82.503,82.492,82.492,12800000.0
2007-03-20 00:24:00,82.459,82.459,82.432,82.455,14400000.0
2007-03-20 00:25:00,82.446,82.446,82.42,82.42,11200000.0
2007-03-20 00:26:00,82.444,82.469,82.444,82.459,12800000.0
2007-03-20 00:27:00,82.432,82.432,82.416,82.423,12800000.0
2007-03-20 00:28:00,82.413,82.485,82.413,82.485,32000000.0
2007-03-20 00:29:00,82.538,82.538,82.504,82.504,8000000.0
2007-03-20 00:30:00,82.496,82.498,82.491,82.495,8000000.0
2007-03-20 00:31:00,82.512,82.512,82.48,82.481,12800000.0
2007-03-20 00:32:00,82.465,82.486,82.465,82.478,12200000.0
2007-03-20 00:33:00,82.494,82.521,82.494,82.513,12800000.0
2007-03-20 00:34:00,82.523,82.549,82.523,82.549,19200000.0
2007-03-20 00:35:00,82.543,82.546,82.528,82.539,12800000.0
2007-03-20 00:36:00,82.537,82.552,82.535,82.552,12800000.0
2007-03-20 00:37:00,82.546,82.546,82.523,82.523,12800000.0
2007-03-20 00:38:00,82.519,82.528,82.519,82.524,12800000.0
2007-03-20 00:39:00,82.51,82.51,82.479,82.481,17000000.0
2007-03-20 00:40:00,82.483,82.508,82.483,82.508,8000000.0
2007-03-20 00:41:00,82.55,82.652,82.55,82.652,16000000.0
2007-03-20 00:42:00,82.627,82.649,82.627,82.637,12800000.0
2007-03-20 00:43:00,82.617,82.617,82.578,82.578,16000000.0
2007-03-20 00:44:00,82.586,82.591,82.558,82.58,17600000.0
2007-03-20 00:45:00,82.574,82.577,82.568,82.568,12800000.0
2007-03-20 00:46:00,82.564,82.57,82.555,82.567,14400000.0
2007-03-20 00:47:00,82.561,82.571,82.561,82.571,12800000.0
2007-03-20 00:48:00,82.569,82.572,82.559,82.559,12800000.0
2007-03-20 00:49:00,82.545,82.545,82.526,82.526,11200000.0
2007-03-20 00:50:00,82.549,82.57,82.549,82.566,12800000.0
2007-03-20 00:51:00,82.578,82.584,82.565,82.565,11200000.0
2007-03-20 00:52:00,82.552,82.582,82.552,82.569,11200000.0
2007-03-20 00:53:00,82.566,82.566,82.518,82.518,11200000.0
2007-03-20 00:54:00,82.513,82.517,82.506,82.513,17600000.0
2007-03-20 00:55:00,82.495,82.496,82.485,82.496,12800000.0
2007-03-20 00:56:00,82.521,82.53,82.511,82.529,11600000.0
2007-03-20 00:57:00,82.535,82.535,82.523,82.523,12800000.0
2007-03-20 00:58:00,82.51,82.51,82.493,82.503,12800000.0
2007-03-20 00:59:00,82.501,82.501,82.489,82.499,11200000.0
2007-03-20 01:00:00,82.515,82.57,82.515,82.57,16000000.0
2007-03-20 01:01:00,82.577,82.62,82.577,82.605,14400000.0
2007-03-20 01:02:00,82.617,82.628,82.615,82.615,8000000.0
2007-03-20 01:03:00,82.602,82.61,82.589,82.589,10600000.0
2007-03-20 01:04:00,82.584,82.584,82.565,82.565,12800000.0
2007-03-20 01:05:00,82.571,82.571,82.544,82.566,11200000.0
2007-03-20 01:06:00,82.576,82.597,82.522,82.597,12800000.0
2007-03-20 01:07:00,82.583,82.587,82.57,82.57,12800000.0
2007-03-20 01:08:00,82.576,82.579,82.568,82.571,16000000.0
2007-03-20 01:09:00,82.585,82.591,82.574,82.59,17600000.0
2007-03-20 01:10:00,82.594,82.594,82.566,82.568,16000000.0
2007-03-20 01:11:00,82.567,82.58,82.562,82.58,11200000.0
2007-03-20 01:12:00,82.59,82.599,82.588,82.597,16000000.0
2007-03-20 01:13:00,82.591,82.607,82.587,82.607,8000000.0
2007-03-20 01:14:00,82.621,82.626,82.611,82.625,16000000.0
2007-03-20 01:15:00,82.618,82.635,82.618,82.634,12800000.0
2007-03-20 01:16:00,82.611,82.611,82.593,82.593,25600000.0
2007-03-20 01:17:00,82.594,82.594,82.579,82.579,11200000.0
2007-03-20 01:18:00,82.587,82.587,82.569,82.569,12800000.0
2007-03-20 01:19:00,82.566,82.571,82.552,82.556,16000000.0
2007-03-20 01:20:00,82.541,82.577,82.541,82.577,11200000.0
2007-03-20 01:21:00,82.58,82.58,82.566,82.569,12800000.0
2007-03-20 01:22:00,82.575,82.575,82.562,82.569,12800000.0
2007-03-20 01:23:00,82.565,82.58,82.554,82.58,11200000.0
2007-03-20 01:24:00,82.598,82.625,82.598,82.625,13200000.0
2007-03-20 01:25:00,82.639,82.646,82.63,82.646,12800000.0
2007-03-20 01:26:00,82.633,82.633,82.622,82.632,10600000.0
2007-03-20 01:27:00,82.628,82.635,82.624,82.624,12800000.0
2007-03-20 01:28:00,82.612,82.615,82.609,82.609,17600000.0
2007-03-20 01:29:00,82.604,82.604,82.582,82.599,17600000.0
2007-03-20 01:30:00,82.606,82.606,82.59,82.59,11200000.0
2007-03-20 01:31:00,82.59,82.596,82.585,82.585,11200000.0
2007-03-20 01:32:00,82.583,82.583,82.551,82.551,12800000.0
2007-03-20 01:33:00,82.553,82.565,82.545,82.559,11200000.0
2007-03-20 01:34:00,82.556,82.566,82.55,82.566,24000000.0
2007-03-20 01:35:00,82.586,82.608,82.583,82.608,14400000.0
2007-03-20 01:36:00,82.591,82.619,82.581,82.619,11200000.0
2007-03-20 01:37:00,82.641,82.648,82.638,82.638,14400000.0
2007-03-20 01:38:00,82.623,82.623,82.594,82.609,17600000.0
2007-03-20 01:39:00,82.597,82.618,82.597,82.618,14400000.0
2007-03-20 01:40:00,82.616,82.616,82.588,82.597,11200000.0
2007-03-20 01:41:00,82.578,82.578,82.568,82.568,12800000.0
2007-03-20 01:42:00,82.571,82.594,82.571,82.594,11200000.0
2007-03-20 01:43:00,82.612,82.614,82.607,82.613,11200000.0
2007-03-20 01:44:00,82.618,82.618,82.603,82.603,12800000.0
2007-03-20 01:45:00,82.617,82.629,82.61,82.624,16000000.0
2007-03-20 01:46:00,82.622,82.657,82.622,82.657,16000000.0
2007-03-20 01:47:00,82.657,82.657,82.648,82.648,14400000.0
2007-03-20 01:48:00,82.657,82.677,82.657,82.674,12800000.0
2007-03-20 01:49:00,82.684,82.689,82.671,82.671,16000000.0
2007-03-20 01:50:00,82.671,82.689,82.665,82.689,14400000.0
2007-03-20 01:51:00,82.705,82.71,82.701,82.707,11200000.0
2007-03-20 01:52:00,82.722,82.724,82.706,82.706,20200000.0
2007-03-20 01:53:00,82.716,82.727,82.703,82.722,14400000.0
2007-03-20 01:54:00,82.715,82.717,82.706,82.706,8000000.0
2007-03-20 01:55:00,82.703,82.712,82.703,82.705,12800000.0
2007-03-20 01:56:00,82.726,82.726,82.717,82.723,12800000.0
2007-03-20 01:57:00,82.714,82.714,82.707,82.712,11200000.0
2007-03-20 01:58:00,82.725,82.732,82.72,82.725,11200000.0
2007-03-20 01:59:00,82.723,82.723,82.716,82.716,3200000.0
2007-03-20 02:00:00,82.734,82.739,82.719,82.739,11200000.0
2007-03-20 02:01:00,82.734,82.741,82.729,82.741,17600000.0
2007-03-20 02:02:00,82.726,82.726,82.713,82.713,12800000.0
2007-03-20 02:03:00,82.716,82.723,82.703,82.707,16000000.0
2007-03-20 02:04:00,82.679,82.686,82.674,82.686,12800000.0
2007-03-20 02:05:00,82.671,82.671,82.654,82.664,12800000.0
2007-03-20 02:06:00,82.677,82.682,82.664,82.664,12800000.0
2007-03-20 02:07:00,82.663,82.663,82.613,82.613,12800000.0
2007-03-20 02:08:00,82.601,82.601,82.578,82.587,17600000.0
2007-03-20 02:09:00,82.591,82.591,82.576,82.588,16400000.0
2007-03-20 02:10:00,82.564,82.59,82.564,82.588,9600000.0
2007-03-20 02:11:00,82.594,82.594,82.57,82.592,12800000.0
2007-03-20 02:12:00,82.573,82.579,82.57,82.573,11200000.0
2007-03-20 02:13:00,82.578,82.606,82.578,82.605,11200000.0
2007-03-20 02:14:00,82.615,82.615,82.599,82.599,11600000.0
2007-03-20 02:15:00,82.611,82.611,82.593,82.598,10600000.0
2007-03-20 02:16:00,82.585,82.585,82.513,82.584,9600000.0
2007-03-20 02:17:00,82.597,82.6,82.592,82.598,11200000.0
2007-03-20 02:18:00,82.598,82.603,82.592,82.596,12800000.0
2007-03-20 02:19:00,82.584,82.599,82.584,82.599,12200000.0
2007-03-20 02:20:00,82.59,82.602,82.59,82.595,16000000.0
2007-03-20 02:21:00,82.612,82.613,82.584,82.584,17600000.0
2007-03-20 02:22:00,82.578,82.588,82.567,82.588,12800000.0
2007-03-20 02:23:00,82.598,82.602,82.59,82.598,12800000.0
2007-03-20 02:24:00,82.601,82.613,82.517,82.612,11200000.0
2007-03-20 02:25:00,82.608,82.618,82.606,82.606,17600000.0
2007-03-20 02:26:00,82.613,82.625,82.604,82.624,17600000.0
2007-03-20 02:27:00,82.631,82.636,82.628,82.635,17600000.0
2007-03-20 02:28:00,82.627,82.647,82.627,82.636,14400000.0
2007-03-20 02:29:00,82.628,82.64,82.617,82.64,11200000.0
2007-03-20 02:30:00,82.643,82.652,82.637,82.652,11200000.0
2007-03-20 02:31:00,82.656,82.666,82.65,82.655,17600000.0
2007-03-20 02:32:00,82.656,82.656,82.632,82.637,11200000.0
2007-03-20 02:33:00,82.614,82.614,82.592,82.61,11200000.0
2007-03-20 02:34:00,82.608,82.616,82.605,82.609,14400000.0
2007-03-20 02:35:00,82.606,82.614,82.606,82.61,12800000.0
2007-03-20 02:36:00,82.615,82.615,82.602,82.602,12200000.0
2007-03-20 02:37:00,82.619,82.633,82.619,82.622,12800000.0
2007-03-20 02:38:00,82.636,82.654,82.635,82.654,12800000.0
2007-03-20 02:39:00,82.662,82.665,82.655,82.655,16000000.0
2007-03-20 02:40:00,82.661,82.663,82.643,82.651,12800000.0
2007-03-20 02:41:00,82.65,82.655,82.65,82.653,11200000.0
2007-03-20 02:42:00,82.679,82.685,82.678,82.678,12800000.0
2007-03-20 02:43:00,82.683,82.703,82.683,82.703,11200000.0
2007-03-20 02:44:00,82.71,82.71,82.702,82.705,12800000.0
2007-03-20 02:45:00,82.71,82.71,82.703,82.703,11200000.0
2007-03-20 02:46:00,82.694,82.694,82.676,82.68,12800000.0
2007-03-20 02:47:00,82.702,82.709,82.694,82.695,12800000.0
2007-03-20 02:48:00,82.697,82.703,82.692,82.692,14400000.0
2007-03-20 02:49:00,82.669,82.684,82.668,82.679,17600000.0
2007-03-20 02:50:00,82.685,82.685,82.677,82.68,11200000.0
2007-03-20 02:51:00,82.683,82.689,82.673,82.683,11200000.0
2007-03-20 02:52:00,82.699,82.704,82.638,82.694,11200000.0
2007-03-20 02:53:00,82.696,82.713,82.69,82.706,10600000.0
2007-03-20 02:54:00,82.613,82.753,82.613,82.753,11200000.0
2007-03-20 02:55:00,82.764,82.779,82.764,82.768,11200000.0
2007-03-20 02:56:00,82.759,82.759,82.749,82.75,11200000.0
2007-03-20 02:57:00,82.747,82.768,82.747,82.768,11200000.0
2007-03-20 02:58:00,82.761,82.78,82.75,82.78,8000000.0
2007-03-20 02:59:00,82.789,82.789,82.778,82.783,10600000.0
2007-03-20 03:00:00,82.788,82.797,82.699,82.699,10600000.0
2007-03-20 03:01:00,82.77,82.77,82.753,82.753,11200000.0
2007-03-20 03:02:00,82.76,82.786,82.757,82.786,11200000.0
2007-03-20 03:03:00,82.809,82.819,82.809,82.814,14800000.0
2007-03-20 03:04:00,82.809,82.832,82.809,82.832,11200000.0
2007-03-20 03:05:00,82.825,82.825,82.764,82.765,16000000.0
2007-03-20 03:06:00,82.758,82.758,82.741,82.749,16000000.0
2007-03-20 03:07:00,82.737,82.737,82.718,82.728,14400000.0
2007-03-20 03:08:00,82.748,82.78,82.748,82.773,11200000.0
2007-03-20 03:09:00,82.782,82.782,82.754,82.754,11200000.0
2007-03-20 03:10:00,82.732,82.742,82.732,82.741,16000000.0
2007-03-20 03:11:00,82.727,82.731,82.714,82.714,11200000.0
2007-03-20 03:12:00,82.702,82.707,82.679,82.679,17600000.0
2007-03-20 03:13:00,82.686,82.686,82.664,82.664,15400000.0
2007-03-20 03:14:00,82.633,82.633,82.619,82.631,11200000.0
2007-03-20 03:15:00,82.629,82.642,82.629,82.642,17600000.0
2007-03-20 03:16:00,82.641,82.658,82.639,82.655,14400000.0
2007-03-20 03:17:00,82.646,82.652,82.638,82.649,11200000.0
2007-03-20 03:18:00,82.635,82.635,82.622,82.629,12800000.0
2007-03-20 03:19:00,82.641,82.641,82.63,82.64,12800000.0
2007-03-20 03:20:00,82.649,82.656,82.639,82.656,12800000.0
2007-03-20 03:21:00,82.669,82.669,82.65,82.65,14400000.0
2007-03-20 03:22:00,82.66,82.667,82.646,82.667,11200000.0
2007-03-20 03:23:00,82.682,82.693,82.68,82.691,9600000.0
2007-03-20 03:24:00,82.694,82.7,82.694,82.7,9600000.0
2007-03-20 03:25:00,82.706,82.716,82.706,82.713,17600000.0
2007-03-20 03:26:00,82.726,82.733,82.72,82.72,12800000.0
2007-03-20 03:27:00,82.706,82.708,82.696,82.696,14400000.0
2007-03-20 03:28:00,82.698,82.703,82.694,82.694,11200000.0
2007-03-20 03:29:00,82.705,82.713,82.702,82.702,12800000.0
2007-03-20 03:30:00,82.698,82.702,82.634,82.682,17600000.0
2007-03-20 03:31:00,82.68,82.68,82.663,82.663,12800000.0
2007-03-20 03:32:00,82.641,82.641,82.609,82.609,8000000.0
2007-03-20 03:33:00,82.63,82.654,82.63,82.648,11200000.0
2007-03-20 03:34:00,82.651,82.651,82.631,82.631,11200000.0
2007-03-20 03:35:00,82.634,82.634,82.586,82.586,17000000.0
2007-03-20 03:36:00,82.608,82.618,82.608,82.618,11200000.0
2007-03-20 03:37:00,82.612,82.612,82.557,82.571,17600000.0
2007-03-20 03:38:00,82.514,82.522,82.496,82.503,12800000.0
2007-03-20 03:39:00,82.522,82.531,82.467,82.531,14400000.0
2007-03-20 03:40:00,82.529,82.539,82.522,82.537,12800000.0
2007-03-20 03:41:00,82.558,82.568,82.553,82.557,11200000.0
2007-03-20 03:42:00,82.56,82.561,82.546,82.546,12800000.0
2007-03-20 03:43:00,82.568,82.589,82.564,82.589,11200000.0
2007-03-20 03:44:00,82.603,82.624,82.6,82.621,12800000.0
2007-03-20 03:45:00,82.601,82.604,82.598,82.599,11200000.0
2007-03-20 03:46:00,82.61,82.614,82.592,82.592,11200000.0
2007-03-20 03:47:00,82.578,82.578,82.566,82.573,11200000.0
2007-03-20 03:48:00,82.573,82.576,82.568,82.576,11200000.0
2007-03-20 03:49:00,82.574,82.575,82.564,82.564,16000000.0
2007-03-20 03:50:00,82.563,82.563,82.552,82.552,11200000.0
2007-03-20 03:51:00,82.55,82.557,82.538,82.557,12800000.0
2007-03-20 03:52:00,82.542,82.542,82.501,82.503,14800000.0
2007-03-20 03:53:00,82.504,82.521,82.504,82.521,9600000.0
2007-03-20 03:54:00,82.519,82.521,82.512,82.518,14400000.0
2007-03-20 03:55:00,82.504,82.538,82.504,82.538,14400000.0
2007-03-20 03:56:00,82.549,82.579,82.549,82.579,12200000.0
2007-03-20 03:57:00,82.575,82.578,82.557,82.565,12800000.0
2007-03-20 03:58:00,82.586,82.586,82.565,82.581,16000000.0
2007-03-20 03:59:00,82.59,82.59,82.574,82.574,12800000.0
2007-03-20 04:00:00,82.571,82.571,82.553,82.559,14400000.0
2007-03-20 04:01:00,82.579,82.579,82.551,82.561,11200000.0
2007-03-20 04:02:00,82.57,82.595,82.57,82.595,8000000.0
2007-03-20 04:03:00,82.606,82.612,82.6,82.611,12800000.0
2007-03-20 04:04:00,82.6,82.62,82.6,82.617,12800000.0
2007-03-20 04:05:00,82.612,82.612,82.605,82.605,11200000.0
2007-03-20 04:06:00,82.588,82.59,82.547,82.547,14400000.0
2007-03-20 04:07:00,82.538,82.556,82.538,82.545,14400000.0
2007-03-20 04:08:00,82.558,82.572,82.555,82.572,11200000.0
2007-03-20 04:09:00,82.566,82.566,82.536,82.536,11200000.0
2007-03-20 04:10:00,82.529,82.536,82.527,82.536,14400000.0
2007-03-20 04:11:00,82.539,82.54,82.525,82.54,12800000.0
2007-03-20 04:12:00,82.556,82.574,82.556,82.574,8000000.0
2007-03-20 04:13:00,82.587,82.587,82.579,82.584,11200000.0
2007-03-20 04:14:00,82.581,82.582,82.577,82.577,11200000.0
2007-03-20 04:15:00,82.585,82.588,82.585,82.586,12800000.0
2007-03-20 04:16:00,82.586,82.587,82.572,82.572,11200000.0
2007-03-20 04:17:00,82.563,82.563,82.549,82.549,14400000.0
2007-03-20 04:18:00,82.556,82.556,82.543,82.556,12800000.0
2007-03-20 04:19:00,82.548,82.548,82.517,82.534,12800000.0
2007-03-20 04:20:00,82.541,82.548,82.455,82.548,11200000.0
2007-03-20 04:21:00,82.549,82.549,82.536,82.536,11200000.0
2007-03-20 04:22:00,82.536,82.544,82.508,82.508,15400000.0
2007-03-20 04:23:00,82.51,82.511,82.498,82.503,12800000.0
2007-03-20 04:24:00,82.506,82.506,82.477,82.477,12800000.0
2007-03-20 04:25:00,82.49,82.498,82.487,82.498,14400000.0
2007-03-20 04:26:00,82.487,82.487,82.478,82.478,14400000.0
2007-03-20 04:27:00,82.479,82.517,82.479,82.517,9600000.0
2007-03-20 04:28:00,82.518,82.526,82.515,82.519,11200000.0
2007-03-20 04:29:00,82.515,82.515,82.505,82.506,12800000.0
2007-03-20 04:30:00,82.491,82.498,82.474,82.474,12800000.0
2007-03-20 04:31:00,82.508,82.518,82.5,82.518,12800000.0
2007-03-20 04:32:00,82.52,82.546,82.52,82.546,12800000.0
2007-03-20 04:33:00,82.56,82.566,82.551,82.566,16000000.0
2007-03-20 04:34:00,82.567,82.575,82.563,82.575,12800000.0
2007-03-20 04:35:00,82.574,82.612,82.574,82.612,12800000.0
2007-03-20 04:36:00,82.609,82.609,82.593,82.593,6400000.0
2007-03-20 04:37:00,82.594,82.594,82.582,82.591,12800000.0
2007-03-20 04:38:00,82.587,82.587,82.545,82.545,9600000.0
2007-03-20 04:39:00,82.536,82.554,82.536,82.549,12800000.0
2007-03-20 04:40:00,82.555,82.557,82.549,82.549,11200000.0
2007-03-20 04:41:00,82.531,82.537,82.515,82.515,11200000.0
2007-03-20 04:42:00,82.525,82.526,82.506,82.507,12800000.0
2007-03-20 04:43:00,82.499,82.499,82.48,82.48,12800000.0
2007-03-20 04:44:00,82.489,82.496,82.487,82.492,9600000.0
2007-03-20 04:45:00,82.493,82.493,82.48,82.48,12800000.0
2007-03-20 04:46:00,82.477,82.477,82.46,82.466,14400000.0
2007-03-20 04:47:00,82.47,82.478,82.467,82.478,11200000.0
2007-03-20 04:48:00,82.482,82.492,82.475,82.485,12800000.0
2007-03-20 04:49:00,82.481,82.494,82.469,82.469,11200000.0
2007-03-20 04:50:00,82.479,82.487,82.479,82.484,11200000.0
2007-03-20 04:51:00,82.489,82.492,82.403,82.486,14400000.0
2007-03-20 04:52:00,82.48,82.48,82.461,82.462,11200000.0
2007-03-20 04:53:00,82.472,82.484,82.472,82.484,9600000.0
2007-03-20 04:54:00,82.489,82.499,82.489,82.499,12200000.0
2007-03-20 04:55:00,82.493,82.493,82.488,82.492,11200000.0
2007-03-20 04:56:00,82.518,82.547,82.518,82.547,17600000.0
2007-03-20 04:57:00,82.538,82.55,82.524,82.55,11600000.0
2007-03-20 04:58:00,82.551,82.567,82.547,82.547,12800000.0
2007-03-20 04:59:00,82.54,82.54,82.533,82.537,12800000.0
2007-03-20 05:00:00,82.524,82.539,82.524,82.533,11200000.0
2007-03-20 05:01:00,82.53,82.534,82.523,82.53,13800000.0
2007-03-20 05:02:00,82.525,82.534,82.525,82.527,14400000.0
2007-03-20 05:03:00,82.529,82.541,82.526,82.535,12800000.0
2007-03-20 05:04:00,82.546,82.566,82.546,82.566,8000000.0
2007-03-20 05:05:00,82.551,82.571,82.551,82.566,11200000.0
2007-03-20 05:06:00,82.57,82.57,82.555,82.559,11200000.0
2007-03-20 05:07:00,82.541,82.563,82.541,82.563,14400000.0
2007-03-20 05:08:00,82.565,82.565,82.545,82.558,11200000.0
2007-03-20 05:09:00,82.558,82.56,82.551,82.553,17600000.0
2007-03-20 05:10:00,82.563,82.576,82.545,82.576,12800000.0
2007-03-20 05:11:00,82.583,82.591,82.572,82.572,12800000.0
2007-03-20 05:12:00,82.586,82.589,82.579,82.579,12800000.0
2007-03-20 05:13:00,82.581,82.585,82.571,82.579,12800000.0
2007-03-20 05:14:00,82.59,82.595,82.588,82.588,14400000.0
2007-03-20 05:15:00,82.594,82.596,82.574,82.589,16400000.0
2007-03-20 05:16:00,82.608,82.625,82.558,82.625,16000000.0
2007-03-20 05:17:00,82.623,82.625,82.616,82.616,11200000.0
2007-03-20 05:18:00,82.613,82.616,82.596,82.616,8000000.0
2007-03-20 05:19:00,82.618,82.625,82.611,82.611,16000000.0
2007-03-20 05:20:00,82.609,82.623,82.609,82.614,11200000.0
2007-03-20 05:21:00,82.607,82.607,82.588,82.6,12800000.0
2007-03-20 05:22:00,82.593,82.596,82.581,82.581,10600000.0
2007-03-20 05:23:00,82.575,82.585,82.567,82.567,12800000.0
2007-03-20 05:24:00,82.571,82.595,82.571,82.59,11200000.0
2007-03-20 05:25:00,82.595,82.595,82.576,82.582,12800000.0
2007-03-20 05:26:00,82.578,82.579,82.572,82.577,12800000.0
2007-03-20 05:27:00,82.575,82.587,82.574,82.579,12800000.0
2007-03-20 05:28:00,82.586,82.606,82.586,82.596,11200000.0
2007-03-20 05:29:00,82.584,82.584,82.565,82.565,11200000.0
2007-03-20 05:30:00,82.575,82.584,82.566,82.572,16000000.0
2007-03-20 05:31:00,82.575,82.614,82.575,82.614,17600000.0
2007-03-20 05:32:00,82.601,82.618,82.599,82.609,12800000.0
2007-03-20 05:33:00,82.601,82.601,82.589,82.595,9600000.0
2007-03-20 05:34:00,82.597,82.628,82.597,82.62,16000000.0
2007-03-20 05:35:00,82.62,82.625,82.611,82.618,11200000.0
2007-03-20 05:36:00,82.625,82.642,82.625,82.627,16000000.0
2007-03-20 05:37:00,82.632,82.64,82.632,82.634,11200000.0
2007-03-20 05:38:00,82.626,82.626,82.602,82.608,16000000.0
2007-03-20 05:39:00,82.596,82.618,82.596,82.614,11200000.0
2007-03-20 05:40:00,82.613,82.613,82.59,82.593,9600000.0
2007-03-20 05:41:00,82.595,82.595,82.59,82.591,12800000.0
2007-03-20 05:42:00,82.59,82.599,82.587,82.59,11200000.0
2007-03-20 05:43:00,82.587,82.587,82.559,82.559,11200000.0
2007-03-20 05:44:00,82.566,82.566,82.535,82.535,11200000.0
2007-03-20 05:45:00,82.55,82.57,82.55,82.568,16000000.0
2007-03-20 05:46:00,82.559,82.559,82.543,82.549,17600000.0
2007-03-20 05:47:00,82.541,82.549,82.539,82.548,14400000.0
2007-03-20 05:48:00,82.551,82.551,82.524,82.532,9600000.0
2007-03-20 05:49:00,82.537,82.555,82.537,82.555,17600000.0
2007-03-20 05:50:00,82.554,82.566,82.554,82.556,10600000.0
2007-03-20 05:51:00,82.532,82.533,82.525,82.53,11200000.0
2007-03-20 05:52:00,82.561,82.568,82.552,82.568,12800000.0
2007-03-20 05:53:00,82.572,82.607,82.572,82.607,17600000.0
2007-03-20 05:54:00,82.599,82.609,82.599,82.607,9600000.0
2007-03-20 05:55:00,82.572,82.638,82.572,82.629,11200000.0
2007-03-20 05:56:00,82.621,82.629,82.616,82.624,12800000.0
2007-03-20 05:57:00,82.609,82.633,82.601,82.633,12800000.0
2007-03-20 05:58:00,82.635,82.637,82.552,82.627,12800000.0
2007-03-20 05:59:00,82.62,82.62,82.592,82.606,12800000.0
2007-03-20 06:00:00,82.617,82.617,82.613,82.617,8000000.0
2007-03-20 06:01:00,82.603,82.603,82.578,82.59,11200000.0
2007-03-20 06:02:00,82.599,82.607,82.591,82.591,12800000.0
2007-03-20 06:03:00,82.604,82.607,82.592,82.607,11200000.0
2007-03-20 06:04:00,82.619,82.628,82.611,82.621,16000000.0
2007-03-20 06:05:00,82.614,82.618,82.604,82.611,14400000.0
2007-03-20 06:06:00,82.626,82.636,82.626,82.63,12800000.0
2007-03-20 06:07:00,82.623,82.631,82.623,82.627,11200000.0
2007-03-20 06:08:00,82.616,82.616,82.596,82.596,11200000.0
2007-03-20 06:09:00,82.573,82.577,82.57,82.577,11200000.0
2007-03-20 06:10:00,82.578,82.589,82.494,82.583,11200000.0
2007-03-20 06:11:00,82.586,82.602,82.578,82.602,17600000.0
2007-03-20 06:12:00,82.6,82.6,82.589,82.597,11200000.0
2007-03-20 06:13:00,82.595,82.595,82.568,82.584,12800000.0
2007-03-20 06:14:00,82.606,82.617,82.599,82.603,12800000.0
2007-03-20 06:15:00,82.595,82.601,82.595,82.601,8000000.0
2007-03-20 06:16:00,82.597,82.605,82.596,82.605,8000000.0
2007-03-20 06:17:00,82.634,82.64,82.633,82.64,12800000.0
2007-03-20 06:18:00,82.641,82.645,82.638,82.643,12800000.0
2007-03-20 06:19:00,82.636,82.664,82.636,82.664,12800000.0
2007-03-20 06:20:00,82.647,82.668,82.647,82.648,16000000.0
2007-03-20 06:21:00,82.671,82.687,82.671,82.681,12800000.0
2007-03-20 06:22:00,82.687,82.709,82.687,82.706,12800000.0
2007-03-20 06:23:00,82.675,82.694,82.675,82.694,8000000.0
2007-03-20 06:24:00,82.705,82.705,82.676,82.676,8000000.0
2007-03-20 06:25:00,82.664,82.664,82.645,82.658,12800000.0
2007-03-20 06:26:00,82.659,82.664,82.655,82.655,12800000.0
2007-03-20 06:27:00,82.652,82.655,82.624,82.655,14400000.0
2007-03-20 06:28:00,82.667,82.689,82.667,82.686,8000000.0
2007-03-20 06:29:00,82.697,82.706,82.682,82.682,11200000.0
2007-03-20 06:30:00,82.667,82.67,82.654,82.654,14400000.0
2007-03-20 06:31:00,82.647,82.663,82.647,82.663,14400000.0
2007-03-20 06:32:00,82.665,82.673,82.656,82.669,12800000.0
2007-03-20 06:33:00,82.667,82.667,82.649,82.653,17600000.0
2007-03-20 06:34:00,82.612,82.637,82.612,82.615,12800000.0
2007-03-20 06:35:00,82.61,82.619,82.61,82.619,12800000.0
2007-03-20 06:36:00,82.62,82.62,82.601,82.601,14400000.0
2007-03-20 06:37:00,82.609,82.609,82.601,82.609,12800000.0
2007-03-20 06:38:00,82.623,82.635,82.622,82.635,16000000.0
2007-03-20 06:39:00,82.631,82.633,82.618,82.631,11200000.0
2007-03-20 06:40:00,82.635,82.653,82.631,82.653,9600000.0
2007-03-20 06:41:00,82.632,82.632,82.618,82.621,12800000.0
2007-03-20 06:42:00,82.61,82.62,82.595,82.595,16000000.0
2007-03-20 06:43:00,82.553,82.62,82.553,82.62,16000000.0
2007-03-20 06:44:00,82.62,82.621,82.61,82.621,18000000.0
2007-03-20 06:45:00,82.612,82.612,82.592,82.592,17400000.0
2007-03-20 06:46:00,82.586,82.591,82.585,82.591,13200000.0
2007-03-20 06:47:00,82.612,82.626,82.606,82.626,12800000.0
2007-03-20 06:48:00,82.623,82.623,82.613,82.617,18000000.0
2007-03-20 06:49:00,82.621,82.635,82.619,82.635,17600000.0
2007-03-20 06:50:00,82.628,82.644,82.628,82.644,14800000.0
2007-03-20 06:51:00,82.648,82.651,82.644,82.65,12800000.0
2007-03-20 06:52:00,82.626,82.627,82.614,82.625,12800000.0
2007-03-20 06:53:00,82.627,82.635,82.623,82.635,18000000.0
2007-03-20 06:54:00,82.613,82.62,82.612,82.614,14400000.0
2007-03-20 06:55:00,82.606,82.621,82.606,82.621,9600000.0
2007-03-20 06:56:00,82.621,82.621,82.615,82.615,11200000.0
2007-03-20 06:57:00,82.611,82.611,82.598,82.602,14400000.0
2007-03-20 06:58:00,82.604,82.612,82.604,82.607,12800000.0
2007-03-20 06:59:00,82.61,82.622,82.603,82.62,12800000.0
2007-03-20 07:00:00,82.622,82.622,82.615,82.619,16000000.0
2007-03-20 07:01:00,82.609,82.609,82.596,82.596,17000000.0
2007-03-20 07:02:00,82.617,82.63,82.614,82.63,12800000.0
2007-03-20 07:03:00,82.623,82.631,82.615,82.615,12800000.0
2007-03-20 07:04:00,82.601,82.609,82.601,82.602,12800000.0
2007-03-20 07:05:00,82.613,82.617,82.604,82.617,11200000.0
2007-03-20 07:06:00,82.613,82.615,82.609,82.61,12800000.0
2007-03-20 07:07:00,82.599,82.61,82.599,82.61,10600000.0
2007-03-20 07:08:00,82.611,82.611,82.59,82.59,15800000.0
2007-03-20 07:09:00,82.603,82.615,82.603,82.612,12800000.0
2007-03-20 07:10:00,82.604,82.628,82.604,82.628,4800000.0
2007-03-20 07:11:00,82.62,82.62,82.609,82.611,12800000.0
2007-03-20 07:12:00,82.6,82.615,82.6,82.615,7400000.0
2007-03-20 07:13:00,82.625,82.643,82.619,82.643,12800000.0
2007-03-20 07:14:00,82.635,82.665,82.635,82.665,11200000.0
2007-03-20 07:15:00,82.672,82.683,82.672,82.678,11200000.0
2007-03-20 07:16:00,82.678,82.678,82.652,82.652,10600000.0
2007-03-20 07:17:00,82.662,82.716,82.662,82.715,12800000.0
2007-03-20 07:18:00,82.731,82.733,82.712,82.712,17600000.0
2007-03-20 07:19:00,82.709,82.709,82.693,82.696,12800000.0
2007-03-20 07:20:00,82.67,82.681,82.655,82.655,12800000.0
2007-03-20 07:21:00,82.653,82.669,82.653,82.664,12800000.0
2007-03-20 07:22:00,82.682,82.682,82.648,82.659,17600000.0
2007-03-20 07:23:00,82.662,82.664,82.661,82.664,11200000.0
2007-03-20 07:24:00,82.654,82.668,82.654,82.667,14400000.0
2007-03-20 07:25:00,82.659,82.685,82.656,82.674,16000000.0
2007-03-20 07:26:00,82.665,82.671,82.665,82.671,3200000.0
2007-03-20 07:27:00,82.662,82.668,82.658,82.658,16000000.0
2007-03-20 07:28:00,82.644,82.662,82.644,82.654,14400000.0
2007-03-20 07:29:00,82.653,82.666,82.653,82.665,11200000.0
2007-03-20 07:30:00,82.659,82.659,82.647,82.655,11200000.0
2007-03-20 07:31:00,82.651,82.666,82.651,82.661,17600000.0
2007-03-20 07:32:00,82.685,82.685,82.664,82.664,18000000.0
2007-03-20 07:33:00,82.663,82.668,82.661,82.662,8000000.0
2007-03-20 07:34:00,82.687,82.688,82.682,82.687,12800000.0
2007-03-20 07:35:00,82.685,82.709,82.685,82.709,16000000.0
2007-03-20 07:36:00,82.693,82.719,82.693,82.711,11200000.0
2007-03-20 07:37:00,82.698,82.701,82.684,82.699,11200000.0
2007-03-20 07:38:00,82.703,82.712,82.703,82.71,12800000.0
2007-03-20 07:39:00,82.691,82.691,82.661,82.661,11200000.0
2007-03-20 07:40:00,82.652,82.653,82.645,82.653,11200000.0
2007-03-20 07:41:00,82.647,82.647,82.626,82.632,12600000.0
2007-03-20 07:42:00,82.642,82.658,82.635,82.658,12800000.0
2007-03-20 07:43:00,82.651,82.652,82.643,82.644,12800000.0
2007-03-20 07:44:00,82.645,82.659,82.645,82.657,11200000.0
2007-03-20 07:45:00,82.665,82.688,82.665,82.688,11200000.0
2007-03-20 07:46:00,82.69,82.69,82.681,82.685,11200000.0
2007-03-20 07:47:00,82.684,82.689,82.68,82.687,14400000.0
2007-03-20 07:48:00,82.688,82.688,82.679,82.679,14400000.0
2007-03-20 07:49:00,82.688,82.691,82.683,82.686,17000000.0
2007-03-20 07:50:00,82.679,82.679,82.668,82.673,8000000.0
2007-03-20 07:51:00,82.67,82.67,82.655,82.659,12800000.0
2007-03-20 07:52:00,82.655,82.658,82.649,82.652,17600000.0
2007-03-20 07:53:00,82.657,82.672,82.653,82.653,12800000.0
2007-03-20 07:54:00,82.667,82.667,82.65,82.65,11200000.0
2007-03-20 07:55:00,82.649,82.649,82.633,82.642,12800000.0
2007-03-20 07:56:00,82.64,82.64,82.626,82.631,16000000.0
2007-03-20 07:57:00,82.619,82.645,82.619,82.645,11200000.0
2007-03-20 07:58:00,82.641,82.642,82.626,82.642,11200000.0
2007-03-20 07:59:00,82.633,82.633,82.582,82.582,12800000.0
2007-03-20 08:00:00,82.548,82.562,82.548,82.556,8000000.0
2007-03-20 08:01:00,82.567,82.576,82.56,82.56,8000000.0
2007-03-20 08:02:00,82.565,82.574,82.561,82.574,8000000.0
2007-03-20 08:03:00,82.58,82.58,82.553,82.553,11200000.0
2007-03-20 08:04:00,82.55,82.573,82.541,82.573,17600000.0
2007-03-20 08:05:00,82.58,82.597,82.58,82.584,14400000.0
2007-03-20 08:06:00,82.599,82.6,82.599,82.6,3200000.0
2007-03-20 08:07:00,82.592,82.592,82.58,82.588,11200000.0
2007-03-20 08:08:00,82.587,82.591,82.586,82.589,17600000.0
2007-03-20 08:09:00,82.585,82.585,82.569,82.569,12800000.0
2007-03-20 08:10:00,82.562,82.579,82.561,82.571,12800000.0
2007-03-20 08:11:00,82.588,82.592,82.574,82.578,11600000.0
2007-03-20 08:12:00,82.547,82.557,82.535,82.542,16000000.0
2007-03-20 08:13:00,82.55,82.551,82.541,82.541,11200000.0
2007-03-20 08:14:00,82.53,82.548,82.53,82.537,12800000.0
2007-03-20 08:15:00,82.539,82.567,82.536,82.555,16000000.0
2007-03-20 08:16:00,82.57,82.573,82.556,82.573,11200000.0
2007-03-20 08:17:00,82.581,82.596,82.581,82.593,12800000.0
2007-03-20 08:18:00,82.583,82.593,82.579,82.586,12800000.0
2007-03-20 08:19:00,82.587,82.605,82.587,82.596,14400000.0
2007-03-20 08:20:00,82.599,82.601,82.584,82.6,16000000.0
2007-03-20 08:21:00,82.582,82.6,82.582,82.59,17600000.0
2007-03-20 08:22:00,82.63,82.635,82.627,82.627,11200000.0
2007-03-20 08:23:00,82.616,82.622,82.614,82.614,11200000.0
2007-03-20 08:24:00,82.609,82.614,82.609,82.614,9600000.0
2007-03-20 08:25:00,82.609,82.619,82.608,82.619,12800000.0
2007-03-20 08:26:00,82.618,82.618,82.522,82.615,8000000.0
2007-03-20 08:27:00,82.598,82.618,82.586,82.588,12800000.0
2007-03-20 08:28:00,82.616,82.627,82.603,82.609,11200000.0
2007-03-20 08:29:00,82.603,82.618,82.603,82.618,14400000.0
2007-03-20 08:30:00,82.616,82.616,82.581,82.581,11200000.0
2007-03-20 08:31:00,82.575,82.611,82.575,82.611,12800000.0
2007-03-20 08:32:00,82.601,82.608,82.598,82.598,11200000.0
2007-03-20 08:33:00,82.6,82.6,82.584,82.586,11200000.0
2007-03-20 08:34:00,82.58,82.58,82.555,82.56,9600000.0
2007-03-20 08:35:00,82.578,82.585,82.568,82.579,17600000.0
2007-03-20 08:36:00,82.569,82.569,82.538,82.538,17600000.0
2007-03-20 08:37:00,82.54,82.573,82.54,82.573,11200000.0
2007-03-20 08:38:00,82.573,82.588,82.573,82.579,11200000.0
2007-03-20 08:39:00,82.574,82.601,82.574,82.601,16000000.0
2007-03-20 08:40:00,82.578,82.578,82.564,82.577,16000000.0
2007-03-20 08:41:00,82.56,82.565,82.557,82.557,17600000.0
2007-03-20 08:42:00,82.547,82.55,82.543,82.55,13200000.0
2007-03-20 08:43:00,82.556,82.557,82.533,82.535,12800000.0
2007-03-20 08:44:00,82.522,82.55,82.521,82.55,12800000.0
2007-03-20 08:45:00,82.554,82.584,82.554,82.566,16000000.0
2007-03-20 08:46:00,82.583,82.588,82.579,82.579,11200000.0
2007-03-20 08:47:00,82.586,82.59,82.578,82.583,10600000.0
2007-03-20 08:48:00,82.596,82.596,82.584,82.589,12800000.0
2007-03-20 08:49:00,82.605,82.605,82.578,82.588,17600000.0
2007-03-20 08:50:00,82.602,82.604,82.587,82.587,12800000.0
2007-03-20 08:51:00,82.584,82.591,82.576,82.59,17600000.0
2007-03-20 08:52:00,82.574,82.574,82.56,82.57,10600000.0
2007-03-20 08:53:00,82.575,82.575,82.565,82.57,16000000.0
2007-03-20 08:54:00,82.571,82.571,82.555,82.569,11200000.0
2007-03-20 08:55:00,82.544,82.544,82.524,82.527,16000000.0
2007-03-20 08:56:00,82.545,82.557,82.545,82.554,11200000.0
2007-03-20 08:57:00,82.553,82.561,82.551,82.552,11200000.0
2007-03-20 08:58:00,82.548,82.564,82.544,82.564,10000000.0
2007-03-20 08:59:00,82.573,82.586,82.573,82.584,12200000.0
2007-03-20 09:00:00,82.595,82.602,82.574,82.602,17600000.0
2007-03-20 09:01:00,82.608,82.639,82.604,82.639,11200000.0
2007-03-20 09:02:00,82.639,82.639,82.62,82.639,11200000.0
2007-03-20 09:03:00,82.642,82.642,82.62,82.624,16000000.0
2007-03-20 09:04:00,82.629,82.632,82.606,82.606,11200000.0
2007-03-20 09:05:00,82.582,82.584,82.569,82.569,11200000.0
2007-03-20 09:06:00,82.575,82.587,82.574,82.587,12800000.0
2007-03-20 09:07:00,82.607,82.607,82.581,82.581,12800000.0
2007-03-20 09:08:00,82.58,82.597,82.58,82.594,12200000.0
2007-03-20 09:09:00,82.598,82.599,82.576,82.599,17600000.0
2007-03-20 09:10:00,82.61,82.618,82.61,82.613,12800000.0
2007-03-20 09:11:00,82.611,82.617,82.599,82.617,12800000.0
2007-03-20 09:12:00,82.615,82.637,82.615,82.637,12800000.0
2007-03-20 09:13:00,82.641,82.647,82.641,82.646,11200000.0
2007-03-20 09:14:00,82.646,82.647,82.638,82.64,11200000.0
2007-03-20 09:15:00,82.64,82.647,82.632,82.639,11200000.0
2007-03-20 09:16:00,82.652,82.652,82.627,82.632,12800000.0
2007-03-20 09:17:00,82.64,82.64,82.63,82.632,11200000.0
2007-03-20 09:18:00,82.626,82.629,82.623,82.626,14400000.0
2007-03-20 09:19:00,82.616,82.624,82.614,82.616,12800000.0
2007-03-20 09:20:00,82.621,82.621,82.613,82.616,16000000.0
2007-03-20 09:21:00,82.616,82.616,82.594,82.594,11200000.0
2007-03-20 09:22:00,82.601,82.641,82.601,82.631,17600000.0
2007-03-20 09:23:00,82.62,82.621,82.613,82.62,12800000.0
2007-03-20 09:24:00,82.502,82.593,82.502,82.583,11200000.0
2007-03-20 09:25:00,82.615,82.625,82.602,82.602,12800000.0
2007-03-20 09:26:00,82.59,82.598,82.585,82.594,11200000.0
2007-03-20 09:27:00,82.592,82.592,82.585,82.59,11200000.0
2007-03-20 09:28:00,82.606,82.609,82.593,82.593,12800000.0
2007-03-20 09:29:00,82.582,82.583,82.576,82.576,11200000.0
2007-03-20 09:30:00,82.579,82.604,82.579,82.594,12800000.0
2007-03-20 09:31:00,82.593,82.6,82.592,82.592,12800000.0
2007-03-20 09:32:00,82.605,82.624,82.605,82.607,14400000.0
2007-03-20 09:33:00,82.622,82.627,82.606,82.606,12800000.0
2007-03-20 09:34:00,82.608,82.61,82.6,82.601,11200000.0
2007-03-20 09:35:00,82.589,82.605,82.585,82.605,12800000.0
2007-03-20 09:36:00,82.615,82.619,82.606,82.609,16000000.0
2007-03-20 09:37:00,82.608,82.614,82.551,82.598,16000000.0
2007-03-20 09:38:00,82.597,82.644,82.595,82.644,10600000.0
2007-03-20 09:39:00,82.666,82.666,82.635,82.635,12800000.0
2007-03-20 09:40:00,82.628,82.634,82.618,82.633,14400000.0
2007-03-20 09:41:00,82.634,82.636,82.621,82.621,11200000.0
2007-03-20 09:42:00,82.608,82.631,82.608,82.631,16000000.0
2007-03-20 09:43:00,82.645,82.645,82.624,82.624,12800000.0
2007-03-20 09:44:00,82.62,82.632,82.615,82.615,11600000.0
2007-03-20 09:45:00,82.629,82.638,82.626,82.634,12800000.0
2007-03-20 09:46:00,82.642,82.648,82.639,82.642,10600000.0
2007-03-20 09:47:00,82.636,82.636,82.628,82.632,12800000.0
2007-03-20 09:48:00,82.622,82.622,82.604,82.608,11200000.0
2007-03-20 09:49:00,82.61,82.622,82.607,82.622,12800000.0
2007-03-20 09:50:00,82.6,82.606,82.589,82.606,16000000.0
2007-03-20 09:51:00,82.618,82.627,82.615,82.615,16000000.0
2007-03-20 09:52:00,82.61,82.622,82.61,82.618,14400000.0
2007-03-20 09:53:00,82.616,82.621,82.579,82.579,12800000.0
2007-03-20 09:54:00,82.604,82.609,82.599,82.607,17600000.0
2007-03-20 09:55:00,82.612,82.626,82.612,82.617,11200000.0
2007-03-20 09:56:00,82.618,82.618,82.607,82.61,14400000.0
2007-03-20 09:57:00,82.598,82.604,82.596,82.598,17600000.0
2007-03-20 09:58:00,82.6,82.6,82.496,82.597,17600000.0
2007-03-20 09:59:00,82.602,82.606,82.595,82.595,17600000.0
2007-03-20 10:00:00,82.58,82.58,82.56,82.572,11200000.0
2007-03-20 10:01:00,82.583,82.598,82.583,82.595,12800000.0
2007-03-20 10:02:00,82.601,82.601,82.582,82.582,16000000.0
2007-03-20 10:03:00,82.567,82.569,82.557,82.568,11200000.0
2007-03-20 10:04:00,82.585,82.594,82.585,82.594,8000000.0
2007-03-20 10:05:00,82.582,82.585,82.568,82.568,14400000.0
2007-03-20 10:06:00,82.574,82.587,82.574,82.587,16000000.0
2007-03-20 10:07:00,82.589,82.643,82.589,82.643,12800000.0
2007-03-20 10:08:00,82.648,82.652,82.64,82.652,11200000.0
2007-03-20 10:09:00,82.647,82.651,82.635,82.651,12800000.0
2007-03-20 10:10:00,82.663,82.663,82.644,82.663,17600000.0
2007-03-20 10:11:00,82.655,82.662,82.648,82.652,11200000.0
2007-03-20 10:12:00,82.663,82.683,82.659,82.683,12800000.0
2007-03-20 10:13:00,82.667,82.671,82.648,82.648,12800000.0
2007-03-20 10:14:00,82.659,82.671,82.659,82.671,11200000.0
2007-03-20 10:15:00,82.666,82.683,82.666,82.677,12800000.0
2007-03-20 10:16:00,82.676,82.691,82.676,82.685,12800000.0
2007-03-20 10:17:00,82.678,82.689,82.678,82.687,11200000.0
2007-03-20 10:18:00,82.703,82.707,82.678,82.678,11200000.0
2007-03-20 10:19:00,82.706,82.715,82.706,82.713,11200000.0
2007-03-20 10:20:00,82.724,82.725,82.713,82.721,17600000.0
2007-03-20 10:21:00,82.711,82.748,82.711,82.748,16000000.0
2007-03-20 10:22:00,82.767,82.775,82.759,82.769,11200000.0
2007-03-20 10:23:00,82.778,82.785,82.768,82.772,11200000.0
2007-03-20 10:24:00,82.773,82.799,82.773,82.795,12800000.0
2007-03-20 10:25:00,82.798,82.804,82.792,82.804,11200000.0
2007-03-20 10:26:00,82.81,82.81,82.798,82.802,11200000.0
2007-03-20 10:27:00,82.802,82.809,82.793,82.796,11200000.0
2007-03-20 10:28:00,82.792,82.793,82.786,82.792,12800000.0
2007-03-20 10:29:00,82.793,82.802,82.793,82.797,11200000.0
2007-03-20 10:30:00,82.8,82.806,82.793,82.795,8000000.0
2007-03-20 10:31:00,82.795,82.806,82.792,82.804,12800000.0
2007-03-20 10:32:00,82.802,82.802,82.789,82.793,17600000.0
2007-03-20 10:33:00,82.797,82.814,82.797,82.814,11200000.0
2007-03-20 10:34:00,82.841,82.908,82.841,82.908,11200000.0
2007-03-20 10:35:00,82.894,82.899,82.888,82.89,11200000.0
2007-03-20 10:36:00,82.876,82.884,82.875,82.884,11200000.0
2007-03-20 10:37:00,82.885,82.897,82.798,82.886,11200000.0
2007-03-20 10:38:00,82.881,82.881,82.862,82.875,12800000.0
2007-03-20 10:39:00,82.864,82.868,82.861,82.868,11200000.0
2007-03-20 10:40:00,82.869,82.871,82.856,82.856,16000000.0
2007-03-20 10:41:00,82.853,82.854,82.828,82.828,12800000.0
2007-03-20 10:42:00,82.829,82.834,82.816,82.834,11200000.0
2007-03-20 10:43:00,82.838,82.838,82.826,82.827,11200000.0
2007-03-20 10:44:00,82.815,82.815,82.781,82.786,12800000.0
2007-03-20 10:45:00,82.785,82.794,82.784,82.784,12800000.0
2007-03-20 10:46:00,82.788,82.842,82.788,82.842,12800000.0
2007-03-20 10:47:00,82.848,82.849,82.828,82.849,12800000.0
2007-03-20 10:48:00,82.845,82.85,82.835,82.85,12800000.0
2007-03-20 10:49:00,82.842,82.849,82.842,82.849,11200000.0
2007-03-20 10:50:00,82.826,82.846,82.822,82.822,16000000.0
2007-03-20 10:51:00,82.84,82.865,82.84,82.864,17600000.0
2007-03-20 10:52:00,82.873,82.877,82.87,82.872,11200000.0
2007-03-20 10:53:00,82.871,82.871,82.849,82.855,11200000.0
2007-03-20 10:54:00,82.863,82.874,82.858,82.868,17600000.0
2007-03-20 10:55:00,82.88,82.888,82.873,82.875,11200000.0
2007-03-20 10:56:00,82.882,82.901,82.882,82.888,17600000.0
2007-03-20 10:57:00,82.89,82.89,82.879,82.881,16000000.0
2007-03-20 10:58:00,82.884,82.892,82.788,82.862,12800000.0
2007-03-20 10:59:00,82.854,82.882,82.848,82.877,11200000.0
2007-03-20 11:00:00,82.889,82.901,82.88,82.88,12800000.0
2007-03-20 11:01:00,82.879,82.883,82.87,82.87,12200000.0
2007-03-20 11:02:00,82.881,82.881,82.854,82.854,16000000.0
2007-03-20 11:03:00,82.843,82.848,82.822,82.828,12800000.0
2007-03-20 11:04:00,82.858,82.866,82.857,82.857,14400000.0
2007-03-20 11:05:00,82.859,82.861,82.837,82.843,17600000.0
2007-03-20 11:06:00,82.823,82.823,82.8,82.813,17600000.0
2007-03-20 11:07:00,82.804,82.852,82.802,82.852,18000000.0
2007-03-20 11:08:00,82.801,82.871,82.801,82.871,11200000.0
2007-03-20 11:09:00,82.854,82.857,82.843,82.854,17600000.0
2007-03-20 11:10:00,82.839,82.865,82.838,82.864,12800000.0
2007-03-20 11:11:00,82.855,82.855,82.84,82.84,11200000.0
2007-03-20 11:12:00,82.837,82.842,82.821,82.821,17600000.0
2007-03-20 11:13:00,82.825,82.832,82.808,82.821,14400000.0
2007-03-20 11:14:00,82.823,82.825,82.819,82.824,11200000.0
2007-03-20 11:15:00,82.82,82.827,82.813,82.821,11200000.0
2007-03-20 11:16:00,82.82,82.829,82.819,82.829,12800000.0
2007-03-20 11:17:00,82.816,82.82,82.806,82.814,11200000.0
2007-03-20 11:18:00,82.806,82.831,82.806,82.831,12800000.0
2007-03-20 11:19:00,82.827,82.827,82.793,82.793,17600000.0
2007-03-20 11:20:00,82.781,82.789,82.775,82.783,12800000.0
2007-03-20 11:21:00,82.791,82.797,82.789,82.791,13800000.0
2007-03-20 11:22:00,82.784,82.789,82.774,82.788,12800000.0
2007-03-20 11:23:00,82.799,82.803,82.795,82.795,11200000.0
2007-03-20 11:24:00,82.822,82.828,82.807,82.828,12800000.0
2007-03-20 11:25:00,82.818,82.825,82.795,82.795,17600000.0
2007-03-20 11:26:00,82.785,82.802,82.785,82.802,14400000.0
2007-03-20 11:27:00,82.799,82.809,82.786,82.805,11200000.0
2007-03-20 11:28:00,82.792,82.792,82.777,82.783,14400000.0
2007-03-20 11:29:00,82.773,82.777,82.768,82.777,14400000.0
2007-03-20 11:30:00,82.768,82.802,82.768,82.799,14400000.0
2007-03-20 11:31:00,82.806,82.816,82.799,82.816,11200000.0
2007-03-20 11:32:00,82.827,82.834,82.825,82.834,17600000.0
2007-03-20 11:33:00,82.821,82.84,82.812,82.835,13200000.0
2007-03-20 11:34:00,82.859,82.859,82.85,82.851,12800000.0
2007-03-20 11:35:00,82.864,82.873,82.861,82.861,11200000.0
2007-03-20 11:36:00,82.868,82.879,82.868,82.877,12800000.0
2007-03-20 11:37:00,82.885,82.885,82.875,82.875,11200000.0
2007-03-20 11:38:00,82.88,82.885,82.874,82.874,11200000.0
2007-03-20 11:39:00,82.886,82.889,82.847,82.847,11200000.0
2007-03-20 11:40:00,82.818,82.831,82.818,82.831,11200000.0
2007-03-20 11:41:00,82.826,82.826,82.818,82.821,16000000.0
2007-03-20 11:42:00,82.831,82.834,82.817,82.819,17600000.0
2007-03-20 11:43:00,82.797,82.797,82.78,82.784,11600000.0
2007-03-20 11:44:00,82.79,82.79,82.774,82.776,11200000.0
2007-03-20 11:45:00,82.778,82.791,82.778,82.79,14400000.0
2007-03-20 11:46:00,82.79,82.79,82.773,82.784,11200000.0
2007-03-20 11:47:00,82.767,82.767,82.74,82.75,17600000.0
2007-03-20 11:48:00,82.758,82.78,82.754,82.78,11200000.0
2007-03-20 11:49:00,82.769,82.792,82.767,82.767,12800000.0
2007-03-20 11:50:00,82.782,82.823,82.782,82.823,12800000.0
2007-03-20 11:51:00,82.818,82.829,82.813,82.829,10600000.0
2007-03-20 11:52:00,82.824,82.824,82.81,82.814,11200000.0
2007-03-20 11:53:00,82.808,82.832,82.797,82.832,16000000.0
2007-03-20 11:54:00,82.865,82.865,82.828,82.833,13800000.0
2007-03-20 11:55:00,82.822,82.83,82.768,82.828,11200000.0
2007-03-20 11:56:00,82.833,82.836,82.824,82.836,12800000.0
2007-03-20 11:57:00,82.828,82.828,82.815,82.82,12800000.0
2007-03-20 11:58:00,82.832,82.832,82.816,82.816,11200000.0
2007-03-20 11:59:00,82.812,82.816,82.802,82.803,11200000.0
2007-03-20 12:00:00,82.786,82.793,82.781,82.793,11200000.0
2007-03-20 12:01:00,82.805,82.808,82.799,82.799,11200000.0
2007-03-20 12:02:00,82.808,82.83,82.808,82.83,14400000.0
2007-03-20 12:03:00,82.824,82.826,82.812,82.823,11200000.0
2007-03-20 12:04:00,82.803,82.803,82.786,82.793,16400000.0
2007-03-20 12:05:00,82.801,82.801,82.788,82.797,17600000.0
2007-03-20 12:06:00,82.811,82.816,82.804,82.804,12800000.0
2007-03-20 12:07:00,82.797,82.805,82.797,82.801,11200000.0
2007-03-20 12:08:00,82.79,82.795,82.779,82.781,11200000.0
2007-03-20 12:09:00,82.778,82.781,82.774,82.774,14400000.0
2007-03-20 12:10:00,82.778,82.796,82.778,82.786,11200000.0
2007-03-20 12:11:00,82.788,82.794,82.777,82.786,12800000.0
2007-03-20 12:12:00,82.792,82.799,82.784,82.799,11200000.0
2007-03-20 12:13:00,82.776,82.776,82.754,82.757,11200000.0
2007-03-20 12:14:00,82.758,82.758,82.732,82.74,12800000.0
2007-03-20 12:15:00,82.767,82.784,82.753,82.753,12800000.0
2007-03-20 12:16:00,82.734,82.758,82.734,82.753,12800000.0
2007-03-20 12:17:00,82.753,82.765,82.684,82.765,17600000.0
2007-03-20 12:18:00,82.779,82.792,82.775,82.775,16000000.0
2007-03-20 12:19:00,82.764,82.764,82.747,82.758,12800000.0
2007-03-20 12:20:00,82.762,82.762,82.716,82.718,14400000.0
2007-03-20 12:21:00,82.717,82.737,82.717,82.737,11200000.0
2007-03-20 12:22:00,82.772,82.772,82.726,82.726,16000000.0
2007-03-20 12:23:00,82.748,82.748,82.735,82.747,14400000.0
2007-03-20 12:24:00,82.749,82.749,82.732,82.738,12800000.0
2007-03-20 12:25:00,82.743,82.743,82.731,82.736,11200000.0
2007-03-20 12:26:00,82.732,82.746,82.732,82.746,11200000.0
2007-03-20 12:27:00,82.747,82.748,82.741,82.748,10600000.0
2007-03-20 12:28:00,82.741,82.762,82.741,82.762,12800000.0
2007-03-20 12:29:00,82.753,82.767,82.753,82.767,17600000.0
2007-03-20 12:30:00,82.761,82.761,82.749,82.758,17600000.0
2007-03-20 12:31:00,82.757,82.757,82.729,82.738,12800000.0
2007-03-20 12:32:00,82.725,82.737,82.719,82.723,12800000.0
2007-03-20 12:33:00,82.728,82.728,82.709,82.71,14400000.0
2007-03-20 12:34:00,82.699,82.699,82.683,82.685,12800000.0
2007-03-20 12:35:00,82.688,82.714,82.688,82.714,11200000.0
2007-03-20 12:36:00,82.717,82.72,82.712,82.718,11200000.0
2007-03-20 12:37:00,82.727,82.729,82.719,82.724,11200000.0
2007-03-20 12:38:00,82.726,82.738,82.646,82.726,17600000.0
2007-03-20 12:39:00,82.721,82.732,82.721,82.724,16000000.0
2007-03-20 12:40:00,82.719,82.721,82.699,82.711,16000000.0
2007-03-20 12:41:00,82.703,82.703,82.689,82.689,13200000.0
2007-03-20 12:42:00,82.688,82.701,82.688,82.701,14400000.0
2007-03-20 12:43:00,82.705,82.705,82.69,82.696,12800000.0
2007-03-20 12:44:00,82.704,82.717,82.7,82.708,17600000.0
2007-03-20 12:45:00,82.694,82.699,82.681,82.689,15400000.0
2007-03-20 12:46:00,82.692,82.698,82.689,82.691,12800000.0
2007-03-20 12:47:00,82.683,82.683,82.665,82.673,12800000.0
2007-03-20 12:48:00,82.672,82.685,82.665,82.685,12800000.0
2007-03-20 12:49:00,82.685,82.685,82.674,82.681,16000000.0
2007-03-20 12:50:00,82.681,82.686,82.67,82.67,14400000.0
2007-03-20 12:51:00,82.677,82.685,82.672,82.672,10600000.0
2007-03-20 12:52:00,82.679,82.679,82.668,82.672,11200000.0
2007-03-20 12:53:00,82.666,82.671,82.662,82.662,11200000.0
2007-03-20 12:54:00,82.681,82.687,82.679,82.681,12200000.0
2007-03-20 12:55:00,82.68,82.68,82.656,82.656,16000000.0
2007-03-20 12:56:00,82.646,82.659,82.64,82.651,11200000.0
2007-03-20 12:57:00,82.666,82.671,82.66,82.66,11200000.0
2007-03-20 12:58:00,82.656,82.667,82.645,82.665,17600000.0
2007-03-20 12:59:00,82.664,82.682,82.664,82.669,16000000.0
2007-03-20 13:00:00,82.66,82.702,82.66,82.702,12800000.0
2007-03-20 13:01:00,82.713,82.713,82.687,82.687,14400000.0
2007-03-20 13:02:00,82.651,82.651,82.626,82.626,12800000.0
2007-03-20 13:03:00,82.61,82.613,82.585,82.595,16800000.0
2007-03-20 13:04:00,82.583,82.583,82.557,82.557,11200000.0
2007-03-20 13:05:00,82.541,82.552,82.541,82.55,12800000.0
2007-03-20 13:06:00,82.562,82.571,82.554,82.554,9600000.0
2007-03-20 13:07:00,82.57,82.592,82.57,82.589,14800000.0
2007-03-20 13:08:00,82.599,82.613,82.599,82.612,17600000.0
2007-03-20 13:09:00,82.62,82.624,82.614,82.618,12800000.0
2007-03-20 13:10:00,82.601,82.609,82.582,82.602,16000000.0
2007-03-20 13:11:00,82.596,82.61,82.596,82.61,11600000.0
2007-03-20 13:12:00,82.617,82.617,82.607,82.607,12800000.0
2007-03-20 13:13:00,82.609,82.633,82.609,82.623,17600000.0
2007-03-20 13:14:00,82.63,82.634,82.615,82.615,12800000.0
2007-03-20 13:15:00,82.619,82.619,82.595,82.599,12800000.0
2007-03-20 13:16:00,82.588,82.61,82.588,82.61,17000000.0
2007-03-20 13:17:00,82.588,82.616,82.588,82.616,12800000.0
2007-03-20 13:18:00,82.601,82.613,82.589,82.595,11200000.0
2007-03-20 13:19:00,82.601,82.601,82.591,82.592,15400000.0
2007-03-20 13:20:00,82.615,82.624,82.614,82.617,9600000.0
2007-03-20 13:21:00,82.611,82.614,82.603,82.609,11200000.0
2007-03-20 13:22:00,82.598,82.607,82.597,82.599,14800000.0
2007-03-20 13:23:00,82.603,82.628,82.603,82.621,12800000.0
2007-03-20 13:24:00,82.605,82.605,82.539,82.604,8000000.0
2007-03-20 13:25:00,82.611,82.621,82.609,82.609,17600000.0
2007-03-20 13:26:00,82.618,82.622,82.615,82.622,17600000.0
2007-03-20 13:27:00,82.62,82.651,82.613,82.651,12800000.0
2007-03-20 13:28:00,82.673,82.681,82.584,82.681,16000000.0
2007-03-20 13:29:00,82.674,82.679,82.654,82.654,11200000.0
2007-03-20 13:30:00,82.682,82.696,82.682,82.693,12800000.0
2007-03-20 13:31:00,82.703,82.707,82.7,82.707,11200000.0
2007-03-20 13:32:00,82.697,82.731,82.697,82.731,11200000.0
2007-03-20 13:33:00,82.754,82.761,82.752,82.761,19200000.0
2007-03-20 13:34:00,82.772,82.779,82.769,82.775,14800000.0
2007-03-20 13:35:00,82.786,82.786,82.779,82.779,36800000.0
2007-03-20 13:36:00,82.786,82.791,82.782,82.782,17600000.0
2007-03-20 13:37:00,82.78,82.787,82.78,82.781,13800000.0
2007-03-20 13:38:00,82.776,82.776,82.762,82.767,33600000.0
2007-03-20 13:39:00,82.79,82.79,82.782,82.785,14400000.0
2007-03-20 13:40:00,82.78,82.791,82.78,82.786,40000000.0
2007-03-20 13:41:00,82.789,82.801,82.789,82.79,16000000.0
2007-03-20 13:42:00,82.783,82.79,82.777,82.777,11200000.0
2007-03-20 13:43:00,82.786,82.798,82.783,82.798,27200000.0
2007-03-20 13:44:00,82.815,82.82,82.81,82.813,33600000.0
2007-03-20 13:45:00,82.803,82.816,82.803,82.811,20800000.0
2007-03-20 13:46:00,82.821,82.827,82.812,82.827,24000000.0
2007-03-20 13:47:00,82.843,82.859,82.843,82.859,12200000.0
2007-03-20 13:48:00,82.85,82.854,82.844,82.849,12800000.0
2007-03-20 13:49:00,82.858,82.867,82.858,82.864,17600000.0
2007-03-20 13:50:00,82.849,82.849,82.812,82.812,11200000.0
2007-03-20 13:51:00,82.822,82.838,82.822,82.838,24000000.0
2007-03-20 13:52:00,82.835,82.84,82.822,82.822,12800000.0
2007-03-20 13:53:00,82.813,82.829,82.811,82.823,17600000.0
2007-03-20 13:54:00,82.841,82.841,82.833,82.833,25600000.0
2007-03-20 13:55:00,82.835,82.841,82.831,82.832,14400000.0
2007-03-20 13:56:00,82.831,82.836,82.83,82.831,14400000.0
2007-03-20 13:57:00,82.833,82.833,82.812,82.812,28200000.0
2007-03-20 13:58:00,82.806,82.811,82.803,82.803,14400000.0
2007-03-20 13:59:00,82.799,82.799,82.775,82.781,32000000.0
2007-03-20 14:00:00,82.771,82.777,82.77,82.77,48000000.0
2007-03-20 14:01:00,82.782,82.792,82.781,82.792,32000000.0
2007-03-20 14:02:00,82.798,82.804,82.798,82.804,14400000.0
2007-03-20 14:03:00,82.801,82.82,82.801,82.817,14400000.0
2007-03-20 14:04:00,82.798,82.798,82.79,82.79,11200000.0
2007-03-20 14:05:00,82.79,82.8,82.79,82.8,24000000.0
2007-03-20 14:06:00,82.796,82.796,82.783,82.791,36800000.0
2007-03-20 14:07:00,82.792,82.792,82.766,82.766,40000000.0
2007-03-20 14:08:00,82.744,82.753,82.744,82.748,16000000.0
2007-03-20 14:09:00,82.742,82.744,82.727,82.744,33600000.0
2007-03-20 14:10:00,82.724,82.742,82.724,82.74,33600000.0
2007-03-20 14:11:00,82.739,82.739,82.724,82.729,14800000.0
2007-03-20 14:12:00,82.72,82.729,82.703,82.703,27200000.0
2007-03-20 14:13:00,82.71,82.721,82.709,82.716,14400000.0
2007-03-20 14:14:00,82.718,82.738,82.718,82.738,12800000.0
2007-03-20 14:15:00,82.759,82.793,82.759,82.793,28800000.0
2007-03-20 14:16:00,82.803,82.819,82.803,82.819,25600000.0
2007-03-20 14:17:00,82.81,82.821,82.809,82.817,12800000.0
2007-03-20 14:18:00,82.822,82.83,82.822,82.827,15400000.0
2007-03-20 14:19:00,82.829,82.841,82.829,82.831,12800000.0
2007-03-20 14:20:00,82.826,82.836,82.824,82.836,25600000.0
2007-03-20 14:21:00,82.833,82.838,82.829,82.838,28800000.0
2007-03-20 14:22:00,82.838,82.849,82.838,82.849,11600000.0
2007-03-20 14:23:00,82.854,82.871,82.853,82.871,48000000.0
2007-03-20 14:24:00,82.877,82.883,82.87,82.883,12800000.0
2007-03-20 14:25:00,82.869,82.885,82.869,82.885,12800000.0
2007-03-20 14:26:00,82.89,82.892,82.885,82.885,12800000.0
2007-03-20 14:27:00,82.881,82.885,82.876,82.882,17600000.0
2007-03-20 14:28:00,82.873,82.882,82.86,82.882,11200000.0
2007-03-20 14:29:00,82.875,82.875,82.845,82.845,36800000.0
2007-03-20 14:30:00,82.848,82.857,82.844,82.844,22400000.0
2007-03-20 14:31:00,82.852,82.854,82.848,82.848,20800000.0
2007-03-20 14:32:00,82.853,82.872,82.846,82.872,8000000.0
2007-03-20 14:33:00,82.871,82.891,82.871,82.888,24000000.0
2007-03-20 14:34:00,82.89,82.896,82.885,82.885,12800000.0
2007-03-20 14:35:00,82.867,82.867,82.857,82.858,14400000.0
2007-03-20 14:36:00,82.864,82.87,82.861,82.861,11200000.0
2007-03-20 14:37:00,82.874,82.893,82.874,82.892,10600000.0
2007-03-20 14:38:00,82.884,82.907,82.884,82.907,56000000.0
2007-03-20 14:39:00,82.907,82.907,82.892,82.901,12800000.0
2007-03-20 14:40:00,82.897,82.904,82.881,82.894,14400000.0
2007-03-20 14:41:00,82.907,82.911,82.903,82.904,56000000.0
2007-03-20 14:42:00,82.914,82.92,82.906,82.92,12800000.0
2007-03-20 14:43:00,82.916,82.916,82.906,82.913,25600000.0
2007-03-20 14:44:00,82.922,82.923,82.918,82.922,12800000.0
2007-03-20 14:45:00,82.903,82.903,82.861,82.861,11200000.0
2007-03-20 14:46:00,82.888,82.893,82.866,82.866,11200000.0
2007-03-20 14:47:00,82.83,82.834,82.788,82.788,16000000.0
2007-03-20 14:48:00,82.777,82.791,82.777,82.79,19200000.0
2007-03-20 14:49:00,82.803,82.813,82.801,82.813,32400000.0
2007-03-20 14:50:00,82.819,82.828,82.819,82.82,28800000.0
2007-03-20 14:51:00,82.821,82.823,82.816,82.816,32000000.0
2007-03-20 14:52:00,82.806,82.808,82.799,82.803,12800000.0
2007-03-20 14:53:00,82.796,82.809,82.79,82.809,17600000.0
2007-03-20 14:54:00,82.814,82.825,82.805,82.825,12200000.0
2007-03-20 14:55:00,82.834,82.853,82.834,82.841,15800000.0
2007-03-20 14:56:00,82.834,82.835,82.815,82.815,12800000.0
2007-03-20 14:57:00,82.796,82.796,82.78,82.78,13200000.0
2007-03-20 14:58:00,82.792,82.828,82.792,82.812,17600000.0
2007-03-20 14:59:00,82.819,82.826,82.812,82.812,16000000.0
2007-03-20 15:00:00,82.799,82.804,82.799,82.804,14400000.0
2007-03-20 15:01:00,82.784,82.793,82.776,82.776,12800000.0
2007-03-20 15:02:00,82.754,82.769,82.664,82.664,26600000.0
2007-03-20 15:03:00,82.629,82.637,82.626,82.629,12800000.0
2007-03-20 15:04:00,82.637,82.66,82.636,82.66,11200000.0
2007-03-20 15:05:00,82.668,82.668,82.635,82.635,11200000.0
2007-03-20 15:06:00,82.632,82.647,82.632,82.637,11200000.0
2007-03-20 15:07:00,82.671,82.702,82.671,82.702,25600000.0
2007-03-20 15:08:00,82.707,82.718,82.703,82.703,10000000.0
2007-03-20 15:09:00,82.696,82.708,82.696,82.698,16400000.0
2007-03-20 15:10:00,82.684,82.684,82.651,82.651,12800000.0
2007-03-20 15:11:00,82.642,82.645,82.636,82.643,32000000.0
2007-03-20 15:12:00,82.65,82.65,82.637,82.637,12800000.0
2007-03-20 15:13:00,82.647,82.667,82.647,82.66,44800000.0
2007-03-20 15:14:00,82.654,82.654,82.638,82.64,35200000.0
2007-03-20 15:15:00,82.639,82.646,82.631,82.631,22400000.0
2007-03-20 15:16:00,82.615,82.615,82.581,82.584,36800000.0
2007-03-20 15:17:00,82.596,82.596,82.534,82.534,22400000.0
2007-03-20 15:18:00,82.57,82.593,82.57,82.577,21800000.0
2007-03-20 15:19:00,82.571,82.571,82.559,82.559,16000000.0
2007-03-20 15:20:00,82.529,82.546,82.517,82.534,24000000.0
2007-03-20 15:21:00,82.526,82.527,82.518,82.527,14400000.0
2007-03-20 15:22:00,82.508,82.514,82.494,82.494,12800000.0
2007-03-20 15:23:00,82.477,82.477,82.467,82.476,48000000.0
2007-03-20 15:24:00,82.456,82.456,82.402,82.402,25600000.0
2007-03-20 15:25:00,82.364,82.364,82.334,82.344,26600000.0
2007-03-20 15:26:00,82.356,82.356,82.345,82.355,40000000.0
2007-03-20 15:27:00,82.377,82.377,82.348,82.36,28800000.0
2007-03-20 15:28:00,82.374,82.402,82.37,82.402,69800000.0
2007-03-20 15:29:00,82.401,82.414,82.318,82.414,45200000.0
2007-03-20 15:30:00,82.321,82.448,82.296,82.296,114600000.0
2007-03-20 15:31:00,82.364,82.364,82.325,82.325,60800000.0
2007-03-20 15:32:00,82.305,82.314,82.3,82.3,30400000.0
2007-03-20 15:33:00,82.31,82.336,82.31,82.336,30400000.0
2007-03-20 15:34:00,82.351,82.369,82.351,82.354,22400000.0
2007-03-20 15:35:00,82.342,82.35,82.341,82.341,33600000.0
2007-03-20 15:36:00,82.342,82.37,82.342,82.37,32000000.0
2007-03-20 15:37:00,82.367,82.374,82.367,82.373,30400000.0
2007-03-20 15:38:00,82.388,82.408,82.388,82.408,59200000.0
2007-03-20 15:39:00,82.418,82.426,82.412,82.423,36800000.0
2007-03-20 15:40:00,82.414,82.424,82.408,82.424,34000000.0
2007-03-20 15:41:00,82.406,82.41,82.395,82.403,25600000.0
2007-03-20 15:42:00,82.407,82.407,82.398,82.398,42600000.0
2007-03-20 15:43:00,82.4,82.408,82.398,82.405,27200000.0
2007-03-20 15:44:00,82.388,82.41,82.388,82.397,12800000.0
2007-03-20 15:45:00,82.392,82.392,82.363,82.368,16000000.0
2007-03-20 15:46:00,82.357,82.366,82.357,82.366,14400000.0
2007-03-20 15:47:00,82.386,82.39,82.379,82.39,30400000.0
2007-03-20 15:48:00,82.386,82.394,82.382,82.387,27200000.0
2007-03-20 15:49:00,82.374,82.385,82.365,82.376,11200000.0
2007-03-20 15:50:00,82.391,82.416,82.391,82.416,11200000.0
2007-03-20 15:51:00,82.434,82.471,82.434,82.471,12800000.0
2007-03-20 15:52:00,82.484,82.484,82.475,82.475,20800000.0
2007-03-20 15:53:00,82.489,82.489,82.48,82.485,24000000.0
2007-03-20 15:54:00,82.495,82.517,82.495,82.517,28800000.0
2007-03-20 15:55:00,82.524,82.546,82.524,82.535,24000000.0
2007-03-20 15:56:00,82.528,82.528,82.511,82.516,51000000.0
2007-03-20 15:57:00,82.514,82.52,82.508,82.508,12800000.0
2007-03-20 15:58:00,82.524,82.529,82.508,82.508,19200000.0
2007-03-20 15:59:00,82.511,82.512,82.496,82.509,36800000.0
2007-03-20 16:00:00,82.512,82.519,82.511,82.511,51200000.0
2007-03-20 16:01:00,82.514,82.531,82.514,82.531,41600000.0
2007-03-20 16:02:00,82.524,82.524,82.469,82.469,11200000.0
2007-03-20 16:03:00,82.472,82.488,82.468,82.488,64000000.0
2007-03-20 16:04:00,82.507,82.517,82.507,82.517,44200000.0
2007-03-20 16:05:00,82.522,82.531,82.519,82.531,47800000.0
2007-03-20 16:06:00,82.527,82.557,82.527,82.548,35200000.0
2007-03-20 16:07:00,82.548,82.548,82.531,82.542,32000000.0
2007-03-20 16:08:00,82.534,82.538,82.527,82.527,44800000.0
2007-03-20 16:09:00,82.522,82.542,82.522,82.542,44800000.0
2007-03-20 16:10:00,82.543,82.585,82.543,82.585,41600000.0
2007-03-20 16:11:00,82.614,82.638,82.614,82.638,14400000.0
2007-03-20 16:12:00,82.625,82.637,82.621,82.634,56000000.0
2007-03-20 16:13:00,82.612,82.644,82.612,82.644,11200000.0
2007-03-20 16:14:00,82.648,82.648,82.623,82.625,49600000.0
2007-03-20 16:15:00,82.62,82.62,82.588,82.603,59200000.0
2007-03-20 16:16:00,82.585,82.595,82.578,82.593,17600000.0
2007-03-20 16:17:00,82.596,82.597,82.587,82.597,38400000.0
2007-03-20 16:18:00,82.593,82.596,82.589,82.592,11200000.0
2007-03-20 16:19:00,82.582,82.582,82.572,82.574,21800000.0
2007-03-20 16:20:00,82.601,82.631,82.601,82.629,11200000.0
2007-03-20 16:21:00,82.606,82.611,82.601,82.603,27200000.0
2007-03-20 16:22:00,82.595,82.613,82.595,82.613,42000000.0
2007-03-20 16:23:00,82.611,82.611,82.565,82.565,42600000.0
2007-03-20 16:24:00,82.585,82.591,82.574,82.588,17600000.0
2007-03-20 16:25:00,82.594,82.594,82.579,82.581,33600000.0
2007-03-20 16:26:00,82.564,82.569,82.557,82.569,17600000.0
2007-03-20 16:27:00,82.567,82.567,82.548,82.548,35200000.0
2007-03-20 16:28:00,82.538,82.545,82.536,82.538,27200000.0
2007-03-20 16:29:00,82.546,82.56,82.546,82.56,11200000.0
2007-03-20 16:30:00,82.564,82.564,82.536,82.536,11200000.0
2007-03-20 16:31:00,82.552,82.552,82.53,82.53,41000000.0
2007-03-20 16:32:00,82.533,82.567,82.533,82.567,12800000.0
2007-03-20 16:33:00,82.577,82.577,82.559,82.569,27200000.0
2007-03-20 16:34:00,82.558,82.565,82.549,82.564,35200000.0
2007-03-20 16:35:00,82.57,82.578,82.567,82.571,52800000.0
2007-03-20 16:36:00,82.576,82.606,82.576,82.606,51600000.0
2007-03-20 16:37:00,82.603,82.606,82.592,82.592,41600000.0
2007-03-20 16:38:00,82.584,82.607,82.584,82.607,40000000.0
2007-03-20 16:39:00,82.618,82.618,82.593,82.593,35200000.0
2007-03-20 16:40:00,82.577,82.589,82.569,82.576,56000000.0
2007-03-20 16:41:00,82.576,82.58,82.555,82.565,73000000.0
2007-03-20 16:42:00,82.57,82.586,82.57,82.58,54400000.0
2007-03-20 16:43:00,82.571,82.571,82.554,82.554,17600000.0
2007-03-20 16:44:00,82.568,82.568,82.54,82.54,11200000.0
2007-03-20 16:45:00,82.518,82.522,82.507,82.507,57600000.0
2007-03-20 16:46:00,82.484,82.484,82.461,82.461,11200000.0
2007-03-20 16:47:00,82.462,82.468,82.447,82.466,70400000.0
2007-03-20 16:48:00,82.451,82.453,82.427,82.427,52200000.0
2007-03-20 16:49:00,82.406,82.418,82.4,82.418,36800000.0
2007-03-20 16:50:00,82.421,82.431,82.418,82.43,75200000.0
2007-03-20 16:51:00,82.432,82.432,82.404,82.404,32000000.0
2007-03-20 16:52:00,82.398,82.419,82.397,82.419,46400000.0
2007-03-20 16:53:00,82.423,82.423,82.411,82.419,30400000.0
2007-03-20 16:54:00,82.423,82.423,82.414,82.423,11200000.0
2007-03-20 16:55:00,82.425,82.425,82.418,82.42,27200000.0
2007-03-20 16:56:00,82.432,82.432,82.422,82.428,36800000.0
2007-03-20 16:57:00,82.433,82.439,82.426,82.426,18000000.0
2007-03-20 16:58:00,82.432,82.432,82.416,82.416,12800000.0
2007-03-20 16:59:00,82.404,82.415,82.403,82.407,51200000.0
2007-03-20 17:00:00,82.417,82.429,82.417,82.423,49600000.0
2007-03-20 17:01:00,82.422,82.427,82.419,82.421,40000000.0
2007-03-20 17:02:00,82.42,82.429,82.412,82.426,33600000.0
2007-03-20 17:03:00,82.417,82.444,82.417,82.431,44800000.0
2007-03-20 17:04:00,82.438,82.453,82.438,82.453,41600000.0
2007-03-20 17:05:00,82.449,82.449,82.435,82.435,53800000.0
2007-03-20 17:06:00,82.427,82.427,82.405,82.408,58600000.0
2007-03-20 17:07:00,82.417,82.417,82.397,82.398,35200000.0
2007-03-20 17:08:00,82.394,82.405,82.394,82.4,68800000.0
2007-03-20 17:09:00,82.405,82.409,82.39,82.408,59600000.0
2007-03-20 17:10:00,82.412,82.416,82.408,82.416,25000000.0
2007-03-20 17:11:00,82.415,82.421,82.414,82.421,38400000.0
2007-03-20 17:12:00,82.419,82.42,82.39,82.392,25600000.0
2007-03-20 17:13:00,82.386,82.386,82.369,82.381,28800000.0
2007-03-20 17:14:00,82.383,82.383,82.369,82.372,22400000.0
2007-03-20 17:15:00,82.392,82.398,82.389,82.398,19200000.0
2007-03-20 17:16:00,82.393,82.396,82.38,82.38,17600000.0
2007-03-20 17:17:00,82.388,82.39,82.381,82.381,38400000.0
2007-03-20 17:18:00,82.381,82.396,82.381,82.396,57600000.0
2007-03-20 17:19:00,82.39,82.391,82.378,82.38,24000000.0
2007-03-20 17:20:00,82.366,82.399,82.366,82.399,16000000.0
2007-03-20 17:21:00,82.392,82.392,82.366,82.37,28800000.0
2007-03-20 17:22:00,82.37,82.37,82.346,82.349,19200000.0
2007-03-20 17:23:00,82.343,82.348,82.34,82.348,11200000.0
2007-03-20 17:24:00,82.358,82.379,82.352,82.379,12200000.0
2007-03-20 17:25:00,82.381,82.381,82.373,82.373,17600000.0
2007-03-20 17:26:00,82.365,82.368,82.36,82.368,12800000.0
2007-03-20 17:27:00,82.368,82.37,82.358,82.37,46400000.0
2007-03-20 17:28:00,82.364,82.38,82.364,82.379,12800000.0
2007-03-20 17:29:00,82.391,82.396,82.385,82.396,27200000.0
2007-03-20 17:30:00,82.393,82.405,82.389,82.394,17600000.0
2007-03-20 17:31:00,82.396,82.405,82.394,82.4,88400000.0
2007-03-20 17:32:00,82.398,82.413,82.398,82.405,52000000.0
2007-03-20 17:33:00,82.412,82.424,82.411,82.424,36800000.0
2007-03-20 17:34:00,82.425,82.428,82.413,82.413,63400000.0
2007-03-20 17:35:00,82.403,82.409,82.392,82.392,43600000.0
2007-03-20 17:36:00,82.408,82.42,82.406,82.406,33600000.0
2007-03-20 17:37:00,82.412,82.414,82.405,82.405,16000000.0
2007-03-20 17:38:00,82.402,82.406,82.396,82.403,34600000.0
2007-03-20 17:39:00,82.408,82.416,82.404,82.416,16000000.0
2007-03-20 17:40:00,82.403,82.42,82.395,82.417,74000000.0
2007-03-20 17:41:00,82.435,82.435,82.415,82.415,12800000.0
2007-03-20 17:42:00,82.413,82.413,82.409,82.411,4800000.0
2007-03-20 17:43:00,82.41,82.415,82.395,82.405,17600000.0
2007-03-20 17:44:00,82.402,82.41,82.396,82.407,30400000.0
2007-03-20 17:45:00,82.427,82.458,82.427,82.458,29800000.0
2007-03-20 17:46:00,82.456,82.46,82.45,82.45,41600000.0
2007-03-20 17:47:00,82.454,82.461,82.452,82.461,57600000.0
2007-03-20 17:48:00,82.467,82.467,82.457,82.462,57000000.0
2007-03-20 17:49:00,82.464,82.47,82.458,82.466,46400000.0
2007-03-20 17:50:00,82.477,82.515,82.477,82.515,8000000.0
2007-03-20 17:51:00,82.518,82.529,82.518,82.526,49600000.0
2007-03-20 17:52:00,82.546,82.557,82.544,82.557,43200000.0
2007-03-20 17:53:00,82.578,82.6,82.578,82.594,33600000.0
2007-03-20 17:54:00,82.598,82.598,82.567,82.567,38400000.0
2007-03-20 17:55:00,82.562,82.592,82.562,82.592,40000000.0
2007-03-20 17:56:00,82.588,82.588,82.553,82.56,44800000.0
2007-03-20 17:57:00,82.564,82.574,82.563,82.566,36800000.0
2007-03-20 17:58:00,82.555,82.555,82.533,82.533,17600000.0
2007-03-20 17:59:00,82.535,82.567,82.535,82.567,61800000.0
2007-03-20 18:00:00,82.588,82.588,82.537,82.537,51200000.0
2007-03-20 18:01:00,82.541,82.541,82.531,82.536,32000000.0
2007-03-20 18:02:00,82.546,82.546,82.537,82.537,24000000.0
2007-03-20 18:03:00,82.538,82.589,82.536,82.589,36800000.0
2007-03-20 18:04:00,82.579,82.58,82.568,82.576,33600000.0
2007-03-20 18:05:00,82.581,82.59,82.579,82.588,12800000.0
2007-03-20 18:06:00,82.592,82.595,82.577,82.579,30400000.0
2007-03-20 18:07:00,82.586,82.602,82.58,82.602,11200000.0
2007-03-20 18:08:00,82.598,82.599,82.58,82.58,84800000.0
2007-03-20 18:09:00,82.578,82.595,82.577,82.579,33600000.0
2007-03-20 18:10:00,82.571,82.585,82.562,82.581,16000000.0
2007-03-20 18:11:00,82.57,82.575,82.557,82.575,12200000.0
2007-03-20 18:12:00,82.575,82.588,82.575,82.58,12800000.0
2007-03-20 18:13:00,82.591,82.591,82.584,82.589,27200000.0
2007-03-20 18:14:00,82.596,82.607,82.596,82.596,19200000.0
2007-03-20 18:15:00,82.604,82.607,82.597,82.607,30400000.0
2007-03-20 18:16:00,82.608,82.615,82.6,82.607,56000000.0
2007-03-20 18:17:00,82.601,82.61,82.598,82.61,43200000.0
2007-03-20 18:18:00,82.631,82.631,82.597,82.597,29800000.0
2007-03-20 18:19:00,82.606,82.606,82.594,82.595,46400000.0
2007-03-20 18:20:00,82.602,82.624,82.602,82.618,43200000.0
2007-03-20 18:21:00,82.619,82.62,82.611,82.613,12800000.0
2007-03-20 18:22:00,82.621,82.621,82.606,82.608,33600000.0
2007-03-20 18:23:00,82.616,82.616,82.601,82.604,46400000.0
2007-03-20 18:24:00,82.604,82.607,82.598,82.606,52800000.0
2007-03-20 18:25:00,82.598,82.605,82.591,82.6,33600000.0
2007-03-20 18:26:00,82.59,82.604,82.58,82.58,12800000.0
2007-03-20 18:27:00,82.589,82.591,82.577,82.577,33600000.0
2007-03-20 18:28:00,82.575,82.592,82.575,82.592,12800000.0
2007-03-20 18:29:00,82.605,82.614,82.603,82.614,25600000.0
2007-03-20 18:30:00,82.61,82.61,82.584,82.595,36800000.0
2007-03-20 18:31:00,82.597,82.601,82.587,82.601,11200000.0
2007-03-20 18:32:00,82.606,82.613,82.603,82.606,70400000.0
2007-03-20 18:33:00,82.617,82.624,82.614,82.614,32000000.0
2007-03-20 18:34:00,82.609,82.61,82.603,82.603,19200000.0
2007-03-20 18:35:00,82.604,82.604,82.577,82.593,43200000.0
2007-03-20 18:36:00,82.6,82.608,82.587,82.599,16000000.0
2007-03-20 18:37:00,82.584,82.6,82.584,82.597,36200000.0
2007-03-20 18:38:00,82.591,82.601,82.588,82.597,49000000.0
2007-03-20 18:39:00,82.609,82.618,82.603,82.607,76200000.0
2007-03-20 18:40:00,82.6,82.607,82.594,82.598,65600000.0
2007-03-20 18:41:00,82.593,82.604,82.592,82.603,72000000.0
2007-03-20 18:42:00,82.598,82.603,82.593,82.603,78400000.0
2007-03-20 18:43:00,82.597,82.606,82.596,82.599,49600000.0
2007-03-20 18:44:00,82.604,82.612,82.604,82.612,30400000.0
2007-03-20 18:45:00,82.608,82.608,82.587,82.606,12200000.0
2007-03-20 18:46:00,82.615,82.615,82.605,82.61,12800000.0
2007-03-20 18:47:00,82.606,82.626,82.604,82.604,14400000.0
2007-03-20 18:48:00,82.601,82.601,82.595,82.598,28800000.0
2007-03-20 18:49:00,82.602,82.607,82.598,82.601,24000000.0
2007-03-20 18:50:00,82.605,82.618,82.605,82.61,45800000.0
2007-03-20 18:51:00,82.633,82.633,82.617,82.633,12800000.0
2007-03-20 18:52:00,82.631,82.639,82.628,82.629,19200000.0
2007-03-20 18:53:00,82.633,82.64,82.627,82.637,30400000.0
2007-03-20 18:54:00,82.647,82.655,82.644,82.655,19200000.0
2007-03-20 18:55:00,82.656,82.662,82.644,82.656,22400000.0
2007-03-20 18:56:00,82.662,82.662,82.649,82.652,16000000.0
2007-03-20 18:57:00,82.656,82.677,82.656,82.677,19200000.0
2007-03-20 18:58:00,82.681,82.685,82.676,82.676,32000000.0
2007-03-20 18:59:00,82.67,82.692,82.67,82.692,31400000.0
2007-03-20 19:00:00,82.693,82.693,82.676,82.683,13800000.0
2007-03-20 19:01:00,82.672,82.677,82.668,82.676,11200000.0
2007-03-20 19:02:00,82.668,82.693,82.668,82.691,43200000.0
2007-03-20 19:03:00,82.697,82.702,82.688,82.702,14400000.0
2007-03-20 19:04:00,82.716,82.716,82.708,82.711,13800000.0
2007-03-20 19:05:00,82.702,82.713,82.699,82.7,17600000.0
2007-03-20 19:06:00,82.696,82.704,82.683,82.686,56000000.0
2007-03-20 19:07:00,82.683,82.689,82.67,82.67,35200000.0
2007-03-20 19:08:00,82.665,82.671,82.665,82.67,22400000.0
2007-03-20 19:09:00,82.668,82.687,82.668,82.676,12800000.0
2007-03-20 19:10:00,82.672,82.684,82.672,82.675,17600000.0
2007-03-20 19:11:00,82.671,82.679,82.671,82.672,17600000.0
2007-03-20 19:12:00,82.664,82.673,82.664,82.673,24000000.0
2007-03-20 19:13:00,82.662,82.671,82.652,82.662,16000000.0
2007-03-20 19:14:00,82.677,82.68,82.672,82.679,12800000.0
2007-03-20 19:15:00,82.688,82.688,82.666,82.669,16400000.0
2007-03-20 19:16:00,82.671,82.671,82.649,82.663,12800000.0
2007-03-20 19:17:00,82.676,82.687,82.676,82.687,14400000.0
2007-03-20 19:18:00,82.678,82.699,82.678,82.69,32000000.0
2007-03-20 19:19:00,82.688,82.698,82.685,82.685,11200000.0
2007-03-20 19:20:00,82.681,82.681,82.664,82.67,14400000.0
2007-03-20 19:21:00,82.659,82.662,82.65,82.659,17600000.0
2007-03-20 19:22:00,82.654,82.656,82.641,82.656,14400000.0
2007-03-20 19:23:00,82.654,82.654,82.635,82.635,16000000.0
2007-03-20 19:24:00,82.636,82.643,82.633,82.638,48000000.0
2007-03-20 19:25:00,82.637,82.642,82.636,82.637,12800000.0
2007-03-20 19:26:00,82.628,82.631,82.62,82.621,41600000.0
2007-03-20 19:27:00,82.613,82.615,82.607,82.607,14400000.0
2007-03-20 19:28:00,82.603,82.606,82.593,82.603,12800000.0
2007-03-20 19:29:00,82.61,82.615,82.609,82.609,12800000.0
2007-03-20 19:30:00,82.605,82.605,82.587,82.587,11200000.0
2007-03-20 19:31:00,82.598,82.603,82.593,82.601,11200000.0
2007-03-20 19:32:00,82.592,82.592,82.581,82.581,11200000.0
2007-03-20 19:33:00,82.59,82.591,82.585,82.585,12800000.0
2007-03-20 19:34:00,82.584,82.596,82.583,82.583,12800000.0
2007-03-20 19:35:00,82.577,82.579,82.568,82.579,17600000.0
2007-03-20 19:36:00,82.577,82.597,82.577,82.597,16000000.0
2007-03-20 19:37:00,82.582,82.594,82.582,82.594,11200000.0
2007-03-20 19:38:00,82.592,82.593,82.58,82.58,11200000.0
2007-03-20 19:39:00,82.568,82.578,82.568,82.577,12800000.0
2007-03-20 19:40:00,82.562,82.576,82.562,82.576,11200000.0
2007-03-20 19:41:00,82.568,82.574,82.566,82.574,11200000.0
2007-03-20 19:42:00,82.565,82.57,82.56,82.56,11200000.0
2007-03-20 19:43:00,82.548,82.562,82.548,82.562,11200000.0
2007-03-20 19:44:00,82.571,82.578,82.564,82.565,11200000.0
2007-03-20 19:45:00,82.578,82.585,82.571,82.585,16000000.0
2007-03-20 19:46:00,82.576,82.579,82.573,82.573,8000000.0
2007-03-20 19:47:00,82.561,82.568,82.56,82.568,9600000.0
2007-03-20 19:48:00,82.574,82.574,82.559,82.572,12800000.0
2007-03-20 19:49:00,82.571,82.572,82.564,82.564,30400000.0
2007-03-20 19:50:00,82.555,82.555,82.547,82.548,12800000.0
2007-03-20 19:51:00,82.544,82.561,82.532,82.532,12800000.0
2007-03-20 19:52:00,82.511,82.541,82.506,82.54,16000000.0
2007-03-20 19:53:00,82.552,82.552,82.543,82.544,11200000.0
2007-03-20 19:54:00,82.52,82.521,82.502,82.502,12800000.0
2007-03-20 19:55:00,82.497,82.501,82.487,82.501,11200000.0
2007-03-20 19:56:00,82.501,82.502,82.486,82.488,16000000.0
2007-03-20 19:57:00,82.494,82.5,82.492,82.498,12800000.0
2007-03-20 19:58:00,82.507,82.507,82.492,82.492,11200000.0
2007-03-20 19:59:00,82.467,82.468,82.458,82.458,11200000.0
2007-03-20 20:00:00,82.475,82.497,82.475,82.497,17600000.0
2007-03-20 20:01:00,82.514,82.525,82.514,82.518,12800000.0
2007-03-20 20:02:00,82.508,82.543,82.508,82.543,17600000.0
2007-03-20 20:03:00,82.553,82.563,82.538,82.563,16000000.0
2007-03-20 20:04:00,82.553,82.554,82.545,82.552,30400000.0
2007-03-20 20:05:00,82.575,82.607,82.575,82.593,12800000.0
2007-03-20 20:06:00,82.611,82.641,82.611,82.641,11200000.0
2007-03-20 20:07:00,82.628,82.637,82.621,82.621,17600000.0
2007-03-20 20:08:00,82.617,82.617,82.576,82.591,38400000.0
2007-03-20 20:09:00,82.619,82.625,82.616,82.623,11200000.0
2007-03-20 20:10:00,82.618,82.643,82.618,82.638,14400000.0
2007-03-20 20:11:00,82.641,82.641,82.624,82.631,11200000.0
2007-03-20 20:12:00,82.644,82.644,82.636,82.636,10600000.0
2007-03-20 20:13:00,82.633,82.643,82.633,82.643,11200000.0
2007-03-20 20:14:00,82.656,82.667,82.591,82.667,14400000.0
2007-03-20 20:15:00,82.664,82.664,82.643,82.653,10600000.0
2007-03-20 20:16:00,82.658,82.667,82.657,82.667,28800000.0
2007-03-20 20:17:00,82.662,82.672,82.657,82.672,34000000.0
2007-03-20 20:18:00,82.681,82.681,82.669,82.674,11200000.0
2007-03-20 20:19:00,82.666,82.673,82.666,82.669,11200000.0
2007-03-20 20:20:00,82.659,82.664,82.653,82.66,19200000.0
2007-03-20 20:21:00,82.669,82.669,82.642,82.642,12800000.0
2007-03-20 20:22:00,82.645,82.659,82.644,82.644,14400000.0
2007-03-20 20:23:00,82.638,82.644,82.607,82.607,12800000.0
2007-03-20 20:24:00,82.599,82.609,82.594,82.599,16000000.0
2007-03-20 20:25:00,82.613,82.651,82.613,82.651,11200000.0
2007-03-20 20:26:00,82.651,82.651,82.641,82.641,16000000.0
2007-03-20 20:27:00,82.652,82.652,82.629,82.629,16000000.0
2007-03-20 20:28:00,82.636,82.636,82.613,82.624,11200000.0
2007-03-20 20:29:00,82.631,82.642,82.631,82.634,12800000.0
2007-03-20 20:30:00,82.635,82.66,82.635,82.66,26600000.0
2007-03-20 20:31:00,82.66,82.678,82.656,82.678,11200000.0
2007-03-20 20:32:00,82.649,82.649,82.643,82.643,3200000.0
2007-03-20 20:33:00,82.641,82.645,82.629,82.645,12800000.0
2007-03-20 20:34:00,82.645,82.645,82.635,82.635,11200000.0
2007-03-20 20:35:00,82.641,82.641,82.627,82.627,11600000.0
2007-03-20 20:36:00,82.613,82.62,82.601,82.601,16000000.0
2007-03-20 20:37:00,82.6,82.606,82.598,82.606,8000000.0
2007-03-20 20:38:00,82.605,82.633,82.605,82.633,12800000.0
2007-03-20 20:39:00,82.652,82.655,82.648,82.655,11200000.0
2007-03-20 20:40:00,82.654,82.654,82.637,82.645,11200000.0
2007-03-20 20:41:00,82.641,82.641,82.62,82.62,14400000.0
2007-03-20 20:42:00,82.627,82.636,82.626,82.636,11200000.0
2007-03-20 20:43:00,82.647,82.652,82.644,82.647,14400000.0
2007-03-20 20:44:00,82.655,82.657,82.648,82.65,12800000.0
2007-03-20 20:45:00,82.665,82.675,82.663,82.671,12800000.0
2007-03-20 20:46:00,82.662,82.67,82.661,82.661,14400000.0
2007-03-20 20:47:00,82.672,82.672,82.656,82.66,12800000.0
2007-03-20 20:48:00,82.66,82.671,82.66,82.67,17600000.0
2007-03-20 20:49:00,82.663,82.665,82.661,82.661,8000000.0
2007-03-20 20:50:00,82.666,82.688,82.662,82.688,14400000.0
2007-03-20 20:51:00,82.694,82.699,82.693,82.696,28800000.0
2007-03-20 20:52:00,82.679,82.689,82.679,82.684,11200000.0
2007-03-20 20:53:00,82.697,82.713,82.697,82.697,16000000.0
2007-03-20 20:54:00,82.688,82.697,82.688,82.693,14400000.0
2007-03-20 20:55:00,82.681,82.681,82.664,82.675,11200000.0
2007-03-20 20:56:00,82.705,82.711,82.705,82.711,8000000.0
2007-03-20 20:57:00,82.716,82.719,82.711,82.714,12200000.0
2007-03-20 20:58:00,82.717,82.725,82.714,82.719,11200000.0
2007-03-20 20:59:00,82.72,82.726,82.719,82.726,11200000.0
2007-03-20 21:00:00,82.728,82.728,82.713,82.716,17000000.0
2007-03-20 21:01:00,82.702,82.705,82.693,82.701,11200000.0
2007-03-20 21:02:00,82.716,82.731,82.716,82.731,16000000.0
2007-03-20 21:03:00,82.737,82.745,82.737,82.739,11200000.0
2007-03-20 21:04:00,82.739,82.744,82.735,82.739,16000000.0
2007-03-20 21:05:00,82.736,82.744,82.722,82.744,12800000.0
2007-03-20 21:06:00,82.734,82.749,82.734,82.746,12800000.0
2007-03-20 21:07:00,82.751,82.766,82.751,82.766,14400000.0
2007-03-20 21:08:00,82.763,82.763,82.741,82.761,16000000.0
2007-03-20 21:09:00,82.744,82.758,82.737,82.754,8000000.0
2007-03-20 21:10:00,82.762,82.766,82.758,82.766,11200000.0
2007-03-20 21:11:00,82.765,82.765,82.747,82.751,12800000.0
2007-03-20 21:12:00,82.75,82.768,82.75,82.768,12800000.0
2007-03-20 21:13:00,82.794,82.805,82.784,82.796,16000000.0
2007-03-20 21:14:00,82.782,82.789,82.771,82.787,12800000.0
2007-03-20 21:15:00,82.782,82.794,82.782,82.786,14400000.0
2007-03-20 21:16:00,82.783,82.783,82.777,82.777,9600000.0
2007-03-20 21:17:00,82.778,82.781,82.77,82.77,12800000.0
2007-03-20 21:18:00,82.776,82.776,82.685,82.77,12800000.0
2007-03-20 21:19:00,82.769,82.778,82.757,82.773,17600000.0
2007-03-20 21:20:00,82.75,82.777,82.75,82.765,14400000.0
2007-03-20 21:21:00,82.771,82.775,82.769,82.769,11200000.0
2007-03-20 21:22:00,82.755,82.773,82.755,82.766,12800000.0
2007-03-20 21:23:00,82.763,82.78,82.763,82.78,11200000.0
2007-03-20 21:24:00,82.767,82.767,82.746,82.746,10600000.0
2007-03-20 21:25:00,82.754,82.755,82.744,82.745,11200000.0
2007-03-20 21:26:00,82.755,82.755,82.746,82.746,11200000.0
2007-03-20 21:27:00,82.743,82.743,82.726,82.726,11200000.0
2007-03-20 21:28:00,82.726,82.739,82.716,82.738,11200000.0
2007-03-20 21:29:00,82.737,82.742,82.732,82.738,11200000.0
2007-03-20 21:30:00,82.737,82.741,82.733,82.735,12800000.0
2007-03-20 21:31:00,82.736,82.741,82.734,82.735,10600000.0
2007-03-20 21:32:00,82.728,82.733,82.723,82.733,14400000.0
2007-03-20 21:33:00,82.733,82.751,82.733,82.748,11200000.0
2007-03-20 21:34:00,82.751,82.769,82.751,82.762,18000000.0
2007-03-20 21:35:00,82.765,82.765,82.728,82.728,12800000.0
2007-03-20 21:36:00,82.707,82.716,82.707,82.711,9600000.0
2007-03-20 21:37:00,82.686,82.717,82.686,82.717,16000000.0
2007-03-20 21:38:00,82.714,82.714,82.62,82.62,12800000.0
2007-03-20 21:39:00,82.706,82.706,82.698,82.698,3200000.0
2007-03-20 21:40:00,82.699,82.716,82.697,82.714,10600000.0
2007-03-20 21:41:00,82.699,82.699,82.685,82.685,12800000.0
2007-03-20 21:42:00,82.695,82.695,82.662,82.684,14800000.0
2007-03-20 21:43:00,82.677,82.689,82.677,82.685,14400000.0
2007-03-20 21:44:00,82.686,82.693,82.685,82.691,12800000.0
2007-03-20 21:45:00,82.682,82.69,82.682,82.687,17600000.0
2007-03-20 21:46:00,82.701,82.701,82.687,82.693,14400000.0
2007-03-20 21:47:00,82.694,82.709,82.694,82.709,10600000.0
2007-03-20 21:48:00,82.72,82.725,82.705,82.717,16000000.0
2007-03-20 21:49:00,82.719,82.737,82.719,82.737,11000000.0
2007-03-20 21:50:00,82.734,82.734,82.716,82.719,12800000.0
2007-03-20 21:51:00,82.723,82.73,82.722,82.723,17600000.0
2007-03-20 21:52:00,82.72,82.727,82.72,82.72,12800000.0
2007-03-20 21:53:00,82.733,82.734,82.728,82.728,11200000.0
2007-03-20 21:54:00,82.725,82.725,82.715,82.716,11200000.0
2007-03-20 21:55:00,82.726,82.726,82.717,82.717,11200000.0
2007-03-20 21:56:00,82.718,82.718,82.709,82.709,12800000.0
2007-03-20 21:57:00,82.719,82.72,82.712,82.712,17600000.0
2007-03-20 21:58:00,82.708,82.718,82.703,82.703,17600000.0
2007-03-20 21:59:00,82.7,82.703,82.691,82.695,12800000.0
2007-03-20 22:00:00,82.702,82.703,82.686,82.686,17600000.0
2007-03-20 22:01:00,82.689,82.689,82.682,82.685,11200000.0
2007-03-20 22:02:00,82.687,82.694,82.679,82.689,16400000.0
2007-03-20 22:03:00,82.675,82.675,82.669,82.674,17600000.0
2007-03-20 22:04:00,82.669,82.692,82.669,82.682,16000000.0
2007-03-20 22:05:00,82.685,82.693,82.681,82.681,11200000.0
2007-03-20 22:06:00,82.692,82.692,82.683,82.685,8000000.0
2007-03-20 22:07:00,82.682,82.688,82.682,82.688,16000000.0
2007-03-20 22:08:00,82.688,82.695,82.675,82.695,16000000.0
2007-03-20 22:09:00,82.688,82.7,82.686,82.694,12800000.0
2007-03-20 22:10:00,82.703,82.708,82.682,82.682,12800000.0
2007-03-20 22:11:00,82.706,82.706,82.691,82.692,8000000.0
2007-03-20 22:12:00,82.693,82.704,82.693,82.699,12800000.0
2007-03-20 22:13:00,82.682,82.688,82.67,82.675,12800000.0
2007-03-20 22:14:00,82.67,82.676,82.667,82.67,12800000.0
2007-03-20 22:15:00,82.681,82.695,82.681,82.695,14400000.0
2007-03-20 22:16:00,82.705,82.709,82.7,82.703,12800000.0
2007-03-20 22:17:00,82.698,82.721,82.698,82.719,12800000.0
2007-03-20 22:18:00,82.723,82.726,82.72,82.721,16000000.0
2007-03-20 22:19:00,82.716,82.716,82.685,82.685,14400000.0
2007-03-20 22:20:00,82.694,82.703,82.685,82.698,12800000.0
2007-03-20 22:21:00,82.686,82.695,82.684,82.685,17600000.0
2007-03-20 22:22:00,82.685,82.696,82.685,82.693,9600000.0
2007-03-20 22:23:00,82.684,82.69,82.681,82.688,13200000.0
2007-03-20 22:24:00,82.678,82.692,82.678,82.692,11200000.0
2007-03-20 22:25:00,82.687,82.696,82.685,82.695,9600000.0
2007-03-20 22:26:00,82.698,82.709,82.698,82.709,17600000.0
2007-03-20 22:27:00,82.7,82.7,82.68,82.68,12800000.0
2007-03-20 22:28:00,82.704,82.711,82.702,82.704,12200000.0
2007-03-20 22:29:00,82.701,82.706,82.687,82.701,16000000.0
2007-03-20 22:30:00,82.714,82.72,82.711,82.714,17600000.0
2007-03-20 22:31:00,82.706,82.707,82.697,82.698,12800000.0
2007-03-20 22:32:00,82.693,82.7,82.634,82.7,11200000.0
2007-03-20 22:33:00,82.701,82.708,82.691,82.696,11200000.0
2007-03-20 22:34:00,82.705,82.705,82.686,82.689,11200000.0
2007-03-20 22:35:00,82.705,82.71,82.7,82.709,12800000.0
2007-03-20 22:36:00,82.719,82.719,82.704,82.709,17600000.0
2007-03-20 22:37:00,82.703,82.703,82.694,82.694,25600000.0
2007-03-20 22:38:00,82.696,82.709,82.696,82.705,17600000.0
2007-03-20 22:39:00,82.707,82.717,82.706,82.717,12800000.0
2007-03-20 22:40:00,82.712,82.725,82.712,82.725,11200000.0
2007-03-20 22:41:00,82.728,82.731,82.721,82.731,11200000.0
2007-03-20 22:42:00,82.734,82.743,82.73,82.732,17600000.0
2007-03-20 22:43:00,82.731,82.741,82.728,82.73,16000000.0
2007-03-20 22:44:00,82.727,82.732,82.724,82.731,12800000.0
2007-03-20 22:45:00,82.736,82.738,82.722,82.738,15400000.0
2007-03-20 22:46:00,82.748,82.749,82.734,82.748,11200000.0
2007-03-20 22:47:00,82.733,82.754,82.733,82.744,17600000.0
2007-03-20 22:48:00,82.771,82.786,82.771,82.781,8000000.0
2007-03-20 22:49:00,82.8,82.8,82.781,82.785,12800000.0
2007-03-20 22:50:00,82.782,82.787,82.773,82.779,10600000.0
2007-03-20 22:51:00,82.8,82.803,82.8,82.801,11200000.0
2007-03-20 22:52:00,82.78,82.795,82.78,82.795,11200000.0
2007-03-20 22:53:00,82.794,82.794,82.787,82.789,11200000.0
2007-03-20 22:54:00,82.78,82.79,82.774,82.79,11200000.0
2007-03-20 22:55:00,82.796,82.808,82.787,82.79,12800000.0
2007-03-20 22:56:00,82.797,82.797,82.792,82.794,17600000.0
2007-03-20 22:57:00,82.783,82.788,82.778,82.778,17600000.0
2007-03-20 22:58:00,82.793,82.805,82.782,82.804,11200000.0
2007-03-20 22:59:00,82.798,82.804,82.797,82.801,17600000.0
2007-03-20 23:00:00,82.806,82.813,82.799,82.802,11200000.0
2007-03-20 23:01:00,82.774,82.784,82.761,82.761,14400000.0
2007-03-20 23:02:00,82.776,82.776,82.752,82.757,17600000.0
2007-03-20 23:03:00,82.754,82.758,82.748,82.75,16000000.0
2007-03-20 23:04:00,82.747,82.753,82.74,82.75,11200000.0
2007-03-20 23:05:00,82.733,82.733,82.707,82.707,33600000.0
2007-03-20 23:06:00,82.711,82.717,82.707,82.707,12800000.0
2007-03-20 23:07:00,82.697,82.702,82.697,82.702,12800000.0
2007-03-20 23:08:00,82.69,82.693,82.685,82.693,11200000.0
2007-03-20 23:09:00,82.7,82.7,82.7,82.7,13200000.0
2007-03-20 23:10:00,82.689,82.693,82.687,82.693,13200000.0
2007-03-20 23:11:00,82.706,82.706,82.696,82.7,11200000.0
2007-03-20 23:12:00,82.703,82.712,82.7,82.7,16000000.0
2007-03-20 23:13:00,82.683,82.688,82.681,82.682,12800000.0
2007-03-20 23:14:00,82.686,82.694,82.672,82.693,11200000.0
2007-03-20 23:15:00,82.692,82.693,82.688,82.692,11200000.0
2007-03-20 23:16:00,82.688,82.699,82.682,82.682,12800000.0
2007-03-20 23:17:00,82.703,82.713,82.703,82.71,10600000.0
2007-03-20 23:18:00,82.71,82.724,82.71,82.724,11200000.0
2007-03-20 23:19:00,82.712,82.713,82.7,82.7,12800000.0
2007-03-20 23:20:00,82.685,82.694,82.68,82.694,14400000.0
2007-03-20 23:21:00,82.699,82.715,82.699,82.705,16000000.0
2007-03-20 23:22:00,82.713,82.715,82.708,82.708,12800000.0
2007-03-20 23:23:00,82.727,82.727,82.692,82.692,12800000.0
2007-03-20 23:24:00,82.705,82.713,82.705,82.713,11200000.0
2007-03-20 23:25:00,82.678,82.685,82.673,82.68,16000000.0
2007-03-20 23:26:00,82.679,82.679,82.664,82.677,12800000.0
2007-03-20 23:27:00,82.673,82.679,82.664,82.679,17600000.0
2007-03-20 23:28:00,82.679,82.683,82.673,82.675,12800000.0
2007-03-20 23:29:00,82.693,82.698,82.634,82.687,11200000.0
2007-03-20 23:30:00,82.67,82.675,82.665,82.67,14400000.0
2007-03-20 23:31:00,82.693,82.699,82.69,82.692,12800000.0
2007-03-20 23:32:00,82.693,82.707,82.693,82.7,17600000.0
2007-03-20 23:33:00,82.694,82.694,82.687,82.687,12800000.0
2007-03-20 23:34:00,82.69,82.695,82.688,82.688,16000000.0
2007-03-20 23:35:00,82.684,82.689,82.678,82.683,16000000.0
2007-03-20 23:36:00,82.675,82.694,82.675,82.685,12800000.0
2007-03-20 23:37:00,82.692,82.696,82.687,82.69,12800000.0
2007-03-20 23:38:00,82.68,82.696,82.68,82.696,11200000.0
2007-03-20 23:39:00,82.695,82.698,82.68,82.68,11200000.0
2007-03-20 23:40:00,82.681,82.708,82.681,82.706,35200000.0
2007-03-20 23:41:00,82.72,82.72,82.71,82.71,8000000.0
2007-03-20 23:42:00,82.706,82.706,82.692,82.692,8000000.0
2007-03-20 23:43:00,82.703,82.704,82.693,82.699,11200000.0
2007-03-20 23:44:00,82.698,82.702,82.685,82.685,16000000.0
2007-03-20 23:45:00,82.685,82.718,82.685,82.718,11200000.0
2007-03-20 23:46:00,82.708,82.713,82.705,82.705,17600000.0
2007-03-20 23:47:00,82.716,82.735,82.716,82.728,12800000.0
2007-03-20 23:48:00,82.722,82.734,82.67,82.731,8000000.0
2007-03-20 23:49:00,82.716,82.722,82.709,82.722,12800000.0
2007-03-20 23:50:00,82.707,82.716,82.705,82.716,11200000.0
2007-03-20 23:51:00,82.722,82.734,82.719,82.734,12800000.0
2007-03-20 23:52:00,82.729,82.729,82.718,82.725,13200000.0
2007-03-20 23:53:00,82.733,82.735,82.728,82.728,11200000.0
2007-03-20 23:54:00,82.72,82.728,82.694,82.723,14400000.0
2007-03-20 23:55:00,82.723,82.732,82.722,82.732,14400000.0
2007-03-20 23:56:00,82.645,82.733,82.645,82.728,11200000.0
2007-03-20 23:57:00,82.728,82.729,82.72,82.72,16000000.0
2007-03-20 23:58:00,82.708,82.708,82.686,82.7,11600000.0
2007-03-20 23:59:00,82.724,82.729,82.71,82.725,14400000.0
2007-03-21 00:00:00,82.73,82.734,82.725,82.725,9600000.0
2007-03-21 00:01:00,82.726,82.732,82.724,82.732,12800000.0
2007-03-21 00:02:00,82.722,82.722,82.71,82.716,12800000.0
2007-03-21 00:03:00,82.718,82.72,82.716,82.717,11200000.0
2007-03-21 00:04:00,82.693,82.713,82.693,82.71,11200000.0
2007-03-21 00:05:00,82.711,82.715,82.699,82.712,11200000.0
2007-03-21 00:06:00,82.73,82.732,82.721,82.731,11200000.0
2007-03-21 00:07:00,82.69,82.69,82.67,82.67,12800000.0
2007-03-21 00:08:00,82.731,82.731,82.707,82.726,12800000.0
2007-03-21 00:09:00,82.713,82.713,82.697,82.706,11200000.0
2007-03-21 00:10:00,82.705,82.705,82.691,82.699,12800000.0
2007-03-21 00:11:00,82.695,82.695,82.68,82.684,12800000.0
2007-03-21 00:12:00,82.687,82.687,82.676,82.68,8000000.0
2007-03-21 00:13:00,82.685,82.685,82.676,82.683,11200000.0
2007-03-21 00:14:00,82.68,82.682,82.672,82.679,14400000.0
2007-03-21 00:15:00,82.693,82.693,82.661,82.671,14400000.0
2007-03-21 00:16:00,82.662,82.675,82.662,82.674,14400000.0
2007-03-21 00:17:00,82.677,82.682,82.669,82.677,16000000.0
2007-03-21 00:18:00,82.679,82.684,82.675,82.675,9000000.0
2007-03-21 00:19:00,82.668,82.689,82.668,82.689,12800000.0
2007-03-21 00:20:00,82.65,82.67,82.649,82.649,17600000.0
2007-03-21 00:21:00,82.692,82.692,82.679,82.683,12200000.0
2007-03-21 00:22:00,82.651,82.678,82.651,82.664,17600000.0
2007-03-21 00:23:00,82.687,82.687,82.676,82.68,12800000.0
2007-03-21 00:24:00,82.693,82.7,82.673,82.683,14400000.0
2007-03-21 00:25:00,82.695,82.711,82.695,82.711,11200000.0
2007-03-21 00:26:00,82.69,82.695,82.686,82.695,12800000.0
2007-03-21 00:27:00,82.681,82.691,82.681,82.689,12800000.0
2007-03-21 00:28:00,82.616,82.664,82.616,82.664,32000000.0
2007-03-21 00:29:00,82.679,82.688,82.679,82.687,8400000.0
2007-03-21 00:30:00,82.715,82.72,82.714,82.72,8000000.0
2007-03-21 00:31:00,82.712,82.712,82.703,82.707,12800000.0
2007-03-21 00:32:00,82.712,82.72,82.705,82.72,12200000.0
2007-03-21 00:33:00,82.701,82.708,82.7,82.708,12800000.0
2007-03-21 00:34:00,82.72,82.72,82.709,82.713,18600000.0
2007-03-21 00:35:00,82.71,82.71,82.699,82.706,12200000.0
2007-03-21 00:36:00,82.716,82.726,82.712,82.726,12800000.0
2007-03-21 00:37:00,82.726,82.734,82.726,82.734,12800000.0
2007-03-21 00:38:00,82.728,82.728,82.718,82.718,12800000.0
2007-03-21 00:39:00,82.716,82.728,82.71,82.721,17600000.0
2007-03-21 00:40:00,82.728,82.728,82.719,82.721,8000000.0
2007-03-21 00:41:00,82.72,82.731,82.719,82.731,16000000.0
2007-03-21 00:42:00,82.707,82.715,82.697,82.71,12800000.0
2007-03-21 00:43:00,82.723,82.73,82.72,82.728,16000000.0
2007-03-21 00:44:00,82.731,82.748,82.721,82.738,17600000.0
2007-03-21 00:45:00,82.733,82.744,82.733,82.739,12800000.0
2007-03-21 00:46:00,82.741,82.743,82.733,82.733,14400000.0
2007-03-21 00:47:00,82.731,82.74,82.729,82.733,12200000.0
2007-03-21 00:48:00,82.743,82.743,82.729,82.729,12800000.0
2007-03-21 00:49:00,82.735,82.735,82.725,82.725,11200000.0
2007-03-21 00:50:00,82.732,82.739,82.732,82.733,12800000.0
2007-03-21 00:51:00,82.734,82.74,82.716,82.74,11200000.0
2007-03-21 00:52:00,82.72,82.722,82.702,82.702,11200000.0
2007-03-21 00:53:00,82.704,82.729,82.704,82.729,11200000.0
2007-03-21 00:54:00,82.749,82.757,82.749,82.753,17600000.0
2007-03-21 00:55:00,82.745,82.752,82.737,82.737,12800000.0
2007-03-21 00:56:00,82.742,82.763,82.742,82.762,12800000.0
2007-03-21 00:57:00,82.765,82.765,82.752,82.752,12800000.0
2007-03-21 00:58:00,82.75,82.75,82.744,82.747,12800000.0
2007-03-21 00:59:00,82.743,82.75,82.735,82.746,11200000.0
2007-03-21 01:00:00,82.738,82.743,82.726,82.726,16000000.0
2007-03-21 01:01:00,82.724,82.724,82.696,82.696,14400000.0
2007-03-21 01:02:00,82.7,82.704,82.697,82.704,8000000.0
2007-03-21 01:03:00,82.7,82.709,82.696,82.696,11200000.0
2007-03-21 01:04:00,82.693,82.693,82.678,82.682,12800000.0
2007-03-21 01:05:00,82.692,82.692,82.667,82.675,11200000.0
2007-03-21 01:06:00,82.668,82.681,82.612,82.681,12200000.0
2007-03-21 01:07:00,82.674,82.688,82.664,82.688,12800000.0
2007-03-21 01:08:00,82.688,82.688,82.674,82.676,16000000.0
2007-03-21 01:09:00,82.7,82.71,82.7,82.704,17600000.0
2007-03-21 01:10:00,82.71,82.711,82.697,82.703,16000000.0
2007-03-21 01:11:00,82.723,82.732,82.723,82.73,11200000.0
2007-03-21 01:12:00,82.737,82.737,82.728,82.728,16000000.0
2007-03-21 01:13:00,82.731,82.74,82.726,82.74,8000000.0
2007-03-21 01:14:00,82.741,82.749,82.741,82.747,16000000.0
2007-03-21 01:15:00,82.727,82.737,82.727,82.732,12800000.0
2007-03-21 01:16:00,82.752,82.763,82.752,82.762,25600000.0
2007-03-21 01:17:00,82.768,82.769,82.756,82.756,11200000.0
2007-03-21 01:18:00,82.783,82.796,82.777,82.79,12800000.0
2007-03-21 01:19:00,82.788,82.801,82.784,82.791,16000000.0
2007-03-21 01:20:00,82.791,82.797,82.791,82.791,11200000.0
2007-03-21 01:21:00,82.781,82.781,82.772,82.781,12800000.0
2007-03-21 01:22:00,82.786,82.802,82.782,82.802,12800000.0
2007-03-21 01:23:00,82.787,82.787,82.768,82.775,11200000.0
2007-03-21 01:24:00,82.773,82.78,82.764,82.78,12800000.0
2007-03-21 01:25:00,82.764,82.764,82.734,82.741,12800000.0
2007-03-21 01:26:00,82.735,82.737,82.723,82.725,11200000.0
2007-03-21 01:27:00,82.733,82.738,82.725,82.738,12800000.0
2007-03-21 01:28:00,82.75,82.767,82.75,82.759,17600000.0
2007-03-21 01:29:00,82.763,82.783,82.755,82.783,17600000.0
2007-03-21 01:30:00,82.789,82.794,82.787,82.787,11200000.0
2007-03-21 01:31:00,82.786,82.787,82.779,82.781,11200000.0
2007-03-21 01:32:00,82.782,82.786,82.78,82.786,12800000.0
2007-03-21 01:33:00,82.815,82.838,82.815,82.838,11200000.0
2007-03-21 01:34:00,82.832,82.841,82.83,82.841,24000000.0
2007-03-21 01:35:00,82.839,82.839,82.825,82.839,14400000.0
2007-03-21 01:36:00,82.833,82.835,82.821,82.821,11200000.0
2007-03-21 01:37:00,82.839,82.852,82.839,82.842,14400000.0
2007-03-21 01:38:00,82.827,82.84,82.823,82.837,17600000.0
2007-03-21 01:39:00,82.831,82.833,82.822,82.833,14400000.0
2007-03-21 01:40:00,82.841,82.854,82.832,82.844,11200000.0
2007-03-21 01:41:00,82.844,82.844,82.818,82.818,12800000.0
2007-03-21 01:42:00,82.802,82.811,82.802,82.802,11200000.0
2007-03-21 01:43:00,82.826,82.826,82.819,82.825,11200000.0
2007-03-21 01:44:00,82.836,82.836,82.822,82.833,12800000.0
2007-03-21 01:45:00,82.831,82.831,82.811,82.827,16000000.0
2007-03-21 01:46:00,82.809,82.831,82.809,82.831,16000000.0
2007-03-21 01:47:00,82.825,82.827,82.81,82.81,13800000.0
2007-03-21 01:48:00,82.784,82.798,82.779,82.789,12800000.0
2007-03-21 01:49:00,82.81,82.811,82.798,82.798,16000000.0
2007-03-21 01:50:00,82.791,82.791,82.768,82.768,14400000.0
2007-03-21 01:51:00,82.763,82.785,82.763,82.784,11600000.0
2007-03-21 01:52:00,82.79,82.813,82.79,82.813,20800000.0
2007-03-21 01:53:00,82.817,82.821,82.805,82.805,14400000.0
2007-03-21 01:54:00,82.809,82.821,82.809,82.819,8000000.0
2007-03-21 01:55:00,82.827,82.827,82.817,82.817,12800000.0
2007-03-21 01:56:00,82.843,82.843,82.832,82.837,12800000.0
2007-03-21 01:57:00,82.831,82.842,82.83,82.83,11200000.0
2007-03-21 01:58:00,82.811,82.811,82.806,82.807,11200000.0
2007-03-21 01:59:00,82.825,82.825,82.818,82.818,3200000.0
2007-03-21 02:00:00,82.836,82.836,82.826,82.827,11200000.0
2007-03-21 02:01:00,82.826,82.833,82.82,82.833,17600000.0
2007-03-21 02:02:00,82.829,82.829,82.812,82.812,12800000.0
2007-03-21 02:03:00,82.818,82.822,82.813,82.818,16000000.0
2007-03-21 02:04:00,82.821,82.839,82.821,82.839,12800000.0
2007-03-21 02:05:00,82.84,82.84,82.831,82.832,12800000.0
2007-03-21 02:06:00,82.846,82.868,82.846,82.865,12200000.0
2007-03-21 02:07:00,82.871,82.882,82.865,82.865,12800000.0
2007-03-21 02:08:00,82.857,82.879,82.855,82.875,17600000.0
2007-03-21 02:09:00,82.866,82.866,82.845,82.859,16000000.0
2007-03-21 02:10:00,82.86,82.876,82.86,82.864,17600000.0
2007-03-21 02:11:00,82.878,82.879,82.862,82.871,12800000.0
2007-03-21 02:12:00,82.859,82.859,82.846,82.855,11200000.0
2007-03-21 02:13:00,82.856,82.86,82.847,82.856,11200000.0
2007-03-21 02:14:00,82.863,82.863,82.855,82.856,11200000.0
2007-03-21 02:15:00,82.843,82.843,82.814,82.814,11200000.0
2007-03-21 02:16:00,82.802,82.814,82.747,82.814,9600000.0
2007-03-21 02:17:00,82.814,82.831,82.811,82.831,11200000.0
2007-03-21 02:18:00,82.839,82.867,82.839,82.867,12800000.0
2007-03-21 02:19:00,82.869,82.882,82.867,82.874,12200000.0
2007-03-21 02:20:00,82.858,82.882,82.858,82.882,8000000.0
2007-03-21 02:21:00,82.83,82.83,82.78,82.79,12800000.0
2007-03-21 02:22:00,82.887,82.887,82.868,82.876,12800000.0
2007-03-21 02:23:00,82.873,82.879,82.868,82.87,12800000.0
2007-03-21 02:24:00,82.864,82.881,82.785,82.88,11200000.0
2007-03-21 02:25:00,82.877,82.891,82.877,82.883,17600000.0
2007-03-21 02:26:00,82.882,82.904,82.875,82.904,17600000.0
2007-03-21 02:27:00,82.909,82.909,82.902,82.905,17600000.0
2007-03-21 02:28:00,82.902,82.907,82.888,82.888,14400000.0
2007-03-21 02:29:00,82.9,82.908,82.899,82.905,11200000.0
2007-03-21 02:30:00,82.905,82.918,82.905,82.918,11200000.0
2007-03-21 02:31:00,82.925,82.925,82.906,82.91,17600000.0
2007-03-21 02:32:00,82.917,82.917,82.897,82.915,11200000.0
2007-03-21 02:33:00,82.923,82.932,82.917,82.932,11200000.0
2007-03-21 02:34:00,82.93,82.93,82.916,82.917,14400000.0
2007-03-21 02:35:00,82.916,82.916,82.908,82.908,12800000.0
2007-03-21 02:36:00,82.909,82.92,82.909,82.913,12200000.0
2007-03-21 02:37:00,82.918,82.918,82.896,82.901,12800000.0
2007-03-21 02:38:00,82.917,82.918,82.905,82.918,12200000.0
2007-03-21 02:39:00,82.922,82.922,82.915,82.918,16000000.0
2007-03-21 02:40:00,82.924,82.924,82.91,82.919,12800000.0
2007-03-21 02:41:00,82.923,82.923,82.917,82.923,11200000.0
2007-03-21 02:42:00,82.92,82.927,82.918,82.918,12800000.0
2007-03-21 02:43:00,82.927,82.93,82.918,82.918,11200000.0
2007-03-21 02:44:00,82.922,82.922,82.915,82.922,12800000.0
2007-03-21 02:45:00,82.91,82.91,82.902,82.903,11200000.0
2007-03-21 02:46:00,82.9,82.9,82.886,82.886,12800000.0
2007-03-21 02:47:00,82.873,82.881,82.867,82.871,12800000.0
2007-03-21 02:48:00,82.881,82.896,82.881,82.893,14400000.0
2007-03-21 02:49:00,82.898,82.898,82.889,82.898,17600000.0
2007-03-21 02:50:00,82.862,82.863,82.857,82.863,11200000.0
2007-03-21 02:51:00,82.89,82.89,82.872,82.883,10600000.0
2007-03-21 02:52:00,82.88,82.889,82.824,82.88,11200000.0
2007-03-21 02:53:00,82.884,82.892,82.879,82.879,11200000.0
2007-03-21 02:54:00,82.785,82.874,82.785,82.867,11200000.0
2007-03-21 02:55:00,82.891,82.897,82.887,82.887,11200000.0
2007-03-21 02:56:00,82.899,82.899,82.892,82.894,11200000.0
2007-03-21 02:57:00,82.897,82.9,82.885,82.9,11200000.0
2007-03-21 02:58:00,82.893,82.894,82.872,82.889,8000000.0
2007-03-21 02:59:00,82.885,82.885,82.878,82.879,11200000.0
2007-03-21 03:00:00,82.885,82.885,82.783,82.783,11200000.0
2007-03-21 03:01:00,82.877,82.88,82.865,82.869,11200000.0
2007-03-21 03:02:00,82.875,82.881,82.875,82.881,11200000.0
2007-03-21 03:03:00,82.883,82.885,82.876,82.881,14400000.0
2007-03-21 03:04:00,82.826,82.857,82.826,82.857,11200000.0
2007-03-21 03:05:00,82.86,82.861,82.853,82.861,16000000.0
2007-03-21 03:06:00,82.869,82.87,82.857,82.87,16000000.0
2007-03-21 03:07:00,82.864,82.869,82.855,82.855,14400000.0
2007-03-21 03:08:00,82.855,82.862,82.838,82.856,11200000.0
2007-03-21 03:09:00,82.86,82.86,82.853,82.857,11200000.0
2007-03-21 03:10:00,82.862,82.862,82.839,82.848,16000000.0
2007-03-21 03:11:00,82.847,82.859,82.847,82.85,11200000.0
2007-03-21 03:12:00,82.836,82.837,82.807,82.807,17600000.0
2007-03-21 03:13:00,82.841,82.841,82.821,82.841,16000000.0
2007-03-21 03:14:00,82.843,82.843,82.822,82.823,11200000.0
2007-03-21 03:15:00,82.817,82.831,82.808,82.829,17600000.0
2007-03-21 03:16:00,82.801,82.819,82.801,82.817,14400000.0
2007-03-21 03:17:00,82.814,82.827,82.807,82.827,11200000.0
2007-03-21 03:18:00,82.827,82.834,82.827,82.834,12800000.0
2007-03-21 03:19:00,82.836,82.84,82.829,82.829,12800000.0
2007-03-21 03:20:00,82.831,82.839,82.83,82.837,12800000.0
2007-03-21 03:21:00,82.826,82.829,82.818,82.818,14800000.0
2007-03-21 03:22:00,82.821,82.833,82.821,82.833,11200000.0
2007-03-21 03:23:00,82.833,82.837,82.823,82.833,11200000.0
2007-03-21 03:24:00,82.832,82.833,82.824,82.833,9600000.0
2007-03-21 03:25:00,82.831,82.839,82.823,82.834,17600000.0
2007-03-21 03:26:00,82.836,82.836,82.818,82.818,12800000.0
2007-03-21 03:27:00,82.805,82.806,82.795,82.797,14400000.0
2007-03-21 03:28:00,82.796,82.796,82.786,82.786,11200000.0
2007-03-21 03:29:00,82.756,82.762,82.75,82.75,12800000.0
2007-03-21 03:30:00,82.754,82.754,82.691,82.747,17600000.0
2007-03-21 03:31:00,82.736,82.749,82.736,82.749,12800000.0
2007-03-21 03:32:00,82.724,82.726,82.703,82.703,8000000.0
2007-03-21 03:33:00,82.709,82.721,82.709,82.709,11200000.0
2007-03-21 03:34:00,82.722,82.725,82.715,82.725,11200000.0
2007-03-21 03:35:00,82.724,82.724,82.704,82.704,17600000.0
2007-03-21 03:36:00,82.712,82.715,82.71,82.712,11600000.0
2007-03-21 03:37:00,82.667,82.703,82.667,82.694,17600000.0
2007-03-21 03:38:00,82.681,82.701,82.67,82.67,12800000.0
2007-03-21 03:39:00,82.66,82.677,82.613,82.675,14400000.0
2007-03-21 03:40:00,82.675,82.683,82.672,82.683,12800000.0
2007-03-21 03:41:00,82.68,82.69,82.67,82.69,12800000.0
2007-03-21 03:42:00,82.665,82.69,82.665,82.676,12800000.0
2007-03-21 03:43:00,82.696,82.703,82.685,82.703,11200000.0
2007-03-21 03:44:00,82.678,82.711,82.678,82.702,12800000.0
2007-03-21 03:45:00,82.709,82.717,82.709,82.716,11200000.0
2007-03-21 03:46:00,82.714,82.72,82.71,82.72,11200000.0
2007-03-21 03:47:00,82.725,82.728,82.72,82.726,11200000.0
2007-03-21 03:48:00,82.721,82.729,82.72,82.729,11200000.0
2007-03-21 03:49:00,82.72,82.721,82.712,82.712,16000000.0
2007-03-21 03:50:00,82.709,82.71,82.702,82.705,11200000.0
2007-03-21 03:51:00,82.714,82.723,82.712,82.723,8000000.0
2007-03-21 03:52:00,82.73,82.73,82.709,82.729,14400000.0
2007-03-21 03:53:00,82.737,82.74,82.736,82.74,9600000.0
2007-03-21 03:54:00,82.741,82.758,82.732,82.758,14400000.0
2007-03-21 03:55:00,82.757,82.757,82.734,82.743,14400000.0
2007-03-21 03:56:00,82.731,82.742,82.731,82.738,12800000.0
2007-03-21 03:57:00,82.733,82.741,82.732,82.741,12800000.0
2007-03-21 03:58:00,82.752,82.752,82.745,82.745,16000000.0
2007-03-21 03:59:00,82.75,82.755,82.746,82.746,12800000.0
2007-03-21 04:00:00,82.745,82.747,82.729,82.738,14400000.0
2007-03-21 04:01:00,82.744,82.75,82.742,82.75,10600000.0
2007-03-21 04:02:00,82.75,82.756,82.746,82.756,8000000.0
2007-03-21 04:03:00,82.759,82.759,82.742,82.742,12800000.0
2007-03-21 04:04:00,82.736,82.74,82.731,82.733,12800000.0
2007-03-21 04:05:00,82.725,82.746,82.725,82.746,11200000.0
2007-03-21 04:06:00,82.739,82.743,82.736,82.741,13800000.0
2007-03-21 04:07:00,82.74,82.752,82.733,82.733,13800000.0
2007-03-21 04:08:00,82.741,82.757,82.741,82.757,11200000.0
2007-03-21 04:09:00,82.7,82.7,82.69,82.7,14400000.0
2007-03-21 04:10:00,82.736,82.747,82.736,82.743,14400000.0
2007-03-21 04:11:00,82.754,82.754,82.739,82.739,12800000.0
2007-03-21 04:12:00,82.731,82.731,82.719,82.721,8000000.0
2007-03-21 04:13:00,82.717,82.717,82.701,82.701,11200000.0
2007-03-21 04:14:00,82.705,82.71,82.702,82.708,11200000.0
2007-03-21 04:15:00,82.716,82.716,82.711,82.711,12800000.0
2007-03-21 04:16:00,82.705,82.705,82.696,82.698,11200000.0
2007-03-21 04:17:00,82.705,82.705,82.694,82.698,14400000.0
2007-03-21 04:18:00,82.705,82.709,82.699,82.699,12200000.0
2007-03-21 04:19:00,82.696,82.714,82.692,82.714,12800000.0
2007-03-21 04:20:00,82.692,82.717,82.619,82.709,11600000.0
2007-03-21 04:21:00,82.712,82.716,82.689,82.689,11200000.0
2007-03-21 04:22:00,82.688,82.694,82.68,82.68,16000000.0
2007-03-21 04:23:00,82.682,82.696,82.682,82.691,12800000.0
2007-03-21 04:24:00,82.691,82.691,82.682,82.683,12800000.0
2007-03-21 04:25:00,82.673,82.681,82.661,82.681,14400000.0
2007-03-21 04:26:00,82.683,82.686,82.677,82.679,14400000.0
2007-03-21 04:27:00,82.701,82.705,82.695,82.701,9600000.0
2007-03-21 04:28:00,82.693,82.693,82.682,82.689,11200000.0
2007-03-21 04:29:00,82.681,82.682,82.673,82.674,12800000.0
2007-03-21 04:30:00,82.689,82.689,82.666,82.666,12800000.0
2007-03-21 04:31:00,82.673,82.675,82.662,82.675,12800000.0
2007-03-21 04:32:00,82.675,82.68,82.674,82.676,12800000.0
2007-03-21 04:33:00,82.676,82.677,82.663,82.668,16000000.0
2007-03-21 04:34:00,82.675,82.69,82.675,82.69,12800000.0
2007-03-21 04:35:00,82.668,82.668,82.657,82.657,12800000.0
2007-03-21 04:36:00,82.685,82.685,82.66,82.66,6400000.0
2007-03-21 04:37:00,82.668,82.668,82.659,82.66,12800000.0
2007-03-21 04:38:00,82.671,82.685,82.671,82.685,9600000.0
2007-03-21 04:39:00,82.682,82.694,82.666,82.691,12800000.0
2007-03-21 04:40:00,82.694,82.694,82.686,82.691,11200000.0
2007-03-21 04:41:00,82.692,82.692,82.676,82.684,11200000.0
2007-03-21 04:42:00,82.678,82.692,82.665,82.692,12800000.0
2007-03-21 04:43:00,82.717,82.717,82.685,82.685,12800000.0
2007-03-21 04:44:00,82.691,82.704,82.691,82.696,9600000.0
2007-03-21 04:45:00,82.73,82.74,82.73,82.73,14400000.0
2007-03-21 04:46:00,82.7,82.703,82.695,82.702,14400000.0
2007-03-21 04:47:00,82.715,82.715,82.69,82.69,6400000.0
2007-03-21 04:48:00,82.702,82.702,82.683,82.683,12800000.0
2007-03-21 04:49:00,82.655,82.683,82.655,82.667,11200000.0
2007-03-21 04:50:00,82.69,82.69,82.67,82.67,11200000.0
2007-03-21 04:51:00,82.684,82.701,82.611,82.7,13800000.0
2007-03-21 04:52:00,82.663,82.693,82.663,82.686,11200000.0
2007-03-21 04:53:00,82.708,82.709,82.706,82.707,9600000.0
2007-03-21 04:54:00,82.683,82.699,82.683,82.699,12800000.0
2007-03-21 04:55:00,82.705,82.711,82.705,82.711,11200000.0
2007-03-21 04:56:00,82.717,82.717,82.697,82.702,17600000.0
2007-03-21 04:57:00,82.703,82.703,82.685,82.697,11200000.0
2007-03-21 04:58:00,82.696,82.7,82.685,82.685,8000000.0
2007-03-21 04:59:00,82.698,82.712,82.697,82.712,12800000.0
2007-03-21 05:00:00,82.698,82.704,82.683,82.683,11200000.0
2007-03-21 05:01:00,82.691,82.696,82.682,82.695,14400000.0
2007-03-21 05:02:00,82.689,82.713,82.689,82.713,14400000.0
2007-03-21 05:03:00,82.691,82.707,82.691,82.694,12800000.0
2007-03-21 05:04:00,82.694,82.701,82.683,82.683,8000000.0
2007-03-21 05:05:00,82.692,82.707,82.692,82.707,11200000.0
2007-03-21 05:06:00,82.702,82.706,82.696,82.705,11200000.0
2007-03-21 05:07:00,82.679,82.705,82.679,82.705,14400000.0
2007-03-21 05:08:00,82.706,82.717,82.701,82.71,11200000.0
2007-03-21 05:09:00,82.707,82.709,82.7,82.7,17000000.0
2007-03-21 05:10:00,82.705,82.716,82.68,82.716,12800000.0
2007-03-21 05:11:00,82.689,82.699,82.685,82.685,12800000.0
2007-03-21 05:12:00,82.697,82.697,82.683,82.687,12800000.0
2007-03-21 05:13:00,82.714,82.717,82.697,82.7,12800000.0
2007-03-21 05:14:00,82.698,82.706,82.698,82.706,14400000.0
2007-03-21 05:15:00,82.694,82.702,82.677,82.684,16000000.0
2007-03-21 05:16:00,82.698,82.703,82.641,82.703,15400000.0
2007-03-21 05:17:00,82.7,82.704,82.697,82.699,11200000.0
2007-03-21 05:18:00,82.69,82.691,82.669,82.685,8000000.0
2007-03-21 05:19:00,82.683,82.697,82.683,82.693,16000000.0
2007-03-21 05:20:00,82.691,82.705,82.691,82.703,11200000.0
2007-03-21 05:21:00,82.704,82.706,82.692,82.706,12800000.0
2007-03-21 05:22:00,82.702,82.708,82.702,82.703,11200000.0
2007-03-21 05:23:00,82.668,82.699,82.668,82.68,12800000.0
2007-03-21 05:24:00,82.691,82.723,82.691,82.721,11200000.0
2007-03-21 05:25:00,82.72,82.72,82.701,82.707,12800000.0
2007-03-21 05:26:00,82.725,82.725,82.709,82.712,12800000.0
2007-03-21 05:27:00,82.704,82.704,82.696,82.702,12800000.0
2007-03-21 05:28:00,82.699,82.714,82.699,82.714,11200000.0
2007-03-21 05:29:00,82.71,82.71,82.691,82.691,11200000.0
2007-03-21 05:30:00,82.7,82.703,82.687,82.69,16000000.0
2007-03-21 05:31:00,82.688,82.707,82.688,82.707,17600000.0
2007-03-21 05:32:00,82.704,82.723,82.704,82.72,12800000.0
2007-03-21 05:33:00,82.722,82.73,82.721,82.726,9600000.0
2007-03-21 05:34:00,82.733,82.738,82.727,82.729,16000000.0
2007-03-21 05:35:00,82.743,82.749,82.743,82.749,11200000.0
2007-03-21 05:36:00,82.752,82.752,82.738,82.738,16000000.0
2007-03-21 05:37:00,82.741,82.742,82.73,82.742,11200000.0
2007-03-21 05:38:00,82.724,82.724,82.696,82.719,16000000.0
2007-03-21 05:39:00,82.713,82.713,82.7,82.701,11200000.0
2007-03-21 05:40:00,82.71,82.738,82.71,82.737,9600000.0
2007-03-21 05:41:00,82.741,82.741,82.716,82.719,12800000.0
2007-03-21 05:42:00,82.709,82.738,82.709,82.719,11200000.0
2007-03-21 05:43:00,82.745,82.745,82.735,82.735,11200000.0
2007-03-21 05:44:00,82.731,82.735,82.722,82.722,11200000.0
2007-03-21 05:45:00,82.735,82.74,82.732,82.736,16000000.0
2007-03-21 05:46:00,82.702,82.703,82.69,82.698,17600000.0
2007-03-21 05:47:00,82.733,82.74,82.728,82.74,14400000.0
2007-03-21 05:48:00,82.74,82.74,82.718,82.727,9600000.0
2007-03-21 05:49:00,82.723,82.738,82.723,82.73,17600000.0
2007-03-21 05:50:00,82.722,82.728,82.716,82.716,11200000.0
2007-03-21 05:51:00,82.716,82.745,82.713,82.745,11200000.0
2007-03-21 05:52:00,82.722,82.749,82.715,82.749,12800000.0
2007-03-21 05:53:00,82.723,82.736,82.723,82.728,17600000.0
2007-03-21 05:54:00,82.72,82.727,82.714,82.716,11200000.0
2007-03-21 05:55:00,82.672,82.737,82.672,82.737,11200000.0
2007-03-21 05:56:00,82.728,82.743,82.728,82.743,12800000.0
2007-03-21 05:57:00,82.744,82.744,82.709,82.709,12800000.0
2007-03-21 05:58:00,82.683,82.692,82.602,82.683,12800000.0
2007-03-21 06:00:00,82.704,82.705,82.702,82.705,8000000.0
2007-03-21 06:01:00,82.705,82.705,82.685,82.694,11200000.0
2007-03-21 06:02:00,82.698,82.703,82.693,82.693,12800000.0
2007-03-21 06:03:00,82.729,82.729,82.719,82.722,11200000.0
2007-03-21 06:04:00,82.714,82.733,82.714,82.733,16000000.0
2007-03-21 06:05:00,82.73,82.742,82.72,82.724,14400000.0
2007-03-21 06:06:00,82.704,82.718,82.703,82.715,12800000.0
2007-03-21 06:07:00,82.71,82.713,82.707,82.71,11200000.0
2007-03-21 06:08:00,82.707,82.717,82.707,82.714,11200000.0
2007-03-21 06:09:00,82.727,82.727,82.721,82.721,11200000.0
2007-03-21 06:10:00,82.709,82.723,82.625,82.716,11200000.0
2007-03-21 06:11:00,82.72,82.732,82.716,82.732,17600000.0
2007-03-21 06:12:00,82.725,82.725,82.705,82.722,11200000.0
2007-03-21 06:13:00,82.708,82.709,82.685,82.703,12200000.0
2007-03-21 06:14:00,82.728,82.728,82.698,82.71,12800000.0
2007-03-21 06:15:00,82.706,82.719,82.706,82.719,8000000.0
2007-03-21 06:16:00,82.708,82.711,82.705,82.705,8000000.0
2007-03-21 06:17:00,82.716,82.724,82.715,82.724,12800000.0
2007-03-21 06:18:00,82.708,82.711,82.705,82.71,12800000.0
2007-03-21 06:19:00,82.723,82.725,82.716,82.725,12800000.0
2007-03-21 06:20:00,82.692,82.695,82.685,82.685,16000000.0
2007-03-21 06:21:00,82.726,82.735,82.726,82.729,12800000.0
2007-03-21 06:22:00,82.726,82.727,82.709,82.709,12800000.0
2007-03-21 06:23:00,82.703,82.712,82.703,82.708,8000000.0
2007-03-21 06:24:00,82.682,82.683,82.675,82.683,8000000.0
2007-03-21 06:25:00,82.716,82.716,82.695,82.695,12800000.0
2007-03-21 06:26:00,82.724,82.733,82.721,82.731,12800000.0
2007-03-21 06:27:00,82.729,82.729,82.701,82.726,14400000.0
2007-03-21 06:28:00,82.713,82.717,82.696,82.696,8000000.0
2007-03-21 06:29:00,82.67,82.68,82.67,82.674,11200000.0
2007-03-21 06:30:00,82.681,82.704,82.681,82.704,14400000.0
2007-03-21 06:31:00,82.711,82.712,82.701,82.706,14400000.0
2007-03-21 06:32:00,82.699,82.705,82.689,82.691,12800000.0
2007-03-21 06:33:00,82.696,82.71,82.686,82.71,17600000.0
2007-03-21 06:34:00,82.685,82.712,82.685,82.696,12800000.0
2007-03-21 06:35:00,82.709,82.709,82.698,82.702,12800000.0
2007-03-21 06:36:00,82.695,82.706,82.691,82.694,14400000.0
2007-03-21 06:37:00,82.698,82.698,82.681,82.681,12800000.0
2007-03-21 06:38:00,82.678,82.705,82.678,82.705,16000000.0
2007-03-21 06:39:00,82.704,82.704,82.669,82.675,11200000.0
2007-03-21 06:40:00,82.671,82.678,82.663,82.678,9600000.0
2007-03-21 06:41:00,82.681,82.694,82.681,82.694,12800000.0
2007-03-21 06:42:00,82.707,82.71,82.703,82.708,14400000.0
2007-03-21 06:43:00,82.639,82.705,82.639,82.705,16000000.0
2007-03-21 06:44:00,82.702,82.708,82.693,82.701,17600000.0
2007-03-21 06:45:00,82.687,82.694,82.677,82.691,17600000.0
2007-03-21 06:46:00,82.67,82.697,82.67,82.684,12200000.0
2007-03-21 06:47:00,82.689,82.689,82.682,82.684,12800000.0
2007-03-21 06:48:00,82.674,82.702,82.674,82.689,17600000.0
2007-03-21 06:49:00,82.698,82.705,82.696,82.701,17600000.0
2007-03-21 06:50:00,82.693,82.699,82.684,82.689,14400000.0
2007-03-21 06:51:00,82.685,82.689,82.683,82.683,12800000.0
2007-03-21 06:52:00,82.697,82.705,82.693,82.704,13200000.0
2007-03-21 06:53:00,82.696,82.703,82.68,82.703,17600000.0
2007-03-21 06:54:00,82.679,82.684,82.673,82.678,14400000.0
2007-03-21 06:55:00,82.684,82.704,82.679,82.704,9600000.0
2007-03-21 06:56:00,82.712,82.722,82.712,82.722,11200000.0
2007-03-21 06:57:00,82.715,82.718,82.708,82.718,14400000.0
2007-03-21 06:58:00,82.718,82.724,82.71,82.71,12800000.0
2007-03-21 06:59:00,82.702,82.71,82.69,82.708,12800000.0
2007-03-21 07:00:00,82.71,82.718,82.706,82.718,16000000.0
2007-03-21 07:01:00,82.56,82.61,82.56,82.6,12800000.0
2007-03-21 07:02:00,82.717,82.717,82.71,82.71,12800000.0
2007-03-21 07:03:00,82.694,82.708,82.694,82.705,12200000.0
2007-03-21 07:04:00,82.689,82.705,82.689,82.702,12800000.0
2007-03-21 07:05:00,82.706,82.707,82.693,82.707,11200000.0
2007-03-21 07:06:00,82.72,82.72,82.699,82.705,12800000.0
2007-03-21 07:07:00,82.698,82.704,82.698,82.704,11200000.0
2007-03-21 07:08:00,82.68,82.685,82.675,82.675,16000000.0
2007-03-21 07:09:00,82.704,82.704,82.694,82.694,12800000.0
2007-03-21 07:10:00,82.684,82.685,82.668,82.681,11200000.0
2007-03-21 07:11:00,82.678,82.694,82.676,82.687,12800000.0
2007-03-21 07:12:00,82.67,82.687,82.67,82.675,8000000.0
2007-03-21 07:13:00,82.682,82.682,82.67,82.67,12800000.0
2007-03-21 07:14:00,82.668,82.702,82.668,82.697,11200000.0
2007-03-21 07:15:00,82.687,82.698,82.687,82.69,11200000.0
2007-03-21 07:16:00,82.695,82.695,82.687,82.695,11200000.0
2007-03-21 07:17:00,82.694,82.694,82.671,82.671,12200000.0
2007-03-21 07:18:00,82.677,82.683,82.669,82.674,17600000.0
2007-03-21 07:19:00,82.665,82.669,82.663,82.669,12800000.0
2007-03-21 07:20:00,82.661,82.671,82.661,82.661,12200000.0
2007-03-21 07:21:00,82.674,82.687,82.674,82.681,12800000.0
2007-03-21 07:22:00,82.677,82.686,82.677,82.682,17600000.0
2007-03-21 07:23:00,82.683,82.689,82.683,82.687,11200000.0
2007-03-21 07:24:00,82.687,82.703,82.687,82.693,14400000.0
2007-03-21 07:25:00,82.697,82.707,82.686,82.707,16000000.0
2007-03-21 07:26:00,82.699,82.699,82.686,82.695,8000000.0
2007-03-21 07:27:00,82.69,82.694,82.686,82.687,16000000.0
2007-03-21 07:28:00,82.684,82.701,82.684,82.701,14400000.0
2007-03-21 07:29:00,82.694,82.694,82.679,82.689,11200000.0
2007-03-21 07:30:00,82.693,82.693,82.676,82.677,10600000.0
2007-03-21 07:31:00,82.65,82.655,82.65,82.65,17600000.0
2007-03-21 07:32:00,82.688,82.692,82.678,82.678,17600000.0
2007-03-21 07:33:00,82.664,82.69,82.664,82.69,8000000.0
2007-03-21 07:34:00,82.691,82.693,82.686,82.693,12800000.0
2007-03-21 07:35:00,82.691,82.696,82.685,82.688,16000000.0
2007-03-21 07:36:00,82.653,82.675,82.653,82.675,11200000.0
2007-03-21 07:37:00,82.665,82.684,82.665,82.683,11200000.0
2007-03-21 07:38:00,82.659,82.687,82.659,82.674,12800000.0
2007-03-21 07:39:00,82.681,82.688,82.678,82.688,11200000.0
2007-03-21 07:40:00,82.668,82.68,82.664,82.673,11200000.0
2007-03-21 07:41:00,82.66,82.67,82.657,82.67,12800000.0
2007-03-21 07:42:00,82.69,82.69,82.67,82.67,12800000.0
2007-03-21 07:43:00,82.669,82.689,82.669,82.68,12800000.0
2007-03-21 07:44:00,82.67,82.684,82.67,82.68,11200000.0
2007-03-21 07:45:00,82.683,82.683,82.662,82.668,11200000.0
2007-03-21 07:46:00,82.67,82.683,82.67,82.683,11200000.0
2007-03-21 07:47:00,82.682,82.683,82.669,82.67,14400000.0
2007-03-21 07:48:00,82.669,82.669,82.657,82.666,14400000.0
2007-03-21 07:49:00,82.666,82.666,82.656,82.656,17600000.0
2007-03-21 07:50:00,82.671,82.68,82.671,82.68,8000000.0
2007-03-21 07:51:00,82.681,82.682,82.67,82.676,12800000.0
2007-03-21 07:52:00,82.675,82.684,82.673,82.679,17600000.0
2007-03-21 07:53:00,82.645,82.666,82.645,82.658,12800000.0
2007-03-21 07:54:00,82.635,82.653,82.635,82.65,11200000.0
2007-03-21 07:55:00,82.644,82.663,82.637,82.653,12800000.0
2007-03-21 07:56:00,82.671,82.676,82.658,82.658,16000000.0
2007-03-21 07:57:00,82.645,82.667,82.645,82.667,11200000.0
2007-03-21 07:58:00,82.672,82.672,82.661,82.665,11200000.0
2007-03-21 07:59:00,82.668,82.674,82.666,82.672,12800000.0
2007-03-21 08:00:00,82.645,82.645,82.621,82.621,8000000.0
2007-03-21 08:01:00,82.604,82.604,82.583,82.588,8000000.0
2007-03-21 08:02:00,82.594,82.612,82.594,82.599,8000000.0
2007-03-21 08:03:00,82.598,82.624,82.598,82.624,11200000.0
2007-03-21 08:04:00,82.641,82.65,82.633,82.65,17600000.0
2007-03-21 08:05:00,82.656,82.668,82.656,82.666,14400000.0
2007-03-21 08:06:00,82.668,82.668,82.657,82.657,4800000.0
2007-03-21 08:07:00,82.659,82.659,82.648,82.654,11200000.0
2007-03-21 08:08:00,82.664,82.664,82.621,82.621,17600000.0
2007-03-21 08:09:00,82.634,82.634,82.613,82.613,12800000.0
2007-03-21 08:10:00,82.607,82.626,82.607,82.613,12800000.0
2007-03-21 08:11:00,82.627,82.632,82.623,82.63,11200000.0
2007-03-21 08:12:00,82.623,82.635,82.623,82.623,16000000.0
2007-03-21 08:13:00,82.624,82.634,82.622,82.63,11200000.0
2007-03-21 08:14:00,82.634,82.634,82.617,82.617,12800000.0
2007-03-21 08:15:00,82.645,82.654,82.637,82.637,16000000.0
2007-03-21 08:16:00,82.616,82.643,82.616,82.643,11200000.0
2007-03-21 08:17:00,82.649,82.658,82.647,82.658,12200000.0
2007-03-21 08:18:00,82.62,82.643,82.62,82.642,12800000.0
2007-03-21 08:19:00,82.652,82.652,82.629,82.631,13800000.0
2007-03-21 08:20:00,82.637,82.648,82.632,82.645,16000000.0
2007-03-21 08:21:00,82.653,82.661,82.645,82.646,17600000.0
2007-03-21 08:22:00,82.658,82.666,82.658,82.659,11200000.0
2007-03-21 08:23:00,82.652,82.657,82.65,82.655,11200000.0
2007-03-21 08:24:00,82.667,82.676,82.667,82.676,9600000.0
2007-03-21 08:25:00,82.664,82.684,82.664,82.684,12800000.0
2007-03-21 08:26:00,82.664,82.691,82.597,82.686,8000000.0
2007-03-21 08:27:00,82.669,82.688,82.669,82.684,12800000.0
2007-03-21 08:28:00,82.692,82.696,82.674,82.695,11200000.0
2007-03-21 08:29:00,82.694,82.694,82.686,82.688,14400000.0
2007-03-21 08:30:00,82.68,82.688,82.672,82.672,11200000.0
2007-03-21 08:31:00,82.663,82.674,82.663,82.664,12800000.0
2007-03-21 08:32:00,82.661,82.668,82.661,82.668,11200000.0
2007-03-21 08:33:00,82.667,82.675,82.661,82.67,11200000.0
2007-03-21 08:34:00,82.66,82.663,82.654,82.661,9600000.0
2007-03-21 08:35:00,82.662,82.663,82.642,82.642,17600000.0
2007-03-21 08:36:00,82.656,82.663,82.655,82.655,17600000.0
2007-03-21 08:37:00,82.661,82.661,82.648,82.65,11200000.0
2007-03-21 08:38:00,82.651,82.661,82.65,82.658,11200000.0
2007-03-21 08:39:00,82.644,82.676,82.644,82.676,16000000.0
2007-03-21 08:40:00,82.684,82.684,82.677,82.679,16000000.0
2007-03-21 08:41:00,82.674,82.696,82.674,82.696,17600000.0
2007-03-21 08:42:00,82.708,82.713,82.689,82.691,12800000.0
2007-03-21 08:43:00,82.709,82.715,82.701,82.706,12800000.0
2007-03-21 08:44:00,82.706,82.715,82.703,82.713,12800000.0
2007-03-21 08:45:00,82.714,82.727,82.714,82.716,16000000.0
2007-03-21 08:46:00,82.694,82.725,82.694,82.725,11200000.0
2007-03-21 08:47:00,82.722,82.722,82.707,82.718,11200000.0
2007-03-21 08:48:00,82.717,82.717,82.709,82.712,12800000.0
2007-03-21 08:49:00,82.716,82.724,82.71,82.71,17600000.0
2007-03-21 08:50:00,82.731,82.769,82.731,82.758,12800000.0
2007-03-21 08:51:00,82.755,82.769,82.755,82.764,17600000.0
2007-03-21 08:52:00,82.755,82.755,82.74,82.745,11200000.0
2007-03-21 08:53:00,82.741,82.748,82.722,82.722,16000000.0
2007-03-21 08:54:00,82.752,82.752,82.742,82.742,3200000.0
2007-03-21 08:55:00,82.748,82.749,82.738,82.738,16000000.0
2007-03-21 08:56:00,82.757,82.759,82.748,82.752,11200000.0
2007-03-21 08:57:00,82.753,82.783,82.753,82.783,11200000.0
2007-03-21 08:58:00,82.772,82.773,82.768,82.773,9600000.0
2007-03-21 08:59:00,82.79,82.8,82.79,82.8,12800000.0
2007-03-21 09:00:00,82.804,82.804,82.798,82.801,17600000.0
2007-03-21 09:01:00,82.786,82.786,82.76,82.76,11200000.0
2007-03-21 09:02:00,82.769,82.793,82.763,82.793,11200000.0
2007-03-21 09:03:00,82.821,82.835,82.809,82.835,16000000.0
2007-03-21 09:04:00,82.855,82.859,82.814,82.814,11200000.0
2007-03-21 09:05:00,82.783,82.787,82.778,82.779,11200000.0
2007-03-21 09:06:00,82.782,82.798,82.778,82.798,12800000.0
2007-03-21 09:07:00,82.8,82.8,82.787,82.787,12800000.0
2007-03-21 09:08:00,82.793,82.793,82.78,82.783,12800000.0
2007-03-21 09:09:00,82.777,82.78,82.763,82.78,17600000.0
2007-03-21 09:10:00,82.783,82.804,82.783,82.804,12800000.0
2007-03-21 09:11:00,82.798,82.828,82.788,82.828,12800000.0
2007-03-21 09:12:00,82.827,82.827,82.799,82.799,12800000.0
2007-03-21 09:13:00,82.769,82.781,82.769,82.778,11200000.0
2007-03-21 09:14:00,82.782,82.794,82.782,82.786,11200000.0
2007-03-21 09:15:00,82.816,82.836,82.816,82.836,11200000.0
2007-03-21 09:16:00,82.833,82.834,82.805,82.805,12800000.0
2007-03-21 09:17:00,82.808,82.811,82.802,82.808,11200000.0
2007-03-21 09:18:00,82.811,82.822,82.811,82.822,14400000.0
2007-03-21 09:19:00,82.811,82.815,82.805,82.815,12800000.0
2007-03-21 09:20:00,82.815,82.825,82.808,82.818,16000000.0
2007-03-21 09:21:00,82.816,82.816,82.803,82.803,11200000.0
2007-03-21 09:22:00,82.814,82.819,82.809,82.819,17600000.0
2007-03-21 09:23:00,82.829,82.862,82.829,82.862,12800000.0
2007-03-21 09:24:00,82.775,82.893,82.775,82.842,11200000.0
2007-03-21 09:25:00,82.833,82.848,82.833,82.834,12800000.0
2007-03-21 09:26:00,82.837,82.847,82.829,82.834,11200000.0
2007-03-21 09:27:00,82.825,82.831,82.825,82.827,11600000.0
2007-03-21 09:28:00,82.807,82.822,82.807,82.822,13200000.0
2007-03-21 09:29:00,82.784,82.784,82.757,82.757,11200000.0
2007-03-21 09:30:00,82.778,82.784,82.777,82.784,12800000.0
2007-03-21 09:31:00,82.79,82.801,82.785,82.785,12800000.0
2007-03-21 09:32:00,82.79,82.796,82.777,82.78,14400000.0
2007-03-21 09:33:00,82.799,82.799,82.774,82.774,12800000.0
2007-03-21 09:34:00,82.755,82.763,82.745,82.763,11200000.0
2007-03-21 09:35:00,82.761,82.761,82.722,82.722,12800000.0
2007-03-21 09:36:00,82.718,82.739,82.718,82.739,9600000.0
2007-03-21 09:37:00,82.742,82.744,82.68,82.733,16000000.0
2007-03-21 09:38:00,82.711,82.718,82.707,82.709,11200000.0
2007-03-21 09:39:00,82.706,82.706,82.694,82.702,12800000.0
2007-03-21 09:40:00,82.696,82.707,82.686,82.702,13800000.0
2007-03-21 09:41:00,82.685,82.685,82.669,82.669,11200000.0
2007-03-21 09:42:00,82.656,82.683,82.647,82.683,16000000.0
2007-03-21 09:43:00,82.706,82.711,82.698,82.711,12800000.0
2007-03-21 09:44:00,82.715,82.722,82.71,82.71,12800000.0
2007-03-21 09:45:00,82.729,82.729,82.689,82.689,12800000.0
2007-03-21 09:46:00,82.701,82.704,82.694,82.699,11200000.0
2007-03-21 09:47:00,82.685,82.685,82.668,82.677,12800000.0
2007-03-21 09:48:00,82.674,82.682,82.667,82.678,11200000.0
2007-03-21 09:49:00,82.677,82.692,82.668,82.686,12800000.0
2007-03-21 09:50:00,82.687,82.701,82.687,82.701,15400000.0
2007-03-21 09:51:00,82.694,82.702,82.677,82.702,16000000.0
2007-03-21 09:52:00,82.705,82.718,82.705,82.716,14400000.0
2007-03-21 09:53:00,82.696,82.722,82.696,82.71,12800000.0
2007-03-21 09:54:00,82.72,82.724,82.716,82.724,17600000.0
2007-03-21 09:55:00,82.722,82.729,82.72,82.722,11200000.0
2007-03-21 09:56:00,82.714,82.714,82.684,82.684,14400000.0
2007-03-21 09:57:00,82.687,82.697,82.687,82.697,17600000.0
2007-03-21 09:58:00,82.669,82.681,82.578,82.681,17600000.0
2007-03-21 09:59:00,82.671,82.688,82.671,82.684,17600000.0
2007-03-21 10:00:00,82.69,82.69,82.671,82.672,11200000.0
2007-03-21 10:01:00,82.671,82.685,82.671,82.685,12800000.0
2007-03-21 10:02:00,82.697,82.71,82.697,82.699,16000000.0
2007-03-21 10:03:00,82.683,82.686,82.669,82.679,11200000.0
2007-03-21 10:04:00,82.68,82.687,82.68,82.685,8000000.0
2007-03-21 10:05:00,82.697,82.71,82.697,82.698,14400000.0
2007-03-21 10:06:00,82.725,82.746,82.725,82.731,16000000.0
2007-03-21 10:07:00,82.726,82.728,82.702,82.712,12800000.0
2007-03-21 10:08:00,82.71,82.719,82.708,82.714,11200000.0
2007-03-21 10:09:00,82.749,82.758,82.745,82.747,12800000.0
2007-03-21 10:10:00,82.755,82.777,82.753,82.777,17600000.0
2007-03-21 10:11:00,82.778,82.778,82.755,82.761,11200000.0
2007-03-21 10:12:00,82.756,82.774,82.756,82.774,12800000.0
2007-03-21 10:13:00,82.767,82.768,82.75,82.75,12800000.0
2007-03-21 10:14:00,82.747,82.756,82.747,82.755,11200000.0
2007-03-21 10:15:00,82.749,82.753,82.745,82.748,12800000.0
2007-03-21 10:16:00,82.752,82.76,82.752,82.754,12800000.0
2007-03-21 10:17:00,82.766,82.82,82.766,82.82,11200000.0
2007-03-21 10:18:00,82.829,82.842,82.822,82.839,11200000.0
2007-03-21 10:19:00,82.824,82.824,82.816,82.816,11200000.0
2007-03-21 10:20:00,82.808,82.808,82.778,82.778,17600000.0
2007-03-21 10:21:00,82.763,82.788,82.763,82.788,16000000.0
2007-03-21 10:22:00,82.79,82.79,82.781,82.783,11200000.0
2007-03-21 10:23:00,82.783,82.784,82.767,82.767,11200000.0
2007-03-21 10:24:00,82.777,82.788,82.777,82.78,12800000.0
2007-03-21 10:25:00,82.776,82.781,82.766,82.781,10600000.0
2007-03-21 10:26:00,82.786,82.79,82.777,82.789,11200000.0
2007-03-21 10:27:00,82.818,82.841,82.818,82.826,11200000.0
2007-03-21 10:28:00,82.821,82.83,82.818,82.829,12800000.0
2007-03-21 10:29:00,82.803,82.803,82.786,82.786,11200000.0
2007-03-21 10:30:00,82.794,82.809,82.794,82.809,8000000.0
2007-03-21 10:31:00,82.819,82.829,82.814,82.817,12800000.0
2007-03-21 10:32:00,82.814,82.835,82.814,82.834,17600000.0
2007-03-21 10:33:00,82.837,82.853,82.833,82.833,11200000.0
2007-03-21 10:34:00,82.818,82.834,82.817,82.834,11600000.0
2007-03-21 10:35:00,82.826,82.834,82.826,82.83,11200000.0
2007-03-21 10:36:00,82.819,82.823,82.811,82.811,11200000.0
2007-03-21 10:37:00,82.82,82.831,82.737,82.822,11200000.0
2007-03-21 10:38:00,82.839,82.846,82.827,82.844,12800000.0
2007-03-21 10:39:00,82.852,82.861,82.852,82.855,11200000.0
2007-03-21 10:40:00,82.859,82.861,82.847,82.847,16000000.0
2007-03-21 10:41:00,82.85,82.856,82.85,82.855,12800000.0
2007-03-21 10:42:00,82.837,82.86,82.835,82.86,11200000.0
2007-03-21 10:43:00,82.862,82.862,82.857,82.862,11200000.0
2007-03-21 10:44:00,82.863,82.882,82.863,82.874,12800000.0
2007-03-21 10:45:00,82.86,82.869,82.846,82.869,12800000.0
2007-03-21 10:46:00,82.872,82.872,82.856,82.856,12800000.0
2007-03-21 10:47:00,82.858,82.869,82.84,82.869,12800000.0
2007-03-21 10:48:00,82.88,82.895,82.862,82.895,12800000.0
2007-03-21 10:49:00,82.903,82.903,82.896,82.899,11200000.0
2007-03-21 10:50:00,82.914,82.931,82.914,82.92,16000000.0
2007-03-21 10:51:00,82.922,82.926,82.89,82.894,17600000.0
2007-03-21 10:52:00,82.91,82.936,82.91,82.932,11200000.0
2007-03-21 10:53:00,82.933,82.936,82.918,82.923,11200000.0
2007-03-21 10:54:00,82.923,82.923,82.904,82.916,17600000.0
2007-03-21 10:55:00,82.901,82.906,82.892,82.893,11200000.0
2007-03-21 10:56:00,82.905,82.916,82.905,82.914,17600000.0
2007-03-21 10:57:00,82.902,82.902,82.855,82.855,16000000.0
2007-03-21 10:58:00,82.839,82.845,82.74,82.833,12800000.0
2007-03-21 10:59:00,82.839,82.861,82.838,82.855,11200000.0
2007-03-21 11:00:00,82.866,82.866,82.851,82.853,12200000.0
2007-03-21 11:01:00,82.853,82.863,82.853,82.853,12800000.0
2007-03-21 11:02:00,82.848,82.857,82.846,82.846,16000000.0
2007-03-21 11:03:00,82.854,82.858,82.84,82.843,12800000.0
2007-03-21 11:04:00,82.815,82.815,82.793,82.793,14800000.0
2007-03-21 11:05:00,82.803,82.806,82.785,82.803,17600000.0
2007-03-21 11:06:00,82.795,82.799,82.791,82.799,17600000.0
2007-03-21 11:07:00,82.798,82.798,82.774,82.785,17600000.0
2007-03-21 11:08:00,82.727,82.798,82.727,82.798,11200000.0
2007-03-21 11:09:00,82.793,82.812,82.792,82.803,17600000.0
2007-03-21 11:10:00,82.802,82.816,82.802,82.811,12800000.0
2007-03-21 11:11:00,82.813,82.821,82.808,82.821,11200000.0
2007-03-21 11:12:00,82.826,82.832,82.806,82.806,17600000.0
2007-03-21 11:13:00,82.809,82.811,82.791,82.803,14400000.0
2007-03-21 11:14:00,82.804,82.804,82.796,82.799,11200000.0
2007-03-21 11:15:00,82.8,82.808,82.796,82.808,11200000.0
2007-03-21 11:16:00,82.812,82.819,82.799,82.799,12800000.0
2007-03-21 11:17:00,82.809,82.835,82.809,82.827,11200000.0
2007-03-21 11:18:00,82.834,82.865,82.834,82.865,12800000.0
2007-03-21 11:19:00,82.833,82.833,82.818,82.818,18000000.0
2007-03-21 11:20:00,82.808,82.84,82.803,82.84,12800000.0
2007-03-21 11:21:00,82.867,82.867,82.853,82.863,14400000.0
2007-03-21 11:22:00,82.851,82.871,82.851,82.87,12800000.0
2007-03-21 11:23:00,82.852,82.852,82.843,82.843,11200000.0
2007-03-21 11:24:00,82.837,82.845,82.83,82.845,12800000.0
2007-03-21 11:25:00,82.835,82.835,82.802,82.814,17600000.0
2007-03-21 11:26:00,82.82,82.82,82.811,82.816,14400000.0
2007-03-21 11:27:00,82.813,82.826,82.801,82.826,11200000.0
2007-03-21 11:28:00,82.842,82.85,82.829,82.829,14400000.0
2007-03-21 11:29:00,82.828,82.828,82.82,82.824,14400000.0
2007-03-21 11:30:00,82.823,82.833,82.815,82.815,14400000.0
2007-03-21 11:31:00,82.822,82.866,82.816,82.866,11200000.0
2007-03-21 11:32:00,82.855,82.858,82.846,82.849,17600000.0
2007-03-21 11:33:00,82.852,82.852,82.828,82.828,12800000.0
2007-03-21 11:34:00,82.822,82.822,82.797,82.797,12800000.0
2007-03-21 11:35:00,82.795,82.796,82.765,82.765,11200000.0
2007-03-21 11:36:00,82.763,82.763,82.755,82.755,12800000.0
2007-03-21 11:37:00,82.789,82.799,82.787,82.787,11200000.0
2007-03-21 11:38:00,82.794,82.814,82.794,82.814,10600000.0
2007-03-21 11:39:00,82.825,82.827,82.802,82.81,11200000.0
2007-03-21 11:40:00,82.784,82.821,82.784,82.821,11200000.0
2007-03-21 11:41:00,82.813,82.826,82.811,82.811,16000000.0
2007-03-21 11:42:00,82.81,82.819,82.801,82.818,17600000.0
2007-03-21 11:43:00,82.839,82.841,82.826,82.834,10600000.0
2007-03-21 11:44:00,82.849,82.862,82.844,82.862,11200000.0
2007-03-21 11:45:00,82.88,82.893,82.88,82.89,14400000.0
2007-03-21 11:46:00,82.894,82.911,82.886,82.911,11200000.0
2007-03-21 11:47:00,82.914,82.919,82.899,82.916,17600000.0
2007-03-21 11:48:00,82.918,82.918,82.902,82.916,11200000.0
2007-03-21 11:49:00,82.908,82.921,82.908,82.917,12800000.0
2007-03-21 11:50:00,82.913,82.913,82.888,82.902,12800000.0
2007-03-21 11:51:00,82.907,82.912,82.904,82.906,11200000.0
2007-03-21 11:52:00,82.91,82.91,82.896,82.899,11200000.0
2007-03-21 11:53:00,82.902,82.905,82.889,82.899,16000000.0
2007-03-21 11:54:00,82.91,82.91,82.897,82.9,14400000.0
2007-03-21 11:55:00,82.9,82.906,82.842,82.906,11200000.0
2007-03-21 11:56:00,82.907,82.915,82.898,82.898,12800000.0
2007-03-21 11:57:00,82.908,82.908,82.897,82.9,12800000.0
2007-03-21 11:58:00,82.911,82.911,82.897,82.897,10600000.0
2007-03-21 11:59:00,82.907,82.914,82.905,82.906,11200000.0
2007-03-21 12:00:00,82.913,82.913,82.906,82.909,11200000.0
2007-03-21 12:01:00,82.931,82.941,82.931,82.936,11200000.0
2007-03-21 12:02:00,82.934,82.936,82.924,82.925,13800000.0
2007-03-21 12:03:00,82.913,82.913,82.872,82.872,11200000.0
2007-03-21 12:04:00,82.901,82.908,82.894,82.9,17600000.0
2007-03-21 12:05:00,82.897,82.899,82.883,82.899,17600000.0
2007-03-21 12:06:00,82.916,82.935,82.916,82.932,12800000.0
2007-03-21 12:07:00,82.934,82.938,82.929,82.933,11200000.0
2007-03-21 12:08:00,82.919,82.925,82.91,82.912,11200000.0
2007-03-21 12:09:00,82.913,82.929,82.913,82.926,14400000.0
2007-03-21 12:10:00,82.901,82.904,82.852,82.852,11200000.0
2007-03-21 12:11:00,82.856,82.876,82.856,82.876,12800000.0
2007-03-21 12:12:00,82.871,82.881,82.867,82.881,11200000.0
2007-03-21 12:13:00,82.871,82.872,82.856,82.872,11200000.0
2007-03-21 12:14:00,82.903,82.914,82.901,82.914,12800000.0
2007-03-21 12:15:00,82.928,82.937,82.928,82.937,12800000.0
2007-03-21 12:16:00,82.924,82.95,82.924,82.939,12800000.0
2007-03-21 12:17:00,82.935,82.937,82.873,82.93,17600000.0
2007-03-21 12:18:00,82.936,82.956,82.936,82.953,16000000.0
2007-03-21 12:19:00,82.942,82.942,82.916,82.917,12800000.0
2007-03-21 12:20:00,82.914,82.922,82.91,82.914,14400000.0
2007-03-21 12:21:00,82.92,82.973,82.92,82.973,11600000.0
2007-03-21 12:22:00,82.94,82.942,82.917,82.923,16000000.0
2007-03-21 12:23:00,82.919,82.932,82.913,82.923,14400000.0
2007-03-21 12:24:00,82.916,82.92,82.901,82.904,12800000.0
2007-03-21 12:25:00,82.911,82.911,82.906,82.906,11200000.0
2007-03-21 12:26:00,82.926,82.933,82.921,82.932,11200000.0
2007-03-21 12:27:00,82.936,82.959,82.936,82.95,11200000.0
2007-03-21 12:28:00,82.967,82.972,82.961,82.965,12800000.0
2007-03-21 12:29:00,82.955,82.965,82.948,82.965,18000000.0
2007-03-21 12:30:00,82.964,82.967,82.953,82.957,17600000.0
2007-03-21 12:31:00,82.944,82.953,82.94,82.949,12800000.0
2007-03-21 12:32:00,82.959,82.975,82.956,82.959,12800000.0
2007-03-21 12:33:00,82.967,82.967,82.953,82.958,14400000.0
2007-03-21 12:34:00,82.959,82.969,82.955,82.956,12800000.0
2007-03-21 12:35:00,82.954,82.954,82.933,82.935,11200000.0
2007-03-21 12:36:00,82.931,82.942,82.929,82.942,11200000.0
2007-03-21 12:37:00,82.95,82.954,82.941,82.947,11200000.0
2007-03-21 12:38:00,82.954,82.958,82.865,82.945,17600000.0
2007-03-21 12:39:00,82.945,82.951,82.937,82.951,16000000.0
2007-03-21 12:40:00,82.945,82.966,82.943,82.951,16000000.0
2007-03-21 12:41:00,82.959,82.965,82.953,82.953,12800000.0
2007-03-21 12:42:00,82.942,82.952,82.942,82.951,14400000.0
2007-03-21 12:43:00,82.955,82.958,82.945,82.958,12800000.0
2007-03-21 12:44:00,82.946,82.955,82.939,82.955,17600000.0
2007-03-21 12:45:00,82.957,82.967,82.942,82.967,16000000.0
2007-03-21 12:46:00,82.97,82.97,82.958,82.96,12800000.0
2007-03-21 12:47:00,82.946,82.946,82.93,82.945,12800000.0
2007-03-21 12:48:00,82.948,82.957,82.947,82.955,12800000.0
2007-03-21 12:49:00,82.971,82.989,82.966,82.989,16000000.0
2007-03-21 12:50:00,82.992,82.992,82.98,82.99,14400000.0
2007-03-21 12:51:00,82.984,82.986,82.976,82.976,11200000.0
2007-03-21 12:52:00,82.974,82.989,82.974,82.989,11200000.0
2007-03-21 12:53:00,82.998,83.012,82.997,83.011,11200000.0
2007-03-21 12:54:00,83.009,83.01,83.003,83.003,12800000.0
2007-03-21 12:55:00,82.991,82.991,82.984,82.991,16000000.0
2007-03-21 12:56:00,82.983,82.983,82.972,82.978,11200000.0
2007-03-21 12:57:00,82.995,83.015,82.995,83.006,11200000.0
2007-03-21 12:58:00,82.99,82.998,82.983,82.983,17000000.0
2007-03-21 12:59:00,82.971,82.978,82.961,82.961,16000000.0
2007-03-21 13:00:00,82.958,82.963,82.951,82.955,12800000.0
2007-03-21 13:01:00,82.948,82.953,82.944,82.952,14400000.0
2007-03-21 13:02:00,82.969,82.991,82.969,82.984,12800000.0
2007-03-21 13:03:00,82.987,82.993,82.973,82.984,16000000.0
2007-03-21 13:04:00,82.982,82.984,82.972,82.972,11200000.0
2007-03-21 13:05:00,82.957,82.962,82.951,82.956,12200000.0
2007-03-21 13:06:00,82.96,82.96,82.956,82.956,3200000.0
2007-03-21 13:07:00,82.949,82.949,82.93,82.93,14400000.0
2007-03-21 13:08:00,82.941,82.944,82.938,82.938,18000000.0
2007-03-21 13:09:00,82.939,82.939,82.923,82.929,12800000.0
2007-03-21 13:10:00,82.921,82.933,82.909,82.933,16000000.0
2007-03-21 13:11:00,82.929,82.946,82.929,82.946,11200000.0
2007-03-21 13:12:00,82.965,82.965,82.941,82.941,12800000.0
2007-03-21 13:13:00,82.94,82.948,82.937,82.939,17600000.0
2007-03-21 13:14:00,82.949,82.955,82.937,82.937,12800000.0
2007-03-21 13:15:00,82.95,82.95,82.928,82.935,12800000.0
2007-03-21 13:16:00,82.942,82.947,82.929,82.931,17600000.0
2007-03-21 13:17:00,82.913,82.947,82.913,82.947,12800000.0
2007-03-21 13:18:00,82.94,82.953,82.927,82.953,11200000.0
2007-03-21 13:19:00,82.963,82.963,82.935,82.935,16000000.0
2007-03-21 13:20:00,82.932,82.943,82.93,82.942,9600000.0
2007-03-21 13:21:00,82.944,82.944,82.926,82.942,11200000.0
2007-03-21 13:22:00,82.939,82.939,82.928,82.928,13800000.0
2007-03-21 13:23:00,82.908,82.908,82.881,82.881,12800000.0
2007-03-21 13:24:00,82.893,82.897,82.829,82.881,14400000.0
2007-03-21 13:25:00,82.877,82.88,82.855,82.855,17600000.0
2007-03-21 13:26:00,82.86,82.86,82.843,82.85,17000000.0
2007-03-21 13:27:00,82.854,82.869,82.852,82.862,13200000.0
2007-03-21 13:28:00,82.875,82.878,82.786,82.847,16400000.0
2007-03-21 13:29:00,82.842,82.848,82.841,82.847,11200000.0
2007-03-21 13:30:00,82.847,82.847,82.836,82.836,12800000.0
2007-03-21 13:31:00,82.832,82.835,82.832,82.832,11200000.0
2007-03-21 13:32:00,82.83,82.836,82.827,82.836,11200000.0
2007-03-21 13:33:00,82.846,82.847,82.839,82.839,19200000.0
2007-03-21 13:34:00,82.853,82.887,82.845,82.887,14400000.0
2007-03-21 13:35:00,82.896,82.896,82.861,82.869,36800000.0
2007-03-21 13:36:00,82.889,82.892,82.881,82.881,17600000.0
2007-03-21 13:37:00,82.882,82.882,82.86,82.86,14400000.0
2007-03-21 13:38:00,82.863,82.871,82.86,82.866,33600000.0
2007-03-21 13:39:00,82.869,82.87,82.863,82.866,14400000.0
2007-03-21 13:40:00,82.863,82.871,82.863,82.866,40000000.0
2007-03-21 13:41:00,82.872,82.888,82.872,82.888,16000000.0
2007-03-21 13:42:00,82.887,82.903,82.887,82.899,11200000.0
2007-03-21 13:43:00,82.908,82.908,82.896,82.908,27200000.0
2007-03-21 13:44:00,82.902,82.903,82.893,82.896,33600000.0
2007-03-21 13:45:00,82.91,82.919,82.907,82.907,20800000.0
2007-03-21 13:46:00,82.913,82.913,82.895,82.899,24000000.0
2007-03-21 13:47:00,82.906,82.912,82.883,82.883,12800000.0
2007-03-21 13:48:00,82.893,82.893,82.873,82.873,12800000.0
2007-03-21 13:49:00,82.861,82.862,82.858,82.862,17600000.0
2007-03-21 13:50:00,82.866,82.866,82.848,82.848,11200000.0
2007-03-21 13:51:00,82.84,82.84,82.826,82.826,24000000.0
2007-03-21 13:52:00,82.81,82.812,82.792,82.792,12800000.0
2007-03-21 13:53:00,82.8,82.813,82.8,82.813,17600000.0
2007-03-21 13:54:00,82.823,82.823,82.811,82.811,25600000.0
2007-03-21 13:55:00,82.815,82.818,82.806,82.806,14400000.0
2007-03-21 13:56:00,82.83,82.852,82.83,82.849,14400000.0
2007-03-21 13:57:00,82.843,82.858,82.84,82.858,28800000.0
2007-03-21 13:58:00,82.862,82.866,82.86,82.862,13800000.0
2007-03-21 13:59:00,82.872,82.882,82.861,82.876,32000000.0
2007-03-21 14:00:00,82.884,82.891,82.884,82.888,48000000.0
2007-03-21 14:01:00,82.888,82.888,82.87,82.87,32000000.0
2007-03-21 14:02:00,82.882,82.895,82.882,82.895,14400000.0
2007-03-21 14:03:00,82.891,82.902,82.891,82.899,13800000.0
2007-03-21 14:04:00,82.905,82.908,82.902,82.907,11200000.0
2007-03-21 14:05:00,82.901,82.901,82.892,82.898,24000000.0
2007-03-21 14:06:00,82.902,82.903,82.894,82.902,36800000.0
2007-03-21 14:07:00,82.891,82.899,82.887,82.893,40000000.0
2007-03-21 14:08:00,82.895,82.903,82.884,82.884,16000000.0
2007-03-21 14:09:00,82.9,82.913,82.897,82.913,33000000.0
2007-03-21 14:10:00,82.91,82.917,82.907,82.907,33600000.0
2007-03-21 14:11:00,82.902,82.904,82.878,82.885,14400000.0
2007-03-21 14:12:00,82.885,82.896,82.885,82.894,27200000.0
2007-03-21 14:13:00,82.906,82.913,82.895,82.908,14400000.0
2007-03-21 14:14:00,82.888,82.899,82.884,82.884,12800000.0
2007-03-21 14:15:00,82.903,82.921,82.903,82.913,28200000.0
2007-03-21 14:16:00,82.91,82.926,82.91,82.914,25600000.0
2007-03-21 14:17:00,82.909,82.921,82.909,82.914,12800000.0
2007-03-21 14:18:00,82.909,82.914,82.909,82.909,16000000.0
2007-03-21 14:19:00,82.911,82.916,82.911,82.912,12800000.0
2007-03-21 14:20:00,82.915,82.931,82.915,82.931,25600000.0
2007-03-21 14:21:00,82.912,82.927,82.912,82.927,28800000.0
2007-03-21 14:22:00,82.918,82.925,82.902,82.909,11200000.0
2007-03-21 14:23:00,82.911,82.92,82.908,82.913,47400000.0
2007-03-21 14:24:00,82.888,82.896,82.884,82.893,12800000.0
2007-03-21 14:25:00,82.904,82.908,82.9,82.907,12800000.0
2007-03-21 14:26:00,82.9,82.909,82.898,82.906,12800000.0
2007-03-21 14:27:00,82.91,82.923,82.906,82.923,17600000.0
2007-03-21 14:28:00,82.912,82.929,82.912,82.921,11200000.0
2007-03-21 14:29:00,82.925,82.929,82.914,82.929,36800000.0
2007-03-21 14:30:00,82.921,82.921,82.908,82.908,22400000.0
2007-03-21 14:31:00,82.906,82.914,82.906,82.913,20800000.0
2007-03-21 14:32:00,82.918,82.933,82.916,82.933,8000000.0
2007-03-21 14:33:00,82.933,82.933,82.921,82.928,24000000.0
2007-03-21 14:34:00,82.936,82.944,82.934,82.944,12800000.0
2007-03-21 14:35:00,82.945,82.949,82.943,82.949,14400000.0
2007-03-21 14:36:00,82.943,82.948,82.938,82.938,10600000.0
2007-03-21 14:37:00,82.934,82.949,82.934,82.939,11200000.0
2007-03-21 14:38:00,82.935,82.945,82.935,82.942,56000000.0
2007-03-21 14:39:00,82.956,82.966,82.95,82.966,12800000.0
2007-03-21 14:40:00,82.962,82.972,82.953,82.956,14400000.0
2007-03-21 14:41:00,82.947,82.97,82.947,82.97,56400000.0
2007-03-21 14:42:00,82.957,82.957,82.942,82.948,12800000.0
2007-03-21 14:43:00,82.97,82.975,82.968,82.972,25600000.0
2007-03-21 14:44:00,82.972,82.977,82.97,82.975,12800000.0
2007-03-21 14:45:00,82.968,83.018,82.968,83.018,11200000.0
2007-03-21 14:46:00,83.036,83.04,83.034,83.04,11200000.0
2007-03-21 14:47:00,83.022,83.023,82.999,82.999,16000000.0
2007-03-21 14:48:00,83.001,83.013,83.001,83.013,18600000.0
2007-03-21 14:49:00,83.017,83.025,83.014,83.022,32000000.0
2007-03-21 14:50:00,83.024,83.032,83.023,83.029,29200000.0
2007-03-21 14:51:00,83.026,83.027,83.022,83.024,32000000.0
2007-03-21 14:52:00,83.016,83.016,83.002,83.016,12800000.0
2007-03-21 14:53:00,83.027,83.027,83.021,83.022,17000000.0
2007-03-21 14:54:00,83.04,83.04,83.033,83.039,12800000.0
2007-03-21 14:55:00,83.034,83.034,83.024,83.027,16000000.0
2007-03-21 14:56:00,83.009,83.016,83.001,83.001,12800000.0
2007-03-21 14:57:00,83.007,83.007,82.983,82.983,12800000.0
2007-03-21 14:58:00,82.972,82.978,82.955,82.978,17600000.0
2007-03-21 14:59:00,82.972,82.977,82.966,82.977,16000000.0
2007-03-21 15:00:00,82.977,82.977,82.97,82.971,14400000.0
2007-03-21 15:01:00,82.973,82.982,82.972,82.972,12800000.0
2007-03-21 15:02:00,82.981,83.008,82.977,83.008,27200000.0
2007-03-21 15:03:00,83.011,83.012,82.999,82.999,12800000.0
2007-03-21 15:04:00,82.999,83.015,82.999,83.015,11200000.0
2007-03-21 15:05:00,83.006,83.006,82.975,82.975,10600000.0
2007-03-21 15:06:00,82.952,82.963,82.947,82.947,11200000.0
2007-03-21 15:07:00,82.981,82.986,82.978,82.986,25600000.0
2007-03-21 15:08:00,82.988,83.003,82.98,82.98,11200000.0
2007-03-21 15:09:00,82.982,82.994,82.982,82.987,16000000.0
2007-03-21 15:10:00,82.992,82.992,82.973,82.975,12800000.0
2007-03-21 15:11:00,82.973,82.978,82.971,82.973,32000000.0
2007-03-21 15:12:00,82.994,83.006,82.994,83.003,12800000.0
2007-03-21 15:13:00,83.006,83.022,83.006,83.022,44800000.0
2007-03-21 15:14:00,83.01,83.017,82.99,83.017,35200000.0
2007-03-21 15:15:00,82.993,82.993,82.983,82.989,22400000.0
2007-03-21 15:16:00,83.0,83.018,82.994,83.018,36800000.0
2007-03-21 15:17:00,83.006,83.007,82.999,82.999,22400000.0
2007-03-21 15:18:00,82.998,83.0,82.992,83.0,22400000.0
2007-03-21 15:19:00,82.998,83.011,82.996,83.011,16000000.0
2007-03-21 15:20:00,83.01,83.02,83.01,83.02,24400000.0
2007-03-21 15:21:00,83.011,83.038,83.011,83.038,14400000.0
2007-03-21 15:22:00,83.048,83.048,83.033,83.036,12800000.0
2007-03-21 15:23:00,83.041,83.05,83.041,83.048,48000000.0
2007-03-21 15:24:00,83.062,83.072,83.062,83.062,25600000.0
2007-03-21 15:25:00,83.052,83.063,83.052,83.059,27200000.0
2007-03-21 15:26:00,83.062,83.062,83.049,83.049,40000000.0
2007-03-21 15:27:00,83.069,83.076,83.068,83.075,28800000.0
2007-03-21 15:28:00,83.066,83.077,83.063,83.074,70400000.0
2007-03-21 15:29:00,83.071,83.078,82.988,83.078,46400000.0
2007-03-21 15:30:00,83.007,83.126,83.005,83.005,115600000.0
2007-03-21 15:31:00,83.069,83.069,83.062,83.063,60800000.0
2007-03-21 15:32:00,83.052,83.052,83.043,83.052,30400000.0
2007-03-21 15:33:00,83.042,83.049,83.029,83.029,30400000.0
2007-03-21 15:34:00,83.026,83.034,83.022,83.027,22400000.0
2007-03-21 15:35:00,83.045,83.091,83.045,83.091,33600000.0
2007-03-21 15:36:00,83.087,83.095,83.087,83.089,32000000.0
2007-03-21 15:37:00,83.097,83.109,83.09,83.109,30400000.0
2007-03-21 15:38:00,83.11,83.11,83.073,83.073,58600000.0
2007-03-21 15:39:00,83.077,83.101,83.077,83.101,36800000.0
2007-03-21 15:40:00,83.095,83.095,83.067,83.072,35200000.0
2007-03-21 15:41:00,83.071,83.089,83.067,83.089,25600000.0
2007-03-21 15:42:00,83.082,83.09,83.082,83.086,43200000.0
2007-03-21 15:43:00,83.098,83.104,83.094,83.099,27200000.0
2007-03-21 15:44:00,83.085,83.1,83.069,83.069,12800000.0
2007-03-21 15:45:00,83.077,83.08,83.058,83.065,16000000.0
2007-03-21 15:46:00,83.067,83.09,83.067,83.086,14400000.0
2007-03-21 15:47:00,83.089,83.096,83.089,83.091,30400000.0
2007-03-21 15:48:00,83.09,83.095,83.089,83.09,27200000.0
2007-03-21 15:49:00,83.083,83.085,83.068,83.074,11200000.0
2007-03-21 15:50:00,83.084,83.084,83.071,83.077,11200000.0
2007-03-21 15:51:00,83.067,83.099,83.067,83.084,12800000.0
2007-03-21 15:52:00,83.074,83.076,83.066,83.066,20800000.0
2007-03-21 15:53:00,83.06,83.072,83.053,83.068,24400000.0
2007-03-21 15:54:00,83.055,83.07,83.055,83.068,28800000.0
2007-03-21 15:55:00,83.054,83.06,83.049,83.06,24000000.0
2007-03-21 15:56:00,83.053,83.073,83.053,83.068,50000000.0
2007-03-21 15:57:00,83.061,83.074,83.061,83.07,12800000.0
2007-03-21 15:58:00,83.072,83.088,83.072,83.087,18600000.0
2007-03-21 15:59:00,83.093,83.109,83.093,83.105,36800000.0
2007-03-21 16:00:00,83.106,83.108,83.101,83.101,51200000.0
2007-03-21 16:01:00,83.112,83.128,83.112,83.116,41600000.0
2007-03-21 16:02:00,83.082,83.084,83.075,83.079,11200000.0
2007-03-21 16:03:00,83.083,83.108,83.083,83.108,64000000.0
2007-03-21 16:04:00,83.116,83.121,83.108,83.109,44600000.0
2007-03-21 16:05:00,83.103,83.128,83.103,83.124,48000000.0
2007-03-21 16:06:00,83.116,83.116,83.096,83.096,35000000.0
2007-03-21 16:07:00,83.107,83.107,83.095,83.106,32000000.0
2007-03-21 16:08:00,83.094,83.102,83.093,83.1,44200000.0
2007-03-21 16:09:00,83.101,83.104,83.077,83.077,44800000.0
2007-03-21 16:10:00,83.102,83.12,83.102,83.12,41600000.0
2007-03-21 16:11:00,83.124,83.125,83.119,83.12,13800000.0
2007-03-21 16:12:00,83.126,83.14,83.126,83.14,56000000.0
2007-03-21 16:13:00,83.137,83.138,83.126,83.126,11200000.0
2007-03-21 16:14:00,83.12,83.12,83.114,83.118,49600000.0
2007-03-21 16:15:00,83.102,83.109,83.1,83.109,59200000.0
2007-03-21 16:16:00,83.082,83.108,83.082,83.095,17600000.0
2007-03-21 16:17:00,83.112,83.13,83.112,83.13,37800000.0
2007-03-21 16:18:00,83.133,83.139,83.132,83.132,11200000.0
2007-03-21 16:19:00,83.134,83.137,83.124,83.124,22400000.0
2007-03-21 16:20:00,83.125,83.141,83.125,83.136,11200000.0
2007-03-21 16:21:00,83.133,83.141,83.133,83.141,26600000.0
2007-03-21 16:22:00,83.135,83.135,83.122,83.126,41600000.0
2007-03-21 16:23:00,83.115,83.115,83.1,83.104,43200000.0
2007-03-21 16:24:00,83.118,83.12,83.106,83.117,17600000.0
2007-03-21 16:25:00,83.136,83.14,83.126,83.137,33600000.0
2007-03-21 16:26:00,83.105,83.116,83.105,83.113,17600000.0
2007-03-21 16:27:00,83.131,83.134,83.123,83.123,35200000.0
2007-03-21 16:28:00,83.109,83.117,83.109,83.114,27200000.0
2007-03-21 16:29:00,83.122,83.127,83.121,83.121,11200000.0
2007-03-21 16:30:00,83.12,83.12,83.088,83.088,11200000.0
2007-03-21 16:31:00,83.085,83.093,83.083,83.088,41600000.0
2007-03-21 16:32:00,83.097,83.112,83.092,83.112,12800000.0
2007-03-21 16:33:00,83.102,83.122,83.102,83.109,27200000.0
2007-03-21 16:34:00,83.122,83.122,83.095,83.119,35200000.0
2007-03-21 16:35:00,83.115,83.129,83.11,83.113,52800000.0
2007-03-21 16:36:00,83.129,83.137,83.125,83.137,50600000.0
2007-03-21 16:37:00,83.115,83.115,83.063,83.063,41000000.0
2007-03-21 16:38:00,83.057,83.072,83.056,83.072,40000000.0
2007-03-21 16:39:00,83.074,83.083,83.074,83.077,35200000.0
2007-03-21 16:40:00,83.074,83.09,83.067,83.09,56000000.0
2007-03-21 16:41:00,83.099,83.099,83.083,83.099,73600000.0
2007-03-21 16:42:00,83.109,83.129,83.109,83.122,54400000.0
2007-03-21 16:43:00,83.112,83.112,83.1,83.11,17600000.0
2007-03-21 16:44:00,83.118,83.118,83.109,83.111,11200000.0
2007-03-21 16:45:00,83.106,83.116,83.106,83.111,57600000.0
2007-03-21 16:46:00,83.107,83.107,83.095,83.095,11200000.0
2007-03-21 16:47:00,83.092,83.092,83.076,83.084,70400000.0
2007-03-21 16:48:00,83.092,83.103,83.092,83.103,52800000.0
2007-03-21 16:49:00,83.087,83.087,83.076,83.077,36200000.0
2007-03-21 16:50:00,83.095,83.095,83.084,83.095,75200000.0
2007-03-21 16:51:00,83.088,83.088,83.08,83.083,32000000.0
2007-03-21 16:52:00,83.091,83.098,83.087,83.098,46400000.0
2007-03-21 16:53:00,83.085,83.085,83.077,83.077,30400000.0
2007-03-21 16:54:00,83.082,83.082,83.068,83.077,11200000.0
2007-03-21 16:55:00,83.075,83.079,83.074,83.079,27200000.0
2007-03-21 16:56:00,83.08,83.082,83.072,83.082,36800000.0
2007-03-21 16:57:00,83.077,83.084,83.076,83.08,19200000.0
2007-03-21 16:58:00,83.071,83.072,83.064,83.064,12800000.0
2007-03-21 16:59:00,83.057,83.064,83.046,83.047,50600000.0
2007-03-21 17:00:00,83.049,83.054,83.036,83.054,49600000.0
2007-03-21 17:01:00,83.047,83.056,83.045,83.056,40000000.0
2007-03-21 17:02:00,83.054,83.054,83.042,83.042,33000000.0
2007-03-21 17:03:00,83.048,83.056,83.042,83.051,44200000.0
2007-03-21 17:04:00,83.046,83.046,83.03,83.039,41600000.0
2007-03-21 17:05:00,83.034,83.044,83.027,83.041,54800000.0
2007-03-21 17:06:00,83.031,83.031,83.017,83.027,59600000.0
2007-03-21 17:07:00,83.032,83.037,83.025,83.037,35200000.0
2007-03-21 17:08:00,83.036,83.05,83.036,83.046,68800000.0
2007-03-21 17:09:00,83.045,83.045,83.014,83.014,59200000.0
2007-03-21 17:10:00,83.01,83.01,82.998,83.009,25000000.0
2007-03-21 17:11:00,83.03,83.037,83.025,83.025,38400000.0
2007-03-21 17:12:00,83.024,83.035,83.024,83.032,25600000.0
2007-03-21 17:13:00,83.018,83.018,83.006,83.006,28800000.0
2007-03-21 17:14:00,82.997,82.997,82.978,82.982,22400000.0
2007-03-21 17:15:00,82.98,82.98,82.96,82.973,19200000.0
2007-03-21 17:16:00,82.997,82.999,82.981,82.981,17600000.0
2007-03-21 17:17:00,82.971,82.987,82.961,82.961,38400000.0
2007-03-21 17:18:00,82.963,82.976,82.954,82.954,57600000.0
2007-03-21 17:19:00,82.972,82.974,82.964,82.964,24000000.0
2007-03-21 17:20:00,82.957,82.967,82.957,82.967,16000000.0
2007-03-21 17:21:00,82.988,82.988,82.976,82.979,28800000.0
2007-03-21 17:22:00,82.962,82.977,82.962,82.966,19200000.0
2007-03-21 17:23:00,82.973,82.981,82.966,82.981,11200000.0
2007-03-21 17:24:00,82.987,82.995,82.981,82.994,12800000.0
2007-03-21 17:25:00,82.996,82.997,82.985,82.991,17600000.0
2007-03-21 17:26:00,82.988,82.988,82.98,82.984,12800000.0
2007-03-21 17:27:00,82.994,82.997,82.985,82.994,46400000.0
2007-03-21 17:28:00,82.996,83.01,82.996,83.008,12800000.0
2007-03-21 17:29:00,83.003,83.022,83.003,83.006,27200000.0
2007-03-21 17:30:00,82.994,83.004,82.993,83.003,17600000.0
2007-03-21 17:31:00,82.994,82.994,82.966,82.992,88000000.0
2007-03-21 17:32:00,83.002,83.004,82.993,82.995,52800000.0
2007-03-21 17:33:00,82.994,82.994,82.984,82.986,36800000.0
2007-03-21 17:34:00,82.977,82.977,82.947,82.947,64400000.0
2007-03-21 17:35:00,82.935,82.952,82.932,82.932,42600000.0
2007-03-21 17:36:00,82.929,82.935,82.923,82.929,33600000.0
2007-03-21 17:37:00,82.936,82.953,82.936,82.944,16000000.0
2007-03-21 17:38:00,82.945,82.964,82.945,82.955,35200000.0
2007-03-21 17:39:00,82.958,82.963,82.95,82.963,16000000.0
2007-03-21 17:40:00,82.958,82.96,82.945,82.956,74000000.0
2007-03-21 17:41:00,82.98,82.982,82.965,82.965,12800000.0
2007-03-21 17:42:00,82.95,82.959,82.95,82.95,8000000.0
2007-03-21 17:43:00,82.956,82.959,82.945,82.959,17600000.0
2007-03-21 17:44:00,82.968,82.969,82.955,82.969,30400000.0
2007-03-21 17:45:00,82.954,82.96,82.954,82.954,30400000.0
2007-03-21 17:46:00,82.945,82.945,82.932,82.938,41600000.0
2007-03-21 17:47:00,82.937,82.947,82.936,82.936,57600000.0
2007-03-21 17:48:00,82.935,82.938,82.932,82.938,57600000.0
2007-03-21 17:49:00,82.936,82.971,82.936,82.961,46400000.0
2007-03-21 17:50:00,82.967,82.971,82.958,82.964,16000000.0
2007-03-21 17:51:00,82.955,82.962,82.952,82.953,49000000.0
2007-03-21 17:52:00,82.921,82.943,82.921,82.929,43200000.0
2007-03-21 17:53:00,82.917,82.917,82.894,82.899,33600000.0
2007-03-21 17:54:00,82.893,82.896,82.882,82.885,38400000.0
2007-03-21 17:55:00,82.887,82.898,82.887,82.898,40000000.0
2007-03-21 17:56:00,82.897,82.94,82.897,82.94,44800000.0
2007-03-21 17:57:00,82.945,82.952,82.944,82.944,36800000.0
2007-03-21 17:58:00,82.941,82.942,82.93,82.942,17600000.0
2007-03-21 17:59:00,82.952,82.967,82.95,82.966,62400000.0
2007-03-21 18:00:00,82.986,82.987,82.97,82.97,51200000.0
2007-03-21 18:01:00,82.969,82.975,82.968,82.974,32000000.0
2007-03-21 18:02:00,82.963,82.967,82.955,82.955,23400000.0
2007-03-21 18:03:00,82.955,82.955,82.917,82.917,36800000.0
2007-03-21 18:04:00,82.894,82.9,82.887,82.888,33600000.0
2007-03-21 18:05:00,82.887,82.91,82.887,82.909,12800000.0
2007-03-21 18:06:00,82.891,82.891,82.875,82.887,30400000.0
2007-03-21 18:07:00,82.889,82.895,82.887,82.894,11200000.0
2007-03-21 18:08:00,82.898,82.915,82.898,82.915,84800000.0
2007-03-21 18:09:00,82.936,82.951,82.936,82.939,33600000.0
2007-03-21 18:10:00,82.944,82.944,82.908,82.908,16000000.0
2007-03-21 18:11:00,82.933,82.933,82.904,82.914,12800000.0
2007-03-21 18:12:00,82.901,82.924,82.901,82.91,12800000.0
2007-03-21 18:13:00,82.917,82.925,82.917,82.919,26600000.0
2007-03-21 18:14:00,82.935,82.935,82.923,82.925,19200000.0
2007-03-21 18:15:00,82.92,82.928,82.918,82.923,30400000.0
2007-03-21 18:16:00,82.932,82.938,82.925,82.935,56000000.0
2007-03-21 18:17:00,82.949,82.961,82.948,82.956,43200000.0
2007-03-21 18:18:00,82.955,82.957,82.95,82.95,30400000.0
2007-03-21 18:19:00,82.947,82.947,82.933,82.933,46400000.0
2007-03-21 18:20:00,82.932,82.934,82.922,82.926,43200000.0
2007-03-21 18:21:00,82.926,82.936,82.924,82.929,12800000.0
2007-03-21 18:22:00,82.932,82.939,82.93,82.937,33600000.0
2007-03-21 18:23:00,82.937,82.943,82.931,82.934,46400000.0
2007-03-21 18:24:00,82.926,82.934,82.912,82.922,52800000.0
2007-03-21 18:25:00,82.914,82.92,82.904,82.915,33600000.0
2007-03-21 18:26:00,82.924,82.952,82.924,82.948,12800000.0
2007-03-21 18:27:00,82.957,82.957,82.944,82.944,33600000.0
2007-03-21 18:28:00,82.939,82.959,82.939,82.959,12800000.0
2007-03-21 18:29:00,82.963,82.97,82.962,82.968,25600000.0
2007-03-21 18:30:00,82.972,82.981,82.967,82.975,36800000.0
2007-03-21 18:31:00,82.988,82.989,82.981,82.984,11200000.0
2007-03-21 18:32:00,82.982,82.989,82.976,82.976,70400000.0
2007-03-21 18:33:00,82.984,82.984,82.981,82.984,32000000.0
2007-03-21 18:34:00,82.963,82.977,82.963,82.972,19200000.0
2007-03-21 18:35:00,82.982,82.99,82.976,82.981,43200000.0
2007-03-21 18:36:00,82.989,82.989,82.985,82.986,7400000.0
2007-03-21 18:37:00,82.974,82.98,82.965,82.965,36800000.0
2007-03-21 18:38:00,82.974,82.985,82.96,82.963,49600000.0
2007-03-21 18:39:00,82.946,82.976,82.946,82.976,76800000.0
2007-03-21 18:40:00,82.99,83.003,82.987,83.003,65600000.0
2007-03-21 18:41:00,82.993,83.004,82.984,82.992,72000000.0
2007-03-21 18:42:00,83.002,83.002,82.975,82.975,78800000.0
2007-03-21 18:43:00,82.988,82.988,82.979,82.981,49600000.0
2007-03-21 18:44:00,82.977,82.988,82.977,82.984,30800000.0
2007-03-21 18:45:00,83.002,83.014,82.988,83.007,12800000.0
2007-03-21 18:46:00,83.007,83.007,82.992,82.995,12800000.0
2007-03-21 18:47:00,82.989,82.999,82.989,82.993,13800000.0
2007-03-21 18:48:00,82.994,82.994,82.988,82.991,28800000.0
2007-03-21 18:49:00,83.002,83.009,82.997,82.998,24000000.0
2007-03-21 18:50:00,82.988,82.991,82.985,82.985,46400000.0
2007-03-21 18:51:00,83.003,83.005,82.986,83.005,12800000.0
2007-03-21 18:52:00,83.008,83.026,83.008,83.018,19200000.0
2007-03-21 18:53:00,83.022,83.04,83.022,83.034,29800000.0
2007-03-21 18:54:00,83.025,83.025,83.017,83.017,19200000.0
2007-03-21 18:55:00,83.014,83.028,83.013,83.028,22400000.0
2007-03-21 18:56:00,83.031,83.031,83.017,83.017,16000000.0
2007-03-21 18:57:00,83.036,83.061,83.032,83.061,19200000.0
2007-03-21 18:58:00,83.053,83.053,83.025,83.046,32000000.0
2007-03-21 18:59:00,83.057,83.065,83.032,83.032,32000000.0
2007-03-21 19:00:00,83.008,83.037,83.008,83.023,14400000.0
2007-03-21 19:01:00,83.011,83.02,83.008,83.019,11200000.0
2007-03-21 19:02:00,82.988,82.993,82.988,82.988,43200000.0
2007-03-21 19:03:00,83.039,83.043,83.037,83.04,14400000.0
2007-03-21 19:04:00,83.036,83.036,83.02,83.024,14400000.0
2007-03-21 19:05:00,83.019,83.027,83.013,83.015,17600000.0
2007-03-21 19:06:00,83.017,83.017,82.998,83.015,55400000.0
2007-03-21 19:07:00,83.022,83.031,83.02,83.031,34600000.0
2007-03-21 19:08:00,83.035,83.035,83.027,83.027,22400000.0
2007-03-21 19:09:00,83.021,83.033,83.021,83.029,12800000.0
2007-03-21 19:10:00,83.027,83.028,83.015,83.024,17600000.0
2007-03-21 19:11:00,83.036,83.036,83.028,83.035,17600000.0
2007-03-21 19:12:00,83.033,83.034,83.03,83.033,24000000.0
2007-03-21 19:13:00,83.039,83.065,83.039,83.065,16000000.0
2007-03-21 19:14:00,83.079,83.082,83.069,83.071,12800000.0
2007-03-21 19:15:00,83.075,83.075,83.055,83.061,16000000.0
2007-03-21 19:16:00,83.048,83.065,83.044,83.047,12800000.0
2007-03-21 19:17:00,83.043,83.061,83.042,83.061,14400000.0
2007-03-21 19:18:00,83.067,83.071,83.064,83.064,32000000.0
2007-03-21 19:19:00,83.047,83.054,83.04,83.053,11200000.0
2007-03-21 19:20:00,83.075,83.085,83.067,83.085,14400000.0
2007-03-21 19:21:00,83.083,83.092,83.079,83.092,17600000.0
2007-03-21 19:22:00,83.084,83.084,83.072,83.081,14800000.0
2007-03-21 19:23:00,83.086,83.089,83.08,83.087,15400000.0
2007-03-21 19:24:00,83.089,83.091,83.08,83.085,48000000.0
2007-03-21 19:25:00,83.084,83.093,83.084,83.093,12200000.0
2007-03-21 19:26:00,83.09,83.096,83.088,83.096,41600000.0
2007-03-21 19:27:00,83.093,83.098,83.092,83.095,14400000.0
2007-03-21 19:28:00,83.089,83.089,83.074,83.083,12800000.0
2007-03-21 19:29:00,83.085,83.092,83.085,83.085,12800000.0
2007-03-21 19:30:00,83.092,83.092,83.079,83.079,11200000.0
2007-03-21 19:31:00,83.081,83.081,83.069,83.077,11200000.0
2007-03-21 19:32:00,83.077,83.079,83.067,83.067,11200000.0
2007-03-21 19:33:00,83.075,83.077,83.06,83.06,12800000.0
2007-03-21 19:34:00,83.056,83.075,83.056,83.064,12200000.0
2007-03-21 19:35:00,83.07,83.083,83.07,83.076,17600000.0
2007-03-21 19:36:00,83.086,83.086,83.053,83.065,16000000.0
2007-03-21 19:37:00,83.075,83.084,83.075,83.079,11200000.0
2007-03-21 19:38:00,83.08,83.08,83.067,83.067,11200000.0
2007-03-21 19:39:00,83.054,83.064,83.052,83.056,12800000.0
2007-03-21 19:40:00,83.061,83.07,83.053,83.053,11200000.0
2007-03-21 19:41:00,83.03,83.045,83.03,83.039,11200000.0
2007-03-21 19:42:00,83.054,83.065,83.054,83.065,11200000.0
2007-03-21 19:43:00,83.065,83.072,83.062,83.067,11200000.0
2007-03-21 19:44:00,83.062,83.062,83.04,83.045,11200000.0
2007-03-21 19:45:00,83.042,83.042,83.029,83.037,16000000.0
2007-03-21 19:46:00,83.016,83.041,83.016,83.028,8000000.0
2007-03-21 19:47:00,83.043,83.043,83.04,83.043,9000000.0
2007-03-21 19:48:00,83.026,83.042,83.023,83.039,12800000.0
2007-03-21 19:49:00,83.048,83.057,83.048,83.053,29800000.0
2007-03-21 19:50:00,83.036,83.054,83.036,83.046,12800000.0
2007-03-21 19:51:00,83.053,83.058,83.051,83.053,12800000.0
2007-03-21 19:52:00,83.041,83.046,83.02,83.03,16000000.0
2007-03-21 19:53:00,83.041,83.041,83.033,83.034,11200000.0
2007-03-21 19:54:00,83.053,83.063,83.053,83.057,12800000.0
2007-03-21 19:55:00,83.079,83.082,83.079,83.08,11200000.0
2007-03-21 19:56:00,83.055,83.074,83.052,83.063,16000000.0
2007-03-21 19:57:00,83.072,83.072,83.06,83.062,12800000.0
2007-03-21 19:58:00,83.061,83.065,83.06,83.065,11200000.0
2007-03-21 19:59:00,83.06,83.06,83.06,83.06,6400000.0
2007-03-21 20:00:00,83.07,83.073,83.06,83.065,18000000.0
2007-03-21 20:01:00,83.063,83.063,83.05,83.055,12800000.0
2007-03-21 20:02:00,83.048,83.058,83.047,83.058,17600000.0
2007-03-21 20:03:00,83.06,83.062,83.054,83.062,16000000.0
2007-03-21 20:04:00,83.026,83.057,83.026,83.057,29800000.0
2007-03-21 20:05:00,83.065,83.071,83.058,83.069,12800000.0
2007-03-21 20:06:00,83.043,83.053,83.043,83.05,11200000.0
2007-03-21 20:07:00,83.067,83.068,83.06,83.064,17600000.0
2007-03-21 20:08:00,83.055,83.057,83.037,83.037,38400000.0
2007-03-21 20:09:00,83.038,83.046,83.036,83.046,11200000.0
2007-03-21 20:10:00,83.036,83.068,83.036,83.068,13800000.0
2007-03-21 20:11:00,83.05,83.056,83.046,83.046,11200000.0
2007-03-21 20:12:00,83.058,83.061,83.051,83.051,11200000.0
2007-03-21 20:13:00,83.039,83.046,83.039,83.04,11200000.0
2007-03-21 20:14:00,83.043,83.053,82.986,83.043,14400000.0
2007-03-21 20:15:00,83.038,83.038,82.99,82.996,11200000.0
2007-03-21 20:16:00,82.973,82.996,82.915,82.915,28200000.0
2007-03-21 20:17:00,82.968,83.005,82.967,83.005,33600000.0
2007-03-21 20:18:00,83.074,83.156,83.074,83.156,11200000.0
2007-03-21 20:19:00,83.156,83.162,83.135,83.135,10600000.0
2007-03-21 20:20:00,83.071,83.088,83.044,83.053,19200000.0
2007-03-21 20:21:00,83.034,83.052,82.999,82.999,12800000.0
2007-03-21 20:22:00,82.959,82.977,82.956,82.956,14400000.0
2007-03-21 20:23:00,82.969,83.033,82.969,83.033,12800000.0
2007-03-21 20:24:00,83.038,83.062,83.032,83.061,16000000.0
2007-03-21 20:25:00,83.11,83.16,83.11,83.16,11200000.0
2007-03-21 20:26:00,83.178,83.187,83.153,83.185,16000000.0
2007-03-21 20:27:00,83.236,83.264,83.216,83.216,16000000.0
2007-03-21 20:28:00,83.203,83.225,83.203,83.225,11200000.0
2007-03-21 20:29:00,83.237,83.242,83.223,83.242,12800000.0
2007-03-21 20:30:00,83.223,83.241,83.16,83.16,27200000.0
2007-03-21 20:31:00,83.165,83.211,83.157,83.211,11200000.0
2007-03-21 20:32:00,83.208,83.235,83.203,83.235,9600000.0
2007-03-21 20:33:00,83.229,83.254,83.21,83.254,12800000.0
2007-03-21 20:34:00,83.296,83.296,83.287,83.295,11200000.0
2007-03-21 20:35:00,83.3,83.302,83.296,83.298,11200000.0
2007-03-21 20:36:00,83.305,83.305,83.288,83.299,16000000.0
2007-03-21 20:37:00,83.284,83.287,83.271,83.287,8000000.0
2007-03-21 20:38:00,83.275,83.275,83.248,83.251,12800000.0
2007-03-21 20:39:00,83.246,83.292,83.246,83.292,11200000.0
2007-03-21 20:40:00,83.287,83.287,83.248,83.248,11200000.0
2007-03-21 20:41:00,83.261,83.284,83.261,83.284,14400000.0
2007-03-21 20:42:00,83.309,83.313,83.291,83.292,11200000.0
2007-03-21 20:43:00,83.312,83.327,83.312,83.317,14400000.0
2007-03-21 20:44:00,83.346,83.377,83.346,83.354,9600000.0
2007-03-21 20:45:00,83.351,83.371,83.351,83.371,12800000.0
2007-03-21 20:46:00,83.37,83.37,83.335,83.35,14400000.0
2007-03-21 20:47:00,83.368,83.368,83.337,83.351,12800000.0
2007-03-21 20:48:00,83.365,83.383,83.357,83.357,17600000.0
2007-03-21 20:49:00,83.374,83.407,83.374,83.399,8000000.0
2007-03-21 20:50:00,83.374,83.392,83.374,83.383,14400000.0
2007-03-21 20:51:00,83.365,83.365,83.333,83.333,28800000.0
2007-03-21 20:52:00,83.319,83.325,83.308,83.309,11200000.0
2007-03-21 20:53:00,83.329,83.353,83.329,83.336,16000000.0
2007-03-21 20:54:00,83.345,83.353,83.33,83.33,14400000.0
2007-03-21 20:55:00,83.357,83.398,83.357,83.398,11200000.0
2007-03-21 20:56:00,83.396,83.398,83.385,83.398,8000000.0
2007-03-21 20:57:00,83.405,83.41,83.393,83.393,12800000.0
2007-03-21 20:58:00,83.389,83.424,83.388,83.424,11200000.0
2007-03-21 20:59:00,83.416,83.417,83.403,83.406,11200000.0
2007-03-21 21:00:00,83.414,83.414,83.358,83.358,17600000.0
2007-03-21 21:01:00,83.343,83.36,83.343,83.36,11200000.0
2007-03-21 21:02:00,83.355,83.355,83.337,83.337,16000000.0
2007-03-21 21:03:00,83.334,83.364,83.329,83.364,11200000.0
2007-03-21 21:04:00,83.342,83.386,83.337,83.386,16000000.0
2007-03-21 21:05:00,83.403,83.416,83.379,83.4,12800000.0
2007-03-21 21:06:00,83.386,83.399,83.386,83.391,12800000.0
2007-03-21 21:07:00,83.41,83.43,83.41,83.43,14400000.0
2007-03-21 21:08:00,83.441,83.441,83.412,83.422,16000000.0
2007-03-21 21:09:00,83.395,83.407,83.383,83.383,8000000.0
2007-03-21 21:10:00,83.408,83.412,83.404,83.407,9600000.0
2007-03-21 21:11:00,83.404,83.408,83.389,83.394,12800000.0
2007-03-21 21:12:00,83.394,83.417,83.394,83.417,12800000.0
2007-03-21 21:13:00,83.416,83.421,83.393,83.393,15400000.0
2007-03-21 21:14:00,83.356,83.38,83.341,83.379,12800000.0
2007-03-21 21:15:00,83.383,83.405,83.383,83.405,14400000.0
2007-03-21 21:16:00,83.406,83.406,83.391,83.391,9600000.0
2007-03-21 21:17:00,83.374,83.38,83.359,83.359,12800000.0
2007-03-21 21:18:00,83.352,83.373,83.268,83.373,12800000.0
2007-03-21 21:19:00,83.373,83.373,83.357,83.357,17600000.0
2007-03-21 21:20:00,83.336,83.351,83.336,83.343,14400000.0
2007-03-21 21:21:00,83.362,83.362,83.353,83.353,11200000.0
2007-03-21 21:22:00,83.347,83.358,83.333,83.358,12800000.0
2007-03-21 21:23:00,83.35,83.372,83.35,83.372,11200000.0
2007-03-21 21:24:00,83.361,83.365,83.352,83.352,11200000.0
2007-03-21 21:25:00,83.374,83.401,83.374,83.401,11200000.0
2007-03-21 21:26:00,83.427,83.467,83.427,83.467,11200000.0
2007-03-21 21:27:00,83.477,83.477,83.438,83.438,9600000.0
2007-03-21 21:28:00,83.427,83.429,83.412,83.414,11200000.0
2007-03-21 21:29:00,83.4,83.412,83.4,83.407,11200000.0
2007-03-21 21:30:00,83.403,83.403,83.396,83.403,12800000.0
2007-03-21 21:31:00,83.407,83.429,83.407,83.422,11200000.0
2007-03-21 21:32:00,83.41,83.41,83.39,83.39,14400000.0
2007-03-21 21:33:00,83.39,83.406,83.39,83.393,11200000.0
2007-03-21 21:34:00,83.388,83.395,83.383,83.383,17600000.0
2007-03-21 21:35:00,83.381,83.381,83.366,83.366,12800000.0
2007-03-21 21:36:00,83.363,83.385,83.363,83.384,9600000.0
2007-03-21 21:37:00,83.38,83.398,83.38,83.392,15400000.0
2007-03-21 21:38:00,83.35,83.35,83.245,83.245,12800000.0
2007-03-21 21:39:00,83.345,83.345,83.34,83.34,3200000.0
2007-03-21 21:40:00,83.339,83.347,83.335,83.347,10600000.0
2007-03-21 21:41:00,83.345,83.371,83.343,83.361,12800000.0
2007-03-21 21:42:00,83.384,83.384,83.361,83.375,14400000.0
2007-03-21 21:43:00,83.387,83.395,83.382,83.394,14400000.0
2007-03-21 21:44:00,83.397,83.397,83.376,83.377,12800000.0
2007-03-21 21:45:00,83.374,83.382,83.374,83.382,17600000.0
2007-03-21 21:46:00,83.394,83.394,83.38,83.386,14400000.0
2007-03-21 21:47:00,83.381,83.382,83.377,83.38,11200000.0
2007-03-21 21:48:00,83.377,83.383,83.366,83.38,16000000.0
2007-03-21 21:49:00,83.373,83.392,83.373,83.392,11200000.0
2007-03-21 21:50:00,83.401,83.417,83.399,83.415,12800000.0
2007-03-21 21:51:00,83.44,83.443,83.433,83.436,17000000.0
2007-03-21 21:52:00,83.445,83.459,83.445,83.448,11200000.0
2007-03-21 21:53:00,83.47,83.491,83.47,83.488,10600000.0
2007-03-21 21:54:00,83.484,83.484,83.465,83.467,10600000.0
2007-03-21 21:55:00,83.47,83.472,83.458,83.472,11200000.0
2007-03-21 21:56:00,83.477,83.481,83.466,83.468,12800000.0
2007-03-21 21:57:00,83.458,83.459,83.445,83.445,17600000.0
2007-03-21 21:58:00,83.438,83.448,83.438,83.438,17600000.0
2007-03-21 21:59:00,83.459,83.465,83.44,83.44,12200000.0
2007-03-21 22:00:00,83.463,83.468,83.457,83.457,17600000.0
2007-03-21 22:01:00,83.466,83.475,83.463,83.475,11200000.0
2007-03-21 22:02:00,83.475,83.475,83.448,83.448,16000000.0
2007-03-21 22:03:00,83.45,83.456,83.45,83.452,17600000.0
2007-03-21 22:04:00,83.455,83.458,83.449,83.457,16000000.0
2007-03-21 22:05:00,83.447,83.449,83.434,83.434,11600000.0
2007-03-21 22:06:00,83.455,83.472,83.455,83.472,6400000.0
2007-03-21 22:07:00,83.47,83.47,83.463,83.463,16000000.0
2007-03-21 22:08:00,83.467,83.486,83.467,83.486,15400000.0
2007-03-21 22:09:00,83.479,83.488,83.476,83.488,12800000.0
2007-03-21 22:10:00,83.491,83.492,83.487,83.487,12200000.0
2007-03-21 22:11:00,83.492,83.492,83.486,83.492,8000000.0
2007-03-21 22:12:00,83.494,83.494,83.488,83.488,12800000.0
2007-03-21 22:13:00,83.475,83.492,83.475,83.492,12800000.0
2007-03-21 22:14:00,83.467,83.468,83.455,83.455,12800000.0
2007-03-21 22:15:00,83.493,83.518,83.493,83.518,14400000.0
2007-03-21 22:16:00,83.527,83.527,83.517,83.517,12800000.0
2007-03-21 22:17:00,83.498,83.507,83.498,83.503,12800000.0
2007-03-21 22:18:00,83.516,83.516,83.468,83.468,16000000.0
2007-03-21 22:19:00,83.501,83.513,83.498,83.498,14400000.0
2007-03-21 22:20:00,83.514,83.539,83.514,83.539,12800000.0
2007-03-21 22:21:00,83.531,83.534,83.527,83.527,17600000.0
2007-03-21 22:22:00,83.528,83.531,83.519,83.52,12800000.0
2007-03-21 22:23:00,83.524,83.524,83.511,83.513,12800000.0
2007-03-21 22:24:00,83.507,83.512,83.507,83.512,11200000.0
2007-03-21 22:25:00,83.519,83.519,83.507,83.507,9600000.0
2007-03-21 22:26:00,83.502,83.512,83.502,83.508,17600000.0
2007-03-21 22:27:00,83.503,83.507,83.496,83.496,12800000.0
2007-03-21 22:28:00,83.495,83.503,83.49,83.49,12800000.0
2007-03-21 22:29:00,83.494,83.505,83.48,83.48,16000000.0
2007-03-21 22:30:00,83.502,83.521,83.502,83.511,17600000.0
2007-03-21 22:31:00,83.512,83.522,83.51,83.51,12800000.0
2007-03-21 22:32:00,83.526,83.527,83.466,83.526,11200000.0
2007-03-21 22:33:00,83.521,83.528,83.517,83.525,10600000.0
2007-03-21 22:34:00,83.54,83.554,83.532,83.532,11200000.0
2007-03-21 22:35:00,83.537,83.538,83.525,83.533,12800000.0
2007-03-21 22:36:00,83.54,83.543,83.531,83.532,17600000.0
2007-03-21 22:37:00,83.527,83.534,83.527,83.531,25000000.0
2007-03-21 22:38:00,83.53,83.53,83.515,83.53,17600000.0
2007-03-21 22:39:00,83.525,83.527,83.52,83.527,12800000.0
2007-03-21 22:40:00,83.503,83.503,83.48,83.481,11200000.0
2007-03-21 22:41:00,83.485,83.493,83.484,83.493,11200000.0
2007-03-21 22:42:00,83.489,83.489,83.469,83.482,17600000.0
2007-03-21 22:43:00,83.482,83.493,83.475,83.475,16000000.0
2007-03-21 22:44:00,83.467,83.467,83.453,83.453,12800000.0
2007-03-21 22:45:00,83.456,83.47,83.456,83.462,16000000.0
2007-03-21 22:46:00,83.469,83.469,83.458,83.464,11200000.0
2007-03-21 22:47:00,83.446,83.454,83.429,83.429,17600000.0
2007-03-21 22:48:00,83.425,83.425,83.414,83.414,7400000.0
2007-03-21 22:49:00,83.399,83.406,83.399,83.403,12800000.0
2007-03-21 22:50:00,83.427,83.436,83.419,83.43,11200000.0
2007-03-21 22:51:00,83.43,83.451,83.42,83.42,11600000.0
2007-03-21 22:52:00,83.445,83.453,83.443,83.451,11200000.0
2007-03-21 22:53:00,83.429,83.43,83.423,83.424,11200000.0
2007-03-21 22:54:00,83.452,83.453,83.441,83.449,11200000.0
2007-03-21 22:55:00,83.432,83.436,83.424,83.429,12800000.0
2007-03-21 22:56:00,83.423,83.431,83.42,83.431,17600000.0
2007-03-21 22:57:00,83.43,83.432,83.421,83.421,17600000.0
2007-03-21 22:58:00,83.402,83.411,83.402,83.411,3200000.0
2007-03-21 22:59:00,83.425,83.425,83.415,83.423,17600000.0
2007-03-21 23:00:00,83.396,83.396,83.387,83.392,9600000.0
2007-03-21 23:01:00,83.363,83.395,83.354,83.395,14400000.0
2007-03-21 23:02:00,83.39,83.401,83.385,83.391,17600000.0
2007-03-21 23:03:00,83.399,83.422,83.399,83.417,15400000.0
2007-03-21 23:04:00,83.406,83.411,83.393,83.411,11200000.0
2007-03-21 23:05:00,83.408,83.417,83.407,83.417,33600000.0
2007-03-21 23:06:00,83.418,83.422,83.417,83.417,12800000.0
2007-03-21 23:07:00,83.424,83.429,83.424,83.429,12800000.0
2007-03-21 23:08:00,83.426,83.433,83.415,83.415,11200000.0
2007-03-21 23:09:00,83.42,83.446,83.42,83.446,17000000.0
2007-03-21 23:10:00,83.463,83.47,83.463,83.47,12200000.0
2007-03-21 23:11:00,83.474,83.474,83.462,83.464,11600000.0
2007-03-21 23:12:00,83.472,83.475,83.465,83.468,16000000.0
2007-03-21 23:13:00,83.456,83.456,83.448,83.456,12800000.0
2007-03-21 23:14:00,83.468,83.468,83.451,83.456,11200000.0
2007-03-21 23:15:00,83.34,83.37,83.33,83.34,12800000.0
2007-03-21 23:16:00,83.456,83.463,83.456,83.459,12800000.0
2007-03-21 23:17:00,83.46,83.461,83.454,83.454,11200000.0
2007-03-21 23:18:00,83.451,83.461,83.451,83.461,11200000.0
2007-03-21 23:19:00,83.464,83.464,83.451,83.451,12800000.0
2007-03-21 23:20:00,83.451,83.452,83.435,83.452,14400000.0
2007-03-21 23:21:00,83.438,83.465,83.438,83.461,15400000.0
2007-03-21 23:22:00,83.469,83.475,83.467,83.469,12800000.0
2007-03-21 23:23:00,83.47,83.475,83.466,83.468,12800000.0
2007-03-21 23:24:00,83.475,83.494,83.475,83.491,11200000.0
2007-03-21 23:25:00,83.474,83.484,83.471,83.48,16000000.0
2007-03-21 23:26:00,83.48,83.495,83.474,83.495,12800000.0
2007-03-21 23:27:00,83.496,83.496,83.49,83.493,17600000.0
2007-03-21 23:28:00,83.458,83.463,83.458,83.463,12800000.0
2007-03-21 23:29:00,83.492,83.504,83.436,83.486,11200000.0
2007-03-21 23:30:00,83.492,83.492,83.474,83.474,14400000.0
2007-03-21 23:31:00,83.475,83.491,83.475,83.488,12800000.0
2007-03-21 23:32:00,83.488,83.497,83.486,83.487,17600000.0
2007-03-21 23:33:00,83.485,83.485,83.476,83.476,12800000.0
2007-03-21 23:34:00,83.488,83.49,83.484,83.49,16000000.0
2007-03-21 23:35:00,83.482,83.483,83.473,83.483,16000000.0
2007-03-21 23:36:00,83.494,83.504,83.494,83.497,12200000.0
2007-03-21 23:37:00,83.504,83.504,83.489,83.49,13200000.0
2007-03-21 23:38:00,83.478,83.486,83.478,83.486,11200000.0
2007-03-21 23:39:00,83.497,83.515,83.496,83.497,10600000.0
2007-03-21 23:40:00,83.479,83.479,83.46,83.468,35200000.0
2007-03-21 23:41:00,83.472,83.48,83.47,83.48,12800000.0
2007-03-21 23:42:00,83.463,83.463,83.446,83.446,3200000.0
2007-03-21 23:43:00,83.447,83.449,83.436,83.441,11200000.0
2007-03-21 23:44:00,83.434,83.455,83.434,83.452,16000000.0
2007-03-21 23:45:00,83.448,83.45,83.433,83.447,11200000.0
2007-03-21 23:46:00,83.438,83.442,83.423,83.423,17600000.0
2007-03-21 23:47:00,83.44,83.447,83.438,83.444,12800000.0
2007-03-21 23:48:00,83.44,83.446,83.381,83.443,8000000.0
2007-03-21 23:49:00,83.436,83.445,83.427,83.445,12800000.0
2007-03-21 23:50:00,83.438,83.447,83.435,83.447,11600000.0
2007-03-21 23:51:00,83.458,83.458,83.434,83.45,12200000.0
2007-03-21 23:52:00,83.433,83.445,83.419,83.445,12800000.0
2007-03-21 23:53:00,83.448,83.448,83.445,83.445,11200000.0
2007-03-21 23:54:00,83.432,83.455,83.424,83.45,14400000.0
2007-03-21 23:55:00,83.446,83.451,83.443,83.451,14400000.0
2007-03-21 23:56:00,83.373,83.471,83.373,83.467,10600000.0
2007-03-21 23:57:00,83.464,83.472,83.457,83.461,16000000.0
2007-03-21 23:58:00,83.472,83.477,83.458,83.472,11200000.0
2007-03-21 23:59:00,83.45,83.454,83.436,83.44,14400000.0
2007-03-22 00:00:00,83.452,83.457,83.442,83.442,9600000.0
2007-03-22 00:01:00,83.446,83.451,83.438,83.451,12800000.0
2007-03-22 00:02:00,83.452,83.453,83.444,83.446,12800000.0
2007-03-22 00:03:00,83.435,83.435,83.394,83.394,11200000.0
2007-03-22 00:04:00,83.367,83.385,83.367,83.383,11200000.0
2007-03-22 00:05:00,83.375,83.4,83.374,83.396,11200000.0
2007-03-22 00:06:00,83.396,83.398,83.387,83.394,11200000.0
2007-03-22 00:07:00,83.396,83.401,83.396,83.398,8000000.0
2007-03-22 00:08:00,83.388,83.406,83.385,83.405,12800000.0
2007-03-22 00:09:00,83.398,83.403,83.378,83.38,11200000.0
2007-03-22 00:10:00,83.381,83.385,83.371,83.379,12800000.0
2007-03-22 00:11:00,83.375,83.375,83.355,83.355,12800000.0
2007-03-22 00:12:00,83.379,83.379,83.369,83.369,8000000.0
2007-03-22 00:13:00,83.359,83.369,83.356,83.364,11200000.0
2007-03-22 00:14:00,83.362,83.362,83.35,83.357,14400000.0
2007-03-22 00:15:00,83.362,83.362,83.337,83.343,13800000.0
2007-03-22 00:16:00,83.327,83.327,83.319,83.319,14400000.0
2007-03-22 00:17:00,83.342,83.349,83.337,83.338,16000000.0
2007-03-22 00:18:00,83.334,83.342,83.333,83.342,9600000.0
2007-03-22 00:19:00,83.332,83.341,83.332,83.332,12800000.0
2007-03-22 00:20:00,83.319,83.33,83.319,83.329,17600000.0
2007-03-22 00:21:00,83.351,83.357,83.341,83.357,12800000.0
2007-03-22 00:22:00,83.347,83.367,83.347,83.352,17600000.0
2007-03-22 00:23:00,83.366,83.366,83.354,83.354,12800000.0
2007-03-22 00:24:00,83.358,83.358,83.336,83.35,14200000.0
2007-03-22 00:25:00,83.355,83.355,83.341,83.341,11200000.0
2007-03-22 00:26:00,83.341,83.345,83.336,83.345,12800000.0
2007-03-22 00:27:00,83.33,83.341,83.325,83.341,12800000.0
2007-03-22 00:28:00,83.324,83.329,83.32,83.32,32000000.0
2007-03-22 00:29:00,83.338,83.346,83.338,83.346,8000000.0
2007-03-22 00:30:00,83.349,83.352,83.345,83.352,8000000.0
2007-03-22 00:31:00,83.355,83.355,83.348,83.352,12800000.0
2007-03-22 00:32:00,83.341,83.347,83.333,83.347,12800000.0
2007-03-22 00:33:00,83.35,83.351,83.341,83.341,12800000.0
2007-03-22 00:34:00,83.328,83.328,83.317,83.32,19200000.0
2007-03-22 00:35:00,83.315,83.322,83.311,83.315,12800000.0
2007-03-22 00:36:00,83.321,83.334,83.319,83.334,12800000.0
2007-03-22 00:37:00,83.326,83.352,83.326,83.352,12800000.0
2007-03-22 00:38:00,83.345,83.353,83.334,83.334,12800000.0
2007-03-22 00:39:00,83.344,83.347,83.334,83.336,17600000.0
2007-03-22 00:40:00,83.343,83.353,83.343,83.353,8000000.0
2007-03-22 00:41:00,83.355,83.355,83.345,83.352,16000000.0
2007-03-22 00:42:00,83.348,83.359,83.346,83.356,12800000.0
2007-03-22 00:43:00,83.343,83.354,83.343,83.348,15400000.0
2007-03-22 00:44:00,83.35,83.363,83.333,83.363,17600000.0
2007-03-22 00:45:00,83.363,83.367,83.358,83.358,12800000.0
2007-03-22 00:46:00,83.372,83.376,83.355,83.367,14400000.0
2007-03-22 00:47:00,83.355,83.371,83.353,83.369,12800000.0
2007-03-22 00:48:00,83.357,83.363,83.353,83.353,12800000.0
2007-03-22 00:49:00,83.359,83.37,83.351,83.357,11200000.0
2007-03-22 00:50:00,83.357,83.361,83.347,83.347,12800000.0
2007-03-22 00:51:00,83.353,83.365,83.344,83.362,11200000.0
2007-03-22 00:52:00,83.333,83.333,83.315,83.315,10600000.0
2007-03-22 00:53:00,83.324,83.346,83.324,83.346,11200000.0
2007-03-22 00:54:00,83.339,83.347,83.328,83.328,17600000.0
2007-03-22 00:55:00,83.329,83.339,83.329,83.336,12600000.0
2007-03-22 00:56:00,83.339,83.34,83.331,83.332,12800000.0
2007-03-22 00:57:00,83.338,83.342,83.336,83.338,12800000.0
2007-03-22 00:58:00,83.329,83.346,83.323,83.346,12800000.0
2007-03-22 00:59:00,83.385,83.414,83.385,83.397,11200000.0
2007-03-22 01:00:00,83.406,83.408,83.392,83.405,16000000.0
2007-03-22 01:01:00,83.417,83.426,83.412,83.412,13800000.0
2007-03-22 01:02:00,83.386,83.398,83.381,83.392,14400000.0
2007-03-22 01:03:00,83.389,83.401,83.389,83.392,11200000.0
2007-03-22 01:04:00,83.383,83.383,83.345,83.345,12800000.0
2007-03-22 01:05:00,83.34,83.345,83.324,83.345,11200000.0
2007-03-22 01:06:00,83.336,83.339,83.275,83.338,12800000.0
2007-03-22 01:07:00,83.34,83.341,83.33,83.341,12800000.0
2007-03-22 01:08:00,83.333,83.333,83.322,83.322,16000000.0
2007-03-22 01:09:00,83.33,83.334,83.326,83.334,17600000.0
2007-03-22 01:10:00,83.33,83.33,83.322,83.33,16000000.0
2007-03-22 01:11:00,83.338,83.338,83.333,83.334,10600000.0
2007-03-22 01:12:00,83.33,83.33,83.315,83.32,16000000.0
2007-03-22 01:13:00,83.326,83.341,83.323,83.341,8000000.0
2007-03-22 01:14:00,83.347,83.347,83.338,83.339,16000000.0
2007-03-22 01:15:00,83.349,83.349,83.33,83.341,12800000.0
2007-03-22 01:16:00,83.33,83.347,83.33,83.347,25600000.0
2007-03-22 01:17:00,83.35,83.35,83.335,83.345,11200000.0
2007-03-22 01:18:00,83.353,83.353,83.341,83.344,12800000.0
2007-03-22 01:19:00,83.341,83.342,83.322,83.337,16000000.0
2007-03-22 01:20:00,83.324,83.349,83.324,83.349,11200000.0
2007-03-22 01:21:00,83.359,83.359,83.344,83.344,12800000.0
2007-03-22 01:22:00,83.336,83.345,83.334,83.345,12800000.0
2007-03-22 01:23:00,83.344,83.351,83.329,83.343,11200000.0
2007-03-22 01:24:00,83.358,83.359,83.355,83.356,12800000.0
2007-03-22 01:25:00,83.358,83.361,83.349,83.361,12800000.0
2007-03-22 01:26:00,83.378,83.389,83.378,83.386,10600000.0
2007-03-22 01:27:00,83.391,83.416,83.391,83.416,12800000.0
2007-03-22 01:28:00,83.417,83.426,83.417,83.418,17600000.0
2007-03-22 01:29:00,83.416,83.417,83.399,83.409,17000000.0
2007-03-22 01:30:00,83.41,83.417,83.409,83.409,11200000.0
2007-03-22 01:31:00,83.416,83.42,83.408,83.42,10600000.0
2007-03-22 01:32:00,83.43,83.45,83.43,83.442,12800000.0
2007-03-22 01:33:00,83.454,83.454,83.437,83.453,11200000.0
2007-03-22 01:34:00,83.459,83.459,83.45,83.458,24000000.0
2007-03-22 01:35:00,83.457,83.457,83.435,83.435,14400000.0
2007-03-22 01:36:00,83.434,83.438,83.425,83.436,11200000.0
2007-03-22 01:37:00,83.443,83.448,83.44,83.448,14400000.0
2007-03-22 01:38:00,83.438,83.441,83.418,83.423,17600000.0
2007-03-22 01:39:00,83.405,83.416,83.403,83.415,14400000.0
2007-03-22 01:40:00,83.408,83.413,83.392,83.401,10600000.0
2007-03-22 01:41:00,83.391,83.397,83.384,83.385,12800000.0
2007-03-22 01:42:00,83.366,83.374,83.353,83.353,11200000.0
2007-03-22 01:43:00,83.355,83.362,83.345,83.347,11200000.0
2007-03-22 01:44:00,83.34,83.344,83.335,83.341,12800000.0
2007-03-22 01:45:00,83.342,83.349,83.337,83.347,16000000.0
2007-03-22 01:46:00,83.338,83.363,83.338,83.363,16000000.0
2007-03-22 01:47:00,83.37,83.372,83.365,83.367,14400000.0
2007-03-22 01:48:00,83.351,83.377,83.351,83.374,12800000.0
2007-03-22 01:49:00,83.353,83.374,83.353,83.356,16000000.0
2007-03-22 01:50:00,83.344,83.344,83.328,83.328,14400000.0
2007-03-22 01:51:00,83.33,83.348,83.33,83.348,11200000.0
2007-03-22 01:52:00,83.357,83.357,83.35,83.356,20800000.0
2007-03-22 01:53:00,83.36,83.361,83.347,83.352,14400000.0
2007-03-22 01:54:00,83.345,83.353,83.345,83.347,8000000.0
2007-03-22 01:55:00,83.344,83.357,83.344,83.352,12800000.0
2007-03-22 01:56:00,83.356,83.378,83.349,83.378,12800000.0
2007-03-22 01:57:00,83.368,83.377,83.365,83.377,11200000.0
2007-03-22 01:58:00,83.367,83.367,83.351,83.351,11200000.0
2007-03-22 01:59:00,83.33,83.339,83.312,83.339,10600000.0
2007-03-22 02:00:00,83.338,83.345,83.329,83.345,11200000.0
2007-03-22 02:01:00,83.352,83.368,83.352,83.354,17600000.0
2007-03-22 02:02:00,83.366,83.375,83.361,83.372,12800000.0
2007-03-22 02:03:00,83.37,83.382,83.339,83.339,16000000.0
2007-03-22 02:04:00,83.328,83.328,83.307,83.307,12800000.0
2007-03-22 02:05:00,83.299,83.32,83.298,83.32,12800000.0
2007-03-22 02:06:00,83.306,83.306,83.246,83.246,12800000.0
2007-03-22 02:07:00,83.245,83.258,83.244,83.253,12800000.0
2007-03-22 02:08:00,83.273,83.3,83.273,83.3,17600000.0
2007-03-22 02:09:00,83.314,83.329,83.313,83.329,16000000.0
2007-03-22 02:10:00,83.322,83.328,83.307,83.307,9600000.0
2007-03-22 02:11:00,83.291,83.298,83.28,83.286,12800000.0
2007-03-22 02:12:00,83.283,83.285,83.268,83.268,11200000.0
2007-03-22 02:13:00,83.244,83.244,83.223,83.224,11200000.0
2007-03-22 02:14:00,83.223,83.255,83.213,83.255,11200000.0
2007-03-22 02:15:00,83.259,83.266,83.252,83.257,11200000.0
2007-03-22 02:16:00,83.268,83.269,83.196,83.269,9600000.0
2007-03-22 02:17:00,83.293,83.298,83.279,83.279,11200000.0
2007-03-22 02:18:00,83.266,83.266,83.245,83.245,12800000.0
2007-03-22 02:19:00,83.232,83.259,83.232,83.259,12800000.0
2007-03-22 02:20:00,83.256,83.265,83.25,83.256,11200000.0
2007-03-22 02:21:00,83.232,83.246,83.228,83.228,17600000.0
2007-03-22 02:22:00,83.216,83.24,83.216,83.24,12800000.0
2007-03-22 02:23:00,83.238,83.263,83.238,83.26,12800000.0
2007-03-22 02:24:00,83.248,83.252,83.155,83.241,11200000.0
2007-03-22 02:25:00,83.203,83.203,83.169,83.185,17600000.0
2007-03-22 02:26:00,83.178,83.203,83.171,83.203,18000000.0
2007-03-22 02:27:00,83.205,83.215,83.201,83.215,17600000.0
2007-03-22 02:28:00,83.207,83.211,83.191,83.191,14400000.0
2007-03-22 02:29:00,83.205,83.212,83.195,83.212,11200000.0
2007-03-22 02:30:00,83.219,83.228,83.219,83.224,11200000.0
2007-03-22 02:31:00,83.204,83.211,83.192,83.21,17600000.0
2007-03-22 02:32:00,83.228,83.24,83.214,83.24,11200000.0
2007-03-22 02:33:00,83.245,83.25,83.235,83.235,11200000.0
2007-03-22 02:34:00,83.235,83.246,83.23,83.244,14400000.0
2007-03-22 02:35:00,83.239,83.239,83.229,83.229,12800000.0
2007-03-22 02:36:00,83.201,83.229,83.201,83.213,12800000.0
2007-03-22 02:37:00,83.226,83.226,83.213,83.213,12800000.0
2007-03-22 02:38:00,83.225,83.232,83.223,83.226,12800000.0
2007-03-22 02:39:00,83.202,83.202,83.194,83.196,15400000.0
2007-03-22 02:40:00,83.205,83.214,83.201,83.207,12800000.0
2007-03-22 02:41:00,83.209,83.214,83.209,83.214,11200000.0
2007-03-22 02:42:00,83.208,83.208,83.202,83.202,12800000.0
2007-03-22 02:43:00,83.195,83.196,83.187,83.187,11200000.0
2007-03-22 02:44:00,83.185,83.198,83.179,83.198,12800000.0
2007-03-22 02:45:00,83.201,83.201,83.193,83.193,11200000.0
2007-03-22 02:46:00,83.173,83.189,83.173,83.189,12200000.0
2007-03-22 02:47:00,83.196,83.202,83.19,83.197,12800000.0
2007-03-22 02:48:00,83.202,83.216,83.202,83.209,14400000.0
2007-03-22 02:49:00,83.223,83.234,83.222,83.232,17600000.0
2007-03-22 02:50:00,83.204,83.222,83.204,83.222,11200000.0
2007-03-22 02:51:00,83.232,83.232,83.214,83.228,11200000.0
2007-03-22 02:52:00,83.219,83.228,83.169,83.227,11200000.0
2007-03-22 02:53:00,83.236,83.239,83.228,83.228,11200000.0
2007-03-22 02:54:00,83.154,83.274,83.154,83.274,11200000.0
2007-03-22 02:55:00,83.292,83.307,83.292,83.303,11200000.0
2007-03-22 02:56:00,83.328,83.328,83.317,83.325,11200000.0
2007-03-22 02:57:00,83.323,83.323,83.297,83.302,11200000.0
2007-03-22 02:58:00,83.291,83.292,83.273,83.289,8000000.0
2007-03-22 02:59:00,83.281,83.286,83.274,83.275,11200000.0
2007-03-22 03:00:00,83.271,83.271,83.179,83.179,11200000.0
2007-03-22 03:01:00,83.264,83.269,83.249,83.249,11200000.0
2007-03-22 03:02:00,83.251,83.256,83.244,83.244,11200000.0
2007-03-22 03:03:00,83.255,83.269,83.251,83.269,14400000.0
2007-03-22 03:04:00,83.26,83.283,83.26,83.283,11200000.0
2007-03-22 03:05:00,83.278,83.278,83.261,83.261,16000000.0
2007-03-22 03:06:00,83.25,83.253,83.239,83.253,16000000.0
2007-03-22 03:07:00,83.225,83.233,83.223,83.225,14400000.0
2007-03-22 03:08:00,83.25,83.25,83.226,83.234,11200000.0
2007-03-22 03:09:00,83.242,83.252,83.242,83.25,11200000.0
2007-03-22 03:10:00,83.25,83.25,83.232,83.243,16000000.0
2007-03-22 03:11:00,83.241,83.254,83.241,83.254,11200000.0
2007-03-22 03:12:00,83.267,83.279,83.256,83.256,17600000.0
2007-03-22 03:13:00,83.279,83.279,83.267,83.267,15400000.0
2007-03-22 03:14:00,83.267,83.28,83.267,83.28,11200000.0
2007-03-22 03:15:00,83.295,83.295,83.258,83.289,17600000.0
2007-03-22 03:16:00,83.312,83.314,83.296,83.312,14400000.0
2007-03-22 03:17:00,83.326,83.333,83.304,83.319,11200000.0
2007-03-22 03:18:00,83.315,83.328,83.315,83.328,12800000.0
2007-03-22 03:19:00,83.329,83.329,83.301,83.325,12800000.0
2007-03-22 03:20:00,83.328,83.328,83.302,83.309,12800000.0
2007-03-22 03:21:00,83.303,83.303,83.293,83.299,14400000.0
2007-03-22 03:22:00,83.287,83.292,83.283,83.29,11200000.0
2007-03-22 03:23:00,83.303,83.319,83.302,83.305,9600000.0
2007-03-22 03:24:00,83.284,83.299,83.284,83.297,9600000.0
2007-03-22 03:25:00,83.309,83.319,83.309,83.316,17600000.0
2007-03-22 03:26:00,83.273,83.306,83.273,83.291,12800000.0
2007-03-22 03:27:00,83.317,83.324,83.316,83.316,14400000.0
2007-03-22 03:28:00,83.317,83.317,83.31,83.31,11200000.0
2007-03-22 03:29:00,83.301,83.308,83.279,83.279,12800000.0
2007-03-22 03:30:00,83.265,83.271,83.204,83.269,17600000.0
2007-03-22 03:31:00,83.278,83.284,83.268,83.284,12800000.0
2007-03-22 03:32:00,83.285,83.293,83.285,83.292,8000000.0
2007-03-22 03:33:00,83.31,83.319,83.31,83.31,11200000.0
2007-03-22 03:34:00,83.311,83.314,83.3,83.302,11200000.0
2007-03-22 03:35:00,83.303,83.31,83.298,83.301,17000000.0
2007-03-22 03:36:00,83.301,83.301,83.289,83.29,11200000.0
2007-03-22 03:37:00,83.28,83.298,83.279,83.296,17600000.0
2007-03-22 03:38:00,83.278,83.288,83.26,83.278,12800000.0
2007-03-22 03:39:00,83.274,83.277,83.214,83.271,14400000.0
2007-03-22 03:40:00,83.262,83.265,83.256,83.259,12800000.0
2007-03-22 03:41:00,83.273,83.275,83.267,83.267,11200000.0
2007-03-22 03:42:00,83.257,83.314,83.257,83.314,12800000.0
2007-03-22 03:43:00,83.326,83.326,83.304,83.314,11200000.0
2007-03-22 03:44:00,83.291,83.316,83.278,83.316,12800000.0
2007-03-22 03:45:00,83.315,83.318,83.306,83.307,11200000.0
2007-03-22 03:46:00,83.31,83.314,83.31,83.314,11200000.0
2007-03-22 03:47:00,83.315,83.315,83.305,83.308,11200000.0
2007-03-22 03:48:00,83.306,83.312,83.299,83.309,11200000.0
2007-03-22 03:49:00,83.301,83.313,83.301,83.313,16000000.0
2007-03-22 03:50:00,83.296,83.296,83.277,83.277,11200000.0
2007-03-22 03:51:00,83.278,83.278,83.267,83.272,8000000.0
2007-03-22 03:52:00,83.282,83.288,83.272,83.288,14400000.0
2007-03-22 03:53:00,83.294,83.295,83.292,83.292,9600000.0
2007-03-22 03:54:00,83.278,83.31,83.278,83.31,14400000.0
2007-03-22 03:55:00,83.305,83.306,83.288,83.299,14400000.0
2007-03-22 03:56:00,83.295,83.299,83.289,83.294,12800000.0
2007-03-22 03:57:00,83.294,83.294,83.269,83.274,12800000.0
2007-03-22 03:58:00,83.291,83.299,83.288,83.291,16400000.0
2007-03-22 03:59:00,83.298,83.311,83.298,83.302,12800000.0
2007-03-22 04:00:00,83.302,83.319,83.295,83.311,14400000.0
2007-03-22 04:01:00,83.325,83.325,83.31,83.315,11200000.0
2007-03-22 04:02:00,83.305,83.306,83.298,83.298,8000000.0
2007-03-22 04:03:00,83.289,83.296,83.286,83.286,12800000.0
2007-03-22 04:04:00,83.277,83.277,83.263,83.276,12800000.0
2007-03-22 04:05:00,83.281,83.287,83.281,83.287,11200000.0
2007-03-22 04:06:00,83.27,83.273,83.265,83.268,14400000.0
2007-03-22 04:07:00,83.286,83.299,83.285,83.285,14400000.0
2007-03-22 04:08:00,83.294,83.303,83.285,83.285,11200000.0
2007-03-22 04:09:00,83.302,83.31,83.298,83.31,11200000.0
2007-03-22 04:10:00,83.297,83.327,83.287,83.327,14400000.0
2007-03-22 04:11:00,83.314,83.32,83.309,83.309,12800000.0
2007-03-22 04:12:00,83.311,83.311,83.283,83.291,11200000.0
2007-03-22 04:13:00,83.288,83.302,83.282,83.295,11200000.0
2007-03-22 04:14:00,83.288,83.308,83.288,83.307,11200000.0
2007-03-22 04:15:00,83.302,83.302,83.296,83.296,12800000.0
2007-03-22 04:16:00,83.291,83.291,83.276,83.276,11200000.0
2007-03-22 04:17:00,83.272,83.273,83.265,83.27,14400000.0
2007-03-22 04:18:00,83.316,83.325,83.315,83.319,12800000.0
2007-03-22 04:19:00,83.29,83.295,83.272,83.291,12800000.0
2007-03-22 04:20:00,83.315,83.32,83.229,83.314,11200000.0
2007-03-22 04:21:00,83.316,83.316,83.307,83.308,11600000.0
2007-03-22 04:22:00,83.3,83.311,83.292,83.303,16000000.0
2007-03-22 04:23:00,83.287,83.31,83.287,83.3,12800000.0
2007-03-22 04:24:00,83.314,83.314,83.303,83.304,12800000.0
2007-03-22 04:25:00,83.301,83.301,83.287,83.289,14400000.0
2007-03-22 04:26:00,83.295,83.303,83.295,83.303,14400000.0
2007-03-22 04:27:00,83.291,83.291,83.254,83.258,9600000.0
2007-03-22 04:28:00,83.263,83.267,83.254,83.26,10600000.0
2007-03-22 04:29:00,83.249,83.25,83.238,83.248,12800000.0
2007-03-22 04:30:00,83.245,83.247,83.233,83.233,12800000.0
2007-03-22 04:31:00,83.249,83.252,83.241,83.241,12800000.0
2007-03-22 04:32:00,83.232,83.234,83.226,83.233,12800000.0
2007-03-22 04:33:00,83.238,83.247,83.238,83.247,16000000.0
2007-03-22 04:34:00,83.246,83.248,83.235,83.235,12800000.0
2007-03-22 04:35:00,83.215,83.226,83.215,83.221,12800000.0
2007-03-22 04:36:00,83.203,83.224,83.197,83.224,12800000.0
2007-03-22 04:37:00,83.208,83.233,83.208,83.228,12800000.0
2007-03-22 04:38:00,83.225,83.231,83.222,83.231,9600000.0
2007-03-22 04:39:00,83.228,83.248,83.228,83.242,12800000.0
2007-03-22 04:40:00,83.244,83.244,83.232,83.233,11200000.0
2007-03-22 04:41:00,83.232,83.241,83.222,83.241,11200000.0
2007-03-22 04:42:00,83.245,83.246,83.22,83.238,12800000.0
2007-03-22 04:43:00,83.241,83.244,83.236,83.239,12800000.0
2007-03-22 04:44:00,83.236,83.236,83.219,83.219,9600000.0
2007-03-22 04:45:00,83.219,83.219,83.205,83.205,12800000.0
2007-03-22 04:46:00,83.213,83.215,83.204,83.215,14400000.0
2007-03-22 04:47:00,83.208,83.215,83.208,83.213,6400000.0
2007-03-22 04:48:00,83.219,83.224,83.215,83.215,12800000.0
2007-03-22 04:49:00,83.21,83.231,83.21,83.231,11200000.0
2007-03-22 04:50:00,83.242,83.252,83.242,83.25,11200000.0
2007-03-22 04:51:00,83.247,83.249,83.159,83.245,14400000.0
2007-03-22 04:52:00,83.244,83.253,83.241,83.252,11200000.0
2007-03-22 04:53:00,83.237,83.237,83.232,83.234,9600000.0
2007-03-22 04:54:00,83.238,83.243,83.229,83.229,12800000.0
2007-03-22 04:55:00,83.217,83.223,83.217,83.22,11200000.0
2007-03-22 04:56:00,83.206,83.226,83.205,83.205,17600000.0
2007-03-22 04:57:00,83.211,83.217,83.195,83.217,11200000.0
2007-03-22 04:58:00,83.22,83.222,83.209,83.209,14400000.0
2007-03-22 04:59:00,83.222,83.226,83.218,83.224,12200000.0
2007-03-22 05:00:00,83.195,83.212,83.195,83.206,11200000.0
2007-03-22 05:01:00,83.205,83.222,83.203,83.222,13800000.0
2007-03-22 05:02:00,83.232,83.238,83.232,83.233,14400000.0
2007-03-22 05:03:00,83.218,83.225,83.21,83.215,12800000.0
2007-03-22 05:04:00,83.228,83.243,83.228,83.243,8000000.0
2007-03-22 05:05:00,83.233,83.244,83.233,83.239,11200000.0
2007-03-22 05:06:00,83.237,83.237,83.229,83.229,11200000.0
2007-03-22 05:07:00,83.21,83.232,83.21,83.232,14400000.0
2007-03-22 05:08:00,83.229,83.229,83.206,83.216,11200000.0
2007-03-22 05:09:00,83.218,83.225,83.217,83.217,17600000.0
2007-03-22 05:10:00,83.222,83.222,83.194,83.214,12800000.0
2007-03-22 05:11:00,83.203,83.203,83.182,83.185,12800000.0
2007-03-22 05:12:00,83.198,83.198,83.191,83.191,12800000.0
2007-03-22 05:13:00,83.197,83.215,83.197,83.212,12800000.0
2007-03-22 05:14:00,83.213,83.213,83.2,83.2,14400000.0
2007-03-22 05:15:00,83.18,83.185,83.163,83.178,16000000.0
2007-03-22 05:16:00,83.207,83.21,83.148,83.205,16000000.0
2007-03-22 05:17:00,83.19,83.201,83.186,83.201,10600000.0
2007-03-22 05:18:00,83.191,83.199,83.179,83.199,8000000.0
2007-03-22 05:19:00,83.197,83.208,83.197,83.205,16000000.0
2007-03-22 05:20:00,83.201,83.222,83.195,83.195,11200000.0
2007-03-22 05:21:00,83.212,83.224,83.206,83.224,12800000.0
2007-03-22 05:22:00,83.213,83.247,83.213,83.229,11200000.0
2007-03-22 05:23:00,83.23,83.247,83.223,83.223,12800000.0
2007-03-22 05:24:00,83.237,83.261,83.237,83.258,10600000.0
2007-03-22 05:25:00,83.266,83.266,83.255,83.266,12800000.0
2007-03-22 05:26:00,83.26,83.26,83.24,83.244,12800000.0
2007-03-22 05:27:00,83.242,83.257,83.242,83.252,12800000.0
2007-03-22 05:28:00,83.24,83.254,83.24,83.254,11200000.0
2007-03-22 05:29:00,83.255,83.263,83.255,83.255,11200000.0
2007-03-22 05:30:00,83.27,83.278,83.261,83.267,14800000.0
2007-03-22 05:31:00,83.269,83.282,83.269,83.278,17600000.0
2007-03-22 05:32:00,83.259,83.275,83.259,83.275,12800000.0
2007-03-22 05:33:00,83.277,83.277,83.267,83.267,9000000.0
2007-03-22 05:34:00,83.245,83.253,83.241,83.245,16000000.0
2007-03-22 05:35:00,83.262,83.281,83.262,83.281,11200000.0
2007-03-22 05:36:00,83.286,83.286,83.263,83.263,16000000.0
2007-03-22 05:37:00,83.247,83.268,83.247,83.268,11200000.0
2007-03-22 05:38:00,83.274,83.281,83.261,83.281,16000000.0
2007-03-22 05:39:00,83.277,83.277,83.265,83.266,11200000.0
2007-03-22 05:40:00,83.264,83.281,83.264,83.281,9600000.0
2007-03-22 05:41:00,83.311,83.311,83.305,83.309,12800000.0
2007-03-22 05:42:00,83.297,83.307,83.29,83.29,11200000.0
2007-03-22 05:43:00,83.299,83.308,83.299,83.306,11200000.0
2007-03-22 05:44:00,83.295,83.295,83.28,83.29,11200000.0
2007-03-22 05:45:00,83.281,83.292,83.281,83.286,16000000.0
2007-03-22 05:46:00,83.29,83.293,83.276,83.292,17600000.0
2007-03-22 05:47:00,83.294,83.305,83.294,83.305,14400000.0
2007-03-22 05:48:00,83.309,83.309,83.28,83.286,9000000.0
2007-03-22 05:49:00,83.3,83.31,83.298,83.31,17600000.0
2007-03-22 05:50:00,83.326,83.331,83.319,83.319,11200000.0
2007-03-22 05:51:00,83.325,83.325,83.304,83.31,11200000.0
2007-03-22 05:52:00,83.308,83.308,83.297,83.302,12800000.0
2007-03-22 05:53:00,83.292,83.3,83.289,83.289,17600000.0
2007-03-22 05:54:00,83.284,83.297,83.278,83.28,9600000.0
2007-03-22 05:55:00,83.201,83.285,83.201,83.285,11200000.0
2007-03-22 05:56:00,83.284,83.309,83.284,83.291,12800000.0
2007-03-22 05:57:00,83.302,83.303,83.295,83.303,12800000.0
2007-03-22 05:58:00,83.266,83.279,83.176,83.271,12800000.0
2007-03-22 05:59:00,83.3,83.304,83.291,83.3,12800000.0
2007-03-22 06:00:00,83.29,83.29,83.278,83.285,8000000.0
2007-03-22 06:01:00,83.295,83.295,83.275,83.284,11200000.0
2007-03-22 06:02:00,83.282,83.282,83.242,83.242,12800000.0
2007-03-22 06:03:00,83.269,83.278,83.264,83.277,11200000.0
2007-03-22 06:04:00,83.271,83.273,83.258,83.266,16000000.0
2007-03-22 06:05:00,83.263,83.266,83.252,83.259,14400000.0
2007-03-22 06:06:00,83.264,83.264,83.255,83.255,12800000.0
2007-03-22 06:07:00,83.265,83.265,83.253,83.253,11200000.0
2007-03-22 06:08:00,83.254,83.268,83.254,83.263,11200000.0
2007-03-22 06:09:00,83.261,83.275,83.26,83.275,11200000.0
2007-03-22 06:10:00,83.274,83.278,83.185,83.273,11200000.0
2007-03-22 06:11:00,83.273,83.279,83.263,83.279,17600000.0
2007-03-22 06:12:00,83.263,83.263,83.241,83.246,11600000.0
2007-03-22 06:13:00,83.264,83.264,83.23,83.252,12800000.0
2007-03-22 06:14:00,83.267,83.267,83.25,83.264,12800000.0
2007-03-22 06:15:00,83.26,83.26,83.252,83.252,8400000.0
2007-03-22 06:16:00,83.242,83.242,83.232,83.232,8000000.0
2007-03-22 06:17:00,83.229,83.235,83.227,83.235,12800000.0
2007-03-22 06:18:00,83.233,83.241,83.225,83.225,12800000.0
2007-03-22 06:19:00,83.225,83.239,83.217,83.217,12800000.0
2007-03-22 06:20:00,83.22,83.236,83.213,83.236,16000000.0
2007-03-22 06:21:00,83.231,83.232,83.226,83.226,12800000.0
2007-03-22 06:22:00,83.228,83.234,83.227,83.228,12800000.0
2007-03-22 06:23:00,83.243,83.244,83.241,83.241,8000000.0
2007-03-22 06:24:00,83.242,83.242,83.222,83.222,8000000.0
2007-03-22 06:25:00,83.233,83.237,83.218,83.226,12800000.0
2007-03-22 06:26:00,83.228,83.243,83.227,83.238,12800000.0
2007-03-22 06:27:00,83.243,83.245,83.222,83.245,14400000.0
2007-03-22 06:28:00,83.226,83.231,83.22,83.22,7400000.0
2007-03-22 06:29:00,83.215,83.226,83.215,83.226,11200000.0
2007-03-22 06:30:00,83.225,83.231,83.22,83.225,14400000.0
2007-03-22 06:31:00,83.224,83.233,83.222,83.228,13800000.0
2007-03-22 06:32:00,83.208,83.222,83.201,83.217,12800000.0
2007-03-22 06:33:00,83.237,83.244,83.224,83.225,17600000.0
2007-03-22 06:34:00,83.207,83.231,83.207,83.221,12800000.0
2007-03-22 06:35:00,83.216,83.217,83.206,83.211,12800000.0
2007-03-22 06:36:00,83.217,83.229,83.212,83.216,14400000.0
2007-03-22 06:37:00,83.228,83.233,83.226,83.23,12800000.0
2007-03-22 06:38:00,83.238,83.248,83.236,83.243,15400000.0
2007-03-22 06:39:00,83.243,83.243,83.224,83.239,11200000.0
2007-03-22 06:40:00,83.231,83.234,83.223,83.234,9600000.0
2007-03-22 06:41:00,83.206,83.223,83.206,83.213,12800000.0
2007-03-22 06:42:00,83.228,83.232,83.226,83.232,9600000.0
2007-03-22 06:43:00,83.132,83.208,83.132,83.208,16000000.0
2007-03-22 06:44:00,83.23,83.236,83.222,83.236,17600000.0
2007-03-22 06:45:00,83.257,83.267,83.247,83.262,17600000.0
2007-03-22 06:46:00,83.261,83.261,83.23,83.23,12800000.0
2007-03-22 06:47:00,83.228,83.257,83.226,83.257,12800000.0
2007-03-22 06:48:00,83.266,83.27,83.26,83.261,17600000.0
2007-03-22 06:49:00,83.255,83.273,83.253,83.273,17600000.0
2007-03-22 06:50:00,83.263,83.283,83.263,83.28,13800000.0
2007-03-22 06:51:00,83.282,83.294,83.282,83.292,12800000.0
2007-03-22 06:52:00,83.272,83.275,83.265,83.27,12800000.0
2007-03-22 06:53:00,83.284,83.284,83.27,83.27,17600000.0
2007-03-22 06:54:00,83.263,83.263,83.257,83.26,14400000.0
2007-03-22 06:55:00,83.257,83.274,83.257,83.274,9600000.0
2007-03-22 06:56:00,83.279,83.285,83.278,83.285,11200000.0
2007-03-22 06:57:00,83.267,83.285,83.267,83.275,14400000.0
2007-03-22 06:58:00,83.284,83.284,83.271,83.271,12200000.0
2007-03-22 06:59:00,83.253,83.255,83.242,83.252,12800000.0
2007-03-22 07:00:00,83.27,83.27,83.254,83.256,16000000.0
2007-03-22 07:01:00,83.241,83.256,83.24,83.254,17600000.0
2007-03-22 07:02:00,83.244,83.253,83.244,83.253,12800000.0
2007-03-22 07:03:00,83.241,83.258,83.241,83.258,12800000.0
2007-03-22 07:04:00,83.247,83.254,83.244,83.246,12800000.0
2007-03-22 07:05:00,83.246,83.25,83.238,83.25,11200000.0
2007-03-22 07:06:00,83.241,83.241,83.23,83.233,12800000.0
2007-03-22 07:07:00,83.217,83.217,83.198,83.205,11200000.0
2007-03-22 07:08:00,83.209,83.21,83.184,83.184,16000000.0
2007-03-22 07:09:00,83.193,83.195,83.188,83.193,12800000.0
2007-03-22 07:10:00,83.187,83.201,83.18,83.195,11200000.0
2007-03-22 07:11:00,83.194,83.194,83.187,83.19,13200000.0
2007-03-22 07:12:00,83.182,83.204,83.182,83.204,6400000.0
2007-03-22 07:13:00,83.206,83.206,83.2,83.2,12800000.0
2007-03-22 07:14:00,83.184,83.204,83.184,83.204,11200000.0
2007-03-22 07:15:00,83.21,83.215,83.21,83.211,11600000.0
2007-03-22 07:16:00,83.198,83.198,83.185,83.188,11200000.0
2007-03-22 07:17:00,83.19,83.193,83.185,83.185,12800000.0
2007-03-22 07:18:00,83.192,83.2,83.192,83.198,17600000.0
2007-03-22 07:19:00,83.199,83.199,83.188,83.195,12800000.0
2007-03-22 07:20:00,83.206,83.208,83.196,83.198,12800000.0
2007-03-22 07:21:00,83.199,83.199,83.19,83.19,12800000.0
2007-03-22 07:22:00,83.184,83.194,83.181,83.194,17600000.0
2007-03-22 07:23:00,83.191,83.191,83.173,83.173,10600000.0
2007-03-22 07:24:00,83.167,83.197,83.167,83.194,14400000.0
2007-03-22 07:25:00,83.196,83.214,83.189,83.208,16000000.0
2007-03-22 07:26:00,83.197,83.203,83.197,83.203,3200000.0
2007-03-22 07:27:00,83.195,83.205,83.195,83.205,16000000.0
2007-03-22 07:28:00,83.202,83.211,83.197,83.197,14400000.0
2007-03-22 07:29:00,83.204,83.222,83.204,83.214,11200000.0
2007-03-22 07:30:00,83.218,83.229,83.218,83.229,11200000.0
2007-03-22 07:31:00,83.226,83.233,83.213,83.213,17000000.0
2007-03-22 07:32:00,83.201,83.212,83.201,83.202,17600000.0
2007-03-22 07:33:00,83.192,83.197,83.186,83.197,8000000.0
2007-03-22 07:34:00,83.207,83.213,83.205,83.21,12800000.0
2007-03-22 07:35:00,83.191,83.209,83.191,83.209,16000000.0
2007-03-22 07:36:00,83.19,83.213,83.19,83.208,11200000.0
2007-03-22 07:37:00,83.214,83.221,83.214,83.218,11200000.0
2007-03-22 07:38:00,83.223,83.223,83.214,83.218,12800000.0
2007-03-22 07:39:00,83.212,83.214,83.194,83.194,11200000.0
2007-03-22 07:40:00,83.201,83.201,83.194,83.201,11200000.0
2007-03-22 07:41:00,83.206,83.206,83.183,83.188,12800000.0
2007-03-22 07:42:00,83.19,83.194,83.189,83.19,12800000.0
2007-03-22 07:43:00,83.194,83.201,83.179,83.179,12800000.0
2007-03-22 07:44:00,83.19,83.195,83.186,83.194,11200000.0
2007-03-22 07:45:00,83.192,83.192,83.181,83.192,11200000.0
2007-03-22 07:46:00,83.187,83.2,83.187,83.193,11200000.0
2007-03-22 07:47:00,83.188,83.212,83.175,83.175,14400000.0
2007-03-22 07:48:00,83.201,83.211,83.193,83.207,14400000.0
2007-03-22 07:49:00,83.218,83.22,83.213,83.217,17600000.0
2007-03-22 07:50:00,83.199,83.202,83.199,83.199,8000000.0
2007-03-22 07:51:00,83.197,83.21,83.197,83.206,12800000.0
2007-03-22 07:52:00,83.204,83.22,83.201,83.203,17600000.0
2007-03-22 07:53:00,83.199,83.205,83.192,83.205,12800000.0
2007-03-22 07:54:00,83.213,83.213,83.194,83.203,11200000.0
2007-03-22 07:55:00,83.203,83.203,83.186,83.198,12800000.0
2007-03-22 07:56:00,83.199,83.214,83.199,83.214,16000000.0
2007-03-22 07:57:00,83.207,83.219,83.207,83.214,11200000.0
2007-03-22 07:58:00,83.215,83.225,83.205,83.225,11200000.0
2007-03-22 07:59:00,83.202,83.212,83.202,83.206,12800000.0
2007-03-22 08:00:00,83.204,83.204,83.199,83.199,11200000.0
2007-03-22 08:01:00,83.205,83.216,83.205,83.215,8000000.0
2007-03-22 08:02:00,83.213,83.225,83.213,83.225,6400000.0
2007-03-22 08:03:00,83.226,83.229,83.217,83.228,11200000.0
2007-03-22 08:04:00,83.231,83.231,83.217,83.222,17600000.0
2007-03-22 08:05:00,83.217,83.226,83.212,83.225,14400000.0
2007-03-22 08:06:00,83.21,83.227,83.21,83.224,8000000.0
2007-03-22 08:07:00,83.22,83.22,83.21,83.218,11200000.0
2007-03-22 08:08:00,83.211,83.211,83.186,83.186,17600000.0
2007-03-22 08:09:00,83.194,83.204,83.182,83.182,12200000.0
2007-03-22 08:10:00,83.172,83.189,83.155,83.155,12800000.0
2007-03-22 08:11:00,83.157,83.164,83.156,83.164,11200000.0
2007-03-22 08:12:00,83.16,83.177,83.159,83.177,16000000.0
2007-03-22 08:13:00,83.175,83.181,83.162,83.162,10600000.0
2007-03-22 08:14:00,83.186,83.186,83.177,83.183,12800000.0
2007-03-22 08:15:00,83.203,83.203,83.177,83.183,16000000.0
2007-03-22 08:16:00,83.192,83.196,83.179,83.196,11200000.0
2007-03-22 08:17:00,83.211,83.211,83.203,83.207,12800000.0
2007-03-22 08:18:00,83.2,83.207,83.199,83.202,12800000.0
2007-03-22 08:19:00,83.193,83.195,83.174,83.177,14400000.0
2007-03-22 08:20:00,83.166,83.166,83.139,83.147,15400000.0
2007-03-22 08:21:00,83.142,83.153,83.137,83.137,17600000.0
2007-03-22 08:22:00,83.15,83.156,83.149,83.15,11200000.0
2007-03-22 08:23:00,83.166,83.172,83.166,83.17,11200000.0
2007-03-22 08:24:00,83.178,83.183,83.178,83.179,9000000.0
2007-03-22 08:25:00,83.172,83.18,83.172,83.172,12800000.0
2007-03-22 08:26:00,83.18,83.184,83.088,83.179,8000000.0
2007-03-22 08:27:00,83.152,83.174,83.152,83.174,12800000.0
2007-03-22 08:28:00,83.176,83.178,83.156,83.178,11200000.0
2007-03-22 08:29:00,83.181,83.206,83.181,83.206,14400000.0
2007-03-22 08:30:00,83.199,83.205,83.194,83.194,11200000.0
2007-03-22 08:31:00,83.194,83.203,83.192,83.203,12800000.0
2007-03-22 08:32:00,83.211,83.213,83.204,83.205,11200000.0
2007-03-22 08:33:00,83.18,83.197,83.171,83.195,11200000.0
2007-03-22 08:34:00,83.187,83.187,83.176,83.184,9600000.0
2007-03-22 08:35:00,83.186,83.204,83.185,83.198,17600000.0
2007-03-22 08:36:00,83.2,83.217,83.2,83.21,17600000.0
2007-03-22 08:37:00,83.224,83.23,83.218,83.218,11200000.0
2007-03-22 08:38:00,83.211,83.216,83.206,83.213,11200000.0
2007-03-22 08:39:00,83.191,83.199,83.189,83.19,16000000.0
2007-03-22 08:40:00,83.175,83.188,83.174,83.175,16000000.0
2007-03-22 08:41:00,83.181,83.189,83.179,83.184,17600000.0
2007-03-22 08:42:00,83.182,83.196,83.182,83.196,12800000.0
2007-03-22 08:43:00,83.199,83.218,83.196,83.218,12800000.0
2007-03-22 08:44:00,83.205,83.224,83.205,83.217,12800000.0
2007-03-22 08:45:00,83.217,83.228,83.215,83.215,16000000.0
2007-03-22 08:46:00,83.212,83.217,83.21,83.21,11200000.0
2007-03-22 08:47:00,83.215,83.224,83.204,83.222,11200000.0
2007-03-22 08:48:00,83.228,83.228,83.217,83.217,12800000.0
2007-03-22 08:49:00,83.22,83.228,83.214,83.214,17600000.0
2007-03-22 08:50:00,83.201,83.208,83.195,83.195,12800000.0
2007-03-22 08:51:00,83.195,83.202,83.19,83.197,17600000.0
2007-03-22 08:52:00,83.19,83.19,83.164,83.168,11200000.0
2007-03-22 08:53:00,83.167,83.167,83.155,83.156,16000000.0
2007-03-22 08:54:00,83.141,83.141,83.12,83.12,3200000.0
2007-03-22 08:55:00,83.097,83.128,83.097,83.121,16000000.0
2007-03-22 08:56:00,83.142,83.142,83.112,83.112,11200000.0
2007-03-22 08:57:00,83.079,83.082,83.055,83.055,11200000.0
2007-03-22 08:58:00,83.047,83.056,83.038,83.038,9600000.0
2007-03-22 08:59:00,83.042,83.049,83.041,83.047,12800000.0
2007-03-22 09:00:00,83.056,83.092,83.054,83.092,17600000.0
2007-03-22 09:01:00,83.079,83.079,83.055,83.063,11200000.0
2007-03-22 09:02:00,83.079,83.114,83.079,83.114,11200000.0
2007-03-22 09:03:00,83.108,83.108,83.08,83.091,16000000.0
2007-03-22 09:04:00,83.095,83.115,83.095,83.115,11200000.0
2007-03-22 09:05:00,83.12,83.121,83.097,83.097,11200000.0
2007-03-22 09:06:00,83.102,83.124,83.102,83.124,12800000.0
2007-03-22 09:07:00,83.132,83.132,83.123,83.128,12800000.0
2007-03-22 09:08:00,83.116,83.126,83.113,83.126,12800000.0
2007-03-22 09:09:00,83.118,83.123,83.101,83.106,17000000.0
2007-03-22 09:10:00,83.113,83.139,83.113,83.139,12800000.0
2007-03-22 09:11:00,83.126,83.126,83.113,83.126,12800000.0
2007-03-22 09:12:00,83.123,83.124,83.109,83.124,12800000.0
2007-03-22 09:13:00,83.121,83.122,83.108,83.108,11200000.0
2007-03-22 09:14:00,83.099,83.104,83.094,83.094,11200000.0
2007-03-22 09:15:00,83.096,83.098,83.081,83.085,11200000.0
2007-03-22 09:16:00,83.077,83.086,83.076,83.082,12800000.0
2007-03-22 09:17:00,83.065,83.071,83.057,83.071,11200000.0
2007-03-22 09:18:00,83.075,83.084,83.075,83.084,14400000.0
2007-03-22 09:19:00,83.075,83.084,83.075,83.08,12800000.0
2007-03-22 09:20:00,83.089,83.1,83.086,83.1,16000000.0
2007-03-22 09:21:00,83.117,83.121,83.111,83.115,11200000.0
2007-03-22 09:22:00,83.11,83.111,83.106,83.111,17600000.0
2007-03-22 09:23:00,83.11,83.116,83.11,83.113,12800000.0
2007-03-22 09:24:00,83.04,83.163,83.04,83.117,11200000.0
2007-03-22 09:25:00,83.102,83.105,83.092,83.092,12800000.0
2007-03-22 09:26:00,83.103,83.121,83.103,83.114,11200000.0
2007-03-22 09:27:00,83.088,83.099,83.083,83.099,11200000.0
2007-03-22 09:28:00,83.085,83.103,83.085,83.103,12800000.0
2007-03-22 09:29:00,83.109,83.113,83.109,83.11,11200000.0
2007-03-22 09:30:00,83.107,83.119,83.107,83.114,12800000.0
2007-03-22 09:31:00,83.117,83.127,83.117,83.127,12800000.0
2007-03-22 09:32:00,83.117,83.137,83.109,83.109,14400000.0
2007-03-22 09:33:00,83.128,83.134,83.124,83.134,12800000.0
2007-03-22 09:34:00,83.14,83.171,83.14,83.171,11200000.0
2007-03-22 09:35:00,83.175,83.188,83.172,83.186,12800000.0
2007-03-22 09:36:00,83.19,83.19,83.179,83.181,9600000.0
2007-03-22 09:37:00,83.184,83.192,83.124,83.159,16000000.0
2007-03-22 09:38:00,83.169,83.192,83.169,83.187,11200000.0
2007-03-22 09:39:00,83.193,83.203,83.193,83.203,12800000.0
2007-03-22 09:40:00,83.196,83.203,83.186,83.201,14400000.0
2007-03-22 09:41:00,83.208,83.219,83.208,83.214,11200000.0
2007-03-22 09:42:00,83.204,83.219,83.2,83.219,16000000.0
2007-03-22 09:43:00,83.213,83.219,83.206,83.206,12800000.0
2007-03-22 09:44:00,83.217,83.222,83.209,83.209,12800000.0
2007-03-22 09:45:00,83.232,83.249,83.229,83.24,13200000.0
2007-03-22 09:46:00,83.25,83.25,83.229,83.229,11200000.0
2007-03-22 09:47:00,83.198,83.205,83.191,83.191,12800000.0
2007-03-22 09:48:00,83.182,83.193,83.176,83.188,11200000.0
2007-03-22 09:49:00,83.184,83.187,83.17,83.17,12800000.0
2007-03-22 09:50:00,83.169,83.175,83.167,83.167,16000000.0
2007-03-22 09:51:00,83.161,83.174,83.161,83.174,16000000.0
2007-03-22 09:52:00,83.143,83.153,83.111,83.112,14400000.0
2007-03-22 09:53:00,83.088,83.095,83.058,83.058,12800000.0
2007-03-22 09:54:00,83.045,83.068,83.045,83.068,17600000.0
2007-03-22 09:55:00,83.068,83.069,83.058,83.058,11200000.0
2007-03-22 09:56:00,83.052,83.052,83.036,83.047,14400000.0
2007-03-22 09:57:00,83.054,83.057,83.047,83.049,17600000.0
2007-03-22 09:58:00,83.052,83.054,82.952,83.04,17600000.0
2007-03-22 09:59:00,83.045,83.077,83.045,83.072,17600000.0
2007-03-22 10:00:00,83.071,83.073,83.056,83.068,11200000.0
2007-03-22 10:01:00,83.07,83.102,83.07,83.102,12800000.0
2007-03-22 10:02:00,83.118,83.12,83.107,83.12,16000000.0
2007-03-22 10:03:00,83.12,83.124,83.111,83.124,11200000.0
2007-03-22 10:04:00,83.127,83.143,83.127,83.143,8000000.0
2007-03-22 10:05:00,83.138,83.142,83.126,83.126,14400000.0
2007-03-22 10:06:00,83.141,83.15,83.141,83.144,16000000.0
2007-03-22 10:07:00,83.137,83.147,83.133,83.147,12800000.0
2007-03-22 10:08:00,83.148,83.153,83.143,83.149,11200000.0
2007-03-22 10:09:00,83.147,83.156,83.14,83.153,12800000.0
2007-03-22 10:10:00,83.16,83.175,83.156,83.175,17600000.0
2007-03-22 10:11:00,83.167,83.17,83.155,83.162,10600000.0
2007-03-22 10:12:00,83.161,83.161,83.142,83.157,12800000.0
2007-03-22 10:13:00,83.16,83.16,83.152,83.16,12800000.0
2007-03-22 10:14:00,83.164,83.184,83.164,83.184,11200000.0
2007-03-22 10:15:00,83.176,83.184,83.176,83.181,12800000.0
2007-03-22 10:16:00,83.15,83.168,83.15,83.16,12800000.0
2007-03-22 10:17:00,83.178,83.183,83.175,83.177,11200000.0
2007-03-22 10:18:00,83.169,83.185,83.158,83.185,11200000.0
2007-03-22 10:19:00,83.183,83.191,83.183,83.186,11200000.0
2007-03-22 10:20:00,83.182,83.182,83.166,83.172,17600000.0
2007-03-22 10:21:00,83.165,83.194,83.165,83.18,16000000.0
2007-03-22 10:22:00,83.173,83.18,83.168,83.173,11200000.0
2007-03-22 10:23:00,83.17,83.179,83.169,83.176,11200000.0
2007-03-22 10:24:00,83.197,83.206,83.197,83.205,12800000.0
2007-03-22 10:25:00,83.223,83.228,83.213,83.228,11200000.0
2007-03-22 10:26:00,83.205,83.205,83.191,83.192,4800000.0
2007-03-22 10:27:00,83.186,83.198,83.186,83.198,11200000.0
2007-03-22 10:28:00,83.196,83.196,83.183,83.187,12800000.0
2007-03-22 10:29:00,83.191,83.198,83.185,83.185,11200000.0
2007-03-22 10:30:00,83.186,83.198,83.186,83.198,8000000.0
2007-03-22 10:31:00,83.192,83.194,83.182,83.185,12800000.0
2007-03-22 10:32:00,83.199,83.225,83.199,83.225,17600000.0
2007-03-22 10:33:00,83.242,83.246,83.236,83.246,11200000.0
2007-03-22 10:34:00,83.256,83.268,83.253,83.266,11200000.0
2007-03-22 10:35:00,83.277,83.309,83.277,83.309,11200000.0
2007-03-22 10:36:00,83.305,83.305,83.288,83.292,11200000.0
2007-03-22 10:37:00,83.292,83.301,83.202,83.296,11200000.0
2007-03-22 10:38:00,83.31,83.31,83.294,83.306,12800000.0
2007-03-22 10:39:00,83.282,83.285,83.275,83.279,11200000.0
2007-03-22 10:40:00,83.289,83.304,83.289,83.292,16000000.0
2007-03-22 10:41:00,83.292,83.301,83.292,83.299,12800000.0
2007-03-22 10:42:00,83.309,83.316,83.303,83.315,10600000.0
2007-03-22 10:43:00,83.323,83.323,83.317,83.322,11200000.0
2007-03-22 10:44:00,83.328,83.344,83.325,83.344,12800000.0
2007-03-22 10:45:00,83.33,83.338,83.327,83.328,12800000.0
2007-03-22 10:46:00,83.329,83.335,83.326,83.327,12800000.0
2007-03-22 10:47:00,83.343,83.371,83.343,83.371,12800000.0
2007-03-22 10:48:00,83.373,83.382,83.373,83.382,12800000.0
2007-03-22 10:49:00,83.365,83.383,83.365,83.383,11200000.0
2007-03-22 10:50:00,83.396,83.396,83.383,83.383,16000000.0
2007-03-22 10:51:00,83.397,83.406,83.397,83.402,17600000.0
2007-03-22 10:52:00,83.409,83.409,83.395,83.396,11200000.0
2007-03-22 10:53:00,83.401,83.419,83.396,83.411,11200000.0
2007-03-22 10:54:00,83.427,83.427,83.414,83.416,18000000.0
2007-03-22 10:55:00,83.395,83.403,83.387,83.398,11200000.0
2007-03-22 10:56:00,83.404,83.407,83.397,83.397,17600000.0
2007-03-22 10:57:00,83.399,83.43,83.399,83.43,16000000.0
2007-03-22 10:58:00,83.433,83.441,83.346,83.441,12800000.0
2007-03-22 10:59:00,83.445,83.445,83.43,83.43,11200000.0
2007-03-22 11:00:00,83.438,83.44,83.419,83.419,12800000.0
2007-03-22 11:01:00,83.419,83.436,83.419,83.432,12800000.0
2007-03-22 11:02:00,83.436,83.436,83.425,83.427,16000000.0
2007-03-22 11:03:00,83.41,83.41,83.385,83.401,12800000.0
2007-03-22 11:04:00,83.404,83.409,83.402,83.407,14400000.0
2007-03-22 11:05:00,83.376,83.38,83.362,83.376,17600000.0
2007-03-22 11:06:00,83.368,83.394,83.368,83.394,17000000.0
2007-03-22 11:07:00,83.4,83.409,83.387,83.409,17600000.0
2007-03-22 11:08:00,83.351,83.414,83.351,83.401,11200000.0
2007-03-22 11:09:00,83.409,83.421,83.407,83.421,17600000.0
2007-03-22 11:10:00,83.424,83.429,83.42,83.423,12800000.0
2007-03-22 11:11:00,83.428,83.443,83.419,83.443,11200000.0
2007-03-22 11:12:00,83.421,83.445,83.417,83.421,17600000.0
2007-03-22 11:13:00,83.437,83.46,83.436,83.458,13800000.0
2007-03-22 11:14:00,83.454,83.458,83.445,83.445,11200000.0
2007-03-22 11:15:00,83.447,83.474,83.447,83.474,11200000.0
2007-03-22 11:16:00,83.47,83.471,83.458,83.471,12800000.0
2007-03-22 11:17:00,83.47,83.488,83.466,83.488,11200000.0
2007-03-22 11:18:00,83.502,83.502,83.476,83.493,12800000.0
2007-03-22 11:19:00,83.498,83.498,83.486,83.49,17600000.0
2007-03-22 11:20:00,83.491,83.497,83.484,83.495,12800000.0
2007-03-22 11:21:00,83.501,83.509,83.5,83.501,14400000.0
2007-03-22 11:22:00,83.513,83.514,83.5,83.501,12800000.0
2007-03-22 11:23:00,83.499,83.499,83.471,83.471,10600000.0
2007-03-22 11:24:00,83.475,83.491,83.473,83.491,13200000.0
2007-03-22 11:25:00,83.481,83.488,83.465,83.477,17600000.0
2007-03-22 11:26:00,83.485,83.513,83.485,83.512,14400000.0
2007-03-22 11:27:00,83.512,83.519,83.499,83.519,11200000.0
2007-03-22 11:28:00,83.511,83.511,83.499,83.511,14400000.0
2007-03-22 11:29:00,83.506,83.508,83.5,83.508,14400000.0
2007-03-22 11:30:00,83.502,83.511,83.497,83.511,14400000.0
2007-03-22 11:31:00,83.531,83.531,83.522,83.527,11200000.0
2007-03-22 11:32:00,83.531,83.551,83.527,83.551,17600000.0
2007-03-22 11:33:00,83.535,83.535,83.514,83.514,12800000.0
2007-03-22 11:34:00,83.533,83.543,83.532,83.532,13200000.0
2007-03-22 11:35:00,83.53,83.53,83.516,83.523,11200000.0
2007-03-22 11:36:00,83.523,83.554,83.523,83.554,12200000.0
2007-03-22 11:37:00,83.555,83.56,83.555,83.556,11200000.0
2007-03-22 11:38:00,83.558,83.593,83.558,83.593,11200000.0
2007-03-22 11:39:00,83.601,83.663,83.601,83.663,11200000.0
2007-03-22 11:40:00,83.649,83.649,83.622,83.625,11200000.0
2007-03-22 11:41:00,83.619,83.627,83.615,83.623,16000000.0
2007-03-22 11:42:00,83.635,83.637,83.612,83.618,17600000.0
2007-03-22 11:43:00,83.617,83.617,83.594,83.598,10600000.0
2007-03-22 11:44:00,83.586,83.592,83.576,83.576,11200000.0
2007-03-22 11:45:00,83.566,83.576,83.564,83.564,14400000.0
2007-03-22 11:46:00,83.571,83.584,83.57,83.584,11200000.0
2007-03-22 11:47:00,83.589,83.589,83.566,83.577,17600000.0
2007-03-22 11:48:00,83.58,83.58,83.567,83.578,11200000.0
2007-03-22 11:49:00,83.571,83.584,83.571,83.58,12800000.0
2007-03-22 11:50:00,83.573,83.58,83.563,83.58,12800000.0
2007-03-22 11:51:00,83.585,83.587,83.581,83.586,11200000.0
2007-03-22 11:52:00,83.594,83.594,83.561,83.561,11200000.0
2007-03-22 11:53:00,83.573,83.574,83.561,83.569,16000000.0
2007-03-22 11:54:00,83.583,83.586,83.568,83.568,14400000.0
2007-03-22 11:55:00,83.584,83.597,83.533,83.597,11200000.0
2007-03-22 11:56:00,83.593,83.603,83.591,83.591,12200000.0
2007-03-22 11:57:00,83.597,83.597,83.57,83.579,12800000.0
2007-03-22 11:58:00,83.579,83.579,83.567,83.567,11200000.0
2007-03-22 11:59:00,83.569,83.578,83.562,83.562,11200000.0
2007-03-22 12:00:00,83.564,83.584,83.564,83.584,11200000.0
2007-03-22 12:01:00,83.578,83.578,83.537,83.537,11200000.0
2007-03-22 12:02:00,83.523,83.539,83.523,83.536,14400000.0
2007-03-22 12:03:00,83.533,83.537,83.526,83.53,11200000.0
2007-03-22 12:04:00,83.541,83.545,83.53,83.537,17600000.0
2007-03-22 12:05:00,83.527,83.556,83.527,83.556,17000000.0
2007-03-22 12:06:00,83.572,83.58,83.567,83.567,12800000.0
2007-03-22 12:07:00,83.559,83.565,83.551,83.552,11200000.0
2007-03-22 12:08:00,83.553,83.569,83.553,83.56,11200000.0
2007-03-22 12:09:00,83.558,83.592,83.558,83.589,14400000.0
2007-03-22 12:10:00,83.594,83.601,83.57,83.57,11200000.0
2007-03-22 12:11:00,83.58,83.582,83.575,83.58,12800000.0
2007-03-22 12:12:00,83.595,83.613,83.595,83.613,11200000.0
2007-03-22 12:13:00,83.631,83.635,83.625,83.628,11200000.0
2007-03-22 12:14:00,83.627,83.627,83.619,83.627,12800000.0
2007-03-22 12:15:00,83.631,83.631,83.618,83.618,12800000.0
2007-03-22 12:16:00,83.603,83.634,83.603,83.633,12800000.0
2007-03-22 12:17:00,83.637,83.638,83.567,83.627,17600000.0
2007-03-22 12:18:00,83.616,83.626,83.615,83.618,16000000.0
2007-03-22 12:19:00,83.626,83.628,83.614,83.62,12800000.0
2007-03-22 12:20:00,83.62,83.625,83.614,83.625,14400000.0
2007-03-22 12:21:00,83.618,83.62,83.6,83.6,11200000.0
2007-03-22 12:22:00,83.589,83.613,83.589,83.613,16000000.0
2007-03-22 12:23:00,83.603,83.605,83.595,83.599,14400000.0
2007-03-22 12:24:00,83.587,83.594,83.583,83.586,12800000.0
2007-03-22 12:25:00,83.596,83.612,83.596,83.612,11200000.0
2007-03-22 12:26:00,83.607,83.616,83.604,83.613,11200000.0
2007-03-22 12:27:00,83.614,83.618,83.611,83.618,11200000.0
2007-03-22 12:28:00,83.621,83.623,83.613,83.614,12800000.0
2007-03-22 12:29:00,83.604,83.608,83.596,83.604,17600000.0
2007-03-22 12:30:00,83.603,83.607,83.598,83.604,17600000.0
2007-03-22 12:31:00,83.569,83.574,83.561,83.574,12200000.0
2007-03-22 12:32:00,83.59,83.595,83.577,83.581,12800000.0
2007-03-22 12:34:00,83.588,83.598,83.588,83.598,12800000.0
2007-03-22 12:35:00,83.599,83.606,83.599,83.604,11200000.0
2007-03-22 12:36:00,83.596,83.598,83.59,83.598,11200000.0
2007-03-22 12:37:00,83.591,83.595,83.579,83.584,11200000.0
2007-03-22 12:38:00,83.583,83.583,83.492,83.58,17600000.0
2007-03-22 12:39:00,83.582,83.593,83.582,83.593,16000000.0
2007-03-22 12:40:00,83.602,83.617,83.592,83.617,16000000.0
2007-03-22 12:41:00,83.625,83.629,83.608,83.608,12800000.0
2007-03-22 12:42:00,83.61,83.615,83.607,83.609,14400000.0
2007-03-22 12:43:00,83.61,83.61,83.599,83.609,12800000.0
2007-03-22 12:44:00,83.61,83.62,83.595,83.612,17600000.0
2007-03-22 12:45:00,83.619,83.643,83.619,83.643,16000000.0
2007-03-22 12:46:00,83.659,83.672,83.657,83.672,12800000.0
2007-03-22 12:47:00,83.671,83.671,83.655,83.665,12800000.0
2007-03-22 12:48:00,83.67,83.702,83.67,83.701,12800000.0
2007-03-22 12:49:00,83.702,83.713,83.695,83.707,16000000.0
2007-03-22 12:50:00,83.689,83.689,83.663,83.663,14400000.0
2007-03-22 12:51:00,83.667,83.692,83.667,83.692,10600000.0
2007-03-22 12:52:00,83.669,83.669,83.645,83.649,11200000.0
2007-03-22 12:53:00,83.637,83.641,83.634,83.635,11200000.0
2007-03-22 12:54:00,83.639,83.639,83.607,83.607,12800000.0
2007-03-22 12:55:00,83.603,83.604,83.597,83.603,16400000.0
2007-03-22 12:56:00,83.604,83.604,83.592,83.592,11200000.0
2007-03-22 12:57:00,83.606,83.614,83.606,83.611,11200000.0
2007-03-22 12:58:00,83.609,83.615,83.601,83.615,17600000.0
2007-03-22 12:59:00,83.615,83.622,83.604,83.604,16400000.0
2007-03-22 13:00:00,83.604,83.615,83.603,83.615,13200000.0
2007-03-22 13:01:00,83.614,83.614,83.605,83.606,14400000.0
2007-03-22 13:02:00,83.598,83.628,83.595,83.626,12800000.0
2007-03-22 13:03:00,83.623,83.634,83.61,83.621,16000000.0
2007-03-22 13:04:00,83.597,83.623,83.595,83.623,11200000.0
2007-03-22 13:05:00,83.625,83.625,83.605,83.609,12800000.0
2007-03-22 13:06:00,83.603,83.603,83.595,83.595,3200000.0
2007-03-22 13:07:00,83.603,83.616,83.603,83.608,14400000.0
2007-03-22 13:08:00,83.612,83.619,83.612,83.613,17600000.0
2007-03-22 13:09:00,83.624,83.624,83.61,83.624,12800000.0
2007-03-22 13:10:00,83.617,83.617,83.586,83.604,16000000.0
2007-03-22 13:11:00,83.619,83.642,83.619,83.642,11200000.0
2007-03-22 13:12:00,83.637,83.637,83.618,83.618,12800000.0
2007-03-22 13:13:00,83.611,83.612,83.6,83.612,17600000.0
2007-03-22 13:14:00,83.604,83.606,83.583,83.583,12200000.0
2007-03-22 13:15:00,83.597,83.607,83.597,83.607,12800000.0
2007-03-22 13:16:00,83.618,83.635,83.617,83.622,17600000.0
2007-03-22 13:17:00,83.584,83.586,83.574,83.583,12800000.0
2007-03-22 13:18:00,83.576,83.606,83.576,83.606,11200000.0
2007-03-22 13:19:00,83.597,83.597,83.588,83.588,15400000.0
2007-03-22 13:20:00,83.59,83.59,83.573,83.573,9600000.0
2007-03-22 13:21:00,83.591,83.599,83.583,83.59,11200000.0
2007-03-22 13:22:00,83.577,83.585,83.577,83.581,14400000.0
2007-03-22 13:23:00,83.588,83.612,83.588,83.601,12800000.0
2007-03-22 13:24:00,83.612,83.628,83.563,83.628,8000000.0
2007-03-22 13:25:00,83.628,83.633,83.614,83.614,17600000.0
2007-03-22 13:26:00,83.618,83.618,83.607,83.61,17600000.0
2007-03-22 13:27:00,83.609,83.637,83.605,83.637,12800000.0
2007-03-22 13:28:00,83.642,83.656,83.555,83.648,16000000.0
2007-03-22 13:29:00,83.646,83.646,83.63,83.63,11200000.0
2007-03-22 13:30:00,83.61,83.618,83.605,83.612,12800000.0
2007-03-22 13:31:00,83.624,83.626,83.623,83.623,11200000.0
2007-03-22 13:32:00,83.625,83.628,83.622,83.628,11200000.0
2007-03-22 13:33:00,83.633,83.634,83.628,83.628,19200000.0
2007-03-22 13:34:00,83.65,83.65,83.621,83.628,14400000.0
2007-03-22 13:35:00,83.633,83.639,83.633,83.638,36800000.0
2007-03-22 13:36:00,83.649,83.657,83.649,83.65,17000000.0
2007-03-22 13:37:00,83.651,83.655,83.645,83.651,14400000.0
2007-03-22 13:38:00,83.649,83.649,83.632,83.636,33600000.0
2007-03-22 13:39:00,83.638,83.644,83.635,83.644,14400000.0
2007-03-22 13:40:00,83.648,83.649,83.641,83.641,40000000.0
2007-03-22 13:41:00,83.629,83.631,83.621,83.631,16000000.0
2007-03-22 13:42:00,83.639,83.648,83.639,83.644,11200000.0
2007-03-22 13:43:00,83.664,83.669,83.658,83.663,27200000.0
2007-03-22 13:44:00,83.665,83.673,83.664,83.665,34000000.0
2007-03-22 13:45:00,83.654,83.673,83.646,83.671,20800000.0
2007-03-22 13:46:00,83.679,83.69,83.675,83.677,24000000.0
2007-03-22 13:47:00,83.674,83.687,83.674,83.686,12800000.0
2007-03-22 13:48:00,83.683,83.702,83.683,83.685,12800000.0
2007-03-22 13:49:00,83.686,83.686,83.67,83.67,17600000.0
2007-03-22 13:50:00,83.671,83.671,83.653,83.653,11200000.0
2007-03-22 13:51:00,83.667,83.677,83.667,83.676,24000000.0
2007-03-22 13:52:00,83.682,83.688,83.67,83.67,12800000.0
2007-03-22 13:53:00,83.677,83.689,83.675,83.689,17600000.0
2007-03-22 13:54:00,83.701,83.701,83.692,83.692,25600000.0
2007-03-22 13:55:00,83.69,83.697,83.684,83.684,14400000.0
2007-03-22 13:56:00,83.684,83.688,83.676,83.683,14400000.0
2007-03-22 13:57:00,83.696,83.715,83.689,83.712,28800000.0
2007-03-22 13:58:00,83.707,83.728,83.707,83.728,14400000.0
2007-03-22 13:59:00,83.772,83.807,83.763,83.807,32000000.0
2007-03-22 14:00:00,83.79,83.818,83.79,83.801,48000000.0
2007-03-22 14:01:00,83.793,83.793,83.747,83.747,32000000.0
2007-03-22 14:02:00,83.719,83.723,83.69,83.69,14400000.0
2007-03-22 14:03:00,83.696,83.708,83.696,83.702,14400000.0
2007-03-22 14:04:00,83.704,83.723,83.691,83.691,11200000.0
2007-03-22 14:05:00,83.668,83.668,83.64,83.642,24000000.0
2007-03-22 14:06:00,83.631,83.631,83.611,83.611,36800000.0
2007-03-22 14:07:00,83.601,83.603,83.591,83.592,40000000.0
2007-03-22 14:08:00,83.586,83.593,83.581,83.581,16000000.0
2007-03-22 14:09:00,83.575,83.577,83.563,83.573,33600000.0
2007-03-22 14:10:00,83.575,83.598,83.571,83.593,33600000.0
2007-03-22 14:11:00,83.593,83.593,83.539,83.541,14400000.0
2007-03-22 14:12:00,83.554,83.554,83.536,83.536,27200000.0
2007-03-22 14:13:00,83.541,83.546,83.536,83.546,14400000.0
2007-03-22 14:14:00,83.568,83.575,83.563,83.563,12800000.0
2007-03-22 14:15:00,83.55,83.55,83.533,83.533,29200000.0
2007-03-22 14:16:00,83.533,83.533,83.512,83.523,25600000.0
2007-03-22 14:17:00,83.53,83.579,83.53,83.579,12800000.0
2007-03-22 14:18:00,83.597,83.643,83.597,83.643,16000000.0
2007-03-22 14:19:00,83.645,83.645,83.628,83.636,12800000.0
2007-03-22 14:20:00,83.635,83.651,83.634,83.651,25000000.0
2007-03-22 14:21:00,83.649,83.652,83.644,83.644,28800000.0
2007-03-22 14:22:00,83.631,83.634,83.623,83.631,11200000.0
2007-03-22 14:23:00,83.644,83.667,83.644,83.662,48000000.0
2007-03-22 14:24:00,83.669,83.673,83.661,83.67,12800000.0
2007-03-22 14:25:00,83.671,83.682,83.671,83.681,12800000.0
2007-03-22 14:26:00,83.676,83.68,83.672,83.676,12800000.0
2007-03-22 14:27:00,83.671,83.671,83.643,83.645,17600000.0
2007-03-22 14:28:00,83.662,83.679,83.661,83.677,11200000.0
2007-03-22 14:29:00,83.683,83.685,83.673,83.674,36800000.0
2007-03-22 14:30:00,83.684,83.704,83.684,83.695,22400000.0
2007-03-22 14:31:00,83.695,83.727,83.695,83.727,20200000.0
2007-03-22 14:32:00,83.749,83.753,83.747,83.748,8000000.0
2007-03-22 14:33:00,83.74,83.751,83.735,83.751,24000000.0
2007-03-22 14:34:00,83.739,83.74,83.729,83.738,12800000.0
2007-03-22 14:35:00,83.737,83.74,83.734,83.739,14400000.0
2007-03-22 14:36:00,83.737,83.76,83.737,83.754,11200000.0
2007-03-22 14:37:00,83.759,83.799,83.751,83.799,11200000.0
2007-03-22 14:38:00,83.803,83.803,83.779,83.782,56000000.0
2007-03-22 14:39:00,83.755,83.778,83.755,83.778,12800000.0
2007-03-22 14:40:00,83.775,83.794,83.767,83.789,14400000.0
2007-03-22 14:41:00,83.819,83.837,83.819,83.833,56000000.0
2007-03-22 14:42:00,83.831,83.831,83.815,83.815,12800000.0
2007-03-22 14:43:00,83.802,83.802,83.78,83.791,25600000.0
2007-03-22 14:44:00,83.798,83.803,83.794,83.802,12800000.0
2007-03-22 14:45:00,83.806,83.806,83.79,83.79,11200000.0
2007-03-22 14:46:00,83.784,83.796,83.784,83.796,10600000.0
2007-03-22 14:47:00,83.781,83.787,83.769,83.787,16000000.0
2007-03-22 14:48:00,83.797,83.819,83.797,83.819,19200000.0
2007-03-22 14:49:00,83.821,83.821,83.806,83.816,32000000.0
2007-03-22 14:50:00,83.814,83.835,83.814,83.835,28800000.0
2007-03-22 14:51:00,83.844,83.882,83.844,83.877,32000000.0
2007-03-22 14:52:00,83.861,83.861,83.851,83.851,12800000.0
2007-03-22 14:53:00,83.856,83.864,83.856,83.863,17600000.0
2007-03-22 14:54:00,83.864,83.864,83.854,83.863,12800000.0
2007-03-22 14:55:00,83.861,83.861,83.856,83.86,16000000.0
2007-03-22 14:56:00,83.857,83.868,83.857,83.857,12800000.0
2007-03-22 14:57:00,83.858,83.858,83.848,83.848,12200000.0
2007-03-22 14:58:00,83.856,83.864,83.851,83.864,17600000.0
2007-03-22 14:59:00,83.85,83.856,83.838,83.838,16000000.0
2007-03-22 15:00:00,83.852,83.896,83.852,83.896,14400000.0
2007-03-22 15:01:00,83.892,83.892,83.869,83.869,12800000.0
2007-03-22 15:02:00,83.884,83.893,83.88,83.884,27200000.0
2007-03-22 15:03:00,83.876,83.877,83.87,83.87,12800000.0
2007-03-22 15:04:00,83.867,83.877,83.867,83.877,11200000.0
2007-03-22 15:05:00,83.872,83.872,83.863,83.867,11200000.0
2007-03-22 15:06:00,83.848,83.848,83.841,83.841,11200000.0
2007-03-22 15:07:00,83.864,83.884,83.864,83.882,25000000.0
2007-03-22 15:08:00,83.898,83.898,83.891,83.891,3200000.0
2007-03-22 15:09:00,83.863,83.883,83.863,83.868,16000000.0
2007-03-22 15:10:00,83.879,83.885,83.878,83.878,12800000.0
2007-03-22 15:11:00,83.882,83.886,83.877,83.877,32000000.0
2007-03-22 15:12:00,83.875,83.875,83.864,83.864,12800000.0
2007-03-22 15:13:00,83.871,83.877,83.869,83.877,45200000.0
2007-03-22 15:14:00,83.882,83.883,83.876,83.876,35200000.0
2007-03-22 15:15:00,83.874,83.884,83.874,83.884,22400000.0
2007-03-22 15:16:00,83.895,83.907,83.895,83.907,36800000.0
2007-03-22 15:17:00,83.906,83.906,83.897,83.901,22400000.0
2007-03-22 15:18:00,83.908,83.916,83.897,83.897,22400000.0
2007-03-22 15:19:00,83.875,83.889,83.874,83.881,16000000.0
2007-03-22 15:20:00,83.896,83.903,83.896,83.903,23400000.0
2007-03-22 15:21:00,83.905,83.905,83.894,83.894,14400000.0
2007-03-22 15:22:00,83.904,83.905,83.898,83.903,12800000.0
2007-03-22 15:23:00,83.903,83.906,83.9,83.905,48000000.0
2007-03-22 15:24:00,83.897,83.917,83.897,83.916,25600000.0
2007-03-22 15:25:00,83.901,83.907,83.898,83.902,27200000.0
2007-03-22 15:26:00,83.902,83.903,83.893,83.901,40000000.0
2007-03-22 15:27:00,83.903,83.914,83.898,83.898,28800000.0
2007-03-22 15:28:00,83.916,83.951,83.916,83.946,70800000.0
2007-03-22 15:29:00,83.955,83.974,83.869,83.953,46400000.0
2007-03-22 15:30:00,83.84,83.922,83.796,83.829,114600000.0
2007-03-22 15:31:00,83.926,83.928,83.916,83.92,60800000.0
2007-03-22 15:32:00,83.928,83.959,83.928,83.959,30400000.0
2007-03-22 15:33:00,83.95,83.95,83.939,83.945,30800000.0
2007-03-22 15:34:00,83.946,83.97,83.946,83.962,22400000.0
2007-03-22 15:35:00,83.982,83.995,83.98,83.994,33600000.0
2007-03-22 15:36:00,83.977,83.983,83.976,83.977,32000000.0
2007-03-22 15:37:00,83.962,83.967,83.952,83.952,30400000.0
2007-03-22 15:38:00,83.926,83.953,83.926,83.953,59600000.0
2007-03-22 15:39:00,83.964,83.964,83.949,83.95,36800000.0
2007-03-22 15:40:00,83.949,83.96,83.949,83.958,35200000.0
2007-03-22 15:41:00,83.978,84.021,83.978,84.021,25600000.0
2007-03-22 15:42:00,83.984,83.989,83.975,83.986,43200000.0
2007-03-22 15:43:00,83.985,83.99,83.968,83.985,27200000.0
2007-03-22 15:44:00,83.977,83.996,83.977,83.992,12800000.0
2007-03-22 15:45:00,83.99,83.99,83.968,83.978,16000000.0
2007-03-22 15:46:00,83.977,83.99,83.966,83.99,14400000.0
2007-03-22 15:47:00,84.016,84.016,84.006,84.011,30400000.0
2007-03-22 15:48:00,84.012,84.014,84.002,84.007,27200000.0
2007-03-22 15:49:00,84.01,84.013,84.004,84.013,11200000.0
2007-03-22 15:50:00,83.996,83.996,83.98,83.988,11600000.0
2007-03-22 15:51:00,83.999,84.0,83.989,83.989,12800000.0
2007-03-22 15:52:00,83.977,83.979,83.974,83.978,20800000.0
2007-03-22 15:53:00,83.986,83.986,83.96,83.967,24000000.0
2007-03-22 15:54:00,83.96,83.966,83.954,83.954,28800000.0
2007-03-22 15:55:00,83.945,83.963,83.942,83.963,24000000.0
2007-03-22 15:56:00,83.965,83.968,83.941,83.941,50600000.0
2007-03-22 15:57:00,83.941,83.954,83.94,83.951,12800000.0
2007-03-22 15:58:00,83.965,83.967,83.949,83.967,19600000.0
2007-03-22 15:59:00,83.98,83.98,83.961,83.961,36800000.0
2007-03-22 16:00:00,83.977,83.983,83.963,83.983,51200000.0
2007-03-22 16:01:00,83.98,83.982,83.952,83.953,41600000.0
2007-03-22 16:02:00,83.918,83.934,83.918,83.932,11200000.0
2007-03-22 16:03:00,83.936,83.942,83.932,83.938,64400000.0
2007-03-22 16:04:00,83.967,84.018,83.967,84.018,44800000.0
2007-03-22 16:05:00,83.991,83.991,83.965,83.973,48000000.0
2007-03-22 16:06:00,83.976,84.007,83.976,83.977,35200000.0
2007-03-22 16:07:00,83.969,83.977,83.957,83.977,32000000.0
2007-03-22 16:08:00,83.979,84.006,83.979,83.988,45200000.0
2007-03-22 16:09:00,83.991,83.991,83.97,83.97,44800000.0
2007-03-22 16:10:00,83.959,83.963,83.947,83.947,41600000.0
2007-03-22 16:11:00,83.955,83.994,83.955,83.994,14400000.0
2007-03-22 16:12:00,83.999,84.007,83.993,83.993,56000000.0
2007-03-22 16:13:00,83.999,84.009,83.993,84.008,11200000.0
2007-03-22 16:14:00,84.008,84.008,84.002,84.002,49600000.0
2007-03-22 16:15:00,84.001,84.003,83.994,84.003,59600000.0
2007-03-22 16:16:00,84.0,84.012,84.0,84.012,17600000.0
2007-03-22 16:17:00,84.009,84.009,83.983,83.983,38400000.0
2007-03-22 16:18:00,83.969,83.977,83.969,83.97,11200000.0
2007-03-22 16:19:00,83.966,83.993,83.966,83.982,22400000.0
2007-03-22 16:20:00,83.984,83.991,83.979,83.979,11200000.0
2007-03-22 16:21:00,83.992,84.015,83.992,84.008,27600000.0
2007-03-22 16:22:00,84.012,84.017,84.009,84.012,41600000.0
2007-03-22 16:23:00,84.008,84.008,83.997,83.998,42000000.0
2007-03-22 16:24:00,84.011,84.013,83.997,84.008,17600000.0
2007-03-22 16:25:00,84.011,84.011,83.992,84.002,33600000.0
2007-03-22 16:26:00,84.01,84.01,84.002,84.003,17600000.0
2007-03-22 16:27:00,83.995,83.995,83.975,83.975,35200000.0
2007-03-22 16:28:00,83.977,83.98,83.964,83.966,27200000.0
2007-03-22 16:29:00,83.972,83.98,83.972,83.98,11200000.0
2007-03-22 16:30:00,83.987,83.996,83.971,83.971,11200000.0
2007-03-22 16:31:00,83.993,83.997,83.989,83.992,41600000.0
2007-03-22 16:32:00,84.0,84.002,83.99,83.992,12800000.0
2007-03-22 16:33:00,83.972,83.988,83.972,83.988,27200000.0
2007-03-22 16:34:00,83.988,84.008,83.988,84.002,35200000.0
2007-03-22 16:35:00,83.998,83.998,83.975,83.979,52800000.0
2007-03-22 16:36:00,83.976,83.981,83.964,83.965,51200000.0
2007-03-22 16:37:00,83.963,83.972,83.962,83.972,40800000.0
2007-03-22 16:38:00,83.976,83.984,83.972,83.981,39400000.0
2007-03-22 16:39:00,83.978,83.989,83.978,83.982,35200000.0
2007-03-22 16:40:00,83.975,83.975,83.958,83.969,56000000.0
2007-03-22 16:41:00,83.958,83.958,83.943,83.952,73600000.0
2007-03-22 16:42:00,83.952,83.958,83.947,83.952,54400000.0
2007-03-22 16:43:00,83.95,83.958,83.946,83.946,17600000.0
2007-03-22 16:44:00,83.945,83.945,83.93,83.944,11200000.0
2007-03-22 16:45:00,83.949,83.961,83.949,83.959,58000000.0
2007-03-22 16:46:00,83.961,83.982,83.961,83.981,11200000.0
2007-03-22 16:47:00,83.966,83.968,83.953,83.961,70800000.0
2007-03-22 16:48:00,83.981,83.989,83.977,83.98,52800000.0
2007-03-22 16:49:00,83.98,83.993,83.976,83.976,36800000.0
2007-03-22 16:50:00,83.964,83.965,83.95,83.956,75200000.0
2007-03-22 16:51:00,83.938,83.949,83.938,83.945,32000000.0
2007-03-22 16:52:00,83.949,83.962,83.949,83.962,46400000.0
2007-03-22 16:53:00,83.961,83.962,83.954,83.955,30400000.0
2007-03-22 16:54:00,83.972,83.975,83.965,83.972,11200000.0
2007-03-22 16:55:00,83.947,83.965,83.947,83.963,27200000.0
2007-03-22 16:56:00,83.959,83.967,83.956,83.967,36200000.0
2007-03-22 16:57:00,83.962,83.966,83.96,83.961,19200000.0
2007-03-22 16:58:00,83.933,83.957,83.933,83.947,12800000.0
2007-03-22 16:59:00,83.957,83.957,83.938,83.938,51200000.0
2007-03-22 17:00:00,83.964,83.973,83.963,83.967,49600000.0
2007-03-22 17:01:00,83.957,83.958,83.949,83.958,40000000.0
2007-03-22 17:02:00,83.971,83.976,83.967,83.969,33600000.0
2007-03-22 17:03:00,83.964,83.974,83.959,83.964,44800000.0
2007-03-22 17:04:00,83.959,83.959,83.929,83.929,41600000.0
2007-03-22 17:05:00,83.92,83.943,83.92,83.941,54400000.0
2007-03-22 17:06:00,83.93,83.936,83.925,83.925,59200000.0
2007-03-22 17:07:00,83.913,83.928,83.913,83.928,35200000.0
2007-03-22 17:08:00,83.937,83.94,83.928,83.928,68800000.0
2007-03-22 17:09:00,83.926,83.94,83.921,83.933,59200000.0
2007-03-22 17:10:00,83.946,83.959,83.945,83.959,25600000.0
2007-03-22 17:11:00,83.931,83.949,83.92,83.935,37800000.0
2007-03-22 17:12:00,83.943,83.951,83.93,83.951,25600000.0
2007-03-22 17:13:00,83.946,83.95,83.937,83.938,28800000.0
2007-03-22 17:14:00,83.925,83.946,83.921,83.933,22400000.0
2007-03-22 17:15:00,83.941,83.949,83.94,83.949,18600000.0
2007-03-22 17:16:00,83.944,83.953,83.944,83.95,17600000.0
2007-03-22 17:17:00,83.956,83.957,83.949,83.954,37800000.0
2007-03-22 17:18:00,83.957,83.979,83.957,83.968,56400000.0
2007-03-22 17:19:00,83.964,83.984,83.964,83.984,24000000.0
2007-03-22 17:20:00,83.996,84.003,83.996,84.003,16000000.0
2007-03-22 17:21:00,83.998,84.003,83.994,83.994,28800000.0
2007-03-22 17:22:00,83.992,83.997,83.987,83.997,19200000.0
2007-03-22 17:23:00,83.969,83.984,83.968,83.981,11200000.0
2007-03-22 17:24:00,83.99,83.99,83.973,83.981,12800000.0
2007-03-22 17:25:00,83.986,83.998,83.983,83.998,17600000.0
2007-03-22 17:26:00,84.002,84.018,84.002,84.008,12800000.0
2007-03-22 17:27:00,84.0,84.021,84.0,84.021,46400000.0
2007-03-22 17:28:00,84.019,84.028,84.018,84.028,12800000.0
2007-03-22 17:29:00,84.035,84.052,84.033,84.052,27200000.0
2007-03-22 17:30:00,84.043,84.056,84.043,84.046,17600000.0
2007-03-22 17:31:00,84.053,84.067,84.05,84.061,88000000.0
2007-03-22 17:32:00,84.073,84.084,84.06,84.061,53200000.0
2007-03-22 17:33:00,84.068,84.096,84.068,84.089,36800000.0
2007-03-22 17:34:00,84.093,84.093,84.081,84.089,63400000.0
2007-03-22 17:35:00,84.084,84.084,84.053,84.068,43200000.0
2007-03-22 17:36:00,84.054,84.059,84.053,84.053,33600000.0
2007-03-22 17:37:00,84.068,84.068,84.052,84.061,14800000.0
2007-03-22 17:38:00,84.056,84.069,84.052,84.069,35200000.0
2007-03-22 17:39:00,84.065,84.074,84.062,84.074,16000000.0
2007-03-22 17:40:00,84.07,84.07,84.062,84.068,75200000.0
2007-03-22 17:41:00,84.076,84.086,84.071,84.071,12800000.0
2007-03-22 17:42:00,84.057,84.063,84.05,84.05,8000000.0
2007-03-22 17:43:00,84.067,84.075,84.062,84.073,17000000.0
2007-03-22 17:44:00,84.077,84.082,84.072,84.08,30400000.0
2007-03-22 17:45:00,84.092,84.103,84.092,84.098,30400000.0
2007-03-22 17:46:00,84.106,84.11,84.096,84.096,41000000.0
2007-03-22 17:47:00,84.091,84.094,84.078,84.078,57600000.0
2007-03-22 17:48:00,84.074,84.083,84.072,84.083,57600000.0
2007-03-22 17:49:00,84.086,84.093,84.081,84.083,46400000.0
2007-03-22 17:50:00,84.083,84.098,84.083,84.098,8000000.0
2007-03-22 17:51:00,84.097,84.097,84.076,84.078,49600000.0
2007-03-22 17:52:00,84.08,84.093,84.079,84.093,43200000.0
2007-03-22 17:53:00,84.094,84.097,84.087,84.089,33600000.0
2007-03-22 17:54:00,84.08,84.081,84.073,84.075,37800000.0
2007-03-22 17:55:00,84.088,84.088,84.057,84.082,39400000.0
2007-03-22 17:56:00,84.074,84.1,84.074,84.1,44800000.0
2007-03-22 17:57:00,84.106,84.116,84.102,84.109,36800000.0
2007-03-22 17:58:00,84.1,84.109,84.094,84.094,17600000.0
2007-03-22 17:59:00,84.102,84.129,84.095,84.129,62400000.0
2007-03-22 18:00:00,84.112,84.114,84.101,84.114,51200000.0
2007-03-22 18:01:00,84.127,84.135,84.119,84.135,32000000.0
2007-03-22 18:02:00,84.147,84.205,84.147,84.205,23400000.0
2007-03-22 18:03:00,84.226,84.226,84.192,84.192,36800000.0
2007-03-22 18:04:00,84.174,84.192,84.174,84.192,33600000.0
2007-03-22 18:05:00,84.192,84.192,84.179,84.179,12800000.0
2007-03-22 18:06:00,84.151,84.156,84.139,84.152,30400000.0
2007-03-22 18:07:00,84.169,84.175,84.166,84.169,11200000.0
2007-03-22 18:08:00,84.17,84.175,84.156,84.16,84800000.0
2007-03-22 18:09:00,84.153,84.153,84.142,84.146,33600000.0
2007-03-22 18:10:00,84.132,84.149,84.131,84.131,16000000.0
2007-03-22 18:11:00,84.159,84.161,84.152,84.161,12800000.0
2007-03-22 18:12:00,84.158,84.173,84.158,84.173,12800000.0
2007-03-22 18:13:00,84.175,84.176,84.171,84.176,27200000.0
2007-03-22 18:14:00,84.186,84.186,84.177,84.181,19200000.0
2007-03-22 18:15:00,84.178,84.178,84.166,84.166,30400000.0
2007-03-22 18:16:00,84.153,84.163,84.147,84.155,56000000.0
2007-03-22 18:17:00,84.147,84.154,84.144,84.153,43200000.0
2007-03-22 18:18:00,84.153,84.158,84.15,84.156,30400000.0
2007-03-22 18:19:00,84.157,84.157,84.149,84.149,46400000.0
2007-03-22 18:20:00,84.161,84.164,84.156,84.16,43200000.0
2007-03-22 18:21:00,84.154,84.155,84.146,84.149,12800000.0
2007-03-22 18:22:00,84.143,84.143,84.124,84.141,33000000.0
2007-03-22 18:23:00,84.139,84.139,84.115,84.117,46400000.0
2007-03-22 18:24:00,84.108,84.138,84.106,84.124,52800000.0
2007-03-22 18:25:00,84.106,84.12,84.102,84.113,33600000.0
2007-03-22 18:26:00,84.108,84.118,84.102,84.102,12800000.0
2007-03-22 18:27:00,84.123,84.128,84.12,84.12,33600000.0
2007-03-22 18:28:00,84.118,84.121,84.106,84.106,12200000.0
2007-03-22 18:29:00,84.104,84.111,84.102,84.105,25600000.0
2007-03-22 18:30:00,84.091,84.099,84.082,84.095,36800000.0
2007-03-22 18:31:00,84.114,84.124,84.112,84.124,11200000.0
2007-03-22 18:32:00,84.14,84.183,84.14,84.155,70800000.0
2007-03-22 18:33:00,84.154,84.176,84.152,84.152,32000000.0
2007-03-22 18:34:00,84.142,84.165,84.142,84.159,19200000.0
2007-03-22 18:35:00,84.151,84.156,84.141,84.151,42600000.0
2007-03-22 18:36:00,84.158,84.158,84.147,84.158,12800000.0
2007-03-22 18:37:00,84.177,84.207,84.177,84.207,36800000.0
2007-03-22 18:38:00,84.206,84.234,84.206,84.234,49600000.0
2007-03-22 18:39:00,84.231,84.231,84.222,84.228,76200000.0
2007-03-22 18:40:00,84.221,84.234,84.215,84.223,65000000.0
2007-03-22 18:41:00,84.208,84.223,84.203,84.203,72000000.0
2007-03-22 18:42:00,84.228,84.229,84.218,84.229,78400000.0
2007-03-22 18:43:00,84.251,84.289,84.251,84.289,50000000.0
2007-03-22 18:44:00,84.283,84.283,84.271,84.282,30400000.0
2007-03-22 18:45:00,84.254,84.254,84.219,84.221,12800000.0
2007-03-22 18:46:00,84.23,84.243,84.229,84.243,12800000.0
2007-03-22 18:47:00,84.234,84.24,84.218,84.223,14400000.0
2007-03-22 18:48:00,84.225,84.227,84.216,84.216,28200000.0
2007-03-22 18:49:00,84.216,84.229,84.216,84.22,24000000.0
2007-03-22 18:50:00,84.213,84.222,84.2,84.2,46400000.0
2007-03-22 18:51:00,84.201,84.223,84.201,84.212,12800000.0
2007-03-22 18:52:00,84.213,84.214,84.2,84.2,19200000.0
2007-03-22 18:53:00,84.175,84.175,84.152,84.152,30400000.0
2007-03-22 18:54:00,84.155,84.165,84.152,84.165,19200000.0
2007-03-22 18:55:00,84.147,84.157,84.144,84.157,22400000.0
2007-03-22 18:56:00,84.158,84.169,84.155,84.169,16000000.0
2007-03-22 18:57:00,84.173,84.173,84.159,84.159,19200000.0
2007-03-22 18:58:00,84.164,84.164,84.154,84.155,32000000.0
2007-03-22 18:59:00,84.134,84.158,84.134,84.147,32000000.0
2007-03-22 19:00:00,84.158,84.163,84.15,84.163,14400000.0
2007-03-22 19:01:00,84.153,84.153,84.135,84.135,11200000.0
2007-03-22 19:02:00,84.139,84.187,84.139,84.184,43200000.0
2007-03-22 19:03:00,84.195,84.195,84.175,84.186,14400000.0
2007-03-22 19:04:00,84.172,84.172,84.165,84.165,14400000.0
2007-03-22 19:05:00,84.163,84.164,84.154,84.161,17600000.0
2007-03-22 19:06:00,84.156,84.161,84.141,84.151,56000000.0
2007-03-22 19:07:00,84.139,84.142,84.132,84.134,35200000.0
2007-03-22 19:08:00,84.157,84.167,84.154,84.167,22400000.0
2007-03-22 19:09:00,84.201,84.221,84.201,84.214,12800000.0
2007-03-22 19:10:00,84.227,84.237,84.215,84.237,17600000.0
2007-03-22 19:11:00,84.241,84.241,84.205,84.205,17600000.0
2007-03-22 19:12:00,84.213,84.22,84.201,84.201,24000000.0
2007-03-22 19:13:00,84.182,84.185,84.171,84.177,16400000.0
2007-03-22 19:14:00,84.166,84.181,84.166,84.18,12800000.0
2007-03-22 19:15:00,84.188,84.188,84.136,84.136,16000000.0
2007-03-22 19:16:00,84.147,84.184,84.142,84.181,12800000.0
2007-03-22 19:17:00,84.179,84.197,84.179,84.188,14400000.0
2007-03-22 19:18:00,84.175,84.176,84.162,84.168,32000000.0
2007-03-22 19:19:00,84.18,84.18,84.129,84.129,11200000.0
2007-03-22 19:20:00,84.123,84.141,84.119,84.141,14400000.0
2007-03-22 19:21:00,84.169,84.186,84.169,84.186,17600000.0
2007-03-22 19:22:00,84.181,84.191,84.181,84.186,13800000.0
2007-03-22 19:23:00,84.182,84.182,84.146,84.153,16000000.0
2007-03-22 19:24:00,84.177,84.183,84.167,84.17,48000000.0
2007-03-22 19:25:00,84.16,84.183,84.16,84.183,12800000.0
2007-03-22 19:26:00,84.182,84.184,84.175,84.182,41600000.0
2007-03-22 19:27:00,84.147,84.155,84.146,84.155,14400000.0
2007-03-22 19:28:00,84.157,84.157,84.147,84.155,12800000.0
2007-03-22 19:29:00,84.154,84.16,84.147,84.147,12800000.0
2007-03-22 19:30:00,84.157,84.161,84.126,84.126,11200000.0
2007-03-22 19:31:00,84.115,84.116,84.101,84.101,11200000.0
2007-03-22 19:32:00,84.096,84.106,84.09,84.102,11200000.0
2007-03-22 19:33:00,84.11,84.11,84.089,84.102,12800000.0
2007-03-22 19:34:00,84.121,84.138,84.121,84.138,12800000.0
2007-03-22 19:35:00,84.119,84.119,84.093,84.095,17600000.0
2007-03-22 19:36:00,84.108,84.119,84.108,84.119,16000000.0
2007-03-22 19:37:00,84.118,84.131,84.118,84.13,11200000.0
2007-03-22 19:38:00,84.129,84.129,84.115,84.115,11200000.0
2007-03-22 19:39:00,84.111,84.115,84.105,84.113,12800000.0
2007-03-22 19:40:00,84.098,84.111,84.098,84.109,11200000.0
2007-03-22 19:41:00,84.107,84.107,84.1,84.104,10600000.0
2007-03-22 19:42:00,84.115,84.146,84.115,84.146,11600000.0
2007-03-22 19:43:00,84.131,84.135,84.121,84.125,11200000.0
2007-03-22 19:44:00,84.13,84.131,84.12,84.131,11200000.0
2007-03-22 19:45:00,84.142,84.148,84.138,84.143,16000000.0
2007-03-22 19:46:00,84.137,84.154,84.137,84.152,8400000.0
2007-03-22 19:47:00,84.133,84.133,84.124,84.125,9600000.0
2007-03-22 19:48:00,84.1,84.107,84.084,84.105,12800000.0
2007-03-22 19:49:00,84.1,84.109,84.1,84.102,30400000.0
2007-03-22 19:50:00,84.098,84.101,84.095,84.098,13200000.0
2007-03-22 19:51:00,84.088,84.091,84.083,84.084,12800000.0
2007-03-22 19:52:00,84.074,84.09,84.063,84.09,16000000.0
2007-03-22 19:53:00,84.105,84.108,84.094,84.106,11200000.0
2007-03-22 19:54:00,84.116,84.117,84.106,84.106,12200000.0
2007-03-22 19:55:00,84.111,84.116,84.11,84.116,11200000.0
2007-03-22 19:56:00,84.114,84.12,84.105,84.111,16000000.0
2007-03-22 19:57:00,84.11,84.112,84.106,84.107,12800000.0
2007-03-22 19:58:00,84.1,84.102,84.088,84.102,11200000.0
2007-03-22 19:59:00,84.113,84.116,84.101,84.101,9600000.0
2007-03-22 20:00:00,84.103,84.107,84.098,84.106,17600000.0
2007-03-22 20:01:00,84.105,84.113,84.105,84.111,12800000.0
2007-03-22 20:02:00,84.116,84.123,84.114,84.122,17000000.0
2007-03-22 20:03:00,84.117,84.123,84.115,84.121,16000000.0
2007-03-22 20:04:00,84.111,84.119,84.11,84.112,30400000.0
2007-03-22 20:05:00,84.119,84.127,84.119,84.125,12800000.0
2007-03-22 20:06:00,84.115,84.121,84.112,84.121,11200000.0
2007-03-22 20:07:00,84.126,84.137,84.109,84.109,17600000.0
2007-03-22 20:08:00,84.123,84.127,84.113,84.113,38400000.0
2007-03-22 20:09:00,84.125,84.144,84.125,84.144,11200000.0
2007-03-22 20:10:00,84.119,84.136,84.119,84.131,14400000.0
2007-03-22 20:11:00,84.129,84.129,84.113,84.113,11200000.0
2007-03-22 20:12:00,84.116,84.128,84.116,84.125,11200000.0
2007-03-22 20:13:00,84.118,84.125,84.113,84.113,11200000.0
2007-03-22 20:14:00,84.115,84.115,84.05,84.094,14400000.0
2007-03-22 20:15:00,84.1,84.1,84.074,84.086,11200000.0
2007-03-22 20:16:00,84.074,84.074,84.06,84.07,28200000.0
2007-03-22 20:17:00,84.075,84.083,84.07,84.079,33600000.0
2007-03-22 20:18:00,84.095,84.095,84.085,84.091,11200000.0
2007-03-22 20:19:00,84.093,84.108,84.093,84.102,11200000.0
2007-03-22 20:20:00,84.099,84.133,84.099,84.133,18600000.0
2007-03-22 20:21:00,84.137,84.146,84.134,84.145,12800000.0
2007-03-22 20:22:00,84.146,84.149,84.135,84.135,14400000.0
2007-03-22 20:23:00,84.131,84.138,84.129,84.129,12800000.0
2007-03-22 20:24:00,84.133,84.138,84.133,84.133,16000000.0
2007-03-22 20:25:00,84.115,84.123,84.115,84.123,11200000.0
2007-03-22 20:26:00,84.133,84.139,84.131,84.133,15400000.0
2007-03-22 20:27:00,84.132,84.139,84.127,84.127,16000000.0
2007-03-22 20:28:00,84.12,84.139,84.112,84.139,11200000.0
2007-03-22 20:29:00,84.126,84.133,84.119,84.123,12800000.0
2007-03-22 20:30:00,84.119,84.119,84.1,84.102,27200000.0
2007-03-22 20:31:00,84.106,84.117,84.103,84.117,11200000.0
2007-03-22 20:32:00,84.113,84.113,84.099,84.11,11200000.0
2007-03-22 20:33:00,84.114,84.114,84.091,84.091,12800000.0
2007-03-22 20:34:00,84.089,84.089,84.078,84.086,11200000.0
2007-03-22 20:35:00,84.102,84.102,84.093,84.093,11200000.0
2007-03-22 20:36:00,84.074,84.097,84.074,84.082,16400000.0
2007-03-22 20:37:00,84.095,84.098,84.094,84.097,8400000.0
2007-03-22 20:38:00,84.084,84.095,84.083,84.09,12800000.0
2007-03-22 20:39:00,84.086,84.086,84.076,84.077,11200000.0
2007-03-22 20:40:00,84.078,84.087,84.069,84.087,11200000.0
2007-03-22 20:41:00,84.097,84.107,84.091,84.103,13200000.0
2007-03-22 20:42:00,84.104,84.104,84.099,84.103,11200000.0
2007-03-22 20:43:00,84.123,84.129,84.122,84.122,14400000.0
2007-03-22 20:44:00,84.128,84.135,84.126,84.135,12800000.0
2007-03-22 20:45:00,84.127,84.127,84.11,84.11,12800000.0
2007-03-22 20:46:00,84.104,84.107,84.09,84.105,14400000.0
2007-03-22 20:47:00,84.128,84.128,84.121,84.126,12800000.0
2007-03-22 20:48:00,84.123,84.126,84.12,84.121,17600000.0
2007-03-22 20:49:00,84.12,84.124,84.116,84.116,8000000.0
2007-03-22 20:50:00,84.126,84.134,84.123,84.13,13800000.0
2007-03-22 20:51:00,84.125,84.13,84.122,84.122,28200000.0
2007-03-22 20:52:00,84.109,84.123,84.109,84.12,11200000.0
2007-03-22 20:53:00,84.07,84.07,84.07,84.07,14400000.0
2007-03-22 20:54:00,84.121,84.124,84.112,84.124,14400000.0
2007-03-22 20:55:00,84.117,84.117,84.091,84.11,11200000.0
2007-03-22 20:56:00,84.087,84.106,84.087,84.106,8000000.0
2007-03-22 20:57:00,84.105,84.112,84.102,84.112,12200000.0
2007-03-22 20:58:00,84.121,84.122,84.105,84.105,11200000.0
2007-03-22 20:59:00,84.098,84.098,84.086,84.086,11200000.0
2007-03-22 21:00:00,84.09,84.09,84.076,84.078,17600000.0
2007-03-22 21:01:00,84.078,84.09,84.077,84.08,11200000.0
2007-03-22 21:02:00,84.072,84.077,84.065,84.065,16000000.0
2007-03-22 21:03:00,84.055,84.063,84.055,84.063,11200000.0
2007-03-22 21:04:00,84.067,84.074,84.061,84.064,16000000.0
2007-03-22 21:05:00,84.054,84.069,84.048,84.068,12800000.0
2007-03-22 21:06:00,84.069,84.077,84.063,84.063,12800000.0
2007-03-22 21:07:00,84.072,84.087,84.072,84.087,14400000.0
2007-03-22 21:08:00,84.066,84.07,84.06,84.065,16000000.0
2007-03-22 21:09:00,84.064,84.077,84.054,84.061,8000000.0
2007-03-22 21:10:00,84.053,84.053,84.049,84.049,3200000.0
2007-03-22 21:11:00,84.029,84.046,84.029,84.042,12800000.0
2007-03-22 21:12:00,84.043,84.055,84.043,84.054,12800000.0
2007-03-22 21:13:00,84.046,84.051,84.033,84.047,16000000.0
2007-03-22 21:14:00,84.055,84.055,84.037,84.037,12800000.0
2007-03-22 21:15:00,84.018,84.032,84.018,84.02,14400000.0
2007-03-22 21:16:00,84.034,84.034,84.024,84.024,9600000.0
2007-03-22 21:17:00,84.026,84.047,84.026,84.036,12800000.0
2007-03-22 21:18:00,84.043,84.043,83.943,84.035,12800000.0
2007-03-22 21:19:00,84.081,84.081,84.068,84.077,17000000.0
2007-03-22 21:20:00,84.073,84.1,84.073,84.089,14400000.0
2007-03-22 21:21:00,84.09,84.096,84.09,84.095,10600000.0
2007-03-22 21:22:00,84.088,84.088,84.072,84.085,12800000.0
2007-03-22 21:23:00,84.081,84.095,84.081,84.095,11200000.0
2007-03-22 21:24:00,84.093,84.093,84.074,84.074,11200000.0
2007-03-22 21:25:00,84.075,84.077,84.047,84.077,11200000.0
2007-03-22 21:26:00,84.071,84.072,84.051,84.072,11200000.0
2007-03-22 21:27:00,84.078,84.078,84.067,84.067,6400000.0
2007-03-22 21:28:00,84.074,84.074,84.047,84.051,11200000.0
2007-03-22 21:29:00,84.003,84.009,83.995,84.004,11200000.0
2007-03-22 21:30:00,84.014,84.023,84.013,84.021,12800000.0
2007-03-22 21:31:00,84.015,84.029,84.015,84.029,11200000.0
2007-03-22 21:32:00,84.033,84.033,84.025,84.03,13800000.0
2007-03-22 21:33:00,84.02,84.034,84.02,84.027,11200000.0
2007-03-22 21:34:00,84.017,84.025,84.015,84.017,17600000.0
2007-03-22 21:35:00,84.027,84.032,84.026,84.026,12800000.0
2007-03-22 21:36:00,84.017,84.032,84.017,84.025,9600000.0
2007-03-22 21:37:00,83.93,83.96,83.93,83.94,12800000.0
2007-03-22 21:38:00,84.011,84.034,83.93,83.93,12800000.0
2007-03-22 21:39:00,84.028,84.028,84.023,84.023,3200000.0
2007-03-22 21:40:00,84.037,84.037,84.016,84.017,11200000.0
2007-03-22 21:41:00,84.034,84.034,83.996,83.996,12800000.0
2007-03-22 21:42:00,84.028,84.03,84.01,84.029,14400000.0
2007-03-22 21:43:00,84.007,84.036,84.007,84.014,14400000.0
2007-03-22 21:44:00,84.029,84.03,84.021,84.027,12800000.0
2007-03-22 21:45:00,84.028,84.039,84.024,84.027,17600000.0
2007-03-22 21:46:00,84.028,84.028,84.014,84.02,14400000.0
2007-03-22 21:47:00,84.021,84.026,84.015,84.026,11200000.0
2007-03-22 21:48:00,84.03,84.03,84.003,84.013,16000000.0
2007-03-22 21:49:00,83.998,84.037,83.998,84.037,11200000.0
2007-03-22 21:50:00,84.025,84.027,84.013,84.013,12800000.0
2007-03-22 21:51:00,84.034,84.052,84.034,84.048,17600000.0
2007-03-22 21:52:00,84.06,84.06,84.06,84.06,3200000.0
2007-03-22 21:53:00,84.068,84.068,84.06,84.064,11200000.0
2007-03-22 21:54:00,84.066,84.07,84.063,84.067,11200000.0
2007-03-22 21:55:00,84.081,84.081,84.051,84.051,11200000.0
2007-03-22 21:56:00,84.055,84.058,84.04,84.04,12800000.0
2007-03-22 21:57:00,84.044,84.057,84.044,84.049,17600000.0
2007-03-22 21:58:00,84.043,84.049,84.043,84.047,17600000.0
2007-03-22 21:59:00,84.058,84.064,84.05,84.057,12800000.0
2007-03-22 22:00:00,84.05,84.063,84.045,84.045,17600000.0
2007-03-22 22:01:00,84.087,84.088,84.08,84.08,11200000.0
2007-03-22 22:02:00,84.079,84.09,84.079,84.086,16000000.0
2007-03-22 22:03:00,84.074,84.074,84.067,84.067,17600000.0
2007-03-22 22:04:00,84.066,84.069,84.059,84.069,16000000.0
2007-03-22 22:05:00,84.069,84.07,84.058,84.058,11200000.0
2007-03-22 22:06:00,84.07,84.07,84.057,84.057,6800000.0
2007-03-22 22:07:00,84.055,84.065,84.055,84.061,16000000.0
2007-03-22 22:08:00,84.067,84.077,84.049,84.064,16000000.0
2007-03-22 22:09:00,84.04,84.058,84.04,84.047,12200000.0
2007-03-22 22:10:00,84.037,84.038,84.018,84.018,12800000.0
2007-03-22 22:11:00,84.039,84.039,84.012,84.014,8000000.0
2007-03-22 22:12:00,84.021,84.021,84.005,84.009,12800000.0
2007-03-22 22:13:00,83.991,84.006,83.99,84.005,12800000.0
2007-03-22 22:14:00,84.006,84.018,84.006,84.011,12800000.0
2007-03-22 22:15:00,83.996,84.003,83.994,83.998,14400000.0
2007-03-22 22:16:00,83.998,84.008,83.988,83.988,12800000.0
2007-03-22 22:17:00,84.006,84.007,84.001,84.001,12800000.0
2007-03-22 22:18:00,84.005,84.011,84.004,84.006,16000000.0
2007-03-22 22:19:00,84.007,84.026,84.007,84.012,14400000.0
2007-03-22 22:20:00,84.012,84.026,84.011,84.026,12800000.0
2007-03-22 22:21:00,84.024,84.025,84.018,84.018,17600000.0
2007-03-22 22:22:00,84.013,84.013,84.001,84.004,8000000.0
2007-03-22 22:23:00,84.006,84.012,84.003,84.01,13200000.0
2007-03-22 22:24:00,84.003,84.003,83.999,84.003,11200000.0
2007-03-22 22:25:00,84.0,84.0,83.991,83.995,9600000.0
2007-03-22 22:26:00,84.006,84.014,84.004,84.004,17600000.0
2007-03-22 22:27:00,83.989,83.989,83.95,83.95,12800000.0
2007-03-22 22:28:00,83.958,83.958,83.937,83.937,12800000.0
2007-03-22 22:29:00,83.921,83.954,83.921,83.937,16000000.0
2007-03-22 22:30:00,83.941,83.941,83.93,83.936,17600000.0
2007-03-22 22:31:00,83.944,83.946,83.927,83.93,12800000.0
2007-03-22 22:32:00,83.927,83.94,83.872,83.94,11200000.0
2007-03-22 22:33:00,83.947,83.947,83.929,83.934,11200000.0
2007-03-22 22:34:00,83.941,83.941,83.901,83.901,11200000.0
2007-03-22 22:35:00,83.921,83.938,83.921,83.929,12800000.0
2007-03-22 22:36:00,83.933,83.938,83.925,83.935,17600000.0
2007-03-22 22:37:00,83.934,83.942,83.934,83.94,25600000.0
2007-03-22 22:38:00,83.953,83.965,83.941,83.965,17600000.0
2007-03-22 22:39:00,83.967,83.985,83.967,83.981,12800000.0
2007-03-22 22:40:00,83.99,84.019,83.99,84.019,11200000.0
2007-03-22 22:41:00,84.02,84.02,84.004,84.005,11200000.0
2007-03-22 22:42:00,83.998,84.017,83.995,83.999,17600000.0
2007-03-22 22:43:00,83.92,83.92,83.92,83.92,12800000.0
2007-03-22 22:44:00,83.998,84.007,83.992,84.002,12800000.0
2007-03-22 22:45:00,84.014,84.022,84.004,84.005,16000000.0
2007-03-22 22:46:00,84.009,84.015,84.0,84.015,11200000.0
2007-03-22 22:47:00,83.998,84.008,83.998,84.001,17600000.0
2007-03-22 22:48:00,84.01,84.013,84.01,84.012,8000000.0
2007-03-22 22:49:00,84.004,84.009,84.003,84.005,12800000.0
2007-03-22 22:50:00,84.016,84.019,84.006,84.006,11200000.0
2007-03-22 22:51:00,84.004,84.014,83.999,84.001,11200000.0
2007-03-22 22:52:00,84.009,84.021,84.009,84.021,11200000.0
2007-03-22 22:53:00,84.016,84.024,84.013,84.022,11200000.0
2007-03-22 22:54:00,84.028,84.028,84.013,84.021,11200000.0
2007-03-22 22:55:00,84.01,84.016,84.007,84.012,12800000.0
2007-03-22 22:56:00,84.006,84.015,84.004,84.015,17600000.0
2007-03-22 22:57:00,84.018,84.026,84.015,84.015,17600000.0
2007-03-22 22:58:00,83.999,83.999,83.987,83.987,6400000.0
2007-03-22 22:59:00,83.987,83.995,83.984,83.984,17600000.0
2007-03-22 23:00:00,83.963,83.968,83.958,83.968,9600000.0
2007-03-22 23:01:00,83.963,83.97,83.962,83.963,14400000.0
2007-03-22 23:02:00,83.972,83.98,83.967,83.973,17600000.0
2007-03-22 23:03:00,83.964,83.974,83.961,83.963,16000000.0
2007-03-22 23:04:00,83.968,83.985,83.968,83.985,11200000.0
2007-03-22 23:05:00,83.964,83.973,83.964,83.965,33000000.0
2007-03-22 23:06:00,83.958,83.958,83.918,83.918,12800000.0
2007-03-22 23:07:00,83.925,83.932,83.925,83.926,12800000.0
2007-03-22 23:08:00,83.943,83.964,83.943,83.964,11200000.0
2007-03-22 23:09:00,83.955,83.962,83.95,83.95,17600000.0
2007-03-22 23:10:00,83.952,83.952,83.938,83.945,12800000.0
2007-03-22 23:11:00,83.946,83.954,83.943,83.954,11200000.0
2007-03-22 23:12:00,83.965,83.976,83.964,83.974,16000000.0
2007-03-22 23:13:00,83.969,83.974,83.969,83.974,12800000.0
2007-03-22 23:14:00,83.997,84.012,83.99,84.007,10600000.0
2007-03-22 23:15:00,83.989,83.99,83.983,83.99,11200000.0
2007-03-22 23:16:00,83.999,83.999,83.968,83.968,12800000.0
2007-03-22 23:17:00,83.982,83.989,83.98,83.98,11200000.0
2007-03-22 23:18:00,83.983,83.983,83.969,83.975,11200000.0
2007-03-22 23:19:00,83.976,83.984,83.97,83.97,12800000.0
2007-03-22 23:20:00,83.975,83.994,83.975,83.994,14400000.0
2007-03-22 23:21:00,83.982,83.996,83.982,83.982,16000000.0
2007-03-22 23:22:00,83.972,83.973,83.966,83.966,12800000.0
2007-03-22 23:23:00,83.981,83.981,83.969,83.97,12200000.0
2007-03-22 23:24:00,83.963,83.967,83.957,83.962,11200000.0
2007-03-22 23:25:00,83.958,83.968,83.955,83.965,16000000.0
2007-03-22 23:26:00,83.95,83.955,83.947,83.955,12800000.0
2007-03-22 23:27:00,83.97,83.97,83.962,83.964,17600000.0
2007-03-22 23:28:00,83.957,83.96,83.951,83.954,13200000.0
2007-03-22 23:29:00,83.935,83.935,83.872,83.915,11600000.0
2007-03-22 23:30:00,83.906,83.916,83.897,83.903,14400000.0
2007-03-22 23:31:00,83.903,83.92,83.895,83.915,12800000.0
2007-03-22 23:32:00,83.905,83.916,83.905,83.916,18000000.0
2007-03-22 23:33:00,83.914,83.914,83.897,83.897,12800000.0
2007-03-22 23:34:00,83.901,83.901,83.888,83.899,16000000.0
2007-03-22 23:35:00,83.894,83.894,83.88,83.885,16000000.0
2007-03-22 23:36:00,83.883,83.895,83.883,83.887,12800000.0
2007-03-22 23:37:00,83.889,83.899,83.889,83.898,12800000.0
2007-03-22 23:38:00,83.908,83.936,83.908,83.936,11200000.0
2007-03-22 23:39:00,83.946,83.946,83.909,83.909,11200000.0
2007-03-22 23:40:00,83.893,83.905,83.885,83.886,35200000.0
2007-03-22 23:41:00,83.9,83.908,83.899,83.904,12800000.0
2007-03-22 23:42:00,83.821,83.913,83.821,83.913,14400000.0
2007-03-22 23:43:00,83.913,83.918,83.909,83.917,11200000.0
2007-03-22 23:44:00,83.922,83.93,83.922,83.926,16000000.0
2007-03-22 23:45:00,83.907,83.92,83.902,83.92,11200000.0
2007-03-22 23:46:00,83.918,83.926,83.907,83.916,17600000.0
2007-03-22 23:47:00,83.932,83.94,83.925,83.932,13200000.0
2007-03-22 23:48:00,83.928,83.931,83.861,83.922,8000000.0
2007-03-22 23:49:00,83.9,83.902,83.888,83.902,12800000.0
2007-03-22 23:50:00,83.873,83.877,83.871,83.876,10600000.0
2007-03-22 23:51:00,83.95,83.97,83.94,83.94,12800000.0
2007-03-22 23:52:00,83.884,83.898,83.884,83.892,12800000.0
2007-03-22 23:53:00,83.88,83.883,83.88,83.88,11200000.0
2007-03-22 23:54:00,83.864,83.876,83.849,83.873,14400000.0
2007-03-22 23:55:00,83.881,83.881,83.869,83.87,14400000.0
2007-03-22 23:56:00,83.797,83.903,83.797,83.879,11200000.0
2007-03-22 23:57:00,83.873,83.873,83.865,83.871,16000000.0
2007-03-22 23:58:00,83.885,83.888,83.87,83.885,11200000.0
2007-03-22 23:59:00,83.866,83.868,83.843,83.864,14400000.0
2007-03-23 00:00:00,83.879,83.882,83.877,83.881,9600000.0
2007-03-23 00:01:00,83.902,83.905,83.898,83.903,12800000.0
2007-03-23 00:02:00,83.888,83.89,83.878,83.89,12800000.0
2007-03-23 00:03:00,83.896,83.896,83.89,83.893,11200000.0
2007-03-23 00:04:00,83.875,83.901,83.875,83.901,11200000.0
2007-03-23 00:05:00,83.898,83.901,83.886,83.886,11200000.0
2007-03-23 00:06:00,83.9,83.901,83.893,83.896,11200000.0
2007-03-23 00:07:00,83.894,83.898,83.884,83.887,16000000.0
2007-03-23 00:08:00,83.895,83.917,83.894,83.917,12800000.0
2007-03-23 00:09:00,83.915,83.925,83.91,83.916,11200000.0
2007-03-23 00:10:00,83.928,83.928,83.911,83.922,12800000.0
2007-03-23 00:11:00,83.927,83.927,83.907,83.907,12800000.0
2007-03-23 00:12:00,83.906,83.911,83.893,83.911,8000000.0
2007-03-23 00:13:00,83.91,83.915,83.91,83.912,10600000.0
2007-03-23 00:14:00,83.886,83.909,83.881,83.909,14400000.0
2007-03-23 00:15:00,83.922,83.925,83.911,83.925,14400000.0
2007-03-23 00:16:00,83.868,83.87,83.865,83.867,14400000.0
2007-03-23 00:17:00,83.923,83.949,83.918,83.918,16000000.0
2007-03-23 00:18:00,83.913,83.921,83.906,83.921,9600000.0
2007-03-23 00:19:00,83.924,83.934,83.924,83.924,12800000.0
2007-03-23 00:20:00,83.914,83.914,83.908,83.908,17000000.0
2007-03-23 00:21:00,83.921,83.921,83.901,83.904,12800000.0
2007-03-23 00:22:00,83.864,83.882,83.861,83.861,17600000.0
2007-03-23 00:23:00,83.876,83.879,83.875,83.875,12800000.0
2007-03-23 00:24:00,83.88,83.88,83.86,83.872,14400000.0
2007-03-23 00:25:00,83.876,83.878,83.871,83.876,11200000.0
2007-03-23 00:26:00,83.879,83.879,83.873,83.875,12800000.0
2007-03-23 00:27:00,83.86,83.861,83.855,83.859,12800000.0
2007-03-23 00:28:00,83.848,83.852,83.84,83.851,32000000.0
2007-03-23 00:29:00,83.862,83.863,83.857,83.857,8000000.0
2007-03-23 00:30:00,83.861,83.869,83.861,83.869,8000000.0
2007-03-23 00:31:00,83.859,83.859,83.848,83.85,12800000.0
2007-03-23 00:32:00,83.863,83.868,83.85,83.865,12800000.0
2007-03-23 00:33:00,83.866,83.873,83.864,83.871,12800000.0
2007-03-23 00:34:00,83.87,83.87,83.857,83.859,19200000.0
2007-03-23 00:35:00,83.863,83.867,83.856,83.861,12800000.0
2007-03-23 00:36:00,83.84,83.845,83.834,83.845,12800000.0
2007-03-23 00:37:00,83.868,83.89,83.868,83.888,12800000.0
2007-03-23 00:38:00,83.876,83.876,83.869,83.869,12800000.0
2007-03-23 00:39:00,83.867,83.876,83.861,83.87,17600000.0
2007-03-23 00:40:00,83.877,83.877,83.871,83.872,8000000.0
2007-03-23 00:41:00,83.862,83.872,83.854,83.867,16000000.0
2007-03-23 00:42:00,83.857,83.872,83.856,83.865,12800000.0
2007-03-23 00:43:00,83.855,83.869,83.855,83.868,16000000.0
2007-03-23 00:44:00,83.885,83.906,83.885,83.904,17600000.0
2007-03-23 00:45:00,83.906,83.925,83.906,83.919,12800000.0
2007-03-23 00:46:00,83.91,83.912,83.904,83.904,14400000.0
2007-03-23 00:47:00,83.907,83.914,83.907,83.914,12800000.0
2007-03-23 00:48:00,83.919,83.929,83.918,83.918,12800000.0
2007-03-23 00:49:00,83.928,83.928,83.902,83.902,11200000.0
2007-03-23 00:50:00,83.925,83.94,83.925,83.94,12800000.0
2007-03-23 00:51:00,83.95,83.957,83.937,83.95,11200000.0
2007-03-23 00:52:00,83.936,83.946,83.935,83.935,11200000.0
2007-03-23 00:53:00,83.944,83.955,83.944,83.955,11200000.0
2007-03-23 00:54:00,83.952,83.973,83.952,83.973,17600000.0
2007-03-23 00:55:00,83.974,83.987,83.954,83.954,12800000.0
2007-03-23 00:56:00,83.959,83.959,83.951,83.952,12800000.0
2007-03-23 00:57:00,83.959,83.967,83.958,83.967,12800000.0
2007-03-23 00:58:00,83.964,83.969,83.959,83.96,12800000.0
2007-03-23 00:59:00,83.956,83.956,83.942,83.953,11200000.0
2007-03-23 01:00:00,83.955,83.96,83.945,83.96,16000000.0
2007-03-23 01:01:00,83.962,83.972,83.962,83.97,14400000.0
2007-03-23 01:02:00,83.981,83.985,83.977,83.977,8000000.0
2007-03-23 01:03:00,83.975,83.984,83.97,83.97,11200000.0
2007-03-23 01:04:00,83.986,83.992,83.975,83.975,12800000.0
2007-03-23 01:05:00,83.965,83.983,83.963,83.983,11200000.0
2007-03-23 01:06:00,83.966,83.966,83.894,83.947,12800000.0
2007-03-23 01:07:00,83.949,83.949,83.932,83.932,12800000.0
2007-03-23 01:08:00,83.926,83.926,83.916,83.916,16000000.0
2007-03-23 01:09:00,83.918,83.936,83.91,83.936,17600000.0
2007-03-23 01:10:00,83.93,83.93,83.915,83.921,16000000.0
2007-03-23 01:11:00,83.907,83.908,83.902,83.908,11200000.0
2007-03-23 01:12:00,83.91,83.91,83.898,83.898,16000000.0
2007-03-23 01:13:00,83.898,83.898,83.89,83.893,8000000.0
2007-03-23 01:14:00,83.886,83.886,83.878,83.883,16000000.0
2007-03-23 01:15:00,83.893,83.898,83.89,83.891,12800000.0
2007-03-23 01:16:00,83.886,83.886,83.879,83.879,25600000.0
2007-03-23 01:17:00,83.881,83.895,83.876,83.894,11200000.0
2007-03-23 01:18:00,83.899,83.899,83.887,83.888,12800000.0
2007-03-23 01:19:00,83.893,83.899,83.882,83.891,16000000.0
2007-03-23 01:20:00,83.875,83.886,83.875,83.881,11200000.0
2007-03-23 01:21:00,83.888,83.895,83.872,83.889,12800000.0
2007-03-23 01:22:00,83.88,83.884,83.876,83.883,12800000.0
2007-03-23 01:23:00,83.883,83.89,83.881,83.883,10600000.0
2007-03-23 01:24:00,83.878,83.892,83.875,83.892,12800000.0
2007-03-23 01:25:00,83.874,83.884,83.872,83.884,12800000.0
2007-03-23 01:26:00,83.908,83.924,83.908,83.917,11200000.0
2007-03-23 01:27:00,83.922,83.931,83.92,83.931,12800000.0
2007-03-23 01:28:00,83.915,83.927,83.905,83.918,17600000.0
2007-03-23 01:29:00,83.917,83.929,83.901,83.929,17600000.0
2007-03-23 01:30:00,83.932,83.939,83.931,83.931,11200000.0
2007-03-23 01:31:00,83.932,83.932,83.923,83.926,11200000.0
2007-03-23 01:32:00,83.923,83.923,83.914,83.914,12800000.0
2007-03-23 01:34:00,83.909,83.945,83.909,83.915,24400000.0
2007-03-23 01:35:00,83.922,83.922,83.908,83.912,14400000.0
2007-03-23 01:36:00,83.91,83.911,83.901,83.905,11200000.0
2007-03-23 01:37:00,83.938,83.938,83.927,83.938,14400000.0
2007-03-23 01:38:00,83.907,83.923,83.907,83.919,17600000.0
2007-03-23 01:39:00,83.914,83.924,83.914,83.924,14400000.0
2007-03-23 01:40:00,83.924,83.935,83.92,83.935,11200000.0
2007-03-23 01:41:00,83.934,83.934,83.926,83.932,12800000.0
2007-03-23 01:42:00,83.933,83.966,83.933,83.966,11200000.0
2007-03-23 01:43:00,83.981,83.995,83.98,83.98,11200000.0
2007-03-23 01:44:00,83.968,83.968,83.954,83.96,12800000.0
2007-03-23 01:45:00,83.972,83.984,83.969,83.983,16000000.0
2007-03-23 01:46:00,83.975,83.988,83.975,83.977,16000000.0
2007-03-23 01:47:00,83.969,83.969,83.958,83.958,14400000.0
2007-03-23 01:48:00,83.966,83.975,83.956,83.968,12800000.0
2007-03-23 01:49:00,83.972,83.991,83.972,83.99,16000000.0
2007-03-23 01:50:00,83.991,84.015,83.991,84.015,14400000.0
2007-03-23 01:51:00,84.017,84.02,84.012,84.02,11200000.0
2007-03-23 01:52:00,84.031,84.036,84.03,84.036,20800000.0
2007-03-23 01:53:00,84.05,84.051,84.03,84.041,14400000.0
2007-03-23 01:54:00,84.039,84.046,84.039,84.045,8000000.0
2007-03-23 01:55:00,84.029,84.029,84.012,84.012,12800000.0
2007-03-23 01:56:00,83.993,83.993,83.983,83.993,12800000.0
2007-03-23 01:57:00,83.996,83.996,83.986,83.988,11200000.0
2007-03-23 01:58:00,83.98,83.98,83.97,83.973,11200000.0
2007-03-23 01:59:00,83.985,83.988,83.969,83.981,14400000.0
2007-03-23 02:00:00,83.98,83.984,83.968,83.982,11200000.0
2007-03-23 02:01:00,83.979,83.979,83.964,83.975,17600000.0
2007-03-23 02:02:00,83.97,83.97,83.961,83.961,12800000.0
2007-03-23 02:03:00,83.967,83.975,83.962,83.965,16000000.0
2007-03-23 02:04:00,83.955,83.973,83.955,83.973,12800000.0
2007-03-23 02:05:00,83.984,83.984,83.977,83.978,12800000.0
2007-03-23 02:06:00,83.987,83.987,83.979,83.979,12800000.0
2007-03-23 02:07:00,83.982,83.991,83.978,83.979,12800000.0
2007-03-23 02:08:00,83.987,83.992,83.981,83.988,17600000.0
2007-03-23 02:09:00,83.983,83.983,83.954,83.96,16000000.0
2007-03-23 02:10:00,83.956,83.964,83.956,83.96,9000000.0
2007-03-23 02:11:00,83.964,83.973,83.952,83.973,12800000.0
2007-03-23 02:12:00,83.975,83.982,83.973,83.977,11200000.0
2007-03-23 02:13:00,83.983,83.988,83.978,83.978,11200000.0
2007-03-23 02:14:00,83.976,83.976,83.959,83.959,11200000.0
2007-03-23 02:15:00,83.96,83.96,83.94,83.94,11200000.0
2007-03-23 02:16:00,83.934,83.94,83.868,83.94,9600000.0
2007-03-23 02:17:00,83.929,83.944,83.927,83.932,11200000.0
2007-03-23 02:18:00,83.953,83.959,83.937,83.937,12800000.0
2007-03-23 02:19:00,83.946,83.948,83.934,83.945,12800000.0
2007-03-23 02:20:00,83.927,83.938,83.927,83.938,8000000.0
2007-03-23 02:21:00,83.938,83.952,83.932,83.936,17000000.0
2007-03-23 02:22:00,83.943,83.948,83.938,83.94,12800000.0
2007-03-23 02:23:00,83.936,83.941,83.932,83.933,12800000.0
2007-03-23 02:24:00,83.914,83.938,83.841,83.937,11200000.0
2007-03-23 02:25:00,83.952,83.953,83.929,83.931,17600000.0
2007-03-23 02:26:00,83.945,83.957,83.937,83.945,17600000.0
2007-03-23 02:27:00,83.943,83.943,83.914,83.939,17600000.0
2007-03-23 02:28:00,83.936,83.946,83.934,83.941,14400000.0
2007-03-23 02:29:00,83.945,83.946,83.933,83.945,11200000.0
2007-03-23 02:30:00,83.951,83.952,83.946,83.946,11200000.0
2007-03-23 02:31:00,83.936,83.958,83.933,83.933,17600000.0
2007-03-23 02:32:00,83.939,83.942,83.923,83.942,11200000.0
2007-03-23 02:33:00,83.933,83.95,83.933,83.95,11600000.0
2007-03-23 02:34:00,83.94,83.94,83.923,83.923,14400000.0
2007-03-23 02:35:00,83.941,83.941,83.935,83.935,12800000.0
2007-03-23 02:36:00,83.933,83.933,83.915,83.915,12800000.0
2007-03-23 02:37:00,83.913,83.913,83.89,83.89,12800000.0
2007-03-23 02:38:00,83.899,83.899,83.893,83.899,12800000.0
2007-03-23 02:39:00,83.905,83.905,83.894,83.894,16000000.0
2007-03-23 02:40:00,83.892,83.892,83.86,83.86,12800000.0
2007-03-23 02:41:00,83.874,83.879,83.868,83.879,11200000.0
2007-03-23 02:42:00,83.891,83.894,83.888,83.888,12800000.0
2007-03-23 02:43:00,83.888,83.891,83.881,83.881,11200000.0
2007-03-23 02:44:00,83.889,83.889,83.86,83.873,12800000.0
2007-03-23 02:45:00,83.879,83.881,83.873,83.873,11200000.0
2007-03-23 02:46:00,83.879,83.879,83.874,83.875,12800000.0
2007-03-23 02:47:00,83.866,83.868,83.854,83.855,12800000.0
2007-03-23 02:48:00,83.853,83.853,83.836,83.836,13800000.0
2007-03-23 02:49:00,83.842,83.851,83.842,83.845,17600000.0
2007-03-23 02:50:00,83.837,83.847,83.837,83.846,11200000.0
2007-03-23 02:51:00,83.847,83.864,83.839,83.864,11200000.0
2007-03-23 02:52:00,83.866,83.868,83.795,83.851,10600000.0
2007-03-23 02:53:00,83.854,83.862,83.845,83.845,11200000.0
2007-03-23 02:54:00,83.74,83.845,83.74,83.845,11200000.0
2007-03-23 02:55:00,83.871,83.881,83.871,83.878,11200000.0
2007-03-23 02:56:00,83.884,83.89,83.884,83.89,11200000.0
2007-03-23 02:57:00,83.89,83.89,83.878,83.887,11200000.0
2007-03-23 02:58:00,83.878,83.883,83.86,83.883,8000000.0
2007-03-23 02:59:00,83.894,83.9,83.889,83.9,11200000.0
2007-03-23 03:00:00,83.899,83.904,83.808,83.808,11200000.0
2007-03-23 03:01:00,83.902,83.907,83.892,83.892,10600000.0
2007-03-23 03:02:00,83.908,83.91,83.908,83.909,11200000.0
2007-03-23 03:03:00,83.915,83.936,83.915,83.933,14400000.0
2007-03-23 03:04:00,83.924,83.945,83.924,83.945,11200000.0
2007-03-23 03:05:00,83.942,83.942,83.931,83.936,16000000.0
2007-03-23 03:06:00,83.927,83.927,83.906,83.907,16000000.0
2007-03-23 03:07:00,83.899,83.904,83.885,83.885,14400000.0
2007-03-23 03:08:00,83.883,83.883,83.864,83.868,11200000.0
2007-03-23 03:09:00,83.865,83.87,83.856,83.856,11200000.0
2007-03-23 03:10:00,83.853,83.853,83.839,83.851,16000000.0
2007-03-23 03:11:00,83.854,83.867,83.854,83.856,11200000.0
2007-03-23 03:12:00,83.865,83.892,83.865,83.882,17600000.0
2007-03-23 03:13:00,83.914,83.918,83.911,83.918,16000000.0
2007-03-23 03:14:00,83.914,83.926,83.914,83.926,11200000.0
2007-03-23 03:15:00,83.928,83.928,83.901,83.901,17600000.0
2007-03-23 03:16:00,83.884,83.893,83.882,83.883,14400000.0
2007-03-23 03:17:00,83.866,83.868,83.835,83.848,10600000.0
2007-03-23 03:18:00,83.845,83.846,83.832,83.836,12800000.0
2007-03-23 03:19:00,83.842,83.848,83.837,83.848,12800000.0
2007-03-23 03:20:00,83.854,83.854,83.842,83.853,12800000.0
2007-03-23 03:21:00,83.852,83.866,83.848,83.866,14400000.0
2007-03-23 03:22:00,83.873,83.873,83.861,83.861,11200000.0
2007-03-23 03:23:00,83.849,83.849,83.829,83.837,9600000.0
2007-03-23 03:24:00,83.843,83.85,83.84,83.85,9600000.0
2007-03-23 03:25:00,83.843,83.856,83.843,83.854,17600000.0
2007-03-23 03:26:00,83.86,83.87,83.851,83.851,12800000.0
2007-03-23 03:27:00,83.857,83.862,83.839,83.839,14400000.0
2007-03-23 03:28:00,83.838,83.838,83.833,83.838,11200000.0
2007-03-23 03:29:00,83.834,83.841,83.833,83.835,12800000.0
2007-03-23 03:30:00,83.831,83.831,83.765,83.812,17600000.0
2007-03-23 03:31:00,83.819,83.819,83.808,83.817,12800000.0
2007-03-23 03:32:00,83.802,83.805,83.802,83.805,8000000.0
2007-03-23 03:33:00,83.813,83.815,83.805,83.805,11200000.0
2007-03-23 03:34:00,83.812,83.813,83.8,83.804,11200000.0
2007-03-23 03:35:00,83.791,83.8,83.789,83.798,17600000.0
2007-03-23 03:36:00,83.807,83.807,83.804,83.805,10600000.0
2007-03-23 03:37:00,83.804,83.817,83.804,83.816,17600000.0
2007-03-23 03:38:00,83.805,83.827,83.805,83.815,12200000.0
2007-03-23 03:39:00,83.813,83.818,83.756,83.799,14400000.0
2007-03-23 03:40:00,83.794,83.808,83.793,83.804,12800000.0
2007-03-23 03:41:00,83.802,83.802,83.789,83.789,11200000.0
2007-03-23 03:42:00,83.788,83.802,83.788,83.8,12800000.0
2007-03-23 03:43:00,83.79,83.803,83.777,83.803,11200000.0
2007-03-23 03:44:00,83.803,83.809,83.79,83.809,12800000.0
2007-03-23 03:45:00,83.819,83.833,83.819,83.833,11200000.0
2007-03-23 03:46:00,83.837,83.839,83.832,83.832,11200000.0
2007-03-23 03:47:00,83.837,83.837,83.826,83.835,11200000.0
2007-03-23 03:48:00,83.836,83.836,83.83,83.831,11200000.0
2007-03-23 03:49:00,83.832,83.832,83.804,83.804,16000000.0
2007-03-23 03:50:00,83.804,83.825,83.804,83.821,11200000.0
2007-03-23 03:51:00,83.828,83.828,83.817,83.822,8000000.0
2007-03-23 03:52:00,83.825,83.825,83.797,83.822,14400000.0
2007-03-23 03:53:00,83.83,83.836,83.83,83.836,9600000.0
2007-03-23 03:54:00,83.837,83.845,83.831,83.845,14400000.0
2007-03-23 03:55:00,83.845,83.848,83.83,83.841,14400000.0
2007-03-23 03:56:00,83.831,83.841,83.831,83.837,12800000.0
2007-03-23 03:57:00,83.853,83.853,83.834,83.842,12800000.0
2007-03-23 03:58:00,83.832,83.856,83.832,83.856,16000000.0
2007-03-23 03:59:00,83.853,83.853,83.844,83.845,12800000.0
2007-03-23 04:00:00,83.852,83.88,83.845,83.874,14400000.0
2007-03-23 04:01:00,83.89,83.896,83.887,83.896,11200000.0
2007-03-23 04:02:00,83.887,83.887,83.872,83.875,8000000.0
2007-03-23 04:03:00,83.878,83.878,83.867,83.869,12800000.0
2007-03-23 04:04:00,83.874,83.879,83.859,83.859,12800000.0
2007-03-23 04:05:00,83.861,83.866,83.86,83.865,11200000.0
2007-03-23 04:06:00,83.872,83.882,83.865,83.882,14400000.0
2007-03-23 04:07:00,83.865,83.875,83.853,83.865,14400000.0
2007-03-23 04:08:00,83.88,83.887,83.878,83.887,11200000.0
2007-03-23 04:09:00,83.887,83.892,83.884,83.887,11200000.0
2007-03-23 04:10:00,83.887,83.912,83.887,83.912,14400000.0
2007-03-23 04:11:00,83.914,83.914,83.899,83.899,12800000.0
2007-03-23 04:12:00,83.89,83.902,83.89,83.896,14400000.0
2007-03-23 04:13:00,83.896,83.898,83.894,83.896,11200000.0
2007-03-23 04:14:00,83.882,83.89,83.881,83.881,11200000.0
2007-03-23 04:15:00,83.893,83.893,83.883,83.886,12800000.0
2007-03-23 04:16:00,83.892,83.893,83.884,83.893,11200000.0
2007-03-23 04:17:00,83.897,83.919,83.897,83.919,14400000.0
2007-03-23 04:18:00,83.922,83.922,83.901,83.912,12800000.0
2007-03-23 04:19:00,83.894,83.894,83.858,83.872,12800000.0
2007-03-23 04:20:00,83.867,83.875,83.782,83.869,11200000.0
2007-03-23 04:21:00,83.876,83.876,83.864,83.864,11200000.0
2007-03-23 04:22:00,83.856,83.867,83.852,83.858,16000000.0
2007-03-23 04:23:00,83.867,83.868,83.851,83.862,12800000.0
2007-03-23 04:24:00,83.859,83.859,83.853,83.857,12800000.0
2007-03-23 04:25:00,83.867,83.875,83.866,83.869,14400000.0
2007-03-23 04:26:00,83.864,83.866,83.857,83.857,14400000.0
2007-03-23 04:27:00,83.864,83.872,83.863,83.872,9600000.0
2007-03-23 04:28:00,83.873,83.877,83.869,83.876,11200000.0
2007-03-23 04:29:00,83.876,83.892,83.876,83.887,12800000.0
2007-03-23 04:30:00,83.88,83.891,83.872,83.879,12800000.0
2007-03-23 04:31:00,83.881,83.888,83.867,83.888,12800000.0
2007-03-23 04:32:00,83.884,83.887,83.881,83.882,12800000.0
2007-03-23 04:33:00,83.861,83.893,83.859,83.874,16000000.0
2007-03-23 04:34:00,83.876,83.878,83.875,83.875,12800000.0
2007-03-23 04:35:00,83.886,83.886,83.879,83.88,12800000.0
2007-03-23 04:36:00,83.891,83.891,83.881,83.881,6400000.0
2007-03-23 04:37:00,83.889,83.889,83.87,83.877,12800000.0
2007-03-23 04:38:00,83.887,83.889,83.882,83.888,9600000.0
2007-03-23 04:39:00,83.882,83.89,83.876,83.882,12800000.0
2007-03-23 04:40:00,83.888,83.897,83.888,83.897,11200000.0
2007-03-23 04:41:00,83.891,83.892,83.878,83.887,11200000.0
2007-03-23 04:42:00,83.887,83.893,83.873,83.893,12800000.0
2007-03-23 04:43:00,83.874,83.874,83.853,83.863,12800000.0
2007-03-23 04:44:00,83.873,83.877,83.871,83.872,9600000.0
2007-03-23 04:45:00,83.871,83.871,83.84,83.84,12800000.0
2007-03-23 04:46:00,83.849,83.859,83.846,83.859,14400000.0
2007-03-23 04:47:00,83.857,83.859,83.854,83.854,6400000.0
2007-03-23 04:48:00,83.84,83.84,83.825,83.825,12800000.0
2007-03-23 04:49:00,83.83,83.848,83.83,83.839,11200000.0
2007-03-23 04:50:00,83.827,83.827,83.81,83.817,11200000.0
2007-03-23 04:51:00,83.833,83.833,83.744,83.826,14400000.0
2007-03-23 04:52:00,83.825,83.831,83.819,83.829,11200000.0
2007-03-23 04:53:00,83.828,83.836,83.827,83.836,9600000.0
2007-03-23 04:54:00,83.832,83.836,83.831,83.833,12800000.0
2007-03-23 04:55:00,83.823,83.827,83.82,83.821,11200000.0
2007-03-23 04:56:00,83.797,83.822,83.788,83.788,17600000.0
2007-03-23 04:57:00,83.813,83.821,83.787,83.815,11200000.0
2007-03-23 04:58:00,83.813,83.826,83.811,83.824,11200000.0
2007-03-23 04:59:00,83.822,83.831,83.821,83.831,12800000.0
2007-03-23 05:00:00,83.824,83.837,83.824,83.837,11200000.0
2007-03-23 05:01:00,83.84,83.851,83.836,83.851,14400000.0
2007-03-23 05:02:00,83.85,83.862,83.85,83.859,14400000.0
2007-03-23 05:03:00,83.862,83.865,83.851,83.852,12800000.0
2007-03-23 05:04:00,83.857,83.865,83.855,83.865,7400000.0
2007-03-23 05:05:00,83.868,83.878,83.868,83.873,11200000.0
2007-03-23 05:06:00,83.875,83.876,83.852,83.852,11200000.0
2007-03-23 05:07:00,83.851,83.895,83.851,83.895,14400000.0
2007-03-23 05:08:00,83.902,83.908,83.889,83.902,11200000.0
2007-03-23 05:09:00,83.887,83.9,83.887,83.887,18000000.0
2007-03-23 05:10:00,83.892,83.892,83.865,83.885,12800000.0
2007-03-23 05:11:00,83.892,83.899,83.88,83.88,12800000.0
2007-03-23 05:12:00,83.891,83.901,83.891,83.895,12800000.0
2007-03-23 05:13:00,83.891,83.894,83.884,83.89,12200000.0
2007-03-23 05:14:00,83.888,83.897,83.887,83.897,14400000.0
2007-03-23 05:15:00,83.887,83.887,83.861,83.876,16000000.0
2007-03-23 05:16:00,83.882,83.894,83.828,83.894,16000000.0
2007-03-23 05:17:00,83.897,83.902,83.896,83.897,10600000.0
2007-03-23 05:18:00,83.911,83.921,83.902,83.921,8000000.0
2007-03-23 05:19:00,83.913,83.917,83.901,83.909,16000000.0
2007-03-23 05:20:00,83.908,83.915,83.89,83.89,11200000.0
2007-03-23 05:21:00,83.881,83.888,83.866,83.875,12800000.0
2007-03-23 05:22:00,83.869,83.892,83.869,83.892,11200000.0
2007-03-23 05:23:00,83.86,83.872,83.84,83.84,12800000.0
2007-03-23 05:24:00,83.858,83.858,83.84,83.841,11200000.0
2007-03-23 05:25:00,83.847,83.847,83.836,83.839,12800000.0
2007-03-23 05:26:00,83.839,83.841,83.83,83.841,12800000.0
2007-03-23 05:27:00,83.836,83.869,83.836,83.869,12800000.0
2007-03-23 05:28:00,83.859,83.863,83.855,83.862,10600000.0
2007-03-23 05:29:00,83.848,83.85,83.839,83.839,11200000.0
2007-03-23 05:30:00,83.852,83.871,83.848,83.861,16000000.0
2007-03-23 05:31:00,83.851,83.885,83.848,83.885,17600000.0
2007-03-23 05:32:00,83.866,83.886,83.866,83.886,12200000.0
2007-03-23 05:33:00,83.868,83.868,83.856,83.856,9600000.0
2007-03-23 05:34:00,83.881,83.884,83.881,83.884,16000000.0
2007-03-23 05:35:00,83.883,83.885,83.878,83.878,11200000.0
2007-03-23 05:36:00,83.853,83.853,83.84,83.84,16000000.0
2007-03-23 05:37:00,83.867,83.877,83.863,83.871,10600000.0
2007-03-23 05:38:00,83.853,83.869,83.841,83.869,16000000.0
2007-03-23 05:39:00,83.863,83.879,83.858,83.879,11200000.0
2007-03-23 05:40:00,83.883,83.883,83.878,83.878,9600000.0
2007-03-23 05:41:00,83.88,83.881,83.87,83.871,12800000.0
2007-03-23 05:42:00,83.849,83.857,83.832,83.832,11200000.0
2007-03-23 05:43:00,83.818,83.818,83.803,83.803,11200000.0
2007-03-23 05:44:00,83.812,83.826,83.812,83.826,11200000.0
2007-03-23 05:45:00,83.825,83.833,83.825,83.832,16000000.0
2007-03-23 05:46:00,83.821,83.828,83.807,83.827,17600000.0
2007-03-23 05:47:00,83.809,83.84,83.809,83.84,14400000.0
2007-03-23 05:48:00,83.853,83.853,83.814,83.821,9600000.0
2007-03-23 05:49:00,83.818,83.835,83.818,83.835,17600000.0
2007-03-23 05:50:00,83.835,83.856,83.835,83.847,11200000.0
2007-03-23 05:51:00,83.872,83.88,83.872,83.879,11200000.0
2007-03-23 05:52:00,83.873,83.896,83.867,83.896,12800000.0
2007-03-23 05:53:00,83.884,83.893,83.88,83.88,17000000.0
2007-03-23 05:54:00,83.908,83.941,83.908,83.941,9600000.0
2007-03-23 05:55:00,83.842,83.905,83.842,83.89,11200000.0
2007-03-23 05:56:00,83.858,83.891,83.858,83.88,12800000.0
2007-03-23 05:57:00,83.877,83.89,83.877,83.88,12800000.0
2007-03-23 05:58:00,83.872,83.882,83.785,83.875,12800000.0
2007-03-23 05:59:00,83.874,83.874,83.858,83.866,12800000.0
2007-03-23 06:00:00,83.874,83.874,83.829,83.829,8000000.0
2007-03-23 06:01:00,83.837,83.837,83.815,83.836,11200000.0
2007-03-23 06:02:00,83.848,83.86,83.844,83.844,12800000.0
2007-03-23 06:03:00,83.856,83.89,83.856,83.89,11200000.0
2007-03-23 06:04:00,83.882,83.891,83.878,83.891,15400000.0
2007-03-23 06:05:00,83.892,83.893,83.879,83.893,14400000.0
2007-03-23 06:06:00,83.859,83.899,83.859,83.899,12800000.0
2007-03-23 06:07:00,83.905,83.91,83.903,83.908,11200000.0
2007-03-23 06:08:00,83.907,83.929,83.907,83.929,11200000.0
2007-03-23 06:09:00,83.926,83.926,83.918,83.922,11200000.0
2007-03-23 06:10:00,83.91,83.914,83.821,83.904,11200000.0
2007-03-23 06:11:00,83.915,83.92,83.903,83.92,17600000.0
2007-03-23 06:12:00,83.926,83.926,83.914,83.926,11200000.0
2007-03-23 06:13:00,83.91,83.934,83.91,83.92,12800000.0
2007-03-23 06:14:00,83.916,83.922,83.907,83.919,12800000.0
2007-03-23 06:15:00,83.927,83.944,83.927,83.944,8000000.0
2007-03-23 06:16:00,83.938,83.941,83.938,83.941,8000000.0
2007-03-23 06:17:00,83.943,83.947,83.939,83.944,12800000.0
2007-03-23 06:18:00,83.943,83.943,83.933,83.933,12800000.0
2007-03-23 06:19:00,83.933,83.944,83.933,83.937,12800000.0
2007-03-23 06:20:00,83.93,83.935,83.924,83.929,16000000.0
2007-03-23 06:21:00,83.94,83.94,83.929,83.937,12800000.0
2007-03-23 06:22:00,83.961,83.972,83.947,83.972,12800000.0
2007-03-23 06:23:00,83.973,83.98,83.973,83.98,8000000.0
2007-03-23 06:24:00,83.991,83.991,83.978,83.988,8000000.0
2007-03-23 06:25:00,83.984,83.998,83.97,83.998,12800000.0
2007-03-23 06:26:00,83.998,83.998,83.982,83.985,12800000.0
2007-03-23 06:27:00,83.988,84.004,83.97,84.004,14400000.0
2007-03-23 06:28:00,83.977,83.977,83.963,83.963,8000000.0
2007-03-23 06:29:00,83.98,83.991,83.98,83.991,11200000.0
2007-03-23 06:30:00,83.993,84.006,83.993,84.006,14400000.0
2007-03-23 06:31:00,84.011,84.027,84.011,84.022,14400000.0
2007-03-23 06:32:00,84.02,84.028,84.012,84.018,12800000.0
2007-03-23 06:33:00,84.0,84.005,83.985,83.997,17600000.0
2007-03-23 06:34:00,84.001,84.022,84.001,84.016,12800000.0
2007-03-23 06:35:00,84.018,84.018,84.004,84.012,12800000.0
2007-03-23 06:36:00,84.013,84.013,83.994,84.005,14400000.0
2007-03-23 06:37:00,84.018,84.018,84.006,84.01,12800000.0
2007-03-23 06:38:00,84.0,84.012,84.0,84.006,16400000.0
2007-03-23 06:39:00,84.006,84.006,83.985,83.995,11200000.0
2007-03-23 06:40:00,83.982,83.995,83.982,83.984,9600000.0
2007-03-23 06:41:00,83.983,83.989,83.982,83.983,12800000.0
2007-03-23 06:42:00,83.979,83.984,83.975,83.984,9600000.0
2007-03-23 06:43:00,83.921,83.98,83.921,83.977,16000000.0
2007-03-23 06:44:00,83.976,83.994,83.969,83.994,17600000.0
2007-03-23 06:45:00,84.01,84.024,83.999,84.024,17600000.0
2007-03-23 06:46:00,84.022,84.022,84.012,84.016,12800000.0
2007-03-23 06:47:00,84.029,84.052,84.029,84.052,12800000.0
2007-03-23 06:48:00,84.052,84.066,84.052,84.054,17600000.0
2007-03-23 06:49:00,84.049,84.059,84.047,84.057,17600000.0
2007-03-23 06:50:00,84.039,84.048,84.039,84.046,14400000.0
2007-03-23 06:51:00,84.037,84.037,84.016,84.016,12800000.0
2007-03-23 06:52:00,84.03,84.03,84.018,84.028,12800000.0
2007-03-23 06:53:00,84.037,84.049,84.035,84.049,17600000.0
2007-03-23 06:54:00,84.049,84.049,84.036,84.04,14400000.0
2007-03-23 06:55:00,84.029,84.049,84.029,84.047,9600000.0
2007-03-23 06:56:00,84.05,84.05,84.045,84.046,11200000.0
2007-03-23 06:57:00,84.045,84.048,84.039,84.042,14400000.0
2007-03-23 06:58:00,84.027,84.036,84.023,84.031,12800000.0
2007-03-23 06:59:00,84.027,84.038,84.016,84.038,12800000.0
2007-03-23 07:00:00,84.043,84.043,84.034,84.043,16000000.0
2007-03-23 07:01:00,84.04,84.04,84.032,84.036,17600000.0
2007-03-23 07:02:00,84.048,84.052,84.048,84.049,12800000.0
2007-03-23 07:03:00,84.025,84.037,84.025,84.032,12800000.0
2007-03-23 07:04:00,84.018,84.034,84.018,84.034,12800000.0
2007-03-23 07:05:00,84.039,84.039,84.005,84.013,11200000.0
2007-03-23 07:06:00,83.991,84.013,83.985,84.013,12800000.0
2007-03-23 07:07:00,84.018,84.018,84.008,84.008,11200000.0
2007-03-23 07:08:00,83.994,83.995,83.977,83.979,16000000.0
2007-03-23 07:09:00,83.995,84.016,83.995,84.011,12800000.0
2007-03-23 07:10:00,84.003,84.008,83.99,83.99,12800000.0
2007-03-23 07:11:00,83.989,84.002,83.987,83.993,12800000.0
2007-03-23 07:12:00,83.969,83.991,83.969,83.991,8000000.0
2007-03-23 07:13:00,83.983,83.983,83.972,83.972,12800000.0
2007-03-23 07:14:00,83.945,83.957,83.945,83.947,10600000.0
2007-03-23 07:15:00,83.949,83.967,83.946,83.965,11200000.0
2007-03-23 07:16:00,83.964,83.964,83.955,83.961,11600000.0
2007-03-23 07:17:00,83.984,84.002,83.984,83.994,12800000.0
2007-03-23 07:18:00,84.005,84.013,84.005,84.008,17600000.0
2007-03-23 07:19:00,84.008,84.008,83.995,83.999,12800000.0
2007-03-23 07:20:00,84.001,84.006,83.996,84.003,12800000.0
2007-03-23 07:21:00,84.001,84.006,84.0,84.002,13200000.0
2007-03-23 07:22:00,83.958,84.002,83.958,84.0,17600000.0
2007-03-23 07:23:00,84.004,84.004,83.988,83.989,11200000.0
2007-03-23 07:24:00,83.979,83.995,83.979,83.995,14400000.0
2007-03-23 07:25:00,83.99,83.998,83.973,83.998,16000000.0
2007-03-23 07:26:00,84.012,84.018,84.004,84.013,13200000.0
2007-03-23 07:27:00,83.992,84.003,83.99,84.0,16000000.0
2007-03-23 07:28:00,84.006,84.015,84.006,84.011,14400000.0
2007-03-23 07:29:00,83.991,83.991,83.973,83.983,11200000.0
2007-03-23 07:30:00,83.972,83.985,83.972,83.982,11200000.0
2007-03-23 07:31:00,84.004,84.012,84.004,84.006,17600000.0
2007-03-23 07:32:00,84.005,84.017,84.005,84.01,17600000.0
2007-03-23 07:33:00,84.006,84.024,84.006,84.024,8000000.0
2007-03-23 07:34:00,84.023,84.027,84.012,84.027,12800000.0
2007-03-23 07:35:00,84.023,84.035,84.023,84.034,14800000.0
2007-03-23 07:36:00,84.013,84.036,84.012,84.012,11200000.0
2007-03-23 07:37:00,84.011,84.021,83.997,84.021,11200000.0
2007-03-23 07:38:00,84.01,84.011,84.003,84.011,12800000.0
2007-03-23 07:39:00,84.01,84.011,84.002,84.008,11200000.0
2007-03-23 07:40:00,84.002,84.008,83.994,84.008,11200000.0
2007-03-23 07:41:00,84.014,84.014,83.998,84.001,13200000.0
2007-03-23 07:42:00,83.999,83.999,83.985,83.985,12800000.0
2007-03-23 07:43:00,83.987,83.987,83.948,83.948,12800000.0
2007-03-23 07:44:00,83.949,83.949,83.934,83.934,11200000.0
2007-03-23 07:45:00,83.917,83.917,83.909,83.909,11200000.0
2007-03-23 07:46:00,83.921,83.929,83.913,83.917,11200000.0
2007-03-23 07:47:00,83.937,83.944,83.935,83.941,14400000.0
2007-03-23 07:48:00,83.944,83.948,83.94,83.94,14400000.0
2007-03-23 07:49:00,83.928,83.952,83.924,83.939,17600000.0
2007-03-23 07:50:00,83.943,83.968,83.943,83.968,8000000.0
2007-03-23 07:51:00,83.939,83.94,83.926,83.933,12800000.0
2007-03-23 07:52:00,83.93,83.96,83.93,83.96,17600000.0
2007-03-23 07:53:00,83.989,83.989,83.951,83.951,12800000.0
2007-03-23 07:54:00,83.941,83.957,83.941,83.957,11200000.0
2007-03-23 07:55:00,83.96,83.962,83.945,83.956,12800000.0
2007-03-23 07:56:00,83.961,83.968,83.957,83.963,16000000.0
2007-03-23 07:57:00,83.952,83.974,83.952,83.974,11200000.0
2007-03-23 07:58:00,83.976,83.976,83.964,83.974,11200000.0
2007-03-23 07:59:00,83.966,83.976,83.966,83.975,12800000.0
2007-03-23 08:00:00,83.971,83.971,83.935,83.935,7400000.0
2007-03-23 08:01:00,83.928,83.943,83.928,83.943,8000000.0
2007-03-23 08:02:00,83.94,83.94,83.923,83.93,11200000.0
2007-03-23 08:03:00,83.925,83.925,83.917,83.917,11200000.0
2007-03-23 08:04:00,83.929,83.934,83.926,83.934,17600000.0
2007-03-23 08:05:00,83.93,83.946,83.93,83.943,14400000.0
2007-03-23 08:06:00,83.947,83.951,83.942,83.945,11200000.0
2007-03-23 08:07:00,83.945,83.945,83.914,83.918,11200000.0
2007-03-23 08:08:00,83.883,83.893,83.883,83.892,17600000.0
2007-03-23 08:09:00,83.906,83.91,83.893,83.893,12800000.0
2007-03-23 08:10:00,83.887,83.912,83.887,83.912,12800000.0
2007-03-23 08:11:00,83.917,83.917,83.892,83.897,11200000.0
2007-03-23 08:12:00,83.908,83.931,83.908,83.931,16000000.0
2007-03-23 08:13:00,83.931,83.931,83.914,83.914,11200000.0
2007-03-23 08:14:00,83.93,83.931,83.919,83.919,12800000.0
2007-03-23 08:15:00,83.937,83.937,83.891,83.891,16000000.0
2007-03-23 08:16:00,83.902,83.934,83.902,83.934,11200000.0
2007-03-23 08:17:00,83.95,83.95,83.929,83.932,12800000.0
2007-03-23 08:18:00,83.925,83.934,83.925,83.926,12800000.0
2007-03-23 08:19:00,83.921,83.926,83.906,83.913,14400000.0
2007-03-23 08:20:00,83.915,83.921,83.906,83.916,16000000.0
2007-03-23 08:21:00,83.919,83.923,83.904,83.904,17600000.0
2007-03-23 08:22:00,83.908,83.908,83.87,83.87,11200000.0
2007-03-23 08:23:00,83.868,83.876,83.868,83.874,11200000.0
2007-03-23 08:24:00,83.887,83.907,83.887,83.903,9600000.0
2007-03-23 08:25:00,83.891,83.896,83.882,83.887,12800000.0
2007-03-23 08:26:00,83.899,83.904,83.809,83.899,8000000.0
2007-03-23 08:27:00,83.876,83.901,83.876,83.899,12800000.0
2007-03-23 08:28:00,83.908,83.91,83.89,83.91,11200000.0
2007-03-23 08:29:00,83.905,83.921,83.905,83.921,14400000.0
2007-03-23 08:30:00,83.908,83.93,83.906,83.93,11200000.0
2007-03-23 08:31:00,83.927,83.972,83.927,83.968,12800000.0
2007-03-23 08:32:00,83.969,83.971,83.965,83.967,11200000.0
2007-03-23 08:33:00,83.962,83.962,83.94,83.94,11200000.0
2007-03-23 08:34:00,83.94,83.94,83.929,83.935,9600000.0
2007-03-23 08:35:00,83.952,83.952,83.913,83.913,17600000.0
2007-03-23 08:36:00,83.908,83.932,83.908,83.93,17600000.0
2007-03-23 08:37:00,83.941,83.948,83.935,83.941,11200000.0
2007-03-23 08:38:00,83.932,83.949,83.932,83.949,11200000.0
2007-03-23 08:39:00,83.937,83.958,83.937,83.958,16000000.0
2007-03-23 08:40:00,83.957,83.965,83.954,83.955,16000000.0
2007-03-23 08:41:00,83.966,83.967,83.948,83.948,17600000.0
2007-03-23 08:42:00,83.963,83.979,83.963,83.979,12800000.0
2007-03-23 08:43:00,83.995,84.013,83.993,84.013,12800000.0
2007-03-23 08:44:00,84.017,84.032,84.016,84.029,12800000.0
2007-03-23 08:45:00,84.024,84.037,84.017,84.033,16000000.0
2007-03-23 08:46:00,84.037,84.062,84.036,84.062,11200000.0
2007-03-23 08:47:00,84.062,84.062,84.042,84.048,10600000.0
2007-03-23 08:48:00,84.054,84.054,84.043,84.048,12800000.0
2007-03-23 08:49:00,84.068,84.08,84.066,84.077,17600000.0
2007-03-23 08:50:00,84.075,84.075,84.062,84.068,12800000.0
2007-03-23 08:51:00,84.064,84.072,84.056,84.072,17600000.0
2007-03-23 08:52:00,84.085,84.092,84.075,84.092,11200000.0
2007-03-23 08:53:00,84.097,84.097,84.083,84.084,16000000.0
2007-03-23 08:54:00,84.074,84.074,84.058,84.058,3200000.0
2007-03-23 08:55:00,84.062,84.108,84.062,84.091,16000000.0
2007-03-23 08:56:00,84.116,84.123,84.112,84.115,10600000.0
2007-03-23 08:57:00,84.102,84.102,84.083,84.083,11200000.0
2007-03-23 08:58:00,84.084,84.084,84.077,84.082,9600000.0
2007-03-23 08:59:00,84.098,84.1,84.085,84.1,12800000.0
2007-03-23 09:00:00,84.105,84.13,84.101,84.113,17600000.0
2007-03-23 09:01:00,84.106,84.122,84.098,84.122,10600000.0
2007-03-23 09:02:00,84.133,84.142,84.129,84.138,11200000.0
2007-03-23 09:03:00,84.124,84.134,84.103,84.134,16000000.0
2007-03-23 09:04:00,84.128,84.128,84.114,84.117,11200000.0
2007-03-23 09:05:00,84.109,84.109,84.088,84.088,11200000.0
2007-03-23 09:06:00,84.083,84.083,84.051,84.063,12800000.0
2007-03-23 09:07:00,84.078,84.084,84.069,84.083,12800000.0
2007-03-23 09:08:00,84.076,84.086,84.076,84.082,12800000.0
2007-03-23 09:09:00,84.081,84.09,84.074,84.083,17600000.0
2007-03-23 09:10:00,84.086,84.094,84.086,84.094,12800000.0
2007-03-23 09:11:00,84.079,84.09,84.075,84.079,12800000.0
2007-03-23 09:12:00,84.098,84.105,84.095,84.095,12800000.0
2007-03-23 09:13:00,84.085,84.095,84.085,84.09,11200000.0
2007-03-23 09:14:00,84.082,84.089,84.074,84.084,11200000.0
2007-03-23 09:15:00,84.087,84.094,84.08,84.09,11200000.0
2007-03-23 09:16:00,84.071,84.095,84.071,84.09,12800000.0
2007-03-23 09:17:00,84.088,84.091,84.085,84.087,11200000.0
2007-03-23 09:18:00,84.072,84.09,84.072,84.09,14400000.0
2007-03-23 09:19:00,84.083,84.084,84.073,84.079,12800000.0
2007-03-23 09:20:00,84.076,84.076,84.054,84.056,16000000.0
2007-03-23 09:21:00,84.057,84.057,84.047,84.056,11200000.0
2007-03-23 09:22:00,84.065,84.065,84.051,84.055,17600000.0
2007-03-23 09:23:00,84.049,84.051,84.042,84.05,12800000.0
2007-03-23 09:24:00,83.977,84.064,83.977,84.064,11200000.0
2007-03-23 09:25:00,84.071,84.075,84.046,84.046,12800000.0
2007-03-23 09:26:00,84.042,84.044,84.031,84.041,11200000.0
2007-03-23 09:27:00,84.024,84.054,84.024,84.054,11200000.0
2007-03-23 09:28:00,84.051,84.055,84.043,84.055,12800000.0
2007-03-23 09:29:00,84.067,84.067,84.043,84.043,10600000.0
2007-03-23 09:30:00,84.043,84.056,84.043,84.048,12800000.0
2007-03-23 09:31:00,84.058,84.059,84.054,84.056,12800000.0
2007-03-23 09:32:00,84.053,84.066,84.036,84.036,14400000.0
2007-03-23 09:33:00,84.045,84.052,84.032,84.052,12800000.0
2007-03-23 09:34:00,84.053,84.059,84.052,84.053,11200000.0
2007-03-23 09:35:00,84.054,84.06,84.042,84.042,12800000.0
2007-03-23 09:36:00,84.042,84.042,84.009,84.009,9600000.0
2007-03-23 09:37:00,84.027,84.073,83.994,84.041,16000000.0
2007-03-23 09:38:00,84.03,84.031,84.016,84.027,11200000.0
2007-03-23 09:39:00,84.018,84.018,83.997,84.01,12800000.0
2007-03-23 09:40:00,84.022,84.022,83.998,84.013,14400000.0
2007-03-23 09:41:00,84.012,84.023,84.012,84.014,11200000.0
2007-03-23 09:42:00,84.006,84.024,84.006,84.023,15400000.0
2007-03-23 09:43:00,84.029,84.029,84.014,84.017,12800000.0
2007-03-23 09:44:00,84.032,84.045,84.023,84.023,12800000.0
2007-03-23 09:45:00,84.04,84.055,84.04,84.055,12200000.0
2007-03-23 09:46:00,84.047,84.087,84.039,84.087,11200000.0
2007-03-23 09:47:00,84.091,84.091,84.067,84.067,12800000.0
2007-03-23 09:48:00,84.06,84.06,84.042,84.045,11200000.0
2007-03-23 09:49:00,84.043,84.043,84.031,84.033,12800000.0
2007-03-23 09:50:00,84.026,84.046,84.026,84.046,16000000.0
2007-03-23 09:51:00,84.038,84.058,84.038,84.058,15400000.0
2007-03-23 09:52:00,84.05,84.05,84.037,84.042,14400000.0
2007-03-23 09:53:00,84.045,84.046,84.035,84.045,12800000.0
2007-03-23 09:54:00,84.045,84.045,84.023,84.023,17600000.0
2007-03-23 09:55:00,84.018,84.025,84.018,84.018,11200000.0
2007-03-23 09:56:00,84.022,84.022,84.001,84.001,14400000.0
2007-03-23 09:57:00,83.995,83.995,83.975,83.986,17600000.0
2007-03-23 09:58:00,83.989,84.004,83.899,84.004,17600000.0
2007-03-23 09:59:00,83.998,83.998,83.974,83.974,17600000.0
2007-03-23 10:00:00,83.981,83.997,83.981,83.989,11200000.0
2007-03-23 10:01:00,83.969,83.973,83.942,83.942,12800000.0
2007-03-23 10:02:00,83.939,83.939,83.92,83.93,16000000.0
2007-03-23 10:03:00,83.935,83.935,83.915,83.926,11200000.0
2007-03-23 10:04:00,83.929,83.959,83.929,83.959,8000000.0
2007-03-23 10:05:00,83.961,83.991,83.961,83.978,14400000.0
2007-03-23 10:06:00,83.992,84.008,83.987,84.008,16000000.0
2007-03-23 10:07:00,84.007,84.01,83.996,84.008,12800000.0
2007-03-23 10:08:00,84.02,84.024,84.016,84.022,11200000.0
2007-03-23 10:09:00,84.03,84.052,84.026,84.052,12800000.0
2007-03-23 10:10:00,84.057,84.057,84.038,84.043,17600000.0
2007-03-23 10:11:00,84.017,84.022,83.997,83.998,11200000.0
2007-03-23 10:12:00,84.027,84.036,84.016,84.036,12800000.0
2007-03-23 10:13:00,84.029,84.029,84.005,84.005,12800000.0
2007-03-23 10:14:00,83.996,84.005,83.994,84.005,11200000.0
2007-03-23 10:15:00,84.011,84.047,84.011,84.036,12800000.0
2007-03-23 10:16:00,84.039,84.077,84.039,84.077,12800000.0
2007-03-23 10:17:00,84.091,84.119,84.091,84.117,11200000.0
2007-03-23 10:18:00,84.124,84.145,84.123,84.136,11200000.0
2007-03-23 10:19:00,84.138,84.157,84.138,84.157,11200000.0
2007-03-23 10:20:00,84.164,84.164,84.151,84.161,17600000.0
2007-03-23 10:21:00,84.129,84.142,84.124,84.124,16000000.0
2007-03-23 10:22:00,84.111,84.123,84.11,84.11,11200000.0
2007-03-23 10:23:00,84.11,84.122,84.079,84.082,11200000.0
2007-03-23 10:24:00,84.104,84.105,84.101,84.103,12800000.0
2007-03-23 10:25:00,84.104,84.104,84.088,84.098,11200000.0
2007-03-23 10:26:00,84.084,84.089,84.074,84.083,11200000.0
2007-03-23 10:27:00,84.079,84.084,84.069,84.077,11200000.0
2007-03-23 10:28:00,84.066,84.066,84.051,84.063,12800000.0
2007-03-23 10:29:00,84.055,84.062,84.039,84.039,11200000.0
2007-03-23 10:30:00,84.032,84.067,84.032,84.067,8000000.0
2007-03-23 10:31:00,84.073,84.073,84.05,84.056,12800000.0
2007-03-23 10:32:00,84.058,84.066,84.057,84.058,17600000.0
2007-03-23 10:33:00,84.053,84.057,84.052,84.052,11200000.0
2007-03-23 10:34:00,84.048,84.059,84.048,84.057,11200000.0
2007-03-23 10:35:00,84.059,84.068,84.058,84.068,11200000.0
2007-03-23 10:36:00,84.052,84.057,84.049,84.056,11200000.0
2007-03-23 10:37:00,84.045,84.045,83.952,84.033,11200000.0
2007-03-23 10:38:00,84.05,84.055,84.038,84.051,12800000.0
2007-03-23 10:39:00,84.042,84.049,84.042,84.047,11600000.0
2007-03-23 10:40:00,84.063,84.064,84.041,84.041,16000000.0
2007-03-23 10:41:00,84.043,84.052,84.043,84.052,12800000.0
2007-03-23 10:42:00,84.058,84.064,84.048,84.064,11200000.0
2007-03-23 10:43:00,84.06,84.06,84.048,84.048,11600000.0
2007-03-23 10:44:00,84.028,84.028,83.996,83.998,12800000.0
2007-03-23 10:45:00,83.973,83.982,83.973,83.974,12800000.0
2007-03-23 10:46:00,83.962,83.962,83.911,83.915,12800000.0
2007-03-23 10:47:00,83.914,83.915,83.893,83.91,12800000.0
2007-03-23 10:48:00,83.904,83.924,83.904,83.924,12200000.0
2007-03-23 10:49:00,83.917,83.924,83.913,83.924,11200000.0
2007-03-23 10:50:00,83.931,83.954,83.931,83.935,16000000.0
2007-03-23 10:51:00,83.934,83.94,83.928,83.928,17600000.0
2007-03-23 10:52:00,83.925,83.928,83.908,83.908,11200000.0
2007-03-23 10:53:00,83.899,83.902,83.871,83.871,11200000.0
2007-03-23 10:54:00,83.877,83.877,83.852,83.852,17600000.0
2007-03-23 10:55:00,83.825,83.834,83.821,83.827,10600000.0
2007-03-23 10:56:00,83.814,83.823,83.809,83.815,17600000.0
2007-03-23 10:57:00,83.815,83.829,83.815,83.829,16000000.0
2007-03-23 10:58:00,83.83,83.832,83.735,83.823,12800000.0
2007-03-23 10:59:00,83.832,83.863,83.832,83.859,11200000.0
2007-03-23 11:00:00,83.842,83.842,83.824,83.826,12800000.0
2007-03-23 11:01:00,83.804,83.817,83.804,83.817,12800000.0
2007-03-23 11:02:00,83.821,83.821,83.804,83.804,16000000.0
2007-03-23 11:03:00,83.792,83.792,83.771,83.783,12800000.0
2007-03-23 11:04:00,83.774,83.778,83.761,83.778,14400000.0
2007-03-23 11:05:00,83.781,83.781,83.758,83.766,17600000.0
2007-03-23 11:06:00,83.759,83.759,83.746,83.753,17600000.0
2007-03-23 11:07:00,83.749,83.754,83.737,83.742,17600000.0
2007-03-23 11:08:00,83.696,83.763,83.696,83.745,11200000.0
2007-03-23 11:09:00,83.739,83.763,83.739,83.757,17600000.0
2007-03-23 11:10:00,83.74,83.74,83.707,83.707,12800000.0
2007-03-23 11:11:00,83.674,83.674,83.649,83.653,11200000.0
2007-03-23 11:12:00,83.643,83.664,83.643,83.651,17600000.0
2007-03-23 11:13:00,83.648,83.648,83.61,83.619,14400000.0
2007-03-23 11:14:00,83.587,83.587,83.569,83.586,11200000.0
2007-03-23 11:15:00,83.605,83.626,83.605,83.626,11200000.0
2007-03-23 11:16:00,83.639,83.665,83.63,83.665,12800000.0
2007-03-23 11:17:00,83.659,83.659,83.639,83.639,11200000.0
2007-03-23 11:18:00,83.652,83.678,83.652,83.678,12200000.0
2007-03-23 11:19:00,83.667,83.667,83.615,83.615,17600000.0
2007-03-23 11:20:00,83.612,83.619,83.608,83.613,12800000.0
2007-03-23 11:21:00,83.621,83.628,83.619,83.624,13800000.0
2007-03-23 11:22:00,83.628,83.657,83.628,83.655,12800000.0
2007-03-23 11:23:00,83.662,83.669,83.66,83.66,11200000.0
2007-03-23 11:24:00,83.669,83.685,83.668,83.685,12800000.0
2007-03-23 11:25:00,83.708,83.751,83.708,83.737,17600000.0
2007-03-23 11:26:00,83.734,83.741,83.73,83.737,13800000.0
2007-03-23 11:27:00,83.728,83.729,83.711,83.724,11200000.0
2007-03-23 11:28:00,83.733,83.738,83.72,83.72,14400000.0
2007-03-23 11:29:00,83.707,83.712,83.703,83.712,14400000.0
2007-03-23 11:30:00,83.716,83.716,83.706,83.712,14400000.0
2007-03-23 11:31:00,83.708,83.724,83.705,83.724,11200000.0
2007-03-23 11:32:00,83.744,83.748,83.729,83.729,17600000.0
2007-03-23 11:33:00,83.723,83.731,83.716,83.726,12200000.0
2007-03-23 11:34:00,83.759,83.759,83.746,83.752,12800000.0
2007-03-23 11:35:00,83.754,83.821,83.754,83.82,11200000.0
2007-03-23 11:36:00,83.85,83.856,83.84,83.856,12800000.0
2007-03-23 11:37:00,83.882,83.887,83.877,83.877,11200000.0
2007-03-23 11:38:00,83.875,83.88,83.859,83.859,11200000.0
2007-03-23 11:39:00,83.863,83.866,83.853,83.86,11200000.0
2007-03-23 11:40:00,83.837,83.847,83.837,83.847,11200000.0
2007-03-23 11:41:00,83.835,83.835,83.805,83.805,16000000.0
2007-03-23 11:42:00,83.805,83.844,83.805,83.844,17600000.0
2007-03-23 11:43:00,83.856,83.865,83.836,83.865,11200000.0
2007-03-23 11:44:00,83.87,83.871,83.862,83.863,11200000.0
2007-03-23 11:45:00,83.863,83.865,83.844,83.844,14400000.0
2007-03-23 11:46:00,83.854,83.863,83.85,83.863,11200000.0
2007-03-23 11:47:00,83.865,83.875,83.851,83.875,17600000.0
2007-03-23 11:48:00,83.876,83.876,83.854,83.87,11200000.0
2007-03-23 11:49:00,83.865,83.87,83.858,83.858,12800000.0
2007-03-23 11:50:00,83.865,83.865,83.856,83.86,12800000.0
2007-03-23 11:51:00,83.863,83.863,83.855,83.857,11200000.0
2007-03-23 11:52:00,83.85,83.851,83.823,83.823,11200000.0
2007-03-23 11:53:00,83.829,83.839,83.818,83.839,16000000.0
2007-03-23 11:54:00,83.842,83.842,83.828,83.832,14400000.0
2007-03-23 11:55:00,83.831,83.832,83.765,83.825,11200000.0
2007-03-23 11:56:00,83.825,83.835,83.825,83.827,12800000.0
2007-03-23 11:57:00,83.829,83.848,83.825,83.848,12800000.0
2007-03-23 11:58:00,83.843,83.843,83.839,83.841,11200000.0
2007-03-23 11:59:00,83.851,83.856,83.846,83.848,11200000.0
2007-03-23 12:00:00,83.868,83.868,83.851,83.856,11200000.0
2007-03-23 12:01:00,83.859,83.865,83.854,83.857,11200000.0
2007-03-23 12:02:00,83.865,83.865,83.858,83.863,14400000.0
2007-03-23 12:03:00,83.862,83.866,83.854,83.858,11200000.0
2007-03-23 12:04:00,83.859,83.86,83.847,83.86,17600000.0
2007-03-23 12:05:00,83.864,83.864,83.844,83.844,17600000.0
2007-03-23 12:06:00,83.852,83.887,83.852,83.887,12800000.0
2007-03-23 12:07:00,83.926,83.933,83.925,83.931,11200000.0
2007-03-23 12:08:00,83.922,83.922,83.907,83.908,11200000.0
2007-03-23 12:09:00,83.898,83.922,83.898,83.919,14400000.0
2007-03-23 12:10:00,83.918,83.92,83.901,83.901,11200000.0
2007-03-23 12:11:00,83.906,83.906,83.896,83.897,12800000.0
2007-03-23 12:12:00,83.903,83.907,83.899,83.901,10600000.0
2007-03-23 12:13:00,83.898,83.898,83.887,83.896,11200000.0
2007-03-23 12:14:00,83.907,83.907,83.899,83.907,12800000.0
2007-03-23 12:15:00,83.913,83.944,83.913,83.944,12800000.0
2007-03-23 12:16:00,83.947,84.042,83.947,84.042,12800000.0
2007-03-23 12:17:00,84.093,84.114,84.047,84.114,17600000.0
2007-03-23 12:18:00,84.107,84.107,84.088,84.088,16000000.0
2007-03-23 12:19:00,84.077,84.088,84.068,84.088,12800000.0
2007-03-23 12:20:00,84.073,84.084,84.069,84.08,14400000.0
2007-03-23 12:21:00,84.087,84.09,84.074,84.074,11200000.0
2007-03-23 12:22:00,84.058,84.058,84.036,84.036,16000000.0
2007-03-23 12:23:00,84.003,84.018,83.991,84.012,14400000.0
2007-03-23 12:24:00,84.02,84.02,84.002,84.006,12800000.0
2007-03-23 12:25:00,84.027,84.075,84.027,84.075,11200000.0
2007-03-23 12:26:00,84.06,84.06,84.04,84.04,11200000.0
2007-03-23 12:27:00,84.015,84.016,84.009,84.016,11200000.0
2007-03-23 12:28:00,84.027,84.037,84.022,84.023,12800000.0
2007-03-23 12:29:00,84.024,84.037,84.022,84.037,17600000.0
2007-03-23 12:30:00,84.044,84.048,84.038,84.042,17600000.0
2007-03-23 12:31:00,84.035,84.044,84.031,84.04,12800000.0
2007-03-23 12:32:00,84.037,84.046,84.032,84.045,12800000.0
2007-03-23 12:33:00,84.052,84.054,84.044,84.047,14400000.0
2007-03-23 12:34:00,84.041,84.051,84.041,84.048,12800000.0
2007-03-23 12:35:00,84.061,84.067,84.054,84.055,11200000.0
2007-03-23 12:36:00,84.052,84.06,84.052,84.06,11200000.0
2007-03-23 12:37:00,84.056,84.076,84.051,84.055,11200000.0
2007-03-23 12:38:00,84.052,84.059,83.966,84.053,17600000.0
2007-03-23 12:39:00,84.037,84.039,84.023,84.036,16000000.0
2007-03-23 12:40:00,84.033,84.037,84.013,84.016,16000000.0
2007-03-23 12:41:00,83.978,83.981,83.946,83.946,12800000.0
2007-03-23 12:42:00,83.944,83.944,83.931,83.941,14400000.0
2007-03-23 12:43:00,83.955,83.96,83.952,83.96,12800000.0
2007-03-23 12:44:00,83.953,83.967,83.947,83.961,17600000.0
2007-03-23 12:45:00,83.963,83.964,83.953,83.963,16000000.0
2007-03-23 12:46:00,83.947,83.954,83.933,83.954,12800000.0
2007-03-23 12:47:00,83.948,83.948,83.929,83.942,12800000.0
2007-03-23 12:48:00,83.94,83.96,83.939,83.96,12800000.0
2007-03-23 12:49:00,83.959,83.959,83.947,83.95,16400000.0
2007-03-23 12:50:00,83.952,83.971,83.952,83.971,14400000.0
2007-03-23 12:51:00,83.97,83.97,83.942,83.942,11200000.0
2007-03-23 12:52:00,83.949,83.953,83.947,83.953,11200000.0
2007-03-23 12:53:00,83.932,83.948,83.932,83.947,11200000.0
2007-03-23 12:54:00,83.976,84.006,83.976,84.006,12800000.0
2007-03-23 12:55:00,84.006,84.006,83.994,83.994,16000000.0
2007-03-23 12:56:00,83.993,83.996,83.975,83.975,11200000.0
2007-03-23 12:57:00,83.959,83.974,83.959,83.972,11200000.0
2007-03-23 12:58:00,83.98,83.995,83.976,83.993,17600000.0
2007-03-23 12:59:00,83.993,84.01,83.988,83.988,16000000.0
2007-03-23 13:00:00,83.983,83.983,83.97,83.976,12800000.0
2007-03-23 13:01:00,83.969,83.978,83.963,83.973,14400000.0
2007-03-23 13:02:00,83.968,83.968,83.958,83.964,12800000.0
2007-03-23 13:03:00,83.961,83.961,83.946,83.961,16000000.0
2007-03-23 13:04:00,83.975,83.99,83.975,83.99,11200000.0
2007-03-23 13:05:00,83.975,83.979,83.961,83.963,12800000.0
2007-03-23 13:06:00,83.971,83.977,83.967,83.976,12800000.0
2007-03-23 13:07:00,83.973,83.984,83.973,83.978,14400000.0
2007-03-23 13:08:00,83.983,83.985,83.976,83.977,17600000.0
2007-03-23 13:09:00,83.97,83.97,83.954,83.956,12800000.0
2007-03-23 13:10:00,83.947,83.968,83.943,83.968,16000000.0
2007-03-23 13:11:00,83.963,83.974,83.963,83.974,11200000.0
2007-03-23 13:12:00,83.989,83.992,83.985,83.985,12800000.0
2007-03-23 13:13:00,83.976,83.976,83.963,83.964,17600000.0
2007-03-23 13:14:00,83.962,83.972,83.954,83.954,12800000.0
2007-03-23 13:15:00,83.953,83.953,83.932,83.94,12800000.0
2007-03-23 13:16:00,83.946,83.97,83.946,83.97,17600000.0
2007-03-23 13:17:00,83.961,83.973,83.956,83.973,12800000.0
2007-03-23 13:18:00,83.971,83.978,83.955,83.978,11200000.0
2007-03-23 13:19:00,83.977,83.977,83.96,83.96,14800000.0
2007-03-23 13:20:00,83.968,83.99,83.964,83.99,9600000.0
2007-03-23 13:21:00,83.979,84.011,83.978,84.011,11200000.0
2007-03-23 13:22:00,84.008,84.019,84.008,84.016,14400000.0
2007-03-23 13:23:00,84.022,84.039,84.022,84.028,12800000.0
2007-03-23 13:24:00,84.037,84.04,83.983,84.037,8000000.0
2007-03-23 13:25:00,84.031,84.042,84.018,84.018,17600000.0
2007-03-23 13:26:00,84.028,84.028,84.017,84.02,17600000.0
2007-03-23 13:27:00,84.006,84.009,83.999,84.004,12800000.0
2007-03-23 13:28:00,83.999,83.999,83.904,83.977,16000000.0
2007-03-23 13:29:00,83.968,83.972,83.962,83.966,11200000.0
2007-03-23 13:30:00,83.969,83.974,83.968,83.971,12800000.0
2007-03-23 13:31:00,83.972,83.973,83.96,83.96,11200000.0
2007-03-23 13:32:00,83.951,83.951,83.941,83.941,11200000.0
2007-03-23 13:33:00,83.938,83.956,83.938,83.955,19200000.0
2007-03-23 13:34:00,83.97,83.973,83.966,83.973,14400000.0
2007-03-23 13:35:00,83.962,83.968,83.945,83.945,36800000.0
2007-03-23 13:36:00,83.957,83.957,83.942,83.942,17600000.0
2007-03-23 13:37:00,83.969,83.975,83.969,83.972,14400000.0
2007-03-23 13:38:00,83.973,83.981,83.965,83.969,33600000.0
2007-03-23 13:39:00,83.976,83.976,83.97,83.97,14400000.0
2007-03-23 13:40:00,83.952,83.953,83.943,83.946,40000000.0
2007-03-23 13:41:00,83.926,83.933,83.926,83.931,16000000.0
2007-03-23 13:42:00,83.926,83.943,83.926,83.928,11200000.0
2007-03-23 13:43:00,83.936,83.945,83.934,83.941,27600000.0
2007-03-23 13:44:00,83.943,83.953,83.94,83.948,33600000.0
2007-03-23 13:45:00,83.947,83.953,83.94,83.945,20800000.0
2007-03-23 13:46:00,83.949,83.963,83.949,83.963,24000000.0
2007-03-23 13:47:00,83.964,83.969,83.961,83.961,12800000.0
2007-03-23 13:48:00,83.955,83.964,83.953,83.96,12800000.0
2007-03-23 13:49:00,83.965,83.97,83.965,83.97,17600000.0
2007-03-23 13:50:00,83.975,83.982,83.967,83.967,11200000.0
2007-03-23 13:51:00,83.97,83.979,83.97,83.973,24000000.0
2007-03-23 13:52:00,83.971,83.971,83.939,83.939,12800000.0
2007-03-23 13:53:00,83.94,83.959,83.94,83.959,17600000.0
2007-03-23 13:54:00,83.965,83.97,83.963,83.963,25000000.0
2007-03-23 13:55:00,83.966,83.974,83.965,83.974,14400000.0
2007-03-23 13:56:00,83.975,83.978,83.967,83.967,14400000.0
2007-03-23 13:57:00,83.965,83.976,83.964,83.976,27600000.0
2007-03-23 13:58:00,83.967,83.978,83.967,83.976,14400000.0
2007-03-23 13:59:00,83.87,83.89,83.87,83.88,47400000.0
2007-03-23 14:00:00,83.96,83.966,83.946,83.964,47400000.0
2007-03-23 14:01:00,83.966,83.971,83.963,83.965,32000000.0
2007-03-23 14:02:00,83.968,83.968,83.96,83.961,14400000.0
2007-03-23 14:03:00,83.958,83.961,83.955,83.96,13800000.0
2007-03-23 14:04:00,83.945,83.945,83.929,83.929,11200000.0
2007-03-23 14:05:00,83.945,83.948,83.938,83.943,23400000.0
2007-03-23 14:06:00,83.946,83.955,83.943,83.954,36800000.0
2007-03-23 14:07:00,83.954,83.959,83.946,83.959,39400000.0
2007-03-23 14:08:00,83.949,83.954,83.946,83.946,16000000.0
2007-03-23 14:09:00,83.952,83.959,83.95,83.959,33600000.0
2007-03-23 14:10:00,83.958,83.979,83.958,83.977,33600000.0
2007-03-23 14:11:00,83.982,83.983,83.974,83.98,14400000.0
2007-03-23 14:12:00,83.977,83.984,83.972,83.972,27200000.0
2007-03-23 14:13:00,83.974,83.974,83.963,83.965,14400000.0
2007-03-23 14:14:00,83.972,83.978,83.972,83.972,12800000.0
2007-03-23 14:15:00,83.972,83.979,83.965,83.965,28200000.0
2007-03-23 14:16:00,83.954,83.956,83.939,83.955,25000000.0
2007-03-23 14:17:00,83.926,83.926,83.908,83.92,12800000.0
2007-03-23 14:18:00,83.907,83.913,83.888,83.888,16000000.0
2007-03-23 14:19:00,83.885,83.902,83.885,83.902,12800000.0
2007-03-23 14:20:00,83.911,83.945,83.911,83.945,25600000.0
2007-03-23 14:21:00,83.969,83.973,83.954,83.961,28800000.0
2007-03-23 14:22:00,83.95,83.959,83.949,83.959,11200000.0
2007-03-23 14:23:00,83.959,83.959,83.945,83.945,48000000.0
2007-03-23 14:24:00,83.934,83.947,83.93,83.947,12800000.0
2007-03-23 14:25:00,83.943,83.949,83.935,83.938,12800000.0
2007-03-23 14:26:00,83.937,83.992,83.934,83.988,12800000.0
2007-03-23 14:27:00,83.986,84.014,83.986,84.014,17600000.0
2007-03-23 14:28:00,84.017,84.054,84.017,84.054,11200000.0
2007-03-23 14:29:00,84.065,84.082,84.065,84.082,36200000.0
2007-03-23 14:30:00,84.081,84.094,84.081,84.092,22400000.0
2007-03-23 14:31:00,84.089,84.1,84.089,84.095,20200000.0
2007-03-23 14:32:00,84.116,84.143,84.116,84.142,8000000.0
2007-03-23 14:33:00,84.128,84.128,84.116,84.116,23400000.0
2007-03-23 14:34:00,84.095,84.098,84.085,84.085,12800000.0
2007-03-23 14:35:00,84.081,84.096,84.073,84.096,14400000.0
2007-03-23 14:36:00,84.095,84.099,84.091,84.092,11200000.0
2007-03-23 14:37:00,84.075,84.075,84.064,84.065,11200000.0
2007-03-23 14:38:00,84.061,84.083,84.061,84.081,55400000.0
2007-03-23 14:39:00,84.086,84.095,84.08,84.086,12800000.0
2007-03-23 14:40:00,84.083,84.088,84.068,84.08,14400000.0
2007-03-23 14:41:00,84.077,84.077,84.062,84.064,56000000.0
2007-03-23 14:42:00,84.057,84.059,84.05,84.052,12800000.0
2007-03-23 14:43:00,84.046,84.046,84.029,84.039,25600000.0
2007-03-23 14:44:00,84.045,84.045,84.022,84.022,12800000.0
2007-03-23 14:45:00,84.012,84.015,84.006,84.006,11200000.0
2007-03-23 14:46:00,84.014,84.046,84.014,84.046,11200000.0
2007-03-23 14:47:00,84.048,84.059,84.048,84.055,16000000.0
2007-03-23 14:48:00,84.054,84.057,84.052,84.057,19200000.0
2007-03-23 14:49:00,84.061,84.082,84.044,84.082,32000000.0
2007-03-23 14:50:00,84.125,84.125,84.072,84.072,28800000.0
2007-03-23 14:51:00,84.064,84.079,84.064,84.068,32000000.0
2007-03-23 14:52:00,84.063,84.063,84.048,84.048,12800000.0
2007-03-23 14:53:00,84.031,84.031,84.017,84.026,17000000.0
2007-03-23 14:54:00,84.027,84.027,84.01,84.019,12800000.0
2007-03-23 14:55:00,83.998,84.002,83.975,83.975,16000000.0
2007-03-23 14:56:00,83.968,83.975,83.962,83.962,12800000.0
2007-03-23 14:57:00,83.956,83.956,83.908,83.908,12800000.0
2007-03-23 14:58:00,83.902,83.925,83.901,83.925,17600000.0
2007-03-23 14:59:00,83.909,83.921,83.905,83.921,16000000.0
2007-03-23 15:00:00,83.914,83.948,83.914,83.948,14400000.0
2007-03-23 15:01:00,83.966,83.977,83.966,83.973,12800000.0
2007-03-23 15:02:00,83.97,83.97,83.946,83.948,27200000.0
2007-03-23 15:03:00,83.938,83.947,83.938,83.943,12800000.0
2007-03-23 15:04:00,83.959,83.964,83.946,83.946,11200000.0
2007-03-23 15:05:00,83.934,83.934,83.918,83.918,11200000.0
2007-03-23 15:06:00,83.912,83.914,83.9,83.9,11200000.0
2007-03-23 15:07:00,83.916,83.936,83.916,83.936,25600000.0
2007-03-23 15:08:00,83.931,83.941,83.929,83.934,12800000.0
2007-03-23 15:09:00,83.917,83.926,83.911,83.911,16000000.0
2007-03-23 15:10:00,83.925,83.934,83.925,83.934,12800000.0
2007-03-23 15:11:00,83.955,83.964,83.949,83.964,32000000.0
2007-03-23 15:12:00,83.969,83.983,83.964,83.983,12800000.0
2007-03-23 15:13:00,83.978,83.978,83.944,83.944,44800000.0
2007-03-23 15:14:00,83.934,83.935,83.92,83.929,35200000.0
2007-03-23 15:15:00,83.925,83.925,83.913,83.914,22400000.0
2007-03-23 15:16:00,83.913,83.915,83.906,83.906,36800000.0
2007-03-23 15:17:00,83.903,83.907,83.897,83.897,21800000.0
2007-03-23 15:18:00,83.898,83.9,83.896,83.9,22400000.0
2007-03-23 15:19:00,83.88,83.903,83.88,83.903,16000000.0
2007-03-23 15:20:00,83.908,83.915,83.908,83.915,24000000.0
2007-03-23 15:21:00,83.897,83.909,83.895,83.909,14400000.0
2007-03-23 15:22:00,83.923,83.923,83.906,83.908,12800000.0
2007-03-23 15:23:00,83.911,83.919,83.909,83.909,48000000.0
2007-03-23 15:24:00,83.911,83.917,83.91,83.915,26000000.0
2007-03-23 15:25:00,83.91,83.921,83.91,83.919,27200000.0
2007-03-23 15:26:00,83.908,83.908,83.895,83.897,40000000.0
2007-03-23 15:27:00,83.889,83.889,83.881,83.884,28800000.0
2007-03-23 15:28:00,83.882,83.883,83.873,83.874,70400000.0
2007-03-23 15:29:00,83.88,83.894,83.798,83.894,46800000.0
2007-03-23 15:30:00,83.784,83.881,83.75,83.79,114600000.0
2007-03-23 15:31:00,83.876,83.876,83.867,83.867,60200000.0
2007-03-23 15:32:00,83.863,83.866,83.861,83.862,29800000.0
2007-03-23 15:33:00,83.858,83.865,83.855,83.855,30400000.0
2007-03-23 15:34:00,83.859,83.86,83.839,83.839,22400000.0
2007-03-23 15:35:00,83.841,83.847,83.835,83.835,33600000.0
2007-03-23 15:36:00,83.834,83.848,83.834,83.844,31400000.0
2007-03-23 15:37:00,83.842,83.845,83.838,83.842,29800000.0
2007-03-23 15:38:00,83.853,83.871,83.853,83.871,59200000.0
2007-03-23 15:39:00,83.876,83.881,83.872,83.881,36800000.0
2007-03-23 15:40:00,83.88,83.88,83.862,83.875,35200000.0
2007-03-23 15:41:00,83.873,83.894,83.873,83.894,25600000.0
2007-03-23 15:42:00,83.894,83.894,83.886,83.89,43200000.0
2007-03-23 15:43:00,83.87,83.873,83.862,83.862,27200000.0
2007-03-23 15:44:00,83.843,83.861,83.843,83.848,12800000.0
2007-03-23 15:45:00,83.853,83.876,83.847,83.856,16000000.0
2007-03-23 15:46:00,83.857,83.874,83.857,83.874,14400000.0
2007-03-23 15:47:00,83.874,83.876,83.854,83.854,30400000.0
2007-03-23 15:48:00,83.857,83.882,83.857,83.882,27200000.0
2007-03-23 15:49:00,83.888,83.888,83.851,83.853,11200000.0
2007-03-23 15:50:00,83.858,83.859,83.854,83.855,11200000.0
2007-03-23 15:51:00,83.856,83.857,83.848,83.857,12800000.0
2007-03-23 15:52:00,83.862,83.869,83.857,83.869,20800000.0
2007-03-23 15:53:00,83.874,83.878,83.866,83.878,24000000.0
2007-03-23 15:54:00,83.878,83.88,83.87,83.87,28800000.0
2007-03-23 15:55:00,83.87,83.879,83.869,83.874,24000000.0
2007-03-23 15:56:00,83.871,83.883,83.869,83.881,51200000.0
2007-03-23 15:57:00,83.882,83.889,83.878,83.887,12800000.0
2007-03-23 15:58:00,83.935,83.975,83.935,83.973,19200000.0
2007-03-23 15:59:00,83.992,84.025,83.992,84.025,36800000.0
2007-03-23 16:00:00,84.045,84.045,84.026,84.026,51200000.0
2007-03-23 16:01:00,84.03,84.054,84.017,84.054,41600000.0
2007-03-23 16:02:00,84.062,84.062,84.011,84.011,11200000.0
2007-03-23 16:03:00,83.965,83.97,83.943,83.97,64000000.0
2007-03-23 16:04:00,83.982,84.036,83.982,84.036,44800000.0
2007-03-23 16:05:00,84.079,84.079,84.054,84.064,48000000.0
2007-03-23 16:06:00,84.051,84.054,84.041,84.041,35200000.0
2007-03-23 16:07:00,84.034,84.034,84.003,84.015,32000000.0
2007-03-23 16:08:00,83.997,84.032,83.997,84.032,44800000.0
2007-03-23 16:09:00,84.041,84.053,84.041,84.05,44800000.0
2007-03-23 16:10:00,84.032,84.041,84.032,84.034,41600000.0
2007-03-23 16:11:00,84.033,84.038,84.022,84.022,14400000.0
2007-03-23 16:12:00,84.037,84.049,84.037,84.045,56000000.0
2007-03-23 16:13:00,84.049,84.049,84.038,84.041,11200000.0
2007-03-23 16:14:00,84.058,84.062,84.021,84.021,49600000.0
2007-03-23 16:15:00,84.015,84.051,84.015,84.051,59200000.0
2007-03-23 16:16:00,84.031,84.044,84.018,84.044,17600000.0
2007-03-23 16:17:00,84.045,84.082,84.045,84.071,38400000.0
2007-03-23 16:18:00,84.08,84.083,84.071,84.071,11200000.0
2007-03-23 16:19:00,84.071,84.092,84.071,84.092,22400000.0
2007-03-23 16:20:00,84.081,84.081,84.062,84.066,11200000.0
2007-03-23 16:21:00,84.068,84.078,84.06,84.06,27200000.0
2007-03-23 16:22:00,84.07,84.08,84.07,84.076,41600000.0
2007-03-23 16:23:00,84.062,84.062,84.042,84.045,42600000.0
2007-03-23 16:24:00,84.04,84.04,84.002,84.002,17600000.0
2007-03-23 16:25:00,83.998,84.002,83.989,84.002,33600000.0
2007-03-23 16:26:00,83.988,83.999,83.988,83.989,17600000.0
2007-03-23 16:27:00,83.986,83.998,83.986,83.991,35600000.0
2007-03-23 16:28:00,83.984,83.999,83.984,83.994,27200000.0
2007-03-23 16:29:00,83.999,84.003,83.998,84.003,11200000.0
2007-03-23 16:30:00,84.001,84.001,83.974,83.974,11200000.0
2007-03-23 16:31:00,83.994,83.994,83.982,83.982,41000000.0
2007-03-23 16:32:00,83.98,83.991,83.98,83.986,12800000.0
2007-03-23 16:33:00,83.98,83.994,83.98,83.983,27200000.0
2007-03-23 16:34:00,83.989,84.001,83.982,83.982,35200000.0
2007-03-23 16:35:00,83.965,83.977,83.962,83.977,52200000.0
2007-03-23 16:36:00,83.979,83.986,83.975,83.986,50600000.0
2007-03-23 16:37:00,83.983,84.001,83.977,84.001,41600000.0
2007-03-23 16:38:00,83.989,83.996,83.978,83.996,40000000.0
2007-03-23 16:39:00,83.967,83.967,83.95,83.95,35200000.0
2007-03-23 16:40:00,83.946,83.946,83.909,83.909,56000000.0
2007-03-23 16:41:00,83.868,83.875,83.851,83.851,73600000.0
2007-03-23 16:42:00,83.854,83.895,83.854,83.857,53800000.0
2007-03-23 16:43:00,83.85,83.85,83.827,83.827,17600000.0
2007-03-23 16:44:00,83.812,83.821,83.812,83.819,11200000.0
2007-03-23 16:45:00,83.819,83.853,83.819,83.853,57600000.0
2007-03-23 16:46:00,83.859,83.876,83.859,83.872,11200000.0
2007-03-23 16:47:00,83.88,83.886,83.87,83.877,69800000.0
2007-03-23 16:48:00,83.878,83.888,83.87,83.87,52800000.0
2007-03-23 16:49:00,83.861,83.868,83.856,83.862,36800000.0
2007-03-23 16:50:00,83.856,83.873,83.856,83.859,75600000.0
2007-03-23 16:51:00,83.846,83.862,83.846,83.862,32000000.0
2007-03-23 16:52:00,83.87,83.884,83.865,83.884,46400000.0
2007-03-23 16:53:00,83.873,83.873,83.856,83.856,29800000.0
2007-03-23 16:54:00,83.854,83.872,83.854,83.872,11200000.0
2007-03-23 16:55:00,83.859,83.859,83.85,83.859,27600000.0
2007-03-23 16:56:00,83.86,83.862,83.853,83.858,36800000.0
2007-03-23 16:57:00,83.861,83.87,83.861,83.87,19200000.0
2007-03-23 16:58:00,83.884,83.884,83.869,83.869,12800000.0
2007-03-23 16:59:00,83.873,83.891,83.873,83.888,51600000.0
2007-03-23 17:00:00,83.874,83.879,83.873,83.874,49000000.0
2007-03-23 17:01:00,83.878,83.882,83.872,83.881,40000000.0
2007-03-23 17:02:00,83.886,83.886,83.864,83.873,33600000.0
2007-03-23 17:03:00,83.874,83.885,83.859,83.88,45200000.0
2007-03-23 17:04:00,83.873,83.882,83.865,83.866,41600000.0
2007-03-23 17:05:00,83.858,83.87,83.857,83.868,54400000.0
2007-03-23 17:06:00,83.87,83.87,83.859,83.86,59200000.0
2007-03-23 17:07:00,83.851,83.87,83.851,83.87,35200000.0
2007-03-23 17:08:00,83.864,83.873,83.835,83.853,68800000.0
2007-03-23 17:09:00,83.851,83.851,83.83,83.844,58400000.0
2007-03-23 17:10:00,83.862,83.862,83.844,83.844,25600000.0
2007-03-23 17:11:00,83.84,83.843,83.831,83.838,38400000.0
2007-03-23 17:12:00,83.837,83.84,83.83,83.834,25600000.0
2007-03-23 17:13:00,83.832,83.835,83.828,83.831,28200000.0
2007-03-23 17:14:00,83.837,83.845,83.832,83.843,22400000.0
2007-03-23 17:15:00,83.855,83.856,83.841,83.854,19200000.0
2007-03-23 17:16:00,83.854,83.854,83.839,83.843,17600000.0
2007-03-23 17:17:00,83.852,83.868,83.852,83.866,38400000.0
2007-03-23 17:18:00,83.87,83.879,83.867,83.878,57600000.0
2007-03-23 17:19:00,83.872,83.876,83.867,83.867,24000000.0
2007-03-23 17:20:00,83.855,83.857,83.849,83.849,16000000.0
2007-03-23 17:21:00,83.846,83.869,83.846,83.865,28200000.0
2007-03-23 17:22:00,83.859,83.86,83.85,83.86,19200000.0
2007-03-23 17:23:00,83.848,83.848,83.816,83.816,11200000.0
2007-03-23 17:24:00,83.8,83.802,83.788,83.797,12800000.0
2007-03-23 17:25:00,83.798,83.798,83.786,83.791,17600000.0
2007-03-23 17:26:00,83.781,83.803,83.781,83.8,12800000.0
2007-03-23 17:27:00,83.81,83.815,83.805,83.814,46800000.0
2007-03-23 17:28:00,83.814,83.83,83.813,83.829,12800000.0
2007-03-23 17:29:00,83.838,83.838,83.827,83.829,27200000.0
2007-03-23 17:30:00,83.813,83.835,83.813,83.835,17600000.0
2007-03-23 17:31:00,83.846,83.855,83.843,83.844,88000000.0
2007-03-23 17:32:00,83.847,83.856,83.844,83.855,52800000.0
2007-03-23 17:33:00,83.863,83.873,83.862,83.873,36200000.0
2007-03-23 17:34:00,83.881,83.889,83.879,83.885,64000000.0
2007-03-23 17:35:00,83.89,83.894,83.886,83.889,43000000.0
2007-03-23 17:36:00,83.876,83.876,83.858,83.858,33600000.0
2007-03-23 17:37:00,83.853,83.858,83.838,83.838,16000000.0
2007-03-23 17:38:00,83.839,83.845,83.836,83.837,34600000.0
2007-03-23 17:39:00,83.846,83.856,83.843,83.853,16000000.0
2007-03-23 17:40:00,83.848,83.848,83.838,83.838,75600000.0
2007-03-23 17:41:00,83.844,83.866,83.844,83.862,12800000.0
2007-03-23 17:42:00,83.882,83.886,83.871,83.876,11200000.0
2007-03-23 17:43:00,83.859,83.868,83.856,83.858,17600000.0
2007-03-23 17:44:00,83.872,83.872,83.863,83.867,30400000.0
2007-03-23 17:45:00,83.858,83.882,83.857,83.876,30400000.0
2007-03-23 17:46:00,83.877,83.877,83.851,83.851,41600000.0
2007-03-23 17:47:00,83.85,83.853,83.847,83.847,57000000.0
2007-03-23 17:48:00,83.848,83.853,83.845,83.852,57000000.0
2007-03-23 17:49:00,83.85,83.85,83.836,83.84,45800000.0
2007-03-23 17:50:00,83.843,83.861,83.843,83.861,8000000.0
2007-03-23 17:51:00,83.858,83.867,83.858,83.861,49600000.0
2007-03-23 17:52:00,83.857,83.864,83.848,83.864,42600000.0
2007-03-23 17:53:00,83.869,83.883,83.869,83.883,33600000.0
2007-03-23 17:54:00,83.874,83.884,83.865,83.878,38800000.0
2007-03-23 17:55:00,83.88,83.894,83.88,83.889,40000000.0
2007-03-23 17:56:00,83.888,83.888,83.872,83.872,44800000.0
2007-03-23 17:57:00,83.857,83.863,83.854,83.862,36200000.0
2007-03-23 17:58:00,83.867,83.891,83.864,83.891,17000000.0
2007-03-23 17:59:00,83.897,83.898,83.885,83.898,62400000.0
2007-03-23 18:00:00,83.891,83.891,83.865,83.865,51200000.0
2007-03-23 18:01:00,83.87,83.878,83.869,83.875,32000000.0
2007-03-23 18:02:00,83.879,83.891,83.878,83.882,24000000.0
2007-03-23 18:03:00,83.879,83.879,83.863,83.877,36800000.0
2007-03-23 18:04:00,83.874,83.889,83.874,83.889,33600000.0
2007-03-23 18:05:00,83.89,83.896,83.884,83.895,12800000.0
2007-03-23 18:06:00,83.897,83.897,83.878,83.881,30400000.0
2007-03-23 18:07:00,83.875,83.878,83.87,83.876,11200000.0
2007-03-23 18:08:00,83.869,83.875,83.862,83.862,84800000.0
2007-03-23 18:09:00,83.868,83.882,83.867,83.882,33600000.0
2007-03-23 18:10:00,83.887,83.895,83.871,83.893,16000000.0
2007-03-23 18:11:00,83.886,83.905,83.886,83.905,12800000.0
2007-03-23 18:12:00,83.91,83.92,83.91,83.918,12800000.0
2007-03-23 18:13:00,83.907,83.911,83.905,83.911,27200000.0
2007-03-23 18:14:00,83.916,83.925,83.916,83.92,19200000.0
2007-03-23 18:15:00,83.934,83.934,83.915,83.921,30400000.0
2007-03-23 18:16:00,83.909,83.927,83.907,83.927,56000000.0
2007-03-23 18:17:00,83.925,83.927,83.921,83.922,43200000.0
2007-03-23 18:18:00,83.925,83.94,83.925,83.94,30400000.0
2007-03-23 18:19:00,83.938,83.948,83.938,83.945,46200000.0
2007-03-23 18:20:00,83.947,83.95,83.942,83.942,43600000.0
2007-03-23 18:21:00,83.934,83.952,83.932,83.932,12800000.0
2007-03-23 18:22:00,83.934,83.934,83.926,83.927,34000000.0
2007-03-23 18:23:00,83.951,83.973,83.95,83.966,46400000.0
2007-03-23 18:24:00,83.945,83.95,83.935,83.935,52800000.0
2007-03-23 18:25:00,83.949,83.957,83.941,83.957,33600000.0
2007-03-23 18:26:00,83.944,83.963,83.944,83.96,12800000.0
2007-03-23 18:27:00,83.976,83.979,83.974,83.978,33600000.0
2007-03-23 18:28:00,83.984,83.988,83.98,83.98,12200000.0
2007-03-23 18:29:00,83.97,83.972,83.965,83.966,25600000.0
2007-03-23 18:30:00,83.966,83.975,83.962,83.966,36200000.0
2007-03-23 18:31:00,83.966,83.971,83.959,83.971,11200000.0
2007-03-23 18:32:00,83.971,83.971,83.962,83.969,69800000.0
2007-03-23 18:33:00,83.97,83.97,83.962,83.962,32000000.0
2007-03-23 18:34:00,83.958,83.965,83.958,83.965,19200000.0
2007-03-23 18:35:00,83.964,83.987,83.964,83.983,43200000.0
2007-03-23 18:36:00,83.998,84.004,83.992,83.995,12800000.0
2007-03-23 18:37:00,83.993,84.013,83.993,84.013,35600000.0
2007-03-23 18:38:00,83.993,83.993,83.95,83.964,49600000.0
2007-03-23 18:39:00,83.967,83.978,83.962,83.974,76200000.0
2007-03-23 18:40:00,83.973,83.975,83.961,83.962,65600000.0
2007-03-23 18:41:00,83.949,83.97,83.948,83.97,72000000.0
2007-03-23 18:42:00,83.975,83.985,83.969,83.969,78400000.0
2007-03-23 18:43:00,83.968,83.976,83.966,83.967,49600000.0
2007-03-23 18:44:00,83.947,83.954,83.947,83.948,30400000.0
2007-03-23 18:45:00,83.938,83.938,83.905,83.906,12800000.0
2007-03-23 18:46:00,83.918,83.918,83.9,83.914,12800000.0
2007-03-23 18:47:00,83.92,83.935,83.918,83.918,14400000.0
2007-03-23 18:48:00,83.917,83.93,83.917,83.926,28800000.0
2007-03-23 18:49:00,83.93,83.942,83.928,83.929,24000000.0
2007-03-23 18:50:00,83.93,83.93,83.918,83.919,46400000.0
2007-03-23 18:51:00,83.932,83.946,83.93,83.946,13200000.0
2007-03-23 18:52:00,83.949,83.953,83.945,83.945,19200000.0
2007-03-23 18:53:00,83.95,83.966,83.95,83.962,30400000.0
2007-03-23 18:54:00,83.985,84.036,83.985,84.036,19600000.0
2007-03-23 18:55:00,84.039,84.041,84.033,84.037,21800000.0
2007-03-23 18:56:00,84.035,84.053,84.035,84.053,16000000.0
2007-03-23 18:57:00,84.047,84.047,84.012,84.017,19200000.0
2007-03-23 18:58:00,84.024,84.029,84.022,84.029,31400000.0
2007-03-23 18:59:00,84.03,84.04,84.03,84.038,32000000.0
2007-03-23 19:00:00,84.035,84.053,84.035,84.048,14400000.0
2007-03-23 19:01:00,84.037,84.037,84.029,84.029,11200000.0
2007-03-23 19:02:00,84.03,84.034,84.013,84.013,42600000.0
2007-03-23 19:03:00,84.015,84.015,84.006,84.008,14800000.0
2007-03-23 19:04:00,84.009,84.015,84.006,84.015,14400000.0
2007-03-23 19:05:00,84.013,84.015,84.003,84.014,17600000.0
2007-03-23 19:06:00,84.004,84.004,83.985,83.988,56000000.0
2007-03-23 19:07:00,83.979,83.979,83.955,83.955,35200000.0
2007-03-23 19:08:00,83.962,83.981,83.962,83.981,22400000.0
2007-03-23 19:09:00,83.979,83.991,83.979,83.987,12800000.0
2007-03-23 19:10:00,83.991,83.998,83.991,83.994,17600000.0
2007-03-23 19:11:00,83.992,83.993,83.987,83.989,17600000.0
2007-03-23 19:12:00,83.998,84.006,83.998,84.004,24000000.0
2007-03-23 19:13:00,83.985,83.998,83.98,83.99,16000000.0
2007-03-23 19:14:00,84.003,84.003,83.986,83.986,12800000.0
2007-03-23 19:15:00,83.982,83.983,83.968,83.973,16000000.0
2007-03-23 19:16:00,83.989,83.989,83.962,83.969,12800000.0
2007-03-23 19:17:00,83.974,83.983,83.974,83.979,14400000.0
2007-03-23 19:18:00,83.968,83.981,83.963,83.963,31400000.0
2007-03-23 19:19:00,83.95,83.96,83.948,83.96,11200000.0
2007-03-23 19:20:00,83.955,83.963,83.951,83.959,14400000.0
2007-03-23 19:21:00,83.957,83.966,83.957,83.959,18000000.0
2007-03-23 19:22:00,83.951,83.953,83.942,83.953,14400000.0
2007-03-23 19:23:00,83.969,83.969,83.954,83.961,16000000.0
2007-03-23 19:24:00,83.965,83.975,83.963,83.968,48000000.0
2007-03-23 19:25:00,83.966,83.969,83.96,83.961,12800000.0
2007-03-23 19:26:00,83.965,83.971,83.963,83.964,41600000.0
2007-03-23 19:27:00,83.958,83.961,83.956,83.959,14400000.0
2007-03-23 19:28:00,83.962,83.962,83.95,83.957,12800000.0
2007-03-23 19:29:00,83.96,83.976,83.96,83.97,12800000.0
2007-03-23 19:30:00,83.996,84.011,83.996,84.011,11200000.0
2007-03-23 19:31:00,84.02,84.021,84.017,84.017,11200000.0
2007-03-23 19:32:00,84.011,84.011,83.981,83.981,11200000.0
2007-03-23 19:33:00,83.992,83.992,83.973,83.981,12800000.0
2007-03-23 19:34:00,83.988,83.991,83.981,83.984,12800000.0
2007-03-23 19:35:00,83.951,83.973,83.951,83.961,17600000.0
2007-03-23 19:36:00,83.986,84.002,83.986,83.991,16000000.0
2007-03-23 19:37:00,83.982,83.994,83.982,83.994,11200000.0
2007-03-23 19:38:00,83.995,83.997,83.99,83.99,11200000.0
2007-03-23 19:39:00,83.984,83.991,83.979,83.979,12800000.0
2007-03-23 19:40:00,83.966,83.992,83.966,83.992,10600000.0
2007-03-23 19:41:00,83.986,83.986,83.973,83.974,11200000.0
2007-03-23 19:42:00,83.966,83.974,83.966,83.967,11200000.0
2007-03-23 19:43:00,83.963,83.97,83.96,83.966,11200000.0
2007-03-23 19:44:00,83.961,83.961,83.941,83.949,11200000.0
2007-03-23 19:45:00,83.978,83.99,83.978,83.988,16000000.0
2007-03-23 19:46:00,83.975,83.996,83.975,83.996,8000000.0
2007-03-23 19:47:00,83.99,83.99,83.979,83.982,9600000.0
2007-03-23 19:48:00,83.989,83.997,83.979,83.979,12800000.0
2007-03-23 19:49:00,83.973,83.983,83.973,83.983,30400000.0
2007-03-23 19:50:00,83.996,83.999,83.994,83.996,12800000.0
2007-03-23 19:51:00,83.992,83.997,83.987,83.997,12800000.0
2007-03-23 19:52:00,83.98,83.993,83.973,83.992,16000000.0
2007-03-23 19:53:00,83.997,83.997,83.991,83.993,11200000.0
2007-03-23 19:54:00,83.986,83.987,83.977,83.977,12800000.0
2007-03-23 19:55:00,83.967,83.981,83.967,83.981,11200000.0
2007-03-23 19:56:00,83.989,84.015,83.989,84.015,16000000.0
2007-03-23 19:57:00,84.016,84.016,84.009,84.015,12200000.0
2007-03-23 19:58:00,84.016,84.022,84.015,84.022,11200000.0
2007-03-23 19:59:00,84.017,84.017,84.011,84.011,6400000.0
2007-03-23 20:00:00,84.007,84.01,83.996,84.001,17600000.0
2007-03-23 20:01:00,83.996,84.011,83.995,84.006,12800000.0
2007-03-23 20:02:00,84.01,84.01,83.995,84.0,17600000.0
2007-03-23 20:03:00,83.991,84.008,83.988,84.008,16000000.0
2007-03-23 20:04:00,84.001,84.012,83.999,83.999,30400000.0
2007-03-23 20:05:00,83.993,83.993,83.982,83.99,12800000.0
2007-03-23 20:06:00,83.994,83.995,83.991,83.992,11200000.0
2007-03-23 20:07:00,83.987,83.996,83.983,83.987,17600000.0
2007-03-23 20:08:00,83.965,83.986,83.963,83.978,38400000.0
2007-03-23 20:09:00,83.982,83.987,83.971,83.971,11200000.0
2007-03-23 20:10:00,83.959,83.98,83.959,83.98,13800000.0
2007-03-23 20:11:00,83.979,83.985,83.976,83.976,11200000.0
2007-03-23 20:12:00,83.979,83.99,83.979,83.987,11200000.0
2007-03-23 20:13:00,83.966,83.987,83.966,83.98,11200000.0
2007-03-23 20:14:00,83.993,83.995,83.931,83.993,14400000.0
2007-03-23 20:15:00,83.996,83.996,83.976,83.987,11200000.0
2007-03-23 20:16:00,83.975,83.994,83.973,83.973,28800000.0
2007-03-23 20:17:00,83.992,83.996,83.974,83.978,34000000.0
2007-03-23 20:18:00,83.967,83.995,83.963,83.995,11200000.0
2007-03-23 20:19:00,83.992,83.992,83.961,83.961,11200000.0
2007-03-23 20:20:00,83.948,83.948,83.927,83.942,19200000.0
2007-03-23 20:21:00,83.938,83.954,83.935,83.935,12800000.0
2007-03-23 20:22:00,83.944,83.957,83.944,83.953,14400000.0
2007-03-23 20:23:00,83.96,83.963,83.954,83.954,12800000.0
2007-03-23 20:24:00,83.956,83.964,83.956,83.962,16000000.0
2007-03-23 20:25:00,83.954,83.96,83.954,83.956,11200000.0
2007-03-23 20:26:00,83.948,83.948,83.935,83.935,16000000.0
2007-03-23 20:27:00,83.955,83.959,83.952,83.953,16000000.0
2007-03-23 20:28:00,83.942,83.943,83.932,83.943,11200000.0
2007-03-23 20:29:00,83.956,83.966,83.955,83.964,12800000.0
2007-03-23 20:30:00,83.977,83.979,83.965,83.979,27200000.0
2007-03-23 20:31:00,83.985,83.988,83.979,83.985,11200000.0
2007-03-23 20:32:00,83.977,83.977,83.973,83.973,3200000.0
2007-03-23 20:33:00,83.973,83.979,83.965,83.979,12800000.0
2007-03-23 20:34:00,83.979,83.979,83.968,83.968,10600000.0
2007-03-23 20:35:00,83.97,83.972,83.963,83.963,11200000.0
2007-03-23 20:36:00,83.937,83.962,83.937,83.944,16000000.0
2007-03-23 20:37:00,83.963,83.972,83.962,83.972,8000000.0
2007-03-23 20:38:00,83.961,83.973,83.961,83.963,12800000.0
2007-03-23 20:39:00,83.945,83.945,83.938,83.942,11200000.0
2007-03-23 20:40:00,83.962,83.962,83.937,83.937,11200000.0
2007-03-23 20:41:00,83.939,83.949,83.937,83.944,14400000.0
2007-03-23 20:42:00,83.95,83.953,83.945,83.948,11200000.0
2007-03-23 20:43:00,83.962,83.977,83.962,83.966,14400000.0
2007-03-23 20:44:00,83.978,83.988,83.978,83.986,6400000.0
2007-03-23 20:45:00,83.993,84.006,83.993,84.002,12800000.0
2007-03-23 20:46:00,83.992,83.997,83.989,83.992,14400000.0
2007-03-23 20:47:00,83.989,84.0,83.986,84.0,12800000.0
2007-03-23 20:48:00,83.994,83.994,83.961,83.966,17600000.0
2007-03-23 20:49:00,83.965,83.969,83.949,83.949,16000000.0
2007-03-23 20:50:00,83.964,83.964,83.952,83.962,14400000.0
2007-03-23 20:51:00,83.961,83.973,83.961,83.972,28800000.0
2007-03-23 20:52:00,83.983,84.003,83.983,84.0,11200000.0
2007-03-23 20:53:00,84.003,84.003,83.99,83.99,16000000.0
2007-03-23 20:54:00,83.983,83.983,83.972,83.978,14400000.0
2007-03-23 20:55:00,83.988,83.989,83.969,83.989,11200000.0
2007-03-23 20:56:00,83.994,83.995,83.99,83.991,8000000.0
2007-03-23 20:57:00,83.986,83.996,83.986,83.996,12800000.0
2007-03-23 20:58:00,83.993,83.993,83.981,83.982,11200000.0
2007-03-23 20:59:00,83.977,84.025,83.973,84.025,11200000.0
2007-03-23 21:00:00,84.016,84.016,83.99,83.991,17600000.0
2007-03-23 21:01:00,84.005,84.02,84.002,84.02,11200000.0
2007-03-23 21:02:00,84.02,84.025,84.014,84.015,16000000.0
2007-03-23 21:03:00,84.014,84.015,83.999,83.999,11200000.0
2007-03-23 21:04:00,83.997,84.005,83.996,84.002,16000000.0
2007-03-23 21:05:00,83.99,83.994,83.972,83.994,12800000.0
2007-03-23 21:06:00,83.994,84.007,83.994,84.0,12800000.0
2007-03-23 21:07:00,84.01,84.025,84.01,84.025,14400000.0
2007-03-23 21:08:00,84.026,84.026,84.02,84.025,16000000.0
2007-03-23 21:09:00,83.993,84.009,83.991,84.009,8000000.0
2007-03-23 21:10:00,84.024,84.025,84.008,84.025,12800000.0
2007-03-23 21:11:00,84.021,84.028,84.01,84.027,12800000.0
2007-03-23 21:12:00,84.031,84.051,84.031,84.051,12800000.0
2007-03-23 21:13:00,84.042,84.049,84.025,84.025,16000000.0
2007-03-23 21:14:00,84.035,84.04,84.024,84.034,12800000.0
2007-03-23 21:15:00,84.033,84.038,84.03,84.031,14400000.0
2007-03-23 21:16:00,84.04,84.04,84.029,84.029,9600000.0
2007-03-23 21:17:00,84.029,84.038,84.029,84.032,12800000.0
2007-03-23 21:18:00,84.048,84.05,83.962,84.048,12800000.0
2007-03-23 21:19:00,84.05,84.052,84.039,84.051,17600000.0
2007-03-23 21:20:00,84.023,84.045,84.023,84.038,14400000.0
2007-03-23 21:21:00,84.049,84.049,84.039,84.039,11200000.0
2007-03-23 21:22:00,84.04,84.04,84.027,84.036,12200000.0
2007-03-23 21:23:00,84.028,84.037,84.028,84.034,10600000.0
2007-03-23 21:24:00,84.029,84.029,83.982,83.982,11200000.0
2007-03-23 21:25:00,83.997,84.002,83.994,83.994,11200000.0
2007-03-23 21:26:00,83.995,83.996,83.989,83.996,11200000.0
2007-03-23 21:27:00,84.002,84.011,84.002,84.011,6400000.0
2007-03-23 21:28:00,84.027,84.027,84.01,84.016,11200000.0
2007-03-23 21:29:00,84.024,84.04,84.024,84.04,11200000.0
2007-03-23 21:30:00,84.042,84.042,84.03,84.037,12800000.0
2007-03-23 21:31:00,84.037,84.037,84.026,84.026,11200000.0
2007-03-23 21:32:00,84.033,84.038,84.027,84.037,14400000.0
2007-03-23 21:33:00,84.027,84.041,84.027,84.034,11200000.0
2007-03-23 21:34:00,84.022,84.028,84.017,84.019,17600000.0
2007-03-23 21:35:00,84.005,84.011,84.0,84.0,12200000.0
2007-03-23 21:36:00,83.991,84.004,83.991,83.993,9600000.0
2007-03-23 21:37:00,84.006,84.019,84.006,84.015,16000000.0
2007-03-23 21:38:00,83.971,83.971,83.884,83.884,12800000.0
2007-03-23 21:39:00,84.007,84.007,83.999,84.004,8000000.0
2007-03-23 21:40:00,84.009,84.011,83.999,84.005,11200000.0
2007-03-23 21:41:00,83.995,83.995,83.979,83.979,12800000.0
2007-03-23 21:42:00,84.001,84.001,83.971,83.982,14400000.0
2007-03-23 21:43:00,84.02,84.024,84.013,84.013,14400000.0
2007-03-23 21:44:00,84.016,84.016,84.007,84.012,12800000.0
2007-03-23 21:45:00,84.004,84.016,84.004,84.014,17600000.0
2007-03-23 21:46:00,84.022,84.024,84.015,84.024,14400000.0
2007-03-23 21:47:00,84.027,84.038,84.027,84.033,11200000.0
2007-03-23 21:48:00,84.04,84.04,84.006,84.016,16000000.0
2007-03-23 21:49:00,84.006,84.016,84.003,84.005,11200000.0
2007-03-23 21:50:00,84.0,84.0,83.976,83.976,12800000.0
2007-03-23 21:51:00,83.983,83.996,83.983,83.988,17600000.0
2007-03-23 21:52:00,83.981,84.006,83.977,83.991,12800000.0
2007-03-23 21:53:00,83.996,84.003,83.993,84.001,11200000.0
2007-03-23 21:54:00,84.01,84.018,84.01,84.016,11200000.0
2007-03-23 21:55:00,84.022,84.022,84.008,84.008,11200000.0
2007-03-23 21:56:00,83.996,83.996,83.985,83.992,12800000.0
2007-03-23 21:57:00,84.004,84.004,83.994,83.994,17600000.0
2007-03-23 21:58:00,83.985,83.999,83.983,83.999,17600000.0
2007-03-23 21:59:00,84.0,84.007,83.995,83.996,12800000.0
2007-03-23 22:00:00,84.011,84.015,84.005,84.005,17600000.0
2007-03-23 22:01:00,84.008,84.008,83.996,84.006,11200000.0
2007-03-23 22:02:00,84.005,84.005,83.99,83.99,16000000.0
2007-03-23 22:03:00,83.991,83.991,83.987,83.989,17600000.0
2007-03-23 22:04:00,83.993,83.995,83.99,83.991,16000000.0
2007-03-23 22:05:00,83.995,84.008,83.995,84.0,11200000.0
2007-03-23 22:06:00,83.998,84.014,83.998,84.014,6400000.0
2007-03-23 22:07:00,84.0,84.0,83.991,83.994,16000000.0
2007-03-23 22:08:00,83.994,83.994,83.963,83.98,16000000.0
2007-03-23 22:09:00,83.984,83.998,83.984,83.995,12800000.0
2007-03-23 22:10:00,83.986,84.009,83.985,83.985,12800000.0
2007-03-23 22:11:00,83.999,83.999,83.992,83.999,7400000.0
2007-03-23 22:12:00,84.0,84.0,83.993,84.0,12800000.0
2007-03-23 22:13:00,83.988,84.002,83.986,84.002,12800000.0
2007-03-23 22:14:00,83.998,83.999,83.987,83.991,12800000.0
2007-03-23 22:15:00,83.988,83.991,83.982,83.987,14400000.0
2007-03-23 22:16:00,83.99,83.99,83.982,83.985,12800000.0
2007-03-23 22:17:00,83.975,83.975,83.956,83.956,12800000.0
2007-03-23 22:18:00,83.96,83.971,83.96,83.969,16000000.0
2007-03-23 22:19:00,83.968,83.979,83.968,83.968,14400000.0
2007-03-23 22:20:00,83.961,83.975,83.961,83.975,12800000.0
2007-03-23 22:22:00,83.973,83.973,83.97,83.973,6400000.0
2007-03-23 22:23:00,83.99,83.99,83.979,83.982,12800000.0
2007-03-23 22:24:00,83.975,83.977,83.972,83.972,11200000.0
2007-03-23 22:25:00,83.973,83.976,83.969,83.973,9600000.0
2007-03-23 22:26:00,83.975,83.985,83.975,83.983,17600000.0
2007-03-23 22:27:00,83.974,83.976,83.964,83.964,12800000.0
2007-03-23 22:28:00,83.944,83.957,83.943,83.953,12800000.0
2007-03-23 22:29:00,83.99,84.012,83.99,84.012,16000000.0
2007-03-23 22:30:00,84.018,84.018,84.0,84.0,17600000.0
2007-03-23 22:31:00,84.005,84.005,83.997,84.002,12800000.0
2007-03-23 22:32:00,84.006,84.014,83.952,84.01,11200000.0
2007-03-23 22:33:00,84.021,84.029,84.014,84.019,11200000.0
2007-03-23 22:34:00,84.03,84.038,84.017,84.017,11200000.0
2007-03-23 22:35:00,84.03,84.038,84.025,84.03,12800000.0
2007-03-23 22:36:00,84.02,84.02,84.005,84.008,17600000.0
2007-03-23 22:37:00,84.006,84.012,84.006,84.009,25400000.0
2007-03-23 22:38:00,84.023,84.023,84.012,84.023,17600000.0
2007-03-23 22:39:00,84.016,84.027,84.012,84.027,12800000.0
2007-03-23 22:40:00,84.045,84.047,84.011,84.011,11200000.0
2007-03-23 22:41:00,84.001,84.028,83.999,84.028,10600000.0
2007-03-23 22:42:00,84.034,84.051,84.034,84.045,18000000.0
2007-03-23 22:43:00,84.042,84.047,84.017,84.023,16000000.0
2007-03-23 22:44:00,84.018,84.024,84.007,84.007,12800000.0
2007-03-23 22:45:00,84.011,84.028,84.01,84.021,16000000.0
2007-03-23 22:46:00,84.032,84.032,84.023,84.03,11200000.0
2007-03-23 22:47:00,84.026,84.029,84.02,84.02,17600000.0
2007-03-23 22:48:00,84.025,84.025,83.999,84.0,7400000.0
2007-03-23 22:49:00,84.0,84.001,83.994,83.998,13200000.0
2007-03-23 22:50:00,84.017,84.024,84.003,84.019,11200000.0
2007-03-23 22:51:00,84.02,84.02,83.984,83.984,11200000.0
2007-03-23 22:52:00,83.972,83.992,83.972,83.99,11200000.0
2007-03-23 22:53:00,83.986,83.995,83.984,83.987,11200000.0
2007-03-23 22:54:00,83.982,83.987,83.97,83.987,11200000.0
2007-03-23 22:55:00,83.965,83.979,83.965,83.979,12800000.0
2007-03-23 22:56:00,83.985,83.985,83.98,83.983,17600000.0
2007-03-23 22:57:00,83.982,83.992,83.982,83.987,17600000.0
2007-03-23 22:58:00,83.983,83.987,83.983,83.987,4800000.0
2007-03-23 22:59:00,83.978,83.978,83.953,83.953,17600000.0
2007-03-25 23:00:00,83.979,83.979,83.962,83.966,9600000.0
2007-03-25 23:02:00,83.978,83.983,83.97,83.975,17600000.0
2007-03-25 23:03:00,83.958,83.965,83.955,83.955,16000000.0
2007-03-25 23:04:00,83.95,83.965,83.947,83.965,11200000.0
2007-03-25 23:05:00,83.958,83.98,83.958,83.98,33600000.0
2007-03-25 23:06:00,83.965,83.965,83.965,83.965,12200000.0
2007-03-25 23:07:00,83.947,83.963,83.926,83.963,12800000.0
2007-03-25 23:08:00,83.981,83.981,83.969,83.981,11200000.0
2007-03-25 23:09:00,83.968,83.968,83.943,83.943,17600000.0
2007-03-25 23:10:00,83.964,83.964,83.946,83.948,12800000.0
2007-03-25 23:11:00,83.953,83.953,83.926,83.931,11200000.0
2007-03-25 23:12:00,83.938,83.938,83.891,83.891,16000000.0
2007-03-25 23:13:00,83.866,83.866,83.86,83.862,12800000.0
2007-03-25 23:14:00,83.863,83.863,83.845,83.845,11200000.0
2007-03-25 23:15:00,83.873,83.873,83.865,83.869,11200000.0
2007-03-25 23:16:00,83.867,83.867,83.856,83.856,12800000.0
2007-03-25 23:17:00,83.833,83.833,83.818,83.818,11200000.0
2007-03-25 23:18:00,83.809,83.821,83.785,83.792,11200000.0
2007-03-25 23:19:00,83.812,83.817,83.804,83.804,12800000.0
2007-03-25 23:20:00,83.811,83.829,83.804,83.829,13800000.0
2007-03-25 23:21:00,83.828,83.843,83.828,83.839,15400000.0
2007-03-25 23:22:00,83.822,83.822,83.815,83.817,12800000.0
2007-03-25 23:23:00,83.831,83.844,83.831,83.844,12800000.0
2007-03-25 23:24:00,83.847,83.854,83.846,83.851,11200000.0
2007-03-25 23:25:00,83.835,83.838,83.81,83.81,16000000.0
2007-03-25 23:26:00,83.79,83.79,83.769,83.788,12800000.0
2007-03-25 23:27:00,83.764,83.769,83.754,83.769,17600000.0
2007-03-25 23:28:00,83.769,83.771,83.744,83.744,12800000.0
2007-03-25 23:29:00,83.743,83.76,83.691,83.732,11200000.0
2007-03-25 23:30:00,83.741,83.741,83.728,83.728,14400000.0
2007-03-25 23:31:00,83.73,83.734,83.728,83.729,12800000.0
2007-03-25 23:32:00,83.732,83.751,83.732,83.751,17600000.0
2007-03-25 23:33:00,83.752,83.761,83.752,83.756,12800000.0
2007-03-25 23:34:00,83.757,83.773,83.736,83.736,16000000.0
2007-03-25 23:35:00,83.758,83.769,83.757,83.769,16000000.0
2007-03-25 23:36:00,83.772,83.786,83.772,83.783,12800000.0
2007-03-25 23:37:00,83.788,83.79,83.78,83.782,12800000.0
2007-03-25 23:38:00,83.772,83.789,83.766,83.789,11200000.0
2007-03-25 23:39:00,83.783,83.783,83.773,83.775,10600000.0
2007-03-25 23:40:00,83.774,83.78,83.762,83.77,35200000.0
2007-03-25 23:41:00,83.778,83.786,83.778,83.786,12800000.0
2007-03-25 23:42:00,83.796,83.812,83.796,83.807,8000000.0
2007-03-25 23:43:00,83.808,83.812,83.792,83.799,11200000.0
2007-03-25 23:44:00,83.81,83.815,83.809,83.815,16000000.0
2007-03-25 23:45:00,83.811,83.815,83.798,83.813,11200000.0
2007-03-25 23:46:00,83.812,83.812,83.786,83.786,17600000.0
2007-03-25 23:47:00,83.79,83.79,83.751,83.752,12800000.0
2007-03-25 23:48:00,83.73,83.741,83.672,83.73,8000000.0
2007-03-25 23:49:00,83.693,83.693,83.654,83.666,12800000.0
2007-03-25 23:50:00,83.668,83.668,83.626,83.626,11200000.0
2007-03-25 23:51:00,83.632,83.643,83.622,83.635,12800000.0
2007-03-25 23:52:00,83.645,83.655,83.638,83.655,12800000.0
2007-03-25 23:53:00,83.659,83.675,83.659,83.675,11200000.0
2007-03-25 23:54:00,83.67,83.69,83.655,83.676,14400000.0
2007-03-25 23:55:00,83.69,83.69,83.657,83.657,14400000.0
2007-03-25 23:56:00,83.516,83.576,83.516,83.559,11200000.0
2007-03-25 23:57:00,83.571,83.584,83.55,83.55,16000000.0
2007-03-25 23:58:00,83.526,83.531,83.517,83.529,11200000.0
2007-03-25 23:59:00,83.522,83.522,83.488,83.504,14400000.0
2007-03-26 00:00:00,83.516,83.552,83.516,83.552,9600000.0
2007-03-26 00:01:00,83.571,83.573,83.565,83.568,12800000.0
2007-03-26 00:02:00,83.575,83.576,83.555,83.555,12800000.0
2007-03-26 00:03:00,83.557,83.57,83.557,83.57,11200000.0
2007-03-26 00:04:00,83.569,83.6,83.569,83.599,11200000.0
2007-03-26 00:05:00,83.587,83.602,83.579,83.596,11200000.0
2007-03-26 00:06:00,83.602,83.602,83.584,83.584,11200000.0
2007-03-26 00:07:00,83.586,83.589,83.58,83.58,8000000.0
2007-03-26 00:08:00,83.583,83.598,83.571,83.588,12800000.0
2007-03-26 00:09:00,83.578,83.585,83.567,83.574,11200000.0
2007-03-26 00:10:00,83.584,83.586,83.576,83.583,12800000.0
2007-03-26 00:11:00,83.589,83.589,83.581,83.588,12800000.0
2007-03-26 00:12:00,83.598,83.598,83.579,83.596,8000000.0
2007-03-26 00:13:00,83.593,83.627,83.593,83.627,11200000.0
2007-03-26 00:14:00,83.625,83.625,83.602,83.602,14400000.0
2007-03-26 00:15:00,83.608,83.608,83.576,83.582,14400000.0
2007-03-26 00:16:00,83.57,83.58,83.568,83.577,14400000.0
2007-03-26 00:17:00,83.593,83.593,83.582,83.588,16000000.0
2007-03-26 00:18:00,83.586,83.586,83.575,83.576,9000000.0
2007-03-26 00:19:00,83.583,83.596,83.583,83.589,12800000.0
2007-03-26 00:20:00,83.548,83.55,83.547,83.547,17600000.0
2007-03-26 00:21:00,83.601,83.609,83.596,83.609,12800000.0
2007-03-26 00:22:00,83.58,83.596,83.576,83.58,17600000.0
2007-03-26 00:23:00,83.601,83.601,83.59,83.595,12800000.0
2007-03-26 00:24:00,83.613,83.621,83.603,83.621,14400000.0
2007-03-26 00:25:00,83.639,83.642,83.639,83.641,11200000.0
2007-03-26 00:26:00,83.632,83.644,83.628,83.644,12800000.0
2007-03-26 00:27:00,83.649,83.668,83.649,83.662,12800000.0
2007-03-26 00:28:00,83.655,83.662,83.653,83.659,32000000.0
2007-03-26 00:29:00,83.659,83.666,83.644,83.659,14800000.0
2007-03-26 00:30:00,83.678,83.68,83.673,83.676,16000000.0
2007-03-26 00:31:00,83.679,83.684,83.679,83.684,12800000.0
2007-03-26 00:32:00,83.668,83.668,83.651,83.662,12800000.0
2007-03-26 00:33:00,83.669,83.69,83.669,83.69,12800000.0
2007-03-26 00:34:00,83.708,83.759,83.708,83.759,19200000.0
2007-03-26 00:35:00,83.768,83.777,83.759,83.759,12800000.0
2007-03-26 00:36:00,83.764,83.786,83.764,83.786,13200000.0
2007-03-26 00:37:00,83.768,83.768,83.741,83.744,12800000.0
2007-03-26 00:38:00,83.749,83.756,83.749,83.753,12200000.0
2007-03-26 00:39:00,83.762,83.762,83.734,83.734,17000000.0
2007-03-26 00:40:00,83.754,83.764,83.75,83.764,8000000.0
2007-03-26 00:41:00,83.755,83.755,83.745,83.753,15400000.0
2007-03-26 00:42:00,83.737,83.753,83.732,83.741,12800000.0
2007-03-26 00:43:00,83.725,83.729,83.712,83.714,16000000.0
2007-03-26 00:44:00,83.716,83.752,83.711,83.752,17600000.0
2007-03-26 00:45:00,83.795,83.891,83.795,83.858,12800000.0
2007-03-26 00:46:00,83.87,83.903,83.87,83.891,14400000.0
2007-03-26 00:47:00,83.876,83.883,83.85,83.854,12800000.0
2007-03-26 00:48:00,83.85,83.852,83.813,83.813,12800000.0
2007-03-26 00:49:00,83.791,83.791,83.768,83.768,11200000.0
2007-03-26 00:50:00,83.778,83.78,83.762,83.762,12800000.0
2007-03-26 00:51:00,83.778,83.785,83.767,83.784,11200000.0
2007-03-26 00:52:00,83.788,83.796,83.786,83.786,11200000.0
2007-03-26 00:53:00,83.805,83.817,83.805,83.808,11200000.0
2007-03-26 00:54:00,83.804,83.838,83.804,83.838,17600000.0
2007-03-26 00:55:00,83.839,83.841,83.832,83.84,12800000.0
2007-03-26 00:56:00,83.807,83.819,83.799,83.799,13200000.0
2007-03-26 00:57:00,83.814,83.829,83.814,83.829,12800000.0
2007-03-26 00:58:00,83.84,83.876,83.84,83.876,12800000.0
2007-03-26 00:59:00,83.877,83.877,83.859,83.859,11200000.0
2007-03-26 01:00:00,83.854,83.865,83.848,83.858,16000000.0
2007-03-26 01:01:00,83.86,83.879,83.86,83.871,14400000.0
2007-03-26 01:02:00,83.885,83.896,83.885,83.892,8000000.0
2007-03-26 01:03:00,83.885,83.898,83.885,83.895,11200000.0
2007-03-26 01:04:00,83.889,83.889,83.87,83.87,12800000.0
2007-03-26 01:05:00,83.877,83.881,83.855,83.881,11200000.0
2007-03-26 01:06:00,83.893,83.902,83.84,83.876,12800000.0
2007-03-26 01:07:00,83.888,83.896,83.886,83.888,12800000.0
2007-03-26 01:08:00,83.901,83.901,83.88,83.88,16000000.0
2007-03-26 01:09:00,83.898,83.904,83.895,83.899,17600000.0
2007-03-26 01:10:00,83.907,83.924,83.907,83.924,16000000.0
2007-03-26 01:11:00,83.929,83.929,83.924,83.924,11200000.0
2007-03-26 01:12:00,83.923,83.924,83.917,83.918,16000000.0
2007-03-26 01:13:00,83.921,83.93,83.915,83.928,17600000.0
2007-03-26 01:14:00,83.923,83.923,83.912,83.92,16000000.0
2007-03-26 01:15:00,83.924,83.926,83.91,83.925,12800000.0
2007-03-26 01:16:00,83.939,83.939,83.932,83.932,25600000.0
2007-03-26 01:17:00,83.935,83.944,83.929,83.934,11200000.0
2007-03-26 01:18:00,83.9,83.925,83.896,83.925,12800000.0
2007-03-26 01:19:00,83.93,83.931,83.914,83.923,16000000.0
2007-03-26 01:20:00,83.916,83.924,83.905,83.905,10600000.0
2007-03-26 01:21:00,83.93,83.932,83.925,83.928,12800000.0
2007-03-26 01:22:00,83.933,83.94,83.932,83.94,12800000.0
2007-03-26 01:23:00,83.948,83.979,83.948,83.979,11200000.0
2007-03-26 01:24:00,83.996,83.996,83.988,83.992,12800000.0
2007-03-26 01:25:00,83.998,83.998,83.983,83.996,12800000.0
2007-03-26 01:26:00,83.995,83.995,83.973,83.973,11200000.0
2007-03-26 01:27:00,83.98,83.989,83.979,83.989,12800000.0
2007-03-26 01:28:00,83.999,84.007,83.998,84.007,17600000.0
2007-03-26 01:29:00,84.007,84.015,83.997,84.008,17600000.0
2007-03-26 01:30:00,84.01,84.014,84.005,84.005,11200000.0
2007-03-26 01:31:00,84.005,84.009,83.997,84.009,11200000.0
2007-03-26 01:32:00,84.009,84.009,83.998,84.006,12800000.0
2007-03-26 01:33:00,83.994,84.0,83.981,83.995,11200000.0
2007-03-26 01:34:00,83.976,83.997,83.976,83.992,24000000.0
2007-03-26 01:35:00,83.992,83.992,83.964,83.981,14400000.0
2007-03-26 01:36:00,83.981,83.984,83.97,83.97,11200000.0
2007-03-26 01:37:00,83.979,83.989,83.979,83.979,14400000.0
2007-03-26 01:38:00,83.959,83.97,83.95,83.956,17600000.0
2007-03-26 01:39:00,83.939,83.952,83.939,83.946,14400000.0
2007-03-26 01:40:00,83.956,83.961,83.94,83.95,11200000.0
2007-03-26 01:41:00,83.936,83.936,83.916,83.916,12800000.0
2007-03-26 01:42:00,83.915,83.922,83.915,83.92,11200000.0
2007-03-26 01:43:00,83.927,83.931,83.925,83.93,11200000.0
2007-03-26 01:44:00,83.947,83.955,83.944,83.954,12800000.0
2007-03-26 01:45:00,83.954,83.967,83.954,83.956,16000000.0
2007-03-26 01:46:00,83.945,83.972,83.945,83.972,16000000.0
2007-03-26 01:47:00,83.971,83.971,83.954,83.954,14400000.0
2007-03-26 01:48:00,83.937,83.937,83.897,83.898,12800000.0
2007-03-26 01:49:00,83.879,83.892,83.875,83.882,16000000.0
2007-03-26 01:50:00,83.873,83.893,83.868,83.874,14400000.0
2007-03-26 01:51:00,83.898,83.899,83.89,83.892,11200000.0
2007-03-26 01:52:00,83.889,83.889,83.884,83.886,20800000.0
2007-03-26 01:53:00,83.885,83.885,83.864,83.864,14400000.0
2007-03-26 01:54:00,83.867,83.87,83.865,83.869,12800000.0
2007-03-26 01:55:00,83.871,83.877,83.87,83.87,12800000.0
2007-03-26 01:56:00,83.874,83.874,83.87,83.87,12200000.0
2007-03-26 01:57:00,83.868,83.872,83.857,83.857,11200000.0
2007-03-26 01:58:00,83.855,83.858,83.854,83.855,10600000.0
2007-03-26 01:59:00,83.856,83.856,83.838,83.838,3200000.0
2007-03-26 02:00:00,83.856,83.881,83.856,83.881,3200000.0
2007-03-26 02:01:00,83.884,83.884,83.859,83.862,11200000.0
2007-03-26 02:02:00,83.86,83.86,83.853,83.853,11200000.0
2007-03-26 02:03:00,83.846,83.853,83.835,83.835,12800000.0
2007-03-26 02:04:00,83.835,83.835,83.791,83.791,12800000.0
2007-03-26 02:05:00,83.769,83.772,83.751,83.751,8000000.0
2007-03-26 02:06:00,83.736,83.749,83.735,83.74,14400000.0
2007-03-26 02:07:00,83.73,83.739,83.729,83.739,20800000.0
2007-03-26 02:08:00,83.741,83.743,83.737,83.737,11200000.0
2007-03-26 02:09:00,83.735,83.749,83.735,83.744,14400000.0
2007-03-26 02:10:00,83.731,83.757,83.731,83.748,16000000.0
2007-03-26 02:11:00,83.749,83.765,83.737,83.764,12800000.0
2007-03-26 02:12:00,83.763,83.778,83.763,83.776,14400000.0
2007-03-26 02:13:00,83.779,83.802,83.779,83.792,16000000.0
2007-03-26 02:14:00,83.823,83.832,83.82,83.824,16000000.0
2007-03-26 02:15:00,83.822,83.823,83.813,83.816,12800000.0
2007-03-26 02:16:00,83.817,83.823,83.813,83.818,11200000.0
2007-03-26 02:17:00,83.799,83.807,83.795,83.795,11200000.0
2007-03-26 02:18:00,83.823,83.878,83.823,83.878,12800000.0
2007-03-26 02:19:00,83.884,83.891,83.868,83.891,11200000.0
2007-03-26 02:20:00,83.874,83.886,83.866,83.886,14400000.0
2007-03-26 02:21:00,83.886,83.89,83.874,83.886,17600000.0
2007-03-26 02:22:00,83.879,83.879,83.867,83.872,14400000.0
2007-03-26 02:23:00,83.865,83.873,83.858,83.863,11200000.0
2007-03-26 02:24:00,83.847,83.847,83.83,83.843,14400000.0
2007-03-26 02:25:00,83.855,83.863,83.849,83.849,24000000.0
2007-03-26 02:26:00,83.846,83.852,83.837,83.852,11200000.0
2007-03-26 02:27:00,83.854,83.866,83.854,83.862,12800000.0
2007-03-26 02:28:00,83.857,83.867,83.857,83.862,11200000.0
2007-03-26 02:29:00,83.855,83.868,83.855,83.868,11200000.0
2007-03-26 02:30:00,83.867,83.867,83.829,83.834,17600000.0
2007-03-26 02:31:00,83.81,83.817,83.809,83.817,17600000.0
2007-03-26 02:32:00,83.824,83.824,83.801,83.801,12800000.0
2007-03-26 02:33:00,83.811,83.814,83.804,83.807,11200000.0
2007-03-26 02:34:00,83.802,83.814,83.793,83.805,12800000.0
2007-03-26 02:35:00,83.811,83.812,83.792,83.812,12200000.0
2007-03-26 02:36:00,83.814,83.826,83.811,83.825,11200000.0
2007-03-26 02:37:00,83.833,83.833,83.825,83.831,12800000.0
2007-03-26 02:38:00,83.845,83.857,83.845,83.851,12800000.0
2007-03-26 02:39:00,83.839,83.844,83.834,83.834,11200000.0
2007-03-26 02:40:00,83.831,83.836,83.817,83.829,16000000.0
2007-03-26 02:41:00,83.807,83.808,83.79,83.797,12800000.0
2007-03-26 02:42:00,83.791,83.808,83.791,83.808,11200000.0
2007-03-26 02:43:00,83.813,83.813,83.809,83.809,25600000.0
2007-03-26 02:44:00,83.788,83.808,83.788,83.796,12800000.0
2007-03-26 02:45:00,83.808,83.816,83.808,83.809,16000000.0
2007-03-26 02:46:00,83.817,83.822,83.817,83.822,7400000.0
2007-03-26 02:47:00,83.801,83.811,83.796,83.796,16000000.0
2007-03-26 02:48:00,83.8,83.817,83.796,83.817,10600000.0
2007-03-26 02:49:00,83.797,83.797,83.777,83.781,16000000.0
2007-03-26 02:50:00,83.778,83.778,83.758,83.768,17600000.0
2007-03-26 02:51:00,83.757,83.78,83.757,83.78,16000000.0
2007-03-26 02:52:00,83.788,83.788,83.767,83.779,12800000.0
2007-03-26 02:53:00,83.763,83.763,83.694,83.745,12800000.0
2007-03-26 02:54:00,83.74,83.761,83.737,83.761,11200000.0
2007-03-26 02:55:00,83.743,83.743,83.72,83.733,12800000.0
2007-03-26 02:56:00,83.742,83.746,83.722,83.722,11200000.0
2007-03-26 02:57:00,83.731,83.742,83.731,83.742,8000000.0
2007-03-26 02:58:00,83.744,83.744,83.73,83.73,14400000.0
2007-03-26 02:59:00,83.717,83.717,83.694,83.695,15400000.0
2007-03-26 03:00:00,83.704,83.71,83.69,83.692,11200000.0
2007-03-26 03:01:00,83.679,83.679,83.67,83.67,12800000.0
2007-03-26 03:02:00,83.679,83.688,83.679,83.688,12200000.0
2007-03-26 03:03:00,83.679,83.679,83.654,83.656,12800000.0
2007-03-26 03:04:00,83.65,83.657,83.648,83.648,12800000.0
2007-03-26 03:05:00,83.651,83.66,83.65,83.65,17600000.0
2007-03-26 03:06:00,83.671,83.672,83.658,83.658,11200000.0
2007-03-26 03:07:00,83.652,83.674,83.652,83.674,11200000.0
2007-03-26 03:08:00,83.694,83.697,83.678,83.694,11600000.0
2007-03-26 03:09:00,83.697,83.697,83.682,83.686,12800000.0
2007-03-26 03:10:00,83.683,83.698,83.683,83.683,11200000.0
2007-03-26 03:11:00,83.67,83.683,83.67,83.682,12800000.0
2007-03-26 03:12:00,83.681,83.681,83.647,83.647,12800000.0
2007-03-26 03:13:00,83.629,83.635,83.618,83.618,14400000.0
2007-03-26 03:14:00,83.605,83.628,83.605,83.623,12800000.0
2007-03-26 03:15:00,83.603,83.603,83.559,83.571,17600000.0
2007-03-26 03:16:00,83.566,83.602,83.566,83.598,16000000.0
2007-03-26 03:17:00,83.618,83.652,83.617,83.645,12800000.0
2007-03-26 03:18:00,83.665,83.669,83.659,83.668,16000000.0
2007-03-26 03:19:00,83.665,83.665,83.625,83.625,7400000.0
2007-03-26 03:20:00,83.612,83.622,83.587,83.587,17600000.0
2007-03-26 03:21:00,83.585,83.585,83.579,83.579,12800000.0
2007-03-26 03:22:00,83.559,83.565,83.555,83.565,12800000.0
2007-03-26 03:23:00,83.587,83.587,83.564,83.571,12800000.0
2007-03-26 03:24:00,83.569,83.591,83.569,83.59,12800000.0
2007-03-26 03:25:00,83.588,83.588,83.577,83.585,18600000.0
2007-03-26 03:26:00,83.594,83.631,83.587,83.631,12800000.0
2007-03-26 03:27:00,83.646,83.646,83.634,83.644,12800000.0
2007-03-26 03:28:00,83.654,83.67,83.646,83.67,12800000.0
2007-03-26 03:29:00,83.681,83.682,83.678,83.682,8000000.0
2007-03-26 03:30:00,83.673,83.673,83.646,83.646,8000000.0
2007-03-26 03:31:00,83.641,83.654,83.641,83.654,32000000.0
2007-03-26 03:32:00,83.683,83.689,83.683,83.684,12800000.0
2007-03-26 03:33:00,83.684,83.684,83.673,83.674,12800000.0
2007-03-26 03:34:00,83.669,83.669,83.665,83.666,11200000.0
2007-03-26 03:35:00,83.669,83.705,83.661,83.705,14400000.0
2007-03-26 03:36:00,83.702,83.707,83.7,83.7,12800000.0
2007-03-26 03:37:00,83.679,83.701,83.679,83.687,17600000.0
2007-03-26 03:38:00,83.702,83.707,83.698,83.707,12800000.0
2007-03-26 03:39:00,83.683,83.685,83.68,83.68,17600000.0
2007-03-26 03:40:00,83.655,83.68,83.655,83.673,12800000.0
2007-03-26 03:41:00,83.689,83.69,83.683,83.688,9000000.0
2007-03-26 03:42:00,83.689,83.695,83.68,83.694,16000000.0
2007-03-26 03:43:00,83.673,83.685,83.673,83.685,14400000.0
2007-03-26 03:44:00,83.693,83.697,83.681,83.687,13800000.0
2007-03-26 03:45:00,83.68,83.686,83.676,83.686,14400000.0
2007-03-26 03:46:00,83.713,83.723,83.713,83.719,11200000.0
2007-03-26 03:47:00,83.731,83.731,83.718,83.728,8000000.0
2007-03-26 03:48:00,83.727,83.737,83.725,83.725,12800000.0
2007-03-26 03:49:00,83.724,83.73,83.717,83.73,12800000.0
2007-03-26 03:50:00,83.73,83.738,83.718,83.735,11200000.0
2007-03-26 03:51:00,83.737,83.74,83.72,83.735,12200000.0
2007-03-26 03:52:00,83.726,83.74,83.726,83.74,8000000.0
2007-03-26 03:53:00,83.742,83.747,83.735,83.747,11200000.0
2007-03-26 03:54:00,83.743,83.758,83.743,83.751,10600000.0
2007-03-26 03:55:00,83.758,83.764,83.738,83.738,11200000.0
2007-03-26 03:56:00,83.758,83.772,83.756,83.772,11200000.0
2007-03-26 03:57:00,83.75,83.75,83.734,83.75,12800000.0
2007-03-26 03:58:00,83.757,83.757,83.733,83.733,12800000.0
2007-03-26 03:59:00,83.74,83.763,83.74,83.758,9600000.0
2007-03-26 04:00:00,83.754,83.755,83.728,83.752,14400000.0
2007-03-26 04:01:00,83.747,83.747,83.711,83.728,11200000.0
2007-03-26 04:02:00,83.722,83.745,83.722,83.745,16000000.0
2007-03-26 04:03:00,83.724,83.724,83.62,83.62,11200000.0
2007-03-26 04:04:00,83.73,83.734,83.72,83.731,14400000.0
2007-03-26 04:05:00,83.739,83.739,83.705,83.718,14400000.0
2007-03-26 04:06:00,83.721,83.73,83.716,83.716,11200000.0
2007-03-26 04:07:00,83.717,83.717,83.689,83.689,12800000.0
2007-03-26 04:08:00,83.692,83.692,83.676,83.682,12800000.0
2007-03-26 04:09:00,83.707,83.713,83.703,83.713,11200000.0
2007-03-26 04:10:00,83.717,83.717,83.698,83.706,12800000.0
2007-03-26 04:11:00,83.727,83.732,83.667,83.726,8000000.0
2007-03-26 04:12:00,83.736,83.737,83.726,83.728,12800000.0
2007-03-26 04:13:00,83.709,83.716,83.708,83.711,17600000.0
2007-03-26 04:14:00,83.716,83.731,83.708,83.728,11200000.0
2007-03-26 04:15:00,83.72,83.741,83.72,83.726,16000000.0
2007-03-26 04:16:00,83.71,83.741,83.706,83.74,11200000.0
2007-03-26 04:18:00,83.731,83.731,83.716,83.716,12800000.0
2007-03-26 04:19:00,83.705,83.712,83.695,83.707,35200000.0
2007-03-26 04:20:00,83.702,83.705,83.692,83.693,11200000.0
2007-03-26 04:21:00,83.677,83.677,83.657,83.657,11200000.0
2007-03-26 04:22:00,83.669,83.696,83.669,83.696,12800000.0
2007-03-26 04:23:00,83.696,83.717,83.696,83.717,12800000.0
2007-03-26 04:24:00,83.701,83.701,83.682,83.682,16000000.0
2007-03-26 04:25:00,83.682,83.687,83.675,83.687,16000000.0
2007-03-26 04:26:00,83.668,83.681,83.668,83.681,12800000.0
2007-03-26 04:27:00,83.69,83.69,83.637,83.637,17600000.0
2007-03-26 04:28:00,83.64,83.667,83.64,83.663,12800000.0
2007-03-26 04:29:00,83.649,83.657,83.642,83.645,14400000.0
2007-03-26 04:30:00,83.645,83.654,83.584,83.641,11200000.0
2007-03-26 04:31:00,83.654,83.654,83.633,83.633,12800000.0
2007-03-26 04:32:00,83.648,83.654,83.641,83.641,17600000.0
2007-03-26 04:33:00,83.643,83.648,83.641,83.641,12800000.0
2007-03-26 04:34:00,83.642,83.649,83.629,83.635,16000000.0
2007-03-26 04:35:00,83.643,83.663,83.642,83.66,11200000.0
2007-03-26 04:36:00,83.661,83.665,83.656,83.665,12800000.0
2007-03-26 04:37:00,83.65,83.659,83.649,83.656,12800000.0
2007-03-26 04:38:00,83.64,83.651,83.62,83.62,16000000.0
2007-03-26 04:39:00,83.657,83.658,83.642,83.642,14400000.0
2007-03-26 04:40:00,83.647,83.665,83.647,83.654,12800000.0
2007-03-26 04:41:00,83.649,83.659,83.647,83.647,10600000.0
2007-03-26 04:42:00,83.643,83.645,83.638,83.642,11200000.0
2007-03-26 04:43:00,83.634,83.637,83.629,83.637,12800000.0
2007-03-26 04:44:00,83.64,83.646,83.639,83.644,11200000.0
2007-03-26 04:45:00,83.642,83.644,83.622,83.635,11200000.0
2007-03-26 04:46:00,83.628,83.628,83.624,83.625,12800000.0
2007-03-26 04:47:00,83.626,83.641,83.617,83.617,16000000.0
2007-03-26 04:48:00,83.625,83.649,83.625,83.649,11200000.0
2007-03-26 04:49:00,83.655,83.655,83.642,83.642,12800000.0
2007-03-26 04:50:00,83.618,83.626,83.618,83.619,17600000.0
2007-03-26 04:51:00,83.632,83.634,83.626,83.633,11200000.0
2007-03-26 04:52:00,83.62,83.635,83.62,83.63,12800000.0
2007-03-26 04:53:00,83.637,83.644,83.637,83.644,12800000.0
2007-03-26 04:54:00,83.632,83.634,83.617,83.622,33600000.0
2007-03-26 04:55:00,83.653,83.658,83.645,83.655,11200000.0
2007-03-26 04:56:00,83.651,83.666,83.649,83.653,16400000.0
2007-03-26 04:57:00,83.656,83.672,83.653,83.664,17600000.0
2007-03-26 04:58:00,83.666,83.669,83.661,83.663,14400000.0
2007-03-26 04:59:00,83.663,83.663,83.645,83.645,9600000.0
2007-03-26 05:00:00,83.621,83.638,83.621,83.638,18000000.0
2007-03-26 05:02:00,83.64,83.651,83.64,83.651,17600000.0
2007-03-26 05:03:00,83.649,83.654,83.643,83.643,17600000.0
2007-03-26 05:04:00,83.641,83.641,83.63,83.63,12800000.0
2007-03-26 05:05:00,83.639,83.639,83.63,83.634,11200000.0
2007-03-26 05:06:00,83.663,83.663,83.645,83.645,11200000.0
2007-03-26 05:07:00,83.649,83.662,83.648,83.657,10600000.0
2007-03-26 05:08:00,83.663,83.663,83.657,83.657,11200000.0
2007-03-26 05:09:00,83.65,83.658,83.642,83.653,11200000.0
2007-03-26 05:10:00,83.641,83.648,83.641,83.648,12800000.0
2007-03-26 05:11:00,83.65,83.65,83.64,83.64,8000000.0
2007-03-26 05:12:00,83.627,83.637,83.62,83.62,17600000.0
2007-03-26 05:13:00,83.638,83.638,83.623,83.628,11200000.0
2007-03-26 05:14:00,83.624,83.637,83.623,83.637,16000000.0
2007-03-26 05:15:00,83.618,83.619,83.61,83.618,12800000.0
2007-03-26 05:16:00,83.644,83.644,83.618,83.618,16000000.0
2007-03-26 05:17:00,83.621,83.637,83.621,83.636,17600000.0
2007-03-26 05:18:00,83.638,83.655,83.627,83.655,11200000.0
2007-03-26 05:19:00,83.663,83.663,83.651,83.651,11200000.0
2007-03-26 05:20:00,83.642,83.642,83.628,83.628,12800000.0
2007-03-26 05:21:00,83.634,83.643,83.626,83.643,17600000.0
2007-03-26 05:22:00,83.634,83.642,83.633,83.636,25000000.0
2007-03-26 05:23:00,83.634,83.643,83.618,83.643,17000000.0
2007-03-26 05:24:00,83.64,83.64,83.632,83.632,12800000.0
2007-03-26 05:25:00,83.606,83.625,83.606,83.618,11200000.0
2007-03-26 05:26:00,83.602,83.638,83.602,83.616,11200000.0
2007-03-26 05:27:00,83.636,83.636,83.573,83.631,11200000.0
2007-03-26 05:28:00,83.622,83.627,83.614,83.615,12800000.0
2007-03-26 05:29:00,83.611,83.622,83.611,83.622,17600000.0
2007-03-26 05:30:00,83.618,83.632,83.618,83.621,16000000.0
2007-03-26 05:31:00,83.615,83.625,83.613,83.625,12800000.0
2007-03-26 05:32:00,83.625,83.63,83.623,83.63,12800000.0
2007-03-26 05:33:00,83.625,83.625,83.602,83.602,17600000.0
2007-03-26 05:34:00,83.609,83.619,83.609,83.619,9600000.0
2007-03-26 05:35:00,83.61,83.621,83.609,83.62,11200000.0
2007-03-26 05:36:00,83.639,83.64,83.627,83.629,12800000.0
2007-03-26 05:37:00,83.612,83.612,83.605,83.605,6400000.0
2007-03-26 05:38:00,83.604,83.637,83.604,83.637,17600000.0
2007-03-26 05:39:00,83.64,83.646,83.636,83.637,12800000.0
2007-03-26 05:40:00,83.633,83.642,83.632,83.632,14400000.0
2007-03-26 05:41:00,83.632,83.642,83.625,83.642,16000000.0
2007-03-26 05:42:00,83.656,83.661,83.648,83.648,12800000.0
2007-03-26 05:43:00,83.641,83.641,83.628,83.63,12800000.0
2007-03-26 05:44:00,83.624,83.629,83.62,83.629,14400000.0
2007-03-26 05:45:00,83.637,83.644,83.635,83.642,12800000.0
2007-03-26 05:46:00,83.652,83.652,83.62,83.62,12200000.0
2007-03-26 05:47:00,83.633,83.642,83.63,83.641,12800000.0
2007-03-26 05:48:00,83.623,83.633,83.619,83.633,8000000.0
2007-03-26 05:49:00,83.615,83.632,83.613,83.613,12800000.0
2007-03-26 05:50:00,83.613,83.631,83.613,83.623,12800000.0
2007-03-26 05:51:00,83.637,83.653,83.623,83.649,16000000.0
2007-03-26 05:52:00,83.649,83.663,83.649,83.651,16000000.0
2007-03-26 05:53:00,83.668,83.668,83.65,83.65,6400000.0
2007-03-26 05:54:00,83.652,83.654,83.642,83.651,11200000.0
2007-03-26 05:55:00,83.654,83.656,83.634,83.634,16000000.0
2007-03-26 05:56:00,83.634,83.651,83.634,83.651,17600000.0
2007-03-26 05:57:00,83.655,83.657,83.648,83.652,16000000.0
2007-03-26 05:58:00,83.651,83.654,83.647,83.65,11200000.0
2007-03-26 05:59:00,83.642,83.651,83.642,83.648,17600000.0
2007-03-26 06:00:00,83.641,83.673,83.641,83.673,12800000.0
2007-03-26 06:01:00,83.671,83.676,83.66,83.665,17600000.0
2007-03-26 06:02:00,83.671,83.697,83.671,83.697,17600000.0
2007-03-26 06:03:00,83.686,83.697,83.686,83.696,12800000.0
2007-03-26 06:04:00,83.693,83.704,83.693,83.704,11200000.0
2007-03-26 06:05:00,83.698,83.699,83.696,83.696,11200000.0
2007-03-26 06:06:00,83.699,83.742,83.699,83.742,11200000.0
2007-03-26 06:07:00,83.731,83.731,83.73,83.73,3200000.0
2007-03-26 06:08:00,83.725,83.733,83.717,83.733,17600000.0
2007-03-26 06:09:00,83.729,83.734,83.717,83.734,12800000.0
2007-03-26 06:10:00,83.738,83.738,83.715,83.715,11200000.0
2007-03-26 06:11:00,83.722,83.722,83.698,83.698,16000000.0
2007-03-26 06:12:00,83.695,83.699,83.692,83.698,11200000.0
2007-03-26 06:13:00,83.7,83.719,83.696,83.719,13800000.0
2007-03-26 06:14:00,83.714,83.72,83.703,83.703,17600000.0
2007-03-26 06:15:00,83.705,83.707,83.7,83.702,13200000.0
2007-03-26 06:16:00,83.7,83.703,83.689,83.699,13800000.0
2007-03-26 06:17:00,83.695,83.702,83.679,83.698,14400000.0
2007-03-26 06:18:00,83.684,83.697,83.684,83.697,12200000.0
2007-03-26 06:19:00,83.7,83.705,83.691,83.7,11200000.0
2007-03-26 06:20:00,83.711,83.72,83.711,83.72,3200000.0
2007-03-26 06:21:00,83.633,83.738,83.633,83.71,12800000.0
2007-03-26 06:22:00,83.701,83.706,83.686,83.686,16000000.0
2007-03-26 06:23:00,83.688,83.688,83.655,83.655,9600000.0
2007-03-26 06:24:00,83.661,83.691,83.661,83.691,12800000.0
2007-03-26 06:25:00,83.689,83.694,83.684,83.685,17600000.0
2007-03-26 06:26:00,83.686,83.686,83.674,83.674,11200000.0
2007-03-26 06:27:00,83.682,83.682,83.666,83.668,14400000.0
2007-03-26 06:28:00,83.661,83.661,83.651,83.657,11200000.0
2007-03-26 06:29:00,83.67,83.671,83.663,83.668,12800000.0
2007-03-26 06:30:00,83.669,83.675,83.665,83.668,11200000.0
2007-03-26 06:31:00,83.659,83.662,83.643,83.654,11200000.0
2007-03-26 06:32:00,83.671,83.681,83.671,83.681,6400000.0
2007-03-26 06:33:00,83.666,83.67,83.665,83.67,11200000.0
2007-03-26 06:34:00,83.645,83.671,83.645,83.663,11200000.0
2007-03-26 06:35:00,83.674,83.688,83.668,83.668,11200000.0
2007-03-26 06:36:00,83.667,83.667,83.646,83.646,11200000.0
2007-03-26 06:37:00,83.649,83.665,83.635,83.665,12800000.0
2007-03-26 06:38:00,83.665,83.665,83.659,83.66,11200000.0
2007-03-26 06:39:00,83.647,83.657,83.633,83.633,14400000.0
2007-03-26 06:40:00,83.645,83.652,83.641,83.652,17600000.0
2007-03-26 06:41:00,83.656,83.658,83.569,83.656,12800000.0
2007-03-26 06:42:00,83.666,83.668,83.659,83.665,12800000.0
2007-03-26 06:43:00,83.652,83.664,83.651,83.664,9600000.0
2007-03-26 06:44:00,83.655,83.675,83.655,83.661,14400000.0
2007-03-26 06:45:00,83.696,83.733,83.696,83.733,12800000.0
2007-03-26 06:46:00,83.733,83.738,83.713,83.721,16000000.0
2007-03-26 06:47:00,83.737,83.737,83.729,83.731,12800000.0
2007-03-26 06:48:00,83.732,83.738,83.715,83.727,12800000.0
2007-03-26 06:49:00,83.729,83.732,83.729,83.732,3200000.0
2007-03-26 06:50:00,83.732,83.732,83.699,83.699,7400000.0
2007-03-26 06:51:00,83.717,83.722,83.713,83.722,16000000.0
2007-03-26 06:52:00,83.718,83.73,83.707,83.73,14400000.0
2007-03-26 06:53:00,83.728,83.734,83.722,83.722,12800000.0
2007-03-26 06:54:00,83.726,83.726,83.704,83.717,12800000.0
2007-03-26 06:55:00,83.725,83.725,83.715,83.724,16000000.0
2007-03-26 06:56:00,83.737,83.737,83.729,83.729,11200000.0
2007-03-26 06:57:00,83.715,83.715,83.702,83.702,16000000.0
2007-03-26 06:58:00,83.688,83.689,83.678,83.684,11200000.0
2007-03-26 06:59:00,83.689,83.689,83.671,83.672,17600000.0
2007-03-26 07:00:00,83.667,83.701,83.667,83.7,11200000.0
2007-03-26 07:01:00,83.717,83.717,83.706,83.706,11200000.0
2007-03-26 07:02:00,83.709,83.711,83.701,83.704,12800000.0
2007-03-26 07:03:00,83.698,83.698,83.687,83.698,8000000.0
2007-03-26 07:04:00,83.694,83.704,83.686,83.704,11200000.0
2007-03-26 07:05:00,83.72,83.72,83.698,83.708,14400000.0
2007-03-26 07:06:00,83.665,83.673,83.662,83.671,16000000.0
2007-03-26 07:07:00,83.665,83.668,83.661,83.661,11200000.0
2007-03-26 07:08:00,83.649,83.65,83.638,83.639,28800000.0
2007-03-26 07:09:00,83.665,83.665,83.65,83.663,14400000.0
2007-03-26 07:10:00,83.653,83.661,83.65,83.661,8000000.0
2007-03-26 07:11:00,83.668,83.668,83.655,83.663,17600000.0
2007-03-26 07:12:00,83.667,83.667,83.653,83.661,12800000.0
2007-03-26 07:13:00,83.67,83.676,83.67,83.671,14400000.0
2007-03-26 07:14:00,83.68,83.687,83.678,83.687,12800000.0
2007-03-26 07:15:00,83.688,83.692,83.688,83.689,6400000.0
2007-03-26 07:16:00,83.686,83.694,83.682,83.682,14400000.0
2007-03-26 07:17:00,83.666,83.685,83.665,83.685,11200000.0
2007-03-26 07:18:00,83.689,83.696,83.688,83.69,14400000.0
2007-03-26 07:19:00,83.679,83.685,83.668,83.685,11200000.0
2007-03-26 07:20:00,83.69,83.711,83.69,83.711,11200000.0
2007-03-26 07:21:00,83.699,83.71,83.694,83.701,12800000.0
2007-03-26 07:22:00,83.704,83.704,83.685,83.693,8000000.0
2007-03-26 07:23:00,83.689,83.689,83.665,83.665,16000000.0
2007-03-26 07:24:00,83.689,83.705,83.689,83.705,10600000.0
2007-03-26 07:25:00,83.704,83.714,83.704,83.714,11200000.0
2007-03-26 07:26:00,83.712,83.712,83.682,83.682,12800000.0
2007-03-26 07:27:00,83.692,83.704,83.692,83.704,3200000.0
2007-03-26 07:28:00,83.703,83.703,83.683,83.683,11600000.0
2007-03-26 07:29:00,83.668,83.675,83.665,83.675,27200000.0
2007-03-26 07:30:00,83.678,83.683,83.673,83.679,12800000.0
2007-03-26 07:31:00,83.669,83.67,83.659,83.665,11200000.0
2007-03-26 07:32:00,83.656,83.691,83.656,83.67,16000000.0
2007-03-26 07:33:00,83.682,83.682,83.67,83.672,16000000.0
2007-03-26 07:34:00,83.68,83.693,83.676,83.676,11200000.0
2007-03-26 07:35:00,83.675,83.682,83.668,83.668,16000000.0
2007-03-26 07:36:00,83.658,83.674,83.655,83.655,12800000.0
2007-03-26 07:37:00,83.631,83.666,83.631,83.66,14400000.0
2007-03-26 07:38:00,83.663,83.666,83.654,83.666,12800000.0
2007-03-26 07:39:00,83.667,83.672,83.662,83.668,19200000.0
2007-03-26 07:40:00,83.666,83.67,83.651,83.67,11200000.0
2007-03-26 07:41:00,83.686,83.701,83.686,83.701,11200000.0
2007-03-26 07:42:00,83.687,83.687,83.665,83.675,33600000.0
2007-03-26 07:43:00,83.67,83.673,83.664,83.666,28800000.0
2007-03-26 07:44:00,83.684,83.686,83.662,83.662,11200000.0
2007-03-26 07:45:00,83.653,83.659,83.595,83.656,14400000.0
2007-03-26 07:46:00,83.703,83.724,83.703,83.714,11200000.0
2007-03-26 07:47:00,83.722,83.737,83.722,83.729,11200000.0
2007-03-26 07:48:00,83.729,83.743,83.725,83.725,10000000.0
2007-03-26 07:49:00,83.729,83.759,83.729,83.745,14400000.0
2007-03-26 07:50:00,83.75,83.765,83.747,83.753,11200000.0
2007-03-26 07:51:00,83.736,83.75,83.727,83.732,38400000.0
2007-03-26 07:52:00,83.74,83.774,83.74,83.774,17600000.0
2007-03-26 07:53:00,83.769,83.783,83.765,83.783,11200000.0
2007-03-26 07:54:00,83.792,83.792,83.78,83.787,12800000.0
2007-03-26 07:55:00,83.796,83.834,83.796,83.823,30400000.0
2007-03-26 07:56:00,83.826,83.826,83.809,83.809,16000000.0
2007-03-26 07:57:00,83.803,83.803,83.79,83.794,17600000.0
2007-03-26 07:58:00,83.794,83.794,83.779,83.779,12800000.0
2007-03-26 07:59:00,83.783,83.79,83.781,83.787,17600000.0
2007-03-26 08:00:00,83.811,83.842,83.811,83.842,6400000.0
2007-03-26 08:01:00,83.839,83.848,83.834,83.848,11200000.0
2007-03-26 08:02:00,83.864,83.864,83.843,83.857,12800000.0
2007-03-26 08:03:00,83.862,83.886,83.862,83.884,16000000.0
2007-03-26 08:04:00,83.878,83.878,83.87,83.875,11200000.0
2007-03-26 08:05:00,83.882,83.887,83.881,83.881,12800000.0
2007-03-26 08:06:00,83.886,83.886,83.867,83.878,11200000.0
2007-03-26 08:07:00,83.871,83.871,83.85,83.855,16000000.0
2007-03-26 08:08:00,83.866,83.869,83.861,83.866,12800000.0
2007-03-26 08:09:00,83.855,83.877,83.855,83.872,12800000.0
2007-03-26 08:10:00,83.872,83.885,83.85,83.885,30400000.0
2007-03-26 08:11:00,83.873,83.878,83.864,83.878,12200000.0
2007-03-26 08:12:00,83.874,83.886,83.868,83.886,9600000.0
2007-03-26 08:13:00,83.907,83.922,83.907,83.919,8000000.0
2007-03-26 08:14:00,83.944,83.944,83.915,83.928,16000000.0
2007-03-26 08:15:00,83.926,83.933,83.921,83.933,11200000.0
2007-03-26 08:16:00,83.922,83.922,83.899,83.899,11200000.0
2007-03-26 08:17:00,83.904,83.929,83.903,83.925,11200000.0
2007-03-26 08:18:00,83.934,83.937,83.929,83.931,11200000.0
2007-03-26 08:19:00,83.938,83.943,83.927,83.927,11200000.0
2007-03-26 08:20:00,83.932,83.932,83.918,83.918,12800000.0
2007-03-26 08:21:00,83.909,83.92,83.908,83.916,11200000.0
2007-03-26 08:22:00,83.909,83.913,83.901,83.901,11200000.0
2007-03-26 08:23:00,83.902,83.909,83.898,83.902,16000000.0
2007-03-26 08:24:00,83.906,83.953,83.906,83.953,17600000.0
2007-03-26 08:25:00,83.967,83.987,83.967,83.977,12800000.0
2007-03-26 08:26:00,83.972,83.972,83.95,83.95,12800000.0
2007-03-26 08:27:00,83.926,83.932,83.92,83.92,11200000.0
2007-03-26 08:28:00,83.915,83.925,83.912,83.925,10600000.0
2007-03-26 08:29:00,83.932,83.933,83.924,83.925,11200000.0
2007-03-26 08:30:00,83.913,83.919,83.912,83.914,12800000.0
2007-03-26 08:31:00,83.911,83.912,83.899,83.912,12800000.0
2007-03-26 08:32:00,83.921,83.932,83.921,83.925,14400000.0
2007-03-26 08:33:00,83.925,83.925,83.899,83.899,41600000.0
2007-03-26 08:34:00,83.902,83.902,83.891,83.898,12800000.0
2007-03-26 08:35:00,83.887,83.896,83.881,83.894,48000000.0
2007-03-26 08:36:00,83.894,83.901,83.882,83.888,16000000.0
2007-03-26 08:37:00,83.882,83.887,83.875,83.875,14400000.0
2007-03-26 08:38:00,83.876,83.882,83.874,83.874,17000000.0
2007-03-26 08:39:00,83.881,83.893,83.878,83.888,14400000.0
2007-03-26 08:40:00,83.89,83.895,83.885,83.893,11200000.0
2007-03-26 08:41:00,83.899,83.92,83.899,83.913,31400000.0
2007-03-26 08:42:00,83.918,83.925,83.918,83.925,14400000.0
2007-03-26 08:43:00,83.914,83.926,83.907,83.924,12800000.0
2007-03-26 08:44:00,83.925,83.947,83.925,83.947,16000000.0
2007-03-26 08:45:00,83.957,83.973,83.955,83.973,12800000.0
2007-03-26 08:46:00,83.966,83.973,83.953,83.953,16000000.0
2007-03-26 08:47:00,83.96,83.968,83.952,83.952,24000000.0
2007-03-26 08:48:00,83.973,83.975,83.967,83.968,17000000.0
2007-03-26 08:49:00,83.964,83.966,83.961,83.965,17600000.0
2007-03-26 08:50:00,83.97,83.974,83.967,83.967,12800000.0
2007-03-26 08:51:00,83.978,84.036,83.973,84.036,22400000.0
2007-03-26 08:52:00,84.02,84.02,83.959,83.959,35200000.0
2007-03-26 08:53:00,83.952,83.981,83.952,83.981,56000000.0
2007-03-26 08:54:00,83.975,83.975,83.955,83.955,17600000.0
2007-03-26 08:55:00,83.981,83.981,83.962,83.965,14400000.0
2007-03-26 08:56:00,83.973,83.98,83.968,83.98,14400000.0
2007-03-26 08:57:00,83.988,84.005,83.988,84.004,43200000.0
2007-03-26 08:58:00,83.986,83.993,83.982,83.993,11200000.0
2007-03-26 08:59:00,83.998,83.998,83.974,83.99,14400000.0
2007-03-26 09:00:00,84.021,84.029,84.02,84.026,32000000.0
2007-03-26 09:01:00,84.003,84.003,83.983,83.998,32400000.0
2007-03-26 09:02:00,84.007,84.007,83.997,84.004,19200000.0
2007-03-26 09:03:00,83.982,84.002,83.982,84.002,16000000.0
2007-03-26 09:04:00,84.002,84.002,83.985,83.986,22400000.0
2007-03-26 09:05:00,83.994,83.994,83.979,83.983,19200000.0
2007-03-26 09:06:00,83.961,83.962,83.947,83.957,30400000.0
2007-03-26 09:07:00,83.956,83.959,83.929,83.929,19200000.0
2007-03-26 09:08:00,83.949,83.959,83.949,83.959,12800000.0
2007-03-26 09:09:00,83.953,83.963,83.953,83.956,45800000.0
2007-03-26 09:10:00,83.953,83.958,83.95,83.955,24000000.0
2007-03-26 09:11:00,83.946,83.951,83.943,83.943,28800000.0
2007-03-26 09:12:00,83.928,83.941,83.896,83.896,14400000.0
2007-03-26 09:13:00,83.917,83.948,83.917,83.938,12800000.0
2007-03-26 09:14:00,83.947,83.966,83.946,83.966,12800000.0
2007-03-26 09:15:00,83.976,83.981,83.976,83.979,30400000.0
2007-03-26 09:16:00,83.99,83.994,83.989,83.99,49600000.0
2007-03-26 09:17:00,83.976,83.976,83.959,83.962,77800000.0
2007-03-26 09:18:00,83.953,83.957,83.936,83.945,72000000.0
2007-03-26 09:19:00,83.957,83.974,83.957,83.974,64800000.0
2007-03-26 09:20:00,83.996,83.998,83.984,83.984,76800000.0
2007-03-26 09:21:00,83.978,83.989,83.973,83.973,50000000.0
2007-03-26 09:22:00,83.98,83.981,83.97,83.97,36800000.0
2007-03-26 09:23:00,83.977,83.983,83.977,83.983,3200000.0
2007-03-26 09:24:00,83.972,83.986,83.97,83.976,43200000.0
2007-03-26 09:25:00,83.978,83.978,83.965,83.965,19200000.0
2007-03-26 09:26:00,83.977,83.992,83.977,83.992,32000000.0
2007-03-26 09:27:00,83.991,83.994,83.987,83.989,70800000.0
2007-03-26 09:28:00,83.988,83.991,83.977,83.984,10600000.0
2007-03-26 09:29:00,83.992,84.004,83.992,84.001,36800000.0
2007-03-26 09:30:00,84.0,84.0,83.988,83.988,25600000.0
2007-03-26 09:31:00,83.986,83.997,83.986,83.992,12800000.0
2007-03-26 09:32:00,83.997,84.009,83.997,84.001,33000000.0
2007-03-26 09:33:00,83.992,84.004,83.987,83.987,12800000.0
2007-03-26 09:34:00,84.01,84.017,83.997,84.006,33600000.0
2007-03-26 09:35:00,84.007,84.022,84.006,84.009,52200000.0
2007-03-26 09:36:00,84.006,84.006,83.989,83.998,46400000.0
2007-03-26 09:37:00,83.987,83.989,83.981,83.988,33600000.0
2007-03-26 09:38:00,83.983,83.991,83.98,83.987,12800000.0
2007-03-26 09:39:00,83.99,83.993,83.984,83.984,43600000.0
2007-03-26 09:40:00,83.978,83.983,83.971,83.971,46400000.0
2007-03-26 09:41:00,83.976,83.976,83.959,83.959,30400000.0
2007-03-26 09:42:00,83.959,83.978,83.959,83.978,43000000.0
2007-03-26 09:43:00,83.977,83.977,83.947,83.947,56000000.0
2007-03-26 09:44:00,83.954,83.96,83.948,83.954,30400000.0
2007-03-26 09:45:00,83.945,83.96,83.945,83.96,19200000.0
2007-03-26 09:46:00,83.961,83.969,83.959,83.969,27200000.0
2007-03-26 09:47:00,83.964,83.97,83.96,83.96,12800000.0
2007-03-26 09:48:00,83.959,83.959,83.942,83.948,12800000.0
2007-03-26 09:49:00,83.941,83.956,83.935,83.956,16000000.0
2007-03-26 09:50:00,83.963,83.999,83.957,83.999,34000000.0
2007-03-26 09:51:00,84.019,84.03,84.016,84.016,84200000.0
2007-03-26 09:52:00,84.014,84.014,83.997,84.004,11200000.0
2007-03-26 09:53:00,84.005,84.01,83.997,84.002,30400000.0
2007-03-26 09:54:00,84.01,84.015,84.003,84.014,12800000.0
2007-03-26 09:55:00,84.02,84.054,84.02,84.054,33600000.0
2007-03-26 09:56:00,84.075,84.088,84.075,84.085,36800000.0
2007-03-26 09:57:00,84.08,84.08,84.053,84.053,24000000.0
2007-03-26 09:58:00,84.04,84.058,84.04,84.058,32000000.0
2007-03-26 09:59:00,84.054,84.054,84.043,84.043,51600000.0
2007-03-26 10:00:00,84.023,84.041,84.023,84.032,62400000.0
2007-03-26 10:01:00,84.046,84.081,84.046,84.062,17600000.0
2007-03-26 10:02:00,84.058,84.059,84.049,84.051,36800000.0
2007-03-26 10:03:00,84.061,84.086,84.06,84.086,44800000.0
2007-03-26 10:04:00,84.1,84.101,84.086,84.086,40000000.0
2007-03-26 10:05:00,84.078,84.094,84.075,84.094,38400000.0
2007-03-26 10:06:00,84.086,84.086,84.069,84.071,33600000.0
2007-03-26 10:07:00,84.073,84.073,84.063,84.07,43200000.0
2007-03-26 10:08:00,84.075,84.083,84.073,84.073,49600000.0
2007-03-26 10:09:00,84.059,84.059,84.026,84.026,8000000.0
2007-03-26 10:10:00,84.025,84.035,84.018,84.02,46400000.0
2007-03-26 10:11:00,84.034,84.047,84.034,84.047,58000000.0
2007-03-26 10:12:00,84.04,84.04,84.013,84.013,58000000.0
2007-03-26 10:13:00,84.005,84.016,84.005,84.016,41600000.0
2007-03-26 10:14:00,84.018,84.033,84.018,84.033,29800000.0
2007-03-26 10:15:00,84.053,84.063,84.049,84.052,29800000.0
2007-03-26 10:16:00,84.052,84.076,84.052,84.076,17600000.0
2007-03-26 10:17:00,84.07,84.07,84.064,84.065,4800000.0
2007-03-26 10:18:00,84.053,84.064,84.053,84.064,12200000.0
2007-03-26 10:19:00,84.061,84.062,84.051,84.055,74600000.0
2007-03-26 10:20:00,84.044,84.046,84.04,84.046,16000000.0
2007-03-26 10:21:00,84.046,84.056,84.045,84.054,35200000.0
2007-03-26 10:22:00,84.055,84.061,84.052,84.053,16000000.0
2007-03-26 10:23:00,84.043,84.059,84.043,84.057,33600000.0
2007-03-26 10:24:00,84.065,84.072,84.059,84.072,43200000.0
2007-03-26 10:25:00,84.069,84.069,84.058,84.058,64000000.0
2007-03-26 10:26:00,84.061,84.066,84.06,84.066,36800000.0
2007-03-26 10:27:00,84.062,84.062,84.048,84.048,52800000.0
2007-03-26 10:28:00,84.057,84.077,84.057,84.077,88000000.0
2007-03-26 10:29:00,84.067,84.085,84.067,84.083,17600000.0
2007-03-26 10:30:00,84.096,84.11,84.096,84.11,27200000.0
2007-03-26 10:31:00,84.119,84.127,84.117,84.121,12800000.0
2007-03-26 10:32:00,84.104,84.111,84.1,84.111,46400000.0
2007-03-26 10:33:00,84.105,84.105,84.092,84.101,12800000.0
2007-03-26 10:34:00,84.104,84.113,84.102,84.113,17600000.0
2007-03-26 10:35:00,84.116,84.139,84.116,84.139,12800000.0
2007-03-26 10:36:00,84.131,84.137,84.127,84.136,11200000.0
2007-03-26 10:37:00,84.132,84.16,84.132,84.156,19200000.0
2007-03-26 10:38:00,84.155,84.155,84.134,84.134,28800000.0
2007-03-26 10:39:00,84.137,84.143,84.136,84.142,16000000.0
2007-03-26 10:40:00,84.142,84.142,84.127,84.127,24000000.0
2007-03-26 10:41:00,84.133,84.148,84.131,84.145,57600000.0
2007-03-26 10:42:00,84.138,84.146,84.138,84.146,38400000.0
2007-03-26 10:43:00,84.131,84.131,84.09,84.09,17600000.0
2007-03-26 10:44:00,84.083,84.106,84.083,84.106,19200000.0
2007-03-26 10:45:00,84.125,84.149,84.125,84.143,21200000.0
2007-03-26 10:46:00,84.132,84.152,84.132,84.152,28800000.0
2007-03-26 10:47:00,84.151,84.151,84.124,84.138,25600000.0
2007-03-26 10:48:00,84.142,84.15,84.133,84.149,38400000.0
2007-03-26 10:49:00,84.152,84.152,84.136,84.137,25600000.0
2007-03-26 10:50:00,84.137,84.144,84.132,84.144,59200000.0
2007-03-26 10:51:00,84.143,84.171,84.143,84.166,68200000.0
2007-03-26 10:52:00,84.172,84.172,84.159,84.171,35200000.0
2007-03-26 10:53:00,84.188,84.198,84.166,84.198,59000000.0
2007-03-26 10:54:00,84.178,84.184,84.174,84.184,55200000.0
2007-03-26 10:55:00,84.173,84.173,84.16,84.167,41600000.0
2007-03-26 10:56:00,84.162,84.163,84.139,84.144,45200000.0
2007-03-26 10:57:00,84.137,84.149,84.136,84.149,33600000.0
2007-03-26 10:58:00,84.155,84.164,84.152,84.156,40000000.0
2007-03-26 10:59:00,84.165,84.17,84.159,84.17,49600000.0
2007-03-26 11:00:00,84.17,84.21,84.17,84.183,51200000.0
2007-03-26 11:01:00,84.2,84.2,84.18,84.19,12800000.0
2007-03-26 11:02:00,84.191,84.198,84.191,84.194,19200000.0
2007-03-26 11:03:00,84.197,84.21,84.188,84.202,36800000.0
2007-03-26 11:04:00,84.219,84.235,84.219,84.235,27200000.0
2007-03-26 11:05:00,84.245,84.248,84.226,84.248,11200000.0
2007-03-26 11:06:00,84.251,84.251,84.225,84.238,29800000.0
2007-03-26 11:07:00,84.238,84.242,84.231,84.231,45800000.0
2007-03-26 11:08:00,84.249,84.252,84.242,84.242,32000000.0
2007-03-26 11:09:00,84.244,84.252,84.241,84.252,75200000.0
2007-03-26 11:10:00,84.256,84.263,84.255,84.259,37200000.0
2007-03-26 11:11:00,84.271,84.292,84.271,84.288,52800000.0
2007-03-26 11:12:00,84.294,84.303,84.288,84.303,70400000.0
2007-03-26 11:13:00,84.28,84.292,84.28,84.283,11200000.0
2007-03-26 11:14:00,84.278,84.289,84.264,84.286,57600000.0
2007-03-26 11:15:00,84.291,84.291,84.277,84.277,11200000.0
2007-03-26 11:16:00,84.273,84.296,84.273,84.296,17600000.0
2007-03-26 11:17:00,84.295,84.312,84.295,84.312,54400000.0
2007-03-26 11:18:00,84.314,84.32,84.307,84.313,73600000.0
2007-03-26 11:19:00,84.314,84.314,84.297,84.309,56000000.0
2007-03-26 11:20:00,84.307,84.307,84.3,84.301,35200000.0
2007-03-26 11:21:00,84.296,84.296,84.276,84.276,40000000.0
2007-03-26 11:22:00,84.289,84.311,84.289,84.305,42000000.0
2007-03-26 11:23:00,84.349,84.38,84.349,84.37,51200000.0
2007-03-26 11:24:00,84.355,84.355,84.325,84.346,52800000.0
2007-03-26 11:25:00,84.333,84.334,84.318,84.321,34000000.0
2007-03-26 11:26:00,84.315,84.351,84.292,84.351,27200000.0
2007-03-26 11:27:00,84.33,84.33,84.314,84.322,12800000.0
2007-03-26 11:28:00,84.318,84.331,84.318,84.327,41600000.0
2007-03-26 11:29:00,84.297,84.317,84.297,84.317,11200000.0
2007-03-26 11:30:00,84.323,84.325,84.318,84.325,11200000.0
2007-03-26 11:31:00,84.329,84.345,84.326,84.345,27200000.0
2007-03-26 11:32:00,84.358,84.361,84.336,84.336,34600000.0
2007-03-26 11:33:00,84.324,84.326,84.321,84.321,17600000.0
2007-03-26 11:34:00,84.32,84.323,84.316,84.316,33600000.0
2007-03-26 11:35:00,84.305,84.312,84.295,84.295,17600000.0
2007-03-26 11:36:00,84.3,84.313,84.3,84.305,43200000.0
2007-03-26 11:37:00,84.3,84.3,84.291,84.293,41000000.0
2007-03-26 11:38:00,84.286,84.286,84.263,84.273,27200000.0
2007-03-26 11:39:00,84.269,84.27,84.262,84.262,11200000.0
2007-03-26 11:40:00,84.252,84.273,84.247,84.273,22400000.0
2007-03-26 11:41:00,84.272,84.283,84.272,84.273,11200000.0
2007-03-26 11:42:00,84.275,84.281,84.255,84.263,38400000.0
2007-03-26 11:43:00,84.267,84.267,84.245,84.245,17600000.0
2007-03-26 11:44:00,84.261,84.266,84.249,84.258,59200000.0
2007-03-26 11:45:00,84.257,84.263,84.257,84.261,49000000.0
2007-03-26 11:46:00,84.26,84.276,84.257,84.276,11200000.0
2007-03-26 11:47:00,84.276,84.277,84.265,84.265,56000000.0
2007-03-26 11:48:00,84.265,84.281,84.265,84.281,14400000.0
2007-03-26 11:49:00,84.282,84.284,84.266,84.266,41000000.0
2007-03-26 11:50:00,84.258,84.258,84.236,84.236,44800000.0
2007-03-26 11:51:00,84.223,84.252,84.223,84.252,44200000.0
2007-03-26 11:52:00,84.259,84.259,84.234,84.237,32000000.0
2007-03-26 11:53:00,84.244,84.255,84.244,84.248,35200000.0
2007-03-26 11:54:00,84.259,84.266,84.251,84.265,48000000.0
2007-03-26 11:55:00,84.267,84.267,84.257,84.258,44800000.0
2007-03-26 11:56:00,84.262,84.264,84.255,84.255,64000000.0
2007-03-26 11:57:00,84.257,84.273,84.257,84.27,11200000.0
2007-03-26 11:58:00,84.277,84.277,84.265,84.265,41000000.0
2007-03-26 11:59:00,84.261,84.267,84.261,84.266,51200000.0
2007-03-26 12:00:00,84.268,84.268,84.238,84.254,36200000.0
2007-03-26 12:01:00,84.266,84.268,84.259,84.263,19200000.0
2007-03-26 12:02:00,84.255,84.263,84.248,84.248,12800000.0
2007-03-26 12:03:00,84.26,84.269,84.258,84.268,51200000.0
2007-03-26 12:04:00,84.29,84.29,84.247,84.267,24000000.0
2007-03-26 12:05:00,84.267,84.279,84.267,84.279,28800000.0
2007-03-26 12:06:00,84.271,84.287,84.271,84.287,24000000.0
2007-03-26 12:07:00,84.276,84.276,84.27,84.27,20800000.0
2007-03-26 12:08:00,84.273,84.273,84.252,84.252,12800000.0
2007-03-26 12:09:00,84.23,84.236,84.214,84.228,11200000.0
2007-03-26 12:10:00,84.253,84.257,84.245,84.249,11200000.0
2007-03-26 12:11:00,84.245,84.257,84.245,84.25,27200000.0
2007-03-26 12:12:00,84.248,84.255,84.248,84.255,30400000.0
2007-03-26 12:13:00,84.258,84.269,84.258,84.267,14400000.0
2007-03-26 12:14:00,84.245,84.255,84.24,84.253,16000000.0
2007-03-26 12:15:00,84.25,84.263,84.248,84.248,12600000.0
2007-03-26 12:16:00,84.259,84.267,84.256,84.259,27200000.0
2007-03-26 12:17:00,84.254,84.261,84.252,84.254,43200000.0
2007-03-26 12:18:00,84.246,84.26,84.24,84.245,25600000.0
2007-03-26 12:19:00,84.26,84.26,84.247,84.253,35200000.0
2007-03-26 12:20:00,84.264,84.268,84.26,84.268,36200000.0
2007-03-26 12:21:00,84.269,84.277,84.267,84.276,59200000.0
2007-03-26 12:22:00,84.255,84.273,84.251,84.255,30400000.0
2007-03-26 12:23:00,84.268,84.268,84.253,84.268,31400000.0
2007-03-26 12:24:00,84.303,84.303,84.284,84.285,33600000.0
2007-03-26 12:25:00,84.268,84.283,84.268,84.278,22400000.0
2007-03-26 12:26:00,84.266,84.269,84.249,84.249,30400000.0
2007-03-26 12:27:00,84.247,84.253,84.242,84.242,30400000.0
2007-03-26 12:28:00,84.244,84.266,84.244,84.266,60800000.0
2007-03-26 12:29:00,84.184,84.325,84.166,84.166,115200000.0
2007-03-26 12:30:00,84.245,84.292,84.17,84.221,46400000.0
2007-03-26 12:31:00,84.207,84.219,84.202,84.219,70400000.0
2007-03-26 12:32:00,84.221,84.228,84.214,84.214,28800000.0
2007-03-26 12:33:00,84.223,84.225,84.21,84.225,40000000.0
2007-03-26 12:34:00,84.219,84.237,84.203,84.236,26600000.0
2007-03-26 12:35:00,84.254,84.255,84.24,84.255,25600000.0
2007-03-26 12:36:00,84.256,84.256,84.247,84.256,48000000.0
2007-03-26 12:37:00,84.274,84.29,84.274,84.283,13200000.0
2007-03-26 12:38:00,84.298,84.302,84.288,84.302,14400000.0
2007-03-26 12:39:00,84.308,84.311,84.3,84.3,24000000.0
2007-03-26 12:40:00,84.308,84.308,84.286,84.286,16000000.0
2007-03-26 12:41:00,84.283,84.283,84.278,84.279,22400000.0
2007-03-26 12:42:00,84.276,84.289,84.276,84.289,21800000.0
2007-03-26 12:43:00,84.294,84.294,84.284,84.284,36800000.0
2007-03-26 12:44:00,84.287,84.287,84.251,84.251,22400000.0
2007-03-26 12:45:00,84.236,84.262,84.236,84.259,35200000.0
2007-03-26 12:46:00,84.289,84.289,84.272,84.272,44800000.0
2007-03-26 12:47:00,84.274,84.288,84.264,84.288,12800000.0
2007-03-26 12:48:00,84.289,84.29,84.261,84.261,32000000.0
2007-03-26 12:49:00,84.259,84.27,84.259,84.262,12800000.0
2007-03-26 12:50:00,84.274,84.287,84.274,84.277,16000000.0
2007-03-26 12:51:00,84.284,84.285,84.284,84.285,3200000.0
2007-03-26 12:52:00,84.289,84.289,84.281,84.284,25600000.0
2007-03-26 12:53:00,84.267,84.276,84.263,84.276,11200000.0
2007-03-26 12:54:00,84.253,84.272,84.248,84.272,11200000.0
2007-03-26 12:55:00,84.278,84.282,84.27,84.27,11200000.0
2007-03-26 12:56:00,84.307,84.343,84.307,84.343,12800000.0
2007-03-26 12:57:00,84.348,84.348,84.329,84.346,27200000.0
2007-03-26 12:58:00,84.341,84.362,84.341,84.351,13200000.0
2007-03-26 12:59:00,84.358,84.358,84.35,84.35,14400000.0
2007-03-26 13:00:00,84.35,84.364,84.35,84.354,16000000.0
2007-03-26 13:01:00,84.353,84.353,84.334,84.341,17600000.0
2007-03-26 13:02:00,84.351,84.36,84.351,84.36,12800000.0
2007-03-26 13:03:00,84.353,84.361,84.333,84.333,12800000.0
2007-03-26 13:04:00,84.328,84.328,84.303,84.32,16000000.0
2007-03-26 13:05:00,84.328,84.341,84.328,84.335,12800000.0
2007-03-26 13:06:00,84.335,84.336,84.331,84.336,17600000.0
2007-03-26 13:07:00,84.348,84.355,84.342,84.342,12600000.0
2007-03-26 13:08:00,84.335,84.335,84.325,84.33,32000000.0
2007-03-26 13:09:00,84.339,84.34,84.333,84.333,28800000.0
2007-03-26 13:10:00,84.329,84.334,84.323,84.326,32000000.0
2007-03-26 13:11:00,84.324,84.331,84.323,84.328,19200000.0
2007-03-26 13:12:00,84.335,84.335,84.316,84.316,15400000.0
2007-03-26 13:13:00,84.322,84.349,84.322,84.349,11200000.0
2007-03-26 13:14:00,84.356,84.356,84.346,84.348,11200000.0
2007-03-26 13:15:00,84.349,84.36,84.349,84.35,12800000.0
2007-03-26 13:16:00,84.339,84.342,84.332,84.332,25400000.0
2007-03-26 13:17:00,84.334,84.34,84.325,84.328,12800000.0
2007-03-26 13:18:00,84.326,84.331,84.296,84.296,56000000.0
2007-03-26 13:19:00,84.264,84.303,84.264,84.288,13800000.0
2007-03-26 13:20:00,84.314,84.329,84.314,84.323,12800000.0
2007-03-26 13:21:00,84.314,84.319,84.295,84.319,55400000.0
2007-03-26 13:22:00,84.338,84.343,84.337,84.34,11200000.0
2007-03-26 13:23:00,84.339,84.351,84.339,84.351,11200000.0
2007-03-26 13:24:00,84.345,84.345,84.338,84.339,14400000.0
2007-03-26 13:25:00,84.349,84.376,84.349,84.37,12800000.0
2007-03-26 13:26:00,84.346,84.359,84.346,84.359,24400000.0
2007-03-26 13:27:00,84.352,84.352,84.335,84.34,8000000.0
2007-03-26 13:28:00,84.343,84.351,84.342,84.344,20200000.0
2007-03-26 13:29:00,84.353,84.365,84.353,84.365,22400000.0
2007-03-26 13:30:00,84.354,84.372,84.345,84.355,36800000.0
2007-03-26 13:31:00,84.368,84.372,84.356,84.368,11200000.0
2007-03-26 13:32:00,84.346,84.346,84.335,84.335,17600000.0
2007-03-26 13:33:00,84.345,84.348,84.333,84.333,12800000.0
2007-03-26 13:34:00,84.346,84.356,84.346,84.347,12800000.0
2007-03-26 13:35:00,84.36,84.362,84.349,84.362,12800000.0
2007-03-26 13:36:00,84.357,84.357,84.346,84.355,48000000.0
2007-03-26 13:37:00,84.354,84.354,84.345,84.351,11200000.0
2007-03-26 13:38:00,84.349,84.35,84.334,84.35,28800000.0
2007-03-26 13:39:00,84.362,84.368,84.36,84.366,25600000.0
2007-03-26 13:40:00,84.366,84.375,84.366,84.368,12800000.0
2007-03-26 13:41:00,84.366,84.366,84.359,84.359,16400000.0
2007-03-26 13:42:00,84.348,84.353,84.342,84.345,12800000.0
2007-03-26 13:43:00,84.364,84.382,84.364,84.377,25600000.0
2007-03-26 13:44:00,84.386,84.386,84.371,84.371,28800000.0
2007-03-26 13:45:00,84.356,84.38,84.356,84.38,12800000.0
2007-03-26 13:46:00,84.386,84.386,84.374,84.377,14400000.0
2007-03-26 13:47:00,84.379,84.383,84.373,84.376,26600000.0
2007-03-26 13:48:00,84.376,84.377,84.367,84.369,13800000.0
2007-03-26 13:49:00,84.373,84.383,84.373,84.382,33600000.0
2007-03-26 13:50:00,84.4,84.409,84.387,84.409,33600000.0
2007-03-26 13:51:00,84.403,84.412,84.402,84.412,16000000.0
2007-03-26 13:52:00,84.424,84.442,84.421,84.442,39400000.0
2007-03-26 13:53:00,84.446,84.455,84.436,84.453,36800000.0
2007-03-26 13:54:00,84.46,84.46,84.44,84.446,24000000.0
2007-03-26 13:55:00,84.43,84.443,84.422,84.432,11200000.0
2007-03-26 13:56:00,84.452,84.455,84.447,84.447,14400000.0
2007-03-26 13:57:00,84.428,84.428,84.42,84.426,14400000.0
2007-03-26 13:58:00,84.433,84.433,84.417,84.426,32000000.0
2007-03-26 13:59:00,84.43,84.433,84.425,84.427,48400000.0
2007-03-26 14:00:00,84.421,84.444,84.421,84.444,32000000.0
2007-03-26 14:01:00,84.448,84.449,84.442,84.442,14400000.0
2007-03-26 14:02:00,84.443,84.446,84.433,84.437,28800000.0
2007-03-26 14:03:00,84.432,84.45,84.432,84.448,14400000.0
2007-03-26 14:04:00,84.464,84.473,84.458,84.458,14400000.0
2007-03-26 14:05:00,84.45,84.456,84.446,84.456,25600000.0
2007-03-26 14:06:00,84.464,84.464,84.454,84.454,17600000.0
2007-03-26 14:07:00,84.454,84.505,84.454,84.505,12800000.0
2007-03-26 14:08:00,84.524,84.527,84.513,84.525,24000000.0
2007-03-26 14:09:00,84.501,84.512,84.5,84.5,10600000.0
2007-03-26 14:10:00,84.48,84.482,84.476,84.476,17600000.0
2007-03-26 14:11:00,84.475,84.483,84.474,84.479,12800000.0
2007-03-26 14:12:00,84.478,84.478,84.466,84.473,12800000.0
2007-03-26 14:13:00,84.459,84.459,84.443,84.45,24000000.0
2007-03-26 14:14:00,84.452,84.455,84.441,84.45,20200000.0
2007-03-26 14:15:00,84.447,84.476,84.447,84.476,33600000.0
2007-03-26 14:16:00,84.48,84.489,84.477,84.489,27200000.0
2007-03-26 14:17:00,84.482,84.487,84.478,84.478,11200000.0
2007-03-26 14:18:00,84.494,84.494,84.484,84.485,16000000.0
2007-03-26 14:19:00,84.494,84.503,84.494,84.5,39400000.0
2007-03-26 14:20:00,84.502,84.502,84.493,84.5,14400000.0
2007-03-26 14:21:00,84.494,84.506,84.485,84.486,33600000.0
2007-03-26 14:22:00,84.485,84.487,84.485,84.487,14400000.0
2007-03-26 14:23:00,84.502,84.509,84.502,84.508,17600000.0
2007-03-26 14:24:00,84.503,84.508,84.503,84.506,37200000.0
2007-03-26 14:25:00,84.495,84.495,84.471,84.492,14400000.0
2007-03-26 14:26:00,84.488,84.49,84.48,84.48,19200000.0
2007-03-26 14:27:00,84.487,84.491,84.486,84.491,11200000.0
2007-03-26 14:28:00,84.491,84.491,84.472,84.472,11200000.0
2007-03-26 14:29:00,84.481,84.486,84.479,84.485,12800000.0
2007-03-26 14:30:00,84.49,84.499,84.488,84.488,11200000.0
2007-03-26 14:31:00,84.486,84.49,84.397,84.49,16000000.0
2007-03-26 14:32:00,84.48,84.493,84.48,84.486,12800000.0
2007-03-26 14:33:00,84.481,84.481,84.473,84.481,17600000.0
2007-03-26 14:34:00,84.472,84.472,84.453,84.46,17600000.0
2007-03-26 14:35:00,84.472,84.489,84.415,84.489,8000000.0
2007-03-26 14:36:00,84.508,84.515,84.494,84.494,12800000.0
2007-03-26 14:37:00,84.491,84.501,84.491,84.497,14400000.0
2007-03-26 14:38:00,84.506,84.508,84.493,84.502,11200000.0
2007-03-26 14:39:00,84.499,84.502,84.492,84.495,9600000.0
2007-03-26 14:40:00,84.491,84.501,84.491,84.501,16000000.0
2007-03-26 14:41:00,84.519,84.519,84.498,84.512,11200000.0
2007-03-26 14:42:00,84.528,84.53,84.522,84.522,12800000.0
2007-03-26 14:43:00,84.539,84.539,84.529,84.532,17000000.0
2007-03-26 14:44:00,84.545,84.545,84.526,84.542,12800000.0
2007-03-26 14:45:00,84.556,84.589,84.556,84.589,12800000.0
2007-03-26 14:46:00,84.574,84.575,84.561,84.561,17600000.0
2007-03-26 14:47:00,84.565,84.572,84.565,84.57,12800000.0
2007-03-26 14:48:00,84.552,84.552,84.541,84.55,11200000.0
2007-03-26 14:49:00,84.559,84.559,84.533,84.539,16000000.0
2007-03-26 14:50:00,84.545,84.55,84.541,84.545,12800000.0
2007-03-26 14:51:00,84.526,84.534,84.519,84.534,17600000.0
2007-03-26 14:52:00,84.522,84.539,84.522,84.539,14400000.0
2007-03-26 14:53:00,84.555,84.572,84.555,84.572,3200000.0
2007-03-26 14:54:00,84.582,84.584,84.575,84.58,12800000.0
2007-03-26 14:55:00,84.583,84.591,84.579,84.579,11200000.0
2007-03-26 14:56:00,84.579,84.596,84.568,84.596,16000000.0
2007-03-26 14:57:00,84.604,84.605,84.596,84.605,12800000.0
2007-03-26 14:58:00,84.604,84.604,84.576,84.576,14400000.0
2007-03-26 14:59:00,84.567,84.567,84.533,84.534,12800000.0
2007-03-26 15:00:00,84.539,84.574,84.539,84.569,16000000.0
2007-03-26 15:01:00,84.567,84.573,84.558,84.562,17600000.0
2007-03-26 15:02:00,84.554,84.57,84.547,84.57,11200000.0
2007-03-26 15:03:00,84.57,84.599,84.57,84.599,10600000.0
2007-03-26 15:04:00,84.606,84.612,84.601,84.603,16000000.0
2007-03-26 15:05:00,84.581,84.594,84.58,84.594,12800000.0
2007-03-26 15:06:00,84.587,84.587,84.579,84.584,11200000.0
2007-03-26 15:07:00,84.591,84.598,84.582,84.598,11200000.0
2007-03-26 15:08:00,84.594,84.611,84.594,84.611,11200000.0
2007-03-26 15:09:00,84.611,84.625,84.6,84.625,14400000.0
2007-03-26 15:10:00,84.627,84.627,84.609,84.618,16000000.0
2007-03-26 15:11:00,84.616,84.616,84.546,84.546,12800000.0
2007-03-26 15:12:00,84.529,84.535,84.512,84.514,12800000.0
2007-03-26 15:13:00,84.502,84.517,84.502,84.517,13200000.0
2007-03-26 15:14:00,84.52,84.524,84.514,84.524,16000000.0
2007-03-26 15:15:00,84.521,84.521,84.506,84.51,17600000.0
2007-03-26 15:16:00,84.528,84.542,84.524,84.542,12800000.0
2007-03-26 15:17:00,84.558,84.575,84.558,84.573,14400000.0
2007-03-26 15:18:00,84.577,84.587,84.576,84.584,12800000.0
2007-03-26 15:19:00,84.595,84.602,84.58,84.602,16000000.0
2007-03-26 15:20:00,84.595,84.595,84.587,84.592,16000000.0
2007-03-26 15:21:00,84.595,84.598,84.499,84.589,17600000.0
2007-03-26 15:22:00,84.578,84.591,84.568,84.59,11200000.0
2007-03-26 15:23:00,84.596,84.629,84.596,84.629,11200000.0
2007-03-26 15:24:00,84.634,84.634,84.624,84.624,11200000.0
2007-03-26 15:25:00,84.629,84.641,84.628,84.64,12800000.0
2007-03-26 15:26:00,84.629,84.629,84.606,84.617,14400000.0
2007-03-26 15:27:00,84.616,84.623,84.61,84.615,12800000.0
2007-03-26 15:28:00,84.61,84.61,84.598,84.599,12800000.0
2007-03-26 15:29:00,84.617,84.617,84.597,84.608,17600000.0
2007-03-26 15:30:00,84.619,84.619,84.61,84.617,17600000.0
2007-03-26 15:31:00,84.624,84.631,84.618,84.619,12800000.0
2007-03-26 15:32:00,84.635,84.635,84.626,84.626,11200000.0
2007-03-26 15:33:00,84.624,84.627,84.59,84.59,11200000.0
2007-03-26 15:34:00,84.594,84.594,84.582,84.582,11200000.0
2007-03-26 15:35:00,84.571,84.592,84.571,84.592,12800000.0
2007-03-26 15:36:00,84.603,84.616,84.6,84.6,14400000.0
2007-03-26 15:37:00,84.583,84.593,84.564,84.564,16000000.0
2007-03-26 15:38:00,84.6,84.6,84.59,84.591,11200000.0
2007-03-26 15:39:00,84.59,84.609,84.586,84.603,14400000.0
2007-03-26 15:40:00,84.608,84.623,84.608,84.613,12800000.0
2007-03-26 15:41:00,84.612,84.624,84.612,84.613,16000000.0
2007-03-26 15:42:00,84.614,84.627,84.565,84.627,17600000.0
2007-03-26 15:43:00,84.618,84.636,84.618,84.618,12800000.0
2007-03-26 15:44:00,84.638,84.683,84.638,84.683,12200000.0
2007-03-26 15:45:00,84.667,84.681,84.659,84.681,12800000.0
2007-03-26 15:46:00,84.677,84.677,84.669,84.669,11200000.0
2007-03-26 15:47:00,84.671,84.675,84.657,84.657,11200000.0
2007-03-26 15:48:00,84.654,84.673,84.654,84.671,12800000.0
2007-03-26 15:49:00,84.653,84.67,84.65,84.65,11200000.0
2007-03-26 15:50:00,84.645,84.651,84.637,84.641,14400000.0
2007-03-26 15:51:00,84.645,84.654,84.641,84.654,11200000.0
2007-03-26 15:52:00,84.663,84.675,84.663,84.674,11200000.0
2007-03-26 15:53:00,84.683,84.692,84.679,84.687,12800000.0
2007-03-26 15:54:00,84.692,84.702,84.687,84.688,17600000.0
2007-03-26 15:55:00,84.674,84.697,84.674,84.697,17600000.0
2007-03-26 15:56:00,84.687,84.687,84.658,84.674,11200000.0
2007-03-26 15:57:00,84.687,84.697,84.68,84.68,14400000.0
2007-03-26 15:58:00,84.675,84.709,84.675,84.709,11200000.0
2007-03-26 15:59:00,84.703,84.707,84.702,84.704,11200000.0
2007-03-26 16:00:00,84.664,84.694,84.664,84.694,10600000.0
2007-03-26 16:01:00,84.698,84.708,84.671,84.671,11200000.0
2007-03-26 16:02:00,84.647,84.655,84.64,84.645,12800000.0
2007-03-26 16:03:00,84.637,84.637,84.603,84.603,12800000.0
2007-03-26 16:04:00,84.596,84.606,84.544,84.592,11200000.0
2007-03-26 16:05:00,84.599,84.6,84.567,84.567,14400000.0
2007-03-26 16:06:00,84.529,84.529,84.51,84.528,16000000.0
2007-03-26 16:07:00,84.493,84.493,84.37,84.37,11200000.0
2007-03-26 16:08:00,84.406,84.427,84.406,84.407,11200000.0
2007-03-26 16:09:00,84.411,84.457,84.411,84.457,12800000.0
2007-03-26 16:10:00,84.482,84.533,84.482,84.52,12800000.0
2007-03-26 16:11:00,84.529,84.529,84.506,84.508,11200000.0
2007-03-26 16:12:00,84.517,84.517,84.487,84.498,17600000.0
2007-03-26 16:13:00,84.488,84.488,84.47,84.477,11200000.0
2007-03-26 16:14:00,84.461,84.471,84.461,84.471,14800000.0
2007-03-26 16:15:00,84.464,84.464,84.45,84.45,11200000.0
2007-03-26 16:16:00,84.423,84.446,84.415,84.446,11200000.0
2007-03-26 16:17:00,84.463,84.49,84.438,84.484,17600000.0
2007-03-26 16:18:00,84.44,84.489,84.44,84.489,16000000.0
2007-03-26 16:19:00,84.519,84.524,84.514,84.522,11200000.0
2007-03-26 16:20:00,84.513,84.545,84.508,84.545,11200000.0
2007-03-26 16:21:00,84.527,84.532,84.519,84.528,11200000.0
2007-03-26 16:22:00,84.546,84.554,84.545,84.548,11200000.0
2007-03-26 16:23:00,84.542,84.542,84.532,84.533,12800000.0
2007-03-26 16:24:00,84.524,84.524,84.493,84.493,11200000.0
2007-03-26 16:25:00,84.455,84.464,84.455,84.458,12800000.0
2007-03-26 16:26:00,84.419,84.419,84.37,84.37,13200000.0
2007-03-26 16:27:00,84.375,84.383,84.374,84.379,17600000.0
2007-03-26 16:28:00,84.381,84.381,84.362,84.362,11200000.0
2007-03-26 16:29:00,84.351,84.351,84.331,84.331,14400000.0
2007-03-26 16:30:00,84.336,84.349,84.324,84.349,14400000.0
2007-03-26 16:31:00,84.34,84.345,84.33,84.344,14400000.0
2007-03-26 16:32:00,84.349,84.361,84.341,84.352,11200000.0
2007-03-26 16:33:00,84.335,84.335,84.312,84.312,14400000.0
2007-03-26 16:34:00,84.3,84.313,84.292,84.306,17600000.0
2007-03-26 16:35:00,84.305,84.331,84.304,84.327,12800000.0
2007-03-26 16:36:00,84.321,84.34,84.321,84.331,11200000.0
2007-03-26 16:37:00,84.348,84.365,84.348,84.353,12800000.0
2007-03-26 16:38:00,84.36,84.383,84.36,84.383,14400000.0
2007-03-26 16:39:00,84.384,84.388,84.37,84.376,12800000.0
2007-03-26 16:40:00,84.371,84.371,84.357,84.365,17600000.0
2007-03-26 16:41:00,84.4,84.4,84.394,84.396,12800000.0
2007-03-26 16:42:00,84.426,84.432,84.413,84.419,11200000.0
2007-03-26 16:43:00,84.411,84.411,84.363,84.363,12800000.0
2007-03-26 16:44:00,84.359,84.359,84.32,84.32,11200000.0
2007-03-26 16:45:00,84.305,84.306,84.295,84.303,10600000.0
2007-03-26 16:46:00,84.293,84.316,84.277,84.316,14400000.0
2007-03-26 16:47:00,84.311,84.334,84.311,84.317,17600000.0
2007-03-26 16:48:00,84.323,84.323,84.306,84.312,11200000.0
2007-03-26 16:49:00,84.307,84.317,84.307,84.313,12800000.0
2007-03-26 16:50:00,84.319,84.319,84.301,84.311,17600000.0
2007-03-26 16:51:00,84.299,84.299,84.229,84.229,11200000.0
2007-03-26 16:52:00,84.3,84.309,84.291,84.309,17600000.0
2007-03-26 16:53:00,84.306,84.328,84.295,84.328,17600000.0
2007-03-26 16:54:00,84.344,84.363,84.338,84.363,17400000.0
2007-03-26 16:55:00,84.362,84.363,84.357,84.358,14400000.0
2007-03-26 16:56:00,84.357,84.366,84.352,84.361,12800000.0
2007-03-26 16:57:00,84.355,84.355,84.327,84.328,16000000.0
2007-03-26 16:58:00,84.326,84.34,84.321,84.321,12800000.0
2007-03-26 16:59:00,84.353,84.372,84.345,84.372,12800000.0
2007-03-26 17:00:00,84.391,84.409,84.391,84.396,11200000.0
2007-03-26 17:01:00,84.391,84.391,84.292,84.36,12800000.0
2007-03-26 17:02:00,84.365,84.365,84.339,84.339,16000000.0
2007-03-26 17:03:00,84.337,84.346,84.326,84.326,17000000.0
2007-03-26 17:04:00,84.316,84.326,84.315,84.318,11200000.0
2007-03-26 17:05:00,84.318,84.322,84.309,84.317,17600000.0
2007-03-26 17:06:00,84.315,84.341,84.314,84.341,10600000.0
2007-03-26 17:07:00,84.341,84.348,84.331,84.339,11200000.0
2007-03-26 17:08:00,84.355,84.355,84.329,84.342,17600000.0
2007-03-26 17:09:00,84.329,84.347,84.329,84.347,16000000.0
2007-03-26 17:10:00,84.367,84.371,84.349,84.349,11200000.0
2007-03-26 17:11:00,84.374,84.383,84.374,84.376,12800000.0
2007-03-26 17:12:00,84.379,84.396,84.36,84.396,12800000.0
2007-03-26 17:13:00,84.404,84.404,84.378,84.378,12800000.0
2007-03-26 17:14:00,84.365,84.365,84.341,84.346,12800000.0
2007-03-26 17:15:00,84.343,84.343,84.315,84.315,12800000.0
2007-03-26 17:16:00,84.316,84.316,84.295,84.3,11200000.0
2007-03-26 17:17:00,84.32,84.328,84.318,84.321,11200000.0
2007-03-26 17:18:00,84.301,84.323,84.299,84.316,12800000.0
2007-03-26 17:19:00,84.298,84.318,84.298,84.318,16000000.0
2007-03-26 17:20:00,84.32,84.327,84.318,84.324,11200000.0
2007-03-26 17:21:00,84.345,84.373,84.341,84.373,12200000.0
2007-03-26 17:22:00,84.36,84.374,84.259,84.352,11200000.0
2007-03-26 17:23:00,84.37,84.38,84.366,84.38,11200000.0
2007-03-26 17:24:00,84.371,84.371,84.355,84.357,11200000.0
2007-03-26 17:25:00,84.344,84.357,84.344,84.352,11200000.0
2007-03-26 17:26:00,84.348,84.353,84.348,84.348,11200000.0
2007-03-26 17:27:00,84.348,84.348,84.337,84.337,17600000.0
2007-03-26 17:28:00,84.332,84.34,84.327,84.332,12800000.0
2007-03-26 17:29:00,84.321,84.321,84.307,84.311,8000000.0
2007-03-26 17:30:00,84.314,84.324,84.314,84.316,11200000.0
2007-03-26 17:31:00,84.312,84.312,84.274,84.274,12800000.0
2007-03-26 17:32:00,84.275,84.275,84.241,84.241,11200000.0
2007-03-26 17:33:00,84.238,84.253,84.238,84.253,4800000.0
2007-03-26 17:34:00,84.269,84.269,84.251,84.258,11200000.0
2007-03-26 17:35:00,84.264,84.305,84.264,84.3,12800000.0
2007-03-26 17:36:00,84.321,84.329,84.321,84.325,11200000.0
2007-03-26 17:37:00,84.323,84.34,84.323,84.339,11200000.0
2007-03-26 17:38:00,84.331,84.331,84.296,84.296,16000000.0
2007-03-26 17:39:00,84.301,84.326,84.301,84.326,17600000.0
2007-03-26 17:40:00,84.327,84.327,84.319,84.324,11200000.0
2007-03-26 17:41:00,84.333,84.344,84.321,84.342,11200000.0
2007-03-26 17:42:00,84.341,84.348,84.335,84.348,11200000.0
2007-03-26 17:43:00,84.347,84.366,84.347,84.366,12800000.0
2007-03-26 17:44:00,84.369,84.369,84.355,84.355,12800000.0
2007-03-26 17:45:00,84.35,84.351,84.342,84.342,11200000.0
2007-03-26 17:46:00,84.347,84.347,84.334,84.334,12800000.0
2007-03-26 17:47:00,84.343,84.352,84.339,84.349,12800000.0
2007-03-26 17:48:00,84.343,84.343,84.319,84.319,11200000.0
2007-03-26 17:49:00,84.319,84.34,84.313,84.34,17000000.0
2007-03-26 17:50:00,84.323,84.331,84.314,84.319,12800000.0
2007-03-26 17:51:00,84.323,84.33,84.322,84.326,11200000.0
2007-03-26 17:52:00,84.327,84.327,84.309,84.324,12800000.0
2007-03-26 17:53:00,84.339,84.339,84.329,84.329,16000000.0
2007-03-26 17:54:00,84.312,84.331,84.31,84.31,14400000.0
2007-03-26 17:55:00,84.324,84.324,84.316,84.316,8000000.0
2007-03-26 17:56:00,84.319,84.337,84.314,84.337,11200000.0
2007-03-26 17:57:00,84.343,84.345,84.329,84.329,16000000.0
2007-03-26 17:58:00,84.322,84.335,84.321,84.323,12800000.0
2007-03-26 17:59:00,84.323,84.337,84.32,84.337,11200000.0
2007-03-26 18:00:00,84.345,84.352,84.345,84.346,17600000.0
2007-03-26 18:01:00,84.339,84.345,84.251,84.335,17600000.0
2007-03-26 18:02:00,84.337,84.337,84.319,84.325,17600000.0
2007-03-26 18:03:00,84.344,84.356,84.343,84.356,14400000.0
2007-03-26 18:04:00,84.342,84.344,84.337,84.337,11200000.0
2007-03-26 18:05:00,84.338,84.338,84.323,84.338,17600000.0
2007-03-26 18:06:00,84.334,84.334,84.322,84.322,12800000.0
2007-03-26 18:07:00,84.338,84.36,84.338,84.347,14400000.0
2007-03-26 18:08:00,84.341,84.341,84.329,84.33,16400000.0
2007-03-26 18:09:00,84.324,84.34,84.324,84.34,16000000.0
2007-03-26 18:10:00,84.339,84.339,84.327,84.33,12800000.0
2007-03-26 18:11:00,84.325,84.33,84.314,84.33,11200000.0
2007-03-26 18:12:00,84.333,84.336,84.328,84.336,12800000.0
2007-03-26 18:13:00,84.337,84.348,84.337,84.344,11200000.0
2007-03-26 18:14:00,84.329,84.354,84.325,84.354,12800000.0
2007-03-26 18:15:00,84.348,84.365,84.348,84.357,12800000.0
2007-03-26 18:16:00,84.353,84.36,84.353,84.358,12800000.0
2007-03-26 18:17:00,84.361,84.38,84.361,84.363,16000000.0
2007-03-26 18:18:00,84.361,84.363,84.36,84.361,10600000.0
2007-03-26 18:19:00,84.363,84.371,84.349,84.37,14400000.0
2007-03-26 18:20:00,84.371,84.375,84.368,84.375,12800000.0
2007-03-26 18:21:00,84.377,84.401,84.377,84.401,11200000.0
2007-03-26 18:22:00,84.392,84.394,84.329,84.385,16000000.0
2007-03-26 18:23:00,84.391,84.394,84.386,84.394,9600000.0
2007-03-26 18:24:00,84.395,84.397,84.387,84.397,12800000.0
2007-03-26 18:25:00,84.407,84.417,84.407,84.417,11200000.0
2007-03-26 18:26:00,84.425,84.425,84.404,84.408,12800000.0
2007-03-26 18:27:00,84.393,84.41,84.39,84.39,14400000.0
2007-03-26 18:28:00,84.39,84.392,84.383,84.383,12800000.0
2007-03-26 18:29:00,84.381,84.39,84.381,84.39,12800000.0
2007-03-26 18:30:00,84.388,84.388,84.377,84.377,11200000.0
2007-03-26 18:31:00,84.378,84.378,84.367,84.37,12800000.0
2007-03-26 18:32:00,84.388,84.388,84.375,84.375,11200000.0
2007-03-26 18:33:00,84.385,84.385,84.363,84.366,11200000.0
2007-03-26 18:34:00,84.379,84.396,84.379,84.39,12800000.0
2007-03-26 18:35:00,84.404,84.446,84.337,84.337,11200000.0
2007-03-26 18:36:00,84.403,84.403,84.393,84.395,12800000.0
2007-03-26 18:37:00,84.403,84.417,84.4,84.415,17600000.0
2007-03-26 18:38:00,84.422,84.432,84.422,84.432,11200000.0
2007-03-26 18:39:00,84.425,84.446,84.425,84.446,16000000.0
2007-03-26 18:40:00,84.447,84.447,84.427,84.427,12800000.0
2007-03-26 18:41:00,84.433,84.433,84.422,84.427,14400000.0
2007-03-26 18:42:00,84.434,84.439,84.43,84.439,10600000.0
2007-03-26 18:43:00,84.44,84.448,84.435,84.443,12800000.0
2007-03-26 18:44:00,84.446,84.446,84.433,84.433,11200000.0
2007-03-26 18:45:00,84.433,84.438,84.43,84.432,11200000.0
2007-03-26 18:46:00,84.431,84.44,84.431,84.439,11200000.0
2007-03-26 18:47:00,84.453,84.467,84.453,84.467,12800000.0
2007-03-26 18:48:00,84.479,84.479,84.461,84.471,12800000.0
2007-03-26 18:49:00,84.473,84.475,84.472,84.473,12800000.0
2007-03-26 18:50:00,84.468,84.468,84.447,84.458,17600000.0
2007-03-26 18:51:00,84.454,84.455,84.443,84.454,12200000.0
2007-03-26 18:52:00,84.456,84.46,84.451,84.455,12800000.0
2007-03-26 18:53:00,84.462,84.469,84.452,84.467,12800000.0
2007-03-26 18:54:00,84.475,84.475,84.456,84.456,11200000.0
2007-03-26 18:55:00,84.459,84.469,84.458,84.463,11200000.0
2007-03-26 18:56:00,84.454,84.46,84.436,84.458,16000000.0
2007-03-26 18:57:00,84.462,84.462,84.432,84.44,11200000.0
2007-03-26 18:58:00,84.446,84.465,84.446,84.465,10600000.0
2007-03-26 18:59:00,84.476,84.491,84.476,84.491,17600000.0
2007-03-26 19:00:00,84.473,84.479,84.453,84.479,12800000.0
2007-03-26 19:01:00,84.493,84.493,84.478,84.49,9600000.0
2007-03-26 19:02:00,84.497,84.497,84.488,84.488,10600000.0
2007-03-26 19:03:00,84.485,84.485,84.479,84.485,11200000.0
2007-03-26 19:04:00,84.466,84.478,84.461,84.473,16000000.0
2007-03-26 19:05:00,84.452,84.457,84.452,84.457,3200000.0
2007-03-26 19:06:00,84.439,84.439,84.422,84.43,16000000.0
2007-03-26 19:07:00,84.44,84.446,84.434,84.444,11200000.0
2007-03-26 19:08:00,84.45,84.459,84.443,84.455,17000000.0
2007-03-26 19:09:00,84.448,84.459,84.445,84.445,12800000.0
2007-03-26 19:10:00,84.412,84.434,84.412,84.426,18000000.0
2007-03-26 19:11:00,84.435,84.447,84.433,84.447,12800000.0
2007-03-26 19:12:00,84.427,84.432,84.418,84.432,11200000.0
2007-03-26 19:13:00,84.434,84.451,84.434,84.451,11200000.0
2007-03-26 19:14:00,84.447,84.459,84.44,84.44,16000000.0
2007-03-26 19:15:00,84.435,84.449,84.435,84.438,12800000.0
2007-03-26 19:16:00,84.438,84.438,84.417,84.422,12800000.0
2007-03-26 19:17:00,84.435,84.435,84.422,84.422,12800000.0
2007-03-26 19:18:00,84.439,84.439,84.42,84.429,18000000.0
2007-03-26 19:19:00,84.434,84.435,84.421,84.423,15400000.0
2007-03-26 19:20:00,84.43,84.452,84.43,84.447,16000000.0
2007-03-26 19:21:00,84.455,84.455,84.437,84.447,10600000.0
2007-03-26 19:22:00,84.456,84.463,84.449,84.449,11200000.0
2007-03-26 19:23:00,84.441,84.461,84.441,84.457,17600000.0
2007-03-26 19:24:00,84.478,84.492,84.478,84.484,17000000.0
2007-03-26 19:25:00,84.484,84.484,84.472,84.481,9600000.0
2007-03-26 19:26:00,84.471,84.474,84.462,84.462,11200000.0
2007-03-26 19:27:00,84.464,84.464,84.458,84.461,11200000.0
2007-03-26 19:28:00,84.458,84.458,84.438,84.438,12800000.0
2007-03-26 19:29:00,84.439,84.446,84.439,84.442,11200000.0
2007-03-26 19:30:00,84.447,84.452,84.445,84.452,14400000.0
2007-03-26 19:31:00,84.453,84.46,84.44,84.46,11200000.0
2007-03-26 19:32:00,84.443,84.474,84.443,84.452,12800000.0
2007-03-26 19:33:00,84.465,84.465,84.372,84.457,8000000.0
2007-03-26 19:34:00,84.446,84.46,84.446,84.456,12800000.0
2007-03-26 19:35:00,84.459,84.459,84.452,84.452,9600000.0
2007-03-26 19:36:00,84.448,84.47,84.448,84.454,11600000.0
2007-03-26 19:37:00,84.474,84.474,84.452,84.452,11200000.0
2007-03-26 19:38:00,84.459,84.486,84.459,84.486,17600000.0
2007-03-26 19:39:00,84.48,84.488,84.471,84.485,16000000.0
2007-03-26 19:40:00,84.482,84.494,84.477,84.49,14400000.0
2007-03-26 19:41:00,84.472,84.48,84.467,84.474,12800000.0
2007-03-26 19:42:00,84.489,84.489,84.474,84.474,12800000.0
2007-03-26 19:43:00,84.481,84.489,84.467,84.488,11200000.0
2007-03-26 19:44:00,84.469,84.495,84.467,84.495,16000000.0
2007-03-26 19:45:00,84.493,84.505,84.493,84.505,12800000.0
2007-03-26 19:46:00,84.488,84.49,84.467,84.468,11200000.0
2007-03-26 19:47:00,84.467,84.471,84.46,84.46,16000000.0
2007-03-26 19:48:00,84.46,84.476,84.444,84.476,11200000.0
2007-03-26 19:49:00,84.452,84.475,84.441,84.441,12800000.0
2007-03-26 19:50:00,84.458,84.475,84.458,84.475,12800000.0
2007-03-26 19:51:00,84.469,84.473,84.461,84.466,17600000.0
2007-03-26 19:52:00,84.484,84.484,84.476,84.48,11200000.0
2007-03-26 19:54:00,84.444,84.474,84.444,84.462,14400000.0
2007-03-26 19:55:00,84.461,84.469,84.453,84.461,17600000.0
2007-03-26 19:56:00,84.462,84.466,84.449,84.455,10600000.0
2007-03-26 19:58:00,84.468,84.468,84.453,84.453,8000000.0
2007-03-26 19:59:00,84.451,84.462,84.451,84.462,8000000.0
2007-03-26 20:00:00,84.461,84.469,84.461,84.465,12800000.0
2007-03-26 20:01:00,84.486,84.501,84.486,84.501,11200000.0
2007-03-26 20:02:00,84.515,84.515,84.49,84.49,11200000.0
2007-03-26 20:03:00,84.52,84.542,84.52,84.541,16000000.0
2007-03-26 20:04:00,84.552,84.576,84.552,84.576,12800000.0
2007-03-26 20:05:00,84.592,84.603,84.592,84.6,11200000.0
2007-03-26 20:06:00,84.607,84.607,84.59,84.591,12800000.0
2007-03-26 20:07:00,84.585,84.591,84.58,84.583,17600000.0
2007-03-26 20:08:00,84.583,84.583,84.572,84.58,12800000.0
2007-03-26 20:09:00,84.579,84.581,84.572,84.572,8000000.0
2007-03-26 20:10:00,84.577,84.582,84.566,84.566,17600000.0
2007-03-26 20:11:00,84.559,84.568,84.559,84.568,14400000.0
2007-03-26 20:12:00,84.563,84.579,84.562,84.579,14400000.0
2007-03-26 20:13:00,84.58,84.58,84.568,84.569,11200000.0
2007-03-26 20:14:00,84.569,84.569,84.56,84.564,11200000.0
2007-03-26 20:15:00,84.562,84.573,84.557,84.571,11200000.0
2007-03-26 20:16:00,84.563,84.566,84.552,84.56,12800000.0
2007-03-26 20:17:00,84.552,84.561,84.547,84.547,12800000.0
2007-03-26 20:18:00,84.562,84.562,84.547,84.552,12800000.0
2007-03-26 20:19:00,84.547,84.547,84.538,84.54,11200000.0
2007-03-26 20:20:00,84.539,84.548,84.536,84.547,11200000.0
2007-03-26 20:21:00,84.555,84.568,84.555,84.568,12800000.0
2007-03-26 20:22:00,84.566,84.572,84.561,84.564,11200000.0
2007-03-26 20:23:00,84.567,84.567,84.533,84.533,11200000.0
2007-03-26 20:24:00,84.556,84.578,84.554,84.574,16000000.0
2007-03-26 20:25:00,84.58,84.581,84.573,84.577,12800000.0
2007-03-26 20:26:00,84.564,84.564,84.546,84.562,8000000.0
2007-03-26 20:27:00,84.544,84.571,84.544,84.571,17000000.0
2007-03-26 20:28:00,84.565,84.565,84.549,84.549,17600000.0
2007-03-26 20:29:00,84.545,84.555,84.538,84.552,11200000.0
2007-03-26 20:30:00,84.543,84.554,84.54,84.554,11200000.0
2007-03-26 20:31:00,84.547,84.547,84.543,84.543,14400000.0
2007-03-26 20:32:00,84.542,84.542,84.531,84.531,16000000.0
2007-03-26 20:33:00,84.54,84.54,84.532,84.532,3200000.0
2007-03-26 20:34:00,84.545,84.553,84.533,84.543,16000000.0
2007-03-26 20:35:00,84.537,84.546,84.533,84.535,14400000.0
2007-03-26 20:36:00,84.531,84.535,84.531,84.533,11200000.0
2007-03-26 20:37:00,84.532,84.533,84.52,84.52,17000000.0
2007-03-26 20:38:00,84.522,84.532,84.514,84.519,12800000.0
2007-03-26 20:39:00,84.515,84.519,84.508,84.508,12800000.0
2007-03-26 20:40:00,84.525,84.525,84.508,84.508,12800000.0
2007-03-26 20:41:00,84.539,84.539,84.517,84.517,17600000.0
2007-03-26 20:42:00,84.505,84.52,84.505,84.52,12800000.0
2007-03-26 20:43:00,84.53,84.534,84.529,84.533,11200000.0
2007-03-26 20:44:00,84.539,84.544,84.539,84.543,11200000.0
2007-03-26 20:45:00,84.544,84.544,84.522,84.522,11200000.0
2007-03-26 20:46:00,84.535,84.541,84.535,84.541,12800000.0
2007-03-26 20:47:00,84.541,84.541,84.52,84.52,6400000.0
2007-03-26 20:48:00,84.529,84.543,84.529,84.543,12800000.0
2007-03-26 20:49:00,84.551,84.551,84.538,84.538,4200000.0
2007-03-26 20:50:00,84.547,84.547,84.538,84.542,12800000.0
2007-03-26 20:51:00,84.54,84.553,84.54,84.551,16000000.0
2007-03-26 20:52:00,84.553,84.555,84.55,84.554,11200000.0
2007-03-26 20:53:00,84.55,84.561,84.537,84.561,12800000.0
2007-03-26 20:54:00,84.558,84.563,84.541,84.56,11600000.0
2007-03-26 20:55:00,84.566,84.569,84.562,84.562,12800000.0
2007-03-26 20:56:00,84.566,84.566,84.543,84.547,12800000.0
2007-03-26 20:57:00,84.543,84.549,84.542,84.548,12800000.0
2007-03-26 20:58:00,84.551,84.567,84.551,84.561,17600000.0
2007-03-26 20:59:00,84.576,84.591,84.574,84.591,16000000.0
2007-03-26 21:00:00,84.561,84.571,84.549,84.561,12800000.0
2007-03-26 21:01:00,84.56,84.568,84.56,84.568,12800000.0
2007-03-26 21:02:00,84.571,84.576,84.565,84.576,14400000.0
2007-03-26 21:03:00,84.58,84.582,84.577,84.578,11200000.0
2007-03-26 21:04:00,84.583,84.589,84.583,84.586,9600000.0
2007-03-26 21:05:00,84.586,84.587,84.581,84.584,14400000.0
2007-03-26 21:06:00,84.586,84.586,84.569,84.571,17600000.0
2007-03-26 21:07:00,84.564,84.572,84.564,84.57,12800000.0
2007-03-26 21:08:00,84.568,84.577,84.564,84.573,12800000.0
2007-03-26 21:09:00,84.565,84.572,84.562,84.562,14400000.0
2007-03-26 21:10:00,84.571,84.583,84.571,84.573,17600000.0
2007-03-26 21:11:00,84.581,84.588,84.577,84.578,17600000.0
2007-03-26 21:12:00,84.598,84.602,84.57,84.57,12800000.0
2007-03-26 21:13:00,84.567,84.583,84.567,84.579,12800000.0
2007-03-26 21:14:00,84.587,84.6,84.579,84.6,17600000.0
2007-03-26 21:15:00,84.603,84.603,84.585,84.592,17600000.0
2007-03-26 21:16:00,84.595,84.604,84.555,84.555,16000000.0
2007-03-26 21:17:00,84.629,84.63,84.614,84.63,9600000.0
2007-03-26 21:18:00,84.593,84.593,84.564,84.564,12800000.0
2007-03-26 21:19:00,84.566,84.596,84.565,84.596,9600000.0
2007-03-26 21:20:00,84.605,84.616,84.595,84.616,11200000.0
2007-03-26 21:21:00,84.626,84.626,84.599,84.621,16000000.0
2007-03-26 21:22:00,84.613,84.617,84.61,84.61,12800000.0
2007-03-26 21:23:00,84.611,84.615,84.595,84.6,14400000.0
2007-03-26 21:24:00,84.573,84.6,84.564,84.59,12800000.0
2007-03-26 21:25:00,84.574,84.582,84.55,84.55,12800000.0
2007-03-26 21:26:00,84.604,84.607,84.591,84.601,17600000.0
2007-03-26 21:27:00,84.565,84.57,84.551,84.559,12200000.0
2007-03-26 21:28:00,84.595,84.599,84.588,84.599,14400000.0
2007-03-26 21:29:00,84.605,84.608,84.597,84.607,14400000.0
2007-03-26 21:30:00,84.61,84.616,84.607,84.61,11200000.0
2007-03-26 21:31:00,84.603,84.603,84.599,84.601,8000000.0
2007-03-26 21:32:00,84.621,84.625,84.608,84.625,14400000.0
2007-03-26 21:33:00,84.618,84.618,84.602,84.606,12800000.0
2007-03-26 21:34:00,84.601,84.601,84.575,84.591,12800000.0
2007-03-26 21:35:00,84.586,84.599,84.586,84.599,8000000.0
2007-03-26 21:36:00,84.598,84.605,84.597,84.597,8000000.0
2007-03-26 21:37:00,84.594,84.594,84.58,84.585,12800000.0
2007-03-26 21:38:00,84.563,84.584,84.563,84.575,12200000.0
2007-03-26 21:39:00,84.585,84.594,84.576,84.576,16000000.0
2007-03-26 21:40:00,84.599,84.605,84.598,84.6,12800000.0
2007-03-26 21:41:00,84.601,84.604,84.596,84.604,12800000.0
2007-03-26 21:42:00,84.603,84.603,84.594,84.602,12800000.0
2007-03-26 21:43:00,84.588,84.588,84.578,84.578,8000000.0
2007-03-26 21:44:00,84.599,84.599,84.573,84.573,8000000.0
2007-03-26 21:45:00,84.579,84.589,84.572,84.589,12800000.0
2007-03-26 21:46:00,84.584,84.589,84.565,84.577,12800000.0
2007-03-26 21:47:00,84.59,84.597,84.585,84.597,11200000.0
2007-03-26 21:48:00,84.61,84.612,84.6,84.61,17600000.0
2007-03-26 21:49:00,84.615,84.621,84.525,84.61,11200000.0
2007-03-26 21:50:00,84.608,84.617,84.606,84.617,11200000.0
2007-03-26 21:51:00,84.631,84.631,84.625,84.627,11200000.0
2007-03-26 21:52:00,84.64,84.641,84.631,84.641,11200000.0
2007-03-26 21:53:00,84.623,84.635,84.623,84.63,12800000.0
2007-03-26 21:54:00,84.626,84.626,84.613,84.625,14400000.0
2007-03-26 21:55:00,84.605,84.605,84.576,84.581,16000000.0
2007-03-26 21:56:00,84.606,84.61,84.596,84.61,11200000.0
2007-03-26 21:57:00,84.601,84.611,84.601,84.602,12800000.0
2007-03-26 21:58:00,84.593,84.603,84.58,84.596,11200000.0
2007-03-26 21:59:00,84.598,84.598,84.588,84.594,8000000.0
2007-03-26 22:00:00,84.592,84.603,84.587,84.603,12800000.0
2007-03-26 22:01:00,84.595,84.605,84.516,84.599,12800000.0
2007-03-26 22:02:00,84.61,84.616,84.586,84.586,12800000.0
2007-03-26 22:03:00,84.606,84.625,84.606,84.612,12800000.0
2007-03-26 22:04:00,84.607,84.61,84.545,84.545,11200000.0
2007-03-26 22:05:00,84.603,84.609,84.599,84.599,9600000.0
2007-03-26 22:06:00,84.6,84.6,84.589,84.589,17600000.0
2007-03-26 22:07:00,84.595,84.598,84.585,84.596,12800000.0
2007-03-26 22:08:00,84.608,84.613,84.607,84.613,11200000.0
2007-03-26 22:09:00,84.602,84.617,84.602,84.611,11200000.0
2007-03-26 22:10:00,84.606,84.606,84.598,84.598,17600000.0
2007-03-26 22:11:00,84.593,84.593,84.57,84.587,9600000.0
2007-03-26 22:12:00,84.586,84.592,84.578,84.587,14400000.0
2007-03-26 22:13:00,84.576,84.578,84.563,84.578,17600000.0
2007-03-26 22:14:00,84.579,84.579,84.555,84.556,16000000.0
2007-03-26 22:15:00,84.568,84.586,84.568,84.586,11200000.0
2007-03-26 22:16:00,84.573,84.599,84.573,84.596,11200000.0
2007-03-26 22:17:00,84.56,84.581,84.56,84.581,11200000.0
2007-03-26 22:18:00,84.576,84.597,84.57,84.588,12800000.0
2007-03-26 22:19:00,84.593,84.597,84.592,84.592,9600000.0
2007-03-26 22:20:00,84.591,84.591,84.581,84.585,11200000.0
2007-03-26 22:21:00,84.587,84.589,84.565,84.57,16000000.0
2007-03-26 22:22:00,84.588,84.591,84.582,84.582,11200000.0
2007-03-26 22:23:00,84.578,84.596,84.578,84.593,16000000.0
2007-03-26 22:24:00,84.589,84.605,84.586,84.586,11200000.0
2007-03-26 22:25:00,84.588,84.589,84.584,84.584,16000000.0
2007-03-26 22:26:00,84.594,84.604,84.594,84.604,9600000.0
2007-03-26 22:27:00,84.604,84.604,84.591,84.595,12800000.0
2007-03-26 22:28:00,84.606,84.606,84.593,84.596,17600000.0
2007-03-26 22:29:00,84.6,84.612,84.594,84.604,16000000.0
2007-03-26 22:30:00,84.581,84.592,84.581,84.588,11200000.0
2007-03-26 22:31:00,84.6,84.603,84.595,84.601,11200000.0
2007-03-26 22:32:00,84.587,84.602,84.584,84.591,12800000.0
2007-03-26 22:33:00,84.608,84.61,84.604,84.605,12800000.0
2007-03-26 22:34:00,84.604,84.608,84.594,84.601,12800000.0
2007-03-26 22:35:00,84.585,84.607,84.585,84.601,11200000.0
2007-03-26 22:36:00,84.607,84.617,84.604,84.604,12800000.0
2007-03-26 22:37:00,84.599,84.599,84.589,84.589,11200000.0
2007-03-26 22:38:00,84.594,84.596,84.582,84.589,12800000.0
2007-03-26 22:39:00,84.566,84.583,84.562,84.569,11200000.0
2007-03-26 22:40:00,84.58,84.586,84.572,84.572,16000000.0
2007-03-26 22:41:00,84.587,84.587,84.568,84.577,8000000.0
2007-03-26 22:42:00,84.582,84.607,84.582,84.606,11200000.0
2007-03-26 22:43:00,84.601,84.601,84.532,84.601,16000000.0
2007-03-26 22:44:00,84.611,84.622,84.594,84.609,16000000.0
2007-03-26 22:45:00,84.61,84.61,84.603,84.603,14400000.0
2007-03-26 22:46:00,84.595,84.603,84.589,84.6,12800000.0
2007-03-26 22:47:00,84.598,84.609,84.598,84.609,12800000.0
2007-03-26 22:48:00,84.601,84.622,84.601,84.616,12800000.0
2007-03-26 22:49:00,84.616,84.621,84.593,84.621,12800000.0
2007-03-26 22:50:00,84.61,84.624,84.61,84.622,17600000.0
2007-03-26 22:51:00,84.622,84.625,84.602,84.625,11200000.0
2007-03-26 22:52:00,84.63,84.63,84.604,84.604,14400000.0
2007-03-26 22:53:00,84.628,84.642,84.628,84.642,11200000.0
2007-03-26 22:54:00,84.649,84.657,84.649,84.651,11200000.0
2007-03-26 22:55:00,84.657,84.657,84.647,84.654,8000000.0
2007-03-26 22:56:00,84.651,84.657,84.639,84.653,12800000.0
2007-03-26 22:57:00,84.655,84.655,84.644,84.645,14400000.0
2007-03-26 22:58:00,84.639,84.639,84.624,84.627,14400000.0
2007-03-26 22:59:00,84.633,84.643,84.631,84.631,11200000.0
2007-03-26 23:00:00,84.622,84.622,84.613,84.621,12800000.0
2007-03-26 23:01:00,84.618,84.626,84.618,84.625,8000000.0
2007-03-26 23:02:00,84.628,84.628,84.606,84.622,11200000.0
2007-03-26 23:03:00,84.631,84.643,84.63,84.634,17600000.0
2007-03-26 23:04:00,84.633,84.639,84.631,84.639,11200000.0
2007-03-26 23:05:00,84.637,84.638,84.63,84.633,12800000.0
2007-03-26 23:06:00,84.638,84.646,84.635,84.646,9600000.0
2007-03-26 23:07:00,84.647,84.647,84.635,84.635,11200000.0
2007-03-26 23:08:00,84.651,84.651,84.56,84.649,13800000.0
2007-03-26 23:09:00,84.632,84.637,84.632,84.636,11200000.0
2007-03-26 23:10:00,84.626,84.626,84.615,84.615,11200000.0
2007-03-26 23:11:00,84.639,84.645,84.635,84.642,12800000.0
2007-03-26 23:12:00,84.628,84.63,84.624,84.624,6400000.0
2007-03-26 23:13:00,84.635,84.638,84.624,84.63,14400000.0
2007-03-26 23:14:00,84.613,84.613,84.585,84.585,12800000.0
2007-03-26 23:15:00,84.612,84.637,84.611,84.637,9600000.0
2007-03-26 23:16:00,84.642,84.644,84.628,84.628,12800000.0
2007-03-26 23:17:00,84.624,84.625,84.605,84.621,12800000.0
2007-03-26 23:18:00,84.617,84.621,84.607,84.62,11200000.0
2007-03-26 23:19:00,84.613,84.616,84.59,84.59,11200000.0
2007-03-26 23:20:00,84.6,84.607,84.583,84.598,12800000.0
2007-03-26 23:21:00,84.601,84.611,84.599,84.611,9600000.0
2007-03-26 23:22:00,84.592,84.604,84.592,84.596,12800000.0
2007-03-26 23:23:00,84.608,84.612,84.603,84.603,6400000.0
2007-03-26 23:24:00,84.595,84.618,84.595,84.618,12800000.0
2007-03-26 23:25:00,84.597,84.604,84.588,84.593,12800000.0
2007-03-26 23:26:00,84.604,84.606,84.596,84.598,16000000.0
2007-03-26 23:27:00,84.598,84.603,84.592,84.593,12800000.0
2007-03-26 23:28:00,84.605,84.611,84.59,84.611,12800000.0
2007-03-26 23:29:00,84.604,84.613,84.604,84.608,12800000.0
2007-03-26 23:30:00,84.61,84.612,84.605,84.61,12800000.0
2007-03-26 23:31:00,84.621,84.621,84.609,84.618,11200000.0
2007-03-26 23:32:00,84.618,84.618,84.593,84.593,9600000.0
2007-03-26 23:33:00,84.585,84.585,84.576,84.583,14400000.0
2007-03-26 23:34:00,84.582,84.59,84.577,84.59,13800000.0
2007-03-26 23:35:00,84.603,84.613,84.602,84.613,12800000.0
2007-03-26 23:36:00,84.611,84.625,84.61,84.625,12800000.0
2007-03-26 23:37:00,84.617,84.621,84.608,84.615,16000000.0
2007-03-26 23:38:00,84.623,84.642,84.623,84.642,11200000.0
2007-03-26 23:39:00,84.625,84.632,84.543,84.632,11200000.0
2007-03-26 23:40:00,84.623,84.623,84.598,84.621,12800000.0
2007-03-26 23:41:00,84.623,84.626,84.613,84.626,12800000.0
2007-03-26 23:42:00,84.635,84.642,84.635,84.638,14400000.0
2007-03-26 23:43:00,84.632,84.634,84.632,84.634,11200000.0
2007-03-26 23:44:00,84.634,84.636,84.629,84.631,12800000.0
2007-03-26 23:45:00,84.61,84.613,84.608,84.608,11200000.0
2007-03-26 23:46:00,84.621,84.622,84.608,84.611,11200000.0
2007-03-26 23:47:00,84.597,84.603,84.597,84.601,8000000.0
2007-03-26 23:48:00,84.603,84.609,84.597,84.6,12800000.0
2007-03-26 23:49:00,84.594,84.594,84.582,84.585,14400000.0
2007-03-26 23:50:00,84.588,84.592,84.581,84.592,11200000.0
2007-03-26 23:51:00,84.593,84.593,84.584,84.587,11200000.0
2007-03-26 23:52:00,84.583,84.599,84.582,84.582,14400000.0
2007-03-26 23:53:00,84.587,84.594,84.584,84.592,14400000.0
2007-03-26 23:54:00,84.58,84.58,84.574,84.574,11200000.0
2007-03-26 23:55:00,84.585,84.585,84.577,84.578,12800000.0
2007-03-26 23:56:00,84.567,84.573,84.567,84.573,12800000.0
2007-03-26 23:57:00,84.597,84.606,84.597,84.606,8000000.0
2007-03-26 23:58:00,84.604,84.608,84.599,84.606,11200000.0
2007-03-26 23:59:00,84.605,84.624,84.605,84.623,14400000.0
2007-03-27 00:00:00,84.625,84.634,84.625,84.631,12800000.0
2007-03-27 00:01:00,84.626,84.634,84.626,84.632,16000000.0
2007-03-27 00:02:00,84.638,84.684,84.638,84.684,12800000.0
2007-03-27 00:03:00,84.692,84.701,84.692,84.7,12800000.0
2007-03-27 00:04:00,84.706,84.72,84.696,84.719,14400000.0
2007-03-27 00:05:00,84.721,84.737,84.708,84.737,14400000.0
2007-03-27 00:06:00,84.739,84.739,84.734,84.734,9600000.0
2007-03-27 00:07:00,84.732,84.739,84.725,84.73,14400000.0
2007-03-27 00:08:00,84.731,84.731,84.71,84.71,8000000.0
2007-03-27 00:09:00,84.703,84.714,84.697,84.714,11200000.0
2007-03-27 00:10:00,84.678,84.678,84.659,84.659,16000000.0
2007-03-27 00:11:00,84.661,84.661,84.643,84.643,11200000.0
2007-03-27 00:12:00,84.659,84.66,84.654,84.656,11200000.0
2007-03-27 00:13:00,84.647,84.655,84.646,84.646,11200000.0
2007-03-27 00:14:00,84.645,84.645,84.603,84.603,11200000.0
2007-03-27 00:15:00,84.613,84.613,84.598,84.61,12800000.0
2007-03-27 00:16:00,84.592,84.621,84.581,84.621,11200000.0
2007-03-27 00:17:00,84.632,84.635,84.623,84.624,12800000.0
2007-03-27 00:18:00,84.617,84.617,84.602,84.602,11200000.0
2007-03-27 00:19:00,84.613,84.613,84.594,84.6,12800000.0
2007-03-27 00:20:00,84.612,84.612,84.537,84.583,14400000.0
2007-03-27 00:21:00,84.58,84.591,84.571,84.571,12800000.0
2007-03-27 00:22:00,84.589,84.602,84.589,84.589,17600000.0
2007-03-27 00:23:00,84.579,84.589,84.571,84.589,11200000.0
2007-03-27 00:24:00,84.586,84.586,84.574,84.581,17000000.0
2007-03-27 00:25:00,84.579,84.585,84.573,84.584,11200000.0
2007-03-27 00:26:00,84.575,84.589,84.575,84.584,11200000.0
2007-03-27 00:27:00,84.583,84.595,84.583,84.595,8400000.0
2007-03-27 00:28:00,84.622,84.622,84.579,84.579,12800000.0
2007-03-27 00:29:00,84.583,84.61,84.544,84.61,18000000.0
2007-03-27 00:30:00,84.608,84.622,84.608,84.614,12800000.0
2007-03-27 00:31:00,84.619,84.63,84.619,84.63,11200000.0
2007-03-27 00:32:00,84.609,84.622,84.606,84.606,14400000.0
2007-03-27 00:33:00,84.596,84.615,84.596,84.608,12800000.0
2007-03-27 00:34:00,84.613,84.632,84.613,84.625,17600000.0
2007-03-27 00:35:00,84.644,84.65,84.644,84.645,9600000.0
2007-03-27 00:36:00,84.648,84.658,84.644,84.653,9600000.0
2007-03-27 00:37:00,84.67,84.673,84.666,84.668,11200000.0
2007-03-27 00:38:00,84.67,84.679,84.653,84.679,14400000.0
2007-03-27 00:39:00,84.7,84.7,84.69,84.696,12800000.0
2007-03-27 00:40:00,84.698,84.707,84.696,84.698,12800000.0
2007-03-27 00:41:00,84.701,84.714,84.697,84.708,12800000.0
2007-03-27 00:42:00,84.705,84.705,84.689,84.693,11200000.0
2007-03-27 00:43:00,84.679,84.684,84.665,84.676,14400000.0
2007-03-27 00:44:00,84.684,84.684,84.651,84.651,17600000.0
2007-03-27 00:45:00,84.657,84.657,84.647,84.647,11200000.0
2007-03-27 00:46:00,84.67,84.684,84.67,84.684,16000000.0
2007-03-27 00:47:00,84.67,84.688,84.67,84.677,17600000.0
2007-03-27 00:48:00,84.682,84.682,84.67,84.67,11200000.0
2007-03-27 00:49:00,84.666,84.684,84.666,84.684,16000000.0
2007-03-27 00:50:00,84.685,84.685,84.663,84.663,11200000.0
2007-03-27 00:51:00,84.669,84.671,84.641,84.654,11200000.0
2007-03-27 00:52:00,84.663,84.688,84.663,84.686,14400000.0
2007-03-27 00:53:00,84.69,84.69,84.679,84.682,16000000.0
2007-03-27 00:54:00,84.68,84.684,84.675,84.679,16000000.0
2007-03-27 00:55:00,84.675,84.687,84.675,84.687,11200000.0
2007-03-27 00:56:00,84.69,84.695,84.676,84.676,14400000.0
2007-03-27 00:57:00,84.683,84.696,84.683,84.696,11200000.0
2007-03-27 00:58:00,84.693,84.693,84.663,84.663,11200000.0
2007-03-27 00:59:00,84.612,84.717,84.612,84.684,11200000.0
2007-03-27 01:00:00,84.681,84.681,84.67,84.678,11200000.0
2007-03-27 01:01:00,84.68,84.68,84.651,84.668,8000000.0
2007-03-27 01:02:00,84.678,84.694,84.671,84.694,11200000.0
2007-03-27 01:03:00,84.682,84.682,84.676,84.68,11200000.0
2007-03-27 01:04:00,84.662,84.664,84.659,84.663,11200000.0
2007-03-27 01:05:00,84.669,84.679,84.58,84.58,11200000.0
2007-03-27 01:06:00,84.673,84.684,84.673,84.684,11200000.0
2007-03-27 01:07:00,84.66,84.664,84.594,84.664,11200000.0
2007-03-27 01:08:00,84.682,84.687,84.669,84.687,11200000.0
2007-03-27 01:09:00,84.696,84.704,84.693,84.704,11200000.0
2007-03-27 01:10:00,84.711,84.711,84.701,84.703,17000000.0
2007-03-27 01:11:00,84.695,84.696,84.686,84.686,14400000.0
2007-03-27 01:12:00,84.684,84.699,84.684,84.692,12800000.0
2007-03-27 01:13:00,84.693,84.693,84.686,84.687,12800000.0
2007-03-27 01:14:00,84.672,84.675,84.671,84.674,10600000.0
2007-03-27 01:15:00,84.669,84.669,84.652,84.659,12800000.0
2007-03-27 01:16:00,84.653,84.66,84.652,84.658,11200000.0
2007-03-27 01:17:00,84.651,84.664,84.651,84.663,12800000.0
2007-03-27 01:18:00,84.678,84.687,84.676,84.687,11200000.0
2007-03-27 01:19:00,84.694,84.698,84.681,84.69,12800000.0
2007-03-27 01:20:00,84.687,84.691,84.683,84.685,16000000.0
2007-03-27 01:21:00,84.682,84.692,84.682,84.692,12800000.0
2007-03-27 01:22:00,84.689,84.715,84.689,84.715,12800000.0
2007-03-27 01:23:00,84.702,84.704,84.696,84.704,12800000.0
2007-03-27 01:24:00,84.721,84.741,84.721,84.729,12800000.0
2007-03-27 01:25:00,84.726,84.733,84.725,84.733,14400000.0
2007-03-27 01:26:00,84.729,84.733,84.72,84.725,11200000.0
2007-03-27 01:27:00,84.714,84.714,84.691,84.71,10600000.0
2007-03-27 01:28:00,84.699,84.712,84.694,84.697,17600000.0
2007-03-27 01:29:00,84.702,84.702,84.69,84.692,11200000.0
2007-03-27 01:30:00,84.689,84.696,84.681,84.696,11200000.0
2007-03-27 01:31:00,84.692,84.698,84.686,84.686,14400000.0
2007-03-27 01:32:00,84.689,84.689,84.672,84.674,17600000.0
2007-03-27 01:33:00,84.676,84.676,84.643,84.651,17600000.0
2007-03-27 01:34:00,84.679,84.692,84.679,84.682,17600000.0
2007-03-27 01:35:00,84.691,84.701,84.607,84.687,11200000.0
2007-03-27 01:36:00,84.703,84.712,84.695,84.709,12800000.0
2007-03-27 01:37:00,84.752,84.767,84.749,84.749,12800000.0
2007-03-27 01:38:00,84.737,84.737,84.723,84.724,17600000.0
2007-03-27 01:39:00,84.732,84.732,84.725,84.731,8000000.0
2007-03-27 01:40:00,84.748,84.749,84.738,84.748,12800000.0
2007-03-27 01:41:00,84.758,84.764,84.751,84.753,12800000.0
2007-03-27 01:42:00,84.764,84.764,84.748,84.748,11200000.0
2007-03-27 01:43:00,84.73,84.73,84.636,84.675,9600000.0
2007-03-27 01:44:00,84.679,84.694,84.679,84.694,11200000.0
2007-03-27 01:45:00,84.686,84.717,84.686,84.717,11200000.0
2007-03-27 01:46:00,84.708,84.726,84.708,84.715,11200000.0
2007-03-27 01:47:00,84.702,84.717,84.699,84.717,11200000.0
2007-03-27 01:48:00,84.728,84.729,84.704,84.704,12800000.0
2007-03-27 01:49:00,84.696,84.705,84.682,84.682,9600000.0
2007-03-27 01:50:00,84.689,84.706,84.685,84.706,16000000.0
2007-03-27 01:51:00,84.698,84.698,84.687,84.696,18000000.0
2007-03-27 01:52:00,84.694,84.696,84.681,84.685,12800000.0
2007-03-27 01:53:00,84.677,84.679,84.672,84.672,12800000.0
2007-03-27 01:54:00,84.656,84.657,84.649,84.657,12800000.0
2007-03-27 01:55:00,84.655,84.683,84.655,84.681,12800000.0
2007-03-27 01:56:00,84.687,84.687,84.659,84.659,16000000.0
2007-03-27 01:57:00,84.665,84.676,84.665,84.669,12800000.0
2007-03-27 01:58:00,84.669,84.678,84.668,84.674,17600000.0
2007-03-27 01:59:00,84.666,84.671,84.661,84.671,11200000.0
2007-03-27 02:00:00,84.664,84.664,84.644,84.644,11200000.0
2007-03-27 02:01:00,84.659,84.661,84.654,84.654,11200000.0
2007-03-27 02:02:00,84.663,84.684,84.663,84.684,11200000.0
2007-03-27 02:03:00,84.682,84.682,84.651,84.651,12800000.0
2007-03-27 02:04:00,84.665,84.684,84.661,84.684,12800000.0
2007-03-27 02:05:00,84.691,84.699,84.678,84.678,13200000.0
2007-03-27 02:06:00,84.692,84.702,84.691,84.702,14400000.0
2007-03-27 02:07:00,84.696,84.696,84.688,84.688,20800000.0
2007-03-27 02:08:00,84.681,84.681,84.674,84.676,11200000.0
2007-03-27 02:09:00,84.673,84.679,84.673,84.679,14400000.0
2007-03-27 02:10:00,84.656,84.693,84.656,84.678,16000000.0
2007-03-27 02:11:00,84.684,84.703,84.677,84.702,12800000.0
2007-03-27 02:12:00,84.701,84.711,84.701,84.711,14400000.0
2007-03-27 02:13:00,84.702,84.702,84.678,84.678,16000000.0
2007-03-27 02:14:00,84.687,84.687,84.676,84.686,16000000.0
2007-03-27 02:15:00,84.668,84.692,84.668,84.677,12800000.0
2007-03-27 02:16:00,84.682,84.682,84.673,84.674,11200000.0
2007-03-27 02:17:00,84.671,84.679,84.669,84.669,11200000.0
2007-03-27 02:18:00,84.693,84.701,84.691,84.701,12200000.0
2007-03-27 02:19:00,84.707,84.711,84.696,84.708,11200000.0
2007-03-27 02:20:00,84.699,84.699,84.681,84.681,14400000.0
2007-03-27 02:21:00,84.68,84.695,84.672,84.695,17600000.0
2007-03-27 02:22:00,84.703,84.709,84.699,84.708,14400000.0
2007-03-27 02:23:00,84.694,84.694,84.672,84.677,11200000.0
2007-03-27 02:24:00,84.71,84.717,84.704,84.716,14400000.0
2007-03-27 02:25:00,84.711,84.711,84.702,84.705,23400000.0
2007-03-27 02:26:00,84.703,84.703,84.686,84.697,11200000.0
2007-03-27 02:27:00,84.699,84.704,84.694,84.704,12800000.0
2007-03-27 02:28:00,84.675,84.701,84.675,84.692,11200000.0
2007-03-27 02:29:00,84.698,84.709,84.698,84.709,11200000.0
2007-03-27 02:30:00,84.696,84.696,84.676,84.688,17600000.0
2007-03-27 02:31:00,84.706,84.706,84.685,84.685,17600000.0
2007-03-27 02:32:00,84.691,84.693,84.686,84.69,12800000.0
2007-03-27 02:33:00,84.694,84.697,84.687,84.696,11200000.0
2007-03-27 02:34:00,84.699,84.7,84.687,84.696,12800000.0
2007-03-27 02:35:00,84.704,84.705,84.676,84.68,12800000.0
2007-03-27 02:36:00,84.701,84.702,84.692,84.695,11200000.0
2007-03-27 02:37:00,84.701,84.701,84.695,84.699,12800000.0
2007-03-27 02:38:00,84.699,84.706,84.698,84.706,12800000.0
2007-03-27 02:39:00,84.698,84.698,84.671,84.673,11200000.0
2007-03-27 02:40:00,84.675,84.697,84.667,84.697,16000000.0
2007-03-27 02:41:00,84.693,84.696,84.685,84.694,12800000.0
2007-03-27 02:42:00,84.688,84.696,84.681,84.69,11200000.0
2007-03-27 02:43:00,84.688,84.696,84.688,84.696,25600000.0
2007-03-27 02:44:00,84.684,84.684,84.671,84.671,12800000.0
2007-03-27 02:45:00,84.66,84.661,84.649,84.651,16000000.0
2007-03-27 02:46:00,84.645,84.645,84.621,84.623,8000000.0
2007-03-27 02:47:00,84.609,84.629,84.607,84.629,16000000.0
2007-03-27 02:48:00,84.641,84.646,84.641,84.646,11200000.0
2007-03-27 02:49:00,84.638,84.644,84.626,84.627,16000000.0
2007-03-27 02:50:00,84.633,84.633,84.623,84.632,17000000.0
2007-03-27 02:51:00,84.629,84.641,84.621,84.638,16000000.0
2007-03-27 02:52:00,84.649,84.664,84.649,84.654,12800000.0
2007-03-27 02:53:00,84.652,84.661,84.598,84.659,12800000.0
2007-03-27 02:54:00,84.653,84.653,84.622,84.638,11200000.0
2007-03-27 02:55:00,84.605,84.621,84.605,84.621,12800000.0
2007-03-27 02:56:00,84.629,84.649,84.629,84.64,11200000.0
2007-03-27 02:57:00,84.652,84.653,84.646,84.646,12800000.0
2007-03-27 02:58:00,84.645,84.663,84.645,84.663,14400000.0
2007-03-27 02:59:00,84.665,84.665,84.649,84.653,16000000.0
2007-03-27 03:00:00,84.645,84.649,84.632,84.638,11200000.0
2007-03-27 03:01:00,84.63,84.63,84.612,84.612,12800000.0
2007-03-27 03:02:00,84.615,84.651,84.615,84.651,12800000.0
2007-03-27 03:03:00,84.654,84.656,84.649,84.655,12800000.0
2007-03-27 03:04:00,84.648,84.66,84.648,84.66,12800000.0
2007-03-27 03:05:00,84.657,84.671,84.64,84.64,17600000.0
2007-03-27 03:06:00,84.663,84.663,84.647,84.647,11200000.0
2007-03-27 03:07:00,84.643,84.653,84.643,84.651,11200000.0
2007-03-27 03:08:00,84.661,84.667,84.645,84.667,11200000.0
2007-03-27 03:09:00,84.658,84.658,84.649,84.652,12800000.0
2007-03-27 03:10:00,84.628,84.648,84.628,84.648,11200000.0
2007-03-27 03:11:00,84.646,84.652,84.638,84.646,12800000.0
2007-03-27 03:12:00,84.646,84.653,84.643,84.653,12800000.0
2007-03-27 03:13:00,84.652,84.653,84.644,84.644,14400000.0
2007-03-27 03:14:00,84.636,84.637,84.626,84.631,12800000.0
2007-03-27 03:15:00,84.635,84.646,84.611,84.64,17600000.0
2007-03-27 03:16:00,84.632,84.634,84.625,84.625,16000000.0
2007-03-27 03:17:00,84.637,84.64,84.625,84.625,12800000.0
2007-03-27 03:18:00,84.644,84.647,84.636,84.647,16000000.0
2007-03-27 03:19:00,84.635,84.644,84.624,84.644,8000000.0
2007-03-27 03:20:00,84.636,84.646,84.631,84.639,17600000.0
2007-03-27 03:21:00,84.642,84.645,84.635,84.645,12800000.0
2007-03-27 03:22:00,84.636,84.636,84.63,84.636,12800000.0
2007-03-27 03:23:00,84.634,84.641,84.627,84.641,12800000.0
2007-03-27 03:24:00,84.637,84.647,84.635,84.638,12800000.0
2007-03-27 03:25:00,84.636,84.638,84.628,84.637,19200000.0
2007-03-27 03:26:00,84.645,84.656,84.638,84.656,12800000.0
2007-03-27 03:27:00,84.66,84.665,84.655,84.661,12800000.0
2007-03-27 03:28:00,84.662,84.673,84.659,84.673,12800000.0
2007-03-27 03:29:00,84.669,84.674,84.665,84.674,6400000.0
2007-03-27 03:30:00,84.674,84.674,84.662,84.662,8000000.0
2007-03-27 03:31:00,84.651,84.659,84.65,84.65,32000000.0
2007-03-27 03:32:00,84.661,84.668,84.661,84.668,3200000.0
2007-03-27 03:33:00,84.674,84.674,84.664,84.667,12800000.0
2007-03-27 03:34:00,84.689,84.731,84.689,84.731,11200000.0
2007-03-27 03:35:00,84.713,84.713,84.697,84.705,14400000.0
2007-03-27 03:36:00,84.701,84.708,84.7,84.702,12800000.0
2007-03-27 03:37:00,84.68,84.701,84.68,84.68,17600000.0
2007-03-27 03:38:00,84.696,84.696,84.677,84.683,12800000.0
2007-03-27 03:39:00,84.673,84.681,84.673,84.674,17600000.0
2007-03-27 03:40:00,84.686,84.691,84.682,84.682,12800000.0
2007-03-27 03:41:00,84.678,84.678,84.657,84.657,9600000.0
2007-03-27 03:42:00,84.656,84.664,84.639,84.639,16000000.0
2007-03-27 03:43:00,84.614,84.614,84.602,84.61,14400000.0
2007-03-27 03:44:00,84.62,84.63,84.615,84.628,14400000.0
2007-03-27 03:45:00,84.634,84.644,84.634,84.644,14400000.0
2007-03-27 03:46:00,84.641,84.643,84.635,84.643,11200000.0
2007-03-27 03:47:00,84.663,84.669,84.66,84.669,8000000.0
2007-03-27 03:48:00,84.65,84.677,84.65,84.677,12800000.0
2007-03-27 03:49:00,84.674,84.686,84.67,84.677,12800000.0
2007-03-27 03:50:00,84.689,84.704,84.685,84.704,11200000.0
2007-03-27 03:51:00,84.699,84.7,84.68,84.694,12800000.0
2007-03-27 03:52:00,84.677,84.698,84.677,84.698,8000000.0
2007-03-27 03:53:00,84.712,84.712,84.702,84.703,11200000.0
2007-03-27 03:54:00,84.692,84.698,84.68,84.692,11200000.0
2007-03-27 03:55:00,84.696,84.712,84.691,84.696,11200000.0
2007-03-27 03:56:00,84.712,84.719,84.709,84.719,11200000.0
2007-03-27 03:57:00,84.719,84.719,84.708,84.717,12800000.0
2007-03-27 03:58:00,84.706,84.723,84.706,84.723,12800000.0
2007-03-27 03:59:00,84.717,84.717,84.707,84.715,12800000.0
2007-03-27 04:00:00,84.706,84.718,84.698,84.717,14400000.0
2007-03-27 04:01:00,84.722,84.729,84.707,84.729,11200000.0
2007-03-27 04:02:00,84.737,84.742,84.714,84.714,16000000.0
2007-03-27 04:03:00,84.716,84.75,84.653,84.653,11200000.0
2007-03-27 04:04:00,84.732,84.74,84.729,84.74,14400000.0
2007-03-27 04:05:00,84.748,84.748,84.718,84.737,14400000.0
2007-03-27 04:06:00,84.74,84.745,84.74,84.745,11200000.0
2007-03-27 04:07:00,84.746,84.746,84.728,84.745,12800000.0
2007-03-27 04:08:00,84.749,84.749,84.732,84.742,12800000.0
2007-03-27 04:09:00,84.739,84.739,84.727,84.736,11200000.0
2007-03-27 04:10:00,84.742,84.742,84.729,84.742,12800000.0
2007-03-27 04:11:00,84.748,84.748,84.679,84.731,8000000.0
2007-03-27 04:12:00,84.739,84.75,84.739,84.75,12800000.0
2007-03-27 04:13:00,84.743,84.743,84.732,84.732,17600000.0
2007-03-27 04:14:00,84.743,84.743,84.728,84.737,11200000.0
2007-03-27 04:15:00,84.718,84.723,84.718,84.719,16000000.0
2007-03-27 04:16:00,84.718,84.723,84.713,84.714,8000000.0
2007-03-27 04:17:00,84.687,84.696,84.687,84.693,17600000.0
2007-03-27 04:18:00,84.703,84.706,84.699,84.701,12800000.0
2007-03-27 04:19:00,84.689,84.698,84.68,84.698,34600000.0
2007-03-27 04:20:00,84.714,84.719,84.711,84.713,11200000.0
2007-03-27 04:21:00,84.722,84.726,84.709,84.709,11200000.0
2007-03-27 04:22:00,84.715,84.72,84.708,84.708,12800000.0
2007-03-27 04:23:00,84.732,84.734,84.715,84.715,12800000.0
2007-03-27 04:24:00,84.726,84.726,84.711,84.721,16000000.0
2007-03-27 04:25:00,84.735,84.735,84.724,84.724,16000000.0
2007-03-27 04:26:00,84.72,84.726,84.718,84.719,12800000.0
2007-03-27 04:27:00,84.717,84.722,84.702,84.702,18000000.0
2007-03-27 04:28:00,84.704,84.722,84.704,84.722,12200000.0
2007-03-27 04:29:00,84.722,84.723,84.706,84.709,14400000.0
2007-03-27 04:30:00,84.703,84.719,84.654,84.713,11200000.0
2007-03-27 04:31:00,84.715,84.715,84.705,84.705,12800000.0
2007-03-27 04:32:00,84.716,84.716,84.708,84.71,17600000.0
2007-03-27 04:33:00,84.713,84.713,84.7,84.7,12200000.0
2007-03-27 04:34:00,84.697,84.7,84.687,84.691,16000000.0
2007-03-27 04:35:00,84.69,84.701,84.68,84.7,11200000.0
2007-03-27 04:36:00,84.689,84.701,84.687,84.701,12800000.0
2007-03-27 04:37:00,84.699,84.707,84.696,84.697,12800000.0
2007-03-27 04:38:00,84.697,84.714,84.697,84.702,16000000.0
2007-03-27 04:39:00,84.721,84.721,84.706,84.715,14400000.0
2007-03-27 04:40:00,84.708,84.719,84.702,84.702,11600000.0
2007-03-27 04:41:00,84.708,84.708,84.696,84.696,11200000.0
2007-03-27 04:42:00,84.711,84.718,84.709,84.718,11600000.0
2007-03-27 04:43:00,84.714,84.714,84.702,84.711,12800000.0
2007-03-27 04:44:00,84.712,84.723,84.709,84.723,11200000.0
2007-03-27 04:45:00,84.723,84.723,84.697,84.711,11200000.0
2007-03-27 04:46:00,84.697,84.699,84.693,84.699,12800000.0
2007-03-27 04:47:00,84.705,84.707,84.696,84.698,16000000.0
2007-03-27 04:48:00,84.687,84.687,84.678,84.681,11200000.0
2007-03-27 04:49:00,84.682,84.691,84.681,84.69,12800000.0
2007-03-27 04:50:00,84.663,84.685,84.651,84.685,17600000.0
2007-03-27 04:51:00,84.691,84.691,84.672,84.672,11200000.0
2007-03-27 04:52:00,84.665,84.699,84.665,84.698,12800000.0
2007-03-27 04:53:00,84.694,84.694,84.687,84.689,12800000.0
2007-03-27 04:54:00,84.683,84.685,84.677,84.678,33000000.0
2007-03-27 04:55:00,84.677,84.677,84.662,84.672,11200000.0
2007-03-27 04:56:00,84.673,84.69,84.673,84.685,16000000.0
2007-03-27 04:57:00,84.686,84.704,84.683,84.703,17600000.0
2007-03-27 04:58:00,84.7,84.704,84.696,84.697,14400000.0
2007-03-27 04:59:00,84.702,84.702,84.695,84.697,9600000.0
2007-03-27 05:00:00,84.682,84.69,84.682,84.685,17000000.0
2007-03-27 05:01:00,84.682,84.682,84.666,84.666,8000000.0
2007-03-27 05:02:00,84.665,84.668,84.662,84.668,17600000.0
2007-03-27 05:03:00,84.667,84.675,84.667,84.675,17600000.0
2007-03-27 05:04:00,84.689,84.697,84.685,84.69,12800000.0
2007-03-27 05:05:00,84.699,84.704,84.691,84.704,11200000.0
2007-03-27 05:06:00,84.701,84.706,84.701,84.703,11200000.0
2007-03-27 05:07:00,84.704,84.71,84.7,84.706,11200000.0
2007-03-27 05:08:00,84.72,84.731,84.72,84.731,11200000.0
2007-03-27 05:09:00,84.742,84.75,84.726,84.736,11200000.0
2007-03-27 05:10:00,84.722,84.722,84.714,84.714,12800000.0
2007-03-27 05:11:00,84.711,84.711,84.703,84.706,8000000.0
2007-03-27 05:12:00,84.729,84.736,84.725,84.732,17600000.0
2007-03-27 05:13:00,84.733,84.741,84.718,84.741,11200000.0
2007-03-27 05:14:00,84.738,84.749,84.736,84.749,16000000.0
2007-03-27 05:15:00,84.757,84.757,84.74,84.749,12800000.0
2007-03-27 05:16:00,84.749,84.75,84.736,84.741,16000000.0
2007-03-27 05:17:00,84.73,84.75,84.73,84.75,10600000.0
2007-03-27 05:18:00,84.746,84.746,84.731,84.742,10600000.0
2007-03-27 05:19:00,84.752,84.752,84.737,84.737,11200000.0
2007-03-27 05:20:00,84.744,84.753,84.744,84.749,12800000.0
2007-03-27 05:21:00,84.757,84.759,84.748,84.757,17600000.0
2007-03-27 05:22:00,84.744,84.752,84.744,84.747,25600000.0
2007-03-27 05:23:00,84.75,84.755,84.743,84.75,17600000.0
2007-03-27 05:24:00,84.752,84.757,84.745,84.753,12800000.0
2007-03-27 05:25:00,84.745,84.763,84.745,84.755,11200000.0
2007-03-27 05:26:00,84.737,84.759,84.734,84.734,11200000.0
2007-03-27 05:27:00,84.763,84.765,84.704,84.762,11200000.0
2007-03-27 05:28:00,84.746,84.747,84.743,84.746,12800000.0
2007-03-27 05:29:00,84.744,84.754,84.744,84.754,17000000.0
2007-03-27 05:30:00,84.748,84.759,84.74,84.756,16000000.0
2007-03-27 05:31:00,84.748,84.769,84.748,84.769,12800000.0
2007-03-27 05:32:00,84.767,84.767,84.738,84.738,12800000.0
2007-03-27 05:33:00,84.726,84.746,84.726,84.73,17600000.0
2007-03-27 05:34:00,84.734,84.747,84.732,84.747,9600000.0
2007-03-27 05:35:00,84.747,84.762,84.747,84.748,11200000.0
2007-03-27 05:36:00,84.76,84.763,84.754,84.759,12800000.0
2007-03-27 05:37:00,84.77,84.77,84.756,84.761,7800000.0
2007-03-27 05:38:00,84.763,84.769,84.763,84.769,17600000.0
2007-03-27 05:39:00,84.774,84.777,84.756,84.756,12800000.0
2007-03-27 05:40:00,84.76,84.77,84.76,84.767,14400000.0
2007-03-27 05:41:00,84.771,84.777,84.771,84.776,16000000.0
2007-03-27 05:42:00,84.775,84.783,84.775,84.777,12800000.0
2007-03-27 05:43:00,84.782,84.782,84.769,84.775,12800000.0
2007-03-27 05:44:00,84.763,84.773,84.761,84.773,14400000.0
2007-03-27 05:45:00,84.778,84.78,84.769,84.777,12800000.0
2007-03-27 05:46:00,84.773,84.773,84.76,84.76,12800000.0
2007-03-27 05:47:00,84.775,84.785,84.77,84.785,12800000.0
2007-03-27 05:48:00,84.774,84.775,84.757,84.77,16400000.0
2007-03-27 05:49:00,84.781,84.783,84.771,84.771,12800000.0
2007-03-27 05:50:00,84.766,84.766,84.746,84.752,12800000.0
2007-03-27 05:51:00,84.765,84.768,84.749,84.763,16000000.0
2007-03-27 05:52:00,84.76,84.76,84.752,84.755,16000000.0
2007-03-27 05:53:00,84.755,84.761,84.755,84.761,6400000.0
2007-03-27 05:54:00,84.754,84.763,84.754,84.763,11200000.0
2007-03-27 05:55:00,84.753,84.753,84.744,84.744,16000000.0
2007-03-27 05:56:00,84.739,84.746,84.739,84.745,17600000.0
2007-03-27 05:57:00,84.754,84.758,84.741,84.758,16000000.0
2007-03-27 05:58:00,84.755,84.756,84.743,84.744,11200000.0
2007-03-27 05:59:00,84.731,84.736,84.715,84.715,17600000.0
2007-03-27 06:00:00,84.699,84.712,84.691,84.712,12800000.0
2007-03-27 06:01:00,84.71,84.72,84.698,84.71,17600000.0
2007-03-27 06:02:00,84.699,84.711,84.692,84.701,17600000.0
2007-03-27 06:03:00,84.696,84.706,84.696,84.699,12800000.0
2007-03-27 06:04:00,84.676,84.693,84.676,84.693,11200000.0
2007-03-27 06:05:00,84.699,84.704,84.698,84.704,11200000.0
2007-03-27 06:06:00,84.705,84.725,84.705,84.722,11200000.0
2007-03-27 06:07:00,84.72,84.72,84.705,84.707,8000000.0
2007-03-27 06:08:00,84.711,84.716,84.702,84.712,17600000.0
2007-03-27 06:09:00,84.717,84.732,84.699,84.732,12800000.0
2007-03-27 06:10:00,84.729,84.729,84.696,84.696,11200000.0
2007-03-27 06:11:00,84.687,84.724,84.681,84.724,16000000.0
2007-03-27 06:12:00,84.745,84.752,84.745,84.748,11200000.0
2007-03-27 06:13:00,84.759,84.759,84.751,84.759,14400000.0
2007-03-27 06:14:00,84.738,84.738,84.711,84.711,17600000.0
2007-03-27 06:15:00,84.733,84.748,84.732,84.748,12800000.0
2007-03-27 06:16:00,84.747,84.748,84.73,84.73,14400000.0
2007-03-27 06:17:00,84.738,84.748,84.723,84.737,14400000.0
2007-03-27 06:18:00,84.729,84.745,84.729,84.736,12800000.0
2007-03-27 06:19:00,84.732,84.732,84.715,84.725,10000000.0
2007-03-27 06:20:00,84.728,84.734,84.717,84.717,12800000.0
2007-03-27 06:21:00,84.638,84.737,84.638,84.716,12800000.0
2007-03-27 06:22:00,84.713,84.713,84.681,84.681,16000000.0
2007-03-27 06:23:00,84.704,84.711,84.696,84.696,14400000.0
2007-03-27 06:24:00,84.701,84.712,84.701,84.712,12800000.0
2007-03-27 06:25:00,84.694,84.716,84.694,84.706,17600000.0
2007-03-27 06:26:00,84.72,84.721,84.69,84.69,11200000.0
2007-03-27 06:27:00,84.719,84.738,84.719,84.732,14400000.0
2007-03-27 06:28:00,84.729,84.733,84.728,84.733,11200000.0
2007-03-27 06:29:00,84.727,84.727,84.702,84.705,12800000.0
2007-03-27 06:30:00,84.699,84.699,84.682,84.682,11200000.0
2007-03-27 06:31:00,84.676,84.685,84.668,84.68,11600000.0
2007-03-27 06:32:00,84.672,84.698,84.672,84.698,6400000.0
2007-03-27 06:33:00,84.696,84.729,84.696,84.729,11200000.0
2007-03-27 06:34:00,84.733,84.735,84.728,84.73,10600000.0
2007-03-27 06:35:00,84.715,84.729,84.715,84.729,11200000.0
2007-03-27 06:36:00,84.732,84.732,84.716,84.716,11200000.0
2007-03-27 06:37:00,84.739,84.739,84.724,84.732,12800000.0
2007-03-27 06:38:00,84.731,84.735,84.72,84.72,11200000.0
2007-03-27 06:39:00,84.716,84.726,84.71,84.71,14400000.0
2007-03-27 06:40:00,84.732,84.735,84.719,84.724,17600000.0
2007-03-27 06:41:00,84.735,84.752,84.656,84.752,12800000.0
2007-03-27 06:42:00,84.749,84.749,84.72,84.72,12800000.0
2007-03-27 06:43:00,84.718,84.731,84.718,84.721,9600000.0
2007-03-27 06:44:00,84.715,84.722,84.715,84.718,14400000.0
2007-03-27 06:45:00,84.733,84.733,84.712,84.725,12800000.0
2007-03-27 06:46:00,84.723,84.727,84.71,84.722,16000000.0
2007-03-27 06:47:00,84.7,84.716,84.7,84.709,12800000.0
2007-03-27 06:48:00,84.703,84.703,84.682,84.696,12800000.0
2007-03-27 06:49:00,84.704,84.709,84.704,84.709,3200000.0
2007-03-27 06:50:00,84.7,84.705,84.685,84.689,8000000.0
2007-03-27 06:51:00,84.71,84.717,84.708,84.717,16000000.0
2007-03-27 06:52:00,84.714,84.729,84.701,84.729,14400000.0
2007-03-27 06:53:00,84.724,84.73,84.72,84.72,12200000.0
2007-03-27 06:54:00,84.725,84.729,84.704,84.72,12200000.0
2007-03-27 06:55:00,84.732,84.752,84.732,84.739,16000000.0
2007-03-27 06:56:00,84.763,84.769,84.762,84.767,11200000.0
2007-03-27 06:57:00,84.764,84.764,84.745,84.745,16000000.0
2007-03-27 06:58:00,84.744,84.757,84.744,84.749,11200000.0
2007-03-27 06:59:00,84.761,84.761,84.751,84.753,17600000.0
2007-03-27 07:00:00,84.74,84.746,84.74,84.741,11200000.0
2007-03-27 07:01:00,84.745,84.752,84.742,84.749,11200000.0
2007-03-27 07:02:00,84.748,84.749,84.742,84.743,12800000.0
2007-03-27 07:03:00,84.744,84.752,84.744,84.752,4800000.0
2007-03-27 07:04:00,84.741,84.741,84.723,84.741,11200000.0
2007-03-27 07:05:00,84.736,84.75,84.736,84.75,14400000.0
2007-03-27 07:06:00,84.741,84.742,84.724,84.741,16000000.0
2007-03-27 07:07:00,84.74,84.752,84.737,84.751,11200000.0
2007-03-27 07:08:00,84.759,84.768,84.759,84.763,28800000.0
2007-03-27 07:09:00,84.774,84.793,84.774,84.793,14400000.0
2007-03-27 07:10:00,84.79,84.797,84.788,84.788,8000000.0
2007-03-27 07:11:00,84.78,84.78,84.769,84.769,17600000.0
2007-03-27 07:12:00,84.771,84.785,84.77,84.785,12800000.0
2007-03-27 07:13:00,84.782,84.786,84.771,84.771,14400000.0
2007-03-27 07:14:00,84.75,84.764,84.75,84.764,12800000.0
2007-03-27 07:15:00,84.763,84.772,84.763,84.772,6400000.0
2007-03-27 07:16:00,84.746,84.771,84.746,84.771,14800000.0
2007-03-27 07:17:00,84.774,84.775,84.769,84.769,11200000.0
2007-03-27 07:18:00,84.765,84.769,84.764,84.764,14400000.0
2007-03-27 07:19:00,84.76,84.765,84.747,84.758,11200000.0
2007-03-27 07:20:00,84.749,84.755,84.739,84.739,11200000.0
2007-03-27 07:21:00,84.742,84.754,84.74,84.74,12800000.0
2007-03-27 07:22:00,84.75,84.75,84.741,84.743,8400000.0
2007-03-27 07:23:00,84.74,84.74,84.726,84.729,16000000.0
2007-03-27 07:24:00,84.716,84.723,84.713,84.713,11200000.0
2007-03-27 07:25:00,84.715,84.721,84.715,84.719,11200000.0
2007-03-27 07:26:00,84.724,84.733,84.717,84.733,12800000.0
2007-03-27 07:27:00,84.747,84.747,84.727,84.741,12800000.0
2007-03-27 07:28:00,84.731,84.731,84.712,84.712,11200000.0
2007-03-27 07:29:00,84.703,84.705,84.695,84.699,27200000.0
2007-03-27 07:30:00,84.703,84.72,84.703,84.704,12800000.0
2007-03-27 07:31:00,84.703,84.718,84.702,84.718,11200000.0
2007-03-27 07:32:00,84.717,84.737,84.717,84.737,16000000.0
2007-03-27 07:33:00,84.724,84.744,84.723,84.744,16000000.0
2007-03-27 07:34:00,84.746,84.746,84.73,84.73,11200000.0
2007-03-27 07:35:00,84.747,84.748,84.739,84.739,16000000.0
2007-03-27 07:36:00,84.736,84.764,84.736,84.764,12800000.0
2007-03-27 07:37:00,84.76,84.769,84.746,84.746,13800000.0
2007-03-27 07:38:00,84.758,84.758,84.744,84.744,6400000.0
2007-03-27 07:39:00,84.739,84.751,84.739,84.743,19200000.0
2007-03-27 07:40:00,84.736,84.739,84.73,84.733,11200000.0
2007-03-27 07:41:00,84.745,84.745,84.728,84.74,11200000.0
2007-03-27 07:42:00,84.738,84.743,84.73,84.738,33600000.0
2007-03-27 07:43:00,84.744,84.752,84.736,84.752,28800000.0
2007-03-27 07:44:00,84.743,84.743,84.722,84.741,11200000.0
2007-03-27 07:45:00,84.749,84.773,84.704,84.765,13800000.0
2007-03-27 07:46:00,84.773,84.777,84.765,84.765,11200000.0
2007-03-27 07:47:00,84.771,84.771,84.766,84.77,11200000.0
2007-03-27 07:48:00,84.77,84.78,84.77,84.771,11200000.0
2007-03-27 07:49:00,84.781,84.781,84.748,84.748,14400000.0
2007-03-27 07:50:00,84.765,84.765,84.754,84.758,11200000.0
2007-03-27 07:51:00,84.728,84.746,84.728,84.746,38400000.0
2007-03-27 07:52:00,84.747,84.748,84.737,84.739,17600000.0
2007-03-27 07:53:00,84.743,84.754,84.743,84.745,11200000.0
2007-03-27 07:54:00,84.74,84.751,84.735,84.751,12800000.0
2007-03-27 07:55:00,84.749,84.749,84.735,84.737,30400000.0
2007-03-27 07:56:00,84.748,84.756,84.735,84.736,16000000.0
2007-03-27 07:57:00,84.747,84.757,84.747,84.748,17600000.0
2007-03-27 07:58:00,84.742,84.762,84.729,84.762,12800000.0
2007-03-27 07:59:00,84.757,84.757,84.741,84.756,17600000.0
2007-03-27 08:00:00,84.746,84.771,84.744,84.771,12800000.0
2007-03-27 08:01:00,84.769,84.769,84.749,84.749,11200000.0
2007-03-27 08:02:00,84.736,84.74,84.731,84.74,12800000.0
2007-03-27 08:03:00,84.712,84.728,84.696,84.727,16400000.0
2007-03-27 08:04:00,84.723,84.746,84.719,84.746,11200000.0
2007-03-27 08:05:00,84.746,84.746,84.729,84.729,12800000.0
2007-03-27 08:06:00,84.727,84.745,84.722,84.744,11200000.0
2007-03-27 08:07:00,84.726,84.733,84.716,84.724,16000000.0
2007-03-27 08:08:00,84.73,84.73,84.692,84.692,12800000.0
2007-03-27 08:09:00,84.701,84.701,84.69,84.69,12800000.0
2007-03-27 08:10:00,84.713,84.726,84.713,84.726,30400000.0
2007-03-27 08:11:00,84.73,84.747,84.73,84.747,12800000.0
2007-03-27 08:12:00,84.743,84.743,84.731,84.734,9600000.0
2007-03-27 08:13:00,84.713,84.715,84.707,84.707,8000000.0
2007-03-27 08:14:00,84.736,84.736,84.727,84.733,16000000.0
2007-03-27 08:15:00,84.728,84.746,84.724,84.746,10600000.0
2007-03-27 08:16:00,84.736,84.736,84.724,84.729,11200000.0
2007-03-27 08:17:00,84.737,84.737,84.721,84.721,11200000.0
2007-03-27 08:18:00,84.726,84.726,84.717,84.718,11200000.0
2007-03-27 08:19:00,84.74,84.764,84.737,84.759,11200000.0
2007-03-27 08:20:00,84.768,84.781,84.766,84.766,12800000.0
2007-03-27 08:21:00,84.776,84.776,84.761,84.761,11200000.0
2007-03-27 08:22:00,84.765,84.779,84.765,84.773,11200000.0
2007-03-27 08:23:00,84.782,84.784,84.773,84.784,16000000.0
2007-03-27 08:24:00,84.764,84.771,84.757,84.758,17600000.0
2007-03-27 08:25:00,84.746,84.756,84.744,84.755,12800000.0
2007-03-27 08:26:00,84.739,84.761,84.732,84.756,12800000.0
2007-03-27 08:27:00,84.743,84.75,84.74,84.74,11200000.0
2007-03-27 08:28:00,84.738,84.746,84.737,84.746,11200000.0
2007-03-27 08:29:00,84.741,84.741,84.733,84.734,11200000.0
2007-03-27 08:30:00,84.713,84.734,84.713,84.723,12800000.0
2007-03-27 08:31:00,84.72,84.72,84.705,84.719,12800000.0
2007-03-27 08:32:00,84.722,84.722,84.714,84.718,14400000.0
2007-03-27 08:33:00,84.731,84.731,84.717,84.717,41600000.0
2007-03-27 08:34:00,84.721,84.727,84.719,84.721,12800000.0
2007-03-27 08:35:00,84.735,84.749,84.735,84.738,47400000.0
2007-03-27 08:36:00,84.729,84.761,84.729,84.759,16000000.0
2007-03-27 08:37:00,84.754,84.759,84.747,84.756,14400000.0
2007-03-27 08:38:00,84.745,84.752,84.744,84.748,17600000.0
2007-03-27 08:39:00,84.752,84.752,84.737,84.748,14400000.0
2007-03-27 08:40:00,84.748,84.756,84.747,84.755,11200000.0
2007-03-27 08:41:00,84.746,84.753,84.743,84.75,32000000.0
2007-03-27 08:42:00,84.75,84.75,84.736,84.742,14400000.0
2007-03-27 08:43:00,84.751,84.761,84.74,84.754,12800000.0
2007-03-27 08:44:00,84.729,84.735,84.718,84.734,16000000.0
2007-03-27 08:45:00,84.727,84.728,84.716,84.716,12800000.0
2007-03-27 08:46:00,84.71,84.721,84.698,84.712,16000000.0
2007-03-27 08:47:00,84.717,84.719,84.713,84.716,24000000.0
2007-03-27 08:48:00,84.708,84.715,84.704,84.715,17600000.0
2007-03-27 08:49:00,84.711,84.711,84.703,84.708,17600000.0
2007-03-27 08:50:00,84.704,84.712,84.697,84.697,12800000.0
2007-03-27 08:51:00,84.694,84.701,84.667,84.668,22400000.0
2007-03-27 08:52:00,84.665,84.674,84.662,84.674,35200000.0
2007-03-27 08:53:00,84.669,84.678,84.664,84.678,56000000.0
2007-03-27 08:54:00,84.675,84.696,84.675,84.696,17600000.0
2007-03-27 08:55:00,84.687,84.687,84.648,84.649,14400000.0
2007-03-27 08:56:00,84.637,84.641,84.627,84.641,14400000.0
2007-03-27 08:57:00,84.635,84.645,84.635,84.641,43200000.0
2007-03-27 08:58:00,84.646,84.653,84.646,84.653,11200000.0
2007-03-27 08:59:00,84.645,84.645,84.636,84.643,14400000.0
2007-03-27 09:00:00,84.646,84.646,84.635,84.644,31400000.0
2007-03-27 09:01:00,84.639,84.648,84.637,84.644,32000000.0
2007-03-27 09:02:00,84.646,84.646,84.617,84.63,19200000.0
2007-03-27 09:03:00,84.639,84.675,84.637,84.675,16000000.0
2007-03-27 09:04:00,84.677,84.7,84.674,84.676,22400000.0
2007-03-27 09:05:00,84.667,84.681,84.658,84.66,19200000.0
2007-03-27 09:06:00,84.649,84.656,84.638,84.656,30400000.0
2007-03-27 09:07:00,84.672,84.675,84.646,84.646,19200000.0
2007-03-27 09:08:00,84.662,84.676,84.661,84.661,12800000.0
2007-03-27 09:09:00,84.654,84.658,84.64,84.652,46400000.0
2007-03-27 09:10:00,84.632,84.637,84.625,84.629,24000000.0
2007-03-27 09:11:00,84.617,84.617,84.598,84.608,28800000.0
2007-03-27 09:12:00,84.615,84.615,84.594,84.594,14400000.0
2007-03-27 09:13:00,84.613,84.613,84.604,84.61,12800000.0
2007-03-27 09:14:00,84.599,84.608,84.59,84.608,12800000.0
2007-03-27 09:15:00,84.609,84.615,84.602,84.614,30400000.0
2007-03-27 09:16:00,84.619,84.619,84.611,84.611,49600000.0
2007-03-27 09:17:00,84.614,84.615,84.604,84.607,78400000.0
2007-03-27 09:18:00,84.602,84.607,84.591,84.591,72000000.0
2007-03-27 09:19:00,84.589,84.589,84.574,84.58,65600000.0
2007-03-27 09:20:00,84.583,84.592,84.58,84.586,76200000.0
2007-03-27 09:21:00,84.586,84.598,84.583,84.585,49600000.0
2007-03-27 09:22:00,84.59,84.59,84.573,84.575,36800000.0
2007-03-27 09:23:00,84.59,84.598,84.585,84.597,7400000.0
2007-03-27 09:24:00,84.598,84.612,84.595,84.602,43200000.0
2007-03-27 09:25:00,84.621,84.626,84.616,84.616,19200000.0
2007-03-27 09:26:00,84.608,84.608,84.603,84.603,32000000.0
2007-03-27 09:27:00,84.596,84.612,84.596,84.602,70400000.0
2007-03-27 09:28:00,84.594,84.601,84.587,84.601,11200000.0
2007-03-27 09:29:00,84.602,84.602,84.584,84.598,36800000.0
2007-03-27 09:30:00,84.6,84.602,84.594,84.6,25600000.0
2007-03-27 09:31:00,84.597,84.597,84.572,84.587,12800000.0
2007-03-27 09:32:00,84.59,84.59,84.577,84.589,33000000.0
2007-03-27 09:33:00,84.588,84.598,84.588,84.598,3200000.0
2007-03-27 09:34:00,84.618,84.638,84.615,84.638,33600000.0
2007-03-27 09:35:00,84.639,84.646,84.635,84.639,52800000.0
2007-03-27 09:36:00,84.616,84.622,84.606,84.622,45800000.0
2007-03-27 09:37:00,84.622,84.624,84.611,84.611,33600000.0
2007-03-27 09:38:00,84.581,84.598,84.581,84.595,12800000.0
2007-03-27 09:39:00,84.592,84.592,84.575,84.575,43200000.0
2007-03-27 09:40:00,84.584,84.596,84.584,84.596,46400000.0
2007-03-27 09:41:00,84.61,84.622,84.609,84.617,30400000.0
2007-03-27 09:42:00,84.606,84.608,84.595,84.603,42600000.0
2007-03-27 09:43:00,84.586,84.603,84.583,84.602,56200000.0
2007-03-27 09:44:00,84.605,84.605,84.586,84.588,30400000.0
2007-03-27 09:45:00,84.598,84.603,84.597,84.599,19200000.0
2007-03-27 09:46:00,84.595,84.602,84.595,84.602,27200000.0
2007-03-27 09:47:00,84.6,84.614,84.6,84.607,12800000.0
2007-03-27 09:48:00,84.611,84.616,84.605,84.616,12800000.0
2007-03-27 09:49:00,84.628,84.633,84.618,84.633,16000000.0
2007-03-27 09:50:00,84.636,84.643,84.632,84.638,33600000.0
2007-03-27 09:51:00,84.635,84.644,84.635,84.635,84800000.0
2007-03-27 09:52:00,84.637,84.643,84.63,84.643,11200000.0
2007-03-27 09:53:00,84.653,84.66,84.648,84.657,30400000.0
2007-03-27 09:54:00,84.658,84.667,84.658,84.659,12800000.0
2007-03-27 09:55:00,84.666,84.69,84.666,84.689,34000000.0
2007-03-27 09:56:00,84.682,84.685,84.672,84.685,36800000.0
2007-03-27 09:57:00,84.685,84.692,84.679,84.692,24000000.0
2007-03-27 09:58:00,84.682,84.683,84.677,84.677,32000000.0
2007-03-27 09:59:00,84.687,84.687,84.667,84.67,51200000.0
2007-03-27 10:00:00,84.673,84.679,84.665,84.679,62200000.0
2007-03-27 10:01:00,84.684,84.71,84.68,84.71,17600000.0
2007-03-27 10:02:00,84.721,84.74,84.721,84.74,37200000.0
2007-03-27 10:03:00,84.722,84.729,84.718,84.726,44800000.0
2007-03-27 10:04:00,84.734,84.76,84.728,84.749,40000000.0
2007-03-27 10:05:00,84.743,84.743,84.726,84.726,38400000.0
2007-03-27 10:06:00,84.718,84.762,84.718,84.76,33600000.0
2007-03-27 10:07:00,84.767,84.767,84.727,84.731,43200000.0
2007-03-27 10:08:00,84.744,84.744,84.737,84.739,50400000.0
2007-03-27 10:09:00,84.743,84.743,84.729,84.729,8000000.0
2007-03-27 10:10:00,84.741,84.741,84.727,84.728,46400000.0
2007-03-27 10:11:00,84.718,84.746,84.718,84.746,57600000.0
2007-03-27 10:12:00,84.753,84.758,84.751,84.752,57600000.0
2007-03-27 10:13:00,84.75,84.758,84.75,84.751,41600000.0
2007-03-27 10:14:00,84.752,84.759,84.752,84.759,30400000.0
2007-03-27 10:15:00,84.766,84.766,84.743,84.76,30400000.0
2007-03-27 10:16:00,84.762,84.762,84.744,84.76,17600000.0
2007-03-27 10:17:00,84.764,84.789,84.764,84.772,11200000.0
2007-03-27 10:18:00,84.794,84.808,84.794,84.799,12800000.0
2007-03-27 10:19:00,84.787,84.801,84.787,84.801,75600000.0
2007-03-27 10:20:00,84.794,84.797,84.79,84.797,16000000.0
2007-03-27 10:21:00,84.77,84.77,84.735,84.735,35200000.0
2007-03-27 10:22:00,84.718,84.723,84.707,84.707,16000000.0
2007-03-27 10:23:00,84.7,84.722,84.7,84.707,33600000.0
2007-03-27 10:24:00,84.693,84.699,84.688,84.698,42600000.0
2007-03-27 10:25:00,84.714,84.722,84.708,84.722,64000000.0
2007-03-27 10:26:00,84.717,84.721,84.699,84.699,36800000.0
2007-03-27 10:27:00,84.678,84.683,84.665,84.679,52200000.0
2007-03-27 10:28:00,84.688,84.69,84.678,84.686,88000000.0
2007-03-27 10:29:00,84.685,84.691,84.671,84.671,17600000.0
2007-03-27 10:30:00,84.67,84.678,84.667,84.673,27200000.0
2007-03-27 10:31:00,84.657,84.657,84.642,84.642,3200000.0
2007-03-27 10:32:00,84.644,84.655,84.643,84.653,46400000.0
2007-03-27 10:33:00,84.67,84.67,84.658,84.658,4800000.0
2007-03-27 10:34:00,84.668,84.684,84.668,84.684,17600000.0
2007-03-27 10:35:00,84.677,84.681,84.664,84.681,12800000.0
2007-03-27 10:36:00,84.659,84.659,84.629,84.629,11200000.0
2007-03-27 10:37:00,84.613,84.618,84.593,84.601,19200000.0
2007-03-27 10:38:00,84.595,84.617,84.595,84.617,28800000.0
2007-03-27 10:39:00,84.607,84.629,84.595,84.629,16000000.0
2007-03-27 10:40:00,84.652,84.677,84.642,84.642,24000000.0
2007-03-27 10:41:00,84.649,84.686,84.649,84.686,57600000.0
2007-03-27 10:42:00,84.697,84.723,84.697,84.723,37800000.0
2007-03-27 10:43:00,84.719,84.719,84.7,84.704,17600000.0
2007-03-27 10:44:00,84.68,84.68,84.656,84.664,18600000.0
2007-03-27 10:45:00,84.673,84.673,84.643,84.643,22400000.0
2007-03-27 10:46:00,84.633,84.633,84.616,84.616,29200000.0
2007-03-27 10:47:00,84.628,84.673,84.628,84.673,25600000.0
2007-03-27 10:48:00,84.687,84.706,84.687,84.706,38400000.0
2007-03-27 10:49:00,84.712,84.716,84.705,84.714,25600000.0
2007-03-27 10:50:00,84.714,84.723,84.712,84.713,58600000.0
2007-03-27 10:51:00,84.715,84.749,84.708,84.749,69200000.0
2007-03-27 10:52:00,84.778,84.797,84.776,84.797,35200000.0
2007-03-27 10:53:00,84.811,84.811,84.797,84.798,59200000.0
2007-03-27 10:54:00,84.81,84.815,84.798,84.815,54400000.0
2007-03-27 10:55:00,84.803,84.804,84.793,84.795,41600000.0
2007-03-27 10:56:00,84.811,84.818,84.802,84.815,44200000.0
2007-03-27 10:57:00,84.813,84.823,84.81,84.823,33000000.0
2007-03-27 10:58:00,84.819,84.819,84.808,84.81,40000000.0
2007-03-27 10:59:00,84.796,84.814,84.787,84.787,49600000.0
2007-03-27 11:00:00,84.808,84.818,84.806,84.811,51200000.0
2007-03-27 11:01:00,84.804,84.815,84.801,84.815,12800000.0
2007-03-27 11:02:00,84.804,84.809,84.797,84.805,19200000.0
2007-03-27 11:03:00,84.803,84.804,84.793,84.796,36200000.0
2007-03-27 11:04:00,84.787,84.787,84.774,84.784,27200000.0
2007-03-27 11:05:00,84.78,84.78,84.767,84.778,11200000.0
2007-03-27 11:06:00,84.745,84.76,84.737,84.737,30400000.0
2007-03-27 11:07:00,84.746,84.751,84.744,84.744,46400000.0
2007-03-27 11:08:00,84.74,84.746,84.73,84.73,32000000.0
2007-03-27 11:09:00,84.755,84.763,84.746,84.746,75200000.0
2007-03-27 11:10:00,84.758,84.767,84.757,84.765,36800000.0
2007-03-27 11:11:00,84.228,84.72,84.228,84.72,52800000.0
2007-03-27 11:12:00,84.761,84.77,84.742,84.742,70400000.0
2007-03-27 11:13:00,84.719,84.729,84.717,84.717,11200000.0
2007-03-27 11:14:00,84.732,84.738,84.719,84.72,57600000.0
2007-03-27 11:15:00,84.732,84.733,84.726,84.729,11200000.0
2007-03-27 11:16:00,84.706,84.742,84.706,84.742,17600000.0
2007-03-27 11:17:00,84.735,84.747,84.735,84.739,53800000.0
2007-03-27 11:18:00,84.736,84.736,84.722,84.727,73600000.0
2007-03-27 11:19:00,84.717,84.718,84.702,84.716,56000000.0
2007-03-27 11:20:00,84.724,84.747,84.724,84.746,35200000.0
2007-03-27 11:21:00,84.747,84.755,84.747,84.749,40000000.0
2007-03-27 11:22:00,84.746,84.746,84.73,84.735,41600000.0
2007-03-27 11:23:00,84.738,84.738,84.714,84.728,51200000.0
2007-03-27 11:24:00,84.724,84.724,84.713,84.715,52200000.0
2007-03-27 11:25:00,84.712,84.721,84.708,84.711,34600000.0
2007-03-27 11:26:00,84.719,84.719,84.71,84.71,26600000.0
2007-03-27 11:27:00,84.711,84.719,84.71,84.715,12800000.0
2007-03-27 11:28:00,84.715,84.721,84.711,84.712,41600000.0
2007-03-27 11:29:00,84.725,84.732,84.722,84.725,8000000.0
2007-03-27 11:30:00,84.723,84.727,84.723,84.723,11200000.0
2007-03-27 11:31:00,84.701,84.703,84.692,84.7,27600000.0
2007-03-27 11:32:00,84.708,84.724,84.708,84.717,35000000.0
2007-03-27 11:33:00,84.727,84.727,84.721,84.721,17600000.0
2007-03-27 11:34:00,84.716,84.728,84.713,84.713,33600000.0
2007-03-27 11:35:00,84.703,84.707,84.668,84.674,17600000.0
2007-03-27 11:36:00,84.677,84.692,84.676,84.692,42600000.0
2007-03-27 11:37:00,84.692,84.692,84.663,84.663,41600000.0
2007-03-27 11:38:00,84.649,84.649,84.611,84.625,27200000.0
2007-03-27 11:39:00,84.644,84.659,84.638,84.659,11200000.0
2007-03-27 11:40:00,84.682,84.694,84.682,84.693,22400000.0
2007-03-27 11:41:00,84.689,84.69,84.686,84.69,11200000.0
2007-03-27 11:42:00,84.693,84.695,84.685,84.688,38400000.0
2007-03-27 11:43:00,84.657,84.667,84.651,84.651,17600000.0
2007-03-27 11:44:00,84.691,84.693,84.687,84.693,59200000.0
2007-03-27 11:45:00,84.685,84.685,84.638,84.638,49600000.0
2007-03-27 11:46:00,84.619,84.622,84.605,84.622,11200000.0
2007-03-27 11:47:00,84.622,84.622,84.598,84.598,55400000.0
2007-03-27 11:48:00,84.601,84.612,84.601,84.609,14400000.0
2007-03-27 11:49:00,84.611,84.614,84.608,84.613,41600000.0
2007-03-27 11:50:00,84.589,84.61,84.585,84.61,44800000.0
2007-03-27 11:51:00,84.618,84.646,84.618,84.627,44800000.0
2007-03-27 11:52:00,84.627,84.627,84.607,84.62,32000000.0
2007-03-27 11:53:00,84.642,84.648,84.636,84.644,35600000.0
2007-03-27 11:54:00,84.643,84.647,84.634,84.636,48000000.0
2007-03-27 11:55:00,84.641,84.644,84.638,84.644,44800000.0
2007-03-27 11:56:00,84.65,84.666,84.65,84.663,64000000.0
2007-03-27 11:57:00,84.656,84.657,84.635,84.635,10600000.0
2007-03-27 11:58:00,84.638,84.645,84.634,84.639,42000000.0
2007-03-27 11:59:00,84.635,84.638,84.628,84.628,50600000.0
2007-03-27 12:00:00,84.633,84.647,84.633,84.647,36200000.0
2007-03-27 12:01:00,84.648,84.656,84.644,84.656,19200000.0
2007-03-27 12:02:00,84.654,84.664,84.645,84.664,12800000.0
2007-03-27 12:03:00,84.704,84.78,84.704,84.78,51600000.0
2007-03-27 12:04:00,84.793,84.805,84.791,84.791,24000000.0
2007-03-27 12:05:00,84.776,84.784,84.773,84.78,29200000.0
2007-03-27 12:06:00,84.785,84.787,84.778,84.787,24000000.0
2007-03-27 12:07:00,84.785,84.786,84.781,84.781,20800000.0
2007-03-27 12:08:00,84.775,84.776,84.769,84.77,12800000.0
2007-03-27 12:09:00,84.77,84.775,84.757,84.775,11200000.0
2007-03-27 12:10:00,84.781,84.782,84.769,84.78,11200000.0
2007-03-27 12:11:00,84.799,84.806,84.797,84.806,27200000.0
2007-03-27 12:12:00,84.804,84.811,84.804,84.808,30400000.0
2007-03-27 12:13:00,84.806,84.806,84.791,84.791,14400000.0
2007-03-27 12:14:00,84.787,84.787,84.769,84.786,16000000.0
2007-03-27 12:15:00,84.794,84.797,84.78,84.78,12800000.0
2007-03-27 12:16:00,84.786,84.788,84.777,84.777,27200000.0
2007-03-27 12:17:00,84.78,84.793,84.78,84.793,43200000.0
2007-03-27 12:18:00,84.786,84.797,84.784,84.797,25600000.0
2007-03-27 12:19:00,84.798,84.808,84.779,84.808,35200000.0
2007-03-27 12:20:00,84.812,84.812,84.803,84.807,36800000.0
2007-03-27 12:21:00,84.791,84.798,84.791,84.798,59200000.0
2007-03-27 12:22:00,84.826,84.826,84.81,84.811,30800000.0
2007-03-27 12:23:00,84.792,84.793,84.785,84.791,32000000.0
2007-03-27 12:24:00,84.797,84.803,84.791,84.799,33600000.0
2007-03-27 12:25:00,84.793,84.806,84.793,84.793,22400000.0
2007-03-27 12:26:00,84.806,84.828,84.806,84.828,30400000.0
2007-03-27 12:27:00,84.818,84.826,84.815,84.819,30400000.0
2007-03-27 12:28:00,84.828,84.831,84.822,84.822,60200000.0
2007-03-27 12:29:00,84.723,84.815,84.717,84.723,115200000.0
2007-03-27 12:30:00,84.824,84.849,84.743,84.846,46400000.0
2007-03-27 12:31:00,84.853,84.869,84.852,84.852,70400000.0
2007-03-27 12:32:00,84.857,84.862,84.846,84.855,28800000.0
2007-03-27 12:33:00,84.843,84.843,84.805,84.809,40000000.0
2007-03-27 12:34:00,84.802,84.814,84.797,84.797,27200000.0
2007-03-27 12:35:00,84.794,84.795,84.78,84.78,25600000.0
2007-03-27 12:36:00,84.786,84.788,84.781,84.785,48000000.0
2007-03-27 12:37:00,84.792,84.819,84.791,84.819,12800000.0
2007-03-27 12:38:00,84.837,84.84,84.82,84.82,14400000.0
2007-03-27 12:39:00,84.811,84.811,84.803,84.803,24000000.0
2007-03-27 12:40:00,84.801,84.805,84.801,84.803,16000000.0
2007-03-27 12:41:00,84.809,84.828,84.806,84.806,22400000.0
2007-03-27 12:42:00,84.799,84.809,84.798,84.803,22400000.0
2007-03-27 12:43:00,84.793,84.794,84.783,84.783,36800000.0
2007-03-27 12:44:00,84.787,84.814,84.787,84.814,22400000.0
2007-03-27 12:45:00,84.817,84.847,84.817,84.847,35200000.0
2007-03-27 12:46:00,84.855,84.862,84.846,84.846,44800000.0
2007-03-27 12:47:00,84.85,84.85,84.827,84.848,12800000.0
2007-03-27 12:48:00,84.856,84.86,84.856,84.86,32000000.0
2007-03-27 12:49:00,84.86,84.863,84.85,84.863,12800000.0
2007-03-27 12:50:00,84.852,84.859,84.848,84.848,16000000.0
2007-03-27 12:51:00,84.857,84.86,84.857,84.86,3200000.0
2007-03-27 12:52:00,84.86,84.86,84.851,84.853,25600000.0
2007-03-27 12:53:00,84.838,84.84,84.816,84.816,11200000.0
2007-03-27 12:54:00,84.815,84.821,84.811,84.82,11200000.0
2007-03-27 12:55:00,84.837,84.841,84.836,84.839,11200000.0
2007-03-27 12:56:00,84.839,84.847,84.834,84.834,12800000.0
2007-03-27 12:57:00,84.831,84.843,84.829,84.843,27200000.0
2007-03-27 12:58:00,84.838,84.843,84.836,84.843,12800000.0
2007-03-27 12:59:00,84.847,84.847,84.83,84.831,14400000.0
2007-03-27 13:00:00,84.844,84.867,84.844,84.867,16000000.0
2007-03-27 13:01:00,84.864,84.877,84.864,84.873,17600000.0
2007-03-27 13:02:00,84.877,84.89,84.867,84.867,12200000.0
2007-03-27 13:03:00,84.85,84.871,84.85,84.864,12800000.0
2007-03-27 13:04:00,84.85,84.853,84.846,84.853,16000000.0
2007-03-27 13:05:00,84.853,84.858,84.849,84.849,12800000.0
2007-03-27 13:06:00,84.858,84.859,84.835,84.835,17600000.0
2007-03-27 13:07:00,84.851,84.865,84.851,84.865,12800000.0
2007-03-27 13:08:00,84.866,84.866,84.855,84.855,32000000.0
2007-03-27 13:09:00,84.854,84.854,84.838,84.838,28800000.0
2007-03-27 13:10:00,84.838,84.847,84.828,84.847,32000000.0
2007-03-27 13:11:00,84.867,84.875,84.867,84.875,19200000.0
2007-03-27 13:12:00,84.869,84.869,84.854,84.858,16000000.0
2007-03-27 13:13:00,84.854,84.865,84.854,84.865,11200000.0
2007-03-27 13:14:00,84.868,84.87,84.861,84.87,11200000.0
2007-03-27 13:15:00,84.872,84.876,84.87,84.876,12800000.0
2007-03-27 13:16:00,84.881,84.891,84.878,84.884,25600000.0
2007-03-27 13:17:00,84.894,84.899,84.885,84.888,12800000.0
2007-03-27 13:18:00,84.872,84.873,84.866,84.867,54800000.0
2007-03-27 13:19:00,84.882,84.897,84.877,84.888,13800000.0
2007-03-27 13:20:00,84.897,84.915,84.895,84.908,12800000.0
2007-03-27 13:21:00,84.908,84.908,84.884,84.884,55400000.0
2007-03-27 13:22:00,84.884,84.884,84.876,84.881,11200000.0
2007-03-27 13:23:00,84.885,84.888,84.88,84.88,11200000.0
2007-03-27 13:24:00,84.874,84.884,84.86,84.871,14400000.0
2007-03-27 13:25:00,84.884,84.894,84.882,84.894,12800000.0
2007-03-27 13:26:00,84.906,84.912,84.905,84.912,23400000.0
2007-03-27 13:27:00,84.926,84.926,84.92,84.925,4800000.0
2007-03-27 13:28:00,84.924,84.924,84.897,84.897,20800000.0
2007-03-27 13:29:00,84.897,84.907,84.897,84.901,22400000.0
2007-03-27 13:30:00,84.905,84.912,84.899,84.912,36800000.0
2007-03-27 13:31:00,84.902,84.911,84.897,84.911,11200000.0
2007-03-27 13:32:00,84.917,84.92,84.909,84.909,17600000.0
2007-03-27 13:33:00,84.905,84.911,84.905,84.909,12800000.0
2007-03-27 13:34:00,84.898,84.904,84.892,84.892,12800000.0
2007-03-27 13:35:00,84.903,84.903,84.875,84.891,12800000.0
2007-03-27 13:36:00,84.902,84.908,84.897,84.908,48400000.0
2007-03-27 13:37:00,84.919,84.919,84.906,84.906,11200000.0
2007-03-27 13:38:00,84.927,84.927,84.91,84.91,28800000.0
2007-03-27 13:39:00,84.91,84.913,84.902,84.906,25600000.0
2007-03-27 13:40:00,84.926,84.939,84.926,84.939,12600000.0
2007-03-27 13:41:00,84.938,84.938,84.928,84.938,16000000.0
2007-03-27 13:42:00,84.911,84.928,84.902,84.902,12800000.0
2007-03-27 13:43:00,84.932,84.935,84.911,84.911,25000000.0
2007-03-27 13:44:00,84.908,84.915,84.903,84.912,28800000.0
2007-03-27 13:45:00,84.911,84.913,84.908,84.911,12800000.0
2007-03-27 13:46:00,84.914,84.931,84.914,84.931,14400000.0
2007-03-27 13:47:00,84.927,84.941,84.926,84.93,27200000.0
2007-03-27 13:48:00,84.935,84.942,84.931,84.94,14400000.0
2007-03-27 13:49:00,84.955,84.955,84.922,84.925,33000000.0
2007-03-27 13:50:00,84.902,84.91,84.891,84.891,33000000.0
2007-03-27 13:51:00,84.875,84.881,84.871,84.871,16000000.0
2007-03-27 13:52:00,84.883,84.893,84.859,84.893,39400000.0
2007-03-27 13:53:00,84.896,84.896,84.881,84.883,36800000.0
2007-03-27 13:54:00,84.883,84.899,84.883,84.899,24000000.0
2007-03-27 13:55:00,84.899,84.9,84.885,84.885,11200000.0
2007-03-27 13:56:00,84.878,84.881,84.872,84.872,14400000.0
2007-03-27 13:57:00,84.884,84.896,84.884,84.893,14400000.0
2007-03-27 13:58:00,84.895,84.903,84.894,84.898,32000000.0
2007-03-27 13:59:00,84.884,84.893,84.884,84.89,48000000.0
2007-03-27 14:00:00,84.898,84.898,84.883,84.883,32000000.0
2007-03-27 14:01:00,84.891,84.892,84.888,84.892,14400000.0
2007-03-27 14:02:00,84.889,84.901,84.889,84.901,28800000.0
2007-03-27 14:03:00,84.888,84.911,84.888,84.91,14400000.0
2007-03-27 14:04:00,84.918,84.94,84.918,84.933,13800000.0
2007-03-27 14:05:00,84.943,84.952,84.943,84.944,25600000.0
2007-03-27 14:06:00,84.937,84.937,84.926,84.926,17600000.0
2007-03-27 14:07:00,84.915,84.942,84.915,84.942,12800000.0
2007-03-27 14:08:00,84.946,84.946,84.94,84.943,24000000.0
2007-03-27 14:09:00,84.952,84.952,84.936,84.952,11200000.0
2007-03-27 14:10:00,84.952,84.952,84.945,84.952,17600000.0
2007-03-27 14:11:00,84.956,84.959,84.943,84.951,12800000.0
2007-03-27 14:12:00,84.951,84.954,84.94,84.945,12800000.0
2007-03-27 14:13:00,84.939,84.939,84.909,84.931,24000000.0
2007-03-27 14:14:00,84.939,84.95,84.939,84.947,20800000.0
2007-03-27 14:15:00,84.945,84.953,84.938,84.948,33600000.0
2007-03-27 14:16:00,84.961,84.961,84.95,84.96,27200000.0
2007-03-27 14:17:00,84.963,84.965,84.944,84.944,11200000.0
2007-03-27 14:18:00,84.965,84.965,84.951,84.962,16000000.0
2007-03-27 14:19:00,84.955,84.961,84.953,84.953,40000000.0
2007-03-27 14:20:00,84.96,84.965,84.96,84.96,14400000.0
2007-03-27 14:21:00,84.968,85.006,84.968,85.006,33600000.0
2007-03-27 14:22:00,84.973,84.973,84.967,84.973,14400000.0
2007-03-27 14:23:00,84.982,84.983,84.974,84.974,17600000.0
2007-03-27 14:24:00,84.969,84.975,84.966,84.975,36800000.0
2007-03-27 14:25:00,84.992,84.997,84.988,84.988,9600000.0
2007-03-27 14:26:00,84.987,84.997,84.987,84.995,19200000.0
2007-03-27 14:27:00,84.987,84.987,84.969,84.969,11200000.0
2007-03-27 14:28:00,84.962,84.962,84.949,84.949,11200000.0
2007-03-27 14:29:00,84.962,84.966,84.958,84.965,12800000.0
2007-03-27 14:30:00,84.962,84.964,84.958,84.958,11200000.0
2007-03-27 14:31:00,84.959,84.962,84.869,84.96,15400000.0
2007-03-27 14:32:00,84.873,84.969,84.873,84.964,8000000.0
2007-03-27 14:33:00,84.953,84.953,84.943,84.946,17600000.0
2007-03-27 14:34:00,84.924,84.925,84.902,84.902,17600000.0
2007-03-27 14:35:00,84.894,84.901,84.894,84.901,8000000.0
2007-03-27 14:36:00,84.894,84.911,84.888,84.911,12800000.0
2007-03-27 14:37:00,84.911,84.923,84.901,84.901,14400000.0
2007-03-27 14:38:00,84.912,84.912,84.895,84.904,11200000.0
2007-03-27 14:39:00,84.907,84.912,84.898,84.91,12800000.0
2007-03-27 14:40:00,84.907,84.908,84.899,84.902,16000000.0
2007-03-27 14:41:00,84.897,84.897,84.88,84.891,11200000.0
2007-03-27 14:42:00,84.912,84.914,84.906,84.906,12800000.0
2007-03-27 14:43:00,84.912,84.912,84.895,84.9,17600000.0
2007-03-27 14:44:00,84.919,84.919,84.907,84.914,12800000.0
2007-03-27 14:45:00,84.908,84.926,84.908,84.921,12800000.0
2007-03-27 14:46:00,84.916,84.922,84.913,84.92,17600000.0
2007-03-27 14:47:00,84.914,84.924,84.914,84.924,12800000.0
2007-03-27 14:48:00,84.929,84.929,84.921,84.924,11200000.0
2007-03-27 14:49:00,84.931,84.932,84.907,84.916,16000000.0
2007-03-27 14:50:00,84.921,84.921,84.908,84.917,12800000.0
2007-03-27 14:51:00,84.911,84.931,84.911,84.931,17600000.0
2007-03-27 14:52:00,84.938,84.958,84.938,84.958,14400000.0
2007-03-27 14:53:00,84.95,84.955,84.939,84.955,9600000.0
2007-03-27 14:54:00,84.932,84.951,84.928,84.946,12800000.0
2007-03-27 14:55:00,84.951,84.956,84.948,84.948,11200000.0
2007-03-27 14:56:00,84.948,84.97,84.937,84.97,16000000.0
2007-03-27 14:57:00,84.961,84.962,84.958,84.959,12800000.0
2007-03-27 14:58:00,84.95,84.95,84.918,84.918,14400000.0
2007-03-27 14:59:00,84.919,84.929,84.914,84.918,12800000.0
2007-03-27 15:00:00,84.917,84.928,84.914,84.917,16000000.0
2007-03-27 15:01:00,84.918,84.924,84.91,84.919,17600000.0
2007-03-27 15:02:00,84.925,84.93,84.918,84.918,11200000.0
2007-03-27 15:03:00,84.924,84.938,84.924,84.937,11200000.0
2007-03-27 15:04:00,84.944,84.944,84.93,84.93,16000000.0
2007-03-27 15:05:00,84.937,84.952,84.93,84.947,12800000.0
2007-03-27 15:06:00,84.952,84.962,84.952,84.961,11200000.0
2007-03-27 15:07:00,84.983,85.077,84.98,85.077,11200000.0
2007-03-27 15:08:00,85.048,85.052,85.036,85.037,11200000.0
2007-03-27 15:09:00,85.005,85.01,84.992,85.01,14400000.0
2007-03-27 15:10:00,85.016,85.022,85.008,85.016,16000000.0
2007-03-27 15:11:00,85.013,85.013,84.992,85.009,12800000.0
2007-03-27 15:12:00,85.036,85.036,85.01,85.021,12800000.0
2007-03-27 15:13:00,85.019,85.022,85.006,85.006,12800000.0
2007-03-27 15:14:00,84.997,84.997,84.984,84.988,16000000.0
2007-03-27 15:15:00,84.98,84.986,84.971,84.976,17600000.0
2007-03-27 15:16:00,84.992,85.01,84.992,85.0,12800000.0
2007-03-27 15:17:00,85.003,85.003,84.994,84.996,14400000.0
2007-03-27 15:18:00,84.993,85.014,84.993,85.01,12800000.0
2007-03-27 15:19:00,85.029,85.047,85.017,85.027,16000000.0
2007-03-27 15:20:00,85.022,85.022,85.006,85.011,16000000.0
2007-03-27 15:21:00,85.026,85.033,84.942,85.024,17600000.0
2007-03-27 15:22:00,85.0,85.0,84.987,84.99,11200000.0
2007-03-27 15:23:00,84.992,84.992,84.964,84.964,11200000.0
2007-03-27 15:24:00,84.981,84.993,84.981,84.987,11200000.0
2007-03-27 15:25:00,84.995,84.995,84.976,84.976,12800000.0
2007-03-27 15:26:00,84.96,84.969,84.954,84.958,14400000.0
2007-03-27 15:27:00,84.977,84.981,84.969,84.969,13200000.0
2007-03-27 15:28:00,84.971,84.978,84.963,84.97,12800000.0
2007-03-27 15:29:00,84.976,84.977,84.961,84.961,17600000.0
2007-03-27 15:30:00,84.973,84.973,84.961,84.963,17600000.0
2007-03-27 15:31:00,84.95,84.951,84.932,84.941,12800000.0
2007-03-27 15:32:00,84.945,84.95,84.944,84.945,11200000.0
2007-03-27 15:33:00,84.946,84.95,84.946,84.948,11200000.0
2007-03-27 15:34:00,84.956,84.956,84.925,84.925,11200000.0
2007-03-27 15:35:00,84.912,84.928,84.912,84.919,12800000.0
2007-03-27 15:36:00,84.893,84.897,84.883,84.897,14400000.0
2007-03-27 15:37:00,84.89,84.899,84.882,84.892,16000000.0
2007-03-27 15:38:00,84.89,84.89,84.871,84.871,11200000.0
2007-03-27 15:39:00,84.876,84.893,84.872,84.893,14400000.0
2007-03-27 15:40:00,84.879,84.883,84.86,84.883,12800000.0
2007-03-27 15:41:00,84.891,84.898,84.882,84.882,16000000.0
2007-03-27 15:42:00,84.878,84.887,84.825,84.879,17600000.0
2007-03-27 15:43:00,84.893,84.901,84.883,84.883,12800000.0
2007-03-27 15:44:00,84.882,84.909,84.882,84.909,12800000.0
2007-03-27 15:45:00,84.915,84.93,84.91,84.93,13200000.0
2007-03-27 15:46:00,84.913,84.925,84.913,84.92,10600000.0
2007-03-27 15:47:00,84.926,84.928,84.918,84.921,11200000.0
2007-03-27 15:48:00,84.919,84.955,84.919,84.947,12800000.0
2007-03-27 15:49:00,84.948,84.964,84.948,84.957,11200000.0
2007-03-27 15:50:00,84.959,84.962,84.947,84.951,14400000.0
2007-03-27 15:51:00,84.949,84.957,84.945,84.953,11200000.0
2007-03-27 15:52:00,84.973,84.984,84.973,84.976,11200000.0
2007-03-27 15:53:00,84.937,84.941,84.929,84.938,12800000.0
2007-03-27 15:54:00,84.946,84.988,84.946,84.988,17600000.0
2007-03-27 15:55:00,84.982,84.992,84.976,84.988,18000000.0
2007-03-27 15:56:00,84.997,85.002,84.99,84.995,11200000.0
2007-03-27 15:57:00,84.996,85.001,84.99,84.997,14400000.0
2007-03-27 15:58:00,84.998,85.014,84.998,85.001,11200000.0
2007-03-27 15:59:00,84.994,85.0,84.988,84.988,11200000.0
2007-03-27 16:00:00,84.952,84.962,84.945,84.949,11200000.0
2007-03-27 16:01:00,84.952,84.971,84.937,84.937,11200000.0
2007-03-27 16:02:00,84.911,84.911,84.895,84.907,12800000.0
2007-03-27 16:03:00,84.9,84.924,84.9,84.909,12800000.0
2007-03-27 16:04:00,84.938,84.948,84.872,84.948,11200000.0
2007-03-27 16:05:00,84.959,84.96,84.949,84.96,14400000.0
2007-03-27 16:06:00,84.965,84.988,84.965,84.988,16000000.0
2007-03-27 16:07:00,84.978,84.985,84.976,84.98,11200000.0
2007-03-27 16:08:00,84.964,84.964,84.952,84.962,11200000.0
2007-03-27 16:09:00,84.958,84.958,84.945,84.945,12800000.0
2007-03-27 16:10:00,84.933,84.933,84.901,84.901,12800000.0
2007-03-27 16:11:00,84.919,84.919,84.871,84.871,11200000.0
2007-03-27 16:12:00,84.875,84.891,84.866,84.881,17600000.0
2007-03-27 16:13:00,84.877,84.877,84.864,84.864,11200000.0
2007-03-27 16:14:00,84.831,84.831,84.78,84.78,14400000.0
2007-03-27 16:15:00,84.767,84.767,84.748,84.753,11200000.0
2007-03-27 16:16:00,84.773,84.784,84.765,84.779,11200000.0
2007-03-27 16:17:00,84.778,84.778,84.759,84.769,17400000.0
2007-03-27 16:18:00,84.771,84.782,84.77,84.777,16000000.0
2007-03-27 16:19:00,84.782,84.783,84.774,84.78,11200000.0
2007-03-27 16:20:00,84.784,84.785,84.765,84.771,11200000.0
2007-03-27 16:21:00,84.769,84.769,84.756,84.756,10600000.0
2007-03-27 16:22:00,84.761,84.778,84.761,84.778,11200000.0
2007-03-27 16:23:00,84.786,84.792,84.786,84.79,12800000.0
2007-03-27 16:24:00,84.793,84.821,84.793,84.809,11200000.0
2007-03-27 16:25:00,84.801,84.818,84.801,84.813,12800000.0
2007-03-27 16:26:00,84.796,84.812,84.796,84.796,12800000.0
2007-03-27 16:27:00,84.782,84.792,84.78,84.788,17600000.0
2007-03-27 16:28:00,84.794,84.802,84.794,84.801,10600000.0
2007-03-27 16:29:00,84.786,84.809,84.786,84.809,14400000.0
2007-03-27 16:30:00,84.821,84.821,84.797,84.806,14400000.0
2007-03-27 16:31:00,84.778,84.778,84.73,84.73,14800000.0
2007-03-27 16:32:00,84.699,84.727,84.694,84.727,11200000.0
2007-03-27 16:33:00,84.732,84.732,84.701,84.701,14400000.0
2007-03-27 16:34:00,84.67,84.676,84.653,84.664,17600000.0
2007-03-27 16:35:00,84.664,84.672,84.649,84.649,12800000.0
2007-03-27 16:36:00,84.63,84.653,84.63,84.653,11600000.0
2007-03-27 16:37:00,84.666,84.666,84.646,84.653,12800000.0
2007-03-27 16:38:00,84.658,84.679,84.651,84.679,14400000.0
2007-03-27 16:39:00,84.684,84.702,84.684,84.693,12200000.0
2007-03-27 16:40:00,84.693,84.697,84.677,84.677,17600000.0
2007-03-27 16:41:00,84.693,84.695,84.689,84.693,12800000.0
2007-03-27 16:42:00,84.703,84.72,84.703,84.719,11200000.0
2007-03-27 16:43:00,84.757,84.763,84.746,84.746,12800000.0
2007-03-27 16:44:00,84.721,84.721,84.699,84.699,11200000.0
2007-03-27 16:45:00,84.699,84.711,84.699,84.71,11200000.0
2007-03-27 16:46:00,84.704,84.704,84.677,84.69,14400000.0
2007-03-27 16:47:00,84.711,84.742,84.711,84.742,17600000.0
2007-03-27 16:48:00,84.756,84.763,84.753,84.759,11200000.0
2007-03-27 16:49:00,84.759,84.773,84.759,84.765,12800000.0
2007-03-27 16:50:00,84.76,84.761,84.745,84.747,17600000.0
2007-03-27 16:51:00,84.74,84.764,84.699,84.699,11200000.0
2007-03-27 16:52:00,84.75,84.75,84.727,84.75,17600000.0
2007-03-27 16:53:00,84.759,84.762,84.747,84.762,17600000.0
2007-03-27 16:54:00,84.763,84.773,84.746,84.762,17600000.0
2007-03-27 16:55:00,84.753,84.765,84.753,84.753,14400000.0
2007-03-27 16:56:00,84.741,84.743,84.72,84.743,12800000.0
2007-03-27 16:57:00,84.721,84.721,84.707,84.715,16000000.0
2007-03-27 16:58:00,84.716,84.734,84.716,84.726,12200000.0
2007-03-27 16:59:00,84.715,84.737,84.715,84.734,12800000.0
2007-03-27 17:00:00,84.736,84.744,84.729,84.732,11200000.0
2007-03-27 17:01:00,84.739,84.75,84.646,84.737,12800000.0
2007-03-27 17:02:00,84.728,84.729,84.704,84.704,16000000.0
2007-03-27 17:03:00,84.714,84.714,84.695,84.708,17600000.0
2007-03-27 17:04:00,84.703,84.708,84.694,84.707,11200000.0
2007-03-27 17:05:00,84.709,84.709,84.693,84.702,17600000.0
2007-03-27 17:06:00,84.687,84.705,84.685,84.705,11200000.0
2007-03-27 17:07:00,84.704,84.704,84.691,84.691,11200000.0
2007-03-27 17:08:00,84.698,84.701,84.689,84.689,17600000.0
2007-03-27 17:09:00,84.686,84.701,84.686,84.692,15400000.0
2007-03-27 17:10:00,84.689,84.689,84.68,84.68,11200000.0
2007-03-27 17:11:00,84.707,84.716,84.695,84.716,12800000.0
2007-03-27 17:12:00,84.73,84.73,84.703,84.723,12800000.0
2007-03-27 17:13:00,84.714,84.714,84.681,84.681,12800000.0
2007-03-27 17:14:00,84.694,84.695,84.685,84.685,12800000.0
2007-03-27 17:15:00,84.703,84.703,84.693,84.693,12800000.0
2007-03-27 17:16:00,84.69,84.69,84.669,84.67,11200000.0
2007-03-27 17:17:00,84.668,84.679,84.651,84.679,11200000.0
2007-03-27 17:18:00,84.68,84.68,84.667,84.667,12800000.0
2007-03-27 17:19:00,84.653,84.661,84.646,84.651,16000000.0
2007-03-27 17:20:00,84.648,84.651,84.636,84.636,11200000.0
2007-03-27 17:21:00,84.638,84.638,84.611,84.614,12800000.0
2007-03-27 17:22:00,84.622,84.628,84.523,84.605,11200000.0
2007-03-27 17:23:00,84.6,84.619,84.597,84.619,11200000.0
2007-03-27 17:24:00,84.638,84.638,84.622,84.622,11200000.0
2007-03-27 17:25:00,84.621,84.631,84.621,84.631,11200000.0
2007-03-27 17:26:00,84.639,84.639,84.616,84.616,11200000.0
2007-03-27 17:27:00,84.604,84.607,84.596,84.597,17600000.0
2007-03-27 17:28:00,84.612,84.621,84.602,84.621,12800000.0
2007-03-27 17:29:00,84.623,84.623,84.604,84.604,8000000.0
2007-03-27 17:30:00,84.591,84.601,84.591,84.597,11200000.0
2007-03-27 17:31:00,84.598,84.6,84.589,84.593,12800000.0
2007-03-27 17:32:00,84.595,84.595,84.57,84.57,11200000.0
2007-03-27 17:33:00,84.584,84.598,84.584,84.598,4800000.0
2007-03-27 17:34:00,84.603,84.603,84.587,84.603,11200000.0
2007-03-27 17:35:00,84.606,84.624,84.606,84.615,12800000.0
2007-03-27 17:36:00,84.618,84.619,84.609,84.616,11200000.0
2007-03-27 17:37:00,84.619,84.622,84.614,84.62,11200000.0
2007-03-27 17:38:00,84.625,84.641,84.614,84.614,16000000.0
2007-03-27 17:39:00,84.62,84.63,84.615,84.63,17600000.0
2007-03-27 17:40:00,84.642,84.645,84.64,84.645,11200000.0
2007-03-27 17:41:00,84.633,84.638,84.609,84.619,11200000.0
2007-03-27 17:42:00,84.609,84.615,84.602,84.602,11200000.0
2007-03-27 17:43:00,84.6,84.605,84.596,84.605,12800000.0
2007-03-27 17:44:00,84.614,84.625,84.614,84.619,12800000.0
2007-03-27 17:45:00,84.626,84.626,84.621,84.622,11200000.0
2007-03-27 17:46:00,84.617,84.626,84.617,84.624,12800000.0
2007-03-27 17:47:00,84.633,84.638,84.624,84.633,12800000.0
2007-03-27 17:48:00,84.618,84.618,84.607,84.607,11200000.0
2007-03-27 17:49:00,84.606,84.614,84.6,84.614,17600000.0
2007-03-27 17:50:00,84.612,84.617,84.602,84.605,12200000.0
2007-03-27 17:51:00,84.606,84.606,84.598,84.598,11200000.0
2007-03-27 17:52:00,84.593,84.595,84.581,84.588,12800000.0
2007-03-27 17:53:00,84.589,84.609,84.589,84.599,16000000.0
2007-03-27 17:54:00,84.581,84.599,84.581,84.596,14400000.0
2007-03-27 17:55:00,84.593,84.605,84.593,84.604,8000000.0
2007-03-27 17:56:00,84.608,84.617,84.601,84.615,11200000.0
2007-03-27 17:57:00,84.613,84.615,84.604,84.612,16000000.0
2007-03-27 17:58:00,84.602,84.602,84.583,84.583,12800000.0
2007-03-27 17:59:00,84.582,84.589,84.572,84.589,11200000.0
2007-03-27 18:00:00,84.577,84.584,84.577,84.579,17600000.0
2007-03-27 18:01:00,84.575,84.578,84.484,84.564,17600000.0
2007-03-27 18:02:00,84.558,84.564,84.549,84.564,17600000.0
2007-03-27 18:03:00,84.553,84.554,84.541,84.552,14400000.0
2007-03-27 18:04:00,84.552,84.572,84.552,84.57,10600000.0
2007-03-27 18:05:00,84.573,84.573,84.566,84.568,17600000.0
2007-03-27 18:06:00,84.566,84.575,84.566,84.568,12800000.0
2007-03-27 18:07:00,84.577,84.592,84.573,84.59,14400000.0
2007-03-27 18:08:00,84.592,84.602,84.591,84.595,16000000.0
2007-03-27 18:09:00,84.588,84.594,84.586,84.594,16000000.0
2007-03-27 18:10:00,84.586,84.6,84.586,84.599,12800000.0
2007-03-27 18:11:00,84.592,84.605,84.587,84.605,11200000.0
2007-03-27 18:12:00,84.606,84.606,84.594,84.6,12800000.0
2007-03-27 18:13:00,84.603,84.603,84.59,84.598,11200000.0
2007-03-27 18:14:00,84.594,84.604,84.592,84.604,12800000.0
2007-03-27 18:15:00,84.592,84.612,84.592,84.602,12800000.0
2007-03-27 18:16:00,84.61,84.621,84.608,84.621,12800000.0
2007-03-27 18:17:00,84.627,84.631,84.617,84.617,16000000.0
2007-03-27 18:18:00,84.632,84.65,84.629,84.65,10600000.0
2007-03-27 18:19:00,84.654,84.662,84.637,84.662,14400000.0
2007-03-27 18:20:00,84.661,84.661,84.645,84.645,12800000.0
2007-03-27 18:21:00,84.637,84.641,84.627,84.632,11200000.0
2007-03-27 18:22:00,84.627,84.645,84.574,84.645,16000000.0
2007-03-27 18:23:00,84.643,84.653,84.643,84.653,9600000.0
2007-03-27 18:24:00,84.65,84.657,84.641,84.657,12800000.0
2007-03-27 18:25:00,84.659,84.659,84.649,84.653,11200000.0
2007-03-27 18:26:00,84.655,84.658,84.649,84.657,12800000.0
2007-03-27 18:27:00,84.648,84.66,84.631,84.656,14400000.0
2007-03-27 18:28:00,84.669,84.67,84.667,84.669,12800000.0
2007-03-27 18:29:00,84.668,84.668,84.638,84.638,12800000.0
2007-03-27 18:30:00,84.635,84.657,84.635,84.657,11200000.0
2007-03-27 18:31:00,84.656,84.656,84.628,84.628,12800000.0
2007-03-27 18:32:00,84.606,84.606,84.578,84.581,11200000.0
2007-03-27 18:33:00,84.591,84.591,84.566,84.571,11200000.0
2007-03-27 18:34:00,84.565,84.569,84.559,84.559,12800000.0
2007-03-27 18:35:00,84.549,84.549,84.45,84.45,11200000.0
2007-03-27 18:36:00,84.547,84.547,84.536,84.54,12800000.0
2007-03-27 18:37:00,84.545,84.551,84.541,84.551,17600000.0
2007-03-27 18:38:00,84.552,84.555,84.515,84.516,11200000.0
2007-03-27 18:39:00,84.531,84.531,84.501,84.505,16000000.0
2007-03-27 18:40:00,84.507,84.52,84.507,84.508,12800000.0
2007-03-27 18:41:00,84.528,84.529,84.524,84.526,14400000.0
2007-03-27 18:42:00,84.53,84.538,84.528,84.538,11200000.0
2007-03-27 18:43:00,84.539,84.549,84.539,84.543,12200000.0
2007-03-27 18:44:00,84.537,84.56,84.537,84.545,11200000.0
2007-03-27 18:45:00,84.551,84.556,84.548,84.548,11200000.0
2007-03-27 18:46:00,84.543,84.545,84.534,84.534,11200000.0
2007-03-27 18:47:00,84.538,84.543,84.535,84.535,12800000.0
2007-03-27 18:48:00,84.526,84.534,84.522,84.531,12800000.0
2007-03-27 18:49:00,84.522,84.522,84.515,84.515,12800000.0
2007-03-27 18:50:00,84.523,84.549,84.523,84.549,17600000.0
2007-03-27 18:51:00,84.554,84.554,84.542,84.548,12800000.0
2007-03-27 18:52:00,84.544,84.546,84.535,84.546,12800000.0
2007-03-27 18:53:00,84.554,84.554,84.542,84.549,12800000.0
2007-03-27 18:54:00,84.557,84.557,84.545,84.55,11200000.0
2007-03-27 18:55:00,84.554,84.554,84.539,84.545,11200000.0
2007-03-27 18:56:00,84.548,84.56,84.54,84.56,16000000.0
2007-03-27 18:57:00,84.558,84.559,84.544,84.55,11200000.0
2007-03-27 18:58:00,84.559,84.569,84.559,84.569,11200000.0
2007-03-27 18:59:00,84.576,84.578,84.573,84.578,17600000.0
2007-03-27 19:00:00,84.574,84.577,84.566,84.577,12800000.0
2007-03-27 19:01:00,84.573,84.573,84.562,84.562,9600000.0
2007-03-27 19:02:00,84.555,84.565,84.554,84.554,11200000.0
2007-03-27 19:03:00,84.558,84.56,84.555,84.56,11200000.0
2007-03-27 19:04:00,84.539,84.557,84.539,84.552,16400000.0
2007-03-27 19:05:00,84.556,84.561,84.552,84.553,9600000.0
2007-03-27 19:06:00,84.554,84.573,84.554,84.573,16000000.0
2007-03-27 19:07:00,84.568,84.578,84.559,84.578,11200000.0
2007-03-27 19:08:00,84.579,84.596,84.579,84.591,17600000.0
2007-03-27 19:09:00,84.578,84.582,84.568,84.582,12800000.0
2007-03-27 19:10:00,84.587,84.597,84.587,84.595,17600000.0
2007-03-27 19:11:00,84.606,84.606,84.595,84.595,13200000.0
2007-03-27 19:12:00,84.583,84.597,84.57,84.578,11200000.0
2007-03-27 19:13:00,84.599,84.61,84.599,84.601,11200000.0
2007-03-27 19:14:00,84.589,84.607,84.589,84.59,16000000.0
2007-03-27 19:15:00,84.588,84.59,84.577,84.578,12800000.0
2007-03-27 19:16:00,84.578,84.578,84.563,84.57,12800000.0
2007-03-27 19:17:00,84.574,84.578,84.569,84.576,12800000.0
2007-03-27 19:18:00,84.572,84.593,84.572,84.591,17600000.0
2007-03-27 19:19:00,84.604,84.616,84.604,84.616,16000000.0
2007-03-27 19:20:00,84.608,84.615,84.597,84.597,16000000.0
2007-03-27 19:21:00,84.616,84.616,84.603,84.603,11200000.0
2007-03-27 19:22:00,84.589,84.595,84.585,84.592,11200000.0
2007-03-27 19:23:00,84.617,84.63,84.617,84.619,17600000.0
2007-03-27 19:24:00,84.623,84.629,84.603,84.629,17600000.0
2007-03-27 19:25:00,84.624,84.625,84.612,84.625,8000000.0
2007-03-27 19:26:00,84.614,84.617,84.611,84.616,11200000.0
2007-03-27 19:27:00,84.608,84.608,84.592,84.6,11200000.0
2007-03-27 19:28:00,84.577,84.583,84.563,84.563,12800000.0
2007-03-27 19:29:00,84.592,84.597,84.588,84.588,11200000.0
2007-03-27 19:30:00,84.595,84.602,84.591,84.602,14400000.0
2007-03-27 19:31:00,84.594,84.594,84.572,84.59,11200000.0
2007-03-27 19:32:00,84.586,84.589,84.572,84.572,12800000.0
2007-03-27 19:33:00,84.59,84.595,84.497,84.595,8000000.0
2007-03-27 19:34:00,84.591,84.591,84.577,84.584,12800000.0
2007-03-27 19:35:00,84.595,84.602,84.595,84.602,9600000.0
2007-03-27 19:36:00,84.598,84.602,84.596,84.602,11200000.0
2007-03-27 19:37:00,84.598,84.602,84.595,84.595,11200000.0
2007-03-27 19:38:00,84.585,84.597,84.584,84.593,17600000.0
2007-03-27 19:39:00,84.597,84.602,84.586,84.6,16000000.0
2007-03-27 19:40:00,84.593,84.595,84.584,84.594,14400000.0
2007-03-27 19:41:00,84.6,84.61,84.6,84.61,12800000.0
2007-03-27 19:42:00,84.605,84.609,84.6,84.609,12800000.0
2007-03-27 19:43:00,84.603,84.609,84.589,84.608,11200000.0
2007-03-27 19:44:00,84.591,84.604,84.583,84.604,16000000.0
2007-03-27 19:45:00,84.59,84.602,84.59,84.602,12800000.0
2007-03-27 19:46:00,84.573,84.595,84.573,84.595,11200000.0
2007-03-27 19:47:00,84.59,84.599,84.581,84.581,16000000.0
2007-03-27 19:48:00,84.599,84.611,84.593,84.611,11200000.0
2007-03-27 19:49:00,84.594,84.606,84.588,84.588,12800000.0
2007-03-27 19:50:00,84.598,84.612,84.593,84.603,12800000.0
2007-03-27 19:51:00,84.606,84.614,84.604,84.607,17600000.0
2007-03-27 19:52:00,84.603,84.603,84.584,84.585,10600000.0
2007-03-27 19:53:00,84.602,84.602,84.591,84.598,12800000.0
2007-03-27 19:54:00,84.595,84.602,84.594,84.596,14400000.0
2007-03-27 19:55:00,84.599,84.605,84.594,84.603,17600000.0
2007-03-27 19:56:00,84.598,84.599,84.588,84.598,11200000.0
2007-03-27 19:57:00,84.588,84.594,84.582,84.584,12800000.0
2007-03-27 19:58:00,84.597,84.604,84.594,84.594,8000000.0
2007-03-27 19:59:00,84.594,84.603,84.594,84.603,8000000.0
2007-03-27 20:00:00,84.589,84.595,84.587,84.588,12800000.0
2007-03-27 20:01:00,84.599,84.602,84.594,84.599,11200000.0
2007-03-27 20:02:00,84.59,84.59,84.58,84.58,11200000.0
2007-03-27 20:03:00,84.595,84.595,84.586,84.589,16000000.0
2007-03-27 20:04:00,84.588,84.588,84.564,84.579,12800000.0
2007-03-27 20:05:00,84.592,84.594,84.589,84.589,11200000.0
2007-03-27 20:06:00,84.593,84.595,84.588,84.595,12800000.0
2007-03-27 20:07:00,84.59,84.59,84.579,84.58,17000000.0
2007-03-27 20:08:00,84.58,84.58,84.567,84.572,12800000.0
2007-03-27 20:09:00,84.575,84.577,84.568,84.568,8000000.0
2007-03-27 20:10:00,84.591,84.591,84.574,84.579,17600000.0
2007-03-27 20:11:00,84.582,84.587,84.578,84.579,14400000.0
2007-03-27 20:12:00,84.581,84.581,84.566,84.572,14400000.0
2007-03-27 20:13:00,84.579,84.579,84.563,84.563,11200000.0
2007-03-27 20:14:00,84.57,84.573,84.565,84.57,11200000.0
2007-03-27 20:15:00,84.577,84.586,84.574,84.584,11200000.0
2007-03-27 20:16:00,84.568,84.578,84.568,84.578,12600000.0
2007-03-27 20:17:00,84.582,84.582,84.57,84.575,12800000.0
2007-03-27 20:18:00,84.573,84.573,84.561,84.569,12800000.0
2007-03-27 20:19:00,84.561,84.568,84.558,84.568,11200000.0
2007-03-27 20:20:00,84.57,84.57,84.561,84.561,11200000.0
2007-03-27 20:21:00,84.571,84.571,84.556,84.557,12800000.0
2007-03-27 20:22:00,84.556,84.559,84.554,84.559,11200000.0
2007-03-27 20:23:00,84.548,84.554,84.532,84.532,11200000.0
2007-03-27 20:24:00,84.569,84.576,84.565,84.565,16000000.0
2007-03-27 20:25:00,84.567,84.572,84.566,84.571,12800000.0
2007-03-27 20:26:00,84.591,84.657,84.591,84.657,8000000.0
2007-03-27 20:27:00,84.654,84.654,84.637,84.65,17600000.0
2007-03-27 20:28:00,84.642,84.654,84.642,84.649,17600000.0
2007-03-27 20:29:00,84.651,84.652,84.645,84.652,12800000.0
2007-03-27 20:30:00,84.648,84.652,84.644,84.649,11200000.0
2007-03-27 20:31:00,84.639,84.639,84.625,84.625,14400000.0
2007-03-27 20:32:00,84.619,84.629,84.608,84.617,16000000.0
2007-03-27 20:33:00,84.635,84.635,84.632,84.632,3200000.0
2007-03-27 20:34:00,84.644,84.644,84.608,84.617,16000000.0
2007-03-27 20:35:00,84.617,84.624,84.613,84.615,14400000.0
2007-03-27 20:36:00,84.612,84.62,84.612,84.615,11200000.0
2007-03-27 20:37:00,84.615,84.618,84.611,84.611,17000000.0
2007-03-27 20:38:00,84.616,84.621,84.615,84.615,12200000.0
2007-03-27 20:39:00,84.616,84.619,84.606,84.617,12800000.0
2007-03-27 20:40:00,84.606,84.614,84.602,84.614,12800000.0
2007-03-27 20:41:00,84.617,84.636,84.617,84.636,17600000.0
2007-03-27 20:42:00,84.628,84.631,84.614,84.614,12800000.0
2007-03-27 20:43:00,84.625,84.628,84.611,84.611,10600000.0
2007-03-27 20:44:00,84.596,84.615,84.596,84.615,11200000.0
2007-03-27 20:45:00,84.63,84.63,84.63,84.63,12800000.0
2007-03-27 20:46:00,84.609,84.625,84.609,84.62,12800000.0
2007-03-27 20:47:00,84.616,84.616,84.596,84.596,6400000.0
2007-03-27 20:48:00,84.6,84.612,84.6,84.612,12800000.0
2007-03-27 20:49:00,84.629,84.629,84.615,84.615,4800000.0
2007-03-27 20:50:00,84.626,84.626,84.619,84.62,12800000.0
2007-03-27 20:51:00,84.614,84.621,84.612,84.617,16000000.0
2007-03-27 20:52:00,84.631,84.631,84.609,84.611,11200000.0
2007-03-27 20:53:00,84.621,84.626,84.619,84.622,12800000.0
2007-03-27 20:54:00,84.622,84.622,84.609,84.617,11200000.0
2007-03-27 20:55:00,84.613,84.621,84.608,84.608,12800000.0
2007-03-27 20:56:00,84.618,84.627,84.617,84.618,12800000.0
2007-03-27 20:57:00,84.64,84.64,84.625,84.64,12800000.0
2007-03-27 20:58:00,84.627,84.633,84.621,84.628,17600000.0
2007-03-27 20:59:00,84.634,84.634,84.615,84.619,16000000.0
2007-03-27 21:00:00,84.613,84.638,84.613,84.63,12800000.0
2007-03-27 21:01:00,84.633,84.637,84.628,84.637,12800000.0
2007-03-27 21:02:00,84.639,84.639,84.628,84.631,14800000.0
2007-03-27 21:03:00,84.636,84.636,84.621,84.623,11200000.0
2007-03-27 21:04:00,84.623,84.625,84.612,84.612,9600000.0
2007-03-27 21:05:00,84.626,84.626,84.607,84.607,14400000.0
2007-03-27 21:06:00,84.62,84.62,84.604,84.616,17600000.0
2007-03-27 21:07:00,84.61,84.61,84.59,84.601,9600000.0
2007-03-27 21:08:00,84.585,84.594,84.585,84.594,12800000.0
2007-03-27 21:09:00,84.601,84.608,84.593,84.593,14400000.0
2007-03-27 21:10:00,84.606,84.611,84.6,84.6,17600000.0
2007-03-27 21:11:00,84.597,84.615,84.597,84.613,17600000.0
2007-03-27 21:12:00,84.62,84.62,84.595,84.595,12200000.0
2007-03-27 21:13:00,84.595,84.606,84.593,84.606,12800000.0
2007-03-27 21:14:00,84.601,84.612,84.598,84.612,17600000.0
2007-03-27 21:15:00,84.614,84.62,84.604,84.615,17600000.0
2007-03-27 21:16:00,84.602,84.615,84.538,84.538,16000000.0
2007-03-27 21:17:00,84.578,84.579,84.578,84.579,3200000.0
2007-03-27 21:18:00,84.585,84.596,84.582,84.595,12800000.0
2007-03-27 21:19:00,84.595,84.597,84.581,84.585,9000000.0
2007-03-27 21:20:00,84.591,84.591,84.574,84.58,11200000.0
2007-03-27 21:21:00,84.595,84.595,84.573,84.573,16000000.0
2007-03-27 21:22:00,84.584,84.59,84.584,84.587,12800000.0
2007-03-27 21:23:00,84.591,84.609,84.591,84.603,14400000.0
2007-03-27 21:24:00,84.593,84.593,84.574,84.574,12800000.0
2007-03-27 21:25:00,84.587,84.587,84.553,84.553,12200000.0
2007-03-27 21:26:00,84.56,84.591,84.56,84.591,17600000.0
2007-03-27 21:27:00,84.59,84.597,84.576,84.584,12800000.0
2007-03-27 21:28:00,84.58,84.588,84.576,84.588,14400000.0
2007-03-27 21:29:00,84.59,84.59,84.57,84.57,14400000.0
2007-03-27 21:30:00,84.577,84.582,84.575,84.575,11200000.0
2007-03-27 21:31:00,84.566,84.566,84.561,84.561,8000000.0
2007-03-27 21:32:00,84.578,84.58,84.563,84.58,14400000.0
2007-03-27 21:33:00,84.576,84.579,84.568,84.575,12800000.0
2007-03-27 21:34:00,84.578,84.578,84.557,84.571,12800000.0
2007-03-27 21:35:00,84.575,84.577,84.569,84.575,8000000.0
2007-03-27 21:36:00,84.565,84.567,84.562,84.562,8000000.0
2007-03-27 21:37:00,84.572,84.575,84.569,84.569,12800000.0
2007-03-27 21:38:00,84.569,84.58,84.569,84.578,12800000.0
2007-03-27 21:39:00,84.575,84.583,84.575,84.578,16000000.0
2007-03-27 21:40:00,84.574,84.574,84.564,84.566,12800000.0
2007-03-27 21:41:00,84.56,84.57,84.56,84.56,12800000.0
2007-03-27 21:42:00,84.557,84.561,84.546,84.551,12800000.0
2007-03-27 21:43:00,84.56,84.56,84.56,84.56,8000000.0
2007-03-27 21:44:00,84.556,84.56,84.556,84.556,8000000.0
2007-03-27 21:45:00,84.556,84.556,84.535,84.545,12800000.0
2007-03-27 21:46:00,84.561,84.57,84.546,84.56,12800000.0
2007-03-27 21:47:00,84.564,84.572,84.56,84.572,11200000.0
2007-03-27 21:48:00,84.574,84.574,84.558,84.568,17600000.0
2007-03-27 21:49:00,84.559,84.571,84.48,84.568,11200000.0
2007-03-27 21:50:00,84.575,84.579,84.574,84.579,11200000.0
2007-03-27 21:51:00,84.58,84.58,84.561,84.561,11200000.0
2007-03-27 21:52:00,84.566,84.567,84.559,84.56,11200000.0
2007-03-27 21:53:00,84.555,84.555,84.541,84.544,12800000.0
2007-03-27 21:54:00,84.546,84.556,84.535,84.548,14400000.0
2007-03-27 21:55:00,84.558,84.558,84.547,84.552,16000000.0
2007-03-27 21:56:00,84.563,84.572,84.558,84.563,11200000.0
2007-03-27 21:57:00,84.538,84.555,84.538,84.553,12800000.0
2007-03-27 21:58:00,84.55,84.559,84.54,84.559,11200000.0
2007-03-27 21:59:00,84.557,84.557,84.549,84.553,8000000.0
2007-03-27 22:00:00,84.541,84.545,84.53,84.537,12800000.0
2007-03-27 22:01:00,84.529,84.546,84.457,84.545,12800000.0
2007-03-27 22:02:00,84.549,84.549,84.54,84.543,12800000.0
2007-03-27 22:03:00,84.542,84.549,84.532,84.532,12800000.0
2007-03-27 22:04:00,84.525,84.538,84.479,84.479,11200000.0
2007-03-27 22:05:00,84.539,84.543,84.532,84.532,9600000.0
2007-03-27 22:06:00,84.537,84.544,84.533,84.537,17000000.0
2007-03-27 22:07:00,84.535,84.535,84.51,84.52,12800000.0
2007-03-27 22:08:00,84.54,84.544,84.535,84.544,11200000.0
2007-03-27 22:09:00,84.527,84.54,84.527,84.54,11200000.0
2007-03-27 22:10:00,84.509,84.536,84.509,84.522,17600000.0
2007-03-27 22:12:00,84.529,84.529,84.515,84.515,14400000.0
2007-03-27 22:13:00,84.514,84.527,84.508,84.527,17600000.0
2007-03-27 22:14:00,84.526,84.526,84.517,84.517,16000000.0
2007-03-27 22:15:00,84.514,84.517,84.511,84.513,11200000.0
2007-03-27 22:16:00,84.518,84.526,84.518,84.523,11200000.0
2007-03-27 22:17:00,84.522,84.53,84.519,84.519,10600000.0
2007-03-27 22:18:00,84.528,84.53,84.524,84.524,12800000.0
2007-03-27 22:19:00,84.525,84.525,84.523,84.523,3200000.0
2007-03-27 22:20:00,84.519,84.519,84.506,84.511,11200000.0
2007-03-27 22:21:00,84.495,84.499,84.481,84.499,16000000.0
2007-03-27 22:22:00,84.515,84.532,84.515,84.527,11200000.0
2007-03-27 22:23:00,84.524,84.543,84.524,84.543,6400000.0
2007-03-27 22:24:00,84.541,84.548,84.54,84.547,11200000.0
2007-03-27 22:25:00,84.546,84.547,84.542,84.542,16000000.0
2007-03-27 22:26:00,84.535,84.54,84.533,84.535,9600000.0
2007-03-27 22:27:00,84.52,84.537,84.519,84.519,12800000.0
2007-03-27 22:28:00,84.535,84.535,84.525,84.525,17600000.0
2007-03-27 22:29:00,84.528,84.545,84.52,84.545,16000000.0
2007-03-27 22:30:00,84.532,84.54,84.532,84.533,11200000.0
2007-03-27 22:31:00,84.544,84.545,84.534,84.545,10600000.0
2007-03-27 22:32:00,84.543,84.543,84.526,84.526,13200000.0
2007-03-27 22:33:00,84.515,84.521,84.511,84.52,12800000.0
2007-03-27 22:34:00,84.521,84.523,84.513,84.515,12800000.0
2007-03-27 22:35:00,84.523,84.525,84.52,84.52,8000000.0
2007-03-27 22:36:00,84.519,84.537,84.519,84.537,12800000.0
2007-03-27 22:37:00,84.55,84.55,84.54,84.54,11200000.0
2007-03-27 22:38:00,84.543,84.543,84.528,84.535,12800000.0
2007-03-27 22:39:00,84.537,84.539,84.532,84.532,11200000.0
2007-03-27 22:40:00,84.539,84.549,84.537,84.537,16000000.0
2007-03-27 22:41:00,84.54,84.54,84.524,84.536,8000000.0
2007-03-27 22:42:00,84.533,84.549,84.533,84.537,11200000.0
2007-03-27 22:43:00,84.547,84.555,84.488,84.555,16000000.0
2007-03-27 22:44:00,84.545,84.549,84.528,84.543,16000000.0
2007-03-27 22:45:00,84.563,84.563,84.56,84.56,14400000.0
2007-03-27 22:46:00,84.546,84.563,84.542,84.563,12800000.0
2007-03-27 22:47:00,84.566,84.575,84.562,84.564,12800000.0
2007-03-27 22:48:00,84.558,84.579,84.558,84.578,12800000.0
2007-03-27 22:49:00,84.556,84.556,84.53,84.546,12800000.0
2007-03-27 22:50:00,84.549,84.556,84.549,84.552,17000000.0
2007-03-27 22:51:00,84.56,84.563,84.545,84.563,11200000.0
2007-03-27 22:52:00,84.534,84.546,84.524,84.539,14400000.0
2007-03-27 22:53:00,84.551,84.551,84.535,84.536,11200000.0
2007-03-27 22:54:00,84.528,84.528,84.498,84.498,11200000.0
2007-03-27 22:55:00,84.486,84.492,84.483,84.484,8000000.0
2007-03-27 22:56:00,84.477,84.494,84.477,84.482,12800000.0
2007-03-27 22:57:00,84.483,84.491,84.481,84.491,13800000.0
2007-03-27 22:58:00,84.473,84.473,84.451,84.453,13800000.0
2007-03-27 22:59:00,84.45,84.45,84.44,84.44,11200000.0
2007-03-27 23:00:00,84.446,84.457,84.446,84.45,12800000.0
2007-03-27 23:01:00,84.435,84.443,84.43,84.43,8000000.0
2007-03-27 23:02:00,84.402,84.408,84.372,84.408,11200000.0
2007-03-27 23:03:00,84.402,84.402,84.376,84.378,17600000.0
2007-03-27 23:04:00,84.392,84.426,84.392,84.425,11200000.0
2007-03-27 23:05:00,84.425,84.426,84.413,84.425,12800000.0
2007-03-27 23:06:00,84.432,84.435,84.408,84.408,17600000.0
2007-03-27 23:07:00,84.399,84.401,84.387,84.387,11200000.0
2007-03-27 23:08:00,84.383,84.391,84.292,84.391,14400000.0
2007-03-27 23:09:00,84.389,84.389,84.368,84.372,11200000.0
2007-03-27 23:10:00,84.363,84.363,84.308,84.308,11200000.0
2007-03-27 23:11:00,84.36,84.366,84.349,84.349,12800000.0
2007-03-27 23:12:00,84.371,84.389,84.371,84.385,11200000.0
2007-03-27 23:13:00,84.389,84.402,84.389,84.394,14400000.0
2007-03-27 23:14:00,84.374,84.376,84.349,84.349,12800000.0
2007-03-27 23:15:00,84.331,84.331,84.313,84.32,9600000.0
2007-03-27 23:16:00,84.342,84.405,84.342,84.405,9600000.0
2007-03-27 23:17:00,84.412,84.43,84.408,84.408,12800000.0
2007-03-27 23:18:00,84.44,84.471,84.44,84.471,11200000.0
2007-03-27 23:19:00,84.451,84.451,84.434,84.434,11200000.0
2007-03-27 23:20:00,84.423,84.43,84.417,84.418,12800000.0
2007-03-27 23:21:00,84.429,84.446,84.429,84.44,9000000.0
2007-03-27 23:22:00,84.446,84.449,84.438,84.438,12800000.0
2007-03-27 23:23:00,84.431,84.456,84.431,84.456,6400000.0
2007-03-27 23:24:00,84.457,84.467,84.457,84.467,12800000.0
2007-03-27 23:25:00,84.461,84.461,84.45,84.45,12800000.0
2007-03-27 23:26:00,84.433,84.438,84.425,84.437,16000000.0
2007-03-27 23:27:00,84.418,84.418,84.405,84.405,3200000.0
2007-03-27 23:28:00,84.379,84.386,84.357,84.386,12800000.0
2007-03-27 23:29:00,84.402,84.423,84.402,84.416,12800000.0
2007-03-27 23:30:00,84.429,84.442,84.429,84.442,12800000.0
2007-03-27 23:31:00,84.434,84.443,84.429,84.443,11200000.0
2007-03-27 23:32:00,84.448,84.448,84.438,84.442,9600000.0
2007-03-27 23:33:00,84.441,84.449,84.43,84.449,14400000.0
2007-03-27 23:34:00,84.463,84.476,84.463,84.476,14800000.0
2007-03-27 23:35:00,84.469,84.471,84.463,84.471,12800000.0
2007-03-27 23:36:00,84.469,84.476,84.469,84.473,12200000.0
2007-03-27 23:37:00,84.467,84.471,84.457,84.461,15400000.0
2007-03-27 23:38:00,84.458,84.466,84.456,84.466,11200000.0
2007-03-27 23:39:00,84.488,84.488,84.394,84.481,11200000.0
2007-03-27 23:40:00,84.469,84.488,84.454,84.483,12800000.0
2007-03-27 23:41:00,84.492,84.506,84.491,84.505,12800000.0
2007-03-27 23:42:00,84.488,84.489,84.48,84.482,14400000.0
2007-03-27 23:43:00,84.473,84.49,84.471,84.49,11200000.0
2007-03-27 23:44:00,84.492,84.492,84.483,84.485,12800000.0
2007-03-27 23:45:00,84.478,84.486,84.478,84.486,11200000.0
2007-03-27 23:46:00,84.477,84.478,84.473,84.478,11200000.0
2007-03-27 23:47:00,84.486,84.492,84.472,84.492,8000000.0
2007-03-27 23:48:00,84.484,84.486,84.478,84.483,12800000.0
2007-03-27 23:49:00,84.478,84.479,84.468,84.479,14400000.0
2007-03-27 23:50:00,84.477,84.484,84.475,84.478,11200000.0
2007-03-27 23:51:00,84.471,84.475,84.469,84.474,11200000.0
2007-03-27 23:52:00,84.464,84.478,84.464,84.465,14400000.0
2007-03-27 23:53:00,84.467,84.478,84.467,84.477,13800000.0
2007-03-27 23:54:00,84.489,84.5,84.483,84.5,11200000.0
2007-03-27 23:55:00,84.5,84.506,84.489,84.489,12800000.0
2007-03-27 23:56:00,84.483,84.487,84.475,84.475,12800000.0
2007-03-27 23:57:00,84.466,84.471,84.463,84.463,8000000.0
2007-03-27 23:58:00,84.462,84.462,84.44,84.44,11200000.0
2007-03-27 23:59:00,84.433,84.449,84.423,84.436,14400000.0
2007-03-28 00:00:00,84.441,84.441,84.43,84.438,12800000.0
2007-03-28 00:01:00,84.43,84.43,84.417,84.417,16000000.0
2007-03-28 00:02:00,84.416,84.421,84.411,84.417,12800000.0
2007-03-28 00:03:00,84.407,84.41,84.399,84.408,12800000.0
2007-03-28 00:04:00,84.408,84.409,84.394,84.4,14400000.0
2007-03-28 00:05:00,84.391,84.391,84.379,84.381,13800000.0
2007-03-28 00:06:00,84.368,84.378,84.368,84.378,9600000.0
2007-03-28 00:07:00,84.382,84.405,84.376,84.405,14400000.0
2007-03-28 00:08:00,84.407,84.407,84.392,84.392,8000000.0
2007-03-28 00:09:00,84.385,84.395,84.385,84.389,10600000.0
2007-03-28 00:10:00,84.382,84.382,84.37,84.37,16000000.0
2007-03-28 00:11:00,84.373,84.38,84.369,84.369,11200000.0
2007-03-28 00:12:00,84.333,84.365,84.333,84.362,11200000.0
2007-03-28 00:13:00,84.37,84.381,84.37,84.38,11200000.0
2007-03-28 00:14:00,84.366,84.374,84.365,84.365,11200000.0
2007-03-28 00:15:00,84.372,84.379,84.36,84.375,12800000.0
2007-03-28 00:16:00,84.368,84.368,84.348,84.367,11200000.0
2007-03-28 00:17:00,84.363,84.363,84.347,84.35,12800000.0
2007-03-28 00:18:00,84.354,84.367,84.354,84.367,11200000.0
2007-03-28 00:19:00,84.366,84.366,84.357,84.36,12800000.0
2007-03-28 00:20:00,84.366,84.366,84.299,84.355,14400000.0
2007-03-28 00:21:00,84.339,84.34,84.319,84.319,12800000.0
2007-03-28 00:22:00,84.339,84.348,84.339,84.34,17600000.0
2007-03-28 00:23:00,84.339,84.362,84.339,84.362,11200000.0
2007-03-28 00:24:00,84.349,84.363,84.349,84.359,17600000.0
2007-03-28 00:25:00,84.339,84.348,84.335,84.348,11200000.0
2007-03-28 00:26:00,84.34,84.351,84.34,84.343,11200000.0
2007-03-28 00:27:00,84.343,84.357,84.343,84.357,8000000.0
2007-03-28 00:28:00,84.369,84.369,84.351,84.351,12800000.0
2007-03-28 00:29:00,84.353,84.354,84.287,84.35,17600000.0
2007-03-28 00:30:00,84.35,84.359,84.339,84.339,12800000.0
2007-03-28 00:31:00,84.343,84.351,84.343,84.351,11200000.0
2007-03-28 00:32:00,84.343,84.35,84.334,84.334,13800000.0
2007-03-28 00:33:00,84.32,84.343,84.32,84.341,12800000.0
2007-03-28 00:34:00,84.342,84.351,84.342,84.342,17600000.0
2007-03-28 00:35:00,84.351,84.351,84.337,84.337,6400000.0
2007-03-28 00:36:00,84.342,84.35,84.338,84.344,9600000.0
2007-03-28 00:37:00,84.353,84.365,84.353,84.365,11200000.0
2007-03-28 00:38:00,84.366,84.366,84.353,84.361,14400000.0
2007-03-28 00:39:00,84.368,84.368,84.343,84.353,12800000.0
2007-03-28 00:40:00,84.356,84.358,84.347,84.35,12800000.0
2007-03-28 00:41:00,84.337,84.355,84.336,84.355,13200000.0
2007-03-28 00:42:00,84.357,84.357,84.342,84.352,11200000.0
2007-03-28 00:43:00,84.353,84.356,84.345,84.345,14400000.0
2007-03-28 00:44:00,84.359,84.362,84.352,84.36,17600000.0
2007-03-28 00:45:00,84.371,84.406,84.371,84.406,11200000.0
2007-03-28 00:46:00,84.423,84.425,84.404,84.404,16000000.0
2007-03-28 00:47:00,84.375,84.415,84.375,84.398,17600000.0
2007-03-28 00:48:00,84.405,84.406,84.39,84.392,11200000.0
2007-03-28 00:49:00,84.408,84.41,84.399,84.399,16000000.0
2007-03-28 00:50:00,84.382,84.382,84.373,84.377,11200000.0
2007-03-28 00:51:00,84.372,84.379,84.356,84.368,11200000.0
2007-03-28 00:52:00,84.36,84.367,84.357,84.362,14400000.0
2007-03-28 00:53:00,84.389,84.392,84.377,84.391,16000000.0
2007-03-28 00:54:00,84.386,84.386,84.373,84.378,16000000.0
2007-03-28 00:55:00,84.375,84.375,84.368,84.368,11200000.0
2007-03-28 00:56:00,84.36,84.36,84.346,84.355,14400000.0
2007-03-28 00:57:00,84.375,84.387,84.375,84.386,11200000.0
2007-03-28 00:58:00,84.381,84.387,84.375,84.378,11200000.0
2007-03-28 00:59:00,84.29,84.383,84.29,84.383,11200000.0
2007-03-28 01:00:00,84.388,84.39,84.379,84.39,11200000.0
2007-03-28 01:01:00,84.392,84.406,84.377,84.402,11200000.0
2007-03-28 01:02:00,84.397,84.4,84.388,84.4,11200000.0
2007-03-28 01:03:00,84.403,84.407,84.388,84.388,11200000.0
2007-03-28 01:04:00,84.359,84.384,84.359,84.381,11200000.0
2007-03-28 01:05:00,84.379,84.386,84.296,84.296,11200000.0
2007-03-28 01:06:00,84.386,84.397,84.386,84.393,11200000.0
2007-03-28 01:07:00,84.396,84.396,84.336,84.384,11200000.0
2007-03-28 01:08:00,84.386,84.388,84.373,84.384,11200000.0
2007-03-28 01:09:00,84.379,84.379,84.355,84.355,11200000.0
2007-03-28 01:10:00,84.356,84.385,84.356,84.385,17000000.0
2007-03-28 01:11:00,84.395,84.418,84.395,84.418,14400000.0
2007-03-28 01:12:00,84.423,84.432,84.423,84.432,12800000.0
2007-03-28 01:13:00,84.433,84.433,84.423,84.425,12800000.0
2007-03-28 01:14:00,84.426,84.438,84.423,84.423,11200000.0
2007-03-28 01:15:00,84.412,84.45,84.412,84.45,12800000.0
2007-03-28 01:16:00,84.434,84.434,84.419,84.419,11200000.0
2007-03-28 01:17:00,84.439,84.457,84.439,84.457,12800000.0
2007-03-28 01:18:00,84.431,84.431,84.402,84.42,10600000.0
2007-03-28 01:19:00,84.434,84.437,84.422,84.422,12800000.0
2007-03-28 01:20:00,84.419,84.439,84.419,84.439,16000000.0
2007-03-28 01:21:00,84.424,84.443,84.424,84.443,12800000.0
2007-03-28 01:22:00,84.429,84.436,84.424,84.427,12800000.0
2007-03-28 01:23:00,84.425,84.444,84.425,84.444,12800000.0
2007-03-28 01:24:00,84.443,84.443,84.429,84.436,12800000.0
2007-03-28 01:25:00,84.427,84.447,84.427,84.432,14400000.0
2007-03-28 01:26:00,84.416,84.421,84.411,84.417,11200000.0
2007-03-28 01:27:00,84.433,84.441,84.424,84.425,11200000.0
2007-03-28 01:28:00,84.435,84.442,84.424,84.441,17000000.0
2007-03-28 01:29:00,84.45,84.451,84.445,84.445,10600000.0
2007-03-28 01:30:00,84.451,84.456,84.446,84.456,11200000.0
2007-03-28 01:31:00,84.459,84.48,84.459,84.477,14800000.0
2007-03-28 01:32:00,84.496,84.496,84.464,84.464,17600000.0
2007-03-28 01:33:00,84.466,84.474,84.461,84.471,17600000.0
2007-03-28 01:34:00,84.47,84.484,84.47,84.476,17600000.0
2007-03-28 01:35:00,84.466,84.467,84.373,84.452,11200000.0
2007-03-28 01:36:00,84.441,84.443,84.42,84.421,12800000.0
2007-03-28 01:37:00,84.424,84.434,84.422,84.434,12800000.0
2007-03-28 01:38:00,84.432,84.434,84.424,84.427,17600000.0
2007-03-28 01:39:00,84.429,84.441,84.423,84.423,8000000.0
2007-03-28 01:40:00,84.432,84.432,84.42,84.42,12800000.0
2007-03-28 01:41:00,84.423,84.432,84.408,84.408,12800000.0
2007-03-28 01:42:00,84.409,84.436,84.409,84.436,11200000.0
2007-03-28 01:43:00,84.442,84.442,84.375,84.431,9600000.0
2007-03-28 01:44:00,84.393,84.437,84.393,84.421,11200000.0
2007-03-28 01:45:00,84.429,84.448,84.429,84.448,11200000.0
2007-03-28 01:46:00,84.46,84.464,84.454,84.461,11200000.0
2007-03-28 01:47:00,84.449,84.48,84.449,84.48,11200000.0
2007-03-28 01:48:00,84.48,84.48,84.46,84.47,12800000.0
2007-03-28 01:49:00,84.477,84.503,84.477,84.501,10000000.0
2007-03-28 01:50:00,84.516,84.516,84.499,84.508,16000000.0
2007-03-28 01:51:00,84.519,84.539,84.519,84.532,17000000.0
2007-03-28 01:52:00,84.538,84.543,84.527,84.533,12800000.0
2007-03-28 01:53:00,84.522,84.526,84.521,84.521,12800000.0
2007-03-28 01:54:00,84.506,84.508,84.496,84.5,12800000.0
2007-03-28 01:55:00,84.5,84.514,84.5,84.508,12800000.0
2007-03-28 01:56:00,84.504,84.526,84.504,84.519,16000000.0
2007-03-28 01:57:00,84.508,84.517,84.508,84.517,12800000.0
2007-03-28 01:58:00,84.52,84.52,84.506,84.518,17600000.0
2007-03-28 01:59:00,84.528,84.533,84.526,84.532,11200000.0
2007-03-28 02:00:00,84.524,84.534,84.521,84.53,12800000.0
2007-03-28 02:01:00,84.515,84.515,84.502,84.502,11200000.0
2007-03-28 02:02:00,84.513,84.513,84.502,84.502,11200000.0
2007-03-28 02:03:00,84.516,84.516,84.51,84.512,12200000.0
2007-03-28 02:04:00,84.502,84.51,84.5,84.51,13200000.0
2007-03-28 02:05:00,84.515,84.521,84.508,84.521,8000000.0
2007-03-28 02:06:00,84.514,84.526,84.514,84.525,14400000.0
2007-03-28 02:07:00,84.521,84.521,84.514,84.515,20800000.0
2007-03-28 02:08:00,84.517,84.518,84.507,84.517,11200000.0
2007-03-28 02:09:00,84.525,84.53,84.517,84.517,14400000.0
2007-03-28 02:10:00,84.509,84.522,84.509,84.514,16000000.0
2007-03-28 02:11:00,84.522,84.527,84.508,84.525,12800000.0
2007-03-28 02:12:00,84.522,84.539,84.522,84.533,14400000.0
2007-03-28 02:13:00,84.558,84.558,84.538,84.538,15400000.0
2007-03-28 02:14:00,84.545,84.554,84.545,84.548,16000000.0
2007-03-28 02:15:00,84.548,84.549,84.539,84.549,12800000.0
2007-03-28 02:16:00,84.551,84.562,84.551,84.562,11200000.0
2007-03-28 02:17:00,84.561,84.571,84.561,84.569,11200000.0
2007-03-28 02:18:00,84.581,84.592,84.57,84.592,12800000.0
2007-03-28 02:19:00,84.586,84.586,84.565,84.584,11200000.0
2007-03-28 02:20:00,84.592,84.596,84.589,84.594,14400000.0
2007-03-28 02:21:00,84.612,84.614,84.596,84.607,17600000.0
2007-03-28 02:22:00,84.611,84.616,84.597,84.597,14400000.0
2007-03-28 02:23:00,84.605,84.614,84.601,84.61,11200000.0
2007-03-28 02:24:00,84.598,84.599,84.588,84.595,14400000.0
2007-03-28 02:25:00,84.592,84.592,84.581,84.583,24000000.0
2007-03-28 02:26:00,84.578,84.578,84.559,84.56,11600000.0
2007-03-28 02:27:00,84.56,84.583,84.56,84.583,12800000.0
2007-03-28 02:28:00,84.587,84.587,84.575,84.578,11200000.0
2007-03-28 02:29:00,84.562,84.562,84.553,84.56,11200000.0
2007-03-28 02:30:00,84.575,84.59,84.57,84.574,17600000.0
2007-03-28 02:31:00,84.551,84.554,84.546,84.546,17600000.0
2007-03-28 02:32:00,84.553,84.563,84.553,84.556,12800000.0
2007-03-28 02:33:00,84.545,84.545,84.53,84.541,11200000.0
2007-03-28 02:34:00,84.536,84.536,84.5,84.5,12800000.0
2007-03-28 02:35:00,84.511,84.531,84.511,84.531,12200000.0
2007-03-28 02:36:00,84.532,84.532,84.521,84.527,11200000.0
2007-03-28 02:37:00,84.533,84.539,84.531,84.539,12800000.0
2007-03-28 02:38:00,84.541,84.549,84.541,84.547,12800000.0
2007-03-28 02:39:00,84.538,84.538,84.53,84.53,11200000.0
2007-03-28 02:40:00,84.542,84.554,84.533,84.542,16000000.0
2007-03-28 02:41:00,84.531,84.541,84.53,84.541,12800000.0
2007-03-28 02:42:00,84.543,84.551,84.537,84.551,11200000.0
2007-03-28 02:43:00,84.547,84.547,84.52,84.52,25600000.0
2007-03-28 02:44:00,84.523,84.525,84.514,84.518,12800000.0
2007-03-28 02:45:00,84.514,84.515,84.509,84.511,16000000.0
2007-03-28 02:46:00,84.506,84.512,84.498,84.512,8000000.0
2007-03-28 02:47:00,84.502,84.507,84.497,84.507,16000000.0
2007-03-28 02:48:00,84.494,84.495,84.488,84.488,11200000.0
2007-03-28 02:49:00,84.514,84.522,84.508,84.522,16000000.0
2007-03-28 02:50:00,84.521,84.521,84.504,84.51,17600000.0
2007-03-28 02:51:00,84.504,84.517,84.504,84.511,16000000.0
2007-03-28 02:52:00,84.508,84.508,84.477,84.493,12800000.0
2007-03-28 02:53:00,84.493,84.494,84.421,84.485,12800000.0
2007-03-28 02:54:00,84.484,84.484,84.458,84.469,11200000.0
2007-03-28 02:55:00,84.467,84.468,84.456,84.463,12800000.0
2007-03-28 02:56:00,84.441,84.468,84.441,84.468,11200000.0
2007-03-28 02:57:00,84.479,84.486,84.474,84.486,8000000.0
2007-03-28 02:58:00,84.477,84.492,84.474,84.474,14400000.0
2007-03-28 02:59:00,84.465,84.465,84.443,84.448,16000000.0
2007-03-28 03:00:00,84.436,84.436,84.414,84.422,11200000.0
2007-03-28 03:01:00,84.418,84.418,84.398,84.398,12800000.0
2007-03-28 03:02:00,84.386,84.386,84.375,84.375,12800000.0
2007-03-28 03:03:00,84.379,84.39,84.379,84.389,12800000.0
2007-03-28 03:04:00,84.395,84.406,84.395,84.4,12800000.0
2007-03-28 03:05:00,84.404,84.414,84.398,84.404,17600000.0
2007-03-28 03:06:00,84.404,84.404,84.39,84.39,11200000.0
2007-03-28 03:07:00,84.369,84.383,84.361,84.363,11200000.0
2007-03-28 03:08:00,84.362,84.362,84.301,84.323,11200000.0
2007-03-28 03:09:00,84.34,84.34,84.321,84.337,12800000.0
2007-03-28 03:10:00,84.348,84.355,84.346,84.346,10600000.0
2007-03-28 03:11:00,84.346,84.364,84.346,84.364,12800000.0
2007-03-28 03:12:00,84.35,84.357,84.349,84.354,12800000.0
2007-03-28 03:13:00,84.353,84.355,84.33,84.342,14400000.0
2007-03-28 03:14:00,84.324,84.324,84.305,84.322,12800000.0
2007-03-28 03:15:00,84.326,84.326,84.297,84.302,17600000.0
2007-03-28 03:16:00,84.306,84.318,84.284,84.284,16000000.0
2007-03-28 03:17:00,84.254,84.254,84.229,84.234,12800000.0
2007-03-28 03:18:00,84.272,84.278,84.267,84.271,16000000.0
2007-03-28 03:19:00,84.257,84.257,84.223,84.223,8000000.0
2007-03-28 03:20:00,84.201,84.214,84.192,84.208,17600000.0
2007-03-28 03:21:00,84.225,84.243,84.225,84.238,12800000.0
2007-03-28 03:22:00,84.234,84.234,84.214,84.214,13200000.0
2007-03-28 03:23:00,84.194,84.194,84.18,84.182,12800000.0
2007-03-28 03:24:00,84.15,84.158,84.141,84.149,12800000.0
2007-03-28 03:25:00,84.161,84.176,84.16,84.16,19200000.0
2007-03-28 03:26:00,84.138,84.146,84.123,84.123,12800000.0
2007-03-28 03:27:00,84.106,84.106,84.051,84.051,12800000.0
2007-03-28 03:28:00,84.047,84.097,84.047,84.097,12800000.0
2007-03-28 03:29:00,84.098,84.098,84.053,84.053,6400000.0
2007-03-28 03:30:00,84.029,84.029,83.98,83.98,8400000.0
2007-03-28 03:31:00,83.976,83.994,83.976,83.993,32000000.0
2007-03-28 03:32:00,84.019,84.027,84.019,84.027,3200000.0
2007-03-28 03:33:00,84.035,84.035,84.004,84.005,12800000.0
2007-03-28 03:34:00,84.0,84.025,84.0,84.025,11200000.0
2007-03-28 03:35:00,84.039,84.042,84.027,84.032,14800000.0
2007-03-28 03:36:00,83.979,83.992,83.954,83.992,12800000.0
2007-03-28 03:37:00,83.986,84.003,83.98,83.99,17600000.0
2007-03-28 03:38:00,84.01,84.034,84.006,84.034,12800000.0
2007-03-28 03:39:00,84.019,84.025,84.013,84.024,17600000.0
2007-03-28 03:40:00,84.041,84.041,84.028,84.028,12800000.0
2007-03-28 03:41:00,84.031,84.032,84.009,84.009,9600000.0
2007-03-28 03:42:00,84.021,84.048,84.021,84.048,16000000.0
2007-03-28 03:43:00,84.043,84.055,84.042,84.042,14400000.0
2007-03-28 03:44:00,84.052,84.058,84.039,84.039,14400000.0
2007-03-28 03:45:00,84.03,84.052,84.03,84.052,14400000.0
2007-03-28 03:46:00,84.055,84.057,84.05,84.057,11200000.0
2007-03-28 03:47:00,84.047,84.057,84.047,84.057,8000000.0
2007-03-28 03:48:00,84.045,84.045,84.03,84.039,12800000.0
2007-03-28 03:49:00,84.033,84.033,84.015,84.015,12800000.0
2007-03-28 03:50:00,84.0,84.0,83.944,83.944,11200000.0
2007-03-28 03:51:00,83.933,83.933,83.896,83.9,12800000.0
2007-03-28 03:52:00,83.893,83.926,83.893,83.926,8000000.0
2007-03-28 03:53:00,83.939,83.951,83.935,83.949,11200000.0
2007-03-28 03:54:00,83.926,83.926,83.877,83.877,11200000.0
2007-03-28 03:55:00,83.875,83.875,83.849,83.849,11200000.0
2007-03-28 03:56:00,83.851,83.851,83.821,83.821,11200000.0
2007-03-28 03:57:00,83.802,83.807,83.792,83.802,12800000.0
2007-03-28 03:58:00,83.805,83.826,83.805,83.826,12800000.0
2007-03-28 03:59:00,83.83,83.836,83.816,83.816,8000000.0
2007-03-28 04:00:00,83.803,83.808,83.789,83.799,14400000.0
2007-03-28 04:01:00,83.801,83.843,83.792,83.843,11200000.0
2007-03-28 04:02:00,83.853,83.895,83.853,83.895,15400000.0
2007-03-28 04:03:00,83.91,83.91,83.824,83.824,11200000.0
2007-03-28 04:04:00,83.929,83.935,83.928,83.931,14400000.0
2007-03-28 04:05:00,83.936,83.947,83.92,83.945,14400000.0
2007-03-28 04:06:00,83.937,83.937,83.897,83.897,11200000.0
2007-03-28 04:07:00,83.89,83.89,83.866,83.866,12800000.0
2007-03-28 04:08:00,83.858,83.858,83.833,83.842,12800000.0
2007-03-28 04:09:00,83.854,83.868,83.854,83.868,11200000.0
2007-03-28 04:10:00,83.875,83.88,83.867,83.872,12800000.0
2007-03-28 04:11:00,83.892,83.907,83.84,83.888,16000000.0
2007-03-28 04:12:00,83.875,83.875,83.862,83.863,12800000.0
2007-03-28 04:13:00,83.858,83.881,83.854,83.881,17600000.0
2007-03-28 04:14:00,83.89,83.894,83.879,83.886,11200000.0
2007-03-28 04:15:00,83.888,83.912,83.888,83.912,16000000.0
2007-03-28 04:16:00,83.924,83.945,83.922,83.945,8000000.0
2007-03-28 04:17:00,83.958,83.978,83.958,83.964,17600000.0
2007-03-28 04:18:00,83.962,83.971,83.96,83.971,12800000.0
2007-03-28 04:19:00,83.956,83.965,83.941,83.944,34600000.0
2007-03-28 04:20:00,83.945,83.975,83.945,83.975,11200000.0
2007-03-28 04:21:00,83.975,83.975,83.939,83.939,11200000.0
2007-03-28 04:22:00,83.94,83.95,83.931,83.95,12800000.0
2007-03-28 04:23:00,83.956,83.957,83.942,83.942,12800000.0
2007-03-28 04:24:00,83.931,83.946,83.931,83.946,16000000.0
2007-03-28 04:25:00,83.959,83.969,83.949,83.969,16000000.0
2007-03-28 04:26:00,83.963,83.971,83.963,83.967,12800000.0
2007-03-28 04:27:00,83.969,83.974,83.963,83.963,17600000.0
2007-03-28 04:28:00,83.964,83.971,83.961,83.968,13200000.0
2007-03-28 04:29:00,83.961,83.969,83.958,83.961,14400000.0
2007-03-28 04:30:00,83.946,83.96,83.897,83.957,11200000.0
2007-03-28 04:31:00,83.953,83.968,83.952,83.967,13200000.0
2007-03-28 04:32:00,83.985,83.988,83.98,83.981,17600000.0
2007-03-28 04:33:00,83.977,83.977,83.959,83.968,12800000.0
2007-03-28 04:34:00,83.973,83.981,83.967,83.973,16000000.0
2007-03-28 04:35:00,83.971,83.977,83.966,83.974,11200000.0
2007-03-28 04:36:00,83.969,83.99,83.968,83.99,12800000.0
2007-03-28 04:37:00,83.991,83.995,83.987,83.988,12800000.0
2007-03-28 04:38:00,83.978,83.992,83.974,83.974,16000000.0
2007-03-28 04:39:00,83.978,83.984,83.966,83.973,14400000.0
2007-03-28 04:40:00,83.968,83.983,83.968,83.978,12800000.0
2007-03-28 04:41:00,83.977,83.977,83.965,83.97,11200000.0
2007-03-28 04:42:00,83.974,83.98,83.973,83.979,11200000.0
2007-03-28 04:43:00,83.977,83.993,83.968,83.993,12800000.0
2007-03-28 04:44:00,83.994,84.014,83.994,84.014,11200000.0
2007-03-28 04:45:00,84.016,84.016,83.993,84.007,11200000.0
2007-03-28 04:46:00,83.982,83.986,83.98,83.98,12800000.0
2007-03-28 04:47:00,83.986,83.992,83.979,83.979,16000000.0
2007-03-28 04:48:00,83.975,83.984,83.971,83.984,11200000.0
2007-03-28 04:49:00,83.97,83.97,83.97,83.97,17600000.0
2007-03-28 04:50:00,83.96,83.967,83.96,83.965,17600000.0
2007-03-28 04:51:00,83.987,83.993,83.982,83.989,11200000.0
2007-03-28 04:52:00,83.969,83.969,83.946,83.946,12800000.0
2007-03-28 04:53:00,83.943,83.947,83.943,83.943,12800000.0
2007-03-28 04:54:00,83.948,83.95,83.936,83.949,33600000.0
2007-03-28 04:55:00,83.956,83.957,83.943,83.947,11200000.0
2007-03-28 04:56:00,83.95,83.966,83.95,83.963,16000000.0
2007-03-28 04:57:00,83.966,83.973,83.96,83.963,17600000.0
2007-03-28 04:58:00,83.966,83.985,83.966,83.985,14400000.0
2007-03-28 04:59:00,83.996,83.996,83.979,83.985,9600000.0
2007-03-28 05:00:00,83.979,83.986,83.979,83.983,17000000.0
2007-03-28 05:01:00,83.986,83.996,83.983,83.994,8000000.0
2007-03-28 05:02:00,84.002,84.004,83.991,83.994,17600000.0
2007-03-28 05:03:00,83.987,84.001,83.987,84.001,17600000.0
2007-03-28 05:04:00,83.999,83.999,83.986,83.986,12800000.0
2007-03-28 05:05:00,83.986,83.991,83.972,83.991,11200000.0
2007-03-28 05:06:00,83.99,83.99,83.971,83.971,11200000.0
2007-03-28 05:07:00,83.98,83.984,83.974,83.975,11200000.0
2007-03-28 05:08:00,83.982,83.985,83.982,83.985,11200000.0
2007-03-28 05:09:00,84.005,84.013,84.0,84.011,11200000.0
2007-03-28 05:10:00,83.991,83.991,83.982,83.982,12800000.0
2007-03-28 05:11:00,83.985,83.992,83.985,83.989,8000000.0
2007-03-28 05:12:00,83.99,84.012,83.99,84.006,17600000.0
2007-03-28 05:13:00,83.996,83.996,83.98,83.986,11200000.0
2007-03-28 05:14:00,83.981,84.002,83.981,83.998,15400000.0
2007-03-28 05:15:00,84.002,84.002,83.988,83.994,12800000.0
2007-03-28 05:16:00,83.998,84.012,83.997,83.999,16000000.0
2007-03-28 05:17:00,83.984,83.995,83.984,83.984,17600000.0
2007-03-28 05:18:00,83.98,83.98,83.952,83.975,11200000.0
2007-03-28 05:19:00,83.982,83.983,83.974,83.974,11200000.0
2007-03-28 05:20:00,83.976,83.976,83.962,83.962,12800000.0
2007-03-28 05:21:00,83.955,83.955,83.945,83.954,17000000.0
2007-03-28 05:22:00,83.941,83.954,83.917,83.954,25600000.0
2007-03-28 05:23:00,83.955,83.955,83.938,83.945,17600000.0
2007-03-28 05:24:00,83.931,83.931,83.905,83.905,12800000.0
2007-03-28 05:25:00,83.888,83.914,83.888,83.911,11200000.0
2007-03-28 05:26:00,83.914,83.921,83.903,83.916,11200000.0
2007-03-28 05:27:00,83.92,83.934,83.867,83.924,11200000.0
2007-03-28 05:28:00,83.907,83.914,83.903,83.904,12800000.0
2007-03-28 05:29:00,83.886,83.891,83.883,83.89,17600000.0
2007-03-28 05:30:00,83.893,83.912,83.893,83.901,16000000.0
2007-03-28 05:31:00,83.898,83.908,83.895,83.898,12800000.0
2007-03-28 05:32:00,83.891,83.893,83.886,83.893,12800000.0
2007-03-28 05:33:00,83.894,83.908,83.894,83.898,17600000.0
2007-03-28 05:34:00,83.903,83.906,83.898,83.903,9600000.0
2007-03-28 05:35:00,83.893,83.9,83.893,83.898,10600000.0
2007-03-28 05:36:00,83.902,83.902,83.886,83.898,12800000.0
2007-03-28 05:37:00,83.885,83.89,83.876,83.89,10000000.0
2007-03-28 05:38:00,83.872,83.872,83.829,83.829,17600000.0
2007-03-28 05:39:00,83.811,83.823,83.809,83.812,12800000.0
2007-03-28 05:40:00,83.81,83.823,83.81,83.823,14400000.0
2007-03-28 05:41:00,83.816,83.816,83.797,83.797,16000000.0
2007-03-28 05:42:00,83.787,83.814,83.787,83.803,13200000.0
2007-03-28 05:43:00,83.818,83.818,83.808,83.81,12800000.0
2007-03-28 05:44:00,83.812,83.812,83.805,83.807,13800000.0
2007-03-28 05:45:00,83.811,83.824,83.81,83.81,12800000.0
2007-03-28 05:46:00,83.814,83.839,83.812,83.831,12800000.0
2007-03-28 05:47:00,83.848,83.848,83.839,83.848,12800000.0
2007-03-28 05:48:00,83.832,83.836,83.83,83.836,8000000.0
2007-03-28 05:49:00,83.812,83.829,83.812,83.829,12800000.0
2007-03-28 05:50:00,83.838,83.843,83.829,83.835,12800000.0
2007-03-28 05:51:00,83.849,83.853,83.833,83.843,16000000.0
2007-03-28 05:52:00,83.833,83.833,83.823,83.823,16000000.0
2007-03-28 05:53:00,83.826,83.836,83.826,83.836,6400000.0
2007-03-28 05:54:00,83.837,83.84,83.83,83.837,11200000.0
2007-03-28 05:55:00,83.837,83.837,83.828,83.829,16000000.0
2007-03-28 05:56:00,83.818,83.835,83.818,83.825,17000000.0
2007-03-28 05:57:00,83.84,83.84,83.829,83.832,15400000.0
2007-03-28 05:58:00,83.833,83.839,83.83,83.839,11200000.0
2007-03-28 05:59:00,83.833,83.848,83.833,83.848,17600000.0
2007-03-28 06:00:00,83.84,83.842,83.829,83.836,12800000.0
2007-03-28 06:01:00,83.825,83.846,83.825,83.835,17600000.0
2007-03-28 06:02:00,83.844,83.847,83.839,83.839,17600000.0
2007-03-28 06:03:00,83.835,83.84,83.835,83.836,12800000.0
2007-03-28 06:04:00,83.83,83.846,83.83,83.846,11200000.0
2007-03-28 06:05:00,83.843,83.847,83.841,83.842,11200000.0
2007-03-28 06:06:00,83.841,83.853,83.841,83.853,11200000.0
2007-03-28 06:07:00,83.835,83.842,83.83,83.842,9600000.0
2007-03-28 06:08:00,83.843,83.848,83.836,83.836,17600000.0
2007-03-28 06:09:00,83.835,83.842,83.825,83.833,12800000.0
2007-03-28 06:10:00,83.815,83.815,83.789,83.789,11200000.0
2007-03-28 06:11:00,83.797,83.8,83.783,83.8,15400000.0
2007-03-28 06:12:00,83.795,83.801,83.791,83.799,11200000.0
2007-03-28 06:13:00,83.803,83.804,83.795,83.803,14400000.0
2007-03-28 06:14:00,83.793,83.795,83.782,83.794,17600000.0
2007-03-28 06:15:00,83.806,83.806,83.777,83.789,12800000.0
2007-03-28 06:16:00,83.786,83.803,83.782,83.803,14400000.0
2007-03-28 06:17:00,83.796,83.796,83.768,83.793,14400000.0
2007-03-28 06:18:00,83.804,83.815,83.798,83.798,12800000.0
2007-03-28 06:19:00,83.809,83.815,83.804,83.815,11200000.0
2007-03-28 06:20:00,83.792,83.805,83.79,83.79,18000000.0
2007-03-28 06:21:00,83.735,83.848,83.735,83.811,12800000.0
2007-03-28 06:22:00,83.81,83.82,83.804,83.804,16000000.0
2007-03-28 06:23:00,83.815,83.815,83.793,83.793,9600000.0
2007-03-28 06:24:00,83.799,83.801,83.793,83.799,12200000.0
2007-03-28 06:25:00,83.786,83.796,83.748,83.748,17600000.0
2007-03-28 06:26:00,83.745,83.746,83.732,83.732,11200000.0
2007-03-28 06:27:00,83.732,83.744,83.712,83.712,14400000.0
2007-03-28 06:28:00,83.616,83.713,83.616,83.712,14400000.0
2007-03-28 06:29:00,83.701,83.701,83.687,83.698,12800000.0
2007-03-28 06:30:00,83.692,83.699,83.683,83.696,11200000.0
2007-03-28 06:31:00,83.692,83.728,83.692,83.728,11200000.0
2007-03-28 06:32:00,83.726,83.726,83.709,83.719,12800000.0
2007-03-28 06:33:00,83.717,83.733,83.714,83.733,11200000.0
2007-03-28 06:34:00,83.711,83.714,83.704,83.713,11200000.0
2007-03-28 06:35:00,83.685,83.69,83.683,83.689,11200000.0
2007-03-28 06:36:00,83.644,83.644,83.577,83.577,11200000.0
2007-03-28 06:37:00,83.596,83.596,83.581,83.581,12800000.0
2007-03-28 06:38:00,83.612,83.612,83.555,83.555,11200000.0
2007-03-28 06:39:00,83.534,83.545,83.514,83.514,14400000.0
2007-03-28 06:40:00,83.552,83.565,83.55,83.559,17600000.0
2007-03-28 06:41:00,83.558,83.594,83.493,83.594,12800000.0
2007-03-28 06:42:00,83.592,83.603,83.58,83.58,12800000.0
2007-03-28 06:43:00,83.589,83.613,83.589,83.613,9000000.0
2007-03-28 06:44:00,83.622,83.628,83.621,83.621,14400000.0
2007-03-28 06:45:00,83.638,83.645,83.624,83.638,12800000.0
2007-03-28 06:46:00,83.636,83.636,83.609,83.615,16000000.0
2007-03-28 06:47:00,83.612,83.615,83.61,83.614,12800000.0
2007-03-28 06:48:00,83.605,83.611,83.597,83.611,13200000.0
2007-03-28 06:49:00,83.617,83.627,83.617,83.627,3200000.0
2007-03-28 06:50:00,83.657,83.663,83.644,83.644,8000000.0
2007-03-28 06:51:00,83.666,83.681,83.666,83.681,16000000.0
2007-03-28 06:52:00,83.668,83.668,83.657,83.66,14400000.0
2007-03-28 06:53:00,83.653,83.67,83.653,83.661,12800000.0
2007-03-28 06:54:00,83.673,83.699,83.658,83.695,12800000.0
2007-03-28 06:55:00,83.695,83.728,83.695,83.728,16000000.0
2007-03-28 06:56:00,83.755,83.773,83.755,83.758,11200000.0
2007-03-28 06:57:00,83.763,83.769,83.757,83.768,16000000.0
2007-03-28 06:58:00,83.743,83.748,83.716,83.716,11200000.0
2007-03-28 06:59:00,83.716,83.716,83.701,83.701,16400000.0
2007-03-28 07:00:00,83.693,83.693,83.677,83.677,11200000.0
2007-03-28 07:01:00,83.67,83.67,83.66,83.661,11200000.0
2007-03-28 07:02:00,83.663,83.663,83.637,83.637,12800000.0
2007-03-28 07:03:00,83.654,83.66,83.651,83.652,8000000.0
2007-03-28 07:04:00,83.651,83.651,83.629,83.642,11200000.0
2007-03-28 07:05:00,83.636,83.636,83.593,83.594,14400000.0
2007-03-28 07:06:00,83.585,83.585,83.568,83.582,16000000.0
2007-03-28 07:07:00,83.59,83.619,83.59,83.617,11200000.0
2007-03-28 07:08:00,83.623,83.623,83.605,83.605,28800000.0
2007-03-28 07:09:00,83.603,83.607,83.594,83.595,14400000.0
2007-03-28 07:10:00,83.57,83.57,83.542,83.542,8000000.0
2007-03-28 07:11:00,83.532,83.535,83.521,83.535,17600000.0
2007-03-28 07:12:00,83.552,83.552,83.539,83.545,12800000.0
2007-03-28 07:13:00,83.546,83.568,83.546,83.568,14400000.0
2007-03-28 07:14:00,83.579,83.579,83.562,83.567,12800000.0
2007-03-28 07:15:00,83.569,83.569,83.558,83.562,11200000.0
2007-03-28 07:16:00,83.556,83.571,83.556,83.569,14400000.0
2007-03-28 07:17:00,83.574,83.594,83.574,83.594,11200000.0
2007-03-28 07:18:00,83.587,83.589,83.575,83.579,14400000.0
2007-03-28 07:19:00,83.581,83.597,83.581,83.591,11200000.0
2007-03-28 07:20:00,83.593,83.593,83.577,83.577,11200000.0
2007-03-28 07:21:00,83.574,83.574,83.558,83.56,12800000.0
2007-03-28 07:22:00,83.58,83.58,83.562,83.562,8000000.0
2007-03-28 07:23:00,83.576,83.583,83.569,83.581,16000000.0
2007-03-28 07:24:00,83.581,83.596,83.581,83.594,10600000.0
2007-03-28 07:25:00,83.594,83.613,83.594,83.613,11200000.0
2007-03-28 07:26:00,83.613,83.619,83.604,83.616,12800000.0
2007-03-28 07:27:00,83.619,83.651,83.619,83.651,9600000.0
2007-03-28 07:28:00,83.657,83.657,83.634,83.634,11200000.0
2007-03-28 07:29:00,83.626,83.631,83.611,83.611,27200000.0
2007-03-28 07:30:00,83.595,83.598,83.582,83.582,12800000.0
2007-03-28 07:31:00,83.585,83.587,83.576,83.587,11200000.0
2007-03-28 07:32:00,83.582,83.591,83.582,83.589,15400000.0
2007-03-28 07:33:00,83.578,83.582,83.571,83.574,16000000.0
2007-03-28 07:34:00,83.56,83.562,83.554,83.554,11200000.0
2007-03-28 07:35:00,83.574,83.577,83.57,83.575,16000000.0
2007-03-28 07:36:00,83.592,83.61,83.592,83.603,12800000.0
2007-03-28 07:37:00,83.62,83.624,83.604,83.604,14400000.0
2007-03-28 07:38:00,83.633,83.635,83.627,83.635,11200000.0
2007-03-28 07:39:00,83.637,83.653,83.637,83.652,19200000.0
2007-03-28 07:40:00,83.653,83.654,83.642,83.642,11200000.0
2007-03-28 07:41:00,83.648,83.648,83.634,83.639,11600000.0
2007-03-28 07:42:00,83.637,83.649,83.632,83.643,33600000.0
2007-03-28 07:43:00,83.628,83.629,83.617,83.624,28800000.0
2007-03-28 07:44:00,83.601,83.601,83.579,83.579,11200000.0
2007-03-28 07:45:00,83.557,83.558,83.491,83.548,14400000.0
2007-03-28 07:46:00,83.558,83.569,83.558,83.564,11200000.0
2007-03-28 07:47:00,83.569,83.6,83.569,83.6,11200000.0
2007-03-28 07:48:00,83.596,83.606,83.596,83.6,11200000.0
2007-03-28 07:49:00,83.6,83.631,83.6,83.613,14400000.0
2007-03-28 07:50:00,83.619,83.636,83.619,83.631,11200000.0
2007-03-28 07:51:00,83.614,83.624,83.612,83.62,38400000.0
2007-03-28 07:52:00,83.608,83.618,83.607,83.611,17600000.0
2007-03-28 07:53:00,83.606,83.606,83.578,83.578,11200000.0
2007-03-28 07:54:00,83.561,83.597,83.553,83.597,12800000.0
2007-03-28 07:55:00,83.611,83.626,83.609,83.625,30400000.0
2007-03-28 07:56:00,83.624,83.624,83.598,83.606,16000000.0
2007-03-28 07:57:00,83.598,83.602,83.592,83.602,17600000.0
2007-03-28 07:58:00,83.599,83.599,83.585,83.585,13200000.0
2007-03-28 07:59:00,83.577,83.585,83.564,83.583,17600000.0
2007-03-28 08:00:00,83.591,83.61,83.591,83.609,12800000.0
2007-03-28 08:01:00,83.635,83.654,83.629,83.629,11200000.0
2007-03-28 08:02:00,83.615,83.615,83.593,83.598,12800000.0
2007-03-28 08:03:00,83.577,83.577,83.554,83.554,16000000.0
2007-03-28 08:04:00,83.532,83.543,83.514,83.543,11200000.0
2007-03-28 08:05:00,83.54,83.549,83.531,83.549,12800000.0
2007-03-28 08:06:00,83.543,83.549,83.538,83.538,11200000.0
2007-03-28 08:07:00,83.568,83.568,83.55,83.555,16000000.0
2007-03-28 08:08:00,83.58,83.596,83.58,83.583,12800000.0
2007-03-28 08:09:00,83.586,83.586,83.567,83.57,12800000.0
2007-03-28 08:10:00,83.577,83.593,83.577,83.587,29800000.0
2007-03-28 08:11:00,83.575,83.575,83.524,83.524,12800000.0
2007-03-28 08:12:00,83.527,83.545,83.527,83.542,9600000.0
2007-03-28 08:13:00,83.541,83.544,83.527,83.527,8000000.0
2007-03-28 08:14:00,83.546,83.546,83.53,83.536,16000000.0
2007-03-28 08:15:00,83.549,83.573,83.545,83.573,11200000.0
2007-03-28 08:16:00,83.58,83.58,83.569,83.569,11200000.0
2007-03-28 08:17:00,83.58,83.598,83.579,83.595,11200000.0
2007-03-28 08:18:00,83.612,83.641,83.606,83.641,11200000.0
2007-03-28 08:19:00,83.633,83.637,83.613,83.613,11200000.0
2007-03-28 08:20:00,83.605,83.605,83.586,83.586,12800000.0
2007-03-28 08:21:00,83.604,83.614,83.599,83.604,11200000.0
2007-03-28 08:22:00,83.616,83.632,83.616,83.624,11200000.0
2007-03-28 08:23:00,83.633,83.642,83.632,83.639,16000000.0
2007-03-28 08:24:00,83.641,83.669,83.641,83.659,17600000.0
2007-03-28 08:25:00,83.669,83.702,83.669,83.693,12800000.0
2007-03-28 08:26:00,83.688,83.688,83.645,83.645,12800000.0
2007-03-28 08:27:00,83.625,83.631,83.612,83.612,11200000.0
2007-03-28 08:28:00,83.587,83.609,83.587,83.609,11200000.0
2007-03-28 08:29:00,83.629,83.654,83.629,83.654,11200000.0
2007-03-28 08:30:00,83.648,83.66,83.644,83.644,12800000.0
2007-03-28 08:31:00,83.653,83.672,83.653,83.672,12800000.0
2007-03-28 08:32:00,83.67,83.67,83.645,83.645,14400000.0
2007-03-28 08:33:00,83.638,83.638,83.605,83.605,41400000.0
2007-03-28 08:34:00,83.618,83.618,83.609,83.609,12800000.0
2007-03-28 08:35:00,83.598,83.601,83.574,83.574,48000000.0
2007-03-28 08:36:00,83.56,83.578,83.533,83.533,16000000.0
2007-03-28 08:37:00,83.515,83.515,83.478,83.498,14400000.0
2007-03-28 08:38:00,83.508,83.509,83.498,83.498,18400000.0
2007-03-28 08:39:00,83.503,83.551,83.497,83.551,14400000.0
2007-03-28 08:40:00,83.551,83.563,83.551,83.558,11200000.0
2007-03-28 08:41:00,83.557,83.557,83.54,83.552,32000000.0
2007-03-28 08:42:00,83.559,83.56,83.549,83.551,14400000.0
2007-03-28 08:43:00,83.563,83.581,83.554,83.581,12800000.0
2007-03-28 08:44:00,83.564,83.578,83.56,83.57,16000000.0
2007-03-28 08:45:00,83.563,83.563,83.547,83.56,12800000.0
2007-03-28 08:46:00,83.551,83.551,83.525,83.525,16000000.0
2007-03-28 08:47:00,83.506,83.506,83.458,83.46,24000000.0
2007-03-28 08:48:00,83.454,83.466,83.446,83.466,17600000.0
2007-03-28 08:49:00,83.478,83.479,83.452,83.457,17600000.0
2007-03-28 08:50:00,83.444,83.448,83.437,83.437,12800000.0
2007-03-28 08:51:00,83.445,83.445,83.424,83.445,22400000.0
2007-03-28 08:52:00,83.44,83.464,83.44,83.453,35200000.0
2007-03-28 08:53:00,83.457,83.469,83.452,83.469,56000000.0
2007-03-28 08:54:00,83.486,83.505,83.485,83.505,17600000.0
2007-03-28 08:55:00,83.515,83.52,83.509,83.513,14400000.0
2007-03-28 08:56:00,83.513,83.528,83.512,83.528,14400000.0
2007-03-28 08:57:00,83.527,83.541,83.527,83.541,43200000.0
2007-03-28 08:58:00,83.559,83.567,83.559,83.56,11200000.0
2007-03-28 08:59:00,83.559,83.579,83.559,83.576,14400000.0
2007-03-28 09:00:00,83.602,83.64,83.602,83.607,32000000.0
2007-03-28 09:01:00,83.588,83.588,83.566,83.566,31400000.0
2007-03-28 09:02:00,83.556,83.556,83.537,83.537,19200000.0
2007-03-28 09:03:00,83.519,83.52,83.508,83.511,16000000.0
2007-03-28 09:04:00,83.502,83.548,83.502,83.545,22400000.0
2007-03-28 09:05:00,83.554,83.568,83.554,83.568,19200000.0
2007-03-28 09:06:00,83.564,83.568,83.559,83.563,30400000.0
2007-03-28 09:07:00,83.564,83.567,83.561,83.561,19200000.0
2007-03-28 09:08:00,83.545,83.545,83.515,83.517,12800000.0
2007-03-28 09:09:00,83.533,83.533,83.521,83.528,45800000.0
2007-03-28 09:10:00,83.524,83.541,83.514,83.53,24000000.0
2007-03-28 09:11:00,83.528,83.528,83.511,83.511,28800000.0
2007-03-28 09:12:00,83.515,83.546,83.515,83.543,14400000.0
2007-03-28 09:13:00,83.552,83.555,83.533,83.555,12800000.0
2007-03-28 09:14:00,83.554,83.56,83.537,83.552,12800000.0
2007-03-28 09:15:00,83.543,83.552,83.543,83.55,30400000.0
2007-03-28 09:16:00,83.555,83.555,83.503,83.503,49600000.0
2007-03-28 09:17:00,83.491,83.491,83.47,83.48,77600000.0
2007-03-28 09:18:00,83.477,83.477,83.458,83.466,72000000.0
2007-03-28 09:19:00,83.486,83.486,83.462,83.465,65600000.0
2007-03-28 09:20:00,83.487,83.489,83.48,83.489,76200000.0
2007-03-28 09:21:00,83.482,83.482,83.46,83.46,49600000.0
2007-03-28 09:22:00,83.474,83.474,83.46,83.46,36200000.0
2007-03-28 09:23:00,83.506,83.528,83.506,83.528,3200000.0
2007-03-28 09:24:00,83.533,83.537,83.521,83.521,43200000.0
2007-03-28 09:25:00,83.519,83.523,83.516,83.523,18600000.0
2007-03-28 09:26:00,83.541,83.544,83.534,83.544,32000000.0
2007-03-28 09:27:00,83.537,83.545,83.532,83.545,70400000.0
2007-03-28 09:28:00,83.546,83.554,83.539,83.554,11200000.0
2007-03-28 09:29:00,83.536,83.538,83.519,83.536,36800000.0
2007-03-28 09:30:00,83.555,83.557,83.547,83.553,25600000.0
2007-03-28 09:31:00,83.547,83.573,83.547,83.573,12800000.0
2007-03-28 09:32:00,83.571,83.571,83.551,83.551,33600000.0
2007-03-28 09:33:00,83.54,83.545,83.524,83.524,9600000.0
2007-03-28 09:34:00,83.526,83.55,83.526,83.55,33600000.0
2007-03-28 09:35:00,83.554,83.57,83.538,83.57,52800000.0
2007-03-28 09:36:00,83.574,83.587,83.571,83.578,45800000.0
2007-03-28 09:37:00,83.585,83.587,83.575,83.575,33600000.0
2007-03-28 09:38:00,83.564,83.572,83.557,83.561,12800000.0
2007-03-28 09:39:00,83.545,83.561,83.544,83.554,43200000.0
2007-03-28 09:40:00,83.558,83.561,83.548,83.548,46400000.0
2007-03-28 09:41:00,83.548,83.562,83.548,83.555,30400000.0
2007-03-28 09:42:00,83.563,83.563,83.551,83.555,43200000.0
2007-03-28 09:43:00,83.575,83.585,83.565,83.565,56000000.0
2007-03-28 09:44:00,83.554,83.565,83.545,83.547,30400000.0
2007-03-28 09:45:00,83.539,83.548,83.531,83.548,19200000.0
2007-03-28 09:46:00,83.547,83.547,83.524,83.532,27200000.0
2007-03-28 09:47:00,83.526,83.533,83.526,83.533,12800000.0
2007-03-28 09:48:00,83.536,83.536,83.519,83.528,12800000.0
2007-03-28 09:49:00,83.518,83.532,83.514,83.522,15400000.0
2007-03-28 09:50:00,83.489,83.496,83.477,83.496,33600000.0
2007-03-28 09:51:00,83.5,83.5,83.49,83.491,84200000.0
2007-03-28 09:52:00,83.493,83.507,83.493,83.501,10600000.0
2007-03-28 09:53:00,83.495,83.506,83.492,83.501,30800000.0
2007-03-28 09:54:00,83.485,83.486,83.467,83.467,12800000.0
2007-03-28 09:55:00,83.485,83.504,83.485,83.504,33600000.0
2007-03-28 09:56:00,83.503,83.503,83.474,83.474,36800000.0
2007-03-28 09:57:00,83.471,83.48,83.464,83.47,24000000.0
2007-03-28 09:58:00,83.488,83.494,83.487,83.487,32000000.0
2007-03-28 09:59:00,83.479,83.479,83.441,83.441,51200000.0
2007-03-28 10:00:00,83.43,83.463,83.43,83.463,62400000.0
2007-03-28 10:01:00,83.446,83.47,83.446,83.463,17600000.0
2007-03-28 10:02:00,83.468,83.479,83.468,83.473,36800000.0
2007-03-28 10:03:00,83.484,83.49,83.473,83.49,44800000.0
2007-03-28 10:04:00,83.496,83.505,83.492,83.492,40000000.0
2007-03-28 10:05:00,83.499,83.512,83.497,83.512,37800000.0
2007-03-28 10:06:00,83.516,83.52,83.512,83.515,33000000.0
2007-03-28 10:07:00,83.522,83.574,83.522,83.566,43200000.0
2007-03-28 10:08:00,83.588,83.592,83.584,83.588,49600000.0
2007-03-28 10:09:00,83.594,83.609,83.594,83.6,8000000.0
2007-03-28 10:10:00,83.609,83.616,83.588,83.588,46400000.0
2007-03-28 10:11:00,83.582,83.582,83.572,83.58,57000000.0
2007-03-28 10:12:00,83.598,83.598,83.585,83.585,57600000.0
2007-03-28 10:13:00,83.603,83.613,83.603,83.606,41600000.0
2007-03-28 10:14:00,83.607,83.609,83.597,83.597,30400000.0
2007-03-28 10:15:00,83.581,83.581,83.569,83.574,30400000.0
2007-03-28 10:16:00,83.577,83.583,83.571,83.582,18000000.0
2007-03-28 10:17:00,83.578,83.587,83.578,83.584,4800000.0
2007-03-28 10:18:00,83.586,83.589,83.578,83.589,12800000.0
2007-03-28 10:19:00,83.577,83.595,83.577,83.588,73400000.0
2007-03-28 10:20:00,83.588,83.588,83.57,83.572,15400000.0
2007-03-28 10:21:00,83.568,83.574,83.566,83.567,35200000.0
2007-03-28 10:22:00,83.582,83.595,83.582,83.595,15400000.0
2007-03-28 10:23:00,83.592,83.602,83.589,83.589,34000000.0
2007-03-28 10:24:00,83.598,83.599,83.591,83.593,43200000.0
2007-03-28 10:25:00,83.593,83.593,83.577,83.585,64000000.0
2007-03-28 10:26:00,83.592,83.6,83.591,83.6,36800000.0
2007-03-28 10:27:00,83.599,83.609,83.596,83.609,52200000.0
2007-03-28 10:28:00,83.62,83.627,83.612,83.626,88000000.0
2007-03-28 10:29:00,83.622,83.633,83.618,83.618,17600000.0
2007-03-28 10:30:00,83.628,83.629,83.616,83.62,26600000.0
2007-03-28 10:31:00,83.6,83.6,83.589,83.589,3200000.0
2007-03-28 10:32:00,83.612,83.616,83.6,83.6,45800000.0
2007-03-28 10:33:00,83.586,83.586,83.566,83.566,4800000.0
2007-03-28 10:34:00,83.549,83.56,83.546,83.546,17600000.0
2007-03-28 10:35:00,83.522,83.522,83.478,83.478,12800000.0
2007-03-28 10:36:00,83.456,83.466,83.456,83.465,11200000.0
2007-03-28 10:37:00,83.454,83.463,83.442,83.452,19200000.0
2007-03-28 10:38:00,83.468,83.468,83.457,83.457,28800000.0
2007-03-28 10:39:00,83.47,83.48,83.47,83.47,16000000.0
2007-03-28 10:40:00,83.493,83.493,83.472,83.475,24400000.0
2007-03-28 10:41:00,83.475,83.475,83.461,83.469,57600000.0
2007-03-28 10:42:00,83.483,83.495,83.477,83.495,38400000.0
2007-03-28 10:43:00,83.501,83.516,83.501,83.505,17600000.0
2007-03-28 10:44:00,83.506,83.519,83.502,83.519,19200000.0
2007-03-28 10:45:00,83.525,83.539,83.525,83.525,22400000.0
2007-03-28 10:46:00,83.524,83.533,83.524,83.53,28800000.0
2007-03-28 10:47:00,83.536,83.544,83.535,83.537,25600000.0
2007-03-28 10:48:00,83.538,83.541,83.532,83.532,38400000.0
2007-03-28 10:49:00,83.544,83.551,83.537,83.551,25600000.0
2007-03-28 10:50:00,83.551,83.551,83.537,83.545,59200000.0
2007-03-28 10:51:00,83.557,83.58,83.557,83.571,68800000.0
2007-03-28 10:52:00,83.553,83.568,83.553,83.561,35200000.0
2007-03-28 10:53:00,83.554,83.562,83.546,83.553,59200000.0
2007-03-28 10:54:00,83.527,83.543,83.527,83.543,54400000.0
2007-03-28 10:55:00,83.549,83.557,83.538,83.557,41600000.0
2007-03-28 10:56:00,83.538,83.555,83.537,83.555,44800000.0
2007-03-28 10:57:00,83.537,83.56,83.537,83.56,33600000.0
2007-03-28 10:58:00,83.547,83.547,83.536,83.541,40000000.0
2007-03-28 10:59:00,83.537,83.537,83.513,83.513,49600000.0
2007-03-28 11:00:00,83.512,83.522,83.512,83.518,51200000.0
2007-03-28 11:01:00,83.505,83.513,83.503,83.503,12800000.0
2007-03-28 11:02:00,83.512,83.513,83.496,83.51,19200000.0
2007-03-28 11:03:00,83.519,83.525,83.504,83.522,36800000.0
2007-03-28 11:04:00,83.524,83.531,83.523,83.531,27200000.0
2007-03-28 11:05:00,83.546,83.556,83.532,83.556,11200000.0
2007-03-28 11:06:00,83.548,83.557,83.548,83.552,30400000.0
2007-03-28 11:07:00,83.562,83.562,83.54,83.54,46400000.0
2007-03-28 11:08:00,83.555,83.563,83.551,83.561,32000000.0
2007-03-28 11:09:00,83.56,83.565,83.554,83.563,75200000.0
2007-03-28 11:10:00,83.561,83.561,83.549,83.549,36800000.0
2007-03-28 11:11:00,83.545,83.545,83.531,83.531,52200000.0
2007-03-28 11:12:00,83.538,83.544,83.526,83.527,69800000.0
2007-03-28 11:13:00,83.505,83.522,83.505,83.52,11200000.0
2007-03-28 11:14:00,83.527,83.544,83.527,83.539,57600000.0
2007-03-28 11:15:00,83.553,83.554,83.54,83.541,11200000.0
2007-03-28 11:16:00,83.531,83.547,83.524,83.547,17600000.0
2007-03-28 11:17:00,83.532,83.552,83.532,83.552,54400000.0
2007-03-28 11:18:00,83.568,83.568,83.534,83.534,73600000.0
2007-03-28 11:19:00,83.532,83.552,83.532,83.545,56000000.0
2007-03-28 11:20:00,83.539,83.544,83.531,83.531,35600000.0
2007-03-28 11:21:00,83.532,83.533,83.521,83.523,40000000.0
2007-03-28 11:22:00,83.527,83.549,83.527,83.534,42000000.0
2007-03-28 11:23:00,83.527,83.534,83.513,83.527,51200000.0
2007-03-28 11:24:00,83.522,83.54,83.514,83.54,52800000.0
2007-03-28 11:25:00,83.528,83.528,83.514,83.52,35200000.0
2007-03-28 11:26:00,83.539,83.56,83.533,83.56,27200000.0
2007-03-28 11:27:00,83.56,83.56,83.545,83.554,12800000.0
2007-03-28 11:28:00,83.562,83.583,83.562,83.579,41600000.0
2007-03-28 11:29:00,83.56,83.56,83.554,83.554,3200000.0
2007-03-28 11:30:00,83.557,83.57,83.557,83.567,11200000.0
2007-03-28 11:31:00,83.559,83.559,83.549,83.554,27200000.0
2007-03-28 11:32:00,83.557,83.56,83.552,83.552,35200000.0
2007-03-28 11:33:00,83.553,83.554,83.548,83.548,17600000.0
2007-03-28 11:34:00,83.55,83.557,83.546,83.557,33600000.0
2007-03-28 11:35:00,83.551,83.555,83.536,83.552,17600000.0
2007-03-28 11:36:00,83.555,83.555,83.537,83.549,42600000.0
2007-03-28 11:37:00,83.551,83.551,83.542,83.549,41000000.0
2007-03-28 11:38:00,83.545,83.555,83.537,83.555,27200000.0
2007-03-28 11:39:00,83.568,83.568,83.549,83.549,11200000.0
2007-03-28 11:40:00,83.565,83.597,83.565,83.597,22400000.0
2007-03-28 11:41:00,83.6,83.611,83.6,83.605,11200000.0
2007-03-28 11:42:00,83.599,83.608,83.599,83.608,38400000.0
2007-03-28 11:43:00,83.613,83.613,83.579,83.579,17600000.0
2007-03-28 11:44:00,83.594,83.602,83.592,83.594,59200000.0
2007-03-28 11:45:00,83.589,83.596,83.585,83.585,49600000.0
2007-03-28 11:46:00,83.599,83.604,83.589,83.596,10600000.0
2007-03-28 11:47:00,83.597,83.604,83.597,83.602,55400000.0
2007-03-28 11:48:00,83.576,83.607,83.576,83.607,14400000.0
2007-03-28 11:49:00,83.6,83.622,83.6,83.622,41600000.0
2007-03-28 11:50:00,83.632,83.632,83.614,83.617,45200000.0
2007-03-28 11:51:00,83.605,83.606,83.598,83.602,44800000.0
2007-03-28 11:52:00,83.601,83.601,83.586,83.595,32000000.0
2007-03-28 11:53:00,83.59,83.597,83.587,83.587,35200000.0
2007-03-28 11:54:00,83.595,83.604,83.59,83.602,48000000.0
2007-03-28 11:55:00,83.604,83.604,83.596,83.598,44800000.0
2007-03-28 11:56:00,83.599,83.611,83.599,83.606,63400000.0
2007-03-28 11:57:00,83.604,83.607,83.587,83.587,11200000.0
2007-03-28 11:58:00,83.591,83.598,83.578,83.578,41600000.0
2007-03-28 11:59:00,83.591,83.596,83.591,83.591,50600000.0
2007-03-28 12:00:00,83.596,83.596,83.583,83.584,36800000.0
2007-03-28 12:01:00,83.574,83.576,83.562,83.576,19200000.0
2007-03-28 12:02:00,83.576,83.583,83.571,83.571,12200000.0
2007-03-28 12:03:00,83.584,83.596,83.584,83.596,51200000.0
2007-03-28 12:04:00,83.597,83.603,83.595,83.596,24000000.0
2007-03-28 12:05:00,83.601,83.609,83.597,83.597,28200000.0
2007-03-28 12:06:00,83.596,83.606,83.595,83.606,24000000.0
2007-03-28 12:07:00,83.607,83.607,83.593,83.604,20200000.0
2007-03-28 12:08:00,83.594,83.605,83.594,83.595,12800000.0
2007-03-28 12:09:00,83.595,83.601,83.59,83.601,11200000.0
2007-03-28 12:10:00,83.594,83.594,83.58,83.58,11200000.0
2007-03-28 12:11:00,83.577,83.585,83.573,83.585,27200000.0
2007-03-28 12:12:00,83.59,83.594,83.587,83.587,30400000.0
2007-03-28 12:13:00,83.583,83.583,83.564,83.564,14400000.0
2007-03-28 12:14:00,83.562,83.574,83.552,83.574,16000000.0
2007-03-28 12:15:00,83.573,83.573,83.543,83.543,12800000.0
2007-03-28 12:16:00,83.55,83.557,83.546,83.547,27200000.0
2007-03-28 12:17:00,83.54,83.54,83.531,83.532,43200000.0
2007-03-28 12:18:00,83.531,83.54,83.528,83.54,25600000.0
2007-03-28 12:19:00,83.54,83.548,83.537,83.54,34000000.0
2007-03-28 12:20:00,83.554,83.564,83.554,83.558,36800000.0
2007-03-28 12:21:00,83.546,83.547,83.539,83.541,59200000.0
2007-03-28 12:22:00,83.519,83.528,83.519,83.523,30400000.0
2007-03-28 12:23:00,83.522,83.522,83.507,83.507,32000000.0
2007-03-28 12:24:00,83.5,83.5,83.474,83.474,33600000.0
2007-03-28 12:25:00,83.474,83.481,83.469,83.472,22400000.0
2007-03-28 12:26:00,83.473,83.478,83.473,83.474,30400000.0
2007-03-28 12:27:00,83.458,83.459,83.451,83.459,30400000.0
2007-03-28 12:28:00,83.459,83.465,83.457,83.458,60800000.0
2007-03-28 12:29:00,83.378,83.487,83.32,83.334,115200000.0
2007-03-28 12:30:00,83.427,83.458,83.348,83.44,46400000.0
2007-03-28 12:31:00,83.438,83.443,83.43,83.435,70400000.0
2007-03-28 12:32:00,83.439,83.451,83.439,83.448,28800000.0
2007-03-28 12:33:00,83.433,83.442,83.433,83.442,40000000.0
2007-03-28 12:34:00,83.451,83.451,83.443,83.446,27200000.0
2007-03-28 12:35:00,83.445,83.448,83.434,83.445,25600000.0
2007-03-28 12:36:00,83.456,83.456,83.446,83.446,48000000.0
2007-03-28 12:37:00,83.45,83.464,83.449,83.464,12800000.0
2007-03-28 12:38:00,83.457,83.457,83.446,83.457,14400000.0
2007-03-28 12:39:00,83.46,83.463,83.455,83.455,24000000.0
2007-03-28 12:40:00,83.453,83.464,83.451,83.463,16000000.0
2007-03-28 12:41:00,83.468,83.468,83.462,83.462,22400000.0
2007-03-28 12:42:00,83.45,83.455,83.443,83.448,22400000.0
2007-03-28 12:43:00,83.467,83.473,83.461,83.468,36800000.0
2007-03-28 12:44:00,83.473,83.473,83.458,83.472,22400000.0
2007-03-28 12:45:00,83.493,83.535,83.493,83.535,35200000.0
2007-03-28 12:46:00,83.531,83.534,83.514,83.521,44800000.0
2007-03-28 12:47:00,83.514,83.527,83.514,83.527,12800000.0
2007-03-28 12:48:00,83.527,83.527,83.521,83.527,32000000.0
2007-03-28 12:49:00,83.528,83.53,83.524,83.526,12800000.0
2007-03-28 12:50:00,83.514,83.532,83.514,83.52,16000000.0
2007-03-28 12:51:00,83.522,83.537,83.52,83.523,12800000.0
2007-03-28 12:52:00,83.522,83.545,83.514,83.533,25000000.0
2007-03-28 12:53:00,83.531,83.538,83.53,83.53,11200000.0
2007-03-28 12:54:00,83.531,83.546,83.531,83.54,11200000.0
2007-03-28 12:55:00,83.541,83.546,83.54,83.546,11600000.0
2007-03-28 12:56:00,83.538,83.548,83.538,83.543,12800000.0
2007-03-28 12:57:00,83.54,83.546,83.533,83.545,27200000.0
2007-03-28 12:58:00,83.538,83.542,83.534,83.534,12800000.0
2007-03-28 12:59:00,83.539,83.552,83.539,83.551,14400000.0
2007-03-28 13:00:00,83.556,83.556,83.541,83.543,16000000.0
2007-03-28 13:01:00,83.531,83.531,83.513,83.517,17600000.0
2007-03-28 13:02:00,83.519,83.521,83.506,83.521,12200000.0
2007-03-28 13:03:00,83.504,83.518,83.504,83.507,12800000.0
2007-03-28 13:04:00,83.527,83.532,83.518,83.532,16000000.0
2007-03-28 13:05:00,83.546,83.546,83.537,83.537,12800000.0
2007-03-28 13:06:00,83.541,83.545,83.54,83.541,17600000.0
2007-03-28 13:07:00,83.539,83.542,83.537,83.537,12800000.0
2007-03-28 13:08:00,83.534,83.534,83.519,83.519,32000000.0
2007-03-28 13:09:00,83.519,83.524,83.518,83.518,28800000.0
2007-03-28 13:10:00,83.526,83.555,83.526,83.555,32000000.0
2007-03-28 13:11:00,83.558,83.558,83.544,83.558,19200000.0
2007-03-28 13:12:00,83.57,83.6,83.57,83.6,16000000.0
2007-03-28 13:13:00,83.623,83.623,83.614,83.614,11200000.0
2007-03-28 13:14:00,83.614,83.621,83.606,83.621,11200000.0
2007-03-28 13:15:00,83.626,83.627,83.61,83.61,12800000.0
2007-03-28 13:16:00,83.601,83.61,83.601,83.61,25600000.0
2007-03-28 13:17:00,83.617,83.617,83.602,83.604,12800000.0
2007-03-28 13:18:00,83.606,83.618,83.606,83.618,56000000.0
2007-03-28 13:19:00,83.604,83.604,83.568,83.6,14400000.0
2007-03-28 13:20:00,83.612,83.614,83.601,83.613,12800000.0
2007-03-28 13:21:00,83.617,83.618,83.611,83.615,56000000.0
2007-03-28 13:22:00,83.629,83.639,83.628,83.628,11200000.0
2007-03-28 13:23:00,83.619,83.625,83.619,83.625,11200000.0
2007-03-28 13:24:00,83.617,83.626,83.616,83.626,14400000.0
2007-03-28 13:25:00,83.636,83.636,83.624,83.628,12800000.0
2007-03-28 13:26:00,83.61,83.61,83.574,83.574,24000000.0
2007-03-28 13:27:00,83.578,83.586,83.576,83.586,4800000.0
2007-03-28 13:28:00,83.575,83.576,83.566,83.573,20800000.0
2007-03-28 13:29:00,83.548,83.56,83.54,83.54,22400000.0
2007-03-28 13:30:00,83.57,83.572,83.564,83.572,36800000.0
2007-03-28 13:31:00,83.561,83.571,83.557,83.571,11200000.0
2007-03-28 13:32:00,83.57,83.574,83.564,83.574,17600000.0
2007-03-28 13:33:00,83.571,83.575,83.566,83.567,12800000.0
2007-03-28 13:34:00,83.572,83.572,83.554,83.554,12800000.0
2007-03-28 13:35:00,83.563,83.563,83.548,83.557,12800000.0
2007-03-28 13:36:00,83.552,83.565,83.55,83.559,47400000.0
2007-03-28 13:37:00,83.57,83.573,83.558,83.558,11200000.0
2007-03-28 13:38:00,83.566,83.575,83.559,83.575,28800000.0
2007-03-28 13:39:00,83.57,83.574,83.555,83.555,25600000.0
2007-03-28 13:40:00,83.572,83.581,83.572,83.581,12800000.0
2007-03-28 13:41:00,83.566,83.579,83.557,83.579,16000000.0
2007-03-28 13:42:00,83.577,83.581,83.566,83.566,12800000.0
2007-03-28 13:43:00,83.566,83.567,83.557,83.557,25600000.0
2007-03-28 13:44:00,83.56,83.586,83.56,83.586,29200000.0
2007-03-28 13:45:00,83.571,83.591,83.571,83.579,12800000.0
2007-03-28 13:46:00,83.595,83.612,83.595,83.612,14400000.0
2007-03-28 13:47:00,83.629,83.63,83.623,83.63,27200000.0
2007-03-28 13:48:00,83.641,83.651,83.633,83.633,14400000.0
2007-03-28 13:49:00,83.623,83.629,83.621,83.623,33600000.0
2007-03-28 13:50:00,83.625,83.631,83.619,83.619,33600000.0
2007-03-28 13:51:00,83.602,83.606,83.6,83.6,16000000.0
2007-03-28 13:52:00,83.606,83.624,83.606,83.619,40000000.0
2007-03-28 13:53:00,83.623,83.633,83.62,83.622,36800000.0
2007-03-28 13:54:00,83.628,83.635,83.628,83.635,24000000.0
2007-03-28 13:55:00,83.638,83.647,83.638,83.646,11200000.0
2007-03-28 13:56:00,83.657,83.666,83.656,83.666,14400000.0
2007-03-28 13:57:00,83.685,83.695,83.682,83.695,14800000.0
2007-03-28 13:58:00,83.692,83.695,83.683,83.688,32000000.0
2007-03-28 13:59:00,83.681,83.684,83.678,83.678,48000000.0
2007-03-28 14:00:00,83.667,83.667,83.656,83.659,32000000.0
2007-03-28 14:01:00,83.658,83.664,83.65,83.65,14400000.0
2007-03-28 14:02:00,83.637,83.637,83.618,83.625,28800000.0
2007-03-28 14:03:00,83.622,83.631,83.612,83.612,14400000.0
2007-03-28 14:04:00,83.598,83.6,83.589,83.598,14400000.0
2007-03-28 14:05:00,83.613,83.63,83.613,83.63,25600000.0
2007-03-28 14:06:00,83.648,83.648,83.64,83.642,17600000.0
2007-03-28 14:07:00,83.632,83.638,83.624,83.624,12800000.0
2007-03-28 14:08:00,83.629,83.644,83.628,83.628,24000000.0
2007-03-28 14:09:00,83.631,83.631,83.618,83.619,11200000.0
2007-03-28 14:10:00,83.621,83.621,83.598,83.598,17600000.0
2007-03-28 14:11:00,83.595,83.598,83.586,83.586,12800000.0
2007-03-28 14:12:00,83.576,83.579,83.573,83.578,12800000.0
2007-03-28 14:13:00,83.586,83.594,83.582,83.593,24000000.0
2007-03-28 14:14:00,83.597,83.608,83.58,83.58,20800000.0
2007-03-28 14:15:00,83.579,83.592,83.578,83.583,33400000.0
2007-03-28 14:16:00,83.582,83.582,83.572,83.577,27200000.0
2007-03-28 14:17:00,83.563,83.563,83.532,83.532,11200000.0
2007-03-28 14:18:00,83.516,83.523,83.462,83.462,16000000.0
2007-03-28 14:19:00,83.493,83.518,83.493,83.512,40000000.0
2007-03-28 14:20:00,83.523,83.523,83.509,83.516,14400000.0
2007-03-28 14:21:00,83.52,83.52,83.51,83.51,33000000.0
2007-03-28 14:22:00,83.514,83.545,83.514,83.545,14400000.0
2007-03-28 14:23:00,83.559,83.577,83.559,83.571,17000000.0
2007-03-28 14:24:00,83.58,83.589,83.577,83.589,36800000.0
2007-03-28 14:25:00,83.592,83.592,83.579,83.579,9600000.0
2007-03-28 14:26:00,83.576,83.579,83.571,83.571,19200000.0
2007-03-28 14:27:00,83.572,83.578,83.565,83.565,11200000.0
2007-03-28 14:28:00,83.57,83.584,83.57,83.574,11200000.0
2007-03-28 14:29:00,83.57,83.574,83.569,83.574,12800000.0
2007-03-28 14:30:00,83.523,83.529,83.52,83.523,11200000.0
2007-03-28 14:31:00,83.521,83.521,83.394,83.48,15400000.0
2007-03-28 14:32:00,83.475,83.509,83.475,83.509,4800000.0
2007-03-28 14:33:00,83.508,83.508,83.468,83.468,17600000.0
2007-03-28 14:34:00,83.43,83.433,83.417,83.422,18000000.0
2007-03-28 14:35:00,83.41,83.41,83.375,83.375,4800000.0
2007-03-28 14:36:00,83.35,83.365,83.338,83.338,12800000.0
2007-03-28 14:37:00,83.338,83.338,83.317,83.317,14400000.0
2007-03-28 14:38:00,83.338,83.356,83.338,83.356,11200000.0
2007-03-28 14:39:00,83.369,83.391,83.369,83.391,9600000.0
2007-03-28 14:40:00,83.393,83.401,83.388,83.391,16000000.0
2007-03-28 14:41:00,83.386,83.392,83.376,83.376,11200000.0
2007-03-28 14:42:00,83.389,83.389,83.371,83.377,12800000.0
2007-03-28 14:43:00,83.389,83.391,83.366,83.366,17600000.0
2007-03-28 14:44:00,83.392,83.396,83.374,83.396,12200000.0
2007-03-28 14:45:00,83.395,83.407,83.395,83.403,12800000.0
2007-03-28 14:46:00,83.386,83.392,83.378,83.378,17600000.0
2007-03-28 14:47:00,83.384,83.389,83.383,83.383,12800000.0
2007-03-28 14:48:00,83.377,83.381,83.377,83.379,11200000.0
2007-03-28 14:49:00,83.384,83.396,83.367,83.379,16000000.0
2007-03-28 14:50:00,83.381,83.399,83.381,83.391,12800000.0
2007-03-28 14:51:00,83.374,83.377,83.369,83.369,17600000.0
2007-03-28 14:52:00,83.381,83.389,83.374,83.374,14400000.0
2007-03-28 14:53:00,83.362,83.373,83.282,83.373,15400000.0
2007-03-28 14:54:00,83.371,83.375,83.363,83.372,12200000.0
2007-03-28 14:55:00,83.4,83.433,83.4,83.433,11200000.0
2007-03-28 14:56:00,83.423,83.432,83.403,83.432,16000000.0
2007-03-28 14:57:00,83.435,83.444,83.43,83.432,12800000.0
2007-03-28 14:58:00,83.449,83.452,83.439,83.439,14400000.0
2007-03-28 14:59:00,83.438,83.447,83.434,83.444,12800000.0
2007-03-28 15:00:00,83.44,83.445,83.434,83.441,16000000.0
2007-03-28 15:01:00,83.446,83.461,83.446,83.45,17600000.0
2007-03-28 15:02:00,83.449,83.449,83.428,83.428,11200000.0
2007-03-28 15:03:00,83.415,83.415,83.391,83.399,11200000.0
2007-03-28 15:04:00,83.388,83.401,83.388,83.395,16000000.0
2007-03-28 15:05:00,83.391,83.41,83.391,83.41,12800000.0
2007-03-28 15:06:00,83.394,83.394,83.371,83.373,11200000.0
2007-03-28 15:07:00,83.372,83.385,83.369,83.385,11200000.0
2007-03-28 15:08:00,83.372,83.381,83.372,83.38,11200000.0
2007-03-28 15:09:00,83.381,83.388,83.37,83.388,14800000.0
2007-03-28 15:10:00,83.39,83.39,83.375,83.386,16000000.0
2007-03-28 15:11:00,83.383,83.383,83.36,83.369,12800000.0
2007-03-28 15:12:00,83.355,83.355,83.321,83.331,12800000.0
2007-03-28 15:13:00,83.332,83.332,83.306,83.306,12800000.0
2007-03-28 15:14:00,83.292,83.309,83.29,83.309,16000000.0
2007-03-28 15:15:00,83.305,83.313,83.29,83.292,17600000.0
2007-03-28 15:16:00,83.294,83.294,83.267,83.267,12800000.0
2007-03-28 15:17:00,83.248,83.264,83.24,83.264,14400000.0
2007-03-28 15:18:00,83.271,83.288,83.271,83.282,12800000.0
2007-03-28 15:19:00,83.261,83.272,83.227,83.227,16000000.0
2007-03-28 15:20:00,83.225,83.225,83.207,83.215,16000000.0
2007-03-28 15:21:00,83.221,83.229,83.139,83.226,17600000.0
2007-03-28 15:22:00,83.201,83.209,83.193,83.203,11200000.0
2007-03-28 15:23:00,83.221,83.224,83.206,83.206,11200000.0
2007-03-28 15:24:00,83.215,83.227,83.214,83.224,11200000.0
2007-03-28 15:25:00,83.224,83.224,83.215,83.215,12800000.0
2007-03-28 15:26:00,83.204,83.209,83.19,83.209,14400000.0
2007-03-28 15:27:00,83.213,83.213,83.199,83.199,12800000.0
2007-03-28 15:28:00,83.192,83.201,83.183,83.199,12800000.0
2007-03-28 15:29:00,83.203,83.208,83.191,83.191,17600000.0
2007-03-28 15:30:00,83.186,83.186,83.146,83.146,17600000.0
2007-03-28 15:31:00,83.145,83.145,83.119,83.125,12800000.0
2007-03-28 15:32:00,83.129,83.152,83.128,83.152,11200000.0
2007-03-28 15:33:00,83.139,83.146,83.139,83.146,11200000.0
2007-03-28 15:34:00,83.138,83.138,83.103,83.109,11200000.0
2007-03-28 15:35:00,83.087,83.104,83.087,83.104,12800000.0
2007-03-28 15:36:00,83.104,83.106,83.094,83.094,14400000.0
2007-03-28 15:37:00,83.082,83.083,83.072,83.074,16000000.0
2007-03-28 15:38:00,83.105,83.131,83.105,83.127,11600000.0
2007-03-28 15:39:00,83.124,83.124,83.105,83.115,14400000.0
2007-03-28 15:40:00,83.1,83.1,83.079,83.096,12800000.0
2007-03-28 15:41:00,83.084,83.084,83.031,83.031,16000000.0
2007-03-28 15:42:00,83.042,83.061,82.979,83.057,17600000.0
2007-03-28 15:43:00,83.061,83.068,83.05,83.05,12800000.0
2007-03-28 15:44:00,83.057,83.058,83.054,83.058,12800000.0
2007-03-28 15:45:00,83.048,83.048,83.04,83.045,12800000.0
2007-03-28 15:46:00,83.042,83.056,83.014,83.014,11200000.0
2007-03-28 15:47:00,83.021,83.026,83.015,83.018,11200000.0
2007-03-28 15:48:00,82.996,82.996,82.971,82.977,12800000.0
2007-03-28 15:49:00,82.963,82.989,82.963,82.989,11200000.0
2007-03-28 15:50:00,82.991,82.991,82.973,82.987,14400000.0
2007-03-28 15:51:00,82.98,82.98,82.966,82.978,11200000.0
2007-03-28 15:52:00,82.961,82.961,82.921,82.921,11200000.0
2007-03-28 15:53:00,82.878,82.881,82.873,82.875,12800000.0
2007-03-28 15:54:00,82.866,82.884,82.866,82.884,17600000.0
2007-03-28 15:55:00,82.89,82.89,82.873,82.881,17600000.0
2007-03-28 15:56:00,82.88,82.902,82.879,82.902,11200000.0
2007-03-28 15:57:00,82.899,82.914,82.899,82.907,14400000.0
2007-03-28 15:58:00,82.905,82.918,82.905,82.914,11200000.0
2007-03-28 15:59:00,82.93,82.996,82.93,82.996,11200000.0
2007-03-28 16:00:00,83.007,83.012,83.005,83.009,11200000.0
2007-03-28 16:01:00,83.006,83.021,83.006,83.021,11200000.0
2007-03-28 16:02:00,82.993,82.993,82.937,82.939,12800000.0
2007-03-28 16:03:00,82.904,82.926,82.904,82.915,12800000.0
2007-03-28 16:04:00,82.914,82.925,82.852,82.916,11200000.0
2007-03-28 16:05:00,82.898,82.924,82.898,82.923,14400000.0
2007-03-28 16:06:00,82.893,82.893,82.853,82.891,16000000.0
2007-03-28 16:07:00,82.902,82.933,82.902,82.933,11200000.0
2007-03-28 16:08:00,82.931,82.941,82.925,82.94,11200000.0
2007-03-28 16:09:00,82.937,82.937,82.904,82.904,12800000.0
2007-03-28 16:10:00,82.905,82.927,82.905,82.927,12800000.0
2007-03-28 16:11:00,82.941,82.961,82.936,82.961,11200000.0
2007-03-28 16:12:00,82.967,82.967,82.942,82.964,17600000.0
2007-03-28 16:13:00,82.978,82.983,82.97,82.97,11200000.0
2007-03-28 16:14:00,82.97,83.006,82.97,83.005,14400000.0
2007-03-28 16:15:00,83.017,83.025,83.01,83.01,11200000.0
2007-03-28 16:16:00,83.015,83.016,83.003,83.016,11200000.0
2007-03-28 16:17:00,83.011,83.02,83.004,83.008,17600000.0
2007-03-28 16:18:00,82.993,83.003,82.987,82.992,16000000.0
2007-03-28 16:19:00,82.991,82.994,82.987,82.99,11200000.0
2007-03-28 16:20:00,83.0,83.002,82.982,82.986,11200000.0
2007-03-28 16:21:00,82.974,82.977,82.965,82.976,11200000.0
2007-03-28 16:22:00,82.988,83.007,82.988,83.004,11200000.0
2007-03-28 16:23:00,83.007,83.007,82.988,82.988,12800000.0
2007-03-28 16:24:00,82.994,83.007,82.994,83.003,11200000.0
2007-03-28 16:25:00,82.995,82.995,82.986,82.986,12800000.0
2007-03-28 16:26:00,82.98,83.005,82.98,83.005,12800000.0
2007-03-28 16:27:00,82.997,83.003,82.98,83.001,17600000.0
2007-03-28 16:28:00,82.972,82.972,82.958,82.959,11200000.0
2007-03-28 16:29:00,82.956,82.979,82.956,82.979,14400000.0
2007-03-28 16:30:00,83.004,83.013,82.957,82.957,14400000.0
2007-03-28 16:31:00,82.952,82.97,82.952,82.97,14400000.0
2007-03-28 16:32:00,82.978,82.999,82.971,82.982,10600000.0
2007-03-28 16:33:00,82.973,82.973,82.953,82.953,14400000.0
2007-03-28 16:34:00,82.923,82.929,82.852,82.852,17600000.0
2007-03-28 16:35:00,82.832,82.832,82.751,82.754,12800000.0
2007-03-28 16:36:00,82.754,82.756,82.714,82.714,11200000.0
2007-03-28 16:37:00,82.674,82.689,82.661,82.689,12800000.0
2007-03-28 16:38:00,82.713,82.723,82.698,82.723,14400000.0
2007-03-28 16:39:00,82.744,82.787,82.744,82.787,12200000.0
2007-03-28 16:40:00,82.773,82.773,82.736,82.749,17600000.0
2007-03-28 16:41:00,82.738,82.738,82.651,82.651,12800000.0
2007-03-28 16:42:00,82.644,82.661,82.644,82.656,11200000.0
2007-03-28 16:43:00,82.67,82.67,82.656,82.66,12800000.0
2007-03-28 16:44:00,82.64,82.64,82.596,82.596,11200000.0
2007-03-28 16:45:00,82.583,82.583,82.541,82.541,11200000.0
2007-03-28 16:46:00,82.551,82.566,82.534,82.565,14400000.0
2007-03-28 16:47:00,82.573,82.6,82.573,82.6,17600000.0
2007-03-28 16:48:00,82.607,82.607,82.583,82.592,11200000.0
2007-03-28 16:49:00,82.582,82.589,82.567,82.58,12200000.0
2007-03-28 16:50:00,82.589,82.595,82.578,82.579,17600000.0
2007-03-28 16:51:00,82.552,82.557,82.502,82.502,11200000.0
2007-03-28 16:52:00,82.564,82.57,82.541,82.57,17600000.0
2007-03-28 16:53:00,82.579,82.579,82.567,82.572,17600000.0
2007-03-28 16:54:00,82.589,82.608,82.588,82.605,17600000.0
2007-03-28 16:55:00,82.598,82.637,82.59,82.637,14400000.0
2007-03-28 16:56:00,82.631,82.646,82.629,82.641,12800000.0
2007-03-28 16:57:00,82.622,82.641,82.621,82.64,16000000.0
2007-03-28 16:58:00,82.649,82.719,82.649,82.719,12800000.0
2007-03-28 16:59:00,82.704,82.704,82.637,82.637,12800000.0
2007-03-28 17:00:00,82.575,82.606,82.568,82.606,11200000.0
2007-03-28 17:01:00,82.619,82.664,82.526,82.664,12800000.0
2007-03-28 17:02:00,82.672,82.697,82.672,82.69,16000000.0
2007-03-28 17:03:00,82.683,82.697,82.683,82.697,17600000.0
2007-03-28 17:04:00,82.701,82.71,82.697,82.703,11200000.0
2007-03-28 17:05:00,82.694,82.71,82.688,82.71,17600000.0
2007-03-28 17:06:00,82.715,82.753,82.715,82.753,11200000.0
2007-03-28 17:07:00,82.781,82.864,82.781,82.864,11200000.0
2007-03-28 17:08:00,82.912,82.937,82.912,82.936,18000000.0
2007-03-28 17:09:00,82.959,82.969,82.957,82.969,15400000.0
2007-03-28 17:10:00,82.977,82.994,82.977,82.988,11200000.0
2007-03-28 17:11:00,82.984,82.991,82.946,82.991,12800000.0
2007-03-28 17:12:00,83.004,83.004,82.967,82.996,12800000.0
2007-03-28 17:13:00,82.965,82.965,82.946,82.946,12200000.0
2007-03-28 17:14:00,82.932,82.932,82.916,82.916,12800000.0
2007-03-28 17:15:00,82.922,82.922,82.913,82.917,12800000.0
2007-03-28 17:16:00,82.908,82.908,82.866,82.866,11200000.0
2007-03-28 17:17:00,82.865,82.872,82.855,82.872,11200000.0
2007-03-28 17:18:00,82.864,82.864,82.848,82.848,12800000.0
2007-03-28 17:19:00,82.842,82.847,82.833,82.837,16000000.0
2007-03-28 17:20:00,82.83,82.83,82.774,82.774,11200000.0
2007-03-28 17:21:00,82.788,82.807,82.786,82.794,12800000.0
2007-03-28 17:22:00,82.771,82.79,82.677,82.76,11200000.0
2007-03-28 17:23:00,82.763,82.763,82.755,82.755,11200000.0
2007-03-28 17:24:00,82.764,82.776,82.76,82.776,11200000.0
2007-03-28 17:25:00,82.778,82.786,82.778,82.781,11200000.0
2007-03-28 17:26:00,82.763,82.763,82.732,82.732,11200000.0
2007-03-28 17:27:00,82.703,82.709,82.691,82.691,17000000.0
2007-03-28 17:28:00,82.628,82.68,82.597,82.68,12800000.0
2007-03-28 17:29:00,82.711,82.742,82.711,82.738,14400000.0
2007-03-28 17:30:00,82.767,82.811,82.767,82.811,11200000.0
2007-03-28 17:31:00,82.829,82.829,82.809,82.815,12800000.0
2007-03-28 17:32:00,82.824,82.829,82.811,82.829,11200000.0
2007-03-28 17:33:00,82.822,82.85,82.821,82.848,17600000.0
2007-03-28 17:34:00,82.845,82.846,82.829,82.846,11200000.0
2007-03-28 17:35:00,82.848,82.859,82.844,82.844,12800000.0
2007-03-28 17:36:00,82.862,82.876,82.862,82.872,11200000.0
2007-03-28 17:37:00,82.885,82.891,82.868,82.875,11200000.0
2007-03-28 17:38:00,82.888,82.899,82.875,82.875,16000000.0
2007-03-28 17:39:00,82.887,82.895,82.876,82.895,17600000.0
2007-03-28 17:40:00,82.897,82.909,82.895,82.895,11200000.0
2007-03-28 17:41:00,82.883,82.883,82.859,82.881,11200000.0
2007-03-28 17:42:00,82.912,82.912,82.894,82.905,11200000.0
2007-03-28 17:43:00,82.917,82.927,82.917,82.92,12800000.0
2007-03-28 17:44:00,82.903,82.903,82.89,82.89,12800000.0
2007-03-28 17:45:00,82.885,82.889,82.881,82.882,11200000.0
2007-03-28 17:46:00,82.875,82.889,82.872,82.882,12800000.0
2007-03-28 17:47:00,82.897,82.919,82.897,82.919,12800000.0
2007-03-28 17:48:00,82.929,82.941,82.922,82.922,11200000.0
2007-03-28 17:49:00,82.915,82.915,82.881,82.885,17000000.0
2007-03-28 17:50:00,82.891,82.908,82.891,82.908,12800000.0
2007-03-28 17:51:00,82.912,82.912,82.899,82.899,11200000.0
2007-03-28 17:52:00,82.887,82.887,82.861,82.864,12800000.0
2007-03-28 17:53:00,82.857,82.857,82.843,82.843,16000000.0
2007-03-28 17:54:00,82.838,82.857,82.833,82.833,14400000.0
2007-03-28 17:55:00,82.845,82.845,82.837,82.837,8000000.0
2007-03-28 17:56:00,82.854,82.869,82.847,82.869,11200000.0
2007-03-28 17:57:00,82.89,82.905,82.89,82.9,16000000.0
2007-03-28 17:58:00,82.903,82.93,82.903,82.922,12800000.0
2007-03-28 17:59:00,82.951,82.982,82.951,82.982,10600000.0
2007-03-28 18:00:00,82.97,82.975,82.94,82.94,17600000.0
2007-03-28 18:01:00,82.946,82.981,82.873,82.981,17600000.0
2007-03-28 18:02:00,82.986,82.995,82.982,82.995,17600000.0
2007-03-28 18:03:00,82.996,83.004,82.986,82.992,14400000.0
2007-03-28 18:04:00,82.993,83.005,82.993,82.996,11200000.0
2007-03-28 18:05:00,83.002,83.027,83.002,83.027,17600000.0
2007-03-28 18:06:00,83.058,83.115,83.058,83.108,12800000.0
2007-03-28 18:07:00,83.1,83.1,83.079,83.079,14400000.0
2007-03-28 18:08:00,83.087,83.095,83.082,83.086,16000000.0
2007-03-28 18:09:00,83.082,83.121,83.082,83.121,16000000.0
2007-03-28 18:10:00,83.138,83.149,83.138,83.147,12200000.0
2007-03-28 18:11:00,83.158,83.175,83.148,83.175,11200000.0
2007-03-28 18:12:00,83.17,83.17,83.144,83.144,12800000.0
2007-03-28 18:13:00,83.136,83.136,83.111,83.113,11200000.0
2007-03-28 18:14:00,83.098,83.114,83.096,83.114,12800000.0
2007-03-28 18:15:00,83.078,83.108,83.078,83.104,12800000.0
2007-03-28 18:16:00,83.099,83.099,83.078,83.078,12800000.0
2007-03-28 18:17:00,83.066,83.067,83.059,83.06,16000000.0
2007-03-28 18:18:00,83.067,83.067,83.061,83.061,11200000.0
2007-03-28 18:19:00,83.061,83.074,83.047,83.074,14400000.0
2007-03-28 18:20:00,83.093,83.109,83.093,83.109,12800000.0
2007-03-28 18:21:00,83.114,83.156,83.114,83.156,11200000.0
2007-03-28 18:22:00,83.179,83.231,83.147,83.216,16000000.0
2007-03-28 18:23:00,83.215,83.255,83.214,83.255,9600000.0
2007-03-28 18:24:00,83.268,83.273,83.259,83.273,12800000.0
2007-03-28 18:25:00,83.274,83.274,83.264,83.272,11200000.0
2007-03-28 18:26:00,83.287,83.293,83.282,83.285,12800000.0
2007-03-28 18:27:00,83.277,83.301,83.277,83.282,14400000.0
2007-03-28 18:28:00,83.275,83.281,83.275,83.275,12800000.0
2007-03-28 18:29:00,83.284,83.291,83.274,83.274,12200000.0
2007-03-28 18:30:00,83.249,83.249,83.222,83.243,11200000.0
2007-03-28 18:31:00,83.233,83.233,83.206,83.206,12800000.0
2007-03-28 18:32:00,83.218,83.218,83.183,83.183,11200000.0
2007-03-28 18:33:00,83.179,83.208,83.177,83.208,11200000.0
2007-03-28 18:34:00,83.223,83.237,83.223,83.235,12800000.0
2007-03-28 18:35:00,83.225,83.225,83.114,83.114,11200000.0
2007-03-28 18:36:00,83.205,83.223,83.205,83.219,12800000.0
2007-03-28 18:37:00,83.208,83.227,83.206,83.215,17000000.0
2007-03-28 18:38:00,83.208,83.21,83.203,83.21,11200000.0
2007-03-28 18:39:00,83.205,83.218,83.205,83.208,16000000.0
2007-03-28 18:40:00,83.189,83.19,83.182,83.182,12800000.0
2007-03-28 18:41:00,83.182,83.186,83.179,83.182,14400000.0
2007-03-28 18:42:00,83.188,83.193,83.183,83.19,11200000.0
2007-03-28 18:43:00,83.195,83.195,83.175,83.177,12800000.0
2007-03-28 18:44:00,83.189,83.2,83.185,83.197,11200000.0
2007-03-28 18:45:00,83.196,83.205,83.194,83.204,11200000.0
2007-03-28 18:46:00,83.198,83.215,83.198,83.211,11200000.0
2007-03-28 18:47:00,83.213,83.226,83.213,83.222,12800000.0
2007-03-28 18:48:00,83.226,83.25,83.216,83.25,12800000.0
2007-03-28 18:49:00,83.255,83.255,83.236,83.237,12800000.0
2007-03-28 18:50:00,83.229,83.229,83.21,83.218,17600000.0
2007-03-28 18:51:00,83.213,83.229,83.213,83.229,12800000.0
2007-03-28 18:52:00,83.238,83.268,83.238,83.268,12800000.0
2007-03-28 18:53:00,83.259,83.261,83.246,83.255,12800000.0
2007-03-28 18:54:00,83.257,83.26,83.253,83.257,11200000.0
2007-03-28 18:55:00,83.252,83.261,83.248,83.254,11200000.0
2007-03-28 18:56:00,83.256,83.261,83.235,83.26,16000000.0
2007-03-28 18:57:00,83.249,83.249,83.225,83.231,11200000.0
2007-03-28 18:58:00,83.233,83.233,83.214,83.214,11600000.0
2007-03-28 18:59:00,83.228,83.228,83.218,83.218,17600000.0
2007-03-28 19:00:00,83.212,83.224,83.211,83.224,12800000.0
2007-03-28 19:01:00,83.224,83.224,83.216,83.222,9600000.0
2007-03-28 19:02:00,83.218,83.218,83.203,83.203,11200000.0
2007-03-28 19:03:00,83.211,83.214,83.202,83.209,10600000.0
2007-03-28 19:04:00,83.203,83.214,83.203,83.207,16000000.0
2007-03-28 19:05:00,83.204,83.208,83.199,83.204,8000000.0
2007-03-28 19:06:00,83.199,83.207,83.195,83.198,16000000.0
2007-03-28 19:07:00,83.182,83.182,83.164,83.174,11200000.0
2007-03-28 19:08:00,83.177,83.177,83.16,83.166,17600000.0
2007-03-28 19:09:00,83.169,83.181,83.167,83.17,12800000.0
2007-03-28 19:10:00,83.168,83.173,83.163,83.171,18000000.0
2007-03-28 19:11:00,83.162,83.168,83.154,83.154,12800000.0
2007-03-28 19:12:00,83.145,83.163,83.145,83.163,11200000.0
2007-03-28 19:13:00,83.161,83.161,83.135,83.135,11200000.0
2007-03-28 19:14:00,83.139,83.145,83.136,83.137,16000000.0
2007-03-28 19:15:00,83.141,83.144,83.131,83.133,12800000.0
2007-03-28 19:16:00,83.141,83.141,83.119,83.122,12800000.0
2007-03-28 19:17:00,83.104,83.11,83.095,83.11,13200000.0
2007-03-28 19:18:00,83.083,83.083,83.068,83.07,17600000.0
2007-03-28 19:19:00,83.065,83.071,83.06,83.061,16000000.0
2007-03-28 19:20:00,83.04,83.04,83.019,83.026,16000000.0
2007-03-28 19:21:00,83.017,83.017,82.99,82.997,11200000.0
2007-03-28 19:22:00,83.005,83.011,82.995,83.003,11200000.0
2007-03-28 19:23:00,82.996,83.002,82.991,82.991,17600000.0
2007-03-28 19:24:00,82.994,83.001,82.976,82.991,17600000.0
2007-03-28 19:25:00,82.995,82.995,82.992,82.992,3200000.0
2007-03-28 19:26:00,83.017,83.018,82.999,82.999,11200000.0
2007-03-28 19:27:00,82.998,82.998,82.964,82.964,11200000.0
2007-03-28 19:28:00,82.987,82.987,82.972,82.973,12800000.0
2007-03-28 19:29:00,82.963,82.964,82.927,82.927,11200000.0
2007-03-28 19:30:00,82.911,82.911,82.904,82.906,14400000.0
2007-03-28 19:31:00,82.907,82.929,82.899,82.929,11200000.0
2007-03-28 19:32:00,82.906,82.913,82.893,82.893,12800000.0
2007-03-28 19:33:00,82.906,82.906,82.807,82.896,8000000.0
2007-03-28 19:34:00,82.901,82.903,82.897,82.898,12800000.0
2007-03-28 19:35:00,82.921,82.921,82.914,82.914,9600000.0
2007-03-28 19:36:00,82.905,82.918,82.903,82.904,11200000.0
2007-03-28 19:37:00,82.894,82.901,82.885,82.885,11200000.0
2007-03-28 19:38:00,82.871,82.911,82.871,82.91,17600000.0
2007-03-28 19:39:00,82.924,82.944,82.924,82.943,16000000.0
2007-03-28 19:40:00,82.934,82.943,82.926,82.928,14400000.0
2007-03-28 19:41:00,82.942,82.965,82.942,82.957,12800000.0
2007-03-28 19:42:00,82.972,82.977,82.967,82.977,12800000.0
2007-03-28 19:43:00,82.97,82.976,82.956,82.975,11200000.0
2007-03-28 19:44:00,82.966,82.987,82.96,82.987,16000000.0
2007-03-28 19:45:00,82.994,83.023,82.994,83.023,12800000.0
2007-03-28 19:46:00,83.023,83.029,83.022,83.028,10600000.0
2007-03-28 19:47:00,83.029,83.031,83.017,83.017,16000000.0
2007-03-28 19:48:00,83.025,83.037,83.019,83.037,11200000.0
2007-03-28 19:49:00,83.032,83.037,83.014,83.014,12800000.0
2007-03-28 19:50:00,83.018,83.03,83.018,83.028,12800000.0
2007-03-28 19:51:00,83.04,83.047,83.038,83.039,17600000.0
2007-03-28 19:52:00,83.034,83.034,83.021,83.029,11200000.0
2007-03-28 19:53:00,83.021,83.021,83.003,83.003,12800000.0
2007-03-28 19:54:00,83.001,83.001,82.986,82.986,14400000.0
2007-03-28 19:55:00,82.969,82.969,82.948,82.948,17600000.0
2007-03-28 19:56:00,82.932,82.932,82.916,82.923,11200000.0
2007-03-28 19:57:00,82.929,82.933,82.927,82.932,12800000.0
2007-03-28 19:58:00,82.934,82.947,82.934,82.945,8000000.0
2007-03-28 19:59:00,82.946,82.969,82.946,82.969,8000000.0
2007-03-28 20:00:00,82.983,82.996,82.983,82.996,13200000.0
2007-03-28 20:01:00,82.997,82.999,82.992,82.996,11200000.0
2007-03-28 20:02:00,82.992,82.992,82.982,82.982,11200000.0
2007-03-28 20:03:00,83.01,83.018,83.005,83.014,16000000.0
2007-03-28 20:04:00,83.014,83.014,82.988,83.002,12800000.0
2007-03-28 20:05:00,83.006,83.015,82.952,83.009,11200000.0
2007-03-28 20:06:00,83.009,83.019,82.999,83.019,12800000.0
2007-03-28 20:07:00,83.019,83.022,83.013,83.017,18000000.0
2007-03-28 20:08:00,83.015,83.015,82.995,83.003,12800000.0
2007-03-28 20:09:00,83.008,83.01,83.005,83.005,8000000.0
2007-03-28 20:10:00,83.012,83.014,83.008,83.013,17600000.0
2007-03-28 20:11:00,83.011,83.015,83.005,83.008,14400000.0
2007-03-28 20:12:00,82.99,82.99,82.971,82.975,14400000.0
2007-03-28 20:13:00,82.938,82.946,82.938,82.944,11200000.0
2007-03-28 20:14:00,82.948,82.952,82.944,82.952,11200000.0
2007-03-28 20:15:00,82.963,82.969,82.961,82.961,11200000.0
2007-03-28 20:16:00,82.95,82.956,82.931,82.939,12800000.0
2007-03-28 20:17:00,82.949,82.949,82.94,82.944,13200000.0
2007-03-28 20:18:00,82.937,82.937,82.915,82.924,12800000.0
2007-03-28 20:19:00,82.915,82.948,82.915,82.948,11200000.0
2007-03-28 20:20:00,82.934,82.939,82.929,82.929,11600000.0
2007-03-28 20:21:00,82.929,82.935,82.929,82.931,12200000.0
2007-03-28 20:22:00,82.921,82.921,82.905,82.907,11200000.0
2007-03-28 20:23:00,82.905,82.917,82.858,82.858,11200000.0
2007-03-28 20:24:00,82.859,82.869,82.852,82.865,16000000.0
2007-03-28 20:25:00,82.871,82.877,82.871,82.877,12800000.0
2007-03-28 20:26:00,82.875,82.879,82.873,82.878,8000000.0
2007-03-28 20:27:00,82.877,82.878,82.869,82.872,17600000.0
2007-03-28 20:28:00,82.871,82.904,82.871,82.898,17600000.0
2007-03-28 20:29:00,82.89,82.89,82.878,82.878,4800000.0
2007-03-28 20:30:00,82.877,82.888,82.874,82.888,11200000.0
2007-03-28 20:31:00,82.913,82.917,82.9,82.9,14400000.0
2007-03-28 20:32:00,82.898,82.916,82.898,82.912,16400000.0
2007-03-28 20:33:00,82.914,82.914,82.9,82.9,3200000.0
2007-03-28 20:34:00,82.895,82.895,82.877,82.887,15400000.0
2007-03-28 20:35:00,82.893,82.908,82.888,82.895,14400000.0
2007-03-28 20:36:00,82.866,82.866,82.857,82.863,11200000.0
2007-03-28 20:37:00,82.86,82.86,82.849,82.853,17600000.0
2007-03-28 20:38:00,82.864,82.889,82.864,82.889,12800000.0
2007-03-28 20:39:00,82.895,82.919,82.895,82.919,12800000.0
2007-03-28 20:40:00,82.916,82.925,82.913,82.925,12800000.0
2007-03-28 20:41:00,82.938,82.938,82.928,82.929,17600000.0
2007-03-28 20:42:00,82.916,82.923,82.915,82.915,12800000.0
2007-03-28 20:43:00,82.916,82.916,82.903,82.903,11200000.0
2007-03-28 20:44:00,82.91,82.917,82.907,82.913,11200000.0
2007-03-28 20:45:00,82.902,82.902,82.877,82.877,11200000.0
2007-03-28 20:46:00,82.855,82.886,82.855,82.879,12800000.0
2007-03-28 20:47:00,82.897,82.899,82.885,82.885,6400000.0
2007-03-28 20:48:00,82.894,82.898,82.888,82.895,12800000.0
2007-03-28 20:49:00,82.898,82.898,82.878,82.878,4800000.0
2007-03-28 20:50:00,82.887,82.897,82.879,82.881,12800000.0
2007-03-28 20:51:00,82.871,82.895,82.871,82.894,16000000.0
2007-03-28 20:52:00,82.873,82.892,82.873,82.892,11200000.0
2007-03-28 20:53:00,82.881,82.881,82.873,82.877,12800000.0
2007-03-28 20:54:00,82.855,82.861,82.849,82.858,11200000.0
2007-03-28 20:55:00,82.878,82.883,82.878,82.882,12800000.0
2007-03-28 20:56:00,82.898,82.911,82.898,82.901,12800000.0
2007-03-28 20:57:00,82.916,82.92,82.915,82.915,12800000.0
2007-03-28 20:58:00,82.916,82.92,82.91,82.912,17600000.0
2007-03-28 20:59:00,82.918,82.918,82.889,82.894,16000000.0
2007-03-28 21:00:00,82.908,82.908,82.886,82.896,12800000.0
2007-03-28 21:01:00,82.895,82.901,82.89,82.901,12800000.0
2007-03-28 21:02:00,82.906,82.911,82.9,82.911,14400000.0
2007-03-28 21:03:00,82.913,82.917,82.913,82.917,11200000.0
2007-03-28 21:04:00,82.914,82.918,82.908,82.908,9600000.0
2007-03-28 21:05:00,82.955,82.955,82.923,82.926,14400000.0
2007-03-28 21:06:00,82.926,82.948,82.926,82.948,17600000.0
2007-03-28 21:07:00,82.945,82.949,82.943,82.947,9600000.0
2007-03-28 21:08:00,82.941,82.943,82.935,82.941,12800000.0
2007-03-28 21:09:00,82.945,82.956,82.941,82.941,14400000.0
2007-03-28 21:10:00,82.934,82.934,82.922,82.923,17600000.0
2007-03-28 21:11:00,82.943,82.957,82.943,82.945,17600000.0
2007-03-28 21:12:00,82.935,82.935,82.926,82.933,12800000.0
2007-03-28 21:13:00,82.944,82.956,82.943,82.945,12800000.0
2007-03-28 21:14:00,82.943,82.947,82.924,82.934,17600000.0
2007-03-28 21:15:00,82.935,82.935,82.921,82.932,17600000.0
2007-03-28 21:16:00,82.934,82.941,82.87,82.87,16000000.0
2007-03-28 21:17:00,82.921,82.921,82.919,82.919,3200000.0
2007-03-28 21:18:00,82.914,82.916,82.901,82.901,12800000.0
2007-03-28 21:19:00,82.906,82.908,82.898,82.904,9600000.0
2007-03-28 21:20:00,82.897,82.915,82.888,82.915,11200000.0
2007-03-28 21:21:00,82.899,82.899,82.888,82.89,16000000.0
2007-03-28 21:22:00,82.878,82.879,82.87,82.879,12800000.0
2007-03-28 21:23:00,82.872,82.884,82.87,82.88,14400000.0
2007-03-28 21:24:00,82.882,82.906,82.882,82.906,12800000.0
2007-03-28 21:25:00,82.917,82.933,82.903,82.903,12800000.0
2007-03-28 21:26:00,82.915,82.915,82.897,82.909,17600000.0
2007-03-28 21:27:00,82.885,82.891,82.873,82.891,12800000.0
2007-03-28 21:28:00,82.912,82.919,82.908,82.919,14400000.0
2007-03-28 21:29:00,82.932,82.939,82.917,82.917,14400000.0
2007-03-28 21:30:00,82.924,82.936,82.924,82.932,10600000.0
2007-03-28 21:31:00,82.931,82.938,82.931,82.934,8000000.0
2007-03-28 21:32:00,82.939,82.939,82.915,82.925,14400000.0
2007-03-28 21:33:00,82.905,82.905,82.886,82.9,12800000.0
2007-03-28 21:34:00,82.912,82.912,82.887,82.905,12800000.0
2007-03-28 21:35:00,82.906,82.906,82.895,82.901,8000000.0
2007-03-28 21:36:00,82.896,82.905,82.896,82.903,8000000.0
2007-03-28 21:37:00,82.905,82.905,82.893,82.893,12800000.0
2007-03-28 21:38:00,82.897,82.911,82.897,82.907,12800000.0
2007-03-28 21:39:00,82.904,82.914,82.904,82.911,16000000.0
2007-03-28 21:40:00,82.91,82.91,82.899,82.899,12800000.0
2007-03-28 21:41:00,82.855,82.855,82.851,82.851,3200000.0
2007-03-28 21:42:00,82.843,82.843,82.827,82.827,12800000.0
2007-03-28 21:43:00,82.829,82.856,82.829,82.856,8000000.0
2007-03-28 21:44:00,82.863,82.886,82.861,82.886,8000000.0
2007-03-28 21:45:00,82.897,82.903,82.884,82.903,12800000.0
2007-03-28 21:46:00,82.896,82.9,82.876,82.892,12800000.0
2007-03-28 21:47:00,82.895,82.899,82.895,82.899,11200000.0
2007-03-28 21:48:00,82.912,82.921,82.908,82.92,18000000.0
2007-03-28 21:49:00,82.922,82.939,82.819,82.901,11200000.0
2007-03-28 21:50:00,82.919,82.925,82.905,82.905,11200000.0
2007-03-28 21:51:00,82.905,82.905,82.889,82.889,11200000.0
2007-03-28 21:52:00,82.89,82.891,82.881,82.881,11200000.0
2007-03-28 21:53:00,82.863,82.868,82.859,82.868,12800000.0
2007-03-28 21:54:00,82.867,82.867,82.854,82.86,14400000.0
2007-03-28 21:55:00,82.857,82.857,82.844,82.846,16000000.0
2007-03-28 21:56:00,82.852,82.86,82.848,82.854,11200000.0
2007-03-28 21:57:00,82.839,82.86,82.839,82.859,12800000.0
2007-03-28 21:58:00,82.866,82.873,82.852,82.869,10600000.0
2007-03-28 21:59:00,82.866,82.87,82.866,82.87,8000000.0
2007-03-28 22:00:00,82.861,82.865,82.853,82.862,13200000.0
2007-03-28 22:01:00,82.84,82.853,82.765,82.853,11600000.0
2007-03-28 22:02:00,82.858,82.858,82.848,82.85,12800000.0
2007-03-28 22:03:00,82.863,82.864,82.846,82.846,12800000.0
2007-03-28 22:04:00,82.87,82.87,82.801,82.801,11200000.0
2007-03-28 22:05:00,82.861,82.864,82.854,82.854,9600000.0
2007-03-28 22:06:00,82.86,82.865,82.855,82.859,17600000.0
2007-03-28 22:07:00,82.863,82.863,82.824,82.831,12800000.0
2007-03-28 22:08:00,82.816,82.818,82.788,82.789,11200000.0
2007-03-28 22:09:00,82.768,82.78,82.768,82.777,11200000.0
2007-03-28 22:10:00,82.732,82.732,82.714,82.714,17600000.0
2007-03-28 22:11:00,82.726,82.741,82.72,82.741,6400000.0
2007-03-28 22:12:00,82.775,82.775,82.742,82.746,14400000.0
2007-03-28 22:13:00,82.755,82.759,82.745,82.753,17600000.0
2007-03-28 22:14:00,82.756,82.756,82.738,82.743,16000000.0
2007-03-28 22:15:00,82.73,82.73,82.73,82.73,11200000.0
2007-03-28 22:16:00,82.75,82.75,82.744,82.748,11200000.0
2007-03-28 22:18:00,82.752,82.778,82.752,82.778,12800000.0
2007-03-28 22:19:00,82.78,82.78,82.775,82.778,12800000.0
2007-03-28 22:20:00,82.779,82.779,82.757,82.76,11200000.0
2007-03-28 22:21:00,82.757,82.757,82.736,82.749,15400000.0
2007-03-28 22:22:00,82.736,82.737,82.728,82.728,11200000.0
2007-03-28 22:23:00,82.74,82.765,82.74,82.764,12800000.0
2007-03-28 22:24:00,82.754,82.775,82.754,82.775,11200000.0
2007-03-28 22:25:00,82.772,82.773,82.769,82.77,16400000.0
2007-03-28 22:26:00,82.778,82.783,82.778,82.783,9600000.0
2007-03-28 22:27:00,82.77,82.77,82.75,82.75,17600000.0
2007-03-28 22:28:00,82.785,82.789,82.782,82.782,17600000.0
2007-03-28 22:29:00,82.787,82.807,82.787,82.803,16400000.0
2007-03-28 22:30:00,82.789,82.802,82.784,82.788,11200000.0
2007-03-28 22:31:00,82.811,82.82,82.81,82.817,11200000.0
2007-03-28 22:32:00,82.824,82.827,82.818,82.826,12800000.0
2007-03-28 22:33:00,82.832,82.846,82.829,82.846,12800000.0
2007-03-28 22:34:00,82.842,82.843,82.836,82.838,12800000.0
2007-03-28 22:35:00,82.851,82.865,82.851,82.86,8000000.0
2007-03-28 22:36:00,82.855,82.873,82.855,82.867,12800000.0
2007-03-28 22:37:00,82.884,82.887,82.873,82.873,11200000.0
2007-03-28 22:38:00,82.872,82.872,82.849,82.853,12800000.0
2007-03-28 22:39:00,82.862,82.879,82.862,82.862,11200000.0
2007-03-28 22:40:00,82.867,82.871,82.863,82.863,16400000.0
2007-03-28 22:41:00,82.863,82.863,82.844,82.856,8000000.0
2007-03-28 22:42:00,82.853,82.853,82.821,82.821,11200000.0
2007-03-28 22:43:00,82.843,82.843,82.781,82.837,16000000.0
2007-03-28 22:44:00,82.817,82.833,82.808,82.833,16000000.0
2007-03-28 22:45:00,82.84,82.84,82.835,82.838,14400000.0
2007-03-28 22:46:00,82.845,82.856,82.84,82.853,12800000.0
2007-03-28 22:47:00,82.869,82.872,82.856,82.856,12800000.0
2007-03-28 22:48:00,82.836,82.852,82.836,82.845,12800000.0
2007-03-28 22:49:00,82.856,82.86,82.833,82.86,12800000.0
2007-03-28 22:50:00,82.85,82.86,82.85,82.859,17600000.0
2007-03-28 22:51:00,82.861,82.861,82.838,82.853,11200000.0
2007-03-28 22:52:00,82.849,82.849,82.831,82.831,14400000.0
2007-03-28 22:53:00,82.844,82.844,82.811,82.811,11200000.0
2007-03-28 22:54:00,82.808,82.83,82.808,82.825,11200000.0
2007-03-28 22:55:00,82.842,82.842,82.821,82.822,8000000.0
2007-03-28 22:56:00,82.837,82.853,82.829,82.851,12800000.0
2007-03-28 22:57:00,82.853,82.856,82.846,82.847,14400000.0
2007-03-28 22:58:00,82.837,82.845,82.836,82.836,14400000.0
2007-03-28 22:59:00,82.836,82.86,82.836,82.847,11200000.0
2007-03-28 23:00:00,82.853,82.857,82.85,82.857,12800000.0
2007-03-28 23:01:00,82.845,82.851,82.845,82.851,8000000.0
2007-03-28 23:02:00,82.797,82.81,82.797,82.798,11200000.0
2007-03-28 23:03:00,82.811,82.824,82.787,82.787,17600000.0
2007-03-28 23:04:00,82.813,82.813,82.81,82.813,11200000.0
2007-03-28 23:05:00,82.847,82.851,82.845,82.846,12200000.0
2007-03-28 23:06:00,82.821,82.821,82.81,82.812,9600000.0
2007-03-28 23:07:00,82.818,82.818,82.798,82.798,11200000.0
2007-03-28 23:08:00,82.832,82.834,82.743,82.83,14400000.0
2007-03-28 23:09:00,82.822,82.822,82.792,82.792,11200000.0
2007-03-28 23:10:00,82.835,82.847,82.835,82.836,11200000.0
2007-03-28 23:11:00,82.832,82.843,82.832,82.843,12200000.0
2007-03-28 23:12:00,82.845,82.856,82.845,82.85,12800000.0
2007-03-28 23:13:00,82.862,82.869,82.862,82.869,14400000.0
2007-03-28 23:14:00,82.794,82.842,82.794,82.842,12800000.0
2007-03-28 23:15:00,82.863,82.87,82.856,82.87,9600000.0
2007-03-28 23:16:00,82.839,82.839,82.823,82.823,4800000.0
2007-03-28 23:17:00,82.793,82.803,82.764,82.78,12800000.0
2007-03-28 23:18:00,82.823,82.826,82.811,82.825,11200000.0
2007-03-28 23:19:00,82.831,82.84,82.827,82.84,11200000.0
2007-03-28 23:20:00,82.837,82.838,82.813,82.813,12800000.0
2007-03-28 23:21:00,82.828,82.835,82.823,82.834,11200000.0
2007-03-28 23:22:00,82.834,82.84,82.833,82.84,12800000.0
2007-03-28 23:23:00,82.841,82.877,82.841,82.877,6400000.0
2007-03-28 23:24:00,82.878,82.878,82.849,82.849,12800000.0
2007-03-28 23:25:00,82.839,82.845,82.839,82.845,12800000.0
2007-03-28 23:26:00,82.843,82.844,82.833,82.844,15400000.0
2007-03-28 23:27:00,82.873,82.874,82.873,82.874,3200000.0
2007-03-28 23:28:00,82.868,82.868,82.845,82.86,12800000.0
2007-03-28 23:29:00,82.849,82.855,82.825,82.825,12800000.0
2007-03-28 23:30:00,82.837,82.866,82.837,82.866,12800000.0
2007-03-28 23:31:00,82.871,82.871,82.858,82.865,11200000.0
2007-03-28 23:32:00,82.871,82.879,82.864,82.879,9600000.0
2007-03-28 23:33:00,82.867,82.867,82.843,82.843,13800000.0
2007-03-28 23:34:00,82.838,82.864,82.838,82.846,14400000.0
2007-03-28 23:35:00,82.879,82.885,82.878,82.882,12800000.0
2007-03-28 23:36:00,82.863,82.863,82.843,82.843,12800000.0
2007-03-28 23:37:00,82.874,82.877,82.861,82.866,16000000.0
2007-03-28 23:38:00,82.865,82.865,82.851,82.86,11600000.0
2007-03-28 23:39:00,82.854,82.854,82.757,82.845,11200000.0
2007-03-28 23:40:00,82.849,82.869,82.836,82.869,12800000.0
2007-03-28 23:41:00,82.873,82.873,82.865,82.87,12800000.0
2007-03-28 23:42:00,82.878,82.878,82.87,82.875,14400000.0
2007-03-28 23:43:00,82.862,82.87,82.862,82.862,11200000.0
2007-03-28 23:44:00,82.857,82.866,82.85,82.866,12800000.0
2007-03-28 23:45:00,82.861,82.874,82.86,82.874,11200000.0
2007-03-28 23:46:00,82.879,82.894,82.879,82.894,11200000.0
2007-03-28 23:47:00,82.855,82.891,82.855,82.883,11200000.0
2007-03-28 23:48:00,82.894,82.894,82.877,82.878,12200000.0
2007-03-28 23:49:00,82.903,82.912,82.899,82.912,14400000.0
2007-03-28 23:50:00,82.919,82.919,82.907,82.911,11600000.0
2007-03-28 23:51:00,82.916,82.918,82.913,82.918,11200000.0
2007-03-28 23:52:00,82.91,82.923,82.909,82.909,14400000.0
2007-03-28 23:53:00,82.9,82.9,82.885,82.896,14800000.0
2007-03-28 23:54:00,82.857,82.886,82.857,82.886,11200000.0
2007-03-28 23:55:00,82.865,82.881,82.865,82.88,12800000.0
2007-03-28 23:56:00,82.894,82.901,82.894,82.896,12800000.0
2007-03-28 23:57:00,82.905,82.921,82.905,82.921,8000000.0
2007-03-28 23:58:00,82.923,82.923,82.911,82.916,11200000.0
2007-03-28 23:59:00,82.91,82.927,82.909,82.927,14400000.0
2007-03-29 00:00:00,82.93,82.933,82.929,82.931,12800000.0
2007-03-29 00:01:00,82.927,82.927,82.919,82.92,16000000.0
2007-03-29 00:02:00,82.917,82.917,82.907,82.909,12800000.0
2007-03-29 00:03:00,82.925,82.925,82.912,82.919,12800000.0
2007-03-29 00:04:00,82.917,82.917,82.897,82.906,14400000.0
2007-03-29 00:05:00,82.903,82.903,82.894,82.898,14400000.0
2007-03-29 00:06:00,82.882,82.886,82.882,82.884,9600000.0
2007-03-29 00:07:00,82.887,82.893,82.87,82.893,14400000.0
2007-03-29 00:08:00,82.887,82.891,82.882,82.891,8000000.0
2007-03-29 00:09:00,82.895,82.909,82.895,82.909,11200000.0
2007-03-29 00:10:00,82.899,82.903,82.892,82.901,16000000.0
2007-03-29 00:11:00,82.914,82.916,82.909,82.91,11200000.0
2007-03-29 00:12:00,82.899,82.9,82.89,82.894,11200000.0
2007-03-29 00:13:00,82.904,82.911,82.904,82.909,11200000.0
2007-03-29 00:14:00,82.907,82.916,82.906,82.91,11200000.0
2007-03-29 00:15:00,82.921,82.922,82.902,82.909,12800000.0
2007-03-29 00:16:00,82.917,82.926,82.905,82.926,11200000.0
2007-03-29 00:17:00,82.929,82.939,82.927,82.93,12800000.0
2007-03-29 00:18:00,82.917,82.927,82.917,82.923,11200000.0
2007-03-29 00:19:00,82.933,82.937,82.93,82.937,12800000.0
2007-03-29 00:20:00,82.941,82.941,82.876,82.935,13800000.0
2007-03-29 00:21:00,82.95,82.996,82.95,82.976,12800000.0
2007-03-29 00:22:00,82.994,82.994,82.946,82.982,17600000.0
2007-03-29 00:23:00,83.01,83.03,83.01,83.011,11200000.0
2007-03-29 00:24:00,83.017,83.025,83.015,83.019,17600000.0
2007-03-29 00:25:00,83.013,83.041,83.004,83.041,11200000.0
2007-03-29 00:26:00,83.064,83.083,83.064,83.081,11200000.0
2007-03-29 00:27:00,83.062,83.062,83.041,83.041,8000000.0
2007-03-29 00:28:00,83.039,83.043,83.033,83.038,12800000.0
2007-03-29 00:29:00,83.045,83.066,82.999,83.066,17600000.0
2007-03-29 00:30:00,83.067,83.068,83.055,83.058,12800000.0
2007-03-29 00:31:00,83.074,83.074,83.046,83.046,11200000.0
2007-03-29 00:32:00,83.035,83.042,83.034,83.039,14400000.0
2007-03-29 00:33:00,83.051,83.067,83.049,83.049,12800000.0
2007-03-29 00:34:00,83.007,83.042,83.007,83.026,17600000.0
2007-03-29 00:35:00,83.048,83.048,83.036,83.036,9600000.0
2007-03-29 00:36:00,83.045,83.046,83.034,83.041,9600000.0
2007-03-29 00:37:00,83.05,83.055,83.05,83.053,11200000.0
2007-03-29 00:38:00,83.035,83.035,83.021,83.026,14400000.0
2007-03-29 00:39:00,83.026,83.04,83.023,83.023,12800000.0
2007-03-29 00:40:00,83.01,83.01,82.992,82.993,12800000.0
2007-03-29 00:41:00,82.97,82.985,82.96,82.985,12800000.0
2007-03-29 00:42:00,83.027,83.045,83.02,83.037,11200000.0
2007-03-29 00:43:00,83.034,83.034,82.997,82.997,14800000.0
2007-03-29 00:44:00,82.984,82.989,82.974,82.981,17600000.0
2007-03-29 00:45:00,83.019,83.093,83.019,83.069,11200000.0
2007-03-29 00:46:00,83.038,83.049,83.025,83.045,16400000.0
2007-03-29 00:47:00,83.019,83.031,83.006,83.013,17600000.0
2007-03-29 00:48:00,82.988,82.988,82.944,82.944,11200000.0
2007-03-29 00:49:00,82.933,82.94,82.925,82.925,15400000.0
2007-03-29 00:50:00,82.898,82.943,82.896,82.943,11600000.0
2007-03-29 00:51:00,82.955,82.969,82.95,82.966,11200000.0
2007-03-29 00:52:00,82.951,82.951,82.922,82.922,14400000.0
2007-03-29 00:53:00,82.937,82.975,82.937,82.96,16000000.0
2007-03-29 00:54:00,82.986,82.986,82.967,82.98,16400000.0
2007-03-29 00:55:00,82.997,82.999,82.991,82.995,11200000.0
2007-03-29 00:56:00,83.015,83.015,82.997,82.997,14400000.0
2007-03-29 00:57:00,83.006,83.011,82.984,82.984,11200000.0
2007-03-29 00:58:00,82.966,82.966,82.949,82.958,11200000.0
2007-03-29 00:59:00,82.87,82.999,82.87,82.966,11200000.0
2007-03-29 01:00:00,82.965,82.972,82.963,82.967,11200000.0
2007-03-29 01:01:00,82.951,82.96,82.939,82.954,16000000.0
2007-03-29 01:02:00,82.956,82.971,82.956,82.971,11200000.0
2007-03-29 01:03:00,82.985,83.003,82.984,83.003,11200000.0
2007-03-29 01:04:00,83.009,83.011,83.006,83.006,11200000.0
2007-03-29 01:05:00,83.011,83.041,82.925,82.925,11200000.0
2007-03-29 01:06:00,82.958,82.985,82.958,82.985,11200000.0
2007-03-29 01:07:00,82.989,82.998,82.93,82.998,11200000.0
2007-03-29 01:08:00,83.009,83.009,82.987,82.993,11200000.0
2007-03-29 01:09:00,82.98,82.981,82.971,82.981,10600000.0
2007-03-29 01:10:00,82.99,82.991,82.981,82.985,17600000.0
2007-03-29 01:12:00,82.98,82.992,82.979,82.992,12800000.0
2007-03-29 01:13:00,83.008,83.015,83.005,83.011,12800000.0
2007-03-29 01:14:00,82.998,83.0,82.983,82.983,11200000.0
2007-03-29 01:15:00,83.008,83.014,83.002,83.006,12200000.0
2007-03-29 01:16:00,83.005,83.021,83.003,83.019,11200000.0
2007-03-29 01:17:00,83.024,83.029,83.021,83.025,12800000.0
2007-03-29 01:18:00,83.037,83.044,83.037,83.04,11200000.0
2007-03-29 01:19:00,83.052,83.061,83.047,83.054,12800000.0
2007-03-29 01:20:00,83.053,83.066,83.053,83.063,16000000.0
2007-03-29 01:21:00,83.063,83.063,83.056,83.063,12800000.0
2007-03-29 01:22:00,83.048,83.06,83.046,83.06,12800000.0
2007-03-29 01:23:00,83.051,83.051,83.033,83.033,12800000.0
2007-03-29 01:24:00,83.012,83.015,83.01,83.012,12800000.0
2007-03-29 01:25:00,83.029,83.048,83.029,83.048,14400000.0
2007-03-29 01:26:00,83.052,83.052,83.035,83.039,11200000.0
2007-03-29 01:27:00,83.037,83.045,83.028,83.045,11200000.0
2007-03-29 01:28:00,83.04,83.052,83.036,83.05,17600000.0
2007-03-29 01:29:00,83.08,83.082,83.071,83.082,11200000.0
2007-03-29 01:30:00,83.082,83.103,83.082,83.103,11200000.0
2007-03-29 01:31:00,83.109,83.125,83.109,83.121,14400000.0
2007-03-29 01:32:00,83.145,83.145,83.128,83.128,17600000.0
2007-03-29 01:33:00,83.134,83.16,83.131,83.147,17600000.0
2007-03-29 01:34:00,83.155,83.165,83.151,83.151,17600000.0
2007-03-29 01:35:00,83.155,83.156,83.057,83.144,11200000.0
2007-03-29 01:36:00,83.176,83.18,83.169,83.17,12800000.0
2007-03-29 01:37:00,83.147,83.164,83.141,83.164,12800000.0
2007-03-29 01:38:00,83.156,83.156,83.145,83.146,17000000.0
2007-03-29 01:39:00,83.157,83.159,83.148,83.148,8000000.0
2007-03-29 01:40:00,83.168,83.18,83.161,83.161,12800000.0
2007-03-29 01:41:00,83.174,83.174,83.151,83.151,12800000.0
2007-03-29 01:42:00,83.173,83.177,83.169,83.169,11600000.0
2007-03-29 01:43:00,83.139,83.159,83.091,83.134,9600000.0
2007-03-29 01:44:00,83.113,83.132,83.113,83.122,11200000.0
2007-03-29 01:45:00,83.119,83.126,83.116,83.118,11200000.0
2007-03-29 01:46:00,83.107,83.126,83.107,83.12,11200000.0
2007-03-29 01:47:00,83.118,83.131,83.118,83.131,11200000.0
2007-03-29 01:48:00,83.138,83.144,83.127,83.135,12800000.0
2007-03-29 01:49:00,83.123,83.124,83.104,83.104,9600000.0
2007-03-29 01:50:00,83.112,83.121,83.105,83.106,16000000.0
2007-03-29 01:51:00,83.106,83.114,83.103,83.112,17600000.0
2007-03-29 01:52:00,83.12,83.136,83.118,83.136,12800000.0
2007-03-29 01:53:00,83.135,83.138,83.127,83.138,12800000.0
2007-03-29 01:54:00,83.126,83.126,83.11,83.126,12800000.0
2007-03-29 01:55:00,83.149,83.15,83.136,83.136,12800000.0
2007-03-29 01:56:00,83.124,83.14,83.122,83.14,16000000.0
2007-03-29 01:57:00,83.14,83.148,83.133,83.148,12800000.0
2007-03-29 01:58:00,83.158,83.158,83.142,83.147,17600000.0
2007-03-29 01:59:00,83.146,83.15,83.136,83.141,11200000.0
2007-03-29 02:00:00,83.131,83.141,83.125,83.141,9600000.0
2007-03-29 02:01:00,83.145,83.149,83.135,83.149,11200000.0
2007-03-29 02:02:00,83.146,83.152,83.146,83.146,11200000.0
2007-03-29 02:03:00,83.176,83.185,83.168,83.183,12800000.0
2007-03-29 02:04:00,83.175,83.178,83.163,83.167,12800000.0
2007-03-29 02:05:00,83.162,83.166,83.156,83.156,11200000.0
2007-03-29 02:06:00,83.16,83.165,83.153,83.158,14400000.0
2007-03-29 02:07:00,83.163,83.176,83.163,83.165,21200000.0
2007-03-29 02:08:00,83.157,83.157,83.148,83.148,11200000.0
2007-03-29 02:09:00,83.154,83.16,83.153,83.16,14400000.0
2007-03-29 02:10:00,83.165,83.189,83.165,83.189,16000000.0
2007-03-29 02:11:00,83.182,83.182,83.164,83.164,12800000.0
2007-03-29 02:12:00,83.151,83.156,83.15,83.156,14400000.0
2007-03-29 02:13:00,83.161,83.167,83.147,83.147,16000000.0
2007-03-29 02:14:00,83.167,83.182,83.167,83.181,16000000.0
2007-03-29 02:15:00,83.197,83.2,83.182,83.198,12800000.0
2007-03-29 02:16:00,83.206,83.208,83.202,83.205,11200000.0
2007-03-29 02:17:00,83.196,83.212,83.196,83.204,11200000.0
2007-03-29 02:18:00,83.22,83.249,83.22,83.239,12800000.0
2007-03-29 02:19:00,83.232,83.232,83.211,83.228,10600000.0
2007-03-29 02:20:00,83.228,83.245,83.228,83.245,14400000.0
2007-03-29 02:21:00,83.254,83.254,83.229,83.242,17600000.0
2007-03-29 02:22:00,83.236,83.239,83.227,83.236,13800000.0
2007-03-29 02:23:00,83.241,83.252,83.238,83.244,11200000.0
2007-03-29 02:24:00,83.235,83.247,83.23,83.239,14800000.0
2007-03-29 02:25:00,83.242,83.244,83.232,83.244,24000000.0
2007-03-29 02:26:00,83.232,83.235,83.22,83.22,11200000.0
2007-03-29 02:27:00,83.216,83.228,83.216,83.218,12200000.0
2007-03-29 02:28:00,83.189,83.189,83.174,83.183,11200000.0
2007-03-29 02:29:00,83.186,83.192,83.183,83.183,11200000.0
2007-03-29 02:30:00,83.181,83.197,83.177,83.19,17600000.0
2007-03-29 02:31:00,83.195,83.199,83.19,83.199,17000000.0
2007-03-29 02:32:00,83.22,83.233,83.216,83.216,12800000.0
2007-03-29 02:33:00,83.187,83.199,83.18,83.199,11200000.0
2007-03-29 02:34:00,83.204,83.212,83.195,83.203,12800000.0
2007-03-29 02:35:00,83.199,83.2,83.181,83.181,12800000.0
2007-03-29 02:36:00,83.185,83.191,83.18,83.186,11200000.0
2007-03-29 02:37:00,83.186,83.193,83.182,83.193,12800000.0
2007-03-29 02:38:00,83.198,83.204,83.19,83.204,12800000.0
2007-03-29 02:39:00,83.189,83.189,83.168,83.168,11200000.0
2007-03-29 02:40:00,83.19,83.194,83.172,83.192,16000000.0
2007-03-29 02:41:00,83.197,83.205,83.19,83.197,12800000.0
2007-03-29 02:42:00,83.187,83.193,83.175,83.187,10600000.0
2007-03-29 02:43:00,83.185,83.203,83.185,83.197,25600000.0
2007-03-29 02:44:00,83.184,83.196,83.181,83.196,12800000.0
2007-03-29 02:45:00,83.177,83.177,83.144,83.144,16000000.0
2007-03-29 02:46:00,83.17,83.17,83.156,83.16,8000000.0
2007-03-29 02:47:00,83.142,83.142,83.116,83.116,15400000.0
2007-03-29 02:48:00,83.121,83.125,83.109,83.109,11200000.0
2007-03-29 02:49:00,83.1,83.105,83.094,83.104,16000000.0
2007-03-29 02:50:00,83.108,83.11,83.101,83.104,17600000.0
2007-03-29 02:51:00,83.081,83.084,83.056,83.062,16000000.0
2007-03-29 02:52:00,83.061,83.061,83.031,83.031,12800000.0
2007-03-29 02:53:00,83.018,83.018,82.91,83.012,12800000.0
2007-03-29 02:54:00,83.008,83.008,82.966,82.98,11200000.0
2007-03-29 02:55:00,82.952,82.971,82.934,82.934,12800000.0
2007-03-29 02:56:00,82.928,82.938,82.927,82.935,11200000.0
2007-03-29 02:57:00,82.938,82.944,82.932,82.932,8000000.0
2007-03-29 02:58:00,82.957,82.973,82.957,82.966,14400000.0
2007-03-29 02:59:00,82.965,82.971,82.958,82.958,16000000.0
2007-03-29 03:00:00,82.971,82.981,82.963,82.972,11200000.0
2007-03-29 03:01:00,82.975,82.975,82.952,82.96,12800000.0
2007-03-29 03:02:00,82.978,82.981,82.974,82.981,12800000.0
2007-03-29 03:03:00,82.989,82.999,82.983,82.983,12800000.0
2007-03-29 03:04:00,82.976,82.981,82.966,82.966,12800000.0
2007-03-29 03:05:00,82.975,82.991,82.975,82.985,17600000.0
2007-03-29 03:06:00,82.993,82.993,82.982,82.982,11200000.0
2007-03-29 03:07:00,82.977,82.986,82.977,82.978,11200000.0
2007-03-29 03:08:00,82.979,82.979,82.955,82.974,11200000.0
2007-03-29 03:09:00,82.98,82.99,82.98,82.982,12800000.0
2007-03-29 03:10:00,82.976,82.987,82.976,82.987,11200000.0
2007-03-29 03:11:00,82.97,82.979,82.97,82.97,12800000.0
2007-03-29 03:12:00,82.965,82.973,82.948,82.973,12800000.0
2007-03-29 03:13:00,82.985,82.993,82.974,82.974,14400000.0
2007-03-29 03:14:00,82.977,82.989,82.977,82.985,12800000.0
2007-03-29 03:15:00,82.992,82.997,82.975,82.987,17600000.0
2007-03-29 03:16:00,82.993,83.013,82.992,83.011,16000000.0
2007-03-29 03:17:00,83.035,83.035,83.009,83.009,12800000.0
2007-03-29 03:18:00,83.028,83.03,83.021,83.03,16000000.0
2007-03-29 03:19:00,83.03,83.03,83.024,83.024,8000000.0
2007-03-29 03:20:00,83.015,83.021,83.007,83.017,17600000.0
2007-03-29 03:21:00,83.042,83.052,83.042,83.052,12800000.0
2007-03-29 03:22:00,83.052,83.053,83.042,83.049,12800000.0
2007-03-29 03:23:00,83.068,83.074,83.06,83.074,12800000.0
2007-03-29 03:24:00,83.066,83.074,83.066,83.068,12800000.0
2007-03-29 03:25:00,83.067,83.079,83.065,83.075,19200000.0
2007-03-29 03:26:00,83.064,83.073,83.063,83.068,12800000.0
2007-03-29 03:27:00,83.065,83.078,83.064,83.071,12800000.0
2007-03-29 03:28:00,83.073,83.073,83.064,83.064,12200000.0
2007-03-29 03:29:00,83.062,83.066,83.058,83.066,6400000.0
2007-03-29 03:30:00,83.089,83.103,83.089,83.098,8000000.0
2007-03-29 03:31:00,83.083,83.089,83.082,83.089,32000000.0
2007-03-29 03:32:00,83.098,83.098,83.081,83.087,9600000.0
2007-03-29 03:33:00,83.105,83.105,83.095,83.1,12800000.0
2007-03-29 03:34:00,83.11,83.126,83.11,83.126,10000000.0
2007-03-29 03:35:00,83.127,83.152,83.118,83.152,14400000.0
2007-03-29 03:36:00,83.148,83.157,83.147,83.155,12800000.0
2007-03-29 03:37:00,83.135,83.156,83.13,83.136,17600000.0
2007-03-29 03:38:00,83.159,83.175,83.157,83.175,12800000.0
2007-03-29 03:39:00,83.155,83.16,83.145,83.155,17600000.0
2007-03-29 03:40:00,83.161,83.164,83.157,83.157,12800000.0
2007-03-29 03:41:00,83.153,83.169,83.145,83.169,9600000.0
2007-03-29 03:42:00,83.165,83.202,83.165,83.202,16000000.0
2007-03-29 03:43:00,83.208,83.215,83.201,83.203,13800000.0
2007-03-29 03:44:00,83.19,83.198,83.172,83.172,14400000.0
2007-03-29 03:45:00,83.173,83.192,83.173,83.192,14400000.0
2007-03-29 03:46:00,83.205,83.211,83.197,83.197,11200000.0
2007-03-29 03:47:00,83.186,83.186,83.158,83.163,8000000.0
2007-03-29 03:48:00,83.167,83.173,83.161,83.161,12800000.0
2007-03-29 03:49:00,83.14,83.143,83.123,83.141,12800000.0
2007-03-29 03:50:00,83.127,83.127,83.103,83.103,11200000.0
2007-03-29 03:51:00,83.121,83.131,83.106,83.125,12800000.0
2007-03-29 03:52:00,83.11,83.123,83.11,83.116,8000000.0
2007-03-29 03:53:00,83.102,83.124,83.102,83.124,11200000.0
2007-03-29 03:54:00,83.125,83.135,83.116,83.128,11200000.0
2007-03-29 03:55:00,83.121,83.121,83.089,83.089,11200000.0
2007-03-29 03:56:00,83.108,83.112,83.105,83.106,11200000.0
2007-03-29 03:57:00,83.092,83.092,83.077,83.085,12800000.0
2007-03-29 03:58:00,83.082,83.089,83.082,83.083,12800000.0
2007-03-29 03:59:00,83.08,83.094,83.075,83.089,12800000.0
2007-03-29 04:00:00,83.08,83.083,83.061,83.082,14400000.0
2007-03-29 04:01:00,83.089,83.125,83.087,83.125,11200000.0
2007-03-29 04:02:00,83.14,83.15,83.14,83.148,16000000.0
2007-03-29 04:03:00,83.133,83.133,83.029,83.029,11200000.0
2007-03-29 04:04:00,83.129,83.129,83.117,83.12,13800000.0
2007-03-29 04:05:00,83.121,83.138,83.102,83.134,14400000.0
2007-03-29 04:06:00,83.136,83.138,83.134,83.137,11200000.0
2007-03-29 04:07:00,83.152,83.161,83.148,83.161,12800000.0
2007-03-29 04:08:00,83.152,83.152,83.129,83.135,12800000.0
2007-03-29 04:09:00,83.139,83.14,83.134,83.14,11200000.0
2007-03-29 04:10:00,83.166,83.179,83.164,83.164,12800000.0
2007-03-29 04:11:00,83.166,83.166,83.098,83.15,8000000.0
2007-03-29 04:12:00,83.156,83.168,83.153,83.168,13200000.0
2007-03-29 04:13:00,83.174,83.185,83.164,83.181,17600000.0
2007-03-29 04:14:00,83.172,83.172,83.152,83.168,11200000.0
2007-03-29 04:15:00,83.184,83.184,83.15,83.15,16000000.0
2007-03-29 04:16:00,83.139,83.141,83.131,83.139,8000000.0
2007-03-29 04:17:00,83.139,83.17,83.139,83.17,17600000.0
2007-03-29 04:18:00,83.168,83.174,83.166,83.166,12800000.0
2007-03-29 04:19:00,83.147,83.156,83.137,83.156,35200000.0
2007-03-29 04:20:00,83.166,83.183,83.166,83.173,11200000.0
2007-03-29 04:21:00,83.146,83.154,83.145,83.145,11200000.0
2007-03-29 04:22:00,83.159,83.17,83.158,83.17,12800000.0
2007-03-29 04:23:00,83.161,83.161,83.148,83.148,12200000.0
2007-03-29 04:24:00,83.137,83.143,83.134,83.139,15400000.0
2007-03-29 04:25:00,83.145,83.157,83.145,83.157,16000000.0
2007-03-29 04:26:00,83.151,83.163,83.151,83.161,12800000.0
2007-03-29 04:27:00,83.15,83.164,83.122,83.122,17600000.0
2007-03-29 04:28:00,83.147,83.155,83.147,83.155,12800000.0
2007-03-29 04:29:00,83.159,83.172,83.159,83.17,14400000.0
2007-03-29 04:30:00,83.153,83.177,83.115,83.176,11200000.0
2007-03-29 04:31:00,83.179,83.179,83.164,83.164,12800000.0
2007-03-29 04:32:00,83.165,83.166,83.143,83.144,17600000.0
2007-03-29 04:33:00,83.139,83.139,83.128,83.129,12800000.0
2007-03-29 04:34:00,83.134,83.142,83.13,83.136,16000000.0
2007-03-29 04:35:00,83.137,83.137,83.095,83.095,11200000.0
2007-03-29 04:36:00,83.105,83.11,83.103,83.104,12800000.0
2007-03-29 04:37:00,83.096,83.107,83.096,83.104,12800000.0
2007-03-29 04:38:00,83.107,83.118,83.098,83.098,16000000.0
2007-03-29 04:39:00,83.115,83.117,83.102,83.11,14400000.0
2007-03-29 04:40:00,83.117,83.131,83.11,83.11,12800000.0
2007-03-29 04:41:00,83.128,83.141,83.125,83.136,11200000.0
2007-03-29 04:42:00,83.144,83.153,83.144,83.151,11200000.0
2007-03-29 04:43:00,83.152,83.165,83.152,83.165,12800000.0
2007-03-29 04:44:00,83.163,83.169,83.16,83.169,11200000.0
2007-03-29 04:45:00,83.15,83.15,83.14,83.14,12800000.0
2007-03-29 04:46:00,83.16,83.16,83.151,83.151,12800000.0
2007-03-29 04:47:00,83.166,83.17,83.138,83.15,16000000.0
2007-03-29 04:48:00,83.158,83.169,83.158,83.169,10600000.0
2007-03-29 04:49:00,83.135,83.153,83.129,83.141,12800000.0
2007-03-29 04:50:00,83.152,83.161,83.15,83.153,17000000.0
2007-03-29 04:51:00,83.158,83.162,83.152,83.16,11200000.0
2007-03-29 04:52:00,83.154,83.157,83.142,83.142,12800000.0
2007-03-29 04:53:00,83.138,83.153,83.138,83.153,12800000.0
2007-03-29 04:54:00,83.168,83.174,83.168,83.172,33600000.0
2007-03-29 04:55:00,83.177,83.179,83.164,83.17,11200000.0
2007-03-29 04:56:00,83.145,83.155,83.145,83.148,16000000.0
2007-03-29 04:58:00,83.164,83.166,83.156,83.156,14400000.0
2007-03-29 04:59:00,83.14,83.144,83.13,83.13,9600000.0
2007-03-29 05:00:00,83.122,83.132,83.122,83.123,17600000.0
2007-03-29 05:01:00,83.118,83.127,83.117,83.117,8000000.0
2007-03-29 05:02:00,83.121,83.14,83.121,83.14,17600000.0
2007-03-29 05:03:00,83.158,83.167,83.15,83.167,17600000.0
2007-03-29 05:04:00,83.171,83.171,83.16,83.16,12800000.0
2007-03-29 05:05:00,83.17,83.172,83.162,83.17,11200000.0
2007-03-29 05:06:00,83.169,83.173,83.168,83.171,11200000.0
2007-03-29 05:07:00,83.179,83.183,83.174,83.174,11200000.0
2007-03-29 05:08:00,83.178,83.189,83.178,83.18,11200000.0
2007-03-29 05:09:00,83.174,83.183,83.168,83.18,11200000.0
2007-03-29 05:10:00,83.166,83.166,83.162,83.166,12800000.0
2007-03-29 05:11:00,83.175,83.178,83.173,83.177,8000000.0
2007-03-29 05:12:00,83.172,83.182,83.17,83.17,17600000.0
2007-03-29 05:13:00,83.173,83.173,83.157,83.168,11200000.0
2007-03-29 05:14:00,83.174,83.193,83.174,83.184,16000000.0
2007-03-29 05:15:00,83.189,83.197,83.186,83.193,12800000.0
2007-03-29 05:16:00,83.19,83.19,83.175,83.175,16000000.0
2007-03-29 05:17:00,83.195,83.222,83.195,83.222,17600000.0
2007-03-29 05:18:00,83.244,83.244,83.22,83.231,11200000.0
2007-03-29 05:19:00,83.231,83.231,83.217,83.217,11200000.0
2007-03-29 05:20:00,83.217,83.217,83.197,83.199,12800000.0
2007-03-29 05:21:00,83.202,83.202,83.189,83.192,17600000.0
2007-03-29 05:22:00,83.183,83.196,83.183,83.194,25600000.0
2007-03-29 05:23:00,83.188,83.197,83.184,83.194,17600000.0
2007-03-29 05:24:00,83.192,83.207,83.192,83.203,12800000.0
2007-03-29 05:25:00,83.193,83.212,83.193,83.212,11200000.0
2007-03-29 05:26:00,83.206,83.209,83.197,83.205,11200000.0
2007-03-29 05:27:00,83.211,83.211,83.132,83.19,11200000.0
2007-03-29 05:28:00,83.191,83.202,83.191,83.193,12800000.0
2007-03-29 05:29:00,83.182,83.19,83.178,83.178,17600000.0
2007-03-29 05:30:00,83.17,83.182,83.167,83.178,16000000.0
2007-03-29 05:31:00,83.183,83.215,83.183,83.215,12800000.0
2007-03-29 05:32:00,83.212,83.22,83.212,83.22,12800000.0
2007-03-29 05:33:00,83.214,83.214,83.184,83.186,17600000.0
2007-03-29 05:34:00,83.216,83.218,83.208,83.211,9600000.0
2007-03-29 05:35:00,83.199,83.2,83.196,83.197,11200000.0
2007-03-29 05:36:00,83.166,83.182,83.163,83.167,12800000.0
2007-03-29 05:37:00,83.188,83.196,83.179,83.179,12800000.0
2007-03-29 05:38:00,83.162,83.162,83.07,83.077,18000000.0
2007-03-29 05:39:00,83.09,83.119,83.09,83.119,12800000.0
2007-03-29 05:40:00,83.111,83.117,83.096,83.096,14400000.0
2007-03-29 05:41:00,83.077,83.077,83.045,83.066,16000000.0
2007-03-29 05:42:00,83.06,83.063,83.048,83.048,12800000.0
2007-03-29 05:43:00,83.064,83.073,83.063,83.068,12800000.0
2007-03-29 05:44:00,83.08,83.132,83.08,83.132,14400000.0
2007-03-29 05:45:00,83.148,83.183,83.148,83.183,12800000.0
2007-03-29 05:46:00,83.193,83.193,83.173,83.175,12800000.0
2007-03-29 05:47:00,83.189,83.193,83.179,83.193,12800000.0
2007-03-29 05:48:00,83.221,83.23,83.219,83.23,8400000.0
2007-03-29 05:49:00,83.226,83.232,83.226,83.23,12800000.0
2007-03-29 05:50:00,83.242,83.261,83.242,83.257,12800000.0
2007-03-29 05:51:00,83.272,83.316,83.265,83.316,16000000.0
2007-03-29 05:52:00,83.298,83.311,83.298,83.299,16000000.0
2007-03-29 05:53:00,83.29,83.29,83.284,83.289,9600000.0
2007-03-29 05:54:00,83.297,83.314,83.297,83.314,11200000.0
2007-03-29 05:55:00,83.32,83.32,83.304,83.313,16000000.0
2007-03-29 05:56:00,83.338,83.364,83.338,83.353,17600000.0
2007-03-29 05:57:00,83.377,83.377,83.358,83.377,16000000.0
2007-03-29 05:58:00,83.392,83.417,83.392,83.417,11200000.0
2007-03-29 05:59:00,83.405,83.411,83.405,83.407,17600000.0
2007-03-29 06:00:00,83.406,83.413,83.399,83.404,12800000.0
2007-03-29 06:01:00,83.392,83.398,83.385,83.385,17600000.0
2007-03-29 06:02:00,83.387,83.387,83.369,83.369,17600000.0
2007-03-29 06:03:00,83.375,83.51,83.375,83.51,13200000.0
2007-03-29 06:04:00,83.496,83.499,83.485,83.485,11200000.0
2007-03-29 06:05:00,83.475,83.484,83.475,83.479,11200000.0
2007-03-29 06:06:00,83.467,83.467,83.451,83.453,11200000.0
2007-03-29 06:07:00,83.441,83.441,83.438,83.438,3200000.0
2007-03-29 06:08:00,83.413,83.419,83.408,83.419,17600000.0
2007-03-29 06:09:00,83.425,83.451,83.425,83.441,12800000.0
2007-03-29 06:10:00,83.452,83.462,83.452,83.454,11200000.0
2007-03-29 06:11:00,83.463,83.463,83.447,83.454,16000000.0
2007-03-29 06:12:00,83.456,83.461,83.448,83.461,11200000.0
2007-03-29 06:13:00,83.465,83.471,83.455,83.471,14400000.0
2007-03-29 06:14:00,83.446,83.458,83.435,83.449,17600000.0
2007-03-29 06:15:00,83.471,83.471,83.445,83.454,12800000.0
2007-03-29 06:16:00,83.443,83.444,83.433,83.443,14400000.0
2007-03-29 06:17:00,83.484,83.522,83.484,83.52,14400000.0
2007-03-29 06:18:00,83.515,83.54,83.515,83.531,12800000.0
2007-03-29 06:19:00,83.5,83.5,83.485,83.492,11200000.0
2007-03-29 06:20:00,83.479,83.479,83.467,83.467,4800000.0
2007-03-29 06:21:00,83.362,83.457,83.362,83.45,12800000.0
2007-03-29 06:22:00,83.462,83.473,83.457,83.457,16000000.0
2007-03-29 06:23:00,83.458,83.458,83.442,83.442,9600000.0
2007-03-29 06:24:00,83.455,83.464,83.455,83.461,12800000.0
2007-03-29 06:25:00,83.46,83.488,83.46,83.483,17600000.0
2007-03-29 06:26:00,83.489,83.489,83.477,83.477,11200000.0
2007-03-29 06:27:00,83.49,83.497,83.487,83.491,14400000.0
2007-03-29 06:28:00,83.505,83.523,83.505,83.521,9600000.0
2007-03-29 06:29:00,83.533,83.546,83.533,83.544,12800000.0
2007-03-29 06:30:00,83.535,83.535,83.522,83.524,11200000.0
2007-03-29 06:31:00,83.536,83.549,83.53,83.536,11200000.0
2007-03-29 06:32:00,83.548,83.559,83.548,83.559,8000000.0
2007-03-29 06:33:00,83.559,83.561,83.551,83.553,11200000.0
2007-03-29 06:34:00,83.54,83.558,83.54,83.557,11200000.0
2007-03-29 06:35:00,83.537,83.554,83.537,83.554,11200000.0
2007-03-29 06:36:00,83.534,83.534,83.516,83.516,11200000.0
2007-03-29 06:37:00,83.501,83.501,83.47,83.493,12800000.0
2007-03-29 06:38:00,83.49,83.49,83.463,83.463,10600000.0
2007-03-29 06:39:00,83.43,83.443,83.413,83.413,14400000.0
2007-03-29 06:40:00,83.429,83.435,83.414,83.435,17600000.0
2007-03-29 06:41:00,83.44,83.441,83.344,83.416,12800000.0
2007-03-29 06:42:00,83.404,83.417,83.403,83.407,12800000.0
2007-03-29 06:43:00,83.412,83.428,83.412,83.428,9600000.0
2007-03-29 06:44:00,83.428,83.428,83.422,83.422,14400000.0
2007-03-29 06:45:00,83.414,83.414,83.393,83.405,12800000.0
2007-03-29 06:46:00,83.421,83.43,83.411,83.423,16000000.0
2007-03-29 06:47:00,83.426,83.426,83.418,83.42,12800000.0
2007-03-29 06:48:00,83.411,83.436,83.411,83.436,12800000.0
2007-03-29 06:49:00,83.452,83.453,83.438,83.438,9600000.0
2007-03-29 06:50:00,83.427,83.428,83.409,83.409,8000000.0
2007-03-29 06:51:00,83.429,83.454,83.429,83.454,16000000.0
2007-03-29 06:52:00,83.462,83.479,83.453,83.479,14400000.0
2007-03-29 06:53:00,83.445,83.453,83.445,83.447,12800000.0
2007-03-29 06:54:00,83.446,83.458,83.43,83.448,12800000.0
2007-03-29 06:55:00,83.461,83.467,83.458,83.464,16000000.0
2007-03-29 06:56:00,83.469,83.478,83.469,83.469,11200000.0
2007-03-29 06:57:00,83.467,83.49,83.467,83.49,16000000.0
2007-03-29 06:58:00,83.49,83.493,83.477,83.48,11200000.0
2007-03-29 06:59:00,83.491,83.491,83.481,83.487,17600000.0
2007-03-29 07:00:00,83.481,83.481,83.477,83.479,11200000.0
2007-03-29 07:01:00,83.484,83.493,83.475,83.493,11200000.0
2007-03-29 07:02:00,83.498,83.498,83.477,83.477,12800000.0
2007-03-29 07:03:00,83.487,83.505,83.487,83.505,4800000.0
2007-03-29 07:04:00,83.511,83.511,83.495,83.511,11200000.0
2007-03-29 07:05:00,83.512,83.512,83.503,83.503,14400000.0
2007-03-29 07:06:00,83.487,83.493,83.474,83.474,16000000.0
2007-03-29 07:07:00,83.474,83.481,83.464,83.464,11200000.0
2007-03-29 07:08:00,83.468,83.472,83.465,83.472,28800000.0
2007-03-29 07:09:00,83.485,83.485,83.442,83.46,14800000.0
2007-03-29 07:10:00,83.453,83.468,83.453,83.464,8000000.0
2007-03-29 07:11:00,83.472,83.478,83.47,83.478,17600000.0
2007-03-29 07:12:00,83.482,83.484,83.478,83.48,12800000.0
2007-03-29 07:13:00,83.466,83.466,83.449,83.463,14400000.0
2007-03-29 07:14:00,83.458,83.458,83.433,83.433,12800000.0
2007-03-29 07:15:00,83.43,83.435,83.428,83.429,8000000.0
2007-03-29 07:16:00,83.418,83.428,83.417,83.428,14400000.0
2007-03-29 07:17:00,83.436,83.467,83.436,83.464,11200000.0
2007-03-29 07:18:00,83.473,83.483,83.471,83.471,14400000.0
2007-03-29 07:19:00,83.448,83.484,83.448,83.484,11200000.0
2007-03-29 07:20:00,83.488,83.522,83.486,83.522,11200000.0
2007-03-29 07:21:00,83.48,83.48,83.449,83.449,12800000.0
2007-03-29 07:22:00,83.466,83.47,83.457,83.47,8000000.0
2007-03-29 07:23:00,83.484,83.484,83.468,83.471,16000000.0
2007-03-29 07:24:00,83.466,83.473,83.465,83.468,11200000.0
2007-03-29 07:25:00,83.463,83.472,83.459,83.472,11200000.0
2007-03-29 07:26:00,83.486,83.489,83.477,83.484,12800000.0
2007-03-29 07:27:00,83.482,83.484,83.481,83.483,9600000.0
2007-03-29 07:28:00,83.487,83.494,83.483,83.494,11200000.0
2007-03-29 07:29:00,83.493,83.493,83.473,83.473,27200000.0
2007-03-29 07:30:00,83.466,83.467,83.457,83.458,12800000.0
2007-03-29 07:31:00,83.461,83.461,83.448,83.456,11200000.0
2007-03-29 07:32:00,83.449,83.456,83.447,83.448,16000000.0
2007-03-29 07:33:00,83.43,83.434,83.422,83.422,16000000.0
2007-03-29 07:34:00,83.428,83.428,83.393,83.393,11200000.0
2007-03-29 07:35:00,83.401,83.401,83.377,83.377,16000000.0
2007-03-29 07:36:00,83.39,83.411,83.39,83.408,12800000.0
2007-03-29 07:37:00,83.392,83.394,83.382,83.382,14400000.0
2007-03-29 07:38:00,83.403,83.414,83.403,83.406,8000000.0
2007-03-29 07:39:00,83.418,83.42,83.411,83.412,18600000.0
2007-03-29 07:40:00,83.411,83.411,83.399,83.403,11200000.0
2007-03-29 07:41:00,83.417,83.417,83.401,83.407,11200000.0
2007-03-29 07:42:00,83.397,83.407,83.391,83.407,33600000.0
2007-03-29 07:43:00,83.401,83.401,83.392,83.396,28800000.0
2007-03-29 07:44:00,83.393,83.41,83.384,83.41,11200000.0
2007-03-29 07:45:00,83.41,83.416,83.354,83.415,14400000.0
2007-03-29 07:46:00,83.418,83.419,83.412,83.418,10600000.0
2007-03-29 07:47:00,83.42,83.433,83.417,83.426,11200000.0
2007-03-29 07:48:00,83.415,83.421,83.413,83.414,11200000.0
2007-03-29 07:49:00,83.41,83.41,83.39,83.39,14400000.0
2007-03-29 07:50:00,83.405,83.413,83.404,83.412,11200000.0
2007-03-29 07:51:00,83.406,83.415,83.392,83.412,38400000.0
2007-03-29 07:52:00,83.389,83.39,83.378,83.382,17600000.0
2007-03-29 07:53:00,83.388,83.396,83.388,83.393,11200000.0
2007-03-29 07:54:00,83.389,83.389,83.374,83.388,12800000.0
2007-03-29 07:55:00,83.389,83.394,83.373,83.373,30400000.0
2007-03-29 07:56:00,83.375,83.382,83.375,83.377,16000000.0
2007-03-29 07:57:00,83.381,83.402,83.374,83.402,17600000.0
2007-03-29 07:58:00,83.395,83.395,83.388,83.393,12800000.0
2007-03-29 07:59:00,83.395,83.401,83.385,83.399,17000000.0
2007-03-29 08:00:00,83.401,83.405,83.401,83.405,6400000.0
2007-03-29 08:01:00,83.409,83.414,83.407,83.407,11200000.0
2007-03-29 08:02:00,83.409,83.409,83.394,83.403,12800000.0
2007-03-29 08:03:00,83.41,83.418,83.401,83.407,16000000.0
2007-03-29 08:04:00,83.424,83.434,83.424,83.434,11200000.0
2007-03-29 08:05:00,83.436,83.455,83.436,83.436,12800000.0
2007-03-29 08:06:00,83.436,83.522,83.436,83.522,11200000.0
2007-03-29 08:07:00,83.538,83.561,83.531,83.547,16000000.0
2007-03-29 08:08:00,83.591,83.592,83.572,83.572,12800000.0
2007-03-29 08:09:00,83.558,83.558,83.539,83.539,12800000.0
2007-03-29 08:10:00,83.526,83.539,83.521,83.539,30400000.0
2007-03-29 08:11:00,83.556,83.566,83.552,83.565,12800000.0
2007-03-29 08:12:00,83.565,83.573,83.565,83.565,12800000.0
2007-03-29 08:13:00,83.57,83.585,83.57,83.583,8000000.0
2007-03-29 08:14:00,83.593,83.593,83.584,83.593,16000000.0
2007-03-29 08:15:00,83.585,83.587,83.567,83.587,11200000.0
2007-03-29 08:16:00,83.584,83.61,83.584,83.606,11200000.0
2007-03-29 08:17:00,83.612,83.613,83.589,83.589,11200000.0
2007-03-29 08:18:00,83.583,83.585,83.577,83.577,11200000.0
2007-03-29 08:19:00,83.592,83.597,83.588,83.588,11200000.0
2007-03-29 08:20:00,83.598,83.607,83.598,83.607,13200000.0
2007-03-29 08:21:00,83.624,83.637,83.623,83.637,11200000.0
2007-03-29 08:22:00,83.637,83.644,83.635,83.638,11200000.0
2007-03-29 08:23:00,83.643,83.643,83.624,83.633,16000000.0
2007-03-29 08:24:00,83.622,83.622,83.606,83.606,17600000.0
2007-03-29 08:25:00,83.596,83.604,83.583,83.583,13200000.0
2007-03-29 08:26:00,83.587,83.59,83.578,83.59,12800000.0
2007-03-29 08:27:00,83.565,83.575,83.561,83.561,11200000.0
2007-03-29 08:28:00,83.565,83.578,83.565,83.576,11200000.0
2007-03-29 08:29:00,83.562,83.586,83.562,83.586,11200000.0
2007-03-29 08:30:00,83.579,83.584,83.579,83.584,12800000.0
2007-03-29 08:31:00,83.569,83.569,83.541,83.551,12800000.0
2007-03-29 08:32:00,83.548,83.548,83.537,83.537,14400000.0
2007-03-29 08:33:00,83.545,83.551,83.545,83.549,41600000.0
2007-03-29 08:34:00,83.554,83.555,83.547,83.549,12800000.0
2007-03-29 08:35:00,83.549,83.564,83.542,83.554,48000000.0
2007-03-29 08:36:00,83.57,83.596,83.57,83.596,16000000.0
2007-03-29 08:37:00,83.61,83.622,83.61,83.62,14400000.0
2007-03-29 08:38:00,83.611,83.614,83.606,83.606,17000000.0
2007-03-29 08:39:00,83.614,83.632,83.613,83.632,14400000.0
2007-03-29 08:40:00,83.627,83.629,83.594,83.596,11200000.0
2007-03-29 08:41:00,83.592,83.601,83.585,83.585,32000000.0
2007-03-29 08:42:00,83.584,83.591,83.579,83.587,14400000.0
2007-03-29 08:43:00,83.591,83.609,83.573,83.609,13200000.0
2007-03-29 08:44:00,83.603,83.642,83.603,83.642,16000000.0
2007-03-29 08:45:00,83.638,83.661,83.632,83.661,12800000.0
2007-03-29 08:46:00,83.668,83.678,83.652,83.671,16000000.0
2007-03-29 08:47:00,83.677,83.689,83.671,83.671,24000000.0
2007-03-29 08:48:00,83.661,83.665,83.66,83.662,17600000.0
2007-03-29 08:49:00,83.661,83.667,83.651,83.651,17000000.0
2007-03-29 08:50:00,83.648,83.665,83.634,83.634,12800000.0
2007-03-29 08:51:00,83.667,83.683,83.667,83.679,22400000.0
2007-03-29 08:52:00,83.675,83.692,83.675,83.69,35200000.0
2007-03-29 08:53:00,83.702,83.72,83.702,83.717,55400000.0
2007-03-29 08:54:00,83.724,83.739,83.724,83.735,17600000.0
2007-03-29 08:55:00,83.744,83.754,83.744,83.754,14400000.0
2007-03-29 08:56:00,83.759,83.767,83.757,83.762,14400000.0
2007-03-29 08:57:00,83.762,83.829,83.762,83.829,43200000.0
2007-03-29 08:58:00,83.819,83.826,83.815,83.815,11200000.0
2007-03-29 08:59:00,83.802,83.823,83.802,83.809,14400000.0
2007-03-29 09:00:00,83.818,83.829,83.816,83.817,32000000.0
2007-03-29 09:01:00,83.809,83.816,83.797,83.797,32000000.0
2007-03-29 09:02:00,83.787,83.787,83.76,83.76,19200000.0
2007-03-29 09:03:00,83.743,83.745,83.736,83.745,16000000.0
2007-03-29 09:04:00,83.737,83.742,83.73,83.74,22400000.0
2007-03-29 09:05:00,83.739,83.743,83.736,83.743,19200000.0
2007-03-29 09:06:00,83.722,83.752,83.722,83.75,30400000.0
2007-03-29 09:07:00,83.745,83.746,83.728,83.728,19200000.0
2007-03-29 09:08:00,83.723,83.723,83.711,83.72,12800000.0
2007-03-29 09:09:00,83.715,83.729,83.704,83.704,46400000.0
2007-03-29 09:10:00,83.702,83.708,83.697,83.7,24000000.0
2007-03-29 09:11:00,83.695,83.714,83.695,83.714,28800000.0
2007-03-29 09:12:00,83.704,83.714,83.697,83.697,14400000.0
2007-03-29 09:13:00,83.693,83.711,83.691,83.711,12800000.0
2007-03-29 09:14:00,83.709,83.711,83.693,83.711,12800000.0
2007-03-29 09:15:00,83.721,83.737,83.721,83.731,30400000.0
2007-03-29 09:16:00,83.734,83.738,83.732,83.733,49000000.0
2007-03-29 09:17:00,83.745,83.763,83.743,83.763,78400000.0
2007-03-29 09:18:00,83.766,83.767,83.753,83.756,72000000.0
2007-03-29 09:19:00,83.752,83.752,83.737,83.74,66000000.0
2007-03-29 09:20:00,83.744,83.765,83.742,83.765,76800000.0
2007-03-29 09:21:00,83.77,83.789,83.77,83.78,50000000.0
2007-03-29 09:22:00,83.79,83.79,83.755,83.755,36800000.0
2007-03-29 09:23:00,83.762,83.768,83.754,83.754,12800000.0
2007-03-29 09:24:00,83.751,83.754,83.741,83.741,43200000.0
2007-03-29 09:25:00,83.727,83.727,83.69,83.693,19200000.0
2007-03-29 09:26:00,83.7,83.7,83.686,83.693,32400000.0
2007-03-29 09:27:00,83.688,83.688,83.654,83.658,70400000.0
2007-03-29 09:28:00,83.648,83.683,83.648,83.683,11200000.0
2007-03-29 09:29:00,83.68,83.708,83.67,83.708,36800000.0
2007-03-29 09:30:00,83.705,83.714,83.694,83.714,26000000.0
2007-03-29 09:31:00,83.737,83.749,83.73,83.73,12800000.0
2007-03-29 09:32:00,83.703,83.735,83.689,83.689,33000000.0
2007-03-29 09:33:00,83.679,83.69,83.679,83.69,3200000.0
2007-03-29 09:34:00,83.694,83.694,83.663,83.673,33600000.0
2007-03-29 09:35:00,83.68,83.68,83.661,83.663,52800000.0
2007-03-29 09:36:00,83.678,83.693,83.667,83.693,46400000.0
2007-03-29 09:37:00,83.691,83.691,83.683,83.684,33600000.0
2007-03-29 09:38:00,83.664,83.674,83.663,83.67,12800000.0
2007-03-29 09:39:00,83.677,83.677,83.66,83.66,42600000.0
2007-03-29 09:40:00,83.656,83.664,83.656,83.661,45800000.0
2007-03-29 09:41:00,83.657,83.659,83.65,83.65,30400000.0
2007-03-29 09:42:00,83.635,83.635,83.614,83.623,43200000.0
2007-03-29 09:43:00,83.628,83.637,83.622,83.624,56400000.0
2007-03-29 09:44:00,83.63,83.654,83.63,83.654,30400000.0
2007-03-29 09:45:00,83.65,83.651,83.63,83.63,19200000.0
2007-03-29 09:46:00,83.624,83.642,83.624,83.642,26600000.0
2007-03-29 09:47:00,83.648,83.648,83.628,83.628,12800000.0
2007-03-29 09:48:00,83.626,83.626,83.612,83.617,12800000.0
2007-03-29 09:49:00,83.636,83.653,83.63,83.653,16000000.0
2007-03-29 09:50:00,83.663,83.688,83.663,83.676,33600000.0
2007-03-29 09:51:00,83.678,83.723,83.678,83.723,84200000.0
2007-03-29 09:52:00,83.735,83.736,83.726,83.736,11200000.0
2007-03-29 09:53:00,83.744,83.744,83.725,83.725,29800000.0
2007-03-29 09:54:00,83.717,83.717,83.695,83.704,12800000.0
2007-03-29 09:55:00,83.711,83.714,83.695,83.714,32400000.0
2007-03-29 09:56:00,83.719,83.731,83.717,83.725,36800000.0
2007-03-29 09:57:00,83.735,83.751,83.735,83.745,24000000.0
2007-03-29 09:58:00,83.75,83.787,83.75,83.787,31400000.0
2007-03-29 09:59:00,83.804,83.822,83.804,83.807,51200000.0
2007-03-29 10:00:00,83.81,83.81,83.797,83.807,62400000.0
2007-03-29 10:01:00,83.802,83.802,83.785,83.785,17600000.0
2007-03-29 10:02:00,83.787,83.789,83.776,83.787,36800000.0
2007-03-29 10:03:00,83.794,83.798,83.792,83.796,45200000.0
2007-03-29 10:04:00,83.798,83.803,83.797,83.803,40000000.0
2007-03-29 10:05:00,83.816,83.834,83.811,83.812,38400000.0
2007-03-29 10:06:00,83.825,83.835,83.814,83.835,33600000.0
2007-03-29 10:07:00,83.842,83.842,83.827,83.835,43200000.0
2007-03-29 10:08:00,83.849,83.855,83.839,83.853,49600000.0
2007-03-29 10:09:00,83.855,83.873,83.852,83.871,8000000.0
2007-03-29 10:10:00,83.866,83.866,83.834,83.843,46400000.0
2007-03-29 10:11:00,83.838,83.847,83.832,83.847,57600000.0
2007-03-29 10:12:00,83.847,83.847,83.825,83.831,57000000.0
2007-03-29 10:13:00,83.819,83.834,83.819,83.827,41600000.0
2007-03-29 10:14:00,83.829,83.859,83.829,83.859,29800000.0
2007-03-29 10:15:00,83.861,83.861,83.842,83.847,30400000.0
2007-03-29 10:16:00,83.823,83.823,83.767,83.781,17000000.0
2007-03-29 10:17:00,83.78,83.781,83.76,83.76,11200000.0
2007-03-29 10:18:00,83.761,83.778,83.761,83.778,12800000.0
2007-03-29 10:19:00,83.771,83.771,83.758,83.766,75600000.0
2007-03-29 10:20:00,83.77,83.77,83.744,83.745,16000000.0
2007-03-29 10:21:00,83.728,83.729,83.717,83.717,35200000.0
2007-03-29 10:22:00,83.724,83.732,83.724,83.728,16000000.0
2007-03-29 10:23:00,83.729,83.748,83.729,83.735,33600000.0
2007-03-29 10:24:00,83.761,83.773,83.752,83.762,43200000.0
2007-03-29 10:25:00,83.764,83.764,83.743,83.745,63400000.0
2007-03-29 10:26:00,83.746,83.746,83.735,83.737,36200000.0
2007-03-29 10:27:00,83.733,83.751,83.732,83.751,52800000.0
2007-03-29 10:28:00,83.748,83.754,83.745,83.747,88000000.0
2007-03-29 10:29:00,83.757,83.768,83.75,83.75,17000000.0
2007-03-29 10:30:00,83.747,83.755,83.744,83.747,27200000.0
2007-03-29 10:31:00,83.73,83.734,83.714,83.714,11200000.0
2007-03-29 10:32:00,83.736,83.752,83.727,83.752,46400000.0
2007-03-29 10:33:00,83.754,83.754,83.746,83.753,11200000.0
2007-03-29 10:34:00,83.754,83.754,83.742,83.746,17600000.0
2007-03-29 10:35:00,83.73,83.731,83.717,83.731,12800000.0
2007-03-29 10:36:00,83.734,83.745,83.731,83.745,11600000.0
2007-03-29 10:37:00,83.76,83.766,83.755,83.756,19200000.0
2007-03-29 10:38:00,83.763,83.763,83.753,83.762,28800000.0
2007-03-29 10:39:00,83.758,83.758,83.751,83.755,16000000.0
2007-03-29 10:40:00,83.758,83.758,83.748,83.75,24000000.0
2007-03-29 10:41:00,83.769,83.771,83.74,83.74,57600000.0
2007-03-29 10:42:00,83.735,83.744,83.735,83.744,38400000.0
2007-03-29 10:43:00,83.741,83.746,83.737,83.742,17600000.0
2007-03-29 10:44:00,83.751,83.779,83.751,83.779,19200000.0
2007-03-29 10:45:00,83.778,83.786,83.778,83.786,22400000.0
2007-03-29 10:46:00,83.797,83.812,83.797,83.806,28800000.0
2007-03-29 10:47:00,83.785,83.785,83.775,83.777,25400000.0
2007-03-29 10:48:00,83.784,83.791,83.784,83.787,37200000.0
2007-03-29 10:49:00,83.785,83.785,83.747,83.747,25600000.0
2007-03-29 10:50:00,83.737,83.737,83.725,83.737,58600000.0
2007-03-29 10:51:00,83.732,83.74,83.729,83.729,68800000.0
2007-03-29 10:52:00,83.738,83.766,83.738,83.766,35200000.0
2007-03-29 10:53:00,83.784,83.789,83.781,83.789,59400000.0
2007-03-29 10:54:00,83.797,83.81,83.771,83.771,54400000.0
2007-03-29 10:55:00,83.727,83.746,83.727,83.743,41600000.0
2007-03-29 10:56:00,83.735,83.746,83.725,83.731,44800000.0
2007-03-29 10:57:00,83.716,83.729,83.703,83.729,33000000.0
2007-03-29 10:58:00,83.744,83.744,83.707,83.707,40000000.0
2007-03-29 10:59:00,83.695,83.695,83.657,83.657,49600000.0
2007-03-29 11:00:00,83.642,83.658,83.642,83.654,50600000.0
2007-03-29 11:01:00,83.657,83.666,83.657,83.666,12800000.0
2007-03-29 11:02:00,83.667,83.677,83.663,83.674,19200000.0
2007-03-29 11:03:00,83.67,83.671,83.661,83.67,36800000.0
2007-03-29 11:04:00,83.673,83.678,83.671,83.678,27200000.0
2007-03-29 11:05:00,83.684,83.691,83.676,83.691,11200000.0
2007-03-29 11:06:00,83.691,83.695,83.681,83.695,30400000.0
2007-03-29 11:07:00,83.697,83.697,83.689,83.693,46400000.0
2007-03-29 11:08:00,83.697,83.699,83.69,83.694,32400000.0
2007-03-29 11:09:00,83.694,83.695,83.68,83.682,74600000.0
2007-03-29 11:10:00,83.695,83.695,83.677,83.678,36800000.0
2007-03-29 11:11:00,83.682,83.691,83.679,83.679,52200000.0
2007-03-29 11:12:00,83.683,83.683,83.656,83.658,69200000.0
2007-03-29 11:13:00,83.655,83.665,83.654,83.66,11200000.0
2007-03-29 11:14:00,83.664,83.686,83.663,83.677,57600000.0
2007-03-29 11:15:00,83.68,83.698,83.676,83.698,11200000.0
2007-03-29 11:16:00,83.695,83.704,83.695,83.704,17600000.0
2007-03-29 11:17:00,83.698,83.733,83.698,83.733,54400000.0
2007-03-29 11:18:00,83.743,83.75,83.73,83.75,73000000.0
2007-03-29 11:19:00,83.756,83.757,83.742,83.746,56000000.0
2007-03-29 11:20:00,83.748,83.754,83.747,83.754,34600000.0
2007-03-29 11:21:00,83.751,83.758,83.749,83.749,40000000.0
2007-03-29 11:22:00,83.749,83.755,83.748,83.751,41600000.0
2007-03-29 11:23:00,83.762,83.769,83.754,83.765,51200000.0
2007-03-29 11:24:00,83.748,83.748,83.715,83.72,52800000.0
2007-03-29 11:25:00,83.695,83.71,83.69,83.706,35600000.0
2007-03-29 11:26:00,83.716,83.716,83.691,83.691,27200000.0
2007-03-29 11:27:00,83.691,83.712,83.686,83.712,12800000.0
2007-03-29 11:28:00,83.711,83.711,83.69,83.697,41600000.0
2007-03-29 11:29:00,83.698,83.713,83.698,83.707,9600000.0
2007-03-29 11:30:00,83.701,83.701,83.688,83.694,11200000.0
2007-03-29 11:31:00,83.696,83.709,83.696,83.704,27200000.0
2007-03-29 11:32:00,83.704,83.715,83.704,83.71,35200000.0
2007-03-29 11:33:00,83.71,83.724,83.71,83.715,17600000.0
2007-03-29 11:34:00,83.73,83.738,83.723,83.729,33600000.0
2007-03-29 11:35:00,83.735,83.742,83.727,83.734,17600000.0
2007-03-29 11:36:00,83.723,83.73,83.721,83.725,43200000.0
2007-03-29 11:37:00,83.72,83.72,83.701,83.701,41600000.0
2007-03-29 11:38:00,83.711,83.718,83.707,83.708,27200000.0
2007-03-29 11:39:00,83.702,83.712,83.702,83.712,11200000.0
2007-03-29 11:40:00,83.714,83.727,83.714,83.727,22400000.0
2007-03-29 11:41:00,83.743,83.752,83.743,83.751,11200000.0
2007-03-29 11:42:00,83.756,83.762,83.754,83.762,38400000.0
2007-03-29 11:43:00,83.741,83.741,83.725,83.737,17600000.0
2007-03-29 11:44:00,83.748,83.775,83.748,83.775,59200000.0
2007-03-29 11:45:00,83.763,83.763,83.748,83.748,49600000.0
2007-03-29 11:46:00,83.745,83.749,83.739,83.747,11200000.0
2007-03-29 11:47:00,83.734,83.742,83.734,83.742,56000000.0
2007-03-29 11:48:00,83.737,83.737,83.723,83.723,14400000.0
2007-03-29 11:49:00,83.719,83.744,83.719,83.726,41600000.0
2007-03-29 11:50:00,83.738,83.738,83.717,83.717,44200000.0
2007-03-29 11:51:00,83.721,83.734,83.721,83.73,44600000.0
2007-03-29 11:52:00,83.724,83.735,83.705,83.735,32000000.0
2007-03-29 11:53:00,83.72,83.725,83.703,83.703,35200000.0
2007-03-29 11:54:00,83.697,83.697,83.685,83.69,48000000.0
2007-03-29 11:55:00,83.683,83.683,83.675,83.682,44200000.0
2007-03-29 11:56:00,83.694,83.705,83.689,83.695,64000000.0
2007-03-29 11:57:00,83.693,83.693,83.684,83.684,11200000.0
2007-03-29 11:58:00,83.685,83.691,83.683,83.691,41000000.0
2007-03-29 11:59:00,83.689,83.7,83.689,83.693,51200000.0
2007-03-29 12:00:00,83.697,83.715,83.697,83.715,36800000.0
2007-03-29 12:01:00,83.71,83.726,83.71,83.723,18600000.0
2007-03-29 12:02:00,83.737,83.745,83.735,83.743,12800000.0
2007-03-29 12:03:00,83.752,83.759,83.747,83.759,51200000.0
2007-03-29 12:04:00,83.766,83.777,83.761,83.761,24000000.0
2007-03-29 12:05:00,83.787,83.79,83.783,83.787,28800000.0
2007-03-29 12:06:00,83.755,83.783,83.755,83.783,24000000.0
2007-03-29 12:07:00,83.783,83.797,83.783,83.795,20800000.0
2007-03-29 12:08:00,83.788,83.788,83.775,83.776,12800000.0
2007-03-29 12:09:00,83.782,83.782,83.771,83.774,11200000.0
2007-03-29 12:10:00,83.779,83.786,83.767,83.777,11200000.0
2007-03-29 12:11:00,83.774,83.794,83.774,83.794,27200000.0
2007-03-29 12:12:00,83.787,83.793,83.786,83.786,30400000.0
2007-03-29 12:13:00,83.785,83.789,83.784,83.789,14400000.0
2007-03-29 12:14:00,83.802,83.819,83.793,83.819,16000000.0
2007-03-29 12:15:00,83.813,83.813,83.776,83.776,12800000.0
2007-03-29 12:16:00,83.785,83.786,83.775,83.776,27200000.0
2007-03-29 12:17:00,83.782,83.782,83.772,83.773,43200000.0
2007-03-29 12:18:00,83.77,83.77,83.761,83.767,25600000.0
2007-03-29 12:19:00,83.772,83.778,83.768,83.778,35200000.0
2007-03-29 12:20:00,83.805,83.805,83.798,83.805,36800000.0
2007-03-29 12:21:00,83.787,83.801,83.787,83.801,59200000.0
2007-03-29 12:22:00,83.805,83.811,83.804,83.809,30400000.0
2007-03-29 12:23:00,83.811,83.811,83.804,83.805,32000000.0
2007-03-29 12:24:00,83.802,83.802,83.785,83.785,33600000.0
2007-03-29 12:25:00,83.779,83.786,83.777,83.777,22400000.0
2007-03-29 12:26:00,83.777,83.788,83.777,83.78,30400000.0
2007-03-29 12:27:00,83.77,83.775,83.765,83.773,29800000.0
2007-03-29 12:28:00,83.765,83.773,83.744,83.773,60200000.0
2007-03-29 12:29:00,83.692,83.83,83.664,83.688,115200000.0
2007-03-29 12:30:00,83.765,83.77,83.679,83.766,46400000.0
2007-03-29 12:31:00,83.771,83.779,83.771,83.772,70400000.0
2007-03-29 12:32:00,83.771,83.771,83.746,83.758,28800000.0
2007-03-29 12:33:00,83.776,83.785,83.775,83.785,40000000.0
2007-03-29 12:34:00,83.788,83.79,83.781,83.783,27200000.0
2007-03-29 12:35:00,83.779,83.781,83.772,83.774,25600000.0
2007-03-29 12:36:00,83.78,83.791,83.779,83.791,48000000.0
2007-03-29 12:37:00,83.785,83.785,83.767,83.773,12800000.0
2007-03-29 12:38:00,83.793,83.793,83.785,83.788,14400000.0
2007-03-29 12:39:00,83.783,83.783,83.776,83.78,22800000.0
2007-03-29 12:40:00,83.78,83.784,83.773,83.78,16000000.0
2007-03-29 12:41:00,83.779,83.78,83.764,83.769,22400000.0
2007-03-29 12:42:00,83.766,83.778,83.766,83.778,22400000.0
2007-03-29 12:43:00,83.78,83.789,83.77,83.77,36800000.0
2007-03-29 12:44:00,83.779,83.783,83.774,83.783,22400000.0
2007-03-29 12:45:00,83.779,83.787,83.771,83.787,35200000.0
2007-03-29 12:46:00,83.79,83.791,83.785,83.787,44800000.0
2007-03-29 12:47:00,83.79,83.792,83.787,83.788,12800000.0
2007-03-29 12:48:00,83.782,83.79,83.773,83.774,32000000.0
2007-03-29 12:49:00,83.786,83.793,83.785,83.793,12800000.0
2007-03-29 12:50:00,83.78,83.786,83.776,83.776,16400000.0
2007-03-29 12:51:00,83.786,83.786,83.786,83.786,3200000.0
2007-03-29 12:52:00,83.799,83.799,83.786,83.786,25600000.0
2007-03-29 12:53:00,83.766,83.795,83.766,83.78,11200000.0
2007-03-29 12:54:00,83.796,83.802,83.789,83.789,11200000.0
2007-03-29 12:55:00,83.797,83.797,83.785,83.785,11200000.0
2007-03-29 12:56:00,83.789,83.797,83.786,83.786,12800000.0
2007-03-29 12:57:00,83.796,83.802,83.789,83.798,27200000.0
2007-03-29 12:58:00,83.793,83.804,83.793,83.794,12800000.0
2007-03-29 12:59:00,83.798,83.81,83.798,83.808,14400000.0
2007-03-29 13:00:00,83.815,83.815,83.806,83.812,16000000.0
2007-03-29 13:01:00,83.814,83.823,83.801,83.806,17600000.0
2007-03-29 13:02:00,83.794,83.801,83.791,83.801,12200000.0
2007-03-29 13:03:00,83.786,83.79,83.775,83.775,12800000.0
2007-03-29 13:04:00,83.778,83.778,83.768,83.769,16000000.0
2007-03-29 13:05:00,83.774,83.774,83.766,83.769,12800000.0
2007-03-29 13:06:00,83.766,83.772,83.761,83.772,17600000.0
2007-03-29 13:07:00,83.77,83.77,83.765,83.765,12800000.0
2007-03-29 13:08:00,83.778,83.785,83.765,83.765,32000000.0
2007-03-29 13:09:00,83.771,83.778,83.771,83.778,28800000.0
2007-03-29 13:10:00,83.788,83.788,83.777,83.783,32000000.0
2007-03-29 13:11:00,83.779,83.779,83.774,83.775,19200000.0
2007-03-29 13:12:00,83.778,83.778,83.76,83.763,16000000.0
2007-03-29 13:13:00,83.775,83.779,83.775,83.777,11200000.0
2007-03-29 13:14:00,83.778,83.778,83.769,83.776,10600000.0
2007-03-29 13:15:00,83.767,83.767,83.76,83.763,12800000.0
2007-03-29 13:16:00,83.753,83.753,83.738,83.747,25600000.0
2007-03-29 13:17:00,83.747,83.758,83.747,83.755,12800000.0
2007-03-29 13:18:00,83.755,83.762,83.754,83.762,55400000.0
2007-03-29 13:19:00,83.753,83.768,83.749,83.757,14400000.0
2007-03-29 13:20:00,83.765,83.768,83.753,83.766,12800000.0
2007-03-29 13:21:00,83.758,83.76,83.757,83.757,56000000.0
2007-03-29 13:22:00,83.758,83.759,83.751,83.759,11200000.0
2007-03-29 13:23:00,83.766,83.773,83.766,83.771,11200000.0
2007-03-29 13:24:00,83.765,83.765,83.75,83.751,14400000.0
2007-03-29 13:25:00,83.747,83.748,83.735,83.748,12800000.0
2007-03-29 13:26:00,83.738,83.743,83.733,83.742,24000000.0
2007-03-29 13:27:00,83.751,83.752,83.745,83.752,4800000.0
2007-03-29 13:28:00,83.757,83.757,83.743,83.743,20800000.0
2007-03-29 13:29:00,83.741,83.743,83.736,83.736,22400000.0
2007-03-29 13:30:00,83.726,83.73,83.717,83.72,36800000.0
2007-03-29 13:31:00,83.71,83.717,83.703,83.717,11200000.0
2007-03-29 13:32:00,83.71,83.71,83.688,83.688,17600000.0
2007-03-29 13:33:00,83.679,83.683,83.67,83.67,12800000.0
2007-03-29 13:34:00,83.669,83.679,83.665,83.669,12200000.0
2007-03-29 13:35:00,83.683,83.693,83.681,83.693,12800000.0
2007-03-29 13:36:00,83.685,83.698,83.674,83.674,48000000.0
2007-03-29 13:37:00,83.691,83.691,83.681,83.681,11200000.0
2007-03-29 13:38:00,83.69,83.696,83.684,83.684,28800000.0
2007-03-29 13:39:00,83.688,83.688,83.671,83.671,25600000.0
2007-03-29 13:40:00,83.666,83.67,83.625,83.625,12800000.0
2007-03-29 13:41:00,83.618,83.637,83.618,83.627,15400000.0
2007-03-29 13:42:00,83.624,83.638,83.623,83.635,12800000.0
2007-03-29 13:43:00,83.644,83.65,83.632,83.632,25600000.0
2007-03-29 13:44:00,83.631,83.632,83.618,83.632,28200000.0
2007-03-29 13:45:00,83.633,83.633,83.609,83.609,12800000.0
2007-03-29 13:46:00,83.621,83.622,83.613,83.62,14400000.0
2007-03-29 13:47:00,83.615,83.631,83.615,83.617,27200000.0
2007-03-29 13:48:00,83.622,83.622,83.59,83.59,14400000.0
2007-03-29 13:49:00,83.577,83.582,83.575,83.577,33600000.0
2007-03-29 13:50:00,83.576,83.576,83.555,83.574,33600000.0
2007-03-29 13:51:00,83.567,83.577,83.561,83.562,16000000.0
2007-03-29 13:52:00,83.555,83.583,83.555,83.577,40400000.0
2007-03-29 13:53:00,83.572,83.586,83.571,83.586,36800000.0
2007-03-29 13:54:00,83.573,83.573,83.558,83.566,24000000.0
2007-03-29 13:55:00,83.552,83.553,83.538,83.538,11200000.0
2007-03-29 13:56:00,83.539,83.557,83.539,83.557,14400000.0
2007-03-29 13:57:00,83.559,83.573,83.559,83.573,14400000.0
2007-03-29 13:58:00,83.576,83.576,83.567,83.572,32000000.0
2007-03-29 13:59:00,83.568,83.583,83.568,83.581,47400000.0
2007-03-29 14:00:00,83.584,83.584,83.571,83.576,32000000.0
2007-03-29 14:01:00,83.573,83.573,83.566,83.566,14400000.0
2007-03-29 14:02:00,83.562,83.562,83.552,83.555,28800000.0
2007-03-29 14:03:00,83.569,83.576,83.563,83.563,14400000.0
2007-03-29 14:04:00,83.583,83.616,83.577,83.616,14400000.0
2007-03-29 14:05:00,83.633,83.642,83.633,83.636,26000000.0
2007-03-29 14:06:00,83.647,83.654,83.645,83.654,17600000.0
2007-03-29 14:07:00,83.665,83.695,83.665,83.695,12800000.0
2007-03-29 14:08:00,83.705,83.711,83.701,83.701,24000000.0
2007-03-29 14:09:00,83.698,83.701,83.683,83.688,11200000.0
2007-03-29 14:10:00,83.695,83.705,83.692,83.692,17600000.0
2007-03-29 14:11:00,83.682,83.69,83.673,83.69,12800000.0
2007-03-29 14:12:00,83.698,83.709,83.685,83.69,12800000.0
2007-03-29 14:13:00,83.707,83.707,83.696,83.702,24000000.0
2007-03-29 14:14:00,83.7,83.719,83.7,83.719,20800000.0
2007-03-29 14:15:00,83.734,83.757,83.734,83.755,33600000.0
2007-03-29 14:16:00,83.766,83.771,83.753,83.754,27200000.0
2007-03-29 14:17:00,83.723,83.747,83.723,83.747,11200000.0
2007-03-29 14:18:00,83.742,83.747,83.74,83.74,16000000.0
2007-03-29 14:19:00,83.738,83.762,83.738,83.761,40000000.0
2007-03-29 14:20:00,83.774,83.785,83.774,83.774,14400000.0
2007-03-29 14:21:00,83.765,83.766,83.754,83.754,33600000.0
2007-03-29 14:22:00,83.755,83.774,83.751,83.774,14400000.0
2007-03-29 14:23:00,83.773,83.773,83.766,83.766,17000000.0
2007-03-29 14:24:00,83.775,83.776,83.768,83.776,36800000.0
2007-03-29 14:25:00,83.762,83.762,83.753,83.755,9600000.0
2007-03-29 14:26:00,83.76,83.775,83.76,83.775,19200000.0
2007-03-29 14:27:00,83.785,83.795,83.785,83.785,11200000.0
2007-03-29 14:28:00,83.783,83.783,83.769,83.769,11200000.0
2007-03-29 14:29:00,83.798,83.802,83.774,83.774,12800000.0
2007-03-29 14:30:00,83.781,83.851,83.781,83.851,11200000.0
2007-03-29 14:31:00,83.85,83.888,83.792,83.888,16000000.0
2007-03-29 14:32:00,83.906,83.92,83.906,83.92,9600000.0
2007-03-29 14:33:00,83.914,83.919,83.898,83.898,17600000.0
2007-03-29 14:34:00,83.874,83.915,83.866,83.915,17600000.0
2007-03-29 14:35:00,83.905,83.921,83.905,83.92,12800000.0
2007-03-29 14:36:00,83.959,83.99,83.959,83.985,12800000.0
2007-03-29 14:37:00,83.975,83.994,83.975,83.986,14400000.0
2007-03-29 14:38:00,84.012,84.036,83.995,83.995,11200000.0
2007-03-29 14:39:00,83.995,84.016,83.991,84.016,9600000.0
2007-03-29 14:40:00,84.008,84.02,84.003,84.02,16000000.0
2007-03-29 14:41:00,84.003,84.003,83.963,83.967,11200000.0
2007-03-29 14:42:00,83.966,83.966,83.94,83.94,12800000.0
2007-03-29 14:43:00,83.95,83.95,83.895,83.895,17600000.0
2007-03-29 14:44:00,83.929,83.944,83.928,83.928,12800000.0
2007-03-29 14:45:00,83.893,83.935,83.893,83.935,12200000.0
2007-03-29 14:46:00,83.94,83.956,83.94,83.956,17600000.0
2007-03-29 14:47:00,83.969,83.99,83.969,83.99,13600000.0
2007-03-29 14:48:00,83.987,83.987,83.966,83.966,11200000.0
2007-03-29 14:49:00,83.956,83.959,83.933,83.946,16000000.0
2007-03-29 14:50:00,83.95,83.95,83.937,83.937,12800000.0
2007-03-29 14:51:00,83.954,83.964,83.954,83.962,17600000.0
2007-03-29 14:52:00,83.965,83.965,83.941,83.941,14400000.0
2007-03-29 14:53:00,83.949,83.96,83.949,83.96,11200000.0
2007-03-29 14:54:00,83.944,83.944,83.921,83.921,12800000.0
2007-03-29 14:55:00,83.924,83.924,83.914,83.914,11200000.0
2007-03-29 14:56:00,83.914,83.925,83.903,83.925,16000000.0
2007-03-29 14:57:00,83.907,83.915,83.907,83.915,12800000.0
2007-03-29 14:58:00,83.936,83.936,83.925,83.929,14400000.0
2007-03-29 14:59:00,83.924,83.924,83.907,83.911,12800000.0
2007-03-29 15:00:00,83.915,83.934,83.915,83.93,16000000.0
2007-03-29 15:01:00,83.957,83.96,83.943,83.96,17600000.0
2007-03-29 15:02:00,83.969,83.973,83.958,83.958,11200000.0
2007-03-29 15:03:00,83.971,83.977,83.962,83.962,11200000.0
2007-03-29 15:04:00,83.947,83.947,83.94,83.947,16000000.0
2007-03-29 15:05:00,83.938,83.938,83.929,83.938,12800000.0
2007-03-29 15:06:00,83.955,83.958,83.939,83.939,11200000.0
2007-03-29 15:07:00,83.939,83.939,83.922,83.922,11200000.0
2007-03-29 15:08:00,83.898,83.905,83.898,83.905,11200000.0
2007-03-29 15:09:00,83.895,83.904,83.891,83.904,14400000.0
2007-03-29 15:10:00,83.921,83.938,83.921,83.938,15400000.0
2007-03-29 15:11:00,83.949,83.953,83.944,83.949,12800000.0
2007-03-29 15:12:00,83.951,83.974,83.951,83.972,12800000.0
2007-03-29 15:13:00,83.978,83.996,83.976,83.996,12800000.0
2007-03-29 15:14:00,83.999,83.999,83.989,83.993,16000000.0
2007-03-29 15:15:00,83.992,84.005,83.984,83.994,17000000.0
2007-03-29 15:16:00,84.008,84.008,84.0,84.003,12800000.0
2007-03-29 15:17:00,83.993,84.005,83.991,84.003,14400000.0
2007-03-29 15:18:00,84.0,84.003,83.998,83.998,12800000.0
2007-03-29 15:19:00,83.997,84.003,83.982,84.001,16000000.0
2007-03-29 15:20:00,83.984,83.985,83.979,83.98,16000000.0
2007-03-29 15:21:00,83.987,84.0,83.901,84.0,17600000.0
2007-03-29 15:22:00,83.989,84.009,83.989,83.997,11200000.0
2007-03-29 15:23:00,84.012,84.017,84.003,84.016,11200000.0
2007-03-29 15:24:00,84.009,84.028,84.009,84.025,11200000.0
2007-03-29 15:25:00,84.024,84.024,84.01,84.017,12800000.0
2007-03-29 15:26:00,84.027,84.039,84.024,84.039,14400000.0
2007-03-29 15:27:00,84.04,84.049,84.037,84.041,12800000.0
2007-03-29 15:28:00,84.043,84.043,84.005,84.005,12800000.0
2007-03-29 15:29:00,84.027,84.036,84.024,84.024,17600000.0
2007-03-29 15:30:00,84.044,84.069,84.042,84.069,17600000.0
2007-03-29 15:31:00,84.087,84.093,84.08,84.08,12800000.0
2007-03-29 15:32:00,84.07,84.089,84.069,84.089,11200000.0
2007-03-29 15:33:00,84.093,84.097,84.086,84.086,11200000.0
2007-03-29 15:34:00,84.075,84.089,84.075,84.089,11200000.0
2007-03-29 15:35:00,84.075,84.081,84.07,84.076,12200000.0
2007-03-29 15:36:00,84.089,84.089,84.078,84.079,14400000.0
2007-03-29 15:37:00,84.048,84.048,84.037,84.037,16400000.0
2007-03-29 15:38:00,84.052,84.052,84.041,84.048,11200000.0
2007-03-29 15:39:00,84.049,84.065,84.045,84.065,14400000.0
2007-03-29 15:40:00,84.057,84.064,84.046,84.062,12800000.0
2007-03-29 15:41:00,84.064,84.095,84.064,84.092,16000000.0
2007-03-29 15:42:00,84.116,84.139,84.074,84.113,17600000.0
2007-03-29 15:43:00,84.097,84.102,84.082,84.082,12800000.0
2007-03-29 15:44:00,84.088,84.097,84.088,84.088,12800000.0
2007-03-29 15:45:00,84.079,84.085,84.071,84.085,12800000.0
2007-03-29 15:46:00,84.084,84.084,84.074,84.082,11200000.0
2007-03-29 15:47:00,84.089,84.093,84.085,84.092,11200000.0
2007-03-29 15:48:00,84.089,84.1,84.089,84.1,12800000.0
2007-03-29 15:49:00,84.092,84.103,84.091,84.1,11200000.0
2007-03-29 15:50:00,84.101,84.108,84.099,84.103,14400000.0
2007-03-29 15:51:00,84.1,84.102,84.088,84.102,11200000.0
2007-03-29 15:52:00,84.105,84.105,84.094,84.105,11200000.0
2007-03-29 15:53:00,84.097,84.098,84.086,84.096,12800000.0
2007-03-29 15:54:00,84.099,84.105,84.096,84.105,17600000.0
2007-03-29 15:55:00,84.101,84.105,84.09,84.099,17600000.0
2007-03-29 15:56:00,84.096,84.111,84.093,84.111,11200000.0
2007-03-29 15:57:00,84.112,84.112,84.088,84.088,14400000.0
2007-03-29 15:58:00,84.084,84.116,84.084,84.115,11200000.0
2007-03-29 15:59:00,84.145,84.15,84.14,84.14,11200000.0
2007-03-29 16:00:00,84.125,84.129,84.118,84.125,11200000.0
2007-03-29 16:01:00,84.132,84.15,84.132,84.15,11200000.0
2007-03-29 16:02:00,84.155,84.155,84.121,84.13,12800000.0
2007-03-29 16:03:00,84.132,84.154,84.132,84.133,12800000.0
2007-03-29 16:04:00,84.14,84.14,84.074,84.118,11200000.0
2007-03-29 16:05:00,84.131,84.14,84.131,84.14,14400000.0
2007-03-29 16:06:00,84.137,84.141,84.118,84.128,16000000.0
2007-03-29 16:07:00,84.138,84.139,84.132,84.137,11200000.0
2007-03-29 16:08:00,84.144,84.151,84.139,84.14,11200000.0
2007-03-29 16:09:00,84.141,84.142,84.135,84.136,12800000.0
2007-03-29 16:10:00,84.141,84.156,84.141,84.151,12800000.0
2007-03-29 16:11:00,84.175,84.19,84.165,84.19,11200000.0
2007-03-29 16:12:00,84.176,84.176,84.129,84.137,17600000.0
2007-03-29 16:13:00,84.14,84.145,84.13,84.145,11200000.0
2007-03-29 16:14:00,84.146,84.16,84.142,84.16,14400000.0
2007-03-29 16:15:00,84.158,84.201,84.158,84.201,11200000.0
2007-03-29 16:16:00,84.211,84.211,84.184,84.203,11200000.0
2007-03-29 16:17:00,84.194,84.2,84.179,84.189,17600000.0
2007-03-29 16:18:00,84.183,84.187,84.168,84.173,16000000.0
2007-03-29 16:19:00,84.187,84.203,84.186,84.203,11200000.0
2007-03-29 16:20:00,84.203,84.226,84.203,84.225,11200000.0
2007-03-29 16:21:00,84.222,84.242,84.222,84.237,11200000.0
2007-03-29 16:22:00,84.246,84.26,84.246,84.26,11200000.0
2007-03-29 16:23:00,84.271,84.271,84.25,84.255,12800000.0
2007-03-29 16:24:00,84.252,84.26,84.24,84.24,11200000.0
2007-03-29 16:25:00,84.228,84.231,84.218,84.219,12800000.0
2007-03-29 16:26:00,84.208,84.225,84.208,84.22,12800000.0
2007-03-29 16:27:00,84.204,84.204,84.192,84.197,17600000.0
2007-03-29 16:28:00,84.195,84.195,84.171,84.171,11200000.0
2007-03-29 16:29:00,84.145,84.154,84.141,84.151,14400000.0
2007-03-29 16:30:00,84.162,84.177,84.16,84.16,14400000.0
2007-03-29 16:31:00,84.162,84.167,84.149,84.16,14400000.0
2007-03-29 16:32:00,84.178,84.178,84.144,84.155,11200000.0
2007-03-29 16:33:00,84.156,84.16,84.151,84.158,14400000.0
2007-03-29 16:34:00,84.151,84.159,84.141,84.149,17600000.0
2007-03-29 16:35:00,84.152,84.152,84.127,84.147,12800000.0
2007-03-29 16:36:00,84.154,84.154,84.065,84.065,11200000.0
2007-03-29 16:37:00,84.05,84.085,84.05,84.085,12800000.0
2007-03-29 16:38:00,84.113,84.124,84.113,84.124,14400000.0
2007-03-29 16:39:00,84.119,84.127,84.117,84.127,12800000.0
2007-03-29 16:40:00,84.121,84.127,84.12,84.12,17600000.0
2007-03-29 16:41:00,84.132,84.138,84.128,84.138,12800000.0
2007-03-29 16:42:00,84.136,84.138,84.124,84.135,11200000.0
2007-03-29 16:43:00,84.154,84.157,84.14,84.14,12800000.0
2007-03-29 16:44:00,84.127,84.127,84.109,84.109,11200000.0
2007-03-29 16:45:00,84.115,84.12,84.097,84.097,11200000.0
2007-03-29 16:46:00,84.095,84.111,84.079,84.111,14400000.0
2007-03-29 16:47:00,84.112,84.123,84.109,84.109,17600000.0
2007-03-29 16:48:00,84.111,84.118,84.098,84.101,11200000.0
2007-03-29 16:49:00,84.096,84.098,84.087,84.094,12800000.0
2007-03-29 16:50:00,84.104,84.115,84.102,84.11,17600000.0
2007-03-29 16:51:00,84.12,84.123,84.04,84.04,11200000.0
2007-03-29 16:52:00,84.111,84.111,84.078,84.093,17600000.0
2007-03-29 16:53:00,84.093,84.093,84.081,84.091,17600000.0
2007-03-29 16:54:00,84.097,84.122,84.097,84.12,18000000.0
2007-03-29 16:55:00,84.123,84.139,84.123,84.134,14400000.0
2007-03-29 16:56:00,84.136,84.14,84.128,84.134,12800000.0
2007-03-29 16:57:00,84.123,84.135,84.123,84.134,16000000.0
2007-03-29 16:58:00,84.153,84.162,84.153,84.161,12800000.0
2007-03-29 16:59:00,84.163,84.182,84.163,84.175,12800000.0
2007-03-29 17:00:00,84.145,84.151,84.145,84.151,11200000.0
2007-03-29 17:01:00,84.136,84.137,84.045,84.128,12800000.0
2007-03-29 17:02:00,84.143,84.147,84.141,84.142,16000000.0
2007-03-29 17:03:00,84.138,84.138,84.131,84.136,17600000.0
2007-03-29 17:04:00,84.132,84.151,84.132,84.149,11200000.0
2007-03-29 17:05:00,84.133,84.151,84.116,84.119,17600000.0
2007-03-29 17:06:00,84.14,84.169,84.14,84.165,11200000.0
2007-03-29 17:07:00,84.172,84.176,84.162,84.162,11200000.0
2007-03-29 17:08:00,84.173,84.179,84.17,84.17,17600000.0
2007-03-29 17:09:00,84.163,84.17,84.15,84.151,16000000.0
2007-03-29 17:10:00,84.147,84.147,84.134,84.137,11200000.0
2007-03-29 17:11:00,84.146,84.146,84.135,84.14,12800000.0
2007-03-29 17:12:00,84.144,84.145,84.122,84.145,12800000.0
2007-03-29 17:13:00,84.153,84.153,84.144,84.144,11600000.0
2007-03-29 17:14:00,84.13,84.131,84.12,84.127,12800000.0
2007-03-29 17:15:00,84.129,84.14,84.129,84.134,12800000.0
2007-03-29 17:16:00,84.14,84.14,84.127,84.134,11200000.0
2007-03-29 17:17:00,84.129,84.134,84.112,84.134,11200000.0
2007-03-29 17:18:00,84.133,84.162,84.133,84.156,12800000.0
2007-03-29 17:19:00,84.16,84.203,84.16,84.203,16000000.0
2007-03-29 17:20:00,84.183,84.196,84.183,84.189,11200000.0
2007-03-29 17:21:00,84.217,84.218,84.204,84.21,12800000.0
2007-03-29 17:22:00,84.199,84.212,84.111,84.196,11200000.0
2007-03-29 17:23:00,84.197,84.205,84.197,84.204,11200000.0
2007-03-29 17:24:00,84.207,84.24,84.203,84.236,11200000.0
2007-03-29 17:25:00,84.22,84.22,84.203,84.203,11200000.0
2007-03-29 17:26:00,84.194,84.194,84.182,84.182,11200000.0
2007-03-29 17:27:00,84.192,84.216,84.192,84.216,17600000.0
2007-03-29 17:28:00,84.222,84.222,84.198,84.203,12800000.0
2007-03-29 17:29:00,84.212,84.225,84.211,84.222,8000000.0
2007-03-29 17:30:00,84.222,84.231,84.221,84.221,11200000.0
2007-03-29 17:31:00,84.211,84.211,84.201,84.206,12800000.0
2007-03-29 17:32:00,84.214,84.214,84.202,84.202,11200000.0
2007-03-29 17:33:00,84.211,84.224,84.211,84.224,4800000.0
2007-03-29 17:34:00,84.247,84.26,84.246,84.26,11200000.0
2007-03-29 17:35:00,84.254,84.259,84.244,84.244,12800000.0
2007-03-29 17:36:00,84.25,84.25,84.242,84.242,11200000.0
2007-03-29 17:37:00,84.236,84.252,84.236,84.252,11200000.0
2007-03-29 17:38:00,84.238,84.258,84.219,84.219,16000000.0
2007-03-29 17:39:00,84.241,84.251,84.241,84.251,17600000.0
2007-03-29 17:40:00,84.242,84.242,84.232,84.235,11200000.0
2007-03-29 17:41:00,84.239,84.247,84.225,84.246,11200000.0
2007-03-29 17:42:00,84.246,84.254,84.244,84.244,11200000.0
2007-03-29 17:43:00,84.246,84.256,84.246,84.255,12800000.0
2007-03-29 17:44:00,84.244,84.244,84.233,84.233,12800000.0
2007-03-29 17:45:00,84.233,84.233,84.227,84.227,11200000.0
2007-03-29 17:46:00,84.235,84.237,84.223,84.223,12800000.0
2007-03-29 17:47:00,84.22,84.22,84.199,84.206,12800000.0
2007-03-29 17:48:00,84.191,84.196,84.185,84.194,11200000.0
2007-03-29 17:49:00,84.189,84.198,84.181,84.198,17600000.0
2007-03-29 17:50:00,84.201,84.201,84.173,84.181,12800000.0
2007-03-29 17:51:00,84.186,84.186,84.178,84.179,11200000.0
2007-03-29 17:52:00,84.194,84.194,84.161,84.161,12800000.0
2007-03-29 17:53:00,84.162,84.162,84.143,84.143,16000000.0
2007-03-29 17:54:00,84.144,84.169,84.144,84.144,14400000.0
2007-03-29 17:55:00,84.177,84.183,84.177,84.179,8000000.0
2007-03-29 17:56:00,84.174,84.18,84.157,84.157,11200000.0
2007-03-29 17:57:00,84.147,84.149,84.135,84.136,16000000.0
2007-03-29 17:58:00,84.125,84.125,84.067,84.067,12800000.0
2007-03-29 17:59:00,84.081,84.093,84.08,84.091,12000000.0
2007-03-29 18:00:00,84.105,84.114,84.105,84.113,17600000.0
2007-03-29 18:01:00,84.131,84.137,84.033,84.135,17600000.0
2007-03-29 18:02:00,84.147,84.16,84.134,84.134,17000000.0
2007-03-29 18:03:00,84.136,84.137,84.125,84.132,14400000.0
2007-03-29 18:04:00,84.132,84.148,84.132,84.146,11200000.0
2007-03-29 18:05:00,84.157,84.157,84.15,84.157,17600000.0
2007-03-29 18:06:00,84.155,84.155,84.129,84.129,12800000.0
2007-03-29 18:07:00,84.145,84.153,84.142,84.151,14800000.0
2007-03-29 18:08:00,84.152,84.152,84.14,84.14,16000000.0
2007-03-29 18:09:00,84.158,84.158,84.129,84.129,16400000.0
2007-03-29 18:10:00,84.112,84.137,84.112,84.117,12800000.0
2007-03-29 18:11:00,84.093,84.126,84.093,84.126,11200000.0
2007-03-29 18:12:00,84.116,84.116,84.099,84.108,12800000.0
2007-03-29 18:13:00,84.119,84.121,84.096,84.108,11200000.0
2007-03-29 18:14:00,84.103,84.103,84.08,84.087,12800000.0
2007-03-29 18:15:00,84.073,84.088,84.073,84.088,12800000.0
2007-03-29 18:16:00,84.088,84.101,84.088,84.101,12800000.0
2007-03-29 18:17:00,84.124,84.128,84.116,84.116,16000000.0
2007-03-29 18:18:00,84.112,84.117,84.104,84.105,11200000.0
2007-03-29 18:19:00,84.104,84.126,84.091,84.125,14400000.0
2007-03-29 18:20:00,84.136,84.136,84.12,84.128,12800000.0
2007-03-29 18:21:00,84.113,84.131,84.113,84.131,11200000.0
2007-03-29 18:22:00,84.129,84.131,84.057,84.109,16000000.0
2007-03-29 18:23:00,84.116,84.166,84.116,84.166,9600000.0
2007-03-29 18:24:00,84.217,84.217,84.191,84.195,12800000.0
2007-03-29 18:25:00,84.194,84.218,84.194,84.218,11200000.0
2007-03-29 18:26:00,84.232,84.244,84.232,84.233,12800000.0
2007-03-29 18:27:00,84.218,84.243,84.218,84.224,14400000.0
2007-03-29 18:28:00,84.22,84.229,84.22,84.222,12800000.0
2007-03-29 18:29:00,84.216,84.216,84.192,84.192,12800000.0
2007-03-29 18:30:00,84.184,84.184,84.15,84.15,11200000.0
2007-03-29 18:31:00,84.132,84.133,84.126,84.126,12800000.0
2007-03-29 18:32:00,84.126,84.128,84.118,84.126,11200000.0
2007-03-29 18:33:00,84.147,84.147,84.117,84.117,10600000.0
2007-03-29 18:34:00,84.1,84.102,84.094,84.094,12800000.0
2007-03-29 18:35:00,84.097,84.132,84.021,84.021,10600000.0
2007-03-29 18:36:00,84.108,84.116,84.108,84.108,13200000.0
2007-03-29 18:37:00,84.118,84.157,84.118,84.157,17600000.0
2007-03-29 18:38:00,84.158,84.206,84.158,84.206,11200000.0
2007-03-29 18:39:00,84.216,84.22,84.205,84.209,16000000.0
2007-03-29 18:40:00,84.209,84.209,84.198,84.199,12800000.0
2007-03-29 18:41:00,84.209,84.214,84.208,84.212,14400000.0
2007-03-29 18:42:00,84.221,84.221,84.208,84.214,11200000.0
2007-03-29 18:43:00,84.209,84.212,84.199,84.199,12800000.0
2007-03-29 18:44:00,84.202,84.211,84.199,84.207,11200000.0
2007-03-29 18:45:00,84.207,84.247,84.207,84.247,11200000.0
2007-03-29 18:46:00,84.254,84.257,84.238,84.238,11200000.0
2007-03-29 18:47:00,84.25,84.258,84.25,84.253,12800000.0
2007-03-29 18:48:00,84.255,84.255,84.244,84.249,12800000.0
2007-03-29 18:49:00,84.253,84.278,84.253,84.278,12800000.0
2007-03-29 18:50:00,84.293,84.293,84.258,84.258,17600000.0
2007-03-29 18:51:00,84.289,84.308,84.289,84.3,12800000.0
2007-03-29 18:52:00,84.297,84.316,84.297,84.316,12800000.0
2007-03-29 18:53:00,84.316,84.328,84.303,84.328,12800000.0
2007-03-29 18:54:00,84.325,84.325,84.299,84.299,10600000.0
2007-03-29 18:55:00,84.288,84.289,84.279,84.286,11200000.0
2007-03-29 18:56:00,84.268,84.277,84.248,84.276,16000000.0
2007-03-29 18:57:00,84.277,84.277,84.247,84.25,11200000.0
2007-03-29 18:58:00,84.245,84.254,84.238,84.248,11200000.0
2007-03-29 18:59:00,84.269,84.276,84.267,84.267,17600000.0
2007-03-29 19:00:00,84.263,84.274,84.263,84.271,12800000.0
2007-03-29 19:01:00,84.258,84.263,84.246,84.263,9600000.0
2007-03-29 19:02:00,84.293,84.305,84.293,84.294,11200000.0
2007-03-29 19:03:00,84.309,84.313,84.291,84.291,11200000.0
2007-03-29 19:04:00,84.29,84.309,84.29,84.308,16000000.0
2007-03-29 19:05:00,84.312,84.316,84.301,84.305,16000000.0
2007-03-29 19:06:00,84.305,84.309,84.3,84.306,16000000.0
2007-03-29 19:07:00,84.285,84.285,84.27,84.278,11200000.0
2007-03-29 19:08:00,84.249,84.28,84.249,84.252,17600000.0
2007-03-29 19:09:00,84.285,84.298,84.283,84.297,12800000.0
2007-03-29 19:10:00,84.299,84.312,84.294,84.312,18000000.0
2007-03-29 19:11:00,84.318,84.34,84.318,84.337,12800000.0
2007-03-29 19:12:00,84.34,84.352,84.335,84.348,11600000.0
2007-03-29 19:13:00,84.36,84.36,84.311,84.311,11200000.0
2007-03-29 19:14:00,84.316,84.33,84.316,84.318,16000000.0
2007-03-29 19:15:00,84.323,84.328,84.307,84.309,12200000.0
2007-03-29 19:16:00,84.309,84.309,84.295,84.301,12800000.0
2007-03-29 19:17:00,84.311,84.311,84.294,84.294,12800000.0
2007-03-29 19:18:00,84.291,84.291,84.282,84.282,17600000.0
2007-03-29 19:19:00,84.267,84.276,84.264,84.276,16000000.0
2007-03-29 19:20:00,84.275,84.277,84.258,84.258,14800000.0
2007-03-29 19:21:00,84.268,84.268,84.247,84.247,11200000.0
2007-03-29 19:22:00,84.258,84.259,84.25,84.256,11200000.0
2007-03-29 19:23:00,84.262,84.265,84.248,84.248,17600000.0
2007-03-29 19:24:00,84.253,84.259,84.244,84.259,17600000.0
2007-03-29 19:25:00,84.264,84.264,84.261,84.261,3200000.0
2007-03-29 19:26:00,84.24,84.263,84.24,84.263,11200000.0
2007-03-29 19:27:00,84.264,84.267,84.261,84.261,11200000.0
2007-03-29 19:28:00,84.246,84.249,84.241,84.241,12800000.0
2007-03-29 19:29:00,84.25,84.261,84.25,84.255,11200000.0
2007-03-29 19:30:00,84.268,84.276,84.263,84.27,14400000.0
2007-03-29 19:31:00,84.271,84.28,84.26,84.28,11200000.0
2007-03-29 19:32:00,84.276,84.283,84.261,84.261,12800000.0
2007-03-29 19:33:00,84.277,84.277,84.183,84.277,8000000.0
2007-03-29 19:34:00,84.307,84.307,84.288,84.288,12800000.0
2007-03-29 19:35:00,84.288,84.321,84.288,84.321,9600000.0
2007-03-29 19:36:00,84.337,84.337,84.326,84.327,11200000.0
2007-03-29 19:37:00,84.316,84.32,84.311,84.312,11200000.0
2007-03-29 19:38:00,84.311,84.323,84.311,84.316,17600000.0
2007-03-29 19:39:00,84.309,84.309,84.289,84.3,16000000.0
2007-03-29 19:40:00,84.323,84.331,84.317,84.324,14400000.0
2007-03-29 19:41:00,84.342,84.342,84.328,84.331,12800000.0
2007-03-29 19:42:00,84.346,84.388,84.346,84.388,12200000.0
2007-03-29 19:43:00,84.386,84.386,84.354,84.359,11200000.0
2007-03-29 19:44:00,84.359,84.373,84.357,84.362,16000000.0
2007-03-29 19:45:00,84.356,84.38,84.356,84.376,12800000.0
2007-03-29 19:46:00,84.376,84.384,84.371,84.374,11200000.0
2007-03-29 19:47:00,84.381,84.381,84.357,84.357,16000000.0
2007-03-29 19:48:00,84.373,84.373,84.349,84.349,11200000.0
2007-03-29 19:49:00,84.35,84.35,84.324,84.324,12800000.0
2007-03-29 19:50:00,84.331,84.365,84.331,84.365,12800000.0
2007-03-29 19:51:00,84.367,84.367,84.348,84.357,17600000.0
2007-03-29 19:52:00,84.357,84.357,84.332,84.332,10600000.0
2007-03-29 19:53:00,84.329,84.333,84.324,84.324,12800000.0
2007-03-29 19:54:00,84.316,84.319,84.309,84.311,14400000.0
2007-03-29 19:55:00,84.309,84.328,84.309,84.328,17600000.0
2007-03-29 19:56:00,84.327,84.327,84.313,84.313,11200000.0
2007-03-29 19:57:00,84.311,84.32,84.305,84.307,12800000.0
2007-03-29 19:58:00,84.301,84.31,84.294,84.294,8000000.0
2007-03-29 19:59:00,84.287,84.297,84.287,84.297,8000000.0
2007-03-29 20:00:00,84.293,84.293,84.285,84.292,12800000.0
2007-03-29 20:01:00,84.305,84.317,84.305,84.313,11200000.0
2007-03-29 20:02:00,84.289,84.289,84.277,84.277,10600000.0
2007-03-29 20:03:00,84.288,84.292,84.282,84.284,16000000.0
2007-03-29 20:04:00,84.277,84.305,84.277,84.305,12800000.0
2007-03-29 20:05:00,84.309,84.309,84.308,84.308,3200000.0
2007-03-29 20:06:00,84.295,84.295,84.264,84.264,12800000.0
2007-03-29 20:07:00,84.26,84.271,84.259,84.27,17600000.0
2007-03-29 20:08:00,84.283,84.289,84.276,84.286,12800000.0
2007-03-29 20:09:00,84.271,84.281,84.271,84.276,8000000.0
2007-03-29 20:10:00,84.287,84.287,84.277,84.283,17600000.0
2007-03-29 20:11:00,84.283,84.291,84.28,84.291,14400000.0
2007-03-29 20:12:00,84.298,84.307,84.294,84.297,13800000.0
2007-03-29 20:13:00,84.289,84.289,84.279,84.282,11200000.0
2007-03-29 20:14:00,84.277,84.277,84.265,84.271,11200000.0
2007-03-29 20:15:00,84.273,84.284,84.268,84.283,11200000.0
2007-03-29 20:16:00,84.267,84.269,84.26,84.266,12800000.0
2007-03-29 20:17:00,84.256,84.258,84.248,84.25,12800000.0
2007-03-29 20:18:00,84.254,84.262,84.245,84.255,12800000.0
2007-03-29 20:19:00,84.268,84.271,84.261,84.264,11200000.0
2007-03-29 20:20:00,84.255,84.259,84.252,84.257,11200000.0
2007-03-29 20:21:00,84.274,84.277,84.266,84.272,12800000.0
2007-03-29 20:22:00,84.274,84.283,84.265,84.265,11200000.0
2007-03-29 20:23:00,84.266,84.27,84.248,84.248,11200000.0
2007-03-29 20:24:00,84.267,84.278,84.264,84.272,16000000.0
2007-03-29 20:25:00,84.274,84.289,84.271,84.289,12800000.0
2007-03-29 20:26:00,84.276,84.276,84.26,84.26,8000000.0
2007-03-29 20:27:00,84.251,84.251,84.243,84.245,17600000.0
2007-03-29 20:28:00,84.236,84.24,84.231,84.231,18000000.0
2007-03-29 20:29:00,84.23,84.244,84.23,84.238,12800000.0
2007-03-29 20:30:00,84.224,84.233,84.22,84.233,11200000.0
2007-03-29 20:31:00,84.238,84.238,84.22,84.22,14400000.0
2007-03-29 20:32:00,84.224,84.231,84.224,84.224,16000000.0
2007-03-29 20:33:00,84.228,84.228,84.22,84.22,8000000.0
2007-03-29 20:34:00,84.222,84.222,84.204,84.215,16000000.0
2007-03-29 20:35:00,84.216,84.23,84.216,84.222,14400000.0
2007-03-29 20:36:00,84.214,84.214,84.205,84.211,11200000.0
2007-03-29 20:37:00,84.208,84.208,84.181,84.181,17600000.0
2007-03-29 20:38:00,84.176,84.204,84.176,84.201,12800000.0
2007-03-29 20:39:00,84.184,84.19,84.177,84.177,12800000.0
2007-03-29 20:40:00,84.166,84.183,84.166,84.18,12800000.0
2007-03-29 20:41:00,84.178,84.178,84.158,84.158,17600000.0
2007-03-29 20:42:00,84.177,84.189,84.177,84.185,12800000.0
2007-03-29 20:43:00,84.193,84.195,84.186,84.189,11200000.0
2007-03-29 20:44:00,84.184,84.194,84.183,84.183,11200000.0
2007-03-29 20:45:00,84.194,84.195,84.175,84.177,11200000.0
2007-03-29 20:46:00,84.19,84.193,84.187,84.187,12800000.0
2007-03-29 20:47:00,84.203,84.205,84.184,84.184,12800000.0
2007-03-29 20:48:00,84.214,84.237,84.214,84.237,12800000.0
2007-03-29 20:49:00,84.211,84.211,84.19,84.202,8000000.0
2007-03-29 20:50:00,84.198,84.198,84.183,84.187,12800000.0
2007-03-29 20:51:00,84.187,84.203,84.187,84.195,16000000.0
2007-03-29 20:52:00,84.198,84.2,84.19,84.19,11200000.0
2007-03-29 20:53:00,84.191,84.197,84.186,84.189,12800000.0
2007-03-29 20:54:00,84.182,84.19,84.171,84.19,11200000.0
2007-03-29 20:55:00,84.208,84.223,84.208,84.211,12800000.0
2007-03-29 20:56:00,84.221,84.239,84.221,84.232,12800000.0
2007-03-29 20:57:00,84.267,84.285,84.267,84.278,12800000.0
2007-03-29 20:58:00,84.269,84.273,84.265,84.267,17600000.0
2007-03-29 20:59:00,84.265,84.268,84.246,84.248,16000000.0
2007-03-29 21:00:00,84.238,84.238,84.219,84.231,12800000.0
2007-03-29 21:01:00,84.241,84.259,84.241,84.259,12800000.0
2007-03-29 21:02:00,84.25,84.25,84.222,84.242,14400000.0
2007-03-29 21:03:00,84.245,84.245,84.239,84.239,11200000.0
2007-03-29 21:04:00,84.243,84.243,84.229,84.229,9600000.0
2007-03-29 21:05:00,84.231,84.237,84.229,84.234,14400000.0
2007-03-29 21:06:00,84.218,84.242,84.216,84.216,17600000.0
2007-03-29 21:07:00,84.244,84.244,84.217,84.217,9000000.0
2007-03-29 21:08:00,84.226,84.226,84.202,84.208,12800000.0
2007-03-29 21:09:00,84.203,84.217,84.203,84.207,14400000.0
2007-03-29 21:10:00,84.21,84.21,84.189,84.189,17600000.0
2007-03-29 21:11:00,84.19,84.195,84.185,84.185,17600000.0
2007-03-29 21:12:00,84.188,84.193,84.182,84.186,12800000.0
2007-03-29 21:13:00,84.195,84.215,84.195,84.215,12800000.0
2007-03-29 21:14:00,84.214,84.214,84.192,84.202,17600000.0
2007-03-29 21:15:00,84.198,84.204,84.19,84.2,17600000.0
2007-03-29 21:16:00,84.193,84.193,84.138,84.138,16000000.0
2007-03-29 21:17:00,84.194,84.201,84.194,84.195,9600000.0
2007-03-29 21:18:00,84.193,84.2,84.189,84.199,12800000.0
2007-03-29 21:19:00,84.187,84.197,84.187,84.197,9600000.0
2007-03-29 21:20:00,84.196,84.201,84.178,84.201,11200000.0
2007-03-29 21:21:00,84.193,84.193,84.183,84.188,16000000.0
2007-03-29 21:22:00,84.193,84.201,84.192,84.201,12800000.0
2007-03-29 21:23:00,84.185,84.208,84.185,84.208,14400000.0
2007-03-29 21:24:00,84.207,84.207,84.189,84.199,12200000.0
2007-03-29 21:25:00,84.202,84.209,84.188,84.188,13200000.0
2007-03-29 21:26:00,84.205,84.208,84.188,84.203,17600000.0
2007-03-29 21:27:00,84.197,84.21,84.189,84.198,12800000.0
2007-03-29 21:28:00,84.203,84.224,84.203,84.218,14400000.0
2007-03-29 21:29:00,84.201,84.204,84.187,84.187,14400000.0
2007-03-29 21:30:00,84.226,84.231,84.22,84.22,11200000.0
2007-03-29 21:31:00,84.206,84.206,84.19,84.19,8000000.0
2007-03-29 21:32:00,84.191,84.194,84.177,84.194,14400000.0
2007-03-29 21:33:00,84.189,84.196,84.182,84.186,12800000.0
2007-03-29 21:34:00,84.181,84.184,84.165,84.184,12800000.0
2007-03-29 21:35:00,84.185,84.187,84.179,84.185,8000000.0
2007-03-29 21:36:00,84.176,84.182,84.173,84.173,8000000.0
2007-03-29 21:37:00,84.19,84.19,84.175,84.178,12800000.0
2007-03-29 21:38:00,84.194,84.204,84.186,84.186,12800000.0
2007-03-29 21:39:00,84.185,84.191,84.183,84.19,16000000.0
2007-03-29 21:40:00,84.185,84.194,84.174,84.174,12200000.0
2007-03-29 21:41:00,84.18,84.186,84.179,84.179,9600000.0
2007-03-29 21:42:00,84.185,84.198,84.185,84.193,12800000.0
2007-03-29 21:43:00,84.186,84.19,84.186,84.188,8400000.0
2007-03-29 21:44:00,84.182,84.184,84.16,84.175,12800000.0
2007-03-29 21:45:00,84.187,84.188,84.174,84.183,12800000.0
2007-03-29 21:46:00,84.171,84.174,84.151,84.162,12800000.0
2007-03-29 21:47:00,84.177,84.186,84.177,84.186,11200000.0
2007-03-29 21:48:00,84.189,84.193,84.18,84.192,17600000.0
2007-03-29 21:49:00,84.179,84.188,84.087,84.172,11200000.0
2007-03-29 21:50:00,84.175,84.182,84.175,84.179,11200000.0
2007-03-29 21:51:00,84.175,84.189,84.175,84.181,11200000.0
2007-03-29 21:52:00,84.201,84.207,84.193,84.195,11200000.0
2007-03-29 21:53:00,84.186,84.197,84.186,84.196,12800000.0
2007-03-29 21:54:00,84.199,84.2,84.185,84.2,14400000.0
2007-03-29 21:55:00,84.188,84.203,84.173,84.193,16000000.0
2007-03-29 21:56:00,84.203,84.203,84.183,84.186,11200000.0
2007-03-29 21:57:00,84.17,84.201,84.17,84.197,12800000.0
2007-03-29 21:58:00,84.182,84.184,84.153,84.171,11200000.0
2007-03-29 21:59:00,84.193,84.205,84.192,84.205,8000000.0
2007-03-29 22:00:00,84.185,84.196,84.171,84.196,12800000.0
2007-03-29 22:01:00,84.183,84.195,84.099,84.183,12800000.0
2007-03-29 22:02:00,84.193,84.198,84.193,84.198,12200000.0
2007-03-29 22:03:00,84.203,84.213,84.199,84.201,12800000.0
2007-03-29 22:04:00,84.203,84.203,84.12,84.12,11200000.0
2007-03-29 22:05:00,84.186,84.193,84.183,84.191,9600000.0
2007-03-29 22:06:00,84.208,84.209,84.189,84.189,17000000.0
2007-03-29 22:07:00,84.192,84.197,84.186,84.197,12800000.0
2007-03-29 22:08:00,84.186,84.203,84.184,84.187,11200000.0
2007-03-29 22:09:00,84.19,84.206,84.19,84.199,11200000.0
2007-03-29 22:10:00,84.207,84.215,84.207,84.207,17600000.0
2007-03-29 22:11:00,84.213,84.22,84.206,84.22,6400000.0
2007-03-29 22:12:00,84.226,84.226,84.203,84.207,14400000.0
2007-03-29 22:13:00,84.204,84.229,84.203,84.204,17600000.0
2007-03-29 22:14:00,84.222,84.225,84.216,84.216,16000000.0
2007-03-29 22:15:00,84.216,84.216,84.207,84.208,11200000.0
2007-03-29 22:16:00,84.199,84.214,84.199,84.214,11200000.0
2007-03-29 22:17:00,84.188,84.202,84.188,84.193,11200000.0
2007-03-29 22:18:00,84.198,84.214,84.197,84.214,12800000.0
2007-03-29 22:19:00,84.218,84.219,84.218,84.219,3200000.0
2007-03-29 22:20:00,84.242,84.257,84.242,84.256,11200000.0
2007-03-29 22:21:00,84.249,84.249,84.209,84.209,16000000.0
2007-03-29 22:22:00,84.209,84.215,84.206,84.207,11200000.0
2007-03-29 22:23:00,84.237,84.248,84.237,84.242,6400000.0
2007-03-29 22:24:00,84.226,84.226,84.205,84.205,11200000.0
2007-03-29 22:25:00,84.184,84.207,84.184,84.207,16000000.0
2007-03-29 22:26:00,84.22,84.234,84.22,84.234,9600000.0
2007-03-29 22:27:00,84.234,84.234,84.215,84.215,12800000.0
2007-03-29 22:28:00,84.204,84.225,84.183,84.183,17600000.0
2007-03-29 22:29:00,84.203,84.212,84.195,84.209,16000000.0
2007-03-29 22:30:00,84.198,84.213,84.198,84.204,11200000.0
2007-03-29 22:31:00,84.21,84.214,84.197,84.209,11200000.0
2007-03-29 22:32:00,84.22,84.226,84.215,84.225,12800000.0
2007-03-29 22:33:00,84.227,84.227,84.215,84.217,12800000.0
2007-03-29 22:34:00,84.207,84.217,84.197,84.197,12800000.0
2007-03-29 22:35:00,84.211,84.216,84.197,84.208,18000000.0
2007-03-29 22:36:00,84.205,84.213,84.195,84.195,12800000.0
2007-03-29 22:37:00,84.223,84.23,84.223,84.224,11200000.0
2007-03-29 22:38:00,84.211,84.211,84.169,84.169,12800000.0
2007-03-29 22:39:00,84.167,84.184,84.167,84.181,11200000.0
2007-03-29 22:40:00,84.195,84.207,84.172,84.172,16000000.0
2007-03-29 22:41:00,84.205,84.213,84.19,84.212,8000000.0
2007-03-29 22:42:00,84.21,84.222,84.193,84.193,11200000.0
2007-03-29 22:43:00,84.198,84.198,84.136,84.194,16000000.0
2007-03-29 22:44:00,84.205,84.212,84.193,84.211,16000000.0
2007-03-29 22:45:00,84.223,84.223,84.193,84.195,14400000.0
2007-03-29 22:46:00,84.218,84.222,84.21,84.219,12800000.0
2007-03-29 22:47:00,84.219,84.23,84.219,84.23,12800000.0
2007-03-29 22:48:00,84.228,84.26,84.228,84.26,12800000.0
2007-03-29 22:49:00,84.255,84.255,84.223,84.242,12800000.0
2007-03-29 22:50:00,84.235,84.256,84.235,84.256,17600000.0
2007-03-29 22:51:00,84.256,84.264,84.242,84.264,11200000.0
2007-03-29 22:52:00,84.265,84.265,84.247,84.247,14400000.0
2007-03-29 22:53:00,84.261,84.275,84.258,84.275,11200000.0
2007-03-29 22:54:00,84.278,84.278,84.272,84.272,11200000.0
2007-03-29 22:55:00,84.282,84.284,84.275,84.279,8000000.0
2007-03-29 22:56:00,84.275,84.29,84.271,84.286,12800000.0
2007-03-29 22:57:00,84.278,84.279,84.271,84.277,14400000.0
2007-03-29 22:58:00,84.254,84.254,84.215,84.232,14400000.0
2007-03-29 22:59:00,84.257,84.266,84.237,84.237,11200000.0
2007-03-29 23:00:00,84.227,84.25,84.227,84.25,12800000.0
2007-03-29 23:01:00,84.236,84.236,84.22,84.22,8000000.0
2007-03-29 23:02:00,84.228,84.228,84.187,84.225,11200000.0
2007-03-29 23:03:00,84.222,84.239,84.222,84.239,17600000.0
2007-03-29 23:04:00,84.235,84.242,84.234,84.242,11200000.0
2007-03-29 23:05:00,84.23,84.261,84.23,84.261,12800000.0
2007-03-29 23:06:00,84.275,84.286,84.271,84.286,9600000.0
2007-03-29 23:07:00,84.279,84.279,84.269,84.27,11200000.0
2007-03-29 23:08:00,84.288,84.294,84.205,84.294,14400000.0
2007-03-29 23:09:00,84.293,84.3,84.292,84.294,11200000.0
2007-03-29 23:10:00,84.286,84.29,84.272,84.272,11200000.0
2007-03-29 23:11:00,84.277,84.29,84.277,84.29,12800000.0
2007-03-29 23:12:00,84.287,84.295,84.287,84.295,6400000.0
2007-03-29 23:13:00,84.297,84.297,84.281,84.289,14400000.0
2007-03-29 23:14:00,84.281,84.29,84.278,84.29,12800000.0
2007-03-29 23:15:00,84.297,84.348,84.297,84.348,9000000.0
2007-03-29 23:16:00,84.342,84.349,84.342,84.349,3200000.0
2007-03-29 23:17:00,84.344,84.352,84.33,84.35,12800000.0
2007-03-29 23:18:00,84.349,84.349,84.333,84.344,11200000.0
2007-03-29 23:19:00,84.336,84.353,84.336,84.353,11200000.0
2007-03-29 23:20:00,84.35,84.435,84.35,84.433,12800000.0
2007-03-29 23:21:00,84.416,84.416,84.384,84.389,9600000.0
2007-03-29 23:22:00,84.34,84.343,84.325,84.343,12800000.0
2007-03-29 23:23:00,84.338,84.341,84.337,84.337,6400000.0
2007-03-29 23:24:00,84.327,84.336,84.327,84.336,12800000.0
2007-03-29 23:25:00,84.334,84.334,84.319,84.324,12800000.0
2007-03-29 23:26:00,84.328,84.328,84.293,84.293,16000000.0
2007-03-29 23:27:00,84.287,84.287,84.286,84.286,3200000.0
2007-03-29 23:28:00,84.296,84.296,84.278,84.295,12800000.0
2007-03-29 23:29:00,84.288,84.319,84.288,84.319,12800000.0
2007-03-29 23:30:00,84.327,84.327,84.316,84.324,12800000.0
2007-03-29 23:31:00,84.336,84.338,84.33,84.338,11200000.0
2007-03-29 23:32:00,84.359,84.369,84.357,84.362,9600000.0
2007-03-29 23:33:00,84.374,84.382,84.374,84.381,14400000.0
2007-03-29 23:34:00,84.384,84.398,84.377,84.398,14400000.0
2007-03-29 23:35:00,84.383,84.399,84.383,84.399,12800000.0
2007-03-29 23:36:00,84.391,84.391,84.379,84.387,12800000.0
2007-03-29 23:37:00,84.385,84.392,84.381,84.387,15400000.0
2007-03-29 23:38:00,84.377,84.381,84.371,84.381,11200000.0
2007-03-29 23:39:00,84.393,84.4,84.31,84.399,11200000.0
2007-03-29 23:40:00,84.403,84.409,84.385,84.409,12800000.0
2007-03-29 23:41:00,84.417,84.426,84.414,84.426,12800000.0
2007-03-29 23:42:00,84.422,84.422,84.412,84.412,14400000.0
2007-03-29 23:43:00,84.403,84.41,84.403,84.409,11200000.0
2007-03-29 23:44:00,84.408,84.415,84.406,84.415,12800000.0
2007-03-29 23:45:00,84.407,84.414,84.407,84.413,11600000.0
2007-03-29 23:46:00,84.419,84.423,84.406,84.408,11200000.0
2007-03-29 23:47:00,84.408,84.409,84.408,84.409,3200000.0
2007-03-29 23:48:00,84.411,84.417,84.404,84.417,12800000.0
2007-03-29 23:49:00,84.417,84.417,84.406,84.414,14400000.0
2007-03-29 23:50:00,84.426,84.426,84.413,84.417,11200000.0
2007-03-29 23:51:00,84.421,84.424,84.418,84.423,11200000.0
2007-03-29 23:52:00,84.39,84.403,84.39,84.395,14400000.0
2007-03-29 23:53:00,84.422,84.426,84.417,84.417,14400000.0
2007-03-29 23:54:00,84.402,84.405,84.395,84.398,11200000.0
2007-03-29 23:55:00,84.41,84.41,84.38,84.38,12800000.0
2007-03-29 23:56:00,84.396,84.408,84.396,84.406,12800000.0
2007-03-29 23:57:00,84.379,84.394,84.372,84.372,8000000.0
2007-03-29 23:58:00,84.407,84.41,84.4,84.403,11200000.0
2007-03-29 23:59:00,84.395,84.409,84.393,84.409,14400000.0
2007-03-30 00:00:00,84.415,84.415,84.389,84.389,12800000.0
2007-03-30 00:01:00,84.408,84.413,84.405,84.406,16000000.0
2007-03-30 00:02:00,84.402,84.402,84.39,84.392,12800000.0
2007-03-30 00:03:00,84.395,84.402,84.39,84.4,12800000.0
2007-03-30 00:04:00,84.399,84.399,84.385,84.39,14400000.0
2007-03-30 00:05:00,84.394,84.408,84.391,84.408,14400000.0
2007-03-30 00:06:00,84.409,84.409,84.397,84.397,9600000.0
2007-03-30 00:07:00,84.41,84.415,84.397,84.415,14400000.0
2007-03-30 00:08:00,84.41,84.41,84.401,84.402,8000000.0
2007-03-30 00:09:00,84.39,84.395,84.388,84.39,11200000.0
2007-03-30 00:10:00,84.391,84.41,84.391,84.406,16000000.0
2007-03-30 00:11:00,84.41,84.413,84.403,84.404,11200000.0
2007-03-30 00:12:00,84.402,84.424,84.402,84.424,10600000.0
2007-03-30 00:13:00,84.42,84.42,84.397,84.397,11200000.0
2007-03-30 00:14:00,84.403,84.411,84.403,84.405,11200000.0
2007-03-30 00:15:00,84.416,84.421,84.398,84.421,12800000.0
2007-03-30 00:16:00,84.416,84.416,84.394,84.396,11200000.0
2007-03-30 00:17:00,84.386,84.386,84.369,84.369,12800000.0
2007-03-30 00:18:00,84.356,84.366,84.356,84.366,11200000.0
2007-03-30 00:19:00,84.371,84.378,84.37,84.374,12800000.0
2007-03-30 00:20:00,84.351,84.371,84.309,84.356,14400000.0
2007-03-30 00:21:00,84.371,84.386,84.369,84.372,12800000.0
2007-03-30 00:22:00,84.389,84.399,84.384,84.395,17600000.0
2007-03-30 00:23:00,84.398,84.402,84.39,84.402,11200000.0
2007-03-30 00:24:00,84.373,84.373,84.359,84.359,17600000.0
2007-03-30 00:25:00,84.344,84.344,84.335,84.339,11200000.0
2007-03-30 00:26:00,84.334,84.348,84.334,84.348,11600000.0
2007-03-30 00:27:00,84.328,84.328,84.321,84.321,8000000.0
2007-03-30 00:28:00,84.319,84.319,84.308,84.308,12800000.0
2007-03-30 00:29:00,84.309,84.317,84.253,84.317,17000000.0
2007-03-30 00:30:00,84.325,84.34,84.318,84.318,12800000.0
2007-03-30 00:31:00,84.306,84.317,84.306,84.313,11200000.0
2007-03-30 00:32:00,84.318,84.32,84.307,84.308,13800000.0
2007-03-30 00:33:00,84.29,84.291,84.264,84.264,12800000.0
2007-03-30 00:34:00,84.272,84.291,84.272,84.283,17600000.0
2007-03-30 00:35:00,84.295,84.295,84.27,84.27,6400000.0
2007-03-30 00:36:00,84.282,84.286,84.276,84.278,9600000.0
2007-03-30 00:37:00,84.271,84.279,84.268,84.271,11200000.0
2007-03-30 00:38:00,84.273,84.273,84.261,84.269,14400000.0
2007-03-30 00:39:00,84.267,84.267,84.253,84.258,12800000.0
2007-03-30 00:40:00,84.233,84.25,84.233,84.25,12800000.0
2007-03-30 00:41:00,84.265,84.275,84.259,84.274,12800000.0
2007-03-30 00:42:00,84.284,84.293,84.275,84.287,11200000.0
2007-03-30 00:43:00,84.299,84.307,84.291,84.302,14400000.0
2007-03-30 00:44:00,84.318,84.333,84.316,84.333,17000000.0
2007-03-30 00:45:00,84.175,84.175,83.993,84.01,11200000.0
2007-03-30 00:46:00,84.036,84.069,84.032,84.069,16000000.0
2007-03-30 00:47:00,84.077,84.121,84.073,84.073,17600000.0
2007-03-30 00:48:00,84.067,84.096,84.067,84.087,11200000.0
2007-03-30 00:49:00,84.075,84.089,84.075,84.088,16000000.0
2007-03-30 00:50:00,84.109,84.126,84.109,84.126,11200000.0
2007-03-30 00:51:00,84.124,84.13,84.11,84.126,11200000.0
2007-03-30 00:52:00,84.118,84.132,84.113,84.113,14400000.0
2007-03-30 00:53:00,84.11,84.11,84.06,84.06,16000000.0
2007-03-30 00:54:00,84.026,84.026,83.965,83.977,16000000.0
2007-03-30 00:55:00,83.967,83.967,83.955,83.965,11200000.0
2007-03-30 00:56:00,83.964,83.964,83.952,83.956,14400000.0
2007-03-30 00:57:00,83.956,83.968,83.956,83.968,11200000.0
2007-03-30 00:58:00,83.976,84.009,83.976,84.008,10600000.0
2007-03-30 00:59:00,83.962,84.07,83.962,84.062,11200000.0
2007-03-30 01:00:00,84.052,84.052,84.028,84.031,11200000.0
2007-03-30 01:01:00,84.019,84.019,83.991,84.002,8000000.0
2007-03-30 01:02:00,83.998,83.998,83.958,83.958,11200000.0
2007-03-30 01:03:00,83.95,83.95,83.923,83.923,11200000.0
2007-03-30 01:04:00,83.91,83.91,83.893,83.899,11200000.0
2007-03-30 01:05:00,83.932,83.97,83.87,83.87,11200000.0
2007-03-30 01:06:00,83.972,83.98,83.963,83.971,11200000.0
2007-03-30 01:07:00,83.978,83.992,83.92,83.992,11200000.0
2007-03-30 01:08:00,83.992,84.019,83.989,84.019,11200000.0
2007-03-30 01:09:00,84.048,84.052,84.046,84.048,11200000.0
2007-03-30 01:10:00,84.061,84.068,84.058,84.061,17600000.0
2007-03-30 01:11:00,84.056,84.065,84.056,84.064,14400000.0
2007-03-30 01:12:00,84.066,84.076,84.061,84.065,12800000.0
2007-03-30 01:13:00,84.068,84.085,84.068,84.085,12800000.0
2007-03-30 01:14:00,84.082,84.119,84.082,84.119,11200000.0
2007-03-30 01:15:00,84.13,84.138,84.129,84.138,12800000.0
2007-03-30 01:16:00,84.115,84.138,84.11,84.121,11200000.0
2007-03-30 01:17:00,84.145,84.154,84.138,84.154,12800000.0
2007-03-30 01:18:00,84.159,84.159,84.144,84.144,11200000.0
2007-03-30 01:19:00,84.144,84.153,84.142,84.153,12800000.0
2007-03-30 01:20:00,84.147,84.148,84.127,84.148,16000000.0
2007-03-30 01:21:00,84.156,84.156,84.143,84.154,12600000.0
2007-03-30 01:22:00,84.146,84.149,84.127,84.144,12800000.0
2007-03-30 01:23:00,84.138,84.139,84.125,84.125,12200000.0
2007-03-30 01:24:00,84.146,84.155,84.146,84.154,12800000.0
2007-03-30 01:25:00,84.163,84.178,84.162,84.178,14400000.0
2007-03-30 01:26:00,84.192,84.202,84.185,84.197,11200000.0
2007-03-30 01:27:00,84.218,84.234,84.215,84.234,11200000.0
2007-03-30 01:28:00,84.214,84.219,84.204,84.213,17600000.0
2007-03-30 01:29:00,84.201,84.201,84.181,84.192,11200000.0
2007-03-30 01:30:00,84.197,84.245,84.197,84.245,11200000.0
2007-03-30 01:31:00,84.244,84.247,84.23,84.239,14400000.0
2007-03-30 01:32:00,84.23,84.23,84.195,84.195,17600000.0
2007-03-30 01:33:00,84.221,84.234,84.221,84.234,17600000.0
2007-03-30 01:34:00,84.226,84.243,84.226,84.228,17600000.0
2007-03-30 01:35:00,84.22,84.22,84.117,84.204,11200000.0
2007-03-30 01:36:00,84.23,84.236,84.224,84.232,12800000.0
2007-03-30 01:37:00,84.247,84.252,84.238,84.24,12800000.0
2007-03-30 01:38:00,84.246,84.268,84.246,84.265,17600000.0
2007-03-30 01:39:00,84.272,84.276,84.266,84.273,14400000.0
2007-03-30 01:40:00,84.28,84.284,84.272,84.275,12800000.0
2007-03-30 01:41:00,84.289,84.29,84.28,84.281,12800000.0
2007-03-30 01:42:00,84.274,84.274,84.265,84.272,11200000.0
2007-03-30 01:43:00,84.268,84.284,84.213,84.277,14400000.0
2007-03-30 01:44:00,84.287,84.337,84.287,84.333,10600000.0
2007-03-30 01:45:00,84.328,84.339,84.328,84.334,11200000.0
2007-03-30 01:46:00,84.335,84.335,84.309,84.309,11200000.0
2007-03-30 01:47:00,84.297,84.297,84.286,84.296,11200000.0
2007-03-30 01:48:00,84.302,84.307,84.29,84.297,12800000.0
2007-03-30 01:49:00,84.283,84.297,84.282,84.297,9600000.0
2007-03-30 01:50:00,84.262,84.267,84.246,84.267,16000000.0
2007-03-30 01:51:00,84.263,84.263,84.248,84.249,17600000.0
2007-03-30 01:52:00,84.243,84.248,84.234,84.237,12800000.0
2007-03-30 01:53:00,84.229,84.233,84.227,84.227,12800000.0
2007-03-30 01:54:00,84.217,84.218,84.187,84.194,12800000.0
2007-03-30 01:55:00,84.193,84.23,84.193,84.23,12800000.0
2007-03-30 01:56:00,84.238,84.252,84.228,84.228,15400000.0
2007-03-30 01:57:00,84.235,84.245,84.235,84.245,12800000.0
2007-03-30 01:58:00,84.26,84.264,84.244,84.26,17600000.0
2007-03-30 01:59:00,84.268,84.268,84.254,84.261,11200000.0
2007-03-30 02:00:00,84.278,84.3,84.278,84.295,11200000.0
2007-03-30 02:01:00,84.314,84.318,84.305,84.318,11200000.0
2007-03-30 02:02:00,84.318,84.318,84.305,84.313,11200000.0
2007-03-30 02:03:00,84.318,84.326,84.318,84.325,12800000.0
2007-03-30 02:04:00,84.312,84.326,84.312,84.326,12800000.0
2007-03-30 02:05:00,84.335,84.335,84.326,84.326,4800000.0
2007-03-30 02:06:00,84.321,84.336,84.321,84.332,14400000.0
2007-03-30 02:07:00,84.33,84.336,84.319,84.319,20800000.0
2007-03-30 02:08:00,84.312,84.315,84.309,84.309,11200000.0
2007-03-30 02:09:00,84.301,84.301,84.283,84.283,14400000.0
2007-03-30 02:10:00,84.265,84.293,84.265,84.287,16000000.0
2007-03-30 02:11:00,84.291,84.307,84.285,84.301,12800000.0
2007-03-30 02:12:00,84.28,84.304,84.28,84.285,14400000.0
2007-03-30 02:13:00,84.288,84.295,84.262,84.262,16000000.0
2007-03-30 02:14:00,84.283,84.291,84.281,84.284,16000000.0
2007-03-30 02:15:00,84.285,84.296,84.285,84.294,12800000.0
2007-03-30 02:16:00,84.291,84.295,84.284,84.295,11200000.0
2007-03-30 02:17:00,84.296,84.31,84.296,84.307,11200000.0
2007-03-30 02:18:00,84.311,84.311,84.303,84.308,12800000.0
2007-03-30 02:19:00,84.281,84.281,84.267,84.272,11200000.0
2007-03-30 02:20:00,84.279,84.28,84.259,84.259,14400000.0
2007-03-30 02:21:00,84.267,84.267,84.248,84.257,17600000.0
2007-03-30 02:22:00,84.259,84.259,84.248,84.252,14400000.0
2007-03-30 02:23:00,84.248,84.259,84.248,84.259,11200000.0
2007-03-30 02:24:00,84.251,84.256,84.239,84.256,14400000.0
2007-03-30 02:25:00,84.26,84.26,84.248,84.253,24000000.0
2007-03-30 02:26:00,84.26,84.26,84.244,84.254,11600000.0
2007-03-30 02:27:00,84.248,84.248,84.228,84.228,12800000.0
2007-03-30 02:28:00,84.222,84.222,84.211,84.214,11200000.0
2007-03-30 02:29:00,84.206,84.206,84.188,84.191,11200000.0
2007-03-30 02:30:00,84.188,84.193,84.175,84.19,18000000.0
2007-03-30 02:31:00,84.193,84.197,84.19,84.19,17600000.0
2007-03-30 02:32:00,84.196,84.202,84.195,84.201,12800000.0
2007-03-30 02:33:00,84.193,84.22,84.189,84.217,11200000.0
2007-03-30 02:34:00,84.211,84.214,84.199,84.208,12800000.0
2007-03-30 02:35:00,84.193,84.193,84.164,84.173,12800000.0
2007-03-30 02:36:00,84.183,84.208,84.183,84.208,11200000.0
2007-03-30 02:37:00,84.213,84.213,84.205,84.207,12800000.0
2007-03-30 02:38:00,84.192,84.202,84.192,84.202,12800000.0
2007-03-30 02:39:00,84.201,84.206,84.194,84.194,11200000.0
2007-03-30 02:40:00,84.203,84.208,84.191,84.205,16000000.0
2007-03-30 02:41:00,84.198,84.2,84.18,84.186,12800000.0
2007-03-30 02:42:00,84.184,84.188,84.173,84.183,11200000.0
2007-03-30 02:43:00,84.174,84.185,84.174,84.18,25600000.0
2007-03-30 02:44:00,84.175,84.175,84.157,84.173,12800000.0
2007-03-30 02:45:00,84.169,84.17,84.159,84.165,16000000.0
2007-03-30 02:46:00,84.167,84.167,84.156,84.161,8000000.0
2007-03-30 02:47:00,84.164,84.165,84.155,84.156,16000000.0
2007-03-30 02:48:00,84.147,84.147,84.136,84.136,11200000.0
2007-03-30 02:49:00,84.143,84.146,84.129,84.13,16000000.0
2007-03-30 02:50:00,84.134,84.143,84.132,84.143,17600000.0
2007-03-30 02:51:00,84.126,84.139,84.126,84.139,16000000.0
2007-03-30 02:52:00,84.131,84.131,84.086,84.086,12200000.0
2007-03-30 02:53:00,84.027,84.04,83.954,84.04,12800000.0
2007-03-30 02:54:00,84.04,84.091,84.032,84.091,11200000.0
2007-03-30 02:55:00,84.104,84.134,84.1,84.134,12800000.0
2007-03-30 02:56:00,84.15,84.165,84.142,84.153,11200000.0
2007-03-30 02:57:00,84.157,84.157,84.143,84.143,8000000.0
2007-03-30 02:58:00,84.159,84.171,84.137,84.137,14400000.0
2007-03-30 02:59:00,84.12,84.123,84.104,84.113,16000000.0
2007-03-30 03:00:00,84.118,84.121,84.109,84.116,11200000.0
2007-03-30 03:01:00,84.124,84.125,84.115,84.115,12800000.0
2007-03-30 03:02:00,84.107,84.117,84.1,84.117,12800000.0
2007-03-30 03:03:00,84.108,84.113,84.104,84.106,12800000.0
2007-03-30 03:04:00,84.115,84.115,84.083,84.083,12800000.0
2007-03-30 03:05:00,84.109,84.12,84.109,84.11,17600000.0
2007-03-30 03:06:00,84.117,84.119,84.099,84.099,11200000.0
2007-03-30 03:07:00,84.08,84.092,84.076,84.076,11200000.0
2007-03-30 03:08:00,84.081,84.081,84.037,84.052,11600000.0
2007-03-30 03:09:00,84.09,84.09,84.066,84.066,12800000.0
2007-03-30 03:10:00,84.043,84.062,84.043,84.062,11200000.0
2007-03-30 03:11:00,84.047,84.06,84.047,84.06,12800000.0
2007-03-30 03:12:00,84.044,84.044,84.022,84.027,12800000.0
2007-03-30 03:13:00,84.019,84.02,84.013,84.019,14400000.0
2007-03-30 03:14:00,84.023,84.041,84.023,84.038,13200000.0
2007-03-30 03:15:00,84.046,84.055,84.03,84.049,17000000.0
2007-03-30 03:16:00,84.041,84.041,83.993,83.993,16000000.0
2007-03-30 03:17:00,84.003,84.004,83.993,83.995,12800000.0
2007-03-30 03:18:00,84.022,84.032,84.019,84.026,16000000.0
2007-03-30 03:19:00,84.027,84.027,84.015,84.015,8000000.0
2007-03-30 03:20:00,84.004,84.017,83.988,83.988,18000000.0
2007-03-30 03:21:00,83.995,83.995,83.984,83.985,12200000.0
2007-03-30 03:22:00,83.957,83.957,83.929,83.929,12800000.0
2007-03-30 03:23:00,83.924,83.924,83.91,83.919,12800000.0
2007-03-30 03:24:00,83.912,83.925,83.912,83.92,12800000.0
2007-03-30 03:25:00,83.922,83.932,83.92,83.922,19200000.0
2007-03-30 03:26:00,83.923,83.929,83.92,83.923,12800000.0
2007-03-30 03:27:00,83.927,83.927,83.908,83.912,12800000.0
2007-03-30 03:28:00,83.932,83.932,83.916,83.927,12800000.0
2007-03-30 03:29:00,83.923,83.943,83.923,83.943,6400000.0
2007-03-30 03:30:00,83.949,83.965,83.949,83.964,8000000.0
2007-03-30 03:31:00,83.966,83.969,83.962,83.962,32000000.0
2007-03-30 03:32:00,83.982,83.99,83.982,83.99,3200000.0
2007-03-30 03:33:00,83.997,83.999,83.992,83.999,12800000.0
2007-03-30 03:34:00,84.005,84.009,84.005,84.008,11200000.0
2007-03-30 03:35:00,83.995,83.995,83.971,83.975,14400000.0
2007-03-30 03:36:00,83.961,83.972,83.961,83.972,12800000.0
2007-03-30 03:37:00,83.958,83.974,83.925,83.925,17600000.0
2007-03-30 03:38:00,83.934,83.935,83.926,83.935,12800000.0
2007-03-30 03:39:00,83.92,83.922,83.915,83.915,17600000.0
2007-03-30 03:40:00,83.93,83.944,83.93,83.936,12800000.0
2007-03-30 03:41:00,83.945,83.952,83.943,83.946,9600000.0
2007-03-30 03:42:00,83.938,83.972,83.938,83.972,16000000.0
2007-03-30 03:43:00,83.967,83.98,83.961,83.98,14400000.0
2007-03-30 03:44:00,83.993,83.994,83.979,83.991,14400000.0
2007-03-30 03:45:00,83.97,83.975,83.957,83.97,14400000.0
2007-03-30 03:46:00,83.968,83.974,83.967,83.969,11200000.0
2007-03-30 03:47:00,83.97,83.972,83.961,83.972,8000000.0
2007-03-30 03:48:00,83.975,84.022,83.975,84.022,12800000.0
2007-03-30 03:49:00,84.025,84.029,84.016,84.022,12800000.0
2007-03-30 03:50:00,84.018,84.027,84.008,84.025,11200000.0
2007-03-30 03:51:00,84.024,84.028,84.002,84.028,12800000.0
2007-03-30 03:52:00,84.021,84.034,84.016,84.017,17600000.0
2007-03-30 03:53:00,84.008,84.016,84.0,84.016,11200000.0
2007-03-30 03:54:00,84.026,84.046,84.01,84.018,11200000.0
2007-03-30 03:55:00,84.037,84.037,84.003,84.003,11200000.0
2007-03-30 03:56:00,84.01,84.014,84.002,84.006,11200000.0
2007-03-30 03:57:00,84.003,84.009,83.997,84.009,12800000.0
2007-03-30 03:58:00,84.013,84.027,84.013,84.023,12800000.0
2007-03-30 03:59:00,84.024,84.024,84.006,84.006,4800000.0
2007-03-30 04:00:00,83.986,83.986,83.958,83.976,14400000.0
2007-03-30 04:01:00,83.993,83.999,83.985,83.985,11200000.0
2007-03-30 04:02:00,83.958,83.958,83.924,83.925,16400000.0
2007-03-30 04:03:00,83.931,83.961,83.862,83.862,11200000.0
2007-03-30 04:04:00,83.961,83.961,83.937,83.938,14400000.0
2007-03-30 04:05:00,83.935,83.955,83.923,83.944,14400000.0
2007-03-30 04:06:00,83.939,83.94,83.937,83.939,11200000.0
2007-03-30 04:07:00,83.956,83.957,83.929,83.929,12800000.0
2007-03-30 04:08:00,83.929,83.935,83.915,83.935,12800000.0
2007-03-30 04:09:00,83.934,83.951,83.934,83.951,11200000.0
2007-03-30 04:10:00,83.941,83.941,83.923,83.939,12800000.0
2007-03-30 04:11:00,83.944,83.945,83.878,83.943,8000000.0
2007-03-30 04:12:00,83.96,83.964,83.955,83.964,12800000.0
2007-03-30 04:13:00,83.963,83.972,83.95,83.969,18000000.0
2007-03-30 04:14:00,83.966,83.966,83.948,83.951,11200000.0
2007-03-30 04:15:00,83.954,83.954,83.949,83.953,16400000.0
2007-03-30 04:16:00,83.942,83.942,83.931,83.932,8000000.0
2007-03-30 04:17:00,83.928,83.928,83.905,83.906,17600000.0
2007-03-30 04:18:00,83.874,83.891,83.86,83.868,12800000.0
2007-03-30 04:19:00,83.86,83.876,83.852,83.856,35200000.0
2007-03-30 04:20:00,83.84,83.872,83.84,83.872,11200000.0
2007-03-30 04:21:00,83.887,83.89,83.861,83.861,11200000.0
2007-03-30 04:22:00,83.88,83.903,83.88,83.903,12800000.0
2007-03-30 04:23:00,83.89,83.908,83.889,83.895,12800000.0
2007-03-30 04:24:00,83.902,83.902,83.894,83.897,16000000.0
2007-03-30 04:25:00,83.898,83.909,83.893,83.893,16000000.0
2007-03-30 04:26:00,83.863,83.864,83.839,83.839,12800000.0
2007-03-30 04:27:00,83.836,83.836,83.807,83.807,17600000.0
2007-03-30 04:28:00,83.809,83.835,83.809,83.824,12800000.0
2007-03-30 04:29:00,83.826,83.857,83.826,83.857,14400000.0
2007-03-30 04:30:00,83.867,83.884,83.818,83.876,11200000.0
2007-03-30 04:31:00,83.878,83.878,83.848,83.855,12800000.0
2007-03-30 04:32:00,83.88,83.908,83.88,83.908,17600000.0
2007-03-30 04:33:00,83.911,83.911,83.873,83.873,12200000.0
2007-03-30 04:34:00,83.875,83.883,83.872,83.878,16000000.0
2007-03-30 04:35:00,83.89,83.89,83.865,83.865,11200000.0
2007-03-30 04:36:00,83.887,83.898,83.884,83.898,12800000.0
2007-03-30 04:37:00,83.882,83.895,83.878,83.895,12800000.0
2007-03-30 04:38:00,83.887,83.891,83.865,83.865,16000000.0
2007-03-30 04:39:00,83.892,83.896,83.88,83.888,14400000.0
2007-03-30 04:40:00,83.877,83.879,83.859,83.859,13200000.0
2007-03-30 04:41:00,83.856,83.862,83.852,83.855,11200000.0
2007-03-30 04:42:00,83.866,83.87,83.863,83.869,10600000.0
2007-03-30 04:43:00,83.859,83.876,83.851,83.876,12800000.0
2007-03-30 04:44:00,83.874,83.883,83.872,83.883,11200000.0
2007-03-30 04:45:00,83.894,83.9,83.877,83.89,11600000.0
2007-03-30 04:46:00,83.879,83.884,83.877,83.879,12800000.0
2007-03-30 04:47:00,83.883,83.885,83.877,83.882,16000000.0
2007-03-30 04:48:00,83.881,83.891,83.874,83.891,11200000.0
2007-03-30 04:49:00,83.893,83.898,83.89,83.898,12800000.0
2007-03-30 04:50:00,83.891,83.896,83.887,83.887,17600000.0
2007-03-30 04:51:00,83.899,83.899,83.889,83.89,11200000.0
2007-03-30 04:52:00,83.884,83.884,83.876,83.881,12200000.0
2007-03-30 04:53:00,83.887,83.892,83.887,83.892,12800000.0
2007-03-30 04:54:00,83.895,83.921,83.895,83.913,33600000.0
2007-03-30 04:55:00,83.922,83.93,83.916,83.927,11200000.0
2007-03-30 04:56:00,83.918,83.929,83.917,83.92,15400000.0
2007-03-30 04:57:00,83.923,83.946,83.923,83.943,17600000.0
2007-03-30 04:58:00,83.942,83.949,83.939,83.942,14400000.0
2007-03-30 04:59:00,83.939,83.957,83.937,83.957,9600000.0
2007-03-30 05:00:00,83.946,83.948,83.94,83.942,17600000.0
2007-03-30 05:01:00,83.945,83.945,83.901,83.901,8000000.0
2007-03-30 05:02:00,83.893,83.905,83.893,83.903,18000000.0
2007-03-30 05:03:00,83.898,83.898,83.872,83.872,17600000.0
2007-03-30 05:04:00,83.88,83.88,83.864,83.864,12800000.0
2007-03-30 05:05:00,83.867,83.87,83.859,83.869,11200000.0
2007-03-30 05:06:00,83.877,83.877,83.87,83.87,11200000.0
2007-03-30 05:07:00,83.865,83.868,83.855,83.858,11200000.0
2007-03-30 05:08:00,83.873,83.876,83.869,83.875,10600000.0
2007-03-30 05:09:00,83.871,83.891,83.871,83.891,11200000.0
2007-03-30 05:10:00,83.882,83.882,83.872,83.872,13200000.0
2007-03-30 05:11:00,83.876,83.876,83.87,83.875,8000000.0
2007-03-30 05:12:00,83.876,83.894,83.876,83.876,17000000.0
2007-03-30 05:13:00,83.893,83.893,83.877,83.883,11200000.0
2007-03-30 05:14:00,83.874,83.884,83.872,83.884,16000000.0
2007-03-30 05:15:00,83.893,83.898,83.891,83.897,12800000.0
2007-03-30 05:16:00,83.87,83.902,83.87,83.892,15400000.0
2007-03-30 05:17:00,83.885,83.894,83.881,83.882,17600000.0
2007-03-30 05:18:00,83.875,83.881,83.869,83.881,11200000.0
2007-03-30 05:19:00,83.882,83.882,83.874,83.874,11200000.0
2007-03-30 05:20:00,83.884,83.888,83.884,83.886,12800000.0
2007-03-30 05:21:00,83.89,83.89,83.875,83.888,17600000.0
2007-03-30 05:22:00,83.884,83.885,83.863,83.877,25600000.0
2007-03-30 05:23:00,83.88,83.887,83.873,83.882,17600000.0
2007-03-30 05:24:00,83.872,83.872,83.858,83.858,12800000.0
2007-03-30 05:25:00,83.869,83.887,83.86,83.862,11200000.0
2007-03-30 05:26:00,83.876,83.88,83.868,83.873,11200000.0
2007-03-30 05:27:00,83.888,83.899,83.838,83.899,11200000.0
2007-03-30 05:28:00,83.894,83.894,83.87,83.87,12800000.0
2007-03-30 05:29:00,83.876,83.914,83.873,83.914,17600000.0
2007-03-30 05:30:00,83.918,83.935,83.905,83.905,16000000.0
2007-03-30 05:31:00,83.892,83.901,83.89,83.9,12800000.0
2007-03-30 05:32:00,83.9,83.908,83.9,83.901,12800000.0
2007-03-30 05:33:00,83.898,83.938,83.896,83.921,17600000.0
2007-03-30 05:34:00,83.928,83.944,83.928,83.94,9600000.0
2007-03-30 05:35:00,83.917,83.929,83.913,83.928,11200000.0
2007-03-30 05:36:00,83.946,83.959,83.94,83.959,12800000.0
2007-03-30 05:37:00,83.966,83.97,83.964,83.97,6400000.0
2007-03-30 05:38:00,83.968,83.972,83.968,83.972,17600000.0
2007-03-30 05:39:00,83.967,83.967,83.936,83.95,12800000.0
2007-03-30 05:40:00,83.957,83.968,83.957,83.966,14400000.0
2007-03-30 05:41:00,83.966,83.972,83.958,83.958,16000000.0
2007-03-30 05:42:00,83.963,83.963,83.939,83.958,12800000.0
2007-03-30 05:43:00,83.96,83.965,83.957,83.965,12800000.0
2007-03-30 05:44:00,83.959,83.98,83.957,83.98,14400000.0
2007-03-30 05:45:00,84.014,84.025,84.013,84.021,12800000.0
2007-03-30 05:46:00,84.021,84.021,84.006,84.008,12800000.0
2007-03-30 05:47:00,84.019,84.019,84.003,84.004,12800000.0
2007-03-30 05:48:00,83.997,83.997,83.991,83.993,8000000.0
2007-03-30 05:49:00,83.986,84.0,83.986,83.997,12800000.0
2007-03-30 05:50:00,84.001,84.001,83.977,83.977,12800000.0
2007-03-30 05:51:00,84.038,84.045,84.019,84.043,16000000.0
2007-03-30 05:52:00,84.046,84.046,84.026,84.027,16000000.0
2007-03-30 05:53:00,84.043,84.043,84.041,84.042,6400000.0
2007-03-30 05:54:00,84.032,84.041,84.032,84.033,11200000.0
2007-03-30 05:55:00,84.02,84.029,84.016,84.022,16000000.0
2007-03-30 05:56:00,84.036,84.036,84.027,84.027,17000000.0
2007-03-30 05:57:00,84.031,84.037,84.028,84.036,15400000.0
2007-03-30 05:58:00,84.042,84.05,84.042,84.044,11200000.0
2007-03-30 05:59:00,84.028,84.05,84.028,84.05,17600000.0
2007-03-30 06:00:00,84.046,84.075,84.046,84.075,12200000.0
2007-03-30 06:01:00,84.088,84.095,84.082,84.082,17600000.0
2007-03-30 06:02:00,84.071,84.071,84.052,84.059,17600000.0
2007-03-30 06:03:00,84.04,84.044,84.006,84.006,12800000.0
2007-03-30 06:04:00,83.991,84.008,83.991,84.005,11200000.0
2007-03-30 06:05:00,83.991,83.991,83.973,83.973,11200000.0
2007-03-30 06:06:00,83.972,83.993,83.972,83.993,11200000.0
2007-03-30 06:07:00,83.991,83.997,83.989,83.989,12800000.0
2007-03-30 06:08:00,83.971,83.994,83.971,83.989,17600000.0
2007-03-30 06:09:00,83.978,83.998,83.978,83.992,12800000.0
2007-03-30 06:10:00,83.989,83.989,83.976,83.976,11200000.0
2007-03-30 06:11:00,83.982,83.986,83.97,83.981,16000000.0
2007-03-30 06:12:00,83.981,83.983,83.976,83.976,11200000.0
2007-03-30 06:13:00,83.983,83.994,83.981,83.989,14400000.0
2007-03-30 06:14:00,83.985,83.99,83.98,83.989,18000000.0
2007-03-30 06:15:00,83.981,83.986,83.973,83.983,12800000.0
2007-03-30 06:16:00,83.98,83.995,83.974,83.995,14400000.0
2007-03-30 06:17:00,84.005,84.013,83.989,84.008,14400000.0
2007-03-30 06:18:00,83.996,84.009,83.991,84.002,13200000.0
2007-03-30 06:19:00,84.001,84.006,83.995,84.005,11200000.0
2007-03-30 06:20:00,83.985,84.012,83.985,84.012,11200000.0
2007-03-30 06:21:00,83.941,84.048,83.941,84.0,12800000.0
2007-03-30 06:22:00,83.995,84.013,83.994,83.994,16000000.0
2007-03-30 06:23:00,84.026,84.034,84.02,84.02,9600000.0
2007-03-30 06:24:00,84.027,84.032,84.021,84.032,12800000.0
2007-03-30 06:25:00,84.039,84.058,84.039,84.051,17600000.0
2007-03-30 06:26:00,84.051,84.051,84.039,84.04,11200000.0
2007-03-30 06:27:00,84.047,84.047,84.026,84.027,14400000.0
2007-03-30 06:28:00,84.025,84.035,84.025,84.03,9600000.0
2007-03-30 06:29:00,84.041,84.075,84.041,84.055,12800000.0
2007-03-30 06:30:00,84.051,84.065,84.051,84.064,11200000.0
2007-03-30 06:31:00,84.064,84.064,84.043,84.055,11200000.0
2007-03-30 06:32:00,84.05,84.055,84.05,84.055,6400000.0
2007-03-30 06:33:00,84.078,84.082,84.078,84.08,11200000.0
2007-03-30 06:34:00,84.078,84.091,84.078,84.087,11200000.0
2007-03-30 06:35:00,84.095,84.11,84.095,84.101,11200000.0
2007-03-30 06:36:00,84.081,84.081,84.065,84.065,11200000.0
2007-03-30 06:37:00,84.068,84.076,84.061,84.076,12800000.0
2007-03-30 06:38:00,84.074,84.078,84.068,84.068,11200000.0
2007-03-30 06:39:00,84.062,84.076,84.054,84.054,14400000.0
2007-03-30 06:40:00,84.068,84.075,84.058,84.075,17600000.0
2007-03-30 06:41:00,84.068,84.086,83.99,84.086,12800000.0
2007-03-30 06:42:00,84.088,84.097,84.087,84.092,12800000.0
2007-03-30 06:43:00,84.099,84.11,84.095,84.095,9600000.0
2007-03-30 06:44:00,84.082,84.092,84.082,84.088,13800000.0
2007-03-30 06:45:00,84.106,84.106,84.087,84.099,12800000.0
2007-03-30 06:46:00,84.09,84.095,84.078,84.093,16000000.0
2007-03-30 06:47:00,84.098,84.098,84.086,84.086,12800000.0
2007-03-30 06:48:00,84.085,84.095,84.077,84.091,12800000.0
2007-03-30 06:49:00,84.095,84.096,84.095,84.096,3200000.0
2007-03-30 06:50:00,84.089,84.089,84.067,84.072,8000000.0
2007-03-30 06:51:00,84.091,84.091,84.079,84.085,16000000.0
2007-03-30 06:52:00,84.074,84.076,84.063,84.076,14400000.0
2007-03-30 06:53:00,84.073,84.096,84.073,84.091,12800000.0
2007-03-30 06:54:00,84.09,84.09,84.066,84.077,12800000.0
2007-03-30 06:55:00,84.079,84.089,84.079,84.082,16000000.0
2007-03-30 06:56:00,84.082,84.108,84.082,84.108,11200000.0
2007-03-30 06:57:00,84.095,84.095,84.071,84.079,16000000.0
2007-03-30 06:58:00,84.095,84.101,84.092,84.096,11200000.0
2007-03-30 06:59:00,84.107,84.114,84.102,84.114,17600000.0
2007-03-30 07:00:00,84.116,84.116,84.101,84.101,10600000.0
2007-03-30 07:01:00,84.091,84.123,84.091,84.123,11200000.0
2007-03-30 07:02:00,84.126,84.126,84.111,84.111,12800000.0
2007-03-30 07:03:00,84.112,84.112,84.107,84.11,4200000.0
2007-03-30 07:04:00,84.093,84.105,84.086,84.105,11600000.0
2007-03-30 07:05:00,84.105,84.105,84.089,84.089,14400000.0
2007-03-30 07:06:00,84.09,84.093,84.09,84.093,16000000.0
2007-03-30 07:07:00,84.084,84.097,84.084,84.088,11200000.0
2007-03-30 07:08:00,84.09,84.093,84.085,84.085,28800000.0
2007-03-30 07:09:00,84.088,84.088,84.064,84.064,14800000.0
2007-03-30 07:10:00,84.064,84.066,84.058,84.064,8000000.0
2007-03-30 07:11:00,84.059,84.06,84.05,84.054,17600000.0
2007-03-30 07:12:00,84.074,84.074,84.061,84.063,12200000.0
2007-03-30 07:13:00,84.063,84.101,84.063,84.101,14400000.0
2007-03-30 07:14:00,84.113,84.113,84.102,84.102,12800000.0
2007-03-30 07:15:00,84.105,84.105,84.098,84.098,6800000.0
2007-03-30 07:16:00,84.101,84.119,84.101,84.108,14400000.0
2007-03-30 07:17:00,84.113,84.122,84.105,84.122,11200000.0
2007-03-30 07:18:00,84.135,84.138,84.129,84.138,14400000.0
2007-03-30 07:19:00,84.152,84.166,84.152,84.165,11200000.0
2007-03-30 07:20:00,84.155,84.168,84.139,84.139,11200000.0
2007-03-30 07:21:00,84.124,84.133,84.119,84.119,12800000.0
2007-03-30 07:22:00,84.13,84.134,84.127,84.134,8000000.0
2007-03-30 07:23:00,84.129,84.129,84.106,84.119,16000000.0
2007-03-30 07:24:00,84.123,84.132,84.123,84.132,11200000.0
2007-03-30 07:25:00,84.121,84.127,84.108,84.12,11200000.0
2007-03-30 07:26:00,84.13,84.13,84.111,84.121,12800000.0
2007-03-30 07:27:00,84.135,84.139,84.135,84.139,3200000.0
2007-03-30 07:28:00,84.142,84.142,84.132,84.132,11600000.0
2007-03-30 07:29:00,84.127,84.132,84.123,84.132,27200000.0
2007-03-30 07:30:00,84.136,84.14,84.13,84.14,12800000.0
2007-03-30 07:31:00,84.141,84.141,84.122,84.125,11600000.0
2007-03-30 07:32:00,84.113,84.113,84.071,84.071,16000000.0
2007-03-30 07:33:00,84.048,84.048,84.017,84.02,16000000.0
2007-03-30 07:34:00,83.986,83.986,83.955,83.955,11200000.0
2007-03-30 07:35:00,83.922,83.944,83.922,83.942,15400000.0
2007-03-30 07:36:00,83.923,83.929,83.914,83.928,12800000.0
2007-03-30 07:37:00,83.932,83.945,83.932,83.935,14400000.0
2007-03-30 07:38:00,83.951,83.971,83.951,83.971,11200000.0
2007-03-30 07:39:00,83.976,83.983,83.97,83.981,19200000.0
2007-03-30 07:40:00,83.975,83.98,83.968,83.968,11200000.0
2007-03-30 07:41:00,83.938,83.938,83.912,83.915,11200000.0
2007-03-30 07:42:00,83.895,83.907,83.886,83.907,33600000.0
2007-03-30 07:43:00,83.891,83.895,83.888,83.89,28800000.0
2007-03-30 07:44:00,83.898,83.903,83.883,83.903,11200000.0
2007-03-30 07:45:00,83.89,83.912,83.847,83.912,14400000.0
2007-03-30 07:46:00,83.914,83.928,83.903,83.928,10600000.0
2007-03-30 07:47:00,83.935,83.935,83.904,83.904,11200000.0
2007-03-30 07:48:00,83.908,83.928,83.908,83.928,11200000.0
2007-03-30 07:49:00,83.929,83.932,83.891,83.891,14400000.0
2007-03-30 07:50:00,83.912,83.92,83.912,83.92,11200000.0
2007-03-30 07:51:00,83.912,83.925,83.91,83.917,38400000.0
2007-03-30 07:52:00,83.901,83.921,83.901,83.921,17600000.0
2007-03-30 07:53:00,83.916,83.918,83.911,83.918,11200000.0
2007-03-30 07:54:00,83.92,83.922,83.905,83.922,12800000.0
2007-03-30 07:55:00,83.924,83.924,83.898,83.91,30400000.0
2007-03-30 07:56:00,83.92,83.92,83.903,83.905,16000000.0
2007-03-30 07:57:00,83.903,83.903,83.892,83.902,17600000.0
2007-03-30 07:58:00,83.895,83.899,83.887,83.895,12800000.0
2007-03-30 07:59:00,83.899,83.906,83.897,83.902,17600000.0
2007-03-30 08:00:00,83.884,83.896,83.884,83.894,8000000.0
2007-03-30 08:01:00,83.9,83.905,83.886,83.886,10600000.0
2007-03-30 08:02:00,83.902,83.916,83.901,83.903,12800000.0
2007-03-30 08:03:00,83.886,83.915,83.886,83.903,16400000.0
2007-03-30 08:04:00,83.926,83.933,83.926,83.928,11200000.0
2007-03-30 08:05:00,83.929,83.952,83.929,83.952,12800000.0
2007-03-30 08:06:00,83.971,83.99,83.971,83.99,11200000.0
2007-03-30 08:07:00,83.983,83.983,83.943,83.943,16000000.0
2007-03-30 08:08:00,83.944,83.957,83.944,83.954,12200000.0
2007-03-30 08:09:00,83.975,83.983,83.975,83.978,12800000.0
2007-03-30 08:10:00,83.971,83.985,83.971,83.985,30400000.0
2007-03-30 08:11:00,84.004,84.013,83.993,84.007,12800000.0
2007-03-30 08:12:00,84.0,84.0,83.986,83.992,11200000.0
2007-03-30 08:13:00,84.001,84.001,83.992,83.992,8000000.0
2007-03-30 08:14:00,83.995,83.996,83.987,83.992,16000000.0
2007-03-30 08:15:00,83.985,83.985,83.975,83.984,11200000.0
2007-03-30 08:16:00,83.968,83.982,83.968,83.977,11200000.0
2007-03-30 08:17:00,83.985,83.985,83.974,83.974,11200000.0
2007-03-30 08:18:00,83.982,83.985,83.976,83.985,11200000.0
2007-03-30 08:19:00,83.996,83.996,83.975,83.975,11200000.0
2007-03-30 08:20:00,83.982,83.991,83.982,83.985,12800000.0
2007-03-30 08:21:00,83.986,83.986,83.975,83.982,11200000.0
2007-03-30 08:22:00,83.987,83.987,83.966,83.966,11200000.0
2007-03-30 08:23:00,83.978,83.979,83.967,83.971,16000000.0
2007-03-30 08:24:00,83.948,83.955,83.945,83.948,18000000.0
2007-03-30 08:25:00,83.929,83.929,83.864,83.864,12800000.0
2007-03-30 08:26:00,83.853,83.858,83.837,83.837,12800000.0
2007-03-30 08:27:00,83.818,83.837,83.818,83.822,11200000.0
2007-03-30 08:28:00,83.834,83.864,83.834,83.864,11200000.0
2007-03-30 08:29:00,83.876,83.881,83.859,83.859,11200000.0
2007-03-30 08:30:00,83.837,83.879,83.837,83.879,12800000.0
2007-03-30 08:31:00,83.87,83.883,83.866,83.883,12800000.0
2007-03-30 08:32:00,83.895,83.906,83.895,83.906,14400000.0
2007-03-30 08:33:00,83.924,83.924,83.903,83.909,41000000.0
2007-03-30 08:34:00,83.929,83.956,83.929,83.952,13200000.0
2007-03-30 08:35:00,83.945,83.945,83.928,83.937,47400000.0
2007-03-30 08:36:00,83.929,83.931,83.909,83.915,16000000.0
2007-03-30 08:37:00,83.9,83.919,83.9,83.91,14400000.0
2007-03-30 08:38:00,83.92,83.926,83.919,83.925,17600000.0
2007-03-30 08:39:00,83.925,83.93,83.916,83.925,14400000.0
2007-03-30 08:40:00,83.932,83.936,83.926,83.936,11200000.0
2007-03-30 08:41:00,83.953,83.965,83.953,83.964,32000000.0
2007-03-30 08:42:00,83.978,83.978,83.95,83.95,14400000.0
2007-03-30 08:43:00,83.937,83.943,83.923,83.935,12800000.0
2007-03-30 08:44:00,83.926,83.962,83.926,83.962,16000000.0
2007-03-30 08:45:00,83.969,83.977,83.965,83.977,13200000.0
2007-03-30 08:46:00,83.981,83.995,83.977,83.982,16000000.0
2007-03-30 08:47:00,83.983,83.991,83.977,83.977,23400000.0
2007-03-30 08:48:00,83.961,83.974,83.959,83.974,17600000.0
2007-03-30 08:49:00,83.976,83.976,83.954,83.954,17600000.0
2007-03-30 08:50:00,83.95,83.96,83.95,83.95,13200000.0
2007-03-30 08:51:00,83.957,83.966,83.957,83.965,22400000.0
2007-03-30 08:52:00,83.947,83.974,83.947,83.968,35200000.0
2007-03-30 08:53:00,83.988,83.99,83.978,83.985,55400000.0
2007-03-30 08:54:00,83.981,83.994,83.976,83.993,17600000.0
2007-03-30 08:55:00,83.992,83.992,83.957,83.958,14400000.0
2007-03-30 08:56:00,83.951,83.971,83.951,83.967,14400000.0
2007-03-30 08:57:00,83.976,84.004,83.976,84.004,42600000.0
2007-03-30 08:58:00,84.01,84.016,84.005,84.016,11200000.0
2007-03-30 08:59:00,84.017,84.023,84.015,84.022,14400000.0
2007-03-30 09:00:00,84.025,84.029,84.023,84.026,31400000.0
2007-03-30 09:01:00,84.028,84.038,84.027,84.038,32000000.0
2007-03-30 09:02:00,84.045,84.063,84.045,84.063,18600000.0
2007-03-30 09:03:00,84.087,84.087,84.074,84.079,16000000.0
2007-03-30 09:04:00,84.081,84.09,84.073,84.077,22400000.0
2007-03-30 09:05:00,84.076,84.081,84.07,84.073,19200000.0
2007-03-30 09:06:00,84.064,84.075,84.063,84.067,30400000.0
2007-03-30 09:07:00,84.054,84.06,84.05,84.05,19200000.0
2007-03-30 09:08:00,84.054,84.054,84.043,84.048,12800000.0
2007-03-30 09:09:00,84.039,84.042,84.028,84.028,46400000.0
2007-03-30 09:10:00,84.014,84.018,84.009,84.011,24000000.0
2007-03-30 09:11:00,84.007,84.007,83.987,83.987,29200000.0
2007-03-30 09:12:00,83.98,83.996,83.98,83.987,14400000.0
2007-03-30 09:13:00,83.996,84.002,83.993,84.002,12800000.0
2007-03-30 09:14:00,84.003,84.014,83.995,84.014,12800000.0
2007-03-30 09:15:00,84.016,84.03,84.016,84.026,29800000.0
2007-03-30 09:16:00,84.027,84.027,84.019,84.023,49600000.0
2007-03-30 09:17:00,84.041,84.068,84.041,84.066,78400000.0
2007-03-30 09:18:00,84.066,84.067,84.052,84.052,71800000.0
2007-03-30 09:19:00,84.035,84.035,83.985,83.985,65600000.0
2007-03-30 09:20:00,83.973,83.991,83.969,83.991,76200000.0
2007-03-30 09:21:00,83.985,83.989,83.974,83.981,50000000.0
2007-03-30 09:22:00,83.973,83.977,83.968,83.968,37200000.0
2007-03-30 09:23:00,83.981,83.997,83.981,83.994,12800000.0
2007-03-30 09:24:00,84.015,84.042,84.015,84.042,43200000.0
2007-03-30 09:25:00,84.05,84.05,84.033,84.048,19200000.0
2007-03-30 09:26:00,84.045,84.072,84.045,84.072,32000000.0
2007-03-30 09:27:00,84.079,84.079,84.066,84.067,70400000.0
2007-03-30 09:28:00,84.067,84.074,84.06,84.074,11200000.0
2007-03-30 09:29:00,84.084,84.099,84.07,84.099,36800000.0
2007-03-30 09:30:00,84.1,84.1,84.086,84.086,25400000.0
2007-03-30 09:31:00,84.083,84.086,84.078,84.083,12800000.0
2007-03-30 09:32:00,84.08,84.082,84.071,84.082,33600000.0
2007-03-30 09:33:00,84.086,84.087,84.08,84.08,11200000.0
2007-03-30 09:34:00,84.081,84.086,84.065,84.086,33600000.0
2007-03-30 09:35:00,84.102,84.114,84.078,84.092,52800000.0
2007-03-30 09:36:00,84.089,84.107,84.088,84.09,46400000.0
2007-03-30 09:37:00,84.107,84.152,84.107,84.144,33600000.0
2007-03-30 09:38:00,84.128,84.139,84.123,84.124,12800000.0
2007-03-30 09:39:00,84.107,84.126,84.107,84.12,43200000.0
2007-03-30 09:40:00,84.115,84.124,84.115,84.119,46400000.0
2007-03-30 09:41:00,84.111,84.111,84.1,84.104,30400000.0
2007-03-30 09:42:00,84.104,84.104,84.094,84.097,43200000.0
2007-03-30 09:43:00,84.104,84.108,84.097,84.104,56000000.0
2007-03-30 09:44:00,84.101,84.107,84.099,84.107,29800000.0
2007-03-30 09:45:00,84.111,84.117,84.109,84.109,19200000.0
2007-03-30 09:46:00,84.089,84.089,84.078,84.078,27200000.0
2007-03-30 09:47:00,84.068,84.069,84.062,84.062,12200000.0
2007-03-30 09:48:00,84.071,84.084,84.071,84.084,12800000.0
2007-03-30 09:49:00,84.088,84.091,84.073,84.082,16000000.0
2007-03-30 09:50:00,84.087,84.096,84.084,84.084,33600000.0
2007-03-30 09:51:00,84.077,84.077,84.068,84.069,84800000.0
2007-03-30 09:52:00,84.084,84.084,84.059,84.065,11200000.0
2007-03-30 09:53:00,84.091,84.094,84.079,84.086,30400000.0
2007-03-30 09:54:00,84.089,84.096,84.078,84.078,12800000.0
2007-03-30 09:55:00,84.078,84.109,84.078,84.109,33600000.0
2007-03-30 09:56:00,84.119,84.119,84.08,84.096,36800000.0
2007-03-30 09:57:00,84.084,84.107,84.084,84.094,24000000.0
2007-03-30 09:58:00,84.105,84.109,84.099,84.109,32000000.0
2007-03-30 09:59:00,84.112,84.128,84.112,84.128,51200000.0
2007-03-30 10:00:00,84.142,84.142,84.124,84.136,61800000.0
2007-03-30 10:01:00,84.143,84.143,84.128,84.131,17600000.0
2007-03-30 10:02:00,84.129,84.133,84.115,84.131,36800000.0
2007-03-30 10:03:00,84.138,84.138,84.129,84.131,44800000.0
2007-03-30 10:04:00,84.122,84.122,84.113,84.114,40000000.0
2007-03-30 10:05:00,84.109,84.109,84.078,84.093,38400000.0
2007-03-30 10:06:00,84.112,84.116,84.106,84.116,33600000.0
2007-03-30 10:07:00,84.123,84.128,84.115,84.117,43200000.0
2007-03-30 10:08:00,84.114,84.122,84.11,84.11,50000000.0
2007-03-30 10:09:00,84.12,84.134,84.12,84.125,8000000.0
2007-03-30 10:10:00,84.133,84.138,84.126,84.137,46800000.0
2007-03-30 10:11:00,84.134,84.146,84.134,84.141,57000000.0
2007-03-30 10:12:00,84.101,84.133,84.101,84.117,57600000.0
2007-03-30 10:13:00,84.129,84.138,84.128,84.138,41000000.0
2007-03-30 10:14:00,84.145,84.145,84.122,84.131,30200000.0
2007-03-30 10:15:00,84.123,84.123,84.106,84.108,30400000.0
2007-03-30 10:16:00,84.106,84.126,84.106,84.126,17600000.0
2007-03-30 10:17:00,84.137,84.147,84.136,84.137,12800000.0
2007-03-30 10:18:00,84.135,84.149,84.135,84.144,12800000.0
2007-03-30 10:19:00,84.129,84.129,84.09,84.09,75600000.0
2007-03-30 10:20:00,84.077,84.08,84.073,84.08,16000000.0
2007-03-30 10:21:00,84.09,84.102,84.09,84.102,34600000.0
2007-03-30 10:22:00,84.115,84.123,84.098,84.098,16000000.0
2007-03-30 10:23:00,84.082,84.087,84.073,84.073,33000000.0
2007-03-30 10:24:00,84.055,84.067,84.055,84.067,43200000.0
2007-03-30 10:25:00,84.055,84.062,84.053,84.059,63400000.0
2007-03-30 10:26:00,84.053,84.053,84.022,84.022,36800000.0
2007-03-30 10:27:00,84.034,84.048,84.024,84.024,52800000.0
2007-03-30 10:28:00,84.018,84.035,84.018,84.023,88000000.0
2007-03-30 10:29:00,84.043,84.11,84.043,84.105,17600000.0
2007-03-30 10:30:00,84.119,84.119,84.083,84.086,27200000.0
2007-03-30 10:31:00,84.092,84.092,84.071,84.077,12800000.0
2007-03-30 10:32:00,84.084,84.089,84.081,84.082,46400000.0
2007-03-30 10:33:00,84.089,84.102,84.085,84.102,8000000.0
2007-03-30 10:34:00,84.107,84.107,84.092,84.107,17600000.0
2007-03-30 10:35:00,84.123,84.129,84.116,84.127,12200000.0
2007-03-30 10:36:00,84.122,84.122,84.11,84.119,11200000.0
2007-03-30 10:37:00,84.131,84.14,84.131,84.14,19200000.0
2007-03-30 10:38:00,84.152,84.155,84.143,84.155,28200000.0
2007-03-30 10:39:00,84.166,84.166,84.141,84.141,16000000.0
2007-03-30 10:40:00,84.137,84.137,84.124,84.124,24000000.0
2007-03-30 10:41:00,84.125,84.129,84.116,84.122,56400000.0
2007-03-30 10:42:00,84.134,84.144,84.133,84.14,38400000.0
2007-03-30 10:43:00,84.136,84.137,84.126,84.13,17600000.0
2007-03-30 10:44:00,84.129,84.129,84.114,84.129,19200000.0
2007-03-30 10:45:00,84.14,84.14,84.132,84.137,21800000.0
2007-03-30 10:46:00,84.143,84.15,84.125,84.125,28200000.0
2007-03-30 10:47:00,84.118,84.118,84.079,84.079,25600000.0
2007-03-30 10:48:00,84.101,84.108,84.1,84.101,38400000.0
2007-03-30 10:49:00,84.095,84.095,84.082,84.091,25600000.0
2007-03-30 10:50:00,84.09,84.097,84.087,84.095,59200000.0
2007-03-30 10:51:00,84.101,84.146,84.101,84.146,68800000.0
2007-03-30 10:52:00,84.156,84.156,84.141,84.141,35200000.0
2007-03-30 10:53:00,84.111,84.128,84.111,84.128,59200000.0
2007-03-30 10:54:00,84.11,84.11,84.09,84.091,54400000.0
2007-03-30 10:55:00,84.095,84.096,84.085,84.088,41600000.0
2007-03-30 10:56:00,84.079,84.082,84.065,84.082,44800000.0
2007-03-30 10:57:00,84.082,84.098,84.082,84.092,33600000.0
2007-03-30 10:58:00,84.097,84.097,84.077,84.077,40000000.0
2007-03-30 10:59:00,84.065,84.065,84.048,84.048,49600000.0
2007-03-30 11:00:00,84.048,84.051,84.036,84.036,50600000.0
2007-03-30 11:01:00,84.053,84.077,84.053,84.077,12800000.0
2007-03-30 11:02:00,84.083,84.099,84.083,84.096,19200000.0
2007-03-30 11:03:00,84.084,84.084,84.069,84.069,36800000.0
2007-03-30 11:04:00,84.054,84.054,84.049,84.049,27200000.0
2007-03-30 11:05:00,84.049,84.053,84.046,84.052,11200000.0
2007-03-30 11:06:00,84.051,84.058,84.05,84.058,29800000.0
2007-03-30 11:07:00,84.07,84.071,84.063,84.067,45800000.0
2007-03-30 11:08:00,84.084,84.096,84.084,84.093,32000000.0
2007-03-30 11:09:00,84.101,84.108,84.096,84.108,75000000.0
2007-03-30 11:10:00,84.099,84.122,84.053,84.104,36800000.0
2007-03-30 11:11:00,84.109,84.11,84.1,84.1,52200000.0
2007-03-30 11:12:00,84.106,84.106,84.087,84.091,70400000.0
2007-03-30 11:13:00,84.1,84.104,84.095,84.095,11200000.0
2007-03-30 11:14:00,84.093,84.1,84.088,84.091,57600000.0
2007-03-30 11:15:00,84.099,84.099,84.089,84.099,11200000.0
2007-03-30 11:16:00,84.096,84.109,84.094,84.095,17000000.0
2007-03-30 11:17:00,84.087,84.106,84.087,84.1,54400000.0
2007-03-30 11:18:00,84.101,84.101,84.085,84.096,73600000.0
2007-03-30 11:19:00,84.106,84.112,84.098,84.109,56000000.0
2007-03-30 11:20:00,84.106,84.111,84.105,84.11,35200000.0
2007-03-30 11:21:00,84.11,84.11,84.099,84.104,39400000.0
2007-03-30 11:22:00,84.1,84.107,84.083,84.107,41600000.0
2007-03-30 11:23:00,84.098,84.101,84.093,84.101,51200000.0
2007-03-30 11:24:00,84.098,84.1,84.09,84.095,52200000.0
2007-03-30 11:25:00,84.095,84.109,84.095,84.097,35200000.0
2007-03-30 11:26:00,84.098,84.099,84.091,84.091,27200000.0
2007-03-30 11:27:00,84.094,84.094,84.083,84.083,12800000.0
2007-03-30 11:28:00,84.075,84.084,84.075,84.079,41600000.0
2007-03-30 11:29:00,84.078,84.083,84.076,84.081,8000000.0
2007-03-30 11:30:00,84.079,84.086,84.079,84.085,11200000.0
2007-03-30 11:31:00,84.097,84.125,84.097,84.121,27200000.0
2007-03-30 11:32:00,84.114,84.122,84.114,84.118,35600000.0
2007-03-30 11:33:00,84.118,84.118,84.097,84.097,17600000.0
2007-03-30 11:34:00,84.115,84.115,84.103,84.103,33600000.0
2007-03-30 11:35:00,84.083,84.09,84.078,84.089,17600000.0
2007-03-30 11:36:00,84.087,84.098,84.084,84.098,43200000.0
2007-03-30 11:37:00,84.101,84.103,84.096,84.097,41600000.0
2007-03-30 11:38:00,84.086,84.089,84.081,84.084,27600000.0
2007-03-30 11:39:00,84.071,84.071,84.041,84.041,11200000.0
2007-03-30 11:40:00,84.049,84.056,84.048,84.053,22400000.0
2007-03-30 11:41:00,84.047,84.047,84.038,84.038,11200000.0
2007-03-30 11:42:00,84.042,84.048,84.041,84.043,37800000.0
2007-03-30 11:43:00,84.026,84.037,84.021,84.021,17600000.0
2007-03-30 11:44:00,84.049,84.054,84.046,84.052,59200000.0
2007-03-30 11:45:00,84.039,84.042,84.032,84.042,49600000.0
2007-03-30 11:46:00,84.055,84.064,84.051,84.064,11200000.0
2007-03-30 11:47:00,84.063,84.064,84.052,84.064,53600000.0
2007-03-30 11:48:00,84.061,84.069,84.056,84.056,14400000.0
2007-03-30 11:49:00,84.048,84.048,84.024,84.024,41000000.0
2007-03-30 11:50:00,84.018,84.023,84.007,84.007,44800000.0
2007-03-30 11:51:00,83.996,83.996,83.959,83.967,44200000.0
2007-03-30 11:52:00,83.978,84.01,83.976,84.01,32000000.0
2007-03-30 11:53:00,84.021,84.045,84.021,84.045,35200000.0
2007-03-30 11:54:00,84.037,84.037,84.027,84.028,48000000.0
2007-03-30 11:55:00,84.032,84.046,84.032,84.046,44800000.0
2007-03-30 11:56:00,83.992,84.033,83.992,84.027,64000000.0
2007-03-30 11:57:00,84.047,84.047,84.039,84.039,11200000.0
2007-03-30 11:58:00,84.056,84.064,84.051,84.06,41000000.0
2007-03-30 11:59:00,84.057,84.079,84.057,84.078,51200000.0
2007-03-30 12:00:00,84.086,84.097,84.086,84.097,36200000.0
2007-03-30 12:01:00,84.104,84.105,84.085,84.105,19200000.0
2007-03-30 12:02:00,84.108,84.123,84.108,84.108,12800000.0
2007-03-30 12:03:00,84.116,84.13,84.116,84.119,51200000.0
2007-03-30 12:04:00,84.118,84.118,84.11,84.114,24000000.0
2007-03-30 12:05:00,84.111,84.115,84.106,84.107,28800000.0
2007-03-30 12:06:00,84.112,84.112,84.105,84.11,24000000.0
2007-03-30 12:07:00,84.11,84.113,84.106,84.108,20200000.0
2007-03-30 12:08:00,84.1,84.101,84.09,84.09,12800000.0
2007-03-30 12:09:00,84.107,84.107,84.084,84.096,11200000.0
2007-03-30 12:10:00,84.082,84.089,84.073,84.084,11200000.0
2007-03-30 12:11:00,84.079,84.079,84.055,84.055,27200000.0
2007-03-30 12:12:00,84.069,84.075,84.068,84.068,30400000.0
2007-03-30 12:13:00,84.06,84.06,84.046,84.052,14400000.0
2007-03-30 12:14:00,84.064,84.065,84.047,84.058,16000000.0
2007-03-30 12:15:00,84.054,84.054,84.029,84.029,12800000.0
2007-03-30 12:16:00,84.04,84.041,84.03,84.031,27200000.0
2007-03-30 12:17:00,84.031,84.055,84.031,84.055,42600000.0
2007-03-30 12:18:00,84.061,84.067,84.057,84.067,25400000.0
2007-03-30 12:19:00,84.067,84.073,84.063,84.071,35200000.0
2007-03-30 12:20:00,84.067,84.08,84.066,84.08,36800000.0
2007-03-30 12:21:00,84.079,84.084,84.071,84.084,59000000.0
2007-03-30 12:22:00,84.076,84.076,84.069,84.069,29800000.0
2007-03-30 12:23:00,84.062,84.076,84.062,84.076,32000000.0
2007-03-30 12:24:00,84.069,84.069,84.052,84.052,33600000.0
2007-03-30 12:25:00,84.044,84.049,84.034,84.034,22400000.0
2007-03-30 12:26:00,84.029,84.03,84.024,84.03,30400000.0
2007-03-30 12:27:00,84.024,84.024,83.993,83.993,30800000.0
2007-03-30 12:28:00,83.998,84.003,83.991,83.991,60200000.0
2007-03-30 12:29:00,83.912,84.052,83.912,83.921,114600000.0
2007-03-30 12:30:00,83.971,83.981,83.863,83.981,46400000.0
2007-03-30 12:31:00,83.994,83.994,83.965,83.965,69800000.0
2007-03-30 12:32:00,83.98,84.009,83.98,84.009,28800000.0
2007-03-30 12:33:00,84.019,84.03,84.019,84.03,40000000.0
2007-03-30 12:34:00,84.027,84.028,84.017,84.017,27200000.0
2007-03-30 12:35:00,84.027,84.034,84.025,84.034,25600000.0
2007-03-30 12:36:00,84.031,84.04,84.03,84.04,48000000.0
2007-03-30 12:37:00,84.052,84.052,84.044,84.047,12800000.0
2007-03-30 12:38:00,84.048,84.056,84.046,84.056,14200000.0
2007-03-30 12:39:00,84.054,84.054,84.047,84.047,24000000.0
2007-03-30 12:40:00,84.04,84.041,84.034,84.039,15400000.0
2007-03-30 12:41:00,84.053,84.053,84.033,84.033,22400000.0
2007-03-30 12:42:00,84.033,84.033,84.009,84.02,22400000.0
2007-03-30 12:43:00,84.048,84.049,84.04,84.042,37200000.0
2007-03-30 12:44:00,84.04,84.042,84.028,84.042,21800000.0
2007-03-30 12:45:00,84.04,84.045,84.037,84.045,35200000.0
2007-03-30 12:46:00,84.046,84.046,84.041,84.041,44800000.0
2007-03-30 12:47:00,84.046,84.056,84.045,84.056,12800000.0
2007-03-30 12:48:00,84.058,84.067,84.058,84.067,32000000.0
2007-03-30 12:49:00,84.068,84.071,84.064,84.068,12800000.0
2007-03-30 12:50:00,84.069,84.074,84.056,84.058,16000000.0
2007-03-30 12:51:00,84.066,84.066,84.053,84.056,12800000.0
2007-03-30 12:52:00,84.069,84.078,84.056,84.078,25600000.0
2007-03-30 12:53:00,84.074,84.078,84.067,84.067,11200000.0
2007-03-30 12:54:00,84.08,84.08,84.054,84.06,11200000.0
2007-03-30 12:55:00,84.054,84.058,84.054,84.058,11200000.0
2007-03-30 12:56:00,84.081,84.091,84.081,84.087,12800000.0
2007-03-30 12:57:00,84.093,84.115,84.093,84.11,26600000.0
2007-03-30 12:58:00,84.093,84.105,84.093,84.102,12200000.0
2007-03-30 12:59:00,84.11,84.11,84.092,84.092,14400000.0
2007-03-30 13:00:00,84.082,84.082,84.061,84.063,16000000.0
2007-03-30 13:01:00,84.077,84.085,84.075,84.082,17600000.0
2007-03-30 13:02:00,84.077,84.091,84.077,84.083,12800000.0
2007-03-30 13:03:00,84.072,84.087,84.072,84.08,13200000.0
2007-03-30 13:04:00,84.092,84.105,84.091,84.105,16000000.0
2007-03-30 13:05:00,84.105,84.105,84.087,84.087,12800000.0
2007-03-30 13:06:00,84.09,84.094,84.088,84.094,17600000.0
2007-03-30 13:07:00,84.096,84.101,84.096,84.101,12800000.0
2007-03-30 13:08:00,84.093,84.093,84.032,84.032,32000000.0
2007-03-30 13:09:00,84.041,84.05,84.034,84.038,28800000.0
2007-03-30 13:10:00,84.051,84.067,84.051,84.067,32000000.0
2007-03-30 13:11:00,84.065,84.068,84.063,84.063,19200000.0
2007-03-30 13:12:00,84.051,84.063,84.051,84.059,16000000.0
2007-03-30 13:13:00,84.054,84.056,84.045,84.056,11200000.0
2007-03-30 13:14:00,84.061,84.063,84.055,84.063,11200000.0
2007-03-30 13:15:00,84.075,84.083,84.068,84.083,12800000.0
2007-03-30 13:16:00,84.069,84.071,84.063,84.063,25600000.0
2007-03-30 13:17:00,84.063,84.076,84.063,84.076,12800000.0
2007-03-30 13:18:00,84.062,84.084,84.062,84.079,56000000.0
2007-03-30 13:19:00,84.079,84.086,84.068,84.075,14400000.0
2007-03-30 13:20:00,84.08,84.094,84.078,84.082,12800000.0
2007-03-30 13:21:00,84.081,84.09,84.081,84.081,56000000.0
2007-03-30 13:22:00,84.088,84.088,84.072,84.076,11200000.0
2007-03-30 13:23:00,84.072,84.087,84.072,84.087,11200000.0
2007-03-30 13:24:00,84.088,84.089,84.085,84.086,14400000.0
2007-03-30 13:25:00,84.099,84.105,84.097,84.103,12800000.0
2007-03-30 13:26:00,84.102,84.131,84.102,84.124,24000000.0
2007-03-30 13:27:00,84.133,84.148,84.133,84.148,4800000.0
2007-03-30 13:28:00,84.168,84.184,84.168,84.184,20800000.0
2007-03-30 13:29:00,84.224,84.228,84.221,84.228,22400000.0
2007-03-30 13:30:00,84.202,84.214,84.196,84.196,36800000.0
2007-03-30 13:31:00,84.188,84.198,84.178,84.191,11600000.0
2007-03-30 13:32:00,84.184,84.205,84.178,84.205,16400000.0
2007-03-30 13:33:00,84.211,84.218,84.211,84.214,12800000.0
2007-03-30 13:34:00,84.211,84.211,84.193,84.193,12800000.0
2007-03-30 13:35:00,84.195,84.195,84.183,84.193,12800000.0
2007-03-30 13:36:00,84.199,84.208,84.197,84.197,48000000.0
2007-03-30 13:37:00,84.181,84.195,84.17,84.192,11200000.0
2007-03-30 13:38:00,84.198,84.198,84.179,84.186,28800000.0
2007-03-30 13:39:00,84.184,84.184,84.139,84.139,25600000.0
2007-03-30 13:40:00,84.131,84.161,84.131,84.161,12800000.0
2007-03-30 13:41:00,84.157,84.157,84.121,84.121,16000000.0
2007-03-30 13:42:00,84.115,84.117,84.097,84.097,12800000.0
2007-03-30 13:43:00,84.108,84.108,84.09,84.09,25600000.0
2007-03-30 13:44:00,84.085,84.11,84.08,84.11,28800000.0
2007-03-30 13:45:00,84.12,84.12,84.116,84.116,12800000.0
2007-03-30 13:46:00,84.121,84.141,84.121,84.141,14400000.0
2007-03-30 13:47:00,84.149,84.169,84.149,84.158,27200000.0
2007-03-30 13:48:00,84.173,84.193,84.173,84.19,14400000.0
2007-03-30 13:49:00,84.193,84.193,84.176,84.181,33000000.0
2007-03-30 13:50:00,84.187,84.191,84.182,84.191,33600000.0
2007-03-30 13:51:00,84.188,84.189,84.178,84.178,16000000.0
2007-03-30 13:52:00,84.188,84.194,84.176,84.188,39400000.0
2007-03-30 13:53:00,84.185,84.197,84.183,84.195,36800000.0
2007-03-30 13:54:00,84.21,84.21,84.202,84.202,23400000.0
2007-03-30 13:55:00,84.2,84.208,84.2,84.201,11200000.0
2007-03-30 13:56:00,84.191,84.194,84.189,84.189,14400000.0
2007-03-30 13:57:00,84.174,84.179,84.174,84.174,14400000.0
2007-03-30 13:58:00,84.189,84.195,84.186,84.195,31400000.0
2007-03-30 13:59:00,84.177,84.178,84.162,84.162,48000000.0
2007-03-30 14:00:00,84.156,84.156,84.139,84.15,32000000.0
2007-03-30 14:01:00,84.152,84.16,84.152,84.16,14400000.0
2007-03-30 14:02:00,84.166,84.192,84.166,84.191,28800000.0
2007-03-30 14:03:00,84.194,84.198,84.184,84.196,14400000.0
2007-03-30 14:04:00,84.207,84.226,84.207,84.213,14400000.0
2007-03-30 14:05:00,84.228,84.228,84.206,84.215,25600000.0
2007-03-30 14:06:00,84.216,84.222,84.216,84.219,17600000.0
2007-03-30 14:07:00,84.228,84.239,84.228,84.229,12800000.0
2007-03-30 14:08:00,84.227,84.236,84.225,84.236,24400000.0
2007-03-30 14:09:00,84.23,84.247,84.23,84.236,11200000.0
2007-03-30 14:10:00,84.234,84.234,84.223,84.223,17600000.0
2007-03-30 14:11:00,84.224,84.261,84.224,84.256,12800000.0
2007-03-30 14:12:00,84.28,84.298,84.28,84.297,12800000.0
2007-03-30 14:13:00,84.316,84.316,84.295,84.303,24000000.0
2007-03-30 14:14:00,84.295,84.318,84.295,84.318,20800000.0
2007-03-30 14:15:00,84.312,84.312,84.298,84.305,33000000.0
2007-03-30 14:16:00,84.292,84.292,84.279,84.291,27200000.0
2007-03-30 14:17:00,84.281,84.289,84.271,84.271,11200000.0
2007-03-30 14:18:00,84.28,84.284,84.267,84.267,16000000.0
2007-03-30 14:19:00,84.255,84.262,84.255,84.259,40000000.0
2007-03-30 14:20:00,84.252,84.252,84.229,84.242,14400000.0
2007-03-30 14:21:00,84.243,84.259,84.239,84.256,33600000.0
2007-03-30 14:22:00,84.261,84.278,84.261,84.278,14400000.0
2007-03-30 14:23:00,84.272,84.277,84.261,84.277,17600000.0
2007-03-30 14:24:00,84.28,84.28,84.253,84.253,36200000.0
2007-03-30 14:25:00,84.258,84.265,84.252,84.265,9600000.0
2007-03-30 14:26:00,84.261,84.261,84.209,84.209,19200000.0
2007-03-30 14:27:00,84.219,84.219,84.165,84.165,11200000.0
2007-03-30 14:28:00,84.148,84.183,84.148,84.183,11200000.0
2007-03-30 14:29:00,84.187,84.191,84.175,84.175,12800000.0
2007-03-30 14:30:00,84.197,84.235,84.197,84.235,11600000.0
2007-03-30 14:31:00,84.248,84.248,84.152,84.245,16000000.0
2007-03-30 14:32:00,84.25,84.256,84.238,84.256,9600000.0
2007-03-30 14:33:00,84.248,84.254,84.247,84.248,17600000.0
2007-03-30 14:34:00,84.232,84.246,84.232,84.242,17600000.0
2007-03-30 14:35:00,84.261,84.268,84.261,84.262,8000000.0
2007-03-30 14:36:00,84.247,84.26,84.247,84.247,12800000.0
2007-03-30 14:37:00,84.264,84.286,84.264,84.283,14400000.0
2007-03-30 14:38:00,84.298,84.308,84.285,84.308,11200000.0
2007-03-30 14:39:00,84.35,84.365,84.337,84.337,9600000.0
2007-03-30 14:40:00,84.321,84.335,84.306,84.306,16000000.0
2007-03-30 14:41:00,84.31,84.318,84.302,84.314,10600000.0
2007-03-30 14:42:00,84.328,84.331,84.322,84.322,12800000.0
2007-03-30 14:43:00,84.319,84.319,84.301,84.301,17600000.0
2007-03-30 14:44:00,84.3,84.306,84.285,84.306,12800000.0
2007-03-30 14:45:00,84.306,84.325,84.306,84.325,12800000.0
2007-03-30 14:46:00,84.317,84.328,84.316,84.32,17600000.0
2007-03-30 14:47:00,84.309,84.318,84.309,84.311,12800000.0
2007-03-30 14:48:00,84.295,84.304,84.294,84.294,11200000.0
2007-03-30 14:49:00,84.306,84.323,84.291,84.323,15400000.0
2007-03-30 14:50:00,84.329,84.329,84.296,84.317,12800000.0
2007-03-30 14:51:00,84.315,84.316,84.307,84.307,17600000.0
2007-03-30 14:52:00,84.302,84.334,84.302,84.334,14400000.0
2007-03-30 14:53:00,84.357,84.377,84.357,84.377,3200000.0
2007-03-30 14:54:00,84.395,84.395,84.353,84.353,12800000.0
2007-03-30 14:55:00,84.343,84.347,84.343,84.345,11200000.0
2007-03-30 14:56:00,84.344,84.351,84.328,84.328,15400000.0
2007-03-30 14:57:00,84.336,84.384,84.336,84.384,12800000.0
2007-03-30 14:58:00,84.381,84.381,84.36,84.36,14400000.0
2007-03-30 14:59:00,84.358,84.358,84.337,84.337,12200000.0
2007-03-30 15:00:00,84.371,84.404,84.371,84.404,16000000.0
2007-03-30 15:01:00,84.418,84.418,84.375,84.375,17600000.0
2007-03-30 15:02:00,84.354,84.369,84.354,84.36,11200000.0
2007-03-30 15:03:00,84.368,84.386,84.368,84.386,11200000.0
2007-03-30 15:04:00,84.378,84.378,84.36,84.36,16000000.0
2007-03-30 15:05:00,84.354,84.367,84.354,84.359,12800000.0
2007-03-30 15:06:00,84.361,84.361,84.348,84.351,11200000.0
2007-03-30 15:07:00,84.368,84.386,84.365,84.386,11200000.0
2007-03-30 15:08:00,84.391,84.399,84.391,84.399,11200000.0
2007-03-30 15:09:00,84.402,84.42,84.401,84.42,14400000.0
2007-03-30 15:10:00,84.429,84.438,84.423,84.438,16000000.0
2007-03-30 15:11:00,84.453,84.474,84.435,84.474,12800000.0
2007-03-30 15:12:00,84.484,84.484,84.459,84.466,12800000.0
2007-03-30 15:13:00,84.467,84.47,84.444,84.444,12800000.0
2007-03-30 15:14:00,84.43,84.432,84.421,84.429,16000000.0
2007-03-30 15:15:00,84.42,84.424,84.41,84.412,17600000.0
2007-03-30 15:16:00,84.424,84.443,84.422,84.443,12800000.0
2007-03-30 15:17:00,84.441,84.451,84.44,84.449,14400000.0
2007-03-30 15:18:00,84.45,84.471,84.45,84.469,12800000.0
2007-03-30 15:19:00,84.498,84.541,84.498,84.538,16000000.0
2007-03-30 15:20:00,84.548,84.549,84.531,84.546,16000000.0
2007-03-30 15:21:00,84.522,84.525,84.432,84.525,17600000.0
2007-03-30 15:22:00,84.501,84.505,84.495,84.495,11200000.0
2007-03-30 15:23:00,84.473,84.473,84.45,84.454,10600000.0
2007-03-30 15:24:00,84.457,84.457,84.451,84.451,11200000.0
2007-03-30 15:25:00,84.453,84.459,84.447,84.458,12800000.0
2007-03-30 15:26:00,84.481,84.492,84.481,84.489,14400000.0
2007-03-30 15:27:00,84.491,84.491,84.475,84.475,12800000.0
2007-03-30 15:28:00,84.463,84.463,84.453,84.455,12800000.0
2007-03-30 15:29:00,84.468,84.468,84.443,84.443,17600000.0
2007-03-30 15:30:00,84.43,84.43,84.414,84.424,17600000.0
2007-03-30 15:31:00,84.431,84.439,84.426,84.436,12800000.0
2007-03-30 15:32:00,84.432,84.432,84.426,84.428,11200000.0
2007-03-30 15:33:00,84.424,84.441,84.421,84.441,11200000.0
2007-03-30 15:34:00,84.457,84.46,84.447,84.455,11200000.0
2007-03-30 15:35:00,84.461,84.47,84.461,84.47,12800000.0
2007-03-30 15:36:00,84.477,84.477,84.456,84.456,13800000.0
2007-03-30 15:37:00,84.453,84.459,84.451,84.451,16000000.0
2007-03-30 15:38:00,84.462,84.465,84.456,84.457,11200000.0
2007-03-30 15:39:00,84.453,84.466,84.449,84.461,14800000.0
2007-03-30 15:40:00,84.466,84.466,84.445,84.451,12800000.0
2007-03-30 15:41:00,84.434,84.436,84.417,84.417,16000000.0
2007-03-30 15:42:00,84.425,84.455,84.382,84.455,17600000.0
2007-03-30 15:43:00,84.445,84.445,84.422,84.424,12800000.0
2007-03-30 15:44:00,84.449,84.449,84.415,84.415,12800000.0
2007-03-30 15:45:00,84.432,84.461,84.426,84.461,12800000.0
2007-03-30 15:46:00,84.428,84.428,84.402,84.405,10600000.0
2007-03-30 15:47:00,84.405,84.405,84.381,84.381,11200000.0
2007-03-30 15:48:00,84.379,84.39,84.379,84.388,12800000.0
2007-03-30 15:49:00,84.415,84.432,84.415,84.428,11200000.0
2007-03-30 15:50:00,84.422,84.422,84.388,84.393,14400000.0
2007-03-30 15:51:00,84.394,84.42,84.38,84.42,11200000.0
2007-03-30 15:52:00,84.413,84.418,84.408,84.413,11200000.0
2007-03-30 15:53:00,84.403,84.41,84.403,84.407,12800000.0
2007-03-30 15:54:00,84.415,84.432,84.415,84.419,17000000.0
2007-03-30 15:55:00,84.43,84.437,84.415,84.437,17600000.0
2007-03-30 15:56:00,84.4,84.405,84.394,84.399,11200000.0
2007-03-30 15:57:00,84.386,84.402,84.381,84.402,14400000.0
2007-03-30 15:58:00,84.418,84.422,84.406,84.406,11200000.0
2007-03-30 15:59:00,84.386,84.387,84.378,84.382,11200000.0
2007-03-30 16:00:00,84.372,84.402,84.372,84.402,11200000.0
2007-03-30 16:01:00,84.419,84.435,84.419,84.435,11200000.0
2007-03-30 16:02:00,84.453,84.474,84.453,84.464,12800000.0
2007-03-30 16:03:00,84.478,84.496,84.478,84.487,12800000.0
2007-03-30 16:04:00,84.481,84.481,84.416,84.464,11200000.0
2007-03-30 16:05:00,84.451,84.46,84.448,84.451,14800000.0
2007-03-30 16:06:00,84.455,84.469,84.449,84.463,16000000.0
2007-03-30 16:07:00,84.462,84.464,84.454,84.462,11200000.0
2007-03-30 16:08:00,84.458,84.464,84.452,84.458,11200000.0
2007-03-30 16:09:00,84.463,84.463,84.419,84.419,12800000.0
2007-03-30 16:10:00,84.415,84.426,84.415,84.42,12800000.0
2007-03-30 16:11:00,84.426,84.426,84.407,84.418,11600000.0
2007-03-30 16:12:00,84.417,84.436,84.411,84.425,17600000.0
2007-03-30 16:13:00,84.413,84.432,84.402,84.432,11200000.0
2007-03-30 16:14:00,84.428,84.443,84.428,84.441,14400000.0
2007-03-30 16:15:00,84.472,84.475,84.462,84.462,11200000.0
2007-03-30 16:16:00,84.457,84.457,84.438,84.45,11200000.0
2007-03-30 16:17:00,84.445,84.454,84.435,84.447,17600000.0
2007-03-30 16:18:00,84.451,84.454,84.443,84.452,16000000.0
2007-03-30 16:19:00,84.44,84.44,84.404,84.404,11200000.0
2007-03-30 16:20:00,84.385,84.404,84.381,84.404,11200000.0
2007-03-30 16:21:00,84.405,84.411,84.402,84.402,11200000.0
2007-03-30 16:22:00,84.407,84.419,84.407,84.419,11200000.0
2007-03-30 16:23:00,84.4,84.4,84.382,84.382,12800000.0
2007-03-30 16:24:00,84.372,84.402,84.372,84.402,11200000.0
2007-03-30 16:25:00,84.416,84.443,84.416,84.443,12800000.0
2007-03-30 16:26:00,84.437,84.438,84.421,84.422,12800000.0
2007-03-30 16:27:00,84.421,84.429,84.418,84.426,17600000.0
2007-03-30 16:28:00,84.419,84.421,84.41,84.414,11200000.0
2007-03-30 16:29:00,84.415,84.466,84.415,84.466,14400000.0
2007-03-30 16:30:00,84.482,84.495,84.48,84.48,14400000.0
2007-03-30 16:31:00,84.488,84.488,84.472,84.472,14400000.0
2007-03-30 16:32:00,84.475,84.475,84.454,84.465,11200000.0
2007-03-30 16:33:00,84.471,84.479,84.468,84.475,14400000.0
2007-03-30 16:34:00,84.463,84.466,84.446,84.446,17000000.0
2007-03-30 16:35:00,84.447,84.452,84.441,84.451,12800000.0
2007-03-30 16:36:00,84.449,84.467,84.449,84.456,11200000.0
2007-03-30 16:37:00,84.454,84.46,84.449,84.46,13200000.0
2007-03-30 16:38:00,84.467,84.469,84.447,84.447,14400000.0
2007-03-30 16:39:00,84.441,84.459,84.441,84.455,12800000.0
2007-03-30 16:40:00,84.457,84.46,84.449,84.457,17600000.0
2007-03-30 16:41:00,84.461,84.461,84.451,84.451,12800000.0
2007-03-30 16:42:00,84.453,84.466,84.451,84.456,11200000.0
2007-03-30 16:43:00,84.446,84.446,84.437,84.437,12800000.0
2007-03-30 16:44:00,84.43,84.43,84.403,84.403,11200000.0
2007-03-30 16:45:00,84.404,84.404,84.396,84.399,11200000.0
2007-03-30 16:46:00,84.414,84.429,84.402,84.413,14400000.0
2007-03-30 16:47:00,84.422,84.431,84.415,84.415,17600000.0
2007-03-30 16:48:00,84.411,84.411,84.386,84.387,11200000.0
2007-03-30 16:49:00,84.37,84.372,84.362,84.367,12800000.0
2007-03-30 16:50:00,84.369,84.369,84.358,84.364,17600000.0
2007-03-30 16:51:00,84.345,84.345,84.284,84.284,11200000.0
2007-03-30 16:52:00,84.349,84.349,84.324,84.337,17600000.0
2007-03-30 16:53:00,84.335,84.335,84.298,84.307,17600000.0
2007-03-30 16:54:00,84.292,84.292,84.266,84.278,17600000.0
2007-03-30 16:55:00,84.28,84.28,84.265,84.279,14400000.0
2007-03-30 16:56:00,84.284,84.31,84.278,84.31,12800000.0
2007-03-30 16:57:00,84.325,84.364,84.321,84.364,16000000.0
2007-03-30 16:58:00,84.374,84.374,84.354,84.354,12800000.0
2007-03-30 16:59:00,84.348,84.369,84.347,84.369,12800000.0
2007-03-30 17:00:00,84.388,84.45,84.388,84.395,11200000.0
2007-03-30 17:01:00,84.408,84.436,84.333,84.434,12800000.0
2007-03-30 17:02:00,84.438,84.453,84.438,84.448,16000000.0
2007-03-30 17:03:00,84.446,84.46,84.444,84.46,17000000.0
2007-03-30 17:04:00,84.461,84.483,84.46,84.481,11200000.0
2007-03-30 17:05:00,84.485,84.512,84.485,84.508,17600000.0
2007-03-30 17:06:00,84.497,84.521,84.49,84.521,11200000.0
2007-03-30 17:07:00,84.535,84.539,84.521,84.521,11200000.0
2007-03-30 17:08:00,84.474,84.474,84.408,84.408,17600000.0
2007-03-30 17:09:00,84.376,84.386,84.365,84.381,16000000.0
2007-03-30 17:10:00,84.407,84.437,84.407,84.432,11200000.0
2007-03-30 17:11:00,84.45,84.457,84.45,84.455,12800000.0
2007-03-30 17:12:00,84.452,84.452,84.413,84.413,12200000.0
2007-03-30 17:13:00,84.393,84.393,84.308,84.308,12800000.0
2007-03-30 17:14:00,84.284,84.284,84.185,84.185,12800000.0
2007-03-30 17:15:00,84.157,84.157,84.134,84.143,12800000.0
2007-03-30 17:16:00,84.164,84.208,84.161,84.208,11200000.0
2007-03-30 17:17:00,84.19,84.19,84.155,84.155,11200000.0
2007-03-30 17:18:00,84.158,84.167,84.14,84.14,12800000.0
2007-03-30 17:19:00,84.166,84.197,84.166,84.18,16000000.0
2007-03-30 17:20:00,84.196,84.213,84.196,84.207,11200000.0
2007-03-30 17:21:00,84.203,84.245,84.194,84.245,12800000.0
2007-03-30 17:22:00,84.283,84.303,84.214,84.303,11200000.0
2007-03-30 17:23:00,84.332,84.415,84.332,84.415,10600000.0
2007-03-30 17:24:00,84.429,84.429,84.402,84.405,11600000.0
2007-03-30 17:25:00,84.344,84.344,84.291,84.291,11200000.0
2007-03-30 17:26:00,84.273,84.273,84.241,84.241,11200000.0
2007-03-30 17:27:00,84.242,84.248,84.228,84.228,17600000.0
2007-03-30 17:28:00,84.222,84.225,84.208,84.223,12800000.0
2007-03-30 17:29:00,84.244,84.273,84.244,84.267,8000000.0
2007-03-30 17:30:00,84.321,84.365,84.321,84.353,11200000.0
2007-03-30 17:31:00,84.407,84.442,84.407,84.442,12800000.0
2007-03-30 17:32:00,84.46,84.466,84.445,84.463,11600000.0
2007-03-30 17:33:00,84.461,84.461,84.438,84.458,12800000.0
2007-03-30 17:34:00,84.418,84.418,84.317,84.322,11200000.0
2007-03-30 17:35:00,84.291,84.313,84.289,84.289,12800000.0
2007-03-30 17:36:00,84.309,84.376,84.306,84.376,11200000.0
2007-03-30 17:37:00,84.361,84.363,84.355,84.363,11200000.0
2007-03-30 17:38:00,84.353,84.353,84.287,84.287,16000000.0
2007-03-30 17:39:00,84.289,84.314,84.289,84.302,17600000.0
2007-03-30 17:40:00,84.288,84.299,84.283,84.299,11200000.0
2007-03-30 17:41:00,84.325,84.325,84.29,84.308,11200000.0
2007-03-30 17:42:00,84.299,84.299,84.252,84.252,11200000.0
2007-03-30 17:43:00,84.232,84.232,84.195,84.195,12800000.0
2007-03-30 17:44:00,84.157,84.176,84.157,84.161,12800000.0
2007-03-30 17:45:00,84.175,84.175,84.096,84.096,11200000.0
2007-03-30 17:46:00,84.062,84.062,83.929,83.929,12800000.0
2007-03-30 17:47:00,83.9,83.963,83.9,83.963,12800000.0
2007-03-30 17:48:00,83.986,84.012,83.986,83.996,11200000.0
2007-03-30 17:49:00,84.007,84.047,84.007,84.047,17000000.0
2007-03-30 17:50:00,84.05,84.084,84.049,84.084,12800000.0
2007-03-30 17:51:00,84.38,84.38,84.034,84.034,11200000.0
2007-03-30 17:52:00,84.045,84.045,84.005,84.005,12800000.0
2007-03-30 17:53:00,84.018,84.093,84.018,84.093,16400000.0
2007-03-30 17:54:00,84.08,84.118,84.08,84.103,14400000.0
2007-03-30 17:55:00,84.155,84.155,84.038,84.038,8000000.0
2007-03-30 17:56:00,84.049,84.092,84.049,84.082,11200000.0
2007-03-30 17:57:00,84.124,84.136,84.124,84.126,16000000.0
2007-03-30 17:58:00,84.115,84.115,84.074,84.074,12800000.0
2007-03-30 17:59:00,84.096,84.119,84.096,84.103,11200000.0
2007-03-30 18:00:00,84.06,84.165,84.051,84.077,17600000.0
2007-03-30 18:01:00,84.124,84.124,83.998,84.062,18000000.0
2007-03-30 18:02:00,84.027,84.039,84.027,84.039,17600000.0
2007-03-30 18:03:00,84.047,84.047,84.036,84.047,14400000.0
2007-03-30 18:04:00,84.043,84.085,84.043,84.085,11200000.0
2007-03-30 18:05:00,84.117,84.145,84.087,84.087,17000000.0
2007-03-30 18:06:00,84.046,84.087,84.046,84.075,12800000.0
2007-03-30 18:07:00,84.075,84.075,84.045,84.048,14400000.0
2007-03-30 18:08:00,84.036,84.057,84.027,84.055,16000000.0
2007-03-30 18:09:00,84.071,84.084,84.066,84.084,16000000.0
2007-03-30 18:10:00,84.087,84.087,84.071,84.077,12800000.0
2007-03-30 18:11:00,84.077,84.09,84.07,84.09,11200000.0
2007-03-30 18:12:00,84.103,84.103,84.069,84.069,12800000.0
2007-03-30 18:13:00,84.054,84.054,84.024,84.024,10600000.0
2007-03-30 18:14:00,83.994,83.996,83.979,83.984,12800000.0
2007-03-30 18:15:00,83.954,83.962,83.929,83.929,12800000.0
2007-03-30 18:16:00,83.936,83.969,83.936,83.964,12800000.0
2007-03-30 18:17:00,83.932,83.932,83.916,83.92,16000000.0
2007-03-30 18:18:00,83.934,83.972,83.934,83.972,11200000.0
2007-03-30 18:19:00,83.985,84.0,83.971,83.999,14400000.0
2007-03-30 18:20:00,84.0,84.016,84.0,84.009,12800000.0
2007-03-30 18:21:00,83.998,84.033,83.998,84.033,11200000.0
2007-03-30 18:22:00,84.025,84.063,83.974,84.063,16400000.0
2007-03-30 18:23:00,84.074,84.074,84.035,84.035,9600000.0
2007-03-30 18:24:00,84.022,84.022,83.997,84.001,12800000.0
2007-03-30 18:25:00,84.013,84.027,84.012,84.027,11200000.0
2007-03-30 18:26:00,84.045,84.045,84.004,84.004,12800000.0
2007-03-30 18:27:00,83.987,83.987,83.957,83.972,14400000.0
2007-03-30 18:28:00,83.975,83.991,83.975,83.988,12800000.0
2007-03-30 18:29:00,83.983,84.0,83.983,83.993,12800000.0
2007-03-30 18:30:00,83.991,83.992,83.989,83.989,11200000.0
2007-03-30 18:31:00,83.993,84.01,83.993,84.01,12800000.0
2007-03-30 18:32:00,84.033,84.033,84.017,84.017,11200000.0
2007-03-30 18:33:00,84.026,84.044,84.022,84.039,11200000.0
2007-03-30 18:34:00,84.027,84.027,83.999,83.999,12800000.0
2007-03-30 18:35:00,84.014,84.028,83.929,83.929,11200000.0
2007-03-30 18:36:00,84.008,84.008,83.986,83.986,12800000.0
2007-03-30 18:37:00,83.976,83.976,83.963,83.967,17600000.0
2007-03-30 18:38:00,83.975,83.997,83.975,83.997,11200000.0
2007-03-30 18:39:00,84.008,84.031,84.008,84.031,16000000.0
2007-03-30 18:40:00,84.009,84.009,83.992,83.992,12800000.0
2007-03-30 18:41:00,84.004,84.004,83.984,83.984,14400000.0
2007-03-30 18:42:00,83.982,83.982,83.963,83.968,10600000.0
2007-03-30 18:43:00,84.037,84.065,84.037,84.059,12800000.0
2007-03-30 18:44:00,84.069,84.08,84.06,84.078,10000000.0
2007-03-30 18:45:00,84.085,84.105,84.085,84.1,11200000.0
2007-03-30 18:46:00,84.119,84.119,84.101,84.101,11200000.0
2007-03-30 18:47:00,84.114,84.119,84.113,84.118,12800000.0
2007-03-30 18:48:00,84.106,84.106,84.093,84.095,12800000.0
2007-03-30 18:49:00,84.095,84.108,84.095,84.106,12800000.0
2007-03-30 18:50:00,84.109,84.112,84.088,84.088,17600000.0
2007-03-30 18:51:00,84.086,84.106,84.085,84.106,12800000.0
2007-03-30 18:52:00,84.097,84.105,84.094,84.099,12800000.0
2007-03-30 18:53:00,84.096,84.105,84.086,84.105,12200000.0
2007-03-30 18:54:00,84.108,84.108,84.079,84.079,11200000.0
2007-03-30 18:55:00,84.08,84.087,84.079,84.081,11200000.0
2007-03-30 18:56:00,84.087,84.097,84.079,84.085,16000000.0
2007-03-30 18:57:00,84.087,84.087,84.064,84.07,11200000.0
2007-03-30 18:58:00,84.074,84.107,84.074,84.107,11200000.0
2007-03-30 18:59:00,84.114,84.132,84.114,84.132,17600000.0
2007-03-30 19:00:00,84.124,84.134,84.122,84.122,12800000.0
2007-03-30 19:01:00,84.116,84.116,84.109,84.109,9600000.0
2007-03-30 19:02:00,84.111,84.118,84.111,84.112,11200000.0
2007-03-30 19:03:00,84.117,84.119,84.11,84.119,11200000.0
2007-03-30 19:04:00,84.099,84.123,84.099,84.109,16000000.0
2007-03-30 19:05:00,84.077,84.093,84.077,84.093,3200000.0
2007-03-30 19:06:00,84.078,84.08,84.068,84.08,16000000.0
2007-03-30 19:07:00,84.073,84.093,84.066,84.093,11200000.0
2007-03-30 19:08:00,84.101,84.101,84.084,84.087,17600000.0
2007-03-30 19:09:00,84.076,84.095,84.076,84.084,12800000.0
2007-03-30 19:10:00,84.086,84.092,84.075,84.092,17600000.0
2007-03-30 19:11:00,84.09,84.092,84.086,84.086,12800000.0
2007-03-30 19:12:00,84.077,84.085,84.069,84.081,11200000.0
2007-03-30 19:13:00,84.068,84.068,84.06,84.06,11200000.0
2007-03-30 19:14:00,84.06,84.074,84.057,84.057,16000000.0
2007-03-30 19:15:00,84.061,84.071,84.061,84.063,12800000.0
2007-03-30 19:16:00,84.073,84.077,84.065,84.075,12800000.0
2007-03-30 19:17:00,84.084,84.084,84.078,84.079,12800000.0
2007-03-30 19:18:00,84.075,84.083,84.067,84.075,17600000.0
2007-03-30 19:19:00,84.063,84.074,84.063,84.071,16000000.0
2007-03-30 19:20:00,84.073,84.076,84.058,84.058,16000000.0
2007-03-30 19:21:00,84.088,84.088,84.077,84.077,11200000.0
2007-03-30 19:22:00,84.077,84.082,84.072,84.082,11200000.0
2007-03-30 19:23:00,84.076,84.085,84.076,84.076,17600000.0
2007-03-30 19:24:00,84.071,84.086,84.062,84.086,17600000.0
2007-03-30 19:25:00,84.09,84.091,84.09,84.091,3200000.0
2007-03-30 19:26:00,84.094,84.128,84.094,84.128,11200000.0
2007-03-30 19:27:00,84.145,84.158,84.145,84.157,11200000.0
2007-03-30 19:28:00,84.161,84.168,84.152,84.152,12800000.0
2007-03-30 19:29:00,84.158,84.17,84.158,84.166,11200000.0
2007-03-30 19:30:00,84.158,84.168,84.158,84.168,14800000.0
2007-03-30 19:31:00,84.168,84.169,84.144,84.161,11200000.0
2007-03-30 19:32:00,84.15,84.15,84.123,84.123,12800000.0
2007-03-30 19:33:00,84.145,84.153,84.055,84.153,8000000.0
2007-03-30 19:34:00,84.155,84.155,84.131,84.131,12800000.0
2007-03-30 19:35:00,84.124,84.125,84.121,84.121,9600000.0
2007-03-30 19:36:00,84.126,84.134,84.122,84.134,11200000.0
2007-03-30 19:37:00,84.133,84.14,84.129,84.129,11200000.0
2007-03-30 19:38:00,84.108,84.122,84.108,84.118,17600000.0
2007-03-30 19:39:00,84.129,84.141,84.122,84.137,16000000.0
2007-03-30 19:40:00,84.135,84.146,84.13,84.143,14400000.0
2007-03-30 19:41:00,84.15,84.154,84.129,84.129,12800000.0
2007-03-30 19:42:00,84.102,84.106,84.097,84.106,12800000.0
2007-03-30 19:43:00,84.103,84.107,84.085,84.107,11200000.0
2007-03-30 19:44:00,84.108,84.125,84.102,84.106,16000000.0
2007-03-30 19:45:00,84.09,84.102,84.09,84.102,12800000.0
2007-03-30 19:46:00,84.104,84.11,84.096,84.098,11200000.0
2007-03-30 19:47:00,84.087,84.097,84.081,84.081,16000000.0
2007-03-30 19:48:00,84.09,84.102,84.082,84.102,11200000.0
2007-03-30 19:49:00,84.11,84.121,84.1,84.1,12800000.0
2007-03-30 19:50:00,84.105,84.121,84.105,84.12,12800000.0
2007-03-30 19:51:00,84.121,84.121,84.104,84.108,17600000.0
2007-03-30 19:52:00,84.105,84.11,84.091,84.11,11200000.0
2007-03-30 19:53:00,84.115,84.115,84.103,84.109,12800000.0
2007-03-30 19:54:00,84.098,84.098,84.07,84.072,14400000.0
2007-03-30 19:55:00,84.068,84.068,84.042,84.043,17600000.0
2007-03-30 19:56:00,84.029,84.033,84.021,84.033,11200000.0
2007-03-30 19:57:00,84.045,84.045,84.024,84.028,12800000.0
2007-03-30 19:58:00,84.026,84.036,84.025,84.036,8000000.0
2007-03-30 19:59:00,84.039,84.042,84.033,84.038,8000000.0
2007-03-30 20:00:00,84.034,84.034,84.025,84.026,12200000.0
2007-03-30 20:01:00,84.025,84.03,84.02,84.03,11200000.0
2007-03-30 20:02:00,84.033,84.04,84.027,84.027,11200000.0
2007-03-30 20:03:00,84.047,84.047,84.032,84.036,16000000.0
2007-03-30 20:04:00,84.042,84.059,84.041,84.059,12800000.0
2007-03-30 20:05:00,84.063,84.063,84.048,84.062,9600000.0
2007-03-30 20:06:00,84.065,84.069,84.056,84.056,12800000.0
2007-03-30 20:07:00,84.052,84.069,84.052,84.069,17600000.0
2007-03-30 20:08:00,84.079,84.094,84.077,84.094,12800000.0
2007-03-30 20:09:00,84.088,84.103,84.088,84.093,8000000.0
2007-03-30 20:10:00,84.098,84.098,84.08,84.08,17600000.0
2007-03-30 20:11:00,84.076,84.099,84.076,84.099,14400000.0
2007-03-30 20:12:00,84.101,84.109,84.097,84.099,14400000.0
2007-03-30 20:13:00,84.088,84.09,84.081,84.083,11200000.0
2007-03-30 20:14:00,84.075,84.079,84.068,84.07,11200000.0
2007-03-30 20:15:00,84.067,84.084,84.067,84.081,11200000.0
2007-03-30 20:16:00,84.107,84.123,84.107,84.114,12800000.0
2007-03-30 20:17:00,84.122,84.128,84.122,84.128,12800000.0
2007-03-30 20:18:00,84.108,84.114,84.105,84.112,12800000.0
2007-03-30 20:19:00,84.112,84.119,84.107,84.119,11200000.0
2007-03-30 20:20:00,84.132,84.132,84.123,84.125,11200000.0
2007-03-30 20:21:00,84.125,84.125,84.118,84.12,12200000.0
2007-03-30 20:22:00,84.121,84.122,84.116,84.119,11200000.0
2007-03-30 20:23:00,84.113,84.125,84.101,84.101,11200000.0
2007-03-30 20:24:00,84.119,84.119,84.11,84.112,16000000.0
2007-03-30 20:25:00,84.112,84.117,84.108,84.113,12800000.0
2007-03-30 20:26:00,84.106,84.106,84.099,84.104,8000000.0
2007-03-30 20:27:00,84.113,84.118,84.112,84.116,18400000.0
2007-03-30 20:28:00,84.121,84.134,84.121,84.128,17600000.0
2007-03-30 20:29:00,84.136,84.176,84.136,84.176,4800000.0
2007-03-30 20:30:00,84.186,84.195,84.186,84.192,10600000.0
2007-03-30 20:31:00,84.207,84.207,84.19,84.195,14800000.0
2007-03-30 20:32:00,84.197,84.197,84.175,84.175,16000000.0
2007-03-30 20:33:00,84.186,84.186,84.177,84.177,3200000.0
2007-03-30 20:34:00,84.181,84.181,84.162,84.173,16000000.0
2007-03-30 20:35:00,84.173,84.189,84.173,84.18,14400000.0
2007-03-30 20:36:00,84.202,84.247,84.202,84.247,11200000.0
2007-03-30 20:37:00,84.249,84.249,84.225,84.225,17600000.0
2007-03-30 20:38:00,84.238,84.267,84.238,84.267,12800000.0
2007-03-30 20:39:00,84.271,84.273,84.262,84.263,12800000.0
2007-03-30 20:40:00,84.253,84.253,84.244,84.244,12800000.0
2007-03-30 20:41:00,84.237,84.25,84.237,84.25,17600000.0
2007-03-30 20:42:00,84.232,84.245,84.232,84.238,12800000.0
2007-03-30 20:43:00,84.248,84.253,84.227,84.227,11200000.0
2007-03-30 20:44:00,84.229,84.232,84.227,84.228,11200000.0
2007-03-30 20:45:00,84.236,84.238,84.216,84.216,11200000.0
2007-03-30 20:46:00,84.223,84.234,84.223,84.234,12800000.0
2007-03-30 20:47:00,84.245,84.265,84.24,84.24,12800000.0
2007-03-30 20:48:00,84.243,84.243,84.232,84.236,12800000.0
2007-03-30 20:49:00,84.225,84.239,84.215,84.219,9600000.0
2007-03-30 20:50:00,84.211,84.221,84.211,84.216,12800000.0
2007-03-30 20:51:00,84.2,84.212,84.199,84.207,16000000.0
2007-03-30 20:52:00,84.21,84.216,84.21,84.214,11200000.0
2007-03-30 20:53:00,84.218,84.23,84.203,84.204,12800000.0
2007-03-30 20:54:00,84.197,84.197,84.181,84.181,11200000.0
2007-03-30 20:55:00,84.18,84.18,84.169,84.171,12800000.0
2007-03-30 20:56:00,84.178,84.182,84.171,84.171,12800000.0
2007-03-30 20:57:00,84.19,84.191,84.185,84.189,12200000.0
2007-03-30 20:58:00,84.176,84.176,84.121,84.121,17600000.0
2007-03-30 20:59:00,84.107,84.121,84.102,84.116,16000000.0
2007-03-30 21:00:00,84.097,84.097,84.077,84.083,12800000.0
2007-03-30 21:01:00,84.09,84.104,84.09,84.101,12800000.0
2007-03-30 21:02:00,84.1,84.1,84.088,84.092,14400000.0
2007-03-30 21:03:00,84.096,84.096,84.093,84.095,11200000.0
2007-03-30 21:04:00,84.116,84.12,84.109,84.109,9600000.0
2007-03-30 21:05:00,84.118,84.126,84.116,84.126,14400000.0
2007-03-30 21:06:00,84.128,84.133,84.12,84.12,17600000.0
2007-03-30 21:07:00,84.11,84.11,84.103,84.108,9600000.0
2007-03-30 21:08:00,84.094,84.094,84.083,84.09,12800000.0
2007-03-30 21:09:00,84.085,84.085,84.041,84.041,13800000.0
2007-03-30 21:10:00,84.039,84.042,84.025,84.04,17600000.0
2007-03-30 21:11:00,84.027,84.043,84.027,84.03,17600000.0
2007-03-30 21:12:00,84.043,84.043,84.031,84.041,13200000.0
2007-03-30 21:13:00,84.045,84.052,84.045,84.052,12800000.0
2007-03-30 21:14:00,84.054,84.065,84.047,84.058,17600000.0
2007-03-30 21:15:00,84.038,84.055,84.038,84.055,17600000.0
2007-03-30 21:16:00,84.061,84.061,83.994,83.994,16000000.0
2007-03-30 21:17:00,84.05,84.063,84.05,84.063,3200000.0
2007-03-30 21:18:00,84.066,84.108,84.064,84.105,12800000.0
2007-03-30 21:19:00,84.104,84.149,84.104,84.149,9600000.0
2007-03-30 21:20:00,84.164,84.177,84.164,84.177,11200000.0
2007-03-30 21:21:00,84.171,84.171,84.155,84.158,16000000.0
2007-03-30 21:22:00,84.155,84.155,84.143,84.143,12800000.0
2007-03-30 21:23:00,84.141,84.158,84.141,84.157,14400000.0
2007-03-30 21:24:00,84.142,84.146,84.136,84.146,12800000.0
2007-03-30 21:25:00,84.16,84.164,84.142,84.142,12800000.0
2007-03-30 21:26:00,84.161,84.165,84.149,84.165,17600000.0
2007-03-30 21:27:00,84.156,84.168,84.144,84.15,12800000.0
2007-03-30 21:28:00,84.162,84.162,84.142,84.158,14400000.0
2007-03-30 21:29:00,84.153,84.167,84.151,84.154,14400000.0
2007-03-30 21:30:00,84.169,84.172,84.167,84.167,11200000.0
2007-03-30 21:31:00,84.163,84.163,84.142,84.142,8000000.0
2007-03-30 21:32:00,84.166,84.166,84.146,84.158,14400000.0
2007-03-30 21:33:00,84.153,84.156,84.146,84.152,12800000.0
2007-03-30 21:34:00,84.148,84.148,84.117,84.128,12800000.0
2007-03-30 21:35:00,84.131,84.146,84.131,84.146,8000000.0
2007-03-30 21:36:00,84.134,84.135,84.128,84.131,14400000.0
2007-03-30 21:37:00,84.139,84.147,84.137,84.137,12200000.0
2007-03-30 21:38:00,84.133,84.138,84.121,84.121,12200000.0
2007-03-30 21:39:00,84.125,84.134,84.125,84.126,16000000.0
2007-03-30 21:40:00,84.127,84.135,84.118,84.135,12200000.0
2007-03-30 21:41:00,84.137,84.137,84.134,84.134,3200000.0
2007-03-30 21:42:00,84.141,84.145,84.139,84.141,12800000.0
2007-03-30 21:43:00,84.151,84.155,84.148,84.155,8000000.0
2007-03-30 21:44:00,84.162,84.177,84.162,84.177,8000000.0
2007-03-30 21:45:00,84.182,84.186,84.169,84.18,12800000.0
2007-03-30 21:46:00,84.155,84.155,84.131,84.142,12800000.0
2007-03-30 21:47:00,84.148,84.153,84.139,84.139,11200000.0
2007-03-30 21:48:00,84.133,84.142,84.125,84.138,17000000.0
2007-03-30 21:49:00,84.136,84.145,84.055,84.143,11200000.0
2007-03-30 21:50:00,84.147,84.154,84.147,84.148,11200000.0
2007-03-30 21:51:00,84.145,84.145,84.131,84.132,11200000.0
2007-03-30 21:52:00,84.134,84.135,84.128,84.128,11200000.0
2007-03-30 21:53:00,84.124,84.148,84.124,84.148,12800000.0
2007-03-30 21:54:00,84.153,84.153,84.117,84.134,14400000.0
2007-03-30 21:55:00,84.125,84.141,84.12,84.137,16000000.0
2007-03-30 21:56:00,84.149,84.15,84.131,84.136,11200000.0
2007-03-30 21:57:00,84.118,84.138,84.118,84.138,12800000.0
2007-03-30 21:58:00,84.134,84.146,84.122,84.146,11200000.0
2007-03-30 21:59:00,84.14,84.14,84.134,84.136,8000000.0
2007-03-30 22:00:00,84.128,84.139,84.125,84.137,12800000.0
2007-03-30 22:01:00,84.127,84.138,84.051,84.135,12200000.0
2007-03-30 22:02:00,84.139,84.141,84.13,84.134,12800000.0
2007-03-30 22:03:00,84.143,84.143,84.13,84.13,12800000.0
2007-03-30 22:04:00,84.138,84.141,84.075,84.075,11200000.0
2007-03-30 22:05:00,84.152,84.353,84.152,84.353,9600000.0
2007-03-30 22:06:00,84.139,84.139,84.127,84.127,17600000.0
2007-03-30 22:07:00,84.132,84.136,84.123,84.134,12200000.0
2007-03-30 22:08:00,84.094,84.133,84.094,84.133,11200000.0
2007-03-30 22:09:00,84.13,84.145,84.13,84.145,11200000.0
2007-03-30 22:10:00,84.095,84.123,84.095,84.122,17600000.0
2007-03-30 22:11:00,84.137,84.137,84.121,84.127,8000000.0
2007-03-30 22:12:00,84.127,84.13,84.124,84.124,14400000.0
2007-03-30 22:13:00,84.128,84.138,84.124,84.132,17600000.0
2007-03-30 22:14:00,84.128,84.135,84.127,84.127,16000000.0
2007-03-30 22:15:00,84.141,84.141,84.135,84.14,11200000.0
2007-03-30 22:16:00,84.131,84.136,84.13,84.131,11200000.0
2007-03-30 22:18:00,84.127,84.131,84.122,84.122,12800000.0
2007-03-30 22:19:00,84.117,84.117,84.112,84.113,9600000.0
2007-03-30 22:20:00,84.114,84.115,84.102,84.104,10000000.0
2007-03-30 22:22:00,84.122,84.122,84.11,84.11,11200000.0
2007-03-30 22:23:00,84.119,84.122,84.108,84.116,11200000.0
2007-03-30 22:24:00,84.091,84.091,84.083,84.086,11200000.0
2007-03-30 22:25:00,84.098,84.118,84.097,84.118,16000000.0
2007-03-30 22:26:00,84.115,84.119,84.112,84.114,9600000.0
2007-03-30 22:27:00,84.114,84.124,84.112,84.118,12800000.0
2007-03-30 22:28:00,84.125,84.125,84.115,84.115,17600000.0
2007-03-30 22:29:00,84.123,84.136,84.119,84.128,16000000.0
2007-03-30 22:30:00,84.117,84.132,84.117,84.13,11200000.0
2007-03-30 22:31:00,84.132,84.132,84.111,84.113,11200000.0
2007-03-30 22:32:00,84.128,84.128,84.109,84.113,12800000.0
2007-03-30 22:33:00,84.121,84.129,84.109,84.129,12800000.0
2007-03-30 22:34:00,84.121,84.124,84.115,84.123,12800000.0
2007-03-30 22:35:00,84.127,84.127,84.117,84.117,8000000.0
2007-03-30 22:36:00,84.108,84.12,84.108,84.114,12800000.0
2007-03-30 22:37:00,84.115,84.125,84.111,84.125,11200000.0
2007-03-30 22:38:00,84.168,84.168,84.155,84.16,12800000.0
2007-03-30 22:39:00,84.156,84.17,84.156,84.161,11200000.0
2007-03-30 22:40:00,84.165,84.186,84.159,84.159,16000000.0
2007-03-30 22:41:00,84.153,84.159,84.138,84.158,8000000.0
2007-03-30 22:42:00,84.166,84.17,84.164,84.164,11200000.0
2007-03-30 22:43:00,84.167,84.167,84.097,84.106,16000000.0
2007-03-30 22:44:00,84.071,84.071,84.038,84.051,16000000.0
2007-03-30 22:45:00,84.064,84.1,84.064,84.082,14800000.0
2007-03-30 22:46:00,84.13,84.13,84.119,84.127,12800000.0
2007-03-30 22:47:00,84.124,84.135,84.124,84.126,12800000.0
2007-03-30 22:48:00,84.116,84.146,84.115,84.146,12800000.0
2007-03-30 22:49:00,84.156,84.19,84.141,84.19,12800000.0
2007-03-30 22:50:00,84.188,84.188,84.155,84.185,17600000.0
2007-03-30 22:51:00,84.161,84.173,84.158,84.173,11200000.0
2007-03-30 22:52:00,84.155,84.159,84.131,84.131,14400000.0
2007-03-30 22:53:00,84.144,84.152,84.144,84.152,11200000.0
2007-03-30 22:54:00,84.153,84.153,84.138,84.138,11200000.0
2007-03-30 22:55:00,84.144,84.153,84.132,84.153,8000000.0
2007-03-30 22:56:00,84.147,84.176,84.146,84.174,12800000.0
2007-03-30 22:57:00,84.147,84.163,84.146,84.163,14400000.0
2007-03-30 22:58:00,84.159,84.159,84.129,84.129,13800000.0
2007-03-30 22:59:00,84.077,84.079,84.06,84.06,11200000.0
2007-04-01 23:00:00,84.072,84.072,83.93,83.93,12800000.0
2007-04-01 23:01:00,84.229,84.229,84.088,84.088,8000000.0
2007-04-01 23:02:00,84.035,84.035,84.02,84.032,11200000.0
2007-04-01 23:03:00,84.01,84.013,84.005,84.013,17600000.0
2007-04-01 23:04:00,84.063,84.072,84.061,84.072,11200000.0
2007-04-01 23:05:00,84.065,84.065,84.029,84.029,12200000.0
2007-04-01 23:06:00,84.043,84.055,84.043,84.053,9600000.0
2007-04-01 23:07:00,84.048,84.057,84.047,84.05,11200000.0
2007-04-01 23:08:00,84.043,84.043,83.929,84.024,14400000.0
2007-04-01 23:09:00,84.022,84.022,84.004,84.006,11200000.0
2007-04-01 23:10:00,84.015,84.015,83.996,83.996,11200000.0
2007-04-01 23:11:00,84.022,84.035,84.022,84.024,12800000.0
2007-04-01 23:12:00,84.019,84.027,84.019,84.027,6400000.0
2007-04-01 23:13:00,84.04,84.046,84.038,84.046,14400000.0
2007-04-01 23:14:00,84.006,84.014,84.004,84.014,12800000.0
2007-04-01 23:15:00,84.015,84.015,84.002,84.015,12800000.0
2007-04-01 23:16:00,84.04,84.04,84.04,84.04,1600000.0
2007-04-01 23:17:00,84.012,84.028,84.001,84.028,12800000.0
2007-04-01 23:18:00,84.035,84.05,84.035,84.05,11200000.0
2007-04-01 23:19:00,84.05,84.05,84.036,84.036,11200000.0
2007-04-01 23:20:00,84.023,84.026,83.983,83.983,12800000.0
2007-04-01 23:21:00,83.997,84.006,83.986,84.006,9600000.0
2007-04-01 23:22:00,84.003,84.005,83.993,84.0,12800000.0
2007-04-01 23:23:00,83.99,83.99,83.982,83.982,6400000.0
2007-04-01 23:24:00,83.975,83.998,83.975,83.998,12800000.0
2007-04-01 23:26:00,83.998,84.001,83.989,84.001,16000000.0
2007-04-01 23:28:00,84.015,84.015,84.002,84.013,12800000.0
2007-04-01 23:29:00,83.987,83.996,83.987,83.993,12800000.0
2007-04-01 23:30:00,84.002,84.021,84.002,84.019,12800000.0
2007-04-01 23:31:00,84.008,84.012,84.002,84.012,10600000.0
2007-04-01 23:32:00,84.015,84.015,84.004,84.007,9600000.0
2007-04-01 23:33:00,84.006,84.01,84.003,84.003,14400000.0
2007-04-01 23:34:00,84.003,84.005,83.995,84.003,14400000.0
2007-04-01 23:35:00,84.012,84.013,84.001,84.013,12800000.0
2007-04-01 23:36:00,84.004,84.008,83.996,83.996,12800000.0
2007-04-01 23:37:00,83.999,84.018,83.999,84.018,16000000.0
2007-04-01 23:38:00,84.03,84.051,84.03,84.051,11200000.0
2007-04-01 23:39:00,84.066,84.073,83.985,84.073,11200000.0
2007-04-01 23:40:00,84.058,84.07,84.042,84.065,12800000.0
2007-04-01 23:41:00,84.064,84.064,84.043,84.043,12800000.0
2007-04-01 23:42:00,84.027,84.027,84.009,84.01,14400000.0
2007-04-01 23:43:00,83.995,84.002,83.993,84.002,11200000.0
2007-04-01 23:44:00,84.025,84.042,84.025,84.042,12800000.0
2007-04-01 23:45:00,84.023,84.023,84.006,84.006,11200000.0
2007-04-01 23:46:00,84.016,84.021,84.01,84.014,11200000.0
2007-04-01 23:47:00,84.043,84.043,84.037,84.037,2600000.0
2007-04-01 23:48:00,84.038,84.045,84.037,84.042,12800000.0
2007-04-01 23:49:00,84.039,84.043,84.017,84.017,14400000.0
2007-04-01 23:50:00,83.995,83.995,83.978,83.978,11200000.0
2007-04-01 23:51:00,83.967,83.967,83.94,83.94,11200000.0
2007-04-01 23:52:00,83.927,83.967,83.927,83.958,14400000.0
2007-04-01 23:53:00,83.964,83.964,83.935,83.935,14400000.0
2007-04-01 23:54:00,83.939,83.952,83.939,83.951,11600000.0
2007-04-01 23:55:00,83.959,83.959,83.932,83.932,12800000.0
2007-04-01 23:56:00,83.925,83.925,83.897,83.897,12800000.0
2007-04-01 23:57:00,83.89,83.901,83.889,83.898,11200000.0
2007-04-01 23:58:00,83.916,83.916,83.9,83.903,11200000.0
2007-04-01 23:59:00,83.896,83.907,83.891,83.907,14400000.0
2007-04-02 00:00:00,83.894,83.903,83.889,83.893,12800000.0
2007-04-02 00:01:00,83.888,83.888,83.876,83.877,16000000.0
2007-04-02 00:02:00,83.895,83.911,83.893,83.894,12800000.0
2007-04-02 00:03:00,83.892,83.896,83.887,83.887,12800000.0
2007-04-02 00:04:00,83.871,83.871,83.852,83.852,14400000.0
2007-04-02 00:05:00,83.846,83.846,83.824,83.83,13800000.0
2007-04-02 00:06:00,83.819,83.819,83.795,83.795,9600000.0
2007-04-02 00:07:00,83.804,83.822,83.804,83.812,14400000.0
2007-04-02 00:08:00,83.799,83.799,83.784,83.784,8000000.0
2007-04-02 00:09:00,83.767,83.77,83.767,83.77,11200000.0
2007-04-02 00:10:00,83.763,83.763,83.74,83.751,16400000.0
2007-04-02 00:11:00,83.766,83.766,83.743,83.744,11200000.0
2007-04-02 00:12:00,83.744,83.751,83.735,83.744,11200000.0
2007-04-02 00:13:00,83.744,83.752,83.741,83.741,11200000.0
2007-04-02 00:14:00,83.731,83.757,83.727,83.753,11200000.0
2007-04-02 00:15:00,83.765,83.778,83.762,83.778,12800000.0
2007-04-02 00:16:00,83.781,83.786,83.767,83.786,11200000.0
2007-04-02 00:17:00,83.782,83.785,83.774,83.78,13200000.0
2007-04-02 00:18:00,83.777,83.777,83.768,83.773,11200000.0
2007-04-02 00:19:00,83.77,83.77,83.758,83.764,12800000.0
2007-04-02 00:20:00,83.769,83.774,83.71,83.768,14400000.0
2007-04-02 00:21:00,83.773,83.781,83.756,83.756,12800000.0
2007-04-02 00:22:00,83.788,83.805,83.788,83.793,17600000.0
2007-04-02 00:23:00,83.798,83.809,83.791,83.809,11200000.0
2007-04-02 00:24:00,83.806,83.813,83.801,83.812,17600000.0
2007-04-02 00:25:00,83.815,83.825,83.815,83.816,11200000.0
2007-04-02 00:26:00,83.814,83.824,83.814,83.814,11200000.0
2007-04-02 00:27:00,83.819,83.831,83.819,83.831,8000000.0
2007-04-02 00:28:00,83.848,83.863,83.844,83.863,12800000.0
2007-04-02 00:29:00,83.882,83.883,83.819,83.882,17600000.0
2007-04-02 00:30:00,83.883,83.899,83.883,83.886,12800000.0
2007-04-02 00:31:00,83.875,83.877,83.871,83.877,11200000.0
2007-04-02 00:32:00,83.877,83.888,83.875,83.888,14400000.0
2007-04-02 00:33:00,83.895,83.906,83.888,83.897,12800000.0
2007-04-02 00:34:00,83.897,83.899,83.89,83.89,17600000.0
2007-04-02 00:35:00,83.882,83.882,83.869,83.869,6400000.0
2007-04-02 00:36:00,83.866,83.878,83.857,83.878,9600000.0
2007-04-02 00:37:00,83.876,83.886,83.874,83.886,11200000.0
2007-04-02 00:38:00,83.875,83.89,83.873,83.89,14400000.0
2007-04-02 00:39:00,83.894,83.912,83.894,83.912,12800000.0
2007-04-02 00:40:00,83.911,83.924,83.911,83.922,12800000.0
2007-04-02 00:41:00,83.923,83.936,83.917,83.936,12800000.0
2007-04-02 00:42:00,83.941,83.945,83.928,83.94,10600000.0
2007-04-02 00:43:00,83.944,83.947,83.934,83.935,14400000.0
2007-04-02 00:44:00,83.943,83.955,83.942,83.955,17000000.0
2007-04-02 00:45:00,83.972,83.978,83.965,83.978,11200000.0
2007-04-02 00:46:00,83.984,83.984,83.954,83.964,16000000.0
2007-04-02 00:47:00,83.972,83.981,83.957,83.957,17600000.0
2007-04-02 00:48:00,83.961,83.971,83.957,83.96,11200000.0
2007-04-02 00:49:00,83.95,84.004,83.95,84.004,16000000.0
2007-04-02 00:50:00,84.007,84.007,83.996,83.997,11200000.0
2007-04-02 00:51:00,84.011,84.051,84.011,84.051,11200000.0
2007-04-02 00:52:00,84.061,84.095,84.061,84.093,14400000.0
2007-04-02 00:53:00,84.112,84.112,84.102,84.112,16000000.0
2007-04-02 00:54:00,84.131,84.144,84.131,84.144,16000000.0
2007-04-02 00:55:00,84.167,84.167,84.155,84.166,11200000.0
2007-04-02 00:56:00,84.18,84.18,84.16,84.167,14400000.0
2007-04-02 00:57:00,84.165,84.167,84.16,84.16,11200000.0
2007-04-02 00:58:00,84.135,84.135,84.097,84.109,11200000.0
2007-04-02 00:59:00,84.008,84.105,84.008,84.105,11200000.0
2007-04-02 01:00:00,84.108,84.108,84.097,84.099,11200000.0
2007-04-02 01:01:00,84.099,84.106,84.084,84.104,8000000.0
2007-04-02 01:02:00,84.122,84.124,84.109,84.123,11200000.0
2007-04-02 01:03:00,84.137,84.14,84.136,84.14,11200000.0
2007-04-02 01:04:00,84.136,84.166,84.136,84.166,11200000.0
2007-04-02 01:05:00,84.171,84.174,84.084,84.084,11200000.0
2007-04-02 01:06:00,84.157,84.171,84.157,84.168,11200000.0
2007-04-02 01:07:00,84.151,84.158,84.098,84.152,11200000.0
2007-04-02 01:08:00,84.159,84.174,84.143,84.143,11200000.0
2007-04-02 01:09:00,84.163,84.163,84.13,84.13,11200000.0
2007-04-02 01:10:00,84.132,84.139,84.128,84.139,17600000.0
2007-04-02 01:11:00,84.135,84.14,84.131,84.131,14400000.0
2007-04-02 01:12:00,84.144,84.144,84.135,84.141,12800000.0
2007-04-02 01:13:00,84.105,84.105,84.092,84.099,12800000.0
2007-04-02 01:14:00,84.098,84.098,84.087,84.087,11200000.0
2007-04-02 01:15:00,84.12,84.12,84.112,84.12,12800000.0
2007-04-02 01:16:00,84.104,84.113,84.104,84.11,11200000.0
2007-04-02 01:17:00,84.111,84.115,84.103,84.104,12800000.0
2007-04-02 01:18:00,84.113,84.12,84.113,84.115,11200000.0
2007-04-02 01:19:00,84.09,84.101,84.087,84.101,12200000.0
2007-04-02 01:20:00,84.099,84.11,84.099,84.11,16000000.0
2007-04-02 01:21:00,84.111,84.111,84.099,84.104,12800000.0
2007-04-02 01:22:00,84.11,84.12,84.109,84.109,12800000.0
2007-04-02 01:23:00,84.115,84.118,84.093,84.118,12800000.0
2007-04-02 01:24:00,84.131,84.133,84.117,84.117,12800000.0
2007-04-02 01:25:00,84.098,84.104,84.088,84.091,14400000.0
2007-04-02 01:26:00,84.069,84.089,84.069,84.089,10600000.0
2007-04-02 01:27:00,84.104,84.107,84.089,84.107,11200000.0
2007-04-02 01:28:00,84.093,84.103,84.086,84.097,17600000.0
2007-04-02 01:29:00,84.111,84.117,84.089,84.089,11200000.0
2007-04-02 01:30:00,84.096,84.097,84.077,84.079,11200000.0
2007-04-02 01:31:00,84.057,84.074,84.057,84.065,14400000.0
2007-04-02 01:32:00,84.064,84.066,84.051,84.066,17600000.0
2007-04-02 01:33:00,84.064,84.064,84.041,84.049,17600000.0
2007-04-02 01:34:00,84.046,84.065,84.046,84.06,17600000.0
2007-04-02 01:35:00,84.045,84.045,83.941,84.042,11200000.0
2007-04-02 01:36:00,84.054,84.061,84.046,84.059,12800000.0
2007-04-02 01:37:00,84.053,84.061,84.049,84.05,12800000.0
2007-04-02 01:38:00,84.049,84.05,84.04,84.042,17000000.0
2007-04-02 01:39:00,84.056,84.059,84.05,84.05,8000000.0
2007-04-02 01:40:00,84.077,84.09,84.068,84.09,13200000.0
2007-04-02 01:41:00,84.105,84.126,84.105,84.126,12200000.0
2007-04-02 01:42:00,84.119,84.119,84.11,84.114,11200000.0
2007-04-02 01:43:00,84.12,84.125,84.064,84.122,9600000.0
2007-04-02 01:44:00,84.128,84.147,84.128,84.128,11200000.0
2007-04-02 01:45:00,84.116,84.12,84.112,84.112,11200000.0
2007-04-02 01:46:00,84.102,84.111,84.096,84.096,11200000.0
2007-04-02 01:47:00,84.13,84.143,84.13,84.141,11200000.0
2007-04-02 01:48:00,84.137,84.137,84.111,84.115,13200000.0
2007-04-02 01:49:00,84.13,84.162,84.13,84.153,9600000.0
2007-04-02 01:50:00,84.19,84.19,84.143,84.143,16000000.0
2007-04-02 01:51:00,84.127,84.127,84.09,84.098,17600000.0
2007-04-02 01:52:00,84.078,84.078,84.023,84.032,12800000.0
2007-04-02 01:53:00,84.012,84.012,83.98,83.98,12800000.0
2007-04-02 01:54:00,84.03,84.052,84.03,84.052,12800000.0
2007-04-02 01:55:00,84.056,84.068,84.056,84.062,12800000.0
2007-04-02 01:56:00,84.045,84.045,84.025,84.041,16000000.0
2007-04-02 01:57:00,84.037,84.04,84.026,84.037,12800000.0
2007-04-02 01:58:00,84.071,84.125,84.071,84.125,17600000.0
2007-04-02 01:59:00,84.124,84.127,84.118,84.125,11200000.0
2007-04-02 02:00:00,84.121,84.14,84.118,84.14,11200000.0
2007-04-02 02:01:00,84.146,84.168,84.141,84.168,17600000.0
2007-04-02 02:02:00,84.159,84.159,84.125,84.125,12800000.0
2007-04-02 02:03:00,84.136,84.152,84.136,84.146,16000000.0
2007-04-02 02:04:00,84.157,84.177,84.151,84.177,12800000.0
2007-04-02 02:05:00,84.176,84.18,84.165,84.177,12800000.0
2007-04-02 02:06:00,84.189,84.211,84.189,84.21,12800000.0
2007-04-02 02:07:00,84.215,84.215,84.191,84.191,12800000.0
2007-04-02 02:08:00,84.193,84.198,84.188,84.191,17600000.0
2007-04-02 02:09:00,84.215,84.25,84.205,84.25,16000000.0
2007-04-02 02:10:00,84.244,84.274,84.244,84.274,9600000.0
2007-04-02 02:11:00,84.283,84.283,84.254,84.273,12800000.0
2007-04-02 02:12:00,84.272,84.278,84.269,84.269,11200000.0
2007-04-02 02:13:00,84.263,84.266,84.254,84.26,11200000.0
2007-04-02 02:14:00,84.272,84.279,84.27,84.27,11200000.0
2007-04-02 02:15:00,84.276,84.328,84.276,84.328,11200000.0
2007-04-02 02:16:00,84.351,84.351,84.284,84.322,9600000.0
2007-04-02 02:17:00,84.318,84.32,84.31,84.315,11200000.0
2007-04-02 02:18:00,84.314,84.32,84.307,84.313,12800000.0
2007-04-02 02:19:00,84.314,84.362,84.314,84.362,12800000.0
2007-04-02 02:20:00,84.355,84.355,84.334,84.334,8000000.0
2007-04-02 02:21:00,84.327,84.333,84.322,84.333,17600000.0
2007-04-02 02:22:00,84.328,84.328,84.314,84.322,12800000.0
2007-04-02 02:23:00,84.304,84.309,84.298,84.298,12800000.0
2007-04-02 02:24:00,84.288,84.288,84.191,84.281,11200000.0
2007-04-02 02:25:00,84.276,84.279,84.267,84.267,17600000.0
2007-04-02 02:26:00,84.264,84.269,84.252,84.26,17600000.0
2007-04-02 02:27:00,84.243,84.243,84.226,84.226,17600000.0
2007-04-02 02:28:00,84.197,84.21,84.197,84.205,14400000.0
2007-04-02 02:29:00,84.216,84.223,84.207,84.223,11200000.0
2007-04-02 02:30:00,84.231,84.24,84.231,84.238,11200000.0
2007-04-02 02:31:00,84.23,84.236,84.221,84.222,17600000.0
2007-04-02 02:32:00,84.24,84.247,84.226,84.247,11200000.0
2007-04-02 02:33:00,84.255,84.259,84.24,84.24,11200000.0
2007-04-02 02:34:00,84.215,84.226,84.213,84.224,14400000.0
2007-04-02 02:35:00,84.223,84.249,84.219,84.249,12800000.0
2007-04-02 02:36:00,84.246,84.249,84.242,84.248,12800000.0
2007-04-02 02:37:00,84.244,84.257,84.244,84.246,12800000.0
2007-04-02 02:38:00,84.24,84.243,84.234,84.243,12800000.0
2007-04-02 02:39:00,84.246,84.249,84.243,84.244,16000000.0
2007-04-02 02:40:00,84.262,84.264,84.253,84.253,12800000.0
2007-04-02 02:41:00,84.246,84.246,84.206,84.206,11200000.0
2007-04-02 02:42:00,84.171,84.181,84.169,84.178,12800000.0
2007-04-02 02:43:00,84.168,84.168,84.155,84.162,11200000.0
2007-04-02 02:44:00,84.189,84.191,84.178,84.187,12800000.0
2007-04-02 02:45:00,84.178,84.178,84.159,84.164,11200000.0
2007-04-02 02:46:00,84.167,84.185,84.167,84.185,12800000.0
2007-04-02 02:47:00,84.19,84.2,84.185,84.187,12800000.0
2007-04-02 02:48:00,84.201,84.234,84.201,84.227,14400000.0
2007-04-02 02:49:00,84.221,84.221,84.194,84.196,17600000.0
2007-04-02 02:50:00,84.194,84.204,84.194,84.204,11200000.0
2007-04-02 02:51:00,84.204,84.204,84.185,84.198,11200000.0
2007-04-02 02:52:00,84.183,84.183,84.101,84.156,11200000.0
2007-04-02 02:53:00,84.163,84.183,84.163,84.175,11200000.0
2007-04-02 02:54:00,84.105,84.197,84.105,84.197,10600000.0
2007-04-02 02:55:00,84.191,84.194,84.188,84.193,11200000.0
2007-04-02 02:56:00,84.206,84.208,84.201,84.204,11200000.0
2007-04-02 02:57:00,84.195,84.199,84.183,84.199,11200000.0
2007-04-02 02:58:00,84.203,84.212,84.196,84.212,8000000.0
2007-04-02 02:59:00,84.2,84.22,84.194,84.209,11200000.0
2007-04-02 03:00:00,84.212,84.215,84.116,84.116,11200000.0
2007-04-02 03:01:00,84.193,84.208,84.191,84.208,11200000.0
2007-04-02 03:02:00,84.224,84.236,84.222,84.222,11200000.0
2007-04-02 03:03:00,84.217,84.22,84.211,84.214,14400000.0
2007-04-02 03:04:00,84.208,84.213,84.203,84.21,11200000.0
2007-04-02 03:05:00,84.225,84.225,84.204,84.209,16000000.0
2007-04-02 03:06:00,84.198,84.198,84.181,84.19,16000000.0
2007-04-02 03:07:00,84.182,84.189,84.178,84.187,14400000.0
2007-04-02 03:08:00,84.199,84.206,84.176,84.204,11200000.0
2007-04-02 03:09:00,84.206,84.212,84.206,84.211,11200000.0
2007-04-02 03:10:00,84.213,84.215,84.205,84.207,16000000.0
2007-04-02 03:11:00,84.208,84.214,84.202,84.207,11200000.0
2007-04-02 03:12:00,84.201,84.203,84.186,84.186,17600000.0
2007-04-02 03:13:00,84.195,84.195,84.185,84.185,16000000.0
2007-04-02 03:14:00,84.178,84.185,84.178,84.183,11200000.0
2007-04-02 03:15:00,84.173,84.175,84.168,84.169,17600000.0
2007-04-02 03:16:00,84.173,84.181,84.166,84.173,13800000.0
2007-04-02 03:17:00,84.171,84.177,84.155,84.169,11200000.0
2007-04-02 03:18:00,84.165,84.176,84.163,84.17,12800000.0
2007-04-02 03:19:00,84.176,84.176,84.149,84.149,12200000.0
2007-04-02 03:20:00,84.138,84.138,84.107,84.124,12800000.0
2007-04-02 03:21:00,84.118,84.131,84.108,84.131,14400000.0
2007-04-02 03:22:00,84.134,84.134,84.122,84.122,11200000.0
2007-04-02 03:23:00,84.131,84.145,84.13,84.145,9600000.0
2007-04-02 03:24:00,84.149,84.172,84.149,84.172,6400000.0
2007-04-02 03:25:00,84.169,84.173,84.155,84.155,17600000.0
2007-04-02 03:26:00,84.161,84.169,84.141,84.141,12800000.0
2007-04-02 03:27:00,84.153,84.166,84.152,84.159,14400000.0
2007-04-02 03:28:00,84.162,84.164,84.153,84.153,11200000.0
2007-04-02 03:29:00,84.158,84.165,84.153,84.158,12800000.0
2007-04-02 03:30:00,84.166,84.202,84.111,84.202,17600000.0
2007-04-02 03:31:00,84.197,84.205,84.191,84.205,12800000.0
2007-04-02 03:32:00,84.205,84.215,84.205,84.215,8000000.0
2007-04-02 03:33:00,84.22,84.222,84.192,84.192,11200000.0
2007-04-02 03:34:00,84.203,84.216,84.203,84.215,11200000.0
2007-04-02 03:35:00,84.205,84.205,84.172,84.186,17600000.0
2007-04-02 03:36:00,84.188,84.188,84.171,84.171,11200000.0
2007-04-02 03:37:00,84.185,84.189,84.173,84.173,17600000.0
2007-04-02 03:38:00,84.155,84.183,84.155,84.177,12800000.0
2007-04-02 03:39:00,84.162,84.167,84.102,84.152,14400000.0
2007-04-02 03:40:00,84.146,84.151,84.135,84.139,12800000.0
2007-04-02 03:41:00,84.133,84.14,84.131,84.131,11200000.0
2007-04-02 03:42:00,84.13,84.141,84.13,84.139,12800000.0
2007-04-02 03:43:00,84.15,84.158,84.116,84.151,11200000.0
2007-04-02 03:44:00,84.152,84.16,84.144,84.159,12800000.0
2007-04-02 03:45:00,84.167,84.182,84.167,84.182,11200000.0
2007-04-02 03:46:00,84.176,84.18,84.171,84.171,11200000.0
2007-04-02 03:47:00,84.169,84.186,84.161,84.186,11200000.0
2007-04-02 03:48:00,84.225,84.225,84.205,84.207,11200000.0
2007-04-02 03:49:00,84.219,84.235,84.219,84.228,16000000.0
2007-04-02 03:50:00,84.232,84.236,84.218,84.218,11200000.0
2007-04-02 03:51:00,84.22,84.22,84.204,84.205,8000000.0
2007-04-02 03:52:00,84.198,84.21,84.192,84.202,14400000.0
2007-04-02 03:53:00,84.21,84.21,84.184,84.184,9600000.0
2007-04-02 03:54:00,84.215,84.232,84.215,84.223,14400000.0
2007-04-02 03:55:00,84.22,84.243,84.22,84.239,14400000.0
2007-04-02 03:56:00,84.248,84.258,84.246,84.254,12800000.0
2007-04-02 03:57:00,84.254,84.261,84.248,84.261,12800000.0
2007-04-02 03:58:00,84.263,84.289,84.263,84.285,16000000.0
2007-04-02 03:59:00,84.288,84.288,84.273,84.275,12200000.0
2007-04-02 04:00:00,84.27,84.278,84.256,84.268,14400000.0
2007-04-02 04:01:00,84.302,84.327,84.302,84.327,10600000.0
2007-04-02 04:02:00,84.33,84.358,84.33,84.358,8000000.0
2007-04-02 04:03:00,84.369,84.369,84.355,84.367,12800000.0
2007-04-02 04:04:00,84.382,84.389,84.38,84.389,12800000.0
2007-04-02 04:05:00,84.39,84.423,84.39,84.421,11200000.0
2007-04-02 04:06:00,84.442,84.454,84.436,84.454,14400000.0
2007-04-02 04:07:00,84.462,84.464,84.415,84.415,14400000.0
2007-04-02 04:08:00,84.407,84.418,84.407,84.413,11200000.0
2007-04-02 04:09:00,84.393,84.393,84.374,84.383,11200000.0
2007-04-02 04:10:00,84.402,84.406,84.396,84.406,14400000.0
2007-04-02 04:11:00,84.417,84.42,84.411,84.418,12800000.0
2007-04-02 04:12:00,84.4,84.4,84.393,84.393,3200000.0
2007-04-02 04:13:00,84.365,84.365,84.351,84.351,11600000.0
2007-04-02 04:14:00,84.332,84.346,84.332,84.343,11200000.0
2007-04-02 04:15:00,84.349,84.351,84.346,84.346,12800000.0
2007-04-02 04:16:00,84.337,84.351,84.327,84.351,11200000.0
2007-04-02 04:17:00,84.37,84.375,84.367,84.375,14400000.0
2007-04-02 04:18:00,84.382,84.393,84.369,84.393,12800000.0
2007-04-02 04:19:00,84.404,84.42,84.391,84.405,12800000.0
2007-04-02 04:20:00,84.406,84.408,84.319,84.4,11200000.0
2007-04-02 04:21:00,84.403,84.415,84.403,84.415,11200000.0
2007-04-02 04:22:00,84.403,84.409,84.395,84.398,16000000.0
2007-04-02 04:23:00,84.394,84.394,84.369,84.369,12800000.0
2007-04-02 04:24:00,84.363,84.393,84.363,84.393,12800000.0
2007-04-02 04:25:00,84.408,84.427,84.397,84.427,14400000.0
2007-04-02 04:26:00,84.411,84.431,84.403,84.407,14400000.0
2007-04-02 04:27:00,84.439,84.445,84.435,84.445,9600000.0
2007-04-02 04:28:00,84.446,84.451,84.442,84.448,11200000.0
2007-04-02 04:29:00,84.446,84.446,84.424,84.425,12800000.0
2007-04-02 04:30:00,84.402,84.429,84.399,84.4,12800000.0
2007-04-02 04:31:00,84.424,84.436,84.417,84.436,12800000.0
2007-04-02 04:32:00,84.427,84.427,84.424,84.424,3200000.0
2007-04-02 04:33:00,84.42,84.427,84.414,84.42,16000000.0
2007-04-02 04:34:00,84.418,84.418,84.403,84.41,12800000.0
2007-04-02 04:35:00,84.425,84.43,84.424,84.424,12200000.0
2007-04-02 04:36:00,84.427,84.427,84.418,84.418,6400000.0
2007-04-02 04:37:00,84.425,84.429,84.422,84.426,12800000.0
2007-04-02 04:38:00,84.411,84.415,84.406,84.415,9600000.0
2007-04-02 04:39:00,84.421,84.431,84.415,84.424,12800000.0
2007-04-02 04:40:00,84.394,84.401,84.394,84.4,11200000.0
2007-04-02 04:41:00,84.416,84.416,84.395,84.395,11200000.0
2007-04-02 04:42:00,84.382,84.385,84.365,84.383,12800000.0
2007-04-02 04:43:00,84.4,84.4,84.4,84.4,9600000.0
2007-04-02 04:44:00,84.398,84.413,84.398,84.412,9600000.0
2007-04-02 04:45:00,84.42,84.42,84.408,84.411,12200000.0
2007-04-02 04:46:00,84.429,84.441,84.429,84.438,14400000.0
2007-04-02 04:47:00,84.435,84.44,84.435,84.439,6400000.0
2007-04-02 04:48:00,84.434,84.434,84.424,84.424,12800000.0
2007-04-02 04:49:00,84.406,84.442,84.406,84.442,11200000.0
2007-04-02 04:50:00,84.441,84.442,84.437,84.441,11200000.0
2007-04-02 04:51:00,84.418,84.45,84.352,84.421,14400000.0
2007-04-02 04:52:00,84.435,84.437,84.427,84.427,10600000.0
2007-04-02 04:53:00,84.446,84.45,84.443,84.45,9600000.0
2007-04-02 04:54:00,84.421,84.423,84.414,84.42,12800000.0
2007-04-02 04:55:00,84.442,84.442,84.436,84.442,11200000.0
2007-04-02 04:56:00,84.431,84.442,84.411,84.442,17600000.0
2007-04-02 04:57:00,84.438,84.451,84.432,84.451,11200000.0
2007-04-02 04:58:00,84.446,84.453,84.441,84.441,8000000.0
2007-04-02 04:59:00,84.452,84.456,84.449,84.45,12800000.0
2007-04-02 05:00:00,84.422,84.441,84.422,84.434,11200000.0
2007-04-02 05:01:00,84.43,84.437,84.419,84.419,14400000.0
2007-04-02 05:02:00,84.444,84.444,84.435,84.437,14400000.0
2007-04-02 05:03:00,84.431,84.434,84.42,84.422,12800000.0
2007-04-02 05:04:00,84.422,84.422,84.407,84.419,8000000.0
2007-04-02 05:05:00,84.422,84.44,84.422,84.44,11200000.0
2007-04-02 05:06:00,84.447,84.456,84.445,84.455,11200000.0
2007-04-02 05:07:00,84.433,84.449,84.429,84.432,14400000.0
2007-04-02 05:08:00,84.43,84.433,84.414,84.432,11200000.0
2007-04-02 05:09:00,84.439,84.448,84.439,84.444,17600000.0
2007-04-02 05:10:00,84.452,84.452,84.432,84.446,12800000.0
2007-04-02 05:11:00,84.437,84.437,84.401,84.401,12800000.0
2007-04-02 05:12:00,84.399,84.407,84.395,84.404,12800000.0
2007-04-02 05:13:00,84.411,84.422,84.41,84.418,12800000.0
2007-04-02 05:14:00,84.399,84.428,84.399,84.428,14400000.0
2007-04-02 05:15:00,84.399,84.403,84.386,84.395,16000000.0
2007-04-02 05:16:00,84.402,84.406,84.343,84.406,16000000.0
2007-04-02 05:17:00,84.416,84.432,84.415,84.432,11200000.0
2007-04-02 05:18:00,84.433,84.434,84.408,84.422,8000000.0
2007-04-02 05:19:00,84.407,84.42,84.407,84.42,16000000.0
2007-04-02 05:20:00,84.429,84.441,84.429,84.439,11200000.0
2007-04-02 05:21:00,84.447,84.447,84.429,84.44,12800000.0
2007-04-02 05:22:00,84.433,84.439,84.427,84.427,11200000.0
2007-04-02 05:23:00,84.417,84.417,84.406,84.406,12800000.0
2007-04-02 05:24:00,84.404,84.41,84.404,84.41,8000000.0
2007-04-02 05:25:00,84.421,84.421,84.405,84.405,12800000.0
2007-04-02 05:26:00,84.388,84.389,84.382,84.387,12800000.0
2007-04-02 05:27:00,84.38,84.381,84.369,84.375,13200000.0
2007-04-02 05:28:00,84.375,84.378,84.37,84.378,10600000.0
2007-04-02 05:29:00,84.377,84.379,84.367,84.367,11200000.0
2007-04-02 05:30:00,84.374,84.374,84.35,84.358,16000000.0
2007-04-02 05:31:00,84.358,84.368,84.357,84.368,17600000.0
2007-04-02 05:32:00,84.348,84.36,84.348,84.36,12800000.0
2007-04-02 05:33:00,84.37,84.378,84.369,84.374,10000000.0
2007-04-02 05:34:00,84.381,84.385,84.372,84.373,16000000.0
2007-04-02 05:35:00,84.39,84.409,84.39,84.408,11200000.0
2007-04-02 05:36:00,84.413,84.418,84.407,84.407,6400000.0
2007-04-02 05:37:00,84.408,84.408,84.395,84.404,11200000.0
2007-04-02 05:38:00,84.406,84.428,84.399,84.428,16000000.0
2007-04-02 05:39:00,84.428,84.447,84.428,84.447,11200000.0
2007-04-02 05:40:00,84.441,84.443,84.441,84.443,3200000.0
2007-04-02 05:41:00,84.43,84.44,84.426,84.44,12800000.0
2007-04-02 05:42:00,84.442,84.45,84.425,84.425,11200000.0
2007-04-02 05:43:00,84.426,84.426,84.413,84.413,11200000.0
2007-04-02 05:44:00,84.417,84.42,84.416,84.418,11200000.0
2007-04-02 05:45:00,84.417,84.43,84.417,84.428,16000000.0
2007-04-02 05:46:00,84.415,84.415,84.398,84.407,17000000.0
2007-04-02 05:47:00,84.406,84.412,84.404,84.405,14400000.0
2007-04-02 05:48:00,84.4,84.408,84.396,84.408,6400000.0
2007-04-02 05:49:00,84.417,84.429,84.417,84.429,17600000.0
2007-04-02 05:50:00,84.434,84.434,84.401,84.401,11200000.0
2007-04-02 05:51:00,84.408,84.416,84.399,84.412,10600000.0
2007-04-02 05:52:00,84.41,84.41,84.398,84.407,12800000.0
2007-04-02 05:53:00,84.423,84.449,84.423,84.447,17600000.0
2007-04-02 05:54:00,84.445,84.445,84.429,84.43,9600000.0
2007-04-02 05:55:00,84.383,84.468,84.383,84.443,11200000.0
2007-04-02 05:56:00,84.413,84.426,84.413,84.421,12800000.0
2007-04-02 05:57:00,84.419,84.421,84.414,84.414,12200000.0
2007-04-02 05:58:00,84.422,84.429,84.339,84.418,12800000.0
2007-04-02 05:59:00,84.428,84.43,84.419,84.42,12800000.0
2007-04-02 06:00:00,84.42,84.421,84.415,84.421,8000000.0
2007-04-02 06:01:00,84.43,84.434,84.413,84.434,11200000.0
2007-04-02 06:02:00,84.441,84.444,84.429,84.431,12800000.0
2007-04-02 06:03:00,84.442,84.442,84.417,84.433,11200000.0
2007-04-02 06:04:00,84.398,84.403,84.39,84.4,15400000.0
2007-04-02 06:05:00,84.438,84.451,84.436,84.441,14400000.0
2007-04-02 06:06:00,84.436,84.436,84.425,84.425,12800000.0
2007-04-02 06:07:00,84.416,84.416,84.39,84.39,11200000.0
2007-04-02 06:08:00,84.383,84.39,84.383,84.384,11200000.0
2007-04-02 06:09:00,84.383,84.39,84.377,84.39,11200000.0
2007-04-02 06:10:00,84.384,84.386,84.297,84.373,11200000.0
2007-04-02 06:11:00,84.377,84.385,84.372,84.379,17600000.0
2007-04-02 06:12:00,84.377,84.388,84.374,84.388,10600000.0
2007-04-02 06:13:00,84.382,84.392,84.371,84.372,13200000.0
2007-04-02 06:14:00,84.369,84.375,84.358,84.368,12800000.0
2007-04-02 06:15:00,84.372,84.376,84.366,84.366,8000000.0
2007-04-02 06:16:00,84.343,84.348,84.337,84.337,8000000.0
2007-04-02 06:17:00,84.32,84.323,84.313,84.313,12800000.0
2007-04-02 06:18:00,84.3,84.302,84.3,84.302,3200000.0
2007-04-02 06:19:00,84.311,84.36,84.311,84.36,12200000.0
2007-04-02 06:20:00,84.348,84.355,84.333,84.333,15400000.0
2007-04-02 06:21:00,84.363,84.38,84.363,84.372,12800000.0
2007-04-02 06:22:00,84.369,84.409,84.369,84.396,12800000.0
2007-04-02 06:23:00,84.393,84.401,84.393,84.393,8000000.0
2007-04-02 06:24:00,84.395,84.395,84.387,84.39,8000000.0
2007-04-02 06:25:00,84.378,84.388,84.363,84.388,12800000.0
2007-04-02 06:26:00,84.388,84.388,84.376,84.38,12800000.0
2007-04-02 06:27:00,84.376,84.376,84.334,84.351,14400000.0
2007-04-02 06:28:00,84.336,84.337,84.319,84.319,8000000.0
2007-04-02 06:29:00,84.326,84.345,84.326,84.344,10600000.0
2007-04-02 06:30:00,84.341,84.358,84.341,84.358,14400000.0
2007-04-02 06:31:00,84.34,84.344,84.33,84.33,14400000.0
2007-04-02 06:32:00,84.337,84.35,84.327,84.332,12800000.0
2007-04-02 06:33:00,84.359,84.359,84.336,84.337,17600000.0
2007-04-02 06:34:00,84.329,84.35,84.329,84.335,12800000.0
2007-04-02 06:35:00,84.326,84.326,84.311,84.313,12800000.0
2007-04-02 06:36:00,84.315,84.315,84.3,84.303,14400000.0
2007-04-02 06:37:00,84.312,84.318,84.302,84.302,12200000.0
2007-04-02 06:38:00,84.294,84.312,84.286,84.312,16000000.0
2007-04-02 06:39:00,84.299,84.304,84.289,84.303,11200000.0
2007-04-02 06:40:00,84.303,84.343,84.294,84.343,9600000.0
2007-04-02 06:41:00,84.351,84.351,84.322,84.336,12800000.0
2007-04-02 06:42:00,84.324,84.324,84.31,84.31,3200000.0
2007-04-02 06:43:00,84.243,84.309,84.243,84.305,16000000.0
2007-04-02 06:44:00,84.301,84.301,84.277,84.277,17600000.0
2007-04-02 06:45:00,84.284,84.305,84.278,84.305,17600000.0
2007-04-02 06:46:00,84.307,84.317,84.304,84.304,12800000.0
2007-04-02 06:47:00,84.338,84.347,84.334,84.347,12800000.0
2007-04-02 06:48:00,84.346,84.371,84.346,84.37,17600000.0
2007-04-02 06:49:00,84.371,84.384,84.371,84.371,17600000.0
2007-04-02 06:50:00,84.344,84.358,84.343,84.358,14400000.0
2007-04-02 06:51:00,84.388,84.403,84.388,84.403,12800000.0
2007-04-02 06:52:00,84.41,84.41,84.399,84.407,9600000.0
2007-04-02 06:53:00,84.412,84.416,84.404,84.414,17600000.0
2007-04-02 06:54:00,84.426,84.428,84.41,84.42,13800000.0
2007-04-02 06:55:00,84.414,84.423,84.414,84.423,9000000.0
2007-04-02 06:56:00,84.399,84.399,84.352,84.352,11200000.0
2007-04-02 06:57:00,84.353,84.384,84.353,84.384,14400000.0
2007-04-02 06:58:00,84.383,84.383,84.357,84.357,12800000.0
2007-04-02 06:59:00,84.347,84.353,84.329,84.339,12800000.0
2007-04-02 07:00:00,84.337,84.337,84.328,84.332,16000000.0
2007-04-02 07:01:00,84.335,84.338,84.328,84.338,18000000.0
2007-04-02 07:02:00,84.337,84.349,84.336,84.348,12800000.0
2007-04-02 07:03:00,84.34,84.351,84.34,84.346,12800000.0
2007-04-02 07:04:00,84.335,84.342,84.335,84.338,12200000.0
2007-04-02 07:05:00,84.34,84.357,84.334,84.357,11200000.0
2007-04-02 07:06:00,84.362,84.362,84.352,84.36,12800000.0
2007-04-02 07:07:00,84.356,84.362,84.356,84.362,11200000.0
2007-04-02 07:08:00,84.351,84.353,84.341,84.341,16000000.0
2007-04-02 07:09:00,84.348,84.353,84.348,84.353,12800000.0
2007-04-02 07:10:00,84.346,84.368,84.346,84.368,4800000.0
2007-04-02 07:11:00,84.356,84.357,84.346,84.352,12800000.0
2007-04-02 07:12:00,84.341,84.359,84.341,84.359,6400000.0
2007-04-02 07:13:00,84.371,84.385,84.371,84.382,12800000.0
2007-04-02 07:14:00,84.392,84.411,84.392,84.401,11200000.0
2007-04-02 07:15:00,84.425,84.425,84.416,84.424,11200000.0
2007-04-02 07:16:00,84.426,84.432,84.426,84.428,11200000.0
2007-04-02 07:17:00,84.417,84.417,84.4,84.4,12800000.0
2007-04-02 07:18:00,84.427,84.431,84.426,84.426,17600000.0
2007-04-02 07:19:00,84.423,84.435,84.417,84.435,12800000.0
2007-04-02 07:20:00,84.428,84.43,84.411,84.412,12800000.0
2007-04-02 07:21:00,84.415,84.424,84.413,84.413,12800000.0
2007-04-02 07:22:00,84.397,84.401,84.393,84.396,17600000.0
2007-04-02 07:23:00,84.396,84.4,84.396,84.4,11200000.0
2007-04-02 07:24:00,84.408,84.425,84.408,84.42,14400000.0
2007-04-02 07:25:00,84.427,84.436,84.418,84.433,16000000.0
2007-04-02 07:26:00,84.43,84.44,84.43,84.44,3200000.0
2007-04-02 07:27:00,84.437,84.45,84.433,84.45,16000000.0
2007-04-02 07:28:00,84.453,84.461,84.453,84.461,14400000.0
2007-04-02 07:29:00,84.473,84.473,84.457,84.461,11200000.0
2007-04-02 07:30:00,84.46,84.46,84.447,84.447,4800000.0
2007-04-02 07:31:00,84.45,84.45,84.429,84.429,17600000.0
2007-04-02 07:32:00,84.436,84.436,84.425,84.428,17600000.0
2007-04-02 07:33:00,84.43,84.436,84.43,84.436,8000000.0
2007-04-02 07:34:00,84.446,84.446,84.432,84.436,12800000.0
2007-04-02 07:35:00,84.435,84.441,84.431,84.434,16000000.0
2007-04-02 07:36:00,84.41,84.435,84.41,84.417,11000000.0
2007-04-02 07:37:00,84.427,84.429,84.418,84.418,11200000.0
2007-04-02 07:38:00,84.432,84.435,84.431,84.435,12200000.0
2007-04-02 07:39:00,84.429,84.429,84.418,84.425,11200000.0
2007-04-02 07:40:00,84.417,84.417,84.409,84.412,11200000.0
2007-04-02 07:41:00,84.41,84.42,84.405,84.409,12800000.0
2007-04-02 07:42:00,84.398,84.414,84.398,84.414,12800000.0
2007-04-02 07:43:00,84.412,84.412,84.393,84.393,12800000.0
2007-04-02 07:44:00,84.399,84.424,84.399,84.421,11200000.0
2007-04-02 07:45:00,84.418,84.418,84.41,84.412,11200000.0
2007-04-02 07:46:00,84.397,84.416,84.397,84.41,11200000.0
2007-04-02 07:47:00,84.421,84.429,84.411,84.42,14400000.0
2007-04-02 07:48:00,84.428,84.443,84.428,84.434,14400000.0
2007-04-02 07:49:00,84.429,84.436,84.424,84.425,17600000.0
2007-04-02 07:50:00,84.427,84.431,84.427,84.429,8000000.0
2007-04-02 07:51:00,84.437,84.438,84.427,84.437,12800000.0
2007-04-02 07:52:00,84.422,84.429,84.412,84.425,17600000.0
2007-04-02 07:53:00,84.418,84.43,84.417,84.43,12800000.0
2007-04-02 07:54:00,84.439,84.439,84.437,84.437,3200000.0
2007-04-02 07:55:00,84.435,84.443,84.421,84.428,12800000.0
2007-04-02 07:56:00,84.436,84.446,84.431,84.438,16000000.0
2007-04-02 07:57:00,84.436,84.448,84.421,84.423,11200000.0
2007-04-02 07:58:00,84.43,84.43,84.389,84.389,11200000.0
2007-04-02 07:59:00,84.394,84.418,84.394,84.418,12800000.0
2007-04-02 08:00:00,84.417,84.423,84.411,84.411,8000000.0
2007-04-02 08:01:00,84.396,84.396,84.368,84.37,8000000.0
2007-04-02 08:02:00,84.371,84.373,84.365,84.368,12800000.0
2007-04-02 08:03:00,84.37,84.378,84.369,84.376,11200000.0
2007-04-02 08:04:00,84.362,84.362,84.344,84.352,17600000.0
2007-04-02 08:05:00,84.342,84.342,84.326,84.326,14800000.0
2007-04-02 08:06:00,84.323,84.338,84.322,84.338,12800000.0
2007-04-02 08:07:00,84.347,84.383,84.347,84.383,11200000.0
2007-04-02 08:08:00,84.393,84.404,84.389,84.404,17600000.0
2007-04-02 08:09:00,84.404,84.404,84.375,84.375,12800000.0
2007-04-02 08:10:00,84.355,84.375,84.355,84.359,12800000.0
2007-04-02 08:11:00,84.351,84.351,84.33,84.337,11600000.0
2007-04-02 08:12:00,84.325,84.342,84.325,84.342,16000000.0
2007-04-02 08:13:00,84.348,84.354,84.345,84.349,11200000.0
2007-04-02 08:14:00,84.356,84.365,84.35,84.364,12800000.0
2007-04-02 08:15:00,84.386,84.391,84.362,84.38,16000000.0
2007-04-02 08:16:00,84.391,84.396,84.38,84.396,11200000.0
2007-04-02 08:17:00,84.394,84.394,84.365,84.365,12800000.0
2007-04-02 08:18:00,84.367,84.369,84.352,84.352,12800000.0
2007-04-02 08:19:00,84.351,84.353,84.339,84.344,14400000.0
2007-04-02 08:20:00,84.343,84.356,84.325,84.356,16000000.0
2007-04-02 08:21:00,84.347,84.36,84.343,84.343,17600000.0
2007-04-02 08:22:00,84.35,84.362,84.345,84.362,11200000.0
2007-04-02 08:23:00,84.374,84.386,84.374,84.382,11200000.0
2007-04-02 08:24:00,84.393,84.393,84.383,84.389,9600000.0
2007-04-02 08:25:00,84.396,84.405,84.396,84.404,12800000.0
2007-04-02 08:26:00,84.396,84.396,84.298,84.392,8400000.0
2007-04-02 08:27:00,84.383,84.405,84.383,84.39,12800000.0
2007-04-02 08:28:00,84.404,84.413,84.39,84.395,11200000.0
2007-04-02 08:29:00,84.388,84.398,84.381,84.398,14400000.0
2007-04-02 08:30:00,84.411,84.422,84.411,84.414,11200000.0
2007-04-02 08:31:00,84.403,84.418,84.403,84.403,12800000.0
2007-04-02 08:32:00,84.403,84.413,84.403,84.409,11200000.0
2007-04-02 08:33:00,84.421,84.425,84.419,84.419,11200000.0
2007-04-02 08:34:00,84.41,84.415,84.41,84.415,3200000.0
2007-04-02 08:35:00,84.443,84.443,84.426,84.433,17600000.0
2007-04-02 08:36:00,84.436,84.444,84.424,84.437,17600000.0
2007-04-02 08:37:00,84.421,84.455,84.417,84.455,11600000.0
2007-04-02 08:38:00,84.451,84.459,84.441,84.447,11200000.0
2007-04-02 08:39:00,84.409,84.419,84.395,84.397,15400000.0
2007-04-02 08:40:00,84.381,84.382,84.37,84.37,16000000.0
2007-04-02 08:41:00,84.359,84.36,84.344,84.357,17600000.0
2007-04-02 08:42:00,84.36,84.364,84.352,84.359,12800000.0
2007-04-02 08:43:00,84.342,84.351,84.339,84.344,12800000.0
2007-04-02 08:44:00,84.336,84.338,84.33,84.333,12800000.0
2007-04-02 08:45:00,84.33,84.335,84.317,84.317,16000000.0
2007-04-02 08:46:00,84.318,84.327,84.318,84.325,11200000.0
2007-04-02 08:47:00,84.328,84.343,84.312,84.343,11200000.0
2007-04-02 08:48:00,84.361,84.361,84.35,84.35,12800000.0
2007-04-02 08:49:00,84.36,84.366,84.346,84.346,17600000.0
2007-04-02 08:50:00,84.352,84.354,84.342,84.343,12800000.0
2007-04-02 08:51:00,84.343,84.352,84.34,84.351,17600000.0
2007-04-02 08:52:00,84.345,84.356,84.331,84.356,11200000.0
2007-04-02 08:53:00,84.371,84.388,84.371,84.385,16000000.0
2007-04-02 08:54:00,84.388,84.388,84.373,84.373,3200000.0
2007-04-02 08:55:00,84.379,84.388,84.368,84.379,16400000.0
2007-04-02 08:56:00,84.385,84.389,84.385,84.387,11200000.0
2007-04-02 08:57:00,84.387,84.401,84.387,84.393,10600000.0
2007-04-02 08:58:00,84.385,84.387,84.381,84.387,9600000.0
2007-04-02 08:59:00,84.399,84.399,84.386,84.391,12800000.0
2007-04-02 09:00:00,84.397,84.405,84.396,84.398,17000000.0
2007-04-02 09:01:00,84.391,84.391,84.381,84.382,11200000.0
2007-04-02 09:02:00,84.385,84.395,84.379,84.395,11200000.0
2007-04-02 09:03:00,84.409,84.417,84.399,84.412,16000000.0
2007-04-02 09:04:00,84.405,84.418,84.405,84.414,11200000.0
2007-04-02 09:05:00,84.405,84.424,84.402,84.424,11200000.0
2007-04-02 09:06:00,84.422,84.422,84.409,84.422,12800000.0
2007-04-02 09:07:00,84.41,84.428,84.41,84.421,13200000.0
2007-04-02 09:08:00,84.402,84.409,84.401,84.408,12800000.0
2007-04-02 09:09:00,84.407,84.41,84.394,84.405,17600000.0
2007-04-02 09:10:00,84.402,84.409,84.402,84.409,12800000.0
2007-04-02 09:11:00,84.408,84.408,84.391,84.407,12800000.0
2007-04-02 09:12:00,84.406,84.416,84.402,84.416,12800000.0
2007-04-02 09:13:00,84.417,84.421,84.413,84.413,11200000.0
2007-04-02 09:14:00,84.401,84.419,84.398,84.415,11200000.0
2007-04-02 09:15:00,84.433,84.453,84.433,84.453,11200000.0
2007-04-02 09:16:00,84.449,84.463,84.449,84.459,12800000.0
2007-04-02 09:17:00,84.469,84.477,84.469,84.474,11200000.0
2007-04-02 09:18:00,84.476,84.504,84.476,84.504,14400000.0
2007-04-02 09:19:00,84.498,84.505,84.491,84.505,12800000.0
2007-04-02 09:20:00,84.494,84.501,84.488,84.501,16000000.0
2007-04-02 09:21:00,84.516,84.516,84.502,84.502,11200000.0
2007-04-02 09:22:00,84.499,84.499,84.478,84.48,17600000.0
2007-04-02 09:23:00,84.464,84.468,84.463,84.465,12200000.0
2007-04-02 09:24:00,84.355,84.444,84.355,84.443,11200000.0
2007-04-02 09:25:00,84.456,84.462,84.446,84.446,12800000.0
2007-04-02 09:26:00,84.443,84.452,84.437,84.444,11200000.0
2007-04-02 09:27:00,84.447,84.469,84.447,84.469,11200000.0
2007-04-02 09:28:00,84.469,84.471,84.46,84.471,12800000.0
2007-04-02 09:29:00,84.47,84.473,84.465,84.465,11200000.0
2007-04-02 09:30:00,84.489,84.508,84.489,84.507,12800000.0
2007-04-02 09:31:00,84.503,84.51,84.487,84.51,12800000.0
2007-04-02 09:32:00,84.519,84.526,84.497,84.523,14400000.0
2007-04-02 09:33:00,84.546,84.546,84.532,84.544,12800000.0
2007-04-02 09:34:00,84.55,84.558,84.542,84.558,11200000.0
2007-04-02 09:35:00,84.58,84.624,84.58,84.624,12800000.0
2007-04-02 09:36:00,84.633,84.649,84.632,84.632,9600000.0
2007-04-02 09:37:00,84.612,84.629,84.56,84.629,16000000.0
2007-04-02 09:38:00,84.626,84.626,84.599,84.608,11200000.0
2007-04-02 09:39:00,84.599,84.609,84.599,84.605,12800000.0
2007-04-02 09:40:00,84.604,84.608,84.582,84.599,14400000.0
2007-04-02 09:41:00,84.571,84.601,84.567,84.601,11200000.0
2007-04-02 09:42:00,84.588,84.592,84.577,84.585,16000000.0
2007-04-02 09:43:00,84.576,84.576,84.548,84.548,12800000.0
2007-04-02 09:44:00,84.548,84.552,84.541,84.541,12800000.0
2007-04-02 09:45:00,84.534,84.546,84.523,84.546,12800000.0
2007-04-02 09:46:00,84.568,84.601,84.568,84.601,11200000.0
2007-04-02 09:47:00,84.595,84.598,84.583,84.598,11600000.0
2007-04-02 09:48:00,84.621,84.621,84.609,84.609,11200000.0
2007-04-02 09:49:00,84.613,84.62,84.608,84.613,12800000.0
2007-04-02 09:50:00,84.613,84.629,84.613,84.629,16000000.0
2007-04-02 09:51:00,84.628,84.637,84.627,84.635,16000000.0
2007-04-02 09:52:00,84.627,84.638,84.618,84.621,14400000.0
2007-04-02 09:53:00,84.617,84.628,84.617,84.628,12800000.0
2007-04-02 09:54:00,84.623,84.627,84.616,84.624,17600000.0
2007-04-02 09:55:00,84.631,84.646,84.631,84.642,11200000.0
2007-04-02 09:56:00,84.645,84.645,84.634,84.642,14400000.0
2007-04-02 09:57:00,84.651,84.665,84.651,84.665,17600000.0
2007-04-02 09:58:00,84.677,84.684,84.59,84.676,17600000.0
2007-04-02 09:59:00,84.665,84.665,84.615,84.615,17600000.0
2007-04-02 10:00:00,84.622,84.622,84.607,84.608,10600000.0
2007-04-02 10:01:00,84.619,84.638,84.619,84.63,12200000.0
2007-04-02 10:02:00,84.629,84.629,84.604,84.618,15400000.0
2007-04-02 10:03:00,84.617,84.618,84.601,84.61,11200000.0
2007-04-02 10:04:00,84.61,84.616,84.61,84.616,8000000.0
2007-04-02 10:05:00,84.599,84.615,84.593,84.593,14400000.0
2007-04-02 10:06:00,84.6,84.6,84.58,84.58,15400000.0
2007-04-02 10:07:00,84.58,84.598,84.58,84.598,12800000.0
2007-04-02 10:08:00,84.594,84.594,84.577,84.581,11200000.0
2007-04-02 10:09:00,84.592,84.592,84.578,84.586,12800000.0
2007-04-02 10:10:00,84.581,84.581,84.564,84.571,17600000.0
2007-04-02 10:11:00,84.56,84.568,84.56,84.568,11200000.0
2007-04-02 10:12:00,84.575,84.588,84.569,84.588,12800000.0
2007-04-02 10:13:00,84.566,84.568,84.559,84.567,12800000.0
2007-04-02 10:14:00,84.577,84.595,84.577,84.595,11200000.0
2007-04-02 10:15:00,84.597,84.611,84.597,84.604,12800000.0
2007-04-02 10:16:00,84.601,84.606,84.595,84.602,12800000.0
2007-04-02 10:17:00,84.598,84.6,84.594,84.594,11200000.0
2007-04-02 10:18:00,84.594,84.6,84.578,84.6,11200000.0
2007-04-02 10:19:00,84.602,84.604,84.601,84.602,11200000.0
2007-04-02 10:20:00,84.609,84.61,84.596,84.596,17600000.0
2007-04-02 10:21:00,84.585,84.608,84.585,84.595,16000000.0
2007-04-02 10:22:00,84.593,84.593,84.578,84.578,11200000.0
2007-04-02 10:23:00,84.595,84.603,84.595,84.603,11200000.0
2007-04-02 10:24:00,84.593,84.593,84.583,84.583,12800000.0
2007-04-02 10:25:00,84.581,84.581,84.57,84.577,10600000.0
2007-04-02 10:26:00,84.582,84.588,84.579,84.588,4800000.0
2007-04-02 10:27:00,84.598,84.614,84.598,84.614,11200000.0
2007-04-02 10:28:00,84.619,84.631,84.619,84.631,12800000.0
2007-04-02 10:29:00,84.623,84.623,84.604,84.604,11200000.0
2007-04-02 10:30:00,84.611,84.613,84.605,84.613,8000000.0
2007-04-02 10:31:00,84.62,84.63,84.613,84.63,12800000.0
2007-04-02 10:32:00,84.628,84.63,84.605,84.605,17600000.0
2007-04-02 10:33:00,84.611,84.633,84.611,84.633,11200000.0
2007-04-02 10:34:00,84.616,84.616,84.607,84.611,11200000.0
2007-04-02 10:35:00,84.611,84.616,84.605,84.612,11200000.0
2007-04-02 10:36:00,84.615,84.63,84.615,84.63,11200000.0
2007-04-02 10:37:00,84.625,84.627,84.539,84.616,10600000.0
2007-04-02 10:38:00,84.617,84.619,84.602,84.607,12800000.0
2007-04-02 10:39:00,84.592,84.612,84.592,84.612,11200000.0
2007-04-02 10:40:00,84.608,84.608,84.573,84.573,16000000.0
2007-04-02 10:41:00,84.585,84.606,84.585,84.606,13200000.0
2007-04-02 10:42:00,84.595,84.617,84.582,84.617,11200000.0
2007-04-02 10:43:00,84.616,84.62,84.614,84.616,11200000.0
2007-04-02 10:44:00,84.616,84.641,84.616,84.641,12800000.0
2007-04-02 10:45:00,84.628,84.635,84.626,84.626,12800000.0
2007-04-02 10:46:00,84.619,84.619,84.612,84.615,12800000.0
2007-04-02 10:47:00,84.594,84.603,84.575,84.603,12800000.0
2007-04-02 10:48:00,84.612,84.612,84.599,84.603,12800000.0
2007-04-02 10:49:00,84.593,84.609,84.593,84.609,11200000.0
2007-04-02 10:50:00,84.607,84.607,84.588,84.588,16000000.0
2007-04-02 10:51:00,84.593,84.601,84.59,84.601,17600000.0
2007-04-02 10:52:00,84.599,84.599,84.588,84.594,11200000.0
2007-04-02 10:53:00,84.601,84.611,84.59,84.593,11200000.0
2007-04-02 10:54:00,84.606,84.606,84.594,84.606,17400000.0
2007-04-02 10:55:00,84.6,84.6,84.581,84.586,11200000.0
2007-04-02 10:56:00,84.594,84.6,84.587,84.59,18000000.0
2007-04-02 10:57:00,84.579,84.606,84.579,84.604,16000000.0
2007-04-02 10:58:00,84.605,84.608,84.513,84.608,12800000.0
2007-04-02 10:59:00,84.616,84.64,84.616,84.635,11600000.0
2007-04-02 11:00:00,84.65,84.65,84.623,84.623,12800000.0
2007-04-02 11:01:00,84.622,84.64,84.622,84.638,12800000.0
2007-04-02 11:02:00,84.638,84.638,84.608,84.608,16000000.0
2007-04-02 11:03:00,84.616,84.616,84.599,84.613,12800000.0
2007-04-02 11:04:00,84.613,84.623,84.613,84.623,14400000.0
2007-04-02 11:05:00,84.637,84.641,84.626,84.638,17600000.0
2007-04-02 11:06:00,84.654,84.661,84.649,84.661,17000000.0
2007-04-02 11:07:00,84.649,84.66,84.639,84.66,17600000.0
2007-04-02 11:08:00,84.626,84.682,84.626,84.666,11200000.0
2007-04-02 11:09:00,84.651,84.654,84.643,84.654,18000000.0
2007-04-02 11:10:00,84.649,84.654,84.645,84.647,12800000.0
2007-04-02 11:11:00,84.67,84.691,84.67,84.691,11200000.0
2007-04-02 11:12:00,84.702,84.754,84.702,84.725,17600000.0
2007-04-02 11:13:00,84.742,84.745,84.72,84.741,14400000.0
2007-04-02 11:14:00,84.758,84.758,84.738,84.738,11200000.0
2007-04-02 11:15:00,84.745,84.745,84.722,84.729,11200000.0
2007-04-02 11:16:00,84.728,84.735,84.712,84.712,12800000.0
2007-04-02 11:17:00,84.72,84.72,84.705,84.708,11200000.0
2007-04-02 11:18:00,84.706,84.71,84.698,84.7,12800000.0
2007-04-02 11:19:00,84.702,84.707,84.693,84.693,17600000.0
2007-04-02 11:20:00,84.689,84.689,84.678,84.681,12800000.0
2007-04-02 11:21:00,84.683,84.683,84.667,84.669,14400000.0
2007-04-02 11:22:00,84.673,84.675,84.663,84.665,12800000.0
2007-04-02 11:23:00,84.669,84.669,84.654,84.654,11200000.0
2007-04-02 11:24:00,84.687,84.702,84.686,84.695,12800000.0
2007-04-02 11:25:00,84.704,84.722,84.7,84.709,17600000.0
2007-04-02 11:26:00,84.714,84.738,84.705,84.738,14400000.0
2007-04-02 11:27:00,84.741,84.741,84.713,84.713,11200000.0
2007-04-02 11:28:00,84.688,84.698,84.688,84.69,14400000.0
2007-04-02 11:29:00,84.675,84.675,84.663,84.666,14800000.0
2007-04-02 11:30:00,84.666,84.675,84.664,84.671,14400000.0
2007-04-02 11:31:00,84.686,84.694,84.682,84.685,11200000.0
2007-04-02 11:32:00,84.685,84.693,84.674,84.686,17600000.0
2007-04-02 11:33:00,84.686,84.686,84.675,84.675,12800000.0
2007-04-02 11:34:00,84.681,84.681,84.656,84.656,12800000.0
2007-04-02 11:35:00,84.661,84.677,84.661,84.673,11200000.0
2007-04-02 11:36:00,84.678,84.679,84.675,84.677,12800000.0
2007-04-02 11:37:00,84.69,84.69,84.68,84.68,11200000.0
2007-04-02 11:38:00,84.678,84.691,84.678,84.682,11200000.0
2007-04-02 11:39:00,84.698,84.701,84.688,84.694,11200000.0
2007-04-02 11:40:00,84.688,84.705,84.688,84.705,11200000.0
2007-04-02 11:41:00,84.723,84.73,84.719,84.726,16000000.0
2007-04-02 11:42:00,84.725,84.729,84.708,84.719,17600000.0
2007-04-02 11:43:00,84.732,84.737,84.722,84.735,11200000.0
2007-04-02 11:44:00,84.728,84.728,84.713,84.717,11200000.0
2007-04-02 11:45:00,84.72,84.725,84.72,84.723,14400000.0
2007-04-02 11:46:00,84.722,84.722,84.693,84.701,11200000.0
2007-04-02 11:47:00,84.697,84.697,84.664,84.676,17600000.0
2007-04-02 11:48:00,84.679,84.693,84.671,84.693,11200000.0
2007-04-02 11:49:00,84.679,84.692,84.679,84.683,12800000.0
2007-04-02 11:50:00,84.677,84.677,84.665,84.668,12800000.0
2007-04-02 11:51:00,84.684,84.689,84.683,84.686,11200000.0
2007-04-02 11:52:00,84.679,84.685,84.666,84.685,11200000.0
2007-04-02 11:53:00,84.689,84.694,84.676,84.687,16000000.0
2007-04-02 11:54:00,84.69,84.69,84.676,84.684,14400000.0
2007-04-02 11:55:00,84.693,84.698,84.632,84.693,11200000.0
2007-04-02 11:56:00,84.685,84.692,84.679,84.682,12800000.0
2007-04-02 11:57:00,84.696,84.696,84.685,84.685,12800000.0
2007-04-02 11:58:00,84.688,84.692,84.682,84.682,10600000.0
2007-04-02 11:59:00,84.676,84.676,84.663,84.663,11200000.0
2007-04-02 12:00:00,84.649,84.649,84.64,84.64,11200000.0
2007-04-02 12:01:00,84.645,84.654,84.645,84.649,11200000.0
2007-04-02 12:02:00,84.642,84.667,84.642,84.664,14400000.0
2007-04-02 12:03:00,84.667,84.673,84.661,84.671,11200000.0
2007-04-02 12:04:00,84.669,84.671,84.658,84.667,17600000.0
2007-04-02 12:05:00,84.673,84.678,84.67,84.677,17600000.0
2007-04-02 12:06:00,84.636,84.66,84.636,84.66,12800000.0
2007-04-02 12:07:00,84.674,84.679,84.67,84.67,11200000.0
2007-04-02 12:08:00,84.66,84.668,84.649,84.668,11200000.0
2007-04-02 12:09:00,84.669,84.673,84.666,84.666,14400000.0
2007-04-02 12:10:00,84.673,84.684,84.669,84.675,11200000.0
2007-04-02 12:11:00,84.686,84.686,84.666,84.668,12800000.0
2007-04-02 12:12:00,84.681,84.686,84.68,84.682,11200000.0
2007-04-02 12:13:00,84.679,84.68,84.669,84.672,11200000.0
2007-04-02 12:14:00,84.676,84.676,84.662,84.668,12800000.0
2007-04-02 12:15:00,84.669,84.674,84.668,84.668,12200000.0
2007-04-02 12:16:00,84.655,84.67,84.655,84.666,12800000.0
2007-04-02 12:17:00,84.656,84.663,84.597,84.66,17600000.0
2007-04-02 12:18:00,84.666,84.673,84.666,84.667,16000000.0
2007-04-02 12:19:00,84.667,84.679,84.659,84.679,12800000.0
2007-04-02 12:20:00,84.684,84.684,84.664,84.669,14400000.0
2007-04-02 12:21:00,84.682,84.693,84.682,84.685,11200000.0
2007-04-02 12:22:00,84.678,84.688,84.677,84.681,16000000.0
2007-04-02 12:23:00,84.677,84.685,84.664,84.664,14400000.0
2007-04-02 12:24:00,84.648,84.648,84.637,84.637,12800000.0
2007-04-02 12:25:00,84.655,84.662,84.649,84.649,11200000.0
2007-04-02 12:26:00,84.635,84.635,84.627,84.627,11200000.0
2007-04-02 12:27:00,84.625,84.634,84.623,84.625,11200000.0
2007-04-02 12:28:00,84.62,84.624,84.615,84.616,12800000.0
2007-04-02 12:29:00,84.611,84.624,84.611,84.622,17000000.0
2007-04-02 12:30:00,84.613,84.634,84.612,84.634,17600000.0
2007-04-02 12:31:00,84.614,84.634,84.614,84.634,12200000.0
2007-04-02 12:32:00,84.631,84.642,84.63,84.64,12800000.0
2007-04-02 12:33:00,84.642,84.642,84.629,84.632,14400000.0
2007-04-02 12:34:00,84.612,84.617,84.606,84.617,12800000.0
2007-04-02 12:35:00,84.607,84.616,84.607,84.611,11200000.0
2007-04-02 12:36:00,84.618,84.622,84.615,84.621,11200000.0
2007-04-02 12:37:00,84.613,84.621,84.611,84.618,11200000.0
2007-04-02 12:38:00,84.623,84.623,84.527,84.611,17600000.0
2007-04-02 12:39:00,84.593,84.599,84.587,84.587,16000000.0
2007-04-02 12:40:00,84.58,84.585,84.56,84.585,15400000.0
2007-04-02 12:41:00,84.589,84.597,84.587,84.587,12800000.0
2007-04-02 12:42:00,84.584,84.586,84.579,84.582,14400000.0
2007-04-02 12:43:00,84.576,84.585,84.572,84.577,12800000.0
2007-04-02 12:44:00,84.579,84.591,84.576,84.589,17600000.0
2007-04-02 12:45:00,84.604,84.609,84.6,84.606,16000000.0
2007-04-02 12:46:00,84.605,84.609,84.601,84.609,12800000.0
2007-04-02 12:47:00,84.604,84.608,84.589,84.6,12800000.0
2007-04-02 12:48:00,84.603,84.609,84.599,84.606,12200000.0
2007-04-02 12:49:00,84.6,84.6,84.59,84.596,16000000.0
2007-04-02 12:50:00,84.6,84.6,84.587,84.597,14400000.0
2007-04-02 12:51:00,84.59,84.59,84.581,84.585,11200000.0
2007-04-02 12:52:00,84.591,84.591,84.577,84.589,11200000.0
2007-04-02 12:53:00,84.576,84.587,84.574,84.587,11200000.0
2007-04-02 12:54:00,84.579,84.591,84.579,84.579,12800000.0
2007-04-02 12:55:00,84.599,84.607,84.599,84.605,16000000.0
2007-04-02 12:56:00,84.602,84.607,84.599,84.599,11200000.0
2007-04-02 12:57:00,84.592,84.596,84.589,84.589,11200000.0
2007-04-02 12:58:00,84.596,84.607,84.592,84.6,17600000.0
2007-04-02 12:59:00,84.601,84.609,84.594,84.594,16000000.0
2007-04-02 13:00:00,84.603,84.609,84.6,84.607,12800000.0
2007-04-02 13:01:00,84.6,84.606,84.597,84.602,14400000.0
2007-04-02 13:02:00,84.607,84.607,84.593,84.593,12800000.0
2007-04-02 13:03:00,84.598,84.598,84.576,84.589,15400000.0
2007-04-02 13:04:00,84.589,84.599,84.589,84.598,11200000.0
2007-04-02 13:05:00,84.594,84.598,84.586,84.592,12800000.0
2007-04-02 13:06:00,84.591,84.591,84.583,84.583,3200000.0
2007-04-02 13:07:00,84.59,84.595,84.588,84.588,14400000.0
2007-04-02 13:08:00,84.573,84.578,84.565,84.578,17000000.0
2007-04-02 13:09:00,84.59,84.592,84.583,84.59,12800000.0
2007-04-02 13:10:00,84.583,84.594,84.571,84.594,16000000.0
2007-04-02 13:11:00,84.577,84.58,84.573,84.577,11200000.0
2007-04-02 13:12:00,84.58,84.581,84.578,84.58,12800000.0
2007-04-02 13:13:00,84.578,84.579,84.565,84.565,17600000.0
2007-04-02 13:14:00,84.568,84.568,84.548,84.548,12800000.0
2007-04-02 13:15:00,84.567,84.57,84.56,84.566,12800000.0
2007-04-02 13:16:00,84.538,84.561,84.538,84.561,17600000.0
2007-04-02 13:17:00,84.573,84.579,84.562,84.572,12800000.0
2007-04-02 13:18:00,84.565,84.591,84.554,84.591,11200000.0
2007-04-02 13:19:00,84.607,84.607,84.599,84.599,16000000.0
2007-04-02 13:20:00,84.594,84.594,84.578,84.587,9600000.0
2007-04-02 13:21:00,84.58,84.58,84.549,84.568,11200000.0
2007-04-02 13:22:00,84.556,84.566,84.556,84.558,14400000.0
2007-04-02 13:23:00,84.564,84.575,84.557,84.571,12800000.0
2007-04-02 13:24:00,84.568,84.577,84.568,84.577,4800000.0
2007-04-02 13:25:00,84.57,84.582,84.568,84.576,17600000.0
2007-04-02 13:26:00,84.583,84.583,84.568,84.57,17600000.0
2007-04-02 13:28:00,84.574,84.578,84.48,84.578,15400000.0
2007-04-02 13:29:00,84.576,84.577,84.566,84.566,11200000.0
2007-04-02 13:30:00,84.569,84.577,84.56,84.56,12200000.0
2007-04-02 13:31:00,84.55,84.573,84.55,84.573,11200000.0
2007-04-02 13:32:00,84.593,84.593,84.586,84.592,11200000.0
2007-04-02 13:33:00,84.592,84.594,84.586,84.586,19200000.0
2007-04-02 13:34:00,84.583,84.588,84.581,84.588,9600000.0
2007-04-02 13:35:00,84.59,84.595,84.589,84.594,36800000.0
2007-04-02 13:36:00,84.632,84.648,84.632,84.648,17600000.0
2007-04-02 13:37:00,84.639,84.647,84.639,84.647,14400000.0
2007-04-02 13:38:00,84.632,84.632,84.613,84.617,33600000.0
2007-04-02 13:39:00,84.624,84.654,84.624,84.654,14400000.0
2007-04-02 13:40:00,84.644,84.66,84.644,84.658,40000000.0
2007-04-02 13:41:00,84.66,84.662,84.655,84.658,16000000.0
2007-04-02 13:42:00,84.635,84.65,84.635,84.642,11200000.0
2007-04-02 13:43:00,84.639,84.639,84.622,84.633,27600000.0
2007-04-02 13:44:00,84.621,84.636,84.612,84.615,33600000.0
2007-04-02 13:45:00,84.626,84.631,84.618,84.621,20800000.0
2007-04-02 13:46:00,84.624,84.638,84.619,84.621,24000000.0
2007-04-02 13:47:00,84.624,84.641,84.624,84.633,12800000.0
2007-04-02 13:48:00,84.624,84.629,84.618,84.627,12800000.0
2007-04-02 13:49:00,84.626,84.632,84.615,84.615,17600000.0
2007-04-02 13:50:00,84.627,84.633,84.618,84.632,11200000.0
2007-04-02 13:51:00,84.639,84.64,84.635,84.635,24000000.0
2007-04-02 13:52:00,84.629,84.629,84.602,84.602,12800000.0
2007-04-02 13:53:00,84.613,84.618,84.61,84.612,17000000.0
2007-04-02 13:54:00,84.63,84.651,84.63,84.647,25600000.0
2007-04-02 13:55:00,84.641,84.643,84.634,84.637,14400000.0
2007-04-02 13:56:00,84.638,84.649,84.638,84.646,14400000.0
2007-04-02 13:57:00,84.622,84.63,84.618,84.623,28800000.0
2007-04-02 13:58:00,84.647,84.649,84.641,84.648,14400000.0
2007-04-02 13:59:00,84.651,84.661,84.651,84.654,32000000.0
2007-04-02 14:00:00,84.658,84.658,84.645,84.645,48000000.0
2007-04-02 14:01:00,84.659,84.67,84.659,84.659,32000000.0
2007-04-02 14:02:00,84.657,84.681,84.657,84.681,14400000.0
2007-04-02 14:03:00,84.695,84.699,84.69,84.698,14800000.0
2007-04-02 14:04:00,84.688,84.688,84.684,84.684,11200000.0
2007-04-02 14:05:00,84.672,84.679,84.665,84.679,24000000.0
2007-04-02 14:06:00,84.7,84.706,84.698,84.706,36800000.0
2007-04-02 14:07:00,84.699,84.701,84.689,84.701,40000000.0
2007-04-02 14:08:00,84.692,84.699,84.69,84.69,16000000.0
2007-04-02 14:09:00,84.69,84.692,84.677,84.692,33600000.0
2007-04-02 14:10:00,84.692,84.714,84.692,84.714,33600000.0
2007-04-02 14:11:00,84.708,84.717,84.707,84.717,14400000.0
2007-04-02 14:12:00,84.709,84.716,84.703,84.703,27200000.0
2007-04-02 14:13:00,84.713,84.713,84.703,84.713,14400000.0
2007-04-02 14:14:00,84.718,84.738,84.715,84.715,12800000.0
2007-04-02 14:15:00,84.71,84.721,84.71,84.721,28800000.0
2007-04-02 14:16:00,84.709,84.719,84.709,84.711,25600000.0
2007-04-02 14:17:00,84.712,84.723,84.711,84.715,12800000.0
2007-04-02 14:18:00,84.718,84.722,84.709,84.709,16000000.0
2007-04-02 14:19:00,84.708,84.73,84.701,84.73,12800000.0
2007-04-02 14:20:00,84.743,84.75,84.737,84.737,25600000.0
2007-04-02 14:21:00,84.736,84.736,84.721,84.731,28800000.0
2007-04-02 14:22:00,84.747,84.755,84.744,84.753,11600000.0
2007-04-02 14:23:00,84.739,84.748,84.733,84.748,48000000.0
2007-04-02 14:24:00,84.755,84.755,84.736,84.736,12800000.0
2007-04-02 14:25:00,84.739,84.741,84.732,84.74,12800000.0
2007-04-02 14:26:00,84.757,84.775,84.753,84.771,12200000.0
2007-04-02 14:27:00,84.797,84.827,84.797,84.825,17600000.0
2007-04-02 14:28:00,84.831,84.841,84.824,84.825,10600000.0
2007-04-02 14:29:00,84.822,84.828,84.807,84.807,36800000.0
2007-04-02 14:30:00,84.792,84.818,84.792,84.804,22400000.0
2007-04-02 14:31:00,84.808,84.81,84.798,84.798,20800000.0
2007-04-02 14:32:00,84.802,84.819,84.802,84.819,4800000.0
2007-04-02 14:33:00,84.806,84.808,84.777,84.802,24000000.0
2007-04-02 14:34:00,84.806,84.817,84.803,84.815,12800000.0
2007-04-02 14:35:00,84.812,84.814,84.808,84.808,14400000.0
2007-04-02 14:36:00,84.792,84.795,84.787,84.787,11200000.0
2007-04-02 14:37:00,84.789,84.802,84.783,84.798,11200000.0
2007-04-02 14:38:00,84.793,84.801,84.793,84.793,56000000.0
2007-04-02 14:39:00,84.797,84.808,84.792,84.808,12800000.0
2007-04-02 14:40:00,84.794,84.807,84.788,84.788,14400000.0
2007-04-02 14:41:00,84.79,84.801,84.79,84.797,56000000.0
2007-04-02 14:42:00,84.8,84.809,84.792,84.792,12800000.0
2007-04-02 14:43:00,84.776,84.799,84.768,84.799,25600000.0
2007-04-02 14:44:00,84.807,84.807,84.794,84.806,12800000.0
2007-04-02 14:45:00,84.806,84.806,84.798,84.802,11200000.0
2007-04-02 14:46:00,84.809,84.821,84.809,84.81,11200000.0
2007-04-02 14:47:00,84.799,84.801,84.788,84.791,16000000.0
2007-04-02 14:48:00,84.786,84.797,84.784,84.784,19200000.0
2007-04-02 14:49:00,84.79,84.79,84.77,84.783,32000000.0
2007-04-02 14:50:00,84.78,84.78,84.767,84.767,28800000.0
2007-04-02 14:51:00,84.765,84.772,84.765,84.769,32000000.0
2007-04-02 14:52:00,84.781,84.791,84.775,84.775,12800000.0
2007-04-02 14:53:00,84.781,84.79,84.778,84.79,17600000.0
2007-04-02 14:54:00,84.792,84.794,84.791,84.792,12800000.0
2007-04-02 14:55:00,84.79,84.798,84.79,84.796,16000000.0
2007-04-02 14:56:00,84.802,84.822,84.802,84.814,12800000.0
2007-04-02 14:57:00,84.823,84.829,84.814,84.814,12800000.0
2007-04-02 14:58:00,84.815,84.815,84.802,84.802,17600000.0
2007-04-02 14:59:00,84.8,84.819,84.799,84.819,16000000.0
2007-04-02 15:00:00,84.82,84.826,84.816,84.817,14400000.0
2007-04-02 15:01:00,84.811,84.822,84.811,84.814,12800000.0
2007-04-02 15:02:00,84.82,84.83,84.812,84.83,27200000.0
2007-04-02 15:03:00,84.818,84.818,84.808,84.808,12800000.0
2007-04-02 15:04:00,84.804,84.821,84.804,84.821,11200000.0
2007-04-02 15:05:00,84.826,84.841,84.826,84.841,11600000.0
2007-04-02 15:06:00,84.845,84.853,84.842,84.842,11200000.0
2007-04-02 15:07:00,84.85,84.879,84.85,84.879,25600000.0
2007-04-02 15:08:00,84.907,84.911,84.907,84.911,3200000.0
2007-04-02 15:09:00,84.911,84.918,84.894,84.894,16000000.0
2007-04-02 15:10:00,84.906,84.908,84.896,84.896,12800000.0
2007-04-02 15:11:00,84.885,84.899,84.884,84.895,32000000.0
2007-04-02 15:12:00,84.91,84.917,84.908,84.917,12800000.0
2007-04-02 15:13:00,84.93,84.936,84.929,84.935,44800000.0
2007-04-02 15:14:00,84.924,84.926,84.912,84.919,35200000.0
2007-04-02 15:15:00,84.91,84.924,84.91,84.924,22400000.0
2007-04-02 15:16:00,84.924,84.924,84.905,84.906,36800000.0
2007-04-02 15:17:00,84.902,84.904,84.896,84.899,22400000.0
2007-04-02 15:18:00,84.902,84.905,84.896,84.896,22400000.0
2007-04-02 15:19:00,84.892,84.907,84.892,84.907,16000000.0
2007-04-02 15:20:00,84.901,84.901,84.887,84.89,23400000.0
2007-04-02 15:21:00,84.888,84.888,84.882,84.886,14400000.0
2007-04-02 15:22:00,84.88,84.88,84.863,84.868,12800000.0
2007-04-02 15:23:00,84.866,84.866,84.857,84.863,48000000.0
2007-04-02 15:24:00,84.87,84.874,84.868,84.868,25600000.0
2007-04-02 15:25:00,84.854,84.863,84.854,84.855,27200000.0
2007-04-02 15:26:00,84.867,84.875,84.867,84.872,40000000.0
2007-04-02 15:27:00,84.875,84.88,84.874,84.88,28800000.0
2007-04-02 15:28:00,84.88,84.881,84.871,84.871,70800000.0
2007-04-02 15:29:00,84.873,84.88,84.786,84.871,46400000.0
2007-04-02 15:30:00,84.792,84.911,84.744,84.789,114600000.0
2007-04-02 15:31:00,84.872,84.885,84.872,84.883,60200000.0
2007-04-02 15:32:00,84.886,84.896,84.886,84.896,30400000.0
2007-04-02 15:33:00,84.901,84.901,84.889,84.889,30400000.0
2007-04-02 15:34:00,84.889,84.902,84.889,84.891,22400000.0
2007-04-02 15:35:00,84.894,84.903,84.891,84.903,33600000.0
2007-04-02 15:36:00,84.902,84.902,84.891,84.894,32000000.0
2007-04-02 15:37:00,84.894,84.899,84.892,84.893,30400000.0
2007-04-02 15:38:00,84.902,84.911,84.9,84.91,59200000.0
2007-04-02 15:39:00,84.918,84.918,84.907,84.918,36800000.0
2007-04-02 15:40:00,84.92,84.925,84.915,84.919,35200000.0
2007-04-02 15:41:00,84.902,84.902,84.841,84.841,25600000.0
2007-04-02 15:42:00,84.81,84.819,84.796,84.796,43600000.0
2007-04-02 15:43:00,84.786,84.797,84.782,84.782,27200000.0
2007-04-02 15:44:00,84.782,84.797,84.764,84.764,13200000.0
2007-04-02 15:45:00,84.764,84.798,84.764,84.798,16000000.0
2007-04-02 15:46:00,84.786,84.79,84.776,84.776,14400000.0
2007-04-02 15:47:00,84.793,84.793,84.786,84.786,30400000.0
2007-04-02 15:48:00,84.793,84.812,84.793,84.812,27200000.0
2007-04-02 15:49:00,84.827,84.834,84.824,84.832,11200000.0
2007-04-02 15:50:00,84.835,84.852,84.83,84.852,11200000.0
2007-04-02 15:51:00,84.849,84.85,84.844,84.849,12800000.0
2007-04-02 15:52:00,84.847,84.849,84.843,84.843,20800000.0
2007-04-02 15:53:00,84.843,84.857,84.831,84.857,24000000.0
2007-04-02 15:54:00,84.868,84.871,84.864,84.866,28200000.0
2007-04-02 15:55:00,84.882,84.893,84.881,84.881,24000000.0
2007-04-02 15:56:00,84.859,84.878,84.859,84.871,51200000.0
2007-04-02 15:57:00,84.854,84.866,84.85,84.85,12800000.0
2007-04-02 15:58:00,84.845,84.845,84.831,84.833,19200000.0
2007-04-02 15:59:00,84.835,84.848,84.825,84.841,36800000.0
2007-04-02 16:00:00,84.78,84.816,84.78,84.79,51200000.0
2007-04-02 16:01:00,84.811,84.847,84.811,84.847,41600000.0
2007-04-02 16:02:00,84.834,84.834,84.814,84.814,11200000.0
2007-04-02 16:03:00,84.82,84.834,84.82,84.827,64000000.0
2007-04-02 16:04:00,84.819,84.847,84.819,84.847,44200000.0
2007-04-02 16:05:00,84.842,84.843,84.826,84.833,48000000.0
2007-04-02 16:06:00,84.829,84.83,84.822,84.822,35200000.0
2007-04-02 16:07:00,84.815,84.815,84.785,84.785,32000000.0
2007-04-02 16:08:00,84.755,84.769,84.75,84.769,44800000.0
2007-04-02 16:09:00,84.773,84.785,84.769,84.772,45200000.0
2007-04-02 16:10:00,84.763,84.763,84.746,84.749,41000000.0
2007-04-02 16:11:00,84.746,84.746,84.726,84.726,14400000.0
2007-04-02 16:12:00,84.733,84.737,84.7,84.7,56000000.0
2007-04-02 16:13:00,84.705,84.712,84.699,84.707,10600000.0
2007-04-02 16:14:00,84.702,84.703,84.692,84.697,49000000.0
2007-04-02 16:15:00,84.697,84.712,84.681,84.683,59200000.0
2007-04-02 16:16:00,84.667,84.673,84.655,84.658,17600000.0
2007-04-02 16:17:00,84.663,84.663,84.642,84.647,38400000.0
2007-04-02 16:18:00,84.646,84.646,84.639,84.644,11200000.0
2007-04-02 16:19:00,84.671,84.685,84.671,84.68,22400000.0
2007-04-02 16:20:00,84.691,84.691,84.68,84.689,11200000.0
2007-04-02 16:21:00,84.678,84.698,84.678,84.687,27200000.0
2007-04-02 16:22:00,84.674,84.674,84.665,84.674,41000000.0
2007-04-02 16:23:00,84.673,84.673,84.66,84.661,42600000.0
2007-04-02 16:24:00,84.65,84.655,84.636,84.651,17600000.0
2007-04-02 16:25:00,84.661,84.681,84.654,84.681,33600000.0
2007-04-02 16:26:00,84.704,84.708,84.7,84.708,17600000.0
2007-04-02 16:27:00,84.705,84.715,84.705,84.707,35200000.0
2007-04-02 16:28:00,84.671,84.694,84.666,84.694,27200000.0
2007-04-02 16:29:00,84.701,84.71,84.701,84.71,11200000.0
2007-04-02 16:30:00,84.716,84.721,84.716,84.721,3200000.0
2007-04-02 16:31:00,84.713,84.727,84.713,84.726,41600000.0
2007-04-02 16:32:00,84.733,84.75,84.733,84.747,12800000.0
2007-04-02 16:33:00,84.743,84.772,84.74,84.771,27200000.0
2007-04-02 16:34:00,84.76,84.76,84.742,84.749,35200000.0
2007-04-02 16:35:00,84.738,84.742,84.724,84.73,52800000.0
2007-04-02 16:36:00,84.728,84.728,84.721,84.725,51200000.0
2007-04-02 16:37:00,84.722,84.733,84.721,84.733,41600000.0
2007-04-02 16:38:00,84.739,84.739,84.725,84.725,40000000.0
2007-04-02 16:39:00,84.715,84.716,84.701,84.701,35200000.0
2007-04-02 16:40:00,84.687,84.687,84.666,84.681,56000000.0
2007-04-02 16:41:00,84.68,84.68,84.664,84.665,73400000.0
2007-04-02 16:42:00,84.662,84.679,84.662,84.671,54400000.0
2007-04-02 16:43:00,84.672,84.672,84.661,84.664,17600000.0
2007-04-02 16:44:00,84.672,84.682,84.671,84.682,11200000.0
2007-04-02 16:45:00,84.688,84.725,84.688,84.712,57600000.0
2007-04-02 16:46:00,84.704,84.716,84.704,84.712,11200000.0
2007-04-02 16:47:00,84.747,84.761,84.746,84.757,70400000.0
2007-04-02 16:48:00,84.743,84.757,84.734,84.757,52600000.0
2007-04-02 16:49:00,84.75,84.757,84.747,84.749,36800000.0
2007-04-02 16:50:00,84.749,84.753,84.735,84.751,75200000.0
2007-04-02 16:51:00,84.748,84.752,84.742,84.749,32000000.0
2007-04-02 16:52:00,84.734,84.742,84.725,84.725,46400000.0
2007-04-02 16:53:00,84.735,84.738,84.727,84.737,30200000.0
2007-04-02 16:54:00,84.74,84.757,84.74,84.757,11200000.0
2007-04-02 16:55:00,84.771,84.794,84.771,84.794,26600000.0
2007-04-02 16:56:00,84.786,84.802,84.786,84.802,35600000.0
2007-04-02 16:57:00,84.803,84.812,84.792,84.803,19200000.0
2007-04-02 16:58:00,84.798,84.829,84.798,84.829,12800000.0
2007-04-02 16:59:00,84.848,84.902,84.848,84.892,51200000.0
2007-04-02 17:00:00,84.905,84.92,84.878,84.878,49000000.0
2007-04-02 17:01:00,84.861,84.876,84.861,84.876,40000000.0
2007-04-02 17:02:00,84.849,84.852,84.838,84.852,33600000.0
2007-04-02 17:03:00,84.866,84.869,84.846,84.869,44200000.0
2007-04-02 17:04:00,84.856,84.864,84.848,84.848,41600000.0
2007-04-02 17:05:00,84.841,84.855,84.841,84.842,54400000.0
2007-04-02 17:06:00,84.845,84.849,84.839,84.849,59000000.0
2007-04-02 17:07:00,84.855,84.859,84.85,84.855,35200000.0
2007-04-02 17:08:00,84.834,84.834,84.779,84.779,68800000.0
2007-04-02 17:09:00,84.78,84.791,84.778,84.789,59200000.0
2007-04-02 17:10:00,84.799,84.799,84.78,84.78,25600000.0
2007-04-02 17:11:00,84.774,84.782,84.774,84.782,38400000.0
2007-04-02 17:12:00,84.794,84.802,84.793,84.802,25600000.0
2007-04-02 17:13:00,84.804,84.81,84.803,84.807,28800000.0
2007-04-02 17:14:00,84.811,84.824,84.811,84.822,22400000.0
2007-04-02 17:15:00,84.806,84.806,84.766,84.766,19200000.0
2007-04-02 17:16:00,84.765,84.79,84.765,84.788,17600000.0
2007-04-02 17:17:00,84.789,84.807,84.789,84.796,38400000.0
2007-04-02 17:18:00,84.814,84.847,84.812,84.83,57600000.0
2007-04-02 17:19:00,84.813,84.823,84.813,84.82,24000000.0
2007-04-02 17:20:00,84.804,84.813,84.801,84.801,16000000.0
2007-04-02 17:21:00,84.795,84.795,84.782,84.792,28800000.0
2007-04-02 17:22:00,84.784,84.794,84.783,84.785,19200000.0
2007-04-02 17:23:00,84.782,84.789,84.775,84.778,11200000.0
2007-04-02 17:24:00,84.793,84.806,84.789,84.806,13200000.0
2007-04-02 17:25:00,84.809,84.813,84.801,84.801,17600000.0
2007-04-02 17:26:00,84.798,84.8,84.797,84.8,4800000.0
2007-04-02 17:27:00,84.786,84.801,84.775,84.8,46400000.0
2007-04-02 17:28:00,84.806,84.818,84.806,84.818,3200000.0
2007-04-02 17:29:00,84.829,84.852,84.829,84.852,27200000.0
2007-04-02 17:30:00,84.853,84.873,84.849,84.849,17600000.0
2007-04-02 17:31:00,84.852,84.891,84.852,84.891,88000000.0
2007-04-02 17:32:00,84.887,84.896,84.883,84.892,52800000.0
2007-04-02 17:33:00,84.903,84.903,84.894,84.895,36800000.0
2007-04-02 17:34:00,84.879,84.886,84.876,84.879,64000000.0
2007-04-02 17:35:00,84.885,84.885,84.875,84.875,43200000.0
2007-04-02 17:36:00,84.882,84.889,84.879,84.883,33000000.0
2007-04-02 17:37:00,84.892,84.893,84.885,84.886,16000000.0
2007-04-02 17:38:00,84.891,84.912,84.891,84.893,35200000.0
2007-04-02 17:39:00,84.908,84.925,84.905,84.925,16000000.0
2007-04-02 17:40:00,84.928,84.952,84.924,84.949,75600000.0
2007-04-02 17:41:00,84.947,84.947,84.918,84.918,12200000.0
2007-04-02 17:42:00,84.903,84.903,84.887,84.887,4800000.0
2007-04-02 17:43:00,84.889,84.891,84.883,84.888,17600000.0
2007-04-02 17:44:00,84.898,84.916,84.895,84.916,30400000.0
2007-04-02 17:45:00,84.917,84.917,84.905,84.906,30400000.0
2007-04-02 17:46:00,84.905,84.913,84.902,84.904,41000000.0
2007-04-02 17:47:00,84.898,84.899,84.886,84.886,57600000.0
2007-04-02 17:48:00,84.882,84.882,84.871,84.879,57600000.0
2007-04-02 17:49:00,84.871,84.871,84.851,84.856,46400000.0
2007-04-02 17:50:00,84.841,84.863,84.841,84.857,8000000.0
2007-04-02 17:51:00,84.848,84.858,84.846,84.846,49600000.0
2007-04-02 17:52:00,84.836,84.836,84.823,84.823,43200000.0
2007-04-02 17:53:00,84.818,84.818,84.805,84.814,33600000.0
2007-04-02 17:54:00,84.83,84.84,84.824,84.84,38400000.0
2007-04-02 17:55:00,84.821,84.827,84.809,84.809,40000000.0
2007-04-02 17:56:00,84.809,84.823,84.809,84.821,44800000.0
2007-04-02 17:57:00,84.826,84.847,84.826,84.84,37200000.0
2007-04-02 17:58:00,84.849,84.874,84.849,84.864,17000000.0
2007-04-02 17:59:00,84.858,84.877,84.858,84.862,62400000.0
2007-04-02 18:00:00,84.856,84.867,84.856,84.866,51200000.0
2007-04-02 18:01:00,84.868,84.87,84.863,84.868,32000000.0
2007-04-02 18:02:00,84.871,84.888,84.862,84.888,24000000.0
2007-04-02 18:03:00,84.889,84.889,84.879,84.882,36800000.0
2007-04-02 18:04:00,84.885,84.905,84.885,84.905,33000000.0
2007-04-02 18:05:00,84.917,84.92,84.913,84.914,12800000.0
2007-04-02 18:06:00,84.884,84.884,84.863,84.869,30200000.0
2007-04-02 18:07:00,84.846,84.855,84.829,84.854,11200000.0
2007-04-02 18:08:00,84.863,84.869,84.86,84.869,84800000.0
2007-04-02 18:09:00,84.887,84.907,84.887,84.907,33600000.0
2007-04-02 18:10:00,84.905,84.905,84.875,84.877,16000000.0
2007-04-02 18:11:00,84.9,84.908,84.89,84.908,12800000.0
2007-04-02 18:12:00,84.907,84.907,84.884,84.889,12800000.0
2007-04-02 18:13:00,84.892,84.892,84.882,84.883,27200000.0
2007-04-02 18:14:00,84.874,84.881,84.874,84.877,19200000.0
2007-04-02 18:15:00,84.889,84.889,84.882,84.888,30400000.0
2007-04-02 18:16:00,84.887,84.889,84.874,84.88,55400000.0
2007-04-02 18:17:00,84.88,84.885,84.875,84.877,43200000.0
2007-04-02 18:18:00,84.873,84.874,84.868,84.869,30400000.0
2007-04-02 18:19:00,84.864,84.864,84.852,84.852,46400000.0
2007-04-02 18:20:00,84.852,84.856,84.843,84.847,42600000.0
2007-04-02 18:21:00,84.817,84.834,84.817,84.824,12800000.0
2007-04-02 18:22:00,84.843,84.845,84.835,84.841,33600000.0
2007-04-02 18:23:00,84.852,84.869,84.85,84.869,46400000.0
2007-04-02 18:24:00,84.892,84.892,84.878,84.881,52200000.0
2007-04-02 18:25:00,84.853,84.853,84.836,84.847,33600000.0
2007-04-02 18:26:00,84.844,84.844,84.839,84.839,3200000.0
2007-04-02 18:27:00,84.876,84.883,84.875,84.876,33600000.0
2007-04-02 18:28:00,84.875,84.883,84.875,84.883,12800000.0
2007-04-02 18:29:00,84.894,84.894,84.879,84.882,25600000.0
2007-04-02 18:30:00,84.881,84.889,84.875,84.889,36800000.0
2007-04-02 18:31:00,84.89,84.894,84.883,84.894,11200000.0
2007-04-02 18:32:00,84.899,84.906,84.898,84.905,69200000.0
2007-04-02 18:33:00,84.91,84.914,84.905,84.914,32000000.0
2007-04-02 18:34:00,84.909,84.914,84.908,84.908,19200000.0
2007-04-02 18:35:00,84.897,84.905,84.89,84.894,43200000.0
2007-04-02 18:36:00,84.885,84.885,84.877,84.877,3200000.0
2007-04-02 18:37:00,84.891,84.897,84.888,84.888,36800000.0
2007-04-02 18:38:00,84.88,84.892,84.877,84.89,49600000.0
2007-04-02 18:39:00,84.902,84.934,84.902,84.934,76600000.0
2007-04-02 18:40:00,84.945,84.948,84.937,84.942,65600000.0
2007-04-02 18:41:00,84.932,84.939,84.927,84.934,71400000.0
2007-04-02 18:42:00,84.938,84.949,84.935,84.948,77800000.0
2007-04-02 18:43:00,84.949,84.961,84.935,84.961,49600000.0
2007-04-02 18:44:00,84.949,84.953,84.942,84.953,30400000.0
2007-04-02 18:45:00,84.962,84.962,84.943,84.953,12800000.0
2007-04-02 18:46:00,84.949,84.956,84.917,84.917,12800000.0
2007-04-02 18:47:00,84.904,84.921,84.904,84.92,14400000.0
2007-04-02 18:48:00,84.926,84.926,84.919,84.921,28800000.0
2007-04-02 18:49:00,84.919,84.919,84.887,84.887,24000000.0
2007-04-02 18:50:00,84.918,84.918,84.904,84.906,46400000.0
2007-04-02 18:51:00,84.914,84.917,84.9,84.917,12800000.0
2007-04-02 18:52:00,84.916,84.932,84.916,84.927,19200000.0
2007-04-02 18:53:00,84.924,84.929,84.912,84.912,30400000.0
2007-04-02 18:54:00,84.935,84.938,84.928,84.938,19200000.0
2007-04-02 18:55:00,84.933,84.936,84.922,84.926,22800000.0
2007-04-02 18:56:00,84.916,84.916,84.907,84.907,16000000.0
2007-04-02 18:57:00,84.908,84.913,84.903,84.909,19200000.0
2007-04-02 18:58:00,84.895,84.9,84.89,84.9,32000000.0
2007-04-02 18:59:00,84.907,84.92,84.907,84.92,32000000.0
2007-04-02 19:00:00,84.938,84.949,84.937,84.949,14400000.0
2007-04-02 19:01:00,84.953,84.953,84.932,84.938,11200000.0
2007-04-02 19:02:00,84.931,84.962,84.931,84.933,42600000.0
2007-04-02 19:03:00,84.959,84.965,84.959,84.963,14400000.0
2007-04-02 19:04:00,84.974,84.978,84.97,84.978,14400000.0
2007-04-02 19:05:00,84.982,84.984,84.972,84.975,17600000.0
2007-04-02 19:06:00,84.974,84.974,84.948,84.961,56000000.0
2007-04-02 19:07:00,84.964,84.964,84.944,84.944,35200000.0
2007-04-02 19:08:00,84.94,84.94,84.927,84.928,22400000.0
2007-04-02 19:09:00,84.941,84.95,84.941,84.948,12800000.0
2007-04-02 19:10:00,84.946,84.951,84.937,84.942,17600000.0
2007-04-02 19:11:00,84.933,84.935,84.926,84.934,17600000.0
2007-04-02 19:12:00,84.936,84.956,84.936,84.956,24000000.0
2007-04-02 19:13:00,84.955,84.966,84.95,84.96,16000000.0
2007-04-02 19:14:00,84.972,84.978,84.969,84.972,12800000.0
2007-04-02 19:15:00,84.983,84.988,84.966,84.977,16000000.0
2007-04-02 19:16:00,84.988,84.993,84.965,84.965,12800000.0
2007-04-02 19:17:00,84.994,84.994,84.986,84.986,14400000.0
2007-04-02 19:18:00,84.982,84.989,84.975,84.989,32000000.0
2007-04-02 19:19:00,84.99,84.99,84.973,84.982,11200000.0
2007-04-02 19:20:00,84.998,85.001,84.988,84.998,14400000.0
2007-04-02 19:21:00,84.991,84.998,84.991,84.996,17600000.0
2007-04-02 19:22:00,85.007,85.007,84.996,85.002,14400000.0
2007-04-02 19:23:00,84.994,84.994,84.973,84.973,16000000.0
2007-04-02 19:24:00,84.968,84.975,84.963,84.967,48000000.0
2007-04-02 19:25:00,84.97,84.982,84.97,84.982,12800000.0
2007-04-02 19:26:00,84.982,84.989,84.982,84.989,41000000.0
2007-04-02 19:27:00,84.983,84.991,84.979,84.979,14400000.0
2007-04-02 19:28:00,84.987,84.987,84.973,84.982,12800000.0
2007-04-02 19:29:00,84.981,84.987,84.976,84.976,12800000.0
2007-04-02 19:30:00,84.983,84.983,84.973,84.974,11200000.0
2007-04-02 19:31:00,84.975,84.975,84.961,84.961,10600000.0
2007-04-02 19:32:00,84.966,84.968,84.958,84.961,11200000.0
2007-04-02 19:33:00,84.971,84.971,84.962,84.966,12800000.0
2007-04-02 19:34:00,84.961,84.962,84.953,84.955,12800000.0
2007-04-02 19:35:00,84.948,84.964,84.945,84.964,17600000.0
2007-04-02 19:36:00,84.974,84.974,84.955,84.964,16000000.0
2007-04-02 19:37:00,84.949,84.963,84.949,84.963,10600000.0
2007-04-02 19:38:00,84.931,84.964,84.931,84.953,11200000.0
2007-04-02 19:39:00,84.96,84.966,84.952,84.952,12800000.0
2007-04-02 19:40:00,84.944,84.948,84.929,84.948,11200000.0
2007-04-02 19:41:00,84.938,84.945,84.937,84.945,11200000.0
2007-04-02 19:42:00,84.945,84.952,84.931,84.931,11200000.0
2007-04-02 19:43:00,84.912,84.924,84.912,84.924,11200000.0
2007-04-02 19:44:00,84.926,84.926,84.906,84.919,11200000.0
2007-04-02 19:45:00,84.925,84.932,84.917,84.932,16000000.0
2007-04-02 19:46:00,84.926,84.931,84.926,84.926,8000000.0
2007-04-02 19:47:00,84.92,84.92,84.917,84.917,6400000.0
2007-04-02 19:48:00,84.92,84.926,84.911,84.922,12800000.0
2007-04-02 19:49:00,84.921,84.923,84.915,84.923,30400000.0
2007-04-02 19:50:00,84.922,84.936,84.922,84.936,12800000.0
2007-04-02 19:51:00,84.919,84.922,84.911,84.922,12800000.0
2007-04-02 19:52:00,84.912,84.931,84.908,84.922,16000000.0
2007-04-02 19:53:00,84.927,84.93,84.922,84.923,11200000.0
2007-04-02 19:54:00,84.898,84.898,84.873,84.873,12800000.0
2007-04-02 19:55:00,84.864,84.891,84.864,84.891,11200000.0
2007-04-02 19:56:00,84.892,84.905,84.891,84.896,16000000.0
2007-04-02 19:57:00,84.897,84.899,84.892,84.899,12800000.0
2007-04-02 19:58:00,84.899,84.906,84.889,84.889,11200000.0
2007-04-02 19:59:00,84.887,84.887,84.871,84.871,6400000.0
2007-04-02 20:00:00,84.877,84.879,84.864,84.879,17600000.0
2007-04-02 20:01:00,84.889,84.908,84.889,84.907,12800000.0
2007-04-02 20:02:00,84.923,84.927,84.917,84.927,17600000.0
2007-04-02 20:03:00,84.907,84.909,84.898,84.909,16000000.0
2007-04-02 20:04:00,84.904,84.916,84.904,84.91,30400000.0
2007-04-02 20:05:00,84.915,84.917,84.907,84.917,12800000.0
2007-04-02 20:06:00,84.918,84.924,84.918,84.924,11200000.0
2007-04-02 20:07:00,84.925,84.925,84.914,84.917,17600000.0
2007-04-02 20:08:00,84.926,84.926,84.91,84.91,37800000.0
2007-04-02 20:09:00,84.92,84.92,84.902,84.902,11200000.0
2007-04-02 20:10:00,84.894,84.923,84.894,84.923,14400000.0
2007-04-02 20:11:00,84.93,84.931,84.924,84.924,11200000.0
2007-04-02 20:12:00,84.891,84.922,84.891,84.922,11200000.0
2007-04-02 20:13:00,84.917,84.925,84.917,84.925,11200000.0
2007-04-02 20:14:00,84.924,84.929,84.866,84.923,14400000.0
2007-04-02 20:15:00,84.926,84.926,84.903,84.913,11200000.0
2007-04-02 20:16:00,84.924,84.942,84.924,84.928,28800000.0
2007-04-02 20:17:00,84.932,84.932,84.908,84.927,33600000.0
2007-04-02 20:18:00,84.912,84.932,84.912,84.932,11200000.0
2007-04-02 20:19:00,84.952,84.953,84.941,84.947,10600000.0
2007-04-02 20:20:00,84.946,84.959,84.94,84.959,19200000.0
2007-04-02 20:21:00,84.966,84.97,84.965,84.97,6400000.0
2007-04-02 20:22:00,84.964,84.972,84.964,84.965,14400000.0
2007-04-02 20:23:00,84.976,84.984,84.974,84.977,12800000.0
2007-04-02 20:24:00,84.982,84.988,84.981,84.981,16000000.0
2007-04-02 20:25:00,84.973,84.981,84.966,84.966,11200000.0
2007-04-02 20:26:00,84.962,84.965,84.954,84.962,16000000.0
2007-04-02 20:27:00,84.958,84.958,84.921,84.921,15400000.0
2007-04-02 20:28:00,84.902,84.902,84.887,84.899,11200000.0
2007-04-02 20:29:00,84.898,84.91,84.898,84.91,12800000.0
2007-04-02 20:30:00,84.937,84.937,84.922,84.925,27200000.0
2007-04-02 20:31:00,84.926,84.932,84.924,84.932,10600000.0
2007-04-02 20:32:00,84.93,84.93,84.926,84.926,3200000.0
2007-04-02 20:33:00,84.927,84.933,84.919,84.929,12800000.0
2007-04-02 20:34:00,84.932,84.932,84.922,84.927,11200000.0
2007-04-02 20:35:00,84.937,84.937,84.929,84.93,11200000.0
2007-04-02 20:36:00,84.929,84.929,84.912,84.918,16000000.0
2007-04-02 20:37:00,84.908,84.921,84.908,84.921,8400000.0
2007-04-02 20:38:00,84.913,84.926,84.91,84.925,12800000.0
2007-04-02 20:39:00,84.924,84.924,84.909,84.913,11200000.0
2007-04-02 20:40:00,84.916,84.917,84.905,84.917,11200000.0
2007-04-02 20:41:00,84.92,84.92,84.909,84.914,14400000.0
2007-04-02 20:42:00,84.922,84.931,84.922,84.929,11200000.0
2007-04-02 20:43:00,84.934,84.934,84.923,84.923,14400000.0
2007-04-02 20:44:00,84.933,84.937,84.933,84.933,6400000.0
2007-04-02 20:45:00,84.939,84.942,84.933,84.942,12800000.0
2007-04-02 20:46:00,84.95,84.952,84.943,84.943,14400000.0
2007-04-02 20:47:00,84.944,84.948,84.937,84.948,12800000.0
2007-04-02 20:48:00,84.945,84.945,84.935,84.936,17000000.0
2007-04-02 20:49:00,84.941,84.944,84.937,84.937,8000000.0
2007-04-02 20:50:00,84.941,84.941,84.924,84.931,14400000.0
2007-04-02 20:51:00,84.927,84.941,84.927,84.94,28800000.0
2007-04-02 20:52:00,84.936,84.937,84.927,84.933,10600000.0
2007-04-02 20:53:00,84.937,84.937,84.93,84.93,16000000.0
2007-04-02 20:54:00,84.909,84.929,84.902,84.925,14400000.0
2007-04-02 20:55:00,84.903,84.912,84.902,84.905,11200000.0
2007-04-02 20:56:00,84.938,84.938,84.931,84.931,4800000.0
2007-04-02 20:57:00,84.914,84.918,84.905,84.906,12800000.0
2007-04-02 20:58:00,84.898,84.908,84.896,84.907,11200000.0
2007-04-02 20:59:00,84.907,84.917,84.907,84.917,11200000.0
2007-04-02 21:00:00,84.912,84.918,84.909,84.911,17600000.0
2007-04-02 21:01:00,84.904,84.917,84.899,84.912,11200000.0
2007-04-02 21:02:00,84.918,84.925,84.918,84.919,16000000.0
2007-04-02 21:03:00,84.915,84.925,84.915,84.923,11200000.0
2007-04-02 21:04:00,84.922,84.922,84.911,84.917,16000000.0
2007-04-02 21:05:00,84.915,84.927,84.905,84.927,12800000.0
2007-04-02 21:06:00,84.914,84.931,84.914,84.914,12800000.0
2007-04-02 21:07:00,84.929,84.938,84.926,84.938,14400000.0
2007-04-02 21:08:00,84.964,84.975,84.96,84.975,16000000.0
2007-04-02 21:09:00,84.952,84.971,84.952,84.952,8000000.0
2007-04-02 21:10:00,84.952,84.954,84.952,84.954,3200000.0
2007-04-02 21:11:00,84.947,84.951,84.932,84.943,12800000.0
2007-04-02 21:12:00,84.947,84.962,84.947,84.96,12800000.0
2007-04-02 21:13:00,84.957,84.957,84.94,84.947,16000000.0
2007-04-02 21:14:00,84.928,84.928,84.901,84.918,12800000.0
2007-04-02 21:15:00,84.892,84.902,84.884,84.902,14400000.0
2007-04-02 21:16:00,84.916,84.929,84.916,84.926,9600000.0
2007-04-02 21:17:00,84.916,84.928,84.916,84.923,12800000.0
2007-04-02 21:18:00,84.911,84.911,84.817,84.9,12800000.0
2007-04-02 21:19:00,84.916,84.916,84.9,84.9,17600000.0
2007-04-02 21:20:00,84.871,84.892,84.871,84.877,14400000.0
2007-04-02 21:21:00,84.887,84.888,84.877,84.877,11200000.0
2007-04-02 21:22:00,84.879,84.892,84.875,84.892,12800000.0
2007-04-02 21:23:00,84.9,84.907,84.896,84.898,11200000.0
2007-04-02 21:24:00,84.887,84.894,84.864,84.864,11200000.0
2007-04-02 21:25:00,84.893,84.895,84.887,84.89,10600000.0
2007-04-02 21:26:00,84.879,84.884,84.859,84.868,11200000.0
2007-04-02 21:27:00,84.9,84.9,84.877,84.877,6400000.0
2007-04-02 21:28:00,84.89,84.896,84.878,84.892,10600000.0
2007-04-02 21:29:00,84.89,84.915,84.89,84.915,11200000.0
2007-04-02 21:30:00,84.908,84.925,84.908,84.912,12800000.0
2007-04-02 21:31:00,84.9,84.903,84.9,84.903,4800000.0
2007-04-02 21:32:00,84.914,84.914,84.897,84.897,14400000.0
2007-04-02 21:33:00,84.886,84.899,84.886,84.893,11200000.0
2007-04-02 21:34:00,84.883,84.9,84.883,84.894,17600000.0
2007-04-02 21:35:00,84.902,84.908,84.899,84.899,12800000.0
2007-04-02 21:36:00,84.889,84.905,84.889,84.898,9600000.0
2007-04-02 21:37:00,84.876,84.896,84.876,84.888,16000000.0
2007-04-02 21:38:00,84.865,84.865,84.78,84.78,12800000.0
2007-04-02 21:40:00,84.882,84.89,84.88,84.89,11200000.0
2007-04-02 21:41:00,84.88,84.888,84.877,84.877,12800000.0
2007-04-02 21:42:00,84.897,84.902,84.88,84.901,14400000.0
2007-04-02 21:43:00,84.908,84.918,84.907,84.913,14400000.0
2007-04-02 21:44:00,84.921,84.934,84.921,84.934,12800000.0
2007-04-02 21:45:00,84.94,84.946,84.938,84.945,18000000.0
2007-04-02 21:46:00,84.959,84.959,84.927,84.939,14400000.0
2007-04-02 21:47:00,84.954,84.954,84.93,84.93,11200000.0
2007-04-02 21:48:00,84.95,84.982,84.95,84.982,16000000.0
2007-04-02 21:49:00,84.961,84.965,84.951,84.951,11200000.0
2007-04-02 21:50:00,84.949,84.963,84.942,84.942,12800000.0
2007-04-02 21:51:00,84.963,84.975,84.963,84.969,17600000.0
2007-04-02 21:52:00,84.969,84.969,84.963,84.963,3200000.0
2007-04-02 21:53:00,84.956,84.956,84.931,84.931,11200000.0
2007-04-02 21:54:00,84.929,84.929,84.917,84.918,11200000.0
2007-04-02 21:55:00,84.927,84.931,84.921,84.921,11200000.0
2007-04-02 21:56:00,84.892,84.966,84.892,84.966,12800000.0
2007-04-02 21:57:00,84.909,84.963,84.906,84.906,17600000.0
2007-04-02 21:58:00,84.917,84.928,84.917,84.926,17600000.0
2007-04-02 21:59:00,84.93,84.968,84.93,84.965,12800000.0
2007-04-02 22:00:00,84.98,84.983,84.97,84.97,17600000.0
2007-04-02 22:01:00,84.989,84.998,84.986,84.998,11200000.0
2007-04-02 22:02:00,84.979,84.98,84.974,84.979,16000000.0
2007-04-02 22:03:00,84.973,84.973,84.968,84.968,17600000.0
2007-04-02 22:04:00,84.972,84.979,84.969,84.979,16000000.0
2007-04-02 22:05:00,84.972,84.972,84.954,84.954,11200000.0
2007-04-02 22:06:00,84.956,84.957,84.955,84.957,6400000.0
2007-04-02 22:07:00,84.963,84.963,84.952,84.962,16000000.0
2007-04-02 22:08:00,84.958,84.977,84.955,84.977,16000000.0
2007-04-02 22:09:00,84.962,84.974,84.956,84.974,12800000.0
2007-04-02 22:10:00,84.98,84.984,84.973,84.973,12800000.0
2007-04-02 22:11:00,84.975,84.975,84.967,84.972,8000000.0
2007-04-02 22:12:00,84.967,84.967,84.943,84.943,12800000.0
2007-04-02 22:13:00,84.932,84.947,84.931,84.947,12800000.0
2007-04-02 22:14:00,84.946,84.949,84.939,84.942,12800000.0
2007-04-02 22:15:00,84.933,84.933,84.926,84.932,14400000.0
2007-04-02 22:16:00,84.94,84.943,84.933,84.943,12800000.0
2007-04-02 22:17:00,84.934,84.945,84.934,84.938,12800000.0
2007-04-02 22:18:00,84.942,84.95,84.942,84.948,16000000.0
2007-04-02 22:19:00,84.948,84.955,84.939,84.939,14400000.0
2007-04-02 22:20:00,84.947,84.96,84.947,84.948,12800000.0
2007-04-02 22:21:00,84.923,84.948,84.923,84.933,17600000.0
2007-04-02 22:22:00,84.943,84.948,84.943,84.948,6400000.0
2007-04-02 22:23:00,84.948,84.948,84.938,84.941,12800000.0
2007-04-02 22:24:00,84.919,84.928,84.915,84.92,11200000.0
2007-04-02 22:25:00,84.941,84.941,84.933,84.937,9600000.0
2007-04-02 22:26:00,84.926,84.936,84.922,84.93,17600000.0
2007-04-02 22:27:00,84.943,84.949,84.94,84.94,12800000.0
2007-04-02 22:28:00,84.94,84.948,84.937,84.937,12800000.0
2007-04-02 22:29:00,84.941,84.948,84.931,84.939,16000000.0
2007-04-02 22:30:00,84.958,84.958,84.938,84.947,17600000.0
2007-04-02 22:31:00,84.949,84.961,84.948,84.949,12800000.0
2007-04-02 22:32:00,84.952,84.955,84.893,84.952,11200000.0
2007-04-02 22:33:00,84.94,84.947,84.935,84.942,11200000.0
2007-04-02 22:34:00,84.946,84.946,84.928,84.928,11200000.0
2007-04-02 22:35:00,84.933,84.942,84.933,84.942,12800000.0
2007-04-02 22:36:00,84.951,84.957,84.943,84.954,17600000.0
2007-04-02 22:37:00,84.951,84.961,84.951,84.959,26000000.0
2007-04-02 22:38:00,84.962,84.975,84.96,84.97,17600000.0
2007-04-02 22:39:00,84.966,84.983,84.966,84.981,12800000.0
2007-04-02 22:40:00,84.952,84.961,84.952,84.961,11600000.0
2007-04-02 22:41:00,84.957,84.957,84.947,84.947,11200000.0
2007-04-02 22:42:00,84.954,84.957,84.949,84.951,17600000.0
2007-04-02 22:43:00,84.953,84.962,84.948,84.959,16000000.0
2007-04-02 22:44:00,84.957,84.957,84.946,84.956,12800000.0
2007-04-02 22:45:00,84.954,84.954,84.932,84.933,16000000.0
2007-04-02 22:46:00,84.95,84.955,84.943,84.955,11200000.0
2007-04-02 22:47:00,84.949,84.961,84.947,84.947,17600000.0
2007-04-02 22:48:00,84.967,84.978,84.967,84.978,8000000.0
2007-04-02 22:49:00,84.979,84.983,84.977,84.983,13200000.0
2007-04-02 22:50:00,84.99,84.99,84.972,84.978,11200000.0
2007-04-02 22:51:00,84.983,84.99,84.983,84.99,11200000.0
2007-04-02 22:52:00,84.969,84.982,84.967,84.978,11200000.0
2007-04-02 22:53:00,84.998,84.998,84.973,84.973,11200000.0
2007-04-02 22:54:00,84.948,84.972,84.94,84.94,11200000.0
2007-04-02 22:55:00,84.96,84.967,84.954,84.959,12800000.0
2007-04-02 22:56:00,84.964,84.973,84.961,84.973,17600000.0
2007-04-02 22:57:00,84.96,84.961,84.951,84.951,17600000.0
2007-04-02 22:58:00,84.951,84.965,84.951,84.964,8000000.0
2007-04-02 22:59:00,84.958,84.958,84.938,84.938,17600000.0
2007-04-02 23:00:00,84.958,84.963,84.956,84.963,9600000.0
2007-04-02 23:01:00,84.96,84.961,84.95,84.95,14400000.0
2007-04-02 23:02:00,84.946,84.962,84.946,84.959,17600000.0
2007-04-02 23:03:00,84.962,84.967,84.952,84.952,16000000.0
2007-04-02 23:04:00,84.965,84.986,84.965,84.986,10600000.0
2007-04-02 23:05:00,84.967,84.982,84.959,84.982,33600000.0
2007-04-02 23:06:00,84.982,84.982,84.971,84.973,12800000.0
2007-04-02 23:07:00,84.983,84.986,84.979,84.986,12800000.0
2007-04-02 23:08:00,85.034,85.048,85.027,85.048,11200000.0
2007-04-02 23:09:00,85.053,85.065,85.052,85.055,17600000.0
2007-04-02 23:10:00,85.071,85.081,85.058,85.059,12800000.0
2007-04-02 23:11:00,85.052,85.052,85.016,85.016,10600000.0
2007-04-02 23:12:00,85.042,85.047,85.036,85.045,16000000.0
2007-04-02 23:13:00,85.023,85.059,85.023,85.059,12800000.0
2007-04-02 23:14:00,85.1,85.107,85.066,85.066,11200000.0
2007-04-02 23:15:00,85.077,85.079,85.061,85.061,11200000.0
2007-04-02 23:16:00,85.054,85.065,85.049,85.055,12800000.0
2007-04-02 23:17:00,85.067,85.11,85.067,85.11,11200000.0
2007-04-02 23:18:00,85.121,85.168,85.121,85.168,10600000.0
2007-04-02 23:19:00,85.195,85.2,85.173,85.173,12800000.0
2007-04-02 23:20:00,85.185,85.194,85.159,85.169,14400000.0
2007-04-02 23:21:00,85.163,85.194,85.163,85.194,16000000.0
2007-04-02 23:22:00,85.197,85.217,85.197,85.211,12800000.0
2007-04-02 23:23:00,85.217,85.22,85.213,85.219,12800000.0
2007-04-02 23:24:00,85.211,85.219,85.211,85.219,11200000.0
2007-04-02 23:25:00,85.21,85.221,85.207,85.218,16000000.0
2007-04-02 23:26:00,85.219,85.221,85.207,85.221,12800000.0
2007-04-02 23:27:00,85.216,85.216,85.202,85.203,17600000.0
2007-04-02 23:28:00,85.205,85.238,85.205,85.238,12800000.0
2007-04-02 23:29:00,85.263,85.264,85.2,85.254,11200000.0
2007-04-02 23:30:00,85.259,85.259,85.232,85.252,14800000.0
2007-04-02 23:31:00,85.256,85.256,85.236,85.236,12200000.0
2007-04-02 23:32:00,85.244,85.246,85.225,85.228,17600000.0
2007-04-02 23:33:00,85.223,85.226,85.218,85.223,12800000.0
2007-04-02 23:34:00,85.222,85.228,85.216,85.216,16000000.0
2007-04-02 23:35:00,85.203,85.204,85.192,85.196,16000000.0
2007-04-02 23:36:00,85.189,85.201,85.189,85.189,12800000.0
2007-04-02 23:37:00,85.195,85.197,85.184,85.186,12800000.0
2007-04-02 23:38:00,85.177,85.189,85.177,85.184,11200000.0
2007-04-02 23:39:00,85.185,85.191,85.182,85.184,11200000.0
2007-04-02 23:40:00,85.177,85.177,85.148,85.155,35200000.0
2007-04-02 23:41:00,85.171,85.171,85.155,85.158,12800000.0
2007-04-02 23:42:00,85.145,85.162,85.124,85.124,17600000.0
2007-04-02 23:43:00,85.152,85.153,85.138,85.142,8000000.0
2007-04-02 23:44:00,85.122,85.137,85.122,85.128,16000000.0
2007-04-02 23:45:00,85.116,85.135,85.116,85.135,11200000.0
2007-04-02 23:46:00,85.148,85.158,85.148,85.156,17600000.0
2007-04-02 23:47:00,85.181,85.189,85.181,85.183,12800000.0
2007-04-02 23:48:00,85.178,85.19,85.126,85.19,8000000.0
2007-04-02 23:49:00,85.193,85.193,85.171,85.174,12800000.0
2007-04-02 23:50:00,85.182,85.186,85.179,85.182,10600000.0
2007-04-02 23:51:00,85.193,85.196,85.178,85.193,12800000.0
2007-04-02 23:52:00,85.19,85.198,85.184,85.198,13200000.0
2007-04-02 23:53:00,85.18,85.182,85.169,85.181,11200000.0
2007-04-02 23:54:00,85.184,85.188,85.163,85.186,14400000.0
2007-04-02 23:55:00,85.181,85.181,85.165,85.173,14400000.0
2007-04-02 23:56:00,85.086,85.202,85.086,85.179,11200000.0
2007-04-02 23:57:00,85.169,85.169,85.138,85.138,16000000.0
2007-04-02 23:58:00,85.153,85.153,85.128,85.14,11200000.0
2007-04-02 23:59:00,85.162,85.172,85.15,85.166,14400000.0
2007-04-03 00:00:00,85.181,85.181,85.176,85.176,4800000.0
2007-04-03 00:01:00,85.174,85.174,85.164,85.167,12200000.0
2007-04-03 00:02:00,85.174,85.174,85.153,85.168,12800000.0
2007-04-03 00:03:00,85.172,85.175,85.169,85.169,11200000.0
2007-04-03 00:04:00,85.152,85.171,85.152,85.169,11200000.0
2007-04-03 00:05:00,85.157,85.172,85.139,85.152,11200000.0
2007-04-03 00:06:00,85.157,85.157,85.145,85.155,11200000.0
2007-04-03 00:07:00,85.155,85.155,85.145,85.145,7400000.0
2007-04-03 00:08:00,85.149,85.168,85.143,85.168,12800000.0
2007-04-03 00:09:00,85.168,85.168,85.15,85.159,11200000.0
2007-04-03 00:10:00,85.158,85.175,85.158,85.175,12800000.0
2007-04-03 00:11:00,85.186,85.188,85.182,85.186,12800000.0
2007-04-03 00:12:00,85.19,85.19,85.177,85.187,8000000.0
2007-04-03 00:13:00,85.187,85.19,85.178,85.178,11200000.0
2007-04-03 00:14:00,85.17,85.17,85.138,85.138,14400000.0
2007-04-03 00:15:00,85.123,85.132,85.112,85.132,14400000.0
2007-04-03 00:16:00,85.125,85.126,85.119,85.119,14400000.0
2007-04-03 00:17:00,85.147,85.147,85.134,85.147,16000000.0
2007-04-03 00:18:00,85.151,85.17,85.151,85.161,9600000.0
2007-04-03 00:19:00,85.163,85.17,85.138,85.138,12800000.0
2007-04-03 00:20:00,85.143,85.143,85.134,85.134,17600000.0
2007-04-03 00:21:00,85.147,85.147,85.128,85.133,12800000.0
2007-04-03 00:22:00,85.127,85.136,85.106,85.106,17600000.0
2007-04-03 00:23:00,85.127,85.147,85.127,85.142,12800000.0
2007-04-03 00:24:00,85.147,85.147,85.124,85.135,14400000.0
2007-04-03 00:25:00,85.136,85.137,85.136,85.137,11200000.0
2007-04-03 00:26:00,85.137,85.137,85.131,85.134,12800000.0
2007-04-03 00:27:00,85.134,85.135,85.134,85.135,3200000.0
2007-04-03 00:28:00,85.124,85.124,85.11,85.11,32000000.0
2007-04-03 00:29:00,85.144,85.148,85.144,85.146,8000000.0
2007-04-03 00:30:00,85.156,85.162,85.156,85.162,6400000.0
2007-04-03 00:31:00,85.164,85.166,85.155,85.166,12800000.0
2007-04-03 00:32:00,85.173,85.181,85.163,85.179,12800000.0
2007-04-03 00:33:00,85.177,85.186,85.172,85.186,12800000.0
2007-04-03 00:34:00,85.193,85.2,85.183,85.2,19200000.0
2007-04-03 00:35:00,85.199,85.199,85.178,85.178,12800000.0
2007-04-03 00:36:00,85.173,85.178,85.168,85.178,12800000.0
2007-04-03 00:37:00,85.173,85.177,85.167,85.167,12800000.0
2007-04-03 00:38:00,85.169,85.171,85.168,85.171,12800000.0
2007-04-03 00:39:00,85.136,85.167,85.136,85.147,18000000.0
2007-04-03 00:40:00,85.172,85.172,85.158,85.159,8000000.0
2007-04-03 00:41:00,85.137,85.16,85.137,85.155,16000000.0
2007-04-03 00:42:00,85.126,85.139,85.117,85.126,12200000.0
2007-04-03 00:43:00,85.112,85.136,85.112,85.136,16000000.0
2007-04-03 00:44:00,85.116,85.125,85.101,85.125,17600000.0
2007-04-03 00:45:00,85.118,85.131,85.117,85.126,12800000.0
2007-04-03 00:46:00,85.121,85.14,85.121,85.135,14400000.0
2007-04-03 00:47:00,85.145,85.145,85.125,85.128,12200000.0
2007-04-03 00:48:00,85.129,85.136,85.125,85.129,12800000.0
2007-04-03 00:49:00,85.136,85.136,85.11,85.11,11200000.0
2007-04-03 00:50:00,85.119,85.134,85.119,85.126,12800000.0
2007-04-03 00:51:00,85.146,85.15,85.13,85.147,11200000.0
2007-04-03 00:52:00,85.132,85.134,85.116,85.116,11200000.0
2007-04-03 00:53:00,85.119,85.131,85.116,85.131,11200000.0
2007-04-03 00:54:00,85.122,85.136,85.122,85.131,17600000.0
2007-04-03 00:55:00,85.131,85.137,85.126,85.126,12800000.0
2007-04-03 00:56:00,85.129,85.137,85.127,85.132,12800000.0
2007-04-03 00:57:00,85.133,85.169,85.133,85.149,12800000.0
2007-04-03 00:58:00,85.154,85.191,85.154,85.191,12800000.0
2007-04-03 00:59:00,85.194,85.2,85.178,85.189,11200000.0
2007-04-03 01:00:00,85.184,85.203,85.184,85.193,16000000.0
2007-04-03 01:01:00,85.186,85.21,85.186,85.198,14400000.0
2007-04-03 01:02:00,85.187,85.195,85.184,85.184,8000000.0
2007-04-03 01:03:00,85.182,85.189,85.176,85.176,11200000.0
2007-04-03 01:04:00,85.182,85.185,85.179,85.182,12800000.0
2007-04-03 01:05:00,85.197,85.207,85.183,85.207,10600000.0
2007-04-03 01:06:00,85.205,85.205,85.133,85.191,12800000.0
2007-04-03 01:07:00,85.197,85.197,85.179,85.18,12800000.0
2007-04-03 01:08:00,85.193,85.206,85.193,85.195,16000000.0
2007-04-03 01:09:00,85.208,85.208,85.196,85.2,17600000.0
2007-04-03 01:10:00,85.21,85.217,85.208,85.217,16000000.0
2007-04-03 01:11:00,85.21,85.219,85.21,85.218,11200000.0
2007-04-03 01:12:00,85.208,85.219,85.2,85.217,16000000.0
2007-04-03 01:13:00,85.224,85.226,85.22,85.226,8000000.0
2007-04-03 01:14:00,85.223,85.227,85.219,85.219,16000000.0
2007-04-03 01:15:00,85.201,85.201,85.175,85.175,12800000.0
2007-04-03 01:16:00,85.173,85.189,85.173,85.189,25600000.0
2007-04-03 01:17:00,85.193,85.193,85.168,85.168,11200000.0
2007-04-03 01:18:00,85.153,85.18,85.142,85.173,12800000.0
2007-04-03 01:19:00,85.183,85.202,85.181,85.183,16000000.0
2007-04-03 01:20:00,85.174,85.181,85.172,85.172,11200000.0
2007-04-03 01:21:00,85.189,85.189,85.175,85.176,12800000.0
2007-04-03 01:22:00,85.16,85.186,85.155,85.186,12800000.0
2007-04-03 01:23:00,85.188,85.19,85.18,85.18,11200000.0
2007-04-03 01:24:00,85.179,85.186,85.176,85.186,12800000.0
2007-04-03 01:25:00,85.185,85.186,85.164,85.174,12800000.0
2007-04-03 01:26:00,85.179,85.186,85.175,85.186,11200000.0
2007-04-03 01:27:00,85.191,85.2,85.188,85.188,12800000.0
2007-04-03 01:28:00,85.189,85.211,85.189,85.211,17600000.0
2007-04-03 01:29:00,85.206,85.216,85.194,85.216,18000000.0
2007-04-03 01:30:00,85.209,85.209,85.196,85.196,11200000.0
2007-04-03 01:31:00,85.187,85.192,85.177,85.177,11200000.0
2007-04-03 01:32:00,85.166,85.183,85.166,85.18,12800000.0
2007-04-03 01:33:00,85.182,85.195,85.179,85.195,11200000.0
2007-04-03 01:34:00,85.2,85.219,85.2,85.219,24000000.0
2007-04-03 01:35:00,85.22,85.227,85.211,85.222,14400000.0
2007-04-03 01:36:00,85.212,85.212,85.198,85.198,11200000.0
2007-04-03 01:37:00,85.197,85.197,85.161,85.176,14400000.0
2007-04-03 01:38:00,85.164,85.174,85.158,85.172,17600000.0
2007-04-03 01:39:00,85.168,85.179,85.163,85.179,14400000.0
2007-04-03 01:40:00,85.175,85.179,85.163,85.179,11200000.0
2007-04-03 01:41:00,85.158,85.161,85.15,85.155,12800000.0
2007-04-03 01:42:00,85.152,85.157,85.152,85.156,11200000.0
2007-04-03 01:43:00,85.152,85.154,85.149,85.153,11200000.0
2007-04-03 01:44:00,85.151,85.151,85.132,85.132,12800000.0
2007-04-03 01:45:00,85.134,85.143,85.131,85.141,15400000.0
2007-04-03 01:46:00,85.128,85.154,85.128,85.14,15400000.0
2007-04-03 01:47:00,85.141,85.141,85.131,85.131,14400000.0
2007-04-03 01:48:00,85.143,85.159,85.14,85.152,12800000.0
2007-04-03 01:49:00,85.153,85.157,85.147,85.15,16000000.0
2007-04-03 01:50:00,85.152,85.158,85.127,85.143,14400000.0
2007-04-03 01:51:00,85.159,85.161,85.152,85.156,11200000.0
2007-04-03 01:52:00,85.158,85.161,85.153,85.153,20800000.0
2007-04-03 01:53:00,85.155,85.16,85.145,85.145,14400000.0
2007-04-03 01:54:00,85.146,85.146,85.131,85.131,4800000.0
2007-04-03 01:55:00,85.123,85.132,85.123,85.125,12800000.0
2007-04-03 01:56:00,85.127,85.127,85.121,85.123,12800000.0
2007-04-03 01:57:00,85.102,85.128,85.102,85.116,11200000.0
2007-04-03 01:58:00,85.108,85.108,85.101,85.108,11600000.0
2007-04-03 01:59:00,85.1,85.12,85.1,85.1,11200000.0
2007-04-03 02:00:00,85.119,85.119,85.107,85.115,11200000.0
2007-04-03 02:01:00,85.121,85.122,85.113,85.113,17600000.0
2007-04-03 02:02:00,85.111,85.121,85.111,85.118,12800000.0
2007-04-03 02:03:00,85.119,85.124,85.114,85.119,15400000.0
2007-04-03 02:04:00,85.133,85.139,85.133,85.136,12800000.0
2007-04-03 02:05:00,85.132,85.132,85.119,85.119,12800000.0
2007-04-03 02:06:00,85.103,85.103,85.093,85.096,12800000.0
2007-04-03 02:07:00,85.121,85.136,85.121,85.136,12800000.0
2007-04-03 02:08:00,85.146,85.156,85.142,85.151,17600000.0
2007-04-03 02:09:00,85.151,85.151,85.136,85.148,16000000.0
2007-04-03 02:10:00,85.141,85.145,85.137,85.137,9600000.0
2007-04-03 02:11:00,85.137,85.15,85.128,85.15,12800000.0
2007-04-03 02:12:00,85.151,85.156,85.145,85.149,11200000.0
2007-04-03 02:13:00,85.146,85.146,85.131,85.131,11200000.0
2007-04-03 02:14:00,85.131,85.144,85.131,85.136,11200000.0
2007-04-03 02:15:00,85.151,85.16,85.145,85.157,11200000.0
2007-04-03 02:16:00,85.169,85.19,85.111,85.19,9600000.0
2007-04-03 02:17:00,85.198,85.199,85.191,85.196,11200000.0
2007-04-03 02:18:00,85.18,85.18,85.137,85.142,12800000.0
2007-04-03 02:19:00,85.127,85.133,85.115,85.121,12800000.0
2007-04-03 02:20:00,85.095,85.095,85.091,85.093,8000000.0
2007-04-03 02:21:00,85.09,85.104,85.088,85.102,17600000.0
2007-04-03 02:22:00,85.101,85.101,85.078,85.079,12800000.0
2007-04-03 02:23:00,85.065,85.08,85.064,85.075,12800000.0
2007-04-03 02:24:00,85.067,85.079,84.983,85.078,11200000.0
2007-04-03 02:25:00,85.078,85.089,85.072,85.072,18000000.0
2007-04-03 02:26:00,85.077,85.091,85.068,85.091,17600000.0
2007-04-03 02:27:00,85.095,85.122,85.095,85.122,17600000.0
2007-04-03 02:28:00,85.108,85.127,85.108,85.116,14400000.0
2007-04-03 02:29:00,85.113,85.117,85.107,85.117,11200000.0
2007-04-03 02:30:00,85.112,85.122,85.112,85.119,11200000.0
2007-04-03 02:31:00,85.102,85.105,85.082,85.082,17600000.0
2007-04-03 02:32:00,85.069,85.069,85.051,85.067,11200000.0
2007-04-03 02:33:00,85.064,85.074,85.056,85.074,11200000.0
2007-04-03 02:34:00,85.06,85.06,85.048,85.057,14400000.0
2007-04-03 02:35:00,85.058,85.058,85.046,85.046,12800000.0
2007-04-03 02:36:00,85.046,85.053,85.046,85.051,12200000.0
2007-04-03 02:37:00,85.058,85.062,85.045,85.045,12800000.0
2007-04-03 02:38:00,85.055,85.055,85.049,85.05,12800000.0
2007-04-03 02:39:00,85.054,85.063,85.041,85.057,16000000.0
2007-04-03 02:40:00,85.055,85.063,85.053,85.055,12800000.0
2007-04-03 02:41:00,85.065,85.074,85.062,85.074,11200000.0
2007-04-03 02:42:00,85.075,85.087,85.075,85.081,12800000.0
2007-04-03 02:43:00,85.073,85.096,85.073,85.096,10600000.0
2007-04-03 02:44:00,85.076,85.08,85.076,85.079,9600000.0
2007-04-03 02:45:00,85.074,85.074,85.064,85.064,11200000.0
2007-04-03 02:46:00,85.057,85.057,85.033,85.034,12800000.0
2007-04-03 02:47:00,85.037,85.037,85.022,85.022,13200000.0
2007-04-03 02:48:00,85.025,85.05,85.025,85.048,14400000.0
2007-04-03 02:49:00,85.053,85.053,85.04,85.04,17600000.0
2007-04-03 02:50:00,85.035,85.035,85.022,85.035,10600000.0
2007-04-03 02:51:00,85.073,85.073,85.051,85.066,11200000.0
2007-04-03 02:52:00,85.061,85.07,85.01,85.07,11200000.0
2007-04-03 02:53:00,85.071,85.071,85.032,85.032,11200000.0
2007-04-03 02:54:00,84.944,85.038,84.944,85.032,11200000.0
2007-04-03 02:55:00,85.041,85.042,85.036,85.036,11200000.0
2007-04-03 02:56:00,85.031,85.041,85.031,85.041,11200000.0
2007-04-03 02:57:00,85.045,85.059,85.04,85.059,11200000.0
2007-04-03 02:58:00,85.047,85.053,85.034,85.042,8000000.0
2007-04-03 02:59:00,85.023,85.031,85.016,85.031,11200000.0
2007-04-03 03:00:00,85.027,85.027,84.921,84.921,10600000.0
2007-04-03 03:01:00,84.984,84.987,84.974,84.986,11200000.0
2007-04-03 03:02:00,84.988,84.988,84.982,84.982,11200000.0
2007-04-03 03:03:00,84.982,85.001,84.974,85.001,14800000.0
2007-04-03 03:04:00,85.03,85.036,85.026,85.036,11200000.0
2007-04-03 03:05:00,85.048,85.059,85.045,85.057,16000000.0
2007-04-03 03:06:00,85.06,85.063,85.055,85.063,16000000.0
2007-04-03 03:07:00,85.04,85.04,85.04,85.04,11200000.0
2007-04-03 03:08:00,85.056,85.065,85.043,85.057,11200000.0
2007-04-03 03:09:00,85.067,85.071,85.064,85.07,11200000.0
2007-04-03 03:10:00,85.067,85.067,85.046,85.046,16000000.0
2007-04-03 03:11:00,85.051,85.061,85.051,85.052,11200000.0
2007-04-03 03:12:00,85.038,85.041,85.022,85.022,17600000.0
2007-04-03 03:13:00,85.021,85.025,85.011,85.011,16000000.0
2007-04-03 03:14:00,85.011,85.026,85.011,85.026,11200000.0
2007-04-03 03:15:00,85.03,85.03,85.023,85.024,17600000.0
2007-04-03 03:16:00,85.018,85.028,85.014,85.014,14400000.0
2007-04-03 03:17:00,85.027,85.033,85.015,85.03,11200000.0
2007-04-03 03:18:00,85.013,85.016,85.002,85.008,12800000.0
2007-04-03 03:19:00,85.003,85.004,84.988,85.004,12800000.0
2007-04-03 03:20:00,85.023,85.023,85.006,85.006,12800000.0
2007-04-03 03:21:00,84.983,84.983,84.973,84.983,14400000.0
2007-04-03 03:22:00,84.991,84.991,84.985,84.988,11200000.0
2007-04-03 03:23:00,85.01,85.01,84.993,85.0,9600000.0
2007-04-03 03:24:00,84.99,84.99,84.99,84.99,1600000.0
2007-04-03 03:25:00,84.998,85.0,84.992,84.992,17600000.0
2007-04-03 03:26:00,84.98,84.983,84.98,84.983,3200000.0
2007-04-03 03:27:00,84.982,84.994,84.975,84.975,14400000.0
2007-04-03 03:28:00,84.994,84.996,84.979,84.979,11600000.0
2007-04-03 03:29:00,84.97,84.979,84.968,84.968,12800000.0
2007-04-03 03:30:00,84.96,84.992,84.904,84.991,17600000.0
2007-04-03 03:31:00,84.987,85.02,84.987,85.02,12800000.0
2007-04-03 03:32:00,85.046,85.048,85.023,85.023,8000000.0
2007-04-03 03:33:00,85.044,85.064,85.044,85.061,11200000.0
2007-04-03 03:34:00,85.057,85.059,85.047,85.052,11200000.0
2007-04-03 03:35:00,85.032,85.035,85.023,85.03,17600000.0
2007-04-03 03:36:00,85.045,85.045,85.037,85.038,11600000.0
2007-04-03 03:37:00,85.044,85.045,85.034,85.04,17600000.0
2007-04-03 03:38:00,85.007,85.033,85.007,85.033,12800000.0
2007-04-03 03:39:00,85.033,85.042,84.98,85.028,14400000.0
2007-04-03 03:40:00,85.02,85.02,85.008,85.016,12200000.0
2007-04-03 03:41:00,85.013,85.013,84.994,84.994,11200000.0
2007-04-03 03:42:00,84.985,84.993,84.983,84.991,12800000.0
2007-04-03 03:43:00,84.983,84.983,84.962,84.978,11200000.0
2007-04-03 03:44:00,84.965,84.974,84.958,84.973,12800000.0
2007-04-03 03:45:00,84.961,84.97,84.961,84.97,11200000.0
2007-04-03 03:46:00,84.977,84.984,84.977,84.979,11200000.0
2007-04-03 03:47:00,84.982,84.982,84.961,84.97,11200000.0
2007-04-03 03:48:00,84.967,84.978,84.963,84.969,11200000.0
2007-04-03 03:49:00,84.991,84.998,84.991,84.994,16000000.0
2007-04-03 03:50:00,85.0,85.003,84.997,84.997,11200000.0
2007-04-03 03:51:00,85.012,85.014,84.991,85.014,8000000.0
2007-04-03 03:52:00,85.009,85.011,84.994,85.008,14400000.0
2007-04-03 03:53:00,85.002,85.006,84.997,85.001,17600000.0
2007-04-03 03:54:00,85.01,85.017,85.005,85.016,14400000.0
2007-04-03 03:55:00,85.026,85.03,85.007,85.019,14400000.0
2007-04-03 03:56:00,85.033,85.038,85.021,85.021,12800000.0
2007-04-03 03:57:00,85.045,85.053,85.042,85.048,12800000.0
2007-04-03 03:58:00,85.014,85.03,85.014,85.028,16000000.0
2007-04-03 03:59:00,85.031,85.031,85.014,85.014,12800000.0
2007-04-03 04:00:00,85.009,85.017,84.998,85.005,14400000.0
2007-04-03 04:01:00,85.012,85.038,85.012,85.038,11200000.0
2007-04-03 04:02:00,85.01,85.045,85.01,85.045,8000000.0
2007-04-03 04:03:00,85.039,85.039,85.026,85.028,12800000.0
2007-04-03 04:04:00,85.027,85.032,85.023,85.023,12600000.0
2007-04-03 04:05:00,85.021,85.021,85.012,85.012,11200000.0
2007-04-03 04:06:00,85.018,85.019,85.008,85.008,14400000.0
2007-04-03 04:07:00,85.0,85.021,84.996,85.013,14400000.0
2007-04-03 04:08:00,85.021,85.039,85.02,85.039,11200000.0
2007-04-03 04:09:00,85.014,85.025,85.014,85.023,11200000.0
2007-04-03 04:10:00,85.016,85.031,85.014,85.031,14400000.0
2007-04-03 04:11:00,85.04,85.04,85.024,85.036,12800000.0
2007-04-03 04:12:00,85.058,85.065,85.058,85.065,4800000.0
2007-04-03 04:13:00,85.057,85.057,85.051,85.051,11200000.0
2007-04-03 04:14:00,85.057,85.073,85.057,85.07,11200000.0
2007-04-03 04:15:00,85.075,85.081,85.075,85.079,12800000.0
2007-04-03 04:16:00,85.046,85.053,85.039,85.053,11200000.0
2007-04-03 04:17:00,85.06,85.065,85.058,85.065,13800000.0
2007-04-03 04:18:00,85.042,85.042,85.028,85.04,12800000.0
2007-04-03 04:19:00,85.058,85.059,85.035,85.052,12800000.0
2007-04-03 04:20:00,85.051,85.051,84.961,85.045,11200000.0
2007-04-03 04:21:00,85.04,85.04,85.03,85.031,11200000.0
2007-04-03 04:22:00,85.046,85.053,85.04,85.048,16000000.0
2007-04-03 04:23:00,85.061,85.066,85.057,85.064,12200000.0
2007-04-03 04:24:00,85.074,85.079,85.071,85.076,12800000.0
2007-04-03 04:25:00,85.068,85.074,85.064,85.074,14400000.0
2007-04-03 04:26:00,85.072,85.073,85.065,85.067,14400000.0
2007-04-03 04:27:00,85.032,85.046,85.026,85.035,11200000.0
2007-04-03 04:28:00,85.049,85.049,85.038,85.045,10600000.0
2007-04-03 04:29:00,85.039,85.039,85.03,85.033,12800000.0
2007-04-03 04:30:00,85.029,85.035,85.028,85.028,8000000.0
2007-04-03 04:31:00,85.028,85.035,85.019,85.035,12800000.0
2007-04-03 04:32:00,85.035,85.039,85.029,85.029,10600000.0
2007-04-03 04:33:00,85.021,85.027,85.014,85.027,16000000.0
2007-04-03 04:34:00,85.005,85.021,85.005,85.019,12200000.0
2007-04-03 04:35:00,85.012,85.018,85.012,85.015,12800000.0
2007-04-03 04:36:00,85.024,85.028,85.024,85.024,6400000.0
2007-04-03 04:37:00,85.028,85.028,85.019,85.022,12800000.0
2007-04-03 04:38:00,85.012,85.012,84.977,84.981,9600000.0
2007-04-03 04:39:00,84.978,84.99,84.97,84.989,12800000.0
2007-04-03 04:40:00,84.989,84.989,84.968,84.969,11200000.0
2007-04-03 04:41:00,84.967,84.971,84.954,84.971,11200000.0
2007-04-03 04:42:00,84.971,84.984,84.964,84.981,12800000.0
2007-04-03 04:43:00,84.983,84.983,84.973,84.976,12800000.0
2007-04-03 04:44:00,84.974,84.974,84.963,84.963,9600000.0
2007-04-03 04:45:00,84.971,84.976,84.967,84.97,12800000.0
2007-04-03 04:46:00,84.971,84.973,84.962,84.973,14400000.0
2007-04-03 04:48:00,84.962,84.963,84.953,84.953,12800000.0
2007-04-03 04:50:00,84.975,84.975,84.961,84.961,11200000.0
2007-04-03 04:51:00,84.955,84.972,84.883,84.97,14400000.0
2007-04-03 04:52:00,84.964,84.971,84.959,84.97,11200000.0
2007-04-03 04:53:00,84.968,84.973,84.965,84.972,16000000.0
2007-04-03 04:54:00,84.966,84.979,84.966,84.979,12800000.0
2007-04-03 04:55:00,84.979,84.979,84.953,84.953,11200000.0
2007-04-03 04:56:00,84.949,84.952,84.935,84.935,17600000.0
2007-04-03 04:57:00,84.947,84.947,84.928,84.932,11600000.0
2007-04-03 04:58:00,84.93,84.942,84.93,84.942,8000000.0
2007-04-03 04:59:00,84.957,84.957,84.945,84.945,12800000.0
2007-04-03 05:00:00,84.938,84.953,84.938,84.949,11200000.0
2007-04-03 05:01:00,84.948,84.953,84.941,84.947,13800000.0
2007-04-03 05:02:00,84.953,84.957,84.948,84.95,14800000.0
2007-04-03 05:03:00,84.944,84.955,84.933,84.936,12800000.0
2007-04-03 05:04:00,84.956,84.956,84.943,84.952,8000000.0
2007-04-03 05:05:00,84.929,84.943,84.927,84.927,11200000.0
2007-04-03 05:06:00,84.945,84.95,84.941,84.949,11200000.0
2007-04-03 05:07:00,84.94,84.966,84.94,84.956,14400000.0
2007-04-03 05:08:00,84.965,84.971,84.948,84.969,11200000.0
2007-04-03 05:09:00,84.97,84.972,84.961,84.964,17000000.0
2007-04-03 05:10:00,84.971,84.971,84.948,84.966,12800000.0
2007-04-03 05:11:00,84.964,84.97,84.955,84.955,12800000.0
2007-04-03 05:12:00,84.965,84.977,84.963,84.963,12800000.0
2007-04-03 05:13:00,84.964,84.967,84.953,84.953,12800000.0
2007-04-03 05:14:00,84.96,84.967,84.959,84.959,14400000.0
2007-04-03 05:15:00,84.952,84.967,84.939,84.963,16000000.0
2007-04-03 05:16:00,84.953,84.953,84.89,84.95,16000000.0
2007-04-03 05:17:00,84.987,84.987,84.962,84.962,11200000.0
2007-04-03 05:18:00,84.971,84.972,84.946,84.962,8000000.0
2007-04-03 05:19:00,84.96,84.97,84.96,84.961,16000000.0
2007-04-03 05:20:00,84.955,84.965,84.955,84.96,11200000.0
2007-04-03 05:21:00,84.973,84.975,84.962,84.975,12800000.0
2007-04-03 05:22:00,84.971,84.977,84.971,84.977,10600000.0
2007-04-03 05:23:00,84.981,85.0,84.981,84.991,12800000.0
2007-04-03 05:24:00,85.003,85.003,84.997,84.997,8000000.0
2007-04-03 05:25:00,84.984,84.991,84.98,84.986,12800000.0
2007-04-03 05:26:00,84.986,84.987,84.977,84.982,12800000.0
2007-04-03 05:27:00,84.974,84.996,84.974,84.996,4800000.0
2007-04-03 05:28:00,85.0,85.004,84.996,85.003,11200000.0
2007-04-03 05:29:00,84.989,85.003,84.985,84.985,11200000.0
2007-04-03 05:30:00,85.006,85.006,84.986,84.996,16000000.0
2007-04-03 05:31:00,84.99,85.013,84.99,85.013,17600000.0
2007-04-03 05:32:00,85.011,85.036,85.011,85.036,12800000.0
2007-04-03 05:33:00,85.036,85.036,85.019,85.019,9600000.0
2007-04-03 05:34:00,85.019,85.019,85.01,85.01,4800000.0
2007-04-03 05:35:00,85.023,85.029,85.022,85.028,11200000.0
2007-04-03 05:36:00,85.028,85.028,85.024,85.024,3200000.0
2007-04-03 05:37:00,85.017,85.028,85.016,85.028,11200000.0
2007-04-03 05:38:00,85.025,85.025,85.002,85.015,16000000.0
2007-04-03 05:39:00,85.012,85.035,85.01,85.035,11200000.0
2007-04-03 05:40:00,85.033,85.036,85.033,85.036,6400000.0
2007-04-03 05:41:00,85.042,85.049,85.042,85.048,12800000.0
2007-04-03 05:42:00,85.048,85.058,85.046,85.051,11200000.0
2007-04-03 05:43:00,85.063,85.068,85.063,85.063,11200000.0
2007-04-03 05:44:00,85.065,85.086,85.065,85.074,11200000.0
2007-04-03 05:45:00,85.074,85.083,85.074,85.082,16000000.0
2007-04-03 05:46:00,85.088,85.092,85.072,85.076,17600000.0
2007-04-03 05:47:00,85.065,85.072,85.059,85.06,13800000.0
2007-04-03 05:48:00,85.048,85.051,85.043,85.043,9600000.0
2007-04-03 05:49:00,85.046,85.059,85.046,85.049,17600000.0
2007-04-03 05:50:00,85.046,85.046,85.032,85.032,11200000.0
2007-04-03 05:51:00,85.042,85.047,85.031,85.047,11200000.0
2007-04-03 05:52:00,85.044,85.051,85.035,85.051,12800000.0
2007-04-03 05:53:00,85.047,85.055,85.047,85.054,17600000.0
2007-04-03 05:54:00,85.05,85.055,85.05,85.055,3200000.0
2007-04-03 05:55:00,84.985,85.045,84.985,85.041,11200000.0
2007-04-03 05:56:00,85.024,85.05,85.024,85.044,12800000.0
2007-04-03 05:57:00,85.053,85.064,85.051,85.064,12800000.0
2007-04-03 05:58:00,84.972,85.055,84.972,85.05,12800000.0
2007-04-03 05:59:00,85.067,85.067,85.048,85.06,12800000.0
2007-04-03 06:00:00,85.072,85.072,85.058,85.058,8000000.0
2007-04-03 06:01:00,85.047,85.047,85.03,85.031,11200000.0
2007-04-03 06:02:00,85.061,85.068,85.05,85.05,12800000.0
2007-04-03 06:03:00,85.061,85.061,85.052,85.055,11200000.0
2007-04-03 06:04:00,85.039,85.043,85.03,85.043,16000000.0
2007-04-03 06:05:00,85.03,85.042,85.016,85.042,14400000.0
2007-04-03 06:06:00,85.044,85.044,85.031,85.031,12800000.0
2007-04-03 06:07:00,85.011,85.027,85.011,85.016,11200000.0
2007-04-03 06:08:00,85.022,85.029,85.022,85.025,11200000.0
2007-04-03 06:09:00,85.019,85.02,85.01,85.01,11200000.0
2007-04-03 06:10:00,84.998,85.008,84.914,84.999,11200000.0
2007-04-03 06:11:00,85.006,85.018,85.004,85.012,17600000.0
2007-04-03 06:12:00,85.021,85.021,84.996,85.008,11200000.0
2007-04-03 06:13:00,85.004,85.004,84.968,84.993,12800000.0
2007-04-03 06:14:00,85.003,85.018,85.001,85.008,12800000.0
2007-04-03 06:15:00,85.015,85.018,85.012,85.012,8000000.0
2007-04-03 06:16:00,85.011,85.019,85.003,85.019,11200000.0
2007-04-03 06:17:00,85.023,85.045,85.023,85.045,12800000.0
2007-04-03 06:18:00,85.065,85.065,85.054,85.057,8000000.0
2007-04-03 06:19:00,85.058,85.066,85.055,85.055,12800000.0
2007-04-03 06:20:00,85.041,85.051,85.041,85.046,16000000.0
2007-04-03 06:21:00,85.051,85.064,85.051,85.056,12800000.0
2007-04-03 06:22:00,85.049,85.064,85.049,85.064,12800000.0
2007-04-03 06:23:00,85.063,85.063,85.05,85.052,11200000.0
2007-04-03 06:24:00,85.061,85.069,85.059,85.069,8000000.0
2007-04-03 06:25:00,85.048,85.066,85.031,85.066,12800000.0
2007-04-03 06:26:00,85.072,85.072,85.056,85.068,12800000.0
2007-04-03 06:27:00,85.09,85.097,85.075,85.076,14400000.0
2007-04-03 06:28:00,85.063,85.079,85.063,85.073,8000000.0
2007-04-03 06:29:00,85.082,85.123,85.082,85.123,11200000.0
2007-04-03 06:30:00,85.097,85.123,85.097,85.123,14400000.0
2007-04-03 06:31:00,85.095,85.125,85.095,85.125,14400000.0
2007-04-03 06:32:00,85.118,85.118,85.106,85.107,12800000.0
2007-04-03 06:33:00,85.112,85.122,85.102,85.121,17600000.0
2007-04-03 06:34:00,85.099,85.127,85.099,85.124,12800000.0
2007-04-03 06:35:00,85.119,85.122,85.109,85.122,12800000.0
2007-04-03 06:36:00,85.132,85.145,85.128,85.14,13800000.0
2007-04-03 06:37:00,85.138,85.138,85.125,85.132,12800000.0
2007-04-03 06:38:00,85.131,85.131,85.112,85.125,16000000.0
2007-04-03 06:39:00,85.109,85.109,85.079,85.085,11200000.0
2007-04-03 06:40:00,85.056,85.062,85.055,85.057,11200000.0
2007-04-03 06:41:00,85.073,85.087,85.07,85.087,12800000.0
2007-04-03 06:42:00,85.091,85.096,85.088,85.096,11200000.0
2007-04-03 06:43:00,85.04,85.097,85.04,85.094,16000000.0
2007-04-03 06:44:00,85.081,85.106,85.076,85.106,17600000.0
2007-04-03 06:45:00,85.111,85.111,85.098,85.104,17600000.0
2007-04-03 06:46:00,85.108,85.112,85.106,85.112,12800000.0
2007-04-03 06:47:00,85.121,85.129,85.115,85.129,12800000.0
2007-04-03 06:48:00,85.132,85.136,85.125,85.129,17600000.0
2007-04-03 06:49:00,85.13,85.14,85.123,85.14,17600000.0
2007-04-03 06:50:00,85.137,85.196,85.137,85.196,14400000.0
2007-04-03 06:51:00,85.194,85.198,85.185,85.185,12800000.0
2007-04-03 06:52:00,85.169,85.169,85.168,85.168,3200000.0
2007-04-03 06:53:00,85.171,85.19,85.171,85.19,17600000.0
2007-04-03 06:54:00,85.187,85.203,85.187,85.203,14400000.0
2007-04-03 06:55:00,85.162,85.186,85.162,85.184,9000000.0
2007-04-03 06:56:00,85.204,85.205,85.202,85.205,11200000.0
2007-04-03 06:57:00,85.192,85.216,85.192,85.216,14400000.0
2007-04-03 06:58:00,85.214,85.214,85.201,85.207,12800000.0
2007-04-03 06:59:00,85.219,85.231,85.207,85.219,12800000.0
2007-04-03 07:00:00,85.22,85.221,85.206,85.206,16000000.0
2007-04-03 07:01:00,85.191,85.21,85.19,85.191,17600000.0
2007-04-03 07:02:00,85.178,85.183,85.174,85.183,12800000.0
2007-04-03 07:03:00,85.167,85.182,85.163,85.182,12800000.0
2007-04-03 07:04:00,85.186,85.203,85.186,85.203,12800000.0
2007-04-03 07:05:00,85.201,85.206,85.193,85.206,11200000.0
2007-04-03 07:06:00,85.234,85.235,85.215,85.215,12800000.0
2007-04-03 07:07:00,85.205,85.205,85.19,85.19,11600000.0
2007-04-03 07:08:00,85.188,85.196,85.168,85.168,16000000.0
2007-04-03 07:09:00,85.186,85.196,85.186,85.187,12800000.0
2007-04-03 07:10:00,85.157,85.182,85.157,85.182,12800000.0
2007-04-03 07:11:00,85.186,85.189,85.166,85.189,12800000.0
2007-04-03 07:12:00,85.19,85.199,85.189,85.199,12800000.0
2007-04-03 07:13:00,85.188,85.199,85.186,85.189,12800000.0
2007-04-03 07:14:00,85.164,85.183,85.164,85.169,11200000.0
2007-04-03 07:15:00,85.167,85.18,85.167,85.173,11200000.0
2007-04-03 07:16:00,85.184,85.191,85.184,85.187,11200000.0
2007-04-03 07:17:00,85.187,85.19,85.157,85.157,12800000.0
2007-04-03 07:18:00,85.186,85.208,85.186,85.208,17600000.0
2007-04-03 07:19:00,85.188,85.194,85.183,85.185,12800000.0
2007-04-03 07:20:00,85.184,85.192,85.182,85.183,12800000.0
2007-04-03 07:21:00,85.191,85.219,85.191,85.217,12800000.0
2007-04-03 07:22:00,85.209,85.212,85.202,85.207,17000000.0
2007-04-03 07:23:00,85.215,85.221,85.215,85.218,11200000.0
2007-04-03 07:24:00,85.182,85.198,85.182,85.184,14400000.0
2007-04-03 07:25:00,85.183,85.205,85.178,85.193,16000000.0
2007-04-03 07:26:00,85.192,85.192,85.184,85.187,6400000.0
2007-04-03 07:27:00,85.179,85.185,85.167,85.173,16000000.0
2007-04-03 07:28:00,85.181,85.192,85.172,85.192,14400000.0
2007-04-03 07:29:00,85.183,85.183,85.176,85.182,11200000.0
2007-04-03 07:30:00,85.19,85.204,85.19,85.199,9600000.0
2007-04-03 07:31:00,85.198,85.201,85.194,85.198,17600000.0
2007-04-03 07:32:00,85.219,85.228,85.217,85.227,17600000.0
2007-04-03 07:33:00,85.234,85.241,85.234,85.24,7400000.0
2007-04-03 07:34:00,85.233,85.233,85.178,85.178,12800000.0
2007-04-03 07:35:00,85.15,85.176,85.15,85.176,16000000.0
2007-04-03 07:36:00,85.152,85.182,85.152,85.177,11200000.0
2007-04-03 07:37:00,85.158,85.177,85.155,85.163,11200000.0
2007-04-03 07:38:00,85.183,85.183,85.167,85.167,12800000.0
2007-04-03 07:39:00,85.161,85.164,85.151,85.151,11200000.0
2007-04-03 07:40:00,85.145,85.16,85.145,85.159,11200000.0
2007-04-03 07:41:00,85.163,85.17,85.159,85.164,12800000.0
2007-04-03 07:42:00,85.171,85.176,85.167,85.176,12800000.0
2007-04-03 07:43:00,85.172,85.172,85.155,85.155,12200000.0
2007-04-03 07:44:00,85.162,85.164,85.162,85.162,4800000.0
2007-04-03 07:45:00,85.155,85.172,85.147,85.172,11200000.0
2007-04-03 07:46:00,85.163,85.163,85.154,85.158,11200000.0
2007-04-03 07:47:00,85.162,85.172,85.156,85.157,14400000.0
2007-04-03 07:48:00,85.18,85.195,85.179,85.19,14400000.0
2007-04-03 07:49:00,85.193,85.21,85.192,85.192,17600000.0
2007-04-03 07:50:00,85.192,85.195,85.185,85.19,9600000.0
2007-04-03 07:51:00,85.152,85.152,85.079,85.081,12800000.0
2007-04-03 07:52:00,85.072,85.115,85.072,85.108,17600000.0
2007-04-03 07:53:00,85.101,85.106,85.1,85.104,12800000.0
2007-04-03 07:54:00,85.1,85.101,85.08,85.08,12800000.0
2007-04-03 07:55:00,85.092,85.1,85.077,85.1,12800000.0
2007-04-03 07:56:00,85.121,85.121,85.101,85.118,16000000.0
2007-04-03 07:57:00,85.107,85.118,85.107,85.117,11200000.0
2007-04-03 07:58:00,85.117,85.117,85.106,85.11,10000000.0
2007-04-03 07:59:00,85.098,85.098,85.088,85.094,12800000.0
2007-04-03 08:00:00,85.113,85.113,85.111,85.111,8000000.0
2007-04-03 08:01:00,85.116,85.119,85.115,85.118,6400000.0
2007-04-03 08:02:00,85.119,85.143,85.115,85.143,12800000.0
2007-04-03 08:03:00,85.151,85.153,85.137,85.153,11200000.0
2007-04-03 08:04:00,85.157,85.158,85.145,85.148,17600000.0
2007-04-03 08:05:00,85.155,85.168,85.155,85.167,14400000.0
2007-04-03 08:06:00,85.171,85.171,85.154,85.156,12800000.0
2007-04-03 08:07:00,85.139,85.139,85.122,85.13,11200000.0
2007-04-03 08:08:00,85.124,85.125,85.114,85.116,17600000.0
2007-04-03 08:09:00,85.128,85.136,85.12,85.12,12800000.0
2007-04-03 08:10:00,85.115,85.139,85.115,85.124,12800000.0
2007-04-03 08:11:00,85.103,85.105,85.095,85.102,11200000.0
2007-04-03 08:12:00,85.079,85.093,85.079,85.081,16000000.0
2007-04-03 08:13:00,85.074,85.083,85.07,85.079,11200000.0
2007-04-03 08:14:00,85.089,85.108,85.089,85.105,12800000.0
2007-04-03 08:15:00,85.127,85.127,85.094,85.104,16000000.0
2007-04-03 08:16:00,85.114,85.122,85.107,85.122,11200000.0
2007-04-03 08:17:00,85.133,85.14,85.129,85.14,12800000.0
2007-04-03 08:18:00,85.167,85.217,85.167,85.217,12800000.0
2007-04-03 08:19:00,85.22,85.221,85.205,85.21,14400000.0
2007-04-03 08:20:00,85.232,85.268,85.231,85.268,16000000.0
2007-04-03 08:21:00,85.293,85.319,85.293,85.312,17600000.0
2007-04-03 08:22:00,85.314,85.314,85.285,85.285,11200000.0
2007-04-03 08:23:00,85.275,85.275,85.264,85.264,11200000.0
2007-04-03 08:24:00,85.256,85.285,85.256,85.285,4800000.0
2007-04-03 08:25:00,85.293,85.304,85.293,85.302,12800000.0
2007-04-03 08:26:00,85.285,85.297,85.267,85.267,11200000.0
2007-04-03 08:27:00,85.254,85.278,85.254,85.278,12800000.0
2007-04-03 08:28:00,85.276,85.277,85.254,85.277,11200000.0
2007-04-03 08:29:00,85.257,85.257,85.243,85.243,14400000.0
2007-04-03 08:30:00,85.245,85.247,85.235,85.235,11200000.0
2007-04-03 08:31:00,85.23,85.244,85.23,85.244,12800000.0
2007-04-03 08:32:00,85.248,85.256,85.248,85.256,10600000.0
2007-04-03 08:33:00,85.26,85.262,85.253,85.253,11200000.0
2007-04-03 08:34:00,85.242,85.242,85.228,85.228,9600000.0
2007-04-03 08:35:00,85.232,85.237,85.223,85.23,17000000.0
2007-04-03 08:36:00,85.226,85.239,85.226,85.237,17600000.0
2007-04-03 08:37:00,85.223,85.229,85.219,85.225,11200000.0
2007-04-03 08:38:00,85.219,85.227,85.217,85.226,11200000.0
2007-04-03 08:39:00,85.211,85.225,85.209,85.209,16000000.0
2007-04-03 08:40:00,85.221,85.224,85.22,85.221,16000000.0
2007-04-03 08:41:00,85.234,85.242,85.231,85.236,17600000.0
2007-04-03 08:42:00,85.235,85.251,85.235,85.251,12800000.0
2007-04-03 08:43:00,85.241,85.245,85.234,85.241,12800000.0
2007-04-03 08:44:00,85.237,85.245,85.235,85.241,12800000.0
2007-04-03 08:45:00,85.235,85.242,85.231,85.231,16000000.0
2007-04-03 08:46:00,85.22,85.22,85.209,85.209,11200000.0
2007-04-03 08:47:00,85.215,85.223,85.2,85.216,11200000.0
2007-04-03 08:48:00,85.235,85.238,85.23,85.23,12800000.0
2007-04-03 08:49:00,85.246,85.246,85.218,85.234,17600000.0
2007-04-03 08:50:00,85.236,85.263,85.236,85.257,12800000.0
2007-04-03 08:51:00,85.26,85.268,85.256,85.262,17600000.0
2007-04-03 08:52:00,85.262,85.263,85.253,85.262,11200000.0
2007-04-03 08:53:00,85.264,85.264,85.254,85.256,16000000.0
2007-04-03 08:54:00,85.26,85.261,85.26,85.261,3200000.0
2007-04-03 08:55:00,85.271,85.274,85.219,85.219,16000000.0
2007-04-03 08:56:00,85.232,85.237,85.229,85.229,11200000.0
2007-04-03 08:57:00,85.217,85.23,85.217,85.228,11200000.0
2007-04-03 08:58:00,85.223,85.226,85.219,85.226,9600000.0
2007-04-03 08:59:00,85.236,85.238,85.229,85.234,12800000.0
2007-04-03 09:00:00,85.235,85.235,85.223,85.232,17600000.0
2007-04-03 09:01:00,85.233,85.243,85.223,85.223,11200000.0
2007-04-03 09:02:00,85.234,85.243,85.23,85.231,11200000.0
2007-04-03 09:03:00,85.241,85.245,85.228,85.244,15400000.0
2007-04-03 09:04:00,85.237,85.247,85.237,85.247,11200000.0
2007-04-03 09:05:00,85.249,85.263,85.249,85.263,11200000.0
2007-04-03 09:06:00,85.257,85.258,85.237,85.248,12800000.0
2007-04-03 09:07:00,85.243,85.251,85.243,85.245,12800000.0
2007-04-03 09:08:00,85.247,85.255,85.236,85.255,12800000.0
2007-04-03 09:09:00,85.266,85.295,85.266,85.295,17000000.0
2007-04-03 09:10:00,85.277,85.288,85.277,85.287,12800000.0
2007-04-03 09:11:00,85.297,85.302,85.284,85.302,12800000.0
2007-04-03 09:12:00,85.283,85.287,85.279,85.287,12800000.0
2007-04-03 09:13:00,85.281,85.281,85.268,85.277,11200000.0
2007-04-03 09:14:00,85.285,85.297,85.285,85.293,11200000.0
2007-04-03 09:15:00,85.298,85.301,85.279,85.282,11200000.0
2007-04-03 09:16:00,85.278,85.281,85.272,85.272,12800000.0
2007-04-03 09:17:00,85.263,85.276,85.257,85.276,11200000.0
2007-04-03 09:18:00,85.271,85.296,85.271,85.296,14400000.0
2007-04-03 09:19:00,85.295,85.295,85.271,85.282,12800000.0
2007-04-03 09:20:00,85.274,85.28,85.264,85.28,16000000.0
2007-04-03 09:21:00,85.278,85.278,85.262,85.262,11200000.0
2007-04-03 09:22:00,85.257,85.273,85.25,85.273,17600000.0
2007-04-03 09:23:00,85.284,85.284,85.265,85.28,12800000.0
2007-04-03 09:24:00,85.288,85.291,85.281,85.291,9600000.0
2007-04-03 09:25:00,85.279,85.29,85.278,85.283,12800000.0
2007-04-03 09:26:00,85.298,85.307,85.29,85.294,11200000.0
2007-04-03 09:27:00,85.273,85.289,85.273,85.289,11200000.0
2007-04-03 09:28:00,85.274,85.282,85.274,85.274,12800000.0
2007-04-03 09:29:00,85.268,85.275,85.264,85.264,11200000.0
2007-04-03 09:30:00,85.26,85.26,85.246,85.246,12800000.0
2007-04-03 09:31:00,85.241,85.241,85.225,85.225,12800000.0
2007-04-03 09:32:00,85.221,85.233,85.214,85.225,14400000.0
2007-04-03 09:33:00,85.238,85.274,85.238,85.274,12800000.0
2007-04-03 09:34:00,85.276,85.279,85.274,85.274,11200000.0
2007-04-03 09:35:00,85.271,85.271,85.262,85.269,12800000.0
2007-04-03 09:36:00,85.269,85.276,85.269,85.27,9600000.0
2007-04-03 09:37:00,85.265,85.277,85.211,85.274,16000000.0
2007-04-03 09:38:00,85.282,85.314,85.282,85.313,11200000.0
2007-04-03 09:39:00,85.307,85.307,85.281,85.281,12800000.0
2007-04-03 09:40:00,85.276,85.282,85.252,85.263,14400000.0
2007-04-03 09:41:00,85.265,85.303,85.265,85.303,11200000.0
2007-04-03 09:42:00,85.319,85.324,85.307,85.307,16000000.0
2007-04-03 09:43:00,85.299,85.327,85.291,85.291,12800000.0
2007-04-03 09:44:00,85.313,85.366,85.313,85.362,12200000.0
2007-04-03 09:45:00,85.362,85.362,85.343,85.344,12800000.0
2007-04-03 09:46:00,85.335,85.335,85.302,85.31,11200000.0
2007-04-03 09:47:00,85.29,85.306,85.29,85.306,12800000.0
2007-04-03 09:48:00,85.319,85.327,85.306,85.325,11200000.0
2007-04-03 09:49:00,85.351,85.356,85.339,85.339,12800000.0
2007-04-03 09:50:00,85.315,85.315,85.303,85.31,16000000.0
2007-04-03 09:51:00,85.316,85.321,85.311,85.312,16000000.0
2007-04-03 09:52:00,85.301,85.304,85.283,85.293,12800000.0
2007-04-03 09:53:00,85.287,85.315,85.287,85.315,12800000.0
2007-04-03 09:54:00,85.333,85.337,85.333,85.337,3200000.0
2007-04-03 09:55:00,85.334,85.339,85.303,85.303,11200000.0
2007-04-03 09:56:00,85.279,85.279,85.248,85.259,14400000.0
2007-04-03 09:57:00,85.269,85.27,85.255,85.27,17600000.0
2007-04-03 09:58:00,85.283,85.289,85.189,85.289,17000000.0
2007-04-03 09:59:00,85.319,85.33,85.311,85.311,17600000.0
2007-04-03 10:00:00,85.305,85.308,85.295,85.304,11200000.0
2007-04-03 10:01:00,85.301,85.328,85.301,85.328,12800000.0
2007-04-03 10:02:00,85.32,85.32,85.289,85.299,16000000.0
2007-04-03 10:03:00,85.281,85.281,85.258,85.266,11200000.0
2007-04-03 10:04:00,85.264,85.271,85.264,85.271,8000000.0
2007-04-03 10:05:00,85.262,85.262,85.242,85.243,14400000.0
2007-04-03 10:06:00,85.256,85.26,85.237,85.237,16000000.0
2007-04-03 10:07:00,85.228,85.237,85.221,85.237,12800000.0
2007-04-03 10:08:00,85.241,85.249,85.24,85.249,11200000.0
2007-04-03 10:09:00,85.251,85.251,85.236,85.238,12800000.0
2007-04-03 10:10:00,85.235,85.235,85.22,85.226,17600000.0
2007-04-03 10:11:00,85.225,85.233,85.225,85.233,11200000.0
2007-04-03 10:12:00,85.235,85.235,85.22,85.23,12800000.0
2007-04-03 10:13:00,85.224,85.226,85.219,85.222,12800000.0
2007-04-03 10:14:00,85.212,85.219,85.211,85.218,11200000.0
2007-04-03 10:15:00,85.219,85.23,85.219,85.228,12800000.0
2007-04-03 10:16:00,85.243,85.254,85.241,85.249,12200000.0
2007-04-03 10:17:00,85.241,85.25,85.24,85.248,11200000.0
2007-04-03 10:18:00,85.276,85.276,85.255,85.264,11200000.0
2007-04-03 10:19:00,85.266,85.266,85.258,85.258,11200000.0
2007-04-03 10:20:00,85.263,85.263,85.245,85.25,17600000.0
2007-04-03 10:21:00,85.242,85.264,85.242,85.256,16000000.0
2007-04-03 10:22:00,85.253,85.281,85.253,85.279,11200000.0
2007-04-03 10:23:00,85.3,85.301,85.287,85.301,11200000.0
2007-04-03 10:24:00,85.294,85.294,85.289,85.29,12800000.0
2007-04-03 10:25:00,85.301,85.301,85.276,85.279,11200000.0
2007-04-03 10:26:00,85.31,85.339,85.31,85.339,9600000.0
2007-04-03 10:27:00,85.334,85.347,85.33,85.332,11200000.0
2007-04-03 10:28:00,85.323,85.323,85.311,85.319,12800000.0
2007-04-03 10:29:00,85.315,85.315,85.305,85.305,11200000.0
2007-04-03 10:30:00,85.331,85.335,85.318,85.318,11200000.0
2007-04-03 10:31:00,85.328,85.332,85.309,85.332,12800000.0
2007-04-03 10:32:00,85.305,85.325,85.305,85.319,17600000.0
2007-04-03 10:33:00,85.304,85.311,85.302,85.302,11200000.0
2007-04-03 10:34:00,85.318,85.327,85.307,85.307,11200000.0
2007-04-03 10:35:00,85.29,85.29,85.272,85.272,11200000.0
2007-04-03 10:36:00,85.263,85.267,85.26,85.267,11200000.0
2007-04-03 10:37:00,85.274,85.284,85.19,85.275,11200000.0
2007-04-03 10:38:00,85.281,85.301,85.281,85.29,12800000.0
2007-04-03 10:39:00,85.292,85.302,85.292,85.302,11200000.0
2007-04-03 10:40:00,85.293,85.293,85.271,85.271,16000000.0
2007-04-03 10:41:00,85.271,85.281,85.271,85.276,12800000.0
2007-04-03 10:42:00,85.286,85.286,85.265,85.271,11200000.0
2007-04-03 10:43:00,85.25,85.263,85.243,85.263,11200000.0
2007-04-03 10:44:00,85.245,85.245,85.239,85.244,12800000.0
2007-04-03 10:45:00,85.247,85.255,85.246,85.255,12800000.0
2007-04-03 10:46:00,85.258,85.27,85.258,85.269,12800000.0
2007-04-03 10:47:00,85.279,85.286,85.262,85.286,12800000.0
2007-04-03 10:48:00,85.286,85.286,85.274,85.279,12800000.0
2007-04-03 10:49:00,85.282,85.289,85.282,85.289,11200000.0
2007-04-03 10:50:00,85.281,85.296,85.278,85.278,16000000.0
2007-04-03 10:51:00,85.293,85.314,85.293,85.312,17600000.0
2007-04-03 10:52:00,85.29,85.293,85.281,85.286,11200000.0
2007-04-03 10:53:00,85.282,85.287,85.26,85.27,11200000.0
2007-04-03 10:54:00,85.304,85.32,85.299,85.32,17600000.0
2007-04-03 10:55:00,85.32,85.32,85.294,85.294,11200000.0
2007-04-03 10:56:00,85.302,85.317,85.302,85.314,17600000.0
2007-04-03 10:57:00,85.312,85.322,85.312,85.322,16000000.0
2007-04-03 10:58:00,85.306,85.306,85.196,85.281,12800000.0
2007-04-03 10:59:00,85.283,85.289,85.276,85.276,11200000.0
2007-04-03 11:00:00,85.282,85.288,85.282,85.284,12800000.0
2007-04-03 11:01:00,85.319,85.345,85.319,85.343,12800000.0
2007-04-03 11:02:00,85.346,85.347,85.336,85.336,16000000.0
2007-04-03 11:03:00,85.35,85.35,85.331,85.344,12800000.0
2007-04-03 11:04:00,85.348,85.352,85.338,85.339,14400000.0
2007-04-03 11:05:00,85.342,85.349,85.332,85.347,17600000.0
2007-04-03 11:06:00,85.344,85.348,85.332,85.346,17600000.0
2007-04-03 11:07:00,85.345,85.352,85.333,85.352,17600000.0
2007-04-03 11:08:00,85.282,85.346,85.282,85.33,11200000.0
2007-04-03 11:09:00,85.331,85.343,85.33,85.343,17000000.0
2007-04-03 11:10:00,85.342,85.369,85.342,85.365,12800000.0
2007-04-03 11:11:00,85.355,85.355,85.341,85.35,11200000.0
2007-04-03 11:12:00,85.361,85.361,85.352,85.355,17600000.0
2007-04-03 11:13:00,85.363,85.371,85.347,85.369,14400000.0
2007-04-03 11:14:00,85.382,85.382,85.356,85.356,11200000.0
2007-04-03 11:15:00,85.346,85.354,85.342,85.354,11200000.0
2007-04-03 11:16:00,85.359,85.379,85.359,85.374,12800000.0
2007-04-03 11:17:00,85.36,85.371,85.354,85.371,11200000.0
2007-04-03 11:18:00,85.363,85.364,85.352,85.364,12800000.0
2007-04-03 11:19:00,85.352,85.36,85.349,85.359,17600000.0
2007-04-03 11:20:00,85.36,85.363,85.351,85.355,12800000.0
2007-04-03 11:21:00,85.35,85.359,85.342,85.359,14400000.0
2007-04-03 11:22:00,85.361,85.361,85.351,85.36,12800000.0
2007-04-03 11:23:00,85.352,85.352,85.34,85.34,11200000.0
2007-04-03 11:24:00,85.358,85.366,85.353,85.366,12800000.0
2007-04-03 11:25:00,85.354,85.355,85.321,85.341,17600000.0
2007-04-03 11:26:00,85.336,85.338,85.331,85.335,14400000.0
2007-04-03 11:27:00,85.336,85.341,85.324,85.334,11200000.0
2007-04-03 11:28:00,85.332,85.333,85.326,85.327,14400000.0
2007-04-03 11:29:00,85.322,85.332,85.32,85.332,14400000.0
2007-04-03 11:30:00,85.325,85.348,85.325,85.347,13800000.0
2007-04-03 11:31:00,85.346,85.346,85.322,85.322,11200000.0
2007-04-03 11:32:00,85.305,85.306,85.293,85.303,17600000.0
2007-04-03 11:33:00,85.308,85.316,85.299,85.299,12800000.0
2007-04-03 11:34:00,85.299,85.299,85.281,85.281,12800000.0
2007-04-03 11:35:00,85.274,85.301,85.274,85.296,11200000.0
2007-04-03 11:36:00,85.306,85.316,85.303,85.303,12800000.0
2007-04-03 11:37:00,85.302,85.323,85.302,85.318,11200000.0
2007-04-03 11:38:00,85.322,85.329,85.312,85.312,11200000.0
2007-04-03 11:39:00,85.303,85.313,85.295,85.309,11200000.0
2007-04-03 11:40:00,85.307,85.314,85.304,85.309,11200000.0
2007-04-03 11:41:00,85.302,85.302,85.286,85.286,16000000.0
2007-04-03 11:42:00,85.276,85.286,85.269,85.286,17600000.0
2007-04-03 11:43:00,85.292,85.293,85.267,85.293,11200000.0
2007-04-03 11:44:00,85.303,85.303,85.292,85.296,11200000.0
2007-04-03 11:45:00,85.301,85.302,85.289,85.294,14400000.0
2007-04-03 11:46:00,85.274,85.274,85.243,85.252,11200000.0
2007-04-03 11:47:00,85.241,85.247,85.227,85.245,17600000.0
2007-04-03 11:48:00,85.245,85.245,85.224,85.238,11200000.0
2007-04-03 11:49:00,85.232,85.25,85.232,85.241,12800000.0
2007-04-03 11:50:00,85.245,85.253,85.243,85.253,12800000.0
2007-04-03 11:51:00,85.258,85.258,85.245,85.247,11200000.0
2007-04-03 11:52:00,85.262,85.268,85.262,85.268,11200000.0
2007-04-03 11:53:00,85.27,85.275,85.259,85.274,16000000.0
2007-04-03 11:54:00,85.276,85.276,85.266,85.27,14400000.0
2007-04-03 11:55:00,85.263,85.263,85.196,85.257,11200000.0
2007-04-03 11:56:00,85.265,85.297,85.265,85.297,12800000.0
2007-04-03 11:57:00,85.321,85.33,85.317,85.323,13200000.0
2007-04-03 11:58:00,85.323,85.338,85.32,85.33,11200000.0
2007-04-03 11:59:00,85.336,85.336,85.314,85.314,11200000.0
2007-04-03 12:00:00,85.326,85.33,85.326,85.328,11600000.0
2007-04-03 12:01:00,85.335,85.345,85.331,85.342,11200000.0
2007-04-03 12:02:00,85.348,85.354,85.348,85.348,14400000.0
2007-04-03 12:03:00,85.339,85.342,85.329,85.341,11200000.0
2007-04-03 12:04:00,85.36,85.36,85.345,85.358,17600000.0
2007-04-03 12:05:00,85.354,85.354,85.336,85.344,17600000.0
2007-04-03 12:06:00,85.344,85.344,85.321,85.334,12800000.0
2007-04-03 12:07:00,85.345,85.356,85.345,85.349,11200000.0
2007-04-03 12:08:00,85.342,85.356,85.335,85.356,11200000.0
2007-04-03 12:09:00,85.362,85.369,85.359,85.365,14400000.0
2007-04-03 12:10:00,85.348,85.348,85.333,85.333,11200000.0
2007-04-03 12:11:00,85.342,85.348,85.338,85.338,12800000.0
2007-04-03 12:12:00,85.35,85.359,85.348,85.359,11200000.0
2007-04-03 12:13:00,85.358,85.358,85.337,85.341,11200000.0
2007-04-03 12:14:00,85.353,85.353,85.327,85.337,12200000.0
2007-04-03 12:15:00,85.341,85.342,85.337,85.342,12800000.0
2007-04-03 12:16:00,85.329,85.349,85.328,85.349,12800000.0
2007-04-03 12:17:00,85.349,85.352,85.287,85.345,17600000.0
2007-04-03 12:18:00,85.337,85.344,85.315,85.315,16400000.0
2007-04-03 12:19:00,85.32,85.331,85.317,85.331,12800000.0
2007-04-03 12:20:00,85.313,85.313,85.301,85.311,14400000.0
2007-04-03 12:21:00,85.314,85.321,85.313,85.315,11200000.0
2007-04-03 12:22:00,85.308,85.318,85.307,85.317,16000000.0
2007-04-03 12:23:00,85.32,85.334,85.32,85.334,14400000.0
2007-04-03 12:24:00,85.333,85.333,85.321,85.323,12800000.0
2007-04-03 12:25:00,85.329,85.33,85.325,85.33,11200000.0
2007-04-03 12:26:00,85.331,85.354,85.331,85.354,11200000.0
2007-04-03 12:27:00,85.377,85.377,85.358,85.365,11200000.0
2007-04-03 12:28:00,85.361,85.368,85.349,85.349,12800000.0
2007-04-03 12:29:00,85.354,85.367,85.352,85.356,17600000.0
2007-04-03 12:30:00,85.351,85.371,85.351,85.371,17600000.0
2007-04-03 12:31:00,85.348,85.356,85.337,85.345,12800000.0
2007-04-03 12:32:00,85.346,85.363,85.346,85.357,12800000.0
2007-04-03 12:33:00,85.362,85.368,85.358,85.368,14400000.0
2007-04-03 12:34:00,85.368,85.388,85.368,85.388,12800000.0
2007-04-03 12:35:00,85.39,85.394,85.383,85.384,11200000.0
2007-04-03 12:36:00,85.396,85.413,85.396,85.413,11200000.0
2007-04-03 12:37:00,85.403,85.403,85.37,85.373,11200000.0
2007-04-03 12:38:00,85.38,85.389,85.284,85.389,17600000.0
2007-04-03 12:39:00,85.393,85.394,85.378,85.378,16000000.0
2007-04-03 12:40:00,85.371,85.376,85.354,85.375,16000000.0
2007-04-03 12:41:00,85.373,85.377,85.356,85.356,12800000.0
2007-04-03 12:42:00,85.36,85.369,85.36,85.369,14400000.0
2007-04-03 12:43:00,85.373,85.373,85.357,85.365,12800000.0
2007-04-03 12:44:00,85.367,85.379,85.363,85.378,17000000.0
2007-04-03 12:45:00,85.384,85.395,85.379,85.395,16000000.0
2007-04-03 12:46:00,85.394,85.404,85.392,85.399,12800000.0
2007-04-03 12:47:00,85.398,85.413,85.394,85.401,12800000.0
2007-04-03 12:48:00,85.384,85.384,85.371,85.384,12800000.0
2007-04-03 12:49:00,85.384,85.388,85.374,85.388,16000000.0
2007-04-03 12:50:00,85.394,85.394,85.376,85.376,14400000.0
2007-04-03 12:51:00,85.379,85.384,85.376,85.379,11200000.0
2007-04-03 12:52:00,85.388,85.394,85.384,85.394,11200000.0
2007-04-03 12:53:00,85.39,85.398,85.388,85.398,11200000.0
2007-04-03 12:54:00,85.411,85.411,85.397,85.398,12800000.0
2007-04-03 12:55:00,85.398,85.398,85.388,85.388,16000000.0
2007-04-03 12:56:00,85.395,85.395,85.385,85.389,11200000.0
2007-04-03 12:57:00,85.395,85.399,85.389,85.389,11600000.0
2007-04-03 12:58:00,85.391,85.404,85.388,85.396,17600000.0
2007-04-03 12:59:00,85.385,85.389,85.363,85.363,16000000.0
2007-04-03 13:00:00,85.352,85.366,85.348,85.366,12200000.0
2007-04-03 13:01:00,85.362,85.365,85.356,85.358,14400000.0
2007-04-03 13:02:00,85.366,85.366,85.353,85.362,12800000.0
2007-04-03 13:03:00,85.37,85.375,85.357,85.369,16000000.0
2007-04-03 13:04:00,85.371,85.4,85.371,85.4,11200000.0
2007-04-03 13:05:00,85.375,85.38,85.372,85.38,12200000.0
2007-04-03 13:06:00,85.381,85.381,85.369,85.371,8000000.0
2007-04-03 13:08:00,85.392,85.392,85.374,85.39,17600000.0
2007-04-03 13:09:00,85.399,85.403,85.393,85.403,12800000.0
2007-04-03 13:10:00,85.389,85.395,85.369,85.392,16400000.0
2007-04-03 13:11:00,85.375,85.4,85.373,85.397,11200000.0
2007-04-03 13:12:00,85.403,85.422,85.403,85.417,12800000.0
2007-04-03 13:13:00,85.419,85.425,85.414,85.416,17600000.0
2007-04-03 13:14:00,85.413,85.418,85.406,85.406,12800000.0
2007-04-03 13:15:00,85.42,85.42,85.409,85.416,12800000.0
2007-04-03 13:16:00,85.405,85.42,85.398,85.42,17600000.0
2007-04-03 13:17:00,85.408,85.424,85.407,85.424,12800000.0
2007-04-03 13:18:00,85.415,85.418,85.399,85.401,11200000.0
2007-04-03 13:19:00,85.413,85.424,85.411,85.424,16000000.0
2007-04-03 13:20:00,85.423,85.423,85.416,85.416,3200000.0
2007-04-03 13:21:00,85.414,85.423,85.41,85.421,11200000.0
2007-04-03 13:22:00,85.412,85.412,85.403,85.41,14400000.0
2007-04-03 13:23:00,85.413,85.413,85.4,85.408,12800000.0
2007-04-03 13:24:00,85.404,85.404,85.389,85.391,6400000.0
2007-04-03 13:25:00,85.383,85.389,85.381,85.381,17600000.0
2007-04-03 13:26:00,85.372,85.387,85.368,85.381,17600000.0
2007-04-03 13:27:00,85.388,85.418,85.388,85.404,12800000.0
2007-04-03 13:28:00,85.405,85.413,85.315,85.413,16000000.0
2007-04-03 13:29:00,85.414,85.418,85.411,85.411,11600000.0
2007-04-03 13:30:00,85.419,85.419,85.412,85.412,12800000.0
2007-04-03 13:31:00,85.421,85.434,85.421,85.434,11200000.0
2007-04-03 13:32:00,85.432,85.432,85.426,85.432,11200000.0
2007-04-03 13:33:00,85.427,85.428,85.419,85.419,18600000.0
2007-04-03 13:34:00,85.431,85.437,85.431,85.433,6400000.0
2007-04-03 13:35:00,85.448,85.448,85.434,85.434,36800000.0
2007-04-03 13:36:00,85.436,85.436,85.411,85.411,17600000.0
2007-04-03 13:37:00,85.4,85.408,85.394,85.408,14400000.0
2007-04-03 13:38:00,85.414,85.416,85.405,85.411,33000000.0
2007-04-03 13:39:00,85.425,85.437,85.425,85.437,14200000.0
2007-04-03 13:40:00,85.428,85.435,85.424,85.424,40000000.0
2007-04-03 13:41:00,85.426,85.426,85.41,85.417,16000000.0
2007-04-03 13:42:00,85.414,85.419,85.41,85.41,11200000.0
2007-04-03 13:43:00,85.415,85.415,85.402,85.415,27200000.0
2007-04-03 13:44:00,85.42,85.427,85.416,85.418,33600000.0
2007-04-03 13:45:00,85.444,85.466,85.444,85.454,20800000.0
2007-04-03 13:46:00,85.462,85.466,85.457,85.461,24000000.0
2007-04-03 13:47:00,85.46,85.465,85.46,85.46,12800000.0
2007-04-03 13:48:00,85.461,85.467,85.455,85.456,12800000.0
2007-04-03 13:49:00,85.458,85.467,85.458,85.46,17600000.0
2007-04-03 13:50:00,85.45,85.463,85.446,85.459,10600000.0
2007-04-03 13:51:00,85.461,85.469,85.461,85.469,24400000.0
2007-04-03 13:52:00,85.456,85.467,85.451,85.451,12800000.0
2007-04-03 13:53:00,85.457,85.469,85.453,85.453,17600000.0
2007-04-03 13:54:00,85.461,85.461,85.451,85.456,25600000.0
2007-04-03 13:55:00,85.452,85.464,85.452,85.455,14400000.0
2007-04-03 13:56:00,85.467,85.473,85.457,85.457,14800000.0
2007-04-03 13:57:00,85.455,85.455,85.442,85.445,28800000.0
2007-04-03 13:58:00,85.444,85.448,85.442,85.442,14400000.0
2007-04-03 13:59:00,85.449,85.449,85.426,85.426,32000000.0
2007-04-03 14:00:00,85.43,85.443,85.43,85.432,48000000.0
2007-04-03 14:01:00,85.44,85.449,85.437,85.449,31400000.0
2007-04-03 14:02:00,85.457,85.467,85.457,85.459,14400000.0
2007-04-03 14:03:00,85.478,85.48,85.468,85.468,14400000.0
2007-04-03 14:04:00,85.466,85.467,85.462,85.462,11200000.0
2007-04-03 14:05:00,85.464,85.47,85.464,85.47,24000000.0
2007-04-03 14:06:00,85.474,85.487,85.474,85.487,36800000.0
2007-04-03 14:07:00,85.495,85.498,85.484,85.498,40000000.0
2007-04-03 14:08:00,85.506,85.55,85.506,85.539,16000000.0
2007-04-03 14:09:00,85.57,85.592,85.57,85.587,33600000.0
2007-04-03 14:10:00,85.581,85.584,85.574,85.574,33600000.0
2007-04-03 14:11:00,85.568,85.568,85.536,85.536,14400000.0
2007-04-03 14:12:00,85.512,85.515,85.502,85.502,27200000.0
2007-04-03 14:13:00,85.495,85.495,85.487,85.493,14400000.0
2007-04-03 14:14:00,85.51,85.51,85.501,85.506,12800000.0
2007-04-03 14:15:00,85.492,85.498,85.489,85.489,28800000.0
2007-04-03 14:16:00,85.498,85.504,85.487,85.491,25600000.0
2007-04-03 14:17:00,85.488,85.51,85.488,85.508,12800000.0
2007-04-03 14:18:00,85.523,85.523,85.508,85.513,16000000.0
2007-04-03 14:19:00,85.51,85.53,85.51,85.53,12800000.0
2007-04-03 14:20:00,85.552,85.572,85.546,85.546,25600000.0
2007-04-03 14:21:00,85.563,85.581,85.563,85.577,28800000.0
2007-04-03 14:22:00,85.573,85.573,85.56,85.56,6400000.0
2007-04-03 14:23:00,85.568,85.583,85.568,85.577,48000000.0
2007-04-03 14:24:00,85.581,85.609,85.577,85.609,12800000.0
2007-04-03 14:25:00,85.601,85.612,85.597,85.597,12800000.0
2007-04-03 14:26:00,85.595,85.607,85.595,85.604,12800000.0
2007-04-03 14:27:00,85.604,85.612,85.596,85.6,17600000.0
2007-04-03 14:28:00,85.592,85.592,85.573,85.573,11200000.0
2007-04-03 14:29:00,85.566,85.566,85.554,85.56,36800000.0
2007-04-03 14:30:00,85.563,85.568,85.56,85.567,21800000.0
2007-04-03 14:31:00,85.569,85.572,85.565,85.565,20800000.0
2007-04-03 14:32:00,85.564,85.574,85.558,85.574,11200000.0
2007-04-03 14:33:00,85.565,85.565,85.552,85.552,24000000.0
2007-04-03 14:34:00,85.542,85.542,85.53,85.533,9600000.0
2007-04-03 14:35:00,85.529,85.529,85.519,85.519,14400000.0
2007-04-03 14:36:00,85.526,85.526,85.526,85.526,3200000.0
2007-04-03 14:37:00,85.54,85.54,85.503,85.503,11200000.0
2007-04-03 14:38:00,85.496,85.511,85.496,85.511,56000000.0
2007-04-03 14:39:00,85.515,85.515,85.495,85.498,12800000.0
2007-04-03 14:40:00,85.474,85.485,85.459,85.473,14400000.0
2007-04-03 14:41:00,85.497,85.52,85.497,85.518,54800000.0
2007-04-03 14:42:00,85.528,85.541,85.526,85.541,12800000.0
2007-04-03 14:43:00,85.539,85.542,85.537,85.54,25600000.0
2007-04-03 14:44:00,85.544,85.55,85.541,85.55,8000000.0
2007-04-03 14:45:00,85.547,85.547,85.53,85.542,10600000.0
2007-04-03 14:46:00,85.53,85.541,85.53,85.538,11200000.0
2007-04-03 14:47:00,85.546,85.547,85.533,85.536,16000000.0
2007-04-03 14:48:00,85.531,85.531,85.525,85.525,19200000.0
2007-04-03 14:49:00,85.531,85.531,85.513,85.513,32000000.0
2007-04-03 14:50:00,85.52,85.53,85.52,85.525,28800000.0
2007-04-03 14:51:00,85.525,85.534,85.525,85.534,32000000.0
2007-04-03 14:52:00,85.529,85.529,85.507,85.525,12800000.0
2007-04-03 14:53:00,85.531,85.536,85.521,85.521,17000000.0
2007-04-03 14:54:00,85.536,85.539,85.533,85.534,12800000.0
2007-04-03 14:55:00,85.5,85.518,85.5,85.511,16000000.0
2007-04-03 14:56:00,85.523,85.537,85.523,85.53,12200000.0
2007-04-03 14:57:00,85.536,85.536,85.501,85.501,12800000.0
2007-04-03 14:58:00,85.506,85.52,85.501,85.515,17600000.0
2007-04-03 14:59:00,85.518,85.519,85.509,85.515,16000000.0
2007-04-03 15:00:00,85.514,85.515,85.507,85.514,14400000.0
2007-04-03 15:01:00,85.499,85.501,85.491,85.491,12800000.0
2007-04-03 15:02:00,85.492,85.494,85.479,85.494,27200000.0
2007-04-03 15:03:00,85.519,85.529,85.519,85.526,12800000.0
2007-04-03 15:04:00,85.562,85.583,85.538,85.538,11200000.0
2007-04-03 15:05:00,85.534,85.537,85.529,85.535,11200000.0
2007-04-03 15:06:00,85.532,85.532,85.522,85.522,11200000.0
2007-04-03 15:07:00,85.538,85.538,85.526,85.529,25000000.0
2007-04-03 15:08:00,85.524,85.527,85.519,85.519,4800000.0
2007-04-03 15:09:00,85.503,85.519,85.503,85.504,16000000.0
2007-04-03 15:10:00,85.525,85.53,85.525,85.53,6400000.0
2007-04-03 15:11:00,85.542,85.551,85.541,85.545,30800000.0
2007-04-03 15:12:00,85.552,85.552,85.544,85.547,12800000.0
2007-04-03 15:13:00,85.536,85.547,85.535,85.535,44800000.0
2007-04-03 15:14:00,85.546,85.563,85.546,85.558,35200000.0
2007-04-03 15:15:00,85.561,85.566,85.56,85.565,22400000.0
2007-04-03 15:16:00,85.561,85.569,85.558,85.558,36800000.0
2007-04-03 15:17:00,85.54,85.545,85.528,85.534,22400000.0
2007-04-03 15:18:00,85.55,85.558,85.55,85.558,22400000.0
2007-04-03 15:19:00,85.56,85.571,85.56,85.562,16000000.0
2007-04-03 15:20:00,85.555,85.563,85.555,85.563,24000000.0
2007-04-03 15:21:00,85.54,85.559,85.537,85.557,14400000.0
2007-04-03 15:22:00,85.564,85.565,85.561,85.565,11200000.0
2007-04-03 15:23:00,85.569,85.574,85.569,85.574,48000000.0
2007-04-03 15:24:00,85.574,85.574,85.559,85.566,25600000.0
2007-04-03 15:25:00,85.558,85.559,85.544,85.544,27200000.0
2007-04-03 15:26:00,85.553,85.563,85.545,85.555,40000000.0
2007-04-03 15:27:00,85.543,85.563,85.532,85.563,28200000.0
2007-04-03 15:28:00,85.595,85.601,85.588,85.588,69200000.0
2007-04-03 15:29:00,85.59,85.595,85.505,85.594,46400000.0
2007-04-03 15:30:00,85.491,85.583,85.456,85.499,115200000.0
2007-04-03 15:31:00,85.609,85.61,85.602,85.607,60800000.0
2007-04-03 15:32:00,85.609,85.616,85.609,85.615,30400000.0
2007-04-03 15:33:00,85.613,85.615,85.603,85.603,30400000.0
2007-04-03 15:34:00,85.59,85.609,85.585,85.597,22400000.0
2007-04-03 15:35:00,85.61,85.614,85.604,85.605,33600000.0
2007-04-03 15:36:00,85.59,85.597,85.567,85.584,32000000.0
2007-04-03 15:37:00,85.605,85.632,85.605,85.632,30400000.0
2007-04-03 15:38:00,85.635,85.635,85.627,85.634,58600000.0
2007-04-03 15:39:00,85.636,85.636,85.623,85.623,36800000.0
2007-04-03 15:40:00,85.616,85.616,85.607,85.611,35200000.0
2007-04-03 15:41:00,85.613,85.618,85.607,85.612,25600000.0
2007-04-03 15:42:00,85.611,85.617,85.609,85.617,43200000.0
2007-04-03 15:43:00,85.614,85.618,85.609,85.611,27200000.0
2007-04-03 15:44:00,85.589,85.607,85.589,85.604,12800000.0
2007-04-03 15:45:00,85.597,85.597,85.568,85.58,16000000.0
2007-04-03 15:46:00,85.591,85.591,85.573,85.581,14400000.0
2007-04-03 15:47:00,85.592,85.597,85.585,85.591,29800000.0
2007-04-03 15:48:00,85.58,85.587,85.563,85.576,27200000.0
2007-04-03 15:49:00,85.599,85.608,85.598,85.608,11200000.0
2007-04-03 15:50:00,85.604,85.609,85.599,85.609,11200000.0
2007-04-03 15:51:00,85.611,85.611,85.603,85.608,12800000.0
2007-04-03 15:52:00,85.608,85.608,85.592,85.592,21200000.0
2007-04-03 15:53:00,85.584,85.584,85.572,85.578,24000000.0
2007-04-03 15:54:00,85.57,85.57,85.558,85.562,28800000.0
2007-04-03 15:55:00,85.555,85.56,85.551,85.559,24000000.0
2007-04-03 15:56:00,85.552,85.566,85.552,85.566,51600000.0
2007-04-03 15:57:00,85.559,85.565,85.557,85.557,12800000.0
2007-04-03 15:58:00,85.564,85.581,85.564,85.575,19200000.0
2007-04-03 15:59:00,85.581,85.609,85.581,85.602,36800000.0
2007-04-03 16:00:00,85.588,85.634,85.588,85.634,50600000.0
2007-04-03 16:01:00,85.637,85.647,85.637,85.644,41600000.0
2007-04-03 16:02:00,85.627,85.635,85.627,85.631,6400000.0
2007-04-03 16:03:00,85.625,85.641,85.625,85.634,64000000.0
2007-04-03 16:04:00,85.631,85.631,85.602,85.602,44800000.0
2007-04-03 16:05:00,85.603,85.614,85.584,85.614,48000000.0
2007-04-03 16:06:00,85.628,85.644,85.628,85.634,35200000.0
2007-04-03 16:07:00,85.636,85.636,85.614,85.632,32000000.0
2007-04-03 16:08:00,85.621,85.627,85.614,85.627,44800000.0
2007-04-03 16:09:00,85.634,85.634,85.625,85.633,44800000.0
2007-04-03 16:10:00,85.655,85.655,85.644,85.65,42000000.0
2007-04-03 16:11:00,85.652,85.654,85.648,85.652,14400000.0
2007-04-03 16:12:00,85.659,85.675,85.659,85.666,55400000.0
2007-04-03 16:13:00,85.659,85.66,85.651,85.656,11200000.0
2007-04-03 16:14:00,85.653,85.657,85.648,85.65,49600000.0
2007-04-03 16:15:00,85.664,85.664,85.655,85.657,59200000.0
2007-04-03 16:16:00,85.652,85.668,85.652,85.668,17600000.0
2007-04-03 16:17:00,85.664,85.678,85.662,85.678,37800000.0
2007-04-03 16:18:00,85.674,85.678,85.671,85.672,11200000.0
2007-04-03 16:19:00,85.663,85.678,85.663,85.678,22400000.0
2007-04-03 16:20:00,85.675,85.68,85.669,85.68,11200000.0
2007-04-03 16:21:00,85.68,85.686,85.679,85.681,27200000.0
2007-04-03 16:22:00,85.682,85.687,85.679,85.682,41600000.0
2007-04-03 16:23:00,85.683,85.691,85.68,85.686,43200000.0
2007-04-03 16:24:00,85.682,85.689,85.676,85.679,17600000.0
2007-04-03 16:25:00,85.687,85.691,85.684,85.688,33600000.0
2007-04-03 16:26:00,85.685,85.695,85.685,85.692,17600000.0
2007-04-03 16:27:00,85.686,85.686,85.671,85.671,35600000.0
2007-04-03 16:28:00,85.665,85.67,85.657,85.667,27200000.0
2007-04-03 16:29:00,85.681,85.682,85.673,85.682,11200000.0
2007-04-03 16:30:00,85.684,85.685,85.677,85.677,6400000.0
2007-04-03 16:31:00,85.67,85.67,85.646,85.646,41000000.0
2007-04-03 16:32:00,85.641,85.677,85.641,85.677,12800000.0
2007-04-03 16:33:00,85.675,85.675,85.656,85.656,27200000.0
2007-04-03 16:34:00,85.645,85.661,85.634,85.661,35200000.0
2007-04-03 16:35:00,85.642,85.645,85.636,85.644,52800000.0
2007-04-03 16:36:00,85.634,85.634,85.615,85.628,51200000.0
2007-04-03 16:37:00,85.606,85.606,85.594,85.595,41600000.0
2007-04-03 16:38:00,85.588,85.589,85.571,85.571,40000000.0
2007-04-03 16:39:00,85.579,85.601,85.579,85.601,35200000.0
2007-04-03 16:40:00,85.602,85.606,85.591,85.606,56000000.0
2007-04-03 16:41:00,85.605,85.614,85.598,85.613,73600000.0
2007-04-03 16:42:00,85.607,85.618,85.598,85.616,53800000.0
2007-04-03 16:43:00,85.623,85.623,85.612,85.619,17600000.0
2007-04-03 16:44:00,85.626,85.631,85.622,85.631,11200000.0
2007-04-03 16:45:00,85.61,85.634,85.601,85.629,57000000.0
2007-04-03 16:46:00,85.631,85.643,85.631,85.643,11200000.0
2007-04-03 16:47:00,85.65,85.66,85.644,85.659,70400000.0
2007-04-03 16:48:00,85.652,85.666,85.652,85.654,52800000.0
2007-04-03 16:49:00,85.639,85.646,85.634,85.639,36800000.0
2007-04-03 16:50:00,85.631,85.652,85.629,85.652,74600000.0
2007-04-03 16:51:00,85.645,85.659,85.64,85.641,32000000.0
2007-04-03 16:52:00,85.628,85.635,85.628,85.634,46400000.0
2007-04-03 16:53:00,85.626,85.632,85.617,85.617,30400000.0
2007-04-03 16:54:00,85.621,85.637,85.621,85.637,11200000.0
2007-04-03 16:55:00,85.633,85.633,85.619,85.621,27200000.0
2007-04-03 16:56:00,85.602,85.614,85.601,85.604,36800000.0
2007-04-03 16:57:00,85.598,85.604,85.598,85.601,19200000.0
2007-04-03 16:58:00,85.578,85.578,85.555,85.577,12800000.0
2007-04-03 16:59:00,85.57,85.57,85.549,85.551,51200000.0
2007-04-03 17:00:00,85.548,85.554,85.542,85.553,49600000.0
2007-04-03 17:01:00,85.557,85.572,85.555,85.572,40000000.0
2007-04-03 17:02:00,85.565,85.577,85.55,85.55,33600000.0
2007-04-03 17:03:00,85.572,85.572,85.551,85.554,44800000.0
2007-04-03 17:04:00,85.552,85.552,85.541,85.543,41600000.0
2007-04-03 17:05:00,85.525,85.525,85.505,85.505,54400000.0
2007-04-03 17:06:00,85.509,85.509,85.501,85.501,59600000.0
2007-04-03 17:07:00,85.51,85.549,85.51,85.545,35200000.0
2007-04-03 17:08:00,85.554,85.557,85.548,85.551,68800000.0
2007-04-03 17:09:00,85.556,85.556,85.547,85.552,58600000.0
2007-04-03 17:10:00,85.562,85.562,85.552,85.555,26000000.0
2007-04-03 17:11:00,85.541,85.558,85.541,85.557,38400000.0
2007-04-03 17:12:00,85.554,85.564,85.553,85.564,25600000.0
2007-04-03 17:13:00,85.568,85.584,85.568,85.584,28800000.0
2007-04-03 17:14:00,85.576,85.576,85.568,85.573,22400000.0
2007-04-03 17:15:00,85.568,85.57,85.56,85.563,19200000.0
2007-04-03 17:16:00,85.56,85.562,85.547,85.547,17600000.0
2007-04-03 17:17:00,85.561,85.574,85.561,85.566,38400000.0
2007-04-03 17:18:00,85.563,85.571,85.557,85.558,57600000.0
2007-04-03 17:19:00,85.559,85.568,85.559,85.568,24000000.0
2007-04-03 17:20:00,85.557,85.574,85.557,85.574,16000000.0
2007-04-03 17:21:00,85.602,85.607,85.597,85.599,28200000.0
2007-04-03 17:22:00,85.583,85.586,85.575,85.586,19200000.0
2007-04-03 17:23:00,85.579,85.579,85.564,85.567,11200000.0
2007-04-03 17:24:00,85.567,85.572,85.559,85.57,12200000.0
2007-04-03 17:25:00,85.543,85.558,85.535,85.558,17600000.0
2007-04-03 17:26:00,85.566,85.569,85.559,85.559,6400000.0
2007-04-03 17:27:00,85.558,85.56,85.55,85.554,46400000.0
2007-04-03 17:28:00,85.557,85.565,85.55,85.556,9000000.0
2007-04-03 17:29:00,85.554,85.575,85.553,85.575,27000000.0
2007-04-03 17:30:00,85.574,85.584,85.574,85.581,17600000.0
2007-04-03 17:31:00,85.58,85.582,85.551,85.571,88000000.0
2007-04-03 17:32:00,85.548,85.575,85.548,85.559,52200000.0
2007-04-03 17:33:00,85.577,85.582,85.576,85.582,36800000.0
2007-04-03 17:34:00,85.543,85.574,85.543,85.56,63200000.0
2007-04-03 17:35:00,85.568,85.568,85.542,85.542,43200000.0
2007-04-03 17:36:00,85.573,85.573,85.549,85.549,33600000.0
2007-04-03 17:37:00,85.558,85.567,85.557,85.561,16000000.0
2007-04-03 17:38:00,85.564,85.571,85.563,85.569,35200000.0
2007-04-03 17:39:00,85.564,85.579,85.561,85.579,16000000.0
2007-04-03 17:40:00,85.583,85.594,85.582,85.582,75200000.0
2007-04-03 17:41:00,85.586,85.59,85.582,85.582,12800000.0
2007-04-03 17:42:00,85.587,85.587,85.573,85.578,12800000.0
2007-04-03 17:43:00,85.586,85.589,85.573,85.586,17600000.0
2007-04-03 17:44:00,85.59,85.594,85.576,85.594,30400000.0
2007-04-03 17:45:00,85.583,85.594,85.583,85.592,30400000.0
2007-04-03 17:46:00,85.595,85.595,85.582,85.582,41000000.0
2007-04-03 17:47:00,85.581,85.583,85.574,85.574,57600000.0
2007-04-03 17:48:00,85.578,85.578,85.567,85.568,57600000.0
2007-04-03 17:49:00,85.571,85.589,85.571,85.581,45800000.0
2007-04-03 17:50:00,85.578,85.582,85.575,85.582,9600000.0
2007-04-03 17:51:00,85.593,85.608,85.593,85.608,49600000.0
2007-04-03 17:52:00,85.612,85.631,85.612,85.631,43200000.0
2007-04-03 17:53:00,85.633,85.633,85.623,85.633,33600000.0
2007-04-03 17:54:00,85.634,85.64,85.629,85.64,38400000.0
2007-04-03 17:55:00,85.638,85.638,85.59,85.59,39400000.0
2007-04-03 17:56:00,85.537,85.561,85.537,85.561,44800000.0
2007-04-03 17:57:00,85.562,85.586,85.559,85.586,36800000.0
2007-04-03 17:58:00,85.571,85.576,85.562,85.562,17000000.0
2007-04-03 17:59:00,85.586,85.587,85.574,85.586,61800000.0
2007-04-03 18:00:00,85.583,85.583,85.569,85.573,51200000.0
2007-04-03 18:01:00,85.575,85.589,85.575,85.589,31800000.0
2007-04-03 18:02:00,85.599,85.599,85.574,85.574,23400000.0
2007-04-03 18:03:00,85.584,85.591,85.58,85.591,36800000.0
2007-04-03 18:04:00,85.613,85.623,85.59,85.59,33600000.0
2007-04-03 18:05:00,85.586,85.592,85.58,85.589,12800000.0
2007-04-03 18:06:00,85.584,85.584,85.516,85.535,30400000.0
2007-04-03 18:07:00,85.514,85.526,85.503,85.526,11200000.0
2007-04-03 18:08:00,85.528,85.533,85.517,85.517,84200000.0
2007-04-03 18:09:00,85.505,85.537,85.505,85.532,33000000.0
2007-04-03 18:10:00,85.534,85.542,85.527,85.541,16000000.0
2007-04-03 18:11:00,85.547,85.554,85.539,85.554,12800000.0
2007-04-03 18:12:00,85.565,85.565,85.555,85.561,12800000.0
2007-04-03 18:13:00,85.56,85.565,85.558,85.558,27200000.0
2007-04-03 18:14:00,85.568,85.575,85.568,85.569,19200000.0
2007-04-03 18:15:00,85.572,85.572,85.559,85.57,30400000.0
2007-04-03 18:16:00,85.561,85.572,85.558,85.572,56400000.0
2007-04-03 18:17:00,85.548,85.557,85.54,85.552,42600000.0
2007-04-03 18:18:00,85.549,85.549,85.538,85.548,30400000.0
2007-04-03 18:19:00,85.543,85.549,85.532,85.547,46400000.0
2007-04-03 18:20:00,85.555,85.563,85.555,85.563,43200000.0
2007-04-03 18:21:00,85.559,85.559,85.546,85.549,12800000.0
2007-04-03 18:22:00,85.556,85.556,85.531,85.532,33000000.0
2007-04-03 18:23:00,85.56,85.564,85.553,85.564,46800000.0
2007-04-03 18:24:00,85.568,85.568,85.536,85.536,52800000.0
2007-04-03 18:25:00,85.56,85.56,85.544,85.548,33600000.0
2007-04-03 18:26:00,85.541,85.541,85.53,85.535,12800000.0
2007-04-03 18:27:00,85.528,85.528,85.503,85.51,33600000.0
2007-04-03 18:28:00,85.492,85.494,85.487,85.487,12800000.0
2007-04-03 18:29:00,85.483,85.486,85.479,85.483,25600000.0
2007-04-03 18:30:00,85.468,85.468,85.443,85.45,36200000.0
2007-04-03 18:31:00,85.463,85.463,85.448,85.461,10600000.0
2007-04-03 18:32:00,85.465,85.471,85.464,85.469,70400000.0
2007-04-03 18:33:00,85.477,85.484,85.477,85.484,32000000.0
2007-04-03 18:34:00,85.467,85.47,85.455,85.47,19200000.0
2007-04-03 18:35:00,85.457,85.471,85.456,85.467,43200000.0
2007-04-03 18:36:00,85.481,85.481,85.459,85.461,6400000.0
2007-04-03 18:37:00,85.45,85.46,85.45,85.451,36800000.0
2007-04-03 18:38:00,85.448,85.456,85.444,85.456,49600000.0
2007-04-03 18:39:00,85.459,85.47,85.459,85.47,76200000.0
2007-04-03 18:40:00,85.467,85.474,85.456,85.456,65000000.0
2007-04-03 18:41:00,85.441,85.457,85.441,85.451,72000000.0
2007-04-03 18:42:00,85.471,85.476,85.466,85.472,77800000.0
2007-04-03 18:43:00,85.476,85.485,85.476,85.485,50000000.0
2007-04-03 18:44:00,85.486,85.496,85.484,85.496,30400000.0
2007-04-03 18:45:00,85.495,85.5,85.479,85.492,12800000.0
2007-04-03 18:46:00,85.494,85.499,85.48,85.483,12800000.0
2007-04-03 18:47:00,85.482,85.492,85.482,85.484,14400000.0
2007-04-03 18:48:00,85.489,85.49,85.485,85.49,28800000.0
2007-04-03 18:49:00,85.493,85.499,85.482,85.486,24000000.0
2007-04-03 18:50:00,85.494,85.504,85.493,85.499,46400000.0
2007-04-03 18:51:00,85.496,85.507,85.493,85.507,12800000.0
2007-04-03 18:52:00,85.507,85.517,85.507,85.514,18600000.0
2007-04-03 18:53:00,85.518,85.525,85.515,85.521,30400000.0
2007-04-03 18:54:00,85.513,85.52,85.506,85.506,19200000.0
2007-04-03 18:55:00,85.509,85.51,85.498,85.503,22400000.0
2007-04-03 18:56:00,85.519,85.523,85.513,85.514,16000000.0
2007-04-03 18:57:00,85.524,85.525,85.521,85.521,18600000.0
2007-04-03 18:58:00,85.523,85.523,85.512,85.514,32000000.0
2007-04-03 18:59:00,85.513,85.52,85.512,85.513,32000000.0
2007-04-03 19:00:00,85.509,85.51,85.501,85.508,14800000.0
2007-04-03 19:01:00,85.505,85.507,85.498,85.498,11200000.0
2007-04-03 19:02:00,85.491,85.491,85.481,85.481,43200000.0
2007-04-03 19:03:00,85.487,85.49,85.485,85.49,14400000.0
2007-04-03 19:04:00,85.485,85.488,85.479,85.488,9600000.0
2007-04-03 19:05:00,85.492,85.497,85.486,85.497,17600000.0
2007-04-03 19:06:00,85.498,85.505,85.492,85.502,56400000.0
2007-04-03 19:07:00,85.49,85.495,85.483,85.483,35600000.0
2007-04-03 19:08:00,85.496,85.498,85.487,85.498,22400000.0
2007-04-03 19:09:00,85.483,85.492,85.479,85.479,12200000.0
2007-04-03 19:10:00,85.502,85.504,85.497,85.499,17600000.0
2007-04-03 19:11:00,85.482,85.482,85.473,85.478,17600000.0
2007-04-03 19:12:00,85.494,85.501,85.491,85.491,23400000.0
2007-04-03 19:13:00,85.473,85.487,85.47,85.487,15400000.0
2007-04-03 19:14:00,85.48,85.483,85.463,85.463,12800000.0
2007-04-03 19:15:00,85.485,85.485,85.456,85.479,16000000.0
2007-04-03 19:16:00,85.492,85.492,85.472,85.483,12800000.0
2007-04-03 19:17:00,85.496,85.497,85.491,85.497,14400000.0
2007-04-03 19:18:00,85.496,85.496,85.478,85.482,32000000.0
2007-04-03 19:19:00,85.497,85.505,85.495,85.505,11200000.0
2007-04-03 19:20:00,85.502,85.506,85.49,85.506,14400000.0
2007-04-03 19:21:00,85.495,85.504,85.494,85.502,17600000.0
2007-04-03 19:22:00,85.503,85.505,85.489,85.505,14400000.0
2007-04-03 19:23:00,85.507,85.512,85.498,85.506,16000000.0
2007-04-03 19:24:00,85.503,85.509,85.491,85.506,48000000.0
2007-04-03 19:25:00,85.504,85.509,85.497,85.509,12800000.0
2007-04-03 19:26:00,85.505,85.507,85.499,85.499,41600000.0
2007-04-03 19:27:00,85.49,85.506,85.49,85.495,14400000.0
2007-04-03 19:28:00,85.51,85.51,85.493,85.506,12800000.0
2007-04-03 19:29:00,85.503,85.518,85.503,85.512,12800000.0
2007-04-03 19:30:00,85.513,85.513,85.503,85.503,11200000.0
2007-04-03 19:31:00,85.495,85.496,85.479,85.479,11600000.0
2007-04-03 19:32:00,85.496,85.496,85.484,85.484,11200000.0
2007-04-03 19:33:00,85.497,85.515,85.497,85.515,12800000.0
2007-04-03 19:34:00,85.505,85.516,85.495,85.516,12800000.0
2007-04-03 19:35:00,85.522,85.522,85.506,85.509,17000000.0
2007-04-03 19:36:00,85.507,85.508,85.498,85.502,16000000.0
2007-04-03 19:37:00,85.491,85.499,85.491,85.499,10600000.0
2007-04-03 19:38:00,85.494,85.502,85.494,85.495,11200000.0
2007-04-03 19:39:00,85.488,85.496,85.487,85.489,12800000.0
2007-04-03 19:40:00,85.475,85.489,85.475,85.489,11600000.0
2007-04-03 19:41:00,85.483,85.483,85.475,85.479,11200000.0
2007-04-03 19:42:00,85.484,85.493,85.483,85.483,10600000.0
2007-04-03 19:43:00,85.483,85.486,85.475,85.486,11200000.0
2007-04-03 19:44:00,85.496,85.499,85.486,85.496,11200000.0
2007-04-03 19:45:00,85.502,85.51,85.495,85.51,16000000.0
2007-04-03 19:46:00,85.509,85.524,85.509,85.519,8000000.0
2007-04-03 19:47:00,85.512,85.515,85.508,85.515,12200000.0
2007-04-03 19:48:00,85.525,85.53,85.517,85.525,12800000.0
2007-04-03 19:49:00,85.51,85.513,85.508,85.512,30400000.0
2007-04-03 19:50:00,85.524,85.525,85.518,85.519,12800000.0
2007-04-03 19:51:00,85.505,85.512,85.505,85.505,12800000.0
2007-04-03 19:52:00,85.476,85.495,85.473,85.494,16000000.0
2007-04-03 19:53:00,85.499,85.499,85.493,85.494,11200000.0
2007-04-03 19:54:00,85.491,85.495,85.485,85.491,12800000.0
2007-04-03 19:55:00,85.499,85.505,85.494,85.505,10600000.0
2007-04-03 19:56:00,85.501,85.509,85.497,85.499,16000000.0
2007-04-03 19:57:00,85.505,85.521,85.505,85.521,12200000.0
2007-04-03 19:58:00,85.518,85.53,85.514,85.53,11200000.0
2007-04-03 19:59:00,85.526,85.531,85.522,85.529,12800000.0
2007-04-03 20:00:00,85.535,85.541,85.533,85.537,17600000.0
2007-04-03 20:01:00,85.53,85.531,85.521,85.523,12800000.0
2007-04-03 20:02:00,85.539,85.539,85.521,85.521,17600000.0
2007-04-03 20:03:00,85.522,85.534,85.522,85.534,16000000.0
2007-04-03 20:04:00,85.533,85.554,85.533,85.554,30400000.0
2007-04-03 20:05:00,85.556,85.556,85.534,85.545,12800000.0
2007-04-03 20:06:00,85.536,85.537,85.529,85.531,11200000.0
2007-04-03 20:07:00,85.525,85.535,85.524,85.532,17000000.0
2007-04-03 20:08:00,85.53,85.53,85.515,85.522,38400000.0
2007-04-03 20:09:00,85.528,85.532,85.524,85.529,11200000.0
2007-04-03 20:10:00,85.497,85.523,85.497,85.515,14400000.0
2007-04-03 20:11:00,85.534,85.534,85.52,85.52,11200000.0
2007-04-03 20:12:00,85.528,85.531,85.517,85.517,11200000.0
2007-04-03 20:13:00,85.516,85.516,85.495,85.496,11200000.0
2007-04-03 20:14:00,85.496,85.497,85.433,85.49,14400000.0
2007-04-03 20:15:00,85.492,85.492,85.473,85.486,11200000.0
2007-04-03 20:16:00,85.477,85.478,85.467,85.478,28800000.0
2007-04-03 20:17:00,85.505,85.53,85.505,85.529,33600000.0
2007-04-03 20:18:00,85.556,85.568,85.556,85.566,11200000.0
2007-04-03 20:19:00,85.571,85.572,85.568,85.572,11200000.0
2007-04-03 20:20:00,85.568,85.574,85.565,85.573,19200000.0
2007-04-03 20:21:00,85.582,85.582,85.561,85.575,11200000.0
2007-04-03 20:22:00,85.58,85.591,85.58,85.587,14400000.0
2007-04-03 20:23:00,85.589,85.595,85.573,85.583,12800000.0
2007-04-03 20:24:00,85.588,85.591,85.578,85.578,16000000.0
2007-04-03 20:25:00,85.567,85.58,85.567,85.58,11600000.0
2007-04-03 20:26:00,85.558,85.575,85.551,85.555,16000000.0
2007-04-03 20:27:00,85.582,85.592,85.581,85.587,16000000.0
2007-04-03 20:28:00,85.573,85.573,85.552,85.564,11200000.0
2007-04-03 20:29:00,85.559,85.559,85.539,85.545,12800000.0
2007-04-03 20:30:00,85.554,85.557,85.546,85.549,27200000.0
2007-04-03 20:31:00,85.539,85.539,85.53,85.534,11200000.0
2007-04-03 20:32:00,85.526,85.526,85.508,85.513,4800000.0
2007-04-03 20:33:00,85.518,85.532,85.518,85.532,13200000.0
2007-04-03 20:34:00,85.503,85.516,85.496,85.505,11600000.0
2007-04-03 20:35:00,85.529,85.537,85.524,85.537,11200000.0
2007-04-03 20:36:00,85.53,85.53,85.512,85.512,15400000.0
2007-04-03 20:37:00,85.51,85.511,85.502,85.511,8000000.0
2007-04-03 20:38:00,85.499,85.505,85.484,85.484,13200000.0
2007-04-03 20:39:00,85.504,85.516,85.497,85.513,11200000.0
2007-04-03 20:40:00,85.515,85.515,85.483,85.484,10600000.0
2007-04-03 20:41:00,85.496,85.506,85.485,85.485,14400000.0
2007-04-03 20:42:00,85.511,85.517,85.511,85.517,11200000.0
2007-04-03 20:43:00,85.524,85.535,85.524,85.53,14400000.0
2007-04-03 20:44:00,85.521,85.544,85.513,85.532,17600000.0
2007-04-03 20:45:00,85.535,85.55,85.534,85.55,12800000.0
2007-04-03 20:46:00,85.555,85.562,85.553,85.559,14400000.0
2007-04-03 20:47:00,85.559,85.563,85.559,85.563,3200000.0
2007-04-03 20:48:00,85.556,85.556,85.545,85.548,17000000.0
2007-04-03 20:49:00,85.548,85.556,85.548,85.554,8000000.0
2007-04-03 20:50:00,85.55,85.55,85.528,85.528,14400000.0
2007-04-03 20:51:00,85.522,85.526,85.521,85.524,28800000.0
2007-04-03 20:52:00,85.528,85.539,85.528,85.536,10000000.0
2007-04-03 20:53:00,85.543,85.547,85.542,85.545,16000000.0
2007-04-03 20:54:00,85.524,85.546,85.524,85.546,9600000.0
2007-04-03 20:55:00,85.55,85.568,85.542,85.568,11200000.0
2007-04-03 20:56:00,85.559,85.559,85.552,85.552,4800000.0
2007-04-03 20:57:00,85.539,85.558,85.539,85.558,12200000.0
2007-04-03 20:58:00,85.547,85.552,85.547,85.552,3200000.0
2007-04-03 20:59:00,85.532,85.532,85.517,85.517,11200000.0
2007-04-03 21:00:00,85.52,85.531,85.52,85.52,17600000.0
2007-04-03 21:01:00,85.511,85.524,85.507,85.52,11200000.0
2007-04-03 21:02:00,85.458,85.495,85.455,85.464,16000000.0
2007-04-03 21:03:00,85.518,85.523,85.515,85.515,11200000.0
2007-04-03 21:04:00,85.51,85.51,85.497,85.502,16000000.0
2007-04-03 21:05:00,85.452,85.469,85.416,85.439,12800000.0
2007-04-03 21:06:00,85.503,85.505,85.491,85.492,11200000.0
2007-04-03 21:07:00,85.491,85.494,85.482,85.493,14400000.0
2007-04-03 21:08:00,85.438,85.485,85.427,85.448,16000000.0
2007-04-03 21:09:00,85.413,85.452,85.413,85.445,8000000.0
2007-04-03 21:10:00,85.469,85.498,85.447,85.447,17600000.0
2007-04-03 21:11:00,85.505,85.507,85.491,85.504,12800000.0
2007-04-03 21:12:00,85.485,85.485,85.456,85.456,12800000.0
2007-04-03 21:13:00,85.479,85.479,85.448,85.448,16000000.0
2007-04-03 21:14:00,85.532,85.532,85.45,85.45,12800000.0
2007-04-03 21:15:00,85.439,85.464,85.438,85.449,14400000.0
2007-04-03 21:16:00,85.51,85.512,85.51,85.512,3200000.0
2007-04-03 21:17:00,85.511,85.517,85.45,85.45,11200000.0
2007-04-03 21:18:00,85.517,85.517,85.426,85.511,12800000.0
2007-04-03 21:19:00,85.507,85.507,85.49,85.506,17600000.0
2007-04-03 21:20:00,85.473,85.496,85.473,85.496,14400000.0
2007-04-03 21:21:00,85.504,85.504,85.499,85.499,11600000.0
2007-04-03 21:22:00,85.485,85.485,85.429,85.429,12800000.0
2007-04-03 21:23:00,85.491,85.495,85.489,85.495,11200000.0
2007-04-03 21:24:00,85.492,85.492,85.476,85.476,11200000.0
2007-04-03 21:25:00,85.439,85.451,85.427,85.432,11200000.0
2007-04-03 21:26:00,85.479,85.479,85.436,85.466,11200000.0
2007-04-03 21:27:00,85.491,85.491,85.49,85.491,6400000.0
2007-04-03 21:28:00,85.428,85.441,85.42,85.424,11200000.0
2007-04-03 21:29:00,85.49,85.5,85.489,85.5,11200000.0
2007-04-03 21:30:00,85.503,85.508,85.498,85.5,12800000.0
2007-04-03 21:31:00,85.501,85.508,85.501,85.508,4800000.0
2007-04-03 21:32:00,85.505,85.509,85.5,85.507,14400000.0
2007-04-03 21:33:00,85.496,85.513,85.496,85.513,11200000.0
2007-04-03 21:34:00,85.511,85.52,85.505,85.506,17600000.0
2007-04-03 21:35:00,85.464,85.47,85.423,85.47,12800000.0
2007-04-03 21:36:00,85.464,85.465,85.449,85.465,9600000.0
2007-04-03 21:37:00,85.419,85.471,85.419,85.447,16000000.0
2007-04-03 21:38:00,85.51,85.521,85.424,85.424,12800000.0
2007-04-03 21:39:00,85.503,85.515,85.503,85.513,12800000.0
2007-04-03 21:40:00,85.492,85.492,85.457,85.488,11200000.0
2007-04-03 21:41:00,85.524,85.534,85.521,85.521,12800000.0
2007-04-03 21:42:00,85.535,85.541,85.517,85.536,14400000.0
2007-04-03 21:43:00,85.54,85.545,85.535,85.536,14400000.0
2007-04-03 21:44:00,85.538,85.542,85.535,85.54,12800000.0
2007-04-03 21:45:00,85.446,85.507,85.446,85.492,17600000.0
2007-04-03 21:46:00,85.461,85.499,85.45,85.47,14400000.0
2007-04-03 21:47:00,85.536,85.54,85.535,85.539,11200000.0
2007-04-03 21:48:00,85.537,85.537,85.522,85.534,16000000.0
2007-04-03 21:49:00,85.522,85.529,85.522,85.526,11200000.0
2007-04-03 21:50:00,85.53,85.53,85.509,85.518,12800000.0
2007-04-03 21:51:00,85.516,85.516,85.504,85.504,17600000.0
2007-04-03 21:52:00,85.511,85.516,85.507,85.515,11200000.0
2007-04-03 21:53:00,85.524,85.524,85.515,85.515,11200000.0
2007-04-03 21:54:00,85.516,85.516,85.48,85.48,11200000.0
2007-04-03 21:55:00,85.483,85.493,85.479,85.493,9600000.0
2007-04-03 21:56:00,85.505,85.505,85.496,85.496,12800000.0
2007-04-03 21:57:00,85.418,85.44,85.417,85.429,17000000.0
2007-04-03 21:58:00,85.5,85.512,85.5,85.51,17600000.0
2007-04-03 21:59:00,85.494,85.494,85.447,85.478,12800000.0
2007-04-03 22:00:00,85.483,85.483,85.431,85.442,17400000.0
2007-04-03 22:01:00,85.516,85.524,85.514,85.524,11200000.0
2007-04-03 22:02:00,85.525,85.525,85.515,85.516,16000000.0
2007-04-03 22:03:00,85.515,85.534,85.513,85.534,17600000.0
2007-04-03 22:04:00,85.548,85.557,85.546,85.557,16000000.0
2007-04-03 22:05:00,85.547,85.547,85.52,85.52,11200000.0
2007-04-03 22:06:00,85.521,85.524,85.519,85.519,11200000.0
2007-04-03 22:07:00,85.517,85.543,85.517,85.543,16000000.0
2007-04-03 22:08:00,85.549,85.553,85.533,85.549,16000000.0
2007-04-03 22:09:00,85.526,85.552,85.523,85.552,12800000.0
2007-04-03 22:10:00,85.559,85.57,85.559,85.567,12800000.0
2007-04-03 22:11:00,85.574,85.574,85.565,85.569,8000000.0
2007-04-03 22:12:00,85.57,85.57,85.563,85.563,12800000.0
2007-04-03 22:13:00,85.552,85.579,85.552,85.579,12800000.0
2007-04-03 22:14:00,85.593,85.594,85.583,85.586,12800000.0
2007-04-03 22:15:00,85.583,85.594,85.583,85.594,14400000.0
2007-04-03 22:16:00,85.601,85.604,85.594,85.604,12800000.0
2007-04-03 22:17:00,85.591,85.6,85.58,85.58,12800000.0
2007-04-03 22:18:00,85.603,85.604,85.6,85.601,15400000.0
2007-04-03 22:19:00,85.595,85.596,85.587,85.587,14400000.0
2007-04-03 22:20:00,85.592,85.609,85.592,85.602,12800000.0
2007-04-03 22:21:00,85.597,85.603,85.596,85.597,17000000.0
2007-04-03 22:22:00,85.607,85.618,85.597,85.607,12800000.0
2007-04-03 22:23:00,85.589,85.589,85.528,85.539,12800000.0
2007-04-03 22:24:00,85.562,85.586,85.547,85.551,11200000.0
2007-04-03 22:25:00,85.606,85.621,85.606,85.621,9600000.0
2007-04-03 22:26:00,85.628,85.628,85.62,85.621,6400000.0
2007-04-03 22:27:00,85.61,85.61,85.562,85.562,12800000.0
2007-04-03 22:28:00,85.582,85.594,85.582,85.594,3200000.0
2007-04-03 22:29:00,85.614,85.62,85.585,85.585,16000000.0
2007-04-03 22:30:00,85.566,85.59,85.566,85.587,17600000.0
2007-04-03 22:31:00,85.592,85.602,85.588,85.588,12800000.0
2007-04-03 22:32:00,85.581,85.585,85.522,85.581,11200000.0
2007-04-03 22:33:00,85.507,85.567,85.502,85.567,11200000.0
2007-04-03 22:34:00,85.582,85.585,85.568,85.57,17600000.0
2007-04-03 22:35:00,85.576,85.58,85.562,85.563,12800000.0
2007-04-03 22:36:00,85.566,85.566,85.521,85.521,17600000.0
2007-04-03 22:37:00,85.529,85.531,85.519,85.519,25600000.0
2007-04-03 22:38:00,85.53,85.535,85.524,85.535,17600000.0
2007-04-03 22:39:00,85.532,85.537,85.531,85.531,12200000.0
2007-04-03 22:40:00,85.549,85.575,85.549,85.575,11200000.0
2007-04-03 22:41:00,85.514,85.555,85.514,85.516,11200000.0
2007-04-03 22:42:00,85.567,85.576,85.549,85.572,17600000.0
2007-04-03 22:43:00,85.56,85.572,85.56,85.572,16000000.0
2007-04-03 22:44:00,85.494,85.516,85.494,85.495,12800000.0
2007-04-03 22:45:00,85.576,85.585,85.57,85.571,16000000.0
2007-04-03 22:46:00,85.565,85.565,85.51,85.515,11200000.0
2007-04-03 22:47:00,85.563,85.571,85.55,85.55,17600000.0
2007-04-03 22:48:00,85.547,85.549,85.54,85.54,8000000.0
2007-04-03 22:49:00,85.534,85.534,85.509,85.509,12800000.0
2007-04-03 22:50:00,85.473,85.487,85.455,85.455,11200000.0
2007-04-03 22:51:00,85.452,85.459,85.452,85.459,11200000.0
2007-04-03 22:52:00,85.507,85.507,85.465,85.497,11200000.0
2007-04-03 22:53:00,85.516,85.522,85.516,85.522,11200000.0
2007-04-03 22:54:00,85.517,85.519,85.517,85.519,3200000.0
2007-04-03 22:55:00,85.505,85.513,85.505,85.512,12800000.0
2007-04-03 22:56:00,85.501,85.523,85.47,85.47,17600000.0
2007-04-03 22:57:00,85.458,85.493,85.458,85.469,17600000.0
2007-04-03 22:58:00,85.531,85.531,85.526,85.526,3200000.0
2007-04-03 22:59:00,85.528,85.534,85.52,85.52,17600000.0
2007-04-03 23:00:00,85.521,85.528,85.521,85.525,9600000.0
2007-04-03 23:01:00,85.484,85.53,85.482,85.524,14400000.0
2007-04-03 23:02:00,85.525,85.526,85.508,85.512,17600000.0
2007-04-03 23:03:00,85.523,85.54,85.523,85.523,16000000.0
2007-04-03 23:04:00,85.528,85.543,85.527,85.543,11200000.0
2007-04-03 23:05:00,85.539,85.551,85.539,85.548,33600000.0
2007-04-03 23:06:00,85.546,85.547,85.542,85.547,12800000.0
2007-04-03 23:07:00,85.555,85.557,85.543,85.543,12800000.0
2007-04-03 23:08:00,85.554,85.561,85.55,85.561,11200000.0
2007-04-03 23:09:00,85.553,85.553,85.543,85.543,17600000.0
2007-04-03 23:10:00,85.552,85.555,85.549,85.555,12800000.0
2007-04-03 23:11:00,85.56,85.56,85.546,85.548,11200000.0
2007-04-03 23:12:00,85.565,85.576,85.565,85.566,16000000.0
2007-04-03 23:13:00,85.538,85.548,85.538,85.548,12800000.0
2007-04-03 23:14:00,85.554,85.566,85.538,85.562,11200000.0
2007-04-03 23:15:00,85.568,85.568,85.556,85.556,11200000.0
2007-04-03 23:16:00,85.571,85.575,85.565,85.565,12800000.0
2007-04-03 23:17:00,85.561,85.565,85.558,85.563,11200000.0
2007-04-03 23:18:00,85.563,85.572,85.563,85.571,11200000.0
2007-04-03 23:19:00,85.559,85.559,85.543,85.543,12800000.0
2007-04-03 23:20:00,85.548,85.559,85.543,85.554,14400000.0
2007-04-03 23:21:00,85.533,85.551,85.533,85.546,16000000.0
2007-04-03 23:22:00,85.553,85.559,85.552,85.556,12800000.0
2007-04-03 23:23:00,85.565,85.573,85.553,85.553,12800000.0
2007-04-03 23:24:00,85.568,85.582,85.568,85.576,11200000.0
2007-04-03 23:25:00,85.58,85.634,85.58,85.634,8000000.0
2007-04-03 23:26:00,85.636,85.665,85.636,85.659,12800000.0
2007-04-03 23:27:00,85.649,85.649,85.637,85.638,17600000.0
2007-04-03 23:28:00,85.628,85.632,85.625,85.628,12800000.0
2007-04-03 23:29:00,85.617,85.619,85.555,85.607,11200000.0
2007-04-03 23:30:00,85.615,85.616,85.605,85.61,13800000.0
2007-04-03 23:31:00,85.617,85.622,85.609,85.615,12800000.0
2007-04-03 23:32:00,85.617,85.626,85.617,85.626,17600000.0
2007-04-03 23:33:00,85.621,85.621,85.595,85.595,12800000.0
2007-04-03 23:34:00,85.604,85.614,85.604,85.606,15400000.0
2007-04-03 23:35:00,85.544,85.547,85.514,85.514,16000000.0
2007-04-03 23:36:00,85.61,85.61,85.6,85.6,12800000.0
2007-04-03 23:37:00,85.603,85.61,85.595,85.595,12800000.0
2007-04-03 23:38:00,85.6,85.614,85.6,85.608,11200000.0
2007-04-03 23:39:00,85.628,85.628,85.623,85.627,10600000.0
2007-04-03 23:40:00,85.621,85.622,85.601,85.604,35200000.0
2007-04-03 23:41:00,85.555,85.563,85.54,85.54,12800000.0
2007-04-03 23:42:00,85.61,85.61,85.587,85.587,17000000.0
2007-04-03 23:43:00,85.589,85.597,85.588,85.597,8000000.0
2007-04-03 23:44:00,85.589,85.599,85.586,85.599,15400000.0
2007-04-03 23:45:00,85.6,85.609,85.594,85.609,11200000.0
2007-04-03 23:46:00,85.537,85.593,85.537,85.561,17600000.0
2007-04-03 23:47:00,85.607,85.607,85.581,85.581,12200000.0
2007-04-03 23:48:00,85.575,85.583,85.517,85.583,8000000.0
2007-04-03 23:49:00,85.582,85.588,85.573,85.588,12800000.0
2007-04-03 23:50:00,85.587,85.597,85.579,85.597,11200000.0
2007-04-03 23:51:00,85.597,85.597,85.579,85.592,12200000.0
2007-04-03 23:52:00,85.586,85.587,85.573,85.584,12800000.0
2007-04-03 23:53:00,85.571,85.582,85.571,85.579,11200000.0
2007-04-03 23:54:00,85.579,85.59,85.562,85.59,14400000.0
2007-04-03 23:55:00,85.596,85.615,85.596,85.615,14400000.0
2007-04-03 23:56:00,85.511,85.612,85.511,85.612,11200000.0
2007-04-03 23:57:00,85.625,85.625,85.618,85.618,16000000.0
2007-04-03 23:58:00,85.622,85.626,85.608,85.624,11200000.0
2007-04-03 23:59:00,85.613,85.613,85.588,85.595,14400000.0
2007-04-04 00:00:00,85.605,85.606,85.601,85.601,6400000.0
2007-04-04 00:01:00,85.582,85.583,85.575,85.579,12800000.0
2007-04-04 00:02:00,85.571,85.581,85.571,85.581,6400000.0
2007-04-04 00:03:00,85.575,85.575,85.564,85.564,11200000.0
2007-04-04 00:04:00,85.544,85.564,85.544,85.564,11200000.0
2007-04-04 00:05:00,85.531,85.533,85.513,85.514,11200000.0
2007-04-04 00:06:00,85.525,85.533,85.523,85.531,11200000.0
2007-04-04 00:07:00,85.549,85.553,85.549,85.551,8000000.0
2007-04-04 00:08:00,85.574,85.574,85.545,85.563,12800000.0
2007-04-04 00:09:00,85.509,85.514,85.494,85.494,11200000.0
2007-04-04 00:10:00,85.566,85.581,85.563,85.57,12800000.0
2007-04-04 00:11:00,85.516,85.536,85.508,85.523,12800000.0
2007-04-04 00:12:00,85.556,85.556,85.541,85.541,3200000.0
2007-04-04 00:13:00,85.529,85.552,85.526,85.552,11200000.0
2007-04-04 00:14:00,85.555,85.555,85.543,85.544,13800000.0
2007-04-04 00:15:00,85.48,85.502,85.471,85.472,14400000.0
2007-04-04 00:16:00,85.526,85.526,85.513,85.517,14400000.0
2007-04-04 00:17:00,85.549,85.556,85.545,85.551,16000000.0
2007-04-04 00:18:00,85.549,85.561,85.544,85.555,14400000.0
2007-04-04 00:19:00,85.551,85.566,85.551,85.564,12800000.0
2007-04-04 00:20:00,85.549,85.549,85.539,85.548,17600000.0
2007-04-04 00:21:00,85.565,85.565,85.546,85.549,12800000.0
2007-04-04 00:22:00,85.534,85.554,85.534,85.539,17600000.0
2007-04-04 00:23:00,85.555,85.555,85.544,85.544,12800000.0
2007-04-04 00:24:00,85.557,85.557,85.542,85.557,14400000.0
2007-04-04 00:25:00,85.553,85.561,85.544,85.544,10600000.0
2007-04-04 00:26:00,85.542,85.542,85.537,85.538,12800000.0
2007-04-04 00:27:00,85.53,85.53,85.527,85.527,3200000.0
2007-04-04 00:28:00,85.515,85.515,85.504,85.504,32000000.0
2007-04-04 00:29:00,85.524,85.533,85.522,85.522,8000000.0
2007-04-04 00:30:00,85.511,85.522,85.511,85.522,3200000.0
2007-04-04 00:31:00,85.53,85.549,85.53,85.549,12800000.0
2007-04-04 00:32:00,85.541,85.56,85.527,85.527,12800000.0
2007-04-04 00:33:00,85.527,85.528,85.507,85.512,12800000.0
2007-04-04 00:34:00,85.486,85.496,85.452,85.482,19200000.0
2007-04-04 00:35:00,85.535,85.542,85.528,85.536,12800000.0
2007-04-04 00:36:00,85.527,85.528,85.51,85.516,12800000.0
2007-04-04 00:37:00,85.5,85.5,85.486,85.486,12800000.0
2007-04-04 00:38:00,85.418,85.461,85.418,85.436,12800000.0
2007-04-04 00:39:00,85.481,85.494,85.481,85.488,18000000.0
2007-04-04 00:40:00,85.504,85.507,85.502,85.505,7400000.0
2007-04-04 00:41:00,85.505,85.511,85.5,85.511,16000000.0
2007-04-04 00:42:00,85.483,85.499,85.483,85.494,12200000.0
2007-04-04 00:43:00,85.483,85.492,85.483,85.491,14800000.0
2007-04-04 00:44:00,85.491,85.5,85.476,85.5,17600000.0
2007-04-04 00:45:00,85.496,85.501,85.492,85.496,12800000.0
2007-04-04 00:46:00,85.486,85.486,85.44,85.44,14400000.0
2007-04-04 00:47:00,85.433,85.459,85.426,85.426,12800000.0
2007-04-04 00:48:00,85.478,85.478,85.422,85.422,12800000.0
2007-04-04 00:49:00,85.439,85.439,85.427,85.428,11200000.0
2007-04-04 00:50:00,85.492,85.501,85.492,85.495,12800000.0
2007-04-04 00:51:00,85.499,85.505,85.481,85.505,11200000.0
2007-04-04 00:52:00,85.48,85.495,85.419,85.419,11200000.0
2007-04-04 00:53:00,85.504,85.511,85.503,85.505,11200000.0
2007-04-04 00:54:00,85.5,85.529,85.5,85.517,18000000.0
2007-04-04 00:55:00,85.514,85.514,85.496,85.496,12800000.0
2007-04-04 00:56:00,85.481,85.481,85.471,85.481,12800000.0
2007-04-04 00:57:00,85.476,85.476,85.46,85.46,12800000.0
2007-04-04 00:58:00,85.429,85.443,85.414,85.437,12200000.0
2007-04-04 00:59:00,85.48,85.481,85.466,85.466,11200000.0
2007-04-04 01:00:00,85.459,85.471,85.456,85.47,16000000.0
2007-04-04 01:01:00,85.469,85.49,85.469,85.487,13800000.0
2007-04-04 01:02:00,85.485,85.493,85.485,85.486,8000000.0
2007-04-04 01:03:00,85.415,85.427,85.415,85.427,11200000.0
2007-04-04 01:04:00,85.435,85.459,85.421,85.421,12800000.0
2007-04-04 01:05:00,85.48,85.485,85.467,85.479,10600000.0
2007-04-04 01:06:00,85.448,85.448,85.374,85.424,12800000.0
2007-04-04 01:07:00,85.478,85.487,85.478,85.482,12800000.0
2007-04-04 01:08:00,85.482,85.486,85.469,85.474,16000000.0
2007-04-04 01:09:00,85.439,85.448,85.429,85.439,17600000.0
2007-04-04 01:10:00,85.485,85.496,85.482,85.487,16000000.0
2007-04-04 01:11:00,85.482,85.486,85.48,85.48,11200000.0
2007-04-04 01:12:00,85.477,85.477,85.466,85.473,16000000.0
2007-04-04 01:13:00,85.481,85.481,85.471,85.471,12800000.0
2007-04-04 01:14:00,85.465,85.466,85.448,85.448,16000000.0
2007-04-04 01:15:00,85.446,85.447,85.431,85.446,12800000.0
2007-04-04 01:16:00,85.449,85.451,85.44,85.451,25600000.0
2007-04-04 01:17:00,85.449,85.449,85.437,85.437,11200000.0
2007-04-04 01:18:00,85.436,85.436,85.417,85.417,12800000.0
2007-04-04 01:19:00,85.403,85.403,85.379,85.391,16000000.0
2007-04-04 01:20:00,85.394,85.412,85.393,85.393,11200000.0
2007-04-04 01:21:00,85.405,85.418,85.405,85.416,12800000.0
2007-04-04 01:22:00,85.42,85.425,85.413,85.415,12800000.0
2007-04-04 01:23:00,85.407,85.407,85.394,85.397,11200000.0
2007-04-04 01:24:00,85.405,85.41,85.4,85.41,12800000.0
2007-04-04 01:25:00,85.409,85.41,85.387,85.4,12800000.0
2007-04-04 01:26:00,85.363,85.363,85.34,85.342,11200000.0
2007-04-04 01:27:00,85.35,85.351,85.344,85.346,12800000.0
2007-04-04 01:28:00,85.399,85.405,85.398,85.398,17000000.0
2007-04-04 01:29:00,85.393,85.395,85.377,85.392,17600000.0
2007-04-04 01:30:00,85.33,85.33,85.257,85.284,11200000.0
2007-04-04 01:31:00,85.301,85.306,85.279,85.279,11200000.0
2007-04-04 01:32:00,85.237,85.249,85.217,85.249,12800000.0
2007-04-04 01:33:00,85.309,85.345,85.309,85.345,11200000.0
2007-04-04 01:34:00,85.353,85.353,85.336,85.336,23400000.0
2007-04-04 01:35:00,85.337,85.353,85.328,85.336,14400000.0
2007-04-04 01:36:00,85.339,85.339,85.322,85.325,11200000.0
2007-04-04 01:37:00,85.329,85.329,85.307,85.317,14400000.0
2007-04-04 01:38:00,85.344,85.353,85.336,85.345,17600000.0
2007-04-04 01:39:00,85.336,85.376,85.325,85.376,14400000.0
2007-04-04 01:40:00,85.352,85.352,85.273,85.284,11200000.0
2007-04-04 01:41:00,85.225,85.225,85.204,85.208,9600000.0
2007-04-04 01:42:00,85.229,85.289,85.229,85.289,11200000.0
2007-04-04 01:43:00,85.275,85.282,85.274,85.274,11200000.0
2007-04-04 01:44:00,85.278,85.291,85.278,85.291,12800000.0
2007-04-04 01:45:00,85.286,85.286,85.255,85.255,16000000.0
2007-04-04 01:46:00,85.234,85.265,85.234,85.251,16000000.0
2007-04-04 01:47:00,85.225,85.232,85.221,85.229,14400000.0
2007-04-04 01:48:00,85.255,85.282,85.255,85.282,12800000.0
2007-04-04 01:49:00,85.299,85.305,85.297,85.302,16000000.0
2007-04-04 01:50:00,85.306,85.306,85.297,85.297,14400000.0
2007-04-04 01:51:00,85.31,85.317,85.298,85.298,11200000.0
2007-04-04 01:52:00,85.286,85.292,85.286,85.286,20800000.0
2007-04-04 01:53:00,85.251,85.251,85.191,85.191,14400000.0
2007-04-04 01:54:00,85.189,85.194,85.187,85.191,11200000.0
2007-04-04 01:55:00,85.215,85.219,85.205,85.207,12800000.0
2007-04-04 01:56:00,85.207,85.214,85.206,85.206,12800000.0
2007-04-04 01:57:00,85.192,85.208,85.192,85.208,11200000.0
2007-04-04 01:58:00,85.222,85.23,85.221,85.23,11200000.0
2007-04-04 01:59:00,85.222,85.239,85.222,85.237,9600000.0
2007-04-04 02:00:00,85.268,85.268,85.255,85.257,11200000.0
2007-04-04 02:01:00,85.279,85.279,85.268,85.275,17600000.0
2007-04-04 02:02:00,85.257,85.266,85.257,85.264,12800000.0
2007-04-04 02:03:00,85.27,85.295,85.27,85.295,15400000.0
2007-04-04 02:04:00,85.305,85.316,85.305,85.314,12800000.0
2007-04-04 02:05:00,85.342,85.345,85.334,85.344,12800000.0
2007-04-04 02:06:00,85.343,85.343,85.335,85.335,12800000.0
2007-04-04 02:07:00,85.343,85.356,85.341,85.347,12800000.0
2007-04-04 02:08:00,85.35,85.357,85.344,85.35,17600000.0
2007-04-04 02:09:00,85.384,85.401,85.372,85.376,15400000.0
2007-04-04 02:10:00,85.354,85.369,85.354,85.365,9600000.0
2007-04-04 02:11:00,85.343,85.343,85.307,85.31,12800000.0
2007-04-04 02:12:00,85.297,85.307,85.293,85.298,11200000.0
2007-04-04 02:13:00,85.3,85.305,85.295,85.299,11200000.0
2007-04-04 02:14:00,85.298,85.298,85.283,85.283,11200000.0
2007-04-04 02:15:00,85.27,85.27,85.248,85.248,11200000.0
2007-04-04 02:16:00,85.237,85.237,85.154,85.222,9600000.0
2007-04-04 02:17:00,85.233,85.244,85.233,85.242,11200000.0
2007-04-04 02:18:00,85.225,85.225,85.179,85.179,12800000.0
2007-04-04 02:19:00,85.228,85.235,85.225,85.233,12800000.0
2007-04-04 02:20:00,85.242,85.245,85.242,85.242,8000000.0
2007-04-04 02:21:00,85.223,85.226,85.213,85.213,17600000.0
2007-04-04 02:22:00,85.216,85.222,85.211,85.222,12800000.0
2007-04-04 02:23:00,85.229,85.231,85.208,85.222,12800000.0
2007-04-04 02:24:00,85.204,85.204,85.102,85.184,11200000.0
2007-04-04 02:25:00,85.165,85.166,85.149,85.149,17600000.0
2007-04-04 02:26:00,85.147,85.16,85.139,85.157,17000000.0
2007-04-04 02:27:00,85.154,85.156,85.146,85.155,17600000.0
2007-04-04 02:28:00,85.135,85.141,85.127,85.137,14400000.0
2007-04-04 02:29:00,85.131,85.134,85.109,85.134,11200000.0
2007-04-04 02:30:00,85.15,85.166,85.15,85.166,11200000.0
2007-04-04 02:31:00,85.132,85.134,85.102,85.123,17600000.0
2007-04-04 02:32:00,85.186,85.188,85.167,85.188,11200000.0
2007-04-04 02:33:00,85.206,85.207,85.193,85.207,11200000.0
2007-04-04 02:34:00,85.21,85.21,85.201,85.207,14400000.0
2007-04-04 02:35:00,85.208,85.208,85.202,85.208,12200000.0
2007-04-04 02:36:00,85.22,85.22,85.209,85.209,12800000.0
2007-04-04 02:37:00,85.212,85.218,85.204,85.204,12800000.0
2007-04-04 02:38:00,85.217,85.228,85.213,85.228,12800000.0
2007-04-04 02:39:00,85.236,85.255,85.233,85.252,16000000.0
2007-04-04 02:40:00,85.261,85.275,85.261,85.273,12800000.0
2007-04-04 02:41:00,85.278,85.279,85.274,85.274,11200000.0
2007-04-04 02:42:00,85.227,85.248,85.223,85.234,12800000.0
2007-04-04 02:43:00,85.286,85.3,85.282,85.282,11200000.0
2007-04-04 02:44:00,85.285,85.288,85.285,85.287,9600000.0
2007-04-04 02:45:00,85.305,85.317,85.299,85.317,11200000.0
2007-04-04 02:46:00,85.341,85.352,85.332,85.352,12800000.0
2007-04-04 02:47:00,85.339,85.339,85.327,85.331,12800000.0
2007-04-04 02:48:00,85.319,85.319,85.301,85.303,14400000.0
2007-04-04 02:49:00,85.303,85.309,85.299,85.309,17600000.0
2007-04-04 02:50:00,85.292,85.292,85.267,85.274,11200000.0
2007-04-04 02:51:00,85.258,85.258,85.226,85.248,11200000.0
2007-04-04 02:52:00,85.238,85.244,85.182,85.24,11200000.0
2007-04-04 02:53:00,85.238,85.238,85.225,85.235,11200000.0
2007-04-04 02:54:00,85.152,85.282,85.152,85.282,11200000.0
2007-04-04 02:55:00,85.27,85.279,85.269,85.276,11200000.0
2007-04-04 02:56:00,85.271,85.271,85.265,85.267,11200000.0
2007-04-04 02:57:00,85.268,85.281,85.263,85.281,11200000.0
2007-04-04 02:58:00,85.272,85.272,85.248,85.267,8000000.0
2007-04-04 02:59:00,85.268,85.276,85.264,85.276,11200000.0
2007-04-04 03:00:00,85.284,85.284,85.191,85.191,11200000.0
2007-04-04 03:01:00,85.279,85.286,85.274,85.284,11200000.0
2007-04-04 03:02:00,85.276,85.276,85.248,85.248,11200000.0
2007-04-04 03:03:00,85.25,85.258,85.246,85.258,14400000.0
2007-04-04 03:04:00,85.249,85.249,85.237,85.247,11200000.0
2007-04-04 03:05:00,85.245,85.252,85.236,85.252,16000000.0
2007-04-04 03:06:00,85.25,85.256,85.241,85.256,16000000.0
2007-04-04 03:07:00,85.251,85.262,85.25,85.256,14400000.0
2007-04-04 03:08:00,85.264,85.268,85.252,85.255,11200000.0
2007-04-04 03:09:00,85.248,85.251,85.245,85.246,11200000.0
2007-04-04 03:10:00,85.242,85.242,85.226,85.228,16000000.0
2007-04-04 03:11:00,85.225,85.239,85.224,85.224,11200000.0
2007-04-04 03:12:00,85.217,85.22,85.198,85.198,17600000.0
2007-04-04 03:13:00,85.211,85.211,85.206,85.206,16000000.0
2007-04-04 03:14:00,85.206,85.208,85.192,85.192,11200000.0
2007-04-04 03:15:00,85.18,85.18,85.163,85.17,17600000.0
2007-04-04 03:16:00,85.166,85.176,85.166,85.171,14400000.0
2007-04-04 03:17:00,85.171,85.177,85.159,85.174,11200000.0
2007-04-04 03:18:00,85.179,85.191,85.179,85.191,12800000.0
2007-04-04 03:19:00,85.203,85.203,85.181,85.19,12800000.0
2007-04-04 03:20:00,85.193,85.199,85.179,85.199,12800000.0
2007-04-04 03:21:00,85.204,85.21,85.197,85.21,14400000.0
2007-04-04 03:22:00,85.215,85.215,85.21,85.212,11200000.0
2007-04-04 03:23:00,85.208,85.212,85.2,85.212,9600000.0
2007-04-04 03:24:00,85.202,85.213,85.202,85.213,9600000.0
2007-04-04 03:25:00,85.214,85.217,85.208,85.208,17600000.0
2007-04-04 03:26:00,85.192,85.192,85.192,85.192,1600000.0
2007-04-04 03:27:00,85.207,85.21,85.201,85.207,14400000.0
2007-04-04 03:28:00,85.201,85.201,85.189,85.189,11200000.0
2007-04-04 03:29:00,85.179,85.185,85.177,85.178,12800000.0
2007-04-04 03:30:00,85.183,85.195,85.123,85.193,17600000.0
2007-04-04 03:31:00,85.208,85.215,85.205,85.212,12800000.0
2007-04-04 03:32:00,85.199,85.204,85.199,85.202,8000000.0
2007-04-04 03:33:00,85.205,85.213,85.204,85.208,11200000.0
2007-04-04 03:34:00,85.21,85.211,85.203,85.211,11200000.0
2007-04-04 03:35:00,85.208,85.216,85.203,85.208,17600000.0
2007-04-04 03:36:00,85.212,85.214,85.204,85.205,11200000.0
2007-04-04 03:38:00,85.192,85.212,85.192,85.199,12800000.0
2007-04-04 03:39:00,85.143,85.153,85.085,85.153,14400000.0
2007-04-04 03:40:00,85.191,85.191,85.184,85.186,12200000.0
2007-04-04 03:41:00,85.185,85.186,85.175,85.175,11200000.0
2007-04-04 03:42:00,85.177,85.188,85.177,85.18,12800000.0
2007-04-04 03:43:00,85.13,85.132,85.117,85.126,11200000.0
2007-04-04 03:44:00,85.176,85.184,85.169,85.176,12200000.0
2007-04-04 03:45:00,85.169,85.176,85.164,85.165,11200000.0
2007-04-04 03:46:00,85.166,85.167,85.161,85.161,11200000.0
2007-04-04 03:47:00,85.155,85.162,85.153,85.153,11200000.0
2007-04-04 03:48:00,85.153,85.158,85.151,85.158,11200000.0
2007-04-04 03:49:00,85.173,85.176,85.167,85.173,16400000.0
2007-04-04 03:50:00,85.177,85.185,85.171,85.171,11200000.0
2007-04-04 03:51:00,85.176,85.177,85.173,85.177,8000000.0
2007-04-04 03:52:00,85.167,85.185,85.164,85.185,14400000.0
2007-04-04 03:53:00,85.187,85.187,85.177,85.177,9600000.0
2007-04-04 03:54:00,85.125,85.155,85.122,85.122,14400000.0
2007-04-04 03:55:00,85.173,85.175,85.155,85.166,14400000.0
2007-04-04 03:56:00,85.173,85.173,85.162,85.167,12200000.0
2007-04-04 03:57:00,85.146,85.146,85.126,85.133,12800000.0
2007-04-04 03:58:00,85.182,85.188,85.181,85.187,16000000.0
2007-04-04 03:59:00,85.19,85.191,85.18,85.191,12800000.0
2007-04-04 04:00:00,85.199,85.213,85.188,85.207,13800000.0
2007-04-04 04:01:00,85.212,85.217,85.206,85.214,11200000.0
2007-04-04 04:02:00,85.19,85.19,85.167,85.168,8000000.0
2007-04-04 04:03:00,85.174,85.183,85.153,85.153,12800000.0
2007-04-04 04:04:00,85.214,85.225,85.214,85.225,12800000.0
2007-04-04 04:05:00,85.172,85.173,85.17,85.172,11200000.0
2007-04-04 04:06:00,85.214,85.215,85.207,85.207,14400000.0
2007-04-04 04:07:00,85.157,85.167,85.15,85.15,14400000.0
2007-04-04 04:08:00,85.211,85.216,85.21,85.213,11200000.0
2007-04-04 04:09:00,85.21,85.212,85.201,85.212,11200000.0
2007-04-04 04:10:00,85.223,85.223,85.214,85.217,14400000.0
2007-04-04 04:11:00,85.219,85.222,85.214,85.221,12800000.0
2007-04-04 04:12:00,85.226,85.245,85.226,85.245,9600000.0
2007-04-04 04:13:00,85.248,85.269,85.246,85.267,11200000.0
2007-04-04 04:14:00,85.263,85.278,85.263,85.274,11200000.0
2007-04-04 04:15:00,85.281,85.291,85.28,85.291,12800000.0
2007-04-04 04:16:00,85.289,85.289,85.27,85.27,11200000.0
2007-04-04 04:17:00,85.289,85.3,85.284,85.284,14400000.0
2007-04-04 04:18:00,85.288,85.294,85.284,85.294,12800000.0
2007-04-04 04:19:00,85.275,85.288,85.261,85.278,12800000.0
2007-04-04 04:20:00,85.261,85.261,85.172,85.251,11200000.0
2007-04-04 04:21:00,85.2,85.203,85.193,85.201,11200000.0
2007-04-04 04:22:00,85.253,85.262,85.244,85.245,16000000.0
2007-04-04 04:23:00,85.244,85.247,85.239,85.239,12200000.0
2007-04-04 04:24:00,85.248,85.248,85.234,85.234,12800000.0
2007-04-04 04:25:00,85.238,85.259,85.238,85.259,14400000.0
2007-04-04 04:26:00,85.26,85.262,85.254,85.255,13800000.0
2007-04-04 04:27:00,85.246,85.252,85.242,85.252,9600000.0
2007-04-04 04:28:00,85.245,85.247,85.241,85.247,11200000.0
2007-04-04 04:29:00,85.245,85.249,85.242,85.245,12800000.0
2007-04-04 04:30:00,85.239,85.248,85.239,85.24,8000000.0
2007-04-04 04:31:00,85.24,85.243,85.232,85.242,12800000.0
2007-04-04 04:32:00,85.232,85.246,85.232,85.246,6400000.0
2007-04-04 04:33:00,85.248,85.248,85.235,85.244,16000000.0
2007-04-04 04:34:00,85.26,85.26,85.252,85.252,12800000.0
2007-04-04 04:35:00,85.209,85.219,85.194,85.194,12800000.0
2007-04-04 04:36:00,85.218,85.239,85.203,85.203,8000000.0
2007-04-04 04:37:00,85.267,85.273,85.262,85.262,12800000.0
2007-04-04 04:38:00,85.259,85.259,85.247,85.25,9600000.0
2007-04-04 04:39:00,85.25,85.279,85.25,85.276,12800000.0
2007-04-04 04:40:00,85.267,85.267,85.259,85.259,11200000.0
2007-04-04 04:41:00,85.257,85.258,85.244,85.253,11200000.0
2007-04-04 04:42:00,85.258,85.263,85.244,85.26,12800000.0
2007-04-04 04:43:00,85.259,85.262,85.255,85.262,12200000.0
2007-04-04 04:44:00,85.259,85.259,85.251,85.255,9600000.0
2007-04-04 04:45:00,85.262,85.265,85.254,85.26,12800000.0
2007-04-04 04:46:00,85.265,85.271,85.261,85.271,14400000.0
2007-04-04 04:47:00,85.272,85.275,85.268,85.269,16000000.0
2007-04-04 04:48:00,85.283,85.299,85.283,85.289,12800000.0
2007-04-04 04:49:00,85.272,85.295,85.272,85.295,11200000.0
2007-04-04 04:50:00,85.306,85.308,85.304,85.304,11200000.0
2007-04-04 04:51:00,85.306,85.31,85.222,85.289,13800000.0
2007-04-04 04:52:00,85.286,85.294,85.282,85.291,11200000.0
2007-04-04 04:53:00,85.292,85.302,85.292,85.302,9600000.0
2007-04-04 04:54:00,85.298,85.301,85.296,85.296,12800000.0
2007-04-04 04:55:00,85.222,85.231,85.22,85.227,11200000.0
2007-04-04 04:56:00,85.296,85.302,85.294,85.302,17600000.0
2007-04-04 04:57:00,85.286,85.286,85.27,85.281,11200000.0
2007-04-04 04:58:00,85.233,85.233,85.218,85.218,11200000.0
2007-04-04 04:59:00,85.274,85.274,85.267,85.267,12800000.0
2007-04-04 05:00:00,85.221,85.238,85.221,85.237,10600000.0
2007-04-04 05:01:00,85.232,85.236,85.203,85.236,14400000.0
2007-04-04 05:02:00,85.267,85.267,85.252,85.253,14400000.0
2007-04-04 05:03:00,85.25,85.253,85.235,85.241,12800000.0
2007-04-04 05:04:00,85.245,85.255,85.245,85.255,8000000.0
2007-04-04 05:05:00,85.255,85.276,85.255,85.276,11200000.0
2007-04-04 05:06:00,85.213,85.232,85.213,85.214,11200000.0
2007-04-04 05:07:00,85.207,85.229,85.207,85.216,14400000.0
2007-04-04 05:08:00,85.281,85.287,85.268,85.279,10600000.0
2007-04-04 05:10:00,85.276,85.281,85.254,85.281,11600000.0
2007-04-04 05:11:00,85.245,85.256,85.238,85.238,12800000.0
2007-04-04 05:12:00,85.283,85.284,85.273,85.273,12800000.0
2007-04-04 05:13:00,85.274,85.279,85.266,85.27,12800000.0
2007-04-04 05:14:00,85.269,85.271,85.266,85.271,14400000.0
2007-04-04 05:15:00,85.271,85.276,85.256,85.273,16000000.0
2007-04-04 05:16:00,85.276,85.276,85.211,85.269,16400000.0
2007-04-04 05:17:00,85.265,85.276,85.265,85.276,11200000.0
2007-04-04 05:18:00,85.303,85.312,85.294,85.311,8000000.0
2007-04-04 05:19:00,85.297,85.317,85.297,85.314,16000000.0
2007-04-04 05:20:00,85.313,85.328,85.313,85.328,11200000.0
2007-04-04 05:21:00,85.333,85.343,85.327,85.341,12800000.0
2007-04-04 05:22:00,85.329,85.333,85.329,85.329,11200000.0
2007-04-04 05:23:00,85.325,85.339,85.325,85.331,12800000.0
2007-04-04 05:24:00,85.326,85.334,85.326,85.329,8000000.0
2007-04-04 05:25:00,85.328,85.339,85.328,85.339,12800000.0
2007-04-04 05:26:00,85.352,85.364,85.352,85.363,12800000.0
2007-04-04 05:27:00,85.366,85.376,85.366,85.375,12800000.0
2007-04-04 05:28:00,85.362,85.375,85.36,85.375,10600000.0
2007-04-04 05:29:00,85.375,85.385,85.374,85.374,11200000.0
2007-04-04 05:30:00,85.381,85.389,85.37,85.381,16000000.0
2007-04-04 05:31:00,85.372,85.382,85.364,85.364,17600000.0
2007-04-04 05:32:00,85.348,85.372,85.348,85.372,12800000.0
2007-04-04 05:33:00,85.31,85.328,85.31,85.325,9600000.0
2007-04-04 05:34:00,85.366,85.366,85.352,85.354,12800000.0
2007-04-04 05:35:00,85.353,85.358,85.353,85.358,11200000.0
2007-04-04 05:36:00,85.357,85.357,85.338,85.338,6400000.0
2007-04-04 05:37:00,85.351,85.371,85.351,85.371,11200000.0
2007-04-04 05:38:00,85.372,85.374,85.353,85.374,16000000.0
2007-04-04 05:39:00,85.371,85.371,85.358,85.358,11200000.0
2007-04-04 05:40:00,85.353,85.36,85.353,85.36,6400000.0
2007-04-04 05:41:00,85.314,85.316,85.303,85.316,12200000.0
2007-04-04 05:42:00,85.362,85.366,85.357,85.358,11200000.0
2007-04-04 05:43:00,85.312,85.316,85.306,85.31,11200000.0
2007-04-04 05:44:00,85.341,85.341,85.318,85.318,11200000.0
2007-04-04 05:45:00,85.365,85.369,85.359,85.366,16000000.0
2007-04-04 05:46:00,85.37,85.378,85.364,85.372,17600000.0
2007-04-04 05:47:00,85.364,85.378,85.364,85.373,14400000.0
2007-04-04 05:48:00,85.367,85.367,85.35,85.35,11200000.0
2007-04-04 05:49:00,85.367,85.377,85.367,85.368,17600000.0
2007-04-04 05:50:00,85.368,85.37,85.357,85.357,11200000.0
2007-04-04 05:51:00,85.371,85.379,85.366,85.366,11200000.0
2007-04-04 05:52:00,85.365,85.38,85.356,85.38,12800000.0
2007-04-04 05:53:00,85.38,85.392,85.38,85.392,18000000.0
2007-04-04 05:54:00,85.398,85.41,85.398,85.402,4800000.0
2007-04-04 05:55:00,85.358,85.421,85.358,85.41,11200000.0
2007-04-04 05:56:00,85.399,85.416,85.399,85.416,12800000.0
2007-04-04 05:57:00,85.415,85.421,85.405,85.421,12800000.0
2007-04-04 05:58:00,85.32,85.423,85.32,85.423,12800000.0
2007-04-04 05:59:00,85.427,85.427,85.402,85.402,12800000.0
2007-04-04 06:00:00,85.426,85.434,85.424,85.434,8000000.0
2007-04-04 06:01:00,85.457,85.471,85.442,85.471,11200000.0
2007-04-04 06:02:00,85.473,85.48,85.467,85.467,12800000.0
2007-04-04 06:03:00,85.48,85.487,85.473,85.473,11200000.0
2007-04-04 06:04:00,85.443,85.449,85.425,85.432,16000000.0
2007-04-04 06:05:00,85.421,85.422,85.409,85.422,14400000.0
2007-04-04 06:06:00,85.414,85.415,85.408,85.411,12800000.0
2007-04-04 06:07:00,85.415,85.415,85.401,85.403,11200000.0
2007-04-04 06:08:00,85.417,85.445,85.417,85.445,11200000.0
2007-04-04 06:09:00,85.44,85.451,85.44,85.445,11200000.0
2007-04-04 06:10:00,85.442,85.451,85.36,85.44,10600000.0
2007-04-04 06:11:00,85.443,85.457,85.44,85.457,17600000.0
2007-04-04 06:12:00,85.457,85.457,85.446,85.452,11200000.0
2007-04-04 06:13:00,85.437,85.437,85.412,85.428,12800000.0
2007-04-04 06:14:00,85.432,85.432,85.374,85.374,12800000.0
2007-04-04 06:15:00,85.377,85.386,85.377,85.386,8000000.0
2007-04-04 06:16:00,85.378,85.386,85.378,85.382,9600000.0
2007-04-04 06:17:00,85.389,85.425,85.389,85.425,12800000.0
2007-04-04 06:18:00,85.422,85.422,85.392,85.392,5800000.0
2007-04-04 06:19:00,85.402,85.431,85.402,85.431,12800000.0
2007-04-04 06:20:00,85.433,85.433,85.419,85.425,16000000.0
2007-04-04 06:21:00,85.436,85.441,85.434,85.434,12800000.0
2007-04-04 06:22:00,85.438,85.449,85.419,85.419,12800000.0
2007-04-04 06:23:00,85.417,85.426,85.417,85.417,11200000.0
2007-04-04 06:24:00,85.424,85.424,85.42,85.422,8000000.0
2007-04-04 06:25:00,85.417,85.417,85.397,85.413,12200000.0
2007-04-04 06:26:00,85.408,85.408,85.387,85.395,12800000.0
2007-04-04 06:27:00,85.393,85.428,85.388,85.428,13800000.0
2007-04-04 06:28:00,85.437,85.442,85.432,85.432,8000000.0
2007-04-04 06:29:00,85.428,85.439,85.428,85.439,10600000.0
2007-04-04 06:30:00,85.435,85.446,85.435,85.446,13800000.0
2007-04-04 06:31:00,85.463,85.484,85.463,85.484,14400000.0
2007-04-04 06:32:00,85.49,85.491,85.478,85.48,12800000.0
2007-04-04 06:33:00,85.482,85.492,85.474,85.49,17600000.0
2007-04-04 06:34:00,85.471,85.488,85.471,85.484,12800000.0
2007-04-04 06:35:00,85.481,85.482,85.469,85.473,12200000.0
2007-04-04 06:36:00,85.47,85.47,85.453,85.457,14400000.0
2007-04-04 06:37:00,85.468,85.474,85.468,85.473,12800000.0
2007-04-04 06:38:00,85.478,85.491,85.478,85.484,16000000.0
2007-04-04 06:39:00,85.485,85.51,85.482,85.51,11200000.0
2007-04-04 06:40:00,85.508,85.508,85.488,85.488,6400000.0
2007-04-04 06:41:00,85.485,85.485,85.464,85.464,12200000.0
2007-04-04 06:42:00,85.465,85.466,85.461,85.461,6400000.0
2007-04-04 06:43:00,85.404,85.498,85.404,85.461,16000000.0
2007-04-04 06:44:00,85.444,85.448,85.433,85.446,17600000.0
2007-04-04 06:45:00,85.454,85.46,85.445,85.456,17600000.0
2007-04-04 06:46:00,85.399,85.407,85.386,85.396,12800000.0
2007-04-04 06:47:00,85.438,85.438,85.424,85.427,12800000.0
2007-04-04 06:48:00,85.425,85.429,85.42,85.421,17600000.0
2007-04-04 06:49:00,85.413,85.413,85.395,85.413,17600000.0
2007-04-04 06:50:00,85.402,85.421,85.402,85.421,14400000.0
2007-04-04 06:51:00,85.376,85.376,85.354,85.367,12800000.0
2007-04-04 06:52:00,85.426,85.426,85.422,85.422,3200000.0
2007-04-04 06:53:00,85.387,85.392,85.369,85.369,16400000.0
2007-04-04 06:54:00,85.431,85.444,85.431,85.444,14400000.0
2007-04-04 06:55:00,85.45,85.48,85.449,85.48,9600000.0
2007-04-04 06:56:00,85.484,85.484,85.477,85.477,11200000.0
2007-04-04 06:57:00,85.484,85.484,85.461,85.463,14400000.0
2007-04-04 06:58:00,85.457,85.457,85.451,85.455,12800000.0
2007-04-04 06:59:00,85.449,85.449,85.426,85.443,12800000.0
2007-04-04 07:00:00,85.445,85.445,85.435,85.445,16000000.0
2007-04-04 07:01:00,85.447,85.464,85.445,85.464,17600000.0
2007-04-04 07:02:00,85.464,85.464,85.446,85.446,12800000.0
2007-04-04 07:03:00,85.443,85.457,85.443,85.457,12800000.0
2007-04-04 07:04:00,85.408,85.427,85.401,85.417,12800000.0
2007-04-04 07:05:00,85.455,85.455,85.433,85.444,11200000.0
2007-04-04 07:06:00,85.445,85.458,85.445,85.458,12800000.0
2007-04-04 07:07:00,85.398,85.399,85.394,85.398,11200000.0
2007-04-04 07:08:00,85.464,85.475,85.464,85.468,16000000.0
2007-04-04 07:09:00,85.474,85.477,85.468,85.473,12800000.0
2007-04-04 07:10:00,85.475,85.476,85.469,85.471,8000000.0
2007-04-04 07:11:00,85.474,85.481,85.471,85.481,12800000.0
2007-04-04 07:12:00,85.487,85.515,85.482,85.515,11200000.0
2007-04-04 07:13:00,85.53,85.535,85.526,85.532,12800000.0
2007-04-04 07:14:00,85.528,85.547,85.516,85.516,10600000.0
2007-04-04 07:15:00,85.5,85.504,85.475,85.475,11200000.0
2007-04-04 07:16:00,85.461,85.461,85.436,85.436,11200000.0
2007-04-04 07:17:00,85.402,85.415,85.402,85.409,12200000.0
2007-04-04 07:18:00,85.409,85.412,85.403,85.41,17600000.0
2007-04-04 07:19:00,85.417,85.434,85.417,85.434,12800000.0
2007-04-04 07:20:00,85.439,85.446,85.435,85.438,12800000.0
2007-04-04 07:21:00,85.375,85.386,85.375,85.383,12800000.0
2007-04-04 07:22:00,85.443,85.448,85.437,85.44,18000000.0
2007-04-04 07:23:00,85.439,85.439,85.426,85.426,11200000.0
2007-04-04 07:24:00,85.411,85.416,85.402,85.416,13800000.0
2007-04-04 07:25:00,85.422,85.432,85.41,85.432,16000000.0
2007-04-04 07:26:00,85.44,85.441,85.44,85.441,3200000.0
2007-04-04 07:27:00,85.44,85.444,85.436,85.437,16000000.0
2007-04-04 07:28:00,85.443,85.448,85.441,85.441,14800000.0
2007-04-04 07:29:00,85.384,85.384,85.365,85.367,11200000.0
2007-04-04 07:30:00,85.433,85.433,85.421,85.421,6400000.0
2007-04-04 07:31:00,85.415,85.426,85.415,85.422,17600000.0
2007-04-04 07:32:00,85.427,85.43,85.422,85.429,17600000.0
2007-04-04 07:33:00,85.422,85.43,85.421,85.43,8000000.0
2007-04-04 07:34:00,85.45,85.457,85.446,85.457,12800000.0
2007-04-04 07:35:00,85.448,85.458,85.448,85.452,15400000.0
2007-04-04 07:36:00,85.418,85.434,85.387,85.387,11200000.0
2007-04-04 07:37:00,85.443,85.452,85.443,85.449,11200000.0
2007-04-04 07:38:00,85.461,85.461,85.456,85.457,12800000.0
2007-04-04 07:39:00,85.44,85.442,85.433,85.442,11200000.0
2007-04-04 07:40:00,85.417,85.417,85.39,85.392,11200000.0
2007-04-04 07:41:00,85.449,85.457,85.445,85.455,12800000.0
2007-04-04 07:42:00,85.406,85.45,85.406,85.411,12800000.0
2007-04-04 07:43:00,85.464,85.472,85.462,85.466,12800000.0
2007-04-04 07:44:00,85.474,85.489,85.474,85.489,4800000.0
2007-04-04 07:45:00,85.492,85.494,85.486,85.488,11200000.0
2007-04-04 07:46:00,85.477,85.486,85.476,85.486,11200000.0
2007-04-04 07:47:00,85.49,85.505,85.489,85.505,14400000.0
2007-04-04 07:48:00,85.507,85.507,85.495,85.495,14400000.0
2007-04-04 07:49:00,85.497,85.506,85.495,85.506,17600000.0
2007-04-04 07:50:00,85.49,85.491,85.49,85.491,3200000.0
2007-04-04 07:51:00,85.488,85.505,85.485,85.505,12800000.0
2007-04-04 07:52:00,85.513,85.519,85.505,85.506,17000000.0
2007-04-04 07:53:00,85.514,85.514,85.496,85.507,12800000.0
2007-04-04 07:54:00,85.5,85.5,85.487,85.493,9600000.0
2007-04-04 07:55:00,85.486,85.488,85.451,85.451,12800000.0
2007-04-04 07:56:00,85.424,85.441,85.424,85.436,15400000.0
2007-04-04 07:57:00,85.446,85.467,85.446,85.464,10600000.0
2007-04-04 07:58:00,85.475,85.475,85.463,85.466,11200000.0
2007-04-04 07:59:00,85.442,85.45,85.434,85.45,12200000.0
2007-04-04 08:00:00,85.435,85.435,85.422,85.422,3200000.0
2007-04-04 08:01:00,85.401,85.409,85.401,85.404,12800000.0
2007-04-04 08:02:00,85.373,85.385,85.368,85.381,12800000.0
2007-04-04 08:03:00,85.392,85.396,85.386,85.386,11200000.0
2007-04-04 08:04:00,85.398,85.405,85.392,85.395,18000000.0
2007-04-04 08:05:00,85.397,85.406,85.397,85.404,14400000.0
2007-04-04 08:06:00,85.412,85.42,85.412,85.419,12800000.0
2007-04-04 08:07:00,85.412,85.412,85.402,85.41,10600000.0
2007-04-04 08:08:00,85.402,85.403,85.396,85.403,17600000.0
2007-04-04 08:09:00,85.39,85.39,85.373,85.373,12800000.0
2007-04-04 08:10:00,85.323,85.379,85.323,85.35,12800000.0
2007-04-04 08:11:00,85.407,85.409,85.398,85.406,11200000.0
2007-04-04 08:12:00,85.392,85.407,85.392,85.406,16000000.0
2007-04-04 08:13:00,85.407,85.412,85.402,85.405,11200000.0
2007-04-04 08:14:00,85.411,85.43,85.41,85.429,12800000.0
2007-04-04 08:15:00,85.438,85.438,85.414,85.421,16000000.0
2007-04-04 08:16:00,85.443,85.451,85.434,85.451,11200000.0
2007-04-04 08:17:00,85.466,85.489,85.466,85.489,12800000.0
2007-04-04 08:18:00,85.48,85.488,85.48,85.482,12800000.0
2007-04-04 08:19:00,85.475,85.476,85.461,85.466,14400000.0
2007-04-04 08:20:00,85.481,85.498,85.475,85.497,16000000.0
2007-04-04 08:21:00,85.498,85.521,85.498,85.504,17600000.0
2007-04-04 08:22:00,85.515,85.515,85.474,85.474,11200000.0
2007-04-04 08:23:00,85.478,85.49,85.476,85.485,11200000.0
2007-04-04 08:24:00,85.483,85.483,85.468,85.468,6400000.0
2007-04-04 08:25:00,85.453,85.472,85.453,85.472,12800000.0
2007-04-04 08:26:00,85.449,85.449,85.405,85.412,9600000.0
2007-04-04 08:27:00,85.449,85.464,85.449,85.464,12800000.0
2007-04-04 08:28:00,85.476,85.48,85.458,85.48,11200000.0
2007-04-04 08:29:00,85.475,85.476,85.471,85.471,14400000.0
2007-04-04 08:30:00,85.471,85.479,85.471,85.473,11200000.0
2007-04-04 08:31:00,85.47,85.483,85.47,85.478,12800000.0
2007-04-04 08:32:00,85.484,85.486,85.482,85.486,11200000.0
2007-04-04 08:33:00,85.436,85.436,85.42,85.425,11200000.0
2007-04-04 08:34:00,85.474,85.489,85.474,85.486,11200000.0
2007-04-04 08:35:00,85.488,85.488,85.462,85.473,17600000.0
2007-04-04 08:36:00,85.407,85.432,85.407,85.413,17600000.0
2007-04-04 08:37:00,85.417,85.417,85.401,85.401,10600000.0
2007-04-04 08:38:00,85.467,85.474,85.463,85.469,11200000.0
2007-04-04 08:39:00,85.45,85.464,85.449,85.458,16000000.0
2007-04-04 08:40:00,85.391,85.424,85.39,85.39,16000000.0
2007-04-04 08:41:00,85.448,85.451,85.444,85.444,17600000.0
2007-04-04 08:42:00,85.453,85.46,85.439,85.439,12800000.0
2007-04-04 08:43:00,85.4,85.404,85.38,85.381,12800000.0
2007-04-04 08:44:00,85.44,85.465,85.44,85.461,12800000.0
2007-04-04 08:45:00,85.458,85.463,85.441,85.441,16000000.0
2007-04-04 08:46:00,85.435,85.454,85.435,85.453,11200000.0
2007-04-04 08:47:00,85.445,85.445,85.418,85.418,11200000.0
2007-04-04 08:48:00,85.421,85.427,85.419,85.42,12800000.0
2007-04-04 08:49:00,85.428,85.442,85.428,85.442,17600000.0
2007-04-04 08:50:00,85.444,85.457,85.435,85.451,12200000.0
2007-04-04 08:51:00,85.461,85.474,85.454,85.474,17600000.0
2007-04-04 08:52:00,85.479,85.492,85.472,85.492,11200000.0
2007-04-04 08:53:00,85.499,85.518,85.488,85.518,16000000.0
2007-04-04 08:54:00,85.517,85.525,85.512,85.525,9000000.0
2007-04-04 08:55:00,85.531,85.533,85.516,85.523,16000000.0
2007-04-04 08:56:00,85.53,85.53,85.513,85.513,11200000.0
2007-04-04 08:57:00,85.493,85.509,85.493,85.507,11200000.0
2007-04-04 08:58:00,85.505,85.513,85.501,85.513,9600000.0
2007-04-04 08:59:00,85.491,85.495,85.476,85.476,12800000.0
2007-04-04 09:00:00,85.465,85.465,85.452,85.453,17600000.0
2007-04-04 09:01:00,85.448,85.455,85.445,85.45,11200000.0
2007-04-04 09:02:00,85.454,85.46,85.446,85.46,11200000.0
2007-04-04 09:03:00,85.471,85.475,85.454,85.463,16000000.0
2007-04-04 09:04:00,85.455,85.461,85.45,85.45,11200000.0
2007-04-04 09:05:00,85.451,85.46,85.448,85.46,11200000.0
2007-04-04 09:06:00,85.44,85.45,85.429,85.439,12800000.0
2007-04-04 09:07:00,85.45,85.454,85.448,85.454,12800000.0
2007-04-04 09:08:00,85.455,85.456,85.446,85.451,12800000.0
2007-04-04 09:09:00,85.459,85.465,85.45,85.461,17600000.0
2007-04-04 09:10:00,85.447,85.447,85.429,85.429,12800000.0
2007-04-04 09:11:00,85.431,85.455,85.431,85.455,12800000.0
2007-04-04 09:12:00,85.456,85.457,85.449,85.457,12200000.0
2007-04-04 09:13:00,85.447,85.447,85.417,85.417,11200000.0
2007-04-04 09:14:00,85.413,85.45,85.413,85.45,11200000.0
2007-04-04 09:15:00,85.466,85.47,85.456,85.46,11200000.0
2007-04-04 09:16:00,85.448,85.46,85.448,85.46,12800000.0
2007-04-04 09:17:00,85.474,85.484,85.472,85.482,11200000.0
2007-04-04 09:18:00,85.487,85.494,85.473,85.473,14400000.0
2007-04-04 09:19:00,85.459,85.462,85.452,85.461,12800000.0
2007-04-04 09:20:00,85.451,85.464,85.439,85.464,16000000.0
2007-04-04 09:21:00,85.466,85.466,85.458,85.459,11200000.0
2007-04-04 09:22:00,85.483,85.497,85.481,85.497,17600000.0
2007-04-04 09:23:00,85.503,85.509,85.503,85.507,12800000.0
2007-04-04 09:24:00,85.511,85.528,85.511,85.528,11200000.0
2007-04-04 09:25:00,85.514,85.518,85.51,85.51,12800000.0
2007-04-04 09:26:00,85.503,85.512,85.493,85.512,11200000.0
2007-04-04 09:27:00,85.504,85.513,85.492,85.492,11200000.0
2007-04-04 09:28:00,85.478,85.488,85.475,85.488,12800000.0
2007-04-04 09:29:00,85.492,85.497,85.492,85.494,11200000.0
2007-04-04 09:30:00,85.492,85.493,85.485,85.485,12800000.0
2007-04-04 09:31:00,85.475,85.476,85.468,85.468,12800000.0
2007-04-04 09:32:00,85.458,85.475,85.45,85.461,14400000.0
2007-04-04 09:33:00,85.475,85.486,85.473,85.483,12800000.0
2007-04-04 09:34:00,85.472,85.484,85.472,85.473,11200000.0
2007-04-04 09:35:00,85.471,85.473,85.465,85.467,12200000.0
2007-04-04 09:36:00,85.456,85.468,85.452,85.468,12800000.0
2007-04-04 09:37:00,85.464,85.464,85.397,85.454,16000000.0
2007-04-04 09:38:00,85.452,85.452,85.433,85.443,11200000.0
2007-04-04 09:39:00,85.448,85.463,85.448,85.46,12800000.0
2007-04-04 09:40:00,85.466,85.478,85.461,85.478,14400000.0
2007-04-04 09:41:00,85.48,85.481,85.472,85.474,11200000.0
2007-04-04 09:42:00,85.472,85.481,85.464,85.476,16000000.0
2007-04-04 09:43:00,85.489,85.514,85.489,85.506,12800000.0
2007-04-04 09:44:00,85.503,85.506,85.493,85.493,12200000.0
2007-04-04 09:45:00,85.451,85.457,85.439,85.442,13200000.0
2007-04-04 09:46:00,85.493,85.493,85.463,85.472,11200000.0
2007-04-04 09:47:00,85.476,85.487,85.475,85.487,12800000.0
2007-04-04 09:48:00,85.488,85.488,85.472,85.477,11200000.0
2007-04-04 09:49:00,85.489,85.508,85.485,85.507,12800000.0
2007-04-04 09:50:00,85.505,85.512,85.505,85.511,16000000.0
2007-04-04 09:51:00,85.499,85.512,85.497,85.512,16000000.0
2007-04-04 09:52:00,85.522,85.522,85.517,85.518,4800000.0
2007-04-04 09:53:00,85.502,85.515,85.502,85.514,12200000.0
2007-04-04 09:54:00,85.524,85.532,85.524,85.532,6400000.0
2007-04-04 09:55:00,85.527,85.533,85.517,85.517,11200000.0
2007-04-04 09:56:00,85.524,85.524,85.51,85.51,14400000.0
2007-04-04 09:57:00,85.52,85.529,85.52,85.529,17000000.0
2007-04-04 09:58:00,85.539,85.548,85.447,85.548,17600000.0
2007-04-04 09:59:00,85.537,85.537,85.52,85.52,17600000.0
2007-04-04 10:00:00,85.509,85.511,85.496,85.5,11200000.0
2007-04-04 10:01:00,85.491,85.5,85.478,85.478,12800000.0
2007-04-04 10:02:00,85.468,85.478,85.457,85.478,16000000.0
2007-04-04 10:03:00,85.431,85.435,85.414,85.427,11200000.0
2007-04-04 10:04:00,85.491,85.502,85.491,85.502,8000000.0
2007-04-04 10:05:00,85.497,85.504,85.488,85.488,14400000.0
2007-04-04 10:06:00,85.488,85.515,85.488,85.515,16000000.0
2007-04-04 10:07:00,85.542,85.565,85.542,85.555,12800000.0
2007-04-04 10:08:00,85.563,85.573,85.554,85.573,10600000.0
2007-04-04 10:09:00,85.558,85.573,85.556,85.573,12800000.0
2007-04-04 10:10:00,85.592,85.595,85.581,85.586,17600000.0
2007-04-04 10:11:00,85.579,85.585,85.577,85.585,11200000.0
2007-04-04 10:12:00,85.577,85.579,85.569,85.576,12800000.0
2007-04-04 10:13:00,85.569,85.581,85.567,85.581,12800000.0
2007-04-04 10:14:00,85.577,85.577,85.568,85.574,10600000.0
2007-04-04 10:15:00,85.56,85.569,85.543,85.543,12800000.0
2007-04-04 10:16:00,85.54,85.54,85.513,85.513,12800000.0
2007-04-04 10:17:00,85.47,85.509,85.47,85.509,11200000.0
2007-04-04 10:18:00,85.506,85.524,85.478,85.524,10600000.0
2007-04-04 10:19:00,85.525,85.532,85.524,85.532,11200000.0
2007-04-04 10:20:00,85.522,85.522,85.497,85.498,18000000.0
2007-04-04 10:21:00,85.494,85.516,85.494,85.499,16000000.0
2007-04-04 10:22:00,85.501,85.501,85.486,85.486,11200000.0
2007-04-04 10:23:00,85.494,85.496,85.483,85.488,11200000.0
2007-04-04 10:24:00,85.475,85.478,85.469,85.473,12800000.0
2007-04-04 10:25:00,85.487,85.487,85.477,85.483,11200000.0
2007-04-04 10:26:00,85.483,85.49,85.481,85.487,10600000.0
2007-04-04 10:27:00,85.483,85.483,85.467,85.471,11200000.0
2007-04-04 10:28:00,85.461,85.462,85.452,85.455,12800000.0
2007-04-04 10:29:00,85.447,85.455,85.447,85.449,11200000.0
2007-04-04 10:30:00,85.454,85.462,85.45,85.45,11200000.0
2007-04-04 10:31:00,85.444,85.444,85.422,85.428,12800000.0
2007-04-04 10:32:00,85.411,85.411,85.402,85.402,17600000.0
2007-04-04 10:33:00,85.394,85.395,85.386,85.386,11200000.0
2007-04-04 10:34:00,85.399,85.408,85.399,85.406,11200000.0
2007-04-04 10:35:00,85.408,85.416,85.402,85.416,11200000.0
2007-04-04 10:36:00,85.408,85.412,85.406,85.411,11200000.0
2007-04-04 10:37:00,85.416,85.425,85.334,85.407,11200000.0
2007-04-04 10:38:00,85.404,85.435,85.404,85.435,12800000.0
2007-04-04 10:39:00,85.44,85.442,85.432,85.434,11200000.0
2007-04-04 10:40:00,85.436,85.45,85.436,85.44,16000000.0
2007-04-04 10:41:00,85.433,85.446,85.433,85.438,12800000.0
2007-04-04 10:42:00,85.433,85.434,85.42,85.427,11200000.0
2007-04-04 10:43:00,85.381,85.381,85.358,85.371,10600000.0
2007-04-04 10:44:00,85.423,85.432,85.422,85.432,12800000.0
2007-04-04 10:45:00,85.414,85.423,85.408,85.423,12800000.0
2007-04-04 10:46:00,85.424,85.433,85.424,85.43,12800000.0
2007-04-04 10:47:00,85.426,85.435,85.414,85.431,12800000.0
2007-04-04 10:48:00,85.421,85.421,85.404,85.412,12800000.0
2007-04-04 10:49:00,85.421,85.433,85.418,85.418,11200000.0
2007-04-04 10:50:00,85.414,85.431,85.408,85.423,16000000.0
2007-04-04 10:51:00,85.431,85.444,85.431,85.441,17600000.0
2007-04-04 10:52:00,85.443,85.477,85.443,85.477,11200000.0
2007-04-04 10:53:00,85.488,85.498,85.477,85.48,11200000.0
2007-04-04 10:54:00,85.487,85.492,85.479,85.48,17600000.0
2007-04-04 10:55:00,85.467,85.477,85.465,85.468,10600000.0
2007-04-04 10:56:00,85.476,85.486,85.476,85.484,17600000.0
2007-04-04 10:57:00,85.476,85.484,85.476,85.476,16000000.0
2007-04-04 10:58:00,85.47,85.472,85.378,85.468,12800000.0
2007-04-04 10:59:00,85.473,85.482,85.473,85.473,11200000.0
2007-04-04 11:00:00,85.443,85.452,85.434,85.434,12800000.0
2007-04-04 11:01:00,85.484,85.484,85.461,85.461,12800000.0
2007-04-04 11:02:00,85.467,85.472,85.463,85.463,16000000.0
2007-04-04 11:03:00,85.445,85.445,85.422,85.426,12800000.0
2007-04-04 11:04:00,85.422,85.422,85.408,85.418,14400000.0
2007-04-04 11:05:00,85.42,85.426,85.411,85.421,17600000.0
2007-04-04 11:06:00,85.417,85.417,85.405,85.411,17600000.0
2007-04-04 11:07:00,85.405,85.407,85.387,85.406,17600000.0
2007-04-04 11:08:00,85.346,85.421,85.346,85.421,11200000.0
2007-04-04 11:09:00,85.438,85.451,85.432,85.449,17600000.0
2007-04-04 11:10:00,85.445,85.446,85.44,85.44,12800000.0
2007-04-04 11:11:00,85.44,85.45,85.432,85.45,11200000.0
2007-04-04 11:12:00,85.444,85.448,85.43,85.43,17600000.0
2007-04-04 11:13:00,85.438,85.444,85.423,85.436,14400000.0
2007-04-04 11:14:00,85.438,85.439,85.429,85.429,11200000.0
2007-04-04 11:15:00,85.418,85.418,85.398,85.404,11600000.0
2007-04-04 11:16:00,85.391,85.393,85.385,85.385,12800000.0
2007-04-04 11:17:00,85.38,85.384,85.372,85.379,11200000.0
2007-04-04 11:18:00,85.371,85.377,85.371,85.377,12800000.0
2007-04-04 11:19:00,85.332,85.332,85.313,85.32,17600000.0
2007-04-04 11:20:00,85.38,85.383,85.372,85.383,12800000.0
2007-04-04 11:21:00,85.395,85.404,85.395,85.395,14400000.0
2007-04-04 11:22:00,85.388,85.398,85.388,85.393,12800000.0
2007-04-04 11:23:00,85.338,85.348,85.335,85.335,10600000.0
2007-04-04 11:24:00,85.402,85.409,85.396,85.409,12800000.0
2007-04-04 11:25:00,85.405,85.408,85.388,85.401,17600000.0
2007-04-04 11:26:00,85.423,85.44,85.423,85.44,14400000.0
2007-04-04 11:27:00,85.437,85.442,85.425,85.44,11200000.0
2007-04-04 11:28:00,85.451,85.455,85.436,85.455,14400000.0
2007-04-04 11:29:00,85.393,85.411,85.393,85.394,13800000.0
2007-04-04 11:30:00,85.443,85.447,85.438,85.439,14400000.0
2007-04-04 11:31:00,85.418,85.418,85.397,85.4,11200000.0
2007-04-04 11:32:00,85.448,85.448,85.401,85.416,17600000.0
2007-04-04 11:33:00,85.437,85.437,85.421,85.421,12800000.0
2007-04-04 11:34:00,85.432,85.434,85.426,85.428,12800000.0
2007-04-04 11:35:00,85.437,85.449,85.437,85.44,11200000.0
2007-04-04 11:36:00,85.453,85.453,85.447,85.452,12200000.0
2007-04-04 11:37:00,85.446,85.446,85.424,85.424,11200000.0
2007-04-04 11:38:00,85.424,85.434,85.424,85.433,11200000.0
2007-04-04 11:39:00,85.436,85.436,85.42,85.429,11200000.0
2007-04-04 11:40:00,85.428,85.441,85.428,85.441,11200000.0
2007-04-04 11:41:00,85.445,85.445,85.426,85.426,16000000.0
2007-04-04 11:42:00,85.418,85.428,85.412,85.427,17600000.0
2007-04-04 11:43:00,85.435,85.443,85.422,85.443,11200000.0
2007-04-04 11:44:00,85.425,85.429,85.423,85.428,11200000.0
2007-04-04 11:45:00,85.425,85.432,85.421,85.428,14400000.0
2007-04-04 11:46:00,85.433,85.44,85.429,85.44,11200000.0
2007-04-04 11:47:00,85.435,85.435,85.407,85.419,17600000.0
2007-04-04 11:48:00,85.422,85.43,85.416,85.429,11200000.0
2007-04-04 11:49:00,85.442,85.456,85.442,85.449,12800000.0
2007-04-04 11:50:00,85.459,85.467,85.443,85.443,12800000.0
2007-04-04 11:51:00,85.448,85.451,85.434,85.434,11200000.0
2007-04-04 11:52:00,85.438,85.445,85.438,85.444,11200000.0
2007-04-04 11:53:00,85.465,85.473,85.454,85.472,16000000.0
2007-04-04 11:54:00,85.472,85.477,85.465,85.473,14400000.0
2007-04-04 11:55:00,85.495,85.508,85.439,85.498,11200000.0
2007-04-04 11:56:00,85.483,85.518,85.483,85.518,12800000.0
2007-04-04 11:57:00,85.514,85.514,85.502,85.507,12800000.0
2007-04-04 11:58:00,85.513,85.516,85.509,85.509,11200000.0
2007-04-04 11:59:00,85.525,85.532,85.521,85.521,11200000.0
2007-04-04 12:00:00,85.525,85.525,85.507,85.507,11200000.0
2007-04-04 12:01:00,85.508,85.519,85.508,85.514,11200000.0
2007-04-04 12:02:00,85.496,85.506,85.496,85.501,14400000.0
2007-04-04 12:03:00,85.504,85.51,85.489,85.489,11200000.0
2007-04-04 12:04:00,85.506,85.511,85.498,85.51,17600000.0
2007-04-04 12:05:00,85.497,85.506,85.49,85.504,17600000.0
2007-04-04 12:06:00,85.504,85.504,85.493,85.493,12200000.0
2007-04-04 12:07:00,85.489,85.495,85.479,85.495,11200000.0
2007-04-04 12:08:00,85.475,85.481,85.469,85.481,11200000.0
2007-04-04 12:09:00,85.485,85.485,85.462,85.469,14400000.0
2007-04-04 12:10:00,85.47,85.48,85.465,85.469,11200000.0
2007-04-04 12:11:00,85.466,85.469,85.463,85.465,12800000.0
2007-04-04 12:12:00,85.472,85.476,85.47,85.472,11200000.0
2007-04-04 12:13:00,85.482,85.501,85.478,85.501,11200000.0
2007-04-04 12:14:00,85.502,85.52,85.502,85.52,12800000.0
2007-04-04 12:15:00,85.522,85.522,85.515,85.515,12800000.0
2007-04-04 12:16:00,85.509,85.531,85.508,85.531,12800000.0
2007-04-04 12:17:00,85.535,85.562,85.489,85.516,17600000.0
2007-04-04 12:18:00,85.49,85.492,85.478,85.486,16000000.0
2007-04-04 12:19:00,85.474,85.519,85.474,85.519,12800000.0
2007-04-04 12:20:00,85.527,85.531,85.515,85.519,14400000.0
2007-04-04 12:21:00,85.538,85.556,85.538,85.549,11200000.0
2007-04-04 12:22:00,85.537,85.546,85.529,85.529,16000000.0
2007-04-04 12:23:00,85.533,85.534,85.523,85.526,14400000.0
2007-04-04 12:24:00,85.527,85.527,85.518,85.52,12800000.0
2007-04-04 12:25:00,85.531,85.547,85.526,85.547,11200000.0
2007-04-04 12:26:00,85.544,85.545,85.537,85.537,11200000.0
2007-04-04 12:27:00,85.515,85.515,85.495,85.495,11200000.0
2007-04-04 12:28:00,85.485,85.501,85.482,85.492,12800000.0
2007-04-04 12:29:00,85.483,85.489,85.474,85.489,17000000.0
2007-04-04 12:30:00,85.488,85.493,85.472,85.473,17600000.0
2007-04-04 12:31:00,85.471,85.481,85.469,85.481,12800000.0
2007-04-04 12:32:00,85.496,85.496,85.469,85.469,12800000.0
2007-04-04 12:33:00,85.469,85.473,85.455,85.455,14800000.0
2007-04-04 12:34:00,85.449,85.473,85.449,85.473,12800000.0
2007-04-04 12:35:00,85.472,85.474,85.454,85.456,11200000.0
2007-04-04 12:36:00,85.454,85.465,85.449,85.465,11200000.0
2007-04-04 12:37:00,85.457,85.463,85.444,85.449,11200000.0
2007-04-04 12:38:00,85.456,85.465,85.372,85.454,17600000.0
2007-04-04 12:39:00,85.457,85.481,85.457,85.481,16000000.0
2007-04-04 12:40:00,85.472,85.483,85.453,85.483,16000000.0
2007-04-04 12:41:00,85.484,85.488,85.476,85.476,12800000.0
2007-04-04 12:42:00,85.469,85.469,85.442,85.442,14400000.0
2007-04-04 12:43:00,85.462,85.47,85.458,85.465,12800000.0
2007-04-04 12:44:00,85.46,85.471,85.452,85.46,17600000.0
2007-04-04 12:45:00,85.455,85.455,85.434,85.446,16000000.0
2007-04-04 12:46:00,85.412,85.415,85.391,85.401,12800000.0
2007-04-04 12:47:00,85.412,85.412,85.381,85.393,12800000.0
2007-04-04 12:48:00,85.365,85.413,85.365,85.413,12800000.0
2007-04-04 12:49:00,85.421,85.426,85.412,85.426,16000000.0
2007-04-04 12:50:00,85.43,85.444,85.428,85.444,14400000.0
2007-04-04 12:51:00,85.444,85.469,85.444,85.456,11200000.0
2007-04-04 12:52:00,85.471,85.481,85.469,85.471,11200000.0
2007-04-04 12:53:00,85.454,85.454,85.446,85.448,10600000.0
2007-04-04 12:54:00,85.442,85.442,85.422,85.422,12800000.0
2007-04-04 12:55:00,85.418,85.427,85.409,85.409,16000000.0
2007-04-04 12:56:00,85.395,85.395,85.377,85.377,11200000.0
2007-04-04 12:57:00,85.381,85.381,85.361,85.361,11200000.0
2007-04-04 12:58:00,85.364,85.368,85.354,85.359,17000000.0
2007-04-04 12:59:00,85.361,85.373,85.334,85.334,16000000.0
2007-04-04 13:00:00,85.319,85.354,85.319,85.354,12800000.0
2007-04-04 13:01:00,85.368,85.425,85.368,85.425,14400000.0
2007-04-04 13:02:00,85.421,85.426,85.414,85.424,12800000.0
2007-04-04 13:03:00,85.415,85.415,85.356,85.362,16000000.0
2007-04-04 13:04:00,85.357,85.357,85.316,85.316,11200000.0
2007-04-04 13:05:00,85.279,85.298,85.279,85.298,12800000.0
2007-04-04 13:06:00,85.3,85.33,85.3,85.322,12200000.0
2007-04-04 13:07:00,85.315,85.32,85.313,85.316,14400000.0
2007-04-04 13:08:00,85.321,85.344,85.321,85.344,17600000.0
2007-04-04 13:09:00,85.38,85.432,85.38,85.432,12800000.0
2007-04-04 13:10:00,85.432,85.44,85.389,85.404,16000000.0
2007-04-04 13:11:00,85.401,85.42,85.401,85.42,11200000.0
2007-04-04 13:12:00,85.421,85.421,85.409,85.412,13200000.0
2007-04-04 13:13:00,85.423,85.436,85.421,85.424,17600000.0
2007-04-04 13:14:00,85.429,85.429,85.412,85.412,12800000.0
2007-04-04 13:15:00,85.433,85.448,85.433,85.448,12800000.0
2007-04-04 13:16:00,85.453,85.466,85.45,85.455,17600000.0
2007-04-04 13:17:00,85.444,85.476,85.444,85.476,12800000.0
2007-04-04 13:18:00,85.491,85.502,85.488,85.497,11200000.0
2007-04-04 13:19:00,85.492,85.494,85.47,85.47,16000000.0
2007-04-04 13:20:00,85.458,85.458,85.446,85.449,4800000.0
2007-04-04 13:21:00,85.448,85.448,85.43,85.448,11200000.0
2007-04-04 13:22:00,85.445,85.45,85.443,85.443,14400000.0
2007-04-04 13:23:00,85.451,85.451,85.444,85.444,12800000.0
2007-04-04 13:24:00,85.416,85.416,85.391,85.391,6400000.0
2007-04-04 13:25:00,85.451,85.469,85.451,85.46,17600000.0
2007-04-04 13:26:00,85.466,85.466,85.441,85.442,17600000.0
2007-04-04 13:27:00,85.431,85.441,85.431,85.438,12800000.0
2007-04-04 13:28:00,85.432,85.447,85.344,85.447,16000000.0
2007-04-04 13:29:00,85.456,85.461,85.441,85.441,11200000.0
2007-04-04 13:30:00,85.445,85.448,85.44,85.443,12800000.0
2007-04-04 13:31:00,85.377,85.393,85.377,85.393,10600000.0
2007-04-04 13:32:00,85.439,85.439,85.428,85.433,11200000.0
2007-04-04 13:33:00,85.441,85.444,85.433,85.433,18600000.0
2007-04-04 13:34:00,85.434,85.439,85.434,85.439,3200000.0
2007-04-04 13:35:00,85.441,85.441,85.432,85.432,36800000.0
2007-04-04 13:36:00,85.424,85.43,85.424,85.43,17600000.0
2007-04-04 13:37:00,85.434,85.462,85.434,85.462,14400000.0
2007-04-04 13:38:00,85.466,85.466,85.453,85.457,33600000.0
2007-04-04 13:39:00,85.446,85.452,85.415,85.415,14400000.0
2007-04-04 13:40:00,85.412,85.424,85.412,85.418,40000000.0
2007-04-04 13:41:00,85.419,85.432,85.419,85.427,16000000.0
2007-04-04 13:42:00,85.418,85.423,85.413,85.413,11200000.0
2007-04-04 13:43:00,85.423,85.43,85.401,85.401,27200000.0
2007-04-04 13:44:00,85.402,85.402,85.385,85.385,33000000.0
2007-04-04 13:45:00,85.382,85.397,85.382,85.393,20800000.0
2007-04-04 13:46:00,85.396,85.396,85.382,85.389,22800000.0
2007-04-04 13:48:00,85.391,85.399,85.388,85.388,12800000.0
2007-04-04 13:49:00,85.338,85.346,85.331,85.341,17600000.0
2007-04-04 13:50:00,85.396,85.396,85.378,85.389,11200000.0
2007-04-04 13:51:00,85.387,85.39,85.386,85.386,24000000.0
2007-04-04 13:52:00,85.382,85.382,85.356,85.356,12800000.0
2007-04-04 13:53:00,85.356,85.362,85.35,85.35,17600000.0
2007-04-04 13:54:00,85.351,85.363,85.351,85.363,26000000.0
2007-04-04 13:55:00,85.368,85.373,85.361,85.366,14400000.0
2007-04-04 13:56:00,85.357,85.365,85.356,85.359,14400000.0
2007-04-04 13:57:00,85.366,85.373,85.361,85.369,29200000.0
2007-04-04 13:58:00,85.372,85.38,85.372,85.378,14400000.0
2007-04-04 13:59:00,85.379,85.388,85.368,85.388,32000000.0
2007-04-04 14:00:00,85.395,85.398,85.388,85.388,48000000.0
2007-04-04 14:01:00,85.399,85.421,85.399,85.421,32000000.0
2007-04-04 14:02:00,85.424,85.424,85.413,85.413,13800000.0
2007-04-04 14:03:00,85.418,85.427,85.418,85.422,14400000.0
2007-04-04 14:04:00,85.409,85.409,85.396,85.396,11200000.0
2007-04-04 14:05:00,85.405,85.41,85.403,85.403,24000000.0
2007-04-04 14:06:00,85.403,85.41,85.401,85.41,36800000.0
2007-04-04 14:07:00,85.407,85.417,85.397,85.417,40400000.0
2007-04-04 14:08:00,85.422,85.442,85.422,85.441,16000000.0
2007-04-04 14:09:00,85.449,85.455,85.444,85.455,33600000.0
2007-04-04 14:10:00,85.46,85.467,85.443,85.443,33600000.0
2007-04-04 14:11:00,85.443,85.455,85.443,85.447,13800000.0
2007-04-04 14:12:00,85.427,85.429,85.418,85.418,27200000.0
2007-04-04 14:13:00,85.425,85.425,85.358,85.358,14400000.0
2007-04-04 14:14:00,85.335,85.348,85.335,85.345,12800000.0
2007-04-04 14:15:00,85.328,85.393,85.328,85.379,29200000.0
2007-04-04 14:16:00,85.403,85.41,85.401,85.406,25000000.0
2007-04-04 14:17:00,85.408,85.441,85.408,85.441,12800000.0
2007-04-04 14:18:00,85.441,85.444,85.435,85.436,16000000.0
2007-04-04 14:19:00,85.412,85.415,85.404,85.413,12800000.0
2007-04-04 14:20:00,85.414,85.426,85.414,85.422,25600000.0
2007-04-04 14:21:00,85.412,85.412,85.393,85.393,28800000.0
2007-04-04 14:22:00,85.395,85.407,85.395,85.397,11200000.0
2007-04-04 14:23:00,85.397,85.408,85.381,85.408,48000000.0
2007-04-04 14:24:00,85.403,85.403,85.389,85.4,12800000.0
2007-04-04 14:25:00,85.395,85.408,85.395,85.404,12800000.0
2007-04-04 14:26:00,85.404,85.404,85.398,85.398,12800000.0
2007-04-04 14:27:00,85.396,85.41,85.396,85.407,18000000.0
2007-04-04 14:28:00,85.41,85.424,85.4,85.424,11200000.0
2007-04-04 14:29:00,85.437,85.451,85.436,85.436,36800000.0
2007-04-04 14:30:00,85.435,85.435,85.397,85.397,22400000.0
2007-04-04 14:31:00,85.402,85.402,85.389,85.389,20800000.0
2007-04-04 14:32:00,85.4,85.4,85.396,85.4,8000000.0
2007-04-04 14:33:00,85.397,85.397,85.387,85.387,24000000.0
2007-04-04 14:34:00,85.384,85.384,85.368,85.368,6400000.0
2007-04-04 14:35:00,85.348,85.355,85.348,85.355,14400000.0
2007-04-04 14:36:00,85.372,85.372,85.371,85.372,4800000.0
2007-04-04 14:37:00,85.368,85.373,85.363,85.368,11200000.0
2007-04-04 14:38:00,85.365,85.382,85.365,85.382,56400000.0
2007-04-04 14:39:00,85.394,85.395,85.38,85.388,12800000.0
2007-04-04 14:40:00,85.377,85.381,85.36,85.361,14400000.0
2007-04-04 14:41:00,85.301,85.321,85.299,85.299,56000000.0
2007-04-04 14:42:00,85.363,85.375,85.353,85.375,12800000.0
2007-04-04 14:43:00,85.379,85.379,85.355,85.355,25600000.0
2007-04-04 14:44:00,85.352,85.352,85.338,85.344,12800000.0
2007-04-04 14:45:00,85.35,85.354,85.347,85.348,11200000.0
2007-04-04 14:46:00,85.349,85.351,85.346,85.351,11200000.0
2007-04-04 14:47:00,85.353,85.363,85.351,85.363,16000000.0
2007-04-04 14:48:00,85.364,85.369,85.344,85.344,19200000.0
2007-04-04 14:49:00,85.357,85.372,85.355,85.372,32000000.0
2007-04-04 14:50:00,85.362,85.367,85.359,85.367,28800000.0
2007-04-04 14:51:00,85.366,85.368,85.363,85.364,32000000.0
2007-04-04 14:52:00,85.36,85.363,85.359,85.359,12800000.0
2007-04-04 14:53:00,85.357,85.357,85.344,85.352,17600000.0
2007-04-04 14:54:00,85.35,85.357,85.35,85.355,12800000.0
2007-04-04 14:55:00,85.353,85.359,85.35,85.359,16000000.0
2007-04-04 14:56:00,85.362,85.385,85.362,85.378,12800000.0
2007-04-04 14:57:00,85.378,85.378,85.365,85.366,12800000.0
2007-04-04 14:58:00,85.37,85.374,85.359,85.374,17600000.0
2007-04-04 14:59:00,85.374,85.383,85.367,85.383,16400000.0
2007-04-04 15:00:00,85.398,85.43,85.398,85.424,14400000.0
2007-04-04 15:01:00,85.419,85.421,85.406,85.406,12800000.0
2007-04-04 15:02:00,85.421,85.425,85.412,85.418,27200000.0
2007-04-04 15:03:00,85.415,85.416,85.408,85.408,12800000.0
2007-04-04 15:04:00,85.405,85.413,85.402,85.407,11200000.0
2007-04-04 15:05:00,85.401,85.403,85.394,85.397,11200000.0
2007-04-04 15:06:00,85.396,85.399,85.378,85.378,11200000.0
2007-04-04 15:07:00,85.388,85.388,85.355,85.355,25600000.0
2007-04-04 15:08:00,85.344,85.344,85.316,85.326,12800000.0
2007-04-04 15:09:00,85.326,85.334,85.323,85.323,16000000.0
2007-04-04 15:10:00,85.369,85.401,85.369,85.397,9600000.0
2007-04-04 15:11:00,85.386,85.41,85.386,85.402,32000000.0
2007-04-04 15:12:00,85.399,85.399,85.38,85.38,12800000.0
2007-04-04 15:13:00,85.367,85.376,85.365,85.376,43600000.0
2007-04-04 15:14:00,85.382,85.382,85.359,85.361,35200000.0
2007-04-04 15:15:00,85.364,85.364,85.351,85.357,22400000.0
2007-04-04 15:16:00,85.346,85.347,85.33,85.331,36800000.0
2007-04-04 15:17:00,85.341,85.352,85.341,85.347,22800000.0
2007-04-04 15:18:00,85.347,85.347,85.334,85.336,22400000.0
2007-04-04 15:19:00,85.33,85.333,85.323,85.323,15400000.0
2007-04-04 15:20:00,85.314,85.328,85.277,85.277,24000000.0
2007-04-04 15:21:00,85.267,85.267,85.259,85.267,14400000.0
2007-04-04 15:22:00,85.264,85.291,85.264,85.291,6400000.0
2007-04-04 15:23:00,85.312,85.339,85.312,85.339,48000000.0
2007-04-04 15:24:00,85.345,85.349,85.318,85.318,25600000.0
2007-04-04 15:25:00,85.307,85.315,85.296,85.296,27200000.0
2007-04-04 15:26:00,85.296,85.305,85.294,85.294,40000000.0
2007-04-04 15:27:00,85.291,85.292,85.287,85.287,28800000.0
2007-04-04 15:28:00,85.296,85.296,85.285,85.293,70400000.0
2007-04-04 15:29:00,85.296,85.3,85.206,85.3,46400000.0
2007-04-04 15:30:00,85.225,85.342,85.182,85.204,115600000.0
2007-04-04 15:31:00,85.278,85.278,85.252,85.252,60800000.0
2007-04-04 15:32:00,85.237,85.24,85.226,85.226,29800000.0
2007-04-04 15:33:00,85.213,85.229,85.213,85.229,29800000.0
2007-04-04 15:34:00,85.235,85.263,85.235,85.256,22400000.0
2007-04-04 15:35:00,85.245,85.245,85.226,85.245,33600000.0
2007-04-04 15:36:00,85.267,85.3,85.267,85.284,32000000.0
2007-04-04 15:37:00,85.302,85.321,85.302,85.321,30400000.0
2007-04-04 15:38:00,85.317,85.323,85.284,85.284,58600000.0
2007-04-04 15:39:00,85.306,85.307,85.288,85.288,36800000.0
2007-04-04 15:40:00,85.238,85.258,85.204,85.204,35600000.0
2007-04-04 15:41:00,85.21,85.21,85.19,85.207,25600000.0
2007-04-04 15:42:00,85.198,85.25,85.19,85.201,42600000.0
2007-04-04 15:43:00,85.29,85.29,85.259,85.263,27200000.0
2007-04-04 15:44:00,85.242,85.257,85.236,85.236,12800000.0
2007-04-04 15:45:00,85.233,85.236,85.216,85.224,16000000.0
2007-04-04 15:46:00,85.223,85.229,85.223,85.229,14400000.0
2007-04-04 15:47:00,85.167,85.178,85.147,85.159,30400000.0
2007-04-04 15:48:00,85.224,85.234,85.224,85.231,27200000.0
2007-04-04 15:49:00,85.235,85.236,85.221,85.229,11200000.0
2007-04-04 15:50:00,85.235,85.257,85.235,85.257,11200000.0
2007-04-04 15:51:00,85.254,85.259,85.252,85.258,12800000.0
2007-04-04 15:52:00,85.255,85.258,85.245,85.258,20800000.0
2007-04-04 15:53:00,85.261,85.269,85.261,85.267,24000000.0
2007-04-04 15:54:00,85.271,85.289,85.268,85.268,28800000.0
2007-04-04 15:55:00,85.273,85.286,85.273,85.274,24000000.0
2007-04-04 15:56:00,85.268,85.274,85.262,85.269,50600000.0
2007-04-04 15:57:00,85.272,85.292,85.272,85.292,12800000.0
2007-04-04 15:58:00,85.284,85.292,85.267,85.267,19200000.0
2007-04-04 15:59:00,85.267,85.271,85.254,85.254,37200000.0
2007-04-04 16:00:00,85.231,85.231,85.206,85.229,50000000.0
2007-04-04 16:01:00,85.214,85.223,85.211,85.211,41600000.0
2007-04-04 16:02:00,85.225,85.233,85.225,85.229,15400000.0
2007-04-04 16:03:00,85.241,85.245,85.234,85.243,64000000.0
2007-04-04 16:04:00,85.241,85.255,85.241,85.255,44800000.0
2007-04-04 16:05:00,85.233,85.245,85.232,85.24,47400000.0
2007-04-04 16:06:00,85.245,85.3,85.245,85.3,34600000.0
2007-04-04 16:07:00,85.301,85.33,85.301,85.33,31400000.0
2007-04-04 16:08:00,85.338,85.346,85.317,85.317,44800000.0
2007-04-04 16:09:00,85.31,85.315,85.299,85.299,44200000.0
2007-04-04 16:10:00,85.311,85.311,85.282,85.282,41600000.0
2007-04-04 16:11:00,85.278,85.288,85.278,85.286,14400000.0
2007-04-04 16:12:00,85.293,85.293,85.273,85.273,56000000.0
2007-04-04 16:13:00,85.288,85.301,85.286,85.301,11200000.0
2007-04-04 16:14:00,85.298,85.307,85.296,85.299,49000000.0
2007-04-04 16:15:00,85.301,85.302,85.295,85.299,58600000.0
2007-04-04 16:16:00,85.266,85.29,85.261,85.29,17600000.0
2007-04-04 16:17:00,85.312,85.328,85.312,85.328,38400000.0
2007-04-04 16:18:00,85.335,85.343,85.335,85.335,11200000.0
2007-04-04 16:19:00,85.334,85.354,85.334,85.35,22400000.0
2007-04-04 16:20:00,85.356,85.372,85.356,85.372,11200000.0
2007-04-04 16:21:00,85.399,85.401,85.393,85.401,27200000.0
2007-04-04 16:22:00,85.389,85.39,85.38,85.387,41600000.0
2007-04-04 16:23:00,85.395,85.414,85.393,85.414,43200000.0
2007-04-04 16:24:00,85.427,85.44,85.424,85.433,17600000.0
2007-04-04 16:25:00,85.437,85.437,85.418,85.425,33600000.0
2007-04-04 16:26:00,85.43,85.431,85.424,85.431,17600000.0
2007-04-04 16:27:00,85.43,85.438,85.43,85.432,35200000.0
2007-04-04 16:28:00,85.432,85.447,85.42,85.447,27200000.0
2007-04-04 16:29:00,85.435,85.441,85.435,85.441,11200000.0
2007-04-04 16:30:00,85.437,85.442,85.437,85.442,3200000.0
2007-04-04 16:31:00,85.46,85.482,85.46,85.469,41600000.0
2007-04-04 16:32:00,85.467,85.478,85.466,85.478,12800000.0
2007-04-04 16:33:00,85.465,85.477,85.453,85.477,27200000.0
2007-04-04 16:34:00,85.502,85.509,85.469,85.469,35200000.0
2007-04-04 16:35:00,85.47,85.49,85.47,85.487,52800000.0
2007-04-04 16:36:00,85.504,85.522,85.504,85.515,51200000.0
2007-04-04 16:37:00,85.531,85.573,85.531,85.543,42000000.0
2007-04-04 16:38:00,85.548,85.549,85.53,85.53,40000000.0
2007-04-04 16:39:00,85.512,85.527,85.512,85.527,35200000.0
2007-04-04 16:40:00,85.534,85.555,85.529,85.542,56000000.0
2007-04-04 16:41:00,85.529,85.541,85.525,85.541,73600000.0
2007-04-04 16:42:00,85.559,85.587,85.559,85.58,54400000.0
2007-04-04 16:43:00,85.574,85.574,85.55,85.55,17600000.0
2007-04-04 16:44:00,85.555,85.555,85.547,85.548,11200000.0
2007-04-04 16:45:00,85.551,85.553,85.527,85.53,57600000.0
2007-04-04 16:46:00,85.515,85.532,85.515,85.516,10600000.0
2007-04-04 16:47:00,85.506,85.508,85.494,85.501,69800000.0
2007-04-04 16:48:00,85.491,85.514,85.491,85.502,53200000.0
2007-04-04 16:49:00,85.496,85.508,85.495,85.508,36800000.0
2007-04-04 16:50:00,85.501,85.501,85.481,85.481,75600000.0
2007-04-04 16:51:00,85.488,85.506,85.488,85.493,32000000.0
2007-04-04 16:52:00,85.498,85.529,85.498,85.529,45800000.0
2007-04-04 16:53:00,85.536,85.538,85.531,85.532,30400000.0
2007-04-04 16:54:00,85.535,85.535,85.521,85.53,11200000.0
2007-04-04 16:55:00,85.525,85.543,85.52,85.52,27200000.0
2007-04-04 16:56:00,85.51,85.519,85.506,85.519,36800000.0
2007-04-04 16:57:00,85.518,85.524,85.518,85.52,19200000.0
2007-04-04 16:58:00,85.525,85.531,85.522,85.531,12200000.0
2007-04-04 16:59:00,85.534,85.534,85.498,85.498,51200000.0
2007-04-04 17:00:00,85.509,85.522,85.504,85.522,49600000.0
2007-04-04 17:01:00,85.533,85.534,85.523,85.533,40000000.0
2007-04-04 17:02:00,85.566,85.566,85.543,85.548,33600000.0
2007-04-04 17:03:00,85.555,85.555,85.533,85.554,44800000.0
2007-04-04 17:04:00,85.545,85.545,85.516,85.524,41600000.0
2007-04-04 17:05:00,85.524,85.533,85.524,85.529,54400000.0
2007-04-04 17:06:00,85.538,85.548,85.538,85.547,59200000.0
2007-04-04 17:07:00,85.55,85.577,85.545,85.577,35200000.0
2007-04-04 17:08:00,85.581,85.586,85.569,85.569,68200000.0
2007-04-04 17:09:00,85.571,85.586,85.571,85.586,58600000.0
2007-04-04 17:10:00,85.544,85.59,85.537,85.567,25600000.0
2007-04-04 17:11:00,85.624,85.664,85.624,85.664,38400000.0
2007-04-04 17:12:00,85.654,85.654,85.628,85.643,25600000.0
2007-04-04 17:13:00,85.645,85.645,85.605,85.605,28800000.0
2007-04-04 17:14:00,85.593,85.6,85.593,85.593,22400000.0
2007-04-04 17:15:00,85.601,85.608,85.598,85.608,18600000.0
2007-04-04 17:16:00,85.623,85.624,85.611,85.618,17000000.0
2007-04-04 17:17:00,85.641,85.641,85.621,85.623,38400000.0
2007-04-04 17:18:00,85.624,85.655,85.624,85.655,57600000.0
2007-04-04 17:19:00,85.657,85.664,85.649,85.649,24000000.0
2007-04-04 17:20:00,85.637,85.637,85.613,85.625,16000000.0
2007-04-04 17:21:00,85.616,85.616,85.602,85.612,28800000.0
2007-04-04 17:22:00,85.614,85.627,85.609,85.627,19200000.0
2007-04-04 17:23:00,85.619,85.645,85.619,85.645,11200000.0
2007-04-04 17:24:00,85.653,85.655,85.64,85.652,12800000.0
2007-04-04 17:25:00,85.664,85.669,85.652,85.669,17600000.0
2007-04-04 17:26:00,85.672,85.672,85.67,85.67,3200000.0
2007-04-04 17:27:00,85.663,85.663,85.641,85.651,45800000.0
2007-04-04 17:28:00,85.623,85.623,85.607,85.607,6400000.0
2007-04-04 17:29:00,85.608,85.614,85.587,85.587,27200000.0
2007-04-04 17:30:00,85.577,85.584,85.577,85.581,17600000.0
2007-04-04 17:31:00,85.582,85.586,85.576,85.58,88000000.0
2007-04-04 17:32:00,85.592,85.597,85.588,85.595,52800000.0
2007-04-04 17:33:00,85.603,85.623,85.603,85.623,36800000.0
2007-04-04 17:34:00,85.643,85.643,85.611,85.621,64000000.0
2007-04-04 17:35:00,85.622,85.651,85.622,85.638,42600000.0
2007-04-04 17:36:00,85.651,85.662,85.633,85.633,33600000.0
2007-04-04 17:37:00,85.667,85.698,85.667,85.692,16000000.0
2007-04-04 17:38:00,85.684,85.686,85.664,85.67,35600000.0
2007-04-04 17:39:00,85.679,85.679,85.663,85.663,16000000.0
2007-04-04 17:40:00,85.659,85.665,85.655,85.663,75200000.0
2007-04-04 17:41:00,85.652,85.652,85.628,85.628,12800000.0
2007-04-04 17:42:00,85.623,85.626,85.623,85.626,3200000.0
2007-04-04 17:43:00,85.635,85.638,85.62,85.62,17000000.0
2007-04-04 17:44:00,85.604,85.609,85.6,85.608,30400000.0
2007-04-04 17:45:00,85.604,85.607,85.599,85.599,30400000.0
2007-04-04 17:46:00,85.604,85.615,85.603,85.603,41000000.0
2007-04-04 17:47:00,85.59,85.59,85.548,85.548,57600000.0
2007-04-04 17:48:00,85.539,85.546,85.537,85.546,57400000.0
2007-04-04 17:49:00,85.551,85.577,85.549,85.577,45800000.0
2007-04-04 17:50:00,85.594,85.594,85.575,85.575,4800000.0
2007-04-04 17:51:00,85.568,85.578,85.566,85.569,49600000.0
2007-04-04 17:52:00,85.561,85.577,85.561,85.577,43200000.0
2007-04-04 17:53:00,85.58,85.593,85.575,85.593,33600000.0
2007-04-04 17:54:00,85.597,85.597,85.583,85.583,38400000.0
2007-04-04 17:55:00,85.572,85.581,85.572,85.578,40000000.0
2007-04-04 17:56:00,85.533,85.54,85.523,85.523,44800000.0
2007-04-04 17:57:00,85.514,85.514,85.494,85.507,36200000.0
2007-04-04 17:58:00,85.513,85.513,85.494,85.494,17600000.0
2007-04-04 17:59:00,85.492,85.499,85.482,85.493,62400000.0
2007-04-04 18:00:00,85.506,85.506,85.476,85.486,51200000.0
2007-04-04 18:01:00,85.489,85.489,85.476,85.476,32000000.0
2007-04-04 18:02:00,85.468,85.468,85.447,85.447,24400000.0
2007-04-04 18:03:00,85.461,85.474,85.458,85.474,36800000.0
2007-04-04 18:04:00,85.486,85.496,85.486,85.491,33600000.0
2007-04-04 18:05:00,85.489,85.489,85.451,85.468,12800000.0
2007-04-04 18:06:00,85.464,85.464,85.445,85.453,29800000.0
2007-04-04 18:07:00,85.468,85.483,85.468,85.482,11200000.0
2007-04-04 18:08:00,85.474,85.483,85.467,85.483,83600000.0
2007-04-04 18:09:00,85.482,85.485,85.473,85.485,33600000.0
2007-04-04 18:10:00,85.496,85.498,85.484,85.485,16000000.0
2007-04-04 18:11:00,85.493,85.501,85.486,85.501,12800000.0
2007-04-04 18:12:00,85.504,85.51,85.501,85.501,12800000.0
2007-04-04 18:13:00,85.514,85.521,85.512,85.512,26600000.0
2007-04-04 18:14:00,85.511,85.511,85.501,85.505,19200000.0
2007-04-04 18:15:00,85.515,85.523,85.512,85.515,30400000.0
2007-04-04 18:16:00,85.511,85.513,85.499,85.507,56000000.0
2007-04-04 18:17:00,85.5,85.511,85.498,85.511,42600000.0
2007-04-04 18:18:00,85.512,85.52,85.509,85.513,29800000.0
2007-04-04 18:19:00,85.512,85.512,85.496,85.496,45800000.0
2007-04-04 18:20:00,85.508,85.525,85.504,85.525,43200000.0
2007-04-04 18:21:00,85.515,85.522,85.503,85.503,12800000.0
2007-04-04 18:22:00,85.509,85.524,85.509,85.524,33600000.0
2007-04-04 18:23:00,85.541,85.546,85.534,85.545,46200000.0
2007-04-04 18:24:00,85.535,85.536,85.517,85.535,52800000.0
2007-04-04 18:25:00,85.528,85.528,85.513,85.522,33600000.0
2007-04-04 18:26:00,85.523,85.524,85.52,85.522,8000000.0
2007-04-04 18:27:00,85.525,85.525,85.518,85.519,33600000.0
2007-04-04 18:28:00,85.508,85.514,85.506,85.514,12800000.0
2007-04-04 18:29:00,85.526,85.535,85.519,85.53,25600000.0
2007-04-04 18:30:00,85.527,85.536,85.513,85.513,36800000.0
2007-04-04 18:31:00,85.517,85.517,85.503,85.503,11200000.0
2007-04-04 18:32:00,85.501,85.51,85.501,85.508,70800000.0
2007-04-04 18:33:00,85.523,85.527,85.515,85.515,32000000.0
2007-04-04 18:34:00,85.519,85.521,85.509,85.521,19200000.0
2007-04-04 18:35:00,85.518,85.523,85.51,85.518,43200000.0
2007-04-04 18:36:00,85.527,85.527,85.518,85.525,9600000.0
2007-04-04 18:37:00,85.517,85.523,85.514,85.516,36800000.0
2007-04-04 18:38:00,85.502,85.512,85.49,85.496,49600000.0
2007-04-04 18:39:00,85.498,85.498,85.488,85.495,76800000.0
2007-04-04 18:40:00,85.496,85.508,85.493,85.506,65600000.0
2007-04-04 18:41:00,85.504,85.515,85.504,85.504,72000000.0
2007-04-04 18:42:00,85.51,85.527,85.509,85.527,78400000.0
2007-04-04 18:43:00,85.532,85.536,85.521,85.521,49600000.0
2007-04-04 18:44:00,85.516,85.52,85.512,85.515,30400000.0
2007-04-04 18:45:00,85.518,85.518,85.5,85.518,12800000.0
2007-04-04 18:46:00,85.487,85.489,85.466,85.473,12800000.0
2007-04-04 18:47:00,85.463,85.474,85.463,85.467,14400000.0
2007-04-04 18:48:00,85.527,85.534,85.526,85.534,28800000.0
2007-04-04 18:49:00,85.475,85.477,85.466,85.475,24000000.0
2007-04-04 18:50:00,85.523,85.526,85.516,85.52,45800000.0
2007-04-04 18:51:00,85.52,85.525,85.515,85.525,12800000.0
2007-04-04 18:52:00,85.532,85.537,85.526,85.526,19200000.0
2007-04-04 18:53:00,85.46,85.463,85.453,85.458,30400000.0
2007-04-04 18:54:00,85.518,85.523,85.513,85.518,18600000.0
2007-04-04 18:55:00,85.513,85.514,85.5,85.504,22400000.0
2007-04-04 18:56:00,85.452,85.491,85.45,85.45,16000000.0
2007-04-04 18:57:00,85.512,85.571,85.512,85.553,19200000.0
2007-04-04 18:58:00,85.556,85.587,85.556,85.587,32000000.0
2007-04-04 18:59:00,85.594,85.607,85.594,85.606,31400000.0
2007-04-04 19:00:00,85.633,85.639,85.621,85.625,14400000.0
2007-04-04 19:01:00,85.624,85.624,85.606,85.606,11200000.0
2007-04-04 19:02:00,85.604,85.615,85.604,85.612,42600000.0
2007-04-04 19:03:00,85.614,85.617,85.61,85.611,14400000.0
2007-04-04 19:04:00,85.603,85.603,85.597,85.597,3200000.0
2007-04-04 19:05:00,85.589,85.597,85.585,85.597,17600000.0
2007-04-04 19:06:00,85.533,85.581,85.527,85.527,55400000.0
2007-04-04 19:07:00,85.597,85.604,85.595,85.596,35200000.0
2007-04-04 19:08:00,85.547,85.57,85.534,85.535,22400000.0
2007-04-04 19:09:00,85.592,85.601,85.592,85.599,12800000.0
2007-04-04 19:10:00,85.606,85.609,85.601,85.604,17600000.0
2007-04-04 19:11:00,85.55,85.55,85.54,85.54,24000000.0
2007-04-04 19:12:00,85.602,85.609,85.602,85.607,24000000.0
2007-04-04 19:13:00,85.602,85.607,85.594,85.607,16000000.0
2007-04-04 19:14:00,85.583,85.583,85.535,85.54,12800000.0
2007-04-04 19:15:00,85.603,85.605,85.591,85.592,16000000.0
2007-04-04 19:16:00,85.597,85.598,85.57,85.57,12800000.0
2007-04-04 19:17:00,85.586,85.605,85.586,85.605,14400000.0
2007-04-04 19:18:00,85.606,85.61,85.604,85.607,32000000.0
2007-04-04 19:19:00,85.606,85.606,85.594,85.6,11200000.0
2007-04-04 19:20:00,85.602,85.602,85.586,85.594,14400000.0
2007-04-04 19:21:00,85.587,85.597,85.586,85.586,17600000.0
2007-04-04 19:22:00,85.527,85.549,85.524,85.528,14400000.0
2007-04-04 19:23:00,85.534,85.538,85.513,85.537,16000000.0
2007-04-04 19:24:00,85.554,85.568,85.535,85.535,48000000.0
2007-04-04 19:25:00,85.542,85.552,85.542,85.552,12800000.0
2007-04-04 19:26:00,85.589,85.592,85.584,85.586,41600000.0
2007-04-04 19:27:00,85.577,85.58,85.574,85.575,14400000.0
2007-04-04 19:28:00,85.569,85.575,85.558,85.575,12800000.0
2007-04-04 19:29:00,85.573,85.573,85.563,85.563,12800000.0
2007-04-04 19:30:00,85.567,85.567,85.557,85.562,11200000.0
2007-04-04 19:31:00,85.516,85.522,85.514,85.52,11200000.0
2007-04-04 19:32:00,85.559,85.559,85.544,85.544,11200000.0
2007-04-04 19:33:00,85.556,85.56,85.551,85.56,12200000.0
2007-04-04 19:34:00,85.563,85.574,85.563,85.565,12800000.0
2007-04-04 19:35:00,85.558,85.56,85.55,85.554,17600000.0
2007-04-04 19:36:00,85.546,85.546,85.507,85.516,16000000.0
2007-04-04 19:37:00,85.553,85.565,85.553,85.56,11200000.0
2007-04-04 19:38:00,85.554,85.554,85.541,85.541,11200000.0
2007-04-04 19:39:00,85.534,85.547,85.534,85.547,12800000.0
2007-04-04 19:40:00,85.537,85.548,85.537,85.543,11200000.0
2007-04-04 19:41:00,85.478,85.481,85.475,85.479,11200000.0
2007-04-04 19:42:00,85.533,85.54,85.533,85.534,11200000.0
2007-04-04 19:43:00,85.53,85.537,85.53,85.537,11200000.0
2007-04-04 19:44:00,85.531,85.531,85.517,85.518,11600000.0
2007-04-04 19:45:00,85.458,85.466,85.457,85.458,16000000.0
2007-04-04 19:46:00,85.478,85.497,85.455,85.455,17600000.0
2007-04-04 19:47:00,85.464,85.464,85.448,85.46,12800000.0
2007-04-04 19:48:00,85.53,85.53,85.452,85.452,12800000.0
2007-04-04 19:49:00,85.456,85.456,85.444,85.444,30400000.0
2007-04-04 19:50:00,85.487,85.487,85.462,85.462,12800000.0
2007-04-04 19:51:00,85.516,85.524,85.516,85.519,12800000.0
2007-04-04 19:52:00,85.508,85.525,85.506,85.525,16000000.0
2007-04-04 19:53:00,85.531,85.531,85.521,85.524,11200000.0
2007-04-04 19:54:00,85.539,85.545,85.532,85.532,12200000.0
2007-04-04 19:55:00,85.536,85.54,85.534,85.54,11200000.0
2007-04-04 19:56:00,85.536,85.548,85.532,85.532,15400000.0
2007-04-04 19:57:00,85.538,85.538,85.529,85.53,12800000.0
2007-04-04 19:58:00,85.53,85.547,85.53,85.547,11200000.0
2007-04-04 19:59:00,85.545,85.547,85.542,85.545,12800000.0
2007-04-04 20:00:00,85.539,85.542,85.527,85.532,17600000.0
2007-04-04 20:01:00,85.531,85.536,85.525,85.525,12800000.0
2007-04-04 20:02:00,85.527,85.536,85.527,85.536,17600000.0
2007-04-04 20:03:00,85.539,85.54,85.534,85.537,16000000.0
2007-04-04 20:04:00,85.526,85.536,85.526,85.532,29800000.0
2007-04-04 20:05:00,85.488,85.488,85.464,85.477,12800000.0
2007-04-04 20:06:00,85.49,85.49,85.478,85.482,11200000.0
2007-04-04 20:08:00,85.529,85.529,85.513,85.516,37800000.0
2007-04-04 20:09:00,85.521,85.523,85.514,85.518,11200000.0
2007-04-04 20:10:00,85.499,85.522,85.499,85.509,14400000.0
2007-04-04 20:11:00,85.507,85.519,85.502,85.513,11200000.0
2007-04-04 20:12:00,85.522,85.529,85.522,85.528,11200000.0
2007-04-04 20:13:00,85.462,85.476,85.462,85.468,10600000.0
2007-04-04 20:14:00,85.536,85.539,85.475,85.53,14400000.0
2007-04-04 20:15:00,85.472,85.483,85.458,85.466,10600000.0
2007-04-04 20:16:00,85.473,85.478,85.457,85.47,28800000.0
2007-04-04 20:17:00,85.526,85.526,85.507,85.511,33000000.0
2007-04-04 20:18:00,85.52,85.528,85.515,85.528,11200000.0
2007-04-04 20:19:00,85.53,85.53,85.512,85.512,11200000.0
2007-04-04 20:20:00,85.503,85.507,85.497,85.504,19200000.0
2007-04-04 20:21:00,85.499,85.503,85.498,85.503,6400000.0
2007-04-04 20:22:00,85.435,85.478,85.435,85.464,13800000.0
2007-04-04 20:23:00,85.513,85.523,85.512,85.512,12800000.0
2007-04-04 20:24:00,85.514,85.52,85.514,85.515,16000000.0
2007-04-04 20:25:00,85.453,85.459,85.438,85.438,11200000.0
2007-04-04 20:26:00,85.506,85.506,85.477,85.477,16000000.0
2007-04-04 20:27:00,85.463,85.47,85.457,85.457,16000000.0
2007-04-04 20:28:00,85.448,85.448,85.43,85.442,11200000.0
2007-04-04 20:29:00,85.437,85.463,85.437,85.463,13200000.0
2007-04-04 20:30:00,85.458,85.458,85.448,85.452,27200000.0
2007-04-04 20:31:00,85.414,85.421,85.413,85.421,11200000.0
2007-04-04 20:32:00,85.417,85.432,85.413,85.413,8000000.0
2007-04-04 20:33:00,85.462,85.467,85.453,85.467,12800000.0
2007-04-04 20:34:00,85.467,85.467,85.457,85.457,11200000.0
2007-04-04 20:35:00,85.454,85.46,85.453,85.458,11200000.0
2007-04-04 20:36:00,85.461,85.468,85.453,85.468,16400000.0
2007-04-04 20:37:00,85.466,85.472,85.463,85.472,8000000.0
2007-04-04 20:38:00,85.446,85.446,85.414,85.417,12800000.0
2007-04-04 20:39:00,85.417,85.422,85.414,85.421,9600000.0
2007-04-04 20:40:00,85.478,85.478,85.462,85.474,11200000.0
2007-04-04 20:41:00,85.429,85.429,85.411,85.411,14400000.0
2007-04-04 20:42:00,85.479,85.483,85.477,85.482,11200000.0
2007-04-04 20:43:00,85.486,85.493,85.481,85.481,14400000.0
2007-04-04 20:44:00,85.425,85.443,85.42,85.433,17600000.0
2007-04-04 20:45:00,85.481,85.481,85.471,85.474,12800000.0
2007-04-04 20:46:00,85.45,85.45,85.425,85.438,14400000.0
2007-04-04 20:47:00,85.474,85.478,85.474,85.478,8000000.0
2007-04-04 20:48:00,85.478,85.487,85.476,85.487,17600000.0
2007-04-04 20:49:00,85.484,85.486,85.481,85.482,8000000.0
2007-04-04 20:50:00,85.481,85.481,85.469,85.477,14400000.0
2007-04-04 20:51:00,85.479,85.479,85.473,85.475,28800000.0
2007-04-04 20:52:00,85.48,85.493,85.48,85.486,11200000.0
2007-04-04 20:53:00,85.494,85.506,85.488,85.506,16000000.0
2007-04-04 20:54:00,85.504,85.511,85.499,85.511,9600000.0
2007-04-04 20:55:00,85.514,85.532,85.506,85.532,11200000.0
2007-04-04 20:56:00,85.523,85.523,85.476,85.476,6400000.0
2007-04-04 20:57:00,85.519,85.527,85.519,85.524,12800000.0
2007-04-04 20:58:00,85.511,85.511,85.509,85.51,4800000.0
2007-04-04 20:59:00,85.505,85.505,85.496,85.496,11200000.0
2007-04-04 21:00:00,85.473,85.474,85.458,85.474,17600000.0
2007-04-04 21:01:00,85.47,85.485,85.463,85.48,11200000.0
2007-04-04 21:02:00,85.487,85.495,85.487,85.487,16000000.0
2007-04-04 21:03:00,85.486,85.488,85.479,85.48,11200000.0
2007-04-04 21:04:00,85.478,85.482,85.473,85.478,16000000.0
2007-04-04 21:05:00,85.416,85.428,85.404,85.428,12800000.0
2007-04-04 21:06:00,85.469,85.472,85.468,85.47,11200000.0
2007-04-04 21:07:00,85.472,85.474,85.463,85.474,14400000.0
2007-04-04 21:08:00,85.45,85.466,85.429,85.429,16000000.0
2007-04-04 21:09:00,85.419,85.428,85.407,85.426,8000000.0
2007-04-04 21:10:00,85.478,85.487,85.478,85.483,12800000.0
2007-04-04 21:11:00,85.481,85.483,85.467,85.481,12800000.0
2007-04-04 21:12:00,85.482,85.485,85.478,85.48,12200000.0
2007-04-04 21:13:00,85.48,85.485,85.467,85.481,16000000.0
2007-04-04 21:14:00,85.421,85.453,85.42,85.434,12200000.0
2007-04-04 21:15:00,85.41,85.434,85.41,85.434,14400000.0
2007-04-04 21:16:00,85.436,85.465,85.435,85.435,9600000.0
2007-04-04 21:17:00,85.487,85.497,85.487,85.493,9600000.0
2007-04-04 21:18:00,85.486,85.486,85.378,85.431,12800000.0
2007-04-04 21:19:00,85.492,85.496,85.484,85.494,17600000.0
2007-04-04 21:20:00,85.478,85.499,85.478,85.49,14400000.0
2007-04-04 21:21:00,85.5,85.501,85.496,85.498,10600000.0
2007-04-04 21:22:00,85.517,85.52,85.511,85.516,12800000.0
2007-04-04 21:23:00,85.482,85.497,85.482,85.497,11200000.0
2007-04-04 21:24:00,85.502,85.506,85.492,85.492,11200000.0
2007-04-04 21:25:00,85.426,85.437,85.416,85.437,11200000.0
2007-04-04 21:26:00,85.502,85.518,85.502,85.518,11200000.0
2007-04-04 21:27:00,85.525,85.525,85.515,85.515,6400000.0
2007-04-04 21:28:00,85.515,85.515,85.453,85.453,11200000.0
2007-04-04 21:29:00,85.5,85.508,85.497,85.5,11200000.0
2007-04-04 21:30:00,85.499,85.503,85.494,85.501,12800000.0
2007-04-04 21:31:00,85.496,85.503,85.496,85.503,9600000.0
2007-04-04 21:32:00,85.439,85.468,85.437,85.437,14400000.0
2007-04-04 21:33:00,85.462,85.475,85.445,85.445,11200000.0
2007-04-04 21:34:00,85.47,85.471,85.433,85.433,17600000.0
2007-04-04 21:35:00,85.507,85.511,85.505,85.505,12800000.0
2007-04-04 21:36:00,85.508,85.549,85.508,85.544,9600000.0
2007-04-04 21:37:00,85.533,85.551,85.533,85.551,16000000.0
2007-04-04 21:38:00,85.56,85.601,85.478,85.478,12800000.0
2007-04-04 21:39:00,85.518,85.541,85.518,85.54,12800000.0
2007-04-04 21:40:00,85.546,85.552,85.542,85.552,11200000.0
2007-04-04 21:41:00,85.495,85.499,85.476,85.477,12800000.0
2007-04-04 21:42:00,85.547,85.547,85.507,85.507,14400000.0
2007-04-04 21:43:00,85.508,85.52,85.507,85.513,14400000.0
2007-04-04 21:44:00,85.487,85.516,85.451,85.459,12800000.0
2007-04-04 21:45:00,85.518,85.526,85.518,85.525,17600000.0
2007-04-04 21:46:00,85.545,85.55,85.534,85.539,14400000.0
2007-04-04 21:47:00,85.53,85.531,85.526,85.53,11200000.0
2007-04-04 21:48:00,85.526,85.526,85.511,85.524,16000000.0
2007-04-04 21:49:00,85.517,85.535,85.517,85.535,11200000.0
2007-04-04 21:50:00,85.536,85.536,85.517,85.523,12800000.0
2007-04-04 21:51:00,85.467,85.471,85.457,85.466,17600000.0
2007-04-04 21:52:00,85.53,85.53,85.527,85.527,4800000.0
2007-04-04 21:53:00,85.46,85.467,85.454,85.454,11200000.0
2007-04-04 21:54:00,85.53,85.534,85.529,85.532,11200000.0
2007-04-04 21:55:00,85.536,85.536,85.518,85.534,11200000.0
2007-04-04 21:56:00,85.471,85.509,85.471,85.476,12800000.0
2007-04-04 21:57:00,85.475,85.479,85.463,85.463,17000000.0
2007-04-04 21:58:00,85.502,85.504,85.472,85.504,17600000.0
2007-04-04 21:59:00,85.537,85.537,85.527,85.53,12800000.0
2007-04-04 22:00:00,85.546,85.546,85.524,85.524,17600000.0
2007-04-04 22:01:00,85.533,85.544,85.531,85.544,11200000.0
2007-04-04 22:02:00,85.548,85.555,85.54,85.555,16000000.0
2007-04-04 22:03:00,85.55,85.551,85.544,85.544,17600000.0
2007-04-04 22:04:00,85.557,85.564,85.557,85.559,16000000.0
2007-04-04 22:05:00,85.554,85.555,85.541,85.541,11200000.0
2007-04-04 22:06:00,85.56,85.561,85.548,85.548,16000000.0
2007-04-04 22:07:00,85.477,85.483,85.477,85.477,16000000.0
2007-04-04 22:08:00,85.55,85.569,85.543,85.559,16000000.0
2007-04-04 22:09:00,85.476,85.488,85.471,85.488,12800000.0
2007-04-04 22:10:00,85.557,85.566,85.557,85.56,12800000.0
2007-04-04 22:11:00,85.555,85.555,85.549,85.554,8000000.0
2007-04-04 22:12:00,85.56,85.565,85.557,85.565,12200000.0
2007-04-04 22:13:00,85.49,85.51,85.49,85.51,12800000.0
2007-04-04 22:14:00,85.537,85.537,85.494,85.499,12800000.0
2007-04-04 22:15:00,85.486,85.491,85.483,85.487,14400000.0
2007-04-04 22:16:00,85.561,85.562,85.554,85.556,12800000.0
2007-04-04 22:17:00,85.488,85.505,85.483,85.483,12800000.0
2007-04-04 22:18:00,85.526,85.526,85.488,85.488,16400000.0
2007-04-04 22:19:00,85.551,85.553,85.543,85.543,14400000.0
2007-04-04 22:20:00,85.539,85.556,85.539,85.556,12800000.0
2007-04-04 22:21:00,85.507,85.507,85.489,85.506,17600000.0
2007-04-04 22:22:00,85.549,85.549,85.548,85.548,4800000.0
2007-04-04 22:23:00,85.548,85.554,85.546,85.547,12800000.0
2007-04-04 22:24:00,85.542,85.55,85.542,85.55,11200000.0
2007-04-04 22:25:00,85.566,85.566,85.556,85.556,9600000.0
2007-04-04 22:26:00,85.501,85.534,85.5,85.508,17600000.0
2007-04-04 22:27:00,85.507,85.507,85.492,85.503,12800000.0
2007-04-04 22:28:00,85.558,85.558,85.543,85.543,5800000.0
2007-04-04 22:29:00,85.563,85.568,85.556,85.563,16000000.0
2007-04-04 22:30:00,85.576,85.582,85.57,85.57,17600000.0
2007-04-04 22:31:00,85.56,85.57,85.559,85.56,12800000.0
2007-04-04 22:32:00,85.527,85.538,85.479,85.494,11200000.0
2007-04-04 22:33:00,85.569,85.577,85.565,85.572,11200000.0
2007-04-04 22:34:00,85.572,85.581,85.572,85.574,6400000.0
2007-04-04 22:35:00,85.567,85.576,85.565,85.576,12800000.0
2007-04-04 22:36:00,85.578,85.582,85.571,85.58,17600000.0
2007-04-04 22:37:00,85.574,85.574,85.565,85.565,25000000.0
2007-04-04 22:38:00,85.575,85.576,85.565,85.574,17600000.0
2007-04-04 22:39:00,85.575,85.575,85.558,85.558,12800000.0
2007-04-04 22:40:00,85.546,85.56,85.546,85.56,11200000.0
2007-04-04 22:41:00,85.545,85.545,85.517,85.517,11200000.0
2007-04-04 22:42:00,85.509,85.509,85.498,85.499,17600000.0
2007-04-04 22:43:00,85.505,85.535,85.505,85.535,16000000.0
2007-04-04 22:44:00,85.545,85.545,85.537,85.539,12800000.0
2007-04-04 22:45:00,85.487,85.487,85.473,85.482,16000000.0
2007-04-04 22:46:00,85.543,85.555,85.536,85.555,11200000.0
2007-04-04 22:47:00,85.569,85.584,85.569,85.572,17600000.0
2007-04-04 22:48:00,85.578,85.582,85.578,85.58,8000000.0
2007-04-04 22:49:00,85.577,85.577,85.574,85.574,12800000.0
2007-04-04 22:50:00,85.581,85.588,85.576,85.58,11200000.0
2007-04-04 22:51:00,85.582,85.583,85.57,85.57,11200000.0
2007-04-04 22:52:00,85.526,85.549,85.506,85.513,10600000.0
2007-04-04 22:53:00,85.569,85.569,85.55,85.55,11200000.0
2007-04-04 22:54:00,85.54,85.546,85.529,85.544,12800000.0
2007-04-04 22:55:00,85.494,85.507,85.488,85.507,12800000.0
2007-04-04 22:56:00,85.54,85.553,85.539,85.553,17600000.0
2007-04-04 22:57:00,85.552,85.557,85.545,85.549,17600000.0
2007-04-04 22:58:00,85.556,85.557,85.468,85.468,8000000.0
2007-04-04 22:59:00,85.524,85.573,85.524,85.573,17600000.0
2007-04-04 23:00:00,85.575,85.575,85.554,85.556,9600000.0
2007-04-04 23:01:00,85.55,85.555,85.547,85.548,14400000.0
2007-04-04 23:02:00,85.534,85.534,85.506,85.508,17600000.0
2007-04-04 23:03:00,85.525,85.525,85.515,85.515,16000000.0
2007-04-04 23:04:00,85.514,85.52,85.509,85.518,11200000.0
2007-04-04 23:05:00,85.512,85.52,85.512,85.513,33600000.0
2007-04-04 23:06:00,85.513,85.518,85.513,85.513,12800000.0
2007-04-04 23:07:00,85.51,85.512,85.505,85.505,12200000.0
2007-04-04 23:08:00,85.512,85.515,85.5,85.501,11200000.0
2007-04-04 23:09:00,85.48,85.498,85.48,85.492,17600000.0
2007-04-04 23:10:00,85.505,85.505,85.494,85.499,12800000.0
2007-04-04 23:11:00,85.503,85.503,85.489,85.491,11200000.0
2007-04-04 23:12:00,85.506,85.513,85.503,85.512,16000000.0
2007-04-04 23:13:00,85.508,85.517,85.508,85.517,12800000.0
2007-04-04 23:14:00,85.529,85.535,85.511,85.534,11200000.0
2007-04-04 23:15:00,85.533,85.533,85.525,85.528,11200000.0
2007-04-04 23:16:00,85.524,85.532,85.523,85.531,12800000.0
2007-04-04 23:17:00,85.534,85.536,85.531,85.533,11200000.0
2007-04-04 23:18:00,85.51,85.519,85.506,85.515,11200000.0
2007-04-04 23:19:00,85.486,85.486,85.46,85.464,12800000.0
2007-04-04 23:20:00,85.524,85.524,85.504,85.512,14400000.0
2007-04-04 23:21:00,85.447,85.47,85.447,85.459,16000000.0
2007-04-04 23:22:00,85.496,85.496,85.465,85.465,12800000.0
2007-04-04 23:23:00,85.469,85.469,85.447,85.448,12200000.0
2007-04-04 23:24:00,85.485,85.493,85.485,85.493,11200000.0
2007-04-04 23:25:00,85.443,85.454,85.44,85.45,8000000.0
2007-04-04 23:26:00,85.489,85.499,85.487,85.499,12800000.0
2007-04-04 23:27:00,85.451,85.451,85.443,85.445,17600000.0
2007-04-04 23:28:00,85.493,85.497,85.491,85.497,12800000.0
2007-04-04 23:29:00,85.448,85.449,85.385,85.439,11200000.0
2007-04-04 23:30:00,85.487,85.49,85.481,85.483,14400000.0
2007-04-04 23:31:00,85.46,85.46,85.46,85.46,17600000.0
2007-04-04 23:32:00,85.437,85.475,85.437,85.475,17600000.0
2007-04-04 23:34:00,85.523,85.523,85.517,85.52,15400000.0
2007-04-04 23:35:00,85.448,85.453,85.444,85.453,16000000.0
2007-04-04 23:36:00,85.464,85.464,85.448,85.448,12800000.0
2007-04-04 23:37:00,85.494,85.499,85.491,85.493,12800000.0
2007-04-04 23:38:00,85.479,85.504,85.479,85.504,11200000.0
2007-04-04 23:39:00,85.509,85.509,85.501,85.505,11200000.0
2007-04-04 23:40:00,85.485,85.485,85.47,85.48,35200000.0
2007-04-04 23:41:00,85.509,85.515,85.509,85.515,13200000.0
2007-04-04 23:42:00,85.525,85.525,85.509,85.512,17600000.0
2007-04-04 23:44:00,85.516,85.523,85.516,85.523,16000000.0
2007-04-04 23:45:00,85.528,85.543,85.525,85.543,11200000.0
2007-04-04 23:46:00,85.541,85.545,85.537,85.539,17600000.0
2007-04-04 23:47:00,85.537,85.537,85.518,85.524,12800000.0
2007-04-04 23:48:00,85.52,85.526,85.461,85.522,8000000.0
2007-04-04 23:49:00,85.517,85.525,85.512,85.525,12800000.0
2007-04-04 23:50:00,85.482,85.498,85.482,85.498,11200000.0
2007-04-04 23:51:00,85.538,85.545,85.529,85.545,12800000.0
2007-04-04 23:52:00,85.536,85.536,85.516,85.516,12800000.0
2007-04-04 23:53:00,85.523,85.536,85.523,85.534,11200000.0
2007-04-04 23:54:00,85.534,85.542,85.515,85.542,14400000.0
2007-04-04 23:55:00,85.554,85.559,85.542,85.559,14400000.0
2007-04-04 23:56:00,85.49,85.619,85.49,85.569,11200000.0
2007-04-04 23:57:00,85.557,85.561,85.554,85.554,16000000.0
2007-04-04 23:58:00,85.545,85.551,85.535,85.55,11200000.0
2007-04-04 23:59:00,85.527,85.527,85.494,85.509,14400000.0
2007-04-05 00:00:00,85.526,85.538,85.517,85.538,11200000.0
2007-04-05 00:01:00,85.484,85.51,85.484,85.51,12800000.0
2007-04-05 00:02:00,85.551,85.551,85.546,85.546,3200000.0
2007-04-05 00:03:00,85.554,85.554,85.544,85.544,11200000.0
2007-04-05 00:04:00,85.53,85.552,85.53,85.543,11200000.0
2007-04-05 00:05:00,85.556,85.581,85.556,85.577,11200000.0
2007-04-05 00:06:00,85.601,85.61,85.6,85.6,11200000.0
2007-04-05 00:07:00,85.597,85.598,85.586,85.587,11200000.0
2007-04-05 00:08:00,85.626,85.626,85.558,85.572,12200000.0
2007-04-05 00:09:00,85.535,85.547,85.524,85.53,11200000.0
2007-04-05 00:10:00,85.52,85.523,85.513,85.522,12800000.0
2007-04-05 00:11:00,85.586,85.586,85.578,85.58,12800000.0
2007-04-05 00:12:00,85.581,85.588,85.581,85.581,9600000.0
2007-04-05 00:13:00,85.577,85.582,85.576,85.58,11200000.0
2007-04-05 00:14:00,85.462,85.462,85.452,85.457,14400000.0
2007-04-05 00:15:00,85.507,85.515,85.492,85.492,14400000.0
2007-04-05 00:16:00,85.563,85.572,85.561,85.57,14400000.0
2007-04-05 00:17:00,85.592,85.604,85.586,85.603,16000000.0
2007-04-05 00:18:00,85.597,85.613,85.597,85.613,9600000.0
2007-04-05 00:19:00,85.611,85.625,85.611,85.622,12800000.0
2007-04-05 00:20:00,85.607,85.608,85.587,85.587,17600000.0
2007-04-05 00:21:00,85.603,85.61,85.598,85.603,12800000.0
2007-04-05 00:22:00,85.544,85.567,85.537,85.554,17600000.0
2007-04-05 00:23:00,85.563,85.592,85.563,85.592,12800000.0
2007-04-05 00:24:00,85.604,85.604,85.588,85.604,14400000.0
2007-04-05 00:25:00,85.552,85.571,85.547,85.556,11200000.0
2007-04-05 00:26:00,85.6,85.621,85.6,85.621,12800000.0
2007-04-05 00:27:00,85.61,85.61,85.606,85.606,3200000.0
2007-04-05 00:28:00,85.597,85.597,85.59,85.59,32000000.0
2007-04-05 00:29:00,85.584,85.595,85.546,85.546,8000000.0
2007-04-05 00:30:00,85.54,85.574,85.537,85.574,9600000.0
2007-04-05 00:31:00,85.631,85.631,85.618,85.62,12800000.0
2007-04-05 00:32:00,85.627,85.627,85.61,85.617,12800000.0
2007-04-05 00:33:00,85.607,85.623,85.607,85.623,12800000.0
2007-04-05 00:34:00,85.635,85.664,85.635,85.658,19200000.0
2007-04-05 00:35:00,85.66,85.66,85.632,85.632,12800000.0
2007-04-05 00:36:00,85.636,85.647,85.632,85.647,12800000.0
2007-04-05 00:37:00,85.637,85.643,85.636,85.643,12800000.0
2007-04-05 00:38:00,85.641,85.641,85.604,85.604,12800000.0
2007-04-05 00:39:00,85.588,85.588,85.52,85.582,17600000.0
2007-04-05 00:40:00,85.598,85.607,85.598,85.607,8000000.0
2007-04-05 00:41:00,85.595,85.603,85.593,85.6,16000000.0
2007-04-05 00:42:00,85.589,85.608,85.589,85.608,12800000.0
2007-04-05 00:43:00,85.559,85.576,85.556,85.56,16000000.0
2007-04-05 00:44:00,85.571,85.582,85.558,85.574,17000000.0
2007-04-05 00:45:00,85.604,85.607,85.599,85.599,12800000.0
2007-04-05 00:46:00,85.606,85.618,85.604,85.604,14400000.0
2007-04-05 00:47:00,85.601,85.607,85.601,85.606,12800000.0
2007-04-05 00:48:00,85.561,85.587,85.558,85.569,12200000.0
2007-04-05 00:49:00,85.601,85.601,85.58,85.58,11200000.0
2007-04-05 00:50:00,85.591,85.598,85.591,85.591,12800000.0
2007-04-05 00:51:00,85.556,85.556,85.533,85.55,11200000.0
2007-04-05 00:52:00,85.586,85.588,85.575,85.575,11200000.0
2007-04-05 00:53:00,85.586,85.596,85.566,85.566,11200000.0
2007-04-05 00:54:00,85.555,85.572,85.555,85.572,17600000.0
2007-04-05 00:55:00,85.577,85.584,85.575,85.584,12800000.0
2007-04-05 00:56:00,85.593,85.594,85.577,85.58,12800000.0
2007-04-05 00:57:00,85.58,85.591,85.58,85.588,13200000.0
2007-04-05 00:58:00,85.596,85.596,85.582,85.582,12800000.0
2007-04-05 00:59:00,85.579,85.58,85.569,85.572,11200000.0
2007-04-05 01:00:00,85.585,85.633,85.585,85.633,16000000.0
2007-04-05 01:01:00,85.643,85.647,85.636,85.647,14400000.0
2007-04-05 01:02:00,85.645,85.651,85.643,85.65,8000000.0
2007-04-05 01:03:00,85.633,85.646,85.633,85.637,10600000.0
2007-04-05 01:04:00,85.627,85.641,85.627,85.634,12800000.0
2007-04-05 01:05:00,85.64,85.643,85.612,85.643,11200000.0
2007-04-05 01:06:00,85.648,85.648,85.551,85.629,12800000.0
2007-04-05 01:07:00,85.624,85.624,85.609,85.621,12800000.0
2007-04-05 01:08:00,85.566,85.59,85.566,85.577,16000000.0
2007-04-05 01:09:00,85.613,85.613,85.602,85.605,17600000.0
2007-04-05 01:10:00,85.591,85.601,85.582,85.588,16000000.0
2007-04-05 01:11:00,85.563,85.564,85.546,85.564,10600000.0
2007-04-05 01:12:00,85.595,85.595,85.588,85.594,16000000.0
2007-04-05 01:13:00,85.597,85.597,85.588,85.593,8000000.0
2007-04-05 01:14:00,85.556,85.562,85.552,85.552,16000000.0
2007-04-05 01:15:00,85.585,85.585,85.569,85.569,12800000.0
2007-04-05 01:16:00,85.585,85.585,85.568,85.578,25600000.0
2007-04-05 01:17:00,85.582,85.587,85.575,85.582,11200000.0
2007-04-05 01:18:00,85.599,85.607,85.592,85.606,12800000.0
2007-04-05 01:19:00,85.618,85.632,85.609,85.632,16000000.0
2007-04-05 01:20:00,85.619,85.624,85.619,85.622,11200000.0
2007-04-05 01:21:00,85.606,85.606,85.597,85.597,12800000.0
2007-04-05 01:22:00,85.582,85.598,85.581,85.598,12800000.0
2007-04-05 01:23:00,85.587,85.587,85.574,85.582,11200000.0
2007-04-05 01:24:00,85.582,85.598,85.582,85.592,12800000.0
2007-04-05 01:25:00,85.587,85.588,85.554,85.564,12800000.0
2007-04-05 01:26:00,85.528,85.538,85.507,85.519,11200000.0
2007-04-05 01:27:00,85.52,85.532,85.502,85.513,12800000.0
2007-04-05 01:28:00,85.561,85.569,85.558,85.558,17600000.0
2007-04-05 01:29:00,85.566,85.593,85.566,85.59,17600000.0
2007-04-05 01:30:00,85.588,85.595,85.588,85.59,11200000.0
2007-04-05 01:31:00,85.595,85.606,85.592,85.606,11200000.0
2007-04-05 01:32:00,85.61,85.616,85.61,85.616,12800000.0
2007-04-05 01:33:00,85.622,85.628,85.611,85.625,11200000.0
2007-04-05 01:34:00,85.614,85.615,85.607,85.609,24000000.0
2007-04-05 01:35:00,85.598,85.598,85.58,85.581,14400000.0
2007-04-05 01:36:00,85.588,85.613,85.585,85.613,11200000.0
2007-04-05 01:37:00,85.62,85.622,85.612,85.616,14400000.0
2007-04-05 01:38:00,85.618,85.645,85.618,85.645,17600000.0
2007-04-05 01:39:00,85.648,85.649,85.64,85.643,14400000.0
2007-04-05 01:40:00,85.651,85.673,85.651,85.673,11200000.0
2007-04-05 01:41:00,85.688,85.69,85.685,85.69,9600000.0
2007-04-05 01:42:00,85.685,85.685,85.676,85.677,11200000.0
2007-04-05 01:43:00,85.686,85.698,85.686,85.697,11200000.0
2007-04-05 01:44:00,85.707,85.717,85.707,85.71,12800000.0
2007-04-05 01:45:00,85.697,85.713,85.697,85.708,16000000.0
2007-04-05 01:46:00,85.692,85.71,85.68,85.68,16000000.0
2007-04-05 01:47:00,85.672,85.682,85.666,85.68,14400000.0
2007-04-05 01:48:00,85.692,85.692,85.659,85.668,12800000.0
2007-04-05 01:49:00,85.664,85.676,85.658,85.674,16000000.0
2007-04-05 01:50:00,85.679,85.684,85.672,85.672,14400000.0
2007-04-05 01:51:00,85.662,85.662,85.653,85.653,11200000.0
2007-04-05 01:52:00,85.624,85.624,85.601,85.601,20800000.0
2007-04-05 01:53:00,85.561,85.58,85.561,85.565,14400000.0
2007-04-05 01:54:00,85.567,85.573,85.551,85.569,12800000.0
2007-04-05 01:55:00,85.567,85.567,85.56,85.56,12800000.0
2007-04-05 01:56:00,85.545,85.545,85.463,85.463,12800000.0
2007-04-05 01:57:00,85.438,85.454,85.438,85.454,11200000.0
2007-04-05 01:58:00,85.472,85.519,85.472,85.519,11200000.0
2007-04-05 01:59:00,85.548,85.569,85.548,85.567,9600000.0
2007-04-05 02:00:00,85.57,85.584,85.57,85.584,11200000.0
2007-04-05 02:01:00,85.556,85.563,85.55,85.563,17600000.0
2007-04-05 02:02:00,85.573,85.577,85.569,85.571,12800000.0
2007-04-05 02:03:00,85.571,85.598,85.571,85.598,15400000.0
2007-04-05 02:04:00,85.607,85.608,85.598,85.607,12800000.0
2007-04-05 02:05:00,85.62,85.637,85.616,85.637,12800000.0
2007-04-05 02:06:00,85.649,85.649,85.589,85.589,12800000.0
2007-04-05 02:07:00,85.585,85.61,85.585,85.61,12800000.0
2007-04-05 02:08:00,85.62,85.623,85.604,85.606,17600000.0
2007-04-05 02:09:00,85.607,85.61,85.6,85.61,16000000.0
2007-04-05 02:10:00,85.6,85.604,85.588,85.588,9600000.0
2007-04-05 02:11:00,85.584,85.586,85.568,85.586,12800000.0
2007-04-05 02:12:00,85.581,85.59,85.581,85.581,11200000.0
2007-04-05 02:13:00,85.584,85.596,85.584,85.596,11200000.0
2007-04-05 02:14:00,85.594,85.594,85.586,85.586,11200000.0
2007-04-05 02:15:00,85.592,85.609,85.592,85.602,11200000.0
2007-04-05 02:16:00,85.604,85.606,85.544,85.599,9600000.0
2007-04-05 02:17:00,85.599,85.625,85.584,85.625,11200000.0
2007-04-05 02:18:00,85.597,85.603,85.591,85.596,12800000.0
2007-04-05 02:19:00,85.557,85.583,85.557,85.583,12800000.0
2007-04-05 02:20:00,85.592,85.601,85.592,85.598,8000000.0
2007-04-05 02:21:00,85.577,85.578,85.547,85.547,17600000.0
2007-04-05 02:22:00,85.6,85.6,85.589,85.598,12800000.0
2007-04-05 02:23:00,85.591,85.591,85.553,85.557,12800000.0
2007-04-05 02:24:00,85.547,85.551,85.454,85.538,11200000.0
2007-04-05 02:25:00,85.548,85.558,85.545,85.545,17000000.0
2007-04-05 02:26:00,85.557,85.561,85.545,85.553,17600000.0
2007-04-05 02:27:00,85.545,85.551,85.536,85.536,17600000.0
2007-04-05 02:28:00,85.505,85.505,85.494,85.494,14400000.0
2007-04-05 02:29:00,85.491,85.492,85.485,85.485,11600000.0
2007-04-05 02:30:00,85.487,85.492,85.479,85.479,11200000.0
2007-04-05 02:31:00,85.485,85.489,85.469,85.485,17600000.0
2007-04-05 02:32:00,85.475,85.48,85.46,85.48,11200000.0
2007-04-05 02:33:00,85.479,85.488,85.473,85.488,11200000.0
2007-04-05 02:34:00,85.49,85.518,85.49,85.518,13800000.0
2007-04-05 02:35:00,85.501,85.507,85.501,85.501,12800000.0
2007-04-05 02:36:00,85.505,85.514,85.505,85.51,12800000.0
2007-04-05 02:37:00,85.519,85.531,85.509,85.525,12800000.0
2007-04-05 02:38:00,85.546,85.546,85.536,85.541,12800000.0
2007-04-05 02:39:00,85.554,85.555,85.545,85.545,16000000.0
2007-04-05 02:40:00,85.542,85.545,85.503,85.503,12800000.0
2007-04-05 02:41:00,85.548,85.557,85.546,85.557,11200000.0
2007-04-05 02:42:00,85.543,85.543,85.504,85.531,12800000.0
2007-04-05 02:43:00,85.517,85.54,85.517,85.539,11200000.0
2007-04-05 02:44:00,85.543,85.555,85.543,85.555,9600000.0
2007-04-05 02:45:00,85.554,85.554,85.542,85.543,11200000.0
2007-04-05 02:46:00,85.544,85.55,85.543,85.55,12800000.0
2007-04-05 02:47:00,85.547,85.547,85.537,85.538,12800000.0
2007-04-05 02:48:00,85.536,85.538,85.527,85.527,14400000.0
2007-04-05 02:49:00,85.524,85.541,85.523,85.541,17600000.0
2007-04-05 02:50:00,85.54,85.54,85.53,85.531,10600000.0
2007-04-05 02:51:00,85.514,85.514,85.497,85.514,11200000.0
2007-04-05 02:52:00,85.521,85.53,85.465,85.523,11200000.0
2007-04-05 02:53:00,85.533,85.565,85.533,85.563,10600000.0
2007-04-05 02:54:00,85.485,85.582,85.485,85.582,11200000.0
2007-04-05 02:55:00,85.57,85.57,85.553,85.553,11200000.0
2007-04-05 02:56:00,85.555,85.56,85.554,85.56,11200000.0
2007-04-05 02:57:00,85.56,85.562,85.547,85.561,11200000.0
2007-04-05 02:58:00,85.547,85.555,85.536,85.555,8000000.0
2007-04-05 02:59:00,85.565,85.568,85.556,85.563,11200000.0
2007-04-05 03:00:00,85.582,85.623,85.507,85.507,11200000.0
2007-04-05 03:01:00,85.571,85.574,85.558,85.564,11200000.0
2007-04-05 03:02:00,85.566,85.566,85.558,85.558,11200000.0
2007-04-05 03:03:00,85.549,85.553,85.541,85.552,14400000.0
2007-04-05 03:04:00,85.558,85.56,85.553,85.555,11200000.0
2007-04-05 03:05:00,85.545,85.552,85.542,85.552,16000000.0
2007-04-05 03:06:00,85.551,85.559,85.548,85.559,16000000.0
2007-04-05 03:07:00,85.551,85.553,85.541,85.541,14400000.0
2007-04-05 03:08:00,85.515,85.525,85.506,85.516,11200000.0
2007-04-05 03:09:00,85.548,85.558,85.548,85.558,11200000.0
2007-04-05 03:10:00,85.561,85.561,85.546,85.55,16000000.0
2007-04-05 03:11:00,85.541,85.567,85.541,85.567,11200000.0
2007-04-05 03:12:00,85.57,85.581,85.562,85.562,17600000.0
2007-04-05 03:13:00,85.587,85.601,85.587,85.601,16000000.0
2007-04-05 03:14:00,85.599,85.599,85.589,85.598,10600000.0
2007-04-05 03:15:00,85.607,85.625,85.607,85.624,17600000.0
2007-04-05 03:16:00,85.609,85.616,85.604,85.607,14400000.0
2007-04-05 03:17:00,85.609,85.616,85.597,85.613,11200000.0
2007-04-05 03:18:00,85.582,85.585,85.567,85.584,12800000.0
2007-04-05 03:19:00,85.608,85.615,85.605,85.612,12800000.0
2007-04-05 03:20:00,85.61,85.61,85.582,85.582,12800000.0
2007-04-05 03:21:00,85.597,85.597,85.566,85.58,13800000.0
2007-04-05 03:22:00,85.582,85.589,85.582,85.587,11200000.0
2007-04-05 03:23:00,85.586,85.589,85.577,85.589,9600000.0
2007-04-05 03:24:00,85.577,85.584,85.573,85.584,12800000.0
2007-04-05 03:25:00,85.586,85.593,85.583,85.583,17600000.0
2007-04-05 03:26:00,85.582,85.582,85.568,85.581,12800000.0
2007-04-05 03:27:00,85.571,85.578,85.569,85.578,14400000.0
2007-04-05 03:28:00,85.567,85.572,85.546,85.546,10600000.0
2007-04-05 03:29:00,85.579,85.591,85.579,85.583,12800000.0
2007-04-05 03:30:00,85.584,85.59,85.524,85.583,17600000.0
2007-04-05 03:31:00,85.58,85.58,85.56,85.56,12800000.0
2007-04-05 03:32:00,85.564,85.564,85.558,85.558,8000000.0
2007-04-05 03:33:00,85.54,85.54,85.54,85.54,11200000.0
2007-04-05 03:34:00,85.55,85.553,85.543,85.55,11200000.0
2007-04-05 03:36:00,85.561,85.563,85.558,85.558,11200000.0
2007-04-05 03:37:00,85.555,85.561,85.552,85.552,17600000.0
2007-04-05 03:38:00,85.497,85.513,85.496,85.508,12800000.0
2007-04-05 03:39:00,85.543,85.56,85.489,85.56,14400000.0
2007-04-05 03:40:00,85.56,85.561,85.554,85.556,12800000.0
2007-04-05 03:41:00,85.566,85.571,85.559,85.559,10600000.0
2007-04-05 03:42:00,85.567,85.575,85.565,85.57,12200000.0
2007-04-05 03:43:00,85.562,85.562,85.544,85.557,11200000.0
2007-04-05 03:44:00,85.551,85.56,85.546,85.547,12800000.0
2007-04-05 03:46:00,85.546,85.551,85.546,85.55,11200000.0
2007-04-05 03:47:00,85.551,85.551,85.54,85.541,11200000.0
2007-04-05 03:48:00,85.535,85.535,85.526,85.529,11200000.0
2007-04-05 03:49:00,85.524,85.524,85.503,85.503,16000000.0
2007-04-05 03:50:00,85.463,85.463,85.448,85.459,11200000.0
2007-04-05 03:51:00,85.469,85.493,85.469,85.493,8000000.0
2007-04-05 03:52:00,85.504,85.526,85.499,85.526,13800000.0
2007-04-05 03:53:00,85.505,85.505,85.499,85.499,9600000.0
2007-04-05 03:54:00,85.511,85.52,85.508,85.52,14400000.0
2007-04-05 03:55:00,85.517,85.519,85.49,85.5,14400000.0
2007-04-05 03:56:00,85.494,85.496,85.478,85.478,12800000.0
2007-04-05 03:57:00,85.479,85.492,85.479,85.492,12800000.0
2007-04-05 03:58:00,85.485,85.49,85.482,85.482,16000000.0
2007-04-05 03:59:00,85.511,85.516,85.507,85.507,12800000.0
2007-04-05 04:00:00,85.475,85.49,85.454,85.487,14400000.0
2007-04-05 04:01:00,85.505,85.514,85.505,85.514,10600000.0
2007-04-05 04:02:00,85.505,85.505,85.497,85.497,8000000.0
2007-04-05 04:03:00,85.498,85.498,85.483,85.483,12200000.0
2007-04-05 04:04:00,85.48,85.487,85.477,85.481,12800000.0
2007-04-05 04:05:00,85.482,85.487,85.482,85.487,11200000.0
2007-04-05 04:06:00,85.448,85.459,85.447,85.456,14400000.0
2007-04-05 04:07:00,85.491,85.507,85.491,85.494,14400000.0
2007-04-05 04:08:00,85.498,85.509,85.498,85.508,11200000.0
2007-04-05 04:09:00,85.507,85.513,85.503,85.512,11200000.0
2007-04-05 04:10:00,85.493,85.493,85.481,85.483,14400000.0
2007-04-05 04:11:00,85.484,85.502,85.484,85.495,12800000.0
2007-04-05 04:12:00,85.498,85.515,85.498,85.515,6400000.0
2007-04-05 04:13:00,85.512,85.512,85.506,85.507,11200000.0
2007-04-05 04:14:00,85.5,85.504,85.473,85.473,11200000.0
2007-04-05 04:15:00,85.467,85.467,85.463,85.464,12800000.0
2007-04-05 04:16:00,85.467,85.474,85.467,85.474,11200000.0
2007-04-05 04:17:00,85.482,85.482,85.471,85.472,14400000.0
2007-04-05 04:18:00,85.451,85.463,85.447,85.455,12800000.0
2007-04-05 04:19:00,85.475,85.475,85.443,85.46,12800000.0
2007-04-05 04:20:00,85.457,85.462,85.372,85.45,11200000.0
2007-04-05 04:21:00,85.459,85.464,85.451,85.464,11200000.0
2007-04-05 04:22:00,85.461,85.467,85.455,85.459,16000000.0
2007-04-05 04:23:00,85.453,85.453,85.432,85.432,12800000.0
2007-04-05 04:24:00,85.43,85.442,85.429,85.442,12800000.0
2007-04-05 04:25:00,85.443,85.446,85.426,85.433,14400000.0
2007-04-05 04:26:00,85.421,85.428,85.421,85.428,14400000.0
2007-04-05 04:27:00,85.425,85.425,85.408,85.413,9600000.0
2007-04-05 04:28:00,85.4,85.4,85.381,85.399,11200000.0
2007-04-05 04:29:00,85.358,85.371,85.358,85.37,12800000.0
2007-04-05 04:30:00,85.382,85.383,85.372,85.372,8000000.0
2007-04-05 04:31:00,85.377,85.38,85.36,85.38,12800000.0
2007-04-05 04:32:00,85.38,85.38,85.37,85.37,4800000.0
2007-04-05 04:33:00,85.38,85.406,85.38,85.384,14800000.0
2007-04-05 04:34:00,85.383,85.407,85.383,85.407,12800000.0
2007-04-05 04:35:00,85.414,85.418,85.409,85.409,12200000.0
2007-04-05 04:36:00,85.415,85.424,85.415,85.422,6400000.0
2007-04-05 04:37:00,85.427,85.427,85.408,85.408,12800000.0
2007-04-05 04:38:00,85.402,85.423,85.402,85.421,9600000.0
2007-04-05 04:39:00,85.429,85.443,85.429,85.433,12800000.0
2007-04-05 04:40:00,85.434,85.435,85.417,85.417,11200000.0
2007-04-05 04:41:00,85.393,85.393,85.38,85.38,11200000.0
2007-04-05 04:42:00,85.366,85.366,85.343,85.35,12800000.0
2007-04-05 04:43:00,85.361,85.362,85.345,85.346,12800000.0
2007-04-05 04:44:00,85.327,85.347,85.327,85.345,9600000.0
2007-04-05 04:45:00,85.355,85.355,85.343,85.352,12800000.0
2007-04-05 04:46:00,85.363,85.37,85.35,85.35,14400000.0
2007-04-05 04:47:00,85.34,85.34,85.326,85.326,6400000.0
2007-04-05 04:48:00,85.327,85.332,85.321,85.321,12200000.0
2007-04-05 04:49:00,85.316,85.329,85.316,85.329,11200000.0
2007-04-05 04:50:00,85.338,85.341,85.336,85.337,11200000.0
2007-04-05 04:51:00,85.34,85.357,85.265,85.352,14400000.0
2007-04-05 04:52:00,85.363,85.363,85.354,85.358,11200000.0
2007-04-05 04:53:00,85.371,85.382,85.371,85.377,9600000.0
2007-04-05 04:54:00,85.366,85.377,85.366,85.377,12800000.0
2007-04-05 04:55:00,85.358,85.358,85.345,85.346,11200000.0
2007-04-05 04:56:00,85.384,85.396,85.383,85.396,17000000.0
2007-04-05 04:57:00,85.43,85.43,85.402,85.419,11200000.0
2007-04-05 04:58:00,85.42,85.423,85.414,85.414,8000000.0
2007-04-05 04:59:00,85.42,85.42,85.403,85.403,12800000.0
2007-04-05 05:00:00,85.391,85.404,85.391,85.404,11200000.0
2007-04-05 05:01:00,85.393,85.393,85.37,85.372,13800000.0
2007-04-05 05:02:00,85.368,85.368,85.354,85.362,14400000.0
2007-04-05 05:03:00,85.362,85.368,85.352,85.352,12800000.0
2007-04-05 05:04:00,85.374,85.407,85.374,85.407,8000000.0
2007-04-05 05:05:00,85.405,85.417,85.405,85.417,11200000.0
2007-04-05 05:06:00,85.422,85.425,85.417,85.417,11200000.0
2007-04-05 05:07:00,85.404,85.428,85.404,85.419,14400000.0
2007-04-05 05:08:00,85.41,85.413,85.391,85.413,11200000.0
2007-04-05 05:09:00,85.413,85.417,85.405,85.405,17600000.0
2007-04-05 05:10:00,85.397,85.397,85.357,85.389,12800000.0
2007-04-05 05:11:00,85.403,85.41,85.388,85.388,12800000.0
2007-04-05 05:12:00,85.409,85.42,85.409,85.41,12800000.0
2007-04-05 05:13:00,85.395,85.395,85.378,85.382,12800000.0
2007-04-05 05:14:00,85.377,85.379,85.372,85.372,14400000.0
2007-04-05 05:15:00,85.371,85.376,85.352,85.371,16000000.0
2007-04-05 05:16:00,85.379,85.381,85.319,85.381,16000000.0
2007-04-05 05:17:00,85.38,85.401,85.38,85.401,11200000.0
2007-04-05 05:18:00,85.401,85.402,85.379,85.395,8000000.0
2007-04-05 05:19:00,85.391,85.399,85.375,85.375,16000000.0
2007-04-05 05:20:00,85.375,85.378,85.372,85.372,11000000.0
2007-04-05 05:21:00,85.364,85.366,85.351,85.362,12800000.0
2007-04-05 05:22:00,85.349,85.365,85.349,85.365,11200000.0
2007-04-05 05:23:00,85.37,85.387,85.37,85.381,12800000.0
2007-04-05 05:24:00,85.337,85.368,85.337,85.368,8000000.0
2007-04-05 05:25:00,85.374,85.379,85.37,85.374,12800000.0
2007-04-05 05:26:00,85.358,85.358,85.345,85.346,12800000.0
2007-04-05 05:27:00,85.353,85.357,85.351,85.351,11200000.0
2007-04-05 05:28:00,85.34,85.344,85.336,85.344,11200000.0
2007-04-05 05:29:00,85.347,85.361,85.347,85.352,11200000.0
2007-04-05 05:30:00,85.329,85.335,85.307,85.307,16000000.0
2007-04-05 05:31:00,85.354,85.364,85.354,85.364,17600000.0
2007-04-05 05:32:00,85.357,85.38,85.357,85.38,12200000.0
2007-04-05 05:33:00,85.387,85.395,85.386,85.391,9600000.0
2007-04-05 05:34:00,85.348,85.348,85.348,85.348,1600000.0
2007-04-05 05:36:00,85.394,85.399,85.391,85.399,6400000.0
2007-04-05 05:37:00,85.409,85.425,85.406,85.425,11200000.0
2007-04-05 05:38:00,85.424,85.441,85.422,85.431,16000000.0
2007-04-05 05:39:00,85.431,85.441,85.43,85.438,11200000.0
2007-04-05 05:40:00,85.43,85.442,85.43,85.442,4800000.0
2007-04-05 05:41:00,85.442,85.442,85.434,85.434,12800000.0
2007-04-05 05:42:00,85.422,85.434,85.419,85.43,10600000.0
2007-04-05 05:43:00,85.435,85.435,85.425,85.425,11200000.0
2007-04-05 05:44:00,85.428,85.428,85.424,85.424,11200000.0
2007-04-05 05:45:00,85.416,85.416,85.405,85.405,16000000.0
2007-04-05 05:46:00,85.409,85.416,85.403,85.413,17600000.0
2007-04-05 05:47:00,85.41,85.415,85.397,85.415,14400000.0
2007-04-05 05:48:00,85.42,85.42,85.415,85.415,3200000.0
2007-04-05 05:49:00,85.405,85.417,85.405,85.417,17600000.0
2007-04-05 05:50:00,85.418,85.42,85.402,85.402,11200000.0
2007-04-05 05:51:00,85.419,85.423,85.413,85.421,11200000.0
2007-04-05 05:52:00,85.425,85.435,85.418,85.427,12800000.0
2007-04-05 05:53:00,85.385,85.404,85.385,85.4,17600000.0
2007-04-05 05:54:00,85.405,85.405,85.398,85.398,3200000.0
2007-04-05 05:55:00,85.343,85.411,85.343,85.389,11200000.0
2007-04-05 05:56:00,85.393,85.408,85.393,85.397,12800000.0
2007-04-05 05:57:00,85.403,85.403,85.395,85.4,12800000.0
2007-04-05 05:58:00,85.34,85.44,85.34,85.427,12800000.0
2007-04-05 05:59:00,85.42,85.422,85.41,85.414,13200000.0
2007-04-05 06:00:00,85.421,85.421,85.412,85.413,8000000.0
2007-04-05 06:01:00,85.42,85.434,85.408,85.427,11200000.0
2007-04-05 06:02:00,85.442,85.449,85.426,85.426,12800000.0
2007-04-05 06:03:00,85.441,85.441,85.43,85.436,11200000.0
2007-04-05 06:04:00,85.402,85.405,85.389,85.399,16000000.0
2007-04-05 06:05:00,85.439,85.448,85.434,85.44,14400000.0
2007-04-05 06:06:00,85.406,85.42,85.403,85.403,12800000.0
2007-04-05 06:07:00,85.408,85.408,85.402,85.402,11200000.0
2007-04-05 06:08:00,85.431,85.443,85.428,85.443,11200000.0
2007-04-05 06:09:00,85.443,85.446,85.441,85.446,11200000.0
2007-04-05 06:10:00,85.439,85.447,85.354,85.441,11200000.0
2007-04-05 06:11:00,85.444,85.446,85.434,85.442,17600000.0
2007-04-05 06:12:00,85.42,85.426,85.402,85.402,11200000.0
2007-04-05 06:13:00,85.433,85.442,85.419,85.426,12800000.0
2007-04-05 06:14:00,85.4,85.4,85.382,85.383,12800000.0
2007-04-05 06:15:00,85.426,85.434,85.426,85.434,8000000.0
2007-04-05 06:16:00,85.446,85.446,85.441,85.441,3200000.0
2007-04-05 06:17:00,85.415,85.428,85.415,85.425,12800000.0
2007-04-05 06:18:00,85.45,85.452,85.448,85.448,4800000.0
2007-04-05 06:19:00,85.458,85.475,85.458,85.475,12800000.0
2007-04-05 06:20:00,85.466,85.468,85.455,85.455,16000000.0
2007-04-05 06:21:00,85.433,85.433,85.423,85.43,12800000.0
2007-04-05 06:22:00,85.456,85.467,85.455,85.467,12800000.0
2007-04-05 06:23:00,85.467,85.472,85.467,85.472,3200000.0
2007-04-05 06:24:00,85.475,85.475,85.466,85.469,8000000.0
2007-04-05 06:25:00,85.44,85.443,85.423,85.442,12800000.0
2007-04-05 06:26:00,85.439,85.464,85.439,85.459,12800000.0
2007-04-05 06:27:00,85.483,85.483,85.463,85.471,14400000.0
2007-04-05 06:28:00,85.465,85.465,85.462,85.464,8000000.0
2007-04-05 06:29:00,85.472,85.476,85.463,85.463,11200000.0
2007-04-05 06:30:00,85.455,85.466,85.455,85.466,14400000.0
2007-04-05 06:31:00,85.466,85.473,85.46,85.472,14400000.0
2007-04-05 06:32:00,85.426,85.448,85.415,85.44,12800000.0
2007-04-05 06:33:00,85.474,85.474,85.457,85.469,17600000.0
2007-04-05 06:34:00,85.455,85.481,85.455,85.481,13200000.0
2007-04-05 06:35:00,85.494,85.501,85.49,85.501,12800000.0
2007-04-05 06:36:00,85.501,85.514,85.495,85.508,14400000.0
2007-04-05 06:37:00,85.513,85.513,85.499,85.499,12800000.0
2007-04-05 06:38:00,85.499,85.508,85.498,85.501,16000000.0
2007-04-05 06:39:00,85.493,85.494,85.474,85.483,11200000.0
2007-04-05 06:40:00,85.475,85.477,85.463,85.477,9600000.0
2007-04-05 06:41:00,85.481,85.481,85.454,85.454,12800000.0
2007-04-05 06:42:00,85.448,85.46,85.448,85.46,6400000.0
2007-04-05 06:43:00,85.399,85.464,85.399,85.464,16000000.0
2007-04-05 06:44:00,85.468,85.471,85.458,85.467,17600000.0
2007-04-05 06:45:00,85.465,85.468,85.453,85.467,17600000.0
2007-04-05 06:46:00,85.449,85.449,85.427,85.429,12800000.0
2007-04-05 06:47:00,85.467,85.467,85.461,85.464,12800000.0
2007-04-05 06:48:00,85.458,85.461,85.45,85.452,17600000.0
2007-04-05 06:49:00,85.441,85.452,85.44,85.452,17600000.0
2007-04-05 06:50:00,85.441,85.456,85.44,85.44,14400000.0
2007-04-05 06:51:00,85.411,85.433,85.407,85.433,12800000.0
2007-04-05 06:52:00,85.446,85.446,85.426,85.426,6400000.0
2007-04-05 06:53:00,85.432,85.44,85.426,85.44,17600000.0
2007-04-05 06:54:00,85.449,85.449,85.427,85.441,14400000.0
2007-04-05 06:55:00,85.401,85.417,85.401,85.417,9600000.0
2007-04-05 06:56:00,85.442,85.448,85.441,85.448,11600000.0
2007-04-05 06:57:00,85.407,85.416,85.401,85.401,14400000.0
2007-04-05 06:58:00,85.446,85.446,85.434,85.434,12800000.0
2007-04-05 06:59:00,85.4,85.414,85.386,85.414,12800000.0
2007-04-05 07:00:00,85.424,85.432,85.42,85.432,16000000.0
2007-04-05 07:01:00,85.431,85.432,85.42,85.432,17000000.0
2007-04-05 07:02:00,85.429,85.434,85.428,85.429,12800000.0
2007-04-05 07:03:00,85.425,85.437,85.425,85.437,12800000.0
2007-04-05 07:04:00,85.429,85.435,85.428,85.435,12800000.0
2007-04-05 07:05:00,85.442,85.442,85.423,85.434,11200000.0
2007-04-05 07:06:00,85.398,85.424,85.398,85.407,12800000.0
2007-04-05 07:07:00,85.436,85.443,85.436,85.443,11200000.0
2007-04-05 07:08:00,85.444,85.447,85.434,85.434,16000000.0
2007-04-05 07:09:00,85.439,85.446,85.439,85.445,12800000.0
2007-04-05 07:10:00,85.451,85.455,85.438,85.454,12800000.0
2007-04-05 07:11:00,85.463,85.466,85.457,85.462,12800000.0
2007-04-05 07:12:00,85.455,85.455,85.454,85.454,3200000.0
2007-04-05 07:13:00,85.452,85.46,85.452,85.455,12800000.0
2007-04-05 07:14:00,85.404,85.424,85.404,85.418,11200000.0
2007-04-05 07:15:00,85.46,85.468,85.46,85.463,11200000.0
2007-04-05 07:16:00,85.422,85.434,85.413,85.434,11200000.0
2007-04-05 07:17:00,85.436,85.438,85.415,85.415,12800000.0
2007-04-05 07:18:00,85.46,85.46,85.451,85.451,17600000.0
2007-04-05 07:19:00,85.458,85.458,85.443,85.446,13200000.0
2007-04-05 07:20:00,85.438,85.447,85.437,85.442,12800000.0
2007-04-05 07:21:00,85.439,85.439,85.416,85.416,12800000.0
2007-04-05 07:22:00,85.423,85.43,85.423,85.429,17600000.0
2007-04-05 07:23:00,85.429,85.432,85.427,85.432,11200000.0
2007-04-05 07:24:00,85.428,85.434,85.415,85.415,14400000.0
2007-04-05 07:25:00,85.42,85.423,85.405,85.423,16000000.0
2007-04-05 07:26:00,85.417,85.417,85.408,85.408,3200000.0
2007-04-05 07:27:00,85.4,85.403,85.391,85.391,16000000.0
2007-04-05 07:28:00,85.379,85.382,85.371,85.371,14400000.0
2007-04-05 07:29:00,85.374,85.385,85.374,85.385,11200000.0
2007-04-05 07:30:00,85.374,85.374,85.348,85.361,12800000.0
2007-04-05 07:31:00,85.389,85.396,85.384,85.384,17600000.0
2007-04-05 07:32:00,85.382,85.385,85.363,85.385,17600000.0
2007-04-05 07:33:00,85.394,85.413,85.394,85.413,8000000.0
2007-04-05 07:34:00,85.394,85.419,85.378,85.419,12800000.0
2007-04-05 07:35:00,85.428,85.444,85.428,85.444,16000000.0
2007-04-05 07:36:00,85.424,85.45,85.424,85.44,11200000.0
2007-04-05 07:37:00,85.449,85.456,85.448,85.453,11200000.0
2007-04-05 07:38:00,85.464,85.464,85.449,85.455,12800000.0
2007-04-05 07:39:00,85.456,85.461,85.453,85.453,11200000.0
2007-04-05 07:40:00,85.462,85.501,85.462,85.501,11200000.0
2007-04-05 07:41:00,85.515,85.517,85.499,85.5,12800000.0
2007-04-05 07:42:00,85.503,85.539,85.503,85.539,12800000.0
2007-04-05 07:43:00,85.529,85.529,85.515,85.522,12800000.0
2007-04-05 07:44:00,85.519,85.525,85.507,85.521,16000000.0
2007-04-05 07:45:00,85.521,85.535,85.521,85.535,11200000.0
2007-04-05 07:46:00,85.543,85.572,85.543,85.572,11200000.0
2007-04-05 07:47:00,85.576,85.577,85.566,85.571,14400000.0
2007-04-05 07:48:00,85.566,85.566,85.552,85.556,14400000.0
2007-04-05 07:49:00,85.545,85.548,85.538,85.542,17600000.0
2007-04-05 07:50:00,85.534,85.541,85.521,85.541,9600000.0
2007-04-05 07:51:00,85.543,85.553,85.539,85.553,12800000.0
2007-04-05 07:52:00,85.555,85.566,85.552,85.558,17600000.0
2007-04-05 07:53:00,85.56,85.56,85.551,85.554,12800000.0
2007-04-05 07:54:00,85.56,85.569,85.56,85.569,4800000.0
2007-04-05 07:55:00,85.583,85.583,85.567,85.579,12800000.0
2007-04-05 07:56:00,85.571,85.571,85.537,85.54,15400000.0
2007-04-05 07:57:00,85.552,85.567,85.549,85.552,11200000.0
2007-04-05 07:58:00,85.562,85.562,85.549,85.549,11200000.0
2007-04-05 07:59:00,85.522,85.522,85.468,85.468,12800000.0
2007-04-05 08:00:00,85.49,85.492,85.48,85.49,12800000.0
2007-04-05 08:01:00,85.488,85.508,85.488,85.507,8000000.0
2007-04-05 08:02:00,85.51,85.51,85.502,85.502,12800000.0
2007-04-05 08:03:00,85.494,85.494,85.468,85.468,11200000.0
2007-04-05 08:04:00,85.455,85.467,85.455,85.463,17600000.0
2007-04-05 08:05:00,85.484,85.519,85.484,85.513,14400000.0
2007-04-05 08:06:00,85.51,85.511,85.497,85.511,12800000.0
2007-04-05 08:07:00,85.526,85.536,85.526,85.536,11200000.0
2007-04-05 08:08:00,85.513,85.519,85.513,85.517,17600000.0
2007-04-05 08:09:00,85.526,85.526,85.467,85.467,12800000.0
2007-04-05 08:10:00,85.46,85.474,85.46,85.466,12800000.0
2007-04-05 08:11:00,85.469,85.469,85.448,85.455,11200000.0
2007-04-05 08:12:00,85.445,85.478,85.445,85.477,16000000.0
2007-04-05 08:13:00,85.464,85.464,85.456,85.459,11200000.0
2007-04-05 08:14:00,85.463,85.463,85.442,85.442,12800000.0
2007-04-05 08:15:00,85.457,85.457,85.436,85.446,16000000.0
2007-04-05 08:16:00,85.464,85.468,85.451,85.468,11200000.0
2007-04-05 08:17:00,85.474,85.482,85.472,85.482,12800000.0
2007-04-05 08:18:00,85.467,85.478,85.467,85.478,12800000.0
2007-04-05 08:19:00,85.474,85.474,85.455,85.46,14400000.0
2007-04-05 08:20:00,85.473,85.474,85.458,85.458,16000000.0
2007-04-05 08:21:00,85.459,85.466,85.449,85.449,17600000.0
2007-04-05 08:22:00,85.454,85.455,85.45,85.451,11200000.0
2007-04-05 08:23:00,85.453,85.453,85.426,85.426,11200000.0
2007-04-05 08:24:00,85.422,85.426,85.42,85.42,12800000.0
2007-04-05 08:25:00,85.428,85.459,85.428,85.459,12800000.0
2007-04-05 08:26:00,85.46,85.46,85.44,85.44,9600000.0
2007-04-05 08:27:00,85.426,85.441,85.426,85.44,12800000.0
2007-04-05 08:28:00,85.443,85.443,85.418,85.432,11200000.0
2007-04-05 08:29:00,85.426,85.426,85.418,85.425,14400000.0
2007-04-05 08:30:00,85.424,85.434,85.419,85.419,11200000.0
2007-04-05 08:31:00,85.422,85.435,85.422,85.427,12800000.0
2007-04-05 08:32:00,85.424,85.424,85.392,85.401,11200000.0
2007-04-05 08:33:00,85.437,85.437,85.417,85.417,11200000.0
2007-04-05 08:34:00,85.396,85.41,85.396,85.402,11200000.0
2007-04-05 08:35:00,85.392,85.392,85.378,85.381,17600000.0
2007-04-05 08:36:00,85.379,85.388,85.378,85.378,17600000.0
2007-04-05 08:37:00,85.345,85.351,85.33,85.351,11200000.0
2007-04-05 08:38:00,85.372,85.395,85.372,85.395,10600000.0
2007-04-05 08:39:00,85.384,85.407,85.384,85.407,16000000.0
2007-04-05 08:40:00,85.418,85.418,85.399,85.399,16000000.0
2007-04-05 08:41:00,85.402,85.41,85.402,85.41,17600000.0
2007-04-05 08:42:00,85.422,85.424,85.408,85.413,12800000.0
2007-04-05 08:43:00,85.376,85.388,85.371,85.377,12800000.0
2007-04-05 08:44:00,85.41,85.424,85.409,85.421,12800000.0
2007-04-05 08:45:00,85.422,85.437,85.42,85.42,16000000.0
2007-04-05 08:46:00,85.417,85.437,85.417,85.437,11200000.0
2007-04-05 08:47:00,85.444,85.447,85.432,85.445,11200000.0
2007-04-05 08:48:00,85.454,85.459,85.454,85.454,12800000.0
2007-04-05 08:49:00,85.464,85.482,85.464,85.481,17600000.0
2007-04-05 08:50:00,85.488,85.497,85.479,85.489,12800000.0
2007-04-05 08:51:00,85.482,85.485,85.469,85.473,17600000.0
2007-04-05 08:52:00,85.47,85.471,85.46,85.465,11200000.0
2007-04-05 08:53:00,85.469,85.472,85.462,85.462,16000000.0
2007-04-05 08:54:00,85.47,85.488,85.47,85.488,6400000.0
2007-04-05 08:55:00,85.485,85.507,85.485,85.494,16000000.0
2007-04-05 08:56:00,85.515,85.553,85.515,85.553,11200000.0
2007-04-05 08:57:00,85.548,85.557,85.548,85.55,11200000.0
2007-04-05 08:58:00,85.525,85.526,85.52,85.521,9600000.0
2007-04-05 08:59:00,85.521,85.529,85.521,85.529,12800000.0
2007-04-05 09:00:00,85.531,85.531,85.523,85.523,17600000.0
2007-04-05 09:01:00,85.522,85.534,85.521,85.53,11200000.0
2007-04-05 09:02:00,85.537,85.544,85.53,85.536,11200000.0
2007-04-05 09:03:00,85.537,85.545,85.527,85.539,16000000.0
2007-04-05 09:04:00,85.531,85.531,85.519,85.524,11200000.0
2007-04-05 09:05:00,85.512,85.522,85.51,85.522,11200000.0
2007-04-05 09:06:00,85.524,85.531,85.511,85.525,12800000.0
2007-04-05 09:07:00,85.522,85.532,85.519,85.529,12800000.0
2007-04-05 09:08:00,85.529,85.529,85.518,85.524,13200000.0
2007-04-05 09:09:00,85.517,85.535,85.513,85.535,17600000.0
2007-04-05 09:10:00,85.529,85.534,85.524,85.534,12800000.0
2007-04-05 09:11:00,85.531,85.536,85.525,85.536,12800000.0
2007-04-05 09:12:00,85.531,85.534,85.523,85.523,12200000.0
2007-04-05 09:13:00,85.517,85.524,85.508,85.508,11200000.0
2007-04-05 09:14:00,85.506,85.516,85.505,85.516,11200000.0
2007-04-05 09:15:00,85.51,85.518,85.509,85.513,11200000.0
2007-04-05 09:16:00,85.517,85.549,85.517,85.549,12800000.0
2007-04-05 09:17:00,85.534,85.534,85.518,85.522,11200000.0
2007-04-05 09:18:00,85.522,85.528,85.522,85.527,14400000.0
2007-04-05 09:19:00,85.521,85.545,85.521,85.545,12800000.0
2007-04-05 09:20:00,85.547,85.547,85.534,85.542,16000000.0
2007-04-05 09:21:00,85.557,85.566,85.556,85.558,11200000.0
2007-04-05 09:22:00,85.576,85.592,85.575,85.592,17600000.0
2007-04-05 09:23:00,85.561,85.561,85.538,85.543,12800000.0
2007-04-05 09:24:00,85.568,85.568,85.534,85.534,8000000.0
2007-04-05 09:25:00,85.594,85.607,85.594,85.594,12800000.0
2007-04-05 09:26:00,85.59,85.605,85.587,85.605,11200000.0
2007-04-05 09:27:00,85.606,85.622,85.606,85.622,11200000.0
2007-04-05 09:28:00,85.618,85.639,85.618,85.639,12800000.0
2007-04-05 09:29:00,85.659,85.673,85.659,85.666,11200000.0
2007-04-05 09:30:00,85.649,85.654,85.631,85.641,12800000.0
2007-04-05 09:31:00,85.661,85.676,85.661,85.676,12800000.0
2007-04-05 09:32:00,85.671,85.684,85.66,85.66,14400000.0
2007-04-05 09:33:00,85.672,85.672,85.66,85.665,12800000.0
2007-04-05 09:34:00,85.658,85.658,85.65,85.656,11600000.0
2007-04-05 09:35:00,85.648,85.663,85.644,85.663,12800000.0
2007-04-05 09:36:00,85.66,85.671,85.66,85.671,6400000.0
2007-04-05 09:37:00,85.664,85.672,85.607,85.669,16000000.0
2007-04-05 09:38:00,85.666,85.679,85.665,85.675,11200000.0
2007-04-05 09:39:00,85.68,85.685,85.68,85.681,12800000.0
2007-04-05 09:40:00,85.683,85.683,85.64,85.65,14400000.0
2007-04-05 09:41:00,85.638,85.651,85.638,85.644,11600000.0
2007-04-05 09:42:00,85.64,85.655,85.634,85.655,16000000.0
2007-04-05 09:43:00,85.661,85.67,85.66,85.66,12800000.0
2007-04-05 09:44:00,85.66,85.663,85.654,85.654,12800000.0
2007-04-05 09:45:00,85.656,85.656,85.645,85.646,12800000.0
2007-04-05 09:46:00,85.65,85.656,85.642,85.656,11200000.0
2007-04-05 09:47:00,85.652,85.653,85.644,85.645,12800000.0
2007-04-05 09:48:00,85.646,85.684,85.645,85.682,11200000.0
2007-04-05 09:49:00,85.699,85.701,85.693,85.695,12800000.0
2007-04-05 09:50:00,85.699,85.702,85.684,85.702,16000000.0
2007-04-05 09:51:00,85.703,85.748,85.703,85.748,16000000.0
2007-04-05 09:52:00,85.787,85.787,85.744,85.744,4800000.0
2007-04-05 09:53:00,85.73,85.782,85.73,85.779,12800000.0
2007-04-05 09:54:00,85.783,85.794,85.783,85.789,11200000.0
2007-04-05 09:55:00,85.778,85.778,85.764,85.764,11200000.0
2007-04-05 09:56:00,85.794,85.826,85.782,85.826,14400000.0
2007-04-05 09:57:00,85.846,85.846,85.818,85.818,17600000.0
2007-04-05 09:58:00,85.798,85.808,85.71,85.808,17600000.0
2007-04-05 09:59:00,85.8,85.842,85.8,85.839,17600000.0
2007-04-05 10:00:00,85.828,85.835,85.819,85.82,11200000.0
2007-04-05 10:01:00,85.798,85.805,85.786,85.793,12800000.0
2007-04-05 10:02:00,85.796,85.804,85.782,85.804,16000000.0
2007-04-05 10:03:00,85.84,85.845,85.828,85.84,10600000.0
2007-04-05 10:04:00,85.831,85.841,85.831,85.841,8000000.0
2007-04-05 10:05:00,85.853,85.866,85.853,85.856,14400000.0
2007-04-05 10:06:00,85.897,85.897,85.847,85.847,16000000.0
2007-04-05 10:07:00,85.832,85.865,85.832,85.865,12800000.0
2007-04-05 10:08:00,85.86,85.882,85.859,85.882,11200000.0
2007-04-05 10:09:00,85.884,85.9,85.884,85.896,12800000.0
2007-04-05 10:10:00,85.897,85.903,85.893,85.903,17600000.0
2007-04-05 10:11:00,85.913,85.936,85.913,85.927,11200000.0
2007-04-05 10:12:00,85.926,85.935,85.911,85.935,12800000.0
2007-04-05 10:13:00,85.953,85.983,85.953,85.968,12800000.0
2007-04-05 10:14:00,85.96,85.968,85.955,85.968,11200000.0
2007-04-05 10:15:00,85.965,85.969,85.953,85.953,12800000.0
2007-04-05 10:16:00,85.958,85.96,85.948,85.953,12800000.0
2007-04-05 10:17:00,85.936,85.939,85.926,85.926,11200000.0
2007-04-05 10:18:00,85.911,85.911,85.89,85.903,11200000.0
2007-04-05 10:19:00,85.901,85.905,85.895,85.905,11200000.0
2007-04-05 10:20:00,85.917,85.921,85.903,85.903,17000000.0
2007-04-05 10:21:00,85.891,85.911,85.891,85.908,16000000.0
2007-04-05 10:22:00,85.915,85.915,85.902,85.902,11200000.0
2007-04-05 10:23:00,85.909,85.91,85.898,85.91,11200000.0
2007-04-05 10:24:00,85.903,85.904,85.894,85.901,12800000.0
2007-04-05 10:25:00,85.9,85.9,85.879,85.892,11200000.0
2007-04-05 10:26:00,85.889,85.889,85.885,85.885,3200000.0
2007-04-05 10:27:00,85.884,85.891,85.882,85.888,11200000.0
2007-04-05 10:28:00,85.882,85.882,85.87,85.875,12800000.0
2007-04-05 10:29:00,85.868,85.868,85.853,85.853,11200000.0
2007-04-05 10:30:00,85.84,85.845,85.839,85.845,11200000.0
2007-04-05 10:31:00,85.85,85.854,85.841,85.85,12800000.0
2007-04-05 10:32:00,85.852,85.861,85.851,85.851,17000000.0
2007-04-05 10:33:00,85.821,85.835,85.821,85.822,11200000.0
2007-04-05 10:34:00,85.858,85.858,85.849,85.856,11200000.0
2007-04-05 10:35:00,85.845,85.852,85.844,85.852,11200000.0
2007-04-05 10:36:00,85.851,85.852,85.845,85.845,11200000.0
2007-04-05 10:37:00,85.847,85.86,85.763,85.85,11200000.0
2007-04-05 10:38:00,85.846,85.855,85.837,85.855,12800000.0
2007-04-05 10:39:00,85.844,85.853,85.844,85.853,11200000.0
2007-04-05 10:40:00,85.852,85.852,85.841,85.841,16000000.0
2007-04-05 10:41:00,85.848,85.858,85.842,85.842,12800000.0
2007-04-05 10:42:00,85.842,85.855,85.836,85.855,11200000.0
2007-04-05 10:43:00,85.8,85.824,85.797,85.824,11200000.0
2007-04-05 10:44:00,85.844,85.844,85.834,85.835,12800000.0
2007-04-05 10:45:00,85.823,85.828,85.816,85.818,12800000.0
2007-04-05 10:46:00,85.811,85.811,85.802,85.805,12800000.0
2007-04-05 10:47:00,85.817,85.825,85.8,85.815,12800000.0
2007-04-05 10:48:00,85.815,85.815,85.805,85.81,12800000.0
2007-04-05 10:49:00,85.802,85.821,85.802,85.821,11200000.0
2007-04-05 10:50:00,85.809,85.809,85.787,85.787,16000000.0
2007-04-05 10:51:00,85.79,85.805,85.79,85.804,17600000.0
2007-04-05 10:52:00,85.776,85.781,85.763,85.777,11200000.0
2007-04-05 10:53:00,85.807,85.807,85.783,85.787,11200000.0
2007-04-05 10:54:00,85.807,85.807,85.798,85.801,17600000.0
2007-04-05 10:55:00,85.784,85.784,85.769,85.779,11200000.0
2007-04-05 10:56:00,85.775,85.775,85.766,85.768,17600000.0
2007-04-05 10:57:00,85.756,85.766,85.756,85.765,16000000.0
2007-04-05 10:58:00,85.721,85.725,85.622,85.718,12800000.0
2007-04-05 10:59:00,85.752,85.755,85.744,85.744,11200000.0
2007-04-05 11:00:00,85.756,85.77,85.756,85.77,12800000.0
2007-04-05 11:01:00,85.736,85.749,85.725,85.746,12800000.0
2007-04-05 11:02:00,85.762,85.765,85.729,85.73,16000000.0
2007-04-05 11:03:00,85.782,85.782,85.753,85.757,12800000.0
2007-04-05 11:04:00,85.76,85.773,85.76,85.77,14400000.0
2007-04-05 11:05:00,85.797,85.797,85.777,85.792,17600000.0
2007-04-05 11:06:00,85.791,85.791,85.781,85.788,17600000.0
2007-04-05 11:07:00,85.787,85.795,85.774,85.794,17600000.0
2007-04-05 11:08:00,85.718,85.782,85.718,85.782,11200000.0
2007-04-05 11:09:00,85.815,85.823,85.811,85.823,17600000.0
2007-04-05 11:10:00,85.828,85.852,85.828,85.852,12800000.0
2007-04-05 11:11:00,85.872,85.876,85.87,85.871,11200000.0
2007-04-05 11:12:00,85.855,85.857,85.844,85.844,17600000.0
2007-04-05 11:13:00,85.86,85.863,85.841,85.853,14400000.0
2007-04-05 11:14:00,85.86,85.867,85.855,85.867,11200000.0
2007-04-05 11:15:00,85.866,85.873,85.861,85.873,10600000.0
2007-04-05 11:16:00,85.875,85.876,85.869,85.875,12800000.0
2007-04-05 11:17:00,85.879,85.885,85.87,85.883,11200000.0
2007-04-05 11:18:00,85.885,85.892,85.884,85.892,12800000.0
2007-04-05 11:19:00,85.884,85.884,85.865,85.865,17600000.0
2007-04-05 11:20:00,85.843,85.851,85.82,85.82,12800000.0
2007-04-05 11:21:00,85.803,85.822,85.8,85.8,14400000.0
2007-04-05 11:22:00,85.793,85.799,85.773,85.799,12800000.0
2007-04-05 11:23:00,85.81,85.844,85.81,85.839,11200000.0
2007-04-05 11:24:00,85.861,85.861,85.838,85.841,12800000.0
2007-04-05 11:25:00,85.83,85.841,85.819,85.835,17000000.0
2007-04-05 11:26:00,85.838,85.838,85.822,85.824,14400000.0
2007-04-05 11:27:00,85.82,85.824,85.808,85.814,11200000.0
2007-04-05 11:28:00,85.81,85.81,85.803,85.803,14400000.0
2007-04-05 11:29:00,85.804,85.804,85.795,85.795,14400000.0
2007-04-05 11:30:00,85.796,85.796,85.776,85.776,14400000.0
2007-04-05 11:31:00,85.78,85.781,85.775,85.779,11200000.0
2007-04-05 11:32:00,85.77,85.775,85.763,85.766,17600000.0
2007-04-05 11:33:00,85.767,85.779,85.764,85.764,12800000.0
2007-04-05 11:34:00,85.774,85.779,85.772,85.773,12800000.0
2007-04-05 11:35:00,85.777,85.79,85.777,85.78,11200000.0
2007-04-05 11:36:00,85.795,85.795,85.792,85.792,12800000.0
2007-04-05 11:37:00,85.781,85.785,85.773,85.773,11200000.0
2007-04-05 11:38:00,85.772,85.776,85.772,85.774,11200000.0
2007-04-05 11:39:00,85.782,85.786,85.771,85.783,11200000.0
2007-04-05 11:40:00,85.772,85.791,85.772,85.791,11200000.0
2007-04-05 11:41:00,85.796,85.809,85.793,85.8,16000000.0
2007-04-05 11:42:00,85.795,85.796,85.77,85.784,17600000.0
2007-04-05 11:43:00,85.787,85.787,85.768,85.781,11200000.0
2007-04-05 11:44:00,85.78,85.785,85.779,85.784,11200000.0
2007-04-05 11:45:00,85.794,85.794,85.785,85.785,14400000.0
2007-04-05 11:46:00,85.786,85.786,85.771,85.78,11200000.0
2007-04-05 11:47:00,85.783,85.783,85.765,85.781,17600000.0
2007-04-05 11:48:00,85.783,85.786,85.769,85.786,11200000.0
2007-04-05 11:49:00,85.774,85.786,85.774,85.781,11600000.0
2007-04-05 11:50:00,85.785,85.785,85.761,85.761,12800000.0
2007-04-05 11:51:00,85.779,85.779,85.754,85.754,11200000.0
2007-04-05 11:52:00,85.754,85.754,85.73,85.732,11200000.0
2007-04-05 11:53:00,85.729,85.739,85.718,85.728,16000000.0
2007-04-05 11:54:00,85.722,85.726,85.709,85.726,14400000.0
2007-04-05 11:55:00,85.728,85.728,85.653,85.712,11200000.0
2007-04-05 11:56:00,85.694,85.707,85.694,85.704,12800000.0
2007-04-05 11:57:00,85.704,85.704,85.681,85.681,12800000.0
2007-04-05 11:58:00,85.687,85.693,85.687,85.689,11200000.0
2007-04-05 11:59:00,85.688,85.698,85.688,85.688,11200000.0
2007-04-05 12:00:00,85.697,85.701,85.697,85.7,11200000.0
2007-04-05 12:01:00,85.705,85.713,85.705,85.707,10600000.0
2007-04-05 12:02:00,85.711,85.726,85.711,85.723,14400000.0
2007-04-05 12:03:00,85.73,85.742,85.726,85.741,11200000.0
2007-04-05 12:04:00,85.752,85.752,85.737,85.747,17600000.0
2007-04-05 12:05:00,85.744,85.744,85.735,85.738,17600000.0
2007-04-05 12:06:00,85.741,85.75,85.741,85.745,12800000.0
2007-04-05 12:07:00,85.748,85.748,85.739,85.743,11200000.0
2007-04-05 12:08:00,85.717,85.717,85.693,85.695,11200000.0
2007-04-05 12:09:00,85.731,85.741,85.728,85.737,14400000.0
2007-04-05 12:10:00,85.736,85.744,85.728,85.738,11200000.0
2007-04-05 12:11:00,85.747,85.747,85.734,85.734,12800000.0
2007-04-05 12:12:00,85.742,85.75,85.741,85.742,11200000.0
2007-04-05 12:13:00,85.697,85.725,85.692,85.721,11200000.0
2007-04-05 12:14:00,85.745,85.746,85.738,85.744,12800000.0
2007-04-05 12:15:00,85.756,85.756,85.747,85.75,12200000.0
2007-04-05 12:16:00,85.738,85.746,85.736,85.743,12800000.0
2007-04-05 12:17:00,85.75,85.772,85.695,85.743,17600000.0
2007-04-05 12:18:00,85.739,85.751,85.737,85.737,16000000.0
2007-04-05 12:19:00,85.713,85.718,85.704,85.716,12800000.0
2007-04-05 12:20:00,85.745,85.763,85.74,85.761,14400000.0
2007-04-05 12:21:00,85.753,85.762,85.753,85.756,11200000.0
2007-04-05 12:22:00,85.761,85.768,85.759,85.768,16000000.0
2007-04-05 12:23:00,85.766,85.783,85.761,85.783,14400000.0
2007-04-05 12:24:00,85.78,85.781,85.77,85.77,12800000.0
2007-04-05 12:25:00,85.774,85.775,85.768,85.775,11200000.0
2007-04-05 12:26:00,85.774,85.775,85.772,85.772,11200000.0
2007-04-05 12:27:00,85.767,85.767,85.759,85.763,11200000.0
2007-04-05 12:28:00,85.761,85.768,85.755,85.767,12800000.0
2007-04-05 12:29:00,85.738,85.749,85.733,85.749,17600000.0
2007-04-05 12:30:00,85.728,85.762,85.728,85.747,17600000.0
2007-04-05 12:31:00,85.745,85.748,85.724,85.732,12800000.0
2007-04-05 12:32:00,85.762,85.767,85.75,85.758,12800000.0
2007-04-05 12:33:00,85.764,85.769,85.757,85.769,14400000.0
2007-04-05 12:34:00,85.774,85.779,85.768,85.772,12800000.0
2007-04-05 12:35:00,85.775,85.782,85.775,85.781,11200000.0
2007-04-05 12:36:00,85.772,85.783,85.772,85.783,11200000.0
2007-04-05 12:37:00,85.779,85.782,85.767,85.774,11200000.0
2007-04-05 12:38:00,85.781,85.787,85.696,85.787,17600000.0
2007-04-05 12:39:00,85.779,85.802,85.779,85.802,16000000.0
2007-04-05 12:40:00,85.796,85.804,85.781,85.804,16000000.0
2007-04-05 12:41:00,85.759,85.793,85.759,85.78,12800000.0
2007-04-05 12:42:00,85.818,85.82,85.81,85.812,14400000.0
2007-04-05 12:43:00,85.812,85.812,85.797,85.803,12800000.0
2007-04-05 12:44:00,85.796,85.808,85.794,85.802,17600000.0
2007-04-05 12:45:00,85.774,85.778,85.759,85.759,15400000.0
2007-04-05 12:46:00,85.814,85.829,85.813,85.829,12800000.0
2007-04-05 12:47:00,85.829,85.831,85.812,85.824,12800000.0
2007-04-05 12:48:00,85.814,85.836,85.8,85.836,12800000.0
2007-04-05 12:49:00,85.838,85.843,85.83,85.839,16000000.0
2007-04-05 12:50:00,85.835,85.835,85.822,85.825,14400000.0
2007-04-05 12:51:00,85.825,85.825,85.814,85.82,11200000.0
2007-04-05 12:52:00,85.827,85.827,85.797,85.799,11200000.0
2007-04-05 12:53:00,85.794,85.804,85.791,85.803,11200000.0
2007-04-05 12:54:00,85.811,85.811,85.798,85.798,12800000.0
2007-04-05 12:55:00,85.797,85.798,85.792,85.792,16000000.0
2007-04-05 12:56:00,85.795,85.802,85.794,85.794,11200000.0
2007-04-05 12:57:00,85.789,85.798,85.785,85.785,11200000.0
2007-04-05 12:58:00,85.781,85.795,85.778,85.793,17600000.0
2007-04-05 12:59:00,85.8,85.812,85.8,85.801,16000000.0
2007-04-05 13:00:00,85.806,85.814,85.796,85.814,12800000.0
2007-04-05 13:01:00,85.831,85.831,85.767,85.767,14400000.0
2007-04-05 13:02:00,85.763,85.797,85.763,85.796,12200000.0
2007-04-05 13:03:00,85.803,85.815,85.795,85.808,16000000.0
2007-04-05 13:04:00,85.82,85.822,85.812,85.812,11200000.0
2007-04-05 13:05:00,85.807,85.826,85.807,85.826,12800000.0
2007-04-05 13:06:00,85.844,85.855,85.844,85.855,11200000.0
2007-04-05 13:07:00,85.86,85.86,85.846,85.846,13800000.0
2007-04-05 13:08:00,85.848,85.848,85.835,85.837,17600000.0
2007-04-05 13:09:00,85.845,85.852,85.836,85.839,12800000.0
2007-04-05 13:10:00,85.837,85.849,85.825,85.849,16000000.0
2007-04-05 13:11:00,85.834,85.841,85.834,85.84,10600000.0
2007-04-05 13:12:00,85.857,85.857,85.839,85.851,12200000.0
2007-04-05 13:13:00,85.856,85.864,85.854,85.855,17600000.0
2007-04-05 13:14:00,85.856,85.856,85.842,85.842,12800000.0
2007-04-05 13:15:00,85.861,85.863,85.853,85.86,12800000.0
2007-04-05 13:16:00,85.821,85.821,85.786,85.811,17600000.0
2007-04-05 13:17:00,85.845,85.858,85.832,85.858,12800000.0
2007-04-05 13:18:00,85.856,85.878,85.852,85.878,11200000.0
2007-04-05 13:19:00,85.872,85.872,85.863,85.87,16000000.0
2007-04-05 13:20:00,85.886,85.888,85.886,85.888,3200000.0
2007-04-05 13:21:00,85.903,85.914,85.901,85.911,11200000.0
2007-04-05 13:22:00,85.906,85.913,85.906,85.908,14400000.0
2007-04-05 13:23:00,85.912,85.912,85.893,85.893,12800000.0
2007-04-05 13:24:00,85.893,85.893,85.883,85.883,3200000.0
2007-04-05 13:25:00,85.884,85.901,85.884,85.895,17600000.0
2007-04-05 13:26:00,85.896,85.905,85.894,85.905,17000000.0
2007-04-05 13:27:00,85.915,85.931,85.915,85.923,12800000.0
2007-04-05 13:28:00,85.928,85.945,85.839,85.945,16000000.0
2007-04-05 13:29:00,85.927,85.935,85.927,85.933,11200000.0
2007-04-05 13:30:00,85.921,85.933,85.917,85.931,12800000.0
2007-04-05 13:31:00,85.884,85.897,85.88,85.897,11200000.0
2007-04-05 13:32:00,85.909,85.909,85.876,85.876,11200000.0
2007-04-05 13:33:00,85.854,85.858,85.847,85.847,19200000.0
2007-04-05 13:34:00,85.847,85.849,85.835,85.841,11200000.0
2007-04-05 13:35:00,85.832,85.834,85.823,85.823,36800000.0
2007-04-05 13:36:00,85.845,85.853,85.845,85.853,18000000.0
2007-04-05 13:37:00,85.857,85.864,85.857,85.864,14400000.0
2007-04-05 13:38:00,85.862,85.864,85.853,85.859,33600000.0
2007-04-05 13:39:00,85.858,85.858,85.835,85.835,14400000.0
2007-04-05 13:40:00,85.808,85.824,85.808,85.821,40000000.0
2007-04-05 13:41:00,85.818,85.818,85.795,85.795,16000000.0
2007-04-05 13:42:00,85.787,85.798,85.787,85.796,11200000.0
2007-04-05 13:43:00,85.808,85.82,85.795,85.81,27200000.0
2007-04-05 13:44:00,85.813,85.819,85.806,85.806,33600000.0
2007-04-05 13:45:00,85.811,85.815,85.803,85.804,20800000.0
2007-04-05 13:46:00,85.79,85.793,85.762,85.793,24400000.0
2007-04-05 13:47:00,85.805,85.814,85.802,85.814,12800000.0
2007-04-05 13:48:00,85.817,85.824,85.815,85.82,12800000.0
2007-04-05 13:49:00,85.823,85.823,85.804,85.804,17600000.0
2007-04-05 13:50:00,85.772,85.782,85.748,85.765,11200000.0
2007-04-05 13:51:00,85.8,85.813,85.796,85.813,24000000.0
2007-04-05 13:52:00,85.829,85.836,85.814,85.814,12800000.0
2007-04-05 13:53:00,85.829,85.832,85.822,85.832,17600000.0
2007-04-05 13:54:00,85.859,85.864,85.855,85.855,25600000.0
2007-04-05 13:55:00,85.841,85.862,85.84,85.862,14400000.0
2007-04-05 13:56:00,85.838,85.893,85.838,85.849,14400000.0
2007-04-05 13:57:00,85.854,85.854,85.838,85.848,28200000.0
2007-04-05 13:58:00,85.842,85.847,85.842,85.842,14400000.0
2007-04-05 13:59:00,85.85,85.874,85.85,85.874,32000000.0
2007-04-05 14:00:00,85.892,85.9,85.891,85.897,48000000.0
2007-04-05 14:01:00,85.902,85.906,85.895,85.906,31400000.0
2007-04-05 14:02:00,85.91,85.912,85.904,85.904,14400000.0
2007-04-05 14:03:00,85.912,85.912,85.897,85.897,14400000.0
2007-04-05 14:04:00,85.895,85.902,85.892,85.902,11200000.0
2007-04-05 14:05:00,85.901,85.901,85.887,85.887,24000000.0
2007-04-05 14:06:00,85.875,85.893,85.875,85.893,36800000.0
2007-04-05 14:07:00,85.895,85.901,85.891,85.901,39400000.0
2007-04-05 14:08:00,85.896,85.896,85.887,85.892,16000000.0
2007-04-05 14:09:00,85.892,85.9,85.89,85.898,33600000.0
2007-04-05 14:10:00,85.896,85.903,85.896,85.899,33600000.0
2007-04-05 14:11:00,85.895,85.907,85.895,85.907,14400000.0
2007-04-05 14:12:00,85.88,85.927,85.858,85.869,26600000.0
2007-04-05 14:13:00,85.921,85.923,85.916,85.92,14400000.0
2007-04-05 14:14:00,85.909,85.915,85.909,85.909,12800000.0
2007-04-05 14:15:00,85.905,85.905,85.894,85.898,28800000.0
2007-04-05 14:16:00,85.891,85.902,85.889,85.901,25000000.0
2007-04-05 14:17:00,85.895,85.908,85.893,85.9,12800000.0
2007-04-05 14:18:00,85.865,85.902,85.859,85.862,16000000.0
2007-04-05 14:19:00,85.91,85.917,85.91,85.917,12800000.0
2007-04-05 14:20:00,85.923,85.923,85.896,85.899,25000000.0
2007-04-05 14:21:00,85.893,85.893,85.883,85.893,28800000.0
2007-04-05 14:22:00,85.896,85.901,85.892,85.892,11200000.0
2007-04-05 14:23:00,85.89,85.89,85.877,85.888,48000000.0
2007-04-05 14:24:00,85.888,85.901,85.874,85.901,12200000.0
2007-04-05 14:25:00,85.901,85.908,85.897,85.901,12200000.0
2007-04-05 14:26:00,85.902,85.902,85.877,85.877,12800000.0
2007-04-05 14:27:00,85.872,85.889,85.872,85.889,17600000.0
2007-04-05 14:28:00,85.891,85.902,85.876,85.902,11200000.0
2007-04-05 14:29:00,85.916,85.916,85.898,85.901,35600000.0
2007-04-05 14:30:00,85.893,85.907,85.888,85.907,22400000.0
2007-04-05 14:31:00,85.925,85.943,85.925,85.93,20800000.0
2007-04-05 14:32:00,85.918,85.918,85.91,85.91,3200000.0
2007-04-05 14:33:00,85.867,85.867,85.844,85.846,23400000.0
2007-04-05 14:34:00,85.83,85.837,85.83,85.834,4800000.0
2007-04-05 14:35:00,85.834,85.838,85.832,85.832,14400000.0
2007-04-05 14:36:00,85.824,85.824,85.811,85.811,3200000.0
2007-04-05 14:37:00,85.795,85.801,85.789,85.8,11200000.0
2007-04-05 14:38:00,85.811,85.82,85.811,85.82,54800000.0
2007-04-05 14:39:00,85.812,85.812,85.793,85.797,12800000.0
2007-04-05 14:40:00,85.775,85.815,85.775,85.806,14400000.0
2007-04-05 14:41:00,85.808,85.832,85.808,85.831,56000000.0
2007-04-05 14:42:00,85.836,85.85,85.829,85.85,12800000.0
2007-04-05 14:43:00,85.84,85.84,85.832,85.832,25600000.0
2007-04-05 14:44:00,85.835,85.836,85.832,85.832,4800000.0
2007-04-05 14:45:00,85.823,85.823,85.809,85.809,11200000.0
2007-04-05 14:46:00,85.805,85.813,85.805,85.813,11200000.0
2007-04-05 14:47:00,85.77,85.775,85.765,85.774,16000000.0
2007-04-05 14:48:00,85.808,85.812,85.807,85.807,19200000.0
2007-04-05 14:49:00,85.815,85.82,85.809,85.814,32000000.0
2007-04-05 14:50:00,85.811,85.815,85.8,85.811,28800000.0
2007-04-05 14:51:00,85.807,85.814,85.803,85.814,32000000.0
2007-04-05 14:52:00,85.799,85.823,85.799,85.823,12200000.0
2007-04-05 14:53:00,85.832,85.832,85.824,85.824,17600000.0
2007-04-05 14:54:00,85.823,85.842,85.823,85.842,12800000.0
2007-04-05 14:55:00,85.838,85.838,85.814,85.815,16000000.0
2007-04-05 14:56:00,85.804,85.81,85.8,85.8,12800000.0
2007-04-05 14:57:00,85.82,85.82,85.8,85.8,12800000.0
2007-04-05 14:58:00,85.797,85.801,85.791,85.794,17600000.0
2007-04-05 14:59:00,85.8,85.83,85.8,85.83,16000000.0
2007-04-05 15:00:00,85.83,85.83,85.814,85.816,14400000.0
2007-04-05 15:01:00,85.81,85.817,85.806,85.806,12800000.0
2007-04-05 15:02:00,85.817,85.825,85.812,85.818,27200000.0
2007-04-05 15:03:00,85.827,85.833,85.823,85.823,12200000.0
2007-04-05 15:04:00,85.82,85.834,85.819,85.834,11200000.0
2007-04-05 15:05:00,85.821,85.821,85.812,85.816,10600000.0
2007-04-05 15:06:00,85.812,85.812,85.795,85.795,11200000.0
2007-04-05 15:07:00,85.791,85.791,85.78,85.789,25000000.0
2007-04-05 15:08:00,85.783,85.786,85.777,85.786,12800000.0
2007-04-05 15:09:00,85.784,85.8,85.784,85.792,15400000.0
2007-04-05 15:10:00,85.809,85.809,85.795,85.795,11200000.0
2007-04-05 15:11:00,85.785,85.801,85.785,85.793,32000000.0
2007-04-05 15:12:00,85.789,85.789,85.763,85.776,12800000.0
2007-04-05 15:13:00,85.792,85.844,85.792,85.844,44800000.0
2007-04-05 15:14:00,85.85,85.85,85.841,85.842,35200000.0
2007-04-05 15:15:00,85.82,85.825,85.813,85.825,22400000.0
2007-04-05 15:16:00,85.853,85.862,85.851,85.856,36800000.0
2007-04-05 15:17:00,85.856,85.856,85.812,85.812,22400000.0
2007-04-05 15:18:00,85.823,85.834,85.823,85.834,22400000.0
2007-04-05 15:19:00,85.835,85.841,85.832,85.832,16000000.0
2007-04-05 15:20:00,85.838,85.839,85.831,85.839,24000000.0
2007-04-05 15:21:00,85.841,85.848,85.838,85.839,14400000.0
2007-04-05 15:22:00,85.884,85.907,85.884,85.907,3200000.0
2007-04-05 15:23:00,85.935,85.939,85.932,85.933,47400000.0
2007-04-05 15:24:00,85.913,85.913,85.878,85.891,25600000.0
2007-04-05 15:25:00,85.875,85.875,85.836,85.843,27200000.0
2007-04-05 15:26:00,85.867,85.879,85.859,85.863,40000000.0
2007-04-05 15:27:00,85.853,85.853,85.811,85.811,28800000.0
2007-04-05 15:28:00,85.804,85.804,85.785,85.793,70400000.0
2007-04-05 15:29:00,85.778,85.778,85.652,85.734,45800000.0
2007-04-05 15:30:00,85.669,85.834,85.669,85.714,114600000.0
2007-04-05 15:31:00,85.809,85.821,85.79,85.796,61600000.0
2007-04-05 15:32:00,85.774,85.782,85.774,85.781,30400000.0
2007-04-05 15:33:00,85.794,85.812,85.794,85.807,30400000.0
2007-04-05 15:34:00,85.795,85.805,85.795,85.798,22400000.0
2007-04-05 15:35:00,85.802,85.804,85.79,85.804,33600000.0
2007-04-05 15:36:00,85.805,85.832,85.805,85.832,32000000.0
2007-04-05 15:37:00,85.837,85.837,85.82,85.82,29800000.0
2007-04-05 15:38:00,85.83,85.839,85.828,85.835,59200000.0
2007-04-05 15:39:00,85.826,85.826,85.804,85.804,36800000.0
2007-04-05 15:40:00,85.794,85.799,85.784,85.799,35000000.0
2007-04-05 15:41:00,85.802,85.804,85.793,85.799,25600000.0
2007-04-05 15:42:00,85.788,85.792,85.787,85.791,42600000.0
2007-04-05 15:43:00,85.782,85.794,85.782,85.79,27200000.0
2007-04-05 15:44:00,85.753,85.765,85.745,85.748,12800000.0
2007-04-05 15:45:00,85.788,85.807,85.783,85.807,15400000.0
2007-04-05 15:46:00,85.811,85.811,85.804,85.809,14400000.0
2007-04-05 15:47:00,85.792,85.792,85.77,85.771,30400000.0
2007-04-05 15:48:00,85.776,85.784,85.774,85.775,27200000.0
2007-04-05 15:49:00,85.774,85.781,85.77,85.779,11200000.0
2007-04-05 15:50:00,85.784,85.788,85.778,85.788,11200000.0
2007-04-05 15:51:00,85.778,85.797,85.778,85.797,12800000.0
2007-04-05 15:52:00,85.799,85.799,85.778,85.778,20200000.0
2007-04-05 15:53:00,85.773,85.773,85.763,85.764,23400000.0
2007-04-05 15:54:00,85.762,85.772,85.762,85.771,28800000.0
2007-04-05 15:55:00,85.78,85.8,85.78,85.8,24000000.0
2007-04-05 15:56:00,85.798,85.799,85.786,85.799,51200000.0
2007-04-05 15:57:00,85.781,85.803,85.781,85.803,12800000.0
2007-04-05 15:58:00,85.798,85.799,85.773,85.799,18600000.0
2007-04-05 15:59:00,85.875,85.91,85.875,85.898,36200000.0
2007-04-05 16:00:00,85.884,85.899,85.883,85.898,51200000.0
2007-04-05 16:01:00,85.89,85.916,85.879,85.916,41600000.0
2007-04-05 16:02:00,85.874,85.874,85.846,85.846,4800000.0
2007-04-05 16:03:00,85.847,85.851,85.837,85.837,63400000.0
2007-04-05 16:04:00,85.838,85.838,85.804,85.81,44800000.0
2007-04-05 16:05:00,85.809,85.826,85.809,85.825,48000000.0
2007-04-05 16:06:00,85.838,85.851,85.835,85.835,35200000.0
2007-04-05 16:07:00,85.831,85.853,85.831,85.853,31400000.0
2007-04-05 16:08:00,85.855,85.873,85.854,85.854,44800000.0
2007-04-05 16:09:00,85.853,85.859,85.852,85.857,44800000.0
2007-04-05 16:10:00,85.857,85.88,85.857,85.87,41000000.0
2007-04-05 16:11:00,85.868,85.872,85.861,85.868,14400000.0
2007-04-05 16:12:00,85.881,85.881,85.874,85.878,56000000.0
2007-04-05 16:13:00,85.847,85.857,85.84,85.84,11200000.0
2007-04-05 16:14:00,85.877,85.877,85.856,85.856,48400000.0
2007-04-05 16:15:00,85.855,85.856,85.843,85.852,59200000.0
2007-04-05 16:16:00,85.851,85.881,85.841,85.881,17600000.0
2007-04-05 16:17:00,85.874,85.874,85.855,85.856,37800000.0
2007-04-05 16:18:00,85.851,85.861,85.851,85.859,11200000.0
2007-04-05 16:19:00,85.849,85.849,85.831,85.832,22400000.0
2007-04-05 16:20:00,85.828,85.828,85.818,85.826,11200000.0
2007-04-05 16:21:00,85.822,85.83,85.816,85.83,27200000.0
2007-04-05 16:22:00,85.84,85.846,85.838,85.842,41600000.0
2007-04-05 16:23:00,85.846,85.855,85.846,85.853,43200000.0
2007-04-05 16:24:00,85.844,85.854,85.841,85.846,17600000.0
2007-04-05 16:25:00,85.848,85.848,85.823,85.825,33600000.0
2007-04-05 16:26:00,85.793,85.793,85.767,85.774,17600000.0
2007-04-05 16:27:00,85.769,85.786,85.769,85.786,34600000.0
2007-04-05 16:28:00,85.786,85.801,85.786,85.801,27200000.0
2007-04-05 16:29:00,85.788,85.788,85.776,85.781,11200000.0
2007-04-05 16:30:00,85.786,85.792,85.78,85.786,12800000.0
2007-04-05 16:31:00,85.788,85.801,85.788,85.794,41600000.0
2007-04-05 16:32:00,85.797,85.807,85.792,85.807,12800000.0
2007-04-05 16:33:00,85.808,85.825,85.808,85.824,27200000.0
2007-04-05 16:34:00,85.782,85.798,85.781,85.791,35200000.0
2007-04-05 16:35:00,85.827,85.829,85.819,85.823,52800000.0
2007-04-05 16:36:00,85.814,85.814,85.805,85.809,51200000.0
2007-04-05 16:37:00,85.802,85.813,85.802,85.804,42000000.0
2007-04-05 16:38:00,85.802,85.807,85.794,85.795,39800000.0
2007-04-05 16:39:00,85.747,85.766,85.747,85.752,35200000.0
2007-04-05 16:40:00,85.789,85.8,85.783,85.794,56400000.0
2007-04-05 16:41:00,85.76,85.765,85.749,85.749,73600000.0
2007-04-05 16:42:00,85.798,85.819,85.798,85.814,54800000.0
2007-04-05 16:43:00,85.822,85.846,85.822,85.846,18000000.0
2007-04-05 16:44:00,85.825,85.834,85.825,85.831,11200000.0
2007-04-05 16:45:00,85.832,85.847,85.832,85.842,58000000.0
2007-04-05 16:46:00,85.848,85.857,85.848,85.855,11200000.0
2007-04-05 16:47:00,85.846,85.853,85.833,85.836,69800000.0
2007-04-05 16:48:00,85.828,85.84,85.828,85.839,52800000.0
2007-04-05 16:49:00,85.845,85.845,85.829,85.829,36800000.0
2007-04-05 16:50:00,85.825,85.832,85.815,85.832,74600000.0
2007-04-05 16:51:00,85.799,85.806,85.791,85.795,32000000.0
2007-04-05 16:52:00,85.826,85.839,85.826,85.839,46800000.0
2007-04-05 16:53:00,85.843,85.859,85.843,85.848,30400000.0
2007-04-05 16:54:00,85.844,85.845,85.833,85.845,11200000.0
2007-04-05 16:55:00,85.842,85.842,85.822,85.822,27200000.0
2007-04-05 16:56:00,85.817,85.817,85.805,85.809,36800000.0
2007-04-05 16:57:00,85.807,85.812,85.801,85.801,18600000.0
2007-04-05 16:58:00,85.791,85.791,85.775,85.775,12800000.0
2007-04-05 16:59:00,85.771,85.786,85.763,85.763,51200000.0
2007-04-05 17:00:00,85.743,85.748,85.741,85.741,50000000.0
2007-04-05 17:01:00,85.749,85.77,85.749,85.77,40000000.0
2007-04-05 17:02:00,85.749,85.751,85.726,85.747,33600000.0
2007-04-05 17:03:00,85.779,85.785,85.768,85.783,44800000.0
2007-04-05 17:04:00,85.787,85.792,85.776,85.79,41000000.0
2007-04-05 17:05:00,85.789,85.793,85.784,85.785,54400000.0
2007-04-05 17:06:00,85.79,85.803,85.79,85.792,58600000.0
2007-04-05 17:07:00,85.802,85.817,85.802,85.817,35200000.0
2007-04-05 17:08:00,85.824,85.833,85.824,85.826,68200000.0
2007-04-05 17:09:00,85.843,85.843,85.832,85.838,58000000.0
2007-04-05 17:10:00,85.846,85.846,85.828,85.828,25600000.0
2007-04-05 17:11:00,85.806,85.816,85.806,85.812,38400000.0
2007-04-05 17:12:00,85.81,85.812,85.803,85.808,25600000.0
2007-04-05 17:13:00,85.801,85.801,85.771,85.771,28800000.0
2007-04-05 17:14:00,85.778,85.778,85.77,85.776,22400000.0
2007-04-05 17:15:00,85.777,85.784,85.775,85.784,19200000.0
2007-04-05 17:16:00,85.737,85.741,85.725,85.73,17600000.0
2007-04-05 17:17:00,85.743,85.746,85.729,85.739,38400000.0
2007-04-05 17:18:00,85.755,85.778,85.742,85.742,58000000.0
2007-04-05 17:19:00,85.78,85.785,85.778,85.779,23400000.0
2007-04-05 17:20:00,85.739,85.745,85.726,85.726,16000000.0
2007-04-05 17:21:00,85.742,85.746,85.728,85.734,28800000.0
2007-04-05 17:22:00,85.73,85.744,85.712,85.743,19200000.0
2007-04-05 17:23:00,85.767,85.772,85.762,85.767,11200000.0
2007-04-05 17:24:00,85.772,85.782,85.765,85.773,12800000.0
2007-04-05 17:25:00,85.785,85.795,85.784,85.792,17000000.0
2007-04-05 17:26:00,85.799,85.803,85.799,85.803,4800000.0
2007-04-05 17:27:00,85.805,85.806,85.795,85.798,46400000.0
2007-04-05 17:28:00,85.797,85.802,85.797,85.801,4800000.0
2007-04-05 17:29:00,85.805,85.813,85.8,85.81,27200000.0
2007-04-05 17:30:00,85.777,85.787,85.758,85.765,17600000.0
2007-04-05 17:31:00,85.769,85.769,85.753,85.753,88000000.0
2007-04-05 17:32:00,85.805,85.815,85.803,85.813,52800000.0
2007-04-05 17:33:00,85.817,85.818,85.81,85.818,36800000.0
2007-04-05 17:34:00,85.814,85.817,85.806,85.809,64000000.0
2007-04-05 17:35:00,85.813,85.818,85.81,85.816,43200000.0
2007-04-05 17:36:00,85.823,85.829,85.817,85.817,33600000.0
2007-04-05 17:37:00,85.816,85.818,85.808,85.808,16000000.0
2007-04-05 17:38:00,85.798,85.801,85.792,85.798,34600000.0
2007-04-05 17:39:00,85.793,85.793,85.766,85.777,15400000.0
2007-04-05 17:40:00,85.769,85.769,85.75,85.75,75200000.0
2007-04-05 17:41:00,85.759,85.759,85.717,85.717,12800000.0
2007-04-05 17:42:00,85.727,85.727,85.727,85.727,3600000.0
2007-04-05 17:43:00,85.741,85.757,85.741,85.753,17600000.0
2007-04-05 17:44:00,85.748,85.762,85.746,85.762,30400000.0
2007-04-05 17:45:00,85.72,85.745,85.706,85.73,30400000.0
2007-04-05 17:46:00,85.765,85.769,85.747,85.747,41600000.0
2007-04-05 17:47:00,85.748,85.756,85.748,85.749,57000000.0
2007-04-05 17:48:00,85.752,85.762,85.751,85.76,57600000.0
2007-04-05 17:49:00,85.777,85.777,85.762,85.766,45800000.0
2007-04-05 17:50:00,85.759,85.766,85.754,85.766,11200000.0
2007-04-05 17:51:00,85.778,85.801,85.778,85.801,49600000.0
2007-04-05 17:52:00,85.788,85.788,85.77,85.776,43200000.0
2007-04-05 17:53:00,85.722,85.725,85.708,85.713,33000000.0
2007-04-05 17:54:00,85.762,85.767,85.755,85.758,38400000.0
2007-04-05 17:55:00,85.757,85.769,85.757,85.763,40000000.0
2007-04-05 17:56:00,85.762,85.772,85.762,85.772,44800000.0
2007-04-05 17:57:00,85.765,85.765,85.743,85.743,36800000.0
2007-04-05 17:58:00,85.747,85.747,85.739,85.742,17600000.0
2007-04-05 17:59:00,85.743,85.743,85.723,85.728,62400000.0
2007-04-05 18:00:00,85.736,85.736,85.728,85.733,51200000.0
2007-04-05 18:01:00,85.733,85.733,85.727,85.727,32000000.0
2007-04-05 18:02:00,85.73,85.746,85.73,85.746,24000000.0
2007-04-05 18:03:00,85.746,85.746,85.737,85.746,36800000.0
2007-04-05 18:04:00,85.741,85.741,85.733,85.733,33600000.0
2007-04-05 18:05:00,85.742,85.803,85.742,85.803,12800000.0
2007-04-05 18:06:00,85.802,85.811,85.786,85.787,29800000.0
2007-04-05 18:07:00,85.796,85.796,85.789,85.793,11200000.0
2007-04-05 18:08:00,85.786,85.811,85.786,85.811,84800000.0
2007-04-05 18:09:00,85.813,85.813,85.798,85.803,33600000.0
2007-04-05 18:10:00,85.77,85.77,85.746,85.758,16000000.0
2007-04-05 18:11:00,85.801,85.809,85.799,85.809,12800000.0
2007-04-05 18:12:00,85.81,85.817,85.81,85.811,12800000.0
2007-04-05 18:13:00,85.81,85.81,85.805,85.81,27200000.0
2007-04-05 18:14:00,85.808,85.819,85.808,85.815,19200000.0
2007-04-05 18:15:00,85.824,85.828,85.82,85.827,29800000.0
2007-04-05 18:16:00,85.827,85.841,85.824,85.841,56000000.0
2007-04-05 18:17:00,85.842,85.858,85.841,85.851,43200000.0
2007-04-05 18:18:00,85.848,85.848,85.84,85.846,30400000.0
2007-04-05 18:19:00,85.855,85.861,85.854,85.856,46400000.0
2007-04-05 18:20:00,85.85,85.868,85.85,85.868,42600000.0
2007-04-05 18:21:00,85.864,85.881,85.864,85.872,12800000.0
2007-04-05 18:22:00,85.878,85.878,85.865,85.868,33600000.0
2007-04-05 18:23:00,85.866,85.872,85.861,85.872,46400000.0
2007-04-05 18:24:00,85.875,85.878,85.866,85.878,52200000.0
2007-04-05 18:25:00,85.859,85.859,85.841,85.846,33600000.0
2007-04-05 18:26:00,85.892,85.893,85.882,85.888,12800000.0
2007-04-05 18:27:00,85.888,85.888,85.878,85.878,34000000.0
2007-04-05 18:28:00,85.874,85.882,85.874,85.882,12800000.0
2007-04-05 18:29:00,85.884,85.884,85.878,85.88,25600000.0
2007-04-05 18:30:00,85.889,85.905,85.888,85.901,36800000.0
2007-04-05 18:31:00,85.904,85.904,85.889,85.9,11200000.0
2007-04-05 18:32:00,85.899,85.899,85.892,85.896,69800000.0
2007-04-05 18:33:00,85.894,85.899,85.894,85.895,31400000.0
2007-04-05 18:34:00,85.893,85.893,85.883,85.883,18600000.0
2007-04-05 18:35:00,85.881,85.887,85.875,85.878,43200000.0
2007-04-05 18:36:00,85.879,85.879,85.876,85.876,4800000.0
2007-04-05 18:37:00,85.864,85.872,85.861,85.865,37200000.0
2007-04-05 18:38:00,85.86,85.868,85.856,85.859,48400000.0
2007-04-05 18:39:00,85.857,85.857,85.842,85.847,77200000.0
2007-04-05 18:40:00,85.844,85.859,85.841,85.85,65600000.0
2007-04-05 18:41:00,85.84,85.852,85.837,85.85,71400000.0
2007-04-05 18:42:00,85.871,85.883,85.87,85.882,78200000.0
2007-04-05 18:43:00,85.886,85.886,85.881,85.886,49600000.0
2007-04-05 18:44:00,85.884,85.886,85.881,85.886,30400000.0
2007-04-05 18:45:00,85.886,85.886,85.867,85.878,12800000.0
2007-04-05 18:46:00,85.882,85.887,85.879,85.887,12800000.0
2007-04-05 18:47:00,85.879,85.883,85.871,85.871,14400000.0
2007-04-05 18:48:00,85.865,85.865,85.858,85.86,28800000.0
2007-04-05 18:49:00,85.823,85.823,85.815,85.817,24000000.0
2007-04-05 18:50:00,85.859,85.861,85.855,85.861,44600000.0
2007-04-05 18:51:00,85.83,85.83,85.821,85.825,12800000.0
2007-04-05 18:52:00,85.856,85.866,85.852,85.852,19200000.0
2007-04-05 18:53:00,85.862,85.869,85.855,85.862,30400000.0
2007-04-05 18:54:00,85.868,85.871,85.864,85.87,18600000.0
2007-04-05 18:55:00,85.865,85.87,85.857,85.87,22400000.0
2007-04-05 18:56:00,85.862,85.863,85.853,85.854,16000000.0
2007-04-05 18:57:00,85.83,85.833,85.829,85.833,19200000.0
2007-04-05 18:58:00,85.868,85.868,85.859,85.862,32000000.0
2007-04-05 18:59:00,85.863,85.869,85.862,85.869,32000000.0
2007-04-05 19:00:00,85.868,85.874,85.866,85.874,14800000.0
2007-04-05 19:01:00,85.882,85.882,85.877,85.88,11200000.0
2007-04-05 19:02:00,85.878,85.883,85.873,85.873,42600000.0
2007-04-05 19:03:00,85.887,85.901,85.882,85.901,14400000.0
2007-04-05 19:04:00,85.899,85.9,85.899,85.9,3200000.0
2007-04-05 19:05:00,85.905,85.906,85.894,85.899,17000000.0
2007-04-05 19:06:00,85.899,85.904,85.891,85.896,55400000.0
2007-04-05 19:07:00,85.898,85.904,85.896,85.902,35200000.0
2007-04-05 19:08:00,85.908,85.911,85.907,85.909,22400000.0
2007-04-05 19:09:00,85.904,85.913,85.903,85.903,12800000.0
2007-04-05 19:10:00,85.901,85.902,85.895,85.895,18000000.0
2007-04-05 19:11:00,85.882,85.882,85.866,85.866,17600000.0
2007-04-05 19:12:00,85.861,85.861,85.85,85.85,24000000.0
2007-04-05 19:13:00,85.843,85.852,85.836,85.852,16000000.0
2007-04-05 19:14:00,85.873,85.873,85.865,85.87,12200000.0
2007-04-05 19:16:00,85.883,85.883,85.865,85.875,13200000.0
2007-04-05 19:17:00,85.857,85.871,85.856,85.871,14400000.0
2007-04-05 19:18:00,85.835,85.838,85.826,85.837,32000000.0
2007-04-05 19:19:00,85.871,85.874,85.864,85.867,11200000.0
2007-04-05 19:20:00,85.821,85.843,85.821,85.841,14400000.0
2007-04-05 19:21:00,85.869,85.874,85.866,85.866,17600000.0
2007-04-05 19:22:00,85.866,85.87,85.86,85.867,14400000.0
2007-04-05 19:23:00,85.839,85.839,85.825,85.83,16000000.0
2007-04-05 19:24:00,85.837,85.846,85.824,85.83,48000000.0
2007-04-05 19:25:00,85.866,85.872,85.866,85.869,12800000.0
2007-04-05 19:26:00,85.821,85.835,85.816,85.823,41600000.0
2007-04-05 19:27:00,85.855,85.858,85.853,85.854,14400000.0
2007-04-05 19:28:00,85.843,85.848,85.832,85.848,12800000.0
2007-04-05 19:29:00,85.841,85.846,85.838,85.841,12800000.0
2007-04-05 19:30:00,85.816,85.818,85.802,85.802,11200000.0
2007-04-05 19:31:00,85.823,85.823,85.817,85.82,11200000.0
2007-04-05 19:32:00,85.836,85.836,85.824,85.824,11200000.0
2007-04-05 19:33:00,85.797,85.828,85.797,85.828,12800000.0
2007-04-05 19:34:00,85.82,85.829,85.818,85.828,11600000.0
2007-04-05 19:35:00,85.837,85.845,85.833,85.843,17600000.0
2007-04-05 19:36:00,85.837,85.837,85.828,85.831,15400000.0
2007-04-05 19:38:00,85.834,85.84,85.834,85.84,11200000.0
2007-04-05 19:39:00,85.835,85.839,85.829,85.831,12800000.0
2007-04-05 19:40:00,85.819,85.832,85.819,85.827,11200000.0
2007-04-05 19:41:00,85.786,85.795,85.784,85.795,11200000.0
2007-04-05 19:42:00,85.828,85.836,85.827,85.83,11200000.0
2007-04-05 19:43:00,85.824,85.829,85.82,85.825,11200000.0
2007-04-05 19:44:00,85.835,85.835,85.82,85.828,11200000.0
2007-04-05 19:45:00,85.819,85.826,85.812,85.826,16000000.0
2007-04-05 19:46:00,85.812,85.829,85.812,85.829,8000000.0
2007-04-05 19:47:00,85.794,85.803,85.794,85.799,11200000.0
2007-04-05 19:48:00,85.836,85.844,85.83,85.84,12200000.0
2007-04-05 19:49:00,85.849,85.85,85.845,85.846,30400000.0
2007-04-05 19:50:00,85.821,85.829,85.819,85.819,12800000.0
2007-04-05 19:51:00,85.842,85.85,85.842,85.845,12200000.0
2007-04-05 19:52:00,85.801,85.819,85.795,85.81,16000000.0
2007-04-05 19:53:00,85.841,85.841,85.832,85.835,11200000.0
2007-04-05 19:54:00,85.828,85.83,85.823,85.823,11600000.0
2007-04-05 19:55:00,85.813,85.813,85.81,85.813,11200000.0
2007-04-05 19:56:00,85.849,85.853,85.84,85.851,16000000.0
2007-04-05 19:57:00,85.832,85.843,85.83,85.843,12800000.0
2007-04-05 19:58:00,85.805,85.828,85.802,85.818,11200000.0
2007-04-05 20:00:00,85.827,85.827,85.799,85.8,17600000.0
2007-04-05 20:01:00,85.807,85.809,85.793,85.809,12800000.0
2007-04-05 20:02:00,85.837,85.837,85.826,85.826,17600000.0
2007-04-05 20:03:00,85.805,85.805,85.792,85.801,16000000.0
2007-04-05 20:04:00,85.783,85.795,85.781,85.782,30400000.0
2007-04-05 20:05:00,85.829,85.833,85.822,85.833,12800000.0
2007-04-05 20:06:00,85.805,85.805,85.793,85.794,11200000.0
2007-04-05 20:07:00,85.836,85.852,85.836,85.852,17600000.0
2007-04-05 20:08:00,85.849,85.849,85.828,85.828,38200000.0
2007-04-05 20:09:00,85.832,85.832,85.817,85.817,11200000.0
2007-04-05 20:10:00,85.782,85.792,85.781,85.784,13800000.0
2007-04-05 20:11:00,85.768,85.787,85.768,85.782,11200000.0
2007-04-05 20:12:00,85.816,85.828,85.816,85.826,11200000.0
2007-04-05 20:13:00,85.825,85.83,85.824,85.826,11200000.0
2007-04-05 20:14:00,85.821,85.828,85.763,85.821,14400000.0
2007-04-05 20:15:00,85.782,85.785,85.771,85.785,11200000.0
2007-04-05 20:16:00,85.825,85.825,85.809,85.809,28800000.0
2007-04-05 20:17:00,85.823,85.823,85.803,85.818,33600000.0
2007-04-05 20:18:00,85.828,85.829,85.818,85.829,11200000.0
2007-04-05 20:19:00,85.821,85.821,85.812,85.812,10600000.0
2007-04-05 20:20:00,85.795,85.8,85.79,85.8,19200000.0
2007-04-05 20:22:00,85.823,85.836,85.823,85.833,14400000.0
2007-04-05 20:23:00,85.828,85.835,85.826,85.826,12800000.0
2007-04-05 20:24:00,85.835,85.837,85.831,85.834,16000000.0
2007-04-05 20:25:00,85.791,85.802,85.79,85.801,11200000.0
2007-04-05 20:26:00,85.833,85.833,85.824,85.824,16000000.0
2007-04-05 20:27:00,85.823,85.824,85.814,85.818,16000000.0
2007-04-05 20:28:00,85.793,85.802,85.777,85.797,11200000.0
2007-04-05 20:29:00,85.831,85.841,85.829,85.838,12800000.0
2007-04-05 20:30:00,85.808,85.808,85.793,85.793,27200000.0
2007-04-05 20:31:00,85.83,85.83,85.83,85.83,12800000.0
2007-04-05 20:32:00,85.841,85.846,85.836,85.836,12800000.0
2007-04-05 20:34:00,85.823,85.823,85.818,85.819,11200000.0
2007-04-05 20:35:00,85.812,85.815,85.81,85.81,11200000.0
2007-04-05 20:36:00,85.804,85.808,85.782,85.79,16000000.0
2007-04-05 20:37:00,85.808,85.808,85.791,85.8,8000000.0
2007-04-05 20:38:00,85.821,85.83,85.82,85.82,12200000.0
2007-04-05 20:39:00,85.827,85.827,85.811,85.811,9600000.0
2007-04-05 20:40:00,85.807,85.807,85.789,85.796,11200000.0
2007-04-05 20:42:00,85.79,85.793,85.785,85.788,11200000.0
2007-04-05 20:43:00,85.8,85.809,85.799,85.804,14400000.0
2007-04-05 20:44:00,85.814,85.82,85.798,85.798,9600000.0
2007-04-05 20:45:00,85.805,85.816,85.805,85.816,12800000.0
2007-04-05 20:46:00,85.818,85.82,85.807,85.816,14400000.0
2007-04-05 20:47:00,85.783,85.807,85.783,85.807,12800000.0
2007-04-05 20:48:00,85.809,85.809,85.796,85.796,17600000.0
2007-04-05 20:49:00,85.802,85.803,85.795,85.795,8000000.0
2007-04-05 20:50:00,85.787,85.802,85.787,85.796,14400000.0
2007-04-05 20:51:00,85.821,85.827,85.819,85.819,28800000.0
2007-04-05 20:52:00,85.793,85.804,85.791,85.791,11200000.0
2007-04-05 20:53:00,85.793,85.805,85.79,85.793,16000000.0
2007-04-05 20:54:00,85.822,85.829,85.822,85.829,9600000.0
2007-04-05 20:55:00,85.83,85.83,85.808,85.826,11200000.0
2007-04-05 20:56:00,85.827,85.829,85.816,85.829,11200000.0
2007-04-05 20:57:00,85.823,85.829,85.823,85.824,12800000.0
2007-04-05 20:58:00,85.813,85.813,85.724,85.724,6400000.0
2007-04-05 20:59:00,85.818,85.818,85.799,85.799,11200000.0
2007-04-05 21:00:00,85.756,85.77,85.756,85.765,17600000.0
2007-04-05 21:01:00,85.764,85.783,85.763,85.78,11200000.0
2007-04-05 21:02:00,85.776,85.782,85.771,85.771,16000000.0
2007-04-05 21:03:00,85.773,85.79,85.773,85.79,11200000.0
2007-04-05 21:04:00,85.789,85.801,85.789,85.801,16000000.0
2007-04-05 21:05:00,85.804,85.806,85.783,85.803,12800000.0
2007-04-05 21:06:00,85.809,85.819,85.809,85.819,3200000.0
2007-04-05 21:07:00,85.826,85.826,85.807,85.816,14400000.0
2007-04-05 21:08:00,85.815,85.815,85.808,85.809,16000000.0
2007-04-05 21:09:00,85.788,85.805,85.786,85.803,8000000.0
2007-04-05 21:10:00,85.806,85.806,85.8,85.8,3200000.0
2007-04-05 21:11:00,85.76,85.765,85.747,85.76,12800000.0
2007-04-05 21:12:00,85.78,85.783,85.78,85.783,12200000.0
2007-04-05 21:14:00,85.799,85.805,85.788,85.797,12800000.0
2007-04-05 21:15:00,85.755,85.765,85.755,85.765,14400000.0
2007-04-05 21:16:00,85.796,85.8,85.794,85.8,6400000.0
2007-04-05 21:17:00,85.773,85.773,85.773,85.773,1600000.0
2007-04-05 21:18:00,85.782,85.782,85.693,85.782,12800000.0
2007-04-05 21:19:00,85.777,85.779,85.76,85.778,17000000.0
2007-04-05 21:20:00,85.778,85.817,85.778,85.817,14400000.0
2007-04-05 21:21:00,85.794,85.808,85.794,85.808,11200000.0
2007-04-05 21:22:00,85.836,85.84,85.827,85.84,12800000.0
2007-04-05 21:23:00,85.832,85.842,85.825,85.827,11200000.0
2007-04-05 21:24:00,85.819,85.837,85.819,85.825,11200000.0
2007-04-05 21:25:00,85.843,85.843,85.83,85.839,11200000.0
2007-04-05 21:26:00,85.839,85.839,85.835,85.835,11200000.0
2007-04-05 21:27:00,85.836,85.836,85.835,85.836,6400000.0
2007-04-05 21:28:00,85.802,85.805,85.788,85.8,11200000.0
2007-04-05 21:29:00,85.837,85.845,85.836,85.842,11200000.0
2007-04-05 21:30:00,85.838,85.838,85.815,85.821,12800000.0
2007-04-05 21:31:00,85.792,85.793,85.779,85.793,12800000.0
2007-04-05 21:32:00,85.815,85.822,85.812,85.82,13800000.0
2007-04-05 21:34:00,85.782,85.809,85.782,85.798,17600000.0
2007-04-05 21:35:00,85.796,85.796,85.787,85.794,12800000.0
2007-04-05 21:36:00,85.78,85.802,85.78,85.8,9600000.0
2007-04-05 21:37:00,85.781,85.804,85.781,85.795,16000000.0
2007-04-05 21:38:00,85.793,85.798,85.708,85.708,12800000.0
2007-04-05 21:39:00,85.814,85.823,85.812,85.815,12800000.0
2007-04-05 21:40:00,85.812,85.812,85.802,85.807,11200000.0
2007-04-05 21:41:00,85.803,85.811,85.795,85.795,12200000.0
2007-04-05 21:42:00,85.808,85.815,85.792,85.809,14400000.0
2007-04-05 21:43:00,85.787,85.787,85.771,85.771,14400000.0
2007-04-05 21:44:00,85.793,85.795,85.763,85.786,12800000.0
2007-04-05 21:46:00,85.791,85.808,85.784,85.787,14400000.0
2007-04-05 21:47:00,85.808,85.818,85.806,85.818,11200000.0
2007-04-05 21:48:00,85.783,85.787,85.773,85.787,16000000.0
2007-04-05 21:49:00,85.802,85.816,85.802,85.816,11200000.0
2007-04-05 21:50:00,85.813,85.823,85.806,85.818,12800000.0
2007-04-05 21:51:00,85.824,85.827,85.816,85.82,17600000.0
2007-04-05 21:52:00,85.829,85.831,85.812,85.819,11200000.0
2007-04-05 21:53:00,85.814,85.814,85.805,85.809,11200000.0
2007-04-05 21:54:00,85.786,85.793,85.775,85.775,11200000.0
2007-04-05 21:55:00,85.811,85.818,85.804,85.818,11200000.0
2007-04-05 21:56:00,85.82,85.82,85.811,85.814,12800000.0
2007-04-05 21:57:00,85.821,85.831,85.821,85.822,17000000.0
2007-04-05 21:58:00,85.815,85.826,85.815,85.824,17600000.0
2007-04-05 21:59:00,85.83,85.841,85.825,85.831,12800000.0
2007-04-05 22:00:00,85.824,85.824,85.807,85.809,17600000.0
2007-04-05 22:01:00,85.833,85.833,85.826,85.828,11200000.0
2007-04-05 22:02:00,85.829,85.837,85.827,85.837,16000000.0
2007-04-05 22:03:00,85.795,85.795,85.786,85.786,17000000.0
2007-04-05 22:04:00,85.801,85.804,85.784,85.785,16000000.0
2007-04-05 22:05:00,85.819,85.826,85.812,85.812,11200000.0
2007-04-05 22:06:00,85.825,85.827,85.825,85.827,3200000.0
2007-04-05 22:07:00,85.825,85.83,85.825,85.83,16000000.0
2007-04-05 22:08:00,85.834,85.844,85.825,85.844,16000000.0
2007-04-05 22:09:00,85.841,85.848,85.831,85.848,12800000.0
2007-04-05 22:10:00,85.839,85.841,85.834,85.834,12800000.0
2007-04-05 22:11:00,85.811,85.832,85.803,85.822,12800000.0
2007-04-05 22:12:00,85.821,85.826,85.809,85.809,12800000.0
2007-04-05 22:13:00,85.821,85.839,85.819,85.839,12800000.0
2007-04-05 22:14:00,85.836,85.837,85.826,85.836,12800000.0
2007-04-05 22:15:00,85.834,85.842,85.833,85.842,14400000.0
2007-04-05 22:16:00,85.854,85.858,85.846,85.846,12800000.0
2007-04-05 22:17:00,85.838,85.844,85.833,85.833,12800000.0
2007-04-05 22:18:00,85.835,85.837,85.832,85.833,15400000.0
2007-04-05 22:19:00,85.806,85.806,85.792,85.792,14400000.0
2007-04-05 22:20:00,85.81,85.821,85.81,85.818,12800000.0
2007-04-05 22:21:00,85.789,85.79,85.784,85.789,17600000.0
2007-04-05 22:22:00,85.814,85.814,85.806,85.806,6400000.0
2007-04-05 22:23:00,85.776,85.787,85.776,85.78,12800000.0
2007-04-05 22:24:00,85.802,85.808,85.802,85.808,11200000.0
2007-04-05 22:25:00,85.79,85.79,85.781,85.786,9600000.0
2007-04-05 22:26:00,85.811,85.811,85.803,85.803,4800000.0
2007-04-05 22:27:00,85.832,85.836,85.832,85.836,12800000.0
2007-04-05 22:28:00,85.843,85.852,85.843,85.852,4800000.0
2007-04-05 22:29:00,85.828,85.831,85.816,85.816,16000000.0
2007-04-05 22:30:00,85.833,85.833,85.827,85.828,17600000.0
2007-04-05 22:31:00,85.85,85.858,85.846,85.846,12800000.0
2007-04-05 22:32:00,85.846,85.851,85.784,85.851,11200000.0
2007-04-05 22:33:00,85.819,85.819,85.808,85.816,11200000.0
2007-04-05 22:34:00,85.844,85.844,85.82,85.82,4800000.0
2007-04-05 22:35:00,85.85,85.861,85.85,85.86,12800000.0
2007-04-05 22:36:00,85.883,85.894,85.876,85.894,17600000.0
2007-04-05 22:37:00,85.894,85.901,85.894,85.896,25000000.0
2007-04-05 22:38:00,85.888,85.888,85.869,85.877,17600000.0
2007-04-05 22:39:00,85.878,85.883,85.876,85.876,12800000.0
2007-04-05 22:40:00,85.905,85.915,85.905,85.915,11200000.0
2007-04-05 22:41:00,85.877,85.88,85.865,85.865,11200000.0
2007-04-05 22:42:00,85.912,85.922,85.909,85.912,17600000.0
2007-04-05 22:43:00,85.908,85.915,85.899,85.902,16000000.0
2007-04-05 22:44:00,85.912,85.921,85.909,85.919,12800000.0
2007-04-05 22:45:00,85.923,85.933,85.92,85.928,16000000.0
2007-04-05 22:46:00,85.897,85.907,85.895,85.899,11200000.0
2007-04-05 22:47:00,85.93,85.949,85.93,85.947,17600000.0
2007-04-05 22:48:00,85.946,85.946,85.942,85.944,8000000.0
2007-04-05 22:49:00,85.942,85.942,85.936,85.936,12800000.0
2007-04-05 22:50:00,85.917,85.917,85.896,85.896,11200000.0
2007-04-05 22:51:00,85.95,85.97,85.95,85.97,11200000.0
2007-04-05 22:52:00,85.971,85.981,85.967,85.973,11200000.0
2007-04-05 22:53:00,85.965,85.965,85.957,85.959,11200000.0
2007-04-05 22:54:00,85.964,85.973,85.961,85.967,9600000.0
2007-04-05 22:55:00,85.962,85.973,85.96,85.964,12800000.0
2007-04-05 22:56:00,85.958,85.958,85.953,85.956,17600000.0
2007-04-05 22:57:00,85.945,85.952,85.926,85.926,17600000.0
2007-04-05 22:58:00,85.922,85.922,85.909,85.913,4800000.0
2007-04-05 22:59:00,85.901,85.913,85.901,85.913,17600000.0
2007-04-05 23:00:00,85.923,85.929,85.916,85.918,9600000.0
2007-04-05 23:01:00,85.903,85.916,85.903,85.914,14400000.0
2007-04-05 23:02:00,85.926,85.926,85.897,85.898,17600000.0
2007-04-05 23:03:00,85.893,85.9,85.871,85.871,16000000.0
2007-04-05 23:04:00,85.88,85.897,85.879,85.897,11200000.0
2007-04-05 23:05:00,85.888,85.888,85.867,85.867,33000000.0
2007-04-05 23:06:00,85.866,85.872,85.86,85.86,12800000.0
2007-04-05 23:07:00,85.86,85.86,85.841,85.849,12800000.0
2007-04-05 23:08:00,85.84,85.843,85.835,85.843,11200000.0
2007-04-05 23:09:00,85.863,85.863,85.853,85.857,17000000.0
2007-04-05 23:10:00,85.861,85.861,85.845,85.85,12800000.0
2007-04-05 23:11:00,85.869,85.869,85.864,85.867,11200000.0
2007-04-05 23:12:00,85.877,85.885,85.873,85.884,16000000.0
2007-04-05 23:13:00,85.877,85.877,85.868,85.869,12800000.0
2007-04-05 23:14:00,85.871,85.873,85.855,85.865,11200000.0
2007-04-05 23:15:00,85.859,85.859,85.848,85.852,11200000.0
2007-04-05 23:16:00,85.863,85.863,85.857,85.857,12800000.0
2007-04-05 23:17:00,85.844,85.844,85.833,85.833,11200000.0
2007-04-05 23:18:00,85.818,85.824,85.811,85.824,11200000.0
2007-04-05 23:19:00,85.846,85.849,85.836,85.836,12800000.0
2007-04-05 23:20:00,85.855,85.864,85.85,85.864,14400000.0
2007-04-05 23:21:00,85.817,85.835,85.817,85.83,16000000.0
2007-04-05 23:22:00,85.849,85.849,85.839,85.839,12800000.0
2007-04-05 23:23:00,85.842,85.842,85.834,85.838,12800000.0
2007-04-05 23:24:00,85.843,85.848,85.835,85.84,11200000.0
2007-04-05 23:25:00,85.832,85.844,85.83,85.844,8000000.0
2007-04-05 23:26:00,85.841,85.848,85.841,85.848,12800000.0
2007-04-05 23:27:00,85.841,85.841,85.825,85.825,17600000.0
2007-04-05 23:28:00,85.817,85.821,85.814,85.821,12800000.0
2007-04-05 23:29:00,85.832,85.836,85.772,85.815,11200000.0
2007-04-05 23:30:00,85.833,85.842,85.828,85.831,13800000.0
2007-04-05 23:31:00,85.828,85.834,85.827,85.827,12800000.0
2007-04-05 23:32:00,85.815,85.833,85.815,85.833,17600000.0
2007-04-05 23:33:00,85.83,85.83,85.805,85.805,12800000.0
2007-04-05 23:34:00,85.836,85.836,85.817,85.83,15400000.0
2007-04-05 23:35:00,85.842,85.843,85.827,85.832,16000000.0
2007-04-05 23:36:00,85.812,85.82,85.812,85.813,12800000.0
2007-04-05 23:37:00,85.816,85.821,85.813,85.817,12800000.0
2007-04-05 23:38:00,85.832,85.85,85.832,85.85,11200000.0
2007-04-05 23:39:00,85.857,85.863,85.846,85.85,11200000.0
2007-04-05 23:40:00,85.834,85.834,85.813,85.824,35200000.0
2007-04-05 23:41:00,85.818,85.819,85.809,85.819,12800000.0
2007-04-05 23:42:00,85.841,85.841,85.827,85.827,18000000.0
2007-04-05 23:43:00,85.817,85.819,85.807,85.813,8000000.0
2007-04-05 23:44:00,85.781,85.785,85.766,85.766,16000000.0
2007-04-05 23:45:00,85.819,85.819,85.778,85.788,11200000.0
2007-04-05 23:46:00,85.782,85.789,85.781,85.783,17600000.0
2007-04-05 23:47:00,85.787,85.787,85.776,85.776,12800000.0
2007-04-05 23:48:00,85.759,85.77,85.706,85.768,8000000.0
2007-04-05 23:49:00,85.74,85.743,85.732,85.743,12200000.0
2007-04-05 23:50:00,85.76,85.763,85.755,85.763,11200000.0
2007-04-05 23:52:00,85.77,85.771,85.761,85.769,12800000.0
2007-04-05 23:53:00,85.766,85.77,85.765,85.765,11200000.0
2007-04-05 23:54:00,85.762,85.773,85.742,85.773,14400000.0
2007-04-05 23:56:00,85.689,85.779,85.689,85.766,11200000.0
2007-04-05 23:57:00,85.769,85.774,85.767,85.771,16000000.0
2007-04-05 23:58:00,85.749,85.755,85.729,85.737,11200000.0
2007-04-05 23:59:00,85.745,85.751,85.731,85.747,14400000.0
2007-04-06 00:00:00,85.773,85.773,85.77,85.773,8000000.0
2007-04-06 00:01:00,85.779,85.805,85.779,85.805,12800000.0
2007-04-06 00:02:00,85.808,85.809,85.8,85.8,12800000.0
2007-04-06 00:03:00,85.819,85.82,85.817,85.818,11200000.0
2007-04-06 00:04:00,85.795,85.816,85.795,85.816,11200000.0
2007-04-06 00:05:00,85.812,85.813,85.795,85.8,11200000.0
2007-04-06 00:06:00,85.807,85.807,85.798,85.806,11200000.0
2007-04-06 00:07:00,85.814,85.814,85.804,85.804,8000000.0
2007-04-06 00:08:00,85.81,85.814,85.792,85.812,12800000.0
2007-04-06 00:09:00,85.813,85.821,85.803,85.812,11200000.0
2007-04-06 00:10:00,85.807,85.815,85.802,85.809,12800000.0
2007-04-06 00:11:00,85.807,85.807,85.798,85.799,12800000.0
2007-04-06 00:12:00,85.796,85.797,85.791,85.796,11200000.0
2007-04-06 00:13:00,85.801,85.809,85.801,85.805,11200000.0
2007-04-06 00:14:00,85.802,85.802,85.787,85.787,14400000.0
2007-04-06 00:15:00,85.761,85.761,85.731,85.74,14400000.0
2007-04-06 00:16:00,85.755,85.755,85.745,85.747,14400000.0
2007-04-06 00:17:00,85.76,85.78,85.76,85.78,9600000.0
2007-04-06 00:18:00,85.76,85.768,85.758,85.768,9600000.0
2007-04-06 00:19:00,85.769,85.773,85.764,85.77,12800000.0
2007-04-06 00:20:00,85.777,85.783,85.776,85.776,17600000.0
2007-04-06 00:21:00,85.802,85.818,85.797,85.818,12800000.0
2007-04-06 00:22:00,85.796,85.797,85.771,85.771,17000000.0
2007-04-06 00:24:00,85.822,85.822,85.804,85.817,14400000.0
2007-04-06 00:25:00,85.802,85.802,85.789,85.789,11200000.0
2007-04-06 00:26:00,85.813,85.819,85.811,85.816,12800000.0
2007-04-06 00:27:00,85.799,85.799,85.793,85.793,3200000.0
2007-04-06 00:28:00,85.799,85.805,85.798,85.798,32000000.0
2007-04-06 00:29:00,85.799,85.806,85.799,85.8,8000000.0
2007-04-06 00:30:00,85.818,85.824,85.814,85.824,12800000.0
2007-04-06 00:31:00,85.815,85.816,85.803,85.814,12800000.0
2007-04-06 00:32:00,85.805,85.811,85.798,85.811,12800000.0
2007-04-06 00:33:00,85.85,85.85,85.839,85.841,12200000.0
2007-04-06 00:34:00,85.837,85.837,85.825,85.828,18600000.0
2007-04-06 00:35:00,85.797,85.815,85.792,85.807,12800000.0
2007-04-06 00:36:00,85.809,85.809,85.798,85.808,12800000.0
2007-04-06 00:37:00,85.828,85.839,85.828,85.839,12800000.0
2007-04-06 00:38:00,85.842,85.842,85.834,85.834,12800000.0
2007-04-06 00:39:00,85.832,85.845,85.827,85.831,17600000.0
2007-04-06 00:40:00,85.815,85.819,85.814,85.815,8000000.0
2007-04-06 00:41:00,85.834,85.844,85.832,85.844,15400000.0
2007-04-06 00:42:00,85.83,85.848,85.83,85.837,12800000.0
2007-04-06 00:43:00,85.823,85.848,85.823,85.848,16000000.0
2007-04-06 00:44:00,85.847,85.853,85.832,85.852,17000000.0
2007-04-06 00:45:00,85.83,85.83,85.83,85.83,14400000.0
2007-04-06 00:46:00,85.83,85.835,85.828,85.83,14400000.0
2007-04-06 00:47:00,85.82,85.82,85.81,85.81,12800000.0
2007-04-06 00:48:00,85.847,85.847,85.832,85.832,12800000.0
2007-04-06 00:49:00,85.805,85.816,85.804,85.809,11200000.0
2007-04-06 00:50:00,85.829,85.842,85.829,85.836,13200000.0
2007-04-06 00:51:00,85.852,85.852,85.819,85.845,11200000.0
2007-04-06 00:52:00,85.822,85.825,85.813,85.813,11200000.0
2007-04-06 00:53:00,85.808,85.822,85.808,85.822,11200000.0
2007-04-06 00:54:00,85.821,85.83,85.821,85.822,17600000.0
2007-04-06 00:55:00,85.818,85.823,85.817,85.82,12800000.0
2007-04-06 00:56:00,85.776,85.794,85.776,85.794,12800000.0
2007-04-06 00:57:00,85.8,85.8,85.8,85.8,12800000.0
2007-04-06 00:58:00,85.788,85.792,85.785,85.792,12800000.0
2007-04-06 00:59:00,85.822,85.824,85.811,85.814,11200000.0
2007-04-06 01:00:00,85.812,85.826,85.81,85.826,16000000.0
2007-04-06 01:01:00,85.809,85.815,85.808,85.814,14400000.0
2007-04-06 01:02:00,85.79,85.79,85.783,85.79,8000000.0
2007-04-06 01:03:00,85.794,85.807,85.794,85.807,11200000.0
2007-04-06 01:04:00,85.808,85.808,85.787,85.798,12800000.0
2007-04-06 01:05:00,85.796,85.81,85.784,85.81,11200000.0
2007-04-06 01:06:00,85.832,85.832,85.767,85.825,12800000.0
2007-04-06 01:07:00,85.819,85.819,85.796,85.796,12800000.0
2007-04-06 01:08:00,85.83,85.83,85.819,85.819,16000000.0
2007-04-06 01:09:00,85.829,85.846,85.829,85.846,17600000.0
2007-04-06 01:10:00,85.844,85.847,85.833,85.84,15400000.0
2007-04-06 01:12:00,85.822,85.825,85.818,85.82,16000000.0
2007-04-06 01:14:00,85.813,85.813,85.807,85.81,16000000.0
2007-04-06 01:15:00,85.838,85.838,85.823,85.827,12800000.0
2007-04-06 01:16:00,85.814,85.815,85.787,85.815,25000000.0
2007-04-06 01:17:00,85.811,85.811,85.793,85.807,11200000.0
2007-04-06 01:18:00,85.822,85.822,85.802,85.802,12800000.0
2007-04-06 01:19:00,85.81,85.822,85.803,85.805,15400000.0
2007-04-06 01:20:00,85.806,85.816,85.803,85.803,11200000.0
2007-04-06 01:21:00,85.833,85.833,85.822,85.822,12800000.0
2007-04-06 01:22:00,85.81,85.81,85.801,85.804,12800000.0
2007-04-06 01:23:00,85.808,85.81,85.802,85.802,11200000.0
2007-04-06 01:24:00,85.812,85.816,85.806,85.806,12800000.0
2007-04-06 01:25:00,85.829,85.829,85.808,85.818,12800000.0
2007-04-06 01:26:00,85.82,85.829,85.82,85.824,11200000.0
2007-04-06 01:27:00,85.825,85.837,85.823,85.837,12800000.0
2007-04-06 01:28:00,85.768,85.773,85.768,85.77,17600000.0
2007-04-06 01:30:00,85.815,85.818,85.801,85.801,11200000.0
2007-04-06 01:31:00,85.798,85.823,85.789,85.823,11200000.0
2007-04-06 01:32:00,85.837,85.837,85.829,85.834,12200000.0
2007-04-06 01:33:00,85.828,85.828,85.808,85.821,11200000.0
2007-04-06 01:34:00,85.83,85.83,85.824,85.827,24000000.0
2007-04-06 01:35:00,85.817,85.819,85.805,85.818,14400000.0
2007-04-06 01:36:00,85.816,85.822,85.811,85.815,11200000.0
2007-04-06 01:37:00,85.796,85.815,85.796,85.815,14400000.0
2007-04-06 01:38:00,85.808,85.813,85.797,85.813,17600000.0
2007-04-06 01:39:00,85.827,85.833,85.825,85.833,14400000.0
2007-04-06 01:40:00,85.83,85.84,85.825,85.84,11200000.0
2007-04-06 01:41:00,85.797,85.802,85.797,85.8,9600000.0
2007-04-06 01:42:00,85.804,85.805,85.795,85.805,11200000.0
2007-04-06 01:43:00,85.838,85.839,85.836,85.836,11200000.0
2007-04-06 01:44:00,85.834,85.839,85.83,85.838,12800000.0
2007-04-06 01:45:00,85.836,85.84,85.831,85.832,16000000.0
2007-04-06 01:46:00,85.819,85.849,85.819,85.849,16000000.0
2007-04-06 01:47:00,85.854,85.861,85.851,85.851,14400000.0
2007-04-06 01:48:00,85.849,85.851,85.832,85.841,12800000.0
2007-04-06 01:49:00,85.842,85.859,85.841,85.856,16000000.0
2007-04-06 01:50:00,85.862,85.862,85.856,85.856,13800000.0
2007-04-06 01:51:00,85.84,85.843,85.835,85.84,11200000.0
2007-04-06 01:52:00,85.856,85.856,85.843,85.843,20800000.0
2007-04-06 01:53:00,85.83,85.83,85.784,85.784,13800000.0
2007-04-06 01:54:00,85.788,85.81,85.788,85.805,11200000.0
2007-04-06 01:55:00,85.822,85.824,85.79,85.79,12800000.0
2007-04-06 01:56:00,85.79,85.799,85.789,85.799,12800000.0
2007-04-06 01:57:00,85.797,85.798,85.793,85.796,11200000.0
2007-04-06 01:58:00,85.797,85.804,85.797,85.797,11200000.0
2007-04-06 01:59:00,85.78,85.79,85.77,85.78,11200000.0
2007-04-06 02:00:00,85.792,85.792,85.784,85.787,11200000.0
2007-04-06 02:01:00,85.78,85.785,85.776,85.783,17600000.0
2007-04-06 02:02:00,85.781,85.786,85.777,85.777,12800000.0
2007-04-06 02:03:00,85.756,85.773,85.756,85.773,16000000.0
2007-04-06 02:04:00,85.781,85.785,85.781,85.782,12800000.0
2007-04-06 02:05:00,85.79,85.802,85.786,85.802,12800000.0
2007-04-06 02:06:00,85.815,85.843,85.815,85.829,13200000.0
2007-04-06 02:07:00,85.829,85.83,85.816,85.816,12800000.0
2007-04-06 02:08:00,85.815,85.823,85.807,85.813,17600000.0
2007-04-06 02:09:00,85.813,85.818,85.807,85.818,16000000.0
2007-04-06 02:10:00,85.806,85.811,85.803,85.81,9600000.0
2007-04-06 02:11:00,85.823,85.833,85.817,85.82,12800000.0
2007-04-06 02:12:00,85.799,85.799,85.775,85.775,11200000.0
2007-04-06 02:13:00,85.786,85.794,85.782,85.782,11200000.0
2007-04-06 02:14:00,85.803,85.803,85.795,85.795,11200000.0
2007-04-06 02:15:00,85.786,85.798,85.783,85.793,11200000.0
2007-04-06 02:16:00,85.804,85.805,85.746,85.805,9600000.0
2007-04-06 02:17:00,85.79,85.791,85.781,85.786,11200000.0
2007-04-06 02:18:00,85.809,85.809,85.797,85.803,12800000.0
2007-04-06 02:19:00,85.804,85.82,85.804,85.82,13200000.0
2007-04-06 02:20:00,85.828,85.847,85.828,85.847,8000000.0
2007-04-06 02:21:00,85.82,85.825,85.815,85.82,17600000.0
2007-04-06 02:22:00,85.846,85.852,85.842,85.85,12800000.0
2007-04-06 02:23:00,85.847,85.856,85.842,85.853,12800000.0
2007-04-06 02:24:00,85.823,85.833,85.735,85.822,11200000.0
2007-04-06 02:25:00,85.843,85.848,85.831,85.831,17600000.0
2007-04-06 02:26:00,85.831,85.831,85.812,85.812,17600000.0
2007-04-06 02:27:00,85.813,85.825,85.811,85.825,17000000.0
2007-04-06 02:28:00,85.815,85.825,85.815,85.815,14400000.0
2007-04-06 02:29:00,85.825,85.831,85.821,85.825,11200000.0
2007-04-06 02:30:00,85.829,85.839,85.829,85.836,11200000.0
2007-04-06 02:31:00,85.828,85.829,85.812,85.824,17600000.0
2007-04-06 02:32:00,85.83,85.837,85.815,85.837,11200000.0
2007-04-06 02:33:00,85.813,85.818,85.788,85.788,11200000.0
2007-04-06 02:34:00,85.83,85.83,85.821,85.823,14400000.0
2007-04-06 02:35:00,85.824,85.824,85.817,85.817,12800000.0
2007-04-06 02:36:00,85.816,85.816,85.809,85.813,12800000.0
2007-04-06 02:37:00,85.8,85.81,85.8,85.81,12800000.0
2007-04-06 02:38:00,85.83,85.832,85.824,85.832,12800000.0
2007-04-06 02:39:00,85.832,85.842,85.825,85.834,15400000.0
2007-04-06 02:40:00,85.846,85.846,85.836,85.838,12200000.0
2007-04-06 02:41:00,85.831,85.831,85.809,85.809,11200000.0
2007-04-06 02:42:00,85.803,85.809,85.803,85.805,12800000.0
2007-04-06 02:44:00,85.803,85.811,85.801,85.807,12800000.0
2007-04-06 02:45:00,85.793,85.794,85.786,85.787,11200000.0
2007-04-06 02:46:00,85.789,85.795,85.787,85.795,12800000.0
2007-04-06 02:47:00,85.796,85.804,85.792,85.797,12200000.0
2007-04-06 02:48:00,85.802,85.823,85.802,85.812,14400000.0
2007-04-06 02:49:00,85.815,85.815,85.796,85.797,17600000.0
2007-04-06 02:50:00,85.792,85.792,85.785,85.787,11200000.0
2007-04-06 02:51:00,85.782,85.787,85.771,85.786,11200000.0
2007-04-06 02:52:00,85.787,85.794,85.736,85.793,11200000.0
2007-04-06 02:53:00,85.799,85.804,85.794,85.8,11200000.0
2007-04-06 02:54:00,85.707,85.798,85.707,85.798,11200000.0
2007-04-06 02:55:00,85.811,85.814,85.809,85.813,11200000.0
2007-04-06 02:56:00,85.818,85.823,85.818,85.823,11200000.0
2007-04-06 02:57:00,85.82,85.828,85.81,85.828,11200000.0
2007-04-06 02:58:00,85.826,85.829,85.809,85.824,8000000.0
2007-04-06 02:59:00,85.824,85.832,85.822,85.832,11200000.0
2007-04-06 03:00:00,85.825,85.825,85.737,85.737,11200000.0
2007-04-06 03:01:00,85.834,85.84,85.826,85.831,11200000.0
2007-04-06 03:02:00,85.831,85.847,85.831,85.847,11200000.0
2007-04-06 03:03:00,85.838,85.84,85.822,85.824,14400000.0
2007-04-06 03:04:00,85.816,85.823,85.813,85.823,11200000.0
2007-04-06 03:05:00,85.815,85.816,85.808,85.816,16000000.0
2007-04-06 03:06:00,85.818,85.834,85.818,85.834,16000000.0
2007-04-06 03:07:00,85.822,85.828,85.816,85.816,14400000.0
2007-04-06 03:08:00,85.818,85.818,85.801,85.808,11200000.0
2007-04-06 03:09:00,85.815,85.82,85.814,85.815,11200000.0
2007-04-06 03:10:00,85.808,85.813,85.783,85.783,16000000.0
2007-04-06 03:11:00,85.808,85.82,85.808,85.809,11200000.0
2007-04-06 03:12:00,85.807,85.813,85.784,85.784,17600000.0
2007-04-06 03:13:00,85.803,85.803,85.8,85.803,16000000.0
2007-04-06 03:14:00,85.796,85.798,85.768,85.781,11200000.0
2007-04-06 03:15:00,85.802,85.807,85.8,85.806,17600000.0
2007-04-06 03:16:00,85.804,85.822,85.804,85.819,14400000.0
2007-04-06 03:17:00,85.811,85.819,85.802,85.818,11200000.0
2007-04-06 03:18:00,85.813,85.813,85.8,85.809,12800000.0
2007-04-06 03:19:00,85.804,85.813,85.801,85.812,12800000.0
2007-04-06 03:20:00,85.806,85.813,85.801,85.813,12800000.0
2007-04-06 03:21:00,85.821,85.821,85.81,85.817,14400000.0
2007-04-06 03:22:00,85.813,85.813,85.802,85.802,11200000.0
2007-04-06 03:23:00,85.795,85.798,85.785,85.792,9600000.0
2007-04-06 03:24:00,85.775,85.79,85.775,85.787,11200000.0
2007-04-06 03:25:00,85.78,85.78,85.78,85.78,11200000.0
2007-04-06 03:26:00,85.801,85.801,85.793,85.799,11200000.0
2007-04-06 03:27:00,85.801,85.806,85.794,85.794,14400000.0
2007-04-06 03:28:00,85.798,85.801,85.796,85.801,11200000.0
2007-04-06 03:29:00,85.773,85.804,85.773,85.786,12800000.0
2007-04-06 03:30:00,85.802,85.802,85.739,85.798,17600000.0
2007-04-06 03:31:00,85.793,85.801,85.793,85.801,12800000.0
2007-04-06 03:32:00,85.776,85.794,85.776,85.793,8000000.0
2007-04-06 03:33:00,85.804,85.813,85.804,85.804,11200000.0
2007-04-06 03:34:00,85.77,85.78,85.769,85.773,11200000.0
2007-04-06 03:35:00,85.789,85.789,85.777,85.782,17000000.0
2007-04-06 03:36:00,85.789,85.79,85.781,85.781,11200000.0
2007-04-06 03:37:00,85.765,85.775,85.765,85.77,17600000.0
2007-04-06 03:38:00,85.768,85.791,85.768,85.774,12800000.0
2007-04-06 03:39:00,85.766,85.79,85.717,85.79,14400000.0
2007-04-06 03:40:00,85.749,85.756,85.741,85.754,12800000.0
2007-04-06 03:41:00,85.799,85.799,85.774,85.774,11200000.0
2007-04-06 03:42:00,85.796,85.802,85.776,85.776,12800000.0
2007-04-06 03:43:00,85.786,85.786,85.761,85.782,11200000.0
2007-04-06 03:44:00,85.768,85.773,85.758,85.77,12800000.0
2007-04-06 03:45:00,85.789,85.795,85.782,85.782,11200000.0
2007-04-06 03:46:00,85.775,85.784,85.757,85.757,11200000.0
2007-04-06 03:47:00,85.787,85.79,85.782,85.789,11200000.0
2007-04-06 03:48:00,85.775,85.791,85.775,85.791,11200000.0
2007-04-06 03:49:00,85.768,85.776,85.758,85.776,16000000.0
2007-04-06 03:50:00,85.766,85.772,85.752,85.752,11200000.0
2007-04-06 03:51:00,85.782,85.785,85.778,85.785,8000000.0
2007-04-06 03:52:00,85.796,85.796,85.774,85.786,14400000.0
2007-04-06 03:53:00,85.789,85.789,85.779,85.779,9600000.0
2007-04-06 03:54:00,85.778,85.783,85.774,85.783,14400000.0
2007-04-06 03:55:00,85.785,85.792,85.773,85.784,14400000.0
2007-04-06 03:56:00,85.761,85.764,85.758,85.759,12800000.0
2007-04-06 03:57:00,85.749,85.764,85.738,85.764,12800000.0
2007-04-06 03:58:00,85.748,85.766,85.748,85.766,16000000.0
2007-04-06 03:59:00,85.787,85.789,85.784,85.788,12800000.0
2007-04-06 04:00:00,85.786,85.791,85.772,85.778,14400000.0
2007-04-06 04:01:00,85.772,85.781,85.769,85.775,11200000.0
2007-04-06 04:02:00,85.786,85.788,85.786,85.788,8000000.0
2007-04-06 04:03:00,85.788,85.792,85.786,85.786,12800000.0
2007-04-06 04:04:00,85.776,85.786,85.776,85.777,12800000.0
2007-04-06 04:05:00,85.778,85.784,85.778,85.783,11200000.0
2007-04-06 04:06:00,85.784,85.792,85.781,85.787,14400000.0
2007-04-06 04:07:00,85.787,85.803,85.787,85.788,14400000.0
2007-04-06 04:08:00,85.785,85.785,85.775,85.775,11200000.0
2007-04-06 04:09:00,85.766,85.775,85.766,85.775,11200000.0
2007-04-06 04:10:00,85.798,85.798,85.789,85.793,14400000.0
2007-04-06 04:11:00,85.794,85.797,85.789,85.796,12800000.0
2007-04-06 04:12:00,85.801,85.803,85.794,85.798,12800000.0
2007-04-06 04:13:00,85.761,85.767,85.757,85.767,11200000.0
2007-04-06 04:14:00,85.772,85.772,85.763,85.768,11200000.0
2007-04-06 04:15:00,85.799,85.799,85.79,85.792,12800000.0
2007-04-06 04:16:00,85.794,85.796,85.791,85.791,11200000.0
2007-04-06 04:17:00,85.772,85.773,85.765,85.77,13800000.0
2007-04-06 04:18:00,85.792,85.792,85.767,85.767,12800000.0
2007-04-06 04:19:00,85.772,85.78,85.76,85.779,12800000.0
2007-04-06 04:20:00,85.78,85.782,85.692,85.78,11200000.0
2007-04-06 04:22:00,85.785,85.793,85.78,85.788,16000000.0
2007-04-06 04:24:00,85.797,85.797,85.789,85.794,12800000.0
2007-04-06 04:25:00,85.795,85.805,85.792,85.792,14400000.0
2007-04-06 04:26:00,85.76,85.763,85.757,85.762,14400000.0
2007-04-06 04:28:00,85.79,85.813,85.79,85.813,11200000.0
2007-04-06 04:29:00,85.815,85.816,85.807,85.81,12800000.0
2007-04-06 04:30:00,85.793,85.793,85.775,85.775,8000000.0
2007-04-06 04:31:00,85.811,85.811,85.798,85.807,12800000.0
2007-04-06 04:32:00,85.782,85.782,85.782,85.782,1000000.0
2007-04-06 04:33:00,85.82,85.824,85.813,85.822,16000000.0
2007-04-06 04:34:00,85.8,85.809,85.788,85.809,12800000.0
2007-04-06 04:35:00,85.821,85.821,85.812,85.812,12800000.0
2007-04-06 04:36:00,85.8,85.806,85.789,85.794,12800000.0
2007-04-06 04:37:00,85.792,85.794,85.786,85.79,12800000.0
2007-04-06 04:38:00,85.815,85.824,85.815,85.817,9000000.0
2007-04-06 04:39:00,85.815,85.826,85.811,85.818,12800000.0
2007-04-06 04:40:00,85.823,85.823,85.815,85.815,11200000.0
2007-04-06 04:41:00,85.796,85.799,85.778,85.799,11200000.0
2007-04-06 04:42:00,85.818,85.824,85.803,85.824,12800000.0
2007-04-06 04:44:00,85.803,85.803,85.798,85.798,9600000.0
2007-04-06 04:45:00,85.823,85.823,85.807,85.807,12800000.0
2007-04-06 04:46:00,85.808,85.815,85.806,85.815,14400000.0
2007-04-06 04:47:00,85.817,85.823,85.817,85.82,6400000.0
2007-04-06 04:48:00,85.819,85.819,85.803,85.803,12800000.0
2007-04-06 04:49:00,85.801,85.815,85.801,85.806,10600000.0
2007-04-06 04:50:00,85.78,85.78,85.761,85.761,11200000.0
2007-04-06 04:51:00,85.805,85.815,85.72,85.815,14400000.0
2007-04-06 04:52:00,85.815,85.818,85.805,85.815,11200000.0
2007-04-06 04:53:00,85.809,85.816,85.807,85.816,9600000.0
2007-04-06 04:54:00,85.787,85.793,85.787,85.792,12800000.0
2007-04-06 04:55:00,85.78,85.798,85.78,85.788,11200000.0
2007-04-06 04:56:00,85.807,85.811,85.801,85.804,17600000.0
2007-04-06 04:57:00,85.806,85.814,85.795,85.814,11200000.0
2007-04-06 04:58:00,85.811,85.811,85.795,85.795,8000000.0
2007-04-06 04:59:00,85.779,85.797,85.779,85.797,12800000.0
2007-04-06 05:00:00,85.764,85.793,85.764,85.789,11200000.0
2007-04-06 05:01:00,85.812,85.82,85.809,85.816,14400000.0
2007-04-06 05:02:00,85.818,85.821,85.814,85.816,13800000.0
2007-04-06 05:03:00,85.816,85.82,85.804,85.807,12800000.0
2007-04-06 05:04:00,85.788,85.798,85.783,85.798,8000000.0
2007-04-06 05:05:00,85.786,85.809,85.786,85.809,11200000.0
2007-04-06 05:06:00,85.781,85.798,85.772,85.798,11200000.0
2007-04-06 05:07:00,85.764,85.794,85.764,85.788,13800000.0
2007-04-06 05:08:00,85.808,85.81,85.792,85.81,11200000.0
2007-04-06 05:09:00,85.8,85.803,85.787,85.787,17600000.0
2007-04-06 05:10:00,85.789,85.81,85.783,85.802,12800000.0
2007-04-06 05:11:00,85.818,85.818,85.795,85.795,12800000.0
2007-04-06 05:12:00,85.798,85.803,85.795,85.797,12800000.0
2007-04-06 05:13:00,85.816,85.823,85.814,85.818,12800000.0
2007-04-06 05:14:00,85.823,85.83,85.823,85.83,14400000.0
2007-04-06 05:15:00,85.83,85.832,85.816,85.822,16000000.0
2007-04-06 05:16:00,85.827,85.831,85.768,85.83,16000000.0
2007-04-06 05:17:00,85.819,85.83,85.819,85.83,11200000.0
2007-04-06 05:18:00,85.83,85.831,85.81,85.827,8000000.0
2007-04-06 05:19:00,85.804,85.811,85.8,85.806,16000000.0
2007-04-06 05:20:00,85.815,85.821,85.815,85.819,11200000.0
2007-04-06 05:21:00,85.817,85.818,85.805,85.818,12800000.0
2007-04-06 05:22:00,85.789,85.802,85.789,85.802,11200000.0
2007-04-06 05:24:00,85.817,85.818,85.814,85.814,8000000.0
2007-04-06 05:25:00,85.814,85.814,85.801,85.804,12800000.0
2007-04-06 05:26:00,85.798,85.8,85.792,85.796,12800000.0
2007-04-06 05:27:00,85.774,85.774,85.761,85.761,4800000.0
2007-04-06 05:28:00,85.786,85.794,85.781,85.794,11200000.0
2007-04-06 05:29:00,85.799,85.8,85.786,85.786,11200000.0
2007-04-06 05:30:00,85.801,85.811,85.79,85.803,16000000.0
2007-04-06 05:31:00,85.793,85.795,85.776,85.785,17600000.0
2007-04-06 05:32:00,85.79,85.794,85.781,85.792,12800000.0
2007-04-06 05:33:00,85.815,85.82,85.813,85.816,9600000.0
2007-04-06 05:34:00,85.82,85.82,85.813,85.813,3200000.0
2007-04-06 05:35:00,85.772,85.778,85.771,85.778,11200000.0
2007-04-06 05:36:00,85.788,85.793,85.788,85.793,3200000.0
2007-04-06 05:37:00,85.805,85.817,85.805,85.817,11200000.0
2007-04-06 05:38:00,85.818,85.82,85.802,85.815,16000000.0
2007-04-06 05:39:00,85.811,85.818,85.806,85.818,11200000.0
2007-04-06 05:40:00,85.812,85.812,85.803,85.803,3200000.0
2007-04-06 05:41:00,85.822,85.826,85.821,85.825,12800000.0
2007-04-06 05:42:00,85.827,85.83,85.821,85.822,11200000.0
2007-04-06 05:43:00,85.826,85.826,85.816,85.816,10600000.0
2007-04-06 05:44:00,85.821,85.828,85.82,85.828,11200000.0
2007-04-06 05:45:00,85.824,85.824,85.81,85.813,16000000.0
2007-04-06 05:46:00,85.815,85.817,85.794,85.8,17600000.0
2007-04-06 05:47:00,85.824,85.83,85.816,85.818,14400000.0
2007-04-06 05:48:00,85.823,85.823,85.823,85.823,1600000.0
2007-04-06 05:49:00,85.834,85.848,85.834,85.848,17600000.0
2007-04-06 05:50:00,85.853,85.853,85.834,85.834,11200000.0
2007-04-06 05:51:00,85.848,85.851,85.842,85.851,11200000.0
2007-04-06 05:52:00,85.848,85.852,85.836,85.852,12800000.0
2007-04-06 05:53:00,85.813,85.835,85.813,85.816,17600000.0
2007-04-06 05:54:00,85.849,85.861,85.849,85.861,4800000.0
2007-04-06 05:55:00,85.8,85.863,85.8,85.854,11200000.0
2007-04-06 05:56:00,85.818,85.847,85.818,85.844,12800000.0
2007-04-06 05:57:00,85.87,85.871,85.863,85.863,12800000.0
2007-04-06 05:58:00,85.78,85.868,85.78,85.86,12800000.0
2007-04-06 05:59:00,85.848,85.858,85.844,85.855,12800000.0
2007-04-06 06:00:00,85.859,85.859,85.834,85.834,8000000.0
2007-04-06 06:01:00,85.871,85.871,85.852,85.863,11200000.0
2007-04-06 06:02:00,85.829,85.837,85.816,85.816,12800000.0
2007-04-06 06:03:00,85.853,85.853,85.842,85.846,11200000.0
2007-04-06 06:04:00,85.842,85.849,85.839,85.849,16000000.0
2007-04-06 06:05:00,85.85,85.852,85.839,85.846,14400000.0
2007-04-06 06:06:00,85.845,85.845,85.834,85.834,12800000.0
2007-04-06 06:07:00,85.837,85.838,85.831,85.832,11200000.0
2007-04-06 06:08:00,85.819,85.819,85.804,85.812,11200000.0
2007-04-06 06:09:00,85.842,85.855,85.842,85.855,11200000.0
2007-04-06 06:10:00,85.86,85.866,85.773,85.859,11200000.0
2007-04-06 06:11:00,85.846,85.859,85.837,85.853,17600000.0
2007-04-06 06:12:00,85.869,85.869,85.858,85.868,11200000.0
2007-04-06 06:13:00,85.879,85.893,85.872,85.877,12800000.0
2007-04-06 06:14:00,85.892,85.899,85.882,85.898,12800000.0
2007-04-06 06:15:00,85.892,85.892,85.883,85.883,8000000.0
2007-04-06 06:16:00,85.883,85.885,85.863,85.874,14400000.0
2007-04-06 06:17:00,85.869,85.879,85.865,85.865,12800000.0
2007-04-06 06:18:00,85.847,85.847,85.838,85.838,4800000.0
2007-04-06 06:19:00,85.841,85.844,85.819,85.831,12200000.0
2007-04-06 06:20:00,85.866,85.877,85.852,85.852,16000000.0
2007-04-06 06:21:00,85.858,85.867,85.858,85.858,12800000.0
2007-04-06 06:22:00,85.851,85.894,85.851,85.894,12800000.0
2007-04-06 06:23:00,85.891,85.894,85.891,85.894,3200000.0
2007-04-06 06:24:00,85.889,85.889,85.88,85.884,8000000.0
2007-04-06 06:25:00,85.881,85.888,85.865,85.888,12800000.0
2007-04-06 06:26:00,85.891,85.898,85.885,85.892,12800000.0
2007-04-06 06:27:00,85.901,85.938,85.899,85.938,14400000.0
2007-04-06 06:28:00,85.932,85.935,85.93,85.93,8000000.0
2007-04-06 06:29:00,85.924,85.932,85.924,85.928,11200000.0
2007-04-06 06:30:00,85.921,85.932,85.921,85.931,14400000.0
2007-04-06 06:31:00,85.92,85.928,85.916,85.921,13800000.0
2007-04-06 06:32:00,85.914,85.926,85.907,85.911,12800000.0
2007-04-06 06:33:00,85.918,85.932,85.908,85.927,17600000.0
2007-04-06 06:34:00,85.897,85.925,85.897,85.925,12800000.0
2007-04-06 06:35:00,85.937,85.937,85.894,85.894,12800000.0
2007-04-06 06:36:00,85.922,85.954,85.922,85.951,14400000.0
2007-04-06 06:37:00,85.956,85.957,85.917,85.917,12800000.0
2007-04-06 06:38:00,85.884,85.887,85.879,85.881,16000000.0
2007-04-06 06:39:00,85.89,85.893,85.877,85.892,11200000.0
2007-04-06 06:40:00,85.895,85.895,85.888,85.888,6400000.0
2007-04-06 06:41:00,85.875,85.875,85.861,85.872,12800000.0
2007-04-06 06:42:00,85.845,85.857,85.845,85.846,12800000.0
2007-04-06 06:43:00,85.8,85.878,85.8,85.877,16400000.0
2007-04-06 06:44:00,85.846,85.859,85.835,85.851,17600000.0
2007-04-06 06:45:00,85.86,85.86,85.845,85.858,17600000.0
2007-04-06 06:46:00,85.853,85.853,85.85,85.85,12800000.0
2007-04-06 06:47:00,85.859,85.861,85.852,85.854,12800000.0
2007-04-06 06:48:00,85.876,85.88,85.864,85.864,17600000.0
2007-04-06 06:49:00,85.853,85.863,85.849,85.863,18000000.0
2007-04-06 06:50:00,85.843,85.86,85.843,85.85,14400000.0
2007-04-06 06:51:00,85.871,85.89,85.871,85.89,12800000.0
2007-04-06 06:52:00,85.893,85.893,85.892,85.892,3200000.0
2007-04-06 06:53:00,85.86,85.86,85.852,85.857,17600000.0
2007-04-06 06:54:00,85.898,85.902,85.896,85.9,14400000.0
2007-04-06 06:55:00,85.891,85.906,85.891,85.906,9600000.0
2007-04-06 06:56:00,85.908,85.908,85.88,85.88,11200000.0
2007-04-06 06:57:00,85.878,85.883,85.872,85.883,14400000.0
2007-04-06 06:58:00,85.878,85.89,85.878,85.883,12800000.0
2007-04-06 06:59:00,85.885,85.889,85.87,85.889,12800000.0
2007-04-06 07:00:00,85.899,85.912,85.896,85.912,16000000.0
2007-04-06 07:01:00,85.902,85.902,85.89,85.89,17600000.0
2007-04-06 07:02:00,85.893,85.898,85.892,85.898,12800000.0
2007-04-06 07:03:00,85.881,85.901,85.881,85.901,12200000.0
2007-04-06 07:04:00,85.896,85.914,85.896,85.914,12800000.0
2007-04-06 07:05:00,85.914,85.914,85.89,85.9,11200000.0
2007-04-06 07:06:00,85.89,85.892,85.886,85.892,12800000.0
2007-04-06 07:07:00,85.896,85.905,85.896,85.903,11200000.0
2007-04-06 07:08:00,85.903,85.906,85.892,85.892,16000000.0
2007-04-06 07:09:00,85.906,85.909,85.9,85.907,12200000.0
2007-04-06 07:10:00,85.902,85.918,85.897,85.897,9600000.0
2007-04-06 07:11:00,85.902,85.902,85.89,85.891,12800000.0
2007-04-06 07:12:00,85.902,85.902,85.891,85.891,11200000.0
2007-04-06 07:13:00,85.923,85.931,85.922,85.93,12800000.0
2007-04-06 07:14:00,85.894,85.92,85.894,85.913,11200000.0
2007-04-06 07:15:00,85.928,85.932,85.926,85.928,11200000.0
2007-04-06 07:16:00,85.927,85.93,85.926,85.927,11200000.0
2007-04-06 07:17:00,85.922,85.928,85.92,85.92,12800000.0
2007-04-06 07:18:00,85.921,85.921,85.904,85.904,17600000.0
2007-04-06 07:19:00,85.93,85.93,85.916,85.922,12800000.0
2007-04-06 07:20:00,85.893,85.907,85.893,85.893,12200000.0
2007-04-06 07:21:00,85.907,85.907,85.888,85.888,12800000.0
2007-04-06 07:22:00,85.925,85.946,85.925,85.946,17600000.0
2007-04-06 07:23:00,85.935,85.939,85.934,85.939,11200000.0
2007-04-06 07:24:00,85.941,85.944,85.925,85.928,14400000.0
2007-04-06 07:25:00,85.955,85.965,85.944,85.965,16400000.0
2007-04-06 07:26:00,85.963,85.963,85.946,85.946,6400000.0
2007-04-06 07:27:00,85.944,85.945,85.934,85.94,16000000.0
2007-04-06 07:28:00,85.962,85.972,85.962,85.968,14400000.0
2007-04-06 07:29:00,85.937,85.941,85.931,85.931,11200000.0
2007-04-06 07:30:00,85.927,85.944,85.927,85.934,9600000.0
2007-04-06 07:31:00,85.939,85.944,85.937,85.938,17600000.0
2007-04-06 07:32:00,85.963,85.966,85.959,85.96,17600000.0
2007-04-06 07:33:00,85.956,85.957,85.95,85.952,7400000.0
2007-04-06 07:34:00,85.953,85.955,85.947,85.954,12800000.0
2007-04-06 07:35:00,85.93,85.94,85.929,85.94,16000000.0
2007-04-06 07:36:00,85.911,85.935,85.911,85.925,11200000.0
2007-04-06 07:37:00,85.937,85.937,85.921,85.921,11200000.0
2007-04-06 07:38:00,85.924,85.933,85.924,85.924,12800000.0
2007-04-06 07:39:00,85.956,85.961,85.956,85.958,11200000.0
2007-04-06 07:40:00,85.935,85.935,85.925,85.93,11200000.0
2007-04-06 07:41:00,85.954,85.961,85.949,85.961,12800000.0
2007-04-06 07:42:00,85.953,85.954,85.947,85.947,12800000.0
2007-04-06 07:43:00,85.968,85.968,85.958,85.958,12800000.0
2007-04-06 07:44:00,85.937,85.941,85.918,85.93,14400000.0
2007-04-06 07:45:00,85.944,85.944,85.902,85.902,11200000.0
2007-04-06 07:46:00,85.896,85.901,85.893,85.893,11200000.0
2007-04-06 07:47:00,85.914,85.93,85.914,85.923,14400000.0
2007-04-06 07:48:00,85.923,85.923,85.906,85.915,14400000.0
2007-04-06 07:49:00,85.887,85.914,85.864,85.914,17600000.0
2007-04-06 07:50:00,85.915,85.916,85.902,85.902,11200000.0
2007-04-06 07:51:00,85.893,85.898,85.884,85.891,12800000.0
2007-04-06 07:52:00,85.844,85.899,85.844,85.857,17600000.0
2007-04-06 07:53:00,85.874,85.908,85.874,85.877,12800000.0
2007-04-06 07:54:00,85.882,85.882,85.882,85.882,3200000.0
2007-04-06 07:55:00,85.849,85.849,85.832,85.849,12800000.0
2007-04-06 07:56:00,85.83,85.833,85.825,85.832,16000000.0
2007-04-06 07:57:00,85.865,85.884,85.865,85.884,11200000.0
2007-04-06 07:58:00,85.857,85.864,85.857,85.862,11200000.0
2007-04-06 07:59:00,85.883,85.893,85.883,85.892,12800000.0
2007-04-06 08:00:00,85.909,85.917,85.897,85.905,14400000.0
2007-04-06 08:01:00,85.916,85.916,85.896,85.896,6400000.0
2007-04-06 08:02:00,85.904,85.913,85.899,85.911,12800000.0
2007-04-06 08:03:00,85.916,85.925,85.915,85.92,11200000.0
2007-04-06 08:04:00,85.916,85.916,85.899,85.904,17600000.0
2007-04-06 08:05:00,85.898,85.898,85.882,85.882,14400000.0
2007-04-06 08:06:00,85.876,85.911,85.876,85.911,12800000.0
2007-04-06 08:07:00,85.903,85.903,85.87,85.876,11200000.0
2007-04-06 08:08:00,85.846,85.855,85.828,85.828,17000000.0
2007-04-06 08:09:00,85.863,85.867,85.849,85.849,12800000.0
2007-04-06 08:10:00,85.847,85.87,85.847,85.87,12800000.0
2007-04-06 08:11:00,85.87,85.87,85.843,85.848,10600000.0
2007-04-06 08:12:00,85.842,85.885,85.842,85.885,16000000.0
2007-04-06 08:13:00,85.888,85.888,85.87,85.87,10000000.0
2007-04-06 08:14:00,85.846,85.846,85.839,85.843,12800000.0
2007-04-06 08:15:00,85.863,85.863,85.831,85.835,16000000.0
2007-04-06 08:16:00,85.848,85.851,85.836,85.851,11200000.0
2007-04-06 08:17:00,85.852,85.852,85.838,85.843,12800000.0
2007-04-06 08:18:00,85.836,85.844,85.83,85.832,12800000.0
2007-04-06 08:19:00,85.822,85.824,85.809,85.815,14400000.0
2007-04-06 08:20:00,85.82,85.828,85.809,85.826,16000000.0
2007-04-06 08:21:00,85.835,85.835,85.817,85.819,17600000.0
2007-04-06 08:22:00,85.804,85.815,85.799,85.799,11200000.0
2007-04-06 08:23:00,85.815,85.817,85.805,85.815,11200000.0
2007-04-06 08:24:00,85.825,85.838,85.825,85.832,6400000.0
2007-04-06 08:25:00,85.829,85.837,85.829,85.833,12800000.0
2007-04-06 08:26:00,85.834,85.834,85.81,85.83,17600000.0
2007-04-06 08:27:00,85.826,85.843,85.826,85.843,12800000.0
2007-04-06 08:28:00,85.854,85.858,85.836,85.858,11200000.0
2007-04-06 08:29:00,85.858,85.861,85.848,85.861,14400000.0
2007-04-06 08:30:00,85.847,85.847,85.837,85.837,11200000.0
2007-04-06 08:31:00,85.831,85.845,85.831,85.838,12800000.0
2007-04-06 08:32:00,85.839,85.841,85.835,85.837,11200000.0
2007-04-06 08:33:00,85.833,85.833,85.827,85.827,10600000.0
2007-04-06 08:34:00,85.849,85.851,85.84,85.84,11200000.0
2007-04-06 08:35:00,85.831,85.831,85.815,85.818,17600000.0
2007-04-06 08:36:00,85.845,85.852,85.844,85.844,17600000.0
2007-04-06 08:37:00,85.847,85.851,85.841,85.842,11200000.0
2007-04-06 08:38:00,85.841,85.849,85.839,85.846,11200000.0
2007-04-06 08:39:00,85.826,85.833,85.826,85.832,16000000.0
2007-04-06 08:40:00,85.823,85.823,85.815,85.815,16000000.0
2007-04-06 08:41:00,85.833,85.838,85.831,85.831,17600000.0
2007-04-06 08:42:00,85.827,85.831,85.824,85.831,12800000.0
2007-04-06 08:43:00,85.83,85.837,85.823,85.837,12800000.0
2007-04-06 08:44:00,85.824,85.835,85.821,85.833,12800000.0
2007-04-06 08:45:00,85.84,85.845,85.833,85.833,15400000.0
2007-04-06 08:46:00,85.831,85.841,85.831,85.841,11200000.0
2007-04-06 08:47:00,85.829,85.833,85.822,85.828,11200000.0
2007-04-06 08:48:00,85.858,85.86,85.853,85.853,12800000.0
2007-04-06 08:49:00,85.85,85.85,85.85,85.85,12800000.0
2007-04-06 08:50:00,85.864,85.869,85.858,85.86,12800000.0
2007-04-06 08:51:00,85.862,85.872,85.858,85.868,17600000.0
2007-04-06 08:52:00,85.865,85.865,85.845,85.851,11200000.0
2007-04-06 08:53:00,85.839,85.839,85.824,85.825,16000000.0
2007-04-06 08:54:00,85.849,85.849,85.844,85.849,4800000.0
2007-04-06 08:55:00,85.848,85.856,85.846,85.846,16000000.0
2007-04-06 08:56:00,85.858,85.858,85.85,85.85,11200000.0
2007-04-06 08:57:00,85.839,85.854,85.839,85.854,11200000.0
2007-04-06 08:58:00,85.87,85.873,85.87,85.872,9600000.0
2007-04-06 08:59:00,85.854,85.857,85.85,85.854,12800000.0
2007-04-06 09:00:00,85.852,85.853,85.85,85.853,17600000.0
2007-04-06 09:01:00,85.858,85.866,85.856,85.858,10600000.0
2007-04-06 09:02:00,85.859,85.863,85.85,85.858,11200000.0
2007-04-06 09:03:00,85.86,85.871,85.849,85.871,16000000.0
2007-04-06 09:04:00,85.876,85.907,85.876,85.907,11200000.0
2007-04-06 09:05:00,85.893,85.897,85.888,85.896,11200000.0
2007-04-06 09:06:00,85.908,85.908,85.89,85.9,12800000.0
2007-04-06 09:07:00,85.9,85.9,85.89,85.892,12800000.0
2007-04-06 09:08:00,85.883,85.883,85.861,85.861,12800000.0
2007-04-06 09:09:00,85.852,85.864,85.843,85.846,17600000.0
2007-04-06 09:10:00,85.836,85.854,85.835,85.837,12800000.0
2007-04-06 09:11:00,85.857,85.857,85.846,85.851,12800000.0
2007-04-06 09:12:00,85.843,85.85,85.843,85.844,12800000.0
2007-04-06 09:13:00,85.829,85.835,85.829,85.83,11200000.0
2007-04-06 09:14:00,85.835,85.836,85.825,85.826,11200000.0
2007-04-06 09:15:00,85.831,85.856,85.827,85.827,11200000.0
2007-04-06 09:16:00,85.86,85.86,85.828,85.828,12800000.0
2007-04-06 09:17:00,85.866,85.866,85.828,85.828,11200000.0
2007-04-06 09:18:00,85.823,85.83,85.823,85.826,14400000.0
2007-04-06 09:19:00,85.813,85.824,85.813,85.819,12800000.0
2007-04-06 09:20:00,85.872,85.872,85.83,85.83,16000000.0
2007-04-06 09:21:00,85.821,85.824,85.815,85.818,11200000.0
2007-04-06 09:22:00,85.831,85.86,85.827,85.828,17600000.0
2007-04-06 09:23:00,85.865,85.865,85.827,85.827,12800000.0
2007-04-06 09:24:00,85.835,85.839,85.832,85.836,6400000.0
2007-04-06 09:25:00,85.838,85.842,85.817,85.817,12800000.0
2007-04-06 09:26:00,85.808,85.827,85.808,85.819,11200000.0
2007-04-06 09:28:00,85.813,85.824,85.813,85.822,12800000.0
2007-04-06 09:29:00,85.82,85.825,85.818,85.818,11200000.0
2007-04-06 09:30:00,85.84,85.843,85.84,85.84,12800000.0
2007-04-06 09:32:00,85.807,85.816,85.797,85.799,14400000.0
2007-04-06 09:33:00,85.811,85.818,85.809,85.813,12800000.0
2007-04-06 09:34:00,85.82,85.825,85.82,85.822,11200000.0
2007-04-06 09:35:00,85.814,85.822,85.81,85.822,13200000.0
2007-04-06 09:36:00,85.812,85.815,85.8,85.815,9600000.0
2007-04-06 09:37:00,85.83,85.85,85.782,85.829,16000000.0
2007-04-06 09:38:00,85.82,85.828,85.814,85.821,11200000.0
2007-04-06 09:39:00,85.818,85.824,85.816,85.824,12800000.0
2007-04-06 09:40:00,85.828,85.833,85.811,85.825,13800000.0
2007-04-06 09:41:00,85.83,85.83,85.826,85.826,11200000.0
2007-04-06 09:42:00,85.817,85.826,85.814,85.822,16000000.0
2007-04-06 09:43:00,85.815,85.816,85.805,85.807,12800000.0
2007-04-06 09:44:00,85.825,85.825,85.799,85.799,12800000.0
2007-04-06 09:45:00,85.824,85.828,85.819,85.819,12800000.0
2007-04-06 09:46:00,85.823,85.83,85.818,85.825,11200000.0
2007-04-06 09:47:00,85.817,85.824,85.815,85.824,12800000.0
2007-04-06 09:48:00,85.822,85.822,85.81,85.817,11200000.0
2007-04-06 09:49:00,85.823,85.827,85.817,85.823,12800000.0
2007-04-06 09:50:00,85.788,85.813,85.788,85.813,16000000.0
2007-04-06 09:51:00,85.82,85.835,85.82,85.835,16000000.0
2007-04-06 09:52:00,85.838,85.841,85.824,85.841,4800000.0
2007-04-06 09:53:00,85.833,85.84,85.833,85.836,12800000.0
2007-04-06 09:54:00,85.84,85.843,85.837,85.842,6400000.0
2007-04-06 09:55:00,85.826,85.828,85.821,85.821,11200000.0
2007-04-06 09:56:00,85.856,85.858,85.849,85.857,13800000.0
2007-04-06 09:57:00,85.86,85.86,85.851,85.855,17600000.0
2007-04-06 09:58:00,85.862,85.869,85.771,85.869,17600000.0
2007-04-06 09:59:00,85.862,85.864,85.854,85.857,17600000.0
2007-04-06 10:00:00,85.832,85.835,85.822,85.83,11200000.0
2007-04-06 10:01:00,85.855,85.866,85.85,85.851,12800000.0
2007-04-06 10:02:00,85.854,85.856,85.842,85.856,16000000.0
2007-04-06 10:03:00,85.85,85.852,85.835,85.845,11200000.0
2007-04-06 10:04:00,85.849,85.86,85.849,85.86,8000000.0
2007-04-06 10:05:00,85.867,85.868,85.851,85.851,14400000.0
2007-04-06 10:06:00,85.829,85.857,85.829,85.857,16000000.0
2007-04-06 10:07:00,85.861,85.874,85.86,85.874,12800000.0
2007-04-06 10:08:00,85.873,85.874,85.865,85.871,11600000.0
2007-04-06 10:09:00,85.869,85.872,85.859,85.872,12800000.0
2007-04-06 10:10:00,85.878,85.883,85.869,85.876,17600000.0
2007-04-06 10:11:00,85.871,85.874,85.858,85.874,11200000.0
2007-04-06 10:12:00,85.882,85.887,85.874,85.879,12800000.0
2007-04-06 10:13:00,85.874,85.881,85.872,85.881,12800000.0
2007-04-06 10:14:00,85.876,85.881,85.875,85.875,11200000.0
2007-04-06 10:15:00,85.858,85.871,85.858,85.871,12800000.0
2007-04-06 10:16:00,85.879,85.885,85.878,85.881,12800000.0
2007-04-06 10:17:00,85.876,85.876,85.866,85.867,11200000.0
2007-04-06 10:18:00,85.868,85.874,85.85,85.874,11200000.0
2007-04-06 10:19:00,85.862,85.869,85.862,85.864,11200000.0
2007-04-06 10:20:00,85.881,85.886,85.875,85.875,17600000.0
2007-04-06 10:21:00,85.854,85.878,85.854,85.858,16000000.0
2007-04-06 10:22:00,85.875,85.875,85.846,85.846,11200000.0
2007-04-06 10:23:00,85.869,85.871,85.861,85.865,11200000.0
2007-04-06 10:24:00,85.856,85.864,85.855,85.859,11600000.0
2007-04-06 10:25:00,85.884,85.891,85.874,85.891,11200000.0
2007-04-06 10:26:00,85.896,85.896,85.875,85.892,12800000.0
2007-04-06 10:27:00,85.891,85.905,85.891,85.905,11200000.0
2007-04-06 10:28:00,85.886,85.894,85.873,85.893,12800000.0
2007-04-06 10:29:00,85.893,85.898,85.877,85.877,11200000.0
2007-04-06 10:30:00,85.888,85.888,85.888,85.888,1600000.0
2007-04-06 10:32:00,85.899,85.903,85.892,85.892,17600000.0
2007-04-06 10:33:00,85.868,85.875,85.868,85.868,11200000.0
2007-04-06 10:34:00,85.888,85.891,85.881,85.89,11200000.0
2007-04-06 10:35:00,85.899,85.906,85.897,85.906,11200000.0
2007-04-06 10:36:00,85.904,85.905,85.898,85.904,11200000.0
2007-04-06 10:38:00,85.904,85.905,85.889,85.905,12800000.0
2007-04-06 10:39:00,85.899,85.903,85.896,85.903,11200000.0
2007-04-06 10:40:00,85.9,85.9,85.889,85.889,16000000.0
2007-04-06 10:41:00,85.897,85.923,85.897,85.923,12800000.0
2007-04-06 10:42:00,85.922,85.923,85.91,85.923,11200000.0
2007-04-06 10:43:00,85.911,85.914,85.904,85.907,11200000.0
2007-04-06 10:44:00,85.92,85.92,85.909,85.913,12800000.0
2007-04-06 10:46:00,85.932,85.944,85.932,85.944,12800000.0
2007-04-06 10:47:00,85.94,85.942,85.92,85.94,12800000.0
2007-04-06 10:48:00,85.933,85.933,85.923,85.928,12800000.0
2007-04-06 10:50:00,85.924,85.924,85.895,85.895,16000000.0
2007-04-06 10:51:00,85.904,85.913,85.902,85.913,17600000.0
2007-04-06 10:52:00,85.905,85.905,85.893,85.899,11200000.0
2007-04-06 10:53:00,85.883,85.892,85.874,85.877,11200000.0
2007-04-06 10:54:00,85.904,85.904,85.893,85.904,17600000.0
2007-04-06 10:55:00,85.906,85.912,85.898,85.904,11200000.0
2007-04-06 10:56:00,85.915,85.918,85.908,85.908,17600000.0
2007-04-06 10:57:00,85.914,85.923,85.914,85.917,16000000.0
2007-04-06 10:58:00,85.912,85.912,85.815,85.91,12800000.0
2007-04-06 10:59:00,85.897,85.897,85.876,85.876,11200000.0
2007-04-06 11:00:00,85.905,85.905,85.895,85.898,12800000.0
2007-04-06 11:01:00,85.911,85.913,85.905,85.911,12800000.0
2007-04-06 11:02:00,85.895,85.895,85.873,85.873,16000000.0
2007-04-06 11:03:00,85.881,85.883,85.871,85.878,12800000.0
2007-04-06 11:04:00,85.875,85.882,85.874,85.88,14400000.0
2007-04-06 11:05:00,85.886,85.904,85.884,85.904,17000000.0
2007-04-06 11:06:00,85.909,85.916,85.903,85.916,17000000.0
2007-04-06 11:07:00,85.913,85.913,85.895,85.906,17600000.0
2007-04-06 11:08:00,85.833,85.897,85.833,85.879,11200000.0
2007-04-06 11:09:00,85.899,85.908,85.892,85.898,17600000.0
2007-04-06 11:10:00,85.895,85.901,85.895,85.895,12800000.0
2007-04-06 11:11:00,85.892,85.893,85.879,85.893,11200000.0
2007-04-06 11:12:00,85.895,85.895,85.881,85.892,17600000.0
2007-04-06 11:13:00,85.89,85.89,85.869,85.882,14400000.0
2007-04-06 11:14:00,85.913,85.915,85.91,85.912,11200000.0
2007-04-06 11:15:00,85.879,85.9,85.879,85.9,11200000.0
2007-04-06 11:16:00,85.91,85.913,85.91,85.913,12200000.0
2007-04-06 11:18:00,85.906,85.906,85.897,85.901,12800000.0
2007-04-06 11:19:00,85.887,85.893,85.885,85.892,17600000.0
2007-04-06 11:20:00,85.889,85.899,85.886,85.897,12200000.0
2007-04-06 11:21:00,85.901,85.901,85.892,85.897,14400000.0
2007-04-06 11:22:00,85.9,85.905,85.893,85.9,12800000.0
2007-04-06 11:23:00,85.899,85.9,85.885,85.885,11200000.0
2007-04-06 11:24:00,85.89,85.894,85.882,85.893,12800000.0
2007-04-06 11:25:00,85.892,85.899,85.88,85.889,17000000.0
2007-04-06 11:26:00,85.894,85.901,85.892,85.897,14400000.0
2007-04-06 11:27:00,85.895,85.899,85.884,85.887,10600000.0
2007-04-06 11:28:00,85.895,85.904,85.895,85.904,14400000.0
2007-04-06 11:29:00,85.888,85.888,85.883,85.883,14400000.0
2007-04-06 11:30:00,85.894,85.9,85.889,85.889,14400000.0
2007-04-06 11:31:00,85.897,85.897,85.884,85.886,11200000.0
2007-04-06 11:32:00,85.896,85.902,85.894,85.902,17600000.0
2007-04-06 11:33:00,85.892,85.892,85.871,85.871,12800000.0
2007-04-06 11:34:00,85.877,85.877,85.868,85.868,12800000.0
2007-04-06 11:35:00,85.871,85.871,85.861,85.861,11200000.0
2007-04-06 11:36:00,85.869,85.875,85.869,85.875,12800000.0
2007-04-06 11:37:00,85.87,85.87,85.87,85.87,11200000.0
2007-04-06 11:38:00,85.906,85.913,85.906,85.91,11200000.0
2007-04-06 11:40:00,85.895,85.903,85.895,85.903,11200000.0
2007-04-06 11:41:00,85.872,85.886,85.868,85.882,16000000.0
2007-04-06 11:42:00,85.883,85.888,85.871,85.881,17600000.0
2007-04-06 11:43:00,85.857,85.862,85.843,85.862,11200000.0
2007-04-06 11:44:00,85.888,85.888,85.853,85.853,11200000.0
2007-04-06 11:45:00,85.867,85.867,85.852,85.852,14400000.0
2007-04-06 11:46:00,85.853,85.853,85.842,85.852,11200000.0
2007-04-06 11:47:00,85.862,85.867,85.847,85.863,17600000.0
2007-04-06 11:48:00,85.86,85.879,85.852,85.879,11200000.0
2007-04-06 11:50:00,85.846,85.859,85.845,85.859,12800000.0
2007-04-06 11:52:00,85.873,85.873,85.865,85.87,11200000.0
2007-04-06 11:53:00,85.878,85.878,85.865,85.869,16000000.0
2007-04-06 11:54:00,85.853,85.853,85.845,85.852,14400000.0
2007-04-06 11:56:00,85.851,85.864,85.851,85.852,12800000.0
2007-04-06 11:57:00,85.872,85.876,85.866,85.869,12800000.0
2007-04-06 11:58:00,85.872,85.875,85.871,85.871,11200000.0
2007-04-06 12:00:00,85.842,85.843,85.84,85.84,11200000.0
2007-04-06 12:01:00,85.85,85.853,85.846,85.846,11200000.0
2007-04-06 12:02:00,85.85,85.872,85.847,85.872,14400000.0
2007-04-06 12:03:00,85.864,85.867,85.851,85.851,10600000.0
2007-04-06 12:04:00,85.872,85.882,85.863,85.882,18000000.0
2007-04-06 12:05:00,85.874,85.874,85.865,85.872,17600000.0
2007-04-06 12:06:00,85.874,85.874,85.863,85.863,12800000.0
2007-04-06 12:08:00,85.866,85.866,85.854,85.863,11200000.0
2007-04-06 12:10:00,85.86,85.865,85.852,85.853,11200000.0
2007-04-06 12:11:00,85.851,85.853,85.845,85.847,12800000.0
2007-04-06 12:12:00,85.881,85.883,85.878,85.883,11200000.0
2007-04-06 12:13:00,85.852,85.855,85.845,85.85,11200000.0
2007-04-06 12:14:00,85.87,85.87,85.852,85.859,12800000.0
2007-04-06 12:16:00,85.856,85.87,85.856,85.865,12800000.0
2007-04-06 12:17:00,85.86,85.866,85.801,85.865,17600000.0
2007-04-06 12:18:00,85.862,85.87,85.861,85.861,16000000.0
2007-04-06 12:20:00,85.883,85.885,85.871,85.875,14400000.0
2007-04-06 12:21:00,85.862,85.883,85.862,85.883,11200000.0
2007-04-06 12:22:00,85.883,85.891,85.881,85.889,16000000.0
2007-04-06 12:23:00,85.85,85.855,85.845,85.853,14400000.0
2007-04-06 12:24:00,85.893,85.901,85.891,85.892,12800000.0
2007-04-06 12:25:00,85.862,85.862,85.86,85.862,11200000.0
2007-04-06 12:26:00,85.883,85.883,85.864,85.864,11200000.0
2007-04-06 12:28:00,85.857,85.866,85.852,85.864,12800000.0
2007-04-06 12:29:00,85.865,85.876,85.864,85.876,17600000.0
2007-04-06 12:30:00,85.866,85.872,85.865,85.87,17600000.0
2007-04-06 12:31:00,85.87,85.902,85.87,85.902,13200000.0
2007-04-06 12:32:00,85.875,85.895,85.875,85.889,12800000.0
2007-04-06 12:33:00,85.909,85.921,85.908,85.921,14400000.0
2007-04-06 12:34:00,85.89,85.9,85.89,85.9,12800000.0
2007-04-06 12:35:00,85.913,85.916,85.909,85.914,11200000.0
2007-04-06 12:36:00,85.906,85.909,85.898,85.898,11200000.0
2007-04-06 12:37:00,85.912,85.924,85.912,85.924,11200000.0
2007-04-06 12:38:00,85.93,85.93,85.836,85.927,17600000.0
2007-04-06 12:39:00,85.909,85.922,85.909,85.918,16000000.0
2007-04-06 12:40:00,85.911,85.915,85.895,85.912,16000000.0
2007-04-06 12:42:00,85.921,85.923,85.915,85.92,14400000.0
2007-04-06 12:43:00,85.927,85.929,85.92,85.927,12800000.0
2007-04-06 12:44:00,85.899,85.918,85.899,85.918,17600000.0
2007-04-06 12:45:00,85.93,85.93,85.93,85.93,12800000.0
2007-04-06 12:46:00,85.927,85.931,85.921,85.922,12800000.0
2007-04-06 12:47:00,85.914,85.914,85.894,85.894,12800000.0
2007-04-06 12:48:00,85.886,85.886,85.87,85.873,12800000.0
2007-04-06 12:49:00,85.84,85.85,85.834,85.841,16000000.0
2007-04-06 12:50:00,85.838,85.842,85.81,85.81,14400000.0
2007-04-06 12:51:00,85.847,85.847,85.803,85.803,10600000.0
2007-04-06 12:52:00,85.856,85.864,85.841,85.841,11200000.0
2007-04-06 12:53:00,85.803,85.81,85.798,85.81,11200000.0
2007-04-06 12:54:00,85.812,85.812,85.799,85.8,12800000.0
2007-04-06 12:56:00,85.795,85.804,85.794,85.803,11200000.0
2007-04-06 12:57:00,85.85,85.85,85.85,85.85,17600000.0
2007-04-06 12:58:00,85.817,85.833,85.806,85.833,17600000.0
2007-04-06 12:59:00,85.833,85.845,85.833,85.839,16000000.0
2007-04-06 13:00:00,85.843,85.855,85.838,85.855,12200000.0
2007-04-06 13:01:00,85.83,85.833,85.825,85.833,14400000.0
2007-04-06 13:02:00,85.843,85.843,85.838,85.84,12800000.0
2007-04-06 13:03:00,85.823,85.823,85.805,85.817,16000000.0
2007-04-06 13:04:00,85.827,85.832,85.827,85.83,11200000.0
2007-04-06 13:06:00,85.844,85.844,85.839,85.842,10600000.0
2007-04-06 13:07:00,85.828,85.839,85.827,85.827,14400000.0
2007-04-06 13:08:00,85.82,85.83,85.82,85.821,17600000.0
2007-04-06 13:09:00,85.839,85.839,85.821,85.833,12800000.0
2007-04-06 13:10:00,85.836,85.837,85.81,85.829,16000000.0
2007-04-06 13:11:00,85.836,85.847,85.836,85.847,11200000.0
2007-04-06 13:12:00,85.853,85.854,85.85,85.851,12800000.0
2007-04-06 13:13:00,85.858,85.86,85.848,85.848,17600000.0
2007-04-06 13:14:00,85.873,85.873,85.858,85.858,12800000.0
2007-04-06 13:16:00,85.825,85.835,85.825,85.835,17600000.0
2007-04-06 13:17:00,85.855,85.865,85.855,85.865,12200000.0
2007-04-06 13:18:00,85.896,85.903,85.888,85.903,11200000.0
2007-04-06 13:20:00,85.905,85.905,85.905,85.905,1600000.0
2007-04-06 13:22:00,85.877,85.883,85.877,85.88,13200000.0
2007-04-06 13:24:00,85.856,85.862,85.856,85.862,6400000.0
2007-04-06 13:26:00,85.903,85.903,85.897,85.902,17600000.0
2007-04-06 13:27:00,85.859,85.879,85.859,85.879,12800000.0
2007-04-06 13:28:00,85.875,85.875,85.783,85.875,16000000.0
2007-04-06 13:30:00,85.833,85.835,85.83,85.83,12800000.0
2007-04-06 13:32:00,85.879,85.879,85.865,85.87,11200000.0
2007-04-06 13:33:00,85.865,85.866,85.861,85.864,19200000.0
2007-04-06 13:34:00,85.866,85.866,85.856,85.856,9600000.0
2007-04-06 13:36:00,85.88,85.883,85.88,85.88,17600000.0
2007-04-06 13:37:00,85.865,85.873,85.865,85.867,14400000.0
2007-04-06 13:38:00,85.868,85.873,85.863,85.869,33600000.0
2007-04-06 13:39:00,85.879,85.887,85.869,85.88,14400000.0
2007-04-06 13:40:00,85.884,85.887,85.88,85.884,40000000.0
2007-04-06 13:41:00,85.863,85.888,85.863,85.888,16000000.0
2007-04-06 13:42:00,85.878,85.888,85.878,85.879,11200000.0
2007-04-06 13:43:00,85.869,85.869,85.845,85.847,27200000.0
2007-04-06 13:44:00,85.881,85.881,85.858,85.858,33600000.0
2007-04-06 13:45:00,85.851,85.851,85.829,85.849,20200000.0
2007-04-06 13:46:00,85.865,85.876,85.862,85.866,24000000.0
2007-04-06 13:47:00,85.875,85.881,85.875,85.88,12800000.0
2007-04-06 13:48:00,85.877,85.877,85.866,85.866,12800000.0
2007-04-06 13:49:00,85.873,85.873,85.866,85.866,17600000.0
2007-04-06 13:50:00,85.861,85.869,85.854,85.869,11200000.0
2007-04-06 13:51:00,85.873,85.88,85.873,85.88,24000000.0
2007-04-06 13:52:00,85.882,85.882,85.853,85.853,12800000.0
2007-04-06 13:53:00,85.847,85.853,85.847,85.853,17600000.0
2007-04-06 13:54:00,85.871,85.877,85.871,85.871,25600000.0
2007-04-06 13:55:00,85.878,85.882,85.874,85.877,14400000.0
2007-04-06 13:56:00,85.878,85.891,85.877,85.877,14400000.0
2007-04-06 13:57:00,85.887,85.901,85.886,85.897,28800000.0
2007-04-06 13:58:00,85.901,85.916,85.901,85.916,14400000.0
2007-04-06 13:59:00,85.934,85.954,85.934,85.948,31400000.0
2007-04-06 14:00:00,85.953,85.957,85.952,85.956,48000000.0
2007-04-06 14:01:00,85.933,85.938,85.926,85.926,32000000.0
2007-04-06 14:02:00,85.963,85.99,85.963,85.99,14400000.0
2007-04-06 14:03:00,85.989,85.989,85.956,85.956,14400000.0
2007-04-06 14:04:00,85.97,85.976,85.959,85.959,11200000.0
2007-04-06 14:05:00,85.979,85.979,85.962,85.965,24000000.0
2007-04-06 14:06:00,85.959,85.959,85.942,85.942,36200000.0
2007-04-06 14:07:00,85.943,85.953,85.938,85.953,40000000.0
2007-04-06 14:08:00,85.955,85.964,85.955,85.959,16000000.0
2007-04-06 14:09:00,85.962,85.969,85.958,85.969,33400000.0
2007-04-06 14:10:00,85.957,85.958,85.952,85.953,33600000.0
2007-04-06 14:11:00,85.946,85.955,85.946,85.955,14400000.0
2007-04-06 14:12:00,85.951,85.962,85.951,85.961,26600000.0
2007-04-06 14:13:00,85.966,85.973,85.953,85.973,14400000.0
2007-04-06 14:14:00,85.981,85.981,85.971,85.977,12800000.0
2007-04-06 14:15:00,85.961,85.961,85.931,85.935,28800000.0
2007-04-06 14:16:00,85.936,85.936,85.92,85.928,25600000.0
2007-04-06 14:17:00,85.91,85.917,85.902,85.902,12800000.0
2007-04-06 14:18:00,85.908,85.911,85.898,85.898,16000000.0
2007-04-06 14:19:00,85.895,85.9,85.891,85.891,12800000.0
2007-04-06 14:20:00,85.899,85.9,85.893,85.896,25600000.0
2007-04-06 14:21:00,85.899,85.899,85.89,85.899,28800000.0
2007-04-06 14:22:00,85.904,85.904,85.889,85.901,11200000.0
2007-04-06 14:23:00,85.907,85.908,85.897,85.906,48000000.0
2007-04-06 14:24:00,85.912,85.913,85.899,85.913,12800000.0
2007-04-06 14:25:00,85.908,85.908,85.898,85.901,12800000.0
2007-04-06 14:26:00,85.906,85.929,85.906,85.927,12800000.0
2007-04-06 14:27:00,85.903,85.903,85.89,85.895,17000000.0
2007-04-06 14:28:00,85.886,85.902,85.862,85.87,11200000.0
2007-04-06 14:29:00,85.862,85.901,85.862,85.872,36800000.0
2007-04-06 14:30:00,85.972,85.985,85.916,85.916,22400000.0
2007-04-06 14:31:00,85.983,86.102,85.983,86.102,20800000.0
2007-04-06 14:32:00,86.118,86.118,86.059,86.059,11200000.0
2007-04-06 14:33:00,86.052,86.074,86.052,86.06,24000000.0
2007-04-06 14:34:00,86.088,86.121,86.088,86.117,12800000.0
2007-04-06 14:35:00,86.104,86.104,86.048,86.051,14400000.0
2007-04-06 14:36:00,86.004,86.034,85.996,86.034,11200000.0
2007-04-06 14:37:00,86.057,86.074,86.057,86.06,11200000.0
2007-04-06 14:38:00,86.048,86.066,86.022,86.053,56000000.0
2007-04-06 14:39:00,86.062,86.085,86.062,86.07,12800000.0
2007-04-06 14:40:00,86.065,86.08,86.059,86.075,14400000.0
2007-04-06 14:41:00,86.108,86.114,86.099,86.114,56000000.0
2007-04-06 14:42:00,86.105,86.106,86.078,86.078,12800000.0
2007-04-06 14:43:00,86.031,86.032,85.997,86.032,25600000.0
2007-04-06 14:44:00,86.061,86.074,86.06,86.072,14400000.0
2007-04-06 14:45:00,86.091,86.092,86.062,86.066,11200000.0
2007-04-06 14:46:00,86.063,86.101,86.063,86.101,11200000.0
2007-04-06 14:47:00,86.103,86.105,86.092,86.104,16000000.0
2007-04-06 14:48:00,86.075,86.075,86.065,86.074,19200000.0
2007-04-06 14:49:00,86.088,86.088,86.031,86.05,32000000.0
2007-04-06 14:50:00,86.044,86.044,86.025,86.025,28800000.0
2007-04-06 14:51:00,86.004,86.026,86.004,86.026,32000000.0
2007-04-06 14:52:00,86.024,86.038,86.024,86.031,12800000.0
2007-04-06 14:53:00,86.026,86.039,86.024,86.024,17600000.0
2007-04-06 14:54:00,86.036,86.045,86.036,86.037,12800000.0
2007-04-06 14:55:00,86.035,86.045,86.033,86.045,16000000.0
2007-04-06 14:56:00,86.038,86.048,86.038,86.038,12800000.0
2007-04-06 14:57:00,86.035,86.035,86.001,86.001,12800000.0
2007-04-06 14:58:00,86.011,86.015,86.001,86.002,17600000.0
2007-04-06 14:59:00,85.998,86.005,85.994,86.005,16000000.0
2007-04-06 15:00:00,86.01,86.018,86.01,86.015,13800000.0
2007-04-06 15:01:00,86.02,86.038,86.02,86.028,12800000.0
2007-04-06 15:02:00,86.041,86.092,86.041,86.09,27200000.0
2007-04-06 15:03:00,86.081,86.099,86.081,86.09,12200000.0
2007-04-06 15:04:00,86.077,86.082,86.076,86.081,10600000.0
2007-04-06 15:05:00,86.083,86.083,86.065,86.065,11200000.0
2007-04-06 15:06:00,86.057,86.057,86.022,86.022,11200000.0
2007-04-06 15:07:00,86.001,86.008,85.988,85.994,25000000.0
2007-04-06 15:08:00,86.028,86.043,86.026,86.026,12800000.0
2007-04-06 15:09:00,86.032,86.049,86.032,86.038,16000000.0
2007-04-06 15:10:00,86.041,86.041,86.028,86.028,6400000.0
2007-04-06 15:11:00,86.009,86.009,86.002,86.006,32000000.0
2007-04-06 15:12:00,86.018,86.03,86.018,86.03,12800000.0
2007-04-06 15:13:00,86.03,86.03,86.025,86.025,44800000.0
2007-04-06 15:14:00,86.018,86.018,86.002,86.002,35200000.0
2007-04-06 15:15:00,85.99,85.997,85.985,85.997,22400000.0
2007-04-06 15:16:00,86.002,86.02,86.002,86.02,36800000.0
2007-04-06 15:17:00,86.036,86.047,86.035,86.035,22400000.0
2007-04-06 15:18:00,86.03,86.045,86.03,86.031,22400000.0
2007-04-06 15:19:00,86.031,86.035,86.03,86.033,16000000.0
2007-04-06 15:20:00,86.031,86.032,86.026,86.027,24000000.0
2007-04-06 15:21:00,86.031,86.039,86.031,86.037,14400000.0
2007-04-06 15:22:00,86.041,86.05,86.039,86.05,4800000.0
2007-04-06 15:23:00,86.055,86.06,86.053,86.06,48000000.0
2007-04-06 15:24:00,86.057,86.057,86.047,86.047,25600000.0
2007-04-06 15:25:00,86.047,86.078,86.047,86.078,27200000.0
2007-04-06 15:26:00,86.07,86.07,86.06,86.067,39400000.0
2007-04-06 15:27:00,86.07,86.07,86.065,86.07,28200000.0
2007-04-06 15:28:00,86.082,86.092,86.082,86.089,70400000.0
2007-04-06 15:29:00,86.088,86.088,85.992,86.083,46400000.0
2007-04-06 15:30:00,85.97,86.042,85.909,85.949,115200000.0
2007-04-06 15:31:00,86.084,86.098,86.084,86.098,60200000.0
2007-04-06 15:32:00,86.118,86.118,86.106,86.106,30400000.0
2007-04-06 15:33:00,86.102,86.106,86.099,86.105,30400000.0
2007-04-06 15:34:00,86.1,86.103,86.092,86.093,22400000.0
2007-04-06 15:35:00,86.097,86.108,86.095,86.108,33600000.0
2007-04-06 15:36:00,86.108,86.11,86.103,86.104,32000000.0
2007-04-06 15:37:00,86.11,86.112,86.103,86.109,29800000.0
2007-04-06 15:38:00,86.109,86.11,86.093,86.11,59200000.0
2007-04-06 15:39:00,86.102,86.104,86.091,86.101,37200000.0
2007-04-06 15:40:00,86.091,86.095,86.087,86.095,35600000.0
2007-04-06 15:41:00,86.093,86.093,86.078,86.088,25600000.0
2007-04-06 15:42:00,86.078,86.081,86.071,86.078,43200000.0
2007-04-06 15:43:00,86.077,86.085,86.075,86.083,27200000.0
2007-04-06 15:44:00,86.06,86.079,86.06,86.076,12800000.0
2007-04-06 15:45:00,86.085,86.096,86.078,86.096,16000000.0
2007-04-06 15:46:00,86.096,86.096,86.088,86.094,14400000.0
2007-04-06 15:47:00,86.099,86.111,86.099,86.111,30400000.0
2007-04-06 15:48:00,86.115,86.115,86.093,86.099,27200000.0
2007-04-06 15:49:00,86.102,86.109,86.089,86.097,11200000.0
2007-04-06 15:50:00,86.095,86.095,86.072,86.081,11200000.0
2007-04-06 15:51:00,86.079,86.082,86.075,86.082,12800000.0
2007-04-06 15:52:00,86.104,86.104,86.09,86.092,20200000.0
2007-04-06 15:53:00,86.11,86.113,86.105,86.113,24000000.0
2007-04-06 15:54:00,86.109,86.115,86.099,86.099,28800000.0
2007-04-06 15:55:00,86.07,86.075,86.07,86.075,24000000.0
2007-04-06 15:56:00,86.102,86.112,86.101,86.108,51200000.0
2007-04-06 15:57:00,86.095,86.105,86.09,86.102,12800000.0
2007-04-06 15:58:00,86.105,86.115,86.099,86.099,19200000.0
2007-04-06 15:59:00,86.107,86.155,86.107,86.155,36800000.0
2007-04-06 16:00:00,86.182,86.182,86.169,86.181,51200000.0
2007-04-06 16:01:00,86.167,86.167,86.162,86.163,41600000.0
2007-04-06 16:02:00,86.134,86.134,86.129,86.129,3200000.0
2007-04-06 16:03:00,86.113,86.114,86.103,86.103,64000000.0
2007-04-06 16:04:00,86.114,86.114,86.071,86.071,44200000.0
2007-04-06 16:05:00,86.06,86.065,86.051,86.058,48000000.0
2007-04-06 16:06:00,86.05,86.07,86.05,86.058,34600000.0
2007-04-06 16:07:00,86.063,86.068,86.055,86.064,32000000.0
2007-04-06 16:08:00,86.067,86.076,86.061,86.061,44800000.0
2007-04-06 16:09:00,86.058,86.059,86.044,86.044,44800000.0
2007-04-06 16:10:00,86.036,86.036,86.013,86.031,41600000.0
2007-04-06 16:11:00,86.02,86.022,86.013,86.013,14400000.0
2007-04-06 16:12:00,86.012,86.012,85.995,86.004,56000000.0
2007-04-06 16:13:00,85.986,86.03,85.98,86.03,11200000.0
2007-04-06 16:14:00,86.027,86.035,86.027,86.032,49600000.0
2007-04-06 16:15:00,86.029,86.037,86.027,86.037,59200000.0
2007-04-06 16:16:00,86.026,86.039,86.023,86.039,17600000.0
2007-04-06 16:17:00,86.039,86.039,86.024,86.025,38400000.0
2007-04-06 16:18:00,85.978,85.999,85.976,85.976,11200000.0
2007-04-06 16:19:00,86.015,86.015,86.008,86.009,22400000.0
2007-04-06 16:20:00,86.012,86.013,86.007,86.007,11200000.0
2007-04-06 16:21:00,86.014,86.02,86.012,86.02,27200000.0
2007-04-06 16:22:00,85.976,86.005,85.976,85.993,41000000.0
2007-04-06 16:23:00,86.001,86.001,85.971,85.971,42600000.0
2007-04-06 16:24:00,86.02,86.03,86.014,86.023,17600000.0
2007-04-06 16:25:00,86.03,86.03,86.018,86.02,33000000.0
2007-04-06 16:26:00,86.02,86.02,86.015,86.016,17600000.0
2007-04-06 16:27:00,86.012,86.022,86.012,86.02,35200000.0
2007-04-06 16:28:00,86.008,86.017,86.005,86.006,27200000.0
2007-04-06 16:29:00,86.007,86.009,86.004,86.009,11200000.0
2007-04-06 16:30:00,85.992,85.992,85.988,85.988,3200000.0
2007-04-06 16:31:00,85.983,85.983,85.966,85.97,41600000.0
2007-04-06 16:32:00,85.971,85.982,85.97,85.972,12800000.0
2007-04-06 16:33:00,85.962,85.972,85.959,85.959,27200000.0
2007-04-06 16:34:00,85.953,85.967,85.952,85.967,35200000.0
2007-04-06 16:35:00,85.94,85.94,85.924,85.925,52200000.0
2007-04-06 16:36:00,85.973,85.975,85.967,85.975,50600000.0
2007-04-06 16:37:00,85.972,85.976,85.966,85.969,41600000.0
2007-04-06 16:38:00,85.963,85.965,85.953,85.965,40000000.0
2007-04-06 16:39:00,85.939,85.939,85.925,85.925,35200000.0
2007-04-06 16:40:00,85.93,85.959,85.927,85.945,56000000.0
2007-04-06 16:41:00,85.966,85.974,85.961,85.968,73600000.0
2007-04-06 16:42:00,85.968,85.975,85.963,85.963,53200000.0
2007-04-06 16:43:00,85.966,85.971,85.962,85.969,17600000.0
2007-04-06 16:44:00,85.929,85.945,85.923,85.944,11200000.0
2007-04-06 16:45:00,85.928,85.938,85.924,85.926,57600000.0
2007-04-06 16:46:00,85.946,85.946,85.934,85.936,11200000.0
2007-04-06 16:47:00,85.931,85.958,85.931,85.958,70400000.0
2007-04-06 16:48:00,85.956,85.968,85.956,85.968,52800000.0
2007-04-06 16:49:00,85.975,85.979,85.969,85.969,36800000.0
2007-04-06 16:50:00,85.952,85.963,85.929,85.929,74600000.0
2007-04-06 16:52:00,85.966,85.977,85.966,85.976,46400000.0
2007-04-06 16:53:00,85.948,85.948,85.936,85.936,30800000.0
2007-04-06 16:54:00,85.974,85.974,85.953,85.965,11200000.0
2007-04-06 16:55:00,85.971,85.971,85.961,85.97,27200000.0
2007-04-06 16:56:00,85.979,85.982,85.966,85.969,36200000.0
2007-04-06 16:57:00,85.968,85.972,85.965,85.967,19200000.0
2007-04-06 16:58:00,85.976,85.976,85.961,85.961,12800000.0
2007-04-06 16:59:00,85.958,85.963,85.938,85.957,51200000.0
2007-04-06 17:00:00,85.973,85.994,85.973,85.988,49600000.0
2007-04-06 17:01:00,85.99,85.992,85.982,85.986,40000000.0
2007-04-06 17:02:00,85.981,85.981,85.971,85.979,33400000.0
2007-04-06 17:03:00,85.981,85.982,85.967,85.981,44800000.0
2007-04-06 17:04:00,85.978,85.979,85.969,85.978,41600000.0
2007-04-06 17:05:00,85.985,85.987,85.975,85.975,53800000.0
2007-04-06 17:06:00,85.965,85.965,85.96,85.962,59600000.0
2007-04-06 17:07:00,85.977,85.977,85.968,85.974,35200000.0
2007-04-06 17:08:00,85.97,85.977,85.969,85.971,68800000.0
2007-04-06 17:09:00,85.975,85.975,85.964,85.966,59600000.0
2007-04-06 17:10:00,85.966,85.971,85.963,85.971,25600000.0
2007-04-06 17:11:00,85.966,85.969,85.963,85.963,38400000.0
2007-04-06 17:12:00,85.961,85.967,85.957,85.967,25600000.0
2007-04-06 17:13:00,85.964,85.968,85.961,85.961,28800000.0
2007-04-06 17:14:00,85.967,85.979,85.965,85.965,22800000.0
2007-04-06 17:15:00,85.982,85.991,85.975,85.991,19600000.0
2007-04-06 17:16:00,85.994,85.994,85.979,85.982,17600000.0
2007-04-06 17:17:00,85.988,85.995,85.984,85.984,38400000.0
2007-04-06 17:18:00,85.997,86.014,85.997,86.014,57600000.0
2007-04-06 17:19:00,86.0,86.005,86.0,86.004,24000000.0
2007-04-06 17:20:00,86.014,86.017,86.01,86.011,16000000.0
2007-04-06 17:21:00,86.013,86.016,86.009,86.016,28800000.0
2007-04-06 17:22:00,86.014,86.016,86.011,86.011,19600000.0
2007-04-06 17:23:00,85.996,86.004,85.991,86.0,11200000.0
2007-04-06 17:24:00,85.996,86.029,85.989,86.029,12800000.0
2007-04-06 17:26:00,86.016,86.016,86.006,86.006,6400000.0
2007-04-06 17:27:00,86.008,86.015,86.004,86.015,45800000.0
2007-04-06 17:28:00,85.986,86.003,85.983,85.983,12800000.0
2007-04-06 17:30:00,86.005,86.015,86.005,86.007,17600000.0
2007-04-06 17:31:00,85.96,85.963,85.955,85.96,88000000.0
2007-04-06 17:32:00,85.974,85.989,85.971,85.987,53200000.0
2007-04-06 17:33:00,86.003,86.004,85.995,86.004,36200000.0
2007-04-06 17:34:00,86.003,86.004,85.992,85.994,64400000.0
2007-04-06 17:35:00,85.996,86.01,85.996,86.01,43200000.0
2007-04-06 17:36:00,85.994,85.999,85.978,85.983,33600000.0
2007-04-06 17:38:00,86.009,86.014,86.004,86.006,34600000.0
2007-04-06 17:39:00,86.008,86.014,86.004,86.014,16000000.0
2007-04-06 17:40:00,86.012,86.012,86.002,86.007,75200000.0
2007-04-06 17:41:00,86.009,86.009,85.998,85.998,12800000.0
2007-04-06 17:42:00,85.999,86.009,85.994,86.009,4800000.0
2007-04-06 17:43:00,86.001,86.002,85.99,85.996,17600000.0
2007-04-06 17:44:00,86.017,86.017,86.008,86.01,30400000.0
2007-04-06 17:45:00,86.009,86.02,86.009,86.013,30800000.0
2007-04-06 17:46:00,85.983,85.985,85.977,85.977,41600000.0
2007-04-06 17:47:00,86.015,86.029,86.015,86.029,57000000.0
2007-04-06 17:48:00,86.025,86.025,86.001,86.001,57600000.0
2007-04-06 17:49:00,86.008,86.008,85.993,85.998,46400000.0
2007-04-06 17:50:00,86.024,86.026,86.024,86.026,4800000.0
2007-04-06 17:51:00,86.022,86.029,86.019,86.021,49600000.0
2007-04-06 17:52:00,86.02,86.023,86.017,86.023,43200000.0
2007-04-06 17:53:00,86.021,86.026,86.018,86.026,33600000.0
2007-04-06 17:54:00,86.013,86.015,86.005,86.013,38400000.0
2007-04-06 17:55:00,86.027,86.027,86.017,86.018,40000000.0
2007-04-06 17:56:00,86.022,86.023,86.017,86.023,44800000.0
2007-04-06 17:57:00,86.018,86.021,86.012,86.019,36800000.0
2007-04-06 17:58:00,86.02,86.02,86.012,86.012,17600000.0
2007-04-06 18:00:00,86.006,86.006,85.978,85.978,50600000.0
2007-04-06 18:01:00,86.0,86.0,85.976,85.976,32000000.0
2007-04-06 18:02:00,86.009,86.013,86.008,86.013,24000000.0
2007-04-06 18:03:00,85.995,86.008,85.993,86.008,36800000.0
2007-04-06 18:04:00,86.011,86.012,86.005,86.005,33600000.0
2007-04-06 18:05:00,86.005,86.007,85.999,86.0,12800000.0
2007-04-06 18:06:00,85.993,85.996,85.985,85.996,30400000.0
2007-04-06 18:07:00,86.007,86.007,85.998,86.002,11200000.0
2007-04-06 18:08:00,85.998,86.006,85.998,86.006,83600000.0
2007-04-06 18:10:00,85.993,85.993,85.978,85.988,15400000.0
2007-04-06 18:11:00,86.0,86.011,85.994,86.011,12800000.0
2007-04-06 18:12:00,86.025,86.025,86.002,86.002,12800000.0
2007-04-06 18:13:00,86.0,86.0,85.978,85.978,27200000.0
2007-04-06 18:14:00,86.019,86.021,86.016,86.017,19200000.0
2007-04-06 18:15:00,86.001,86.001,85.976,85.976,30400000.0
2007-04-06 18:16:00,86.013,86.024,86.008,86.017,56000000.0
2007-04-06 18:17:00,86.009,86.013,86.003,86.005,43200000.0
2007-04-06 18:18:00,86.001,86.01,86.001,86.009,30400000.0
2007-04-06 18:20:00,86.026,86.028,86.009,86.009,42600000.0
2007-04-06 18:22:00,86.012,86.015,86.007,86.01,33600000.0
2007-04-06 18:23:00,86.005,86.005,85.995,86.003,46400000.0
2007-04-06 18:24:00,86.011,86.011,85.999,86.004,52800000.0
2007-04-06 18:25:00,86.014,86.02,86.005,86.013,33600000.0
2007-04-06 18:26:00,86.005,86.005,86.005,86.005,1600000.0
2007-04-06 18:27:00,86.016,86.023,86.015,86.022,33600000.0
2007-04-06 18:28:00,86.021,86.021,85.98,85.98,12800000.0
2007-04-06 18:29:00,85.981,85.981,85.975,85.977,25600000.0
2007-04-06 18:30:00,85.99,86.02,85.99,86.02,36800000.0
2007-04-06 18:31:00,86.023,86.023,86.009,86.013,11200000.0
2007-04-06 18:32:00,86.012,86.023,86.012,86.02,70800000.0
2007-04-06 18:33:00,86.023,86.024,86.018,86.024,31400000.0
2007-04-06 18:34:00,86.007,86.008,85.985,85.985,19200000.0
2007-04-06 18:35:00,85.967,85.979,85.965,85.968,43200000.0
2007-04-06 18:36:00,86.014,86.014,85.992,86.001,11200000.0
2007-04-06 18:37:00,86.017,86.029,86.015,86.029,36800000.0
2007-04-06 18:38:00,85.987,86.004,85.987,85.993,49600000.0
2007-04-06 18:39:00,85.985,85.992,85.983,85.989,76200000.0
2007-04-06 18:40:00,86.028,86.028,85.985,85.985,65000000.0
2007-04-06 18:41:00,86.017,86.025,86.014,86.016,72400000.0
2007-04-06 18:42:00,86.019,86.023,86.014,86.021,76600000.0
2007-04-06 18:43:00,86.024,86.027,86.023,86.023,49600000.0
2007-04-06 18:44:00,86.008,86.03,85.987,85.994,30400000.0
2007-04-06 18:45:00,85.985,85.99,85.97,85.987,12800000.0
2007-04-06 18:46:00,85.988,86.009,85.988,85.997,12800000.0
2007-04-06 18:47:00,85.98,85.991,85.979,85.979,14400000.0
2007-04-06 18:48:00,86.02,86.02,86.013,86.014,28800000.0
2007-04-06 18:49:00,86.015,86.015,86.001,86.004,24000000.0
2007-04-06 18:50:00,86.008,86.014,86.007,86.014,46400000.0
2007-04-06 18:51:00,85.977,85.983,85.976,85.977,12800000.0
2007-04-06 18:52:00,86.016,86.052,86.016,86.05,19200000.0
2007-04-06 18:53:00,86.064,86.071,86.06,86.067,30400000.0
2007-04-06 18:54:00,86.034,86.078,86.027,86.045,19200000.0
2007-04-06 18:55:00,86.034,86.034,86.016,86.029,22400000.0
2007-04-06 18:56:00,86.029,86.053,86.023,86.023,16000000.0
2007-04-06 18:57:00,86.062,86.064,86.056,86.063,19200000.0
2007-04-06 18:58:00,86.063,86.063,86.055,86.058,32000000.0
2007-04-06 18:59:00,86.057,86.065,86.057,86.064,32000000.0
2007-04-06 19:00:00,86.062,86.067,86.059,86.063,14400000.0
2007-04-06 19:01:00,86.066,86.069,86.062,86.062,11200000.0
2007-04-06 19:02:00,86.061,86.07,86.061,86.066,42600000.0
2007-04-06 19:03:00,86.052,86.052,86.032,86.043,14400000.0
2007-04-06 19:04:00,86.067,86.067,86.061,86.067,12800000.0
2007-04-06 19:05:00,86.067,86.068,86.057,86.061,17600000.0
2007-04-06 19:06:00,86.062,86.069,86.057,86.067,54800000.0
2007-04-06 19:07:00,86.021,86.029,86.02,86.021,35200000.0
2007-04-06 19:08:00,86.086,86.086,86.028,86.028,22400000.0
2007-04-06 19:09:00,86.022,86.031,86.019,86.019,12800000.0
2007-04-06 19:10:00,86.035,86.052,86.026,86.026,17600000.0
2007-04-06 19:11:00,86.075,86.078,86.073,86.077,17600000.0
2007-04-06 19:12:00,86.072,86.072,86.028,86.028,24000000.0
2007-04-06 19:13:00,86.072,86.081,86.064,86.072,16000000.0
2007-04-06 19:14:00,86.038,86.039,86.017,86.021,12800000.0
2007-04-06 19:16:00,86.069,86.069,86.046,86.052,12800000.0
2007-04-06 19:18:00,86.079,86.083,86.079,86.08,31400000.0
2007-04-06 19:19:00,86.057,86.059,86.051,86.053,11200000.0
2007-04-06 19:20:00,86.053,86.058,86.043,86.058,14400000.0
2007-04-06 19:21:00,86.028,86.033,86.027,86.03,17600000.0
2007-04-06 19:22:00,86.061,86.063,86.052,86.063,14400000.0
2007-04-06 19:23:00,86.052,86.053,86.04,86.05,16000000.0
2007-04-06 19:24:00,86.057,86.059,86.047,86.053,47400000.0
2007-04-06 19:25:00,86.06,86.07,86.06,86.07,12200000.0
2007-04-06 19:26:00,86.07,86.075,86.07,86.073,41600000.0
2007-04-06 19:28:00,86.06,86.06,86.048,86.06,12800000.0
2007-04-06 19:30:00,86.053,86.053,86.047,86.05,11200000.0
2007-04-06 19:31:00,86.033,86.033,86.027,86.03,11200000.0
2007-04-06 19:32:00,86.045,86.065,86.045,86.061,11200000.0
2007-04-06 19:34:00,86.055,86.055,86.022,86.022,12800000.0
2007-04-06 19:35:00,86.055,86.062,86.053,86.058,17600000.0
2007-04-06 19:36:00,86.059,86.059,86.049,86.053,16000000.0
2007-04-06 19:37:00,86.043,86.05,86.043,86.045,11200000.0
2007-04-06 19:38:00,86.042,86.052,86.042,86.052,11200000.0
2007-04-06 19:39:00,86.025,86.03,86.021,86.03,12800000.0
2007-04-06 19:40:00,86.046,86.049,86.025,86.025,10600000.0
2007-04-06 19:41:00,86.046,86.046,86.038,86.041,11200000.0
2007-04-06 19:42:00,86.044,86.053,86.044,86.05,11200000.0
2007-04-06 19:44:00,86.048,86.048,86.018,86.029,11200000.0
2007-04-06 19:46:00,86.054,86.06,86.054,86.055,8000000.0
2007-04-06 19:48:00,86.046,86.063,86.039,86.058,12800000.0
2007-04-06 19:49:00,86.048,86.049,86.044,86.045,30400000.0
2007-04-06 19:50:00,86.041,86.05,86.041,86.05,12800000.0
2007-04-06 19:51:00,86.06,86.061,86.055,86.058,12800000.0
2007-04-06 19:52:00,86.043,86.057,86.037,86.039,16000000.0
2007-04-06 19:53:00,86.041,86.041,86.036,86.037,11200000.0
2007-04-06 19:54:00,86.037,86.046,86.037,86.039,12800000.0
2007-04-06 19:55:00,86.046,86.054,86.046,86.054,11200000.0
2007-04-06 19:56:00,86.066,86.066,86.044,86.044,16000000.0
2007-04-06 19:58:00,86.058,86.058,86.025,86.025,11200000.0
2007-04-06 19:59:00,86.031,86.038,86.031,86.038,6400000.0
2007-04-06 20:00:00,86.05,86.053,86.04,86.053,17600000.0
2007-04-06 20:01:00,86.05,86.052,86.044,86.047,12800000.0
2007-04-06 20:02:00,86.039,86.041,86.033,86.041,17600000.0
2007-04-06 20:03:00,86.041,86.041,86.036,86.039,16000000.0
2007-04-06 20:04:00,86.031,86.05,86.031,86.05,30400000.0
2007-04-06 20:05:00,86.048,86.048,86.033,86.038,12800000.0
2007-04-06 20:06:00,86.038,86.045,86.038,86.038,11200000.0
2007-04-06 20:08:00,86.055,86.055,86.009,86.015,38400000.0
2007-04-06 20:09:00,86.026,86.037,86.026,86.036,11200000.0
2007-04-06 20:10:00,86.017,86.043,86.017,86.043,14400000.0
2007-04-06 20:11:00,86.046,86.046,86.03,86.03,11200000.0
2007-04-06 20:12:00,86.032,86.039,86.032,86.033,11200000.0
2007-04-06 20:14:00,86.042,86.051,85.985,86.05,13800000.0
2007-04-06 20:15:00,86.048,86.048,86.026,86.039,11200000.0
2007-04-06 20:16:00,86.058,86.058,86.049,86.052,28800000.0
2007-04-06 20:17:00,86.05,86.05,86.033,86.037,33600000.0
2007-04-06 20:18:00,86.032,86.033,86.025,86.033,10600000.0
2007-04-06 20:19:00,86.06,86.06,86.06,86.06,18600000.0
2007-04-06 20:20:00,86.025,86.03,86.02,86.03,18600000.0
2007-04-06 20:21:00,86.033,86.033,86.03,86.032,6400000.0
2007-04-06 20:22:00,86.026,86.04,86.026,86.039,14400000.0
2007-04-06 20:24:00,86.044,86.053,86.044,86.051,16000000.0
2007-04-06 20:25:00,86.033,86.045,86.033,86.043,11200000.0
2007-04-06 20:26:00,86.04,86.04,86.035,86.035,16000000.0
2007-04-06 20:27:00,86.053,86.053,86.043,86.045,16000000.0
2007-04-06 20:28:00,86.048,86.055,86.041,86.055,11200000.0
2007-04-06 20:29:00,86.052,86.056,86.043,86.046,12800000.0
2007-04-06 20:30:00,86.045,86.051,86.042,86.051,27200000.0
2007-04-06 20:31:00,86.042,86.043,86.037,86.043,11200000.0
2007-04-06 20:32:00,86.052,86.052,86.052,86.052,1600000.0
2007-04-06 20:34:00,86.053,86.053,86.048,86.048,11200000.0
2007-04-06 20:35:00,86.041,86.042,86.034,86.034,11200000.0
2007-04-06 20:36:00,86.027,86.027,86.01,86.012,16000000.0
2007-04-06 20:37:00,86.038,86.048,86.037,86.048,8000000.0
2007-04-06 20:38:00,86.039,86.05,86.039,86.041,12800000.0
2007-04-06 20:39:00,86.05,86.05,86.04,86.049,9600000.0
2007-04-06 20:40:00,86.054,86.059,86.044,86.059,11200000.0
2007-04-06 20:42:00,86.06,86.063,86.055,86.058,11200000.0
2007-04-06 20:43:00,86.045,86.052,86.044,86.047,14400000.0
2007-04-06 20:44:00,86.051,86.051,86.022,86.022,4800000.0
2007-04-06 20:45:00,86.02,86.02,86.015,86.019,12800000.0
2007-04-06 20:46:00,86.059,86.06,86.047,86.047,13800000.0
2007-04-06 20:48:00,86.053,86.053,86.048,86.053,17600000.0
2007-04-06 20:50:00,86.032,86.034,86.022,86.034,14800000.0
2007-04-06 20:52:00,86.046,86.047,86.037,86.04,11200000.0
2007-04-06 20:53:00,86.053,86.053,86.05,86.05,16400000.0
2007-04-06 20:54:00,86.06,86.06,86.045,86.048,9600000.0
2007-04-06 20:55:00,86.048,86.048,86.032,86.042,11200000.0
2007-04-06 20:56:00,86.04,86.048,86.04,86.048,4800000.0
2007-04-06 20:58:00,86.039,86.041,86.035,86.041,8000000.0
2007-04-06 20:59:00,86.051,86.058,86.051,86.058,11200000.0
2007-04-06 21:00:00,86.049,86.049,86.029,86.029,17600000.0
2007-04-06 21:01:00,86.016,86.044,86.016,86.03,11200000.0
2007-04-06 21:02:00,86.051,86.051,86.039,86.039,16000000.0
2007-04-06 21:03:00,86.035,86.043,86.029,86.032,11200000.0
2007-04-06 21:04:00,86.065,86.071,86.061,86.071,16000000.0
2007-04-06 21:06:00,86.078,86.082,86.078,86.082,3200000.0
2007-04-06 21:08:00,86.072,86.073,86.065,86.073,16000000.0
2007-04-06 21:09:00,86.061,86.077,86.057,86.067,8000000.0
2007-04-06 21:10:00,86.09,86.093,86.09,86.093,3200000.0
2007-04-06 21:12:00,86.07,86.073,86.07,86.073,12200000.0
2007-04-06 21:14:00,86.072,86.073,86.06,86.07,12800000.0
2007-04-06 21:15:00,86.024,86.039,86.024,86.039,14400000.0
2007-04-06 21:16:00,86.068,86.072,86.068,86.072,3200000.0
2007-04-06 21:17:00,86.058,86.06,86.053,86.053,4800000.0
2007-04-06 21:18:00,86.093,86.093,86.003,86.092,12800000.0
2007-04-06 21:20:00,86.038,86.062,86.038,86.056,14400000.0
2007-04-06 21:21:00,86.062,86.062,86.056,86.056,10600000.0
2007-04-06 21:22:00,86.059,86.064,86.051,86.064,12800000.0
2007-04-06 21:23:00,86.057,86.083,86.057,86.083,11200000.0
2007-04-06 21:24:00,86.088,86.088,86.071,86.071,11200000.0
2007-04-06 21:25:00,86.085,86.087,86.079,86.084,10600000.0
2007-04-06 21:26:00,86.08,86.08,86.075,86.075,11200000.0
2007-04-06 21:27:00,86.056,86.056,86.034,86.034,6400000.0
2007-04-06 21:28:00,86.058,86.058,86.037,86.037,11600000.0
2007-04-06 21:29:00,86.054,86.054,86.033,86.037,11200000.0
2007-04-06 21:30:00,86.067,86.07,86.063,86.07,12800000.0
2007-04-06 21:31:00,86.062,86.062,86.047,86.047,4200000.0
2007-04-06 21:32:00,86.029,86.029,86.008,86.008,14400000.0
2007-04-06 21:33:00,85.997,86.009,85.997,86.001,11200000.0
2007-04-06 21:34:00,85.96,85.996,85.96,85.977,17600000.0
2007-04-06 21:35:00,86.003,86.003,85.996,85.997,12800000.0
2007-04-06 21:36:00,85.973,86.004,85.973,86.0,9600000.0
2007-04-06 21:37:00,85.97,85.999,85.97,85.999,15400000.0
2007-04-06 21:38:00,85.997,86.008,85.913,85.913,12800000.0
2007-04-06 21:39:00,85.995,86.005,85.995,86.005,12800000.0
2007-04-06 21:40:00,86.007,86.007,85.997,85.999,11200000.0
2007-04-06 21:41:00,85.99,85.99,85.97,85.97,12800000.0
2007-04-06 21:42:00,85.984,85.985,85.963,85.98,14400000.0
2007-04-06 21:43:00,85.977,85.977,85.946,85.946,14400000.0
2007-04-06 21:44:00,85.945,85.956,85.938,85.956,12800000.0
2007-04-06 21:45:00,85.933,85.933,85.906,85.906,17600000.0
2007-04-06 21:46:00,85.945,85.945,85.935,85.942,13800000.0
2007-04-06 21:47:00,85.954,85.962,85.95,85.962,11200000.0
2007-04-06 21:48:00,85.963,85.968,85.944,85.954,16000000.0
2007-04-06 21:50:00,85.953,85.959,85.944,85.956,12800000.0
2007-04-06 21:51:00,85.937,85.959,85.937,85.955,17600000.0
2007-04-06 21:52:00,85.972,85.972,85.972,85.972,1600000.0
2007-04-06 21:53:00,85.971,85.971,85.931,85.931,11200000.0
2007-04-06 21:54:00,85.934,85.943,85.922,85.922,11200000.0
2007-04-06 21:55:00,85.93,85.935,85.927,85.935,4800000.0
2007-04-06 21:56:00,85.942,85.943,85.937,85.937,12800000.0
2007-04-06 21:57:00,85.933,85.935,85.926,85.926,17600000.0
2007-04-06 21:58:00,85.909,85.922,85.909,85.92,17600000.0
2007-04-06 21:59:00,85.936,85.936,85.925,85.925,12800000.0
2007-04-06 22:00:00,85.945,85.945,85.935,85.935,17600000.0
2007-04-06 22:01:00,85.912,85.913,85.907,85.913,11200000.0
2007-04-06 22:02:00,85.933,85.935,85.927,85.933,16000000.0
2007-04-06 22:03:00,85.915,85.917,85.915,85.915,17600000.0
2007-04-06 22:04:00,85.92,85.923,85.917,85.922,15400000.0
2007-04-06 22:06:00,85.861,85.95,85.861,85.946,4800000.0
2007-04-06 22:08:00,85.917,85.922,85.905,85.922,16000000.0
2007-04-06 22:10:00,85.92,85.923,85.92,85.92,12800000.0
2007-04-06 22:11:00,85.942,85.942,85.921,85.924,8000000.0
2007-04-06 22:12:00,85.911,85.911,85.905,85.906,12800000.0
2007-04-06 22:13:00,85.89,85.902,85.889,85.896,12800000.0
2007-04-06 22:14:00,85.923,85.938,85.921,85.938,12800000.0
2007-04-06 22:15:00,85.929,85.929,85.905,85.907,14400000.0
2007-04-06 22:16:00,85.908,85.911,85.902,85.907,12800000.0
2007-04-06 22:18:00,85.905,85.914,85.905,85.914,16000000.0
2007-04-06 22:19:00,85.902,85.922,85.897,85.897,14400000.0
2007-04-06 22:20:00,85.905,85.915,85.905,85.913,13200000.0
2007-04-06 22:21:00,85.905,85.905,85.895,85.895,17600000.0
2007-04-06 22:22:00,85.892,85.893,85.883,85.893,9600000.0
2007-04-06 22:23:00,85.894,85.894,85.884,85.885,12800000.0
2007-04-06 22:24:00,85.879,85.882,85.874,85.874,11200000.0
2007-04-06 22:25:00,85.873,85.873,85.867,85.868,9600000.0
2007-04-06 22:26:00,85.885,85.885,85.88,85.881,6400000.0
2007-04-06 22:27:00,85.86,85.86,85.849,85.849,12800000.0
2007-04-06 22:28:00,85.87,85.875,85.87,85.871,6400000.0
2007-04-06 22:29:00,85.868,85.87,85.856,85.864,16000000.0
2007-04-06 22:30:00,85.882,85.892,85.88,85.884,17600000.0
2007-04-06 22:32:00,85.858,85.863,85.8,85.863,11200000.0
2007-04-06 22:33:00,85.851,85.853,85.84,85.847,11200000.0
2007-04-06 22:34:00,85.851,85.86,85.851,85.86,6400000.0
2007-04-06 22:36:00,85.855,85.855,85.845,85.85,18000000.0
2007-04-06 22:37:00,85.885,85.893,85.885,85.887,25600000.0
2007-04-06 22:38:00,85.893,85.897,85.885,85.897,17600000.0
2007-04-06 22:40:00,85.857,85.863,85.856,85.859,11200000.0
2007-04-06 22:42:00,85.857,85.857,85.825,85.825,17600000.0
2007-04-06 22:43:00,85.85,85.85,85.85,85.85,12800000.0
2007-04-06 22:44:00,85.82,85.823,85.815,85.82,12800000.0
2007-04-06 22:45:00,85.84,85.84,85.84,85.84,11200000.0
2007-04-06 22:46:00,85.908,85.915,85.904,85.909,11200000.0
2007-04-06 22:47:00,85.896,85.909,85.896,85.897,17600000.0
2007-04-06 22:48:00,85.902,85.905,85.902,85.905,8000000.0
2007-04-06 22:49:00,85.9,85.9,85.894,85.898,12800000.0
2007-04-06 22:50:00,85.895,85.895,85.875,85.875,11200000.0
2007-04-06 22:51:00,85.83,85.833,85.83,85.831,11200000.0
2007-04-06 22:52:00,85.874,85.894,85.874,85.894,11200000.0
2007-04-06 22:53:00,85.897,85.902,85.897,85.902,11200000.0
2007-04-06 22:54:00,85.856,85.862,85.851,85.862,8000000.0
2007-04-06 22:55:00,85.89,85.896,85.887,85.892,12800000.0
2007-04-06 22:56:00,85.879,85.899,85.871,85.899,17600000.0
2007-04-06 22:57:00,85.895,85.895,85.871,85.882,17600000.0
2007-04-06 22:58:00,85.893,85.893,85.893,85.893,4800000.0
2007-04-06 22:59:00,85.892,85.892,85.883,85.883,17600000.0
2007-04-08 23:00:00,86.0,86.008,85.999,86.008,9600000.0
2007-04-08 23:01:00,86.023,86.023,85.843,85.864,13800000.0
2007-04-08 23:02:00,85.886,85.981,85.886,85.98,17600000.0
2007-04-08 23:03:00,85.982,86.0,85.976,85.976,16000000.0
2007-04-08 23:04:00,85.977,85.983,85.97,85.98,11200000.0
2007-04-08 23:05:00,85.993,85.998,85.992,85.995,33600000.0
2007-04-08 23:06:00,85.975,85.975,85.975,85.975,12800000.0
2007-04-08 23:08:00,85.986,86.007,85.986,86.007,11200000.0
2007-04-08 23:09:00,85.999,85.999,85.986,85.986,17600000.0
2007-04-08 23:10:00,85.993,85.993,85.96,85.984,12800000.0
2007-04-08 23:11:00,86.0,86.002,85.997,86.002,11200000.0
2007-04-08 23:12:00,85.972,85.975,85.967,85.973,16000000.0
2007-04-08 23:14:00,85.988,85.995,85.975,85.995,11200000.0
2007-04-08 23:15:00,85.996,86.006,85.996,86.003,11200000.0
2007-04-08 23:16:00,85.973,85.973,85.967,85.967,12800000.0
2007-04-08 23:18:00,85.993,86.006,85.993,86.006,11200000.0
2007-04-08 23:19:00,86.002,86.002,85.933,85.933,12200000.0
2007-04-08 23:20:00,85.946,86.018,85.946,86.018,14400000.0
2007-04-08 23:21:00,86.014,86.037,86.014,86.033,16000000.0
2007-04-08 23:22:00,86.027,86.032,86.021,86.021,12800000.0
2007-04-08 23:23:00,86.033,86.033,86.025,86.027,12800000.0
2007-04-08 23:24:00,86.015,86.023,86.015,86.023,10600000.0
2007-04-08 23:25:00,86.008,86.015,86.003,86.015,8000000.0
2007-04-08 23:26:00,86.03,86.035,86.027,86.035,12800000.0
2007-04-08 23:28:00,86.016,86.021,86.013,86.016,12800000.0
2007-04-08 23:30:00,86.02,86.025,86.015,86.02,14400000.0
2007-04-08 23:31:00,85.99,85.99,85.949,85.949,12800000.0
2007-04-08 23:32:00,86.009,86.023,86.009,86.023,17600000.0
2007-04-08 23:33:00,86.023,86.023,86.009,86.009,12800000.0
2007-04-08 23:34:00,86.006,86.012,86.006,86.012,16000000.0
2007-04-08 23:35:00,85.984,86.025,85.943,85.943,15400000.0
2007-04-08 23:36:00,85.983,86.027,85.943,85.943,12800000.0
2007-04-08 23:37:00,86.013,86.021,86.013,86.017,12800000.0
2007-04-08 23:38:00,86.001,86.001,85.949,85.949,11200000.0
2007-04-08 23:39:00,85.942,85.954,85.942,85.954,11200000.0
2007-04-08 23:40:00,85.968,85.979,85.963,85.978,35200000.0
2007-04-08 23:41:00,85.985,85.985,85.974,85.976,12800000.0
2007-04-08 23:42:00,85.985,85.997,85.977,85.995,17600000.0
2007-04-08 23:43:00,85.975,85.996,85.975,85.996,8000000.0
2007-04-08 23:44:00,85.977,85.997,85.977,85.997,16000000.0
2007-04-08 23:45:00,85.973,85.987,85.963,85.976,11200000.0
2007-04-08 23:46:00,85.972,85.99,85.972,85.974,17600000.0
2007-04-08 23:47:00,85.973,85.973,85.963,85.968,12800000.0
2007-04-08 23:48:00,85.988,85.997,85.929,85.997,8000000.0
2007-04-08 23:49:00,85.974,85.994,85.973,85.977,12200000.0
2007-04-08 23:50:00,85.974,85.998,85.974,85.998,11200000.0
2007-04-08 23:51:00,85.977,85.992,85.968,85.978,12800000.0
2007-04-08 23:52:00,85.974,85.993,85.974,85.977,12800000.0
2007-04-08 23:53:00,85.994,85.997,85.98,85.996,12000000.0
2007-04-08 23:54:00,85.993,86.0,85.966,86.0,14400000.0
2007-04-08 23:55:00,85.975,85.999,85.974,85.999,14400000.0
2007-04-08 23:56:00,85.901,85.998,85.901,85.975,11200000.0
2007-04-08 23:58:00,85.982,85.983,85.965,85.983,11200000.0
2007-04-09 00:00:00,85.98,85.992,85.973,85.973,8000000.0
2007-04-09 00:01:00,85.973,85.979,85.972,85.979,12800000.0
2007-04-09 00:02:00,85.99,86.004,85.98,85.986,17600000.0
2007-04-09 00:03:00,85.988,85.988,85.97,85.97,11200000.0
2007-04-09 00:04:00,85.98,85.995,85.968,85.968,11200000.0
2007-04-09 00:05:00,85.987,85.987,85.96,85.985,11200000.0
2007-04-09 00:06:00,85.973,85.975,85.967,85.973,11200000.0
2007-04-09 00:08:00,85.983,85.985,85.965,85.985,12800000.0
2007-04-09 00:10:00,85.973,86.004,85.973,86.004,12800000.0
2007-04-09 00:11:00,86.01,86.018,86.01,86.016,12800000.0
2007-04-09 00:12:00,86.023,86.023,86.023,86.023,1600000.0
2007-04-09 00:14:00,86.03,86.066,86.03,86.059,14400000.0
2007-04-09 00:16:00,86.065,86.065,86.056,86.056,14400000.0
2007-04-09 00:17:00,86.066,86.066,86.031,86.031,16000000.0
2007-04-09 00:18:00,86.035,86.08,86.035,86.08,9600000.0
2007-04-09 00:19:00,86.08,86.087,86.079,86.079,12800000.0
2007-04-09 00:20:00,86.07,86.079,86.07,86.077,17600000.0
2007-04-09 00:21:00,86.089,86.096,86.074,86.076,12200000.0
2007-04-09 00:22:00,86.078,86.093,86.077,86.077,17600000.0
2007-04-09 00:23:00,86.077,86.089,86.077,86.086,12800000.0
2007-04-09 00:24:00,86.095,86.095,86.074,86.087,14400000.0
2007-04-09 00:25:00,86.098,86.098,86.078,86.092,11200000.0
2007-04-09 00:26:00,86.063,86.08,86.062,86.08,12800000.0
2007-04-09 00:27:00,85.991,86.094,85.991,86.094,12200000.0
2007-04-09 00:28:00,86.09,86.097,86.09,86.09,32000000.0
2007-04-09 00:29:00,86.101,86.11,86.101,86.11,8000000.0
2007-04-09 00:30:00,86.095,86.133,86.084,86.133,8000000.0
2007-04-09 00:31:00,86.125,86.144,86.125,86.144,12800000.0
2007-04-09 00:32:00,86.145,86.149,86.134,86.141,12800000.0
2007-04-09 00:33:00,86.133,86.138,86.129,86.137,12800000.0
2007-04-09 00:34:00,86.135,86.135,86.111,86.122,19200000.0
2007-04-09 00:35:00,86.114,86.117,86.107,86.111,12800000.0
2007-04-09 00:36:00,86.105,86.105,86.081,86.088,12800000.0
2007-04-09 00:37:00,86.069,86.105,86.069,86.105,12800000.0
2007-04-09 00:38:00,86.102,86.102,86.036,86.036,12800000.0
2007-04-09 00:39:00,86.017,86.032,86.0,86.0,17600000.0
2007-04-09 00:40:00,85.982,85.983,85.98,85.983,8000000.0
2007-04-09 00:42:00,86.0,86.018,86.0,86.018,12200000.0
2007-04-09 00:43:00,86.01,86.023,86.01,86.02,16400000.0
2007-04-09 00:44:00,86.022,86.04,86.012,86.04,17600000.0
2007-04-09 00:45:00,86.036,86.041,86.03,86.03,12800000.0
2007-04-09 00:46:00,86.04,86.043,86.036,86.036,14400000.0
2007-04-09 00:47:00,86.036,86.049,86.036,86.041,12800000.0
2007-04-09 00:48:00,86.052,86.065,86.052,86.055,12800000.0
2007-04-09 00:49:00,86.051,86.053,86.04,86.04,11200000.0
2007-04-09 00:50:00,86.037,86.043,86.037,86.043,12800000.0
2007-04-09 00:52:00,86.038,86.043,86.027,86.027,11200000.0
2007-04-09 00:53:00,86.049,86.056,86.027,86.027,11200000.0
2007-04-09 00:54:00,86.007,86.015,86.007,86.013,17600000.0
2007-04-09 00:55:00,86.04,86.045,86.038,86.042,12800000.0
2007-04-09 00:56:00,86.048,86.05,86.039,86.05,12800000.0
2007-04-09 00:57:00,86.03,86.03,86.018,86.018,12800000.0
2007-04-09 00:58:00,86.051,86.06,86.05,86.06,12800000.0
2007-04-09 00:59:00,86.057,86.057,86.046,86.051,11200000.0
2007-04-09 01:00:00,86.048,86.057,86.045,86.057,16000000.0
2007-04-09 01:01:00,86.054,86.06,86.053,86.054,14400000.0
2007-04-09 01:02:00,86.051,86.064,86.051,86.064,8000000.0
2007-04-09 01:03:00,86.025,86.033,86.025,86.03,11200000.0
2007-04-09 01:04:00,86.069,86.07,86.058,86.058,12800000.0
2007-04-09 01:05:00,86.072,86.077,86.059,86.071,11200000.0
2007-04-09 01:06:00,86.036,86.046,85.978,86.024,12800000.0
2007-04-09 01:07:00,86.04,86.045,86.017,86.045,12800000.0
2007-04-09 01:08:00,86.018,86.042,86.018,86.023,16000000.0
2007-04-09 01:09:00,86.054,86.057,86.046,86.057,17600000.0
2007-04-09 01:10:00,86.041,86.064,86.029,86.064,16000000.0
2007-04-09 01:11:00,86.066,86.072,86.065,86.07,11200000.0
2007-04-09 01:12:00,86.069,86.074,86.067,86.072,16000000.0
2007-04-09 01:14:00,86.054,86.061,86.046,86.046,16000000.0
2007-04-09 01:15:00,86.073,86.075,86.065,86.072,12800000.0
2007-04-09 01:16:00,86.042,86.043,86.04,86.041,25600000.0
2007-04-09 01:17:00,86.077,86.077,86.053,86.053,11200000.0
2007-04-09 01:18:00,86.064,86.067,86.047,86.067,12800000.0
2007-04-09 01:19:00,86.057,86.057,86.032,86.036,16000000.0
2007-04-09 01:20:00,86.045,86.052,86.045,86.05,11200000.0
2007-04-09 01:21:00,86.067,86.067,86.055,86.055,12800000.0
2007-04-09 01:22:00,86.032,86.051,86.028,86.046,12800000.0
2007-04-09 01:23:00,86.04,86.043,86.035,86.04,11200000.0
2007-04-09 01:24:00,86.062,86.066,86.056,86.06,12800000.0
2007-04-09 01:25:00,86.058,86.068,86.054,86.068,12800000.0
2007-04-09 01:26:00,86.079,86.086,86.079,86.08,10600000.0
2007-04-09 01:27:00,86.081,86.09,86.081,86.085,12800000.0
2007-04-09 01:28:00,86.084,86.084,86.061,86.077,17600000.0
2007-04-09 01:29:00,86.081,86.092,86.072,86.083,17600000.0
2007-04-09 01:30:00,86.085,86.085,86.077,86.077,11200000.0
2007-04-09 01:31:00,86.071,86.071,86.045,86.061,11200000.0
2007-04-09 01:32:00,86.043,86.043,86.037,86.04,12800000.0
2007-04-09 01:33:00,86.083,86.094,86.077,86.094,11200000.0
2007-04-09 01:34:00,86.072,86.093,86.056,86.093,24000000.0
2007-04-09 01:35:00,86.094,86.095,86.081,86.086,13800000.0
2007-04-09 01:36:00,86.092,86.099,86.086,86.091,11200000.0
2007-04-09 01:37:00,86.092,86.094,86.083,86.086,14400000.0
2007-04-09 01:38:00,86.08,86.08,86.043,86.057,17600000.0
2007-04-09 01:39:00,86.058,86.064,86.053,86.055,14400000.0
2007-04-09 01:40:00,86.05,86.054,86.036,86.047,11200000.0
2007-04-09 01:41:00,86.033,86.048,86.033,86.047,16000000.0
2007-04-09 01:42:00,86.045,86.048,86.037,86.037,11200000.0
2007-04-09 01:43:00,86.005,86.025,86.001,86.011,11200000.0
2007-04-09 01:44:00,86.035,86.035,86.023,86.024,12800000.0
2007-04-09 01:45:00,86.029,86.04,86.028,86.04,15400000.0
2007-04-09 01:46:00,86.023,86.037,86.012,86.012,16000000.0
2007-04-09 01:47:00,86.05,86.055,86.039,86.039,14400000.0
2007-04-09 01:48:00,86.042,86.044,86.025,86.036,12800000.0
2007-04-09 01:49:00,86.015,86.021,85.991,85.991,16000000.0
2007-04-09 01:50:00,86.04,86.045,86.04,86.043,14400000.0
2007-04-09 01:51:00,86.047,86.055,86.046,86.05,11200000.0
2007-04-09 01:52:00,86.055,86.06,86.054,86.054,20800000.0
2007-04-09 01:53:00,86.052,86.052,86.034,86.034,14400000.0
2007-04-09 01:54:00,86.046,86.06,86.046,86.06,12800000.0
2007-04-09 01:55:00,86.057,86.058,86.05,86.053,12800000.0
2007-04-09 01:56:00,86.037,86.061,86.03,86.061,12800000.0
2007-04-09 01:57:00,86.057,86.059,86.039,86.059,11200000.0
2007-04-09 01:58:00,86.067,86.067,86.061,86.061,11200000.0
2007-04-09 01:59:00,86.05,86.05,86.03,86.03,9600000.0
2007-04-09 02:00:00,86.038,86.038,86.024,86.024,9600000.0
2007-04-09 02:01:00,86.035,86.037,86.011,86.011,11200000.0
2007-04-09 02:02:00,86.026,86.026,86.018,86.018,11200000.0
2007-04-09 02:03:00,86.016,86.016,85.986,85.986,12800000.0
2007-04-09 02:04:00,85.978,85.989,85.978,85.989,13200000.0
2007-04-09 02:06:00,85.983,85.992,85.982,85.986,13800000.0
2007-04-09 02:07:00,85.978,85.978,85.97,85.97,20800000.0
2007-04-09 02:08:00,85.961,85.961,85.949,85.96,11200000.0
2007-04-09 02:09:00,85.956,85.957,85.939,85.939,14400000.0
2007-04-09 02:10:00,85.954,85.966,85.951,85.954,16000000.0
2007-04-09 02:11:00,85.953,85.961,85.942,85.958,12800000.0
2007-04-09 02:12:00,85.945,85.953,85.945,85.95,14400000.0
2007-04-09 02:13:00,85.964,85.968,85.949,85.949,16000000.0
2007-04-09 02:14:00,85.966,85.97,85.96,85.962,16000000.0
2007-04-09 02:15:00,85.961,85.968,85.959,85.967,12800000.0
2007-04-09 02:16:00,85.969,85.978,85.969,85.978,11200000.0
2007-04-09 02:17:00,85.951,85.954,85.938,85.938,11200000.0
2007-04-09 02:18:00,85.973,85.973,85.958,85.958,9600000.0
2007-04-09 02:19:00,85.95,85.961,85.939,85.939,11200000.0
2007-04-09 02:20:00,85.976,85.986,85.97,85.986,14400000.0
2007-04-09 02:21:00,85.994,86.0,85.983,85.997,17600000.0
2007-04-09 02:22:00,85.998,85.998,85.982,85.99,14400000.0
2007-04-09 02:23:00,85.991,86.001,85.991,86.001,11200000.0
2007-04-09 02:24:00,86.002,86.01,85.994,86.001,14400000.0
2007-04-09 02:25:00,86.011,86.028,86.011,86.028,24000000.0
2007-04-09 02:26:00,86.036,86.036,86.001,86.001,11200000.0
2007-04-09 02:27:00,85.993,86.009,85.993,86.009,12800000.0
2007-04-09 02:28:00,85.983,85.983,85.975,85.98,11200000.0
2007-04-09 02:29:00,86.004,86.009,86.003,86.005,11200000.0
2007-04-09 02:30:00,85.989,86.005,85.981,86.005,17000000.0
2007-04-09 02:31:00,86.009,86.011,85.997,85.997,17600000.0
2007-04-09 02:32:00,85.972,85.985,85.972,85.985,12800000.0
2007-04-09 02:33:00,85.988,85.993,85.984,85.988,11200000.0
2007-04-09 02:34:00,85.988,86.008,85.981,86.007,12800000.0
2007-04-09 02:35:00,86.018,86.018,86.009,86.013,12800000.0
2007-04-09 02:36:00,86.012,86.015,86.004,86.007,11200000.0
2007-04-09 02:37:00,85.997,86.004,85.995,86.003,12800000.0
2007-04-09 02:38:00,85.99,86.003,85.99,86.003,12800000.0
2007-04-09 02:39:00,86.0,86.0,85.983,85.983,11200000.0
2007-04-09 02:40:00,85.993,86.014,85.993,86.011,16000000.0
2007-04-09 02:41:00,86.011,86.02,86.009,86.02,12800000.0
2007-04-09 02:42:00,86.012,86.012,85.984,85.984,11200000.0
2007-04-09 02:43:00,85.985,85.994,85.979,85.979,25600000.0
2007-04-09 02:44:00,85.966,85.966,85.906,85.913,12800000.0
2007-04-09 02:45:00,85.973,85.976,85.969,85.972,15400000.0
2007-04-09 02:46:00,85.953,85.974,85.946,85.974,8000000.0
2007-04-09 02:47:00,85.967,85.975,85.967,85.975,16000000.0
2007-04-09 02:48:00,85.952,85.959,85.94,85.955,11200000.0
2007-04-09 02:49:00,85.956,85.964,85.939,85.942,16000000.0
2007-04-09 02:50:00,85.967,85.968,85.959,85.968,17600000.0
2007-04-09 02:51:00,85.962,85.971,85.96,85.969,16000000.0
2007-04-09 02:52:00,85.97,85.975,85.966,85.971,12800000.0
2007-04-09 02:53:00,85.967,85.975,85.906,85.975,12800000.0
2007-04-09 02:54:00,85.938,85.974,85.929,85.974,11200000.0
2007-04-09 02:55:00,85.98,85.998,85.98,85.998,12800000.0
2007-04-09 02:56:00,85.986,85.986,85.941,85.941,11200000.0
2007-04-09 02:57:00,86.001,86.006,85.997,85.997,8000000.0
2007-04-09 02:58:00,85.99,85.992,85.984,85.988,14400000.0
2007-04-09 02:59:00,85.989,85.989,85.973,85.976,16000000.0
2007-04-09 03:00:00,85.97,85.98,85.968,85.977,11200000.0
2007-04-09 03:01:00,85.981,85.981,85.97,85.978,12800000.0
2007-04-09 03:02:00,85.958,85.959,85.935,85.95,12800000.0
2007-04-09 03:03:00,85.974,85.983,85.974,85.982,12800000.0
2007-04-09 03:04:00,85.98,85.994,85.98,85.987,12800000.0
2007-04-09 03:05:00,85.977,85.977,85.949,85.958,17600000.0
2007-04-09 03:06:00,85.983,85.983,85.96,85.96,11200000.0
2007-04-09 03:07:00,85.895,85.919,85.895,85.919,10600000.0
2007-04-09 03:08:00,85.968,85.969,85.952,85.968,11600000.0
2007-04-09 03:09:00,85.967,85.974,85.967,85.969,12800000.0
2007-04-09 03:10:00,85.966,85.981,85.966,85.981,11200000.0
2007-04-09 03:11:00,85.977,85.987,85.976,85.979,12800000.0
2007-04-09 03:12:00,85.967,85.975,85.964,85.972,12800000.0
2007-04-09 03:13:00,85.974,85.992,85.974,85.991,13800000.0
2007-04-09 03:14:00,85.973,85.981,85.973,85.977,12800000.0
2007-04-09 03:15:00,85.981,85.988,85.965,85.979,18000000.0
2007-04-09 03:16:00,85.985,85.99,85.978,85.981,16400000.0
2007-04-09 03:17:00,85.992,85.997,85.977,85.977,12800000.0
2007-04-09 03:18:00,86.0,86.0,85.989,85.991,16000000.0
2007-04-09 03:19:00,85.975,85.979,85.975,85.975,8000000.0
2007-04-09 03:20:00,85.979,85.984,85.965,85.975,17600000.0
2007-04-09 03:21:00,85.976,85.982,85.965,85.965,12800000.0
2007-04-09 03:22:00,85.958,85.963,85.957,85.963,12800000.0
2007-04-09 03:23:00,85.971,85.972,85.961,85.967,12800000.0
2007-04-09 03:24:00,85.936,85.948,85.936,85.948,12800000.0
2007-04-09 03:25:00,85.939,85.946,85.932,85.946,19200000.0
2007-04-09 03:26:00,85.965,85.97,85.961,85.97,12800000.0
2007-04-09 03:27:00,85.971,85.971,85.955,85.965,12800000.0
2007-04-09 03:28:00,85.976,85.98,85.966,85.98,12800000.0
2007-04-09 03:30:00,85.987,85.988,85.979,85.979,8000000.0
2007-04-09 03:31:00,85.978,85.987,85.978,85.987,32000000.0
2007-04-09 03:32:00,86.018,86.021,86.018,86.021,3200000.0
2007-04-09 03:33:00,86.029,86.029,86.02,86.026,12800000.0
2007-04-09 03:34:00,85.988,85.995,85.988,85.995,11200000.0
2007-04-09 03:35:00,86.031,86.031,86.015,86.023,14400000.0
2007-04-09 03:36:00,86.014,86.028,86.014,86.025,12800000.0
2007-04-09 03:37:00,86.007,86.023,86.007,86.008,17600000.0
2007-04-09 03:38:00,86.014,86.027,86.004,86.008,12800000.0
2007-04-09 03:39:00,86.014,86.017,86.012,86.012,17600000.0
2007-04-09 03:40:00,86.018,86.026,86.018,86.018,12200000.0
2007-04-09 03:41:00,86.013,86.019,86.011,86.018,9600000.0
2007-04-09 03:42:00,86.0,86.021,85.997,86.014,16000000.0
2007-04-09 03:43:00,85.989,86.004,85.989,85.99,14400000.0
2007-04-09 03:44:00,86.019,86.024,86.007,86.021,14400000.0
2007-04-09 03:45:00,86.006,86.015,86.004,86.015,14400000.0
2007-04-09 03:46:00,86.016,86.016,86.012,86.014,11200000.0
2007-04-09 03:48:00,86.013,86.013,85.991,86.003,12800000.0
2007-04-09 03:49:00,86.007,86.007,85.996,86.002,12800000.0
2007-04-09 03:50:00,85.996,86.003,85.989,85.994,11200000.0
2007-04-09 03:51:00,86.004,86.018,85.988,86.018,12200000.0
2007-04-09 03:52:00,86.018,86.023,86.018,86.023,8000000.0
2007-04-09 03:53:00,86.022,86.022,86.012,86.015,11200000.0
2007-04-09 03:54:00,86.023,86.029,86.009,86.016,11200000.0
2007-04-09 03:55:00,86.021,86.022,85.998,85.998,11200000.0
2007-04-09 03:56:00,86.016,86.018,86.013,86.013,11200000.0
2007-04-09 03:58:00,86.003,86.005,85.998,86.002,12800000.0
2007-04-09 04:00:00,85.995,86.016,85.99,85.997,14400000.0
2007-04-09 04:01:00,86.018,86.044,86.018,86.038,11200000.0
2007-04-09 04:02:00,86.028,86.028,86.015,86.023,16000000.0
2007-04-09 04:03:00,86.037,86.095,85.98,85.98,11200000.0
2007-04-09 04:04:00,86.032,86.032,86.02,86.023,14400000.0
2007-04-09 04:05:00,86.039,86.059,86.027,86.05,14400000.0
2007-04-09 04:06:00,86.069,86.074,86.068,86.068,11200000.0
2007-04-09 04:07:00,86.072,86.075,86.065,86.069,12800000.0
2007-04-09 04:08:00,86.072,86.076,86.059,86.071,12800000.0
2007-04-09 04:09:00,86.072,86.074,86.067,86.074,11200000.0
2007-04-09 04:10:00,86.082,86.094,86.076,86.094,12800000.0
2007-04-09 04:11:00,86.099,86.102,86.033,86.1,8000000.0
2007-04-09 04:12:00,86.107,86.107,86.094,86.096,12800000.0
2007-04-09 04:13:00,86.076,86.086,86.075,86.083,17600000.0
2007-04-09 04:14:00,86.103,86.104,86.087,86.087,11200000.0
2007-04-09 04:15:00,86.091,86.091,86.081,86.081,16000000.0
2007-04-09 04:16:00,86.081,86.087,86.076,86.085,8000000.0
2007-04-09 04:17:00,86.086,86.101,86.086,86.101,17600000.0
2007-04-09 04:18:00,86.108,86.115,86.106,86.114,12800000.0
2007-04-09 04:19:00,86.105,86.105,86.078,86.103,35200000.0
2007-04-09 04:20:00,86.106,86.118,86.104,86.118,11200000.0
2007-04-09 04:21:00,86.124,86.124,86.105,86.105,11200000.0
2007-04-09 04:22:00,86.096,86.109,86.09,86.108,13200000.0
2007-04-09 04:23:00,86.111,86.12,86.111,86.12,12800000.0
2007-04-09 04:24:00,86.094,86.098,86.089,86.09,16000000.0
2007-04-09 04:25:00,86.121,86.124,86.116,86.124,16000000.0
2007-04-09 04:26:00,86.091,86.116,86.091,86.108,12800000.0
2007-04-09 04:27:00,86.113,86.116,86.095,86.095,17600000.0
2007-04-09 04:28:00,86.111,86.124,86.111,86.124,12800000.0
2007-04-09 04:29:00,86.134,86.148,86.134,86.145,14200000.0
2007-04-09 04:30:00,86.137,86.15,86.083,86.141,11200000.0
2007-04-09 04:31:00,86.144,86.152,86.143,86.149,12800000.0
2007-04-09 04:32:00,86.15,86.15,86.138,86.14,17600000.0
2007-04-09 04:33:00,86.128,86.128,86.098,86.098,12800000.0
2007-04-09 04:34:00,86.095,86.095,86.084,86.084,8000000.0
2007-04-09 04:35:00,86.079,86.079,86.071,86.071,11200000.0
2007-04-09 04:36:00,86.073,86.089,86.073,86.086,12800000.0
2007-04-09 04:37:00,86.073,86.084,86.073,86.084,12800000.0
2007-04-09 04:38:00,86.087,86.097,86.079,86.079,16400000.0
2007-04-09 04:39:00,86.092,86.092,86.072,86.079,14400000.0
2007-04-09 04:40:00,86.05,86.063,86.05,86.062,12800000.0
2007-04-09 04:41:00,86.09,86.094,86.086,86.086,11200000.0
2007-04-09 04:42:00,86.087,86.094,86.086,86.091,11200000.0
2007-04-09 04:43:00,86.074,86.087,86.072,86.082,12800000.0
2007-04-09 04:44:00,86.083,86.083,86.072,86.079,11200000.0
2007-04-09 04:45:00,86.071,86.092,86.065,86.08,11200000.0
2007-04-09 04:46:00,86.065,86.065,86.062,86.065,12800000.0
2007-04-09 04:47:00,86.109,86.116,86.107,86.116,15400000.0
2007-04-09 04:48:00,86.084,86.107,86.079,86.107,10600000.0
2007-04-09 04:49:00,86.108,86.108,86.1,86.101,12800000.0
2007-04-09 04:50:00,86.098,86.102,86.092,86.102,17600000.0
2007-04-09 04:51:00,86.098,86.106,86.086,86.103,11200000.0
2007-04-09 04:52:00,86.095,86.1,86.091,86.091,12800000.0
2007-04-09 04:53:00,86.111,86.115,86.111,86.111,12800000.0
2007-04-09 04:54:00,86.107,86.107,86.097,86.106,33600000.0
2007-04-09 04:55:00,86.116,86.121,86.109,86.113,11200000.0
2007-04-09 04:56:00,86.109,86.125,86.109,86.114,16000000.0
2007-04-09 04:57:00,86.108,86.113,86.101,86.112,17600000.0
2007-04-09 04:58:00,86.108,86.113,86.104,86.106,14400000.0
2007-04-09 04:59:00,86.108,86.112,86.104,86.112,9000000.0
2007-04-09 05:00:00,86.105,86.11,86.103,86.105,17600000.0
2007-04-09 05:01:00,86.09,86.09,86.09,86.09,17600000.0
2007-04-09 05:02:00,86.083,86.106,86.083,86.106,17600000.0
2007-04-09 05:03:00,86.108,86.109,86.103,86.103,17600000.0
2007-04-09 05:04:00,86.107,86.113,86.103,86.105,12800000.0
2007-04-09 05:05:00,86.09,86.09,86.09,86.09,11200000.0
2007-04-09 05:06:00,86.072,86.073,86.07,86.07,11200000.0
2007-04-09 05:07:00,86.081,86.095,86.071,86.087,11200000.0
2007-04-09 05:08:00,86.108,86.108,86.089,86.089,11200000.0
2007-04-09 05:09:00,86.081,86.089,86.079,86.084,11200000.0
2007-04-09 05:10:00,86.063,86.067,86.06,86.062,12200000.0
2007-04-09 05:11:00,86.064,86.076,86.064,86.076,8000000.0
2007-04-09 05:12:00,86.074,86.078,86.063,86.063,17600000.0
2007-04-09 05:13:00,86.074,86.076,86.067,86.073,11200000.0
2007-04-09 05:14:00,86.062,86.071,86.057,86.062,16000000.0
2007-04-09 05:15:00,86.065,86.065,86.046,86.058,12800000.0
2007-04-09 05:16:00,86.059,86.063,86.031,86.031,16000000.0
2007-04-09 05:17:00,86.032,86.041,86.027,86.027,17600000.0
2007-04-09 05:18:00,86.028,86.031,86.024,86.029,11200000.0
2007-04-09 05:19:00,86.026,86.026,86.014,86.014,11200000.0
2007-04-09 05:20:00,85.996,86.001,85.969,86.001,12800000.0
2007-04-09 05:21:00,86.021,86.026,86.011,86.022,17600000.0
2007-04-09 05:22:00,85.997,85.997,85.968,85.99,25600000.0
2007-04-09 05:23:00,86.007,86.007,85.992,86.005,17600000.0
2007-04-09 05:24:00,85.998,85.998,85.984,85.993,12800000.0
2007-04-09 05:25:00,86.01,86.01,86.01,86.01,11200000.0
2007-04-09 05:26:00,85.98,86.004,85.975,86.004,11200000.0
2007-04-09 05:27:00,86.016,86.016,85.936,85.993,11200000.0
2007-04-09 05:28:00,85.989,86.013,85.989,86.013,12800000.0
2007-04-09 05:29:00,86.013,86.018,86.01,86.011,17600000.0
2007-04-09 05:30:00,85.991,86.002,85.986,85.997,16000000.0
2007-04-09 05:32:00,85.978,85.983,85.978,85.982,12800000.0
2007-04-09 05:34:00,85.98,85.987,85.979,85.984,9600000.0
2007-04-09 05:35:00,85.997,85.997,85.99,85.99,11200000.0
2007-04-09 05:36:00,86.013,86.013,85.976,85.989,12800000.0
2007-04-09 05:37:00,86.0,86.0,85.99,86.0,17600000.0
2007-04-09 05:38:00,86.007,86.027,86.007,86.027,17600000.0
2007-04-09 05:39:00,86.023,86.025,86.015,86.015,12800000.0
2007-04-09 05:40:00,86.021,86.032,86.021,86.032,14400000.0
2007-04-09 05:41:00,86.035,86.039,86.033,86.036,16000000.0
2007-04-09 05:42:00,86.035,86.047,86.035,86.035,12800000.0
2007-04-09 05:43:00,86.034,86.04,86.032,86.039,12800000.0
2007-04-09 05:44:00,86.037,86.041,86.034,86.041,14400000.0
2007-04-09 05:45:00,86.046,86.05,86.039,86.043,12800000.0
2007-04-09 05:46:00,86.047,86.054,86.038,86.038,12800000.0
2007-04-09 05:47:00,86.039,86.045,86.028,86.028,12800000.0
2007-04-09 05:48:00,86.019,86.019,86.013,86.019,8000000.0
2007-04-09 05:49:00,86.01,86.011,86.002,86.009,12800000.0
2007-04-09 05:50:00,86.002,86.006,85.988,86.006,12800000.0
2007-04-09 05:51:00,85.998,86.014,85.986,86.013,16000000.0
2007-04-09 05:52:00,85.975,85.978,85.975,85.975,16000000.0
2007-04-09 05:54:00,85.995,86.023,85.995,86.021,11200000.0
2007-04-09 05:55:00,86.007,86.015,86.001,86.011,16000000.0
2007-04-09 05:56:00,86.01,86.022,86.004,86.014,17600000.0
2007-04-09 05:57:00,86.044,86.044,86.03,86.037,16000000.0
2007-04-09 05:58:00,86.047,86.049,86.037,86.049,11200000.0
2007-04-09 05:59:00,86.025,86.035,86.025,86.035,17600000.0
2007-04-09 06:00:00,86.01,86.044,86.01,86.044,12800000.0
2007-04-09 06:01:00,86.018,86.042,86.011,86.011,17600000.0
2007-04-09 06:02:00,86.035,86.043,86.007,86.026,17600000.0
2007-04-09 06:03:00,86.007,86.02,86.007,86.02,12200000.0
2007-04-09 06:04:00,86.048,86.048,86.042,86.046,4800000.0
2007-04-09 06:05:00,86.045,86.049,86.042,86.045,11200000.0
2007-04-09 06:06:00,86.01,86.015,86.01,86.015,11200000.0
2007-04-09 06:08:00,86.02,86.027,86.008,86.008,17600000.0
2007-04-09 06:09:00,86.005,86.023,86.003,86.022,12800000.0
2007-04-09 06:10:00,86.012,86.012,86.003,86.003,11200000.0
2007-04-09 06:11:00,86.025,86.025,86.006,86.009,16400000.0
2007-04-09 06:12:00,86.027,86.03,86.019,86.025,11200000.0
2007-04-09 06:13:00,86.015,86.026,86.012,86.026,14400000.0
2007-04-09 06:14:00,86.005,86.028,86.005,86.012,17600000.0
2007-04-09 06:15:00,86.042,86.042,86.03,86.03,12800000.0
2007-04-09 06:16:00,86.025,86.037,86.025,86.031,14400000.0
2007-04-09 06:17:00,86.03,86.031,86.01,86.026,13200000.0
2007-04-09 06:18:00,86.017,86.032,86.017,86.023,12800000.0
2007-04-09 06:19:00,86.032,86.034,86.026,86.034,11200000.0
2007-04-09 06:20:00,86.032,86.032,86.022,86.022,12800000.0
2007-04-09 06:21:00,85.935,86.058,85.935,86.029,12800000.0
2007-04-09 06:22:00,86.022,86.022,85.988,85.988,15400000.0
2007-04-09 06:23:00,86.022,86.022,86.007,86.007,9600000.0
2007-04-09 06:24:00,86.016,86.024,86.016,86.022,12800000.0
2007-04-09 06:25:00,86.016,86.03,86.016,86.023,17600000.0
2007-04-09 06:26:00,86.025,86.025,86.009,86.009,11200000.0
2007-04-09 06:27:00,86.018,86.018,85.99,86.003,14400000.0
2007-04-09 06:28:00,86.023,86.025,86.023,86.024,4800000.0
2007-04-09 06:29:00,86.015,86.02,85.996,86.0,12800000.0
2007-04-09 06:30:00,86.003,86.005,85.995,85.997,11200000.0
2007-04-09 06:31:00,86.052,86.064,86.045,86.055,10600000.0
2007-04-09 06:32:00,86.039,86.039,86.034,86.036,6400000.0
2007-04-09 06:33:00,86.047,86.047,86.031,86.038,11200000.0
2007-04-09 06:34:00,86.034,86.037,86.022,86.022,11200000.0
2007-04-09 06:35:00,86.029,86.042,86.029,86.035,11200000.0
2007-04-09 06:36:00,86.012,86.028,86.008,86.008,11200000.0
2007-04-09 06:37:00,86.031,86.039,86.024,86.039,12800000.0
2007-04-09 06:38:00,86.036,86.039,86.035,86.039,11200000.0
2007-04-09 06:39:00,86.019,86.029,86.011,86.011,14400000.0
2007-04-09 06:40:00,86.036,86.037,86.016,86.021,17600000.0
2007-04-09 06:41:00,86.018,86.027,85.934,86.027,12800000.0
2007-04-09 06:42:00,86.002,86.002,86.002,86.002,1600000.0
2007-04-09 06:43:00,86.02,86.02,86.0,86.0,14400000.0
2007-04-09 06:44:00,85.952,86.005,85.952,85.997,14400000.0
2007-04-09 06:45:00,86.024,86.033,86.019,86.033,12800000.0
2007-04-09 06:46:00,86.033,86.037,86.018,86.031,16000000.0
2007-04-09 06:47:00,86.035,86.035,86.026,86.026,12800000.0
2007-04-09 06:48:00,86.028,86.036,86.015,86.027,12800000.0
2007-04-09 06:50:00,86.025,86.026,86.008,86.008,8000000.0
2007-04-09 06:51:00,86.008,86.019,86.008,86.019,15400000.0
2007-04-09 06:52:00,86.025,86.046,86.018,86.046,14400000.0
2007-04-09 06:53:00,86.044,86.044,86.036,86.036,3200000.0
2007-04-09 06:54:00,86.003,86.005,85.983,86.0,13200000.0
2007-04-09 06:55:00,86.035,86.035,86.025,86.03,16000000.0
2007-04-09 06:56:00,85.973,86.012,85.973,86.012,11200000.0
2007-04-09 06:57:00,86.015,86.026,86.011,86.026,16000000.0
2007-04-09 06:58:00,86.0,86.005,85.993,85.997,11200000.0
2007-04-09 06:59:00,86.028,86.029,86.017,86.029,17600000.0
2007-04-09 07:00:00,86.01,86.012,86.01,86.012,11200000.0
2007-04-09 07:02:00,86.013,86.013,86.007,86.007,12800000.0
2007-04-09 07:03:00,86.03,86.03,86.02,86.02,10600000.0
2007-04-09 07:04:00,86.03,86.035,86.019,86.035,10600000.0
2007-04-09 07:05:00,86.041,86.043,86.036,86.043,9600000.0
2007-04-09 07:06:00,86.037,86.037,86.026,86.027,16000000.0
2007-04-09 07:07:00,86.012,86.015,85.999,86.014,11200000.0
2007-04-09 07:08:00,86.027,86.027,86.001,86.009,28800000.0
2007-04-09 07:09:00,86.017,86.022,86.013,86.017,14400000.0
2007-04-09 07:10:00,85.983,86.005,85.983,86.005,8000000.0
2007-04-09 07:11:00,86.018,86.024,86.016,86.024,17600000.0
2007-04-09 07:12:00,86.034,86.034,86.034,86.034,3600000.0
2007-04-09 07:13:00,86.038,86.042,86.034,86.036,14400000.0
2007-04-09 07:14:00,86.017,86.017,85.995,86.006,12800000.0
2007-04-09 07:16:00,85.987,85.995,85.987,85.992,14400000.0
2007-04-09 07:17:00,86.022,86.035,86.022,86.033,11200000.0
2007-04-09 07:18:00,86.032,86.042,86.032,86.042,14400000.0
2007-04-09 07:19:00,86.038,86.04,86.021,86.04,11200000.0
2007-04-09 07:20:00,86.042,86.045,86.036,86.045,9600000.0
2007-04-09 07:21:00,86.034,86.044,86.034,86.035,12800000.0
2007-04-09 07:22:00,86.042,86.042,86.033,86.041,8000000.0
2007-04-09 07:23:00,86.04,86.043,86.03,86.04,16000000.0
2007-04-09 07:24:00,86.02,86.025,86.02,86.022,11200000.0
2007-04-09 07:25:00,86.038,86.044,86.035,86.044,11200000.0
2007-04-09 07:26:00,86.024,86.025,86.013,86.022,12800000.0
2007-04-09 07:28:00,86.042,86.042,86.027,86.027,11200000.0
2007-04-09 07:29:00,86.023,86.033,86.021,86.033,26600000.0
2007-04-09 07:30:00,86.03,86.037,86.026,86.033,12800000.0
2007-04-09 07:31:00,86.039,86.042,86.03,86.042,11200000.0
2007-04-09 07:32:00,86.039,86.054,86.039,86.047,16400000.0
2007-04-09 07:33:00,86.008,86.021,86.002,86.004,16000000.0
2007-04-09 07:34:00,86.028,86.039,86.001,86.001,11200000.0
2007-04-09 07:35:00,86.036,86.045,86.036,86.038,16000000.0
2007-04-09 07:36:00,85.987,85.995,85.985,85.99,12800000.0
2007-04-09 07:37:00,86.048,86.066,86.048,86.061,14400000.0
2007-04-09 07:38:00,86.074,86.079,86.074,86.079,6400000.0
2007-04-09 07:39:00,86.07,86.07,86.06,86.065,19200000.0
2007-04-09 07:40:00,86.046,86.06,86.043,86.059,11200000.0
2007-04-09 07:41:00,86.064,86.064,86.043,86.05,11200000.0
2007-04-09 07:42:00,86.041,86.045,86.031,86.044,33600000.0
2007-04-09 07:43:00,86.056,86.056,86.042,86.049,28800000.0
2007-04-09 07:44:00,86.051,86.053,86.04,86.041,11200000.0
2007-04-09 07:45:00,86.024,86.027,85.962,86.027,14400000.0
2007-04-09 07:46:00,86.036,86.042,86.034,86.035,11200000.0
2007-04-09 07:47:00,86.039,86.044,86.035,86.035,11200000.0
2007-04-09 07:48:00,86.003,86.031,86.003,86.031,11200000.0
2007-04-09 07:49:00,86.031,86.031,86.003,86.003,14400000.0
2007-04-09 07:50:00,86.047,86.05,86.04,86.04,11200000.0
2007-04-09 07:51:00,86.025,86.032,86.009,86.019,37800000.0
2007-04-09 07:52:00,86.044,86.046,86.031,86.032,17000000.0
2007-04-09 07:53:00,86.035,86.035,86.02,86.02,11200000.0
2007-04-09 07:54:00,86.017,86.018,85.999,86.017,12800000.0
2007-04-09 07:55:00,86.021,86.025,85.997,85.997,30400000.0
2007-04-09 07:56:00,86.012,86.012,86.003,86.012,15400000.0
2007-04-09 07:57:00,86.012,86.012,86.004,86.007,17600000.0
2007-04-09 07:58:00,86.005,86.019,86.005,86.017,12800000.0
2007-04-09 07:59:00,86.026,86.026,86.018,86.018,17600000.0
2007-04-09 08:00:00,86.015,86.015,86.011,86.011,6400000.0
2007-04-09 08:01:00,86.004,86.006,85.982,85.993,11200000.0
2007-04-09 08:02:00,86.012,86.02,86.011,86.02,12800000.0
2007-04-09 08:03:00,86.015,86.015,86.0,86.012,16000000.0
2007-04-09 08:04:00,86.018,86.018,86.012,86.014,11200000.0
2007-04-09 08:05:00,86.008,86.016,86.008,86.014,12800000.0
2007-04-09 08:06:00,86.017,86.018,86.011,86.018,11200000.0
2007-04-09 08:07:00,86.012,86.012,85.983,85.986,16000000.0
2007-04-09 08:08:00,85.994,85.994,85.98,85.981,12800000.0
2007-04-09 08:09:00,85.982,85.985,85.982,85.982,12800000.0
2007-04-09 08:10:00,85.981,85.985,85.957,85.978,30400000.0
2007-04-09 08:11:00,85.993,86.003,85.988,86.0,12800000.0
2007-04-09 08:12:00,85.997,85.997,85.993,85.993,6400000.0
2007-04-09 08:13:00,85.996,86.001,85.995,85.995,8000000.0
2007-04-09 08:14:00,86.004,86.004,85.988,85.996,16400000.0
2007-04-09 08:15:00,85.998,86.011,85.995,86.011,11200000.0
2007-04-09 08:16:00,86.008,86.011,86.003,86.004,11200000.0
2007-04-09 08:17:00,86.014,86.04,86.009,86.04,11200000.0
2007-04-09 08:18:00,86.055,86.074,86.055,86.074,11200000.0
2007-04-09 08:19:00,86.095,86.108,86.092,86.092,11200000.0
2007-04-09 08:20:00,86.116,86.136,86.116,86.13,12800000.0
2007-04-09 08:21:00,86.131,86.14,86.131,86.139,11200000.0
2007-04-09 08:22:00,86.139,86.139,86.125,86.125,11200000.0
2007-04-09 08:23:00,86.114,86.125,86.105,86.123,16000000.0
2007-04-09 08:24:00,86.124,86.127,86.092,86.116,17600000.0
2007-04-09 08:25:00,86.131,86.137,86.127,86.135,12800000.0
2007-04-09 08:26:00,86.143,86.143,86.133,86.134,12800000.0
2007-04-09 08:27:00,86.122,86.133,86.122,86.133,11200000.0
2007-04-09 08:28:00,86.135,86.137,86.131,86.134,11200000.0
2007-04-09 08:29:00,86.098,86.13,86.098,86.121,11200000.0
2007-04-09 08:30:00,86.122,86.182,86.122,86.182,12800000.0
2007-04-09 08:31:00,86.176,86.187,86.17,86.181,12800000.0
2007-04-09 08:32:00,86.183,86.196,86.183,86.189,14400000.0
2007-04-09 08:33:00,86.179,86.179,86.159,86.169,41600000.0
2007-04-09 08:34:00,86.184,86.219,86.184,86.219,12800000.0
2007-04-09 08:35:00,86.249,86.249,86.233,86.239,48000000.0
2007-04-09 08:36:00,86.248,86.249,86.235,86.244,16000000.0
2007-04-09 08:37:00,86.24,86.24,86.222,86.222,14400000.0
2007-04-09 08:38:00,86.209,86.215,86.197,86.197,17600000.0
2007-04-09 08:39:00,86.167,86.207,86.167,86.207,14400000.0
2007-04-09 08:40:00,86.221,86.227,86.217,86.217,11200000.0
2007-04-09 08:41:00,86.212,86.212,86.198,86.198,31400000.0
2007-04-09 08:42:00,86.195,86.195,86.187,86.193,14400000.0
2007-04-09 08:43:00,86.184,86.184,86.153,86.167,12800000.0
2007-04-09 08:44:00,86.165,86.173,86.158,86.173,15400000.0
2007-04-09 08:45:00,86.175,86.181,86.145,86.15,12800000.0
2007-04-09 08:46:00,86.139,86.164,86.13,86.16,16000000.0
2007-04-09 08:47:00,86.167,86.176,86.163,86.17,24000000.0
2007-04-09 08:48:00,86.17,86.182,86.17,86.176,17600000.0
2007-04-09 08:49:00,86.177,86.18,86.174,86.174,17600000.0
2007-04-09 08:50:00,86.171,86.181,86.157,86.161,12200000.0
2007-04-09 08:51:00,86.174,86.206,86.174,86.206,22400000.0
2007-04-09 08:52:00,86.21,86.21,86.193,86.193,34600000.0
2007-04-09 08:53:00,86.188,86.209,86.173,86.193,55400000.0
2007-04-09 08:54:00,86.205,86.21,86.199,86.209,17600000.0
2007-04-09 08:56:00,86.211,86.211,86.206,86.208,14400000.0
2007-04-09 08:57:00,86.199,86.208,86.199,86.199,43200000.0
2007-04-09 08:58:00,86.194,86.204,86.183,86.204,11200000.0
2007-04-09 08:59:00,86.202,86.207,86.2,86.202,14400000.0
2007-04-09 09:00:00,86.206,86.221,86.206,86.215,32000000.0
2007-04-09 09:01:00,86.216,86.232,86.216,86.232,32000000.0
2007-04-09 09:02:00,86.244,86.244,86.23,86.235,19200000.0
2007-04-09 09:03:00,86.232,86.232,86.223,86.228,16000000.0
2007-04-09 09:04:00,86.229,86.242,86.229,86.242,22800000.0
2007-04-09 09:05:00,86.247,86.247,86.239,86.243,19200000.0
2007-04-09 09:06:00,86.225,86.238,86.223,86.238,30400000.0
2007-04-09 09:07:00,86.237,86.244,86.234,86.234,18600000.0
2007-04-09 09:08:00,86.234,86.234,86.215,86.217,12200000.0
2007-04-09 09:09:00,86.231,86.251,86.231,86.251,46400000.0
2007-04-09 09:10:00,86.304,86.304,86.278,86.278,24000000.0
2007-04-09 09:11:00,86.248,86.255,86.248,86.255,28800000.0
2007-04-09 09:12:00,86.26,86.275,86.257,86.257,14400000.0
2007-04-09 09:13:00,86.264,86.272,86.259,86.272,12800000.0
2007-04-09 09:14:00,86.264,86.274,86.245,86.258,12800000.0
2007-04-09 09:15:00,86.259,86.259,86.252,86.256,29800000.0
2007-04-09 09:16:00,86.243,86.253,86.235,86.235,49600000.0
2007-04-09 09:17:00,86.253,86.265,86.25,86.265,78400000.0
2007-04-09 09:18:00,86.262,86.265,86.251,86.254,72400000.0
2007-04-09 09:19:00,86.267,86.27,86.255,86.259,65600000.0
2007-04-09 09:20:00,86.26,86.262,86.254,86.258,77200000.0
2007-04-09 09:21:00,86.255,86.263,86.249,86.249,49600000.0
2007-04-09 09:22:00,86.239,86.25,86.224,86.24,36800000.0
2007-04-09 09:24:00,86.246,86.257,86.244,86.244,43200000.0
2007-04-09 09:25:00,86.246,86.246,86.229,86.231,19200000.0
2007-04-09 09:26:00,86.247,86.247,86.241,86.241,32000000.0
2007-04-09 09:27:00,86.24,86.247,86.236,86.238,69800000.0
2007-04-09 09:28:00,86.252,86.253,86.243,86.253,11200000.0
2007-04-09 09:29:00,86.234,86.234,86.208,86.213,36800000.0
2007-04-09 09:30:00,86.211,86.216,86.208,86.208,25600000.0
2007-04-09 09:31:00,86.211,86.225,86.211,86.221,12800000.0
2007-04-09 09:32:00,86.182,86.184,86.18,86.184,33600000.0
2007-04-09 09:34:00,86.223,86.225,86.208,86.215,33600000.0
2007-04-09 09:35:00,86.211,86.211,86.198,86.201,52800000.0
2007-04-09 09:36:00,86.199,86.206,86.193,86.206,46400000.0
2007-04-09 09:37:00,86.202,86.205,86.197,86.2,33600000.0
2007-04-09 09:38:00,86.204,86.211,86.201,86.203,12800000.0
2007-04-09 09:39:00,86.197,86.204,86.194,86.195,43200000.0
2007-04-09 09:40:00,86.201,86.208,86.2,86.201,46400000.0
2007-04-09 09:41:00,86.198,86.205,86.198,86.203,29800000.0
2007-04-09 09:42:00,86.209,86.226,86.209,86.224,43200000.0
2007-04-09 09:43:00,86.223,86.226,86.204,86.204,56000000.0
2007-04-09 09:44:00,86.212,86.219,86.212,86.215,30400000.0
2007-04-09 09:45:00,86.209,86.229,86.209,86.229,19200000.0
2007-04-09 09:46:00,86.224,86.233,86.224,86.233,27200000.0
2007-04-09 09:47:00,86.208,86.22,86.204,86.22,12800000.0
2007-04-09 09:48:00,86.233,86.233,86.214,86.22,12800000.0
2007-04-09 09:49:00,86.217,86.231,86.211,86.231,16000000.0
2007-04-09 09:50:00,86.232,86.232,86.22,86.223,33600000.0
2007-04-09 09:51:00,86.223,86.233,86.221,86.231,84800000.0
2007-04-09 09:52:00,86.217,86.219,86.207,86.218,11200000.0
2007-04-09 09:53:00,86.227,86.23,86.219,86.23,30800000.0
2007-04-09 09:54:00,86.23,86.234,86.221,86.234,12800000.0
2007-04-09 09:55:00,86.236,86.236,86.227,86.227,33600000.0
2007-04-09 09:56:00,86.238,86.238,86.229,86.232,36200000.0
2007-04-09 09:57:00,86.222,86.228,86.219,86.222,24000000.0
2007-04-09 09:58:00,86.229,86.231,86.215,86.231,32000000.0
2007-04-09 09:59:00,86.223,86.223,86.209,86.209,50600000.0
2007-04-09 10:00:00,86.217,86.226,86.212,86.223,62400000.0
2007-04-09 10:01:00,86.219,86.221,86.205,86.211,17600000.0
2007-04-09 10:02:00,86.23,86.23,86.218,86.22,35600000.0
2007-04-09 10:03:00,86.231,86.238,86.229,86.23,44800000.0
2007-04-09 10:04:00,86.228,86.228,86.222,86.223,40000000.0
2007-04-09 10:05:00,86.226,86.226,86.191,86.223,38400000.0
2007-04-09 10:06:00,86.224,86.229,86.22,86.229,33600000.0
2007-04-09 10:07:00,86.25,86.25,86.224,86.224,43000000.0
2007-04-09 10:08:00,86.238,86.246,86.235,86.241,50000000.0
2007-04-09 10:10:00,86.239,86.244,86.233,86.238,45800000.0
2007-04-09 10:11:00,86.232,86.241,86.231,86.241,57000000.0
2007-04-09 10:12:00,86.237,86.243,86.237,86.241,57600000.0
2007-04-09 10:13:00,86.214,86.236,86.214,86.225,41600000.0
2007-04-09 10:14:00,86.251,86.256,86.249,86.251,30400000.0
2007-04-09 10:15:00,86.245,86.253,86.233,86.236,30400000.0
2007-04-09 10:16:00,86.246,86.26,86.246,86.26,17600000.0
2007-04-09 10:18:00,86.235,86.243,86.235,86.243,12800000.0
2007-04-09 10:19:00,86.242,86.242,86.216,86.235,75200000.0
2007-04-09 10:20:00,86.243,86.243,86.216,86.242,16000000.0
2007-04-09 10:21:00,86.233,86.246,86.233,86.241,35200000.0
2007-04-09 10:22:00,86.237,86.244,86.235,86.241,16000000.0
2007-04-09 10:23:00,86.233,86.247,86.233,86.242,33600000.0
2007-04-09 10:24:00,86.246,86.246,86.238,86.242,43200000.0
2007-04-09 10:25:00,86.25,86.253,86.244,86.252,64000000.0
2007-04-09 10:26:00,86.249,86.298,86.249,86.288,36200000.0
2007-04-09 10:27:00,86.305,86.305,86.265,86.265,52200000.0
2007-04-09 10:28:00,86.226,86.253,86.226,86.253,88000000.0
2007-04-09 10:29:00,86.261,86.263,86.247,86.247,17600000.0
2007-04-09 10:30:00,86.243,86.243,86.227,86.236,27200000.0
2007-04-09 10:32:00,86.227,86.231,86.223,86.226,46400000.0
2007-04-09 10:34:00,86.203,86.205,86.195,86.203,17000000.0
2007-04-09 10:35:00,86.221,86.223,86.209,86.223,12800000.0
2007-04-09 10:36:00,86.235,86.238,86.231,86.238,11200000.0
2007-04-09 10:37:00,86.243,86.252,86.243,86.251,19200000.0
2007-04-09 10:38:00,86.244,86.256,86.233,86.252,28200000.0
2007-04-09 10:39:00,86.252,86.255,86.243,86.254,16000000.0
2007-04-09 10:40:00,86.258,86.258,86.237,86.237,24000000.0
2007-04-09 10:41:00,86.235,86.235,86.227,86.23,57000000.0
2007-04-09 10:42:00,86.245,86.245,86.227,86.227,38400000.0
2007-04-09 10:43:00,86.234,86.24,86.233,86.235,18000000.0
2007-04-09 10:44:00,86.231,86.24,86.228,86.24,18600000.0
2007-04-09 10:45:00,86.238,86.238,86.219,86.219,22400000.0
2007-04-09 10:46:00,86.241,86.247,86.24,86.247,28800000.0
2007-04-09 10:47:00,86.246,86.246,86.236,86.238,26000000.0
2007-04-09 10:48:00,86.239,86.239,86.228,86.228,38800000.0
2007-04-09 10:49:00,86.231,86.231,86.222,86.226,25600000.0
2007-04-09 10:50:00,86.22,86.22,86.208,86.21,59200000.0
2007-04-09 10:51:00,86.203,86.211,86.201,86.205,68800000.0
2007-04-09 10:52:00,86.208,86.213,86.195,86.203,35200000.0
2007-04-09 10:53:00,86.206,86.208,86.201,86.208,59200000.0
2007-04-09 10:54:00,86.2,86.208,86.195,86.208,53800000.0
2007-04-09 10:55:00,86.206,86.219,86.196,86.198,41600000.0
2007-04-09 10:56:00,86.211,86.218,86.195,86.21,44800000.0
2007-04-09 10:57:00,86.196,86.202,86.189,86.192,33600000.0
2007-04-09 10:58:00,86.209,86.21,86.201,86.203,40000000.0
2007-04-09 10:59:00,86.206,86.213,86.205,86.208,49600000.0
2007-04-09 11:00:00,86.187,86.195,86.187,86.19,51200000.0
2007-04-09 11:01:00,86.209,86.209,86.2,86.203,12800000.0
2007-04-09 11:02:00,86.211,86.211,86.2,86.2,19200000.0
2007-04-09 11:03:00,86.207,86.216,86.205,86.213,36800000.0
2007-04-09 11:04:00,86.163,86.163,86.16,86.163,27200000.0
2007-04-09 11:05:00,86.193,86.202,86.179,86.202,11200000.0
2007-04-09 11:06:00,86.205,86.216,86.205,86.208,30400000.0
2007-04-09 11:07:00,86.206,86.214,86.205,86.212,46400000.0
2007-04-09 11:08:00,86.218,86.225,86.216,86.216,32000000.0
2007-04-09 11:09:00,86.201,86.201,86.189,86.193,75200000.0
2007-04-09 11:10:00,86.195,86.218,86.195,86.218,36800000.0
2007-04-09 11:11:00,86.221,86.221,86.21,86.21,52800000.0
2007-04-09 11:12:00,86.218,86.223,86.208,86.211,69800000.0
2007-04-09 11:13:00,86.208,86.208,86.198,86.198,11200000.0
2007-04-09 11:14:00,86.211,86.211,86.186,86.186,57600000.0
2007-04-09 11:15:00,86.173,86.176,86.149,86.149,11200000.0
2007-04-09 11:16:00,86.138,86.15,86.138,86.15,17600000.0
2007-04-09 11:17:00,86.152,86.165,86.151,86.164,54400000.0
2007-04-09 11:18:00,86.166,86.166,86.149,86.155,73600000.0
2007-04-09 11:19:00,86.149,86.156,86.14,86.152,56000000.0
2007-04-09 11:20:00,86.155,86.155,86.147,86.147,35200000.0
2007-04-09 11:21:00,86.118,86.147,86.118,86.147,40400000.0
2007-04-09 11:22:00,86.146,86.146,86.138,86.138,41600000.0
2007-04-09 11:23:00,86.147,86.147,86.135,86.137,50600000.0
2007-04-09 11:24:00,86.136,86.142,86.131,86.14,52800000.0
2007-04-09 11:25:00,86.135,86.137,86.123,86.127,35200000.0
2007-04-09 11:26:00,86.136,86.148,86.136,86.148,27200000.0
2007-04-09 11:27:00,86.157,86.161,86.155,86.157,12200000.0
2007-04-09 11:28:00,86.153,86.156,86.14,86.141,41600000.0
2007-04-09 11:30:00,86.152,86.155,86.15,86.153,11200000.0
2007-04-09 11:31:00,86.133,86.133,86.125,86.126,27200000.0
2007-04-09 11:32:00,86.13,86.138,86.129,86.133,35600000.0
2007-04-09 11:33:00,86.135,86.135,86.129,86.13,17600000.0
2007-04-09 11:34:00,86.133,86.136,86.13,86.135,33600000.0
2007-04-09 11:35:00,86.12,86.12,86.044,86.049,17600000.0
2007-04-09 11:36:00,86.092,86.092,86.074,86.079,43200000.0
2007-04-09 11:37:00,86.094,86.111,86.093,86.111,41600000.0
2007-04-09 11:38:00,86.098,86.098,86.087,86.096,27200000.0
2007-04-09 11:39:00,86.1,86.108,86.096,86.096,11200000.0
2007-04-09 11:40:00,86.098,86.098,86.06,86.072,21800000.0
2007-04-09 11:41:00,86.082,86.092,86.08,86.08,10600000.0
2007-04-09 11:42:00,86.093,86.096,86.083,86.089,38400000.0
2007-04-09 11:43:00,86.086,86.086,86.074,86.077,17600000.0
2007-04-09 11:44:00,86.085,86.089,86.081,86.088,59200000.0
2007-04-09 11:45:00,86.085,86.091,86.083,86.083,49600000.0
2007-04-09 11:46:00,86.087,86.088,86.077,86.081,11200000.0
2007-04-09 11:47:00,86.077,86.085,86.054,86.054,56000000.0
2007-04-09 11:48:00,86.07,86.073,86.067,86.07,14400000.0
2007-04-09 11:49:00,86.083,86.085,86.08,86.081,41600000.0
2007-04-09 11:50:00,86.078,86.085,86.078,86.084,44800000.0
2007-04-09 11:51:00,86.076,86.079,86.069,86.071,44200000.0
2007-04-09 11:52:00,86.072,86.087,86.068,86.087,31400000.0
2007-04-09 11:53:00,86.088,86.101,86.083,86.101,35200000.0
2007-04-09 11:54:00,86.102,86.102,86.091,86.1,47400000.0
2007-04-09 11:55:00,86.092,86.099,86.091,86.096,44800000.0
2007-04-09 11:56:00,86.099,86.099,86.072,86.074,63400000.0
2007-04-09 11:58:00,86.101,86.142,86.101,86.142,41600000.0
2007-04-09 11:59:00,86.145,86.169,86.138,86.161,50000000.0
2007-04-09 12:00:00,86.146,86.156,86.146,86.149,36800000.0
2007-04-09 12:01:00,86.144,86.147,86.138,86.143,19200000.0
2007-04-09 12:02:00,86.136,86.146,86.134,86.134,12200000.0
2007-04-09 12:03:00,86.14,86.14,86.131,86.135,51200000.0
2007-04-09 12:04:00,86.133,86.133,86.116,86.116,24000000.0
2007-04-09 12:05:00,86.12,86.125,86.12,86.122,28800000.0
2007-04-09 12:06:00,86.119,86.127,86.118,86.127,24000000.0
2007-04-09 12:07:00,86.131,86.131,86.127,86.128,20800000.0
2007-04-09 12:08:00,86.131,86.131,86.124,86.13,12800000.0
2007-04-09 12:09:00,86.126,86.126,86.104,86.114,11200000.0
2007-04-09 12:10:00,86.118,86.136,86.109,86.135,11200000.0
2007-04-09 12:11:00,86.138,86.145,86.138,86.142,26600000.0
2007-04-09 12:12:00,86.141,86.154,86.141,86.154,30400000.0
2007-04-09 12:13:00,86.148,86.152,86.132,86.148,14400000.0
2007-04-09 12:14:00,86.145,86.152,86.137,86.137,16000000.0
2007-04-09 12:15:00,86.141,86.149,86.13,86.13,12800000.0
2007-04-09 12:16:00,86.152,86.154,86.145,86.145,27200000.0
2007-04-09 12:17:00,86.15,86.167,86.15,86.159,43200000.0
2007-04-09 12:18:00,86.16,86.166,86.156,86.166,25600000.0
2007-04-09 12:19:00,86.179,86.199,86.178,86.195,35200000.0
2007-04-09 12:20:00,86.186,86.193,86.183,86.187,36200000.0
2007-04-09 12:21:00,86.198,86.207,86.197,86.203,59200000.0
2007-04-09 12:22:00,86.204,86.209,86.203,86.209,30400000.0
2007-04-09 12:23:00,86.212,86.221,86.211,86.221,32000000.0
2007-04-09 12:24:00,86.219,86.219,86.196,86.205,33000000.0
2007-04-09 12:25:00,86.182,86.187,86.176,86.176,22400000.0
2007-04-09 12:26:00,86.171,86.173,86.167,86.167,29800000.0
2007-04-09 12:27:00,86.163,86.168,86.162,86.168,30800000.0
2007-04-09 12:28:00,86.15,86.15,86.121,86.124,60600000.0
2007-04-09 12:29:00,86.06,86.188,86.05,86.05,115200000.0
2007-04-09 12:30:00,86.117,86.117,86.019,86.106,46400000.0
2007-04-09 12:31:00,86.101,86.123,86.101,86.123,70400000.0
2007-04-09 12:32:00,86.109,86.118,86.109,86.116,28800000.0
2007-04-09 12:33:00,86.116,86.124,86.115,86.119,40000000.0
2007-04-09 12:34:00,86.118,86.127,86.118,86.123,27200000.0
2007-04-09 12:35:00,86.125,86.125,86.116,86.121,25600000.0
2007-04-09 12:36:00,86.128,86.13,86.123,86.129,48000000.0
2007-04-09 12:38:00,86.118,86.127,86.118,86.125,14400000.0
2007-04-09 12:39:00,86.13,86.136,86.129,86.136,24000000.0
2007-04-09 12:40:00,86.102,86.118,86.102,86.116,16000000.0
2007-04-09 12:41:00,86.134,86.134,86.129,86.13,22400000.0
2007-04-09 12:42:00,86.127,86.133,86.127,86.13,22400000.0
2007-04-09 12:43:00,86.131,86.141,86.128,86.133,36800000.0
2007-04-09 12:44:00,86.138,86.165,86.138,86.165,21800000.0
2007-04-09 12:45:00,86.167,86.167,86.162,86.162,35200000.0
2007-04-09 12:46:00,86.162,86.17,86.161,86.163,45200000.0
2007-04-09 12:47:00,86.135,86.151,86.135,86.151,12800000.0
2007-04-09 12:48:00,86.17,86.17,86.167,86.17,32000000.0
2007-04-09 12:50:00,86.133,86.143,86.133,86.133,16000000.0
2007-04-09 12:52:00,86.162,86.163,86.157,86.163,25600000.0
2007-04-09 12:53:00,86.156,86.161,86.156,86.156,11200000.0
2007-04-09 12:54:00,86.152,86.154,86.144,86.153,10600000.0
2007-04-09 12:55:00,86.159,86.164,86.157,86.157,10600000.0
2007-04-09 12:56:00,86.164,86.174,86.164,86.174,12800000.0
2007-04-09 12:57:00,86.183,86.183,86.16,86.172,27200000.0
2007-04-09 12:58:00,86.17,86.179,86.168,86.168,12800000.0
2007-04-09 12:59:00,86.166,86.166,86.158,86.163,14400000.0
2007-04-09 13:00:00,86.17,86.179,86.166,86.169,16000000.0
2007-04-09 13:01:00,86.157,86.168,86.151,86.156,17600000.0
2007-04-09 13:02:00,86.158,86.166,86.158,86.16,12800000.0
2007-04-09 13:03:00,86.149,86.166,86.149,86.162,12800000.0
2007-04-09 13:04:00,86.164,86.164,86.152,86.153,16000000.0
2007-04-09 13:05:00,86.151,86.151,86.141,86.141,12800000.0
2007-04-09 13:06:00,86.154,86.164,86.153,86.164,17600000.0
2007-04-09 13:07:00,86.161,86.161,86.151,86.151,12800000.0
2007-04-09 13:08:00,86.142,86.142,86.129,86.129,32000000.0
2007-04-09 13:09:00,86.133,86.142,86.133,86.138,28800000.0
2007-04-09 13:10:00,86.144,86.144,86.134,86.14,32000000.0
2007-04-09 13:11:00,86.131,86.137,86.127,86.133,19200000.0
2007-04-09 13:12:00,86.14,86.147,86.136,86.143,16000000.0
2007-04-09 13:13:00,86.14,86.14,86.123,86.123,11200000.0
2007-04-09 13:14:00,86.14,86.144,86.132,86.136,11200000.0
2007-04-09 13:16:00,86.128,86.131,86.124,86.126,25600000.0
2007-04-09 13:17:00,86.127,86.135,86.123,86.135,12800000.0
2007-04-09 13:18:00,86.145,86.153,86.145,86.153,56000000.0
2007-04-09 13:19:00,86.15,86.152,86.132,86.132,14400000.0
2007-04-09 13:20:00,86.12,86.121,86.109,86.116,12800000.0
2007-04-09 13:21:00,86.114,86.121,86.114,86.118,56000000.0
2007-04-09 13:22:00,86.123,86.134,86.123,86.134,11200000.0
2007-04-09 13:24:00,86.138,86.14,86.137,86.14,14400000.0
2007-04-09 13:25:00,86.14,86.14,86.14,86.14,24000000.0
2007-04-09 13:26:00,86.127,86.127,86.109,86.109,24000000.0
2007-04-09 13:28:00,86.128,86.13,86.127,86.127,20800000.0
2007-04-09 13:29:00,86.095,86.103,86.094,86.103,22400000.0
2007-04-09 13:30:00,86.11,86.116,86.107,86.116,36800000.0
2007-04-09 13:31:00,86.109,86.12,86.107,86.12,11200000.0
2007-04-09 13:32:00,86.118,86.13,86.112,86.112,17600000.0
2007-04-09 13:33:00,86.115,86.122,86.115,86.121,12800000.0
2007-04-09 13:34:00,86.107,86.107,86.092,86.092,12800000.0
2007-04-09 13:35:00,86.094,86.094,86.078,86.085,12800000.0
2007-04-09 13:36:00,86.086,86.088,86.072,86.088,46800000.0
2007-04-09 13:38:00,86.084,86.088,86.077,86.083,28800000.0
2007-04-09 13:39:00,86.069,86.069,86.045,86.045,25600000.0
2007-04-09 13:40:00,86.039,86.054,86.039,86.054,12800000.0
2007-04-09 13:41:00,86.07,86.075,86.07,86.075,16000000.0
2007-04-09 13:42:00,86.079,86.092,86.077,86.081,12800000.0
2007-04-09 13:43:00,86.085,86.098,86.075,86.075,25600000.0
2007-04-09 13:44:00,86.086,86.113,86.086,86.113,28800000.0
2007-04-09 13:45:00,86.089,86.11,86.082,86.11,12800000.0
2007-04-09 13:46:00,86.127,86.139,86.127,86.137,14400000.0
2007-04-09 13:47:00,86.138,86.147,86.138,86.145,27200000.0
2007-04-09 13:48:00,86.14,86.14,86.125,86.125,13800000.0
2007-04-09 13:49:00,86.139,86.154,86.139,86.148,33600000.0
2007-04-09 13:50:00,86.155,86.155,86.144,86.149,33600000.0
2007-04-09 13:51:00,86.143,86.15,86.141,86.141,16000000.0
2007-04-09 13:52:00,86.136,86.141,86.132,86.139,40000000.0
2007-04-09 13:53:00,86.131,86.133,86.125,86.13,37200000.0
2007-04-09 13:54:00,86.14,86.147,86.14,86.147,24000000.0
2007-04-09 13:55:00,86.14,86.143,86.14,86.14,11200000.0
2007-04-09 13:56:00,86.145,86.152,86.143,86.143,14400000.0
2007-04-09 13:57:00,86.142,86.151,86.142,86.151,14400000.0
2007-04-09 13:58:00,86.149,86.154,86.145,86.153,32000000.0
2007-04-09 13:59:00,86.135,86.153,86.135,86.135,48000000.0
2007-04-09 14:00:00,86.159,86.164,86.155,86.162,31400000.0
2007-04-09 14:01:00,86.148,86.15,86.145,86.148,14400000.0
2007-04-09 14:02:00,86.147,86.147,86.125,86.141,28800000.0
2007-04-09 14:03:00,86.145,86.147,86.133,86.133,14400000.0
2007-04-09 14:04:00,86.126,86.126,86.116,86.118,14400000.0
2007-04-09 14:05:00,86.094,86.094,86.039,86.039,25600000.0
2007-04-09 14:06:00,86.031,86.031,86.007,86.007,17600000.0
2007-04-09 14:07:00,86.004,86.014,86.004,86.014,12800000.0
2007-04-09 14:08:00,86.019,86.022,86.012,86.012,24000000.0
2007-04-09 14:09:00,86.01,86.024,85.995,86.024,11200000.0
2007-04-09 14:10:00,86.043,86.052,86.043,86.052,17600000.0
2007-04-09 14:11:00,86.03,86.035,86.027,86.03,12800000.0
2007-04-09 14:12:00,86.028,86.032,86.016,86.032,12800000.0
2007-04-09 14:13:00,86.056,86.056,86.035,86.035,24000000.0
2007-04-09 14:14:00,86.004,86.019,86.004,86.016,20800000.0
2007-04-09 14:15:00,86.026,86.038,86.026,86.032,33600000.0
2007-04-09 14:16:00,86.003,86.003,85.995,86.002,27200000.0
2007-04-09 14:17:00,86.022,86.03,86.022,86.024,11200000.0
2007-04-09 14:18:00,86.034,86.037,86.03,86.03,16000000.0
2007-04-09 14:19:00,86.026,86.027,86.017,86.017,40000000.0
2007-04-09 14:20:00,86.027,86.036,86.02,86.036,14400000.0
2007-04-09 14:21:00,86.017,86.026,86.012,86.026,33600000.0
2007-04-09 14:22:00,86.041,86.046,86.04,86.04,14400000.0
2007-04-09 14:23:00,86.047,86.058,86.047,86.058,17600000.0
2007-04-09 14:24:00,86.06,86.068,86.06,86.068,37200000.0
2007-04-09 14:25:00,86.05,86.05,86.05,86.05,19200000.0
2007-04-09 14:26:00,86.046,86.059,86.046,86.05,19200000.0
2007-04-09 14:27:00,86.082,86.091,86.082,86.091,11200000.0
2007-04-09 14:28:00,86.114,86.119,86.114,86.117,11200000.0
2007-04-09 14:29:00,86.123,86.128,86.119,86.128,12800000.0
2007-04-09 14:30:00,86.14,86.145,86.134,86.134,11200000.0
2007-04-09 14:31:00,86.102,86.102,85.997,86.089,16000000.0
2007-04-09 14:32:00,86.076,86.087,86.076,86.084,12800000.0
2007-04-09 14:33:00,86.088,86.094,86.085,86.094,17600000.0
2007-04-09 14:34:00,86.055,86.063,86.055,86.057,17600000.0
2007-04-09 14:36:00,86.063,86.073,86.063,86.073,12800000.0
2007-04-09 14:37:00,86.082,86.084,86.075,86.084,14400000.0
2007-04-09 14:38:00,86.097,86.097,86.074,86.091,11200000.0
2007-04-09 14:40:00,86.09,86.092,86.08,86.082,16000000.0
2007-04-09 14:41:00,86.063,86.063,86.048,86.056,10600000.0
2007-04-09 14:42:00,86.073,86.081,86.06,86.074,12800000.0
2007-04-09 14:43:00,86.085,86.089,86.08,86.084,17600000.0
2007-04-09 14:44:00,86.077,86.09,86.072,86.09,12800000.0
2007-04-09 14:45:00,86.078,86.092,86.078,86.083,12800000.0
2007-04-09 14:46:00,86.056,86.056,86.041,86.041,17600000.0
2007-04-09 14:47:00,86.028,86.038,86.025,86.038,12800000.0
2007-04-09 14:48:00,86.034,86.038,86.026,86.026,11200000.0
2007-04-09 14:49:00,86.032,86.035,86.012,86.024,16000000.0
2007-04-09 14:50:00,86.034,86.034,86.025,86.034,12200000.0
2007-04-09 14:51:00,86.038,86.038,86.017,86.034,17600000.0
2007-04-09 14:52:00,86.009,86.034,86.009,86.034,14400000.0
2007-04-09 14:54:00,86.022,86.033,86.019,86.03,12800000.0
2007-04-09 14:55:00,86.023,86.023,85.994,85.994,11200000.0
2007-04-09 14:56:00,85.999,86.008,85.989,85.999,15400000.0
2007-04-09 14:57:00,85.992,86.005,85.992,86.005,12800000.0
2007-04-09 14:58:00,86.019,86.019,86.004,86.006,14400000.0
2007-04-09 14:59:00,86.004,86.005,85.993,85.996,12800000.0
2007-04-09 15:00:00,85.969,85.98,85.967,85.971,14800000.0
2007-04-09 15:01:00,85.978,85.992,85.977,85.987,17600000.0
2007-04-09 15:02:00,85.977,85.991,85.977,85.986,11200000.0
2007-04-09 15:03:00,85.991,85.991,85.977,85.988,11200000.0
2007-04-09 15:04:00,85.992,85.992,85.978,85.983,16000000.0
2007-04-09 15:05:00,85.984,85.986,85.972,85.986,12200000.0
2007-04-09 15:06:00,85.989,85.99,85.982,85.984,11200000.0
2007-04-09 15:07:00,85.991,85.991,85.983,85.989,11200000.0
2007-04-09 15:08:00,85.966,85.981,85.966,85.974,11200000.0
2007-04-09 15:09:00,85.986,85.997,85.986,85.988,14400000.0
2007-04-09 15:10:00,85.986,85.987,85.964,85.968,16000000.0
2007-04-09 15:11:00,85.955,85.955,85.942,85.95,12200000.0
2007-04-09 15:12:00,85.948,85.952,85.935,85.952,12800000.0
2007-04-09 15:13:00,85.946,85.953,85.943,85.953,12800000.0
2007-04-09 15:14:00,85.947,85.951,85.941,85.951,16000000.0
2007-04-09 15:15:00,85.948,85.954,85.94,85.945,17000000.0
2007-04-09 15:16:00,85.94,85.94,85.901,85.901,12800000.0
2007-04-09 15:17:00,85.898,85.898,85.869,85.869,14400000.0
2007-04-09 15:18:00,85.863,85.863,85.821,85.854,12800000.0
2007-04-09 15:19:00,85.87,85.898,85.87,85.89,16000000.0
2007-04-09 15:20:00,85.861,85.875,85.861,85.871,16000000.0
2007-04-09 15:21:00,85.876,85.876,85.778,85.86,17600000.0
2007-04-09 15:22:00,85.861,85.863,85.85,85.86,11200000.0
2007-04-09 15:23:00,85.86,85.86,85.832,85.832,11200000.0
2007-04-09 15:24:00,85.809,85.81,85.793,85.793,11200000.0
2007-04-09 15:25:00,85.828,85.828,85.797,85.797,12600000.0
2007-04-09 15:26:00,85.799,85.807,85.795,85.807,14400000.0
2007-04-09 15:27:00,85.847,85.852,85.837,85.841,12800000.0
2007-04-09 15:28:00,85.857,85.867,85.847,85.86,12800000.0
2007-04-09 15:29:00,85.862,85.862,85.851,85.851,17600000.0
2007-04-09 15:30:00,85.857,85.857,85.835,85.835,17000000.0
2007-04-09 15:31:00,85.822,85.828,85.813,85.813,12800000.0
2007-04-09 15:32:00,85.802,85.808,85.799,85.808,11200000.0
2007-04-09 15:33:00,85.833,85.838,85.829,85.829,11200000.0
2007-04-09 15:34:00,85.845,85.851,85.841,85.851,11200000.0
2007-04-09 15:35:00,85.845,85.858,85.845,85.858,12800000.0
2007-04-09 15:36:00,85.861,85.861,85.844,85.844,14400000.0
2007-04-09 15:37:00,85.853,85.853,85.843,85.85,16000000.0
2007-04-09 15:38:00,85.859,85.862,85.835,85.835,11200000.0
2007-04-09 15:39:00,85.828,85.841,85.814,85.832,14400000.0
2007-04-09 15:40:00,85.846,85.846,85.82,85.846,12800000.0
2007-04-09 15:41:00,85.845,85.846,85.83,85.83,16000000.0
2007-04-09 15:42:00,85.839,85.849,85.784,85.827,17600000.0
2007-04-09 15:43:00,85.829,85.834,85.816,85.816,12800000.0
2007-04-09 15:44:00,85.829,85.839,85.829,85.839,12800000.0
2007-04-09 15:45:00,85.84,85.851,85.831,85.851,12800000.0
2007-04-09 15:46:00,85.849,85.873,85.847,85.873,11200000.0
2007-04-09 15:47:00,85.869,85.883,85.869,85.879,11200000.0
2007-04-09 15:48:00,85.886,85.913,85.886,85.898,12800000.0
2007-04-09 15:49:00,85.863,85.873,85.854,85.854,11200000.0
2007-04-09 15:50:00,85.858,85.866,85.85,85.86,14400000.0
2007-04-09 15:51:00,85.88,85.88,85.857,85.857,11200000.0
2007-04-09 15:52:00,85.864,85.872,85.863,85.871,11200000.0
2007-04-09 15:53:00,85.859,85.871,85.856,85.871,12800000.0
2007-04-09 15:54:00,85.866,85.873,85.849,85.873,18000000.0
2007-04-09 15:55:00,85.881,85.881,85.866,85.875,17600000.0
2007-04-09 15:56:00,85.878,85.898,85.878,85.898,11200000.0
2007-04-09 15:57:00,85.905,85.909,85.902,85.902,14400000.0
2007-04-09 15:58:00,85.919,85.964,85.919,85.964,11200000.0
2007-04-09 15:59:00,86.003,86.019,86.003,86.019,11200000.0
2007-04-09 16:00:00,86.018,86.021,85.995,85.995,11200000.0
2007-04-09 16:01:00,85.993,85.997,85.992,85.994,11200000.0
2007-04-09 16:02:00,85.985,85.987,85.972,85.977,12800000.0
2007-04-09 16:03:00,85.971,85.976,85.968,85.968,12200000.0
2007-04-09 16:04:00,85.973,85.976,85.913,85.969,11200000.0
2007-04-09 16:05:00,85.968,85.968,85.951,85.954,14400000.0
2007-04-09 16:06:00,85.955,85.955,85.939,85.949,16000000.0
2007-04-09 16:07:00,85.945,85.945,85.938,85.94,11200000.0
2007-04-09 16:08:00,85.931,85.94,85.931,85.933,11200000.0
2007-04-09 16:09:00,85.939,85.939,85.919,85.919,12800000.0
2007-04-09 16:10:00,85.895,85.905,85.894,85.894,12800000.0
2007-04-09 16:11:00,85.893,85.909,85.884,85.909,11200000.0
2007-04-09 16:12:00,85.906,85.925,85.895,85.925,17600000.0
2007-04-09 16:13:00,85.928,85.933,85.923,85.923,11200000.0
2007-04-09 16:14:00,85.911,85.923,85.911,85.923,14400000.0
2007-04-09 16:15:00,85.917,85.917,85.89,85.89,11200000.0
2007-04-09 16:16:00,85.867,85.87,85.849,85.87,11200000.0
2007-04-09 16:17:00,85.863,85.863,85.846,85.854,17600000.0
2007-04-09 16:18:00,85.864,85.894,85.864,85.894,16000000.0
2007-04-09 16:19:00,85.908,85.928,85.907,85.928,10600000.0
2007-04-09 16:20:00,85.943,85.944,85.926,85.932,11200000.0
2007-04-09 16:21:00,85.924,85.927,85.922,85.922,11200000.0
2007-04-09 16:22:00,85.916,85.927,85.916,85.927,11200000.0
2007-04-09 16:23:00,85.926,85.926,85.906,85.906,12800000.0
2007-04-09 16:24:00,85.899,85.899,85.891,85.891,11200000.0
2007-04-09 16:25:00,85.883,85.892,85.881,85.883,12200000.0
2007-04-09 16:26:00,85.88,85.899,85.88,85.88,12800000.0
2007-04-09 16:27:00,85.865,85.871,85.862,85.863,17600000.0
2007-04-09 16:28:00,85.887,85.887,85.867,85.869,11200000.0
2007-04-09 16:29:00,85.875,85.889,85.875,85.883,14400000.0
2007-04-09 16:30:00,85.865,85.88,85.863,85.863,14400000.0
2007-04-09 16:31:00,85.886,85.886,85.867,85.872,13800000.0
2007-04-09 16:32:00,85.886,85.888,85.874,85.887,11200000.0
2007-04-09 16:33:00,85.886,85.887,85.881,85.887,14400000.0
2007-04-09 16:34:00,85.886,85.894,85.877,85.89,17600000.0
2007-04-09 16:35:00,85.881,85.89,85.874,85.89,12800000.0
2007-04-09 16:36:00,85.858,85.888,85.858,85.888,11200000.0
2007-04-09 16:37:00,85.884,85.893,85.881,85.882,12800000.0
2007-04-09 16:38:00,85.894,85.894,85.881,85.886,14800000.0
2007-04-09 16:39:00,85.882,85.9,85.882,85.9,12800000.0
2007-04-09 16:40:00,85.897,85.897,85.87,85.87,18000000.0
2007-04-09 16:41:00,85.872,85.872,85.855,85.869,12800000.0
2007-04-09 16:42:00,85.88,85.885,85.872,85.882,11200000.0
2007-04-09 16:43:00,85.892,85.901,85.892,85.901,12800000.0
2007-04-09 16:44:00,85.897,85.897,85.872,85.885,11200000.0
2007-04-09 16:45:00,85.901,85.901,85.875,85.875,11200000.0
2007-04-09 16:46:00,85.875,85.9,85.869,85.878,14400000.0
2007-04-09 16:47:00,85.862,85.88,85.862,85.878,17600000.0
2007-04-09 16:48:00,85.878,85.881,85.872,85.881,11200000.0
2007-04-09 16:49:00,85.87,85.875,85.868,85.87,12800000.0
2007-04-09 16:50:00,85.88,85.89,85.862,85.863,17600000.0
2007-04-09 16:51:00,85.851,85.852,85.797,85.797,11200000.0
2007-04-09 16:52:00,85.855,85.855,85.831,85.851,17000000.0
2007-04-09 16:53:00,85.869,85.872,85.862,85.872,17600000.0
2007-04-09 16:54:00,85.869,85.869,85.852,85.86,17600000.0
2007-04-09 16:55:00,85.851,85.861,85.851,85.86,14400000.0
2007-04-09 16:56:00,85.85,85.864,85.843,85.864,12800000.0
2007-04-09 16:57:00,85.844,85.849,85.839,85.839,16000000.0
2007-04-09 16:58:00,85.832,85.841,85.832,85.838,13200000.0
2007-04-09 16:59:00,85.837,85.852,85.837,85.849,12800000.0
2007-04-09 17:00:00,85.849,85.859,85.849,85.857,11200000.0
2007-04-09 17:01:00,85.859,85.87,85.766,85.87,12800000.0
2007-04-09 17:02:00,85.893,85.909,85.893,85.894,15400000.0
2007-04-09 17:03:00,85.894,85.895,85.876,85.876,17600000.0
2007-04-09 17:04:00,85.859,85.878,85.859,85.872,11200000.0
2007-04-09 17:05:00,85.875,85.882,85.872,85.88,17600000.0
2007-04-09 17:06:00,85.868,85.901,85.868,85.9,11200000.0
2007-04-09 17:07:00,85.889,85.9,85.889,85.898,11200000.0
2007-04-09 17:08:00,85.9,85.906,85.898,85.898,17600000.0
2007-04-09 17:09:00,85.893,85.906,85.893,85.905,16000000.0
2007-04-09 17:10:00,85.907,85.909,85.898,85.906,11200000.0
2007-04-09 17:11:00,85.909,85.914,85.908,85.911,12800000.0
2007-04-09 17:12:00,85.924,85.937,85.906,85.937,12800000.0
2007-04-09 17:13:00,85.916,85.926,85.916,85.918,12800000.0
2007-04-09 17:14:00,85.944,85.946,85.936,85.936,12800000.0
2007-04-09 17:15:00,85.932,85.932,85.898,85.898,12800000.0
2007-04-09 17:16:00,85.899,85.916,85.899,85.916,11200000.0
2007-04-09 17:17:00,85.914,85.921,85.904,85.921,11200000.0
2007-04-09 17:18:00,85.909,85.925,85.906,85.906,12800000.0
2007-04-09 17:19:00,85.909,85.93,85.909,85.93,16000000.0
2007-04-09 17:20:00,85.937,85.946,85.935,85.935,11200000.0
2007-04-09 17:21:00,85.94,85.94,85.923,85.938,12800000.0
2007-04-09 17:22:00,85.936,85.945,85.848,85.935,11200000.0
2007-04-09 17:23:00,85.919,85.923,85.917,85.92,11200000.0
2007-04-09 17:24:00,85.913,85.913,85.907,85.91,10600000.0
2007-04-09 17:25:00,85.919,85.92,85.913,85.913,11200000.0
2007-04-09 17:26:00,85.912,85.917,85.905,85.913,11200000.0
2007-04-09 17:27:00,85.924,85.932,85.923,85.929,17600000.0
2007-04-09 17:28:00,85.912,85.915,85.9,85.915,12800000.0
2007-04-09 17:30:00,85.927,85.98,85.927,85.927,10600000.0
2007-04-09 17:31:00,85.935,85.935,85.922,85.929,12800000.0
2007-04-09 17:32:00,85.926,85.929,85.921,85.926,11200000.0
2007-04-09 17:33:00,85.93,85.93,85.93,85.93,11200000.0
2007-04-09 17:34:00,85.95,85.958,85.941,85.958,11200000.0
2007-04-09 17:35:00,85.959,85.964,85.959,85.96,12800000.0
2007-04-09 17:36:00,85.971,85.971,85.957,85.957,11200000.0
2007-04-09 17:37:00,85.949,85.961,85.947,85.955,11200000.0
2007-04-09 17:38:00,85.938,85.959,85.935,85.935,16000000.0
2007-04-09 17:39:00,85.947,85.957,85.947,85.957,17600000.0
2007-04-09 17:40:00,85.95,85.95,85.916,85.916,11200000.0
2007-04-09 17:41:00,85.908,85.908,85.884,85.899,11200000.0
2007-04-09 17:42:00,85.898,85.906,85.887,85.887,11200000.0
2007-04-09 17:43:00,85.904,85.904,85.876,85.896,12200000.0
2007-04-09 17:44:00,85.933,85.943,85.932,85.932,12800000.0
2007-04-09 17:45:00,85.933,85.934,85.927,85.932,11200000.0
2007-04-09 17:46:00,85.935,85.937,85.928,85.928,12800000.0
2007-04-09 17:47:00,85.925,85.925,85.903,85.922,12800000.0
2007-04-09 17:48:00,85.932,85.932,85.924,85.924,11200000.0
2007-04-09 17:49:00,85.928,85.94,85.922,85.94,17600000.0
2007-04-09 17:50:00,85.94,85.94,85.926,85.938,12800000.0
2007-04-09 17:51:00,85.94,85.941,85.931,85.939,11200000.0
2007-04-09 17:52:00,85.938,85.941,85.927,85.938,12800000.0
2007-04-09 17:53:00,85.938,85.946,85.935,85.935,16000000.0
2007-04-09 17:54:00,85.925,85.947,85.925,85.936,14400000.0
2007-04-09 17:55:00,85.938,85.94,85.934,85.934,8000000.0
2007-04-09 17:56:00,85.927,85.927,85.88,85.88,11200000.0
2007-04-09 17:57:00,85.874,85.874,85.859,85.871,16000000.0
2007-04-09 17:58:00,85.882,85.892,85.862,85.862,12800000.0
2007-04-09 17:59:00,85.853,85.865,85.833,85.865,11200000.0
2007-04-09 18:00:00,85.88,85.894,85.867,85.894,17600000.0
2007-04-09 18:01:00,85.907,85.912,85.818,85.903,17600000.0
2007-04-09 18:02:00,85.896,85.896,85.883,85.885,17600000.0
2007-04-09 18:03:00,85.89,85.893,85.885,85.893,14400000.0
2007-04-09 18:04:00,85.888,85.893,85.887,85.889,11200000.0
2007-04-09 18:05:00,85.89,85.9,85.89,85.9,12800000.0
2007-04-09 18:06:00,85.891,85.9,85.885,85.885,12800000.0
2007-04-09 18:08:00,85.897,85.9,85.891,85.891,16000000.0
2007-04-09 18:09:00,85.892,85.893,85.888,85.89,16000000.0
2007-04-09 18:10:00,85.89,85.89,85.879,85.887,12200000.0
2007-04-09 18:11:00,85.88,85.889,85.875,85.878,11200000.0
2007-04-09 18:12:00,85.888,85.888,85.862,85.862,12200000.0
2007-04-09 18:13:00,85.881,85.881,85.866,85.874,11200000.0
2007-04-09 18:14:00,85.89,85.896,85.884,85.89,12800000.0
2007-04-09 18:15:00,85.879,85.892,85.879,85.889,13200000.0
2007-04-09 18:16:00,85.887,85.893,85.885,85.893,12800000.0
2007-04-09 18:17:00,85.891,85.901,85.889,85.889,16000000.0
2007-04-09 18:18:00,85.896,85.903,85.896,85.902,11200000.0
2007-04-09 18:19:00,85.91,85.915,85.895,85.913,14400000.0
2007-04-09 18:20:00,85.903,85.908,85.899,85.899,12800000.0
2007-04-09 18:21:00,85.897,85.903,85.89,85.901,11200000.0
2007-04-09 18:22:00,85.9,85.905,85.84,85.9,16000000.0
2007-04-09 18:24:00,85.912,85.913,85.905,85.913,12800000.0
2007-04-09 18:25:00,85.906,85.906,85.897,85.897,10600000.0
2007-04-09 18:26:00,85.89,85.895,85.884,85.887,12800000.0
2007-04-09 18:27:00,85.87,85.891,85.87,85.873,14400000.0
2007-04-09 18:28:00,85.85,85.853,85.85,85.85,12800000.0
2007-04-09 18:29:00,85.883,85.903,85.883,85.903,12800000.0
2007-04-09 18:30:00,85.907,85.921,85.907,85.921,11200000.0
2007-04-09 18:31:00,85.927,85.929,85.923,85.925,12800000.0
2007-04-09 18:32:00,85.937,85.94,85.934,85.934,11200000.0
2007-04-09 18:33:00,85.932,85.932,85.894,85.894,11200000.0
2007-04-09 18:34:00,85.908,85.918,85.908,85.908,12800000.0
2007-04-09 18:36:00,85.899,85.92,85.899,85.918,12800000.0
2007-04-09 18:37:00,85.913,85.913,85.907,85.913,17000000.0
2007-04-09 18:38:00,85.919,85.919,85.883,85.887,11200000.0
2007-04-09 18:39:00,85.881,85.881,85.866,85.877,16000000.0
2007-04-09 18:40:00,85.878,85.888,85.873,85.883,12800000.0
2007-04-09 18:41:00,85.898,85.903,85.895,85.902,13800000.0
2007-04-09 18:42:00,85.9,85.903,85.883,85.887,11200000.0
2007-04-09 18:43:00,85.904,85.917,85.894,85.894,12800000.0
2007-04-09 18:44:00,85.893,85.905,85.89,85.901,11200000.0
2007-04-09 18:45:00,85.902,85.911,85.902,85.911,11200000.0
2007-04-09 18:46:00,85.898,85.898,85.889,85.89,11200000.0
2007-04-09 18:47:00,85.897,85.903,85.89,85.89,12800000.0
2007-04-09 18:48:00,85.906,85.906,85.891,85.891,12800000.0
2007-04-09 18:49:00,85.887,85.887,85.879,85.879,13200000.0
2007-04-09 18:50:00,85.874,85.874,85.829,85.829,17600000.0
2007-04-09 18:51:00,85.82,85.837,85.82,85.824,12800000.0
2007-04-09 18:52:00,85.822,85.836,85.814,85.836,12800000.0
2007-04-09 18:53:00,85.839,85.844,85.828,85.844,12800000.0
2007-04-09 18:54:00,85.838,85.839,85.832,85.835,11200000.0
2007-04-09 18:55:00,85.853,85.865,85.847,85.865,11200000.0
2007-04-09 18:56:00,85.868,85.868,85.84,85.85,16000000.0
2007-04-09 18:57:00,85.863,85.876,85.862,85.871,11200000.0
2007-04-09 18:58:00,85.855,85.863,85.854,85.862,11200000.0
2007-04-09 18:59:00,85.868,85.883,85.868,85.879,17600000.0
2007-04-09 19:00:00,85.869,85.873,85.867,85.873,12800000.0
2007-04-09 19:01:00,85.879,85.879,85.874,85.877,9600000.0
2007-04-09 19:02:00,85.883,85.887,85.872,85.872,11200000.0
2007-04-09 19:03:00,85.895,85.895,85.883,85.883,11200000.0
2007-04-09 19:04:00,85.87,85.878,85.865,85.865,16000000.0
2007-04-09 19:06:00,85.876,85.88,85.871,85.876,16000000.0
2007-04-09 19:07:00,85.863,85.872,85.859,85.867,10600000.0
2007-04-09 19:08:00,85.877,85.886,85.872,85.883,17600000.0
2007-04-09 19:09:00,85.885,85.891,85.877,85.888,12800000.0
2007-04-09 19:10:00,85.867,85.882,85.862,85.882,17600000.0
2007-04-09 19:11:00,85.882,85.89,85.882,85.884,12800000.0
2007-04-09 19:12:00,85.893,85.909,85.892,85.909,11200000.0
2007-04-09 19:13:00,85.885,85.885,85.878,85.882,11200000.0
2007-04-09 19:14:00,85.896,85.909,85.894,85.894,16000000.0
2007-04-09 19:15:00,85.905,85.909,85.9,85.903,12800000.0
2007-04-09 19:16:00,85.873,85.873,85.862,85.87,12800000.0
2007-04-09 19:17:00,85.901,85.901,85.886,85.89,12800000.0
2007-04-09 19:18:00,85.906,85.912,85.905,85.907,17600000.0
2007-04-09 19:19:00,85.905,85.917,85.905,85.909,16000000.0
2007-04-09 19:20:00,85.902,85.902,85.878,85.878,16000000.0
2007-04-09 19:21:00,85.896,85.898,85.889,85.894,11200000.0
2007-04-09 19:22:00,85.888,85.893,85.883,85.893,11200000.0
2007-04-09 19:23:00,85.886,85.892,85.879,85.879,17600000.0
2007-04-09 19:24:00,85.867,85.874,85.862,85.873,17600000.0
2007-04-09 19:26:00,85.867,85.873,85.867,85.873,11200000.0
2007-04-09 19:27:00,85.888,85.896,85.887,85.895,11200000.0
2007-04-09 19:28:00,85.897,85.906,85.896,85.896,12800000.0
2007-04-09 19:29:00,85.897,85.906,85.897,85.898,11200000.0
2007-04-09 19:30:00,85.88,85.897,85.88,85.892,13800000.0
2007-04-09 19:31:00,85.9,85.9,85.871,85.887,11200000.0
2007-04-09 19:32:00,85.888,85.893,85.874,85.874,12800000.0
2007-04-09 19:34:00,85.893,85.893,85.885,85.885,12800000.0
2007-04-09 19:35:00,85.89,85.89,85.89,85.89,11200000.0
2007-04-09 19:36:00,85.868,85.873,85.867,85.87,11200000.0
2007-04-09 19:37:00,85.896,85.902,85.892,85.892,11200000.0
2007-04-09 19:38:00,85.887,85.897,85.882,85.895,17600000.0
2007-04-09 19:39:00,85.895,85.896,85.878,85.888,16400000.0
2007-04-09 19:40:00,85.873,85.878,85.865,85.876,14400000.0
2007-04-09 19:41:00,85.877,85.884,85.865,85.867,13200000.0
2007-04-09 19:42:00,85.891,85.899,85.888,85.893,12800000.0
2007-04-09 19:43:00,85.886,85.888,85.869,85.886,11200000.0
2007-04-09 19:44:00,85.885,85.901,85.879,85.889,15400000.0
2007-04-09 19:45:00,85.876,85.888,85.876,85.888,12800000.0
2007-04-09 19:46:00,85.87,85.888,85.87,85.874,11200000.0
2007-04-09 19:47:00,85.883,85.884,85.871,85.871,16000000.0
2007-04-09 19:48:00,85.878,85.889,85.871,85.889,11200000.0
2007-04-09 19:49:00,85.884,85.884,85.864,85.864,12800000.0
2007-04-09 19:50:00,85.868,85.88,85.865,85.88,12800000.0
2007-04-09 19:51:00,85.886,85.89,85.883,85.889,17600000.0
2007-04-09 19:52:00,85.884,85.884,85.872,85.875,11200000.0
2007-04-09 19:53:00,85.884,85.89,85.877,85.89,12200000.0
2007-04-09 19:54:00,85.889,85.895,85.882,85.895,14400000.0
2007-04-09 19:55:00,85.901,85.901,85.888,85.895,17600000.0
2007-04-09 19:56:00,85.894,85.9,85.891,85.899,11200000.0
2007-04-09 19:57:00,85.892,85.897,85.881,85.889,12200000.0
2007-04-09 19:58:00,85.9,85.906,85.899,85.904,6400000.0
2007-04-09 20:00:00,85.902,85.902,85.888,85.888,12800000.0
2007-04-09 20:01:00,85.883,85.891,85.882,85.891,11200000.0
2007-04-09 20:02:00,85.89,85.89,85.873,85.873,11600000.0
2007-04-09 20:03:00,85.881,85.887,85.868,85.886,16000000.0
2007-04-09 20:04:00,85.881,85.883,85.865,85.88,12800000.0
2007-04-09 20:06:00,85.895,85.895,85.874,85.874,12800000.0
2007-04-09 20:07:00,85.879,85.889,85.878,85.886,17600000.0
2007-04-09 20:08:00,85.888,85.888,85.877,85.881,12800000.0
2007-04-09 20:10:00,85.88,85.884,85.875,85.875,17600000.0
2007-04-09 20:11:00,85.867,85.883,85.865,85.865,14400000.0
2007-04-09 20:12:00,85.872,85.881,85.869,85.875,14400000.0
2007-04-09 20:13:00,85.874,85.876,85.867,85.869,11200000.0
2007-04-09 20:14:00,85.869,85.874,85.866,85.874,11200000.0
2007-04-09 20:16:00,85.869,85.871,85.861,85.871,12800000.0
2007-04-09 20:17:00,85.875,85.875,85.866,85.874,12800000.0
2007-04-09 20:18:00,85.861,85.861,85.84,85.845,12800000.0
2007-04-09 20:19:00,85.842,85.842,85.833,85.836,11200000.0
2007-04-09 20:20:00,85.828,85.829,85.816,85.829,11200000.0
2007-04-09 20:21:00,85.834,85.834,85.827,85.829,12800000.0
2007-04-09 20:22:00,85.818,85.823,85.817,85.82,11200000.0
2007-04-09 20:23:00,85.823,85.832,85.805,85.805,11200000.0
2007-04-09 20:24:00,85.826,85.826,85.816,85.817,16000000.0
2007-04-09 20:25:00,85.826,85.828,85.82,85.826,12200000.0
2007-04-09 20:26:00,85.82,85.821,85.813,85.82,8000000.0
2007-04-09 20:27:00,85.827,85.827,85.814,85.815,17600000.0
2007-04-09 20:28:00,85.81,85.815,85.81,85.81,17600000.0
2007-04-09 20:30:00,85.797,85.803,85.793,85.803,11200000.0
2007-04-09 20:31:00,85.826,85.829,85.821,85.821,14400000.0
2007-04-09 20:32:00,85.802,85.803,85.797,85.797,16000000.0
2007-04-09 20:34:00,85.807,85.821,85.798,85.806,16000000.0
2007-04-09 20:35:00,85.82,85.83,85.82,85.823,13800000.0
2007-04-09 20:36:00,85.82,85.823,85.82,85.823,11200000.0
2007-04-09 20:37:00,85.831,85.833,85.818,85.831,17600000.0
2007-04-09 20:38:00,85.833,85.839,85.827,85.829,12800000.0
2007-04-09 20:39:00,85.815,85.816,85.801,85.801,12800000.0
2007-04-09 20:40:00,85.796,85.817,85.794,85.817,12800000.0
2007-04-09 20:41:00,85.813,85.814,85.802,85.807,17600000.0
2007-04-09 20:42:00,85.797,85.807,85.79,85.807,13200000.0
2007-04-09 20:43:00,85.793,85.793,85.772,85.772,11200000.0
2007-04-09 20:44:00,85.797,85.807,85.797,85.802,11200000.0
2007-04-09 20:45:00,85.819,85.826,85.807,85.807,11200000.0
2007-04-09 20:46:00,85.807,85.815,85.807,85.81,12800000.0
2007-04-09 20:48:00,85.806,85.817,85.804,85.817,12800000.0
2007-04-09 20:50:00,85.804,85.815,85.792,85.81,12800000.0
2007-04-09 20:51:00,85.811,85.821,85.808,85.816,16000000.0
2007-04-09 20:52:00,85.824,85.824,85.813,85.813,10600000.0
2007-04-09 20:53:00,85.808,85.809,85.803,85.807,12800000.0
2007-04-09 20:54:00,85.824,85.844,85.816,85.844,10600000.0
2007-04-09 20:55:00,85.843,85.847,85.84,85.84,12800000.0
2007-04-09 20:56:00,85.827,85.831,85.822,85.822,11600000.0
2007-04-09 20:57:00,85.839,85.851,85.839,85.851,12200000.0
2007-04-09 20:58:00,85.869,85.876,85.866,85.869,17600000.0
2007-04-09 20:59:00,85.876,85.876,85.847,85.849,16000000.0
2007-04-09 21:00:00,85.835,85.847,85.819,85.844,12800000.0
2007-04-09 21:01:00,85.846,85.848,85.842,85.848,12800000.0
2007-04-09 21:02:00,85.842,85.842,85.832,85.837,14400000.0
2007-04-09 21:03:00,85.832,85.855,85.832,85.855,11200000.0
2007-04-09 21:04:00,85.857,85.857,85.837,85.837,9600000.0
2007-04-09 21:05:00,85.857,85.859,85.852,85.854,14400000.0
2007-04-09 21:06:00,85.839,85.85,85.839,85.84,17600000.0
2007-04-09 21:08:00,85.823,85.826,85.818,85.825,12800000.0
2007-04-09 21:09:00,85.826,85.838,85.826,85.828,14400000.0
2007-04-09 21:10:00,85.844,85.85,85.84,85.843,17600000.0
2007-04-09 21:11:00,85.844,85.851,85.841,85.842,17600000.0
2007-04-09 21:12:00,85.846,85.851,85.843,85.85,12800000.0
2007-04-09 21:13:00,85.847,85.847,85.835,85.835,12800000.0
2007-04-09 21:14:00,85.801,85.837,85.801,85.837,17600000.0
2007-04-09 21:15:00,85.828,85.828,85.808,85.816,17600000.0
2007-04-09 21:16:00,85.83,85.873,85.799,85.799,16000000.0
2007-04-09 21:18:00,85.85,85.853,85.844,85.845,12800000.0
2007-04-09 21:20:00,85.817,85.83,85.815,85.828,11200000.0
2007-04-09 21:21:00,85.839,85.843,85.836,85.84,16000000.0
2007-04-09 21:22:00,85.842,85.85,85.838,85.85,12800000.0
2007-04-09 21:23:00,85.846,85.861,85.845,85.854,14400000.0
2007-04-09 21:24:00,85.841,85.841,85.822,85.822,12800000.0
2007-04-09 21:25:00,85.85,85.856,85.831,85.831,12800000.0
2007-04-09 21:26:00,85.823,85.839,85.818,85.839,17600000.0
2007-04-09 21:27:00,85.848,85.86,85.843,85.853,12800000.0
2007-04-09 21:28:00,85.856,85.856,85.844,85.855,14400000.0
2007-04-09 21:29:00,85.861,85.865,85.854,85.854,14400000.0
2007-04-09 21:30:00,85.862,85.868,85.86,85.861,11200000.0
2007-04-09 21:31:00,85.848,85.849,85.84,85.84,8000000.0
2007-04-09 21:32:00,85.86,85.86,85.84,85.852,14400000.0
2007-04-09 21:33:00,85.848,85.861,85.843,85.861,12800000.0
2007-04-09 21:34:00,85.866,85.869,85.85,85.869,12200000.0
2007-04-09 21:35:00,85.863,85.863,85.855,85.862,8000000.0
2007-04-09 21:36:00,85.837,85.837,85.837,85.837,1600000.0
2007-04-09 21:37:00,85.855,85.864,85.855,85.855,12800000.0
2007-04-09 21:38:00,85.864,85.871,85.864,85.864,12800000.0
2007-04-09 21:39:00,85.857,85.869,85.857,85.869,16400000.0
2007-04-09 21:40:00,85.871,85.871,85.862,85.863,12800000.0
2007-04-09 21:41:00,85.86,85.87,85.86,85.87,12800000.0
2007-04-09 21:42:00,85.859,85.859,85.844,85.852,12800000.0
2007-04-09 21:44:00,85.833,85.833,85.828,85.828,8000000.0
2007-04-09 21:45:00,85.857,85.865,85.849,85.865,12800000.0
2007-04-09 21:46:00,85.859,85.868,85.845,85.859,12800000.0
2007-04-09 21:47:00,85.863,85.863,85.855,85.863,11200000.0
2007-04-09 21:48:00,85.865,85.869,85.858,85.868,17000000.0
2007-04-09 21:49:00,85.867,85.877,85.783,85.868,11200000.0
2007-04-09 21:50:00,85.832,85.833,85.83,85.832,11200000.0
2007-04-09 21:51:00,85.87,85.87,85.856,85.857,11200000.0
2007-04-09 21:52:00,85.862,85.878,85.849,85.874,11200000.0
2007-04-09 21:53:00,85.878,85.893,85.878,85.893,12800000.0
2007-04-09 21:54:00,85.893,85.894,85.875,85.889,14400000.0
2007-04-09 21:55:00,85.889,85.889,85.875,85.877,16000000.0
2007-04-09 21:56:00,85.884,85.888,85.862,85.873,10600000.0
2007-04-09 21:57:00,85.881,85.899,85.881,85.893,12800000.0
2007-04-09 21:58:00,85.891,85.891,85.871,85.886,11200000.0
2007-04-09 21:59:00,85.881,85.891,85.88,85.891,8000000.0
2007-04-09 22:00:00,85.863,85.883,85.863,85.864,12800000.0
2007-04-09 22:01:00,85.872,85.886,85.788,85.788,12800000.0
2007-04-09 22:02:00,85.882,85.883,85.877,85.88,12800000.0
2007-04-09 22:03:00,85.893,85.893,85.874,85.874,12800000.0
2007-04-09 22:04:00,85.898,85.904,85.839,85.839,11200000.0
2007-04-09 22:06:00,85.9,85.908,85.897,85.902,17600000.0
2007-04-09 22:07:00,85.905,85.905,85.887,85.895,12800000.0
2007-04-09 22:08:00,85.872,85.875,85.867,85.875,11200000.0
2007-04-09 22:09:00,85.864,85.881,85.864,85.874,11200000.0
2007-04-09 22:10:00,85.88,85.884,85.879,85.879,17600000.0
2007-04-09 22:11:00,85.91,85.91,85.9,85.9,13800000.0
2007-04-09 22:12:00,85.891,85.893,85.884,85.884,13800000.0
2007-04-09 22:13:00,85.883,85.893,85.877,85.893,17600000.0
2007-04-09 22:14:00,85.871,85.885,85.865,85.865,16000000.0
2007-04-09 22:15:00,85.897,85.901,85.895,85.897,11200000.0
2007-04-09 22:16:00,85.868,85.873,85.868,85.873,11200000.0
2007-04-09 22:17:00,85.892,85.902,85.891,85.891,11200000.0
2007-04-09 22:18:00,85.899,85.899,85.896,85.899,12800000.0
2007-04-09 22:20:00,85.865,85.877,85.865,85.877,11200000.0
2007-04-09 22:21:00,85.862,85.862,85.845,85.86,15400000.0
2007-04-09 22:22:00,85.875,85.895,85.875,85.884,11200000.0
2007-04-09 22:24:00,85.888,85.895,85.859,85.859,11200000.0
2007-04-09 22:26:00,85.868,85.873,85.868,85.873,9600000.0
2007-04-09 22:27:00,85.899,85.906,85.894,85.894,12800000.0
2007-04-09 22:28:00,85.915,85.915,85.905,85.905,17600000.0
2007-04-09 22:29:00,85.911,85.949,85.911,85.949,16400000.0
2007-04-09 22:30:00,85.921,85.929,85.921,85.925,11200000.0
2007-04-09 22:31:00,85.926,85.93,85.921,85.923,11200000.0
2007-04-09 22:32:00,85.92,85.92,85.901,85.901,4800000.0
2007-04-09 22:33:00,85.894,85.894,85.883,85.886,12800000.0
2007-04-09 22:34:00,85.894,85.915,85.894,85.915,12800000.0
2007-04-09 22:35:00,85.92,85.933,85.92,85.923,8000000.0
2007-04-09 22:36:00,85.915,85.923,85.915,85.92,12800000.0
2007-04-09 22:37:00,85.925,85.926,85.918,85.924,11200000.0
2007-04-09 22:38:00,85.932,85.932,85.916,85.921,12800000.0
2007-04-09 22:39:00,85.922,85.922,85.893,85.893,11200000.0
2007-04-09 22:40:00,85.9,85.932,85.893,85.893,16000000.0
2007-04-09 22:41:00,85.913,85.913,85.895,85.91,8000000.0
2007-04-09 22:42:00,85.911,85.916,85.911,85.912,11200000.0
2007-04-09 22:43:00,85.93,85.944,85.882,85.927,16000000.0
2007-04-09 22:44:00,85.921,85.934,85.912,85.933,16000000.0
2007-04-09 22:45:00,85.944,85.948,85.942,85.942,14400000.0
2007-04-09 22:46:00,85.933,85.944,85.929,85.936,12800000.0
2007-04-09 22:47:00,85.94,85.972,85.94,85.965,12800000.0
2007-04-09 22:48:00,85.935,85.953,85.935,85.942,12800000.0
2007-04-09 22:49:00,85.943,85.943,85.905,85.924,12800000.0
2007-04-09 22:50:00,85.94,85.943,85.906,85.906,17600000.0
2007-04-09 22:51:00,85.92,85.923,85.905,85.923,11200000.0
2007-04-09 22:52:00,85.934,85.934,85.911,85.911,14400000.0
2007-04-09 22:53:00,85.925,85.925,85.91,85.913,11200000.0
2007-04-09 22:54:00,85.926,85.926,85.91,85.914,11200000.0
2007-04-09 22:55:00,85.924,85.924,85.914,85.917,8000000.0
2007-04-09 22:56:00,85.914,85.93,85.914,85.919,12800000.0
2007-04-09 22:57:00,85.903,85.908,85.902,85.906,14400000.0
2007-04-09 22:58:00,85.879,85.904,85.876,85.904,14400000.0
2007-04-09 22:59:00,85.914,85.922,85.912,85.912,11200000.0
2007-04-09 23:00:00,85.918,85.936,85.918,85.924,12800000.0
2007-04-09 23:01:00,85.911,85.926,85.911,85.926,8000000.0
2007-04-09 23:02:00,85.927,85.927,85.906,85.909,11200000.0
2007-04-09 23:03:00,85.9,85.938,85.9,85.938,17600000.0
2007-04-09 23:04:00,85.939,85.939,85.932,85.932,11200000.0
2007-04-09 23:05:00,85.937,85.946,85.937,85.941,12800000.0
2007-04-09 23:06:00,85.929,85.947,85.929,85.942,9600000.0
2007-04-09 23:07:00,85.958,85.96,85.946,85.949,11200000.0
2007-04-09 23:08:00,85.946,85.947,85.854,85.939,13800000.0
2007-04-09 23:09:00,85.938,85.941,85.934,85.938,11200000.0
2007-04-09 23:10:00,85.93,85.936,85.921,85.921,11200000.0
2007-04-09 23:11:00,85.937,85.957,85.937,85.957,12800000.0
2007-04-09 23:12:00,85.964,85.964,85.956,85.956,6400000.0
2007-04-09 23:13:00,85.958,85.962,85.955,85.962,14400000.0
2007-04-09 23:14:00,85.969,85.973,85.966,85.966,12800000.0
2007-04-09 23:15:00,85.951,85.951,85.938,85.943,9600000.0
2007-04-09 23:16:00,85.954,85.954,85.933,85.945,12800000.0
2007-04-09 23:17:00,85.96,85.973,85.949,85.972,12800000.0
2007-04-09 23:18:00,85.994,85.994,85.974,85.985,11200000.0
2007-04-09 23:19:00,85.983,85.983,85.98,85.98,11200000.0
2007-04-09 23:20:00,85.986,85.99,85.97,85.973,12800000.0
2007-04-09 23:21:00,85.963,85.978,85.963,85.971,9600000.0
2007-04-09 23:22:00,85.972,85.977,85.968,85.969,12800000.0
2007-04-09 23:23:00,85.968,85.971,85.968,85.969,6400000.0
2007-04-09 23:24:00,85.957,85.959,85.954,85.954,12800000.0
2007-04-09 23:25:00,85.968,85.973,85.968,85.973,12800000.0
2007-04-09 23:26:00,85.971,85.973,85.963,85.969,16000000.0
2007-04-09 23:28:00,85.967,85.967,85.951,85.96,12800000.0
2007-04-09 23:29:00,85.956,85.956,85.951,85.951,8000000.0
2007-04-09 23:30:00,85.94,85.942,85.935,85.94,12800000.0
2007-04-09 23:31:00,85.945,85.948,85.939,85.948,11600000.0
2007-04-09 23:32:00,85.963,85.968,85.958,85.962,9600000.0
2007-04-09 23:33:00,85.962,85.969,85.962,85.967,14400000.0
2007-04-09 23:34:00,85.926,85.94,85.925,85.94,14400000.0
2007-04-09 23:35:00,85.949,85.956,85.939,85.939,12800000.0
2007-04-09 23:36:00,85.957,85.96,85.951,85.952,12800000.0
2007-04-09 23:37:00,85.964,85.97,85.951,85.955,16000000.0
2007-04-09 23:38:00,85.955,85.955,85.929,85.929,11200000.0
2007-04-09 23:39:00,85.946,85.946,85.854,85.94,11200000.0
2007-04-09 23:40:00,85.946,85.947,85.923,85.947,12800000.0
2007-04-09 23:41:00,85.951,85.951,85.937,85.937,12800000.0
2007-04-09 23:42:00,85.947,85.956,85.938,85.956,14400000.0
2007-04-09 23:43:00,85.953,85.973,85.953,85.973,11200000.0
2007-04-09 23:44:00,85.979,85.979,85.972,85.976,12800000.0
2007-04-09 23:45:00,85.97,85.974,85.97,85.971,10600000.0
2007-04-09 23:46:00,85.94,85.942,85.935,85.94,11200000.0
2007-04-09 23:48:00,85.95,85.953,85.945,85.953,12800000.0
2007-04-09 23:49:00,85.979,85.982,85.975,85.979,14400000.0
2007-04-09 23:50:00,85.975,85.975,85.962,85.964,10600000.0
2007-04-09 23:51:00,85.967,85.972,85.966,85.972,11200000.0
2007-04-09 23:52:00,85.93,85.943,85.93,85.935,14400000.0
2007-04-09 23:53:00,85.945,85.972,85.945,85.948,14400000.0
2007-04-09 23:54:00,85.967,85.967,85.957,85.961,11200000.0
2007-04-09 23:55:00,85.97,85.97,85.951,85.951,12200000.0
2007-04-09 23:56:00,85.957,85.963,85.955,85.957,12800000.0
2007-04-09 23:57:00,85.954,85.96,85.954,85.957,8000000.0
2007-04-09 23:58:00,85.953,85.953,85.941,85.942,11200000.0
2007-04-09 23:59:00,85.911,85.945,85.911,85.945,14400000.0
2007-04-10 00:00:00,85.92,85.92,85.867,85.867,12800000.0
2007-04-10 00:01:00,85.837,85.837,85.772,85.783,15400000.0
2007-04-10 00:02:00,85.797,85.822,85.793,85.822,12800000.0
2007-04-10 00:03:00,85.822,85.866,85.822,85.866,12200000.0
2007-04-10 00:04:00,85.866,85.866,85.835,85.836,14400000.0
2007-04-10 00:05:00,85.847,85.851,85.841,85.851,14400000.0
2007-04-10 00:06:00,85.855,85.879,85.855,85.879,9600000.0
2007-04-10 00:07:00,85.883,85.897,85.872,85.897,14400000.0
2007-04-10 00:08:00,85.904,85.905,85.896,85.896,8000000.0
2007-04-10 00:09:00,85.891,85.905,85.891,85.903,11200000.0
2007-04-10 00:10:00,85.914,85.919,85.9,85.9,16000000.0
2007-04-10 00:11:00,85.883,85.886,85.881,85.886,11200000.0
2007-04-10 00:12:00,85.897,85.9,85.883,85.883,11200000.0
2007-04-10 00:13:00,85.879,85.894,85.879,85.893,11200000.0
2007-04-10 00:14:00,85.883,85.888,85.879,85.879,11200000.0
2007-04-10 00:15:00,85.886,85.886,85.867,85.875,12800000.0
2007-04-10 00:16:00,85.88,85.884,85.865,85.884,11200000.0
2007-04-10 00:17:00,85.874,85.884,85.871,85.871,12800000.0
2007-04-10 00:18:00,85.862,85.875,85.856,85.856,11200000.0
2007-04-10 00:19:00,85.87,85.87,85.834,85.834,12800000.0
2007-04-10 00:20:00,85.829,85.829,85.758,85.811,13800000.0
2007-04-10 00:21:00,85.82,85.833,85.811,85.811,12800000.0
2007-04-10 00:22:00,85.829,85.832,85.816,85.816,17600000.0
2007-04-10 00:23:00,85.811,85.818,85.807,85.818,11200000.0
2007-04-10 00:24:00,85.816,85.824,85.812,85.824,17600000.0
2007-04-10 00:25:00,85.821,85.821,85.812,85.814,11200000.0
2007-04-10 00:26:00,85.806,85.812,85.803,85.803,11200000.0
2007-04-10 00:27:00,85.796,85.807,85.796,85.807,8000000.0
2007-04-10 00:28:00,85.781,85.802,85.781,85.798,12800000.0
2007-04-10 00:29:00,85.817,85.825,85.759,85.82,17600000.0
2007-04-10 00:30:00,85.805,85.822,85.801,85.801,12800000.0
2007-04-10 00:31:00,85.82,85.827,85.82,85.824,11200000.0
2007-04-10 00:32:00,85.803,85.818,85.803,85.81,14400000.0
2007-04-10 00:34:00,85.823,85.83,85.82,85.828,17600000.0
2007-04-10 00:35:00,85.82,85.82,85.82,85.82,9600000.0
2007-04-10 00:36:00,85.827,85.829,85.817,85.826,9600000.0
2007-04-10 00:37:00,85.821,85.829,85.821,85.829,11600000.0
2007-04-10 00:38:00,85.81,85.832,85.81,85.817,14400000.0
2007-04-10 00:39:00,85.836,85.849,85.836,85.845,12800000.0
2007-04-10 00:40:00,85.836,85.836,85.816,85.819,12800000.0
2007-04-10 00:41:00,85.831,85.839,85.827,85.837,12800000.0
2007-04-10 00:42:00,85.835,85.835,85.814,85.819,11200000.0
2007-04-10 00:43:00,85.825,85.837,85.822,85.829,13800000.0
2007-04-10 00:44:00,85.837,85.846,85.819,85.842,17600000.0
2007-04-10 00:45:00,85.835,85.844,85.835,85.844,11200000.0
2007-04-10 00:46:00,85.845,85.845,85.835,85.838,16000000.0
2007-04-10 00:47:00,85.809,85.83,85.809,85.823,17600000.0
2007-04-10 00:48:00,85.837,85.842,85.829,85.829,11200000.0
2007-04-10 00:49:00,85.826,85.826,85.808,85.808,16000000.0
2007-04-10 00:50:00,85.806,85.818,85.806,85.818,11200000.0
2007-04-10 00:51:00,85.816,85.826,85.807,85.821,11200000.0
2007-04-10 00:52:00,85.821,85.839,85.821,85.836,14400000.0
2007-04-10 00:53:00,85.827,85.834,85.822,85.833,16000000.0
2007-04-10 00:54:00,85.821,85.821,85.805,85.812,15400000.0
2007-04-10 00:55:00,85.835,85.835,85.815,85.815,11200000.0
2007-04-10 00:56:00,85.817,85.825,85.812,85.813,14400000.0
2007-04-10 00:57:00,85.808,85.81,85.797,85.797,11200000.0
2007-04-10 00:58:00,85.794,85.798,85.784,85.789,11200000.0
2007-04-10 00:59:00,85.693,85.789,85.693,85.783,11200000.0
2007-04-10 01:00:00,85.785,85.787,85.777,85.782,11200000.0
2007-04-10 01:01:00,85.778,85.778,85.755,85.77,8000000.0
2007-04-10 01:02:00,85.774,85.774,85.761,85.771,11200000.0
2007-04-10 01:03:00,85.759,85.764,85.753,85.764,11200000.0
2007-04-10 01:04:00,85.779,85.784,85.779,85.783,11200000.0
2007-04-10 01:05:00,85.776,85.776,85.68,85.68,11200000.0
2007-04-10 01:06:00,85.773,85.784,85.773,85.782,11200000.0
2007-04-10 01:07:00,85.777,85.784,85.721,85.779,11200000.0
2007-04-10 01:08:00,85.796,85.801,85.786,85.795,11200000.0
2007-04-10 01:09:00,85.796,85.808,85.793,85.808,11200000.0
2007-04-10 01:10:00,85.806,85.806,85.796,85.801,17600000.0
2007-04-10 01:11:00,85.819,85.825,85.816,85.816,14400000.0
2007-04-10 01:12:00,85.781,85.805,85.781,85.805,12800000.0
2007-04-10 01:13:00,85.821,85.828,85.819,85.828,12800000.0
2007-04-10 01:14:00,85.838,85.848,85.838,85.844,11200000.0
2007-04-10 01:15:00,85.846,85.846,85.832,85.832,9600000.0
2007-04-10 01:16:00,85.847,85.865,85.847,85.861,11200000.0
2007-04-10 01:17:00,85.864,85.874,85.864,85.874,12800000.0
2007-04-10 01:18:00,85.891,85.893,85.879,85.893,11200000.0
2007-04-10 01:19:00,85.901,85.921,85.901,85.921,12800000.0
2007-04-10 01:20:00,85.918,85.918,85.897,85.912,16000000.0
2007-04-10 01:21:00,85.914,85.924,85.914,85.924,12800000.0
2007-04-10 01:22:00,85.913,85.921,85.911,85.916,12800000.0
2007-04-10 01:23:00,85.907,85.91,85.904,85.904,12800000.0
2007-04-10 01:24:00,85.902,85.908,85.902,85.908,12800000.0
2007-04-10 01:25:00,85.905,85.91,85.899,85.905,14400000.0
2007-04-10 01:26:00,85.881,85.905,85.881,85.905,11200000.0
2007-04-10 01:27:00,85.903,85.91,85.892,85.91,11200000.0
2007-04-10 01:28:00,85.903,85.909,85.893,85.907,17600000.0
2007-04-10 01:29:00,85.902,85.905,85.9,85.9,11200000.0
2007-04-10 01:30:00,85.907,85.907,85.895,85.901,11200000.0
2007-04-10 01:31:00,85.896,85.906,85.887,85.887,13800000.0
2007-04-10 01:32:00,85.909,85.909,85.889,85.89,17600000.0
2007-04-10 01:33:00,85.888,85.888,85.866,85.876,17600000.0
2007-04-10 01:34:00,85.865,85.873,85.862,85.862,17600000.0
2007-04-10 01:35:00,85.866,85.878,85.781,85.864,11200000.0
2007-04-10 01:36:00,85.876,85.886,85.876,85.881,12800000.0
2007-04-10 01:37:00,85.883,85.885,85.873,85.885,12800000.0
2007-04-10 01:38:00,85.882,85.882,85.865,85.874,17600000.0
2007-04-10 01:39:00,85.88,85.884,85.88,85.88,8000000.0
2007-04-10 01:40:00,85.835,85.835,85.825,85.827,12800000.0
2007-04-10 01:41:00,85.885,85.885,85.871,85.871,12200000.0
2007-04-10 01:42:00,85.858,85.864,85.853,85.853,11200000.0
2007-04-10 01:43:00,85.871,85.873,85.812,85.871,9600000.0
2007-04-10 01:44:00,85.866,85.874,85.861,85.863,11200000.0
2007-04-10 01:45:00,85.863,85.897,85.863,85.897,11200000.0
2007-04-10 01:46:00,85.894,85.906,85.894,85.894,11200000.0
2007-04-10 01:47:00,85.889,85.906,85.889,85.906,11200000.0
2007-04-10 01:48:00,85.912,85.912,85.881,85.881,12800000.0
2007-04-10 01:49:00,85.893,85.904,85.893,85.899,9600000.0
2007-04-10 01:50:00,85.907,85.91,85.898,85.91,16000000.0
2007-04-10 01:51:00,85.915,85.943,85.915,85.943,17600000.0
2007-04-10 01:52:00,85.948,85.958,85.946,85.958,12800000.0
2007-04-10 01:53:00,85.945,85.945,85.918,85.918,12800000.0
2007-04-10 01:54:00,85.925,85.935,85.925,85.935,12800000.0
2007-04-10 01:55:00,85.931,85.931,85.911,85.911,12800000.0
2007-04-10 01:56:00,85.86,85.863,85.855,85.857,16000000.0
2007-04-10 01:57:00,85.909,85.921,85.909,85.921,12800000.0
2007-04-10 01:58:00,85.917,85.932,85.916,85.932,17600000.0
2007-04-10 01:59:00,85.939,85.945,85.935,85.942,11200000.0
2007-04-10 02:00:00,85.952,85.979,85.952,85.969,9600000.0
2007-04-10 02:01:00,85.965,85.965,85.961,85.965,11200000.0
2007-04-10 02:02:00,85.96,85.96,85.949,85.949,11600000.0
2007-04-10 02:03:00,85.958,85.958,85.953,85.958,12800000.0
2007-04-10 02:04:00,85.959,85.982,85.959,85.982,12800000.0
2007-04-10 02:05:00,85.984,85.993,85.977,85.985,12200000.0
2007-04-10 02:06:00,85.973,85.989,85.972,85.989,14400000.0
2007-04-10 02:07:00,85.994,86.003,85.985,86.001,20800000.0
2007-04-10 02:08:00,86.013,86.019,86.006,86.006,10600000.0
2007-04-10 02:09:00,85.994,86.003,85.994,86.003,13800000.0
2007-04-10 02:10:00,86.002,86.015,86.002,86.006,16000000.0
2007-04-10 02:11:00,86.009,86.01,85.974,85.98,12800000.0
2007-04-10 02:12:00,85.985,85.987,85.978,85.979,13800000.0
2007-04-10 02:13:00,85.969,85.984,85.966,85.966,16000000.0
2007-04-10 02:14:00,85.977,85.989,85.976,85.987,16000000.0
2007-04-10 02:15:00,85.983,85.983,85.965,85.976,12800000.0
2007-04-10 02:16:00,85.971,85.979,85.97,85.979,11200000.0
2007-04-10 02:17:00,85.959,85.959,85.948,85.948,11200000.0
2007-04-10 02:18:00,85.948,85.961,85.948,85.956,9600000.0
2007-04-10 02:19:00,85.96,85.961,85.946,85.959,11200000.0
2007-04-10 02:20:00,85.969,85.969,85.961,85.963,14400000.0
2007-04-10 02:21:00,85.966,85.974,85.958,85.97,17600000.0
2007-04-10 02:22:00,85.966,85.966,85.955,85.957,14400000.0
2007-04-10 02:23:00,85.955,85.965,85.946,85.951,11200000.0
2007-04-10 02:24:00,85.951,85.956,85.94,85.956,14400000.0
2007-04-10 02:25:00,85.959,85.959,85.952,85.958,23400000.0
2007-04-10 02:26:00,85.967,85.972,85.954,85.972,11200000.0
2007-04-10 02:27:00,85.969,85.97,85.962,85.963,12800000.0
2007-04-10 02:28:00,85.957,85.957,85.943,85.946,11200000.0
2007-04-10 02:29:00,85.943,85.95,85.943,85.949,11200000.0
2007-04-10 02:30:00,85.94,85.942,85.917,85.942,17600000.0
2007-04-10 02:31:00,85.943,85.971,85.943,85.971,17600000.0
2007-04-10 02:32:00,85.987,85.987,85.977,85.979,12800000.0
2007-04-10 02:33:00,85.975,85.975,85.956,85.956,11200000.0
2007-04-10 02:34:00,85.946,85.958,85.94,85.955,12800000.0
2007-04-10 02:35:00,85.971,85.976,85.963,85.976,12800000.0
2007-04-10 02:36:00,85.966,85.967,85.959,85.962,11200000.0
2007-04-10 02:37:00,85.983,85.983,85.968,85.968,12800000.0
2007-04-10 02:38:00,85.954,85.963,85.952,85.957,12800000.0
2007-04-10 02:39:00,85.954,85.967,85.954,85.965,11200000.0
2007-04-10 02:40:00,85.977,85.984,85.961,85.983,16000000.0
2007-04-10 02:41:00,85.988,86.004,85.988,86.004,12800000.0
2007-04-10 02:42:00,85.997,85.997,85.981,85.984,11200000.0
2007-04-10 02:43:00,85.978,85.995,85.978,85.995,25000000.0
2007-04-10 02:44:00,86.008,86.022,85.999,86.022,12800000.0
2007-04-10 02:45:00,86.028,86.047,86.028,86.047,16000000.0
2007-04-10 02:46:00,86.075,86.075,86.042,86.046,8400000.0
2007-04-10 02:47:00,86.039,86.059,86.039,86.053,16000000.0
2007-04-10 02:48:00,86.026,86.034,86.017,86.034,11200000.0
2007-04-10 02:49:00,86.037,86.062,86.037,86.059,16000000.0
2007-04-10 02:50:00,86.077,86.079,86.064,86.079,17600000.0
2007-04-10 02:51:00,86.074,86.093,86.074,86.086,16000000.0
2007-04-10 02:52:00,86.081,86.081,86.059,86.059,12800000.0
2007-04-10 02:53:00,86.02,86.037,85.95,86.037,12800000.0
2007-04-10 02:54:00,86.047,86.076,86.046,86.076,11200000.0
2007-04-10 02:55:00,86.072,86.092,86.071,86.092,12800000.0
2007-04-10 02:56:00,86.105,86.126,86.105,86.12,11200000.0
2007-04-10 02:57:00,86.127,86.127,86.094,86.094,7400000.0
2007-04-10 02:58:00,86.09,86.119,86.09,86.119,14400000.0
2007-04-10 02:59:00,86.142,86.163,86.142,86.155,16000000.0
2007-04-10 03:00:00,86.126,86.126,86.101,86.106,11200000.0
2007-04-10 03:01:00,86.109,86.109,86.075,86.082,12200000.0
2007-04-10 03:02:00,86.07,86.076,86.066,86.066,12800000.0
2007-04-10 03:03:00,86.058,86.068,86.058,86.064,12800000.0
2007-04-10 03:04:00,86.062,86.078,86.062,86.073,12800000.0
2007-04-10 03:05:00,86.064,86.064,86.054,86.058,17600000.0
2007-04-10 03:06:00,86.048,86.077,86.048,86.077,11200000.0
2007-04-10 03:07:00,86.071,86.079,86.063,86.063,11200000.0
2007-04-10 03:08:00,86.05,86.07,86.043,86.07,11200000.0
2007-04-10 03:09:00,86.061,86.067,86.051,86.051,12800000.0
2007-04-10 03:10:00,86.044,86.085,86.044,86.085,11200000.0
2007-04-10 03:11:00,86.077,86.089,86.075,86.084,12800000.0
2007-04-10 03:12:00,86.082,86.082,86.074,86.079,12800000.0
2007-04-10 03:13:00,86.064,86.077,86.042,86.058,14400000.0
2007-04-10 03:14:00,86.064,86.068,86.056,86.056,12800000.0
2007-04-10 03:15:00,86.056,86.061,86.039,86.051,17600000.0
2007-04-10 03:16:00,86.045,86.045,86.008,86.008,16000000.0
2007-04-10 03:17:00,86.016,86.024,86.005,86.005,12800000.0
2007-04-10 03:18:00,86.018,86.025,86.014,86.016,16000000.0
2007-04-10 03:19:00,86.016,86.016,86.003,86.003,8400000.0
2007-04-10 03:20:00,86.002,86.017,85.998,85.998,17600000.0
2007-04-10 03:21:00,85.999,85.999,85.989,85.989,12800000.0
2007-04-10 03:22:00,85.978,85.984,85.948,85.984,12800000.0
2007-04-10 03:23:00,86.006,86.012,85.991,86.012,12800000.0
2007-04-10 03:24:00,86.017,86.02,86.011,86.017,12800000.0
2007-04-10 03:25:00,86.033,86.06,86.033,86.06,19200000.0
2007-04-10 03:26:00,86.058,86.058,86.04,86.04,12800000.0
2007-04-10 03:27:00,86.055,86.055,86.039,86.042,12800000.0
2007-04-10 03:28:00,86.045,86.048,86.041,86.048,12800000.0
2007-04-10 03:29:00,86.048,86.048,86.001,86.001,11200000.0
2007-04-10 03:30:00,86.019,86.039,86.019,86.034,8000000.0
2007-04-10 03:31:00,86.033,86.034,86.005,86.005,31800000.0
2007-04-10 03:32:00,86.023,86.057,86.023,86.057,5800000.0
2007-04-10 03:33:00,86.056,86.056,86.031,86.032,12800000.0
2007-04-10 03:34:00,86.019,86.026,86.019,86.026,11200000.0
2007-04-10 03:35:00,86.018,86.02,86.006,86.013,14400000.0
2007-04-10 03:36:00,86.024,86.048,86.024,86.039,12800000.0
2007-04-10 03:37:00,86.013,86.036,86.013,86.018,17600000.0
2007-04-10 03:38:00,86.035,86.057,86.034,86.057,12800000.0
2007-04-10 03:39:00,86.041,86.044,86.029,86.029,17600000.0
2007-04-10 03:40:00,86.055,86.07,86.055,86.066,12800000.0
2007-04-10 03:41:00,86.071,86.074,86.063,86.068,17600000.0
2007-04-10 03:42:00,86.077,86.087,86.069,86.087,8000000.0
2007-04-10 03:43:00,86.035,86.035,85.991,85.991,14400000.0
2007-04-10 03:44:00,85.976,85.98,85.951,85.98,14400000.0
2007-04-10 03:45:00,85.99,85.993,85.954,85.961,14400000.0
2007-04-10 03:46:00,85.978,85.983,85.974,85.974,11200000.0
2007-04-10 03:47:00,85.978,85.99,85.973,85.99,12200000.0
2007-04-10 03:48:00,86.016,86.016,85.953,85.953,12800000.0
2007-04-10 03:49:00,85.966,85.981,85.958,85.981,12800000.0
2007-04-10 03:50:00,85.981,85.989,85.92,85.92,11200000.0
2007-04-10 03:51:00,85.914,85.942,85.901,85.942,12800000.0
2007-04-10 03:52:00,85.937,85.989,85.937,85.989,17600000.0
2007-04-10 03:53:00,85.958,85.963,85.951,85.963,11200000.0
2007-04-10 03:54:00,85.951,85.96,85.935,85.941,11200000.0
2007-04-10 03:55:00,85.945,85.945,85.924,85.924,11200000.0
2007-04-10 03:56:00,85.938,85.946,85.936,85.936,11200000.0
2007-04-10 03:57:00,85.914,85.925,85.89,85.925,11200000.0
2007-04-10 03:58:00,85.912,85.912,85.905,85.912,12200000.0
2007-04-10 03:59:00,85.91,85.927,85.91,85.927,17600000.0
2007-04-10 04:00:00,85.929,85.939,85.919,85.924,14400000.0
2007-04-10 04:01:00,85.907,85.907,85.882,85.903,11200000.0
2007-04-10 04:02:00,85.921,85.921,85.905,85.907,16000000.0
2007-04-10 04:03:00,85.92,85.96,85.854,85.854,11200000.0
2007-04-10 04:04:00,85.942,85.945,85.938,85.941,14400000.0
2007-04-10 04:05:00,85.931,85.938,85.91,85.934,14400000.0
2007-04-10 04:06:00,85.939,85.947,85.939,85.947,11200000.0
2007-04-10 04:07:00,85.954,85.961,85.951,85.956,12800000.0
2007-04-10 04:08:00,85.96,85.973,85.947,85.973,12800000.0
2007-04-10 04:09:00,85.969,85.978,85.968,85.978,11200000.0
2007-04-10 04:10:00,85.979,85.979,85.956,85.958,12800000.0
2007-04-10 04:11:00,85.973,85.976,85.91,85.966,12200000.0
2007-04-10 04:12:00,85.971,85.993,85.971,85.989,12800000.0
2007-04-10 04:13:00,85.989,85.989,85.974,85.974,17600000.0
2007-04-10 04:14:00,85.978,85.98,85.965,85.977,11200000.0
2007-04-10 04:15:00,85.983,85.987,85.982,85.985,16000000.0
2007-04-10 04:16:00,85.986,85.991,85.982,85.986,8000000.0
2007-04-10 04:17:00,85.984,85.999,85.984,85.999,17600000.0
2007-04-10 04:18:00,85.993,85.993,85.987,85.991,12800000.0
2007-04-10 04:19:00,85.946,85.973,85.946,85.973,35200000.0
2007-04-10 04:20:00,85.985,86.002,85.983,86.002,11200000.0
2007-04-10 04:21:00,86.011,86.011,86.0,86.0,11200000.0
2007-04-10 04:22:00,86.01,86.026,86.01,86.026,12800000.0
2007-04-10 04:23:00,86.017,86.021,86.014,86.014,12800000.0
2007-04-10 04:24:00,86.001,86.001,85.978,85.995,16400000.0
2007-04-10 04:25:00,85.996,86.004,85.992,86.004,16000000.0
2007-04-10 04:26:00,85.996,86.0,85.993,85.996,12800000.0
2007-04-10 04:27:00,85.997,86.001,85.985,85.985,17600000.0
2007-04-10 04:28:00,85.986,86.001,85.986,85.999,12800000.0
2007-04-10 04:29:00,86.0,86.013,86.0,86.011,14400000.0
2007-04-10 04:30:00,86.004,86.017,85.95,86.008,10600000.0
2007-04-10 04:31:00,86.005,86.005,85.992,85.992,12800000.0
2007-04-10 04:32:00,85.991,85.991,85.984,85.987,17600000.0
2007-04-10 04:33:00,86.004,86.008,85.991,86.008,12800000.0
2007-04-10 04:34:00,86.008,86.021,86.002,86.002,12800000.0
2007-04-10 04:35:00,85.993,85.993,85.986,85.989,11200000.0
2007-04-10 04:36:00,85.996,86.002,85.992,86.002,12800000.0
2007-04-10 04:37:00,86.019,86.035,86.019,86.035,12800000.0
2007-04-10 04:38:00,86.013,86.017,85.998,85.998,15400000.0
2007-04-10 04:39:00,86.023,86.06,86.022,86.06,14400000.0
2007-04-10 04:40:00,86.088,86.135,86.088,86.126,12800000.0
2007-04-10 04:41:00,86.12,86.126,86.114,86.12,11200000.0
2007-04-10 04:42:00,86.125,86.145,86.122,86.145,11200000.0
2007-04-10 04:43:00,86.141,86.153,86.141,86.144,12800000.0
2007-04-10 04:44:00,86.161,86.164,86.152,86.152,12800000.0
2007-04-10 04:45:00,86.148,86.148,86.13,86.144,11200000.0
2007-04-10 04:46:00,86.109,86.109,86.09,86.091,12800000.0
2007-04-10 04:47:00,86.108,86.11,86.102,86.11,16000000.0
2007-04-10 04:48:00,86.106,86.114,86.106,86.114,11200000.0
2007-04-10 04:49:00,86.106,86.106,86.096,86.103,12200000.0
2007-04-10 04:50:00,86.095,86.1,86.085,86.1,17600000.0
2007-04-10 04:51:00,86.109,86.112,86.096,86.11,11200000.0
2007-04-10 04:52:00,86.104,86.104,86.098,86.101,12800000.0
2007-04-10 04:53:00,86.109,86.111,86.105,86.107,12200000.0
2007-04-10 04:54:00,86.098,86.117,86.098,86.116,33600000.0
2007-04-10 04:55:00,86.139,86.149,86.133,86.145,11200000.0
2007-04-10 04:56:00,86.162,86.166,86.145,86.157,16000000.0
2007-04-10 04:57:00,86.171,86.183,86.167,86.183,17600000.0
2007-04-10 04:58:00,86.185,86.194,86.184,86.185,14400000.0
2007-04-10 04:59:00,86.18,86.18,86.167,86.168,9600000.0
2007-04-10 05:00:00,86.148,86.155,86.139,86.155,17600000.0
2007-04-10 05:01:00,86.167,86.175,86.167,86.169,14400000.0
2007-04-10 05:02:00,86.158,86.166,86.153,86.166,17600000.0
2007-04-10 05:03:00,86.159,86.159,86.119,86.119,17600000.0
2007-04-10 05:04:00,86.129,86.129,86.109,86.109,12800000.0
2007-04-10 05:05:00,86.107,86.127,86.099,86.099,12800000.0
2007-04-10 05:06:00,86.117,86.123,86.116,86.123,11200000.0
2007-04-10 05:07:00,86.1,86.1,86.1,86.1,11200000.0
2007-04-10 05:08:00,86.081,86.083,86.08,86.08,11200000.0
2007-04-10 05:09:00,86.121,86.13,86.118,86.123,11200000.0
2007-04-10 05:10:00,86.114,86.118,86.114,86.118,12800000.0
2007-04-10 05:11:00,86.12,86.12,86.116,86.118,8000000.0
2007-04-10 05:12:00,86.117,86.128,86.117,86.125,17000000.0
2007-04-10 05:13:00,86.127,86.127,86.104,86.117,11200000.0
2007-04-10 05:14:00,86.102,86.108,86.081,86.083,16000000.0
2007-04-10 05:15:00,86.079,86.087,86.078,86.084,12800000.0
2007-04-10 05:16:00,86.097,86.106,86.085,86.085,16000000.0
2007-04-10 05:17:00,86.096,86.107,86.096,86.107,17600000.0
2007-04-10 05:18:00,86.111,86.118,86.107,86.118,11200000.0
2007-04-10 05:19:00,86.124,86.126,86.12,86.12,11200000.0
2007-04-10 05:20:00,86.11,86.11,86.099,86.099,12800000.0
2007-04-10 05:21:00,86.104,86.108,86.093,86.108,17000000.0
2007-04-10 05:22:00,86.099,86.112,86.099,86.112,25600000.0
2007-04-10 05:23:00,86.102,86.106,86.087,86.102,17600000.0
2007-04-10 05:24:00,86.1,86.112,86.1,86.108,12800000.0
2007-04-10 05:25:00,86.114,86.116,86.101,86.116,12800000.0
2007-04-10 05:26:00,86.105,86.105,86.091,86.102,11200000.0
2007-04-10 05:27:00,86.093,86.111,86.034,86.085,11200000.0
2007-04-10 05:28:00,86.11,86.117,86.11,86.114,12800000.0
2007-04-10 05:29:00,86.108,86.121,86.108,86.121,17000000.0
2007-04-10 05:30:00,86.121,86.148,86.121,86.145,16400000.0
2007-04-10 05:31:00,86.147,86.15,86.143,86.143,9600000.0
2007-04-10 05:32:00,86.155,86.174,86.154,86.174,12800000.0
2007-04-10 05:33:00,86.182,86.187,86.178,86.182,8000000.0
2007-04-10 05:34:00,86.171,86.18,86.171,86.18,9600000.0
2007-04-10 05:35:00,86.166,86.166,86.159,86.159,11200000.0
2007-04-10 05:36:00,86.157,86.176,86.157,86.176,12200000.0
2007-04-10 05:37:00,86.176,86.187,86.175,86.187,12800000.0
2007-04-10 05:38:00,86.191,86.191,86.174,86.175,17000000.0
2007-04-10 05:39:00,86.175,86.177,86.163,86.177,12200000.0
2007-04-10 05:40:00,86.187,86.202,86.183,86.183,14400000.0
2007-04-10 05:41:00,86.191,86.192,86.183,86.183,16000000.0
2007-04-10 05:42:00,86.184,86.197,86.184,86.185,12800000.0
2007-04-10 05:43:00,86.19,86.197,86.188,86.193,12800000.0
2007-04-10 05:44:00,86.187,86.187,86.18,86.183,14400000.0
2007-04-10 05:45:00,86.185,86.188,86.179,86.18,12800000.0
2007-04-10 05:46:00,86.185,86.192,86.176,86.176,12800000.0
2007-04-10 05:47:00,86.205,86.205,86.193,86.197,12800000.0
2007-04-10 05:48:00,86.193,86.193,86.187,86.193,8000000.0
2007-04-10 05:49:00,86.209,86.211,86.203,86.203,12800000.0
2007-04-10 05:50:00,86.2,86.2,86.177,86.179,12800000.0
2007-04-10 05:51:00,86.189,86.197,86.175,86.188,16000000.0
2007-04-10 05:52:00,86.198,86.207,86.198,86.207,16400000.0
2007-04-10 05:53:00,86.206,86.216,86.199,86.2,12800000.0
2007-04-10 05:54:00,86.201,86.203,86.194,86.2,11200000.0
2007-04-10 05:55:00,86.197,86.197,86.187,86.193,16000000.0
2007-04-10 05:56:00,86.196,86.202,86.196,86.196,17000000.0
2007-04-10 05:57:00,86.21,86.21,86.201,86.204,15400000.0
2007-04-10 05:58:00,86.196,86.201,86.193,86.201,11200000.0
2007-04-10 05:59:00,86.202,86.227,86.202,86.227,17600000.0
2007-04-10 06:00:00,86.202,86.224,86.202,86.207,12800000.0
2007-04-10 06:01:00,86.232,86.246,86.232,86.246,17600000.0
2007-04-10 06:02:00,86.244,86.245,86.237,86.239,18000000.0
2007-04-10 06:03:00,86.237,86.258,86.237,86.256,12800000.0
2007-04-10 06:04:00,86.259,86.274,86.254,86.274,11200000.0
2007-04-10 06:05:00,86.297,86.299,86.292,86.292,10600000.0
2007-04-10 06:06:00,86.283,86.301,86.283,86.301,11200000.0
2007-04-10 06:07:00,86.319,86.361,86.319,86.361,11200000.0
2007-04-10 06:08:00,86.338,86.343,86.3,86.3,17600000.0
2007-04-10 06:09:00,86.273,86.276,86.254,86.254,12800000.0
2007-04-10 06:10:00,86.255,86.255,86.236,86.236,11200000.0
2007-04-10 06:11:00,86.234,86.234,86.213,86.213,16000000.0
2007-04-10 06:12:00,86.211,86.214,86.208,86.214,11200000.0
2007-04-10 06:13:00,86.222,86.251,86.218,86.251,14400000.0
2007-04-10 06:14:00,86.246,86.253,86.237,86.241,17600000.0
2007-04-10 06:15:00,86.231,86.236,86.222,86.236,12800000.0
2007-04-10 06:16:00,86.211,86.235,86.21,86.21,14400000.0
2007-04-10 06:17:00,86.231,86.243,86.217,86.243,14400000.0
2007-04-10 06:18:00,86.223,86.244,86.223,86.238,12800000.0
2007-04-10 06:19:00,86.246,86.251,86.24,86.251,11200000.0
2007-04-10 06:20:00,86.252,86.252,86.236,86.236,12800000.0
2007-04-10 06:21:00,86.13,86.232,86.13,86.232,12800000.0
2007-04-10 06:22:00,86.239,86.248,86.208,86.208,16000000.0
2007-04-10 06:23:00,86.252,86.252,86.24,86.24,9600000.0
2007-04-10 06:24:00,86.215,86.249,86.215,86.229,12800000.0
2007-04-10 06:25:00,86.235,86.242,86.232,86.232,17600000.0
2007-04-10 06:26:00,86.242,86.251,86.238,86.238,11200000.0
2007-04-10 06:27:00,86.245,86.245,86.238,86.243,14800000.0
2007-04-10 06:28:00,86.244,86.247,86.186,86.186,4800000.0
2007-04-10 06:29:00,86.246,86.248,86.239,86.24,12800000.0
2007-04-10 06:30:00,86.24,86.247,86.237,86.241,11200000.0
2007-04-10 06:31:00,86.247,86.251,86.234,86.245,11200000.0
2007-04-10 06:32:00,86.24,86.246,86.24,86.242,4800000.0
2007-04-10 06:33:00,86.254,86.254,86.246,86.253,11200000.0
2007-04-10 06:34:00,86.25,86.25,86.239,86.246,11200000.0
2007-04-10 06:35:00,86.236,86.248,86.236,86.237,11200000.0
2007-04-10 06:36:00,86.239,86.243,86.235,86.238,11200000.0
2007-04-10 06:37:00,86.235,86.235,86.22,86.227,12800000.0
2007-04-10 06:38:00,86.217,86.225,86.217,86.225,11200000.0
2007-04-10 06:39:00,86.217,86.226,86.203,86.203,14400000.0
2007-04-10 06:40:00,86.226,86.23,86.214,86.224,17600000.0
2007-04-10 06:41:00,86.2,86.2,86.107,86.194,12800000.0
2007-04-10 06:42:00,86.219,86.219,86.215,86.215,3200000.0
2007-04-10 06:43:00,86.207,86.222,86.207,86.218,19200000.0
2007-04-10 06:44:00,86.223,86.223,86.204,86.204,14400000.0
2007-04-10 06:45:00,86.206,86.213,86.199,86.213,13200000.0
2007-04-10 06:46:00,86.211,86.22,86.203,86.22,16000000.0
2007-04-10 06:47:00,86.216,86.217,86.21,86.217,12800000.0
2007-04-10 06:48:00,86.215,86.224,86.208,86.224,12800000.0
2007-04-10 06:49:00,86.212,86.224,86.203,86.21,12800000.0
2007-04-10 06:50:00,86.232,86.247,86.232,86.247,6400000.0
2007-04-10 06:51:00,86.25,86.25,86.238,86.245,16000000.0
2007-04-10 06:52:00,86.239,86.239,86.223,86.238,13800000.0
2007-04-10 06:53:00,86.23,86.23,86.22,86.22,3200000.0
2007-04-10 06:54:00,86.226,86.232,86.207,86.227,12800000.0
2007-04-10 06:55:00,86.231,86.233,86.22,86.233,16000000.0
2007-04-10 06:56:00,86.238,86.244,86.237,86.243,11200000.0
2007-04-10 06:57:00,86.251,86.251,86.232,86.232,16000000.0
2007-04-10 06:58:00,86.225,86.228,86.216,86.221,11200000.0
2007-04-10 06:59:00,86.227,86.227,86.195,86.207,17600000.0
2007-04-10 07:00:00,86.228,86.231,86.227,86.229,11200000.0
2007-04-10 07:01:00,86.217,86.234,86.215,86.233,15400000.0
2007-04-10 07:02:00,86.243,86.249,86.242,86.242,13200000.0
2007-04-10 07:03:00,86.218,86.226,86.218,86.223,12800000.0
2007-04-10 07:04:00,86.238,86.238,86.22,86.238,11200000.0
2007-04-10 07:05:00,86.241,86.241,86.232,86.239,9600000.0
2007-04-10 07:06:00,86.215,86.228,86.215,86.224,16000000.0
2007-04-10 07:07:00,86.236,86.239,86.227,86.227,11200000.0
2007-04-10 07:08:00,86.226,86.231,86.224,86.227,28800000.0
2007-04-10 07:09:00,86.232,86.238,86.223,86.238,14400000.0
2007-04-10 07:10:00,86.236,86.236,86.226,86.226,6400000.0
2007-04-10 07:11:00,86.228,86.228,86.219,86.227,17600000.0
2007-04-10 07:12:00,86.226,86.245,86.218,86.245,12800000.0
2007-04-10 07:13:00,86.235,86.249,86.235,86.249,14400000.0
2007-04-10 07:14:00,86.253,86.256,86.249,86.25,12800000.0
2007-04-10 07:15:00,86.255,86.265,86.246,86.246,12800000.0
2007-04-10 07:16:00,86.245,86.255,86.245,86.255,14400000.0
2007-04-10 07:17:00,86.256,86.256,86.245,86.245,11200000.0
2007-04-10 07:18:00,86.235,86.258,86.235,86.253,14400000.0
2007-04-10 07:19:00,86.233,86.233,86.22,86.232,11200000.0
2007-04-10 07:20:00,86.233,86.239,86.233,86.239,3200000.0
2007-04-10 07:21:00,86.241,86.247,86.225,86.225,12800000.0
2007-04-10 07:22:00,86.231,86.236,86.222,86.236,8000000.0
2007-04-10 07:23:00,86.247,86.252,86.232,86.232,16000000.0
2007-04-10 07:24:00,86.227,86.231,86.225,86.226,11200000.0
2007-04-10 07:25:00,86.217,86.23,86.216,86.23,11200000.0
2007-04-10 07:26:00,86.234,86.245,86.229,86.245,13200000.0
2007-04-10 07:27:00,86.243,86.253,86.242,86.244,11200000.0
2007-04-10 07:28:00,86.243,86.247,86.238,86.247,11200000.0
2007-04-10 07:29:00,86.238,86.247,86.235,86.238,26600000.0
2007-04-10 07:30:00,86.208,86.216,86.195,86.204,12800000.0
2007-04-10 07:31:00,86.208,86.211,86.199,86.201,11200000.0
2007-04-10 07:32:00,86.201,86.206,86.197,86.199,16000000.0
2007-04-10 07:33:00,86.179,86.202,86.179,86.202,16000000.0
2007-04-10 07:34:00,86.199,86.199,86.167,86.167,11200000.0
2007-04-10 07:35:00,86.165,86.173,86.152,86.165,16000000.0
2007-04-10 07:36:00,86.155,86.18,86.155,86.179,12800000.0
2007-04-10 07:37:00,86.182,86.184,86.176,86.176,14400000.0
2007-04-10 07:38:00,86.188,86.191,86.185,86.191,6400000.0
2007-04-10 07:39:00,86.195,86.195,86.167,86.167,19200000.0
2007-04-10 07:40:00,86.184,86.185,86.179,86.179,11200000.0
2007-04-10 07:41:00,86.168,86.171,86.161,86.171,11200000.0
2007-04-10 07:42:00,86.168,86.181,86.164,86.181,33600000.0
2007-04-10 07:43:00,86.184,86.19,86.182,86.182,29200000.0
2007-04-10 07:44:00,86.181,86.187,86.181,86.187,3200000.0
2007-04-10 07:45:00,86.194,86.201,86.135,86.192,14400000.0
2007-04-10 07:46:00,86.197,86.2,86.184,86.184,11200000.0
2007-04-10 07:47:00,86.189,86.195,86.189,86.195,11200000.0
2007-04-10 07:48:00,86.196,86.204,86.196,86.199,11200000.0
2007-04-10 07:49:00,86.199,86.199,86.181,86.181,13800000.0
2007-04-10 07:50:00,86.2,86.211,86.2,86.201,11200000.0
2007-04-10 07:51:00,86.188,86.212,86.188,86.212,38400000.0
2007-04-10 07:52:00,86.219,86.239,86.219,86.238,17000000.0
2007-04-10 07:53:00,86.242,86.245,86.239,86.245,11200000.0
2007-04-10 07:54:00,86.246,86.247,86.231,86.231,12800000.0
2007-04-10 07:55:00,86.208,86.208,86.195,86.198,30400000.0
2007-04-10 07:56:00,86.207,86.207,86.196,86.198,16000000.0
2007-04-10 07:57:00,86.22,86.234,86.22,86.23,17600000.0
2007-04-10 07:58:00,86.209,86.212,86.201,86.201,12800000.0
2007-04-10 07:59:00,86.211,86.22,86.207,86.217,17600000.0
2007-04-10 08:00:00,86.212,86.223,86.207,86.212,12800000.0
2007-04-10 08:01:00,86.226,86.226,86.217,86.217,11200000.0
2007-04-10 08:02:00,86.221,86.225,86.219,86.224,12800000.0
2007-04-10 08:03:00,86.215,86.216,86.203,86.209,16000000.0
2007-04-10 08:04:00,86.223,86.223,86.214,86.214,11200000.0
2007-04-10 08:05:00,86.202,86.205,86.181,86.181,12800000.0
2007-04-10 08:06:00,86.188,86.192,86.186,86.192,11200000.0
2007-04-10 08:07:00,86.188,86.194,86.155,86.156,16000000.0
2007-04-10 08:08:00,86.154,86.168,86.149,86.167,12800000.0
2007-04-10 08:09:00,86.175,86.189,86.175,86.189,12800000.0
2007-04-10 08:10:00,86.193,86.199,86.19,86.199,30400000.0
2007-04-10 08:11:00,86.203,86.224,86.202,86.224,12800000.0
2007-04-10 08:12:00,86.241,86.252,86.241,86.247,12800000.0
2007-04-10 08:13:00,86.246,86.246,86.232,86.232,8400000.0
2007-04-10 08:14:00,86.242,86.28,86.233,86.28,16000000.0
2007-04-10 08:15:00,86.293,86.318,86.29,86.318,11200000.0
2007-04-10 08:16:00,86.308,86.308,86.281,86.281,10600000.0
2007-04-10 08:17:00,86.278,86.278,86.271,86.271,11200000.0
2007-04-10 08:18:00,86.273,86.288,86.273,86.286,11200000.0
2007-04-10 08:19:00,86.289,86.298,86.283,86.283,11200000.0
2007-04-10 08:20:00,86.296,86.301,86.29,86.29,12800000.0
2007-04-10 08:21:00,86.29,86.292,86.285,86.286,11200000.0
2007-04-10 08:22:00,86.281,86.283,86.276,86.276,11200000.0
2007-04-10 08:23:00,86.283,86.284,86.271,86.28,16000000.0
2007-04-10 08:24:00,86.274,86.274,86.263,86.273,17000000.0
2007-04-10 08:25:00,86.277,86.277,86.255,86.255,12800000.0
2007-04-10 08:26:00,86.251,86.251,86.242,86.243,12800000.0
2007-04-10 08:27:00,86.231,86.239,86.231,86.233,11200000.0
2007-04-10 08:28:00,86.233,86.239,86.233,86.239,11200000.0
2007-04-10 08:29:00,86.24,86.263,86.24,86.263,11200000.0
2007-04-10 08:30:00,86.247,86.261,86.247,86.257,12800000.0
2007-04-10 08:31:00,86.258,86.262,86.245,86.262,12800000.0
2007-04-10 08:32:00,86.267,86.279,86.267,86.279,14400000.0
2007-04-10 08:33:00,86.28,86.28,86.222,86.222,41600000.0
2007-04-10 08:34:00,86.211,86.224,86.211,86.222,12800000.0
2007-04-10 08:35:00,86.225,86.226,86.212,86.213,47400000.0
2007-04-10 08:36:00,86.198,86.202,86.186,86.195,16400000.0
2007-04-10 08:37:00,86.209,86.22,86.208,86.215,14400000.0
2007-04-10 08:38:00,86.222,86.224,86.214,86.214,17600000.0
2007-04-10 08:39:00,86.228,86.228,86.208,86.215,14400000.0
2007-04-10 08:40:00,86.199,86.199,86.187,86.193,11200000.0
2007-04-10 08:41:00,86.19,86.202,86.19,86.198,32000000.0
2007-04-10 08:42:00,86.204,86.211,86.204,86.211,13800000.0
2007-04-10 08:43:00,86.205,86.225,86.196,86.225,12800000.0
2007-04-10 08:44:00,86.214,86.219,86.205,86.216,16000000.0
2007-04-10 08:45:00,86.204,86.223,86.204,86.222,12800000.0
2007-04-10 08:46:00,86.214,86.233,86.214,86.232,8000000.0
2007-04-10 08:47:00,86.234,86.24,86.231,86.237,24000000.0
2007-04-10 08:48:00,86.264,86.267,86.261,86.261,4800000.0
2007-04-10 08:49:00,86.255,86.255,86.246,86.246,17600000.0
2007-04-10 08:50:00,86.234,86.243,86.232,86.232,12800000.0
2007-04-10 08:51:00,86.242,86.243,86.233,86.233,22400000.0
2007-04-10 08:52:00,86.238,86.24,86.232,86.234,35200000.0
2007-04-10 08:53:00,86.225,86.232,86.219,86.232,56000000.0
2007-04-10 08:54:00,86.247,86.247,86.233,86.238,17600000.0
2007-04-10 08:55:00,86.241,86.25,86.239,86.241,17600000.0
2007-04-10 08:56:00,86.244,86.246,86.24,86.244,14400000.0
2007-04-10 08:57:00,86.246,86.253,86.245,86.25,42600000.0
2007-04-10 08:58:00,86.256,86.261,86.254,86.254,11200000.0
2007-04-10 08:59:00,86.255,86.255,86.247,86.247,14400000.0
2007-04-10 09:00:00,86.256,86.271,86.256,86.271,32000000.0
2007-04-10 09:01:00,86.279,86.279,86.271,86.274,32000000.0
2007-04-10 09:02:00,86.272,86.28,86.272,86.28,19200000.0
2007-04-10 09:03:00,86.286,86.287,86.273,86.287,16000000.0
2007-04-10 09:04:00,86.298,86.298,86.284,86.286,22800000.0
2007-04-10 09:05:00,86.285,86.287,86.28,86.287,19200000.0
2007-04-10 09:06:00,86.28,86.284,86.27,86.27,29800000.0
2007-04-10 09:07:00,86.275,86.278,86.27,86.276,19200000.0
2007-04-10 09:08:00,86.271,86.277,86.259,86.277,12800000.0
2007-04-10 09:09:00,86.277,86.281,86.27,86.27,46400000.0
2007-04-10 09:10:00,86.272,86.29,86.272,86.29,24000000.0
2007-04-10 09:11:00,86.284,86.29,86.266,86.271,28800000.0
2007-04-10 09:12:00,86.286,86.289,86.281,86.281,14400000.0
2007-04-10 09:13:00,86.284,86.284,86.274,86.278,12800000.0
2007-04-10 09:14:00,86.27,86.27,86.241,86.255,12800000.0
2007-04-10 09:15:00,86.253,86.255,86.248,86.248,30400000.0
2007-04-10 09:16:00,86.255,86.264,86.252,86.264,49600000.0
2007-04-10 09:17:00,86.259,86.275,86.253,86.275,77800000.0
2007-04-10 09:18:00,86.261,86.282,86.261,86.265,72400000.0
2007-04-10 09:19:00,86.27,86.297,86.27,86.29,63800000.0
2007-04-10 09:20:00,86.291,86.302,86.286,86.302,77200000.0
2007-04-10 09:21:00,86.285,86.292,86.282,86.285,49000000.0
2007-04-10 09:22:00,86.308,86.308,86.296,86.297,36800000.0
2007-04-10 09:23:00,86.302,86.308,86.295,86.299,68800000.0
2007-04-10 09:24:00,86.303,86.309,86.296,86.299,43600000.0
2007-04-10 09:25:00,86.304,86.307,86.303,86.306,18600000.0
2007-04-10 09:26:00,86.31,86.317,86.31,86.31,32000000.0
2007-04-10 09:27:00,86.306,86.312,86.305,86.312,70800000.0
2007-04-10 09:28:00,86.311,86.318,86.298,86.318,11200000.0
2007-04-10 09:29:00,86.32,86.32,86.303,86.307,36800000.0
2007-04-10 09:30:00,86.321,86.335,86.321,86.335,25600000.0
2007-04-10 09:31:00,86.329,86.34,86.329,86.336,12800000.0
2007-04-10 09:32:00,86.348,86.348,86.339,86.347,34000000.0
2007-04-10 09:33:00,86.349,86.349,86.327,86.34,30400000.0
2007-04-10 09:34:00,86.345,86.349,86.333,86.333,33600000.0
2007-04-10 09:35:00,86.332,86.351,86.329,86.351,52800000.0
2007-04-10 09:36:00,86.362,86.374,86.36,86.372,46400000.0
2007-04-10 09:37:00,86.364,86.364,86.354,86.354,33600000.0
2007-04-10 09:38:00,86.344,86.352,86.337,86.343,12800000.0
2007-04-10 09:39:00,86.357,86.358,86.35,86.354,43200000.0
2007-04-10 09:40:00,86.343,86.355,86.343,86.348,46400000.0
2007-04-10 09:41:00,86.354,86.36,86.353,86.36,30400000.0
2007-04-10 09:42:00,86.36,86.36,86.343,86.35,43200000.0
2007-04-10 09:43:00,86.353,86.353,86.338,86.341,54800000.0
2007-04-10 09:44:00,86.354,86.36,86.35,86.352,30400000.0
2007-04-10 09:45:00,86.35,86.352,86.343,86.343,18600000.0
2007-04-10 09:46:00,86.336,86.336,86.325,86.325,27200000.0
2007-04-10 09:47:00,86.312,86.317,86.311,86.317,12800000.0
2007-04-10 09:48:00,86.317,86.317,86.293,86.305,12800000.0
2007-04-10 09:49:00,86.305,86.318,86.299,86.318,15400000.0
2007-04-10 09:50:00,86.331,86.357,86.331,86.357,33600000.0
2007-04-10 09:51:00,86.357,86.357,86.326,86.326,84200000.0
2007-04-10 09:52:00,86.331,86.347,86.331,86.342,11600000.0
2007-04-10 09:53:00,86.345,86.354,86.343,86.343,30400000.0
2007-04-10 09:54:00,86.33,86.346,86.33,86.33,12800000.0
2007-04-10 09:55:00,86.318,86.322,86.299,86.312,33000000.0
2007-04-10 09:56:00,86.325,86.325,86.288,86.298,36800000.0
2007-04-10 09:57:00,86.315,86.32,86.306,86.316,24000000.0
2007-04-10 09:58:00,86.327,86.337,86.326,86.337,32000000.0
2007-04-10 09:59:00,86.336,86.339,86.332,86.338,51200000.0
2007-04-10 10:00:00,86.322,86.324,86.31,86.323,62200000.0
2007-04-10 10:01:00,86.324,86.327,86.317,86.325,17600000.0
2007-04-10 10:02:00,86.322,86.322,86.307,86.318,36800000.0
2007-04-10 10:03:00,86.321,86.321,86.307,86.307,44800000.0
2007-04-10 10:04:00,86.299,86.308,86.299,86.308,40000000.0
2007-04-10 10:05:00,86.318,86.318,86.307,86.313,38400000.0
2007-04-10 10:06:00,86.314,86.318,86.309,86.313,32400000.0
2007-04-10 10:07:00,86.311,86.312,86.296,86.311,43200000.0
2007-04-10 10:08:00,86.319,86.322,86.314,86.319,49000000.0
2007-04-10 10:09:00,86.337,86.337,86.324,86.325,12800000.0
2007-04-10 10:10:00,86.32,86.326,86.303,86.315,46400000.0
2007-04-10 10:11:00,86.322,86.328,86.313,86.313,57000000.0
2007-04-10 10:12:00,86.293,86.301,86.293,86.294,56400000.0
2007-04-10 10:13:00,86.277,86.301,86.277,86.301,41600000.0
2007-04-10 10:14:00,86.287,86.289,86.281,86.285,30400000.0
2007-04-10 10:15:00,86.283,86.288,86.275,86.278,29800000.0
2007-04-10 10:16:00,86.274,86.274,86.26,86.263,17600000.0
2007-04-10 10:17:00,86.248,86.248,86.235,86.235,12200000.0
2007-04-10 10:18:00,86.244,86.258,86.244,86.256,12800000.0
2007-04-10 10:20:00,86.261,86.27,86.26,86.27,16000000.0
2007-04-10 10:21:00,86.272,86.273,86.261,86.261,34600000.0
2007-04-10 10:22:00,86.272,86.281,86.272,86.273,16000000.0
2007-04-10 10:23:00,86.259,86.272,86.259,86.272,33600000.0
2007-04-10 10:24:00,86.281,86.291,86.28,86.291,43200000.0
2007-04-10 10:25:00,86.294,86.304,86.291,86.302,64000000.0
2007-04-10 10:26:00,86.303,86.303,86.297,86.299,36800000.0
2007-04-10 10:27:00,86.292,86.294,86.281,86.282,52800000.0
2007-04-10 10:28:00,86.278,86.279,86.266,86.27,88000000.0
2007-04-10 10:29:00,86.276,86.281,86.269,86.269,18000000.0
2007-04-10 10:30:00,86.239,86.265,86.239,86.253,27200000.0
2007-04-10 10:31:00,86.271,86.29,86.271,86.29,31400000.0
2007-04-10 10:32:00,86.295,86.295,86.285,86.289,46400000.0
2007-04-10 10:33:00,86.288,86.295,86.285,86.288,35200000.0
2007-04-10 10:34:00,86.285,86.285,86.269,86.281,17000000.0
2007-04-10 10:35:00,86.281,86.286,86.274,86.284,12800000.0
2007-04-10 10:36:00,86.287,86.296,86.28,86.296,11200000.0
2007-04-10 10:37:00,86.306,86.326,86.306,86.318,18600000.0
2007-04-10 10:38:00,86.322,86.326,86.316,86.321,28800000.0
2007-04-10 10:39:00,86.319,86.323,86.316,86.316,16000000.0
2007-04-10 10:40:00,86.317,86.317,86.31,86.314,24000000.0
2007-04-10 10:41:00,86.323,86.329,86.319,86.325,57600000.0
2007-04-10 10:42:00,86.317,86.325,86.315,86.325,38400000.0
2007-04-10 10:43:00,86.324,86.329,86.321,86.327,17000000.0
2007-04-10 10:44:00,86.319,86.322,86.31,86.322,19200000.0
2007-04-10 10:45:00,86.322,86.322,86.307,86.307,22400000.0
2007-04-10 10:46:00,86.306,86.321,86.306,86.321,28800000.0
2007-04-10 10:47:00,86.317,86.317,86.3,86.307,25600000.0
2007-04-10 10:48:00,86.305,86.308,86.299,86.304,38400000.0
2007-04-10 10:49:00,86.307,86.313,86.295,86.313,25600000.0
2007-04-10 10:50:00,86.333,86.362,86.333,86.362,59200000.0
2007-04-10 10:51:00,86.36,86.365,86.355,86.355,68800000.0
2007-04-10 10:52:00,86.358,86.362,86.354,86.356,35200000.0
2007-04-10 10:53:00,86.34,86.34,86.329,86.331,59200000.0
2007-04-10 10:54:00,86.314,86.314,86.299,86.306,54400000.0
2007-04-10 10:55:00,86.296,86.297,86.286,86.293,41600000.0
2007-04-10 10:56:00,86.289,86.306,86.289,86.295,44800000.0
2007-04-10 10:57:00,86.299,86.307,86.299,86.304,33600000.0
2007-04-10 10:58:00,86.327,86.344,86.327,86.344,40000000.0
2007-04-10 10:59:00,86.351,86.357,86.343,86.35,49600000.0
2007-04-10 11:00:00,86.351,86.362,86.35,86.35,51200000.0
2007-04-10 11:01:00,86.358,86.405,86.358,86.405,12800000.0
2007-04-10 11:02:00,86.397,86.447,86.397,86.447,19200000.0
2007-04-10 11:03:00,86.447,86.457,86.444,86.456,37200000.0
2007-04-10 11:04:00,86.509,86.509,86.42,86.42,27200000.0
2007-04-10 11:05:00,86.424,86.424,86.413,86.416,11200000.0
2007-04-10 11:06:00,86.414,86.433,86.407,86.433,30400000.0
2007-04-10 11:07:00,86.434,86.452,86.434,86.452,46400000.0
2007-04-10 11:08:00,86.45,86.459,86.439,86.439,32000000.0
2007-04-10 11:09:00,86.434,86.437,86.409,86.409,74600000.0
2007-04-10 11:10:00,86.407,86.416,86.403,86.414,36200000.0
2007-04-10 11:11:00,86.422,86.449,86.422,86.441,52800000.0
2007-04-10 11:12:00,86.463,86.502,86.463,86.502,70400000.0
2007-04-10 11:13:00,86.502,86.504,86.488,86.504,9600000.0
2007-04-10 11:14:00,86.516,86.525,86.505,86.505,57000000.0
2007-04-10 11:15:00,86.523,86.525,86.507,86.507,11200000.0
2007-04-10 11:16:00,86.499,86.499,86.453,86.453,17600000.0
2007-04-10 11:17:00,86.466,86.489,86.466,86.481,53800000.0
2007-04-10 11:18:00,86.485,86.497,86.481,86.496,73600000.0
2007-04-10 11:19:00,86.52,86.534,86.517,86.529,56000000.0
2007-04-10 11:20:00,86.524,86.532,86.512,86.513,35200000.0
2007-04-10 11:21:00,86.51,86.51,86.49,86.501,40000000.0
2007-04-10 11:22:00,86.511,86.511,86.489,86.5,41000000.0
2007-04-10 11:23:00,86.512,86.515,86.505,86.514,50600000.0
2007-04-10 11:24:00,86.505,86.513,86.501,86.511,52800000.0
2007-04-10 11:25:00,86.515,86.528,86.512,86.516,35600000.0
2007-04-10 11:26:00,86.513,86.518,86.509,86.518,27200000.0
2007-04-10 11:27:00,86.521,86.533,86.519,86.532,12800000.0
2007-04-10 11:28:00,86.525,86.531,86.524,86.526,41400000.0
2007-04-10 11:29:00,86.517,86.517,86.497,86.508,11200000.0
2007-04-10 11:30:00,86.487,86.494,86.487,86.489,11200000.0
2007-04-10 11:31:00,86.488,86.505,86.487,86.501,27200000.0
2007-04-10 11:32:00,86.516,86.523,86.516,86.518,35600000.0
2007-04-10 11:33:00,86.519,86.519,86.509,86.512,17600000.0
2007-04-10 11:34:00,86.513,86.522,86.497,86.522,33600000.0
2007-04-10 11:35:00,86.501,86.505,86.496,86.502,17600000.0
2007-04-10 11:36:00,86.501,86.519,86.501,86.519,43200000.0
2007-04-10 11:37:00,86.523,86.528,86.512,86.528,41000000.0
2007-04-10 11:38:00,86.522,86.522,86.508,86.513,27200000.0
2007-04-10 11:39:00,86.509,86.539,86.509,86.539,11200000.0
2007-04-10 11:40:00,86.554,86.571,86.541,86.563,22400000.0
2007-04-10 11:41:00,86.587,86.602,86.587,86.596,11200000.0
2007-04-10 11:42:00,86.602,86.602,86.592,86.599,38400000.0
2007-04-10 11:43:00,86.59,86.59,86.578,86.58,17600000.0
2007-04-10 11:44:00,86.576,86.576,86.563,86.575,59200000.0
2007-04-10 11:46:00,86.569,86.576,86.566,86.568,11200000.0
2007-04-10 11:47:00,86.574,86.58,86.567,86.577,56000000.0
2007-04-10 11:48:00,86.575,86.579,86.571,86.579,14400000.0
2007-04-10 11:49:00,86.571,86.583,86.571,86.583,41600000.0
2007-04-10 11:50:00,86.59,86.59,86.566,86.566,44200000.0
2007-04-10 11:51:00,86.579,86.58,86.57,86.57,44800000.0
2007-04-10 11:52:00,86.592,86.605,86.588,86.605,32000000.0
2007-04-10 11:53:00,86.62,86.631,86.62,86.631,34600000.0
2007-04-10 11:54:00,86.632,86.639,86.621,86.621,47400000.0
2007-04-10 11:55:00,86.609,86.618,86.608,86.608,44800000.0
2007-04-10 11:56:00,86.617,86.623,86.614,86.619,63800000.0
2007-04-10 11:57:00,86.621,86.621,86.611,86.615,22400000.0
2007-04-10 11:58:00,86.611,86.617,86.608,86.617,41600000.0
2007-04-10 11:59:00,86.612,86.612,86.589,86.589,50000000.0
2007-04-10 12:00:00,86.586,86.586,86.578,86.581,36800000.0
2007-04-10 12:01:00,86.583,86.594,86.583,86.591,19200000.0
2007-04-10 12:02:00,86.573,86.587,86.565,86.573,12800000.0
2007-04-10 12:03:00,86.603,86.603,86.594,86.597,50600000.0
2007-04-10 12:04:00,86.592,86.592,86.56,86.56,24000000.0
2007-04-10 12:05:00,86.556,86.564,86.556,86.558,28200000.0
2007-04-10 12:06:00,86.557,86.557,86.548,86.552,24000000.0
2007-04-10 12:07:00,86.546,86.556,86.546,86.549,20800000.0
2007-04-10 12:08:00,86.541,86.542,86.533,86.542,12800000.0
2007-04-10 12:09:00,86.549,86.557,86.544,86.557,11600000.0
2007-04-10 12:10:00,86.551,86.562,86.547,86.556,11200000.0
2007-04-10 12:11:00,86.547,86.556,86.547,86.556,27200000.0
2007-04-10 12:12:00,86.556,86.556,86.549,86.55,30400000.0
2007-04-10 12:13:00,86.529,86.543,86.525,86.536,14400000.0
2007-04-10 12:14:00,86.542,86.545,86.528,86.542,16000000.0
2007-04-10 12:15:00,86.554,86.575,86.554,86.557,12800000.0
2007-04-10 12:16:00,86.571,86.584,86.57,86.584,27200000.0
2007-04-10 12:17:00,86.568,86.584,86.568,86.572,43600000.0
2007-04-10 12:18:00,86.594,86.594,86.577,86.582,25600000.0
2007-04-10 12:19:00,86.575,86.575,86.558,86.559,34600000.0
2007-04-10 12:20:00,86.566,86.567,86.546,86.567,36800000.0
2007-04-10 12:21:00,86.576,86.576,86.556,86.569,59600000.0
2007-04-10 12:22:00,86.578,86.585,86.578,86.584,30400000.0
2007-04-10 12:23:00,86.579,86.586,86.578,86.579,32000000.0
2007-04-10 12:24:00,86.576,86.576,86.562,86.568,33600000.0
2007-04-10 12:25:00,86.572,86.582,86.569,86.576,22400000.0
2007-04-10 12:26:00,86.575,86.576,86.57,86.575,30400000.0
2007-04-10 12:27:00,86.578,86.578,86.568,86.574,30400000.0
2007-04-10 12:28:00,86.577,86.583,86.575,86.582,60800000.0
2007-04-10 12:29:00,86.482,86.57,86.44,86.477,115200000.0
2007-04-10 12:30:00,86.569,86.57,86.48,86.57,46400000.0
2007-04-10 12:31:00,86.575,86.58,86.57,86.57,70400000.0
2007-04-10 12:32:00,86.576,86.585,86.576,86.582,28800000.0
2007-04-10 12:33:00,86.582,86.585,86.578,86.585,40000000.0
2007-04-10 12:34:00,86.585,86.592,86.585,86.586,27200000.0
2007-04-10 12:35:00,86.601,86.606,86.598,86.606,25600000.0
2007-04-10 12:36:00,86.61,86.617,86.609,86.617,47400000.0
2007-04-10 12:37:00,86.618,86.628,86.616,86.617,14400000.0
2007-04-10 12:38:00,86.625,86.626,86.618,86.618,14400000.0
2007-04-10 12:39:00,86.607,86.607,86.594,86.597,24000000.0
2007-04-10 12:40:00,86.589,86.597,86.585,86.597,16000000.0
2007-04-10 12:41:00,86.592,86.594,86.585,86.594,22400000.0
2007-04-10 12:42:00,86.587,86.593,86.587,86.59,22400000.0
2007-04-10 12:43:00,86.597,86.598,86.583,86.592,36800000.0
2007-04-10 12:44:00,86.583,86.595,86.576,86.595,21800000.0
2007-04-10 12:45:00,86.584,86.584,86.558,86.559,35200000.0
2007-04-10 12:46:00,86.552,86.556,86.549,86.55,44200000.0
2007-04-10 12:47:00,86.547,86.567,86.54,86.54,12800000.0
2007-04-10 12:48:00,86.534,86.561,86.534,86.538,32000000.0
2007-04-10 12:49:00,86.53,86.554,86.53,86.54,39400000.0
2007-04-10 12:50:00,86.558,86.558,86.535,86.535,16000000.0
2007-04-10 12:51:00,86.563,86.566,86.55,86.566,22400000.0
2007-04-10 12:52:00,86.57,86.576,86.566,86.576,25600000.0
2007-04-10 12:53:00,86.568,86.574,86.566,86.566,11200000.0
2007-04-10 12:54:00,86.567,86.575,86.564,86.574,11200000.0
2007-04-10 12:55:00,86.576,86.581,86.566,86.566,11200000.0
2007-04-10 12:56:00,86.564,86.578,86.564,86.577,12800000.0
2007-04-10 12:57:00,86.566,86.588,86.565,86.571,27200000.0
2007-04-10 12:58:00,86.57,86.582,86.57,86.581,12800000.0
2007-04-10 12:59:00,86.592,86.602,86.592,86.602,14400000.0
2007-04-10 13:00:00,86.6,86.6,86.591,86.594,16000000.0
2007-04-10 13:01:00,86.593,86.594,86.579,86.586,17600000.0
2007-04-10 13:02:00,86.58,86.588,86.58,86.588,12800000.0
2007-04-10 13:03:00,86.58,86.586,86.575,86.581,12800000.0
2007-04-10 13:04:00,86.594,86.624,86.593,86.624,16000000.0
2007-04-10 13:05:00,86.654,86.657,86.637,86.637,12800000.0
2007-04-10 13:06:00,86.627,86.629,86.621,86.627,17600000.0
2007-04-10 13:07:00,86.627,86.627,86.622,86.622,12800000.0
2007-04-10 13:08:00,86.619,86.624,86.609,86.609,32000000.0
2007-04-10 13:09:00,86.609,86.613,86.608,86.608,28800000.0
2007-04-10 13:10:00,86.616,86.628,86.616,86.621,32400000.0
2007-04-10 13:11:00,86.647,86.682,86.647,86.675,19200000.0
2007-04-10 13:12:00,86.669,86.686,86.669,86.682,16000000.0
2007-04-10 13:13:00,86.688,86.699,86.688,86.697,11200000.0
2007-04-10 13:14:00,86.703,86.703,86.674,86.674,11200000.0
2007-04-10 13:15:00,86.658,86.658,86.627,86.627,11200000.0
2007-04-10 13:16:00,86.611,86.623,86.611,86.623,25600000.0
2007-04-10 13:17:00,86.628,86.646,86.628,86.646,12800000.0
2007-04-10 13:18:00,86.644,86.648,86.641,86.646,56000000.0
2007-04-10 13:19:00,86.642,86.651,86.631,86.633,14400000.0
2007-04-10 13:20:00,86.65,86.665,86.644,86.665,12800000.0
2007-04-10 13:21:00,86.666,86.676,86.666,86.672,55400000.0
2007-04-10 13:22:00,86.677,86.683,86.676,86.679,11200000.0
2007-04-10 13:23:00,86.66,86.673,86.651,86.672,12800000.0
2007-04-10 13:24:00,86.673,86.675,86.667,86.669,14400000.0
2007-04-10 13:25:00,86.665,86.665,86.648,86.648,33600000.0
2007-04-10 13:26:00,86.64,86.645,86.639,86.644,24000000.0
2007-04-10 13:27:00,86.64,86.646,86.639,86.641,40000000.0
2007-04-10 13:28:00,86.638,86.64,86.63,86.63,20800000.0
2007-04-10 13:29:00,86.608,86.626,86.603,86.609,22400000.0
2007-04-10 13:30:00,86.614,86.614,86.594,86.61,36800000.0
2007-04-10 13:31:00,86.608,86.616,86.593,86.603,11200000.0
2007-04-10 13:32:00,86.601,86.603,86.592,86.592,17600000.0
2007-04-10 13:33:00,86.604,86.608,86.595,86.596,12800000.0
2007-04-10 13:34:00,86.596,86.607,86.593,86.6,12800000.0
2007-04-10 13:35:00,86.596,86.596,86.579,86.588,12800000.0
2007-04-10 13:36:00,86.576,86.576,86.557,86.56,48000000.0
2007-04-10 13:37:00,86.566,86.57,86.561,86.567,24000000.0
2007-04-10 13:38:00,86.563,86.563,86.556,86.563,28800000.0
2007-04-10 13:39:00,86.558,86.558,86.543,86.544,25600000.0
2007-04-10 13:40:00,86.559,86.566,86.556,86.564,12800000.0
2007-04-10 13:41:00,86.569,86.585,86.569,86.585,16000000.0
2007-04-10 13:42:00,86.587,86.603,86.586,86.603,12800000.0
2007-04-10 13:43:00,86.615,86.617,86.608,86.611,25600000.0
2007-04-10 13:44:00,86.603,86.606,86.586,86.606,28800000.0
2007-04-10 13:45:00,86.617,86.652,86.617,86.652,12800000.0
2007-04-10 13:46:00,86.647,86.649,86.632,86.635,14400000.0
2007-04-10 13:47:00,86.619,86.634,86.619,86.634,27200000.0
2007-04-10 13:48:00,86.629,86.629,86.612,86.617,13800000.0
2007-04-10 13:49:00,86.622,86.627,86.617,86.617,33600000.0
2007-04-10 13:50:00,86.62,86.62,86.608,86.619,33600000.0
2007-04-10 13:51:00,86.618,86.621,86.602,86.602,16000000.0
2007-04-10 13:52:00,86.604,86.608,86.599,86.606,40000000.0
2007-04-10 13:53:00,86.601,86.608,86.597,86.606,36800000.0
2007-04-10 13:54:00,86.606,86.616,86.599,86.616,24000000.0
2007-04-10 13:55:00,86.615,86.617,86.61,86.616,11200000.0
2007-04-10 13:56:00,86.618,86.619,86.613,86.613,14400000.0
2007-04-10 13:57:00,86.617,86.628,86.617,86.618,14400000.0
2007-04-10 13:58:00,86.605,86.605,86.587,86.594,32000000.0
2007-04-10 13:59:00,86.59,86.59,86.57,86.575,47400000.0
2007-04-10 14:00:00,86.576,86.577,86.565,86.575,32000000.0
2007-04-10 14:01:00,86.569,86.57,86.563,86.563,14400000.0
2007-04-10 14:02:00,86.55,86.562,86.545,86.545,28800000.0
2007-04-10 14:03:00,86.538,86.56,86.538,86.557,13800000.0
2007-04-10 14:04:00,86.55,86.55,86.541,86.544,14400000.0
2007-04-10 14:05:00,86.555,86.555,86.54,86.548,25600000.0
2007-04-10 14:06:00,86.55,86.572,86.55,86.571,17000000.0
2007-04-10 14:07:00,86.564,86.584,86.564,86.584,12800000.0
2007-04-10 14:08:00,86.591,86.591,86.585,86.585,24000000.0
2007-04-10 14:09:00,86.581,86.583,86.567,86.583,10600000.0
2007-04-10 14:10:00,86.573,86.583,86.573,86.576,17600000.0
2007-04-10 14:11:00,86.551,86.565,86.551,86.553,12800000.0
2007-04-10 14:12:00,86.563,86.585,86.563,86.584,12800000.0
2007-04-10 14:13:00,86.565,86.57,86.559,86.57,24000000.0
2007-04-10 14:14:00,86.584,86.607,86.584,86.6,20800000.0
2007-04-10 14:15:00,86.598,86.606,86.597,86.602,33600000.0
2007-04-10 14:16:00,86.595,86.595,86.583,86.594,27200000.0
2007-04-10 14:17:00,86.584,86.588,86.569,86.569,11200000.0
2007-04-10 14:18:00,86.565,86.565,86.552,86.558,15400000.0
2007-04-10 14:19:00,86.553,86.569,86.548,86.552,40000000.0
2007-04-10 14:20:00,86.573,86.585,86.573,86.582,14400000.0
2007-04-10 14:21:00,86.582,86.591,86.578,86.586,33000000.0
2007-04-10 14:22:00,86.588,86.594,86.588,86.591,14400000.0
2007-04-10 14:23:00,86.586,86.599,86.586,86.592,17600000.0
2007-04-10 14:24:00,86.603,86.605,86.597,86.598,36800000.0
2007-04-10 14:25:00,86.591,86.591,86.579,86.579,12200000.0
2007-04-10 14:26:00,86.588,86.595,86.585,86.585,19200000.0
2007-04-10 14:27:00,86.589,86.593,86.588,86.589,11200000.0
2007-04-10 14:28:00,86.585,86.588,86.582,86.582,11200000.0
2007-04-10 14:29:00,86.587,86.587,86.566,86.566,12800000.0
2007-04-10 14:30:00,86.558,86.558,86.461,86.461,6400000.0
2007-04-10 14:31:00,86.552,86.559,86.456,86.546,16000000.0
2007-04-10 14:32:00,86.55,86.556,86.54,86.54,12800000.0
2007-04-10 14:33:00,86.544,86.558,86.543,86.558,17600000.0
2007-04-10 14:34:00,86.552,86.563,86.544,86.563,17000000.0
2007-04-10 14:35:00,86.553,86.553,86.547,86.547,11200000.0
2007-04-10 14:36:00,86.552,86.561,86.547,86.547,12800000.0
2007-04-10 14:37:00,86.542,86.542,86.53,86.533,13800000.0
2007-04-10 14:38:00,86.545,86.545,86.528,86.536,11200000.0
2007-04-10 14:39:00,86.535,86.541,86.527,86.531,17600000.0
2007-04-10 14:40:00,86.546,86.557,86.546,86.555,16000000.0
2007-04-10 14:41:00,86.54,86.548,86.535,86.539,11200000.0
2007-04-10 14:42:00,86.554,86.554,86.532,86.532,12800000.0
2007-04-10 14:43:00,86.538,86.538,86.513,86.513,17600000.0
2007-04-10 14:44:00,86.527,86.532,86.52,86.532,12800000.0
2007-04-10 14:45:00,86.527,86.539,86.526,86.526,12800000.0
2007-04-10 14:46:00,86.516,86.519,86.513,86.515,17600000.0
2007-04-10 14:47:00,86.508,86.508,86.482,86.494,12800000.0
2007-04-10 14:48:00,86.506,86.506,86.488,86.488,11200000.0
2007-04-10 14:49:00,86.505,86.505,86.478,86.491,16000000.0
2007-04-10 14:50:00,86.498,86.502,86.491,86.502,12800000.0
2007-04-10 14:51:00,86.503,86.508,86.502,86.506,17600000.0
2007-04-10 14:52:00,86.5,86.504,86.495,86.504,14400000.0
2007-04-10 14:53:00,86.49,86.49,86.478,86.488,11200000.0
2007-04-10 14:54:00,86.498,86.517,86.496,86.515,12800000.0
2007-04-10 14:55:00,86.528,86.543,86.528,86.542,11200000.0
2007-04-10 14:56:00,86.54,86.544,86.526,86.533,16000000.0
2007-04-10 14:57:00,86.501,86.515,86.501,86.515,12800000.0
2007-04-10 14:58:00,86.535,86.535,86.514,86.514,14400000.0
2007-04-10 14:59:00,86.511,86.514,86.5,86.503,12800000.0
2007-04-10 15:00:00,86.498,86.505,86.481,86.481,14800000.0
2007-04-10 15:01:00,86.495,86.498,86.484,86.496,17600000.0
2007-04-10 15:02:00,86.497,86.502,86.462,86.462,11200000.0
2007-04-10 15:03:00,86.445,86.445,86.436,86.44,11200000.0
2007-04-10 15:04:00,86.44,86.465,86.44,86.458,16000000.0
2007-04-10 15:05:00,86.465,86.478,86.465,86.478,12800000.0
2007-04-10 15:06:00,86.467,86.469,86.462,86.465,11200000.0
2007-04-10 15:07:00,86.454,86.47,86.454,86.47,11200000.0
2007-04-10 15:08:00,86.467,86.48,86.467,86.48,11200000.0
2007-04-10 15:09:00,86.483,86.496,86.483,86.491,13800000.0
2007-04-10 15:10:00,86.48,86.495,86.48,86.49,16000000.0
2007-04-10 15:11:00,86.505,86.514,86.499,86.499,12800000.0
2007-04-10 15:12:00,86.491,86.491,86.47,86.484,12800000.0
2007-04-10 15:13:00,86.482,86.508,86.482,86.508,12800000.0
2007-04-10 15:14:00,86.519,86.519,86.493,86.493,16000000.0
2007-04-10 15:15:00,86.485,86.485,86.468,86.477,17600000.0
2007-04-10 15:16:00,86.477,86.477,86.457,86.463,12800000.0
2007-04-10 15:17:00,86.47,86.493,86.47,86.478,14400000.0
2007-04-10 15:18:00,86.471,86.471,86.446,86.446,12800000.0
2007-04-10 15:19:00,86.433,86.433,86.409,86.421,16000000.0
2007-04-10 15:20:00,86.428,86.458,86.428,86.433,16000000.0
2007-04-10 15:21:00,86.429,86.434,86.343,86.434,17600000.0
2007-04-10 15:22:00,86.418,86.421,86.409,86.409,11200000.0
2007-04-10 15:23:00,86.433,86.433,86.417,86.417,11200000.0
2007-04-10 15:24:00,86.426,86.444,86.426,86.441,11200000.0
2007-04-10 15:25:00,86.471,86.48,86.469,86.47,12800000.0
2007-04-10 15:26:00,86.452,86.46,86.432,86.46,14400000.0
2007-04-10 15:28:00,86.468,86.475,86.46,86.466,12800000.0
2007-04-10 15:29:00,86.456,86.461,86.453,86.457,17600000.0
2007-04-10 15:30:00,86.47,86.482,86.467,86.474,17000000.0
2007-04-10 15:31:00,86.465,86.465,86.415,86.415,12800000.0
2007-04-10 15:32:00,86.411,86.411,86.404,86.406,11200000.0
2007-04-10 15:33:00,86.398,86.399,86.39,86.399,11200000.0
2007-04-10 15:34:00,86.414,86.418,86.413,86.418,11200000.0
2007-04-10 15:35:00,86.413,86.42,86.397,86.397,12800000.0
2007-04-10 15:36:00,86.384,86.384,86.347,86.363,14400000.0
2007-04-10 15:37:00,86.343,86.361,86.343,86.361,16000000.0
2007-04-10 15:38:00,86.382,86.382,86.373,86.377,11200000.0
2007-04-10 15:39:00,86.379,86.414,86.377,86.414,14400000.0
2007-04-10 15:40:00,86.438,86.459,86.43,86.459,12800000.0
2007-04-10 15:41:00,86.456,86.457,86.432,86.432,16000000.0
2007-04-10 15:42:00,86.429,86.441,86.378,86.429,17600000.0
2007-04-10 15:43:00,86.439,86.439,86.422,86.43,12800000.0
2007-04-10 15:44:00,86.434,86.469,86.434,86.459,12800000.0
2007-04-10 15:45:00,86.461,86.471,86.455,86.471,12200000.0
2007-04-10 15:46:00,86.475,86.477,86.468,86.471,11200000.0
2007-04-10 15:47:00,86.473,86.478,86.471,86.478,10600000.0
2007-04-10 15:48:00,86.465,86.478,86.465,86.473,12800000.0
2007-04-10 15:49:00,86.463,86.466,86.453,86.461,11200000.0
2007-04-10 15:50:00,86.451,86.465,86.442,86.465,14400000.0
2007-04-10 15:51:00,86.471,86.482,86.47,86.481,11200000.0
2007-04-10 15:52:00,86.476,86.476,86.46,86.468,11200000.0
2007-04-10 15:53:00,86.463,86.479,86.463,86.479,12800000.0
2007-04-10 15:54:00,86.478,86.496,86.478,86.496,17600000.0
2007-04-10 15:55:00,86.521,86.548,86.521,86.548,17600000.0
2007-04-10 15:56:00,86.561,86.581,86.561,86.581,11200000.0
2007-04-10 15:57:00,86.583,86.59,86.579,86.586,14400000.0
2007-04-10 15:58:00,86.582,86.6,86.582,86.6,11200000.0
2007-04-10 15:59:00,86.612,86.621,86.607,86.621,11200000.0
2007-04-10 16:00:00,86.631,86.646,86.626,86.643,11200000.0
2007-04-10 16:01:00,86.639,86.665,86.639,86.665,11200000.0
2007-04-10 16:02:00,86.659,86.66,86.651,86.66,12800000.0
2007-04-10 16:03:00,86.644,86.646,86.637,86.64,13200000.0
2007-04-10 16:04:00,86.647,86.65,86.584,86.648,11200000.0
2007-04-10 16:05:00,86.649,86.649,86.634,86.636,14400000.0
2007-04-10 16:06:00,86.633,86.674,86.633,86.674,16000000.0
2007-04-10 16:07:00,86.648,86.66,86.648,86.66,11200000.0
2007-04-10 16:08:00,86.65,86.661,86.648,86.661,11200000.0
2007-04-10 16:09:00,86.687,86.717,86.687,86.717,12800000.0
2007-04-10 16:10:00,86.741,86.755,86.741,86.741,12800000.0
2007-04-10 16:11:00,86.747,86.758,86.736,86.758,11200000.0
2007-04-10 16:12:00,86.761,86.797,86.761,86.786,17600000.0
2007-04-10 16:13:00,86.797,86.808,86.794,86.799,11200000.0
2007-04-10 16:14:00,86.809,86.825,86.809,86.812,14400000.0
2007-04-10 16:15:00,86.8,86.801,86.781,86.781,11600000.0
2007-04-10 16:16:00,86.775,86.778,86.762,86.773,11200000.0
2007-04-10 16:17:00,86.769,86.778,86.756,86.768,17000000.0
2007-04-10 16:18:00,86.77,86.782,86.764,86.782,16000000.0
2007-04-10 16:19:00,86.785,86.785,86.772,86.777,11200000.0
2007-04-10 16:20:00,86.769,86.784,86.762,86.784,11200000.0
2007-04-10 16:21:00,86.78,86.78,86.765,86.765,11200000.0
2007-04-10 16:22:00,86.766,86.774,86.765,86.774,11200000.0
2007-04-10 16:23:00,86.769,86.769,86.758,86.762,12800000.0
2007-04-10 16:24:00,86.748,86.758,86.748,86.758,11200000.0
2007-04-10 16:25:00,86.742,86.742,86.717,86.718,12800000.0
2007-04-10 16:26:00,86.708,86.721,86.708,86.721,12800000.0
2007-04-10 16:27:00,86.725,86.726,86.715,86.715,17600000.0
2007-04-10 16:28:00,86.712,86.716,86.706,86.716,11200000.0
2007-04-10 16:29:00,86.715,86.719,86.704,86.717,14400000.0
2007-04-10 16:30:00,86.724,86.73,86.724,86.729,14400000.0
2007-04-10 16:31:00,86.748,86.754,86.747,86.752,14400000.0
2007-04-10 16:32:00,86.757,86.764,86.744,86.756,11200000.0
2007-04-10 16:33:00,86.746,86.75,86.741,86.743,14400000.0
2007-04-10 16:34:00,86.73,86.742,86.716,86.738,17600000.0
2007-04-10 16:35:00,86.73,86.733,86.717,86.733,12800000.0
2007-04-10 16:36:00,86.71,86.73,86.71,86.717,11200000.0
2007-04-10 16:37:00,86.739,86.763,86.739,86.763,12800000.0
2007-04-10 16:38:00,86.78,86.818,86.78,86.818,14400000.0
2007-04-10 16:39:00,86.83,86.857,86.825,86.857,12800000.0
2007-04-10 16:40:00,86.849,86.849,86.83,86.84,17600000.0
2007-04-10 16:41:00,86.847,86.847,86.823,86.831,12800000.0
2007-04-10 16:42:00,86.815,86.839,86.815,86.829,11200000.0
2007-04-10 16:43:00,86.819,86.826,86.802,86.802,12800000.0
2007-04-10 16:44:00,86.825,86.825,86.804,86.804,10600000.0
2007-04-10 16:45:00,86.807,86.811,86.782,86.782,11200000.0
2007-04-10 16:46:00,86.786,86.793,86.772,86.791,13800000.0
2007-04-10 16:47:00,86.781,86.801,86.781,86.787,17600000.0
2007-04-10 16:48:00,86.78,86.782,86.773,86.782,11200000.0
2007-04-10 16:49:00,86.781,86.783,86.766,86.766,12800000.0
2007-04-10 16:50:00,86.774,86.774,86.762,86.771,17600000.0
2007-04-10 16:51:00,86.756,86.793,86.725,86.725,11200000.0
2007-04-10 16:52:00,86.789,86.794,86.779,86.792,17600000.0
2007-04-10 16:53:00,86.787,86.787,86.765,86.766,17600000.0
2007-04-10 16:54:00,86.766,86.766,86.747,86.765,17000000.0
2007-04-10 16:55:00,86.763,86.763,86.746,86.746,14400000.0
2007-04-10 16:56:00,86.731,86.748,86.724,86.748,12800000.0
2007-04-10 16:57:00,86.752,86.771,86.752,86.771,16000000.0
2007-04-10 16:58:00,86.751,86.76,86.751,86.76,13200000.0
2007-04-10 16:59:00,86.755,86.768,86.743,86.743,12800000.0
2007-04-10 17:00:00,86.73,86.737,86.724,86.726,11200000.0
2007-04-10 17:01:00,86.722,86.723,86.627,86.723,12800000.0
2007-04-10 17:02:00,86.732,86.757,86.732,86.754,16000000.0
2007-04-10 17:03:00,86.765,86.77,86.76,86.769,17600000.0
2007-04-10 17:04:00,86.754,86.798,86.754,86.798,11200000.0
2007-04-10 17:05:00,86.816,86.816,86.791,86.798,17600000.0
2007-04-10 17:06:00,86.784,86.791,86.761,86.761,11200000.0
2007-04-10 17:07:00,86.759,86.792,86.759,86.792,11200000.0
2007-04-10 17:08:00,86.786,86.786,86.758,86.758,17600000.0
2007-04-10 17:09:00,86.738,86.748,86.738,86.748,16000000.0
2007-04-10 17:10:00,86.733,86.733,86.715,86.715,11200000.0
2007-04-10 17:11:00,86.729,86.735,86.724,86.735,12800000.0
2007-04-10 17:12:00,86.741,86.746,86.722,86.744,12800000.0
2007-04-10 17:13:00,86.758,86.758,86.749,86.749,12800000.0
2007-04-10 17:14:00,86.731,86.731,86.697,86.697,12800000.0
2007-04-10 17:15:00,86.706,86.728,86.706,86.728,12800000.0
2007-04-10 17:16:00,86.731,86.731,86.715,86.716,11200000.0
2007-04-10 17:17:00,86.717,86.717,86.695,86.712,11200000.0
2007-04-10 17:18:00,86.708,86.708,86.7,86.7,12800000.0
2007-04-10 17:19:00,86.697,86.711,86.697,86.702,16000000.0
2007-04-10 17:20:00,86.704,86.704,86.688,86.688,11200000.0
2007-04-10 17:21:00,86.7,86.71,86.691,86.71,12800000.0
2007-04-10 17:22:00,86.704,86.715,86.614,86.699,11200000.0
2007-04-10 17:23:00,86.699,86.714,86.693,86.714,10600000.0
2007-04-10 17:24:00,86.718,86.718,86.703,86.703,11200000.0
2007-04-10 17:25:00,86.699,86.699,86.69,86.699,11200000.0
2007-04-10 17:26:00,86.7,86.711,86.7,86.708,11200000.0
2007-04-10 17:27:00,86.722,86.727,86.709,86.712,17000000.0
2007-04-10 17:28:00,86.708,86.716,86.697,86.716,12800000.0
2007-04-10 17:29:00,86.712,86.716,86.679,86.679,12200000.0
2007-04-10 17:30:00,86.7,86.706,86.7,86.704,11200000.0
2007-04-10 17:31:00,86.704,86.704,86.691,86.698,12200000.0
2007-04-10 17:32:00,86.695,86.695,86.68,86.686,11200000.0
2007-04-10 17:33:00,86.7,86.7,86.687,86.687,9600000.0
2007-04-10 17:34:00,86.685,86.694,86.677,86.694,11200000.0
2007-04-10 17:35:00,86.676,86.684,86.66,86.66,12200000.0
2007-04-10 17:36:00,86.684,86.684,86.677,86.677,10600000.0
2007-04-10 17:37:00,86.66,86.669,86.66,86.669,11200000.0
2007-04-10 17:38:00,86.67,86.676,86.652,86.652,16000000.0
2007-04-10 17:39:00,86.668,86.683,86.665,86.683,17000000.0
2007-04-10 17:40:00,86.678,86.681,86.674,86.678,11200000.0
2007-04-10 17:41:00,86.685,86.685,86.662,86.678,11200000.0
2007-04-10 17:42:00,86.684,86.69,86.684,86.688,11200000.0
2007-04-10 17:43:00,86.693,86.701,86.693,86.698,12800000.0
2007-04-10 17:44:00,86.698,86.698,86.685,86.685,12800000.0
2007-04-10 17:45:00,86.689,86.692,86.683,86.692,11200000.0
2007-04-10 17:46:00,86.683,86.686,86.671,86.672,12800000.0
2007-04-10 17:47:00,86.683,86.704,86.68,86.704,12800000.0
2007-04-10 17:48:00,86.705,86.705,86.694,86.694,10600000.0
2007-04-10 17:49:00,86.698,86.716,86.695,86.716,18000000.0
2007-04-10 17:50:00,86.715,86.715,86.7,86.714,12800000.0
2007-04-10 17:51:00,86.717,86.717,86.707,86.707,11200000.0
2007-04-10 17:52:00,86.713,86.728,86.708,86.722,12800000.0
2007-04-10 17:53:00,86.742,86.756,86.739,86.739,16000000.0
2007-04-10 17:54:00,86.731,86.749,86.731,86.731,14400000.0
2007-04-10 17:55:00,86.74,86.761,86.74,86.761,8000000.0
2007-04-10 17:56:00,86.76,86.76,86.741,86.749,11200000.0
2007-04-10 17:57:00,86.751,86.758,86.749,86.758,16000000.0
2007-04-10 17:58:00,86.758,86.768,86.758,86.758,12800000.0
2007-04-10 17:59:00,86.768,86.777,86.764,86.768,11200000.0
2007-04-10 18:00:00,86.769,86.789,86.769,86.789,17600000.0
2007-04-10 18:01:00,86.81,86.853,86.75,86.811,17600000.0
2007-04-10 18:02:00,86.813,86.823,86.811,86.823,17600000.0
2007-04-10 18:03:00,86.819,86.819,86.802,86.806,14400000.0
2007-04-10 18:04:00,86.809,86.826,86.809,86.821,11200000.0
2007-04-10 18:05:00,86.82,86.82,86.806,86.806,11200000.0
2007-04-10 18:06:00,86.82,86.822,86.813,86.813,12800000.0
2007-04-10 18:07:00,86.817,86.821,86.799,86.821,11200000.0
2007-04-10 18:08:00,86.83,86.83,86.819,86.819,16000000.0
2007-04-10 18:09:00,86.83,86.833,86.827,86.832,16000000.0
2007-04-10 18:10:00,86.837,86.839,86.829,86.839,12800000.0
2007-04-10 18:11:00,86.842,86.867,86.842,86.867,11200000.0
2007-04-10 18:12:00,86.9,86.912,86.9,86.906,12800000.0
2007-04-10 18:13:00,86.918,86.918,86.899,86.901,11200000.0
2007-04-10 18:14:00,86.908,86.916,86.907,86.912,12800000.0
2007-04-10 18:15:00,86.909,86.913,86.896,86.896,12800000.0
2007-04-10 18:16:00,86.883,86.89,86.882,86.884,12800000.0
2007-04-10 18:17:00,86.874,86.876,86.861,86.871,16000000.0
2007-04-10 18:18:00,86.849,86.849,86.838,86.838,11200000.0
2007-04-10 18:19:00,86.825,86.841,86.812,86.841,14400000.0
2007-04-10 18:20:00,86.815,86.826,86.815,86.826,12800000.0
2007-04-10 18:21:00,86.838,86.847,86.833,86.847,11200000.0
2007-04-10 18:22:00,86.846,86.85,86.784,86.842,16000000.0
2007-04-10 18:23:00,86.817,86.841,86.817,86.822,16000000.0
2007-04-10 18:24:00,86.843,86.843,86.831,86.837,12800000.0
2007-04-10 18:25:00,86.838,86.844,86.838,86.84,11200000.0
2007-04-10 18:26:00,86.838,86.838,86.824,86.829,12800000.0
2007-04-10 18:27:00,86.812,86.828,86.798,86.823,14400000.0
2007-04-10 18:28:00,86.824,86.826,86.821,86.821,12800000.0
2007-04-10 18:29:00,86.817,86.818,86.811,86.811,12800000.0
2007-04-10 18:30:00,86.799,86.807,86.799,86.802,10600000.0
2007-04-10 18:31:00,86.826,86.828,86.811,86.811,13200000.0
2007-04-10 18:32:00,86.82,86.82,86.806,86.806,11200000.0
2007-04-10 18:33:00,86.783,86.783,86.766,86.77,11200000.0
2007-04-10 18:34:00,86.731,86.768,86.731,86.765,12800000.0
2007-04-10 18:35:00,86.778,86.811,86.778,86.805,12800000.0
2007-04-10 18:36:00,86.832,86.832,86.822,86.829,12800000.0
2007-04-10 18:37:00,86.838,86.843,86.833,86.843,17600000.0
2007-04-10 18:38:00,86.847,86.847,86.833,86.839,11200000.0
2007-04-10 18:39:00,86.845,86.85,86.841,86.85,16000000.0
2007-04-10 18:40:00,86.846,86.859,86.846,86.848,12800000.0
2007-04-10 18:41:00,86.856,86.862,86.855,86.86,14400000.0
2007-04-10 18:42:00,86.863,86.863,86.848,86.854,11200000.0
2007-04-10 18:43:00,86.835,86.839,86.826,86.83,12800000.0
2007-04-10 18:44:00,86.84,86.856,86.831,86.856,11200000.0
2007-04-10 18:45:00,86.86,86.86,86.847,86.847,10600000.0
2007-04-10 18:46:00,86.848,86.854,86.848,86.851,11200000.0
2007-04-10 18:47:00,86.854,86.854,86.845,86.851,12800000.0
2007-04-10 18:48:00,86.837,86.864,86.837,86.863,12800000.0
2007-04-10 18:49:00,86.854,86.854,86.847,86.851,12800000.0
2007-04-10 18:50:00,86.855,86.855,86.838,86.853,17600000.0
2007-04-10 18:51:00,86.851,86.851,86.841,86.846,12800000.0
2007-04-10 18:52:00,86.855,86.866,86.855,86.866,12800000.0
2007-04-10 18:53:00,86.862,86.862,86.848,86.849,12800000.0
2007-04-10 18:54:00,86.833,86.833,86.825,86.827,11200000.0
2007-04-10 18:55:00,86.838,86.845,86.835,86.835,11200000.0
2007-04-10 18:56:00,86.828,86.828,86.793,86.818,14800000.0
2007-04-10 18:57:00,86.836,86.836,86.815,86.821,11200000.0
2007-04-10 18:58:00,86.83,86.844,86.83,86.844,11200000.0
2007-04-10 18:59:00,86.847,86.85,86.844,86.85,17600000.0
2007-04-10 19:00:00,86.85,86.857,86.85,86.854,12800000.0
2007-04-10 19:01:00,86.836,86.844,86.827,86.827,9600000.0
2007-04-10 19:02:00,86.849,86.849,86.834,86.834,11200000.0
2007-04-10 19:03:00,86.839,86.846,86.836,86.846,11200000.0
2007-04-10 19:04:00,86.824,86.839,86.824,86.834,16000000.0
2007-04-10 19:05:00,86.84,86.843,86.839,86.84,14400000.0
2007-04-10 19:06:00,86.818,86.848,86.814,86.848,16000000.0
2007-04-10 19:07:00,86.838,86.843,86.83,86.843,11200000.0
2007-04-10 19:08:00,86.809,86.833,86.809,86.817,17600000.0
2007-04-10 19:09:00,86.831,86.847,86.831,86.833,12800000.0
2007-04-10 19:10:00,86.833,86.847,86.825,86.847,17600000.0
2007-04-10 19:12:00,86.84,86.843,86.828,86.839,11200000.0
2007-04-10 19:13:00,86.827,86.827,86.818,86.819,11200000.0
2007-04-10 19:14:00,86.826,86.831,86.821,86.824,15400000.0
2007-04-10 19:15:00,86.81,86.818,86.81,86.818,12800000.0
2007-04-10 19:16:00,86.834,86.841,86.828,86.839,12800000.0
2007-04-10 19:17:00,86.84,86.84,86.829,86.84,12800000.0
2007-04-10 19:18:00,86.831,86.839,86.831,86.832,17600000.0
2007-04-10 19:19:00,86.83,86.842,86.83,86.842,16000000.0
2007-04-10 19:20:00,86.81,86.827,86.81,86.817,16400000.0
2007-04-10 19:21:00,86.843,86.843,86.833,86.837,11200000.0
2007-04-10 19:22:00,86.835,86.842,86.832,86.842,11200000.0
2007-04-10 19:23:00,86.843,86.843,86.82,86.82,17600000.0
2007-04-10 19:24:00,86.85,86.855,86.834,86.855,17600000.0
2007-04-10 19:25:00,86.855,86.855,86.819,86.834,17600000.0
2007-04-10 19:26:00,86.855,86.868,86.855,86.868,11200000.0
2007-04-10 19:27:00,86.854,86.854,86.845,86.845,11200000.0
2007-04-10 19:28:00,86.826,86.854,86.826,86.848,12800000.0
2007-04-10 19:29:00,86.841,86.853,86.841,86.849,11200000.0
2007-04-10 19:30:00,86.883,86.9,86.883,86.9,14400000.0
2007-04-10 19:31:00,86.896,86.901,86.857,86.87,11200000.0
2007-04-10 19:32:00,86.875,86.891,86.868,86.868,12800000.0
2007-04-10 19:33:00,86.886,86.891,86.886,86.886,12800000.0
2007-04-10 19:34:00,86.883,86.883,86.87,86.87,12800000.0
2007-04-10 19:35:00,86.882,86.89,86.882,86.887,17600000.0
2007-04-10 19:36:00,86.876,86.876,86.86,86.864,10600000.0
2007-04-10 19:37:00,86.843,86.863,86.843,86.858,11200000.0
2007-04-10 19:38:00,86.851,86.866,86.849,86.862,18000000.0
2007-04-10 19:39:00,86.863,86.863,86.844,86.859,16000000.0
2007-04-10 19:40:00,86.825,86.835,86.82,86.829,14400000.0
2007-04-10 19:41:00,86.853,86.855,86.847,86.847,9600000.0
2007-04-10 19:42:00,86.842,86.843,86.835,86.842,12800000.0
2007-04-10 19:43:00,86.85,86.85,86.832,86.846,10600000.0
2007-04-10 19:44:00,86.83,86.85,86.825,86.85,16000000.0
2007-04-10 19:45:00,86.839,86.853,86.839,86.853,12800000.0
2007-04-10 19:46:00,86.85,86.863,86.85,86.856,11200000.0
2007-04-10 19:47:00,86.86,86.865,86.847,86.847,16000000.0
2007-04-10 19:48:00,86.847,86.85,86.84,86.847,11200000.0
2007-04-10 19:49:00,86.847,86.855,86.839,86.839,12800000.0
2007-04-10 19:50:00,86.841,86.855,86.841,86.849,12800000.0
2007-04-10 19:51:00,86.836,86.844,86.835,86.844,17600000.0
2007-04-10 19:52:00,86.844,86.844,86.823,86.824,11200000.0
2007-04-10 19:53:00,86.821,86.825,86.813,86.825,12800000.0
2007-04-10 19:54:00,86.824,86.833,86.823,86.833,14400000.0
2007-04-10 19:55:00,86.846,86.852,86.842,86.851,17600000.0
2007-04-10 19:56:00,86.844,86.85,86.842,86.85,11600000.0
2007-04-10 19:57:00,86.823,86.828,86.821,86.828,12800000.0
2007-04-10 19:58:00,86.845,86.845,86.833,86.833,4800000.0
2007-04-10 19:59:00,86.83,86.838,86.803,86.817,14400000.0
2007-04-10 20:00:00,86.81,86.811,86.802,86.802,12800000.0
2007-04-10 20:01:00,86.814,86.815,86.806,86.81,11200000.0
2007-04-10 20:02:00,86.807,86.822,86.807,86.815,11200000.0
2007-04-10 20:03:00,86.815,86.828,86.812,86.82,15400000.0
2007-04-10 20:04:00,86.811,86.813,86.795,86.81,12800000.0
2007-04-10 20:06:00,86.819,86.829,86.815,86.815,13200000.0
2007-04-10 20:07:00,86.815,86.817,86.805,86.814,17600000.0
2007-04-10 20:08:00,86.816,86.82,86.81,86.818,12200000.0
2007-04-10 20:09:00,86.807,86.82,86.797,86.797,16000000.0
2007-04-10 20:10:00,86.818,86.823,86.813,86.819,17600000.0
2007-04-10 20:11:00,86.826,86.833,86.826,86.833,14400000.0
2007-04-10 20:12:00,86.798,86.805,86.795,86.802,14400000.0
2007-04-10 20:13:00,86.837,86.84,86.821,86.821,11200000.0
2007-04-10 20:14:00,86.825,86.83,86.822,86.83,11200000.0
2007-04-10 20:15:00,86.836,86.836,86.829,86.829,11200000.0
2007-04-10 20:16:00,86.824,86.833,86.824,86.831,12800000.0
2007-04-10 20:17:00,86.825,86.827,86.822,86.824,12800000.0
2007-04-10 20:18:00,86.83,86.838,86.828,86.836,12800000.0
2007-04-10 20:19:00,86.827,86.828,86.821,86.828,11200000.0
2007-04-10 20:20:00,86.829,86.829,86.82,86.821,11200000.0
2007-04-10 20:21:00,86.842,86.846,86.84,86.846,12200000.0
2007-04-10 20:22:00,86.842,86.845,86.839,86.845,11200000.0
2007-04-10 20:23:00,86.839,86.846,86.825,86.825,11200000.0
2007-04-10 20:24:00,86.812,86.815,86.805,86.808,16000000.0
2007-04-10 20:25:00,86.85,86.855,86.848,86.855,12800000.0
2007-04-10 20:26:00,86.851,86.858,86.851,86.857,8000000.0
2007-04-10 20:27:00,86.83,86.841,86.828,86.841,18000000.0
2007-04-10 20:28:00,86.815,86.844,86.815,86.844,17600000.0
2007-04-10 20:29:00,86.857,86.857,86.847,86.847,11200000.0
2007-04-10 20:30:00,86.847,86.857,86.843,86.857,10600000.0
2007-04-10 20:31:00,86.863,86.868,86.851,86.851,14400000.0
2007-04-10 20:32:00,86.852,86.86,86.847,86.855,16000000.0
2007-04-10 20:33:00,86.855,86.856,86.84,86.844,15400000.0
2007-04-10 20:34:00,86.843,86.843,86.828,86.84,16000000.0
2007-04-10 20:35:00,86.84,86.84,86.828,86.828,14400000.0
2007-04-10 20:36:00,86.833,86.833,86.829,86.83,10600000.0
2007-04-10 20:37:00,86.832,86.837,86.826,86.826,17000000.0
2007-04-10 20:38:00,86.835,86.838,86.809,86.812,12800000.0
2007-04-10 20:39:00,86.824,86.835,86.824,86.835,12200000.0
2007-04-10 20:40:00,86.838,86.845,86.831,86.845,12800000.0
2007-04-10 20:41:00,86.843,86.845,86.835,86.838,17600000.0
2007-04-10 20:42:00,86.809,86.816,86.792,86.792,12800000.0
2007-04-10 20:43:00,86.847,86.847,86.835,86.835,11200000.0
2007-04-10 20:44:00,86.842,86.851,86.841,86.841,11200000.0
2007-04-10 20:45:00,86.833,86.833,86.812,86.812,11200000.0
2007-04-10 20:46:00,86.824,86.835,86.824,86.835,12800000.0
2007-04-10 20:47:00,86.833,86.833,86.769,86.825,11200000.0
2007-04-10 20:48:00,86.827,86.839,86.826,86.839,12800000.0
2007-04-10 20:49:00,86.823,86.823,86.815,86.823,12800000.0
2007-04-10 20:50:00,86.833,86.839,86.831,86.836,12800000.0
2007-04-10 20:51:00,86.824,86.84,86.824,86.836,16000000.0
2007-04-10 20:52:00,86.822,86.835,86.822,86.835,11200000.0
2007-04-10 20:53:00,86.838,86.84,86.831,86.835,12800000.0
2007-04-10 20:54:00,86.83,86.839,86.82,86.839,11200000.0
2007-04-10 20:55:00,86.837,86.837,86.825,86.825,12200000.0
2007-04-10 20:56:00,86.828,86.828,86.805,86.808,12800000.0
2007-04-10 20:57:00,86.798,86.81,86.798,86.81,12800000.0
2007-04-10 20:58:00,86.823,86.824,86.804,86.804,17600000.0
2007-04-10 20:59:00,86.817,86.817,86.801,86.803,16000000.0
2007-04-10 21:00:00,86.798,86.807,86.788,86.799,12800000.0
2007-04-10 21:01:00,86.796,86.799,86.79,86.799,12800000.0
2007-04-10 21:02:00,86.801,86.805,86.785,86.805,14400000.0
2007-04-10 21:03:00,86.796,86.796,86.789,86.79,11200000.0
2007-04-10 21:04:00,86.787,86.787,86.771,86.771,9000000.0
2007-04-10 21:05:00,86.793,86.8,86.791,86.8,14400000.0
2007-04-10 21:06:00,86.81,86.817,86.806,86.816,17600000.0
2007-04-10 21:07:00,86.804,86.804,86.789,86.789,12800000.0
2007-04-10 21:08:00,86.782,86.786,86.772,86.78,12800000.0
2007-04-10 21:09:00,86.794,86.804,86.786,86.786,14400000.0
2007-04-10 21:10:00,86.796,86.798,86.781,86.785,17000000.0
2007-04-10 21:11:00,86.79,86.79,86.771,86.771,17600000.0
2007-04-10 21:12:00,86.775,86.788,86.774,86.788,12800000.0
2007-04-10 21:13:00,86.795,86.812,86.795,86.81,12800000.0
2007-04-10 21:14:00,86.791,86.804,86.774,86.781,17600000.0
2007-04-10 21:15:00,86.811,86.817,86.802,86.813,17600000.0
2007-04-10 21:16:00,86.811,86.811,86.731,86.731,16000000.0
2007-04-10 21:17:00,86.807,86.82,86.805,86.82,12800000.0
2007-04-10 21:18:00,86.827,86.835,86.827,86.834,12800000.0
2007-04-10 21:19:00,86.823,86.83,86.823,86.829,11200000.0
2007-04-10 21:20:00,86.828,86.845,86.828,86.835,11200000.0
2007-04-10 21:21:00,86.83,86.833,86.82,86.822,15400000.0
2007-04-10 21:22:00,86.817,86.821,86.813,86.817,12800000.0
2007-04-10 21:24:00,86.805,86.809,86.801,86.803,12800000.0
2007-04-10 21:25:00,86.816,86.816,86.79,86.79,12800000.0
2007-04-10 21:26:00,86.781,86.798,86.78,86.794,17600000.0
2007-04-10 21:27:00,86.813,86.82,86.806,86.817,12800000.0
2007-04-10 21:28:00,86.79,86.792,86.782,86.79,14400000.0
2007-04-10 21:30:00,86.828,86.832,86.826,86.826,11200000.0
2007-04-10 21:31:00,86.822,86.826,86.818,86.824,8000000.0
2007-04-10 21:32:00,86.838,86.841,86.827,86.837,14400000.0
2007-04-10 21:33:00,86.811,86.818,86.809,86.814,12800000.0
2007-04-10 21:34:00,86.831,86.831,86.805,86.818,12800000.0
2007-04-10 21:36:00,86.816,86.816,86.806,86.813,12200000.0
2007-04-10 21:37:00,86.821,86.842,86.821,86.839,12800000.0
2007-04-10 21:38:00,86.839,86.846,86.837,86.837,12800000.0
2007-04-10 21:39:00,86.829,86.841,86.829,86.837,16000000.0
2007-04-10 21:40:00,86.838,86.838,86.83,86.836,12800000.0
2007-04-10 21:41:00,86.839,86.847,86.839,86.847,11200000.0
2007-04-10 21:42:00,86.843,86.849,86.843,86.844,12800000.0
2007-04-10 21:43:00,86.808,86.828,86.808,86.828,17600000.0
2007-04-10 21:44:00,86.845,86.847,86.844,86.844,8000000.0
2007-04-10 21:45:00,86.846,86.849,86.834,86.849,12800000.0
2007-04-10 21:46:00,86.841,86.851,86.827,86.85,12800000.0
2007-04-10 21:47:00,86.841,86.841,86.825,86.827,11200000.0
2007-04-10 21:48:00,86.86,86.862,86.851,86.861,17600000.0
2007-04-10 21:49:00,86.859,86.872,86.784,86.872,11200000.0
2007-04-10 21:50:00,86.874,86.874,86.86,86.86,11200000.0
2007-04-10 21:51:00,86.844,86.845,86.835,86.835,11200000.0
2007-04-10 21:52:00,86.865,86.866,86.859,86.859,11200000.0
2007-04-10 21:53:00,86.866,86.874,86.866,86.871,12800000.0
2007-04-10 21:54:00,86.871,86.88,86.866,86.871,14400000.0
2007-04-10 21:55:00,86.871,86.879,86.864,86.875,16000000.0
2007-04-10 21:56:00,86.88,86.882,86.88,86.882,3200000.0
2007-04-10 21:57:00,86.868,86.885,86.868,86.883,12800000.0
2007-04-10 21:58:00,86.888,86.893,86.868,86.883,11200000.0
2007-04-10 21:59:00,86.887,86.887,86.881,86.883,8000000.0
2007-04-10 22:00:00,86.841,86.858,86.837,86.858,12800000.0
2007-04-10 22:01:00,86.867,86.877,86.783,86.866,12800000.0
2007-04-10 22:02:00,86.863,86.871,86.856,86.871,12800000.0
2007-04-10 22:03:00,86.881,86.886,86.87,86.87,12800000.0
2007-04-10 22:04:00,86.882,86.882,86.8,86.8,11200000.0
2007-04-10 22:05:00,86.873,86.873,86.866,86.868,11200000.0
2007-04-10 22:06:00,86.866,86.866,86.857,86.858,17600000.0
2007-04-10 22:07:00,86.84,86.84,86.824,86.837,12800000.0
2007-04-10 22:08:00,86.81,86.813,86.805,86.812,11200000.0
2007-04-10 22:09:00,86.838,86.858,86.838,86.858,10600000.0
2007-04-10 22:10:00,86.864,86.872,86.864,86.864,17600000.0
2007-04-10 22:11:00,86.853,86.855,86.848,86.85,17600000.0
2007-04-10 22:12:00,86.824,86.824,86.817,86.817,14400000.0
2007-04-10 22:13:00,86.844,86.854,86.83,86.852,17600000.0
2007-04-10 22:14:00,86.875,86.878,86.869,86.869,16000000.0
2007-04-10 22:15:00,86.845,86.851,86.845,86.851,11200000.0
2007-04-10 22:16:00,86.866,86.876,86.866,86.876,11200000.0
2007-04-10 22:17:00,86.842,86.852,86.835,86.84,11200000.0
2007-04-10 22:18:00,86.852,86.857,86.848,86.848,12800000.0
2007-04-10 22:19:00,86.879,86.883,86.876,86.883,14400000.0
2007-04-10 22:20:00,86.879,86.879,86.865,86.869,11200000.0
2007-04-10 22:21:00,86.874,86.881,86.863,86.871,16000000.0
2007-04-10 22:22:00,86.871,86.879,86.864,86.879,4800000.0
2007-04-10 22:23:00,86.841,86.852,86.84,86.85,12800000.0
2007-04-10 22:24:00,86.848,86.848,86.841,86.842,9600000.0
2007-04-10 22:25:00,86.888,86.911,86.888,86.909,12800000.0
2007-04-10 22:26:00,86.862,86.872,86.854,86.854,11200000.0
2007-04-10 22:27:00,86.899,86.9,86.885,86.885,12800000.0
2007-04-10 22:28:00,86.86,86.883,86.853,86.853,17600000.0
2007-04-10 22:29:00,86.88,86.899,86.868,86.899,16000000.0
2007-04-10 22:30:00,86.896,86.911,86.896,86.904,11200000.0
2007-04-10 22:31:00,86.914,86.926,86.912,86.924,11200000.0
2007-04-10 22:32:00,86.914,86.914,86.905,86.908,12800000.0
2007-04-10 22:33:00,86.907,86.907,86.895,86.904,12800000.0
2007-04-10 22:34:00,86.893,86.895,86.888,86.893,12800000.0
2007-04-10 22:35:00,86.912,86.921,86.912,86.921,8000000.0
2007-04-10 22:36:00,86.914,86.926,86.914,86.926,12800000.0
2007-04-10 22:37:00,86.935,86.938,86.924,86.925,11200000.0
2007-04-10 22:38:00,86.954,86.954,86.93,86.932,12200000.0
2007-04-10 22:39:00,86.933,86.944,86.933,86.934,11200000.0
2007-04-10 22:40:00,86.937,86.942,86.934,86.934,16000000.0
2007-04-10 22:41:00,86.983,86.983,86.967,86.967,8000000.0
2007-04-10 22:42:00,86.966,86.968,86.965,86.966,11200000.0
2007-04-10 22:43:00,86.978,86.997,86.932,86.997,16000000.0
2007-04-10 22:44:00,87.001,87.006,86.977,86.99,16000000.0
2007-04-10 22:45:00,86.995,86.995,86.985,86.987,14400000.0
2007-04-10 22:46:00,86.98,86.987,86.98,86.985,12800000.0
2007-04-10 22:47:00,86.982,86.982,86.959,86.959,12800000.0
2007-04-10 22:48:00,86.96,86.98,86.937,86.98,12800000.0
2007-04-10 22:49:00,86.956,86.956,86.919,86.953,12800000.0
2007-04-10 22:50:00,86.956,86.965,86.955,86.961,17600000.0
2007-04-10 22:51:00,86.959,86.985,86.956,86.985,11200000.0
2007-04-10 22:52:00,86.988,86.988,86.962,86.962,14400000.0
2007-04-10 22:53:00,86.982,86.983,86.967,86.971,11200000.0
2007-04-10 22:54:00,86.967,86.978,86.967,86.973,6400000.0
2007-04-10 22:55:00,86.99,87.012,86.989,87.012,8000000.0
2007-04-10 22:56:00,86.945,86.945,86.694,86.875,12800000.0
2007-04-10 22:57:00,86.887,86.887,86.682,86.866,14400000.0
2007-04-10 22:58:00,86.9,86.9,86.886,86.89,14400000.0
2007-04-10 22:59:00,86.891,86.897,86.869,86.869,11200000.0
2007-04-10 23:00:00,86.88,86.916,86.88,86.916,12800000.0
2007-04-10 23:01:00,86.927,86.96,86.927,86.96,8000000.0
2007-04-10 23:02:00,86.953,86.953,86.931,86.946,11200000.0
2007-04-10 23:03:00,86.958,86.967,86.956,86.967,17600000.0
2007-04-10 23:04:00,86.977,86.977,86.96,86.96,11200000.0
2007-04-10 23:05:00,86.961,86.97,86.956,86.964,12800000.0
2007-04-10 23:06:00,86.978,86.978,86.966,86.967,9600000.0
2007-04-10 23:07:00,86.94,86.94,86.93,86.94,11200000.0
2007-04-10 23:08:00,86.952,86.952,86.857,86.946,14400000.0
2007-04-10 23:09:00,86.947,86.952,86.946,86.946,11200000.0
2007-04-10 23:10:00,86.948,86.952,86.934,86.934,11200000.0
2007-04-10 23:11:00,86.939,86.953,86.939,86.949,12800000.0
2007-04-10 23:12:00,86.939,86.939,86.933,86.933,3200000.0
2007-04-10 23:13:00,86.946,86.946,86.935,86.94,13800000.0
2007-04-10 23:14:00,86.936,86.942,86.93,86.942,12800000.0
2007-04-10 23:15:00,86.938,86.953,86.938,86.953,10000000.0
2007-04-10 23:16:00,86.957,86.964,86.954,86.964,12200000.0
2007-04-10 23:17:00,86.96,86.96,86.928,86.95,12800000.0
2007-04-10 23:18:00,86.952,86.953,86.936,86.947,11200000.0
2007-04-10 23:19:00,86.948,86.949,86.945,86.945,11200000.0
2007-04-10 23:20:00,86.929,86.947,86.929,86.931,12800000.0
2007-04-10 23:21:00,86.924,86.941,86.915,86.927,16000000.0
2007-04-10 23:22:00,86.941,86.951,86.941,86.951,12800000.0
2007-04-10 23:23:00,86.948,86.952,86.948,86.948,6400000.0
2007-04-10 23:24:00,86.945,86.946,86.941,86.941,12200000.0
2007-04-10 23:26:00,86.92,86.923,86.913,86.923,16000000.0
2007-04-10 23:28:00,86.944,86.949,86.938,86.942,12800000.0
2007-04-10 23:29:00,86.935,86.935,86.924,86.924,5800000.0
2007-04-10 23:30:00,86.911,86.911,86.891,86.896,12800000.0
2007-04-10 23:31:00,86.902,86.907,86.898,86.899,11200000.0
2007-04-10 23:32:00,86.885,86.891,86.876,86.882,14400000.0
2007-04-10 23:33:00,86.887,86.887,86.876,86.876,14400000.0
2007-04-10 23:34:00,86.875,86.875,86.861,86.862,14400000.0
2007-04-10 23:35:00,86.842,86.844,86.837,86.84,12800000.0
2007-04-10 23:36:00,86.832,86.839,86.832,86.834,12200000.0
2007-04-10 23:37:00,86.827,86.828,86.799,86.803,16000000.0
2007-04-10 23:38:00,86.792,86.8,86.79,86.8,11200000.0
2007-04-10 23:39:00,86.798,86.798,86.704,86.79,11200000.0
2007-04-10 23:40:00,86.77,86.77,86.732,86.749,12800000.0
2007-04-10 23:41:00,86.747,86.747,86.734,86.734,12800000.0
2007-04-10 23:42:00,86.723,86.723,86.715,86.717,14400000.0
2007-04-10 23:43:00,86.707,86.714,86.705,86.714,11200000.0
2007-04-10 23:44:00,86.709,86.716,86.706,86.716,12800000.0
2007-04-10 23:45:00,86.71,86.71,86.701,86.701,10600000.0
2007-04-10 23:46:00,86.698,86.698,86.683,86.684,11200000.0
2007-04-10 23:47:00,86.682,86.688,86.667,86.688,11200000.0
2007-04-10 23:48:00,86.655,86.663,86.648,86.659,12200000.0
2007-04-10 23:49:00,86.692,86.705,86.689,86.705,14400000.0
2007-04-10 23:50:00,86.707,86.707,86.694,86.698,11200000.0
2007-04-10 23:51:00,86.695,86.699,86.691,86.695,11200000.0
2007-04-10 23:52:00,86.68,86.712,86.68,86.709,13800000.0
2007-04-10 23:53:00,86.708,86.724,86.708,86.724,14400000.0
2007-04-10 23:54:00,86.724,86.724,86.717,86.724,11200000.0
2007-04-10 23:55:00,86.724,86.732,86.723,86.725,12800000.0
2007-04-10 23:56:00,86.702,86.714,86.699,86.713,12800000.0
2007-04-10 23:57:00,86.702,86.711,86.702,86.711,8000000.0
2007-04-10 23:58:00,86.729,86.729,86.716,86.716,11200000.0
2007-04-10 23:59:00,86.707,86.719,86.695,86.706,14400000.0
2007-04-11 00:00:00,86.699,86.701,86.692,86.693,12800000.0
2007-04-11 00:01:00,86.688,86.69,86.684,86.69,16000000.0
2007-04-11 00:02:00,86.678,86.678,86.668,86.675,12800000.0
2007-04-11 00:03:00,86.678,86.686,86.677,86.686,12800000.0
2007-04-11 00:04:00,86.654,86.666,86.645,86.665,13800000.0
2007-04-11 00:05:00,86.68,86.68,86.666,86.666,13800000.0
2007-04-11 00:06:00,86.663,86.663,86.657,86.658,9600000.0
2007-04-11 00:07:00,86.65,86.658,86.642,86.655,14400000.0
2007-04-11 00:08:00,86.652,86.652,86.643,86.646,8000000.0
2007-04-11 00:09:00,86.611,86.625,86.611,86.618,8000000.0
2007-04-11 00:10:00,86.619,86.627,86.608,86.627,16000000.0
2007-04-11 00:11:00,86.637,86.642,86.633,86.633,11200000.0
2007-04-11 00:12:00,86.636,86.64,86.631,86.64,10600000.0
2007-04-11 00:13:00,86.645,86.656,86.643,86.649,11200000.0
2007-04-11 00:14:00,86.646,86.666,86.646,86.662,10600000.0
2007-04-11 00:15:00,86.668,86.678,86.662,86.674,12800000.0
2007-04-11 00:16:00,86.676,86.677,86.654,86.677,11200000.0
2007-04-11 00:17:00,86.678,86.688,86.677,86.677,12200000.0
2007-04-11 00:18:00,86.663,86.705,86.66,86.705,10600000.0
2007-04-11 00:19:00,86.7,86.709,86.7,86.709,12800000.0
2007-04-11 00:20:00,86.703,86.703,86.633,86.687,14400000.0
2007-04-11 00:21:00,86.693,86.708,86.692,86.692,12800000.0
2007-04-11 00:22:00,86.718,86.727,86.718,86.721,17600000.0
2007-04-11 00:23:00,86.715,86.724,86.715,86.722,11200000.0
2007-04-11 00:24:00,86.689,86.725,86.689,86.704,17600000.0
2007-04-11 00:25:00,86.715,86.726,86.712,86.726,11200000.0
2007-04-11 00:26:00,86.715,86.722,86.71,86.71,10600000.0
2007-04-11 00:27:00,86.703,86.713,86.703,86.713,8000000.0
2007-04-11 00:28:00,86.719,86.722,86.713,86.722,12800000.0
2007-04-11 00:29:00,86.72,86.727,86.653,86.712,17600000.0
2007-04-11 00:30:00,86.712,86.719,86.685,86.685,12800000.0
2007-04-11 00:31:00,86.672,86.68,86.672,86.676,11200000.0
2007-04-11 00:32:00,86.669,86.669,86.661,86.661,14400000.0
2007-04-11 00:33:00,86.654,86.669,86.654,86.667,16000000.0
2007-04-11 00:34:00,86.667,86.668,86.653,86.653,17600000.0
2007-04-11 00:35:00,86.655,86.657,86.647,86.647,11200000.0
2007-04-11 00:36:00,86.648,86.651,86.627,86.65,16000000.0
2007-04-11 00:38:00,86.656,86.661,86.648,86.661,14400000.0
2007-04-11 00:39:00,86.659,86.659,86.647,86.651,12800000.0
2007-04-11 00:40:00,86.649,86.668,86.649,86.668,12800000.0
2007-04-11 00:41:00,86.691,86.702,86.69,86.7,12800000.0
2007-04-11 00:42:00,86.703,86.703,86.684,86.691,11200000.0
2007-04-11 00:43:00,86.694,86.704,86.694,86.694,14400000.0
2007-04-11 00:44:00,86.696,86.698,86.688,86.696,17600000.0
2007-04-11 00:45:00,86.692,86.694,86.686,86.694,10600000.0
2007-04-11 00:46:00,86.707,86.707,86.698,86.699,16000000.0
2007-04-11 00:47:00,86.679,86.692,86.668,86.668,17600000.0
2007-04-11 00:48:00,86.672,86.675,86.664,86.664,11200000.0
2007-04-11 00:49:00,86.692,86.7,86.69,86.697,16000000.0
2007-04-11 00:50:00,86.695,86.695,86.69,86.693,11200000.0
2007-04-11 00:51:00,86.679,86.681,86.666,86.68,11200000.0
2007-04-11 00:52:00,86.697,86.714,86.697,86.709,14400000.0
2007-04-11 00:53:00,86.715,86.725,86.713,86.721,16400000.0
2007-04-11 00:54:00,86.738,86.744,86.734,86.744,16000000.0
2007-04-11 00:55:00,86.752,86.757,86.751,86.757,11200000.0
2007-04-11 00:56:00,86.764,86.764,86.75,86.762,14400000.0
2007-04-11 00:57:00,86.773,86.789,86.773,86.789,11200000.0
2007-04-11 00:58:00,86.787,86.796,86.777,86.793,11200000.0
2007-04-11 00:59:00,86.706,86.831,86.706,86.831,11200000.0
2007-04-11 01:00:00,86.812,86.818,86.803,86.818,11600000.0
2007-04-11 01:01:00,86.821,86.821,86.8,86.814,8000000.0
2007-04-11 01:02:00,86.816,86.816,86.798,86.803,11200000.0
2007-04-11 01:03:00,86.804,86.806,86.804,86.805,8000000.0
2007-04-11 01:04:00,86.801,86.809,86.801,86.805,11200000.0
2007-04-11 01:05:00,86.798,86.798,86.701,86.701,11200000.0
2007-04-11 01:06:00,86.789,86.802,86.789,86.802,11200000.0
2007-04-11 01:07:00,86.805,86.813,86.75,86.807,11200000.0
2007-04-11 01:08:00,86.808,86.808,86.79,86.801,11200000.0
2007-04-11 01:09:00,86.798,86.798,86.791,86.792,11200000.0
2007-04-11 01:10:00,86.793,86.801,86.79,86.801,17600000.0
2007-04-11 01:11:00,86.799,86.803,86.793,86.793,14400000.0
2007-04-11 01:12:00,86.785,86.796,86.783,86.796,12800000.0
2007-04-11 01:13:00,86.77,86.77,86.755,86.76,12800000.0
2007-04-11 01:14:00,86.782,86.782,86.774,86.777,11200000.0
2007-04-11 01:15:00,86.758,86.758,86.741,86.741,9600000.0
2007-04-11 01:16:00,86.744,86.748,86.741,86.741,11200000.0
2007-04-11 01:17:00,86.739,86.743,86.735,86.735,12800000.0
2007-04-11 01:18:00,86.73,86.733,86.718,86.718,11200000.0
2007-04-11 01:19:00,86.716,86.737,86.716,86.737,12800000.0
2007-04-11 01:20:00,86.745,86.758,86.745,86.752,16000000.0
2007-04-11 01:21:00,86.756,86.756,86.739,86.744,12800000.0
2007-04-11 01:22:00,86.739,86.754,86.739,86.754,12800000.0
2007-04-11 01:23:00,86.745,86.754,86.735,86.74,12200000.0
2007-04-11 01:24:00,86.761,86.778,86.761,86.778,12800000.0
2007-04-11 01:25:00,86.785,86.787,86.776,86.78,14400000.0
2007-04-11 01:26:00,86.762,86.762,86.739,86.742,11200000.0
2007-04-11 01:27:00,86.745,86.767,86.742,86.767,11200000.0
2007-04-11 01:28:00,86.754,86.756,86.737,86.737,17000000.0
2007-04-11 01:29:00,86.734,86.736,86.728,86.728,11200000.0
2007-04-11 01:30:00,86.72,86.729,86.712,86.729,11200000.0
2007-04-11 01:31:00,86.725,86.726,86.7,86.7,13800000.0
2007-04-11 01:32:00,86.706,86.722,86.706,86.722,17600000.0
2007-04-11 01:33:00,86.713,86.715,86.698,86.708,17600000.0
2007-04-11 01:34:00,86.721,86.742,86.721,86.738,17600000.0
2007-04-11 01:35:00,86.731,86.733,86.636,86.733,11200000.0
2007-04-11 01:36:00,86.754,86.769,86.754,86.767,12800000.0
2007-04-11 01:37:00,86.76,86.763,86.755,86.762,12800000.0
2007-04-11 01:38:00,86.775,86.792,86.775,86.776,17600000.0
2007-04-11 01:39:00,86.778,86.78,86.772,86.772,8000000.0
2007-04-11 01:40:00,86.78,86.785,86.772,86.777,12800000.0
2007-04-11 01:41:00,86.773,86.774,86.762,86.774,12800000.0
2007-04-11 01:42:00,86.779,86.785,86.777,86.778,11200000.0
2007-04-11 01:43:00,86.77,86.77,86.77,86.77,11600000.0
2007-04-11 01:44:00,86.765,86.773,86.759,86.768,11600000.0
2007-04-11 01:45:00,86.765,86.774,86.765,86.769,11200000.0
2007-04-11 01:46:00,86.739,86.745,86.735,86.738,11200000.0
2007-04-11 01:47:00,86.761,86.791,86.761,86.791,11200000.0
2007-04-11 01:48:00,86.817,86.827,86.808,86.826,12800000.0
2007-04-11 01:49:00,86.83,86.84,86.83,86.836,9600000.0
2007-04-11 01:50:00,86.864,86.864,86.835,86.844,16000000.0
2007-04-11 01:51:00,86.85,86.879,86.85,86.869,17600000.0
2007-04-11 01:52:00,86.856,86.867,86.848,86.85,12800000.0
2007-04-11 01:53:00,86.833,86.833,86.804,86.804,13200000.0
2007-04-11 01:54:00,86.814,86.834,86.814,86.833,12800000.0
2007-04-11 01:55:00,86.83,86.832,86.825,86.832,12800000.0
2007-04-11 01:56:00,86.835,86.835,86.818,86.819,16000000.0
2007-04-11 01:57:00,86.822,86.825,86.813,86.813,12800000.0
2007-04-11 01:58:00,86.815,86.826,86.812,86.826,17000000.0
2007-04-11 01:59:00,86.82,86.82,86.8,86.8,9600000.0
2007-04-11 02:00:00,86.809,86.834,86.809,86.826,9600000.0
2007-04-11 02:01:00,86.837,86.843,86.836,86.838,11200000.0
2007-04-11 02:02:00,86.847,86.866,86.847,86.866,11200000.0
2007-04-11 02:03:00,86.848,86.86,86.842,86.852,12800000.0
2007-04-11 02:04:00,86.858,86.865,86.853,86.853,12800000.0
2007-04-11 02:05:00,86.855,86.855,86.84,86.84,12800000.0
2007-04-11 02:06:00,86.819,86.844,86.819,86.844,14400000.0
2007-04-11 02:07:00,86.844,86.844,86.837,86.837,20800000.0
2007-04-11 02:08:00,86.833,86.841,86.83,86.84,11200000.0
2007-04-11 02:09:00,86.838,86.838,86.804,86.804,14400000.0
2007-04-11 02:10:00,86.797,86.81,86.797,86.802,16000000.0
2007-04-11 02:11:00,86.801,86.806,86.79,86.805,12800000.0
2007-04-11 02:12:00,86.808,86.827,86.808,86.827,14400000.0
2007-04-11 02:13:00,86.828,86.828,86.775,86.775,16000000.0
2007-04-11 02:14:00,86.798,86.811,86.798,86.81,16000000.0
2007-04-11 02:15:00,86.805,86.807,86.795,86.804,12800000.0
2007-04-11 02:16:00,86.812,86.832,86.812,86.832,11200000.0
2007-04-11 02:17:00,86.839,86.843,86.824,86.824,11200000.0
2007-04-11 02:18:00,86.812,86.824,86.812,86.823,9600000.0
2007-04-11 02:19:00,86.826,86.827,86.812,86.825,11200000.0
2007-04-11 02:20:00,86.844,86.846,86.813,86.846,14400000.0
2007-04-11 02:21:00,86.833,86.833,86.806,86.818,17600000.0
2007-04-11 02:22:00,86.821,86.842,86.821,86.841,14400000.0
2007-04-11 02:23:00,86.83,86.838,86.821,86.828,11200000.0
2007-04-11 02:24:00,86.841,86.841,86.817,86.819,14400000.0
2007-04-11 02:25:00,86.826,86.845,86.817,86.817,24000000.0
2007-04-11 02:26:00,86.823,86.823,86.806,86.814,11200000.0
2007-04-11 02:27:00,86.813,86.83,86.813,86.83,12800000.0
2007-04-11 02:28:00,86.828,86.828,86.819,86.821,11200000.0
2007-04-11 02:29:00,86.805,86.828,86.805,86.828,11200000.0
2007-04-11 02:30:00,86.832,86.832,86.809,86.827,17600000.0
2007-04-11 02:31:00,86.833,86.84,86.833,86.839,17600000.0
2007-04-11 02:32:00,86.849,86.857,86.847,86.853,12800000.0
2007-04-11 02:33:00,86.841,86.849,86.837,86.849,10600000.0
2007-04-11 02:34:00,86.852,86.866,86.844,86.858,12800000.0
2007-04-11 02:35:00,86.86,86.86,86.852,86.855,12800000.0
2007-04-11 02:36:00,86.85,86.85,86.838,86.844,11200000.0
2007-04-11 02:37:00,86.839,86.839,86.8,86.8,12800000.0
2007-04-11 02:38:00,86.785,86.792,86.782,86.792,12800000.0
2007-04-11 02:39:00,86.786,86.786,86.772,86.772,11600000.0
2007-04-11 02:40:00,86.769,86.769,86.752,86.767,16000000.0
2007-04-11 02:41:00,86.776,86.788,86.775,86.788,12800000.0
2007-04-11 02:42:00,86.783,86.784,86.771,86.779,11200000.0
2007-04-11 02:43:00,86.774,86.774,86.77,86.771,25600000.0
2007-04-11 02:44:00,86.77,86.776,86.765,86.776,12800000.0
2007-04-11 02:45:00,86.775,86.788,86.77,86.77,16000000.0
2007-04-11 02:46:00,86.785,86.785,86.773,86.777,8000000.0
2007-04-11 02:47:00,86.78,86.78,86.77,86.77,10600000.0
2007-04-11 02:48:00,86.775,86.779,86.774,86.778,10600000.0
2007-04-11 02:49:00,86.774,86.78,86.768,86.778,16000000.0
2007-04-11 02:50:00,86.78,86.78,86.771,86.775,17600000.0
2007-04-11 02:51:00,86.788,86.8,86.787,86.788,15400000.0
2007-04-11 02:52:00,86.793,86.796,86.784,86.784,12800000.0
2007-04-11 02:53:00,86.786,86.792,86.727,86.786,12800000.0
2007-04-11 02:54:00,86.785,86.809,86.78,86.809,11200000.0
2007-04-11 02:55:00,86.786,86.788,86.777,86.777,12800000.0
2007-04-11 02:56:00,86.766,86.767,86.761,86.761,11200000.0
2007-04-11 02:57:00,86.775,86.781,86.773,86.781,8000000.0
2007-04-11 02:58:00,86.778,86.781,86.771,86.779,14400000.0
2007-04-11 02:59:00,86.772,86.772,86.748,86.748,16000000.0
2007-04-11 03:00:00,86.758,86.766,86.749,86.755,10600000.0
2007-04-11 03:01:00,86.758,86.767,86.758,86.759,12800000.0
2007-04-11 03:02:00,86.751,86.769,86.751,86.765,12200000.0
2007-04-11 03:03:00,86.757,86.762,86.752,86.754,12800000.0
2007-04-11 03:04:00,86.723,86.75,86.723,86.74,12800000.0
2007-04-11 03:05:00,86.752,86.752,86.73,86.73,17600000.0
2007-04-11 03:06:00,86.735,86.742,86.733,86.735,11200000.0
2007-04-11 03:07:00,86.718,86.731,86.718,86.731,11200000.0
2007-04-11 03:08:00,86.751,86.756,86.734,86.756,11200000.0
2007-04-11 03:09:00,86.761,86.761,86.735,86.735,12800000.0
2007-04-11 03:10:00,86.724,86.737,86.724,86.737,11200000.0
2007-04-11 03:11:00,86.721,86.731,86.713,86.72,12200000.0
2007-04-11 03:12:00,86.695,86.698,86.689,86.698,12800000.0
2007-04-11 03:13:00,86.699,86.706,86.699,86.699,13200000.0
2007-04-11 03:14:00,86.689,86.689,86.674,86.681,12200000.0
2007-04-11 03:15:00,86.683,86.691,86.668,86.687,17600000.0
2007-04-11 03:16:00,86.693,86.7,86.686,86.686,16000000.0
2007-04-11 03:17:00,86.688,86.688,86.652,86.652,12800000.0
2007-04-11 03:18:00,86.671,86.672,86.659,86.672,16000000.0
2007-04-11 03:19:00,86.66,86.662,86.65,86.65,8000000.0
2007-04-11 03:20:00,86.621,86.636,86.619,86.631,17600000.0
2007-04-11 03:21:00,86.65,86.659,86.65,86.657,12800000.0
2007-04-11 03:22:00,86.645,86.645,86.634,86.644,12800000.0
2007-04-11 03:23:00,86.647,86.647,86.613,86.614,12800000.0
2007-04-11 03:24:00,86.626,86.629,86.615,86.621,13200000.0
2007-04-11 03:25:00,86.617,86.617,86.6,86.6,19200000.0
2007-04-11 03:26:00,86.578,86.578,86.549,86.549,12800000.0
2007-04-11 03:27:00,86.559,86.559,86.545,86.557,12800000.0
2007-04-11 03:28:00,86.567,86.567,86.554,86.556,12800000.0
2007-04-11 03:29:00,86.563,86.576,86.56,86.56,11600000.0
2007-04-11 03:30:00,86.569,86.574,86.568,86.574,12800000.0
2007-04-11 03:31:00,86.565,86.567,86.558,86.567,32000000.0
2007-04-11 03:32:00,86.594,86.597,86.594,86.595,4800000.0
2007-04-11 03:33:00,86.588,86.588,86.579,86.58,12800000.0
2007-04-11 03:34:00,86.57,86.571,86.556,86.556,11200000.0
2007-04-11 03:35:00,86.558,86.56,86.545,86.55,14400000.0
2007-04-11 03:36:00,86.524,86.524,86.493,86.493,12800000.0
2007-04-11 03:37:00,86.466,86.484,86.462,86.462,17600000.0
2007-04-11 03:38:00,86.485,86.485,86.466,86.472,12800000.0
2007-04-11 03:39:00,86.47,86.476,86.469,86.469,17600000.0
2007-04-11 03:40:00,86.475,86.476,86.466,86.466,12800000.0
2007-04-11 03:41:00,86.472,86.482,86.471,86.473,14400000.0
2007-04-11 03:42:00,86.485,86.485,86.471,86.482,8000000.0
2007-04-11 03:43:00,86.466,86.467,86.454,86.455,14400000.0
2007-04-11 03:44:00,86.465,86.488,86.46,86.488,14400000.0
2007-04-11 03:45:00,86.461,86.481,86.461,86.474,13800000.0
2007-04-11 03:46:00,86.501,86.521,86.501,86.512,11200000.0
2007-04-11 03:47:00,86.487,86.515,86.479,86.515,12800000.0
2007-04-11 03:48:00,86.521,86.521,86.504,86.508,12800000.0
2007-04-11 03:49:00,86.506,86.516,86.5,86.51,12800000.0
2007-04-11 03:50:00,86.513,86.516,86.496,86.513,11200000.0
2007-04-11 03:51:00,86.514,86.514,86.463,86.463,12800000.0
2007-04-11 03:52:00,86.484,86.485,86.478,86.478,8000000.0
2007-04-11 03:53:00,86.481,86.488,86.48,86.484,11200000.0
2007-04-11 03:54:00,86.476,86.49,86.473,86.487,11200000.0
2007-04-11 03:55:00,86.492,86.492,86.465,86.465,11200000.0
2007-04-11 03:56:00,86.473,86.489,86.473,86.489,11200000.0
2007-04-11 03:57:00,86.498,86.498,86.451,86.48,11200000.0
2007-04-11 03:58:00,86.484,86.484,86.466,86.468,12800000.0
2007-04-11 03:59:00,86.467,86.469,86.459,86.468,17600000.0
2007-04-11 04:00:00,86.481,86.492,86.466,86.492,14400000.0
2007-04-11 04:01:00,86.506,86.507,86.491,86.503,11200000.0
2007-04-11 04:02:00,86.5,86.508,86.5,86.508,16000000.0
2007-04-11 04:03:00,86.502,86.512,86.424,86.424,11200000.0
2007-04-11 04:04:00,86.511,86.517,86.503,86.517,14400000.0
2007-04-11 04:05:00,86.515,86.515,86.474,86.504,14400000.0
2007-04-11 04:06:00,86.507,86.511,86.507,86.511,11200000.0
2007-04-11 04:07:00,86.519,86.528,86.515,86.528,12800000.0
2007-04-11 04:08:00,86.531,86.565,86.53,86.562,12800000.0
2007-04-11 04:09:00,86.565,86.569,86.56,86.56,11200000.0
2007-04-11 04:10:00,86.552,86.563,86.548,86.558,12200000.0
2007-04-11 04:11:00,86.57,86.57,86.495,86.556,8000000.0
2007-04-11 04:12:00,86.566,86.576,86.566,86.576,12800000.0
2007-04-11 04:13:00,86.563,86.567,86.549,86.565,17600000.0
2007-04-11 04:14:00,86.577,86.577,86.552,86.552,11200000.0
2007-04-11 04:15:00,86.551,86.551,86.539,86.541,16000000.0
2007-04-11 04:16:00,86.539,86.539,86.523,86.524,8000000.0
2007-04-11 04:17:00,86.524,86.53,86.521,86.526,17000000.0
2007-04-11 04:18:00,86.522,86.525,86.514,86.514,12800000.0
2007-04-11 04:19:00,86.496,86.5,86.473,86.474,34600000.0
2007-04-11 04:20:00,86.478,86.498,86.478,86.498,11200000.0
2007-04-11 04:21:00,86.514,86.527,86.514,86.519,11200000.0
2007-04-11 04:22:00,86.527,86.527,86.515,86.524,12800000.0
2007-04-11 04:23:00,86.516,86.531,86.516,86.531,12800000.0
2007-04-11 04:24:00,86.526,86.526,86.517,86.519,16000000.0
2007-04-11 04:25:00,86.498,86.527,86.497,86.508,16000000.0
2007-04-11 04:26:00,86.513,86.516,86.506,86.507,12800000.0
2007-04-11 04:27:00,86.509,86.509,86.497,86.498,17600000.0
2007-04-11 04:28:00,86.503,86.515,86.503,86.506,12800000.0
2007-04-11 04:29:00,86.483,86.505,86.483,86.49,14400000.0
2007-04-11 04:30:00,86.489,86.503,86.44,86.503,11200000.0
2007-04-11 04:31:00,86.512,86.518,86.51,86.516,12800000.0
2007-04-11 04:32:00,86.523,86.523,86.515,86.517,17600000.0
2007-04-11 04:33:00,86.52,86.522,86.517,86.52,12800000.0
2007-04-11 04:34:00,86.524,86.524,86.43,86.517,12800000.0
2007-04-11 04:35:00,86.519,86.52,86.513,86.515,11200000.0
2007-04-11 04:36:00,86.516,86.521,86.512,86.514,12800000.0
2007-04-11 04:37:00,86.504,86.507,86.494,86.494,12800000.0
2007-04-11 04:38:00,86.473,86.487,86.465,86.465,16000000.0
2007-04-11 04:39:00,86.492,86.497,86.481,86.487,14400000.0
2007-04-11 04:40:00,86.484,86.504,86.484,86.489,12800000.0
2007-04-11 04:41:00,86.486,86.486,86.476,86.478,11200000.0
2007-04-11 04:42:00,86.455,86.493,86.455,86.472,11200000.0
2007-04-11 04:43:00,86.488,86.518,86.488,86.518,12800000.0
2007-04-11 04:44:00,86.534,86.542,86.532,86.541,8000000.0
2007-04-11 04:45:00,86.538,86.539,86.522,86.537,11200000.0
2007-04-11 04:46:00,86.528,86.528,86.51,86.514,12200000.0
2007-04-11 04:47:00,86.524,86.53,86.521,86.53,16000000.0
2007-04-11 04:48:00,86.526,86.537,86.524,86.537,11200000.0
2007-04-11 04:49:00,86.533,86.533,86.527,86.53,12800000.0
2007-04-11 04:50:00,86.539,86.557,86.539,86.557,17600000.0
2007-04-11 04:51:00,86.579,86.579,86.567,86.567,11200000.0
2007-04-11 04:52:00,86.56,86.561,86.555,86.56,12800000.0
2007-04-11 04:53:00,86.545,86.563,86.544,86.551,12800000.0
2007-04-11 04:54:00,86.56,86.561,86.554,86.558,33000000.0
2007-04-11 04:55:00,86.57,86.57,86.541,86.562,11200000.0
2007-04-11 04:56:00,86.521,86.552,86.521,86.543,16000000.0
2007-04-11 04:57:00,86.56,86.564,86.555,86.56,17600000.0
2007-04-11 04:58:00,86.557,86.56,86.549,86.559,14400000.0
2007-04-11 04:59:00,86.562,86.562,86.553,86.554,9600000.0
2007-04-11 05:00:00,86.539,86.539,86.504,86.504,17600000.0
2007-04-11 05:01:00,86.527,86.527,86.509,86.509,14400000.0
2007-04-11 05:02:00,86.533,86.534,86.515,86.525,17600000.0
2007-04-11 05:03:00,86.53,86.533,86.527,86.533,17600000.0
2007-04-11 05:04:00,86.529,86.532,86.523,86.529,12800000.0
2007-04-11 05:05:00,86.536,86.543,86.534,86.539,12800000.0
2007-04-11 05:06:00,86.539,86.539,86.535,86.537,11200000.0
2007-04-11 05:07:00,86.547,86.547,86.534,86.534,11200000.0
2007-04-11 05:08:00,86.542,86.553,86.542,86.551,11200000.0
2007-04-11 05:09:00,86.561,86.574,86.558,86.572,11200000.0
2007-04-11 05:10:00,86.598,86.609,86.597,86.597,12800000.0
2007-04-11 05:11:00,86.609,86.61,86.574,86.574,12800000.0
2007-04-11 05:12:00,86.587,86.593,86.586,86.586,17600000.0
2007-04-11 05:13:00,86.595,86.595,86.581,86.587,11200000.0
2007-04-11 05:14:00,86.573,86.583,86.571,86.578,16000000.0
2007-04-11 05:15:00,86.577,86.579,86.568,86.572,12800000.0
2007-04-11 05:16:00,86.57,86.58,86.567,86.567,15400000.0
2007-04-11 05:17:00,86.58,86.596,86.58,86.596,17600000.0
2007-04-11 05:18:00,86.605,86.611,86.603,86.607,11200000.0
2007-04-11 05:19:00,86.612,86.612,86.603,86.604,11200000.0
2007-04-11 05:20:00,86.609,86.609,86.599,86.599,12800000.0
2007-04-11 05:21:00,86.604,86.609,86.593,86.609,17600000.0
2007-04-11 05:22:00,86.601,86.603,86.596,86.602,25600000.0
2007-04-11 05:23:00,86.601,86.606,86.594,86.601,17600000.0
2007-04-11 05:24:00,86.59,86.59,86.562,86.562,12800000.0
2007-04-11 05:25:00,86.565,86.58,86.558,86.58,12800000.0
2007-04-11 05:26:00,86.587,86.589,86.578,86.583,11200000.0
2007-04-11 05:27:00,86.595,86.595,86.505,86.561,11200000.0
2007-04-11 05:28:00,86.571,86.58,86.571,86.58,12800000.0
2007-04-11 05:29:00,86.58,86.59,86.58,86.585,17600000.0
2007-04-11 05:30:00,86.58,86.594,86.578,86.591,16000000.0
2007-04-11 05:31:00,86.586,86.588,86.577,86.577,10000000.0
2007-04-11 05:32:00,86.58,86.58,86.575,86.575,12800000.0
2007-04-11 05:33:00,86.561,86.561,86.55,86.55,4800000.0
2007-04-11 05:34:00,86.539,86.539,86.523,86.523,9600000.0
2007-04-11 05:35:00,86.509,86.521,86.508,86.519,11200000.0
2007-04-11 05:36:00,86.526,86.528,86.516,86.528,12800000.0
2007-04-11 05:37:00,86.521,86.521,86.509,86.516,12200000.0
2007-04-11 05:38:00,86.505,86.51,86.504,86.505,17600000.0
2007-04-11 05:39:00,86.501,86.501,86.477,86.477,12800000.0
2007-04-11 05:40:00,86.472,86.482,86.472,86.477,14400000.0
2007-04-11 05:41:00,86.47,86.481,86.463,86.463,16000000.0
2007-04-11 05:42:00,86.48,86.497,86.48,86.497,12800000.0
2007-04-11 05:43:00,86.484,86.491,86.484,86.49,12200000.0
2007-04-11 05:44:00,86.49,86.503,86.486,86.486,14400000.0
2007-04-11 05:45:00,86.506,86.513,86.503,86.51,12800000.0
2007-04-11 05:46:00,86.51,86.517,86.499,86.499,11600000.0
2007-04-11 05:47:00,86.5,86.5,86.49,86.491,12800000.0
2007-04-11 05:48:00,86.487,86.487,86.481,86.487,8000000.0
2007-04-11 05:49:00,86.486,86.501,86.486,86.501,12800000.0
2007-04-11 05:50:00,86.491,86.491,86.462,86.463,12800000.0
2007-04-11 05:51:00,86.485,86.487,86.47,86.476,16000000.0
2007-04-11 05:52:00,86.471,86.471,86.463,86.465,16000000.0
2007-04-11 05:53:00,86.482,86.486,86.466,86.466,12800000.0
2007-04-11 05:54:00,86.469,86.48,86.469,86.477,11200000.0
2007-04-11 05:55:00,86.479,86.492,86.479,86.491,16000000.0
2007-04-11 05:56:00,86.486,86.486,86.47,86.476,17600000.0
2007-04-11 05:57:00,86.486,86.493,86.483,86.493,16000000.0
2007-04-11 05:58:00,86.491,86.491,86.484,86.49,11200000.0
2007-04-11 05:59:00,86.475,86.482,86.468,86.482,17600000.0
2007-04-11 06:00:00,86.478,86.485,86.47,86.475,12800000.0
2007-04-11 06:01:00,86.473,86.496,86.473,86.494,17600000.0
2007-04-11 06:02:00,86.511,86.515,86.511,86.514,17000000.0
2007-04-11 06:03:00,86.506,86.516,86.506,86.516,12800000.0
2007-04-11 06:04:00,86.525,86.535,86.525,86.535,6400000.0
2007-04-11 06:05:00,86.538,86.546,86.536,86.546,10600000.0
2007-04-11 06:06:00,86.536,86.536,86.508,86.508,11200000.0
2007-04-11 06:07:00,86.487,86.509,86.485,86.509,11200000.0
2007-04-11 06:08:00,86.516,86.519,86.499,86.509,17600000.0
2007-04-11 06:09:00,86.505,86.52,86.502,86.515,12800000.0
2007-04-11 06:10:00,86.519,86.519,86.503,86.503,11200000.0
2007-04-11 06:11:00,86.505,86.528,86.496,86.501,16000000.0
2007-04-11 06:12:00,86.529,86.532,86.527,86.53,11200000.0
2007-04-11 06:13:00,86.521,86.524,86.512,86.524,14400000.0
2007-04-11 06:14:00,86.513,86.519,86.509,86.519,17600000.0
2007-04-11 06:15:00,86.526,86.534,86.522,86.533,12800000.0
2007-04-11 06:16:00,86.529,86.536,86.524,86.533,14400000.0
2007-04-11 06:17:00,86.525,86.547,86.518,86.547,14400000.0
2007-04-11 06:18:00,86.491,86.523,86.491,86.523,12800000.0
2007-04-11 06:19:00,86.552,86.556,86.543,86.543,11200000.0
2007-04-11 06:20:00,86.542,86.557,86.542,86.551,12800000.0
2007-04-11 06:21:00,86.475,86.586,86.475,86.567,12800000.0
2007-04-11 06:22:00,86.568,86.568,86.55,86.55,16000000.0
2007-04-11 06:23:00,86.562,86.562,86.55,86.55,9600000.0
2007-04-11 06:24:00,86.56,86.564,86.557,86.557,12800000.0
2007-04-11 06:25:00,86.549,86.557,86.542,86.543,17000000.0
2007-04-11 06:26:00,86.532,86.532,86.52,86.52,11200000.0
2007-04-11 06:27:00,86.542,86.544,86.529,86.531,14400000.0
2007-04-11 06:28:00,86.528,86.53,86.528,86.53,3200000.0
2007-04-11 06:29:00,86.535,86.546,86.532,86.546,12800000.0
2007-04-11 06:30:00,86.554,86.56,86.545,86.557,11200000.0
2007-04-11 06:31:00,86.564,86.576,86.558,86.576,11200000.0
2007-04-11 06:32:00,86.581,86.584,86.574,86.584,11200000.0
2007-04-11 06:33:00,86.586,86.594,86.586,86.591,11200000.0
2007-04-11 06:34:00,86.607,86.618,86.607,86.61,11200000.0
2007-04-11 06:35:00,86.585,86.585,86.579,86.58,11200000.0
2007-04-11 06:36:00,86.584,86.584,86.569,86.569,11200000.0
2007-04-11 06:37:00,86.575,86.575,86.56,86.575,12200000.0
2007-04-11 06:38:00,86.575,86.579,86.561,86.561,11200000.0
2007-04-11 06:39:00,86.554,86.572,86.55,86.55,14400000.0
2007-04-11 06:40:00,86.567,86.578,86.566,86.578,17600000.0
2007-04-11 06:41:00,86.563,86.571,86.479,86.571,12800000.0
2007-04-11 06:42:00,86.574,86.574,86.567,86.567,3200000.0
2007-04-11 06:43:00,86.577,86.587,86.577,86.587,19200000.0
2007-04-11 06:44:00,86.582,86.582,86.567,86.567,14400000.0
2007-04-11 06:45:00,86.582,86.591,86.577,86.591,12800000.0
2007-04-11 06:46:00,86.576,86.581,86.557,86.559,16000000.0
2007-04-11 06:47:00,86.597,86.599,86.592,86.598,12800000.0
2007-04-11 06:48:00,86.593,86.593,86.555,86.573,12800000.0
2007-04-11 06:49:00,86.602,86.602,86.592,86.592,12800000.0
2007-04-11 06:50:00,86.592,86.595,86.588,86.595,9600000.0
2007-04-11 06:51:00,86.601,86.613,86.6,86.604,16000000.0
2007-04-11 06:52:00,86.605,86.612,86.594,86.612,14400000.0
2007-04-11 06:53:00,86.651,86.662,86.651,86.662,3200000.0
2007-04-11 06:54:00,86.684,86.684,86.659,86.679,12800000.0
2007-04-11 06:55:00,86.679,86.7,86.679,86.7,16000000.0
2007-04-11 06:56:00,86.7,86.704,86.698,86.7,11200000.0
2007-04-11 06:57:00,86.699,86.705,86.699,86.7,16000000.0
2007-04-11 06:58:00,86.692,86.692,86.673,86.676,11200000.0
2007-04-11 06:59:00,86.668,86.668,86.643,86.659,17600000.0
2007-04-11 07:00:00,86.675,86.678,86.667,86.678,11200000.0
2007-04-11 07:01:00,86.669,86.675,86.664,86.67,16000000.0
2007-04-11 07:02:00,86.671,86.671,86.667,86.667,12800000.0
2007-04-11 07:03:00,86.664,86.67,86.659,86.66,12800000.0
2007-04-11 07:04:00,86.656,86.656,86.639,86.65,11200000.0
2007-04-11 07:05:00,86.65,86.65,86.639,86.639,9600000.0
2007-04-11 07:06:00,86.634,86.641,86.634,86.641,16000000.0
2007-04-11 07:07:00,86.652,86.66,86.651,86.651,11200000.0
2007-04-11 07:08:00,86.602,86.637,86.602,86.637,28800000.0
2007-04-11 07:09:00,86.654,86.654,86.64,86.647,14400000.0
2007-04-11 07:10:00,86.633,86.644,86.633,86.644,8000000.0
2007-04-11 07:11:00,86.638,86.638,86.615,86.622,17600000.0
2007-04-11 07:12:00,86.62,86.624,86.616,86.622,12800000.0
2007-04-11 07:13:00,86.63,86.643,86.616,86.616,14400000.0
2007-04-11 07:14:00,86.646,86.651,86.644,86.646,12800000.0
2007-04-11 07:15:00,86.654,86.654,86.64,86.64,12800000.0
2007-04-11 07:16:00,86.644,86.659,86.644,86.651,14200000.0
2007-04-11 07:17:00,86.646,86.66,86.646,86.66,11200000.0
2007-04-11 07:18:00,86.643,86.654,86.643,86.654,14400000.0
2007-04-11 07:19:00,86.67,86.69,86.67,86.683,10600000.0
2007-04-11 07:20:00,86.673,86.673,86.656,86.661,9600000.0
2007-04-11 07:21:00,86.654,86.675,86.654,86.667,12800000.0
2007-04-11 07:22:00,86.679,86.679,86.667,86.667,8000000.0
2007-04-11 07:23:00,86.672,86.683,86.666,86.683,16000000.0
2007-04-11 07:24:00,86.683,86.69,86.68,86.69,11200000.0
2007-04-11 07:25:00,86.688,86.689,86.682,86.685,11200000.0
2007-04-11 07:26:00,86.685,86.7,86.683,86.692,12200000.0
2007-04-11 07:27:00,86.69,86.694,86.683,86.694,11200000.0
2007-04-11 07:28:00,86.7,86.701,86.692,86.692,11200000.0
2007-04-11 07:29:00,86.682,86.682,86.663,86.663,27200000.0
2007-04-11 07:30:00,86.651,86.651,86.641,86.649,12800000.0
2007-04-11 07:31:00,86.656,86.656,86.643,86.65,11200000.0
2007-04-11 07:32:00,86.644,86.656,86.644,86.651,16000000.0
2007-04-11 07:33:00,86.641,86.646,86.639,86.645,16000000.0
2007-04-11 07:34:00,86.644,86.648,86.633,86.633,11200000.0
2007-04-11 07:35:00,86.638,86.671,86.634,86.671,16000000.0
2007-04-11 07:36:00,86.666,86.675,86.665,86.672,12800000.0
2007-04-11 07:37:00,86.659,86.661,86.647,86.659,14400000.0
2007-04-11 07:38:00,86.669,86.669,86.655,86.655,5800000.0
2007-04-11 07:39:00,86.651,86.651,86.636,86.646,19200000.0
2007-04-11 07:40:00,86.662,86.669,86.662,86.667,11200000.0
2007-04-11 07:41:00,86.668,86.668,86.658,86.667,11200000.0
2007-04-11 07:42:00,86.669,86.682,86.669,86.682,33600000.0
2007-04-11 07:43:00,86.694,86.706,86.684,86.706,28800000.0
2007-04-11 07:44:00,86.702,86.702,86.696,86.696,3200000.0
2007-04-11 07:45:00,86.683,86.687,86.624,86.683,13800000.0
2007-04-11 07:46:00,86.678,86.678,86.659,86.666,11200000.0
2007-04-11 07:47:00,86.671,86.688,86.671,86.688,11200000.0
2007-04-11 07:48:00,86.694,86.711,86.694,86.711,11200000.0
2007-04-11 07:49:00,86.71,86.71,86.689,86.689,14400000.0
2007-04-11 07:50:00,86.699,86.702,86.691,86.702,11200000.0
2007-04-11 07:51:00,86.688,86.704,86.688,86.696,38400000.0
2007-04-11 07:52:00,86.687,86.7,86.687,86.691,17600000.0
2007-04-11 07:53:00,86.695,86.699,86.695,86.696,11600000.0
2007-04-11 07:54:00,86.693,86.7,86.67,86.683,12800000.0
2007-04-11 07:55:00,86.692,86.692,86.664,86.664,30400000.0
2007-04-11 07:56:00,86.671,86.675,86.667,86.668,16000000.0
2007-04-11 07:57:00,86.655,86.662,86.653,86.66,17600000.0
2007-04-11 07:58:00,86.645,86.664,86.645,86.66,12800000.0
2007-04-11 07:59:00,86.662,86.668,86.656,86.665,17000000.0
2007-04-11 08:00:00,86.675,86.693,86.67,86.67,9600000.0
2007-04-11 08:01:00,86.662,86.662,86.652,86.662,11200000.0
2007-04-11 08:02:00,86.671,86.689,86.671,86.689,12800000.0
2007-04-11 08:03:00,86.695,86.701,86.686,86.692,16000000.0
2007-04-11 08:04:00,86.683,86.683,86.676,86.68,10600000.0
2007-04-11 08:05:00,86.674,86.681,86.674,86.681,12800000.0
2007-04-11 08:06:00,86.685,86.685,86.678,86.679,11200000.0
2007-04-11 08:07:00,86.651,86.662,86.643,86.651,16000000.0
2007-04-11 08:08:00,86.678,86.678,86.665,86.665,12800000.0
2007-04-11 08:09:00,86.679,86.683,86.677,86.683,12800000.0
2007-04-11 08:10:00,86.692,86.692,86.684,86.684,30400000.0
2007-04-11 08:11:00,86.688,86.693,86.68,86.693,12800000.0
2007-04-11 08:12:00,86.682,86.689,86.667,86.689,10600000.0
2007-04-11 08:13:00,86.683,86.687,86.671,86.671,8000000.0
2007-04-11 08:14:00,86.672,86.672,86.657,86.663,16000000.0
2007-04-11 08:15:00,86.653,86.662,86.644,86.662,11200000.0
2007-04-11 08:16:00,86.674,86.68,86.671,86.675,11200000.0
2007-04-11 08:17:00,86.67,86.671,86.666,86.666,11200000.0
2007-04-11 08:18:00,86.673,86.687,86.671,86.687,11200000.0
2007-04-11 08:19:00,86.693,86.693,86.683,86.683,11200000.0
2007-04-11 08:20:00,86.687,86.687,86.678,86.681,12800000.0
2007-04-11 08:21:00,86.695,86.695,86.684,86.684,11200000.0
2007-04-11 08:22:00,86.677,86.677,86.658,86.658,11200000.0
2007-04-11 08:23:00,86.658,86.664,86.653,86.664,16000000.0
2007-04-11 08:24:00,86.656,86.663,86.651,86.653,17600000.0
2007-04-11 08:25:00,86.648,86.66,86.638,86.66,12800000.0
2007-04-11 08:26:00,86.665,86.665,86.654,86.663,12800000.0
2007-04-11 08:27:00,86.665,86.675,86.665,86.669,11200000.0
2007-04-11 08:28:00,86.669,86.677,86.668,86.677,10600000.0
2007-04-11 08:29:00,86.675,86.685,86.671,86.685,11200000.0
2007-04-11 08:30:00,86.685,86.701,86.685,86.697,12800000.0
2007-04-11 08:31:00,86.707,86.718,86.7,86.718,12800000.0
2007-04-11 08:32:00,86.733,86.733,86.719,86.719,14400000.0
2007-04-11 08:33:00,86.727,86.739,86.727,86.728,41600000.0
2007-04-11 08:34:00,86.729,86.729,86.702,86.702,12800000.0
2007-04-11 08:35:00,86.704,86.724,86.704,86.708,48400000.0
2007-04-11 08:36:00,86.697,86.706,86.691,86.706,16000000.0
2007-04-11 08:37:00,86.718,86.722,86.711,86.722,14400000.0
2007-04-11 08:38:00,86.724,86.738,86.724,86.73,17600000.0
2007-04-11 08:39:00,86.733,86.74,86.72,86.74,14400000.0
2007-04-11 08:40:00,86.739,86.739,86.729,86.731,11200000.0
2007-04-11 08:41:00,86.727,86.732,86.724,86.727,32000000.0
2007-04-11 08:42:00,86.725,86.725,86.713,86.72,14400000.0
2007-04-11 08:43:00,86.713,86.731,86.706,86.731,12800000.0
2007-04-11 08:44:00,86.732,86.758,86.732,86.758,16000000.0
2007-04-11 08:45:00,86.761,86.763,86.754,86.756,12800000.0
2007-04-11 08:46:00,86.739,86.755,86.732,86.74,16000000.0
2007-04-11 08:47:00,86.732,86.744,86.728,86.732,24000000.0
2007-04-11 08:48:00,86.754,86.754,86.741,86.741,12800000.0
2007-04-11 08:49:00,86.744,86.776,86.744,86.776,17600000.0
2007-04-11 08:50:00,86.764,86.764,86.731,86.731,12800000.0
2007-04-11 08:51:00,86.729,86.737,86.729,86.732,22400000.0
2007-04-11 08:52:00,86.735,86.752,86.735,86.749,34600000.0
2007-04-11 08:53:00,86.743,86.743,86.722,86.737,56000000.0
2007-04-11 08:54:00,86.743,86.765,86.743,86.765,17600000.0
2007-04-11 08:55:00,86.782,86.803,86.782,86.799,17600000.0
2007-04-11 08:56:00,86.813,86.836,86.813,86.834,14400000.0
2007-04-11 08:57:00,86.836,86.839,86.826,86.826,43200000.0
2007-04-11 08:58:00,86.835,86.841,86.821,86.821,11200000.0
2007-04-11 08:59:00,86.828,86.833,86.826,86.826,14400000.0
2007-04-11 09:00:00,86.832,86.832,86.819,86.819,32000000.0
2007-04-11 09:01:00,86.818,86.827,86.818,86.827,32000000.0
2007-04-11 09:02:00,86.834,86.834,86.82,86.82,19200000.0
2007-04-11 09:03:00,86.806,86.806,86.779,86.78,16000000.0
2007-04-11 09:04:00,86.789,86.825,86.787,86.825,22400000.0
2007-04-11 09:05:00,86.824,86.862,86.824,86.862,19200000.0
2007-04-11 09:06:00,86.866,86.882,86.859,86.863,30400000.0
2007-04-11 09:07:00,86.853,86.858,86.849,86.851,19200000.0
2007-04-11 09:08:00,86.858,86.858,86.826,86.832,12800000.0
2007-04-11 09:09:00,86.867,86.867,86.84,86.84,46400000.0
2007-04-11 09:10:00,86.823,86.845,86.823,86.835,24000000.0
2007-04-11 09:11:00,86.821,86.829,86.821,86.821,28200000.0
2007-04-11 09:12:00,86.81,86.834,86.81,86.82,14400000.0
2007-04-11 09:13:00,86.827,86.83,86.818,86.823,12800000.0
2007-04-11 09:14:00,86.814,86.837,86.814,86.837,12800000.0
2007-04-11 09:15:00,86.82,86.82,86.806,86.808,30400000.0
2007-04-11 09:16:00,86.795,86.795,86.783,86.791,49600000.0
2007-04-11 09:17:00,86.784,86.789,86.778,86.789,78400000.0
2007-04-11 09:18:00,86.776,86.788,86.776,86.777,71400000.0
2007-04-11 09:19:00,86.778,86.782,86.764,86.766,65600000.0
2007-04-11 09:20:00,86.755,86.759,86.749,86.754,76200000.0
2007-04-11 09:21:00,86.756,86.756,86.737,86.737,49600000.0
2007-04-11 09:22:00,86.758,86.763,86.756,86.759,36200000.0
2007-04-11 09:23:00,86.771,86.771,86.76,86.762,68200000.0
2007-04-11 09:24:00,86.756,86.775,86.754,86.755,43200000.0
2007-04-11 09:25:00,86.757,86.757,86.744,86.754,19200000.0
2007-04-11 09:26:00,86.763,86.763,86.752,86.758,32000000.0
2007-04-11 09:27:00,86.755,86.755,86.74,86.741,69800000.0
2007-04-11 09:28:00,86.741,86.747,86.734,86.747,10600000.0
2007-04-11 09:29:00,86.752,86.756,86.743,86.75,36800000.0
2007-04-11 09:30:00,86.745,86.75,86.735,86.75,25600000.0
2007-04-11 09:31:00,86.751,86.761,86.749,86.758,12800000.0
2007-04-11 09:32:00,86.762,86.762,86.753,86.753,33600000.0
2007-04-11 09:33:00,86.755,86.765,86.755,86.756,30400000.0
2007-04-11 09:34:00,86.763,86.766,86.745,86.747,33000000.0
2007-04-11 09:35:00,86.735,86.737,86.724,86.732,52800000.0
2007-04-11 09:36:00,86.715,86.715,86.69,86.691,45800000.0
2007-04-11 09:37:00,86.675,86.679,86.67,86.673,33600000.0
2007-04-11 09:38:00,86.661,86.672,86.647,86.647,12800000.0
2007-04-11 09:39:00,86.668,86.672,86.659,86.667,42600000.0
2007-04-11 09:40:00,86.658,86.663,86.656,86.658,46400000.0
2007-04-11 09:41:00,86.655,86.663,86.655,86.655,30400000.0
2007-04-11 09:42:00,86.657,86.667,86.656,86.657,42600000.0
2007-04-11 09:43:00,86.66,86.662,86.65,86.655,56000000.0
2007-04-11 09:44:00,86.648,86.664,86.648,86.664,30400000.0
2007-04-11 09:45:00,86.661,86.666,86.66,86.662,19200000.0
2007-04-11 09:46:00,86.657,86.66,86.653,86.655,27200000.0
2007-04-11 09:47:00,86.655,86.678,86.655,86.67,12800000.0
2007-04-11 09:48:00,86.672,86.679,86.666,86.672,12800000.0
2007-04-11 09:49:00,86.677,86.687,86.669,86.687,16000000.0
2007-04-11 09:50:00,86.698,86.698,86.688,86.692,33600000.0
2007-04-11 09:51:00,86.673,86.688,86.67,86.688,85200000.0
2007-04-11 09:52:00,86.693,86.693,86.678,86.685,11200000.0
2007-04-11 09:53:00,86.681,86.681,86.665,86.665,30800000.0
2007-04-11 09:54:00,86.672,86.675,86.655,86.655,12800000.0
2007-04-11 09:55:00,86.661,86.68,86.661,86.678,33000000.0
2007-04-11 09:56:00,86.679,86.679,86.664,86.666,36200000.0
2007-04-11 09:57:00,86.662,86.662,86.654,86.661,24000000.0
2007-04-11 09:58:00,86.665,86.673,86.665,86.671,32000000.0
2007-04-11 09:59:00,86.663,86.673,86.631,86.631,51200000.0
2007-04-11 10:00:00,86.626,86.631,86.611,86.615,61800000.0
2007-04-11 10:01:00,86.602,86.606,86.598,86.606,17600000.0
2007-04-11 10:02:00,86.603,86.605,86.594,86.598,36800000.0
2007-04-11 10:03:00,86.607,86.611,86.593,86.593,44800000.0
2007-04-11 10:04:00,86.596,86.604,86.594,86.596,40000000.0
2007-04-11 10:05:00,86.592,86.595,86.582,86.595,38400000.0
2007-04-11 10:06:00,86.607,86.607,86.597,86.6,33600000.0
2007-04-11 10:07:00,86.597,86.597,86.58,86.587,43200000.0
2007-04-11 10:08:00,86.581,86.581,86.569,86.569,49000000.0
2007-04-11 10:09:00,86.571,86.576,86.566,86.566,12800000.0
2007-04-11 10:10:00,86.568,86.57,86.558,86.561,45800000.0
2007-04-11 10:11:00,86.559,86.576,86.559,86.576,57600000.0
2007-04-11 10:12:00,86.592,86.598,86.59,86.59,57000000.0
2007-04-11 10:13:00,86.586,86.607,86.586,86.599,41600000.0
2007-04-11 10:14:00,86.608,86.608,86.591,86.591,30400000.0
2007-04-11 10:15:00,86.6,86.602,86.592,86.596,30400000.0
2007-04-11 10:16:00,86.598,86.629,86.598,86.629,17000000.0
2007-04-11 10:17:00,86.636,86.642,86.636,86.641,12800000.0
2007-04-11 10:18:00,86.645,86.673,86.645,86.672,12800000.0
2007-04-11 10:19:00,86.657,86.658,86.648,86.652,75200000.0
2007-04-11 10:20:00,86.655,86.663,86.647,86.652,16000000.0
2007-04-11 10:21:00,86.661,86.669,86.659,86.659,34600000.0
2007-04-11 10:22:00,86.661,86.669,86.66,86.662,16000000.0
2007-04-11 10:23:00,86.645,86.655,86.643,86.643,33600000.0
2007-04-11 10:24:00,86.645,86.66,86.645,86.649,43200000.0
2007-04-11 10:25:00,86.658,86.664,86.651,86.652,63400000.0
2007-04-11 10:26:00,86.649,86.649,86.643,86.644,36800000.0
2007-04-11 10:27:00,86.638,86.648,86.632,86.632,52800000.0
2007-04-11 10:28:00,86.66,86.671,86.66,86.662,87400000.0
2007-04-11 10:29:00,86.674,86.675,86.658,86.658,17600000.0
2007-04-11 10:30:00,86.662,86.667,86.657,86.663,27200000.0
2007-04-11 10:31:00,86.653,86.662,86.646,86.655,32000000.0
2007-04-11 10:32:00,86.648,86.648,86.635,86.635,46400000.0
2007-04-11 10:33:00,86.634,86.638,86.631,86.637,35200000.0
2007-04-11 10:34:00,86.634,86.639,86.628,86.639,17600000.0
2007-04-11 10:35:00,86.633,86.633,86.616,86.622,12800000.0
2007-04-11 10:36:00,86.615,86.615,86.609,86.609,10600000.0
2007-04-11 10:37:00,86.61,86.61,86.581,86.581,19200000.0
2007-04-11 10:38:00,86.58,86.59,86.58,86.58,28800000.0
2007-04-11 10:39:00,86.588,86.608,86.588,86.607,16000000.0
2007-04-11 10:40:00,86.617,86.632,86.61,86.632,24000000.0
2007-04-11 10:41:00,86.647,86.647,86.635,86.643,58000000.0
2007-04-11 10:42:00,86.647,86.655,86.645,86.655,37200000.0
2007-04-11 10:43:00,86.637,86.654,86.637,86.654,17600000.0
2007-04-11 10:44:00,86.654,86.654,86.629,86.629,19200000.0
2007-04-11 10:45:00,86.629,86.633,86.619,86.619,22400000.0
2007-04-11 10:46:00,86.634,86.64,86.633,86.64,28800000.0
2007-04-11 10:47:00,86.65,86.662,86.647,86.661,25600000.0
2007-04-11 10:48:00,86.664,86.664,86.655,86.655,38400000.0
2007-04-11 10:49:00,86.655,86.655,86.65,86.655,25600000.0
2007-04-11 10:50:00,86.638,86.657,86.627,86.644,58600000.0
2007-04-11 10:51:00,86.646,86.658,86.646,86.657,68200000.0
2007-04-11 10:52:00,86.655,86.664,86.641,86.658,35200000.0
2007-04-11 10:53:00,86.683,86.691,86.679,86.684,59200000.0
2007-04-11 10:54:00,86.68,86.683,86.67,86.683,54400000.0
2007-04-11 10:55:00,86.686,86.698,86.685,86.698,41000000.0
2007-04-11 10:56:00,86.696,86.698,86.679,86.687,44800000.0
2007-04-11 10:57:00,86.667,86.67,86.662,86.67,33600000.0
2007-04-11 10:58:00,86.684,86.684,86.674,86.676,40000000.0
2007-04-11 10:59:00,86.674,86.686,86.674,86.681,49600000.0
2007-04-11 11:00:00,86.677,86.69,86.677,86.686,51200000.0
2007-04-11 11:01:00,86.672,86.688,86.663,86.688,12800000.0
2007-04-11 11:02:00,86.692,86.695,86.686,86.686,19200000.0
2007-04-11 11:03:00,86.708,86.721,86.707,86.718,35600000.0
2007-04-11 11:04:00,86.726,86.726,86.712,86.72,27200000.0
2007-04-11 11:05:00,86.716,86.716,86.696,86.712,11200000.0
2007-04-11 11:06:00,86.711,86.721,86.711,86.72,30400000.0
2007-04-11 11:07:00,86.716,86.716,86.692,86.692,46200000.0
2007-04-11 11:08:00,86.691,86.691,86.682,86.682,32000000.0
2007-04-11 11:09:00,86.695,86.707,86.692,86.707,75200000.0
2007-04-11 11:10:00,86.705,86.705,86.674,86.674,36800000.0
2007-04-11 11:11:00,86.681,86.697,86.681,86.687,52800000.0
2007-04-11 11:12:00,86.698,86.699,86.686,86.694,70400000.0
2007-04-11 11:13:00,86.696,86.699,86.693,86.698,9600000.0
2007-04-11 11:14:00,86.701,86.711,86.693,86.707,57600000.0
2007-04-11 11:15:00,86.696,86.704,86.693,86.704,11200000.0
2007-04-11 11:16:00,86.702,86.71,86.698,86.708,17600000.0
2007-04-11 11:17:00,86.708,86.723,86.708,86.723,54400000.0
2007-04-11 11:18:00,86.733,86.733,86.715,86.722,73600000.0
2007-04-11 11:19:00,86.725,86.725,86.707,86.717,55800000.0
2007-04-11 11:20:00,86.714,86.726,86.708,86.71,34600000.0
2007-04-11 11:21:00,86.724,86.731,86.722,86.729,40000000.0
2007-04-11 11:22:00,86.725,86.749,86.725,86.749,41600000.0
2007-04-11 11:23:00,86.753,86.776,86.753,86.776,51200000.0
2007-04-11 11:24:00,86.782,86.796,86.782,86.796,52200000.0
2007-04-11 11:25:00,86.793,86.811,86.792,86.803,35200000.0
2007-04-11 11:26:00,86.809,86.81,86.8,86.804,27200000.0
2007-04-11 11:27:00,86.787,86.797,86.782,86.782,12800000.0
2007-04-11 11:28:00,86.802,86.807,86.799,86.802,41600000.0
2007-04-11 11:29:00,86.796,86.808,86.786,86.808,11200000.0
2007-04-11 11:30:00,86.837,86.847,86.834,86.834,11200000.0
2007-04-11 11:31:00,86.841,86.841,86.828,86.831,27200000.0
2007-04-11 11:32:00,86.826,86.833,86.82,86.82,34600000.0
2007-04-11 11:33:00,86.825,86.825,86.811,86.811,17600000.0
2007-04-11 11:34:00,86.812,86.812,86.794,86.806,33000000.0
2007-04-11 11:35:00,86.805,86.807,86.792,86.792,17000000.0
2007-04-11 11:36:00,86.784,86.792,86.78,86.783,43000000.0
2007-04-11 11:37:00,86.755,86.768,86.751,86.763,42000000.0
2007-04-11 11:38:00,86.738,86.765,86.738,86.757,27200000.0
2007-04-11 11:39:00,86.777,86.782,86.772,86.779,11200000.0
2007-04-11 11:40:00,86.786,86.791,86.784,86.791,22400000.0
2007-04-11 11:41:00,86.787,86.787,86.78,86.78,11200000.0
2007-04-11 11:42:00,86.786,86.794,86.784,86.786,38400000.0
2007-04-11 11:43:00,86.771,86.771,86.757,86.76,17600000.0
2007-04-11 11:44:00,86.789,86.799,86.787,86.799,59200000.0
2007-04-11 11:45:00,86.816,86.842,86.816,86.842,49000000.0
2007-04-11 11:46:00,86.838,86.838,86.821,86.832,10600000.0
2007-04-11 11:47:00,86.818,86.827,86.818,86.827,55400000.0
2007-04-11 11:48:00,86.819,86.825,86.818,86.819,14400000.0
2007-04-11 11:50:00,86.82,86.823,86.815,86.816,44800000.0
2007-04-11 11:51:00,86.811,86.814,86.8,86.8,44800000.0
2007-04-11 11:52:00,86.806,86.812,86.798,86.812,32000000.0
2007-04-11 11:53:00,86.81,86.814,86.807,86.807,35200000.0
2007-04-11 11:54:00,86.803,86.803,86.793,86.793,48000000.0
2007-04-11 11:55:00,86.794,86.794,86.772,86.772,44800000.0
2007-04-11 11:56:00,86.779,86.792,86.779,86.783,63400000.0
2007-04-11 11:57:00,86.798,86.807,86.795,86.807,22400000.0
2007-04-11 11:58:00,86.798,86.798,86.787,86.787,41000000.0
2007-04-11 11:59:00,86.785,86.791,86.784,86.789,51200000.0
2007-04-11 12:00:00,86.79,86.79,86.775,86.775,36800000.0
2007-04-11 12:01:00,86.759,86.767,86.751,86.762,19200000.0
2007-04-11 12:02:00,86.763,86.768,86.756,86.756,12800000.0
2007-04-11 12:03:00,86.767,86.788,86.767,86.779,51200000.0
2007-04-11 12:04:00,86.783,86.783,86.763,86.763,24000000.0
2007-04-11 12:05:00,86.773,86.773,86.764,86.766,28800000.0
2007-04-11 12:06:00,86.767,86.775,86.766,86.775,24000000.0
2007-04-11 12:07:00,86.777,86.803,86.777,86.803,20800000.0
2007-04-11 12:08:00,86.807,86.812,86.807,86.811,12800000.0
2007-04-11 12:09:00,86.813,86.813,86.801,86.813,11200000.0
2007-04-11 12:10:00,86.815,86.837,86.81,86.834,11200000.0
2007-04-11 12:11:00,86.821,86.834,86.819,86.833,27200000.0
2007-04-11 12:12:00,86.832,86.841,86.832,86.84,30400000.0
2007-04-11 12:13:00,86.834,86.836,86.828,86.834,14400000.0
2007-04-11 12:14:00,86.831,86.836,86.819,86.83,16000000.0
2007-04-11 12:15:00,86.828,86.838,86.82,86.82,12800000.0
2007-04-11 12:16:00,86.839,86.841,86.831,86.837,27600000.0
2007-04-11 12:17:00,86.845,86.845,86.838,86.841,43200000.0
2007-04-11 12:18:00,86.84,86.84,86.83,86.836,25600000.0
2007-04-11 12:19:00,86.832,86.834,86.823,86.834,35200000.0
2007-04-11 12:20:00,86.837,86.837,86.806,86.822,35600000.0
2007-04-11 12:21:00,86.821,86.822,86.816,86.822,59200000.0
2007-04-11 12:22:00,86.817,86.819,86.803,86.803,30400000.0
2007-04-11 12:23:00,86.798,86.801,86.794,86.794,32000000.0
2007-04-11 12:24:00,86.796,86.803,86.795,86.8,33000000.0
2007-04-11 12:25:00,86.797,86.805,86.785,86.785,22400000.0
2007-04-11 12:26:00,86.784,86.79,86.784,86.786,30400000.0
2007-04-11 12:27:00,86.783,86.783,86.772,86.773,30400000.0
2007-04-11 12:28:00,86.75,86.774,86.75,86.758,60200000.0
2007-04-11 12:29:00,86.699,86.818,86.675,86.703,115200000.0
2007-04-11 12:30:00,86.793,86.793,86.694,86.774,45800000.0
2007-04-11 12:31:00,86.787,86.791,86.779,86.779,69800000.0
2007-04-11 12:32:00,86.784,86.79,86.775,86.775,28800000.0
2007-04-11 12:33:00,86.772,86.779,86.772,86.779,38800000.0
2007-04-11 12:34:00,86.771,86.778,86.769,86.769,27200000.0
2007-04-11 12:35:00,86.775,86.776,86.757,86.776,25600000.0
2007-04-11 12:36:00,86.78,86.782,86.775,86.775,48000000.0
2007-04-11 12:37:00,86.789,86.789,86.775,86.778,14400000.0
2007-04-11 12:38:00,86.791,86.791,86.781,86.784,14400000.0
2007-04-11 12:39:00,86.782,86.787,86.78,86.783,24000000.0
2007-04-11 12:40:00,86.788,86.79,86.784,86.786,16000000.0
2007-04-11 12:41:00,86.787,86.787,86.781,86.783,22400000.0
2007-04-11 12:42:00,86.781,86.793,86.781,86.787,22400000.0
2007-04-11 12:43:00,86.789,86.797,86.786,86.786,36800000.0
2007-04-11 12:44:00,86.773,86.784,86.772,86.772,22400000.0
2007-04-11 12:45:00,86.793,86.809,86.793,86.809,35200000.0
2007-04-11 12:46:00,86.811,86.817,86.809,86.817,44800000.0
2007-04-11 12:47:00,86.818,86.818,86.811,86.814,12800000.0
2007-04-11 12:48:00,86.801,86.805,86.795,86.797,32000000.0
2007-04-11 12:49:00,86.78,86.785,86.776,86.782,40000000.0
2007-04-11 12:50:00,86.777,86.8,86.777,86.787,16000000.0
2007-04-11 12:51:00,86.801,86.801,86.79,86.797,22400000.0
2007-04-11 12:52:00,86.784,86.784,86.776,86.779,25000000.0
2007-04-11 12:53:00,86.788,86.791,86.774,86.774,11200000.0
2007-04-11 12:54:00,86.789,86.797,86.788,86.796,11200000.0
2007-04-11 12:55:00,86.801,86.801,86.786,86.786,11200000.0
2007-04-11 12:56:00,86.779,86.779,86.73,86.73,12800000.0
2007-04-11 12:57:00,86.731,86.743,86.729,86.743,27200000.0
2007-04-11 12:58:00,86.748,86.755,86.746,86.746,12800000.0
2007-04-11 12:59:00,86.759,86.771,86.755,86.769,13800000.0
2007-04-11 13:00:00,86.774,86.774,86.764,86.767,16000000.0
2007-04-11 13:01:00,86.769,86.774,86.755,86.761,17600000.0
2007-04-11 13:02:00,86.764,86.789,86.764,86.789,12800000.0
2007-04-11 13:03:00,86.764,86.781,86.764,86.774,12800000.0
2007-04-11 13:04:00,86.776,86.776,86.75,86.77,16000000.0
2007-04-11 13:05:00,86.792,86.792,86.785,86.79,12800000.0
2007-04-11 13:06:00,86.798,86.815,86.798,86.815,17600000.0
2007-04-11 13:07:00,86.817,86.817,86.812,86.812,12800000.0
2007-04-11 13:08:00,86.834,86.842,86.831,86.842,32000000.0
2007-04-11 13:09:00,86.829,86.829,86.816,86.817,28800000.0
2007-04-11 13:10:00,86.815,86.816,86.805,86.816,31400000.0
2007-04-11 13:11:00,86.825,86.825,86.813,86.813,19200000.0
2007-04-11 13:12:00,86.809,86.829,86.809,86.82,16000000.0
2007-04-11 13:13:00,86.821,86.829,86.818,86.823,11200000.0
2007-04-11 13:14:00,86.817,86.824,86.809,86.824,11200000.0
2007-04-11 13:15:00,86.818,86.828,86.816,86.828,11200000.0
2007-04-11 13:16:00,86.839,86.847,86.839,86.842,25600000.0
2007-04-11 13:17:00,86.83,86.833,86.824,86.832,12800000.0
2007-04-11 13:18:00,86.822,86.822,86.795,86.806,56000000.0
2007-04-11 13:19:00,86.79,86.805,86.79,86.793,13800000.0
2007-04-11 13:20:00,86.774,86.801,86.774,86.798,12800000.0
2007-04-11 13:21:00,86.812,86.82,86.812,86.817,56000000.0
2007-04-11 13:22:00,86.819,86.827,86.814,86.827,11200000.0
2007-04-11 13:23:00,86.827,86.827,86.81,86.81,12800000.0
2007-04-11 13:24:00,86.799,86.799,86.783,86.783,14400000.0
2007-04-11 13:25:00,86.781,86.784,86.779,86.784,33600000.0
2007-04-11 13:26:00,86.764,86.789,86.76,86.781,24000000.0
2007-04-11 13:27:00,86.774,86.777,86.768,86.769,40000000.0
2007-04-11 13:28:00,86.765,86.774,86.765,86.772,20800000.0
2007-04-11 13:29:00,86.774,86.779,86.773,86.777,22400000.0
2007-04-11 13:30:00,86.791,86.799,86.789,86.799,36800000.0
2007-04-11 13:31:00,86.795,86.798,86.781,86.793,11200000.0
2007-04-11 13:32:00,86.797,86.797,86.775,86.775,17600000.0
2007-04-11 13:33:00,86.787,86.801,86.787,86.797,12200000.0
2007-04-11 13:34:00,86.8,86.8,86.776,86.776,12800000.0
2007-04-11 13:35:00,86.767,86.771,86.759,86.767,12800000.0
2007-04-11 13:36:00,86.769,86.769,86.747,86.759,47400000.0
2007-04-11 13:37:00,86.767,86.778,86.763,86.778,24000000.0
2007-04-11 13:38:00,86.781,86.784,86.761,86.78,28800000.0
2007-04-11 13:39:00,86.786,86.793,86.779,86.793,25600000.0
2007-04-11 13:40:00,86.788,86.802,86.788,86.802,12800000.0
2007-04-11 13:41:00,86.778,86.795,86.778,86.791,16000000.0
2007-04-11 13:42:00,86.798,86.8,86.788,86.792,12800000.0
2007-04-11 13:43:00,86.792,86.794,86.783,86.791,25600000.0
2007-04-11 13:44:00,86.8,86.822,86.8,86.822,28800000.0
2007-04-11 13:45:00,86.841,86.841,86.827,86.827,12800000.0
2007-04-11 13:46:00,86.813,86.82,86.812,86.817,14400000.0
2007-04-11 13:47:00,86.823,86.834,86.823,86.83,27200000.0
2007-04-11 13:48:00,86.811,86.816,86.804,86.81,13800000.0
2007-04-11 13:49:00,86.821,86.831,86.81,86.81,33000000.0
2007-04-11 13:50:00,86.825,86.832,86.821,86.832,33600000.0
2007-04-11 13:51:00,86.832,86.838,86.823,86.823,16000000.0
2007-04-11 13:52:00,86.826,86.833,86.821,86.831,40000000.0
2007-04-11 13:53:00,86.824,86.824,86.797,86.81,36800000.0
2007-04-11 13:54:00,86.807,86.81,86.805,86.805,24000000.0
2007-04-11 13:55:00,86.802,86.808,86.802,86.807,11200000.0
2007-04-11 13:56:00,86.808,86.81,86.805,86.81,14400000.0
2007-04-11 13:57:00,86.807,86.807,86.801,86.801,14400000.0
2007-04-11 13:58:00,86.802,86.802,86.793,86.798,32000000.0
2007-04-11 13:59:00,86.804,86.817,86.804,86.817,48000000.0
2007-04-11 14:00:00,86.817,86.817,86.807,86.807,31400000.0
2007-04-11 14:01:00,86.806,86.814,86.806,86.814,14400000.0
2007-04-11 14:02:00,86.815,86.815,86.804,86.813,29200000.0
2007-04-11 14:03:00,86.81,86.824,86.81,86.822,14400000.0
2007-04-11 14:04:00,86.826,86.828,86.818,86.819,14400000.0
2007-04-11 14:05:00,86.824,86.84,86.824,86.84,25600000.0
2007-04-11 14:06:00,86.843,86.851,86.843,86.843,17600000.0
2007-04-11 14:07:00,86.837,86.857,86.837,86.852,12800000.0
2007-04-11 14:08:00,86.848,86.848,86.819,86.819,24000000.0
2007-04-11 14:09:00,86.818,86.828,86.806,86.828,11200000.0
2007-04-11 14:10:00,86.831,86.839,86.831,86.832,17600000.0
2007-04-11 14:11:00,86.818,86.826,86.804,86.826,12800000.0
2007-04-11 14:12:00,86.822,86.832,86.822,86.822,12800000.0
2007-04-11 14:13:00,86.817,86.843,86.816,86.822,24000000.0
2007-04-11 14:14:00,86.826,86.831,86.814,86.814,20200000.0
2007-04-11 14:15:00,86.811,86.827,86.81,86.827,33600000.0
2007-04-11 14:16:00,86.82,86.827,86.817,86.825,27600000.0
2007-04-11 14:17:00,86.822,86.842,86.822,86.836,11200000.0
2007-04-11 14:18:00,86.849,86.855,86.834,86.851,16000000.0
2007-04-11 14:19:00,86.84,86.852,86.84,86.852,39200000.0
2007-04-11 14:20:00,86.861,86.867,86.86,86.867,14800000.0
2007-04-11 14:21:00,86.863,86.865,86.857,86.864,33600000.0
2007-04-11 14:22:00,86.877,86.884,86.877,86.883,14400000.0
2007-04-11 14:23:00,86.875,86.875,86.872,86.872,16400000.0
2007-04-11 14:24:00,86.871,86.885,86.871,86.885,36800000.0
2007-04-11 14:25:00,86.891,86.909,86.891,86.904,12800000.0
2007-04-11 14:26:00,86.906,86.906,86.883,86.892,19200000.0
2007-04-11 14:27:00,86.895,86.898,86.892,86.895,11200000.0
2007-04-11 14:28:00,86.893,86.893,86.876,86.876,11200000.0
2007-04-11 14:29:00,86.878,86.878,86.869,86.873,12800000.0
2007-04-11 14:30:00,86.871,86.875,86.871,86.875,3200000.0
2007-04-11 14:31:00,86.878,86.89,86.797,86.89,16000000.0
2007-04-11 14:32:00,86.891,86.906,86.889,86.889,12800000.0
2007-04-11 14:33:00,86.881,86.892,86.876,86.892,17600000.0
2007-04-11 14:34:00,86.875,86.892,86.875,86.88,17600000.0
2007-04-11 14:35:00,86.862,86.886,86.862,86.883,11200000.0
2007-04-11 14:36:00,86.891,86.898,86.886,86.89,12200000.0
2007-04-11 14:37:00,86.877,86.877,86.857,86.865,14400000.0
2007-04-11 14:38:00,86.87,86.884,86.864,86.868,11200000.0
2007-04-11 14:39:00,86.847,86.863,86.847,86.86,17600000.0
2007-04-11 14:40:00,86.864,86.877,86.864,86.873,16000000.0
2007-04-11 14:41:00,86.883,86.889,86.874,86.881,11200000.0
2007-04-11 14:42:00,86.887,86.887,86.871,86.871,12800000.0
2007-04-11 14:43:00,86.886,86.898,86.882,86.885,17600000.0
2007-04-11 14:44:00,86.898,86.898,86.89,86.894,12800000.0
2007-04-11 14:45:00,86.876,86.893,86.876,86.89,12200000.0
2007-04-11 14:46:00,86.86,86.874,86.86,86.862,17600000.0
2007-04-11 14:47:00,86.89,86.892,86.888,86.89,12800000.0
2007-04-11 14:48:00,86.894,86.896,86.887,86.896,11200000.0
2007-04-11 14:49:00,86.895,86.895,86.871,86.891,16000000.0
2007-04-11 14:50:00,86.907,86.907,86.893,86.893,12800000.0
2007-04-11 14:51:00,86.855,86.883,86.855,86.863,17600000.0
2007-04-11 14:52:00,86.88,86.888,86.879,86.887,14800000.0
2007-04-11 14:53:00,86.885,86.888,86.879,86.887,11200000.0
2007-04-11 14:54:00,86.894,86.899,86.889,86.894,12800000.0
2007-04-11 14:55:00,86.875,86.889,86.873,86.88,11200000.0
2007-04-11 14:56:00,86.877,86.882,86.863,86.876,16000000.0
2007-04-11 14:57:00,86.884,86.9,86.878,86.878,12800000.0
2007-04-11 14:58:00,86.904,86.911,86.9,86.911,14400000.0
2007-04-11 14:59:00,86.889,86.896,86.885,86.888,12800000.0
2007-04-11 15:00:00,86.868,86.892,86.867,86.867,16000000.0
2007-04-11 15:01:00,86.894,86.901,86.877,86.896,17600000.0
2007-04-11 15:02:00,86.901,86.901,86.89,86.89,11200000.0
2007-04-11 15:03:00,86.892,86.898,86.888,86.896,11200000.0
2007-04-11 15:04:00,86.903,86.916,86.903,86.909,16000000.0
2007-04-11 15:05:00,86.917,86.923,86.915,86.915,12800000.0
2007-04-11 15:06:00,86.899,86.905,86.89,86.89,10600000.0
2007-04-11 15:07:00,86.891,86.894,86.878,86.894,11200000.0
2007-04-11 15:08:00,86.888,86.894,86.879,86.888,11200000.0
2007-04-11 15:09:00,86.908,86.933,86.908,86.933,14400000.0
2007-04-11 15:10:00,86.932,86.933,86.921,86.933,16000000.0
2007-04-11 15:11:00,86.942,86.965,86.942,86.965,12800000.0
2007-04-11 15:12:00,86.965,86.965,86.945,86.963,12800000.0
2007-04-11 15:13:00,86.969,86.978,86.967,86.978,12800000.0
2007-04-11 15:14:00,86.97,86.978,86.966,86.97,16000000.0
2007-04-11 15:15:00,86.968,86.978,86.959,86.966,17600000.0
2007-04-11 15:16:00,86.978,86.998,86.973,86.998,12800000.0
2007-04-11 15:17:00,86.987,86.992,86.98,86.985,14400000.0
2007-04-11 15:18:00,86.985,86.995,86.984,86.992,12800000.0
2007-04-11 15:19:00,87.003,87.011,86.989,87.008,16000000.0
2007-04-11 15:20:00,87.007,87.024,87.007,87.019,16000000.0
2007-04-11 15:21:00,87.026,87.035,86.941,87.028,17000000.0
2007-04-11 15:22:00,87.024,87.031,87.021,87.023,11200000.0
2007-04-11 15:23:00,87.045,87.054,87.042,87.054,11200000.0
2007-04-11 15:24:00,87.088,87.102,87.088,87.089,11200000.0
2007-04-11 15:25:00,87.073,87.087,87.073,87.076,12800000.0
2007-04-11 15:26:00,87.079,87.079,87.056,87.056,14800000.0
2007-04-11 15:27:00,87.063,87.063,87.03,87.03,12800000.0
2007-04-11 15:28:00,87.028,87.028,87.016,87.018,12800000.0
2007-04-11 15:29:00,87.009,87.009,86.999,87.001,17600000.0
2007-04-11 15:30:00,86.995,87.012,86.992,87.011,17600000.0
2007-04-11 15:31:00,87.014,87.014,86.983,86.992,12800000.0
2007-04-11 15:32:00,86.992,86.997,86.991,86.991,11200000.0
2007-04-11 15:33:00,86.987,86.99,86.986,86.987,11200000.0
2007-04-11 15:34:00,86.985,86.991,86.985,86.991,11200000.0
2007-04-11 15:35:00,86.968,86.985,86.968,86.984,12800000.0
2007-04-11 15:36:00,86.982,86.982,86.971,86.98,14400000.0
2007-04-11 15:37:00,86.978,86.978,86.961,86.961,16400000.0
2007-04-11 15:38:00,86.967,86.974,86.961,86.97,11200000.0
2007-04-11 15:39:00,86.973,86.989,86.97,86.989,14400000.0
2007-04-11 15:40:00,86.999,87.018,86.989,87.018,12200000.0
2007-04-11 15:41:00,87.0,87.011,87.0,87.004,16000000.0
2007-04-11 15:42:00,87.009,87.013,86.95,87.006,17600000.0
2007-04-11 15:43:00,87.019,87.02,87.009,87.013,12200000.0
2007-04-11 15:44:00,87.028,87.035,87.028,87.035,12800000.0
2007-04-11 15:45:00,87.034,87.044,87.026,87.044,12800000.0
2007-04-11 15:46:00,87.04,87.04,87.031,87.033,11200000.0
2007-04-11 15:47:00,87.033,87.033,87.02,87.02,11200000.0
2007-04-11 15:48:00,87.018,87.032,87.018,87.032,12800000.0
2007-04-11 15:49:00,87.028,87.037,87.025,87.035,11200000.0
2007-04-11 15:50:00,87.033,87.037,87.027,87.028,14400000.0
2007-04-11 15:51:00,87.016,87.022,87.012,87.021,11200000.0
2007-04-11 15:52:00,87.023,87.023,87.009,87.011,11200000.0
2007-04-11 15:53:00,86.997,87.005,86.994,87.005,12800000.0
2007-04-11 15:54:00,87.003,87.005,86.995,87.003,17600000.0
2007-04-11 15:55:00,87.004,87.005,86.985,87.005,17600000.0
2007-04-11 15:56:00,86.999,87.002,86.986,87.002,11200000.0
2007-04-11 15:57:00,87.025,87.03,87.013,87.013,14400000.0
2007-04-11 15:58:00,87.011,87.026,87.011,87.021,11200000.0
2007-04-11 15:59:00,87.025,87.029,87.014,87.014,11200000.0
2007-04-11 16:00:00,86.986,87.007,86.982,87.007,11200000.0
2007-04-11 16:01:00,87.008,87.018,87.008,87.017,10000000.0
2007-04-11 16:02:00,87.014,87.014,86.998,87.004,12800000.0
2007-04-11 16:03:00,86.999,87.013,86.999,87.0,12800000.0
2007-04-11 16:04:00,87.01,87.018,86.957,87.013,11600000.0
2007-04-11 16:05:00,87.024,87.038,87.024,87.035,14400000.0
2007-04-11 16:06:00,87.05,87.067,87.048,87.061,16000000.0
2007-04-11 16:07:00,87.054,87.054,87.046,87.053,11200000.0
2007-04-11 16:08:00,87.029,87.03,87.02,87.03,11200000.0
2007-04-11 16:09:00,87.041,87.051,87.032,87.032,12800000.0
2007-04-11 16:10:00,87.037,87.053,87.033,87.033,12800000.0
2007-04-11 16:11:00,87.025,87.03,87.006,87.03,11200000.0
2007-04-11 16:12:00,87.025,87.032,87.006,87.017,17600000.0
2007-04-11 16:13:00,87.015,87.022,87.003,87.022,11200000.0
2007-04-11 16:14:00,87.017,87.025,87.017,87.023,14400000.0
2007-04-11 16:15:00,87.02,87.022,87.013,87.013,11200000.0
2007-04-11 16:16:00,87.008,87.015,86.991,87.015,11200000.0
2007-04-11 16:17:00,87.014,87.022,87.003,87.005,17600000.0
2007-04-11 16:18:00,87.008,87.013,87.002,87.007,15400000.0
2007-04-11 16:19:00,87.005,87.005,86.995,86.995,11200000.0
2007-04-11 16:20:00,86.984,86.99,86.971,86.99,11200000.0
2007-04-11 16:21:00,86.992,86.993,86.987,86.987,11200000.0
2007-04-11 16:22:00,86.986,86.994,86.986,86.99,11200000.0
2007-04-11 16:23:00,86.987,86.987,86.975,86.979,12800000.0
2007-04-11 16:24:00,86.973,86.979,86.966,86.966,11600000.0
2007-04-11 16:25:00,86.958,86.973,86.958,86.97,12800000.0
2007-04-11 16:26:00,86.966,86.973,86.952,86.961,12800000.0
2007-04-11 16:27:00,86.944,86.944,86.931,86.931,17600000.0
2007-04-11 16:28:00,86.932,86.947,86.932,86.941,11200000.0
2007-04-11 16:29:00,86.936,86.942,86.931,86.939,14400000.0
2007-04-11 16:30:00,86.949,86.949,86.941,86.949,14400000.0
2007-04-11 16:31:00,86.956,86.973,86.956,86.972,13800000.0
2007-04-11 16:32:00,86.98,86.98,86.958,86.969,11200000.0
2007-04-11 16:33:00,86.942,86.96,86.94,86.957,14400000.0
2007-04-11 16:34:00,86.978,86.988,86.968,86.976,17600000.0
2007-04-11 16:35:00,86.952,86.961,86.943,86.96,12800000.0
2007-04-11 16:36:00,86.952,86.966,86.952,86.966,11200000.0
2007-04-11 16:37:00,86.967,86.973,86.961,86.971,12200000.0
2007-04-11 16:38:00,86.977,86.986,86.976,86.986,14400000.0
2007-04-11 16:39:00,86.993,86.997,86.982,86.988,12800000.0
2007-04-11 16:40:00,86.985,86.985,86.975,86.975,17600000.0
2007-04-11 16:41:00,86.976,86.976,86.966,86.974,12800000.0
2007-04-11 16:42:00,86.985,86.987,86.975,86.975,11200000.0
2007-04-11 16:43:00,86.975,86.975,86.968,86.969,12800000.0
2007-04-11 16:44:00,86.965,86.968,86.956,86.961,11200000.0
2007-04-11 16:45:00,86.955,86.955,86.938,86.939,11200000.0
2007-04-11 16:46:00,86.92,86.936,86.916,86.925,14400000.0
2007-04-11 16:47:00,86.924,86.936,86.924,86.933,17600000.0
2007-04-11 16:48:00,86.936,86.936,86.919,86.924,11200000.0
2007-04-11 16:49:00,86.929,86.937,86.929,86.931,12800000.0
2007-04-11 16:50:00,86.932,86.938,86.926,86.929,17600000.0
2007-04-11 16:51:00,86.939,86.958,86.883,86.883,11200000.0
2007-04-11 16:52:00,86.94,86.94,86.909,86.916,17600000.0
2007-04-11 16:53:00,86.914,86.916,86.908,86.912,17600000.0
2007-04-11 16:54:00,86.904,86.912,86.893,86.912,17000000.0
2007-04-11 16:55:00,86.912,86.917,86.906,86.91,14400000.0
2007-04-11 16:56:00,86.906,86.91,86.896,86.91,12800000.0
2007-04-11 16:57:00,86.889,86.889,86.877,86.881,16000000.0
2007-04-11 16:58:00,86.883,86.889,86.881,86.881,12800000.0
2007-04-11 16:59:00,86.888,86.896,86.888,86.89,12800000.0
2007-04-11 17:00:00,86.897,86.901,86.892,86.892,11200000.0
2007-04-11 17:01:00,86.88,86.884,86.791,86.882,12800000.0
2007-04-11 17:02:00,86.892,86.894,86.883,86.883,16000000.0
2007-04-11 17:03:00,86.888,86.894,86.885,86.887,18000000.0
2007-04-11 17:04:00,86.889,86.901,86.889,86.896,11200000.0
2007-04-11 17:05:00,86.9,86.905,86.896,86.905,17600000.0
2007-04-11 17:06:00,86.884,86.902,86.878,86.902,11200000.0
2007-04-11 17:07:00,86.888,86.898,86.879,86.879,11200000.0
2007-04-11 17:08:00,86.905,86.905,86.892,86.892,17000000.0
2007-04-11 17:09:00,86.874,86.893,86.874,86.888,16000000.0
2007-04-11 17:10:00,86.889,86.889,86.878,86.884,11200000.0
2007-04-11 17:11:00,86.904,86.909,86.899,86.909,12800000.0
2007-04-11 17:12:00,86.914,86.917,86.891,86.917,12800000.0
2007-04-11 17:13:00,86.912,86.917,86.909,86.917,12800000.0
2007-04-11 17:14:00,86.921,86.922,86.912,86.912,12800000.0
2007-04-11 17:15:00,86.918,86.923,86.917,86.918,12800000.0
2007-04-11 17:16:00,86.917,86.917,86.906,86.907,11200000.0
2007-04-11 17:17:00,86.908,86.908,86.891,86.906,11200000.0
2007-04-11 17:18:00,86.872,86.89,86.864,86.878,12800000.0
2007-04-11 17:19:00,86.901,86.918,86.901,86.902,15400000.0
2007-04-11 17:20:00,86.901,86.909,86.9,86.902,11200000.0
2007-04-11 17:21:00,86.914,86.914,86.896,86.906,12800000.0
2007-04-11 17:22:00,86.901,86.91,86.815,86.902,11200000.0
2007-04-11 17:23:00,86.897,86.901,86.894,86.899,11200000.0
2007-04-11 17:24:00,86.905,86.909,86.903,86.907,11200000.0
2007-04-11 17:25:00,86.916,86.922,86.916,86.916,11200000.0
2007-04-11 17:26:00,86.911,86.913,86.908,86.908,11200000.0
2007-04-11 17:27:00,86.89,86.904,86.882,86.89,17600000.0
2007-04-11 17:28:00,86.918,86.925,86.908,86.925,12800000.0
2007-04-11 17:29:00,86.901,86.928,86.901,86.908,13200000.0
2007-04-11 17:30:00,86.918,86.93,86.918,86.93,11200000.0
2007-04-11 17:31:00,86.935,86.935,86.902,86.918,12800000.0
2007-04-11 17:32:00,86.912,86.92,86.904,86.904,11600000.0
2007-04-11 17:33:00,86.936,86.936,86.929,86.93,9600000.0
2007-04-11 17:34:00,86.907,86.913,86.902,86.907,11200000.0
2007-04-11 17:35:00,86.924,86.925,86.918,86.918,12800000.0
2007-04-11 17:36:00,86.893,86.91,86.89,86.89,11200000.0
2007-04-11 17:37:00,86.889,86.902,86.883,86.892,11200000.0
2007-04-11 17:38:00,86.92,86.939,86.911,86.911,16000000.0
2007-04-11 17:39:00,86.919,86.934,86.918,86.934,17000000.0
2007-04-11 17:40:00,86.92,86.92,86.912,86.918,11200000.0
2007-04-11 17:41:00,86.926,86.934,86.91,86.922,11200000.0
2007-04-11 17:42:00,86.902,86.902,86.893,86.897,11200000.0
2007-04-11 17:43:00,86.891,86.896,86.888,86.895,12800000.0
2007-04-11 17:44:00,86.904,86.913,86.904,86.909,12800000.0
2007-04-11 17:45:00,86.919,86.919,86.912,86.912,11200000.0
2007-04-11 17:46:00,86.914,86.919,86.911,86.917,12800000.0
2007-04-11 17:47:00,86.92,86.92,86.905,86.913,12800000.0
2007-04-11 17:48:00,86.895,86.912,86.886,86.912,11200000.0
2007-04-11 17:49:00,86.898,86.904,86.888,86.904,17000000.0
2007-04-11 17:50:00,86.914,86.914,86.884,86.892,12800000.0
2007-04-11 17:51:00,86.907,86.907,86.899,86.9,10600000.0
2007-04-11 17:52:00,86.908,86.916,86.898,86.913,12800000.0
2007-04-11 17:53:00,86.911,86.911,86.886,86.886,16000000.0
2007-04-11 17:54:00,86.869,86.878,86.864,86.864,14400000.0
2007-04-11 17:55:00,86.865,86.874,86.865,86.873,8000000.0
2007-04-11 17:56:00,86.878,86.89,86.873,86.885,11200000.0
2007-04-11 17:57:00,86.887,86.887,86.877,86.88,15400000.0
2007-04-11 17:58:00,86.875,86.888,86.875,86.878,12800000.0
2007-04-11 17:59:00,86.889,86.889,86.874,86.878,11200000.0
2007-04-11 18:00:00,86.874,86.883,86.872,86.883,17000000.0
2007-04-11 18:01:00,86.862,86.877,86.77,86.877,17600000.0
2007-04-11 18:02:00,86.885,86.893,86.883,86.887,17600000.0
2007-04-11 18:03:00,86.886,86.894,86.883,86.894,13800000.0
2007-04-11 18:04:00,86.894,86.913,86.894,86.913,11200000.0
2007-04-11 18:05:00,86.898,86.907,86.888,86.888,11200000.0
2007-04-11 18:06:00,86.907,86.914,86.904,86.904,12800000.0
2007-04-11 18:07:00,86.914,86.914,86.901,86.907,11200000.0
2007-04-11 18:08:00,86.908,86.908,86.898,86.898,16000000.0
2007-04-11 18:09:00,86.892,86.911,86.889,86.911,16000000.0
2007-04-11 18:10:00,86.91,86.911,86.898,86.901,12800000.0
2007-04-11 18:11:00,86.877,86.893,86.877,86.893,11200000.0
2007-04-11 18:12:00,86.893,86.899,86.89,86.899,12800000.0
2007-04-11 18:13:00,86.902,86.902,86.885,86.893,11200000.0
2007-04-11 18:14:00,86.887,86.891,86.88,86.885,12800000.0
2007-04-11 18:15:00,86.88,86.889,86.88,86.886,12800000.0
2007-04-11 18:16:00,86.873,86.891,86.869,86.883,12800000.0
2007-04-11 18:17:00,86.899,86.899,86.879,86.879,16000000.0
2007-04-11 18:18:00,86.889,86.889,86.867,86.867,11200000.0
2007-04-11 18:19:00,86.882,86.892,86.868,86.89,14400000.0
2007-04-11 18:20:00,86.891,86.899,86.89,86.899,12800000.0
2007-04-11 18:21:00,86.909,86.924,86.909,86.924,11200000.0
2007-04-11 18:22:00,86.921,86.922,86.86,86.915,16000000.0
2007-04-11 18:23:00,86.905,86.92,86.903,86.903,16000000.0
2007-04-11 18:24:00,86.917,86.921,86.913,86.921,12800000.0
2007-04-11 18:25:00,86.92,86.92,86.907,86.907,11200000.0
2007-04-11 18:26:00,86.917,86.921,86.91,86.919,12800000.0
2007-04-11 18:27:00,86.871,86.905,86.871,86.887,14400000.0
2007-04-11 18:28:00,86.918,86.925,86.913,86.913,11600000.0
2007-04-11 18:29:00,86.907,86.909,86.899,86.899,12800000.0
2007-04-11 18:30:00,86.896,86.904,86.896,86.904,11200000.0
2007-04-11 18:31:00,86.917,86.92,86.905,86.906,12800000.0
2007-04-11 18:32:00,86.917,86.917,86.906,86.906,11200000.0
2007-04-11 18:33:00,86.907,86.907,86.892,86.901,11200000.0
2007-04-11 18:34:00,86.904,86.91,86.903,86.905,12800000.0
2007-04-11 18:35:00,86.902,86.902,86.886,86.887,13200000.0
2007-04-11 18:36:00,86.885,86.893,86.882,86.882,12800000.0
2007-04-11 18:37:00,86.904,86.904,86.895,86.902,17600000.0
2007-04-11 18:38:00,86.893,86.895,86.886,86.895,11200000.0
2007-04-11 18:39:00,86.903,86.904,86.893,86.897,16000000.0
2007-04-11 18:40:00,86.896,86.901,86.891,86.891,12800000.0
2007-04-11 18:41:00,86.9,86.903,86.897,86.901,14400000.0
2007-04-11 18:42:00,86.915,86.915,86.899,86.906,11200000.0
2007-04-11 18:43:00,86.902,86.909,86.902,86.905,12800000.0
2007-04-11 18:44:00,86.906,86.911,86.897,86.906,11200000.0
2007-04-11 18:45:00,86.901,86.904,86.896,86.897,11200000.0
2007-04-11 18:46:00,86.902,86.905,86.902,86.903,11200000.0
2007-04-11 18:47:00,86.915,86.92,86.913,86.913,12800000.0
2007-04-11 18:48:00,86.915,86.915,86.888,86.891,12800000.0
2007-04-11 18:49:00,86.898,86.907,86.89,86.902,12200000.0
2007-04-11 18:50:00,86.91,86.91,86.894,86.904,17600000.0
2007-04-11 18:51:00,86.896,86.907,86.878,86.878,12800000.0
2007-04-11 18:52:00,86.902,86.905,86.893,86.897,12800000.0
2007-04-11 18:53:00,86.875,86.886,86.868,86.886,12800000.0
2007-04-11 18:54:00,86.897,86.908,86.895,86.908,11200000.0
2007-04-11 18:56:00,86.914,86.914,86.896,86.907,16000000.0
2007-04-11 18:57:00,86.908,86.914,86.897,86.903,11200000.0
2007-04-11 18:58:00,86.91,86.914,86.906,86.91,11200000.0
2007-04-11 18:59:00,86.913,86.917,86.911,86.917,17600000.0
2007-04-11 19:00:00,86.923,86.923,86.908,86.908,12800000.0
2007-04-11 19:01:00,86.897,86.901,86.895,86.899,9600000.0
2007-04-11 19:02:00,86.888,86.888,86.873,86.873,11200000.0
2007-04-11 19:03:00,86.869,86.871,86.866,86.866,11200000.0
2007-04-11 19:04:00,86.854,86.879,86.854,86.878,16000000.0
2007-04-11 19:05:00,86.867,86.87,86.85,86.85,14400000.0
2007-04-11 19:06:00,86.864,86.868,86.85,86.868,15400000.0
2007-04-11 19:07:00,86.878,86.878,86.863,86.873,10600000.0
2007-04-11 19:08:00,86.868,86.868,86.852,86.857,17000000.0
2007-04-11 19:09:00,86.857,86.892,86.857,86.886,12800000.0
2007-04-11 19:10:00,86.883,86.896,86.877,86.896,17600000.0
2007-04-11 19:11:00,86.901,86.913,86.901,86.913,12800000.0
2007-04-11 19:12:00,86.903,86.903,86.883,86.893,11200000.0
2007-04-11 19:13:00,86.89,86.89,86.877,86.877,11200000.0
2007-04-11 19:14:00,86.869,86.879,86.866,86.866,16000000.0
2007-04-11 19:15:00,86.872,86.88,86.872,86.88,12800000.0
2007-04-11 19:16:00,86.88,86.884,86.865,86.865,12800000.0
2007-04-11 19:17:00,86.878,86.881,86.874,86.878,12200000.0
2007-04-11 19:18:00,86.863,86.871,86.859,86.859,17600000.0
2007-04-11 19:19:00,86.871,86.892,86.871,86.892,16000000.0
2007-04-11 19:20:00,86.891,86.9,86.883,86.883,16000000.0
2007-04-11 19:21:00,86.899,86.905,86.892,86.901,11200000.0
2007-04-11 19:22:00,86.89,86.898,86.876,86.876,11200000.0
2007-04-11 19:23:00,86.891,86.893,86.881,86.881,17600000.0
2007-04-11 19:24:00,86.882,86.889,86.875,86.889,17600000.0
2007-04-11 19:25:00,86.891,86.893,86.886,86.893,17600000.0
2007-04-11 19:26:00,86.875,86.88,86.874,86.875,11200000.0
2007-04-11 19:27:00,86.872,86.884,86.872,86.877,11200000.0
2007-04-11 19:28:00,86.895,86.911,86.895,86.896,12800000.0
2007-04-11 19:29:00,86.877,86.885,86.877,86.88,11200000.0
2007-04-11 19:30:00,86.909,86.914,86.906,86.914,14400000.0
2007-04-11 19:31:00,86.9,86.9,86.878,86.896,11200000.0
2007-04-11 19:32:00,86.907,86.907,86.885,86.885,12800000.0
2007-04-11 19:33:00,86.902,86.907,86.899,86.899,12800000.0
2007-04-11 19:34:00,86.907,86.909,86.903,86.903,12800000.0
2007-04-11 19:35:00,86.922,86.932,86.922,86.927,17600000.0
2007-04-11 19:36:00,86.922,86.939,86.922,86.939,11200000.0
2007-04-11 19:37:00,86.939,86.952,86.937,86.952,11200000.0
2007-04-11 19:38:00,86.944,86.953,86.935,86.941,17600000.0
2007-04-11 19:39:00,86.924,86.943,86.92,86.932,16000000.0
2007-04-11 19:40:00,86.919,86.931,86.914,86.927,14400000.0
2007-04-11 19:41:00,86.929,86.946,86.929,86.938,9600000.0
2007-04-11 19:42:00,86.925,86.956,86.925,86.956,12800000.0
2007-04-11 19:43:00,86.952,86.952,86.927,86.95,11200000.0
2007-04-11 19:44:00,86.937,86.96,86.935,86.96,16000000.0
2007-04-11 19:45:00,86.94,86.959,86.94,86.959,12800000.0
2007-04-11 19:46:00,86.952,86.952,86.941,86.949,11200000.0
2007-04-11 19:47:00,86.964,86.976,86.964,86.965,16000000.0
2007-04-11 19:48:00,86.965,86.975,86.959,86.975,11200000.0
2007-04-11 19:49:00,86.969,86.969,86.947,86.947,12800000.0
2007-04-11 19:50:00,86.951,86.973,86.948,86.973,12800000.0
2007-04-11 19:51:00,86.975,86.975,86.967,86.967,17600000.0
2007-04-11 19:52:00,86.939,86.953,86.922,86.953,11200000.0
2007-04-11 19:53:00,86.945,86.951,86.93,86.93,12800000.0
2007-04-11 19:54:00,86.947,86.954,86.919,86.919,14400000.0
2007-04-11 19:55:00,86.971,86.998,86.971,86.976,18000000.0
2007-04-11 19:56:00,86.973,86.98,86.971,86.979,11200000.0
2007-04-11 19:57:00,86.976,86.976,86.957,86.96,12800000.0
2007-04-11 19:58:00,86.969,86.969,86.958,86.967,9600000.0
2007-04-11 19:59:00,86.952,86.959,86.933,86.947,14400000.0
2007-04-11 20:00:00,86.952,86.956,86.944,86.956,12200000.0
2007-04-11 20:01:00,86.945,86.945,86.914,86.92,11200000.0
2007-04-11 20:02:00,86.921,86.948,86.921,86.942,11200000.0
2007-04-11 20:03:00,86.947,86.947,86.933,86.937,16000000.0
2007-04-11 20:04:00,86.937,86.952,86.918,86.927,12800000.0
2007-04-11 20:05:00,86.899,86.899,86.867,86.892,12800000.0
2007-04-11 20:06:00,86.902,86.902,86.88,86.901,12800000.0
2007-04-11 20:07:00,86.903,86.903,86.865,86.867,17600000.0
2007-04-11 20:08:00,86.867,86.891,86.865,86.888,12800000.0
2007-04-11 20:09:00,86.876,86.876,86.861,86.863,15400000.0
2007-04-11 20:10:00,86.86,86.886,86.86,86.879,17600000.0
2007-04-11 20:11:00,86.875,86.884,86.862,86.868,13800000.0
2007-04-11 20:12:00,86.848,86.848,86.792,86.792,14400000.0
2007-04-11 20:13:00,86.786,86.793,86.783,86.783,11200000.0
2007-04-11 20:14:00,86.787,86.818,86.787,86.814,10600000.0
2007-04-11 20:15:00,86.882,86.882,86.861,86.88,11200000.0
2007-04-11 20:16:00,86.872,86.877,86.87,86.872,12800000.0
2007-04-11 20:17:00,86.81,86.81,86.789,86.792,12800000.0
2007-04-11 20:18:00,86.76,86.78,86.759,86.773,12800000.0
2007-04-11 20:19:00,86.785,86.798,86.785,86.798,11200000.0
2007-04-11 20:20:00,86.794,86.794,86.782,86.786,11200000.0
2007-04-11 20:21:00,86.785,86.793,86.785,86.793,12800000.0
2007-04-11 20:22:00,86.781,86.784,86.775,86.784,11200000.0
2007-04-11 20:23:00,86.768,86.768,86.742,86.742,11200000.0
2007-04-11 20:24:00,86.779,86.784,86.775,86.778,16000000.0
2007-04-11 20:25:00,86.777,86.777,86.762,86.777,12800000.0
2007-04-11 20:26:00,86.786,86.8,86.786,86.8,8000000.0
2007-04-11 20:27:00,86.801,86.801,86.777,86.777,17600000.0
2007-04-11 20:28:00,86.761,86.781,86.761,86.763,17600000.0
2007-04-11 20:29:00,86.752,86.781,86.752,86.781,11200000.0
2007-04-11 20:30:00,86.784,86.789,86.775,86.789,11200000.0
2007-04-11 20:31:00,86.798,86.812,86.798,86.81,14400000.0
2007-04-11 20:32:00,86.817,86.821,86.81,86.81,16000000.0
2007-04-11 20:33:00,86.809,86.809,86.793,86.796,15400000.0
2007-04-11 20:34:00,86.805,86.805,86.786,86.796,16000000.0
2007-04-11 20:35:00,86.785,86.797,86.783,86.791,14400000.0
2007-04-11 20:36:00,86.779,86.779,86.751,86.751,11200000.0
2007-04-11 20:37:00,86.744,86.744,86.728,86.739,17600000.0
2007-04-11 20:38:00,86.743,86.755,86.742,86.742,12800000.0
2007-04-11 20:39:00,86.724,86.75,86.718,86.729,12800000.0
2007-04-11 20:40:00,86.732,86.732,86.71,86.713,12800000.0
2007-04-11 20:41:00,86.706,86.706,86.691,86.692,17600000.0
2007-04-11 20:42:00,86.699,86.7,86.685,86.692,12800000.0
2007-04-11 20:43:00,86.674,86.674,86.662,86.667,11200000.0
2007-04-11 20:44:00,86.677,86.689,86.677,86.689,11200000.0
2007-04-11 20:45:00,86.691,86.691,86.666,86.666,11200000.0
2007-04-11 20:46:00,86.709,86.723,86.709,86.716,12200000.0
2007-04-11 20:47:00,86.717,86.735,86.665,86.724,11200000.0
2007-04-11 20:48:00,86.72,86.736,86.72,86.736,12800000.0
2007-04-11 20:49:00,86.746,86.746,86.736,86.746,12800000.0
2007-04-11 20:50:00,86.755,86.767,86.752,86.758,12800000.0
2007-04-11 20:51:00,86.739,86.763,86.739,86.76,16000000.0
2007-04-11 20:52:00,86.756,86.756,86.745,86.756,11200000.0
2007-04-11 20:53:00,86.762,86.777,86.762,86.768,12800000.0
2007-04-11 20:54:00,86.769,86.769,86.75,86.75,11200000.0
2007-04-11 20:55:00,86.745,86.755,86.744,86.744,12800000.0
2007-04-11 20:56:00,86.734,86.739,86.727,86.727,12800000.0
2007-04-11 20:57:00,86.736,86.744,86.736,86.744,12800000.0
2007-04-11 20:58:00,86.75,86.761,86.75,86.761,17600000.0
2007-04-11 20:59:00,86.769,86.784,86.768,86.784,16000000.0
2007-04-11 21:00:00,86.749,86.753,86.737,86.745,12800000.0
2007-04-11 21:01:00,86.74,86.745,86.738,86.744,12800000.0
2007-04-11 21:02:00,86.745,86.754,86.74,86.752,14400000.0
2007-04-11 21:03:00,86.751,86.751,86.742,86.744,11200000.0
2007-04-11 21:04:00,86.767,86.771,86.767,86.767,9600000.0
2007-04-11 21:05:00,86.784,86.792,86.782,86.787,14400000.0
2007-04-11 21:06:00,86.786,86.786,86.773,86.777,17600000.0
2007-04-11 21:07:00,86.783,86.785,86.779,86.78,12800000.0
2007-04-11 21:08:00,86.783,86.791,86.783,86.784,12800000.0
2007-04-11 21:09:00,86.779,86.779,86.761,86.761,14400000.0
2007-04-11 21:10:00,86.77,86.77,86.751,86.753,17600000.0
2007-04-11 21:11:00,86.767,86.777,86.766,86.773,17600000.0
2007-04-11 21:12:00,86.732,86.761,86.732,86.756,12800000.0
2007-04-11 21:13:00,86.773,86.773,86.768,86.772,12800000.0
2007-04-11 21:14:00,86.772,86.777,86.761,86.774,17600000.0
2007-04-11 21:15:00,86.774,86.774,86.759,86.766,17600000.0
2007-04-11 21:16:00,86.774,86.777,86.711,86.711,16000000.0
2007-04-11 21:17:00,86.77,86.77,86.73,86.731,12800000.0
2007-04-11 21:18:00,86.762,86.764,86.735,86.735,12800000.0
2007-04-11 21:19:00,86.763,86.766,86.756,86.756,11200000.0
2007-04-11 21:20:00,86.766,86.768,86.754,86.768,11200000.0
2007-04-11 21:21:00,86.777,86.777,86.765,86.767,16000000.0
2007-04-11 21:22:00,86.761,86.763,86.758,86.759,12800000.0
2007-04-11 21:23:00,86.75,86.758,86.746,86.757,14400000.0
2007-04-11 21:24:00,86.755,86.755,86.71,86.71,12800000.0
2007-04-11 21:25:00,86.71,86.713,86.69,86.69,12800000.0
2007-04-11 21:26:00,86.757,86.772,86.752,86.772,17600000.0
2007-04-11 21:27:00,86.77,86.774,86.756,86.763,12800000.0
2007-04-11 21:28:00,86.764,86.764,86.754,86.76,14400000.0
2007-04-11 21:29:00,86.765,86.77,86.763,86.763,14400000.0
2007-04-11 21:30:00,86.76,86.76,86.749,86.749,10600000.0
2007-04-11 21:31:00,86.755,86.761,86.752,86.753,17600000.0
2007-04-11 21:32:00,86.748,86.748,86.698,86.706,14400000.0
2007-04-11 21:33:00,86.754,86.77,86.754,86.77,12800000.0
2007-04-11 21:34:00,86.774,86.777,86.759,86.777,12800000.0
2007-04-11 21:35:00,86.78,86.78,86.768,86.774,8000000.0
2007-04-11 21:36:00,86.783,86.784,86.78,86.78,8000000.0
2007-04-11 21:37:00,86.783,86.784,86.771,86.771,12800000.0
2007-04-11 21:38:00,86.77,86.779,86.77,86.779,12800000.0
2007-04-11 21:39:00,86.776,86.785,86.776,86.777,16000000.0
2007-04-11 21:40:00,86.735,86.75,86.724,86.75,12200000.0
2007-04-11 21:41:00,86.771,86.771,86.763,86.766,11200000.0
2007-04-11 21:42:00,86.779,86.784,86.772,86.772,12800000.0
2007-04-11 21:43:00,86.73,86.75,86.72,86.746,17600000.0
2007-04-11 21:44:00,86.771,86.773,86.766,86.766,8000000.0
2007-04-11 21:45:00,86.766,86.774,86.758,86.774,12200000.0
2007-04-11 21:46:00,86.769,86.781,86.756,86.78,12800000.0
2007-04-11 21:47:00,86.781,86.781,86.77,86.775,11200000.0
2007-04-11 21:48:00,86.785,86.791,86.777,86.787,17600000.0
2007-04-11 21:49:00,86.783,86.788,86.692,86.775,11200000.0
2007-04-11 21:50:00,86.742,86.757,86.722,86.722,11200000.0
2007-04-11 21:51:00,86.782,86.789,86.782,86.786,11200000.0
2007-04-11 21:52:00,86.743,86.775,86.743,86.75,11200000.0
2007-04-11 21:53:00,86.792,86.805,86.792,86.805,12200000.0
2007-04-11 21:54:00,86.805,86.805,86.791,86.796,14400000.0
2007-04-11 21:55:00,86.791,86.791,86.78,86.783,16000000.0
2007-04-11 21:56:00,86.783,86.783,86.74,86.748,12800000.0
2007-04-11 21:57:00,86.727,86.771,86.727,86.752,12800000.0
2007-04-11 21:58:00,86.789,86.789,86.741,86.752,11200000.0
2007-04-11 21:59:00,86.793,86.793,86.789,86.792,8000000.0
2007-04-11 22:00:00,86.786,86.804,86.782,86.804,12800000.0
2007-04-11 22:01:00,86.808,86.824,86.732,86.732,12800000.0
2007-04-11 22:02:00,86.8,86.8,86.775,86.8,12800000.0
2007-04-11 22:03:00,86.825,86.83,86.814,86.814,12800000.0
2007-04-11 22:04:00,86.82,86.824,86.757,86.757,11200000.0
2007-04-11 22:05:00,86.817,86.822,86.813,86.816,11200000.0
2007-04-11 22:06:00,86.812,86.818,86.81,86.812,17600000.0
2007-04-11 22:07:00,86.811,86.817,86.804,86.816,12800000.0
2007-04-11 22:08:00,86.818,86.824,86.813,86.819,11200000.0
2007-04-11 22:09:00,86.807,86.835,86.807,86.835,11200000.0
2007-04-11 22:10:00,86.81,86.835,86.796,86.824,17600000.0
2007-04-11 22:11:00,86.853,86.854,86.846,86.853,17600000.0
2007-04-11 22:12:00,86.863,86.87,86.862,86.864,14400000.0
2007-04-11 22:13:00,86.863,86.866,86.851,86.852,18000000.0
2007-04-11 22:14:00,86.849,86.858,86.849,86.855,15800000.0
2007-04-11 22:15:00,86.856,86.856,86.852,86.856,11200000.0
2007-04-11 22:16:00,86.851,86.853,86.848,86.853,11200000.0
2007-04-11 22:17:00,86.856,86.862,86.852,86.854,11200000.0
2007-04-11 22:18:00,86.855,86.857,86.853,86.854,12800000.0
2007-04-11 22:19:00,86.848,86.85,86.842,86.85,14400000.0
2007-04-11 22:20:00,86.848,86.848,86.84,86.847,11200000.0
2007-04-11 22:21:00,86.855,86.864,86.846,86.864,16000000.0
2007-04-11 22:22:00,86.881,86.893,86.868,86.893,6400000.0
2007-04-11 22:23:00,86.896,86.896,86.879,86.893,12800000.0
2007-04-11 22:24:00,86.866,86.875,86.859,86.866,17600000.0
2007-04-11 22:25:00,86.899,86.899,86.871,86.873,12800000.0
2007-04-11 22:26:00,86.867,86.874,86.867,86.871,9600000.0
2007-04-11 22:27:00,86.874,86.882,86.873,86.873,12200000.0
2007-04-11 22:28:00,86.886,86.888,86.876,86.876,17600000.0
2007-04-11 22:29:00,86.831,86.866,86.813,86.866,16000000.0
2007-04-11 22:30:00,86.837,86.847,86.836,86.838,11200000.0
2007-04-11 22:31:00,86.832,86.852,86.83,86.852,11200000.0
2007-04-11 22:32:00,86.883,86.886,86.883,86.886,3200000.0
2007-04-11 22:33:00,86.831,86.867,86.825,86.85,12800000.0
2007-04-11 22:34:00,86.892,86.892,86.884,86.885,12800000.0
2007-04-11 22:35:00,86.875,86.875,86.836,86.84,17600000.0
2007-04-11 22:36:00,86.874,86.881,86.87,86.87,12800000.0
2007-04-11 22:37:00,86.868,86.868,86.863,86.863,11200000.0
2007-04-11 22:38:00,86.852,86.852,86.818,86.818,12800000.0
2007-04-11 22:39:00,86.863,86.863,86.842,86.842,11200000.0
2007-04-11 22:40:00,86.843,86.852,86.843,86.847,16000000.0
2007-04-11 22:41:00,86.863,86.864,86.85,86.859,8000000.0
2007-04-11 22:42:00,86.86,86.862,86.858,86.858,11200000.0
2007-04-11 22:43:00,86.862,86.868,86.803,86.868,16000000.0
2007-04-11 22:44:00,86.852,86.871,86.849,86.871,16000000.0
2007-04-11 22:45:00,86.875,86.875,86.867,86.867,14400000.0
2007-04-11 22:46:00,86.86,86.875,86.86,86.867,12800000.0
2007-04-11 22:47:00,86.864,86.874,86.864,86.872,12800000.0
2007-04-11 22:48:00,86.864,86.878,86.864,86.877,12800000.0
2007-04-11 22:49:00,86.826,86.849,86.826,86.836,12800000.0
2007-04-11 22:50:00,86.869,86.88,86.869,86.877,17000000.0
2007-04-11 22:51:00,86.879,86.888,86.867,86.888,11200000.0
2007-04-11 22:52:00,86.888,86.893,86.871,86.871,14400000.0
2007-04-11 22:53:00,86.886,86.89,86.881,86.886,11200000.0
2007-04-11 22:54:00,86.872,86.88,86.865,86.88,12800000.0
2007-04-11 22:55:00,86.881,86.881,86.867,86.867,8000000.0
2007-04-11 22:56:00,86.858,86.874,86.858,86.869,12800000.0
2007-04-11 22:57:00,86.866,86.877,86.865,86.877,14400000.0
2007-04-11 22:58:00,86.886,86.89,86.879,86.887,14400000.0
2007-04-11 22:59:00,86.886,86.887,86.869,86.869,11200000.0
2007-04-11 23:00:00,86.876,86.881,86.871,86.875,12800000.0
2007-04-11 23:01:00,86.863,86.881,86.863,86.879,8000000.0
2007-04-11 23:02:00,86.872,86.873,86.863,86.872,11200000.0
2007-04-11 23:03:00,86.869,86.877,86.867,86.877,17600000.0
2007-04-11 23:04:00,86.868,86.876,86.868,86.873,11600000.0
2007-04-11 23:05:00,86.889,86.892,86.883,86.883,12800000.0
2007-04-11 23:06:00,86.887,86.887,86.871,86.872,9600000.0
2007-04-11 23:07:00,86.872,86.878,86.867,86.878,11200000.0
2007-04-11 23:08:00,86.881,86.884,86.795,86.884,14400000.0
2007-04-11 23:09:00,86.874,86.878,86.871,86.871,11200000.0
2007-04-11 23:10:00,86.873,86.881,86.865,86.865,11200000.0
2007-04-11 23:11:00,86.87,86.881,86.87,86.88,12800000.0
2007-04-11 23:12:00,86.868,86.877,86.853,86.853,8000000.0
2007-04-11 23:13:00,86.883,86.898,86.883,86.898,14400000.0
2007-04-11 23:14:00,86.893,86.899,86.893,86.896,12800000.0
2007-04-11 23:15:00,86.89,86.901,86.89,86.901,9600000.0
2007-04-11 23:16:00,86.895,86.895,86.886,86.888,12800000.0
2007-04-11 23:18:00,86.884,86.898,86.883,86.898,10600000.0
2007-04-11 23:19:00,86.892,86.893,86.889,86.891,11200000.0
2007-04-11 23:20:00,86.867,86.87,86.851,86.855,12800000.0
2007-04-11 23:21:00,86.892,86.904,86.89,86.904,9600000.0
2007-04-11 23:22:00,86.881,86.887,86.878,86.878,12800000.0
2007-04-11 23:23:00,86.909,86.914,86.909,86.911,6400000.0
2007-04-11 23:24:00,86.868,86.879,86.865,86.879,12800000.0
2007-04-11 23:26:00,86.89,86.893,86.883,86.893,16000000.0
2007-04-11 23:27:00,86.903,86.911,86.885,86.911,12800000.0
2007-04-11 23:28:00,86.917,86.917,86.892,86.906,12800000.0
2007-04-11 23:29:00,86.902,86.908,86.902,86.902,5800000.0
2007-04-11 23:30:00,86.898,86.898,86.89,86.892,12800000.0
2007-04-11 23:31:00,86.911,86.915,86.905,86.915,11200000.0
2007-04-11 23:32:00,86.926,86.926,86.918,86.921,9600000.0
2007-04-11 23:33:00,86.909,86.916,86.907,86.913,14400000.0
2007-04-11 23:34:00,86.9,86.9,86.876,86.9,14400000.0
2007-04-11 23:35:00,86.907,86.917,86.907,86.917,12800000.0
2007-04-11 23:36:00,86.914,86.921,86.911,86.911,12200000.0
2007-04-11 23:37:00,86.903,86.919,86.903,86.912,16000000.0
2007-04-11 23:38:00,86.896,86.906,86.896,86.905,11200000.0
2007-04-11 23:39:00,86.928,86.954,86.849,86.933,11200000.0
2007-04-11 23:40:00,86.935,86.935,86.909,86.915,12800000.0
2007-04-11 23:41:00,86.934,86.944,86.931,86.944,12800000.0
2007-04-11 23:42:00,86.902,86.928,86.902,86.928,14400000.0
2007-04-11 23:43:00,86.944,86.947,86.935,86.947,10600000.0
2007-04-11 23:44:00,86.953,86.953,86.938,86.951,12800000.0
2007-04-11 23:45:00,86.959,86.966,86.959,86.961,11200000.0
2007-04-11 23:46:00,86.959,86.959,86.938,86.94,11200000.0
2007-04-11 23:47:00,86.941,86.957,86.933,86.957,10600000.0
2007-04-11 23:48:00,86.969,86.969,86.934,86.944,12800000.0
2007-04-11 23:49:00,86.945,86.947,86.932,86.933,13800000.0
2007-04-11 23:50:00,86.933,86.936,86.927,86.929,11200000.0
2007-04-11 23:51:00,86.928,86.928,86.904,86.904,11200000.0
2007-04-11 23:52:00,86.911,86.929,86.911,86.912,14400000.0
2007-04-11 23:53:00,86.91,86.916,86.91,86.912,14400000.0
2007-04-11 23:54:00,86.919,86.941,86.919,86.941,11200000.0
2007-04-11 23:55:00,86.943,86.946,86.936,86.936,12200000.0
2007-04-11 23:56:00,86.917,86.923,86.917,86.923,12800000.0
2007-04-11 23:57:00,86.94,86.942,86.94,86.942,8000000.0
2007-04-11 23:58:00,86.951,86.953,86.944,86.953,11200000.0
2007-04-11 23:59:00,86.949,86.956,86.938,86.953,14400000.0
2007-04-12 00:00:00,86.935,86.942,86.933,86.942,12800000.0
2007-04-12 00:01:00,86.937,86.937,86.924,86.925,16000000.0
2007-04-12 00:02:00,86.921,86.936,86.921,86.928,12800000.0
2007-04-12 00:03:00,86.921,86.921,86.902,86.916,12800000.0
2007-04-12 00:04:00,86.913,86.923,86.904,86.912,14400000.0
2007-04-12 00:05:00,86.929,86.929,86.898,86.914,14400000.0
2007-04-12 00:06:00,86.905,86.908,86.905,86.907,9600000.0
2007-04-12 00:07:00,86.905,86.913,86.897,86.911,13800000.0
2007-04-12 00:08:00,86.91,86.912,86.904,86.912,8000000.0
2007-04-12 00:09:00,86.891,86.915,86.877,86.897,17000000.0
2007-04-12 00:10:00,86.905,86.905,86.866,86.866,16000000.0
2007-04-12 00:11:00,86.901,86.902,86.893,86.895,11200000.0
2007-04-12 00:12:00,86.871,86.876,86.863,86.868,11200000.0
2007-04-12 00:13:00,86.893,86.902,86.893,86.902,11200000.0
2007-04-12 00:14:00,86.901,86.902,86.894,86.894,11200000.0
2007-04-12 00:15:00,86.906,86.906,86.882,86.891,12800000.0
2007-04-12 00:16:00,86.904,86.904,86.884,86.893,11200000.0
2007-04-12 00:17:00,86.885,86.885,86.87,86.87,12800000.0
2007-04-12 00:18:00,86.866,86.867,86.858,86.858,11200000.0
2007-04-12 00:19:00,86.879,86.888,86.879,86.886,12800000.0
2007-04-12 00:20:00,86.897,86.903,86.841,86.899,14400000.0
2007-04-12 00:21:00,86.913,86.913,86.896,86.896,12800000.0
2007-04-12 00:22:00,86.916,86.926,86.916,86.919,17600000.0
2007-04-12 00:23:00,86.905,86.921,86.905,86.918,11200000.0
2007-04-12 00:24:00,86.918,86.919,86.899,86.919,17000000.0
2007-04-12 00:25:00,86.923,86.923,86.913,86.917,11200000.0
2007-04-12 00:26:00,86.908,86.923,86.908,86.923,11200000.0
2007-04-12 00:27:00,86.903,86.915,86.903,86.915,8000000.0
2007-04-12 00:28:00,86.93,86.93,86.906,86.915,12800000.0
2007-04-12 00:29:00,86.923,86.924,86.856,86.917,17600000.0
2007-04-12 00:30:00,86.907,86.908,86.891,86.902,13600000.0
2007-04-12 00:31:00,86.894,86.902,86.893,86.9,11200000.0
2007-04-12 00:32:00,86.904,86.904,86.883,86.883,14400000.0
2007-04-12 00:33:00,86.894,86.903,86.884,86.899,16000000.0
2007-04-12 00:34:00,86.887,86.906,86.885,86.885,17600000.0
2007-04-12 00:35:00,86.907,86.913,86.905,86.913,10600000.0
2007-04-12 00:36:00,86.884,86.898,86.877,86.898,9600000.0
2007-04-12 00:37:00,86.904,86.91,86.901,86.903,11200000.0
2007-04-12 00:38:00,86.902,86.909,86.898,86.905,14400000.0
2007-04-12 00:39:00,86.894,86.903,86.89,86.903,12800000.0
2007-04-12 00:40:00,86.89,86.905,86.89,86.901,12800000.0
2007-04-12 00:41:00,86.909,86.91,86.899,86.905,12800000.0
2007-04-12 00:42:00,86.907,86.907,86.887,86.903,11200000.0
2007-04-12 00:43:00,86.898,86.9,86.881,86.881,14400000.0
2007-04-12 00:44:00,86.91,86.913,86.904,86.906,17600000.0
2007-04-12 00:45:00,86.9,86.9,86.896,86.898,11200000.0
2007-04-12 00:46:00,86.903,86.903,86.896,86.899,16000000.0
2007-04-12 00:47:00,86.877,86.898,86.877,86.893,17600000.0
2007-04-12 00:48:00,86.902,86.903,86.893,86.893,11200000.0
2007-04-12 00:49:00,86.859,86.888,86.859,86.888,16000000.0
2007-04-12 00:50:00,86.906,86.911,86.902,86.903,11200000.0
2007-04-12 00:51:00,86.898,86.906,86.889,86.906,10600000.0
2007-04-12 00:52:00,86.897,86.9,86.888,86.891,13800000.0
2007-04-12 00:53:00,86.895,86.898,86.89,86.896,16000000.0
2007-04-12 00:54:00,86.899,86.899,86.889,86.893,15400000.0
2007-04-12 00:55:00,86.892,86.892,86.883,86.883,11200000.0
2007-04-12 00:56:00,86.869,86.877,86.863,86.876,12000000.0
2007-04-12 00:57:00,86.876,86.877,86.871,86.871,11200000.0
2007-04-12 00:58:00,86.864,86.872,86.861,86.866,11200000.0
2007-04-12 00:59:00,86.777,86.904,86.777,86.887,11200000.0
2007-04-12 01:00:00,86.847,86.862,86.847,86.847,11200000.0
2007-04-12 01:01:00,86.874,86.878,86.861,86.872,8000000.0
2007-04-12 01:02:00,86.88,86.891,86.879,86.891,11200000.0
2007-04-12 01:03:00,86.884,86.884,86.872,86.878,8000000.0
2007-04-12 01:04:00,86.866,86.881,86.858,86.881,11200000.0
2007-04-12 01:05:00,86.9,86.923,86.825,86.825,11200000.0
2007-04-12 01:06:00,86.899,86.923,86.899,86.923,11200000.0
2007-04-12 01:07:00,86.924,86.925,86.866,86.92,11200000.0
2007-04-12 01:08:00,86.925,86.937,86.917,86.937,11200000.0
2007-04-12 01:09:00,86.934,86.941,86.932,86.941,11200000.0
2007-04-12 01:10:00,86.942,86.942,86.933,86.937,18000000.0
2007-04-12 01:11:00,86.888,86.895,86.888,86.888,14400000.0
2007-04-12 01:12:00,86.929,86.939,86.922,86.926,12800000.0
2007-04-12 01:13:00,86.917,86.917,86.888,86.888,12800000.0
2007-04-12 01:14:00,86.891,86.914,86.888,86.914,11200000.0
2007-04-12 01:15:00,86.919,86.919,86.899,86.899,9600000.0
2007-04-12 01:16:00,86.91,86.913,86.905,86.907,11200000.0
2007-04-12 01:17:00,86.903,86.916,86.903,86.908,12800000.0
2007-04-12 01:18:00,86.906,86.906,86.895,86.897,11200000.0
2007-04-12 01:19:00,86.901,86.906,86.893,86.898,12800000.0
2007-04-12 01:20:00,86.892,86.899,86.892,86.899,16000000.0
2007-04-12 01:21:00,86.9,86.922,86.9,86.922,12800000.0
2007-04-12 01:22:00,86.93,86.94,86.926,86.926,12800000.0
2007-04-12 01:23:00,86.921,86.922,86.915,86.922,12800000.0
2007-04-12 01:24:00,86.922,86.923,86.917,86.917,12800000.0
2007-04-12 01:25:00,86.915,86.922,86.914,86.922,14400000.0
2007-04-12 01:26:00,86.926,86.928,86.917,86.926,11200000.0
2007-04-12 01:27:00,86.929,86.93,86.908,86.922,11200000.0
2007-04-12 01:28:00,86.919,86.928,86.912,86.926,17600000.0
2007-04-12 01:29:00,86.916,86.935,86.891,86.891,11200000.0
2007-04-12 01:30:00,86.925,86.926,86.915,86.926,11200000.0
2007-04-12 01:31:00,86.916,86.92,86.912,86.912,14400000.0
2007-04-12 01:32:00,86.926,86.935,86.922,86.934,17600000.0
2007-04-12 01:33:00,86.899,86.905,86.874,86.881,17600000.0
2007-04-12 01:34:00,86.909,86.921,86.909,86.91,17600000.0
2007-04-12 01:35:00,86.915,86.915,86.817,86.898,11200000.0
2007-04-12 01:36:00,86.9,86.91,86.898,86.905,12800000.0
2007-04-12 01:37:00,86.908,86.911,86.9,86.911,12800000.0
2007-04-12 01:38:00,86.902,86.902,86.86,86.881,17600000.0
2007-04-12 01:39:00,86.853,86.853,86.822,86.822,8000000.0
2007-04-12 01:40:00,86.838,86.86,86.833,86.859,12800000.0
2007-04-12 01:41:00,86.857,86.866,86.852,86.866,12800000.0
2007-04-12 01:42:00,86.85,86.852,86.845,86.847,11200000.0
2007-04-12 01:43:00,86.852,86.852,86.778,86.839,9600000.0
2007-04-12 01:44:00,86.841,86.85,86.834,86.85,11200000.0
2007-04-12 01:45:00,86.849,86.855,86.848,86.849,11200000.0
2007-04-12 01:46:00,86.838,86.838,86.827,86.827,11200000.0
2007-04-12 01:47:00,86.806,86.818,86.806,86.811,11200000.0
2007-04-12 01:48:00,86.822,86.832,86.817,86.825,12800000.0
2007-04-12 01:49:00,86.815,86.819,86.791,86.791,9600000.0
2007-04-12 01:50:00,86.784,86.795,86.779,86.79,16000000.0
2007-04-12 01:51:00,86.785,86.785,86.762,86.762,17000000.0
2007-04-12 01:52:00,86.765,86.779,86.765,86.769,12800000.0
2007-04-12 01:53:00,86.772,86.783,86.772,86.783,12800000.0
2007-04-12 01:54:00,86.795,86.819,86.795,86.818,12800000.0
2007-04-12 01:55:00,86.793,86.8,86.787,86.8,12800000.0
2007-04-12 01:56:00,86.799,86.799,86.789,86.791,16000000.0
2007-04-12 01:57:00,86.782,86.799,86.782,86.796,12800000.0
2007-04-12 01:58:00,86.808,86.808,86.791,86.803,17600000.0
2007-04-12 01:59:00,86.802,86.807,86.798,86.807,11200000.0
2007-04-12 02:00:00,86.801,86.804,86.795,86.795,9600000.0
2007-04-12 02:01:00,86.79,86.809,86.787,86.809,11200000.0
2007-04-12 02:02:00,86.822,86.826,86.821,86.826,11200000.0
2007-04-12 02:03:00,86.847,86.849,86.846,86.846,12800000.0
2007-04-12 02:04:00,86.84,86.85,86.84,86.85,12800000.0
2007-04-12 02:05:00,86.847,86.847,86.828,86.828,12800000.0
2007-04-12 02:06:00,86.821,86.833,86.819,86.833,14400000.0
2007-04-12 02:07:00,86.835,86.84,86.835,86.84,20800000.0
2007-04-12 02:08:00,86.823,86.85,86.808,86.85,11200000.0
2007-04-12 02:09:00,86.833,86.833,86.82,86.82,14400000.0
2007-04-12 02:10:00,86.815,86.828,86.815,86.822,16000000.0
2007-04-12 02:11:00,86.824,86.831,86.812,86.82,12800000.0
2007-04-12 02:12:00,86.814,86.82,86.812,86.814,14400000.0
2007-04-12 02:13:00,86.818,86.829,86.808,86.808,16000000.0
2007-04-12 02:14:00,86.817,86.819,86.804,86.814,16000000.0
2007-04-12 02:15:00,86.807,86.809,86.798,86.809,12800000.0
2007-04-12 02:16:00,86.822,86.84,86.822,86.84,11200000.0
2007-04-12 02:17:00,86.826,86.845,86.826,86.843,11600000.0
2007-04-12 02:18:00,86.848,86.853,86.845,86.845,9600000.0
2007-04-12 02:19:00,86.843,86.845,86.83,86.844,11200000.0
2007-04-12 02:20:00,86.852,86.868,86.852,86.868,14400000.0
2007-04-12 02:21:00,86.881,86.881,86.853,86.862,17600000.0
2007-04-12 02:22:00,86.863,86.865,86.855,86.858,13800000.0
2007-04-12 02:23:00,86.857,86.868,86.846,86.852,11200000.0
2007-04-12 02:24:00,86.842,86.842,86.824,86.832,14400000.0
2007-04-12 02:25:00,86.833,86.847,86.833,86.841,24000000.0
2007-04-12 02:26:00,86.838,86.838,86.821,86.837,11200000.0
2007-04-12 02:27:00,86.838,86.839,86.833,86.836,12800000.0
2007-04-12 02:28:00,86.836,86.841,86.831,86.833,11200000.0
2007-04-12 02:29:00,86.828,86.838,86.828,86.838,11200000.0
2007-04-12 02:30:00,86.84,86.84,86.813,86.828,17600000.0
2007-04-12 02:31:00,86.835,86.835,86.813,86.813,17600000.0
2007-04-12 02:32:00,86.823,86.823,86.812,86.812,12800000.0
2007-04-12 02:33:00,86.813,86.818,86.809,86.812,11200000.0
2007-04-12 02:34:00,86.796,86.802,86.772,86.772,12800000.0
2007-04-12 02:35:00,86.769,86.777,86.767,86.769,12800000.0
2007-04-12 02:36:00,86.764,86.772,86.76,86.772,11200000.0
2007-04-12 02:37:00,86.788,86.792,86.785,86.789,12800000.0
2007-04-12 02:38:00,86.785,86.791,86.781,86.784,12800000.0
2007-04-12 02:39:00,86.776,86.796,86.772,86.784,11200000.0
2007-04-12 02:40:00,86.799,86.804,86.789,86.792,16000000.0
2007-04-12 02:41:00,86.787,86.79,86.778,86.79,12800000.0
2007-04-12 02:42:00,86.778,86.782,86.762,86.766,11200000.0
2007-04-12 02:43:00,86.76,86.771,86.759,86.759,25600000.0
2007-04-12 02:44:00,86.762,86.762,86.742,86.744,12800000.0
2007-04-12 02:45:00,86.737,86.738,86.733,86.735,16000000.0
2007-04-12 02:46:00,86.741,86.747,86.733,86.747,8000000.0
2007-04-12 02:47:00,86.741,86.742,86.733,86.737,16000000.0
2007-04-12 02:48:00,86.737,86.747,86.737,86.747,11200000.0
2007-04-12 02:49:00,86.748,86.748,86.74,86.743,16000000.0
2007-04-12 02:50:00,86.746,86.752,86.742,86.752,18000000.0
2007-04-12 02:51:00,86.727,86.746,86.727,86.746,16000000.0
2007-04-12 02:52:00,86.75,86.75,86.741,86.746,12800000.0
2007-04-12 02:53:00,86.742,86.751,86.684,86.751,12800000.0
2007-04-12 02:54:00,86.752,86.752,86.731,86.746,11200000.0
2007-04-12 02:55:00,86.736,86.754,86.735,86.754,12800000.0
2007-04-12 02:56:00,86.749,86.763,86.749,86.76,11200000.0
2007-04-12 02:57:00,86.772,86.772,86.765,86.767,8000000.0
2007-04-12 02:58:00,86.767,86.781,86.761,86.761,13800000.0
2007-04-12 02:59:00,86.766,86.773,86.761,86.766,16400000.0
2007-04-12 03:00:00,86.767,86.775,86.761,86.768,11200000.0
2007-04-12 03:01:00,86.766,86.766,86.734,86.745,12800000.0
2007-04-12 03:02:00,86.742,86.748,86.731,86.748,12800000.0
2007-04-12 03:03:00,86.747,86.747,86.734,86.743,12800000.0
2007-04-12 03:04:00,86.749,86.778,86.749,86.762,12800000.0
2007-04-12 03:05:00,86.765,86.775,86.765,86.77,17600000.0
2007-04-12 03:06:00,86.775,86.78,86.769,86.771,11200000.0
2007-04-12 03:07:00,86.764,86.777,86.764,86.777,11200000.0
2007-04-12 03:08:00,86.786,86.786,86.757,86.781,10600000.0
2007-04-12 03:09:00,86.787,86.787,86.772,86.772,12800000.0
2007-04-12 03:10:00,86.764,86.779,86.764,86.779,11200000.0
2007-04-12 03:11:00,86.79,86.833,86.79,86.833,12800000.0
2007-04-12 03:12:00,86.829,86.838,86.826,86.832,12800000.0
2007-04-12 03:13:00,86.819,86.823,86.808,86.808,14400000.0
2007-04-12 03:14:00,86.81,86.816,86.807,86.811,12800000.0
2007-04-12 03:15:00,86.818,86.826,86.802,86.816,17600000.0
2007-04-12 03:16:00,86.809,86.82,86.807,86.809,15400000.0
2007-04-12 03:17:00,86.824,86.838,86.819,86.823,12800000.0
2007-04-12 03:18:00,86.845,86.863,86.845,86.856,16000000.0
2007-04-12 03:19:00,86.856,86.856,86.846,86.846,8000000.0
2007-04-12 03:20:00,86.839,86.845,86.828,86.831,17600000.0
2007-04-12 03:21:00,86.836,86.846,86.836,86.846,12800000.0
2007-04-12 03:22:00,86.84,86.844,86.839,86.844,12800000.0
2007-04-12 03:23:00,86.853,86.853,86.842,86.842,12800000.0
2007-04-12 03:24:00,86.851,86.857,86.847,86.855,12800000.0
2007-04-12 03:25:00,86.881,86.884,86.876,86.878,19200000.0
2007-04-12 03:26:00,86.877,86.885,86.875,86.875,12200000.0
2007-04-12 03:27:00,86.867,86.869,86.856,86.856,12800000.0
2007-04-12 03:28:00,86.871,86.871,86.856,86.857,12800000.0
2007-04-12 03:29:00,86.857,86.87,86.856,86.856,11200000.0
2007-04-12 03:30:00,86.859,86.859,86.843,86.855,12800000.0
2007-04-12 03:31:00,86.859,86.87,86.856,86.866,32000000.0
2007-04-12 03:32:00,86.867,86.885,86.867,86.885,6400000.0
2007-04-12 03:33:00,86.898,86.901,86.891,86.893,12800000.0
2007-04-12 03:34:00,86.883,86.883,86.849,86.849,11200000.0
2007-04-12 03:35:00,86.835,86.844,86.826,86.839,14400000.0
2007-04-12 03:36:00,86.815,86.873,86.815,86.873,12800000.0
2007-04-12 03:37:00,86.84,86.869,86.84,86.844,17600000.0
2007-04-12 03:38:00,86.859,86.862,86.849,86.855,12800000.0
2007-04-12 03:39:00,86.835,86.835,86.812,86.812,17600000.0
2007-04-12 03:40:00,86.808,86.828,86.808,86.822,12800000.0
2007-04-12 03:41:00,86.801,86.844,86.79,86.844,9600000.0
2007-04-12 03:42:00,86.897,86.911,86.897,86.901,8000000.0
2007-04-12 03:43:00,86.865,86.878,86.865,86.873,14400000.0
2007-04-12 03:44:00,86.88,86.884,86.867,86.884,14400000.0
2007-04-12 03:45:00,86.86,86.86,86.837,86.843,14400000.0
2007-04-12 03:46:00,86.858,86.879,86.858,86.866,11200000.0
2007-04-12 03:47:00,86.865,86.866,86.859,86.866,12800000.0
2007-04-12 03:48:00,86.912,86.944,86.912,86.944,12800000.0
2007-04-12 03:49:00,86.945,86.959,86.941,86.959,12800000.0
2007-04-12 03:50:00,86.958,86.958,86.912,86.912,11200000.0
2007-04-12 03:51:00,86.917,86.921,86.901,86.913,12800000.0
2007-04-12 03:52:00,86.889,86.894,86.887,86.894,8000000.0
2007-04-12 03:53:00,86.887,86.899,86.887,86.897,11200000.0
2007-04-12 03:54:00,86.877,86.89,86.859,86.88,11200000.0
2007-04-12 03:55:00,86.894,86.901,86.879,86.879,11200000.0
2007-04-12 03:56:00,86.878,86.878,86.867,86.867,11200000.0
2007-04-12 03:57:00,86.86,86.921,86.851,86.921,11200000.0
2007-04-12 03:58:00,86.934,86.94,86.934,86.938,12800000.0
2007-04-12 03:59:00,86.942,86.953,86.938,86.943,17600000.0
2007-04-12 04:00:00,86.942,86.973,86.942,86.964,14400000.0
2007-04-12 04:01:00,86.962,86.962,86.942,86.956,11200000.0
2007-04-12 04:02:00,86.954,86.956,86.949,86.956,16000000.0
2007-04-12 04:03:00,86.948,86.949,86.858,86.858,11200000.0
2007-04-12 04:04:00,86.937,86.939,86.926,86.928,14400000.0
2007-04-12 04:05:00,86.909,86.909,86.858,86.888,14400000.0
2007-04-12 04:06:00,86.89,86.89,86.878,86.878,11200000.0
2007-04-12 04:07:00,86.88,86.88,86.859,86.871,12800000.0
2007-04-12 04:08:00,86.87,86.886,86.859,86.886,12800000.0
2007-04-12 04:09:00,86.887,86.887,86.876,86.879,11200000.0
2007-04-12 04:10:00,86.889,86.899,86.882,86.899,12800000.0
2007-04-12 04:11:00,86.907,86.917,86.85,86.909,8000000.0
2007-04-12 04:12:00,86.905,86.905,86.868,86.872,12800000.0
2007-04-12 04:13:00,86.867,86.872,86.863,86.869,17600000.0
2007-04-12 04:14:00,86.873,86.873,86.855,86.871,11200000.0
2007-04-12 04:15:00,86.87,86.884,86.87,86.884,16000000.0
2007-04-12 04:16:00,86.879,86.886,86.874,86.885,8000000.0
2007-04-12 04:17:00,86.889,86.895,86.885,86.889,17600000.0
2007-04-12 04:18:00,86.886,86.893,86.883,86.888,12800000.0
2007-04-12 04:19:00,86.875,86.877,86.86,86.877,35200000.0
2007-04-12 04:20:00,86.877,86.882,86.874,86.874,11600000.0
2007-04-12 04:21:00,86.886,86.891,86.877,86.877,11200000.0
2007-04-12 04:22:00,86.876,86.884,86.875,86.88,12800000.0
2007-04-12 04:23:00,86.87,86.881,86.87,86.875,12800000.0
2007-04-12 04:24:00,86.878,86.884,86.874,86.882,16000000.0
2007-04-12 04:25:00,86.887,86.888,86.881,86.882,16000000.0
2007-04-12 04:26:00,86.87,86.878,86.87,86.872,12800000.0
2007-04-12 04:27:00,86.867,86.867,86.853,86.853,17600000.0
2007-04-12 04:28:00,86.832,86.849,86.832,86.841,12800000.0
2007-04-12 04:29:00,86.846,86.85,86.83,86.833,14400000.0
2007-04-12 04:30:00,86.814,86.839,86.774,86.839,11200000.0
2007-04-12 04:31:00,86.847,86.851,86.844,86.848,12800000.0
2007-04-12 04:32:00,86.853,86.853,86.836,86.837,17000000.0
2007-04-12 04:33:00,86.839,86.841,86.835,86.839,12800000.0
2007-04-12 04:34:00,86.838,86.838,86.837,86.837,3200000.0
2007-04-12 04:35:00,86.832,86.832,86.819,86.819,11200000.0
2007-04-12 04:36:00,86.812,86.83,86.812,86.83,12800000.0
2007-04-12 04:37:00,86.835,86.863,86.835,86.863,12800000.0
2007-04-12 04:38:00,86.862,86.863,86.847,86.847,15400000.0
2007-04-12 04:39:00,86.853,86.855,86.837,86.838,14400000.0
2007-04-12 04:40:00,86.85,86.871,86.85,86.871,12800000.0
2007-04-12 04:41:00,86.872,86.882,86.868,86.876,11200000.0
2007-04-12 04:42:00,86.885,86.896,86.885,86.895,11200000.0
2007-04-12 04:43:00,86.885,86.887,86.877,86.887,12800000.0
2007-04-12 04:44:00,86.891,86.901,86.891,86.894,10600000.0
2007-04-12 04:45:00,86.881,86.887,86.868,86.881,11200000.0
2007-04-12 04:46:00,86.869,86.887,86.86,86.86,12800000.0
2007-04-12 04:47:00,86.879,86.879,86.856,86.856,16000000.0
2007-04-12 04:48:00,86.834,86.852,86.834,86.852,11200000.0
2007-04-12 04:49:00,86.85,86.855,86.844,86.855,12800000.0
2007-04-12 04:50:00,86.847,86.85,86.844,86.844,17600000.0
2007-04-12 04:51:00,86.831,86.854,86.824,86.854,11200000.0
2007-04-12 04:52:00,86.837,86.837,86.83,86.83,12800000.0
2007-04-12 04:53:00,86.821,86.841,86.821,86.841,12800000.0
2007-04-12 04:54:00,86.846,86.85,86.84,86.847,33000000.0
2007-04-12 04:55:00,86.86,86.863,86.848,86.86,11200000.0
2007-04-12 04:56:00,86.83,86.857,86.83,86.842,16000000.0
2007-04-12 04:57:00,86.856,86.861,86.848,86.851,17600000.0
2007-04-12 04:58:00,86.846,86.854,86.846,86.847,14400000.0
2007-04-12 04:59:00,86.838,86.838,86.821,86.821,9600000.0
2007-04-12 05:00:00,86.813,86.815,86.808,86.81,17000000.0
2007-04-12 05:01:00,86.815,86.823,86.815,86.823,14400000.0
2007-04-12 05:02:00,86.83,86.838,86.828,86.83,17600000.0
2007-04-12 05:04:00,86.817,86.835,86.811,86.811,12800000.0
2007-04-12 05:05:00,86.828,86.828,86.816,86.817,12800000.0
2007-04-12 05:06:00,86.814,86.814,86.809,86.812,11200000.0
2007-04-12 05:07:00,86.818,86.818,86.788,86.788,11200000.0
2007-04-12 05:08:00,86.807,86.815,86.807,86.814,11200000.0
2007-04-12 05:09:00,86.818,86.826,86.812,86.825,11200000.0
2007-04-12 05:10:00,86.8,86.822,86.797,86.808,12800000.0
2007-04-12 05:11:00,86.822,86.822,86.817,86.817,8000000.0
2007-04-12 05:12:00,86.814,86.828,86.814,86.817,17600000.0
2007-04-12 05:13:00,86.825,86.825,86.81,86.822,11200000.0
2007-04-12 05:14:00,86.804,86.808,86.797,86.803,16400000.0
2007-04-12 05:15:00,86.821,86.823,86.812,86.816,12200000.0
2007-04-12 05:16:00,86.817,86.829,86.814,86.815,16000000.0
2007-04-12 05:17:00,86.817,86.83,86.816,86.827,17000000.0
2007-04-12 05:18:00,86.833,86.838,86.827,86.838,11200000.0
2007-04-12 05:19:00,86.832,86.832,86.824,86.825,11200000.0
2007-04-12 05:20:00,86.819,86.819,86.808,86.808,12800000.0
2007-04-12 05:21:00,86.808,86.808,86.778,86.796,17600000.0
2007-04-12 05:22:00,86.761,86.789,86.761,86.789,25600000.0
2007-04-12 05:23:00,86.792,86.792,86.776,86.782,17600000.0
2007-04-12 05:24:00,86.78,86.794,86.78,86.784,12800000.0
2007-04-12 05:25:00,86.786,86.789,86.772,86.789,12800000.0
2007-04-12 05:26:00,86.785,86.794,86.777,86.794,11200000.0
2007-04-12 05:27:00,86.8,86.8,86.734,86.792,11200000.0
2007-04-12 05:28:00,86.78,86.794,86.78,86.792,12800000.0
2007-04-12 05:29:00,86.772,86.797,86.772,86.797,17600000.0
2007-04-12 05:30:00,86.783,86.809,86.783,86.808,16000000.0
2007-04-12 05:31:00,86.811,86.811,86.803,86.803,9600000.0
2007-04-12 05:32:00,86.811,86.814,86.81,86.81,12800000.0
2007-04-12 05:33:00,86.805,86.805,86.802,86.802,4800000.0
2007-04-12 05:34:00,86.796,86.807,86.796,86.807,9600000.0
2007-04-12 05:35:00,86.8,86.803,86.794,86.794,11200000.0
2007-04-12 05:36:00,86.796,86.804,86.796,86.801,12800000.0
2007-04-12 05:37:00,86.792,86.793,86.786,86.786,12800000.0
2007-04-12 05:38:00,86.748,86.775,86.748,86.775,17600000.0
2007-04-12 05:39:00,86.778,86.778,86.765,86.771,12800000.0
2007-04-12 05:40:00,86.745,86.765,86.745,86.765,14400000.0
2007-04-12 05:41:00,86.781,86.786,86.771,86.771,16000000.0
2007-04-12 05:42:00,86.764,86.775,86.756,86.77,12800000.0
2007-04-12 05:43:00,86.793,86.795,86.787,86.79,12800000.0
2007-04-12 05:44:00,86.756,86.776,86.75,86.776,14400000.0
2007-04-12 05:45:00,86.771,86.771,86.753,86.761,12200000.0
2007-04-12 05:46:00,86.774,86.786,86.767,86.784,12800000.0
2007-04-12 05:47:00,86.788,86.788,86.781,86.783,12800000.0
2007-04-12 05:48:00,86.781,86.786,86.777,86.786,8000000.0
2007-04-12 05:49:00,86.781,86.792,86.781,86.791,12800000.0
2007-04-12 05:50:00,86.789,86.789,86.766,86.771,12800000.0
2007-04-12 05:51:00,86.79,86.79,86.769,86.778,16000000.0
2007-04-12 05:52:00,86.773,86.775,86.767,86.774,16000000.0
2007-04-12 05:53:00,86.784,86.784,86.766,86.767,12800000.0
2007-04-12 05:54:00,86.777,86.792,86.777,86.79,11200000.0
2007-04-12 05:55:00,86.794,86.81,86.775,86.775,15400000.0
2007-04-12 05:56:00,86.785,86.786,86.781,86.781,17600000.0
2007-04-12 05:57:00,86.769,86.771,86.757,86.77,16000000.0
2007-04-12 05:58:00,86.769,86.783,86.765,86.783,11200000.0
2007-04-12 05:59:00,86.774,86.78,86.772,86.774,17600000.0
2007-04-12 06:00:00,86.769,86.779,86.768,86.774,12800000.0
2007-04-12 06:01:00,86.75,86.75,86.729,86.729,17000000.0
2007-04-12 06:02:00,86.746,86.755,86.743,86.743,17600000.0
2007-04-12 06:03:00,86.741,86.758,86.741,86.758,12800000.0
2007-04-12 06:04:00,86.759,86.759,86.745,86.748,6400000.0
2007-04-12 06:05:00,86.74,86.74,86.725,86.725,11200000.0
2007-04-12 06:06:00,86.729,86.731,86.726,86.729,11200000.0
2007-04-12 06:07:00,86.731,86.731,86.722,86.722,11200000.0
2007-04-12 06:08:00,86.719,86.735,86.719,86.731,17600000.0
2007-04-12 06:09:00,86.725,86.733,86.712,86.733,12800000.0
2007-04-12 06:10:00,86.738,86.742,86.735,86.735,11200000.0
2007-04-12 06:11:00,86.747,86.757,86.737,86.757,16000000.0
2007-04-12 06:12:00,86.749,86.753,86.746,86.752,11200000.0
2007-04-12 06:13:00,86.76,86.768,86.754,86.768,14400000.0
2007-04-12 06:14:00,86.763,86.763,86.756,86.76,17600000.0
2007-04-12 06:15:00,86.773,86.773,86.761,86.763,12800000.0
2007-04-12 06:16:00,86.756,86.757,86.745,86.745,14400000.0
2007-04-12 06:17:00,86.732,86.75,86.718,86.75,14400000.0
2007-04-12 06:18:00,86.732,86.747,86.732,86.747,12800000.0
2007-04-12 06:19:00,86.751,86.751,86.739,86.741,11200000.0
2007-04-12 06:20:00,86.749,86.76,86.745,86.753,12800000.0
2007-04-12 06:21:00,86.621,86.727,86.621,86.727,12800000.0
2007-04-12 06:22:00,86.749,86.749,86.718,86.718,16000000.0
2007-04-12 06:23:00,86.761,86.77,86.753,86.753,9600000.0
2007-04-12 06:24:00,86.755,86.755,86.739,86.745,12800000.0
2007-04-12 06:25:00,86.758,86.77,86.758,86.764,17600000.0
2007-04-12 06:26:00,86.754,86.763,86.751,86.751,11200000.0
2007-04-12 06:27:00,86.77,86.773,86.76,86.773,14400000.0
2007-04-12 06:28:00,86.764,86.781,86.764,86.777,6400000.0
2007-04-12 06:29:00,86.781,86.784,86.773,86.784,12800000.0
2007-04-12 06:30:00,86.783,86.783,86.774,86.778,11200000.0
2007-04-12 06:31:00,86.769,86.787,86.765,86.787,11200000.0
2007-04-12 06:32:00,86.774,86.779,86.774,86.779,3200000.0
2007-04-12 06:33:00,86.761,86.773,86.758,86.766,11200000.0
2007-04-12 06:34:00,86.765,86.77,86.76,86.762,11200000.0
2007-04-12 06:35:00,86.766,86.787,86.766,86.787,11200000.0
2007-04-12 06:36:00,86.791,86.791,86.762,86.762,11200000.0
2007-04-12 06:37:00,86.759,86.779,86.759,86.769,12800000.0
2007-04-12 06:38:00,86.775,86.781,86.759,86.76,11200000.0
2007-04-12 06:39:00,86.783,86.795,86.772,86.772,14400000.0
2007-04-12 06:40:00,86.79,86.807,86.79,86.807,17600000.0
2007-04-12 06:41:00,86.808,86.808,86.711,86.794,12200000.0
2007-04-12 06:42:00,86.799,86.799,86.796,86.796,3200000.0
2007-04-12 06:43:00,86.805,86.806,86.791,86.791,19200000.0
2007-04-12 06:44:00,86.807,86.82,86.807,86.812,14400000.0
2007-04-12 06:45:00,86.826,86.827,86.807,86.819,12800000.0
2007-04-12 06:46:00,86.817,86.834,86.812,86.834,16800000.0
2007-04-12 06:47:00,86.837,86.837,86.83,86.83,12800000.0
2007-04-12 06:48:00,86.821,86.825,86.805,86.817,12800000.0
2007-04-12 06:49:00,86.826,86.828,86.816,86.816,12800000.0
2007-04-12 06:50:00,86.824,86.824,86.823,86.823,3200000.0
2007-04-12 06:51:00,86.821,86.821,86.813,86.82,16000000.0
2007-04-12 06:52:00,86.825,86.836,86.82,86.826,14400000.0
2007-04-12 06:53:00,86.799,86.808,86.797,86.797,12800000.0
2007-04-12 06:54:00,86.824,86.828,86.807,86.815,12800000.0
2007-04-12 06:55:00,86.816,86.816,86.807,86.811,16000000.0
2007-04-12 06:56:00,86.809,86.809,86.802,86.802,11200000.0
2007-04-12 06:57:00,86.801,86.813,86.801,86.813,14800000.0
2007-04-12 06:58:00,86.82,86.827,86.815,86.819,11200000.0
2007-04-12 06:59:00,86.811,86.817,86.799,86.817,17600000.0
2007-04-12 07:00:00,86.812,86.812,86.806,86.806,11200000.0
2007-04-12 07:01:00,86.762,86.782,86.761,86.778,16000000.0
2007-04-12 07:02:00,86.802,86.802,86.791,86.791,12800000.0
2007-04-12 07:03:00,86.794,86.798,86.785,86.787,12800000.0
2007-04-12 07:04:00,86.787,86.791,86.774,86.791,10600000.0
2007-04-12 07:05:00,86.788,86.792,86.784,86.792,9600000.0
2007-04-12 07:06:00,86.754,86.772,86.754,86.758,16000000.0
2007-04-12 07:07:00,86.784,86.788,86.78,86.781,11200000.0
2007-04-12 07:08:00,86.777,86.782,86.761,86.766,28800000.0
2007-04-12 07:09:00,86.752,86.752,86.721,86.741,14400000.0
2007-04-12 07:10:00,86.729,86.729,86.714,86.716,6400000.0
2007-04-12 07:11:00,86.721,86.726,86.719,86.726,17600000.0
2007-04-12 07:12:00,86.708,86.708,86.679,86.679,4800000.0
2007-04-12 07:13:00,86.609,86.659,86.609,86.659,14400000.0
2007-04-12 07:14:00,86.671,86.671,86.661,86.67,12800000.0
2007-04-12 07:15:00,86.669,86.669,86.657,86.659,12800000.0
2007-04-12 07:16:00,86.631,86.653,86.631,86.642,14400000.0
2007-04-12 07:17:00,86.664,86.677,86.663,86.676,11200000.0
2007-04-12 07:18:00,86.675,86.68,86.672,86.676,14400000.0
2007-04-12 07:19:00,86.668,86.668,86.647,86.658,11200000.0
2007-04-12 07:20:00,86.658,86.66,86.658,86.66,3200000.0
2007-04-12 07:21:00,86.659,86.671,86.659,86.662,12800000.0
2007-04-12 07:22:00,86.678,86.704,86.677,86.704,8000000.0
2007-04-12 07:23:00,86.729,86.742,86.723,86.742,16000000.0
2007-04-12 07:24:00,86.748,86.755,86.744,86.744,11200000.0
2007-04-12 07:25:00,86.726,86.747,86.726,86.747,11200000.0
2007-04-12 07:26:00,86.738,86.738,86.723,86.723,12800000.0
2007-04-12 07:27:00,86.716,86.718,86.709,86.71,11200000.0
2007-04-12 07:28:00,86.708,86.708,86.673,86.673,11200000.0
2007-04-12 07:29:00,86.671,86.693,86.671,86.682,27200000.0
2007-04-12 07:30:00,86.672,86.683,86.663,86.683,12800000.0
2007-04-12 07:31:00,86.698,86.706,86.697,86.706,11200000.0
2007-04-12 07:32:00,86.688,86.711,86.688,86.706,16000000.0
2007-04-12 07:33:00,86.701,86.717,86.701,86.717,16000000.0
2007-04-12 07:34:00,86.717,86.717,86.708,86.708,11200000.0
2007-04-12 07:35:00,86.704,86.71,86.704,86.704,16000000.0
2007-04-12 07:36:00,86.694,86.698,86.689,86.693,12800000.0
2007-04-12 07:37:00,86.687,86.695,86.657,86.657,14800000.0
2007-04-12 07:38:00,86.655,86.683,86.655,86.671,14400000.0
2007-04-12 07:39:00,86.686,86.69,86.681,86.681,19200000.0
2007-04-12 07:40:00,86.688,86.697,86.688,86.695,11200000.0
2007-04-12 07:41:00,86.706,86.706,86.696,86.705,11200000.0
2007-04-12 07:42:00,86.696,86.701,86.686,86.701,33000000.0
2007-04-12 07:43:00,86.694,86.701,86.691,86.692,28800000.0
2007-04-12 07:44:00,86.703,86.706,86.693,86.703,16000000.0
2007-04-12 07:45:00,86.696,86.696,86.628,86.685,14400000.0
2007-04-12 07:46:00,86.685,86.685,86.671,86.671,11200000.0
2007-04-12 07:47:00,86.664,86.664,86.648,86.648,11200000.0
2007-04-12 07:48:00,86.63,86.668,86.63,86.668,11200000.0
2007-04-12 07:49:00,86.652,86.652,86.624,86.624,14400000.0
2007-04-12 07:50:00,86.627,86.627,86.61,86.61,10600000.0
2007-04-12 07:51:00,86.6,86.612,86.599,86.609,38800000.0
2007-04-12 07:52:00,86.616,86.622,86.61,86.612,18000000.0
2007-04-12 07:53:00,86.627,86.64,86.627,86.64,11200000.0
2007-04-12 07:54:00,86.656,86.693,86.656,86.693,13200000.0
2007-04-12 07:55:00,86.715,86.727,86.715,86.726,30400000.0
2007-04-12 07:56:00,86.722,86.722,86.694,86.694,16000000.0
2007-04-12 07:57:00,86.724,86.724,86.707,86.707,17000000.0
2007-04-12 07:58:00,86.705,86.742,86.705,86.742,12800000.0
2007-04-12 07:59:00,86.754,86.761,86.742,86.742,18000000.0
2007-04-12 08:00:00,86.707,86.72,86.707,86.72,3200000.0
2007-04-12 08:01:00,86.717,86.73,86.717,86.724,11200000.0
2007-04-12 08:02:00,86.743,86.754,86.741,86.754,12800000.0
2007-04-12 08:03:00,86.743,86.744,86.73,86.737,16000000.0
2007-04-12 08:04:00,86.739,86.739,86.729,86.729,11200000.0
2007-04-12 08:05:00,86.711,86.72,86.711,86.716,12800000.0
2007-04-12 08:06:00,86.729,86.729,86.7,86.7,11600000.0
2007-04-12 08:07:00,86.695,86.716,86.683,86.683,16000000.0
2007-04-12 08:08:00,86.695,86.695,86.663,86.666,12800000.0
2007-04-12 08:09:00,86.682,86.696,86.673,86.696,12200000.0
2007-04-12 08:10:00,86.709,86.72,86.708,86.708,30400000.0
2007-04-12 08:11:00,86.716,86.719,86.703,86.714,12800000.0
2007-04-12 08:12:00,86.718,86.725,86.718,86.721,6400000.0
2007-04-12 08:13:00,86.718,86.724,86.711,86.711,14400000.0
2007-04-12 08:14:00,86.738,86.753,86.728,86.753,16000000.0
2007-04-12 08:15:00,86.762,86.767,86.752,86.755,10600000.0
2007-04-12 08:16:00,86.739,86.739,86.732,86.735,11200000.0
2007-04-12 08:17:00,86.741,86.741,86.726,86.726,11200000.0
2007-04-12 08:18:00,86.744,86.785,86.731,86.785,11200000.0
2007-04-12 08:19:00,86.815,86.82,86.811,86.811,11200000.0
2007-04-12 08:20:00,86.82,86.82,86.809,86.809,12800000.0
2007-04-12 08:21:00,86.81,86.81,86.796,86.796,11200000.0
2007-04-12 08:22:00,86.785,86.785,86.767,86.772,11200000.0
2007-04-12 08:23:00,86.79,86.798,86.788,86.792,16000000.0
2007-04-12 08:24:00,86.777,86.777,86.761,86.771,17600000.0
2007-04-12 08:25:00,86.783,86.794,86.774,86.774,12800000.0
2007-04-12 08:26:00,86.779,86.809,86.779,86.809,12800000.0
2007-04-12 08:27:00,86.811,86.831,86.811,86.826,11200000.0
2007-04-12 08:28:00,86.82,86.82,86.812,86.818,11600000.0
2007-04-12 08:29:00,86.829,86.84,86.829,86.837,11200000.0
2007-04-12 08:30:00,86.816,86.824,86.816,86.822,12800000.0
2007-04-12 08:31:00,86.82,86.82,86.804,86.816,13200000.0
2007-04-12 08:32:00,86.815,86.815,86.805,86.805,14400000.0
2007-04-12 08:33:00,86.821,86.821,86.789,86.806,41600000.0
2007-04-12 08:34:00,86.816,86.816,86.807,86.807,12800000.0
2007-04-12 08:35:00,86.808,86.83,86.808,86.83,48000000.0
2007-04-12 08:36:00,86.836,86.852,86.834,86.852,15400000.0
2007-04-12 08:37:00,86.848,86.854,86.825,86.84,14400000.0
2007-04-12 08:38:00,86.85,86.852,86.828,86.828,17600000.0
2007-04-12 08:39:00,86.831,86.837,86.821,86.837,14400000.0
2007-04-12 08:40:00,86.817,86.829,86.812,86.823,10600000.0
2007-04-12 08:41:00,86.838,86.85,86.838,86.845,30800000.0
2007-04-12 08:42:00,86.841,86.841,86.825,86.827,14400000.0
2007-04-12 08:43:00,86.802,86.805,86.77,86.777,12800000.0
2007-04-12 08:44:00,86.763,86.777,86.76,86.766,16000000.0
2007-04-12 08:45:00,86.764,86.764,86.753,86.761,12800000.0
2007-04-12 08:46:00,86.756,86.757,86.753,86.753,8000000.0
2007-04-12 08:47:00,86.74,86.759,86.74,86.756,24000000.0
2007-04-12 08:48:00,86.752,86.752,86.751,86.751,3200000.0
2007-04-12 08:49:00,86.756,86.761,86.752,86.752,17600000.0
2007-04-12 08:50:00,86.755,86.758,86.744,86.744,12800000.0
2007-04-12 08:51:00,86.746,86.747,86.736,86.747,21800000.0
2007-04-12 08:52:00,86.755,86.766,86.751,86.751,35200000.0
2007-04-12 08:53:00,86.745,86.751,86.733,86.744,55400000.0
2007-04-12 08:54:00,86.751,86.76,86.748,86.756,17600000.0
2007-04-12 08:55:00,86.737,86.753,86.737,86.744,17600000.0
2007-04-12 08:56:00,86.747,86.75,86.741,86.741,14400000.0
2007-04-12 08:57:00,86.738,86.744,86.733,86.744,42600000.0
2007-04-12 08:58:00,86.75,86.754,86.75,86.751,11200000.0
2007-04-12 08:59:00,86.742,86.754,86.741,86.751,14400000.0
2007-04-12 09:00:00,86.75,86.75,86.736,86.736,31400000.0
2007-04-12 09:01:00,86.731,86.733,86.723,86.724,32000000.0
2007-04-12 09:02:00,86.732,86.739,86.726,86.731,19200000.0
2007-04-12 09:03:00,86.728,86.757,86.728,86.757,16000000.0
2007-04-12 09:04:00,86.757,86.757,86.743,86.745,22400000.0
2007-04-12 09:05:00,86.747,86.753,86.747,86.753,19200000.0
2007-04-12 09:06:00,86.759,86.762,86.748,86.761,30400000.0
2007-04-12 09:07:00,86.765,86.769,86.761,86.761,19200000.0
2007-04-12 09:08:00,86.769,86.769,86.757,86.761,12800000.0
2007-04-12 09:09:00,86.737,86.743,86.737,86.74,46400000.0
2007-04-12 09:10:00,86.754,86.761,86.752,86.756,24000000.0
2007-04-12 09:11:00,86.739,86.739,86.729,86.734,28800000.0
2007-04-12 09:12:00,86.725,86.732,86.723,86.723,13800000.0
2007-04-12 09:13:00,86.727,86.746,86.725,86.746,12800000.0
2007-04-12 09:14:00,86.747,86.749,86.73,86.745,12800000.0
2007-04-12 09:15:00,86.736,86.738,86.721,86.728,30400000.0
2007-04-12 09:16:00,86.753,86.753,86.734,86.743,50000000.0
2007-04-12 09:17:00,86.742,86.748,86.732,86.748,78400000.0
2007-04-12 09:18:00,86.747,86.755,86.738,86.738,72000000.0
2007-04-12 09:19:00,86.747,86.751,86.74,86.743,65600000.0
2007-04-12 09:20:00,86.748,86.748,86.725,86.725,76800000.0
2007-04-12 09:21:00,86.717,86.717,86.705,86.705,49600000.0
2007-04-12 09:22:00,86.709,86.722,86.709,86.718,36800000.0
2007-04-12 09:23:00,86.726,86.726,86.715,86.718,68800000.0
2007-04-12 09:24:00,86.711,86.727,86.711,86.722,43200000.0
2007-04-12 09:25:00,86.735,86.742,86.733,86.733,19200000.0
2007-04-12 09:26:00,86.741,86.749,86.741,86.749,32000000.0
2007-04-12 09:27:00,86.759,86.81,86.759,86.81,70800000.0
2007-04-12 09:28:00,86.803,86.805,86.789,86.805,10600000.0
2007-04-12 09:29:00,86.804,86.808,86.797,86.799,36800000.0
2007-04-12 09:30:00,86.803,86.812,86.802,86.81,25600000.0
2007-04-12 09:31:00,86.81,86.81,86.797,86.797,12800000.0
2007-04-12 09:32:00,86.799,86.809,86.796,86.796,33600000.0
2007-04-12 09:33:00,86.79,86.802,86.79,86.798,29800000.0
2007-04-12 09:34:00,86.795,86.796,86.781,86.789,33600000.0
2007-04-12 09:35:00,86.781,86.789,86.778,86.789,52200000.0
2007-04-12 09:36:00,86.775,86.807,86.765,86.78,46400000.0
2007-04-12 09:37:00,86.784,86.788,86.774,86.774,33600000.0
2007-04-12 09:38:00,86.763,86.768,86.755,86.759,12800000.0
2007-04-12 09:39:00,86.756,86.756,86.746,86.746,43200000.0
2007-04-12 09:40:00,86.739,86.742,86.728,86.728,46400000.0
2007-04-12 09:41:00,86.722,86.741,86.721,86.721,30400000.0
2007-04-12 09:42:00,86.723,86.732,86.719,86.72,43200000.0
2007-04-12 09:43:00,86.714,86.714,86.701,86.712,56000000.0
2007-04-12 09:44:00,86.724,86.725,86.718,86.725,30400000.0
2007-04-12 09:45:00,86.73,86.734,86.73,86.733,19200000.0
2007-04-12 09:46:00,86.718,86.726,86.718,86.726,27200000.0
2007-04-12 09:47:00,86.725,86.731,86.715,86.715,12800000.0
2007-04-12 09:48:00,86.712,86.712,86.701,86.703,12800000.0
2007-04-12 09:49:00,86.699,86.707,86.691,86.703,16000000.0
2007-04-12 09:50:00,86.71,86.71,86.7,86.71,33600000.0
2007-04-12 09:51:00,86.695,86.703,86.693,86.699,84200000.0
2007-04-12 09:52:00,86.702,86.717,86.699,86.717,11200000.0
2007-04-12 09:53:00,86.727,86.734,86.722,86.734,30400000.0
2007-04-12 09:54:00,86.718,86.725,86.713,86.72,12800000.0
2007-04-12 09:55:00,86.734,86.741,86.734,86.737,33600000.0
2007-04-12 09:56:00,86.739,86.741,86.725,86.741,36800000.0
2007-04-12 09:57:00,86.734,86.734,86.729,86.734,24000000.0
2007-04-12 09:58:00,86.732,86.732,86.723,86.723,32000000.0
2007-04-12 09:59:00,86.718,86.73,86.717,86.73,50600000.0
2007-04-12 10:00:00,86.729,86.752,86.729,86.752,61800000.0
2007-04-12 10:01:00,86.754,86.754,86.734,86.742,17600000.0
2007-04-12 10:02:00,86.754,86.772,86.754,86.772,36200000.0
2007-04-12 10:03:00,86.736,86.756,86.734,86.734,44800000.0
2007-04-12 10:04:00,86.768,86.775,86.767,86.775,40000000.0
2007-04-12 10:05:00,86.781,86.791,86.779,86.791,38400000.0
2007-04-12 10:06:00,86.802,86.813,86.801,86.813,33600000.0
2007-04-12 10:07:00,86.811,86.823,86.811,86.814,42000000.0
2007-04-12 10:08:00,86.814,86.826,86.809,86.809,49000000.0
2007-04-12 10:09:00,86.811,86.817,86.811,86.812,12800000.0
2007-04-12 10:10:00,86.809,86.814,86.801,86.804,46400000.0
2007-04-12 10:11:00,86.799,86.803,86.794,86.796,58000000.0
2007-04-12 10:12:00,86.785,86.79,86.784,86.788,57600000.0
2007-04-12 10:13:00,86.79,86.811,86.79,86.811,41600000.0
2007-04-12 10:14:00,86.797,86.797,86.774,86.774,30400000.0
2007-04-12 10:15:00,86.763,86.78,86.763,86.78,30200000.0
2007-04-12 10:16:00,86.786,86.79,86.781,86.784,18000000.0
2007-04-12 10:17:00,86.762,86.768,86.76,86.765,12200000.0
2007-04-12 10:18:00,86.776,86.786,86.776,86.779,12800000.0
2007-04-12 10:19:00,86.772,86.78,86.77,86.773,74600000.0
2007-04-12 10:20:00,86.758,86.758,86.739,86.745,16000000.0
2007-04-12 10:21:00,86.739,86.758,86.738,86.753,35200000.0
2007-04-12 10:22:00,86.751,86.765,86.751,86.764,16400000.0
2007-04-12 10:23:00,86.761,86.769,86.76,86.76,33600000.0
2007-04-12 10:24:00,86.743,86.771,86.743,86.768,42600000.0
2007-04-12 10:25:00,86.767,86.768,86.757,86.76,64000000.0
2007-04-12 10:26:00,86.76,86.765,86.75,86.765,36800000.0
2007-04-12 10:27:00,86.771,86.778,86.766,86.767,52800000.0
2007-04-12 10:28:00,86.752,86.767,86.752,86.764,88000000.0
2007-04-12 10:29:00,86.752,86.757,86.735,86.735,17600000.0
2007-04-12 10:30:00,86.745,86.754,86.742,86.754,27200000.0
2007-04-12 10:31:00,86.755,86.765,86.737,86.742,32000000.0
2007-04-12 10:32:00,86.77,86.77,86.741,86.747,46400000.0
2007-04-12 10:33:00,86.736,86.744,86.736,86.744,35200000.0
2007-04-12 10:34:00,86.744,86.754,86.744,86.75,17600000.0
2007-04-12 10:35:00,86.754,86.767,86.747,86.767,12800000.0
2007-04-12 10:36:00,86.769,86.769,86.753,86.753,11200000.0
2007-04-12 10:37:00,86.755,86.761,86.755,86.759,19200000.0
2007-04-12 10:38:00,86.774,86.781,86.773,86.778,28800000.0
2007-04-12 10:39:00,86.782,86.782,86.767,86.767,16000000.0
2007-04-12 10:40:00,86.769,86.778,86.769,86.778,24000000.0
2007-04-12 10:41:00,86.781,86.792,86.758,86.758,57400000.0
2007-04-12 10:42:00,86.766,86.775,86.761,86.775,38400000.0
2007-04-12 10:43:00,86.772,86.778,86.769,86.775,17600000.0
2007-04-12 10:44:00,86.764,86.764,86.734,86.734,19200000.0
2007-04-12 10:45:00,86.725,86.725,86.706,86.706,22400000.0
2007-04-12 10:46:00,86.692,86.7,86.686,86.686,28800000.0
2007-04-12 10:47:00,86.687,86.687,86.671,86.686,25600000.0
2007-04-12 10:48:00,86.7,86.721,86.7,86.71,38400000.0
2007-04-12 10:49:00,86.734,86.758,86.734,86.755,25600000.0
2007-04-12 10:50:00,86.748,86.756,86.746,86.754,59200000.0
2007-04-12 10:51:00,86.74,86.756,86.74,86.756,68800000.0
2007-04-12 10:52:00,86.76,86.76,86.745,86.748,35200000.0
2007-04-12 10:53:00,86.754,86.763,86.753,86.76,59200000.0
2007-04-12 10:54:00,86.756,86.76,86.749,86.756,54400000.0
2007-04-12 10:55:00,86.751,86.763,86.751,86.752,41600000.0
2007-04-12 10:56:00,86.755,86.761,86.748,86.753,44800000.0
2007-04-12 10:57:00,86.746,86.757,86.742,86.757,33600000.0
2007-04-12 10:58:00,86.762,86.773,86.761,86.772,40000000.0
2007-04-12 10:59:00,86.757,86.757,86.739,86.739,49600000.0
2007-04-12 11:00:00,86.726,86.735,86.726,86.732,51200000.0
2007-04-12 11:01:00,86.717,86.725,86.714,86.725,12800000.0
2007-04-12 11:02:00,86.744,86.767,86.744,86.765,19200000.0
2007-04-12 11:03:00,86.763,86.763,86.753,86.756,36800000.0
2007-04-12 11:04:00,86.726,86.741,86.725,86.725,26000000.0
2007-04-12 11:05:00,86.761,86.764,86.756,86.764,11200000.0
2007-04-12 11:06:00,86.763,86.767,86.754,86.767,30400000.0
2007-04-12 11:07:00,86.767,86.769,86.756,86.756,45800000.0
2007-04-12 11:08:00,86.762,86.777,86.762,86.777,31400000.0
2007-04-12 11:09:00,86.78,86.78,86.768,86.772,74600000.0
2007-04-12 11:10:00,86.767,86.77,86.755,86.757,36800000.0
2007-04-12 11:11:00,86.748,86.766,86.747,86.747,52800000.0
2007-04-12 11:12:00,86.761,86.781,86.761,86.781,70400000.0
2007-04-12 11:13:00,86.783,86.783,86.771,86.771,9600000.0
2007-04-12 11:14:00,86.782,86.791,86.772,86.772,57600000.0
2007-04-12 11:15:00,86.772,86.773,86.749,86.761,11200000.0
2007-04-12 11:16:00,86.771,86.775,86.755,86.775,17600000.0
2007-04-12 11:17:00,86.773,86.778,86.765,86.772,54400000.0
2007-04-12 11:18:00,86.78,86.78,86.761,86.766,73600000.0
2007-04-12 11:19:00,86.762,86.768,86.753,86.755,55400000.0
2007-04-12 11:20:00,86.76,86.765,86.757,86.764,35200000.0
2007-04-12 11:21:00,86.759,86.766,86.756,86.764,40000000.0
2007-04-12 11:22:00,86.765,86.772,86.755,86.768,41600000.0
2007-04-12 11:23:00,86.773,86.773,86.763,86.767,50600000.0
2007-04-12 11:24:00,86.76,86.761,86.744,86.748,52800000.0
2007-04-12 11:25:00,86.75,86.764,86.75,86.762,35200000.0
2007-04-12 11:26:00,86.769,86.769,86.76,86.765,27200000.0
2007-04-12 11:27:00,86.769,86.769,86.757,86.759,13200000.0
2007-04-12 11:28:00,86.755,86.755,86.73,86.737,41000000.0
2007-04-12 11:29:00,86.75,86.752,86.734,86.745,11200000.0
2007-04-12 11:30:00,86.742,86.742,86.738,86.739,11200000.0
2007-04-12 11:31:00,86.738,86.744,86.736,86.739,27200000.0
2007-04-12 11:32:00,86.741,86.741,86.732,86.732,35200000.0
2007-04-12 11:33:00,86.704,86.714,86.696,86.696,17600000.0
2007-04-12 11:34:00,86.732,86.732,86.724,86.726,33600000.0
2007-04-12 11:35:00,86.715,86.724,86.707,86.724,17600000.0
2007-04-12 11:36:00,86.722,86.734,86.714,86.734,42600000.0
2007-04-12 11:37:00,86.705,86.711,86.702,86.711,41000000.0
2007-04-12 11:38:00,86.723,86.723,86.715,86.721,27200000.0
2007-04-12 11:39:00,86.715,86.723,86.715,86.723,11200000.0
2007-04-12 11:40:00,86.737,86.746,86.729,86.746,21200000.0
2007-04-12 11:41:00,86.735,86.747,86.735,86.739,11200000.0
2007-04-12 11:42:00,86.737,86.744,86.731,86.743,38400000.0
2007-04-12 11:43:00,86.74,86.74,86.72,86.72,17600000.0
2007-04-12 11:44:00,86.729,86.737,86.726,86.737,59200000.0
2007-04-12 11:45:00,86.736,86.751,86.736,86.739,49600000.0
2007-04-12 11:46:00,86.733,86.733,86.714,86.729,11200000.0
2007-04-12 11:47:00,86.729,86.731,86.724,86.731,56000000.0
2007-04-12 11:48:00,86.726,86.726,86.716,86.716,14400000.0
2007-04-12 11:49:00,86.71,86.713,86.71,86.713,41600000.0
2007-04-12 11:50:00,86.728,86.736,86.728,86.736,44800000.0
2007-04-12 11:51:00,86.731,86.735,86.722,86.722,43600000.0
2007-04-12 11:52:00,86.735,86.739,86.727,86.731,32000000.0
2007-04-12 11:54:00,86.722,86.728,86.715,86.72,48000000.0
2007-04-12 11:55:00,86.731,86.732,86.726,86.726,44800000.0
2007-04-12 11:56:00,86.743,86.743,86.727,86.727,64000000.0
2007-04-12 11:57:00,86.731,86.731,86.721,86.724,21800000.0
2007-04-12 11:58:00,86.721,86.729,86.72,86.729,41600000.0
2007-04-12 11:59:00,86.74,86.752,86.74,86.749,51200000.0
2007-04-12 12:00:00,86.743,86.743,86.734,86.737,36800000.0
2007-04-12 12:01:00,86.733,86.75,86.733,86.747,19200000.0
2007-04-12 12:02:00,86.737,86.744,86.732,86.732,12800000.0
2007-04-12 12:03:00,86.743,86.749,86.741,86.749,51200000.0
2007-04-12 12:04:00,86.755,86.759,86.747,86.747,23400000.0
2007-04-12 12:05:00,86.753,86.764,86.753,86.76,28800000.0
2007-04-12 12:06:00,86.748,86.748,86.726,86.742,24000000.0
2007-04-12 12:07:00,86.748,86.748,86.728,86.728,20800000.0
2007-04-12 12:08:00,86.719,86.719,86.699,86.7,12800000.0
2007-04-12 12:09:00,86.707,86.707,86.696,86.701,11200000.0
2007-04-12 12:10:00,86.704,86.705,86.693,86.699,11200000.0
2007-04-12 12:11:00,86.703,86.714,86.703,86.714,27200000.0
2007-04-12 12:12:00,86.717,86.728,86.717,86.728,30400000.0
2007-04-12 12:13:00,86.721,86.729,86.721,86.728,14400000.0
2007-04-12 12:14:00,86.731,86.739,86.723,86.732,16000000.0
2007-04-12 12:15:00,86.725,86.725,86.707,86.707,12800000.0
2007-04-12 12:16:00,86.709,86.709,86.693,86.693,27200000.0
2007-04-12 12:17:00,86.724,86.729,86.724,86.728,43200000.0
2007-04-12 12:18:00,86.732,86.741,86.73,86.741,25600000.0
2007-04-12 12:19:00,86.741,86.741,86.729,86.731,35000000.0
2007-04-12 12:20:00,86.739,86.744,86.734,86.744,36800000.0
2007-04-12 12:21:00,86.731,86.74,86.73,86.732,58600000.0
2007-04-12 12:22:00,86.742,86.747,86.733,86.733,30400000.0
2007-04-12 12:23:00,86.749,86.75,86.743,86.744,32000000.0
2007-04-12 12:24:00,86.746,86.754,86.742,86.742,34000000.0
2007-04-12 12:25:00,86.739,86.752,86.739,86.74,22400000.0
2007-04-12 12:26:00,86.741,86.748,86.741,86.742,29800000.0
2007-04-12 12:27:00,86.731,86.744,86.731,86.744,30400000.0
2007-04-12 12:28:00,86.748,86.762,86.748,86.757,60800000.0
2007-04-12 12:29:00,86.67,86.795,86.64,86.673,114600000.0
2007-04-12 12:30:00,86.721,86.733,86.608,86.714,46400000.0
2007-04-12 12:31:00,86.748,86.748,86.715,86.715,69800000.0
2007-04-12 12:32:00,86.701,86.719,86.701,86.71,28600000.0
2007-04-12 12:33:00,86.704,86.71,86.692,86.692,40000000.0
2007-04-12 12:34:00,86.699,86.709,86.694,86.706,27200000.0
2007-04-12 12:35:00,86.722,86.723,86.712,86.713,25600000.0
2007-04-12 12:36:00,86.687,86.687,86.673,86.673,48000000.0
2007-04-12 12:37:00,86.686,86.698,86.684,86.698,14400000.0
2007-04-12 12:38:00,86.709,86.711,86.688,86.696,14400000.0
2007-04-12 12:39:00,86.688,86.713,86.688,86.694,23400000.0
2007-04-12 12:40:00,86.704,86.709,86.701,86.701,16000000.0
2007-04-12 12:41:00,86.715,86.722,86.714,86.722,22400000.0
2007-04-12 12:42:00,86.713,86.719,86.711,86.711,22400000.0
2007-04-12 12:43:00,86.709,86.717,86.7,86.707,36800000.0
2007-04-12 12:44:00,86.71,86.713,86.703,86.713,22400000.0
2007-04-12 12:45:00,86.715,86.721,86.714,86.717,35200000.0
2007-04-12 12:46:00,86.725,86.725,86.707,86.707,44800000.0
2007-04-12 12:47:00,86.68,86.71,86.679,86.705,12800000.0
2007-04-12 12:48:00,86.709,86.714,86.709,86.71,32000000.0
2007-04-12 12:49:00,86.68,86.711,86.68,86.71,40000000.0
2007-04-12 12:50:00,86.706,86.728,86.706,86.721,16000000.0
2007-04-12 12:51:00,86.725,86.738,86.721,86.738,22400000.0
2007-04-12 12:52:00,86.743,86.75,86.74,86.75,25600000.0
2007-04-12 12:53:00,86.733,86.742,86.733,86.741,11200000.0
2007-04-12 12:54:00,86.746,86.76,86.746,86.76,11200000.0
2007-04-12 12:55:00,86.767,86.771,86.761,86.762,11200000.0
2007-04-12 12:56:00,86.766,86.785,86.766,86.78,12800000.0
2007-04-12 12:57:00,86.78,86.785,86.773,86.781,27200000.0
2007-04-12 12:58:00,86.794,86.815,86.794,86.803,12800000.0
2007-04-12 12:59:00,86.81,86.821,86.81,86.813,14400000.0
2007-04-12 13:00:00,86.821,86.827,86.81,86.812,16000000.0
2007-04-12 13:01:00,86.823,86.823,86.811,86.818,17600000.0
2007-04-12 13:02:00,86.818,86.824,86.814,86.814,12800000.0
2007-04-12 13:03:00,86.819,86.837,86.819,86.832,12800000.0
2007-04-12 13:04:00,86.828,86.832,86.815,86.832,15400000.0
2007-04-12 13:05:00,86.819,86.83,86.815,86.815,12800000.0
2007-04-12 13:06:00,86.829,86.829,86.816,86.816,17600000.0
2007-04-12 13:07:00,86.845,86.849,86.836,86.836,12800000.0
2007-04-12 13:08:00,86.806,86.835,86.804,86.804,32000000.0
2007-04-12 13:09:00,86.837,86.843,86.837,86.843,28800000.0
2007-04-12 13:10:00,86.84,86.842,86.83,86.842,31400000.0
2007-04-12 13:11:00,86.829,86.829,86.816,86.816,19200000.0
2007-04-12 13:12:00,86.835,86.835,86.824,86.827,15400000.0
2007-04-12 13:13:00,86.832,86.838,86.832,86.838,11200000.0
2007-04-12 13:14:00,86.839,86.847,86.839,86.847,11200000.0
2007-04-12 13:15:00,86.834,86.835,86.83,86.83,11200000.0
2007-04-12 13:16:00,86.828,86.836,86.828,86.831,25600000.0
2007-04-12 13:17:00,86.829,86.831,86.814,86.824,12800000.0
2007-04-12 13:18:00,86.819,86.819,86.781,86.81,56000000.0
2007-04-12 13:19:00,86.822,86.823,86.795,86.818,14400000.0
2007-04-12 13:20:00,86.816,86.825,86.813,86.825,12800000.0
2007-04-12 13:21:00,86.832,86.834,86.826,86.829,56000000.0
2007-04-12 13:22:00,86.833,86.834,86.823,86.827,11200000.0
2007-04-12 13:23:00,86.822,86.822,86.809,86.821,12800000.0
2007-04-12 13:24:00,86.82,86.825,86.798,86.798,14400000.0
2007-04-12 13:25:00,86.81,86.826,86.803,86.803,33600000.0
2007-04-12 13:26:00,86.832,86.844,86.832,86.835,23400000.0
2007-04-12 13:27:00,86.802,86.815,86.802,86.804,40000000.0
2007-04-12 13:28:00,86.824,86.825,86.813,86.813,20800000.0
2007-04-12 13:29:00,86.827,86.844,86.827,86.836,22400000.0
2007-04-12 13:30:00,86.858,86.887,86.858,86.887,35000000.0
2007-04-12 13:31:00,86.873,86.881,86.841,86.845,11200000.0
2007-04-12 13:32:00,86.845,86.866,86.841,86.866,17600000.0
2007-04-12 13:33:00,86.875,86.886,86.875,86.885,12800000.0
2007-04-12 13:34:00,86.866,86.894,86.866,86.891,12800000.0
2007-04-12 13:35:00,86.884,86.892,86.863,86.868,12800000.0
2007-04-12 13:36:00,86.891,86.902,86.891,86.9,47400000.0
2007-04-12 13:37:00,86.898,86.909,86.894,86.909,24000000.0
2007-04-12 13:38:00,86.921,86.921,86.914,86.915,28800000.0
2007-04-12 13:39:00,86.92,86.946,86.92,86.935,25600000.0
2007-04-12 13:40:00,86.924,86.936,86.924,86.936,12800000.0
2007-04-12 13:41:00,86.942,86.947,86.932,86.932,16000000.0
2007-04-12 13:42:00,86.913,86.918,86.905,86.905,12800000.0
2007-04-12 13:43:00,86.915,86.938,86.915,86.92,25600000.0
2007-04-12 13:44:00,86.916,86.923,86.907,86.907,28800000.0
2007-04-12 13:45:00,86.908,86.913,86.908,86.909,12800000.0
2007-04-12 13:46:00,86.904,86.904,86.884,86.889,14400000.0
2007-04-12 13:47:00,86.868,86.875,86.859,86.861,27600000.0
2007-04-12 13:48:00,86.863,86.868,86.86,86.865,14400000.0
2007-04-12 13:49:00,86.871,86.876,86.869,86.872,34000000.0
2007-04-12 13:50:00,86.871,86.875,86.866,86.875,33600000.0
2007-04-12 13:51:00,86.875,86.882,86.875,86.88,16000000.0
2007-04-12 13:52:00,86.883,86.883,86.873,86.877,40000000.0
2007-04-12 13:53:00,86.881,86.881,86.838,86.838,36800000.0
2007-04-12 13:54:00,86.823,86.824,86.814,86.814,24000000.0
2007-04-12 13:55:00,86.81,86.81,86.8,86.806,11200000.0
2007-04-12 13:56:00,86.804,86.825,86.804,86.825,14400000.0
2007-04-12 13:57:00,86.819,86.819,86.803,86.811,14400000.0
2007-04-12 13:58:00,86.812,86.822,86.81,86.822,32000000.0
2007-04-12 13:59:00,86.816,86.817,86.799,86.799,48000000.0
2007-04-12 14:00:00,86.809,86.825,86.8,86.825,32000000.0
2007-04-12 14:01:00,86.827,86.827,86.809,86.812,14400000.0
2007-04-12 14:02:00,86.796,86.811,86.795,86.801,28800000.0
2007-04-12 14:03:00,86.815,86.849,86.815,86.842,14400000.0
2007-04-12 14:04:00,86.839,86.84,86.833,86.836,14400000.0
2007-04-12 14:05:00,86.833,86.833,86.825,86.826,25000000.0
2007-04-12 14:06:00,86.821,86.821,86.811,86.811,17600000.0
2007-04-12 14:07:00,86.801,86.819,86.801,86.819,12800000.0
2007-04-12 14:08:00,86.82,86.82,86.808,86.809,24000000.0
2007-04-12 14:09:00,86.803,86.813,86.792,86.813,11200000.0
2007-04-12 14:10:00,86.806,86.813,86.796,86.796,17000000.0
2007-04-12 14:11:00,86.814,86.817,86.806,86.806,12800000.0
2007-04-12 14:12:00,86.806,86.813,86.806,86.813,12800000.0
2007-04-12 14:13:00,86.817,86.821,86.807,86.807,24000000.0
2007-04-12 14:14:00,86.801,86.809,86.796,86.797,20800000.0
2007-04-12 14:15:00,86.8,86.841,86.8,86.831,33000000.0
2007-04-12 14:16:00,86.829,86.834,86.824,86.834,27200000.0
2007-04-12 14:17:00,86.829,86.842,86.829,86.835,10600000.0
2007-04-12 14:18:00,86.838,86.838,86.826,86.826,16400000.0
2007-04-12 14:19:00,86.826,86.826,86.793,86.793,40000000.0
2007-04-12 14:20:00,86.831,86.842,86.809,86.842,14400000.0
2007-04-12 14:21:00,86.838,86.846,86.837,86.844,33600000.0
2007-04-12 14:22:00,86.863,86.863,86.85,86.85,13800000.0
2007-04-12 14:23:00,86.852,86.869,86.852,86.855,17600000.0
2007-04-12 14:24:00,86.857,86.868,86.855,86.868,37200000.0
2007-04-12 14:25:00,86.866,86.868,86.857,86.857,12800000.0
2007-04-12 14:26:00,86.86,86.865,86.842,86.853,19200000.0
2007-04-12 14:27:00,86.862,86.865,86.858,86.858,11200000.0
2007-04-12 14:28:00,86.852,86.852,86.828,86.828,10600000.0
2007-04-12 14:29:00,86.824,86.827,86.822,86.823,12800000.0
2007-04-12 14:30:00,86.809,86.816,86.805,86.805,12800000.0
2007-04-12 14:31:00,86.796,86.818,86.723,86.818,16000000.0
2007-04-12 14:32:00,86.795,86.805,86.789,86.789,12800000.0
2007-04-12 14:33:00,86.781,86.804,86.776,86.787,17600000.0
2007-04-12 14:34:00,86.801,86.805,86.789,86.789,17600000.0
2007-04-12 14:35:00,86.805,86.816,86.805,86.813,11200000.0
2007-04-12 14:36:00,86.81,86.81,86.807,86.809,12800000.0
2007-04-12 14:37:00,86.815,86.827,86.815,86.821,14400000.0
2007-04-12 14:38:00,86.82,86.826,86.798,86.826,11200000.0
2007-04-12 14:39:00,86.83,86.857,86.83,86.834,17600000.0
2007-04-12 14:40:00,86.829,86.84,86.829,86.837,16000000.0
2007-04-12 14:41:00,86.827,86.83,86.814,86.827,11200000.0
2007-04-12 14:42:00,86.842,86.842,86.819,86.819,12800000.0
2007-04-12 14:43:00,86.823,86.828,86.817,86.817,17600000.0
2007-04-12 14:44:00,86.821,86.831,86.818,86.831,12200000.0
2007-04-12 14:45:00,86.815,86.838,86.815,86.833,12800000.0
2007-04-12 14:46:00,86.836,86.852,86.836,86.841,17600000.0
2007-04-12 14:47:00,86.834,86.835,86.828,86.828,12800000.0
2007-04-12 14:48:00,86.803,86.803,86.771,86.771,11200000.0
2007-04-12 14:49:00,86.772,86.772,86.749,86.761,16000000.0
2007-04-12 14:50:00,86.757,86.757,86.743,86.757,12800000.0
2007-04-12 14:51:00,86.756,86.763,86.756,86.761,16400000.0
2007-04-12 14:52:00,86.762,86.775,86.762,86.775,14400000.0
2007-04-12 14:53:00,86.766,86.768,86.756,86.767,11200000.0
2007-04-12 14:54:00,86.771,86.78,86.765,86.774,12800000.0
2007-04-12 14:55:00,86.777,86.789,86.777,86.788,11200000.0
2007-04-12 14:56:00,86.783,86.783,86.761,86.769,16000000.0
2007-04-12 14:57:00,86.77,86.783,86.77,86.78,12800000.0
2007-04-12 14:58:00,86.784,86.786,86.763,86.765,14400000.0
2007-04-12 14:59:00,86.757,86.757,86.705,86.706,12800000.0
2007-04-12 15:00:00,86.684,86.684,86.656,86.656,16000000.0
2007-04-12 15:01:00,86.657,86.675,86.655,86.655,17600000.0
2007-04-12 15:02:00,86.649,86.665,86.649,86.655,11200000.0
2007-04-12 15:03:00,86.654,86.662,86.647,86.647,11200000.0
2007-04-12 15:04:00,86.628,86.628,86.61,86.613,16000000.0
2007-04-12 15:05:00,86.589,86.594,86.583,86.594,12800000.0
2007-04-12 15:06:00,86.596,86.63,86.596,86.63,11200000.0
2007-04-12 15:07:00,86.629,86.629,86.609,86.609,11200000.0
2007-04-12 15:08:00,86.624,86.636,86.624,86.633,11200000.0
2007-04-12 15:09:00,86.63,86.636,86.624,86.624,14400000.0
2007-04-12 15:10:00,86.614,86.618,86.608,86.618,16000000.0
2007-04-12 15:11:00,86.617,86.617,86.601,86.613,12800000.0
2007-04-12 15:12:00,86.621,86.621,86.598,86.613,12800000.0
2007-04-12 15:13:00,86.614,86.614,86.603,86.606,12800000.0
2007-04-12 15:14:00,86.59,86.609,86.583,86.609,16000000.0
2007-04-12 15:15:00,86.602,86.608,86.594,86.598,17000000.0
2007-04-12 15:16:00,86.609,86.622,86.603,86.622,12800000.0
2007-04-12 15:17:00,86.618,86.618,86.604,86.607,14400000.0
2007-04-12 15:18:00,86.606,86.613,86.597,86.602,12800000.0
2007-04-12 15:19:00,86.617,86.627,86.605,86.621,16000000.0
2007-04-12 15:20:00,86.631,86.654,86.631,86.639,16000000.0
2007-04-12 15:21:00,86.651,86.658,86.565,86.655,17600000.0
2007-04-12 15:22:00,86.648,86.651,86.639,86.639,11200000.0
2007-04-12 15:23:00,86.646,86.646,86.62,86.62,11200000.0
2007-04-12 15:24:00,86.623,86.629,86.62,86.62,11200000.0
2007-04-12 15:25:00,86.631,86.638,86.627,86.627,12800000.0
2007-04-12 15:26:00,86.63,86.633,86.625,86.631,14400000.0
2007-04-12 15:27:00,86.629,86.642,86.628,86.633,12800000.0
2007-04-12 15:28:00,86.635,86.635,86.605,86.605,12800000.0
2007-04-12 15:29:00,86.627,86.627,86.613,86.619,17600000.0
2007-04-12 15:30:00,86.627,86.654,86.627,86.654,17600000.0
2007-04-12 15:31:00,86.661,86.663,86.65,86.662,12800000.0
2007-04-12 15:32:00,86.665,86.665,86.656,86.656,11200000.0
2007-04-12 15:33:00,86.659,86.677,86.659,86.677,11200000.0
2007-04-12 15:34:00,86.684,86.684,86.673,86.677,11200000.0
2007-04-12 15:35:00,86.673,86.684,86.672,86.684,12800000.0
2007-04-12 15:36:00,86.688,86.69,86.678,86.689,14400000.0
2007-04-12 15:37:00,86.699,86.705,86.697,86.699,16000000.0
2007-04-12 15:38:00,86.705,86.723,86.705,86.714,11200000.0
2007-04-12 15:39:00,86.713,86.753,86.713,86.737,14400000.0
2007-04-12 15:40:00,86.751,86.751,86.725,86.75,12800000.0
2007-04-12 15:41:00,86.732,86.732,86.696,86.696,16000000.0
2007-04-12 15:42:00,86.694,86.694,86.624,86.687,17600000.0
2007-04-12 15:43:00,86.689,86.693,86.678,86.678,12800000.0
2007-04-12 15:44:00,86.69,86.69,86.686,86.688,12800000.0
2007-04-12 15:45:00,86.682,86.682,86.675,86.678,12800000.0
2007-04-12 15:46:00,86.661,86.663,86.652,86.654,11200000.0
2007-04-12 15:47:00,86.653,86.665,86.653,86.653,11200000.0
2007-04-12 15:48:00,86.635,86.655,86.633,86.655,12800000.0
2007-04-12 15:49:00,86.64,86.657,86.64,86.657,11200000.0
2007-04-12 15:50:00,86.652,86.66,86.642,86.657,14400000.0
2007-04-12 15:51:00,86.642,86.642,86.617,86.62,11200000.0
2007-04-12 15:52:00,86.613,86.613,86.589,86.59,11200000.0
2007-04-12 15:53:00,86.56,86.563,86.548,86.56,12800000.0
2007-04-12 15:54:00,86.549,86.565,86.543,86.565,17600000.0
2007-04-12 15:55:00,86.564,86.564,86.517,86.517,17600000.0
2007-04-12 15:56:00,86.482,86.487,86.471,86.487,10600000.0
2007-04-12 15:57:00,86.502,86.502,86.478,86.481,14400000.0
2007-04-12 15:58:00,86.485,86.502,86.485,86.501,11200000.0
2007-04-12 15:59:00,86.491,86.498,86.486,86.489,10600000.0
2007-04-12 16:00:00,86.451,86.459,86.435,86.435,11200000.0
2007-04-12 16:01:00,86.452,86.471,86.451,86.451,11200000.0
2007-04-12 16:02:00,86.407,86.407,86.369,86.377,12800000.0
2007-04-12 16:03:00,86.38,86.399,86.38,86.393,12800000.0
2007-04-12 16:04:00,86.404,86.417,86.348,86.407,11200000.0
2007-04-12 16:05:00,86.413,86.422,86.401,86.401,14400000.0
2007-04-12 16:06:00,86.41,86.41,86.39,86.403,16400000.0
2007-04-12 16:07:00,86.39,86.403,86.381,86.403,11200000.0
2007-04-12 16:08:00,86.425,86.435,86.425,86.431,10600000.0
2007-04-12 16:09:00,86.44,86.463,86.44,86.463,12800000.0
2007-04-12 16:10:00,86.453,86.453,86.44,86.442,12800000.0
2007-04-12 16:11:00,86.456,86.499,86.456,86.499,11200000.0
2007-04-12 16:12:00,86.511,86.511,86.477,86.489,17600000.0
2007-04-12 16:13:00,86.481,86.49,86.477,86.489,11200000.0
2007-04-12 16:14:00,86.475,86.482,86.459,86.46,14400000.0
2007-04-12 16:15:00,86.492,86.502,86.492,86.498,11200000.0
2007-04-12 16:16:00,86.496,86.507,86.486,86.507,11200000.0
2007-04-12 16:17:00,86.497,86.512,86.492,86.507,17600000.0
2007-04-12 16:18:00,86.499,86.501,86.48,86.482,16000000.0
2007-04-12 16:19:00,86.487,86.501,86.487,86.497,11200000.0
2007-04-12 16:20:00,86.516,86.525,86.509,86.515,10600000.0
2007-04-12 16:21:00,86.522,86.522,86.509,86.509,11200000.0
2007-04-12 16:22:00,86.489,86.489,86.479,86.481,11200000.0
2007-04-12 16:23:00,86.484,86.502,86.484,86.502,12200000.0
2007-04-12 16:24:00,86.526,86.554,86.526,86.554,11200000.0
2007-04-12 16:25:00,86.573,86.585,86.573,86.574,12800000.0
2007-04-12 16:26:00,86.565,86.579,86.565,86.573,12800000.0
2007-04-12 16:27:00,86.587,86.587,86.556,86.556,17600000.0
2007-04-12 16:28:00,86.57,86.578,86.554,86.554,11200000.0
2007-04-12 16:29:00,86.55,86.566,86.55,86.566,14400000.0
2007-04-12 16:30:00,86.558,86.558,86.537,86.537,14400000.0
2007-04-12 16:31:00,86.566,86.647,86.566,86.647,14400000.0
2007-04-12 16:32:00,86.665,86.675,86.66,86.675,11200000.0
2007-04-12 16:33:00,86.685,86.697,86.684,86.684,14400000.0
2007-04-12 16:34:00,86.663,86.669,86.641,86.651,17600000.0
2007-04-12 16:35:00,86.658,86.658,86.648,86.654,12800000.0
2007-04-12 16:36:00,86.638,86.648,86.632,86.636,11200000.0
2007-04-12 16:37:00,86.64,86.65,86.637,86.642,13200000.0
2007-04-12 16:38:00,86.642,86.642,86.634,86.638,14400000.0
2007-04-12 16:39:00,86.639,86.648,86.634,86.643,12800000.0
2007-04-12 16:40:00,86.653,86.66,86.649,86.654,17600000.0
2007-04-12 16:41:00,86.666,86.666,86.63,86.63,12800000.0
2007-04-12 16:42:00,86.62,86.634,86.618,86.634,11200000.0
2007-04-12 16:43:00,86.635,86.635,86.621,86.621,12800000.0
2007-04-12 16:44:00,86.625,86.634,86.619,86.634,11200000.0
2007-04-12 16:45:00,86.664,86.679,86.664,86.677,11200000.0
2007-04-12 16:46:00,86.66,86.66,86.634,86.634,14400000.0
2007-04-12 16:47:00,86.622,86.658,86.622,86.658,17600000.0
2007-04-12 16:48:00,86.663,86.663,86.645,86.654,11200000.0
2007-04-12 16:49:00,86.658,86.665,86.658,86.662,12800000.0
2007-04-12 16:50:00,86.666,86.676,86.664,86.668,17600000.0
2007-04-12 16:51:00,86.643,86.643,86.568,86.568,11200000.0
2007-04-12 16:52:00,86.635,86.655,86.632,86.649,17000000.0
2007-04-12 16:53:00,86.653,86.655,86.642,86.655,17600000.0
2007-04-12 16:54:00,86.655,86.655,86.638,86.646,17600000.0
2007-04-12 16:55:00,86.637,86.64,86.627,86.637,14400000.0
2007-04-12 16:56:00,86.634,86.647,86.626,86.647,12800000.0
2007-04-12 16:57:00,86.633,86.637,86.623,86.626,16000000.0
2007-04-12 16:58:00,86.615,86.615,86.593,86.593,12800000.0
2007-04-12 16:59:00,86.592,86.596,86.59,86.591,12800000.0
2007-04-12 17:00:00,86.589,86.606,86.589,86.602,10600000.0
2007-04-12 17:01:00,86.597,86.597,86.5,86.589,12800000.0
2007-04-12 17:02:00,86.59,86.608,86.59,86.608,16000000.0
2007-04-12 17:03:00,86.62,86.62,86.611,86.619,18000000.0
2007-04-12 17:04:00,86.613,86.618,86.601,86.614,11200000.0
2007-04-12 17:05:00,86.624,86.624,86.611,86.622,17600000.0
2007-04-12 17:06:00,86.61,86.638,86.61,86.633,11200000.0
2007-04-12 17:07:00,86.622,86.626,86.62,86.622,11200000.0
2007-04-12 17:08:00,86.619,86.635,86.619,86.629,17600000.0
2007-04-12 17:09:00,86.611,86.629,86.611,86.629,16000000.0
2007-04-12 17:10:00,86.638,86.642,86.605,86.605,11200000.0
2007-04-12 17:11:00,86.642,86.69,86.642,86.69,12800000.0
2007-04-12 17:12:00,86.721,86.726,86.691,86.726,12800000.0
2007-04-12 17:13:00,86.709,86.709,86.669,86.672,12800000.0
2007-04-12 17:14:00,86.681,86.681,86.668,86.673,12800000.0
2007-04-12 17:15:00,86.67,86.67,86.665,86.665,13200000.0
2007-04-12 17:16:00,86.669,86.669,86.653,86.656,11200000.0
2007-04-12 17:17:00,86.668,86.677,86.658,86.677,11200000.0
2007-04-12 17:18:00,86.679,86.686,86.678,86.678,12800000.0
2007-04-12 17:19:00,86.671,86.679,86.66,86.66,15400000.0
2007-04-12 17:20:00,86.658,86.658,86.651,86.655,11200000.0
2007-04-12 17:21:00,86.658,86.658,86.639,86.646,12800000.0
2007-04-12 17:22:00,86.647,86.66,86.546,86.628,11200000.0
2007-04-12 17:23:00,86.612,86.622,86.612,86.619,11200000.0
2007-04-12 17:24:00,86.604,86.604,86.59,86.592,11200000.0
2007-04-12 17:25:00,86.6,86.604,86.598,86.603,11200000.0
2007-04-12 17:26:00,86.596,86.596,86.57,86.57,11200000.0
2007-04-12 17:27:00,86.563,86.574,86.563,86.574,17600000.0
2007-04-12 17:28:00,86.561,86.569,86.551,86.569,12800000.0
2007-04-12 17:29:00,86.569,86.589,86.569,86.574,12800000.0
2007-04-12 17:30:00,86.579,86.589,86.579,86.589,11200000.0
2007-04-12 17:31:00,86.583,86.583,86.563,86.577,12800000.0
2007-04-12 17:32:00,86.581,86.581,86.57,86.57,11200000.0
2007-04-12 17:33:00,86.578,86.599,86.578,86.599,9000000.0
2007-04-12 17:34:00,86.589,86.596,86.58,86.596,11200000.0
2007-04-12 17:35:00,86.607,86.608,86.598,86.598,12800000.0
2007-04-12 17:36:00,86.586,86.586,86.567,86.578,11200000.0
2007-04-12 17:37:00,86.573,86.592,86.573,86.592,11200000.0
2007-04-12 17:38:00,86.599,86.613,86.586,86.586,16000000.0
2007-04-12 17:39:00,86.596,86.606,86.591,86.606,17600000.0
2007-04-12 17:40:00,86.617,86.619,86.609,86.609,11200000.0
2007-04-12 17:41:00,86.599,86.599,86.576,86.591,11200000.0
2007-04-12 17:42:00,86.59,86.597,86.59,86.59,11200000.0
2007-04-12 17:43:00,86.609,86.633,86.609,86.633,12800000.0
2007-04-12 17:44:00,86.63,86.63,86.622,86.625,12800000.0
2007-04-12 17:45:00,86.635,86.64,86.633,86.633,11200000.0
2007-04-12 17:46:00,86.636,86.649,86.636,86.645,12800000.0
2007-04-12 17:47:00,86.652,86.652,86.621,86.621,12200000.0
2007-04-12 17:48:00,86.63,86.647,86.63,86.643,11200000.0
2007-04-12 17:49:00,86.638,86.645,86.633,86.641,17600000.0
2007-04-12 17:50:00,86.633,86.644,86.62,86.623,12800000.0
2007-04-12 17:51:00,86.653,86.658,86.648,86.656,11200000.0
2007-04-12 17:52:00,86.649,86.65,86.641,86.642,12800000.0
2007-04-12 17:53:00,86.658,86.658,86.651,86.651,16000000.0
2007-04-12 17:54:00,86.644,86.663,86.644,86.662,14400000.0
2007-04-12 17:55:00,86.673,86.675,86.658,86.658,8000000.0
2007-04-12 17:56:00,86.666,86.666,86.633,86.633,11200000.0
2007-04-12 17:57:00,86.643,86.647,86.642,86.645,16000000.0
2007-04-12 17:58:00,86.636,86.649,86.636,86.637,12800000.0
2007-04-12 17:59:00,86.642,86.649,86.636,86.644,11200000.0
2007-04-12 18:00:00,86.645,86.666,86.645,86.666,17000000.0
2007-04-12 18:01:00,86.684,86.698,86.595,86.696,17000000.0
2007-04-12 18:02:00,86.708,86.715,86.694,86.694,17600000.0
2007-04-12 18:03:00,86.693,86.702,86.692,86.702,14400000.0
2007-04-12 18:04:00,86.699,86.714,86.699,86.701,11200000.0
2007-04-12 18:05:00,86.699,86.699,86.688,86.691,11200000.0
2007-04-12 18:06:00,86.712,86.712,86.668,86.668,12800000.0
2007-04-12 18:07:00,86.709,86.71,86.698,86.704,11200000.0
2007-04-12 18:08:00,86.709,86.718,86.702,86.712,16400000.0
2007-04-12 18:09:00,86.716,86.724,86.714,86.724,15400000.0
2007-04-12 18:10:00,86.723,86.723,86.709,86.713,12800000.0
2007-04-12 18:11:00,86.717,86.721,86.706,86.713,11200000.0
2007-04-12 18:12:00,86.713,86.713,86.691,86.699,12800000.0
2007-04-12 18:13:00,86.693,86.696,86.677,86.68,11000000.0
2007-04-12 18:14:00,86.674,86.674,86.65,86.661,12800000.0
2007-04-12 18:15:00,86.666,86.687,86.666,86.683,12800000.0
2007-04-12 18:16:00,86.69,86.701,86.69,86.692,12800000.0
2007-04-12 18:17:00,86.703,86.703,86.691,86.696,16400000.0
2007-04-12 18:18:00,86.704,86.704,86.685,86.685,11200000.0
2007-04-12 18:19:00,86.68,86.683,86.665,86.672,14400000.0
2007-04-12 18:20:00,86.674,86.687,86.674,86.687,12800000.0
2007-04-12 18:21:00,86.67,86.688,86.67,86.675,11200000.0
2007-04-12 18:22:00,86.67,86.684,86.616,86.684,16000000.0
2007-04-12 18:23:00,86.695,86.711,86.695,86.708,16000000.0
2007-04-12 18:24:00,86.706,86.707,86.689,86.707,12800000.0
2007-04-12 18:25:00,86.713,86.718,86.711,86.711,11200000.0
2007-04-12 18:26:00,86.686,86.703,86.683,86.683,12800000.0
2007-04-12 18:27:00,86.696,86.713,86.696,86.701,14400000.0
2007-04-12 18:28:00,86.704,86.705,86.703,86.704,12800000.0
2007-04-12 18:29:00,86.711,86.712,86.705,86.705,12800000.0
2007-04-12 18:30:00,86.695,86.701,86.689,86.701,11200000.0
2007-04-12 18:31:00,86.709,86.723,86.709,86.718,12200000.0
2007-04-12 18:32:00,86.727,86.727,86.707,86.707,11200000.0
2007-04-12 18:33:00,86.717,86.73,86.714,86.72,11200000.0
2007-04-12 18:34:00,86.717,86.719,86.708,86.713,12800000.0
2007-04-12 18:35:00,86.717,86.717,86.693,86.693,12800000.0
2007-04-12 18:36:00,86.716,86.719,86.692,86.692,12800000.0
2007-04-12 18:37:00,86.681,86.702,86.677,86.689,17600000.0
2007-04-12 18:38:00,86.695,86.695,86.686,86.692,11200000.0
2007-04-12 18:39:00,86.691,86.691,86.679,86.688,15400000.0
2007-04-12 18:40:00,86.69,86.69,86.679,86.679,12800000.0
2007-04-12 18:41:00,86.692,86.692,86.681,86.681,14400000.0
2007-04-12 18:42:00,86.683,86.683,86.671,86.678,11200000.0
2007-04-12 18:43:00,86.673,86.675,86.664,86.664,12800000.0
2007-04-12 18:44:00,86.678,86.697,86.677,86.695,11200000.0
2007-04-12 18:45:00,86.703,86.706,86.699,86.701,11200000.0
2007-04-12 18:46:00,86.705,86.712,86.705,86.708,10600000.0
2007-04-12 18:47:00,86.711,86.713,86.707,86.709,12800000.0
2007-04-12 18:48:00,86.716,86.719,86.714,86.715,12800000.0
2007-04-12 18:49:00,86.698,86.709,86.691,86.709,12800000.0
2007-04-12 18:50:00,86.714,86.715,86.695,86.714,17600000.0
2007-04-12 18:51:00,86.709,86.709,86.684,86.684,12800000.0
2007-04-12 18:52:00,86.689,86.69,86.68,86.69,12200000.0
2007-04-12 18:53:00,86.69,86.693,86.68,86.688,12800000.0
2007-04-12 18:54:00,86.683,86.683,86.657,86.657,11200000.0
2007-04-12 18:55:00,86.67,86.683,86.658,86.658,11200000.0
2007-04-12 18:56:00,86.676,86.678,86.659,86.673,16000000.0
2007-04-12 18:57:00,86.68,86.692,86.68,86.692,11200000.0
2007-04-12 18:58:00,86.69,86.7,86.686,86.696,11200000.0
2007-04-12 18:59:00,86.669,86.686,86.658,86.686,17000000.0
2007-04-12 19:00:00,86.679,86.687,86.679,86.682,12800000.0
2007-04-12 19:01:00,86.686,86.707,86.686,86.707,9600000.0
2007-04-12 19:02:00,86.722,86.729,86.719,86.724,11200000.0
2007-04-12 19:03:00,86.729,86.729,86.718,86.727,10600000.0
2007-04-12 19:04:00,86.716,86.731,86.716,86.73,16000000.0
2007-04-12 19:05:00,86.733,86.749,86.733,86.744,14400000.0
2007-04-12 19:06:00,86.736,86.746,86.736,86.741,16000000.0
2007-04-12 19:07:00,86.744,86.755,86.739,86.755,11200000.0
2007-04-12 19:08:00,86.751,86.751,86.715,86.715,17600000.0
2007-04-12 19:09:00,86.708,86.733,86.708,86.732,12800000.0
2007-04-12 19:10:00,86.713,86.733,86.713,86.723,17600000.0
2007-04-12 19:11:00,86.732,86.749,86.728,86.749,12800000.0
2007-04-12 19:12:00,86.739,86.756,86.725,86.756,11200000.0
2007-04-12 19:13:00,86.758,86.759,86.748,86.748,10600000.0
2007-04-12 19:14:00,86.753,86.762,86.75,86.75,16000000.0
2007-04-12 19:15:00,86.755,86.775,86.755,86.775,12800000.0
2007-04-12 19:16:00,86.8,86.8,86.785,86.791,12800000.0
2007-04-12 19:17:00,86.772,86.781,86.769,86.781,12800000.0
2007-04-12 19:18:00,86.778,86.778,86.756,86.756,17600000.0
2007-04-12 19:19:00,86.754,86.778,86.754,86.778,16000000.0
2007-04-12 19:20:00,86.789,86.804,86.789,86.789,15400000.0
2007-04-12 19:21:00,86.794,86.794,86.781,86.784,10600000.0
2007-04-12 19:22:00,86.781,86.789,86.777,86.789,10600000.0
2007-04-12 19:23:00,86.776,86.776,86.763,86.763,17000000.0
2007-04-12 19:24:00,86.766,86.787,86.766,86.787,17600000.0
2007-04-12 19:25:00,86.794,86.797,86.789,86.796,17600000.0
2007-04-12 19:26:00,86.794,86.798,86.792,86.795,11200000.0
2007-04-12 19:28:00,86.794,86.814,86.794,86.808,12800000.0
2007-04-12 19:29:00,86.816,86.826,86.816,86.82,10600000.0
2007-04-12 19:30:00,86.821,86.821,86.81,86.81,13800000.0
2007-04-12 19:31:00,86.809,86.816,86.794,86.812,11200000.0
2007-04-12 19:32:00,86.807,86.817,86.797,86.797,12800000.0
2007-04-12 19:33:00,86.816,86.821,86.813,86.813,12800000.0
2007-04-12 19:34:00,86.813,86.813,86.789,86.789,12800000.0
2007-04-12 19:35:00,86.803,86.805,86.78,86.78,17000000.0
2007-04-12 19:36:00,86.773,86.777,86.767,86.769,10600000.0
2007-04-12 19:37:00,86.766,86.777,86.766,86.777,11200000.0
2007-04-12 19:38:00,86.776,86.783,86.771,86.772,17600000.0
2007-04-12 19:39:00,86.773,86.78,86.765,86.778,16000000.0
2007-04-12 19:40:00,86.79,86.79,86.772,86.772,14400000.0
2007-04-12 19:41:00,86.802,86.809,86.793,86.793,12800000.0
2007-04-12 19:42:00,86.8,86.804,86.795,86.804,12800000.0
2007-04-12 19:43:00,86.812,86.821,86.805,86.816,11200000.0
2007-04-12 19:44:00,86.808,86.825,86.786,86.786,16000000.0
2007-04-12 19:45:00,86.772,86.789,86.771,86.789,12800000.0
2007-04-12 19:46:00,86.789,86.803,86.789,86.803,11200000.0
2007-04-12 19:47:00,86.795,86.796,86.782,86.782,16000000.0
2007-04-12 19:48:00,86.796,86.797,86.788,86.796,11200000.0
2007-04-12 19:49:00,86.793,86.803,86.779,86.779,12800000.0
2007-04-12 19:50:00,86.772,86.801,86.772,86.801,12800000.0
2007-04-12 19:51:00,86.808,86.81,86.803,86.81,17400000.0
2007-04-12 19:52:00,86.813,86.813,86.796,86.797,11200000.0
2007-04-12 19:53:00,86.798,86.801,86.784,86.794,12800000.0
2007-04-12 19:54:00,86.776,86.779,86.765,86.765,14400000.0
2007-04-12 19:56:00,86.758,86.758,86.737,86.737,11200000.0
2007-04-12 19:57:00,86.726,86.736,86.724,86.732,12800000.0
2007-04-12 19:58:00,86.734,86.738,86.726,86.733,11200000.0
2007-04-12 19:59:00,86.749,86.765,86.745,86.763,14400000.0
2007-04-12 20:00:00,86.761,86.764,86.75,86.75,12800000.0
2007-04-12 20:01:00,86.771,86.771,86.76,86.766,11200000.0
2007-04-12 20:02:00,86.766,86.771,86.759,86.759,11200000.0
2007-04-12 20:03:00,86.751,86.771,86.743,86.754,16000000.0
2007-04-12 20:04:00,86.771,86.777,86.758,86.777,12800000.0
2007-04-12 20:05:00,86.761,86.77,86.748,86.748,12800000.0
2007-04-12 20:06:00,86.765,86.775,86.757,86.757,12800000.0
2007-04-12 20:07:00,86.759,86.768,86.756,86.768,17600000.0
2007-04-12 20:08:00,86.753,86.774,86.747,86.747,12800000.0
2007-04-12 20:09:00,86.776,86.776,86.76,86.76,16000000.0
2007-04-12 20:10:00,86.757,86.761,86.743,86.743,17600000.0
2007-04-12 20:11:00,86.742,86.746,86.731,86.731,14400000.0
2007-04-12 20:12:00,86.724,86.735,86.723,86.734,14400000.0
2007-04-12 20:14:00,86.736,86.744,86.732,86.735,11200000.0
2007-04-12 20:15:00,86.769,86.779,86.765,86.765,10600000.0
2007-04-12 20:16:00,86.757,86.777,86.757,86.777,12800000.0
2007-04-12 20:17:00,86.784,86.787,86.78,86.785,12800000.0
2007-04-12 20:18:00,86.784,86.79,86.779,86.783,12800000.0
2007-04-12 20:19:00,86.777,86.777,86.753,86.754,11200000.0
2007-04-12 20:20:00,86.768,86.776,86.754,86.764,11200000.0
2007-04-12 20:21:00,86.794,86.811,86.794,86.811,12200000.0
2007-04-12 20:22:00,86.802,86.804,86.792,86.804,11200000.0
2007-04-12 20:23:00,86.804,86.821,86.799,86.799,10600000.0
2007-04-12 20:24:00,86.799,86.799,86.779,86.794,16000000.0
2007-04-12 20:25:00,86.812,86.823,86.812,86.823,12800000.0
2007-04-12 20:26:00,86.82,86.82,86.811,86.811,8000000.0
2007-04-12 20:27:00,86.796,86.797,86.789,86.793,17600000.0
2007-04-12 20:28:00,86.79,86.802,86.79,86.799,17000000.0
2007-04-12 20:29:00,86.787,86.787,86.772,86.772,11200000.0
2007-04-12 20:30:00,86.757,86.78,86.757,86.78,11200000.0
2007-04-12 20:31:00,86.779,86.787,86.779,86.779,14400000.0
2007-04-12 20:32:00,86.786,86.792,86.784,86.784,16400000.0
2007-04-12 20:33:00,86.79,86.796,86.78,86.787,16000000.0
2007-04-12 20:34:00,86.793,86.796,86.782,86.795,16000000.0
2007-04-12 20:35:00,86.791,86.796,86.783,86.783,14400000.0
2007-04-12 20:36:00,86.784,86.785,86.78,86.782,11200000.0
2007-04-12 20:37:00,86.782,86.784,86.778,86.778,17600000.0
2007-04-12 20:38:00,86.761,86.784,86.761,86.771,12800000.0
2007-04-12 20:39:00,86.779,86.784,86.774,86.776,12200000.0
2007-04-12 20:40:00,86.776,86.786,86.772,86.779,12800000.0
2007-04-12 20:41:00,86.773,86.773,86.747,86.755,17600000.0
2007-04-12 20:42:00,86.759,86.759,86.74,86.749,12800000.0
2007-04-12 20:43:00,86.76,86.768,86.76,86.766,11200000.0
2007-04-12 20:44:00,86.766,86.769,86.762,86.762,11200000.0
2007-04-12 20:45:00,86.77,86.77,86.77,86.77,12800000.0
2007-04-12 20:46:00,86.758,86.763,86.758,86.76,12800000.0
2007-04-12 20:47:00,86.761,86.768,86.702,86.763,11200000.0
2007-04-12 20:48:00,86.765,86.772,86.761,86.772,12800000.0
2007-04-12 20:49:00,86.773,86.779,86.766,86.779,12800000.0
2007-04-12 20:50:00,86.79,86.793,86.788,86.79,12800000.0
2007-04-12 20:51:00,86.786,86.794,86.784,86.784,16000000.0
2007-04-12 20:52:00,86.775,86.78,86.774,86.774,10000000.0
2007-04-12 20:53:00,86.78,86.799,86.78,86.799,12800000.0
2007-04-12 20:54:00,86.795,86.8,86.781,86.8,11200000.0
2007-04-12 20:55:00,86.792,86.792,86.775,86.775,12800000.0
2007-04-12 20:56:00,86.788,86.788,86.766,86.769,12800000.0
2007-04-12 20:57:00,86.793,86.8,86.792,86.8,12800000.0
2007-04-12 20:58:00,86.8,86.8,86.786,86.794,17600000.0
2007-04-12 20:59:00,86.804,86.804,86.79,86.801,15400000.0
2007-04-12 21:00:00,86.778,86.79,86.769,86.781,12800000.0
2007-04-12 21:01:00,86.777,86.779,86.772,86.773,12800000.0
2007-04-12 21:02:00,86.771,86.777,86.766,86.777,14400000.0
2007-04-12 21:03:00,86.776,86.776,86.766,86.767,11200000.0
2007-04-12 21:04:00,86.762,86.762,86.745,86.745,10000000.0
2007-04-12 21:05:00,86.759,86.761,86.756,86.759,14400000.0
2007-04-12 21:06:00,86.759,86.762,86.753,86.761,17600000.0
2007-04-12 21:07:00,86.743,86.743,86.73,86.734,12800000.0
2007-04-12 21:08:00,86.74,86.743,86.732,86.732,12800000.0
2007-04-12 21:09:00,86.738,86.742,86.731,86.731,14400000.0
2007-04-12 21:10:00,86.768,86.773,86.764,86.765,17600000.0
2007-04-12 21:11:00,86.76,86.77,86.757,86.768,17600000.0
2007-04-12 21:12:00,86.743,86.743,86.505,86.505,12800000.0
2007-04-12 21:13:00,86.235,86.236,86.231,86.234,12800000.0
2007-04-12 21:14:00,86.23,86.237,86.22,86.233,17000000.0
2007-04-12 21:15:00,86.737,86.737,86.72,86.728,17600000.0
2007-04-12 21:16:00,86.743,86.743,86.662,86.662,16000000.0
2007-04-12 21:17:00,86.515,86.742,86.515,86.742,12800000.0
2007-04-12 21:18:00,86.757,86.762,86.751,86.761,12800000.0
2007-04-12 21:19:00,86.754,86.761,86.754,86.755,11200000.0
2007-04-12 21:20:00,86.766,86.777,86.76,86.76,11200000.0
2007-04-12 21:21:00,86.766,86.773,86.755,86.773,15400000.0
2007-04-12 21:22:00,86.754,86.759,86.754,86.757,12800000.0
2007-04-12 21:23:00,86.749,86.77,86.749,86.77,14400000.0
2007-04-12 21:24:00,86.783,86.783,86.761,86.773,12800000.0
2007-04-12 21:25:00,86.783,86.788,86.766,86.766,12800000.0
2007-04-12 21:26:00,86.776,86.777,86.761,86.772,17600000.0
2007-04-12 21:27:00,86.77,86.77,86.76,86.76,14400000.0
2007-04-12 21:28:00,86.776,86.776,86.755,86.755,14400000.0
2007-04-12 21:29:00,86.771,86.784,86.771,86.783,14400000.0
2007-04-12 21:30:00,86.804,86.805,86.781,86.781,11200000.0
2007-04-12 21:31:00,86.585,86.784,86.585,86.78,8000000.0
2007-04-12 21:32:00,86.526,86.79,86.526,86.79,14400000.0
2007-04-12 21:33:00,86.804,86.815,86.798,86.815,12800000.0
2007-04-12 21:34:00,86.799,86.812,86.789,86.795,12800000.0
2007-04-12 21:35:00,86.827,86.827,86.609,86.609,8000000.0
2007-04-12 21:36:00,86.573,86.816,86.573,86.814,12800000.0
2007-04-12 21:37:00,86.821,86.826,86.817,86.817,12200000.0
2007-04-12 21:38:00,86.837,86.846,86.811,86.817,12800000.0
2007-04-12 21:39:00,86.81,86.825,86.807,86.82,16000000.0
2007-04-12 21:40:00,86.836,86.836,86.804,86.804,12800000.0
2007-04-12 21:41:00,86.818,86.818,86.804,86.806,11200000.0
2007-04-12 21:42:00,86.822,86.822,86.813,86.813,12800000.0
2007-04-12 21:43:00,86.812,86.819,86.811,86.818,17600000.0
2007-04-12 21:44:00,86.798,86.808,86.798,86.8,8000000.0
2007-04-12 21:45:00,86.813,86.815,86.797,86.808,12800000.0
2007-04-12 21:46:00,86.827,86.843,86.82,86.828,12800000.0
2007-04-12 21:47:00,86.83,86.835,86.824,86.835,11200000.0
2007-04-12 21:48:00,86.839,86.839,86.816,86.816,17600000.0
2007-04-12 21:49:00,86.825,86.849,86.75,86.838,11200000.0
2007-04-12 21:50:00,86.818,86.823,86.818,86.823,10600000.0
2007-04-12 21:51:00,86.824,86.824,86.815,86.816,11200000.0
2007-04-12 21:52:00,86.82,86.822,86.814,86.819,11200000.0
2007-04-12 21:53:00,86.823,86.841,86.823,86.841,12800000.0
2007-04-12 21:54:00,86.791,86.791,86.596,86.79,14400000.0
2007-04-12 21:55:00,86.823,86.823,86.811,86.816,16000000.0
2007-04-12 21:56:00,86.823,86.826,86.823,86.823,6400000.0
2007-04-12 21:57:00,86.814,86.825,86.801,86.801,12800000.0
2007-04-12 21:58:00,86.792,86.795,86.777,86.795,11200000.0
2007-04-12 21:59:00,86.794,86.804,86.793,86.804,8000000.0
2007-04-12 22:00:00,86.802,86.813,86.798,86.807,12800000.0
2007-04-12 22:01:00,86.82,86.823,86.735,86.735,12800000.0
2007-04-12 22:02:00,86.806,86.808,86.804,86.808,12800000.0
2007-04-12 22:03:00,86.815,86.822,86.806,86.806,12800000.0
2007-04-12 22:04:00,86.824,86.856,86.788,86.788,11200000.0
2007-04-12 22:05:00,86.814,86.831,86.814,86.831,11200000.0
2007-04-12 22:06:00,86.529,86.753,86.347,86.753,17600000.0
2007-04-12 22:07:00,86.821,86.825,86.811,86.823,12800000.0
2007-04-12 22:08:00,86.815,86.831,86.805,86.808,11200000.0
2007-04-12 22:09:00,86.795,86.834,86.795,86.824,11200000.0
2007-04-12 22:10:00,86.832,86.832,86.819,86.819,17600000.0
2007-04-12 22:11:00,86.82,86.82,86.795,86.795,17600000.0
2007-04-12 22:12:00,86.83,86.833,86.827,86.827,14400000.0
2007-04-12 22:13:00,86.829,86.841,86.822,86.834,17600000.0
2007-04-12 22:14:00,86.81,86.818,86.795,86.795,16000000.0
2007-04-12 22:15:00,86.839,86.839,86.809,86.821,11200000.0
2007-04-12 22:16:00,86.828,86.838,86.828,86.838,11200000.0
2007-04-12 22:17:00,86.839,86.85,86.839,86.847,10600000.0
2007-04-12 22:18:00,86.853,86.858,86.85,86.85,12800000.0
2007-04-12 22:19:00,86.843,86.849,86.817,86.817,14400000.0
2007-04-12 22:20:00,86.821,86.821,86.391,86.391,10600000.0
2007-04-12 22:21:00,86.815,86.821,86.802,86.819,16000000.0
2007-04-12 22:22:00,86.317,86.318,86.311,86.315,11200000.0
2007-04-12 22:23:00,86.314,86.316,86.307,86.311,12800000.0
2007-04-12 22:24:00,86.307,86.309,86.305,86.308,9600000.0
2007-04-12 22:25:00,86.805,86.815,86.802,86.807,12800000.0
2007-04-12 22:26:00,86.307,86.312,86.305,86.306,9600000.0
2007-04-12 22:27:00,86.311,86.324,86.311,86.318,12200000.0
2007-04-12 22:28:00,86.398,86.827,86.398,86.827,17600000.0
2007-04-12 22:29:00,86.846,86.855,86.829,86.855,16400000.0
2007-04-12 22:30:00,86.846,86.856,86.846,86.853,11200000.0
2007-04-12 22:31:00,86.855,86.862,86.853,86.86,11200000.0
2007-04-12 22:32:00,86.881,86.883,86.881,86.883,3200000.0
2007-04-12 22:33:00,86.827,86.885,86.724,86.884,12800000.0
2007-04-12 22:34:00,86.896,86.904,86.881,86.881,12800000.0
2007-04-12 22:35:00,86.882,86.883,86.873,86.877,8000000.0
2007-04-12 22:36:00,86.873,86.885,86.873,86.878,12800000.0
2007-04-12 22:37:00,86.834,86.834,86.363,86.363,11200000.0
2007-04-12 22:38:00,86.883,86.894,86.872,86.876,12800000.0
2007-04-12 22:39:00,86.878,86.88,86.867,86.867,11200000.0
2007-04-12 22:40:00,86.306,86.311,86.299,86.299,16000000.0
2007-04-12 22:41:00,86.317,86.317,86.298,86.309,8000000.0
2007-04-12 22:42:00,86.628,86.868,86.628,86.868,11200000.0
2007-04-12 22:43:00,86.899,86.9,86.837,86.897,16000000.0
2007-04-12 22:44:00,86.891,86.901,86.881,86.899,16000000.0
2007-04-12 22:45:00,86.9,86.9,86.893,86.893,14400000.0
2007-04-12 22:46:00,86.895,86.901,86.889,86.901,12800000.0
2007-04-12 22:47:00,86.903,86.906,86.894,86.906,12800000.0
2007-04-12 22:48:00,86.899,86.916,86.899,86.914,12800000.0
2007-04-12 22:49:00,86.86,86.86,86.367,86.367,13200000.0
2007-04-12 22:50:00,86.338,86.871,86.338,86.871,17600000.0
2007-04-12 22:51:00,86.763,86.815,86.485,86.815,11200000.0
2007-04-12 22:52:00,86.883,86.893,86.875,86.875,14400000.0
2007-04-12 22:53:00,86.894,86.894,86.865,86.868,11200000.0
2007-04-12 22:54:00,86.898,86.915,86.896,86.898,12800000.0
2007-04-12 22:55:00,86.896,86.896,86.887,86.893,8000000.0
2007-04-12 22:56:00,86.896,86.908,86.891,86.896,12800000.0
2007-04-12 22:57:00,86.899,86.902,86.89,86.898,14400000.0
2007-04-12 22:58:00,86.901,86.901,86.886,86.891,14400000.0
2007-04-12 22:59:00,86.896,86.92,86.896,86.914,11200000.0
2007-04-12 23:00:00,86.888,86.899,86.888,86.899,12200000.0
2007-04-12 23:01:00,86.902,86.913,86.902,86.913,8000000.0
2007-04-12 23:02:00,86.912,86.935,86.912,86.935,11200000.0
2007-04-12 23:03:00,86.941,86.95,86.931,86.931,17600000.0
2007-04-12 23:04:00,86.934,86.939,86.934,86.939,11200000.0
2007-04-12 23:05:00,86.941,86.941,86.902,86.902,12800000.0
2007-04-12 23:06:00,86.933,86.934,86.928,86.929,9600000.0
2007-04-12 23:07:00,86.894,86.894,86.828,86.86,11200000.0
2007-04-12 23:08:00,86.925,86.925,86.825,86.914,14400000.0
2007-04-12 23:09:00,86.922,86.934,86.922,86.934,11200000.0
2007-04-12 23:10:00,86.932,86.94,86.928,86.928,11200000.0
2007-04-12 23:11:00,86.935,86.945,86.911,86.911,12800000.0
2007-04-12 23:12:00,86.926,86.938,86.926,86.935,12800000.0
2007-04-12 23:13:00,86.939,86.952,86.939,86.944,14400000.0
2007-04-12 23:14:00,86.944,86.958,86.936,86.943,12800000.0
2007-04-12 23:15:00,86.937,86.942,86.935,86.938,9600000.0
2007-04-12 23:16:00,86.939,86.949,86.933,86.933,12800000.0
2007-04-12 23:17:00,86.934,86.943,86.912,86.943,12800000.0
2007-04-12 23:18:00,86.958,86.963,86.946,86.957,11200000.0
2007-04-12 23:19:00,86.957,86.961,86.942,86.942,11200000.0
2007-04-12 23:20:00,86.95,86.953,86.934,86.94,12800000.0
2007-04-12 23:21:00,86.941,86.952,86.941,86.949,9600000.0
2007-04-12 23:22:00,86.947,86.953,86.947,86.95,12800000.0
2007-04-12 23:23:00,86.935,86.942,86.927,86.935,17600000.0
2007-04-12 23:24:00,86.94,86.944,86.938,86.938,12800000.0
2007-04-12 23:25:00,86.947,86.964,86.947,86.964,12800000.0
2007-04-12 23:26:00,86.961,86.964,86.951,86.964,16000000.0
2007-04-12 23:27:00,86.966,86.985,86.965,86.965,12800000.0
2007-04-12 23:28:00,86.983,86.989,86.974,86.989,12800000.0
2007-04-12 23:29:00,86.998,87.012,86.998,87.012,8000000.0
2007-04-12 23:30:00,87.027,87.05,87.017,87.05,12800000.0
2007-04-12 23:31:00,87.047,87.047,87.036,87.046,11200000.0
2007-04-12 23:32:00,87.031,87.04,87.025,87.036,16000000.0
2007-04-12 23:33:00,87.036,87.044,87.033,87.044,14400000.0
2007-04-12 23:34:00,87.059,87.101,87.059,87.073,14400000.0
2007-04-12 23:35:00,87.081,87.089,87.081,87.088,12800000.0
2007-04-12 23:36:00,87.099,87.109,87.096,87.096,12800000.0
2007-04-12 23:37:00,87.117,87.151,87.117,87.136,16000000.0
2007-04-12 23:38:00,87.134,87.139,87.121,87.139,11200000.0
2007-04-12 23:39:00,87.142,87.164,87.072,87.164,11200000.0
2007-04-12 23:40:00,87.171,87.171,87.136,87.153,12200000.0
2007-04-12 23:41:00,87.144,87.144,86.998,86.998,12800000.0
2007-04-12 23:42:00,86.848,87.095,86.848,87.095,14400000.0
2007-04-12 23:43:00,87.09,87.092,87.088,87.088,11200000.0
2007-04-12 23:44:00,87.086,87.091,87.075,87.075,12800000.0
2007-04-12 23:45:00,87.055,87.061,87.055,87.06,11200000.0
2007-04-12 23:46:00,87.047,87.047,87.038,87.044,11200000.0
2007-04-12 23:47:00,87.043,87.043,87.018,87.031,11200000.0
2007-04-12 23:48:00,87.026,87.037,87.024,87.037,12800000.0
2007-04-12 23:49:00,87.042,87.049,87.039,87.049,14400000.0
2007-04-12 23:50:00,87.039,87.039,87.025,87.027,11200000.0
2007-04-12 23:51:00,87.023,87.023,87.012,87.021,11200000.0
2007-04-12 23:52:00,87.002,87.009,86.986,86.986,14400000.0
2007-04-12 23:53:00,86.987,87.0,86.987,86.999,14400000.0
2007-04-12 23:54:00,86.999,86.999,86.99,86.996,11200000.0
2007-04-12 23:55:00,87.008,87.008,86.952,86.952,12800000.0
2007-04-12 23:56:00,86.986,86.989,86.973,86.973,12800000.0
2007-04-12 23:57:00,86.964,86.964,86.958,86.958,8000000.0
2007-04-12 23:58:00,86.917,86.933,86.895,86.917,11200000.0
2007-04-12 23:59:00,86.932,86.932,86.877,86.889,14400000.0
2007-04-13 00:00:00,86.885,86.918,86.882,86.918,12800000.0
2007-04-13 00:01:00,86.94,86.976,86.94,86.96,16000000.0
2007-04-13 00:02:00,86.975,86.98,86.961,86.961,12800000.0
2007-04-13 00:03:00,86.962,86.983,86.962,86.982,12800000.0
2007-04-13 00:04:00,87.007,87.044,87.007,87.018,14400000.0
2007-04-13 00:05:00,87.005,87.023,87.005,87.02,14400000.0
2007-04-13 00:06:00,87.015,87.019,87.012,87.012,9600000.0
2007-04-13 00:07:00,86.993,86.998,86.973,86.998,14400000.0
2007-04-13 00:08:00,86.996,87.001,86.992,87.001,8000000.0
2007-04-13 00:09:00,86.996,86.999,86.994,86.995,8000000.0
2007-04-13 00:10:00,87.0,87.001,86.996,86.997,16000000.0
2007-04-13 00:11:00,87.002,87.014,87.002,87.008,10600000.0
2007-04-13 00:12:00,87.0,87.0,86.979,86.979,11200000.0
2007-04-13 00:13:00,86.97,86.977,86.97,86.976,11200000.0
2007-04-13 00:14:00,86.982,87.015,86.982,87.014,11200000.0
2007-04-13 00:15:00,87.01,87.01,86.993,87.0,12200000.0
2007-04-13 00:16:00,87.017,87.033,87.015,87.032,10600000.0
2007-04-13 00:17:00,87.029,87.043,87.029,87.041,12800000.0
2007-04-13 00:18:00,87.052,87.056,87.044,87.044,11200000.0
2007-04-13 00:19:00,87.042,87.053,87.042,87.047,12800000.0
2007-04-13 00:20:00,87.058,87.058,86.985,87.033,14400000.0
2007-04-13 00:21:00,87.034,87.058,87.029,87.029,12800000.0
2007-04-13 00:22:00,87.04,87.042,87.01,87.018,17600000.0
2007-04-13 00:23:00,87.021,87.021,87.009,87.015,11600000.0
2007-04-13 00:24:00,87.01,87.013,87.002,87.009,17600000.0
2007-04-13 00:25:00,87.039,87.089,87.039,87.077,11200000.0
2007-04-13 00:26:00,87.05,87.066,87.05,87.057,11200000.0
2007-04-13 00:27:00,87.035,87.048,87.031,87.048,8000000.0
2007-04-13 00:28:00,87.057,87.057,87.02,87.038,12800000.0
2007-04-13 00:29:00,87.036,87.047,86.981,87.047,17600000.0
2007-04-13 00:30:00,87.045,87.061,87.045,87.052,12800000.0
2007-04-13 00:31:00,87.058,87.066,87.058,87.066,11200000.0
2007-04-13 00:32:00,87.05,87.052,87.042,87.042,14400000.0
2007-04-13 00:33:00,87.02,87.041,87.02,87.04,16000000.0
2007-04-13 00:34:00,87.023,87.036,87.023,87.036,17600000.0
2007-04-13 00:35:00,87.046,87.049,87.038,87.038,11200000.0
2007-04-13 00:36:00,87.039,87.041,87.025,87.041,9600000.0
2007-04-13 00:37:00,87.051,87.063,87.051,87.063,11200000.0
2007-04-13 00:38:00,87.067,87.067,87.049,87.066,13800000.0
2007-04-13 00:39:00,87.068,87.068,87.057,87.063,12800000.0
2007-04-13 00:40:00,87.064,87.083,87.064,87.081,12800000.0
2007-04-13 00:41:00,87.081,87.081,87.065,87.069,12800000.0
2007-04-13 00:42:00,87.065,87.065,87.05,87.058,11200000.0
2007-04-13 00:43:00,87.051,87.051,87.031,87.04,14400000.0
2007-04-13 00:44:00,87.046,87.048,87.04,87.041,17000000.0
2007-04-13 00:45:00,87.061,87.324,87.061,87.324,11200000.0
2007-04-13 00:46:00,87.351,87.368,87.337,87.368,16000000.0
2007-04-13 00:47:00,87.39,87.504,87.39,87.47,17600000.0
2007-04-13 00:48:00,87.492,87.503,87.491,87.491,11200000.0
2007-04-13 00:49:00,87.466,87.466,87.427,87.427,15400000.0
2007-04-13 00:50:00,87.419,87.434,87.419,87.434,11200000.0
2007-04-13 00:51:00,87.445,87.453,87.411,87.42,11200000.0
2007-04-13 00:52:00,87.424,87.442,87.424,87.441,14400000.0
2007-04-13 00:53:00,87.468,87.468,87.444,87.444,16000000.0
2007-04-13 00:54:00,87.427,87.427,87.408,87.417,16000000.0
2007-04-13 00:55:00,87.423,87.445,87.423,87.442,11200000.0
2007-04-13 00:56:00,87.461,87.475,87.46,87.474,14400000.0
2007-04-13 00:57:00,87.469,87.469,87.456,87.458,11200000.0
2007-04-13 00:58:00,87.461,87.466,87.453,87.457,11200000.0
2007-04-13 00:59:00,87.36,87.453,87.36,87.453,11200000.0
2007-04-13 01:00:00,87.479,87.487,87.477,87.487,11200000.0
2007-04-13 01:01:00,87.496,87.506,87.476,87.506,8000000.0
2007-04-13 01:02:00,87.513,87.513,87.471,87.471,11200000.0
2007-04-13 01:03:00,87.488,87.488,87.467,87.473,8000000.0
2007-04-13 01:04:00,87.471,87.472,87.468,87.472,11200000.0
2007-04-13 01:05:00,87.477,87.477,87.382,87.382,11200000.0
2007-04-13 01:06:00,87.445,87.46,87.445,87.454,11200000.0
2007-04-13 01:07:00,87.444,87.455,87.393,87.455,11200000.0
2007-04-13 01:08:00,87.473,87.473,87.442,87.455,10600000.0
2007-04-13 01:09:00,87.438,87.438,87.391,87.391,11200000.0
2007-04-13 01:10:00,87.368,87.389,87.368,87.389,17600000.0
2007-04-13 01:11:00,87.396,87.4,87.393,87.399,13800000.0
2007-04-13 01:12:00,87.388,87.4,87.381,87.4,12800000.0
2007-04-13 01:13:00,87.41,87.426,87.41,87.426,12800000.0
2007-04-13 01:14:00,87.432,87.433,87.41,87.41,11200000.0
2007-04-13 01:15:00,87.415,87.415,87.399,87.399,9600000.0
2007-04-13 01:16:00,87.389,87.392,87.384,87.385,11200000.0
2007-04-13 01:17:00,87.386,87.395,87.386,87.391,12800000.0
2007-04-13 01:18:00,87.398,87.402,87.396,87.402,11200000.0
2007-04-13 01:19:00,87.38,87.401,87.38,87.401,12800000.0
2007-04-13 01:20:00,87.397,87.403,87.394,87.399,16000000.0
2007-04-13 01:21:00,87.405,87.405,87.395,87.402,12800000.0
2007-04-13 01:22:00,87.374,87.395,87.369,87.395,12200000.0
2007-04-13 01:23:00,87.396,87.403,87.396,87.398,12800000.0
2007-04-13 01:24:00,87.41,87.416,87.407,87.415,12800000.0
2007-04-13 01:25:00,87.41,87.421,87.408,87.413,14400000.0
2007-04-13 01:26:00,87.403,87.418,87.403,87.417,11200000.0
2007-04-13 01:27:00,87.41,87.41,87.385,87.398,11200000.0
2007-04-13 01:28:00,87.415,87.42,87.405,87.409,17000000.0
2007-04-13 01:29:00,87.396,87.398,87.392,87.393,10600000.0
2007-04-13 01:30:00,87.406,87.425,87.406,87.425,11200000.0
2007-04-13 01:31:00,87.418,87.424,87.413,87.414,14400000.0
2007-04-13 01:32:00,87.424,87.424,87.406,87.409,17600000.0
2007-04-13 01:33:00,87.409,87.417,87.388,87.395,18000000.0
2007-04-13 01:34:00,87.388,87.412,87.388,87.41,17600000.0
2007-04-13 01:35:00,87.401,87.401,87.304,87.386,11200000.0
2007-04-13 01:36:00,87.398,87.408,87.397,87.402,12800000.0
2007-04-13 01:37:00,87.405,87.406,87.396,87.406,12800000.0
2007-04-13 01:38:00,87.403,87.403,87.377,87.377,17600000.0
2007-04-13 01:39:00,87.391,87.393,87.387,87.387,8000000.0
2007-04-13 01:40:00,87.385,87.389,87.377,87.38,12800000.0
2007-04-13 01:41:00,87.395,87.398,87.387,87.389,12800000.0
2007-04-13 01:42:00,87.377,87.381,87.372,87.381,11200000.0
2007-04-13 01:43:00,87.364,87.366,87.307,87.359,9600000.0
2007-04-13 01:44:00,87.384,87.384,87.368,87.376,11200000.0
2007-04-13 01:45:00,87.381,87.392,87.381,87.392,11200000.0
2007-04-13 01:46:00,87.37,87.4,87.37,87.388,11200000.0
2007-04-13 01:47:00,87.385,87.396,87.385,87.396,11200000.0
2007-04-13 01:48:00,87.401,87.401,87.38,87.392,12800000.0
2007-04-13 01:49:00,87.386,87.39,87.378,87.378,9600000.0
2007-04-13 01:50:00,87.37,87.37,87.355,87.359,16000000.0
2007-04-13 01:51:00,87.388,87.392,87.381,87.388,17600000.0
2007-04-13 01:52:00,87.401,87.408,87.398,87.401,12800000.0
2007-04-13 01:53:00,87.392,87.396,87.383,87.383,12800000.0
2007-04-13 01:54:00,87.371,87.385,87.371,87.381,12800000.0
2007-04-13 01:55:00,87.374,87.384,87.369,87.379,12800000.0
2007-04-13 01:56:00,87.354,87.367,87.347,87.367,16000000.0
2007-04-13 01:57:00,87.372,87.381,87.372,87.378,12800000.0
2007-04-13 01:58:00,87.376,87.376,87.361,87.374,17600000.0
2007-04-13 01:59:00,87.369,87.369,87.355,87.365,11200000.0
2007-04-13 02:00:00,87.364,87.377,87.364,87.369,9600000.0
2007-04-13 02:01:00,87.353,87.353,87.335,87.342,11200000.0
2007-04-13 02:02:00,87.352,87.358,87.352,87.355,11200000.0
2007-04-13 02:03:00,87.357,87.357,87.345,87.345,12800000.0
2007-04-13 02:04:00,87.345,87.345,87.313,87.313,12800000.0
2007-04-13 02:05:00,87.32,87.332,87.315,87.326,12200000.0
2007-04-13 02:06:00,87.335,87.358,87.335,87.358,14400000.0
2007-04-13 02:07:00,87.35,87.356,87.342,87.348,20800000.0
2007-04-13 02:08:00,87.341,87.341,87.33,87.34,11200000.0
2007-04-13 02:09:00,87.345,87.351,87.345,87.348,14400000.0
2007-04-13 02:10:00,87.346,87.352,87.346,87.352,16000000.0
2007-04-13 02:11:00,87.349,87.35,87.334,87.342,12800000.0
2007-04-13 02:12:00,87.332,87.358,87.332,87.358,14400000.0
2007-04-13 02:13:00,87.366,87.38,87.359,87.369,16400000.0
2007-04-13 02:14:00,87.388,87.399,87.388,87.39,16000000.0
2007-04-13 02:15:00,87.392,87.423,87.392,87.423,12800000.0
2007-04-13 02:16:00,87.411,87.424,87.404,87.424,11200000.0
2007-04-13 02:17:00,87.42,87.433,87.416,87.431,11200000.0
2007-04-13 02:18:00,87.434,87.436,87.419,87.419,9600000.0
2007-04-13 02:19:00,87.411,87.424,87.402,87.424,11200000.0
2007-04-13 02:20:00,87.426,87.426,87.399,87.399,14400000.0
2007-04-13 02:21:00,87.397,87.408,87.393,87.403,17600000.0
2007-04-13 02:22:00,87.402,87.402,87.384,87.384,14400000.0
2007-04-13 02:23:00,87.398,87.41,87.391,87.395,11200000.0
2007-04-13 02:24:00,87.399,87.407,87.393,87.403,14400000.0
2007-04-13 02:25:00,87.404,87.416,87.404,87.416,24000000.0
2007-04-13 02:26:00,87.42,87.42,87.404,87.409,11200000.0
2007-04-13 02:27:00,87.398,87.406,87.397,87.406,12800000.0
2007-04-13 02:28:00,87.405,87.405,87.393,87.396,11200000.0
2007-04-13 02:29:00,87.391,87.394,87.391,87.391,11200000.0
2007-04-13 02:30:00,87.375,87.375,87.33,87.342,17000000.0
2007-04-13 02:31:00,87.354,87.359,87.347,87.347,17600000.0
2007-04-13 02:32:00,87.355,87.355,87.331,87.333,12800000.0
2007-04-13 02:33:00,87.349,87.349,87.332,87.333,11200000.0
2007-04-13 02:34:00,87.327,87.332,87.314,87.332,12800000.0
2007-04-13 02:35:00,87.338,87.342,87.327,87.334,12800000.0
2007-04-13 02:36:00,87.336,87.336,87.327,87.329,11200000.0
2007-04-13 02:37:00,87.325,87.335,87.322,87.323,12800000.0
2007-04-13 02:38:00,87.322,87.33,87.317,87.321,12800000.0
2007-04-13 02:39:00,87.315,87.317,87.31,87.312,11200000.0
2007-04-13 02:40:00,87.324,87.331,87.316,87.324,16000000.0
2007-04-13 02:41:00,87.33,87.341,87.325,87.341,12800000.0
2007-04-13 02:42:00,87.337,87.34,87.327,87.333,11200000.0
2007-04-13 02:43:00,87.326,87.326,87.319,87.324,25600000.0
2007-04-13 02:44:00,87.326,87.335,87.311,87.311,12800000.0
2007-04-13 02:45:00,87.307,87.327,87.305,87.327,16000000.0
2007-04-13 02:46:00,87.334,87.334,87.324,87.332,8000000.0
2007-04-13 02:47:00,87.339,87.353,87.339,87.348,16000000.0
2007-04-13 02:48:00,87.346,87.347,87.339,87.339,11200000.0
2007-04-13 02:49:00,87.342,87.35,87.337,87.35,16000000.0
2007-04-13 02:50:00,87.361,87.366,87.357,87.359,17600000.0
2007-04-13 02:51:00,87.345,87.351,87.332,87.345,16000000.0
2007-04-13 02:52:00,87.337,87.345,87.325,87.345,12800000.0
2007-04-13 02:53:00,87.328,87.354,87.271,87.354,12800000.0
2007-04-13 02:54:00,87.338,87.338,87.312,87.327,11200000.0
2007-04-13 02:55:00,87.298,87.327,87.298,87.327,12800000.0
2007-04-13 02:56:00,87.332,87.337,87.326,87.326,11200000.0
2007-04-13 02:57:00,87.323,87.337,87.321,87.325,17600000.0
2007-04-13 02:58:00,87.324,87.329,87.323,87.323,14400000.0
2007-04-13 02:59:00,87.334,87.341,87.33,87.337,16000000.0
2007-04-13 03:00:00,87.335,87.361,87.335,87.361,11200000.0
2007-04-13 03:01:00,87.359,87.359,87.345,87.351,12800000.0
2007-04-13 03:02:00,87.346,87.362,87.346,87.362,12200000.0
2007-04-13 03:03:00,87.354,87.363,87.354,87.362,12800000.0
2007-04-13 03:04:00,87.355,87.355,87.343,87.353,12800000.0
2007-04-13 03:05:00,87.362,87.362,87.339,87.339,17600000.0
2007-04-13 03:06:00,87.351,87.353,87.337,87.337,11200000.0
2007-04-13 03:07:00,87.328,87.346,87.328,87.346,11200000.0
2007-04-13 03:08:00,87.361,87.361,87.336,87.361,11200000.0
2007-04-13 03:09:00,87.359,87.359,87.349,87.349,12800000.0
2007-04-13 03:10:00,87.342,87.357,87.342,87.357,11200000.0
2007-04-13 03:11:00,87.351,87.369,87.351,87.367,12800000.0
2007-04-13 03:12:00,87.359,87.372,87.356,87.368,12800000.0
2007-04-13 03:13:00,87.371,87.384,87.371,87.383,14400000.0
2007-04-13 03:14:00,87.363,87.393,87.363,87.375,12800000.0
2007-04-13 03:15:00,87.382,87.382,87.357,87.372,17600000.0
2007-04-13 03:16:00,87.374,87.384,87.366,87.366,15400000.0
2007-04-13 03:17:00,87.374,87.375,87.363,87.363,12800000.0
2007-04-13 03:18:00,87.392,87.399,87.377,87.385,16000000.0
2007-04-13 03:19:00,87.382,87.382,87.375,87.376,8000000.0
2007-04-13 03:20:00,87.362,87.372,87.354,87.365,17600000.0
2007-04-13 03:21:00,87.377,87.377,87.362,87.362,12800000.0
2007-04-13 03:22:00,87.353,87.365,87.353,87.361,12800000.0
2007-04-13 03:23:00,87.375,87.375,87.36,87.362,12200000.0
2007-04-13 03:24:00,87.359,87.371,87.359,87.363,12800000.0
2007-04-13 03:25:00,87.368,87.373,87.359,87.373,19200000.0
2007-04-13 03:26:00,87.369,87.373,87.359,87.373,12800000.0
2007-04-13 03:27:00,87.367,87.367,87.351,87.361,12200000.0
2007-04-13 03:28:00,87.375,87.377,87.371,87.377,12800000.0
2007-04-13 03:29:00,87.4,87.405,87.388,87.388,11200000.0
2007-04-13 03:30:00,87.39,87.39,87.374,87.375,8000000.0
2007-04-13 03:31:00,87.353,87.36,87.352,87.36,32000000.0
2007-04-13 03:32:00,87.381,87.39,87.3,87.39,8000000.0
2007-04-13 03:33:00,87.404,87.417,87.404,87.409,12800000.0
2007-04-13 03:34:00,87.396,87.396,87.389,87.389,11200000.0
2007-04-13 03:35:00,87.367,87.374,87.36,87.366,14400000.0
2007-04-13 03:36:00,87.343,87.362,87.343,87.347,12800000.0
2007-04-13 03:37:00,87.345,87.362,87.343,87.343,17600000.0
2007-04-13 03:38:00,87.362,87.369,87.354,87.369,12800000.0
2007-04-13 03:39:00,87.354,87.356,87.349,87.356,17600000.0
2007-04-13 03:40:00,87.366,87.366,87.351,87.353,12800000.0
2007-04-13 03:41:00,87.363,87.363,87.348,87.348,9600000.0
2007-04-13 03:42:00,87.359,87.375,87.346,87.375,8000000.0
2007-04-13 03:43:00,87.357,87.362,87.346,87.347,14400000.0
2007-04-13 03:44:00,87.354,87.361,87.345,87.358,14400000.0
2007-04-13 03:45:00,87.358,87.368,87.355,87.365,14400000.0
2007-04-13 03:46:00,87.382,87.39,87.357,87.357,11200000.0
2007-04-13 03:47:00,87.347,87.35,87.342,87.347,12800000.0
2007-04-13 03:48:00,87.342,87.353,87.334,87.353,12800000.0
2007-04-13 03:49:00,87.369,87.374,87.361,87.367,12800000.0
2007-04-13 03:50:00,87.366,87.368,87.347,87.351,11200000.0
2007-04-13 03:51:00,87.355,87.359,87.336,87.359,12800000.0
2007-04-13 03:52:00,87.347,87.356,87.347,87.356,8000000.0
2007-04-13 03:53:00,87.354,87.359,87.35,87.358,11200000.0
2007-04-13 03:54:00,87.35,87.354,87.327,87.334,11200000.0
2007-04-13 03:55:00,87.341,87.341,87.32,87.32,11200000.0
2007-04-13 03:56:00,87.335,87.338,87.333,87.335,10600000.0
2007-04-13 03:57:00,87.323,87.347,87.304,87.347,11200000.0
2007-04-13 03:58:00,87.367,87.367,87.348,87.348,12200000.0
2007-04-13 03:59:00,87.352,87.357,87.34,87.349,17600000.0
2007-04-13 04:00:00,87.339,87.349,87.331,87.345,14400000.0
2007-04-13 04:01:00,87.347,87.353,87.332,87.353,11200000.0
2007-04-13 04:02:00,87.344,87.36,87.344,87.36,16000000.0
2007-04-13 04:03:00,87.358,87.361,87.274,87.274,11200000.0
2007-04-13 04:04:00,87.363,87.363,87.354,87.361,14400000.0
2007-04-13 04:05:00,87.362,87.362,87.331,87.352,14400000.0
2007-04-13 04:06:00,87.343,87.355,87.343,87.345,11200000.0
2007-04-13 04:07:00,87.358,87.365,87.353,87.356,12800000.0
2007-04-13 04:08:00,87.354,87.354,87.338,87.346,12800000.0
2007-04-13 04:09:00,87.358,87.369,87.358,87.369,11200000.0
2007-04-13 04:10:00,87.38,87.38,87.367,87.373,12800000.0
2007-04-13 04:11:00,87.354,87.364,87.288,87.364,8000000.0
2007-04-13 04:12:00,87.376,87.379,87.366,87.368,12800000.0
2007-04-13 04:13:00,87.334,87.345,87.314,87.345,17600000.0
2007-04-13 04:14:00,87.363,87.365,87.347,87.347,11200000.0
2007-04-13 04:15:00,87.37,87.37,87.352,87.358,16000000.0
2007-04-13 04:16:00,87.367,87.367,87.354,87.354,8000000.0
2007-04-13 04:17:00,87.354,87.362,87.349,87.352,17600000.0
2007-04-13 04:18:00,87.353,87.353,87.347,87.347,12800000.0
2007-04-13 04:19:00,87.365,87.366,87.338,87.366,35200000.0
2007-04-13 04:20:00,87.345,87.358,87.343,87.358,11200000.0
2007-04-13 04:21:00,87.357,87.361,87.349,87.349,10600000.0
2007-04-13 04:22:00,87.355,87.366,87.354,87.366,12800000.0
2007-04-13 04:23:00,87.359,87.366,87.359,87.36,12800000.0
2007-04-13 04:24:00,87.359,87.359,87.351,87.355,15400000.0
2007-04-13 04:25:00,87.361,87.363,87.344,87.353,16000000.0
2007-04-13 04:26:00,87.355,87.355,87.346,87.348,12800000.0
2007-04-13 04:27:00,87.343,87.343,87.329,87.329,17600000.0
2007-04-13 04:28:00,87.306,87.315,87.305,87.31,12800000.0
2007-04-13 04:29:00,87.332,87.336,87.325,87.329,14400000.0
2007-04-13 04:30:00,87.326,87.339,87.271,87.33,11200000.0
2007-04-13 04:31:00,87.332,87.338,87.331,87.335,12800000.0
2007-04-13 04:32:00,87.34,87.34,87.324,87.332,17600000.0
2007-04-13 04:33:00,87.347,87.349,87.344,87.345,12800000.0
2007-04-13 04:34:00,87.348,87.351,87.34,87.34,8000000.0
2007-04-13 04:35:00,87.356,87.356,87.348,87.348,11200000.0
2007-04-13 04:36:00,87.367,87.374,87.365,87.365,12800000.0
2007-04-13 04:37:00,87.346,87.356,87.346,87.356,12800000.0
2007-04-13 04:38:00,87.357,87.369,87.35,87.35,15400000.0
2007-04-13 04:39:00,87.363,87.363,87.343,87.35,14400000.0
2007-04-13 04:40:00,87.345,87.355,87.345,87.355,12800000.0
2007-04-13 04:41:00,87.355,87.355,87.326,87.326,11200000.0
2007-04-13 04:42:00,87.329,87.336,87.328,87.333,11200000.0
2007-04-13 04:43:00,87.328,87.343,87.328,87.343,12800000.0
2007-04-13 04:44:00,87.349,87.356,87.314,87.314,9600000.0
2007-04-13 04:45:00,87.307,87.307,87.26,87.272,11200000.0
2007-04-13 04:46:00,87.274,87.304,87.274,87.304,12800000.0
2007-04-13 04:47:00,87.326,87.326,87.315,87.315,16000000.0
2007-04-13 04:48:00,87.308,87.308,87.299,87.306,11200000.0
2007-04-13 04:49:00,87.316,87.316,87.294,87.294,12200000.0
2007-04-13 04:50:00,87.284,87.295,87.278,87.295,17600000.0
2007-04-13 04:51:00,87.314,87.322,87.31,87.321,11200000.0
2007-04-13 04:52:00,87.32,87.32,87.308,87.308,12800000.0
2007-04-13 04:53:00,87.303,87.303,87.298,87.301,12800000.0
2007-04-13 04:54:00,87.295,87.295,87.263,87.269,33000000.0
2007-04-13 04:55:00,87.278,87.292,87.278,87.283,11200000.0
2007-04-13 04:56:00,87.28,87.291,87.28,87.288,16000000.0
2007-04-13 04:57:00,87.279,87.299,87.276,87.295,17600000.0
2007-04-13 04:58:00,87.296,87.307,87.296,87.301,13800000.0
2007-04-13 04:59:00,87.287,87.287,87.28,87.282,9600000.0
2007-04-13 05:00:00,87.275,87.29,87.275,87.29,17600000.0
2007-04-13 05:01:00,87.288,87.29,87.278,87.281,14400000.0
2007-04-13 05:02:00,87.27,87.272,87.252,87.272,17600000.0
2007-04-13 05:03:00,87.279,87.282,87.277,87.282,17600000.0
2007-04-13 05:04:00,87.305,87.308,87.294,87.294,12800000.0
2007-04-13 05:05:00,87.302,87.312,87.3,87.312,12800000.0
2007-04-13 05:06:00,87.315,87.315,87.304,87.304,11200000.0
2007-04-13 05:07:00,87.311,87.319,87.307,87.312,10600000.0
2007-04-13 05:08:00,87.318,87.318,87.315,87.316,11200000.0
2007-04-13 05:09:00,87.31,87.324,87.31,87.32,11200000.0
2007-04-13 05:10:00,87.315,87.319,87.313,87.314,12800000.0
2007-04-13 05:11:00,87.316,87.327,87.316,87.325,8000000.0
2007-04-13 05:12:00,87.319,87.323,87.309,87.309,17600000.0
2007-04-13 05:13:00,87.314,87.314,87.299,87.31,11200000.0
2007-04-13 05:14:00,87.306,87.311,87.3,87.311,16000000.0
2007-04-13 05:15:00,87.302,87.32,87.296,87.296,12800000.0
2007-04-13 05:16:00,87.318,87.333,87.313,87.324,16000000.0
2007-04-13 05:17:00,87.33,87.34,87.329,87.329,17600000.0
2007-04-13 05:18:00,87.335,87.335,87.324,87.33,11200000.0
2007-04-13 05:19:00,87.311,87.311,87.295,87.302,11200000.0
2007-04-13 05:20:00,87.314,87.314,87.304,87.304,12800000.0
2007-04-13 05:21:00,87.312,87.316,87.303,87.312,18000000.0
2007-04-13 05:22:00,87.307,87.333,87.307,87.333,25600000.0
2007-04-13 05:23:00,87.346,87.351,87.335,87.351,17600000.0
2007-04-13 05:24:00,87.348,87.348,87.336,87.337,12200000.0
2007-04-13 05:25:00,87.351,87.36,87.343,87.36,12200000.0
2007-04-13 05:26:00,87.357,87.362,87.348,87.356,11200000.0
2007-04-13 05:27:00,87.352,87.352,87.279,87.338,11200000.0
2007-04-13 05:28:00,87.34,87.343,87.329,87.329,12800000.0
2007-04-13 05:29:00,87.322,87.328,87.315,87.328,17600000.0
2007-04-13 05:30:00,87.355,87.355,87.327,87.327,16000000.0
2007-04-13 05:31:00,87.329,87.339,87.329,87.332,9600000.0
2007-04-13 05:32:00,87.343,87.343,87.327,87.332,12800000.0
2007-04-13 05:33:00,87.326,87.326,87.32,87.323,8000000.0
2007-04-13 05:34:00,87.327,87.33,87.316,87.319,9600000.0
2007-04-13 05:35:00,87.308,87.318,87.308,87.314,11200000.0
2007-04-13 05:36:00,87.319,87.321,87.311,87.315,12800000.0
2007-04-13 05:37:00,87.313,87.313,87.305,87.307,12800000.0
2007-04-13 05:38:00,87.307,87.308,87.3,87.302,17600000.0
2007-04-13 05:39:00,87.308,87.323,87.308,87.312,12800000.0
2007-04-13 05:40:00,87.31,87.323,87.31,87.317,14400000.0
2007-04-13 05:41:00,87.323,87.33,87.323,87.325,16000000.0
2007-04-13 05:42:00,87.318,87.318,87.308,87.308,12800000.0
2007-04-13 05:43:00,87.319,87.319,87.299,87.299,12800000.0
2007-04-13 05:44:00,87.303,87.309,87.297,87.304,14400000.0
2007-04-13 05:45:00,87.304,87.304,87.291,87.297,12800000.0
2007-04-13 05:46:00,87.303,87.306,87.284,87.284,12800000.0
2007-04-13 05:47:00,87.304,87.31,87.297,87.31,12800000.0
2007-04-13 05:48:00,87.303,87.303,87.29,87.299,8000000.0
2007-04-13 05:49:00,87.297,87.306,87.297,87.305,12800000.0
2007-04-13 05:50:00,87.311,87.311,87.29,87.297,12200000.0
2007-04-13 05:51:00,87.312,87.312,87.291,87.302,16000000.0
2007-04-13 05:52:00,87.297,87.297,87.288,87.291,16000000.0
2007-04-13 05:53:00,87.306,87.306,87.292,87.294,12800000.0
2007-04-13 05:54:00,87.284,87.304,87.284,87.3,11200000.0
2007-04-13 05:55:00,87.306,87.306,87.297,87.297,16000000.0
2007-04-13 05:56:00,87.268,87.284,87.268,87.284,17000000.0
2007-04-13 05:57:00,87.294,87.297,87.284,87.293,15400000.0
2007-04-13 05:58:00,87.291,87.291,87.28,87.284,11200000.0
2007-04-13 05:59:00,87.285,87.296,87.285,87.291,17600000.0
2007-04-13 06:00:00,87.28,87.293,87.28,87.293,12800000.0
2007-04-13 06:01:00,87.298,87.304,87.296,87.297,17600000.0
2007-04-13 06:02:00,87.3,87.303,87.296,87.296,17600000.0
2007-04-13 06:03:00,87.276,87.286,87.276,87.277,12200000.0
2007-04-13 06:04:00,87.298,87.298,87.292,87.292,4800000.0
2007-04-13 06:05:00,87.27,87.272,87.265,87.268,11200000.0
2007-04-13 06:06:00,87.287,87.289,87.283,87.286,11200000.0
2007-04-13 06:07:00,87.287,87.288,87.281,87.284,11200000.0
2007-04-13 06:08:00,87.247,87.266,87.247,87.266,17600000.0
2007-04-13 06:09:00,87.249,87.267,87.241,87.267,12800000.0
2007-04-13 06:10:00,87.257,87.257,87.224,87.224,11200000.0
2007-04-13 06:11:00,87.233,87.245,87.223,87.245,16000000.0
2007-04-13 06:12:00,87.245,87.246,87.24,87.244,11200000.0
2007-04-13 06:13:00,87.255,87.255,87.246,87.253,14400000.0
2007-04-13 06:14:00,87.277,87.283,87.265,87.275,17000000.0
2007-04-13 06:15:00,87.285,87.285,87.273,87.277,12800000.0
2007-04-13 06:16:00,87.271,87.281,87.267,87.281,13800000.0
2007-04-13 06:17:00,87.266,87.296,87.263,87.263,14400000.0
2007-04-13 06:18:00,87.243,87.282,87.243,87.282,12800000.0
2007-04-13 06:19:00,87.275,87.275,87.249,87.249,11200000.0
2007-04-13 06:20:00,87.239,87.246,87.207,87.207,12200000.0
2007-04-13 06:21:00,87.129,87.238,87.129,87.225,13200000.0
2007-04-13 06:22:00,87.251,87.259,87.244,87.244,16000000.0
2007-04-13 06:23:00,87.246,87.246,87.215,87.215,9600000.0
2007-04-13 06:24:00,87.242,87.262,87.24,87.24,12800000.0
2007-04-13 06:25:00,87.252,87.256,87.233,87.233,17600000.0
2007-04-13 06:26:00,87.248,87.251,87.226,87.226,11200000.0
2007-04-13 06:27:00,87.235,87.245,87.23,87.245,13800000.0
2007-04-13 06:28:00,87.253,87.253,87.25,87.252,6400000.0
2007-04-13 06:29:00,87.254,87.262,87.251,87.262,12800000.0
2007-04-13 06:30:00,87.265,87.267,87.255,87.255,11200000.0
2007-04-13 06:31:00,87.245,87.245,87.226,87.236,11200000.0
2007-04-13 06:32:00,87.23,87.236,87.23,87.236,3200000.0
2007-04-13 06:33:00,87.235,87.237,87.233,87.234,11200000.0
2007-04-13 06:34:00,87.234,87.24,87.23,87.239,11200000.0
2007-04-13 06:35:00,87.235,87.248,87.235,87.244,11200000.0
2007-04-13 06:36:00,87.24,87.24,87.228,87.228,11200000.0
2007-04-13 06:37:00,87.24,87.24,87.222,87.225,12800000.0
2007-04-13 06:38:00,87.217,87.219,87.212,87.212,11200000.0
2007-04-13 06:39:00,87.19,87.209,87.184,87.184,14400000.0
2007-04-13 06:40:00,87.199,87.211,87.199,87.211,17600000.0
2007-04-13 06:41:00,87.205,87.213,87.125,87.208,12800000.0
2007-04-13 06:42:00,87.216,87.224,87.216,87.222,11200000.0
2007-04-13 06:43:00,87.211,87.211,87.195,87.2,19200000.0
2007-04-13 06:44:00,87.203,87.208,87.2,87.2,14400000.0
2007-04-13 06:45:00,87.213,87.214,87.199,87.209,12800000.0
2007-04-13 06:46:00,87.204,87.208,87.189,87.207,16000000.0
2007-04-13 06:47:00,87.182,87.192,87.177,87.188,12800000.0
2007-04-13 06:48:00,87.206,87.211,87.196,87.211,12800000.0
2007-04-13 06:49:00,87.197,87.228,87.197,87.203,12800000.0
2007-04-13 06:50:00,87.196,87.196,87.176,87.18,12800000.0
2007-04-13 06:51:00,87.196,87.196,87.183,87.189,16000000.0
2007-04-13 06:52:00,87.186,87.208,87.178,87.208,14800000.0
2007-04-13 06:53:00,87.212,87.212,87.204,87.21,8000000.0
2007-04-13 06:54:00,87.196,87.21,87.178,87.203,12800000.0
2007-04-13 06:55:00,87.207,87.216,87.202,87.216,16000000.0
2007-04-13 06:56:00,87.195,87.209,87.195,87.208,11200000.0
2007-04-13 06:57:00,87.215,87.232,87.215,87.232,16000000.0
2007-04-13 06:58:00,87.23,87.238,87.223,87.238,11200000.0
2007-04-13 06:59:00,87.249,87.249,87.217,87.248,17600000.0
2007-04-13 07:00:00,87.237,87.237,87.214,87.214,11200000.0
2007-04-13 07:01:00,87.232,87.247,87.23,87.244,16000000.0
2007-04-13 07:02:00,87.249,87.258,87.246,87.253,12800000.0
2007-04-13 07:03:00,87.253,87.257,87.249,87.257,12800000.0
2007-04-13 07:04:00,87.239,87.247,87.223,87.247,11200000.0
2007-04-13 07:05:00,87.258,87.263,87.249,87.263,9600000.0
2007-04-13 07:06:00,87.262,87.264,87.259,87.26,16000000.0
2007-04-13 07:07:00,87.254,87.257,87.246,87.246,11200000.0
2007-04-13 07:08:00,87.241,87.244,87.235,87.235,28800000.0
2007-04-13 07:09:00,87.236,87.241,87.23,87.235,14400000.0
2007-04-13 07:10:00,87.228,87.228,87.218,87.218,6400000.0
2007-04-13 07:11:00,87.218,87.219,87.209,87.219,17600000.0
2007-04-13 07:12:00,87.22,87.223,87.217,87.217,8000000.0
2007-04-13 07:13:00,87.211,87.213,87.203,87.204,14400000.0
2007-04-13 07:14:00,87.205,87.215,87.205,87.215,12800000.0
2007-04-13 07:15:00,87.211,87.211,87.197,87.197,12800000.0
2007-04-13 07:16:00,87.206,87.211,87.203,87.21,14400000.0
2007-04-13 07:17:00,87.208,87.21,87.203,87.205,11200000.0
2007-04-13 07:18:00,87.202,87.211,87.202,87.209,14400000.0
2007-04-13 07:19:00,87.181,87.181,87.155,87.166,11200000.0
2007-04-13 07:20:00,87.135,87.145,87.125,87.125,13200000.0
2007-04-13 07:21:00,87.113,87.12,87.111,87.114,12800000.0
2007-04-13 07:22:00,87.132,87.154,87.132,87.154,8400000.0
2007-04-13 07:23:00,87.171,87.238,87.171,87.238,16000000.0
2007-04-13 07:24:00,87.169,87.18,87.163,87.18,11200000.0
2007-04-13 07:25:00,87.184,87.192,87.178,87.192,11200000.0
2007-04-13 07:26:00,87.195,87.197,87.186,87.189,12800000.0
2007-04-13 07:27:00,87.193,87.193,87.182,87.188,11200000.0
2007-04-13 07:28:00,87.174,87.184,87.174,87.179,11200000.0
2007-04-13 07:29:00,87.185,87.188,87.171,87.188,27200000.0
2007-04-13 07:30:00,87.177,87.199,87.158,87.158,12800000.0
2007-04-13 07:31:00,87.189,87.189,87.172,87.178,11200000.0
2007-04-13 07:32:00,87.171,87.182,87.171,87.174,16000000.0
2007-04-13 07:33:00,87.164,87.173,87.163,87.166,16000000.0
2007-04-13 07:34:00,87.157,87.157,87.138,87.138,11200000.0
2007-04-13 07:35:00,87.146,87.153,87.146,87.147,16000000.0
2007-04-13 07:36:00,87.147,87.171,87.147,87.161,12800000.0
2007-04-13 07:37:00,87.144,87.156,87.144,87.154,14400000.0
2007-04-13 07:38:00,87.146,87.162,87.146,87.162,9600000.0
2007-04-13 07:39:00,87.163,87.17,87.161,87.17,19200000.0
2007-04-13 07:40:00,87.17,87.17,87.157,87.161,11200000.0
2007-04-13 07:41:00,87.176,87.176,87.149,87.154,11200000.0
2007-04-13 07:42:00,87.143,87.16,87.14,87.16,33600000.0
2007-04-13 07:43:00,87.187,87.199,87.182,87.194,28800000.0
2007-04-13 07:44:00,87.175,87.175,87.168,87.168,3200000.0
2007-04-13 07:45:00,87.154,87.161,87.095,87.153,14400000.0
2007-04-13 07:46:00,87.157,87.163,87.156,87.163,10600000.0
2007-04-13 07:47:00,87.175,87.185,87.175,87.182,11200000.0
2007-04-13 07:48:00,87.169,87.175,87.166,87.166,10600000.0
2007-04-13 07:49:00,87.181,87.217,87.181,87.206,14400000.0
2007-04-13 07:50:00,87.22,87.228,87.216,87.228,11200000.0
2007-04-13 07:51:00,87.202,87.219,87.202,87.219,37800000.0
2007-04-13 07:52:00,87.204,87.21,87.202,87.208,17000000.0
2007-04-13 07:53:00,87.209,87.209,87.196,87.196,11200000.0
2007-04-13 07:54:00,87.189,87.196,87.183,87.196,12800000.0
2007-04-13 07:55:00,87.184,87.197,87.184,87.186,30400000.0
2007-04-13 07:56:00,87.174,87.178,87.17,87.172,16000000.0
2007-04-13 07:57:00,87.175,87.179,87.166,87.169,17600000.0
2007-04-13 07:58:00,87.167,87.198,87.167,87.198,12800000.0
2007-04-13 07:59:00,87.195,87.195,87.158,87.158,17600000.0
2007-04-13 08:00:00,87.159,87.159,87.154,87.158,9600000.0
2007-04-13 08:01:00,87.179,87.186,87.171,87.171,11200000.0
2007-04-13 08:02:00,87.19,87.194,87.184,87.192,12800000.0
2007-04-13 08:03:00,87.197,87.197,87.182,87.19,16000000.0
2007-04-13 08:04:00,87.178,87.178,87.17,87.178,11200000.0
2007-04-13 08:05:00,87.178,87.187,87.178,87.187,12800000.0
2007-04-13 08:06:00,87.195,87.199,87.192,87.199,11200000.0
2007-04-13 08:07:00,87.19,87.192,87.168,87.168,16000000.0
2007-04-13 08:08:00,87.183,87.19,87.163,87.19,12800000.0
2007-04-13 08:09:00,87.211,87.224,87.211,87.222,12800000.0
2007-04-13 08:10:00,87.22,87.22,87.204,87.204,29800000.0
2007-04-13 08:11:00,87.203,87.211,87.191,87.195,12800000.0
2007-04-13 08:12:00,87.187,87.188,87.185,87.185,4800000.0
2007-04-13 08:13:00,87.187,87.188,87.169,87.169,8000000.0
2007-04-13 08:14:00,87.182,87.19,87.168,87.19,16000000.0
2007-04-13 08:15:00,87.158,87.158,87.136,87.147,11200000.0
2007-04-13 08:16:00,87.144,87.144,87.132,87.132,11200000.0
2007-04-13 08:17:00,87.14,87.149,87.14,87.144,11200000.0
2007-04-13 08:18:00,87.142,87.142,87.13,87.132,11200000.0
2007-04-13 08:19:00,87.145,87.169,87.145,87.165,11200000.0
2007-04-13 08:20:00,87.175,87.175,87.16,87.16,12800000.0
2007-04-13 08:21:00,87.162,87.184,87.159,87.184,11200000.0
2007-04-13 08:22:00,87.185,87.185,87.173,87.173,11200000.0
2007-04-13 08:23:00,87.184,87.196,87.183,87.196,16000000.0
2007-04-13 08:24:00,87.191,87.191,87.173,87.173,17600000.0
2007-04-13 08:25:00,87.181,87.181,87.16,87.16,12800000.0
2007-04-13 08:26:00,87.156,87.181,87.156,87.181,12800000.0
2007-04-13 08:27:00,87.164,87.194,87.164,87.194,10600000.0
2007-04-13 08:28:00,87.221,87.226,87.211,87.226,11200000.0
2007-04-13 08:29:00,87.23,87.232,87.227,87.229,11600000.0
2007-04-13 08:30:00,87.224,87.231,87.218,87.218,12800000.0
2007-04-13 08:31:00,87.23,87.235,87.222,87.235,12800000.0
2007-04-13 08:32:00,87.234,87.234,87.215,87.215,14800000.0
2007-04-13 08:33:00,87.224,87.245,87.224,87.244,41600000.0
2007-04-13 08:34:00,87.26,87.26,87.248,87.248,12800000.0
2007-04-13 08:35:00,87.263,87.294,87.263,87.271,47200000.0
2007-04-13 08:36:00,87.253,87.266,87.25,87.266,14800000.0
2007-04-13 08:37:00,87.26,87.284,87.26,87.284,14400000.0
2007-04-13 08:38:00,87.322,87.329,87.322,87.324,17600000.0
2007-04-13 08:39:00,87.31,87.31,87.266,87.267,14400000.0
2007-04-13 08:40:00,87.263,87.275,87.255,87.275,11200000.0
2007-04-13 08:41:00,87.271,87.273,87.261,87.27,32000000.0
2007-04-13 08:42:00,87.275,87.275,87.259,87.261,14400000.0
2007-04-13 08:43:00,87.252,87.271,87.251,87.264,12800000.0
2007-04-13 08:44:00,87.254,87.269,87.247,87.256,16000000.0
2007-04-13 08:45:00,87.256,87.292,87.256,87.292,12800000.0
2007-04-13 08:46:00,87.276,87.276,87.264,87.264,8000000.0
2007-04-13 08:47:00,87.267,87.271,87.262,87.262,24000000.0
2007-04-13 08:48:00,87.259,87.267,87.259,87.267,3200000.0
2007-04-13 08:49:00,87.288,87.288,87.277,87.287,17600000.0
2007-04-13 08:50:00,87.251,87.266,87.251,87.259,12800000.0
2007-04-13 08:51:00,87.262,87.265,87.254,87.265,22400000.0
2007-04-13 08:52:00,87.266,87.268,87.259,87.259,35200000.0
2007-04-13 08:53:00,87.258,87.277,87.251,87.277,56000000.0
2007-04-13 08:54:00,87.279,87.279,87.248,87.248,17600000.0
2007-04-13 08:55:00,87.238,87.248,87.238,87.238,17600000.0
2007-04-13 08:56:00,87.245,87.258,87.245,87.257,14400000.0
2007-04-13 08:57:00,87.266,87.272,87.256,87.256,43200000.0
2007-04-13 08:58:00,87.247,87.275,87.246,87.275,11200000.0
2007-04-13 08:59:00,87.288,87.303,87.288,87.303,14400000.0
2007-04-13 09:00:00,87.302,87.309,87.267,87.267,32000000.0
2007-04-13 09:01:00,87.27,87.298,87.27,87.298,31400000.0
2007-04-13 09:02:00,87.299,87.304,87.299,87.301,19200000.0
2007-04-13 09:03:00,87.301,87.327,87.301,87.327,16000000.0
2007-04-13 09:04:00,87.315,87.319,87.309,87.317,22400000.0
2007-04-13 09:05:00,87.317,87.332,87.317,87.332,19200000.0
2007-04-13 09:06:00,87.332,87.343,87.332,87.342,30400000.0
2007-04-13 09:07:00,87.337,87.341,87.326,87.331,19200000.0
2007-04-13 09:08:00,87.339,87.343,87.334,87.334,12800000.0
2007-04-13 09:09:00,87.339,87.339,87.33,87.336,45800000.0
2007-04-13 09:10:00,87.323,87.327,87.319,87.32,23400000.0
2007-04-13 09:11:00,87.311,87.329,87.311,87.329,28800000.0
2007-04-13 09:12:00,87.327,87.334,87.318,87.328,14400000.0
2007-04-13 09:13:00,87.348,87.356,87.345,87.356,12800000.0
2007-04-13 09:14:00,87.348,87.354,87.331,87.346,12800000.0
2007-04-13 09:15:00,87.345,87.353,87.345,87.351,30400000.0
2007-04-13 09:16:00,87.354,87.354,87.347,87.347,49600000.0
2007-04-13 09:17:00,87.336,87.344,87.329,87.344,78400000.0
2007-04-13 09:18:00,87.334,87.336,87.322,87.322,72000000.0
2007-04-13 09:19:00,87.348,87.353,87.338,87.339,65600000.0
2007-04-13 09:20:00,87.339,87.34,87.333,87.336,76200000.0
2007-04-13 09:21:00,87.324,87.331,87.32,87.32,50000000.0
2007-04-13 09:22:00,87.306,87.306,87.28,87.28,36200000.0
2007-04-13 09:23:00,87.286,87.291,87.281,87.291,69200000.0
2007-04-13 09:24:00,87.287,87.297,87.282,87.287,42600000.0
2007-04-13 09:25:00,87.318,87.393,87.318,87.357,19200000.0
2007-04-13 09:26:00,87.361,87.367,87.361,87.367,32000000.0
2007-04-13 09:27:00,87.374,87.38,87.373,87.373,70400000.0
2007-04-13 09:28:00,87.375,87.383,87.363,87.365,11200000.0
2007-04-13 09:29:00,87.364,87.372,87.359,87.372,36800000.0
2007-04-13 09:30:00,87.366,87.366,87.339,87.339,25000000.0
2007-04-13 09:31:00,87.345,87.35,87.328,87.328,12800000.0
2007-04-13 09:32:00,87.303,87.322,87.302,87.322,34000000.0
2007-04-13 09:33:00,87.323,87.329,87.322,87.323,30400000.0
2007-04-13 09:34:00,87.324,87.332,87.315,87.327,33600000.0
2007-04-13 09:35:00,87.323,87.325,87.315,87.32,52800000.0
2007-04-13 09:36:00,87.323,87.326,87.312,87.326,46400000.0
2007-04-13 09:37:00,87.308,87.308,87.271,87.271,33600000.0
2007-04-13 09:38:00,87.265,87.286,87.265,87.28,12800000.0
2007-04-13 09:39:00,87.284,87.312,87.284,87.312,43200000.0
2007-04-13 09:40:00,87.313,87.313,87.285,87.31,46400000.0
2007-04-13 09:41:00,87.325,87.337,87.322,87.325,30400000.0
2007-04-13 09:42:00,87.343,87.346,87.333,87.335,43200000.0
2007-04-13 09:43:00,87.335,87.335,87.317,87.321,55800000.0
2007-04-13 09:44:00,87.322,87.338,87.307,87.338,30800000.0
2007-04-13 09:45:00,87.346,87.349,87.336,87.336,19200000.0
2007-04-13 09:46:00,87.332,87.348,87.332,87.348,27200000.0
2007-04-13 09:47:00,87.338,87.353,87.329,87.353,12800000.0
2007-04-13 09:48:00,87.363,87.367,87.356,87.365,12800000.0
2007-04-13 09:49:00,87.362,87.37,87.351,87.37,16000000.0
2007-04-13 09:50:00,87.372,87.377,87.366,87.366,33600000.0
2007-04-13 09:51:00,87.367,87.367,87.353,87.355,84800000.0
2007-04-13 09:52:00,87.36,87.364,87.347,87.353,11200000.0
2007-04-13 09:53:00,87.362,87.362,87.348,87.354,30200000.0
2007-04-13 09:54:00,87.329,87.329,87.311,87.321,12800000.0
2007-04-13 09:55:00,87.323,87.341,87.323,87.335,33600000.0
2007-04-13 09:56:00,87.334,87.334,87.319,87.322,36800000.0
2007-04-13 09:57:00,87.322,87.332,87.322,87.332,24000000.0
2007-04-13 09:58:00,87.336,87.345,87.336,87.336,32000000.0
2007-04-13 09:59:00,87.334,87.34,87.325,87.325,51200000.0
2007-04-13 10:00:00,87.322,87.334,87.322,87.334,62400000.0
2007-04-13 10:01:00,87.337,87.337,87.318,87.32,17600000.0
2007-04-13 10:02:00,87.325,87.333,87.322,87.332,36800000.0
2007-04-13 10:03:00,87.329,87.333,87.307,87.307,44800000.0
2007-04-13 10:04:00,87.303,87.32,87.303,87.317,40000000.0
2007-04-13 10:05:00,87.325,87.331,87.32,87.33,38400000.0
2007-04-13 10:06:00,87.331,87.331,87.323,87.326,33600000.0
2007-04-13 10:07:00,87.326,87.334,87.326,87.332,43200000.0
2007-04-13 10:08:00,87.321,87.324,87.31,87.31,49600000.0
2007-04-13 10:09:00,87.299,87.324,87.296,87.32,12800000.0
2007-04-13 10:10:00,87.322,87.334,87.32,87.332,46400000.0
2007-04-13 10:11:00,87.336,87.336,87.328,87.33,57600000.0
2007-04-13 10:12:00,87.321,87.321,87.299,87.299,57600000.0
2007-04-13 10:13:00,87.291,87.305,87.291,87.305,41000000.0
2007-04-13 10:14:00,87.281,87.306,87.281,87.306,30400000.0
2007-04-13 10:15:00,87.299,87.32,87.299,87.32,30400000.0
2007-04-13 10:16:00,87.276,87.276,87.243,87.254,17600000.0
2007-04-13 10:17:00,87.238,87.245,87.225,87.225,12800000.0
2007-04-13 10:18:00,87.212,87.212,87.157,87.158,12800000.0
2007-04-13 10:19:00,87.168,87.184,87.168,87.181,75600000.0
2007-04-13 10:20:00,87.179,87.184,87.166,87.167,16000000.0
2007-04-13 10:21:00,87.163,87.182,87.163,87.182,34000000.0
2007-04-13 10:22:00,87.183,87.191,87.179,87.181,15400000.0
2007-04-13 10:23:00,87.188,87.197,87.185,87.191,33600000.0
2007-04-13 10:24:00,87.168,87.174,87.151,87.174,43200000.0
2007-04-13 10:25:00,87.18,87.191,87.18,87.191,64000000.0
2007-04-13 10:26:00,87.201,87.21,87.201,87.21,36200000.0
2007-04-13 10:27:00,87.187,87.2,87.184,87.2,52800000.0
2007-04-13 10:28:00,87.204,87.221,87.204,87.212,88400000.0
2007-04-13 10:29:00,87.215,87.223,87.206,87.206,17600000.0
2007-04-13 10:30:00,87.225,87.238,87.225,87.234,26600000.0
2007-04-13 10:31:00,87.265,87.299,87.265,87.296,32000000.0
2007-04-13 10:32:00,87.299,87.299,87.28,87.28,46400000.0
2007-04-13 10:33:00,87.272,87.277,87.263,87.27,35200000.0
2007-04-13 10:34:00,87.277,87.277,87.266,87.271,17600000.0
2007-04-13 10:35:00,87.263,87.282,87.257,87.282,12800000.0
2007-04-13 10:36:00,87.291,87.296,87.288,87.29,10600000.0
2007-04-13 10:37:00,87.283,87.284,87.276,87.277,19200000.0
2007-04-13 10:38:00,87.245,87.267,87.237,87.263,28800000.0
2007-04-13 10:39:00,87.276,87.276,87.267,87.267,15400000.0
2007-04-13 10:40:00,87.27,87.27,87.255,87.255,24000000.0
2007-04-13 10:41:00,87.208,87.208,87.127,87.127,58000000.0
2007-04-13 10:42:00,87.109,87.118,87.108,87.108,38400000.0
2007-04-13 10:43:00,87.087,87.1,87.087,87.095,17600000.0
2007-04-13 10:44:00,87.057,87.057,87.029,87.029,19200000.0
2007-04-13 10:45:00,87.023,87.028,87.022,87.023,21800000.0
2007-04-13 10:46:00,86.999,87.0,86.984,87.0,28800000.0
2007-04-13 10:47:00,87.023,87.048,87.023,87.047,25600000.0
2007-04-13 10:48:00,87.054,87.057,87.05,87.05,38400000.0
2007-04-13 10:49:00,87.054,87.054,87.028,87.034,25600000.0
2007-04-13 10:50:00,87.016,87.016,86.993,86.993,59200000.0
2007-04-13 10:51:00,86.982,86.997,86.981,86.981,68800000.0
2007-04-13 10:52:00,86.99,86.994,86.983,86.991,35200000.0
2007-04-13 10:53:00,87.005,87.013,87.004,87.004,59200000.0
2007-04-13 10:54:00,87.002,87.004,86.981,86.989,55200000.0
2007-04-13 10:55:00,86.983,86.996,86.982,86.996,41600000.0
2007-04-13 10:56:00,86.995,87.001,86.977,86.991,44800000.0
2007-04-13 10:57:00,86.989,86.997,86.988,86.994,33600000.0
2007-04-13 10:58:00,86.997,87.01,86.997,87.004,40000000.0
2007-04-13 10:59:00,86.998,87.007,86.998,86.998,49600000.0
2007-04-13 11:00:00,86.996,87.009,86.996,87.005,51200000.0
2007-04-13 11:01:00,86.987,86.987,86.974,86.986,12800000.0
2007-04-13 11:02:00,86.99,87.003,86.99,86.998,19200000.0
2007-04-13 11:03:00,87.003,87.01,86.997,87.01,36200000.0
2007-04-13 11:04:00,87.031,87.044,87.028,87.044,27200000.0
2007-04-13 11:05:00,87.069,87.073,87.054,87.073,11200000.0
2007-04-13 11:06:00,87.084,87.084,87.068,87.081,30400000.0
2007-04-13 11:07:00,87.076,87.084,87.075,87.078,46400000.0
2007-04-13 11:08:00,87.084,87.105,87.084,87.105,31400000.0
2007-04-13 11:09:00,87.1,87.1,87.071,87.081,74600000.0
2007-04-13 11:10:00,87.072,87.081,87.071,87.075,36200000.0
2007-04-13 11:11:00,87.096,87.096,87.078,87.078,52800000.0
2007-04-13 11:12:00,87.086,87.092,87.078,87.092,70400000.0
2007-04-13 11:13:00,87.094,87.095,87.091,87.091,9600000.0
2007-04-13 11:14:00,87.096,87.096,87.078,87.078,57600000.0
2007-04-13 11:15:00,87.077,87.077,87.06,87.06,11200000.0
2007-04-13 11:16:00,87.053,87.061,87.053,87.055,17600000.0
2007-04-13 11:17:00,87.053,87.073,87.053,87.061,54400000.0
2007-04-13 11:18:00,87.06,87.065,87.046,87.057,73000000.0
2007-04-13 11:19:00,87.062,87.067,87.052,87.058,56000000.0
2007-04-13 11:20:00,87.046,87.069,87.046,87.051,35200000.0
2007-04-13 11:21:00,87.068,87.076,87.067,87.076,40000000.0
2007-04-13 11:22:00,87.073,87.086,87.073,87.08,41600000.0
2007-04-13 11:23:00,87.07,87.07,87.055,87.068,51200000.0
2007-04-13 11:24:00,87.082,87.102,87.081,87.102,52800000.0
2007-04-13 11:25:00,87.096,87.105,87.089,87.093,35600000.0
2007-04-13 11:26:00,87.093,87.101,87.093,87.1,27200000.0
2007-04-13 11:27:00,87.1,87.1,87.081,87.088,12800000.0
2007-04-13 11:28:00,87.098,87.103,87.094,87.095,41000000.0
2007-04-13 11:29:00,87.086,87.101,87.072,87.101,11200000.0
2007-04-13 11:30:00,87.101,87.101,87.086,87.086,11200000.0
2007-04-13 11:31:00,87.09,87.09,87.08,87.086,27200000.0
2007-04-13 11:32:00,87.088,87.09,87.072,87.076,35200000.0
2007-04-13 11:33:00,87.081,87.086,87.076,87.076,17600000.0
2007-04-13 11:34:00,87.08,87.093,87.078,87.088,33600000.0
2007-04-13 11:35:00,87.072,87.082,87.068,87.075,17600000.0
2007-04-13 11:36:00,87.075,87.086,87.072,87.073,42600000.0
2007-04-13 11:37:00,87.066,87.079,87.064,87.065,41600000.0
2007-04-13 11:38:00,87.053,87.053,87.043,87.048,27200000.0
2007-04-13 11:39:00,87.053,87.053,87.034,87.034,11200000.0
2007-04-13 11:40:00,87.042,87.085,87.042,87.085,21800000.0
2007-04-13 11:41:00,87.098,87.098,87.089,87.089,11200000.0
2007-04-13 11:42:00,87.09,87.09,87.073,87.073,38400000.0
2007-04-13 11:43:00,87.073,87.086,87.073,87.08,17600000.0
2007-04-13 11:44:00,87.074,87.078,87.07,87.076,59200000.0
2007-04-13 11:45:00,87.075,87.087,87.075,87.087,49600000.0
2007-04-13 11:46:00,87.096,87.102,87.076,87.077,11200000.0
2007-04-13 11:47:00,87.095,87.1,87.089,87.09,55400000.0
2007-04-13 11:48:00,87.086,87.087,87.079,87.084,14400000.0
2007-04-13 11:49:00,87.077,87.085,87.062,87.085,41600000.0
2007-04-13 11:50:00,87.075,87.082,87.073,87.075,44800000.0
2007-04-13 11:51:00,87.076,87.092,87.076,87.078,44800000.0
2007-04-13 11:52:00,87.083,87.087,87.073,87.087,32000000.0
2007-04-13 11:53:00,87.081,87.082,87.065,87.065,35200000.0
2007-04-13 11:54:00,87.053,87.055,87.043,87.053,48000000.0
2007-04-13 11:55:00,87.053,87.054,87.046,87.046,44200000.0
2007-04-13 11:56:00,87.044,87.045,87.038,87.038,64000000.0
2007-04-13 11:57:00,87.037,87.037,87.027,87.03,22400000.0
2007-04-13 11:58:00,87.025,87.025,87.005,87.012,41600000.0
2007-04-13 11:59:00,87.005,87.018,87.0,87.0,50600000.0
2007-04-13 12:00:00,87.002,87.005,86.991,87.004,36800000.0
2007-04-13 12:01:00,86.997,87.016,86.997,87.016,19200000.0
2007-04-13 12:02:00,87.005,87.015,87.005,87.008,12800000.0
2007-04-13 12:03:00,87.02,87.033,87.02,87.028,50600000.0
2007-04-13 12:04:00,87.045,87.049,87.039,87.041,24000000.0
2007-04-13 12:05:00,87.049,87.05,87.041,87.046,28800000.0
2007-04-13 12:06:00,87.041,87.046,87.039,87.044,24000000.0
2007-04-13 12:07:00,87.036,87.038,87.034,87.037,21200000.0
2007-04-13 12:08:00,87.039,87.051,87.039,87.05,12200000.0
2007-04-13 12:09:00,87.05,87.05,87.03,87.046,11200000.0
2007-04-13 12:10:00,87.029,87.036,87.013,87.026,11200000.0
2007-04-13 12:11:00,87.001,87.011,86.998,87.011,27200000.0
2007-04-13 12:12:00,87.005,87.03,87.005,87.03,30800000.0
2007-04-13 12:13:00,87.023,87.029,87.015,87.029,14400000.0
2007-04-13 12:14:00,87.033,87.034,87.019,87.023,16000000.0
2007-04-13 12:15:00,87.011,87.011,86.943,86.943,12800000.0
2007-04-13 12:16:00,86.946,86.962,86.925,86.937,27200000.0
2007-04-13 12:17:00,86.944,86.963,86.921,86.963,43200000.0
2007-04-13 12:18:00,86.964,86.985,86.964,86.985,25600000.0
2007-04-13 12:19:00,86.978,86.988,86.974,86.974,35200000.0
2007-04-13 12:20:00,86.991,87.002,86.991,86.991,36200000.0
2007-04-13 12:21:00,86.992,86.999,86.989,86.997,59200000.0
2007-04-13 12:22:00,86.988,86.99,86.981,86.982,30400000.0
2007-04-13 12:23:00,87.003,87.01,87.002,87.01,32000000.0
2007-04-13 12:24:00,87.036,87.039,87.024,87.024,33600000.0
2007-04-13 12:25:00,87.037,87.063,87.037,87.063,21800000.0
2007-04-13 12:26:00,87.074,87.089,87.074,87.089,30400000.0
2007-04-13 12:27:00,87.089,87.089,87.075,87.075,30400000.0
2007-04-13 12:28:00,87.043,87.063,87.043,87.06,60800000.0
2007-04-13 12:29:00,87.002,87.134,87.002,87.011,115200000.0
2007-04-13 12:30:00,87.094,87.105,87.009,87.087,46400000.0
2007-04-13 12:31:00,87.086,87.093,87.085,87.086,70400000.0
2007-04-13 12:32:00,87.085,87.091,87.084,87.09,28800000.0
2007-04-13 12:33:00,87.087,87.091,87.086,87.086,40000000.0
2007-04-13 12:34:00,87.084,87.094,87.084,87.087,27200000.0
2007-04-13 12:35:00,87.08,87.091,87.075,87.091,25600000.0
2007-04-13 12:36:00,87.064,87.064,87.045,87.059,48000000.0
2007-04-13 12:37:00,87.057,87.086,87.057,87.08,13800000.0
2007-04-13 12:38:00,87.088,87.095,87.086,87.095,14400000.0
2007-04-13 12:39:00,87.09,87.102,87.089,87.102,24000000.0
2007-04-13 12:40:00,87.095,87.103,87.095,87.095,16000000.0
2007-04-13 12:41:00,87.09,87.09,87.06,87.06,22400000.0
2007-04-13 12:42:00,87.061,87.091,87.061,87.091,22400000.0
2007-04-13 12:43:00,87.093,87.108,87.092,87.096,36800000.0
2007-04-13 12:44:00,87.092,87.101,87.092,87.101,22400000.0
2007-04-13 12:45:00,87.128,87.137,87.126,87.137,35200000.0
2007-04-13 12:46:00,87.132,87.145,87.132,87.142,44800000.0
2007-04-13 12:47:00,87.134,87.159,87.134,87.159,12800000.0
2007-04-13 12:48:00,87.188,87.225,87.188,87.225,32000000.0
2007-04-13 12:49:00,87.216,87.219,87.198,87.198,40000000.0
2007-04-13 12:50:00,87.18,87.205,87.18,87.198,16000000.0
2007-04-13 12:51:00,87.205,87.205,87.195,87.202,22400000.0
2007-04-13 12:52:00,87.201,87.208,87.198,87.208,25600000.0
2007-04-13 12:53:00,87.203,87.21,87.203,87.208,11200000.0
2007-04-13 12:54:00,87.211,87.212,87.203,87.207,11200000.0
2007-04-13 12:55:00,87.211,87.212,87.208,87.211,11600000.0
2007-04-13 12:56:00,87.214,87.221,87.214,87.216,12800000.0
2007-04-13 12:57:00,87.212,87.212,87.195,87.197,27200000.0
2007-04-13 12:58:00,87.193,87.196,87.178,87.178,12800000.0
2007-04-13 12:59:00,87.159,87.161,87.14,87.161,14400000.0
2007-04-13 13:00:00,87.162,87.162,87.111,87.111,16000000.0
2007-04-13 13:01:00,87.12,87.128,87.116,87.128,17600000.0
2007-04-13 13:02:00,87.109,87.113,87.107,87.113,12800000.0
2007-04-13 13:03:00,87.094,87.118,87.094,87.114,12800000.0
2007-04-13 13:04:00,87.152,87.158,87.148,87.148,16000000.0
2007-04-13 13:05:00,87.144,87.161,87.144,87.161,12800000.0
2007-04-13 13:06:00,87.172,87.174,87.159,87.159,17600000.0
2007-04-13 13:07:00,87.156,87.16,87.151,87.151,12800000.0
2007-04-13 13:08:00,87.153,87.162,87.153,87.158,32000000.0
2007-04-13 13:09:00,87.162,87.162,87.135,87.148,28200000.0
2007-04-13 13:10:00,87.137,87.143,87.117,87.117,32000000.0
2007-04-13 13:11:00,87.094,87.116,87.094,87.112,19200000.0
2007-04-13 13:12:00,87.134,87.138,87.127,87.135,16000000.0
2007-04-13 13:13:00,87.134,87.143,87.121,87.143,11200000.0
2007-04-13 13:14:00,87.149,87.149,87.135,87.138,11200000.0
2007-04-13 13:15:00,87.13,87.139,87.128,87.139,11200000.0
2007-04-13 13:16:00,87.136,87.139,87.131,87.133,25600000.0
2007-04-13 13:17:00,87.141,87.152,87.135,87.137,12800000.0
2007-04-13 13:18:00,87.126,87.126,87.11,87.116,55800000.0
2007-04-13 13:19:00,87.097,87.1,87.062,87.094,14400000.0
2007-04-13 13:20:00,87.104,87.12,87.094,87.105,12800000.0
2007-04-13 13:21:00,87.118,87.139,87.118,87.138,56000000.0
2007-04-13 13:22:00,87.132,87.139,87.125,87.129,11200000.0
2007-04-13 13:23:00,87.151,87.158,87.148,87.15,12200000.0
2007-04-13 13:24:00,87.138,87.138,87.129,87.129,14400000.0
2007-04-13 13:25:00,87.132,87.142,87.125,87.142,33000000.0
2007-04-13 13:26:00,87.146,87.154,87.146,87.152,24000000.0
2007-04-13 13:27:00,87.153,87.16,87.153,87.153,40000000.0
2007-04-13 13:28:00,87.138,87.139,87.129,87.129,20800000.0
2007-04-13 13:29:00,87.125,87.125,87.116,87.117,22400000.0
2007-04-13 13:30:00,87.102,87.11,87.1,87.11,36200000.0
2007-04-13 13:31:00,87.114,87.129,87.112,87.129,11200000.0
2007-04-13 13:32:00,87.14,87.143,87.133,87.137,17600000.0
2007-04-13 13:33:00,87.149,87.16,87.144,87.145,12800000.0
2007-04-13 13:34:00,87.139,87.154,87.137,87.15,12800000.0
2007-04-13 13:35:00,87.162,87.17,87.158,87.17,12800000.0
2007-04-13 13:36:00,87.143,87.157,87.133,87.133,48000000.0
2007-04-13 13:37:00,87.167,87.172,87.161,87.163,24000000.0
2007-04-13 13:38:00,87.154,87.154,87.124,87.124,28200000.0
2007-04-13 13:39:00,87.124,87.132,87.121,87.131,26000000.0
2007-04-13 13:40:00,87.132,87.137,87.131,87.137,12800000.0
2007-04-13 13:41:00,87.137,87.142,87.128,87.128,16000000.0
2007-04-13 13:42:00,87.114,87.154,87.114,87.154,12800000.0
2007-04-13 13:43:00,87.163,87.19,87.163,87.184,25600000.0
2007-04-13 13:44:00,87.203,87.231,87.203,87.231,28800000.0
2007-04-13 13:45:00,87.232,87.232,87.205,87.205,12800000.0
2007-04-13 13:46:00,87.204,87.207,87.2,87.206,14400000.0
2007-04-13 13:47:00,87.199,87.205,87.193,87.194,26600000.0
2007-04-13 13:48:00,87.199,87.206,87.194,87.2,14400000.0
2007-04-13 13:49:00,87.221,87.258,87.221,87.256,33600000.0
2007-04-13 13:50:00,87.259,87.259,87.243,87.246,33600000.0
2007-04-13 13:51:00,87.255,87.268,87.255,87.262,16000000.0
2007-04-13 13:52:00,87.27,87.276,87.265,87.266,40000000.0
2007-04-13 13:53:00,87.284,87.284,87.276,87.279,36200000.0
2007-04-13 13:54:00,87.28,87.288,87.28,87.288,23800000.0
2007-04-13 13:55:00,87.277,87.28,87.274,87.277,11200000.0
2007-04-13 13:56:00,87.279,87.28,87.276,87.276,14400000.0
2007-04-13 13:57:00,87.275,87.282,87.274,87.282,14400000.0
2007-04-13 13:58:00,87.28,87.28,87.27,87.279,32000000.0
2007-04-13 13:59:00,87.274,87.274,87.253,87.253,48000000.0
2007-04-13 14:00:00,87.248,87.274,87.248,87.274,32000000.0
2007-04-13 14:01:00,87.266,87.279,87.262,87.279,14400000.0
2007-04-13 14:02:00,87.278,87.278,87.258,87.263,28200000.0
2007-04-13 14:03:00,87.258,87.267,87.256,87.256,14400000.0
2007-04-13 14:04:00,87.252,87.263,87.252,87.263,14400000.0
2007-04-13 14:05:00,87.275,87.315,87.268,87.315,25600000.0
2007-04-13 14:06:00,87.321,87.324,87.309,87.309,17600000.0
2007-04-13 14:07:00,87.305,87.323,87.305,87.323,12800000.0
2007-04-13 14:08:00,87.328,87.332,87.319,87.332,24000000.0
2007-04-13 14:09:00,87.352,87.396,87.351,87.396,11200000.0
2007-04-13 14:10:00,87.395,87.45,87.395,87.45,17600000.0
2007-04-13 14:11:00,87.463,87.463,87.432,87.432,12800000.0
2007-04-13 14:12:00,87.417,87.418,87.413,87.416,12800000.0
2007-04-13 14:13:00,87.422,87.438,87.42,87.438,24000000.0
2007-04-13 14:14:00,87.444,87.461,87.439,87.439,20800000.0
2007-04-13 14:15:00,87.415,87.424,87.412,87.413,33600000.0
2007-04-13 14:16:00,87.402,87.402,87.374,87.395,27200000.0
2007-04-13 14:17:00,87.389,87.391,87.373,87.373,11200000.0
2007-04-13 14:18:00,87.35,87.35,87.332,87.344,16000000.0
2007-04-13 14:19:00,87.354,87.364,87.354,87.354,40000000.0
2007-04-13 14:20:00,87.359,87.359,87.349,87.358,14400000.0
2007-04-13 14:21:00,87.35,87.374,87.35,87.373,33600000.0
2007-04-13 14:22:00,87.379,87.379,87.355,87.355,14400000.0
2007-04-13 14:23:00,87.329,87.329,87.317,87.317,17600000.0
2007-04-13 14:24:00,87.322,87.341,87.322,87.341,36800000.0
2007-04-13 14:25:00,87.351,87.358,87.35,87.35,12800000.0
2007-04-13 14:26:00,87.363,87.367,87.358,87.367,19200000.0
2007-04-13 14:27:00,87.388,87.397,87.381,87.381,11200000.0
2007-04-13 14:28:00,87.378,87.392,87.378,87.391,10600000.0
2007-04-13 14:29:00,87.397,87.406,87.372,87.372,12800000.0
2007-04-13 14:30:00,87.315,87.407,87.315,87.407,6400000.0
2007-04-13 14:31:00,87.408,87.408,87.301,87.392,16000000.0
2007-04-13 14:32:00,87.372,87.372,87.34,87.343,12800000.0
2007-04-13 14:33:00,87.376,87.392,87.376,87.392,17600000.0
2007-04-13 14:34:00,87.383,87.386,87.353,87.353,17600000.0
2007-04-13 14:35:00,87.365,87.367,87.35,87.35,11200000.0
2007-04-13 14:36:00,87.35,87.361,87.35,87.356,12800000.0
2007-04-13 14:37:00,87.336,87.345,87.336,87.344,14400000.0
2007-04-13 14:38:00,87.362,87.362,87.344,87.356,11200000.0
2007-04-13 14:39:00,87.357,87.372,87.342,87.372,17600000.0
2007-04-13 14:40:00,87.381,87.394,87.376,87.377,16000000.0
2007-04-13 14:41:00,87.346,87.346,87.32,87.321,11200000.0
2007-04-13 14:42:00,87.365,87.37,87.358,87.358,12800000.0
2007-04-13 14:43:00,87.354,87.356,87.337,87.337,17600000.0
2007-04-13 14:44:00,87.353,87.359,87.35,87.352,12800000.0
2007-04-13 14:45:00,87.345,87.365,87.342,87.342,12800000.0
2007-04-13 14:46:00,87.352,87.369,87.352,87.369,17600000.0
2007-04-13 14:47:00,87.36,87.362,87.354,87.354,12800000.0
2007-04-13 14:48:00,87.334,87.353,87.333,87.353,11200000.0
2007-04-13 14:49:00,87.36,87.36,87.334,87.342,16000000.0
2007-04-13 14:50:00,87.358,87.359,87.344,87.359,12800000.0
2007-04-13 14:51:00,87.372,87.372,87.332,87.332,17600000.0
2007-04-13 14:52:00,87.327,87.37,87.327,87.37,14400000.0
2007-04-13 14:53:00,87.369,87.374,87.358,87.374,11200000.0
2007-04-13 14:54:00,87.377,87.384,87.373,87.378,12800000.0
2007-04-13 14:55:00,87.396,87.4,87.396,87.397,11200000.0
2007-04-13 14:56:00,87.405,87.413,87.392,87.413,16000000.0
2007-04-13 14:57:00,87.39,87.395,87.379,87.395,12800000.0
2007-04-13 14:58:00,87.366,87.371,87.355,87.371,14400000.0
2007-04-13 14:59:00,87.376,87.376,87.362,87.368,12200000.0
2007-04-13 15:00:00,87.37,87.375,87.346,87.346,16000000.0
2007-04-13 15:01:00,87.345,87.376,87.345,87.376,17600000.0
2007-04-13 15:02:00,87.389,87.389,87.375,87.375,10600000.0
2007-04-13 15:03:00,87.374,87.375,87.363,87.363,11200000.0
2007-04-13 15:04:00,87.336,87.345,87.336,87.345,15400000.0
2007-04-13 15:05:00,87.344,87.349,87.343,87.346,12800000.0
2007-04-13 15:06:00,87.326,87.327,87.318,87.323,11200000.0
2007-04-13 15:07:00,87.339,87.339,87.33,87.335,11200000.0
2007-04-13 15:08:00,87.332,87.334,87.327,87.33,11200000.0
2007-04-13 15:09:00,87.324,87.329,87.309,87.329,14400000.0
2007-04-13 15:10:00,87.327,87.332,87.321,87.332,16000000.0
2007-04-13 15:11:00,87.325,87.333,87.322,87.322,12800000.0
2007-04-13 15:12:00,87.32,87.334,87.315,87.334,12800000.0
2007-04-13 15:13:00,87.341,87.347,87.338,87.347,13200000.0
2007-04-13 15:14:00,87.339,87.353,87.339,87.345,16000000.0
2007-04-13 15:15:00,87.349,87.365,87.34,87.362,17600000.0
2007-04-13 15:16:00,87.392,87.409,87.374,87.409,12800000.0
2007-04-13 15:17:00,87.426,87.44,87.426,87.434,14400000.0
2007-04-13 15:18:00,87.399,87.399,87.384,87.384,12800000.0
2007-04-13 15:19:00,87.371,87.371,87.351,87.365,16000000.0
2007-04-13 15:20:00,87.354,87.362,87.351,87.351,16000000.0
2007-04-13 15:21:00,87.345,87.345,87.245,87.321,17600000.0
2007-04-13 15:22:00,87.325,87.367,87.325,87.367,11200000.0
2007-04-13 15:23:00,87.369,87.371,87.364,87.368,11200000.0
2007-04-13 15:24:00,87.367,87.367,87.351,87.351,11600000.0
2007-04-13 15:25:00,87.344,87.35,87.341,87.343,12800000.0
2007-04-13 15:26:00,87.348,87.354,87.343,87.344,14400000.0
2007-04-13 15:27:00,87.337,87.344,87.334,87.334,12800000.0
2007-04-13 15:28:00,87.337,87.347,87.331,87.332,12800000.0
2007-04-13 15:29:00,87.329,87.329,87.318,87.323,17000000.0
2007-04-13 15:30:00,87.338,87.339,87.324,87.324,17600000.0
2007-04-13 15:31:00,87.311,87.318,87.305,87.315,12800000.0
2007-04-13 15:32:00,87.324,87.331,87.322,87.33,11200000.0
2007-04-13 15:33:00,87.333,87.333,87.32,87.32,10000000.0
2007-04-13 15:34:00,87.318,87.32,87.313,87.32,11200000.0
2007-04-13 15:35:00,87.308,87.326,87.302,87.319,12800000.0
2007-04-13 15:36:00,87.334,87.334,87.317,87.322,14400000.0
2007-04-13 15:37:00,87.335,87.341,87.328,87.328,16000000.0
2007-04-13 15:38:00,87.341,87.353,87.341,87.349,11600000.0
2007-04-13 15:39:00,87.351,87.362,87.347,87.362,14400000.0
2007-04-13 15:40:00,87.356,87.364,87.346,87.363,12800000.0
2007-04-13 15:41:00,87.361,87.377,87.361,87.366,16400000.0
2007-04-13 15:42:00,87.367,87.367,87.303,87.356,17600000.0
2007-04-13 15:43:00,87.361,87.379,87.361,87.367,12800000.0
2007-04-13 15:44:00,87.389,87.391,87.383,87.391,12800000.0
2007-04-13 15:45:00,87.379,87.387,87.371,87.382,12800000.0
2007-04-13 15:46:00,87.389,87.393,87.383,87.393,11200000.0
2007-04-13 15:47:00,87.4,87.4,87.391,87.393,11200000.0
2007-04-13 15:48:00,87.362,87.387,87.362,87.387,12800000.0
2007-04-13 15:49:00,87.382,87.399,87.382,87.398,11200000.0
2007-04-13 15:50:00,87.399,87.413,87.397,87.413,14400000.0
2007-04-13 15:51:00,87.417,87.422,87.411,87.419,11200000.0
2007-04-13 15:52:00,87.433,87.444,87.433,87.443,11200000.0
2007-04-13 15:53:00,87.439,87.449,87.43,87.43,12800000.0
2007-04-13 15:54:00,87.438,87.455,87.438,87.455,17600000.0
2007-04-13 15:55:00,87.461,87.469,87.443,87.469,17000000.0
2007-04-13 15:56:00,87.466,87.473,87.464,87.468,11200000.0
2007-04-13 15:57:00,87.464,87.468,87.458,87.458,14400000.0
2007-04-13 15:58:00,87.461,87.481,87.461,87.481,11200000.0
2007-04-13 15:59:00,87.456,87.456,87.438,87.438,10600000.0
2007-04-13 16:00:00,87.362,87.417,87.362,87.417,11200000.0
2007-04-13 16:01:00,87.442,87.483,87.441,87.483,11200000.0
2007-04-13 16:02:00,87.538,87.613,87.538,87.613,12800000.0
2007-04-13 16:03:00,87.582,87.582,87.513,87.513,12800000.0
2007-04-13 16:04:00,87.527,87.527,87.468,87.487,11200000.0
2007-04-13 16:05:00,87.482,87.496,87.476,87.477,14400000.0
2007-04-13 16:06:00,87.49,87.51,87.49,87.51,16000000.0
2007-04-13 16:07:00,87.526,87.526,87.509,87.509,11200000.0
2007-04-13 16:08:00,87.508,87.52,87.508,87.516,11200000.0
2007-04-13 16:09:00,87.514,87.52,87.508,87.508,12800000.0
2007-04-13 16:10:00,87.513,87.515,87.501,87.503,12800000.0
2007-04-13 16:11:00,87.5,87.5,87.483,87.5,11200000.0
2007-04-13 16:12:00,87.49,87.504,87.481,87.502,17600000.0
2007-04-13 16:13:00,87.503,87.503,87.49,87.494,11200000.0
2007-04-13 16:14:00,87.49,87.497,87.49,87.495,14400000.0
2007-04-13 16:15:00,87.484,87.489,87.481,87.489,11200000.0
2007-04-13 16:16:00,87.502,87.508,87.492,87.504,11200000.0
2007-04-13 16:17:00,87.496,87.503,87.486,87.493,17600000.0
2007-04-13 16:18:00,87.483,87.487,87.477,87.482,16000000.0
2007-04-13 16:19:00,87.492,87.492,87.481,87.481,11200000.0
2007-04-13 16:20:00,87.491,87.508,87.491,87.505,11200000.0
2007-04-13 16:21:00,87.486,87.506,87.486,87.501,11200000.0
2007-04-13 16:22:00,87.5,87.526,87.5,87.525,11200000.0
2007-04-13 16:23:00,87.541,87.546,87.536,87.546,12800000.0
2007-04-13 16:24:00,87.558,87.582,87.558,87.57,10600000.0
2007-04-13 16:25:00,87.561,87.582,87.561,87.566,12200000.0
2007-04-13 16:26:00,87.549,87.562,87.547,87.547,12800000.0
2007-04-13 16:27:00,87.53,87.535,87.509,87.534,17600000.0
2007-04-13 16:28:00,87.539,87.544,87.535,87.539,11200000.0
2007-04-13 16:29:00,87.517,87.517,87.494,87.505,14400000.0
2007-04-13 16:30:00,87.524,87.528,87.512,87.513,14400000.0
2007-04-13 16:31:00,87.514,87.517,87.508,87.517,14400000.0
2007-04-13 16:32:00,87.52,87.52,87.494,87.504,11200000.0
2007-04-13 16:33:00,87.521,87.536,87.521,87.536,14400000.0
2007-04-13 16:34:00,87.548,87.597,87.548,87.597,17600000.0
2007-04-13 16:35:00,87.625,87.67,87.625,87.67,12800000.0
2007-04-13 16:36:00,87.682,87.689,87.679,87.685,11200000.0
2007-04-13 16:37:00,87.695,87.704,87.687,87.704,12800000.0
2007-04-13 16:38:00,87.722,87.781,87.722,87.764,14400000.0
2007-04-13 16:39:00,87.764,87.806,87.764,87.806,12800000.0
2007-04-13 16:40:00,87.839,87.899,87.839,87.896,17600000.0
2007-04-13 16:41:00,87.895,87.895,87.883,87.893,12800000.0
2007-04-13 16:42:00,87.886,87.886,87.842,87.842,11200000.0
2007-04-13 16:43:00,87.838,87.843,87.812,87.812,12200000.0
2007-04-13 16:44:00,87.806,87.806,87.784,87.787,11200000.0
2007-04-13 16:45:00,87.79,87.808,87.79,87.808,10600000.0
2007-04-13 16:46:00,87.802,87.807,87.786,87.795,14400000.0
2007-04-13 16:47:00,87.791,87.808,87.791,87.808,17600000.0
2007-04-13 16:48:00,87.829,87.851,87.829,87.851,11200000.0
2007-04-13 16:49:00,87.854,87.873,87.854,87.863,12800000.0
2007-04-13 16:50:00,87.857,87.857,87.834,87.837,17600000.0
2007-04-13 16:51:00,87.85,87.853,87.774,87.774,11200000.0
2007-04-13 16:52:00,87.836,87.856,87.834,87.856,17600000.0
2007-04-13 16:53:00,87.854,87.87,87.85,87.87,17600000.0
2007-04-13 16:54:00,87.893,87.901,87.884,87.892,17600000.0
2007-04-13 16:55:00,87.872,87.881,87.863,87.881,14400000.0
2007-04-13 16:56:00,87.876,87.91,87.874,87.91,12800000.0
2007-04-13 16:57:00,87.924,87.946,87.924,87.942,16400000.0
2007-04-13 16:58:00,87.943,87.955,87.926,87.926,12800000.0
2007-04-13 16:59:00,87.897,87.927,87.897,87.927,12800000.0
2007-04-13 17:00:00,87.942,87.953,87.939,87.942,11200000.0
2007-04-13 17:01:00,87.943,87.949,87.856,87.928,13200000.0
2007-04-13 17:02:00,87.919,87.919,87.902,87.902,16000000.0
2007-04-13 17:03:00,87.911,87.911,87.9,87.909,17600000.0
2007-04-13 17:04:00,87.9,87.913,87.895,87.913,11200000.0
2007-04-13 17:05:00,87.919,87.925,87.913,87.925,17600000.0
2007-04-13 17:06:00,87.904,87.938,87.895,87.938,11200000.0
2007-04-13 17:07:00,87.922,87.941,87.92,87.941,11200000.0
2007-04-13 17:08:00,87.955,87.997,87.955,87.996,17600000.0
2007-04-13 17:09:00,88.002,88.033,88.002,88.033,16000000.0
2007-04-13 17:10:00,88.042,88.042,88.028,88.035,11200000.0
2007-04-13 17:11:00,88.033,88.033,88.011,88.011,12800000.0
2007-04-13 17:12:00,88.005,88.005,87.979,88.003,12800000.0
2007-04-13 17:13:00,88.003,88.004,87.995,87.995,12800000.0
2007-04-13 17:14:00,87.986,87.986,87.97,87.97,12800000.0
2007-04-13 17:15:00,87.953,87.965,87.947,87.947,12200000.0
2007-04-13 17:16:00,87.925,87.927,87.909,87.927,11200000.0
2007-04-13 17:17:00,87.922,87.922,87.893,87.893,11200000.0
2007-04-13 17:18:00,87.901,87.948,87.901,87.947,12800000.0
2007-04-13 17:19:00,87.94,87.94,87.906,87.907,15400000.0
2007-04-13 17:20:00,87.879,87.891,87.867,87.867,11200000.0
2007-04-13 17:21:00,87.902,87.93,87.9,87.93,13200000.0
2007-04-13 17:22:00,87.945,87.958,87.856,87.94,11200000.0
2007-04-13 17:23:00,87.933,87.943,87.93,87.94,11200000.0
2007-04-13 17:24:00,87.943,87.943,87.933,87.935,11200000.0
2007-04-13 17:25:00,87.923,87.923,87.916,87.92,11200000.0
2007-04-13 17:26:00,87.931,87.96,87.931,87.95,11200000.0
2007-04-13 17:27:00,87.958,87.967,87.958,87.967,17000000.0
2007-04-13 17:28:00,87.942,87.95,87.937,87.942,12800000.0
2007-04-13 17:29:00,87.949,87.979,87.949,87.966,12800000.0
2007-04-13 17:30:00,87.936,87.936,87.863,87.894,11200000.0
2007-04-13 17:31:00,87.938,87.976,87.926,87.976,12800000.0
2007-04-13 17:32:00,87.949,87.949,87.93,87.93,11200000.0
2007-04-13 17:33:00,87.926,87.952,87.926,87.944,9000000.0
2007-04-13 17:34:00,87.972,87.972,87.957,87.962,11200000.0
2007-04-13 17:35:00,87.931,87.931,87.912,87.912,12800000.0
2007-04-13 17:36:00,87.923,87.93,87.915,87.928,11200000.0
2007-04-13 17:37:00,87.928,87.939,87.926,87.931,11200000.0
2007-04-13 17:38:00,87.944,87.949,87.925,87.925,16000000.0
2007-04-13 17:39:00,87.935,87.943,87.928,87.928,17600000.0
2007-04-13 17:40:00,87.917,87.917,87.896,87.896,11200000.0
2007-04-13 17:41:00,87.908,87.917,87.894,87.917,11200000.0
2007-04-13 17:42:00,87.89,87.911,87.88,87.911,11200000.0
2007-04-13 17:43:00,87.9,87.905,87.896,87.898,12800000.0
2007-04-13 17:44:00,87.899,87.912,87.899,87.907,12800000.0
2007-04-13 17:45:00,87.916,87.931,87.916,87.919,10600000.0
2007-04-13 17:46:00,87.912,87.927,87.912,87.925,12800000.0
2007-04-13 17:47:00,87.937,87.937,87.908,87.908,13200000.0
2007-04-13 17:48:00,87.894,87.894,87.875,87.875,11200000.0
2007-04-13 17:49:00,87.885,87.896,87.86,87.896,17600000.0
2007-04-13 17:50:00,87.887,87.887,87.869,87.885,12800000.0
2007-04-13 17:51:00,87.899,87.899,87.888,87.898,11200000.0
2007-04-13 17:52:00,87.882,87.886,87.872,87.88,12800000.0
2007-04-13 17:53:00,87.887,87.899,87.883,87.883,16000000.0
2007-04-13 17:54:00,87.878,87.899,87.878,87.897,14400000.0
2007-04-13 17:55:00,87.904,87.904,87.896,87.896,8000000.0
2007-04-13 17:56:00,87.896,87.899,87.885,87.891,11200000.0
2007-04-13 17:57:00,87.891,87.891,87.881,87.885,16000000.0
2007-04-13 17:58:00,87.876,87.901,87.876,87.89,12800000.0
2007-04-13 17:59:00,87.899,87.913,87.897,87.91,11200000.0
2007-04-13 18:00:00,87.922,87.929,87.916,87.924,17600000.0
2007-04-13 18:01:00,87.931,87.951,87.856,87.946,17600000.0
2007-04-13 18:02:00,87.952,87.981,87.952,87.97,17600000.0
2007-04-13 18:03:00,87.976,87.984,87.975,87.984,14400000.0
2007-04-13 18:04:00,87.963,87.966,87.961,87.966,11200000.0
2007-04-13 18:05:00,87.969,87.969,87.959,87.959,11200000.0
2007-04-13 18:06:00,87.942,87.949,87.936,87.936,12800000.0
2007-04-13 18:07:00,87.946,87.955,87.938,87.955,11200000.0
2007-04-13 18:08:00,87.948,87.948,87.934,87.94,15400000.0
2007-04-13 18:09:00,87.931,87.934,87.918,87.934,16000000.0
2007-04-13 18:10:00,87.922,87.93,87.918,87.922,12800000.0
2007-04-13 18:11:00,87.917,87.927,87.914,87.927,11200000.0
2007-04-13 18:12:00,87.922,87.922,87.901,87.901,12800000.0
2007-04-13 18:13:00,87.917,87.926,87.909,87.926,11200000.0
2007-04-13 18:14:00,87.927,87.936,87.925,87.936,12800000.0
2007-04-13 18:15:00,87.928,87.941,87.928,87.933,12800000.0
2007-04-13 18:16:00,87.93,87.941,87.93,87.936,12800000.0
2007-04-13 18:17:00,87.945,87.951,87.94,87.942,16000000.0
2007-04-13 18:18:00,87.953,87.973,87.951,87.973,11200000.0
2007-04-13 18:19:00,87.975,87.988,87.964,87.988,14400000.0
2007-04-13 18:20:00,87.983,87.989,87.97,87.97,12800000.0
2007-04-13 18:21:00,87.957,87.968,87.941,87.968,11200000.0
2007-04-13 18:22:00,87.961,87.966,87.899,87.953,16000000.0
2007-04-13 18:23:00,87.946,87.956,87.946,87.949,16000000.0
2007-04-13 18:24:00,87.957,87.964,87.951,87.955,12800000.0
2007-04-13 18:25:00,87.951,87.958,87.951,87.952,11200000.0
2007-04-13 18:26:00,87.954,87.968,87.954,87.96,12800000.0
2007-04-13 18:27:00,87.947,87.966,87.947,87.953,14400000.0
2007-04-13 18:28:00,87.945,87.963,87.945,87.957,12800000.0
2007-04-13 18:29:00,87.958,87.959,87.955,87.959,12800000.0
2007-04-13 18:30:00,87.966,87.967,87.963,87.963,11200000.0
2007-04-13 18:31:00,87.944,87.956,87.942,87.942,12800000.0
2007-04-13 18:32:00,87.949,87.949,87.933,87.933,10600000.0
2007-04-13 18:33:00,87.903,87.903,87.884,87.885,11200000.0
2007-04-13 18:34:00,87.894,87.909,87.894,87.906,12800000.0
2007-04-13 18:35:00,87.913,87.919,87.908,87.908,13200000.0
2007-04-13 18:36:00,87.917,87.917,87.892,87.892,12800000.0
2007-04-13 18:37:00,87.906,87.906,87.866,87.906,17600000.0
2007-04-13 18:38:00,87.883,87.884,87.875,87.884,11200000.0
2007-04-13 18:39:00,87.888,87.897,87.887,87.897,16000000.0
2007-04-13 18:40:00,87.882,87.889,87.87,87.877,12800000.0
2007-04-13 18:41:00,87.901,87.91,87.89,87.91,14400000.0
2007-04-13 18:42:00,87.885,87.907,87.882,87.887,11200000.0
2007-04-13 18:43:00,87.906,87.931,87.906,87.927,12200000.0
2007-04-13 18:44:00,87.936,87.941,87.933,87.935,11200000.0
2007-04-13 18:45:00,87.934,87.934,87.918,87.918,11200000.0
2007-04-13 18:46:00,87.919,87.926,87.919,87.925,11200000.0
2007-04-13 18:47:00,87.926,87.926,87.916,87.924,12800000.0
2007-04-13 18:48:00,87.933,87.937,87.922,87.937,12800000.0
2007-04-13 18:49:00,87.938,87.938,87.924,87.926,12800000.0
2007-04-13 18:50:00,87.928,87.934,87.917,87.921,17600000.0
2007-04-13 18:51:00,87.91,87.925,87.91,87.925,12800000.0
2007-04-13 18:52:00,87.927,87.934,87.92,87.934,12800000.0
2007-04-13 18:53:00,87.936,87.946,87.927,87.946,12800000.0
2007-04-13 18:54:00,87.955,87.958,87.95,87.953,11200000.0
2007-04-13 18:55:00,87.928,87.936,87.922,87.922,11200000.0
2007-04-13 18:56:00,87.951,87.951,87.927,87.948,16000000.0
2007-04-13 18:57:00,87.947,87.947,87.919,87.925,11600000.0
2007-04-13 18:58:00,87.914,87.932,87.908,87.924,11200000.0
2007-04-13 18:59:00,87.94,87.951,87.939,87.939,17600000.0
2007-04-13 19:00:00,87.928,87.933,87.92,87.927,12800000.0
2007-04-13 19:01:00,87.933,87.933,87.908,87.908,9600000.0
2007-04-13 19:02:00,87.868,87.898,87.866,87.866,11200000.0
2007-04-13 19:03:00,87.9,87.9,87.888,87.888,11600000.0
2007-04-13 19:04:00,87.859,87.873,87.859,87.866,16000000.0
2007-04-13 19:05:00,87.868,87.873,87.867,87.867,14400000.0
2007-04-13 19:06:00,87.843,87.845,87.836,87.836,15400000.0
2007-04-13 19:07:00,87.872,87.898,87.871,87.898,11200000.0
2007-04-13 19:08:00,87.889,87.889,87.872,87.88,17600000.0
2007-04-13 19:09:00,87.881,87.892,87.873,87.881,12800000.0
2007-04-13 19:10:00,87.881,87.899,87.879,87.899,17600000.0
2007-04-13 19:11:00,87.895,87.9,87.892,87.9,12800000.0
2007-04-13 19:12:00,87.887,87.897,87.883,87.897,11200000.0
2007-04-13 19:13:00,87.872,87.881,87.872,87.875,11200000.0
2007-04-13 19:14:00,87.865,87.873,87.862,87.862,16000000.0
2007-04-13 19:15:00,87.868,87.877,87.868,87.877,12800000.0
2007-04-13 19:16:00,87.875,87.881,87.869,87.879,12800000.0
2007-04-13 19:17:00,87.875,87.878,87.872,87.875,12800000.0
2007-04-13 19:18:00,87.893,87.895,87.887,87.887,18000000.0
2007-04-13 19:19:00,87.883,87.893,87.88,87.891,16000000.0
2007-04-13 19:20:00,87.878,87.878,87.863,87.863,16000000.0
2007-04-13 19:21:00,87.883,87.887,87.877,87.883,11200000.0
2007-04-13 19:22:00,87.885,87.891,87.881,87.881,11200000.0
2007-04-13 19:23:00,87.867,87.88,87.864,87.864,17600000.0
2007-04-13 19:24:00,87.863,87.879,87.859,87.879,17600000.0
2007-04-13 19:25:00,87.883,87.885,87.875,87.876,17000000.0
2007-04-13 19:26:00,87.875,87.893,87.875,87.889,11200000.0
2007-04-13 19:27:00,87.884,87.884,87.873,87.884,11200000.0
2007-04-13 19:28:00,87.859,87.859,87.833,87.833,12800000.0
2007-04-13 19:29:00,87.854,87.874,87.854,87.87,11200000.0
2007-04-13 19:30:00,87.847,87.863,87.847,87.847,14400000.0
2007-04-13 19:31:00,87.874,87.876,87.857,87.876,11200000.0
2007-04-13 19:32:00,87.881,87.894,87.873,87.873,12800000.0
2007-04-13 19:33:00,87.891,87.903,87.891,87.898,12800000.0
2007-04-13 19:34:00,87.903,87.903,87.896,87.896,12800000.0
2007-04-13 19:35:00,87.896,87.905,87.885,87.905,17600000.0
2007-04-13 19:36:00,87.891,87.897,87.886,87.886,11200000.0
2007-04-13 19:37:00,87.871,87.879,87.868,87.87,11200000.0
2007-04-13 19:38:00,87.884,87.901,87.884,87.892,17600000.0
2007-04-13 19:39:00,87.884,87.902,87.874,87.902,16000000.0
2007-04-13 19:40:00,87.913,87.917,87.891,87.891,13800000.0
2007-04-13 19:41:00,87.914,87.92,87.911,87.911,12800000.0
2007-04-13 19:42:00,87.923,87.93,87.919,87.93,12800000.0
2007-04-13 19:43:00,87.915,87.92,87.895,87.92,11200000.0
2007-04-13 19:44:00,87.912,87.929,87.906,87.929,16000000.0
2007-04-13 19:45:00,87.917,87.926,87.917,87.926,12800000.0
2007-04-13 19:46:00,87.923,87.936,87.923,87.936,11200000.0
2007-04-13 19:47:00,87.948,87.963,87.948,87.948,16000000.0
2007-04-13 19:48:00,87.953,87.953,87.936,87.936,11200000.0
2007-04-13 19:49:00,87.947,87.952,87.937,87.937,12800000.0
2007-04-13 19:50:00,87.942,87.955,87.941,87.944,12800000.0
2007-04-13 19:51:00,87.946,87.95,87.945,87.949,17600000.0
2007-04-13 19:52:00,87.952,87.952,87.942,87.944,11200000.0
2007-04-13 19:53:00,87.942,87.947,87.93,87.947,12800000.0
2007-04-13 19:54:00,87.949,87.955,87.947,87.948,14400000.0
2007-04-13 19:55:00,87.946,87.946,87.926,87.933,17600000.0
2007-04-13 19:56:00,87.943,87.947,87.934,87.947,11200000.0
2007-04-13 19:57:00,87.956,87.956,87.936,87.937,12800000.0
2007-04-13 19:58:00,87.945,87.945,87.933,87.934,9600000.0
2007-04-13 19:59:00,87.924,87.948,87.924,87.948,14400000.0
2007-04-13 20:00:00,87.941,87.942,87.929,87.929,12200000.0
2007-04-13 20:01:00,87.92,87.92,87.908,87.911,11200000.0
2007-04-13 20:02:00,87.902,87.906,87.896,87.896,11200000.0
2007-04-13 20:03:00,87.912,87.923,87.908,87.917,16000000.0
2007-04-13 20:04:00,87.915,87.92,87.904,87.92,12800000.0
2007-04-13 20:05:00,87.922,87.922,87.914,87.915,12200000.0
2007-04-13 20:06:00,87.919,87.922,87.914,87.916,12800000.0
2007-04-13 20:07:00,87.912,87.923,87.912,87.919,17600000.0
2007-04-13 20:08:00,87.919,87.919,87.902,87.916,12800000.0
2007-04-13 20:09:00,87.928,87.928,87.909,87.912,16000000.0
2007-04-13 20:10:00,87.92,87.95,87.92,87.95,17600000.0
2007-04-13 20:11:00,87.953,87.953,87.936,87.948,14400000.0
2007-04-13 20:12:00,87.955,87.96,87.95,87.955,13800000.0
2007-04-13 20:13:00,87.944,87.948,87.94,87.941,10600000.0
2007-04-13 20:14:00,87.924,87.924,87.916,87.918,11200000.0
2007-04-13 20:15:00,87.913,87.939,87.912,87.939,11200000.0
2007-04-13 20:16:00,87.93,87.937,87.916,87.926,12800000.0
2007-04-13 20:17:00,87.941,87.941,87.924,87.931,12800000.0
2007-04-13 20:18:00,87.925,87.925,87.905,87.908,12800000.0
2007-04-13 20:19:00,87.908,87.922,87.906,87.922,11200000.0
2007-04-13 20:20:00,87.929,87.932,87.926,87.931,11200000.0
2007-04-13 20:21:00,87.934,87.934,87.927,87.928,12800000.0
2007-04-13 20:22:00,87.923,87.93,87.92,87.921,11200000.0
2007-04-13 20:23:00,87.936,87.947,87.921,87.921,10600000.0
2007-04-13 20:24:00,87.947,87.95,87.935,87.944,16000000.0
2007-04-13 20:25:00,87.947,87.947,87.94,87.946,12800000.0
2007-04-13 20:26:00,87.917,87.932,87.906,87.931,11200000.0
2007-04-13 20:27:00,87.909,87.922,87.905,87.916,18400000.0
2007-04-13 20:28:00,87.929,87.931,87.92,87.92,17000000.0
2007-04-13 20:29:00,87.914,87.918,87.908,87.917,11200000.0
2007-04-13 20:30:00,87.912,87.912,87.904,87.908,11200000.0
2007-04-13 20:31:00,87.926,87.926,87.92,87.921,13800000.0
2007-04-13 20:32:00,87.922,87.922,87.908,87.908,16000000.0
2007-04-13 20:33:00,87.915,87.915,87.89,87.89,16000000.0
2007-04-13 20:34:00,87.897,87.897,87.878,87.89,16000000.0
2007-04-13 20:35:00,87.894,87.894,87.882,87.882,14400000.0
2007-04-13 20:36:00,87.893,87.897,87.886,87.897,11200000.0
2007-04-13 20:37:00,87.894,87.897,87.89,87.894,17600000.0
2007-04-13 20:38:00,87.904,87.913,87.899,87.903,12800000.0
2007-04-13 20:39:00,87.903,87.914,87.903,87.913,12800000.0
2007-04-13 20:40:00,87.904,87.911,87.89,87.898,12800000.0
2007-04-13 20:41:00,87.902,87.902,87.886,87.889,17600000.0
2007-04-13 20:42:00,87.866,87.884,87.866,87.88,12800000.0
2007-04-13 20:43:00,87.908,87.912,87.908,87.908,11200000.0
2007-04-13 20:44:00,87.907,87.909,87.885,87.885,11200000.0
2007-04-13 20:45:00,87.882,87.89,87.871,87.871,11200000.0
2007-04-13 20:46:00,87.896,87.917,87.896,87.917,12800000.0
2007-04-13 20:47:00,87.921,87.926,87.86,87.92,11200000.0
2007-04-13 20:48:00,87.923,87.928,87.908,87.912,12800000.0
2007-04-13 20:49:00,87.904,87.904,87.883,87.888,12800000.0
2007-04-13 20:50:00,87.87,87.873,87.861,87.872,12800000.0
2007-04-13 20:51:00,87.858,87.882,87.858,87.88,16000000.0
2007-04-13 20:52:00,87.882,87.885,87.878,87.884,11200000.0
2007-04-13 20:53:00,87.892,87.893,87.884,87.893,12800000.0
2007-04-13 20:54:00,87.897,87.903,87.891,87.902,11200000.0
2007-04-13 20:55:00,87.895,87.895,87.864,87.864,12800000.0
2007-04-13 20:56:00,87.868,87.87,87.827,87.827,12800000.0
2007-04-13 20:57:00,87.825,87.832,87.814,87.814,12800000.0
2007-04-13 20:58:00,87.807,87.807,87.797,87.803,17000000.0
2007-04-13 20:59:00,87.797,87.797,87.778,87.794,16000000.0
2007-04-13 21:00:00,87.792,87.792,87.764,87.772,12800000.0
2007-04-13 21:01:00,87.781,87.79,87.781,87.79,12800000.0
2007-04-13 21:02:00,87.777,87.783,87.762,87.773,14400000.0
2007-04-13 21:03:00,87.778,87.784,87.768,87.772,10600000.0
2007-04-13 21:04:00,87.782,87.782,87.771,87.771,10000000.0
2007-04-13 21:05:00,87.774,87.788,87.774,87.788,14400000.0
2007-04-13 21:06:00,87.789,87.792,87.784,87.792,17600000.0
2007-04-13 21:07:00,87.78,87.796,87.78,87.787,12800000.0
2007-04-13 21:08:00,87.794,87.801,87.787,87.787,12800000.0
2007-04-13 21:09:00,87.788,87.815,87.788,87.798,14400000.0
2007-04-13 21:10:00,87.8,87.812,87.797,87.809,17600000.0
2007-04-13 21:11:00,87.827,87.839,87.827,87.837,17600000.0
2007-04-13 21:12:00,87.849,87.872,87.849,87.872,12800000.0
2007-04-13 21:13:00,87.867,87.878,87.867,87.867,12800000.0
2007-04-13 21:14:00,87.87,87.908,87.87,87.908,17600000.0
2007-04-13 21:15:00,87.914,87.914,87.885,87.895,17000000.0
2007-04-13 21:16:00,87.91,87.91,87.842,87.842,16000000.0
2007-04-13 21:17:00,87.89,87.89,87.845,87.852,12800000.0
2007-04-13 21:18:00,87.846,87.849,87.832,87.849,12800000.0
2007-04-13 21:19:00,87.847,87.857,87.847,87.857,11200000.0
2007-04-13 21:20:00,87.875,87.883,87.863,87.871,11200000.0
2007-04-13 21:21:00,87.874,87.88,87.855,87.855,16000000.0
2007-04-13 21:22:00,87.862,87.878,87.862,87.876,12800000.0
2007-04-13 21:23:00,87.846,87.863,87.846,87.863,14400000.0
2007-04-13 21:24:00,87.868,87.874,87.865,87.87,12800000.0
2007-04-13 21:25:00,87.855,87.855,87.807,87.807,12800000.0
2007-04-13 21:26:00,87.82,87.82,87.802,87.81,17600000.0
2007-04-13 21:27:00,87.805,87.806,87.784,87.793,12800000.0
2007-04-13 21:28:00,87.817,87.818,87.806,87.818,14400000.0
2007-04-13 21:29:00,87.818,87.823,87.804,87.808,14400000.0
2007-04-13 21:30:00,87.817,87.817,87.807,87.807,11200000.0
2007-04-13 21:31:00,87.814,87.814,87.799,87.799,8000000.0
2007-04-13 21:32:00,87.821,87.827,87.808,87.822,14400000.0
2007-04-13 21:33:00,87.815,87.825,87.812,87.825,12800000.0
2007-04-13 21:34:00,87.829,87.829,87.807,87.829,12800000.0
2007-04-13 21:35:00,87.834,87.836,87.821,87.83,12800000.0
2007-04-13 21:36:00,87.837,87.846,87.833,87.846,6400000.0
2007-04-13 21:37:00,87.839,87.839,87.825,87.825,12800000.0
2007-04-13 21:38:00,87.835,87.846,87.834,87.834,12800000.0
2007-04-13 21:39:00,87.836,87.844,87.831,87.831,16000000.0
2007-04-13 21:40:00,87.83,87.837,87.827,87.827,12800000.0
2007-04-13 21:41:00,87.826,87.833,87.826,87.833,11200000.0
2007-04-13 21:42:00,87.843,87.843,87.83,87.83,12200000.0
2007-04-13 21:43:00,87.828,87.834,87.825,87.833,17600000.0
2007-04-13 21:44:00,87.832,87.832,87.823,87.823,8000000.0
2007-04-13 21:45:00,87.822,87.831,87.814,87.824,12800000.0
2007-04-13 21:46:00,87.836,87.843,87.818,87.841,12800000.0
2007-04-13 21:47:00,87.84,87.84,87.83,87.835,11200000.0
2007-04-13 21:48:00,87.849,87.849,87.838,87.846,17600000.0
2007-04-13 21:49:00,87.85,87.869,87.772,87.859,11200000.0
2007-04-13 21:50:00,87.865,87.879,87.865,87.879,11200000.0
2007-04-13 21:51:00,87.894,87.894,87.875,87.88,11200000.0
2007-04-13 21:52:00,87.881,87.886,87.873,87.878,10600000.0
2007-04-13 21:53:00,87.88,87.891,87.88,87.891,12800000.0
2007-04-13 21:54:00,87.879,87.879,87.863,87.869,14400000.0
2007-04-13 21:55:00,87.872,87.895,87.865,87.894,16000000.0
2007-04-13 21:56:00,87.905,87.912,87.905,87.912,3200000.0
2007-04-13 21:57:00,87.888,87.905,87.888,87.903,12800000.0
2007-04-13 21:58:00,87.901,87.905,87.887,87.905,11200000.0
2007-04-13 21:59:00,87.868,87.903,87.866,87.903,7400000.0
2007-04-13 22:00:00,87.868,87.901,87.868,87.901,12800000.0
2007-04-13 22:01:00,87.899,87.911,87.823,87.823,12800000.0
2007-04-13 22:02:00,87.905,87.905,87.895,87.896,12200000.0
2007-04-13 22:03:00,87.908,87.914,87.898,87.898,12800000.0
2007-04-13 22:04:00,87.886,87.886,87.817,87.817,10600000.0
2007-04-13 22:05:00,87.9,87.903,87.9,87.9,11200000.0
2007-04-13 22:06:00,87.886,87.886,87.873,87.882,17600000.0
2007-04-13 22:07:00,87.881,87.881,87.855,87.864,12800000.0
2007-04-13 22:08:00,87.863,87.872,87.861,87.872,11200000.0
2007-04-13 22:09:00,87.862,87.879,87.862,87.879,11200000.0
2007-04-13 22:10:00,87.883,87.885,87.876,87.876,17600000.0
2007-04-13 22:11:00,87.883,87.883,87.869,87.869,17600000.0
2007-04-13 22:12:00,87.872,87.874,87.869,87.869,14400000.0
2007-04-13 22:13:00,87.871,87.881,87.863,87.871,17600000.0
2007-04-13 22:14:00,87.868,87.875,87.868,87.871,16000000.0
2007-04-13 22:15:00,87.857,87.857,87.848,87.856,11200000.0
2007-04-13 22:16:00,87.838,87.858,87.838,87.858,11200000.0
2007-04-13 22:17:00,87.843,87.849,87.837,87.845,11200000.0
2007-04-13 22:18:00,87.849,87.857,87.848,87.857,13200000.0
2007-04-13 22:19:00,87.857,87.865,87.857,87.865,14400000.0
2007-04-13 22:20:00,87.863,87.873,87.854,87.854,11200000.0
2007-04-13 22:21:00,87.843,87.858,87.835,87.858,16000000.0
2007-04-13 22:22:00,87.85,87.856,87.85,87.856,4800000.0
2007-04-13 22:23:00,87.866,87.877,87.864,87.876,12800000.0
2007-04-13 22:24:00,87.849,87.861,87.842,87.861,9600000.0
2007-04-13 22:25:00,87.852,87.872,87.852,87.865,12800000.0
2007-04-13 22:26:00,87.863,87.866,87.862,87.862,9600000.0
2007-04-13 22:27:00,87.862,87.868,87.847,87.847,12800000.0
2007-04-13 22:28:00,87.852,87.852,87.828,87.828,17600000.0
2007-04-13 22:29:00,87.803,87.814,87.796,87.808,16000000.0
2007-04-13 22:30:00,87.807,87.822,87.807,87.821,11200000.0
2007-04-13 22:31:00,87.819,87.822,87.803,87.803,11200000.0
2007-04-13 22:32:00,87.798,87.815,87.798,87.803,6400000.0
2007-04-13 22:33:00,87.825,87.825,87.812,87.814,12800000.0
2007-04-13 22:34:00,87.837,87.845,87.835,87.838,12800000.0
2007-04-13 22:35:00,87.851,87.851,87.837,87.839,8000000.0
2007-04-13 22:36:00,87.835,87.842,87.83,87.835,12800000.0
2007-04-13 22:37:00,87.843,87.844,87.818,87.818,11200000.0
2007-04-13 22:38:00,87.817,87.817,87.801,87.81,12200000.0
2007-04-13 22:39:00,87.811,87.823,87.811,87.815,11600000.0
2007-04-13 22:40:00,87.823,87.833,87.823,87.824,16000000.0
2007-04-13 22:41:00,87.835,87.836,87.819,87.832,8000000.0
2007-04-13 22:42:00,87.835,87.841,87.832,87.841,11200000.0
2007-04-13 22:43:00,87.834,87.834,87.752,87.833,15400000.0
2007-04-13 22:44:00,87.844,87.85,87.828,87.842,15400000.0
2007-04-13 22:45:00,87.845,87.85,87.844,87.844,14400000.0
2007-04-13 22:46:00,87.845,87.852,87.841,87.841,12800000.0
2007-04-13 22:47:00,87.844,87.848,87.837,87.837,12200000.0
2007-04-13 22:48:00,87.826,87.846,87.824,87.824,12800000.0
2007-04-13 22:49:00,87.793,87.809,87.75,87.809,12800000.0
2007-04-13 22:50:00,87.819,87.878,87.819,87.878,17600000.0
2007-04-13 22:51:00,87.884,87.884,87.845,87.85,11200000.0
2007-04-13 22:52:00,87.837,87.838,87.812,87.812,14400000.0
2007-04-13 22:53:00,87.831,87.863,87.831,87.863,11200000.0
2007-04-13 22:54:00,87.865,87.865,87.851,87.851,6400000.0
2007-04-13 22:55:00,87.88,87.906,87.88,87.903,8000000.0
2007-04-13 22:56:00,87.893,87.905,87.889,87.9,12800000.0
2007-04-13 22:57:00,87.912,87.925,87.912,87.919,14400000.0
2007-04-13 22:58:00,87.917,87.921,87.911,87.911,14400000.0
2007-04-13 22:59:00,87.904,87.914,87.898,87.898,11200000.0
2007-04-15 23:00:00,87.913,87.949,87.913,87.949,12800000.0
2007-04-15 23:01:00,87.981,88.0,87.981,87.997,16000000.0
2007-04-15 23:02:00,88.004,88.008,87.993,88.008,11200000.0
2007-04-15 23:03:00,88.008,88.019,88.004,88.019,17600000.0
2007-04-15 23:04:00,88.06,88.092,87.639,87.639,11200000.0
2007-04-15 23:05:00,88.162,88.173,88.162,88.17,12800000.0
2007-04-15 23:06:00,88.184,88.198,88.184,88.198,9600000.0
2007-04-15 23:07:00,88.222,88.225,88.215,88.222,11200000.0
2007-04-15 23:08:00,88.218,88.224,88.135,88.224,14400000.0
2007-04-15 23:09:00,88.218,88.224,88.218,88.222,11200000.0
2007-04-15 23:10:00,88.218,88.225,88.21,88.21,11200000.0
2007-04-15 23:11:00,88.108,88.108,87.081,87.081,12800000.0
2007-04-15 23:12:00,87.195,87.987,87.195,87.987,6400000.0
2007-04-15 23:13:00,88.128,88.128,87.078,87.078,14400000.0
2007-04-15 23:14:00,88.217,88.223,88.217,88.223,12800000.0
2007-04-15 23:15:00,86.987,86.991,86.985,86.988,9600000.0
2007-04-15 23:16:00,86.981,86.999,86.981,86.999,12800000.0
2007-04-15 23:17:00,86.998,86.998,86.973,86.987,12800000.0
2007-04-15 23:18:00,87.64,88.147,87.64,88.147,11200000.0
2007-04-15 23:19:00,88.212,88.221,88.211,88.221,11200000.0
2007-04-15 23:20:00,88.221,88.226,88.204,88.217,12800000.0
2007-04-15 23:21:00,88.224,88.227,88.22,88.222,9600000.0
2007-04-15 23:22:00,88.236,88.246,88.236,88.245,12800000.0
2007-04-15 23:23:00,88.24,88.247,88.24,88.241,8000000.0
2007-04-15 23:24:00,88.229,88.232,88.225,88.225,12800000.0
2007-04-15 23:25:00,88.251,88.251,88.241,88.241,12800000.0
2007-04-15 23:26:00,88.255,88.255,88.245,88.252,15400000.0
2007-04-15 23:28:00,88.259,88.266,88.251,88.266,12800000.0
2007-04-15 23:29:00,88.264,88.264,88.253,88.253,6400000.0
2007-04-15 23:30:00,88.251,88.251,88.242,88.244,12800000.0
2007-04-15 23:31:00,88.248,88.252,88.242,88.252,11200000.0
2007-04-15 23:32:00,88.258,88.26,88.251,88.254,9600000.0
2007-04-15 23:33:00,88.254,88.26,88.253,88.259,14400000.0
2007-04-15 23:34:00,88.265,88.284,88.261,88.284,14400000.0
2007-04-15 23:35:00,88.273,88.273,88.247,88.249,12800000.0
2007-04-15 23:36:00,88.25,88.253,88.246,88.246,12800000.0
2007-04-15 23:37:00,88.245,88.253,88.228,88.23,16000000.0
2007-04-15 23:38:00,88.25,88.252,88.223,88.244,11200000.0
2007-04-15 23:39:00,88.212,88.218,88.129,88.218,10600000.0
2007-04-15 23:40:00,88.236,88.24,88.216,88.231,12800000.0
2007-04-15 23:41:00,88.232,88.24,88.229,88.24,12800000.0
2007-04-15 23:42:00,88.224,88.244,88.224,88.243,14400000.0
2007-04-15 23:43:00,88.236,88.248,88.235,88.248,11200000.0
2007-04-15 23:44:00,88.247,88.247,88.213,88.223,12800000.0
2007-04-15 23:45:00,88.25,88.254,88.247,88.247,11200000.0
2007-04-15 23:46:00,88.214,88.253,88.214,88.253,11200000.0
2007-04-15 23:47:00,88.228,88.241,88.221,88.232,11200000.0
2007-04-15 23:48:00,88.24,88.243,88.235,88.243,12800000.0
2007-04-15 23:49:00,88.256,88.258,88.247,88.258,14400000.0
2007-04-15 23:50:00,88.248,88.248,88.236,88.241,11200000.0
2007-04-15 23:51:00,88.194,88.198,88.191,88.198,11200000.0
2007-04-15 23:52:00,88.222,88.248,88.222,88.242,14400000.0
2007-04-15 23:53:00,88.248,88.251,88.221,88.223,14400000.0
2007-04-15 23:54:00,88.256,88.256,88.251,88.251,11200000.0
2007-04-15 23:55:00,88.24,88.24,88.217,88.219,12800000.0
2007-04-15 23:56:00,88.237,88.248,88.237,88.248,12800000.0
2007-04-15 23:57:00,88.248,88.248,88.245,88.245,8000000.0
2007-04-15 23:58:00,88.253,88.255,88.246,88.255,11200000.0
2007-04-15 23:59:00,88.25,88.258,88.234,88.246,14400000.0
2007-04-16 00:00:00,88.24,88.245,88.233,88.245,12800000.0
2007-04-16 00:01:00,88.247,88.259,88.247,88.259,16000000.0
2007-04-16 00:02:00,88.27,88.272,88.264,88.267,12800000.0
2007-04-16 00:03:00,88.26,88.26,88.248,88.249,12800000.0
2007-04-16 00:04:00,88.247,88.251,88.235,88.25,13800000.0
2007-04-16 00:05:00,88.265,88.268,88.259,88.267,14400000.0
2007-04-16 00:06:00,88.274,88.307,88.274,88.307,9000000.0
2007-04-16 00:07:00,88.309,88.316,88.292,88.292,14400000.0
2007-04-16 00:08:00,88.321,88.321,88.318,88.32,8000000.0
2007-04-16 00:09:00,88.31,88.316,88.31,88.312,8000000.0
2007-04-16 00:10:00,88.318,88.333,88.318,88.332,16000000.0
2007-04-16 00:11:00,88.36,88.366,88.347,88.353,11200000.0
2007-04-16 00:12:00,88.359,88.371,88.359,88.369,11200000.0
2007-04-16 00:13:00,88.362,88.362,88.355,88.355,11200000.0
2007-04-16 00:14:00,88.35,88.353,88.341,88.341,11200000.0
2007-04-16 00:15:00,88.342,88.342,88.327,88.34,12800000.0
2007-04-16 00:16:00,88.345,88.345,88.324,88.331,11200000.0
2007-04-16 00:17:00,88.327,88.336,88.326,88.331,12800000.0
2007-04-16 00:18:00,88.334,88.338,88.33,88.331,11200000.0
2007-04-16 00:19:00,88.345,88.396,88.345,88.396,12800000.0
2007-04-16 00:20:00,88.418,88.458,88.392,88.441,14400000.0
2007-04-16 00:21:00,88.454,88.473,88.454,88.461,12800000.0
2007-04-16 00:22:00,88.465,88.491,88.465,88.491,17600000.0
2007-04-16 00:23:00,88.495,88.518,88.491,88.518,11200000.0
2007-04-16 00:24:00,88.524,88.536,88.524,88.527,18000000.0
2007-04-16 00:25:00,88.537,88.55,88.537,88.538,11600000.0
2007-04-16 00:26:00,88.525,88.525,88.522,88.524,11200000.0
2007-04-16 00:27:00,88.518,88.52,88.515,88.515,8000000.0
2007-04-16 00:28:00,88.523,88.532,88.517,88.531,12800000.0
2007-04-16 00:29:00,88.549,88.577,88.512,88.575,17600000.0
2007-04-16 00:30:00,88.579,88.58,88.566,88.569,12800000.0
2007-04-16 00:31:00,88.582,88.594,88.582,88.588,11200000.0
2007-04-16 00:32:00,88.584,88.593,88.584,88.589,14400000.0
2007-04-16 00:33:00,88.581,88.617,88.581,88.608,16000000.0
2007-04-16 00:34:00,88.594,88.595,88.563,88.563,17600000.0
2007-04-16 00:35:00,88.56,88.577,88.556,88.577,11200000.0
2007-04-16 00:36:00,88.582,88.597,88.582,88.595,9600000.0
2007-04-16 00:37:00,88.603,88.615,88.603,88.61,11200000.0
2007-04-16 00:38:00,88.603,88.613,88.599,88.613,14400000.0
2007-04-16 00:39:00,88.617,88.618,88.61,88.618,12200000.0
2007-04-16 00:40:00,88.603,88.606,88.59,88.591,12800000.0
2007-04-16 00:41:00,88.586,88.586,88.571,88.572,12800000.0
2007-04-16 00:42:00,88.561,88.561,88.537,88.554,11200000.0
2007-04-16 00:43:00,88.562,88.585,88.554,88.579,14400000.0
2007-04-16 00:44:00,88.588,88.619,88.588,88.619,18000000.0
2007-04-16 00:45:00,88.616,88.624,88.616,88.624,11200000.0
2007-04-16 00:46:00,88.625,88.625,88.618,88.619,16000000.0
2007-04-16 00:47:00,88.602,88.615,88.595,88.595,17600000.0
2007-04-16 00:48:00,88.598,88.606,88.595,88.595,11200000.0
2007-04-16 00:49:00,88.601,88.628,88.595,88.628,16400000.0
2007-04-16 00:50:00,88.626,88.626,88.595,88.595,11200000.0
2007-04-16 00:51:00,88.59,88.602,88.578,88.595,11200000.0
2007-04-16 00:52:00,88.585,88.592,88.574,88.574,14400000.0
2007-04-16 00:53:00,88.582,88.589,88.58,88.587,16000000.0
2007-04-16 00:54:00,88.59,88.59,88.577,88.585,16000000.0
2007-04-16 00:55:00,88.585,88.585,88.577,88.577,11200000.0
2007-04-16 00:56:00,88.585,88.585,88.574,88.577,14400000.0
2007-04-16 00:57:00,88.544,88.544,88.512,88.512,11200000.0
2007-04-16 00:58:00,88.505,88.526,88.505,88.524,11200000.0
2007-04-16 00:59:00,88.446,88.528,88.446,88.528,11200000.0
2007-04-16 01:00:00,88.547,88.547,88.535,88.539,10600000.0
2007-04-16 01:01:00,88.518,88.518,88.49,88.499,8000000.0
2007-04-16 01:02:00,88.513,88.513,88.495,88.511,11200000.0
2007-04-16 01:03:00,88.499,88.499,88.481,88.484,8000000.0
2007-04-16 01:04:00,88.468,88.47,88.463,88.463,11200000.0
2007-04-16 01:05:00,88.486,88.514,88.408,88.408,11200000.0
2007-04-16 01:06:00,88.471,88.484,88.471,88.484,11200000.0
2007-04-16 01:07:00,88.476,88.479,88.417,88.471,11200000.0
2007-04-16 01:08:00,88.469,88.469,88.451,88.463,11200000.0
2007-04-16 01:09:00,88.457,88.465,88.455,88.465,11200000.0
2007-04-16 01:10:00,88.451,88.451,88.425,88.425,17600000.0
2007-04-16 01:11:00,88.466,88.476,88.464,88.464,14400000.0
2007-04-16 01:12:00,88.467,88.478,88.466,88.471,12800000.0
2007-04-16 01:13:00,88.482,88.487,88.48,88.487,12800000.0
2007-04-16 01:14:00,88.484,88.487,88.48,88.487,11200000.0
2007-04-16 01:15:00,88.459,88.465,88.444,88.444,11200000.0
2007-04-16 01:16:00,88.479,88.479,88.433,88.433,11200000.0
2007-04-16 01:17:00,88.438,88.44,88.433,88.438,12800000.0
2007-04-16 01:18:00,88.437,88.437,88.418,88.431,11200000.0
2007-04-16 01:19:00,88.43,88.43,88.41,88.41,12800000.0
2007-04-16 01:20:00,88.382,88.382,88.358,88.368,16000000.0
2007-04-16 01:21:00,88.367,88.372,88.364,88.372,12800000.0
2007-04-16 01:22:00,88.368,88.385,88.364,88.385,12800000.0
2007-04-16 01:23:00,88.378,88.38,88.371,88.371,12200000.0
2007-04-16 01:24:00,88.367,88.372,88.362,88.362,12800000.0
2007-04-16 01:25:00,88.354,88.355,88.338,88.341,14400000.0
2007-04-16 01:26:00,88.342,88.351,88.337,88.348,11200000.0
2007-04-16 01:27:00,88.349,88.349,88.331,88.348,11200000.0
2007-04-16 01:28:00,88.33,88.33,88.287,88.287,17600000.0
2007-04-16 01:29:00,88.271,88.283,88.266,88.283,11200000.0
2007-04-16 01:30:00,88.287,88.287,88.271,88.279,11200000.0
2007-04-16 01:31:00,88.263,88.267,88.257,88.257,14400000.0
2007-04-16 01:32:00,88.258,88.272,88.258,88.272,17000000.0
2007-04-16 01:33:00,88.281,88.289,88.276,88.286,18000000.0
2007-04-16 01:34:00,88.285,88.287,88.24,88.24,17600000.0
2007-04-16 01:35:00,88.247,88.271,88.173,88.234,11200000.0
2007-04-16 01:36:00,88.239,88.255,88.239,88.249,12800000.0
2007-04-16 01:37:00,88.251,88.251,88.238,88.248,12800000.0
2007-04-16 01:38:00,88.251,88.269,88.251,88.264,17600000.0
2007-04-16 01:39:00,88.246,88.275,88.245,88.245,16000000.0
2007-04-16 01:40:00,88.279,88.291,88.273,88.283,12200000.0
2007-04-16 01:41:00,88.282,88.295,88.281,88.283,12800000.0
2007-04-16 01:42:00,88.294,88.302,88.294,88.297,11200000.0
2007-04-16 01:43:00,88.287,88.299,88.24,88.297,9600000.0
2007-04-16 01:44:00,88.295,88.309,88.295,88.307,11200000.0
2007-04-16 01:45:00,88.297,88.31,88.297,88.31,11200000.0
2007-04-16 01:46:00,88.306,88.308,88.29,88.29,11200000.0
2007-04-16 01:47:00,88.285,88.295,88.285,88.29,11200000.0
2007-04-16 01:48:00,88.288,88.288,88.265,88.283,12800000.0
2007-04-16 01:49:00,88.286,88.298,88.286,88.293,9600000.0
2007-04-16 01:50:00,88.298,88.298,88.279,88.282,16000000.0
2007-04-16 01:51:00,88.253,88.291,88.251,88.251,17600000.0
2007-04-16 01:52:00,88.273,88.279,88.265,88.268,12800000.0
2007-04-16 01:53:00,88.255,88.258,88.25,88.25,12800000.0
2007-04-16 01:54:00,88.256,88.256,88.248,88.255,12800000.0
2007-04-16 01:55:00,88.267,88.276,88.267,88.276,13200000.0
2007-04-16 01:56:00,88.276,88.278,88.269,88.27,15400000.0
2007-04-16 01:57:00,88.263,88.274,88.263,88.274,12200000.0
2007-04-16 01:58:00,88.284,88.289,88.272,88.289,17600000.0
2007-04-16 01:59:00,88.293,88.3,88.29,88.3,11200000.0
2007-04-16 02:00:00,88.297,88.298,88.292,88.296,11200000.0
2007-04-16 02:01:00,88.272,88.272,88.23,88.23,17600000.0
2007-04-16 02:02:00,88.192,88.192,88.178,88.181,12800000.0
2007-04-16 02:03:00,88.181,88.193,88.181,88.193,16000000.0
2007-04-16 02:04:00,88.202,88.217,88.193,88.217,12800000.0
2007-04-16 02:05:00,88.215,88.215,88.203,88.205,12800000.0
2007-04-16 02:06:00,88.204,88.214,88.204,88.21,12800000.0
2007-04-16 02:07:00,88.214,88.214,88.202,88.212,12800000.0
2007-04-16 02:08:00,88.204,88.215,88.196,88.214,17600000.0
2007-04-16 02:09:00,88.223,88.229,88.21,88.229,16000000.0
2007-04-16 02:10:00,88.237,88.259,88.237,88.254,9600000.0
2007-04-16 02:11:00,88.266,88.267,88.255,88.265,12800000.0
2007-04-16 02:12:00,88.25,88.25,88.221,88.221,11200000.0
2007-04-16 02:13:00,88.234,88.251,88.234,88.246,11200000.0
2007-04-16 02:14:00,88.256,88.256,88.234,88.234,11200000.0
2007-04-16 02:15:00,88.22,88.221,88.173,88.173,11200000.0
2007-04-16 02:16:00,88.153,88.164,88.097,88.164,9000000.0
2007-04-16 02:17:00,88.167,88.174,88.163,88.166,11200000.0
2007-04-16 02:18:00,88.167,88.177,88.164,88.169,12800000.0
2007-04-16 02:19:00,88.161,88.161,88.144,88.151,12200000.0
2007-04-16 02:20:00,88.12,88.12,88.105,88.105,8000000.0
2007-04-16 02:21:00,88.074,88.096,88.074,88.093,17600000.0
2007-04-16 02:22:00,88.079,88.079,88.069,88.071,12800000.0
2007-04-16 02:23:00,88.076,88.089,88.076,88.087,12800000.0
2007-04-16 02:24:00,88.095,88.116,88.019,88.115,11200000.0
2007-04-16 02:25:00,88.117,88.14,88.117,88.129,17600000.0
2007-04-16 02:26:00,88.138,88.145,88.127,88.145,17600000.0
2007-04-16 02:27:00,88.162,88.162,88.149,88.149,17600000.0
2007-04-16 02:28:00,88.142,88.148,88.14,88.14,14400000.0
2007-04-16 02:29:00,88.14,88.141,88.131,88.141,11200000.0
2007-04-16 02:30:00,88.131,88.131,88.124,88.124,11200000.0
2007-04-16 02:31:00,88.123,88.13,88.115,88.126,17600000.0
2007-04-16 02:32:00,88.136,88.138,88.122,88.13,11200000.0
2007-04-16 02:33:00,88.121,88.133,88.112,88.133,11200000.0
2007-04-16 02:34:00,88.12,88.12,88.107,88.109,14400000.0
2007-04-16 02:35:00,88.118,88.127,88.112,88.127,12800000.0
2007-04-16 02:36:00,88.128,88.128,88.095,88.095,12800000.0
2007-04-16 02:37:00,88.109,88.112,88.085,88.085,12800000.0
2007-04-16 02:38:00,88.085,88.085,88.071,88.083,12800000.0
2007-04-16 02:39:00,88.092,88.092,88.083,88.087,16000000.0
2007-04-16 02:40:00,88.094,88.098,88.09,88.092,12800000.0
2007-04-16 02:41:00,88.095,88.101,88.095,88.099,11200000.0
2007-04-16 02:42:00,88.088,88.11,88.088,88.099,12800000.0
2007-04-16 02:43:00,88.075,88.075,88.063,88.07,11200000.0
2007-04-16 02:44:00,88.083,88.095,88.074,88.074,9600000.0
2007-04-16 02:45:00,88.07,88.077,88.069,88.07,11200000.0
2007-04-16 02:46:00,88.055,88.057,88.045,88.045,12800000.0
2007-04-16 02:47:00,88.041,88.069,88.041,88.069,12800000.0
2007-04-16 02:48:00,88.066,88.066,88.049,88.049,14400000.0
2007-04-16 02:49:00,88.049,88.051,88.041,88.046,17600000.0
2007-04-16 02:50:00,88.046,88.082,88.046,88.082,11200000.0
2007-04-16 02:51:00,88.081,88.082,88.062,88.082,11200000.0
2007-04-16 02:52:00,88.082,88.089,88.028,88.087,11200000.0
2007-04-16 02:53:00,88.095,88.105,88.093,88.093,11200000.0
2007-04-16 02:54:00,88.024,88.112,88.024,88.096,11200000.0
2007-04-16 02:55:00,88.079,88.094,88.079,88.092,11200000.0
2007-04-16 02:56:00,88.111,88.111,88.102,88.104,8000000.0
2007-04-16 02:57:00,88.095,88.097,88.078,88.084,10600000.0
2007-04-16 02:58:00,88.074,88.082,88.06,88.082,8000000.0
2007-04-16 02:59:00,88.086,88.09,88.077,88.078,11200000.0
2007-04-16 03:00:00,88.093,88.116,88.02,88.02,11200000.0
2007-04-16 03:01:00,88.081,88.088,88.071,88.079,11200000.0
2007-04-16 03:02:00,88.073,88.078,88.073,88.074,11200000.0
2007-04-16 03:03:00,88.079,88.092,88.079,88.089,14400000.0
2007-04-16 03:04:00,88.076,88.08,88.063,88.066,11200000.0
2007-04-16 03:05:00,88.044,88.053,88.02,88.02,16000000.0
2007-04-16 03:06:00,88.06,88.063,88.054,88.057,16000000.0
2007-04-16 03:07:00,88.043,88.045,88.022,88.022,14400000.0
2007-04-16 03:08:00,88.037,88.053,88.026,88.047,11200000.0
2007-04-16 03:09:00,88.067,88.095,88.064,88.095,11200000.0
2007-04-16 03:10:00,88.105,88.111,88.1,88.102,16000000.0
2007-04-16 03:11:00,88.098,88.109,88.098,88.098,11200000.0
2007-04-16 03:12:00,88.084,88.087,88.051,88.051,17600000.0
2007-04-16 03:13:00,88.061,88.067,88.06,88.067,16000000.0
2007-04-16 03:14:00,88.069,88.104,88.069,88.104,11200000.0
2007-04-16 03:15:00,88.115,88.119,88.107,88.107,17600000.0
2007-04-16 03:16:00,88.078,88.085,88.073,88.073,14400000.0
2007-04-16 03:17:00,88.066,88.078,88.059,88.078,11200000.0
2007-04-16 03:18:00,88.079,88.08,88.065,88.08,12800000.0
2007-04-16 03:19:00,88.07,88.07,88.06,88.06,12800000.0
2007-04-16 03:20:00,88.07,88.07,88.053,88.065,12200000.0
2007-04-16 03:21:00,88.063,88.063,88.046,88.058,14400000.0
2007-04-16 03:22:00,88.055,88.059,88.054,88.057,11200000.0
2007-04-16 03:23:00,88.066,88.066,88.051,88.064,9600000.0
2007-04-16 03:24:00,88.059,88.071,88.047,88.047,11200000.0
2007-04-16 03:25:00,88.066,88.082,88.066,88.069,17600000.0
2007-04-16 03:26:00,88.07,88.086,88.065,88.065,16000000.0
2007-04-16 03:27:00,88.078,88.085,88.077,88.082,14400000.0
2007-04-16 03:28:00,88.084,88.084,88.075,88.079,11200000.0
2007-04-16 03:29:00,88.078,88.093,88.078,88.091,12800000.0
2007-04-16 03:30:00,88.061,88.092,87.998,88.07,17600000.0
2007-04-16 03:31:00,88.088,88.088,88.078,88.084,12800000.0
2007-04-16 03:32:00,88.078,88.078,88.068,88.068,8000000.0
2007-04-16 03:33:00,88.049,88.068,88.048,88.048,11200000.0
2007-04-16 03:34:00,88.07,88.103,88.068,88.103,11200000.0
2007-04-16 03:35:00,88.102,88.105,88.093,88.1,17600000.0
2007-04-16 03:36:00,88.098,88.1,88.091,88.091,11200000.0
2007-04-16 03:37:00,88.08,88.091,88.08,88.089,17600000.0
2007-04-16 03:38:00,88.076,88.095,88.076,88.091,12800000.0
2007-04-16 03:39:00,88.081,88.096,88.026,88.096,14400000.0
2007-04-16 03:40:00,88.084,88.088,88.06,88.062,12800000.0
2007-04-16 03:41:00,88.074,88.096,88.069,88.069,11200000.0
2007-04-16 03:42:00,88.062,88.101,88.056,88.101,12800000.0
2007-04-16 03:43:00,88.092,88.092,88.075,88.089,11200000.0
2007-04-16 03:44:00,88.087,88.092,88.073,88.088,12800000.0
2007-04-16 03:45:00,88.079,88.085,88.077,88.077,11200000.0
2007-04-16 03:46:00,88.076,88.076,88.06,88.06,11200000.0
2007-04-16 03:47:00,88.061,88.065,88.056,88.063,11200000.0
2007-04-16 03:48:00,88.1,88.103,88.098,88.103,11200000.0
2007-04-16 03:49:00,88.082,88.083,88.071,88.071,16000000.0
2007-04-16 03:50:00,88.063,88.063,88.052,88.056,8000000.0
2007-04-16 03:51:00,88.066,88.073,88.06,88.073,8000000.0
2007-04-16 03:52:00,88.074,88.074,88.051,88.07,14400000.0
2007-04-16 03:53:00,88.068,88.068,88.045,88.045,9600000.0
2007-04-16 03:54:00,88.043,88.056,88.043,88.053,14400000.0
2007-04-16 03:55:00,88.046,88.05,88.031,88.042,14400000.0
2007-04-16 03:56:00,88.028,88.03,88.021,88.022,12800000.0
2007-04-16 03:57:00,88.02,88.023,88.014,88.023,12800000.0
2007-04-16 03:58:00,88.026,88.035,88.026,88.033,15400000.0
2007-04-16 03:59:00,88.034,88.034,88.022,88.032,12800000.0
2007-04-16 04:00:00,88.039,88.05,88.028,88.032,14400000.0
2007-04-16 04:01:00,88.037,88.053,88.037,88.053,11200000.0
2007-04-16 04:02:00,88.046,88.054,88.046,88.054,8000000.0
2007-04-16 04:03:00,88.032,88.06,88.017,88.017,12800000.0
2007-04-16 04:04:00,88.033,88.048,88.021,88.021,12800000.0
2007-04-16 04:05:00,88.037,88.037,88.017,88.02,11200000.0
2007-04-16 04:06:00,88.0,88.001,87.992,87.999,14400000.0
2007-04-16 04:07:00,88.0,88.021,88.0,88.006,13800000.0
2007-04-16 04:08:00,88.015,88.016,88.008,88.008,11200000.0
2007-04-16 04:09:00,88.005,88.017,88.002,88.017,11200000.0
2007-04-16 04:10:00,88.034,88.051,88.034,88.051,14400000.0
2007-04-16 04:11:00,88.061,88.079,88.061,88.079,12800000.0
2007-04-16 04:12:00,88.101,88.122,88.101,88.104,11200000.0
2007-04-16 04:13:00,88.092,88.1,88.089,88.1,11600000.0
2007-04-16 04:14:00,88.123,88.129,88.123,88.126,11200000.0
2007-04-16 04:15:00,88.129,88.129,88.119,88.119,12800000.0
2007-04-16 04:16:00,88.121,88.121,88.105,88.105,11200000.0
2007-04-16 04:17:00,88.11,88.119,88.11,88.119,14400000.0
2007-04-16 04:18:00,88.116,88.116,88.104,88.106,12800000.0
2007-04-16 04:19:00,88.112,88.129,88.106,88.129,12800000.0
2007-04-16 04:20:00,88.134,88.153,88.048,88.153,11200000.0
2007-04-16 04:21:00,88.151,88.159,88.15,88.159,11200000.0
2007-04-16 04:22:00,88.156,88.165,88.152,88.159,16000000.0
2007-04-16 04:23:00,88.155,88.155,88.132,88.132,12800000.0
2007-04-16 04:24:00,88.139,88.144,88.137,88.144,12800000.0
2007-04-16 04:25:00,88.15,88.155,88.145,88.155,14400000.0
2007-04-16 04:26:00,88.152,88.154,88.147,88.149,14400000.0
2007-04-16 04:27:00,88.147,88.157,88.141,88.157,9600000.0
2007-04-16 04:28:00,88.159,88.16,88.151,88.157,11200000.0
2007-04-16 04:29:00,88.161,88.179,88.161,88.172,12800000.0
2007-04-16 04:30:00,88.16,88.164,88.158,88.158,6400000.0
2007-04-16 04:31:00,88.159,88.169,88.151,88.169,12800000.0
2007-04-16 04:32:00,88.162,88.162,88.143,88.143,6400000.0
2007-04-16 04:33:00,88.142,88.147,88.139,88.147,16000000.0
2007-04-16 04:34:00,88.152,88.156,88.151,88.155,12800000.0
2007-04-16 04:35:00,88.154,88.154,88.146,88.146,12800000.0
2007-04-16 04:36:00,88.141,88.144,88.14,88.14,5800000.0
2007-04-16 04:37:00,88.147,88.153,88.146,88.146,12800000.0
2007-04-16 04:38:00,88.132,88.147,88.108,88.108,9600000.0
2007-04-16 04:39:00,88.137,88.15,88.131,88.148,12800000.0
2007-04-16 04:40:00,88.145,88.146,88.14,88.141,11200000.0
2007-04-16 04:41:00,88.171,88.171,88.136,88.137,11200000.0
2007-04-16 04:42:00,88.156,88.156,88.134,88.147,12800000.0
2007-04-16 04:43:00,88.15,88.155,88.147,88.155,12800000.0
2007-04-16 04:44:00,88.154,88.154,88.144,88.144,9600000.0
2007-04-16 04:45:00,88.106,88.146,88.106,88.144,12800000.0
2007-04-16 04:46:00,88.145,88.145,88.136,88.137,14400000.0
2007-04-16 04:47:00,88.14,88.14,88.14,88.14,12800000.0
2007-04-16 04:48:00,88.112,88.113,88.103,88.103,12800000.0
2007-04-16 04:49:00,88.134,88.151,88.134,88.151,11200000.0
2007-04-16 04:50:00,88.153,88.157,88.147,88.147,11200000.0
2007-04-16 04:51:00,88.143,88.143,88.047,88.111,14400000.0
2007-04-16 04:52:00,88.11,88.134,88.11,88.133,11200000.0
2007-04-16 04:53:00,88.133,88.134,88.131,88.132,9600000.0
2007-04-16 04:54:00,88.104,88.13,88.104,88.111,12800000.0
2007-04-16 04:55:00,88.133,88.14,88.133,88.14,11200000.0
2007-04-16 04:56:00,88.144,88.144,88.119,88.119,17600000.0
2007-04-16 04:57:00,88.119,88.119,88.096,88.114,11200000.0
2007-04-16 04:58:00,88.119,88.129,88.119,88.127,8000000.0
2007-04-16 04:59:00,88.128,88.128,88.106,88.109,12800000.0
2007-04-16 05:00:00,88.124,88.144,88.124,88.142,11200000.0
2007-04-16 05:01:00,88.129,88.143,88.128,88.128,14400000.0
2007-04-16 05:02:00,88.11,88.126,88.11,88.124,14400000.0
2007-04-16 05:03:00,88.139,88.142,88.124,88.138,12800000.0
2007-04-16 05:04:00,88.115,88.119,88.107,88.119,8000000.0
2007-04-16 05:05:00,88.141,88.15,88.141,88.145,6400000.0
2007-04-16 05:06:00,88.143,88.143,88.135,88.135,11200000.0
2007-04-16 05:07:00,88.095,88.113,88.095,88.113,14400000.0
2007-04-16 05:08:00,88.113,88.113,88.095,88.11,11200000.0
2007-04-16 05:09:00,88.133,88.133,88.117,88.117,17000000.0
2007-04-16 05:10:00,88.124,88.124,88.096,88.118,12800000.0
2007-04-16 05:11:00,88.113,88.113,88.095,88.095,12800000.0
2007-04-16 05:12:00,88.109,88.109,88.091,88.091,12800000.0
2007-04-16 05:13:00,88.066,88.096,88.063,88.09,12800000.0
2007-04-16 05:14:00,88.091,88.103,88.088,88.103,14400000.0
2007-04-16 05:15:00,88.082,88.096,88.07,88.07,16000000.0
2007-04-16 05:16:00,88.119,88.122,88.06,88.122,16000000.0
2007-04-16 05:17:00,88.117,88.12,88.115,88.116,11200000.0
2007-04-16 05:18:00,88.099,88.099,88.07,88.09,8000000.0
2007-04-16 05:19:00,88.105,88.112,88.101,88.101,16000000.0
2007-04-16 05:20:00,88.083,88.112,88.083,88.112,10600000.0
2007-04-16 05:21:00,88.104,88.109,88.094,88.105,12800000.0
2007-04-16 05:22:00,88.089,88.089,88.075,88.078,11200000.0
2007-04-16 05:23:00,88.078,88.12,88.078,88.11,12800000.0
2007-04-16 05:24:00,88.123,88.127,88.121,88.121,8000000.0
2007-04-16 05:25:00,88.113,88.127,88.113,88.127,12800000.0
2007-04-16 05:26:00,88.089,88.09,88.081,88.086,12800000.0
2007-04-16 05:28:00,88.087,88.125,88.085,88.125,11200000.0
2007-04-16 05:29:00,88.12,88.129,88.12,88.12,11200000.0
2007-04-16 05:30:00,88.128,88.128,88.084,88.097,16000000.0
2007-04-16 05:31:00,88.09,88.137,88.09,88.137,17600000.0
2007-04-16 05:32:00,88.12,88.135,88.12,88.133,12200000.0
2007-04-16 05:33:00,88.112,88.127,88.098,88.098,9600000.0
2007-04-16 05:34:00,88.118,88.129,88.114,88.118,12800000.0
2007-04-16 05:35:00,88.098,88.098,88.093,88.098,9600000.0
2007-04-16 05:36:00,88.129,88.137,88.128,88.13,12800000.0
2007-04-16 05:37:00,88.13,88.13,88.13,88.13,16000000.0
2007-04-16 05:38:00,88.126,88.126,88.106,88.119,16000000.0
2007-04-16 05:39:00,88.117,88.127,88.114,88.127,11200000.0
2007-04-16 05:40:00,88.128,88.128,88.118,88.123,14400000.0
2007-04-16 05:41:00,88.125,88.125,88.119,88.125,12800000.0
2007-04-16 05:42:00,88.128,88.128,88.115,88.115,11200000.0
2007-04-16 05:43:00,88.121,88.125,88.114,88.114,11200000.0
2007-04-16 05:44:00,88.119,88.127,88.119,88.127,11200000.0
2007-04-16 05:45:00,88.133,88.135,88.13,88.13,16000000.0
2007-04-16 05:46:00,88.113,88.113,88.061,88.069,17000000.0
2007-04-16 05:47:00,88.057,88.072,88.057,88.072,14400000.0
2007-04-16 05:48:00,88.128,88.136,88.128,88.136,17000000.0
2007-04-16 05:49:00,88.13,88.14,88.13,88.133,17600000.0
2007-04-16 05:50:00,88.135,88.139,88.126,88.126,11200000.0
2007-04-16 05:51:00,88.102,88.11,88.095,88.11,11200000.0
2007-04-16 05:52:00,88.076,88.107,88.071,88.107,12800000.0
2007-04-16 05:53:00,88.124,88.132,88.124,88.128,17600000.0
2007-04-16 05:54:00,88.139,88.149,88.139,88.148,10600000.0
2007-04-16 05:55:00,88.091,88.172,88.091,88.155,11200000.0
2007-04-16 05:56:00,88.103,88.132,88.103,88.112,12800000.0
2007-04-16 05:57:00,88.151,88.161,88.15,88.159,12800000.0
2007-04-16 05:58:00,88.086,88.178,88.086,88.169,12800000.0
2007-04-16 05:59:00,88.178,88.178,88.155,88.156,12800000.0
2007-04-16 06:00:00,88.167,88.167,88.156,88.157,8000000.0
2007-04-16 06:01:00,88.162,88.168,88.147,88.168,11200000.0
2007-04-16 06:02:00,88.179,88.179,88.158,88.158,12800000.0
2007-04-16 06:04:00,88.169,88.174,88.152,88.159,16000000.0
2007-04-16 06:05:00,88.149,88.15,88.137,88.144,14400000.0
2007-04-16 06:06:00,88.136,88.142,88.133,88.133,12800000.0
2007-04-16 06:07:00,88.136,88.141,88.135,88.136,10600000.0
2007-04-16 06:08:00,88.132,88.163,88.132,88.163,11200000.0
2007-04-16 06:09:00,88.17,88.177,88.17,88.173,11200000.0
2007-04-16 06:10:00,88.122,88.14,88.036,88.14,11200000.0
2007-04-16 06:11:00,88.176,88.176,88.16,88.168,17600000.0
2007-04-16 06:12:00,88.167,88.178,88.163,88.178,11200000.0
2007-04-16 06:13:00,88.181,88.196,88.17,88.193,12800000.0
2007-04-16 06:14:00,88.205,88.207,88.19,88.207,12800000.0
2007-04-16 06:15:00,88.213,88.223,88.213,88.223,8400000.0
2007-04-16 06:16:00,88.221,88.228,88.206,88.206,17600000.0
2007-04-16 06:17:00,88.201,88.208,88.2,88.201,12800000.0
2007-04-16 06:18:00,88.196,88.203,88.186,88.203,11200000.0
2007-04-16 06:19:00,88.193,88.196,88.186,88.196,12800000.0
2007-04-16 06:20:00,88.193,88.2,88.191,88.191,16000000.0
2007-04-16 06:21:00,88.195,88.195,88.184,88.184,12800000.0
2007-04-16 06:22:00,88.184,88.196,88.184,88.196,12800000.0
2007-04-16 06:23:00,88.17,88.17,88.16,88.17,8000000.0
2007-04-16 06:24:00,88.148,88.148,88.135,88.142,8000000.0
2007-04-16 06:25:00,88.198,88.207,88.183,88.207,12800000.0
2007-04-16 06:26:00,88.208,88.208,88.191,88.194,12800000.0
2007-04-16 06:27:00,88.202,88.204,88.19,88.203,14400000.0
2007-04-16 06:28:00,88.19,88.191,88.174,88.174,8000000.0
2007-04-16 06:29:00,88.211,88.217,88.211,88.213,11200000.0
2007-04-16 06:30:00,88.19,88.2,88.187,88.187,14400000.0
2007-04-16 06:31:00,88.174,88.184,88.154,88.154,14400000.0
2007-04-16 06:32:00,88.137,88.152,88.132,88.143,12200000.0
2007-04-16 06:33:00,88.15,88.157,88.139,88.146,17600000.0
2007-04-16 06:34:00,88.116,88.147,88.116,88.119,12800000.0
2007-04-16 06:35:00,88.104,88.11,88.103,88.107,12800000.0
2007-04-16 06:36:00,88.101,88.101,88.082,88.093,14400000.0
2007-04-16 06:37:00,88.149,88.149,88.139,88.149,12800000.0
2007-04-16 06:38:00,88.166,88.219,88.166,88.219,16000000.0
2007-04-16 06:39:00,88.198,88.198,88.173,88.194,11200000.0
2007-04-16 06:40:00,88.213,88.219,88.21,88.217,11200000.0
2007-04-16 06:41:00,88.231,88.241,88.228,88.228,12800000.0
2007-04-16 06:42:00,88.235,88.235,88.226,88.229,12200000.0
2007-04-16 06:43:00,88.192,88.271,88.192,88.239,16000000.0
2007-04-16 06:44:00,88.193,88.204,88.183,88.195,17600000.0
2007-04-16 06:45:00,88.228,88.23,88.216,88.23,17600000.0
2007-04-16 06:46:00,88.225,88.225,88.216,88.216,12800000.0
2007-04-16 06:47:00,88.191,88.2,88.165,88.185,12800000.0
2007-04-16 06:48:00,88.197,88.223,88.197,88.215,17600000.0
2007-04-16 06:49:00,88.165,88.194,88.162,88.194,17600000.0
2007-04-16 06:50:00,88.186,88.2,88.17,88.192,14400000.0
2007-04-16 06:51:00,88.155,88.19,88.155,88.163,12800000.0
2007-04-16 06:52:00,88.212,88.221,88.212,88.214,12800000.0
2007-04-16 06:53:00,88.216,88.226,88.216,88.219,17600000.0
2007-04-16 06:54:00,88.14,88.179,88.14,88.145,14400000.0
2007-04-16 06:55:00,88.197,88.22,88.194,88.22,9600000.0
2007-04-16 06:56:00,88.227,88.233,88.226,88.233,11200000.0
2007-04-16 06:57:00,88.224,88.224,88.212,88.216,14400000.0
2007-04-16 06:58:00,88.163,88.17,88.162,88.17,12800000.0
2007-04-16 06:59:00,88.211,88.22,88.198,88.211,12800000.0
2007-04-16 07:00:00,88.209,88.209,88.183,88.183,16000000.0
2007-04-16 07:01:00,88.174,88.175,88.163,88.166,17600000.0
2007-04-16 07:02:00,88.157,88.162,88.157,88.162,12800000.0
2007-04-16 07:03:00,88.153,88.165,88.153,88.159,12800000.0
2007-04-16 07:04:00,88.175,88.2,88.175,88.2,12800000.0
2007-04-16 07:05:00,88.2,88.2,88.184,88.198,11200000.0
2007-04-16 07:06:00,88.147,88.147,88.068,88.068,12800000.0
2007-04-16 07:07:00,88.069,88.077,88.069,88.075,11200000.0
2007-04-16 07:08:00,88.076,88.081,88.057,88.057,16000000.0
2007-04-16 07:09:00,88.059,88.079,88.059,88.076,12800000.0
2007-04-16 07:10:00,88.075,88.075,88.055,88.063,12800000.0
2007-04-16 07:11:00,88.074,88.074,88.063,88.068,12800000.0
2007-04-16 07:12:00,88.081,88.113,88.05,88.113,11200000.0
2007-04-16 07:13:00,88.117,88.117,88.106,88.115,12800000.0
2007-04-16 07:14:00,88.104,88.123,88.104,88.115,11200000.0
2007-04-16 07:15:00,88.105,88.107,88.099,88.104,10600000.0
2007-04-16 07:16:00,88.1,88.107,88.1,88.1,11200000.0
2007-04-16 07:17:00,88.097,88.115,88.097,88.109,12800000.0
2007-04-16 07:18:00,88.114,88.114,88.098,88.098,17600000.0
2007-04-16 07:19:00,88.084,88.084,88.074,88.081,12800000.0
2007-04-16 07:20:00,88.086,88.097,88.086,88.093,13200000.0
2007-04-16 07:21:00,88.077,88.094,88.077,88.09,12800000.0
2007-04-16 07:22:00,88.099,88.107,88.093,88.107,18000000.0
2007-04-16 07:23:00,88.109,88.109,88.097,88.097,11200000.0
2007-04-16 07:24:00,88.088,88.093,88.084,88.088,14400000.0
2007-04-16 07:25:00,88.094,88.103,88.082,88.103,15400000.0
2007-04-16 07:26:00,88.1,88.1,88.077,88.091,16000000.0
2007-04-16 07:27:00,88.09,88.095,88.085,88.085,16000000.0
2007-04-16 07:28:00,88.094,88.095,88.082,88.082,14400000.0
2007-04-16 07:29:00,88.085,88.089,88.083,88.085,11200000.0
2007-04-16 07:30:00,88.086,88.096,88.086,88.092,11200000.0
2007-04-16 07:31:00,88.078,88.086,88.065,88.065,17600000.0
2007-04-16 07:32:00,88.091,88.097,88.089,88.092,17600000.0
2007-04-16 07:33:00,88.098,88.1,88.094,88.097,8000000.0
2007-04-16 07:34:00,88.085,88.085,88.078,88.08,12800000.0
2007-04-16 07:35:00,88.097,88.136,88.097,88.136,16000000.0
2007-04-16 07:36:00,88.113,88.136,88.113,88.125,11200000.0
2007-04-16 07:37:00,88.125,88.13,88.122,88.122,11200000.0
2007-04-16 07:38:00,88.13,88.13,88.125,88.125,12800000.0
2007-04-16 07:39:00,88.129,88.134,88.12,88.123,11200000.0
2007-04-16 07:40:00,88.105,88.105,88.093,88.094,11200000.0
2007-04-16 07:41:00,88.123,88.132,88.12,88.125,12800000.0
2007-04-16 07:42:00,88.116,88.116,88.084,88.09,12800000.0
2007-04-16 07:43:00,88.092,88.105,88.092,88.103,12800000.0
2007-04-16 07:44:00,88.11,88.112,88.105,88.112,11200000.0
2007-04-16 07:45:00,88.11,88.115,88.106,88.106,11200000.0
2007-04-16 07:46:00,88.109,88.112,88.105,88.105,11200000.0
2007-04-16 07:47:00,88.107,88.111,88.102,88.107,14400000.0
2007-04-16 07:48:00,88.107,88.107,88.095,88.099,14400000.0
2007-04-16 07:49:00,88.097,88.124,88.097,88.124,17600000.0
2007-04-16 07:50:00,88.136,88.137,88.121,88.128,16000000.0
2007-04-16 07:51:00,88.13,88.144,88.127,88.144,12800000.0
2007-04-16 07:52:00,88.137,88.137,88.128,88.131,17600000.0
2007-04-16 07:53:00,88.13,88.13,88.117,88.125,12200000.0
2007-04-16 07:54:00,88.132,88.145,88.132,88.138,12800000.0
2007-04-16 07:55:00,88.138,88.148,88.123,88.147,12200000.0
2007-04-16 07:56:00,88.147,88.155,88.142,88.155,16000000.0
2007-04-16 07:57:00,88.145,88.155,88.145,88.147,11200000.0
2007-04-16 07:58:00,88.149,88.152,88.145,88.148,11200000.0
2007-04-16 07:59:00,88.138,88.147,88.138,88.143,12800000.0
2007-04-16 08:00:00,88.133,88.135,88.113,88.13,14400000.0
2007-04-16 08:02:00,88.133,88.143,88.119,88.133,12800000.0
2007-04-16 08:03:00,88.153,88.153,88.145,88.148,11200000.0
2007-04-16 08:04:00,88.152,88.157,88.146,88.149,17600000.0
2007-04-16 08:05:00,88.145,88.151,88.141,88.148,14400000.0
2007-04-16 08:06:00,88.139,88.139,88.119,88.135,12800000.0
2007-04-16 08:07:00,88.16,88.162,88.155,88.162,11200000.0
2007-04-16 08:08:00,88.159,88.168,88.159,88.167,17600000.0
2007-04-16 08:09:00,88.163,88.163,88.145,88.145,12800000.0
2007-04-16 08:10:00,88.144,88.164,88.144,88.151,12800000.0
2007-04-16 08:11:00,88.161,88.164,88.152,88.16,10600000.0
2007-04-16 08:12:00,88.163,88.183,88.163,88.182,16000000.0
2007-04-16 08:13:00,88.194,88.218,88.192,88.215,11600000.0
2007-04-16 08:14:00,88.216,88.216,88.207,88.207,12800000.0
2007-04-16 08:15:00,88.223,88.234,88.211,88.214,16000000.0
2007-04-16 08:16:00,88.222,88.222,88.205,88.222,11200000.0
2007-04-16 08:17:00,88.208,88.213,88.2,88.2,12800000.0
2007-04-16 08:18:00,88.189,88.204,88.189,88.203,9600000.0
2007-04-16 08:19:00,88.194,88.206,88.194,88.203,14400000.0
2007-04-16 08:20:00,88.206,88.208,88.191,88.196,16000000.0
2007-04-16 08:21:00,88.183,88.183,88.14,88.158,17600000.0
2007-04-16 08:22:00,88.171,88.171,88.142,88.142,11200000.0
2007-04-16 08:23:00,88.149,88.149,88.14,88.14,11200000.0
2007-04-16 08:24:00,88.139,88.148,88.136,88.148,17600000.0
2007-04-16 08:25:00,88.151,88.165,88.151,88.165,12800000.0
2007-04-16 08:26:00,88.169,88.18,88.169,88.18,12800000.0
2007-04-16 08:27:00,88.176,88.198,88.176,88.188,12800000.0
2007-04-16 08:28:00,88.181,88.181,88.151,88.165,11200000.0
2007-04-16 08:29:00,88.158,88.161,88.154,88.161,14400000.0
2007-04-16 08:30:00,88.159,88.171,88.159,88.161,10600000.0
2007-04-16 08:31:00,88.162,88.191,88.162,88.185,12800000.0
2007-04-16 08:32:00,88.196,88.204,88.196,88.204,11200000.0
2007-04-16 08:33:00,88.209,88.223,88.209,88.219,11200000.0
2007-04-16 08:34:00,88.215,88.228,88.2,88.228,17600000.0
2007-04-16 08:35:00,88.219,88.224,88.211,88.213,17600000.0
2007-04-16 08:36:00,88.208,88.222,88.208,88.22,17600000.0
2007-04-16 08:37:00,88.239,88.268,88.239,88.243,11200000.0
2007-04-16 08:38:00,88.254,88.268,88.253,88.268,10600000.0
2007-04-16 08:39:00,88.261,88.266,88.226,88.227,16000000.0
2007-04-16 08:40:00,88.236,88.309,88.236,88.309,16000000.0
2007-04-16 08:41:00,88.346,88.365,88.343,88.365,17600000.0
2007-04-16 08:42:00,88.351,88.351,88.33,88.334,12800000.0
2007-04-16 08:43:00,88.316,88.319,88.301,88.319,12800000.0
2007-04-16 08:44:00,88.314,88.314,88.303,88.303,12800000.0
2007-04-16 08:45:00,88.293,88.311,88.293,88.304,16000000.0
2007-04-16 08:46:00,88.279,88.3,88.276,88.29,11200000.0
2007-04-16 08:47:00,88.346,88.362,88.346,88.358,11200000.0
2007-04-16 08:48:00,88.382,88.393,88.382,88.393,12800000.0
2007-04-16 08:49:00,88.401,88.404,88.393,88.398,17600000.0
2007-04-16 08:50:00,88.401,88.408,88.392,88.402,12800000.0
2007-04-16 08:51:00,88.403,88.422,88.4,88.422,17000000.0
2007-04-16 08:52:00,88.42,88.427,88.394,88.394,11200000.0
2007-04-16 08:53:00,88.439,88.454,88.439,88.444,16000000.0
2007-04-16 08:54:00,88.455,88.464,88.453,88.453,14400000.0
2007-04-16 08:55:00,88.444,88.462,88.444,88.452,15400000.0
2007-04-16 08:56:00,88.451,88.451,88.438,88.441,11200000.0
2007-04-16 08:57:00,88.446,88.464,88.446,88.453,11200000.0
2007-04-16 08:58:00,88.441,88.453,88.441,88.451,9400000.0
2007-04-16 08:59:00,88.433,88.447,88.433,88.443,12800000.0
2007-04-16 09:00:00,88.432,88.432,88.418,88.42,17600000.0
2007-04-16 09:01:00,88.41,88.443,88.41,88.443,11200000.0
2007-04-16 09:02:00,88.43,88.43,88.406,88.414,11200000.0
2007-04-16 09:03:00,88.405,88.405,88.378,88.386,16000000.0
2007-04-16 09:04:00,88.374,88.374,88.353,88.362,11200000.0
2007-04-16 09:05:00,88.343,88.367,88.34,88.367,11200000.0
2007-04-16 09:06:00,88.361,88.361,88.339,88.353,12800000.0
2007-04-16 09:07:00,88.38,88.392,88.375,88.387,12800000.0
2007-04-16 09:08:00,88.39,88.39,88.37,88.37,12800000.0
2007-04-16 09:09:00,88.364,88.371,88.349,88.371,17600000.0
2007-04-16 09:10:00,88.374,88.384,88.374,88.378,12800000.0
2007-04-16 09:11:00,88.376,88.377,88.362,88.363,12800000.0
2007-04-16 09:12:00,88.355,88.355,88.347,88.348,12800000.0
2007-04-16 09:13:00,88.348,88.373,88.348,88.373,11200000.0
2007-04-16 09:14:00,88.361,88.367,88.358,88.358,11200000.0
2007-04-16 09:15:00,88.356,88.365,88.353,88.358,11200000.0
2007-04-16 09:16:00,88.358,88.361,88.345,88.345,12200000.0
2007-04-16 09:17:00,88.34,88.358,88.336,88.358,11200000.0
2007-04-16 09:18:00,88.354,88.354,88.325,88.325,14400000.0
2007-04-16 09:19:00,88.297,88.301,88.291,88.294,12800000.0
2007-04-16 09:20:00,88.295,88.295,88.281,88.286,16000000.0
2007-04-16 09:21:00,88.278,88.292,88.27,88.292,10600000.0
2007-04-16 09:22:00,88.293,88.298,88.289,88.293,17600000.0
2007-04-16 09:23:00,88.296,88.303,88.296,88.296,12200000.0
2007-04-16 09:24:00,88.284,88.318,88.284,88.318,12800000.0
2007-04-16 09:25:00,88.32,88.329,88.313,88.313,12800000.0
2007-04-16 09:26:00,88.325,88.335,88.312,88.312,11200000.0
2007-04-16 09:27:00,88.311,88.314,88.31,88.31,11200000.0
2007-04-16 09:28:00,88.294,88.296,88.282,88.282,12800000.0
2007-04-16 09:29:00,88.303,88.316,88.303,88.315,11200000.0
2007-04-16 09:30:00,88.316,88.316,88.304,88.305,12200000.0
2007-04-16 09:31:00,88.298,88.298,88.283,88.287,12800000.0
2007-04-16 09:32:00,88.284,88.297,88.28,88.28,14400000.0
2007-04-16 09:33:00,88.316,88.345,88.316,88.345,12800000.0
2007-04-16 09:34:00,88.351,88.36,88.351,88.354,10600000.0
2007-04-16 09:35:00,88.342,88.343,88.336,88.337,12800000.0
2007-04-16 09:36:00,88.331,88.331,88.314,88.314,16000000.0
2007-04-16 09:37:00,88.32,88.324,88.254,88.32,16000000.0
2007-04-16 09:38:00,88.321,88.326,88.318,88.318,11200000.0
2007-04-16 09:39:00,88.319,88.323,88.317,88.319,12800000.0
2007-04-16 09:40:00,88.322,88.326,88.308,88.325,14400000.0
2007-04-16 09:41:00,88.314,88.314,88.307,88.307,11200000.0
2007-04-16 09:42:00,88.314,88.329,88.314,88.325,16000000.0
2007-04-16 09:43:00,88.326,88.326,88.311,88.311,12800000.0
2007-04-16 09:44:00,88.318,88.33,88.318,88.32,12800000.0
2007-04-16 09:45:00,88.327,88.327,88.312,88.313,12800000.0
2007-04-16 09:46:00,88.312,88.318,88.3,88.318,11200000.0
2007-04-16 09:47:00,88.324,88.324,88.293,88.323,12800000.0
2007-04-16 09:48:00,88.318,88.318,88.303,88.314,11200000.0
2007-04-16 09:49:00,88.32,88.329,88.316,88.328,12800000.0
2007-04-16 09:50:00,88.321,88.331,88.321,88.33,16000000.0
2007-04-16 09:51:00,88.331,88.34,88.33,88.34,16000000.0
2007-04-16 09:52:00,88.363,88.366,88.312,88.316,11200000.0
2007-04-16 09:53:00,88.341,88.352,88.341,88.35,12800000.0
2007-04-16 09:54:00,88.355,88.357,88.348,88.351,11200000.0
2007-04-16 09:55:00,88.362,88.371,88.362,88.367,11200000.0
2007-04-16 09:56:00,88.358,88.392,88.339,88.339,14800000.0
2007-04-16 09:57:00,88.377,88.377,88.364,88.369,17600000.0
2007-04-16 09:58:00,88.364,88.404,88.295,88.404,17600000.0
2007-04-16 09:59:00,88.417,88.425,88.415,88.419,17600000.0
2007-04-16 10:00:00,88.414,88.414,88.384,88.384,10000000.0
2007-04-16 10:01:00,88.38,88.418,88.38,88.417,12800000.0
2007-04-16 10:02:00,88.41,88.418,88.384,88.401,16000000.0
2007-04-16 10:03:00,88.404,88.404,88.384,88.393,11200000.0
2007-04-16 10:04:00,88.406,88.41,88.403,88.403,8000000.0
2007-04-16 10:05:00,88.395,88.397,88.378,88.378,14400000.0
2007-04-16 10:06:00,88.39,88.414,88.39,88.414,16000000.0
2007-04-16 10:07:00,88.409,88.413,88.398,88.41,12800000.0
2007-04-16 10:08:00,88.418,88.418,88.39,88.415,11200000.0
2007-04-16 10:09:00,88.377,88.408,88.368,88.368,12800000.0
2007-04-16 10:10:00,88.418,88.422,88.411,88.42,17600000.0
2007-04-16 10:11:00,88.422,88.422,88.41,88.418,11200000.0
2007-04-16 10:12:00,88.413,88.421,88.405,88.421,12800000.0
2007-04-16 10:13:00,88.428,88.431,88.417,88.418,12200000.0
2007-04-16 10:14:00,88.419,88.419,88.404,88.404,11200000.0
2007-04-16 10:15:00,88.419,88.429,88.419,88.42,12800000.0
2007-04-16 10:16:00,88.418,88.432,88.383,88.388,12800000.0
2007-04-16 10:17:00,88.415,88.416,88.383,88.383,11200000.0
2007-04-16 10:18:00,88.372,88.372,88.347,88.369,11200000.0
2007-04-16 10:19:00,88.373,88.377,88.366,88.366,11200000.0
2007-04-16 10:20:00,88.37,88.376,88.363,88.372,17600000.0
2007-04-16 10:21:00,88.364,88.383,88.362,88.377,16000000.0
2007-04-16 10:22:00,88.367,88.368,88.342,88.342,11200000.0
2007-04-16 10:23:00,88.386,88.405,88.386,88.405,11200000.0
2007-04-16 10:24:00,88.401,88.403,88.388,88.388,12200000.0
2007-04-16 10:25:00,88.345,88.345,88.323,88.332,10600000.0
2007-04-16 10:26:00,88.368,88.383,88.364,88.383,9600000.0
2007-04-16 10:27:00,88.348,88.364,88.343,88.352,11200000.0
2007-04-16 10:28:00,88.378,88.381,88.373,88.378,12800000.0
2007-04-16 10:29:00,88.37,88.37,88.36,88.36,11200000.0
2007-04-16 10:30:00,88.35,88.386,88.35,88.381,12800000.0
2007-04-16 10:31:00,88.384,88.385,88.37,88.372,12800000.0
2007-04-16 10:32:00,88.355,88.36,88.351,88.356,17600000.0
2007-04-16 10:33:00,88.342,88.359,88.339,88.359,11200000.0
2007-04-16 10:34:00,88.366,88.382,88.349,88.349,11200000.0
2007-04-16 10:35:00,88.358,88.388,88.358,88.388,11200000.0
2007-04-16 10:36:00,88.374,88.376,88.36,88.36,11200000.0
2007-04-16 10:37:00,88.362,88.376,88.277,88.366,11200000.0
2007-04-16 10:38:00,88.326,88.358,88.326,88.332,12800000.0
2007-04-16 10:39:00,88.357,88.363,88.356,88.363,11200000.0
2007-04-16 10:40:00,88.374,88.39,88.374,88.383,16000000.0
2007-04-16 10:41:00,88.4,88.419,88.4,88.41,12800000.0
2007-04-16 10:42:00,88.406,88.425,88.398,88.425,11200000.0
2007-04-16 10:43:00,88.414,88.42,88.408,88.42,11200000.0
2007-04-16 10:44:00,88.411,88.416,88.404,88.416,12800000.0
2007-04-16 10:45:00,88.417,88.425,88.415,88.425,12800000.0
2007-04-16 10:46:00,88.424,88.424,88.418,88.424,12800000.0
2007-04-16 10:47:00,88.429,88.433,88.41,88.433,12800000.0
2007-04-16 10:48:00,88.424,88.424,88.4,88.42,12200000.0
2007-04-16 10:49:00,88.428,88.432,88.42,88.42,11600000.0
2007-04-16 10:50:00,88.412,88.412,88.383,88.389,16000000.0
2007-04-16 10:51:00,88.401,88.414,88.4,88.414,17600000.0
2007-04-16 10:52:00,88.418,88.421,88.412,88.412,11200000.0
2007-04-16 10:53:00,88.423,88.429,88.393,88.393,11200000.0
2007-04-16 10:54:00,88.403,88.405,88.39,88.39,17600000.0
2007-04-16 10:55:00,88.382,88.383,88.369,88.376,11200000.0
2007-04-16 10:56:00,88.386,88.411,88.386,88.411,17600000.0
2007-04-16 10:57:00,88.416,88.421,88.412,88.413,16000000.0
2007-04-16 10:58:00,88.413,88.413,88.318,88.403,12800000.0
2007-04-16 10:59:00,88.399,88.414,88.392,88.412,11200000.0
2007-04-16 11:00:00,88.414,88.414,88.396,88.396,12800000.0
2007-04-16 11:01:00,88.414,88.414,88.392,88.392,12800000.0
2007-04-16 11:02:00,88.392,88.42,88.39,88.42,16000000.0
2007-04-16 11:03:00,88.422,88.422,88.399,88.404,12800000.0
2007-04-16 11:04:00,88.408,88.41,88.4,88.4,14400000.0
2007-04-16 11:05:00,88.4,88.401,88.38,88.397,17600000.0
2007-04-16 11:06:00,88.397,88.403,88.389,88.401,17600000.0
2007-04-16 11:07:00,88.4,88.405,88.386,88.405,17600000.0
2007-04-16 11:08:00,88.336,88.413,88.336,88.396,11200000.0
2007-04-16 11:09:00,88.391,88.403,88.39,88.4,17600000.0
2007-04-16 11:10:00,88.388,88.388,88.373,88.373,12800000.0
2007-04-16 11:11:00,88.376,88.39,88.367,88.39,11200000.0
2007-04-16 11:12:00,88.4,88.407,88.389,88.389,17600000.0
2007-04-16 11:13:00,88.403,88.423,88.399,88.413,14400000.0
2007-04-16 11:14:00,88.417,88.417,88.402,88.402,11200000.0
2007-04-16 11:15:00,88.392,88.393,88.38,88.389,11200000.0
2007-04-16 11:16:00,88.387,88.396,88.386,88.396,12800000.0
2007-04-16 11:17:00,88.375,88.393,88.375,88.387,11200000.0
2007-04-16 11:18:00,88.398,88.398,88.39,88.395,12800000.0
2007-04-16 11:19:00,88.38,88.38,88.369,88.37,17600000.0
2007-04-16 11:20:00,88.418,88.418,88.349,88.364,12800000.0
2007-04-16 11:21:00,88.345,88.359,88.333,88.334,14400000.0
2007-04-16 11:22:00,88.363,88.372,88.359,88.367,12800000.0
2007-04-16 11:23:00,88.368,88.368,88.356,88.356,11200000.0
2007-04-16 11:24:00,88.378,88.381,88.363,88.374,12800000.0
2007-04-16 11:25:00,88.375,88.382,88.361,88.376,17600000.0
2007-04-16 11:26:00,88.385,88.385,88.376,88.376,14400000.0
2007-04-16 11:27:00,88.358,88.358,88.343,88.349,11200000.0
2007-04-16 11:28:00,88.338,88.34,88.326,88.34,14400000.0
2007-04-16 11:29:00,88.348,88.368,88.348,88.366,14400000.0
2007-04-16 11:30:00,88.381,88.389,88.376,88.388,14400000.0
2007-04-16 11:31:00,88.395,88.395,88.387,88.39,11200000.0
2007-04-16 11:32:00,88.375,88.381,88.372,88.381,17600000.0
2007-04-16 11:33:00,88.371,88.378,88.365,88.368,12800000.0
2007-04-16 11:34:00,88.371,88.379,88.371,88.374,12200000.0
2007-04-16 11:35:00,88.374,88.377,88.346,88.355,10600000.0
2007-04-16 11:36:00,88.388,88.395,88.383,88.395,12800000.0
2007-04-16 11:37:00,88.368,88.378,88.353,88.353,11200000.0
2007-04-16 11:38:00,88.388,88.397,88.388,88.39,11200000.0
2007-04-16 11:39:00,88.388,88.391,88.377,88.384,11200000.0
2007-04-16 11:40:00,88.383,88.396,88.382,88.388,11200000.0
2007-04-16 11:41:00,88.391,88.391,88.38,88.38,16000000.0
2007-04-16 11:42:00,88.382,88.391,88.374,88.388,17600000.0
2007-04-16 11:43:00,88.389,88.4,88.363,88.4,11200000.0
2007-04-16 11:44:00,88.403,88.405,88.39,88.391,11200000.0
2007-04-16 11:45:00,88.406,88.41,88.375,88.375,14400000.0
2007-04-16 11:46:00,88.376,88.393,88.364,88.393,11200000.0
2007-04-16 11:47:00,88.386,88.386,88.362,88.369,17600000.0
2007-04-16 11:48:00,88.371,88.371,88.351,88.362,11200000.0
2007-04-16 11:49:00,88.361,88.361,88.347,88.351,12800000.0
2007-04-16 11:50:00,88.351,88.358,88.348,88.358,12800000.0
2007-04-16 11:51:00,88.371,88.374,88.346,88.348,11200000.0
2007-04-16 11:52:00,88.365,88.379,88.365,88.379,11200000.0
2007-04-16 11:53:00,88.39,88.39,88.376,88.388,16000000.0
2007-04-16 11:54:00,88.404,88.433,88.404,88.433,14400000.0
2007-04-16 11:55:00,88.434,88.45,88.385,88.448,11200000.0
2007-04-16 11:56:00,88.453,88.466,88.453,88.465,12800000.0
2007-04-16 11:57:00,88.478,88.484,88.471,88.48,12800000.0
2007-04-16 11:58:00,88.47,88.47,88.464,88.467,11200000.0
2007-04-16 11:59:00,88.471,88.471,88.46,88.46,10600000.0
2007-04-16 12:00:00,88.473,88.473,88.467,88.467,11200000.0
2007-04-16 12:01:00,88.468,88.473,88.461,88.461,11200000.0
2007-04-16 12:02:00,88.457,88.457,88.436,88.436,14400000.0
2007-04-16 12:03:00,88.419,88.451,88.419,88.448,11200000.0
2007-04-16 12:04:00,88.452,88.457,88.438,88.457,17600000.0
2007-04-16 12:05:00,88.454,88.454,88.433,88.437,17600000.0
2007-04-16 12:06:00,88.431,88.436,88.427,88.429,12800000.0
2007-04-16 12:07:00,88.437,88.454,88.437,88.454,11200000.0
2007-04-16 12:08:00,88.458,88.469,88.456,88.463,11000000.0
2007-04-16 12:09:00,88.462,88.462,88.449,88.45,14400000.0
2007-04-16 12:10:00,88.452,88.459,88.446,88.446,11200000.0
2007-04-16 12:11:00,88.421,88.423,88.415,88.417,12200000.0
2007-04-16 12:12:00,88.457,88.465,88.456,88.465,11200000.0
2007-04-16 12:13:00,88.46,88.46,88.442,88.45,11200000.0
2007-04-16 12:14:00,88.412,88.448,88.407,88.448,12800000.0
2007-04-16 12:15:00,88.453,88.453,88.446,88.446,12800000.0
2007-04-16 12:16:00,88.432,88.456,88.432,88.456,12800000.0
2007-04-16 12:17:00,88.442,88.453,88.388,88.41,17600000.0
2007-04-16 12:18:00,88.442,88.479,88.434,88.447,16000000.0
2007-04-16 12:19:00,88.458,88.458,88.435,88.457,12800000.0
2007-04-16 12:20:00,88.457,88.466,88.451,88.456,13800000.0
2007-04-16 12:21:00,88.458,88.465,88.456,88.459,11200000.0
2007-04-16 12:22:00,88.458,88.466,88.455,88.464,16000000.0
2007-04-16 12:23:00,88.472,88.473,88.464,88.47,14400000.0
2007-04-16 12:24:00,88.464,88.484,88.437,88.484,12800000.0
2007-04-16 12:25:00,88.464,88.465,88.458,88.465,11200000.0
2007-04-16 12:26:00,88.462,88.472,88.46,88.46,11200000.0
2007-04-16 12:27:00,88.463,88.469,88.461,88.467,11200000.0
2007-04-16 12:28:00,88.457,88.459,88.444,88.444,12800000.0
2007-04-16 12:29:00,88.449,88.454,88.44,88.454,17000000.0
2007-04-16 12:30:00,88.448,88.448,88.375,88.408,16400000.0
2007-04-16 12:31:00,88.441,88.45,88.434,88.445,12800000.0
2007-04-16 12:32:00,88.443,88.45,88.434,88.436,12800000.0
2007-04-16 12:33:00,88.426,88.448,88.422,88.448,14400000.0
2007-04-16 12:34:00,88.439,88.441,88.43,88.441,12800000.0
2007-04-16 12:35:00,88.429,88.432,88.422,88.424,11200000.0
2007-04-16 12:36:00,88.433,88.439,88.432,88.435,11200000.0
2007-04-16 12:37:00,88.375,88.423,88.375,88.401,11200000.0
2007-04-16 12:38:00,88.435,88.46,88.345,88.42,17600000.0
2007-04-16 12:39:00,88.424,88.433,88.424,88.427,15400000.0
2007-04-16 12:40:00,88.398,88.454,88.378,88.4,15400000.0
2007-04-16 12:41:00,88.426,88.428,88.416,88.416,12800000.0
2007-04-16 12:42:00,88.425,88.433,88.424,88.429,14400000.0
2007-04-16 12:43:00,88.432,88.432,88.419,88.426,12800000.0
2007-04-16 12:44:00,88.416,88.429,88.412,88.421,17600000.0
2007-04-16 12:45:00,88.415,88.424,88.41,88.424,16000000.0
2007-04-16 12:46:00,88.424,88.424,88.413,88.415,12800000.0
2007-04-16 12:47:00,88.412,88.42,88.402,88.412,12800000.0
2007-04-16 12:48:00,88.415,88.442,88.415,88.442,12800000.0
2007-04-16 12:49:00,88.443,88.443,88.429,88.439,15400000.0
2007-04-16 12:50:00,88.435,88.435,88.422,88.426,14400000.0
2007-04-16 12:51:00,88.429,88.441,88.428,88.434,11200000.0
2007-04-16 12:52:00,88.447,88.447,88.43,88.434,11200000.0
2007-04-16 12:53:00,88.422,88.43,88.419,88.429,11200000.0
2007-04-16 12:54:00,88.438,88.438,88.422,88.422,12800000.0
2007-04-16 12:55:00,88.422,88.422,88.413,88.416,15400000.0
2007-04-16 12:56:00,88.444,88.444,88.398,88.398,11200000.0
2007-04-16 12:57:00,88.412,88.423,88.412,88.417,11200000.0
2007-04-16 12:58:00,88.41,88.417,88.401,88.415,17600000.0
2007-04-16 12:59:00,88.381,88.407,88.373,88.373,15400000.0
2007-04-16 13:00:00,88.414,88.42,88.411,88.418,12800000.0
2007-04-16 13:01:00,88.411,88.418,88.407,88.418,14400000.0
2007-04-16 13:02:00,88.414,88.418,88.412,88.412,12800000.0
2007-04-16 13:03:00,88.417,88.417,88.395,88.407,16000000.0
2007-04-16 13:04:00,88.409,88.413,88.404,88.404,10600000.0
2007-04-16 13:05:00,88.393,88.401,88.366,88.367,12800000.0
2007-04-16 13:06:00,88.394,88.394,88.383,88.387,11200000.0
2007-04-16 13:07:00,88.378,88.378,88.366,88.366,14400000.0
2007-04-16 13:08:00,88.373,88.385,88.373,88.384,17600000.0
2007-04-16 13:09:00,88.387,88.387,88.369,88.372,12800000.0
2007-04-16 13:10:00,88.372,88.384,88.361,88.384,16000000.0
2007-04-16 13:11:00,88.381,88.394,88.381,88.394,11200000.0
2007-04-16 13:12:00,88.401,88.413,88.396,88.413,12800000.0
2007-04-16 13:13:00,88.415,88.417,88.403,88.407,17600000.0
2007-04-16 13:14:00,88.434,88.442,88.42,88.42,12800000.0
2007-04-16 13:15:00,88.433,88.439,88.428,88.435,12800000.0
2007-04-16 13:16:00,88.431,88.435,88.42,88.425,17000000.0
2007-04-16 13:17:00,88.413,88.422,88.406,88.422,12800000.0
2007-04-16 13:18:00,88.406,88.406,88.382,88.399,11200000.0
2007-04-16 13:19:00,88.396,88.405,88.39,88.39,16000000.0
2007-04-16 13:20:00,88.387,88.394,88.38,88.381,17600000.0
2007-04-16 13:21:00,88.398,88.398,88.382,88.392,11200000.0
2007-04-16 13:22:00,88.385,88.393,88.384,88.391,14400000.0
2007-04-16 13:23:00,88.402,88.402,88.388,88.388,12800000.0
2007-04-16 13:24:00,88.394,88.403,88.394,88.399,11200000.0
2007-04-16 13:25:00,88.394,88.403,88.39,88.39,17600000.0
2007-04-16 13:26:00,88.367,88.449,88.367,88.376,17600000.0
2007-04-16 13:27:00,88.4,88.405,88.4,88.405,12800000.0
2007-04-16 13:28:00,88.408,88.414,88.318,88.414,15400000.0
2007-04-16 13:30:00,88.414,88.422,88.41,88.421,12800000.0
2007-04-16 13:31:00,88.4,88.42,88.4,88.42,11200000.0
2007-04-16 13:32:00,88.428,88.428,88.422,88.422,11200000.0
2007-04-16 13:33:00,88.418,88.419,88.41,88.41,19200000.0
2007-04-16 13:34:00,88.399,88.423,88.399,88.423,12800000.0
2007-04-16 13:35:00,88.431,88.435,88.43,88.433,36200000.0
2007-04-16 13:36:00,88.436,88.446,88.436,88.446,17600000.0
2007-04-16 13:37:00,88.449,88.455,88.449,88.455,14400000.0
2007-04-16 13:38:00,88.443,88.444,88.431,88.434,33600000.0
2007-04-16 13:39:00,88.455,88.467,88.455,88.461,14400000.0
2007-04-16 13:40:00,88.455,88.458,88.451,88.451,40000000.0
2007-04-16 13:41:00,88.447,88.457,88.445,88.457,16000000.0
2007-04-16 13:42:00,88.461,88.469,88.459,88.459,11200000.0
2007-04-16 13:43:00,88.466,88.486,88.464,88.484,27200000.0
2007-04-16 13:44:00,88.484,88.49,88.477,88.477,33600000.0
2007-04-16 13:45:00,88.479,88.488,88.474,88.486,20800000.0
2007-04-16 13:46:00,88.492,88.492,88.48,88.484,24000000.0
2007-04-16 13:47:00,88.485,88.486,88.479,88.479,12200000.0
2007-04-16 13:48:00,88.476,88.479,88.467,88.467,12800000.0
2007-04-16 13:49:00,88.469,88.474,88.465,88.474,17600000.0
2007-04-16 13:50:00,88.474,88.474,88.45,88.461,11200000.0
2007-04-16 13:51:00,88.469,88.476,88.465,88.469,24000000.0
2007-04-16 13:52:00,88.466,88.466,88.444,88.444,12800000.0
2007-04-16 13:53:00,88.452,88.464,88.452,88.46,17600000.0
2007-04-16 13:54:00,88.459,88.463,88.458,88.462,25600000.0
2007-04-16 13:55:00,88.41,88.415,88.406,88.41,14400000.0
2007-04-16 13:56:00,88.466,88.466,88.415,88.437,14400000.0
2007-04-16 13:57:00,88.463,88.464,88.456,88.459,28800000.0
2007-04-16 13:58:00,88.456,88.464,88.448,88.448,14400000.0
2007-04-16 13:59:00,88.442,88.453,88.44,88.453,32400000.0
2007-04-16 14:00:00,88.423,88.461,88.398,88.398,48000000.0
2007-04-16 14:01:00,88.446,88.446,88.437,88.441,32000000.0
2007-04-16 14:02:00,88.436,88.436,88.411,88.419,14400000.0
2007-04-16 14:03:00,88.429,88.429,88.415,88.423,14400000.0
2007-04-16 14:04:00,88.423,88.425,88.402,88.402,11200000.0
2007-04-16 14:05:00,88.397,88.397,88.384,88.384,24000000.0
2007-04-16 14:06:00,88.389,88.414,88.389,88.414,36800000.0
2007-04-16 14:07:00,88.431,88.448,88.429,88.448,40400000.0
2007-04-16 14:08:00,88.447,88.447,88.433,88.433,16000000.0
2007-04-16 14:09:00,88.418,88.432,88.406,88.415,33600000.0
2007-04-16 14:10:00,88.429,88.435,88.428,88.429,33600000.0
2007-04-16 14:11:00,88.412,88.419,88.41,88.419,14400000.0
2007-04-16 14:12:00,88.42,88.43,88.418,88.427,27200000.0
2007-04-16 14:13:00,88.432,88.432,88.421,88.426,13800000.0
2007-04-16 14:14:00,88.425,88.428,88.425,88.428,12800000.0
2007-04-16 14:15:00,88.421,88.421,88.402,88.403,28800000.0
2007-04-16 14:16:00,88.401,88.407,88.396,88.406,25600000.0
2007-04-16 14:17:00,88.404,88.408,88.398,88.405,12800000.0
2007-04-16 14:18:00,88.418,88.421,88.409,88.409,16000000.0
2007-04-16 14:19:00,88.387,88.4,88.381,88.382,12800000.0
2007-04-16 14:20:00,88.414,88.414,88.397,88.409,25600000.0
2007-04-16 14:21:00,88.4,88.405,88.397,88.401,28800000.0
2007-04-16 14:22:00,88.409,88.415,88.403,88.403,24000000.0
2007-04-16 14:23:00,88.397,88.405,88.394,88.405,48000000.0
2007-04-16 14:24:00,88.397,88.402,88.39,88.402,12800000.0
2007-04-16 14:25:00,88.334,88.39,88.334,88.39,12800000.0
2007-04-16 14:26:00,88.394,88.394,88.384,88.384,12800000.0
2007-04-16 14:27:00,88.401,88.412,88.396,88.412,17600000.0
2007-04-16 14:28:00,88.41,88.423,88.384,88.415,11200000.0
2007-04-16 14:29:00,88.415,88.415,88.371,88.371,36200000.0
2007-04-16 14:30:00,88.354,88.399,88.354,88.399,21800000.0
2007-04-16 14:31:00,88.395,88.395,88.38,88.392,20800000.0
2007-04-16 14:32:00,88.414,88.426,88.41,88.426,39400000.0
2007-04-16 14:33:00,88.417,88.417,88.404,88.408,23400000.0
2007-04-16 14:34:00,88.412,88.42,88.398,88.42,33600000.0
2007-04-16 14:35:00,88.436,88.45,88.429,88.45,14400000.0
2007-04-16 14:36:00,88.443,88.459,88.443,88.455,12800000.0
2007-04-16 14:37:00,88.447,88.456,88.444,88.455,11600000.0
2007-04-16 14:38:00,88.46,88.468,88.457,88.457,56000000.0
2007-04-16 14:39:00,88.457,88.457,88.444,88.452,12600000.0
2007-04-16 14:40:00,88.441,88.45,88.429,88.436,14400000.0
2007-04-16 14:41:00,88.396,88.422,88.396,88.414,55400000.0
2007-04-16 14:42:00,88.454,88.467,88.451,88.464,12800000.0
2007-04-16 14:43:00,88.464,88.464,88.456,88.456,25000000.0
2007-04-16 14:44:00,88.465,88.481,88.465,88.481,11200000.0
2007-04-16 14:45:00,88.472,88.479,88.459,88.477,11200000.0
2007-04-16 14:46:00,88.464,88.465,88.461,88.465,11200000.0
2007-04-16 14:47:00,88.462,88.471,88.458,88.471,16000000.0
2007-04-16 14:48:00,88.457,88.461,88.457,88.461,18000000.0
2007-04-16 14:49:00,88.472,88.472,88.455,88.46,31400000.0
2007-04-16 14:50:00,88.452,88.452,88.437,88.437,28800000.0
2007-04-16 14:51:00,88.441,88.453,88.441,88.453,32000000.0
2007-04-16 14:52:00,88.464,88.464,88.459,88.459,12800000.0
2007-04-16 14:53:00,88.46,88.467,88.46,88.464,17600000.0
2007-04-16 14:54:00,88.463,88.468,88.46,88.468,12800000.0
2007-04-16 14:55:00,88.474,88.474,88.458,88.458,16000000.0
2007-04-16 14:56:00,88.441,88.453,88.439,88.439,12800000.0
2007-04-16 14:57:00,88.446,88.446,88.434,88.434,12800000.0
2007-04-16 14:58:00,88.447,88.456,88.435,88.456,17600000.0
2007-04-16 14:59:00,88.447,88.451,88.441,88.441,16000000.0
2007-04-16 15:00:00,88.412,88.425,88.412,88.425,14400000.0
2007-04-16 15:01:00,88.431,88.434,88.422,88.427,12800000.0
2007-04-16 15:02:00,88.431,88.431,88.417,88.425,26600000.0
2007-04-16 15:03:00,88.419,88.419,88.409,88.409,12800000.0
2007-04-16 15:04:00,88.406,88.418,88.403,88.418,11200000.0
2007-04-16 15:05:00,88.431,88.435,88.424,88.435,11200000.0
2007-04-16 15:06:00,88.44,88.449,88.44,88.441,11200000.0
2007-04-16 15:07:00,88.436,88.439,88.424,88.439,25600000.0
2007-04-16 15:08:00,88.442,88.442,88.422,88.435,22400000.0
2007-04-16 15:09:00,88.422,88.432,88.421,88.421,16000000.0
2007-04-16 15:10:00,88.42,88.428,88.394,88.394,40000000.0
2007-04-16 15:11:00,88.411,88.423,88.408,88.423,30800000.0
2007-04-16 15:12:00,88.421,88.429,88.414,88.429,12800000.0
2007-04-16 15:13:00,88.425,88.425,88.412,88.412,43600000.0
2007-04-16 15:14:00,88.418,88.421,88.417,88.421,35200000.0
2007-04-16 15:15:00,88.415,88.421,88.404,88.404,22400000.0
2007-04-16 15:16:00,88.403,88.414,88.402,88.414,36600000.0
2007-04-16 15:17:00,88.429,88.451,88.429,88.448,22400000.0
2007-04-16 15:18:00,88.465,88.497,88.435,88.435,22400000.0
2007-04-16 15:19:00,88.458,88.46,88.445,88.445,16000000.0
2007-04-16 15:20:00,88.482,88.482,88.445,88.445,24000000.0
2007-04-16 15:21:00,88.41,88.41,88.402,88.405,14400000.0
2007-04-16 15:22:00,88.438,88.443,88.432,88.436,14400000.0
2007-04-16 15:23:00,88.432,88.439,88.43,88.437,47400000.0
2007-04-16 15:24:00,88.424,88.474,88.41,88.41,25600000.0
2007-04-16 15:25:00,88.431,88.436,88.425,88.432,27200000.0
2007-04-16 15:26:00,88.41,88.41,88.407,88.407,40000000.0
2007-04-16 15:27:00,88.438,88.449,88.438,88.438,28800000.0
2007-04-16 15:28:00,88.448,88.454,88.445,88.45,69200000.0
2007-04-16 15:29:00,88.442,88.442,88.346,88.439,46400000.0
2007-04-16 15:30:00,88.368,88.509,88.355,88.355,114600000.0
2007-04-16 15:31:00,88.433,88.444,88.433,88.436,60800000.0
2007-04-16 15:32:00,88.443,88.444,88.439,88.44,29200000.0
2007-04-16 15:33:00,88.444,88.455,88.444,88.455,30400000.0
2007-04-16 15:34:00,88.451,88.479,88.451,88.473,22400000.0
2007-04-16 15:35:00,88.494,88.503,88.492,88.495,33600000.0
2007-04-16 15:36:00,88.482,88.493,88.481,88.481,32400000.0
2007-04-16 15:37:00,88.492,88.496,88.487,88.496,30400000.0
2007-04-16 15:38:00,88.49,88.49,88.481,88.482,58600000.0
2007-04-16 15:39:00,88.473,88.487,88.473,88.487,36800000.0
2007-04-16 15:40:00,88.49,88.495,88.485,88.489,35200000.0
2007-04-16 15:41:00,88.487,88.487,88.471,88.479,25600000.0
2007-04-16 15:42:00,88.489,88.489,88.477,88.478,42000000.0
2007-04-16 15:43:00,88.485,88.485,88.463,88.463,27200000.0
2007-04-16 15:44:00,88.433,88.453,88.433,88.453,12800000.0
2007-04-16 15:45:00,88.445,88.445,88.424,88.434,16000000.0
2007-04-16 15:46:00,88.431,88.49,88.431,88.453,14400000.0
2007-04-16 15:47:00,88.434,88.47,88.434,88.467,30800000.0
2007-04-16 15:48:00,88.488,88.488,88.47,88.479,27200000.0
2007-04-16 15:49:00,88.443,88.477,88.443,88.477,11200000.0
2007-04-16 15:50:00,88.482,88.482,88.471,88.482,11200000.0
2007-04-16 15:51:00,88.478,88.478,88.458,88.473,12200000.0
2007-04-16 15:52:00,88.472,88.477,88.472,88.475,20200000.0
2007-04-16 15:53:00,88.475,88.481,88.472,88.473,24000000.0
2007-04-16 15:54:00,88.465,88.479,88.455,88.455,28800000.0
2007-04-16 15:55:00,88.472,88.493,88.472,88.493,24000000.0
2007-04-16 15:56:00,88.492,88.497,88.488,88.491,50600000.0
2007-04-16 15:57:00,88.476,88.51,88.474,88.51,12800000.0
2007-04-16 15:58:00,88.522,88.522,88.51,88.514,19200000.0
2007-04-16 15:59:00,88.521,88.521,88.506,88.506,36800000.0
2007-04-16 16:00:00,88.503,88.523,88.503,88.523,51600000.0
2007-04-16 16:01:00,88.555,88.574,88.541,88.541,41600000.0
2007-04-16 16:02:00,88.551,88.56,88.548,88.56,22800000.0
2007-04-16 16:03:00,88.554,88.567,88.554,88.565,64000000.0
2007-04-16 16:04:00,88.637,88.637,88.542,88.542,44800000.0
2007-04-16 16:05:00,88.559,88.562,88.54,88.545,48000000.0
2007-04-16 16:06:00,88.542,88.548,88.539,88.539,35200000.0
2007-04-16 16:07:00,88.543,88.551,88.539,88.548,32000000.0
2007-04-16 16:08:00,88.531,88.536,88.527,88.527,44800000.0
2007-04-16 16:09:00,88.531,88.559,88.531,88.559,44800000.0
2007-04-16 16:10:00,88.559,88.559,88.553,88.558,42000000.0
2007-04-16 16:11:00,88.562,88.573,88.562,88.572,14400000.0
2007-04-16 16:12:00,88.541,88.583,88.537,88.572,56000000.0
2007-04-16 16:13:00,88.574,88.574,88.564,88.569,11200000.0
2007-04-16 16:14:00,88.573,88.598,88.573,88.598,49600000.0
2007-04-16 16:15:00,88.614,88.618,88.611,88.614,59200000.0
2007-04-16 16:16:00,88.583,88.625,88.581,88.581,17600000.0
2007-04-16 16:17:00,88.604,88.604,88.595,88.603,38400000.0
2007-04-16 16:18:00,88.602,88.605,88.597,88.6,11200000.0
2007-04-16 16:19:00,88.586,88.6,88.586,88.6,22400000.0
2007-04-16 16:20:00,88.603,88.61,88.603,88.603,11200000.0
2007-04-16 16:21:00,88.607,88.613,88.606,88.613,27200000.0
2007-04-16 16:22:00,88.621,88.627,88.616,88.619,41600000.0
2007-04-16 16:23:00,88.611,88.614,88.588,88.588,43200000.0
2007-04-16 16:24:00,88.591,88.609,88.591,88.606,17600000.0
2007-04-16 16:25:00,88.62,88.633,88.618,88.633,33600000.0
2007-04-16 16:26:00,88.624,88.624,88.611,88.611,17600000.0
2007-04-16 16:27:00,88.604,88.614,88.604,88.607,35200000.0
2007-04-16 16:28:00,88.603,88.618,88.603,88.618,27200000.0
2007-04-16 16:29:00,88.621,88.626,88.609,88.609,11200000.0
2007-04-16 16:30:00,88.609,88.62,88.599,88.62,11200000.0
2007-04-16 16:31:00,88.625,88.625,88.612,88.621,41600000.0
2007-04-16 16:32:00,88.628,88.633,88.62,88.633,12800000.0
2007-04-16 16:33:00,88.622,88.627,88.614,88.615,27200000.0
2007-04-16 16:34:00,88.61,88.616,88.601,88.616,34600000.0
2007-04-16 16:35:00,88.622,88.631,88.616,88.617,52600000.0
2007-04-16 16:36:00,88.61,88.613,88.606,88.611,51200000.0
2007-04-16 16:37:00,88.607,88.623,88.607,88.613,41600000.0
2007-04-16 16:38:00,88.616,88.626,88.615,88.617,39400000.0
2007-04-16 16:39:00,88.616,88.623,88.616,88.623,35200000.0
2007-04-16 16:40:00,88.626,88.626,88.598,88.606,56000000.0
2007-04-16 16:41:00,88.583,88.595,88.579,88.595,73600000.0
2007-04-16 16:42:00,88.594,88.594,88.564,88.564,53800000.0
2007-04-16 16:43:00,88.571,88.585,88.569,88.584,17600000.0
2007-04-16 16:44:00,88.6,88.603,88.6,88.602,11200000.0
2007-04-16 16:45:00,88.573,88.573,88.542,88.553,57000000.0
2007-04-16 16:46:00,88.543,88.547,88.539,88.547,9600000.0
2007-04-16 16:47:00,88.55,88.557,88.541,88.557,70400000.0
2007-04-16 16:48:00,88.553,88.573,88.553,88.557,52800000.0
2007-04-16 16:49:00,88.55,88.561,88.549,88.557,37200000.0
2007-04-16 16:50:00,88.553,88.554,88.538,88.54,75200000.0
2007-04-16 16:51:00,88.537,88.548,88.537,88.54,32000000.0
2007-04-16 16:52:00,88.535,88.537,88.528,88.535,45800000.0
2007-04-16 16:53:00,88.523,88.523,88.504,88.504,30400000.0
2007-04-16 16:54:00,88.504,88.509,88.5,88.509,11200000.0
2007-04-16 16:55:00,88.515,88.515,88.502,88.508,27200000.0
2007-04-16 16:56:00,88.504,88.513,88.495,88.513,36800000.0
2007-04-16 16:57:00,88.523,88.535,88.523,88.535,19200000.0
2007-04-16 16:58:00,88.532,88.536,88.524,88.536,12800000.0
2007-04-16 16:59:00,88.548,88.565,88.541,88.541,50600000.0
2007-04-16 17:00:00,88.534,88.561,88.534,88.561,49000000.0
2007-04-16 17:01:00,88.555,88.565,88.552,88.565,40000000.0
2007-04-16 17:02:00,88.569,88.575,88.565,88.57,33600000.0
2007-04-16 17:03:00,88.572,88.572,88.55,88.552,44800000.0
2007-04-16 17:04:00,88.556,88.567,88.546,88.567,41600000.0
2007-04-16 17:05:00,88.581,88.606,88.579,88.605,54400000.0
2007-04-16 17:06:00,88.604,88.607,88.599,88.606,59200000.0
2007-04-16 17:07:00,88.619,88.643,88.618,88.643,35200000.0
2007-04-16 17:08:00,88.633,88.644,88.624,88.643,68200000.0
2007-04-16 17:09:00,88.648,88.649,88.64,88.647,59200000.0
2007-04-16 17:10:00,88.652,88.66,88.651,88.66,25600000.0
2007-04-16 17:11:00,88.657,88.66,88.652,88.658,38400000.0
2007-04-16 17:12:00,88.642,88.646,88.633,88.646,25600000.0
2007-04-16 17:13:00,88.641,88.662,88.641,88.65,28800000.0
2007-04-16 17:14:00,88.648,88.649,88.644,88.648,21800000.0
2007-04-16 17:15:00,88.648,88.648,88.637,88.641,19200000.0
2007-04-16 17:16:00,88.64,88.64,88.624,88.633,17600000.0
2007-04-16 17:17:00,88.64,88.648,88.633,88.633,37800000.0
2007-04-16 17:18:00,88.621,88.633,88.615,88.633,57600000.0
2007-04-16 17:19:00,88.638,88.648,88.634,88.634,24000000.0
2007-04-16 17:20:00,88.628,88.636,88.628,88.636,16000000.0
2007-04-16 17:21:00,88.639,88.639,88.62,88.62,28800000.0
2007-04-16 17:22:00,88.621,88.624,88.616,88.616,19200000.0
2007-04-16 17:23:00,88.634,88.639,88.628,88.632,11200000.0
2007-04-16 17:24:00,88.637,88.642,88.629,88.634,12800000.0
2007-04-16 17:25:00,88.638,88.644,88.637,88.642,17600000.0
2007-04-16 17:26:00,88.639,88.643,88.632,88.633,35600000.0
2007-04-16 17:27:00,88.642,88.644,88.631,88.642,45800000.0
2007-04-16 17:28:00,88.635,88.649,88.634,88.649,32000000.0
2007-04-16 17:29:00,88.665,88.665,88.65,88.65,27200000.0
2007-04-16 17:30:00,88.653,88.663,88.649,88.649,17600000.0
2007-04-16 17:31:00,88.65,88.667,88.65,88.667,88000000.0
2007-04-16 17:32:00,88.656,88.658,88.649,88.651,52800000.0
2007-04-16 17:33:00,88.655,88.677,88.655,88.677,36200000.0
2007-04-16 17:34:00,88.655,88.659,88.649,88.651,64000000.0
2007-04-16 17:35:00,88.648,88.648,88.636,88.647,43200000.0
2007-04-16 17:36:00,88.641,88.641,88.621,88.621,33000000.0
2007-04-16 17:37:00,88.647,88.647,88.614,88.614,16000000.0
2007-04-16 17:38:00,88.638,88.648,88.636,88.643,35200000.0
2007-04-16 17:39:00,88.653,88.653,88.644,88.647,16400000.0
2007-04-16 17:40:00,88.631,88.631,88.616,88.63,74600000.0
2007-04-16 17:41:00,88.648,88.678,88.648,88.675,12800000.0
2007-04-16 17:42:00,88.693,88.698,88.689,88.689,12800000.0
2007-04-16 17:43:00,88.694,88.694,88.68,88.685,17600000.0
2007-04-16 17:44:00,88.685,88.685,88.673,88.684,30800000.0
2007-04-16 17:45:00,88.684,88.69,88.675,88.675,30400000.0
2007-04-16 17:46:00,88.685,88.693,88.683,88.683,41600000.0
2007-04-16 17:47:00,88.682,88.687,88.677,88.686,57600000.0
2007-04-16 17:48:00,88.686,88.693,88.676,88.676,57000000.0
2007-04-16 17:49:00,88.688,88.688,88.662,88.663,46400000.0
2007-04-16 17:50:00,88.673,88.686,88.673,88.686,12800000.0
2007-04-16 17:51:00,88.689,88.701,88.675,88.701,49600000.0
2007-04-16 17:52:00,88.712,88.749,88.712,88.749,43200000.0
2007-04-16 17:53:00,88.762,88.762,88.739,88.758,33600000.0
2007-04-16 17:54:00,88.745,88.745,88.729,88.73,38400000.0
2007-04-16 17:55:00,88.721,88.736,88.708,88.736,40000000.0
2007-04-16 17:56:00,88.729,88.736,88.728,88.73,44200000.0
2007-04-16 17:57:00,88.726,88.733,88.723,88.733,36800000.0
2007-04-16 17:58:00,88.738,88.745,88.737,88.744,17000000.0
2007-04-16 17:59:00,88.747,88.747,88.734,88.737,61800000.0
2007-04-16 18:00:00,88.732,88.732,88.72,88.72,51200000.0
2007-04-16 18:01:00,88.72,88.727,88.72,88.727,32000000.0
2007-04-16 18:02:00,88.728,88.728,88.721,88.721,24000000.0
2007-04-16 18:03:00,88.715,88.721,88.677,88.714,36800000.0
2007-04-16 18:04:00,88.721,88.731,88.721,88.73,33600000.0
2007-04-16 18:05:00,88.741,88.741,88.696,88.717,12800000.0
2007-04-16 18:06:00,88.735,88.791,88.713,88.713,30400000.0
2007-04-16 18:07:00,88.741,88.741,88.722,88.738,11200000.0
2007-04-16 18:08:00,88.745,88.754,88.737,88.737,84200000.0
2007-04-16 18:09:00,88.722,88.729,88.72,88.726,33600000.0
2007-04-16 18:10:00,88.729,88.735,88.717,88.732,16000000.0
2007-04-16 18:11:00,88.725,88.725,88.706,88.706,13200000.0
2007-04-16 18:12:00,88.701,88.711,88.701,88.701,12800000.0
2007-04-16 18:13:00,88.698,88.712,88.698,88.712,27200000.0
2007-04-16 18:14:00,88.742,88.742,88.674,88.707,18600000.0
2007-04-16 18:15:00,88.692,88.692,88.671,88.671,30400000.0
2007-04-16 18:16:00,88.672,88.685,88.669,88.685,56400000.0
2007-04-16 18:17:00,88.683,88.686,88.679,88.679,43200000.0
2007-04-16 18:18:00,88.685,88.685,88.678,88.678,30400000.0
2007-04-16 18:19:00,88.656,88.665,88.651,88.663,46400000.0
2007-04-16 18:20:00,88.678,88.69,88.678,88.682,43200000.0
2007-04-16 18:21:00,88.673,88.68,88.67,88.673,12800000.0
2007-04-16 18:22:00,88.663,88.663,88.65,88.654,33600000.0
2007-04-16 18:23:00,88.658,88.658,88.645,88.656,46400000.0
2007-04-16 18:24:00,88.655,88.655,88.644,88.653,52800000.0
2007-04-16 18:25:00,88.655,88.655,88.639,88.647,33600000.0
2007-04-16 18:26:00,88.643,88.654,88.643,88.648,30400000.0
2007-04-16 18:27:00,88.648,88.673,88.648,88.673,33600000.0
2007-04-16 18:28:00,88.664,88.668,88.659,88.659,12200000.0
2007-04-16 18:29:00,88.642,88.642,88.62,88.62,25600000.0
2007-04-16 18:30:00,88.591,88.595,88.569,88.573,36800000.0
2007-04-16 18:31:00,88.569,88.573,88.564,88.568,11200000.0
2007-04-16 18:32:00,88.568,88.568,88.558,88.558,69800000.0
2007-04-16 18:33:00,88.568,88.568,88.55,88.55,32000000.0
2007-04-16 18:34:00,88.545,88.564,88.543,88.55,19200000.0
2007-04-16 18:35:00,88.536,88.554,88.536,88.548,43200000.0
2007-04-16 18:36:00,88.554,88.555,88.534,88.555,69200000.0
2007-04-16 18:37:00,88.547,88.558,88.518,88.558,36800000.0
2007-04-16 18:38:00,88.55,88.56,88.544,88.547,49600000.0
2007-04-16 18:39:00,88.553,88.562,88.55,88.56,76200000.0
2007-04-16 18:40:00,88.543,88.543,88.528,88.536,65600000.0
2007-04-16 18:41:00,88.526,88.539,88.514,88.514,70800000.0
2007-04-16 18:42:00,88.52,88.527,88.517,88.525,77800000.0
2007-04-16 18:43:00,88.53,88.53,88.515,88.515,49000000.0
2007-04-16 18:44:00,88.526,88.547,88.526,88.534,30400000.0
2007-04-16 18:45:00,88.517,88.537,88.506,88.528,12800000.0
2007-04-16 18:46:00,88.524,88.524,88.513,88.522,12800000.0
2007-04-16 18:47:00,88.521,88.53,88.521,88.524,14400000.0
2007-04-16 18:48:00,88.552,88.554,88.546,88.548,28800000.0
2007-04-16 18:49:00,88.543,88.543,88.535,88.537,24000000.0
2007-04-16 18:50:00,88.555,88.565,88.555,88.565,46400000.0
2007-04-16 18:51:00,88.553,88.553,88.542,88.547,12800000.0
2007-04-16 18:52:00,88.513,88.541,88.513,88.53,19200000.0
2007-04-16 18:53:00,88.538,88.538,88.512,88.512,30400000.0
2007-04-16 18:54:00,88.523,88.554,88.523,88.554,19200000.0
2007-04-16 18:55:00,88.558,88.56,88.544,88.558,22800000.0
2007-04-16 18:56:00,88.56,88.56,88.546,88.55,16000000.0
2007-04-16 18:57:00,88.551,88.552,88.546,88.546,19200000.0
2007-04-16 18:58:00,88.59,88.59,88.528,88.528,31400000.0
2007-04-16 18:59:00,88.545,88.564,88.545,88.564,32000000.0
2007-04-16 19:00:00,88.566,88.576,88.565,88.567,14400000.0
2007-04-16 19:01:00,88.549,88.549,88.535,88.535,11200000.0
2007-04-16 19:02:00,88.537,88.541,88.531,88.531,43200000.0
2007-04-16 19:03:00,88.539,88.541,88.533,88.535,14400000.0
2007-04-16 19:04:00,88.536,88.614,88.533,88.533,17600000.0
2007-04-16 19:05:00,88.547,88.554,88.515,88.554,17600000.0
2007-04-16 19:06:00,88.541,88.541,88.509,88.532,56000000.0
2007-04-16 19:07:00,88.513,88.514,88.508,88.509,35200000.0
2007-04-16 19:08:00,88.51,88.515,88.508,88.508,22400000.0
2007-04-16 19:09:00,88.523,88.53,88.492,88.492,12800000.0
2007-04-16 19:10:00,88.514,88.542,88.514,88.542,17600000.0
2007-04-16 19:11:00,88.54,88.54,88.54,88.54,24000000.0
2007-04-16 19:12:00,88.537,88.552,88.535,88.535,24000000.0
2007-04-16 19:13:00,88.509,88.509,88.498,88.5,8000000.0
2007-04-16 19:14:00,88.51,88.514,88.504,88.513,12800000.0
2007-04-16 19:15:00,88.508,88.508,88.48,88.48,16000000.0
2007-04-16 19:16:00,88.485,88.485,88.463,88.472,12800000.0
2007-04-16 19:17:00,88.468,88.484,88.467,88.484,14400000.0
2007-04-16 19:18:00,88.488,88.492,88.485,88.485,32000000.0
2007-04-16 19:19:00,88.487,88.503,88.485,88.503,11200000.0
2007-04-16 19:20:00,88.519,88.538,88.48,88.501,14400000.0
2007-04-16 19:21:00,88.491,88.5,88.466,88.5,17600000.0
2007-04-16 19:22:00,88.503,88.503,88.491,88.498,13800000.0
2007-04-16 19:23:00,88.483,88.489,88.475,88.482,16000000.0
2007-04-16 19:24:00,88.483,88.491,88.48,88.482,48000000.0
2007-04-16 19:25:00,88.484,88.493,88.484,88.486,12800000.0
2007-04-16 19:26:00,88.481,88.488,88.481,88.488,41600000.0
2007-04-16 19:27:00,88.485,88.487,88.482,88.485,14400000.0
2007-04-16 19:28:00,88.546,88.546,88.439,88.439,12800000.0
2007-04-16 19:29:00,88.481,88.489,88.48,88.482,13200000.0
2007-04-16 19:30:00,88.476,88.476,88.461,88.475,11200000.0
2007-04-16 19:31:00,88.442,88.444,88.432,88.432,11200000.0
2007-04-16 19:32:00,88.476,88.476,88.461,88.461,10600000.0
2007-04-16 19:33:00,88.423,88.423,88.417,88.423,12800000.0
2007-04-16 19:34:00,88.467,88.475,88.465,88.471,12800000.0
2007-04-16 19:35:00,88.471,88.478,88.467,88.478,17600000.0
2007-04-16 19:36:00,88.469,88.477,88.437,88.465,16000000.0
2007-04-16 19:37:00,88.446,88.465,88.437,88.465,11200000.0
2007-04-16 19:38:00,88.487,88.488,88.48,88.48,11200000.0
2007-04-16 19:39:00,88.476,88.487,88.476,88.477,12200000.0
2007-04-16 19:40:00,88.459,88.471,88.459,88.459,11200000.0
2007-04-16 19:41:00,88.445,88.445,88.433,88.434,11200000.0
2007-04-16 19:42:00,88.442,88.451,88.442,88.451,11200000.0
2007-04-16 19:43:00,88.448,88.459,88.448,88.455,11200000.0
2007-04-16 19:44:00,88.458,88.462,88.45,88.462,11200000.0
2007-04-16 19:45:00,88.468,88.468,88.456,88.465,16000000.0
2007-04-16 19:46:00,88.449,88.504,88.449,88.504,8000000.0
2007-04-16 19:47:00,88.46,88.46,88.46,88.46,12800000.0
2007-04-16 19:48:00,88.454,88.461,88.447,88.456,12800000.0
2007-04-16 19:49:00,88.466,88.473,88.466,88.469,30400000.0
2007-04-16 19:50:00,88.465,88.475,88.465,88.475,12800000.0
2007-04-16 19:51:00,88.454,88.474,88.45,88.45,12800000.0
2007-04-16 19:52:00,88.467,88.48,88.462,88.47,16000000.0
2007-04-16 19:53:00,88.464,88.464,88.438,88.438,11200000.0
2007-04-16 19:54:00,88.429,88.44,88.42,88.432,12800000.0
2007-04-16 19:55:00,88.44,88.455,88.437,88.455,11200000.0
2007-04-16 19:56:00,88.451,88.46,88.446,88.452,16000000.0
2007-04-16 19:57:00,88.45,88.45,88.435,88.436,12800000.0
2007-04-16 19:58:00,88.438,88.443,88.438,88.443,11200000.0
2007-04-16 20:00:00,88.521,88.525,88.517,88.523,17600000.0
2007-04-16 20:01:00,88.41,88.443,88.41,88.436,12800000.0
2007-04-16 20:02:00,88.443,88.449,88.44,88.449,18000000.0
2007-04-16 20:03:00,88.451,88.46,88.449,88.46,16000000.0
2007-04-16 20:04:00,88.445,88.459,88.445,88.458,30400000.0
2007-04-16 20:05:00,88.458,88.458,88.442,88.446,12800000.0
2007-04-16 20:06:00,88.44,88.444,88.438,88.438,11200000.0
2007-04-16 20:07:00,88.422,88.441,88.422,88.441,17600000.0
2007-04-16 20:08:00,88.457,88.461,88.416,88.416,37800000.0
2007-04-16 20:09:00,88.458,88.459,88.45,88.45,11200000.0
2007-04-16 20:10:00,88.439,88.461,88.439,88.453,13800000.0
2007-04-16 20:11:00,88.414,88.414,88.405,88.405,11200000.0
2007-04-16 20:12:00,88.443,88.449,88.443,88.444,11200000.0
2007-04-16 20:13:00,88.443,88.45,88.443,88.448,11200000.0
2007-04-16 20:14:00,88.439,88.443,88.382,88.417,14400000.0
2007-04-16 20:16:00,88.421,88.428,88.415,88.415,28800000.0
2007-04-16 20:17:00,88.416,88.422,88.406,88.409,33600000.0
2007-04-16 20:18:00,88.445,88.445,88.435,88.441,11200000.0
2007-04-16 20:19:00,88.439,88.444,88.439,88.442,11200000.0
2007-04-16 20:20:00,88.535,88.54,88.53,88.54,18600000.0
2007-04-16 20:22:00,88.415,88.461,88.415,88.417,14400000.0
2007-04-16 20:23:00,88.449,88.457,88.449,88.455,12800000.0
2007-04-16 20:24:00,88.458,88.458,88.454,88.457,16000000.0
2007-04-16 20:25:00,88.459,88.46,88.449,88.449,11200000.0
2007-04-16 20:26:00,88.457,88.457,88.449,88.452,16000000.0
2007-04-16 20:27:00,88.449,88.456,88.432,88.444,16000000.0
2007-04-16 20:28:00,88.462,88.467,88.454,88.467,11200000.0
2007-04-16 20:29:00,88.458,88.466,88.456,88.466,12800000.0
2007-04-16 20:30:00,88.462,88.467,88.458,88.466,26600000.0
2007-04-16 20:31:00,88.472,88.489,88.472,88.489,11200000.0
2007-04-16 20:32:00,88.49,88.491,88.48,88.491,11200000.0
2007-04-16 20:33:00,88.502,88.516,88.5,88.516,12800000.0
2007-04-16 20:34:00,88.518,88.518,88.509,88.509,11200000.0
2007-04-16 20:35:00,88.511,88.514,88.495,88.514,11200000.0
2007-04-16 20:36:00,88.509,88.516,88.503,88.515,16000000.0
2007-04-16 20:37:00,88.518,88.518,88.51,88.514,8000000.0
2007-04-16 20:38:00,88.503,88.515,88.503,88.504,12800000.0
2007-04-16 20:39:00,88.497,88.497,88.495,88.495,3200000.0
2007-04-16 20:40:00,88.481,88.483,88.453,88.483,11200000.0
2007-04-16 20:41:00,88.468,88.48,88.445,88.445,13800000.0
2007-04-16 20:42:00,88.472,88.473,88.46,88.461,11200000.0
2007-04-16 20:43:00,88.46,88.466,88.451,88.451,14400000.0
2007-04-16 20:44:00,88.449,88.457,88.447,88.451,12800000.0
2007-04-16 20:45:00,88.448,88.453,88.446,88.453,12800000.0
2007-04-16 20:46:00,88.453,88.454,88.444,88.447,13800000.0
2007-04-16 20:47:00,88.45,88.46,88.45,88.46,17600000.0
2007-04-16 20:48:00,88.443,88.452,88.428,88.428,17600000.0
2007-04-16 20:49:00,88.45,88.45,88.45,88.45,14400000.0
2007-04-16 20:50:00,88.448,88.448,88.436,88.444,14400000.0
2007-04-16 20:51:00,88.451,88.459,88.451,88.458,28800000.0
2007-04-16 20:52:00,88.467,88.471,88.462,88.463,11200000.0
2007-04-16 20:53:00,88.468,88.481,88.468,88.471,16000000.0
2007-04-16 20:54:00,88.473,88.485,88.473,88.482,9600000.0
2007-04-16 20:55:00,88.468,88.475,88.459,88.47,11200000.0
2007-04-16 20:56:00,88.469,88.476,88.466,88.472,12800000.0
2007-04-16 20:57:00,88.47,88.472,88.445,88.445,12800000.0
2007-04-16 20:58:00,88.46,88.46,88.44,88.442,16000000.0
2007-04-16 20:59:00,88.449,88.461,88.445,88.461,11200000.0
2007-04-16 21:00:00,88.486,88.486,88.468,88.476,17600000.0
2007-04-16 21:01:00,88.455,88.48,88.455,88.458,11200000.0
2007-04-16 21:02:00,88.48,88.482,88.473,88.477,16000000.0
2007-04-16 21:03:00,88.465,88.477,88.465,88.472,11200000.0
2007-04-16 21:04:00,88.474,88.474,88.46,88.467,16000000.0
2007-04-16 21:05:00,88.465,88.47,88.445,88.464,12800000.0
2007-04-16 21:06:00,88.452,88.454,88.452,88.454,3200000.0
2007-04-16 21:07:00,88.453,88.46,88.447,88.458,13800000.0
2007-04-16 21:08:00,88.459,88.459,88.451,88.452,15400000.0
2007-04-16 21:09:00,88.45,88.45,88.44,88.44,12800000.0
2007-04-16 21:10:00,88.455,88.462,88.455,88.457,12800000.0
2007-04-16 21:11:00,88.457,88.46,88.443,88.452,12800000.0
2007-04-16 21:12:00,88.45,88.454,88.447,88.449,12800000.0
2007-04-16 21:13:00,88.448,88.454,88.435,88.444,16000000.0
2007-04-16 21:14:00,88.512,88.513,88.5,88.51,12200000.0
2007-04-16 21:15:00,88.423,88.431,88.423,88.423,14400000.0
2007-04-16 21:16:00,88.421,88.427,88.421,88.421,19200000.0
2007-04-16 21:18:00,88.424,88.43,88.337,88.43,12800000.0
2007-04-16 21:19:00,88.422,88.422,88.411,88.415,17600000.0
2007-04-16 21:20:00,88.411,88.435,88.411,88.422,14400000.0
2007-04-16 21:21:00,88.424,88.442,88.424,88.442,11200000.0
2007-04-16 21:22:00,88.438,88.441,88.432,88.437,12800000.0
2007-04-16 21:23:00,88.424,88.434,88.424,88.434,11200000.0
2007-04-16 21:24:00,88.426,88.432,88.418,88.418,11200000.0
2007-04-16 21:25:00,88.425,88.425,88.415,88.418,11200000.0
2007-04-16 21:26:00,88.417,88.426,88.417,88.426,11200000.0
2007-04-16 21:28:00,88.422,88.425,88.408,88.42,11200000.0
2007-04-16 21:29:00,88.422,88.429,88.419,88.423,11200000.0
2007-04-16 21:30:00,88.426,88.426,88.417,88.423,12800000.0
2007-04-16 21:32:00,88.421,88.425,88.4,88.425,14400000.0
2007-04-16 21:33:00,88.426,88.453,88.426,88.453,11200000.0
2007-04-16 21:34:00,88.446,88.447,88.42,88.42,17600000.0
2007-04-16 21:35:00,88.425,88.43,88.419,88.419,12800000.0
2007-04-16 21:36:00,88.419,88.428,88.419,88.419,9600000.0
2007-04-16 21:37:00,88.4,88.417,88.4,88.413,16000000.0
2007-04-16 21:38:00,88.411,88.424,88.326,88.326,12800000.0
2007-04-16 21:39:00,88.419,88.427,88.417,88.421,12800000.0
2007-04-16 21:40:00,88.423,88.433,88.422,88.433,11600000.0
2007-04-16 21:41:00,88.429,88.429,88.411,88.411,12800000.0
2007-04-16 21:42:00,88.451,88.451,88.421,88.426,14400000.0
2007-04-16 21:43:00,88.421,88.433,88.421,88.433,14400000.0
2007-04-16 21:44:00,88.44,88.441,88.425,88.438,12200000.0
2007-04-16 21:45:00,88.417,88.442,88.417,88.422,17600000.0
2007-04-16 21:46:00,88.445,88.448,88.439,88.448,14400000.0
2007-04-16 21:47:00,88.445,88.451,88.441,88.451,11200000.0
2007-04-16 21:48:00,88.45,88.45,88.42,88.431,15400000.0
2007-04-16 21:49:00,88.441,88.454,88.441,88.446,11200000.0
2007-04-16 21:50:00,88.502,88.503,88.487,88.496,12800000.0
2007-04-16 21:51:00,88.444,88.451,88.443,88.445,17600000.0
2007-04-16 21:52:00,88.45,88.457,88.449,88.457,11200000.0
2007-04-16 21:53:00,88.462,88.462,88.444,88.444,11200000.0
2007-04-16 21:54:00,88.445,88.451,88.445,88.449,11200000.0
2007-04-16 21:56:00,88.452,88.453,88.447,88.447,12800000.0
2007-04-16 21:57:00,88.467,88.467,88.437,88.439,17600000.0
2007-04-16 21:58:00,88.453,88.461,88.453,88.459,17600000.0
2007-04-16 21:59:00,88.461,88.464,88.453,88.457,12800000.0
2007-04-16 22:00:00,88.46,88.461,88.45,88.45,17600000.0
2007-04-16 22:01:00,88.45,88.461,88.448,88.461,11200000.0
2007-04-16 22:02:00,88.459,88.46,88.44,88.44,16000000.0
2007-04-16 22:03:00,88.453,88.453,88.449,88.449,17600000.0
2007-04-16 22:04:00,88.453,88.46,88.453,88.455,16000000.0
2007-04-16 22:05:00,88.451,88.453,88.446,88.447,11200000.0
2007-04-16 22:06:00,88.45,88.464,88.45,88.454,12800000.0
2007-04-16 22:07:00,88.442,88.443,88.438,88.438,16000000.0
2007-04-16 22:08:00,88.437,88.446,88.427,88.446,16000000.0
2007-04-16 22:09:00,88.438,88.458,88.434,88.458,12800000.0
2007-04-16 22:10:00,88.46,88.461,88.456,88.46,12800000.0
2007-04-16 22:11:00,88.467,88.47,88.464,88.47,8000000.0
2007-04-16 22:12:00,88.464,88.47,88.463,88.47,12800000.0
2007-04-16 22:13:00,88.458,88.469,88.457,88.469,12800000.0
2007-04-16 22:14:00,88.468,88.476,88.467,88.47,13200000.0
2007-04-16 22:15:00,88.47,88.474,88.467,88.471,14400000.0
2007-04-16 22:16:00,88.475,88.486,88.475,88.476,12800000.0
2007-04-16 22:17:00,88.462,88.471,88.462,88.466,13200000.0
2007-04-16 22:18:00,88.468,88.481,88.468,88.478,15400000.0
2007-04-16 22:19:00,88.473,88.48,88.463,88.463,14400000.0
2007-04-16 22:20:00,88.467,88.48,88.467,88.472,12800000.0
2007-04-16 22:21:00,88.46,88.474,88.446,88.452,17600000.0
2007-04-16 22:22:00,88.544,88.544,88.448,88.448,12800000.0
2007-04-16 22:23:00,88.466,88.466,88.457,88.459,12800000.0
2007-04-16 22:24:00,88.46,88.462,88.447,88.447,11200000.0
2007-04-16 22:25:00,88.433,88.433,88.419,88.423,9600000.0
2007-04-16 22:26:00,88.436,88.436,88.427,88.427,4800000.0
2007-04-16 22:27:00,88.428,88.432,88.428,88.428,12800000.0
2007-04-16 22:28:00,88.423,88.461,88.423,88.461,9600000.0
2007-04-16 22:29:00,88.469,88.473,88.459,88.468,16000000.0
2007-04-16 22:30:00,88.469,88.476,88.467,88.473,18000000.0
2007-04-16 22:31:00,88.476,88.488,88.475,88.475,12800000.0
2007-04-16 22:32:00,88.486,88.486,88.422,88.484,11200000.0
2007-04-16 22:33:00,88.475,88.475,88.463,88.474,11200000.0
2007-04-16 22:34:00,88.553,88.553,88.54,88.55,12800000.0
2007-04-16 22:35:00,88.485,88.492,88.483,88.492,12800000.0
2007-04-16 22:36:00,88.495,88.495,88.481,88.49,17600000.0
2007-04-16 22:37:00,88.484,88.484,88.474,88.474,25600000.0
2007-04-16 22:38:00,88.486,88.502,88.486,88.502,17600000.0
2007-04-16 22:39:00,88.481,88.5,88.479,88.479,12800000.0
2007-04-16 22:40:00,88.503,88.505,88.498,88.505,11200000.0
2007-04-16 22:41:00,88.507,88.507,88.477,88.477,11200000.0
2007-04-16 22:42:00,88.49,88.496,88.487,88.49,18000000.0
2007-04-16 22:43:00,88.48,88.491,88.479,88.483,16000000.0
2007-04-16 22:44:00,88.495,88.498,88.492,88.492,12800000.0
2007-04-16 22:45:00,88.492,88.498,88.479,88.498,16000000.0
2007-04-16 22:46:00,88.514,88.53,88.511,88.53,10600000.0
2007-04-16 22:47:00,88.521,88.539,88.52,88.535,17600000.0
2007-04-16 22:48:00,88.518,88.518,88.501,88.502,8000000.0
2007-04-16 22:49:00,88.523,88.523,88.518,88.523,12800000.0
2007-04-16 22:50:00,88.512,88.512,88.496,88.5,11200000.0
2007-04-16 22:51:00,88.513,88.528,88.513,88.528,11200000.0
2007-04-16 22:52:00,88.544,88.56,88.521,88.531,11200000.0
2007-04-16 22:53:00,88.547,88.581,88.547,88.581,11200000.0
2007-04-16 22:54:00,88.577,88.577,88.549,88.568,12800000.0
2007-04-16 22:55:00,88.566,88.578,88.565,88.571,12800000.0
2007-04-16 22:56:00,88.573,88.578,88.563,88.578,17600000.0
2007-04-16 22:57:00,88.575,88.575,88.55,88.55,17600000.0
2007-04-16 22:58:00,88.548,88.552,88.547,88.55,14400000.0
2007-04-16 22:59:00,88.496,88.533,88.491,88.509,17600000.0
2007-04-16 23:00:00,88.547,88.548,88.521,88.521,9600000.0
2007-04-16 23:01:00,88.538,88.538,88.521,88.525,14400000.0
2007-04-16 23:02:00,88.526,88.526,88.502,88.515,18000000.0
2007-04-16 23:03:00,88.52,88.523,88.512,88.517,16000000.0
2007-04-16 23:04:00,88.512,88.524,88.508,88.524,11200000.0
2007-04-16 23:05:00,88.519,88.53,88.512,88.512,33600000.0
2007-04-16 23:06:00,88.506,88.506,88.503,88.503,12800000.0
2007-04-16 23:07:00,88.495,88.495,88.483,88.486,12200000.0
2007-04-16 23:08:00,88.507,88.517,88.503,88.517,11200000.0
2007-04-16 23:09:00,88.506,88.513,88.505,88.507,17600000.0
2007-04-16 23:10:00,88.517,88.519,88.51,88.514,12800000.0
2007-04-16 23:11:00,88.518,88.518,88.503,88.505,11200000.0
2007-04-16 23:12:00,88.515,88.527,88.512,88.526,16400000.0
2007-04-16 23:13:00,88.5,88.505,88.481,88.505,12800000.0
2007-04-16 23:14:00,88.526,88.53,88.512,88.513,11200000.0
2007-04-16 23:15:00,88.472,88.472,88.472,88.472,6400000.0
2007-04-16 23:16:00,88.5,88.5,88.471,88.471,12800000.0
2007-04-16 23:17:00,88.51,88.516,88.506,88.506,11200000.0
2007-04-16 23:18:00,88.478,88.478,88.456,88.477,11200000.0
2007-04-16 23:19:00,88.526,88.537,88.526,88.53,12800000.0
2007-04-16 23:20:00,88.528,88.529,88.492,88.529,14400000.0
2007-04-16 23:21:00,88.526,88.554,88.526,88.546,16000000.0
2007-04-16 23:22:00,88.547,88.558,88.544,88.544,12800000.0
2007-04-16 23:23:00,88.541,88.541,88.524,88.525,12800000.0
2007-04-16 23:24:00,88.533,88.541,88.532,88.54,11200000.0
2007-04-16 23:26:00,88.537,88.542,88.537,88.542,12800000.0
2007-04-16 23:27:00,88.54,88.543,88.537,88.54,17600000.0
2007-04-16 23:28:00,88.535,88.541,88.534,88.538,12200000.0
2007-04-16 23:29:00,88.537,88.544,88.479,88.525,11200000.0
2007-04-16 23:30:00,88.533,88.533,88.522,88.523,14400000.0
2007-04-16 23:31:00,88.504,88.524,88.504,88.522,12800000.0
2007-04-16 23:32:00,88.518,88.527,88.516,88.518,17600000.0
2007-04-16 23:33:00,88.511,88.511,88.499,88.499,12800000.0
2007-04-16 23:34:00,88.505,88.505,88.49,88.496,16000000.0
2007-04-16 23:35:00,88.489,88.49,88.481,88.485,16000000.0
2007-04-16 23:36:00,88.483,88.483,88.446,88.446,12200000.0
2007-04-16 23:37:00,88.448,88.459,88.448,88.459,12800000.0
2007-04-16 23:38:00,88.464,88.475,88.464,88.465,11200000.0
2007-04-16 23:39:00,88.453,88.458,88.445,88.446,11200000.0
2007-04-16 23:40:00,88.466,88.469,88.449,88.455,35200000.0
2007-04-16 23:41:00,88.499,88.499,88.49,88.494,12800000.0
2007-04-16 23:42:00,88.513,88.513,88.507,88.507,17000000.0
2007-04-16 23:43:00,88.468,88.483,88.468,88.48,8000000.0
2007-04-16 23:44:00,88.48,88.48,88.475,88.476,16000000.0
2007-04-16 23:45:00,88.422,88.433,88.417,88.433,11200000.0
2007-04-16 23:46:00,88.478,88.485,88.477,88.485,17600000.0
2007-04-16 23:47:00,88.494,88.502,88.493,88.495,12200000.0
2007-04-16 23:48:00,88.476,88.485,88.402,88.455,8000000.0
2007-04-16 23:49:00,88.451,88.461,88.447,88.461,12800000.0
2007-04-16 23:50:00,88.497,88.5,88.495,88.499,11200000.0
2007-04-16 23:51:00,88.5,88.514,88.497,88.514,12800000.0
2007-04-16 23:52:00,88.509,88.509,88.488,88.492,12800000.0
2007-04-16 23:53:00,88.482,88.482,88.478,88.478,11200000.0
2007-04-16 23:54:00,88.457,88.467,88.436,88.451,14400000.0
2007-04-16 23:55:00,88.437,88.443,88.424,88.439,14400000.0
2007-04-16 23:56:00,88.352,88.477,88.352,88.447,10600000.0
2007-04-16 23:57:00,88.441,88.441,88.433,88.433,16000000.0
2007-04-16 23:58:00,88.433,88.458,88.432,88.458,11200000.0
2007-04-16 23:59:00,88.459,88.469,88.435,88.465,14400000.0
2007-04-17 00:00:00,88.486,88.494,88.481,88.481,17600000.0
2007-04-17 00:01:00,88.481,88.491,88.479,88.491,12800000.0
2007-04-17 00:02:00,88.492,88.492,88.457,88.481,11200000.0
2007-04-17 00:03:00,88.487,88.488,88.483,88.488,11200000.0
2007-04-17 00:04:00,88.466,88.486,88.466,88.479,10600000.0
2007-04-17 00:05:00,88.474,88.484,88.466,88.477,11200000.0
2007-04-17 00:06:00,88.483,88.484,88.474,88.476,11200000.0
2007-04-17 00:07:00,88.47,88.476,88.47,88.47,8000000.0
2007-04-17 00:08:00,88.473,88.473,88.451,88.471,12200000.0
2007-04-17 00:09:00,88.464,88.47,88.454,88.464,11200000.0
2007-04-17 00:10:00,88.463,88.466,88.455,88.466,12800000.0
2007-04-17 00:11:00,88.46,88.46,88.442,88.442,12800000.0
2007-04-17 00:12:00,88.428,88.428,88.381,88.382,12800000.0
2007-04-17 00:13:00,88.388,88.396,88.386,88.392,11200000.0
2007-04-17 00:14:00,88.389,88.389,88.377,88.384,14400000.0
2007-04-17 00:15:00,88.387,88.389,88.372,88.381,14800000.0
2007-04-17 00:16:00,88.367,88.387,88.367,88.386,14400000.0
2007-04-17 00:17:00,88.373,88.373,88.362,88.373,8000000.0
2007-04-17 00:18:00,88.361,88.367,88.357,88.367,9600000.0
2007-04-17 00:19:00,88.375,88.379,88.368,88.373,12800000.0
2007-04-17 00:20:00,88.387,88.387,88.376,88.383,17600000.0
2007-04-17 00:21:00,88.401,88.405,88.394,88.405,12800000.0
2007-04-17 00:22:00,88.403,88.431,88.403,88.407,17600000.0
2007-04-17 00:23:00,88.413,88.413,88.38,88.392,12800000.0
2007-04-17 00:24:00,88.411,88.416,88.387,88.397,14400000.0
2007-04-17 00:25:00,88.391,88.402,88.376,88.376,11200000.0
2007-04-17 00:26:00,88.391,88.405,88.378,88.378,12800000.0
2007-04-17 00:28:00,88.395,88.4,88.393,88.393,32000000.0
2007-04-17 00:29:00,88.42,88.42,88.42,88.42,11200000.0
2007-04-17 00:30:00,88.403,88.422,88.403,88.414,11200000.0
2007-04-17 00:31:00,88.412,88.413,88.408,88.41,12800000.0
2007-04-17 00:32:00,88.405,88.416,88.4,88.416,12200000.0
2007-04-17 00:33:00,88.414,88.428,88.412,88.425,12800000.0
2007-04-17 00:34:00,88.426,88.426,88.414,88.423,19200000.0
2007-04-17 00:35:00,88.386,88.417,88.386,88.413,12800000.0
2007-04-17 00:36:00,88.423,88.428,88.413,88.428,12800000.0
2007-04-17 00:37:00,88.363,88.401,88.357,88.401,12800000.0
2007-04-17 00:38:00,88.406,88.406,88.365,88.384,12800000.0
2007-04-17 00:39:00,88.423,88.435,88.418,88.429,17600000.0
2007-04-17 00:40:00,88.447,88.456,88.447,88.455,8000000.0
2007-04-17 00:41:00,88.446,88.45,88.442,88.45,16000000.0
2007-04-17 00:42:00,88.428,88.455,88.428,88.443,12800000.0
2007-04-17 00:43:00,88.451,88.458,88.447,88.454,16000000.0
2007-04-17 00:44:00,88.452,88.459,88.436,88.452,17600000.0
2007-04-17 00:45:00,88.446,88.451,88.44,88.44,12800000.0
2007-04-17 00:46:00,88.442,88.455,88.442,88.449,14400000.0
2007-04-17 00:47:00,88.467,88.468,88.456,88.46,12800000.0
2007-04-17 00:48:00,88.442,88.445,88.435,88.435,12800000.0
2007-04-17 00:49:00,88.449,88.449,88.432,88.432,11200000.0
2007-04-17 00:50:00,88.459,88.467,88.459,88.464,12800000.0
2007-04-17 00:51:00,88.459,88.464,88.441,88.464,11200000.0
2007-04-17 00:52:00,88.468,88.471,88.461,88.461,11200000.0
2007-04-17 00:53:00,88.473,88.48,88.472,88.473,11200000.0
2007-04-17 00:54:00,88.463,88.463,88.442,88.459,17600000.0
2007-04-17 00:55:00,88.459,88.459,88.438,88.438,12200000.0
2007-04-17 00:56:00,88.45,88.456,88.437,88.456,12200000.0
2007-04-17 00:57:00,88.456,88.456,88.413,88.413,12800000.0
2007-04-17 00:58:00,88.413,88.435,88.413,88.435,12800000.0
2007-04-17 00:59:00,88.437,88.446,88.424,88.424,11200000.0
2007-04-17 01:00:00,88.432,88.446,88.431,88.446,16000000.0
2007-04-17 01:01:00,88.446,88.465,88.446,88.465,14400000.0
2007-04-17 01:02:00,88.454,88.47,88.453,88.47,8000000.0
2007-04-17 01:03:00,88.451,88.479,88.451,88.479,11200000.0
2007-04-17 01:04:00,88.489,88.489,88.465,88.465,12800000.0
2007-04-17 01:05:00,88.474,88.474,88.454,88.466,11200000.0
2007-04-17 01:06:00,88.466,88.469,88.405,88.465,12800000.0
2007-04-17 01:07:00,88.466,88.468,88.453,88.468,12800000.0
2007-04-17 01:08:00,88.45,88.476,88.45,88.45,16000000.0
2007-04-17 01:09:00,88.48,88.485,88.477,88.485,17600000.0
2007-04-17 01:10:00,88.473,88.473,88.45,88.453,16000000.0
2007-04-17 01:11:00,88.46,88.469,88.459,88.468,11200000.0
2007-04-17 01:12:00,88.468,88.468,88.444,88.444,16400000.0
2007-04-17 01:13:00,88.443,88.462,88.442,88.462,8000000.0
2007-04-17 01:14:00,88.47,88.47,88.461,88.461,16000000.0
2007-04-17 01:15:00,88.443,88.445,88.435,88.442,12800000.0
2007-04-17 01:16:00,88.46,88.46,88.442,88.442,25600000.0
2007-04-17 01:17:00,88.427,88.44,88.412,88.425,11200000.0
2007-04-17 01:18:00,88.453,88.457,88.447,88.455,12800000.0
2007-04-17 01:19:00,88.457,88.46,88.442,88.453,16400000.0
2007-04-17 01:20:00,88.442,88.447,88.439,88.44,11200000.0
2007-04-17 01:21:00,88.446,88.449,88.443,88.448,12800000.0
2007-04-17 01:22:00,88.44,88.445,88.437,88.445,12800000.0
2007-04-17 01:23:00,88.443,88.452,88.435,88.435,11200000.0
2007-04-17 01:24:00,88.45,88.466,88.45,88.466,13200000.0
2007-04-17 01:25:00,88.479,88.479,88.463,88.475,12800000.0
2007-04-17 01:26:00,88.477,88.477,88.468,88.469,11200000.0
2007-04-17 01:27:00,88.469,88.474,88.466,88.47,12800000.0
2007-04-17 01:28:00,88.465,88.481,88.462,88.481,17600000.0
2007-04-17 01:29:00,88.478,88.487,88.469,88.482,17600000.0
2007-04-17 01:30:00,88.435,88.448,88.435,88.445,11200000.0
2007-04-17 01:31:00,88.469,88.471,88.461,88.471,11200000.0
2007-04-17 01:32:00,88.47,88.47,88.457,88.467,12800000.0
2007-04-17 01:33:00,88.474,88.48,88.464,88.48,11200000.0
2007-04-17 01:34:00,88.478,88.479,88.472,88.472,24000000.0
2007-04-17 01:35:00,88.474,88.487,88.468,88.487,13800000.0
2007-04-17 01:36:00,88.481,88.487,88.471,88.485,11600000.0
2007-04-17 01:37:00,88.489,88.49,88.478,88.481,14400000.0
2007-04-17 01:38:00,88.489,88.497,88.481,88.494,17600000.0
2007-04-17 01:39:00,88.463,88.465,88.458,88.463,14400000.0
2007-04-17 01:40:00,88.49,88.498,88.485,88.498,11200000.0
2007-04-17 01:41:00,88.522,88.539,88.518,88.518,9600000.0
2007-04-17 01:42:00,88.507,88.532,88.507,88.532,11200000.0
2007-04-17 01:43:00,88.536,88.536,88.515,88.515,11200000.0
2007-04-17 01:44:00,88.506,88.509,88.501,88.508,12800000.0
2007-04-17 01:45:00,88.478,88.488,88.476,88.48,16000000.0
2007-04-17 01:46:00,88.5,88.518,88.5,88.502,16000000.0
2007-04-17 01:47:00,88.5,88.511,88.498,88.498,14400000.0
2007-04-17 01:48:00,88.511,88.512,88.493,88.503,12800000.0
2007-04-17 01:49:00,88.516,88.516,88.477,88.477,16000000.0
2007-04-17 01:50:00,88.494,88.502,88.476,88.476,14400000.0
2007-04-17 01:51:00,88.476,88.481,88.452,88.452,11200000.0
2007-04-17 01:52:00,88.454,88.454,88.446,88.447,20800000.0
2007-04-17 01:53:00,88.45,88.453,88.437,88.437,14400000.0
2007-04-17 01:54:00,88.445,88.456,88.445,88.45,12800000.0
2007-04-17 01:55:00,88.437,88.438,88.431,88.431,12800000.0
2007-04-17 01:56:00,88.446,88.449,88.44,88.44,12800000.0
2007-04-17 01:57:00,88.438,88.461,88.438,88.461,11200000.0
2007-04-17 01:58:00,88.444,88.447,88.429,88.438,11200000.0
2007-04-17 01:59:00,88.434,88.45,88.434,88.449,9600000.0
2007-04-17 02:00:00,88.458,88.466,88.455,88.465,11200000.0
2007-04-17 02:01:00,88.478,88.512,88.478,88.512,17600000.0
2007-04-17 02:02:00,88.502,88.502,88.485,88.485,12800000.0
2007-04-17 02:03:00,88.482,88.486,88.479,88.484,16000000.0
2007-04-17 02:04:00,88.487,88.488,88.48,88.48,12800000.0
2007-04-17 02:05:00,88.461,88.478,88.459,88.478,12800000.0
2007-04-17 02:06:00,88.477,88.486,88.463,88.463,12200000.0
2007-04-17 02:07:00,88.452,88.469,88.447,88.456,12800000.0
2007-04-17 02:08:00,88.443,88.456,88.435,88.456,17600000.0
2007-04-17 02:09:00,88.473,88.473,88.455,88.461,16000000.0
2007-04-17 02:10:00,88.415,88.438,88.415,88.426,9600000.0
2007-04-17 02:11:00,88.456,88.458,88.442,88.455,12800000.0
2007-04-17 02:12:00,88.455,88.465,88.455,88.455,11200000.0
2007-04-17 02:13:00,88.453,88.453,88.435,88.435,11200000.0
2007-04-17 02:14:00,88.426,88.426,88.405,88.415,11200000.0
2007-04-17 02:15:00,88.42,88.42,88.405,88.406,11200000.0
2007-04-17 02:16:00,88.417,88.424,88.368,88.419,9600000.0
2007-04-17 02:17:00,88.405,88.411,88.405,88.411,11200000.0
2007-04-17 02:18:00,88.401,88.403,88.383,88.395,12800000.0
2007-04-17 02:19:00,88.383,88.387,88.378,88.387,12800000.0
2007-04-17 02:20:00,88.372,88.378,88.367,88.367,8000000.0
2007-04-17 02:21:00,88.372,88.38,88.369,88.374,17600000.0
2007-04-17 02:22:00,88.377,88.38,88.368,88.374,12800000.0
2007-04-17 02:23:00,88.362,88.365,88.352,88.352,12800000.0
2007-04-17 02:24:00,88.341,88.351,88.256,88.348,11200000.0
2007-04-17 02:25:00,88.349,88.36,88.342,88.342,17600000.0
2007-04-17 02:26:00,88.342,88.351,88.335,88.344,17600000.0
2007-04-17 02:27:00,88.343,88.353,88.343,88.353,17600000.0
2007-04-17 02:28:00,88.343,88.355,88.343,88.352,14400000.0
2007-04-17 02:29:00,88.359,88.359,88.343,88.351,11200000.0
2007-04-17 02:30:00,88.352,88.355,88.349,88.349,10600000.0
2007-04-17 02:31:00,88.334,88.345,88.329,88.341,17000000.0
2007-04-17 02:32:00,88.346,88.365,88.346,88.358,11200000.0
2007-04-17 02:33:00,88.38,88.387,88.373,88.387,11200000.0
2007-04-17 02:34:00,88.389,88.389,88.378,88.38,14400000.0
2007-04-17 02:35:00,88.381,88.384,88.375,88.384,12800000.0
2007-04-17 02:36:00,88.375,88.376,88.366,88.376,12800000.0
2007-04-17 02:37:00,88.379,88.379,88.357,88.357,12800000.0
2007-04-17 02:38:00,88.353,88.353,88.342,88.342,12800000.0
2007-04-17 02:39:00,88.344,88.359,88.342,88.352,16000000.0
2007-04-17 02:40:00,88.357,88.365,88.349,88.362,12800000.0
2007-04-17 02:41:00,88.366,88.366,88.361,88.366,11200000.0
2007-04-17 02:42:00,88.356,88.356,88.343,88.343,12200000.0
2007-04-17 02:43:00,88.358,88.383,88.358,88.383,11200000.0
2007-04-17 02:44:00,88.375,88.386,88.375,88.386,9600000.0
2007-04-17 02:45:00,88.395,88.397,88.388,88.389,11200000.0
2007-04-17 02:46:00,88.391,88.395,88.386,88.388,13200000.0
2007-04-17 02:47:00,88.38,88.389,88.377,88.382,12800000.0
2007-04-17 02:48:00,88.408,88.422,88.408,88.416,14400000.0
2007-04-17 02:49:00,88.435,88.442,88.433,88.442,17600000.0
2007-04-17 02:50:00,88.439,88.439,88.427,88.439,11200000.0
2007-04-17 02:51:00,88.439,88.439,88.42,88.439,11200000.0
2007-04-17 02:52:00,88.44,88.448,88.375,88.429,11200000.0
2007-04-17 02:53:00,88.42,88.42,88.409,88.417,11200000.0
2007-04-17 02:54:00,88.364,88.481,88.364,88.446,11200000.0
2007-04-17 02:55:00,88.43,88.449,88.43,88.444,11200000.0
2007-04-17 02:56:00,88.439,88.448,88.439,88.44,8000000.0
2007-04-17 02:57:00,88.461,88.464,88.442,88.446,11200000.0
2007-04-17 02:58:00,88.43,88.436,88.418,88.434,8000000.0
2007-04-17 02:59:00,88.441,88.441,88.429,88.43,11200000.0
2007-04-17 03:00:00,88.433,88.435,88.334,88.334,11200000.0
2007-04-17 03:01:00,88.434,88.451,88.431,88.431,11200000.0
2007-04-17 03:02:00,88.423,88.434,88.423,88.434,11200000.0
2007-04-17 03:03:00,88.429,88.431,88.421,88.426,14400000.0
2007-04-17 03:04:00,88.429,88.458,88.429,88.458,11200000.0
2007-04-17 03:05:00,88.462,88.467,88.459,88.464,16000000.0
2007-04-17 03:06:00,88.459,88.466,88.456,88.466,16000000.0
2007-04-17 03:07:00,88.467,88.474,88.463,88.468,14400000.0
2007-04-17 03:08:00,88.48,88.491,88.472,88.478,11200000.0
2007-04-17 03:09:00,88.479,88.479,88.468,88.468,11200000.0
2007-04-17 03:10:00,88.455,88.457,88.44,88.44,15400000.0
2007-04-17 03:11:00,88.43,88.44,88.425,88.425,11200000.0
2007-04-17 03:12:00,88.403,88.41,88.387,88.387,17600000.0
2007-04-17 03:13:00,88.413,88.426,88.401,88.401,16000000.0
2007-04-17 03:14:00,88.39,88.413,88.39,88.413,11200000.0
2007-04-17 03:15:00,88.417,88.417,88.408,88.411,17600000.0
2007-04-17 03:16:00,88.414,88.422,88.402,88.402,14400000.0
2007-04-17 03:17:00,88.399,88.414,88.391,88.414,11200000.0
2007-04-17 03:18:00,88.425,88.43,88.419,88.428,12800000.0
2007-04-17 03:19:00,88.42,88.42,88.407,88.407,12800000.0
2007-04-17 03:20:00,88.407,88.407,88.39,88.39,12800000.0
2007-04-17 03:21:00,88.388,88.407,88.388,88.405,14400000.0
2007-04-17 03:22:00,88.409,88.425,88.409,88.425,11200000.0
2007-04-17 03:23:00,88.427,88.427,88.406,88.409,9600000.0
2007-04-17 03:24:00,88.393,88.42,88.393,88.42,11200000.0
2007-04-17 03:25:00,88.418,88.418,88.4,88.4,17600000.0
2007-04-17 03:26:00,88.382,88.397,88.382,88.384,16000000.0
2007-04-17 03:27:00,88.394,88.394,88.38,88.387,14400000.0
2007-04-17 03:28:00,88.402,88.404,88.399,88.404,11200000.0
2007-04-17 03:29:00,88.396,88.399,88.384,88.394,12800000.0
2007-04-17 03:30:00,88.402,88.406,88.34,88.403,17600000.0
2007-04-17 03:31:00,88.406,88.411,88.401,88.401,12800000.0
2007-04-17 03:32:00,88.408,88.418,88.408,88.418,8000000.0
2007-04-17 03:33:00,88.421,88.421,88.403,88.403,11200000.0
2007-04-17 03:34:00,88.418,88.42,88.41,88.42,11200000.0
2007-04-17 03:35:00,88.411,88.411,88.398,88.402,17600000.0
2007-04-17 03:36:00,88.401,88.401,88.39,88.393,11200000.0
2007-04-17 03:37:00,88.39,88.394,88.384,88.387,17600000.0
2007-04-17 03:38:00,88.395,88.395,88.392,88.395,8000000.0
2007-04-17 03:39:00,88.382,88.408,88.336,88.399,14400000.0
2007-04-17 03:40:00,88.379,88.396,88.375,88.396,12800000.0
2007-04-17 03:41:00,88.374,88.381,88.363,88.378,11200000.0
2007-04-17 03:42:00,88.388,88.399,88.388,88.392,12800000.0
2007-04-17 03:43:00,88.387,88.393,88.375,88.393,11200000.0
2007-04-17 03:44:00,88.375,88.376,88.362,88.368,12800000.0
2007-04-17 03:45:00,88.397,88.426,88.397,88.426,11200000.0
2007-04-17 03:46:00,88.387,88.396,88.382,88.382,11200000.0
2007-04-17 03:47:00,88.395,88.395,88.379,88.379,11200000.0
2007-04-17 03:48:00,88.388,88.395,88.388,88.393,11200000.0
2007-04-17 03:49:00,88.392,88.392,88.371,88.392,16000000.0
2007-04-17 03:50:00,88.397,88.397,88.382,88.382,8000000.0
2007-04-17 03:51:00,88.384,88.399,88.375,88.399,8000000.0
2007-04-17 03:52:00,88.391,88.391,88.368,88.378,14400000.0
2007-04-17 03:53:00,88.385,88.4,88.385,88.4,9600000.0
2007-04-17 03:54:00,88.385,88.4,88.384,88.4,14400000.0
2007-04-17 03:55:00,88.402,88.402,88.381,88.392,14400000.0
2007-04-17 03:56:00,88.387,88.401,88.387,88.395,12800000.0
2007-04-17 03:57:00,88.388,88.402,88.386,88.391,12800000.0
2007-04-17 03:58:00,88.38,88.38,88.359,88.359,15400000.0
2007-04-17 03:59:00,88.353,88.353,88.347,88.35,12800000.0
2007-04-17 04:00:00,88.354,88.354,88.336,88.337,14400000.0
2007-04-17 04:01:00,88.344,88.349,88.339,88.347,11200000.0
2007-04-17 04:02:00,88.357,88.384,88.357,88.384,8000000.0
2007-04-17 04:03:00,88.395,88.397,88.388,88.392,12800000.0
2007-04-17 04:04:00,88.374,88.393,88.374,88.383,12800000.0
2007-04-17 04:05:00,88.393,88.396,88.384,88.396,11200000.0
2007-04-17 04:06:00,88.404,88.417,88.404,88.41,14400000.0
2007-04-17 04:07:00,88.425,88.43,88.396,88.396,13800000.0
2007-04-17 04:08:00,88.407,88.407,88.391,88.391,11200000.0
2007-04-17 04:09:00,88.405,88.415,88.4,88.415,11200000.0
2007-04-17 04:10:00,88.425,88.426,88.416,88.42,14400000.0
2007-04-17 04:11:00,88.421,88.428,88.417,88.426,12800000.0
2007-04-17 04:12:00,88.432,88.448,88.416,88.448,11200000.0
2007-04-17 04:13:00,88.446,88.446,88.432,88.432,11200000.0
2007-04-17 04:14:00,88.409,88.427,88.406,88.427,11200000.0
2007-04-17 04:15:00,88.44,88.442,88.435,88.442,12800000.0
2007-04-17 04:16:00,88.438,88.438,88.427,88.431,11200000.0
2007-04-17 04:17:00,88.439,88.439,88.428,88.437,14800000.0
2007-04-17 04:18:00,88.454,88.454,88.44,88.443,12800000.0
2007-04-17 04:19:00,88.43,88.438,88.415,88.433,12800000.0
2007-04-17 04:20:00,88.427,88.427,88.334,88.416,11200000.0
2007-04-17 04:21:00,88.422,88.422,88.412,88.412,11200000.0
2007-04-17 04:22:00,88.412,88.422,88.4,88.4,16000000.0
2007-04-17 04:23:00,88.409,88.409,88.399,88.406,12800000.0
2007-04-17 04:24:00,88.41,88.416,88.409,88.41,12800000.0
2007-04-17 04:25:00,88.41,88.41,88.393,88.405,14400000.0
2007-04-17 04:26:00,88.405,88.41,88.404,88.406,14400000.0
2007-04-17 04:27:00,88.406,88.411,88.402,88.411,9600000.0
2007-04-17 04:28:00,88.407,88.41,88.398,88.41,11200000.0
2007-04-17 04:29:00,88.411,88.415,88.404,88.411,12800000.0
2007-04-17 04:30:00,88.406,88.406,88.401,88.401,3200000.0
2007-04-17 04:31:00,88.407,88.407,88.394,88.403,12800000.0
2007-04-17 04:32:00,88.395,88.398,88.39,88.398,8000000.0
2007-04-17 04:33:00,88.399,88.399,88.381,88.387,16000000.0
2007-04-17 04:34:00,88.374,88.374,88.363,88.371,12800000.0
2007-04-17 04:35:00,88.373,88.385,88.372,88.383,12800000.0
2007-04-17 04:36:00,88.39,88.394,88.39,88.392,6400000.0
2007-04-17 04:37:00,88.397,88.397,88.388,88.388,13200000.0
2007-04-17 04:38:00,88.362,88.362,88.362,88.362,1600000.0
2007-04-17 04:39:00,88.356,88.396,88.356,88.39,12800000.0
2007-04-17 04:40:00,88.36,88.36,88.353,88.357,11200000.0
2007-04-17 04:42:00,88.361,88.389,88.361,88.37,12800000.0
2007-04-17 04:44:00,88.423,88.423,88.418,88.418,9600000.0
2007-04-17 04:46:00,88.377,88.395,88.366,88.395,14400000.0
2007-04-17 04:47:00,88.396,88.401,88.39,88.399,14400000.0
2007-04-17 04:48:00,88.396,88.407,88.396,88.396,12800000.0
2007-04-17 04:49:00,88.397,88.413,88.397,88.402,11200000.0
2007-04-17 04:50:00,88.403,88.426,88.403,88.426,11200000.0
2007-04-17 04:51:00,88.432,88.436,88.347,88.433,13800000.0
2007-04-17 04:52:00,88.43,88.434,88.421,88.432,11200000.0
2007-04-17 04:53:00,88.428,88.432,88.425,88.432,9600000.0
2007-04-17 04:54:00,88.427,88.432,88.427,88.429,12800000.0
2007-04-17 04:55:00,88.427,88.427,88.42,88.423,10600000.0
2007-04-17 04:56:00,88.418,88.418,88.406,88.416,17600000.0
2007-04-17 04:57:00,88.425,88.425,88.405,88.414,11200000.0
2007-04-17 04:58:00,88.417,88.417,88.408,88.408,8000000.0
2007-04-17 04:59:00,88.404,88.404,88.398,88.4,12800000.0
2007-04-17 05:00:00,88.41,88.43,88.41,88.42,11200000.0
2007-04-17 05:01:00,88.415,88.415,88.404,88.411,14400000.0
2007-04-17 05:02:00,88.408,88.408,88.396,88.397,14400000.0
2007-04-17 05:03:00,88.397,88.412,88.395,88.404,12200000.0
2007-04-17 05:04:00,88.45,88.453,88.445,88.453,8000000.0
2007-04-17 05:06:00,88.403,88.403,88.397,88.4,11200000.0
2007-04-17 05:07:00,88.393,88.407,88.385,88.387,13800000.0
2007-04-17 05:08:00,88.379,88.388,88.368,88.388,11200000.0
2007-04-17 05:09:00,88.376,88.381,88.361,88.381,17600000.0
2007-04-17 05:10:00,88.383,88.392,88.362,88.392,12800000.0
2007-04-17 05:11:00,88.39,88.39,88.367,88.367,12800000.0
2007-04-17 05:12:00,88.374,88.408,88.353,88.353,12200000.0
2007-04-17 05:13:00,88.372,88.372,88.356,88.356,12800000.0
2007-04-17 05:14:00,88.37,88.373,88.37,88.373,14400000.0
2007-04-17 05:15:00,88.367,88.389,88.365,88.388,15400000.0
2007-04-17 05:16:00,88.383,88.4,88.338,88.367,16000000.0
2007-04-17 05:17:00,88.367,88.373,88.367,88.373,11200000.0
2007-04-17 05:18:00,88.395,88.4,88.381,88.398,8000000.0
2007-04-17 05:20:00,88.395,88.401,88.393,88.393,11200000.0
2007-04-17 05:22:00,88.389,88.393,88.389,88.39,11200000.0
2007-04-17 05:23:00,88.386,88.398,88.386,88.388,12800000.0
2007-04-17 05:24:00,88.393,88.393,88.386,88.386,3200000.0
2007-04-17 05:25:00,88.38,88.386,88.377,88.384,12800000.0
2007-04-17 05:26:00,88.381,88.389,88.378,88.389,12800000.0
2007-04-17 05:27:00,88.373,88.383,88.372,88.383,12800000.0
2007-04-17 05:28:00,88.379,88.389,88.375,88.389,11200000.0
2007-04-17 05:29:00,88.381,88.384,88.373,88.374,11200000.0
2007-04-17 05:30:00,88.381,88.387,88.367,88.367,8000000.0
2007-04-17 05:31:00,88.361,88.381,88.361,88.381,17000000.0
2007-04-17 05:32:00,88.374,88.382,88.373,88.377,12800000.0
2007-04-17 05:33:00,88.39,88.39,88.39,88.39,12800000.0
2007-04-17 05:34:00,88.349,88.376,88.349,88.376,12800000.0
2007-04-17 05:35:00,88.367,88.368,88.356,88.364,8000000.0
2007-04-17 05:36:00,88.36,88.36,88.33,88.357,12200000.0
2007-04-17 05:37:00,88.364,88.364,88.357,88.36,11200000.0
2007-04-17 05:38:00,88.33,88.355,88.313,88.355,16000000.0
2007-04-17 05:39:00,88.357,88.357,88.334,88.334,11200000.0
2007-04-17 05:40:00,88.356,88.363,88.356,88.363,14400000.0
2007-04-17 05:41:00,88.357,88.362,88.357,88.359,12800000.0
2007-04-17 05:42:00,88.367,88.374,88.361,88.361,11200000.0
2007-04-17 05:43:00,88.37,88.377,88.37,88.373,11200000.0
2007-04-17 05:44:00,88.378,88.378,88.369,88.369,11200000.0
2007-04-17 05:45:00,88.362,88.362,88.356,88.362,16000000.0
2007-04-17 05:46:00,88.374,88.374,88.352,88.358,17000000.0
2007-04-17 05:47:00,88.37,88.37,88.338,88.354,14400000.0
2007-04-17 05:48:00,88.366,88.368,88.35,88.352,17600000.0
2007-04-17 05:49:00,88.341,88.352,88.341,88.352,17600000.0
2007-04-17 05:50:00,88.354,88.406,88.351,88.402,10600000.0
2007-04-17 05:51:00,88.362,88.371,88.36,88.362,11200000.0
2007-04-17 05:52:00,88.36,88.381,88.353,88.381,12800000.0
2007-04-17 05:53:00,88.356,88.36,88.349,88.359,17600000.0
2007-04-17 05:54:00,88.354,88.368,88.354,88.362,11200000.0
2007-04-17 05:55:00,88.312,88.38,88.312,88.363,11200000.0
2007-04-17 05:56:00,88.34,88.353,88.34,88.353,12800000.0
2007-04-17 05:57:00,88.359,88.376,88.353,88.376,12800000.0
2007-04-17 05:58:00,88.356,88.374,88.278,88.357,12800000.0
2007-04-17 05:59:00,88.381,88.381,88.365,88.373,12800000.0
2007-04-17 06:00:00,88.368,88.368,88.356,88.356,8000000.0
2007-04-17 06:01:00,88.365,88.395,88.355,88.395,11200000.0
2007-04-17 06:02:00,88.401,88.401,88.379,88.379,13200000.0
2007-04-17 06:03:00,88.392,88.392,88.377,88.377,12200000.0
2007-04-17 06:04:00,88.372,88.375,88.359,88.368,16000000.0
2007-04-17 06:05:00,88.375,88.375,88.348,88.367,14400000.0
2007-04-17 06:06:00,88.378,88.387,88.373,88.373,12800000.0
2007-04-17 06:07:00,88.37,88.37,88.364,88.365,11200000.0
2007-04-17 06:08:00,88.395,88.405,88.395,88.404,11200000.0
2007-04-17 06:09:00,88.378,88.385,88.378,88.381,11200000.0
2007-04-17 06:10:00,88.373,88.373,88.283,88.359,11200000.0
2007-04-17 06:11:00,88.362,88.369,88.355,88.369,17600000.0
2007-04-17 06:12:00,88.355,88.355,88.343,88.355,11200000.0
2007-04-17 06:13:00,88.356,88.372,88.347,88.367,12800000.0
2007-04-17 06:14:00,88.381,88.384,88.37,88.373,12800000.0
2007-04-17 06:15:00,88.372,88.376,88.368,88.368,7400000.0
2007-04-17 06:16:00,88.365,88.373,88.362,88.368,17600000.0
2007-04-17 06:17:00,88.381,88.395,88.372,88.395,12800000.0
2007-04-17 06:18:00,88.392,88.395,88.375,88.393,11200000.0
2007-04-17 06:19:00,88.396,88.397,88.391,88.394,12800000.0
2007-04-17 06:20:00,88.389,88.389,88.376,88.376,16000000.0
2007-04-17 06:21:00,88.383,88.389,88.381,88.381,12800000.0
2007-04-17 06:22:00,88.382,88.39,88.378,88.39,12800000.0
2007-04-17 06:23:00,88.388,88.392,88.384,88.387,17600000.0
2007-04-17 06:24:00,88.388,88.41,88.388,88.41,8000000.0
2007-04-17 06:26:00,88.354,88.368,88.351,88.365,12800000.0
2007-04-17 06:27:00,88.39,88.39,88.374,88.388,14800000.0
2007-04-17 06:28:00,88.357,88.362,88.357,88.358,8000000.0
2007-04-17 06:29:00,88.367,88.372,88.363,88.365,11200000.0
2007-04-17 06:30:00,88.378,88.389,88.367,88.367,14400000.0
2007-04-17 06:31:00,88.361,88.376,88.361,88.376,14400000.0
2007-04-17 06:32:00,88.367,88.38,88.36,88.367,12800000.0
2007-04-17 06:33:00,88.386,88.386,88.355,88.355,17600000.0
2007-04-17 06:34:00,88.348,88.377,88.348,88.377,12800000.0
2007-04-17 06:35:00,88.384,88.39,88.376,88.376,12800000.0
2007-04-17 06:36:00,88.387,88.396,88.381,88.381,14400000.0
2007-04-17 06:37:00,88.383,88.383,88.362,88.362,12800000.0
2007-04-17 06:38:00,88.367,88.377,88.365,88.377,16000000.0
2007-04-17 06:39:00,88.402,88.402,88.373,88.379,11200000.0
2007-04-17 06:40:00,88.378,88.396,88.378,88.382,12200000.0
2007-04-17 06:41:00,88.367,88.376,88.367,88.374,12800000.0
2007-04-17 06:42:00,88.38,88.381,88.373,88.378,12800000.0
2007-04-17 06:43:00,88.324,88.409,88.324,88.409,16000000.0
2007-04-17 06:44:00,88.407,88.414,88.397,88.405,17600000.0
2007-04-17 06:45:00,88.397,88.406,88.388,88.4,17600000.0
2007-04-17 06:46:00,88.403,88.408,88.402,88.405,12800000.0
2007-04-17 06:47:00,88.41,88.425,88.408,88.425,12800000.0
2007-04-17 06:48:00,88.431,88.432,88.424,88.425,17000000.0
2007-04-17 06:49:00,88.423,88.449,88.423,88.449,17600000.0
2007-04-17 06:50:00,88.438,88.447,88.422,88.422,14400000.0
2007-04-17 06:51:00,88.41,88.423,88.41,88.423,12800000.0
2007-04-17 06:52:00,88.423,88.423,88.402,88.408,12800000.0
2007-04-17 06:53:00,88.398,88.398,88.381,88.395,17000000.0
2007-04-17 06:54:00,88.394,88.394,88.382,88.384,13800000.0
2007-04-17 06:55:00,88.382,88.385,88.382,88.384,9600000.0
2007-04-17 06:56:00,88.385,88.394,88.384,88.394,11200000.0
2007-04-17 06:57:00,88.397,88.397,88.386,88.392,14400000.0
2007-04-17 06:58:00,88.397,88.405,88.397,88.405,12800000.0
2007-04-17 06:59:00,88.418,88.418,88.396,88.413,12800000.0
2007-04-17 07:00:00,88.422,88.422,88.408,88.409,16000000.0
2007-04-17 07:01:00,88.406,88.414,88.402,88.414,17600000.0
2007-04-17 07:02:00,88.412,88.412,88.395,88.395,12800000.0
2007-04-17 07:03:00,88.392,88.41,88.391,88.41,12800000.0
2007-04-17 07:04:00,88.379,88.399,88.379,88.394,12800000.0
2007-04-17 07:05:00,88.394,88.394,88.377,88.387,11200000.0
2007-04-17 07:06:00,88.392,88.397,88.389,88.397,12200000.0
2007-04-17 07:07:00,88.398,88.399,88.39,88.39,11200000.0
2007-04-17 07:08:00,88.398,88.409,88.39,88.39,16000000.0
2007-04-17 07:09:00,88.376,88.388,88.365,88.365,12800000.0
2007-04-17 07:10:00,88.357,88.357,88.328,88.336,12800000.0
2007-04-17 07:11:00,88.361,88.361,88.338,88.338,12800000.0
2007-04-17 07:12:00,88.331,88.353,88.29,88.352,10600000.0
2007-04-17 07:13:00,88.345,88.345,88.312,88.313,12800000.0
2007-04-17 07:14:00,88.305,88.327,88.305,88.32,11200000.0
2007-04-17 07:15:00,88.309,88.334,88.309,88.334,11200000.0
2007-04-17 07:16:00,88.339,88.341,88.337,88.337,11200000.0
2007-04-17 07:17:00,88.348,88.351,88.338,88.346,12800000.0
2007-04-17 07:18:00,88.355,88.355,88.347,88.347,17600000.0
2007-04-17 07:19:00,88.344,88.344,88.315,88.318,12800000.0
2007-04-17 07:20:00,88.327,88.337,88.318,88.329,12800000.0
2007-04-17 07:21:00,88.338,88.348,88.338,88.344,12800000.0
2007-04-17 07:22:00,88.343,88.346,88.33,88.334,17600000.0
2007-04-17 07:23:00,88.345,88.35,88.344,88.35,11200000.0
2007-04-17 07:24:00,88.337,88.337,88.319,88.322,14400000.0
2007-04-17 07:25:00,88.327,88.327,88.312,88.317,15400000.0
2007-04-17 07:26:00,88.346,88.346,88.309,88.316,16000000.0
2007-04-17 07:27:00,88.315,88.335,88.315,88.321,16400000.0
2007-04-17 07:28:00,88.338,88.346,88.337,88.339,14400000.0
2007-04-17 07:29:00,88.338,88.338,88.324,88.332,11200000.0
2007-04-17 07:30:00,88.338,88.338,88.329,88.338,11200000.0
2007-04-17 07:31:00,88.34,88.349,88.339,88.339,17600000.0
2007-04-17 07:32:00,88.359,88.359,88.349,88.353,17600000.0
2007-04-17 07:33:00,88.361,88.366,88.361,88.366,8000000.0
2007-04-17 07:34:00,88.38,88.38,88.361,88.361,12800000.0
2007-04-17 07:35:00,88.349,88.388,88.349,88.388,16000000.0
2007-04-17 07:36:00,88.366,88.391,88.366,88.385,11200000.0
2007-04-17 07:37:00,88.381,88.381,88.368,88.368,11200000.0
2007-04-17 07:38:00,88.352,88.368,88.347,88.368,12800000.0
2007-04-17 07:39:00,88.349,88.362,88.348,88.348,11200000.0
2007-04-17 07:40:00,88.361,88.361,88.338,88.338,11200000.0
2007-04-17 07:41:00,88.336,88.347,88.333,88.347,12800000.0
2007-04-17 07:42:00,88.35,88.35,88.324,88.33,12800000.0
2007-04-17 07:43:00,88.329,88.343,88.327,88.339,12800000.0
2007-04-17 07:44:00,88.338,88.343,88.336,88.343,11200000.0
2007-04-17 07:45:00,88.336,88.336,88.325,88.331,11200000.0
2007-04-17 07:46:00,88.313,88.321,88.31,88.321,11200000.0
2007-04-17 07:47:00,88.323,88.323,88.294,88.301,14400000.0
2007-04-17 07:48:00,88.323,88.323,88.311,88.316,14400000.0
2007-04-17 07:49:00,88.323,88.323,88.314,88.322,17600000.0
2007-04-17 07:50:00,88.322,88.338,88.322,88.338,16000000.0
2007-04-17 07:51:00,88.327,88.344,88.316,88.317,12800000.0
2007-04-17 07:52:00,88.303,88.31,88.294,88.294,17600000.0
2007-04-17 07:53:00,88.315,88.33,88.311,88.33,12800000.0
2007-04-17 07:54:00,88.333,88.344,88.333,88.335,12800000.0
2007-04-17 07:55:00,88.323,88.324,88.306,88.317,12800000.0
2007-04-17 07:56:00,88.3,88.311,88.264,88.311,16000000.0
2007-04-17 07:57:00,88.313,88.319,88.313,88.313,11200000.0
2007-04-17 07:58:00,88.298,88.319,88.283,88.319,11200000.0
2007-04-17 07:59:00,88.321,88.322,88.305,88.305,12800000.0
2007-04-17 08:00:00,88.3,88.316,88.289,88.316,14400000.0
2007-04-17 08:01:00,88.304,88.305,88.283,88.283,14400000.0
2007-04-17 08:02:00,88.286,88.286,88.257,88.257,12800000.0
2007-04-17 08:03:00,88.278,88.295,88.277,88.295,11200000.0
2007-04-17 08:04:00,88.287,88.303,88.287,88.303,17600000.0
2007-04-17 08:05:00,88.303,88.308,88.296,88.305,14400000.0
2007-04-17 08:06:00,88.296,88.296,88.274,88.286,12200000.0
2007-04-17 08:07:00,88.281,88.291,88.278,88.291,11200000.0
2007-04-17 08:08:00,88.296,88.296,88.261,88.265,17600000.0
2007-04-17 08:09:00,88.271,88.28,88.262,88.262,12800000.0
2007-04-17 08:10:00,88.248,88.27,88.248,88.27,12800000.0
2007-04-17 08:11:00,88.267,88.27,88.248,88.251,11200000.0
2007-04-17 08:12:00,88.243,88.26,88.243,88.258,16000000.0
2007-04-17 08:13:00,88.263,88.267,88.255,88.261,11200000.0
2007-04-17 08:14:00,88.284,88.288,88.28,88.28,12800000.0
2007-04-17 08:15:00,88.287,88.287,88.262,88.268,16000000.0
2007-04-17 08:16:00,88.303,88.303,88.279,88.292,11200000.0
2007-04-17 08:17:00,88.274,88.28,88.269,88.274,12800000.0
2007-04-17 08:18:00,88.278,88.284,88.253,88.253,9600000.0
2007-04-17 08:19:00,88.254,88.27,88.252,88.255,14400000.0
2007-04-17 08:20:00,88.287,88.307,88.27,88.307,16000000.0
2007-04-17 08:21:00,88.303,88.304,88.288,88.289,17600000.0
2007-04-17 08:22:00,88.306,88.324,88.306,88.317,11200000.0
2007-04-17 08:23:00,88.336,88.336,88.324,88.324,11200000.0
2007-04-17 08:24:00,88.318,88.326,88.316,88.325,17600000.0
2007-04-17 08:25:00,88.315,88.33,88.315,88.33,12800000.0
2007-04-17 08:26:00,88.324,88.324,88.299,88.299,12800000.0
2007-04-17 08:27:00,88.288,88.329,88.288,88.325,12800000.0
2007-04-17 08:28:00,88.317,88.317,88.287,88.297,11200000.0
2007-04-17 08:29:00,88.296,88.296,88.265,88.285,14400000.0
2007-04-17 08:30:00,88.267,88.268,88.247,88.247,11200000.0
2007-04-17 08:31:00,88.221,88.242,88.221,88.238,12800000.0
2007-04-17 08:32:00,88.23,88.239,88.221,88.239,11200000.0
2007-04-17 08:33:00,88.235,88.235,88.222,88.223,11200000.0
2007-04-17 08:34:00,88.225,88.232,88.217,88.232,17600000.0
2007-04-17 08:35:00,88.238,88.244,88.232,88.236,17600000.0
2007-04-17 08:36:00,88.235,88.262,88.235,88.262,17600000.0
2007-04-17 08:37:00,88.258,88.267,88.249,88.249,10600000.0
2007-04-17 08:38:00,88.312,88.316,88.302,88.313,10600000.0
2007-04-17 08:39:00,88.312,88.326,88.299,88.299,16000000.0
2007-04-17 08:40:00,88.299,88.299,88.28,88.28,16000000.0
2007-04-17 08:41:00,88.266,88.281,88.266,88.275,18000000.0
2007-04-17 08:42:00,88.275,88.284,88.275,88.284,12800000.0
2007-04-17 08:43:00,88.285,88.291,88.281,88.288,12800000.0
2007-04-17 08:44:00,88.278,88.289,88.275,88.284,12800000.0
2007-04-17 08:45:00,88.281,88.288,88.272,88.272,16800000.0
2007-04-17 08:46:00,88.255,88.263,88.255,88.258,11200000.0
2007-04-17 08:47:00,88.269,88.271,88.256,88.267,11200000.0
2007-04-17 08:48:00,88.266,88.266,88.228,88.228,12800000.0
2007-04-17 08:49:00,88.22,88.226,88.212,88.212,17600000.0
2007-04-17 08:50:00,88.193,88.193,88.182,88.186,12800000.0
2007-04-17 08:51:00,88.178,88.207,88.178,88.207,17600000.0
2007-04-17 08:52:00,88.217,88.217,88.2,88.209,11200000.0
2007-04-17 08:53:00,88.201,88.213,88.201,88.206,16000000.0
2007-04-17 08:54:00,88.213,88.218,88.213,88.213,14400000.0
2007-04-17 08:55:00,88.209,88.213,88.185,88.185,16000000.0
2007-04-17 08:56:00,88.182,88.182,88.176,88.177,11200000.0
2007-04-17 08:57:00,88.18,88.192,88.18,88.183,11200000.0
2007-04-17 08:58:00,88.173,88.184,88.17,88.184,17600000.0
2007-04-17 08:59:00,88.188,88.194,88.183,88.183,12800000.0
2007-04-17 09:00:00,88.179,88.179,88.166,88.166,17600000.0
2007-04-17 09:01:00,88.153,88.171,88.153,88.171,11200000.0
2007-04-17 09:02:00,88.153,88.153,88.137,88.145,10600000.0
2007-04-17 09:03:00,88.138,88.138,88.085,88.11,16000000.0
2007-04-17 09:04:00,88.108,88.115,88.101,88.101,11200000.0
2007-04-17 09:05:00,88.081,88.088,88.078,88.087,11600000.0
2007-04-17 09:06:00,88.091,88.094,88.074,88.085,12800000.0
2007-04-17 09:07:00,88.085,88.085,88.059,88.059,12800000.0
2007-04-17 09:08:00,88.043,88.052,88.037,88.052,12800000.0
2007-04-17 09:09:00,88.046,88.046,88.029,88.037,17600000.0
2007-04-17 09:10:00,88.02,88.029,88.016,88.02,12800000.0
2007-04-17 09:11:00,88.011,88.034,88.011,88.025,12800000.0
2007-04-17 09:12:00,88.036,88.048,88.036,88.045,12800000.0
2007-04-17 09:13:00,88.03,88.038,88.03,88.037,11200000.0
2007-04-17 09:14:00,88.025,88.03,88.018,88.028,11200000.0
2007-04-17 09:15:00,88.036,88.053,88.036,88.053,11200000.0
2007-04-17 09:16:00,88.053,88.056,88.025,88.025,12800000.0
2007-04-17 09:17:00,88.023,88.036,88.02,88.036,11200000.0
2007-04-17 09:18:00,88.037,88.05,88.037,88.05,14400000.0
2007-04-17 09:19:00,88.044,88.048,88.038,88.039,12800000.0
2007-04-17 09:20:00,88.019,88.029,88.012,88.013,16000000.0
2007-04-17 09:21:00,87.999,87.999,87.984,87.985,10600000.0
2007-04-17 09:22:00,87.982,87.982,87.961,87.964,17600000.0
2007-04-17 09:23:00,87.949,87.959,87.949,87.959,12800000.0
2007-04-17 09:24:00,87.971,87.984,87.971,87.974,12800000.0
2007-04-17 09:25:00,87.973,87.987,87.971,87.987,12800000.0
2007-04-17 09:26:00,87.967,87.97,87.956,87.969,11200000.0
2007-04-17 09:27:00,87.964,87.974,87.964,87.974,11200000.0
2007-04-17 09:28:00,87.969,87.97,87.959,87.96,12800000.0
2007-04-17 09:29:00,87.969,87.972,87.969,87.972,11200000.0
2007-04-17 09:30:00,87.974,87.981,87.974,87.979,12800000.0
2007-04-17 09:31:00,87.981,88.002,87.981,88.002,12800000.0
2007-04-17 09:32:00,87.99,88.02,87.99,88.001,14400000.0
2007-04-17 09:33:00,87.976,87.999,87.969,87.987,12800000.0
2007-04-17 09:34:00,87.992,87.996,87.973,87.973,11200000.0
2007-04-17 09:35:00,87.959,87.959,87.944,87.944,12800000.0
2007-04-17 09:36:00,87.935,87.938,87.921,87.926,15400000.0
2007-04-17 09:37:00,87.937,87.951,87.882,87.948,16000000.0
2007-04-17 09:38:00,87.958,87.963,87.948,87.959,11200000.0
2007-04-17 09:39:00,87.972,88.005,87.972,88.005,12800000.0
2007-04-17 09:40:00,88.025,88.025,88.0,88.015,14400000.0
2007-04-17 09:41:00,88.013,88.026,88.011,88.026,11200000.0
2007-04-17 09:42:00,88.022,88.028,88.021,88.026,16000000.0
2007-04-17 09:43:00,88.028,88.029,88.022,88.026,12800000.0
2007-04-17 09:44:00,88.017,88.027,88.015,88.021,12800000.0
2007-04-17 09:45:00,88.03,88.03,88.002,88.002,12800000.0
2007-04-17 09:46:00,88.004,88.029,88.004,88.029,11200000.0
2007-04-17 09:47:00,88.021,88.028,88.02,88.026,12200000.0
2007-04-17 09:48:00,88.032,88.04,88.025,88.035,11200000.0
2007-04-17 09:49:00,88.048,88.071,88.048,88.067,12800000.0
2007-04-17 09:50:00,88.07,88.082,88.07,88.082,16000000.0
2007-04-17 09:51:00,88.1,88.128,88.1,88.128,16000000.0
2007-04-17 09:52:00,88.139,88.162,88.139,88.159,11200000.0
2007-04-17 09:53:00,88.145,88.155,88.132,88.132,12800000.0
2007-04-17 09:54:00,88.143,88.148,88.141,88.147,11200000.0
2007-04-17 09:55:00,88.139,88.149,88.136,88.145,10600000.0
2007-04-17 09:56:00,88.156,88.156,88.139,88.139,14400000.0
2007-04-17 09:57:00,88.148,88.148,88.134,88.135,17600000.0
2007-04-17 09:58:00,88.134,88.155,88.052,88.155,17000000.0
2007-04-17 09:59:00,88.143,88.155,88.143,88.144,17600000.0
2007-04-17 10:00:00,88.141,88.148,88.134,88.148,11200000.0
2007-04-17 10:01:00,88.122,88.129,88.12,88.125,12800000.0
2007-04-17 10:02:00,88.131,88.145,88.131,88.143,16000000.0
2007-04-17 10:03:00,88.147,88.157,88.138,88.145,11200000.0
2007-04-17 10:04:00,88.133,88.161,88.133,88.161,8000000.0
2007-04-17 10:05:00,88.179,88.189,88.176,88.176,14400000.0
2007-04-17 10:06:00,88.197,88.211,88.197,88.197,16000000.0
2007-04-17 10:07:00,88.176,88.184,88.17,88.184,12800000.0
2007-04-17 10:08:00,88.188,88.19,88.181,88.187,11200000.0
2007-04-17 10:09:00,88.169,88.169,88.15,88.163,12800000.0
2007-04-17 10:10:00,88.171,88.186,88.167,88.186,17600000.0
2007-04-17 10:11:00,88.185,88.199,88.185,88.199,11200000.0
2007-04-17 10:12:00,88.201,88.208,88.195,88.202,12800000.0
2007-04-17 10:13:00,88.203,88.214,88.203,88.213,12800000.0
2007-04-17 10:14:00,88.215,88.221,88.215,88.22,11200000.0
2007-04-17 10:15:00,88.21,88.211,88.197,88.201,12800000.0
2007-04-17 10:16:00,88.185,88.185,88.174,88.174,12800000.0
2007-04-17 10:17:00,88.161,88.177,88.161,88.175,11200000.0
2007-04-17 10:18:00,88.179,88.179,88.155,88.156,11200000.0
2007-04-17 10:19:00,88.152,88.154,88.142,88.154,11200000.0
2007-04-17 10:20:00,88.162,88.162,88.143,88.144,17600000.0
2007-04-17 10:21:00,88.124,88.147,88.124,88.137,16000000.0
2007-04-17 10:22:00,88.144,88.152,88.142,88.144,11200000.0
2007-04-17 10:23:00,88.143,88.155,88.141,88.155,11200000.0
2007-04-17 10:24:00,88.146,88.149,88.142,88.142,12800000.0
2007-04-17 10:25:00,88.141,88.144,88.126,88.144,11200000.0
2007-04-17 10:26:00,88.144,88.154,88.139,88.153,11200000.0
2007-04-17 10:27:00,88.149,88.159,88.149,88.159,11200000.0
2007-04-17 10:28:00,88.157,88.157,88.145,88.157,12800000.0
2007-04-17 10:29:00,88.157,88.161,88.155,88.156,11200000.0
2007-04-17 10:30:00,88.15,88.178,88.15,88.175,12800000.0
2007-04-17 10:31:00,88.18,88.18,88.156,88.161,12800000.0
2007-04-17 10:32:00,88.156,88.156,88.135,88.146,17600000.0
2007-04-17 10:33:00,88.149,88.154,88.134,88.134,10600000.0
2007-04-17 10:34:00,88.139,88.175,88.139,88.175,11200000.0
2007-04-17 10:35:00,88.182,88.192,88.182,88.189,11200000.0
2007-04-17 10:36:00,88.164,88.186,88.164,88.186,11200000.0
2007-04-17 10:37:00,88.187,88.187,88.095,88.176,11200000.0
2007-04-17 10:38:00,88.187,88.202,88.18,88.202,12800000.0
2007-04-17 10:39:00,88.199,88.227,88.199,88.227,11200000.0
2007-04-17 10:40:00,88.229,88.23,88.206,88.206,16000000.0
2007-04-17 10:41:00,88.186,88.203,88.186,88.191,12800000.0
2007-04-17 10:42:00,88.191,88.191,88.155,88.165,11200000.0
2007-04-17 10:43:00,88.192,88.229,88.192,88.229,11200000.0
2007-04-17 10:44:00,88.224,88.234,88.224,88.234,12200000.0
2007-04-17 10:45:00,88.219,88.219,88.191,88.191,12800000.0
2007-04-17 10:46:00,88.174,88.2,88.171,88.2,12800000.0
2007-04-17 10:47:00,88.21,88.23,88.197,88.23,12800000.0
2007-04-17 10:48:00,88.228,88.228,88.179,88.183,12800000.0
2007-04-17 10:49:00,88.184,88.203,88.184,88.195,11200000.0
2007-04-17 10:50:00,88.201,88.201,88.169,88.169,16000000.0
2007-04-17 10:51:00,88.173,88.173,88.139,88.152,17600000.0
2007-04-17 10:52:00,88.149,88.151,88.139,88.15,11200000.0
2007-04-17 10:53:00,88.153,88.154,88.13,88.132,11200000.0
2007-04-17 10:54:00,88.135,88.143,88.127,88.143,17600000.0
2007-04-17 10:55:00,88.134,88.134,88.116,88.12,10600000.0
2007-04-17 10:56:00,88.122,88.122,88.111,88.112,17600000.0
2007-04-17 10:57:00,88.118,88.12,88.11,88.12,16000000.0
2007-04-17 10:58:00,88.12,88.123,88.029,88.119,12800000.0
2007-04-17 10:59:00,88.115,88.115,88.09,88.09,11200000.0
2007-04-17 11:00:00,88.105,88.11,88.094,88.097,12800000.0
2007-04-17 11:01:00,88.094,88.094,88.074,88.074,12800000.0
2007-04-17 11:02:00,88.05,88.058,88.044,88.056,16000000.0
2007-04-17 11:03:00,88.053,88.053,88.029,88.04,12800000.0
2007-04-17 11:04:00,88.043,88.054,88.034,88.034,14400000.0
2007-04-17 11:05:00,88.04,88.065,88.039,88.065,17600000.0
2007-04-17 11:06:00,88.074,88.076,88.065,88.072,17600000.0
2007-04-17 11:07:00,88.069,88.074,88.056,88.069,17600000.0
2007-04-17 11:08:00,87.971,88.037,87.971,88.037,11200000.0
2007-04-17 11:09:00,88.057,88.062,88.05,88.056,18000000.0
2007-04-17 11:10:00,88.063,88.068,88.061,88.061,12800000.0
2007-04-17 11:11:00,88.06,88.068,88.055,88.068,11200000.0
2007-04-17 11:12:00,88.075,88.111,88.075,88.081,17000000.0
2007-04-17 11:13:00,88.078,88.086,88.064,88.081,14400000.0
2007-04-17 11:14:00,88.09,88.103,88.09,88.1,11200000.0
2007-04-17 11:15:00,88.094,88.096,88.083,88.091,11200000.0
2007-04-17 11:16:00,88.09,88.098,88.09,88.093,12800000.0
2007-04-17 11:17:00,88.085,88.087,88.074,88.078,11200000.0
2007-04-17 11:18:00,88.08,88.113,88.08,88.113,12800000.0
2007-04-17 11:19:00,88.099,88.099,88.089,88.089,17000000.0
2007-04-17 11:20:00,88.092,88.092,88.075,88.075,12800000.0
2007-04-17 11:21:00,88.067,88.076,88.064,88.076,14400000.0
2007-04-17 11:22:00,88.071,88.08,88.056,88.056,13200000.0
2007-04-17 11:23:00,88.057,88.061,88.052,88.054,11200000.0
2007-04-17 11:24:00,88.062,88.069,88.054,88.065,12800000.0
2007-04-17 11:25:00,88.06,88.063,88.042,88.051,17600000.0
2007-04-17 11:26:00,88.054,88.064,88.051,88.064,14400000.0
2007-04-17 11:27:00,88.07,88.076,88.058,88.068,11200000.0
2007-04-17 11:28:00,88.05,88.056,88.05,88.053,14400000.0
2007-04-17 11:30:00,88.067,88.071,88.06,88.068,14400000.0
2007-04-17 11:31:00,88.071,88.071,88.059,88.061,11200000.0
2007-04-17 11:32:00,88.062,88.069,88.06,88.069,17600000.0
2007-04-17 11:33:00,88.072,88.077,88.063,88.063,12800000.0
2007-04-17 11:34:00,88.085,88.085,88.066,88.066,12800000.0
2007-04-17 11:35:00,88.057,88.069,88.054,88.054,11200000.0
2007-04-17 11:36:00,88.055,88.082,88.052,88.08,12800000.0
2007-04-17 11:37:00,88.071,88.071,88.051,88.051,11200000.0
2007-04-17 11:38:00,88.072,88.092,88.072,88.092,11200000.0
2007-04-17 11:39:00,88.08,88.094,88.079,88.081,11200000.0
2007-04-17 11:40:00,88.1,88.1,88.072,88.074,11200000.0
2007-04-17 11:41:00,88.068,88.077,88.065,88.07,15400000.0
2007-04-17 11:42:00,88.068,88.072,88.054,88.063,17600000.0
2007-04-17 11:43:00,88.069,88.076,88.056,88.076,11200000.0
2007-04-17 11:44:00,88.072,88.075,88.069,88.073,11200000.0
2007-04-17 11:45:00,88.079,88.081,88.072,88.081,14400000.0
2007-04-17 11:46:00,88.088,88.095,88.084,88.095,11200000.0
2007-04-17 11:47:00,88.097,88.108,88.082,88.108,17600000.0
2007-04-17 11:48:00,88.116,88.121,88.107,88.116,11200000.0
2007-04-17 11:49:00,88.106,88.114,88.104,88.104,12800000.0
2007-04-17 11:50:00,88.114,88.114,88.099,88.1,12800000.0
2007-04-17 11:51:00,88.092,88.093,88.086,88.087,11200000.0
2007-04-17 11:52:00,88.09,88.09,88.077,88.081,11200000.0
2007-04-17 11:53:00,88.08,88.086,88.071,88.08,16000000.0
2007-04-17 11:54:00,88.085,88.088,88.081,88.083,14400000.0
2007-04-17 11:55:00,88.082,88.09,88.027,88.09,11200000.0
2007-04-17 11:56:00,88.074,88.08,88.073,88.079,12800000.0
2007-04-17 11:57:00,88.095,88.097,88.087,88.097,12800000.0
2007-04-17 11:58:00,88.102,88.102,88.09,88.09,11200000.0
2007-04-17 11:59:00,88.086,88.086,88.074,88.074,11200000.0
2007-04-17 12:00:00,88.078,88.091,88.078,88.091,11200000.0
2007-04-17 12:01:00,88.08,88.081,88.072,88.072,11200000.0
2007-04-17 12:02:00,88.067,88.075,88.067,88.074,13800000.0
2007-04-17 12:03:00,88.081,88.087,88.074,88.083,11200000.0
2007-04-17 12:04:00,88.091,88.101,88.082,88.101,17000000.0
2007-04-17 12:05:00,88.1,88.1,88.084,88.1,17600000.0
2007-04-17 12:06:00,88.12,88.128,88.097,88.097,12800000.0
2007-04-17 12:07:00,88.089,88.098,88.089,88.09,11200000.0
2007-04-17 12:08:00,88.104,88.113,88.097,88.097,11200000.0
2007-04-17 12:09:00,88.089,88.089,88.071,88.071,14400000.0
2007-04-17 12:10:00,88.069,88.082,88.067,88.078,11200000.0
2007-04-17 12:11:00,88.094,88.1,88.089,88.095,12800000.0
2007-04-17 12:12:00,88.116,88.12,88.115,88.118,11200000.0
2007-04-17 12:13:00,88.125,88.126,88.114,88.119,11200000.0
2007-04-17 12:14:00,88.137,88.149,88.137,88.147,12800000.0
2007-04-17 12:15:00,88.143,88.143,88.137,88.142,12800000.0
2007-04-17 12:16:00,88.129,88.145,88.128,88.145,12800000.0
2007-04-17 12:17:00,88.141,88.143,88.078,88.141,17600000.0
2007-04-17 12:18:00,88.125,88.139,88.125,88.138,16000000.0
2007-04-17 12:19:00,88.144,88.144,88.128,88.141,12800000.0
2007-04-17 12:20:00,88.142,88.149,88.136,88.147,14400000.0
2007-04-17 12:21:00,88.139,88.172,88.139,88.172,11200000.0
2007-04-17 12:22:00,88.181,88.192,88.181,88.181,16000000.0
2007-04-17 12:23:00,88.177,88.209,88.177,88.204,14400000.0
2007-04-17 12:24:00,88.203,88.21,88.194,88.194,12800000.0
2007-04-17 12:25:00,88.206,88.206,88.198,88.198,11200000.0
2007-04-17 12:26:00,88.203,88.204,88.2,88.2,11200000.0
2007-04-17 12:27:00,88.203,88.211,88.189,88.189,11200000.0
2007-04-17 12:28:00,88.217,88.26,88.217,88.257,12800000.0
2007-04-17 12:29:00,88.285,88.288,88.275,88.285,17600000.0
2007-04-17 12:30:00,88.287,88.322,88.284,88.322,17600000.0
2007-04-17 12:31:00,88.324,88.324,88.305,88.316,12800000.0
2007-04-17 12:32:00,88.306,88.306,88.283,88.293,12200000.0
2007-04-17 12:33:00,88.296,88.306,88.289,88.306,14400000.0
2007-04-17 12:34:00,88.307,88.315,88.306,88.314,12800000.0
2007-04-17 12:35:00,88.308,88.317,88.3,88.317,11200000.0
2007-04-17 12:36:00,88.285,88.3,88.282,88.3,11200000.0
2007-04-17 12:37:00,88.314,88.327,88.309,88.314,11200000.0
2007-04-17 12:38:00,88.313,88.316,88.224,88.309,17600000.0
2007-04-17 12:39:00,88.307,88.309,88.28,88.28,16000000.0
2007-04-17 12:40:00,88.284,88.286,88.265,88.279,16000000.0
2007-04-17 12:41:00,88.278,88.282,88.277,88.277,12800000.0
2007-04-17 12:42:00,88.272,88.288,88.272,88.288,14400000.0
2007-04-17 12:43:00,88.277,88.282,88.272,88.278,12800000.0
2007-04-17 12:44:00,88.271,88.295,88.271,88.287,17600000.0
2007-04-17 12:45:00,88.294,88.312,88.294,88.306,16000000.0
2007-04-17 12:46:00,88.316,88.319,88.31,88.319,12800000.0
2007-04-17 12:47:00,88.322,88.341,88.318,88.329,12800000.0
2007-04-17 12:48:00,88.324,88.324,88.306,88.306,12800000.0
2007-04-17 12:49:00,88.3,88.306,88.293,88.304,15400000.0
2007-04-17 12:50:00,88.288,88.294,88.28,88.28,14400000.0
2007-04-17 12:51:00,88.294,88.309,88.294,88.308,11200000.0
2007-04-17 12:52:00,88.3,88.313,88.297,88.307,11200000.0
2007-04-17 12:53:00,88.284,88.309,88.284,88.291,11200000.0
2007-04-17 12:54:00,88.314,88.322,88.289,88.302,12800000.0
2007-04-17 12:55:00,88.312,88.312,88.307,88.311,16000000.0
2007-04-17 12:56:00,88.328,88.328,88.299,88.299,11200000.0
2007-04-17 12:57:00,88.307,88.319,88.307,88.315,11200000.0
2007-04-17 12:58:00,88.31,88.313,88.297,88.309,18000000.0
2007-04-17 12:59:00,88.307,88.342,88.307,88.34,16000000.0
2007-04-17 13:00:00,88.361,88.368,88.357,88.361,12800000.0
2007-04-17 13:01:00,88.368,88.378,88.368,88.371,14400000.0
2007-04-17 13:02:00,88.378,88.378,88.36,88.36,12800000.0
2007-04-17 13:03:00,88.364,88.372,88.344,88.354,16000000.0
2007-04-17 13:04:00,88.352,88.364,88.352,88.364,11200000.0
2007-04-17 13:05:00,88.363,88.37,88.354,88.36,12800000.0
2007-04-17 13:06:00,88.359,88.359,88.333,88.333,11200000.0
2007-04-17 13:07:00,88.329,88.329,88.316,88.316,13800000.0
2007-04-17 13:08:00,88.305,88.318,88.304,88.304,17600000.0
2007-04-17 13:09:00,88.308,88.316,88.304,88.316,12800000.0
2007-04-17 13:10:00,88.314,88.314,88.288,88.308,16000000.0
2007-04-17 13:11:00,88.295,88.309,88.295,88.305,11200000.0
2007-04-17 13:12:00,88.304,88.304,88.283,88.283,12800000.0
2007-04-17 13:13:00,88.301,88.314,88.301,88.303,17600000.0
2007-04-17 13:14:00,88.308,88.313,88.296,88.296,12800000.0
2007-04-17 13:15:00,88.31,88.31,88.295,88.304,12800000.0
2007-04-17 13:16:00,88.305,88.318,88.304,88.31,17600000.0
2007-04-17 13:17:00,88.296,88.316,88.296,88.316,12800000.0
2007-04-17 13:18:00,88.303,88.325,88.3,88.325,11200000.0
2007-04-17 13:19:00,88.328,88.328,88.317,88.317,16000000.0
2007-04-17 13:20:00,88.291,88.323,88.291,88.301,17600000.0
2007-04-17 13:21:00,88.296,88.311,88.296,88.311,11200000.0
2007-04-17 13:22:00,88.312,88.324,88.312,88.324,14400000.0
2007-04-17 13:23:00,88.325,88.329,88.323,88.328,12800000.0
2007-04-17 13:24:00,88.341,88.351,88.341,88.351,11200000.0
2007-04-17 13:25:00,88.35,88.365,88.35,88.364,17600000.0
2007-04-17 13:26:00,88.375,88.375,88.363,88.373,17600000.0
2007-04-17 13:27:00,88.376,88.377,88.359,88.359,13200000.0
2007-04-17 13:28:00,88.357,88.371,88.268,88.371,16000000.0
2007-04-17 13:29:00,88.357,88.383,88.288,88.383,11200000.0
2007-04-17 13:30:00,88.413,88.423,88.413,88.421,12800000.0
2007-04-17 13:31:00,88.416,88.423,88.416,88.423,11200000.0
2007-04-17 13:32:00,88.45,88.461,88.45,88.461,11600000.0
2007-04-17 13:33:00,88.49,88.513,88.49,88.51,19200000.0
2007-04-17 13:34:00,88.515,88.529,88.515,88.529,12200000.0
2007-04-17 13:35:00,88.532,88.532,88.521,88.521,36800000.0
2007-04-17 13:36:00,88.532,88.536,88.529,88.536,17600000.0
2007-04-17 13:37:00,88.53,88.53,88.52,88.52,14400000.0
2007-04-17 13:38:00,88.516,88.528,88.506,88.511,33600000.0
2007-04-17 13:39:00,88.51,88.518,88.5,88.518,14400000.0
2007-04-17 13:40:00,88.512,88.512,88.496,88.496,40000000.0
2007-04-17 13:41:00,88.51,88.528,88.51,88.528,16000000.0
2007-04-17 13:42:00,88.542,88.559,88.542,88.557,11200000.0
2007-04-17 13:43:00,88.561,88.6,88.552,88.6,26600000.0
2007-04-17 13:44:00,88.616,88.617,88.599,88.599,33600000.0
2007-04-17 13:45:00,88.605,88.612,88.599,88.602,20800000.0
2007-04-17 13:46:00,88.603,88.611,88.593,88.611,24000000.0
2007-04-17 13:47:00,88.596,88.596,88.574,88.574,12800000.0
2007-04-17 13:48:00,88.578,88.591,88.578,88.581,12800000.0
2007-04-17 13:49:00,88.584,88.584,88.579,88.582,17600000.0
2007-04-17 13:50:00,88.585,88.592,88.572,88.582,11200000.0
2007-04-17 13:51:00,88.569,88.581,88.569,88.575,23400000.0
2007-04-17 13:52:00,88.572,88.572,88.55,88.55,12800000.0
2007-04-17 13:53:00,88.564,88.57,88.559,88.564,17600000.0
2007-04-17 13:54:00,88.567,88.585,88.567,88.585,25600000.0
2007-04-17 13:55:00,88.594,88.607,88.591,88.591,14400000.0
2007-04-17 13:56:00,88.587,88.624,88.587,88.615,13800000.0
2007-04-17 13:57:00,88.616,88.616,88.603,88.607,28800000.0
2007-04-17 13:58:00,88.606,88.613,88.606,88.611,13800000.0
2007-04-17 13:59:00,88.612,88.621,88.606,88.606,32000000.0
2007-04-17 14:00:00,88.609,88.617,88.602,88.602,48000000.0
2007-04-17 14:01:00,88.598,88.598,88.583,88.583,32000000.0
2007-04-17 14:02:00,88.582,88.593,88.582,88.593,14400000.0
2007-04-17 14:03:00,88.585,88.595,88.58,88.595,14400000.0
2007-04-17 14:04:00,88.577,88.577,88.54,88.54,11200000.0
2007-04-17 14:05:00,88.539,88.539,88.534,88.538,24000000.0
2007-04-17 14:06:00,88.553,88.569,88.553,88.565,36800000.0
2007-04-17 14:07:00,88.579,88.585,88.572,88.585,39400000.0
2007-04-17 14:08:00,88.584,88.593,88.584,88.59,16000000.0
2007-04-17 14:09:00,88.587,88.587,88.577,88.58,33600000.0
2007-04-17 14:10:00,88.581,88.634,88.581,88.634,33600000.0
2007-04-17 14:11:00,88.64,88.65,88.633,88.65,14400000.0
2007-04-17 14:12:00,88.669,88.703,88.669,88.696,27200000.0
2007-04-17 14:13:00,88.706,88.706,88.697,88.705,14400000.0
2007-04-17 14:14:00,88.709,88.72,88.709,88.72,12800000.0
2007-04-17 14:15:00,88.708,88.708,88.686,88.686,28800000.0
2007-04-17 14:16:00,88.686,88.721,88.686,88.721,25600000.0
2007-04-17 14:17:00,88.725,88.746,88.725,88.744,13200000.0
2007-04-17 14:18:00,88.735,88.741,88.729,88.741,16000000.0
2007-04-17 14:19:00,88.725,88.725,88.721,88.722,12800000.0
2007-04-17 14:20:00,88.729,88.731,88.72,88.731,25600000.0
2007-04-17 14:21:00,88.732,88.736,88.729,88.729,28800000.0
2007-04-17 14:22:00,88.731,88.735,88.724,88.734,24000000.0
2007-04-17 14:23:00,88.741,88.741,88.714,88.733,48000000.0
2007-04-17 14:24:00,88.744,88.745,88.735,88.742,12800000.0
2007-04-17 14:25:00,88.743,88.766,88.743,88.762,12800000.0
2007-04-17 14:26:00,88.763,88.763,88.721,88.721,12800000.0
2007-04-17 14:27:00,88.716,88.739,88.716,88.739,17600000.0
2007-04-17 14:28:00,88.736,88.738,88.719,88.719,11200000.0
2007-04-17 14:29:00,88.697,88.72,88.691,88.691,36800000.0
2007-04-17 14:30:00,87.845,88.753,87.845,88.751,22400000.0
2007-04-17 14:31:00,88.74,88.748,88.713,88.713,20800000.0
2007-04-17 14:32:00,88.714,88.726,88.709,88.726,40000000.0
2007-04-17 14:33:00,88.735,88.755,88.735,88.753,23400000.0
2007-04-17 14:34:00,88.773,88.795,88.773,88.794,33600000.0
2007-04-17 14:35:00,88.82,88.838,88.82,88.836,14400000.0
2007-04-17 14:36:00,88.863,88.863,88.851,88.852,12800000.0
2007-04-17 14:37:00,88.843,88.856,88.833,88.855,11200000.0
2007-04-17 14:38:00,88.871,88.902,88.871,88.902,56000000.0
2007-04-17 14:39:00,88.894,88.894,88.873,88.884,12800000.0
2007-04-17 14:40:00,88.883,88.888,88.869,88.885,14800000.0
2007-04-17 14:41:00,88.887,88.887,88.875,88.875,56000000.0
2007-04-17 14:42:00,88.869,88.869,88.854,88.854,12800000.0
2007-04-17 14:43:00,88.836,88.842,88.822,88.822,25600000.0
2007-04-17 14:44:00,88.832,88.832,88.818,88.819,11200000.0
2007-04-17 14:45:00,88.826,88.826,88.805,88.805,11200000.0
2007-04-17 14:46:00,88.818,88.836,88.818,88.836,11200000.0
2007-04-17 14:47:00,88.839,88.843,88.827,88.843,16000000.0
2007-04-17 14:48:00,88.834,88.843,88.83,88.843,19200000.0
2007-04-17 14:49:00,88.884,88.9,88.884,88.898,32000000.0
2007-04-17 14:50:00,88.913,88.915,88.876,88.876,28800000.0
2007-04-17 14:51:00,88.863,88.863,88.848,88.848,32000000.0
2007-04-17 14:52:00,88.855,88.881,88.855,88.881,12800000.0
2007-04-17 14:53:00,88.852,88.854,88.814,88.814,18000000.0
2007-04-17 14:54:00,88.82,88.84,88.82,88.84,12800000.0
2007-04-17 14:55:00,88.853,88.855,88.849,88.85,16000000.0
2007-04-17 14:56:00,88.838,88.845,88.832,88.838,12800000.0
2007-04-17 14:57:00,88.841,88.841,88.827,88.827,12800000.0
2007-04-17 14:58:00,88.833,88.84,88.821,88.84,17600000.0
2007-04-17 14:59:00,88.834,88.834,88.809,88.813,16000000.0
2007-04-17 15:00:00,88.807,88.818,88.807,88.818,14400000.0
2007-04-17 15:01:00,88.809,88.809,88.802,88.802,12800000.0
2007-04-17 15:02:00,88.797,88.799,88.776,88.799,27200000.0
2007-04-17 15:03:00,88.801,88.839,88.801,88.839,12800000.0
2007-04-17 15:04:00,88.835,88.835,88.824,88.83,9600000.0
2007-04-17 15:05:00,88.834,88.846,88.813,88.813,11200000.0
2007-04-17 15:06:00,88.805,88.814,88.784,88.784,11200000.0
2007-04-17 15:07:00,88.801,88.808,88.801,88.805,25600000.0
2007-04-17 15:08:00,88.81,88.81,88.791,88.796,22800000.0
2007-04-17 15:09:00,88.798,88.82,88.798,88.798,16000000.0
2007-04-17 15:10:00,88.795,88.802,88.792,88.797,40000000.0
2007-04-17 15:11:00,88.803,88.803,88.792,88.792,32000000.0
2007-04-17 15:12:00,88.791,88.791,88.778,88.778,12800000.0
2007-04-17 15:13:00,88.777,88.777,88.772,88.772,45200000.0
2007-04-17 15:14:00,88.766,88.766,88.75,88.75,35200000.0
2007-04-17 15:15:00,88.743,88.743,88.731,88.733,22400000.0
2007-04-17 15:16:00,88.749,88.759,88.742,88.75,36800000.0
2007-04-17 15:17:00,88.752,88.752,88.738,88.738,22400000.0
2007-04-17 15:18:00,88.738,88.744,88.738,88.744,22400000.0
2007-04-17 15:19:00,88.74,88.762,88.74,88.762,16000000.0
2007-04-17 15:20:00,88.76,88.76,88.73,88.73,24000000.0
2007-04-17 15:21:00,88.732,88.741,88.73,88.741,14400000.0
2007-04-17 15:22:00,88.739,88.753,88.735,88.753,14400000.0
2007-04-17 15:23:00,88.765,88.769,88.762,88.764,48000000.0
2007-04-17 15:24:00,88.752,88.757,88.748,88.755,25600000.0
2007-04-17 15:25:00,88.742,88.754,88.73,88.73,27200000.0
2007-04-17 15:26:00,88.725,88.731,88.725,88.729,40000000.0
2007-04-17 15:27:00,88.736,88.751,88.732,88.732,28800000.0
2007-04-17 15:28:00,88.725,88.725,88.708,88.708,69800000.0
2007-04-17 15:29:00,88.698,88.698,88.592,88.697,46400000.0
2007-04-17 15:30:00,88.615,88.694,88.565,88.616,114600000.0
2007-04-17 15:31:00,88.712,88.722,88.71,88.711,60800000.0
2007-04-17 15:32:00,88.711,88.728,88.711,88.728,30400000.0
2007-04-17 15:33:00,88.705,88.705,88.678,88.696,30400000.0
2007-04-17 15:34:00,88.697,88.697,88.676,88.682,22400000.0
2007-04-17 15:35:00,88.697,88.715,88.697,88.715,34000000.0
2007-04-17 15:36:00,88.717,88.717,88.701,88.708,32000000.0
2007-04-17 15:37:00,88.706,88.716,88.698,88.698,30400000.0
2007-04-17 15:38:00,88.694,88.694,88.677,88.677,59200000.0
2007-04-17 15:39:00,88.676,88.676,88.652,88.652,36600000.0
2007-04-17 15:40:00,88.646,88.646,88.625,88.626,35200000.0
2007-04-17 15:41:00,88.633,88.636,88.628,88.636,25600000.0
2007-04-17 15:42:00,88.636,88.636,88.63,88.631,43200000.0
2007-04-17 15:43:00,88.616,88.623,88.615,88.619,26600000.0
2007-04-17 15:44:00,88.608,88.626,88.608,88.616,12800000.0
2007-04-17 15:45:00,88.618,88.625,88.606,88.618,16000000.0
2007-04-17 15:46:00,88.623,88.623,88.615,88.616,14400000.0
2007-04-17 15:47:00,88.613,88.614,88.604,88.604,29800000.0
2007-04-17 15:48:00,88.595,88.595,88.584,88.585,27200000.0
2007-04-17 15:49:00,88.599,88.606,88.59,88.598,11200000.0
2007-04-17 15:50:00,88.607,88.607,88.596,88.601,11200000.0
2007-04-17 15:51:00,88.6,88.6,88.579,88.585,12800000.0
2007-04-17 15:52:00,88.578,88.581,88.571,88.571,20800000.0
2007-04-17 15:53:00,88.576,88.582,88.574,88.582,24000000.0
2007-04-17 15:54:00,88.583,88.591,88.583,88.589,28800000.0
2007-04-17 15:55:00,88.592,88.606,88.592,88.601,24000000.0
2007-04-17 15:56:00,88.601,88.613,88.601,88.613,51200000.0
2007-04-17 15:57:00,88.607,88.615,88.605,88.605,12800000.0
2007-04-17 15:58:00,88.611,88.611,88.585,88.596,19200000.0
2007-04-17 15:59:00,88.59,88.594,88.586,88.594,36800000.0
2007-04-17 16:00:00,88.582,88.593,88.582,88.587,50600000.0
2007-04-17 16:01:00,88.59,88.59,88.576,88.576,40400000.0
2007-04-17 16:02:00,88.581,88.581,88.567,88.571,22400000.0
2007-04-17 16:03:00,88.572,88.593,88.572,88.592,63400000.0
2007-04-17 16:04:00,88.603,88.604,88.597,88.604,45200000.0
2007-04-17 16:05:00,88.617,88.635,88.617,88.631,48000000.0
2007-04-17 16:06:00,88.629,88.64,88.627,88.635,35200000.0
2007-04-17 16:07:00,88.632,88.675,88.628,88.675,32000000.0
2007-04-17 16:08:00,88.692,88.713,88.692,88.698,44200000.0
2007-04-17 16:09:00,88.694,88.695,88.686,88.692,44800000.0
2007-04-17 16:10:00,88.694,88.697,88.692,88.695,41000000.0
2007-04-17 16:11:00,88.702,88.706,88.695,88.706,14400000.0
2007-04-17 16:12:00,88.697,88.706,88.697,88.701,55400000.0
2007-04-17 16:13:00,88.696,88.706,88.689,88.706,11200000.0
2007-04-17 16:14:00,88.717,88.717,88.711,88.712,49600000.0
2007-04-17 16:15:00,88.717,88.737,88.717,88.737,59200000.0
2007-04-17 16:16:00,88.731,88.734,88.722,88.728,17600000.0
2007-04-17 16:17:00,88.727,88.739,88.72,88.733,38400000.0
2007-04-17 16:18:00,88.74,88.749,88.74,88.745,11200000.0
2007-04-17 16:19:00,88.713,88.733,88.708,88.722,22400000.0
2007-04-17 16:20:00,88.722,88.722,88.708,88.711,11200000.0
2007-04-17 16:21:00,88.715,88.715,88.691,88.7,27200000.0
2007-04-17 16:22:00,88.706,88.714,88.705,88.71,41600000.0
2007-04-17 16:23:00,88.711,88.711,88.691,88.691,43200000.0
2007-04-17 16:24:00,88.704,88.718,88.703,88.708,17600000.0
2007-04-17 16:25:00,88.712,88.732,88.712,88.728,33600000.0
2007-04-17 16:26:00,88.71,88.71,88.696,88.706,17600000.0
2007-04-17 16:27:00,88.709,88.713,88.701,88.701,35200000.0
2007-04-17 16:28:00,88.694,88.696,88.686,88.69,27200000.0
2007-04-17 16:29:00,88.685,88.686,88.679,88.679,11200000.0
2007-04-17 16:30:00,88.679,88.681,88.665,88.672,11200000.0
2007-04-17 16:31:00,88.677,88.682,88.674,88.677,41600000.0
2007-04-17 16:32:00,88.685,88.692,88.681,88.692,12800000.0
2007-04-17 16:33:00,88.687,88.69,88.683,88.685,27200000.0
2007-04-17 16:34:00,88.687,88.687,88.664,88.666,35200000.0
2007-04-17 16:35:00,88.693,88.704,88.691,88.702,51600000.0
2007-04-17 16:36:00,88.708,88.721,88.708,88.717,51200000.0
2007-04-17 16:37:00,88.71,88.713,88.697,88.708,41600000.0
2007-04-17 16:38:00,88.712,88.712,88.697,88.707,40000000.0
2007-04-17 16:39:00,88.705,88.707,88.7,88.701,34600000.0
2007-04-17 16:40:00,88.702,88.726,88.702,88.726,56000000.0
2007-04-17 16:41:00,88.745,88.749,88.736,88.743,73600000.0
2007-04-17 16:42:00,88.742,88.743,88.71,88.71,54400000.0
2007-04-17 16:43:00,88.709,88.72,88.707,88.713,17600000.0
2007-04-17 16:44:00,88.726,88.739,88.726,88.739,11200000.0
2007-04-17 16:45:00,88.741,88.748,88.741,88.747,57600000.0
2007-04-17 16:46:00,88.752,88.752,88.726,88.726,9600000.0
2007-04-17 16:47:00,88.749,88.769,88.748,88.769,70800000.0
2007-04-17 16:48:00,88.756,88.77,88.752,88.758,52800000.0
2007-04-17 16:49:00,88.757,88.786,88.757,88.786,36800000.0
2007-04-17 16:50:00,88.78,88.78,88.768,88.774,74600000.0
2007-04-17 16:51:00,88.749,88.755,88.749,88.755,32000000.0
2007-04-17 16:52:00,88.779,88.793,88.779,88.787,46400000.0
2007-04-17 16:53:00,88.806,88.814,88.806,88.807,30400000.0
2007-04-17 16:54:00,88.806,88.806,88.795,88.806,11200000.0
2007-04-17 16:55:00,88.798,88.798,88.779,88.79,26600000.0
2007-04-17 16:56:00,88.774,88.776,88.766,88.769,36800000.0
2007-04-17 16:57:00,88.771,88.774,88.763,88.764,19200000.0
2007-04-17 16:58:00,88.772,88.8,88.772,88.8,12800000.0
2007-04-17 16:59:00,88.806,88.846,88.806,88.846,51200000.0
2007-04-17 17:00:00,88.83,88.836,88.812,88.812,49600000.0
2007-04-17 17:01:00,88.808,88.819,88.807,88.819,40000000.0
2007-04-17 17:02:00,88.807,88.82,88.804,88.82,33600000.0
2007-04-17 17:03:00,88.827,88.831,88.816,88.831,44800000.0
2007-04-17 17:04:00,88.85,88.859,88.848,88.853,41600000.0
2007-04-17 17:05:00,88.847,88.847,88.816,88.816,54400000.0
2007-04-17 17:06:00,88.816,88.826,88.815,88.825,59200000.0
2007-04-17 17:07:00,88.855,88.86,88.845,88.854,34600000.0
2007-04-17 17:08:00,88.851,88.856,88.841,88.842,68800000.0
2007-04-17 17:09:00,88.844,88.844,88.811,88.811,58600000.0
2007-04-17 17:10:00,88.778,88.778,88.761,88.761,25000000.0
2007-04-17 17:11:00,88.753,88.756,88.75,88.751,38400000.0
2007-04-17 17:12:00,88.744,88.745,88.736,88.739,25600000.0
2007-04-17 17:13:00,88.729,88.734,88.729,88.733,28800000.0
2007-04-17 17:14:00,88.738,88.742,88.736,88.742,22400000.0
2007-04-17 17:15:00,88.712,88.712,88.702,88.712,19200000.0
2007-04-17 17:16:00,88.742,88.742,88.727,88.727,17600000.0
2007-04-17 17:17:00,88.738,88.747,88.738,88.745,38400000.0
2007-04-17 17:18:00,88.74,88.752,88.726,88.738,57000000.0
2007-04-17 17:19:00,88.749,88.755,88.748,88.75,24000000.0
2007-04-17 17:20:00,88.739,88.746,88.732,88.746,16000000.0
2007-04-17 17:21:00,88.75,88.75,88.729,88.729,28800000.0
2007-04-17 17:22:00,88.724,88.731,88.724,88.73,19000000.0
2007-04-17 17:23:00,88.717,88.73,88.705,88.705,11200000.0
2007-04-17 17:24:00,88.737,88.737,88.718,88.729,12200000.0
2007-04-17 17:25:00,88.738,88.738,88.728,88.733,17600000.0
2007-04-17 17:26:00,88.729,88.729,88.717,88.72,35200000.0
2007-04-17 17:27:00,88.72,88.721,88.71,88.714,45800000.0
2007-04-17 17:28:00,88.719,88.722,88.714,88.714,32000000.0
2007-04-17 17:29:00,88.715,88.716,88.705,88.709,27200000.0
2007-04-17 17:30:00,88.705,88.718,88.703,88.705,17600000.0
2007-04-17 17:31:00,88.694,88.705,88.69,88.693,88000000.0
2007-04-17 17:32:00,88.689,88.697,88.688,88.692,52200000.0
2007-04-17 17:33:00,88.688,88.688,88.675,88.685,36800000.0
2007-04-17 17:34:00,88.689,88.704,88.689,88.704,64000000.0
2007-04-17 17:35:00,88.711,88.716,88.684,88.691,43200000.0
2007-04-17 17:36:00,88.688,88.688,88.669,88.68,33600000.0
2007-04-17 17:37:00,88.674,88.674,88.66,88.664,16000000.0
2007-04-17 17:38:00,88.665,88.676,88.665,88.666,34600000.0
2007-04-17 17:39:00,88.665,88.667,88.654,88.654,16000000.0
2007-04-17 17:40:00,88.64,88.64,88.611,88.611,75200000.0
2007-04-17 17:41:00,88.595,88.595,88.568,88.568,12800000.0
2007-04-17 17:42:00,88.545,88.555,88.535,88.545,12800000.0
2007-04-17 17:43:00,88.546,88.546,88.533,88.538,17600000.0
2007-04-17 17:44:00,88.541,88.541,88.528,88.536,29800000.0
2007-04-17 17:45:00,88.543,88.563,88.543,88.563,30400000.0
2007-04-17 17:46:00,88.555,88.555,88.512,88.518,41000000.0
2007-04-17 17:47:00,88.527,88.529,88.513,88.513,57400000.0
2007-04-17 17:48:00,88.503,88.503,88.468,88.468,57600000.0
2007-04-17 17:49:00,88.478,88.493,88.478,88.483,46400000.0
2007-04-17 17:50:00,88.493,88.504,88.489,88.504,12800000.0
2007-04-17 17:51:00,88.492,88.498,88.486,88.489,49600000.0
2007-04-17 17:52:00,88.492,88.502,88.491,88.501,43200000.0
2007-04-17 17:53:00,88.491,88.491,88.482,88.487,34000000.0
2007-04-17 17:54:00,88.484,88.484,88.465,88.466,38400000.0
2007-04-17 17:55:00,88.468,88.483,88.468,88.483,40000000.0
2007-04-17 17:56:00,88.489,88.489,88.466,88.466,44200000.0
2007-04-17 17:57:00,88.467,88.504,88.467,88.504,36800000.0
2007-04-17 17:58:00,88.518,88.518,88.499,88.499,17600000.0
2007-04-17 17:59:00,88.504,88.506,88.493,88.504,61800000.0
2007-04-17 18:00:00,88.523,88.584,88.523,88.582,50600000.0
2007-04-17 18:01:00,88.595,88.6,88.593,88.593,32000000.0
2007-04-17 18:02:00,88.601,88.614,88.601,88.61,24000000.0
2007-04-17 18:03:00,88.594,88.597,88.579,88.589,36800000.0
2007-04-17 18:04:00,88.583,88.583,88.574,88.574,33000000.0
2007-04-17 18:05:00,88.567,88.567,88.556,88.556,12800000.0
2007-04-17 18:06:00,88.549,88.549,88.534,88.546,30400000.0
2007-04-17 18:07:00,88.538,88.538,88.511,88.511,11200000.0
2007-04-17 18:08:00,88.506,88.508,88.489,88.495,84800000.0
2007-04-17 18:09:00,88.496,88.503,88.486,88.503,34000000.0
2007-04-17 18:10:00,88.507,88.51,88.491,88.5,16000000.0
2007-04-17 18:11:00,88.512,88.524,88.505,88.505,12800000.0
2007-04-17 18:12:00,88.489,88.501,88.486,88.496,13200000.0
2007-04-17 18:13:00,88.5,88.504,88.493,88.493,27200000.0
2007-04-17 18:14:00,88.497,88.502,88.495,88.498,19200000.0
2007-04-17 18:15:00,88.506,88.522,88.477,88.522,29800000.0
2007-04-17 18:16:00,88.523,88.534,88.519,88.534,56000000.0
2007-04-17 18:17:00,88.517,88.519,88.505,88.51,43200000.0
2007-04-17 18:18:00,88.524,88.534,88.524,88.524,30400000.0
2007-04-17 18:19:00,88.543,88.574,88.54,88.565,46400000.0
2007-04-17 18:20:00,88.576,88.585,88.569,88.569,42600000.0
2007-04-17 18:21:00,88.569,88.574,88.55,88.55,12800000.0
2007-04-17 18:22:00,88.558,88.579,88.536,88.536,33600000.0
2007-04-17 18:23:00,88.539,88.54,88.508,88.508,46400000.0
2007-04-17 18:24:00,88.499,88.507,88.493,88.507,52800000.0
2007-04-17 18:25:00,88.512,88.519,88.505,88.515,33000000.0
2007-04-17 18:26:00,88.51,88.522,88.504,88.504,30400000.0
2007-04-17 18:27:00,88.505,88.511,88.495,88.496,33600000.0
2007-04-17 18:28:00,88.488,88.496,88.488,88.496,12800000.0
2007-04-17 18:29:00,88.497,88.497,88.492,88.494,25600000.0
2007-04-17 18:30:00,88.495,88.5,88.487,88.493,36800000.0
2007-04-17 18:31:00,88.485,88.485,88.471,88.475,11200000.0
2007-04-17 18:32:00,88.474,88.48,88.463,88.48,69200000.0
2007-04-17 18:33:00,88.483,88.483,88.478,88.482,32000000.0
2007-04-17 18:34:00,88.487,88.51,88.487,88.51,19200000.0
2007-04-17 18:35:00,88.509,88.526,88.509,88.526,42600000.0
2007-04-17 18:36:00,88.547,88.547,88.535,88.546,68200000.0
2007-04-17 18:37:00,88.535,88.544,88.528,88.543,36200000.0
2007-04-17 18:38:00,88.537,88.54,88.517,88.52,49600000.0
2007-04-17 18:39:00,88.512,88.512,88.49,88.49,76800000.0
2007-04-17 18:40:00,88.487,88.49,88.474,88.474,65600000.0
2007-04-17 18:41:00,88.465,88.476,88.464,88.469,71400000.0
2007-04-17 18:42:00,88.452,88.452,88.431,88.431,78800000.0
2007-04-17 18:43:00,88.463,88.488,88.463,88.465,49600000.0
2007-04-17 18:44:00,88.446,88.454,88.445,88.454,29200000.0
2007-04-17 18:45:00,88.46,88.468,88.446,88.468,12800000.0
2007-04-17 18:46:00,88.468,88.474,88.465,88.469,12800000.0
2007-04-17 18:47:00,88.466,88.486,88.466,88.485,14400000.0
2007-04-17 18:48:00,88.492,88.496,88.489,88.491,28800000.0
2007-04-17 18:49:00,88.505,88.509,88.498,88.498,24000000.0
2007-04-17 18:50:00,88.5,88.508,88.494,88.496,46400000.0
2007-04-17 18:51:00,88.5,88.5,88.484,88.485,12800000.0
2007-04-17 18:52:00,88.474,88.479,88.47,88.47,19200000.0
2007-04-17 18:53:00,88.474,88.474,88.455,88.455,30400000.0
2007-04-17 18:54:00,88.457,88.457,88.45,88.457,19200000.0
2007-04-17 18:55:00,88.432,88.441,88.428,88.433,21800000.0
2007-04-17 18:56:00,88.455,88.455,88.439,88.442,16000000.0
2007-04-17 18:57:00,88.429,88.451,88.428,88.451,19200000.0
2007-04-17 18:58:00,88.457,88.492,88.457,88.473,32000000.0
2007-04-17 18:59:00,88.479,88.505,88.479,88.505,32000000.0
2007-04-17 19:00:00,88.505,88.505,88.486,88.487,14400000.0
2007-04-17 19:01:00,88.499,88.5,88.49,88.49,11200000.0
2007-04-17 19:02:00,88.505,88.523,88.493,88.493,43200000.0
2007-04-17 19:03:00,88.499,88.505,88.499,88.505,14400000.0
2007-04-17 19:04:00,88.496,88.501,88.484,88.484,17600000.0
2007-04-17 19:05:00,88.499,88.506,88.484,88.484,16400000.0
2007-04-17 19:06:00,88.481,88.506,88.481,88.506,56000000.0
2007-04-17 19:07:00,88.509,88.509,88.491,88.491,35200000.0
2007-04-17 19:08:00,88.474,88.474,88.458,88.458,22800000.0
2007-04-17 19:09:00,88.451,88.463,88.451,88.452,12800000.0
2007-04-17 19:10:00,88.446,88.455,88.445,88.455,17600000.0
2007-04-17 19:11:00,88.448,88.454,88.445,88.454,12800000.0
2007-04-17 19:12:00,88.452,88.452,88.432,88.432,22800000.0
2007-04-17 19:13:00,88.433,88.439,88.432,88.432,8000000.0
2007-04-17 19:14:00,88.425,88.449,88.425,88.449,12800000.0
2007-04-17 19:15:00,88.451,88.456,88.441,88.447,16000000.0
2007-04-17 19:16:00,88.441,88.446,88.417,88.417,12800000.0
2007-04-17 19:17:00,88.454,88.455,88.449,88.45,14400000.0
2007-04-17 19:18:00,88.447,88.454,88.447,88.448,32000000.0
2007-04-17 19:19:00,88.448,88.45,88.44,88.444,11200000.0
2007-04-17 19:20:00,88.428,88.442,88.428,88.441,13800000.0
2007-04-17 19:21:00,88.444,88.45,88.443,88.446,17600000.0
2007-04-17 19:22:00,88.447,88.451,88.442,88.444,14400000.0
2007-04-17 19:23:00,88.443,88.451,88.434,88.449,16000000.0
2007-04-17 19:24:00,88.452,88.463,88.45,88.461,48400000.0
2007-04-17 19:25:00,88.456,88.456,88.437,88.453,12800000.0
2007-04-17 19:26:00,88.449,88.449,88.434,88.443,41600000.0
2007-04-17 19:27:00,88.43,88.456,88.424,88.452,14400000.0
2007-04-17 19:28:00,88.428,88.446,88.415,88.439,12800000.0
2007-04-17 19:29:00,88.43,88.433,88.425,88.425,12200000.0
2007-04-17 19:30:00,88.456,88.458,88.441,88.441,11200000.0
2007-04-17 19:31:00,88.44,88.44,88.43,88.432,11200000.0
2007-04-17 19:32:00,88.434,88.442,88.427,88.427,11200000.0
2007-04-17 19:33:00,88.438,88.438,88.404,88.412,12800000.0
2007-04-17 19:34:00,88.419,88.419,88.402,88.402,12800000.0
2007-04-17 19:35:00,88.398,88.405,88.394,88.405,17600000.0
2007-04-17 19:36:00,88.425,88.425,88.379,88.394,16000000.0
2007-04-17 19:37:00,88.401,88.411,88.401,88.404,11200000.0
2007-04-17 19:38:00,88.401,88.419,88.397,88.404,11200000.0
2007-04-17 19:39:00,88.402,88.415,88.401,88.415,12800000.0
2007-04-17 19:40:00,88.449,88.449,88.419,88.425,11200000.0
2007-04-17 19:41:00,88.432,88.432,88.423,88.426,11200000.0
2007-04-17 19:42:00,88.419,88.428,88.418,88.418,11200000.0
2007-04-17 19:43:00,88.412,88.428,88.412,88.428,11200000.0
2007-04-17 19:44:00,88.43,88.43,88.41,88.418,11200000.0
2007-04-17 19:45:00,88.416,88.433,88.414,88.433,15400000.0
2007-04-17 19:46:00,88.426,88.431,88.426,88.427,8000000.0
2007-04-17 19:47:00,88.425,88.438,88.42,88.423,17600000.0
2007-04-17 19:48:00,88.428,88.429,88.414,88.426,12800000.0
2007-04-17 19:49:00,88.419,88.427,88.419,88.427,30400000.0
2007-04-17 19:50:00,88.427,88.437,88.427,88.437,12800000.0
2007-04-17 19:51:00,88.433,88.436,88.43,88.432,12800000.0
2007-04-17 19:52:00,88.394,88.414,88.394,88.408,16000000.0
2007-04-17 19:53:00,88.413,88.413,88.41,88.413,11200000.0
2007-04-17 19:54:00,88.45,88.45,88.393,88.393,13200000.0
2007-04-17 19:55:00,88.413,88.413,88.398,88.405,11200000.0
2007-04-17 19:56:00,88.402,88.41,88.4,88.4,16000000.0
2007-04-17 19:57:00,88.399,88.399,88.376,88.376,12800000.0
2007-04-17 19:58:00,88.358,88.362,88.353,88.357,11200000.0
2007-04-17 19:59:00,88.366,88.366,88.346,88.358,12800000.0
2007-04-17 20:00:00,88.358,88.366,88.358,88.366,17600000.0
2007-04-17 20:01:00,88.361,88.361,88.348,88.351,12800000.0
2007-04-17 20:02:00,88.367,88.391,88.367,88.381,17600000.0
2007-04-17 20:03:00,88.383,88.383,88.375,88.379,16000000.0
2007-04-17 20:04:00,88.375,88.383,88.372,88.38,29800000.0
2007-04-17 20:05:00,88.383,88.383,88.368,88.375,12800000.0
2007-04-17 20:06:00,88.373,88.382,88.373,88.374,11200000.0
2007-04-17 20:07:00,88.376,88.389,88.375,88.383,17600000.0
2007-04-17 20:08:00,88.374,88.374,88.361,88.365,38800000.0
2007-04-17 20:09:00,88.377,88.382,88.37,88.382,11200000.0
2007-04-17 20:10:00,88.372,88.405,88.372,88.405,14400000.0
2007-04-17 20:11:00,88.414,88.415,88.404,88.404,11200000.0
2007-04-17 20:12:00,88.393,88.399,88.389,88.389,11200000.0
2007-04-17 20:13:00,88.394,88.394,88.378,88.393,11200000.0
2007-04-17 20:14:00,88.407,88.415,88.35,88.414,14400000.0
2007-04-17 20:15:00,88.419,88.436,88.419,88.435,17600000.0
2007-04-17 20:16:00,88.44,88.449,88.439,88.449,28800000.0
2007-04-17 20:17:00,88.457,88.461,88.44,88.461,33600000.0
2007-04-17 20:18:00,88.437,88.468,88.436,88.468,11200000.0
2007-04-17 20:19:00,88.455,88.455,88.445,88.445,11200000.0
2007-04-17 20:20:00,88.438,88.443,88.429,88.443,19200000.0
2007-04-17 20:21:00,88.446,88.446,88.428,88.439,16000000.0
2007-04-17 20:22:00,88.431,88.453,88.431,88.45,14400000.0
2007-04-17 20:23:00,88.459,88.465,88.452,88.463,12800000.0
2007-04-17 20:24:00,88.479,88.526,88.479,88.503,16000000.0
2007-04-17 20:25:00,88.494,88.506,88.494,88.501,11200000.0
2007-04-17 20:26:00,88.491,88.491,88.48,88.486,16000000.0
2007-04-17 20:27:00,88.488,88.488,88.475,88.475,8000000.0
2007-04-17 20:28:00,88.498,88.509,88.492,88.509,11200000.0
2007-04-17 20:29:00,88.497,88.5,88.486,88.486,12800000.0
2007-04-17 20:30:00,88.507,88.507,88.492,88.496,27600000.0
2007-04-17 20:31:00,88.5,88.5,88.49,88.497,11200000.0
2007-04-17 20:32:00,88.496,88.498,88.478,88.478,11200000.0
2007-04-17 20:33:00,88.49,88.496,88.484,88.491,12800000.0
2007-04-17 20:34:00,88.484,88.484,88.476,88.476,11200000.0
2007-04-17 20:35:00,88.474,88.481,88.472,88.472,11200000.0
2007-04-17 20:36:00,88.476,88.485,88.47,88.476,16000000.0
2007-04-17 20:37:00,88.49,88.496,88.488,88.496,8000000.0
2007-04-17 20:38:00,88.473,88.482,88.466,88.466,13200000.0
2007-04-17 20:39:00,88.463,88.463,88.445,88.453,9600000.0
2007-04-17 20:40:00,88.456,88.456,88.438,88.445,11200000.0
2007-04-17 20:41:00,88.447,88.45,88.436,88.436,14400000.0
2007-04-17 20:42:00,88.438,88.441,88.416,88.416,11200000.0
2007-04-17 20:43:00,88.411,88.411,88.397,88.397,14400000.0
2007-04-17 20:44:00,88.393,88.403,88.393,88.399,12800000.0
2007-04-17 20:45:00,88.409,88.411,88.402,88.411,12800000.0
2007-04-17 20:46:00,88.418,88.425,88.411,88.423,14400000.0
2007-04-17 20:47:00,88.436,88.436,88.413,88.413,12800000.0
2007-04-17 20:48:00,88.426,88.43,88.422,88.43,17600000.0
2007-04-17 20:49:00,88.424,88.424,88.405,88.405,11200000.0
2007-04-17 20:50:00,88.408,88.416,88.401,88.405,14400000.0
2007-04-17 20:51:00,88.42,88.438,88.42,88.436,29200000.0
2007-04-17 20:52:00,88.428,88.448,88.428,88.433,11200000.0
2007-04-17 20:53:00,88.433,88.433,88.421,88.421,16000000.0
2007-04-17 20:54:00,88.429,88.432,88.428,88.432,9600000.0
2007-04-17 20:55:00,88.42,88.427,88.409,88.427,11200000.0
2007-04-17 20:56:00,88.43,88.436,88.427,88.428,12800000.0
2007-04-17 20:57:00,88.424,88.433,88.424,88.433,12800000.0
2007-04-17 20:58:00,88.43,88.43,88.412,88.416,16000000.0
2007-04-17 20:59:00,88.43,88.449,88.43,88.449,11600000.0
2007-04-17 21:00:00,88.446,88.446,88.414,88.414,17600000.0
2007-04-17 21:01:00,88.402,88.419,88.399,88.417,11200000.0
2007-04-17 21:02:00,88.419,88.419,88.397,88.397,16000000.0
2007-04-17 21:03:00,88.385,88.393,88.385,88.393,11200000.0
2007-04-17 21:04:00,88.407,88.407,88.386,88.4,16000000.0
2007-04-17 21:05:00,88.394,88.401,88.378,88.398,12800000.0
2007-04-17 21:06:00,88.395,88.403,88.395,88.403,3200000.0
2007-04-17 21:07:00,88.417,88.417,88.396,88.406,14400000.0
2007-04-17 21:08:00,88.412,88.412,88.402,88.403,16000000.0
2007-04-17 21:09:00,88.391,88.392,88.372,88.392,14400000.0
2007-04-17 21:10:00,88.392,88.41,88.392,88.4,12800000.0
2007-04-17 21:11:00,88.397,88.407,88.385,88.397,12800000.0
2007-04-17 21:12:00,88.393,88.401,88.39,88.393,12800000.0
2007-04-17 21:13:00,88.393,88.402,88.376,88.399,16000000.0
2007-04-17 21:14:00,88.4,88.4,88.386,88.393,12800000.0
2007-04-17 21:15:00,88.395,88.4,88.379,88.379,14400000.0
2007-04-17 21:16:00,88.383,88.387,88.379,88.379,19200000.0
2007-04-17 21:18:00,88.377,88.377,88.28,88.372,12800000.0
2007-04-17 21:19:00,88.371,88.371,88.357,88.359,17600000.0
2007-04-17 21:20:00,88.358,88.378,88.358,88.372,14400000.0
2007-04-17 21:21:00,88.377,88.384,88.377,88.377,11200000.0
2007-04-17 21:22:00,88.379,88.387,88.373,88.387,12800000.0
2007-04-17 21:23:00,88.382,88.39,88.38,88.383,11200000.0
2007-04-17 21:24:00,88.385,88.385,88.371,88.371,11200000.0
2007-04-17 21:25:00,88.38,88.387,88.377,88.387,11200000.0
2007-04-17 21:26:00,88.386,88.386,88.377,88.377,11200000.0
2007-04-17 21:27:00,88.369,88.379,88.369,88.372,17600000.0
2007-04-17 21:28:00,88.37,88.37,88.337,88.337,11200000.0
2007-04-17 21:29:00,88.339,88.354,88.339,88.354,11200000.0
2007-04-17 21:30:00,88.351,88.36,88.344,88.36,12800000.0
2007-04-17 21:31:00,88.378,88.387,88.378,88.384,16000000.0
2007-04-17 21:32:00,88.384,88.384,88.365,88.377,14400000.0
2007-04-17 21:33:00,88.36,88.376,88.36,88.376,11200000.0
2007-04-17 21:34:00,88.386,88.396,88.381,88.392,17600000.0
2007-04-17 21:35:00,88.397,88.397,88.387,88.387,12800000.0
2007-04-17 21:36:00,88.378,88.393,88.378,88.393,9600000.0
2007-04-17 21:37:00,88.384,88.428,88.384,88.428,16000000.0
2007-04-17 21:38:00,88.438,88.465,88.356,88.356,12800000.0
2007-04-17 21:39:00,88.428,88.436,88.423,88.427,13200000.0
2007-04-17 21:40:00,88.421,88.433,88.421,88.433,11200000.0
2007-04-17 21:41:00,88.402,88.427,88.401,88.417,12800000.0
2007-04-17 21:42:00,88.435,88.435,88.409,88.423,14400000.0
2007-04-17 21:43:00,88.418,88.422,88.411,88.412,14400000.0
2007-04-17 21:44:00,88.405,88.411,88.401,88.411,12800000.0
2007-04-17 21:45:00,88.406,88.413,88.399,88.403,17600000.0
2007-04-17 21:46:00,88.403,88.409,88.397,88.409,14400000.0
2007-04-17 21:47:00,88.405,88.419,88.402,88.419,11200000.0
2007-04-17 21:48:00,88.401,88.401,88.381,88.392,16000000.0
2007-04-17 21:49:00,88.419,88.433,88.419,88.433,11200000.0
2007-04-17 21:50:00,88.434,88.434,88.416,88.428,12200000.0
2007-04-17 21:51:00,88.441,88.441,88.431,88.431,17600000.0
2007-04-17 21:52:00,88.473,88.473,88.465,88.47,11200000.0
2007-04-17 21:53:00,88.44,88.442,88.438,88.44,11200000.0
2007-04-17 21:54:00,88.425,88.428,88.402,88.402,11600000.0
2007-04-17 21:55:00,88.407,88.432,88.407,88.432,8000000.0
2007-04-17 21:56:00,88.445,88.448,88.442,88.443,12800000.0
2007-04-17 21:57:00,88.439,88.439,88.43,88.43,17000000.0
2007-04-17 21:58:00,88.411,88.421,88.411,88.417,17600000.0
2007-04-17 21:59:00,88.418,88.425,88.41,88.425,12800000.0
2007-04-17 22:00:00,88.428,88.431,88.418,88.418,18000000.0
2007-04-17 22:01:00,88.419,88.424,88.409,88.424,11200000.0
2007-04-17 22:02:00,88.426,88.426,88.417,88.42,16000000.0
2007-04-17 22:03:00,88.405,88.419,88.398,88.398,17600000.0
2007-04-17 22:04:00,88.41,88.424,88.4,88.424,16000000.0
2007-04-17 22:05:00,88.419,88.428,88.407,88.407,11200000.0
2007-04-17 22:06:00,88.406,88.434,88.406,88.434,12800000.0
2007-04-17 22:07:00,88.438,88.45,88.438,88.45,16000000.0
2007-04-17 22:08:00,88.449,88.451,88.427,88.442,16000000.0
2007-04-17 22:09:00,88.428,88.452,88.425,88.452,12800000.0
2007-04-17 22:10:00,88.466,88.469,88.462,88.462,12800000.0
2007-04-17 22:11:00,88.47,88.474,88.464,88.474,8000000.0
2007-04-17 22:12:00,88.46,88.46,88.45,88.45,12800000.0
2007-04-17 22:13:00,88.433,88.458,88.433,88.458,12800000.0
2007-04-17 22:14:00,88.472,88.482,88.463,88.482,12800000.0
2007-04-17 22:15:00,88.484,88.513,88.484,88.513,13800000.0
2007-04-17 22:16:00,88.567,88.57,88.561,88.57,12800000.0
2007-04-17 22:17:00,88.565,88.565,88.554,88.554,12800000.0
2007-04-17 22:18:00,88.557,88.565,88.545,88.565,16000000.0
2007-04-17 22:19:00,88.562,88.567,88.546,88.546,14800000.0
2007-04-17 22:20:00,88.536,88.547,88.534,88.534,12800000.0
2007-04-17 22:21:00,88.526,88.533,88.526,88.527,17600000.0
2007-04-17 22:22:00,88.532,88.541,88.532,88.532,12800000.0
2007-04-17 22:23:00,88.537,88.537,88.492,88.509,12800000.0
2007-04-17 22:24:00,88.491,88.491,88.483,88.483,11200000.0
2007-04-17 22:25:00,88.493,88.508,88.492,88.506,9600000.0
2007-04-17 22:26:00,88.503,88.506,88.495,88.497,11200000.0
2007-04-17 22:27:00,88.517,88.517,88.508,88.508,12800000.0
2007-04-17 22:28:00,88.515,88.515,88.419,88.495,12800000.0
2007-04-17 22:29:00,88.488,88.516,88.488,88.516,16000000.0
2007-04-17 22:30:00,88.536,88.536,88.507,88.53,17600000.0
2007-04-17 22:31:00,88.525,88.529,88.523,88.529,12800000.0
2007-04-17 22:32:00,88.522,88.525,88.463,88.519,11200000.0
2007-04-17 22:33:00,88.522,88.522,88.5,88.507,11200000.0
2007-04-17 22:34:00,88.508,88.522,88.505,88.521,12800000.0
2007-04-17 22:36:00,88.537,88.539,88.524,88.524,18000000.0
2007-04-17 22:37:00,88.485,88.485,88.482,88.482,25600000.0
2007-04-17 22:38:00,88.524,88.529,88.518,88.529,17600000.0
2007-04-17 22:39:00,88.507,88.523,88.507,88.523,12800000.0
2007-04-17 22:40:00,88.517,88.531,88.517,88.531,11200000.0
2007-04-17 22:41:00,88.512,88.512,88.5,88.504,11200000.0
2007-04-17 22:42:00,88.502,88.502,88.462,88.465,17600000.0
2007-04-17 22:43:00,88.466,88.474,88.455,88.474,15400000.0
2007-04-17 22:44:00,88.472,88.472,88.458,88.463,12800000.0
2007-04-17 22:45:00,88.443,88.451,88.443,88.449,16000000.0
2007-04-17 22:46:00,88.443,88.468,88.439,88.468,11200000.0
2007-04-17 22:47:00,88.467,88.484,88.467,88.48,17600000.0
2007-04-17 22:48:00,88.473,88.49,88.469,88.469,11200000.0
2007-04-17 22:49:00,88.482,88.484,88.479,88.484,12800000.0
2007-04-17 22:50:00,88.5,88.5,88.485,88.488,11200000.0
2007-04-17 22:51:00,88.492,88.504,88.492,88.504,11200000.0
2007-04-17 22:52:00,88.491,88.497,88.49,88.496,11200000.0
2007-04-17 22:53:00,88.489,88.491,88.482,88.482,11200000.0
2007-04-17 22:54:00,88.477,88.489,88.473,88.489,12800000.0
2007-04-17 22:55:00,88.492,88.499,88.491,88.499,12800000.0
2007-04-17 22:56:00,88.492,88.493,88.481,88.493,17600000.0
2007-04-17 22:57:00,88.493,88.504,88.477,88.503,17600000.0
2007-04-17 22:58:00,88.508,88.523,88.508,88.523,14400000.0
2007-04-17 22:59:00,88.523,88.528,88.514,88.523,17600000.0
2007-04-17 23:00:00,88.558,88.558,88.542,88.542,4800000.0
2007-04-17 23:01:00,88.543,88.549,88.537,88.537,14400000.0
2007-04-17 23:02:00,88.55,88.582,88.55,88.582,17000000.0
2007-04-17 23:03:00,88.347,88.596,87.997,88.587,16000000.0
2007-04-17 23:04:00,88.583,88.591,88.574,88.575,11200000.0
2007-04-17 23:05:00,88.575,88.577,88.568,88.572,33600000.0
2007-04-17 23:06:00,88.591,88.601,88.59,88.601,12800000.0
2007-04-17 23:07:00,88.609,88.609,88.594,88.594,12800000.0
2007-04-17 23:08:00,88.602,88.609,88.596,88.596,9600000.0
2007-04-17 23:09:00,88.599,88.599,88.578,88.578,17600000.0
2007-04-17 23:10:00,88.579,88.582,88.575,88.582,12800000.0
2007-04-17 23:11:00,88.592,88.594,88.589,88.594,11200000.0
2007-04-17 23:12:00,88.632,88.632,88.597,88.627,16000000.0
2007-04-17 23:13:00,88.633,88.633,88.624,88.626,12800000.0
2007-04-17 23:14:00,88.605,88.618,88.586,88.616,11200000.0
2007-04-17 23:15:00,88.608,88.608,88.604,88.604,6400000.0
2007-04-17 23:16:00,88.577,88.578,88.565,88.565,12800000.0
2007-04-17 23:17:00,88.569,88.577,88.569,88.576,11200000.0
2007-04-17 23:18:00,88.555,88.557,88.543,88.544,11200000.0
2007-04-17 23:19:00,88.511,88.513,88.504,88.508,12800000.0
2007-04-17 23:20:00,88.515,88.526,88.511,88.525,14400000.0
2007-04-17 23:21:00,88.508,88.524,88.508,88.513,16000000.0
2007-04-17 23:22:00,88.513,88.52,88.512,88.516,12800000.0
2007-04-17 23:23:00,88.525,88.527,88.499,88.501,12800000.0
2007-04-17 23:24:00,88.508,88.523,88.508,88.523,11200000.0
2007-04-17 23:25:00,88.525,88.538,88.525,88.529,14400000.0
2007-04-17 23:26:00,88.511,88.515,88.494,88.515,12800000.0
2007-04-17 23:27:00,88.521,88.521,88.501,88.503,17600000.0
2007-04-17 23:28:00,88.495,88.506,88.495,88.506,12800000.0
2007-04-17 23:29:00,88.497,88.508,88.442,88.493,11200000.0
2007-04-17 23:30:00,88.513,88.513,88.485,88.507,14400000.0
2007-04-17 23:31:00,88.501,88.505,88.485,88.502,13200000.0
2007-04-17 23:32:00,88.506,88.52,88.506,88.516,17600000.0
2007-04-17 23:33:00,88.508,88.508,88.474,88.474,12800000.0
2007-04-17 23:34:00,88.478,88.478,88.468,88.474,16000000.0
2007-04-17 23:35:00,88.466,88.468,88.451,88.468,16000000.0
2007-04-17 23:36:00,88.485,88.485,88.475,88.475,12800000.0
2007-04-17 23:37:00,88.489,88.489,88.475,88.482,12800000.0
2007-04-17 23:38:00,88.467,88.492,88.467,88.492,11200000.0
2007-04-17 23:39:00,88.489,88.489,88.479,88.483,11200000.0
2007-04-17 23:40:00,88.478,88.478,88.453,88.457,35200000.0
2007-04-17 23:41:00,88.476,88.483,88.473,88.482,12800000.0
2007-04-17 23:42:00,88.482,88.488,88.479,88.483,17600000.0
2007-04-17 23:43:00,88.466,88.478,88.459,88.478,8000000.0
2007-04-17 23:44:00,88.489,88.49,88.483,88.483,16000000.0
2007-04-17 23:45:00,88.47,88.481,88.464,88.481,11200000.0
2007-04-17 23:46:00,88.476,88.479,88.473,88.474,17600000.0
2007-04-17 23:47:00,88.48,88.483,88.477,88.48,12800000.0
2007-04-17 23:48:00,88.463,88.463,88.456,88.457,8000000.0
2007-04-17 23:49:00,88.446,88.484,88.446,88.484,12800000.0
2007-04-17 23:50:00,88.429,88.483,88.429,88.483,11200000.0
2007-04-17 23:51:00,88.47,88.47,88.451,88.466,12800000.0
2007-04-17 23:52:00,88.46,88.463,88.452,88.463,12800000.0
2007-04-17 23:53:00,88.458,88.46,88.452,88.452,11200000.0
2007-04-17 23:54:00,88.45,88.471,88.433,88.471,14400000.0
2007-04-17 23:55:00,88.473,88.473,88.465,88.466,14400000.0
2007-04-17 23:56:00,88.377,88.466,88.377,88.459,11200000.0
2007-04-17 23:57:00,88.481,88.481,88.469,88.47,16000000.0
2007-04-17 23:58:00,88.471,88.475,88.457,88.472,11200000.0
2007-04-17 23:59:00,88.448,88.471,88.447,88.452,14400000.0
2007-04-18 00:00:00,88.471,88.48,88.464,88.477,17600000.0
2007-04-18 00:01:00,88.496,88.496,88.483,88.488,12800000.0
2007-04-18 00:02:00,88.476,88.476,88.438,88.47,11200000.0
2007-04-18 00:03:00,88.482,88.486,88.482,88.483,11200000.0
2007-04-18 00:04:00,88.468,88.486,88.465,88.465,11200000.0
2007-04-18 00:05:00,88.461,88.47,88.453,88.462,11200000.0
2007-04-18 00:06:00,88.465,88.472,88.462,88.47,11200000.0
2007-04-18 00:07:00,88.471,88.474,88.471,88.471,7400000.0
2007-04-18 00:08:00,88.475,88.475,88.453,88.472,12800000.0
2007-04-18 00:09:00,88.476,88.476,88.449,88.472,11200000.0
2007-04-18 00:10:00,88.475,88.481,88.471,88.481,12800000.0
2007-04-18 00:11:00,88.491,88.491,88.482,88.488,12800000.0
2007-04-18 00:12:00,88.467,88.478,88.467,88.478,12800000.0
2007-04-18 00:13:00,88.479,88.488,88.479,88.487,11200000.0
2007-04-18 00:14:00,88.499,88.499,88.484,88.486,14400000.0
2007-04-18 00:15:00,88.506,88.509,88.493,88.502,14400000.0
2007-04-18 00:16:00,88.493,88.499,88.491,88.491,14400000.0
2007-04-18 00:17:00,88.505,88.505,88.493,88.505,8000000.0
2007-04-18 00:18:00,88.496,88.496,88.486,88.492,9600000.0
2007-04-18 00:19:00,88.498,88.536,88.498,88.536,12800000.0
2007-04-18 00:20:00,88.532,88.545,88.517,88.517,17600000.0
2007-04-18 00:21:00,88.533,88.546,88.528,88.546,12800000.0
2007-04-18 00:22:00,88.537,88.556,88.537,88.539,17600000.0
2007-04-18 00:23:00,88.56,88.56,88.551,88.555,12800000.0
2007-04-18 00:24:00,88.526,88.551,88.525,88.536,14400000.0
2007-04-18 00:25:00,88.56,88.56,88.558,88.558,11200000.0
2007-04-18 00:26:00,88.547,88.555,88.537,88.544,12800000.0
2007-04-18 00:27:00,88.559,88.57,88.553,88.564,11600000.0
2007-04-18 00:28:00,88.54,88.555,88.54,88.553,32000000.0
2007-04-18 00:29:00,88.557,88.569,88.55,88.569,16000000.0
2007-04-18 00:30:00,88.559,88.582,88.558,88.582,11200000.0
2007-04-18 00:31:00,88.589,88.593,88.589,88.591,12800000.0
2007-04-18 00:32:00,88.572,88.585,88.565,88.574,12800000.0
2007-04-18 00:33:00,88.561,88.578,88.544,88.544,12800000.0
2007-04-18 00:34:00,88.542,88.551,88.541,88.544,19200000.0
2007-04-18 00:35:00,88.556,88.559,88.548,88.548,12800000.0
2007-04-18 00:36:00,88.542,88.542,88.527,88.535,12800000.0
2007-04-18 00:37:00,88.527,88.534,88.527,88.534,12800000.0
2007-04-18 00:38:00,88.528,88.542,88.528,88.538,12800000.0
2007-04-18 00:39:00,88.531,88.543,88.52,88.521,17600000.0
2007-04-18 00:40:00,88.537,88.537,88.516,88.516,8000000.0
2007-04-18 00:41:00,88.534,88.589,88.534,88.589,15400000.0
2007-04-18 00:42:00,88.579,88.596,88.579,88.591,12800000.0
2007-04-18 00:43:00,88.577,88.592,88.577,88.591,16000000.0
2007-04-18 00:44:00,88.585,88.585,88.532,88.578,17600000.0
2007-04-18 00:45:00,88.436,88.436,88.265,88.387,12800000.0
2007-04-18 00:46:00,88.364,88.474,88.364,88.474,14400000.0
2007-04-18 00:47:00,88.473,88.483,88.462,88.483,12800000.0
2007-04-18 00:48:00,88.517,88.54,88.517,88.532,12800000.0
2007-04-18 00:49:00,88.539,88.539,88.528,88.528,11200000.0
2007-04-18 00:50:00,88.532,88.532,88.504,88.519,12800000.0
2007-04-18 00:51:00,88.538,88.547,88.503,88.547,11200000.0
2007-04-18 00:52:00,88.576,88.576,88.546,88.546,11600000.0
2007-04-18 00:53:00,88.557,88.59,88.557,88.59,11200000.0
2007-04-18 00:54:00,88.592,88.603,88.587,88.587,17600000.0
2007-04-18 00:55:00,88.589,88.609,88.589,88.609,12800000.0
2007-04-18 00:56:00,88.619,88.636,88.619,88.636,12800000.0
2007-04-18 00:57:00,88.643,88.643,88.637,88.64,12800000.0
2007-04-18 00:58:00,88.656,88.704,88.648,88.704,12800000.0
2007-04-18 00:59:00,88.811,88.871,88.8,88.8,11200000.0
2007-04-18 01:00:00,88.772,88.791,88.772,88.791,16000000.0
2007-04-18 01:01:00,88.796,88.811,88.796,88.796,14400000.0
2007-04-18 01:02:00,88.752,88.752,88.709,88.709,8000000.0
2007-04-18 01:03:00,88.724,88.743,88.724,88.743,11200000.0
2007-04-18 01:04:00,88.763,88.772,88.763,88.764,12800000.0
2007-04-18 01:05:00,88.769,88.797,88.759,88.797,11200000.0
2007-04-18 01:06:00,88.798,88.821,88.751,88.821,12200000.0
2007-04-18 01:07:00,88.826,88.836,88.817,88.836,12200000.0
2007-04-18 01:08:00,88.833,88.833,88.783,88.783,16000000.0
2007-04-18 01:09:00,88.769,88.769,88.755,88.762,17600000.0
2007-04-18 01:10:00,88.796,88.807,88.793,88.807,16000000.0
2007-04-18 01:11:00,88.812,88.822,88.812,88.822,11200000.0
2007-04-18 01:12:00,88.831,88.84,88.831,88.833,16000000.0
2007-04-18 01:13:00,88.835,88.835,88.827,88.832,8000000.0
2007-04-18 01:14:00,88.835,88.835,88.795,88.795,16000000.0
2007-04-18 01:15:00,88.758,88.783,88.752,88.783,12800000.0
2007-04-18 01:16:00,88.786,88.786,88.779,88.78,25600000.0
2007-04-18 01:17:00,88.773,88.773,88.752,88.764,11200000.0
2007-04-18 01:18:00,88.769,88.779,88.732,88.732,12800000.0
2007-04-18 01:19:00,88.775,88.784,88.769,88.77,16000000.0
2007-04-18 01:20:00,88.749,88.783,88.746,88.783,11200000.0
2007-04-18 01:21:00,88.789,88.789,88.779,88.782,12800000.0
2007-04-18 01:22:00,88.789,88.796,88.787,88.792,12800000.0
2007-04-18 01:23:00,88.783,88.79,88.783,88.788,11200000.0
2007-04-18 01:24:00,88.795,88.8,88.79,88.8,12800000.0
2007-04-18 01:25:00,88.805,88.808,88.785,88.794,12800000.0
2007-04-18 01:26:00,88.788,88.794,88.785,88.794,11200000.0
2007-04-18 01:27:00,88.794,88.794,88.788,88.789,12800000.0
2007-04-18 01:28:00,88.801,88.809,88.799,88.799,17000000.0
2007-04-18 01:29:00,88.784,88.793,88.768,88.793,17600000.0
2007-04-18 01:30:00,88.813,88.829,88.813,88.825,11200000.0
2007-04-18 01:31:00,88.833,88.844,88.83,88.844,11200000.0
2007-04-18 01:32:00,88.848,88.851,88.842,88.842,12800000.0
2007-04-18 01:33:00,88.839,88.847,88.83,88.847,11200000.0
2007-04-18 01:34:00,88.846,88.847,88.837,88.842,24000000.0
2007-04-18 01:35:00,88.826,88.826,88.81,88.825,14400000.0
2007-04-18 01:36:00,88.83,88.833,88.82,88.826,11200000.0
2007-04-18 01:37:00,88.839,88.84,88.826,88.826,14400000.0
2007-04-18 01:38:00,88.824,88.844,88.818,88.844,18000000.0
2007-04-18 01:39:00,88.849,88.854,88.841,88.842,14400000.0
2007-04-18 01:40:00,88.824,88.831,88.807,88.817,11200000.0
2007-04-18 01:41:00,88.813,88.827,88.813,88.823,9600000.0
2007-04-18 01:42:00,88.823,88.834,88.823,88.824,11200000.0
2007-04-18 01:43:00,88.841,88.845,88.839,88.839,11200000.0
2007-04-18 01:44:00,88.834,88.834,88.824,88.827,12800000.0
2007-04-18 01:45:00,88.832,88.836,88.825,88.829,16000000.0
2007-04-18 01:46:00,88.814,88.844,88.814,88.836,15400000.0
2007-04-18 01:47:00,88.832,88.832,88.818,88.818,14400000.0
2007-04-18 01:48:00,88.818,88.821,88.805,88.817,12200000.0
2007-04-18 01:49:00,88.824,88.828,88.817,88.817,16000000.0
2007-04-18 01:50:00,88.822,88.822,88.802,88.802,14400000.0
2007-04-18 01:51:00,88.791,88.793,88.782,88.784,11200000.0
2007-04-18 01:52:00,88.768,88.768,88.741,88.744,20800000.0
2007-04-18 01:53:00,88.745,88.746,88.728,88.728,14400000.0
2007-04-18 01:54:00,88.736,88.737,88.725,88.728,12800000.0
2007-04-18 01:55:00,88.685,88.692,88.665,88.665,12800000.0
2007-04-18 01:56:00,88.654,88.654,88.645,88.645,12800000.0
2007-04-18 01:57:00,88.627,88.639,88.627,88.639,11200000.0
2007-04-18 01:58:00,88.663,88.663,88.647,88.647,11200000.0
2007-04-18 01:59:00,88.63,88.641,88.63,88.634,9600000.0
2007-04-18 02:00:00,88.625,88.631,88.619,88.619,11200000.0
2007-04-18 02:01:00,88.63,88.649,88.629,88.649,17600000.0
2007-04-18 02:02:00,88.624,88.628,88.609,88.626,12800000.0
2007-04-18 02:03:00,88.631,88.638,88.629,88.637,16000000.0
2007-04-18 02:04:00,88.636,88.636,88.61,88.61,12800000.0
2007-04-18 02:06:00,88.62,88.638,88.62,88.631,12800000.0
2007-04-18 02:07:00,88.633,88.633,88.622,88.63,13200000.0
2007-04-18 02:08:00,88.623,88.664,88.623,88.664,17600000.0
2007-04-18 02:09:00,88.662,88.675,88.65,88.675,16000000.0
2007-04-18 02:10:00,88.654,88.656,88.634,88.634,9600000.0
2007-04-18 02:11:00,88.642,88.643,88.627,88.637,12800000.0
2007-04-18 02:12:00,88.608,88.618,88.603,88.605,11200000.0
2007-04-18 02:13:00,88.613,88.648,88.613,88.648,11200000.0
2007-04-18 02:14:00,88.649,88.651,88.632,88.647,11200000.0
2007-04-18 02:15:00,88.652,88.659,88.643,88.658,11200000.0
2007-04-18 02:16:00,88.688,88.709,88.638,88.686,16000000.0
2007-04-18 02:17:00,88.679,88.68,88.674,88.674,11200000.0
2007-04-18 02:18:00,88.679,88.679,88.666,88.671,12800000.0
2007-04-18 02:19:00,88.646,88.662,88.646,88.662,12800000.0
2007-04-18 02:20:00,88.655,88.656,88.65,88.65,8000000.0
2007-04-18 02:21:00,88.653,88.681,88.653,88.666,17000000.0
2007-04-18 02:22:00,88.666,88.667,88.656,88.667,12800000.0
2007-04-18 02:23:00,88.672,88.674,88.652,88.663,12800000.0
2007-04-18 02:24:00,88.663,88.671,88.575,88.657,11200000.0
2007-04-18 02:25:00,88.632,88.651,88.632,88.638,17600000.0
2007-04-18 02:26:00,88.639,88.647,88.62,88.632,17600000.0
2007-04-18 02:27:00,88.624,88.629,88.615,88.629,17600000.0
2007-04-18 02:28:00,88.615,88.62,88.607,88.607,14400000.0
2007-04-18 02:29:00,88.601,88.601,88.589,88.593,11200000.0
2007-04-18 02:30:00,88.6,88.619,88.6,88.618,11200000.0
2007-04-18 02:31:00,88.606,88.606,88.583,88.591,17000000.0
2007-04-18 02:32:00,88.609,88.623,88.595,88.623,11200000.0
2007-04-18 02:33:00,88.621,88.621,88.601,88.619,11200000.0
2007-04-18 02:34:00,88.632,88.633,88.619,88.629,14400000.0
2007-04-18 02:35:00,88.623,88.628,88.61,88.61,12800000.0
2007-04-18 02:36:00,88.609,88.617,88.605,88.605,12800000.0
2007-04-18 02:37:00,88.603,88.608,88.594,88.594,12800000.0
2007-04-18 02:38:00,88.599,88.624,88.599,88.622,12800000.0
2007-04-18 02:39:00,88.626,88.644,88.626,88.641,16000000.0
2007-04-18 02:40:00,88.642,88.645,88.621,88.644,12800000.0
2007-04-18 02:41:00,88.668,88.683,88.668,88.681,11200000.0
2007-04-18 02:42:00,88.689,88.703,88.689,88.691,12800000.0
2007-04-18 02:43:00,88.676,88.688,88.671,88.688,11200000.0
2007-04-18 02:44:00,88.682,88.711,88.682,88.701,9600000.0
2007-04-18 02:45:00,88.698,88.736,88.696,88.736,11200000.0
2007-04-18 02:46:00,88.78,88.822,88.78,88.813,12200000.0
2007-04-18 02:47:00,88.814,88.814,88.802,88.804,12800000.0
2007-04-18 02:48:00,88.808,88.808,88.79,88.79,14400000.0
2007-04-18 02:49:00,88.791,88.813,88.791,88.813,17600000.0
2007-04-18 02:50:00,88.823,88.824,88.815,88.824,11200000.0
2007-04-18 02:51:00,88.828,88.835,88.817,88.835,11600000.0
2007-04-18 02:52:00,88.826,88.826,88.762,88.818,11200000.0
2007-04-18 02:53:00,88.827,88.838,88.82,88.837,11200000.0
2007-04-18 02:54:00,88.756,88.827,88.756,88.779,11200000.0
2007-04-18 02:55:00,88.77,88.77,88.759,88.759,11200000.0
2007-04-18 02:56:00,88.761,88.772,88.758,88.772,8000000.0
2007-04-18 02:57:00,88.772,88.773,88.758,88.773,10600000.0
2007-04-18 02:58:00,88.771,88.807,88.77,88.807,8000000.0
2007-04-18 02:59:00,88.818,88.818,88.807,88.813,11200000.0
2007-04-18 03:00:00,88.83,88.862,88.763,88.763,11200000.0
2007-04-18 03:01:00,88.871,88.871,88.821,88.821,11200000.0
2007-04-18 03:02:00,88.843,88.843,88.822,88.822,11200000.0
2007-04-18 03:03:00,88.821,88.839,88.821,88.838,14400000.0
2007-04-18 03:04:00,88.84,88.84,88.833,88.837,11200000.0
2007-04-18 03:05:00,88.844,88.863,88.842,88.863,16000000.0
2007-04-18 03:06:00,88.844,88.845,88.827,88.845,16000000.0
2007-04-18 03:07:00,88.847,88.861,88.847,88.851,14400000.0
2007-04-18 03:08:00,88.847,88.847,88.822,88.828,11200000.0
2007-04-18 03:09:00,88.838,88.858,88.838,88.858,11200000.0
2007-04-18 03:10:00,88.861,88.865,88.856,88.859,16000000.0
2007-04-18 03:11:00,88.851,88.86,88.85,88.85,11200000.0
2007-04-18 03:12:00,88.834,88.835,88.813,88.813,17600000.0
2007-04-18 03:13:00,88.837,88.837,88.799,88.799,16000000.0
2007-04-18 03:14:00,88.798,88.804,88.786,88.786,11200000.0
2007-04-18 03:15:00,88.791,88.801,88.78,88.8,17600000.0
2007-04-18 03:16:00,88.786,88.807,88.772,88.786,14400000.0
2007-04-18 03:17:00,88.798,88.811,88.795,88.811,11200000.0
2007-04-18 03:18:00,88.811,88.824,88.811,88.821,12800000.0
2007-04-18 03:19:00,88.813,88.813,88.793,88.793,12800000.0
2007-04-18 03:20:00,88.796,88.807,88.796,88.805,12800000.0
2007-04-18 03:21:00,88.796,88.8,88.791,88.796,14400000.0
2007-04-18 03:22:00,88.794,88.798,88.791,88.796,11200000.0
2007-04-18 03:23:00,88.798,88.798,88.775,88.781,9600000.0
2007-04-18 03:24:00,88.788,88.814,88.779,88.814,11200000.0
2007-04-18 03:25:00,88.82,88.832,88.816,88.829,17600000.0
2007-04-18 03:26:00,88.827,88.827,88.807,88.807,15400000.0
2007-04-18 03:27:00,88.819,88.823,88.81,88.81,14400000.0
2007-04-18 03:28:00,88.808,88.817,88.808,88.817,11200000.0
2007-04-18 03:29:00,88.817,88.837,88.817,88.823,12800000.0
2007-04-18 03:30:00,88.816,88.816,88.744,88.794,17600000.0
2007-04-18 03:31:00,88.793,88.807,88.793,88.807,12600000.0
2007-04-18 03:32:00,88.817,88.817,88.803,88.803,8000000.0
2007-04-18 03:33:00,88.788,88.788,88.767,88.767,11200000.0
2007-04-18 03:34:00,88.773,88.789,88.773,88.786,11200000.0
2007-04-18 03:35:00,88.79,88.796,88.777,88.796,18000000.0
2007-04-18 03:36:00,88.818,88.822,88.812,88.812,11200000.0
2007-04-18 03:37:00,88.81,88.828,88.81,88.814,17600000.0
2007-04-18 03:38:00,88.804,88.824,88.801,88.824,9600000.0
2007-04-18 03:39:00,88.825,88.856,88.789,88.81,14400000.0
2007-04-18 03:40:00,88.824,88.829,88.819,88.825,12800000.0
2007-04-18 03:41:00,88.82,88.833,88.82,88.832,11200000.0
2007-04-18 03:42:00,88.831,88.834,88.818,88.818,12200000.0
2007-04-18 03:43:00,88.832,88.857,88.829,88.857,11200000.0
2007-04-18 03:44:00,88.839,88.854,88.833,88.849,12800000.0
2007-04-18 03:45:00,88.836,88.846,88.831,88.831,11200000.0
2007-04-18 03:46:00,88.832,88.836,88.826,88.826,11200000.0
2007-04-18 03:47:00,88.825,88.826,88.806,88.806,11200000.0
2007-04-18 03:48:00,88.805,88.811,88.804,88.804,11200000.0
2007-04-18 03:49:00,88.801,88.802,88.794,88.8,16000000.0
2007-04-18 03:50:00,88.802,88.802,88.783,88.783,8000000.0
2007-04-18 03:51:00,88.782,88.793,88.782,88.788,13200000.0
2007-04-18 03:52:00,88.781,88.781,88.752,88.756,14400000.0
2007-04-18 03:53:00,88.757,88.757,88.74,88.74,9600000.0
2007-04-18 03:54:00,88.733,88.737,88.723,88.737,14400000.0
2007-04-18 03:55:00,88.733,88.747,88.731,88.743,14400000.0
2007-04-18 03:56:00,88.729,88.736,88.729,88.73,12800000.0
2007-04-18 03:57:00,88.732,88.746,88.73,88.746,12800000.0
2007-04-18 03:58:00,88.743,88.743,88.734,88.738,16000000.0
2007-04-18 03:59:00,88.749,88.749,88.724,88.724,12800000.0
2007-04-18 04:00:00,88.714,88.724,88.686,88.719,13800000.0
2007-04-18 04:01:00,88.715,88.736,88.708,88.736,11200000.0
2007-04-18 04:02:00,88.73,88.73,88.724,88.724,10600000.0
2007-04-18 04:03:00,88.724,88.724,88.716,88.721,12800000.0
2007-04-18 04:04:00,88.719,88.739,88.719,88.731,12800000.0
2007-04-18 04:05:00,88.729,88.729,88.707,88.707,11200000.0
2007-04-18 04:06:00,88.711,88.723,88.704,88.721,14400000.0
2007-04-18 04:07:00,88.728,88.741,88.727,88.729,14400000.0
2007-04-18 04:08:00,88.756,88.756,88.745,88.752,11200000.0
2007-04-18 04:09:00,88.752,88.755,88.746,88.746,11200000.0
2007-04-18 04:10:00,88.74,88.74,88.732,88.737,14400000.0
2007-04-18 04:11:00,88.726,88.73,88.707,88.707,12800000.0
2007-04-18 04:12:00,88.71,88.71,88.688,88.7,11200000.0
2007-04-18 04:13:00,88.713,88.717,88.711,88.712,11200000.0
2007-04-18 04:14:00,88.707,88.711,88.705,88.705,11200000.0
2007-04-18 04:15:00,88.709,88.712,88.707,88.707,12800000.0
2007-04-18 04:16:00,88.694,88.694,88.663,88.68,11200000.0
2007-04-18 04:17:00,88.692,88.701,88.692,88.695,14400000.0
2007-04-18 04:18:00,88.724,88.724,88.707,88.71,12200000.0
2007-04-18 04:19:00,88.7,88.713,88.686,88.703,12800000.0
2007-04-18 04:20:00,88.688,88.696,88.603,88.696,11200000.0
2007-04-18 04:21:00,88.716,88.718,88.697,88.697,11200000.0
2007-04-18 04:22:00,88.694,88.701,88.686,88.694,16000000.0
2007-04-18 04:23:00,88.7,88.716,88.7,88.709,12800000.0
2007-04-18 04:24:00,88.702,88.702,88.693,88.693,12800000.0
2007-04-18 04:25:00,88.691,88.691,88.674,88.674,14400000.0
2007-04-18 04:26:00,88.661,88.673,88.661,88.673,14400000.0
2007-04-18 04:27:00,88.676,88.676,88.663,88.669,9600000.0
2007-04-18 04:28:00,88.662,88.669,88.658,88.669,11200000.0
2007-04-18 04:29:00,88.672,88.687,88.672,88.682,12800000.0
2007-04-18 04:30:00,88.692,88.695,88.682,88.691,14400000.0
2007-04-18 04:31:00,88.692,88.692,88.677,88.686,12800000.0
2007-04-18 04:32:00,88.665,88.672,88.664,88.664,12800000.0
2007-04-18 04:33:00,88.651,88.658,88.642,88.658,15800000.0
2007-04-18 04:34:00,88.67,88.67,88.651,88.651,12800000.0
2007-04-18 04:35:00,88.67,88.673,88.668,88.668,13200000.0
2007-04-18 04:36:00,88.66,88.66,88.629,88.629,8000000.0
2007-04-18 04:37:00,88.626,88.64,88.626,88.638,12800000.0
2007-04-18 04:38:00,88.629,88.633,88.616,88.633,9600000.0
2007-04-18 04:39:00,88.626,88.64,88.62,88.634,12800000.0
2007-04-18 04:40:00,88.626,88.642,88.616,88.621,11200000.0
2007-04-18 04:41:00,88.624,88.63,88.603,88.622,11200000.0
2007-04-18 04:42:00,88.645,88.645,88.622,88.632,13200000.0
2007-04-18 04:43:00,88.636,88.636,88.627,88.63,12800000.0
2007-04-18 04:44:00,88.631,88.633,88.626,88.626,9600000.0
2007-04-18 04:45:00,88.629,88.629,88.618,88.618,12800000.0
2007-04-18 04:46:00,88.618,88.629,88.618,88.624,14400000.0
2007-04-18 04:48:00,88.63,88.644,88.63,88.635,12800000.0
2007-04-18 04:49:00,88.635,88.65,88.635,88.641,11200000.0
2007-04-18 04:50:00,88.637,88.648,88.637,88.642,11200000.0
2007-04-18 04:51:00,88.644,88.644,88.544,88.642,14400000.0
2007-04-18 04:52:00,88.653,88.653,88.626,88.633,11200000.0
2007-04-18 04:53:00,88.638,88.638,88.619,88.619,9600000.0
2007-04-18 04:54:00,88.608,88.619,88.608,88.616,12800000.0
2007-04-18 04:55:00,88.623,88.624,88.616,88.624,11200000.0
2007-04-18 04:56:00,88.626,88.634,88.623,88.627,17000000.0
2007-04-18 04:57:00,88.619,88.619,88.591,88.6,11200000.0
2007-04-18 04:58:00,88.628,88.633,88.62,88.62,8000000.0
2007-04-18 04:59:00,88.611,88.625,88.61,88.622,12800000.0
2007-04-18 05:00:00,88.623,88.639,88.618,88.618,11200000.0
2007-04-18 05:01:00,88.61,88.623,88.604,88.623,14400000.0
2007-04-18 05:02:00,88.637,88.637,88.625,88.625,13800000.0
2007-04-18 05:03:00,88.615,88.629,88.605,88.605,12800000.0
2007-04-18 05:04:00,88.626,88.626,88.603,88.606,8000000.0
2007-04-18 05:05:00,88.598,88.609,88.598,88.605,11200000.0
2007-04-18 05:06:00,88.601,88.605,88.595,88.595,11200000.0
2007-04-18 05:07:00,88.565,88.589,88.565,88.589,14400000.0
2007-04-18 05:08:00,88.603,88.618,88.599,88.615,11200000.0
2007-04-18 05:09:00,88.608,88.608,88.599,88.599,17600000.0
2007-04-18 05:10:00,88.609,88.609,88.588,88.609,12800000.0
2007-04-18 05:11:00,88.613,88.628,88.61,88.61,12800000.0
2007-04-18 05:12:00,88.617,88.619,88.61,88.61,12800000.0
2007-04-18 05:13:00,88.613,88.621,88.613,88.613,12800000.0
2007-04-18 05:14:00,88.62,88.628,88.62,88.628,14400000.0
2007-04-18 05:15:00,88.631,88.651,88.624,88.646,16000000.0
2007-04-18 05:16:00,88.652,88.652,88.586,88.644,16000000.0
2007-04-18 05:17:00,88.646,88.652,88.646,88.647,11200000.0
2007-04-18 05:18:00,88.652,88.652,88.632,88.646,8000000.0
2007-04-18 05:19:00,88.646,88.651,88.625,88.633,16000000.0
2007-04-18 05:20:00,88.648,88.659,88.647,88.647,11200000.0
2007-04-18 05:21:00,88.645,88.652,88.638,88.652,12800000.0
2007-04-18 05:22:00,88.642,88.654,88.642,88.654,11200000.0
2007-04-18 05:23:00,88.647,88.655,88.641,88.641,12800000.0
2007-04-18 05:24:00,88.653,88.656,88.653,88.656,3200000.0
2007-04-18 05:25:00,88.662,88.679,88.662,88.672,12800000.0
2007-04-18 05:26:00,88.673,88.688,88.673,88.682,12800000.0
2007-04-18 05:27:00,88.673,88.687,88.673,88.685,12800000.0
2007-04-18 05:28:00,88.69,88.691,88.679,88.685,11200000.0
2007-04-18 05:29:00,88.658,88.66,88.643,88.643,11200000.0
2007-04-18 05:30:00,88.646,88.656,88.646,88.649,8000000.0
2007-04-18 05:31:00,88.622,88.657,88.622,88.64,17600000.0
2007-04-18 05:32:00,88.647,88.666,88.635,88.666,12800000.0
2007-04-18 05:33:00,88.653,88.653,88.648,88.648,9600000.0
2007-04-18 05:34:00,88.644,88.648,88.635,88.645,12800000.0
2007-04-18 05:35:00,88.663,88.67,88.663,88.666,11200000.0
2007-04-18 05:36:00,88.66,88.667,88.657,88.661,12800000.0
2007-04-18 05:37:00,88.679,88.687,88.679,88.685,11200000.0
2007-04-18 05:38:00,88.703,88.721,88.703,88.718,15400000.0
2007-04-18 05:39:00,88.723,88.727,88.715,88.715,11200000.0
2007-04-18 05:40:00,88.711,88.719,88.704,88.719,13800000.0
2007-04-18 05:41:00,88.722,88.722,88.711,88.715,12800000.0
2007-04-18 05:42:00,88.723,88.731,88.722,88.723,11200000.0
2007-04-18 05:43:00,88.728,88.736,88.724,88.734,11200000.0
2007-04-18 05:44:00,88.736,88.736,88.704,88.704,11200000.0
2007-04-18 05:45:00,88.694,88.694,88.681,88.681,16000000.0
2007-04-18 05:46:00,88.701,88.707,88.692,88.698,17600000.0
2007-04-18 05:47:00,88.71,88.716,88.706,88.707,14400000.0
2007-04-18 05:48:00,88.718,88.72,88.702,88.704,17600000.0
2007-04-18 05:49:00,88.692,88.704,88.692,88.694,17000000.0
2007-04-18 05:50:00,88.691,88.691,88.676,88.676,11200000.0
2007-04-18 05:51:00,88.69,88.69,88.669,88.669,11200000.0
2007-04-18 05:52:00,88.672,88.672,88.658,88.66,12800000.0
2007-04-18 05:53:00,88.652,88.688,88.652,88.682,17600000.0
2007-04-18 05:54:00,88.676,88.689,88.676,88.689,11200000.0
2007-04-18 05:55:00,88.611,88.679,88.611,88.679,11200000.0
2007-04-18 05:56:00,88.682,88.699,88.682,88.699,12800000.0
2007-04-18 05:57:00,88.703,88.727,88.703,88.717,12800000.0
2007-04-18 05:58:00,88.636,88.74,88.636,88.71,12800000.0
2007-04-18 05:59:00,88.708,88.72,88.703,88.715,12800000.0
2007-04-18 06:00:00,88.724,88.724,88.7,88.7,8000000.0
2007-04-18 06:01:00,88.692,88.692,88.67,88.674,11600000.0
2007-04-18 06:02:00,88.682,88.693,88.677,88.677,12800000.0
2007-04-18 06:03:00,88.691,88.695,88.69,88.69,12800000.0
2007-04-18 06:04:00,88.682,88.686,88.673,88.685,16000000.0
2007-04-18 06:05:00,88.692,88.695,88.682,88.686,14400000.0
2007-04-18 06:06:00,88.677,88.678,88.668,88.676,12800000.0
2007-04-18 06:07:00,88.663,88.671,88.658,88.671,11200000.0
2007-04-18 06:08:00,88.661,88.661,88.646,88.656,11200000.0
2007-04-18 06:09:00,88.65,88.654,88.645,88.654,11200000.0
2007-04-18 06:10:00,88.659,88.665,88.572,88.658,11200000.0
2007-04-18 06:11:00,88.64,88.663,88.635,88.663,17600000.0
2007-04-18 06:12:00,88.645,88.645,88.634,88.639,11200000.0
2007-04-18 06:13:00,88.631,88.641,88.617,88.634,12800000.0
2007-04-18 06:14:00,88.617,88.617,88.595,88.606,12800000.0
2007-04-18 06:15:00,88.616,88.623,88.61,88.61,8000000.0
2007-04-18 06:16:00,88.621,88.621,88.601,88.601,18000000.0
2007-04-18 06:17:00,88.608,88.608,88.577,88.585,12800000.0
2007-04-18 06:18:00,88.605,88.608,88.601,88.608,11200000.0
2007-04-18 06:19:00,88.608,88.611,88.602,88.611,12800000.0
2007-04-18 06:20:00,88.613,88.621,88.605,88.605,16000000.0
2007-04-18 06:21:00,88.627,88.629,88.622,88.622,12800000.0
2007-04-18 06:22:00,88.635,88.643,88.635,88.636,12200000.0
2007-04-18 06:23:00,88.634,88.637,88.625,88.625,17600000.0
2007-04-18 06:24:00,88.628,88.629,88.615,88.629,8000000.0
2007-04-18 06:25:00,88.607,88.625,88.591,88.621,12800000.0
2007-04-18 06:26:00,88.59,88.59,88.569,88.584,12800000.0
2007-04-18 06:27:00,88.591,88.593,88.58,88.586,14400000.0
2007-04-18 06:28:00,88.568,88.569,88.567,88.567,8000000.0
2007-04-18 06:29:00,88.576,88.582,88.572,88.572,11200000.0
2007-04-18 06:30:00,88.563,88.575,88.561,88.575,13800000.0
2007-04-18 06:31:00,88.565,88.583,88.564,88.564,14400000.0
2007-04-18 06:32:00,88.558,88.564,88.548,88.553,12800000.0
2007-04-18 06:33:00,88.551,88.551,88.524,88.524,17600000.0
2007-04-18 06:34:00,88.523,88.548,88.523,88.548,12800000.0
2007-04-18 06:35:00,88.549,88.55,88.54,88.545,12800000.0
2007-04-18 06:36:00,88.546,88.554,88.54,88.547,14400000.0
2007-04-18 06:37:00,88.548,88.548,88.534,88.534,12200000.0
2007-04-18 06:38:00,88.55,88.552,88.545,88.55,16400000.0
2007-04-18 06:39:00,88.555,88.561,88.543,88.552,11200000.0
2007-04-18 06:40:00,88.566,88.574,88.566,88.574,9600000.0
2007-04-18 06:41:00,88.576,88.583,88.576,88.578,12800000.0
2007-04-18 06:42:00,88.561,88.582,88.552,88.582,12800000.0
2007-04-18 06:43:00,88.491,88.568,88.491,88.568,16000000.0
2007-04-18 06:44:00,88.591,88.599,88.582,88.598,17600000.0
2007-04-18 06:45:00,88.601,88.601,88.586,88.598,17600000.0
2007-04-18 06:46:00,88.606,88.606,88.582,88.582,12800000.0
2007-04-18 06:48:00,88.603,88.612,88.599,88.605,17600000.0
2007-04-18 06:49:00,88.594,88.604,88.594,88.601,17600000.0
2007-04-18 06:50:00,88.578,88.593,88.578,88.593,14400000.0
2007-04-18 06:51:00,88.593,88.595,88.587,88.593,12800000.0
2007-04-18 06:52:00,88.585,88.597,88.585,88.597,12800000.0
2007-04-18 06:53:00,88.591,88.606,88.59,88.606,17600000.0
2007-04-18 06:54:00,88.612,88.624,88.611,88.618,14400000.0
2007-04-18 06:55:00,88.616,88.639,88.616,88.639,5800000.0
2007-04-18 06:56:00,88.651,88.651,88.647,88.647,11200000.0
2007-04-18 06:57:00,88.646,88.646,88.627,88.628,14400000.0
2007-04-18 06:58:00,88.624,88.624,88.615,88.615,12800000.0
2007-04-18 06:59:00,88.617,88.623,88.601,88.623,12800000.0
2007-04-18 07:00:00,88.633,88.633,88.62,88.62,16000000.0
2007-04-18 07:01:00,88.615,88.616,88.608,88.612,17600000.0
2007-04-18 07:02:00,88.617,88.618,88.61,88.611,12800000.0
2007-04-18 07:03:00,88.601,88.634,88.601,88.634,12800000.0
2007-04-18 07:04:00,88.637,88.656,88.637,88.652,12800000.0
2007-04-18 07:05:00,88.651,88.651,88.633,88.643,11200000.0
2007-04-18 07:06:00,88.645,88.645,88.636,88.637,12800000.0
2007-04-18 07:07:00,88.642,88.647,88.628,88.635,11200000.0
2007-04-18 07:08:00,88.643,88.657,88.641,88.641,16000000.0
2007-04-18 07:09:00,88.655,88.657,88.645,88.645,12200000.0
2007-04-18 07:10:00,88.653,88.658,88.644,88.658,12200000.0
2007-04-18 07:11:00,88.673,88.676,88.663,88.676,12800000.0
2007-04-18 07:12:00,88.666,88.666,88.593,88.652,11200000.0
2007-04-18 07:13:00,88.645,88.65,88.634,88.635,12800000.0
2007-04-18 07:14:00,88.636,88.655,88.636,88.655,11200000.0
2007-04-18 07:15:00,88.656,88.657,88.649,88.649,11200000.0
2007-04-18 07:16:00,88.647,88.655,88.645,88.655,11200000.0
2007-04-18 07:17:00,88.666,88.668,88.655,88.655,12200000.0
2007-04-18 07:18:00,88.623,88.623,88.62,88.62,17600000.0
2007-04-18 07:19:00,88.667,88.675,88.667,88.675,12800000.0
2007-04-18 07:20:00,88.673,88.676,88.636,88.676,12800000.0
2007-04-18 07:21:00,88.693,88.701,88.691,88.695,12800000.0
2007-04-18 07:22:00,88.683,88.69,88.676,88.69,17600000.0
2007-04-18 07:23:00,88.709,88.709,88.699,88.699,11200000.0
2007-04-18 07:24:00,88.686,88.7,88.686,88.688,14400000.0
2007-04-18 07:25:00,88.692,88.694,88.677,88.692,16000000.0
2007-04-18 07:26:00,88.687,88.687,88.67,88.679,16000000.0
2007-04-18 07:27:00,88.678,88.703,88.678,88.703,16000000.0
2007-04-18 07:28:00,88.697,88.711,88.697,88.711,14400000.0
2007-04-18 07:29:00,88.704,88.704,88.682,88.687,11200000.0
2007-04-18 07:30:00,88.65,88.694,88.65,88.689,11200000.0
2007-04-18 07:31:00,88.709,88.712,88.703,88.708,17600000.0
2007-04-18 07:32:00,88.721,88.721,88.698,88.698,17600000.0
2007-04-18 07:33:00,88.693,88.695,88.689,88.692,8000000.0
2007-04-18 07:34:00,88.697,88.701,88.693,88.699,12800000.0
2007-04-18 07:35:00,88.691,88.711,88.691,88.697,16000000.0
2007-04-18 07:36:00,88.678,88.704,88.678,88.704,11200000.0
2007-04-18 07:37:00,88.698,88.698,88.681,88.683,11200000.0
2007-04-18 07:38:00,88.701,88.711,88.701,88.702,12800000.0
2007-04-18 07:39:00,88.701,88.705,88.699,88.701,10600000.0
2007-04-18 07:40:00,88.699,88.731,88.698,88.731,10600000.0
2007-04-18 07:41:00,88.768,88.769,88.761,88.765,12800000.0
2007-04-18 07:42:00,88.759,88.768,88.758,88.768,12800000.0
2007-04-18 07:43:00,88.767,88.771,88.753,88.753,12800000.0
2007-04-18 07:44:00,88.735,88.741,88.731,88.741,11200000.0
2007-04-18 07:45:00,88.739,88.753,88.739,88.75,11200000.0
2007-04-18 07:46:00,88.755,88.762,88.753,88.761,11200000.0
2007-04-18 07:47:00,88.769,88.786,88.766,88.767,13800000.0
2007-04-18 07:48:00,88.771,88.792,88.771,88.788,14400000.0
2007-04-18 07:49:00,88.793,88.805,88.791,88.805,17600000.0
2007-04-18 07:50:00,88.802,88.803,88.791,88.803,16000000.0
2007-04-18 07:51:00,88.809,88.811,88.794,88.811,12800000.0
2007-04-18 07:52:00,88.814,88.825,88.812,88.812,17600000.0
2007-04-18 07:53:00,88.823,88.847,88.823,88.847,12800000.0
2007-04-18 07:54:00,88.837,88.837,88.823,88.823,12800000.0
2007-04-18 07:55:00,88.814,88.834,88.803,88.825,12800000.0
2007-04-18 07:56:00,88.79,88.796,88.779,88.783,16000000.0
2007-04-18 07:57:00,88.79,88.813,88.79,88.813,11200000.0
2007-04-18 07:58:00,88.819,88.819,88.804,88.817,10600000.0
2007-04-18 07:59:00,88.822,88.862,88.822,88.862,12800000.0
2007-04-18 08:00:00,88.862,88.87,88.845,88.867,14400000.0
2007-04-18 08:01:00,88.872,88.878,88.863,88.875,14400000.0
2007-04-18 08:02:00,88.883,88.893,88.879,88.891,12800000.0
2007-04-18 08:03:00,88.913,88.916,88.903,88.91,11200000.0
2007-04-18 08:04:00,88.935,88.952,88.935,88.952,17000000.0
2007-04-18 08:05:00,88.94,88.942,88.933,88.933,14400000.0
2007-04-18 08:06:00,88.918,88.918,88.886,88.886,13200000.0
2007-04-18 08:07:00,88.882,88.898,88.882,88.898,11200000.0
2007-04-18 08:08:00,88.888,88.888,88.866,88.875,17600000.0
2007-04-18 08:09:00,88.861,88.875,88.859,88.859,12800000.0
2007-04-18 08:10:00,88.852,88.865,88.848,88.848,12800000.0
2007-04-18 08:11:00,88.848,88.852,88.837,88.841,11200000.0
2007-04-18 08:12:00,88.834,88.849,88.831,88.845,16000000.0
2007-04-18 08:13:00,88.862,88.904,88.862,88.904,11200000.0
2007-04-18 08:14:00,88.924,88.926,88.901,88.901,12800000.0
2007-04-18 08:15:00,88.916,88.925,88.907,88.909,16000000.0
2007-04-18 08:16:00,88.923,88.93,88.911,88.93,11200000.0
2007-04-18 08:17:00,88.932,88.932,88.911,88.92,12800000.0
2007-04-18 08:18:00,88.906,88.949,88.906,88.949,9600000.0
2007-04-18 08:19:00,88.94,88.944,88.917,88.918,14400000.0
2007-04-18 08:20:00,88.937,88.957,88.935,88.952,16000000.0
2007-04-18 08:21:00,88.965,88.995,88.965,88.985,17600000.0
2007-04-18 08:22:00,88.98,88.983,88.969,88.969,10600000.0
2007-04-18 08:23:00,88.973,88.977,88.97,88.97,11200000.0
2007-04-18 08:24:00,88.969,88.99,88.969,88.989,17600000.0
2007-04-18 08:25:00,88.98,88.982,88.974,88.982,12800000.0
2007-04-18 08:26:00,88.977,88.993,88.977,88.993,12800000.0
2007-04-18 08:27:00,88.971,88.992,88.971,88.975,12800000.0
2007-04-18 08:28:00,88.981,88.981,88.955,88.972,11200000.0
2007-04-18 08:29:00,88.972,88.975,88.961,88.975,14400000.0
2007-04-18 08:30:00,88.976,88.978,88.956,88.956,11200000.0
2007-04-18 08:31:00,88.948,88.957,88.948,88.957,12800000.0
2007-04-18 08:32:00,88.961,88.961,88.953,88.959,11200000.0
2007-04-18 08:33:00,88.955,88.966,88.955,88.962,11200000.0
2007-04-18 08:34:00,88.963,88.972,88.949,88.95,17600000.0
2007-04-18 08:35:00,88.943,88.943,88.921,88.934,17600000.0
2007-04-18 08:36:00,88.929,88.937,88.928,88.928,17000000.0
2007-04-18 08:37:00,88.938,88.938,88.925,88.926,11200000.0
2007-04-18 08:38:00,88.913,88.916,88.907,88.916,11200000.0
2007-04-18 08:39:00,88.912,88.931,88.912,88.918,16000000.0
2007-04-18 08:40:00,88.91,88.91,88.887,88.887,16000000.0
2007-04-18 08:41:00,88.873,88.88,88.872,88.873,17600000.0
2007-04-18 08:42:00,88.874,88.878,88.866,88.878,12800000.0
2007-04-18 08:43:00,88.878,88.88,88.867,88.88,12800000.0
2007-04-18 08:44:00,88.875,88.875,88.859,88.859,12800000.0
2007-04-18 08:45:00,88.835,88.841,88.808,88.808,16000000.0
2007-04-18 08:46:00,88.793,88.793,88.786,88.786,11200000.0
2007-04-18 08:47:00,88.793,88.796,88.785,88.796,11200000.0
2007-04-18 08:48:00,88.812,88.824,88.811,88.811,12800000.0
2007-04-18 08:49:00,88.808,88.808,88.78,88.78,17600000.0
2007-04-18 08:50:00,88.77,88.772,88.757,88.764,12800000.0
2007-04-18 08:51:00,88.763,88.764,88.753,88.757,17600000.0
2007-04-18 08:52:00,88.747,88.747,88.712,88.713,11200000.0
2007-04-18 08:53:00,88.726,88.732,88.713,88.732,16000000.0
2007-04-18 08:54:00,88.73,88.788,88.73,88.788,14400000.0
2007-04-18 08:55:00,88.79,88.791,88.77,88.77,16000000.0
2007-04-18 08:56:00,88.791,88.797,88.791,88.793,11200000.0
2007-04-18 08:57:00,88.775,88.777,88.762,88.762,11200000.0
2007-04-18 08:58:00,88.755,88.764,88.751,88.764,9600000.0
2007-04-18 08:59:00,88.76,88.762,88.756,88.76,12800000.0
2007-04-18 09:00:00,88.764,88.772,88.757,88.772,17600000.0
2007-04-18 09:01:00,88.762,88.769,88.756,88.756,11200000.0
2007-04-18 09:02:00,88.755,88.774,88.746,88.774,11200000.0
2007-04-18 09:03:00,88.775,88.78,88.759,88.78,16000000.0
2007-04-18 09:04:00,88.784,88.799,88.784,88.799,11200000.0
2007-04-18 09:05:00,88.8,88.818,88.8,88.818,11200000.0
2007-04-18 09:06:00,88.824,88.824,88.802,88.812,12800000.0
2007-04-18 09:07:00,88.81,88.81,88.801,88.801,12800000.0
2007-04-18 09:08:00,88.786,88.786,88.738,88.738,12800000.0
2007-04-18 09:09:00,88.752,88.758,88.736,88.755,17600000.0
2007-04-18 09:10:00,88.758,88.78,88.755,88.78,12800000.0
2007-04-18 09:11:00,88.791,88.791,88.764,88.764,12800000.0
2007-04-18 09:12:00,88.749,88.755,88.746,88.746,12800000.0
2007-04-18 09:13:00,88.736,88.736,88.726,88.726,11200000.0
2007-04-18 09:14:00,88.731,88.735,88.714,88.714,11200000.0
2007-04-18 09:15:00,88.716,88.723,88.711,88.716,11200000.0
2007-04-18 09:16:00,88.702,88.703,88.688,88.692,12800000.0
2007-04-18 09:17:00,88.696,88.706,88.687,88.706,11200000.0
2007-04-18 09:18:00,88.709,88.714,88.707,88.712,14400000.0
2007-04-18 09:19:00,88.711,88.725,88.711,88.712,12800000.0
2007-04-18 09:20:00,88.689,88.702,88.689,88.692,16000000.0
2007-04-18 09:21:00,88.694,88.699,88.683,88.699,10600000.0
2007-04-18 09:22:00,88.702,88.702,88.692,88.697,17000000.0
2007-04-18 09:23:00,88.694,88.694,88.671,88.671,12800000.0
2007-04-18 09:24:00,88.658,88.67,88.655,88.664,12800000.0
2007-04-18 09:25:00,88.664,88.68,88.664,88.668,12800000.0
2007-04-18 09:26:00,88.667,88.684,88.664,88.667,11200000.0
2007-04-18 09:27:00,88.665,88.668,88.662,88.662,11200000.0
2007-04-18 09:28:00,88.65,88.671,88.65,88.671,12800000.0
2007-04-18 09:29:00,88.664,88.669,88.664,88.667,11200000.0
2007-04-18 09:30:00,88.663,88.664,88.658,88.658,12800000.0
2007-04-18 09:31:00,88.655,88.655,88.647,88.647,12800000.0
2007-04-18 09:32:00,88.637,88.644,88.624,88.629,13800000.0
2007-04-18 09:33:00,88.64,88.641,88.632,88.64,12800000.0
2007-04-18 09:34:00,88.646,88.646,88.628,88.628,11200000.0
2007-04-18 09:35:00,88.623,88.632,88.619,88.629,12800000.0
2007-04-18 09:36:00,88.622,88.624,88.596,88.596,16000000.0
2007-04-18 09:37:00,88.632,88.662,88.582,88.622,16000000.0
2007-04-18 09:38:00,88.613,88.618,88.606,88.612,11200000.0
2007-04-18 09:39:00,88.61,88.614,88.609,88.609,12800000.0
2007-04-18 09:40:00,88.605,88.61,88.591,88.607,14400000.0
2007-04-18 09:41:00,88.626,88.648,88.626,88.648,11200000.0
2007-04-18 09:42:00,88.647,88.656,88.639,88.656,16000000.0
2007-04-18 09:43:00,88.666,88.666,88.651,88.653,12800000.0
2007-04-18 09:44:00,88.662,88.667,88.648,88.648,12800000.0
2007-04-18 09:45:00,88.657,88.657,88.641,88.641,12800000.0
2007-04-18 09:46:00,88.634,88.634,88.616,88.63,11200000.0
2007-04-18 09:47:00,88.64,88.663,88.64,88.659,12800000.0
2007-04-18 09:48:00,88.659,88.659,88.647,88.649,11200000.0
2007-04-18 09:49:00,88.643,88.652,88.643,88.643,12800000.0
2007-04-18 09:50:00,88.623,88.623,88.608,88.618,16000000.0
2007-04-18 09:51:00,88.619,88.631,88.611,88.611,16000000.0
2007-04-18 09:52:00,88.628,88.628,88.605,88.613,10600000.0
2007-04-18 09:53:00,88.618,88.628,88.618,88.627,12200000.0
2007-04-18 09:54:00,88.635,88.636,88.624,88.624,11200000.0
2007-04-18 09:55:00,88.616,88.616,88.608,88.608,11600000.0
2007-04-18 09:56:00,88.607,88.607,88.591,88.595,14400000.0
2007-04-18 09:57:00,88.592,88.596,88.589,88.596,17600000.0
2007-04-18 09:58:00,88.595,88.597,88.498,88.58,17000000.0
2007-04-18 09:59:00,88.557,88.565,88.556,88.556,17000000.0
2007-04-18 10:00:00,88.553,88.553,88.537,88.538,11200000.0
2007-04-18 10:01:00,88.534,88.547,88.534,88.541,12800000.0
2007-04-18 10:02:00,88.556,88.568,88.556,88.557,16000000.0
2007-04-18 10:03:00,88.553,88.567,88.553,88.565,11200000.0
2007-04-18 10:04:00,88.56,88.561,88.554,88.554,8000000.0
2007-04-18 10:05:00,88.546,88.555,88.537,88.537,14400000.0
2007-04-18 10:06:00,88.538,88.557,88.538,88.557,16000000.0
2007-04-18 10:07:00,88.547,88.554,88.54,88.551,12800000.0
2007-04-18 10:08:00,88.541,88.55,88.54,88.55,11200000.0
2007-04-18 10:09:00,88.541,88.541,88.523,88.523,12800000.0
2007-04-18 10:10:00,88.535,88.55,88.529,88.55,17600000.0
2007-04-18 10:11:00,88.552,88.57,88.552,88.57,11200000.0
2007-04-18 10:12:00,88.573,88.583,88.571,88.576,12800000.0
2007-04-18 10:13:00,88.577,88.578,88.567,88.57,12800000.0
2007-04-18 10:14:00,88.579,88.579,88.568,88.573,11200000.0
2007-04-18 10:15:00,88.57,88.575,88.57,88.572,12800000.0
2007-04-18 10:16:00,88.572,88.581,88.571,88.577,12800000.0
2007-04-18 10:17:00,88.573,88.577,88.564,88.57,11200000.0
2007-04-18 10:18:00,88.572,88.603,88.561,88.603,11200000.0
2007-04-18 10:19:00,88.622,88.637,88.622,88.631,11200000.0
2007-04-18 10:20:00,88.627,88.627,88.61,88.616,17600000.0
2007-04-18 10:21:00,88.606,88.634,88.606,88.634,16000000.0
2007-04-18 10:22:00,88.637,88.642,88.632,88.637,11200000.0
2007-04-18 10:23:00,88.639,88.642,88.629,88.642,10600000.0
2007-04-18 10:24:00,88.633,88.653,88.633,88.653,12800000.0
2007-04-18 10:25:00,88.644,88.644,88.628,88.634,11200000.0
2007-04-18 10:26:00,88.629,88.637,88.616,88.625,17600000.0
2007-04-18 10:27:00,88.639,88.646,88.633,88.638,11200000.0
2007-04-18 10:28:00,88.63,88.639,88.619,88.639,12200000.0
2007-04-18 10:29:00,88.639,88.641,88.634,88.634,11200000.0
2007-04-18 10:30:00,88.624,88.642,88.622,88.637,12800000.0
2007-04-18 10:31:00,88.649,88.649,88.621,88.648,12800000.0
2007-04-18 10:32:00,88.65,88.67,88.648,88.659,17600000.0
2007-04-18 10:33:00,88.66,88.67,88.654,88.654,11200000.0
2007-04-18 10:34:00,88.661,88.662,88.653,88.66,11200000.0
2007-04-18 10:35:00,88.649,88.669,88.646,88.669,11200000.0
2007-04-18 10:36:00,88.678,88.709,88.678,88.709,11200000.0
2007-04-18 10:37:00,88.715,88.715,88.622,88.707,11200000.0
2007-04-18 10:38:00,88.71,88.71,88.688,88.702,12800000.0
2007-04-18 10:39:00,88.713,88.713,88.697,88.697,11200000.0
2007-04-18 10:40:00,88.692,88.699,88.681,88.681,16000000.0
2007-04-18 10:41:00,88.676,88.682,88.672,88.672,12800000.0
2007-04-18 10:42:00,88.681,88.69,88.673,88.69,11200000.0
2007-04-18 10:43:00,88.68,88.686,88.674,88.674,11200000.0
2007-04-18 10:44:00,88.679,88.679,88.674,88.679,12800000.0
2007-04-18 10:45:00,88.67,88.674,88.659,88.674,12800000.0
2007-04-18 10:46:00,88.676,88.676,88.668,88.67,12800000.0
2007-04-18 10:47:00,88.658,88.658,88.627,88.656,12200000.0
2007-04-18 10:48:00,88.659,88.659,88.634,88.634,12800000.0
2007-04-18 10:49:00,88.615,88.617,88.606,88.606,11200000.0
2007-04-18 10:50:00,88.602,88.602,88.583,88.583,16000000.0
2007-04-18 10:51:00,88.571,88.573,88.508,88.508,17600000.0
2007-04-18 10:52:00,88.476,88.477,88.467,88.477,10600000.0
2007-04-18 10:53:00,88.485,88.485,88.445,88.445,11200000.0
2007-04-18 10:54:00,88.467,88.468,88.456,88.468,17600000.0
2007-04-18 10:55:00,88.467,88.472,88.456,88.456,11200000.0
2007-04-18 10:56:00,88.466,88.467,88.457,88.459,17600000.0
2007-04-18 10:57:00,88.473,88.474,88.464,88.466,16000000.0
2007-04-18 10:58:00,88.475,88.484,88.39,88.48,12800000.0
2007-04-18 10:59:00,88.483,88.483,88.435,88.435,11200000.0
2007-04-18 11:00:00,88.439,88.445,88.414,88.414,12800000.0
2007-04-18 11:01:00,88.431,88.442,88.427,88.427,12800000.0
2007-04-18 11:02:00,88.419,88.431,88.419,88.431,16000000.0
2007-04-18 11:03:00,88.444,88.444,88.422,88.426,12800000.0
2007-04-18 11:04:00,88.412,88.412,88.389,88.4,14400000.0
2007-04-18 11:05:00,88.411,88.414,88.394,88.414,17600000.0
2007-04-18 11:06:00,88.416,88.432,88.406,88.432,17000000.0
2007-04-18 11:07:00,88.452,88.452,88.432,88.447,17600000.0
2007-04-18 11:08:00,88.375,88.451,88.375,88.451,11200000.0
2007-04-18 11:09:00,88.47,88.482,88.467,88.482,17600000.0
2007-04-18 11:10:00,88.482,88.492,88.482,88.489,12800000.0
2007-04-18 11:11:00,88.469,88.489,88.464,88.485,11200000.0
2007-04-18 11:12:00,88.51,88.521,88.51,88.514,17600000.0
2007-04-18 11:13:00,88.528,88.534,88.512,88.53,14400000.0
2007-04-18 11:14:00,88.529,88.529,88.52,88.524,11200000.0
2007-04-18 11:15:00,88.505,88.517,88.504,88.517,11200000.0
2007-04-18 11:16:00,88.508,88.511,88.507,88.511,12800000.0
2007-04-18 11:17:00,88.501,88.501,88.48,88.5,11000000.0
2007-04-18 11:18:00,88.518,88.518,88.506,88.509,12800000.0
2007-04-18 11:19:00,88.503,88.508,88.5,88.508,17600000.0
2007-04-18 11:20:00,88.512,88.523,88.507,88.523,12800000.0
2007-04-18 11:21:00,88.521,88.528,88.518,88.528,14400000.0
2007-04-18 11:22:00,88.518,88.527,88.515,88.524,12800000.0
2007-04-18 11:23:00,88.524,88.524,88.511,88.511,10600000.0
2007-04-18 11:24:00,88.521,88.524,88.512,88.523,12800000.0
2007-04-18 11:25:00,88.52,88.524,88.504,88.512,17600000.0
2007-04-18 11:26:00,88.504,88.504,88.497,88.499,14400000.0
2007-04-18 11:27:00,88.504,88.505,88.489,88.496,11200000.0
2007-04-18 11:28:00,88.49,88.49,88.477,88.477,14400000.0
2007-04-18 11:29:00,88.464,88.486,88.464,88.486,14400000.0
2007-04-18 11:30:00,88.497,88.514,88.497,88.514,14400000.0
2007-04-18 11:31:00,88.518,88.523,88.517,88.522,11200000.0
2007-04-18 11:32:00,88.511,88.519,88.501,88.519,17600000.0
2007-04-18 11:33:00,88.526,88.543,88.516,88.534,12800000.0
2007-04-18 11:34:00,88.535,88.535,88.524,88.525,12200000.0
2007-04-18 11:35:00,88.537,88.537,88.515,88.515,11200000.0
2007-04-18 11:36:00,88.505,88.514,88.497,88.514,12200000.0
2007-04-18 11:37:00,88.495,88.495,88.466,88.466,11200000.0
2007-04-18 11:38:00,88.462,88.479,88.462,88.479,11200000.0
2007-04-18 11:39:00,88.463,88.476,88.451,88.464,11200000.0
2007-04-18 11:40:00,88.465,88.494,88.465,88.494,11200000.0
2007-04-18 11:41:00,88.507,88.511,88.5,88.506,16000000.0
2007-04-18 11:42:00,88.489,88.5,88.481,88.493,17600000.0
2007-04-18 11:43:00,88.505,88.505,88.477,88.497,11200000.0
2007-04-18 11:44:00,88.508,88.508,88.473,88.474,11200000.0
2007-04-18 11:45:00,88.497,88.5,88.492,88.498,14400000.0
2007-04-18 11:46:00,88.492,88.503,88.485,88.503,11200000.0
2007-04-18 11:47:00,88.499,88.5,88.479,88.5,17600000.0
2007-04-18 11:48:00,88.501,88.505,88.479,88.504,11200000.0
2007-04-18 11:49:00,88.497,88.515,88.497,88.51,12800000.0
2007-04-18 11:50:00,88.511,88.511,88.504,88.508,12800000.0
2007-04-18 11:51:00,88.502,88.502,88.493,88.494,11200000.0
2007-04-18 11:52:00,88.491,88.5,88.491,88.5,11200000.0
2007-04-18 11:53:00,88.511,88.525,88.503,88.525,16000000.0
2007-04-18 11:54:00,88.528,88.528,88.513,88.522,14400000.0
2007-04-18 11:55:00,88.524,88.538,88.475,88.538,11200000.0
2007-04-18 11:56:00,88.539,88.553,88.537,88.553,12800000.0
2007-04-18 11:57:00,88.567,88.567,88.542,88.542,12200000.0
2007-04-18 11:58:00,88.557,88.557,88.54,88.54,11200000.0
2007-04-18 11:59:00,88.535,88.538,88.521,88.538,11200000.0
2007-04-18 12:00:00,88.54,88.551,88.537,88.551,11200000.0
2007-04-18 12:01:00,88.522,88.523,88.511,88.511,11200000.0
2007-04-18 12:02:00,88.526,88.54,88.526,88.536,14400000.0
2007-04-18 12:03:00,88.526,88.532,88.52,88.53,11200000.0
2007-04-18 12:04:00,88.53,88.53,88.514,88.518,17600000.0
2007-04-18 12:05:00,88.511,88.511,88.502,88.503,17600000.0
2007-04-18 12:06:00,88.499,88.499,88.483,88.492,12800000.0
2007-04-18 12:07:00,88.491,88.491,88.478,88.491,11200000.0
2007-04-18 12:08:00,88.499,88.502,88.492,88.502,11200000.0
2007-04-18 12:09:00,88.498,88.498,88.478,88.478,14400000.0
2007-04-18 12:10:00,88.468,88.468,88.445,88.45,11200000.0
2007-04-18 12:11:00,88.461,88.461,88.441,88.446,12800000.0
2007-04-18 12:12:00,88.429,88.435,88.428,88.43,11200000.0
2007-04-18 12:13:00,88.436,88.439,88.421,88.439,11200000.0
2007-04-18 12:14:00,88.442,88.442,88.408,88.422,12800000.0
2007-04-18 12:15:00,88.416,88.422,88.402,88.402,12200000.0
2007-04-18 12:16:00,88.376,88.394,88.376,88.394,12800000.0
2007-04-18 12:17:00,88.393,88.394,88.33,88.387,17600000.0
2007-04-18 12:18:00,88.39,88.404,88.39,88.402,16000000.0
2007-04-18 12:19:00,88.407,88.415,88.388,88.415,12800000.0
2007-04-18 12:20:00,88.415,88.415,88.386,88.389,14400000.0
2007-04-18 12:21:00,88.395,88.406,88.394,88.406,11200000.0
2007-04-18 12:22:00,88.42,88.427,88.394,88.418,16000000.0
2007-04-18 12:23:00,88.425,88.43,88.407,88.43,13800000.0
2007-04-18 12:24:00,88.42,88.427,88.417,88.418,12800000.0
2007-04-18 12:25:00,88.423,88.423,88.417,88.417,11200000.0
2007-04-18 12:26:00,88.433,88.434,88.423,88.432,11200000.0
2007-04-18 12:27:00,88.43,88.434,88.425,88.434,11200000.0
2007-04-18 12:28:00,88.412,88.44,88.412,88.439,12200000.0
2007-04-18 12:29:00,88.408,88.413,88.405,88.413,17600000.0
2007-04-18 12:30:00,88.43,88.449,88.43,88.449,17600000.0
2007-04-18 12:31:00,88.446,88.449,88.432,88.442,12800000.0
2007-04-18 12:32:00,88.448,88.458,88.445,88.449,12200000.0
2007-04-18 12:33:00,88.443,88.443,88.429,88.435,14400000.0
2007-04-18 12:34:00,88.447,88.461,88.447,88.455,12800000.0
2007-04-18 12:35:00,88.432,88.446,88.427,88.446,10600000.0
2007-04-18 12:36:00,88.442,88.474,88.438,88.474,11200000.0
2007-04-18 12:37:00,88.449,88.455,88.442,88.45,11200000.0
2007-04-18 12:38:00,88.457,88.464,88.371,88.444,17600000.0
2007-04-18 12:39:00,88.44,88.467,88.44,88.467,16000000.0
2007-04-18 12:40:00,88.477,88.481,88.46,88.472,16000000.0
2007-04-18 12:41:00,88.474,88.474,88.442,88.446,12800000.0
2007-04-18 12:42:00,88.469,88.483,88.469,88.474,14400000.0
2007-04-18 12:43:00,88.485,88.487,88.457,88.471,12800000.0
2007-04-18 12:44:00,88.478,88.491,88.473,88.491,17600000.0
2007-04-18 12:45:00,88.493,88.493,88.482,88.489,16000000.0
2007-04-18 12:46:00,88.484,88.496,88.466,88.496,12800000.0
2007-04-18 12:47:00,88.487,88.502,88.48,88.486,12800000.0
2007-04-18 12:48:00,88.497,88.527,88.497,88.527,12800000.0
2007-04-18 12:49:00,88.535,88.552,88.529,88.552,15400000.0
2007-04-18 12:50:00,88.552,88.552,88.531,88.531,14400000.0
2007-04-18 12:51:00,88.55,88.559,88.55,88.557,11200000.0
2007-04-18 12:52:00,88.55,88.55,88.539,88.547,11200000.0
2007-04-18 12:53:00,88.535,88.537,88.529,88.532,11200000.0
2007-04-18 12:54:00,88.533,88.533,88.515,88.515,12800000.0
2007-04-18 12:55:00,88.485,88.503,88.485,88.498,16000000.0
2007-04-18 12:56:00,88.489,88.489,88.467,88.467,11200000.0
2007-04-18 12:57:00,88.462,88.473,88.462,88.472,11200000.0
2007-04-18 12:58:00,88.473,88.484,88.468,88.482,17600000.0
2007-04-18 12:59:00,88.489,88.499,88.489,88.493,16000000.0
2007-04-18 13:00:00,88.497,88.527,88.493,88.527,12200000.0
2007-04-18 13:01:00,88.522,88.531,88.522,88.526,14400000.0
2007-04-18 13:02:00,88.523,88.523,88.516,88.516,13200000.0
2007-04-18 13:03:00,88.521,88.526,88.506,88.519,16000000.0
2007-04-18 13:04:00,88.521,88.527,88.521,88.522,11200000.0
2007-04-18 13:05:00,88.522,88.532,88.517,88.522,12800000.0
2007-04-18 13:06:00,88.499,88.506,88.492,88.506,11200000.0
2007-04-18 13:07:00,88.503,88.503,88.466,88.466,14400000.0
2007-04-18 13:08:00,88.467,88.47,88.459,88.469,17600000.0
2007-04-18 13:09:00,88.485,88.485,88.474,88.485,12800000.0
2007-04-18 13:10:00,88.481,88.484,88.454,88.472,16000000.0
2007-04-18 13:11:00,88.457,88.457,88.447,88.449,11200000.0
2007-04-18 13:12:00,88.464,88.464,88.451,88.454,12800000.0
2007-04-18 13:13:00,88.456,88.462,88.45,88.452,17600000.0
2007-04-18 13:14:00,88.453,88.453,88.425,88.425,12800000.0
2007-04-18 13:15:00,88.427,88.442,88.427,88.442,12800000.0
2007-04-18 13:16:00,88.444,88.452,88.439,88.446,17600000.0
2007-04-18 13:17:00,88.45,88.455,88.446,88.447,12800000.0
2007-04-18 13:18:00,88.446,88.457,88.438,88.457,11200000.0
2007-04-18 13:19:00,88.469,88.473,88.465,88.47,16000000.0
2007-04-18 13:20:00,88.468,88.479,88.467,88.471,17600000.0
2007-04-18 13:21:00,88.465,88.465,88.441,88.461,11200000.0
2007-04-18 13:22:00,88.449,88.462,88.449,88.462,14400000.0
2007-04-18 13:23:00,88.465,88.469,88.452,88.452,12800000.0
2007-04-18 13:24:00,88.451,88.457,88.451,88.454,11200000.0
2007-04-18 13:25:00,88.416,88.43,88.398,88.403,17600000.0
2007-04-18 13:26:00,88.448,88.448,88.427,88.427,17600000.0
2007-04-18 13:27:00,88.419,88.448,88.419,88.448,12800000.0
2007-04-18 13:28:00,88.454,88.459,88.362,88.428,15400000.0
2007-04-18 13:29:00,88.396,88.42,88.327,88.414,11200000.0
2007-04-18 13:30:00,88.416,88.419,88.413,88.414,12800000.0
2007-04-18 13:31:00,88.41,88.415,88.405,88.406,11200000.0
2007-04-18 13:32:00,88.399,88.399,88.392,88.392,11200000.0
2007-04-18 13:33:00,88.392,88.402,88.392,88.401,19200000.0
2007-04-18 13:34:00,88.406,88.414,88.405,88.405,12800000.0
2007-04-18 13:35:00,88.407,88.411,88.406,88.409,36800000.0
2007-04-18 13:36:00,88.408,88.408,88.4,88.4,17600000.0
2007-04-18 13:37:00,88.411,88.418,88.411,88.412,14400000.0
2007-04-18 13:38:00,88.425,88.434,88.413,88.415,33600000.0
2007-04-18 13:39:00,88.382,88.382,88.339,88.346,14400000.0
2007-04-18 13:40:00,88.322,88.336,88.322,88.333,40000000.0
2007-04-18 13:41:00,88.319,88.329,88.318,88.329,16000000.0
2007-04-18 13:42:00,88.305,88.305,88.266,88.266,11600000.0
2007-04-18 13:43:00,88.267,88.267,88.234,88.247,27200000.0
2007-04-18 13:44:00,88.246,88.253,88.235,88.252,33600000.0
2007-04-18 13:45:00,88.25,88.251,88.227,88.227,20800000.0
2007-04-18 13:46:00,88.225,88.225,88.198,88.209,24000000.0
2007-04-18 13:47:00,88.2,88.208,88.2,88.2,12800000.0
2007-04-18 13:48:00,88.199,88.206,88.19,88.198,12800000.0
2007-04-18 13:49:00,88.204,88.213,88.204,88.211,17600000.0
2007-04-18 13:50:00,88.19,88.198,88.179,88.193,11200000.0
2007-04-18 13:51:00,88.177,88.177,88.107,88.107,24000000.0
2007-04-18 13:52:00,88.081,88.081,87.993,87.993,12800000.0
2007-04-18 13:53:00,87.984,87.986,87.972,87.972,17600000.0
2007-04-18 13:54:00,87.971,87.972,87.959,87.959,25600000.0
2007-04-18 13:55:00,87.951,87.951,87.877,87.877,14400000.0
2007-04-18 13:56:00,87.857,87.857,87.83,87.832,14400000.0
2007-04-18 13:57:00,87.853,87.905,87.853,87.895,28800000.0
2007-04-18 13:58:00,87.909,87.939,87.909,87.927,14400000.0
2007-04-18 13:59:00,87.922,87.926,87.895,87.908,32000000.0
2007-04-18 14:00:00,87.905,87.921,87.905,87.918,48000000.0
2007-04-18 14:01:00,87.913,87.926,87.913,87.923,32000000.0
2007-04-18 14:02:00,87.907,87.907,87.852,87.852,14400000.0
2007-04-18 14:03:00,87.808,87.828,87.808,87.828,14400000.0
2007-04-18 14:04:00,87.843,87.848,87.839,87.839,11200000.0
2007-04-18 14:05:00,87.82,87.823,87.811,87.812,24000000.0
2007-04-18 14:06:00,87.776,87.776,87.753,87.753,36800000.0
2007-04-18 14:07:00,87.756,87.785,87.756,87.761,38800000.0
2007-04-18 14:08:00,87.748,87.753,87.741,87.752,16000000.0
2007-04-18 14:09:00,87.782,87.793,87.779,87.793,33600000.0
2007-04-18 14:10:00,87.796,87.796,87.777,87.781,33600000.0
2007-04-18 14:11:00,87.763,87.763,87.707,87.707,14400000.0
2007-04-18 14:12:00,87.676,87.71,87.676,87.692,27200000.0
2007-04-18 14:13:00,87.693,87.698,87.681,87.681,14400000.0
2007-04-18 14:14:00,87.652,87.652,87.612,87.622,12800000.0
2007-04-18 14:15:00,87.618,87.618,87.582,87.595,28800000.0
2007-04-18 14:16:00,87.584,87.613,87.578,87.613,25600000.0
2007-04-18 14:17:00,87.601,87.602,87.562,87.562,12800000.0
2007-04-18 14:18:00,87.529,87.529,87.493,87.493,16000000.0
2007-04-18 14:19:00,87.497,87.504,87.49,87.49,12800000.0
2007-04-18 14:20:00,87.493,87.536,87.493,87.536,25600000.0
2007-04-18 14:21:00,87.555,87.558,87.545,87.545,28800000.0
2007-04-18 14:22:00,87.544,87.544,87.499,87.518,24000000.0
2007-04-18 14:23:00,87.526,87.53,87.515,87.53,48000000.0
2007-04-18 14:24:00,87.541,87.572,87.537,87.572,12800000.0
2007-04-18 14:25:00,87.552,87.552,87.516,87.518,12800000.0
2007-04-18 14:26:00,87.529,87.529,87.518,87.525,12800000.0
2007-04-18 14:27:00,87.517,87.533,87.517,87.532,17600000.0
2007-04-18 14:28:00,87.49,87.49,87.462,87.476,11200000.0
2007-04-18 14:29:00,87.491,87.492,87.481,87.492,36200000.0
2007-04-18 14:30:00,87.483,87.487,87.475,87.487,22400000.0
2007-04-18 14:31:00,87.468,87.468,87.455,87.456,20800000.0
2007-04-18 14:32:00,87.442,87.442,87.38,87.38,40000000.0
2007-04-18 14:33:00,87.323,87.324,87.312,87.323,24000000.0
2007-04-18 14:34:00,87.322,87.331,87.316,87.331,33000000.0
2007-04-18 14:35:00,87.347,87.363,87.347,87.349,14400000.0
2007-04-18 14:36:00,87.355,87.368,87.352,87.368,12800000.0
2007-04-18 14:37:00,87.376,87.376,87.361,87.362,11200000.0
2007-04-18 14:38:00,87.374,87.399,87.374,87.387,56000000.0
2007-04-18 14:39:00,87.398,87.43,87.398,87.43,12800000.0
2007-04-18 14:40:00,87.457,87.474,87.456,87.462,14400000.0
2007-04-18 14:41:00,87.476,87.496,87.476,87.496,55400000.0
2007-04-18 14:42:00,87.55,87.583,87.55,87.567,12800000.0
2007-04-18 14:43:00,87.573,87.585,87.543,87.555,25600000.0
2007-04-18 14:44:00,87.521,87.523,87.494,87.494,11200000.0
2007-04-18 14:45:00,87.492,87.496,87.488,87.488,11200000.0
2007-04-18 14:46:00,87.482,87.509,87.482,87.509,11200000.0
2007-04-18 14:47:00,87.515,87.534,87.515,87.528,16000000.0
2007-04-18 14:48:00,87.521,87.521,87.499,87.503,19200000.0
2007-04-18 14:49:00,87.499,87.499,87.45,87.45,32000000.0
2007-04-18 14:50:00,87.45,87.509,87.45,87.509,28800000.0
2007-04-18 14:51:00,87.531,87.567,87.531,87.549,31400000.0
2007-04-18 14:52:00,87.543,87.575,87.543,87.575,12800000.0
2007-04-18 14:53:00,87.595,87.598,87.577,87.579,17600000.0
2007-04-18 14:54:00,87.595,87.613,87.588,87.613,12800000.0
2007-04-18 14:55:00,87.605,87.622,87.591,87.591,15400000.0
2007-04-18 14:56:00,87.588,87.597,87.576,87.576,12200000.0
2007-04-18 14:57:00,87.598,87.602,87.581,87.581,12800000.0
2007-04-18 14:58:00,87.566,87.572,87.554,87.554,17600000.0
2007-04-18 14:59:00,87.535,87.551,87.526,87.551,16000000.0
2007-04-18 15:00:00,87.549,87.552,87.543,87.544,14400000.0
2007-04-18 15:01:00,87.539,87.549,87.539,87.541,12800000.0
2007-04-18 15:02:00,87.544,87.547,87.531,87.546,27600000.0
2007-04-18 15:03:00,87.576,87.602,87.576,87.599,12800000.0
2007-04-18 15:04:00,87.599,87.599,87.584,87.59,6400000.0
2007-04-18 15:05:00,87.575,87.601,87.575,87.601,11200000.0
2007-04-18 15:06:00,87.589,87.59,87.584,87.586,11200000.0
2007-04-18 15:07:00,87.589,87.59,87.579,87.579,25600000.0
2007-04-18 15:08:00,87.546,87.565,87.537,87.543,22400000.0
2007-04-18 15:09:00,87.567,87.581,87.567,87.58,16400000.0
2007-04-18 15:10:00,87.595,87.61,87.595,87.607,40000000.0
2007-04-18 15:11:00,87.599,87.599,87.581,87.582,32000000.0
2007-04-18 15:12:00,87.583,87.589,87.561,87.561,12800000.0
2007-04-18 15:13:00,87.565,87.578,87.555,87.578,44800000.0
2007-04-18 15:14:00,87.56,87.581,87.56,87.567,35200000.0
2007-04-18 15:15:00,87.583,87.583,87.572,87.582,22400000.0
2007-04-18 15:16:00,87.589,87.59,87.577,87.584,36800000.0
2007-04-18 15:17:00,87.591,87.605,87.591,87.601,22400000.0
2007-04-18 15:18:00,87.609,87.619,87.601,87.61,22400000.0
2007-04-18 15:19:00,87.615,87.623,87.615,87.617,16000000.0
2007-04-18 15:20:00,87.641,87.664,87.641,87.662,24000000.0
2007-04-18 15:21:00,87.668,87.67,87.666,87.668,14400000.0
2007-04-18 15:22:00,87.656,87.721,87.656,87.721,14400000.0
2007-04-18 15:23:00,87.732,87.741,87.732,87.737,48000000.0
2007-04-18 15:24:00,87.739,87.789,87.739,87.789,25600000.0
2007-04-18 15:25:00,87.827,87.85,87.827,87.85,27200000.0
2007-04-18 15:26:00,87.864,87.882,87.864,87.878,40000000.0
2007-04-18 15:27:00,87.853,87.853,87.817,87.817,28800000.0
2007-04-18 15:28:00,87.808,87.82,87.808,87.812,69200000.0
2007-04-18 15:29:00,87.796,87.805,87.714,87.804,46400000.0
2007-04-18 15:30:00,87.723,87.83,87.722,87.733,114600000.0
2007-04-18 15:31:00,87.815,87.815,87.796,87.809,61200000.0
2007-04-18 15:32:00,87.792,87.792,87.767,87.767,30400000.0
2007-04-18 15:33:00,87.776,87.785,87.771,87.771,30400000.0
2007-04-18 15:34:00,87.758,87.772,87.758,87.764,22400000.0
2007-04-18 15:35:00,87.768,87.78,87.767,87.78,33600000.0
2007-04-18 15:36:00,87.787,87.813,87.787,87.791,32000000.0
2007-04-18 15:37:00,87.796,87.796,87.784,87.786,30400000.0
2007-04-18 15:38:00,87.795,87.8,87.743,87.755,59000000.0
2007-04-18 15:39:00,87.779,87.79,87.777,87.79,36800000.0
2007-04-18 15:40:00,87.787,87.787,87.771,87.778,35200000.0
2007-04-18 15:41:00,87.768,87.768,87.756,87.761,25000000.0
2007-04-18 15:42:00,87.75,87.75,87.744,87.744,43200000.0
2007-04-18 15:43:00,87.76,87.764,87.755,87.762,27200000.0
2007-04-18 15:44:00,87.738,87.763,87.738,87.763,12800000.0
2007-04-18 15:45:00,87.768,87.768,87.752,87.765,16000000.0
2007-04-18 15:46:00,87.768,87.776,87.761,87.776,14400000.0
2007-04-18 15:47:00,87.794,87.794,87.78,87.78,29200000.0
2007-04-18 15:48:00,87.78,87.78,87.761,87.766,27200000.0
2007-04-18 15:49:00,87.759,87.766,87.75,87.757,11200000.0
2007-04-18 15:50:00,87.765,87.765,87.75,87.753,11200000.0
2007-04-18 15:51:00,87.739,87.741,87.735,87.741,12800000.0
2007-04-18 15:52:00,87.739,87.739,87.698,87.698,20800000.0
2007-04-18 15:53:00,87.703,87.717,87.703,87.704,23400000.0
2007-04-18 15:54:00,87.701,87.701,87.686,87.691,28800000.0
2007-04-18 15:55:00,87.682,87.695,87.682,87.694,24000000.0
2007-04-18 15:56:00,87.674,87.674,87.616,87.616,51200000.0
2007-04-18 15:57:00,87.605,87.605,87.587,87.592,12800000.0
2007-04-18 15:58:00,87.589,87.59,87.572,87.589,19200000.0
2007-04-18 15:59:00,87.572,87.593,87.572,87.593,36800000.0
2007-04-18 16:00:00,87.574,87.585,87.574,87.579,51200000.0
2007-04-18 16:01:00,87.579,87.58,87.57,87.58,41600000.0
2007-04-18 16:02:00,87.595,87.602,87.581,87.601,22400000.0
2007-04-18 16:03:00,87.621,87.622,87.61,87.612,64400000.0
2007-04-18 16:04:00,87.633,87.633,87.608,87.608,44200000.0
2007-04-18 16:05:00,87.617,87.622,87.604,87.611,47800000.0
2007-04-18 16:06:00,87.627,87.633,87.595,87.595,35200000.0
2007-04-18 16:07:00,87.59,87.59,87.572,87.578,31400000.0
2007-04-18 16:08:00,87.528,87.528,87.506,87.516,44800000.0
2007-04-18 16:09:00,87.51,87.538,87.51,87.537,45200000.0
2007-04-18 16:10:00,87.543,87.543,87.514,87.514,41000000.0
2007-04-18 16:11:00,87.502,87.521,87.502,87.517,14400000.0
2007-04-18 16:12:00,87.509,87.511,87.494,87.494,55400000.0
2007-04-18 16:13:00,87.508,87.512,87.494,87.494,11200000.0
2007-04-18 16:14:00,87.496,87.499,87.491,87.491,49600000.0
2007-04-18 16:15:00,87.49,87.491,87.481,87.491,59200000.0
2007-04-18 16:16:00,87.489,87.506,87.488,87.506,17600000.0
2007-04-18 16:17:00,87.527,87.539,87.527,87.539,37800000.0
2007-04-18 16:18:00,87.554,87.554,87.543,87.545,11200000.0
2007-04-18 16:19:00,87.567,87.602,87.567,87.602,22400000.0
2007-04-18 16:20:00,87.598,87.598,87.583,87.588,11200000.0
2007-04-18 16:21:00,87.593,87.613,87.593,87.613,27200000.0
2007-04-18 16:22:00,87.632,87.663,87.632,87.663,41000000.0
2007-04-18 16:23:00,87.644,87.648,87.632,87.636,43200000.0
2007-04-18 16:24:00,87.647,87.655,87.638,87.65,17600000.0
2007-04-18 16:25:00,87.659,87.662,87.649,87.662,33600000.0
2007-04-18 16:26:00,87.677,87.677,87.649,87.649,17600000.0
2007-04-18 16:27:00,87.649,87.686,87.649,87.686,35200000.0
2007-04-18 16:28:00,87.722,87.761,87.722,87.75,27200000.0
2007-04-18 16:29:00,87.759,87.778,87.759,87.766,11200000.0
2007-04-18 16:30:00,87.754,87.754,87.7,87.7,11200000.0
2007-04-18 16:31:00,87.696,87.739,87.696,87.736,41600000.0
2007-04-18 16:32:00,87.745,87.747,87.739,87.744,12200000.0
2007-04-18 16:33:00,87.75,87.751,87.742,87.747,27200000.0
2007-04-18 16:34:00,87.72,87.73,87.709,87.718,35200000.0
2007-04-18 16:35:00,87.733,87.745,87.713,87.745,52800000.0
2007-04-18 16:36:00,87.755,87.761,87.735,87.735,50600000.0
2007-04-18 16:37:00,87.72,87.728,87.715,87.717,41600000.0
2007-04-18 16:38:00,87.717,87.717,87.679,87.679,40000000.0
2007-04-18 16:39:00,87.647,87.661,87.637,87.661,35200000.0
2007-04-18 16:40:00,87.683,87.692,87.677,87.684,56000000.0
2007-04-18 16:41:00,87.7,87.724,87.699,87.724,73000000.0
2007-04-18 16:42:00,87.754,87.777,87.754,87.756,54800000.0
2007-04-18 16:43:00,87.777,87.787,87.777,87.782,17600000.0
2007-04-18 16:44:00,87.794,87.805,87.794,87.805,11200000.0
2007-04-18 16:45:00,87.796,87.828,87.796,87.828,57000000.0
2007-04-18 16:46:00,87.842,87.842,87.781,87.781,9600000.0
2007-04-18 16:47:00,87.763,87.77,87.736,87.736,69800000.0
2007-04-18 16:48:00,87.741,87.765,87.741,87.765,52800000.0
2007-04-18 16:49:00,87.78,87.804,87.78,87.804,36800000.0
2007-04-18 16:50:00,87.802,87.804,87.791,87.795,74600000.0
2007-04-18 16:51:00,87.79,87.8,87.783,87.783,32000000.0
2007-04-18 16:52:00,87.789,87.79,87.777,87.779,46400000.0
2007-04-18 16:53:00,87.764,87.767,87.758,87.758,30400000.0
2007-04-18 16:54:00,87.746,87.765,87.73,87.765,11200000.0
2007-04-18 16:55:00,87.757,87.757,87.746,87.747,27200000.0
2007-04-18 16:56:00,87.758,87.758,87.723,87.736,36800000.0
2007-04-18 16:57:00,87.742,87.751,87.737,87.751,19200000.0
2007-04-18 16:58:00,87.751,87.751,87.734,87.734,12800000.0
2007-04-18 16:59:00,87.738,87.74,87.726,87.727,51200000.0
2007-04-18 17:00:00,87.736,87.739,87.729,87.735,49000000.0
2007-04-18 17:01:00,87.744,87.752,87.741,87.745,40000000.0
2007-04-18 17:02:00,87.743,87.753,87.735,87.735,33600000.0
2007-04-18 17:03:00,87.726,87.735,87.716,87.735,44800000.0
2007-04-18 17:04:00,87.748,87.748,87.736,87.736,41600000.0
2007-04-18 17:05:00,87.734,87.745,87.724,87.742,54400000.0
2007-04-18 17:06:00,87.758,87.77,87.753,87.753,59200000.0
2007-04-18 17:07:00,87.774,87.793,87.774,87.781,35600000.0
2007-04-18 17:08:00,87.785,87.805,87.785,87.796,69200000.0
2007-04-18 17:09:00,87.811,87.826,87.811,87.815,59000000.0
2007-04-18 17:10:00,87.812,87.816,87.81,87.812,25600000.0
2007-04-18 17:11:00,87.807,87.818,87.807,87.813,38400000.0
2007-04-18 17:12:00,87.796,87.802,87.787,87.802,25600000.0
2007-04-18 17:13:00,87.828,87.849,87.822,87.837,28800000.0
2007-04-18 17:14:00,87.871,87.886,87.871,87.873,22800000.0
2007-04-18 17:15:00,87.863,87.863,87.851,87.853,19200000.0
2007-04-18 17:16:00,87.858,87.87,87.855,87.867,17600000.0
2007-04-18 17:17:00,87.896,87.9,87.875,87.878,37800000.0
2007-04-18 17:18:00,87.882,87.911,87.882,87.896,57600000.0
2007-04-18 17:19:00,87.925,87.925,87.91,87.922,24000000.0
2007-04-18 17:20:00,87.921,87.932,87.919,87.932,16000000.0
2007-04-18 17:21:00,87.942,87.942,87.923,87.927,28200000.0
2007-04-18 17:22:00,87.921,87.921,87.903,87.911,19200000.0
2007-04-18 17:23:00,87.911,87.911,87.894,87.895,11200000.0
2007-04-18 17:24:00,87.898,87.901,87.867,87.867,12800000.0
2007-04-18 17:25:00,87.91,87.91,87.896,87.899,17600000.0
2007-04-18 17:26:00,87.89,87.898,87.885,87.886,35200000.0
2007-04-18 17:27:00,87.878,87.878,87.862,87.862,46400000.0
2007-04-18 17:28:00,87.84,87.845,87.828,87.828,31400000.0
2007-04-18 17:29:00,87.832,87.838,87.825,87.829,27200000.0
2007-04-18 17:30:00,87.823,87.837,87.823,87.832,17600000.0
2007-04-18 17:31:00,87.846,87.853,87.844,87.85,87400000.0
2007-04-18 17:32:00,87.854,87.861,87.849,87.861,52800000.0
2007-04-18 17:33:00,87.857,87.857,87.837,87.844,36800000.0
2007-04-18 17:34:00,87.828,87.831,87.822,87.83,64000000.0
2007-04-18 17:35:00,87.822,87.822,87.777,87.786,43200000.0
2007-04-18 17:36:00,87.77,87.77,87.763,87.763,33600000.0
2007-04-18 17:37:00,87.793,87.825,87.793,87.82,16000000.0
2007-04-18 17:38:00,87.818,87.818,87.801,87.801,35200000.0
2007-04-18 17:39:00,87.811,87.811,87.801,87.802,16000000.0
2007-04-18 17:40:00,87.796,87.81,87.796,87.8,75200000.0
2007-04-18 17:41:00,87.82,87.826,87.817,87.817,12800000.0
2007-04-18 17:42:00,87.81,87.815,87.805,87.813,12200000.0
2007-04-18 17:43:00,87.84,87.84,87.815,87.83,17600000.0
2007-04-18 17:44:00,87.83,87.831,87.819,87.831,29800000.0
2007-04-18 17:45:00,87.795,87.829,87.795,87.806,30400000.0
2007-04-18 17:46:00,87.824,87.835,87.807,87.819,41000000.0
2007-04-18 17:47:00,87.822,87.838,87.811,87.811,57600000.0
2007-04-18 17:48:00,87.811,87.825,87.811,87.817,57600000.0
2007-04-18 17:49:00,87.824,87.824,87.802,87.804,47200000.0
2007-04-18 17:50:00,87.796,87.814,87.796,87.814,12800000.0
2007-04-18 17:51:00,87.816,87.82,87.81,87.817,48400000.0
2007-04-18 17:52:00,87.816,87.824,87.813,87.824,43200000.0
2007-04-18 17:53:00,87.845,87.856,87.843,87.856,33600000.0
2007-04-18 17:54:00,87.855,87.855,87.84,87.848,38400000.0
2007-04-18 17:55:00,87.822,87.833,87.811,87.815,40000000.0
2007-04-18 17:56:00,87.839,87.862,87.839,87.862,44800000.0
2007-04-18 17:57:00,87.854,87.855,87.846,87.849,36800000.0
2007-04-18 17:58:00,87.85,87.856,87.848,87.849,17600000.0
2007-04-18 17:59:00,87.852,87.859,87.846,87.857,62800000.0
2007-04-18 18:00:00,87.857,87.861,87.855,87.855,51200000.0
2007-04-18 18:01:00,87.849,87.855,87.849,87.852,32000000.0
2007-04-18 18:02:00,87.833,87.851,87.83,87.851,24000000.0
2007-04-18 18:03:00,87.833,87.833,87.808,87.81,36200000.0
2007-04-18 18:04:00,87.81,87.833,87.81,87.833,33600000.0
2007-04-18 18:05:00,87.838,87.838,87.826,87.835,12800000.0
2007-04-18 18:06:00,87.854,87.875,87.854,87.875,30400000.0
2007-04-18 18:07:00,87.884,87.884,87.876,87.88,11200000.0
2007-04-18 18:08:00,87.877,87.884,87.875,87.884,84800000.0
2007-04-18 18:09:00,87.884,87.884,87.866,87.867,33600000.0
2007-04-18 18:10:00,87.873,87.873,87.852,87.86,16000000.0
2007-04-18 18:11:00,87.858,87.859,87.845,87.853,12800000.0
2007-04-18 18:12:00,87.863,87.909,87.863,87.909,12800000.0
2007-04-18 18:13:00,87.917,87.932,87.883,87.883,27200000.0
2007-04-18 18:14:00,87.874,87.874,87.851,87.852,19200000.0
2007-04-18 18:15:00,87.855,87.863,87.847,87.863,30400000.0
2007-04-18 18:16:00,87.861,87.888,87.86,87.888,55400000.0
2007-04-18 18:17:00,87.888,87.896,87.886,87.89,43200000.0
2007-04-18 18:18:00,87.879,87.886,87.876,87.879,30400000.0
2007-04-18 18:19:00,87.88,87.887,87.878,87.884,46400000.0
2007-04-18 18:20:00,87.93,87.93,87.865,87.878,43200000.0
2007-04-18 18:21:00,87.887,87.887,87.869,87.869,12800000.0
2007-04-18 18:22:00,87.891,87.897,87.887,87.893,33600000.0
2007-04-18 18:23:00,87.889,87.889,87.857,87.866,46400000.0
2007-04-18 18:24:00,87.885,87.885,87.863,87.863,52800000.0
2007-04-18 18:25:00,87.856,87.856,87.842,87.852,33000000.0
2007-04-18 18:26:00,87.844,87.856,87.844,87.848,30400000.0
2007-04-18 18:27:00,87.864,87.868,87.853,87.868,33600000.0
2007-04-18 18:28:00,87.876,87.885,87.876,87.878,12800000.0
2007-04-18 18:29:00,87.873,87.887,87.873,87.884,24400000.0
2007-04-18 18:30:00,87.892,87.892,87.879,87.886,36800000.0
2007-04-18 18:31:00,87.884,87.889,87.877,87.889,11200000.0
2007-04-18 18:32:00,87.888,87.903,87.888,87.902,70400000.0
2007-04-18 18:33:00,87.91,87.926,87.91,87.926,32000000.0
2007-04-18 18:34:00,87.935,87.95,87.935,87.944,19200000.0
2007-04-18 18:35:00,87.942,87.949,87.93,87.947,43200000.0
2007-04-18 18:36:00,87.956,87.956,87.941,87.945,68200000.0
2007-04-18 18:37:00,87.942,87.971,87.942,87.971,36800000.0
2007-04-18 18:38:00,87.966,87.975,87.955,87.957,49600000.0
2007-04-18 18:39:00,87.957,87.96,87.949,87.951,77200000.0
2007-04-18 18:40:00,87.945,87.95,87.938,87.948,65600000.0
2007-04-18 18:41:00,87.944,87.953,87.941,87.944,72000000.0
2007-04-18 18:42:00,87.942,87.942,87.929,87.939,78400000.0
2007-04-18 18:43:00,87.932,87.941,87.926,87.929,49600000.0
2007-04-18 18:44:00,87.916,87.956,87.916,87.952,30400000.0
2007-04-18 18:45:00,87.965,87.965,87.939,87.944,12800000.0
2007-04-18 18:46:00,87.958,87.958,87.949,87.954,12800000.0
2007-04-18 18:47:00,87.948,87.966,87.948,87.966,14400000.0
2007-04-18 18:48:00,87.975,87.985,87.974,87.985,28800000.0
2007-04-18 18:49:00,87.993,88.013,87.993,88.01,24000000.0
2007-04-18 18:50:00,88.022,88.022,88.011,88.02,46400000.0
2007-04-18 18:51:00,88.02,88.02,88.009,88.012,12800000.0
2007-04-18 18:52:00,88.015,88.015,88.008,88.008,19200000.0
2007-04-18 18:53:00,88.02,88.028,88.016,88.024,30400000.0
2007-04-18 18:54:00,88.027,88.027,88.011,88.018,19200000.0
2007-04-18 18:55:00,88.012,88.014,88.002,88.004,22400000.0
2007-04-18 18:56:00,88.024,88.024,88.015,88.015,16000000.0
2007-04-18 18:57:00,88.017,88.017,88.011,88.017,19200000.0
2007-04-18 18:58:00,88.019,88.021,88.003,88.003,32400000.0
2007-04-18 18:59:00,88.0,88.0,87.992,87.997,32000000.0
2007-04-18 19:00:00,87.987,87.987,87.97,87.97,14400000.0
2007-04-18 19:01:00,87.986,88.011,87.986,88.011,11200000.0
2007-04-18 19:02:00,88.005,88.023,88.005,88.019,43200000.0
2007-04-18 19:03:00,88.023,88.026,88.019,88.021,14400000.0
2007-04-18 19:04:00,88.027,88.034,88.001,88.001,17600000.0
2007-04-18 19:05:00,88.014,88.014,87.988,87.997,17600000.0
2007-04-18 19:06:00,87.997,88.01,87.994,88.002,56400000.0
2007-04-18 19:07:00,88.007,88.019,88.007,88.016,35200000.0
2007-04-18 19:08:00,88.028,88.058,88.028,88.058,22400000.0
2007-04-18 19:09:00,88.074,88.1,88.074,88.097,12800000.0
2007-04-18 19:10:00,88.086,88.086,88.074,88.074,17600000.0
2007-04-18 19:11:00,88.078,88.086,88.072,88.072,12800000.0
2007-04-18 19:12:00,88.067,88.073,88.057,88.057,24000000.0
2007-04-18 19:13:00,88.054,88.065,88.054,88.065,8000000.0
2007-04-18 19:14:00,88.08,88.08,88.068,88.076,12800000.0
2007-04-18 19:15:00,88.079,88.079,88.059,88.07,16000000.0
2007-04-18 19:16:00,88.083,88.091,88.072,88.083,12800000.0
2007-04-18 19:17:00,88.101,88.101,88.095,88.095,13800000.0
2007-04-18 19:18:00,88.091,88.115,88.091,88.113,31400000.0
2007-04-18 19:19:00,88.107,88.121,88.107,88.111,11200000.0
2007-04-18 19:20:00,88.111,88.121,88.106,88.121,14400000.0
2007-04-18 19:21:00,88.131,88.175,88.128,88.175,17600000.0
2007-04-18 19:22:00,88.199,88.215,88.171,88.207,14400000.0
2007-04-18 19:23:00,88.21,88.224,88.193,88.193,16000000.0
2007-04-18 19:24:00,88.193,88.196,88.184,88.193,48000000.0
2007-04-18 19:25:00,88.162,88.196,88.16,88.196,12800000.0
2007-04-18 19:26:00,88.149,88.169,88.146,88.169,41600000.0
2007-04-18 19:27:00,88.179,88.188,88.178,88.179,14400000.0
2007-04-18 19:28:00,88.178,88.188,88.17,88.187,12800000.0
2007-04-18 19:29:00,88.183,88.194,88.18,88.19,12800000.0
2007-04-18 19:30:00,88.19,88.194,88.175,88.175,11200000.0
2007-04-18 19:31:00,88.186,88.189,88.171,88.171,11200000.0
2007-04-18 19:32:00,88.163,88.177,88.155,88.167,11200000.0
2007-04-18 19:33:00,88.171,88.171,88.16,88.17,12800000.0
2007-04-18 19:34:00,88.17,88.172,88.161,88.17,12800000.0
2007-04-18 19:35:00,88.14,88.162,88.134,88.135,17600000.0
2007-04-18 19:36:00,88.174,88.177,88.168,88.177,16000000.0
2007-04-18 19:37:00,88.17,88.183,88.17,88.182,11200000.0
2007-04-18 19:38:00,88.176,88.176,88.163,88.166,11200000.0
2007-04-18 19:39:00,88.165,88.175,88.165,88.174,12800000.0
2007-04-18 19:40:00,88.156,88.17,88.156,88.166,11200000.0
2007-04-18 19:41:00,88.158,88.158,88.151,88.155,11200000.0
2007-04-18 19:42:00,88.147,88.151,88.141,88.141,11200000.0
2007-04-18 19:43:00,88.133,88.138,88.131,88.137,11200000.0
2007-04-18 19:44:00,88.136,88.137,88.125,88.129,11200000.0
2007-04-18 19:45:00,88.134,88.138,88.129,88.138,15400000.0
2007-04-18 19:46:00,88.106,88.124,88.106,88.124,11200000.0
2007-04-18 19:47:00,88.132,88.132,88.112,88.117,17600000.0
2007-04-18 19:48:00,88.099,88.124,88.097,88.124,12800000.0
2007-04-18 19:49:00,88.133,88.147,88.133,88.147,30400000.0
2007-04-18 19:50:00,88.146,88.146,88.13,88.138,12800000.0
2007-04-18 19:51:00,88.135,88.146,88.135,88.146,12800000.0
2007-04-18 19:52:00,88.139,88.151,88.131,88.139,16000000.0
2007-04-18 19:54:00,88.139,88.146,88.137,88.141,12800000.0
2007-04-18 19:55:00,88.148,88.153,88.146,88.153,11200000.0
2007-04-18 19:56:00,88.148,88.149,88.125,88.141,16000000.0
2007-04-18 19:57:00,88.141,88.152,88.14,88.152,12800000.0
2007-04-18 19:58:00,88.153,88.164,88.153,88.164,11200000.0
2007-04-18 19:59:00,88.165,88.165,88.133,88.148,12200000.0
2007-04-18 20:00:00,88.165,88.168,88.159,88.164,17600000.0
2007-04-18 20:01:00,88.168,88.172,88.166,88.168,12800000.0
2007-04-18 20:02:00,88.173,88.18,88.17,88.18,17600000.0
2007-04-18 20:03:00,88.174,88.174,88.151,88.154,16000000.0
2007-04-18 20:04:00,88.167,88.179,88.167,88.178,30400000.0
2007-04-18 20:05:00,88.187,88.196,88.182,88.195,12800000.0
2007-04-18 20:06:00,88.178,88.191,88.169,88.191,11200000.0
2007-04-18 20:07:00,88.179,88.202,88.172,88.202,17600000.0
2007-04-18 20:08:00,88.204,88.204,88.158,88.178,38400000.0
2007-04-18 20:09:00,88.202,88.202,88.192,88.192,11200000.0
2007-04-18 20:10:00,88.175,88.196,88.175,88.196,14400000.0
2007-04-18 20:11:00,88.205,88.207,88.197,88.197,11200000.0
2007-04-18 20:12:00,88.2,88.221,88.2,88.221,11200000.0
2007-04-18 20:13:00,88.229,88.229,88.221,88.228,11200000.0
2007-04-18 20:14:00,88.242,88.259,88.188,88.259,14400000.0
2007-04-18 20:15:00,88.277,88.299,88.262,88.299,17000000.0
2007-04-18 20:16:00,88.321,88.321,88.304,88.319,28800000.0
2007-04-18 20:17:00,88.337,88.344,88.325,88.328,33600000.0
2007-04-18 20:18:00,88.316,88.316,88.307,88.311,11200000.0
2007-04-18 20:19:00,88.307,88.321,88.307,88.32,11200000.0
2007-04-18 20:20:00,88.328,88.351,88.328,88.345,18600000.0
2007-04-18 20:21:00,88.339,88.339,88.32,88.326,16000000.0
2007-04-18 20:22:00,88.316,88.328,88.316,88.322,14400000.0
2007-04-18 20:23:00,88.317,88.327,88.317,88.325,12200000.0
2007-04-18 20:24:00,88.327,88.327,88.321,88.321,16000000.0
2007-04-18 20:25:00,88.316,88.326,88.316,88.321,11200000.0
2007-04-18 20:26:00,88.318,88.326,88.316,88.322,16000000.0
2007-04-18 20:27:00,88.329,88.329,88.321,88.324,8000000.0
2007-04-18 20:28:00,88.323,88.325,88.315,88.32,11200000.0
2007-04-18 20:29:00,88.306,88.306,88.297,88.303,12800000.0
2007-04-18 20:30:00,88.314,88.314,88.302,88.305,27200000.0
2007-04-18 20:31:00,88.296,88.305,88.281,88.305,11200000.0
2007-04-18 20:32:00,88.306,88.306,88.293,88.298,11200000.0
2007-04-18 20:33:00,88.305,88.313,88.3,88.309,12800000.0
2007-04-18 20:34:00,88.31,88.31,88.305,88.305,11200000.0
2007-04-18 20:35:00,88.301,88.304,88.281,88.304,11200000.0
2007-04-18 20:36:00,88.304,88.311,88.298,88.311,16000000.0
2007-04-18 20:37:00,88.315,88.321,88.313,88.321,8000000.0
2007-04-18 20:38:00,88.312,88.326,88.312,88.322,12800000.0
2007-04-18 20:39:00,88.319,88.327,88.311,88.327,8000000.0
2007-04-18 20:40:00,88.331,88.331,88.315,88.322,11200000.0
2007-04-18 20:41:00,88.331,88.34,88.331,88.332,14400000.0
2007-04-18 20:42:00,88.335,88.341,88.335,88.339,11200000.0
2007-04-18 20:43:00,88.335,88.335,88.323,88.324,13800000.0
2007-04-18 20:44:00,88.32,88.327,88.307,88.309,12800000.0
2007-04-18 20:45:00,88.293,88.296,88.286,88.296,12800000.0
2007-04-18 20:46:00,88.298,88.299,88.291,88.292,14400000.0
2007-04-18 20:47:00,88.303,88.315,88.298,88.298,12800000.0
2007-04-18 20:48:00,88.307,88.307,88.296,88.306,17600000.0
2007-04-18 20:49:00,88.302,88.306,88.267,88.267,11200000.0
2007-04-18 20:50:00,88.299,88.313,88.295,88.313,14400000.0
2007-04-18 20:51:00,88.306,88.315,88.304,88.304,28800000.0
2007-04-18 20:52:00,88.302,88.306,88.292,88.292,11200000.0
2007-04-18 20:53:00,88.304,88.304,88.295,88.295,16000000.0
2007-04-18 20:54:00,88.3,88.322,88.3,88.322,9600000.0
2007-04-18 20:55:00,88.298,88.306,88.293,88.305,11200000.0
2007-04-18 20:56:00,88.326,88.331,88.322,88.327,12200000.0
2007-04-18 20:57:00,88.34,88.387,88.34,88.387,12800000.0
2007-04-18 20:58:00,88.363,88.363,88.341,88.347,16000000.0
2007-04-18 20:59:00,88.34,88.341,88.336,88.336,11200000.0
2007-04-18 21:00:00,88.334,88.334,88.322,88.326,17600000.0
2007-04-18 21:01:00,88.31,88.325,88.31,88.311,11200000.0
2007-04-18 21:02:00,88.314,88.326,88.314,88.323,16000000.0
2007-04-18 21:03:00,88.316,88.319,88.312,88.313,10600000.0
2007-04-18 21:04:00,88.314,88.316,88.309,88.313,16000000.0
2007-04-18 21:05:00,88.311,88.338,88.311,88.338,12800000.0
2007-04-18 21:06:00,88.343,88.349,88.343,88.344,8000000.0
2007-04-18 21:07:00,88.344,88.347,88.325,88.332,14400000.0
2007-04-18 21:08:00,88.332,88.337,88.315,88.326,16000000.0
2007-04-18 21:09:00,88.305,88.338,88.305,88.316,14400000.0
2007-04-18 21:10:00,88.322,88.333,88.313,88.313,12800000.0
2007-04-18 21:11:00,88.325,88.325,88.31,88.315,12800000.0
2007-04-18 21:12:00,88.315,88.326,88.315,88.326,12800000.0
2007-04-18 21:13:00,88.321,88.328,88.302,88.322,16000000.0
2007-04-18 21:14:00,88.322,88.322,88.307,88.32,12800000.0
2007-04-18 21:15:00,88.324,88.343,88.324,88.343,14400000.0
2007-04-18 21:16:00,88.349,88.35,88.342,88.342,19200000.0
2007-04-18 21:17:00,88.35,88.352,88.344,88.35,14400000.0
2007-04-18 21:18:00,88.346,88.346,88.254,88.341,12800000.0
2007-04-18 21:19:00,88.343,88.346,88.335,88.339,17600000.0
2007-04-18 21:20:00,88.29,88.357,88.29,88.333,14400000.0
2007-04-18 21:21:00,88.33,88.34,88.33,88.333,11200000.0
2007-04-18 21:22:00,88.346,88.349,88.34,88.348,12800000.0
2007-04-18 21:23:00,88.338,88.346,88.334,88.337,10600000.0
2007-04-18 21:24:00,88.348,88.37,88.348,88.36,10600000.0
2007-04-18 21:25:00,88.386,88.386,88.374,88.385,10000000.0
2007-04-18 21:26:00,88.38,88.406,88.378,88.406,11200000.0
2007-04-18 21:27:00,88.41,88.45,88.41,88.448,17600000.0
2007-04-18 21:28:00,88.447,88.447,88.397,88.397,11200000.0
2007-04-18 21:29:00,88.377,88.417,88.377,88.417,11200000.0
2007-04-18 21:30:00,88.424,88.428,88.415,88.415,12800000.0
2007-04-18 21:31:00,88.413,88.42,88.413,88.416,16000000.0
2007-04-18 21:32:00,88.416,88.416,88.394,88.412,14400000.0
2007-04-18 21:33:00,88.395,88.411,88.395,88.41,11200000.0
2007-04-18 21:34:00,88.404,88.417,88.404,88.413,17600000.0
2007-04-18 21:35:00,88.423,88.423,88.398,88.398,12800000.0
2007-04-18 21:36:00,88.395,88.412,88.395,88.403,9600000.0
2007-04-18 21:37:00,88.391,88.447,88.391,88.439,16000000.0
2007-04-18 21:38:00,88.426,88.469,88.384,88.384,12800000.0
2007-04-18 21:39:00,88.464,88.468,88.448,88.448,12800000.0
2007-04-18 21:40:00,88.443,88.446,88.432,88.443,11200000.0
2007-04-18 21:41:00,88.439,88.439,88.422,88.422,12800000.0
2007-04-18 21:42:00,88.434,88.435,88.413,88.43,14400000.0
2007-04-18 21:43:00,88.429,88.436,88.426,88.431,14400000.0
2007-04-18 21:44:00,88.44,88.445,88.432,88.437,12800000.0
2007-04-18 21:45:00,88.441,88.461,88.441,88.461,17600000.0
2007-04-18 21:46:00,88.473,88.489,88.469,88.489,14400000.0
2007-04-18 21:47:00,88.491,88.507,88.491,88.507,11200000.0
2007-04-18 21:48:00,88.517,88.592,88.517,88.592,16000000.0
2007-04-18 21:49:00,88.606,88.7,88.606,88.7,11200000.0
2007-04-18 21:50:00,88.707,88.748,88.697,88.748,12800000.0
2007-04-18 21:51:00,88.769,88.769,88.678,88.678,17600000.0
2007-04-18 21:52:00,88.681,88.681,88.658,88.66,11200000.0
2007-04-18 21:53:00,88.649,88.649,88.637,88.637,11200000.0
2007-04-18 21:54:00,88.639,88.66,88.639,88.655,10600000.0
2007-04-18 21:55:00,88.666,88.683,88.666,88.679,8000000.0
2007-04-18 21:56:00,88.664,88.666,88.632,88.632,12800000.0
2007-04-18 21:57:00,88.67,88.673,88.664,88.664,17600000.0
2007-04-18 21:58:00,88.642,88.651,88.64,88.641,17600000.0
2007-04-18 21:59:00,88.635,88.637,88.628,88.628,12800000.0
2007-04-18 22:00:00,88.633,88.633,88.619,88.62,17000000.0
2007-04-18 22:01:00,88.634,88.634,88.6,88.603,11200000.0
2007-04-18 22:02:00,88.628,88.637,88.628,88.637,16000000.0
2007-04-18 22:03:00,88.626,88.629,88.62,88.629,17000000.0
2007-04-18 22:04:00,88.637,88.637,88.628,88.63,16000000.0
2007-04-18 22:05:00,88.62,88.62,88.604,88.604,11200000.0
2007-04-18 22:06:00,88.608,88.621,88.608,88.614,12800000.0
2007-04-18 22:07:00,88.605,88.617,88.605,88.617,16000000.0
2007-04-18 22:08:00,88.623,88.623,88.6,88.616,14800000.0
2007-04-18 22:09:00,88.609,88.644,88.609,88.644,12200000.0
2007-04-18 22:10:00,88.634,88.634,88.616,88.616,12800000.0
2007-04-18 22:11:00,88.622,88.628,88.622,88.626,8000000.0
2007-04-18 22:12:00,88.639,88.65,88.639,88.65,12800000.0
2007-04-18 22:13:00,88.639,88.654,88.639,88.649,12800000.0
2007-04-18 22:14:00,88.64,88.64,88.623,88.63,12800000.0
2007-04-18 22:15:00,88.629,88.629,88.608,88.61,14400000.0
2007-04-18 22:16:00,88.618,88.625,88.615,88.625,12800000.0
2007-04-18 22:17:00,88.625,88.636,88.625,88.633,12800000.0
2007-04-18 22:18:00,88.638,88.666,88.636,88.666,16000000.0
2007-04-18 22:19:00,88.676,88.696,88.672,88.691,14400000.0
2007-04-18 22:20:00,88.695,88.705,88.688,88.705,12800000.0
2007-04-18 22:21:00,88.671,88.683,88.67,88.67,17600000.0
2007-04-18 22:22:00,88.684,88.684,88.677,88.678,12800000.0
2007-04-18 22:23:00,88.677,88.689,88.675,88.689,12800000.0
2007-04-18 22:24:00,88.69,88.698,88.69,88.698,11200000.0
2007-04-18 22:25:00,88.703,88.705,88.698,88.705,11200000.0
2007-04-18 22:26:00,88.715,88.722,88.715,88.722,3200000.0
2007-04-18 22:27:00,88.717,88.717,88.694,88.696,12800000.0
2007-04-18 22:28:00,88.701,88.711,88.699,88.699,12800000.0
2007-04-18 22:29:00,88.721,88.732,88.707,88.732,15400000.0
2007-04-18 22:30:00,88.747,88.751,88.74,88.74,17600000.0
2007-04-18 22:31:00,88.743,88.743,88.721,88.721,12800000.0
2007-04-18 22:32:00,88.712,88.712,88.64,88.688,11200000.0
2007-04-18 22:33:00,88.678,88.683,88.666,88.669,10600000.0
2007-04-18 22:34:00,88.683,88.685,88.67,88.683,12800000.0
2007-04-18 22:35:00,88.677,88.677,88.661,88.673,12800000.0
2007-04-18 22:36:00,88.68,88.689,88.673,88.68,17600000.0
2007-04-18 22:37:00,88.679,88.687,88.679,88.687,25600000.0
2007-04-18 22:38:00,88.691,88.707,88.684,88.707,17600000.0
2007-04-18 22:39:00,88.69,88.697,88.687,88.697,12800000.0
2007-04-18 22:40:00,88.697,88.735,88.697,88.735,11200000.0
2007-04-18 22:41:00,88.736,88.736,88.717,88.717,11200000.0
2007-04-18 22:42:00,88.72,88.725,88.686,88.721,17600000.0
2007-04-18 22:43:00,88.716,88.729,88.715,88.72,16000000.0
2007-04-18 22:44:00,88.692,88.701,88.691,88.698,12800000.0
2007-04-18 22:45:00,88.722,88.737,88.717,88.717,16000000.0
2007-04-18 22:46:00,88.706,88.706,88.69,88.694,11200000.0
2007-04-18 22:47:00,88.687,88.697,88.682,88.682,17600000.0
2007-04-18 22:48:00,88.69,88.704,88.69,88.704,6400000.0
2007-04-18 22:49:00,88.696,88.711,88.696,88.711,12800000.0
2007-04-18 22:50:00,88.706,88.706,88.672,88.672,11200000.0
2007-04-18 22:51:00,88.675,88.685,88.675,88.685,11200000.0
2007-04-18 22:52:00,88.683,88.696,88.683,88.69,11200000.0
2007-04-18 22:53:00,88.683,88.683,88.672,88.673,11600000.0
2007-04-18 22:54:00,88.679,88.693,88.679,88.693,12800000.0
2007-04-18 22:55:00,88.7,88.748,88.7,88.748,12800000.0
2007-04-18 22:56:00,88.744,88.764,88.744,88.761,17600000.0
2007-04-18 22:57:00,88.755,88.755,88.729,88.729,17600000.0
2007-04-18 22:58:00,88.747,88.752,88.742,88.742,14400000.0
2007-04-18 22:59:00,88.74,88.75,88.74,88.748,17000000.0
2007-04-18 23:00:00,88.746,88.746,88.728,88.728,9600000.0
2007-04-18 23:01:00,88.585,88.585,87.795,88.577,13800000.0
2007-04-18 23:02:00,88.737,88.737,88.72,88.724,17600000.0
2007-04-18 23:03:00,88.728,88.741,88.728,88.735,16000000.0
2007-04-18 23:04:00,88.717,88.723,88.71,88.72,11200000.0
2007-04-18 23:05:00,88.72,88.727,88.719,88.719,33600000.0
2007-04-18 23:06:00,88.713,88.714,88.709,88.714,12800000.0
2007-04-18 23:07:00,88.718,88.724,88.718,88.719,12800000.0
2007-04-18 23:08:00,88.692,88.692,88.675,88.675,14400000.0
2007-04-18 23:10:00,88.736,88.736,88.72,88.725,12800000.0
2007-04-18 23:11:00,88.736,88.736,88.709,88.709,11200000.0
2007-04-18 23:12:00,88.715,88.724,88.713,88.723,15400000.0
2007-04-18 23:13:00,88.731,88.736,88.731,88.736,12800000.0
2007-04-18 23:14:00,88.739,88.74,88.72,88.737,11200000.0
2007-04-18 23:15:00,88.725,88.725,88.718,88.72,8000000.0
2007-04-18 23:16:00,88.718,88.721,88.715,88.717,12800000.0
2007-04-18 23:17:00,88.71,88.713,88.708,88.708,11200000.0
2007-04-18 23:18:00,88.708,88.716,88.704,88.71,11200000.0
2007-04-18 23:19:00,88.698,88.698,88.673,88.673,12800000.0
2007-04-18 23:20:00,88.646,88.695,88.646,88.667,14400000.0
2007-04-18 23:21:00,88.677,88.7,88.677,88.696,16000000.0
2007-04-18 23:22:00,88.69,88.69,88.68,88.68,12800000.0
2007-04-18 23:23:00,88.688,88.695,88.685,88.687,12800000.0
2007-04-18 23:24:00,88.685,88.69,88.678,88.683,11200000.0
2007-04-18 23:25:00,88.663,88.663,88.654,88.658,14400000.0
2007-04-18 23:26:00,88.653,88.684,88.653,88.684,12800000.0
2007-04-18 23:27:00,88.672,88.672,88.637,88.651,18000000.0
2007-04-18 23:28:00,88.645,88.67,88.645,88.67,12800000.0
2007-04-18 23:29:00,88.659,88.659,88.589,88.62,11200000.0
2007-04-18 23:30:00,88.627,88.639,88.621,88.639,14400000.0
2007-04-18 23:31:00,88.622,88.628,88.619,88.622,12200000.0
2007-04-18 23:32:00,88.62,88.636,88.62,88.623,17600000.0
2007-04-18 23:33:00,88.63,88.642,88.614,88.614,12800000.0
2007-04-18 23:34:00,88.645,88.664,88.645,88.664,16000000.0
2007-04-18 23:35:00,88.639,88.639,88.604,88.635,16000000.0
2007-04-18 23:36:00,88.625,88.625,88.608,88.608,12800000.0
2007-04-18 23:37:00,88.649,88.653,88.642,88.644,12800000.0
2007-04-18 23:38:00,88.609,88.612,88.597,88.6,11200000.0
2007-04-18 23:39:00,88.61,88.624,88.585,88.585,11200000.0
2007-04-18 23:40:00,88.611,88.622,88.597,88.622,35200000.0
2007-04-18 23:41:00,88.622,88.636,88.618,88.618,12800000.0
2007-04-18 23:42:00,88.619,88.63,88.609,88.623,17600000.0
2007-04-18 23:43:00,88.645,88.647,88.634,88.639,8000000.0
2007-04-18 23:44:00,88.641,88.641,88.615,88.615,16000000.0
2007-04-18 23:45:00,88.622,88.622,88.592,88.603,11200000.0
2007-04-18 23:46:00,88.602,88.615,88.586,88.586,17600000.0
2007-04-18 23:47:00,88.597,88.616,88.597,88.609,12800000.0
2007-04-18 23:48:00,88.597,88.6,88.588,88.588,11200000.0
2007-04-18 23:49:00,88.579,88.592,88.575,88.592,12800000.0
2007-04-18 23:50:00,88.598,88.601,88.59,88.601,11200000.0
2007-04-18 23:51:00,88.601,88.601,88.582,88.597,12800000.0
2007-04-18 23:52:00,88.584,88.585,88.557,88.585,12800000.0
2007-04-18 23:53:00,88.575,88.579,88.559,88.579,11200000.0
2007-04-18 23:54:00,88.583,88.587,88.56,88.582,14400000.0
2007-04-18 23:55:00,88.564,88.564,88.558,88.56,14400000.0
2007-04-18 23:56:00,88.463,88.582,88.463,88.582,11200000.0
2007-04-18 23:57:00,88.594,88.598,88.57,88.57,16000000.0
2007-04-18 23:58:00,88.565,88.565,88.546,88.561,11200000.0
2007-04-18 23:59:00,88.513,88.513,88.495,88.507,14400000.0
2007-04-19 00:00:00,88.565,88.596,88.56,88.56,17600000.0
2007-04-19 00:01:00,88.56,88.566,88.558,88.566,12800000.0
2007-04-19 00:02:00,88.577,88.58,88.55,88.576,11200000.0
2007-04-19 00:03:00,88.605,88.626,88.605,88.626,11200000.0
2007-04-19 00:04:00,88.611,88.638,88.581,88.581,11200000.0
2007-04-19 00:05:00,88.566,88.572,88.554,88.556,11200000.0
2007-04-19 00:06:00,88.551,88.553,88.542,88.546,11200000.0
2007-04-19 00:07:00,88.54,88.546,88.539,88.539,8000000.0
2007-04-19 00:08:00,88.521,88.523,88.501,88.519,12800000.0
2007-04-19 00:09:00,88.505,88.507,88.484,88.489,11200000.0
2007-04-19 00:10:00,88.511,88.517,88.507,88.517,12800000.0
2007-04-19 00:11:00,88.518,88.518,88.51,88.516,12800000.0
2007-04-19 00:12:00,88.506,88.506,88.496,88.504,12800000.0
2007-04-19 00:13:00,88.48,88.485,88.48,88.483,11200000.0
2007-04-19 00:14:00,88.519,88.521,88.51,88.51,14400000.0
2007-04-19 00:15:00,88.516,88.516,88.485,88.49,14400000.0
2007-04-19 00:16:00,88.487,88.493,88.485,88.491,14400000.0
2007-04-19 00:17:00,88.525,88.536,88.522,88.536,8000000.0
2007-04-19 00:18:00,88.54,88.54,88.533,88.533,9600000.0
2007-04-19 00:19:00,88.539,88.549,88.539,88.539,12800000.0
2007-04-19 00:20:00,88.523,88.524,88.519,88.523,17600000.0
2007-04-19 00:21:00,88.533,88.538,88.526,88.538,12800000.0
2007-04-19 00:22:00,88.535,88.553,88.533,88.535,17600000.0
2007-04-19 00:23:00,88.542,88.542,88.526,88.526,12800000.0
2007-04-19 00:24:00,88.494,88.521,88.494,88.521,14400000.0
2007-04-19 00:25:00,88.521,88.528,88.513,88.513,11200000.0
2007-04-19 00:26:00,88.53,88.537,88.527,88.537,12800000.0
2007-04-19 00:27:00,88.527,88.547,88.504,88.547,11200000.0
2007-04-19 00:28:00,88.538,88.543,88.538,88.541,32000000.0
2007-04-19 00:29:00,88.557,88.564,88.554,88.558,16000000.0
2007-04-19 00:30:00,88.544,88.557,88.543,88.547,11200000.0
2007-04-19 00:31:00,88.545,88.551,88.541,88.551,12800000.0
2007-04-19 00:32:00,88.536,88.545,88.531,88.543,12800000.0
2007-04-19 00:33:00,88.551,88.551,88.542,88.544,12800000.0
2007-04-19 00:34:00,88.513,88.53,88.494,88.53,18600000.0
2007-04-19 00:35:00,88.523,88.523,88.488,88.488,12800000.0
2007-04-19 00:36:00,88.53,88.536,88.521,88.536,12200000.0
2007-04-19 00:37:00,88.495,88.531,88.491,88.522,12800000.0
2007-04-19 00:38:00,88.543,88.545,88.534,88.534,12800000.0
2007-04-19 00:39:00,88.537,88.54,88.517,88.517,18000000.0
2007-04-19 00:40:00,88.522,88.53,88.522,88.53,8000000.0
2007-04-19 00:41:00,88.549,88.549,88.506,88.506,16000000.0
2007-04-19 00:42:00,88.517,88.547,88.517,88.547,12800000.0
2007-04-19 00:43:00,88.531,88.541,88.528,88.531,16000000.0
2007-04-19 00:44:00,88.533,88.544,88.518,88.544,17600000.0
2007-04-19 00:45:00,88.532,88.547,88.532,88.538,12800000.0
2007-04-19 00:46:00,88.548,88.555,88.548,88.548,14400000.0
2007-04-19 00:47:00,88.556,88.556,88.549,88.555,12800000.0
2007-04-19 00:48:00,88.57,88.572,88.558,88.558,12800000.0
2007-04-19 00:49:00,88.56,88.56,88.534,88.534,11200000.0
2007-04-19 00:50:00,88.538,88.549,88.536,88.536,12800000.0
2007-04-19 00:51:00,88.54,88.561,88.529,88.561,11200000.0
2007-04-19 00:52:00,88.541,88.541,88.529,88.529,11200000.0
2007-04-19 00:53:00,88.544,88.549,88.536,88.536,11200000.0
2007-04-19 00:54:00,88.535,88.548,88.535,88.548,17600000.0
2007-04-19 00:55:00,88.548,88.555,88.539,88.539,12800000.0
2007-04-19 00:56:00,88.543,88.547,88.539,88.545,12800000.0
2007-04-19 00:57:00,88.567,88.567,88.534,88.542,12800000.0
2007-04-19 00:58:00,88.545,88.548,88.534,88.548,12200000.0
2007-04-19 00:59:00,88.55,88.557,88.543,88.545,11200000.0
2007-04-19 01:00:00,88.536,88.544,88.534,88.538,16000000.0
2007-04-19 01:01:00,88.545,88.548,88.538,88.538,14400000.0
2007-04-19 01:02:00,88.533,88.536,88.528,88.528,8000000.0
2007-04-19 01:03:00,88.533,88.549,88.533,88.546,11200000.0
2007-04-19 01:04:00,88.532,88.532,88.507,88.513,12800000.0
2007-04-19 01:05:00,88.527,88.535,88.505,88.535,11200000.0
2007-04-19 01:06:00,88.542,88.542,88.456,88.477,12800000.0
2007-04-19 01:07:00,88.473,88.486,88.452,88.483,12800000.0
2007-04-19 01:08:00,88.471,88.479,88.457,88.457,16000000.0
2007-04-19 01:09:00,88.45,88.454,88.446,88.446,17600000.0
2007-04-19 01:10:00,88.443,88.443,88.434,88.443,16000000.0
2007-04-19 01:11:00,88.408,88.41,88.4,88.409,11200000.0
2007-04-19 01:12:00,88.444,88.459,88.444,88.457,16000000.0
2007-04-19 01:13:00,88.461,88.467,88.451,88.467,8000000.0
2007-04-19 01:14:00,88.461,88.464,88.439,88.439,16000000.0
2007-04-19 01:15:00,88.436,88.441,88.43,88.441,12800000.0
2007-04-19 01:16:00,88.446,88.45,88.444,88.444,25600000.0
2007-04-19 01:17:00,88.45,88.466,88.449,88.463,11200000.0
2007-04-19 01:18:00,88.473,88.476,88.458,88.458,12800000.0
2007-04-19 01:19:00,88.453,88.473,88.452,88.473,16000000.0
2007-04-19 01:20:00,88.467,88.482,88.467,88.482,11200000.0
2007-04-19 01:21:00,88.47,88.47,88.449,88.449,12800000.0
2007-04-19 01:22:00,88.495,88.495,88.486,88.49,12800000.0
2007-04-19 01:23:00,88.484,88.484,88.475,88.475,11200000.0
2007-04-19 01:24:00,88.485,88.485,88.473,88.476,12800000.0
2007-04-19 01:25:00,88.465,88.484,88.465,88.484,12800000.0
2007-04-19 01:26:00,88.474,88.474,88.44,88.44,11200000.0
2007-04-19 01:28:00,88.428,88.433,88.428,88.43,17600000.0
2007-04-19 01:29:00,88.428,88.429,88.412,88.424,17600000.0
2007-04-19 01:30:00,88.449,88.452,88.428,88.428,11200000.0
2007-04-19 01:31:00,88.435,88.445,88.431,88.445,11200000.0
2007-04-19 01:32:00,88.449,88.452,88.437,88.437,12800000.0
2007-04-19 01:33:00,88.437,88.439,88.421,88.434,11200000.0
2007-04-19 01:34:00,88.432,88.439,88.431,88.439,24000000.0
2007-04-19 01:35:00,88.434,88.437,88.424,88.432,14400000.0
2007-04-19 01:36:00,88.388,88.429,88.376,88.429,11200000.0
2007-04-19 01:37:00,88.433,88.442,88.431,88.442,14400000.0
2007-04-19 01:38:00,88.459,88.49,88.459,88.489,17600000.0
2007-04-19 01:39:00,88.481,88.481,88.466,88.467,13800000.0
2007-04-19 01:40:00,88.406,88.438,88.402,88.428,11200000.0
2007-04-19 01:41:00,88.443,88.462,88.443,88.462,9600000.0
2007-04-19 01:42:00,88.473,88.481,88.473,88.473,11200000.0
2007-04-19 01:43:00,88.492,88.499,88.491,88.498,11200000.0
2007-04-19 01:44:00,88.478,88.492,88.454,88.492,12800000.0
2007-04-19 01:45:00,88.463,88.474,88.453,88.472,16000000.0
2007-04-19 01:46:00,88.472,88.491,88.472,88.486,16000000.0
2007-04-19 01:47:00,88.489,88.498,88.473,88.473,14400000.0
2007-04-19 01:48:00,88.486,88.487,88.456,88.464,12800000.0
2007-04-19 01:49:00,88.468,88.483,88.468,88.473,15400000.0
2007-04-19 01:50:00,88.474,88.476,88.468,88.468,14400000.0
2007-04-19 01:51:00,88.458,88.459,88.452,88.455,11200000.0
2007-04-19 01:52:00,88.454,88.454,88.433,88.433,20800000.0
2007-04-19 01:53:00,88.411,88.444,88.411,88.425,14400000.0
2007-04-19 01:54:00,88.426,88.428,88.416,88.419,12800000.0
2007-04-19 01:55:00,88.429,88.433,88.414,88.414,12800000.0
2007-04-19 01:56:00,88.407,88.407,88.357,88.357,12800000.0
2007-04-19 01:57:00,88.357,88.378,88.357,88.378,11200000.0
2007-04-19 01:58:00,88.364,88.364,88.346,88.355,11200000.0
2007-04-19 01:59:00,88.362,88.371,88.362,88.365,9000000.0
2007-04-19 02:00:00,88.359,88.362,88.354,88.357,11200000.0
2007-04-19 02:01:00,88.337,88.337,88.31,88.31,17600000.0
2007-04-19 02:02:00,88.323,88.33,88.31,88.31,12800000.0
2007-04-19 02:03:00,88.354,88.363,88.354,88.362,16000000.0
2007-04-19 02:04:00,88.343,88.361,88.333,88.359,12800000.0
2007-04-19 02:05:00,88.369,88.369,88.359,88.359,12800000.0
2007-04-19 02:06:00,88.353,88.353,88.345,88.345,12800000.0
2007-04-19 02:07:00,88.335,88.335,88.279,88.279,12800000.0
2007-04-19 02:08:00,88.273,88.283,88.271,88.274,17600000.0
2007-04-19 02:09:00,88.271,88.271,88.241,88.249,16000000.0
2007-04-19 02:10:00,88.224,88.224,88.195,88.195,9600000.0
2007-04-19 02:11:00,88.186,88.213,88.168,88.213,12800000.0
2007-04-19 02:12:00,88.199,88.199,88.111,88.111,11200000.0
2007-04-19 02:13:00,88.029,88.029,88.015,88.024,11200000.0
2007-04-19 02:14:00,88.045,88.057,88.045,88.047,11200000.0
2007-04-19 02:15:00,88.037,88.037,87.977,87.977,11200000.0
2007-04-19 02:16:00,87.938,87.959,87.908,87.931,9600000.0
2007-04-19 02:17:00,87.893,87.959,87.893,87.959,11200000.0
2007-04-19 02:18:00,87.977,88.045,87.977,88.034,12800000.0
2007-04-19 02:19:00,88.029,88.029,88.005,88.022,12800000.0
2007-04-19 02:20:00,87.99,88.017,87.99,88.016,12800000.0
2007-04-19 02:21:00,88.028,88.045,88.025,88.025,17600000.0
2007-04-19 02:22:00,88.005,88.005,87.948,87.95,12800000.0
2007-04-19 02:23:00,87.926,87.934,87.915,87.931,12800000.0
2007-04-19 02:24:00,87.92,87.924,87.829,87.917,11200000.0
2007-04-19 02:25:00,87.912,87.919,87.905,87.905,17600000.0
2007-04-19 02:26:00,87.914,87.925,87.906,87.921,17600000.0
2007-04-19 02:27:00,87.955,87.984,87.955,87.981,17600000.0
2007-04-19 02:28:00,87.956,87.968,87.937,87.937,14400000.0
2007-04-19 02:29:00,87.943,87.949,87.94,87.946,11200000.0
2007-04-19 02:30:00,87.957,87.968,87.957,87.966,11200000.0
2007-04-19 02:31:00,87.954,87.954,87.936,87.946,17600000.0
2007-04-19 02:32:00,87.958,87.958,87.938,87.948,10600000.0
2007-04-19 02:33:00,87.945,87.965,87.943,87.965,11200000.0
2007-04-19 02:34:00,87.987,87.996,87.979,87.987,14400000.0
2007-04-19 02:35:00,87.981,87.981,87.972,87.977,12800000.0
2007-04-19 02:36:00,87.969,87.969,87.954,87.963,12800000.0
2007-04-19 02:37:00,87.959,87.959,87.938,87.943,12800000.0
2007-04-19 02:38:00,87.95,87.95,87.937,87.937,12800000.0
2007-04-19 02:39:00,87.947,87.957,87.943,87.952,16000000.0
2007-04-19 02:40:00,87.957,87.959,87.949,87.95,12800000.0
2007-04-19 02:41:00,87.949,87.962,87.948,87.962,11200000.0
2007-04-19 02:42:00,87.954,87.961,87.95,87.95,12800000.0
2007-04-19 02:43:00,87.941,87.941,87.932,87.936,11200000.0
2007-04-19 02:44:00,87.934,87.948,87.934,87.945,9600000.0
2007-04-19 02:45:00,87.936,87.936,87.929,87.929,11200000.0
2007-04-19 02:46:00,87.932,87.932,87.903,87.903,12800000.0
2007-04-19 02:47:00,87.876,87.885,87.872,87.872,12800000.0
2007-04-19 02:48:00,87.843,87.843,87.805,87.805,14400000.0
2007-04-19 02:49:00,87.812,87.829,87.808,87.82,17600000.0
2007-04-19 02:50:00,87.808,87.82,87.808,87.819,10600000.0
2007-04-19 02:51:00,87.823,87.823,87.788,87.794,11200000.0
2007-04-19 02:52:00,87.81,87.825,87.759,87.818,11200000.0
2007-04-19 02:53:00,87.827,87.836,87.825,87.83,11200000.0
2007-04-19 02:54:00,87.772,87.857,87.772,87.837,11200000.0
2007-04-19 02:55:00,87.844,87.855,87.844,87.85,11200000.0
2007-04-19 02:56:00,87.857,87.86,87.839,87.839,8000000.0
2007-04-19 02:57:00,87.83,87.852,87.824,87.852,11200000.0
2007-04-19 02:58:00,87.853,87.853,87.805,87.805,8000000.0
2007-04-19 02:59:00,87.78,87.784,87.77,87.784,11200000.0
2007-04-19 03:00:00,87.806,87.814,87.721,87.721,11200000.0
2007-04-19 03:01:00,87.803,87.803,87.787,87.794,11200000.0
2007-04-19 03:02:00,87.801,87.814,87.801,87.809,10600000.0
2007-04-19 03:03:00,87.812,87.814,87.804,87.806,14400000.0
2007-04-19 03:04:00,87.802,87.812,87.802,87.812,11200000.0
2007-04-19 03:05:00,87.811,87.854,87.811,87.854,16000000.0
2007-04-19 03:06:00,87.855,87.863,87.852,87.863,16000000.0
2007-04-19 03:07:00,87.854,87.856,87.84,87.853,14400000.0
2007-04-19 03:08:00,87.873,87.88,87.862,87.867,11200000.0
2007-04-19 03:09:00,87.876,87.883,87.868,87.868,10600000.0
2007-04-19 03:10:00,87.874,87.874,87.859,87.869,16400000.0
2007-04-19 03:11:00,87.879,87.888,87.879,87.885,11200000.0
2007-04-19 03:12:00,87.871,87.872,87.829,87.829,17600000.0
2007-04-19 03:13:00,87.844,87.847,87.838,87.847,16000000.0
2007-04-19 03:14:00,87.837,87.837,87.83,87.836,11200000.0
2007-04-19 03:15:00,87.832,87.839,87.823,87.823,17600000.0
2007-04-19 03:16:00,87.824,87.839,87.824,87.835,14400000.0
2007-04-19 03:17:00,87.823,87.828,87.809,87.823,11200000.0
2007-04-19 03:18:00,87.819,87.836,87.817,87.836,12800000.0
2007-04-19 03:19:00,87.822,87.837,87.815,87.815,12200000.0
2007-04-19 03:20:00,87.829,87.856,87.829,87.856,12800000.0
2007-04-19 03:21:00,87.849,87.85,87.841,87.844,14400000.0
2007-04-19 03:22:00,87.845,87.855,87.845,87.855,11200000.0
2007-04-19 03:23:00,87.852,87.865,87.844,87.865,9600000.0
2007-04-19 03:24:00,87.863,87.871,87.863,87.867,11200000.0
2007-04-19 03:25:00,87.871,87.871,87.856,87.86,17600000.0
2007-04-19 03:26:00,87.859,87.862,87.828,87.828,16000000.0
2007-04-19 03:27:00,87.866,87.901,87.865,87.901,14400000.0
2007-04-19 03:28:00,87.93,87.972,87.93,87.972,11200000.0
2007-04-19 03:29:00,87.973,87.988,87.973,87.983,12800000.0
2007-04-19 03:30:00,87.983,88.012,87.928,87.99,17600000.0
2007-04-19 03:31:00,87.968,87.968,87.944,87.948,12800000.0
2007-04-19 03:32:00,87.956,87.956,87.932,87.932,8000000.0
2007-04-19 03:33:00,87.948,87.961,87.943,87.943,11200000.0
2007-04-19 03:34:00,87.943,87.948,87.937,87.948,11200000.0
2007-04-19 03:35:00,87.95,87.95,87.929,87.931,17000000.0
2007-04-19 03:36:00,87.928,87.933,87.916,87.916,11200000.0
2007-04-19 03:37:00,87.923,87.94,87.921,87.93,17600000.0
2007-04-19 03:38:00,87.953,87.973,87.952,87.958,11200000.0
2007-04-19 03:39:00,87.961,87.971,87.907,87.962,13800000.0
2007-04-19 03:40:00,87.956,87.966,87.954,87.966,12800000.0
2007-04-19 03:42:00,87.96,87.961,87.948,87.948,12800000.0
2007-04-19 03:43:00,87.943,87.951,87.935,87.95,11200000.0
2007-04-19 03:44:00,87.949,87.961,87.942,87.961,12200000.0
2007-04-19 03:45:00,87.934,87.953,87.934,87.953,11200000.0
2007-04-19 03:46:00,87.959,87.975,87.959,87.975,11200000.0
2007-04-19 03:47:00,87.95,87.959,87.939,87.939,11200000.0
2007-04-19 03:48:00,87.982,87.992,87.979,87.987,11600000.0
2007-04-19 03:49:00,87.993,87.993,87.975,87.992,16000000.0
2007-04-19 03:50:00,87.995,88.024,87.995,88.023,8000000.0
2007-04-19 03:51:00,88.01,88.023,88.007,88.023,11200000.0
2007-04-19 03:52:00,88.024,88.024,87.997,88.007,14400000.0
2007-04-19 03:53:00,88.008,88.009,88.005,88.005,9600000.0
2007-04-19 03:54:00,88.01,88.043,88.01,88.043,14400000.0
2007-04-19 03:55:00,88.034,88.052,88.026,88.033,14400000.0
2007-04-19 03:56:00,88.03,88.038,88.029,88.029,12800000.0
2007-04-19 03:57:00,88.027,88.027,88.018,88.025,12800000.0
2007-04-19 03:58:00,88.013,88.021,88.012,88.012,16000000.0
2007-04-19 03:59:00,88.025,88.025,87.99,87.992,12800000.0
2007-04-19 04:00:00,88.011,88.029,88.005,88.018,14400000.0
2007-04-19 04:01:00,88.028,88.028,88.008,88.011,11200000.0
2007-04-19 04:02:00,88.012,88.029,88.012,88.026,8000000.0
2007-04-19 04:03:00,88.021,88.036,88.021,88.024,12800000.0
2007-04-19 04:04:00,88.005,88.007,87.994,88.002,12800000.0
2007-04-19 04:05:00,87.996,87.996,87.978,87.978,11200000.0
2007-04-19 04:06:00,87.967,87.968,87.961,87.968,14400000.0
2007-04-19 04:07:00,87.96,87.96,87.92,87.92,14400000.0
2007-04-19 04:08:00,87.935,87.935,87.92,87.92,11200000.0
2007-04-19 04:09:00,87.896,87.919,87.896,87.902,11200000.0
2007-04-19 04:10:00,87.893,87.893,87.877,87.888,14400000.0
2007-04-19 04:11:00,87.897,87.899,87.883,87.893,12800000.0
2007-04-19 04:12:00,87.913,87.913,87.886,87.892,11200000.0
2007-04-19 04:13:00,87.884,87.892,87.877,87.877,11200000.0
2007-04-19 04:14:00,87.881,87.895,87.881,87.893,11200000.0
2007-04-19 04:15:00,87.903,87.915,87.903,87.915,12800000.0
2007-04-19 04:16:00,87.909,87.911,87.891,87.891,10600000.0
2007-04-19 04:17:00,87.904,87.904,87.884,87.892,14400000.0
2007-04-19 04:18:00,87.882,87.887,87.876,87.887,12800000.0
2007-04-19 04:19:00,87.883,87.883,87.838,87.852,12800000.0
2007-04-19 04:20:00,87.846,87.855,87.761,87.849,11200000.0
2007-04-19 04:21:00,87.857,87.857,87.825,87.825,11200000.0
2007-04-19 04:22:00,87.822,87.822,87.798,87.798,16000000.0
2007-04-19 04:23:00,87.755,87.755,87.728,87.731,12800000.0
2007-04-19 04:24:00,87.733,87.733,87.703,87.705,12800000.0
2007-04-19 04:25:00,87.701,87.708,87.699,87.701,14400000.0
2007-04-19 04:26:00,87.694,87.698,87.686,87.698,14400000.0
2007-04-19 04:27:00,87.73,87.738,87.729,87.738,9600000.0
2007-04-19 04:28:00,87.745,87.747,87.736,87.747,11200000.0
2007-04-19 04:29:00,87.748,87.767,87.747,87.767,12800000.0
2007-04-19 04:30:00,87.771,87.773,87.764,87.765,14400000.0
2007-04-19 04:31:00,87.766,87.777,87.759,87.777,12800000.0
2007-04-19 04:32:00,87.774,87.774,87.755,87.755,3200000.0
2007-04-19 04:33:00,87.76,87.76,87.712,87.714,16000000.0
2007-04-19 04:34:00,87.702,87.708,87.676,87.676,12800000.0
2007-04-19 04:35:00,87.673,87.685,87.669,87.684,12800000.0
2007-04-19 04:36:00,87.683,87.683,87.668,87.668,8000000.0
2007-04-19 04:37:00,87.652,87.652,87.566,87.566,12800000.0
2007-04-19 04:38:00,87.568,87.568,87.557,87.565,9600000.0
2007-04-19 04:39:00,87.537,87.537,87.493,87.493,12800000.0
2007-04-19 04:40:00,87.483,87.489,87.47,87.489,11200000.0
2007-04-19 04:41:00,87.479,87.479,87.46,87.479,11600000.0
2007-04-19 04:42:00,87.48,87.48,87.43,87.452,12800000.0
2007-04-19 04:43:00,87.453,87.473,87.446,87.473,12800000.0
2007-04-19 04:44:00,87.46,87.465,87.449,87.449,9600000.0
2007-04-19 04:45:00,87.419,87.419,87.396,87.397,12800000.0
2007-04-19 04:46:00,87.401,87.451,87.401,87.451,14400000.0
2007-04-19 04:47:00,87.453,87.465,87.45,87.463,14400000.0
2007-04-19 04:48:00,87.476,87.51,87.476,87.505,12200000.0
2007-04-19 04:49:00,87.501,87.563,87.501,87.563,11200000.0
2007-04-19 04:50:00,87.551,87.582,87.55,87.582,11200000.0
2007-04-19 04:51:00,87.61,87.618,87.533,87.606,14400000.0
2007-04-19 04:52:00,87.582,87.582,87.564,87.565,11200000.0
2007-04-19 04:53:00,87.554,87.563,87.553,87.563,9600000.0
2007-04-19 04:54:00,87.517,87.532,87.516,87.521,12800000.0
2007-04-19 04:55:00,87.495,87.496,87.491,87.495,11200000.0
2007-04-19 04:56:00,87.488,87.488,87.452,87.463,17600000.0
2007-04-19 04:57:00,87.457,87.467,87.448,87.467,11200000.0
2007-04-19 04:58:00,87.465,87.465,87.446,87.446,8000000.0
2007-04-19 04:59:00,87.459,87.473,87.458,87.473,12800000.0
2007-04-19 05:00:00,87.458,87.472,87.456,87.456,11200000.0
2007-04-19 05:01:00,87.438,87.438,87.359,87.359,14400000.0
2007-04-19 05:02:00,87.354,87.382,87.354,87.36,14400000.0
2007-04-19 05:03:00,87.337,87.337,87.308,87.308,12800000.0
2007-04-19 05:04:00,87.288,87.292,87.262,87.262,8000000.0
2007-04-19 05:05:00,87.217,87.247,87.217,87.247,6400000.0
2007-04-19 05:06:00,87.249,87.249,87.204,87.204,11200000.0
2007-04-19 05:07:00,87.172,87.214,87.172,87.213,14400000.0
2007-04-19 05:08:00,87.225,87.287,87.225,87.287,11200000.0
2007-04-19 05:09:00,87.33,87.357,87.33,87.347,17600000.0
2007-04-19 05:10:00,87.352,87.357,87.334,87.337,12800000.0
2007-04-19 05:11:00,87.322,87.322,87.293,87.293,12800000.0
2007-04-19 05:12:00,87.303,87.303,87.29,87.3,12800000.0
2007-04-19 05:13:00,87.311,87.318,87.3,87.318,12800000.0
2007-04-19 05:14:00,87.322,87.322,87.297,87.297,14400000.0
2007-04-19 05:15:00,87.256,87.256,87.227,87.235,16000000.0
2007-04-19 05:16:00,87.253,87.253,87.179,87.23,16000000.0
2007-04-19 05:17:00,87.244,87.267,87.244,87.258,11200000.0
2007-04-19 05:18:00,87.256,87.256,87.238,87.24,8000000.0
2007-04-19 05:19:00,87.233,87.253,87.233,87.25,16000000.0
2007-04-19 05:20:00,87.239,87.252,87.239,87.245,11200000.0
2007-04-19 05:21:00,87.254,87.279,87.254,87.279,12800000.0
2007-04-19 05:22:00,87.282,87.32,87.282,87.32,11200000.0
2007-04-19 05:23:00,87.332,87.339,87.306,87.306,12200000.0
2007-04-19 05:24:00,87.326,87.332,87.295,87.295,17600000.0
2007-04-19 05:25:00,87.335,87.342,87.333,87.342,12800000.0
2007-04-19 05:26:00,87.329,87.335,87.318,87.326,12800000.0
2007-04-19 05:27:00,87.302,87.308,87.294,87.308,12800000.0
2007-04-19 05:28:00,87.331,87.358,87.331,87.358,11200000.0
2007-04-19 05:29:00,87.356,87.361,87.318,87.318,11200000.0
2007-04-19 05:30:00,87.333,87.36,87.333,87.349,8000000.0
2007-04-19 05:31:00,87.356,87.371,87.356,87.371,17600000.0
2007-04-19 05:32:00,87.349,87.351,87.322,87.322,12800000.0
2007-04-19 05:33:00,87.319,87.325,87.314,87.322,9600000.0
2007-04-19 05:34:00,87.322,87.322,87.293,87.31,12800000.0
2007-04-19 05:35:00,87.313,87.321,87.311,87.311,9600000.0
2007-04-19 05:36:00,87.306,87.306,87.256,87.256,12800000.0
2007-04-19 05:37:00,87.274,87.274,87.269,87.274,11200000.0
2007-04-19 05:38:00,87.279,87.279,87.208,87.208,16000000.0
2007-04-19 05:39:00,87.199,87.199,87.182,87.191,11200000.0
2007-04-19 05:40:00,87.198,87.205,87.197,87.205,14400000.0
2007-04-19 05:41:00,87.22,87.221,87.207,87.207,12800000.0
2007-04-19 05:42:00,87.189,87.191,87.172,87.172,11200000.0
2007-04-19 05:43:00,87.171,87.171,87.163,87.163,11200000.0
2007-04-19 05:44:00,87.161,87.183,87.157,87.183,11200000.0
2007-04-19 05:45:00,87.186,87.208,87.186,87.208,16000000.0
2007-04-19 05:46:00,87.231,87.242,87.226,87.242,17000000.0
2007-04-19 05:47:00,87.232,87.236,87.22,87.229,14400000.0
2007-04-19 05:48:00,87.22,87.228,87.22,87.228,17600000.0
2007-04-19 05:49:00,87.222,87.23,87.222,87.223,17600000.0
2007-04-19 05:50:00,87.233,87.234,87.215,87.215,11200000.0
2007-04-19 05:51:00,87.218,87.218,87.202,87.208,11200000.0
2007-04-19 05:52:00,87.204,87.204,87.185,87.186,12800000.0
2007-04-19 05:53:00,87.193,87.217,87.193,87.217,17600000.0
2007-04-19 05:54:00,87.209,87.212,87.204,87.211,11200000.0
2007-04-19 05:55:00,87.185,87.276,87.185,87.233,11200000.0
2007-04-19 05:56:00,87.214,87.232,87.214,87.225,12800000.0
2007-04-19 05:57:00,87.216,87.224,87.208,87.224,12800000.0
2007-04-19 05:58:00,87.126,87.231,87.126,87.231,12800000.0
2007-04-19 05:59:00,87.26,87.26,87.237,87.251,12800000.0
2007-04-19 06:00:00,87.243,87.248,87.24,87.248,8000000.0
2007-04-19 06:01:00,87.252,87.252,87.229,87.229,11200000.0
2007-04-19 06:02:00,87.233,87.248,87.232,87.232,12800000.0
2007-04-19 06:03:00,87.246,87.257,87.246,87.254,12800000.0
2007-04-19 06:04:00,87.236,87.238,87.206,87.21,16000000.0
2007-04-19 06:05:00,87.192,87.192,87.169,87.172,14400000.0
2007-04-19 06:06:00,87.168,87.176,87.156,87.175,12800000.0
2007-04-19 06:07:00,87.205,87.214,87.205,87.209,11200000.0
2007-04-19 06:08:00,87.201,87.203,87.193,87.194,11200000.0
2007-04-19 06:09:00,87.181,87.189,87.181,87.186,11200000.0
2007-04-19 06:10:00,87.186,87.201,87.103,87.194,11200000.0
2007-04-19 06:11:00,87.193,87.213,87.193,87.211,17600000.0
2007-04-19 06:12:00,87.204,87.242,87.202,87.242,11200000.0
2007-04-19 06:13:00,87.234,87.241,87.218,87.23,12200000.0
2007-04-19 06:14:00,87.232,87.246,87.218,87.246,12800000.0
2007-04-19 06:15:00,87.261,87.261,87.245,87.25,8000000.0
2007-04-19 06:16:00,87.249,87.249,87.235,87.243,17600000.0
2007-04-19 06:17:00,87.264,87.272,87.264,87.272,12800000.0
2007-04-19 06:18:00,87.266,87.27,87.259,87.27,11200000.0
2007-04-19 06:19:00,87.251,87.254,87.243,87.254,12800000.0
2007-04-19 06:20:00,87.253,87.253,87.235,87.236,16000000.0
2007-04-19 06:21:00,87.235,87.25,87.235,87.235,12800000.0
2007-04-19 06:22:00,87.21,87.222,87.21,87.221,12800000.0
2007-04-19 06:23:00,87.219,87.219,87.205,87.205,17600000.0
2007-04-19 06:24:00,87.215,87.221,87.209,87.221,8000000.0
2007-04-19 06:25:00,87.232,87.245,87.218,87.245,12800000.0
2007-04-19 06:26:00,87.273,87.275,87.265,87.269,12800000.0
2007-04-19 06:27:00,87.251,87.251,87.222,87.225,13800000.0
2007-04-19 06:28:00,87.228,87.237,87.22,87.22,8000000.0
2007-04-19 06:29:00,87.22,87.229,87.216,87.216,11200000.0
2007-04-19 06:30:00,87.177,87.199,87.177,87.199,14400000.0
2007-04-19 06:31:00,87.2,87.2,87.183,87.183,14400000.0
2007-04-19 06:32:00,87.169,87.187,87.166,87.186,12800000.0
2007-04-19 06:33:00,87.193,87.193,87.175,87.18,18000000.0
2007-04-19 06:34:00,87.165,87.196,87.165,87.195,12800000.0
2007-04-19 06:35:00,87.207,87.217,87.204,87.217,12800000.0
2007-04-19 06:36:00,87.23,87.247,87.228,87.238,14400000.0
2007-04-19 06:37:00,87.248,87.256,87.248,87.254,12800000.0
2007-04-19 06:38:00,87.249,87.258,87.249,87.253,16000000.0
2007-04-19 06:39:00,87.268,87.297,87.268,87.296,11200000.0
2007-04-19 06:40:00,87.299,87.309,87.295,87.295,8000000.0
2007-04-19 06:41:00,87.296,87.314,87.296,87.304,12800000.0
2007-04-19 06:42:00,87.301,87.301,87.288,87.295,12800000.0
2007-04-19 06:43:00,87.227,87.298,87.227,87.273,16000000.0
2007-04-19 06:44:00,87.263,87.286,87.26,87.281,17600000.0
2007-04-19 06:45:00,87.291,87.303,87.281,87.303,17600000.0
2007-04-19 06:46:00,87.294,87.294,87.26,87.281,12800000.0
2007-04-19 06:47:00,87.271,87.273,87.265,87.273,12800000.0
2007-04-19 06:48:00,87.275,87.298,87.275,87.292,17600000.0
2007-04-19 06:49:00,87.287,87.293,87.281,87.281,17600000.0
2007-04-19 06:50:00,87.262,87.278,87.262,87.276,14400000.0
2007-04-19 06:51:00,87.272,87.277,87.26,87.277,13200000.0
2007-04-19 06:52:00,87.261,87.261,87.244,87.244,12800000.0
2007-04-19 06:53:00,87.238,87.241,87.227,87.241,17600000.0
2007-04-19 06:54:00,87.234,87.234,87.221,87.234,14400000.0
2007-04-19 06:55:00,87.225,87.236,87.222,87.222,9600000.0
2007-04-19 06:56:00,87.249,87.25,87.239,87.25,11200000.0
2007-04-19 06:57:00,87.242,87.242,87.214,87.214,14400000.0
2007-04-19 06:58:00,87.217,87.219,87.208,87.219,12800000.0
2007-04-19 06:59:00,87.209,87.209,87.187,87.201,12800000.0
2007-04-19 07:00:00,87.222,87.222,87.206,87.208,16000000.0
2007-04-19 07:01:00,87.199,87.209,87.19,87.19,17600000.0
2007-04-19 07:02:00,87.168,87.171,87.155,87.155,12800000.0
2007-04-19 07:03:00,87.133,87.14,87.125,87.136,12800000.0
2007-04-19 07:04:00,87.116,87.13,87.113,87.13,12800000.0
2007-04-19 07:05:00,87.123,87.152,87.123,87.152,11200000.0
2007-04-19 07:06:00,87.15,87.163,87.145,87.157,12800000.0
2007-04-19 07:07:00,87.155,87.159,87.155,87.159,11200000.0
2007-04-19 07:08:00,87.149,87.159,87.149,87.149,16000000.0
2007-04-19 07:09:00,87.158,87.18,87.158,87.18,12800000.0
2007-04-19 07:10:00,87.186,87.186,87.171,87.178,12800000.0
2007-04-19 07:11:00,87.191,87.193,87.184,87.185,12800000.0
2007-04-19 07:12:00,87.17,87.182,87.118,87.179,11200000.0
2007-04-19 07:13:00,87.183,87.189,87.177,87.177,12800000.0
2007-04-19 07:14:00,87.175,87.211,87.175,87.211,11200000.0
2007-04-19 07:15:00,87.21,87.221,87.204,87.219,11200000.0
2007-04-19 07:16:00,87.237,87.257,87.237,87.257,11200000.0
2007-04-19 07:17:00,87.239,87.244,87.237,87.238,12800000.0
2007-04-19 07:18:00,87.262,87.262,87.246,87.246,17600000.0
2007-04-19 07:19:00,87.26,87.262,87.244,87.245,12800000.0
2007-04-19 07:20:00,87.257,87.257,87.24,87.246,12800000.0
2007-04-19 07:21:00,87.252,87.271,87.25,87.271,12800000.0
2007-04-19 07:22:00,87.284,87.292,87.278,87.292,17600000.0
2007-04-19 07:23:00,87.291,87.291,87.281,87.281,11200000.0
2007-04-19 07:24:00,87.296,87.304,87.296,87.297,14800000.0
2007-04-19 07:25:00,87.297,87.313,87.288,87.313,16000000.0
2007-04-19 07:26:00,87.321,87.334,87.319,87.331,16000000.0
2007-04-19 07:27:00,87.326,87.329,87.316,87.325,16000000.0
2007-04-19 07:28:00,87.321,87.332,87.321,87.332,14400000.0
2007-04-19 07:29:00,87.332,87.367,87.332,87.367,10600000.0
2007-04-19 07:30:00,87.365,87.365,87.353,87.353,10600000.0
2007-04-19 07:31:00,87.353,87.375,87.353,87.375,17600000.0
2007-04-19 07:32:00,87.385,87.385,87.369,87.369,17600000.0
2007-04-19 07:33:00,87.363,87.365,87.348,87.36,12800000.0
2007-04-19 07:34:00,87.378,87.379,87.373,87.378,12800000.0
2007-04-19 07:35:00,87.408,87.432,87.408,87.432,16000000.0
2007-04-19 07:36:00,87.405,87.42,87.403,87.42,10600000.0
2007-04-19 07:37:00,87.451,87.463,87.447,87.447,11200000.0
2007-04-19 07:38:00,87.426,87.427,87.417,87.427,12800000.0
2007-04-19 07:39:00,87.426,87.426,87.405,87.405,11200000.0
2007-04-19 07:40:00,87.385,87.388,87.369,87.373,11200000.0
2007-04-19 07:41:00,87.372,87.373,87.362,87.364,12800000.0
2007-04-19 07:42:00,87.354,87.371,87.353,87.371,12800000.0
2007-04-19 07:43:00,87.374,87.374,87.35,87.35,12800000.0
2007-04-19 07:44:00,87.318,87.318,87.274,87.277,11200000.0
2007-04-19 07:45:00,87.28,87.28,87.265,87.273,11200000.0
2007-04-19 07:46:00,87.283,87.291,87.275,87.275,10600000.0
2007-04-19 07:47:00,87.252,87.259,87.25,87.257,14400000.0
2007-04-19 07:48:00,87.262,87.266,87.259,87.259,14400000.0
2007-04-19 07:49:00,87.259,87.269,87.254,87.269,17600000.0
2007-04-19 07:50:00,87.261,87.28,87.254,87.28,16000000.0
2007-04-19 07:51:00,87.277,87.277,87.257,87.261,12800000.0
2007-04-19 07:52:00,87.261,87.262,87.247,87.247,17600000.0
2007-04-19 07:53:00,87.265,87.265,87.247,87.254,12800000.0
2007-04-19 07:54:00,87.264,87.285,87.264,87.281,12200000.0
2007-04-19 07:55:00,87.26,87.26,87.23,87.23,12800000.0
2007-04-19 07:56:00,87.224,87.224,87.185,87.194,16000000.0
2007-04-19 07:57:00,87.175,87.182,87.175,87.176,11200000.0
2007-04-19 07:58:00,87.186,87.22,87.186,87.219,10600000.0
2007-04-19 07:59:00,87.204,87.204,87.189,87.196,12800000.0
2007-04-19 08:00:00,87.202,87.208,87.183,87.194,14400000.0
2007-04-19 08:01:00,87.176,87.176,87.137,87.137,14400000.0
2007-04-19 08:02:00,87.139,87.145,87.13,87.139,12800000.0
2007-04-19 08:03:00,87.146,87.146,87.137,87.145,11200000.0
2007-04-19 08:04:00,87.146,87.146,87.126,87.126,17600000.0
2007-04-19 08:05:00,87.113,87.125,87.113,87.12,14400000.0
2007-04-19 08:06:00,87.098,87.112,87.095,87.107,12800000.0
2007-04-19 08:07:00,87.123,87.168,87.123,87.168,11200000.0
2007-04-19 08:08:00,87.169,87.179,87.168,87.177,17000000.0
2007-04-19 08:09:00,87.181,87.187,87.161,87.161,12800000.0
2007-04-19 08:10:00,87.131,87.139,87.11,87.111,12800000.0
2007-04-19 08:11:00,87.105,87.12,87.105,87.12,11200000.0
2007-04-19 08:12:00,87.107,87.117,87.08,87.08,16000000.0
2007-04-19 08:13:00,87.073,87.095,87.066,87.089,11200000.0
2007-04-19 08:14:00,87.088,87.088,87.072,87.078,12800000.0
2007-04-19 08:15:00,87.086,87.086,87.057,87.058,16000000.0
2007-04-19 08:16:00,87.049,87.049,87.007,87.022,10600000.0
2007-04-19 08:17:00,87.021,87.021,87.002,87.006,12800000.0
2007-04-19 08:18:00,87.007,87.014,86.976,86.976,9600000.0
2007-04-19 08:19:00,86.967,86.978,86.947,86.949,14400000.0
2007-04-19 08:20:00,86.94,86.94,86.926,86.926,15400000.0
2007-04-19 08:21:00,86.95,86.978,86.95,86.972,17600000.0
2007-04-19 08:22:00,86.978,86.987,86.96,86.96,11200000.0
2007-04-19 08:23:00,86.96,86.961,86.95,86.951,11200000.0
2007-04-19 08:24:00,86.947,86.956,86.941,86.956,17600000.0
2007-04-19 08:25:00,86.939,86.965,86.939,86.965,12800000.0
2007-04-19 08:26:00,86.962,86.962,86.954,86.961,12800000.0
2007-04-19 08:27:00,86.933,86.951,86.933,86.951,12800000.0
2007-04-19 08:28:00,86.971,86.971,86.952,86.958,11200000.0
2007-04-19 08:29:00,86.966,86.967,86.959,86.959,14400000.0
2007-04-19 08:30:00,86.962,86.992,86.962,86.988,11200000.0
2007-04-19 08:31:00,86.988,87.003,86.988,87.002,12800000.0
2007-04-19 08:32:00,86.984,86.989,86.974,86.989,11200000.0
2007-04-19 08:33:00,86.985,86.991,86.978,86.988,11200000.0
2007-04-19 08:34:00,86.986,86.986,86.965,86.965,17600000.0
2007-04-19 08:35:00,86.952,86.958,86.939,86.954,17600000.0
2007-04-19 08:36:00,86.951,86.959,86.945,86.957,17600000.0
2007-04-19 08:37:00,86.951,86.951,86.914,86.914,11200000.0
2007-04-19 08:38:00,86.916,86.934,86.905,86.907,11200000.0
2007-04-19 08:39:00,86.871,86.872,86.825,86.825,16000000.0
2007-04-19 08:40:00,86.825,86.831,86.816,86.816,16000000.0
2007-04-19 08:41:00,86.765,86.765,86.702,86.71,17600000.0
2007-04-19 08:42:00,86.708,86.708,86.688,86.692,12800000.0
2007-04-19 08:43:00,86.71,86.714,86.703,86.713,12800000.0
2007-04-19 08:44:00,86.731,86.765,86.731,86.758,12800000.0
2007-04-19 08:45:00,86.754,86.754,86.725,86.725,16000000.0
2007-04-19 08:46:00,86.717,86.728,86.717,86.724,11200000.0
2007-04-19 08:47:00,86.722,86.722,86.677,86.677,11200000.0
2007-04-19 08:48:00,86.699,86.72,86.699,86.72,12800000.0
2007-04-19 08:49:00,86.726,86.75,86.726,86.748,17600000.0
2007-04-19 08:50:00,86.745,86.775,86.745,86.768,12800000.0
2007-04-19 08:51:00,86.762,86.765,86.746,86.749,17600000.0
2007-04-19 08:52:00,86.73,86.73,86.702,86.705,10600000.0
2007-04-19 08:53:00,86.702,86.716,86.702,86.711,16000000.0
2007-04-19 08:54:00,86.725,86.771,86.725,86.771,14400000.0
2007-04-19 08:55:00,86.808,86.822,86.802,86.81,16000000.0
2007-04-19 08:56:00,86.819,86.85,86.819,86.85,11200000.0
2007-04-19 08:57:00,86.873,86.914,86.873,86.914,11200000.0
2007-04-19 08:58:00,86.87,86.87,86.846,86.851,9600000.0
2007-04-19 08:59:00,86.89,86.955,86.89,86.955,12200000.0
2007-04-19 09:00:00,86.963,86.976,86.933,86.976,17600000.0
2007-04-19 09:01:00,86.978,86.978,86.952,86.952,10600000.0
2007-04-19 09:02:00,87.013,87.298,87.013,87.298,11200000.0
2007-04-19 09:03:00,87.404,87.44,87.379,87.379,16000000.0
2007-04-19 09:04:00,87.363,87.363,87.238,87.238,11200000.0
2007-04-19 09:05:00,87.202,87.202,87.088,87.088,10600000.0
2007-04-19 09:06:00,87.069,87.118,87.069,87.118,12800000.0
2007-04-19 09:07:00,87.138,87.168,87.138,87.155,12800000.0
2007-04-19 09:08:00,87.159,87.166,87.146,87.146,12200000.0
2007-04-19 09:09:00,87.117,87.117,87.079,87.083,17600000.0
2007-04-19 09:10:00,87.065,87.071,87.065,87.071,12800000.0
2007-04-19 09:11:00,87.077,87.086,87.072,87.086,12800000.0
2007-04-19 09:12:00,87.095,87.114,87.095,87.106,12800000.0
2007-04-19 09:13:00,87.125,87.138,87.125,87.132,11200000.0
2007-04-19 09:14:00,87.124,87.154,87.122,87.154,11200000.0
2007-04-19 09:15:00,87.162,87.201,87.162,87.201,11200000.0
2007-04-19 09:16:00,87.222,87.239,87.22,87.237,12800000.0
2007-04-19 09:17:00,87.247,87.247,87.241,87.246,11200000.0
2007-04-19 09:18:00,87.235,87.235,87.217,87.223,14400000.0
2007-04-19 09:19:00,87.205,87.219,87.203,87.216,12800000.0
2007-04-19 09:20:00,87.229,87.237,87.222,87.233,16000000.0
2007-04-19 09:21:00,87.226,87.226,87.184,87.184,11200000.0
2007-04-19 09:22:00,87.169,87.178,87.158,87.178,17600000.0
2007-04-19 09:23:00,87.191,87.198,87.189,87.198,12800000.0
2007-04-19 09:24:00,87.173,87.183,87.168,87.182,12800000.0
2007-04-19 09:25:00,87.207,87.229,87.207,87.222,12800000.0
2007-04-19 09:26:00,87.212,87.218,87.201,87.214,11200000.0
2007-04-19 09:27:00,87.235,87.256,87.235,87.255,11200000.0
2007-04-19 09:28:00,87.25,87.272,87.25,87.272,12800000.0
2007-04-19 09:29:00,87.308,87.343,87.308,87.343,11200000.0
2007-04-19 09:30:00,87.356,87.356,87.34,87.341,12800000.0
2007-04-19 09:31:00,87.328,87.328,87.315,87.32,12800000.0
2007-04-19 09:32:00,87.301,87.301,87.264,87.264,14400000.0
2007-04-19 09:33:00,87.26,87.264,87.254,87.261,12800000.0
2007-04-19 09:34:00,87.239,87.239,87.207,87.219,11200000.0
2007-04-19 09:35:00,87.233,87.233,87.166,87.166,12800000.0
2007-04-19 09:36:00,87.156,87.195,87.156,87.194,16000000.0
2007-04-19 09:37:00,87.215,87.218,87.143,87.167,15400000.0
2007-04-19 09:38:00,87.166,87.179,87.166,87.174,11200000.0
2007-04-19 09:39:00,87.201,87.209,87.201,87.202,12200000.0
2007-04-19 09:40:00,87.18,87.18,87.158,87.173,14400000.0
2007-04-19 09:41:00,87.173,87.18,87.165,87.165,11200000.0
2007-04-19 09:42:00,87.151,87.17,87.151,87.152,16000000.0
2007-04-19 09:43:00,87.172,87.172,87.151,87.151,12800000.0
2007-04-19 09:44:00,87.156,87.16,87.127,87.127,12800000.0
2007-04-19 09:45:00,87.107,87.107,87.062,87.062,12200000.0
2007-04-19 09:46:00,87.061,87.066,87.043,87.043,11200000.0
2007-04-19 09:47:00,87.054,87.084,87.054,87.074,12800000.0
2007-04-19 09:48:00,87.067,87.067,87.051,87.061,11200000.0
2007-04-19 09:49:00,87.074,87.077,87.058,87.058,12800000.0
2007-04-19 09:50:00,87.05,87.083,87.042,87.083,16000000.0
2007-04-19 09:51:00,87.085,87.107,87.085,87.098,16000000.0
2007-04-19 09:52:00,87.101,87.111,87.097,87.111,11200000.0
2007-04-19 09:53:00,87.099,87.134,87.099,87.134,12800000.0
2007-04-19 09:54:00,87.16,87.177,87.16,87.177,11200000.0
2007-04-19 09:55:00,87.184,87.193,87.184,87.184,11200000.0
2007-04-19 09:56:00,87.181,87.189,87.176,87.188,14400000.0
2007-04-19 09:57:00,87.189,87.189,87.163,87.184,17600000.0
2007-04-19 09:58:00,87.175,87.179,87.067,87.166,17600000.0
2007-04-19 09:59:00,87.146,87.158,87.146,87.156,17600000.0
2007-04-19 10:00:00,87.146,87.146,87.123,87.134,11200000.0
2007-04-19 10:01:00,87.117,87.127,87.09,87.09,12800000.0
2007-04-19 10:02:00,87.101,87.117,87.101,87.113,16000000.0
2007-04-19 10:03:00,87.105,87.107,87.091,87.099,11200000.0
2007-04-19 10:04:00,87.086,87.091,87.086,87.091,8000000.0
2007-04-19 10:05:00,87.062,87.072,87.055,87.063,14400000.0
2007-04-19 10:06:00,87.06,87.063,87.047,87.047,16000000.0
2007-04-19 10:07:00,87.027,87.055,87.027,87.055,12800000.0
2007-04-19 10:08:00,87.033,87.033,86.95,86.95,11200000.0
2007-04-19 10:09:00,86.942,86.956,86.936,86.956,12800000.0
2007-04-19 10:10:00,86.962,86.962,86.945,86.952,17600000.0
2007-04-19 10:11:00,86.939,86.942,86.934,86.942,11200000.0
2007-04-19 10:12:00,86.93,86.93,86.888,86.888,12800000.0
2007-04-19 10:13:00,86.876,86.876,86.859,86.859,12800000.0
2007-04-19 10:14:00,86.871,86.89,86.871,86.878,11200000.0
2007-04-19 10:15:00,86.872,86.872,86.83,86.83,12800000.0
2007-04-19 10:16:00,86.824,86.836,86.817,86.825,12200000.0
2007-04-19 10:17:00,86.815,86.822,86.815,86.816,11200000.0
2007-04-19 10:18:00,86.809,86.812,86.785,86.812,11200000.0
2007-04-19 10:19:00,86.799,86.804,86.787,86.804,11200000.0
2007-04-19 10:20:00,86.82,86.926,86.82,86.864,17600000.0
2007-04-19 10:21:00,86.86,86.893,86.86,86.893,16000000.0
2007-04-19 10:22:00,86.903,86.903,86.859,86.859,11200000.0
2007-04-19 10:23:00,86.829,86.829,86.815,86.821,11200000.0
2007-04-19 10:24:00,86.823,86.833,86.811,86.811,12800000.0
2007-04-19 10:25:00,86.822,86.895,86.822,86.895,11200000.0
2007-04-19 10:26:00,86.891,86.903,86.889,86.903,17600000.0
2007-04-19 10:27:00,86.874,86.89,86.874,86.89,11200000.0
2007-04-19 10:28:00,86.877,86.889,86.87,86.889,12800000.0
2007-04-19 10:29:00,86.902,86.903,86.888,86.888,11200000.0
2007-04-19 10:30:00,86.873,86.896,86.873,86.874,12800000.0
2007-04-19 10:31:00,86.901,86.924,86.899,86.924,12800000.0
2007-04-19 10:32:00,86.921,86.921,86.901,86.905,17600000.0
2007-04-19 10:33:00,86.905,86.927,86.905,86.927,11200000.0
2007-04-19 10:34:00,86.927,86.932,86.926,86.931,11200000.0
2007-04-19 10:35:00,86.95,86.956,86.939,86.94,11200000.0
2007-04-19 10:36:00,86.935,86.945,86.935,86.945,11200000.0
2007-04-19 10:37:00,86.952,87.008,86.869,87.006,11200000.0
2007-04-19 10:38:00,87.013,87.013,86.978,86.991,12800000.0
2007-04-19 10:39:00,86.964,86.967,86.957,86.961,11200000.0
2007-04-19 10:40:00,86.959,86.96,86.938,86.947,16000000.0
2007-04-19 10:41:00,86.962,86.975,86.962,86.975,12800000.0
2007-04-19 10:42:00,86.968,86.968,86.932,86.933,11200000.0
2007-04-19 10:43:00,86.929,86.929,86.92,86.925,10600000.0
2007-04-19 10:44:00,86.941,86.941,86.924,86.929,12800000.0
2007-04-19 10:45:00,86.922,86.932,86.922,86.924,12800000.0
2007-04-19 10:46:00,86.92,86.943,86.914,86.943,12800000.0
2007-04-19 10:47:00,86.936,86.936,86.901,86.929,12800000.0
2007-04-19 10:48:00,86.93,86.932,86.918,86.918,12800000.0
2007-04-19 10:49:00,86.931,86.978,86.931,86.978,11200000.0
2007-04-19 10:50:00,87.012,87.04,87.009,87.015,16000000.0
2007-04-19 10:51:00,87.033,87.048,87.03,87.048,17600000.0
2007-04-19 10:52:00,87.038,87.038,87.021,87.037,11200000.0
2007-04-19 10:53:00,87.035,87.035,87.013,87.023,11600000.0
2007-04-19 10:54:00,87.067,87.067,87.037,87.037,17600000.0
2007-04-19 10:55:00,87.037,87.052,87.036,87.036,11200000.0
2007-04-19 10:56:00,87.031,87.047,87.031,87.047,17600000.0
2007-04-19 10:57:00,87.027,87.051,87.027,87.051,16000000.0
2007-04-19 10:58:00,87.049,87.056,86.959,87.056,12800000.0
2007-04-19 10:59:00,87.071,87.11,87.064,87.109,11200000.0
2007-04-19 11:00:00,87.097,87.123,87.097,87.12,12800000.0
2007-04-19 11:01:00,87.117,87.123,87.116,87.117,12800000.0
2007-04-19 11:02:00,87.118,87.118,87.095,87.095,16000000.0
2007-04-19 11:03:00,87.104,87.112,87.097,87.1,12800000.0
2007-04-19 11:04:00,87.097,87.098,87.089,87.096,14400000.0
2007-04-19 11:05:00,87.102,87.108,87.091,87.108,17600000.0
2007-04-19 11:06:00,87.112,87.114,87.105,87.112,17600000.0
2007-04-19 11:07:00,87.108,87.114,87.097,87.109,17600000.0
2007-04-19 11:08:00,87.063,87.137,87.063,87.109,11200000.0
2007-04-19 11:09:00,87.124,87.157,87.124,87.157,17600000.0
2007-04-19 11:10:00,87.158,87.158,87.15,87.15,12800000.0
2007-04-19 11:11:00,87.144,87.154,87.144,87.153,11200000.0
2007-04-19 11:12:00,87.133,87.133,87.109,87.109,17000000.0
2007-04-19 11:13:00,87.103,87.108,87.087,87.104,14400000.0
2007-04-19 11:14:00,87.122,87.142,87.121,87.121,11200000.0
2007-04-19 11:15:00,87.13,87.181,87.13,87.181,11200000.0
2007-04-19 11:16:00,87.203,87.22,87.203,87.22,12200000.0
2007-04-19 11:17:00,87.214,87.234,87.214,87.234,11200000.0
2007-04-19 11:18:00,87.21,87.233,87.205,87.233,12800000.0
2007-04-19 11:19:00,87.228,87.232,87.226,87.231,17600000.0
2007-04-19 11:20:00,87.232,87.232,87.223,87.224,12800000.0
2007-04-19 11:21:00,87.226,87.232,87.218,87.232,13800000.0
2007-04-19 11:22:00,87.239,87.242,87.228,87.242,12800000.0
2007-04-19 11:23:00,87.242,87.242,87.234,87.237,11200000.0
2007-04-19 11:24:00,87.245,87.245,87.228,87.235,12800000.0
2007-04-19 11:25:00,87.21,87.225,87.205,87.214,17000000.0
2007-04-19 11:26:00,87.219,87.236,87.219,87.236,13800000.0
2007-04-19 11:27:00,87.246,87.252,87.235,87.248,11200000.0
2007-04-19 11:28:00,87.266,87.311,87.266,87.311,14400000.0
2007-04-19 11:29:00,87.333,87.378,87.333,87.378,14400000.0
2007-04-19 11:30:00,87.409,87.439,87.409,87.433,14400000.0
2007-04-19 11:31:00,87.435,87.435,87.42,87.421,11200000.0
2007-04-19 11:32:00,87.424,87.425,87.399,87.407,17600000.0
2007-04-19 11:33:00,87.402,87.402,87.363,87.363,12800000.0
2007-04-19 11:34:00,87.379,87.399,87.379,87.392,12800000.0
2007-04-19 11:35:00,87.402,87.406,87.394,87.394,11200000.0
2007-04-19 11:36:00,87.399,87.402,87.394,87.395,12800000.0
2007-04-19 11:37:00,87.372,87.372,87.357,87.357,11200000.0
2007-04-19 11:38:00,87.362,87.365,87.355,87.361,11200000.0
2007-04-19 11:39:00,87.367,87.379,87.358,87.375,11200000.0
2007-04-19 11:40:00,87.369,87.371,87.351,87.356,11600000.0
2007-04-19 11:41:00,87.341,87.341,87.321,87.323,16000000.0
2007-04-19 11:42:00,87.334,87.34,87.321,87.33,17600000.0
2007-04-19 11:43:00,87.303,87.303,87.267,87.292,11200000.0
2007-04-19 11:44:00,87.273,87.274,87.257,87.258,11200000.0
2007-04-19 11:45:00,87.265,87.319,87.265,87.318,14400000.0
2007-04-19 11:46:00,87.329,87.335,87.325,87.335,11200000.0
2007-04-19 11:47:00,87.318,87.324,87.298,87.324,17600000.0
2007-04-19 11:48:00,87.33,87.33,87.295,87.3,11200000.0
2007-04-19 11:49:00,87.287,87.287,87.275,87.283,12800000.0
2007-04-19 11:50:00,87.289,87.306,87.289,87.306,12800000.0
2007-04-19 11:51:00,87.297,87.297,87.289,87.292,11200000.0
2007-04-19 11:52:00,87.301,87.315,87.301,87.315,10600000.0
2007-04-19 11:53:00,87.316,87.323,87.305,87.322,16000000.0
2007-04-19 11:54:00,87.322,87.322,87.309,87.311,14400000.0
2007-04-19 11:55:00,87.304,87.316,87.251,87.316,11200000.0
2007-04-19 11:56:00,87.311,87.311,87.29,87.299,12200000.0
2007-04-19 11:57:00,87.305,87.318,87.301,87.317,12800000.0
2007-04-19 11:58:00,87.324,87.33,87.323,87.323,11200000.0
2007-04-19 11:59:00,87.323,87.329,87.307,87.311,11200000.0
2007-04-19 12:00:00,87.33,87.339,87.33,87.338,10600000.0
2007-04-19 12:01:00,87.35,87.352,87.342,87.342,11200000.0
2007-04-19 12:02:00,87.342,87.353,87.342,87.349,14400000.0
2007-04-19 12:03:00,87.352,87.352,87.34,87.347,11200000.0
2007-04-19 12:04:00,87.342,87.343,87.319,87.319,17600000.0
2007-04-19 12:05:00,87.314,87.321,87.313,87.315,18000000.0
2007-04-19 12:06:00,87.32,87.328,87.32,87.326,12800000.0
2007-04-19 12:07:00,87.336,87.361,87.336,87.361,11200000.0
2007-04-19 12:08:00,87.349,87.349,87.33,87.336,11600000.0
2007-04-19 12:09:00,87.327,87.333,87.315,87.315,14400000.0
2007-04-19 12:10:00,87.309,87.309,87.292,87.294,11200000.0
2007-04-19 12:11:00,87.304,87.313,87.303,87.31,12800000.0
2007-04-19 12:12:00,87.302,87.303,87.298,87.3,11200000.0
2007-04-19 12:13:00,87.299,87.306,87.297,87.305,10600000.0
2007-04-19 12:14:00,87.298,87.298,87.283,87.291,12800000.0
2007-04-19 12:15:00,87.295,87.301,87.295,87.301,12800000.0
2007-04-19 12:16:00,87.29,87.301,87.29,87.296,12800000.0
2007-04-19 12:17:00,87.286,87.294,87.229,87.293,17600000.0
2007-04-19 12:18:00,87.276,87.286,87.274,87.281,15400000.0
2007-04-19 12:19:00,87.28,87.287,87.269,87.28,12800000.0
2007-04-19 12:20:00,87.287,87.305,87.286,87.305,14400000.0
2007-04-19 12:21:00,87.329,87.346,87.326,87.346,11200000.0
2007-04-19 12:22:00,87.336,87.343,87.331,87.331,16000000.0
2007-04-19 12:23:00,87.336,87.344,87.332,87.34,14400000.0
2007-04-19 12:24:00,87.337,87.339,87.328,87.328,12800000.0
2007-04-19 12:25:00,87.337,87.344,87.337,87.344,11200000.0
2007-04-19 12:26:00,87.351,87.364,87.351,87.364,11200000.0
2007-04-19 12:27:00,87.357,87.357,87.306,87.306,11200000.0
2007-04-19 12:28:00,87.315,87.339,87.312,87.339,12800000.0
2007-04-19 12:29:00,87.351,87.363,87.349,87.363,17600000.0
2007-04-19 12:30:00,87.359,87.36,87.343,87.346,17600000.0
2007-04-19 12:31:00,87.337,87.341,87.323,87.332,12800000.0
2007-04-19 12:32:00,87.261,87.327,87.261,87.326,12800000.0
2007-04-19 12:33:00,87.334,87.334,87.319,87.329,14400000.0
2007-04-19 12:34:00,87.333,87.342,87.33,87.34,12800000.0
2007-04-19 12:35:00,87.34,87.34,87.327,87.329,11200000.0
2007-04-19 12:36:00,87.306,87.307,87.287,87.307,11200000.0
2007-04-19 12:37:00,87.302,87.305,87.291,87.296,11200000.0
2007-04-19 12:38:00,87.303,87.306,87.215,87.3,17600000.0
2007-04-19 12:39:00,87.286,87.297,87.286,87.297,16000000.0
2007-04-19 12:40:00,87.299,87.305,87.285,87.304,16000000.0
2007-04-19 12:41:00,87.304,87.308,87.298,87.298,12800000.0
2007-04-19 12:42:00,87.314,87.332,87.314,87.332,14400000.0
2007-04-19 12:43:00,87.336,87.345,87.328,87.345,12800000.0
2007-04-19 12:44:00,87.336,87.35,87.33,87.337,18000000.0
2007-04-19 12:45:00,87.324,87.335,87.324,87.332,16000000.0
2007-04-19 12:46:00,87.34,87.34,87.321,87.322,12800000.0
2007-04-19 12:47:00,87.313,87.319,87.297,87.309,12800000.0
2007-04-19 12:48:00,87.308,87.335,87.308,87.335,12800000.0
2007-04-19 12:49:00,87.337,87.341,87.328,87.329,16000000.0
2007-04-19 12:50:00,87.328,87.339,87.323,87.337,14400000.0
2007-04-19 12:51:00,87.354,87.361,87.343,87.343,11200000.0
2007-04-19 12:52:00,87.333,87.339,87.328,87.333,11200000.0
2007-04-19 12:53:00,87.325,87.332,87.321,87.331,11200000.0
2007-04-19 12:54:00,87.333,87.333,87.32,87.32,12800000.0
2007-04-19 12:55:00,87.318,87.318,87.307,87.308,16000000.0
2007-04-19 12:56:00,87.309,87.309,87.292,87.292,11200000.0
2007-04-19 12:57:00,87.291,87.294,87.286,87.286,11200000.0
2007-04-19 12:58:00,87.278,87.285,87.271,87.278,17600000.0
2007-04-19 12:59:00,87.259,87.274,87.256,87.269,16000000.0
2007-04-19 13:00:00,87.265,87.278,87.261,87.278,12800000.0
2007-04-19 13:01:00,87.267,87.269,87.256,87.269,14400000.0
2007-04-19 13:02:00,87.264,87.28,87.258,87.278,12800000.0
2007-04-19 13:03:00,87.286,87.287,87.272,87.285,16000000.0
2007-04-19 13:04:00,87.272,87.276,87.272,87.273,11200000.0
2007-04-19 13:05:00,87.262,87.284,87.262,87.284,12800000.0
2007-04-19 13:06:00,87.305,87.305,87.271,87.271,11200000.0
2007-04-19 13:07:00,87.27,87.278,87.27,87.276,14400000.0
2007-04-19 13:08:00,87.299,87.302,87.277,87.296,17000000.0
2007-04-19 13:09:00,87.299,87.326,87.299,87.326,12800000.0
2007-04-19 13:10:00,87.312,87.313,87.285,87.305,16000000.0
2007-04-19 13:11:00,87.285,87.286,87.282,87.285,10600000.0
2007-04-19 13:12:00,87.288,87.292,87.288,87.292,12800000.0
2007-04-19 13:13:00,87.289,87.289,87.277,87.279,17600000.0
2007-04-19 13:14:00,87.278,87.278,87.226,87.226,12800000.0
2007-04-19 13:15:00,87.238,87.242,87.226,87.232,12800000.0
2007-04-19 13:16:00,87.223,87.235,87.222,87.228,17600000.0
2007-04-19 13:17:00,87.217,87.236,87.217,87.235,12800000.0
2007-04-19 13:18:00,87.228,87.228,87.208,87.223,11200000.0
2007-04-19 13:19:00,87.216,87.216,87.19,87.19,16000000.0
2007-04-19 13:20:00,87.181,87.184,87.162,87.162,17600000.0
2007-04-19 13:21:00,87.142,87.153,87.13,87.153,11200000.0
2007-04-19 13:22:00,87.141,87.149,87.141,87.144,14400000.0
2007-04-19 13:23:00,87.148,87.162,87.148,87.151,12800000.0
2007-04-19 13:24:00,87.164,87.185,87.164,87.177,11200000.0
2007-04-19 13:25:00,87.168,87.185,87.168,87.176,17600000.0
2007-04-19 13:26:00,87.186,87.186,87.173,87.173,17600000.0
2007-04-19 13:27:00,87.181,87.198,87.181,87.189,12800000.0
2007-04-19 13:28:00,87.179,87.179,87.082,87.138,16000000.0
2007-04-19 13:29:00,87.114,87.133,87.04,87.131,10600000.0
2007-04-19 13:30:00,87.132,87.132,87.121,87.121,12800000.0
2007-04-19 13:31:00,87.114,87.125,87.112,87.125,11200000.0
2007-04-19 13:32:00,87.115,87.14,87.115,87.14,11200000.0
2007-04-19 13:33:00,87.134,87.134,87.112,87.112,19600000.0
2007-04-19 13:34:00,87.103,87.112,87.103,87.108,12800000.0
2007-04-19 13:35:00,87.114,87.119,87.111,87.111,36800000.0
2007-04-19 13:36:00,87.095,87.095,87.085,87.085,17600000.0
2007-04-19 13:37:00,87.088,87.096,87.088,87.096,14400000.0
2007-04-19 13:38:00,87.081,87.082,86.966,86.978,33600000.0
2007-04-19 13:39:00,87.014,87.027,87.014,87.027,14400000.0
2007-04-19 13:40:00,87.009,87.011,86.999,86.999,40000000.0
2007-04-19 13:41:00,86.984,87.007,86.984,87.001,16000000.0
2007-04-19 13:42:00,87.007,87.022,87.002,87.002,11200000.0
2007-04-19 13:43:00,87.008,87.016,87.003,87.016,27200000.0
2007-04-19 13:44:00,87.025,87.042,87.023,87.039,33600000.0
2007-04-19 13:45:00,87.052,87.07,87.052,87.066,20800000.0
2007-04-19 13:46:00,87.089,87.089,87.064,87.067,23400000.0
2007-04-19 13:47:00,87.072,87.076,87.066,87.069,12200000.0
2007-04-19 13:48:00,87.07,87.084,87.064,87.064,12800000.0
2007-04-19 13:49:00,87.072,87.087,87.072,87.087,17600000.0
2007-04-19 13:50:00,87.094,87.101,87.084,87.098,10600000.0
2007-04-19 13:51:00,87.105,87.116,87.105,87.112,23400000.0
2007-04-19 13:52:00,87.111,87.111,87.097,87.097,12800000.0
2007-04-19 13:53:00,87.112,87.112,87.087,87.11,17600000.0
2007-04-19 13:54:00,87.108,87.115,87.108,87.115,25600000.0
2007-04-19 13:55:00,87.114,87.124,87.113,87.115,14400000.0
2007-04-19 13:56:00,87.114,87.117,87.105,87.105,14400000.0
2007-04-19 13:57:00,87.107,87.107,87.099,87.103,28800000.0
2007-04-19 13:58:00,87.102,87.107,87.099,87.099,14400000.0
2007-04-19 13:59:00,87.102,87.121,87.102,87.121,32000000.0
2007-04-19 14:00:00,87.158,87.161,87.156,87.157,47400000.0
2007-04-19 14:01:00,87.155,87.164,87.15,87.164,32000000.0
2007-04-19 14:02:00,87.155,87.155,87.147,87.153,14400000.0
2007-04-19 14:03:00,87.14,87.14,87.12,87.12,14400000.0
2007-04-19 14:04:00,87.107,87.111,87.092,87.092,11200000.0
2007-04-19 14:05:00,87.089,87.094,87.086,87.094,24000000.0
2007-04-19 14:06:00,87.094,87.095,87.085,87.087,36800000.0
2007-04-19 14:07:00,87.09,87.093,87.084,87.088,38800000.0
2007-04-19 14:08:00,87.081,87.082,87.074,87.074,15400000.0
2007-04-19 14:09:00,87.076,87.081,87.066,87.081,33600000.0
2007-04-19 14:10:00,87.068,87.105,87.061,87.095,33600000.0
2007-04-19 14:11:00,87.114,87.137,87.114,87.137,14400000.0
2007-04-19 14:12:00,87.148,87.175,87.145,87.175,27200000.0
2007-04-19 14:13:00,87.17,87.17,87.139,87.139,14400000.0
2007-04-19 14:14:00,87.156,87.156,87.139,87.139,12800000.0
2007-04-19 14:15:00,87.148,87.16,87.147,87.147,28200000.0
2007-04-19 14:16:00,87.166,87.22,87.166,87.208,26000000.0
2007-04-19 14:17:00,87.189,87.208,87.189,87.207,12800000.0
2007-04-19 14:18:00,87.22,87.24,87.22,87.24,16000000.0
2007-04-19 14:19:00,87.26,87.293,87.26,87.288,12800000.0
2007-04-19 14:20:00,87.306,87.319,87.306,87.317,25600000.0
2007-04-19 14:21:00,87.327,87.327,87.321,87.324,28800000.0
2007-04-19 14:22:00,87.338,87.356,87.338,87.356,24000000.0
2007-04-19 14:23:00,87.366,87.387,87.366,87.378,48400000.0
2007-04-19 14:24:00,87.376,87.376,87.349,87.361,12800000.0
2007-04-19 14:25:00,87.345,87.36,87.345,87.36,12800000.0
2007-04-19 14:26:00,87.365,87.365,87.329,87.329,12800000.0
2007-04-19 14:27:00,87.316,87.347,87.316,87.347,17600000.0
2007-04-19 14:28:00,87.347,87.347,87.327,87.336,11200000.0
2007-04-19 14:29:00,87.336,87.344,87.333,87.334,37200000.0
2007-04-19 14:30:00,87.299,87.319,87.289,87.319,22400000.0
2007-04-19 14:31:00,87.315,87.331,87.315,87.331,20800000.0
2007-04-19 14:32:00,87.33,87.346,87.314,87.34,39400000.0
2007-04-19 14:33:00,87.333,87.333,87.314,87.324,23400000.0
2007-04-19 14:34:00,87.322,87.322,87.31,87.311,33600000.0
2007-04-19 14:35:00,87.311,87.33,87.311,87.328,14400000.0
2007-04-19 14:36:00,87.332,87.333,87.313,87.313,12800000.0
2007-04-19 14:37:00,87.307,87.321,87.304,87.304,11200000.0
2007-04-19 14:38:00,87.304,87.366,87.304,87.366,56000000.0
2007-04-19 14:39:00,87.387,87.431,87.387,87.414,12800000.0
2007-04-19 14:40:00,87.405,87.42,87.389,87.389,14400000.0
2007-04-19 14:41:00,87.391,87.399,87.391,87.398,55400000.0
2007-04-19 14:42:00,87.418,87.463,87.417,87.463,12800000.0
2007-04-19 14:43:00,87.501,87.544,87.501,87.536,25600000.0
2007-04-19 14:44:00,87.529,87.529,87.517,87.518,11200000.0
2007-04-19 14:45:00,87.518,87.537,87.517,87.537,11200000.0
2007-04-19 14:46:00,87.548,87.549,87.489,87.49,11200000.0
2007-04-19 14:47:00,87.481,87.481,87.449,87.451,16000000.0
2007-04-19 14:48:00,87.445,87.462,87.445,87.455,19200000.0
2007-04-19 14:49:00,87.471,87.483,87.468,87.475,32000000.0
2007-04-19 14:50:00,87.479,87.479,87.441,87.443,28800000.0
2007-04-19 14:51:00,87.439,87.47,87.439,87.47,32000000.0
2007-04-19 14:52:00,87.484,87.5,87.479,87.5,12800000.0
2007-04-19 14:53:00,87.504,87.504,87.471,87.471,17000000.0
2007-04-19 14:54:00,87.464,87.476,87.464,87.476,12800000.0
2007-04-19 14:55:00,87.476,87.477,87.461,87.469,16000000.0
2007-04-19 14:56:00,87.459,87.491,87.459,87.482,12800000.0
2007-04-19 14:57:00,87.505,87.506,87.502,87.503,12800000.0
2007-04-19 14:58:00,87.529,87.535,87.517,87.535,17000000.0
2007-04-19 14:59:00,87.516,87.524,87.508,87.524,16000000.0
2007-04-19 15:00:00,87.53,87.55,87.53,87.543,14400000.0
2007-04-19 15:01:00,87.536,87.536,87.516,87.516,12800000.0
2007-04-19 15:02:00,87.524,87.549,87.523,87.549,27200000.0
2007-04-19 15:03:00,87.552,87.553,87.536,87.536,12200000.0
2007-04-19 15:04:00,87.523,87.523,87.516,87.516,3200000.0
2007-04-19 15:05:00,87.523,87.555,87.523,87.555,11200000.0
2007-04-19 15:06:00,87.574,87.628,87.574,87.625,11200000.0
2007-04-19 15:07:00,87.62,87.632,87.611,87.632,25600000.0
2007-04-19 15:08:00,87.65,87.665,87.634,87.665,21800000.0
2007-04-19 15:09:00,87.652,87.661,87.645,87.645,16000000.0
2007-04-19 15:10:00,87.656,87.656,87.642,87.646,40000000.0
2007-04-19 15:11:00,87.677,87.713,87.677,87.709,31400000.0
2007-04-19 15:12:00,87.718,87.733,87.718,87.728,12800000.0
2007-04-19 15:13:00,87.726,87.726,87.718,87.722,44800000.0
2007-04-19 15:14:00,87.702,87.702,87.692,87.693,35200000.0
2007-04-19 15:15:00,87.666,87.666,87.642,87.642,22400000.0
2007-04-19 15:16:00,87.644,87.65,87.626,87.629,36800000.0
2007-04-19 15:17:00,87.619,87.624,87.617,87.619,22800000.0
2007-04-19 15:18:00,87.611,87.615,87.599,87.599,22400000.0
2007-04-19 15:19:00,87.583,87.586,87.579,87.585,16000000.0
2007-04-19 15:20:00,87.597,87.621,87.597,87.621,24000000.0
2007-04-19 15:21:00,87.635,87.653,87.635,87.651,14400000.0
2007-04-19 15:22:00,87.633,87.647,87.624,87.647,14400000.0
2007-04-19 15:23:00,87.644,87.68,87.644,87.68,47400000.0
2007-04-19 15:24:00,87.689,87.7,87.682,87.699,25600000.0
2007-04-19 15:25:00,87.719,87.729,87.709,87.72,27200000.0
2007-04-19 15:26:00,87.767,87.806,87.767,87.785,39400000.0
2007-04-19 15:27:00,87.785,87.797,87.785,87.797,28800000.0
2007-04-19 15:28:00,87.79,87.79,87.768,87.768,70400000.0
2007-04-19 15:29:00,87.762,87.762,87.661,87.743,46400000.0
2007-04-19 15:30:00,87.674,87.809,87.674,87.677,114000000.0
2007-04-19 15:31:00,87.751,87.771,87.742,87.771,60200000.0
2007-04-19 15:32:00,87.786,87.786,87.742,87.752,30400000.0
2007-04-19 15:33:00,87.758,87.784,87.758,87.764,30400000.0
2007-04-19 15:34:00,87.746,87.746,87.731,87.732,22400000.0
2007-04-19 15:35:00,87.744,87.763,87.744,87.763,33600000.0
2007-04-19 15:36:00,87.764,87.764,87.751,87.753,32000000.0
2007-04-19 15:37:00,87.738,87.743,87.725,87.743,30400000.0
2007-04-19 15:38:00,87.758,87.785,87.758,87.785,59200000.0
2007-04-19 15:39:00,87.771,87.771,87.755,87.766,36800000.0
2007-04-19 15:40:00,87.754,87.756,87.746,87.749,35200000.0
2007-04-19 15:41:00,87.752,87.772,87.752,87.772,25600000.0
2007-04-19 15:42:00,87.773,87.773,87.756,87.756,43200000.0
2007-04-19 15:43:00,87.747,87.77,87.747,87.77,27200000.0
2007-04-19 15:44:00,87.749,87.763,87.749,87.76,12800000.0
2007-04-19 15:45:00,87.775,87.781,87.759,87.769,16000000.0
2007-04-19 15:46:00,87.775,87.777,87.769,87.769,14400000.0
2007-04-19 15:47:00,87.784,87.796,87.784,87.792,30400000.0
2007-04-19 15:48:00,87.798,87.848,87.798,87.848,27200000.0
2007-04-19 15:49:00,87.876,87.911,87.876,87.91,10600000.0
2007-04-19 15:50:00,87.92,87.92,87.899,87.899,11200000.0
2007-04-19 15:51:00,87.891,87.929,87.891,87.929,12800000.0
2007-04-19 15:52:00,87.926,87.933,87.914,87.933,20800000.0
2007-04-19 15:53:00,87.941,87.972,87.93,87.972,24000000.0
2007-04-19 15:54:00,87.98,87.998,87.98,87.997,28800000.0
2007-04-19 15:55:00,88.018,88.042,87.995,88.042,23400000.0
2007-04-19 15:56:00,88.086,88.086,87.992,87.992,51200000.0
2007-04-19 15:57:00,87.991,88.015,87.991,88.015,12800000.0
2007-04-19 15:58:00,88.011,88.011,87.985,87.985,19600000.0
2007-04-19 15:59:00,87.992,88.021,87.988,88.021,36200000.0
2007-04-19 16:00:00,88.026,88.033,88.004,88.004,51200000.0
2007-04-19 16:01:00,87.98,88.066,87.98,88.066,41000000.0
2007-04-19 16:02:00,88.084,88.15,88.084,88.15,21800000.0
2007-04-19 16:03:00,88.175,88.188,88.157,88.157,64000000.0
2007-04-19 16:04:00,88.149,88.169,88.145,88.157,44800000.0
2007-04-19 16:05:00,88.146,88.199,88.146,88.199,48000000.0
2007-04-19 16:06:00,88.193,88.193,88.146,88.146,35200000.0
2007-04-19 16:07:00,88.127,88.127,88.104,88.124,32000000.0
2007-04-19 16:08:00,88.133,88.173,88.133,88.171,44800000.0
2007-04-19 16:09:00,88.157,88.157,88.136,88.136,44800000.0
2007-04-19 16:10:00,88.113,88.113,88.076,88.076,41600000.0
2007-04-19 16:11:00,88.067,88.067,88.048,88.048,14400000.0
2007-04-19 16:12:00,88.039,88.061,88.037,88.061,56000000.0
2007-04-19 16:13:00,88.056,88.074,88.056,88.072,11200000.0
2007-04-19 16:14:00,88.062,88.064,88.049,88.049,49600000.0
2007-04-19 16:15:00,88.03,88.047,88.024,88.047,59200000.0
2007-04-19 16:16:00,88.072,88.072,88.054,88.068,17000000.0
2007-04-19 16:17:00,88.066,88.066,88.046,88.061,38400000.0
2007-04-19 16:18:00,88.058,88.068,88.058,88.067,11600000.0
2007-04-19 16:19:00,88.057,88.057,88.049,88.051,22400000.0
2007-04-19 16:20:00,88.06,88.099,88.06,88.099,11200000.0
2007-04-19 16:21:00,88.102,88.124,88.102,88.124,27200000.0
2007-04-19 16:22:00,88.15,88.172,88.15,88.172,41600000.0
2007-04-19 16:23:00,88.168,88.195,88.168,88.194,43200000.0
2007-04-19 16:24:00,88.206,88.224,88.194,88.194,17600000.0
2007-04-19 16:25:00,88.17,88.17,88.148,88.17,33600000.0
2007-04-19 16:26:00,88.168,88.17,88.146,88.146,17600000.0
2007-04-19 16:27:00,88.143,88.162,88.143,88.162,35200000.0
2007-04-19 16:28:00,88.16,88.18,88.16,88.177,27200000.0
2007-04-19 16:29:00,88.18,88.222,88.18,88.222,11200000.0
2007-04-19 16:30:00,88.225,88.239,88.211,88.239,11200000.0
2007-04-19 16:31:00,88.234,88.236,88.209,88.209,41600000.0
2007-04-19 16:32:00,88.205,88.205,88.193,88.197,12800000.0
2007-04-19 16:33:00,88.168,88.181,88.167,88.171,26600000.0
2007-04-19 16:34:00,88.174,88.174,88.153,88.154,35200000.0
2007-04-19 16:35:00,88.166,88.17,88.142,88.17,52800000.0
2007-04-19 16:36:00,88.197,88.208,88.168,88.168,51200000.0
2007-04-19 16:37:00,88.15,88.208,88.15,88.208,41600000.0
2007-04-19 16:38:00,88.182,88.182,88.119,88.119,40000000.0
2007-04-19 16:39:00,88.128,88.134,88.118,88.119,35200000.0
2007-04-19 16:40:00,88.127,88.139,88.123,88.134,54800000.0
2007-04-19 16:41:00,88.127,88.135,88.12,88.135,73600000.0
2007-04-19 16:42:00,88.124,88.125,88.11,88.114,53200000.0
2007-04-19 16:43:00,88.124,88.124,88.107,88.116,17600000.0
2007-04-19 16:44:00,88.126,88.126,88.113,88.122,11200000.0
2007-04-19 16:45:00,88.12,88.129,88.119,88.129,57000000.0
2007-04-19 16:46:00,88.136,88.136,88.129,88.133,9600000.0
2007-04-19 16:47:00,88.144,88.148,88.124,88.124,70400000.0
2007-04-19 16:48:00,88.114,88.115,88.092,88.092,52800000.0
2007-04-19 16:49:00,88.079,88.083,88.073,88.076,36800000.0
2007-04-19 16:50:00,88.063,88.063,88.031,88.048,75200000.0
2007-04-19 16:51:00,88.032,88.058,88.03,88.058,32000000.0
2007-04-19 16:52:00,88.062,88.079,88.062,88.079,46400000.0
2007-04-19 16:53:00,88.098,88.123,88.098,88.123,30400000.0
2007-04-19 16:54:00,88.135,88.135,88.103,88.11,11200000.0
2007-04-19 16:55:00,88.103,88.104,88.098,88.104,27200000.0
2007-04-19 16:56:00,88.104,88.104,88.093,88.104,36800000.0
2007-04-19 16:57:00,88.081,88.086,88.075,88.08,19200000.0
2007-04-19 16:58:00,88.078,88.078,88.051,88.064,12800000.0
2007-04-19 16:59:00,88.04,88.042,88.024,88.024,50000000.0
2007-04-19 17:00:00,88.023,88.028,88.009,88.009,49600000.0
2007-04-19 17:01:00,87.983,87.983,87.948,87.953,40000000.0
2007-04-19 17:02:00,87.945,87.945,87.915,87.916,33000000.0
2007-04-19 17:03:00,87.927,87.951,87.927,87.936,44200000.0
2007-04-19 17:04:00,87.934,87.934,87.895,87.896,41600000.0
2007-04-19 17:05:00,87.893,87.893,87.88,87.888,54400000.0
2007-04-19 17:06:00,87.89,87.89,87.871,87.871,59200000.0
2007-04-19 17:07:00,87.888,87.915,87.888,87.914,35200000.0
2007-04-19 17:08:00,87.907,87.914,87.899,87.907,68800000.0
2007-04-19 17:09:00,87.915,87.936,87.913,87.924,58600000.0
2007-04-19 17:10:00,87.929,87.929,87.922,87.925,25000000.0
2007-04-19 17:11:00,87.922,87.923,87.918,87.923,38400000.0
2007-04-19 17:12:00,87.915,87.944,87.915,87.944,25600000.0
2007-04-19 17:13:00,87.959,87.964,87.958,87.963,28800000.0
2007-04-19 17:14:00,87.957,87.965,87.945,87.965,22400000.0
2007-04-19 17:15:00,87.964,87.972,87.948,87.972,19200000.0
2007-04-19 17:16:00,87.968,87.968,87.949,87.958,17600000.0
2007-04-19 17:17:00,87.976,87.986,87.973,87.986,38400000.0
2007-04-19 17:18:00,87.99,87.99,87.971,87.971,57600000.0
2007-04-19 17:19:00,87.955,87.963,87.941,87.941,24000000.0
2007-04-19 17:20:00,87.945,87.946,87.943,87.943,16000000.0
2007-04-19 17:21:00,87.935,87.939,87.928,87.928,28800000.0
2007-04-19 17:22:00,87.925,87.927,87.92,87.927,19200000.0
2007-04-19 17:23:00,87.913,87.923,87.911,87.923,11200000.0
2007-04-19 17:24:00,87.927,87.943,87.927,87.943,12800000.0
2007-04-19 17:25:00,87.951,87.954,87.948,87.948,17600000.0
2007-04-19 17:26:00,87.953,87.959,87.95,87.953,35200000.0
2007-04-19 17:27:00,87.943,87.945,87.933,87.944,45800000.0
2007-04-19 17:28:00,87.93,87.936,87.927,87.929,32000000.0
2007-04-19 17:29:00,87.947,87.959,87.94,87.949,27200000.0
2007-04-19 17:30:00,87.925,87.929,87.91,87.911,17600000.0
2007-04-19 17:31:00,87.921,87.938,87.921,87.937,88000000.0
2007-04-19 17:32:00,87.945,87.951,87.935,87.935,52800000.0
2007-04-19 17:33:00,87.908,87.908,87.882,87.89,36200000.0
2007-04-19 17:34:00,87.885,87.886,87.875,87.877,64000000.0
2007-04-19 17:35:00,87.885,87.899,87.885,87.892,43200000.0
2007-04-19 17:36:00,87.891,87.898,87.891,87.893,33600000.0
2007-04-19 17:37:00,87.887,87.887,87.874,87.879,16000000.0
2007-04-19 17:38:00,87.88,87.886,87.876,87.881,35600000.0
2007-04-19 17:39:00,87.885,87.908,87.884,87.908,16000000.0
2007-04-19 17:40:00,87.914,87.922,87.911,87.922,74600000.0
2007-04-19 17:41:00,87.931,87.945,87.931,87.938,12800000.0
2007-04-19 17:42:00,87.934,87.961,87.934,87.961,12800000.0
2007-04-19 17:43:00,87.989,88.009,87.989,88.009,17600000.0
2007-04-19 17:44:00,88.02,88.02,87.999,88.013,30400000.0
2007-04-19 17:45:00,88.005,88.008,88.0,88.004,30400000.0
2007-04-19 17:46:00,88.008,88.008,87.999,88.003,42000000.0
2007-04-19 17:47:00,88.0,88.009,88.0,88.009,57000000.0
2007-04-19 17:48:00,88.005,88.015,88.005,88.014,57600000.0
2007-04-19 17:49:00,88.029,88.029,88.016,88.02,45800000.0
2007-04-19 17:50:00,88.019,88.031,88.018,88.031,12800000.0
2007-04-19 17:51:00,88.032,88.053,88.026,88.053,49600000.0
2007-04-19 17:52:00,88.058,88.066,88.058,88.063,43200000.0
2007-04-19 17:53:00,88.061,88.07,88.051,88.07,33600000.0
2007-04-19 17:54:00,88.044,88.044,88.023,88.023,38200000.0
2007-04-19 17:55:00,88.016,88.02,88.011,88.017,39400000.0
2007-04-19 17:56:00,88.019,88.036,88.012,88.036,44600000.0
2007-04-19 17:57:00,88.021,88.021,87.996,87.996,36800000.0
2007-04-19 17:58:00,87.99,87.993,87.981,87.993,17600000.0
2007-04-19 17:59:00,87.996,87.996,87.98,87.981,61800000.0
2007-04-19 18:00:00,87.964,87.989,87.962,87.989,51200000.0
2007-04-19 18:01:00,87.983,87.985,87.975,87.975,32000000.0
2007-04-19 18:02:00,87.966,87.989,87.966,87.97,24000000.0
2007-04-19 18:03:00,87.97,87.989,87.97,87.971,36800000.0
2007-04-19 18:04:00,87.959,87.959,87.945,87.945,33600000.0
2007-04-19 18:05:00,87.944,87.944,87.932,87.941,12800000.0
2007-04-19 18:06:00,87.946,87.958,87.946,87.954,30800000.0
2007-04-19 18:07:00,87.951,87.967,87.942,87.967,11200000.0
2007-04-19 18:08:00,87.976,87.996,87.966,87.996,84200000.0
2007-04-19 18:09:00,88.021,88.031,88.009,88.009,33600000.0
2007-04-19 18:10:00,87.974,87.985,87.966,87.985,15400000.0
2007-04-19 18:11:00,88.006,88.014,87.999,88.014,12800000.0
2007-04-19 18:12:00,88.02,88.027,88.02,88.02,12800000.0
2007-04-19 18:13:00,88.02,88.033,88.02,88.023,27200000.0
2007-04-19 18:14:00,88.027,88.033,88.025,88.027,19200000.0
2007-04-19 18:15:00,88.042,88.049,88.038,88.049,30400000.0
2007-04-19 18:16:00,88.052,88.066,88.047,88.066,55800000.0
2007-04-19 18:17:00,88.062,88.069,88.055,88.069,42600000.0
2007-04-19 18:18:00,88.066,88.07,88.045,88.045,30400000.0
2007-04-19 18:19:00,88.045,88.058,88.033,88.033,46400000.0
2007-04-19 18:20:00,88.028,88.033,88.023,88.023,42600000.0
2007-04-19 18:21:00,88.026,88.034,88.022,88.026,12800000.0
2007-04-19 18:22:00,88.042,88.057,88.042,88.048,33600000.0
2007-04-19 18:23:00,88.056,88.069,88.055,88.069,46400000.0
2007-04-19 18:24:00,88.088,88.104,88.087,88.092,52600000.0
2007-04-19 18:25:00,88.104,88.113,88.089,88.112,32400000.0
2007-04-19 18:26:00,88.098,88.103,88.097,88.101,30400000.0
2007-04-19 18:27:00,88.124,88.126,88.115,88.126,33600000.0
2007-04-19 18:28:00,88.105,88.106,88.099,88.099,12800000.0
2007-04-19 18:29:00,88.104,88.104,88.091,88.095,25600000.0
2007-04-19 18:30:00,88.095,88.105,88.088,88.092,36800000.0
2007-04-19 18:31:00,88.059,88.059,88.015,88.029,11200000.0
2007-04-19 18:32:00,88.023,88.023,88.011,88.011,69800000.0
2007-04-19 18:33:00,88.011,88.011,88.003,88.006,32000000.0
2007-04-19 18:34:00,88.005,88.005,87.996,88.005,19200000.0
2007-04-19 18:35:00,88.023,88.043,88.023,88.043,43200000.0
2007-04-19 18:36:00,88.049,88.049,88.029,88.031,68200000.0
2007-04-19 18:37:00,88.02,88.025,88.002,88.01,36800000.0
2007-04-19 18:38:00,88.002,88.013,87.998,88.003,49600000.0
2007-04-19 18:39:00,88.006,88.012,88.002,88.006,76200000.0
2007-04-19 18:40:00,88.002,88.016,88.001,88.016,65600000.0
2007-04-19 18:41:00,88.005,88.019,88.005,88.013,72000000.0
2007-04-19 18:42:00,88.026,88.026,87.995,87.995,78400000.0
2007-04-19 18:43:00,87.991,88.021,87.988,88.021,49600000.0
2007-04-19 18:44:00,88.01,88.024,88.005,88.011,30400000.0
2007-04-19 18:45:00,88.038,88.04,88.018,88.04,12800000.0
2007-04-19 18:46:00,88.046,88.047,88.035,88.04,12800000.0
2007-04-19 18:47:00,88.036,88.055,88.036,88.043,14400000.0
2007-04-19 18:48:00,88.041,88.05,88.041,88.05,28800000.0
2007-04-19 18:49:00,88.054,88.056,88.043,88.043,24000000.0
2007-04-19 18:50:00,88.057,88.084,88.047,88.084,45800000.0
2007-04-19 18:51:00,88.09,88.091,88.085,88.089,12800000.0
2007-04-19 18:52:00,88.072,88.089,88.057,88.089,19200000.0
2007-04-19 18:53:00,88.082,88.083,88.071,88.08,30800000.0
2007-04-19 18:54:00,88.083,88.083,88.077,88.077,19200000.0
2007-04-19 18:55:00,88.058,88.063,88.048,88.055,22400000.0
2007-04-19 18:56:00,88.049,88.049,88.026,88.026,16000000.0
2007-04-19 18:57:00,88.023,88.065,88.023,88.065,18600000.0
2007-04-19 18:58:00,88.068,88.068,88.023,88.023,32000000.0
2007-04-19 18:59:00,88.031,88.052,88.031,88.048,32000000.0
2007-04-19 19:00:00,88.045,88.058,88.045,88.058,13800000.0
2007-04-19 19:01:00,88.028,88.028,88.012,88.016,11200000.0
2007-04-19 19:02:00,88.014,88.036,87.996,88.003,43200000.0
2007-04-19 19:03:00,87.993,88.023,87.99,88.005,14400000.0
2007-04-19 19:04:00,88.022,88.022,88.008,88.008,17600000.0
2007-04-19 19:05:00,88.025,88.041,88.025,88.035,17600000.0
2007-04-19 19:06:00,88.056,88.056,88.039,88.05,56000000.0
2007-04-19 19:07:00,88.063,88.066,88.058,88.058,35200000.0
2007-04-19 19:08:00,88.059,88.072,88.048,88.048,22400000.0
2007-04-19 19:09:00,87.993,88.03,87.993,88.012,12200000.0
2007-04-19 19:10:00,88.021,88.034,88.021,88.034,17600000.0
2007-04-19 19:11:00,88.036,88.042,88.034,88.042,12800000.0
2007-04-19 19:12:00,88.048,88.048,88.025,88.03,23400000.0
2007-04-19 19:13:00,88.054,88.063,88.054,88.059,8000000.0
2007-04-19 19:14:00,88.043,88.043,88.03,88.032,12800000.0
2007-04-19 19:15:00,88.035,88.044,88.026,88.029,16000000.0
2007-04-19 19:16:00,88.037,88.047,88.023,88.041,12800000.0
2007-04-19 19:17:00,88.037,88.044,88.021,88.044,14400000.0
2007-04-19 19:18:00,88.03,88.034,88.026,88.028,32000000.0
2007-04-19 19:19:00,88.027,88.044,88.027,88.034,11200000.0
2007-04-19 19:20:00,88.042,88.048,88.031,88.048,14400000.0
2007-04-19 19:21:00,88.03,88.038,88.028,88.032,17600000.0
2007-04-19 19:22:00,88.032,88.032,88.02,88.028,14400000.0
2007-04-19 19:23:00,88.027,88.032,88.018,88.026,16000000.0
2007-04-19 19:24:00,88.022,88.022,88.011,88.015,48000000.0
2007-04-19 19:25:00,88.015,88.033,88.015,88.033,12800000.0
2007-04-19 19:26:00,88.026,88.026,88.01,88.015,41600000.0
2007-04-19 19:27:00,88.015,88.024,88.015,88.024,14400000.0
2007-04-19 19:28:00,88.025,88.028,88.016,88.024,12800000.0
2007-04-19 19:29:00,88.025,88.032,88.019,88.019,12800000.0
2007-04-19 19:30:00,88.029,88.038,88.029,88.037,11200000.0
2007-04-19 19:31:00,88.038,88.043,88.02,88.025,11200000.0
2007-04-19 19:32:00,88.047,88.047,88.037,88.037,11200000.0
2007-04-19 19:33:00,88.048,88.051,88.046,88.048,12800000.0
2007-04-19 19:34:00,88.043,88.052,88.041,88.048,12800000.0
2007-04-19 19:35:00,88.043,88.047,88.029,88.032,17600000.0
2007-04-19 19:36:00,88.028,88.033,88.023,88.032,16000000.0
2007-04-19 19:37:00,88.029,88.045,88.018,88.018,11200000.0
2007-04-19 19:38:00,88.033,88.037,88.031,88.031,11200000.0
2007-04-19 19:39:00,88.008,88.027,88.008,88.027,12800000.0
2007-04-19 19:40:00,88.05,88.063,88.05,88.06,10600000.0
2007-04-19 19:41:00,88.033,88.033,88.026,88.03,11200000.0
2007-04-19 19:42:00,88.028,88.043,88.028,88.039,11200000.0
2007-04-19 19:44:00,88.035,88.035,88.015,88.028,11200000.0
2007-04-19 19:45:00,88.026,88.034,88.019,88.034,16000000.0
2007-04-19 19:46:00,88.022,88.036,88.006,88.012,12800000.0
2007-04-19 19:47:00,88.027,88.029,88.018,88.029,17600000.0
2007-04-19 19:48:00,88.036,88.036,88.004,88.004,12800000.0
2007-04-19 19:49:00,87.992,88.02,87.986,88.002,30800000.0
2007-04-19 19:50:00,88.02,88.027,88.008,88.02,12800000.0
2007-04-19 19:51:00,88.01,88.015,88.007,88.013,12800000.0
2007-04-19 19:52:00,88.01,88.023,88.001,88.012,16000000.0
2007-04-19 19:53:00,88.017,88.022,88.006,88.011,11200000.0
2007-04-19 19:54:00,88.017,88.017,88.01,88.01,12800000.0
2007-04-19 19:55:00,88.01,88.028,88.003,88.028,11200000.0
2007-04-19 19:56:00,88.018,88.023,88.007,88.015,16000000.0
2007-04-19 19:57:00,88.027,88.032,88.023,88.032,12800000.0
2007-04-19 19:58:00,88.037,88.038,88.034,88.034,11200000.0
2007-04-19 19:59:00,88.012,88.012,88.005,88.012,12200000.0
2007-04-19 20:00:00,88.033,88.039,88.031,88.039,17600000.0
2007-04-19 20:01:00,88.035,88.035,88.027,88.027,12800000.0
2007-04-19 20:02:00,88.029,88.038,88.029,88.031,17600000.0
2007-04-19 20:03:00,88.038,88.039,88.031,88.035,16000000.0
2007-04-19 20:04:00,87.994,88.002,87.993,88.0,30400000.0
2007-04-19 20:06:00,88.027,88.029,88.023,88.023,11200000.0
2007-04-19 20:07:00,88.013,88.015,88.002,88.015,17600000.0
2007-04-19 20:08:00,87.98,87.98,87.97,87.97,38400000.0
2007-04-19 20:09:00,88.017,88.017,88.008,88.01,11200000.0
2007-04-19 20:10:00,87.971,88.02,87.971,88.008,14400000.0
2007-04-19 20:11:00,88.045,88.077,88.045,88.077,11200000.0
2007-04-19 20:12:00,88.081,88.088,88.08,88.08,11200000.0
2007-04-19 20:13:00,88.068,88.076,88.066,88.066,11200000.0
2007-04-19 20:14:00,88.059,88.069,88.002,88.056,14400000.0
2007-04-19 20:15:00,88.054,88.064,88.048,88.062,17600000.0
2007-04-19 20:16:00,88.065,88.071,88.062,88.071,28800000.0
2007-04-19 20:17:00,88.05,88.051,88.034,88.05,33600000.0
2007-04-19 20:18:00,88.075,88.077,88.071,88.077,11200000.0
2007-04-19 20:19:00,88.069,88.071,88.065,88.069,11200000.0
2007-04-19 20:20:00,88.066,88.076,88.062,88.076,19200000.0
2007-04-19 20:21:00,88.086,88.09,88.079,88.082,16000000.0
2007-04-19 20:22:00,88.069,88.079,88.069,88.075,14400000.0
2007-04-19 20:23:00,88.074,88.077,88.063,88.065,12800000.0
2007-04-19 20:24:00,88.069,88.085,88.06,88.085,15400000.0
2007-04-19 20:25:00,88.035,88.048,88.035,88.048,11200000.0
2007-04-19 20:26:00,88.041,88.041,88.032,88.032,16000000.0
2007-04-19 20:27:00,88.042,88.043,88.033,88.042,8000000.0
2007-04-19 20:28:00,88.05,88.059,88.05,88.054,11200000.0
2007-04-19 20:29:00,88.047,88.064,88.047,88.058,12800000.0
2007-04-19 20:30:00,88.04,88.063,88.035,88.035,27200000.0
2007-04-19 20:31:00,88.059,88.066,88.058,88.066,11200000.0
2007-04-19 20:32:00,88.069,88.076,88.065,88.069,11200000.0
2007-04-19 20:33:00,88.063,88.068,88.054,88.068,12800000.0
2007-04-19 20:34:00,88.073,88.078,88.071,88.077,11200000.0
2007-04-19 20:35:00,88.097,88.097,88.09,88.097,11200000.0
2007-04-19 20:36:00,88.077,88.079,88.066,88.079,15400000.0
2007-04-19 20:37:00,88.092,88.097,88.083,88.097,8000000.0
2007-04-19 20:38:00,88.094,88.098,88.082,88.082,12800000.0
2007-04-19 20:39:00,88.086,88.086,88.074,88.074,3200000.0
2007-04-19 20:40:00,88.094,88.108,88.07,88.108,11200000.0
2007-04-19 20:41:00,88.084,88.084,88.076,88.08,14400000.0
2007-04-19 20:42:00,88.078,88.086,88.073,88.073,11200000.0
2007-04-19 20:43:00,88.084,88.084,88.073,88.078,14400000.0
2007-04-19 20:44:00,88.088,88.097,88.085,88.097,12800000.0
2007-04-19 20:45:00,88.092,88.092,88.075,88.081,12800000.0
2007-04-19 20:46:00,88.072,88.085,88.072,88.08,14400000.0
2007-04-19 20:47:00,88.078,88.078,88.053,88.053,12800000.0
2007-04-19 20:48:00,88.065,88.078,88.064,88.078,17000000.0
2007-04-19 20:49:00,88.093,88.099,88.089,88.089,11200000.0
2007-04-19 20:50:00,88.085,88.105,88.085,88.105,14400000.0
2007-04-19 20:51:00,88.11,88.122,88.099,88.118,28800000.0
2007-04-19 20:52:00,88.101,88.11,88.099,88.099,11200000.0
2007-04-19 20:53:00,88.105,88.105,88.089,88.098,16000000.0
2007-04-19 20:54:00,88.09,88.09,88.056,88.072,9600000.0
2007-04-19 20:55:00,88.088,88.097,88.076,88.097,11200000.0
2007-04-19 20:56:00,88.096,88.096,88.084,88.086,12800000.0
2007-04-19 20:57:00,88.071,88.079,88.071,88.079,12800000.0
2007-04-19 20:58:00,88.072,88.072,88.05,88.052,16000000.0
2007-04-19 20:59:00,88.057,88.057,88.05,88.057,11200000.0
2007-04-19 21:00:00,88.047,88.051,88.04,88.049,17600000.0
2007-04-19 21:01:00,88.02,88.032,88.007,88.032,11200000.0
2007-04-19 21:02:00,88.047,88.047,88.033,88.033,16000000.0
2007-04-19 21:03:00,88.035,88.043,88.035,88.043,11200000.0
2007-04-19 21:04:00,88.049,88.055,88.045,88.055,16000000.0
2007-04-19 21:05:00,88.043,88.051,88.029,88.048,12800000.0
2007-04-19 21:06:00,88.045,88.045,88.031,88.039,8000000.0
2007-04-19 21:07:00,88.043,88.043,88.023,88.032,14400000.0
2007-04-19 21:08:00,88.032,88.032,88.024,88.028,16000000.0
2007-04-19 21:09:00,88.037,88.055,88.035,88.055,14400000.0
2007-04-19 21:10:00,88.036,88.046,88.031,88.046,12800000.0
2007-04-19 21:11:00,88.038,88.038,88.012,88.012,12800000.0
2007-04-19 21:12:00,88.009,88.017,88.009,88.017,12800000.0
2007-04-19 21:13:00,88.024,88.04,88.012,88.012,16000000.0
2007-04-19 21:14:00,88.014,88.028,88.005,88.028,12800000.0
2007-04-19 21:15:00,88.027,88.036,88.021,88.021,14400000.0
2007-04-19 21:16:00,88.007,88.039,87.996,87.996,19200000.0
2007-04-19 21:17:00,88.043,88.043,88.036,88.037,14400000.0
2007-04-19 21:18:00,88.027,88.031,87.94,88.031,12800000.0
2007-04-19 21:19:00,88.022,88.022,87.996,88.0,17600000.0
2007-04-19 21:20:00,87.971,87.996,87.971,87.982,14400000.0
2007-04-19 21:21:00,88.002,88.017,88.002,88.017,11200000.0
2007-04-19 21:22:00,88.026,88.043,88.025,88.043,12800000.0
2007-04-19 21:23:00,88.04,88.04,88.016,88.022,11200000.0
2007-04-19 21:24:00,88.039,88.051,88.039,88.041,11200000.0
2007-04-19 21:25:00,88.052,88.052,88.027,88.028,11200000.0
2007-04-19 21:26:00,88.053,88.06,88.052,88.06,11200000.0
2007-04-19 21:27:00,88.052,88.056,88.048,88.048,17000000.0
2007-04-19 21:28:00,88.047,88.052,88.035,88.048,11200000.0
2007-04-19 21:29:00,88.017,88.023,88.012,88.016,11200000.0
2007-04-19 21:30:00,88.055,88.058,88.048,88.052,12200000.0
2007-04-19 21:31:00,88.05,88.05,88.05,88.05,13800000.0
2007-04-19 21:32:00,88.05,88.05,88.039,88.04,13800000.0
2007-04-19 21:33:00,88.027,88.053,88.027,88.053,10600000.0
2007-04-19 21:34:00,88.049,88.059,88.048,88.054,17600000.0
2007-04-19 21:35:00,88.066,88.066,88.039,88.054,12200000.0
2007-04-19 21:36:00,88.045,88.064,88.045,88.061,9600000.0
2007-04-19 21:37:00,88.045,88.065,88.045,88.058,16000000.0
2007-04-19 21:38:00,88.023,88.023,87.94,87.94,12800000.0
2007-04-19 21:39:00,88.029,88.036,88.026,88.03,12800000.0
2007-04-19 21:40:00,88.03,88.036,88.027,88.036,11200000.0
2007-04-19 21:41:00,88.032,88.038,87.992,87.992,12800000.0
2007-04-19 21:42:00,88.021,88.021,87.987,87.997,14400000.0
2007-04-19 21:43:00,87.999,88.008,87.994,87.995,14400000.0
2007-04-19 21:44:00,88.005,88.005,87.989,87.999,12800000.0
2007-04-19 21:46:00,87.998,87.998,87.984,87.995,14400000.0
2007-04-19 21:47:00,87.992,88.003,87.989,88.003,11200000.0
2007-04-19 21:48:00,87.998,87.998,87.966,87.979,16000000.0
2007-04-19 21:49:00,87.977,87.998,87.977,87.998,11200000.0
2007-04-19 21:50:00,87.981,87.981,87.952,87.955,12800000.0
2007-04-19 21:51:00,87.962,87.983,87.962,87.978,17600000.0
2007-04-19 21:52:00,88.016,88.016,87.976,87.978,11200000.0
2007-04-19 21:53:00,87.995,88.003,87.994,88.0,11200000.0
2007-04-19 21:54:00,88.007,88.012,88.003,88.003,11200000.0
2007-04-19 21:55:00,87.985,88.004,87.985,88.004,8000000.0
2007-04-19 21:56:00,88.017,88.017,87.979,87.979,13200000.0
2007-04-19 21:57:00,88.0,88.009,88.0,88.008,17600000.0
2007-04-19 21:58:00,88.004,88.012,88.002,88.002,17600000.0
2007-04-19 21:59:00,88.016,88.016,87.983,87.983,12800000.0
2007-04-19 22:00:00,88.0,88.0,87.989,87.99,17600000.0
2007-04-19 22:01:00,88.0,88.007,87.997,88.007,11200000.0
2007-04-19 22:02:00,88.008,88.015,88.006,88.015,16000000.0
2007-04-19 22:03:00,88.012,88.027,88.012,88.027,17600000.0
2007-04-19 22:04:00,88.04,88.046,88.04,88.045,15400000.0
2007-04-19 22:05:00,88.044,88.044,88.026,88.026,11200000.0
2007-04-19 22:06:00,87.987,88.014,87.987,87.998,12800000.0
2007-04-19 22:07:00,88.021,88.021,88.014,88.014,16000000.0
2007-04-19 22:08:00,88.006,88.013,87.976,87.988,16000000.0
2007-04-19 22:09:00,88.014,88.021,88.0,88.021,12800000.0
2007-04-19 22:10:00,88.021,88.025,88.018,88.024,12800000.0
2007-04-19 22:11:00,88.026,88.026,88.009,88.014,8000000.0
2007-04-19 22:12:00,88.018,88.018,88.012,88.012,12800000.0
2007-04-19 22:13:00,88.001,88.02,87.999,88.004,12800000.0
2007-04-19 22:14:00,87.998,88.006,87.996,88.006,12800000.0
2007-04-19 22:16:00,88.006,88.006,87.987,87.987,12800000.0
2007-04-19 22:17:00,87.991,88.009,87.971,87.971,12800000.0
2007-04-19 22:18:00,88.01,88.019,88.01,88.017,15400000.0
2007-04-19 22:19:00,87.992,88.019,87.977,87.977,14400000.0
2007-04-19 22:20:00,88.011,88.029,88.011,88.022,12800000.0
2007-04-19 22:21:00,88.018,88.025,88.017,88.025,17600000.0
2007-04-19 22:22:00,88.028,88.028,88.016,88.018,12800000.0
2007-04-19 22:23:00,88.017,88.028,88.017,88.023,12800000.0
2007-04-19 22:24:00,88.025,88.025,88.019,88.019,11200000.0
2007-04-19 22:25:00,88.019,88.023,88.015,88.021,9600000.0
2007-04-19 22:26:00,88.033,88.041,88.033,88.038,4800000.0
2007-04-19 22:27:00,88.047,88.065,88.047,88.065,12200000.0
2007-04-19 22:28:00,88.075,88.078,88.068,88.073,17600000.0
2007-04-19 22:29:00,88.048,88.065,88.038,88.04,16000000.0
2007-04-19 22:30:00,88.069,88.074,88.065,88.069,18000000.0
2007-04-19 22:31:00,88.062,88.065,88.051,88.051,12800000.0
2007-04-19 22:32:00,88.049,88.049,87.979,88.037,11200000.0
2007-04-19 22:34:00,88.06,88.067,88.044,88.066,12800000.0
2007-04-19 22:35:00,88.06,88.065,88.032,88.032,12800000.0
2007-04-19 22:36:00,88.032,88.047,88.027,88.039,17600000.0
2007-04-19 22:37:00,88.036,88.042,88.033,88.033,25600000.0
2007-04-19 22:38:00,88.046,88.056,88.042,88.054,17600000.0
2007-04-19 22:39:00,88.05,88.053,88.048,88.049,12800000.0
2007-04-19 22:40:00,88.03,88.062,88.028,88.053,11200000.0
2007-04-19 22:41:00,88.043,88.043,88.026,88.037,11200000.0
2007-04-19 22:42:00,88.039,88.044,88.036,88.038,17600000.0
2007-04-19 22:43:00,88.026,88.035,88.022,88.024,15400000.0
2007-04-19 22:44:00,88.021,88.029,88.019,88.023,12800000.0
2007-04-19 22:45:00,88.02,88.036,88.019,88.036,16000000.0
2007-04-19 22:46:00,88.046,88.046,88.036,88.044,11200000.0
2007-04-19 22:47:00,88.04,88.049,88.04,88.04,17600000.0
2007-04-19 22:48:00,88.057,88.063,88.044,88.054,12800000.0
2007-04-19 22:49:00,88.034,88.038,88.031,88.031,12800000.0
2007-04-19 22:50:00,88.038,88.038,88.024,88.033,11600000.0
2007-04-19 22:51:00,88.034,88.034,88.021,88.021,11200000.0
2007-04-19 22:52:00,88.008,88.021,88.008,88.017,11200000.0
2007-04-19 22:53:00,88.016,88.019,88.014,88.015,11200000.0
2007-04-19 22:54:00,88.007,88.008,87.982,88.008,12800000.0
2007-04-19 22:55:00,88.011,88.025,88.011,88.019,12800000.0
2007-04-19 22:56:00,88.034,88.039,88.034,88.036,17600000.0
2007-04-19 22:57:00,88.03,88.032,88.021,88.03,17600000.0
2007-04-19 22:58:00,88.046,88.076,88.039,88.076,14200000.0
2007-04-19 22:59:00,88.077,88.08,88.071,88.071,17600000.0
2007-04-19 23:00:00,88.066,88.069,87.196,87.196,12800000.0
2007-04-19 23:01:00,87.008,87.008,86.999,86.999,14400000.0
2007-04-19 23:02:00,87.005,87.017,87.005,87.017,17600000.0
2007-04-19 23:03:00,87.024,87.031,87.012,87.012,16000000.0
2007-04-19 23:04:00,87.289,88.08,87.289,88.08,11200000.0
2007-04-19 23:05:00,88.073,88.104,88.073,88.104,33600000.0
2007-04-19 23:06:00,88.091,88.108,88.091,88.095,12800000.0
2007-04-19 23:07:00,88.089,88.089,88.07,88.08,12800000.0
2007-04-19 23:08:00,88.085,88.086,88.07,88.07,4800000.0
2007-04-19 23:09:00,88.042,88.042,88.032,88.032,17600000.0
2007-04-19 23:10:00,88.073,88.073,88.05,88.05,12800000.0
2007-04-19 23:11:00,88.083,88.083,88.076,88.077,10600000.0
2007-04-19 23:12:00,88.089,88.098,88.068,88.098,16400000.0
2007-04-19 23:13:00,88.09,88.094,88.089,88.09,12800000.0
2007-04-19 23:14:00,88.095,88.101,88.081,88.089,10600000.0
2007-04-19 23:16:00,88.088,88.091,88.07,88.07,12800000.0
2007-04-19 23:17:00,88.056,88.068,88.056,88.065,11200000.0
2007-04-19 23:18:00,88.091,88.103,88.091,88.1,11200000.0
2007-04-19 23:19:00,88.093,88.093,88.05,88.05,12800000.0
2007-04-19 23:20:00,88.111,88.111,88.065,88.072,14400000.0
2007-04-19 23:21:00,88.068,88.096,88.068,88.09,16000000.0
2007-04-19 23:22:00,88.09,88.09,88.079,88.079,12800000.0
2007-04-19 23:23:00,88.087,88.087,88.074,88.076,12800000.0
2007-04-19 23:24:00,88.074,88.079,88.07,88.077,11200000.0
2007-04-19 23:25:00,88.065,88.077,88.065,88.077,14400000.0
2007-04-19 23:26:00,88.072,88.085,88.071,88.085,12800000.0
2007-04-19 23:27:00,88.095,88.095,88.048,88.048,17600000.0
2007-04-19 23:28:00,88.039,88.055,88.039,88.055,12800000.0
2007-04-19 23:29:00,88.068,88.077,88.011,88.067,11200000.0
2007-04-19 23:30:00,88.091,88.1,88.088,88.09,14400000.0
2007-04-19 23:31:00,88.089,88.098,88.086,88.086,12800000.0
2007-04-19 23:32:00,88.081,88.092,88.081,88.082,17600000.0
2007-04-19 23:33:00,88.071,88.071,88.055,88.055,12800000.0
2007-04-19 23:34:00,88.055,88.055,88.03,88.03,16000000.0
2007-04-19 23:35:00,88.025,88.029,88.022,88.029,16000000.0
2007-04-19 23:36:00,88.033,88.034,88.025,88.025,12800000.0
2007-04-19 23:37:00,88.034,88.042,88.034,88.036,13200000.0
2007-04-19 23:38:00,88.007,88.023,88.007,88.021,11200000.0
2007-04-19 23:39:00,88.048,88.048,88.017,88.033,11200000.0
2007-04-19 23:40:00,88.033,88.033,88.014,88.023,35200000.0
2007-04-19 23:41:00,88.036,88.044,88.036,88.044,12800000.0
2007-04-19 23:42:00,88.046,88.046,88.017,88.017,17600000.0
2007-04-19 23:43:00,88.04,88.043,88.033,88.04,8000000.0
2007-04-19 23:44:00,88.032,88.048,88.024,88.048,16000000.0
2007-04-19 23:45:00,88.043,88.054,88.037,88.054,11200000.0
2007-04-19 23:46:00,88.05,88.063,88.05,88.062,17600000.0
2007-04-19 23:47:00,88.059,88.059,88.026,88.032,12800000.0
2007-04-19 23:48:00,88.047,88.053,88.041,88.044,6400000.0
2007-04-19 23:49:00,88.039,88.047,88.034,88.046,12800000.0
2007-04-19 23:50:00,88.043,88.066,88.031,88.066,11200000.0
2007-04-19 23:51:00,88.06,88.07,88.053,88.07,12800000.0
2007-04-19 23:52:00,88.053,88.053,88.039,88.041,12800000.0
2007-04-19 23:53:00,88.032,88.091,88.032,88.091,11200000.0
2007-04-19 23:54:00,88.094,88.102,88.075,88.097,14400000.0
2007-04-19 23:55:00,88.095,88.103,88.092,88.097,14400000.0
2007-04-19 23:56:00,87.978,88.074,87.978,88.074,11200000.0
2007-04-19 23:57:00,88.09,88.097,88.089,88.094,16000000.0
2007-04-19 23:58:00,88.1,88.106,88.086,88.106,11200000.0
2007-04-19 23:59:00,88.12,88.127,88.106,88.12,14400000.0
2007-04-20 00:00:00,88.127,88.138,88.122,88.128,17000000.0
2007-04-20 00:01:00,88.153,88.154,88.117,88.123,11600000.0
2007-04-20 00:02:00,88.148,88.155,88.124,88.151,11200000.0
2007-04-20 00:03:00,88.147,88.152,88.147,88.15,11200000.0
2007-04-20 00:04:00,88.134,88.157,88.134,88.157,11200000.0
2007-04-20 00:05:00,88.163,88.17,88.151,88.159,11200000.0
2007-04-20 00:06:00,88.162,88.164,88.152,88.163,11200000.0
2007-04-20 00:07:00,88.161,88.161,88.144,88.144,8000000.0
2007-04-20 00:08:00,88.15,88.15,88.115,88.131,12800000.0
2007-04-20 00:09:00,88.106,88.113,88.097,88.107,11200000.0
2007-04-20 00:10:00,88.109,88.11,88.098,88.105,12800000.0
2007-04-20 00:11:00,88.105,88.105,88.093,88.103,12800000.0
2007-04-20 00:12:00,88.092,88.1,88.089,88.093,12800000.0
2007-04-20 00:13:00,88.103,88.116,88.103,88.114,11200000.0
2007-04-20 00:14:00,88.11,88.11,88.08,88.08,14400000.0
2007-04-20 00:15:00,88.074,88.077,88.06,88.07,14400000.0
2007-04-20 00:16:00,88.069,88.075,88.067,88.074,14400000.0
2007-04-20 00:17:00,88.092,88.101,88.084,88.101,8000000.0
2007-04-20 00:18:00,88.102,88.112,88.102,88.112,9600000.0
2007-04-20 00:19:00,88.109,88.113,88.103,88.103,12800000.0
2007-04-20 00:20:00,88.086,88.088,88.08,88.08,17600000.0
2007-04-20 00:21:00,88.084,88.084,88.063,88.073,12800000.0
2007-04-20 00:22:00,88.061,88.082,88.061,88.066,17000000.0
2007-04-20 00:23:00,88.077,88.087,88.077,88.082,12800000.0
2007-04-20 00:24:00,88.064,88.07,88.034,88.042,14400000.0
2007-04-20 00:25:00,88.071,88.071,88.069,88.069,11200000.0
2007-04-20 00:26:00,88.073,88.086,88.071,88.086,12200000.0
2007-04-20 00:27:00,88.077,88.093,88.073,88.09,11200000.0
2007-04-20 00:28:00,88.071,88.071,88.06,88.06,32000000.0
2007-04-20 00:29:00,88.069,88.069,88.054,88.063,16000000.0
2007-04-20 00:30:00,88.054,88.089,88.05,88.089,10600000.0
2007-04-20 00:31:00,88.073,88.073,88.066,88.07,12800000.0
2007-04-20 00:32:00,88.057,88.059,88.042,88.049,12800000.0
2007-04-20 00:33:00,88.047,88.056,88.047,88.056,12800000.0
2007-04-20 00:34:00,88.024,88.025,88.012,88.013,19600000.0
2007-04-20 00:35:00,88.047,88.054,88.04,88.048,12800000.0
2007-04-20 00:36:00,88.054,88.054,88.044,88.054,12800000.0
2007-04-20 00:37:00,88.059,88.06,88.053,88.054,12200000.0
2007-04-20 00:38:00,88.055,88.058,88.054,88.058,12800000.0
2007-04-20 00:39:00,88.054,88.06,88.044,88.045,17600000.0
2007-04-20 00:40:00,88.039,88.039,88.027,88.027,8000000.0
2007-04-20 00:41:00,88.049,88.06,88.046,88.06,16000000.0
2007-04-20 00:42:00,88.048,88.063,88.047,88.056,12800000.0
2007-04-20 00:43:00,88.041,88.051,88.04,88.044,16000000.0
2007-04-20 00:44:00,88.039,88.044,88.021,88.037,17600000.0
2007-04-20 00:45:00,88.031,88.042,88.031,88.037,12800000.0
2007-04-20 00:46:00,88.046,88.054,88.044,88.051,14400000.0
2007-04-20 00:47:00,88.051,88.052,88.041,88.046,12800000.0
2007-04-20 00:48:00,88.044,88.044,88.031,88.031,13200000.0
2007-04-20 00:49:00,88.035,88.035,88.025,88.025,11200000.0
2007-04-20 00:50:00,88.029,88.048,88.029,88.048,12800000.0
2007-04-20 00:51:00,88.031,88.065,88.031,88.065,11200000.0
2007-04-20 00:52:00,88.047,88.053,88.043,88.043,11200000.0
2007-04-20 00:53:00,88.051,88.058,88.051,88.058,11200000.0
2007-04-20 00:54:00,88.058,88.084,88.058,88.084,17600000.0
2007-04-20 00:55:00,88.078,88.078,88.045,88.045,12800000.0
2007-04-20 00:56:00,88.028,88.04,88.028,88.028,12800000.0
2007-04-20 00:57:00,88.038,88.038,88.03,88.038,12800000.0
2007-04-20 00:58:00,88.035,88.046,88.032,88.046,12800000.0
2007-04-20 00:59:00,88.035,88.086,88.028,88.086,11200000.0
2007-04-20 01:00:00,88.102,88.109,88.094,88.094,15400000.0
2007-04-20 01:01:00,88.105,88.114,88.105,88.113,14400000.0
2007-04-20 01:02:00,88.11,88.111,88.098,88.098,8000000.0
2007-04-20 01:03:00,88.104,88.113,88.104,88.11,11200000.0
2007-04-20 01:04:00,88.116,88.116,88.092,88.093,12800000.0
2007-04-20 01:05:00,88.115,88.122,88.103,88.11,11200000.0
2007-04-20 01:06:00,88.115,88.123,88.058,88.122,12800000.0
2007-04-20 01:07:00,88.138,88.147,88.135,88.147,12800000.0
2007-04-20 01:08:00,88.139,88.139,88.125,88.132,16000000.0
2007-04-20 01:09:00,88.142,88.162,88.142,88.162,17600000.0
2007-04-20 01:10:00,88.159,88.162,88.136,88.14,16000000.0
2007-04-20 01:11:00,88.13,88.13,88.116,88.116,11200000.0
2007-04-20 01:12:00,88.134,88.143,88.131,88.131,16000000.0
2007-04-20 01:13:00,88.135,88.144,88.13,88.144,7400000.0
2007-04-20 01:14:00,88.141,88.141,88.12,88.131,16000000.0
2007-04-20 01:15:00,88.123,88.123,88.105,88.105,12200000.0
2007-04-20 01:16:00,88.101,88.101,88.091,88.096,25600000.0
2007-04-20 01:17:00,88.109,88.109,88.057,88.057,11200000.0
2007-04-20 01:18:00,88.059,88.061,88.049,88.049,12800000.0
2007-04-20 01:19:00,88.049,88.074,88.045,88.074,16000000.0
2007-04-20 01:20:00,88.043,88.075,88.043,88.075,11200000.0
2007-04-20 01:21:00,88.082,88.085,88.08,88.081,12800000.0
2007-04-20 01:22:00,88.078,88.078,88.057,88.059,12800000.0
2007-04-20 01:23:00,88.054,88.06,88.051,88.059,11200000.0
2007-04-20 01:24:00,88.068,88.075,88.042,88.042,12800000.0
2007-04-20 01:25:00,88.077,88.081,88.062,88.071,12800000.0
2007-04-20 01:26:00,88.07,88.07,88.058,88.067,11200000.0
2007-04-20 01:27:00,88.073,88.089,88.072,88.072,12800000.0
2007-04-20 01:28:00,88.072,88.087,88.072,88.087,17600000.0
2007-04-20 01:29:00,88.103,88.107,88.089,88.102,17000000.0
2007-04-20 01:30:00,88.099,88.099,88.09,88.09,11200000.0
2007-04-20 01:31:00,88.093,88.095,88.082,88.088,11200000.0
2007-04-20 01:32:00,88.086,88.089,88.083,88.083,12200000.0
2007-04-20 01:33:00,88.087,88.11,88.087,88.11,11200000.0
2007-04-20 01:34:00,88.115,88.128,88.112,88.128,24000000.0
2007-04-20 01:35:00,88.112,88.12,88.106,88.112,14400000.0
2007-04-20 01:36:00,88.114,88.119,88.108,88.112,11200000.0
2007-04-20 01:37:00,88.113,88.134,88.113,88.131,14400000.0
2007-04-20 01:38:00,88.128,88.131,88.111,88.115,17600000.0
2007-04-20 01:39:00,88.113,88.123,88.11,88.123,13800000.0
2007-04-20 01:40:00,88.123,88.138,88.123,88.138,11200000.0
2007-04-20 01:41:00,88.133,88.135,88.132,88.133,9600000.0
2007-04-20 01:42:00,88.13,88.134,88.124,88.124,11200000.0
2007-04-20 01:43:00,88.119,88.127,88.107,88.125,11200000.0
2007-04-20 01:44:00,88.131,88.15,88.131,88.15,12800000.0
2007-04-20 01:45:00,88.156,88.17,88.156,88.162,16000000.0
2007-04-20 01:46:00,88.142,88.157,88.138,88.153,16000000.0
2007-04-20 01:47:00,88.145,88.147,88.139,88.141,14400000.0
2007-04-20 01:48:00,88.147,88.148,88.133,88.146,12200000.0
2007-04-20 01:49:00,88.138,88.142,88.133,88.133,16000000.0
2007-04-20 01:50:00,88.142,88.149,88.128,88.149,14400000.0
2007-04-20 01:51:00,88.138,88.145,88.124,88.145,11200000.0
2007-04-20 01:52:00,88.151,88.151,88.133,88.133,20800000.0
2007-04-20 01:53:00,88.114,88.114,88.073,88.073,14400000.0
2007-04-20 01:54:00,88.07,88.077,88.06,88.06,12800000.0
2007-04-20 01:55:00,88.082,88.093,88.079,88.079,12800000.0
2007-04-20 01:56:00,88.094,88.111,88.094,88.103,12800000.0
2007-04-20 01:57:00,88.107,88.107,88.084,88.106,11200000.0
2007-04-20 01:58:00,88.113,88.113,88.108,88.108,10600000.0
2007-04-20 01:59:00,88.092,88.116,88.092,88.105,17600000.0
2007-04-20 02:00:00,88.116,88.116,88.101,88.101,11200000.0
2007-04-20 02:01:00,88.107,88.136,88.107,88.136,17400000.0
2007-04-20 02:02:00,88.134,88.15,88.134,88.141,12800000.0
2007-04-20 02:03:00,88.137,88.15,88.123,88.126,16000000.0
2007-04-20 02:04:00,88.128,88.141,88.121,88.141,12800000.0
2007-04-20 02:05:00,88.15,88.15,88.14,88.148,12800000.0
2007-04-20 02:06:00,88.14,88.142,88.139,88.139,12800000.0
2007-04-20 02:07:00,88.125,88.138,88.125,88.134,12200000.0
2007-04-20 02:08:00,88.113,88.113,88.097,88.113,17600000.0
2007-04-20 02:09:00,88.141,88.15,88.135,88.141,16000000.0
2007-04-20 02:10:00,88.126,88.139,88.126,88.133,9000000.0
2007-04-20 02:11:00,88.145,88.156,88.133,88.156,12800000.0
2007-04-20 02:12:00,88.137,88.137,88.117,88.117,11200000.0
2007-04-20 02:13:00,88.135,88.138,88.127,88.134,11200000.0
2007-04-20 02:14:00,88.139,88.139,88.115,88.115,11200000.0
2007-04-20 02:15:00,88.104,88.111,88.097,88.105,11200000.0
2007-04-20 02:16:00,88.103,88.103,88.04,88.087,9600000.0
2007-04-20 02:17:00,88.078,88.078,88.069,88.073,11200000.0
2007-04-20 02:18:00,88.072,88.077,88.066,88.075,12800000.0
2007-04-20 02:19:00,88.067,88.093,88.067,88.093,12800000.0
2007-04-20 02:20:00,88.082,88.094,88.082,88.094,7400000.0
2007-04-20 02:21:00,88.093,88.1,88.088,88.09,17600000.0
2007-04-20 02:22:00,88.096,88.107,88.096,88.1,12800000.0
2007-04-20 02:23:00,88.098,88.109,88.094,88.094,12800000.0
2007-04-20 02:24:00,88.103,88.134,88.04,88.134,11200000.0
2007-04-20 02:25:00,88.131,88.135,88.124,88.124,17600000.0
2007-04-20 02:26:00,88.133,88.173,88.132,88.161,17600000.0
2007-04-20 02:27:00,88.182,88.202,88.182,88.202,17000000.0
2007-04-20 02:28:00,88.172,88.179,88.159,88.159,14400000.0
2007-04-20 02:29:00,88.168,88.185,88.168,88.184,11200000.0
2007-04-20 02:30:00,88.184,88.194,88.184,88.192,11200000.0
2007-04-20 02:31:00,88.182,88.183,88.168,88.176,17600000.0
2007-04-20 02:32:00,88.177,88.181,88.163,88.175,10600000.0
2007-04-20 02:33:00,88.177,88.182,88.167,88.18,11200000.0
2007-04-20 02:34:00,88.18,88.191,88.168,88.191,14400000.0
2007-04-20 02:35:00,88.196,88.202,88.196,88.198,12800000.0
2007-04-20 02:36:00,88.188,88.199,88.183,88.185,12800000.0
2007-04-20 02:37:00,88.203,88.225,88.203,88.217,13200000.0
2007-04-20 02:38:00,88.222,88.224,88.217,88.22,12800000.0
2007-04-20 02:39:00,88.226,88.256,88.226,88.251,16000000.0
2007-04-20 02:40:00,88.257,88.28,88.257,88.276,12200000.0
2007-04-20 02:41:00,88.276,88.281,88.271,88.281,11200000.0
2007-04-20 02:42:00,88.278,88.278,88.265,88.265,12800000.0
2007-04-20 02:43:00,88.255,88.267,88.254,88.267,11200000.0
2007-04-20 02:44:00,88.26,88.267,88.26,88.265,9600000.0
2007-04-20 02:45:00,88.262,88.262,88.251,88.259,10600000.0
2007-04-20 02:46:00,88.268,88.269,88.26,88.266,12800000.0
2007-04-20 02:47:00,88.259,88.271,88.243,88.243,12800000.0
2007-04-20 02:48:00,88.263,88.277,88.263,88.273,14400000.0
2007-04-20 02:49:00,88.279,88.319,88.272,88.319,17600000.0
2007-04-20 02:50:00,88.326,88.326,88.307,88.32,11200000.0
2007-04-20 02:51:00,88.332,88.336,88.318,88.336,10600000.0
2007-04-20 02:52:00,88.341,88.359,88.294,88.352,11200000.0
2007-04-20 02:53:00,88.362,88.373,88.361,88.368,11200000.0
2007-04-20 02:54:00,88.287,88.379,88.287,88.374,11200000.0
2007-04-20 02:55:00,88.356,88.356,88.349,88.354,11200000.0
2007-04-20 02:56:00,88.357,88.366,88.354,88.366,8000000.0
2007-04-20 02:57:00,88.377,88.396,88.377,88.396,11200000.0
2007-04-20 02:58:00,88.405,88.415,88.397,88.401,8000000.0
2007-04-20 02:59:00,88.384,88.398,88.384,88.386,11200000.0
2007-04-20 03:00:00,88.37,88.37,88.255,88.255,11200000.0
2007-04-20 03:01:00,88.344,88.35,88.326,88.326,11200000.0
2007-04-20 03:02:00,88.333,88.348,88.333,88.348,11200000.0
2007-04-20 03:03:00,88.342,88.344,88.33,88.343,14400000.0
2007-04-20 03:04:00,88.345,88.357,88.345,88.357,11200000.0
2007-04-20 03:05:00,88.359,88.373,88.352,88.353,16000000.0
2007-04-20 03:06:00,88.349,88.37,88.341,88.37,16000000.0
2007-04-20 03:07:00,88.346,88.348,88.3,88.3,14400000.0
2007-04-20 03:08:00,88.298,88.298,88.28,88.288,11200000.0
2007-04-20 03:09:00,88.294,88.301,88.294,88.296,11200000.0
2007-04-20 03:10:00,88.304,88.329,88.304,88.329,16000000.0
2007-04-20 03:11:00,88.344,88.358,88.344,88.351,11200000.0
2007-04-20 03:12:00,88.354,88.38,88.354,88.358,17000000.0
2007-04-20 03:13:00,88.4,88.419,88.4,88.419,16000000.0
2007-04-20 03:14:00,88.416,88.416,88.37,88.37,11200000.0
2007-04-20 03:15:00,88.372,88.372,88.359,88.363,17600000.0
2007-04-20 03:16:00,88.358,88.374,88.355,88.367,14400000.0
2007-04-20 03:17:00,88.375,88.384,88.354,88.367,11600000.0
2007-04-20 03:18:00,88.369,88.372,88.361,88.368,12800000.0
2007-04-20 03:19:00,88.367,88.367,88.344,88.36,12200000.0
2007-04-20 03:20:00,88.362,88.369,88.356,88.369,12800000.0
2007-04-20 03:21:00,88.37,88.374,88.348,88.374,14400000.0
2007-04-20 03:22:00,88.369,88.369,88.351,88.351,10600000.0
2007-04-20 03:23:00,88.357,88.369,88.349,88.359,16000000.0
2007-04-20 03:24:00,88.347,88.347,88.331,88.336,11200000.0
2007-04-20 03:25:00,88.331,88.337,88.324,88.324,17600000.0
2007-04-20 03:26:00,88.302,88.311,88.296,88.3,16000000.0
2007-04-20 03:27:00,88.316,88.322,88.301,88.301,14400000.0
2007-04-20 03:28:00,88.315,88.32,88.286,88.286,11200000.0
2007-04-20 03:29:00,88.294,88.316,88.291,88.316,12200000.0
2007-04-20 03:30:00,88.323,88.323,88.257,88.311,17600000.0
2007-04-20 03:31:00,88.316,88.337,88.316,88.327,12800000.0
2007-04-20 03:32:00,88.31,88.31,88.284,88.284,7400000.0
2007-04-20 03:33:00,88.29,88.298,88.287,88.287,10600000.0
2007-04-20 03:34:00,88.286,88.304,88.286,88.304,11200000.0
2007-04-20 03:35:00,88.311,88.329,88.311,88.327,18000000.0
2007-04-20 03:36:00,88.339,88.347,88.335,88.347,11200000.0
2007-04-20 03:37:00,88.336,88.339,88.323,88.323,17600000.0
2007-04-20 03:38:00,88.314,88.314,88.313,88.313,3200000.0
2007-04-20 03:39:00,88.317,88.344,88.264,88.325,14400000.0
2007-04-20 03:40:00,88.305,88.305,88.297,88.305,12800000.0
2007-04-20 03:41:00,88.309,88.313,88.308,88.309,11200000.0
2007-04-20 03:42:00,88.302,88.306,88.288,88.288,12800000.0
2007-04-20 03:43:00,88.296,88.296,88.274,88.289,11200000.0
2007-04-20 03:44:00,88.29,88.29,88.266,88.282,12800000.0
2007-04-20 03:45:00,88.282,88.293,88.282,88.283,11200000.0
2007-04-20 03:46:00,88.291,88.291,88.272,88.272,11200000.0
2007-04-20 03:47:00,88.27,88.277,88.266,88.277,11200000.0
2007-04-20 03:48:00,88.284,88.292,88.284,88.286,11200000.0
2007-04-20 03:49:00,88.291,88.291,88.268,88.272,16000000.0
2007-04-20 03:50:00,88.259,88.259,88.249,88.252,8000000.0
2007-04-20 03:51:00,88.257,88.269,88.255,88.255,12800000.0
2007-04-20 03:52:00,88.267,88.278,88.258,88.261,14400000.0
2007-04-20 03:53:00,88.235,88.25,88.233,88.235,11200000.0
2007-04-20 03:54:00,88.215,88.232,88.215,88.232,14400000.0
2007-04-20 03:55:00,88.229,88.232,88.219,88.231,14400000.0
2007-04-20 03:56:00,88.231,88.233,88.224,88.225,12800000.0
2007-04-20 03:57:00,88.221,88.221,88.207,88.216,12800000.0
2007-04-20 03:58:00,88.213,88.213,88.197,88.197,16000000.0
2007-04-20 03:59:00,88.198,88.199,88.195,88.195,12800000.0
2007-04-20 04:00:00,88.198,88.211,88.187,88.205,14800000.0
2007-04-20 04:01:00,88.211,88.211,88.192,88.197,11200000.0
2007-04-20 04:02:00,88.161,88.194,88.159,88.194,8000000.0
2007-04-20 04:03:00,88.227,88.227,88.211,88.211,12800000.0
2007-04-20 04:04:00,88.2,88.215,88.195,88.215,12800000.0
2007-04-20 04:05:00,88.212,88.218,88.212,88.214,11200000.0
2007-04-20 04:06:00,88.209,88.21,88.2,88.203,14400000.0
2007-04-20 04:07:00,88.2,88.211,88.191,88.191,14400000.0
2007-04-20 04:08:00,88.199,88.209,88.199,88.209,11200000.0
2007-04-20 04:09:00,88.183,88.187,88.17,88.187,11200000.0
2007-04-20 04:10:00,88.206,88.206,88.185,88.185,14400000.0
2007-04-20 04:11:00,88.197,88.202,88.191,88.193,12800000.0
2007-04-20 04:12:00,88.193,88.199,88.175,88.199,11200000.0
2007-04-20 04:13:00,88.185,88.19,88.175,88.19,11200000.0
2007-04-20 04:14:00,88.191,88.203,88.191,88.201,11200000.0
2007-04-20 04:15:00,88.206,88.206,88.191,88.191,12800000.0
2007-04-20 04:16:00,88.174,88.174,88.159,88.16,11200000.0
2007-04-20 04:17:00,88.169,88.173,88.165,88.167,14400000.0
2007-04-20 04:18:00,88.152,88.169,88.152,88.158,12800000.0
2007-04-20 04:19:00,88.158,88.168,88.132,88.151,12800000.0
2007-04-20 04:20:00,88.167,88.171,88.08,88.165,11200000.0
2007-04-20 04:21:00,88.17,88.171,88.166,88.171,11200000.0
2007-04-20 04:22:00,88.165,88.177,88.154,88.154,16000000.0
2007-04-20 04:23:00,88.171,88.172,88.163,88.168,12800000.0
2007-04-20 04:24:00,88.164,88.165,88.157,88.157,12800000.0
2007-04-20 04:25:00,88.155,88.155,88.142,88.146,14400000.0
2007-04-20 04:26:00,88.143,88.149,88.143,88.144,14400000.0
2007-04-20 04:27:00,88.146,88.153,88.143,88.153,9600000.0
2007-04-20 04:28:00,88.152,88.152,88.14,88.146,11200000.0
2007-04-20 04:29:00,88.139,88.147,88.134,88.134,12800000.0
2007-04-20 04:30:00,88.126,88.126,88.113,88.113,6400000.0
2007-04-20 04:31:00,88.117,88.117,88.097,88.116,12800000.0
2007-04-20 04:32:00,88.113,88.117,88.11,88.113,6400000.0
2007-04-20 04:33:00,88.106,88.106,88.092,88.101,16000000.0
2007-04-20 04:34:00,88.11,88.125,88.11,88.125,12800000.0
2007-04-20 04:35:00,88.146,88.146,88.132,88.132,12800000.0
2007-04-20 04:36:00,88.133,88.141,88.133,88.139,4800000.0
2007-04-20 04:37:00,88.133,88.144,88.124,88.144,12800000.0
2007-04-20 04:38:00,88.118,88.135,88.118,88.129,10600000.0
2007-04-20 04:39:00,88.133,88.149,88.12,88.146,12200000.0
2007-04-20 04:40:00,88.14,88.14,88.098,88.098,11200000.0
2007-04-20 04:41:00,88.119,88.119,88.105,88.115,11200000.0
2007-04-20 04:42:00,88.101,88.103,88.082,88.095,12800000.0
2007-04-20 04:43:00,88.128,88.131,88.124,88.131,12800000.0
2007-04-20 04:44:00,88.132,88.132,88.073,88.073,9600000.0
2007-04-20 04:45:00,88.101,88.135,88.101,88.129,12800000.0
2007-04-20 04:46:00,88.104,88.115,88.096,88.096,14400000.0
2007-04-20 04:47:00,88.122,88.131,88.118,88.127,14400000.0
2007-04-20 04:48:00,88.138,88.152,88.138,88.143,12800000.0
2007-04-20 04:49:00,88.143,88.16,88.143,88.147,11200000.0
2007-04-20 04:50:00,88.146,88.16,88.146,88.159,11200000.0
2007-04-20 04:51:00,88.164,88.173,88.079,88.17,14400000.0
2007-04-20 04:52:00,88.18,88.184,88.171,88.171,11200000.0
2007-04-20 04:53:00,88.166,88.182,88.166,88.182,9600000.0
2007-04-20 04:54:00,88.179,88.185,88.176,88.176,12800000.0
2007-04-20 04:55:00,88.173,88.173,88.163,88.164,11200000.0
2007-04-20 04:56:00,88.157,88.157,88.133,88.133,17600000.0
2007-04-20 04:57:00,88.111,88.157,88.097,88.157,11200000.0
2007-04-20 04:58:00,88.161,88.161,88.13,88.13,8000000.0
2007-04-20 04:59:00,88.134,88.134,88.126,88.126,12800000.0
2007-04-20 05:00:00,88.112,88.141,88.112,88.139,11200000.0
2007-04-20 05:01:00,88.14,88.142,88.131,88.139,14400000.0
2007-04-20 05:02:00,88.149,88.158,88.147,88.147,14400000.0
2007-04-20 05:03:00,88.144,88.147,88.127,88.127,12800000.0
2007-04-20 05:04:00,88.127,88.135,88.105,88.111,17600000.0
2007-04-20 05:05:00,88.124,88.131,88.124,88.127,6400000.0
2007-04-20 05:06:00,88.13,88.142,88.115,88.115,11200000.0
2007-04-20 05:07:00,88.124,88.141,88.124,88.136,14400000.0
2007-04-20 05:08:00,88.135,88.14,88.119,88.137,10600000.0
2007-04-20 05:09:00,88.136,88.138,88.125,88.125,17600000.0
2007-04-20 05:10:00,88.126,88.139,88.093,88.139,12800000.0
2007-04-20 05:11:00,88.154,88.156,88.137,88.137,12800000.0
2007-04-20 05:12:00,88.15,88.168,88.15,88.159,12200000.0
2007-04-20 05:13:00,88.156,88.173,88.156,88.171,12800000.0
2007-04-20 05:14:00,88.173,88.184,88.168,88.184,14400000.0
2007-04-20 05:15:00,88.186,88.196,88.171,88.184,16000000.0
2007-04-20 05:16:00,88.191,88.208,88.141,88.208,16000000.0
2007-04-20 05:17:00,88.209,88.223,88.209,88.223,11200000.0
2007-04-20 05:18:00,88.234,88.239,88.226,88.231,8000000.0
2007-04-20 05:19:00,88.223,88.231,88.219,88.219,16000000.0
2007-04-20 05:20:00,88.218,88.229,88.218,88.218,11200000.0
2007-04-20 05:21:00,88.216,88.222,88.206,88.216,12800000.0
2007-04-20 05:22:00,88.214,88.221,88.212,88.221,10600000.0
2007-04-20 05:23:00,88.221,88.226,88.216,88.216,12800000.0
2007-04-20 05:24:00,88.227,88.228,88.227,88.228,3200000.0
2007-04-20 05:25:00,88.229,88.229,88.206,88.208,12800000.0
2007-04-20 05:26:00,88.226,88.228,88.22,88.226,12800000.0
2007-04-20 05:27:00,88.215,88.22,88.205,88.215,12800000.0
2007-04-20 05:28:00,88.212,88.224,88.212,88.224,11200000.0
2007-04-20 05:29:00,88.234,88.244,88.23,88.23,11200000.0
2007-04-20 05:30:00,88.245,88.258,88.239,88.245,12800000.0
2007-04-20 05:31:00,88.239,88.268,88.239,88.268,17000000.0
2007-04-20 05:32:00,88.262,88.272,88.262,88.271,12800000.0
2007-04-20 05:33:00,88.272,88.274,88.267,88.267,9600000.0
2007-04-20 05:34:00,88.277,88.301,88.277,88.3,12800000.0
2007-04-20 05:35:00,88.29,88.29,88.289,88.289,3200000.0
2007-04-20 05:36:00,88.293,88.295,88.283,88.284,12800000.0
2007-04-20 05:37:00,88.301,88.31,88.301,88.309,11200000.0
2007-04-20 05:38:00,88.315,88.317,88.286,88.317,16000000.0
2007-04-20 05:39:00,88.333,88.333,88.324,88.326,11200000.0
2007-04-20 05:40:00,88.329,88.344,88.327,88.344,13800000.0
2007-04-20 05:41:00,88.337,88.345,88.321,88.345,12800000.0
2007-04-20 05:42:00,88.343,88.343,88.322,88.322,11200000.0
2007-04-20 05:43:00,88.31,88.331,88.305,88.331,11200000.0
2007-04-20 05:44:00,88.341,88.358,88.334,88.358,11200000.0
2007-04-20 05:45:00,88.345,88.345,88.329,88.329,16000000.0
2007-04-20 05:46:00,88.325,88.325,88.307,88.315,17600000.0
2007-04-20 05:47:00,88.315,88.327,88.315,88.327,14800000.0
2007-04-20 05:48:00,88.292,88.308,88.292,88.296,17600000.0
2007-04-20 05:49:00,88.296,88.305,88.296,88.303,17600000.0
2007-04-20 05:50:00,88.32,88.32,88.299,88.299,11200000.0
2007-04-20 05:51:00,88.29,88.31,88.282,88.296,11200000.0
2007-04-20 05:52:00,88.318,88.318,88.296,88.303,12800000.0
2007-04-20 05:53:00,88.31,88.319,88.31,88.313,17600000.0
2007-04-20 05:54:00,88.316,88.316,88.308,88.311,11200000.0
2007-04-20 05:55:00,88.232,88.31,88.232,88.31,11200000.0
2007-04-20 05:56:00,88.312,88.328,88.312,88.322,12800000.0
2007-04-20 05:57:00,88.315,88.322,88.314,88.317,12800000.0
2007-04-20 05:58:00,88.32,88.327,88.236,88.311,12800000.0
2007-04-20 05:59:00,88.321,88.327,88.314,88.315,12800000.0
2007-04-20 06:00:00,88.322,88.322,88.319,88.322,8000000.0
2007-04-20 06:01:00,88.323,88.323,88.303,88.311,11200000.0
2007-04-20 06:02:00,88.312,88.33,88.312,88.326,12800000.0
2007-04-20 06:03:00,88.355,88.36,88.348,88.348,12800000.0
2007-04-20 06:04:00,88.334,88.338,88.323,88.331,16000000.0
2007-04-20 06:05:00,88.33,88.339,88.326,88.336,14400000.0
2007-04-20 06:06:00,88.327,88.337,88.313,88.313,12800000.0
2007-04-20 06:07:00,88.337,88.337,88.33,88.33,11200000.0
2007-04-20 06:08:00,88.315,88.316,88.302,88.302,11200000.0
2007-04-20 06:09:00,88.323,88.327,88.317,88.321,11200000.0
2007-04-20 06:10:00,88.296,88.31,88.214,88.302,11200000.0
2007-04-20 06:11:00,88.319,88.319,88.285,88.285,17600000.0
2007-04-20 06:12:00,88.267,88.278,88.267,88.278,11200000.0
2007-04-20 06:13:00,88.262,88.278,88.253,88.264,12800000.0
2007-04-20 06:14:00,88.263,88.263,88.239,88.239,12800000.0
2007-04-20 06:15:00,88.224,88.234,88.224,88.232,14400000.0
2007-04-20 06:16:00,88.242,88.247,88.237,88.239,17600000.0
2007-04-20 06:17:00,88.239,88.249,88.239,88.249,12800000.0
2007-04-20 06:18:00,88.253,88.253,88.239,88.243,11200000.0
2007-04-20 06:19:00,88.218,88.238,88.218,88.228,12800000.0
2007-04-20 06:20:00,88.243,88.244,88.236,88.237,16000000.0
2007-04-20 06:21:00,88.246,88.256,88.242,88.242,12800000.0
2007-04-20 06:22:00,88.238,88.263,88.238,88.263,12800000.0
2007-04-20 06:23:00,88.253,88.253,88.24,88.24,17600000.0
2007-04-20 06:24:00,88.24,88.244,88.231,88.244,8000000.0
2007-04-20 06:25:00,88.242,88.242,88.22,88.227,12800000.0
2007-04-20 06:26:00,88.224,88.225,88.216,88.22,12200000.0
2007-04-20 06:27:00,88.219,88.219,88.197,88.204,14400000.0
2007-04-20 06:28:00,88.194,88.202,88.187,88.187,8000000.0
2007-04-20 06:29:00,88.184,88.205,88.184,88.205,11200000.0
2007-04-20 06:30:00,88.179,88.205,88.179,88.195,14400000.0
2007-04-20 06:31:00,88.204,88.204,88.185,88.197,14400000.0
2007-04-20 06:32:00,88.202,88.21,88.192,88.194,12800000.0
2007-04-20 06:33:00,88.206,88.206,88.19,88.196,17600000.0
2007-04-20 06:34:00,88.184,88.205,88.184,88.2,12800000.0
2007-04-20 06:35:00,88.2,88.2,88.2,88.2,14400000.0
2007-04-20 06:36:00,88.207,88.216,88.19,88.19,14400000.0
2007-04-20 06:37:00,88.194,88.194,88.183,88.184,12800000.0
2007-04-20 06:38:00,88.182,88.192,88.181,88.187,16000000.0
2007-04-20 06:39:00,88.19,88.193,88.178,88.192,11200000.0
2007-04-20 06:40:00,88.195,88.21,88.195,88.2,12800000.0
2007-04-20 06:41:00,88.209,88.216,88.206,88.206,12800000.0
2007-04-20 06:42:00,88.215,88.215,88.199,88.199,12800000.0
2007-04-20 06:43:00,88.103,88.18,88.103,88.18,16000000.0
2007-04-20 06:44:00,88.188,88.194,88.177,88.192,17000000.0
2007-04-20 06:45:00,88.205,88.209,88.194,88.209,18000000.0
2007-04-20 06:46:00,88.197,88.208,88.194,88.194,12800000.0
2007-04-20 06:47:00,88.195,88.215,88.193,88.215,13200000.0
2007-04-20 06:48:00,88.211,88.218,88.206,88.206,17600000.0
2007-04-20 06:49:00,88.209,88.219,88.209,88.212,17600000.0
2007-04-20 06:50:00,88.193,88.207,88.189,88.189,14400000.0
2007-04-20 06:51:00,88.185,88.196,88.185,88.188,12800000.0
2007-04-20 06:52:00,88.208,88.236,88.208,88.236,12800000.0
2007-04-20 06:53:00,88.237,88.237,88.224,88.227,17600000.0
2007-04-20 06:54:00,88.199,88.213,88.189,88.198,14400000.0
2007-04-20 06:55:00,88.187,88.204,88.187,88.197,17600000.0
2007-04-20 06:56:00,88.222,88.227,88.221,88.227,11200000.0
2007-04-20 06:57:00,88.233,88.233,88.216,88.231,14400000.0
2007-04-20 06:58:00,88.238,88.247,88.235,88.235,12800000.0
2007-04-20 06:59:00,88.192,88.227,88.192,88.227,12800000.0
2007-04-20 07:00:00,88.234,88.234,88.225,88.229,15400000.0
2007-04-20 07:01:00,88.211,88.22,88.209,88.215,17600000.0
2007-04-20 07:02:00,88.224,88.224,88.211,88.216,12800000.0
2007-04-20 07:03:00,88.203,88.215,88.201,88.215,12200000.0
2007-04-20 07:04:00,88.206,88.206,88.194,88.195,12800000.0
2007-04-20 07:05:00,88.178,88.178,88.155,88.167,11200000.0
2007-04-20 07:06:00,88.17,88.177,88.168,88.177,12800000.0
2007-04-20 07:07:00,88.167,88.171,88.167,88.171,11200000.0
2007-04-20 07:08:00,88.182,88.184,88.162,88.162,15400000.0
2007-04-20 07:09:00,88.167,88.188,88.167,88.188,12200000.0
2007-04-20 07:10:00,88.181,88.181,88.166,88.173,12800000.0
2007-04-20 07:11:00,88.176,88.191,88.173,88.191,13200000.0
2007-04-20 07:12:00,88.175,88.183,88.117,88.177,11600000.0
2007-04-20 07:13:00,88.213,88.224,88.213,88.221,13200000.0
2007-04-20 07:14:00,88.204,88.225,88.204,88.225,11200000.0
2007-04-20 07:15:00,88.219,88.228,88.219,88.224,11200000.0
2007-04-20 07:16:00,88.227,88.252,88.227,88.252,11200000.0
2007-04-20 07:17:00,88.243,88.246,88.232,88.232,12800000.0
2007-04-20 07:18:00,88.236,88.236,88.223,88.223,17600000.0
2007-04-20 07:19:00,88.233,88.233,88.225,88.23,12800000.0
2007-04-20 07:20:00,88.225,88.233,88.222,88.223,12800000.0
2007-04-20 07:21:00,88.225,88.235,88.224,88.231,12800000.0
2007-04-20 07:22:00,88.233,88.247,88.233,88.247,17600000.0
2007-04-20 07:23:00,88.243,88.247,88.237,88.247,11200000.0
2007-04-20 07:24:00,88.201,88.233,88.201,88.233,14400000.0
2007-04-20 07:25:00,88.228,88.236,88.217,88.232,16000000.0
2007-04-20 07:26:00,88.226,88.235,88.218,88.233,16000000.0
2007-04-20 07:27:00,88.232,88.243,88.232,88.243,16000000.0
2007-04-20 07:28:00,88.239,88.245,88.239,88.245,14400000.0
2007-04-20 07:29:00,88.234,88.238,88.221,88.236,11200000.0
2007-04-20 07:30:00,88.237,88.242,88.235,88.242,11200000.0
2007-04-20 07:31:00,88.238,88.238,88.229,88.229,17000000.0
2007-04-20 07:32:00,88.235,88.235,88.224,88.233,17600000.0
2007-04-20 07:33:00,88.235,88.24,88.235,88.24,8000000.0
2007-04-20 07:34:00,88.242,88.242,88.236,88.242,12800000.0
2007-04-20 07:35:00,88.246,88.278,88.246,88.278,16000000.0
2007-04-20 07:36:00,88.262,88.284,88.262,88.265,11200000.0
2007-04-20 07:37:00,88.264,88.268,88.261,88.261,11200000.0
2007-04-20 07:38:00,88.247,88.255,88.227,88.253,12800000.0
2007-04-20 07:39:00,88.261,88.262,88.255,88.255,11200000.0
2007-04-20 07:40:00,88.256,88.256,88.244,88.248,11200000.0
2007-04-20 07:41:00,88.257,88.261,88.25,88.254,12800000.0
2007-04-20 07:42:00,88.247,88.255,88.247,88.247,12800000.0
2007-04-20 07:43:00,88.264,88.267,88.253,88.266,12800000.0
2007-04-20 07:44:00,88.296,88.296,88.265,88.265,11200000.0
2007-04-20 07:45:00,88.246,88.246,88.239,88.24,11200000.0
2007-04-20 07:46:00,88.245,88.249,88.241,88.249,11200000.0
2007-04-20 07:47:00,88.255,88.271,88.246,88.271,14400000.0
2007-04-20 07:48:00,88.277,88.277,88.268,88.268,14400000.0
2007-04-20 07:49:00,88.276,88.293,88.276,88.291,17600000.0
2007-04-20 07:50:00,88.304,88.31,88.297,88.309,16000000.0
2007-04-20 07:51:00,88.301,88.323,88.301,88.323,12800000.0
2007-04-20 07:52:00,88.322,88.322,88.315,88.316,17600000.0
2007-04-20 07:53:00,88.313,88.313,88.295,88.298,12800000.0
2007-04-20 07:54:00,88.297,88.319,88.297,88.319,12800000.0
2007-04-20 07:55:00,88.35,88.381,88.34,88.381,12800000.0
2007-04-20 07:56:00,88.369,88.369,88.339,88.346,16000000.0
2007-04-20 07:57:00,88.327,88.329,88.318,88.32,11200000.0
2007-04-20 07:58:00,88.318,88.329,88.308,88.329,11200000.0
2007-04-20 07:59:00,88.324,88.332,88.323,88.323,12800000.0
2007-04-20 08:00:00,88.305,88.305,88.284,88.288,13800000.0
2007-04-20 08:01:00,88.316,88.329,88.309,88.327,14400000.0
2007-04-20 08:02:00,88.347,88.353,88.343,88.344,12200000.0
2007-04-20 08:03:00,88.363,88.365,88.349,88.349,11200000.0
2007-04-20 08:04:00,88.357,88.367,88.356,88.363,17600000.0
2007-04-20 08:05:00,88.358,88.362,88.323,88.323,14400000.0
2007-04-20 08:06:00,88.332,88.332,88.317,88.322,12800000.0
2007-04-20 08:07:00,88.319,88.319,88.303,88.309,11200000.0
2007-04-20 08:08:00,88.312,88.329,88.312,88.329,17600000.0
2007-04-20 08:09:00,88.338,88.354,88.338,88.34,12800000.0
2007-04-20 08:10:00,88.341,88.353,88.333,88.335,12800000.0
2007-04-20 08:11:00,88.321,88.347,88.321,88.347,11200000.0
2007-04-20 08:12:00,88.346,88.366,88.346,88.359,16000000.0
2007-04-20 08:13:00,88.35,88.358,88.345,88.353,11200000.0
2007-04-20 08:14:00,88.371,88.384,88.371,88.381,12800000.0
2007-04-20 08:15:00,88.41,88.422,88.405,88.406,16000000.0
2007-04-20 08:16:00,88.435,88.435,88.409,88.419,11200000.0
2007-04-20 08:17:00,88.425,88.444,88.422,88.444,12800000.0
2007-04-20 08:18:00,88.45,88.467,88.45,88.464,9600000.0
2007-04-20 08:19:00,88.462,88.487,88.462,88.487,14400000.0
2007-04-20 08:20:00,88.497,88.5,88.469,88.469,16000000.0
2007-04-20 08:21:00,88.45,88.458,88.425,88.425,17600000.0
2007-04-20 08:22:00,88.467,88.505,88.467,88.505,11200000.0
2007-04-20 08:23:00,88.501,88.501,88.467,88.471,11200000.0
2007-04-20 08:24:00,88.512,88.518,88.508,88.508,17600000.0
2007-04-20 08:25:00,88.494,88.497,88.485,88.489,12800000.0
2007-04-20 08:26:00,88.49,88.494,88.481,88.481,12800000.0
2007-04-20 08:27:00,88.449,88.465,88.449,88.449,12800000.0
2007-04-20 08:28:00,88.454,88.454,88.425,88.425,11200000.0
2007-04-20 08:29:00,88.422,88.424,88.417,88.417,14400000.0
2007-04-20 08:30:00,88.415,88.423,88.41,88.41,11200000.0
2007-04-20 08:31:00,88.41,88.449,88.41,88.449,12800000.0
2007-04-20 08:32:00,88.454,88.457,88.445,88.445,11200000.0
2007-04-20 08:33:00,88.434,88.446,88.433,88.443,11200000.0
2007-04-20 08:34:00,88.437,88.438,88.43,88.434,17600000.0
2007-04-20 08:35:00,88.441,88.449,88.429,88.446,17600000.0
2007-04-20 08:36:00,88.434,88.442,88.424,88.424,17600000.0
2007-04-20 08:37:00,88.433,88.438,88.419,88.419,11200000.0
2007-04-20 08:38:00,88.41,88.412,88.403,88.409,11200000.0
2007-04-20 08:39:00,88.403,88.423,88.403,88.423,16000000.0
2007-04-20 08:40:00,88.416,88.425,88.411,88.411,16000000.0
2007-04-20 08:41:00,88.412,88.417,88.408,88.408,17600000.0
2007-04-20 08:42:00,88.401,88.401,88.388,88.393,12800000.0
2007-04-20 08:43:00,88.38,88.387,88.374,88.378,12800000.0
2007-04-20 08:44:00,88.375,88.383,88.366,88.372,12800000.0
2007-04-20 08:45:00,88.375,88.386,88.375,88.377,16000000.0
2007-04-20 08:46:00,88.375,88.39,88.375,88.383,11200000.0
2007-04-20 08:47:00,88.413,88.415,88.401,88.401,11200000.0
2007-04-20 08:48:00,88.403,88.406,88.393,88.395,12200000.0
2007-04-20 08:49:00,88.407,88.41,88.399,88.405,17600000.0
2007-04-20 08:50:00,88.399,88.407,88.394,88.399,12800000.0
2007-04-20 08:51:00,88.413,88.419,88.407,88.413,17600000.0
2007-04-20 08:52:00,88.408,88.408,88.384,88.388,11200000.0
2007-04-20 08:53:00,88.379,88.398,88.368,88.377,15400000.0
2007-04-20 08:54:00,88.395,88.411,88.395,88.41,14400000.0
2007-04-20 08:55:00,88.417,88.426,88.413,88.413,16000000.0
2007-04-20 08:56:00,88.423,88.423,88.414,88.414,11200000.0
2007-04-20 08:57:00,88.403,88.408,88.401,88.401,10600000.0
2007-04-20 08:58:00,88.411,88.414,88.409,88.414,9600000.0
2007-04-20 08:59:00,88.404,88.404,88.387,88.387,12800000.0
2007-04-20 09:00:00,88.369,88.375,88.368,88.37,17600000.0
2007-04-20 09:01:00,88.364,88.364,88.352,88.359,11200000.0
2007-04-20 09:02:00,88.363,88.366,88.348,88.366,11200000.0
2007-04-20 09:03:00,88.372,88.377,88.357,88.377,16000000.0
2007-04-20 09:04:00,88.376,88.383,88.373,88.373,11200000.0
2007-04-20 09:05:00,88.378,88.382,88.373,88.382,11200000.0
2007-04-20 09:06:00,88.38,88.386,88.37,88.381,12800000.0
2007-04-20 09:07:00,88.39,88.39,88.381,88.381,12800000.0
2007-04-20 09:08:00,88.383,88.391,88.379,88.391,12800000.0
2007-04-20 09:09:00,88.394,88.401,88.381,88.401,17600000.0
2007-04-20 09:10:00,88.39,88.408,88.39,88.408,12800000.0
2007-04-20 09:11:00,88.391,88.4,88.386,88.396,12800000.0
2007-04-20 09:12:00,88.413,88.413,88.408,88.408,12800000.0
2007-04-20 09:13:00,88.408,88.425,88.408,88.422,11200000.0
2007-04-20 09:14:00,88.429,88.451,88.428,88.448,11200000.0
2007-04-20 09:15:00,88.456,88.465,88.456,88.465,11200000.0
2007-04-20 09:16:00,88.465,88.471,88.461,88.466,12800000.0
2007-04-20 09:17:00,88.454,88.456,88.44,88.456,11600000.0
2007-04-20 09:18:00,88.452,88.453,88.445,88.445,14400000.0
2007-04-20 09:19:00,88.452,88.466,88.445,88.466,12800000.0
2007-04-20 09:20:00,88.467,88.467,88.446,88.447,16000000.0
2007-04-20 09:21:00,88.43,88.438,88.422,88.438,11200000.0
2007-04-20 09:22:00,88.434,88.434,88.422,88.426,17600000.0
2007-04-20 09:23:00,88.419,88.423,88.417,88.419,12800000.0
2007-04-20 09:24:00,88.403,88.42,88.401,88.42,12800000.0
2007-04-20 09:25:00,88.422,88.425,88.412,88.412,12800000.0
2007-04-20 09:26:00,88.407,88.414,88.402,88.409,11200000.0
2007-04-20 09:27:00,88.403,88.41,88.403,88.41,11200000.0
2007-04-20 09:28:00,88.402,88.41,88.402,88.408,12800000.0
2007-04-20 09:29:00,88.399,88.413,88.399,88.405,11200000.0
2007-04-20 09:30:00,88.39,88.393,88.389,88.39,12800000.0
2007-04-20 09:31:00,88.415,88.417,88.41,88.41,12800000.0
2007-04-20 09:32:00,88.407,88.414,88.394,88.396,14400000.0
2007-04-20 09:33:00,88.405,88.405,88.394,88.394,12800000.0
2007-04-20 09:34:00,88.368,88.378,88.368,88.375,10600000.0
2007-04-20 09:35:00,88.383,88.383,88.365,88.365,12800000.0
2007-04-20 09:36:00,88.357,88.376,88.357,88.359,16000000.0
2007-04-20 09:37:00,88.36,88.374,88.308,88.37,16000000.0
2007-04-20 09:38:00,88.357,88.359,88.347,88.35,11200000.0
2007-04-20 09:39:00,88.354,88.361,88.354,88.361,12800000.0
2007-04-20 09:40:00,88.358,88.368,88.35,88.368,14400000.0
2007-04-20 09:41:00,88.363,88.374,88.363,88.373,11200000.0
2007-04-20 09:42:00,88.362,88.371,88.358,88.367,16000000.0
2007-04-20 09:43:00,88.373,88.383,88.37,88.37,12800000.0
2007-04-20 09:44:00,88.365,88.377,88.361,88.373,12800000.0
2007-04-20 09:45:00,88.397,88.398,88.389,88.389,12800000.0
2007-04-20 09:46:00,88.413,88.421,88.412,88.413,11200000.0
2007-04-20 09:47:00,88.405,88.405,88.398,88.403,12800000.0
2007-04-20 09:48:00,88.414,88.416,88.405,88.411,11200000.0
2007-04-20 09:49:00,88.416,88.423,88.412,88.414,12800000.0
2007-04-20 09:50:00,88.42,88.425,88.418,88.423,16000000.0
2007-04-20 09:51:00,88.418,88.424,88.405,88.405,16000000.0
2007-04-20 09:52:00,88.396,88.409,88.378,88.385,11200000.0
2007-04-20 09:53:00,88.376,88.41,88.376,88.406,12800000.0
2007-04-20 09:54:00,88.397,88.41,88.397,88.41,11200000.0
2007-04-20 09:55:00,88.402,88.408,88.402,88.407,11200000.0
2007-04-20 09:56:00,88.413,88.413,88.401,88.404,14400000.0
2007-04-20 09:57:00,88.408,88.428,88.408,88.414,17600000.0
2007-04-20 09:58:00,88.412,88.414,88.316,88.399,17600000.0
2007-04-20 09:59:00,88.392,88.394,88.381,88.389,17600000.0
2007-04-20 10:00:00,88.394,88.394,88.377,88.379,11200000.0
2007-04-20 10:01:00,88.375,88.401,88.375,88.394,12200000.0
2007-04-20 10:02:00,88.412,88.412,88.399,88.412,16000000.0
2007-04-20 10:03:00,88.414,88.422,88.408,88.418,11200000.0
2007-04-20 10:04:00,88.41,88.416,88.407,88.407,7400000.0
2007-04-20 10:05:00,88.408,88.418,88.399,88.399,14400000.0
2007-04-20 10:06:00,88.413,88.42,88.404,88.404,16000000.0
2007-04-20 10:07:00,88.394,88.394,88.36,88.374,12800000.0
2007-04-20 10:08:00,88.34,88.343,88.335,88.342,11200000.0
2007-04-20 10:09:00,88.361,88.368,88.349,88.368,12800000.0
2007-04-20 10:10:00,88.374,88.374,88.361,88.37,17600000.0
2007-04-20 10:11:00,88.371,88.391,88.371,88.391,11200000.0
2007-04-20 10:12:00,88.39,88.399,88.379,88.396,12800000.0
2007-04-20 10:13:00,88.405,88.416,88.405,88.415,12800000.0
2007-04-20 10:14:00,88.413,88.413,88.402,88.402,11200000.0
2007-04-20 10:15:00,88.388,88.409,88.388,88.409,12800000.0
2007-04-20 10:16:00,88.414,88.414,88.403,88.409,12200000.0
2007-04-20 10:17:00,88.409,88.416,88.408,88.412,11200000.0
2007-04-20 10:18:00,88.415,88.417,88.393,88.407,11200000.0
2007-04-20 10:19:00,88.379,88.382,88.378,88.379,11200000.0
2007-04-20 10:20:00,88.361,88.361,88.333,88.334,17000000.0
2007-04-20 10:21:00,88.324,88.344,88.324,88.342,16000000.0
2007-04-20 10:22:00,88.345,88.351,88.342,88.345,11200000.0
2007-04-20 10:23:00,88.353,88.354,88.343,88.347,11200000.0
2007-04-20 10:24:00,88.351,88.362,88.351,88.362,12800000.0
2007-04-20 10:25:00,88.364,88.374,88.356,88.374,11200000.0
2007-04-20 10:26:00,88.37,88.37,88.347,88.347,9600000.0
2007-04-20 10:27:00,88.356,88.371,88.356,88.371,11200000.0
2007-04-20 10:28:00,88.369,88.369,88.352,88.355,13200000.0
2007-04-20 10:29:00,88.351,88.356,88.345,88.345,11200000.0
2007-04-20 10:30:00,88.353,88.372,88.352,88.352,12800000.0
2007-04-20 10:31:00,88.353,88.353,88.334,88.344,12200000.0
2007-04-20 10:32:00,88.351,88.354,88.344,88.344,17600000.0
2007-04-20 10:33:00,88.352,88.363,88.352,88.361,11200000.0
2007-04-20 10:34:00,88.366,88.374,88.366,88.373,11200000.0
2007-04-20 10:35:00,88.367,88.374,88.364,88.374,11200000.0
2007-04-20 10:36:00,88.369,88.373,88.362,88.373,11200000.0
2007-04-20 10:37:00,88.392,88.402,88.314,88.355,11200000.0
2007-04-20 10:38:00,88.352,88.358,88.342,88.35,12800000.0
2007-04-20 10:39:00,88.346,88.357,88.346,88.349,11200000.0
2007-04-20 10:40:00,88.351,88.358,88.343,88.343,16000000.0
2007-04-20 10:41:00,88.363,88.371,88.352,88.352,12800000.0
2007-04-20 10:42:00,88.336,88.336,88.315,88.322,11200000.0
2007-04-20 10:43:00,88.313,88.313,88.304,88.305,11200000.0
2007-04-20 10:44:00,88.269,88.269,88.188,88.188,12800000.0
2007-04-20 10:45:00,88.183,88.195,88.183,88.193,12800000.0
2007-04-20 10:46:00,88.192,88.194,88.183,88.183,12800000.0
2007-04-20 10:47:00,88.187,88.19,88.163,88.19,12800000.0
2007-04-20 10:48:00,88.169,88.169,88.152,88.168,12800000.0
2007-04-20 10:49:00,88.17,88.194,88.17,88.194,11200000.0
2007-04-20 10:50:00,88.177,88.187,88.174,88.174,16000000.0
2007-04-20 10:51:00,88.169,88.178,88.169,88.173,16400000.0
2007-04-20 10:52:00,88.171,88.184,88.164,88.184,11200000.0
2007-04-20 10:53:00,88.192,88.195,88.168,88.174,11200000.0
2007-04-20 10:54:00,88.189,88.194,88.178,88.194,17600000.0
2007-04-20 10:55:00,88.192,88.208,88.19,88.201,11200000.0
2007-04-20 10:56:00,88.192,88.192,88.177,88.178,17600000.0
2007-04-20 10:57:00,88.199,88.207,88.192,88.202,16000000.0
2007-04-20 10:58:00,88.194,88.202,88.109,88.198,12800000.0
2007-04-20 10:59:00,88.2,88.218,88.199,88.209,10600000.0
2007-04-20 11:00:00,88.208,88.218,88.199,88.218,12800000.0
2007-04-20 11:01:00,88.212,88.212,88.201,88.201,13200000.0
2007-04-20 11:02:00,88.201,88.201,88.192,88.192,16000000.0
2007-04-20 11:03:00,88.191,88.191,88.152,88.164,12800000.0
2007-04-20 11:04:00,88.184,88.186,88.177,88.182,14400000.0
2007-04-20 11:05:00,88.193,88.193,88.176,88.188,17600000.0
2007-04-20 11:06:00,88.195,88.198,88.188,88.195,17600000.0
2007-04-20 11:07:00,88.184,88.191,88.172,88.191,17600000.0
2007-04-20 11:08:00,88.139,88.206,88.139,88.19,11200000.0
2007-04-20 11:09:00,88.185,88.195,88.183,88.195,17600000.0
2007-04-20 11:10:00,88.205,88.221,88.205,88.219,12800000.0
2007-04-20 11:11:00,88.19,88.229,88.183,88.229,11200000.0
2007-04-20 11:12:00,88.224,88.235,88.22,88.228,17600000.0
2007-04-20 11:13:00,88.227,88.229,88.208,88.226,14400000.0
2007-04-20 11:14:00,88.232,88.233,88.224,88.225,11200000.0
2007-04-20 11:15:00,88.227,88.235,88.224,88.235,11200000.0
2007-04-20 11:16:00,88.245,88.256,88.245,88.254,12800000.0
2007-04-20 11:17:00,88.249,88.256,88.242,88.243,11200000.0
2007-04-20 11:18:00,88.24,88.253,88.24,88.253,12800000.0
2007-04-20 11:19:00,88.252,88.252,88.24,88.241,17600000.0
2007-04-20 11:20:00,88.249,88.249,88.235,88.242,12800000.0
2007-04-20 11:21:00,88.224,88.224,88.198,88.198,14400000.0
2007-04-20 11:22:00,88.221,88.232,88.221,88.231,12800000.0
2007-04-20 11:23:00,88.241,88.241,88.214,88.214,10600000.0
2007-04-20 11:24:00,88.223,88.223,88.2,88.213,12800000.0
2007-04-20 11:25:00,88.216,88.216,88.192,88.202,17600000.0
2007-04-20 11:26:00,88.21,88.24,88.21,88.24,14400000.0
2007-04-20 11:27:00,88.225,88.226,88.211,88.22,11200000.0
2007-04-20 11:28:00,88.221,88.226,88.221,88.222,14400000.0
2007-04-20 11:29:00,88.225,88.232,88.221,88.232,14400000.0
2007-04-20 11:30:00,88.233,88.245,88.233,88.245,14400000.0
2007-04-20 11:31:00,88.264,88.266,88.251,88.251,11200000.0
2007-04-20 11:32:00,88.251,88.252,88.244,88.244,17600000.0
2007-04-20 11:33:00,88.239,88.239,88.228,88.228,12800000.0
2007-04-20 11:34:00,88.235,88.235,88.228,88.228,12800000.0
2007-04-20 11:35:00,88.226,88.231,88.21,88.21,11200000.0
2007-04-20 11:36:00,88.204,88.215,88.204,88.215,12800000.0
2007-04-20 11:38:00,88.189,88.205,88.189,88.203,11200000.0
2007-04-20 11:39:00,88.212,88.232,88.212,88.228,11200000.0
2007-04-20 11:40:00,88.236,88.248,88.236,88.248,11200000.0
2007-04-20 11:41:00,88.232,88.244,88.218,88.242,16000000.0
2007-04-20 11:42:00,88.242,88.256,88.238,88.256,17600000.0
2007-04-20 11:43:00,88.27,88.27,88.238,88.238,11200000.0
2007-04-20 11:44:00,88.253,88.253,88.24,88.243,11200000.0
2007-04-20 11:45:00,88.244,88.253,88.244,88.248,14400000.0
2007-04-20 11:46:00,88.236,88.245,88.218,88.245,11200000.0
2007-04-20 11:47:00,88.25,88.253,88.233,88.252,17600000.0
2007-04-20 11:48:00,88.252,88.252,88.232,88.244,11200000.0
2007-04-20 11:49:00,88.238,88.246,88.231,88.231,12800000.0
2007-04-20 11:50:00,88.231,88.231,88.224,88.228,12800000.0
2007-04-20 11:51:00,88.228,88.244,88.228,88.242,11200000.0
2007-04-20 11:52:00,88.245,88.248,88.239,88.243,11200000.0
2007-04-20 11:53:00,88.231,88.238,88.221,88.234,16000000.0
2007-04-20 11:54:00,88.243,88.27,88.243,88.27,14400000.0
2007-04-20 11:55:00,88.274,88.283,88.22,88.283,11200000.0
2007-04-20 11:56:00,88.291,88.341,88.291,88.341,12800000.0
2007-04-20 11:57:00,88.356,88.362,88.346,88.362,12800000.0
2007-04-20 11:58:00,88.361,88.366,88.359,88.362,10600000.0
2007-04-20 11:59:00,88.372,88.384,88.371,88.375,11200000.0
2007-04-20 12:00:00,88.399,88.399,88.386,88.39,10600000.0
2007-04-20 12:01:00,88.389,88.395,88.366,88.366,11200000.0
2007-04-20 12:02:00,88.355,88.366,88.355,88.366,14400000.0
2007-04-20 12:03:00,88.367,88.367,88.351,88.357,11200000.0
2007-04-20 12:04:00,88.36,88.379,88.356,88.379,17600000.0
2007-04-20 12:05:00,88.397,88.397,88.381,88.395,17600000.0
2007-04-20 12:06:00,88.405,88.405,88.396,88.4,12800000.0
2007-04-20 12:07:00,88.384,88.384,88.369,88.383,11200000.0
2007-04-20 12:08:00,88.407,88.432,88.397,88.397,11200000.0
2007-04-20 12:09:00,88.39,88.409,88.389,88.407,14400000.0
2007-04-20 12:10:00,88.39,88.404,88.366,88.366,11200000.0
2007-04-20 12:11:00,88.41,88.421,88.408,88.417,12800000.0
2007-04-20 12:12:00,88.413,88.413,88.392,88.395,11200000.0
2007-04-20 12:13:00,88.372,88.372,88.349,88.358,11200000.0
2007-04-20 12:14:00,88.37,88.387,88.37,88.386,12800000.0
2007-04-20 12:15:00,88.392,88.409,88.389,88.389,12800000.0
2007-04-20 12:16:00,88.361,88.392,88.361,88.391,12800000.0
2007-04-20 12:17:00,88.376,88.379,88.316,88.376,17600000.0
2007-04-20 12:18:00,88.379,88.401,88.379,88.399,16000000.0
2007-04-20 12:19:00,88.393,88.393,88.374,88.386,12800000.0
2007-04-20 12:20:00,88.379,88.379,88.362,88.366,14400000.0
2007-04-20 12:21:00,88.361,88.367,88.359,88.361,11200000.0
2007-04-20 12:22:00,88.345,88.351,88.342,88.344,16000000.0
2007-04-20 12:23:00,88.339,88.346,88.332,88.34,14400000.0
2007-04-20 12:24:00,88.345,88.345,88.326,88.326,12200000.0
2007-04-20 12:25:00,88.346,88.357,88.346,88.357,11200000.0
2007-04-20 12:26:00,88.351,88.351,88.331,88.331,11200000.0
2007-04-20 12:27:00,88.329,88.35,88.327,88.35,11200000.0
2007-04-20 12:28:00,88.344,88.354,88.339,88.353,12800000.0
2007-04-20 12:29:00,88.355,88.361,88.352,88.358,17600000.0
2007-04-20 12:30:00,88.356,88.361,88.351,88.351,17600000.0
2007-04-20 12:31:00,88.34,88.346,88.332,88.344,12800000.0
2007-04-20 12:32:00,88.344,88.357,88.344,88.349,12800000.0
2007-04-20 12:33:00,88.361,88.366,88.351,88.354,14400000.0
2007-04-20 12:34:00,88.345,88.345,88.334,88.337,12800000.0
2007-04-20 12:35:00,88.331,88.339,88.331,88.338,11200000.0
2007-04-20 12:36:00,88.351,88.371,88.351,88.359,11200000.0
2007-04-20 12:37:00,88.355,88.371,88.355,88.371,11200000.0
2007-04-20 12:38:00,88.398,88.398,88.303,88.389,18000000.0
2007-04-20 12:39:00,88.369,88.369,88.326,88.365,16000000.0
2007-04-20 12:40:00,88.364,88.364,88.332,88.335,16000000.0
2007-04-20 12:41:00,88.338,88.347,88.329,88.329,12800000.0
2007-04-20 12:42:00,88.319,88.32,88.31,88.312,14400000.0
2007-04-20 12:43:00,88.31,88.31,88.281,88.287,12800000.0
2007-04-20 12:44:00,88.265,88.279,88.259,88.279,17600000.0
2007-04-20 12:45:00,88.278,88.278,88.254,88.254,16000000.0
2007-04-20 12:46:00,88.247,88.247,88.223,88.227,12800000.0
2007-04-20 12:47:00,88.235,88.243,88.222,88.229,12800000.0
2007-04-20 12:48:00,88.243,88.255,88.231,88.255,12800000.0
2007-04-20 12:49:00,88.253,88.257,88.243,88.257,16000000.0
2007-04-20 12:50:00,88.26,88.264,88.254,88.256,14400000.0
2007-04-20 12:51:00,88.253,88.253,88.24,88.245,11200000.0
2007-04-20 12:52:00,88.267,88.273,88.263,88.273,11200000.0
2007-04-20 12:53:00,88.273,88.302,88.273,88.302,11200000.0
2007-04-20 12:54:00,88.336,88.338,88.323,88.323,12800000.0
2007-04-20 12:55:00,88.342,88.345,88.325,88.325,16000000.0
2007-04-20 12:56:00,88.314,88.317,88.283,88.283,11200000.0
2007-04-20 12:57:00,88.315,88.327,88.315,88.324,11200000.0
2007-04-20 12:58:00,88.326,88.338,88.318,88.318,17600000.0
2007-04-20 12:59:00,88.315,88.322,88.3,88.3,16400000.0
2007-04-20 13:00:00,88.312,88.316,88.306,88.311,12800000.0
2007-04-20 13:01:00,88.306,88.319,88.306,88.318,14400000.0
2007-04-20 13:02:00,88.316,88.316,88.306,88.313,12800000.0
2007-04-20 13:03:00,88.288,88.319,88.288,88.307,16000000.0
2007-04-20 13:04:00,88.299,88.299,88.27,88.27,11200000.0
2007-04-20 13:05:00,88.263,88.271,88.255,88.26,12800000.0
2007-04-20 13:06:00,88.275,88.282,88.272,88.282,11200000.0
2007-04-20 13:07:00,88.273,88.273,88.251,88.258,14400000.0
2007-04-20 13:08:00,88.272,88.273,88.265,88.265,17600000.0
2007-04-20 13:09:00,88.264,88.264,88.253,88.26,12800000.0
2007-04-20 13:10:00,88.232,88.239,88.215,88.235,16000000.0
2007-04-20 13:11:00,88.254,88.27,88.254,88.27,11200000.0
2007-04-20 13:12:00,88.28,88.292,88.28,88.292,12800000.0
2007-04-20 13:13:00,88.3,88.3,88.284,88.285,17600000.0
2007-04-20 13:14:00,88.281,88.281,88.254,88.254,12800000.0
2007-04-20 13:15:00,88.289,88.289,88.256,88.264,12800000.0
2007-04-20 13:16:00,88.257,88.267,88.257,88.264,17600000.0
2007-04-20 13:17:00,88.232,88.232,88.203,88.203,12800000.0
2007-04-20 13:18:00,88.19,88.203,88.184,88.193,11200000.0
2007-04-20 13:19:00,88.204,88.219,88.202,88.217,16000000.0
2007-04-20 13:20:00,88.213,88.224,88.209,88.213,17600000.0
2007-04-20 13:21:00,88.213,88.217,88.204,88.214,11200000.0
2007-04-20 13:22:00,88.208,88.218,88.208,88.218,14400000.0
2007-04-20 13:23:00,88.223,88.231,88.22,88.222,12200000.0
2007-04-20 13:24:00,88.199,88.218,88.199,88.218,11200000.0
2007-04-20 13:25:00,88.232,88.249,88.232,88.236,17600000.0
2007-04-20 13:26:00,88.247,88.252,88.244,88.252,17600000.0
2007-04-20 13:27:00,88.238,88.24,88.228,88.228,12800000.0
2007-04-20 13:28:00,88.213,88.223,88.126,88.218,16000000.0
2007-04-20 13:29:00,88.204,88.224,88.127,88.221,11200000.0
2007-04-20 13:30:00,88.254,88.258,88.251,88.251,12800000.0
2007-04-20 13:31:00,88.254,88.266,88.254,88.266,10600000.0
2007-04-20 13:32:00,88.265,88.265,88.26,88.26,11200000.0
2007-04-20 13:33:00,88.265,88.275,88.265,88.268,19200000.0
2007-04-20 13:34:00,88.234,88.27,88.234,88.264,12800000.0
2007-04-20 13:35:00,88.274,88.278,88.272,88.276,36800000.0
2007-04-20 13:36:00,88.278,88.289,88.278,88.289,17600000.0
2007-04-20 13:37:00,88.293,88.301,88.293,88.301,14400000.0
2007-04-20 13:38:00,88.302,88.303,88.285,88.288,33600000.0
2007-04-20 13:39:00,88.288,88.289,88.281,88.289,14400000.0
2007-04-20 13:40:00,88.28,88.286,88.272,88.278,39400000.0
2007-04-20 13:41:00,88.281,88.289,88.281,88.286,16000000.0
2007-04-20 13:42:00,88.277,88.285,88.276,88.276,11200000.0
2007-04-20 13:43:00,88.278,88.278,88.261,88.269,27200000.0
2007-04-20 13:44:00,88.279,88.287,88.272,88.272,33600000.0
2007-04-20 13:45:00,88.256,88.275,88.255,88.272,20800000.0
2007-04-20 13:46:00,88.265,88.265,88.256,88.261,24000000.0
2007-04-20 13:47:00,88.264,88.271,88.264,88.27,12800000.0
2007-04-20 13:48:00,88.274,88.283,88.268,88.268,12800000.0
2007-04-20 13:49:00,88.28,88.28,88.275,88.275,17600000.0
2007-04-20 13:50:00,88.276,88.284,88.264,88.274,11200000.0
2007-04-20 13:51:00,88.26,88.26,88.25,88.25,24000000.0
2007-04-20 13:52:00,88.251,88.256,88.236,88.236,12800000.0
2007-04-20 13:53:00,88.25,88.252,88.242,88.242,17600000.0
2007-04-20 13:54:00,88.241,88.243,88.237,88.237,25600000.0
2007-04-20 13:55:00,88.235,88.24,88.234,88.24,14400000.0
2007-04-20 13:56:00,88.252,88.258,88.25,88.252,14400000.0
2007-04-20 13:57:00,88.258,88.265,88.254,88.261,28800000.0
2007-04-20 13:58:00,88.25,88.25,88.237,88.239,14400000.0
2007-04-20 13:59:00,88.259,88.265,88.257,88.263,32000000.0
2007-04-20 14:00:00,88.24,88.264,88.233,88.233,48400000.0
2007-04-20 14:02:00,88.264,88.272,88.264,88.272,14400000.0
2007-04-20 14:03:00,88.253,88.284,88.253,88.262,14800000.0
2007-04-20 14:04:00,88.274,88.279,88.274,88.274,11200000.0
2007-04-20 14:05:00,88.275,88.283,88.275,88.276,24000000.0
2007-04-20 14:06:00,88.287,88.305,88.287,88.297,36800000.0
2007-04-20 14:07:00,88.296,88.308,88.294,88.308,40000000.0
2007-04-20 14:08:00,88.326,88.33,88.32,88.32,16000000.0
2007-04-20 14:09:00,88.323,88.332,88.319,88.332,33600000.0
2007-04-20 14:10:00,88.331,88.342,88.331,88.334,33600000.0
2007-04-20 14:11:00,88.33,88.341,88.33,88.334,14400000.0
2007-04-20 14:12:00,88.311,88.341,88.311,88.335,27200000.0
2007-04-20 14:13:00,88.335,88.342,88.33,88.342,13800000.0
2007-04-20 14:14:00,88.343,88.348,88.343,88.343,12800000.0
2007-04-20 14:15:00,88.339,88.345,88.334,88.334,28800000.0
2007-04-20 14:16:00,88.335,88.348,88.335,88.342,25000000.0
2007-04-20 14:17:00,88.339,88.359,88.339,88.357,12200000.0
2007-04-20 14:18:00,88.356,88.36,88.349,88.349,16000000.0
2007-04-20 14:19:00,88.352,88.352,88.31,88.31,12200000.0
2007-04-20 14:20:00,88.273,88.274,88.26,88.27,25600000.0
2007-04-20 14:21:00,88.279,88.279,88.268,88.278,28800000.0
2007-04-20 14:22:00,88.279,88.286,88.27,88.285,24000000.0
2007-04-20 14:23:00,88.276,88.285,88.273,88.285,48000000.0
2007-04-20 14:24:00,88.281,88.284,88.273,88.284,12800000.0
2007-04-20 14:25:00,88.286,88.296,88.284,88.286,12800000.0
2007-04-20 14:26:00,88.285,88.296,88.285,88.291,12800000.0
2007-04-20 14:27:00,88.283,88.291,88.279,88.286,17600000.0
2007-04-20 14:28:00,88.284,88.289,88.269,88.289,11200000.0
2007-04-20 14:29:00,88.325,88.331,88.321,88.329,36800000.0
2007-04-20 14:30:00,88.324,88.335,88.324,88.325,22400000.0
2007-04-20 14:31:00,88.332,88.336,88.327,88.327,20800000.0
2007-04-20 14:32:00,88.323,88.323,88.312,88.317,40000000.0
2007-04-20 14:33:00,88.318,88.324,88.318,88.324,24000000.0
2007-04-20 14:34:00,88.332,88.333,88.327,88.332,33600000.0
2007-04-20 14:35:00,88.337,88.347,88.337,88.346,14400000.0
2007-04-20 14:36:00,88.35,88.35,88.339,88.342,12800000.0
2007-04-20 14:37:00,88.345,88.345,88.324,88.324,11200000.0
2007-04-20 14:38:00,88.319,88.327,88.319,88.321,55400000.0
2007-04-20 14:39:00,88.317,88.323,88.31,88.321,12800000.0
2007-04-20 14:40:00,88.31,88.329,88.31,88.319,14400000.0
2007-04-20 14:41:00,88.331,88.336,88.331,88.335,56000000.0
2007-04-20 14:42:00,88.332,88.338,88.304,88.304,12800000.0
2007-04-20 14:44:00,88.338,88.343,88.338,88.342,11200000.0
2007-04-20 14:45:00,88.366,88.396,88.366,88.396,11200000.0
2007-04-20 14:46:00,88.394,88.394,88.384,88.389,11200000.0
2007-04-20 14:47:00,88.402,88.402,88.385,88.397,16000000.0
2007-04-20 14:48:00,88.401,88.401,88.386,88.391,18600000.0
2007-04-20 14:49:00,88.402,88.405,88.39,88.392,32000000.0
2007-04-20 14:50:00,88.41,88.415,88.41,88.414,28800000.0
2007-04-20 14:51:00,88.413,88.423,88.408,88.417,32000000.0
2007-04-20 14:52:00,88.402,88.408,88.385,88.385,12800000.0
2007-04-20 14:53:00,88.376,88.379,88.372,88.374,17600000.0
2007-04-20 14:54:00,88.391,88.431,88.391,88.431,12800000.0
2007-04-20 14:55:00,88.458,88.467,88.458,88.463,16000000.0
2007-04-20 14:56:00,88.475,88.48,88.428,88.428,12800000.0
2007-04-20 14:57:00,88.422,88.426,88.413,88.426,12800000.0
2007-04-20 14:58:00,88.437,88.437,88.42,88.431,17600000.0
2007-04-20 14:59:00,88.44,88.44,88.419,88.425,16000000.0
2007-04-20 15:00:00,88.432,88.437,88.429,88.437,14400000.0
2007-04-20 15:01:00,88.432,88.444,88.432,88.441,12800000.0
2007-04-20 15:02:00,88.435,88.458,88.432,88.458,27200000.0
2007-04-20 15:03:00,88.465,88.473,88.462,88.469,12800000.0
2007-04-20 15:04:00,88.446,88.446,88.44,88.44,3200000.0
2007-04-20 15:05:00,88.432,88.44,88.431,88.435,11200000.0
2007-04-20 15:06:00,88.409,88.42,88.382,88.382,11200000.0
2007-04-20 15:07:00,88.44,88.453,88.43,88.453,25600000.0
2007-04-20 15:08:00,88.458,88.46,88.451,88.46,22400000.0
2007-04-20 15:09:00,88.461,88.469,88.456,88.456,16000000.0
2007-04-20 15:10:00,88.46,88.469,88.457,88.467,40000000.0
2007-04-20 15:11:00,88.475,88.475,88.453,88.453,32000000.0
2007-04-20 15:12:00,88.453,88.456,88.451,88.453,12800000.0
2007-04-20 15:13:00,88.452,88.458,88.451,88.452,44200000.0
2007-04-20 15:14:00,88.445,88.453,88.445,88.449,35200000.0
2007-04-20 15:15:00,88.426,88.444,88.425,88.428,22400000.0
2007-04-20 15:16:00,88.431,88.452,88.431,88.452,36200000.0
2007-04-20 15:17:00,88.432,88.439,88.427,88.428,22400000.0
2007-04-20 15:18:00,88.438,88.438,88.417,88.418,22400000.0
2007-04-20 15:19:00,88.42,88.454,88.42,88.454,16000000.0
2007-04-20 15:20:00,88.456,88.462,88.456,88.461,24000000.0
2007-04-20 15:21:00,88.454,88.454,88.439,88.45,14400000.0
2007-04-20 15:22:00,88.442,88.442,88.424,88.427,14400000.0
2007-04-20 15:23:00,88.43,88.435,88.427,88.435,48000000.0
2007-04-20 15:24:00,88.445,88.453,88.444,88.447,25600000.0
2007-04-20 15:25:00,88.446,88.457,88.438,88.438,26600000.0
2007-04-20 15:26:00,88.465,88.499,88.465,88.497,40000000.0
2007-04-20 15:27:00,88.495,88.514,88.495,88.507,28800000.0
2007-04-20 15:28:00,88.502,88.514,88.493,88.514,70400000.0
2007-04-20 15:29:00,88.5,88.5,88.394,88.479,46400000.0
2007-04-20 15:30:00,88.401,88.54,88.396,88.396,114600000.0
2007-04-20 15:31:00,88.473,88.487,88.471,88.486,60800000.0
2007-04-20 15:32:00,88.488,88.512,88.488,88.512,29800000.0
2007-04-20 15:33:00,88.517,88.527,88.506,88.506,30400000.0
2007-04-20 15:34:00,88.531,88.557,88.531,88.543,22400000.0
2007-04-20 15:35:00,88.54,88.547,88.527,88.527,33600000.0
2007-04-20 15:36:00,88.523,88.532,88.518,88.532,32000000.0
2007-04-20 15:37:00,88.514,88.516,88.501,88.516,30400000.0
2007-04-20 15:38:00,88.517,88.523,88.51,88.51,59200000.0
2007-04-20 15:39:00,88.513,88.522,88.512,88.512,36800000.0
2007-04-20 15:40:00,88.534,88.542,88.526,88.533,34600000.0
2007-04-20 15:41:00,88.532,88.552,88.53,88.552,25600000.0
2007-04-20 15:42:00,88.547,88.548,88.539,88.548,43200000.0
2007-04-20 15:43:00,88.559,88.568,88.558,88.561,27200000.0
2007-04-20 15:44:00,88.55,88.581,88.55,88.581,12800000.0
2007-04-20 15:45:00,88.589,88.6,88.58,88.6,16000000.0
2007-04-20 15:46:00,88.597,88.597,88.564,88.568,14400000.0
2007-04-20 15:47:00,88.552,88.552,88.535,88.542,30400000.0
2007-04-20 15:48:00,88.531,88.531,88.508,88.521,27200000.0
2007-04-20 15:49:00,88.518,88.527,88.505,88.511,11200000.0
2007-04-20 15:50:00,88.518,88.518,88.505,88.507,11200000.0
2007-04-20 15:51:00,88.502,88.51,88.496,88.496,12800000.0
2007-04-20 15:52:00,88.497,88.504,88.493,88.498,20800000.0
2007-04-20 15:53:00,88.501,88.501,88.49,88.498,23400000.0
2007-04-20 15:54:00,88.5,88.51,88.5,88.508,28200000.0
2007-04-20 15:55:00,88.509,88.509,88.489,88.502,24000000.0
2007-04-20 15:56:00,88.51,88.51,88.494,88.5,51200000.0
2007-04-20 15:57:00,88.493,88.535,88.493,88.535,12800000.0
2007-04-20 15:58:00,88.541,88.543,88.529,88.542,19200000.0
2007-04-20 15:59:00,88.549,88.577,88.549,88.564,36800000.0
2007-04-20 16:00:00,88.584,88.594,88.566,88.594,51000000.0
2007-04-20 16:01:00,88.6,88.6,88.586,88.591,41600000.0
2007-04-20 16:02:00,88.582,88.582,88.57,88.575,22400000.0
2007-04-20 16:03:00,88.563,88.566,88.554,88.556,63400000.0
2007-04-20 16:04:00,88.556,88.564,88.555,88.564,44800000.0
2007-04-20 16:05:00,88.557,88.577,88.557,88.575,48000000.0
2007-04-20 16:06:00,88.58,88.58,88.559,88.567,35200000.0
2007-04-20 16:07:00,88.569,88.569,88.554,88.563,32000000.0
2007-04-20 16:08:00,88.571,88.573,88.56,88.56,44800000.0
2007-04-20 16:09:00,88.561,88.566,88.559,88.566,44200000.0
2007-04-20 16:10:00,88.578,88.589,88.546,88.546,41000000.0
2007-04-20 16:11:00,88.573,88.573,88.56,88.56,14400000.0
2007-04-20 16:12:00,88.558,88.558,88.542,88.542,56000000.0
2007-04-20 16:13:00,88.552,88.562,88.548,88.559,10600000.0
2007-04-20 16:14:00,88.553,88.553,88.527,88.527,49600000.0
2007-04-20 16:15:00,88.529,88.547,88.529,88.542,59200000.0
2007-04-20 16:16:00,88.547,88.548,88.523,88.523,17600000.0
2007-04-20 16:17:00,88.541,88.541,88.528,88.53,37800000.0
2007-04-20 16:18:00,88.511,88.526,88.504,88.508,11200000.0
2007-04-20 16:19:00,88.502,88.514,88.488,88.496,22400000.0
2007-04-20 16:20:00,88.52,88.525,88.519,88.519,11200000.0
2007-04-20 16:21:00,88.519,88.526,88.516,88.52,27200000.0
2007-04-20 16:22:00,88.521,88.524,88.512,88.515,41600000.0
2007-04-20 16:23:00,88.523,88.532,88.52,88.524,43200000.0
2007-04-20 16:24:00,88.522,88.522,88.508,88.51,17600000.0
2007-04-20 16:25:00,88.511,88.512,88.494,88.498,33600000.0
2007-04-20 16:26:00,88.487,88.488,88.481,88.481,17000000.0
2007-04-20 16:27:00,88.461,88.471,88.461,88.47,34600000.0
2007-04-20 16:28:00,88.477,88.478,88.462,88.465,27200000.0
2007-04-20 16:29:00,88.478,88.483,88.468,88.468,11200000.0
2007-04-20 16:30:00,88.458,88.465,88.447,88.464,11200000.0
2007-04-20 16:31:00,88.474,88.477,88.471,88.473,41600000.0
2007-04-20 16:32:00,88.483,88.504,88.483,88.504,12800000.0
2007-04-20 16:33:00,88.509,88.52,88.505,88.519,27200000.0
2007-04-20 16:34:00,88.517,88.541,88.517,88.524,35200000.0
2007-04-20 16:35:00,88.521,88.527,88.517,88.521,51600000.0
2007-04-20 16:36:00,88.528,88.529,88.514,88.529,51200000.0
2007-04-20 16:37:00,88.534,88.534,88.499,88.531,41600000.0
2007-04-20 16:38:00,88.524,88.524,88.506,88.506,40000000.0
2007-04-20 16:39:00,88.513,88.523,88.513,88.515,35200000.0
2007-04-20 16:40:00,88.511,88.521,88.507,88.517,55400000.0
2007-04-20 16:41:00,88.528,88.533,88.516,88.524,73600000.0
2007-04-20 16:42:00,88.518,88.519,88.508,88.508,53800000.0
2007-04-20 16:43:00,88.513,88.518,88.509,88.516,17600000.0
2007-04-20 16:44:00,88.515,88.52,88.511,88.52,11200000.0
2007-04-20 16:45:00,88.517,88.523,88.491,88.495,57600000.0
2007-04-20 16:46:00,88.522,88.532,88.522,88.53,9600000.0
2007-04-20 16:47:00,88.532,88.538,88.521,88.538,70800000.0
2007-04-20 16:48:00,88.529,88.588,88.529,88.588,52800000.0
2007-04-20 16:49:00,88.591,88.595,88.574,88.574,36800000.0
2007-04-20 16:50:00,88.553,88.563,88.538,88.538,74000000.0
2007-04-20 16:51:00,88.522,88.537,88.522,88.537,32000000.0
2007-04-20 16:52:00,88.523,88.526,88.519,88.519,46400000.0
2007-04-20 16:53:00,88.532,88.548,88.532,88.541,30400000.0
2007-04-20 16:54:00,88.502,88.529,88.495,88.529,11200000.0
2007-04-20 16:55:00,88.539,88.54,88.533,88.535,27200000.0
2007-04-20 16:56:00,88.53,88.53,88.516,88.518,36800000.0
2007-04-20 16:57:00,88.51,88.528,88.51,88.528,19200000.0
2007-04-20 16:58:00,88.523,88.523,88.512,88.515,12800000.0
2007-04-20 16:59:00,88.517,88.544,88.517,88.544,51600000.0
2007-04-20 17:00:00,88.541,88.555,88.541,88.553,49600000.0
2007-04-20 17:01:00,88.508,88.549,88.501,88.549,39400000.0
2007-04-20 17:02:00,88.538,88.538,88.528,88.532,33600000.0
2007-04-20 17:03:00,88.539,88.558,88.537,88.556,44800000.0
2007-04-20 17:04:00,88.566,88.58,88.563,88.563,41600000.0
2007-04-20 17:05:00,88.56,88.56,88.549,88.556,54400000.0
2007-04-20 17:06:00,88.548,88.548,88.535,88.535,59600000.0
2007-04-20 17:07:00,88.535,88.546,88.533,88.546,35200000.0
2007-04-20 17:08:00,88.532,88.539,88.53,88.53,68200000.0
2007-04-20 17:09:00,88.538,88.539,88.529,88.531,59200000.0
2007-04-20 17:10:00,88.545,88.553,88.545,88.546,25600000.0
2007-04-20 17:11:00,88.538,88.541,88.534,88.536,38400000.0
2007-04-20 17:12:00,88.53,88.53,88.511,88.514,25000000.0
2007-04-20 17:13:00,88.502,88.502,88.494,88.498,28800000.0
2007-04-20 17:14:00,88.504,88.508,88.489,88.489,22400000.0
2007-04-20 17:15:00,88.487,88.487,88.475,88.477,19200000.0
2007-04-20 17:16:00,88.471,88.471,88.445,88.448,17600000.0
2007-04-20 17:17:00,88.449,88.461,88.449,88.461,38400000.0
2007-04-20 17:18:00,88.462,88.469,88.456,88.469,57600000.0
2007-04-20 17:19:00,88.465,88.468,88.454,88.468,24400000.0
2007-04-20 17:20:00,88.455,88.465,88.455,88.465,16000000.0
2007-04-20 17:21:00,88.478,88.496,88.477,88.496,28800000.0
2007-04-20 17:22:00,88.512,88.519,88.511,88.519,19200000.0
2007-04-20 17:23:00,88.495,88.496,88.486,88.491,11200000.0
2007-04-20 17:24:00,88.496,88.501,88.487,88.501,12800000.0
2007-04-20 17:25:00,88.505,88.505,88.495,88.5,18000000.0
2007-04-20 17:26:00,88.497,88.5,88.487,88.487,35200000.0
2007-04-20 17:27:00,88.499,88.516,88.499,88.516,46400000.0
2007-04-20 17:28:00,88.503,88.508,88.496,88.497,32000000.0
2007-04-20 17:29:00,88.503,88.517,88.499,88.517,27200000.0
2007-04-20 17:30:00,88.513,88.522,88.513,88.519,17600000.0
2007-04-20 17:31:00,88.519,88.539,88.517,88.539,87400000.0
2007-04-20 17:32:00,88.54,88.542,88.529,88.541,52800000.0
2007-04-20 17:33:00,88.565,88.565,88.558,88.559,36200000.0
2007-04-20 17:34:00,88.554,88.556,88.547,88.55,64000000.0
2007-04-20 17:35:00,88.548,88.548,88.54,88.547,43600000.0
2007-04-20 17:36:00,88.548,88.553,88.545,88.545,33600000.0
2007-04-20 17:37:00,88.549,88.549,88.532,88.541,16000000.0
2007-04-20 17:38:00,88.544,88.545,88.518,88.518,35200000.0
2007-04-20 17:39:00,88.538,88.538,88.529,88.532,16000000.0
2007-04-20 17:40:00,88.525,88.537,88.523,88.536,74600000.0
2007-04-20 17:41:00,88.552,88.555,88.546,88.546,12800000.0
2007-04-20 17:42:00,88.544,88.545,88.524,88.524,12800000.0
2007-04-20 17:43:00,88.548,88.558,88.545,88.557,17600000.0
2007-04-20 17:44:00,88.58,88.587,88.577,88.58,30400000.0
2007-04-20 17:45:00,88.578,88.588,88.556,88.556,30400000.0
2007-04-20 17:46:00,88.567,88.593,88.567,88.591,41600000.0
2007-04-20 17:47:00,88.597,88.598,88.587,88.594,57000000.0
2007-04-20 17:48:00,88.596,88.604,88.595,88.598,58000000.0
2007-04-20 17:49:00,88.608,88.621,88.604,88.613,46400000.0
2007-04-20 17:50:00,88.601,88.608,88.601,88.607,12800000.0
2007-04-20 17:51:00,88.613,88.617,88.606,88.606,49600000.0
2007-04-20 17:52:00,88.605,88.607,88.596,88.605,43200000.0
2007-04-20 17:53:00,88.606,88.615,88.604,88.615,33600000.0
2007-04-20 17:54:00,88.613,88.628,88.612,88.628,37800000.0
2007-04-20 17:55:00,88.628,88.63,88.622,88.624,39400000.0
2007-04-20 17:56:00,88.608,88.608,88.6,88.608,44800000.0
2007-04-20 17:57:00,88.6,88.606,88.592,88.592,36800000.0
2007-04-20 17:58:00,88.594,88.606,88.594,88.602,17600000.0
2007-04-20 17:59:00,88.605,88.619,88.605,88.619,62800000.0
2007-04-20 18:00:00,88.622,88.635,88.62,88.635,51200000.0
2007-04-20 18:01:00,88.631,88.685,88.628,88.677,32000000.0
2007-04-20 18:02:00,88.671,88.674,88.668,88.674,24000000.0
2007-04-20 18:03:00,88.682,88.682,88.667,88.681,37200000.0
2007-04-20 18:04:00,88.662,88.662,88.649,88.649,33600000.0
2007-04-20 18:05:00,88.653,88.653,88.638,88.638,12800000.0
2007-04-20 18:06:00,88.64,88.657,88.612,88.625,30400000.0
2007-04-20 18:07:00,88.637,88.637,88.626,88.637,11200000.0
2007-04-20 18:08:00,88.641,88.659,88.641,88.659,84800000.0
2007-04-20 18:09:00,88.653,88.657,88.637,88.637,33600000.0
2007-04-20 18:10:00,88.638,88.642,88.627,88.638,16000000.0
2007-04-20 18:11:00,88.638,88.643,88.628,88.643,12800000.0
2007-04-20 18:12:00,88.631,88.638,88.631,88.637,12800000.0
2007-04-20 18:13:00,88.631,88.651,88.618,88.618,27200000.0
2007-04-20 18:14:00,88.65,88.655,88.645,88.648,19200000.0
2007-04-20 18:15:00,88.636,88.636,88.625,88.625,30400000.0
2007-04-20 18:16:00,88.614,88.616,88.601,88.616,55400000.0
2007-04-20 18:17:00,88.616,88.631,88.615,88.619,43200000.0
2007-04-20 18:18:00,88.621,88.667,88.621,88.667,30400000.0
2007-04-20 18:19:00,88.693,88.696,88.667,88.667,46400000.0
2007-04-20 18:20:00,88.697,88.697,88.643,88.697,43200000.0
2007-04-20 18:21:00,88.679,88.694,88.678,88.692,12800000.0
2007-04-20 18:22:00,88.709,88.709,88.681,88.681,33600000.0
2007-04-20 18:23:00,88.669,88.678,88.657,88.657,46400000.0
2007-04-20 18:24:00,88.675,88.681,88.672,88.676,52800000.0
2007-04-20 18:25:00,88.675,88.679,88.661,88.666,33000000.0
2007-04-20 18:26:00,88.662,88.672,88.662,88.672,30400000.0
2007-04-20 18:27:00,88.674,88.674,88.665,88.665,33600000.0
2007-04-20 18:28:00,88.653,88.67,88.653,88.67,12800000.0
2007-04-20 18:29:00,88.663,88.665,88.645,88.654,25600000.0
2007-04-20 18:30:00,88.672,88.672,88.658,88.664,37200000.0
2007-04-20 18:31:00,88.672,88.673,88.649,88.659,11200000.0
2007-04-20 18:32:00,88.657,88.661,88.653,88.659,70400000.0
2007-04-20 18:33:00,88.661,88.661,88.645,88.652,32000000.0
2007-04-20 18:34:00,88.637,88.637,88.618,88.618,19200000.0
2007-04-20 18:35:00,88.602,88.629,88.602,88.609,43200000.0
2007-04-20 18:36:00,88.65,88.65,88.637,88.64,68800000.0
2007-04-20 18:37:00,88.634,88.677,88.634,88.677,36800000.0
2007-04-20 18:38:00,88.698,88.704,88.687,88.699,49600000.0
2007-04-20 18:39:00,88.702,88.702,88.682,88.689,76200000.0
2007-04-20 18:40:00,88.695,88.699,88.684,88.695,66000000.0
2007-04-20 18:41:00,88.689,88.703,88.688,88.703,72000000.0
2007-04-20 18:42:00,88.7,88.704,88.681,88.681,78400000.0
2007-04-20 18:43:00,88.653,88.663,88.646,88.663,49600000.0
2007-04-20 18:44:00,88.683,88.696,88.679,88.679,30400000.0
2007-04-20 18:45:00,88.68,88.681,88.65,88.658,12800000.0
2007-04-20 18:46:00,88.68,88.694,88.679,88.694,12800000.0
2007-04-20 18:47:00,88.694,88.702,88.681,88.681,14400000.0
2007-04-20 18:48:00,88.681,88.687,88.679,88.687,28800000.0
2007-04-20 18:49:00,88.688,88.688,88.676,88.677,23400000.0
2007-04-20 18:50:00,88.673,88.679,88.666,88.669,45800000.0
2007-04-20 18:51:00,88.664,88.664,88.647,88.658,12200000.0
2007-04-20 18:52:00,88.652,88.656,88.647,88.647,19200000.0
2007-04-20 18:53:00,88.648,88.65,88.639,88.646,30400000.0
2007-04-20 18:54:00,88.662,88.662,88.653,88.656,19200000.0
2007-04-20 18:55:00,88.649,88.649,88.629,88.631,22400000.0
2007-04-20 18:56:00,88.657,88.671,88.655,88.669,16000000.0
2007-04-20 18:57:00,88.668,88.668,88.643,88.643,19200000.0
2007-04-20 18:58:00,88.643,88.655,88.643,88.648,32000000.0
2007-04-20 18:59:00,88.652,88.667,88.652,88.659,32000000.0
2007-04-20 19:00:00,88.665,88.67,88.664,88.67,14400000.0
2007-04-20 19:01:00,88.671,88.671,88.664,88.664,11200000.0
2007-04-20 19:02:00,88.664,88.675,88.664,88.667,43200000.0
2007-04-20 19:03:00,88.678,88.683,88.67,88.683,14400000.0
2007-04-20 19:04:00,88.644,88.659,88.638,88.647,17600000.0
2007-04-20 19:05:00,88.674,88.674,88.657,88.667,17600000.0
2007-04-20 19:06:00,88.667,88.672,88.66,88.67,56000000.0
2007-04-20 19:07:00,88.671,88.691,88.671,88.685,35200000.0
2007-04-20 19:08:00,88.707,88.72,88.707,88.711,22400000.0
2007-04-20 19:09:00,88.701,88.702,88.679,88.679,12800000.0
2007-04-20 19:10:00,88.691,88.698,88.691,88.696,17000000.0
2007-04-20 19:11:00,88.684,88.701,88.684,88.699,12800000.0
2007-04-20 19:12:00,88.702,88.727,88.702,88.727,23400000.0
2007-04-20 19:13:00,88.739,88.746,88.739,88.746,8000000.0
2007-04-20 19:14:00,88.758,88.771,88.758,88.771,12200000.0
2007-04-20 19:15:00,88.768,88.771,88.749,88.762,16000000.0
2007-04-20 19:16:00,88.777,88.795,88.766,88.793,12800000.0
2007-04-20 19:17:00,88.809,88.809,88.799,88.799,14400000.0
2007-04-20 19:18:00,88.789,88.793,88.784,88.787,32000000.0
2007-04-20 19:19:00,88.787,88.791,88.78,88.791,11200000.0
2007-04-20 19:20:00,88.795,88.796,88.78,88.796,14400000.0
2007-04-20 19:21:00,88.793,88.806,88.793,88.798,17600000.0
2007-04-20 19:22:00,88.811,88.835,88.811,88.835,14400000.0
2007-04-20 19:23:00,88.833,88.833,88.805,88.82,16000000.0
2007-04-20 19:24:00,88.828,88.839,88.801,88.835,48000000.0
2007-04-20 19:25:00,88.818,88.83,88.812,88.83,12800000.0
2007-04-20 19:26:00,88.816,88.818,88.804,88.805,41600000.0
2007-04-20 19:27:00,88.805,88.805,88.795,88.799,14400000.0
2007-04-20 19:28:00,88.804,88.813,88.795,88.807,12800000.0
2007-04-20 19:29:00,88.797,88.804,88.796,88.796,12800000.0
2007-04-20 19:30:00,88.801,88.801,88.779,88.779,11200000.0
2007-04-20 19:31:00,88.804,88.819,88.804,88.819,11200000.0
2007-04-20 19:32:00,88.807,88.816,88.807,88.812,11200000.0
2007-04-20 19:33:00,88.827,88.831,88.823,88.831,12800000.0
2007-04-20 19:34:00,88.826,88.835,88.817,88.817,12800000.0
2007-04-20 19:35:00,88.811,88.821,88.803,88.821,17600000.0
2007-04-20 19:36:00,88.837,88.837,88.826,88.83,16000000.0
2007-04-20 19:37:00,88.821,88.829,88.821,88.824,11200000.0
2007-04-20 19:38:00,88.821,88.827,88.813,88.827,11200000.0
2007-04-20 19:39:00,88.826,88.837,88.826,88.83,12800000.0
2007-04-20 19:40:00,88.815,88.836,88.815,88.835,11200000.0
2007-04-20 19:41:00,88.809,88.82,88.809,88.819,11200000.0
2007-04-20 19:42:00,88.835,88.841,88.82,88.832,11200000.0
2007-04-20 19:43:00,88.824,88.832,88.814,88.817,11200000.0
2007-04-20 19:44:00,88.807,88.812,88.792,88.792,11200000.0
2007-04-20 19:45:00,88.797,88.797,88.765,88.781,16000000.0
2007-04-20 19:46:00,88.767,88.782,88.767,88.782,8000000.0
2007-04-20 19:47:00,88.766,88.792,88.766,88.792,17600000.0
2007-04-20 19:48:00,88.786,88.786,88.769,88.775,12800000.0
2007-04-20 19:49:00,88.8,88.803,88.798,88.802,30400000.0
2007-04-20 19:50:00,88.772,88.773,88.77,88.772,12800000.0
2007-04-20 19:51:00,88.77,88.783,88.77,88.778,12800000.0
2007-04-20 19:52:00,88.757,88.774,88.757,88.768,16000000.0
2007-04-20 19:53:00,88.774,88.778,88.77,88.778,11200000.0
2007-04-20 19:54:00,88.815,88.829,88.815,88.826,12800000.0
2007-04-20 19:55:00,88.832,88.832,88.814,88.814,11200000.0
2007-04-20 19:56:00,88.811,88.836,88.811,88.823,16000000.0
2007-04-20 19:57:00,88.835,88.835,88.826,88.827,12800000.0
2007-04-20 19:58:00,88.828,88.835,88.813,88.813,11200000.0
2007-04-20 19:59:00,88.803,88.803,88.778,88.778,12800000.0
2007-04-20 20:00:00,88.761,88.767,88.752,88.755,17600000.0
2007-04-20 20:01:00,88.776,88.784,88.776,88.779,12800000.0
2007-04-20 20:02:00,88.779,88.781,88.769,88.769,17600000.0
2007-04-20 20:04:00,88.747,88.759,88.746,88.759,30400000.0
2007-04-20 20:05:00,88.754,88.761,88.748,88.76,12800000.0
2007-04-20 20:06:00,88.78,88.78,88.752,88.752,11200000.0
2007-04-20 20:07:00,88.768,88.768,88.762,88.762,17600000.0
2007-04-20 20:08:00,88.758,88.758,88.738,88.743,39200000.0
2007-04-20 20:09:00,88.749,88.761,88.747,88.753,11200000.0
2007-04-20 20:10:00,88.737,88.763,88.737,88.763,14400000.0
2007-04-20 20:12:00,88.762,88.771,88.762,88.77,11200000.0
2007-04-20 20:13:00,88.767,88.78,88.767,88.78,11200000.0
2007-04-20 20:14:00,88.767,88.767,88.697,88.75,14400000.0
2007-04-20 20:15:00,88.747,88.747,88.735,88.741,17600000.0
2007-04-20 20:16:00,88.744,88.747,88.739,88.743,28800000.0
2007-04-20 20:17:00,88.778,88.778,88.76,88.766,33600000.0
2007-04-20 20:18:00,88.748,88.761,88.744,88.761,11200000.0
2007-04-20 20:19:00,88.751,88.761,88.751,88.761,11200000.0
2007-04-20 20:20:00,88.757,88.757,88.747,88.749,19200000.0
2007-04-20 20:21:00,88.742,88.752,88.733,88.752,16000000.0
2007-04-20 20:22:00,88.751,88.764,88.751,88.761,14400000.0
2007-04-20 20:23:00,88.76,88.76,88.741,88.741,12800000.0
2007-04-20 20:24:00,88.74,88.746,88.727,88.727,16000000.0
2007-04-20 20:25:00,88.728,88.753,88.728,88.753,11200000.0
2007-04-20 20:26:00,88.75,88.75,88.73,88.73,16000000.0
2007-04-20 20:27:00,88.713,88.74,88.711,88.74,8000000.0
2007-04-20 20:28:00,88.738,88.74,88.731,88.739,11200000.0
2007-04-20 20:29:00,88.734,88.742,88.732,88.736,12800000.0
2007-04-20 20:30:00,88.733,88.733,88.72,88.723,27200000.0
2007-04-20 20:31:00,88.734,88.742,88.734,88.739,11200000.0
2007-04-20 20:32:00,88.713,88.715,88.705,88.713,11200000.0
2007-04-20 20:33:00,88.737,88.744,88.731,88.744,12800000.0
2007-04-20 20:34:00,88.753,88.753,88.727,88.727,11200000.0
2007-04-20 20:36:00,88.752,88.754,88.74,88.746,16000000.0
2007-04-20 20:37:00,88.749,88.755,88.746,88.755,8000000.0
2007-04-20 20:38:00,88.738,88.752,88.738,88.744,12800000.0
2007-04-20 20:39:00,88.745,88.745,88.742,88.742,3200000.0
2007-04-20 20:40:00,88.736,88.738,88.724,88.738,11200000.0
2007-04-20 20:41:00,88.736,88.746,88.736,88.741,14400000.0
2007-04-20 20:42:00,88.745,88.748,88.744,88.747,11200000.0
2007-04-20 20:43:00,88.73,88.75,88.717,88.75,14400000.0
2007-04-20 20:44:00,88.75,88.76,88.742,88.76,12800000.0
2007-04-20 20:45:00,88.76,88.76,88.755,88.76,12800000.0
2007-04-20 20:46:00,88.714,88.723,88.714,88.717,14400000.0
2007-04-20 20:47:00,88.744,88.748,88.721,88.721,12800000.0
2007-04-20 20:48:00,88.734,88.757,88.731,88.757,17600000.0
2007-04-20 20:49:00,88.744,88.751,88.73,88.738,11200000.0
2007-04-20 20:50:00,88.752,88.752,88.739,88.748,14400000.0
2007-04-20 20:51:00,88.741,88.752,88.741,88.75,28800000.0
2007-04-20 20:52:00,88.738,88.742,88.729,88.729,11200000.0
2007-04-20 20:53:00,88.738,88.752,88.738,88.752,16000000.0
2007-04-20 20:54:00,88.757,88.765,88.757,88.765,9600000.0
2007-04-20 20:55:00,88.768,88.768,88.745,88.748,11200000.0
2007-04-20 20:56:00,88.763,88.763,88.754,88.754,12800000.0
2007-04-20 20:57:00,88.75,88.76,88.75,88.757,12800000.0
2007-04-20 20:58:00,88.751,88.751,88.715,88.72,16000000.0
2007-04-20 20:59:00,88.757,88.761,88.757,88.761,11600000.0
2007-04-20 21:00:00,88.766,88.77,88.76,88.77,17000000.0
2007-04-20 21:01:00,88.766,88.77,88.761,88.763,11200000.0
2007-04-20 21:02:00,88.765,88.77,88.76,88.76,15400000.0
2007-04-20 21:04:00,88.753,88.753,88.745,88.752,16000000.0
2007-04-20 21:05:00,88.775,88.782,88.761,88.782,12800000.0
2007-04-20 21:06:00,88.775,88.776,88.775,88.776,3200000.0
2007-04-20 21:08:00,88.758,88.758,88.742,88.753,16000000.0
2007-04-20 21:09:00,88.767,88.775,88.759,88.775,14400000.0
2007-04-20 21:10:00,88.795,88.803,88.795,88.8,12800000.0
2007-04-20 21:11:00,88.77,88.776,88.755,88.776,12800000.0
2007-04-20 21:12:00,88.774,88.776,88.771,88.773,12800000.0
2007-04-20 21:13:00,88.77,88.77,88.753,88.762,16000000.0
2007-04-20 21:14:00,88.766,88.774,88.757,88.772,12800000.0
2007-04-20 21:15:00,88.754,88.77,88.746,88.746,14400000.0
2007-04-20 21:16:00,88.78,88.795,88.78,88.795,19600000.0
2007-04-20 21:17:00,88.803,88.808,88.793,88.805,14400000.0
2007-04-20 21:18:00,88.795,88.814,88.706,88.814,12800000.0
2007-04-20 21:19:00,88.798,88.798,88.785,88.787,17000000.0
2007-04-20 21:20:00,88.804,88.833,88.787,88.787,14400000.0
2007-04-20 21:21:00,88.81,88.815,88.787,88.787,11200000.0
2007-04-20 21:22:00,88.782,88.805,88.781,88.797,12800000.0
2007-04-20 21:24:00,88.796,88.796,88.783,88.783,11200000.0
2007-04-20 21:26:00,88.772,88.773,88.77,88.773,11200000.0
2007-04-20 21:27:00,88.788,88.799,88.788,88.799,17600000.0
2007-04-20 21:28:00,88.798,88.799,88.782,88.788,11200000.0
2007-04-20 21:29:00,88.791,88.808,88.791,88.797,11200000.0
2007-04-20 21:30:00,88.781,88.781,88.763,88.763,12800000.0
2007-04-20 21:31:00,88.783,88.784,88.774,88.774,16000000.0
2007-04-20 21:32:00,88.78,88.788,88.778,88.788,14400000.0
2007-04-20 21:33:00,88.777,88.792,88.777,88.781,11200000.0
2007-04-20 21:34:00,88.781,88.793,88.78,88.789,17600000.0
2007-04-20 21:35:00,88.79,88.79,88.77,88.77,12200000.0
2007-04-20 21:36:00,88.761,88.797,88.761,88.797,9600000.0
2007-04-20 21:37:00,88.79,88.808,88.79,88.802,16000000.0
2007-04-20 21:38:00,88.767,88.768,88.688,88.688,12800000.0
2007-04-20 21:39:00,88.794,88.805,88.793,88.798,12800000.0
2007-04-20 21:40:00,88.8,88.806,88.796,88.806,11200000.0
2007-04-20 21:41:00,88.799,88.799,88.772,88.772,12800000.0
2007-04-20 21:42:00,88.789,88.8,88.775,88.783,14400000.0
2007-04-20 21:43:00,88.783,88.794,88.783,88.793,13800000.0
2007-04-20 21:44:00,88.803,88.803,88.766,88.775,12800000.0
2007-04-20 21:45:00,88.794,88.796,88.766,88.767,17600000.0
2007-04-20 21:46:00,88.797,88.8,88.79,88.8,14400000.0
2007-04-20 21:47:00,88.791,88.803,88.789,88.803,11200000.0
2007-04-20 21:48:00,88.807,88.807,88.787,88.799,16000000.0
2007-04-20 21:49:00,88.79,88.795,88.788,88.79,11200000.0
2007-04-20 21:50:00,88.813,88.813,88.762,88.762,12800000.0
2007-04-20 21:51:00,88.791,88.798,88.777,88.777,17600000.0
2007-04-20 21:52:00,88.787,88.8,88.787,88.8,11200000.0
2007-04-20 21:53:00,88.791,88.791,88.783,88.788,11200000.0
2007-04-20 21:54:00,88.762,88.784,88.761,88.772,11200000.0
2007-04-20 21:55:00,88.77,88.778,88.762,88.778,8000000.0
2007-04-20 21:56:00,88.787,88.789,88.781,88.781,12800000.0
2007-04-20 21:57:00,88.776,88.776,88.755,88.762,17600000.0
2007-04-20 21:58:00,88.777,88.79,88.777,88.782,17600000.0
2007-04-20 21:59:00,88.775,88.775,88.752,88.754,12200000.0
2007-04-20 22:00:00,88.792,88.792,88.773,88.773,17600000.0
2007-04-20 22:01:00,88.787,88.794,88.787,88.789,11600000.0
2007-04-20 22:02:00,88.793,88.795,88.787,88.793,16000000.0
2007-04-20 22:03:00,88.775,88.783,88.77,88.783,17600000.0
2007-04-20 22:04:00,88.788,88.792,88.781,88.792,16000000.0
2007-04-20 22:05:00,88.783,88.787,88.778,88.778,11200000.0
2007-04-20 22:06:00,88.751,88.777,88.751,88.777,12800000.0
2007-04-20 22:07:00,88.777,88.777,88.768,88.768,16000000.0
2007-04-20 22:08:00,88.773,88.778,88.759,88.778,16000000.0
2007-04-20 22:10:00,88.82,88.823,88.82,88.82,12200000.0
2007-04-20 22:11:00,88.787,88.789,88.779,88.78,8000000.0
2007-04-20 22:12:00,88.779,88.786,88.778,88.783,12800000.0
2007-04-20 22:13:00,88.75,88.763,88.75,88.763,12800000.0
2007-04-20 22:14:00,88.747,88.782,88.747,88.782,12800000.0
2007-04-20 22:15:00,88.768,88.768,88.75,88.75,14400000.0
2007-04-20 22:16:00,88.753,88.756,88.749,88.752,12800000.0
2007-04-20 22:17:00,88.745,88.753,88.745,88.75,12800000.0
2007-04-20 22:18:00,88.754,88.758,88.749,88.757,16000000.0
2007-04-20 22:19:00,88.764,88.764,88.749,88.749,14400000.0
2007-04-20 22:20:00,88.763,88.779,88.763,88.766,12800000.0
2007-04-20 22:21:00,88.757,88.757,88.743,88.754,17600000.0
2007-04-20 22:22:00,88.75,88.75,88.724,88.724,12800000.0
2007-04-20 22:23:00,88.716,88.723,88.714,88.72,12800000.0
2007-04-20 22:24:00,88.709,88.709,88.694,88.694,11200000.0
2007-04-20 22:25:00,88.696,88.705,88.696,88.696,9600000.0
2007-04-20 22:26:00,88.703,88.719,88.625,88.719,4800000.0
2007-04-20 22:27:00,88.718,88.718,88.7,88.7,12800000.0
2007-04-20 22:28:00,88.709,88.709,88.692,88.692,6400000.0
2007-04-20 22:29:00,88.718,88.723,88.713,88.715,16000000.0
2007-04-20 22:30:00,88.718,88.718,88.684,88.686,17600000.0
2007-04-20 22:31:00,88.688,88.689,88.682,88.682,12800000.0
2007-04-20 22:32:00,88.689,88.691,88.625,88.691,11200000.0
2007-04-20 22:33:00,88.69,88.697,88.68,88.686,11200000.0
2007-04-20 22:34:00,88.695,88.722,88.695,88.721,12200000.0
2007-04-20 22:35:00,88.717,88.719,88.702,88.704,12800000.0
2007-04-20 22:36:00,88.707,88.713,88.7,88.71,17600000.0
2007-04-20 22:37:00,88.703,88.703,88.693,88.693,25600000.0
2007-04-20 22:38:00,88.693,88.693,88.682,88.693,17000000.0
2007-04-20 22:40:00,88.705,88.712,88.703,88.707,11200000.0
2007-04-20 22:41:00,88.698,88.698,88.683,88.694,11200000.0
2007-04-20 22:42:00,88.695,88.707,88.687,88.702,17600000.0
2007-04-20 22:43:00,88.708,88.732,88.708,88.732,16000000.0
2007-04-20 22:44:00,88.732,88.737,88.714,88.714,12800000.0
2007-04-20 22:45:00,88.708,88.708,88.694,88.695,15400000.0
2007-04-20 22:46:00,88.709,88.724,88.709,88.716,11200000.0
2007-04-20 22:47:00,88.69,88.693,88.662,88.662,17600000.0
2007-04-20 22:48:00,88.654,88.667,88.638,88.648,12800000.0
2007-04-20 22:49:00,88.638,88.644,88.637,88.644,12800000.0
2007-04-20 22:50:00,88.662,88.692,88.662,88.689,11200000.0
2007-04-20 22:51:00,88.653,88.67,88.653,88.67,11200000.0
2007-04-20 22:52:00,88.667,88.706,88.667,88.706,11200000.0
2007-04-20 22:53:00,88.692,88.705,88.684,88.684,11200000.0
2007-04-20 22:54:00,88.678,88.685,88.666,88.685,12800000.0
2007-04-20 22:55:00,88.693,88.709,88.693,88.709,12800000.0
2007-04-20 22:56:00,88.709,88.717,88.706,88.717,17000000.0
2007-04-20 22:57:00,88.72,88.727,88.72,88.722,17600000.0
2007-04-20 22:58:00,88.709,88.709,88.7,88.703,14400000.0
2007-04-20 22:59:00,88.708,88.708,88.663,88.663,17000000.0
2007-04-22 23:00:00,88.736,88.762,88.736,88.762,3200000.0
2007-04-22 23:01:00,88.788,88.808,88.788,88.803,14400000.0
2007-04-22 23:02:00,88.788,88.793,88.78,88.785,17600000.0
2007-04-22 23:03:00,88.821,88.833,88.818,88.825,16000000.0
2007-04-22 23:04:00,88.796,88.833,88.796,88.833,10600000.0
2007-04-22 23:05:00,88.803,88.813,88.792,88.792,33000000.0
2007-04-22 23:06:00,88.789,88.8,88.782,88.782,12200000.0
2007-04-22 23:07:00,88.658,88.71,88.658,88.71,12800000.0
2007-04-22 23:08:00,88.785,88.785,88.78,88.78,3200000.0
2007-04-22 23:09:00,88.768,88.791,88.768,88.788,17000000.0
2007-04-22 23:10:00,88.839,88.839,88.793,88.793,12800000.0
2007-04-22 23:11:00,88.772,88.772,88.763,88.765,11200000.0
2007-04-22 23:12:00,88.762,88.765,88.757,88.763,16000000.0
2007-04-22 23:13:00,88.805,88.805,88.802,88.805,12800000.0
2007-04-22 23:14:00,88.76,88.765,88.745,88.762,11200000.0
2007-04-22 23:15:00,88.783,88.783,88.759,88.761,9600000.0
2007-04-22 23:16:00,88.731,88.742,88.731,88.737,12800000.0
2007-04-22 23:17:00,88.75,88.753,88.748,88.748,11200000.0
2007-04-22 23:18:00,88.732,88.75,88.726,88.75,11200000.0
2007-04-22 23:19:00,88.753,88.753,88.738,88.738,12800000.0
2007-04-22 23:20:00,88.715,88.724,88.71,88.724,13800000.0
2007-04-22 23:22:00,88.745,88.758,88.745,88.748,12800000.0
2007-04-22 23:23:00,88.753,88.758,88.746,88.747,12800000.0
2007-04-22 23:24:00,88.741,88.746,88.734,88.74,11200000.0
2007-04-22 23:25:00,88.733,88.747,88.733,88.741,14400000.0
2007-04-22 23:26:00,88.73,88.735,88.727,88.735,12800000.0
2007-04-22 23:28:00,88.731,88.731,88.693,88.693,12800000.0
2007-04-22 23:29:00,88.721,88.721,88.365,88.365,11200000.0
2007-04-22 23:30:00,88.033,88.713,88.033,88.71,14400000.0
2007-04-22 23:32:00,88.708,88.744,88.708,88.744,17600000.0
2007-04-22 23:33:00,88.749,88.754,88.746,88.746,12800000.0
2007-04-22 23:34:00,88.751,88.751,88.737,88.737,16000000.0
2007-04-22 23:36:00,88.719,88.719,88.68,88.68,12800000.0
2007-04-22 23:37:00,88.683,88.707,88.683,88.707,12800000.0
2007-04-22 23:38:00,88.707,88.727,88.707,88.726,11600000.0
2007-04-22 23:39:00,88.73,88.737,88.729,88.732,11200000.0
2007-04-22 23:40:00,88.716,88.716,88.691,88.695,35200000.0
2007-04-22 23:41:00,88.73,88.733,88.727,88.732,12800000.0
2007-04-22 23:42:00,88.741,88.746,88.736,88.74,17600000.0
2007-04-22 23:43:00,88.742,88.744,88.731,88.738,8000000.0
2007-04-22 23:44:00,88.734,88.735,88.728,88.735,16000000.0
2007-04-22 23:45:00,88.726,88.747,88.726,88.747,10600000.0
2007-04-22 23:46:00,88.758,88.763,88.755,88.76,17600000.0
2007-04-22 23:48:00,88.763,88.763,88.763,88.763,1600000.0
2007-04-22 23:50:00,88.813,88.813,88.762,88.762,11200000.0
2007-04-22 23:51:00,88.748,88.748,88.72,88.732,12800000.0
2007-04-22 23:52:00,88.756,88.765,88.752,88.756,12200000.0
2007-04-22 23:53:00,88.76,88.763,88.76,88.76,11200000.0
2007-04-22 23:54:00,88.748,88.757,88.728,88.757,14400000.0
2007-04-22 23:56:00,88.685,88.773,88.685,88.768,11200000.0
2007-04-22 23:57:00,88.759,88.761,88.753,88.753,16000000.0
2007-04-22 23:58:00,88.718,88.761,88.718,88.761,10600000.0
2007-04-22 23:59:00,88.78,88.78,88.759,88.777,14400000.0
2007-04-23 00:00:00,88.764,88.776,88.758,88.77,17600000.0
2007-04-23 00:02:00,88.776,88.78,88.751,88.777,11200000.0
2007-04-23 00:03:00,88.776,88.78,88.776,88.777,11200000.0
2007-04-23 00:04:00,88.753,88.773,88.753,88.77,11200000.0
2007-04-23 00:05:00,88.765,88.773,88.755,88.765,11200000.0
2007-04-23 00:06:00,88.766,88.781,88.766,88.781,11200000.0
2007-04-23 00:07:00,88.77,88.77,88.745,88.745,8000000.0
2007-04-23 00:08:00,88.746,88.746,88.722,88.74,12800000.0
2007-04-23 00:09:00,88.745,88.758,88.739,88.754,11200000.0
2007-04-23 00:10:00,88.84,88.843,88.833,88.842,12800000.0
2007-04-23 00:11:00,88.765,88.77,88.763,88.763,12800000.0
2007-04-23 00:12:00,88.729,88.729,88.713,88.716,12800000.0
2007-04-23 00:13:00,88.72,88.726,88.713,88.726,11200000.0
2007-04-23 00:14:00,88.746,88.749,88.738,88.745,14400000.0
2007-04-23 00:16:00,88.722,88.722,88.712,88.716,14400000.0
2007-04-23 00:17:00,88.735,88.747,88.734,88.747,8000000.0
2007-04-23 00:18:00,88.745,88.75,88.742,88.743,9600000.0
2007-04-23 00:20:00,88.723,88.723,88.706,88.706,17600000.0
2007-04-23 00:21:00,88.735,88.751,88.731,88.745,12800000.0
2007-04-23 00:22:00,88.708,88.723,88.707,88.707,17600000.0
2007-04-23 00:23:00,88.743,88.743,88.737,88.737,12800000.0
2007-04-23 00:24:00,88.742,88.742,88.713,88.725,14400000.0
2007-04-23 00:25:00,88.741,88.75,88.741,88.749,11200000.0
2007-04-23 00:26:00,88.75,88.753,88.747,88.753,12800000.0
2007-04-23 00:27:00,88.75,88.76,88.739,88.76,11200000.0
2007-04-23 00:28:00,88.745,88.745,88.735,88.735,32000000.0
2007-04-23 00:29:00,88.75,88.759,88.748,88.758,16000000.0
2007-04-23 00:30:00,88.748,88.765,88.748,88.758,11200000.0
2007-04-23 00:31:00,88.747,88.772,88.747,88.772,12800000.0
2007-04-23 00:32:00,88.753,88.754,88.741,88.747,12800000.0
2007-04-23 00:34:00,88.748,88.758,88.748,88.758,19200000.0
2007-04-23 00:35:00,88.77,88.773,88.762,88.763,12800000.0
2007-04-23 00:36:00,88.77,88.77,88.757,88.766,12800000.0
2007-04-23 00:37:00,88.747,88.747,88.74,88.741,12800000.0
2007-04-23 00:38:00,88.742,88.748,88.742,88.748,12800000.0
2007-04-23 00:39:00,88.737,88.752,88.735,88.735,17600000.0
2007-04-23 00:40:00,88.732,88.733,88.73,88.733,8000000.0
2007-04-23 00:41:00,88.74,88.757,88.734,88.757,16000000.0
2007-04-23 00:42:00,88.693,88.735,88.693,88.735,13200000.0
2007-04-23 00:43:00,88.74,88.754,88.739,88.743,16000000.0
2007-04-23 00:44:00,88.755,88.765,88.741,88.765,17600000.0
2007-04-23 00:45:00,88.771,88.782,88.771,88.776,12800000.0
2007-04-23 00:46:00,88.78,88.786,88.777,88.777,14400000.0
2007-04-23 00:47:00,88.782,88.786,88.769,88.786,12800000.0
2007-04-23 00:48:00,88.787,88.797,88.786,88.786,12800000.0
2007-04-23 00:49:00,88.788,88.788,88.765,88.765,11200000.0
2007-04-23 00:50:00,88.777,88.796,88.777,88.796,12800000.0
2007-04-23 00:51:00,88.799,88.807,88.774,88.807,11200000.0
2007-04-23 00:52:00,88.798,88.798,88.788,88.788,11200000.0
2007-04-23 00:53:00,88.813,88.827,88.813,88.824,11200000.0
2007-04-23 00:54:00,88.813,88.815,88.81,88.811,17600000.0
2007-04-23 00:56:00,88.805,88.817,88.805,88.806,12800000.0
2007-04-23 00:57:00,88.811,88.817,88.809,88.809,12800000.0
2007-04-23 00:58:00,88.812,88.818,88.805,88.806,12800000.0
2007-04-23 00:59:00,88.791,88.797,88.784,88.793,11200000.0
2007-04-23 01:00:00,88.791,88.808,88.79,88.808,16000000.0
2007-04-23 01:01:00,88.783,88.797,88.783,88.784,14400000.0
2007-04-23 01:02:00,88.783,88.801,88.779,88.795,11200000.0
2007-04-23 01:03:00,88.789,88.805,88.789,88.803,11200000.0
2007-04-23 01:04:00,88.805,88.805,88.79,88.794,12800000.0
2007-04-23 01:05:00,88.806,88.806,88.784,88.798,11200000.0
2007-04-23 01:06:00,88.771,88.771,88.685,88.761,12800000.0
2007-04-23 01:07:00,88.778,88.782,88.76,88.76,12800000.0
2007-04-23 01:08:00,88.768,88.773,88.759,88.759,16000000.0
2007-04-23 01:09:00,88.763,88.763,88.757,88.763,18000000.0
2007-04-23 01:10:00,88.752,88.758,88.751,88.758,16000000.0
2007-04-23 01:11:00,88.759,88.765,88.753,88.765,11200000.0
2007-04-23 01:12:00,88.754,88.754,88.72,88.72,16000000.0
2007-04-23 01:13:00,88.716,88.728,88.712,88.728,7400000.0
2007-04-23 01:14:00,88.735,88.735,88.726,88.726,16000000.0
2007-04-23 01:15:00,88.724,88.724,88.704,88.713,12800000.0
2007-04-23 01:16:00,88.713,88.717,88.703,88.717,25600000.0
2007-04-23 01:17:00,88.719,88.719,88.703,88.709,11200000.0
2007-04-23 01:18:00,88.69,88.69,88.659,88.661,12800000.0
2007-04-23 01:19:00,88.675,88.689,88.671,88.689,16000000.0
2007-04-23 01:20:00,88.671,88.679,88.666,88.667,11200000.0
2007-04-23 01:21:00,88.654,88.654,88.629,88.629,12800000.0
2007-04-23 01:22:00,88.616,88.621,88.609,88.621,12800000.0
2007-04-23 01:23:00,88.624,88.64,88.624,88.638,11200000.0
2007-04-23 01:24:00,88.65,88.659,88.646,88.646,12800000.0
2007-04-23 01:25:00,88.639,88.639,88.616,88.627,12800000.0
2007-04-23 01:26:00,88.632,88.638,88.626,88.626,11200000.0
2007-04-23 01:27:00,88.627,88.639,88.627,88.637,12800000.0
2007-04-23 01:28:00,88.63,88.64,88.63,88.639,17600000.0
2007-04-23 01:29:00,88.653,88.667,88.645,88.667,17600000.0
2007-04-23 01:30:00,88.668,88.668,88.651,88.651,11200000.0
2007-04-23 01:31:00,88.656,88.665,88.654,88.665,11200000.0
2007-04-23 01:32:00,88.648,88.659,88.648,88.652,12800000.0
2007-04-23 01:33:00,88.671,88.684,88.668,88.684,11200000.0
2007-04-23 01:34:00,88.675,88.679,88.672,88.679,24000000.0
2007-04-23 01:35:00,88.678,88.678,88.651,88.66,13800000.0
2007-04-23 01:36:00,88.664,88.672,88.658,88.664,11200000.0
2007-04-23 01:37:00,88.665,88.666,88.653,88.657,14400000.0
2007-04-23 01:38:00,88.661,88.669,88.654,88.668,17600000.0
2007-04-23 01:39:00,88.668,88.686,88.668,88.677,14400000.0
2007-04-23 01:40:00,88.691,88.697,88.682,88.697,11200000.0
2007-04-23 01:41:00,88.682,88.701,88.682,88.701,9600000.0
2007-04-23 01:42:00,88.709,88.726,88.709,88.726,11200000.0
2007-04-23 01:43:00,88.724,88.724,88.7,88.7,11200000.0
2007-04-23 01:44:00,88.689,88.695,88.687,88.695,12200000.0
2007-04-23 01:45:00,88.697,88.702,88.693,88.693,16000000.0
2007-04-23 01:46:00,88.681,88.694,88.671,88.68,16000000.0
2007-04-23 01:47:00,88.672,88.706,88.672,88.706,14400000.0
2007-04-23 01:48:00,88.715,88.717,88.698,88.707,12800000.0
2007-04-23 01:49:00,88.711,88.726,88.708,88.717,16000000.0
2007-04-23 01:50:00,88.726,88.727,88.718,88.724,14400000.0
2007-04-23 01:51:00,88.725,88.73,88.723,88.73,11200000.0
2007-04-23 01:52:00,88.705,88.705,88.657,88.657,20200000.0
2007-04-23 01:53:00,88.649,88.649,88.616,88.616,14400000.0
2007-04-23 01:54:00,88.609,88.617,88.606,88.61,12800000.0
2007-04-23 01:55:00,88.628,88.653,88.628,88.653,12800000.0
2007-04-23 01:56:00,88.663,88.663,88.655,88.658,12800000.0
2007-04-23 01:58:00,88.651,88.655,88.645,88.655,11200000.0
2007-04-23 01:59:00,88.654,88.665,88.654,88.655,9600000.0
2007-04-23 02:00:00,88.667,88.679,88.663,88.679,11200000.0
2007-04-23 02:01:00,88.683,88.689,88.676,88.689,17000000.0
2007-04-23 02:02:00,88.709,88.722,88.708,88.72,12800000.0
2007-04-23 02:03:00,88.722,88.726,88.717,88.72,16000000.0
2007-04-23 02:04:00,88.723,88.734,88.723,88.733,12800000.0
2007-04-23 02:05:00,88.733,88.748,88.731,88.733,12800000.0
2007-04-23 02:06:00,88.745,88.749,88.738,88.738,12800000.0
2007-04-23 02:07:00,88.769,88.781,88.768,88.776,12800000.0
2007-04-23 02:08:00,88.785,88.826,88.785,88.826,17600000.0
2007-04-23 02:09:00,88.831,88.837,88.801,88.837,15400000.0
2007-04-23 02:10:00,88.81,88.819,88.807,88.809,12800000.0
2007-04-23 02:11:00,88.821,88.821,88.795,88.795,12800000.0
2007-04-23 02:12:00,88.811,88.821,88.81,88.81,11200000.0
2007-04-23 02:13:00,88.81,88.822,88.807,88.811,11200000.0
2007-04-23 02:14:00,88.817,88.824,88.813,88.813,11200000.0
2007-04-23 02:15:00,88.817,88.823,88.81,88.818,11200000.0
2007-04-23 02:16:00,88.816,88.817,88.755,88.808,9600000.0
2007-04-23 02:17:00,88.799,88.803,88.795,88.803,11200000.0
2007-04-23 02:18:00,88.796,88.796,88.769,88.769,12200000.0
2007-04-23 02:19:00,88.773,88.788,88.773,88.788,12800000.0
2007-04-23 02:20:00,88.784,88.793,88.784,88.791,7400000.0
2007-04-23 02:21:00,88.785,88.785,88.758,88.77,17600000.0
2007-04-23 02:22:00,88.788,88.789,88.77,88.77,12800000.0
2007-04-23 02:23:00,88.76,88.77,88.758,88.766,12200000.0
2007-04-23 02:24:00,88.758,88.768,88.675,88.765,11600000.0
2007-04-23 02:25:00,88.758,88.764,88.755,88.755,17600000.0
2007-04-23 02:26:00,88.77,88.776,88.762,88.774,17600000.0
2007-04-23 02:27:00,88.758,88.763,88.74,88.763,17600000.0
2007-04-23 02:28:00,88.768,88.781,88.768,88.775,14400000.0
2007-04-23 02:29:00,88.77,88.77,88.763,88.768,11200000.0
2007-04-23 02:30:00,88.76,88.768,88.759,88.766,11200000.0
2007-04-23 02:31:00,88.758,88.765,88.748,88.755,17000000.0
2007-04-23 02:32:00,88.769,88.781,88.761,88.781,11200000.0
2007-04-23 02:33:00,88.776,88.787,88.766,88.787,11200000.0
2007-04-23 02:34:00,88.798,88.804,88.793,88.796,14800000.0
2007-04-23 02:35:00,88.795,88.8,88.791,88.791,12800000.0
2007-04-23 02:36:00,88.779,88.794,88.775,88.775,12800000.0
2007-04-23 02:37:00,88.785,88.785,88.77,88.77,12800000.0
2007-04-23 02:38:00,88.785,88.792,88.782,88.792,12800000.0
2007-04-23 02:39:00,88.791,88.794,88.787,88.788,16000000.0
2007-04-23 02:40:00,88.781,88.781,88.763,88.775,12800000.0
2007-04-23 02:41:00,88.774,88.774,88.749,88.749,11200000.0
2007-04-23 02:42:00,88.723,88.747,88.722,88.744,12800000.0
2007-04-23 02:43:00,88.744,88.752,88.743,88.751,11200000.0
2007-04-23 02:44:00,88.746,88.751,88.746,88.751,9600000.0
2007-04-23 02:45:00,88.765,88.773,88.762,88.762,11200000.0
2007-04-23 02:46:00,88.752,88.778,88.752,88.777,12800000.0
2007-04-23 02:47:00,88.771,88.775,88.764,88.775,12800000.0
2007-04-23 02:48:00,88.78,88.787,88.78,88.784,14400000.0
2007-04-23 02:49:00,88.779,88.813,88.779,88.812,17600000.0
2007-04-23 02:50:00,88.802,88.802,88.792,88.795,11200000.0
2007-04-23 02:51:00,88.79,88.792,88.772,88.792,10600000.0
2007-04-23 02:52:00,88.784,88.784,88.706,88.762,11200000.0
2007-04-23 02:53:00,88.767,88.788,88.767,88.785,11200000.0
2007-04-23 02:54:00,88.701,88.787,88.701,88.78,11200000.0
2007-04-23 02:55:00,88.783,88.783,88.777,88.777,11200000.0
2007-04-23 02:56:00,88.779,88.779,88.771,88.773,8000000.0
2007-04-23 02:57:00,88.763,88.773,88.757,88.773,11200000.0
2007-04-23 02:58:00,88.762,88.769,88.748,88.769,8000000.0
2007-04-23 02:59:00,88.772,88.776,88.769,88.776,11200000.0
2007-04-23 03:00:00,88.749,88.782,88.68,88.68,11200000.0
2007-04-23 03:01:00,88.759,88.763,88.749,88.754,11200000.0
2007-04-23 03:02:00,88.766,88.766,88.754,88.76,11200000.0
2007-04-23 03:03:00,88.751,88.775,88.751,88.769,14400000.0
2007-04-23 03:04:00,88.759,88.769,88.759,88.769,11200000.0
2007-04-23 03:05:00,88.769,88.769,88.76,88.762,16000000.0
2007-04-23 03:06:00,88.757,88.759,88.748,88.751,16000000.0
2007-04-23 03:07:00,88.742,88.756,88.742,88.755,13800000.0
2007-04-23 03:08:00,88.766,88.775,88.753,88.767,11200000.0
2007-04-23 03:09:00,88.768,88.768,88.757,88.757,11200000.0
2007-04-23 03:10:00,88.741,88.762,88.741,88.761,16000000.0
2007-04-23 03:11:00,88.743,88.755,88.739,88.748,11200000.0
2007-04-23 03:12:00,88.749,88.767,88.746,88.746,17600000.0
2007-04-23 03:13:00,88.77,88.77,88.753,88.762,16000000.0
2007-04-23 03:14:00,88.766,88.77,88.765,88.77,11200000.0
2007-04-23 03:15:00,88.774,88.774,88.759,88.772,17600000.0
2007-04-23 03:16:00,88.771,88.786,88.771,88.781,14400000.0
2007-04-23 03:17:00,88.785,88.791,88.774,88.789,11200000.0
2007-04-23 03:18:00,88.78,88.78,88.767,88.774,12800000.0
2007-04-23 03:19:00,88.771,88.778,88.768,88.77,12800000.0
2007-04-23 03:20:00,88.771,88.775,88.765,88.775,12800000.0
2007-04-23 03:22:00,88.774,88.775,88.77,88.772,11200000.0
2007-04-23 03:23:00,88.751,88.771,88.751,88.752,14400000.0
2007-04-23 03:24:00,88.765,88.769,88.754,88.754,11200000.0
2007-04-23 03:25:00,88.748,88.768,88.748,88.768,17600000.0
2007-04-23 03:26:00,88.776,88.783,88.763,88.763,16000000.0
2007-04-23 03:27:00,88.786,88.792,88.783,88.783,14400000.0
2007-04-23 03:28:00,88.78,88.78,88.766,88.766,11200000.0
2007-04-23 03:29:00,88.769,88.78,88.769,88.78,12800000.0
2007-04-23 03:30:00,88.756,88.756,88.685,88.747,17600000.0
2007-04-23 03:31:00,88.753,88.753,88.709,88.709,12800000.0
2007-04-23 03:32:00,88.712,88.718,88.707,88.707,8000000.0
2007-04-23 03:33:00,88.703,88.731,88.703,88.728,11200000.0
2007-04-23 03:34:00,88.72,88.72,88.7,88.703,11200000.0
2007-04-23 03:35:00,88.707,88.723,88.704,88.723,17600000.0
2007-04-23 03:36:00,88.734,88.736,88.713,88.713,11200000.0
2007-04-23 03:37:00,88.685,88.685,88.659,88.664,17600000.0
2007-04-23 03:38:00,88.667,88.673,88.652,88.673,12800000.0
2007-04-23 03:39:00,88.69,88.697,88.632,88.689,14400000.0
2007-04-23 03:40:00,88.695,88.698,88.688,88.697,12800000.0
2007-04-23 03:41:00,88.704,88.714,88.703,88.703,11200000.0
2007-04-23 03:42:00,88.698,88.704,88.695,88.703,12800000.0
2007-04-23 03:43:00,88.705,88.705,88.687,88.701,11200000.0
2007-04-23 03:44:00,88.697,88.708,88.689,88.708,12800000.0
2007-04-23 03:46:00,88.707,88.708,88.702,88.702,11200000.0
2007-04-23 03:47:00,88.701,88.706,88.694,88.694,11200000.0
2007-04-23 03:48:00,88.701,88.713,88.697,88.713,11200000.0
2007-04-23 03:49:00,88.725,88.726,88.718,88.718,16000000.0
2007-04-23 03:50:00,88.727,88.741,88.727,88.736,8000000.0
2007-04-23 03:51:00,88.706,88.733,88.706,88.733,4800000.0
2007-04-23 03:52:00,88.736,88.736,88.711,88.723,14800000.0
2007-04-23 03:53:00,88.722,88.723,88.717,88.723,9600000.0
2007-04-23 03:54:00,88.713,88.713,88.701,88.713,14800000.0
2007-04-23 03:55:00,88.715,88.719,88.707,88.719,14400000.0
2007-04-23 03:56:00,88.699,88.707,88.699,88.701,12200000.0
2007-04-23 03:57:00,88.7,88.704,88.684,88.688,12800000.0
2007-04-23 03:58:00,88.698,88.706,88.681,88.703,16000000.0
2007-04-23 03:59:00,88.716,88.716,88.705,88.707,12800000.0
2007-04-23 04:00:00,88.705,88.705,88.686,88.686,14400000.0
2007-04-23 04:01:00,88.688,88.698,88.665,88.698,11200000.0
2007-04-23 04:02:00,88.677,88.686,88.668,88.669,11200000.0
2007-04-23 04:03:00,88.688,88.69,88.667,88.667,12800000.0
2007-04-23 04:04:00,88.66,88.668,88.658,88.659,12200000.0
2007-04-23 04:05:00,88.671,88.685,88.671,88.685,11200000.0
2007-04-23 04:06:00,88.685,88.687,88.675,88.675,14400000.0
2007-04-23 04:08:00,88.67,88.672,88.667,88.672,11200000.0
2007-04-23 04:09:00,88.677,88.693,88.675,88.691,11200000.0
2007-04-23 04:10:00,88.696,88.702,88.688,88.688,14400000.0
2007-04-23 04:11:00,88.687,88.694,88.684,88.693,12800000.0
2007-04-23 04:12:00,88.692,88.705,88.673,88.7,11200000.0
2007-04-23 04:13:00,88.693,88.699,88.692,88.694,11200000.0
2007-04-23 04:14:00,88.703,88.709,88.703,88.705,11200000.0
2007-04-23 04:15:00,88.704,88.704,88.691,88.702,12800000.0
2007-04-23 04:16:00,88.69,88.69,88.663,88.672,11200000.0
2007-04-23 04:17:00,88.709,88.721,88.707,88.721,14400000.0
2007-04-23 04:18:00,88.721,88.726,88.716,88.726,12200000.0
2007-04-23 04:19:00,88.726,88.735,88.713,88.735,12800000.0
2007-04-23 04:20:00,88.708,88.731,88.622,88.731,11200000.0
2007-04-23 04:21:00,88.724,88.729,88.724,88.726,11200000.0
2007-04-23 04:22:00,88.725,88.734,88.719,88.726,15400000.0
2007-04-23 04:23:00,88.73,88.732,88.725,88.727,12800000.0
2007-04-23 04:24:00,88.736,88.736,88.726,88.726,12800000.0
2007-04-23 04:25:00,88.726,88.727,88.717,88.722,14400000.0
2007-04-23 04:26:00,88.734,88.746,88.734,88.744,14400000.0
2007-04-23 04:27:00,88.741,88.741,88.73,88.739,9600000.0
2007-04-23 04:28:00,88.742,88.748,88.727,88.732,11200000.0
2007-04-23 04:29:00,88.727,88.734,88.727,88.728,12800000.0
2007-04-23 04:30:00,88.71,88.711,88.708,88.708,4800000.0
2007-04-23 04:31:00,88.699,88.708,88.691,88.708,12800000.0
2007-04-23 04:32:00,88.697,88.697,88.694,88.694,3200000.0
2007-04-23 04:33:00,88.686,88.693,88.685,88.693,16000000.0
2007-04-23 04:34:00,88.699,88.71,88.699,88.707,12800000.0
2007-04-23 04:35:00,88.713,88.717,88.708,88.715,12800000.0
2007-04-23 04:36:00,88.702,88.707,88.702,88.702,4800000.0
2007-04-23 04:37:00,88.688,88.694,88.687,88.687,12800000.0
2007-04-23 04:38:00,88.671,88.671,88.649,88.658,8000000.0
2007-04-23 04:39:00,88.636,88.64,88.618,88.618,12800000.0
2007-04-23 04:40:00,88.628,88.64,88.628,88.634,11200000.0
2007-04-23 04:41:00,88.644,88.644,88.629,88.636,11200000.0
2007-04-23 04:42:00,88.649,88.662,88.629,88.662,12200000.0
2007-04-23 04:43:00,88.659,88.659,88.638,88.639,12800000.0
2007-04-23 04:44:00,88.635,88.635,88.626,88.626,9600000.0
2007-04-23 04:45:00,88.636,88.656,88.636,88.654,12800000.0
2007-04-23 04:46:00,88.663,88.669,88.662,88.668,14400000.0
2007-04-23 04:47:00,88.64,88.641,88.626,88.641,14400000.0
2007-04-23 04:48:00,88.621,88.63,88.599,88.599,13200000.0
2007-04-23 04:49:00,88.598,88.612,88.598,88.61,11200000.0
2007-04-23 04:50:00,88.606,88.642,88.606,88.642,11200000.0
2007-04-23 04:51:00,88.664,88.675,88.585,88.671,14400000.0
2007-04-23 04:52:00,88.673,88.676,88.668,88.672,10600000.0
2007-04-23 04:53:00,88.666,88.666,88.656,88.656,9600000.0
2007-04-23 04:54:00,88.632,88.637,88.629,88.637,12800000.0
2007-04-23 04:55:00,88.642,88.642,88.618,88.619,11200000.0
2007-04-23 04:56:00,88.625,88.625,88.599,88.61,17600000.0
2007-04-23 04:57:00,88.615,88.618,88.606,88.618,11200000.0
2007-04-23 04:58:00,88.617,88.619,88.577,88.577,8000000.0
2007-04-23 04:59:00,88.589,88.598,88.578,88.592,12800000.0
2007-04-23 05:00:00,88.581,88.599,88.581,88.595,11200000.0
2007-04-23 05:01:00,88.595,88.595,88.585,88.589,14400000.0
2007-04-23 05:02:00,88.594,88.594,88.581,88.582,14400000.0
2007-04-23 05:03:00,88.586,88.598,88.581,88.582,12800000.0
2007-04-23 05:04:00,88.592,88.598,88.584,88.598,8000000.0
2007-04-23 05:05:00,88.595,88.607,88.595,88.605,6400000.0
2007-04-23 05:06:00,88.615,88.636,88.612,88.636,11200000.0
2007-04-23 05:07:00,88.628,88.649,88.628,88.647,14400000.0
2007-04-23 05:08:00,88.648,88.652,88.623,88.652,11200000.0
2007-04-23 05:09:00,88.658,88.664,88.656,88.656,17600000.0
2007-04-23 05:10:00,88.666,88.666,88.644,88.666,12800000.0
2007-04-23 05:11:00,88.669,88.682,88.665,88.665,12800000.0
2007-04-23 05:12:00,88.677,88.691,88.677,88.681,12800000.0
2007-04-23 05:13:00,88.69,88.695,88.68,88.684,13200000.0
2007-04-23 05:14:00,88.68,88.68,88.657,88.657,14400000.0
2007-04-23 05:15:00,88.662,88.662,88.638,88.645,16000000.0
2007-04-23 05:16:00,88.632,88.633,88.57,88.63,15400000.0
2007-04-23 05:17:00,88.637,88.644,88.637,88.639,11200000.0
2007-04-23 05:18:00,88.635,88.648,88.618,88.648,8000000.0
2007-04-23 05:19:00,88.653,88.662,88.645,88.645,16000000.0
2007-04-23 05:20:00,88.647,88.659,88.647,88.654,11200000.0
2007-04-23 05:21:00,88.648,88.651,88.632,88.642,12800000.0
2007-04-23 05:22:00,88.64,88.648,88.637,88.648,10600000.0
2007-04-23 05:23:00,88.647,88.649,88.637,88.637,12800000.0
2007-04-23 05:24:00,88.619,88.628,88.548,88.626,12800000.0
2007-04-23 05:25:00,88.648,88.657,88.647,88.657,12800000.0
2007-04-23 05:26:00,88.654,88.657,88.643,88.657,12800000.0
2007-04-23 05:27:00,88.653,88.659,88.64,88.64,12800000.0
2007-04-23 05:28:00,88.62,88.628,88.616,88.628,11200000.0
2007-04-23 05:29:00,88.631,88.633,88.622,88.622,11200000.0
2007-04-23 05:30:00,88.627,88.634,88.626,88.629,8000000.0
2007-04-23 05:31:00,88.644,88.654,88.644,88.653,17600000.0
2007-04-23 05:32:00,88.638,88.643,88.625,88.643,12800000.0
2007-04-23 05:33:00,88.644,88.644,88.635,88.635,9600000.0
2007-04-23 05:34:00,88.627,88.627,88.578,88.589,12800000.0
2007-04-23 05:35:00,88.592,88.598,88.592,88.598,8000000.0
2007-04-23 05:36:00,88.588,88.588,88.576,88.588,12800000.0
2007-04-23 05:37:00,88.591,88.595,88.588,88.588,11200000.0
2007-04-23 05:38:00,88.595,88.598,88.573,88.598,16000000.0
2007-04-23 05:39:00,88.601,88.614,88.599,88.614,11200000.0
2007-04-23 05:40:00,88.609,88.609,88.602,88.602,14400000.0
2007-04-23 05:41:00,88.598,88.598,88.581,88.581,12800000.0
2007-04-23 05:42:00,88.577,88.585,88.574,88.575,11200000.0
2007-04-23 05:43:00,88.585,88.585,88.577,88.577,11200000.0
2007-04-23 05:44:00,88.562,88.563,88.548,88.563,11200000.0
2007-04-23 05:45:00,88.571,88.578,88.564,88.564,16000000.0
2007-04-23 05:46:00,88.559,88.563,88.551,88.559,17600000.0
2007-04-23 05:47:00,88.556,88.558,88.541,88.542,14400000.0
2007-04-23 05:48:00,88.527,88.529,88.506,88.508,17600000.0
2007-04-23 05:49:00,88.482,88.482,88.446,88.446,17000000.0
2007-04-23 05:50:00,88.436,88.436,88.415,88.415,11200000.0
2007-04-23 05:51:00,88.428,88.436,88.42,88.436,11200000.0
2007-04-23 05:52:00,88.445,88.454,88.436,88.454,12800000.0
2007-04-23 05:53:00,88.458,88.46,88.441,88.46,17600000.0
2007-04-23 05:54:00,88.462,88.462,88.444,88.444,11200000.0
2007-04-23 05:55:00,88.383,88.445,88.383,88.425,11200000.0
2007-04-23 05:56:00,88.425,88.456,88.425,88.456,12800000.0
2007-04-23 05:57:00,88.452,88.452,88.392,88.404,12800000.0
2007-04-23 05:58:00,88.305,88.394,88.305,88.384,12800000.0
2007-04-23 05:59:00,88.385,88.387,88.366,88.375,12800000.0
2007-04-23 06:00:00,88.364,88.364,88.338,88.338,8000000.0
2007-04-23 06:01:00,88.354,88.363,88.342,88.357,11200000.0
2007-04-23 06:02:00,88.345,88.352,88.332,88.332,12800000.0
2007-04-23 06:03:00,88.343,88.369,88.343,88.368,12800000.0
2007-04-23 06:04:00,88.367,88.374,88.361,88.374,16000000.0
2007-04-23 06:05:00,88.372,88.385,88.366,88.385,14400000.0
2007-04-23 06:06:00,88.381,88.388,88.381,88.381,12800000.0
2007-04-23 06:07:00,88.367,88.367,88.355,88.362,11200000.0
2007-04-23 06:08:00,88.348,88.36,88.345,88.36,11200000.0
2007-04-23 06:09:00,88.352,88.355,88.35,88.355,11600000.0
2007-04-23 06:10:00,88.35,88.353,88.264,88.341,11200000.0
2007-04-23 06:11:00,88.345,88.382,88.345,88.368,17600000.0
2007-04-23 06:12:00,88.318,88.319,88.302,88.302,11200000.0
2007-04-23 06:13:00,88.288,88.288,88.259,88.278,12800000.0
2007-04-23 06:14:00,88.292,88.296,88.28,88.294,12800000.0
2007-04-23 06:15:00,88.29,88.329,88.29,88.329,8000000.0
2007-04-23 06:16:00,88.333,88.338,88.326,88.326,17600000.0
2007-04-23 06:17:00,88.326,88.328,88.314,88.314,12800000.0
2007-04-23 06:18:00,88.31,88.312,88.308,88.308,11200000.0
2007-04-23 06:19:00,88.306,88.314,88.306,88.314,12800000.0
2007-04-23 06:20:00,88.292,88.306,88.292,88.295,16000000.0
2007-04-23 06:21:00,88.318,88.318,88.31,88.31,12800000.0
2007-04-23 06:22:00,88.315,88.318,88.306,88.307,12800000.0
2007-04-23 06:23:00,88.289,88.289,88.261,88.266,17600000.0
2007-04-23 06:24:00,88.274,88.277,88.267,88.267,16000000.0
2007-04-23 06:25:00,88.273,88.273,88.25,88.261,12800000.0
2007-04-23 06:26:00,88.255,88.255,88.243,88.249,12800000.0
2007-04-23 06:27:00,88.247,88.254,88.227,88.232,14800000.0
2007-04-23 06:28:00,88.249,88.264,88.249,88.264,8000000.0
2007-04-23 06:29:00,88.264,88.267,88.254,88.254,11200000.0
2007-04-23 06:30:00,88.233,88.247,88.233,88.247,14400000.0
2007-04-23 06:31:00,88.228,88.261,88.228,88.261,14400000.0
2007-04-23 06:32:00,88.27,88.281,88.262,88.281,12800000.0
2007-04-23 06:33:00,88.283,88.296,88.274,88.296,18000000.0
2007-04-23 06:34:00,88.25,88.287,88.25,88.259,12800000.0
2007-04-23 06:35:00,88.269,88.271,88.259,88.264,12800000.0
2007-04-23 06:36:00,88.274,88.283,88.26,88.26,14400000.0
2007-04-23 06:37:00,88.295,88.295,88.288,88.292,12800000.0
2007-04-23 06:38:00,88.288,88.288,88.268,88.275,16000000.0
2007-04-23 06:39:00,88.275,88.276,88.263,88.272,11200000.0
2007-04-23 06:40:00,88.259,88.265,88.257,88.265,12800000.0
2007-04-23 06:41:00,88.268,88.308,88.268,88.304,12800000.0
2007-04-23 06:42:00,88.306,88.308,88.299,88.3,12800000.0
2007-04-23 06:43:00,88.2,88.276,88.2,88.276,16000000.0
2007-04-23 06:44:00,88.253,88.272,88.24,88.252,17600000.0
2007-04-23 06:45:00,88.296,88.299,88.285,88.294,17000000.0
2007-04-23 06:46:00,88.283,88.283,88.27,88.276,12800000.0
2007-04-23 06:47:00,88.274,88.274,88.228,88.228,12800000.0
2007-04-23 06:48:00,88.225,88.239,88.225,88.237,17600000.0
2007-04-23 06:49:00,88.244,88.244,88.226,88.226,17600000.0
2007-04-23 06:50:00,88.194,88.205,88.176,88.176,14400000.0
2007-04-23 06:51:00,88.165,88.17,88.156,88.17,12800000.0
2007-04-23 06:52:00,88.171,88.199,88.171,88.199,12800000.0
2007-04-23 06:53:00,88.202,88.215,88.168,88.168,17600000.0
2007-04-23 06:54:00,88.161,88.165,88.133,88.133,14400000.0
2007-04-23 06:55:00,88.101,88.106,88.1,88.105,8000000.0
2007-04-23 06:56:00,88.104,88.129,88.104,88.129,11200000.0
2007-04-23 06:57:00,88.141,88.15,88.14,88.148,14400000.0
2007-04-23 06:58:00,88.145,88.145,88.13,88.134,12800000.0
2007-04-23 06:59:00,88.133,88.137,88.114,88.127,12800000.0
2007-04-23 07:00:00,88.128,88.128,88.117,88.117,16000000.0
2007-04-23 07:01:00,88.101,88.107,88.089,88.089,17600000.0
2007-04-23 07:02:00,88.08,88.08,88.038,88.038,12800000.0
2007-04-23 07:03:00,88.029,88.043,88.029,88.04,12800000.0
2007-04-23 07:04:00,88.04,88.083,88.04,88.083,12800000.0
2007-04-23 07:05:00,88.07,88.07,88.043,88.053,11200000.0
2007-04-23 07:06:00,88.031,88.031,88.018,88.025,12800000.0
2007-04-23 07:07:00,88.047,88.051,88.034,88.034,11200000.0
2007-04-23 07:08:00,88.038,88.042,88.023,88.037,16000000.0
2007-04-23 07:09:00,88.043,88.045,88.036,88.036,12800000.0
2007-04-23 07:10:00,88.032,88.032,88.008,88.015,12800000.0
2007-04-23 07:11:00,88.017,88.017,88.004,88.006,12800000.0
2007-04-23 07:12:00,88.002,88.005,87.936,87.995,11200000.0
2007-04-23 07:13:00,88.001,88.001,87.986,87.988,12800000.0
2007-04-23 07:14:00,87.948,87.968,87.948,87.963,11200000.0
2007-04-23 07:15:00,87.956,87.956,87.944,87.944,11200000.0
2007-04-23 07:16:00,87.949,87.971,87.949,87.971,11200000.0
2007-04-23 07:17:00,87.952,87.955,87.945,87.945,12800000.0
2007-04-23 07:18:00,87.95,87.95,87.928,87.935,17600000.0
2007-04-23 07:19:00,87.933,87.933,87.922,87.929,12800000.0
2007-04-23 07:20:00,87.927,87.942,87.927,87.934,12200000.0
2007-04-23 07:21:00,87.918,87.926,87.918,87.918,12800000.0
2007-04-23 07:22:00,87.927,87.93,87.919,87.923,17600000.0
2007-04-23 07:23:00,87.947,87.961,87.945,87.945,11200000.0
2007-04-23 07:24:00,87.945,87.954,87.945,87.954,14400000.0
2007-04-23 07:25:00,87.946,87.946,87.932,87.94,16000000.0
2007-04-23 07:26:00,87.907,87.915,87.898,87.912,16000000.0
2007-04-23 07:27:00,87.911,87.922,87.911,87.919,15400000.0
2007-04-23 07:28:00,87.912,87.923,87.912,87.923,14400000.0
2007-04-23 07:29:00,87.922,87.924,87.91,87.918,11200000.0
2007-04-23 07:30:00,87.911,87.931,87.91,87.91,11200000.0
2007-04-23 07:31:00,87.882,87.9,87.881,87.9,17600000.0
2007-04-23 07:32:00,87.882,87.882,87.854,87.868,17600000.0
2007-04-23 07:33:00,87.881,87.886,87.881,87.884,8000000.0
2007-04-23 07:34:00,87.893,87.936,87.893,87.936,12800000.0
2007-04-23 07:35:00,87.939,87.943,87.935,87.939,16000000.0
2007-04-23 07:36:00,87.912,87.936,87.912,87.933,11200000.0
2007-04-23 07:37:00,87.938,87.938,87.919,87.919,11200000.0
2007-04-23 07:38:00,87.915,87.924,87.915,87.921,12800000.0
2007-04-23 07:39:00,87.915,87.959,87.915,87.959,11200000.0
2007-04-23 07:40:00,87.969,87.973,87.962,87.973,11200000.0
2007-04-23 07:41:00,87.972,87.973,87.96,87.96,12800000.0
2007-04-23 07:42:00,87.943,87.943,87.935,87.935,12800000.0
2007-04-23 07:43:00,87.94,87.961,87.94,87.959,12800000.0
2007-04-23 07:44:00,87.964,87.97,87.963,87.97,11200000.0
2007-04-23 07:45:00,87.968,87.968,87.947,87.965,11200000.0
2007-04-23 07:46:00,87.969,87.977,87.969,87.971,11200000.0
2007-04-23 07:47:00,87.957,87.967,87.939,87.94,14400000.0
2007-04-23 07:48:00,87.93,87.943,87.922,87.94,14400000.0
2007-04-23 07:49:00,87.945,87.948,87.937,87.948,17600000.0
2007-04-23 07:50:00,87.95,87.955,87.938,87.944,16000000.0
2007-04-23 07:51:00,87.944,87.956,87.942,87.951,12800000.0
2007-04-23 07:52:00,87.953,87.972,87.953,87.967,17600000.0
2007-04-23 07:53:00,87.972,87.977,87.964,87.977,12800000.0
2007-04-23 07:54:00,87.967,87.985,87.967,87.985,12800000.0
2007-04-23 07:55:00,87.975,87.988,87.964,87.985,12800000.0
2007-04-23 07:56:00,87.995,87.998,87.988,87.994,16000000.0
2007-04-23 07:57:00,88.006,88.016,87.991,87.992,11200000.0
2007-04-23 07:58:00,87.998,88.011,87.998,88.003,11200000.0
2007-04-23 07:59:00,87.994,87.995,87.985,87.985,12800000.0
2007-04-23 08:00:00,88.003,88.018,87.99,88.017,14400000.0
2007-04-23 08:01:00,88.015,88.018,88.005,88.011,14400000.0
2007-04-23 08:02:00,88.007,88.007,87.992,87.992,12800000.0
2007-04-23 08:03:00,87.995,87.995,87.98,87.98,10600000.0
2007-04-23 08:04:00,87.978,87.979,87.968,87.972,17600000.0
2007-04-23 08:05:00,87.972,87.972,87.959,87.966,14400000.0
2007-04-23 08:06:00,87.963,87.969,87.956,87.969,12800000.0
2007-04-23 08:07:00,87.968,87.972,87.961,87.972,11200000.0
2007-04-23 08:08:00,87.973,87.996,87.973,87.996,17600000.0
2007-04-23 08:09:00,87.998,88.003,87.977,87.977,12800000.0
2007-04-23 08:10:00,87.98,88.006,87.98,88.006,12800000.0
2007-04-23 08:11:00,88.037,88.037,88.017,88.024,11200000.0
2007-04-23 08:12:00,88.023,88.031,88.014,88.029,16000000.0
2007-04-23 08:13:00,88.034,88.036,88.026,88.031,11200000.0
2007-04-23 08:14:00,88.038,88.038,88.027,88.029,12800000.0
2007-04-23 08:15:00,88.059,88.064,88.045,88.045,16000000.0
2007-04-23 08:16:00,88.062,88.062,88.033,88.044,11200000.0
2007-04-23 08:17:00,88.057,88.068,88.057,88.067,12800000.0
2007-04-23 08:18:00,88.059,88.067,88.058,88.066,9600000.0
2007-04-23 08:19:00,88.075,88.081,88.065,88.07,14400000.0
2007-04-23 08:20:00,88.07,88.07,88.046,88.046,16000000.0
2007-04-23 08:21:00,88.038,88.038,88.02,88.021,17600000.0
2007-04-23 08:22:00,88.039,88.053,88.039,88.042,11200000.0
2007-04-23 08:23:00,88.023,88.027,88.023,88.023,11200000.0
2007-04-23 08:24:00,88.017,88.024,88.009,88.009,17000000.0
2007-04-23 08:25:00,88.007,88.015,88.007,88.014,12800000.0
2007-04-23 08:26:00,88.0,88.031,88.0,88.031,12200000.0
2007-04-23 08:27:00,88.021,88.038,88.021,88.036,12800000.0
2007-04-23 08:28:00,88.032,88.035,88.011,88.032,11200000.0
2007-04-23 08:29:00,88.033,88.038,88.03,88.038,14400000.0
2007-04-23 08:30:00,88.039,88.06,88.039,88.057,10600000.0
2007-04-23 08:31:00,88.057,88.083,88.057,88.083,12800000.0
2007-04-23 08:32:00,88.083,88.084,88.076,88.077,11200000.0
2007-04-23 08:33:00,88.073,88.073,88.064,88.064,11200000.0
2007-04-23 08:34:00,88.08,88.09,88.078,88.09,17600000.0
2007-04-23 08:35:00,88.089,88.089,88.075,88.077,17600000.0
2007-04-23 08:36:00,88.072,88.079,88.068,88.077,17600000.0
2007-04-23 08:37:00,88.08,88.08,88.058,88.058,11200000.0
2007-04-23 08:38:00,88.031,88.031,88.003,88.004,11200000.0
2007-04-23 08:39:00,87.995,88.033,87.995,88.033,16000000.0
2007-04-23 08:40:00,88.027,88.032,88.019,88.019,16000000.0
2007-04-23 08:41:00,88.031,88.035,88.027,88.03,17600000.0
2007-04-23 08:42:00,88.02,88.02,88.009,88.014,12800000.0
2007-04-23 08:43:00,88.008,88.008,87.994,88.008,12800000.0
2007-04-23 08:44:00,88.008,88.026,88.007,88.022,12800000.0
2007-04-23 08:45:00,88.016,88.023,87.997,87.997,16000000.0
2007-04-23 08:46:00,88.002,88.018,88.002,88.013,11200000.0
2007-04-23 08:47:00,88.019,88.025,88.011,88.02,11200000.0
2007-04-23 08:48:00,88.03,88.033,88.028,88.029,12800000.0
2007-04-23 08:49:00,88.015,88.015,87.997,87.997,17600000.0
2007-04-23 08:50:00,88.012,88.027,88.012,88.02,12800000.0
2007-04-23 08:51:00,88.031,88.046,88.03,88.046,17600000.0
2007-04-23 08:52:00,88.039,88.039,88.017,88.021,11200000.0
2007-04-23 08:53:00,88.017,88.023,88.011,88.011,16400000.0
2007-04-23 08:54:00,88.009,88.034,88.009,88.033,14400000.0
2007-04-23 08:55:00,88.029,88.03,88.016,88.016,15400000.0
2007-04-23 08:56:00,88.032,88.036,88.025,88.028,11200000.0
2007-04-23 08:57:00,88.021,88.053,88.021,88.053,11200000.0
2007-04-23 08:58:00,88.058,88.064,88.058,88.058,9600000.0
2007-04-23 08:59:00,88.057,88.057,88.036,88.056,12800000.0
2007-04-23 09:00:00,88.06,88.06,88.044,88.055,17600000.0
2007-04-23 09:01:00,88.049,88.049,88.028,88.028,10000000.0
2007-04-23 09:02:00,88.021,88.058,88.019,88.058,11200000.0
2007-04-23 09:03:00,88.037,88.048,88.028,88.046,16000000.0
2007-04-23 09:04:00,88.052,88.06,88.045,88.045,11200000.0
2007-04-23 09:05:00,88.026,88.056,88.026,88.056,11200000.0
2007-04-23 09:06:00,88.063,88.072,88.05,88.057,12200000.0
2007-04-23 09:07:00,88.054,88.054,88.044,88.044,12800000.0
2007-04-23 09:08:00,88.057,88.059,88.039,88.059,12800000.0
2007-04-23 09:09:00,88.055,88.055,88.026,88.043,17600000.0
2007-04-23 09:10:00,88.038,88.039,88.031,88.037,12800000.0
2007-04-23 09:11:00,88.03,88.03,88.024,88.03,12800000.0
2007-04-23 09:12:00,88.036,88.049,88.036,88.049,12800000.0
2007-04-23 09:13:00,88.034,88.035,88.031,88.035,11200000.0
2007-04-23 09:14:00,88.038,88.043,88.037,88.039,11200000.0
2007-04-23 09:15:00,88.035,88.044,88.035,88.044,11200000.0
2007-04-23 09:16:00,88.04,88.052,88.039,88.049,12800000.0
2007-04-23 09:17:00,88.053,88.063,88.041,88.063,11200000.0
2007-04-23 09:18:00,88.091,88.111,88.091,88.094,14400000.0
2007-04-23 09:19:00,88.081,88.087,88.077,88.086,12800000.0
2007-04-23 09:20:00,88.085,88.085,88.075,88.077,16000000.0
2007-04-23 09:21:00,88.072,88.072,88.061,88.061,11200000.0
2007-04-23 09:22:00,88.053,88.06,88.048,88.053,17600000.0
2007-04-23 09:23:00,88.018,88.03,88.018,88.03,12800000.0
2007-04-23 09:24:00,88.043,88.057,88.043,88.054,12800000.0
2007-04-23 09:25:00,88.051,88.058,88.044,88.058,12800000.0
2007-04-23 09:26:00,88.052,88.064,88.047,88.064,11200000.0
2007-04-23 09:27:00,88.054,88.063,88.054,88.061,11200000.0
2007-04-23 09:28:00,88.065,88.113,88.065,88.113,12200000.0
2007-04-23 09:29:00,88.121,88.133,88.12,88.126,11200000.0
2007-04-23 09:30:00,88.112,88.119,88.112,88.118,12800000.0
2007-04-23 09:31:00,88.117,88.119,88.113,88.113,12800000.0
2007-04-23 09:32:00,88.103,88.11,88.076,88.076,14400000.0
2007-04-23 09:33:00,88.107,88.132,88.107,88.132,12800000.0
2007-04-23 09:34:00,88.136,88.142,88.136,88.138,11200000.0
2007-04-23 09:35:00,88.139,88.141,88.134,88.138,12800000.0
2007-04-23 09:36:00,88.142,88.168,88.142,88.158,16000000.0
2007-04-23 09:37:00,88.162,88.162,88.09,88.161,16000000.0
2007-04-23 09:38:00,88.171,88.171,88.157,88.164,11200000.0
2007-04-23 09:40:00,88.135,88.154,88.134,88.15,14400000.0
2007-04-23 09:41:00,88.168,88.175,88.167,88.167,11200000.0
2007-04-23 09:42:00,88.165,88.181,88.165,88.169,16000000.0
2007-04-23 09:43:00,88.136,88.155,88.124,88.124,12800000.0
2007-04-23 09:44:00,88.152,88.158,88.146,88.146,12800000.0
2007-04-23 09:45:00,88.149,88.149,88.129,88.129,12800000.0
2007-04-23 09:46:00,88.135,88.135,88.122,88.135,11200000.0
2007-04-23 09:47:00,88.14,88.14,88.134,88.137,12800000.0
2007-04-23 09:48:00,88.141,88.141,88.121,88.124,11200000.0
2007-04-23 09:49:00,88.136,88.146,88.133,88.133,12800000.0
2007-04-23 09:50:00,88.137,88.139,88.131,88.131,16000000.0
2007-04-23 09:51:00,88.133,88.139,88.127,88.128,16000000.0
2007-04-23 09:52:00,88.106,88.113,88.101,88.113,11200000.0
2007-04-23 09:53:00,88.106,88.12,88.106,88.115,12800000.0
2007-04-23 09:54:00,88.107,88.107,88.094,88.095,11200000.0
2007-04-23 09:55:00,88.113,88.113,88.09,88.09,11200000.0
2007-04-23 09:56:00,88.121,88.121,88.107,88.117,14400000.0
2007-04-23 09:57:00,88.12,88.12,88.102,88.106,17600000.0
2007-04-23 09:58:00,88.101,88.104,88.01,88.091,17600000.0
2007-04-23 09:59:00,88.076,88.078,88.068,88.074,17600000.0
2007-04-23 10:00:00,88.074,88.086,88.071,88.086,11200000.0
2007-04-23 10:01:00,88.072,88.083,88.072,88.073,12800000.0
2007-04-23 10:02:00,88.057,88.07,88.056,88.056,16400000.0
2007-04-23 10:03:00,88.066,88.066,88.045,88.054,11200000.0
2007-04-23 10:04:00,88.065,88.083,88.065,88.081,8000000.0
2007-04-23 10:05:00,88.079,88.089,88.068,88.068,14400000.0
2007-04-23 10:06:00,88.074,88.092,88.068,88.092,16000000.0
2007-04-23 10:07:00,88.107,88.115,88.099,88.108,12800000.0
2007-04-23 10:08:00,88.105,88.109,88.097,88.101,11200000.0
2007-04-23 10:09:00,88.091,88.095,88.08,88.083,12800000.0
2007-04-23 10:10:00,88.099,88.106,88.09,88.1,17600000.0
2007-04-23 10:11:00,88.104,88.113,88.102,88.109,11200000.0
2007-04-23 10:12:00,88.117,88.117,88.102,88.11,12800000.0
2007-04-23 10:13:00,88.095,88.102,88.092,88.096,12800000.0
2007-04-23 10:14:00,88.116,88.116,88.101,88.104,11200000.0
2007-04-23 10:15:00,88.097,88.107,88.097,88.107,12800000.0
2007-04-23 10:16:00,88.1,88.1,88.058,88.058,12800000.0
2007-04-23 10:17:00,88.068,88.08,88.068,88.079,11000000.0
2007-04-23 10:18:00,88.074,88.081,88.046,88.081,11200000.0
2007-04-23 10:19:00,88.077,88.077,88.071,88.071,11200000.0
2007-04-23 10:20:00,88.07,88.072,88.058,88.06,17600000.0
2007-04-23 10:21:00,88.059,88.082,88.059,88.082,16000000.0
2007-04-23 10:22:00,88.079,88.079,88.043,88.043,11200000.0
2007-04-23 10:23:00,88.013,88.013,87.996,88.009,11200000.0
2007-04-23 10:24:00,87.98,87.98,87.97,87.97,12800000.0
2007-04-23 10:25:00,87.977,87.977,87.952,87.956,11200000.0
2007-04-23 10:26:00,87.948,87.97,87.948,87.97,9600000.0
2007-04-23 10:27:00,87.964,87.968,87.948,87.955,10000000.0
2007-04-23 10:28:00,87.958,87.985,87.958,87.985,12800000.0
2007-04-23 10:29:00,87.988,87.993,87.98,87.98,11200000.0
2007-04-23 10:30:00,87.961,87.969,87.949,87.949,12800000.0
2007-04-23 10:31:00,87.963,87.977,87.96,87.977,12800000.0
2007-04-23 10:32:00,87.984,87.984,87.956,87.956,17600000.0
2007-04-23 10:33:00,87.963,87.982,87.963,87.982,11200000.0
2007-04-23 10:34:00,87.992,88.001,87.992,88.0,11200000.0
2007-04-23 10:35:00,88.011,88.035,88.008,88.035,11200000.0
2007-04-23 10:36:00,88.037,88.037,88.018,88.023,11200000.0
2007-04-23 10:37:00,88.024,88.04,87.935,88.036,11200000.0
2007-04-23 10:38:00,88.025,88.03,88.012,88.03,12800000.0
2007-04-23 10:39:00,88.035,88.038,88.024,88.031,11200000.0
2007-04-23 10:40:00,88.017,88.044,88.017,88.025,16000000.0
2007-04-23 10:41:00,88.034,88.034,88.012,88.017,12800000.0
2007-04-23 10:42:00,88.047,88.048,88.037,88.048,11200000.0
2007-04-23 10:43:00,88.039,88.039,88.028,88.029,11200000.0
2007-04-23 10:44:00,87.997,88.007,87.988,87.997,12800000.0
2007-04-23 10:45:00,88.004,88.011,87.997,87.997,12800000.0
2007-04-23 10:46:00,87.994,87.998,87.994,87.998,12800000.0
2007-04-23 10:47:00,88.01,88.025,87.995,88.025,12800000.0
2007-04-23 10:48:00,88.007,88.011,87.971,88.011,12800000.0
2007-04-23 10:49:00,88.003,88.02,88.003,88.02,11200000.0
2007-04-23 10:50:00,88.019,88.019,87.962,87.962,16000000.0
2007-04-23 10:51:00,87.964,87.994,87.964,87.994,17600000.0
2007-04-23 10:52:00,88.007,88.014,88.004,88.004,11200000.0
2007-04-23 10:53:00,88.006,88.021,87.998,88.008,11200000.0
2007-04-23 10:54:00,88.043,88.057,88.04,88.047,17600000.0
2007-04-23 10:55:00,88.052,88.052,88.039,88.043,11200000.0
2007-04-23 10:56:00,88.048,88.051,88.041,88.045,17600000.0
2007-04-23 10:57:00,88.036,88.036,88.02,88.028,15400000.0
2007-04-23 10:58:00,88.04,88.05,87.95,88.027,12800000.0
2007-04-23 10:59:00,88.025,88.031,88.017,88.017,11200000.0
2007-04-23 11:00:00,88.026,88.039,88.026,88.039,12800000.0
2007-04-23 11:01:00,88.043,88.043,88.033,88.033,12800000.0
2007-04-23 11:02:00,88.038,88.042,88.035,88.039,16000000.0
2007-04-23 11:03:00,88.031,88.031,88.013,88.018,12800000.0
2007-04-23 11:04:00,88.029,88.029,88.021,88.021,14400000.0
2007-04-23 11:05:00,88.032,88.032,88.013,88.024,17600000.0
2007-04-23 11:06:00,88.02,88.02,88.009,88.02,17600000.0
2007-04-23 11:07:00,88.011,88.018,87.999,88.018,17600000.0
2007-04-23 11:08:00,87.912,87.977,87.912,87.977,11200000.0
2007-04-23 11:09:00,87.996,88.0,87.988,87.993,17600000.0
2007-04-23 11:10:00,87.981,87.991,87.981,87.984,12800000.0
2007-04-23 11:11:00,87.982,87.993,87.978,87.993,11200000.0
2007-04-23 11:12:00,87.992,88.001,87.987,87.987,17600000.0
2007-04-23 11:13:00,88.006,88.006,87.983,87.996,14400000.0
2007-04-23 11:14:00,88.003,88.012,88.003,88.007,11200000.0
2007-04-23 11:15:00,88.003,88.014,88.001,88.01,11200000.0
2007-04-23 11:16:00,88.01,88.021,88.01,88.021,12800000.0
2007-04-23 11:17:00,88.018,88.03,88.012,88.03,11200000.0
2007-04-23 11:18:00,88.029,88.029,88.02,88.023,12800000.0
2007-04-23 11:19:00,88.014,88.016,88.007,88.009,17600000.0
2007-04-23 11:20:00,88.049,88.049,87.994,87.994,12800000.0
2007-04-23 11:21:00,88.013,88.016,88.009,88.013,14400000.0
2007-04-23 11:22:00,88.011,88.02,88.006,88.015,12800000.0
2007-04-23 11:23:00,88.02,88.02,88.009,88.009,11200000.0
2007-04-23 11:24:00,88.022,88.029,88.015,88.026,12800000.0
2007-04-23 11:25:00,88.024,88.028,88.0,88.005,17600000.0
2007-04-23 11:26:00,88.02,88.02,88.012,88.014,14400000.0
2007-04-23 11:27:00,88.007,88.015,87.993,88.01,11200000.0
2007-04-23 11:28:00,88.008,88.021,88.005,88.021,14400000.0
2007-04-23 11:29:00,88.02,88.02,88.013,88.02,13800000.0
2007-04-23 11:30:00,88.014,88.039,88.014,88.039,14400000.0
2007-04-23 11:31:00,88.054,88.054,88.039,88.042,11200000.0
2007-04-23 11:32:00,88.039,88.042,88.034,88.038,17600000.0
2007-04-23 11:33:00,88.039,88.048,88.035,88.035,12800000.0
2007-04-23 11:34:00,88.025,88.027,88.012,88.012,12800000.0
2007-04-23 11:35:00,88.027,88.031,88.022,88.022,11200000.0
2007-04-23 11:36:00,88.033,88.042,88.033,88.039,12800000.0
2007-04-23 11:37:00,88.04,88.05,88.04,88.045,11200000.0
2007-04-23 11:38:00,88.026,88.037,88.026,88.037,10600000.0
2007-04-23 11:39:00,88.067,88.078,88.064,88.074,11200000.0
2007-04-23 11:40:00,88.069,88.082,88.069,88.082,11200000.0
2007-04-23 11:41:00,88.088,88.093,88.077,88.082,15400000.0
2007-04-23 11:42:00,88.072,88.078,88.06,88.069,17600000.0
2007-04-23 11:43:00,88.051,88.066,88.024,88.066,11200000.0
2007-04-23 11:44:00,88.072,88.078,88.072,88.078,11200000.0
2007-04-23 11:45:00,88.083,88.083,88.07,88.07,14400000.0
2007-04-23 11:46:00,88.068,88.068,88.056,88.067,11200000.0
2007-04-23 11:47:00,88.038,88.054,88.022,88.041,17600000.0
2007-04-23 11:48:00,88.066,88.07,88.052,88.07,11200000.0
2007-04-23 11:49:00,88.053,88.053,88.044,88.048,12800000.0
2007-04-23 11:50:00,88.068,88.068,88.06,88.064,12800000.0
2007-04-23 11:51:00,88.057,88.057,88.048,88.05,11200000.0
2007-04-23 11:52:00,88.057,88.059,88.052,88.059,11200000.0
2007-04-23 11:53:00,88.055,88.055,88.039,88.041,16000000.0
2007-04-23 11:54:00,88.04,88.042,88.033,88.042,13800000.0
2007-04-23 11:55:00,88.044,88.05,87.982,88.044,11200000.0
2007-04-23 11:56:00,88.049,88.055,88.039,88.039,12800000.0
2007-04-23 11:57:00,88.031,88.031,88.02,88.028,12800000.0
2007-04-23 11:58:00,88.036,88.044,88.036,88.042,11200000.0
2007-04-23 11:59:00,88.044,88.053,88.036,88.044,11200000.0
2007-04-23 12:00:00,88.046,88.046,88.021,88.021,11200000.0
2007-04-23 12:01:00,88.027,88.028,88.02,88.022,11200000.0
2007-04-23 12:02:00,88.021,88.041,88.021,88.037,14400000.0
2007-04-23 12:03:00,88.039,88.046,88.032,88.045,11200000.0
2007-04-23 12:04:00,88.026,88.036,88.025,88.028,17600000.0
2007-04-23 12:05:00,88.044,88.044,88.033,88.043,17600000.0
2007-04-23 12:06:00,88.044,88.044,88.03,88.034,12800000.0
2007-04-23 12:07:00,88.04,88.041,88.033,88.033,11200000.0
2007-04-23 12:08:00,88.018,88.021,88.01,88.016,11200000.0
2007-04-23 12:09:00,88.012,88.012,88.0,88.0,14400000.0
2007-04-23 12:10:00,88.002,88.016,88.002,88.007,11200000.0
2007-04-23 12:11:00,88.021,88.021,88.009,88.013,12800000.0
2007-04-23 12:12:00,88.015,88.017,88.007,88.017,11200000.0
2007-04-23 12:13:00,88.019,88.027,88.016,88.023,11200000.0
2007-04-23 12:14:00,88.018,88.03,88.0,88.008,12800000.0
2007-04-23 12:15:00,88.033,88.041,88.028,88.041,12800000.0
2007-04-23 12:16:00,88.025,88.049,88.023,88.049,12800000.0
2007-04-23 12:17:00,88.027,88.03,87.967,88.021,17600000.0
2007-04-23 12:18:00,88.046,88.054,88.037,88.037,15400000.0
2007-04-23 12:19:00,88.053,88.076,88.049,88.076,12800000.0
2007-04-23 12:20:00,88.063,88.063,88.03,88.032,14400000.0
2007-04-23 12:21:00,88.027,88.036,88.027,88.029,11200000.0
2007-04-23 12:22:00,88.001,88.009,87.995,88.002,16000000.0
2007-04-23 12:23:00,88.024,88.034,88.019,88.034,14400000.0
2007-04-23 12:24:00,88.035,88.044,88.032,88.037,12800000.0
2007-04-23 12:25:00,88.046,88.056,88.046,88.056,11200000.0
2007-04-23 12:26:00,88.048,88.056,88.048,88.052,11200000.0
2007-04-23 12:27:00,88.051,88.055,88.049,88.055,11200000.0
2007-04-23 12:28:00,88.05,88.051,88.04,88.046,12800000.0
2007-04-23 12:29:00,88.043,88.075,88.043,88.075,17600000.0
2007-04-23 12:30:00,88.077,88.094,88.077,88.094,17600000.0
2007-04-23 12:31:00,88.09,88.095,88.082,88.094,12800000.0
2007-04-23 12:32:00,88.085,88.095,88.085,88.095,12800000.0
2007-04-23 12:33:00,88.109,88.109,88.096,88.102,14400000.0
2007-04-23 12:34:00,88.09,88.102,88.09,88.095,12800000.0
2007-04-23 12:35:00,88.088,88.093,88.082,88.083,11200000.0
2007-04-23 12:36:00,88.068,88.072,88.067,88.072,11200000.0
2007-04-23 12:37:00,88.062,88.066,88.042,88.045,11200000.0
2007-04-23 12:38:00,88.048,88.054,87.961,88.052,17600000.0
2007-04-23 12:39:00,88.05,88.061,88.049,88.061,16000000.0
2007-04-23 12:40:00,88.057,88.057,88.027,88.048,16000000.0
2007-04-23 12:41:00,88.051,88.072,88.051,88.07,12800000.0
2007-04-23 12:42:00,88.098,88.119,88.098,88.119,14400000.0
2007-04-23 12:43:00,88.14,88.151,88.123,88.151,12800000.0
2007-04-23 12:44:00,88.142,88.154,88.138,88.149,17600000.0
2007-04-23 12:45:00,88.146,88.146,88.129,88.133,16000000.0
2007-04-23 12:46:00,88.133,88.144,88.131,88.144,12800000.0
2007-04-23 12:47:00,88.135,88.153,88.124,88.153,12800000.0
2007-04-23 12:48:00,88.173,88.173,88.152,88.153,12800000.0
2007-04-23 12:49:00,88.141,88.147,88.132,88.147,16000000.0
2007-04-23 12:50:00,88.119,88.127,88.106,88.118,14400000.0
2007-04-23 12:51:00,88.135,88.135,88.119,88.119,11200000.0
2007-04-23 12:52:00,88.129,88.131,88.122,88.131,11600000.0
2007-04-23 12:53:00,88.102,88.105,88.095,88.097,11200000.0
2007-04-23 12:54:00,88.122,88.13,88.118,88.119,12800000.0
2007-04-23 12:55:00,88.122,88.129,88.122,88.127,15400000.0
2007-04-23 12:56:00,88.117,88.126,88.111,88.111,11200000.0
2007-04-23 12:57:00,88.134,88.143,88.132,88.132,11200000.0
2007-04-23 12:58:00,88.133,88.137,88.123,88.131,17600000.0
2007-04-23 12:59:00,88.128,88.14,88.124,88.124,16000000.0
2007-04-23 13:00:00,88.12,88.14,88.117,88.14,12800000.0
2007-04-23 13:01:00,88.154,88.16,88.147,88.159,14400000.0
2007-04-23 13:02:00,88.154,88.154,88.144,88.15,12800000.0
2007-04-23 13:03:00,88.161,88.164,88.142,88.153,16000000.0
2007-04-23 13:04:00,88.143,88.145,88.138,88.138,11200000.0
2007-04-23 13:05:00,88.146,88.17,88.146,88.17,12800000.0
2007-04-23 13:06:00,88.179,88.179,88.153,88.153,11200000.0
2007-04-23 13:07:00,88.141,88.141,88.124,88.124,14400000.0
2007-04-23 13:08:00,88.135,88.143,88.135,88.143,16400000.0
2007-04-23 13:09:00,88.155,88.162,88.15,88.162,12800000.0
2007-04-23 13:10:00,88.179,88.234,88.175,88.234,16000000.0
2007-04-23 13:11:00,88.265,88.289,88.264,88.289,11200000.0
2007-04-23 13:12:00,88.286,88.286,88.276,88.276,12800000.0
2007-04-23 13:13:00,88.29,88.303,88.29,88.298,17600000.0
2007-04-23 13:14:00,88.296,88.297,88.279,88.279,12800000.0
2007-04-23 13:15:00,88.297,88.297,88.286,88.294,12800000.0
2007-04-23 13:16:00,88.295,88.299,88.28,88.283,17600000.0
2007-04-23 13:17:00,88.269,88.297,88.269,88.297,11600000.0
2007-04-23 13:18:00,88.298,88.302,88.287,88.29,11200000.0
2007-04-23 13:19:00,88.306,88.318,88.304,88.316,16000000.0
2007-04-23 13:20:00,88.312,88.323,88.311,88.315,17600000.0
2007-04-23 13:21:00,88.307,88.312,88.297,88.312,11200000.0
2007-04-23 13:22:00,88.315,88.323,88.315,88.318,14400000.0
2007-04-23 13:23:00,88.306,88.306,88.284,88.284,12800000.0
2007-04-23 13:24:00,88.3,88.306,88.3,88.306,11200000.0
2007-04-23 13:25:00,88.296,88.296,88.272,88.272,17600000.0
2007-04-23 13:26:00,88.273,88.28,88.27,88.271,17600000.0
2007-04-23 13:27:00,88.27,88.274,88.266,88.273,12800000.0
2007-04-23 13:28:00,88.278,88.283,88.188,88.283,16000000.0
2007-04-23 13:29:00,88.268,88.283,88.19,88.279,11200000.0
2007-04-23 13:30:00,88.282,88.286,88.28,88.28,12800000.0
2007-04-23 13:31:00,88.275,88.288,88.275,88.288,11200000.0
2007-04-23 13:32:00,88.289,88.293,88.287,88.293,11200000.0
2007-04-23 13:33:00,88.291,88.291,88.283,88.288,19200000.0
2007-04-23 13:34:00,88.282,88.288,88.282,88.288,12800000.0
2007-04-23 13:35:00,88.289,88.289,88.281,88.281,36800000.0
2007-04-23 13:36:00,88.283,88.292,88.283,88.284,17600000.0
2007-04-23 13:37:00,88.261,88.268,88.261,88.268,14400000.0
2007-04-23 13:38:00,88.293,88.301,88.29,88.3,33600000.0
2007-04-23 13:39:00,88.302,88.302,88.293,88.293,14400000.0
2007-04-23 13:40:00,88.288,88.304,88.288,88.303,39400000.0
2007-04-23 13:41:00,88.31,88.333,88.31,88.333,16000000.0
2007-04-23 13:42:00,88.334,88.344,88.332,88.332,11200000.0
2007-04-23 13:43:00,88.34,88.343,88.323,88.343,27200000.0
2007-04-23 13:44:00,88.338,88.338,88.326,88.332,33600000.0
2007-04-23 13:45:00,88.313,88.322,88.301,88.301,20800000.0
2007-04-23 13:46:00,88.327,88.337,88.327,88.337,24000000.0
2007-04-23 13:47:00,88.334,88.334,88.329,88.332,12800000.0
2007-04-23 13:48:00,88.32,88.32,88.306,88.306,12800000.0
2007-04-23 13:49:00,88.304,88.304,88.286,88.286,17600000.0
2007-04-23 13:50:00,88.286,88.293,88.278,88.291,11200000.0
2007-04-23 13:51:00,88.284,88.299,88.284,88.294,23400000.0
2007-04-23 13:52:00,88.286,88.286,88.267,88.267,12800000.0
2007-04-23 13:53:00,88.275,88.283,88.272,88.283,17600000.0
2007-04-23 13:54:00,88.284,88.284,88.276,88.281,25600000.0
2007-04-23 13:55:00,88.274,88.283,88.253,88.253,14400000.0
2007-04-23 13:56:00,88.246,88.259,88.246,88.255,14400000.0
2007-04-23 13:57:00,88.259,88.26,88.25,88.26,28800000.0
2007-04-23 13:58:00,88.257,88.272,88.257,88.272,14400000.0
2007-04-23 13:59:00,88.274,88.276,88.266,88.276,32000000.0
2007-04-23 14:00:00,88.275,88.279,88.272,88.275,48000000.0
2007-04-23 14:01:00,88.275,88.275,88.262,88.265,32000000.0
2007-04-23 14:02:00,88.261,88.261,88.245,88.245,14400000.0
2007-04-23 14:03:00,88.245,88.249,88.245,88.247,13800000.0
2007-04-23 14:04:00,88.241,88.245,88.228,88.23,11200000.0
2007-04-23 14:05:00,88.235,88.244,88.222,88.222,24000000.0
2007-04-23 14:06:00,88.258,88.267,88.258,88.264,36800000.0
2007-04-23 14:07:00,88.27,88.279,88.267,88.279,40000000.0
2007-04-23 14:08:00,88.278,88.282,88.275,88.28,16000000.0
2007-04-23 14:09:00,88.29,88.29,88.277,88.288,33600000.0
2007-04-23 14:10:00,88.295,88.301,88.294,88.296,33600000.0
2007-04-23 14:11:00,88.286,88.286,88.27,88.272,14400000.0
2007-04-23 14:12:00,88.262,88.275,88.262,88.272,26600000.0
2007-04-23 14:13:00,88.283,88.31,88.277,88.31,14400000.0
2007-04-23 14:14:00,88.319,88.325,88.319,88.325,12800000.0
2007-04-23 14:15:00,88.329,88.338,88.323,88.338,28800000.0
2007-04-23 14:16:00,88.336,88.344,88.328,88.344,25600000.0
2007-04-23 14:17:00,88.341,88.346,88.334,88.344,12800000.0
2007-04-23 14:18:00,88.335,88.346,88.321,88.346,14800000.0
2007-04-23 14:19:00,88.361,88.368,88.361,88.362,12800000.0
2007-04-23 14:20:00,88.366,88.372,88.364,88.372,25600000.0
2007-04-23 14:21:00,88.377,88.386,88.376,88.386,29200000.0
2007-04-23 14:22:00,88.386,88.386,88.373,88.376,24000000.0
2007-04-23 14:23:00,88.356,88.38,88.356,88.366,48000000.0
2007-04-23 14:24:00,88.386,88.386,88.371,88.371,12800000.0
2007-04-23 14:25:00,88.362,88.372,88.361,88.367,12800000.0
2007-04-23 14:26:00,88.376,88.382,88.374,88.375,12800000.0
2007-04-23 14:27:00,88.381,88.393,88.381,88.388,17600000.0
2007-04-23 14:28:00,88.379,88.384,88.367,88.38,11200000.0
2007-04-23 14:29:00,88.385,88.388,88.376,88.376,36800000.0
2007-04-23 14:30:00,88.365,88.365,88.339,88.339,22800000.0
2007-04-23 14:31:00,88.338,88.347,88.337,88.337,20800000.0
2007-04-23 14:32:00,88.344,88.349,88.339,88.349,40000000.0
2007-04-23 14:33:00,88.353,88.374,88.353,88.372,24000000.0
2007-04-23 14:34:00,88.36,88.36,88.354,88.357,33000000.0
2007-04-23 14:35:00,88.335,88.336,88.328,88.335,14400000.0
2007-04-23 14:36:00,88.338,88.339,88.327,88.327,12800000.0
2007-04-23 14:37:00,88.312,88.315,88.308,88.309,11200000.0
2007-04-23 14:38:00,88.301,88.308,88.29,88.29,56000000.0
2007-04-23 14:39:00,88.288,88.293,88.281,88.293,12800000.0
2007-04-23 14:40:00,88.284,88.318,88.284,88.295,14400000.0
2007-04-23 14:41:00,88.294,88.302,88.293,88.302,55400000.0
2007-04-23 14:42:00,88.308,88.332,88.302,88.332,12800000.0
2007-04-23 14:43:00,88.347,88.354,88.345,88.345,25600000.0
2007-04-23 14:44:00,88.349,88.351,88.343,88.345,11200000.0
2007-04-23 14:45:00,88.342,88.342,88.298,88.298,11200000.0
2007-04-23 14:46:00,88.3,88.3,88.286,88.286,11200000.0
2007-04-23 14:47:00,88.299,88.305,88.293,88.298,16000000.0
2007-04-23 14:48:00,88.295,88.299,88.295,88.299,19200000.0
2007-04-23 14:49:00,88.297,88.297,88.284,88.293,32000000.0
2007-04-23 14:50:00,88.298,88.298,88.277,88.277,28200000.0
2007-04-23 14:51:00,88.275,88.283,88.275,88.283,32000000.0
2007-04-23 14:52:00,88.281,88.281,88.273,88.279,12800000.0
2007-04-23 14:53:00,88.276,88.285,88.276,88.283,17600000.0
2007-04-23 14:54:00,88.29,88.302,88.288,88.302,12800000.0
2007-04-23 14:55:00,88.311,88.316,88.303,88.316,16000000.0
2007-04-23 14:56:00,88.31,88.333,88.31,88.319,12800000.0
2007-04-23 14:57:00,88.321,88.326,88.319,88.32,12800000.0
2007-04-23 14:58:00,88.331,88.343,88.328,88.339,17600000.0
2007-04-23 14:59:00,88.335,88.335,88.323,88.323,16000000.0
2007-04-23 15:00:00,88.316,88.333,88.316,88.333,14400000.0
2007-04-23 15:01:00,88.337,88.347,88.337,88.343,12800000.0
2007-04-23 15:02:00,88.355,88.359,88.345,88.357,26600000.0
2007-04-23 15:03:00,88.361,88.362,88.355,88.359,12800000.0
2007-04-23 15:04:00,88.363,88.372,88.363,88.372,4800000.0
2007-04-23 15:05:00,88.377,88.401,88.377,88.401,11200000.0
2007-04-23 15:06:00,88.406,88.426,88.406,88.425,11200000.0
2007-04-23 15:07:00,88.44,88.455,88.44,88.455,25600000.0
2007-04-23 15:08:00,88.46,88.466,88.45,88.452,22400000.0
2007-04-23 15:09:00,88.424,88.434,88.414,88.414,16000000.0
2007-04-23 15:10:00,88.408,88.413,88.402,88.408,40000000.0
2007-04-23 15:11:00,88.434,88.437,88.424,88.43,32000000.0
2007-04-23 15:12:00,88.438,88.439,88.433,88.433,12800000.0
2007-04-23 15:13:00,88.42,88.424,88.397,88.415,44800000.0
2007-04-23 15:14:00,88.437,88.442,88.436,88.436,35000000.0
2007-04-23 15:15:00,88.428,88.433,88.427,88.431,22400000.0
2007-04-23 15:16:00,88.43,88.441,88.427,88.429,36800000.0
2007-04-23 15:17:00,88.431,88.439,88.43,88.434,22400000.0
2007-04-23 15:18:00,88.443,88.451,88.443,88.447,22400000.0
2007-04-23 15:19:00,88.445,88.449,88.444,88.446,16000000.0
2007-04-23 15:20:00,88.442,88.446,88.442,88.446,24000000.0
2007-04-23 15:21:00,88.445,88.445,88.43,88.445,14400000.0
2007-04-23 15:22:00,88.424,88.438,88.419,88.438,14800000.0
2007-04-23 15:23:00,88.421,88.442,88.421,88.435,48000000.0
2007-04-23 15:24:00,88.441,88.461,88.433,88.461,25600000.0
2007-04-23 15:25:00,88.455,88.464,88.446,88.446,27200000.0
2007-04-23 15:26:00,88.454,88.459,88.452,88.452,40000000.0
2007-04-23 15:27:00,88.45,88.451,88.448,88.451,28800000.0
2007-04-23 15:28:00,88.45,88.453,88.444,88.445,70200000.0
2007-04-23 15:29:00,88.434,88.443,88.351,88.443,46400000.0
2007-04-23 15:30:00,88.376,88.507,88.367,88.367,115200000.0
2007-04-23 15:31:00,88.449,88.455,88.441,88.452,59600000.0
2007-04-23 15:32:00,88.439,88.439,88.418,88.437,30400000.0
2007-04-23 15:33:00,88.43,88.43,88.402,88.402,30400000.0
2007-04-23 15:34:00,88.398,88.411,88.392,88.409,22400000.0
2007-04-23 15:35:00,88.431,88.438,88.424,88.424,33600000.0
2007-04-23 15:36:00,88.42,88.43,88.419,88.419,32000000.0
2007-04-23 15:37:00,88.429,88.442,88.429,88.437,30400000.0
2007-04-23 15:38:00,88.438,88.443,88.436,88.442,59200000.0
2007-04-23 15:39:00,88.447,88.454,88.444,88.448,36800000.0
2007-04-23 15:40:00,88.451,88.455,88.439,88.455,34600000.0
2007-04-23 15:41:00,88.459,88.469,88.453,88.469,25600000.0
2007-04-23 15:42:00,88.471,88.474,88.466,88.469,43200000.0
2007-04-23 15:43:00,88.467,88.474,88.463,88.473,27200000.0
2007-04-23 15:44:00,88.454,88.473,88.454,88.461,13200000.0
2007-04-23 15:45:00,88.456,88.456,88.427,88.443,16000000.0
2007-04-23 15:46:00,88.461,88.476,88.461,88.476,14400000.0
2007-04-23 15:47:00,88.481,88.486,88.478,88.478,30400000.0
2007-04-23 15:48:00,88.481,88.486,88.477,88.483,27200000.0
2007-04-23 15:49:00,88.478,88.484,88.464,88.47,11200000.0
2007-04-23 15:50:00,88.484,88.484,88.471,88.481,11200000.0
2007-04-23 15:51:00,88.493,88.498,88.49,88.498,12800000.0
2007-04-23 15:52:00,88.505,88.513,88.503,88.503,20800000.0
2007-04-23 15:53:00,88.527,88.576,88.527,88.566,24000000.0
2007-04-23 15:54:00,88.552,88.552,88.533,88.533,28800000.0
2007-04-23 15:55:00,88.533,88.54,88.529,88.54,24000000.0
2007-04-23 15:56:00,88.546,88.546,88.517,88.517,51200000.0
2007-04-23 15:57:00,88.509,88.517,88.507,88.507,12800000.0
2007-04-23 15:58:00,88.513,88.521,88.513,88.52,19200000.0
2007-04-23 15:59:00,88.508,88.508,88.486,88.497,36800000.0
2007-04-23 16:00:00,88.501,88.509,88.499,88.5,51200000.0
2007-04-23 16:01:00,88.498,88.502,88.497,88.498,41000000.0
2007-04-23 16:02:00,88.501,88.501,88.486,88.495,22400000.0
2007-04-23 16:03:00,88.493,88.508,88.491,88.491,64000000.0
2007-04-23 16:04:00,88.502,88.519,88.502,88.515,44800000.0
2007-04-23 16:05:00,88.516,88.524,88.514,88.524,48000000.0
2007-04-23 16:06:00,88.525,88.526,88.519,88.519,35200000.0
2007-04-23 16:07:00,88.519,88.519,88.504,88.512,32000000.0
2007-04-23 16:08:00,88.506,88.519,88.506,88.513,44800000.0
2007-04-23 16:09:00,88.504,88.504,88.481,88.481,44800000.0
2007-04-23 16:10:00,88.483,88.491,88.483,88.484,41600000.0
2007-04-23 16:11:00,88.482,88.484,88.475,88.483,13800000.0
2007-04-23 16:12:00,88.486,88.487,88.476,88.486,56000000.0
2007-04-23 16:13:00,88.486,88.486,88.471,88.472,11200000.0
2007-04-23 16:14:00,88.477,88.488,88.477,88.484,49600000.0
2007-04-23 16:15:00,88.488,88.488,88.478,88.487,59200000.0
2007-04-23 16:16:00,88.471,88.474,88.462,88.466,17600000.0
2007-04-23 16:17:00,88.456,88.466,88.456,88.466,38400000.0
2007-04-23 16:18:00,88.476,88.491,88.476,88.489,11200000.0
2007-04-23 16:19:00,88.491,88.52,88.491,88.516,21800000.0
2007-04-23 16:20:00,88.497,88.498,88.49,88.497,11200000.0
2007-04-23 16:21:00,88.501,88.503,88.483,88.483,27200000.0
2007-04-23 16:22:00,88.48,88.484,88.477,88.48,41600000.0
2007-04-23 16:23:00,88.477,88.477,88.464,88.464,43200000.0
2007-04-23 16:24:00,88.471,88.495,88.471,88.492,17600000.0
2007-04-23 16:25:00,88.495,88.497,88.488,88.496,33600000.0
2007-04-23 16:26:00,88.48,88.481,88.476,88.476,17600000.0
2007-04-23 16:27:00,88.462,88.472,88.461,88.463,34600000.0
2007-04-23 16:28:00,88.449,88.461,88.44,88.45,26600000.0
2007-04-23 16:29:00,88.449,88.454,88.449,88.454,11200000.0
2007-04-23 16:30:00,88.45,88.45,88.427,88.444,11200000.0
2007-04-23 16:31:00,88.444,88.446,88.434,88.434,41600000.0
2007-04-23 16:32:00,88.436,88.448,88.436,88.448,12800000.0
2007-04-23 16:33:00,88.42,88.42,88.394,88.394,27200000.0
2007-04-23 16:34:00,88.382,88.402,88.382,88.402,35200000.0
2007-04-23 16:35:00,88.405,88.407,88.396,88.4,52200000.0
2007-04-23 16:36:00,88.399,88.4,88.391,88.397,51200000.0
2007-04-23 16:37:00,88.392,88.409,88.392,88.408,41000000.0
2007-04-23 16:38:00,88.41,88.414,88.404,88.414,40000000.0
2007-04-23 16:39:00,88.402,88.408,88.392,88.394,35200000.0
2007-04-23 16:40:00,88.403,88.425,88.4,88.425,55400000.0
2007-04-23 16:41:00,88.427,88.44,88.423,88.44,73000000.0
2007-04-23 16:42:00,88.443,88.451,88.44,88.44,54400000.0
2007-04-23 16:43:00,88.45,88.45,88.436,88.439,17600000.0
2007-04-23 16:44:00,88.424,88.424,88.4,88.4,11200000.0
2007-04-23 16:45:00,88.388,88.402,88.384,88.386,57000000.0
2007-04-23 16:46:00,88.387,88.397,88.387,88.396,9600000.0
2007-04-23 16:47:00,88.404,88.404,88.384,88.396,69800000.0
2007-04-23 16:48:00,88.387,88.401,88.385,88.396,52800000.0
2007-04-23 16:49:00,88.399,88.405,88.395,88.397,36200000.0
2007-04-23 16:50:00,88.405,88.417,88.402,88.412,75600000.0
2007-04-23 16:51:00,88.41,88.423,88.41,88.423,32000000.0
2007-04-23 16:52:00,88.414,88.418,88.409,88.418,46400000.0
2007-04-23 16:53:00,88.415,88.417,88.406,88.406,30400000.0
2007-04-23 16:54:00,88.41,88.414,88.401,88.414,11200000.0
2007-04-23 16:55:00,88.409,88.409,88.389,88.39,27600000.0
2007-04-23 16:56:00,88.401,88.425,88.401,88.425,36200000.0
2007-04-23 16:57:00,88.426,88.445,88.426,88.445,19200000.0
2007-04-23 16:58:00,88.443,88.443,88.428,88.428,12800000.0
2007-04-23 16:59:00,88.419,88.432,88.419,88.426,50600000.0
2007-04-23 17:00:00,88.433,88.433,88.392,88.393,49600000.0
2007-04-23 17:01:00,88.384,88.384,88.372,88.373,40000000.0
2007-04-23 17:02:00,88.377,88.377,88.368,88.374,34000000.0
2007-04-23 17:03:00,88.372,88.386,88.368,88.385,44800000.0
2007-04-23 17:04:00,88.403,88.403,88.372,88.372,41600000.0
2007-04-23 17:05:00,88.379,88.385,88.365,88.382,54400000.0
2007-04-23 17:06:00,88.386,88.386,88.371,88.371,59200000.0
2007-04-23 17:07:00,88.371,88.371,88.358,88.361,35200000.0
2007-04-23 17:08:00,88.367,88.382,88.367,88.37,68800000.0
2007-04-23 17:09:00,88.388,88.39,88.38,88.381,59000000.0
2007-04-23 17:10:00,88.365,88.37,88.359,88.359,25600000.0
2007-04-23 17:11:00,88.356,88.362,88.354,88.362,37800000.0
2007-04-23 17:12:00,88.369,88.369,88.35,88.353,25000000.0
2007-04-23 17:13:00,88.346,88.361,88.346,88.359,28800000.0
2007-04-23 17:14:00,88.37,88.396,88.37,88.396,22400000.0
2007-04-23 17:15:00,88.393,88.397,88.385,88.397,19200000.0
2007-04-23 17:16:00,88.405,88.412,88.402,88.404,17000000.0
2007-04-23 17:17:00,88.408,88.41,88.4,88.405,38400000.0
2007-04-23 17:18:00,88.419,88.43,88.417,88.418,57600000.0
2007-04-23 17:19:00,88.424,88.435,88.424,88.435,24400000.0
2007-04-23 17:20:00,88.436,88.446,88.436,88.446,16000000.0
2007-04-23 17:21:00,88.456,88.479,88.456,88.479,28800000.0
2007-04-23 17:22:00,88.478,88.514,88.478,88.514,19200000.0
2007-04-23 17:23:00,88.525,88.54,88.522,88.524,11200000.0
2007-04-23 17:24:00,88.507,88.509,88.492,88.492,12800000.0
2007-04-23 17:25:00,88.495,88.51,88.481,88.481,17600000.0
2007-04-23 17:26:00,88.424,88.424,88.409,88.415,35200000.0
2007-04-23 17:27:00,88.405,88.413,88.403,88.411,45800000.0
2007-04-23 17:28:00,88.41,88.425,88.41,88.425,32000000.0
2007-04-23 17:29:00,88.431,88.44,88.42,88.44,27200000.0
2007-04-23 17:30:00,88.407,88.426,88.403,88.403,17600000.0
2007-04-23 17:31:00,88.431,88.432,88.42,88.429,88000000.0
2007-04-23 17:32:00,88.43,88.439,88.419,88.439,52800000.0
2007-04-23 17:33:00,88.43,88.43,88.393,88.393,36800000.0
2007-04-23 17:34:00,88.378,88.378,88.359,88.359,63400000.0
2007-04-23 17:35:00,88.36,88.391,88.36,88.391,43200000.0
2007-04-23 17:36:00,88.387,88.39,88.377,88.386,33600000.0
2007-04-23 17:37:00,88.394,88.395,88.381,88.381,16000000.0
2007-04-23 17:38:00,88.386,88.397,88.385,88.395,35200000.0
2007-04-23 17:39:00,88.412,88.418,88.407,88.418,16000000.0
2007-04-23 17:40:00,88.418,88.42,88.41,88.418,75600000.0
2007-04-23 17:41:00,88.398,88.398,88.35,88.35,12800000.0
2007-04-23 17:42:00,88.377,88.403,88.377,88.403,12200000.0
2007-04-23 17:43:00,88.426,88.426,88.411,88.417,17600000.0
2007-04-23 17:44:00,88.402,88.402,88.388,88.401,29800000.0
2007-04-23 17:45:00,88.405,88.42,88.405,88.412,29800000.0
2007-04-23 17:46:00,88.419,88.42,88.405,88.409,41600000.0
2007-04-23 17:47:00,88.386,88.397,88.386,88.397,58000000.0
2007-04-23 17:48:00,88.402,88.42,88.402,88.42,57600000.0
2007-04-23 17:49:00,88.415,88.419,88.408,88.415,46400000.0
2007-04-23 17:50:00,88.399,88.401,88.391,88.391,12200000.0
2007-04-23 17:51:00,88.369,88.376,88.366,88.367,49000000.0
2007-04-23 17:52:00,88.363,88.366,88.358,88.366,43200000.0
2007-04-23 17:53:00,88.364,88.364,88.347,88.347,33600000.0
2007-04-23 17:54:00,88.351,88.351,88.339,88.35,38400000.0
2007-04-23 17:55:00,88.357,88.357,88.351,88.352,39400000.0
2007-04-23 17:56:00,88.365,88.365,88.337,88.337,44800000.0
2007-04-23 17:57:00,88.327,88.334,88.324,88.333,36800000.0
2007-04-23 17:58:00,88.34,88.375,88.34,88.375,17600000.0
2007-04-23 17:59:00,88.369,88.369,88.356,88.359,62400000.0
2007-04-23 18:00:00,88.34,88.341,88.332,88.34,51200000.0
2007-04-23 18:01:00,88.337,88.337,88.32,88.32,32000000.0
2007-04-23 18:02:00,88.313,88.313,88.281,88.281,24000000.0
2007-04-23 18:03:00,88.274,88.294,88.274,88.281,36800000.0
2007-04-23 18:04:00,88.284,88.293,88.284,88.291,33000000.0
2007-04-23 18:05:00,88.297,88.316,88.29,88.316,12800000.0
2007-04-23 18:06:00,88.334,88.334,88.323,88.331,30400000.0
2007-04-23 18:07:00,88.32,88.32,88.306,88.306,11200000.0
2007-04-23 18:08:00,88.331,88.334,88.324,88.325,84800000.0
2007-04-23 18:09:00,88.331,88.337,88.32,88.322,33600000.0
2007-04-23 18:10:00,88.321,88.323,88.306,88.308,16000000.0
2007-04-23 18:11:00,88.305,88.306,88.293,88.298,12800000.0
2007-04-23 18:12:00,88.296,88.296,88.287,88.287,12800000.0
2007-04-23 18:13:00,88.294,88.325,88.294,88.325,27200000.0
2007-04-23 18:14:00,88.326,88.332,88.32,88.322,19200000.0
2007-04-23 18:15:00,88.315,88.341,88.315,88.341,30400000.0
2007-04-23 18:16:00,88.346,88.349,88.336,88.345,56000000.0
2007-04-23 18:17:00,88.338,88.344,88.334,88.336,43200000.0
2007-04-23 18:18:00,88.338,88.338,88.313,88.313,30400000.0
2007-04-23 18:19:00,88.336,88.336,88.311,88.311,46400000.0
2007-04-23 18:20:00,88.342,88.363,88.342,88.363,43200000.0
2007-04-23 18:21:00,88.357,88.357,88.341,88.344,12800000.0
2007-04-23 18:22:00,88.368,88.377,88.366,88.373,33600000.0
2007-04-23 18:23:00,88.378,88.378,88.365,88.371,46400000.0
2007-04-23 18:24:00,88.367,88.367,88.348,88.35,52200000.0
2007-04-23 18:25:00,88.353,88.353,88.336,88.345,33000000.0
2007-04-23 18:26:00,88.355,88.369,88.355,88.367,30400000.0
2007-04-23 18:27:00,88.362,88.376,88.36,88.363,33600000.0
2007-04-23 18:28:00,88.382,88.4,88.382,88.396,12800000.0
2007-04-23 18:29:00,88.395,88.403,88.393,88.403,25600000.0
2007-04-23 18:30:00,88.405,88.413,88.402,88.409,36800000.0
2007-04-23 18:31:00,88.41,88.414,88.405,88.411,11200000.0
2007-04-23 18:32:00,88.4,88.429,88.4,88.424,70400000.0
2007-04-23 18:33:00,88.435,88.436,88.421,88.421,32000000.0
2007-04-23 18:34:00,88.405,88.421,88.396,88.421,19200000.0
2007-04-23 18:35:00,88.43,88.439,88.422,88.429,43200000.0
2007-04-23 18:36:00,88.416,88.416,88.374,88.394,68800000.0
2007-04-23 18:37:00,88.384,88.395,88.384,88.385,36800000.0
2007-04-23 18:38:00,88.368,88.378,88.367,88.372,49000000.0
2007-04-23 18:39:00,88.372,88.372,88.357,88.363,76000000.0
2007-04-23 18:40:00,88.364,88.376,88.36,88.375,65000000.0
2007-04-23 18:41:00,88.363,88.38,88.363,88.379,71400000.0
2007-04-23 18:42:00,88.368,88.368,88.338,88.363,77800000.0
2007-04-23 18:43:00,88.376,88.376,88.358,88.358,49600000.0
2007-04-23 18:44:00,88.357,88.365,88.357,88.358,30400000.0
2007-04-23 18:45:00,88.361,88.361,88.341,88.347,12800000.0
2007-04-23 18:46:00,88.352,88.358,88.348,88.358,12800000.0
2007-04-23 18:47:00,88.366,88.38,88.366,88.372,14400000.0
2007-04-23 18:48:00,88.377,88.377,88.37,88.372,28800000.0
2007-04-23 18:49:00,88.377,88.377,88.341,88.341,24000000.0
2007-04-23 18:50:00,88.37,88.374,88.362,88.367,46400000.0
2007-04-23 18:51:00,88.349,88.349,88.322,88.332,12800000.0
2007-04-23 18:52:00,88.327,88.334,88.321,88.333,19200000.0
2007-04-23 18:53:00,88.335,88.335,88.315,88.316,30400000.0
2007-04-23 18:54:00,88.334,88.334,88.325,88.325,19200000.0
2007-04-23 18:55:00,88.323,88.33,88.318,88.33,22400000.0
2007-04-23 18:56:00,88.341,88.341,88.32,88.32,16000000.0
2007-04-23 18:57:00,88.341,88.35,88.328,88.336,18600000.0
2007-04-23 18:58:00,88.34,88.34,88.33,88.332,32000000.0
2007-04-23 18:59:00,88.331,88.335,88.33,88.333,32000000.0
2007-04-23 19:00:00,88.344,88.35,88.341,88.344,14400000.0
2007-04-23 19:01:00,88.346,88.351,88.346,88.35,11200000.0
2007-04-23 19:02:00,88.341,88.353,88.339,88.348,43200000.0
2007-04-23 19:03:00,88.352,88.352,88.342,88.35,14400000.0
2007-04-23 19:04:00,88.347,88.353,88.336,88.336,17600000.0
2007-04-23 19:05:00,88.36,88.36,88.344,88.347,17000000.0
2007-04-23 19:06:00,88.34,88.346,88.331,88.331,55400000.0
2007-04-23 19:07:00,88.334,88.334,88.307,88.307,35200000.0
2007-04-23 19:08:00,88.305,88.305,88.298,88.298,22400000.0
2007-04-23 19:09:00,88.28,88.294,88.277,88.277,12800000.0
2007-04-23 19:10:00,88.28,88.287,88.279,88.287,17600000.0
2007-04-23 19:12:00,88.287,88.298,88.287,88.296,24000000.0
2007-04-23 19:13:00,88.296,88.312,88.296,88.312,8000000.0
2007-04-23 19:14:00,88.295,88.3,88.289,88.292,12800000.0
2007-04-23 19:15:00,88.302,88.303,88.288,88.293,16000000.0
2007-04-23 19:16:00,88.314,88.314,88.293,88.301,12800000.0
2007-04-23 19:17:00,88.304,88.305,88.298,88.298,14400000.0
2007-04-23 19:18:00,88.293,88.297,88.289,88.293,32000000.0
2007-04-23 19:19:00,88.289,88.298,88.286,88.298,11200000.0
2007-04-23 19:20:00,88.303,88.311,88.294,88.311,14400000.0
2007-04-23 19:21:00,88.307,88.31,88.302,88.302,17600000.0
2007-04-23 19:22:00,88.294,88.294,88.278,88.292,14400000.0
2007-04-23 19:23:00,88.291,88.291,88.276,88.284,16000000.0
2007-04-23 19:24:00,88.296,88.296,88.268,88.268,48000000.0
2007-04-23 19:25:00,88.278,88.278,88.265,88.27,12800000.0
2007-04-23 19:26:00,88.271,88.277,88.267,88.269,41600000.0
2007-04-23 19:27:00,88.263,88.272,88.258,88.258,14400000.0
2007-04-23 19:28:00,88.268,88.293,88.262,88.293,12800000.0
2007-04-23 19:29:00,88.305,88.314,88.305,88.307,12200000.0
2007-04-23 19:30:00,88.3,88.3,88.289,88.289,11200000.0
2007-04-23 19:31:00,88.311,88.352,88.311,88.338,11200000.0
2007-04-23 19:32:00,88.326,88.327,88.311,88.311,11200000.0
2007-04-23 19:33:00,88.325,88.331,88.316,88.328,12800000.0
2007-04-23 19:34:00,88.328,88.331,88.319,88.321,12800000.0
2007-04-23 19:35:00,88.316,88.327,88.311,88.327,18000000.0
2007-04-23 19:36:00,88.301,88.301,88.264,88.275,16000000.0
2007-04-23 19:37:00,88.274,88.288,88.274,88.288,11200000.0
2007-04-23 19:38:00,88.289,88.29,88.284,88.29,11200000.0
2007-04-23 19:39:00,88.292,88.322,88.292,88.322,12800000.0
2007-04-23 19:40:00,88.315,88.335,88.313,88.323,11200000.0
2007-04-23 19:41:00,88.328,88.328,88.314,88.327,11200000.0
2007-04-23 19:42:00,88.329,88.348,88.329,88.348,11200000.0
2007-04-23 19:43:00,88.35,88.357,88.336,88.344,11200000.0
2007-04-23 19:44:00,88.335,88.336,88.324,88.334,11200000.0
2007-04-23 19:45:00,88.334,88.339,88.333,88.336,16000000.0
2007-04-23 19:46:00,88.34,88.345,88.335,88.345,8000000.0
2007-04-23 19:47:00,88.317,88.337,88.317,88.33,17600000.0
2007-04-23 19:48:00,88.334,88.353,88.33,88.349,12800000.0
2007-04-23 19:49:00,88.347,88.347,88.299,88.299,30400000.0
2007-04-23 19:50:00,88.293,88.307,88.293,88.307,12800000.0
2007-04-23 19:51:00,88.301,88.301,88.292,88.294,12800000.0
2007-04-23 19:52:00,88.289,88.301,88.281,88.29,16000000.0
2007-04-23 19:53:00,88.297,88.308,88.297,88.304,11200000.0
2007-04-23 19:54:00,88.298,88.298,88.284,88.284,12800000.0
2007-04-23 19:55:00,88.3,88.301,88.292,88.294,11200000.0
2007-04-23 19:56:00,88.28,88.289,88.273,88.289,16000000.0
2007-04-23 19:57:00,88.291,88.291,88.277,88.279,12800000.0
2007-04-23 19:58:00,88.248,88.283,88.248,88.283,11200000.0
2007-04-23 19:59:00,88.28,88.287,88.264,88.287,12800000.0
2007-04-23 20:00:00,88.287,88.292,88.278,88.283,17600000.0
2007-04-23 20:01:00,88.282,88.282,88.276,88.276,12800000.0
2007-04-23 20:02:00,88.276,88.279,88.27,88.279,17600000.0
2007-04-23 20:03:00,88.279,88.286,88.274,88.286,16000000.0
2007-04-23 20:04:00,88.275,88.29,88.275,88.29,30400000.0
2007-04-23 20:05:00,88.292,88.293,88.286,88.289,12800000.0
2007-04-23 20:06:00,88.297,88.316,88.297,88.316,11200000.0
2007-04-23 20:07:00,88.325,88.337,88.325,88.331,17600000.0
2007-04-23 20:08:00,88.322,88.323,88.307,88.307,38400000.0
2007-04-23 20:09:00,88.302,88.32,88.302,88.314,10600000.0
2007-04-23 20:10:00,88.285,88.303,88.285,88.303,14400000.0
2007-04-23 20:11:00,88.323,88.324,88.313,88.313,11200000.0
2007-04-23 20:12:00,88.305,88.305,88.294,88.299,11200000.0
2007-04-23 20:14:00,88.314,88.315,88.251,88.306,14400000.0
2007-04-23 20:15:00,88.301,88.302,88.27,88.302,17600000.0
2007-04-23 20:16:00,88.301,88.301,88.292,88.292,28800000.0
2007-04-23 20:17:00,88.3,88.305,88.291,88.294,33600000.0
2007-04-23 20:18:00,88.291,88.291,88.268,88.276,11200000.0
2007-04-23 20:19:00,88.296,88.297,88.287,88.287,11200000.0
2007-04-23 20:20:00,88.277,88.277,88.266,88.266,18600000.0
2007-04-23 20:21:00,88.273,88.305,88.272,88.305,16000000.0
2007-04-23 20:22:00,88.296,88.296,88.284,88.284,14400000.0
2007-04-23 20:23:00,88.281,88.287,88.279,88.284,12200000.0
2007-04-23 20:24:00,88.28,88.282,88.274,88.274,16000000.0
2007-04-23 20:25:00,88.256,88.267,88.248,88.267,11200000.0
2007-04-23 20:26:00,88.255,88.263,88.252,88.259,16000000.0
2007-04-23 20:27:00,88.268,88.274,88.265,88.273,8000000.0
2007-04-23 20:28:00,88.268,88.277,88.262,88.277,11200000.0
2007-04-23 20:29:00,88.279,88.282,88.27,88.274,12800000.0
2007-04-23 20:30:00,88.272,88.273,88.265,88.27,27200000.0
2007-04-23 20:31:00,88.286,88.292,88.284,88.292,11200000.0
2007-04-23 20:32:00,88.305,88.337,88.305,88.337,11200000.0
2007-04-23 20:33:00,88.334,88.334,88.321,88.327,12800000.0
2007-04-23 20:34:00,88.311,88.315,88.308,88.314,11200000.0
2007-04-23 20:35:00,88.318,88.318,88.311,88.311,11200000.0
2007-04-23 20:36:00,88.314,88.324,88.307,88.314,16000000.0
2007-04-23 20:37:00,88.322,88.322,88.313,88.317,8000000.0
2007-04-23 20:38:00,88.311,88.332,88.311,88.324,12800000.0
2007-04-23 20:39:00,88.315,88.329,88.315,88.316,12800000.0
2007-04-23 20:40:00,88.316,88.319,88.305,88.319,11200000.0
2007-04-23 20:41:00,88.317,88.321,88.31,88.31,14400000.0
2007-04-23 20:42:00,88.339,88.339,88.33,88.331,11200000.0
2007-04-23 20:43:00,88.332,88.332,88.318,88.318,14400000.0
2007-04-23 20:44:00,88.326,88.335,88.322,88.326,12800000.0
2007-04-23 20:45:00,88.319,88.319,88.312,88.319,12800000.0
2007-04-23 20:46:00,88.322,88.322,88.311,88.316,14400000.0
2007-04-23 20:48:00,88.324,88.33,88.322,88.33,17600000.0
2007-04-23 20:49:00,88.323,88.323,88.304,88.304,11200000.0
2007-04-23 20:50:00,88.306,88.306,88.294,88.302,14400000.0
2007-04-23 20:51:00,88.29,88.291,88.284,88.289,28800000.0
2007-04-23 20:52:00,88.298,88.307,88.296,88.296,11200000.0
2007-04-23 20:53:00,88.29,88.296,88.29,88.29,16000000.0
2007-04-23 20:54:00,88.293,88.294,88.277,88.277,9600000.0
2007-04-23 20:55:00,88.263,88.278,88.255,88.278,11200000.0
2007-04-23 20:56:00,88.276,88.286,88.274,88.281,12800000.0
2007-04-23 20:57:00,88.263,88.27,88.258,88.27,12800000.0
2007-04-23 20:58:00,88.287,88.301,88.287,88.292,16000000.0
2007-04-23 20:59:00,88.301,88.303,88.295,88.302,11200000.0
2007-04-23 21:00:00,88.297,88.306,88.283,88.306,17000000.0
2007-04-23 21:01:00,88.302,88.323,88.302,88.319,11200000.0
2007-04-23 21:02:00,88.327,88.335,88.327,88.328,15400000.0
2007-04-23 21:03:00,88.328,88.329,88.32,88.322,11200000.0
2007-04-23 21:04:00,88.322,88.324,88.315,88.321,16000000.0
2007-04-23 21:05:00,88.325,88.333,88.31,88.33,12800000.0
2007-04-23 21:06:00,88.32,88.322,88.319,88.321,8000000.0
2007-04-23 21:07:00,88.323,88.323,88.29,88.298,14400000.0
2007-04-23 21:08:00,88.303,88.335,88.303,88.335,16000000.0
2007-04-23 21:09:00,88.341,88.347,88.331,88.347,14400000.0
2007-04-23 21:10:00,88.34,88.349,88.33,88.33,12800000.0
2007-04-23 21:11:00,88.342,88.349,88.332,88.349,12800000.0
2007-04-23 21:12:00,88.349,88.349,88.337,88.339,12800000.0
2007-04-23 21:13:00,88.338,88.346,88.327,88.34,16000000.0
2007-04-23 21:14:00,88.341,88.341,88.327,88.334,12800000.0
2007-04-23 21:15:00,88.315,88.334,88.315,88.334,14400000.0
2007-04-23 21:16:00,88.313,88.324,88.313,88.321,19200000.0
2007-04-23 21:18:00,88.343,88.343,88.253,88.342,12800000.0
2007-04-23 21:19:00,88.333,88.333,88.323,88.325,17600000.0
2007-04-23 21:20:00,88.292,88.356,88.292,88.356,14400000.0
2007-04-23 21:21:00,88.301,88.303,88.3,88.3,11200000.0
2007-04-23 21:22:00,88.322,88.322,88.307,88.315,12800000.0
2007-04-23 21:23:00,88.295,88.308,88.295,88.308,11200000.0
2007-04-23 21:24:00,88.303,88.305,88.292,88.292,11200000.0
2007-04-23 21:25:00,88.313,88.327,88.31,88.327,10600000.0
2007-04-23 21:26:00,88.33,88.345,88.33,88.345,11200000.0
2007-04-23 21:28:00,88.332,88.335,88.318,88.33,11200000.0
2007-04-23 21:29:00,88.34,88.35,88.336,88.347,11200000.0
2007-04-23 21:30:00,88.344,88.344,88.331,88.335,12800000.0
2007-04-23 21:31:00,88.31,88.313,88.309,88.309,16000000.0
2007-04-23 21:32:00,88.323,88.323,88.315,88.32,14400000.0
2007-04-23 21:33:00,88.324,88.344,88.324,88.344,11200000.0
2007-04-23 21:34:00,88.323,88.342,88.323,88.342,17600000.0
2007-04-23 21:35:00,88.33,88.33,88.33,88.33,17000000.0
2007-04-23 21:36:00,88.309,88.326,88.309,88.318,17000000.0
2007-04-23 21:37:00,88.312,88.336,88.312,88.332,16000000.0
2007-04-23 21:38:00,88.315,88.324,88.238,88.238,12800000.0
2007-04-23 21:39:00,88.328,88.334,88.322,88.324,12800000.0
2007-04-23 21:40:00,88.308,88.308,88.273,88.279,11200000.0
2007-04-23 21:41:00,88.278,88.292,88.276,88.283,12800000.0
2007-04-23 21:42:00,88.315,88.32,88.297,88.315,14400000.0
2007-04-23 21:43:00,88.314,88.318,88.305,88.307,14400000.0
2007-04-23 21:44:00,88.307,88.31,88.296,88.31,12800000.0
2007-04-23 21:45:00,88.306,88.306,88.292,88.296,17600000.0
2007-04-23 21:46:00,88.296,88.296,88.282,88.287,14400000.0
2007-04-23 21:47:00,88.283,88.285,88.279,88.284,11200000.0
2007-04-23 21:48:00,88.283,88.283,88.269,88.283,16000000.0
2007-04-23 21:49:00,88.283,88.294,88.283,88.287,11200000.0
2007-04-23 21:50:00,88.285,88.285,88.265,88.274,12800000.0
2007-04-23 21:51:00,88.29,88.296,88.289,88.291,17600000.0
2007-04-23 21:52:00,88.301,88.312,88.301,88.309,11200000.0
2007-04-23 21:53:00,88.317,88.322,88.312,88.312,11200000.0
2007-04-23 21:54:00,88.325,88.331,88.322,88.325,11200000.0
2007-04-23 21:55:00,88.334,88.349,88.334,88.349,8000000.0
2007-04-23 21:56:00,88.358,88.37,88.353,88.353,12800000.0
2007-04-23 21:57:00,88.354,88.369,88.354,88.357,17600000.0
2007-04-23 21:58:00,88.345,88.36,88.345,88.356,17600000.0
2007-04-23 21:59:00,88.36,88.36,88.339,88.339,12800000.0
2007-04-23 22:00:00,88.355,88.359,88.345,88.345,17600000.0
2007-04-23 22:01:00,88.344,88.345,88.323,88.345,11200000.0
2007-04-23 22:02:00,88.354,88.363,88.354,88.363,16000000.0
2007-04-23 22:03:00,88.355,88.355,88.346,88.35,17600000.0
2007-04-23 22:04:00,88.358,88.367,88.356,88.367,16000000.0
2007-04-23 22:05:00,88.368,88.369,88.357,88.357,11200000.0
2007-04-23 22:06:00,88.34,88.349,88.337,88.349,12800000.0
2007-04-23 22:07:00,88.358,88.365,88.358,88.364,16000000.0
2007-04-23 22:08:00,88.366,88.382,88.363,88.382,16000000.0
2007-04-23 22:09:00,88.374,88.382,88.369,88.376,12800000.0
2007-04-23 22:10:00,88.353,88.359,88.339,88.339,12800000.0
2007-04-23 22:11:00,88.342,88.35,88.34,88.35,8000000.0
2007-04-23 22:12:00,88.356,88.356,88.348,88.355,12800000.0
2007-04-23 22:13:00,88.344,88.362,88.344,88.353,12800000.0
2007-04-23 22:14:00,88.333,88.337,88.326,88.333,12800000.0
2007-04-23 22:15:00,88.328,88.328,88.32,88.324,14400000.0
2007-04-23 22:16:00,88.295,88.338,88.295,88.338,12200000.0
2007-04-23 22:17:00,88.29,88.314,88.29,88.306,12800000.0
2007-04-23 22:18:00,88.298,88.326,88.298,88.307,16000000.0
2007-04-23 22:19:00,88.292,88.3,88.284,88.284,14400000.0
2007-04-23 22:20:00,88.322,88.372,88.322,88.372,12800000.0
2007-04-23 22:21:00,88.35,88.365,88.345,88.352,17600000.0
2007-04-23 22:22:00,88.346,88.355,88.346,88.347,12800000.0
2007-04-23 22:23:00,88.342,88.343,88.335,88.34,12200000.0
2007-04-23 22:24:00,88.369,88.37,88.362,88.362,11200000.0
2007-04-23 22:25:00,88.365,88.369,88.362,88.369,9600000.0
2007-04-23 22:26:00,88.363,88.363,88.352,88.36,8000000.0
2007-04-23 22:27:00,88.367,88.367,88.347,88.348,12800000.0
2007-04-23 22:28:00,88.366,88.376,88.366,88.37,6400000.0
2007-04-23 22:29:00,88.34,88.347,88.338,88.343,16000000.0
2007-04-23 22:30:00,88.361,88.375,88.361,88.372,17600000.0
2007-04-23 22:31:00,88.35,88.355,88.345,88.345,12800000.0
2007-04-23 22:32:00,88.344,88.35,88.28,88.35,11200000.0
2007-04-23 22:34:00,88.375,88.375,88.357,88.364,12800000.0
2007-04-23 22:35:00,88.359,88.364,88.354,88.363,12800000.0
2007-04-23 22:36:00,88.345,88.345,88.335,88.34,17600000.0
2007-04-23 22:37:00,88.36,88.36,88.342,88.344,25000000.0
2007-04-23 22:38:00,88.362,88.363,88.338,88.346,17000000.0
2007-04-23 22:39:00,88.35,88.364,88.35,88.35,12800000.0
2007-04-23 22:40:00,88.368,88.372,88.364,88.367,11200000.0
2007-04-23 22:41:00,88.36,88.36,88.348,88.354,11200000.0
2007-04-23 22:42:00,88.353,88.361,88.351,88.353,17600000.0
2007-04-23 22:43:00,88.351,88.359,88.332,88.332,16000000.0
2007-04-23 22:44:00,88.323,88.323,88.305,88.312,12200000.0
2007-04-23 22:45:00,88.318,88.318,88.305,88.318,16000000.0
2007-04-23 22:46:00,88.323,88.323,88.301,88.302,11200000.0
2007-04-23 22:47:00,88.262,88.266,88.253,88.253,17000000.0
2007-04-23 22:48:00,88.275,88.275,88.26,88.26,3200000.0
2007-04-23 22:49:00,88.257,88.285,88.257,88.285,12200000.0
2007-04-23 22:50:00,88.296,88.303,88.29,88.29,11200000.0
2007-04-23 22:51:00,88.286,88.29,88.282,88.282,11200000.0
2007-04-23 22:52:00,88.245,88.253,88.245,88.253,11200000.0
2007-04-23 22:53:00,88.272,88.272,88.24,88.24,11200000.0
2007-04-23 22:54:00,88.25,88.294,88.25,88.294,12800000.0
2007-04-23 22:55:00,88.282,88.286,88.264,88.282,12800000.0
2007-04-23 22:56:00,88.291,88.296,88.278,88.278,17600000.0
2007-04-23 22:57:00,88.283,88.286,88.271,88.271,17600000.0
2007-04-23 22:58:00,88.282,88.282,88.262,88.268,14400000.0
2007-04-23 22:59:00,88.291,88.308,88.291,88.296,17600000.0
2007-04-23 23:00:00,88.295,88.295,88.285,88.293,6400000.0
2007-04-23 23:01:00,88.295,88.317,88.295,88.317,14400000.0
2007-04-23 23:02:00,88.322,88.323,88.299,88.301,17600000.0
2007-04-23 23:03:00,88.301,88.306,88.296,88.299,16000000.0
2007-04-23 23:04:00,88.292,88.295,88.282,88.282,11200000.0
2007-04-23 23:05:00,88.267,88.27,88.259,88.26,33600000.0
2007-04-23 23:06:00,88.265,88.265,88.265,88.265,12800000.0
2007-04-23 23:07:00,88.258,88.272,88.258,88.269,12800000.0
2007-04-23 23:08:00,88.272,88.272,88.265,88.271,6400000.0
2007-04-23 23:09:00,88.27,88.27,88.27,88.27,12800000.0
2007-04-23 23:10:00,88.262,88.262,88.249,88.253,12800000.0
2007-04-23 23:11:00,88.261,88.261,88.243,88.243,10600000.0
2007-04-23 23:12:00,88.262,88.262,88.244,88.244,16000000.0
2007-04-23 23:13:00,88.216,88.216,88.2,88.2,12800000.0
2007-04-23 23:14:00,88.206,88.206,88.181,88.191,11200000.0
2007-04-23 23:15:00,88.206,88.207,88.198,88.202,12800000.0
2007-04-23 23:16:00,88.2,88.2,88.187,88.187,12800000.0
2007-04-23 23:17:00,88.196,88.202,88.196,88.199,11200000.0
2007-04-23 23:18:00,88.203,88.218,88.203,88.218,11200000.0
2007-04-23 23:19:00,88.222,88.232,88.219,88.219,12800000.0
2007-04-23 23:20:00,88.275,88.284,88.27,88.284,14400000.0
2007-04-23 23:21:00,88.218,88.24,88.218,88.239,16000000.0
2007-04-23 23:22:00,88.233,88.235,88.228,88.228,12800000.0
2007-04-23 23:23:00,88.244,88.244,88.226,88.227,12800000.0
2007-04-23 23:24:00,88.225,88.233,88.225,88.233,10600000.0
2007-04-23 23:26:00,88.229,88.239,88.227,88.239,12800000.0
2007-04-23 23:27:00,88.234,88.245,88.232,88.245,17600000.0
2007-04-23 23:28:00,88.242,88.246,88.237,88.241,12800000.0
2007-04-23 23:29:00,88.239,88.249,88.184,88.232,11200000.0
2007-04-23 23:30:00,88.246,88.254,88.243,88.251,14400000.0
2007-04-23 23:31:00,88.249,88.271,88.249,88.27,12800000.0
2007-04-23 23:32:00,88.262,88.282,88.243,88.253,17000000.0
2007-04-23 23:33:00,88.258,88.258,88.246,88.246,12800000.0
2007-04-23 23:34:00,88.252,88.252,88.241,88.241,16000000.0
2007-04-23 23:35:00,88.24,88.253,88.24,88.249,16000000.0
2007-04-23 23:36:00,88.253,88.253,88.234,88.234,12800000.0
2007-04-23 23:37:00,88.233,88.233,88.225,88.227,12800000.0
2007-04-23 23:38:00,88.213,88.227,88.213,88.222,11200000.0
2007-04-23 23:39:00,88.216,88.224,88.214,88.217,11200000.0
2007-04-23 23:40:00,88.264,88.264,88.21,88.215,35600000.0
2007-04-23 23:41:00,88.242,88.26,88.242,88.26,12800000.0
2007-04-23 23:42:00,88.255,88.255,88.246,88.249,17600000.0
2007-04-23 23:43:00,88.253,88.257,88.242,88.247,8000000.0
2007-04-23 23:44:00,88.237,88.237,88.226,88.232,16000000.0
2007-04-23 23:45:00,88.239,88.241,88.223,88.236,11200000.0
2007-04-23 23:46:00,88.238,88.246,88.235,88.246,17600000.0
2007-04-23 23:47:00,88.253,88.253,88.239,88.239,12800000.0
2007-04-23 23:48:00,88.236,88.245,88.236,88.244,4800000.0
2007-04-23 23:49:00,88.249,88.249,88.228,88.233,12800000.0
2007-04-23 23:50:00,88.267,88.267,88.248,88.248,10600000.0
2007-04-23 23:51:00,88.229,88.243,88.227,88.243,12800000.0
2007-04-23 23:52:00,88.232,88.242,88.225,88.242,12800000.0
2007-04-23 23:53:00,88.24,88.24,88.229,88.229,11200000.0
2007-04-23 23:54:00,88.222,88.232,88.202,88.216,14400000.0
2007-04-23 23:55:00,88.216,88.217,88.204,88.204,14400000.0
2007-04-23 23:56:00,88.09,88.188,88.09,88.188,11200000.0
2007-04-23 23:57:00,88.21,88.223,88.208,88.223,16000000.0
2007-04-23 23:58:00,88.235,88.258,88.235,88.258,11200000.0
2007-04-23 23:59:00,88.259,88.267,88.248,88.251,14400000.0
2007-04-24 00:00:00,88.247,88.249,88.236,88.236,17600000.0
2007-04-24 00:01:00,88.235,88.238,88.226,88.236,12800000.0
2007-04-24 00:02:00,88.248,88.248,88.224,88.237,11200000.0
2007-04-24 00:04:00,88.227,88.247,88.227,88.247,11200000.0
2007-04-24 00:05:00,88.242,88.252,88.233,88.246,10600000.0
2007-04-24 00:06:00,88.24,88.253,88.24,88.244,11200000.0
2007-04-24 00:07:00,88.265,88.29,88.265,88.286,8000000.0
2007-04-24 00:08:00,88.267,88.278,88.25,88.269,12800000.0
2007-04-24 00:09:00,88.262,88.283,88.261,88.278,11200000.0
2007-04-24 00:10:00,88.281,88.305,88.279,88.305,12800000.0
2007-04-24 00:11:00,88.289,88.295,88.289,88.293,12800000.0
2007-04-24 00:12:00,88.257,88.262,88.255,88.26,13200000.0
2007-04-24 00:13:00,88.26,88.265,88.26,88.263,11200000.0
2007-04-24 00:14:00,88.276,88.286,88.272,88.277,14400000.0
2007-04-24 00:15:00,88.289,88.289,88.267,88.278,14400000.0
2007-04-24 00:16:00,88.258,88.26,88.255,88.257,14400000.0
2007-04-24 00:17:00,88.298,88.303,88.291,88.303,8000000.0
2007-04-24 00:18:00,88.272,88.287,88.272,88.282,9600000.0
2007-04-24 00:19:00,88.295,88.307,88.295,88.299,12800000.0
2007-04-24 00:20:00,88.279,88.286,88.277,88.277,17600000.0
2007-04-24 00:21:00,88.299,88.299,88.289,88.292,12800000.0
2007-04-24 00:22:00,88.279,88.304,88.279,88.287,17600000.0
2007-04-24 00:23:00,88.298,88.298,88.287,88.29,12800000.0
2007-04-24 00:24:00,88.292,88.302,88.286,88.302,14400000.0
2007-04-24 00:25:00,88.302,88.302,88.291,88.291,11200000.0
2007-04-24 00:26:00,88.304,88.306,88.299,88.302,12800000.0
2007-04-24 00:27:00,88.293,88.297,88.28,88.29,11200000.0
2007-04-24 00:28:00,88.267,88.274,88.267,88.27,32000000.0
2007-04-24 00:29:00,88.294,88.294,88.279,88.294,16000000.0
2007-04-24 00:30:00,88.267,88.305,88.262,88.305,11200000.0
2007-04-24 00:31:00,88.3,88.307,88.297,88.307,12800000.0
2007-04-24 00:32:00,88.299,88.305,88.291,88.301,12800000.0
2007-04-24 00:33:00,88.297,88.297,88.282,88.282,12800000.0
2007-04-24 00:34:00,88.281,88.281,88.268,88.271,19200000.0
2007-04-24 00:35:00,88.28,88.285,88.275,88.277,12800000.0
2007-04-24 00:36:00,88.312,88.312,88.301,88.312,12800000.0
2007-04-24 00:37:00,88.302,88.308,88.302,88.303,12800000.0
2007-04-24 00:38:00,88.312,88.312,88.302,88.302,12800000.0
2007-04-24 00:39:00,88.301,88.315,88.299,88.306,17600000.0
2007-04-24 00:40:00,88.311,88.318,88.307,88.318,8000000.0
2007-04-24 00:41:00,88.32,88.33,88.317,88.33,16000000.0
2007-04-24 00:42:00,88.312,88.334,88.312,88.334,12800000.0
2007-04-24 00:43:00,88.306,88.317,88.306,88.317,16000000.0
2007-04-24 00:44:00,88.33,88.334,88.312,88.327,17600000.0
2007-04-24 00:45:00,88.322,88.335,88.322,88.33,12800000.0
2007-04-24 00:46:00,88.324,88.327,88.321,88.321,13800000.0
2007-04-24 00:47:00,88.319,88.32,88.309,88.312,12800000.0
2007-04-24 00:48:00,88.31,88.31,88.289,88.289,12800000.0
2007-04-24 00:49:00,88.3,88.31,88.3,88.301,10600000.0
2007-04-24 00:50:00,88.315,88.328,88.315,88.328,12800000.0
2007-04-24 00:51:00,88.323,88.331,88.306,88.331,10600000.0
2007-04-24 00:52:00,88.322,88.322,88.309,88.309,11200000.0
2007-04-24 00:53:00,88.318,88.339,88.318,88.339,11200000.0
2007-04-24 00:54:00,88.337,88.345,88.337,88.338,17600000.0
2007-04-24 00:55:00,88.328,88.328,88.312,88.316,12800000.0
2007-04-24 00:56:00,88.322,88.326,88.316,88.32,12800000.0
2007-04-24 00:57:00,88.35,88.381,88.341,88.381,12800000.0
2007-04-24 00:58:00,88.376,88.376,88.357,88.375,12800000.0
2007-04-24 00:59:00,88.372,88.376,88.325,88.325,11200000.0
2007-04-24 01:00:00,88.321,88.379,88.321,88.347,16000000.0
2007-04-24 01:01:00,88.362,88.399,88.362,88.386,14400000.0
2007-04-24 01:02:00,88.397,88.413,88.397,88.402,8000000.0
2007-04-24 01:03:00,88.412,88.421,88.408,88.408,11200000.0
2007-04-24 01:04:00,88.424,88.424,88.389,88.389,12800000.0
2007-04-24 01:05:00,88.419,88.419,88.394,88.414,11200000.0
2007-04-24 01:06:00,88.419,88.423,88.359,88.413,12200000.0
2007-04-24 01:07:00,88.408,88.411,88.405,88.408,12800000.0
2007-04-24 01:08:00,88.395,88.401,88.387,88.387,16000000.0
2007-04-24 01:09:00,88.394,88.394,88.387,88.39,17600000.0
2007-04-24 01:10:00,88.369,88.379,88.368,88.378,16000000.0
2007-04-24 01:11:00,88.377,88.377,88.369,88.369,11200000.0
2007-04-24 01:12:00,88.367,88.367,88.35,88.358,16000000.0
2007-04-24 01:13:00,88.374,88.376,88.372,88.376,8000000.0
2007-04-24 01:14:00,88.35,88.352,88.339,88.352,16000000.0
2007-04-24 01:15:00,88.352,88.352,88.33,88.33,12800000.0
2007-04-24 01:16:00,88.326,88.326,88.311,88.326,25600000.0
2007-04-24 01:17:00,88.345,88.345,88.327,88.343,10600000.0
2007-04-24 01:18:00,88.348,88.348,88.336,88.337,12800000.0
2007-04-24 01:19:00,88.332,88.346,88.327,88.337,16000000.0
2007-04-24 01:20:00,88.315,88.324,88.315,88.322,11600000.0
2007-04-24 01:21:00,88.321,88.322,88.316,88.322,12800000.0
2007-04-24 01:22:00,88.336,88.336,88.328,88.332,12800000.0
2007-04-24 01:23:00,88.335,88.349,88.335,88.347,11200000.0
2007-04-24 01:24:00,88.345,88.362,88.327,88.362,12800000.0
2007-04-24 01:25:00,88.375,88.381,88.367,88.379,12800000.0
2007-04-24 01:26:00,88.347,88.365,88.347,88.365,10600000.0
2007-04-24 01:27:00,88.395,88.404,88.378,88.378,12800000.0
2007-04-24 01:28:00,88.358,88.367,88.358,88.367,17600000.0
2007-04-24 01:29:00,88.37,88.38,88.357,88.38,17600000.0
2007-04-24 01:30:00,88.382,88.382,88.366,88.366,11200000.0
2007-04-24 01:31:00,88.366,88.375,88.363,88.375,10600000.0
2007-04-24 01:32:00,88.379,88.382,88.375,88.376,12800000.0
2007-04-24 01:33:00,88.374,88.374,88.353,88.367,11200000.0
2007-04-24 01:34:00,88.348,88.348,88.337,88.348,24000000.0
2007-04-24 01:35:00,88.365,88.365,88.35,88.361,14400000.0
2007-04-24 01:36:00,88.368,88.369,88.358,88.363,11200000.0
2007-04-24 01:37:00,88.355,88.373,88.355,88.361,14800000.0
2007-04-24 01:38:00,88.337,88.353,88.335,88.346,17600000.0
2007-04-24 01:39:00,88.363,88.363,88.349,88.35,14400000.0
2007-04-24 01:40:00,88.344,88.361,88.344,88.361,11200000.0
2007-04-24 01:41:00,88.356,88.356,88.347,88.347,9600000.0
2007-04-24 01:42:00,88.334,88.348,88.334,88.344,11200000.0
2007-04-24 01:43:00,88.342,88.342,88.327,88.332,11200000.0
2007-04-24 01:44:00,88.329,88.329,88.317,88.318,12800000.0
2007-04-24 01:45:00,88.307,88.311,88.296,88.296,16000000.0
2007-04-24 01:46:00,88.281,88.299,88.281,88.292,16000000.0
2007-04-24 01:47:00,88.29,88.29,88.279,88.279,14400000.0
2007-04-24 01:48:00,88.286,88.286,88.264,88.273,12800000.0
2007-04-24 01:49:00,88.268,88.268,88.245,88.245,16000000.0
2007-04-24 01:50:00,88.249,88.249,88.212,88.212,14400000.0
2007-04-24 01:51:00,88.226,88.238,88.221,88.227,11200000.0
2007-04-24 01:52:00,88.235,88.253,88.235,88.253,20800000.0
2007-04-24 01:53:00,88.254,88.254,88.202,88.202,14400000.0
2007-04-24 01:54:00,88.201,88.207,88.18,88.18,12800000.0
2007-04-24 01:55:00,88.184,88.199,88.184,88.194,12800000.0
2007-04-24 01:56:00,88.208,88.213,88.207,88.21,12200000.0
2007-04-24 01:57:00,88.207,88.214,88.205,88.214,11200000.0
2007-04-24 01:58:00,88.224,88.224,88.214,88.222,11200000.0
2007-04-24 01:59:00,88.238,88.249,88.219,88.219,9600000.0
2007-04-24 02:00:00,88.217,88.22,88.209,88.22,11200000.0
2007-04-24 02:01:00,88.225,88.228,88.212,88.228,17600000.0
2007-04-24 02:02:00,88.231,88.237,88.23,88.231,12800000.0
2007-04-24 02:03:00,88.23,88.235,88.222,88.226,16000000.0
2007-04-24 02:04:00,88.222,88.222,88.214,88.219,12800000.0
2007-04-24 02:05:00,88.217,88.222,88.212,88.22,12800000.0
2007-04-24 02:06:00,88.223,88.247,88.223,88.247,12800000.0
2007-04-24 02:07:00,88.248,88.269,88.247,88.26,12800000.0
2007-04-24 02:08:00,88.267,88.271,88.258,88.265,17000000.0
2007-04-24 02:09:00,88.282,88.282,88.264,88.275,16000000.0
2007-04-24 02:10:00,88.267,88.268,88.24,88.24,9600000.0
2007-04-24 02:11:00,88.235,88.247,88.224,88.247,12800000.0
2007-04-24 02:12:00,88.246,88.253,88.242,88.246,11200000.0
2007-04-24 02:13:00,88.251,88.251,88.227,88.227,11600000.0
2007-04-24 02:14:00,88.195,88.201,88.192,88.192,11200000.0
2007-04-24 02:15:00,88.205,88.205,88.186,88.186,11200000.0
2007-04-24 02:16:00,88.205,88.212,88.155,88.208,9600000.0
2007-04-24 02:17:00,88.219,88.221,88.209,88.221,11200000.0
2007-04-24 02:18:00,88.195,88.227,88.195,88.227,12800000.0
2007-04-24 02:19:00,88.211,88.222,88.208,88.222,12800000.0
2007-04-24 02:20:00,88.209,88.209,88.197,88.199,8000000.0
2007-04-24 02:21:00,88.204,88.207,88.197,88.199,17600000.0
2007-04-24 02:22:00,88.214,88.219,88.21,88.219,12800000.0
2007-04-24 02:23:00,88.218,88.224,88.213,88.219,12800000.0
2007-04-24 02:24:00,88.211,88.218,88.119,88.195,10600000.0
2007-04-24 02:25:00,88.198,88.205,88.183,88.183,17600000.0
2007-04-24 02:26:00,88.208,88.213,88.198,88.208,17600000.0
2007-04-24 02:27:00,88.198,88.203,88.194,88.194,17600000.0
2007-04-24 02:28:00,88.168,88.18,88.168,88.176,14400000.0
2007-04-24 02:29:00,88.186,88.186,88.175,88.179,11200000.0
2007-04-24 02:30:00,88.189,88.195,88.188,88.193,11200000.0
2007-04-24 02:31:00,88.189,88.19,88.174,88.176,16400000.0
2007-04-24 02:32:00,88.16,88.18,88.16,88.176,11200000.0
2007-04-24 02:33:00,88.179,88.185,88.173,88.174,11200000.0
2007-04-24 02:34:00,88.165,88.173,88.159,88.16,14400000.0
2007-04-24 02:35:00,88.162,88.172,88.162,88.172,12800000.0
2007-04-24 02:36:00,88.144,88.144,88.116,88.123,12800000.0
2007-04-24 02:37:00,88.126,88.136,88.123,88.124,12800000.0
2007-04-24 02:38:00,88.12,88.12,88.107,88.114,12800000.0
2007-04-24 02:39:00,88.119,88.125,88.104,88.125,16000000.0
2007-04-24 02:40:00,88.147,88.155,88.139,88.15,12800000.0
2007-04-24 02:41:00,88.149,88.149,88.133,88.133,11200000.0
2007-04-24 02:42:00,88.121,88.121,88.113,88.113,12800000.0
2007-04-24 02:43:00,88.108,88.118,88.108,88.115,11200000.0
2007-04-24 02:44:00,88.119,88.122,88.118,88.118,9600000.0
2007-04-24 02:45:00,88.115,88.14,88.11,88.14,11200000.0
2007-04-24 02:46:00,88.137,88.137,88.11,88.11,12800000.0
2007-04-24 02:47:00,88.114,88.121,88.11,88.11,12800000.0
2007-04-24 02:48:00,88.108,88.108,88.083,88.083,14400000.0
2007-04-24 02:49:00,88.081,88.081,88.066,88.069,17000000.0
2007-04-24 02:50:00,88.076,88.094,88.076,88.092,11200000.0
2007-04-24 02:51:00,88.1,88.1,88.082,88.098,11200000.0
2007-04-24 02:52:00,88.088,88.09,88.031,88.09,11200000.0
2007-04-24 02:53:00,88.101,88.101,88.084,88.084,11200000.0
2007-04-24 02:54:00,88.011,88.096,88.011,88.07,11200000.0
2007-04-24 02:55:00,88.032,88.046,88.031,88.031,11200000.0
2007-04-24 02:56:00,88.04,88.057,88.031,88.057,14400000.0
2007-04-24 02:57:00,88.051,88.051,88.009,88.014,11200000.0
2007-04-24 02:58:00,88.01,88.034,88.004,88.034,8000000.0
2007-04-24 02:59:00,88.019,88.019,88.009,88.011,11200000.0
2007-04-24 03:00:00,88.002,88.011,87.916,87.916,11200000.0
2007-04-24 03:01:00,88.003,88.012,87.997,88.004,11200000.0
2007-04-24 03:02:00,88.007,88.008,87.997,87.997,11200000.0
2007-04-24 03:03:00,88.005,88.02,88.003,88.02,14400000.0
2007-04-24 03:04:00,88.002,88.002,87.997,87.997,11200000.0
2007-04-24 03:05:00,87.986,87.999,87.983,87.999,16000000.0
2007-04-24 03:06:00,87.997,88.009,87.997,88.003,16000000.0
2007-04-24 03:07:00,87.992,87.998,87.985,87.998,14400000.0
2007-04-24 03:08:00,87.974,87.989,87.957,87.984,11200000.0
2007-04-24 03:09:00,87.989,88.003,87.984,88.003,11200000.0
2007-04-24 03:10:00,88.005,88.005,87.984,87.984,16000000.0
2007-04-24 03:11:00,87.981,87.993,87.981,87.985,11200000.0
2007-04-24 03:12:00,87.984,88.008,87.984,87.995,17600000.0
2007-04-24 03:13:00,88.019,88.019,87.992,88.001,15400000.0
2007-04-24 03:14:00,87.971,87.971,87.953,87.953,11200000.0
2007-04-24 03:15:00,87.97,87.981,87.97,87.981,17600000.0
2007-04-24 03:16:00,87.977,87.981,87.949,87.957,14400000.0
2007-04-24 03:17:00,87.952,87.974,87.952,87.974,11200000.0
2007-04-24 03:18:00,87.976,87.976,87.941,87.942,12800000.0
2007-04-24 03:19:00,87.94,87.946,87.931,87.931,12800000.0
2007-04-24 03:20:00,87.922,87.949,87.922,87.945,12800000.0
2007-04-24 03:21:00,87.963,87.963,87.944,87.945,14800000.0
2007-04-24 03:22:00,87.943,87.951,87.943,87.948,11200000.0
2007-04-24 03:23:00,87.947,87.949,87.938,87.949,9600000.0
2007-04-24 03:24:00,87.949,87.949,87.935,87.935,11200000.0
2007-04-24 03:25:00,87.92,87.941,87.917,87.929,17600000.0
2007-04-24 03:26:00,87.925,87.925,87.908,87.908,16000000.0
2007-04-24 03:27:00,87.93,87.958,87.93,87.958,14400000.0
2007-04-24 03:28:00,87.957,87.961,87.957,87.96,10600000.0
2007-04-24 03:29:00,87.955,87.959,87.935,87.949,12800000.0
2007-04-24 03:30:00,87.946,87.946,87.807,87.807,17600000.0
2007-04-24 03:31:00,87.806,87.818,87.801,87.805,12800000.0
2007-04-24 03:32:00,87.805,87.812,87.805,87.812,8000000.0
2007-04-24 03:33:00,87.834,87.848,87.834,87.844,11200000.0
2007-04-24 03:34:00,87.857,87.857,87.84,87.852,11200000.0
2007-04-24 03:35:00,87.871,87.871,87.817,87.817,17600000.0
2007-04-24 03:36:00,87.81,87.816,87.801,87.811,11600000.0
2007-04-24 03:37:00,87.804,87.816,87.802,87.809,17600000.0
2007-04-24 03:38:00,87.815,87.831,87.814,87.828,8000000.0
2007-04-24 03:39:00,87.801,87.812,87.743,87.812,14400000.0
2007-04-24 03:40:00,87.833,87.85,87.827,87.85,12800000.0
2007-04-24 03:41:00,87.856,87.862,87.852,87.859,11200000.0
2007-04-24 03:42:00,87.852,87.861,87.841,87.851,12800000.0
2007-04-24 03:43:00,87.874,87.944,87.874,87.944,11200000.0
2007-04-24 03:44:00,87.944,87.944,87.901,87.901,12800000.0
2007-04-24 03:45:00,87.877,87.877,87.864,87.864,11200000.0
2007-04-24 03:46:00,87.845,87.862,87.845,87.862,11200000.0
2007-04-24 03:47:00,87.828,87.834,87.814,87.814,11200000.0
2007-04-24 03:48:00,87.817,87.834,87.811,87.834,11200000.0
2007-04-24 03:49:00,87.838,87.848,87.827,87.845,16000000.0
2007-04-24 03:50:00,87.843,87.843,87.827,87.827,8000000.0
2007-04-24 03:51:00,87.827,87.83,87.824,87.829,8000000.0
2007-04-24 03:52:00,87.82,87.826,87.809,87.819,14400000.0
2007-04-24 03:53:00,87.833,87.833,87.809,87.811,9600000.0
2007-04-24 03:54:00,87.772,87.772,87.749,87.76,14200000.0
2007-04-24 03:55:00,87.743,87.744,87.703,87.712,14400000.0
2007-04-24 03:56:00,87.693,87.693,87.652,87.652,12800000.0
2007-04-24 03:57:00,87.647,87.647,87.633,87.64,12800000.0
2007-04-24 03:58:00,87.618,87.618,87.574,87.574,16000000.0
2007-04-24 03:59:00,87.571,87.571,87.547,87.55,12800000.0
2007-04-24 04:00:00,87.558,87.582,87.547,87.574,14400000.0
2007-04-24 04:01:00,87.585,87.607,87.585,87.607,11200000.0
2007-04-24 04:02:00,87.592,87.598,87.588,87.598,8000000.0
2007-04-24 04:03:00,87.609,87.623,87.603,87.603,12800000.0
2007-04-24 04:04:00,87.588,87.595,87.581,87.586,12800000.0
2007-04-24 04:05:00,87.571,87.576,87.571,87.574,11200000.0
2007-04-24 04:06:00,87.579,87.586,87.578,87.585,14400000.0
2007-04-24 04:07:00,87.577,87.577,87.533,87.533,14400000.0
2007-04-24 04:08:00,87.536,87.54,87.528,87.537,11200000.0
2007-04-24 04:09:00,87.536,87.536,87.522,87.523,11200000.0
2007-04-24 04:10:00,87.502,87.502,87.484,87.491,14400000.0
2007-04-24 04:11:00,87.48,87.496,87.472,87.496,12800000.0
2007-04-24 04:12:00,87.517,87.544,87.51,87.544,11200000.0
2007-04-24 04:13:00,87.559,87.567,87.559,87.563,11200000.0
2007-04-24 04:14:00,87.611,87.673,87.611,87.673,10600000.0
2007-04-24 04:15:00,87.675,87.675,87.645,87.645,12800000.0
2007-04-24 04:16:00,87.622,87.623,87.606,87.606,11200000.0
2007-04-24 04:17:00,87.606,87.61,87.596,87.596,14400000.0
2007-04-24 04:18:00,87.588,87.588,87.553,87.569,12800000.0
2007-04-24 04:19:00,87.542,87.55,87.514,87.526,12800000.0
2007-04-24 04:20:00,87.53,87.54,87.448,87.51,11200000.0
2007-04-24 04:21:00,87.513,87.513,87.47,87.47,11200000.0
2007-04-24 04:22:00,87.457,87.469,87.437,87.437,16000000.0
2007-04-24 04:23:00,87.427,87.427,87.408,87.408,12800000.0
2007-04-24 04:24:00,87.425,87.446,87.423,87.446,12800000.0
2007-04-24 04:25:00,87.475,87.519,87.475,87.519,14800000.0
2007-04-24 04:26:00,87.516,87.529,87.516,87.527,14800000.0
2007-04-24 04:27:00,87.527,87.541,87.525,87.541,9600000.0
2007-04-24 04:28:00,87.533,87.533,87.494,87.497,11200000.0
2007-04-24 04:29:00,87.481,87.482,87.458,87.482,12800000.0
2007-04-24 04:30:00,87.507,87.513,87.507,87.513,4800000.0
2007-04-24 04:31:00,87.521,87.56,87.521,87.544,12800000.0
2007-04-24 04:32:00,87.535,87.535,87.531,87.532,4800000.0
2007-04-24 04:33:00,87.536,87.536,87.516,87.519,16000000.0
2007-04-24 04:34:00,87.523,87.547,87.523,87.547,12800000.0
2007-04-24 04:35:00,87.532,87.537,87.512,87.512,12800000.0
2007-04-24 04:36:00,87.517,87.519,87.51,87.51,9600000.0
2007-04-24 04:37:00,87.517,87.539,87.508,87.539,12800000.0
2007-04-24 04:38:00,87.546,87.546,87.529,87.529,8000000.0
2007-04-24 04:39:00,87.516,87.541,87.516,87.537,12800000.0
2007-04-24 04:40:00,87.542,87.542,87.533,87.534,11200000.0
2007-04-24 04:41:00,87.525,87.546,87.52,87.546,11200000.0
2007-04-24 04:42:00,87.579,87.59,87.567,87.567,12800000.0
2007-04-24 04:43:00,87.55,87.554,87.548,87.549,12800000.0
2007-04-24 04:44:00,87.546,87.546,87.527,87.53,9600000.0
2007-04-24 04:45:00,87.523,87.526,87.512,87.523,12800000.0
2007-04-24 04:46:00,87.511,87.511,87.479,87.485,13800000.0
2007-04-24 04:47:00,87.496,87.514,87.491,87.511,14400000.0
2007-04-24 04:48:00,87.52,87.528,87.511,87.511,12800000.0
2007-04-24 04:49:00,87.517,87.541,87.517,87.541,11200000.0
2007-04-24 04:50:00,87.538,87.546,87.538,87.544,11200000.0
2007-04-24 04:51:00,87.555,87.567,87.468,87.567,14400000.0
2007-04-24 04:52:00,87.567,87.567,87.549,87.566,11200000.0
2007-04-24 04:53:00,87.544,87.544,87.493,87.495,9600000.0
2007-04-24 04:54:00,87.489,87.498,87.486,87.498,12800000.0
2007-04-24 04:55:00,87.527,87.552,87.527,87.552,11200000.0
2007-04-24 04:56:00,87.553,87.555,87.54,87.54,17600000.0
2007-04-24 04:57:00,87.531,87.546,87.524,87.546,11200000.0
2007-04-24 04:58:00,87.549,87.565,87.549,87.559,8000000.0
2007-04-24 04:59:00,87.56,87.56,87.548,87.556,12800000.0
2007-04-24 05:00:00,87.554,87.569,87.554,87.567,11200000.0
2007-04-24 05:01:00,87.568,87.59,87.566,87.59,14400000.0
2007-04-24 05:02:00,87.595,87.595,87.589,87.591,14400000.0
2007-04-24 05:03:00,87.6,87.609,87.593,87.603,12200000.0
2007-04-24 05:04:00,87.613,87.625,87.613,87.624,8000000.0
2007-04-24 05:05:00,87.614,87.634,87.614,87.627,12800000.0
2007-04-24 05:06:00,87.641,87.644,87.636,87.636,11600000.0
2007-04-24 05:07:00,87.624,87.648,87.624,87.645,14400000.0
2007-04-24 05:08:00,87.644,87.649,87.629,87.647,11200000.0
2007-04-24 05:09:00,87.648,87.649,87.635,87.635,17600000.0
2007-04-24 05:10:00,87.642,87.642,87.614,87.637,12800000.0
2007-04-24 05:11:00,87.652,87.666,87.65,87.65,12800000.0
2007-04-24 05:12:00,87.658,87.666,87.652,87.652,12800000.0
2007-04-24 05:13:00,87.65,87.657,87.642,87.642,12800000.0
2007-04-24 05:14:00,87.664,87.7,87.664,87.7,14400000.0
2007-04-24 05:15:00,87.704,87.714,87.694,87.71,16000000.0
2007-04-24 05:16:00,87.711,87.711,87.636,87.707,16000000.0
2007-04-24 05:17:00,87.706,87.714,87.706,87.714,11200000.0
2007-04-24 05:18:00,87.71,87.71,87.682,87.69,8000000.0
2007-04-24 05:19:00,87.681,87.688,87.674,87.674,16000000.0
2007-04-24 05:20:00,87.666,87.675,87.655,87.655,10600000.0
2007-04-24 05:21:00,87.662,87.669,87.652,87.662,12800000.0
2007-04-24 05:22:00,87.668,87.682,87.668,87.682,11200000.0
2007-04-24 05:23:00,87.682,87.695,87.682,87.687,12800000.0
2007-04-24 05:24:00,87.698,87.712,87.698,87.708,11200000.0
2007-04-24 05:25:00,87.708,87.712,87.699,87.712,12800000.0
2007-04-24 05:26:00,87.709,87.714,87.708,87.713,12800000.0
2007-04-24 05:27:00,87.683,87.693,87.683,87.69,12800000.0
2007-04-24 05:28:00,87.69,87.699,87.69,87.697,11200000.0
2007-04-24 05:29:00,87.694,87.7,87.691,87.691,11600000.0
2007-04-24 05:30:00,87.711,87.711,87.701,87.701,8000000.0
2007-04-24 05:31:00,87.707,87.754,87.707,87.754,17600000.0
2007-04-24 05:32:00,87.741,87.747,87.737,87.737,12800000.0
2007-04-24 05:33:00,87.734,87.747,87.734,87.746,9600000.0
2007-04-24 05:34:00,87.759,87.78,87.759,87.777,12800000.0
2007-04-24 05:35:00,87.76,87.76,87.756,87.756,3200000.0
2007-04-24 05:36:00,87.751,87.753,87.741,87.752,12800000.0
2007-04-24 05:37:00,87.766,87.766,87.752,87.752,11200000.0
2007-04-24 05:38:00,87.75,87.752,87.735,87.752,16400000.0
2007-04-24 05:39:00,87.757,87.761,87.748,87.761,11200000.0
2007-04-24 05:40:00,87.765,87.771,87.764,87.766,14400000.0
2007-04-24 05:41:00,87.765,87.765,87.735,87.735,12800000.0
2007-04-24 05:42:00,87.75,87.766,87.75,87.757,11200000.0
2007-04-24 05:43:00,87.77,87.778,87.761,87.774,11200000.0
2007-04-24 05:44:00,87.785,87.785,87.776,87.781,11200000.0
2007-04-24 05:45:00,87.778,87.78,87.772,87.778,15400000.0
2007-04-24 05:46:00,87.766,87.772,87.751,87.772,17600000.0
2007-04-24 05:47:00,87.764,87.774,87.764,87.771,14400000.0
2007-04-24 05:48:00,87.772,87.776,87.768,87.774,17600000.0
2007-04-24 05:49:00,87.773,87.803,87.773,87.787,17600000.0
2007-04-24 05:50:00,87.777,87.797,87.777,87.783,11200000.0
2007-04-24 05:51:00,87.791,87.803,87.779,87.803,11200000.0
2007-04-24 05:52:00,87.796,87.804,87.784,87.804,12800000.0
2007-04-24 05:53:00,87.803,87.807,87.798,87.806,17600000.0
2007-04-24 05:54:00,87.797,87.804,87.797,87.804,11200000.0
2007-04-24 05:55:00,87.725,87.797,87.725,87.797,11200000.0
2007-04-24 05:56:00,87.807,87.82,87.807,87.817,12200000.0
2007-04-24 05:57:00,87.804,87.814,87.802,87.814,12800000.0
2007-04-24 05:58:00,87.727,87.805,87.727,87.8,12200000.0
2007-04-24 05:59:00,87.823,87.832,87.81,87.829,12800000.0
2007-04-24 06:00:00,87.825,87.825,87.81,87.815,8000000.0
2007-04-24 06:01:00,87.82,87.826,87.804,87.826,11200000.0
2007-04-24 06:02:00,87.818,87.82,87.785,87.785,12800000.0
2007-04-24 06:03:00,87.779,87.796,87.779,87.789,12800000.0
2007-04-24 06:04:00,87.781,87.801,87.78,87.801,16000000.0
2007-04-24 06:05:00,87.808,87.818,87.804,87.818,14400000.0
2007-04-24 06:06:00,87.81,87.826,87.81,87.82,12800000.0
2007-04-24 06:07:00,87.824,87.842,87.816,87.842,11200000.0
2007-04-24 06:08:00,87.833,87.848,87.833,87.847,11200000.0
2007-04-24 06:09:00,87.836,87.836,87.831,87.832,11200000.0
2007-04-24 06:10:00,87.823,87.829,87.738,87.818,11200000.0
2007-04-24 06:11:00,87.84,87.848,87.834,87.848,17600000.0
2007-04-24 06:12:00,87.827,87.831,87.813,87.831,11200000.0
2007-04-24 06:13:00,87.848,87.851,87.809,87.838,12800000.0
2007-04-24 06:14:00,87.846,87.852,87.836,87.842,12200000.0
2007-04-24 06:15:00,87.823,87.834,87.82,87.82,8000000.0
2007-04-24 06:16:00,87.844,87.844,87.821,87.821,17600000.0
2007-04-24 06:17:00,87.806,87.813,87.786,87.786,12800000.0
2007-04-24 06:18:00,87.791,87.791,87.787,87.787,11200000.0
2007-04-24 06:19:00,87.789,87.813,87.789,87.813,12800000.0
2007-04-24 06:20:00,87.806,87.822,87.806,87.807,16000000.0
2007-04-24 06:21:00,87.808,87.818,87.802,87.802,12800000.0
2007-04-24 06:22:00,87.798,87.801,87.79,87.798,12800000.0
2007-04-24 06:23:00,87.8,87.8,87.788,87.79,17600000.0
2007-04-24 06:24:00,87.791,87.794,87.782,87.794,8000000.0
2007-04-24 06:25:00,87.809,87.809,87.785,87.785,12800000.0
2007-04-24 06:26:00,87.802,87.806,87.797,87.801,12800000.0
2007-04-24 06:27:00,87.8,87.8,87.771,87.793,14400000.0
2007-04-24 06:28:00,87.787,87.793,87.769,87.769,8000000.0
2007-04-24 06:29:00,87.79,87.808,87.79,87.806,11200000.0
2007-04-24 06:30:00,87.804,87.842,87.804,87.842,14400000.0
2007-04-24 06:31:00,87.841,87.841,87.824,87.836,14400000.0
2007-04-24 06:32:00,87.818,87.844,87.817,87.837,12800000.0
2007-04-24 06:33:00,87.841,87.845,87.824,87.829,17600000.0
2007-04-24 06:34:00,87.803,87.832,87.803,87.821,12800000.0
2007-04-24 06:35:00,87.833,87.841,87.828,87.841,12800000.0
2007-04-24 06:36:00,87.848,87.859,87.845,87.854,14400000.0
2007-04-24 06:37:00,87.88,87.896,87.88,87.89,12800000.0
2007-04-24 06:38:00,87.869,87.876,87.866,87.869,16000000.0
2007-04-24 06:39:00,87.865,87.885,87.865,87.885,11200000.0
2007-04-24 06:40:00,87.886,87.886,87.878,87.878,3200000.0
2007-04-24 06:41:00,87.874,87.885,87.874,87.885,12800000.0
2007-04-24 06:42:00,87.889,87.893,87.879,87.893,12800000.0
2007-04-24 06:43:00,87.855,87.918,87.855,87.918,16000000.0
2007-04-24 06:44:00,87.929,87.932,87.92,87.925,17000000.0
2007-04-24 06:45:00,87.918,87.918,87.893,87.893,17600000.0
2007-04-24 06:46:00,87.892,87.899,87.884,87.899,12800000.0
2007-04-24 06:47:00,87.891,87.901,87.885,87.887,12800000.0
2007-04-24 06:48:00,87.876,87.88,87.87,87.873,17600000.0
2007-04-24 06:49:00,87.862,87.874,87.862,87.867,17600000.0
2007-04-24 06:50:00,87.844,87.856,87.844,87.856,14400000.0
2007-04-24 06:51:00,87.839,87.86,87.836,87.836,12800000.0
2007-04-24 06:52:00,87.826,87.839,87.826,87.837,12800000.0
2007-04-24 06:53:00,87.841,87.847,87.836,87.836,18000000.0
2007-04-24 06:54:00,87.824,87.839,87.823,87.824,14400000.0
2007-04-24 06:55:00,87.81,87.818,87.81,87.817,6400000.0
2007-04-24 06:56:00,87.83,87.837,87.83,87.837,11200000.0
2007-04-24 06:57:00,87.838,87.838,87.825,87.837,14400000.0
2007-04-24 06:58:00,87.84,87.845,87.836,87.836,12800000.0
2007-04-24 06:59:00,87.834,87.842,87.816,87.822,12800000.0
2007-04-24 07:00:00,87.792,87.796,87.779,87.779,16000000.0
2007-04-24 07:01:00,87.77,87.771,87.757,87.757,17600000.0
2007-04-24 07:02:00,87.778,87.778,87.769,87.769,12800000.0
2007-04-24 07:03:00,87.742,87.75,87.735,87.75,12800000.0
2007-04-24 07:04:00,87.722,87.753,87.722,87.75,12800000.0
2007-04-24 07:05:00,87.743,87.748,87.719,87.731,11200000.0
2007-04-24 07:06:00,87.747,87.747,87.734,87.744,12800000.0
2007-04-24 07:07:00,87.753,87.759,87.735,87.735,11200000.0
2007-04-24 07:08:00,87.739,87.743,87.729,87.729,16000000.0
2007-04-24 07:09:00,87.738,87.753,87.735,87.735,12800000.0
2007-04-24 07:10:00,87.744,87.744,87.726,87.734,12800000.0
2007-04-24 07:11:00,87.734,87.737,87.727,87.728,12800000.0
2007-04-24 07:12:00,87.733,87.742,87.677,87.742,11200000.0
2007-04-24 07:13:00,87.747,87.747,87.734,87.734,12800000.0
2007-04-24 07:14:00,87.716,87.736,87.716,87.728,11200000.0
2007-04-24 07:15:00,87.72,87.733,87.72,87.727,11200000.0
2007-04-24 07:16:00,87.722,87.731,87.722,87.722,11200000.0
2007-04-24 07:17:00,87.729,87.74,87.722,87.732,12800000.0
2007-04-24 07:18:00,87.73,87.73,87.723,87.727,17600000.0
2007-04-24 07:19:00,87.737,87.747,87.734,87.738,12800000.0
2007-04-24 07:20:00,87.74,87.747,87.738,87.742,12800000.0
2007-04-24 07:21:00,87.74,87.75,87.74,87.746,13200000.0
2007-04-24 07:22:00,87.744,87.746,87.734,87.737,17000000.0
2007-04-24 07:23:00,87.744,87.75,87.743,87.743,11200000.0
2007-04-24 07:24:00,87.743,87.745,87.727,87.728,14400000.0
2007-04-24 07:25:00,87.729,87.732,87.715,87.732,16000000.0
2007-04-24 07:26:00,87.717,87.722,87.704,87.711,16000000.0
2007-04-24 07:27:00,87.704,87.71,87.704,87.705,15400000.0
2007-04-24 07:28:00,87.709,87.713,87.706,87.713,14400000.0
2007-04-24 07:29:00,87.719,87.719,87.706,87.708,11200000.0
2007-04-24 07:30:00,87.703,87.703,87.691,87.699,11200000.0
2007-04-24 07:31:00,87.692,87.709,87.692,87.708,17600000.0
2007-04-24 07:32:00,87.698,87.703,87.697,87.7,17600000.0
2007-04-24 07:33:00,87.709,87.717,87.704,87.717,8000000.0
2007-04-24 07:34:00,87.721,87.721,87.702,87.702,12800000.0
2007-04-24 07:35:00,87.698,87.707,87.697,87.699,16000000.0
2007-04-24 07:36:00,87.677,87.699,87.677,87.693,11200000.0
2007-04-24 07:37:00,87.689,87.699,87.689,87.692,10600000.0
2007-04-24 07:38:00,87.698,87.718,87.698,87.717,12800000.0
2007-04-24 07:39:00,87.702,87.703,87.697,87.698,11200000.0
2007-04-24 07:40:00,87.696,87.748,87.696,87.748,11200000.0
2007-04-24 07:41:00,87.771,87.786,87.767,87.767,12200000.0
2007-04-24 07:42:00,87.728,87.729,87.722,87.728,12800000.0
2007-04-24 07:43:00,87.711,87.723,87.703,87.703,12800000.0
2007-04-24 07:44:00,87.697,87.697,87.69,87.694,11200000.0
2007-04-24 07:45:00,87.687,87.692,87.68,87.692,11200000.0
2007-04-24 07:46:00,87.693,87.693,87.667,87.667,11200000.0
2007-04-24 07:47:00,87.673,87.677,87.662,87.669,14400000.0
2007-04-24 07:48:00,87.674,87.677,87.666,87.666,14400000.0
2007-04-24 07:49:00,87.65,87.661,87.647,87.661,17600000.0
2007-04-24 07:50:00,87.657,87.675,87.657,87.662,15400000.0
2007-04-24 07:51:00,87.661,87.666,87.652,87.658,12800000.0
2007-04-24 07:52:00,87.634,87.636,87.626,87.632,17600000.0
2007-04-24 07:53:00,87.633,87.64,87.633,87.637,12800000.0
2007-04-24 07:54:00,87.636,87.654,87.636,87.654,12200000.0
2007-04-24 07:55:00,87.646,87.654,87.634,87.647,12800000.0
2007-04-24 07:56:00,87.649,87.657,87.637,87.657,16000000.0
2007-04-24 07:57:00,87.653,87.68,87.653,87.68,11200000.0
2007-04-24 07:58:00,87.677,87.677,87.647,87.656,11200000.0
2007-04-24 07:59:00,87.65,87.65,87.626,87.632,12800000.0
2007-04-24 08:00:00,87.645,87.651,87.628,87.651,13800000.0
2007-04-24 08:01:00,87.642,87.642,87.613,87.613,14400000.0
2007-04-24 08:02:00,87.598,87.598,87.581,87.581,12800000.0
2007-04-24 08:03:00,87.575,87.575,87.558,87.558,11200000.0
2007-04-24 08:04:00,87.554,87.577,87.554,87.577,17600000.0
2007-04-24 08:05:00,87.555,87.555,87.531,87.536,14400000.0
2007-04-24 08:06:00,87.527,87.527,87.496,87.506,12800000.0
2007-04-24 08:07:00,87.512,87.521,87.511,87.521,11200000.0
2007-04-24 08:08:00,87.52,87.538,87.52,87.534,17600000.0
2007-04-24 08:09:00,87.53,87.552,87.53,87.539,13200000.0
2007-04-24 08:10:00,87.534,87.555,87.534,87.554,12800000.0
2007-04-24 08:11:00,87.559,87.563,87.553,87.56,11200000.0
2007-04-24 08:12:00,87.561,87.572,87.561,87.571,15400000.0
2007-04-24 08:13:00,87.592,87.597,87.581,87.581,11200000.0
2007-04-24 08:14:00,87.582,87.591,87.582,87.583,12800000.0
2007-04-24 08:15:00,87.572,87.572,87.521,87.532,15400000.0
2007-04-24 08:16:00,87.547,87.55,87.529,87.55,11200000.0
2007-04-24 08:17:00,87.57,87.587,87.567,87.587,12800000.0
2007-04-24 08:18:00,87.584,87.603,87.578,87.603,9600000.0
2007-04-24 08:19:00,87.61,87.627,87.61,87.627,14400000.0
2007-04-24 08:20:00,87.646,87.649,87.634,87.642,16000000.0
2007-04-24 08:21:00,87.639,87.651,87.635,87.64,17600000.0
2007-04-24 08:22:00,87.644,87.644,87.636,87.637,11200000.0
2007-04-24 08:23:00,87.639,87.639,87.631,87.638,11200000.0
2007-04-24 08:24:00,87.642,87.654,87.642,87.646,17600000.0
2007-04-24 08:25:00,87.637,87.642,87.637,87.64,12800000.0
2007-04-24 08:26:00,87.641,87.656,87.641,87.656,12800000.0
2007-04-24 08:27:00,87.645,87.65,87.625,87.625,12800000.0
2007-04-24 08:28:00,87.622,87.622,87.599,87.606,11200000.0
2007-04-24 08:29:00,87.583,87.596,87.583,87.588,14400000.0
2007-04-24 08:30:00,87.579,87.584,87.568,87.58,11200000.0
2007-04-24 08:31:00,87.575,87.609,87.575,87.601,12800000.0
2007-04-24 08:32:00,87.59,87.59,87.572,87.576,11200000.0
2007-04-24 08:33:00,87.599,87.599,87.577,87.577,10600000.0
2007-04-24 08:34:00,87.578,87.594,87.578,87.594,17000000.0
2007-04-24 08:35:00,87.594,87.617,87.593,87.613,17600000.0
2007-04-24 08:36:00,87.616,87.634,87.616,87.619,17600000.0
2007-04-24 08:37:00,87.621,87.628,87.613,87.625,11200000.0
2007-04-24 08:38:00,87.62,87.639,87.62,87.637,11200000.0
2007-04-24 08:39:00,87.622,87.635,87.622,87.63,16000000.0
2007-04-24 08:40:00,87.641,87.647,87.637,87.638,16000000.0
2007-04-24 08:41:00,87.641,87.661,87.641,87.661,17600000.0
2007-04-24 08:42:00,87.648,87.648,87.615,87.626,12800000.0
2007-04-24 08:43:00,87.622,87.625,87.614,87.624,12800000.0
2007-04-24 08:44:00,87.632,87.632,87.623,87.623,12800000.0
2007-04-24 08:45:00,87.62,87.639,87.62,87.632,16000000.0
2007-04-24 08:46:00,87.637,87.637,87.617,87.617,11200000.0
2007-04-24 08:47:00,87.604,87.607,87.589,87.605,11200000.0
2007-04-24 08:48:00,87.611,87.625,87.611,87.62,12800000.0
2007-04-24 08:49:00,87.63,87.632,87.622,87.629,17600000.0
2007-04-24 08:50:00,87.639,87.646,87.628,87.641,12800000.0
2007-04-24 08:51:00,87.638,87.666,87.638,87.666,17000000.0
2007-04-24 08:52:00,87.683,87.683,87.664,87.671,11200000.0
2007-04-24 08:53:00,87.668,87.671,87.658,87.669,16000000.0
2007-04-24 08:54:00,87.693,87.695,87.687,87.694,14400000.0
2007-04-24 08:55:00,87.699,87.705,87.691,87.694,16000000.0
2007-04-24 08:56:00,87.694,87.701,87.684,87.684,11200000.0
2007-04-24 08:57:00,87.662,87.688,87.662,87.688,10600000.0
2007-04-24 08:58:00,87.69,87.691,87.685,87.687,9600000.0
2007-04-24 08:59:00,87.696,87.697,87.688,87.688,12800000.0
2007-04-24 09:00:00,87.684,87.684,87.671,87.684,17600000.0
2007-04-24 09:01:00,87.687,87.687,87.675,87.679,11200000.0
2007-04-24 09:02:00,87.687,87.695,87.678,87.695,11200000.0
2007-04-24 09:03:00,87.693,87.693,87.667,87.676,16000000.0
2007-04-24 09:04:00,87.671,87.688,87.671,87.681,11200000.0
2007-04-24 09:05:00,87.654,87.674,87.654,87.673,11200000.0
2007-04-24 09:06:00,87.675,87.675,87.656,87.671,12800000.0
2007-04-24 09:07:00,87.674,87.674,87.663,87.671,12800000.0
2007-04-24 09:08:00,87.675,87.675,87.657,87.67,12800000.0
2007-04-24 09:09:00,87.665,87.678,87.658,87.658,17600000.0
2007-04-24 09:10:00,87.688,87.692,87.68,87.681,12800000.0
2007-04-24 09:11:00,87.694,87.703,87.69,87.703,12800000.0
2007-04-24 09:12:00,87.696,87.707,87.695,87.707,12200000.0
2007-04-24 09:13:00,87.701,87.702,87.692,87.702,11200000.0
2007-04-24 09:14:00,87.697,87.705,87.696,87.7,11200000.0
2007-04-24 09:15:00,87.706,87.716,87.706,87.71,11200000.0
2007-04-24 09:16:00,87.715,87.718,87.704,87.714,12800000.0
2007-04-24 09:17:00,87.726,87.729,87.721,87.721,11200000.0
2007-04-24 09:18:00,87.714,87.725,87.714,87.725,14400000.0
2007-04-24 09:19:00,87.711,87.722,87.709,87.722,12800000.0
2007-04-24 09:20:00,87.728,87.738,87.727,87.736,16000000.0
2007-04-24 09:21:00,87.734,87.734,87.725,87.728,11200000.0
2007-04-24 09:22:00,87.719,87.727,87.716,87.727,17600000.0
2007-04-24 09:23:00,87.727,87.74,87.727,87.74,12800000.0
2007-04-24 09:24:00,87.721,87.732,87.719,87.731,12800000.0
2007-04-24 09:25:00,87.727,87.729,87.718,87.72,12800000.0
2007-04-24 09:26:00,87.709,87.719,87.704,87.71,11200000.0
2007-04-24 09:27:00,87.702,87.71,87.702,87.709,11200000.0
2007-04-24 09:28:00,87.693,87.703,87.693,87.7,12800000.0
2007-04-24 09:29:00,87.702,87.703,87.694,87.695,11200000.0
2007-04-24 09:30:00,87.699,87.724,87.699,87.724,12800000.0
2007-04-24 09:31:00,87.728,87.729,87.72,87.72,12800000.0
2007-04-24 09:32:00,87.704,87.723,87.704,87.706,14400000.0
2007-04-24 09:33:00,87.723,87.74,87.721,87.74,12800000.0
2007-04-24 09:34:00,87.741,87.753,87.741,87.751,11200000.0
2007-04-24 09:35:00,87.74,87.75,87.736,87.75,12800000.0
2007-04-24 09:36:00,87.772,87.836,87.772,87.833,16000000.0
2007-04-24 09:37:00,87.851,87.876,87.798,87.874,16000000.0
2007-04-24 09:38:00,87.879,87.879,87.86,87.864,11200000.0
2007-04-24 09:39:00,87.868,87.881,87.854,87.854,12800000.0
2007-04-24 09:40:00,87.846,87.859,87.842,87.859,14400000.0
2007-04-24 09:41:00,87.852,87.862,87.852,87.862,11200000.0
2007-04-24 09:42:00,87.859,87.872,87.859,87.872,16000000.0
2007-04-24 09:43:00,87.881,87.908,87.881,87.908,12800000.0
2007-04-24 09:44:00,87.9,87.917,87.898,87.91,12800000.0
2007-04-24 09:45:00,87.926,87.931,87.922,87.925,12800000.0
2007-04-24 09:46:00,87.911,87.911,87.894,87.897,11200000.0
2007-04-24 09:47:00,87.893,87.896,87.891,87.892,12800000.0
2007-04-24 09:48:00,87.898,87.898,87.883,87.894,11200000.0
2007-04-24 09:49:00,87.898,87.901,87.892,87.899,12800000.0
2007-04-24 09:50:00,87.891,87.891,87.882,87.883,15400000.0
2007-04-24 09:51:00,87.87,87.89,87.87,87.89,16000000.0
2007-04-24 09:52:00,87.881,87.881,87.865,87.873,11200000.0
2007-04-24 09:53:00,87.863,87.872,87.851,87.851,12800000.0
2007-04-24 09:54:00,87.848,87.85,87.841,87.845,11200000.0
2007-04-24 09:55:00,87.845,87.855,87.841,87.851,11200000.0
2007-04-24 09:56:00,87.862,87.867,87.85,87.867,14400000.0
2007-04-24 09:57:00,87.872,87.873,87.864,87.873,17600000.0
2007-04-24 09:58:00,87.884,87.894,87.795,87.894,18000000.0
2007-04-24 09:59:00,87.878,87.885,87.872,87.88,17600000.0
2007-04-24 10:00:00,87.887,87.893,87.871,87.871,11200000.0
2007-04-24 10:01:00,87.871,87.881,87.866,87.866,12800000.0
2007-04-24 10:02:00,87.832,87.832,87.82,87.821,16000000.0
2007-04-24 10:03:00,87.822,87.843,87.819,87.843,11200000.0
2007-04-24 10:04:00,87.841,87.848,87.841,87.848,8000000.0
2007-04-24 10:05:00,87.834,87.834,87.821,87.821,14400000.0
2007-04-24 10:06:00,87.841,87.848,87.841,87.841,16000000.0
2007-04-24 10:07:00,87.838,87.846,87.832,87.844,12800000.0
2007-04-24 10:08:00,87.824,87.824,87.807,87.809,11200000.0
2007-04-24 10:09:00,87.808,87.824,87.794,87.824,12800000.0
2007-04-24 10:10:00,87.829,87.84,87.819,87.84,17600000.0
2007-04-24 10:11:00,87.853,87.854,87.843,87.849,11200000.0
2007-04-24 10:12:00,87.843,87.843,87.802,87.827,12800000.0
2007-04-24 10:13:00,87.824,87.826,87.812,87.814,12800000.0
2007-04-24 10:14:00,87.802,87.804,87.795,87.795,11200000.0
2007-04-24 10:15:00,87.788,87.792,87.786,87.786,12800000.0
2007-04-24 10:16:00,87.789,87.793,87.783,87.786,12800000.0
2007-04-24 10:17:00,87.786,87.794,87.785,87.791,10600000.0
2007-04-24 10:18:00,87.791,87.792,87.77,87.785,11200000.0
2007-04-24 10:19:00,87.775,87.785,87.775,87.785,11200000.0
2007-04-24 10:20:00,87.786,87.786,87.769,87.776,17600000.0
2007-04-24 10:21:00,87.755,87.778,87.755,87.775,16000000.0
2007-04-24 10:22:00,87.767,87.772,87.754,87.754,11200000.0
2007-04-24 10:23:00,87.756,87.758,87.747,87.758,11200000.0
2007-04-24 10:24:00,87.747,87.751,87.739,87.739,12800000.0
2007-04-24 10:25:00,87.715,87.722,87.705,87.722,11200000.0
2007-04-24 10:26:00,87.727,87.729,87.723,87.725,12800000.0
2007-04-24 10:27:00,87.725,87.727,87.72,87.727,11200000.0
2007-04-24 10:28:00,87.731,87.734,87.722,87.732,12800000.0
2007-04-24 10:29:00,87.729,87.742,87.729,87.734,11200000.0
2007-04-24 10:30:00,87.703,87.726,87.703,87.718,12800000.0
2007-04-24 10:31:00,87.749,87.757,87.745,87.753,12200000.0
2007-04-24 10:32:00,87.748,87.758,87.738,87.758,17600000.0
2007-04-24 10:33:00,87.769,87.772,87.758,87.758,11200000.0
2007-04-24 10:34:00,87.751,87.751,87.74,87.74,11200000.0
2007-04-24 10:35:00,87.74,87.758,87.74,87.758,11200000.0
2007-04-24 10:36:00,87.77,87.779,87.77,87.779,11200000.0
2007-04-24 10:37:00,87.759,87.78,87.671,87.762,11200000.0
2007-04-24 10:38:00,87.786,87.799,87.777,87.799,12800000.0
2007-04-24 10:39:00,87.799,87.822,87.799,87.822,11200000.0
2007-04-24 10:40:00,87.826,87.826,87.811,87.811,16000000.0
2007-04-24 10:41:00,87.815,87.829,87.815,87.821,12800000.0
2007-04-24 10:42:00,87.825,87.836,87.817,87.836,11200000.0
2007-04-24 10:43:00,87.834,87.846,87.829,87.846,11200000.0
2007-04-24 10:44:00,87.854,87.862,87.853,87.854,12800000.0
2007-04-24 10:45:00,87.85,87.854,87.831,87.849,12800000.0
2007-04-24 10:46:00,87.843,87.849,87.841,87.842,12800000.0
2007-04-24 10:47:00,87.838,87.847,87.809,87.847,12800000.0
2007-04-24 10:48:00,87.839,87.843,87.799,87.843,12800000.0
2007-04-24 10:49:00,87.843,87.858,87.843,87.858,11200000.0
2007-04-24 10:50:00,87.855,87.855,87.835,87.835,16000000.0
2007-04-24 10:51:00,87.865,87.871,87.864,87.865,17600000.0
2007-04-24 10:52:00,87.871,87.871,87.859,87.866,11200000.0
2007-04-24 10:53:00,87.865,87.865,87.84,87.844,11200000.0
2007-04-24 10:54:00,87.857,87.857,87.847,87.857,17600000.0
2007-04-24 10:55:00,87.847,87.85,87.834,87.843,10600000.0
2007-04-24 10:56:00,87.848,87.85,87.842,87.85,17600000.0
2007-04-24 10:57:00,87.833,87.845,87.824,87.845,16000000.0
2007-04-24 10:58:00,87.849,87.853,87.753,87.847,12800000.0
2007-04-24 10:59:00,87.849,87.854,87.842,87.848,11200000.0
2007-04-24 11:00:00,87.859,87.861,87.849,87.861,12800000.0
2007-04-24 11:01:00,87.87,87.872,87.862,87.862,12800000.0
2007-04-24 11:02:00,87.867,87.874,87.864,87.868,16000000.0
2007-04-24 11:03:00,87.854,87.856,87.837,87.842,12800000.0
2007-04-24 11:04:00,87.855,87.866,87.85,87.853,14400000.0
2007-04-24 11:05:00,87.876,87.895,87.874,87.895,17600000.0
2007-04-24 11:06:00,87.894,87.918,87.891,87.918,17600000.0
2007-04-24 11:07:00,87.919,87.919,87.899,87.904,17600000.0
2007-04-24 11:08:00,87.825,87.892,87.825,87.873,11200000.0
2007-04-24 11:09:00,87.882,87.891,87.874,87.878,17600000.0
2007-04-24 11:10:00,87.87,87.874,87.862,87.862,12800000.0
2007-04-24 11:11:00,87.856,87.856,87.846,87.851,11200000.0
2007-04-24 11:12:00,87.841,87.846,87.821,87.821,17600000.0
2007-04-24 11:13:00,87.834,87.834,87.801,87.808,14400000.0
2007-04-24 11:14:00,87.81,87.816,87.809,87.809,11200000.0
2007-04-24 11:15:00,87.801,87.801,87.787,87.796,11200000.0
2007-04-24 11:16:00,87.791,87.794,87.787,87.787,12800000.0
2007-04-24 11:17:00,87.763,87.776,87.752,87.76,11200000.0
2007-04-24 11:18:00,87.783,87.816,87.774,87.816,12800000.0
2007-04-24 11:19:00,87.813,87.813,87.804,87.804,17600000.0
2007-04-24 11:20:00,87.796,87.799,87.79,87.792,12800000.0
2007-04-24 11:21:00,87.796,87.796,87.766,87.787,14400000.0
2007-04-24 11:22:00,87.794,87.804,87.785,87.785,12800000.0
2007-04-24 11:23:00,87.782,87.782,87.752,87.752,11200000.0
2007-04-24 11:24:00,87.746,87.749,87.731,87.735,12800000.0
2007-04-24 11:25:00,87.726,87.747,87.726,87.73,17600000.0
2007-04-24 11:26:00,87.746,87.754,87.745,87.754,14400000.0
2007-04-24 11:27:00,87.747,87.758,87.729,87.758,11200000.0
2007-04-24 11:28:00,87.759,87.759,87.746,87.755,14400000.0
2007-04-24 11:29:00,87.759,87.759,87.719,87.719,14400000.0
2007-04-24 11:30:00,87.698,87.7,87.688,87.698,14400000.0
2007-04-24 11:31:00,87.698,87.702,87.69,87.692,11200000.0
2007-04-24 11:32:00,87.692,87.707,87.691,87.707,17600000.0
2007-04-24 11:33:00,87.691,87.696,87.658,87.658,12800000.0
2007-04-24 11:34:00,87.691,87.7,87.686,87.686,12800000.0
2007-04-24 11:35:00,87.689,87.7,87.685,87.692,11200000.0
2007-04-24 11:36:00,87.696,87.704,87.696,87.701,12800000.0
2007-04-24 11:37:00,87.716,87.716,87.71,87.71,11200000.0
2007-04-24 11:38:00,87.711,87.717,87.706,87.706,11200000.0
2007-04-24 11:39:00,87.697,87.708,87.684,87.702,11200000.0
2007-04-24 11:40:00,87.694,87.695,87.686,87.695,11600000.0
2007-04-24 11:41:00,87.704,87.704,87.694,87.699,16000000.0
2007-04-24 11:42:00,87.699,87.705,87.686,87.693,18000000.0
2007-04-24 11:43:00,87.698,87.747,87.695,87.747,10600000.0
2007-04-24 11:44:00,87.756,87.762,87.756,87.761,11200000.0
2007-04-24 11:45:00,87.779,87.796,87.779,87.786,14400000.0
2007-04-24 11:46:00,87.81,87.83,87.81,87.83,11200000.0
2007-04-24 11:47:00,87.848,87.854,87.835,87.852,17600000.0
2007-04-24 11:48:00,87.837,87.845,87.829,87.843,11200000.0
2007-04-24 11:49:00,87.854,87.878,87.854,87.87,12800000.0
2007-04-24 11:50:00,87.871,87.871,87.863,87.866,12800000.0
2007-04-24 11:51:00,87.895,87.9,87.894,87.896,11200000.0
2007-04-24 11:52:00,87.899,87.899,87.881,87.883,11200000.0
2007-04-24 11:53:00,87.877,87.882,87.863,87.871,16000000.0
2007-04-24 11:54:00,87.877,87.88,87.87,87.87,14400000.0
2007-04-24 11:55:00,87.868,87.891,87.826,87.891,11200000.0
2007-04-24 11:56:00,87.877,87.877,87.863,87.864,12800000.0
2007-04-24 11:57:00,87.859,87.859,87.85,87.856,12800000.0
2007-04-24 11:58:00,87.868,87.877,87.868,87.872,11200000.0
2007-04-24 11:59:00,87.884,87.884,87.872,87.872,11200000.0
2007-04-24 12:00:00,87.882,87.894,87.882,87.894,11200000.0
2007-04-24 12:01:00,87.89,87.896,87.89,87.89,11200000.0
2007-04-24 12:02:00,87.901,87.912,87.901,87.911,14400000.0
2007-04-24 12:03:00,87.916,87.916,87.896,87.904,11200000.0
2007-04-24 12:04:00,87.905,87.942,87.905,87.942,17600000.0
2007-04-24 12:05:00,87.951,87.975,87.951,87.974,17000000.0
2007-04-24 12:06:00,87.97,87.976,87.967,87.969,12800000.0
2007-04-24 12:07:00,87.971,87.985,87.971,87.982,11200000.0
2007-04-24 12:08:00,87.985,88.003,87.985,87.992,11200000.0
2007-04-24 12:09:00,88.001,88.014,88.001,88.011,14400000.0
2007-04-24 12:10:00,88.018,88.032,88.007,88.007,11200000.0
2007-04-24 12:11:00,87.998,87.998,87.979,87.988,12800000.0
2007-04-24 12:12:00,87.99,87.999,87.984,87.999,11200000.0
2007-04-24 12:13:00,88.029,88.087,88.029,88.087,11200000.0
2007-04-24 12:14:00,88.087,88.087,88.06,88.064,12800000.0
2007-04-24 12:15:00,88.062,88.062,88.025,88.025,12800000.0
2007-04-24 12:16:00,88.004,88.014,87.994,87.994,12800000.0
2007-04-24 12:17:00,87.996,88.011,87.947,88.008,17600000.0
2007-04-24 12:18:00,88.02,88.058,88.02,88.058,16000000.0
2007-04-24 12:19:00,88.06,88.069,88.05,88.069,12800000.0
2007-04-24 12:20:00,88.062,88.062,88.037,88.041,14400000.0
2007-04-24 12:21:00,88.056,88.07,88.044,88.044,10600000.0
2007-04-24 12:22:00,88.03,88.039,88.03,88.033,16000000.0
2007-04-24 12:23:00,88.029,88.029,88.017,88.02,14400000.0
2007-04-24 12:24:00,88.011,88.023,88.006,88.015,12800000.0
2007-04-24 12:25:00,87.995,87.999,87.984,87.999,11200000.0
2007-04-24 12:26:00,87.992,87.999,87.992,87.996,11200000.0
2007-04-24 12:27:00,88.004,88.011,88.002,88.011,11200000.0
2007-04-24 12:28:00,87.996,87.996,87.987,87.99,12800000.0
2007-04-24 12:29:00,87.996,88.012,87.996,88.006,17600000.0
2007-04-24 12:30:00,87.997,87.999,87.989,87.995,17600000.0
2007-04-24 12:31:00,87.981,87.983,87.965,87.973,12800000.0
2007-04-24 12:32:00,87.958,87.97,87.951,87.952,12800000.0
2007-04-24 12:33:00,87.94,87.94,87.92,87.93,14400000.0
2007-04-24 12:34:00,87.928,87.928,87.917,87.922,12800000.0
2007-04-24 12:35:00,87.924,87.931,87.924,87.931,11200000.0
2007-04-24 12:36:00,87.935,87.944,87.933,87.944,11200000.0
2007-04-24 12:37:00,87.948,87.958,87.935,87.944,11200000.0
2007-04-24 12:38:00,87.968,87.978,87.883,87.978,17600000.0
2007-04-24 12:39:00,87.98,88.003,87.98,88.0,16000000.0
2007-04-24 12:40:00,88.007,88.011,87.988,88.01,16000000.0
2007-04-24 12:41:00,88.009,88.041,88.009,88.041,12800000.0
2007-04-24 12:42:00,88.034,88.034,88.021,88.03,13800000.0
2007-04-24 12:43:00,88.043,88.099,88.043,88.099,12800000.0
2007-04-24 12:44:00,88.09,88.111,88.089,88.098,17600000.0
2007-04-24 12:45:00,88.073,88.073,88.055,88.056,16000000.0
2007-04-24 12:46:00,88.062,88.069,88.06,88.063,12800000.0
2007-04-24 12:47:00,88.055,88.055,88.021,88.021,12800000.0
2007-04-24 12:48:00,88.019,88.031,88.012,88.031,12800000.0
2007-04-24 12:49:00,88.035,88.065,88.028,88.065,16000000.0
2007-04-24 12:50:00,88.066,88.084,88.066,88.083,14400000.0
2007-04-24 12:51:00,88.092,88.105,88.087,88.087,11200000.0
2007-04-24 12:52:00,88.074,88.074,88.053,88.065,11200000.0
2007-04-24 12:53:00,88.058,88.06,88.051,88.053,11200000.0
2007-04-24 12:54:00,88.045,88.045,88.035,88.043,12800000.0
2007-04-24 12:55:00,88.024,88.035,88.024,88.031,15400000.0
2007-04-24 12:56:00,88.034,88.043,88.034,88.038,11200000.0
2007-04-24 12:57:00,88.034,88.046,88.033,88.043,11200000.0
2007-04-24 12:58:00,88.043,88.053,88.037,88.041,17600000.0
2007-04-24 12:59:00,88.034,88.052,88.034,88.045,16000000.0
2007-04-24 13:00:00,88.048,88.066,88.047,88.066,12800000.0
2007-04-24 13:01:00,88.061,88.061,88.03,88.03,14400000.0
2007-04-24 13:02:00,88.034,88.043,88.032,88.041,12800000.0
2007-04-24 13:03:00,88.039,88.043,88.013,88.022,16000000.0
2007-04-24 13:04:00,88.018,88.025,88.016,88.016,11200000.0
2007-04-24 13:05:00,88.006,88.017,88.006,88.017,12800000.0
2007-04-24 13:06:00,88.027,88.043,88.027,88.043,11200000.0
2007-04-24 13:07:00,88.055,88.059,88.044,88.044,14400000.0
2007-04-24 13:08:00,88.046,88.054,88.046,88.053,17600000.0
2007-04-24 13:09:00,88.066,88.066,88.045,88.048,12800000.0
2007-04-24 13:10:00,88.04,88.084,88.04,88.084,16000000.0
2007-04-24 13:11:00,88.078,88.086,88.075,88.086,11200000.0
2007-04-24 13:12:00,88.064,88.064,88.052,88.052,12800000.0
2007-04-24 13:13:00,88.053,88.053,88.042,88.047,17600000.0
2007-04-24 13:14:00,88.049,88.049,88.027,88.027,12800000.0
2007-04-24 13:15:00,88.044,88.048,88.038,88.045,12800000.0
2007-04-24 13:16:00,88.037,88.07,88.037,88.07,18000000.0
2007-04-24 13:17:00,88.049,88.065,88.047,88.065,12800000.0
2007-04-24 13:18:00,88.063,88.068,88.052,88.059,11200000.0
2007-04-24 13:19:00,88.033,88.047,88.032,88.047,16000000.0
2007-04-24 13:20:00,88.049,88.091,88.049,88.091,17000000.0
2007-04-24 13:21:00,88.115,88.115,88.101,88.11,11200000.0
2007-04-24 13:22:00,88.097,88.099,88.092,88.099,14400000.0
2007-04-24 13:23:00,88.11,88.121,88.105,88.105,13200000.0
2007-04-24 13:24:00,88.115,88.134,88.115,88.134,11200000.0
2007-04-24 13:25:00,88.128,88.131,88.126,88.127,17600000.0
2007-04-24 13:26:00,88.137,88.137,88.127,88.129,17600000.0
2007-04-24 13:27:00,88.124,88.131,88.121,88.131,12800000.0
2007-04-24 13:28:00,88.147,88.183,88.063,88.183,16000000.0
2007-04-24 13:29:00,88.17,88.187,88.091,88.174,11200000.0
2007-04-24 13:30:00,88.169,88.169,88.155,88.155,12800000.0
2007-04-24 13:31:00,88.162,88.17,88.162,88.17,11200000.0
2007-04-24 13:32:00,88.175,88.21,88.175,88.207,11200000.0
2007-04-24 13:33:00,88.211,88.224,88.211,88.219,19200000.0
2007-04-24 13:34:00,88.21,88.214,88.202,88.202,12800000.0
2007-04-24 13:35:00,88.199,88.199,88.179,88.179,36800000.0
2007-04-24 13:36:00,88.179,88.188,88.179,88.188,17600000.0
2007-04-24 13:37:00,88.189,88.197,88.181,88.197,14400000.0
2007-04-24 13:38:00,88.203,88.21,88.2,88.206,33600000.0
2007-04-24 13:39:00,88.212,88.214,88.207,88.21,13800000.0
2007-04-24 13:40:00,88.202,88.202,88.184,88.191,39200000.0
2007-04-24 13:41:00,88.188,88.189,88.174,88.174,16000000.0
2007-04-24 13:42:00,88.164,88.172,88.161,88.161,10600000.0
2007-04-24 13:43:00,88.17,88.17,88.15,88.155,27200000.0
2007-04-24 13:44:00,88.139,88.146,88.129,88.135,33600000.0
2007-04-24 13:45:00,88.131,88.135,88.12,88.12,20800000.0
2007-04-24 13:46:00,88.12,88.123,88.112,88.123,24000000.0
2007-04-24 13:47:00,88.122,88.127,88.122,88.123,12800000.0
2007-04-24 13:48:00,88.132,88.146,88.132,88.141,12800000.0
2007-04-24 13:49:00,88.154,88.159,88.149,88.149,17000000.0
2007-04-24 13:50:00,88.151,88.158,88.145,88.158,11200000.0
2007-04-24 13:51:00,88.171,88.176,88.167,88.176,24000000.0
2007-04-24 13:52:00,88.185,88.185,88.167,88.167,12800000.0
2007-04-24 13:53:00,88.175,88.175,88.153,88.153,17600000.0
2007-04-24 13:54:00,88.16,88.16,88.146,88.154,25600000.0
2007-04-24 13:55:00,88.155,88.169,88.155,88.163,14400000.0
2007-04-24 13:56:00,88.168,88.179,88.168,88.171,14400000.0
2007-04-24 13:57:00,88.175,88.185,88.171,88.185,28800000.0
2007-04-24 13:58:00,88.174,88.174,88.165,88.165,14400000.0
2007-04-24 13:59:00,88.165,88.168,88.158,88.162,32000000.0
2007-04-24 14:00:00,88.156,88.158,88.15,88.15,47400000.0
2007-04-24 14:01:00,88.151,88.151,88.14,88.144,32000000.0
2007-04-24 14:02:00,88.137,88.146,88.137,88.137,14400000.0
2007-04-24 14:03:00,88.132,88.132,88.125,88.127,13200000.0
2007-04-24 14:04:00,88.107,88.122,88.107,88.118,11200000.0
2007-04-24 14:05:00,88.114,88.114,88.096,88.096,24400000.0
2007-04-24 14:06:00,88.101,88.105,88.091,88.091,36800000.0
2007-04-24 14:07:00,88.087,88.096,88.083,88.092,40000000.0
2007-04-24 14:08:00,88.088,88.102,88.086,88.089,16000000.0
2007-04-24 14:09:00,88.099,88.124,88.099,88.124,33000000.0
2007-04-24 14:10:00,88.106,88.106,88.086,88.091,33600000.0
2007-04-24 14:11:00,88.056,88.091,88.043,88.091,14400000.0
2007-04-24 14:12:00,88.107,88.123,88.105,88.114,27200000.0
2007-04-24 14:13:00,88.124,88.15,88.124,88.15,14400000.0
2007-04-24 14:14:00,88.158,88.164,88.158,88.164,12800000.0
2007-04-24 14:15:00,88.141,88.152,88.134,88.144,28800000.0
2007-04-24 14:16:00,88.166,88.174,88.163,88.174,26000000.0
2007-04-24 14:17:00,88.159,88.172,88.158,88.166,12800000.0
2007-04-24 14:18:00,88.152,88.165,88.145,88.145,16000000.0
2007-04-24 14:19:00,88.169,88.174,88.169,88.172,12800000.0
2007-04-24 14:20:00,88.165,88.176,88.164,88.171,25600000.0
2007-04-24 14:21:00,88.169,88.169,88.16,88.161,28800000.0
2007-04-24 14:22:00,88.155,88.169,88.155,88.161,24000000.0
2007-04-24 14:23:00,88.159,88.161,88.142,88.156,47400000.0
2007-04-24 14:24:00,88.155,88.155,88.142,88.154,12800000.0
2007-04-24 14:25:00,88.151,88.157,88.145,88.151,12800000.0
2007-04-24 14:26:00,88.146,88.146,88.091,88.091,12800000.0
2007-04-24 14:27:00,88.096,88.105,88.096,88.103,18000000.0
2007-04-24 14:28:00,88.106,88.106,88.088,88.102,11200000.0
2007-04-24 14:29:00,88.109,88.109,88.094,88.099,36800000.0
2007-04-24 14:30:00,88.071,88.099,88.068,88.081,22400000.0
2007-04-24 14:31:00,88.071,88.089,88.065,88.078,20800000.0
2007-04-24 14:32:00,88.095,88.095,88.086,88.093,40000000.0
2007-04-24 14:33:00,88.093,88.095,88.089,88.089,24000000.0
2007-04-24 14:34:00,88.079,88.079,88.059,88.059,33600000.0
2007-04-24 14:35:00,88.066,88.081,88.066,88.081,14400000.0
2007-04-24 14:36:00,88.082,88.089,88.078,88.089,12800000.0
2007-04-24 14:37:00,88.078,88.078,88.07,88.071,11200000.0
2007-04-24 14:38:00,88.068,88.082,88.068,88.082,56000000.0
2007-04-24 14:39:00,88.087,88.087,88.071,88.073,12800000.0
2007-04-24 14:40:00,88.061,88.068,88.043,88.052,14400000.0
2007-04-24 14:41:00,88.051,88.078,88.051,88.078,55400000.0
2007-04-24 14:42:00,88.074,88.076,88.068,88.069,12800000.0
2007-04-24 14:43:00,88.071,88.079,88.071,88.077,25600000.0
2007-04-24 14:44:00,88.075,88.082,88.071,88.072,11200000.0
2007-04-24 14:45:00,88.076,88.076,88.063,88.063,11200000.0
2007-04-24 14:46:00,88.055,88.064,88.055,88.064,11200000.0
2007-04-24 14:47:00,88.058,88.068,88.058,88.065,15400000.0
2007-04-24 14:48:00,88.06,88.06,88.046,88.046,18600000.0
2007-04-24 14:49:00,88.052,88.052,88.042,88.048,32000000.0
2007-04-24 14:50:00,88.039,88.057,88.039,88.043,28800000.0
2007-04-24 14:51:00,88.013,88.029,88.013,88.029,32000000.0
2007-04-24 14:52:00,88.047,88.047,88.043,88.043,12800000.0
2007-04-24 14:53:00,88.017,88.024,88.009,88.012,17000000.0
2007-04-24 14:54:00,88.027,88.038,88.027,88.038,12800000.0
2007-04-24 14:55:00,88.017,88.035,88.017,88.023,16000000.0
2007-04-24 14:56:00,88.029,88.036,88.024,88.024,12800000.0
2007-04-24 14:57:00,88.031,88.036,88.026,88.026,12800000.0
2007-04-24 14:58:00,88.03,88.036,88.022,88.027,17600000.0
2007-04-24 14:59:00,88.008,88.008,87.998,88.006,16000000.0
2007-04-24 15:00:00,88.016,88.037,88.016,88.023,14400000.0
2007-04-24 15:01:00,87.995,87.995,87.978,87.978,12800000.0
2007-04-24 15:02:00,87.994,88.007,87.991,88.007,27200000.0
2007-04-24 15:03:00,88.009,88.009,88.001,88.001,12800000.0
2007-04-24 15:04:00,87.975,87.975,87.954,87.954,8000000.0
2007-04-24 15:05:00,87.965,87.986,87.965,87.986,11200000.0
2007-04-24 15:06:00,87.986,87.986,87.966,87.966,11200000.0
2007-04-24 15:07:00,87.963,87.963,87.929,87.946,25600000.0
2007-04-24 15:08:00,87.939,87.939,87.923,87.935,22400000.0
2007-04-24 15:09:00,87.922,87.934,87.922,87.922,16000000.0
2007-04-24 15:10:00,87.927,87.928,87.919,87.92,39400000.0
2007-04-24 15:11:00,87.925,87.925,87.89,87.89,32000000.0
2007-04-24 15:12:00,87.873,87.883,87.869,87.869,12800000.0
2007-04-24 15:13:00,87.873,87.885,87.873,87.885,44200000.0
2007-04-24 15:14:00,87.871,87.879,87.87,87.879,34600000.0
2007-04-24 15:15:00,87.887,87.894,87.887,87.892,22400000.0
2007-04-24 15:16:00,87.872,87.883,87.872,87.877,36800000.0
2007-04-24 15:17:00,87.89,87.911,87.89,87.905,22400000.0
2007-04-24 15:18:00,87.906,87.906,87.9,87.903,22400000.0
2007-04-24 15:19:00,87.898,87.906,87.898,87.906,16000000.0
2007-04-24 15:20:00,87.912,87.928,87.912,87.92,24000000.0
2007-04-24 15:21:00,87.945,87.955,87.942,87.955,14400000.0
2007-04-24 15:22:00,87.95,87.959,87.947,87.951,14400000.0
2007-04-24 15:23:00,87.94,87.958,87.94,87.958,48000000.0
2007-04-24 15:24:00,87.959,87.961,87.947,87.961,25600000.0
2007-04-24 15:25:00,87.947,87.959,87.947,87.958,27200000.0
2007-04-24 15:26:00,87.966,87.97,87.964,87.966,40000000.0
2007-04-24 15:27:00,87.969,87.978,87.969,87.978,28800000.0
2007-04-24 15:28:00,87.996,88.008,87.989,87.989,69800000.0
2007-04-24 15:29:00,87.999,88.015,87.92,88.01,46400000.0
2007-04-24 15:30:00,87.926,88.051,87.908,87.917,115200000.0
2007-04-24 15:31:00,88.002,88.018,88.002,88.017,60800000.0
2007-04-24 15:32:00,88.028,88.028,88.007,88.015,29800000.0
2007-04-24 15:33:00,88.009,88.009,87.993,87.993,30200000.0
2007-04-24 15:34:00,87.993,88.026,87.993,88.025,22400000.0
2007-04-24 15:35:00,88.038,88.051,88.038,88.043,33600000.0
2007-04-24 15:36:00,88.045,88.055,88.045,88.046,31400000.0
2007-04-24 15:37:00,88.043,88.044,88.029,88.029,30400000.0
2007-04-24 15:38:00,88.023,88.023,88.012,88.023,59200000.0
2007-04-24 15:39:00,88.027,88.027,88.009,88.011,36800000.0
2007-04-24 15:40:00,88.003,88.006,87.993,88.0,35200000.0
2007-04-24 15:41:00,88.007,88.007,87.996,88.005,25600000.0
2007-04-24 15:42:00,87.993,87.993,87.986,87.993,42600000.0
2007-04-24 15:43:00,87.978,87.987,87.966,87.983,27200000.0
2007-04-24 15:44:00,87.974,87.99,87.974,87.99,12800000.0
2007-04-24 15:45:00,87.975,87.998,87.974,87.99,16000000.0
2007-04-24 15:46:00,88.002,88.008,88.001,88.008,14400000.0
2007-04-24 15:47:00,88.003,88.003,87.987,87.987,30400000.0
2007-04-24 15:48:00,87.988,87.996,87.986,87.996,26600000.0
2007-04-24 15:49:00,88.001,88.008,87.998,88.006,10600000.0
2007-04-24 15:50:00,88.013,88.02,88.009,88.02,11200000.0
2007-04-24 15:51:00,88.017,88.017,88.005,88.005,12200000.0
2007-04-24 15:52:00,88.001,88.001,87.989,87.989,20800000.0
2007-04-24 15:53:00,87.995,88.004,87.993,88.004,24000000.0
2007-04-24 15:54:00,88.01,88.017,88.008,88.011,28200000.0
2007-04-24 15:55:00,88.006,88.04,88.006,88.04,24000000.0
2007-04-24 15:56:00,88.044,88.052,88.041,88.043,50600000.0
2007-04-24 15:57:00,88.016,88.033,88.014,88.014,12800000.0
2007-04-24 15:58:00,88.012,88.03,88.012,88.029,19200000.0
2007-04-24 15:59:00,88.026,88.026,87.994,87.994,36200000.0
2007-04-24 16:00:00,87.929,87.938,87.9,87.9,50600000.0
2007-04-24 16:01:00,87.897,87.915,87.889,87.915,41600000.0
2007-04-24 16:02:00,87.914,87.931,87.914,87.931,22400000.0
2007-04-24 16:03:00,87.926,87.937,87.921,87.929,63400000.0
2007-04-24 16:04:00,87.929,87.962,87.924,87.962,44800000.0
2007-04-24 16:05:00,87.958,87.976,87.941,87.945,47400000.0
2007-04-24 16:06:00,87.943,87.952,87.94,87.942,35200000.0
2007-04-24 16:07:00,87.944,87.952,87.933,87.933,31400000.0
2007-04-24 16:08:00,87.922,87.929,87.92,87.927,44800000.0
2007-04-24 16:09:00,87.912,87.93,87.911,87.911,44800000.0
2007-04-24 16:10:00,87.913,87.934,87.913,87.922,41600000.0
2007-04-24 16:11:00,87.94,87.941,87.933,87.939,14400000.0
2007-04-24 16:12:00,87.926,87.926,87.919,87.923,55400000.0
2007-04-24 16:13:00,87.935,87.965,87.935,87.965,11200000.0
2007-04-24 16:14:00,87.974,87.982,87.969,87.981,49000000.0
2007-04-24 16:15:00,87.985,87.995,87.977,87.979,59200000.0
2007-04-24 16:16:00,87.966,87.981,87.966,87.974,17600000.0
2007-04-24 16:17:00,87.97,87.984,87.965,87.984,38400000.0
2007-04-24 16:18:00,87.999,88.005,87.984,87.984,11200000.0
2007-04-24 16:19:00,87.985,87.985,87.967,87.978,22400000.0
2007-04-24 16:20:00,87.981,87.982,87.976,87.979,11200000.0
2007-04-24 16:21:00,87.982,87.982,87.965,87.965,27200000.0
2007-04-24 16:22:00,87.961,87.961,87.95,87.96,41600000.0
2007-04-24 16:23:00,87.962,87.962,87.939,87.943,43200000.0
2007-04-24 16:24:00,87.932,87.971,87.932,87.963,17000000.0
2007-04-24 16:25:00,87.983,88.037,87.983,88.037,33600000.0
2007-04-24 16:26:00,88.028,88.028,88.017,88.017,17600000.0
2007-04-24 16:27:00,88.022,88.034,88.022,88.025,35200000.0
2007-04-24 16:28:00,88.009,88.027,88.007,88.027,26600000.0
2007-04-24 16:29:00,88.037,88.052,88.032,88.052,11200000.0
2007-04-24 16:30:00,88.065,88.065,88.024,88.035,11600000.0
2007-04-24 16:31:00,88.038,88.038,88.027,88.032,41600000.0
2007-04-24 16:32:00,88.011,88.011,87.998,88.009,12800000.0
2007-04-24 16:33:00,87.999,88.019,87.999,88.018,27200000.0
2007-04-24 16:34:00,88.012,88.023,88.008,88.012,34600000.0
2007-04-24 16:35:00,88.024,88.024,88.005,88.005,52800000.0
2007-04-24 16:36:00,88.001,88.013,87.991,87.991,51200000.0
2007-04-24 16:37:00,87.972,87.99,87.972,87.987,41600000.0
2007-04-24 16:38:00,88.005,88.035,88.005,88.031,40000000.0
2007-04-24 16:39:00,88.019,88.019,87.979,87.985,35200000.0
2007-04-24 16:40:00,87.958,87.964,87.943,87.947,56000000.0
2007-04-24 16:41:00,87.932,87.97,87.932,87.97,73600000.0
2007-04-24 16:42:00,87.971,87.971,87.952,87.954,54800000.0
2007-04-24 16:43:00,87.953,87.965,87.942,87.942,17600000.0
2007-04-24 16:44:00,87.941,87.948,87.934,87.934,11200000.0
2007-04-24 16:45:00,87.945,87.952,87.938,87.942,57000000.0
2007-04-24 16:46:00,87.94,87.957,87.94,87.951,17600000.0
2007-04-24 16:47:00,87.962,87.97,87.956,87.959,69800000.0
2007-04-24 16:48:00,87.955,87.968,87.937,87.941,52800000.0
2007-04-24 16:49:00,87.93,87.93,87.916,87.924,36200000.0
2007-04-24 16:50:00,87.915,87.943,87.915,87.933,75200000.0
2007-04-24 16:51:00,87.934,87.935,87.928,87.935,32000000.0
2007-04-24 16:52:00,87.914,87.932,87.914,87.925,46400000.0
2007-04-24 16:53:00,87.92,87.92,87.892,87.914,30400000.0
2007-04-24 16:54:00,87.919,87.924,87.912,87.924,11200000.0
2007-04-24 16:55:00,87.899,87.899,87.859,87.861,27200000.0
2007-04-24 16:56:00,87.878,87.891,87.878,87.882,36800000.0
2007-04-24 16:57:00,87.861,87.864,87.851,87.853,19200000.0
2007-04-24 16:58:00,87.871,87.88,87.871,87.872,12800000.0
2007-04-24 16:59:00,87.851,87.87,87.838,87.838,51200000.0
2007-04-24 17:00:00,87.834,87.841,87.83,87.831,49600000.0
2007-04-24 17:01:00,87.826,87.843,87.826,87.843,39400000.0
2007-04-24 17:02:00,87.865,87.875,87.865,87.872,33600000.0
2007-04-24 17:03:00,87.886,87.893,87.878,87.884,45200000.0
2007-04-24 17:04:00,87.888,87.893,87.885,87.892,41600000.0
2007-04-24 17:05:00,87.899,87.921,87.899,87.905,53600000.0
2007-04-24 17:06:00,87.909,87.911,87.901,87.901,58600000.0
2007-04-24 17:07:00,87.878,87.879,87.869,87.872,35200000.0
2007-04-24 17:08:00,87.87,87.885,87.868,87.879,68200000.0
2007-04-24 17:09:00,87.874,87.875,87.861,87.873,58600000.0
2007-04-24 17:10:00,87.878,87.878,87.871,87.873,25000000.0
2007-04-24 17:11:00,87.871,87.891,87.871,87.891,38400000.0
2007-04-24 17:12:00,87.903,87.914,87.903,87.907,25000000.0
2007-04-24 17:13:00,87.903,87.906,87.897,87.897,28800000.0
2007-04-24 17:14:00,87.898,87.9,87.893,87.898,22400000.0
2007-04-24 17:15:00,87.898,87.902,87.893,87.897,19200000.0
2007-04-24 17:16:00,87.903,87.903,87.876,87.889,17000000.0
2007-04-24 17:17:00,87.895,87.901,87.88,87.88,37800000.0
2007-04-24 17:18:00,87.88,87.902,87.88,87.896,57000000.0
2007-04-24 17:19:00,87.924,87.937,87.918,87.933,24000000.0
2007-04-24 17:20:00,87.935,87.95,87.935,87.95,16000000.0
2007-04-24 17:21:00,87.967,87.98,87.95,87.98,28200000.0
2007-04-24 17:22:00,87.988,88.002,87.988,88.002,19200000.0
2007-04-24 17:23:00,87.982,87.982,87.963,87.966,11200000.0
2007-04-24 17:24:00,87.967,87.967,87.949,87.964,12800000.0
2007-04-24 17:25:00,87.99,88.02,87.99,88.011,17600000.0
2007-04-24 17:26:00,87.989,88.005,87.989,88.005,35200000.0
2007-04-24 17:27:00,88.002,88.019,87.992,88.019,46400000.0
2007-04-24 17:28:00,88.023,88.024,88.018,88.018,32000000.0
2007-04-24 17:29:00,88.018,88.027,88.012,88.027,27200000.0
2007-04-24 17:30:00,87.999,88.027,87.999,88.012,17600000.0
2007-04-24 17:31:00,88.025,88.039,88.024,88.03,88000000.0
2007-04-24 17:32:00,88.035,88.035,88.014,88.014,52800000.0
2007-04-24 17:33:00,88.011,88.011,87.992,87.996,36200000.0
2007-04-24 17:34:00,88.001,88.013,87.989,87.995,64000000.0
2007-04-24 17:35:00,88.01,88.014,88.003,88.009,43600000.0
2007-04-24 17:36:00,88.004,88.004,87.986,87.986,33600000.0
2007-04-24 17:37:00,87.999,88.01,87.998,88.005,16000000.0
2007-04-24 17:38:00,88.002,88.004,87.995,87.998,35200000.0
2007-04-24 17:39:00,88.003,88.015,88.001,88.004,16000000.0
2007-04-24 17:40:00,87.967,87.988,87.956,87.964,75200000.0
2007-04-24 17:41:00,87.992,87.996,87.985,87.985,12800000.0
2007-04-24 17:42:00,87.995,88.003,87.993,87.996,12800000.0
2007-04-24 17:43:00,88.007,88.016,88.007,88.012,17600000.0
2007-04-24 17:44:00,88.007,88.008,87.998,88.006,30400000.0
2007-04-24 17:45:00,87.999,88.005,87.999,88.003,29200000.0
2007-04-24 17:46:00,87.986,87.986,87.964,87.982,41600000.0
2007-04-24 17:47:00,87.999,88.001,87.996,87.996,57000000.0
2007-04-24 17:48:00,87.99,87.992,87.979,87.981,57600000.0
2007-04-24 17:49:00,87.966,87.966,87.953,87.958,46400000.0
2007-04-24 17:50:00,87.966,87.966,87.96,87.961,12800000.0
2007-04-24 17:51:00,87.965,87.971,87.956,87.957,49600000.0
2007-04-24 17:52:00,87.956,87.982,87.956,87.982,43200000.0
2007-04-24 17:53:00,87.971,87.978,87.97,87.972,33600000.0
2007-04-24 17:54:00,87.975,87.983,87.97,87.971,38400000.0
2007-04-24 17:55:00,87.973,87.996,87.973,87.989,40000000.0
2007-04-24 17:56:00,87.998,87.999,87.99,87.992,44800000.0
2007-04-24 17:57:00,87.976,87.986,87.974,87.986,36200000.0
2007-04-24 17:58:00,87.981,87.981,87.972,87.974,17600000.0
2007-04-24 17:59:00,87.969,87.974,87.962,87.967,61800000.0
2007-04-24 18:00:00,87.959,87.959,87.939,87.939,51200000.0
2007-04-24 18:01:00,87.943,87.943,87.926,87.933,32000000.0
2007-04-24 18:02:00,87.933,87.933,87.927,87.932,24000000.0
2007-04-24 18:03:00,87.939,87.941,87.919,87.941,36800000.0
2007-04-24 18:04:00,87.948,87.97,87.948,87.959,33600000.0
2007-04-24 18:05:00,87.963,87.982,87.963,87.98,12800000.0
2007-04-24 18:06:00,87.987,87.987,87.964,87.964,30400000.0
2007-04-24 18:07:00,87.937,87.948,87.921,87.948,11600000.0
2007-04-24 18:08:00,87.937,87.944,87.931,87.944,84800000.0
2007-04-24 18:09:00,87.947,87.947,87.935,87.939,33600000.0
2007-04-24 18:10:00,87.943,87.956,87.936,87.945,16000000.0
2007-04-24 18:11:00,87.971,87.976,87.965,87.969,12800000.0
2007-04-24 18:12:00,87.962,87.967,87.959,87.967,12800000.0
2007-04-24 18:13:00,87.974,87.98,87.968,87.98,27200000.0
2007-04-24 18:14:00,87.982,87.982,87.958,87.958,19200000.0
2007-04-24 18:15:00,87.95,87.95,87.917,87.922,30400000.0
2007-04-24 18:16:00,87.931,87.948,87.93,87.939,56000000.0
2007-04-24 18:17:00,87.937,87.957,87.937,87.953,43200000.0
2007-04-24 18:18:00,87.954,87.958,87.945,87.957,30400000.0
2007-04-24 18:19:00,87.987,87.998,87.987,87.991,46400000.0
2007-04-24 18:20:00,87.983,87.987,87.975,87.983,43200000.0
2007-04-24 18:21:00,87.989,87.989,87.971,87.973,12800000.0
2007-04-24 18:22:00,87.983,88.0,87.978,87.994,33000000.0
2007-04-24 18:23:00,88.003,88.008,87.996,88.006,46400000.0
2007-04-24 18:24:00,87.983,87.991,87.973,87.982,52800000.0
2007-04-24 18:25:00,88.006,88.01,87.993,88.008,33600000.0
2007-04-24 18:26:00,88.014,88.017,88.008,88.008,30400000.0
2007-04-24 18:27:00,88.004,88.009,88.003,88.007,33600000.0
2007-04-24 18:28:00,88.005,88.009,88.001,88.001,12800000.0
2007-04-24 18:29:00,88.003,88.009,88.001,88.003,25600000.0
2007-04-24 18:30:00,88.004,88.011,88.0,88.007,36800000.0
2007-04-24 18:31:00,88.002,88.002,87.985,87.987,11200000.0
2007-04-24 18:32:00,87.983,87.991,87.983,87.983,70400000.0
2007-04-24 18:33:00,87.968,87.982,87.968,87.973,32000000.0
2007-04-24 18:34:00,87.952,87.971,87.952,87.971,18600000.0
2007-04-24 18:35:00,87.979,87.984,87.97,87.97,43200000.0
2007-04-24 18:36:00,87.991,88.022,87.991,88.022,68800000.0
2007-04-24 18:37:00,88.018,88.025,88.015,88.018,36800000.0
2007-04-24 18:38:00,87.974,87.986,87.973,87.977,49600000.0
2007-04-24 18:39:00,87.983,87.991,87.979,87.988,76200000.0
2007-04-24 18:40:00,87.988,87.998,87.986,87.997,65600000.0
2007-04-24 18:41:00,88.0,88.002,87.973,87.973,72000000.0
2007-04-24 18:42:00,87.973,87.982,87.97,87.975,77200000.0
2007-04-24 18:43:00,87.984,88.0,87.984,88.0,49600000.0
2007-04-24 18:44:00,88.006,88.046,88.006,88.046,30400000.0
2007-04-24 18:45:00,88.04,88.04,88.019,88.021,12800000.0
2007-04-24 18:46:00,88.023,88.034,88.019,88.034,12800000.0
2007-04-24 18:47:00,88.033,88.041,88.033,88.036,14400000.0
2007-04-24 18:48:00,88.025,88.031,88.015,88.015,28200000.0
2007-04-24 18:49:00,88.039,88.043,88.033,88.033,24000000.0
2007-04-24 18:50:00,88.046,88.055,88.033,88.055,45200000.0
2007-04-24 18:51:00,88.071,88.115,88.071,88.115,12800000.0
2007-04-24 18:52:00,88.104,88.121,88.099,88.099,19200000.0
2007-04-24 18:53:00,88.112,88.112,88.085,88.091,30400000.0
2007-04-24 18:54:00,88.118,88.128,88.114,88.128,19200000.0
2007-04-24 18:55:00,88.129,88.134,88.124,88.134,22400000.0
2007-04-24 18:56:00,88.134,88.134,88.12,88.121,16000000.0
2007-04-24 18:57:00,88.121,88.126,88.115,88.126,19200000.0
2007-04-24 18:58:00,88.142,88.157,88.139,88.149,31400000.0
2007-04-24 18:59:00,88.155,88.17,88.151,88.17,32000000.0
2007-04-24 19:00:00,88.153,88.153,88.139,88.139,14400000.0
2007-04-24 19:01:00,88.143,88.159,88.143,88.158,11200000.0
2007-04-24 19:02:00,88.155,88.166,88.155,88.155,42600000.0
2007-04-24 19:03:00,88.156,88.165,88.145,88.165,14400000.0
2007-04-24 19:04:00,88.173,88.173,88.144,88.144,17600000.0
2007-04-24 19:05:00,88.171,88.181,88.163,88.181,17600000.0
2007-04-24 19:06:00,88.203,88.21,88.195,88.198,56000000.0
2007-04-24 19:07:00,88.185,88.194,88.185,88.185,35600000.0
2007-04-24 19:08:00,88.192,88.194,88.152,88.179,22400000.0
2007-04-24 19:09:00,88.182,88.194,88.182,88.189,12800000.0
2007-04-24 19:10:00,88.192,88.192,88.186,88.188,17600000.0
2007-04-24 19:11:00,88.175,88.181,88.175,88.177,12800000.0
2007-04-24 19:12:00,88.17,88.207,88.17,88.198,24000000.0
2007-04-24 19:13:00,88.196,88.206,88.195,88.206,8000000.0
2007-04-24 19:14:00,88.224,88.224,88.193,88.193,12800000.0
2007-04-24 19:15:00,88.195,88.195,88.173,88.188,16000000.0
2007-04-24 19:16:00,88.194,88.209,88.188,88.199,12800000.0
2007-04-24 19:17:00,88.179,88.184,88.172,88.184,14400000.0
2007-04-24 19:18:00,88.163,88.166,88.149,88.157,31400000.0
2007-04-24 19:19:00,88.159,88.164,88.14,88.14,11200000.0
2007-04-24 19:20:00,88.134,88.134,88.118,88.125,14400000.0
2007-04-24 19:21:00,88.12,88.128,88.118,88.127,17600000.0
2007-04-24 19:22:00,88.126,88.126,88.102,88.123,14400000.0
2007-04-24 19:23:00,88.118,88.118,88.102,88.115,16000000.0
2007-04-24 19:24:00,88.119,88.136,88.119,88.122,48000000.0
2007-04-24 19:25:00,88.096,88.096,88.077,88.077,12800000.0
2007-04-24 19:26:00,88.063,88.089,88.063,88.089,41000000.0
2007-04-24 19:27:00,88.098,88.101,88.095,88.097,14400000.0
2007-04-24 19:28:00,88.086,88.086,88.07,88.085,12800000.0
2007-04-24 19:29:00,88.09,88.097,88.077,88.077,12800000.0
2007-04-24 19:30:00,88.1,88.1,88.088,88.088,11200000.0
2007-04-24 19:31:00,88.096,88.104,88.096,88.104,11200000.0
2007-04-24 19:32:00,88.101,88.101,88.074,88.074,11200000.0
2007-04-24 19:33:00,88.082,88.085,88.071,88.085,12800000.0
2007-04-24 19:34:00,88.093,88.093,88.069,88.075,12800000.0
2007-04-24 19:35:00,88.07,88.072,88.061,88.066,17600000.0
2007-04-24 19:36:00,88.067,88.081,88.067,88.08,16000000.0
2007-04-24 19:37:00,88.065,88.09,88.065,88.09,11200000.0
2007-04-24 19:38:00,88.092,88.094,88.084,88.084,11200000.0
2007-04-24 19:39:00,88.077,88.084,88.077,88.08,12800000.0
2007-04-24 19:40:00,88.065,88.077,88.065,88.066,11200000.0
2007-04-24 19:41:00,88.064,88.065,88.051,88.051,11200000.0
2007-04-24 19:42:00,88.041,88.048,88.041,88.048,11200000.0
2007-04-24 19:43:00,88.022,88.039,88.022,88.038,11200000.0
2007-04-24 19:44:00,88.052,88.052,88.03,88.036,11200000.0
2007-04-24 19:45:00,88.041,88.05,88.034,88.05,16000000.0
2007-04-24 19:46:00,88.045,88.045,88.026,88.027,8000000.0
2007-04-24 19:47:00,88.022,88.031,88.022,88.027,17600000.0
2007-04-24 19:48:00,88.029,88.032,88.016,88.031,12800000.0
2007-04-24 19:49:00,88.033,88.033,88.017,88.017,29800000.0
2007-04-24 19:50:00,88.014,88.037,88.014,88.037,12800000.0
2007-04-24 19:51:00,88.036,88.038,88.032,88.036,12800000.0
2007-04-24 19:52:00,88.018,88.023,87.999,88.018,16000000.0
2007-04-24 19:53:00,88.025,88.026,88.015,88.022,11200000.0
2007-04-24 19:54:00,88.019,88.019,88.008,88.008,13200000.0
2007-04-24 19:55:00,88.015,88.029,88.015,88.029,11200000.0
2007-04-24 19:56:00,88.008,88.013,88.0,88.011,16000000.0
2007-04-24 19:57:00,88.032,88.039,88.024,88.039,12800000.0
2007-04-24 19:58:00,88.039,88.04,88.034,88.034,11200000.0
2007-04-24 19:59:00,88.029,88.029,88.018,88.021,12800000.0
2007-04-24 20:00:00,88.018,88.021,88.008,88.014,17600000.0
2007-04-24 20:01:00,88.024,88.039,88.024,88.036,12800000.0
2007-04-24 20:02:00,88.033,88.043,88.028,88.031,17600000.0
2007-04-24 20:03:00,88.023,88.039,88.023,88.026,16000000.0
2007-04-24 20:04:00,88.015,88.035,88.015,88.033,29800000.0
2007-04-24 20:05:00,88.039,88.041,88.034,88.035,12800000.0
2007-04-24 20:06:00,88.032,88.036,88.026,88.033,10600000.0
2007-04-24 20:07:00,88.025,88.025,88.007,88.007,17600000.0
2007-04-24 20:08:00,88.009,88.015,88.002,88.005,38400000.0
2007-04-24 20:09:00,88.026,88.037,88.023,88.037,11200000.0
2007-04-24 20:10:00,88.025,88.05,88.025,88.048,14400000.0
2007-04-24 20:11:00,88.052,88.052,88.038,88.038,11200000.0
2007-04-24 20:12:00,88.04,88.048,88.04,88.046,11200000.0
2007-04-24 20:13:00,88.048,88.056,88.046,88.046,11200000.0
2007-04-24 20:14:00,88.032,88.04,87.976,88.04,14400000.0
2007-04-24 20:15:00,88.047,88.059,88.045,88.048,17600000.0
2007-04-24 20:16:00,88.054,88.059,88.043,88.059,29200000.0
2007-04-24 20:17:00,88.067,88.067,88.037,88.037,33600000.0
2007-04-24 20:18:00,88.046,88.058,88.046,88.052,11200000.0
2007-04-24 20:19:00,88.03,88.03,88.011,88.018,11200000.0
2007-04-24 20:20:00,88.01,88.019,88.005,88.005,19200000.0
2007-04-24 20:21:00,87.993,88.001,87.984,88.001,16000000.0
2007-04-24 20:22:00,87.995,88.014,87.995,88.012,14400000.0
2007-04-24 20:23:00,88.012,88.012,87.993,88.005,12800000.0
2007-04-24 20:24:00,87.985,87.991,87.98,87.98,16000000.0
2007-04-24 20:25:00,87.994,88.007,87.994,88.007,11200000.0
2007-04-24 20:26:00,88.009,88.013,88.006,88.007,16000000.0
2007-04-24 20:27:00,88.024,88.03,88.021,88.028,8000000.0
2007-04-24 20:28:00,87.992,87.993,87.982,87.993,11200000.0
2007-04-24 20:29:00,88.027,88.036,88.023,88.027,12800000.0
2007-04-24 20:30:00,88.023,88.023,88.01,88.012,27200000.0
2007-04-24 20:31:00,88.018,88.021,88.016,88.021,11200000.0
2007-04-24 20:32:00,88.048,88.061,88.048,88.061,11200000.0
2007-04-24 20:33:00,88.075,88.075,88.058,88.072,12800000.0
2007-04-24 20:34:00,88.073,88.074,88.069,88.072,11200000.0
2007-04-24 20:35:00,88.073,88.074,88.066,88.066,11200000.0
2007-04-24 20:36:00,88.066,88.074,88.061,88.073,16000000.0
2007-04-24 20:37:00,88.078,88.08,88.059,88.08,8000000.0
2007-04-24 20:38:00,88.08,88.095,88.08,88.091,12800000.0
2007-04-24 20:39:00,88.099,88.099,88.097,88.097,3200000.0
2007-04-24 20:40:00,88.081,88.081,88.058,88.071,11200000.0
2007-04-24 20:41:00,88.078,88.082,88.068,88.07,14400000.0
2007-04-24 20:42:00,88.073,88.076,88.063,88.065,11600000.0
2007-04-24 20:43:00,88.069,88.079,88.065,88.065,14400000.0
2007-04-24 20:44:00,88.067,88.072,88.058,88.072,12800000.0
2007-04-24 20:45:00,88.068,88.068,88.058,88.067,12800000.0
2007-04-24 20:46:00,88.073,88.08,88.071,88.071,14400000.0
2007-04-24 20:47:00,88.072,88.084,88.066,88.066,12800000.0
2007-04-24 20:48:00,88.088,88.096,88.088,88.094,17600000.0
2007-04-24 20:49:00,88.08,88.098,88.072,88.072,11200000.0
2007-04-24 20:50:00,88.101,88.109,88.095,88.095,14400000.0
2007-04-24 20:51:00,88.083,88.083,88.062,88.062,28200000.0
2007-04-24 20:52:00,88.043,88.057,88.04,88.04,11200000.0
2007-04-24 20:53:00,88.057,88.068,88.057,88.068,16000000.0
2007-04-24 20:54:00,88.072,88.072,88.065,88.069,9600000.0
2007-04-24 20:55:00,88.062,88.062,88.046,88.054,11200000.0
2007-04-24 20:56:00,88.058,88.058,88.044,88.055,12800000.0
2007-04-24 20:57:00,88.048,88.058,88.048,88.058,12800000.0
2007-04-24 20:58:00,88.061,88.068,88.051,88.052,16000000.0
2007-04-24 20:59:00,88.08,88.091,88.077,88.091,10600000.0
2007-04-24 21:00:00,88.093,88.093,88.076,88.091,17000000.0
2007-04-24 21:01:00,88.087,88.097,88.08,88.093,11200000.0
2007-04-24 21:02:00,88.092,88.095,88.084,88.089,16000000.0
2007-04-24 21:03:00,88.088,88.096,88.084,88.093,11600000.0
2007-04-24 21:04:00,88.092,88.097,88.088,88.092,16000000.0
2007-04-24 21:05:00,88.078,88.082,88.057,88.076,12800000.0
2007-04-24 21:06:00,88.094,88.097,88.083,88.083,11200000.0
2007-04-24 21:07:00,88.087,88.097,88.085,88.097,14400000.0
2007-04-24 21:08:00,88.089,88.098,88.074,88.098,16000000.0
2007-04-24 21:09:00,88.094,88.101,88.084,88.101,14400000.0
2007-04-24 21:10:00,88.096,88.104,88.096,88.096,12800000.0
2007-04-24 21:11:00,88.073,88.091,88.063,88.075,12800000.0
2007-04-24 21:12:00,88.093,88.101,88.093,88.101,12800000.0
2007-04-24 21:13:00,88.091,88.096,88.079,88.084,16000000.0
2007-04-24 21:14:00,88.082,88.085,88.068,88.072,12800000.0
2007-04-24 21:15:00,88.074,88.08,88.073,88.073,14400000.0
2007-04-24 21:16:00,88.067,88.069,88.057,88.057,18600000.0
2007-04-24 21:17:00,88.059,88.067,88.059,88.065,14400000.0
2007-04-24 21:18:00,88.06,88.06,87.965,88.058,12800000.0
2007-04-24 21:19:00,88.063,88.063,88.044,88.044,17600000.0
2007-04-24 21:20:00,88.02,88.044,88.02,88.028,14400000.0
2007-04-24 21:21:00,88.028,88.036,88.026,88.026,11200000.0
2007-04-24 21:22:00,88.032,88.036,88.027,88.035,12200000.0
2007-04-24 21:23:00,88.022,88.035,88.022,88.035,11200000.0
2007-04-24 21:24:00,88.041,88.057,88.038,88.043,11200000.0
2007-04-24 21:25:00,88.046,88.061,88.046,88.051,11200000.0
2007-04-24 21:26:00,88.069,88.069,88.054,88.054,11200000.0
2007-04-24 21:27:00,88.045,88.047,88.04,88.043,17600000.0
2007-04-24 21:28:00,88.048,88.062,88.042,88.062,11200000.0
2007-04-24 21:29:00,88.064,88.073,88.055,88.058,11600000.0
2007-04-24 21:30:00,88.054,88.054,88.042,88.046,12800000.0
2007-04-24 21:31:00,88.047,88.053,88.047,88.051,16000000.0
2007-04-24 21:32:00,88.053,88.053,88.039,88.049,14400000.0
2007-04-24 21:33:00,88.04,88.056,88.04,88.054,11200000.0
2007-04-24 21:34:00,88.05,88.06,88.047,88.054,17600000.0
2007-04-24 21:35:00,88.054,88.054,88.039,88.039,12800000.0
2007-04-24 21:36:00,88.029,88.047,88.029,88.039,9600000.0
2007-04-24 21:37:00,88.024,88.046,88.024,88.042,16000000.0
2007-04-24 21:38:00,88.023,88.042,87.944,87.944,13200000.0
2007-04-24 21:39:00,88.029,88.035,88.024,88.029,12800000.0
2007-04-24 21:40:00,88.03,88.037,88.028,88.037,10600000.0
2007-04-24 21:41:00,88.032,88.038,88.023,88.023,12800000.0
2007-04-24 21:42:00,88.036,88.036,88.003,88.014,14800000.0
2007-04-24 21:43:00,88.029,88.029,88.009,88.01,14400000.0
2007-04-24 21:44:00,88.011,88.013,88.001,88.013,12800000.0
2007-04-24 21:46:00,88.025,88.025,88.015,88.022,14400000.0
2007-04-24 21:47:00,88.014,88.029,88.014,88.027,11200000.0
2007-04-24 21:48:00,88.023,88.023,88.008,88.02,16000000.0
2007-04-24 21:49:00,88.027,88.038,88.027,88.032,11200000.0
2007-04-24 21:50:00,88.03,88.035,88.018,88.024,12800000.0
2007-04-24 21:51:00,88.026,88.033,88.019,88.019,17600000.0
2007-04-24 21:52:00,88.022,88.036,88.02,88.036,10600000.0
2007-04-24 21:53:00,88.034,88.037,88.031,88.034,11200000.0
2007-04-24 21:54:00,88.04,88.045,88.036,88.039,11200000.0
2007-04-24 21:55:00,88.046,88.054,88.042,88.054,8000000.0
2007-04-24 21:56:00,88.053,88.055,88.046,88.046,12800000.0
2007-04-24 21:57:00,88.051,88.058,88.051,88.057,17600000.0
2007-04-24 21:58:00,88.051,88.06,88.05,88.051,17600000.0
2007-04-24 21:59:00,88.052,88.061,88.05,88.052,12800000.0
2007-04-24 22:00:00,88.052,88.052,88.042,88.042,17600000.0
2007-04-24 22:01:00,88.05,88.05,88.044,88.047,11200000.0
2007-04-24 22:02:00,88.047,88.057,88.046,88.057,16000000.0
2007-04-24 22:03:00,88.045,88.055,88.045,88.045,17600000.0
2007-04-24 22:04:00,88.063,88.071,88.063,88.065,16000000.0
2007-04-24 22:05:00,88.059,88.06,88.046,88.046,11600000.0
2007-04-24 22:06:00,88.039,88.049,88.039,88.049,12800000.0
2007-04-24 22:07:00,88.044,88.047,88.035,88.035,16000000.0
2007-04-24 22:08:00,88.038,88.048,88.029,88.047,16000000.0
2007-04-24 22:09:00,88.036,88.038,88.026,88.032,12800000.0
2007-04-24 22:10:00,88.029,88.04,88.029,88.037,12800000.0
2007-04-24 22:11:00,88.056,88.056,88.05,88.056,8000000.0
2007-04-24 22:12:00,88.056,88.056,88.043,88.051,12800000.0
2007-04-24 22:13:00,88.047,88.063,88.04,88.044,12800000.0
2007-04-24 22:14:00,88.038,88.047,88.036,88.043,12800000.0
2007-04-24 22:15:00,88.038,88.038,88.031,88.034,14400000.0
2007-04-24 22:16:00,88.045,88.049,88.039,88.048,12800000.0
2007-04-24 22:17:00,88.048,88.053,88.047,88.047,12800000.0
2007-04-24 22:18:00,88.048,88.049,88.037,88.049,16000000.0
2007-04-24 22:19:00,88.041,88.041,88.024,88.024,14400000.0
2007-04-24 22:20:00,88.028,88.038,88.008,88.038,12800000.0
2007-04-24 22:21:00,88.031,88.039,88.029,88.037,17600000.0
2007-04-24 22:22:00,88.027,88.052,88.027,88.041,12800000.0
2007-04-24 22:23:00,88.043,88.049,88.04,88.047,12800000.0
2007-04-24 22:24:00,88.042,88.044,88.035,88.035,11200000.0
2007-04-24 22:25:00,88.023,88.023,88.017,88.018,9600000.0
2007-04-24 22:26:00,88.048,88.048,88.025,88.025,6400000.0
2007-04-24 22:27:00,88.037,88.037,88.022,88.034,12800000.0
2007-04-24 22:28:00,88.025,88.05,88.025,88.046,8000000.0
2007-04-24 22:29:00,88.039,88.046,88.036,88.043,16000000.0
2007-04-24 22:30:00,88.037,88.037,88.013,88.013,17600000.0
2007-04-24 22:31:00,88.015,88.019,88.012,88.012,12800000.0
2007-04-24 22:32:00,88.006,88.024,87.949,88.024,11200000.0
2007-04-24 22:33:00,88.023,88.023,88.003,88.01,11200000.0
2007-04-24 22:34:00,88.011,88.011,87.978,87.978,12800000.0
2007-04-24 22:35:00,87.966,87.992,87.966,87.992,12800000.0
2007-04-24 22:36:00,88.004,88.01,87.995,88.008,17600000.0
2007-04-24 22:37:00,87.995,88.021,87.995,88.009,25600000.0
2007-04-24 22:38:00,88.016,88.021,88.01,88.021,17000000.0
2007-04-24 22:39:00,88.021,88.044,88.021,88.044,12800000.0
2007-04-24 22:40:00,88.026,88.037,88.026,88.037,11200000.0
2007-04-24 22:41:00,88.041,88.044,88.014,88.021,11200000.0
2007-04-24 22:42:00,88.036,88.043,88.03,88.03,17600000.0
2007-04-24 22:43:00,88.027,88.041,88.025,88.041,16000000.0
2007-04-24 22:44:00,88.034,88.056,88.034,88.051,12800000.0
2007-04-24 22:45:00,88.046,88.058,88.045,88.051,16000000.0
2007-04-24 22:46:00,88.061,88.069,88.055,88.069,11200000.0
2007-04-24 22:47:00,88.059,88.112,88.059,88.096,17000000.0
2007-04-24 22:48:00,88.095,88.096,88.085,88.085,6400000.0
2007-04-24 22:49:00,88.083,88.083,88.079,88.083,12800000.0
2007-04-24 22:50:00,88.09,88.09,88.074,88.074,11200000.0
2007-04-24 22:51:00,88.076,88.079,88.073,88.073,11200000.0
2007-04-24 22:52:00,88.066,88.077,88.062,88.067,11200000.0
2007-04-24 22:53:00,88.084,88.098,88.084,88.095,11200000.0
2007-04-24 22:54:00,88.082,88.084,88.069,88.069,12200000.0
2007-04-24 22:55:00,88.067,88.09,88.067,88.09,12800000.0
2007-04-24 22:56:00,88.081,88.092,88.08,88.089,17600000.0
2007-04-24 22:57:00,88.081,88.081,88.057,88.065,17600000.0
2007-04-24 22:58:00,88.051,88.058,88.05,88.055,13800000.0
2007-04-24 22:59:00,88.064,88.071,88.064,88.068,17600000.0
2007-04-24 23:00:00,88.057,88.062,88.056,88.062,6400000.0
2007-04-24 23:01:00,88.063,88.073,88.063,88.064,14400000.0
2007-04-24 23:02:00,88.066,88.069,88.046,88.049,17600000.0
2007-04-24 23:03:00,88.044,88.047,88.036,88.036,16000000.0
2007-04-24 23:04:00,88.04,88.046,88.031,88.037,11200000.0
2007-04-24 23:05:00,88.028,88.036,88.028,88.036,33000000.0
2007-04-24 23:06:00,88.039,88.048,88.036,88.048,13200000.0
2007-04-24 23:07:00,88.041,88.048,88.041,88.048,12800000.0
2007-04-24 23:08:00,88.057,88.061,88.045,88.045,11200000.0
2007-04-24 23:09:00,88.047,88.059,88.046,88.049,17600000.0
2007-04-24 23:10:00,88.055,88.055,88.043,88.049,12800000.0
2007-04-24 23:11:00,88.053,88.053,88.039,88.041,11200000.0
2007-04-24 23:12:00,88.047,88.048,88.03,88.03,16000000.0
2007-04-24 23:13:00,88.026,88.032,88.025,88.027,12800000.0
2007-04-24 23:14:00,88.02,88.02,88.003,88.01,11200000.0
2007-04-24 23:15:00,88.012,88.015,88.012,88.012,8000000.0
2007-04-24 23:16:00,88.0,88.0,87.991,87.995,12800000.0
2007-04-24 23:17:00,88.006,88.007,87.998,87.998,11200000.0
2007-04-24 23:18:00,88.0,88.011,87.997,88.011,11200000.0
2007-04-24 23:19:00,88.012,88.012,88.0,88.0,12800000.0
2007-04-24 23:20:00,88.0,88.005,87.984,87.995,14400000.0
2007-04-24 23:21:00,87.98,88.007,87.98,88.003,16000000.0
2007-04-24 23:22:00,87.997,87.997,87.984,87.984,12800000.0
2007-04-24 23:23:00,87.988,87.988,87.974,87.975,12800000.0
2007-04-24 23:24:00,87.973,87.986,87.973,87.986,11200000.0
2007-04-24 23:25:00,87.984,87.986,87.978,87.978,14800000.0
2007-04-24 23:26:00,87.98,87.986,87.98,87.985,12800000.0
2007-04-24 23:27:00,87.97,87.975,87.967,87.975,17000000.0
2007-04-24 23:28:00,87.974,87.982,87.974,87.982,12800000.0
2007-04-24 23:29:00,87.978,87.982,87.917,87.964,11200000.0
2007-04-24 23:30:00,87.969,87.976,87.955,87.976,14400000.0
2007-04-24 23:32:00,87.976,87.984,87.975,87.976,17600000.0
2007-04-24 23:33:00,87.972,87.978,87.97,87.97,12800000.0
2007-04-24 23:34:00,87.968,87.973,87.961,87.97,16000000.0
2007-04-24 23:35:00,87.963,87.968,87.957,87.965,16000000.0
2007-04-24 23:36:00,87.972,87.972,87.959,87.959,12800000.0
2007-04-24 23:37:00,87.967,87.97,87.964,87.966,12800000.0
2007-04-24 23:38:00,87.961,87.976,87.961,87.971,11200000.0
2007-04-24 23:39:00,87.971,87.972,87.965,87.97,11200000.0
2007-04-24 23:40:00,87.967,87.973,87.955,87.967,35200000.0
2007-04-24 23:41:00,87.982,87.99,87.977,87.99,12800000.0
2007-04-24 23:42:00,87.986,87.996,87.98,87.993,17600000.0
2007-04-24 23:43:00,87.987,87.988,87.972,87.975,8000000.0
2007-04-24 23:44:00,87.996,87.996,87.984,87.984,16000000.0
2007-04-24 23:45:00,87.984,87.997,87.98,87.997,11200000.0
2007-04-24 23:46:00,88.01,88.023,88.01,88.022,17600000.0
2007-04-24 23:47:00,88.02,88.02,88.009,88.009,12800000.0
2007-04-24 23:48:00,88.003,88.003,87.995,87.995,3200000.0
2007-04-24 23:49:00,88.007,88.007,87.986,87.989,12800000.0
2007-04-24 23:50:00,88.009,88.009,88.002,88.007,10000000.0
2007-04-24 23:51:00,88.004,88.004,87.984,87.999,12800000.0
2007-04-24 23:52:00,87.993,87.996,87.975,87.985,12800000.0
2007-04-24 23:53:00,87.986,87.99,87.979,87.982,11200000.0
2007-04-24 23:54:00,87.992,88.0,87.961,88.0,14400000.0
2007-04-24 23:55:00,87.986,88.0,87.983,88.0,14400000.0
2007-04-24 23:56:00,87.886,87.997,87.886,87.996,10600000.0
2007-04-24 23:57:00,88.0,88.0,87.982,87.982,16000000.0
2007-04-24 23:58:00,88.007,88.017,87.995,88.017,11200000.0
2007-04-24 23:59:00,88.029,88.033,88.015,88.023,14400000.0
2007-04-25 00:00:00,88.021,88.021,88.003,88.012,17600000.0
2007-04-25 00:01:00,88.002,88.005,87.998,88.003,12800000.0
2007-04-25 00:02:00,88.026,88.026,87.98,87.994,11200000.0
2007-04-25 00:03:00,87.999,88.013,87.999,88.0,11200000.0
2007-04-25 00:04:00,87.998,88.023,87.998,88.023,11200000.0
2007-04-25 00:05:00,88.019,88.024,88.006,88.011,11200000.0
2007-04-25 00:06:00,88.02,88.027,88.018,88.025,11200000.0
2007-04-25 00:07:00,88.017,88.017,88.0,88.0,8000000.0
2007-04-25 00:08:00,88.003,88.005,87.985,88.005,12800000.0
2007-04-25 00:10:00,88.049,88.049,88.01,88.017,12800000.0
2007-04-25 00:11:00,88.025,88.025,88.018,88.022,12800000.0
2007-04-25 00:12:00,87.993,87.993,87.97,87.971,12800000.0
2007-04-25 00:13:00,88.01,88.015,88.01,88.013,11200000.0
2007-04-25 00:14:00,87.992,87.992,87.982,87.987,14400000.0
2007-04-25 00:16:00,87.976,87.976,87.943,87.96,14400000.0
2007-04-25 00:17:00,87.992,88.014,87.992,88.014,8000000.0
2007-04-25 00:18:00,87.99,88.006,87.99,88.006,9600000.0
2007-04-25 00:19:00,88.009,88.04,88.009,88.04,12800000.0
2007-04-25 00:20:00,88.065,88.065,88.02,88.031,17600000.0
2007-04-25 00:21:00,88.049,88.049,88.031,88.047,12800000.0
2007-04-25 00:22:00,88.023,88.055,88.023,88.034,18000000.0
2007-04-25 00:23:00,88.049,88.049,88.03,88.042,12800000.0
2007-04-25 00:24:00,88.038,88.046,88.026,88.038,14400000.0
2007-04-25 00:25:00,88.055,88.055,88.048,88.048,10600000.0
2007-04-25 00:26:00,88.039,88.05,88.034,88.05,12800000.0
2007-04-25 00:27:00,88.045,88.06,88.035,88.06,11200000.0
2007-04-25 00:28:00,88.053,88.053,88.046,88.046,32000000.0
2007-04-25 00:29:00,88.058,88.058,88.045,88.053,16000000.0
2007-04-25 00:30:00,88.037,88.05,88.037,88.038,11200000.0
2007-04-25 00:31:00,88.05,88.05,88.031,88.05,12800000.0
2007-04-25 00:32:00,88.025,88.038,88.024,88.033,12800000.0
2007-04-25 00:33:00,88.061,88.068,88.06,88.067,12200000.0
2007-04-25 00:34:00,88.07,88.07,88.06,88.067,19200000.0
2007-04-25 00:35:00,88.068,88.07,88.059,88.063,12800000.0
2007-04-25 00:36:00,88.069,88.069,88.058,88.068,12800000.0
2007-04-25 00:37:00,88.055,88.055,88.036,88.036,12200000.0
2007-04-25 00:38:00,88.059,88.059,88.044,88.055,12800000.0
2007-04-25 00:39:00,88.052,88.052,88.016,88.016,17600000.0
2007-04-25 00:40:00,88.024,88.037,88.024,88.037,8000000.0
2007-04-25 00:41:00,88.04,88.047,88.037,88.042,16000000.0
2007-04-25 00:42:00,88.001,88.031,88.001,88.026,12800000.0
2007-04-25 00:44:00,88.017,88.023,88.002,88.022,17600000.0
2007-04-25 00:45:00,88.007,88.009,87.999,87.999,12800000.0
2007-04-25 00:46:00,88.002,88.005,87.999,87.999,14400000.0
2007-04-25 00:47:00,88.004,88.019,88.004,88.014,12200000.0
2007-04-25 00:48:00,88.018,88.026,88.014,88.014,12800000.0
2007-04-25 00:49:00,88.011,88.016,88.005,88.005,11200000.0
2007-04-25 00:50:00,88.036,88.042,88.033,88.033,12800000.0
2007-04-25 00:51:00,88.026,88.032,88.008,88.032,11200000.0
2007-04-25 00:52:00,88.014,88.014,88.002,88.002,11200000.0
2007-04-25 00:53:00,88.031,88.039,88.031,88.033,11200000.0
2007-04-25 00:54:00,88.042,88.045,88.03,88.036,17600000.0
2007-04-25 00:55:00,88.043,88.043,88.027,88.027,12800000.0
2007-04-25 00:56:00,88.019,88.032,88.013,88.02,12800000.0
2007-04-25 00:57:00,88.021,88.021,87.993,87.993,12800000.0
2007-04-25 00:58:00,87.969,87.978,87.967,87.978,12800000.0
2007-04-25 00:59:00,87.986,87.992,87.976,87.991,11200000.0
2007-04-25 01:00:00,87.978,88.012,87.978,88.012,16000000.0
2007-04-25 01:01:00,88.019,88.019,87.998,87.998,14400000.0
2007-04-25 01:02:00,87.988,88.014,87.988,88.014,8000000.0
2007-04-25 01:03:00,88.012,88.017,88.002,88.002,11200000.0
2007-04-25 01:04:00,87.99,87.99,87.97,87.97,12800000.0
2007-04-25 01:05:00,87.996,88.005,87.982,88.005,11200000.0
2007-04-25 01:06:00,88.02,88.02,87.941,88.015,12800000.0
2007-04-25 01:07:00,88.007,88.008,87.995,87.998,12800000.0
2007-04-25 01:08:00,88.019,88.032,88.019,88.021,16000000.0
2007-04-25 01:09:00,88.031,88.047,88.031,88.047,17600000.0
2007-04-25 01:10:00,88.017,88.017,87.998,88.001,15800000.0
2007-04-25 01:11:00,87.997,88.01,87.992,88.01,11200000.0
2007-04-25 01:12:00,88.043,88.054,88.042,88.052,16000000.0
2007-04-25 01:13:00,88.04,88.042,88.03,88.042,8000000.0
2007-04-25 01:14:00,88.034,88.051,88.02,88.051,16000000.0
2007-04-25 01:15:00,88.096,88.276,88.096,88.23,12800000.0
2007-04-25 01:16:00,88.211,88.211,88.128,88.16,25600000.0
2007-04-25 01:17:00,88.163,88.18,88.163,88.168,11200000.0
2007-04-25 01:18:00,88.175,88.209,88.172,88.209,12800000.0
2007-04-25 01:19:00,88.192,88.203,88.183,88.203,16000000.0
2007-04-25 01:20:00,88.206,88.206,88.198,88.202,10600000.0
2007-04-25 01:21:00,88.192,88.192,88.178,88.178,12800000.0
2007-04-25 01:22:00,88.182,88.196,88.18,88.186,12800000.0
2007-04-25 01:23:00,88.177,88.177,88.127,88.127,10600000.0
2007-04-25 01:24:00,88.128,88.147,88.128,88.147,12800000.0
2007-04-25 01:25:00,88.152,88.152,88.116,88.152,12800000.0
2007-04-25 01:26:00,88.156,88.163,88.142,88.149,10600000.0
2007-04-25 01:27:00,88.16,88.197,88.16,88.197,12800000.0
2007-04-25 01:28:00,88.183,88.195,88.183,88.194,17600000.0
2007-04-25 01:29:00,88.189,88.189,88.167,88.176,17600000.0
2007-04-25 01:30:00,88.16,88.16,88.142,88.142,11200000.0
2007-04-25 01:31:00,88.149,88.159,88.149,88.155,11200000.0
2007-04-25 01:32:00,88.146,88.146,88.123,88.123,12800000.0
2007-04-25 01:33:00,88.123,88.128,88.112,88.128,11200000.0
2007-04-25 01:34:00,88.129,88.135,88.128,88.131,24000000.0
2007-04-25 01:35:00,88.131,88.134,88.121,88.134,14400000.0
2007-04-25 01:36:00,88.129,88.14,88.127,88.13,11200000.0
2007-04-25 01:37:00,88.132,88.133,88.119,88.133,14400000.0
2007-04-25 01:38:00,88.125,88.14,88.12,88.14,17600000.0
2007-04-25 01:39:00,88.145,88.149,88.141,88.149,14400000.0
2007-04-25 01:40:00,88.137,88.149,88.134,88.149,11200000.0
2007-04-25 01:41:00,88.131,88.137,88.13,88.137,9600000.0
2007-04-25 01:42:00,88.163,88.171,88.158,88.162,10600000.0
2007-04-25 01:43:00,88.169,88.184,88.166,88.184,11200000.0
2007-04-25 01:44:00,88.189,88.189,88.17,88.187,12800000.0
2007-04-25 01:45:00,88.198,88.201,88.186,88.197,15400000.0
2007-04-25 01:46:00,88.181,88.192,88.166,88.166,16000000.0
2007-04-25 01:47:00,88.152,88.172,88.132,88.132,14400000.0
2007-04-25 01:48:00,88.135,88.17,88.135,88.17,12800000.0
2007-04-25 01:49:00,88.171,88.188,88.167,88.187,16000000.0
2007-04-25 01:50:00,88.182,88.189,88.178,88.189,14400000.0
2007-04-25 01:51:00,88.189,88.189,88.182,88.185,11200000.0
2007-04-25 01:52:00,88.172,88.172,88.154,88.154,20800000.0
2007-04-25 01:53:00,88.154,88.154,88.131,88.131,14400000.0
2007-04-25 01:54:00,88.144,88.15,88.136,88.142,12800000.0
2007-04-25 01:55:00,88.151,88.151,88.132,88.134,12800000.0
2007-04-25 01:56:00,88.145,88.145,88.138,88.138,12800000.0
2007-04-25 01:57:00,88.133,88.151,88.133,88.151,11200000.0
2007-04-25 01:58:00,88.179,88.203,88.179,88.201,11200000.0
2007-04-25 01:59:00,88.182,88.187,88.171,88.171,9600000.0
2007-04-25 02:00:00,88.173,88.173,88.167,88.173,11200000.0
2007-04-25 02:01:00,88.186,88.192,88.179,88.179,17600000.0
2007-04-25 02:02:00,88.163,88.177,88.162,88.174,12800000.0
2007-04-25 02:03:00,88.167,88.167,88.156,88.159,16000000.0
2007-04-25 02:04:00,88.156,88.156,88.148,88.148,12800000.0
2007-04-25 02:05:00,88.147,88.151,88.141,88.141,12800000.0
2007-04-25 02:06:00,88.142,88.162,88.142,88.151,12800000.0
2007-04-25 02:07:00,88.159,88.18,88.159,88.17,12800000.0
2007-04-25 02:08:00,88.163,88.171,88.155,88.171,17600000.0
2007-04-25 02:09:00,88.173,88.173,88.151,88.157,16000000.0
2007-04-25 02:10:00,88.147,88.147,88.134,88.143,17600000.0
2007-04-25 02:11:00,88.15,88.155,88.138,88.155,12800000.0
2007-04-25 02:12:00,88.148,88.152,88.142,88.145,11200000.0
2007-04-25 02:13:00,88.157,88.16,88.15,88.152,11200000.0
2007-04-25 02:14:00,88.154,88.154,88.126,88.126,11200000.0
2007-04-25 02:15:00,88.126,88.138,88.123,88.129,11200000.0
2007-04-25 02:16:00,88.132,88.134,88.074,88.132,9600000.0
2007-04-25 02:17:00,88.125,88.137,88.125,88.134,11200000.0
2007-04-25 02:18:00,88.12,88.14,88.12,88.122,12800000.0
2007-04-25 02:19:00,88.101,88.111,88.1,88.11,12800000.0
2007-04-25 02:20:00,88.101,88.104,88.101,88.102,8000000.0
2007-04-25 02:21:00,88.11,88.117,88.103,88.11,17600000.0
2007-04-25 02:22:00,88.119,88.122,88.095,88.122,12800000.0
2007-04-25 02:23:00,88.103,88.117,88.102,88.114,12800000.0
2007-04-25 02:24:00,88.102,88.125,88.028,88.116,11200000.0
2007-04-25 02:25:00,88.113,88.127,88.113,88.12,17600000.0
2007-04-25 02:26:00,88.123,88.132,88.117,88.129,17600000.0
2007-04-25 02:27:00,88.129,88.139,88.117,88.139,17600000.0
2007-04-25 02:28:00,88.117,88.135,88.117,88.129,14400000.0
2007-04-25 02:29:00,88.135,88.135,88.121,88.134,11200000.0
2007-04-25 02:30:00,88.127,88.127,88.113,88.113,11200000.0
2007-04-25 02:31:00,88.139,88.139,88.12,88.12,17600000.0
2007-04-25 02:32:00,88.115,88.115,88.091,88.1,11200000.0
2007-04-25 02:33:00,88.093,88.107,88.088,88.107,11200000.0
2007-04-25 02:34:00,88.097,88.116,88.095,88.095,14400000.0
2007-04-25 02:35:00,88.111,88.111,88.105,88.105,12800000.0
2007-04-25 02:36:00,88.103,88.103,88.097,88.097,12800000.0
2007-04-25 02:37:00,88.092,88.105,88.09,88.095,12800000.0
2007-04-25 02:38:00,88.105,88.105,88.095,88.1,12800000.0
2007-04-25 02:39:00,88.091,88.106,88.084,88.104,16000000.0
2007-04-25 02:40:00,88.109,88.109,88.089,88.089,12800000.0
2007-04-25 02:41:00,88.094,88.104,88.093,88.104,11200000.0
2007-04-25 02:42:00,88.103,88.105,88.095,88.095,12800000.0
2007-04-25 02:43:00,88.078,88.078,88.065,88.07,11200000.0
2007-04-25 02:44:00,88.064,88.074,88.064,88.074,9600000.0
2007-04-25 02:45:00,88.07,88.087,88.07,88.087,11200000.0
2007-04-25 02:46:00,88.083,88.083,88.073,88.083,12200000.0
2007-04-25 02:47:00,88.083,88.083,88.072,88.073,12800000.0
2007-04-25 02:48:00,88.08,88.085,88.071,88.071,14400000.0
2007-04-25 02:49:00,88.07,88.07,88.052,88.052,17000000.0
2007-04-25 02:50:00,88.045,88.046,88.036,88.046,11200000.0
2007-04-25 02:51:00,88.046,88.048,88.028,88.048,11200000.0
2007-04-25 02:52:00,88.048,88.056,87.995,88.054,11200000.0
2007-04-25 02:53:00,88.061,88.07,88.058,88.062,11200000.0
2007-04-25 02:54:00,87.965,88.076,87.965,88.076,11200000.0
2007-04-25 02:55:00,88.081,88.081,88.066,88.066,11200000.0
2007-04-25 02:56:00,88.068,88.083,88.062,88.075,17600000.0
2007-04-25 02:57:00,88.071,88.081,88.065,88.081,11200000.0
2007-04-25 02:58:00,88.079,88.086,88.064,88.084,17600000.0
2007-04-25 02:59:00,88.079,88.091,88.079,88.083,11200000.0
2007-04-25 03:00:00,88.074,88.074,87.953,87.953,11200000.0
2007-04-25 03:01:00,88.047,88.052,88.029,88.029,11200000.0
2007-04-25 03:02:00,88.033,88.038,88.028,88.028,11200000.0
2007-04-25 03:03:00,88.021,88.023,88.014,88.018,14400000.0
2007-04-25 03:04:00,88.01,88.011,88.003,88.003,11200000.0
2007-04-25 03:05:00,88.0,88.0,87.969,87.969,16000000.0
2007-04-25 03:06:00,87.965,87.971,87.96,87.971,16000000.0
2007-04-25 03:07:00,87.964,87.968,87.959,87.959,14400000.0
2007-04-25 03:08:00,87.969,87.995,87.961,87.99,11200000.0
2007-04-25 03:09:00,87.998,87.998,87.987,87.987,11200000.0
2007-04-25 03:10:00,87.986,87.986,87.954,87.954,16000000.0
2007-04-25 03:11:00,87.945,87.957,87.944,87.944,11200000.0
2007-04-25 03:12:00,87.943,87.949,87.934,87.934,17000000.0
2007-04-25 03:13:00,87.966,87.97,87.951,87.951,15400000.0
2007-04-25 03:14:00,87.95,87.982,87.95,87.982,11200000.0
2007-04-25 03:15:00,87.976,87.998,87.976,87.998,17600000.0
2007-04-25 03:16:00,88.008,88.025,88.008,88.016,14400000.0
2007-04-25 03:17:00,88.0,88.021,87.988,88.021,11200000.0
2007-04-25 03:18:00,88.04,88.043,88.031,88.04,12800000.0
2007-04-25 03:19:00,88.038,88.051,88.038,88.05,12800000.0
2007-04-25 03:20:00,88.064,88.072,88.053,88.072,12800000.0
2007-04-25 03:21:00,88.066,88.067,88.034,88.067,14400000.0
2007-04-25 03:22:00,88.092,88.096,88.089,88.093,11200000.0
2007-04-25 03:23:00,88.098,88.106,88.09,88.106,9600000.0
2007-04-25 03:24:00,88.1,88.1,88.087,88.087,11200000.0
2007-04-25 03:25:00,88.091,88.124,88.091,88.124,17600000.0
2007-04-25 03:26:00,88.134,88.134,88.118,88.118,16000000.0
2007-04-25 03:27:00,88.126,88.131,88.123,88.129,14400000.0
2007-04-25 03:28:00,88.14,88.147,88.13,88.13,11200000.0
2007-04-25 03:29:00,88.117,88.133,88.117,88.124,12800000.0
2007-04-25 03:30:00,88.108,88.128,88.05,88.128,17600000.0
2007-04-25 03:31:00,88.152,88.152,88.137,88.142,12800000.0
2007-04-25 03:32:00,88.123,88.123,88.113,88.113,8000000.0
2007-04-25 03:33:00,88.113,88.132,88.113,88.128,11200000.0
2007-04-25 03:34:00,88.136,88.14,88.126,88.131,11200000.0
2007-04-25 03:35:00,88.123,88.123,88.097,88.105,17600000.0
2007-04-25 03:36:00,88.107,88.108,88.103,88.108,11200000.0
2007-04-25 03:37:00,88.114,88.126,88.114,88.116,17600000.0
2007-04-25 03:38:00,88.098,88.098,88.098,88.098,3200000.0
2007-04-25 03:39:00,88.07,88.093,88.02,88.093,14400000.0
2007-04-25 03:40:00,88.106,88.107,88.099,88.102,12800000.0
2007-04-25 03:41:00,88.095,88.095,88.069,88.069,11000000.0
2007-04-25 03:42:00,88.053,88.074,88.051,88.074,12800000.0
2007-04-25 03:43:00,88.08,88.08,88.06,88.077,11200000.0
2007-04-25 03:44:00,88.052,88.073,88.052,88.065,12800000.0
2007-04-25 03:45:00,88.07,88.081,88.07,88.081,11200000.0
2007-04-25 03:46:00,88.08,88.08,88.059,88.059,11200000.0
2007-04-25 03:47:00,88.061,88.07,88.06,88.061,11200000.0
2007-04-25 03:48:00,88.05,88.05,88.025,88.033,11200000.0
2007-04-25 03:49:00,88.021,88.021,87.991,87.991,16000000.0
2007-04-25 03:50:00,87.999,87.999,87.972,87.972,7400000.0
2007-04-25 03:51:00,87.973,87.992,87.973,87.983,12800000.0
2007-04-25 03:52:00,87.993,88.034,87.993,88.03,14400000.0
2007-04-25 03:53:00,88.039,88.042,88.039,88.042,9600000.0
2007-04-25 03:54:00,88.053,88.053,88.035,88.042,14400000.0
2007-04-25 03:55:00,88.031,88.045,88.025,88.045,14400000.0
2007-04-25 03:56:00,88.053,88.053,88.038,88.046,12800000.0
2007-04-25 03:57:00,88.047,88.047,88.039,88.047,12800000.0
2007-04-25 03:58:00,88.039,88.04,88.032,88.033,16000000.0
2007-04-25 03:59:00,88.032,88.032,88.022,88.03,12800000.0
2007-04-25 04:00:00,88.028,88.033,88.016,88.021,13800000.0
2007-04-25 04:01:00,88.034,88.043,88.03,88.043,11200000.0
2007-04-25 04:02:00,88.063,88.07,88.051,88.065,17600000.0
2007-04-25 04:03:00,88.059,88.07,88.059,88.06,12800000.0
2007-04-25 04:04:00,88.062,88.062,88.044,88.052,12800000.0
2007-04-25 04:05:00,88.057,88.068,88.057,88.068,11200000.0
2007-04-25 04:06:00,88.056,88.056,88.045,88.046,14400000.0
2007-04-25 04:07:00,88.047,88.071,88.047,88.057,14400000.0
2007-04-25 04:08:00,88.076,88.086,88.075,88.086,10600000.0
2007-04-25 04:09:00,88.089,88.091,88.076,88.084,11200000.0
2007-04-25 04:10:00,88.081,88.115,88.081,88.088,14400000.0
2007-04-25 04:11:00,88.079,88.083,88.074,88.081,12800000.0
2007-04-25 04:12:00,88.081,88.081,88.055,88.078,11200000.0
2007-04-25 04:13:00,88.081,88.088,88.074,88.088,10600000.0
2007-04-25 04:14:00,88.09,88.091,88.086,88.086,11200000.0
2007-04-25 04:16:00,88.074,88.086,88.06,88.086,11200000.0
2007-04-25 04:17:00,88.082,88.095,88.082,88.095,14400000.0
2007-04-25 04:18:00,88.104,88.109,88.098,88.107,12800000.0
2007-04-25 04:19:00,88.088,88.112,88.086,88.103,12800000.0
2007-04-25 04:20:00,88.108,88.118,88.022,88.118,11200000.0
2007-04-25 04:21:00,88.112,88.122,88.107,88.115,11200000.0
2007-04-25 04:22:00,88.12,88.123,88.112,88.118,16000000.0
2007-04-25 04:23:00,88.118,88.118,88.11,88.11,12800000.0
2007-04-25 04:24:00,88.112,88.112,88.09,88.091,12800000.0
2007-04-25 04:25:00,88.089,88.093,88.078,88.093,14400000.0
2007-04-25 04:26:00,88.093,88.099,88.093,88.096,14400000.0
2007-04-25 04:27:00,88.085,88.107,88.084,88.107,9600000.0
2007-04-25 04:28:00,88.095,88.095,88.08,88.092,11200000.0
2007-04-25 04:29:00,88.083,88.091,88.082,88.091,12800000.0
2007-04-25 04:30:00,88.082,88.082,88.077,88.077,3200000.0
2007-04-25 04:31:00,88.082,88.094,88.068,88.094,12800000.0
2007-04-25 04:32:00,88.092,88.095,88.092,88.095,4800000.0
2007-04-25 04:33:00,88.089,88.094,88.081,88.094,16000000.0
2007-04-25 04:34:00,88.093,88.098,88.091,88.091,12800000.0
2007-04-25 04:35:00,88.079,88.082,88.072,88.081,12800000.0
2007-04-25 04:36:00,88.093,88.097,88.093,88.095,8000000.0
2007-04-25 04:37:00,88.096,88.098,88.092,88.092,12200000.0
2007-04-25 04:38:00,88.073,88.073,88.073,88.073,3200000.0
2007-04-25 04:39:00,88.085,88.099,88.08,88.095,12800000.0
2007-04-25 04:40:00,88.099,88.099,88.092,88.096,11200000.0
2007-04-25 04:41:00,88.08,88.097,88.079,88.096,11200000.0
2007-04-25 04:42:00,88.086,88.094,88.062,88.082,12800000.0
2007-04-25 04:43:00,88.107,88.107,88.075,88.083,12800000.0
2007-04-25 04:44:00,88.094,88.094,88.066,88.066,9600000.0
2007-04-25 04:45:00,88.073,88.091,88.073,88.084,12800000.0
2007-04-25 04:46:00,88.078,88.086,88.074,88.082,14400000.0
2007-04-25 04:47:00,88.106,88.118,88.106,88.118,14800000.0
2007-04-25 04:48:00,88.123,88.127,88.105,88.105,12800000.0
2007-04-25 04:50:00,88.132,88.142,88.119,88.119,11200000.0
2007-04-25 04:51:00,88.124,88.138,88.044,88.138,14400000.0
2007-04-25 04:52:00,88.112,88.115,88.105,88.112,11200000.0
2007-04-25 04:53:00,88.125,88.125,88.122,88.123,9600000.0
2007-04-25 04:54:00,88.1,88.121,88.1,88.107,12800000.0
2007-04-25 04:55:00,88.124,88.124,88.094,88.094,11200000.0
2007-04-25 04:56:00,88.095,88.114,88.095,88.114,17600000.0
2007-04-25 04:57:00,88.119,88.119,88.089,88.093,11200000.0
2007-04-25 04:58:00,88.082,88.09,88.077,88.086,12800000.0
2007-04-25 04:59:00,88.096,88.096,88.076,88.076,12800000.0
2007-04-25 05:00:00,88.072,88.086,88.068,88.081,11200000.0
2007-04-25 05:01:00,88.077,88.088,88.072,88.088,13800000.0
2007-04-25 05:02:00,88.094,88.097,88.09,88.091,13800000.0
2007-04-25 05:03:00,88.093,88.105,88.089,88.096,12800000.0
2007-04-25 05:04:00,88.074,88.107,88.074,88.104,8000000.0
2007-04-25 05:05:00,88.092,88.11,88.092,88.109,9600000.0
2007-04-25 05:06:00,88.107,88.107,88.087,88.095,11200000.0
2007-04-25 05:07:00,88.048,88.095,88.048,88.095,14400000.0
2007-04-25 05:08:00,88.073,88.073,88.055,88.07,11200000.0
2007-04-25 05:09:00,88.104,88.108,88.092,88.108,17600000.0
2007-04-25 05:10:00,88.156,88.156,88.112,88.112,12800000.0
2007-04-25 05:11:00,88.13,88.133,88.113,88.113,12800000.0
2007-04-25 05:12:00,88.133,88.145,88.115,88.115,12800000.0
2007-04-25 05:13:00,88.127,88.127,88.104,88.104,13200000.0
2007-04-25 05:14:00,88.117,88.117,88.106,88.106,14400000.0
2007-04-25 05:15:00,88.112,88.112,88.092,88.101,16000000.0
2007-04-25 05:16:00,88.107,88.121,88.053,88.121,16000000.0
2007-04-25 05:17:00,88.119,88.119,88.107,88.107,11600000.0
2007-04-25 05:18:00,88.111,88.122,88.11,88.115,8000000.0
2007-04-25 05:19:00,88.109,88.116,88.107,88.112,16000000.0
2007-04-25 05:20:00,88.135,88.145,88.124,88.134,11200000.0
2007-04-25 05:21:00,88.13,88.147,88.128,88.147,12800000.0
2007-04-25 05:22:00,88.14,88.149,88.133,88.138,11200000.0
2007-04-25 05:23:00,88.15,88.15,88.115,88.115,12800000.0
2007-04-25 05:24:00,88.117,88.123,88.116,88.121,9600000.0
2007-04-25 05:25:00,88.127,88.127,88.115,88.118,12800000.0
2007-04-25 05:26:00,88.114,88.114,88.099,88.11,12800000.0
2007-04-25 05:27:00,88.099,88.111,88.099,88.109,12800000.0
2007-04-25 05:28:00,88.1,88.113,88.1,88.113,11200000.0
2007-04-25 05:29:00,88.102,88.117,88.102,88.105,11200000.0
2007-04-25 05:30:00,88.112,88.123,88.111,88.116,8000000.0
2007-04-25 05:31:00,88.119,88.138,88.119,88.138,17600000.0
2007-04-25 05:32:00,88.133,88.141,88.131,88.136,12800000.0
2007-04-25 05:33:00,88.138,88.138,88.129,88.129,9600000.0
2007-04-25 05:34:00,88.129,88.129,88.109,88.116,12800000.0
2007-04-25 05:35:00,88.108,88.113,88.101,88.102,9600000.0
2007-04-25 05:36:00,88.097,88.099,88.087,88.094,12800000.0
2007-04-25 05:37:00,88.095,88.095,88.085,88.085,11200000.0
2007-04-25 05:38:00,88.088,88.115,88.073,88.115,16000000.0
2007-04-25 05:39:00,88.133,88.139,88.128,88.139,11200000.0
2007-04-25 05:40:00,88.139,88.139,88.129,88.131,14400000.0
2007-04-25 05:41:00,88.127,88.127,88.119,88.12,12800000.0
2007-04-25 05:42:00,88.117,88.127,88.115,88.121,11200000.0
2007-04-25 05:43:00,88.126,88.126,88.108,88.108,11200000.0
2007-04-25 05:44:00,88.121,88.121,88.107,88.107,11200000.0
2007-04-25 05:45:00,88.106,88.12,88.106,88.109,16000000.0
2007-04-25 05:46:00,88.121,88.121,88.101,88.108,17600000.0
2007-04-25 05:47:00,88.107,88.117,88.107,88.113,14400000.0
2007-04-25 05:48:00,88.101,88.119,88.101,88.119,17600000.0
2007-04-25 05:49:00,88.108,88.116,88.108,88.114,16400000.0
2007-04-25 05:50:00,88.127,88.129,88.111,88.111,10600000.0
2007-04-25 05:52:00,88.12,88.128,88.111,88.128,12800000.0
2007-04-25 05:53:00,88.124,88.128,88.119,88.123,17600000.0
2007-04-25 05:54:00,88.125,88.125,88.108,88.108,11200000.0
2007-04-25 05:55:00,88.043,88.116,88.043,88.111,11200000.0
2007-04-25 05:56:00,88.115,88.129,88.115,88.122,12800000.0
2007-04-25 05:57:00,88.118,88.127,88.115,88.127,12800000.0
2007-04-25 05:58:00,88.004,88.102,88.004,88.098,12800000.0
2007-04-25 05:59:00,88.133,88.143,88.129,88.138,12800000.0
2007-04-25 06:00:00,88.149,88.149,88.143,88.145,8000000.0
2007-04-25 06:01:00,88.151,88.151,88.131,88.143,11200000.0
2007-04-25 06:02:00,88.132,88.132,88.116,88.116,12800000.0
2007-04-25 06:03:00,88.126,88.133,88.126,88.128,12800000.0
2007-04-25 06:04:00,88.107,88.127,88.107,88.127,16000000.0
2007-04-25 06:05:00,88.15,88.151,88.138,88.151,14400000.0
2007-04-25 06:06:00,88.151,88.151,88.143,88.145,12800000.0
2007-04-25 06:07:00,88.142,88.148,88.128,88.128,11200000.0
2007-04-25 06:08:00,88.135,88.146,88.133,88.145,11200000.0
2007-04-25 06:09:00,88.143,88.143,88.136,88.138,11200000.0
2007-04-25 06:10:00,88.125,88.161,88.061,88.131,11200000.0
2007-04-25 06:11:00,88.135,88.145,88.13,88.145,17600000.0
2007-04-25 06:12:00,88.121,88.121,88.098,88.118,11200000.0
2007-04-25 06:13:00,88.095,88.118,88.093,88.111,12800000.0
2007-04-25 06:14:00,88.146,88.152,88.136,88.15,12800000.0
2007-04-25 06:15:00,88.14,88.15,88.14,88.15,8000000.0
2007-04-25 06:16:00,88.148,88.161,88.146,88.159,17600000.0
2007-04-25 06:17:00,88.154,88.16,88.154,88.157,12800000.0
2007-04-25 06:18:00,88.15,88.155,88.147,88.155,11200000.0
2007-04-25 06:19:00,88.158,88.166,88.155,88.166,12800000.0
2007-04-25 06:20:00,88.161,88.161,88.146,88.148,16000000.0
2007-04-25 06:21:00,88.136,88.153,88.136,88.148,12800000.0
2007-04-25 06:22:00,88.152,88.165,88.152,88.165,12800000.0
2007-04-25 06:23:00,88.168,88.168,88.152,88.152,17600000.0
2007-04-25 06:24:00,88.153,88.159,88.147,88.159,8000000.0
2007-04-25 06:25:00,88.157,88.158,88.138,88.154,12800000.0
2007-04-25 06:26:00,88.157,88.157,88.145,88.154,12800000.0
2007-04-25 06:27:00,88.16,88.16,88.143,88.157,14800000.0
2007-04-25 06:28:00,88.139,88.147,88.122,88.13,11200000.0
2007-04-25 06:29:00,88.153,88.158,88.152,88.155,11200000.0
2007-04-25 06:30:00,88.134,88.136,88.123,88.129,14400000.0
2007-04-25 06:31:00,88.128,88.136,88.125,88.125,14400000.0
2007-04-25 06:32:00,88.121,88.127,88.11,88.119,12800000.0
2007-04-25 06:33:00,88.128,88.128,88.112,88.119,17600000.0
2007-04-25 06:34:00,88.096,88.143,88.096,88.143,12800000.0
2007-04-25 06:36:00,88.123,88.125,88.112,88.115,14400000.0
2007-04-25 06:37:00,88.15,88.15,88.133,88.133,12800000.0
2007-04-25 06:38:00,88.121,88.147,88.121,88.147,16000000.0
2007-04-25 06:39:00,88.153,88.153,88.131,88.142,11200000.0
2007-04-25 06:40:00,88.136,88.148,88.136,88.148,4800000.0
2007-04-25 06:42:00,88.113,88.113,88.105,88.113,11600000.0
2007-04-25 06:43:00,88.075,88.143,88.075,88.131,16000000.0
2007-04-25 06:44:00,88.117,88.123,88.108,88.12,17600000.0
2007-04-25 06:46:00,88.155,88.158,88.154,88.157,12800000.0
2007-04-25 06:47:00,88.157,88.165,88.154,88.165,12800000.0
2007-04-25 06:48:00,88.159,88.162,88.148,88.148,17600000.0
2007-04-25 06:49:00,88.131,88.145,88.131,88.141,17600000.0
2007-04-25 06:50:00,88.129,88.143,88.129,88.141,14400000.0
2007-04-25 06:51:00,88.162,88.167,88.152,88.165,12800000.0
2007-04-25 06:52:00,88.152,88.162,88.149,88.155,12200000.0
2007-04-25 06:53:00,88.153,88.156,88.144,88.154,17600000.0
2007-04-25 06:54:00,88.147,88.149,88.132,88.142,14400000.0
2007-04-25 06:55:00,88.144,88.155,88.14,88.151,15400000.0
2007-04-25 06:56:00,88.152,88.161,88.151,88.161,11200000.0
2007-04-25 06:57:00,88.167,88.167,88.155,88.161,14400000.0
2007-04-25 06:58:00,88.152,88.152,88.135,88.148,12800000.0
2007-04-25 06:59:00,88.152,88.161,88.139,88.155,12800000.0
2007-04-25 07:00:00,88.125,88.14,88.122,88.128,16400000.0
2007-04-25 07:01:00,88.137,88.137,88.094,88.096,17600000.0
2007-04-25 07:02:00,88.077,88.08,88.059,88.08,12800000.0
2007-04-25 07:03:00,88.087,88.103,88.086,88.103,12800000.0
2007-04-25 07:04:00,88.091,88.104,88.091,88.104,12800000.0
2007-04-25 07:05:00,88.076,88.091,88.073,88.091,11200000.0
2007-04-25 07:06:00,88.106,88.106,88.048,88.073,12800000.0
2007-04-25 07:07:00,88.095,88.097,88.091,88.091,11200000.0
2007-04-25 07:08:00,88.093,88.095,88.084,88.089,16000000.0
2007-04-25 07:09:00,88.09,88.096,88.09,88.09,12800000.0
2007-04-25 07:10:00,88.092,88.098,88.086,88.098,12800000.0
2007-04-25 07:11:00,88.094,88.094,88.088,88.093,12800000.0
2007-04-25 07:12:00,88.087,88.089,88.017,88.077,11200000.0
2007-04-25 07:13:00,88.098,88.108,88.098,88.102,12800000.0
2007-04-25 07:14:00,88.088,88.107,88.088,88.104,10600000.0
2007-04-25 07:15:00,88.103,88.104,88.092,88.092,11200000.0
2007-04-25 07:16:00,88.091,88.098,88.091,88.096,11200000.0
2007-04-25 07:17:00,88.091,88.103,88.091,88.092,12800000.0
2007-04-25 07:18:00,88.1,88.107,88.1,88.105,17600000.0
2007-04-25 07:19:00,88.106,88.106,88.093,88.099,12800000.0
2007-04-25 07:20:00,88.097,88.097,88.082,88.086,12800000.0
2007-04-25 07:21:00,88.114,88.114,88.098,88.098,12800000.0
2007-04-25 07:22:00,88.086,88.09,88.081,88.085,17600000.0
2007-04-25 07:23:00,88.091,88.091,88.053,88.053,11200000.0
2007-04-25 07:24:00,88.038,88.044,88.026,88.027,14400000.0
2007-04-25 07:25:00,88.031,88.05,88.021,88.05,16000000.0
2007-04-25 07:26:00,88.058,88.062,88.035,88.058,16000000.0
2007-04-25 07:27:00,88.037,88.055,88.037,88.053,16000000.0
2007-04-25 07:28:00,88.038,88.045,88.038,88.043,13800000.0
2007-04-25 07:30:00,88.048,88.057,88.046,88.057,11200000.0
2007-04-25 07:31:00,88.06,88.066,88.055,88.055,17600000.0
2007-04-25 07:32:00,88.058,88.062,88.054,88.062,17600000.0
2007-04-25 07:33:00,88.062,88.064,88.054,88.064,8000000.0
2007-04-25 07:34:00,88.061,88.072,88.058,88.072,13200000.0
2007-04-25 07:35:00,88.049,88.067,88.049,88.067,16000000.0
2007-04-25 07:36:00,88.048,88.07,88.048,88.07,11200000.0
2007-04-25 07:37:00,88.07,88.075,88.068,88.071,11200000.0
2007-04-25 07:38:00,88.047,88.062,88.047,88.052,12800000.0
2007-04-25 07:39:00,88.057,88.077,88.055,88.077,11200000.0
2007-04-25 07:40:00,88.082,88.083,88.076,88.083,11200000.0
2007-04-25 07:41:00,88.077,88.079,88.065,88.067,12800000.0
2007-04-25 07:42:00,88.083,88.083,88.075,88.076,12800000.0
2007-04-25 07:43:00,88.098,88.147,88.098,88.117,12800000.0
2007-04-25 07:44:00,88.132,88.137,88.131,88.135,11200000.0
2007-04-25 07:45:00,88.125,88.125,88.108,88.108,11200000.0
2007-04-25 07:46:00,88.103,88.107,88.1,88.1,11200000.0
2007-04-25 07:47:00,88.105,88.124,88.101,88.124,14400000.0
2007-04-25 07:48:00,88.116,88.116,88.1,88.1,14400000.0
2007-04-25 07:49:00,88.102,88.128,88.102,88.128,17600000.0
2007-04-25 07:50:00,88.102,88.106,88.094,88.106,16000000.0
2007-04-25 07:51:00,88.103,88.115,88.101,88.113,12800000.0
2007-04-25 07:52:00,88.092,88.115,88.088,88.115,17600000.0
2007-04-25 07:53:00,88.11,88.11,88.098,88.1,12800000.0
2007-04-25 07:54:00,88.092,88.097,88.084,88.091,12800000.0
2007-04-25 07:55:00,88.093,88.093,88.076,88.08,12800000.0
2007-04-25 07:56:00,88.085,88.087,88.076,88.081,16000000.0
2007-04-25 07:57:00,88.069,88.086,88.069,88.086,11200000.0
2007-04-25 07:58:00,88.095,88.099,88.089,88.099,11200000.0
2007-04-25 07:59:00,88.096,88.105,88.096,88.103,12800000.0
2007-04-25 08:00:00,88.073,88.073,88.041,88.041,14400000.0
2007-04-25 08:01:00,88.041,88.068,88.041,88.051,14400000.0
2007-04-25 08:02:00,88.052,88.085,88.052,88.085,12800000.0
2007-04-25 08:03:00,88.095,88.108,88.095,88.107,11200000.0
2007-04-25 08:04:00,88.12,88.186,88.12,88.186,17600000.0
2007-04-25 08:05:00,88.192,88.193,88.137,88.137,14400000.0
2007-04-25 08:06:00,88.17,88.18,88.17,88.178,12800000.0
2007-04-25 08:07:00,88.168,88.168,88.137,88.141,11200000.0
2007-04-25 08:08:00,88.142,88.146,88.134,88.142,17600000.0
2007-04-25 08:09:00,88.127,88.127,88.105,88.105,12800000.0
2007-04-25 08:10:00,88.103,88.121,88.103,88.11,12800000.0
2007-04-25 08:11:00,88.115,88.115,88.092,88.098,10600000.0
2007-04-25 08:12:00,88.082,88.097,88.081,88.097,16400000.0
2007-04-25 08:13:00,88.105,88.109,88.101,88.101,11200000.0
2007-04-25 08:14:00,88.111,88.111,88.096,88.102,12800000.0
2007-04-25 08:15:00,88.102,88.102,88.068,88.07,16000000.0
2007-04-25 08:16:00,88.08,88.08,88.059,88.079,11200000.0
2007-04-25 08:17:00,88.072,88.072,88.055,88.056,12200000.0
2007-04-25 08:18:00,88.048,88.067,88.048,88.067,9600000.0
2007-04-25 08:19:00,88.078,88.094,88.075,88.08,14400000.0
2007-04-25 08:20:00,88.085,88.091,88.071,88.091,16000000.0
2007-04-25 08:21:00,88.101,88.109,88.093,88.093,17000000.0
2007-04-25 08:22:00,88.104,88.128,88.104,88.128,11200000.0
2007-04-25 08:23:00,88.154,88.213,88.154,88.213,11200000.0
2007-04-25 08:24:00,88.211,88.211,88.176,88.176,17600000.0
2007-04-25 08:25:00,88.17,88.185,88.17,88.17,12800000.0
2007-04-25 08:26:00,88.154,88.174,88.154,88.174,12800000.0
2007-04-25 08:27:00,88.154,88.165,88.152,88.159,12800000.0
2007-04-25 08:28:00,88.188,88.194,88.168,88.168,11200000.0
2007-04-25 08:29:00,88.16,88.162,88.155,88.158,14400000.0
2007-04-25 08:30:00,88.15,88.15,88.115,88.115,11200000.0
2007-04-25 08:31:00,88.115,88.117,88.102,88.117,12800000.0
2007-04-25 08:32:00,88.115,88.122,88.107,88.122,11200000.0
2007-04-25 08:33:00,88.123,88.128,88.122,88.124,11200000.0
2007-04-25 08:34:00,88.129,88.14,88.121,88.14,17600000.0
2007-04-25 08:35:00,88.129,88.133,88.112,88.112,17600000.0
2007-04-25 08:36:00,88.12,88.126,88.108,88.114,17000000.0
2007-04-25 08:37:00,88.126,88.128,88.119,88.123,11200000.0
2007-04-25 08:38:00,88.111,88.123,88.111,88.123,11200000.0
2007-04-25 08:39:00,88.128,88.153,88.128,88.153,16400000.0
2007-04-25 08:40:00,88.176,88.204,88.176,88.204,16000000.0
2007-04-25 08:41:00,88.223,88.246,88.223,88.246,17000000.0
2007-04-25 08:42:00,88.258,88.276,88.258,88.276,12800000.0
2007-04-25 08:43:00,88.29,88.293,88.274,88.289,12800000.0
2007-04-25 08:44:00,88.293,88.297,88.285,88.286,12800000.0
2007-04-25 08:45:00,88.276,88.294,88.275,88.291,16000000.0
2007-04-25 08:46:00,88.295,88.308,88.295,88.297,11200000.0
2007-04-25 08:47:00,88.329,88.343,88.324,88.337,11200000.0
2007-04-25 08:48:00,88.338,88.338,88.316,88.322,12800000.0
2007-04-25 08:49:00,88.326,88.326,88.306,88.308,17600000.0
2007-04-25 08:50:00,88.299,88.299,88.266,88.266,12800000.0
2007-04-25 08:51:00,88.257,88.269,88.243,88.269,17600000.0
2007-04-25 08:52:00,88.269,88.269,88.253,88.26,11200000.0
2007-04-25 08:53:00,88.265,88.27,88.261,88.263,16000000.0
2007-04-25 08:54:00,88.282,88.327,88.282,88.327,14400000.0
2007-04-25 08:55:00,88.335,88.34,88.33,88.33,16000000.0
2007-04-25 08:56:00,88.33,88.337,88.327,88.337,11200000.0
2007-04-25 08:57:00,88.345,88.38,88.345,88.38,11200000.0
2007-04-25 08:58:00,88.391,88.404,88.386,88.404,9600000.0
2007-04-25 08:59:00,88.439,88.45,88.439,88.445,12800000.0
2007-04-25 09:00:00,88.453,88.466,88.453,88.455,17600000.0
2007-04-25 09:01:00,88.44,88.44,88.396,88.396,11200000.0
2007-04-25 09:02:00,88.398,88.398,88.38,88.384,11200000.0
2007-04-25 09:03:00,88.372,88.384,88.369,88.373,16000000.0
2007-04-25 09:04:00,88.383,88.398,88.383,88.397,11200000.0
2007-04-25 09:05:00,88.383,88.393,88.383,88.392,11200000.0
2007-04-25 09:06:00,88.378,88.379,88.363,88.379,12800000.0
2007-04-25 09:07:00,88.391,88.397,88.386,88.394,12800000.0
2007-04-25 09:08:00,88.397,88.407,88.397,88.399,12800000.0
2007-04-25 09:09:00,88.398,88.407,88.39,88.399,17600000.0
2007-04-25 09:10:00,88.39,88.414,88.386,88.414,12800000.0
2007-04-25 09:11:00,88.408,88.428,88.408,88.428,12800000.0
2007-04-25 09:12:00,88.435,88.437,88.418,88.418,12800000.0
2007-04-25 09:13:00,88.426,88.438,88.425,88.431,11200000.0
2007-04-25 09:14:00,88.415,88.417,88.402,88.402,11200000.0
2007-04-25 09:15:00,88.411,88.422,88.4,88.4,11200000.0
2007-04-25 09:16:00,88.39,88.4,88.39,88.395,12800000.0
2007-04-25 09:17:00,88.413,88.413,88.392,88.398,11200000.0
2007-04-25 09:18:00,88.394,88.396,88.391,88.392,14400000.0
2007-04-25 09:19:00,88.395,88.399,88.389,88.39,13200000.0
2007-04-25 09:20:00,88.405,88.405,88.394,88.405,16000000.0
2007-04-25 09:21:00,88.402,88.41,88.393,88.393,11200000.0
2007-04-25 09:22:00,88.383,88.383,88.376,88.383,17600000.0
2007-04-25 09:23:00,88.384,88.417,88.384,88.417,12800000.0
2007-04-25 09:24:00,88.413,88.42,88.396,88.403,12800000.0
2007-04-25 09:25:00,88.403,88.426,88.403,88.408,12800000.0
2007-04-25 09:26:00,88.394,88.407,88.392,88.404,11200000.0
2007-04-25 09:27:00,88.406,88.426,88.406,88.426,11200000.0
2007-04-25 09:28:00,88.428,88.442,88.427,88.442,12800000.0
2007-04-25 09:29:00,88.457,88.462,88.45,88.457,11200000.0
2007-04-25 09:30:00,88.451,88.451,88.435,88.435,12800000.0
2007-04-25 09:31:00,88.42,88.421,88.415,88.421,12800000.0
2007-04-25 09:32:00,88.399,88.414,88.374,88.374,14400000.0
2007-04-25 09:33:00,88.368,88.372,88.36,88.36,12800000.0
2007-04-25 09:34:00,88.368,88.374,88.366,88.369,11200000.0
2007-04-25 09:35:00,88.376,88.376,88.351,88.351,12800000.0
2007-04-25 09:36:00,88.35,88.379,88.35,88.37,16000000.0
2007-04-25 09:37:00,88.369,88.371,88.304,88.368,16000000.0
2007-04-25 09:38:00,88.378,88.389,88.378,88.381,11200000.0
2007-04-25 09:39:00,88.395,88.397,88.39,88.39,12800000.0
2007-04-25 09:40:00,88.395,88.407,88.386,88.402,14400000.0
2007-04-25 09:41:00,88.405,88.41,88.405,88.41,11200000.0
2007-04-25 09:42:00,88.408,88.423,88.405,88.423,16000000.0
2007-04-25 09:43:00,88.429,88.441,88.429,88.441,12800000.0
2007-04-25 09:44:00,88.431,88.443,88.431,88.433,12800000.0
2007-04-25 09:45:00,88.442,88.446,88.428,88.428,12800000.0
2007-04-25 09:46:00,88.444,88.456,88.444,88.451,11200000.0
2007-04-25 09:47:00,88.457,88.49,88.457,88.489,12800000.0
2007-04-25 09:48:00,88.483,88.507,88.474,88.507,11200000.0
2007-04-25 09:49:00,88.512,88.515,88.506,88.511,12800000.0
2007-04-25 09:50:00,88.52,88.525,88.518,88.525,16000000.0
2007-04-25 09:51:00,88.529,88.53,88.516,88.516,16000000.0
2007-04-25 09:52:00,88.505,88.505,88.483,88.492,11200000.0
2007-04-25 09:53:00,88.473,88.494,88.466,88.466,12800000.0
2007-04-25 09:54:00,88.461,88.481,88.459,88.481,11200000.0
2007-04-25 09:55:00,88.481,88.481,88.473,88.474,11200000.0
2007-04-25 09:56:00,88.459,88.479,88.447,88.472,14400000.0
2007-04-25 09:57:00,88.484,88.484,88.472,88.474,17600000.0
2007-04-25 09:58:00,88.486,88.488,88.38,88.47,17600000.0
2007-04-25 09:59:00,88.466,88.476,88.466,88.471,17600000.0
2007-04-25 10:00:00,88.464,88.476,88.464,88.47,11200000.0
2007-04-25 10:01:00,88.462,88.48,88.459,88.459,12800000.0
2007-04-25 10:02:00,88.466,88.501,88.466,88.501,16000000.0
2007-04-25 10:03:00,88.489,88.49,88.472,88.481,11200000.0
2007-04-25 10:04:00,88.485,88.485,88.472,88.472,7400000.0
2007-04-25 10:05:00,88.469,88.47,88.445,88.445,14400000.0
2007-04-25 10:06:00,88.453,88.46,88.447,88.447,16000000.0
2007-04-25 10:07:00,88.439,88.444,88.428,88.441,12800000.0
2007-04-25 10:08:00,88.417,88.426,88.397,88.426,11200000.0
2007-04-25 10:09:00,88.425,88.427,88.414,88.42,12800000.0
2007-04-25 10:10:00,88.422,88.428,88.413,88.419,17600000.0
2007-04-25 10:11:00,88.414,88.434,88.413,88.434,11200000.0
2007-04-25 10:12:00,88.434,88.441,88.424,88.441,12800000.0
2007-04-25 10:13:00,88.44,88.441,88.433,88.436,12200000.0
2007-04-25 10:14:00,88.43,88.43,88.424,88.426,11200000.0
2007-04-25 10:15:00,88.422,88.438,88.422,88.438,12800000.0
2007-04-25 10:16:00,88.439,88.439,88.423,88.423,12800000.0
2007-04-25 10:17:00,88.417,88.419,88.413,88.414,11200000.0
2007-04-25 10:18:00,88.412,88.414,88.392,88.401,11200000.0
2007-04-25 10:19:00,88.402,88.402,88.387,88.399,11200000.0
2007-04-25 10:20:00,88.407,88.41,88.4,88.401,17600000.0
2007-04-25 10:21:00,88.39,88.404,88.39,88.394,16000000.0
2007-04-25 10:22:00,88.388,88.388,88.379,88.382,11200000.0
2007-04-25 10:23:00,88.391,88.4,88.388,88.4,10600000.0
2007-04-25 10:24:00,88.397,88.407,88.397,88.404,12800000.0
2007-04-25 10:25:00,88.398,88.398,88.365,88.373,11200000.0
2007-04-25 10:26:00,88.392,88.395,88.39,88.39,9600000.0
2007-04-25 10:27:00,88.38,88.389,88.38,88.387,11200000.0
2007-04-25 10:28:00,88.382,88.382,88.365,88.365,12800000.0
2007-04-25 10:29:00,88.374,88.379,88.365,88.365,11200000.0
2007-04-25 10:30:00,88.369,88.384,88.368,88.38,12800000.0
2007-04-25 10:31:00,88.385,88.39,88.374,88.39,12800000.0
2007-04-25 10:32:00,88.396,88.428,88.396,88.42,17600000.0
2007-04-25 10:33:00,88.426,88.456,88.426,88.456,11200000.0
2007-04-25 10:34:00,88.445,88.452,88.445,88.448,11200000.0
2007-04-25 10:35:00,88.453,88.457,88.448,88.457,11200000.0
2007-04-25 10:36:00,88.458,88.458,88.444,88.444,10600000.0
2007-04-25 10:37:00,88.429,88.443,88.347,88.434,11200000.0
2007-04-25 10:38:00,88.426,88.426,88.405,88.409,12800000.0
2007-04-25 10:39:00,88.406,88.429,88.406,88.429,11200000.0
2007-04-25 10:40:00,88.427,88.442,88.427,88.431,16000000.0
2007-04-25 10:41:00,88.436,88.448,88.433,88.433,12200000.0
2007-04-25 10:42:00,88.428,88.436,88.409,88.436,11200000.0
2007-04-25 10:43:00,88.446,88.446,88.43,88.432,11200000.0
2007-04-25 10:44:00,88.426,88.435,88.413,88.433,12800000.0
2007-04-25 10:45:00,88.427,88.434,88.421,88.434,12800000.0
2007-04-25 10:46:00,88.43,88.443,88.43,88.443,12800000.0
2007-04-25 10:47:00,88.444,88.445,88.416,88.445,12800000.0
2007-04-25 10:48:00,88.445,88.459,88.437,88.444,12800000.0
2007-04-25 10:49:00,88.435,88.438,88.409,88.409,11200000.0
2007-04-25 10:50:00,88.401,88.407,88.393,88.393,16000000.0
2007-04-25 10:51:00,88.39,88.409,88.39,88.409,17600000.0
2007-04-25 10:52:00,88.401,88.409,88.4,88.406,10600000.0
2007-04-25 10:53:00,88.409,88.409,88.389,88.396,11200000.0
2007-04-25 10:54:00,88.409,88.432,88.398,88.432,17600000.0
2007-04-25 10:55:00,88.422,88.44,88.418,88.418,10000000.0
2007-04-25 10:56:00,88.433,88.436,88.428,88.432,17600000.0
2007-04-25 10:57:00,88.417,88.42,88.406,88.415,16000000.0
2007-04-25 10:58:00,88.421,88.421,88.319,88.413,12800000.0
2007-04-25 10:59:00,88.414,88.414,88.4,88.4,11200000.0
2007-04-25 11:00:00,88.411,88.411,88.393,88.406,12200000.0
2007-04-25 11:01:00,88.434,88.434,88.403,88.407,12800000.0
2007-04-25 11:02:00,88.4,88.407,88.397,88.397,16000000.0
2007-04-25 11:03:00,88.408,88.422,88.405,88.419,12800000.0
2007-04-25 11:04:00,88.424,88.433,88.424,88.431,14400000.0
2007-04-25 11:05:00,88.433,88.433,88.404,88.413,17600000.0
2007-04-25 11:06:00,88.42,88.429,88.414,88.429,17600000.0
2007-04-25 11:07:00,88.43,88.439,88.413,88.439,17600000.0
2007-04-25 11:08:00,88.379,88.438,88.379,88.425,11200000.0
2007-04-25 11:09:00,88.422,88.422,88.41,88.419,17600000.0
2007-04-25 11:10:00,88.419,88.43,88.419,88.419,12800000.0
2007-04-25 11:11:00,88.411,88.42,88.396,88.42,11200000.0
2007-04-25 11:12:00,88.422,88.432,88.416,88.416,17600000.0
2007-04-25 11:13:00,88.424,88.432,88.409,88.426,13800000.0
2007-04-25 11:14:00,88.44,88.441,88.432,88.437,11200000.0
2007-04-25 11:15:00,88.435,88.457,88.435,88.457,11200000.0
2007-04-25 11:16:00,88.457,88.47,88.457,88.47,12800000.0
2007-04-25 11:17:00,88.457,88.459,88.447,88.451,11200000.0
2007-04-25 11:18:00,88.447,88.447,88.438,88.442,12800000.0
2007-04-25 11:19:00,88.433,88.437,88.426,88.437,17600000.0
2007-04-25 11:20:00,88.441,88.445,88.434,88.443,12800000.0
2007-04-25 11:21:00,88.446,88.446,88.435,88.438,14400000.0
2007-04-25 11:22:00,88.432,88.445,88.429,88.435,12800000.0
2007-04-25 11:23:00,88.441,88.445,88.436,88.438,11200000.0
2007-04-25 11:24:00,88.446,88.449,88.437,88.449,12200000.0
2007-04-25 11:25:00,88.433,88.448,88.43,88.433,17000000.0
2007-04-25 11:26:00,88.426,88.428,88.42,88.425,14400000.0
2007-04-25 11:27:00,88.422,88.43,88.413,88.424,11200000.0
2007-04-25 11:28:00,88.425,88.432,88.425,88.432,13800000.0
2007-04-25 11:29:00,88.442,88.448,88.437,88.444,14400000.0
2007-04-25 11:30:00,88.446,88.465,88.44,88.465,14400000.0
2007-04-25 11:31:00,88.477,88.481,88.47,88.472,11200000.0
2007-04-25 11:32:00,88.469,88.473,88.464,88.468,17600000.0
2007-04-25 11:33:00,88.459,88.459,88.443,88.443,12800000.0
2007-04-25 11:34:00,88.464,88.47,88.463,88.463,12800000.0
2007-04-25 11:35:00,88.469,88.469,88.452,88.452,11200000.0
2007-04-25 11:36:00,88.45,88.45,88.43,88.441,12800000.0
2007-04-25 11:37:00,88.455,88.461,88.449,88.449,11200000.0
2007-04-25 11:38:00,88.452,88.467,88.452,88.46,11200000.0
2007-04-25 11:39:00,88.444,88.459,88.44,88.455,11200000.0
2007-04-25 11:40:00,88.466,88.496,88.466,88.496,11200000.0
2007-04-25 11:41:00,88.49,88.49,88.479,88.479,16000000.0
2007-04-25 11:42:00,88.483,88.494,88.475,88.487,17600000.0
2007-04-25 11:43:00,88.5,88.506,88.487,88.506,10600000.0
2007-04-25 11:44:00,88.491,88.491,88.472,88.472,11200000.0
2007-04-25 11:45:00,88.503,88.537,88.503,88.537,14400000.0
2007-04-25 11:46:00,88.529,88.529,88.503,88.511,11200000.0
2007-04-25 11:47:00,88.524,88.549,88.513,88.549,17600000.0
2007-04-25 11:48:00,88.556,88.56,88.542,88.56,11200000.0
2007-04-25 11:49:00,88.543,88.543,88.53,88.53,12800000.0
2007-04-25 11:50:00,88.541,88.545,88.538,88.543,12800000.0
2007-04-25 11:51:00,88.542,88.554,88.541,88.55,11200000.0
2007-04-25 11:52:00,88.563,88.59,88.563,88.59,11200000.0
2007-04-25 11:53:00,88.601,88.61,88.591,88.594,16000000.0
2007-04-25 11:54:00,88.596,88.598,88.592,88.596,14400000.0
2007-04-25 11:55:00,88.585,88.586,88.522,88.586,11200000.0
2007-04-25 11:56:00,88.58,88.585,88.578,88.578,12800000.0
2007-04-25 11:57:00,88.578,88.578,88.555,88.555,12800000.0
2007-04-25 11:58:00,88.555,88.558,88.554,88.554,11200000.0
2007-04-25 11:59:00,88.553,88.56,88.549,88.552,11200000.0
2007-04-25 12:00:00,88.552,88.555,88.549,88.552,11200000.0
2007-04-25 12:01:00,88.556,88.571,88.556,88.565,11200000.0
2007-04-25 12:02:00,88.56,88.564,88.55,88.557,14400000.0
2007-04-25 12:03:00,88.562,88.568,88.555,88.558,11200000.0
2007-04-25 12:04:00,88.556,88.556,88.512,88.512,17600000.0
2007-04-25 12:05:00,88.525,88.529,88.514,88.514,17600000.0
2007-04-25 12:06:00,88.489,88.489,88.477,88.478,12800000.0
2007-04-25 12:07:00,88.487,88.488,88.479,88.484,11200000.0
2007-04-25 12:08:00,88.472,88.486,88.47,88.486,11200000.0
2007-04-25 12:09:00,88.485,88.485,88.466,88.466,14400000.0
2007-04-25 12:10:00,88.467,88.485,88.467,88.475,11200000.0
2007-04-25 12:11:00,88.47,88.471,88.459,88.467,12800000.0
2007-04-25 12:12:00,88.471,88.491,88.47,88.491,11200000.0
2007-04-25 12:13:00,88.493,88.493,88.465,88.472,11600000.0
2007-04-25 12:14:00,88.469,88.469,88.461,88.469,13200000.0
2007-04-25 12:15:00,88.473,88.476,88.472,88.476,12800000.0
2007-04-25 12:16:00,88.464,88.488,88.46,88.488,12800000.0
2007-04-25 12:17:00,88.497,88.497,88.43,88.491,17600000.0
2007-04-25 12:18:00,88.486,88.497,88.486,88.488,16000000.0
2007-04-25 12:19:00,88.48,88.48,88.448,88.457,12800000.0
2007-04-25 12:20:00,88.438,88.454,88.428,88.43,14400000.0
2007-04-25 12:21:00,88.445,88.454,88.445,88.448,11200000.0
2007-04-25 12:22:00,88.424,88.435,88.424,88.435,16000000.0
2007-04-25 12:23:00,88.439,88.45,88.436,88.45,14400000.0
2007-04-25 12:24:00,88.456,88.456,88.438,88.438,12800000.0
2007-04-25 12:25:00,88.446,88.449,88.445,88.445,11200000.0
2007-04-25 12:26:00,88.442,88.455,88.442,88.454,11200000.0
2007-04-25 12:27:00,88.455,88.456,88.448,88.45,11200000.0
2007-04-25 12:28:00,88.443,88.443,88.429,88.432,12800000.0
2007-04-25 12:29:00,88.428,88.43,88.422,88.427,17600000.0
2007-04-25 12:30:00,88.433,88.441,88.433,88.439,17600000.0
2007-04-25 12:31:00,88.43,88.433,88.419,88.428,12800000.0
2007-04-25 12:32:00,88.434,88.44,88.429,88.435,12800000.0
2007-04-25 12:33:00,88.435,88.435,88.422,88.432,14400000.0
2007-04-25 12:34:00,88.43,88.435,88.426,88.435,12800000.0
2007-04-25 12:35:00,88.436,88.443,88.436,88.44,11200000.0
2007-04-25 12:36:00,88.44,88.457,88.44,88.457,11200000.0
2007-04-25 12:37:00,88.454,88.47,88.454,88.47,11200000.0
2007-04-25 12:38:00,88.47,88.48,88.38,88.48,17600000.0
2007-04-25 12:39:00,88.482,88.504,88.482,88.502,16400000.0
2007-04-25 12:40:00,88.504,88.51,88.489,88.495,16000000.0
2007-04-25 12:41:00,88.491,88.494,88.484,88.484,12800000.0
2007-04-25 12:42:00,88.489,88.497,88.489,88.496,14400000.0
2007-04-25 12:43:00,88.49,88.49,88.481,88.49,12800000.0
2007-04-25 12:44:00,88.482,88.492,88.475,88.483,17600000.0
2007-04-25 12:45:00,88.484,88.49,88.479,88.489,16000000.0
2007-04-25 12:46:00,88.469,88.485,88.468,88.468,12200000.0
2007-04-25 12:47:00,88.472,88.477,88.458,88.472,12800000.0
2007-04-25 12:48:00,88.476,88.484,88.464,88.484,12800000.0
2007-04-25 12:49:00,88.479,88.479,88.466,88.471,16000000.0
2007-04-25 12:50:00,88.458,88.467,88.454,88.466,14400000.0
2007-04-25 12:51:00,88.47,88.478,88.465,88.465,11200000.0
2007-04-25 12:52:00,88.476,88.478,88.462,88.478,11200000.0
2007-04-25 12:53:00,88.474,88.479,88.469,88.469,11200000.0
2007-04-25 12:54:00,88.476,88.481,88.472,88.473,12800000.0
2007-04-25 12:55:00,88.471,88.471,88.458,88.459,16000000.0
2007-04-25 12:56:00,88.457,88.457,88.448,88.448,11200000.0
2007-04-25 12:57:00,88.452,88.461,88.452,88.461,11200000.0
2007-04-25 12:58:00,88.453,88.457,88.441,88.455,17600000.0
2007-04-25 12:59:00,88.469,88.483,88.469,88.475,16000000.0
2007-04-25 13:00:00,88.476,88.482,88.472,88.479,12800000.0
2007-04-25 13:01:00,88.472,88.476,88.462,88.476,14400000.0
2007-04-25 13:02:00,88.486,88.486,88.457,88.459,12800000.0
2007-04-25 13:03:00,88.452,88.452,88.424,88.435,16000000.0
2007-04-25 13:04:00,88.441,88.441,88.432,88.433,11200000.0
2007-04-25 13:05:00,88.432,88.443,88.432,88.443,12800000.0
2007-04-25 13:06:00,88.441,88.441,88.429,88.435,11200000.0
2007-04-25 13:07:00,88.428,88.433,88.425,88.425,14400000.0
2007-04-25 13:08:00,88.426,88.426,88.416,88.418,17000000.0
2007-04-25 13:09:00,88.412,88.412,88.396,88.398,12800000.0
2007-04-25 13:10:00,88.387,88.414,88.386,88.411,16000000.0
2007-04-25 13:11:00,88.415,88.43,88.415,88.423,11200000.0
2007-04-25 13:12:00,88.417,88.417,88.402,88.417,12800000.0
2007-04-25 13:13:00,88.42,88.42,88.406,88.406,17600000.0
2007-04-25 13:14:00,88.426,88.426,88.403,88.403,12800000.0
2007-04-25 13:15:00,88.425,88.431,88.419,88.425,12800000.0
2007-04-25 13:16:00,88.421,88.435,88.42,88.435,17600000.0
2007-04-25 13:17:00,88.428,88.443,88.427,88.443,12800000.0
2007-04-25 13:18:00,88.451,88.46,88.448,88.448,11200000.0
2007-04-25 13:19:00,88.458,88.463,88.454,88.454,16000000.0
2007-04-25 13:20:00,88.446,88.451,88.436,88.44,17600000.0
2007-04-25 13:21:00,88.445,88.445,88.426,88.441,11200000.0
2007-04-25 13:22:00,88.432,88.447,88.432,88.444,14400000.0
2007-04-25 13:23:00,88.445,88.445,88.429,88.436,12800000.0
2007-04-25 13:24:00,88.439,88.446,88.439,88.439,11200000.0
2007-04-25 13:25:00,88.418,88.42,88.406,88.41,17600000.0
2007-04-25 13:26:00,88.413,88.415,88.4,88.402,17600000.0
2007-04-25 13:27:00,88.395,88.404,88.395,88.404,11600000.0
2007-04-25 13:28:00,88.396,88.396,88.301,88.388,16000000.0
2007-04-25 13:29:00,88.375,88.395,88.303,88.393,11200000.0
2007-04-25 13:30:00,88.398,88.398,88.388,88.391,12800000.0
2007-04-25 13:31:00,88.384,88.405,88.384,88.405,11200000.0
2007-04-25 13:32:00,88.404,88.404,88.395,88.4,11200000.0
2007-04-25 13:33:00,88.4,88.408,88.4,88.401,19200000.0
2007-04-25 13:34:00,88.399,88.405,88.399,88.405,12800000.0
2007-04-25 13:35:00,88.396,88.409,88.396,88.4,35600000.0
2007-04-25 13:36:00,88.405,88.411,88.405,88.411,17600000.0
2007-04-25 13:37:00,88.411,88.412,88.408,88.408,14400000.0
2007-04-25 13:38:00,88.401,88.401,88.381,88.383,33600000.0
2007-04-25 13:39:00,88.376,88.376,88.332,88.332,13800000.0
2007-04-25 13:40:00,88.309,88.336,88.309,88.336,40400000.0
2007-04-25 13:41:00,88.332,88.339,88.33,88.339,16000000.0
2007-04-25 13:42:00,88.335,88.347,88.333,88.333,11200000.0
2007-04-25 13:43:00,88.337,88.353,88.332,88.338,26600000.0
2007-04-25 13:44:00,88.34,88.347,88.335,88.335,33600000.0
2007-04-25 13:45:00,88.327,88.336,88.324,88.326,20800000.0
2007-04-25 13:46:00,88.32,88.32,88.311,88.32,24000000.0
2007-04-25 13:47:00,88.319,88.326,88.319,88.325,12800000.0
2007-04-25 13:48:00,88.323,88.332,88.316,88.316,12800000.0
2007-04-25 13:49:00,88.339,88.339,88.319,88.323,17600000.0
2007-04-25 13:50:00,88.335,88.335,88.313,88.328,11200000.0
2007-04-25 13:51:00,88.327,88.33,88.309,88.33,24000000.0
2007-04-25 13:52:00,88.328,88.334,88.312,88.312,12800000.0
2007-04-25 13:53:00,88.316,88.326,88.316,88.321,17600000.0
2007-04-25 13:54:00,88.334,88.344,88.334,88.344,25600000.0
2007-04-25 13:55:00,88.345,88.349,88.338,88.339,14400000.0
2007-04-25 13:56:00,88.333,88.348,88.333,88.336,13800000.0
2007-04-25 13:57:00,88.348,88.348,88.337,88.343,28800000.0
2007-04-25 13:58:00,88.346,88.346,88.329,88.341,14400000.0
2007-04-25 13:59:00,88.344,88.345,88.335,88.338,32000000.0
2007-04-25 14:00:00,88.32,88.323,88.32,88.32,48000000.0
2007-04-25 14:01:00,88.34,88.364,88.34,88.364,32000000.0
2007-04-25 14:02:00,88.372,88.376,88.371,88.371,14400000.0
2007-04-25 14:03:00,88.366,88.366,88.36,88.365,14400000.0
2007-04-25 14:04:00,88.358,88.358,88.343,88.343,11200000.0
2007-04-25 14:05:00,88.343,88.348,88.339,88.339,23400000.0
2007-04-25 14:06:00,88.336,88.336,88.323,88.332,36800000.0
2007-04-25 14:07:00,88.343,88.344,88.334,88.338,40000000.0
2007-04-25 14:08:00,88.329,88.338,88.323,88.336,16000000.0
2007-04-25 14:09:00,88.325,88.341,88.315,88.341,33600000.0
2007-04-25 14:10:00,88.346,88.358,88.346,88.354,33600000.0
2007-04-25 14:11:00,88.342,88.367,88.342,88.367,14400000.0
2007-04-25 14:12:00,88.363,88.364,88.344,88.344,27200000.0
2007-04-25 14:13:00,88.349,88.36,88.345,88.345,14400000.0
2007-04-25 14:14:00,88.354,88.364,88.351,88.351,12800000.0
2007-04-25 14:15:00,88.349,88.349,88.328,88.328,28800000.0
2007-04-25 14:16:00,88.331,88.333,88.313,88.313,25600000.0
2007-04-25 14:17:00,88.309,88.34,88.309,88.337,12800000.0
2007-04-25 14:18:00,88.344,88.371,88.344,88.369,15400000.0
2007-04-25 14:19:00,88.368,88.368,88.354,88.354,12800000.0
2007-04-25 14:20:00,88.357,88.385,88.357,88.376,25600000.0
2007-04-25 14:21:00,88.355,88.355,88.309,88.309,28200000.0
2007-04-25 14:22:00,88.297,88.297,88.27,88.27,23400000.0
2007-04-25 14:23:00,88.29,88.298,88.287,88.298,48000000.0
2007-04-25 14:24:00,88.304,88.317,88.298,88.317,12800000.0
2007-04-25 14:25:00,88.338,88.357,88.338,88.343,12200000.0
2007-04-25 14:26:00,88.33,88.338,88.33,88.336,12800000.0
2007-04-25 14:27:00,88.334,88.334,88.323,88.331,17600000.0
2007-04-25 14:28:00,88.35,88.35,88.334,88.337,11200000.0
2007-04-25 14:29:00,88.338,88.338,88.313,88.313,36200000.0
2007-04-25 14:30:00,88.363,88.38,88.363,88.37,22400000.0
2007-04-25 14:31:00,88.354,88.354,88.315,88.322,20800000.0
2007-04-25 14:32:00,88.345,88.407,88.345,88.407,40000000.0
2007-04-25 14:33:00,88.39,88.39,88.366,88.368,24000000.0
2007-04-25 14:34:00,88.378,88.402,88.378,88.402,33600000.0
2007-04-25 14:35:00,88.426,88.438,88.42,88.438,14400000.0
2007-04-25 14:36:00,88.442,88.445,88.429,88.441,12800000.0
2007-04-25 14:37:00,88.422,88.422,88.401,88.406,11200000.0
2007-04-25 14:38:00,88.401,88.401,88.375,88.375,56000000.0
2007-04-25 14:39:00,88.381,88.387,88.368,88.371,12800000.0
2007-04-25 14:40:00,88.366,88.397,88.366,88.397,14400000.0
2007-04-25 14:41:00,88.394,88.394,88.379,88.388,56000000.0
2007-04-25 14:42:00,88.383,88.383,88.35,88.354,12800000.0
2007-04-25 14:43:00,88.365,88.369,88.356,88.356,25600000.0
2007-04-25 14:44:00,88.355,88.365,88.355,88.365,11200000.0
2007-04-25 14:45:00,88.369,88.376,88.36,88.376,11200000.0
2007-04-25 14:46:00,88.381,88.401,88.381,88.401,11200000.0
2007-04-25 14:47:00,88.389,88.389,88.357,88.376,16000000.0
2007-04-25 14:48:00,88.364,88.364,88.349,88.349,19200000.0
2007-04-25 14:49:00,88.339,88.352,88.334,88.338,32000000.0
2007-04-25 14:50:00,88.346,88.363,88.346,88.356,28200000.0
2007-04-25 14:51:00,88.354,88.354,88.335,88.351,32000000.0
2007-04-25 14:52:00,88.352,88.367,88.352,88.367,12800000.0
2007-04-25 14:53:00,88.366,88.37,88.358,88.369,17600000.0
2007-04-25 14:54:00,88.379,88.38,88.376,88.378,12800000.0
2007-04-25 14:55:00,88.371,88.372,88.362,88.372,16000000.0
2007-04-25 14:56:00,88.37,88.372,88.355,88.355,12800000.0
2007-04-25 14:57:00,88.369,88.369,88.342,88.342,12800000.0
2007-04-25 14:58:00,88.374,88.375,88.364,88.368,17600000.0
2007-04-25 14:59:00,88.361,88.366,88.343,88.343,16000000.0
2007-04-25 15:00:00,88.363,88.365,88.349,88.35,14400000.0
2007-04-25 15:01:00,88.346,88.354,88.335,88.335,12800000.0
2007-04-25 15:02:00,88.328,88.329,88.315,88.329,27200000.0
2007-04-25 15:03:00,88.328,88.329,88.319,88.319,12800000.0
2007-04-25 15:04:00,88.327,88.336,88.32,88.32,9600000.0
2007-04-25 15:05:00,88.338,88.342,88.331,88.337,11200000.0
2007-04-25 15:06:00,88.326,88.326,88.314,88.314,11200000.0
2007-04-25 15:07:00,88.321,88.326,88.316,88.323,25600000.0
2007-04-25 15:08:00,88.328,88.336,88.323,88.336,22400000.0
2007-04-25 15:09:00,88.331,88.336,88.311,88.312,16000000.0
2007-04-25 15:10:00,88.338,88.344,88.326,88.332,39400000.0
2007-04-25 15:11:00,88.352,88.377,88.352,88.377,32000000.0
2007-04-25 15:12:00,88.386,88.394,88.38,88.394,12800000.0
2007-04-25 15:13:00,88.393,88.402,88.393,88.397,44800000.0
2007-04-25 15:14:00,88.394,88.394,88.389,88.393,35200000.0
2007-04-25 15:15:00,88.395,88.401,88.393,88.393,22400000.0
2007-04-25 15:16:00,88.393,88.407,88.393,88.407,36800000.0
2007-04-25 15:17:00,88.402,88.402,88.391,88.391,22400000.0
2007-04-25 15:18:00,88.405,88.405,88.399,88.4,22400000.0
2007-04-25 15:19:00,88.4,88.406,88.4,88.405,16000000.0
2007-04-25 15:20:00,88.417,88.422,88.41,88.41,24000000.0
2007-04-25 15:21:00,88.419,88.454,88.415,88.454,14400000.0
2007-04-25 15:22:00,88.452,88.472,88.452,88.465,14400000.0
2007-04-25 15:23:00,88.462,88.462,88.443,88.443,48000000.0
2007-04-25 15:24:00,88.452,88.457,88.45,88.454,25600000.0
2007-04-25 15:25:00,88.45,88.458,88.45,88.45,26600000.0
2007-04-25 15:26:00,88.46,88.46,88.446,88.446,40400000.0
2007-04-25 15:27:00,88.45,88.458,88.444,88.444,28800000.0
2007-04-25 15:28:00,88.423,88.432,88.421,88.427,70400000.0
2007-04-25 15:29:00,88.431,88.44,88.348,88.433,46400000.0
2007-04-25 15:30:00,88.348,88.483,88.332,88.362,114600000.0
2007-04-25 15:31:00,88.448,88.477,88.448,88.477,60800000.0
2007-04-25 15:32:00,88.473,88.482,88.47,88.482,30400000.0
2007-04-25 15:33:00,88.474,88.474,88.467,88.467,29800000.0
2007-04-25 15:34:00,88.471,88.473,88.462,88.462,22400000.0
2007-04-25 15:35:00,88.467,88.482,88.467,88.472,33600000.0
2007-04-25 15:36:00,88.438,88.468,88.438,88.468,32000000.0
2007-04-25 15:37:00,88.465,88.467,88.459,88.459,30400000.0
2007-04-25 15:38:00,88.457,88.461,88.452,88.46,59200000.0
2007-04-25 15:39:00,88.463,88.474,88.457,88.474,36800000.0
2007-04-25 15:40:00,88.467,88.478,88.467,88.478,35200000.0
2007-04-25 15:41:00,88.477,88.483,88.471,88.483,25600000.0
2007-04-25 15:42:00,88.484,88.491,88.475,88.475,43200000.0
2007-04-25 15:43:00,88.472,88.476,88.466,88.466,27200000.0
2007-04-25 15:44:00,88.436,88.463,88.436,88.452,12800000.0
2007-04-25 15:45:00,88.468,88.468,88.452,88.464,16000000.0
2007-04-25 15:46:00,88.471,88.476,88.466,88.476,14400000.0
2007-04-25 15:47:00,88.463,88.463,88.452,88.452,30400000.0
2007-04-25 15:48:00,88.466,88.47,88.459,88.462,27200000.0
2007-04-25 15:49:00,88.456,88.46,88.441,88.449,11200000.0
2007-04-25 15:50:00,88.43,88.43,88.418,88.424,11200000.0
2007-04-25 15:51:00,88.437,88.46,88.437,88.46,13200000.0
2007-04-25 15:52:00,88.466,88.466,88.446,88.446,20800000.0
2007-04-25 15:53:00,88.456,88.476,88.456,88.476,24000000.0
2007-04-25 15:54:00,88.471,88.473,88.464,88.464,28800000.0
2007-04-25 15:55:00,88.462,88.473,88.457,88.473,24000000.0
2007-04-25 15:56:00,88.464,88.464,88.454,88.456,50600000.0
2007-04-25 15:57:00,88.445,88.454,88.444,88.444,12800000.0
2007-04-25 15:58:00,88.452,88.452,88.434,88.434,19200000.0
2007-04-25 15:59:00,88.426,88.445,88.414,88.445,36800000.0
2007-04-25 16:00:00,88.397,88.403,88.379,88.389,51200000.0
2007-04-25 16:01:00,88.383,88.383,88.362,88.362,41600000.0
2007-04-25 16:02:00,88.357,88.388,88.357,88.388,21800000.0
2007-04-25 16:03:00,88.382,88.394,88.382,88.394,64000000.0
2007-04-25 16:04:00,88.387,88.403,88.382,88.389,44800000.0
2007-04-25 16:05:00,88.374,88.395,88.365,88.368,48400000.0
2007-04-25 16:06:00,88.363,88.371,88.355,88.36,35200000.0
2007-04-25 16:07:00,88.355,88.368,88.352,88.368,32000000.0
2007-04-25 16:08:00,88.371,88.375,88.366,88.366,44800000.0
2007-04-25 16:09:00,88.37,88.37,88.347,88.347,44800000.0
2007-04-25 16:10:00,88.343,88.343,88.317,88.317,41600000.0
2007-04-25 16:11:00,88.287,88.289,88.271,88.271,14400000.0
2007-04-25 16:12:00,88.28,88.28,88.267,88.267,56000000.0
2007-04-25 16:13:00,88.268,88.277,88.268,88.275,11200000.0
2007-04-25 16:14:00,88.268,88.268,88.254,88.262,49000000.0
2007-04-25 16:15:00,88.264,88.271,88.263,88.27,58600000.0
2007-04-25 16:16:00,88.272,88.29,88.261,88.29,17600000.0
2007-04-25 16:17:00,88.301,88.327,88.301,88.327,38400000.0
2007-04-25 16:18:00,88.313,88.326,88.308,88.308,11200000.0
2007-04-25 16:19:00,88.302,88.302,88.264,88.265,21800000.0
2007-04-25 16:20:00,88.285,88.313,88.28,88.313,11200000.0
2007-04-25 16:21:00,88.306,88.31,88.294,88.31,27600000.0
2007-04-25 16:22:00,88.303,88.309,88.296,88.305,41600000.0
2007-04-25 16:23:00,88.317,88.317,88.299,88.3,43200000.0
2007-04-25 16:24:00,88.302,88.308,88.296,88.303,17600000.0
2007-04-25 16:25:00,88.314,88.353,88.314,88.353,33600000.0
2007-04-25 16:26:00,88.343,88.343,88.32,88.32,17600000.0
2007-04-25 16:27:00,88.32,88.324,88.316,88.316,35200000.0
2007-04-25 16:28:00,88.316,88.321,88.307,88.314,27200000.0
2007-04-25 16:29:00,88.326,88.336,88.319,88.336,11200000.0
2007-04-25 16:30:00,88.337,88.346,88.32,88.346,11200000.0
2007-04-25 16:31:00,88.336,88.352,88.325,88.325,41600000.0
2007-04-25 16:32:00,88.326,88.331,88.322,88.331,12800000.0
2007-04-25 16:33:00,88.334,88.334,88.319,88.322,27200000.0
2007-04-25 16:34:00,88.326,88.337,88.322,88.324,35200000.0
2007-04-25 16:35:00,88.342,88.348,88.319,88.325,52800000.0
2007-04-25 16:36:00,88.341,88.348,88.335,88.346,51200000.0
2007-04-25 16:37:00,88.349,88.357,88.349,88.357,41600000.0
2007-04-25 16:38:00,88.356,88.356,88.346,88.352,40000000.0
2007-04-25 16:39:00,88.344,88.344,88.316,88.316,35600000.0
2007-04-25 16:40:00,88.329,88.332,88.316,88.319,56000000.0
2007-04-25 16:41:00,88.321,88.324,88.311,88.318,73000000.0
2007-04-25 16:42:00,88.311,88.312,88.302,88.306,54400000.0
2007-04-25 16:43:00,88.318,88.326,88.313,88.314,17600000.0
2007-04-25 16:44:00,88.324,88.325,88.321,88.324,11200000.0
2007-04-25 16:45:00,88.315,88.331,88.315,88.331,57000000.0
2007-04-25 16:46:00,88.332,88.338,88.331,88.334,9600000.0
2007-04-25 16:47:00,88.329,88.329,88.31,88.311,70400000.0
2007-04-25 16:48:00,88.284,88.311,88.284,88.307,52200000.0
2007-04-25 16:49:00,88.302,88.306,88.294,88.305,36800000.0
2007-04-25 16:50:00,88.306,88.312,88.3,88.309,74600000.0
2007-04-25 16:51:00,88.319,88.33,88.319,88.33,32000000.0
2007-04-25 16:52:00,88.322,88.329,88.316,88.316,46400000.0
2007-04-25 16:53:00,88.316,88.337,88.316,88.337,30400000.0
2007-04-25 16:54:00,88.345,88.355,88.344,88.355,11200000.0
2007-04-25 16:55:00,88.361,88.372,88.361,88.372,27200000.0
2007-04-25 16:56:00,88.372,88.376,88.361,88.376,36800000.0
2007-04-25 16:57:00,88.364,88.368,88.362,88.365,19200000.0
2007-04-25 16:58:00,88.359,88.359,88.335,88.335,12800000.0
2007-04-25 16:59:00,88.326,88.331,88.32,88.32,51200000.0
2007-04-25 17:00:00,88.321,88.323,88.308,88.31,49600000.0
2007-04-25 17:01:00,88.309,88.314,88.306,88.313,40000000.0
2007-04-25 17:02:00,88.315,88.32,88.307,88.307,33600000.0
2007-04-25 17:03:00,88.323,88.334,88.315,88.332,44800000.0
2007-04-25 17:04:00,88.335,88.335,88.323,88.333,41600000.0
2007-04-25 17:05:00,88.307,88.333,88.305,88.329,54400000.0
2007-04-25 17:06:00,88.327,88.335,88.326,88.334,59200000.0
2007-04-25 17:07:00,88.351,88.358,88.349,88.358,35200000.0
2007-04-25 17:08:00,88.355,88.363,88.349,88.349,68200000.0
2007-04-25 17:09:00,88.349,88.356,88.346,88.354,58600000.0
2007-04-25 17:10:00,88.355,88.355,88.347,88.348,25600000.0
2007-04-25 17:11:00,88.339,88.341,88.33,88.33,37800000.0
2007-04-25 17:12:00,88.325,88.33,88.321,88.33,25600000.0
2007-04-25 17:13:00,88.336,88.345,88.336,88.34,28800000.0
2007-04-25 17:14:00,88.349,88.349,88.332,88.339,22400000.0
2007-04-25 17:15:00,88.334,88.334,88.313,88.313,19200000.0
2007-04-25 17:16:00,88.313,88.317,88.309,88.31,17600000.0
2007-04-25 17:17:00,88.301,88.301,88.292,88.292,38400000.0
2007-04-25 17:18:00,88.295,88.315,88.295,88.309,57600000.0
2007-04-25 17:19:00,88.316,88.336,88.316,88.336,24000000.0
2007-04-25 17:20:00,88.324,88.324,88.318,88.32,16000000.0
2007-04-25 17:21:00,88.33,88.337,88.328,88.333,28800000.0
2007-04-25 17:22:00,88.308,88.328,88.308,88.315,19200000.0
2007-04-25 17:23:00,88.32,88.322,88.296,88.3,11200000.0
2007-04-25 17:24:00,88.32,88.324,88.3,88.301,12800000.0
2007-04-25 17:25:00,88.292,88.296,88.289,88.292,17000000.0
2007-04-25 17:26:00,88.291,88.298,88.289,88.298,35600000.0
2007-04-25 17:27:00,88.301,88.307,88.296,88.307,46400000.0
2007-04-25 17:28:00,88.281,88.294,88.281,88.29,32000000.0
2007-04-25 17:29:00,88.298,88.311,88.291,88.311,27200000.0
2007-04-25 17:30:00,88.318,88.329,88.317,88.319,17600000.0
2007-04-25 17:31:00,88.324,88.331,88.32,88.327,88000000.0
2007-04-25 17:32:00,88.313,88.314,88.265,88.296,52800000.0
2007-04-25 17:33:00,88.321,88.327,88.319,88.327,36800000.0
2007-04-25 17:34:00,88.33,88.331,88.324,88.326,64000000.0
2007-04-25 17:35:00,88.336,88.342,88.321,88.321,43200000.0
2007-04-25 17:36:00,88.309,88.31,88.298,88.298,33600000.0
2007-04-25 17:37:00,88.307,88.319,88.307,88.314,16000000.0
2007-04-25 17:38:00,88.315,88.325,88.312,88.325,35200000.0
2007-04-25 17:39:00,88.328,88.34,88.326,88.34,16000000.0
2007-04-25 17:40:00,88.346,88.346,88.33,88.33,75200000.0
2007-04-25 17:41:00,88.317,88.332,88.31,88.318,12800000.0
2007-04-25 17:42:00,88.33,88.337,88.33,88.333,12800000.0
2007-04-25 17:43:00,88.322,88.323,88.31,88.316,17600000.0
2007-04-25 17:44:00,88.338,88.338,88.329,88.332,29800000.0
2007-04-25 17:45:00,88.33,88.335,88.31,88.329,30400000.0
2007-04-25 17:46:00,88.322,88.332,88.322,88.324,41600000.0
2007-04-25 17:47:00,88.333,88.342,88.333,88.335,57600000.0
2007-04-25 17:48:00,88.333,88.333,88.324,88.332,57600000.0
2007-04-25 17:49:00,88.324,88.33,88.318,88.32,46400000.0
2007-04-25 17:50:00,88.32,88.344,88.32,88.344,12800000.0
2007-04-25 17:51:00,88.352,88.352,88.333,88.333,49600000.0
2007-04-25 17:52:00,88.301,88.304,88.296,88.298,43200000.0
2007-04-25 17:53:00,88.292,88.292,88.282,88.282,33000000.0
2007-04-25 17:54:00,88.273,88.278,88.264,88.278,38400000.0
2007-04-25 17:55:00,88.292,88.299,88.289,88.29,39400000.0
2007-04-25 17:56:00,88.289,88.293,88.286,88.293,44800000.0
2007-04-25 17:57:00,88.284,88.293,88.28,88.293,36800000.0
2007-04-25 17:58:00,88.324,88.34,88.324,88.339,17600000.0
2007-04-25 17:59:00,88.345,88.351,88.339,88.348,62400000.0
2007-04-25 18:00:00,88.347,88.347,88.336,88.344,51200000.0
2007-04-25 18:01:00,88.351,88.36,88.351,88.36,32000000.0
2007-04-25 18:02:00,88.363,88.363,88.357,88.357,24000000.0
2007-04-25 18:03:00,88.337,88.353,88.337,88.347,37200000.0
2007-04-25 18:04:00,88.339,88.34,88.317,88.317,33600000.0
2007-04-25 18:05:00,88.305,88.313,88.296,88.304,12800000.0
2007-04-25 18:06:00,88.312,88.334,88.309,88.334,30400000.0
2007-04-25 18:07:00,88.322,88.323,88.304,88.304,11200000.0
2007-04-25 18:08:00,88.297,88.312,88.297,88.308,84200000.0
2007-04-25 18:09:00,88.311,88.322,88.31,88.313,33600000.0
2007-04-25 18:10:00,88.301,88.301,88.284,88.292,16000000.0
2007-04-25 18:11:00,88.296,88.299,88.29,88.298,12800000.0
2007-04-25 18:12:00,88.3,88.324,88.3,88.324,12800000.0
2007-04-25 18:13:00,88.31,88.33,88.31,88.33,27200000.0
2007-04-25 18:14:00,88.33,88.341,88.33,88.332,19200000.0
2007-04-25 18:15:00,88.322,88.334,88.313,88.334,30400000.0
2007-04-25 18:16:00,88.316,88.331,88.312,88.313,54800000.0
2007-04-25 18:17:00,88.293,88.311,88.292,88.311,42600000.0
2007-04-25 18:18:00,88.316,88.327,88.313,88.327,30400000.0
2007-04-25 18:19:00,88.309,88.309,88.296,88.299,46400000.0
2007-04-25 18:20:00,88.307,88.32,88.307,88.319,43200000.0
2007-04-25 18:21:00,88.313,88.326,88.31,88.32,12800000.0
2007-04-25 18:22:00,88.333,88.353,88.333,88.351,33600000.0
2007-04-25 18:23:00,88.357,88.369,88.354,88.359,46400000.0
2007-04-25 18:24:00,88.345,88.345,88.335,88.34,52800000.0
2007-04-25 18:25:00,88.33,88.342,88.307,88.34,33600000.0
2007-04-25 18:26:00,88.336,88.346,88.324,88.324,30400000.0
2007-04-25 18:27:00,88.336,88.336,88.311,88.311,33600000.0
2007-04-25 18:28:00,88.297,88.309,88.297,88.309,12800000.0
2007-04-25 18:29:00,88.31,88.324,88.304,88.304,25600000.0
2007-04-25 18:30:00,88.298,88.316,88.295,88.313,36800000.0
2007-04-25 18:31:00,88.307,88.31,88.281,88.281,11200000.0
2007-04-25 18:32:00,88.296,88.302,88.296,88.299,70200000.0
2007-04-25 18:33:00,88.302,88.302,88.297,88.297,32000000.0
2007-04-25 18:34:00,88.278,88.307,88.266,88.304,19200000.0
2007-04-25 18:35:00,88.296,88.307,88.292,88.303,43200000.0
2007-04-25 18:36:00,88.311,88.311,88.3,88.306,68800000.0
2007-04-25 18:37:00,88.296,88.314,88.296,88.314,36800000.0
2007-04-25 18:38:00,88.32,88.329,88.317,88.328,49600000.0
2007-04-25 18:39:00,88.332,88.34,88.331,88.338,76200000.0
2007-04-25 18:40:00,88.338,88.35,88.332,88.336,65600000.0
2007-04-25 18:41:00,88.317,88.325,88.31,88.313,70800000.0
2007-04-25 18:42:00,88.304,88.334,88.299,88.334,78400000.0
2007-04-25 18:43:00,88.329,88.33,88.322,88.324,49000000.0
2007-04-25 18:44:00,88.329,88.332,88.324,88.324,29800000.0
2007-04-25 18:45:00,88.319,88.338,88.31,88.323,12800000.0
2007-04-25 18:46:00,88.322,88.322,88.302,88.306,11600000.0
2007-04-25 18:47:00,88.299,88.307,88.287,88.302,14400000.0
2007-04-25 18:48:00,88.308,88.309,88.302,88.309,28800000.0
2007-04-25 18:49:00,88.318,88.326,88.315,88.32,23400000.0
2007-04-25 18:50:00,88.324,88.327,88.317,88.322,46400000.0
2007-04-25 18:51:00,88.311,88.314,88.306,88.306,12800000.0
2007-04-25 18:52:00,88.298,88.309,88.296,88.307,19200000.0
2007-04-25 18:53:00,88.307,88.307,88.287,88.287,29200000.0
2007-04-25 18:54:00,88.294,88.322,88.294,88.322,19200000.0
2007-04-25 18:55:00,88.32,88.333,88.307,88.333,22400000.0
2007-04-25 18:56:00,88.339,88.348,88.307,88.307,16000000.0
2007-04-25 18:57:00,88.311,88.319,88.311,88.314,19200000.0
2007-04-25 18:58:00,88.314,88.321,88.313,88.313,32000000.0
2007-04-25 18:59:00,88.326,88.337,88.325,88.325,32000000.0
2007-04-25 19:00:00,88.325,88.325,88.307,88.309,14400000.0
2007-04-25 19:01:00,88.333,88.344,88.317,88.317,11200000.0
2007-04-25 19:02:00,88.307,88.32,88.307,88.307,43200000.0
2007-04-25 19:03:00,88.314,88.315,88.307,88.315,14400000.0
2007-04-25 19:04:00,88.312,88.312,88.293,88.293,17600000.0
2007-04-25 19:05:00,88.3,88.312,88.3,88.301,17600000.0
2007-04-25 19:06:00,88.314,88.314,88.301,88.304,56000000.0
2007-04-25 19:07:00,88.326,88.326,88.315,88.315,35200000.0
2007-04-25 19:08:00,88.309,88.313,88.309,88.313,22400000.0
2007-04-25 19:09:00,88.318,88.326,88.318,88.324,12800000.0
2007-04-25 19:10:00,88.315,88.322,88.315,88.322,17600000.0
2007-04-25 19:11:00,88.32,88.32,88.312,88.315,12800000.0
2007-04-25 19:12:00,88.32,88.322,88.316,88.316,24000000.0
2007-04-25 19:13:00,88.315,88.321,88.315,88.32,8000000.0
2007-04-25 19:14:00,88.323,88.323,88.311,88.315,12800000.0
2007-04-25 19:15:00,88.32,88.326,88.31,88.315,16000000.0
2007-04-25 19:16:00,88.322,88.322,88.3,88.308,12800000.0
2007-04-25 19:17:00,88.322,88.332,88.32,88.332,14400000.0
2007-04-25 19:18:00,88.318,88.326,88.312,88.326,32000000.0
2007-04-25 19:19:00,88.316,88.322,88.303,88.322,11200000.0
2007-04-25 19:20:00,88.328,88.333,88.317,88.333,13800000.0
2007-04-25 19:21:00,88.322,88.33,88.322,88.322,17600000.0
2007-04-25 19:22:00,88.322,88.333,88.316,88.333,14400000.0
2007-04-25 19:23:00,88.347,88.351,88.339,88.35,16000000.0
2007-04-25 19:24:00,88.342,88.354,88.334,88.354,47400000.0
2007-04-25 19:25:00,88.349,88.354,88.348,88.349,12800000.0
2007-04-25 19:26:00,88.358,88.368,88.355,88.368,41600000.0
2007-04-25 19:27:00,88.364,88.365,88.358,88.358,14400000.0
2007-04-25 19:28:00,88.342,88.342,88.329,88.332,12800000.0
2007-04-25 19:29:00,88.334,88.336,88.309,88.309,12800000.0
2007-04-25 19:30:00,88.301,88.313,88.294,88.313,11200000.0
2007-04-25 19:31:00,88.32,88.341,88.32,88.339,11200000.0
2007-04-25 19:32:00,88.34,88.346,88.334,88.334,11200000.0
2007-04-25 19:33:00,88.339,88.339,88.314,88.329,12800000.0
2007-04-25 19:34:00,88.328,88.337,88.327,88.327,12800000.0
2007-04-25 19:35:00,88.325,88.337,88.32,88.337,17600000.0
2007-04-25 19:36:00,88.339,88.339,88.321,88.322,16000000.0
2007-04-25 19:37:00,88.31,88.347,88.31,88.347,11200000.0
2007-04-25 19:38:00,88.337,88.353,88.337,88.348,11200000.0
2007-04-25 19:39:00,88.33,88.352,88.33,88.344,12800000.0
2007-04-25 19:40:00,88.345,88.356,88.345,88.35,11200000.0
2007-04-25 19:41:00,88.345,88.346,88.338,88.34,11200000.0
2007-04-25 19:42:00,88.332,88.338,88.332,88.338,11200000.0
2007-04-25 19:43:00,88.329,88.338,88.316,88.317,11200000.0
2007-04-25 19:44:00,88.318,88.332,88.318,88.329,11200000.0
2007-04-25 19:45:00,88.339,88.343,88.336,88.34,16000000.0
2007-04-25 19:46:00,88.343,88.347,88.331,88.342,16000000.0
2007-04-25 19:47:00,88.347,88.356,88.346,88.356,17600000.0
2007-04-25 19:48:00,88.361,88.369,88.349,88.365,13200000.0
2007-04-25 19:49:00,88.367,88.367,88.361,88.362,30400000.0
2007-04-25 19:50:00,88.364,88.372,88.364,88.372,12800000.0
2007-04-25 19:51:00,88.357,88.363,88.351,88.361,12800000.0
2007-04-25 19:52:00,88.348,88.365,88.345,88.352,16000000.0
2007-04-25 19:53:00,88.375,88.376,88.358,88.358,11200000.0
2007-04-25 19:54:00,88.367,88.367,88.352,88.352,12800000.0
2007-04-25 19:55:00,88.363,88.363,88.356,88.357,11200000.0
2007-04-25 19:56:00,88.354,88.362,88.346,88.36,16000000.0
2007-04-25 19:57:00,88.347,88.352,88.345,88.352,12800000.0
2007-04-25 19:58:00,88.348,88.349,88.344,88.344,11200000.0
2007-04-25 19:59:00,88.339,88.339,88.32,88.33,12800000.0
2007-04-25 20:00:00,88.321,88.346,88.321,88.344,17000000.0
2007-04-25 20:01:00,88.333,88.337,88.327,88.332,12800000.0
2007-04-25 20:02:00,88.369,88.371,88.354,88.354,17600000.0
2007-04-25 20:03:00,88.348,88.366,88.334,88.366,16000000.0
2007-04-25 20:04:00,88.35,88.357,88.335,88.335,30400000.0
2007-04-25 20:05:00,88.34,88.348,88.337,88.348,12800000.0
2007-04-25 20:06:00,88.352,88.357,88.351,88.352,11200000.0
2007-04-25 20:07:00,88.365,88.365,88.352,88.359,17600000.0
2007-04-25 20:08:00,88.352,88.352,88.332,88.333,37800000.0
2007-04-25 20:09:00,88.345,88.35,88.339,88.339,11200000.0
2007-04-25 20:10:00,88.328,88.366,88.328,88.366,14400000.0
2007-04-25 20:11:00,88.388,88.394,88.384,88.384,11200000.0
2007-04-25 20:12:00,88.38,88.386,88.377,88.377,11200000.0
2007-04-25 20:13:00,88.366,88.38,88.365,88.38,11200000.0
2007-04-25 20:14:00,88.374,88.382,88.317,88.375,14400000.0
2007-04-25 20:15:00,88.386,88.386,88.364,88.364,17600000.0
2007-04-25 20:16:00,88.365,88.377,88.364,88.377,28800000.0
2007-04-25 20:17:00,88.371,88.395,88.365,88.365,33600000.0
2007-04-25 20:18:00,88.368,88.371,88.358,88.371,11200000.0
2007-04-25 20:19:00,88.355,88.367,88.355,88.367,11200000.0
2007-04-25 20:20:00,88.366,88.368,88.36,88.366,19200000.0
2007-04-25 20:21:00,88.368,88.368,88.35,88.36,16000000.0
2007-04-25 20:22:00,88.342,88.356,88.342,88.355,14400000.0
2007-04-25 20:23:00,88.37,88.37,88.346,88.346,12800000.0
2007-04-25 20:24:00,88.356,88.356,88.35,88.35,16000000.0
2007-04-25 20:25:00,88.347,88.363,88.347,88.358,11200000.0
2007-04-25 20:26:00,88.347,88.347,88.34,88.343,16000000.0
2007-04-25 20:27:00,88.35,88.35,88.339,88.342,8000000.0
2007-04-25 20:28:00,88.345,88.346,88.331,88.346,11200000.0
2007-04-25 20:29:00,88.342,88.344,88.333,88.335,12800000.0
2007-04-25 20:30:00,88.335,88.348,88.335,88.348,27200000.0
2007-04-25 20:31:00,88.353,88.353,88.34,88.343,11200000.0
2007-04-25 20:32:00,88.344,88.358,88.338,88.358,11200000.0
2007-04-25 20:33:00,88.354,88.37,88.354,88.37,12800000.0
2007-04-25 20:34:00,88.368,88.368,88.335,88.335,11200000.0
2007-04-25 20:35:00,88.348,88.359,88.347,88.359,11200000.0
2007-04-25 20:36:00,88.362,88.369,88.356,88.363,16000000.0
2007-04-25 20:37:00,88.36,88.361,88.35,88.361,8000000.0
2007-04-25 20:38:00,88.361,88.371,88.36,88.368,12800000.0
2007-04-25 20:39:00,88.342,88.342,88.324,88.337,9600000.0
2007-04-25 20:40:00,88.327,88.341,88.318,88.341,11200000.0
2007-04-25 20:41:00,88.347,88.347,88.335,88.335,14400000.0
2007-04-25 20:42:00,88.337,88.339,88.329,88.331,11200000.0
2007-04-25 20:43:00,88.338,88.345,88.332,88.332,14400000.0
2007-04-25 20:44:00,88.326,88.34,88.326,88.34,12800000.0
2007-04-25 20:45:00,88.334,88.339,88.332,88.339,12800000.0
2007-04-25 20:46:00,88.338,88.34,88.33,88.331,14400000.0
2007-04-25 20:47:00,88.336,88.342,88.327,88.327,12800000.0
2007-04-25 20:48:00,88.346,88.346,88.337,88.345,18000000.0
2007-04-25 20:49:00,88.329,88.329,88.31,88.31,11200000.0
2007-04-25 20:50:00,88.301,88.311,88.295,88.311,14400000.0
2007-04-25 20:51:00,88.31,88.318,88.31,88.315,28800000.0
2007-04-25 20:52:00,88.299,88.317,88.299,88.313,11200000.0
2007-04-25 20:53:00,88.315,88.315,88.298,88.298,16000000.0
2007-04-25 20:54:00,88.324,88.324,88.302,88.314,9600000.0
2007-04-25 20:55:00,88.304,88.304,88.285,88.303,11200000.0
2007-04-25 20:56:00,88.302,88.307,88.298,88.304,12800000.0
2007-04-25 20:57:00,88.306,88.316,88.306,88.312,12800000.0
2007-04-25 20:58:00,88.28,88.282,88.268,88.271,15400000.0
2007-04-25 20:59:00,88.301,88.304,88.299,88.299,11200000.0
2007-04-25 21:00:00,88.29,88.295,88.284,88.295,17600000.0
2007-04-25 21:01:00,88.288,88.292,88.282,88.284,11200000.0
2007-04-25 21:02:00,88.288,88.288,88.28,88.28,16000000.0
2007-04-25 21:03:00,88.29,88.303,88.29,88.303,11200000.0
2007-04-25 21:04:00,88.296,88.297,88.285,88.292,15400000.0
2007-04-25 21:05:00,88.296,88.296,88.258,88.275,12800000.0
2007-04-25 21:06:00,88.261,88.263,88.261,88.263,3200000.0
2007-04-25 21:07:00,88.261,88.266,88.256,88.266,14400000.0
2007-04-25 21:08:00,88.268,88.268,88.244,88.244,15400000.0
2007-04-25 21:09:00,88.242,88.257,88.236,88.257,14400000.0
2007-04-25 21:10:00,88.246,88.275,88.246,88.275,12800000.0
2007-04-25 21:11:00,88.273,88.282,88.262,88.272,12800000.0
2007-04-25 21:12:00,88.217,88.24,88.21,88.22,12800000.0
2007-04-25 21:13:00,88.202,88.261,88.202,88.233,16000000.0
2007-04-25 21:14:00,88.277,88.286,88.267,88.284,12800000.0
2007-04-25 21:15:00,88.274,88.284,88.274,88.284,14400000.0
2007-04-25 21:16:00,88.281,88.286,88.281,88.286,19200000.0
2007-04-25 21:17:00,88.291,88.306,88.285,88.306,14400000.0
2007-04-25 21:18:00,88.307,88.307,88.203,88.305,12800000.0
2007-04-25 21:19:00,88.315,88.322,88.307,88.32,17600000.0
2007-04-25 21:20:00,88.306,88.33,88.306,88.317,14400000.0
2007-04-25 21:21:00,88.273,88.28,88.273,88.273,11200000.0
2007-04-25 21:22:00,88.32,88.328,88.313,88.328,12800000.0
2007-04-25 21:23:00,88.275,88.289,88.275,88.289,11200000.0
2007-04-25 21:24:00,88.325,88.325,88.308,88.308,11200000.0
2007-04-25 21:25:00,88.325,88.327,88.319,88.324,11200000.0
2007-04-25 21:26:00,88.24,88.302,88.235,88.302,11200000.0
2007-04-25 21:27:00,88.305,88.309,88.303,88.307,17600000.0
2007-04-25 21:28:00,88.307,88.307,88.29,88.304,11600000.0
2007-04-25 21:29:00,88.258,88.291,88.258,88.272,11200000.0
2007-04-25 21:30:00,88.302,88.306,88.27,88.27,12800000.0
2007-04-25 21:31:00,88.275,88.292,88.275,88.292,16000000.0
2007-04-25 21:32:00,88.296,88.296,88.282,88.283,14400000.0
2007-04-25 21:33:00,88.277,88.296,88.277,88.296,11200000.0
2007-04-25 21:34:00,88.284,88.296,88.284,88.29,17600000.0
2007-04-25 21:35:00,88.293,88.293,88.274,88.274,12800000.0
2007-04-25 21:36:00,88.248,88.262,88.248,88.26,9000000.0
2007-04-25 21:37:00,88.261,88.285,88.261,88.284,16000000.0
2007-04-25 21:38:00,88.287,88.328,88.214,88.214,12800000.0
2007-04-25 21:39:00,88.281,88.292,88.281,88.285,12800000.0
2007-04-25 21:40:00,88.278,88.286,88.276,88.286,11200000.0
2007-04-25 21:41:00,88.273,88.274,88.258,88.258,12800000.0
2007-04-25 21:42:00,88.275,88.292,88.265,88.292,14400000.0
2007-04-25 21:43:00,88.299,88.299,88.248,88.297,14400000.0
2007-04-25 21:44:00,88.272,88.284,88.249,88.261,12800000.0
2007-04-25 21:45:00,88.289,88.29,88.263,88.265,17600000.0
2007-04-25 21:46:00,88.275,88.275,88.265,88.272,14400000.0
2007-04-25 21:47:00,88.275,88.287,88.258,88.281,11200000.0
2007-04-25 21:48:00,88.255,88.289,88.236,88.24,16000000.0
2007-04-25 21:49:00,88.245,88.256,88.245,88.252,11200000.0
2007-04-25 21:50:00,88.308,88.308,88.288,88.294,12800000.0
2007-04-25 21:51:00,88.264,88.293,88.237,88.237,17000000.0
2007-04-25 21:52:00,88.301,88.304,88.293,88.297,11200000.0
2007-04-25 21:53:00,88.27,88.301,88.263,88.263,11200000.0
2007-04-25 21:54:00,88.3,88.304,88.293,88.294,11200000.0
2007-04-25 21:55:00,88.291,88.293,88.278,88.28,8000000.0
2007-04-25 21:56:00,88.285,88.289,88.274,88.274,12800000.0
2007-04-25 21:57:00,88.219,88.274,88.219,88.245,17600000.0
2007-04-25 21:58:00,88.252,88.254,88.247,88.251,17000000.0
2007-04-25 21:59:00,88.221,88.276,88.212,88.276,12800000.0
2007-04-25 22:00:00,88.249,88.256,88.231,88.231,17600000.0
2007-04-25 22:01:00,88.26,88.26,88.229,88.229,11200000.0
2007-04-25 22:02:00,88.253,88.253,88.236,88.249,15400000.0
2007-04-25 22:03:00,88.242,88.242,88.239,88.241,17600000.0
2007-04-25 22:04:00,88.248,88.253,88.247,88.25,16000000.0
2007-04-25 22:05:00,88.244,88.271,88.244,88.265,11200000.0
2007-04-25 22:06:00,88.25,88.26,88.249,88.254,12800000.0
2007-04-25 22:07:00,88.245,88.253,88.245,88.245,16000000.0
2007-04-25 22:08:00,88.25,88.274,88.25,88.274,16000000.0
2007-04-25 22:09:00,88.264,88.27,88.258,88.266,12800000.0
2007-04-25 22:10:00,88.274,88.281,88.274,88.281,12800000.0
2007-04-25 22:11:00,88.272,88.272,88.217,88.224,8000000.0
2007-04-25 22:12:00,88.286,88.286,88.279,88.286,12800000.0
2007-04-25 22:13:00,88.274,88.285,88.273,88.279,12200000.0
2007-04-25 22:14:00,88.271,88.282,88.265,88.274,12800000.0
2007-04-25 22:15:00,88.267,88.271,88.265,88.271,14400000.0
2007-04-25 22:16:00,88.292,88.319,88.292,88.319,12800000.0
2007-04-25 22:17:00,88.295,88.301,88.294,88.301,12800000.0
2007-04-25 22:18:00,88.311,88.321,88.311,88.32,16000000.0
2007-04-25 22:19:00,88.321,88.331,88.314,88.314,14400000.0
2007-04-25 22:20:00,88.315,88.324,88.314,88.316,12800000.0
2007-04-25 22:21:00,88.311,88.319,88.311,88.318,17600000.0
2007-04-25 22:22:00,88.319,88.319,88.296,88.296,12800000.0
2007-04-25 22:23:00,88.331,88.353,88.331,88.353,12800000.0
2007-04-25 22:24:00,88.334,88.334,88.319,88.319,11200000.0
2007-04-25 22:25:00,88.283,88.283,88.277,88.278,9600000.0
2007-04-25 22:26:00,88.317,88.317,88.31,88.31,3200000.0
2007-04-25 22:27:00,88.314,88.329,88.314,88.32,12800000.0
2007-04-25 22:28:00,88.332,88.332,88.322,88.322,6400000.0
2007-04-25 22:29:00,88.292,88.296,88.282,88.282,16000000.0
2007-04-25 22:30:00,88.282,88.303,88.282,88.299,17000000.0
2007-04-25 22:31:00,88.314,88.318,88.304,88.304,12800000.0
2007-04-25 22:32:00,88.307,88.316,88.249,88.316,11200000.0
2007-04-25 22:33:00,88.314,88.315,88.3,88.306,11200000.0
2007-04-25 22:34:00,88.313,88.319,88.304,88.315,12800000.0
2007-04-25 22:35:00,88.312,88.325,88.312,88.325,13200000.0
2007-04-25 22:36:00,88.329,88.329,88.314,88.324,17600000.0
2007-04-25 22:37:00,88.278,88.315,88.275,88.275,25600000.0
2007-04-25 22:38:00,88.327,88.327,88.307,88.317,17600000.0
2007-04-25 22:39:00,88.268,88.273,88.268,88.273,12800000.0
2007-04-25 22:40:00,88.308,88.308,88.262,88.262,11200000.0
2007-04-25 22:41:00,88.321,88.321,88.309,88.312,11200000.0
2007-04-25 22:42:00,88.3,88.317,88.3,88.312,17600000.0
2007-04-25 22:43:00,88.313,88.325,88.312,88.325,16000000.0
2007-04-25 22:44:00,88.327,88.331,88.319,88.329,12800000.0
2007-04-25 22:45:00,88.333,88.344,88.331,88.338,16000000.0
2007-04-25 22:46:00,88.349,88.369,88.345,88.369,11200000.0
2007-04-25 22:47:00,88.361,88.37,88.361,88.366,17000000.0
2007-04-25 22:48:00,88.323,88.372,88.323,88.372,8000000.0
2007-04-25 22:49:00,88.359,88.364,88.358,88.36,12800000.0
2007-04-25 22:50:00,88.367,88.377,88.362,88.369,11200000.0
2007-04-25 22:51:00,88.338,88.378,88.32,88.378,11200000.0
2007-04-25 22:52:00,88.373,88.386,88.364,88.373,11200000.0
2007-04-25 22:53:00,88.354,88.354,88.32,88.32,11200000.0
2007-04-25 22:54:00,88.341,88.368,88.341,88.368,12800000.0
2007-04-25 22:55:00,88.361,88.37,88.359,88.37,12800000.0
2007-04-25 22:56:00,88.4,88.4,88.38,88.388,17600000.0
2007-04-25 22:57:00,88.399,88.417,88.399,88.403,17600000.0
2007-04-25 22:58:00,88.422,88.443,88.422,88.443,14400000.0
2007-04-25 22:59:00,88.446,88.446,88.424,88.43,17600000.0
2007-04-25 23:00:00,88.506,88.707,88.506,88.663,11200000.0
2007-04-25 23:01:00,88.547,88.547,88.232,88.232,14400000.0
2007-04-25 23:02:00,88.368,88.368,88.237,88.237,17600000.0
2007-04-25 23:03:00,88.244,88.287,88.217,88.217,16000000.0
2007-04-25 23:04:00,88.16,88.166,88.093,88.093,11200000.0
2007-04-25 23:05:00,88.113,88.141,88.113,88.132,33600000.0
2007-04-25 23:06:00,88.095,88.095,88.041,88.05,12800000.0
2007-04-25 23:07:00,88.069,88.122,88.069,88.122,12800000.0
2007-04-25 23:08:00,88.185,88.271,88.185,88.271,8000000.0
2007-04-25 23:09:00,88.229,88.229,88.176,88.178,17600000.0
2007-04-25 23:10:00,88.237,88.248,88.235,88.239,12800000.0
2007-04-25 23:11:00,88.275,88.301,88.261,88.301,11200000.0
2007-04-25 23:12:00,88.318,88.328,88.315,88.328,16000000.0
2007-04-25 23:13:00,88.309,88.368,88.306,88.368,12800000.0
2007-04-25 23:14:00,88.396,88.48,88.396,88.48,11200000.0
2007-04-25 23:15:00,88.473,88.473,88.41,88.41,6400000.0
2007-04-25 23:16:00,88.382,88.382,88.359,88.362,13200000.0
2007-04-25 23:17:00,88.377,88.378,88.364,88.364,11200000.0
2007-04-25 23:18:00,88.369,88.412,88.369,88.412,11200000.0
2007-04-25 23:19:00,88.425,88.427,88.402,88.402,12800000.0
2007-04-25 23:20:00,88.403,88.439,88.403,88.439,14400000.0
2007-04-25 23:21:00,88.427,88.446,88.427,88.442,16000000.0
2007-04-25 23:22:00,88.451,88.48,88.451,88.47,12800000.0
2007-04-25 23:23:00,88.489,88.531,88.489,88.531,12800000.0
2007-04-25 23:24:00,88.516,88.516,88.499,88.505,11200000.0
2007-04-25 23:25:00,88.498,88.514,88.494,88.514,13800000.0
2007-04-25 23:26:00,88.552,88.557,88.503,88.503,12800000.0
2007-04-25 23:27:00,88.513,88.513,88.502,88.503,17600000.0
2007-04-25 23:28:00,88.501,88.51,88.501,88.504,12800000.0
2007-04-25 23:29:00,88.519,88.521,88.46,88.495,11200000.0
2007-04-25 23:30:00,88.463,88.463,88.441,88.454,14400000.0
2007-04-25 23:31:00,88.448,88.465,88.435,88.435,12800000.0
2007-04-25 23:32:00,88.413,88.422,88.407,88.422,17600000.0
2007-04-25 23:33:00,88.433,88.433,88.421,88.421,12800000.0
2007-04-25 23:34:00,88.422,88.426,88.412,88.426,16000000.0
2007-04-25 23:35:00,88.44,88.451,88.432,88.451,16000000.0
2007-04-25 23:36:00,88.463,88.468,88.453,88.453,12800000.0
2007-04-25 23:37:00,88.461,88.474,88.46,88.474,12800000.0
2007-04-25 23:38:00,88.493,88.515,88.493,88.515,10600000.0
2007-04-25 23:39:00,88.514,88.524,88.504,88.504,11200000.0
2007-04-25 23:40:00,88.487,88.487,88.468,88.476,35600000.0
2007-04-25 23:41:00,88.497,88.503,88.497,88.503,12800000.0
2007-04-25 23:42:00,88.495,88.495,88.468,88.468,17600000.0
2007-04-25 23:43:00,88.492,88.499,88.481,88.497,17600000.0
2007-04-25 23:44:00,88.493,88.51,88.493,88.503,16000000.0
2007-04-25 23:45:00,88.5,88.5,88.476,88.489,10600000.0
2007-04-25 23:46:00,88.474,88.489,88.474,88.489,17600000.0
2007-04-25 23:47:00,88.502,88.509,88.498,88.505,12800000.0
2007-04-25 23:48:00,88.49,88.49,88.487,88.487,3200000.0
2007-04-25 23:49:00,88.479,88.491,88.477,88.491,12800000.0
2007-04-25 23:50:00,88.505,88.513,88.497,88.497,11200000.0
2007-04-25 23:51:00,88.511,88.511,88.493,88.508,12800000.0
2007-04-25 23:52:00,88.522,88.578,88.522,88.577,12800000.0
2007-04-25 23:53:00,88.571,88.571,88.558,88.571,11200000.0
2007-04-25 23:54:00,88.569,88.569,88.537,88.551,13800000.0
2007-04-25 23:55:00,88.541,88.546,88.531,88.531,14400000.0
2007-04-25 23:56:00,88.45,88.544,88.45,88.541,11200000.0
2007-04-25 23:57:00,88.544,88.549,88.541,88.542,16000000.0
2007-04-25 23:58:00,88.516,88.516,88.485,88.493,11200000.0
2007-04-25 23:59:00,88.472,88.472,88.451,88.468,14400000.0
2007-04-26 00:00:00,88.482,88.491,88.477,88.482,17600000.0
2007-04-26 00:01:00,88.49,88.508,88.49,88.508,12800000.0
2007-04-26 00:02:00,88.508,88.508,88.45,88.479,11200000.0
2007-04-26 00:03:00,88.481,88.481,88.469,88.469,11200000.0
2007-04-26 00:04:00,88.453,88.474,88.453,88.466,11200000.0
2007-04-26 00:05:00,88.455,88.462,88.439,88.455,11200000.0
2007-04-26 00:06:00,88.459,88.463,88.455,88.458,11200000.0
2007-04-26 00:07:00,88.462,88.462,88.452,88.452,8000000.0
2007-04-26 00:08:00,88.453,88.453,88.426,88.443,12800000.0
2007-04-26 00:09:00,88.434,88.442,88.427,88.436,11200000.0
2007-04-26 00:10:00,88.444,88.451,88.431,88.44,12800000.0
2007-04-26 00:11:00,88.451,88.464,88.451,88.46,12800000.0
2007-04-26 00:12:00,88.443,88.443,88.433,88.438,12200000.0
2007-04-26 00:13:00,88.454,88.474,88.454,88.47,11200000.0
2007-04-26 00:14:00,88.471,88.473,88.464,88.472,14400000.0
2007-04-26 00:15:00,88.479,88.479,88.452,88.467,13800000.0
2007-04-26 00:16:00,88.453,88.465,88.453,88.457,14400000.0
2007-04-26 00:17:00,88.46,88.476,88.455,88.476,8000000.0
2007-04-26 00:18:00,88.485,88.5,88.485,88.494,9600000.0
2007-04-26 00:19:00,88.522,88.534,88.522,88.53,12800000.0
2007-04-26 00:20:00,88.522,88.534,88.522,88.533,17600000.0
2007-04-26 00:21:00,88.553,88.553,88.545,88.552,12800000.0
2007-04-26 00:22:00,88.543,88.576,88.543,88.558,17600000.0
2007-04-26 00:23:00,88.574,88.574,88.561,88.561,12800000.0
2007-04-26 00:24:00,88.562,88.578,88.56,88.578,14400000.0
2007-04-26 00:25:00,88.592,88.592,88.583,88.586,11200000.0
2007-04-26 00:26:00,88.595,88.597,88.59,88.591,12800000.0
2007-04-26 00:27:00,88.579,88.582,88.559,88.582,11200000.0
2007-04-26 00:28:00,88.555,88.555,88.498,88.498,32000000.0
2007-04-26 00:29:00,88.494,88.494,88.472,88.472,16000000.0
2007-04-26 00:30:00,88.336,88.336,88.26,88.305,11200000.0
2007-04-26 00:31:00,88.348,88.436,88.348,88.41,12800000.0
2007-04-26 00:32:00,88.357,88.363,88.347,88.363,12800000.0
2007-04-26 00:33:00,88.362,88.365,88.355,88.358,12800000.0
2007-04-26 00:34:00,88.348,88.348,88.32,88.333,19200000.0
2007-04-26 00:35:00,88.33,88.33,88.291,88.291,12800000.0
2007-04-26 00:36:00,88.293,88.293,88.28,88.291,12800000.0
2007-04-26 00:37:00,88.296,88.35,88.296,88.35,13200000.0
2007-04-26 00:38:00,88.405,88.416,88.39,88.39,12800000.0
2007-04-26 00:39:00,88.38,88.391,88.369,88.369,17000000.0
2007-04-26 00:40:00,88.39,88.398,88.372,88.372,8000000.0
2007-04-26 00:41:00,88.346,88.367,88.332,88.364,16000000.0
2007-04-26 00:42:00,88.347,88.362,88.347,88.362,12800000.0
2007-04-26 00:43:00,88.368,88.381,88.365,88.367,16000000.0
2007-04-26 00:44:00,88.37,88.39,88.368,88.372,17000000.0
2007-04-26 00:45:00,88.376,88.398,88.373,88.373,12800000.0
2007-04-26 00:46:00,88.352,88.352,88.323,88.329,14400000.0
2007-04-26 00:47:00,88.33,88.335,88.316,88.323,12800000.0
2007-04-26 00:48:00,88.318,88.318,88.284,88.293,12800000.0
2007-04-26 00:49:00,88.318,88.324,88.318,88.318,11200000.0
2007-04-26 00:50:00,88.325,88.335,88.325,88.335,13200000.0
2007-04-26 00:51:00,88.333,88.338,88.315,88.338,11200000.0
2007-04-26 00:52:00,88.331,88.333,88.318,88.318,11200000.0
2007-04-26 00:53:00,88.323,88.328,88.32,88.321,11200000.0
2007-04-26 00:54:00,88.299,88.302,88.289,88.289,18000000.0
2007-04-26 00:55:00,88.281,88.286,88.279,88.283,12800000.0
2007-04-26 00:56:00,88.29,88.301,88.29,88.3,12800000.0
2007-04-26 00:57:00,88.312,88.312,88.304,88.307,12800000.0
2007-04-26 00:58:00,88.319,88.32,88.313,88.315,12200000.0
2007-04-26 00:59:00,88.309,88.309,88.298,88.303,10600000.0
2007-04-26 01:00:00,88.302,88.322,88.302,88.322,16000000.0
2007-04-26 01:01:00,88.318,88.327,88.318,88.324,14400000.0
2007-04-26 01:02:00,88.32,88.322,88.315,88.315,8000000.0
2007-04-26 01:03:00,88.322,88.324,88.303,88.303,11200000.0
2007-04-26 01:04:00,88.316,88.318,88.31,88.31,12800000.0
2007-04-26 01:05:00,88.314,88.314,88.279,88.279,11200000.0
2007-04-26 01:06:00,88.267,88.267,88.189,88.259,12800000.0
2007-04-26 01:07:00,88.257,88.257,88.244,88.247,12800000.0
2007-04-26 01:08:00,88.229,88.229,88.215,88.215,16000000.0
2007-04-26 01:09:00,88.208,88.208,88.19,88.192,17600000.0
2007-04-26 01:10:00,88.179,88.179,88.161,88.167,16000000.0
2007-04-26 01:11:00,88.167,88.178,88.167,88.178,11200000.0
2007-04-26 01:12:00,88.179,88.188,88.179,88.185,16000000.0
2007-04-26 01:13:00,88.191,88.193,88.187,88.193,8000000.0
2007-04-26 01:14:00,88.177,88.177,88.153,88.153,16000000.0
2007-04-26 01:15:00,88.14,88.152,88.14,88.15,12800000.0
2007-04-26 01:16:00,88.142,88.144,88.132,88.132,25600000.0
2007-04-26 01:17:00,88.136,88.142,88.135,88.138,11200000.0
2007-04-26 01:18:00,88.148,88.151,88.141,88.146,12800000.0
2007-04-26 01:19:00,88.139,88.143,88.111,88.143,16000000.0
2007-04-26 01:20:00,88.142,88.153,88.142,88.148,11200000.0
2007-04-26 01:21:00,88.152,88.152,88.138,88.139,13200000.0
2007-04-26 01:22:00,88.13,88.15,88.13,88.15,12800000.0
2007-04-26 01:23:00,88.178,88.215,88.178,88.215,11200000.0
2007-04-26 01:24:00,88.222,88.226,88.217,88.219,12800000.0
2007-04-26 01:25:00,88.216,88.26,88.216,88.26,12800000.0
2007-04-26 01:26:00,88.281,88.288,88.28,88.285,11200000.0
2007-04-26 01:27:00,88.271,88.271,88.219,88.219,13200000.0
2007-04-26 01:28:00,88.209,88.221,88.209,88.219,17000000.0
2007-04-26 01:29:00,88.22,88.229,88.208,88.229,17600000.0
2007-04-26 01:30:00,88.233,88.235,88.219,88.219,11200000.0
2007-04-26 01:31:00,88.208,88.214,88.205,88.214,11200000.0
2007-04-26 01:32:00,88.22,88.233,88.22,88.228,12800000.0
2007-04-26 01:33:00,88.237,88.237,88.216,88.229,11200000.0
2007-04-26 01:34:00,88.229,88.236,88.226,88.236,24000000.0
2007-04-26 01:35:00,88.25,88.256,88.242,88.253,14400000.0
2007-04-26 01:36:00,88.243,88.247,88.235,88.235,11200000.0
2007-04-26 01:37:00,88.238,88.245,88.234,88.245,14400000.0
2007-04-26 01:38:00,88.218,88.218,88.192,88.214,17600000.0
2007-04-26 01:39:00,88.203,88.203,88.189,88.196,14400000.0
2007-04-26 01:40:00,88.196,88.208,88.191,88.205,11200000.0
2007-04-26 01:41:00,88.195,88.198,88.192,88.198,9600000.0
2007-04-26 01:42:00,88.2,88.204,88.196,88.196,11200000.0
2007-04-26 01:43:00,88.203,88.208,88.203,88.205,11200000.0
2007-04-26 01:44:00,88.197,88.207,88.196,88.207,12800000.0
2007-04-26 01:45:00,88.204,88.211,88.2,88.208,16000000.0
2007-04-26 01:46:00,88.201,88.221,88.201,88.209,16000000.0
2007-04-26 01:47:00,88.204,88.211,88.202,88.205,14400000.0
2007-04-26 01:48:00,88.191,88.196,88.173,88.186,12200000.0
2007-04-26 01:49:00,88.199,88.209,88.196,88.199,16000000.0
2007-04-26 01:50:00,88.208,88.211,88.2,88.21,14400000.0
2007-04-26 01:51:00,88.207,88.211,88.204,88.211,11200000.0
2007-04-26 01:52:00,88.201,88.215,88.188,88.215,20800000.0
2007-04-26 01:53:00,88.21,88.215,88.205,88.208,14400000.0
2007-04-26 01:54:00,88.212,88.222,88.203,88.204,12800000.0
2007-04-26 01:55:00,88.24,88.251,88.24,88.246,12800000.0
2007-04-26 01:56:00,88.254,88.259,88.249,88.249,12800000.0
2007-04-26 01:57:00,88.241,88.252,88.241,88.252,11600000.0
2007-04-26 01:58:00,88.256,88.261,88.256,88.257,11200000.0
2007-04-26 01:59:00,88.252,88.266,88.252,88.261,9600000.0
2007-04-26 02:00:00,88.261,88.261,88.253,88.253,11200000.0
2007-04-26 02:01:00,88.262,88.269,88.26,88.269,17600000.0
2007-04-26 02:02:00,88.27,88.3,88.27,88.299,12800000.0
2007-04-26 02:03:00,88.31,88.315,88.306,88.315,16000000.0
2007-04-26 02:04:00,88.326,88.326,88.301,88.31,12800000.0
2007-04-26 02:05:00,88.311,88.311,88.3,88.302,12800000.0
2007-04-26 02:06:00,88.312,88.33,88.312,88.327,12800000.0
2007-04-26 02:07:00,88.324,88.342,88.32,88.32,12800000.0
2007-04-26 02:08:00,88.323,88.329,88.318,88.323,17600000.0
2007-04-26 02:09:00,88.328,88.333,88.315,88.333,15400000.0
2007-04-26 02:10:00,88.351,88.371,88.35,88.367,12800000.0
2007-04-26 02:11:00,88.352,88.361,88.348,88.361,12800000.0
2007-04-26 02:12:00,88.367,88.367,88.353,88.354,11200000.0
2007-04-26 02:13:00,88.369,88.412,88.369,88.412,11200000.0
2007-04-26 02:14:00,88.438,88.457,88.438,88.452,11200000.0
2007-04-26 02:15:00,88.457,88.463,88.447,88.45,11200000.0
2007-04-26 02:16:00,88.454,88.466,88.398,88.466,9600000.0
2007-04-26 02:17:00,88.464,88.464,88.454,88.457,11200000.0
2007-04-26 02:18:00,88.475,88.483,88.467,88.468,12800000.0
2007-04-26 02:19:00,88.462,88.481,88.462,88.476,12800000.0
2007-04-26 02:20:00,88.468,88.472,88.468,88.468,8000000.0
2007-04-26 02:21:00,88.463,88.474,88.462,88.473,17600000.0
2007-04-26 02:22:00,88.484,88.488,88.473,88.48,12800000.0
2007-04-26 02:23:00,88.467,88.478,88.467,88.472,12200000.0
2007-04-26 02:24:00,88.471,88.484,88.389,88.482,11200000.0
2007-04-26 02:25:00,88.481,88.521,88.481,88.503,17600000.0
2007-04-26 02:26:00,88.508,88.518,88.499,88.508,16400000.0
2007-04-26 02:27:00,88.493,88.499,88.491,88.497,18000000.0
2007-04-26 02:28:00,88.482,88.487,88.477,88.477,14400000.0
2007-04-26 02:29:00,88.472,88.483,88.471,88.475,10600000.0
2007-04-26 02:30:00,88.466,88.472,88.463,88.463,11200000.0
2007-04-26 02:31:00,88.452,88.464,88.448,88.451,17600000.0
2007-04-26 02:32:00,88.442,88.463,88.442,88.453,11200000.0
2007-04-26 02:33:00,88.452,88.455,88.443,88.451,11200000.0
2007-04-26 02:34:00,88.451,88.451,88.434,88.434,14400000.0
2007-04-26 02:35:00,88.44,88.445,88.44,88.441,12800000.0
2007-04-26 02:36:00,88.439,88.439,88.42,88.42,12800000.0
2007-04-26 02:37:00,88.422,88.422,88.408,88.408,12800000.0
2007-04-26 02:38:00,88.414,88.414,88.404,88.409,12800000.0
2007-04-26 02:39:00,88.412,88.42,88.405,88.405,16000000.0
2007-04-26 02:40:00,88.413,88.415,88.401,88.411,12800000.0
2007-04-26 02:41:00,88.416,88.42,88.414,88.42,10600000.0
2007-04-26 02:42:00,88.417,88.421,88.415,88.415,12800000.0
2007-04-26 02:43:00,88.411,88.412,88.403,88.403,11200000.0
2007-04-26 02:44:00,88.399,88.412,88.399,88.412,9600000.0
2007-04-26 02:45:00,88.42,88.422,88.407,88.407,11200000.0
2007-04-26 02:46:00,88.401,88.401,88.383,88.384,12800000.0
2007-04-26 02:47:00,88.379,88.38,88.37,88.375,12800000.0
2007-04-26 02:48:00,88.363,88.377,88.363,88.376,14400000.0
2007-04-26 02:49:00,88.389,88.406,88.389,88.406,17000000.0
2007-04-26 02:50:00,88.395,88.395,88.377,88.378,10600000.0
2007-04-26 02:51:00,88.38,88.38,88.361,88.373,11200000.0
2007-04-26 02:52:00,88.377,88.389,88.323,88.38,11200000.0
2007-04-26 02:53:00,88.393,88.416,88.387,88.413,11200000.0
2007-04-26 02:54:00,88.334,88.422,88.334,88.413,11200000.0
2007-04-26 02:55:00,88.401,88.409,88.4,88.4,11200000.0
2007-04-26 02:56:00,88.404,88.416,88.404,88.416,7400000.0
2007-04-26 02:57:00,88.421,88.437,88.417,88.437,11200000.0
2007-04-26 02:58:00,88.455,88.457,88.437,88.452,8000000.0
2007-04-26 02:59:00,88.448,88.448,88.44,88.441,11200000.0
2007-04-26 03:00:00,88.447,88.479,88.388,88.388,11200000.0
2007-04-26 03:01:00,88.468,88.469,88.457,88.466,11200000.0
2007-04-26 03:02:00,88.483,88.504,88.483,88.504,11200000.0
2007-04-26 03:03:00,88.492,88.492,88.471,88.481,14400000.0
2007-04-26 03:04:00,88.475,88.498,88.475,88.498,11200000.0
2007-04-26 03:05:00,88.483,88.499,88.477,88.499,16000000.0
2007-04-26 03:06:00,88.499,88.501,88.493,88.497,16000000.0
2007-04-26 03:07:00,88.479,88.482,88.461,88.461,14400000.0
2007-04-26 03:08:00,88.455,88.468,88.439,88.462,11200000.0
2007-04-26 03:09:00,88.468,88.475,88.46,88.472,11200000.0
2007-04-26 03:10:00,88.491,88.491,88.476,88.48,16000000.0
2007-04-26 03:11:00,88.499,88.52,88.499,88.512,11200000.0
2007-04-26 03:12:00,88.501,88.518,88.497,88.497,17600000.0
2007-04-26 03:13:00,88.512,88.512,88.501,88.501,16000000.0
2007-04-26 03:14:00,88.5,88.502,88.497,88.497,11200000.0
2007-04-26 03:15:00,88.5,88.51,88.5,88.508,17600000.0
2007-04-26 03:16:00,88.513,88.53,88.504,88.504,14400000.0
2007-04-26 03:17:00,88.497,88.508,88.479,88.49,11200000.0
2007-04-26 03:18:00,88.472,88.485,88.467,88.485,12800000.0
2007-04-26 03:19:00,88.475,88.481,88.47,88.473,12800000.0
2007-04-26 03:20:00,88.473,88.473,88.437,88.437,12800000.0
2007-04-26 03:21:00,88.426,88.428,88.404,88.404,14400000.0
2007-04-26 03:22:00,88.443,88.46,88.443,88.453,11200000.0
2007-04-26 03:23:00,88.452,88.452,88.436,88.443,9600000.0
2007-04-26 03:24:00,88.437,88.447,88.437,88.442,11200000.0
2007-04-26 03:25:00,88.442,88.449,88.442,88.445,17600000.0
2007-04-26 03:26:00,88.46,88.478,88.45,88.45,16000000.0
2007-04-26 03:27:00,88.458,88.461,88.444,88.444,14400000.0
2007-04-26 03:28:00,88.438,88.444,88.43,88.442,11200000.0
2007-04-26 03:29:00,88.443,88.463,88.443,88.455,12800000.0
2007-04-26 03:30:00,88.44,88.443,88.376,88.424,17600000.0
2007-04-26 03:31:00,88.417,88.417,88.405,88.405,12800000.0
2007-04-26 03:32:00,88.407,88.407,88.397,88.397,8000000.0
2007-04-26 03:33:00,88.398,88.398,88.386,88.386,11200000.0
2007-04-26 03:34:00,88.408,88.427,88.408,88.42,11200000.0
2007-04-26 03:35:00,88.418,88.418,88.396,88.416,17600000.0
2007-04-26 03:36:00,88.417,88.417,88.403,88.404,11200000.0
2007-04-26 03:37:00,88.401,88.416,88.4,88.408,17600000.0
2007-04-26 03:38:00,88.417,88.42,88.417,88.42,4800000.0
2007-04-26 03:39:00,88.417,88.431,88.363,88.431,14400000.0
2007-04-26 03:40:00,88.408,88.414,88.398,88.398,12800000.0
2007-04-26 03:41:00,88.403,88.419,88.402,88.402,11200000.0
2007-04-26 03:42:00,88.395,88.426,88.395,88.424,12800000.0
2007-04-26 03:43:00,88.448,88.448,88.425,88.441,11200000.0
2007-04-26 03:44:00,88.435,88.435,88.421,88.429,12800000.0
2007-04-26 03:45:00,88.418,88.424,88.418,88.422,11200000.0
2007-04-26 03:46:00,88.436,88.436,88.416,88.416,11200000.0
2007-04-26 03:47:00,88.429,88.429,88.42,88.42,11200000.0
2007-04-26 03:48:00,88.435,88.441,88.433,88.436,11200000.0
2007-04-26 03:49:00,88.434,88.435,88.426,88.426,16000000.0
2007-04-26 03:50:00,88.427,88.427,88.416,88.416,8000000.0
2007-04-26 03:51:00,88.424,88.431,88.412,88.423,12800000.0
2007-04-26 03:52:00,88.427,88.429,88.413,88.429,13800000.0
2007-04-26 03:53:00,88.423,88.435,88.423,88.435,9600000.0
2007-04-26 03:54:00,88.444,88.461,88.444,88.461,14400000.0
2007-04-26 03:55:00,88.456,88.462,88.44,88.451,14400000.0
2007-04-26 03:56:00,88.45,88.463,88.45,88.458,12800000.0
2007-04-26 03:57:00,88.47,88.499,88.47,88.499,12200000.0
2007-04-26 03:58:00,88.504,88.509,88.498,88.509,16000000.0
2007-04-26 03:59:00,88.526,88.558,88.526,88.558,12800000.0
2007-04-26 04:00:00,88.541,88.541,88.513,88.513,14400000.0
2007-04-26 04:01:00,88.508,88.532,88.508,88.532,11200000.0
2007-04-26 04:02:00,88.518,88.526,88.518,88.521,8000000.0
2007-04-26 04:03:00,88.516,88.516,88.503,88.51,13200000.0
2007-04-26 04:04:00,88.516,88.546,88.516,88.543,12800000.0
2007-04-26 04:05:00,88.536,88.541,88.528,88.541,11200000.0
2007-04-26 04:06:00,88.546,88.552,88.546,88.55,14400000.0
2007-04-26 04:07:00,88.529,88.544,88.52,88.52,14400000.0
2007-04-26 04:08:00,88.507,88.507,88.474,88.497,11200000.0
2007-04-26 04:09:00,88.504,88.504,88.494,88.497,11200000.0
2007-04-26 04:10:00,88.512,88.516,88.507,88.511,14400000.0
2007-04-26 04:11:00,88.517,88.517,88.504,88.507,12800000.0
2007-04-26 04:12:00,88.511,88.515,88.494,88.515,11200000.0
2007-04-26 04:13:00,88.519,88.519,88.511,88.517,11200000.0
2007-04-26 04:14:00,88.523,88.525,88.52,88.52,11200000.0
2007-04-26 04:15:00,88.533,88.533,88.521,88.521,12800000.0
2007-04-26 04:16:00,88.518,88.525,88.518,88.523,11200000.0
2007-04-26 04:17:00,88.522,88.527,88.52,88.527,14400000.0
2007-04-26 04:18:00,88.532,88.532,88.519,88.531,12800000.0
2007-04-26 04:19:00,88.524,88.531,88.51,88.53,12800000.0
2007-04-26 04:20:00,88.513,88.526,88.427,88.526,11200000.0
2007-04-26 04:21:00,88.55,88.557,88.55,88.551,11200000.0
2007-04-26 04:22:00,88.552,88.562,88.536,88.536,15400000.0
2007-04-26 04:23:00,88.552,88.567,88.552,88.563,12800000.0
2007-04-26 04:24:00,88.56,88.56,88.551,88.558,12800000.0
2007-04-26 04:25:00,88.558,88.558,88.536,88.536,14400000.0
2007-04-26 04:26:00,88.534,88.551,88.534,88.551,14400000.0
2007-04-26 04:27:00,88.543,88.543,88.531,88.538,9600000.0
2007-04-26 04:28:00,88.541,88.541,88.522,88.532,11200000.0
2007-04-26 04:29:00,88.535,88.538,88.526,88.537,12800000.0
2007-04-26 04:30:00,88.533,88.538,88.53,88.53,4800000.0
2007-04-26 04:31:00,88.535,88.551,88.529,88.551,12800000.0
2007-04-26 04:32:00,88.539,88.541,88.529,88.54,9600000.0
2007-04-26 04:33:00,88.54,88.54,88.505,88.509,16000000.0
2007-04-26 04:34:00,88.52,88.523,88.516,88.517,12800000.0
2007-04-26 04:35:00,88.513,88.518,88.513,88.513,12800000.0
2007-04-26 04:36:00,88.513,88.522,88.501,88.522,9600000.0
2007-04-26 04:37:00,88.537,88.537,88.528,88.528,12800000.0
2007-04-26 04:38:00,88.527,88.527,88.518,88.526,11200000.0
2007-04-26 04:39:00,88.529,88.557,88.529,88.554,12800000.0
2007-04-26 04:40:00,88.578,88.578,88.564,88.568,11200000.0
2007-04-26 04:41:00,88.564,88.564,88.546,88.56,11200000.0
2007-04-26 04:42:00,88.56,88.56,88.531,88.532,12800000.0
2007-04-26 04:43:00,88.541,88.545,88.531,88.532,12800000.0
2007-04-26 04:44:00,88.526,88.526,88.513,88.513,9600000.0
2007-04-26 04:45:00,88.527,88.532,88.52,88.52,12200000.0
2007-04-26 04:46:00,88.542,88.572,88.534,88.572,14400000.0
2007-04-26 04:47:00,88.569,88.597,88.568,88.597,14400000.0
2007-04-26 04:48:00,88.597,88.599,88.56,88.56,12800000.0
2007-04-26 04:49:00,88.536,88.578,88.536,88.578,11200000.0
2007-04-26 04:50:00,88.583,88.595,88.583,88.593,11200000.0
2007-04-26 04:51:00,88.582,88.584,88.486,88.584,14400000.0
2007-04-26 04:52:00,88.584,88.584,88.569,88.578,11200000.0
2007-04-26 04:53:00,88.569,88.575,88.567,88.573,11200000.0
2007-04-26 04:54:00,88.569,88.573,88.559,88.559,12800000.0
2007-04-26 04:55:00,88.56,88.571,88.56,88.567,11200000.0
2007-04-26 04:56:00,88.546,88.575,88.546,88.548,17600000.0
2007-04-26 04:57:00,88.554,88.554,88.538,88.551,11200000.0
2007-04-26 04:58:00,88.551,88.56,88.551,88.551,8000000.0
2007-04-26 04:59:00,88.56,88.574,88.559,88.574,12800000.0
2007-04-26 05:00:00,88.56,88.57,88.56,88.567,11200000.0
2007-04-26 05:01:00,88.583,88.615,88.573,88.615,13800000.0
2007-04-26 05:02:00,88.62,88.62,88.604,88.605,14400000.0
2007-04-26 05:03:00,88.597,88.6,88.577,88.591,12800000.0
2007-04-26 05:04:00,88.614,88.625,88.614,88.625,8000000.0
2007-04-26 05:05:00,88.615,88.617,88.606,88.606,6400000.0
2007-04-26 05:06:00,88.601,88.612,88.59,88.612,10600000.0
2007-04-26 05:07:00,88.598,88.62,88.598,88.616,14400000.0
2007-04-26 05:08:00,88.617,88.617,88.596,88.608,11200000.0
2007-04-26 05:09:00,88.606,88.613,88.601,88.601,17600000.0
2007-04-26 05:10:00,88.609,88.611,88.589,88.611,12800000.0
2007-04-26 05:11:00,88.614,88.614,88.589,88.589,12800000.0
2007-04-26 05:12:00,88.583,88.594,88.578,88.579,12800000.0
2007-04-26 05:13:00,88.562,88.578,88.562,88.577,12800000.0
2007-04-26 05:14:00,88.589,88.592,88.585,88.592,14400000.0
2007-04-26 05:15:00,88.597,88.597,88.569,88.587,16000000.0
2007-04-26 05:16:00,88.567,88.586,88.518,88.586,16000000.0
2007-04-26 05:17:00,88.591,88.62,88.591,88.62,11200000.0
2007-04-26 05:18:00,88.608,88.608,88.58,88.601,8000000.0
2007-04-26 05:19:00,88.604,88.613,88.604,88.607,16000000.0
2007-04-26 05:20:00,88.605,88.617,88.605,88.607,11200000.0
2007-04-26 05:21:00,88.627,88.631,88.615,88.631,12800000.0
2007-04-26 05:22:00,88.637,88.644,88.635,88.635,11200000.0
2007-04-26 05:23:00,88.647,88.647,88.636,88.636,12800000.0
2007-04-26 05:24:00,88.649,88.65,88.649,88.65,3200000.0
2007-04-26 05:26:00,88.64,88.643,88.635,88.643,12800000.0
2007-04-26 05:27:00,88.654,88.66,88.65,88.65,12800000.0
2007-04-26 05:28:00,88.644,88.653,88.641,88.653,11200000.0
2007-04-26 05:29:00,88.646,88.65,88.642,88.642,11200000.0
2007-04-26 05:30:00,88.65,88.656,88.644,88.644,8000000.0
2007-04-26 05:31:00,88.652,88.667,88.652,88.665,17600000.0
2007-04-26 05:32:00,88.664,88.669,88.655,88.655,12200000.0
2007-04-26 05:33:00,88.67,88.67,88.654,88.656,9600000.0
2007-04-26 05:34:00,88.66,88.66,88.636,88.642,12800000.0
2007-04-26 05:35:00,88.639,88.644,88.63,88.634,11200000.0
2007-04-26 05:36:00,88.627,88.64,88.627,88.64,12800000.0
2007-04-26 05:37:00,88.639,88.641,88.627,88.627,11200000.0
2007-04-26 05:38:00,88.643,88.646,88.622,88.627,15400000.0
2007-04-26 05:39:00,88.627,88.627,88.614,88.62,11200000.0
2007-04-26 05:40:00,88.614,88.614,88.599,88.599,13800000.0
2007-04-26 05:41:00,88.598,88.601,88.597,88.601,12800000.0
2007-04-26 05:42:00,88.596,88.611,88.593,88.605,11200000.0
2007-04-26 05:43:00,88.597,88.605,88.597,88.597,11200000.0
2007-04-26 05:44:00,88.597,88.607,88.592,88.607,10600000.0
2007-04-26 05:45:00,88.61,88.619,88.61,88.616,15400000.0
2007-04-26 05:46:00,88.604,88.615,88.591,88.615,17600000.0
2007-04-26 05:47:00,88.602,88.611,88.6,88.606,14400000.0
2007-04-26 05:48:00,88.616,88.617,88.609,88.613,17600000.0
2007-04-26 05:49:00,88.604,88.604,88.589,88.595,17600000.0
2007-04-26 05:50:00,88.604,88.611,88.598,88.598,11200000.0
2007-04-26 05:51:00,88.607,88.607,88.594,88.602,11200000.0
2007-04-26 05:52:00,88.598,88.605,88.589,88.605,12800000.0
2007-04-26 05:54:00,88.606,88.614,88.606,88.608,11200000.0
2007-04-26 05:55:00,88.553,88.624,88.553,88.596,11200000.0
2007-04-26 05:56:00,88.576,88.622,88.576,88.622,12800000.0
2007-04-26 05:57:00,88.617,88.619,88.613,88.615,12800000.0
2007-04-26 05:58:00,88.537,88.652,88.537,88.615,12800000.0
2007-04-26 05:59:00,88.623,88.636,88.603,88.616,12800000.0
2007-04-26 06:00:00,88.645,88.648,88.643,88.648,8000000.0
2007-04-26 06:01:00,88.654,88.658,88.638,88.658,11200000.0
2007-04-26 06:02:00,88.648,88.648,88.626,88.626,12800000.0
2007-04-26 06:03:00,88.64,88.64,88.626,88.628,12800000.0
2007-04-26 06:04:00,88.62,88.631,88.612,88.622,16000000.0
2007-04-26 06:05:00,88.618,88.618,88.604,88.609,14400000.0
2007-04-26 06:06:00,88.624,88.627,88.602,88.604,12800000.0
2007-04-26 06:07:00,88.619,88.619,88.602,88.605,11200000.0
2007-04-26 06:08:00,88.594,88.61,88.594,88.609,11200000.0
2007-04-26 06:09:00,88.604,88.604,88.597,88.598,11200000.0
2007-04-26 06:10:00,88.594,88.607,88.51,88.6,11200000.0
2007-04-26 06:11:00,88.607,88.612,88.6,88.611,17600000.0
2007-04-26 06:12:00,88.611,88.611,88.607,88.61,10600000.0
2007-04-26 06:13:00,88.613,88.619,88.598,88.608,12200000.0
2007-04-26 06:14:00,88.62,88.63,88.614,88.63,12800000.0
2007-04-26 06:15:00,88.608,88.62,88.608,88.62,8000000.0
2007-04-26 06:16:00,88.637,88.646,88.637,88.64,17000000.0
2007-04-26 06:17:00,88.629,88.636,88.629,88.629,12800000.0
2007-04-26 06:18:00,88.631,88.645,88.629,88.645,11200000.0
2007-04-26 06:19:00,88.635,88.655,88.635,88.645,12800000.0
2007-04-26 06:20:00,88.656,88.656,88.634,88.643,16000000.0
2007-04-26 06:21:00,88.642,88.645,88.634,88.634,12800000.0
2007-04-26 06:22:00,88.643,88.654,88.641,88.654,12800000.0
2007-04-26 06:23:00,88.66,88.666,88.658,88.66,17600000.0
2007-04-26 06:24:00,88.661,88.661,88.652,88.654,8000000.0
2007-04-26 06:25:00,88.651,88.662,88.636,88.662,12800000.0
2007-04-26 06:26:00,88.671,88.671,88.657,88.666,12200000.0
2007-04-26 06:27:00,88.667,88.674,88.646,88.658,14400000.0
2007-04-26 06:28:00,88.662,88.671,88.662,88.663,8000000.0
2007-04-26 06:29:00,88.66,88.668,88.659,88.666,11200000.0
2007-04-26 06:30:00,88.671,88.679,88.666,88.666,14400000.0
2007-04-26 06:31:00,88.658,88.667,88.653,88.662,14400000.0
2007-04-26 06:32:00,88.664,88.684,88.659,88.681,12800000.0
2007-04-26 06:33:00,88.685,88.694,88.671,88.675,17600000.0
2007-04-26 06:34:00,88.65,88.672,88.65,88.67,12800000.0
2007-04-26 06:35:00,88.673,88.694,88.673,88.694,12800000.0
2007-04-26 06:36:00,88.698,88.698,88.682,88.685,14400000.0
2007-04-26 06:37:00,88.694,88.698,88.693,88.697,13200000.0
2007-04-26 06:38:00,88.696,88.701,88.688,88.701,16000000.0
2007-04-26 06:39:00,88.706,88.708,88.686,88.692,11200000.0
2007-04-26 06:40:00,88.686,88.701,88.686,88.701,4800000.0
2007-04-26 06:41:00,88.708,88.716,88.703,88.716,12800000.0
2007-04-26 06:42:00,88.731,88.771,88.73,88.771,12200000.0
2007-04-26 06:43:00,88.702,88.766,88.702,88.762,16000000.0
2007-04-26 06:44:00,88.731,88.731,88.71,88.719,17600000.0
2007-04-26 06:45:00,88.719,88.719,88.698,88.706,17600000.0
2007-04-26 06:46:00,88.708,88.708,88.698,88.698,12800000.0
2007-04-26 06:47:00,88.684,88.685,88.67,88.67,12800000.0
2007-04-26 06:48:00,88.675,88.693,88.674,88.683,17600000.0
2007-04-26 06:49:00,88.692,88.702,88.691,88.702,17600000.0
2007-04-26 06:50:00,88.692,88.699,88.686,88.689,14400000.0
2007-04-26 06:51:00,88.69,88.692,88.685,88.685,12800000.0
2007-04-26 06:52:00,88.671,88.689,88.671,88.689,12800000.0
2007-04-26 06:53:00,88.697,88.698,88.69,88.693,17600000.0
2007-04-26 06:54:00,88.68,88.685,88.675,88.685,14400000.0
2007-04-26 06:55:00,88.688,88.723,88.688,88.723,6400000.0
2007-04-26 06:56:00,88.731,88.731,88.723,88.723,11200000.0
2007-04-26 06:57:00,88.724,88.732,88.719,88.732,14400000.0
2007-04-26 06:58:00,88.735,88.739,88.725,88.728,12800000.0
2007-04-26 06:59:00,88.731,88.734,88.711,88.733,12800000.0
2007-04-26 07:00:00,88.723,88.732,88.718,88.732,16000000.0
2007-04-26 07:01:00,88.73,88.738,88.719,88.738,17600000.0
2007-04-26 07:02:00,88.739,88.739,88.728,88.728,12800000.0
2007-04-26 07:03:00,88.712,88.725,88.712,88.714,12800000.0
2007-04-26 07:04:00,88.701,88.717,88.701,88.717,12800000.0
2007-04-26 07:05:00,88.725,88.728,88.71,88.72,11200000.0
2007-04-26 07:06:00,88.725,88.735,88.722,88.734,12800000.0
2007-04-26 07:07:00,88.731,88.731,88.726,88.726,11200000.0
2007-04-26 07:08:00,88.712,88.719,88.687,88.687,16400000.0
2007-04-26 07:09:00,88.679,88.691,88.679,88.691,12800000.0
2007-04-26 07:10:00,88.691,88.734,88.69,88.734,12800000.0
2007-04-26 07:12:00,88.687,88.696,88.62,88.674,11200000.0
2007-04-26 07:13:00,88.674,88.689,88.674,88.681,12800000.0
2007-04-26 07:14:00,88.679,88.69,88.679,88.685,11200000.0
2007-04-26 07:15:00,88.681,88.683,88.678,88.68,11200000.0
2007-04-26 07:16:00,88.682,88.691,88.682,88.689,11200000.0
2007-04-26 07:17:00,88.681,88.681,88.667,88.667,12800000.0
2007-04-26 07:18:00,88.67,88.678,88.662,88.662,17600000.0
2007-04-26 07:19:00,88.665,88.669,88.661,88.667,12800000.0
2007-04-26 07:20:00,88.67,88.687,88.67,88.686,11600000.0
2007-04-26 07:21:00,88.692,88.697,88.686,88.686,12800000.0
2007-04-26 07:22:00,88.675,88.686,88.667,88.686,17600000.0
2007-04-26 07:23:00,88.688,88.688,88.68,88.68,11200000.0
2007-04-26 07:24:00,88.674,88.68,88.67,88.676,14400000.0
2007-04-26 07:25:00,88.67,88.673,88.655,88.673,16000000.0
2007-04-26 07:26:00,88.671,88.68,88.664,88.678,16000000.0
2007-04-26 07:27:00,88.676,88.681,88.673,88.673,16000000.0
2007-04-26 07:28:00,88.665,88.67,88.662,88.67,14400000.0
2007-04-26 07:29:00,88.667,88.667,88.651,88.662,11200000.0
2007-04-26 07:30:00,88.652,88.662,88.64,88.654,10600000.0
2007-04-26 07:31:00,88.666,88.669,88.658,88.658,17600000.0
2007-04-26 07:32:00,88.652,88.656,88.647,88.647,17600000.0
2007-04-26 07:33:00,88.648,88.669,88.648,88.669,8000000.0
2007-04-26 07:34:00,88.664,88.672,88.661,88.671,12800000.0
2007-04-26 07:35:00,88.671,88.678,88.661,88.672,16000000.0
2007-04-26 07:36:00,88.655,88.682,88.655,88.662,11200000.0
2007-04-26 07:37:00,88.661,88.672,88.66,88.669,11200000.0
2007-04-26 07:38:00,88.648,88.674,88.648,88.662,12800000.0
2007-04-26 07:39:00,88.674,88.69,88.674,88.69,11200000.0
2007-04-26 07:40:00,88.686,88.695,88.685,88.695,11200000.0
2007-04-26 07:41:00,88.712,88.723,88.698,88.698,12200000.0
2007-04-26 07:42:00,88.687,88.687,88.673,88.673,12800000.0
2007-04-26 07:43:00,88.653,88.653,88.632,88.632,12800000.0
2007-04-26 07:44:00,88.609,88.609,88.593,88.601,11600000.0
2007-04-26 07:45:00,88.603,88.627,88.603,88.626,11200000.0
2007-04-26 07:46:00,88.62,88.622,88.614,88.614,11200000.0
2007-04-26 07:47:00,88.61,88.616,88.6,88.604,14400000.0
2007-04-26 07:48:00,88.578,88.578,88.545,88.545,14400000.0
2007-04-26 07:49:00,88.545,88.593,88.545,88.593,17600000.0
2007-04-26 07:50:00,88.596,88.596,88.583,88.596,16000000.0
2007-04-26 07:51:00,88.608,88.612,88.594,88.598,12800000.0
2007-04-26 07:52:00,88.592,88.597,88.59,88.596,17600000.0
2007-04-26 07:53:00,88.615,88.627,88.614,88.616,12800000.0
2007-04-26 07:54:00,88.614,88.635,88.614,88.635,12800000.0
2007-04-26 07:55:00,88.626,88.628,88.605,88.628,12800000.0
2007-04-26 07:56:00,88.627,88.641,88.626,88.641,16000000.0
2007-04-26 07:57:00,88.63,88.66,88.63,88.66,11200000.0
2007-04-26 07:58:00,88.672,88.676,88.648,88.648,11200000.0
2007-04-26 07:59:00,88.629,88.629,88.615,88.626,12800000.0
2007-04-26 08:00:00,88.647,88.647,88.613,88.613,14400000.0
2007-04-26 08:01:00,88.619,88.622,88.612,88.614,14400000.0
2007-04-26 08:02:00,88.617,88.623,88.613,88.622,12800000.0
2007-04-26 08:03:00,88.629,88.634,88.628,88.63,11200000.0
2007-04-26 08:04:00,88.63,88.631,88.622,88.627,17600000.0
2007-04-26 08:05:00,88.625,88.638,88.625,88.637,14400000.0
2007-04-26 08:06:00,88.641,88.641,88.629,88.634,12800000.0
2007-04-26 08:07:00,88.656,88.687,88.656,88.687,10600000.0
2007-04-26 08:08:00,88.676,88.681,88.671,88.681,17600000.0
2007-04-26 08:09:00,88.698,88.719,88.696,88.702,13200000.0
2007-04-26 08:10:00,88.684,88.704,88.684,88.694,12800000.0
2007-04-26 08:11:00,88.693,88.693,88.667,88.673,11200000.0
2007-04-26 08:12:00,88.663,88.705,88.663,88.705,16000000.0
2007-04-26 08:13:00,88.708,88.708,88.686,88.686,11200000.0
2007-04-26 08:14:00,88.706,88.719,88.704,88.704,12800000.0
2007-04-26 08:15:00,88.744,88.776,88.744,88.755,15400000.0
2007-04-26 08:16:00,88.767,88.784,88.765,88.784,11200000.0
2007-04-26 08:17:00,88.782,88.782,88.76,88.761,12800000.0
2007-04-26 08:18:00,88.777,88.784,88.769,88.784,9000000.0
2007-04-26 08:19:00,88.796,88.796,88.753,88.755,14400000.0
2007-04-26 08:20:00,88.754,88.779,88.746,88.779,16000000.0
2007-04-26 08:21:00,88.797,88.809,88.795,88.795,17600000.0
2007-04-26 08:22:00,88.791,88.791,88.764,88.764,11200000.0
2007-04-26 08:23:00,88.763,88.777,88.76,88.777,11200000.0
2007-04-26 08:24:00,88.789,88.789,88.774,88.774,17600000.0
2007-04-26 08:25:00,88.744,88.76,88.744,88.76,12800000.0
2007-04-26 08:26:00,88.755,88.765,88.755,88.761,12800000.0
2007-04-26 08:27:00,88.735,88.742,88.711,88.711,12800000.0
2007-04-26 08:28:00,88.713,88.713,88.698,88.71,11200000.0
2007-04-26 08:29:00,88.709,88.714,88.703,88.714,13800000.0
2007-04-26 08:30:00,88.708,88.715,88.691,88.691,11200000.0
2007-04-26 08:31:00,88.701,88.709,88.701,88.704,12800000.0
2007-04-26 08:32:00,88.698,88.715,88.698,88.715,11200000.0
2007-04-26 08:33:00,88.715,88.715,88.686,88.686,11200000.0
2007-04-26 08:34:00,88.679,88.692,88.676,88.692,17600000.0
2007-04-26 08:35:00,88.692,88.692,88.678,88.682,17600000.0
2007-04-26 08:36:00,88.672,88.699,88.672,88.699,17600000.0
2007-04-26 08:37:00,88.709,88.719,88.705,88.716,11200000.0
2007-04-26 08:38:00,88.726,88.762,88.726,88.762,11200000.0
2007-04-26 08:39:00,88.764,88.789,88.764,88.767,16000000.0
2007-04-26 08:40:00,88.761,88.761,88.751,88.754,15400000.0
2007-04-26 08:41:00,88.749,88.752,88.708,88.708,17600000.0
2007-04-26 08:42:00,88.682,88.682,88.66,88.664,12800000.0
2007-04-26 08:43:00,88.644,88.644,88.614,88.625,12800000.0
2007-04-26 08:44:00,88.618,88.623,88.614,88.62,12800000.0
2007-04-26 08:45:00,88.613,88.626,88.613,88.62,16000000.0
2007-04-26 08:46:00,88.634,88.639,88.622,88.622,11200000.0
2007-04-26 08:47:00,88.626,88.626,88.606,88.615,11200000.0
2007-04-26 08:48:00,88.611,88.613,88.6,88.6,12800000.0
2007-04-26 08:49:00,88.637,88.646,88.637,88.637,17000000.0
2007-04-26 08:50:00,88.636,88.638,88.619,88.627,12800000.0
2007-04-26 08:51:00,88.634,88.643,88.629,88.643,17600000.0
2007-04-26 08:52:00,88.641,88.646,88.634,88.646,11200000.0
2007-04-26 08:53:00,88.663,88.669,88.656,88.656,16000000.0
2007-04-26 08:54:00,88.655,88.66,88.65,88.651,14400000.0
2007-04-26 08:55:00,88.657,88.663,88.645,88.645,16000000.0
2007-04-26 08:56:00,88.661,88.67,88.661,88.67,10600000.0
2007-04-26 08:57:00,88.666,88.679,88.666,88.679,11200000.0
2007-04-26 08:58:00,88.678,88.695,88.678,88.695,9600000.0
2007-04-26 08:59:00,88.706,88.706,88.696,88.702,12800000.0
2007-04-26 09:00:00,88.71,88.71,88.699,88.7,17600000.0
2007-04-26 09:01:00,88.67,88.67,88.638,88.638,11200000.0
2007-04-26 09:02:00,88.636,88.641,88.627,88.641,11200000.0
2007-04-26 09:03:00,88.647,88.662,88.646,88.65,16000000.0
2007-04-26 09:04:00,88.633,88.633,88.616,88.616,11200000.0
2007-04-26 09:05:00,88.602,88.61,88.591,88.61,11200000.0
2007-04-26 09:06:00,88.607,88.615,88.588,88.597,12800000.0
2007-04-26 09:07:00,88.61,88.615,88.606,88.609,12800000.0
2007-04-26 09:08:00,88.602,88.635,88.602,88.635,12800000.0
2007-04-26 09:09:00,88.646,88.66,88.639,88.655,17600000.0
2007-04-26 09:10:00,88.675,88.685,88.675,88.685,12800000.0
2007-04-26 09:11:00,88.684,88.685,88.671,88.685,12800000.0
2007-04-26 09:12:00,88.645,88.645,88.631,88.634,13200000.0
2007-04-26 09:13:00,88.625,88.631,88.62,88.62,11200000.0
2007-04-26 09:14:00,88.6,88.6,88.582,88.582,11600000.0
2007-04-26 09:15:00,88.583,88.591,88.571,88.579,11200000.0
2007-04-26 09:16:00,88.581,88.595,88.581,88.589,12800000.0
2007-04-26 09:17:00,88.592,88.592,88.582,88.582,11200000.0
2007-04-26 09:18:00,88.56,88.568,88.56,88.566,14400000.0
2007-04-26 09:19:00,88.581,88.592,88.58,88.592,12800000.0
2007-04-26 09:20:00,88.58,88.584,88.549,88.549,16000000.0
2007-04-26 09:21:00,88.554,88.555,88.538,88.545,11200000.0
2007-04-26 09:22:00,88.56,88.56,88.547,88.558,17600000.0
2007-04-26 09:23:00,88.557,88.564,88.557,88.56,12800000.0
2007-04-26 09:24:00,88.559,88.573,88.559,88.561,12800000.0
2007-04-26 09:25:00,88.557,88.576,88.557,88.565,12800000.0
2007-04-26 09:26:00,88.542,88.557,88.535,88.557,11600000.0
2007-04-26 09:27:00,88.562,88.575,88.562,88.566,11200000.0
2007-04-26 09:28:00,88.567,88.572,88.567,88.571,12800000.0
2007-04-26 09:29:00,88.563,88.563,88.536,88.536,11200000.0
2007-04-26 09:30:00,88.538,88.567,88.538,88.563,12800000.0
2007-04-26 09:31:00,88.571,88.592,88.571,88.592,12800000.0
2007-04-26 09:32:00,88.604,88.625,88.604,88.611,14400000.0
2007-04-26 09:33:00,88.63,88.663,88.63,88.652,12800000.0
2007-04-26 09:34:00,88.647,88.651,88.636,88.636,11200000.0
2007-04-26 09:35:00,88.64,88.64,88.616,88.637,12800000.0
2007-04-26 09:36:00,88.641,88.701,88.641,88.701,16000000.0
2007-04-26 09:37:00,88.71,88.71,88.637,88.676,16000000.0
2007-04-26 09:38:00,88.681,88.688,88.674,88.679,11200000.0
2007-04-26 09:39:00,88.686,88.686,88.679,88.681,12800000.0
2007-04-26 09:40:00,88.692,88.726,88.692,88.715,13800000.0
2007-04-26 09:41:00,88.701,88.712,88.698,88.698,11200000.0
2007-04-26 09:42:00,88.683,88.693,88.683,88.691,16000000.0
2007-04-26 09:43:00,88.695,88.695,88.657,88.657,13200000.0
2007-04-26 09:44:00,88.679,88.699,88.679,88.689,12800000.0
2007-04-26 09:45:00,88.695,88.702,88.689,88.698,12800000.0
2007-04-26 09:46:00,88.702,88.713,88.691,88.713,11200000.0
2007-04-26 09:47:00,88.717,88.762,88.71,88.756,12800000.0
2007-04-26 09:48:00,88.734,88.734,88.694,88.706,10600000.0
2007-04-26 09:49:00,88.698,88.706,88.694,88.695,12800000.0
2007-04-26 09:50:00,88.708,88.712,88.684,88.684,16000000.0
2007-04-26 09:51:00,88.672,88.676,88.668,88.675,16000000.0
2007-04-26 09:52:00,88.688,88.692,88.682,88.692,11200000.0
2007-04-26 09:53:00,88.7,88.713,88.7,88.712,12200000.0
2007-04-26 09:54:00,88.714,88.716,88.706,88.706,11200000.0
2007-04-26 09:55:00,88.695,88.701,88.694,88.697,11200000.0
2007-04-26 09:56:00,88.693,88.693,88.666,88.666,14400000.0
2007-04-26 09:57:00,88.674,88.674,88.652,88.652,17600000.0
2007-04-26 09:58:00,88.651,88.666,88.569,88.665,17000000.0
2007-04-26 09:59:00,88.672,88.672,88.656,88.656,17600000.0
2007-04-26 10:00:00,88.654,88.673,88.643,88.673,11200000.0
2007-04-26 10:01:00,88.668,88.684,88.668,88.67,12800000.0
2007-04-26 10:02:00,88.687,88.691,88.685,88.686,16400000.0
2007-04-26 10:03:00,88.679,88.682,88.666,88.675,11200000.0
2007-04-26 10:04:00,88.663,88.676,88.663,88.676,8000000.0
2007-04-26 10:05:00,88.671,88.672,88.647,88.647,14400000.0
2007-04-26 10:06:00,88.653,88.662,88.653,88.659,16000000.0
2007-04-26 10:07:00,88.655,88.672,88.648,88.672,12200000.0
2007-04-26 10:08:00,88.672,88.685,88.672,88.685,11600000.0
2007-04-26 10:09:00,88.661,88.685,88.649,88.685,12200000.0
2007-04-26 10:10:00,88.688,88.704,88.685,88.704,17000000.0
2007-04-26 10:11:00,88.706,88.711,88.703,88.711,11200000.0
2007-04-26 10:12:00,88.717,88.724,88.712,88.714,12800000.0
2007-04-26 10:13:00,88.704,88.708,88.685,88.685,12800000.0
2007-04-26 10:14:00,88.68,88.693,88.68,88.693,11200000.0
2007-04-26 10:15:00,88.694,88.705,88.694,88.699,12800000.0
2007-04-26 10:16:00,88.698,88.706,88.691,88.7,12800000.0
2007-04-26 10:17:00,88.702,88.711,88.701,88.708,10600000.0
2007-04-26 10:18:00,88.708,88.721,88.695,88.721,11200000.0
2007-04-26 10:19:00,88.711,88.711,88.707,88.709,11200000.0
2007-04-26 10:20:00,88.71,88.71,88.699,88.703,17000000.0
2007-04-26 10:21:00,88.68,88.709,88.68,88.709,16000000.0
2007-04-26 10:22:00,88.724,88.724,88.709,88.709,11200000.0
2007-04-26 10:23:00,88.708,88.712,88.703,88.707,11200000.0
2007-04-26 10:24:00,88.7,88.712,88.7,88.707,12800000.0
2007-04-26 10:25:00,88.72,88.726,88.701,88.726,11200000.0
2007-04-26 10:26:00,88.726,88.727,88.723,88.723,9600000.0
2007-04-26 10:27:00,88.715,88.739,88.715,88.739,11200000.0
2007-04-26 10:28:00,88.744,88.753,88.739,88.751,12800000.0
2007-04-26 10:29:00,88.728,88.737,88.726,88.727,11200000.0
2007-04-26 10:30:00,88.725,88.752,88.725,88.741,12800000.0
2007-04-26 10:31:00,88.743,88.743,88.725,88.741,12800000.0
2007-04-26 10:32:00,88.718,88.724,88.714,88.724,17600000.0
2007-04-26 10:33:00,88.735,88.739,88.729,88.729,11200000.0
2007-04-26 10:34:00,88.744,88.755,88.744,88.752,11200000.0
2007-04-26 10:35:00,88.759,88.801,88.759,88.801,11200000.0
2007-04-26 10:36:00,88.787,88.787,88.777,88.779,11200000.0
2007-04-26 10:37:00,88.777,88.781,88.689,88.773,11200000.0
2007-04-26 10:38:00,88.791,88.794,88.777,88.789,12800000.0
2007-04-26 10:39:00,88.776,88.781,88.774,88.779,11200000.0
2007-04-26 10:40:00,88.775,88.775,88.754,88.754,16000000.0
2007-04-26 10:41:00,88.771,88.774,88.755,88.755,12800000.0
2007-04-26 10:42:00,88.761,88.762,88.75,88.756,11200000.0
2007-04-26 10:43:00,88.718,88.718,88.689,88.689,11200000.0
2007-04-26 10:44:00,88.682,88.687,88.681,88.687,12800000.0
2007-04-26 10:45:00,88.66,88.687,88.654,88.687,12800000.0
2007-04-26 10:46:00,88.688,88.688,88.639,88.642,12800000.0
2007-04-26 10:47:00,88.625,88.629,88.604,88.62,12800000.0
2007-04-26 10:48:00,88.601,88.604,88.588,88.588,12800000.0
2007-04-26 10:49:00,88.565,88.61,88.565,88.61,11200000.0
2007-04-26 10:50:00,88.608,88.632,88.608,88.621,16000000.0
2007-04-26 10:51:00,88.637,88.644,88.634,88.644,17600000.0
2007-04-26 10:52:00,88.632,88.632,88.621,88.621,11200000.0
2007-04-26 10:53:00,88.642,88.642,88.614,88.616,11200000.0
2007-04-26 10:54:00,88.626,88.64,88.621,88.64,17600000.0
2007-04-26 10:55:00,88.644,88.653,88.639,88.646,11200000.0
2007-04-26 10:56:00,88.661,88.663,88.652,88.656,17600000.0
2007-04-26 10:57:00,88.654,88.661,88.632,88.632,16000000.0
2007-04-26 10:58:00,88.638,88.638,88.537,88.621,12200000.0
2007-04-26 10:59:00,88.625,88.625,88.603,88.603,11200000.0
2007-04-26 11:00:00,88.597,88.614,88.593,88.614,12800000.0
2007-04-26 11:01:00,88.622,88.625,88.614,88.619,12800000.0
2007-04-26 11:02:00,88.621,88.651,88.621,88.631,16000000.0
2007-04-26 11:03:00,88.634,88.634,88.604,88.621,12800000.0
2007-04-26 11:04:00,88.629,88.659,88.629,88.653,14400000.0
2007-04-26 11:05:00,88.644,88.644,88.624,88.635,17600000.0
2007-04-26 11:06:00,88.64,88.658,88.64,88.656,17600000.0
2007-04-26 11:07:00,88.65,88.666,88.623,88.666,17600000.0
2007-04-26 11:08:00,88.65,88.725,88.65,88.681,11200000.0
2007-04-26 11:09:00,88.674,88.674,88.652,88.654,17600000.0
2007-04-26 11:10:00,88.648,88.652,88.633,88.633,12800000.0
2007-04-26 11:11:00,88.63,88.63,88.62,88.623,11200000.0
2007-04-26 11:12:00,88.601,88.601,88.582,88.582,17600000.0
2007-04-26 11:13:00,88.592,88.604,88.577,88.588,14400000.0
2007-04-26 11:14:00,88.591,88.596,88.585,88.596,11200000.0
2007-04-26 11:15:00,88.601,88.623,88.6,88.622,11200000.0
2007-04-26 11:16:00,88.621,88.629,88.621,88.629,12800000.0
2007-04-26 11:17:00,88.631,88.647,88.631,88.646,11200000.0
2007-04-26 11:18:00,88.648,88.67,88.648,88.67,12800000.0
2007-04-26 11:19:00,88.686,88.686,88.655,88.658,18000000.0
2007-04-26 11:20:00,88.64,88.647,88.629,88.629,12800000.0
2007-04-26 11:21:00,88.613,88.613,88.601,88.603,14400000.0
2007-04-26 11:22:00,88.599,88.608,88.589,88.608,12800000.0
2007-04-26 11:23:00,88.617,88.617,88.587,88.587,11200000.0
2007-04-26 11:24:00,88.593,88.593,88.53,88.53,12800000.0
2007-04-26 11:25:00,88.469,88.469,88.444,88.454,17600000.0
2007-04-26 11:26:00,88.461,88.466,88.44,88.44,13800000.0
2007-04-26 11:27:00,88.39,88.39,88.29,88.29,11200000.0
2007-04-26 11:28:00,88.219,88.315,88.219,88.315,14400000.0
2007-04-26 11:29:00,88.356,88.383,88.356,88.383,14400000.0
2007-04-26 11:30:00,88.363,88.363,88.295,88.295,14400000.0
2007-04-26 11:31:00,88.268,88.279,88.268,88.269,11200000.0
2007-04-26 11:32:00,88.302,88.352,88.302,88.327,17600000.0
2007-04-26 11:33:00,88.31,88.325,88.288,88.288,12800000.0
2007-04-26 11:34:00,88.33,88.36,88.33,88.36,12800000.0
2007-04-26 11:35:00,88.344,88.351,88.329,88.347,11200000.0
2007-04-26 11:36:00,88.352,88.352,88.323,88.328,12800000.0
2007-04-26 11:37:00,88.35,88.352,88.348,88.348,11200000.0
2007-04-26 11:38:00,88.335,88.348,88.335,88.344,11200000.0
2007-04-26 11:39:00,88.354,88.369,88.35,88.367,11200000.0
2007-04-26 11:40:00,88.353,88.357,88.33,88.335,11200000.0
2007-04-26 11:41:00,88.334,88.334,88.296,88.296,16400000.0
2007-04-26 11:42:00,88.288,88.288,88.254,88.258,17600000.0
2007-04-26 11:43:00,88.26,88.267,88.251,88.255,11200000.0
2007-04-26 11:44:00,88.247,88.247,88.228,88.229,11200000.0
2007-04-26 11:45:00,88.23,88.23,88.215,88.215,14400000.0
2007-04-26 11:46:00,88.24,88.25,88.24,88.25,11200000.0
2007-04-26 11:47:00,88.267,88.267,88.246,88.265,17600000.0
2007-04-26 11:48:00,88.315,88.34,88.315,88.34,11200000.0
2007-04-26 11:49:00,88.307,88.318,88.296,88.296,12800000.0
2007-04-26 11:50:00,88.283,88.283,88.243,88.243,12800000.0
2007-04-26 11:51:00,88.236,88.256,88.232,88.254,11200000.0
2007-04-26 11:52:00,88.27,88.27,88.249,88.253,11200000.0
2007-04-26 11:53:00,88.242,88.244,88.209,88.209,16000000.0
2007-04-26 11:54:00,88.224,88.229,88.219,88.227,14400000.0
2007-04-26 11:55:00,88.235,88.239,88.174,88.239,11200000.0
2007-04-26 11:56:00,88.241,88.253,88.241,88.252,12800000.0
2007-04-26 11:57:00,88.255,88.255,88.239,88.239,12800000.0
2007-04-26 11:58:00,88.25,88.273,88.25,88.269,11200000.0
2007-04-26 11:59:00,88.281,88.29,88.278,88.278,11200000.0
2007-04-26 12:00:00,88.219,88.219,88.166,88.166,11200000.0
2007-04-26 12:01:00,88.138,88.138,88.118,88.118,11200000.0
2007-04-26 12:02:00,88.109,88.11,88.08,88.08,14400000.0
2007-04-26 12:03:00,88.082,88.087,88.075,88.078,11200000.0
2007-04-26 12:04:00,88.098,88.125,88.098,88.125,17600000.0
2007-04-26 12:05:00,88.131,88.142,88.131,88.137,17600000.0
2007-04-26 12:06:00,88.126,88.128,88.117,88.117,12800000.0
2007-04-26 12:07:00,88.115,88.115,88.099,88.099,11200000.0
2007-04-26 12:08:00,88.102,88.144,88.102,88.144,11200000.0
2007-04-26 12:09:00,88.162,88.167,88.146,88.166,14400000.0
2007-04-26 12:10:00,88.185,88.218,88.185,88.212,11200000.0
2007-04-26 12:11:00,88.238,88.247,88.234,88.245,12800000.0
2007-04-26 12:12:00,88.273,88.278,88.273,88.275,11200000.0
2007-04-26 12:13:00,88.264,88.267,88.255,88.26,11200000.0
2007-04-26 12:14:00,88.269,88.274,88.266,88.274,12800000.0
2007-04-26 12:15:00,88.271,88.278,88.267,88.278,12800000.0
2007-04-26 12:16:00,88.267,88.274,88.263,88.274,11600000.0
2007-04-26 12:17:00,88.279,88.279,88.213,88.277,17600000.0
2007-04-26 12:18:00,88.289,88.305,88.289,88.303,16000000.0
2007-04-26 12:19:00,88.32,88.32,88.287,88.308,12800000.0
2007-04-26 12:20:00,88.324,88.356,88.324,88.334,14400000.0
2007-04-26 12:21:00,88.343,88.348,88.336,88.348,11200000.0
2007-04-26 12:22:00,88.331,88.333,88.319,88.319,16000000.0
2007-04-26 12:23:00,88.301,88.301,88.286,88.294,14400000.0
2007-04-26 12:24:00,88.279,88.285,88.27,88.27,12800000.0
2007-04-26 12:25:00,88.274,88.3,88.274,88.3,11200000.0
2007-04-26 12:26:00,88.305,88.315,88.304,88.315,11200000.0
2007-04-26 12:27:00,88.315,88.317,88.309,88.314,10600000.0
2007-04-26 12:28:00,88.317,88.322,88.306,88.322,12800000.0
2007-04-26 12:29:00,88.323,88.33,88.32,88.33,17600000.0
2007-04-26 12:30:00,88.335,88.347,88.335,88.345,17600000.0
2007-04-26 12:31:00,88.338,88.344,88.325,88.334,12800000.0
2007-04-26 12:32:00,88.324,88.331,88.31,88.311,12800000.0
2007-04-26 12:33:00,88.302,88.329,88.302,88.329,14400000.0
2007-04-26 12:34:00,88.321,88.324,88.316,88.319,12800000.0
2007-04-26 12:35:00,88.321,88.324,88.319,88.324,11200000.0
2007-04-26 12:36:00,88.333,88.344,88.332,88.344,11200000.0
2007-04-26 12:37:00,88.335,88.336,88.315,88.319,11200000.0
2007-04-26 12:38:00,88.313,88.325,88.231,88.319,17600000.0
2007-04-26 12:39:00,88.316,88.335,88.316,88.335,16000000.0
2007-04-26 12:40:00,88.322,88.322,88.288,88.303,16000000.0
2007-04-26 12:41:00,88.314,88.318,88.3,88.3,12800000.0
2007-04-26 12:42:00,88.307,88.324,88.307,88.317,14400000.0
2007-04-26 12:43:00,88.32,88.345,88.32,88.345,12800000.0
2007-04-26 12:44:00,88.338,88.351,88.331,88.351,18000000.0
2007-04-26 12:45:00,88.322,88.322,88.309,88.322,16000000.0
2007-04-26 12:46:00,88.325,88.335,88.323,88.335,12800000.0
2007-04-26 12:47:00,88.335,88.341,88.322,88.341,12800000.0
2007-04-26 12:48:00,88.343,88.358,88.337,88.358,12800000.0
2007-04-26 12:49:00,88.364,88.364,88.347,88.357,16000000.0
2007-04-26 12:50:00,88.357,88.357,88.341,88.353,14400000.0
2007-04-26 12:51:00,88.368,88.368,88.356,88.356,11200000.0
2007-04-26 12:52:00,88.359,88.367,88.349,88.367,11200000.0
2007-04-26 12:53:00,88.361,88.365,88.356,88.362,11200000.0
2007-04-26 12:54:00,88.346,88.355,88.34,88.346,12800000.0
2007-04-26 12:55:00,88.348,88.35,88.34,88.34,16000000.0
2007-04-26 12:56:00,88.334,88.334,88.321,88.321,11200000.0
2007-04-26 12:57:00,88.318,88.351,88.318,88.351,11200000.0
2007-04-26 12:58:00,88.353,88.362,88.346,88.356,17600000.0
2007-04-26 12:59:00,88.35,88.36,88.338,88.338,16000000.0
2007-04-26 13:00:00,88.327,88.341,88.323,88.341,12800000.0
2007-04-26 13:01:00,88.343,88.366,88.343,88.366,14400000.0
2007-04-26 13:02:00,88.349,88.364,88.34,88.354,12800000.0
2007-04-26 13:03:00,88.347,88.349,88.311,88.321,16000000.0
2007-04-26 13:04:00,88.313,88.313,88.292,88.306,11200000.0
2007-04-26 13:05:00,88.324,88.339,88.324,88.331,12800000.0
2007-04-26 13:06:00,88.327,88.327,88.316,88.318,11200000.0
2007-04-26 13:07:00,88.306,88.306,88.292,88.292,14400000.0
2007-04-26 13:08:00,88.285,88.293,88.285,88.289,17000000.0
2007-04-26 13:09:00,88.305,88.323,88.305,88.323,12800000.0
2007-04-26 13:10:00,88.327,88.339,88.311,88.331,16000000.0
2007-04-26 13:11:00,88.333,88.347,88.333,88.347,11200000.0
2007-04-26 13:12:00,88.364,88.364,88.35,88.35,12800000.0
2007-04-26 13:13:00,88.343,88.352,88.341,88.348,17600000.0
2007-04-26 13:14:00,88.369,88.373,88.357,88.357,12800000.0
2007-04-26 13:15:00,88.372,88.378,88.364,88.371,12800000.0
2007-04-26 13:16:00,88.337,88.369,88.337,88.363,17600000.0
2007-04-26 13:17:00,88.368,88.375,88.368,88.374,12800000.0
2007-04-26 13:18:00,88.362,88.375,88.362,88.368,11200000.0
2007-04-26 13:19:00,88.364,88.37,88.361,88.366,15400000.0
2007-04-26 13:20:00,88.365,88.381,88.36,88.361,17600000.0
2007-04-26 13:21:00,88.363,88.369,88.357,88.364,10600000.0
2007-04-26 13:22:00,88.345,88.347,88.328,88.328,14400000.0
2007-04-26 13:23:00,88.338,88.34,88.329,88.329,12800000.0
2007-04-26 13:24:00,88.327,88.335,88.302,88.302,11200000.0
2007-04-26 13:25:00,88.296,88.301,88.295,88.295,17600000.0
2007-04-26 13:26:00,88.315,88.315,88.3,88.305,17000000.0
2007-04-26 13:27:00,88.296,88.303,88.294,88.294,12800000.0
2007-04-26 13:28:00,88.292,88.295,88.203,88.294,16000000.0
2007-04-26 13:29:00,88.288,88.305,88.212,88.297,11200000.0
2007-04-26 13:30:00,88.294,88.294,88.277,88.277,12800000.0
2007-04-26 13:31:00,88.292,88.302,88.285,88.285,11200000.0
2007-04-26 13:32:00,88.266,88.273,88.266,88.267,11200000.0
2007-04-26 13:33:00,88.272,88.313,88.272,88.313,19200000.0
2007-04-26 13:34:00,88.299,88.299,88.275,88.275,12800000.0
2007-04-26 13:35:00,88.267,88.279,88.266,88.278,36800000.0
2007-04-26 13:36:00,88.29,88.29,88.273,88.277,17600000.0
2007-04-26 13:37:00,88.307,88.324,88.307,88.324,14400000.0
2007-04-26 13:38:00,88.324,88.324,88.309,88.315,33000000.0
2007-04-26 13:39:00,88.324,88.33,88.284,88.284,14400000.0
2007-04-26 13:40:00,88.259,88.276,88.256,88.276,39400000.0
2007-04-26 13:41:00,88.286,88.301,88.286,88.301,16000000.0
2007-04-26 13:42:00,88.287,88.295,88.286,88.286,11200000.0
2007-04-26 13:43:00,88.275,88.275,88.254,88.262,27200000.0
2007-04-26 13:44:00,88.262,88.262,88.239,88.243,33600000.0
2007-04-26 13:45:00,88.23,88.238,88.227,88.232,20800000.0
2007-04-26 13:46:00,88.24,88.24,88.221,88.23,24000000.0
2007-04-26 13:47:00,88.226,88.23,88.197,88.197,12800000.0
2007-04-26 13:48:00,88.202,88.237,88.202,88.237,12800000.0
2007-04-26 13:49:00,88.278,88.278,88.261,88.266,17600000.0
2007-04-26 13:50:00,88.267,88.286,88.261,88.272,11200000.0
2007-04-26 13:51:00,88.273,88.273,88.262,88.264,24000000.0
2007-04-26 13:52:00,88.263,88.269,88.252,88.252,12800000.0
2007-04-26 13:53:00,88.256,88.263,88.251,88.251,17600000.0
2007-04-26 13:54:00,88.26,88.276,88.25,88.276,25600000.0
2007-04-26 13:55:00,88.287,88.295,88.284,88.295,14400000.0
2007-04-26 13:56:00,88.294,88.294,88.271,88.271,14400000.0
2007-04-26 13:57:00,88.262,88.283,88.258,88.283,28800000.0
2007-04-26 13:58:00,88.284,88.284,88.278,88.282,14400000.0
2007-04-26 13:59:00,88.285,88.285,88.27,88.27,32000000.0
2007-04-26 14:00:00,88.26,88.26,88.25,88.252,48000000.0
2007-04-26 14:01:00,88.254,88.254,88.244,88.249,32000000.0
2007-04-26 14:02:00,88.25,88.259,88.25,88.25,14400000.0
2007-04-26 14:03:00,88.239,88.239,88.221,88.221,13800000.0
2007-04-26 14:04:00,88.217,88.227,88.217,88.222,11200000.0
2007-04-26 14:05:00,88.221,88.227,88.22,88.22,23400000.0
2007-04-26 14:06:00,88.2,88.2,88.185,88.194,36200000.0
2007-04-26 14:07:00,88.178,88.178,88.123,88.123,40000000.0
2007-04-26 14:08:00,88.112,88.115,88.058,88.058,16000000.0
2007-04-26 14:09:00,88.087,88.107,88.087,88.101,33600000.0
2007-04-26 14:10:00,88.097,88.102,88.091,88.101,33600000.0
2007-04-26 14:11:00,88.096,88.097,88.086,88.091,14400000.0
2007-04-26 14:12:00,88.099,88.113,88.091,88.091,27200000.0
2007-04-26 14:13:00,88.095,88.103,88.091,88.103,14400000.0
2007-04-26 14:14:00,88.11,88.117,88.11,88.117,12800000.0
2007-04-26 14:15:00,88.117,88.117,88.091,88.091,28800000.0
2007-04-26 14:16:00,88.099,88.114,88.099,88.113,26000000.0
2007-04-26 14:17:00,88.137,88.14,88.13,88.133,12800000.0
2007-04-26 14:18:00,88.141,88.156,88.141,88.155,16000000.0
2007-04-26 14:19:00,88.168,88.179,88.168,88.179,12800000.0
2007-04-26 14:20:00,88.187,88.196,88.187,88.187,25600000.0
2007-04-26 14:21:00,88.19,88.198,88.19,88.194,28800000.0
2007-04-26 14:22:00,88.185,88.185,88.158,88.158,24000000.0
2007-04-26 14:23:00,88.162,88.178,88.162,88.178,47400000.0
2007-04-26 14:24:00,88.172,88.172,88.16,88.17,12800000.0
2007-04-26 14:25:00,88.148,88.15,88.142,88.15,12800000.0
2007-04-26 14:26:00,88.158,88.176,88.158,88.173,12800000.0
2007-04-26 14:27:00,88.188,88.195,88.184,88.195,17600000.0
2007-04-26 14:28:00,88.206,88.213,88.193,88.213,11200000.0
2007-04-26 14:29:00,88.239,88.239,88.224,88.232,36800000.0
2007-04-26 14:30:00,88.231,88.242,88.231,88.233,22400000.0
2007-04-26 14:31:00,88.229,88.238,88.229,88.238,20800000.0
2007-04-26 14:32:00,88.242,88.242,88.227,88.23,40000000.0
2007-04-26 14:33:00,88.25,88.263,88.25,88.259,24000000.0
2007-04-26 14:34:00,88.271,88.309,88.271,88.309,33600000.0
2007-04-26 14:35:00,88.319,88.319,88.291,88.291,14400000.0
2007-04-26 14:36:00,88.288,88.293,88.278,88.293,12800000.0
2007-04-26 14:37:00,88.299,88.307,88.289,88.289,11200000.0
2007-04-26 14:38:00,88.285,88.322,88.285,88.296,56400000.0
2007-04-26 14:39:00,88.296,88.302,88.272,88.272,12800000.0
2007-04-26 14:40:00,88.273,88.281,88.265,88.268,14400000.0
2007-04-26 14:41:00,88.271,88.283,88.271,88.273,55400000.0
2007-04-26 14:42:00,88.255,88.271,88.254,88.265,12800000.0
2007-04-26 14:43:00,88.277,88.277,88.256,88.259,25600000.0
2007-04-26 14:44:00,88.259,88.267,88.258,88.259,11200000.0
2007-04-26 14:45:00,88.253,88.269,88.252,88.269,11200000.0
2007-04-26 14:46:00,88.268,88.268,88.234,88.234,11200000.0
2007-04-26 14:47:00,88.236,88.24,88.227,88.229,16000000.0
2007-04-26 14:48:00,88.232,88.232,88.226,88.23,19200000.0
2007-04-26 14:49:00,88.224,88.224,88.214,88.22,32000000.0
2007-04-26 14:50:00,88.211,88.223,88.211,88.218,28800000.0
2007-04-26 14:51:00,88.219,88.247,88.219,88.247,32000000.0
2007-04-26 14:52:00,88.257,88.261,88.257,88.257,12800000.0
2007-04-26 14:53:00,88.255,88.255,88.249,88.249,17600000.0
2007-04-26 14:54:00,88.241,88.253,88.24,88.253,12800000.0
2007-04-26 14:55:00,88.255,88.268,88.255,88.266,16000000.0
2007-04-26 14:56:00,88.264,88.279,88.264,88.266,12800000.0
2007-04-26 14:57:00,88.279,88.286,88.275,88.275,11600000.0
2007-04-26 14:58:00,88.27,88.27,88.246,88.246,17600000.0
2007-04-26 14:59:00,88.227,88.239,88.223,88.234,16000000.0
2007-04-26 15:00:00,88.23,88.23,88.209,88.209,14400000.0
2007-04-26 15:01:00,88.199,88.2,88.184,88.184,12800000.0
2007-04-26 15:02:00,88.184,88.189,88.174,88.189,27200000.0
2007-04-26 15:03:00,88.188,88.188,88.17,88.17,12800000.0
2007-04-26 15:04:00,88.167,88.167,88.152,88.157,12800000.0
2007-04-26 15:05:00,88.152,88.152,88.134,88.134,11200000.0
2007-04-26 15:06:00,88.11,88.11,88.087,88.087,11200000.0
2007-04-26 15:07:00,88.083,88.083,88.057,88.081,25600000.0
2007-04-26 15:08:00,88.109,88.135,88.109,88.131,22400000.0
2007-04-26 15:09:00,88.12,88.129,88.096,88.096,16000000.0
2007-04-26 15:10:00,88.095,88.104,88.093,88.1,38800000.0
2007-04-26 15:11:00,88.102,88.102,88.092,88.095,32000000.0
2007-04-26 15:12:00,88.089,88.09,88.077,88.09,12800000.0
2007-04-26 15:13:00,88.099,88.116,88.099,88.113,44800000.0
2007-04-26 15:14:00,88.121,88.128,88.108,88.119,35600000.0
2007-04-26 15:15:00,88.151,88.153,88.134,88.134,22400000.0
2007-04-26 15:16:00,88.137,88.137,88.072,88.072,36800000.0
2007-04-26 15:17:00,88.078,88.098,88.078,88.097,22400000.0
2007-04-26 15:18:00,88.086,88.086,88.061,88.061,22400000.0
2007-04-26 15:19:00,88.053,88.065,88.053,88.06,16000000.0
2007-04-26 15:20:00,88.067,88.084,88.067,88.084,24000000.0
2007-04-26 15:21:00,88.09,88.113,88.09,88.104,14400000.0
2007-04-26 15:22:00,88.086,88.089,88.055,88.065,14400000.0
2007-04-26 15:23:00,88.063,88.071,88.058,88.058,48400000.0
2007-04-26 15:24:00,88.053,88.057,88.038,88.038,25600000.0
2007-04-26 15:25:00,88.046,88.046,88.022,88.037,27200000.0
2007-04-26 15:26:00,88.042,88.042,88.005,88.005,39400000.0
2007-04-26 15:27:00,87.996,88.006,87.994,88.006,28200000.0
2007-04-26 15:28:00,88.018,88.057,88.018,88.055,69800000.0
2007-04-26 15:29:00,88.061,88.094,87.982,88.062,46400000.0
2007-04-26 15:30:00,87.958,88.054,87.931,87.961,114600000.0
2007-04-26 15:31:00,88.06,88.094,88.06,88.089,60200000.0
2007-04-26 15:32:00,88.077,88.079,88.073,88.075,30400000.0
2007-04-26 15:33:00,88.067,88.067,88.05,88.05,29800000.0
2007-04-26 15:34:00,88.03,88.03,87.999,88.016,22400000.0
2007-04-26 15:35:00,88.009,88.012,88.003,88.006,33600000.0
2007-04-26 15:36:00,88.014,88.014,88.001,88.007,32000000.0
2007-04-26 15:37:00,88.007,88.015,87.999,87.999,30400000.0
2007-04-26 15:38:00,87.985,88.003,87.977,88.003,58600000.0
2007-04-26 15:39:00,88.017,88.017,88.004,88.016,36800000.0
2007-04-26 15:40:00,88.019,88.024,88.015,88.018,34600000.0
2007-04-26 15:41:00,88.02,88.031,88.017,88.031,25600000.0
2007-04-26 15:42:00,88.025,88.03,88.022,88.03,43200000.0
2007-04-26 15:43:00,88.027,88.03,88.022,88.023,27200000.0
2007-04-26 15:44:00,88.009,88.034,88.009,88.027,12800000.0
2007-04-26 15:45:00,88.028,88.028,87.999,88.005,15400000.0
2007-04-26 15:46:00,88.004,88.025,88.004,88.021,14400000.0
2007-04-26 15:47:00,88.023,88.05,88.023,88.042,30200000.0
2007-04-26 15:48:00,88.043,88.055,88.03,88.046,27200000.0
2007-04-26 15:49:00,88.043,88.05,88.029,88.036,11200000.0
2007-04-26 15:50:00,88.034,88.034,88.018,88.021,11200000.0
2007-04-26 15:51:00,88.012,88.012,87.999,88.005,12800000.0
2007-04-26 15:52:00,88.001,88.001,87.967,87.967,20200000.0
2007-04-26 15:53:00,87.971,87.971,87.943,87.943,24000000.0
2007-04-26 15:54:00,87.927,87.927,87.905,87.905,28800000.0
2007-04-26 15:55:00,87.896,87.912,87.896,87.912,24000000.0
2007-04-26 15:56:00,87.922,87.928,87.919,87.921,51200000.0
2007-04-26 15:57:00,87.925,87.948,87.925,87.948,12800000.0
2007-04-26 15:58:00,87.951,87.951,87.915,87.929,19200000.0
2007-04-26 15:59:00,87.945,87.971,87.941,87.971,37200000.0
2007-04-26 16:00:00,87.961,87.964,87.946,87.959,51200000.0
2007-04-26 16:01:00,87.974,87.974,87.945,87.945,41600000.0
2007-04-26 16:02:00,87.934,87.934,87.911,87.913,22400000.0
2007-04-26 16:03:00,87.912,87.922,87.912,87.922,64000000.0
2007-04-26 16:04:00,87.925,87.933,87.917,87.917,45200000.0
2007-04-26 16:05:00,87.906,87.907,87.889,87.894,47400000.0
2007-04-26 16:06:00,87.899,87.906,87.89,87.903,35200000.0
2007-04-26 16:07:00,87.901,87.907,87.89,87.904,31400000.0
2007-04-26 16:08:00,87.928,87.953,87.928,87.951,44800000.0
2007-04-26 16:09:00,87.931,87.943,87.931,87.943,44800000.0
2007-04-26 16:10:00,87.949,87.961,87.949,87.956,41600000.0
2007-04-26 16:11:00,87.952,87.952,87.941,87.947,14400000.0
2007-04-26 16:12:00,87.947,87.956,87.944,87.944,55800000.0
2007-04-26 16:13:00,87.95,87.977,87.95,87.977,11200000.0
2007-04-26 16:14:00,87.992,87.992,87.969,87.969,49600000.0
2007-04-26 16:15:00,87.967,87.985,87.967,87.985,59600000.0
2007-04-26 16:16:00,87.97,87.97,87.924,87.924,17600000.0
2007-04-26 16:17:00,87.923,87.946,87.923,87.925,38400000.0
2007-04-26 16:18:00,87.921,87.931,87.921,87.926,11200000.0
2007-04-26 16:19:00,87.946,87.952,87.939,87.952,22400000.0
2007-04-26 16:20:00,87.948,87.948,87.911,87.911,11200000.0
2007-04-26 16:21:00,87.906,87.915,87.906,87.909,27200000.0
2007-04-26 16:22:00,87.911,87.949,87.911,87.949,41600000.0
2007-04-26 16:23:00,87.953,87.96,87.949,87.952,43200000.0
2007-04-26 16:24:00,87.942,87.978,87.942,87.962,17600000.0
2007-04-26 16:25:00,87.98,87.992,87.979,87.992,33600000.0
2007-04-26 16:26:00,87.979,88.007,87.979,88.007,17600000.0
2007-04-26 16:27:00,88.001,88.014,87.99,88.01,34600000.0
2007-04-26 16:28:00,88.022,88.024,88.011,88.015,27200000.0
2007-04-26 16:29:00,88.031,88.046,88.031,88.046,11200000.0
2007-04-26 16:30:00,88.06,88.074,88.055,88.074,11200000.0
2007-04-26 16:31:00,88.098,88.106,88.097,88.098,41600000.0
2007-04-26 16:32:00,88.108,88.128,88.108,88.119,12800000.0
2007-04-26 16:33:00,88.103,88.11,88.101,88.101,26600000.0
2007-04-26 16:34:00,88.086,88.096,88.073,88.089,35200000.0
2007-04-26 16:35:00,88.087,88.087,88.068,88.068,52800000.0
2007-04-26 16:36:00,88.074,88.08,88.065,88.08,50600000.0
2007-04-26 16:37:00,88.068,88.068,88.053,88.053,42000000.0
2007-04-26 16:38:00,88.041,88.043,88.03,88.03,40000000.0
2007-04-26 16:39:00,88.023,88.024,88.013,88.024,35600000.0
2007-04-26 16:40:00,88.024,88.039,88.02,88.023,56400000.0
2007-04-26 16:41:00,88.019,88.022,88.005,88.01,73400000.0
2007-04-26 16:42:00,88.006,88.014,87.993,88.008,54400000.0
2007-04-26 16:43:00,88.018,88.018,88.008,88.009,17600000.0
2007-04-26 16:44:00,88.03,88.048,88.03,88.048,11200000.0
2007-04-26 16:45:00,88.04,88.058,88.04,88.051,57600000.0
2007-04-26 16:46:00,88.056,88.098,88.056,88.098,9600000.0
2007-04-26 16:47:00,88.106,88.107,88.091,88.096,70400000.0
2007-04-26 16:48:00,88.075,88.095,88.066,88.083,52200000.0
2007-04-26 16:49:00,88.087,88.103,88.087,88.095,36800000.0
2007-04-26 16:50:00,88.101,88.114,88.083,88.083,74600000.0
2007-04-26 16:51:00,88.094,88.104,88.094,88.103,32000000.0
2007-04-26 16:52:00,88.113,88.113,88.098,88.098,46400000.0
2007-04-26 16:53:00,88.1,88.102,88.093,88.096,29800000.0
2007-04-26 16:54:00,88.101,88.103,88.093,88.1,11200000.0
2007-04-26 16:55:00,88.097,88.106,88.097,88.106,27200000.0
2007-04-26 16:56:00,88.101,88.103,88.092,88.103,36800000.0
2007-04-26 16:57:00,88.096,88.099,88.086,88.095,19200000.0
2007-04-26 16:58:00,88.093,88.093,88.044,88.044,12800000.0
2007-04-26 16:59:00,88.031,88.046,88.031,88.038,51200000.0
2007-04-26 17:00:00,88.026,88.055,88.026,88.046,49600000.0
2007-04-26 17:01:00,88.044,88.052,88.037,88.049,40000000.0
2007-04-26 17:02:00,88.044,88.044,88.026,88.034,33600000.0
2007-04-26 17:03:00,88.031,88.032,88.014,88.032,44200000.0
2007-04-26 17:04:00,88.041,88.041,88.029,88.04,41600000.0
2007-04-26 17:05:00,88.032,88.032,87.999,87.999,53800000.0
2007-04-26 17:06:00,87.995,87.995,87.981,87.994,59600000.0
2007-04-26 17:07:00,88.002,88.033,88.002,88.033,35200000.0
2007-04-26 17:08:00,88.052,88.087,88.052,88.08,68800000.0
2007-04-26 17:09:00,88.103,88.138,88.103,88.137,59200000.0
2007-04-26 17:10:00,88.126,88.147,88.126,88.147,25600000.0
2007-04-26 17:11:00,88.126,88.134,88.126,88.128,38400000.0
2007-04-26 17:12:00,88.137,88.14,88.127,88.14,25600000.0
2007-04-26 17:13:00,88.152,88.162,88.152,88.158,28800000.0
2007-04-26 17:14:00,88.146,88.146,88.137,88.142,22400000.0
2007-04-26 17:15:00,88.156,88.166,88.149,88.166,19000000.0
2007-04-26 17:16:00,88.161,88.161,88.14,88.14,17600000.0
2007-04-26 17:17:00,88.143,88.149,88.142,88.146,38400000.0
2007-04-26 17:18:00,88.138,88.159,88.135,88.159,57600000.0
2007-04-26 17:19:00,88.141,88.141,88.125,88.134,24000000.0
2007-04-26 17:20:00,88.13,88.137,88.13,88.133,16000000.0
2007-04-26 17:21:00,88.135,88.138,88.124,88.138,28800000.0
2007-04-26 17:22:00,88.135,88.157,88.13,88.157,19200000.0
2007-04-26 17:23:00,88.16,88.17,88.159,88.163,11200000.0
2007-04-26 17:24:00,88.161,88.161,88.137,88.147,12200000.0
2007-04-26 17:25:00,88.149,88.149,88.138,88.144,17600000.0
2007-04-26 17:26:00,88.139,88.157,88.139,88.139,35200000.0
2007-04-26 17:27:00,88.134,88.15,88.122,88.15,45200000.0
2007-04-26 17:28:00,88.153,88.157,88.143,88.151,32400000.0
2007-04-26 17:29:00,88.166,88.166,88.117,88.117,26600000.0
2007-04-26 17:30:00,88.109,88.137,88.109,88.137,17600000.0
2007-04-26 17:31:00,88.144,88.151,88.141,88.148,87400000.0
2007-04-26 17:32:00,88.141,88.159,88.141,88.159,52800000.0
2007-04-26 17:33:00,88.16,88.16,88.143,88.143,36800000.0
2007-04-26 17:34:00,88.125,88.137,88.125,88.135,63400000.0
2007-04-26 17:35:00,88.139,88.15,88.139,88.15,43200000.0
2007-04-26 17:36:00,88.161,88.162,88.135,88.135,33600000.0
2007-04-26 17:37:00,88.144,88.15,88.137,88.137,15400000.0
2007-04-26 17:38:00,88.138,88.156,88.132,88.132,35200000.0
2007-04-26 17:39:00,88.098,88.098,88.075,88.075,16000000.0
2007-04-26 17:40:00,88.067,88.067,88.046,88.049,75200000.0
2007-04-26 17:41:00,88.077,88.102,88.073,88.102,12800000.0
2007-04-26 17:42:00,88.114,88.119,88.112,88.112,12800000.0
2007-04-26 17:43:00,88.101,88.101,88.083,88.098,17000000.0
2007-04-26 17:44:00,88.105,88.105,88.086,88.086,30400000.0
2007-04-26 17:45:00,88.09,88.123,88.09,88.123,30400000.0
2007-04-26 17:46:00,88.143,88.152,88.136,88.142,41600000.0
2007-04-26 17:47:00,88.138,88.148,88.138,88.139,57000000.0
2007-04-26 17:48:00,88.128,88.142,88.126,88.126,57000000.0
2007-04-26 17:49:00,88.113,88.122,88.109,88.117,46400000.0
2007-04-26 17:50:00,88.11,88.112,88.102,88.11,12800000.0
2007-04-26 17:51:00,88.114,88.133,88.114,88.129,49000000.0
2007-04-26 17:52:00,88.114,88.116,88.11,88.111,43200000.0
2007-04-26 17:53:00,88.097,88.102,88.082,88.082,33600000.0
2007-04-26 17:54:00,88.081,88.089,88.077,88.083,37800000.0
2007-04-26 17:55:00,88.081,88.087,88.07,88.087,40000000.0
2007-04-26 17:56:00,88.089,88.094,88.086,88.088,44800000.0
2007-04-26 17:57:00,88.067,88.075,88.06,88.075,36800000.0
2007-04-26 17:58:00,88.079,88.089,88.076,88.089,17600000.0
2007-04-26 17:59:00,88.076,88.076,88.059,88.065,61800000.0
2007-04-26 18:00:00,88.057,88.057,88.036,88.044,51200000.0
2007-04-26 18:01:00,88.074,88.085,88.074,88.085,32000000.0
2007-04-26 18:02:00,88.074,88.074,88.058,88.058,24000000.0
2007-04-26 18:03:00,88.057,88.064,88.053,88.064,36800000.0
2007-04-26 18:04:00,88.06,88.065,88.052,88.052,34000000.0
2007-04-26 18:05:00,88.073,88.081,88.068,88.077,12800000.0
2007-04-26 18:06:00,88.085,88.092,88.079,88.091,30400000.0
2007-04-26 18:07:00,88.093,88.111,88.089,88.111,11200000.0
2007-04-26 18:08:00,88.082,88.106,88.082,88.102,85200000.0
2007-04-26 18:10:00,88.119,88.119,88.094,88.105,16000000.0
2007-04-26 18:11:00,88.119,88.156,88.119,88.156,12800000.0
2007-04-26 18:12:00,88.155,88.156,88.144,88.156,12800000.0
2007-04-26 18:13:00,88.168,88.19,88.168,88.179,26600000.0
2007-04-26 18:14:00,88.17,88.17,88.158,88.166,19200000.0
2007-04-26 18:15:00,88.186,88.189,88.175,88.189,30400000.0
2007-04-26 18:16:00,88.187,88.187,88.169,88.176,55400000.0
2007-04-26 18:17:00,88.179,88.197,88.179,88.197,43200000.0
2007-04-26 18:18:00,88.206,88.208,88.2,88.2,30400000.0
2007-04-26 18:19:00,88.19,88.19,88.179,88.181,46400000.0
2007-04-26 18:20:00,88.183,88.195,88.183,88.193,42600000.0
2007-04-26 18:21:00,88.188,88.189,88.177,88.178,12800000.0
2007-04-26 18:22:00,88.19,88.201,88.19,88.2,33600000.0
2007-04-26 18:23:00,88.212,88.212,88.193,88.194,45800000.0
2007-04-26 18:24:00,88.187,88.187,88.177,88.187,52800000.0
2007-04-26 18:25:00,88.184,88.184,88.164,88.18,33600000.0
2007-04-26 18:26:00,88.169,88.176,88.164,88.169,29800000.0
2007-04-26 18:27:00,88.18,88.18,88.156,88.156,33000000.0
2007-04-26 18:28:00,88.184,88.195,88.182,88.191,12800000.0
2007-04-26 18:29:00,88.203,88.203,88.153,88.175,25600000.0
2007-04-26 18:30:00,88.187,88.192,88.18,88.192,36800000.0
2007-04-26 18:31:00,88.181,88.187,88.17,88.187,11200000.0
2007-04-26 18:32:00,88.2,88.2,88.178,88.178,70400000.0
2007-04-26 18:33:00,88.184,88.206,88.184,88.206,32000000.0
2007-04-26 18:34:00,88.213,88.22,88.207,88.211,19200000.0
2007-04-26 18:35:00,88.21,88.21,88.186,88.186,43200000.0
2007-04-26 18:36:00,88.201,88.209,88.193,88.209,68200000.0
2007-04-26 18:37:00,88.197,88.219,88.197,88.219,36800000.0
2007-04-26 18:38:00,88.23,88.246,88.23,88.242,49600000.0
2007-04-26 18:39:00,88.241,88.241,88.215,88.218,76800000.0
2007-04-26 18:40:00,88.221,88.226,88.214,88.216,65000000.0
2007-04-26 18:41:00,88.208,88.22,88.207,88.219,72000000.0
2007-04-26 18:42:00,88.219,88.223,88.212,88.215,78200000.0
2007-04-26 18:43:00,88.193,88.213,88.185,88.185,50000000.0
2007-04-26 18:44:00,88.194,88.209,88.186,88.186,30400000.0
2007-04-26 18:45:00,88.212,88.212,88.194,88.203,12800000.0
2007-04-26 18:46:00,88.207,88.207,88.186,88.188,12800000.0
2007-04-26 18:47:00,88.176,88.201,88.176,88.191,14400000.0
2007-04-26 18:48:00,88.19,88.195,88.188,88.195,28800000.0
2007-04-26 18:49:00,88.198,88.199,88.178,88.179,24000000.0
2007-04-26 18:50:00,88.192,88.213,88.188,88.188,45800000.0
2007-04-26 18:51:00,88.2,88.205,88.195,88.205,12800000.0
2007-04-26 18:52:00,88.196,88.201,88.184,88.184,19200000.0
2007-04-26 18:53:00,88.158,88.166,88.143,88.148,29800000.0
2007-04-26 18:54:00,88.175,88.225,88.175,88.225,19200000.0
2007-04-26 18:55:00,88.183,88.195,88.181,88.195,22400000.0
2007-04-26 18:56:00,88.204,88.223,88.202,88.202,16000000.0
2007-04-26 18:57:00,88.219,88.22,88.194,88.194,18600000.0
2007-04-26 18:58:00,88.209,88.209,88.199,88.2,32000000.0
2007-04-26 18:59:00,88.199,88.202,88.187,88.187,32000000.0
2007-04-26 19:00:00,88.213,88.234,88.213,88.23,14400000.0
2007-04-26 19:01:00,88.252,88.267,88.252,88.257,11200000.0
2007-04-26 19:02:00,88.253,88.262,88.25,88.262,42600000.0
2007-04-26 19:03:00,88.262,88.265,88.258,88.26,14400000.0
2007-04-26 19:04:00,88.265,88.283,88.263,88.263,17600000.0
2007-04-26 19:05:00,88.27,88.274,88.266,88.271,17600000.0
2007-04-26 19:06:00,88.267,88.267,88.254,88.261,56000000.0
2007-04-26 19:07:00,88.259,88.267,88.259,88.265,35200000.0
2007-04-26 19:08:00,88.272,88.284,88.272,88.284,22400000.0
2007-04-26 19:09:00,88.279,88.286,88.277,88.277,12800000.0
2007-04-26 19:10:00,88.282,88.283,88.256,88.271,17600000.0
2007-04-26 19:11:00,88.287,88.29,88.284,88.29,12800000.0
2007-04-26 19:12:00,88.288,88.29,88.283,88.286,24000000.0
2007-04-26 19:13:00,88.281,88.286,88.28,88.28,8000000.0
2007-04-26 19:14:00,88.285,88.296,88.283,88.296,12800000.0
2007-04-26 19:15:00,88.307,88.315,88.302,88.309,15800000.0
2007-04-26 19:16:00,88.346,88.354,88.334,88.344,12800000.0
2007-04-26 19:17:00,88.335,88.342,88.334,88.337,14400000.0
2007-04-26 19:18:00,88.339,88.348,88.334,88.34,32000000.0
2007-04-26 19:19:00,88.335,88.342,88.33,88.342,11200000.0
2007-04-26 19:20:00,88.349,88.357,88.342,88.353,14400000.0
2007-04-26 19:21:00,88.353,88.392,88.353,88.392,17600000.0
2007-04-26 19:22:00,88.405,88.411,88.403,88.411,14400000.0
2007-04-26 19:23:00,88.409,88.409,88.393,88.399,16000000.0
2007-04-26 19:24:00,88.395,88.41,88.392,88.395,48000000.0
2007-04-26 19:25:00,88.394,88.411,88.394,88.411,12200000.0
2007-04-26 19:26:00,88.41,88.413,88.405,88.408,42000000.0
2007-04-26 19:27:00,88.401,88.405,88.399,88.401,14400000.0
2007-04-26 19:28:00,88.4,88.412,88.392,88.401,12800000.0
2007-04-26 19:29:00,88.387,88.387,88.378,88.378,12200000.0
2007-04-26 19:30:00,88.402,88.408,88.4,88.4,11200000.0
2007-04-26 19:31:00,88.398,88.402,88.395,88.4,10600000.0
2007-04-26 19:32:00,88.391,88.403,88.391,88.394,11200000.0
2007-04-26 19:33:00,88.409,88.409,88.399,88.409,12200000.0
2007-04-26 19:34:00,88.383,88.397,88.375,88.397,12800000.0
2007-04-26 19:35:00,88.394,88.396,88.385,88.389,17600000.0
2007-04-26 19:36:00,88.4,88.404,88.385,88.394,15400000.0
2007-04-26 19:37:00,88.388,88.405,88.388,88.405,11200000.0
2007-04-26 19:38:00,88.405,88.406,88.393,88.393,11200000.0
2007-04-26 19:39:00,88.375,88.381,88.374,88.378,12800000.0
2007-04-26 19:40:00,88.373,88.397,88.373,88.394,11200000.0
2007-04-26 19:41:00,88.402,88.402,88.393,88.396,11200000.0
2007-04-26 19:42:00,88.391,88.407,88.391,88.403,11200000.0
2007-04-26 19:43:00,88.387,88.403,88.387,88.403,11200000.0
2007-04-26 19:44:00,88.389,88.391,88.379,88.388,11200000.0
2007-04-26 19:45:00,88.401,88.401,88.384,88.398,15400000.0
2007-04-26 19:46:00,88.392,88.403,88.392,88.403,8000000.0
2007-04-26 19:47:00,88.402,88.41,88.4,88.405,17600000.0
2007-04-26 19:48:00,88.402,88.409,88.396,88.403,12800000.0
2007-04-26 19:49:00,88.398,88.398,88.385,88.385,30400000.0
2007-04-26 19:50:00,88.377,88.382,88.374,88.38,12800000.0
2007-04-26 19:51:00,88.358,88.372,88.354,88.372,12800000.0
2007-04-26 19:52:00,88.355,88.37,88.344,88.364,15400000.0
2007-04-26 19:53:00,88.357,88.362,88.35,88.358,11200000.0
2007-04-26 19:54:00,88.367,88.377,88.367,88.371,12800000.0
2007-04-26 19:55:00,88.369,88.376,88.369,88.376,11200000.0
2007-04-26 19:56:00,88.355,88.373,88.352,88.361,16000000.0
2007-04-26 19:57:00,88.382,88.389,88.38,88.389,12800000.0
2007-04-26 19:58:00,88.388,88.389,88.385,88.385,11200000.0
2007-04-26 19:59:00,88.382,88.385,88.368,88.368,12800000.0
2007-04-26 20:00:00,88.38,88.383,88.372,88.381,17600000.0
2007-04-26 20:01:00,88.382,88.382,88.37,88.381,12800000.0
2007-04-26 20:02:00,88.382,88.382,88.373,88.373,17600000.0
2007-04-26 20:03:00,88.378,88.383,88.376,88.38,16000000.0
2007-04-26 20:04:00,88.36,88.375,88.353,88.362,30400000.0
2007-04-26 20:05:00,88.382,88.39,88.378,88.389,12800000.0
2007-04-26 20:06:00,88.388,88.391,88.387,88.388,11200000.0
2007-04-26 20:07:00,88.394,88.4,88.385,88.385,17600000.0
2007-04-26 20:08:00,88.395,88.395,88.369,88.369,38400000.0
2007-04-26 20:09:00,88.388,88.394,88.385,88.392,11200000.0
2007-04-26 20:10:00,88.392,88.419,88.392,88.401,14800000.0
2007-04-26 20:11:00,88.402,88.402,88.389,88.389,11200000.0
2007-04-26 20:12:00,88.387,88.392,88.383,88.383,11200000.0
2007-04-26 20:13:00,88.379,88.389,88.377,88.377,11200000.0
2007-04-26 20:14:00,88.376,88.383,88.316,88.375,14400000.0
2007-04-26 20:15:00,88.396,88.396,88.37,88.382,18000000.0
2007-04-26 20:16:00,88.394,88.394,88.384,88.393,28800000.0
2007-04-26 20:17:00,88.413,88.413,88.383,88.385,33600000.0
2007-04-26 20:18:00,88.39,88.398,88.384,88.398,11200000.0
2007-04-26 20:19:00,88.394,88.394,88.386,88.386,11200000.0
2007-04-26 20:20:00,88.378,88.387,88.374,88.387,19200000.0
2007-04-26 20:21:00,88.393,88.393,88.375,88.386,16000000.0
2007-04-26 20:22:00,88.372,88.394,88.372,88.394,14400000.0
2007-04-26 20:23:00,88.386,88.393,88.383,88.383,12800000.0
2007-04-26 20:24:00,88.385,88.385,88.382,88.384,16000000.0
2007-04-26 20:25:00,88.371,88.38,88.371,88.374,11200000.0
2007-04-26 20:26:00,88.349,88.352,88.342,88.346,16000000.0
2007-04-26 20:27:00,88.376,88.376,88.367,88.37,8000000.0
2007-04-26 20:28:00,88.366,88.366,88.351,88.359,11200000.0
2007-04-26 20:29:00,88.361,88.366,88.355,88.366,12800000.0
2007-04-26 20:30:00,88.364,88.364,88.348,88.349,27200000.0
2007-04-26 20:31:00,88.346,88.346,88.332,88.338,11200000.0
2007-04-26 20:32:00,88.343,88.359,88.343,88.352,11200000.0
2007-04-26 20:33:00,88.344,88.355,88.34,88.355,12800000.0
2007-04-26 20:34:00,88.36,88.362,88.356,88.36,11200000.0
2007-04-26 20:35:00,88.358,88.366,88.356,88.364,11200000.0
2007-04-26 20:36:00,88.368,88.374,88.357,88.374,16000000.0
2007-04-26 20:37:00,88.378,88.383,88.369,88.379,12800000.0
2007-04-26 20:38:00,88.365,88.378,88.365,88.368,12800000.0
2007-04-26 20:39:00,88.386,88.393,88.386,88.393,3600000.0
2007-04-26 20:40:00,88.392,88.392,88.37,88.375,11200000.0
2007-04-26 20:41:00,88.388,88.398,88.381,88.381,14400000.0
2007-04-26 20:42:00,88.389,88.397,88.389,88.391,11200000.0
2007-04-26 20:43:00,88.4,88.4,88.4,88.4,12800000.0
2007-04-26 20:44:00,88.395,88.403,88.392,88.403,12800000.0
2007-04-26 20:45:00,88.396,88.404,88.396,88.4,12800000.0
2007-04-26 20:46:00,88.394,88.403,88.393,88.398,14400000.0
2007-04-26 20:47:00,88.401,88.41,88.395,88.398,12800000.0
2007-04-26 20:48:00,88.409,88.414,88.405,88.414,17600000.0
2007-04-26 20:49:00,88.415,88.421,88.415,88.415,11200000.0
2007-04-26 20:50:00,88.414,88.422,88.408,88.422,13800000.0
2007-04-26 20:51:00,88.403,88.427,88.403,88.411,28800000.0
2007-04-26 20:52:00,88.417,88.422,88.412,88.418,11200000.0
2007-04-26 20:53:00,88.426,88.431,88.426,88.431,16000000.0
2007-04-26 20:54:00,88.424,88.436,88.419,88.425,11200000.0
2007-04-26 20:55:00,88.431,88.44,88.42,88.44,11200000.0
2007-04-26 20:56:00,88.432,88.44,88.431,88.437,12800000.0
2007-04-26 20:57:00,88.436,88.441,88.423,88.427,12800000.0
2007-04-26 20:58:00,88.427,88.43,88.41,88.412,16000000.0
2007-04-26 20:59:00,88.405,88.407,88.402,88.402,11200000.0
2007-04-26 21:00:00,88.403,88.404,88.363,88.363,17600000.0
2007-04-26 21:01:00,88.369,88.375,88.361,88.371,11200000.0
2007-04-26 21:02:00,88.369,88.369,88.334,88.334,16000000.0
2007-04-26 21:03:00,88.327,88.332,88.324,88.328,11200000.0
2007-04-26 21:04:00,88.326,88.326,88.312,88.315,15400000.0
2007-04-26 21:05:00,88.311,88.317,88.292,88.312,12800000.0
2007-04-26 21:06:00,88.306,88.309,88.306,88.309,3200000.0
2007-04-26 21:07:00,88.298,88.324,88.298,88.324,14400000.0
2007-04-26 21:08:00,88.316,88.328,88.313,88.328,16000000.0
2007-04-26 21:09:00,88.326,88.337,88.312,88.337,14400000.0
2007-04-26 21:10:00,88.33,88.335,88.322,88.322,12200000.0
2007-04-26 21:11:00,88.302,88.316,88.291,88.306,12800000.0
2007-04-26 21:12:00,88.301,88.307,88.301,88.302,12800000.0
2007-04-26 21:13:00,88.296,88.302,88.283,88.293,14800000.0
2007-04-26 21:14:00,88.303,88.307,88.293,88.307,12800000.0
2007-04-26 21:15:00,88.305,88.318,88.305,88.318,14400000.0
2007-04-26 21:16:00,88.332,88.332,88.327,88.329,19200000.0
2007-04-26 21:17:00,88.327,88.331,88.324,88.329,14400000.0
2007-04-26 21:18:00,88.337,88.337,88.239,88.328,12800000.0
2007-04-26 21:19:00,88.347,88.352,88.34,88.351,17600000.0
2007-04-26 21:20:00,88.329,88.349,88.329,88.349,14400000.0
2007-04-26 21:21:00,88.358,88.365,88.358,88.364,11200000.0
2007-04-26 21:22:00,88.353,88.353,88.342,88.353,12800000.0
2007-04-26 21:23:00,88.36,88.366,88.356,88.359,11200000.0
2007-04-26 21:24:00,88.34,88.34,88.306,88.306,11200000.0
2007-04-26 21:25:00,88.319,88.331,88.315,88.331,11200000.0
2007-04-26 21:26:00,88.333,88.335,88.33,88.333,11200000.0
2007-04-26 21:27:00,88.327,88.336,88.327,88.335,16400000.0
2007-04-26 21:28:00,88.335,88.341,88.324,88.331,11200000.0
2007-04-26 21:29:00,88.326,88.33,88.319,88.328,11200000.0
2007-04-26 21:30:00,88.327,88.327,88.316,88.318,12800000.0
2007-04-26 21:31:00,88.31,88.31,88.3,88.3,14400000.0
2007-04-26 21:32:00,88.323,88.327,88.32,88.32,14400000.0
2007-04-26 21:33:00,88.308,88.32,88.308,88.313,11200000.0
2007-04-26 21:34:00,88.311,88.316,88.304,88.305,17600000.0
2007-04-26 21:35:00,88.318,88.318,88.291,88.303,12800000.0
2007-04-26 21:36:00,88.267,88.303,88.267,88.303,9600000.0
2007-04-26 21:38:00,88.313,88.349,88.248,88.248,12800000.0
2007-04-26 21:39:00,88.318,88.325,88.306,88.309,12800000.0
2007-04-26 21:40:00,88.308,88.327,88.308,88.327,11200000.0
2007-04-26 21:42:00,88.332,88.335,88.315,88.333,13800000.0
2007-04-26 21:43:00,88.336,88.336,88.324,88.331,14400000.0
2007-04-26 21:44:00,88.338,88.353,88.338,88.353,12800000.0
2007-04-26 21:45:00,88.323,88.344,88.323,88.344,17600000.0
2007-04-26 21:46:00,88.352,88.353,88.342,88.349,14400000.0
2007-04-26 21:47:00,88.323,88.332,88.323,88.332,11200000.0
2007-04-26 21:48:00,88.338,88.338,88.286,88.291,16000000.0
2007-04-26 21:49:00,88.294,88.317,88.294,88.316,11200000.0
2007-04-26 21:50:00,88.314,88.321,88.308,88.316,12800000.0
2007-04-26 21:51:00,88.32,88.328,88.318,88.322,17600000.0
2007-04-26 21:52:00,88.325,88.325,88.316,88.323,11200000.0
2007-04-26 21:53:00,88.331,88.333,88.326,88.326,11200000.0
2007-04-26 21:54:00,88.329,88.333,88.325,88.328,11200000.0
2007-04-26 21:55:00,88.312,88.317,88.305,88.312,8000000.0
2007-04-26 21:56:00,88.312,88.315,88.301,88.312,12800000.0
2007-04-26 21:57:00,88.314,88.322,88.314,88.321,17600000.0
2007-04-26 21:58:00,88.322,88.336,88.317,88.336,17600000.0
2007-04-26 21:59:00,88.325,88.332,88.322,88.322,12800000.0
2007-04-26 22:00:00,88.326,88.326,88.312,88.312,17600000.0
2007-04-26 22:01:00,88.324,88.325,88.315,88.325,11200000.0
2007-04-26 22:02:00,88.328,88.337,88.327,88.337,16400000.0
2007-04-26 22:03:00,88.328,88.329,88.321,88.321,18000000.0
2007-04-26 22:04:00,88.308,88.326,88.308,88.315,16000000.0
2007-04-26 22:05:00,88.322,88.322,88.312,88.312,11200000.0
2007-04-26 22:06:00,88.306,88.321,88.306,88.307,12800000.0
2007-04-26 22:07:00,88.292,88.292,88.287,88.292,16000000.0
2007-04-26 22:08:00,88.296,88.309,88.29,88.309,16000000.0
2007-04-26 22:09:00,88.289,88.306,88.285,88.306,12800000.0
2007-04-26 22:10:00,88.307,88.309,88.3,88.3,12200000.0
2007-04-26 22:11:00,88.296,88.3,88.292,88.294,8000000.0
2007-04-26 22:12:00,88.291,88.291,88.282,88.291,12800000.0
2007-04-26 22:13:00,88.271,88.286,88.27,88.286,12800000.0
2007-04-26 22:14:00,88.28,88.28,88.27,88.272,12800000.0
2007-04-26 22:15:00,88.266,88.271,88.266,88.271,14400000.0
2007-04-26 22:16:00,88.285,88.288,88.28,88.283,12200000.0
2007-04-26 22:17:00,88.269,88.274,88.268,88.274,12800000.0
2007-04-26 22:18:00,88.279,88.279,88.274,88.275,16000000.0
2007-04-26 22:19:00,88.28,88.288,88.275,88.275,14400000.0
2007-04-26 22:20:00,88.286,88.301,88.285,88.301,12800000.0
2007-04-26 22:21:00,88.289,88.289,88.283,88.283,17600000.0
2007-04-26 22:22:00,88.275,88.275,88.253,88.262,12800000.0
2007-04-26 22:23:00,88.282,88.282,88.275,88.28,12800000.0
2007-04-26 22:24:00,88.28,88.287,88.28,88.287,11200000.0
2007-04-26 22:25:00,88.287,88.291,88.283,88.288,9600000.0
2007-04-26 22:26:00,88.272,88.288,88.272,88.288,3200000.0
2007-04-26 22:27:00,88.286,88.3,88.284,88.3,12800000.0
2007-04-26 22:28:00,88.308,88.314,88.308,88.308,9600000.0
2007-04-26 22:29:00,88.307,88.321,88.307,88.318,16000000.0
2007-04-26 22:30:00,88.332,88.342,88.33,88.331,17600000.0
2007-04-26 22:31:00,88.34,88.34,88.323,88.323,12800000.0
2007-04-26 22:32:00,88.322,88.322,88.26,88.321,11200000.0
2007-04-26 22:33:00,88.321,88.326,88.31,88.316,11200000.0
2007-04-26 22:34:00,88.321,88.325,88.308,88.315,12800000.0
2007-04-26 22:35:00,88.318,88.323,88.314,88.322,12800000.0
2007-04-26 22:36:00,88.324,88.324,88.308,88.318,17600000.0
2007-04-26 22:37:00,88.298,88.311,88.298,88.31,25600000.0
2007-04-26 22:38:00,88.32,88.32,88.302,88.318,17600000.0
2007-04-26 22:39:00,88.316,88.32,88.314,88.32,12800000.0
2007-04-26 22:40:00,88.316,88.326,88.316,88.325,11200000.0
2007-04-26 22:41:00,88.319,88.328,88.319,88.323,11200000.0
2007-04-26 22:42:00,88.324,88.34,88.318,88.334,17600000.0
2007-04-26 22:43:00,88.326,88.337,88.32,88.322,16000000.0
2007-04-26 22:44:00,88.324,88.351,88.324,88.35,12800000.0
2007-04-26 22:45:00,88.346,88.346,88.325,88.332,16000000.0
2007-04-26 22:46:00,88.333,88.333,88.322,88.33,11200000.0
2007-04-26 22:47:00,88.318,88.343,88.318,88.341,17000000.0
2007-04-26 22:48:00,88.343,88.343,88.343,88.343,1600000.0
2007-04-26 22:49:00,88.344,88.344,88.339,88.339,12800000.0
2007-04-26 22:50:00,88.322,88.325,88.312,88.315,11200000.0
2007-04-26 22:51:00,88.347,88.359,88.347,88.347,11200000.0
2007-04-26 22:52:00,88.334,88.359,88.334,88.359,11200000.0
2007-04-26 22:53:00,88.35,88.35,88.343,88.344,11200000.0
2007-04-26 22:54:00,88.364,88.376,88.363,88.376,12800000.0
2007-04-26 22:55:00,88.365,88.366,88.358,88.366,12800000.0
2007-04-26 22:56:00,88.361,88.373,88.351,88.373,17600000.0
2007-04-26 22:57:00,88.36,88.367,88.348,88.348,17000000.0
2007-04-26 22:58:00,88.357,88.36,88.355,88.355,14400000.0
2007-04-26 22:59:00,88.365,88.365,88.342,88.342,17600000.0
2007-04-26 23:00:00,88.334,88.334,88.327,88.327,9000000.0
2007-04-26 23:01:00,88.33,88.333,88.321,88.331,14400000.0
2007-04-26 23:02:00,88.336,88.339,88.323,88.327,17600000.0
2007-04-26 23:03:00,88.352,88.37,88.352,88.361,16000000.0
2007-04-26 23:04:00,88.367,88.369,88.355,88.369,10600000.0
2007-04-26 23:05:00,88.365,88.372,88.36,88.366,33000000.0
2007-04-26 23:06:00,88.382,88.396,88.382,88.391,12800000.0
2007-04-26 23:07:00,88.364,88.366,88.358,88.358,12800000.0
2007-04-26 23:08:00,88.353,88.361,88.353,88.361,6400000.0
2007-04-26 23:09:00,88.36,88.369,88.349,88.357,16400000.0
2007-04-26 23:10:00,88.365,88.39,88.365,88.378,12800000.0
2007-04-26 23:11:00,88.367,88.367,88.352,88.361,11200000.0
2007-04-26 23:12:00,88.361,88.369,88.359,88.369,16000000.0
2007-04-26 23:13:00,88.35,88.362,88.35,88.362,12200000.0
2007-04-26 23:14:00,88.366,88.367,88.349,88.363,11200000.0
2007-04-26 23:15:00,88.361,88.361,88.358,88.358,6400000.0
2007-04-26 23:16:00,88.351,88.354,88.348,88.35,12800000.0
2007-04-26 23:17:00,88.354,88.36,88.352,88.36,11200000.0
2007-04-26 23:18:00,88.356,88.363,88.352,88.363,11200000.0
2007-04-26 23:19:00,88.367,88.367,88.326,88.326,12800000.0
2007-04-26 23:20:00,88.331,88.362,88.32,88.362,14400000.0
2007-04-26 23:21:00,88.351,88.376,88.351,88.373,16000000.0
2007-04-26 23:22:00,88.38,88.409,88.378,88.379,12800000.0
2007-04-26 23:23:00,88.38,88.411,88.38,88.411,12800000.0
2007-04-26 23:24:00,88.416,88.425,88.414,88.425,11200000.0
2007-04-26 23:25:00,88.438,88.444,88.436,88.438,13800000.0
2007-04-26 23:26:00,88.429,88.436,88.429,88.436,12800000.0
2007-04-26 23:27:00,88.434,88.443,88.42,88.44,17600000.0
2007-04-26 23:28:00,88.43,88.43,88.373,88.373,12800000.0
2007-04-26 23:29:00,88.373,88.373,88.309,88.363,11200000.0
2007-04-26 23:30:00,88.373,88.379,88.359,88.379,13800000.0
2007-04-26 23:31:00,88.373,88.381,88.371,88.371,12800000.0
2007-04-26 23:32:00,88.367,88.377,88.362,88.362,17600000.0
2007-04-26 23:33:00,88.346,88.346,88.313,88.313,12200000.0
2007-04-26 23:34:00,88.302,88.321,88.302,88.321,16000000.0
2007-04-26 23:35:00,88.323,88.324,88.312,88.317,16000000.0
2007-04-26 23:36:00,88.326,88.331,88.309,88.309,12800000.0
2007-04-26 23:37:00,88.302,88.302,88.293,88.296,12800000.0
2007-04-26 23:38:00,88.297,88.304,88.29,88.29,11200000.0
2007-04-26 23:39:00,88.309,88.309,88.282,88.282,11200000.0
2007-04-26 23:40:00,88.28,88.292,88.257,88.269,35200000.0
2007-04-26 23:41:00,88.315,88.325,88.298,88.298,12800000.0
2007-04-26 23:42:00,88.318,88.318,88.29,88.29,17600000.0
2007-04-26 23:43:00,88.32,88.323,88.313,88.32,8000000.0
2007-04-26 23:44:00,88.296,88.316,88.296,88.298,16000000.0
2007-04-26 23:45:00,88.306,88.324,88.306,88.324,11200000.0
2007-04-26 23:46:00,88.306,88.328,88.302,88.328,17600000.0
2007-04-26 23:47:00,88.326,88.326,88.315,88.315,12800000.0
2007-04-26 23:48:00,88.306,88.317,88.305,88.305,8000000.0
2007-04-26 23:49:00,88.319,88.321,88.303,88.307,12800000.0
2007-04-26 23:50:00,88.314,88.333,88.301,88.303,11200000.0
2007-04-26 23:51:00,88.322,88.323,88.308,88.323,12800000.0
2007-04-26 23:52:00,88.305,88.306,88.294,88.297,12800000.0
2007-04-26 23:53:00,88.298,88.298,88.293,88.293,10600000.0
2007-04-26 23:54:00,88.288,88.292,88.265,88.288,14400000.0
2007-04-26 23:55:00,88.283,88.295,88.283,88.295,14400000.0
2007-04-26 23:56:00,88.22,88.334,88.22,88.305,11200000.0
2007-04-26 23:57:00,88.296,88.296,88.287,88.292,16000000.0
2007-04-26 23:58:00,88.295,88.295,88.273,88.287,11200000.0
2007-04-26 23:59:00,88.29,88.306,88.287,88.296,14400000.0
2007-04-27 00:00:00,88.307,88.324,88.303,88.319,17600000.0
2007-04-27 00:01:00,88.329,88.335,88.327,88.335,12800000.0
2007-04-27 00:02:00,88.34,88.344,88.312,88.327,11200000.0
2007-04-27 00:03:00,88.33,88.333,88.33,88.332,11200000.0
2007-04-27 00:04:00,88.323,88.338,88.323,88.329,11200000.0
2007-04-27 00:05:00,88.307,88.329,88.307,88.316,11200000.0
2007-04-27 00:06:00,88.309,88.309,88.294,88.303,11200000.0
2007-04-27 00:07:00,88.31,88.318,88.29,88.292,16000000.0
2007-04-27 00:08:00,88.286,88.289,88.268,88.287,12800000.0
2007-04-27 00:09:00,88.287,88.36,88.287,88.36,11200000.0
2007-04-27 00:10:00,88.372,88.372,88.344,88.35,12800000.0
2007-04-27 00:11:00,88.351,88.357,88.351,88.355,12800000.0
2007-04-27 00:12:00,88.323,88.341,88.323,88.341,12800000.0
2007-04-27 00:13:00,88.356,88.359,88.353,88.357,11200000.0
2007-04-27 00:14:00,88.363,88.363,88.346,88.354,14400000.0
2007-04-27 00:15:00,88.36,88.36,88.338,88.349,14400000.0
2007-04-27 00:16:00,88.348,88.362,88.348,88.361,14400000.0
2007-04-27 00:17:00,88.386,88.386,88.377,88.385,8000000.0
2007-04-27 00:18:00,88.378,88.388,88.378,88.388,9600000.0
2007-04-27 00:19:00,88.386,88.392,88.374,88.374,12800000.0
2007-04-27 00:20:00,88.369,88.384,88.369,88.382,18000000.0
2007-04-27 00:21:00,88.405,88.409,88.4,88.404,12800000.0
2007-04-27 00:22:00,88.387,88.401,88.385,88.385,17600000.0
2007-04-27 00:23:00,88.39,88.39,88.359,88.359,12800000.0
2007-04-27 00:24:00,88.354,88.354,88.333,88.346,14400000.0
2007-04-27 00:25:00,88.347,88.348,88.341,88.341,11200000.0
2007-04-27 00:26:00,88.348,88.368,88.348,88.36,12800000.0
2007-04-27 00:27:00,88.352,88.356,88.338,88.351,11200000.0
2007-04-27 00:28:00,88.325,88.332,88.325,88.328,32000000.0
2007-04-27 00:29:00,88.342,88.343,88.333,88.336,16000000.0
2007-04-27 00:30:00,88.347,88.362,88.347,88.353,11200000.0
2007-04-27 00:31:00,88.343,88.35,88.341,88.35,12800000.0
2007-04-27 00:32:00,88.341,88.344,88.331,88.339,12800000.0
2007-04-27 00:33:00,88.336,88.342,88.334,88.337,12800000.0
2007-04-27 00:34:00,88.341,88.36,88.341,88.36,18600000.0
2007-04-27 00:35:00,88.368,88.368,88.359,88.359,12800000.0
2007-04-27 00:36:00,88.372,88.38,88.366,88.374,12800000.0
2007-04-27 00:37:00,88.371,88.376,88.369,88.374,12800000.0
2007-04-27 00:38:00,88.373,88.38,88.373,88.38,12800000.0
2007-04-27 00:39:00,88.378,88.38,88.345,88.345,17600000.0
2007-04-27 00:40:00,88.339,88.339,88.33,88.335,8000000.0
2007-04-27 00:41:00,88.335,88.341,88.327,88.334,16000000.0
2007-04-27 00:42:00,88.31,88.335,88.31,88.331,12800000.0
2007-04-27 00:43:00,88.321,88.326,88.31,88.313,16000000.0
2007-04-27 00:44:00,88.316,88.343,88.301,88.343,17000000.0
2007-04-27 00:45:00,88.353,88.353,88.335,88.335,12800000.0
2007-04-27 00:46:00,88.335,88.336,88.323,88.327,14400000.0
2007-04-27 00:47:00,88.326,88.335,88.325,88.329,12800000.0
2007-04-27 00:48:00,88.337,88.346,88.337,88.338,12800000.0
2007-04-27 00:49:00,88.342,88.342,88.309,88.309,11200000.0
2007-04-27 00:50:00,88.326,88.344,88.326,88.344,12200000.0
2007-04-27 00:51:00,88.356,88.356,88.334,88.348,11200000.0
2007-04-27 00:52:00,88.339,88.358,88.339,88.348,11200000.0
2007-04-27 00:53:00,88.342,88.356,88.342,88.352,11200000.0
2007-04-27 00:54:00,88.352,88.363,88.344,88.362,17600000.0
2007-04-27 00:55:00,88.34,88.351,88.338,88.34,12800000.0
2007-04-27 00:56:00,88.355,88.359,88.345,88.348,12200000.0
2007-04-27 00:57:00,88.36,88.36,88.351,88.354,12800000.0
2007-04-27 00:58:00,88.351,88.36,88.345,88.36,12800000.0
2007-04-27 00:59:00,88.362,88.369,88.356,88.357,11200000.0
2007-04-27 01:00:00,88.366,88.395,88.366,88.395,16000000.0
2007-04-27 01:01:00,88.404,88.422,88.404,88.42,14400000.0
2007-04-27 01:02:00,88.416,88.416,88.392,88.392,8000000.0
2007-04-27 01:03:00,88.388,88.398,88.388,88.398,11200000.0
2007-04-27 01:04:00,88.396,88.396,88.378,88.381,12800000.0
2007-04-27 01:05:00,88.389,88.406,88.367,88.406,11200000.0
2007-04-27 01:06:00,88.415,88.417,88.352,88.407,12800000.0
2007-04-27 01:07:00,88.409,88.415,88.405,88.415,12800000.0
2007-04-27 01:08:00,88.429,88.429,88.409,88.409,16000000.0
2007-04-27 01:09:00,88.424,88.424,88.408,88.411,17600000.0
2007-04-27 01:10:00,88.405,88.412,88.391,88.395,16000000.0
2007-04-27 01:11:00,88.388,88.388,88.379,88.379,11200000.0
2007-04-27 01:12:00,88.383,88.398,88.383,88.387,16000000.0
2007-04-27 01:13:00,88.384,88.386,88.376,88.386,8000000.0
2007-04-27 01:14:00,88.389,88.393,88.387,88.387,16000000.0
2007-04-27 01:15:00,88.391,88.41,88.39,88.41,12800000.0
2007-04-27 01:16:00,88.413,88.418,88.413,88.417,25600000.0
2007-04-27 01:17:00,88.416,88.416,88.4,88.415,11200000.0
2007-04-27 01:18:00,88.432,88.432,88.42,88.422,12800000.0
2007-04-27 01:19:00,88.394,88.422,88.394,88.421,15400000.0
2007-04-27 01:20:00,88.414,88.431,88.414,88.431,11200000.0
2007-04-27 01:21:00,88.448,88.448,88.426,88.426,12800000.0
2007-04-27 01:22:00,88.427,88.438,88.425,88.438,12800000.0
2007-04-27 01:23:00,88.437,88.438,88.43,88.433,11200000.0
2007-04-27 01:24:00,88.41,88.425,88.41,88.416,12800000.0
2007-04-27 01:25:00,88.424,88.435,88.416,88.427,12800000.0
2007-04-27 01:26:00,88.439,88.458,88.439,88.451,10600000.0
2007-04-27 01:27:00,88.441,88.449,88.438,88.438,12800000.0
2007-04-27 01:28:00,88.418,88.424,88.416,88.417,17600000.0
2007-04-27 01:29:00,88.398,88.398,88.371,88.385,17600000.0
2007-04-27 01:30:00,88.421,88.433,88.411,88.423,11200000.0
2007-04-27 01:31:00,88.423,88.444,88.423,88.444,11200000.0
2007-04-27 01:32:00,88.462,88.491,88.462,88.491,12800000.0
2007-04-27 01:33:00,88.478,88.508,88.478,88.508,11200000.0
2007-04-27 01:34:00,88.518,88.537,88.518,88.523,24000000.0
2007-04-27 01:35:00,88.516,88.516,88.497,88.5,13800000.0
2007-04-27 01:36:00,88.513,88.524,88.51,88.516,11200000.0
2007-04-27 01:37:00,88.518,88.531,88.518,88.524,14400000.0
2007-04-27 01:38:00,88.518,88.524,88.509,88.514,17600000.0
2007-04-27 01:39:00,88.518,88.525,88.51,88.511,14400000.0
2007-04-27 01:40:00,88.476,88.476,88.454,88.464,11200000.0
2007-04-27 01:41:00,88.439,88.439,88.426,88.428,9600000.0
2007-04-27 01:42:00,88.42,88.421,88.41,88.41,11200000.0
2007-04-27 01:43:00,88.422,88.423,88.412,88.412,11200000.0
2007-04-27 01:44:00,88.402,88.415,88.402,88.408,12800000.0
2007-04-27 01:45:00,88.421,88.432,88.421,88.427,16000000.0
2007-04-27 01:46:00,88.415,88.438,88.415,88.435,16000000.0
2007-04-27 01:47:00,88.432,88.432,88.415,88.415,14400000.0
2007-04-27 01:48:00,88.418,88.419,88.403,88.417,12800000.0
2007-04-27 01:49:00,88.406,88.406,88.383,88.383,16400000.0
2007-04-27 01:50:00,88.372,88.425,88.372,88.425,14400000.0
2007-04-27 01:51:00,88.429,88.436,88.425,88.436,10600000.0
2007-04-27 01:52:00,88.447,88.461,88.447,88.461,20800000.0
2007-04-27 01:53:00,88.473,88.473,88.451,88.451,14400000.0
2007-04-27 01:54:00,88.421,88.426,88.42,88.423,12800000.0
2007-04-27 01:55:00,88.42,88.42,88.409,88.412,12800000.0
2007-04-27 01:56:00,88.391,88.391,88.35,88.35,13200000.0
2007-04-27 01:57:00,88.348,88.348,88.338,88.344,11200000.0
2007-04-27 01:58:00,88.363,88.363,88.344,88.348,11600000.0
2007-04-27 01:59:00,88.332,88.332,88.316,88.316,9000000.0
2007-04-27 02:00:00,88.32,88.321,88.302,88.302,11200000.0
2007-04-27 02:01:00,88.274,88.301,88.274,88.301,17600000.0
2007-04-27 02:02:00,88.31,88.326,88.31,88.319,12800000.0
2007-04-27 02:03:00,88.32,88.334,88.318,88.334,16000000.0
2007-04-27 02:04:00,88.331,88.34,88.319,88.34,12800000.0
2007-04-27 02:05:00,88.352,88.36,88.341,88.352,12800000.0
2007-04-27 02:06:00,88.35,88.352,88.348,88.348,12800000.0
2007-04-27 02:07:00,88.369,88.392,88.369,88.379,12800000.0
2007-04-27 02:08:00,88.394,88.396,88.382,88.383,17600000.0
2007-04-27 02:09:00,88.37,88.374,88.358,88.372,16000000.0
2007-04-27 02:10:00,88.371,88.381,88.371,88.374,9600000.0
2007-04-27 02:11:00,88.372,88.373,88.357,88.365,12800000.0
2007-04-27 02:12:00,88.354,88.378,88.354,88.37,11200000.0
2007-04-27 02:13:00,88.372,88.381,88.363,88.381,11200000.0
2007-04-27 02:14:00,88.385,88.385,88.354,88.354,11200000.0
2007-04-27 02:15:00,88.354,88.365,88.35,88.36,11200000.0
2007-04-27 02:16:00,88.365,88.377,88.305,88.377,9600000.0
2007-04-27 02:17:00,88.384,88.384,88.368,88.375,11200000.0
2007-04-27 02:18:00,88.374,88.377,88.363,88.377,12800000.0
2007-04-27 02:19:00,88.372,88.391,88.372,88.379,12800000.0
2007-04-27 02:20:00,88.366,88.366,88.346,88.351,15400000.0
2007-04-27 02:21:00,88.358,88.366,88.356,88.364,17600000.0
2007-04-27 02:22:00,88.369,88.377,88.356,88.377,12800000.0
2007-04-27 02:23:00,88.372,88.381,88.369,88.369,12800000.0
2007-04-27 02:24:00,88.363,88.37,88.27,88.351,10600000.0
2007-04-27 02:25:00,88.343,88.353,88.341,88.341,17600000.0
2007-04-27 02:26:00,88.343,88.351,88.33,88.335,17600000.0
2007-04-27 02:27:00,88.345,88.356,88.345,88.353,17600000.0
2007-04-27 02:28:00,88.355,88.372,88.355,88.359,14400000.0
2007-04-27 02:29:00,88.364,88.364,88.355,88.355,11200000.0
2007-04-27 02:30:00,88.362,88.378,88.362,88.362,11200000.0
2007-04-27 02:31:00,88.371,88.371,88.353,88.359,17600000.0
2007-04-27 02:32:00,88.343,88.367,88.343,88.367,11200000.0
2007-04-27 02:33:00,88.359,88.361,88.349,88.354,11200000.0
2007-04-27 02:34:00,88.325,88.34,88.324,88.33,14400000.0
2007-04-27 02:35:00,88.345,88.352,88.345,88.345,12800000.0
2007-04-27 02:36:00,88.338,88.338,88.303,88.303,12800000.0
2007-04-27 02:37:00,88.292,88.292,88.276,88.276,12200000.0
2007-04-27 02:38:00,88.274,88.277,88.27,88.274,12800000.0
2007-04-27 02:39:00,88.302,88.319,88.301,88.317,16000000.0
2007-04-27 02:40:00,88.323,88.329,88.317,88.321,12800000.0
2007-04-27 02:41:00,88.323,88.348,88.323,88.348,11200000.0
2007-04-27 02:42:00,88.337,88.343,88.337,88.339,12800000.0
2007-04-27 02:43:00,88.345,88.35,88.33,88.33,11200000.0
2007-04-27 02:44:00,88.325,88.34,88.325,88.34,9600000.0
2007-04-27 02:45:00,88.338,88.363,88.332,88.363,11200000.0
2007-04-27 02:46:00,88.362,88.362,88.353,88.355,12800000.0
2007-04-27 02:47:00,88.353,88.363,88.35,88.361,12800000.0
2007-04-27 02:48:00,88.361,88.364,88.352,88.352,14800000.0
2007-04-27 02:49:00,88.348,88.348,88.326,88.326,17600000.0
2007-04-27 02:50:00,88.348,88.348,88.335,88.343,11200000.0
2007-04-27 02:51:00,88.353,88.353,88.333,88.353,11200000.0
2007-04-27 02:52:00,88.361,88.363,88.303,88.361,11200000.0
2007-04-27 02:53:00,88.361,88.361,88.349,88.349,11200000.0
2007-04-27 02:54:00,88.266,88.361,88.266,88.361,11200000.0
2007-04-27 02:55:00,88.383,88.399,88.383,88.399,10600000.0
2007-04-27 02:56:00,88.408,88.408,88.377,88.377,8000000.0
2007-04-27 02:57:00,88.378,88.388,88.37,88.388,11200000.0
2007-04-27 02:58:00,88.357,88.357,88.336,88.349,8000000.0
2007-04-27 02:59:00,88.343,88.346,88.337,88.346,11200000.0
2007-04-27 03:00:00,88.364,88.377,88.277,88.277,11200000.0
2007-04-27 03:01:00,88.368,88.373,88.349,88.349,11200000.0
2007-04-27 03:02:00,88.348,88.348,88.341,88.341,11200000.0
2007-04-27 03:03:00,88.34,88.349,88.338,88.345,14400000.0
2007-04-27 03:04:00,88.346,88.372,88.346,88.372,11200000.0
2007-04-27 03:05:00,88.375,88.38,88.37,88.38,16000000.0
2007-04-27 03:06:00,88.377,88.378,88.363,88.366,16000000.0
2007-04-27 03:07:00,88.362,88.376,88.362,88.365,14400000.0
2007-04-27 03:08:00,88.362,88.372,88.35,88.367,11200000.0
2007-04-27 03:09:00,88.347,88.363,88.347,88.356,11200000.0
2007-04-27 03:10:00,88.361,88.364,88.355,88.359,16000000.0
2007-04-27 03:11:00,88.356,88.371,88.356,88.371,11200000.0
2007-04-27 03:12:00,88.379,88.386,88.369,88.369,17600000.0
2007-04-27 03:13:00,88.403,88.407,88.4,88.407,16000000.0
2007-04-27 03:14:00,88.399,88.434,88.397,88.434,11200000.0
2007-04-27 03:15:00,88.465,88.465,88.445,88.464,17600000.0
2007-04-27 03:16:00,88.472,88.48,88.463,88.468,14400000.0
2007-04-27 03:17:00,88.481,88.481,88.461,88.477,11200000.0
2007-04-27 03:18:00,88.464,88.484,88.464,88.484,12800000.0
2007-04-27 03:19:00,88.472,88.472,88.461,88.461,12800000.0
2007-04-27 03:20:00,88.454,88.454,88.443,88.446,12800000.0
2007-04-27 03:21:00,88.471,88.484,88.467,88.484,14400000.0
2007-04-27 03:22:00,88.482,88.487,88.474,88.474,11200000.0
2007-04-27 03:23:00,88.463,88.473,88.458,88.473,9600000.0
2007-04-27 03:24:00,88.483,88.49,88.483,88.49,11200000.0
2007-04-27 03:25:00,88.489,88.493,88.482,88.489,17400000.0
2007-04-27 03:26:00,88.506,88.506,88.485,88.485,16000000.0
2007-04-27 03:27:00,88.498,88.507,88.497,88.499,14400000.0
2007-04-27 03:28:00,88.501,88.501,88.494,88.498,11200000.0
2007-04-27 03:29:00,88.486,88.491,88.471,88.479,12800000.0
2007-04-27 03:30:00,88.485,88.485,88.421,88.484,17600000.0
2007-04-27 03:31:00,88.488,88.49,88.479,88.488,12800000.0
2007-04-27 03:32:00,88.495,88.495,88.483,88.483,8000000.0
2007-04-27 03:33:00,88.484,88.497,88.484,88.487,11200000.0
2007-04-27 03:34:00,88.481,88.481,88.472,88.481,11200000.0
2007-04-27 03:35:00,88.495,88.505,88.492,88.492,17600000.0
2007-04-27 03:36:00,88.515,88.534,88.515,88.529,11200000.0
2007-04-27 03:37:00,88.532,88.542,88.532,88.534,17600000.0
2007-04-27 03:38:00,88.529,88.534,88.523,88.529,9600000.0
2007-04-27 03:39:00,88.521,88.543,88.467,88.543,14400000.0
2007-04-27 03:40:00,88.558,88.586,88.554,88.586,13200000.0
2007-04-27 03:41:00,88.59,88.59,88.569,88.569,11200000.0
2007-04-27 03:42:00,88.561,88.575,88.557,88.57,12800000.0
2007-04-27 03:43:00,88.568,88.568,88.546,88.563,11200000.0
2007-04-27 03:44:00,88.544,88.544,88.527,88.54,12800000.0
2007-04-27 03:45:00,88.523,88.539,88.523,88.539,11200000.0
2007-04-27 03:46:00,88.534,88.534,88.52,88.52,11200000.0
2007-04-27 03:47:00,88.523,88.556,88.523,88.556,11200000.0
2007-04-27 03:48:00,88.542,88.542,88.522,88.534,11200000.0
2007-04-27 03:49:00,88.525,88.525,88.515,88.524,16000000.0
2007-04-27 03:50:00,88.54,88.545,88.539,88.542,8000000.0
2007-04-27 03:51:00,88.546,88.546,88.528,88.54,9600000.0
2007-04-27 03:52:00,88.538,88.539,88.513,88.532,14400000.0
2007-04-27 03:53:00,88.535,88.535,88.525,88.525,9600000.0
2007-04-27 03:54:00,88.532,88.544,88.531,88.544,14400000.0
2007-04-27 03:55:00,88.545,88.547,88.532,88.545,14400000.0
2007-04-27 03:56:00,88.546,88.549,88.538,88.547,12800000.0
2007-04-27 03:57:00,88.566,88.566,88.544,88.55,12800000.0
2007-04-27 03:58:00,88.54,88.54,88.526,88.526,16000000.0
2007-04-27 03:59:00,88.528,88.528,88.517,88.517,12200000.0
2007-04-27 04:00:00,88.517,88.534,88.506,88.527,14400000.0
2007-04-27 04:01:00,88.522,88.522,88.495,88.499,11200000.0
2007-04-27 04:02:00,88.506,88.506,88.492,88.494,8000000.0
2007-04-27 04:03:00,88.497,88.497,88.464,88.464,12800000.0
2007-04-27 04:04:00,88.465,88.485,88.465,88.477,12800000.0
2007-04-27 04:05:00,88.469,88.469,88.45,88.455,11200000.0
2007-04-27 04:06:00,88.427,88.436,88.413,88.436,14400000.0
2007-04-27 04:07:00,88.449,88.462,88.446,88.446,13800000.0
2007-04-27 04:08:00,88.455,88.455,88.443,88.443,11200000.0
2007-04-27 04:09:00,88.442,88.443,88.437,88.438,11200000.0
2007-04-27 04:10:00,88.448,88.462,88.447,88.451,14400000.0
2007-04-27 04:11:00,88.46,88.468,88.452,88.467,12800000.0
2007-04-27 04:12:00,88.452,88.452,88.417,88.438,11200000.0
2007-04-27 04:13:00,88.475,88.486,88.473,88.473,11200000.0
2007-04-27 04:14:00,88.482,88.492,88.482,88.485,11200000.0
2007-04-27 04:15:00,88.484,88.484,88.474,88.476,12800000.0
2007-04-27 04:16:00,88.48,88.484,88.48,88.48,11200000.0
2007-04-27 04:17:00,88.478,88.483,88.468,88.477,14400000.0
2007-04-27 04:18:00,88.473,88.473,88.455,88.456,12800000.0
2007-04-27 04:19:00,88.48,88.481,88.456,88.474,12800000.0
2007-04-27 04:20:00,88.473,88.481,88.388,88.476,11200000.0
2007-04-27 04:21:00,88.478,88.479,88.463,88.463,11200000.0
2007-04-27 04:22:00,88.464,88.47,88.458,88.459,16000000.0
2007-04-27 04:23:00,88.46,88.463,88.453,88.459,12800000.0
2007-04-27 04:24:00,88.462,88.462,88.45,88.458,12800000.0
2007-04-27 04:25:00,88.481,88.487,88.479,88.482,14400000.0
2007-04-27 04:26:00,88.474,88.474,88.445,88.445,14400000.0
2007-04-27 04:27:00,88.441,88.447,88.433,88.447,9600000.0
2007-04-27 04:28:00,88.448,88.456,88.441,88.456,10600000.0
2007-04-27 04:29:00,88.453,88.453,88.443,88.453,12800000.0
2007-04-27 04:30:00,88.464,88.476,88.464,88.476,4800000.0
2007-04-27 04:31:00,88.479,88.489,88.465,88.489,13200000.0
2007-04-27 04:32:00,88.484,88.484,88.482,88.482,3200000.0
2007-04-27 04:33:00,88.473,88.479,88.47,88.478,16000000.0
2007-04-27 04:34:00,88.479,88.479,88.461,88.461,12800000.0
2007-04-27 04:35:00,88.46,88.466,88.45,88.45,12800000.0
2007-04-27 04:36:00,88.455,88.463,88.455,88.455,8000000.0
2007-04-27 04:37:00,88.461,88.461,88.444,88.448,12800000.0
2007-04-27 04:38:00,88.448,88.448,88.438,88.441,12800000.0
2007-04-27 04:39:00,88.438,88.445,88.429,88.434,12800000.0
2007-04-27 04:40:00,88.437,88.437,88.43,88.434,11200000.0
2007-04-27 04:41:00,88.437,88.443,88.426,88.442,11200000.0
2007-04-27 04:42:00,88.425,88.448,88.415,88.448,12800000.0
2007-04-27 04:43:00,88.446,88.446,88.435,88.437,12200000.0
2007-04-27 04:44:00,88.437,88.437,88.419,88.429,9600000.0
2007-04-27 04:45:00,88.437,88.441,88.433,88.433,12800000.0
2007-04-27 04:46:00,88.439,88.458,88.439,88.458,14400000.0
2007-04-27 04:47:00,88.438,88.452,88.428,88.452,14400000.0
2007-04-27 04:48:00,88.43,88.454,88.43,88.435,12200000.0
2007-04-27 04:49:00,88.448,88.459,88.448,88.452,11200000.0
2007-04-27 04:50:00,88.43,88.434,88.423,88.434,11200000.0
2007-04-27 04:51:00,88.422,88.424,88.329,88.424,14400000.0
2007-04-27 04:52:00,88.422,88.431,88.409,88.431,11200000.0
2007-04-27 04:53:00,88.421,88.424,88.414,88.414,9600000.0
2007-04-27 04:54:00,88.411,88.417,88.411,88.412,12800000.0
2007-04-27 04:55:00,88.409,88.409,88.402,88.403,11200000.0
2007-04-27 04:56:00,88.4,88.4,88.385,88.389,17600000.0
2007-04-27 04:57:00,88.385,88.408,88.385,88.408,11200000.0
2007-04-27 04:58:00,88.343,88.343,88.332,88.332,8000000.0
2007-04-27 04:59:00,88.412,88.415,88.408,88.414,12800000.0
2007-04-27 05:00:00,88.403,88.421,88.403,88.408,11200000.0
2007-04-27 05:01:00,88.403,88.403,88.39,88.393,14400000.0
2007-04-27 05:02:00,88.362,88.386,88.362,88.37,14400000.0
2007-04-27 05:03:00,88.382,88.383,88.364,88.376,12800000.0
2007-04-27 05:04:00,88.389,88.393,88.381,88.385,8000000.0
2007-04-27 05:05:00,88.374,88.384,88.374,88.382,6400000.0
2007-04-27 05:06:00,88.39,88.404,88.386,88.404,10600000.0
2007-04-27 05:07:00,88.403,88.414,88.4,88.4,14400000.0
2007-04-27 05:08:00,88.399,88.399,88.374,88.393,11200000.0
2007-04-27 05:09:00,88.403,88.408,88.397,88.397,17600000.0
2007-04-27 05:10:00,88.39,88.394,88.369,88.388,12800000.0
2007-04-27 05:11:00,88.402,88.402,88.388,88.388,12800000.0
2007-04-27 05:12:00,88.398,88.398,88.388,88.388,12800000.0
2007-04-27 05:13:00,88.4,88.405,88.393,88.393,12800000.0
2007-04-27 05:14:00,88.402,88.402,88.363,88.363,14400000.0
2007-04-27 05:15:00,88.385,88.398,88.374,88.394,16000000.0
2007-04-27 05:16:00,88.396,88.405,88.34,88.393,16000000.0
2007-04-27 05:17:00,88.389,88.419,88.389,88.419,11200000.0
2007-04-27 05:18:00,88.407,88.413,88.387,88.413,8000000.0
2007-04-27 05:19:00,88.417,88.442,88.417,88.438,16000000.0
2007-04-27 05:20:00,88.431,88.433,88.428,88.431,11200000.0
2007-04-27 05:21:00,88.442,88.445,88.431,88.445,12800000.0
2007-04-27 05:22:00,88.425,88.426,88.417,88.417,11200000.0
2007-04-27 05:23:00,88.453,88.453,88.428,88.428,12800000.0
2007-04-27 05:24:00,88.405,88.405,88.405,88.405,3200000.0
2007-04-27 05:25:00,88.425,88.431,88.422,88.431,12800000.0
2007-04-27 05:26:00,88.435,88.451,88.435,88.446,12800000.0
2007-04-27 05:27:00,88.438,88.445,88.434,88.441,12800000.0
2007-04-27 05:28:00,88.438,88.442,88.432,88.437,11200000.0
2007-04-27 05:29:00,88.428,88.428,88.416,88.416,11200000.0
2007-04-27 05:30:00,88.419,88.42,88.414,88.414,8000000.0
2007-04-27 05:31:00,88.405,88.42,88.405,88.42,17600000.0
2007-04-27 05:32:00,88.408,88.415,88.405,88.407,12800000.0
2007-04-27 05:33:00,88.403,88.408,88.398,88.405,9600000.0
2007-04-27 05:34:00,88.409,88.41,88.39,88.41,12800000.0
2007-04-27 05:35:00,88.418,88.423,88.415,88.415,11200000.0
2007-04-27 05:36:00,88.41,88.411,88.39,88.39,12800000.0
2007-04-27 05:37:00,88.397,88.408,88.392,88.392,10600000.0
2007-04-27 05:38:00,88.399,88.4,88.383,88.398,16000000.0
2007-04-27 05:39:00,88.387,88.395,88.384,88.395,11200000.0
2007-04-27 05:40:00,88.396,88.396,88.389,88.39,13800000.0
2007-04-27 05:41:00,88.389,88.395,88.383,88.395,12800000.0
2007-04-27 05:42:00,88.392,88.394,88.385,88.385,11200000.0
2007-04-27 05:43:00,88.392,88.398,88.387,88.387,11200000.0
2007-04-27 05:44:00,88.392,88.41,88.39,88.41,11200000.0
2007-04-27 05:45:00,88.385,88.405,88.385,88.405,16000000.0
2007-04-27 05:46:00,88.418,88.418,88.403,88.409,17600000.0
2007-04-27 05:47:00,88.406,88.41,88.397,88.399,14400000.0
2007-04-27 05:48:00,88.386,88.386,88.37,88.381,17600000.0
2007-04-27 05:49:00,88.38,88.391,88.38,88.391,17600000.0
2007-04-27 05:50:00,88.395,88.419,88.368,88.368,11200000.0
2007-04-27 05:51:00,88.371,88.393,88.362,88.391,11200000.0
2007-04-27 05:52:00,88.39,88.394,88.376,88.394,12800000.0
2007-04-27 05:53:00,88.395,88.41,88.395,88.408,17600000.0
2007-04-27 05:54:00,88.409,88.417,88.409,88.415,11200000.0
2007-04-27 05:55:00,88.346,88.423,88.346,88.423,11200000.0
2007-04-27 05:56:00,88.418,88.435,88.418,88.435,12800000.0
2007-04-27 05:57:00,88.433,88.433,88.426,88.426,12800000.0
2007-04-27 05:58:00,88.325,88.41,88.325,88.41,12800000.0
2007-04-27 05:59:00,88.427,88.431,88.415,88.428,12800000.0
2007-04-27 06:00:00,88.434,88.434,88.412,88.417,11200000.0
2007-04-27 06:01:00,88.437,88.451,88.423,88.451,11200000.0
2007-04-27 06:02:00,88.447,88.466,88.425,88.425,12800000.0
2007-04-27 06:03:00,88.441,88.441,88.43,88.43,12800000.0
2007-04-27 06:04:00,88.445,88.454,88.442,88.454,16000000.0
2007-04-27 06:05:00,88.455,88.457,88.444,88.457,13800000.0
2007-04-27 06:06:00,88.453,88.459,88.452,88.454,12800000.0
2007-04-27 06:07:00,88.428,88.448,88.428,88.433,11200000.0
2007-04-27 06:08:00,88.45,88.461,88.449,88.461,10600000.0
2007-04-27 06:09:00,88.435,88.435,88.416,88.421,11200000.0
2007-04-27 06:10:00,88.426,88.429,88.334,88.419,11200000.0
2007-04-27 06:11:00,88.419,88.42,88.41,88.417,17600000.0
2007-04-27 06:12:00,88.409,88.41,88.397,88.41,11200000.0
2007-04-27 06:13:00,88.413,88.431,88.407,88.426,12800000.0
2007-04-27 06:14:00,88.435,88.435,88.42,88.427,12800000.0
2007-04-27 06:15:00,88.424,88.426,88.424,88.424,8000000.0
2007-04-27 06:16:00,88.416,88.416,88.396,88.396,17600000.0
2007-04-27 06:17:00,88.394,88.405,88.394,88.401,12800000.0
2007-04-27 06:18:00,88.406,88.407,88.401,88.407,11200000.0
2007-04-27 06:19:00,88.388,88.394,88.388,88.393,12800000.0
2007-04-27 06:20:00,88.414,88.414,88.391,88.391,16000000.0
2007-04-27 06:21:00,88.385,88.385,88.368,88.368,12800000.0
2007-04-27 06:22:00,88.39,88.395,88.361,88.395,12800000.0
2007-04-27 06:23:00,88.399,88.399,88.374,88.397,17600000.0
2007-04-27 06:24:00,88.387,88.396,88.382,88.396,8000000.0
2007-04-27 06:25:00,88.383,88.383,88.363,88.379,12800000.0
2007-04-27 06:26:00,88.381,88.389,88.378,88.381,12800000.0
2007-04-27 06:27:00,88.384,88.384,88.368,88.382,14400000.0
2007-04-27 06:28:00,88.389,88.396,88.376,88.376,8000000.0
2007-04-27 06:29:00,88.38,88.394,88.38,88.394,10600000.0
2007-04-27 06:30:00,88.367,88.379,88.367,88.375,14800000.0
2007-04-27 06:31:00,88.39,88.403,88.386,88.403,14400000.0
2007-04-27 06:32:00,88.396,88.41,88.387,88.405,12200000.0
2007-04-27 06:33:00,88.392,88.392,88.372,88.381,17600000.0
2007-04-27 06:34:00,88.384,88.409,88.384,88.409,12800000.0
2007-04-27 06:35:00,88.413,88.414,88.402,88.414,12800000.0
2007-04-27 06:36:00,88.412,88.412,88.387,88.39,14400000.0
2007-04-27 06:37:00,88.395,88.395,88.384,88.387,12800000.0
2007-04-27 06:38:00,88.384,88.388,88.376,88.388,16000000.0
2007-04-27 06:39:00,88.388,88.388,88.366,88.376,11200000.0
2007-04-27 06:40:00,88.386,88.394,88.377,88.377,14800000.0
2007-04-27 06:41:00,88.389,88.394,88.377,88.377,12800000.0
2007-04-27 06:42:00,88.369,88.379,88.359,88.379,12800000.0
2007-04-27 06:43:00,88.337,88.412,88.337,88.401,16000000.0
2007-04-27 06:44:00,88.36,88.365,88.35,88.358,17600000.0
2007-04-27 06:45:00,88.362,88.369,88.352,88.363,17600000.0
2007-04-27 06:46:00,88.38,88.38,88.372,88.372,12800000.0
2007-04-27 06:47:00,88.348,88.349,88.336,88.349,12800000.0
2007-04-27 06:48:00,88.361,88.363,88.355,88.355,17600000.0
2007-04-27 06:49:00,88.342,88.35,88.338,88.35,17600000.0
2007-04-27 06:50:00,88.325,88.341,88.325,88.341,14400000.0
2007-04-27 06:51:00,88.351,88.379,88.351,88.379,12800000.0
2007-04-27 06:52:00,88.378,88.381,88.374,88.375,12800000.0
2007-04-27 06:53:00,88.387,88.387,88.374,88.374,17600000.0
2007-04-27 06:54:00,88.357,88.36,88.352,88.356,14400000.0
2007-04-27 06:55:00,88.33,88.337,88.327,88.333,9600000.0
2007-04-27 06:56:00,88.321,88.342,88.321,88.342,11200000.0
2007-04-27 06:57:00,88.35,88.35,88.333,88.344,14400000.0
2007-04-27 06:58:00,88.345,88.351,88.338,88.346,12800000.0
2007-04-27 06:59:00,88.357,88.357,88.326,88.334,12800000.0
2007-04-27 07:00:00,88.328,88.337,88.325,88.337,16000000.0
2007-04-27 07:01:00,88.347,88.357,88.346,88.357,17600000.0
2007-04-27 07:02:00,88.367,88.368,88.36,88.36,12800000.0
2007-04-27 07:03:00,88.346,88.354,88.343,88.345,12800000.0
2007-04-27 07:04:00,88.334,88.347,88.334,88.34,12800000.0
2007-04-27 07:05:00,88.338,88.339,88.307,88.313,11200000.0
2007-04-27 07:06:00,88.292,88.293,88.271,88.293,12800000.0
2007-04-27 07:07:00,88.312,88.32,88.312,88.317,11200000.0
2007-04-27 07:08:00,88.324,88.343,88.324,88.337,16000000.0
2007-04-27 07:09:00,88.34,88.353,88.34,88.353,12200000.0
2007-04-27 07:10:00,88.359,88.359,88.32,88.323,12800000.0
2007-04-27 07:11:00,88.318,88.321,88.312,88.312,12800000.0
2007-04-27 07:12:00,88.308,88.319,88.254,88.315,11200000.0
2007-04-27 07:13:00,88.323,88.335,88.323,88.333,12800000.0
2007-04-27 07:14:00,88.32,88.336,88.305,88.305,11200000.0
2007-04-27 07:15:00,88.296,88.296,88.288,88.288,11200000.0
2007-04-27 07:16:00,88.301,88.32,88.301,88.32,11200000.0
2007-04-27 07:17:00,88.317,88.321,88.311,88.311,12800000.0
2007-04-27 07:18:00,88.31,88.314,88.307,88.312,17000000.0
2007-04-27 07:19:00,88.308,88.31,88.296,88.299,12800000.0
2007-04-27 07:20:00,88.303,88.303,88.291,88.291,12800000.0
2007-04-27 07:21:00,88.288,88.288,88.271,88.271,12800000.0
2007-04-27 07:22:00,88.278,88.296,88.278,88.296,17600000.0
2007-04-27 07:23:00,88.3,88.302,88.294,88.302,11200000.0
2007-04-27 07:24:00,88.292,88.306,88.282,88.282,14400000.0
2007-04-27 07:25:00,88.309,88.309,88.289,88.306,16000000.0
2007-04-27 07:26:00,88.302,88.309,88.291,88.302,16000000.0
2007-04-27 07:27:00,88.303,88.312,88.293,88.298,15400000.0
2007-04-27 07:28:00,88.292,88.298,88.292,88.294,14400000.0
2007-04-27 07:29:00,88.302,88.303,88.296,88.296,11200000.0
2007-04-27 07:30:00,88.295,88.301,88.295,88.298,11200000.0
2007-04-27 07:31:00,88.289,88.302,88.289,88.297,17600000.0
2007-04-27 07:32:00,88.312,88.315,88.309,88.309,17600000.0
2007-04-27 07:33:00,88.299,88.305,88.299,88.302,8000000.0
2007-04-27 07:34:00,88.311,88.314,88.307,88.314,12800000.0
2007-04-27 07:35:00,88.32,88.327,88.316,88.319,16000000.0
2007-04-27 07:36:00,88.297,88.321,88.297,88.31,11200000.0
2007-04-27 07:37:00,88.311,88.322,88.311,88.318,11200000.0
2007-04-27 07:38:00,88.309,88.31,88.301,88.31,13200000.0
2007-04-27 07:39:00,88.323,88.324,88.317,88.318,11200000.0
2007-04-27 07:40:00,88.298,88.31,88.292,88.31,11200000.0
2007-04-27 07:41:00,88.324,88.324,88.313,88.321,12800000.0
2007-04-27 07:42:00,88.327,88.347,88.326,88.347,12800000.0
2007-04-27 07:43:00,88.351,88.358,88.342,88.342,12800000.0
2007-04-27 07:44:00,88.348,88.354,88.34,88.34,11200000.0
2007-04-27 07:45:00,88.335,88.347,88.335,88.342,11200000.0
2007-04-27 07:46:00,88.343,88.352,88.342,88.342,11200000.0
2007-04-27 07:47:00,88.339,88.344,88.33,88.344,14400000.0
2007-04-27 07:48:00,88.347,88.353,88.34,88.348,14400000.0
2007-04-27 07:49:00,88.369,88.369,88.361,88.363,17600000.0
2007-04-27 07:50:00,88.354,88.354,88.339,88.351,16000000.0
2007-04-27 07:51:00,88.342,88.343,88.332,88.336,12800000.0
2007-04-27 07:52:00,88.342,88.353,88.339,88.348,17600000.0
2007-04-27 07:53:00,88.355,88.366,88.355,88.366,12800000.0
2007-04-27 07:54:00,88.357,88.357,88.338,88.345,12800000.0
2007-04-27 07:55:00,88.328,88.328,88.304,88.304,12800000.0
2007-04-27 07:56:00,88.287,88.303,88.287,88.303,16000000.0
2007-04-27 07:57:00,88.302,88.32,88.302,88.317,11200000.0
2007-04-27 07:58:00,88.316,88.329,88.313,88.329,11200000.0
2007-04-27 07:59:00,88.319,88.319,88.305,88.311,12800000.0
2007-04-27 08:00:00,88.279,88.279,88.227,88.238,14400000.0
2007-04-27 08:01:00,88.238,88.252,88.232,88.249,14400000.0
2007-04-27 08:02:00,88.27,88.275,88.26,88.275,12800000.0
2007-04-27 08:03:00,88.282,88.284,88.273,88.283,11200000.0
2007-04-27 08:04:00,88.272,88.272,88.242,88.26,17600000.0
2007-04-27 08:05:00,88.263,88.263,88.25,88.255,14400000.0
2007-04-27 08:06:00,88.257,88.257,88.244,88.249,12200000.0
2007-04-27 08:07:00,88.243,88.265,88.243,88.265,11200000.0
2007-04-27 08:08:00,88.255,88.273,88.251,88.273,17000000.0
2007-04-27 08:09:00,88.244,88.244,88.193,88.193,12800000.0
2007-04-27 08:10:00,88.171,88.188,88.171,88.18,12800000.0
2007-04-27 08:11:00,88.163,88.165,88.135,88.138,11200000.0
2007-04-27 08:12:00,88.122,88.126,88.077,88.077,16000000.0
2007-04-27 08:13:00,88.024,88.024,87.982,88.005,11200000.0
2007-04-27 08:14:00,88.018,88.034,88.018,88.032,12800000.0
2007-04-27 08:15:00,88.058,88.11,88.058,88.11,15400000.0
2007-04-27 08:16:00,88.146,88.146,88.122,88.137,11200000.0
2007-04-27 08:17:00,88.139,88.186,88.139,88.186,12800000.0
2007-04-27 08:18:00,88.205,88.218,88.196,88.196,9600000.0
2007-04-27 08:19:00,88.146,88.146,88.109,88.112,14400000.0
2007-04-27 08:20:00,88.103,88.108,88.085,88.108,16000000.0
2007-04-27 08:21:00,88.113,88.122,88.101,88.113,17600000.0
2007-04-27 08:22:00,88.116,88.131,88.113,88.113,10600000.0
2007-04-27 08:23:00,88.094,88.105,88.09,88.105,11200000.0
2007-04-27 08:24:00,88.137,88.137,88.104,88.111,17600000.0
2007-04-27 08:25:00,88.127,88.175,88.127,88.161,12800000.0
2007-04-27 08:26:00,88.161,88.171,88.157,88.164,12800000.0
2007-04-27 08:27:00,88.154,88.166,88.152,88.152,12800000.0
2007-04-27 08:28:00,88.149,88.159,88.138,88.139,11200000.0
2007-04-27 08:29:00,88.141,88.148,88.14,88.148,14400000.0
2007-04-27 08:30:00,88.141,88.146,88.136,88.136,11200000.0
2007-04-27 08:31:00,88.132,88.152,88.132,88.152,12800000.0
2007-04-27 08:32:00,88.161,88.169,88.161,88.169,11200000.0
2007-04-27 08:33:00,88.165,88.165,88.13,88.13,11200000.0
2007-04-27 08:34:00,88.116,88.116,88.107,88.112,17600000.0
2007-04-27 08:35:00,88.127,88.157,88.119,88.156,17600000.0
2007-04-27 08:36:00,88.162,88.171,88.146,88.146,17600000.0
2007-04-27 08:37:00,88.147,88.147,88.133,88.135,11200000.0
2007-04-27 08:38:00,88.138,88.183,88.138,88.183,11200000.0
2007-04-27 08:39:00,88.177,88.189,88.177,88.178,16000000.0
2007-04-27 08:40:00,88.162,88.162,88.11,88.11,16000000.0
2007-04-27 08:41:00,88.114,88.131,88.095,88.131,17600000.0
2007-04-27 08:42:00,88.142,88.147,88.14,88.147,12800000.0
2007-04-27 08:43:00,88.138,88.138,88.073,88.074,12800000.0
2007-04-27 08:44:00,88.034,88.055,88.016,88.055,12800000.0
2007-04-27 08:45:00,88.051,88.051,87.997,87.997,16000000.0
2007-04-27 08:46:00,88.011,88.028,88.011,88.025,11200000.0
2007-04-27 08:47:00,88.034,88.034,88.015,88.023,11200000.0
2007-04-27 08:48:00,88.038,88.041,88.036,88.037,12800000.0
2007-04-27 08:49:00,88.037,88.037,88.002,88.002,17600000.0
2007-04-27 08:50:00,88.003,88.003,87.925,87.925,12800000.0
2007-04-27 08:51:00,87.921,87.923,87.894,87.894,17000000.0
2007-04-27 08:52:00,87.924,87.924,87.875,87.875,11200000.0
2007-04-27 08:53:00,87.878,87.908,87.878,87.906,16000000.0
2007-04-27 08:54:00,87.931,87.931,87.918,87.919,14400000.0
2007-04-27 08:55:00,87.916,87.931,87.915,87.924,16000000.0
2007-04-27 08:56:00,87.953,87.955,87.94,87.94,11200000.0
2007-04-27 08:57:00,87.936,87.966,87.936,87.966,11200000.0
2007-04-27 08:58:00,87.969,87.969,87.96,87.96,9600000.0
2007-04-27 08:59:00,87.959,87.961,87.946,87.961,12800000.0
2007-04-27 09:00:00,87.965,87.966,87.958,87.958,17600000.0
2007-04-27 09:01:00,87.956,87.968,87.948,87.948,11200000.0
2007-04-27 09:02:00,87.93,87.953,87.93,87.941,11200000.0
2007-04-27 09:03:00,87.94,87.945,87.922,87.922,16000000.0
2007-04-27 09:04:00,87.916,87.946,87.916,87.946,11200000.0
2007-04-27 09:05:00,87.958,87.99,87.958,87.99,11200000.0
2007-04-27 09:06:00,88.044,88.059,88.035,88.044,12800000.0
2007-04-27 09:07:00,88.057,88.068,88.057,88.065,12800000.0
2007-04-27 09:08:00,88.073,88.086,88.061,88.086,12800000.0
2007-04-27 09:09:00,88.094,88.114,88.088,88.114,17600000.0
2007-04-27 09:10:00,88.11,88.121,88.11,88.121,12800000.0
2007-04-27 09:11:00,88.118,88.121,88.11,88.114,12800000.0
2007-04-27 09:12:00,88.107,88.108,88.099,88.1,12800000.0
2007-04-27 09:13:00,88.098,88.098,88.065,88.065,11200000.0
2007-04-27 09:14:00,88.017,88.04,88.017,88.04,11200000.0
2007-04-27 09:15:00,88.045,88.048,88.038,88.045,11200000.0
2007-04-27 09:16:00,88.03,88.034,88.015,88.015,12800000.0
2007-04-27 09:17:00,88.003,88.003,87.968,87.968,11200000.0
2007-04-27 09:18:00,87.929,87.943,87.924,87.943,14400000.0
2007-04-27 09:19:00,87.954,87.955,87.944,87.944,12800000.0
2007-04-27 09:20:00,87.943,87.966,87.935,87.935,16000000.0
2007-04-27 09:21:00,87.94,87.959,87.932,87.959,11200000.0
2007-04-27 09:22:00,87.983,88.018,87.978,88.018,17600000.0
2007-04-27 09:23:00,88.001,88.007,87.99,87.99,12200000.0
2007-04-27 09:24:00,87.95,87.96,87.938,87.946,12800000.0
2007-04-27 09:25:00,87.932,87.951,87.932,87.949,12800000.0
2007-04-27 09:26:00,87.955,87.957,87.94,87.946,11200000.0
2007-04-27 09:27:00,87.937,87.947,87.937,87.941,11200000.0
2007-04-27 09:28:00,87.932,87.933,87.928,87.928,12800000.0
2007-04-27 09:29:00,87.928,87.928,87.896,87.896,11200000.0
2007-04-27 09:30:00,87.898,87.911,87.898,87.903,12800000.0
2007-04-27 09:31:00,87.915,87.927,87.915,87.927,12200000.0
2007-04-27 09:32:00,87.935,87.95,87.925,87.925,14400000.0
2007-04-27 09:33:00,87.975,87.991,87.973,87.991,12800000.0
2007-04-27 09:34:00,87.992,88.003,87.992,88.002,11200000.0
2007-04-27 09:35:00,88.022,88.041,88.02,88.04,12800000.0
2007-04-27 09:36:00,88.016,88.021,87.99,87.99,16000000.0
2007-04-27 09:37:00,87.998,88.002,87.919,87.988,15400000.0
2007-04-27 09:38:00,87.999,88.009,87.994,88.006,11200000.0
2007-04-27 09:39:00,88.024,88.041,88.024,88.041,12200000.0
2007-04-27 09:40:00,88.04,88.043,88.014,88.027,14400000.0
2007-04-27 09:41:00,88.021,88.021,88.016,88.017,11200000.0
2007-04-27 09:42:00,88.002,88.005,87.99,87.99,16000000.0
2007-04-27 09:43:00,87.964,87.965,87.946,87.946,12200000.0
2007-04-27 09:44:00,87.952,87.967,87.952,87.954,12800000.0
2007-04-27 09:45:00,87.95,87.95,87.938,87.94,12800000.0
2007-04-27 09:46:00,87.944,87.953,87.937,87.953,11200000.0
2007-04-27 09:47:00,87.948,87.948,87.927,87.936,12800000.0
2007-04-27 09:48:00,87.95,87.955,87.941,87.941,11200000.0
2007-04-27 09:49:00,87.937,87.948,87.933,87.948,12800000.0
2007-04-27 09:50:00,87.949,87.949,87.94,87.946,16000000.0
2007-04-27 09:51:00,87.956,87.964,87.949,87.964,14200000.0
2007-04-27 09:52:00,87.97,87.985,87.965,87.972,11200000.0
2007-04-27 09:53:00,87.962,87.974,87.956,87.956,12800000.0
2007-04-27 09:54:00,87.968,87.976,87.964,87.976,11200000.0
2007-04-27 09:55:00,87.982,88.005,87.981,88.005,11200000.0
2007-04-27 09:56:00,88.012,88.012,88.0,88.01,14400000.0
2007-04-27 09:57:00,88.015,88.015,88.009,88.013,17600000.0
2007-04-27 09:58:00,88.012,88.018,87.924,88.01,17600000.0
2007-04-27 09:59:00,88.003,88.009,88.0,88.0,17600000.0
2007-04-27 10:00:00,88.01,88.01,87.995,88.01,11200000.0
2007-04-27 10:01:00,88.024,88.034,88.022,88.022,12800000.0
2007-04-27 10:02:00,88.048,88.092,88.048,88.092,16000000.0
2007-04-27 10:03:00,88.105,88.122,88.102,88.122,11200000.0
2007-04-27 10:04:00,88.149,88.165,88.149,88.165,8000000.0
2007-04-27 10:05:00,88.155,88.155,88.121,88.121,14400000.0
2007-04-27 10:06:00,88.128,88.142,88.127,88.14,16000000.0
2007-04-27 10:07:00,88.128,88.128,88.096,88.112,12800000.0
2007-04-27 10:08:00,88.123,88.133,88.117,88.119,11200000.0
2007-04-27 10:09:00,88.108,88.108,88.084,88.085,12800000.0
2007-04-27 10:10:00,88.101,88.115,88.098,88.114,17600000.0
2007-04-27 10:11:00,88.092,88.101,88.092,88.098,11200000.0
2007-04-27 10:12:00,88.095,88.122,88.093,88.122,12800000.0
2007-04-27 10:13:00,88.148,88.163,88.148,88.158,12800000.0
2007-04-27 10:14:00,88.147,88.175,88.147,88.175,10600000.0
2007-04-27 10:15:00,88.182,88.219,88.182,88.219,12800000.0
2007-04-27 10:16:00,88.232,88.234,88.218,88.225,12800000.0
2007-04-27 10:17:00,88.23,88.23,88.2,88.2,11200000.0
2007-04-27 10:18:00,88.196,88.205,88.18,88.205,11200000.0
2007-04-27 10:19:00,88.209,88.214,88.189,88.189,11200000.0
2007-04-27 10:20:00,88.195,88.195,88.176,88.177,17600000.0
2007-04-27 10:21:00,88.147,88.176,88.147,88.176,16000000.0
2007-04-27 10:22:00,88.163,88.163,88.106,88.106,11200000.0
2007-04-27 10:23:00,88.1,88.11,88.1,88.1,11200000.0
2007-04-27 10:24:00,88.097,88.163,88.097,88.163,12800000.0
2007-04-27 10:25:00,88.19,88.197,88.186,88.197,11200000.0
2007-04-27 10:26:00,88.189,88.189,88.168,88.183,9600000.0
2007-04-27 10:27:00,88.176,88.192,88.176,88.192,11200000.0
2007-04-27 10:28:00,88.204,88.231,88.201,88.227,12800000.0
2007-04-27 10:29:00,88.22,88.22,88.22,88.22,12800000.0
2007-04-27 10:30:00,88.202,88.214,88.196,88.201,12800000.0
2007-04-27 10:31:00,88.207,88.214,88.191,88.214,12800000.0
2007-04-27 10:32:00,88.211,88.211,88.193,88.193,17600000.0
2007-04-27 10:33:00,88.184,88.186,88.173,88.173,11200000.0
2007-04-27 10:34:00,88.175,88.181,88.174,88.174,11200000.0
2007-04-27 10:35:00,88.157,88.172,88.142,88.172,11200000.0
2007-04-27 10:36:00,88.157,88.162,88.146,88.162,11200000.0
2007-04-27 10:37:00,88.178,88.183,88.094,88.154,11200000.0
2007-04-27 10:38:00,88.153,88.161,88.144,88.155,12800000.0
2007-04-27 10:39:00,88.142,88.149,88.141,88.146,11200000.0
2007-04-27 10:40:00,88.185,88.22,88.185,88.21,15400000.0
2007-04-27 10:41:00,88.214,88.224,88.214,88.221,12800000.0
2007-04-27 10:42:00,88.234,88.239,88.225,88.235,11200000.0
2007-04-27 10:43:00,88.241,88.256,88.241,88.251,11200000.0
2007-04-27 10:44:00,88.248,88.251,88.24,88.24,12800000.0
2007-04-27 10:45:00,88.235,88.241,88.218,88.241,12800000.0
2007-04-27 10:46:00,88.217,88.224,88.213,88.224,12800000.0
2007-04-27 10:47:00,88.214,88.229,88.194,88.229,12800000.0
2007-04-27 10:48:00,88.25,88.277,88.25,88.277,12800000.0
2007-04-27 10:49:00,88.261,88.265,88.255,88.255,11200000.0
2007-04-27 10:50:00,88.248,88.253,88.234,88.234,16000000.0
2007-04-27 10:51:00,88.227,88.236,88.227,88.23,17600000.0
2007-04-27 10:52:00,88.23,88.23,88.213,88.213,11200000.0
2007-04-27 10:53:00,88.22,88.22,88.184,88.189,11200000.0
2007-04-27 10:54:00,88.222,88.228,88.212,88.228,17600000.0
2007-04-27 10:55:00,88.219,88.22,88.205,88.213,11200000.0
2007-04-27 10:56:00,88.217,88.232,88.217,88.232,18000000.0
2007-04-27 10:57:00,88.227,88.236,88.226,88.236,16000000.0
2007-04-27 10:58:00,88.231,88.238,88.144,88.238,12800000.0
2007-04-27 10:59:00,88.239,88.239,88.23,88.231,11200000.0
2007-04-27 11:00:00,88.238,88.238,88.227,88.236,12800000.0
2007-04-27 11:01:00,88.243,88.247,88.241,88.241,12800000.0
2007-04-27 11:02:00,88.238,88.249,88.238,88.245,16000000.0
2007-04-27 11:03:00,88.251,88.251,88.229,88.234,12800000.0
2007-04-27 11:04:00,88.229,88.237,88.226,88.234,13800000.0
2007-04-27 11:05:00,88.238,88.238,88.217,88.232,17600000.0
2007-04-27 11:06:00,88.219,88.231,88.208,88.22,17600000.0
2007-04-27 11:07:00,88.21,88.228,88.205,88.222,17000000.0
2007-04-27 11:08:00,88.185,88.256,88.185,88.228,11200000.0
2007-04-27 11:09:00,88.209,88.243,88.209,88.24,17000000.0
2007-04-27 11:10:00,88.247,88.25,88.244,88.244,12800000.0
2007-04-27 11:11:00,88.242,88.25,88.237,88.25,11200000.0
2007-04-27 11:12:00,88.232,88.25,88.223,88.223,17600000.0
2007-04-27 11:13:00,88.252,88.263,88.239,88.254,14400000.0
2007-04-27 11:14:00,88.259,88.266,88.259,88.264,11200000.0
2007-04-27 11:15:00,88.261,88.269,88.259,88.269,11200000.0
2007-04-27 11:16:00,88.264,88.272,88.264,88.268,12800000.0
2007-04-27 11:17:00,88.254,88.254,88.232,88.248,11200000.0
2007-04-27 11:18:00,88.232,88.232,88.223,88.227,12800000.0
2007-04-27 11:19:00,88.246,88.246,88.239,88.24,17600000.0
2007-04-27 11:20:00,88.234,88.241,88.227,88.232,12200000.0
2007-04-27 11:21:00,88.22,88.231,88.213,88.225,14400000.0
2007-04-27 11:22:00,88.228,88.229,88.217,88.222,12800000.0
2007-04-27 11:23:00,88.249,88.255,88.248,88.251,11200000.0
2007-04-27 11:24:00,88.256,88.262,88.25,88.262,12800000.0
2007-04-27 11:25:00,88.261,88.27,88.25,88.253,17000000.0
2007-04-27 11:26:00,88.254,88.254,88.242,88.243,14400000.0
2007-04-27 11:27:00,88.238,88.242,88.225,88.242,11200000.0
2007-04-27 11:28:00,88.229,88.241,88.229,88.233,13800000.0
2007-04-27 11:29:00,88.25,88.25,88.244,88.244,14400000.0
2007-04-27 11:30:00,88.246,88.269,88.246,88.264,14400000.0
2007-04-27 11:31:00,88.26,88.262,88.251,88.256,11200000.0
2007-04-27 11:32:00,88.269,88.274,88.265,88.269,17600000.0
2007-04-27 11:33:00,88.271,88.275,88.249,88.249,12800000.0
2007-04-27 11:34:00,88.269,88.269,88.259,88.259,12800000.0
2007-04-27 11:35:00,88.266,88.273,88.261,88.265,11000000.0
2007-04-27 11:36:00,88.27,88.272,88.267,88.268,12800000.0
2007-04-27 11:37:00,88.272,88.292,88.272,88.29,11200000.0
2007-04-27 11:38:00,88.319,88.323,88.293,88.293,11200000.0
2007-04-27 11:39:00,88.296,88.304,88.285,88.3,11200000.0
2007-04-27 11:40:00,88.301,88.303,88.291,88.296,11200000.0
2007-04-27 11:41:00,88.292,88.331,88.289,88.329,16000000.0
2007-04-27 11:42:00,88.333,88.339,88.323,88.336,17600000.0
2007-04-27 11:43:00,88.343,88.354,88.329,88.354,11200000.0
2007-04-27 11:44:00,88.356,88.356,88.345,88.347,11200000.0
2007-04-27 11:45:00,88.349,88.36,88.349,88.359,14400000.0
2007-04-27 11:46:00,88.364,88.364,88.349,88.358,11200000.0
2007-04-27 11:47:00,88.353,88.353,88.333,88.347,17000000.0
2007-04-27 11:48:00,88.331,88.348,88.326,88.348,11200000.0
2007-04-27 11:49:00,88.34,88.354,88.34,88.352,12800000.0
2007-04-27 11:50:00,88.321,88.344,88.321,88.344,12800000.0
2007-04-27 11:51:00,88.36,88.367,88.359,88.362,11200000.0
2007-04-27 11:52:00,88.375,88.375,88.363,88.367,11200000.0
2007-04-27 11:53:00,88.357,88.365,88.347,88.365,15400000.0
2007-04-27 11:54:00,88.365,88.372,88.364,88.369,14400000.0
2007-04-27 11:55:00,88.347,88.37,88.303,88.37,11200000.0
2007-04-27 11:56:00,88.372,88.386,88.372,88.386,12800000.0
2007-04-27 11:57:00,88.394,88.399,88.387,88.396,12800000.0
2007-04-27 11:58:00,88.393,88.4,88.393,88.393,11200000.0
2007-04-27 11:59:00,88.395,88.395,88.386,88.389,11200000.0
2007-04-27 12:00:00,88.389,88.389,88.382,88.382,11200000.0
2007-04-27 12:01:00,88.385,88.389,88.383,88.383,10600000.0
2007-04-27 12:02:00,88.386,88.393,88.386,88.388,14400000.0
2007-04-27 12:03:00,88.397,88.403,88.39,88.401,11200000.0
2007-04-27 12:04:00,88.41,88.436,88.405,88.436,17600000.0
2007-04-27 12:05:00,88.448,88.448,88.44,88.441,17600000.0
2007-04-27 12:06:00,88.454,88.461,88.447,88.447,12800000.0
2007-04-27 12:07:00,88.445,88.46,88.44,88.44,11200000.0
2007-04-27 12:08:00,88.44,88.443,88.432,88.443,11200000.0
2007-04-27 12:09:00,88.443,88.522,88.443,88.522,14400000.0
2007-04-27 12:10:00,88.533,88.533,88.51,88.51,11200000.0
2007-04-27 12:11:00,88.522,88.522,88.511,88.511,12800000.0
2007-04-27 12:12:00,88.514,88.516,88.459,88.459,11200000.0
2007-04-27 12:13:00,88.48,88.48,88.469,88.475,11200000.0
2007-04-27 12:14:00,88.472,88.473,88.451,88.455,12800000.0
2007-04-27 12:15:00,88.449,88.467,88.449,88.467,12800000.0
2007-04-27 12:16:00,88.456,88.475,88.456,88.463,12200000.0
2007-04-27 12:17:00,88.453,88.457,88.391,88.433,17600000.0
2007-04-27 12:18:00,88.42,88.426,88.396,88.396,16000000.0
2007-04-27 12:19:00,88.401,88.408,88.382,88.391,12800000.0
2007-04-27 12:20:00,88.384,88.387,88.368,88.372,14400000.0
2007-04-27 12:21:00,88.373,88.382,88.368,88.382,11200000.0
2007-04-27 12:22:00,88.382,88.396,88.382,88.392,16000000.0
2007-04-27 12:23:00,88.401,88.405,88.396,88.405,14400000.0
2007-04-27 12:24:00,88.409,88.409,88.393,88.393,12800000.0
2007-04-27 12:25:00,88.404,88.413,88.404,88.413,11200000.0
2007-04-27 12:26:00,88.405,88.424,88.403,88.421,11200000.0
2007-04-27 12:27:00,88.417,88.428,88.414,88.414,10600000.0
2007-04-27 12:28:00,88.399,88.407,88.393,88.404,12800000.0
2007-04-27 12:29:00,88.406,88.406,88.387,88.4,17600000.0
2007-04-27 12:30:00,88.382,88.382,88.368,88.378,17600000.0
2007-04-27 12:31:00,88.369,88.39,88.369,88.39,12800000.0
2007-04-27 12:32:00,88.391,88.4,88.376,88.378,12800000.0
2007-04-27 12:33:00,88.388,88.399,88.383,88.399,14400000.0
2007-04-27 12:34:00,88.399,88.411,88.397,88.397,12800000.0
2007-04-27 12:35:00,88.39,88.39,88.38,88.38,11200000.0
2007-04-27 12:36:00,88.387,88.387,88.378,88.382,11200000.0
2007-04-27 12:37:00,88.375,88.384,88.372,88.38,11200000.0
2007-04-27 12:38:00,88.386,88.394,88.292,88.393,17600000.0
2007-04-27 12:39:00,88.402,88.415,88.399,88.415,16000000.0
2007-04-27 12:40:00,88.411,88.423,88.39,88.423,16000000.0
2007-04-27 12:41:00,88.436,88.437,88.414,88.414,12800000.0
2007-04-27 12:42:00,88.388,88.404,88.388,88.404,14400000.0
2007-04-27 12:43:00,88.4,88.418,88.391,88.418,12800000.0
2007-04-27 12:44:00,88.426,88.439,88.421,88.436,17600000.0
2007-04-27 12:45:00,88.434,88.434,88.417,88.422,16400000.0
2007-04-27 12:46:00,88.411,88.444,88.41,88.444,12800000.0
2007-04-27 12:47:00,88.467,88.483,88.46,88.483,12800000.0
2007-04-27 12:48:00,88.49,88.506,88.485,88.506,12800000.0
2007-04-27 12:49:00,88.519,88.528,88.511,88.528,16000000.0
2007-04-27 12:50:00,88.513,88.513,88.486,88.486,14400000.0
2007-04-27 12:51:00,88.487,88.487,88.47,88.47,11200000.0
2007-04-27 12:52:00,88.478,88.482,88.472,88.482,11200000.0
2007-04-27 12:53:00,88.478,88.487,88.477,88.48,11200000.0
2007-04-27 12:54:00,88.496,88.499,88.483,88.498,12800000.0
2007-04-27 12:55:00,88.477,88.481,88.465,88.465,16000000.0
2007-04-27 12:56:00,88.465,88.468,88.454,88.454,11200000.0
2007-04-27 12:57:00,88.444,88.463,88.444,88.454,11200000.0
2007-04-27 12:58:00,88.461,88.462,88.435,88.435,17600000.0
2007-04-27 12:59:00,88.436,88.442,88.426,88.426,16000000.0
2007-04-27 13:00:00,88.423,88.437,88.419,88.437,12800000.0
2007-04-27 13:01:00,88.435,88.436,88.424,88.434,13800000.0
2007-04-27 13:02:00,88.432,88.436,88.423,88.436,12800000.0
2007-04-27 13:03:00,88.443,88.474,88.443,88.474,16000000.0
2007-04-27 13:04:00,88.493,88.564,88.493,88.564,11200000.0
2007-04-27 13:05:00,88.586,88.597,88.575,88.585,12800000.0
2007-04-27 13:06:00,88.602,88.608,88.584,88.584,10600000.0
2007-04-27 13:07:00,88.597,88.597,88.581,88.581,14400000.0
2007-04-27 13:08:00,88.586,88.602,88.586,88.598,17600000.0
2007-04-27 13:09:00,88.591,88.591,88.572,88.575,13200000.0
2007-04-27 13:10:00,88.55,88.55,88.519,88.542,16000000.0
2007-04-27 13:11:00,88.559,88.563,88.55,88.552,11200000.0
2007-04-27 13:12:00,88.554,88.554,88.542,88.542,12800000.0
2007-04-27 13:13:00,88.543,88.552,88.541,88.546,17600000.0
2007-04-27 13:14:00,88.562,88.573,88.559,88.559,12800000.0
2007-04-27 13:15:00,88.567,88.579,88.567,88.576,12800000.0
2007-04-27 13:16:00,88.571,88.601,88.571,88.601,17600000.0
2007-04-27 13:17:00,88.59,88.59,88.573,88.588,12800000.0
2007-04-27 13:18:00,88.577,88.581,88.562,88.581,11200000.0
2007-04-27 13:19:00,88.59,88.59,88.578,88.587,16000000.0
2007-04-27 13:20:00,88.587,88.605,88.586,88.605,17600000.0
2007-04-27 13:21:00,88.613,88.613,88.582,88.6,11200000.0
2007-04-27 13:22:00,88.635,88.647,88.635,88.647,14400000.0
2007-04-27 13:23:00,88.642,88.646,88.637,88.637,12800000.0
2007-04-27 13:24:00,88.667,88.684,88.667,88.669,11200000.0
2007-04-27 13:25:00,88.653,88.653,88.631,88.631,17600000.0
2007-04-27 13:26:00,88.62,88.62,88.6,88.612,17600000.0
2007-04-27 13:27:00,88.596,88.603,88.589,88.589,12800000.0
2007-04-27 13:28:00,88.568,88.568,88.477,88.557,16000000.0
2007-04-27 13:29:00,88.535,88.552,88.459,88.551,11200000.0
2007-04-27 13:30:00,88.554,88.554,88.543,88.543,12800000.0
2007-04-27 13:31:00,88.548,88.575,88.548,88.575,11200000.0
2007-04-27 13:32:00,88.572,88.572,88.553,88.553,11200000.0
2007-04-27 13:33:00,88.535,88.551,88.52,88.54,19200000.0
2007-04-27 13:34:00,88.55,88.557,88.546,88.547,12800000.0
2007-04-27 13:35:00,88.552,88.565,88.552,88.565,36800000.0
2007-04-27 13:36:00,88.57,88.574,88.568,88.568,18000000.0
2007-04-27 13:37:00,88.556,88.556,88.542,88.546,14400000.0
2007-04-27 13:38:00,88.542,88.547,88.536,88.542,33600000.0
2007-04-27 13:39:00,88.55,88.559,88.55,88.552,14400000.0
2007-04-27 13:40:00,88.549,88.557,88.549,88.554,40000000.0
2007-04-27 13:41:00,88.555,88.556,88.549,88.549,16000000.0
2007-04-27 13:42:00,88.543,88.548,88.539,88.539,11200000.0
2007-04-27 13:43:00,88.544,88.544,88.524,88.526,27200000.0
2007-04-27 13:44:00,88.541,88.551,88.538,88.542,33000000.0
2007-04-27 13:45:00,88.532,88.537,88.522,88.533,20800000.0
2007-04-27 13:46:00,88.548,88.55,88.537,88.55,23400000.0
2007-04-27 13:47:00,88.537,88.539,88.531,88.531,12800000.0
2007-04-27 13:48:00,88.56,88.564,88.548,88.548,12800000.0
2007-04-27 13:49:00,88.556,88.572,88.556,88.566,17600000.0
2007-04-27 13:50:00,88.563,88.563,88.545,88.556,10600000.0
2007-04-27 13:51:00,88.554,88.561,88.537,88.537,24000000.0
2007-04-27 13:52:00,88.541,88.541,88.52,88.52,12800000.0
2007-04-27 13:53:00,88.53,88.541,88.53,88.541,17600000.0
2007-04-27 13:54:00,88.542,88.545,88.537,88.54,25600000.0
2007-04-27 13:55:00,88.532,88.532,88.5,88.505,14400000.0
2007-04-27 13:56:00,88.492,88.515,88.49,88.513,14400000.0
2007-04-27 13:57:00,88.53,88.546,88.53,88.542,28800000.0
2007-04-27 13:58:00,88.54,88.54,88.532,88.535,14400000.0
2007-04-27 13:59:00,88.53,88.53,88.51,88.51,32000000.0
2007-04-27 14:00:00,88.506,88.516,88.506,88.508,48000000.0
2007-04-27 14:01:00,88.528,88.547,88.527,88.547,32400000.0
2007-04-27 14:02:00,88.55,88.55,88.539,88.539,14400000.0
2007-04-27 14:03:00,88.54,88.54,88.533,88.535,14400000.0
2007-04-27 14:04:00,88.537,88.542,88.533,88.536,11200000.0
2007-04-27 14:05:00,88.532,88.536,88.527,88.527,24000000.0
2007-04-27 14:06:00,88.522,88.525,88.513,88.515,36800000.0
2007-04-27 14:07:00,88.492,88.501,88.488,88.501,40000000.0
2007-04-27 14:08:00,88.515,88.517,88.51,88.51,16000000.0
2007-04-27 14:09:00,88.503,88.503,88.485,88.496,33600000.0
2007-04-27 14:10:00,88.488,88.499,88.488,88.499,33600000.0
2007-04-27 14:11:00,88.489,88.497,88.488,88.497,14400000.0
2007-04-27 14:12:00,88.497,88.51,88.495,88.508,27200000.0
2007-04-27 14:13:00,88.506,88.51,88.493,88.493,14400000.0
2007-04-27 14:14:00,88.473,88.492,88.473,88.492,12800000.0
2007-04-27 14:15:00,88.497,88.497,88.474,88.476,28200000.0
2007-04-27 14:16:00,88.475,88.488,88.475,88.487,25600000.0
2007-04-27 14:17:00,88.476,88.487,88.472,88.472,12800000.0
2007-04-27 14:18:00,88.489,88.489,88.465,88.465,16000000.0
2007-04-27 14:19:00,88.449,88.449,88.437,88.437,12800000.0
2007-04-27 14:20:00,88.441,88.467,88.441,88.467,25600000.0
2007-04-27 14:21:00,88.466,88.474,88.465,88.472,28800000.0
2007-04-27 14:22:00,88.457,88.477,88.457,88.476,24000000.0
2007-04-27 14:23:00,88.493,88.497,88.485,88.497,48400000.0
2007-04-27 14:24:00,88.511,88.511,88.491,88.505,12800000.0
2007-04-27 14:25:00,88.498,88.501,88.486,88.501,12800000.0
2007-04-27 14:26:00,88.516,88.522,88.51,88.518,12800000.0
2007-04-27 14:27:00,88.505,88.522,88.505,88.52,17600000.0
2007-04-27 14:28:00,88.512,88.513,88.501,88.502,11200000.0
2007-04-27 14:29:00,88.501,88.531,88.501,88.516,36800000.0
2007-04-27 14:30:00,88.44,88.56,88.44,88.56,22400000.0
2007-04-27 14:31:00,88.574,88.581,88.56,88.569,20800000.0
2007-04-27 14:32:00,88.549,88.549,88.507,88.509,40000000.0
2007-04-27 14:33:00,88.482,88.482,88.452,88.452,24000000.0
2007-04-27 14:34:00,88.419,88.42,88.39,88.406,33000000.0
2007-04-27 14:35:00,88.413,88.438,88.403,88.438,14400000.0
2007-04-27 14:36:00,88.459,88.508,88.448,88.508,12800000.0
2007-04-27 14:37:00,88.481,88.481,88.444,88.455,11200000.0
2007-04-27 14:38:00,88.475,88.487,88.467,88.487,56000000.0
2007-04-27 14:39:00,88.497,88.502,88.478,88.478,12800000.0
2007-04-27 14:40:00,88.466,88.496,88.466,88.488,14400000.0
2007-04-27 14:41:00,88.492,88.492,88.473,88.475,55800000.0
2007-04-27 14:42:00,88.484,88.488,88.473,88.486,12800000.0
2007-04-27 14:43:00,88.495,88.495,88.476,88.493,25600000.0
2007-04-27 14:44:00,88.502,88.504,88.493,88.493,11200000.0
2007-04-27 14:45:00,88.472,88.492,88.463,88.492,11200000.0
2007-04-27 14:46:00,88.465,88.465,88.451,88.457,11200000.0
2007-04-27 14:47:00,88.458,88.465,88.449,88.454,16000000.0
2007-04-27 14:48:00,88.448,88.466,88.448,88.456,19200000.0
2007-04-27 14:49:00,88.459,88.463,88.445,88.445,31400000.0
2007-04-27 14:50:00,88.42,88.421,88.393,88.403,29200000.0
2007-04-27 14:51:00,88.407,88.459,88.407,88.459,32000000.0
2007-04-27 14:52:00,88.464,88.464,88.435,88.452,12800000.0
2007-04-27 14:53:00,88.451,88.475,88.451,88.459,15800000.0
2007-04-27 14:54:00,88.448,88.448,88.419,88.426,12800000.0
2007-04-27 14:55:00,88.423,88.432,88.421,88.432,16000000.0
2007-04-27 14:56:00,88.43,88.454,88.429,88.429,12800000.0
2007-04-27 14:57:00,88.4,88.4,88.387,88.397,12800000.0
2007-04-27 14:58:00,88.402,88.402,88.381,88.383,17600000.0
2007-04-27 14:59:00,88.375,88.381,88.366,88.366,16000000.0
2007-04-27 15:00:00,88.343,88.377,88.331,88.377,14400000.0
2007-04-27 15:01:00,88.381,88.381,88.369,88.369,12800000.0
2007-04-27 15:02:00,88.387,88.408,88.382,88.408,26600000.0
2007-04-27 15:03:00,88.409,88.409,88.376,88.376,12800000.0
2007-04-27 15:04:00,88.391,88.42,88.358,88.413,12800000.0
2007-04-27 15:05:00,88.406,88.417,88.401,88.401,11200000.0
2007-04-27 15:06:00,88.409,88.443,88.409,88.443,11200000.0
2007-04-27 15:07:00,88.435,88.435,88.409,88.419,25600000.0
2007-04-27 15:08:00,88.431,88.431,88.416,88.428,22400000.0
2007-04-27 15:09:00,88.422,88.432,88.402,88.402,16000000.0
2007-04-27 15:10:00,88.395,88.404,88.386,88.387,40000000.0
2007-04-27 15:11:00,88.391,88.41,88.391,88.4,31400000.0
2007-04-27 15:12:00,88.404,88.41,88.403,88.406,12800000.0
2007-04-27 15:13:00,88.416,88.416,88.408,88.408,44800000.0
2007-04-27 15:14:00,88.406,88.406,88.4,88.406,34000000.0
2007-04-27 15:15:00,88.422,88.432,88.42,88.42,22400000.0
2007-04-27 15:16:00,88.407,88.426,88.407,88.412,36800000.0
2007-04-27 15:17:00,88.421,88.425,88.413,88.414,22400000.0
2007-04-27 15:18:00,88.41,88.41,88.392,88.393,22400000.0
2007-04-27 15:19:00,88.395,88.426,88.395,88.414,16000000.0
2007-04-27 15:20:00,88.42,88.442,88.42,88.442,24000000.0
2007-04-27 15:21:00,88.442,88.442,88.424,88.429,14400000.0
2007-04-27 15:22:00,88.411,88.43,88.411,88.43,14400000.0
2007-04-27 15:23:00,88.429,88.432,88.412,88.432,48000000.0
2007-04-27 15:24:00,88.437,88.443,88.435,88.442,25600000.0
2007-04-27 15:25:00,88.437,88.443,88.429,88.433,26600000.0
2007-04-27 15:26:00,88.435,88.446,88.435,88.445,39400000.0
2007-04-27 15:27:00,88.455,88.455,88.439,88.439,28800000.0
2007-04-27 15:28:00,88.439,88.461,88.439,88.452,70400000.0
2007-04-27 15:29:00,88.447,88.471,88.374,88.471,46400000.0
2007-04-27 15:30:00,88.378,88.512,88.353,88.403,114000000.0
2007-04-27 15:31:00,88.482,88.482,88.47,88.47,60800000.0
2007-04-27 15:32:00,88.482,88.495,88.481,88.495,30400000.0
2007-04-27 15:33:00,88.488,88.517,88.488,88.517,30400000.0
2007-04-27 15:34:00,88.532,88.541,88.529,88.529,22400000.0
2007-04-27 15:35:00,88.535,88.536,88.518,88.532,33000000.0
2007-04-27 15:36:00,88.535,88.542,88.532,88.532,32000000.0
2007-04-27 15:37:00,88.544,88.551,88.544,88.551,30400000.0
2007-04-27 15:38:00,88.558,88.568,88.557,88.567,59200000.0
2007-04-27 15:39:00,88.582,88.582,88.561,88.563,36200000.0
2007-04-27 15:40:00,88.562,88.562,88.533,88.537,35200000.0
2007-04-27 15:41:00,88.553,88.553,88.533,88.536,25600000.0
2007-04-27 15:42:00,88.532,88.535,88.522,88.524,43200000.0
2007-04-27 15:43:00,88.517,88.527,88.517,88.526,27200000.0
2007-04-27 15:44:00,88.51,88.525,88.51,88.523,12800000.0
2007-04-27 15:45:00,88.514,88.522,88.499,88.506,16000000.0
2007-04-27 15:46:00,88.505,88.505,88.487,88.487,14400000.0
2007-04-27 15:47:00,88.478,88.478,88.451,88.451,29800000.0
2007-04-27 15:48:00,88.441,88.458,88.44,88.458,27200000.0
2007-04-27 15:49:00,88.46,88.479,88.46,88.479,11600000.0
2007-04-27 15:50:00,88.484,88.488,88.473,88.488,11200000.0
2007-04-27 15:51:00,88.503,88.531,88.495,88.495,12800000.0
2007-04-27 15:52:00,88.487,88.494,88.484,88.484,20800000.0
2007-04-27 15:53:00,88.49,88.493,88.48,88.493,23800000.0
2007-04-27 15:54:00,88.495,88.495,88.476,88.476,28800000.0
2007-04-27 15:55:00,88.459,88.468,88.453,88.453,24000000.0
2007-04-27 15:56:00,88.429,88.446,88.429,88.446,51200000.0
2007-04-27 15:57:00,88.45,88.455,88.438,88.443,12800000.0
2007-04-27 15:58:00,88.444,88.456,88.428,88.456,19200000.0
2007-04-27 15:59:00,88.469,88.469,88.45,88.45,36800000.0
2007-04-27 16:00:00,88.467,88.47,88.46,88.464,51600000.0
2007-04-27 16:01:00,88.483,88.499,88.483,88.483,41000000.0
2007-04-27 16:02:00,88.486,88.5,88.485,88.494,22400000.0
2007-04-27 16:03:00,88.478,88.489,88.476,88.485,63400000.0
2007-04-27 16:04:00,88.478,88.478,88.455,88.469,44800000.0
2007-04-27 16:05:00,88.45,88.45,88.43,88.45,48000000.0
2007-04-27 16:06:00,88.462,88.47,88.456,88.462,35200000.0
2007-04-27 16:07:00,88.496,88.537,88.496,88.537,32000000.0
2007-04-27 16:08:00,88.54,88.554,88.539,88.539,44800000.0
2007-04-27 16:09:00,88.543,88.573,88.543,88.568,44800000.0
2007-04-27 16:10:00,88.563,88.564,88.554,88.564,41600000.0
2007-04-27 16:11:00,88.568,88.568,88.55,88.55,14400000.0
2007-04-27 16:12:00,88.574,88.574,88.529,88.529,56000000.0
2007-04-27 16:13:00,88.529,88.534,88.525,88.53,11200000.0
2007-04-27 16:14:00,88.512,88.512,88.502,88.507,49600000.0
2007-04-27 16:15:00,88.496,88.497,88.484,88.497,59200000.0
2007-04-27 16:16:00,88.49,88.509,88.474,88.509,17600000.0
2007-04-27 16:17:00,88.528,88.528,88.506,88.506,38800000.0
2007-04-27 16:18:00,88.515,88.53,88.515,88.529,11200000.0
2007-04-27 16:19:00,88.531,88.531,88.522,88.524,22400000.0
2007-04-27 16:20:00,88.512,88.512,88.502,88.508,11200000.0
2007-04-27 16:21:00,88.494,88.495,88.489,88.495,27200000.0
2007-04-27 16:22:00,88.503,88.516,88.502,88.51,41600000.0
2007-04-27 16:23:00,88.51,88.51,88.493,88.494,42600000.0
2007-04-27 16:24:00,88.498,88.504,88.492,88.501,17600000.0
2007-04-27 16:25:00,88.495,88.495,88.477,88.48,33600000.0
2007-04-27 16:26:00,88.474,88.49,88.471,88.49,17600000.0
2007-04-27 16:27:00,88.502,88.515,88.502,88.504,35200000.0
2007-04-27 16:28:00,88.498,88.5,88.481,88.483,27200000.0
2007-04-27 16:29:00,88.497,88.503,88.497,88.498,11200000.0
2007-04-27 16:30:00,88.5,88.5,88.476,88.496,11200000.0
2007-04-27 16:31:00,88.506,88.51,88.497,88.497,41000000.0
2007-04-27 16:32:00,88.503,88.531,88.503,88.525,12800000.0
2007-04-27 16:33:00,88.519,88.536,88.519,88.535,27200000.0
2007-04-27 16:34:00,88.55,88.555,88.535,88.553,34600000.0
2007-04-27 16:35:00,88.552,88.552,88.534,88.534,52800000.0
2007-04-27 16:36:00,88.526,88.526,88.518,88.523,51200000.0
2007-04-27 16:37:00,88.515,88.519,88.501,88.512,41600000.0
2007-04-27 16:38:00,88.51,88.511,88.5,88.511,40000000.0
2007-04-27 16:39:00,88.515,88.53,88.515,88.53,35200000.0
2007-04-27 16:40:00,88.522,88.527,88.511,88.526,55400000.0
2007-04-27 16:41:00,88.521,88.522,88.51,88.517,73600000.0
2007-04-27 16:42:00,88.512,88.515,88.501,88.508,54400000.0
2007-04-27 16:43:00,88.513,88.513,88.485,88.485,17600000.0
2007-04-27 16:44:00,88.482,88.487,88.475,88.475,11200000.0
2007-04-27 16:45:00,88.455,88.472,88.45,88.46,57600000.0
2007-04-27 16:46:00,88.462,88.462,88.434,88.434,9600000.0
2007-04-27 16:47:00,88.449,88.458,88.442,88.444,70400000.0
2007-04-27 16:48:00,88.435,88.449,88.435,88.443,52800000.0
2007-04-27 16:49:00,88.467,88.511,88.467,88.511,36800000.0
2007-04-27 16:50:00,88.553,88.569,88.553,88.555,75600000.0
2007-04-27 16:51:00,88.549,88.557,88.536,88.537,32000000.0
2007-04-27 16:52:00,88.533,88.538,88.529,88.529,45200000.0
2007-04-27 16:53:00,88.541,88.546,88.532,88.545,30400000.0
2007-04-27 16:54:00,88.551,88.564,88.548,88.564,11200000.0
2007-04-27 16:55:00,88.59,88.59,88.574,88.588,27200000.0
2007-04-27 16:56:00,88.599,88.601,88.588,88.601,36800000.0
2007-04-27 16:57:00,88.599,88.601,88.591,88.599,18600000.0
2007-04-27 16:58:00,88.598,88.598,88.585,88.592,12200000.0
2007-04-27 16:59:00,88.59,88.598,88.573,88.573,50600000.0
2007-04-27 17:00:00,88.573,88.612,88.573,88.612,49600000.0
2007-04-27 17:01:00,88.604,88.604,88.582,88.589,39400000.0
2007-04-27 17:02:00,88.577,88.58,88.57,88.57,33600000.0
2007-04-27 17:03:00,88.577,88.595,88.567,88.593,44800000.0
2007-04-27 17:04:00,88.591,88.616,88.59,88.602,41600000.0
2007-04-27 17:05:00,88.586,88.617,88.517,88.554,54200000.0
2007-04-27 17:06:00,88.612,88.612,88.555,88.582,59200000.0
2007-04-27 17:07:00,88.623,88.693,88.623,88.693,35200000.0
2007-04-27 17:08:00,88.71,88.71,88.655,88.655,69600000.0
2007-04-27 17:09:00,88.647,88.647,88.619,88.619,59200000.0
2007-04-27 17:10:00,88.605,88.622,88.605,88.607,25000000.0
2007-04-27 17:11:00,88.612,88.612,88.592,88.611,38400000.0
2007-04-27 17:12:00,88.569,88.569,88.534,88.534,25600000.0
2007-04-27 17:13:00,88.552,88.601,88.552,88.588,29200000.0
2007-04-27 17:14:00,88.585,88.598,88.585,88.598,22400000.0
2007-04-27 17:15:00,88.579,88.579,88.556,88.578,19200000.0
2007-04-27 17:16:00,88.576,88.576,88.56,88.565,17600000.0
2007-04-27 17:17:00,88.542,88.542,88.513,88.513,38400000.0
2007-04-27 17:18:00,88.546,88.6,88.546,88.592,58000000.0
2007-04-27 17:19:00,88.61,88.656,88.61,88.65,24000000.0
2007-04-27 17:20:00,88.639,88.639,88.606,88.606,15400000.0
2007-04-27 17:21:00,88.611,88.625,88.603,88.62,28200000.0
2007-04-27 17:22:00,88.647,88.676,88.647,88.664,19200000.0
2007-04-27 17:23:00,88.605,88.607,88.592,88.597,11200000.0
2007-04-27 17:24:00,88.6,88.614,88.6,88.61,12800000.0
2007-04-27 17:25:00,88.605,88.605,88.58,88.591,17600000.0
2007-04-27 17:26:00,88.581,88.581,88.548,88.555,34600000.0
2007-04-27 17:27:00,88.554,88.565,88.539,88.547,46400000.0
2007-04-27 17:28:00,88.535,88.567,88.535,88.558,32000000.0
2007-04-27 17:29:00,88.555,88.574,88.555,88.557,27200000.0
2007-04-27 17:30:00,88.545,88.575,88.545,88.575,17600000.0
2007-04-27 17:31:00,88.556,88.562,88.55,88.552,88000000.0
2007-04-27 17:32:00,88.536,88.542,88.525,88.525,52800000.0
2007-04-27 17:33:00,88.509,88.509,88.498,88.498,36200000.0
2007-04-27 17:34:00,88.502,88.511,88.5,88.506,63400000.0
2007-04-27 17:35:00,88.523,88.539,88.523,88.539,43200000.0
2007-04-27 17:36:00,88.554,88.555,88.537,88.549,33600000.0
2007-04-27 17:37:00,88.543,88.584,88.543,88.562,16000000.0
2007-04-27 17:38:00,88.566,88.57,88.556,88.556,35200000.0
2007-04-27 17:39:00,88.579,88.606,88.579,88.581,16000000.0
2007-04-27 17:40:00,88.592,88.617,88.592,88.597,75200000.0
2007-04-27 17:41:00,88.588,88.596,88.581,88.595,12200000.0
2007-04-27 17:42:00,88.581,88.581,88.481,88.481,12800000.0
2007-04-27 17:43:00,88.5,88.523,88.487,88.523,17600000.0
2007-04-27 17:44:00,88.528,88.53,88.515,88.527,30400000.0
2007-04-27 17:45:00,88.517,88.529,88.51,88.52,30400000.0
2007-04-27 17:46:00,88.503,88.503,88.481,88.481,41600000.0
2007-04-27 17:47:00,88.508,88.512,88.505,88.512,57600000.0
2007-04-27 17:48:00,88.491,88.503,88.473,88.473,57600000.0
2007-04-27 17:49:00,88.499,88.504,88.479,88.481,46400000.0
2007-04-27 17:50:00,88.466,88.471,88.466,88.468,12800000.0
2007-04-27 17:51:00,88.462,88.479,88.462,88.474,50000000.0
2007-04-27 17:52:00,88.476,88.491,88.476,88.489,43200000.0
2007-04-27 17:53:00,88.5,88.507,88.493,88.498,33600000.0
2007-04-27 17:54:00,88.503,88.521,88.499,88.519,38400000.0
2007-04-27 17:55:00,88.508,88.513,88.503,88.509,40000000.0
2007-04-27 17:56:00,88.512,88.547,88.512,88.547,44200000.0
2007-04-27 17:57:00,88.53,88.537,88.528,88.535,36800000.0
2007-04-27 17:58:00,88.544,88.558,88.544,88.558,17600000.0
2007-04-27 17:59:00,88.565,88.578,88.558,88.57,62400000.0
2007-04-27 18:00:00,88.588,88.589,88.577,88.577,51200000.0
2007-04-27 18:01:00,88.56,88.56,88.546,88.546,32000000.0
2007-04-27 18:02:00,88.548,88.558,88.548,88.558,24000000.0
2007-04-27 18:03:00,88.561,88.561,88.537,88.537,36800000.0
2007-04-27 18:04:00,88.534,88.534,88.501,88.501,33600000.0
2007-04-27 18:05:00,88.508,88.535,88.508,88.535,12800000.0
2007-04-27 18:06:00,88.543,88.549,88.536,88.543,29800000.0
2007-04-27 18:07:00,88.544,88.553,88.544,88.551,11200000.0
2007-04-27 18:08:00,88.551,88.562,88.551,88.556,83600000.0
2007-04-27 18:09:00,88.556,88.562,88.552,88.562,33600000.0
2007-04-27 18:10:00,88.565,88.574,88.55,88.574,16000000.0
2007-04-27 18:11:00,88.578,88.578,88.561,88.576,12800000.0
2007-04-27 18:12:00,88.598,88.613,88.598,88.613,12800000.0
2007-04-27 18:13:00,88.596,88.601,88.588,88.601,27200000.0
2007-04-27 18:14:00,88.619,88.619,88.604,88.604,19200000.0
2007-04-27 18:15:00,88.613,88.633,88.613,88.633,30400000.0
2007-04-27 18:16:00,88.642,88.648,88.629,88.648,56000000.0
2007-04-27 18:17:00,88.625,88.656,88.625,88.656,43200000.0
2007-04-27 18:18:00,88.648,88.648,88.599,88.599,30800000.0
2007-04-27 18:19:00,88.591,88.591,88.58,88.586,45800000.0
2007-04-27 18:20:00,88.587,88.594,88.584,88.584,43200000.0
2007-04-27 18:21:00,88.582,88.582,88.569,88.57,12800000.0
2007-04-27 18:22:00,88.582,88.582,88.564,88.568,33600000.0
2007-04-27 18:23:00,88.565,88.565,88.53,88.53,46400000.0
2007-04-27 18:24:00,88.544,88.549,88.538,88.549,52800000.0
2007-04-27 18:25:00,88.552,88.574,88.55,88.566,33600000.0
2007-04-27 18:26:00,88.541,88.556,88.533,88.544,30400000.0
2007-04-27 18:27:00,88.569,88.569,88.561,88.561,33600000.0
2007-04-27 18:28:00,88.563,88.585,88.563,88.585,12200000.0
2007-04-27 18:29:00,88.587,88.588,88.581,88.584,25600000.0
2007-04-27 18:30:00,88.566,88.567,88.556,88.565,36800000.0
2007-04-27 18:31:00,88.582,88.588,88.575,88.588,10600000.0
2007-04-27 18:32:00,88.599,88.612,88.599,88.61,70400000.0
2007-04-27 18:33:00,88.617,88.625,88.617,88.62,31400000.0
2007-04-27 18:34:00,88.638,88.648,88.638,88.644,19200000.0
2007-04-27 18:35:00,88.631,88.64,88.627,88.631,43200000.0
2007-04-27 18:36:00,88.632,88.633,88.618,88.618,68800000.0
2007-04-27 18:37:00,88.609,88.64,88.609,88.64,36800000.0
2007-04-27 18:38:00,88.639,88.66,88.639,88.643,49600000.0
2007-04-27 18:39:00,88.656,88.656,88.619,88.619,75600000.0
2007-04-27 18:40:00,88.612,88.639,88.611,88.639,65600000.0
2007-04-27 18:41:00,88.638,88.645,88.624,88.624,72000000.0
2007-04-27 18:42:00,88.599,88.606,88.59,88.597,77800000.0
2007-04-27 18:43:00,88.589,88.589,88.574,88.574,49000000.0
2007-04-27 18:44:00,88.588,88.598,88.587,88.598,29800000.0
2007-04-27 18:45:00,88.621,88.621,88.6,88.608,12800000.0
2007-04-27 18:46:00,88.598,88.599,88.59,88.599,12800000.0
2007-04-27 18:47:00,88.579,88.582,88.553,88.553,14400000.0
2007-04-27 18:48:00,88.549,88.551,88.545,88.549,28800000.0
2007-04-27 18:49:00,88.555,88.555,88.541,88.542,24000000.0
2007-04-27 18:50:00,88.546,88.588,88.546,88.588,46400000.0
2007-04-27 18:51:00,88.593,88.593,88.585,88.593,12800000.0
2007-04-27 18:52:00,88.595,88.623,88.59,88.621,19200000.0
2007-04-27 18:53:00,88.624,88.624,88.598,88.602,30400000.0
2007-04-27 18:54:00,88.597,88.626,88.596,88.617,19200000.0
2007-04-27 18:55:00,88.625,88.636,88.622,88.635,22400000.0
2007-04-27 18:56:00,88.642,88.651,88.636,88.651,16000000.0
2007-04-27 18:57:00,88.648,88.664,88.648,88.664,19200000.0
2007-04-27 18:58:00,88.67,88.687,88.67,88.679,32000000.0
2007-04-27 18:59:00,88.676,88.684,88.662,88.662,32000000.0
2007-04-27 19:00:00,88.656,88.669,88.65,88.667,14800000.0
2007-04-27 19:01:00,88.676,88.682,88.676,88.677,11200000.0
2007-04-27 19:02:00,88.671,88.671,88.653,88.653,43200000.0
2007-04-27 19:03:00,88.668,88.671,88.646,88.647,14400000.0
2007-04-27 19:04:00,88.643,88.654,88.64,88.647,17600000.0
2007-04-27 19:05:00,88.658,88.665,88.655,88.662,17600000.0
2007-04-27 19:06:00,88.656,88.656,88.634,88.637,56000000.0
2007-04-27 19:07:00,88.639,88.641,88.634,88.634,35200000.0
2007-04-27 19:08:00,88.644,88.644,88.628,88.628,21800000.0
2007-04-27 19:09:00,88.619,88.631,88.619,88.627,12800000.0
2007-04-27 19:10:00,88.636,88.636,88.625,88.633,17000000.0
2007-04-27 19:11:00,88.633,88.646,88.633,88.646,12800000.0
2007-04-27 19:12:00,88.65,88.671,88.65,88.666,23400000.0
2007-04-27 19:13:00,88.652,88.656,88.637,88.637,8000000.0
2007-04-27 19:14:00,88.659,88.664,88.656,88.661,12800000.0
2007-04-27 19:15:00,88.658,88.658,88.64,88.649,16000000.0
2007-04-27 19:16:00,88.643,88.643,88.622,88.635,12800000.0
2007-04-27 19:17:00,88.641,88.643,88.637,88.637,14400000.0
2007-04-27 19:18:00,88.631,88.637,88.628,88.628,32000000.0
2007-04-27 19:19:00,88.623,88.624,88.61,88.61,11200000.0
2007-04-27 19:20:00,88.609,88.612,88.601,88.608,14400000.0
2007-04-27 19:21:00,88.603,88.613,88.603,88.607,17600000.0
2007-04-27 19:22:00,88.611,88.627,88.61,88.627,14400000.0
2007-04-27 19:23:00,88.604,88.616,88.597,88.615,16400000.0
2007-04-27 19:24:00,88.625,88.634,88.619,88.619,48000000.0
2007-04-27 19:25:00,88.596,88.616,88.596,88.616,12800000.0
2007-04-27 19:26:00,88.618,88.627,88.616,88.627,41600000.0
2007-04-27 19:27:00,88.625,88.628,88.62,88.62,14400000.0
2007-04-27 19:28:00,88.616,88.616,88.587,88.587,12800000.0
2007-04-27 19:29:00,88.616,88.627,88.612,88.612,12800000.0
2007-04-27 19:30:00,88.595,88.612,88.595,88.606,11200000.0
2007-04-27 19:31:00,88.622,88.622,88.613,88.615,11200000.0
2007-04-27 19:32:00,88.627,88.631,88.618,88.618,11200000.0
2007-04-27 19:33:00,88.639,88.639,88.63,88.633,12800000.0
2007-04-27 19:34:00,88.633,88.649,88.633,88.647,12800000.0
2007-04-27 19:35:00,88.651,88.655,88.632,88.642,17600000.0
2007-04-27 19:36:00,88.659,88.662,88.652,88.662,16000000.0
2007-04-27 19:37:00,88.625,88.647,88.625,88.647,11200000.0
2007-04-27 19:38:00,88.657,88.657,88.649,88.652,11200000.0
2007-04-27 19:39:00,88.649,88.661,88.648,88.654,12800000.0
2007-04-27 19:40:00,88.645,88.651,88.629,88.629,10600000.0
2007-04-27 19:41:00,88.619,88.625,88.612,88.614,11200000.0
2007-04-27 19:42:00,88.599,88.613,88.595,88.595,11200000.0
2007-04-27 19:43:00,88.615,88.644,88.615,88.644,10600000.0
2007-04-27 19:44:00,88.632,88.668,88.632,88.668,11600000.0
2007-04-27 19:45:00,88.669,88.669,88.646,88.646,15400000.0
2007-04-27 19:46:00,88.644,88.675,88.644,88.675,8000000.0
2007-04-27 19:47:00,88.666,88.666,88.656,88.66,17600000.0
2007-04-27 19:48:00,88.66,88.664,88.652,88.656,12800000.0
2007-04-27 19:49:00,88.65,88.654,88.637,88.637,30400000.0
2007-04-27 19:50:00,88.66,88.665,88.66,88.661,12800000.0
2007-04-27 19:51:00,88.652,88.654,88.647,88.651,12800000.0
2007-04-27 19:52:00,88.65,88.658,88.637,88.641,16000000.0
2007-04-27 19:53:00,88.646,88.665,88.646,88.665,11200000.0
2007-04-27 19:54:00,88.656,88.656,88.651,88.651,12800000.0
2007-04-27 19:55:00,88.667,88.667,88.659,88.663,11200000.0
2007-04-27 19:56:00,88.663,88.691,88.662,88.691,16000000.0
2007-04-27 19:57:00,88.705,88.705,88.682,88.688,12200000.0
2007-04-27 19:58:00,88.666,88.684,88.666,88.669,11200000.0
2007-04-27 19:59:00,88.674,88.677,88.664,88.677,12800000.0
2007-04-27 20:00:00,88.678,88.679,88.666,88.671,17600000.0
2007-04-27 20:01:00,88.668,88.675,88.668,88.673,12800000.0
2007-04-27 20:02:00,88.666,88.667,88.654,88.654,17600000.0
2007-04-27 20:03:00,88.677,88.684,88.676,88.68,16000000.0
2007-04-27 20:04:00,88.665,88.671,88.647,88.647,30400000.0
2007-04-27 20:05:00,88.64,88.64,88.616,88.623,12800000.0
2007-04-27 20:06:00,88.601,88.617,88.598,88.617,11200000.0
2007-04-27 20:07:00,88.619,88.622,88.614,88.621,17600000.0
2007-04-27 20:08:00,88.618,88.618,88.599,88.6,38400000.0
2007-04-27 20:09:00,88.609,88.615,88.607,88.613,11200000.0
2007-04-27 20:10:00,88.6,88.622,88.6,88.622,14400000.0
2007-04-27 20:11:00,88.612,88.622,88.604,88.614,11200000.0
2007-04-27 20:12:00,88.603,88.623,88.601,88.62,11200000.0
2007-04-27 20:13:00,88.608,88.618,88.608,88.615,11200000.0
2007-04-27 20:14:00,88.621,88.629,88.564,88.621,14400000.0
2007-04-27 20:15:00,88.619,88.634,88.615,88.63,17600000.0
2007-04-27 20:16:00,88.631,88.639,88.628,88.639,28800000.0
2007-04-27 20:17:00,88.628,88.631,88.608,88.61,33000000.0
2007-04-27 20:18:00,88.635,88.635,88.625,88.631,11200000.0
2007-04-27 20:19:00,88.612,88.619,88.612,88.618,11200000.0
2007-04-27 20:20:00,88.628,88.631,88.619,88.625,19200000.0
2007-04-27 20:21:00,88.628,88.632,88.616,88.632,16000000.0
2007-04-27 20:22:00,88.625,88.639,88.625,88.632,14400000.0
2007-04-27 20:23:00,88.636,88.645,88.636,88.642,12800000.0
2007-04-27 20:24:00,88.631,88.639,88.631,88.633,16000000.0
2007-04-27 20:25:00,88.641,88.652,88.641,88.647,11200000.0
2007-04-27 20:26:00,88.643,88.65,88.64,88.643,16000000.0
2007-04-27 20:27:00,88.653,88.657,88.65,88.653,8000000.0
2007-04-27 20:28:00,88.65,88.656,88.643,88.656,11200000.0
2007-04-27 20:29:00,88.655,88.657,88.649,88.657,12800000.0
2007-04-27 20:30:00,88.643,88.646,88.624,88.646,26600000.0
2007-04-27 20:31:00,88.652,88.655,88.647,88.652,11200000.0
2007-04-27 20:32:00,88.66,88.665,88.655,88.665,11200000.0
2007-04-27 20:33:00,88.655,88.665,88.648,88.648,12800000.0
2007-04-27 20:34:00,88.653,88.653,88.632,88.641,11200000.0
2007-04-27 20:35:00,88.655,88.656,88.652,88.653,11200000.0
2007-04-27 20:36:00,88.667,88.691,88.667,88.691,16000000.0
2007-04-27 20:37:00,88.692,88.692,88.669,88.669,8000000.0
2007-04-27 20:38:00,88.649,88.659,88.649,88.65,12800000.0
2007-04-27 20:39:00,88.665,88.665,88.664,88.664,3200000.0
2007-04-27 20:40:00,88.664,88.671,88.656,88.671,11200000.0
2007-04-27 20:41:00,88.692,88.697,88.679,88.682,14400000.0
2007-04-27 20:42:00,88.727,88.762,88.727,88.762,11200000.0
2007-04-27 20:43:00,88.76,88.76,88.737,88.737,14400000.0
2007-04-27 20:44:00,88.73,88.737,88.7,88.7,12800000.0
2007-04-27 20:45:00,88.698,88.704,88.69,88.69,12800000.0
2007-04-27 20:46:00,88.708,88.708,88.698,88.699,14400000.0
2007-04-27 20:47:00,88.725,88.732,88.722,88.722,12800000.0
2007-04-27 20:48:00,88.753,88.763,88.753,88.76,17600000.0
2007-04-27 20:49:00,88.763,88.763,88.749,88.749,11200000.0
2007-04-27 20:50:00,88.767,88.768,88.756,88.76,14400000.0
2007-04-27 20:51:00,88.766,88.771,88.758,88.759,28800000.0
2007-04-27 20:52:00,88.755,88.757,88.746,88.746,11200000.0
2007-04-27 20:53:00,88.754,88.754,88.741,88.741,16000000.0
2007-04-27 20:54:00,88.747,88.747,88.732,88.741,9600000.0
2007-04-27 20:55:00,88.742,88.75,88.73,88.75,11200000.0
2007-04-27 20:56:00,88.732,88.749,88.732,88.745,12800000.0
2007-04-27 20:57:00,88.735,88.764,88.735,88.764,12800000.0
2007-04-27 20:58:00,88.757,88.764,88.751,88.755,16000000.0
2007-04-27 20:59:00,88.77,88.776,88.77,88.776,11200000.0
2007-04-27 21:00:00,88.766,88.766,88.754,88.758,17600000.0
2007-04-27 21:01:00,88.749,88.754,88.739,88.739,11200000.0
2007-04-27 21:02:00,88.725,88.727,88.712,88.726,16000000.0
2007-04-27 21:03:00,88.731,88.732,88.726,88.728,11200000.0
2007-04-27 21:04:00,88.721,88.721,88.702,88.704,16000000.0
2007-04-27 21:05:00,88.72,88.72,88.682,88.698,12800000.0
2007-04-27 21:06:00,88.683,88.688,88.683,88.688,3200000.0
2007-04-27 21:07:00,88.68,88.68,88.656,88.664,14400000.0
2007-04-27 21:08:00,88.688,88.688,88.661,88.661,16000000.0
2007-04-27 21:09:00,88.656,88.68,88.644,88.68,13800000.0
2007-04-27 21:10:00,88.675,88.688,88.675,88.682,12800000.0
2007-04-27 21:11:00,88.678,88.678,88.66,88.671,12800000.0
2007-04-27 21:12:00,88.67,88.67,88.652,88.653,12800000.0
2007-04-27 21:13:00,88.665,88.665,88.638,88.654,16000000.0
2007-04-27 21:14:00,88.66,88.67,88.65,88.669,12800000.0
2007-04-27 21:15:00,88.667,88.678,88.664,88.664,14400000.0
2007-04-27 21:16:00,88.664,88.668,88.659,88.659,18600000.0
2007-04-27 21:17:00,88.652,88.658,88.649,88.649,14400000.0
2007-04-27 21:18:00,88.654,88.654,88.563,88.649,12800000.0
2007-04-27 21:19:00,88.652,88.662,88.647,88.657,17600000.0
2007-04-27 21:20:00,88.642,88.69,88.642,88.689,14400000.0
2007-04-27 21:21:00,88.677,88.677,88.666,88.667,11200000.0
2007-04-27 21:22:00,88.668,88.668,88.653,88.658,12800000.0
2007-04-27 21:23:00,88.614,88.622,88.614,88.622,11200000.0
2007-04-27 21:24:00,88.607,88.612,88.597,88.597,11200000.0
2007-04-27 21:25:00,88.633,88.64,88.629,88.64,11200000.0
2007-04-27 21:26:00,88.636,88.642,88.635,88.642,11200000.0
2007-04-27 21:27:00,88.636,88.642,88.634,88.634,17600000.0
2007-04-27 21:28:00,88.645,88.646,88.632,88.638,11200000.0
2007-04-27 21:29:00,88.631,88.644,88.631,88.639,11200000.0
2007-04-27 21:30:00,88.637,88.64,88.632,88.64,12800000.0
2007-04-27 21:31:00,88.64,88.662,88.639,88.662,16000000.0
2007-04-27 21:32:00,88.667,88.667,88.653,88.665,13200000.0
2007-04-27 21:33:00,88.654,88.663,88.63,88.63,11200000.0
2007-04-27 21:34:00,88.622,88.636,88.612,88.633,17600000.0
2007-04-27 21:35:00,88.652,88.657,88.628,88.628,12800000.0
2007-04-27 21:36:00,88.619,88.647,88.619,88.647,9600000.0
2007-04-27 21:37:00,88.64,88.657,88.64,88.655,16000000.0
2007-04-27 21:38:00,88.662,88.698,88.587,88.587,12800000.0
2007-04-27 21:39:00,88.659,88.665,88.65,88.654,13200000.0
2007-04-27 21:40:00,88.643,88.669,88.642,88.642,11200000.0
2007-04-27 21:41:00,88.65,88.652,88.64,88.64,12200000.0
2007-04-27 21:42:00,88.652,88.661,88.637,88.661,14400000.0
2007-04-27 21:43:00,88.649,88.649,88.618,88.618,14400000.0
2007-04-27 21:44:00,88.617,88.647,88.617,88.647,12800000.0
2007-04-27 21:45:00,88.624,88.624,88.6,88.603,17600000.0
2007-04-27 21:46:00,88.65,88.65,88.62,88.621,14400000.0
2007-04-27 21:47:00,88.629,88.64,88.626,88.64,11200000.0
2007-04-27 21:48:00,88.647,88.651,88.634,88.644,16000000.0
2007-04-27 21:49:00,88.636,88.636,88.599,88.599,11200000.0
2007-04-27 21:50:00,88.597,88.597,88.575,88.593,12800000.0
2007-04-27 21:51:00,88.606,88.613,88.602,88.602,17000000.0
2007-04-27 21:52:00,88.614,88.614,88.596,88.6,11200000.0
2007-04-27 21:53:00,88.605,88.607,88.6,88.6,11200000.0
2007-04-27 21:54:00,88.611,88.615,88.607,88.61,11200000.0
2007-04-27 21:55:00,88.608,88.622,88.607,88.615,14400000.0
2007-04-27 21:56:00,88.6,88.607,88.599,88.6,12800000.0
2007-04-27 21:57:00,88.606,88.63,88.606,88.629,17600000.0
2007-04-27 21:58:00,88.623,88.628,88.622,88.624,17600000.0
2007-04-27 21:59:00,88.627,88.636,88.623,88.633,12800000.0
2007-04-27 22:00:00,88.645,88.645,88.619,88.619,17600000.0
2007-04-27 22:01:00,88.634,88.634,88.624,88.624,11200000.0
2007-04-27 22:02:00,88.608,88.608,88.598,88.607,15400000.0
2007-04-27 22:03:00,88.601,88.607,88.599,88.607,17600000.0
2007-04-27 22:04:00,88.621,88.621,88.606,88.61,16000000.0
2007-04-27 22:05:00,88.61,88.611,88.595,88.595,11200000.0
2007-04-27 22:06:00,88.592,88.617,88.592,88.617,12800000.0
2007-04-27 22:07:00,88.619,88.632,88.619,88.632,16000000.0
2007-04-27 22:08:00,88.614,88.637,88.614,88.637,16000000.0
2007-04-27 22:09:00,88.625,88.633,88.618,88.633,12800000.0
2007-04-27 22:10:00,88.636,88.642,88.636,88.636,12800000.0
2007-04-27 22:11:00,88.647,88.647,88.634,88.637,8000000.0
2007-04-27 22:12:00,88.639,88.644,88.636,88.644,12800000.0
2007-04-27 22:13:00,88.63,88.643,88.63,88.642,12800000.0
2007-04-27 22:14:00,88.643,88.651,88.641,88.651,12800000.0
2007-04-27 22:15:00,88.652,88.652,88.644,88.644,14400000.0
2007-04-27 22:16:00,88.653,88.655,88.648,88.648,12800000.0
2007-04-27 22:17:00,88.653,88.661,88.653,88.657,12800000.0
2007-04-27 22:18:00,88.668,88.681,88.664,88.681,16000000.0
2007-04-27 22:19:00,88.682,88.682,88.673,88.673,14400000.0
2007-04-27 22:20:00,88.679,88.694,88.678,88.694,12800000.0
2007-04-27 22:21:00,88.696,88.705,88.689,88.694,17600000.0
2007-04-27 22:22:00,88.695,88.695,88.676,88.693,12800000.0
2007-04-27 22:23:00,88.709,88.709,88.686,88.686,12800000.0
2007-04-27 22:24:00,88.674,88.675,88.671,88.675,11200000.0
2007-04-27 22:25:00,88.689,88.689,88.678,88.678,9600000.0
2007-04-27 22:26:00,88.674,88.674,88.666,88.666,4800000.0
2007-04-27 22:27:00,88.667,88.667,88.653,88.657,12800000.0
2007-04-27 22:28:00,88.665,88.685,88.665,88.682,12800000.0
2007-04-27 22:29:00,88.688,88.694,88.676,88.676,16000000.0
2007-04-27 22:30:00,88.657,88.665,88.649,88.659,17600000.0
2007-04-27 22:31:00,88.66,88.665,88.655,88.655,12800000.0
2007-04-27 22:32:00,88.642,88.66,88.588,88.66,11200000.0
2007-04-27 22:33:00,88.646,88.657,88.641,88.649,11200000.0
2007-04-27 22:34:00,88.665,88.665,88.645,88.652,12800000.0
2007-04-27 22:35:00,88.639,88.649,88.639,88.648,12800000.0
2007-04-27 22:36:00,88.652,88.652,88.638,88.647,17600000.0
2007-04-27 22:37:00,88.617,88.617,88.598,88.598,25600000.0
2007-04-27 22:38:00,88.599,88.602,88.573,88.581,17600000.0
2007-04-27 22:39:00,88.572,88.584,88.572,88.579,12800000.0
2007-04-27 22:40:00,88.558,88.558,88.547,88.555,10600000.0
2007-04-27 22:41:00,88.564,88.564,88.545,88.545,11200000.0
2007-04-27 22:42:00,88.548,88.566,88.548,88.559,17600000.0
2007-04-27 22:43:00,88.564,88.623,88.564,88.623,16000000.0
2007-04-27 22:44:00,88.637,88.647,88.637,88.637,12800000.0
2007-04-27 22:45:00,88.633,88.674,88.633,88.674,16000000.0
2007-04-27 22:46:00,88.681,88.685,88.666,88.685,10600000.0
2007-04-27 22:47:00,88.657,88.675,88.657,88.674,17600000.0
2007-04-27 22:48:00,88.697,88.699,88.686,88.686,8000000.0
2007-04-27 22:49:00,88.686,88.73,88.686,88.73,12800000.0
2007-04-27 22:50:00,88.744,88.747,88.731,88.741,11200000.0
2007-04-27 22:51:00,88.748,88.75,88.748,88.75,11200000.0
2007-04-27 22:52:00,88.747,88.76,88.724,88.724,11200000.0
2007-04-27 22:53:00,88.734,88.736,88.73,88.732,11200000.0
2007-04-27 22:54:00,88.704,88.716,88.693,88.716,12800000.0
2007-04-27 22:55:00,88.713,88.727,88.713,88.727,12800000.0
2007-04-27 22:56:00,88.708,88.712,88.705,88.712,17600000.0
2007-04-27 22:57:00,88.721,88.731,88.697,88.697,17600000.0
2007-04-27 22:58:00,88.701,88.707,88.695,88.695,14400000.0
2007-04-27 22:59:00,88.697,88.698,88.69,88.696,17600000.0
2007-04-29 23:00:00,88.155,88.397,88.149,88.162,14400000.0
2007-04-29 23:01:00,88.124,88.124,88.107,88.107,14400000.0
2007-04-29 23:02:00,88.097,88.118,88.093,88.099,17600000.0
2007-04-29 23:03:00,88.098,88.105,88.095,88.095,16000000.0
2007-04-29 23:04:00,88.076,88.101,88.076,88.092,11200000.0
2007-04-29 23:05:00,88.077,88.077,88.057,88.075,33600000.0
2007-04-29 23:06:00,88.069,88.072,88.006,88.006,12800000.0
2007-04-29 23:07:00,88.03,88.037,88.012,88.012,12200000.0
2007-04-29 23:08:00,88.034,88.04,88.027,88.032,14400000.0
2007-04-29 23:09:00,88.011,88.03,88.008,88.024,17600000.0
2007-04-29 23:10:00,88.017,88.026,88.0,88.012,12800000.0
2007-04-29 23:11:00,88.012,88.031,88.012,88.031,11200000.0
2007-04-29 23:12:00,88.02,88.033,88.015,88.031,16000000.0
2007-04-29 23:13:00,88.023,88.023,87.987,87.995,12800000.0
2007-04-29 23:14:00,88.022,88.048,88.022,88.039,11200000.0
2007-04-29 23:15:00,88.09,88.09,88.031,88.036,11200000.0
2007-04-29 23:16:00,88.046,88.046,88.009,88.044,12800000.0
2007-04-29 23:17:00,88.052,88.057,88.049,88.049,11200000.0
2007-04-29 23:18:00,88.043,88.056,88.034,88.036,11200000.0
2007-04-29 23:19:00,88.054,88.063,88.043,88.05,12800000.0
2007-04-29 23:20:00,88.091,88.091,88.067,88.079,14400000.0
2007-04-29 23:21:00,88.046,88.067,88.044,88.065,15400000.0
2007-04-29 23:22:00,88.074,88.074,88.047,88.07,12800000.0
2007-04-29 23:23:00,88.076,88.083,88.074,88.077,12800000.0
2007-04-29 23:24:00,88.062,88.087,88.06,88.087,11200000.0
2007-04-29 23:25:00,88.664,88.664,88.397,88.397,14400000.0
2007-04-29 23:26:00,88.373,88.388,88.373,88.388,12800000.0
2007-04-29 23:27:00,88.207,88.207,88.09,88.09,17000000.0
2007-04-29 23:28:00,88.055,88.057,88.044,88.046,12800000.0
2007-04-29 23:29:00,88.073,88.073,88.004,88.05,11200000.0
2007-04-29 23:30:00,88.066,88.066,88.051,88.058,14400000.0
2007-04-29 23:31:00,88.062,88.065,88.056,88.056,12800000.0
2007-04-29 23:32:00,88.048,88.06,88.044,88.047,17600000.0
2007-04-29 23:33:00,88.053,88.066,88.053,88.054,12800000.0
2007-04-29 23:34:00,88.063,88.076,88.062,88.062,16000000.0
2007-04-29 23:35:00,88.065,88.069,88.052,88.069,16000000.0
2007-04-29 23:36:00,88.088,88.096,88.063,88.069,12800000.0
2007-04-29 23:37:00,88.105,88.105,88.043,88.052,12800000.0
2007-04-29 23:38:00,88.027,88.027,88.019,88.025,11200000.0
2007-04-29 23:39:00,88.026,88.031,88.018,88.019,11200000.0
2007-04-29 23:40:00,88.018,88.026,88.007,88.019,35200000.0
2007-04-29 23:41:00,88.044,88.05,88.037,88.04,12800000.0
2007-04-29 23:42:00,88.042,88.042,88.028,88.028,17600000.0
2007-04-29 23:43:00,88.033,88.033,88.018,88.023,8000000.0
2007-04-29 23:44:00,88.02,88.02,88.009,88.01,16000000.0
2007-04-29 23:45:00,88.007,88.015,87.993,88.006,11200000.0
2007-04-29 23:46:00,87.989,87.993,87.977,87.986,17600000.0
2007-04-29 23:47:00,87.999,88.004,87.992,87.994,12800000.0
2007-04-29 23:48:00,87.978,87.995,87.978,87.995,8000000.0
2007-04-29 23:50:00,88.0,88.003,87.996,87.998,11200000.0
2007-04-29 23:51:00,88.0,88.006,87.988,88.006,12800000.0
2007-04-29 23:52:00,88.011,88.021,88.008,88.014,12800000.0
2007-04-29 23:53:00,88.012,88.031,88.012,88.029,11200000.0
2007-04-29 23:54:00,88.028,88.041,88.009,88.041,14400000.0
2007-04-29 23:55:00,88.075,88.081,88.072,88.081,14400000.0
2007-04-29 23:56:00,87.971,88.066,87.971,88.053,11200000.0
2007-04-29 23:57:00,88.076,88.078,88.071,88.078,16000000.0
2007-04-29 23:58:00,88.086,88.093,88.072,88.093,11200000.0
2007-04-29 23:59:00,88.09,88.093,88.076,88.088,14400000.0
2007-04-30 00:00:00,88.112,88.136,88.11,88.125,17600000.0
2007-04-30 00:01:00,88.139,88.146,88.137,88.146,12800000.0
2007-04-30 00:02:00,88.158,88.168,88.138,88.165,11200000.0
2007-04-30 00:03:00,88.168,88.168,88.162,88.164,11200000.0
2007-04-30 00:04:00,88.156,88.183,88.156,88.18,11200000.0
2007-04-30 00:05:00,88.178,88.179,88.161,88.162,11200000.0
2007-04-30 00:06:00,88.184,88.203,88.184,88.202,11200000.0
2007-04-30 00:07:00,88.197,88.207,88.197,88.201,8000000.0
2007-04-30 00:08:00,88.204,88.222,88.2,88.222,12800000.0
2007-04-30 00:09:00,88.214,88.225,88.206,88.221,11200000.0
2007-04-30 00:10:00,88.235,88.242,88.232,88.242,12800000.0
2007-04-30 00:11:00,88.242,88.242,88.228,88.23,12800000.0
2007-04-30 00:12:00,88.217,88.235,88.217,88.235,12800000.0
2007-04-30 00:13:00,88.258,88.258,88.249,88.249,11200000.0
2007-04-30 00:14:00,88.24,88.253,88.234,88.253,14400000.0
2007-04-30 00:15:00,88.261,88.261,88.241,88.257,14400000.0
2007-04-30 00:16:00,88.267,88.267,88.257,88.259,13800000.0
2007-04-30 00:17:00,88.282,88.291,88.276,88.291,8000000.0
2007-04-30 00:18:00,88.301,88.309,88.296,88.309,9600000.0
2007-04-30 00:19:00,88.307,88.32,88.307,88.313,12800000.0
2007-04-30 00:20:00,88.298,88.299,88.29,88.296,17600000.0
2007-04-30 00:21:00,88.309,88.309,88.289,88.292,12800000.0
2007-04-30 00:22:00,88.27,88.282,88.254,88.254,16400000.0
2007-04-30 00:23:00,88.253,88.255,88.25,88.251,12800000.0
2007-04-30 00:24:00,88.245,88.252,88.231,88.252,14400000.0
2007-04-30 00:25:00,88.262,88.262,88.251,88.251,11200000.0
2007-04-30 00:26:00,88.245,88.265,88.245,88.247,12800000.0
2007-04-30 00:27:00,88.238,88.243,88.225,88.239,11200000.0
2007-04-30 00:28:00,88.219,88.219,88.185,88.185,31400000.0
2007-04-30 00:29:00,88.197,88.205,88.195,88.204,16000000.0
2007-04-30 00:30:00,88.168,88.204,88.168,88.204,11200000.0
2007-04-30 00:31:00,88.206,88.206,88.198,88.201,12800000.0
2007-04-30 00:32:00,88.187,88.191,88.177,88.187,12800000.0
2007-04-30 00:33:00,88.184,88.197,88.184,88.197,12800000.0
2007-04-30 00:34:00,88.198,88.199,88.186,88.199,19200000.0
2007-04-30 00:35:00,88.196,88.208,88.194,88.201,12800000.0
2007-04-30 00:36:00,88.208,88.213,88.203,88.212,12800000.0
2007-04-30 00:37:00,88.208,88.211,88.206,88.207,12800000.0
2007-04-30 00:38:00,88.211,88.22,88.21,88.22,12800000.0
2007-04-30 00:39:00,88.22,88.229,88.214,88.223,17600000.0
2007-04-30 00:40:00,88.229,88.229,88.222,88.225,8000000.0
2007-04-30 00:41:00,88.224,88.226,88.213,88.219,16000000.0
2007-04-30 00:42:00,88.212,88.262,88.212,88.262,12800000.0
2007-04-30 00:43:00,88.259,88.263,88.251,88.257,16000000.0
2007-04-30 00:44:00,88.255,88.275,88.247,88.275,17600000.0
2007-04-30 00:45:00,88.266,88.266,88.224,88.224,12800000.0
2007-04-30 00:46:00,88.208,88.223,88.208,88.217,14400000.0
2007-04-30 00:47:00,88.231,88.234,88.218,88.222,12800000.0
2007-04-30 00:48:00,88.209,88.209,88.173,88.173,12800000.0
2007-04-30 00:49:00,88.17,88.184,88.168,88.168,11200000.0
2007-04-30 00:50:00,88.177,88.191,88.177,88.185,12800000.0
2007-04-30 00:51:00,88.187,88.193,88.169,88.193,11200000.0
2007-04-30 00:52:00,88.182,88.196,88.179,88.184,11200000.0
2007-04-30 00:53:00,88.189,88.194,88.167,88.167,11200000.0
2007-04-30 00:54:00,88.155,88.177,88.155,88.177,17600000.0
2007-04-30 00:55:00,88.164,88.164,88.15,88.163,12800000.0
2007-04-30 00:56:00,88.172,88.181,88.17,88.17,12800000.0
2007-04-30 00:57:00,88.184,88.199,88.179,88.199,12200000.0
2007-04-30 00:58:00,88.195,88.195,88.174,88.176,12800000.0
2007-04-30 00:59:00,88.169,88.174,88.16,88.172,11200000.0
2007-04-30 01:00:00,88.183,88.192,88.165,88.189,16000000.0
2007-04-30 01:01:00,88.173,88.182,88.167,88.172,14400000.0
2007-04-30 01:02:00,88.154,88.157,88.144,88.144,8000000.0
2007-04-30 01:03:00,88.135,88.146,88.135,88.136,11200000.0
2007-04-30 01:04:00,88.125,88.125,88.101,88.101,12800000.0
2007-04-30 01:05:00,88.106,88.106,88.085,88.098,11200000.0
2007-04-30 01:06:00,88.092,88.092,88.022,88.081,12800000.0
2007-04-30 01:07:00,88.082,88.082,88.057,88.057,12800000.0
2007-04-30 01:08:00,88.068,88.086,88.068,88.08,16000000.0
2007-04-30 01:09:00,88.075,88.075,88.057,88.067,17600000.0
2007-04-30 01:10:00,88.077,88.095,88.077,88.095,16000000.0
2007-04-30 01:11:00,88.088,88.088,88.077,88.085,11200000.0
2007-04-30 01:12:00,88.09,88.097,88.089,88.089,15400000.0
2007-04-30 01:13:00,88.09,88.1,88.083,88.1,8000000.0
2007-04-30 01:14:00,88.101,88.119,88.09,88.119,16000000.0
2007-04-30 01:15:00,88.132,88.142,88.129,88.135,12800000.0
2007-04-30 01:16:00,88.136,88.148,88.136,88.148,25600000.0
2007-04-30 01:17:00,88.126,88.126,88.11,88.124,11200000.0
2007-04-30 01:18:00,88.127,88.127,88.111,88.111,12800000.0
2007-04-30 01:19:00,88.119,88.129,88.105,88.129,15400000.0
2007-04-30 01:20:00,88.126,88.137,88.119,88.119,11200000.0
2007-04-30 01:21:00,88.117,88.124,88.114,88.124,12200000.0
2007-04-30 01:22:00,88.121,88.121,88.095,88.102,12800000.0
2007-04-30 01:23:00,88.101,88.128,88.101,88.111,11200000.0
2007-04-30 01:24:00,88.087,88.089,88.071,88.071,12800000.0
2007-04-30 01:25:00,88.064,88.064,88.045,88.055,12800000.0
2007-04-30 01:26:00,88.063,88.071,88.05,88.05,11200000.0
2007-04-30 01:27:00,88.05,88.063,88.037,88.05,12800000.0
2007-04-30 01:28:00,88.055,88.07,88.055,88.069,17600000.0
2007-04-30 01:29:00,88.063,88.079,88.055,88.074,17600000.0
2007-04-30 01:30:00,88.074,88.078,88.074,88.074,11200000.0
2007-04-30 01:31:00,88.071,88.08,88.071,88.077,11200000.0
2007-04-30 01:32:00,88.068,88.068,88.057,88.057,12800000.0
2007-04-30 01:33:00,88.066,88.077,88.059,88.073,11200000.0
2007-04-30 01:34:00,88.071,88.08,88.068,88.08,24000000.0
2007-04-30 01:35:00,88.076,88.076,88.055,88.056,14400000.0
2007-04-30 01:36:00,88.055,88.055,88.044,88.045,11200000.0
2007-04-30 01:37:00,88.043,88.045,88.03,88.044,14400000.0
2007-04-30 01:38:00,88.045,88.049,88.023,88.029,17600000.0
2007-04-30 01:39:00,88.022,88.023,88.013,88.014,14400000.0
2007-04-30 01:40:00,88.012,88.032,88.012,88.032,11200000.0
2007-04-30 01:41:00,88.015,88.02,88.01,88.01,9600000.0
2007-04-30 01:42:00,88.012,88.031,88.012,88.031,11200000.0
2007-04-30 01:43:00,88.039,88.043,88.037,88.042,11200000.0
2007-04-30 01:44:00,88.057,88.063,88.053,88.062,12800000.0
2007-04-30 01:45:00,88.064,88.064,88.031,88.031,16000000.0
2007-04-30 01:46:00,87.996,88.043,87.996,88.043,16000000.0
2007-04-30 01:47:00,88.053,88.053,88.036,88.042,14400000.0
2007-04-30 01:48:00,88.044,88.044,88.022,88.034,12800000.0
2007-04-30 01:49:00,88.032,88.041,88.03,88.036,16000000.0
2007-04-30 01:50:00,88.03,88.03,88.02,88.028,13800000.0
2007-04-30 01:51:00,88.036,88.043,88.035,88.042,11200000.0
2007-04-30 01:52:00,88.049,88.059,88.049,88.059,20800000.0
2007-04-30 01:53:00,88.072,88.085,88.072,88.085,14400000.0
2007-04-30 01:54:00,88.08,88.081,88.073,88.077,12800000.0
2007-04-30 01:55:00,88.071,88.075,88.066,88.066,12800000.0
2007-04-30 01:56:00,88.072,88.076,88.068,88.068,12800000.0
2007-04-30 01:57:00,88.072,88.092,88.072,88.092,11200000.0
2007-04-30 01:58:00,88.093,88.093,88.077,88.077,11200000.0
2007-04-30 01:59:00,88.065,88.081,88.065,88.077,9600000.0
2007-04-30 02:00:00,88.099,88.106,88.076,88.076,9000000.0
2007-04-30 02:01:00,88.107,88.122,88.107,88.122,11200000.0
2007-04-30 02:02:00,88.119,88.139,88.119,88.139,11200000.0
2007-04-30 02:03:00,88.142,88.144,88.137,88.137,12800000.0
2007-04-30 02:04:00,88.118,88.122,88.115,88.121,12800000.0
2007-04-30 02:05:00,88.125,88.131,88.122,88.13,12800000.0
2007-04-30 02:06:00,88.129,88.144,88.129,88.14,14400000.0
2007-04-30 02:07:00,88.139,88.155,88.139,88.146,20800000.0
2007-04-30 02:08:00,88.123,88.144,88.123,88.139,11200000.0
2007-04-30 02:09:00,88.146,88.146,88.128,88.13,14400000.0
2007-04-30 02:10:00,88.143,88.158,88.143,88.158,16000000.0
2007-04-30 02:11:00,88.172,88.184,88.16,88.184,12200000.0
2007-04-30 02:12:00,88.182,88.188,88.178,88.178,14400000.0
2007-04-30 02:13:00,88.164,88.164,88.149,88.149,16400000.0
2007-04-30 02:14:00,88.165,88.176,88.165,88.174,16000000.0
2007-04-30 02:15:00,88.186,88.186,88.171,88.171,12800000.0
2007-04-30 02:16:00,88.161,88.167,88.15,88.167,11200000.0
2007-04-30 02:17:00,88.16,88.161,88.154,88.157,11200000.0
2007-04-30 02:18:00,88.153,88.153,88.127,88.127,9600000.0
2007-04-30 02:19:00,88.111,88.141,88.107,88.141,11200000.0
2007-04-30 02:20:00,88.147,88.147,88.128,88.133,14400000.0
2007-04-30 02:21:00,88.142,88.162,88.142,88.161,17600000.0
2007-04-30 02:22:00,88.18,88.183,88.16,88.168,14400000.0
2007-04-30 02:23:00,88.164,88.169,88.153,88.157,11200000.0
2007-04-30 02:24:00,88.166,88.18,88.162,88.18,14400000.0
2007-04-30 02:25:00,88.179,88.181,88.165,88.165,24000000.0
2007-04-30 02:26:00,88.171,88.183,88.166,88.173,11200000.0
2007-04-30 02:27:00,88.168,88.169,88.166,88.168,12800000.0
2007-04-30 02:28:00,88.169,88.177,88.169,88.176,11200000.0
2007-04-30 02:29:00,88.172,88.172,88.154,88.154,11200000.0
2007-04-30 02:30:00,88.166,88.173,88.153,88.154,17600000.0
2007-04-30 02:31:00,88.171,88.178,88.167,88.167,17600000.0
2007-04-30 02:32:00,88.162,88.17,88.158,88.161,12800000.0
2007-04-30 02:33:00,88.161,88.162,88.154,88.157,11200000.0
2007-04-30 02:34:00,88.154,88.156,88.141,88.152,12800000.0
2007-04-30 02:35:00,88.143,88.147,88.14,88.14,12800000.0
2007-04-30 02:36:00,88.146,88.148,88.141,88.148,11600000.0
2007-04-30 02:37:00,88.149,88.149,88.139,88.14,12800000.0
2007-04-30 02:38:00,88.136,88.148,88.135,88.148,12800000.0
2007-04-30 02:39:00,88.148,88.152,88.146,88.146,11200000.0
2007-04-30 02:40:00,88.158,88.169,88.15,88.169,16000000.0
2007-04-30 02:41:00,88.168,88.168,88.143,88.15,12800000.0
2007-04-30 02:42:00,88.148,88.154,88.138,88.146,11200000.0
2007-04-30 02:43:00,88.157,88.172,88.149,88.172,25600000.0
2007-04-30 02:44:00,88.19,88.191,88.179,88.182,12800000.0
2007-04-30 02:45:00,88.18,88.192,88.18,88.192,16000000.0
2007-04-30 02:46:00,88.202,88.202,88.191,88.199,8000000.0
2007-04-30 02:47:00,88.2,88.205,88.198,88.202,16000000.0
2007-04-30 02:48:00,88.199,88.208,88.199,88.208,11200000.0
2007-04-30 02:49:00,88.207,88.207,88.195,88.207,16000000.0
2007-04-30 02:50:00,88.209,88.227,88.209,88.227,17600000.0
2007-04-30 02:51:00,88.212,88.227,88.21,88.224,16000000.0
2007-04-30 02:52:00,88.226,88.234,88.221,88.233,12800000.0
2007-04-30 02:53:00,88.217,88.225,88.16,88.225,12200000.0
2007-04-30 02:54:00,88.213,88.213,88.195,88.213,11200000.0
2007-04-30 02:55:00,88.219,88.25,88.219,88.25,12800000.0
2007-04-30 02:56:00,88.256,88.261,88.249,88.249,11200000.0
2007-04-30 02:57:00,88.247,88.247,88.227,88.227,8000000.0
2007-04-30 02:58:00,88.213,88.215,88.207,88.213,14400000.0
2007-04-30 02:59:00,88.217,88.223,88.211,88.219,16000000.0
2007-04-30 03:00:00,88.223,88.236,88.223,88.234,11200000.0
2007-04-30 03:01:00,88.229,88.235,88.228,88.235,12800000.0
2007-04-30 03:02:00,88.236,88.271,88.236,88.271,12800000.0
2007-04-30 03:03:00,88.27,88.27,88.262,88.265,12800000.0
2007-04-30 03:04:00,88.255,88.261,88.255,88.259,12800000.0
2007-04-30 03:05:00,88.253,88.255,88.247,88.247,17600000.0
2007-04-30 03:06:00,88.261,88.261,88.251,88.251,11200000.0
2007-04-30 03:07:00,88.239,88.248,88.237,88.237,11200000.0
2007-04-30 03:08:00,88.222,88.247,88.209,88.247,11200000.0
2007-04-30 03:09:00,88.246,88.246,88.236,88.236,12800000.0
2007-04-30 03:10:00,88.23,88.257,88.23,88.257,11200000.0
2007-04-30 03:11:00,88.253,88.262,88.244,88.256,12200000.0
2007-04-30 03:12:00,88.248,88.258,88.245,88.255,12800000.0
2007-04-30 03:13:00,88.257,88.275,88.257,88.258,14400000.0
2007-04-30 03:14:00,88.244,88.255,88.244,88.245,12800000.0
2007-04-30 03:15:00,88.249,88.262,88.236,88.256,17600000.0
2007-04-30 03:16:00,88.258,88.259,88.249,88.249,16000000.0
2007-04-30 03:17:00,88.249,88.262,88.24,88.24,12800000.0
2007-04-30 03:18:00,88.248,88.251,88.229,88.237,16000000.0
2007-04-30 03:19:00,88.253,88.257,88.253,88.255,8000000.0
2007-04-30 03:20:00,88.252,88.275,88.252,88.271,17600000.0
2007-04-30 03:21:00,88.273,88.283,88.269,88.283,12800000.0
2007-04-30 03:22:00,88.271,88.271,88.258,88.266,13200000.0
2007-04-30 03:23:00,88.267,88.267,88.24,88.24,12800000.0
2007-04-30 03:24:00,88.243,88.257,88.243,88.249,12800000.0
2007-04-30 03:25:00,88.247,88.249,88.241,88.249,18600000.0
2007-04-30 03:26:00,88.246,88.248,88.239,88.243,12800000.0
2007-04-30 03:27:00,88.255,88.255,88.228,88.228,12800000.0
2007-04-30 03:28:00,88.241,88.248,88.239,88.248,12800000.0
2007-04-30 03:29:00,88.251,88.258,88.241,88.241,11200000.0
2007-04-30 03:30:00,88.232,88.246,88.23,88.246,15400000.0
2007-04-30 03:31:00,88.234,88.239,88.233,88.238,32000000.0
2007-04-30 03:32:00,88.253,88.253,88.223,88.242,11200000.0
2007-04-30 03:33:00,88.27,88.276,88.267,88.267,12800000.0
2007-04-30 03:34:00,88.255,88.269,88.255,88.269,11200000.0
2007-04-30 03:35:00,88.266,88.266,88.25,88.266,13800000.0
2007-04-30 03:36:00,88.255,88.262,88.255,88.259,12800000.0
2007-04-30 03:37:00,88.253,88.271,88.246,88.246,17600000.0
2007-04-30 03:38:00,88.258,88.258,88.247,88.255,12800000.0
2007-04-30 03:39:00,88.242,88.244,88.239,88.239,17600000.0
2007-04-30 03:40:00,88.252,88.264,88.252,88.258,12800000.0
2007-04-30 03:41:00,88.254,88.265,88.254,88.257,9600000.0
2007-04-30 03:42:00,88.271,88.284,88.259,88.284,8000000.0
2007-04-30 03:43:00,88.3,88.312,88.29,88.291,14400000.0
2007-04-30 03:44:00,88.292,88.306,88.281,88.306,14400000.0
2007-04-30 03:45:00,88.299,88.3,88.272,88.277,14400000.0
2007-04-30 03:46:00,88.289,88.294,88.277,88.277,11200000.0
2007-04-30 03:47:00,88.266,88.273,88.265,88.272,12800000.0
2007-04-30 03:48:00,88.289,88.3,88.287,88.3,12800000.0
2007-04-30 03:49:00,88.3,88.3,88.289,88.293,12200000.0
2007-04-30 03:50:00,88.285,88.286,88.263,88.263,11200000.0
2007-04-30 03:51:00,88.269,88.271,88.251,88.268,12800000.0
2007-04-30 03:52:00,88.268,88.273,88.268,88.273,8000000.0
2007-04-30 03:53:00,88.275,88.278,88.271,88.274,11200000.0
2007-04-30 03:54:00,88.264,88.269,88.251,88.26,11200000.0
2007-04-30 03:55:00,88.267,88.27,88.249,88.249,11200000.0
2007-04-30 03:56:00,88.265,88.282,88.265,88.282,11200000.0
2007-04-30 03:57:00,88.278,88.282,88.249,88.282,11200000.0
2007-04-30 03:58:00,88.298,88.313,88.297,88.313,12800000.0
2007-04-30 03:59:00,88.31,88.317,88.301,88.308,17600000.0
2007-04-30 04:00:00,88.304,88.321,88.291,88.321,14400000.0
2007-04-30 04:01:00,88.344,88.344,88.308,88.323,11200000.0
2007-04-30 04:02:00,88.325,88.343,88.325,88.328,16000000.0
2007-04-30 04:03:00,88.312,88.318,88.214,88.214,11200000.0
2007-04-30 04:04:00,88.341,88.347,88.339,88.343,14400000.0
2007-04-30 04:05:00,88.357,88.357,88.308,88.338,14400000.0
2007-04-30 04:06:00,88.342,88.349,88.328,88.342,10600000.0
2007-04-30 04:07:00,88.34,88.353,88.337,88.344,12800000.0
2007-04-30 04:08:00,88.336,88.349,88.324,88.349,12800000.0
2007-04-30 04:09:00,88.337,88.339,88.333,88.334,11200000.0
2007-04-30 04:10:00,88.327,88.345,88.325,88.325,12800000.0
2007-04-30 04:12:00,88.33,88.337,88.327,88.337,12800000.0
2007-04-30 04:13:00,88.332,88.332,88.314,88.314,17600000.0
2007-04-30 04:14:00,88.332,88.341,88.32,88.339,11200000.0
2007-04-30 04:15:00,88.36,88.36,88.352,88.352,16000000.0
2007-04-30 04:16:00,88.346,88.351,88.34,88.35,8000000.0
2007-04-30 04:17:00,88.348,88.354,88.344,88.348,17600000.0
2007-04-30 04:18:00,88.353,88.353,88.342,88.348,11600000.0
2007-04-30 04:19:00,88.333,88.342,88.319,88.338,35600000.0
2007-04-30 04:20:00,88.346,88.356,88.342,88.354,11600000.0
2007-04-30 04:21:00,88.36,88.375,88.36,88.365,12000000.0
2007-04-30 04:22:00,88.361,88.375,88.361,88.375,12800000.0
2007-04-30 04:23:00,88.358,88.373,88.358,88.373,12800000.0
2007-04-30 04:24:00,88.367,88.367,88.354,88.356,16000000.0
2007-04-30 04:25:00,88.353,88.353,88.347,88.351,16000000.0
2007-04-30 04:26:00,88.343,88.369,88.343,88.369,12800000.0
2007-04-30 04:27:00,88.374,88.385,88.374,88.374,17600000.0
2007-04-30 04:28:00,88.364,88.37,88.361,88.369,12800000.0
2007-04-30 04:29:00,88.391,88.398,88.387,88.392,14400000.0
2007-04-30 04:30:00,88.38,88.396,88.326,88.383,11200000.0
2007-04-30 04:31:00,88.377,88.377,88.364,88.364,12800000.0
2007-04-30 04:32:00,88.36,88.366,88.35,88.366,17600000.0
2007-04-30 04:33:00,88.377,88.377,88.361,88.369,12800000.0
2007-04-30 04:34:00,88.37,88.38,88.369,88.369,14400000.0
2007-04-30 04:35:00,88.38,88.383,88.375,88.377,11200000.0
2007-04-30 04:36:00,88.365,88.386,88.363,88.376,12800000.0
2007-04-30 04:37:00,88.375,88.388,88.375,88.381,12800000.0
2007-04-30 04:38:00,88.377,88.383,88.364,88.364,16000000.0
2007-04-30 04:39:00,88.398,88.398,88.372,88.39,14400000.0
2007-04-30 04:40:00,88.377,88.388,88.377,88.388,12800000.0
2007-04-30 04:41:00,88.394,88.408,88.394,88.403,10600000.0
2007-04-30 04:42:00,88.395,88.399,88.388,88.388,11200000.0
2007-04-30 04:43:00,88.38,88.383,88.37,88.383,12800000.0
2007-04-30 04:44:00,88.383,88.383,88.379,88.379,6400000.0
2007-04-30 04:45:00,88.394,88.395,88.378,88.395,11200000.0
2007-04-30 04:46:00,88.379,88.404,88.379,88.389,12200000.0
2007-04-30 04:47:00,88.403,88.411,88.394,88.408,16000000.0
2007-04-30 04:48:00,88.398,88.414,88.397,88.414,11200000.0
2007-04-30 04:49:00,88.431,88.44,88.425,88.434,12800000.0
2007-04-30 04:50:00,88.424,88.437,88.418,88.433,17600000.0
2007-04-30 04:52:00,88.427,88.427,88.417,88.417,12800000.0
2007-04-30 04:53:00,88.418,88.424,88.418,88.424,12800000.0
2007-04-30 04:54:00,88.419,88.43,88.419,88.429,33600000.0
2007-04-30 04:55:00,88.424,88.43,88.419,88.426,11200000.0
2007-04-30 04:56:00,88.416,88.428,88.416,88.425,16000000.0
2007-04-30 04:57:00,88.421,88.427,88.414,88.414,18000000.0
2007-04-30 04:58:00,88.405,88.415,88.405,88.415,14400000.0
2007-04-30 05:00:00,88.406,88.406,88.363,88.363,17600000.0
2007-04-30 05:01:00,88.351,88.359,88.351,88.352,14400000.0
2007-04-30 05:02:00,88.352,88.362,88.352,88.362,17600000.0
2007-04-30 05:03:00,88.365,88.369,88.361,88.368,17600000.0
2007-04-30 05:04:00,88.347,88.372,88.347,88.37,12800000.0
2007-04-30 05:05:00,88.369,88.374,88.366,88.371,12800000.0
2007-04-30 05:06:00,88.36,88.36,88.351,88.351,11200000.0
2007-04-30 05:07:00,88.349,88.349,88.336,88.336,11200000.0
2007-04-30 05:08:00,88.343,88.348,88.343,88.347,11200000.0
2007-04-30 05:09:00,88.335,88.345,88.332,88.342,11200000.0
2007-04-30 05:10:00,88.339,88.339,88.322,88.322,12800000.0
2007-04-30 05:12:00,88.32,88.327,88.32,88.32,17600000.0
2007-04-30 05:13:00,88.332,88.337,88.325,88.337,11200000.0
2007-04-30 05:14:00,88.332,88.336,88.325,88.331,16000000.0
2007-04-30 05:15:00,88.327,88.327,88.317,88.318,12800000.0
2007-04-30 05:16:00,88.317,88.33,88.316,88.316,16000000.0
2007-04-30 05:17:00,88.317,88.326,88.315,88.326,17600000.0
2007-04-30 05:18:00,88.335,88.335,88.311,88.324,11200000.0
2007-04-30 05:19:00,88.336,88.338,88.333,88.333,11200000.0
2007-04-30 05:20:00,88.335,88.335,88.321,88.321,12800000.0
2007-04-30 05:21:00,88.334,88.336,88.324,88.334,17600000.0
2007-04-30 05:22:00,88.312,88.341,88.312,88.317,24400000.0
2007-04-30 05:23:00,88.332,88.353,88.332,88.353,17000000.0
2007-04-30 05:24:00,88.352,88.352,88.343,88.345,12800000.0
2007-04-30 05:25:00,88.344,88.346,88.332,88.34,12800000.0
2007-04-30 05:26:00,88.333,88.339,88.327,88.332,11200000.0
2007-04-30 05:27:00,88.335,88.34,88.263,88.315,11200000.0
2007-04-30 05:28:00,88.322,88.327,88.303,88.303,12800000.0
2007-04-30 05:29:00,88.308,88.318,88.308,88.318,17600000.0
2007-04-30 05:30:00,88.313,88.326,88.313,88.323,16000000.0
2007-04-30 05:32:00,88.328,88.34,88.328,88.34,12800000.0
2007-04-30 05:34:00,88.329,88.341,88.329,88.341,9600000.0
2007-04-30 05:35:00,88.34,88.34,88.331,88.333,11200000.0
2007-04-30 05:36:00,88.341,88.342,88.332,88.333,12800000.0
2007-04-30 05:37:00,88.327,88.341,88.327,88.335,12800000.0
2007-04-30 05:38:00,88.302,88.341,88.302,88.329,18000000.0
2007-04-30 05:39:00,88.329,88.329,88.315,88.316,12800000.0
2007-04-30 05:40:00,88.314,88.329,88.314,88.329,14400000.0
2007-04-30 05:41:00,88.34,88.345,88.339,88.345,16000000.0
2007-04-30 05:42:00,88.342,88.344,88.339,88.342,12800000.0
2007-04-30 05:43:00,88.333,88.333,88.319,88.319,12200000.0
2007-04-30 05:44:00,88.316,88.316,88.279,88.279,13800000.0
2007-04-30 05:45:00,88.278,88.293,88.277,88.293,12800000.0
2007-04-30 05:46:00,88.303,88.305,88.289,88.289,12800000.0
2007-04-30 05:47:00,88.298,88.298,88.285,88.285,12800000.0
2007-04-30 05:48:00,88.283,88.292,88.283,88.292,8000000.0
2007-04-30 05:49:00,88.288,88.295,88.281,88.281,12800000.0
2007-04-30 05:50:00,88.284,88.288,88.278,88.281,12800000.0
2007-04-30 05:51:00,88.302,88.302,88.285,88.297,16000000.0
2007-04-30 05:52:00,88.291,88.297,88.291,88.291,16000000.0
2007-04-30 05:53:00,88.299,88.301,88.285,88.285,12800000.0
2007-04-30 05:54:00,88.295,88.312,88.295,88.304,11200000.0
2007-04-30 05:55:00,88.304,88.321,88.304,88.32,16000000.0
2007-04-30 05:56:00,88.315,88.315,88.31,88.315,17600000.0
2007-04-30 05:57:00,88.328,88.34,88.313,88.34,16000000.0
2007-04-30 05:58:00,88.337,88.342,88.336,88.339,11200000.0
2007-04-30 05:59:00,88.332,88.34,88.332,88.34,17600000.0
2007-04-30 06:00:00,88.333,88.344,88.333,88.343,12800000.0
2007-04-30 06:01:00,88.336,88.338,88.327,88.33,17600000.0
2007-04-30 06:02:00,88.322,88.332,88.32,88.323,17600000.0
2007-04-30 06:03:00,88.32,88.331,88.32,88.321,12200000.0
2007-04-30 06:04:00,88.313,88.313,88.267,88.267,8000000.0
2007-04-30 06:05:00,88.278,88.282,88.273,88.273,11200000.0
2007-04-30 06:06:00,88.265,88.268,88.261,88.265,11200000.0
2007-04-30 06:07:00,88.257,88.259,88.251,88.255,11200000.0
2007-04-30 06:08:00,88.242,88.243,88.222,88.222,17600000.0
2007-04-30 06:09:00,88.219,88.237,88.219,88.232,12800000.0
2007-04-30 06:10:00,88.226,88.23,88.223,88.223,11200000.0
2007-04-30 06:11:00,88.244,88.261,88.237,88.256,16000000.0
2007-04-30 06:12:00,88.251,88.262,88.248,88.259,11200000.0
2007-04-30 06:13:00,88.263,88.281,88.262,88.281,14400000.0
2007-04-30 06:14:00,88.285,88.315,88.284,88.315,17600000.0
2007-04-30 06:15:00,88.308,88.308,88.255,88.262,12800000.0
2007-04-30 06:16:00,88.242,88.245,88.236,88.238,13800000.0
2007-04-30 06:17:00,88.236,88.252,88.229,88.235,14400000.0
2007-04-30 06:18:00,88.223,88.235,88.223,88.235,12800000.0
2007-04-30 06:19:00,88.228,88.228,88.216,88.217,11200000.0
2007-04-30 06:20:00,88.233,88.233,88.219,88.227,12800000.0
2007-04-30 06:21:00,88.115,88.201,88.115,88.201,12800000.0
2007-04-30 06:22:00,88.237,88.261,88.229,88.251,16000000.0
2007-04-30 06:23:00,88.263,88.263,88.244,88.244,9600000.0
2007-04-30 06:24:00,88.247,88.268,88.247,88.268,12800000.0
2007-04-30 06:25:00,88.252,88.266,88.252,88.257,17600000.0
2007-04-30 06:26:00,88.259,88.267,88.252,88.254,11200000.0
2007-04-30 06:27:00,88.259,88.266,88.257,88.261,14400000.0
2007-04-30 06:28:00,88.237,88.259,88.237,88.25,16000000.0
2007-04-30 06:29:00,88.259,88.269,88.259,88.262,12800000.0
2007-04-30 06:30:00,88.261,88.265,88.252,88.263,11200000.0
2007-04-30 06:31:00,88.269,88.271,88.253,88.266,10600000.0
2007-04-30 06:32:00,88.266,88.266,88.259,88.259,17600000.0
2007-04-30 06:33:00,88.255,88.259,88.254,88.255,11200000.0
2007-04-30 06:34:00,88.268,88.279,88.266,88.279,11200000.0
2007-04-30 06:35:00,88.271,88.291,88.271,88.291,11200000.0
2007-04-30 06:36:00,88.298,88.301,88.294,88.295,11200000.0
2007-04-30 06:37:00,88.301,88.301,88.283,88.287,12800000.0
2007-04-30 06:38:00,88.275,88.289,88.275,88.289,11200000.0
2007-04-30 06:39:00,88.276,88.294,88.272,88.272,14400000.0
2007-04-30 06:40:00,88.274,88.286,88.272,88.278,17600000.0
2007-04-30 06:41:00,88.281,88.281,88.184,88.268,12800000.0
2007-04-30 06:42:00,88.266,88.274,88.261,88.271,14400000.0
2007-04-30 06:43:00,88.262,88.27,88.262,88.263,19200000.0
2007-04-30 06:44:00,88.265,88.273,88.247,88.247,13800000.0
2007-04-30 06:45:00,88.263,88.27,88.257,88.27,12800000.0
2007-04-30 06:46:00,88.267,88.27,88.253,88.268,16000000.0
2007-04-30 06:47:00,88.264,88.264,88.244,88.244,12800000.0
2007-04-30 06:48:00,88.246,88.247,88.232,88.247,12800000.0
2007-04-30 06:49:00,88.23,88.235,88.225,88.231,12800000.0
2007-04-30 06:50:00,88.235,88.248,88.232,88.246,14400000.0
2007-04-30 06:51:00,88.238,88.243,88.234,88.243,16000000.0
2007-04-30 06:52:00,88.236,88.24,88.218,88.229,14400000.0
2007-04-30 06:53:00,88.22,88.22,88.212,88.212,3200000.0
2007-04-30 06:54:00,88.215,88.219,88.197,88.215,12800000.0
2007-04-30 06:55:00,88.219,88.219,88.206,88.206,16400000.0
2007-04-30 06:56:00,88.22,88.22,88.21,88.21,11200000.0
2007-04-30 06:57:00,88.201,88.222,88.201,88.219,16000000.0
2007-04-30 06:58:00,88.219,88.229,88.216,88.217,10600000.0
2007-04-30 06:59:00,88.218,88.218,88.206,88.211,17600000.0
2007-04-30 07:00:00,88.207,88.217,88.207,88.217,11200000.0
2007-04-30 07:01:00,88.208,88.227,88.206,88.227,16000000.0
2007-04-30 07:02:00,88.24,88.24,88.228,88.235,12800000.0
2007-04-30 07:03:00,88.229,88.237,88.229,88.237,12800000.0
2007-04-30 07:04:00,88.235,88.235,88.212,88.222,11200000.0
2007-04-30 07:05:00,88.23,88.236,88.217,88.236,9600000.0
2007-04-30 07:06:00,88.217,88.229,88.217,88.229,16000000.0
2007-04-30 07:07:00,88.234,88.234,88.221,88.221,11200000.0
2007-04-30 07:08:00,88.231,88.237,88.231,88.237,28800000.0
2007-04-30 07:09:00,88.242,88.247,88.219,88.247,14400000.0
2007-04-30 07:10:00,88.256,88.262,88.24,88.245,11200000.0
2007-04-30 07:11:00,88.257,88.257,88.247,88.257,17600000.0
2007-04-30 07:12:00,88.243,88.252,88.243,88.246,12800000.0
2007-04-30 07:13:00,88.236,88.252,88.236,88.249,14400000.0
2007-04-30 07:14:00,88.227,88.227,88.221,88.223,12800000.0
2007-04-30 07:15:00,88.24,88.247,88.233,88.233,12800000.0
2007-04-30 07:16:00,88.238,88.243,88.233,88.242,14400000.0
2007-04-30 07:17:00,88.235,88.239,88.229,88.238,11200000.0
2007-04-30 07:18:00,88.234,88.242,88.234,88.241,14400000.0
2007-04-30 07:19:00,88.237,88.244,88.218,88.223,11200000.0
2007-04-30 07:20:00,88.212,88.215,88.212,88.215,3200000.0
2007-04-30 07:21:00,88.207,88.207,88.193,88.193,12800000.0
2007-04-30 07:22:00,88.198,88.198,88.189,88.193,8000000.0
2007-04-30 07:23:00,88.199,88.199,88.184,88.199,16000000.0
2007-04-30 07:24:00,88.187,88.19,88.185,88.185,11200000.0
2007-04-30 07:25:00,88.18,88.191,88.18,88.191,11200000.0
2007-04-30 07:26:00,88.191,88.191,88.178,88.185,12800000.0
2007-04-30 07:27:00,88.177,88.188,88.177,88.185,11200000.0
2007-04-30 07:28:00,88.184,88.194,88.175,88.194,11200000.0
2007-04-30 07:29:00,88.202,88.21,88.199,88.209,27200000.0
2007-04-30 07:30:00,88.214,88.223,88.21,88.217,12800000.0
2007-04-30 07:31:00,88.235,88.242,88.229,88.242,10600000.0
2007-04-30 07:32:00,88.246,88.25,88.242,88.25,8000000.0
2007-04-30 07:33:00,88.24,88.24,88.219,88.222,16000000.0
2007-04-30 07:34:00,88.222,88.226,88.218,88.218,11200000.0
2007-04-30 07:35:00,88.22,88.227,88.22,88.227,16000000.0
2007-04-30 07:36:00,88.223,88.234,88.223,88.226,12800000.0
2007-04-30 07:37:00,88.229,88.229,88.215,88.215,14400000.0
2007-04-30 07:38:00,88.222,88.229,88.211,88.229,16000000.0
2007-04-30 07:39:00,88.228,88.228,88.212,88.215,19600000.0
2007-04-30 07:40:00,88.228,88.235,88.228,88.235,11200000.0
2007-04-30 07:41:00,88.232,88.255,88.23,88.255,11200000.0
2007-04-30 07:42:00,88.257,88.267,88.244,88.267,33600000.0
2007-04-30 07:43:00,88.281,88.286,88.277,88.286,28800000.0
2007-04-30 07:44:00,88.301,88.316,88.301,88.313,17600000.0
2007-04-30 07:45:00,88.316,88.326,88.252,88.296,14400000.0
2007-04-30 07:46:00,88.277,88.277,88.269,88.274,11200000.0
2007-04-30 07:47:00,88.282,88.291,88.282,88.286,11200000.0
2007-04-30 07:48:00,88.289,88.302,88.289,88.299,11200000.0
2007-04-30 07:49:00,88.298,88.303,88.273,88.273,14400000.0
2007-04-30 07:50:00,88.295,88.307,88.287,88.294,11200000.0
2007-04-30 07:51:00,88.279,88.297,88.278,88.297,38400000.0
2007-04-30 07:52:00,88.305,88.305,88.29,88.291,17600000.0
2007-04-30 07:53:00,88.291,88.292,88.284,88.284,11200000.0
2007-04-30 07:54:00,88.286,88.287,88.277,88.286,12800000.0
2007-04-30 07:55:00,88.293,88.295,88.275,88.275,30400000.0
2007-04-30 07:56:00,88.283,88.287,88.275,88.277,16000000.0
2007-04-30 07:57:00,88.28,88.28,88.272,88.277,17600000.0
2007-04-30 07:58:00,88.282,88.308,88.282,88.308,12800000.0
2007-04-30 07:59:00,88.318,88.318,88.304,88.31,17600000.0
2007-04-30 08:00:00,88.319,88.319,88.31,88.312,12800000.0
2007-04-30 08:01:00,88.312,88.316,88.302,88.31,11200000.0
2007-04-30 08:02:00,88.319,88.319,88.311,88.316,12800000.0
2007-04-30 08:03:00,88.309,88.309,88.296,88.303,16000000.0
2007-04-30 08:04:00,88.307,88.307,88.283,88.285,11200000.0
2007-04-30 08:05:00,88.281,88.281,88.257,88.259,12800000.0
2007-04-30 08:06:00,88.247,88.247,88.224,88.224,11600000.0
2007-04-30 08:07:00,88.214,88.221,88.196,88.198,16000000.0
2007-04-30 08:08:00,88.225,88.225,88.213,88.224,12200000.0
2007-04-30 08:09:00,88.241,88.241,88.231,88.231,12800000.0
2007-04-30 08:10:00,88.215,88.217,88.205,88.205,29800000.0
2007-04-30 08:11:00,88.194,88.196,88.177,88.181,12800000.0
2007-04-30 08:12:00,88.179,88.193,88.177,88.18,17600000.0
2007-04-30 08:13:00,88.178,88.178,88.164,88.164,8000000.0
2007-04-30 08:14:00,88.189,88.219,88.189,88.219,16000000.0
2007-04-30 08:15:00,88.21,88.214,88.197,88.214,11200000.0
2007-04-30 08:16:00,88.207,88.207,88.173,88.173,11200000.0
2007-04-30 08:17:00,88.17,88.17,88.144,88.144,11200000.0
2007-04-30 08:18:00,88.14,88.14,88.127,88.131,11200000.0
2007-04-30 08:19:00,88.147,88.16,88.144,88.149,11200000.0
2007-04-30 08:20:00,88.168,88.169,88.161,88.164,12800000.0
2007-04-30 08:21:00,88.176,88.177,88.171,88.176,11200000.0
2007-04-30 08:22:00,88.197,88.207,88.197,88.201,11200000.0
2007-04-30 08:23:00,88.203,88.203,88.184,88.184,15400000.0
2007-04-30 08:24:00,88.181,88.212,88.171,88.212,17600000.0
2007-04-30 08:25:00,88.202,88.202,88.171,88.171,12800000.0
2007-04-30 08:26:00,88.165,88.165,88.124,88.124,12800000.0
2007-04-30 08:27:00,88.097,88.12,88.097,88.12,11200000.0
2007-04-30 08:28:00,88.132,88.135,88.127,88.13,11200000.0
2007-04-30 08:29:00,88.127,88.128,88.119,88.128,11200000.0
2007-04-30 08:30:00,88.112,88.131,88.112,88.131,12800000.0
2007-04-30 08:31:00,88.128,88.139,88.126,88.139,12800000.0
2007-04-30 08:32:00,88.134,88.134,88.104,88.104,14400000.0
2007-04-30 08:33:00,88.113,88.113,88.104,88.104,41600000.0
2007-04-30 08:34:00,88.1,88.116,88.1,88.112,12800000.0
2007-04-30 08:35:00,88.112,88.125,88.109,88.125,48000000.0
2007-04-30 08:36:00,88.143,88.143,88.105,88.129,16000000.0
2007-04-30 08:37:00,88.136,88.136,88.12,88.127,14400000.0
2007-04-30 08:38:00,88.122,88.122,88.113,88.12,17600000.0
2007-04-30 08:39:00,88.117,88.12,88.105,88.116,14400000.0
2007-04-30 08:40:00,88.112,88.112,88.101,88.103,11200000.0
2007-04-30 08:41:00,88.088,88.095,88.084,88.084,32000000.0
2007-04-30 08:42:00,88.086,88.135,88.086,88.135,14400000.0
2007-04-30 08:43:00,88.134,88.141,88.118,88.127,12800000.0
2007-04-30 08:44:00,88.142,88.194,88.142,88.194,16000000.0
2007-04-30 08:45:00,88.204,88.204,88.193,88.194,12800000.0
2007-04-30 08:46:00,88.178,88.192,88.178,88.186,8000000.0
2007-04-30 08:47:00,88.189,88.189,88.183,88.185,23400000.0
2007-04-30 08:48:00,88.192,88.21,88.192,88.205,12800000.0
2007-04-30 08:49:00,88.205,88.205,88.197,88.197,17600000.0
2007-04-30 08:50:00,88.191,88.209,88.191,88.196,12800000.0
2007-04-30 08:51:00,88.202,88.207,88.199,88.207,22400000.0
2007-04-30 08:52:00,88.195,88.196,88.189,88.196,35200000.0
2007-04-30 08:53:00,88.2,88.223,88.2,88.223,56000000.0
2007-04-30 08:54:00,88.222,88.247,88.222,88.247,17000000.0
2007-04-30 08:55:00,88.249,88.258,88.244,88.244,17600000.0
2007-04-30 08:56:00,88.256,88.262,88.249,88.249,14400000.0
2007-04-30 08:57:00,88.255,88.27,88.255,88.27,43200000.0
2007-04-30 08:58:00,88.259,88.261,88.251,88.259,11200000.0
2007-04-30 08:59:00,88.246,88.246,88.217,88.238,13800000.0
2007-04-30 09:00:00,88.213,88.213,88.186,88.196,32000000.0
2007-04-30 09:01:00,88.187,88.189,88.179,88.189,32000000.0
2007-04-30 09:02:00,88.186,88.213,88.186,88.213,19200000.0
2007-04-30 09:03:00,88.213,88.228,88.213,88.228,16000000.0
2007-04-30 09:04:00,88.225,88.237,88.217,88.221,22400000.0
2007-04-30 09:05:00,88.22,88.22,88.213,88.219,19200000.0
2007-04-30 09:06:00,88.225,88.225,88.203,88.207,30800000.0
2007-04-30 09:07:00,88.2,88.206,88.198,88.2,19200000.0
2007-04-30 09:08:00,88.204,88.206,88.195,88.206,12800000.0
2007-04-30 09:09:00,88.211,88.218,88.208,88.211,46400000.0
2007-04-30 09:10:00,88.208,88.219,88.208,88.218,24000000.0
2007-04-30 09:11:00,88.213,88.215,88.207,88.215,29200000.0
2007-04-30 09:12:00,88.215,88.224,88.208,88.216,14400000.0
2007-04-30 09:13:00,88.225,88.23,88.22,88.225,12800000.0
2007-04-30 09:14:00,88.223,88.231,88.213,88.231,12800000.0
2007-04-30 09:15:00,88.23,88.23,88.223,88.223,30400000.0
2007-04-30 09:16:00,88.229,88.229,88.221,88.226,49600000.0
2007-04-30 09:17:00,88.217,88.219,88.203,88.203,78800000.0
2007-04-30 09:18:00,88.187,88.187,88.158,88.158,72000000.0
2007-04-30 09:19:00,88.152,88.161,88.149,88.15,65600000.0
2007-04-30 09:20:00,88.149,88.149,88.128,88.134,76800000.0
2007-04-30 09:21:00,88.131,88.14,88.125,88.132,49600000.0
2007-04-30 09:22:00,88.15,88.15,88.125,88.125,36800000.0
2007-04-30 09:23:00,88.121,88.143,88.12,88.143,68800000.0
2007-04-30 09:24:00,88.131,88.141,88.129,88.132,43200000.0
2007-04-30 09:25:00,88.141,88.152,88.14,88.152,19200000.0
2007-04-30 09:26:00,88.159,88.164,88.155,88.164,32000000.0
2007-04-30 09:27:00,88.169,88.181,88.154,88.154,70400000.0
2007-04-30 09:28:00,88.144,88.144,88.131,88.137,11200000.0
2007-04-30 09:29:00,88.143,88.144,88.129,88.139,36800000.0
2007-04-30 09:30:00,88.125,88.134,88.116,88.134,25600000.0
2007-04-30 09:31:00,88.142,88.166,88.142,88.16,12800000.0
2007-04-30 09:32:00,88.201,88.236,88.201,88.23,33600000.0
2007-04-30 09:33:00,88.228,88.228,88.198,88.2,30400000.0
2007-04-30 09:34:00,88.216,88.216,88.2,88.211,33600000.0
2007-04-30 09:35:00,88.227,88.293,88.227,88.282,52200000.0
2007-04-30 09:36:00,88.283,88.289,88.278,88.287,46400000.0
2007-04-30 09:37:00,88.284,88.331,88.279,88.331,33600000.0
2007-04-30 09:38:00,88.339,88.364,88.339,88.364,12800000.0
2007-04-30 09:39:00,88.363,88.373,88.362,88.37,43200000.0
2007-04-30 09:40:00,88.369,88.373,88.366,88.366,46400000.0
2007-04-30 09:41:00,88.354,88.354,88.307,88.307,30400000.0
2007-04-30 09:42:00,88.298,88.303,88.292,88.302,43200000.0
2007-04-30 09:43:00,88.307,88.307,88.293,88.302,56000000.0
2007-04-30 09:44:00,88.31,88.318,88.306,88.309,30400000.0
2007-04-30 09:45:00,88.295,88.298,88.271,88.271,19200000.0
2007-04-30 09:46:00,88.252,88.275,88.252,88.269,27200000.0
2007-04-30 09:47:00,88.265,88.265,88.26,88.265,12800000.0
2007-04-30 09:48:00,88.272,88.28,88.271,88.277,12800000.0
2007-04-30 09:49:00,88.277,88.299,88.277,88.295,16000000.0
2007-04-30 09:50:00,88.292,88.311,88.286,88.311,33600000.0
2007-04-30 09:51:00,88.328,88.351,88.317,88.341,84200000.0
2007-04-30 09:52:00,88.347,88.348,88.338,88.348,11200000.0
2007-04-30 09:53:00,88.344,88.344,88.3,88.335,30800000.0
2007-04-30 09:54:00,88.342,88.345,88.335,88.345,12800000.0
2007-04-30 09:55:00,88.349,88.372,88.349,88.364,33600000.0
2007-04-30 09:56:00,88.378,88.385,88.367,88.385,36800000.0
2007-04-30 09:57:00,88.372,88.372,88.36,88.363,24000000.0
2007-04-30 09:58:00,88.355,88.355,88.337,88.337,31400000.0
2007-04-30 09:59:00,88.321,88.329,88.316,88.316,51200000.0
2007-04-30 10:00:00,88.328,88.333,88.318,88.318,61800000.0
2007-04-30 10:01:00,88.333,88.343,88.328,88.343,17600000.0
2007-04-30 10:02:00,88.361,88.379,88.361,88.374,36800000.0
2007-04-30 10:03:00,88.35,88.35,88.336,88.341,44800000.0
2007-04-30 10:04:00,88.339,88.344,88.337,88.344,40000000.0
2007-04-30 10:05:00,88.329,88.338,88.321,88.338,38400000.0
2007-04-30 10:06:00,88.344,88.344,88.323,88.324,33600000.0
2007-04-30 10:07:00,88.322,88.328,88.319,88.319,42600000.0
2007-04-30 10:08:00,88.325,88.347,88.325,88.346,49400000.0
2007-04-30 10:09:00,88.349,88.351,88.338,88.351,12200000.0
2007-04-30 10:10:00,88.354,88.362,88.347,88.362,44600000.0
2007-04-30 10:11:00,88.363,88.369,88.361,88.369,58000000.0
2007-04-30 10:12:00,88.369,88.388,88.369,88.37,58000000.0
2007-04-30 10:13:00,88.387,88.4,88.387,88.394,41600000.0
2007-04-30 10:14:00,88.361,88.361,88.333,88.333,30400000.0
2007-04-30 10:15:00,88.344,88.357,88.344,88.351,30400000.0
2007-04-30 10:16:00,88.338,88.338,88.316,88.316,17600000.0
2007-04-30 10:17:00,88.307,88.316,88.307,88.312,12800000.0
2007-04-30 10:18:00,88.307,88.307,88.293,88.293,12200000.0
2007-04-30 10:19:00,88.286,88.326,88.286,88.326,75200000.0
2007-04-30 10:20:00,88.328,88.332,88.323,88.326,16000000.0
2007-04-30 10:21:00,88.315,88.317,88.305,88.305,35200000.0
2007-04-30 10:22:00,88.302,88.317,88.302,88.316,15400000.0
2007-04-30 10:23:00,88.311,88.328,88.311,88.328,33600000.0
2007-04-30 10:24:00,88.328,88.328,88.282,88.282,43200000.0
2007-04-30 10:25:00,88.257,88.262,88.25,88.252,63400000.0
2007-04-30 10:26:00,88.274,88.302,88.274,88.302,36800000.0
2007-04-30 10:27:00,88.3,88.303,88.293,88.296,52800000.0
2007-04-30 10:28:00,88.286,88.292,88.276,88.28,88000000.0
2007-04-30 10:29:00,88.288,88.306,88.288,88.3,17600000.0
2007-04-30 10:30:00,88.31,88.316,88.307,88.316,27200000.0
2007-04-30 10:31:00,88.325,88.333,88.325,88.332,32000000.0
2007-04-30 10:32:00,88.339,88.344,88.335,88.337,45800000.0
2007-04-30 10:33:00,88.332,88.341,88.323,88.341,35200000.0
2007-04-30 10:34:00,88.34,88.353,88.34,88.353,17600000.0
2007-04-30 10:35:00,88.346,88.363,88.331,88.363,12200000.0
2007-04-30 10:36:00,88.348,88.352,88.344,88.346,11200000.0
2007-04-30 10:37:00,88.351,88.359,88.351,88.358,19200000.0
2007-04-30 10:38:00,88.367,88.369,88.361,88.365,28800000.0
2007-04-30 10:39:00,88.356,88.366,88.347,88.366,16000000.0
2007-04-30 10:40:00,88.365,88.37,88.363,88.363,24000000.0
2007-04-30 10:41:00,88.364,88.364,88.351,88.351,57600000.0
2007-04-30 10:42:00,88.351,88.354,88.344,88.345,38400000.0
2007-04-30 10:43:00,88.338,88.354,88.335,88.354,17600000.0
2007-04-30 10:44:00,88.35,88.35,88.338,88.342,19200000.0
2007-04-30 10:45:00,88.342,88.357,88.342,88.357,22400000.0
2007-04-30 10:46:00,88.351,88.359,88.351,88.359,29200000.0
2007-04-30 10:47:00,88.359,88.359,88.347,88.355,25600000.0
2007-04-30 10:48:00,88.351,88.351,88.342,88.342,38400000.0
2007-04-30 10:49:00,88.36,88.361,88.35,88.361,25000000.0
2007-04-30 10:50:00,88.359,88.362,88.352,88.36,59200000.0
2007-04-30 10:51:00,88.35,88.36,88.35,88.357,68200000.0
2007-04-30 10:52:00,88.36,88.36,88.348,88.352,34600000.0
2007-04-30 10:53:00,88.358,88.361,88.348,88.35,58600000.0
2007-04-30 10:54:00,88.338,88.338,88.322,88.335,54200000.0
2007-04-30 10:55:00,88.33,88.33,88.314,88.318,41600000.0
2007-04-30 10:56:00,88.325,88.343,88.324,88.343,44800000.0
2007-04-30 10:57:00,88.338,88.365,88.338,88.365,33000000.0
2007-04-30 10:58:00,88.366,88.366,88.354,88.363,39400000.0
2007-04-30 10:59:00,88.377,88.385,88.376,88.38,49000000.0
2007-04-30 11:00:00,88.38,88.392,88.38,88.386,51200000.0
2007-04-30 11:01:00,88.382,88.389,88.379,88.389,12800000.0
2007-04-30 11:02:00,88.386,88.389,88.382,88.387,19200000.0
2007-04-30 11:03:00,88.387,88.387,88.365,88.375,36800000.0
2007-04-30 11:04:00,88.378,88.378,88.361,88.37,27200000.0
2007-04-30 11:05:00,88.364,88.364,88.352,88.354,11200000.0
2007-04-30 11:06:00,88.35,88.362,88.347,88.347,30400000.0
2007-04-30 11:07:00,88.354,88.364,88.354,88.359,46400000.0
2007-04-30 11:08:00,88.338,88.342,88.328,88.328,32000000.0
2007-04-30 11:09:00,88.341,88.35,88.322,88.331,74600000.0
2007-04-30 11:10:00,88.329,88.35,88.323,88.35,36800000.0
2007-04-30 11:11:00,88.36,88.369,88.358,88.359,53200000.0
2007-04-30 11:12:00,88.361,88.379,88.358,88.379,70400000.0
2007-04-30 11:13:00,88.375,88.378,88.369,88.378,9600000.0
2007-04-30 11:14:00,88.384,88.39,88.378,88.378,57600000.0
2007-04-30 11:15:00,88.388,88.389,88.378,88.389,11200000.0
2007-04-30 11:16:00,88.385,88.389,88.377,88.388,17600000.0
2007-04-30 11:17:00,88.382,88.386,88.369,88.369,54400000.0
2007-04-30 11:18:00,88.366,88.372,88.361,88.366,73600000.0
2007-04-30 11:19:00,88.369,88.382,88.364,88.377,56400000.0
2007-04-30 11:20:00,88.38,88.382,88.368,88.368,35200000.0
2007-04-30 11:21:00,88.363,88.399,88.359,88.378,40000000.0
2007-04-30 11:22:00,88.405,88.408,88.395,88.408,41600000.0
2007-04-30 11:23:00,88.398,88.398,88.381,88.39,51200000.0
2007-04-30 11:24:00,88.391,88.392,88.381,88.381,52800000.0
2007-04-30 11:25:00,88.373,88.389,88.368,88.381,35200000.0
2007-04-30 11:26:00,88.386,88.389,88.381,88.384,27200000.0
2007-04-30 11:27:00,88.384,88.384,88.367,88.367,12800000.0
2007-04-30 11:28:00,88.36,88.363,88.353,88.356,41000000.0
2007-04-30 11:29:00,88.343,88.343,88.321,88.338,11200000.0
2007-04-30 11:30:00,88.338,88.359,88.333,88.355,11200000.0
2007-04-30 11:31:00,88.344,88.369,88.344,88.368,27200000.0
2007-04-30 11:32:00,88.382,88.386,88.378,88.381,35200000.0
2007-04-30 11:33:00,88.379,88.38,88.371,88.374,17600000.0
2007-04-30 11:34:00,88.372,88.372,88.355,88.355,34400000.0
2007-04-30 11:35:00,88.348,88.362,88.348,88.362,17600000.0
2007-04-30 11:36:00,88.36,88.415,88.36,88.415,42600000.0
2007-04-30 11:37:00,88.428,88.432,88.409,88.409,41600000.0
2007-04-30 11:38:00,88.407,88.409,88.399,88.406,27200000.0
2007-04-30 11:39:00,88.402,88.402,88.393,88.399,11200000.0
2007-04-30 11:40:00,88.414,88.414,88.405,88.406,22400000.0
2007-04-30 11:41:00,88.398,88.417,88.398,88.416,11200000.0
2007-04-30 11:42:00,88.407,88.42,88.407,88.42,38400000.0
2007-04-30 11:43:00,88.419,88.422,88.413,88.413,17600000.0
2007-04-30 11:44:00,88.417,88.418,88.409,88.418,58000000.0
2007-04-30 11:45:00,88.42,88.424,88.401,88.401,49600000.0
2007-04-30 11:46:00,88.401,88.401,88.384,88.391,11200000.0
2007-04-30 11:47:00,88.4,88.411,88.4,88.411,56000000.0
2007-04-30 11:48:00,88.408,88.408,88.398,88.398,14400000.0
2007-04-30 11:49:00,88.4,88.401,88.394,88.394,41600000.0
2007-04-30 11:50:00,88.398,88.407,88.397,88.407,44800000.0
2007-04-30 11:51:00,88.415,88.421,88.396,88.396,44800000.0
2007-04-30 11:52:00,88.394,88.394,88.37,88.376,32000000.0
2007-04-30 11:53:00,88.379,88.397,88.368,88.397,35200000.0
2007-04-30 11:54:00,88.412,88.468,88.412,88.46,48000000.0
2007-04-30 11:55:00,88.454,88.455,88.445,88.451,44800000.0
2007-04-30 11:56:00,88.461,88.478,88.454,88.467,64000000.0
2007-04-30 11:57:00,88.453,88.458,88.443,88.458,22400000.0
2007-04-30 11:58:00,88.467,88.467,88.459,88.461,41600000.0
2007-04-30 11:59:00,88.448,88.456,88.445,88.445,51200000.0
2007-04-30 12:00:00,88.435,88.451,88.435,88.444,36800000.0
2007-04-30 12:01:00,88.441,88.451,88.432,88.451,19200000.0
2007-04-30 12:02:00,88.443,88.45,88.44,88.44,12800000.0
2007-04-30 12:03:00,88.439,88.447,88.438,88.441,51200000.0
2007-04-30 12:04:00,88.451,88.453,88.442,88.442,24000000.0
2007-04-30 12:05:00,88.436,88.454,88.436,88.445,28200000.0
2007-04-30 12:06:00,88.466,88.466,88.432,88.453,24000000.0
2007-04-30 12:07:00,88.464,88.467,88.461,88.462,20800000.0
2007-04-30 12:08:00,88.458,88.464,88.453,88.454,12800000.0
2007-04-30 12:09:00,88.445,88.445,88.42,88.424,11200000.0
2007-04-30 12:10:00,88.429,88.438,88.418,88.435,11200000.0
2007-04-30 12:11:00,88.452,88.469,88.448,88.469,26600000.0
2007-04-30 12:12:00,88.486,88.486,88.474,88.483,30400000.0
2007-04-30 12:13:00,88.473,88.473,88.466,88.466,14400000.0
2007-04-30 12:14:00,88.451,88.451,88.43,88.448,16000000.0
2007-04-30 12:15:00,88.445,88.447,88.422,88.422,12800000.0
2007-04-30 12:16:00,88.433,88.443,88.429,88.431,27200000.0
2007-04-30 12:17:00,88.433,88.464,88.433,88.464,43200000.0
2007-04-30 12:18:00,88.468,88.477,88.465,88.473,25600000.0
2007-04-30 12:19:00,88.463,88.466,88.452,88.453,34600000.0
2007-04-30 12:20:00,88.425,88.425,88.403,88.41,36800000.0
2007-04-30 12:21:00,88.397,88.419,88.397,88.419,59200000.0
2007-04-30 12:22:00,88.423,88.436,88.42,88.423,30400000.0
2007-04-30 12:23:00,88.423,88.423,88.408,88.408,32000000.0
2007-04-30 12:24:00,88.412,88.412,88.401,88.409,33600000.0
2007-04-30 12:25:00,88.394,88.41,88.394,88.405,22400000.0
2007-04-30 12:26:00,88.392,88.403,88.385,88.401,30400000.0
2007-04-30 12:27:00,88.41,88.418,88.401,88.418,30400000.0
2007-04-30 12:28:00,88.42,88.421,88.413,88.413,60800000.0
2007-04-30 12:29:00,88.319,88.469,88.311,88.335,114600000.0
2007-04-30 12:30:00,88.429,88.437,88.343,88.433,45800000.0
2007-04-30 12:31:00,88.424,88.432,88.42,88.426,68600000.0
2007-04-30 12:32:00,88.427,88.427,88.423,88.427,28800000.0
2007-04-30 12:33:00,88.426,88.437,88.426,88.437,40000000.0
2007-04-30 12:34:00,88.43,88.43,88.413,88.413,27200000.0
2007-04-30 12:35:00,88.417,88.424,88.417,88.419,25600000.0
2007-04-30 12:36:00,88.42,88.433,88.42,88.433,48000000.0
2007-04-30 12:37:00,88.433,88.433,88.412,88.412,14400000.0
2007-04-30 12:38:00,88.421,88.421,88.406,88.412,14400000.0
2007-04-30 12:39:00,88.409,88.409,88.404,88.404,24000000.0
2007-04-30 12:40:00,88.418,88.428,88.418,88.423,16000000.0
2007-04-30 12:41:00,88.431,88.431,88.42,88.42,22400000.0
2007-04-30 12:42:00,88.42,88.434,88.42,88.434,22400000.0
2007-04-30 12:43:00,88.45,88.453,88.447,88.447,36200000.0
2007-04-30 12:44:00,88.433,88.433,88.413,88.413,22400000.0
2007-04-30 12:45:00,88.412,88.434,88.412,88.418,35200000.0
2007-04-30 12:46:00,88.41,88.41,88.384,88.385,44800000.0
2007-04-30 12:47:00,88.382,88.382,88.373,88.375,12800000.0
2007-04-30 12:48:00,88.392,88.395,88.386,88.388,31400000.0
2007-04-30 12:49:00,88.399,88.417,88.399,88.417,38800000.0
2007-04-30 12:50:00,88.405,88.418,88.405,88.405,16000000.0
2007-04-30 12:51:00,88.412,88.424,88.409,88.424,21200000.0
2007-04-30 12:52:00,88.419,88.421,88.415,88.418,25600000.0
2007-04-30 12:53:00,88.409,88.415,88.405,88.405,10600000.0
2007-04-30 12:54:00,88.404,88.405,88.397,88.398,11200000.0
2007-04-30 12:55:00,88.4,88.4,88.4,88.4,12800000.0
2007-04-30 12:56:00,88.403,88.408,88.387,88.387,12800000.0
2007-04-30 12:57:00,88.385,88.395,88.381,88.385,27200000.0
2007-04-30 12:58:00,88.386,88.395,88.386,88.386,12800000.0
2007-04-30 12:59:00,88.385,88.385,88.369,88.369,14400000.0
2007-04-30 13:00:00,88.372,88.381,88.368,88.371,16000000.0
2007-04-30 13:01:00,88.372,88.372,88.354,88.368,17600000.0
2007-04-30 13:02:00,88.372,88.38,88.372,88.373,12800000.0
2007-04-30 13:03:00,88.374,88.389,88.374,88.384,12800000.0
2007-04-30 13:04:00,88.388,88.4,88.387,88.4,16000000.0
2007-04-30 13:05:00,88.402,88.402,88.394,88.397,12800000.0
2007-04-30 13:06:00,88.406,88.435,88.406,88.428,17600000.0
2007-04-30 13:07:00,88.431,88.459,88.431,88.456,12800000.0
2007-04-30 13:08:00,88.46,88.464,88.459,88.462,32000000.0
2007-04-30 13:09:00,88.463,88.463,88.458,88.458,28800000.0
2007-04-30 13:10:00,88.46,88.462,88.453,88.462,32000000.0
2007-04-30 13:11:00,88.461,88.48,88.455,88.48,19200000.0
2007-04-30 13:12:00,88.496,88.496,88.481,88.485,16000000.0
2007-04-30 13:13:00,88.485,88.485,88.442,88.442,11200000.0
2007-04-30 13:14:00,88.452,88.456,88.447,88.45,11200000.0
2007-04-30 13:15:00,88.446,88.459,88.444,88.459,11200000.0
2007-04-30 13:16:00,88.456,88.459,88.451,88.459,25600000.0
2007-04-30 13:17:00,88.449,88.469,88.449,88.455,12800000.0
2007-04-30 13:18:00,88.467,88.474,88.467,88.474,56000000.0
2007-04-30 13:19:00,88.479,88.48,88.463,88.467,14400000.0
2007-04-30 13:20:00,88.439,88.442,88.43,88.44,12800000.0
2007-04-30 13:21:00,88.479,88.503,88.479,88.503,56000000.0
2007-04-30 13:22:00,88.501,88.504,88.492,88.504,11200000.0
2007-04-30 13:23:00,88.488,88.498,88.479,88.492,12800000.0
2007-04-30 13:24:00,88.5,88.5,88.482,88.487,14400000.0
2007-04-30 13:25:00,88.491,88.491,88.484,88.489,33000000.0
2007-04-30 13:26:00,88.481,88.489,88.481,88.487,24000000.0
2007-04-30 13:27:00,88.489,88.498,88.489,88.498,40000000.0
2007-04-30 13:28:00,88.499,88.505,88.484,88.484,20800000.0
2007-04-30 13:29:00,88.471,88.471,88.435,88.435,21800000.0
2007-04-30 13:30:00,88.445,88.454,88.443,88.454,36800000.0
2007-04-30 13:31:00,88.433,88.433,88.415,88.427,11200000.0
2007-04-30 13:32:00,88.442,88.449,88.439,88.449,17600000.0
2007-04-30 13:33:00,88.445,88.451,88.445,88.449,12800000.0
2007-04-30 13:34:00,88.437,88.447,88.434,88.438,12800000.0
2007-04-30 13:35:00,88.445,88.448,88.434,88.442,12800000.0
2007-04-30 13:36:00,88.441,88.446,88.435,88.444,47400000.0
2007-04-30 13:37:00,88.443,88.456,88.441,88.456,24000000.0
2007-04-30 13:38:00,88.457,88.457,88.437,88.437,28800000.0
2007-04-30 13:39:00,88.436,88.442,88.435,88.442,25600000.0
2007-04-30 13:40:00,88.44,88.441,88.437,88.441,12800000.0
2007-04-30 13:41:00,88.44,88.44,88.432,88.439,16000000.0
2007-04-30 13:42:00,88.442,88.464,88.442,88.463,12800000.0
2007-04-30 13:43:00,88.476,88.476,88.461,88.461,25000000.0
2007-04-30 13:44:00,88.468,88.481,88.468,88.481,28200000.0
2007-04-30 13:45:00,88.497,88.504,88.497,88.504,12800000.0
2007-04-30 13:46:00,88.497,88.497,88.487,88.492,13800000.0
2007-04-30 13:47:00,88.485,88.49,88.482,88.486,27200000.0
2007-04-30 13:48:00,88.49,88.494,88.485,88.493,14400000.0
2007-04-30 13:49:00,88.494,88.5,88.491,88.498,33600000.0
2007-04-30 13:50:00,88.491,88.491,88.473,88.481,33600000.0
2007-04-30 13:51:00,88.489,88.491,88.487,88.49,16000000.0
2007-04-30 13:52:00,88.498,88.498,88.474,88.474,40000000.0
2007-04-30 13:53:00,88.453,88.486,88.452,88.469,36800000.0
2007-04-30 13:54:00,88.467,88.48,88.448,88.48,23400000.0
2007-04-30 13:55:00,88.475,88.508,88.475,88.508,11200000.0
2007-04-30 13:56:00,88.52,88.522,88.518,88.518,14400000.0
2007-04-30 13:57:00,88.514,88.52,88.513,88.515,14400000.0
2007-04-30 13:58:00,88.504,88.514,88.502,88.508,32000000.0
2007-04-30 13:59:00,88.515,88.515,88.488,88.503,48000000.0
2007-04-30 14:00:00,88.501,88.501,88.466,88.466,31400000.0
2007-04-30 14:01:00,88.462,88.472,88.462,88.472,14400000.0
2007-04-30 14:02:00,88.438,88.453,88.438,88.449,28800000.0
2007-04-30 14:03:00,88.476,88.482,88.467,88.474,14400000.0
2007-04-30 14:04:00,88.473,88.475,88.465,88.465,13800000.0
2007-04-30 14:05:00,88.468,88.491,88.468,88.491,25600000.0
2007-04-30 14:06:00,88.49,88.49,88.469,88.469,17000000.0
2007-04-30 14:07:00,88.46,88.487,88.46,88.487,12800000.0
2007-04-30 14:08:00,88.487,88.487,88.477,88.477,24000000.0
2007-04-30 14:09:00,88.478,88.485,88.469,88.484,11200000.0
2007-04-30 14:10:00,88.496,88.498,88.493,88.498,17600000.0
2007-04-30 14:11:00,88.489,88.497,88.489,88.491,12800000.0
2007-04-30 14:12:00,88.485,88.507,88.485,88.507,12800000.0
2007-04-30 14:13:00,88.504,88.509,88.5,88.509,24000000.0
2007-04-30 14:14:00,88.509,88.525,88.509,88.519,20800000.0
2007-04-30 14:15:00,88.521,88.532,88.518,88.532,33600000.0
2007-04-30 14:16:00,88.521,88.521,88.511,88.516,27200000.0
2007-04-30 14:17:00,88.514,88.532,88.514,88.522,11200000.0
2007-04-30 14:18:00,88.536,88.561,88.526,88.561,16000000.0
2007-04-30 14:19:00,88.542,88.546,88.539,88.541,40000000.0
2007-04-30 14:20:00,88.541,88.541,88.503,88.503,13800000.0
2007-04-30 14:21:00,88.487,88.504,88.486,88.501,33600000.0
2007-04-30 14:22:00,88.5,88.521,88.5,88.521,14400000.0
2007-04-30 14:23:00,88.521,88.524,88.499,88.499,17600000.0
2007-04-30 14:24:00,88.491,88.491,88.478,88.478,36800000.0
2007-04-30 14:25:00,88.479,88.479,88.465,88.465,12800000.0
2007-04-30 14:26:00,88.479,88.485,88.479,88.483,19200000.0
2007-04-30 14:27:00,88.484,88.484,88.474,88.476,11200000.0
2007-04-30 14:28:00,88.478,88.478,88.465,88.465,11200000.0
2007-04-30 14:29:00,88.474,88.474,88.43,88.43,12800000.0
2007-04-30 14:30:00,88.399,88.461,88.359,88.437,11200000.0
2007-04-30 14:31:00,88.455,88.486,88.389,88.486,15400000.0
2007-04-30 14:32:00,88.491,88.491,88.465,88.465,12800000.0
2007-04-30 14:33:00,88.46,88.464,88.457,88.458,17600000.0
2007-04-30 14:34:00,88.467,88.484,88.462,88.462,17600000.0
2007-04-30 14:35:00,88.465,88.467,88.45,88.45,11200000.0
2007-04-30 14:36:00,88.435,88.465,88.435,88.465,12800000.0
2007-04-30 14:37:00,88.47,88.471,88.462,88.467,14400000.0
2007-04-30 14:38:00,88.479,88.504,88.479,88.504,11200000.0
2007-04-30 14:39:00,88.495,88.497,88.457,88.457,17600000.0
2007-04-30 14:40:00,88.441,88.451,88.441,88.448,16000000.0
2007-04-30 14:41:00,88.454,88.497,88.454,88.497,11200000.0
2007-04-30 14:42:00,88.514,88.514,88.467,88.467,12200000.0
2007-04-30 14:43:00,88.453,88.476,88.452,88.476,17600000.0
2007-04-30 14:44:00,88.506,88.506,88.497,88.5,12800000.0
2007-04-30 14:45:00,88.468,88.505,88.468,88.505,12800000.0
2007-04-30 14:46:00,88.498,88.51,88.498,88.508,17600000.0
2007-04-30 14:47:00,88.509,88.524,88.504,88.524,12800000.0
2007-04-30 14:48:00,88.514,88.514,88.496,88.496,11200000.0
2007-04-30 14:49:00,88.509,88.527,88.493,88.513,16000000.0
2007-04-30 14:50:00,88.534,88.545,88.534,88.545,12800000.0
2007-04-30 14:51:00,88.513,88.544,88.511,88.544,17600000.0
2007-04-30 14:52:00,88.561,88.573,88.561,88.564,14400000.0
2007-04-30 14:53:00,88.54,88.54,88.52,88.52,11200000.0
2007-04-30 14:54:00,88.524,88.541,88.521,88.527,13200000.0
2007-04-30 14:55:00,88.526,88.527,88.517,88.517,10600000.0
2007-04-30 14:56:00,88.516,88.521,88.504,88.515,16000000.0
2007-04-30 14:57:00,88.514,88.542,88.514,88.542,12800000.0
2007-04-30 14:58:00,88.555,88.573,88.553,88.573,14400000.0
2007-04-30 14:59:00,88.582,88.582,88.566,88.571,12800000.0
2007-04-30 15:00:00,88.559,88.57,88.557,88.561,16000000.0
2007-04-30 15:01:00,88.576,88.611,88.576,88.611,17600000.0
2007-04-30 15:02:00,88.647,88.649,88.643,88.643,11200000.0
2007-04-30 15:03:00,88.615,88.615,88.603,88.603,10600000.0
2007-04-30 15:04:00,88.612,88.644,88.612,88.644,16000000.0
2007-04-30 15:05:00,88.65,88.654,88.639,88.639,12800000.0
2007-04-30 15:06:00,88.612,88.612,88.596,88.596,11200000.0
2007-04-30 15:07:00,88.594,88.605,88.591,88.605,11200000.0
2007-04-30 15:08:00,88.605,88.621,88.605,88.621,11200000.0
2007-04-30 15:09:00,88.609,88.609,88.577,88.577,14400000.0
2007-04-30 15:10:00,88.568,88.568,88.537,88.544,16000000.0
2007-04-30 15:11:00,88.539,88.565,88.526,88.565,12800000.0
2007-04-30 15:12:00,88.57,88.57,88.55,88.565,12800000.0
2007-04-30 15:13:00,88.567,88.573,88.563,88.566,12800000.0
2007-04-30 15:14:00,88.572,88.576,88.565,88.576,16000000.0
2007-04-30 15:15:00,88.583,88.592,88.574,88.576,17600000.0
2007-04-30 15:16:00,88.584,88.591,88.578,88.591,12800000.0
2007-04-30 15:17:00,88.603,88.623,88.603,88.622,14400000.0
2007-04-30 15:18:00,88.629,88.632,88.626,88.626,12800000.0
2007-04-30 15:19:00,88.616,88.618,88.595,88.61,16400000.0
2007-04-30 15:20:00,88.61,88.61,88.6,88.603,16000000.0
2007-04-30 15:21:00,88.619,88.628,88.531,88.615,17600000.0
2007-04-30 15:22:00,88.614,88.619,88.606,88.61,11200000.0
2007-04-30 15:23:00,88.616,88.617,88.61,88.614,11200000.0
2007-04-30 15:24:00,88.612,88.618,88.604,88.604,11600000.0
2007-04-30 15:25:00,88.617,88.637,88.617,88.628,12800000.0
2007-04-30 15:26:00,88.621,88.627,88.607,88.627,14400000.0
2007-04-30 15:27:00,88.627,88.627,88.609,88.623,12800000.0
2007-04-30 15:28:00,88.635,88.645,88.626,88.64,12200000.0
2007-04-30 15:29:00,88.648,88.65,88.633,88.642,17600000.0
2007-04-30 15:30:00,88.654,88.661,88.644,88.661,18000000.0
2007-04-30 15:31:00,88.642,88.648,88.637,88.646,12800000.0
2007-04-30 15:32:00,88.646,88.65,88.632,88.65,11200000.0
2007-04-30 15:33:00,88.647,88.66,88.647,88.657,11200000.0
2007-04-30 15:34:00,88.676,88.676,88.67,88.67,11200000.0
2007-04-30 15:35:00,88.662,88.669,88.653,88.654,12800000.0
2007-04-30 15:36:00,88.656,88.657,88.639,88.65,14400000.0
2007-04-30 15:37:00,88.641,88.641,88.621,88.621,16000000.0
2007-04-30 15:38:00,88.619,88.622,88.613,88.618,10600000.0
2007-04-30 15:39:00,88.618,88.628,88.614,88.622,14400000.0
2007-04-30 15:40:00,88.602,88.619,88.587,88.615,12200000.0
2007-04-30 15:41:00,88.616,88.616,88.59,88.59,16000000.0
2007-04-30 15:42:00,88.586,88.586,88.52,88.58,17600000.0
2007-04-30 15:43:00,88.593,88.622,88.588,88.622,12800000.0
2007-04-30 15:44:00,88.64,88.646,88.633,88.646,12800000.0
2007-04-30 15:45:00,88.632,88.632,88.619,88.619,12800000.0
2007-04-30 15:46:00,88.609,88.625,88.607,88.625,11200000.0
2007-04-30 15:47:00,88.634,88.634,88.614,88.629,11200000.0
2007-04-30 15:48:00,88.625,88.625,88.601,88.606,12200000.0
2007-04-30 15:49:00,88.605,88.609,88.594,88.608,11200000.0
2007-04-30 15:50:00,88.617,88.635,88.617,88.623,14400000.0
2007-04-30 15:51:00,88.614,88.614,88.601,88.613,11200000.0
2007-04-30 15:52:00,88.614,88.614,88.599,88.607,10600000.0
2007-04-30 15:53:00,88.615,88.631,88.599,88.631,12800000.0
2007-04-30 15:54:00,88.617,88.617,88.592,88.593,17600000.0
2007-04-30 15:55:00,88.588,88.588,88.563,88.583,17600000.0
2007-04-30 15:56:00,88.58,88.58,88.552,88.561,11200000.0
2007-04-30 15:57:00,88.552,88.569,88.552,88.567,14400000.0
2007-04-30 15:58:00,88.576,88.584,88.561,88.561,11200000.0
2007-04-30 15:59:00,88.553,88.564,88.551,88.551,11200000.0
2007-04-30 16:00:00,88.533,88.553,88.533,88.553,11200000.0
2007-04-30 16:01:00,88.538,88.54,88.528,88.528,11200000.0
2007-04-30 16:02:00,88.532,88.549,88.532,88.548,12800000.0
2007-04-30 16:03:00,88.556,88.578,88.549,88.571,12800000.0
2007-04-30 16:04:00,88.564,88.564,88.499,88.562,11200000.0
2007-04-30 16:05:00,88.563,88.563,88.548,88.55,14400000.0
2007-04-30 16:06:00,88.544,88.544,88.497,88.503,16000000.0
2007-04-30 16:07:00,88.499,88.513,88.496,88.513,11200000.0
2007-04-30 16:08:00,88.519,88.541,88.519,88.531,10600000.0
2007-04-30 16:09:00,88.53,88.53,88.516,88.53,12800000.0
2007-04-30 16:10:00,88.534,88.543,88.528,88.528,12800000.0
2007-04-30 16:11:00,88.546,88.548,88.533,88.544,11200000.0
2007-04-30 16:12:00,88.535,88.539,88.518,88.532,17600000.0
2007-04-30 16:13:00,88.546,88.562,88.546,88.555,11200000.0
2007-04-30 16:14:00,88.54,88.558,88.538,88.538,14400000.0
2007-04-30 16:15:00,88.539,88.572,88.539,88.572,11200000.0
2007-04-30 16:16:00,88.569,88.573,88.544,88.573,11200000.0
2007-04-30 16:17:00,88.577,88.595,88.573,88.584,17600000.0
2007-04-30 16:18:00,88.602,88.617,88.602,88.617,16000000.0
2007-04-30 16:19:00,88.629,88.629,88.602,88.602,11200000.0
2007-04-30 16:20:00,88.605,88.605,88.582,88.582,11200000.0
2007-04-30 16:21:00,88.586,88.586,88.563,88.563,11200000.0
2007-04-30 16:22:00,88.561,88.565,88.549,88.549,11200000.0
2007-04-30 16:23:00,88.547,88.547,88.537,88.545,13200000.0
2007-04-30 16:24:00,88.541,88.543,88.539,88.542,11200000.0
2007-04-30 16:25:00,88.538,88.558,88.538,88.558,12800000.0
2007-04-30 16:26:00,88.554,88.569,88.554,88.56,12800000.0
2007-04-30 16:27:00,88.566,88.573,88.563,88.569,17600000.0
2007-04-30 16:28:00,88.561,88.572,88.56,88.572,11200000.0
2007-04-30 16:29:00,88.574,88.578,88.569,88.57,14400000.0
2007-04-30 16:30:00,88.573,88.581,88.573,88.581,14400000.0
2007-04-30 16:31:00,88.593,88.593,88.566,88.573,14400000.0
2007-04-30 16:32:00,88.596,88.609,88.592,88.606,11200000.0
2007-04-30 16:33:00,88.589,88.603,88.584,88.593,14400000.0
2007-04-30 16:34:00,88.586,88.588,88.561,88.569,17600000.0
2007-04-30 16:35:00,88.585,88.597,88.577,88.597,12800000.0
2007-04-30 16:36:00,88.592,88.604,88.571,88.604,10600000.0
2007-04-30 16:37:00,88.624,88.625,88.613,88.625,12600000.0
2007-04-30 16:38:00,88.626,88.626,88.581,88.582,14400000.0
2007-04-30 16:39:00,88.572,88.59,88.569,88.572,12800000.0
2007-04-30 16:40:00,88.578,88.593,88.578,88.59,17600000.0
2007-04-30 16:41:00,88.601,88.603,88.592,88.603,12800000.0
2007-04-30 16:42:00,88.589,88.594,88.577,88.582,11200000.0
2007-04-30 16:43:00,88.607,88.607,88.595,88.604,12800000.0
2007-04-30 16:44:00,88.62,88.63,88.609,88.63,11200000.0
2007-04-30 16:45:00,88.638,88.648,88.634,88.648,11200000.0
2007-04-30 16:46:00,88.649,88.652,88.629,88.639,14400000.0
2007-04-30 16:47:00,88.614,88.629,88.613,88.622,17600000.0
2007-04-30 16:48:00,88.633,88.638,88.627,88.632,11200000.0
2007-04-30 16:49:00,88.626,88.646,88.626,88.643,12800000.0
2007-04-30 16:50:00,88.655,88.66,88.645,88.653,17600000.0
2007-04-30 16:51:00,88.652,88.673,88.6,88.6,11200000.0
2007-04-30 16:52:00,88.65,88.656,88.638,88.656,17600000.0
2007-04-30 16:53:00,88.654,88.658,88.647,88.658,17600000.0
2007-04-30 16:54:00,88.648,88.656,88.638,88.65,17600000.0
2007-04-30 16:55:00,88.629,88.633,88.621,88.627,14400000.0
2007-04-30 16:56:00,88.634,88.666,88.631,88.666,12800000.0
2007-04-30 16:57:00,88.657,88.661,88.638,88.654,16000000.0
2007-04-30 16:58:00,88.649,88.683,88.649,88.683,12800000.0
2007-04-30 16:59:00,88.707,88.729,88.707,88.729,12800000.0
2007-04-30 17:00:00,88.749,88.767,88.721,88.721,11200000.0
2007-04-30 17:01:00,88.666,88.695,88.588,88.69,12800000.0
2007-04-30 17:02:00,88.692,88.702,88.691,88.701,15400000.0
2007-04-30 17:03:00,88.702,88.702,88.689,88.693,17600000.0
2007-04-30 17:04:00,88.682,88.682,88.658,88.673,11200000.0
2007-04-30 17:05:00,88.676,88.676,88.651,88.657,17600000.0
2007-04-30 17:06:00,88.641,88.662,88.629,88.662,11200000.0
2007-04-30 17:07:00,88.672,88.68,88.666,88.673,11200000.0
2007-04-30 17:08:00,88.673,88.673,88.63,88.63,17600000.0
2007-04-30 17:09:00,88.626,88.668,88.626,88.649,16000000.0
2007-04-30 17:10:00,88.664,88.664,88.648,88.655,11200000.0
2007-04-30 17:11:00,88.659,88.68,88.659,88.679,12800000.0
2007-04-30 17:12:00,88.672,88.68,88.652,88.68,12800000.0
2007-04-30 17:13:00,88.697,88.702,88.696,88.702,12200000.0
2007-04-30 17:14:00,88.689,88.695,88.683,88.683,12800000.0
2007-04-30 17:15:00,88.694,88.717,88.694,88.717,12800000.0
2007-04-30 17:16:00,88.683,88.684,88.661,88.684,10600000.0
2007-04-30 17:17:00,88.686,88.686,88.661,88.674,11200000.0
2007-04-30 17:18:00,88.66,88.66,88.653,88.656,12200000.0
2007-04-30 17:19:00,88.643,88.656,88.637,88.645,16000000.0
2007-04-30 17:20:00,88.645,88.653,88.644,88.651,11200000.0
2007-04-30 17:21:00,88.662,88.667,88.649,88.667,12200000.0
2007-04-30 17:22:00,88.668,88.681,88.577,88.661,10600000.0
2007-04-30 17:23:00,88.66,88.666,88.658,88.661,11200000.0
2007-04-30 17:24:00,88.662,88.662,88.653,88.66,11200000.0
2007-04-30 17:25:00,88.651,88.663,88.651,88.652,11200000.0
2007-04-30 17:26:00,88.65,88.651,88.622,88.622,11200000.0
2007-04-30 17:27:00,88.629,88.629,88.598,88.598,17600000.0
2007-04-30 17:28:00,88.599,88.618,88.592,88.618,12800000.0
2007-04-30 17:29:00,88.606,88.612,88.592,88.593,12800000.0
2007-04-30 17:30:00,88.607,88.623,88.607,88.623,11200000.0
2007-04-30 17:31:00,88.631,88.633,88.625,88.632,12800000.0
2007-04-30 17:32:00,88.629,88.644,88.629,88.638,11200000.0
2007-04-30 17:33:00,88.632,88.636,88.626,88.626,9600000.0
2007-04-30 17:34:00,88.625,88.643,88.62,88.643,11200000.0
2007-04-30 17:35:00,88.652,88.653,88.65,88.651,12800000.0
2007-04-30 17:36:00,88.642,88.642,88.632,88.636,11200000.0
2007-04-30 17:37:00,88.633,88.642,88.633,88.64,11200000.0
2007-04-30 17:38:00,88.647,88.666,88.647,88.648,15400000.0
2007-04-30 17:39:00,88.65,88.683,88.65,88.683,17600000.0
2007-04-30 17:40:00,88.696,88.701,88.687,88.697,11200000.0
2007-04-30 17:41:00,88.698,88.707,88.682,88.701,11200000.0
2007-04-30 17:42:00,88.701,88.708,88.696,88.696,11200000.0
2007-04-30 17:43:00,88.697,88.701,88.693,88.699,12800000.0
2007-04-30 17:44:00,88.7,88.716,88.7,88.711,12800000.0
2007-04-30 17:45:00,88.71,88.714,88.699,88.699,10600000.0
2007-04-30 17:46:00,88.702,88.721,88.702,88.721,12800000.0
2007-04-30 17:47:00,88.727,88.731,88.713,88.717,12800000.0
2007-04-30 17:48:00,88.709,88.715,88.705,88.712,11200000.0
2007-04-30 17:49:00,88.715,88.717,88.705,88.712,17600000.0
2007-04-30 17:50:00,88.717,88.717,88.703,88.71,12200000.0
2007-04-30 17:51:00,88.719,88.719,88.712,88.712,11200000.0
2007-04-30 17:52:00,88.704,88.715,88.69,88.714,12200000.0
2007-04-30 17:53:00,88.72,88.72,88.707,88.707,16000000.0
2007-04-30 17:54:00,88.699,88.718,88.699,88.705,13800000.0
2007-04-30 17:55:00,88.719,88.719,88.708,88.708,8000000.0
2007-04-30 17:56:00,88.709,88.719,88.699,88.699,11200000.0
2007-04-30 17:57:00,88.681,88.681,88.627,88.627,16000000.0
2007-04-30 17:58:00,88.613,88.63,88.613,88.618,13200000.0
2007-04-30 17:59:00,88.634,88.639,88.622,88.638,11200000.0
2007-04-30 18:00:00,88.649,88.655,88.64,88.646,17600000.0
2007-04-30 18:01:00,88.65,88.65,88.55,88.638,17600000.0
2007-04-30 18:02:00,88.624,88.635,88.617,88.631,17600000.0
2007-04-30 18:03:00,88.635,88.635,88.61,88.613,14400000.0
2007-04-30 18:04:00,88.604,88.621,88.604,88.615,11200000.0
2007-04-30 18:05:00,88.632,88.632,88.623,88.631,11200000.0
2007-04-30 18:06:00,88.642,88.649,88.638,88.638,12800000.0
2007-04-30 18:07:00,88.645,88.645,88.627,88.627,11200000.0
2007-04-30 18:08:00,88.626,88.641,88.61,88.635,16000000.0
2007-04-30 18:09:00,88.618,88.648,88.606,88.648,16000000.0
2007-04-30 18:10:00,88.65,88.659,88.648,88.653,12800000.0
2007-04-30 18:11:00,88.649,88.662,88.645,88.662,11200000.0
2007-04-30 18:12:00,88.65,88.651,88.643,88.65,12800000.0
2007-04-30 18:13:00,88.656,88.67,88.654,88.67,11200000.0
2007-04-30 18:14:00,88.651,88.654,88.645,88.648,12800000.0
2007-04-30 18:15:00,88.627,88.636,88.625,88.629,12800000.0
2007-04-30 18:16:00,88.617,88.63,88.617,88.627,12800000.0
2007-04-30 18:17:00,88.638,88.638,88.625,88.626,16000000.0
2007-04-30 18:18:00,88.634,88.638,88.629,88.629,11200000.0
2007-04-30 18:19:00,88.639,88.649,88.624,88.648,14400000.0
2007-04-30 18:20:00,88.645,88.649,88.637,88.649,12800000.0
2007-04-30 18:21:00,88.645,88.656,88.639,88.654,11200000.0
2007-04-30 18:22:00,88.651,88.655,88.589,88.645,16000000.0
2007-04-30 18:23:00,88.635,88.648,88.634,88.644,16000000.0
2007-04-30 18:24:00,88.643,88.649,88.64,88.649,12800000.0
2007-04-30 18:25:00,88.649,88.652,88.64,88.64,11200000.0
2007-04-30 18:26:00,88.642,88.642,88.631,88.634,12800000.0
2007-04-30 18:27:00,88.629,88.646,88.624,88.624,14400000.0
2007-04-30 18:28:00,88.615,88.615,88.606,88.606,12800000.0
2007-04-30 18:29:00,88.608,88.621,88.608,88.621,12800000.0
2007-04-30 18:30:00,88.621,88.624,88.617,88.624,11200000.0
2007-04-30 18:31:00,88.629,88.632,88.626,88.627,12800000.0
2007-04-30 18:32:00,88.618,88.62,88.617,88.617,11200000.0
2007-04-30 18:33:00,88.628,88.628,88.579,88.579,11200000.0
2007-04-30 18:34:00,88.553,88.58,88.553,88.559,12800000.0
2007-04-30 18:35:00,88.554,88.564,88.543,88.543,12800000.0
2007-04-30 18:36:00,88.544,88.545,88.538,88.538,12800000.0
2007-04-30 18:37:00,88.532,88.532,88.504,88.519,17600000.0
2007-04-30 18:38:00,88.531,88.542,88.531,88.542,11200000.0
2007-04-30 18:39:00,88.548,88.574,88.548,88.564,15400000.0
2007-04-30 18:40:00,88.556,88.561,88.552,88.557,12800000.0
2007-04-30 18:41:00,88.563,88.563,88.55,88.551,14400000.0
2007-04-30 18:42:00,88.551,88.551,88.539,88.547,11200000.0
2007-04-30 18:43:00,88.543,88.553,88.543,88.546,12800000.0
2007-04-30 18:44:00,88.56,88.577,88.554,88.554,11200000.0
2007-04-30 18:45:00,88.533,88.549,88.533,88.547,11200000.0
2007-04-30 18:46:00,88.559,88.569,88.559,88.569,11200000.0
2007-04-30 18:47:00,88.564,88.572,88.555,88.555,12800000.0
2007-04-30 18:48:00,88.563,88.563,88.553,88.558,12800000.0
2007-04-30 18:49:00,88.571,88.576,88.57,88.573,12800000.0
2007-04-30 18:50:00,88.577,88.579,88.565,88.568,17600000.0
2007-04-30 18:51:00,88.555,88.563,88.55,88.563,12800000.0
2007-04-30 18:52:00,88.551,88.577,88.54,88.577,12800000.0
2007-04-30 18:53:00,88.561,88.561,88.545,88.552,12800000.0
2007-04-30 18:54:00,88.555,88.555,88.528,88.528,11200000.0
2007-04-30 18:55:00,88.54,88.555,88.54,88.553,11200000.0
2007-04-30 18:56:00,88.549,88.556,88.539,88.55,16000000.0
2007-04-30 18:57:00,88.535,88.535,88.521,88.53,11200000.0
2007-04-30 18:58:00,88.518,88.518,88.507,88.512,11200000.0
2007-04-30 18:59:00,88.525,88.53,88.524,88.529,17600000.0
2007-04-30 19:00:00,88.531,88.543,88.531,88.543,12800000.0
2007-04-30 19:01:00,88.554,88.555,88.547,88.547,9600000.0
2007-04-30 19:02:00,88.52,88.52,88.499,88.501,11200000.0
2007-04-30 19:03:00,88.519,88.524,88.507,88.507,11200000.0
2007-04-30 19:04:00,88.517,88.536,88.517,88.525,16000000.0
2007-04-30 19:05:00,88.511,88.536,88.511,88.52,14400000.0
2007-04-30 19:06:00,88.489,88.517,88.489,88.517,16000000.0
2007-04-30 19:07:00,88.518,88.518,88.507,88.517,11200000.0
2007-04-30 19:08:00,88.507,88.515,88.498,88.507,17600000.0
2007-04-30 19:09:00,88.496,88.505,88.485,88.498,12800000.0
2007-04-30 19:10:00,88.503,88.511,88.502,88.511,17600000.0
2007-04-30 19:11:00,88.51,88.51,88.503,88.503,12800000.0
2007-04-30 19:12:00,88.503,88.508,88.491,88.503,11200000.0
2007-04-30 19:13:00,88.498,88.503,88.488,88.488,11200000.0
2007-04-30 19:14:00,88.489,88.498,88.488,88.491,16000000.0
2007-04-30 19:15:00,88.505,88.513,88.505,88.513,12800000.0
2007-04-30 19:16:00,88.518,88.521,88.504,88.521,12800000.0
2007-04-30 19:17:00,88.522,88.537,88.519,88.537,12800000.0
2007-04-30 19:18:00,88.543,88.543,88.534,88.534,17600000.0
2007-04-30 19:19:00,88.532,88.548,88.532,88.548,16000000.0
2007-04-30 19:20:00,88.539,88.539,88.525,88.525,16000000.0
2007-04-30 19:21:00,88.554,88.557,88.548,88.548,11200000.0
2007-04-30 19:22:00,88.554,88.558,88.549,88.553,11200000.0
2007-04-30 19:23:00,88.545,88.545,88.533,88.538,17600000.0
2007-04-30 19:24:00,88.546,88.563,88.546,88.558,17600000.0
2007-04-30 19:25:00,88.545,88.545,88.531,88.542,17600000.0
2007-04-30 19:26:00,88.531,88.535,88.52,88.52,11200000.0
2007-04-30 19:27:00,88.508,88.512,88.508,88.509,10600000.0
2007-04-30 19:28:00,88.506,88.506,88.493,88.493,12800000.0
2007-04-30 19:29:00,88.497,88.509,88.497,88.505,11200000.0
2007-04-30 19:30:00,88.522,88.525,88.518,88.525,14400000.0
2007-04-30 19:31:00,88.529,88.539,88.518,88.537,11200000.0
2007-04-30 19:32:00,88.553,88.553,88.534,88.534,12800000.0
2007-04-30 19:33:00,88.545,88.545,88.529,88.529,12800000.0
2007-04-30 19:34:00,88.536,88.538,88.532,88.532,12800000.0
2007-04-30 19:35:00,88.536,88.544,88.528,88.53,17600000.0
2007-04-30 19:36:00,88.542,88.593,88.542,88.593,11200000.0
2007-04-30 19:37:00,88.576,88.587,88.571,88.571,11600000.0
2007-04-30 19:38:00,88.551,88.56,88.543,88.55,17000000.0
2007-04-30 19:39:00,88.552,88.552,88.528,88.539,16000000.0
2007-04-30 19:40:00,88.524,88.536,88.519,88.536,14400000.0
2007-04-30 19:41:00,88.554,88.558,88.532,88.532,9600000.0
2007-04-30 19:42:00,88.557,88.564,88.546,88.558,12800000.0
2007-04-30 19:43:00,88.56,88.56,88.542,88.556,11200000.0
2007-04-30 19:44:00,88.555,88.57,88.549,88.555,16000000.0
2007-04-30 19:45:00,88.539,88.542,88.536,88.541,12800000.0
2007-04-30 19:46:00,88.533,88.538,88.522,88.526,11200000.0
2007-04-30 19:47:00,88.528,88.567,88.528,88.557,16000000.0
2007-04-30 19:48:00,88.567,88.568,88.559,88.564,11200000.0
2007-04-30 19:49:00,88.549,88.564,88.545,88.545,12800000.0
2007-04-30 19:50:00,88.553,88.556,88.534,88.54,12800000.0
2007-04-30 19:51:00,88.547,88.547,88.539,88.54,17600000.0
2007-04-30 19:52:00,88.543,88.548,88.537,88.548,11200000.0
2007-04-30 19:53:00,88.545,88.545,88.533,88.538,12800000.0
2007-04-30 19:54:00,88.532,88.534,88.524,88.525,14400000.0
2007-04-30 19:55:00,88.527,88.527,88.513,88.513,17600000.0
2007-04-30 19:56:00,88.528,88.542,88.528,88.536,11200000.0
2007-04-30 19:57:00,88.528,88.528,88.514,88.521,12800000.0
2007-04-30 19:58:00,88.527,88.531,88.521,88.524,14400000.0
2007-04-30 19:59:00,88.532,88.55,88.532,88.55,14400000.0
2007-04-30 20:00:00,88.573,88.607,88.573,88.607,12800000.0
2007-04-30 20:01:00,88.58,88.583,88.575,88.583,11200000.0
2007-04-30 20:02:00,88.587,88.587,88.567,88.567,11200000.0
2007-04-30 20:03:00,88.584,88.595,88.572,88.595,16000000.0
2007-04-30 20:04:00,88.604,88.623,88.604,88.623,12800000.0
2007-04-30 20:05:00,88.639,88.673,88.639,88.669,12800000.0
2007-04-30 20:06:00,88.663,88.663,88.622,88.623,12800000.0
2007-04-30 20:07:00,88.607,88.619,88.607,88.615,17600000.0
2007-04-30 20:08:00,88.627,88.634,88.623,88.633,12800000.0
2007-04-30 20:09:00,88.621,88.631,88.6,88.63,15400000.0
2007-04-30 20:10:00,88.637,88.637,88.625,88.627,17600000.0
2007-04-30 20:11:00,88.625,88.629,88.623,88.628,14400000.0
2007-04-30 20:12:00,88.644,88.689,88.644,88.687,14400000.0
2007-04-30 20:13:00,88.693,88.706,88.693,88.703,11200000.0
2007-04-30 20:14:00,88.737,88.741,88.701,88.701,11200000.0
2007-04-30 20:15:00,88.708,88.708,88.7,88.702,11200000.0
2007-04-30 20:16:00,88.678,88.682,88.669,88.676,12800000.0
2007-04-30 20:17:00,88.709,88.709,88.694,88.697,12800000.0
2007-04-30 20:18:00,88.68,88.686,88.677,88.684,12800000.0
2007-04-30 20:19:00,88.686,88.693,88.68,88.68,11200000.0
2007-04-30 20:20:00,88.679,88.684,88.677,88.682,11200000.0
2007-04-30 20:21:00,88.71,88.71,88.688,88.699,12800000.0
2007-04-30 20:22:00,88.698,88.698,88.681,88.683,11200000.0
2007-04-30 20:23:00,88.688,88.693,88.67,88.67,11200000.0
2007-04-30 20:24:00,88.683,88.693,88.676,88.676,16000000.0
2007-04-30 20:25:00,88.678,88.69,88.678,88.69,12800000.0
2007-04-30 20:26:00,88.663,88.663,88.657,88.66,8000000.0
2007-04-30 20:27:00,88.688,88.69,88.671,88.69,17600000.0
2007-04-30 20:28:00,88.69,88.696,88.69,88.694,17600000.0
2007-04-30 20:29:00,88.686,88.697,88.686,88.687,11200000.0
2007-04-30 20:30:00,88.657,88.663,88.653,88.663,11200000.0
2007-04-30 20:31:00,88.698,88.704,88.691,88.691,14400000.0
2007-04-30 20:32:00,88.701,88.707,88.694,88.694,15400000.0
2007-04-30 20:33:00,88.695,88.695,88.673,88.673,16000000.0
2007-04-30 20:34:00,88.704,88.704,88.685,88.696,16000000.0
2007-04-30 20:35:00,88.693,88.701,88.691,88.691,14400000.0
2007-04-30 20:36:00,88.69,88.693,88.69,88.693,11200000.0
2007-04-30 20:37:00,88.701,88.704,88.697,88.7,17600000.0
2007-04-30 20:38:00,88.706,88.709,88.7,88.7,12800000.0
2007-04-30 20:39:00,88.693,88.695,88.68,88.684,12800000.0
2007-04-30 20:40:00,88.692,88.698,88.687,88.696,12800000.0
2007-04-30 20:41:00,88.691,88.701,88.691,88.696,17600000.0
2007-04-30 20:42:00,88.69,88.69,88.674,88.685,12800000.0
2007-04-30 20:43:00,88.702,88.706,88.7,88.702,11200000.0
2007-04-30 20:44:00,88.705,88.718,88.705,88.718,10600000.0
2007-04-30 20:45:00,88.703,88.703,88.675,88.675,11200000.0
2007-04-30 20:46:00,88.697,88.704,88.692,88.704,12800000.0
2007-04-30 20:47:00,88.706,88.712,88.645,88.698,11200000.0
2007-04-30 20:48:00,88.701,88.72,88.701,88.72,12800000.0
2007-04-30 20:49:00,88.72,88.72,88.701,88.706,12800000.0
2007-04-30 20:50:00,88.725,88.725,88.712,88.72,12800000.0
2007-04-30 20:51:00,88.717,88.727,88.706,88.724,16000000.0
2007-04-30 20:52:00,88.724,88.724,88.718,88.718,11200000.0
2007-04-30 20:53:00,88.714,88.717,88.707,88.717,12800000.0
2007-04-30 20:54:00,88.716,88.716,88.702,88.713,11200000.0
2007-04-30 20:55:00,88.717,88.723,88.717,88.717,12800000.0
2007-04-30 20:56:00,88.719,88.719,88.682,88.682,12800000.0
2007-04-30 20:57:00,88.693,88.706,88.693,88.706,12800000.0
2007-04-30 20:58:00,88.706,88.706,88.667,88.667,17000000.0
2007-04-30 20:59:00,88.667,88.667,88.655,88.659,16000000.0
2007-04-30 21:00:00,88.63,88.63,88.608,88.629,12800000.0
2007-04-30 21:01:00,88.642,88.647,88.637,88.647,12800000.0
2007-04-30 21:02:00,88.663,88.671,88.661,88.665,13800000.0
2007-04-30 21:03:00,88.665,88.67,88.662,88.663,11200000.0
2007-04-30 21:04:00,88.658,88.658,88.632,88.632,6400000.0
2007-04-30 21:05:00,88.635,88.635,88.622,88.635,14400000.0
2007-04-30 21:06:00,88.631,88.631,88.603,88.603,17600000.0
2007-04-30 21:07:00,88.6,88.6,88.585,88.585,12800000.0
2007-04-30 21:08:00,88.593,88.618,88.593,88.618,12800000.0
2007-04-30 21:09:00,88.636,88.656,88.636,88.641,14400000.0
2007-04-30 21:10:00,88.654,88.66,88.649,88.652,17000000.0
2007-04-30 21:11:00,88.656,88.66,88.648,88.65,17600000.0
2007-04-30 21:12:00,88.659,88.659,88.643,88.646,12800000.0
2007-04-30 21:13:00,88.642,88.648,88.642,88.645,12800000.0
2007-04-30 21:14:00,88.641,88.641,88.616,88.628,17600000.0
2007-04-30 21:15:00,88.628,88.637,88.619,88.63,17600000.0
2007-04-30 21:16:00,88.633,88.636,88.573,88.573,16000000.0
2007-04-30 21:17:00,88.634,88.634,88.617,88.624,12200000.0
2007-04-30 21:18:00,88.61,88.613,88.605,88.612,12800000.0
2007-04-30 21:20:00,88.618,88.628,88.606,88.628,11200000.0
2007-04-30 21:21:00,88.625,88.625,88.613,88.616,16000000.0
2007-04-30 21:22:00,88.619,88.625,88.617,88.617,12800000.0
2007-04-30 21:23:00,88.527,88.535,88.514,88.531,14400000.0
2007-04-30 21:24:00,88.612,88.616,88.6,88.615,12800000.0
2007-04-30 21:25:00,88.614,88.614,88.59,88.59,12800000.0
2007-04-30 21:26:00,88.557,88.581,88.55,88.552,18000000.0
2007-04-30 21:27:00,88.616,88.62,88.604,88.614,12800000.0
2007-04-30 21:28:00,88.619,88.622,88.613,88.616,13800000.0
2007-04-30 21:29:00,88.616,88.616,88.532,88.532,14400000.0
2007-04-30 21:30:00,88.617,88.617,88.588,88.588,11600000.0
2007-04-30 21:31:00,88.586,88.591,88.572,88.572,8000000.0
2007-04-30 21:32:00,88.531,88.573,88.519,88.573,14400000.0
2007-04-30 21:33:00,88.565,88.581,88.562,88.581,12800000.0
2007-04-30 21:34:00,88.582,88.582,88.56,88.574,12800000.0
2007-04-30 21:35:00,88.579,88.583,88.574,88.583,8000000.0
2007-04-30 21:36:00,88.609,88.627,88.609,88.627,17600000.0
2007-04-30 21:37:00,88.624,88.624,88.565,88.565,12200000.0
2007-04-30 21:38:00,88.624,88.63,88.624,88.624,12800000.0
2007-04-30 21:39:00,88.61,88.61,88.592,88.592,16000000.0
2007-04-30 21:40:00,88.474,88.573,88.472,88.573,12800000.0
2007-04-30 21:41:00,88.578,88.593,88.578,88.593,11200000.0
2007-04-30 21:42:00,88.6,88.606,88.593,88.593,12800000.0
2007-04-30 21:43:00,88.571,88.583,88.567,88.57,17600000.0
2007-04-30 21:44:00,88.566,88.573,88.566,88.568,8000000.0
2007-04-30 21:45:00,88.568,88.568,88.488,88.503,12200000.0
2007-04-30 21:46:00,88.57,88.579,88.548,88.577,12800000.0
2007-04-30 21:47:00,88.589,88.589,88.578,88.582,11200000.0
2007-04-30 21:48:00,88.559,88.559,88.542,88.542,17600000.0
2007-04-30 21:49:00,88.534,88.536,88.445,88.53,11200000.0
2007-04-30 21:50:00,88.513,88.522,88.513,88.522,11200000.0
2007-04-30 21:51:00,88.523,88.523,88.509,88.51,11200000.0
2007-04-30 21:52:00,88.525,88.527,88.52,88.527,11200000.0
2007-04-30 21:53:00,88.527,88.53,88.508,88.517,12800000.0
2007-04-30 21:54:00,88.519,88.53,88.515,88.519,14400000.0
2007-04-30 21:55:00,88.52,88.529,88.514,88.52,16000000.0
2007-04-30 21:56:00,88.519,88.519,88.512,88.519,12200000.0
2007-04-30 21:57:00,88.404,88.458,88.404,88.458,12800000.0
2007-04-30 21:58:00,88.514,88.514,88.48,88.494,11200000.0
2007-04-30 21:59:00,88.493,88.501,88.493,88.501,8000000.0
2007-04-30 22:00:00,88.472,88.474,88.456,88.461,12800000.0
2007-04-30 22:01:00,88.439,88.475,88.382,88.382,12800000.0
2007-04-30 22:02:00,88.453,88.458,88.451,88.455,12800000.0
2007-04-30 22:03:00,88.447,88.447,88.423,88.423,12800000.0
2007-04-30 22:04:00,88.443,88.443,88.367,88.367,11200000.0
2007-04-30 22:05:00,88.404,88.423,88.381,88.381,10600000.0
2007-04-30 22:06:00,88.436,88.443,88.429,88.437,17600000.0
2007-04-30 22:07:00,88.447,88.45,88.438,88.448,12200000.0
2007-04-30 22:08:00,88.424,88.425,88.399,88.425,11200000.0
2007-04-30 22:09:00,88.426,88.43,88.422,88.43,11200000.0
2007-04-30 22:10:00,88.416,88.416,88.355,88.386,17000000.0
2007-04-30 22:11:00,88.33,88.36,88.322,88.349,17600000.0
2007-04-30 22:12:00,88.419,88.42,88.409,88.409,13800000.0
2007-04-30 22:13:00,88.412,88.423,88.406,88.423,17600000.0
2007-04-30 22:14:00,88.383,88.402,88.374,88.374,16000000.0
2007-04-30 22:15:00,88.429,88.433,88.429,88.433,11200000.0
2007-04-30 22:16:00,88.447,88.459,88.447,88.459,11200000.0
2007-04-30 22:17:00,88.459,88.472,88.459,88.467,11200000.0
2007-04-30 22:18:00,88.376,88.438,88.371,88.412,12200000.0
2007-04-30 22:19:00,88.47,88.47,88.463,88.465,14400000.0
2007-04-30 22:20:00,88.467,88.476,88.467,88.476,11200000.0
2007-04-30 22:21:00,88.395,88.405,88.374,88.382,16000000.0
2007-04-30 22:22:00,88.478,88.5,88.478,88.49,11200000.0
2007-04-30 22:23:00,88.484,88.494,88.482,88.493,12800000.0
2007-04-30 22:24:00,88.508,88.519,88.508,88.519,3200000.0
2007-04-30 22:25:00,88.517,88.541,88.517,88.541,12800000.0
2007-04-30 22:26:00,88.538,88.549,88.538,88.549,9600000.0
2007-04-30 22:27:00,88.469,88.488,88.469,88.478,12800000.0
2007-04-30 22:28:00,88.551,88.551,88.538,88.542,17000000.0
2007-04-30 22:29:00,88.474,88.481,88.465,88.465,8000000.0
2007-04-30 22:30:00,88.543,88.556,88.543,88.555,11200000.0
2007-04-30 22:31:00,88.565,88.566,88.557,88.557,11200000.0
2007-04-30 22:32:00,88.552,88.552,88.525,88.525,12800000.0
2007-04-30 22:33:00,88.538,88.546,88.535,88.546,12800000.0
2007-04-30 22:34:00,88.472,88.513,88.466,88.485,12800000.0
2007-04-30 22:35:00,88.549,88.549,88.547,88.547,3200000.0
2007-04-30 22:36:00,88.482,88.499,88.449,88.449,12800000.0
2007-04-30 22:37:00,88.502,88.52,88.454,88.454,11200000.0
2007-04-30 22:38:00,88.53,88.53,88.516,88.522,12800000.0
2007-04-30 22:39:00,88.503,88.503,88.473,88.473,11200000.0
2007-04-30 22:40:00,88.479,88.486,88.475,88.475,16000000.0
2007-04-30 22:41:00,88.478,88.48,88.46,88.472,8000000.0
2007-04-30 22:42:00,88.468,88.472,88.463,88.471,11200000.0
2007-04-30 22:43:00,88.475,88.487,88.427,88.472,16000000.0
2007-04-30 22:44:00,88.458,88.462,88.44,88.453,16000000.0
2007-04-30 22:45:00,88.437,88.437,88.423,88.429,14400000.0
2007-04-30 22:46:00,88.4,88.416,88.4,88.405,12800000.0
2007-04-30 22:47:00,88.4,88.403,88.392,88.392,12800000.0
2007-04-30 22:48:00,88.305,88.365,88.305,88.34,12800000.0
2007-04-30 22:49:00,88.402,88.402,88.37,88.398,12800000.0
2007-04-30 22:50:00,88.408,88.42,88.408,88.42,17600000.0
2007-04-30 22:51:00,88.426,88.435,88.414,88.435,11200000.0
2007-04-30 22:52:00,88.437,88.461,88.435,88.435,14400000.0
2007-04-30 22:53:00,88.458,88.46,88.452,88.457,11200000.0
2007-04-30 22:54:00,88.456,88.469,88.456,88.465,6400000.0
2007-04-30 22:55:00,88.473,88.473,88.461,88.463,8000000.0
2007-04-30 22:56:00,88.376,88.432,88.375,88.375,12800000.0
2007-04-30 22:57:00,88.376,88.378,88.368,88.369,14400000.0
2007-04-30 22:58:00,88.461,88.461,88.447,88.452,14400000.0
2007-04-30 22:59:00,88.456,88.458,88.442,88.442,11200000.0
2007-04-30 23:00:00,88.402,88.406,88.392,88.393,12800000.0
2007-04-30 23:01:00,88.367,88.405,88.367,88.405,8000000.0
2007-04-30 23:02:00,88.408,88.411,88.399,88.407,11200000.0
2007-04-30 23:03:00,88.403,88.41,88.401,88.401,17600000.0
2007-04-30 23:04:00,88.403,88.404,88.376,88.376,11200000.0
2007-04-30 23:05:00,88.398,88.413,88.398,88.41,12200000.0
2007-04-30 23:06:00,88.42,88.428,88.42,88.428,9600000.0
2007-04-30 23:07:00,88.444,88.45,88.44,88.45,11200000.0
2007-04-30 23:08:00,88.325,88.42,88.313,88.42,14400000.0
2007-04-30 23:09:00,88.439,88.453,88.439,88.449,11600000.0
2007-04-30 23:10:00,88.459,88.489,88.459,88.483,11200000.0
2007-04-30 23:11:00,88.488,88.509,88.481,88.481,12800000.0
2007-04-30 23:12:00,88.479,88.491,88.477,88.49,13800000.0
2007-04-30 23:13:00,88.497,88.497,88.486,88.49,14400000.0
2007-04-30 23:14:00,88.479,88.491,88.476,88.491,12800000.0
2007-04-30 23:15:00,88.481,88.481,88.477,88.481,9600000.0
2007-04-30 23:16:00,88.481,88.484,88.48,88.483,12800000.0
2007-04-30 23:17:00,88.468,88.482,88.445,88.482,12800000.0
2007-04-30 23:18:00,88.496,88.513,88.491,88.502,11200000.0
2007-04-30 23:19:00,88.3,88.303,88.298,88.303,11200000.0
2007-04-30 23:20:00,88.502,88.505,88.484,88.487,12800000.0
2007-04-30 23:22:00,88.471,88.491,88.471,88.491,12800000.0
2007-04-30 23:24:00,88.487,88.489,88.477,88.478,12800000.0
2007-04-30 23:25:00,88.477,88.48,88.468,88.468,12800000.0
2007-04-30 23:26:00,88.46,88.46,88.452,88.455,16000000.0
2007-04-30 23:28:00,88.456,88.46,88.446,88.46,12800000.0
2007-04-30 23:30:00,88.458,88.469,88.457,88.468,12800000.0
2007-04-30 23:31:00,88.474,88.476,88.467,88.476,11200000.0
2007-04-30 23:32:00,88.47,88.47,88.462,88.465,9600000.0
2007-04-30 23:33:00,88.459,88.459,88.426,88.426,14400000.0
2007-04-30 23:34:00,88.437,88.445,88.432,88.445,14400000.0
2007-04-30 23:35:00,88.443,88.443,88.434,88.436,12800000.0
2007-04-30 23:36:00,88.438,88.461,88.438,88.454,12800000.0
2007-04-30 23:37:00,88.439,88.439,88.419,88.421,15400000.0
2007-04-30 23:38:00,88.421,88.453,88.421,88.453,11200000.0
2007-04-30 23:39:00,88.448,88.448,88.35,88.437,11200000.0
2007-04-30 23:40:00,88.42,88.437,88.401,88.426,12800000.0
2007-04-30 23:41:00,88.447,88.447,88.438,88.442,12800000.0
2007-04-30 23:42:00,88.428,88.428,88.41,88.41,14400000.0
2007-04-30 23:43:00,88.4,88.411,88.4,88.411,11200000.0
2007-04-30 23:44:00,88.418,88.422,88.402,88.411,12800000.0
2007-04-30 23:45:00,88.423,88.423,88.412,88.414,11200000.0
2007-04-30 23:46:00,88.405,88.412,88.398,88.407,11200000.0
2007-04-30 23:47:00,88.414,88.417,88.391,88.403,11200000.0
2007-04-30 23:48:00,88.411,88.422,88.402,88.422,12800000.0
2007-04-30 23:49:00,88.431,88.437,88.427,88.437,14400000.0
2007-04-30 23:50:00,88.451,88.463,88.451,88.463,11200000.0
2007-04-30 23:51:00,88.405,88.408,88.402,88.408,11200000.0
2007-04-30 23:52:00,88.396,88.428,88.387,88.387,14400000.0
2007-04-30 23:53:00,88.41,88.442,88.41,88.442,13800000.0
2007-04-30 23:54:00,88.422,88.422,88.402,88.412,11200000.0
2007-04-30 23:55:00,88.43,88.43,88.393,88.411,12800000.0
2007-04-30 23:56:00,88.451,88.457,88.451,88.452,12800000.0
2007-04-30 23:57:00,88.445,88.446,88.443,88.443,8000000.0
2007-04-30 23:58:00,88.419,88.419,88.394,88.394,11200000.0
2007-04-30 23:59:00,88.439,88.45,88.425,88.45,13800000.0
2007-05-01 00:00:00,88.415,88.415,88.393,88.41,12800000.0
2007-05-01 00:01:00,88.44,88.441,88.419,88.419,16000000.0
2007-05-01 00:02:00,88.42,88.423,88.414,88.422,12800000.0
2007-05-01 00:03:00,88.419,88.423,88.408,88.408,12800000.0
2007-05-01 00:04:00,88.414,88.42,88.399,88.419,14400000.0
2007-05-01 00:05:00,88.422,88.422,88.41,88.422,14400000.0
2007-05-01 00:06:00,88.416,88.416,88.408,88.409,9600000.0
2007-05-01 00:07:00,88.38,88.381,88.364,88.378,14400000.0
2007-05-01 00:08:00,88.412,88.412,88.408,88.408,4800000.0
2007-05-01 00:09:00,88.369,88.379,88.369,88.376,8000000.0
2007-05-01 00:10:00,88.387,88.387,88.375,88.383,16000000.0
2007-05-01 00:11:00,88.389,88.389,88.379,88.387,11200000.0
2007-05-01 00:12:00,88.413,88.424,88.413,88.424,11200000.0
2007-05-01 00:13:00,88.418,88.418,88.382,88.382,11200000.0
2007-05-01 00:14:00,88.429,88.436,88.427,88.427,11200000.0
2007-05-01 00:15:00,88.429,88.44,88.427,88.438,12800000.0
2007-05-01 00:16:00,88.449,88.454,88.438,88.451,11200000.0
2007-05-01 00:17:00,88.42,88.425,88.415,88.417,12800000.0
2007-05-01 00:18:00,88.414,88.438,88.414,88.425,11200000.0
2007-05-01 00:19:00,88.413,88.419,88.413,88.419,12800000.0
2007-05-01 00:20:00,88.452,88.455,88.392,88.448,14400000.0
2007-05-01 00:22:00,88.454,88.462,88.454,88.455,17600000.0
2007-05-01 00:23:00,88.458,88.469,88.457,88.469,11200000.0
2007-05-01 00:24:00,88.438,88.448,88.428,88.448,17600000.0
2007-05-01 00:25:00,88.472,88.478,88.469,88.469,11200000.0
2007-05-01 00:26:00,88.465,88.478,88.465,88.468,11200000.0
2007-05-01 00:27:00,88.447,88.457,88.441,88.441,8000000.0
2007-05-01 00:28:00,88.455,88.455,88.429,88.453,12800000.0
2007-05-01 00:29:00,88.436,88.455,88.384,88.45,17600000.0
2007-05-01 00:30:00,88.47,88.479,88.468,88.47,12800000.0
2007-05-01 00:31:00,88.45,88.451,88.437,88.451,11200000.0
2007-05-01 00:32:00,88.472,88.472,88.459,88.459,14400000.0
2007-05-01 00:33:00,88.455,88.466,88.451,88.454,16000000.0
2007-05-01 00:34:00,88.451,88.458,88.428,88.437,17600000.0
2007-05-01 00:35:00,88.43,88.43,88.414,88.415,11200000.0
2007-05-01 00:36:00,88.445,88.449,88.439,88.441,9600000.0
2007-05-01 00:37:00,88.411,88.414,88.399,88.414,11200000.0
2007-05-01 00:38:00,88.435,88.435,88.416,88.429,14400000.0
2007-05-01 00:39:00,88.437,88.439,88.427,88.439,12800000.0
2007-05-01 00:40:00,88.43,88.43,88.405,88.408,12800000.0
2007-05-01 00:41:00,88.422,88.422,88.401,88.418,12800000.0
2007-05-01 00:42:00,88.417,88.417,88.402,88.403,11200000.0
2007-05-01 00:43:00,88.416,88.417,88.397,88.397,14400000.0
2007-05-01 00:44:00,88.422,88.427,88.407,88.407,17600000.0
2007-05-01 00:45:00,88.435,88.435,88.43,88.433,11200000.0
2007-05-01 00:46:00,88.424,88.425,88.418,88.419,16000000.0
2007-05-01 00:47:00,88.375,88.4,88.375,88.378,17600000.0
2007-05-01 00:48:00,88.395,88.405,88.383,88.394,11200000.0
2007-05-01 00:49:00,88.412,88.42,88.409,88.419,16000000.0
2007-05-01 00:50:00,88.388,88.4,88.375,88.375,11200000.0
2007-05-01 00:51:00,88.409,88.417,88.397,88.411,11200000.0
2007-05-01 00:52:00,88.405,88.415,88.405,88.409,13800000.0
2007-05-01 00:53:00,88.398,88.398,88.374,88.374,15400000.0
2007-05-01 00:54:00,88.425,88.429,88.397,88.397,16000000.0
2007-05-01 00:55:00,88.395,88.405,88.395,88.404,11200000.0
2007-05-01 00:56:00,88.417,88.417,88.405,88.414,14400000.0
2007-05-01 00:57:00,88.405,88.411,88.402,88.41,11200000.0
2007-05-01 00:58:00,88.396,88.413,88.394,88.412,11200000.0
2007-05-01 00:59:00,88.315,88.389,88.315,88.389,11200000.0
2007-05-01 01:00:00,88.417,88.418,88.409,88.413,11200000.0
2007-05-01 01:01:00,88.375,88.392,88.374,88.389,8000000.0
2007-05-01 01:02:00,88.424,88.425,88.415,88.425,11200000.0
2007-05-01 01:03:00,88.429,88.433,88.427,88.433,8000000.0
2007-05-01 01:04:00,88.43,88.43,88.423,88.424,11200000.0
2007-05-01 01:05:00,88.403,88.403,88.323,88.323,11200000.0
2007-05-01 01:06:00,88.41,88.421,88.41,88.419,11200000.0
2007-05-01 01:07:00,88.423,88.43,88.363,88.429,11200000.0
2007-05-01 01:08:00,88.433,88.438,88.42,88.438,11200000.0
2007-05-01 01:09:00,88.431,88.439,88.431,88.435,11200000.0
2007-05-01 01:10:00,88.433,88.433,88.426,88.429,17600000.0
2007-05-01 01:11:00,88.406,88.409,88.39,88.39,14400000.0
2007-05-01 01:12:00,88.397,88.41,88.397,88.402,12800000.0
2007-05-01 01:13:00,88.429,88.43,88.424,88.426,12800000.0
2007-05-01 01:14:00,88.423,88.441,88.417,88.441,11200000.0
2007-05-01 01:15:00,88.449,88.449,88.422,88.422,9600000.0
2007-05-01 01:16:00,88.434,88.451,88.434,88.45,11200000.0
2007-05-01 01:17:00,88.453,88.456,88.446,88.452,12800000.0
2007-05-01 01:18:00,88.444,88.448,88.43,88.448,11200000.0
2007-05-01 01:19:00,88.457,88.467,88.457,88.459,12800000.0
2007-05-01 01:20:00,88.453,88.463,88.453,88.462,16000000.0
2007-05-01 01:21:00,88.464,88.478,88.464,88.478,12800000.0
2007-05-01 01:22:00,88.45,88.474,88.45,88.474,12800000.0
2007-05-01 01:23:00,88.438,88.458,88.438,88.455,12800000.0
2007-05-01 01:24:00,88.468,88.468,88.455,88.455,12800000.0
2007-05-01 01:25:00,88.444,88.453,88.444,88.452,14400000.0
2007-05-01 01:26:00,88.466,88.466,88.45,88.457,11200000.0
2007-05-01 01:27:00,88.441,88.441,88.421,88.437,11200000.0
2007-05-01 01:28:00,88.439,88.446,88.427,88.44,18000000.0
2007-05-01 01:29:00,88.459,88.46,88.446,88.446,11200000.0
2007-05-01 01:30:00,88.447,88.464,88.447,88.464,11200000.0
2007-05-01 01:31:00,88.467,88.475,88.467,88.47,14400000.0
2007-05-01 01:32:00,88.468,88.474,88.461,88.461,17600000.0
2007-05-01 01:33:00,88.456,88.456,88.435,88.446,17600000.0
2007-05-01 01:34:00,88.455,88.474,88.455,88.459,17600000.0
2007-05-01 01:35:00,88.478,88.492,88.398,88.487,11200000.0
2007-05-01 01:36:00,88.497,88.5,88.491,88.496,12800000.0
2007-05-01 01:37:00,88.508,88.525,88.507,88.517,12800000.0
2007-05-01 01:38:00,88.515,88.524,88.511,88.519,17600000.0
2007-05-01 01:39:00,88.517,88.517,88.481,88.481,8000000.0
2007-05-01 01:40:00,88.486,88.49,88.479,88.479,12800000.0
2007-05-01 01:41:00,88.451,88.451,88.439,88.45,12800000.0
2007-05-01 01:42:00,88.446,88.446,88.43,88.438,11200000.0
2007-05-01 01:43:00,88.476,88.476,88.399,88.461,9600000.0
2007-05-01 01:44:00,88.456,88.461,88.445,88.455,11200000.0
2007-05-01 01:45:00,88.449,88.463,88.449,88.463,11200000.0
2007-05-01 01:46:00,88.462,88.469,88.459,88.464,11200000.0
2007-05-01 01:47:00,88.448,88.458,88.447,88.457,11600000.0
2007-05-01 01:48:00,88.465,88.475,88.455,88.473,12800000.0
2007-05-01 01:49:00,88.45,88.459,88.45,88.453,9600000.0
2007-05-01 01:50:00,88.48,88.484,88.474,88.481,16000000.0
2007-05-01 01:51:00,88.476,88.476,88.46,88.462,17600000.0
2007-05-01 01:52:00,88.448,88.476,88.446,88.446,12800000.0
2007-05-01 01:53:00,88.459,88.47,88.456,88.456,12800000.0
2007-05-01 01:54:00,88.439,88.45,88.435,88.45,12800000.0
2007-05-01 01:55:00,88.45,88.458,88.448,88.458,12800000.0
2007-05-01 01:56:00,88.457,88.461,88.451,88.458,16000000.0
2007-05-01 01:57:00,88.444,88.458,88.444,88.458,12800000.0
2007-05-01 01:58:00,88.467,88.481,88.465,88.481,17600000.0
2007-05-01 01:59:00,88.474,88.477,88.46,88.467,11200000.0
2007-05-01 02:00:00,88.455,88.455,88.432,88.432,10000000.0
2007-05-01 02:01:00,88.433,88.433,88.421,88.424,11200000.0
2007-05-01 02:02:00,88.432,88.436,88.423,88.423,11200000.0
2007-05-01 02:03:00,88.424,88.446,88.424,88.446,12800000.0
2007-05-01 02:04:00,88.446,88.456,88.446,88.456,12800000.0
2007-05-01 02:05:00,88.456,88.461,88.448,88.454,12800000.0
2007-05-01 02:06:00,88.458,88.465,88.45,88.465,14400000.0
2007-05-01 02:07:00,88.49,88.504,88.49,88.504,20800000.0
2007-05-01 02:08:00,88.506,88.515,88.503,88.513,11200000.0
2007-05-01 02:09:00,88.501,88.506,88.501,88.506,14400000.0
2007-05-01 02:10:00,88.482,88.487,88.466,88.469,16000000.0
2007-05-01 02:11:00,88.508,88.518,88.499,88.516,12800000.0
2007-05-01 02:12:00,88.513,88.523,88.512,88.513,14400000.0
2007-05-01 02:13:00,88.527,88.562,88.527,88.548,16000000.0
2007-05-01 02:14:00,88.559,88.559,88.527,88.527,15400000.0
2007-05-01 02:15:00,88.519,88.523,88.511,88.523,13200000.0
2007-05-01 02:16:00,88.519,88.525,88.512,88.512,11200000.0
2007-05-01 02:17:00,88.484,88.484,88.454,88.454,11200000.0
2007-05-01 02:18:00,88.449,88.453,88.449,88.45,9600000.0
2007-05-01 02:19:00,88.46,88.467,88.45,88.45,11200000.0
2007-05-01 02:20:00,88.452,88.455,88.449,88.453,14400000.0
2007-05-01 02:21:00,88.448,88.448,88.423,88.438,17600000.0
2007-05-01 02:22:00,88.443,88.455,88.442,88.454,14400000.0
2007-05-01 02:23:00,88.428,88.429,88.417,88.422,11200000.0
2007-05-01 02:24:00,88.434,88.437,88.422,88.437,14400000.0
2007-05-01 02:25:00,88.441,88.449,88.439,88.445,24000000.0
2007-05-01 02:26:00,88.446,88.451,88.432,88.451,11200000.0
2007-05-01 02:27:00,88.446,88.458,88.446,88.458,12800000.0
2007-05-01 02:28:00,88.451,88.451,88.441,88.443,11600000.0
2007-05-01 02:29:00,88.442,88.465,88.442,88.465,11200000.0
2007-05-01 02:30:00,88.479,88.486,88.465,88.468,17600000.0
2007-05-01 02:31:00,88.469,88.485,88.469,88.477,17600000.0
2007-05-01 02:32:00,88.48,88.48,88.467,88.469,12800000.0
2007-05-01 02:33:00,88.475,88.5,88.472,88.5,11200000.0
2007-05-01 02:34:00,88.476,88.5,88.473,88.5,12800000.0
2007-05-01 02:35:00,88.506,88.512,88.501,88.512,12800000.0
2007-05-01 02:36:00,88.508,88.508,88.501,88.503,11200000.0
2007-05-01 02:38:00,88.501,88.513,88.501,88.513,12800000.0
2007-05-01 02:39:00,88.51,88.514,88.5,88.5,11200000.0
2007-05-01 02:40:00,88.503,88.508,88.488,88.489,16000000.0
2007-05-01 02:41:00,88.48,88.485,88.475,88.485,12800000.0
2007-05-01 02:42:00,88.498,88.505,88.489,88.497,11200000.0
2007-05-01 02:44:00,88.501,88.506,88.496,88.506,12800000.0
2007-05-01 02:45:00,88.504,88.511,88.501,88.511,16000000.0
2007-05-01 02:46:00,88.519,88.519,88.488,88.488,8000000.0
2007-05-01 02:47:00,88.479,88.49,88.479,88.479,16000000.0
2007-05-01 02:48:00,88.474,88.484,88.474,88.484,11200000.0
2007-05-01 02:49:00,88.476,88.484,88.471,88.484,16000000.0
2007-05-01 02:50:00,88.49,88.495,88.486,88.491,17600000.0
2007-05-01 02:51:00,88.481,88.498,88.481,88.498,16000000.0
2007-05-01 02:52:00,88.501,88.501,88.49,88.49,12800000.0
2007-05-01 02:53:00,88.493,88.494,88.429,88.487,12800000.0
2007-05-01 02:54:00,88.478,88.478,88.463,88.469,11200000.0
2007-05-01 02:55:00,88.436,88.454,88.436,88.454,12800000.0
2007-05-01 02:56:00,88.444,88.445,88.423,88.423,10600000.0
2007-05-01 02:57:00,88.43,88.441,88.43,88.431,8000000.0
2007-05-01 02:58:00,88.428,88.428,88.411,88.424,14400000.0
2007-05-01 02:59:00,88.421,88.421,88.407,88.41,16000000.0
2007-05-01 03:00:00,88.409,88.412,88.393,88.398,11200000.0
2007-05-01 03:01:00,88.381,88.381,88.342,88.342,11600000.0
2007-05-01 03:02:00,88.333,88.372,88.333,88.372,12800000.0
2007-05-01 03:03:00,88.364,88.378,88.364,88.378,12800000.0
2007-05-01 03:04:00,88.384,88.393,88.384,88.393,12800000.0
2007-05-01 03:05:00,88.383,88.383,88.375,88.375,17600000.0
2007-05-01 03:06:00,88.38,88.38,88.359,88.359,11200000.0
2007-05-01 03:07:00,88.349,88.36,88.349,88.36,11200000.0
2007-05-01 03:08:00,88.347,88.353,88.331,88.353,11200000.0
2007-05-01 03:09:00,88.367,88.367,88.357,88.357,12800000.0
2007-05-01 03:10:00,88.352,88.367,88.352,88.366,11200000.0
2007-05-01 03:11:00,88.366,88.375,88.358,88.371,12800000.0
2007-05-01 03:12:00,88.365,88.365,88.325,88.325,12800000.0
2007-05-01 03:13:00,88.308,88.308,88.296,88.296,14400000.0
2007-05-01 03:14:00,88.286,88.299,88.286,88.295,12800000.0
2007-05-01 03:15:00,88.318,88.329,88.308,88.313,17600000.0
2007-05-01 03:16:00,88.311,88.323,88.303,88.318,16000000.0
2007-05-01 03:17:00,88.325,88.325,88.302,88.302,12800000.0
2007-05-01 03:18:00,88.322,88.325,88.307,88.308,16000000.0
2007-05-01 03:19:00,88.303,88.311,88.299,88.299,12800000.0
2007-05-01 03:20:00,88.301,88.337,88.293,88.333,17600000.0
2007-05-01 03:21:00,88.339,88.346,88.339,88.346,12800000.0
2007-05-01 03:22:00,88.339,88.344,88.338,88.344,12800000.0
2007-05-01 03:23:00,88.336,88.36,88.333,88.341,12800000.0
2007-05-01 03:24:00,88.335,88.346,88.333,88.345,12800000.0
2007-05-01 03:25:00,88.351,88.358,88.348,88.35,19600000.0
2007-05-01 03:26:00,88.344,88.346,88.335,88.335,12800000.0
2007-05-01 03:27:00,88.342,88.355,88.339,88.355,12800000.0
2007-05-01 03:28:00,88.372,88.375,88.368,88.375,12800000.0
2007-05-01 03:29:00,88.372,88.376,88.363,88.365,11200000.0
2007-05-01 03:30:00,88.371,88.376,88.363,88.363,16000000.0
2007-05-01 03:31:00,88.346,88.373,88.344,88.344,32000000.0
2007-05-01 03:32:00,88.389,88.393,88.376,88.389,11200000.0
2007-05-01 03:33:00,88.398,88.398,88.387,88.389,12800000.0
2007-05-01 03:34:00,88.384,88.389,88.381,88.389,11200000.0
2007-05-01 03:35:00,88.395,88.406,88.379,88.406,14400000.0
2007-05-01 03:36:00,88.432,88.455,88.432,88.455,12800000.0
2007-05-01 03:37:00,88.442,88.457,88.433,88.433,17600000.0
2007-05-01 03:38:00,88.435,88.445,88.432,88.445,12800000.0
2007-05-01 03:39:00,88.415,88.416,88.406,88.406,17600000.0
2007-05-01 03:40:00,88.414,88.415,88.397,88.397,12800000.0
2007-05-01 03:41:00,88.398,88.399,88.39,88.391,9600000.0
2007-05-01 03:42:00,88.363,88.384,88.363,88.384,8000000.0
2007-05-01 03:43:00,88.377,88.398,88.377,88.398,13800000.0
2007-05-01 03:44:00,88.412,88.421,88.396,88.421,14400000.0
2007-05-01 03:45:00,88.422,88.439,88.422,88.439,14400000.0
2007-05-01 03:46:00,88.444,88.453,88.444,88.447,11600000.0
2007-05-01 03:47:00,88.427,88.427,88.418,88.422,12800000.0
2007-05-01 03:48:00,88.432,88.442,88.432,88.442,12800000.0
2007-05-01 03:49:00,88.458,88.463,88.45,88.453,12800000.0
2007-05-01 03:50:00,88.447,88.451,88.432,88.439,11200000.0
2007-05-01 03:51:00,88.446,88.463,88.426,88.453,12800000.0
2007-05-01 03:52:00,88.455,88.465,88.454,88.464,11200000.0
2007-05-01 03:53:00,88.462,88.462,88.435,88.435,11200000.0
2007-05-01 03:54:00,88.419,88.426,88.407,88.423,11200000.0
2007-05-01 03:55:00,88.416,88.425,88.407,88.407,11200000.0
2007-05-01 03:56:00,88.42,88.423,88.414,88.42,11200000.0
2007-05-01 03:57:00,88.429,88.451,88.409,88.451,11200000.0
2007-05-01 03:58:00,88.453,88.473,88.443,88.473,12200000.0
2007-05-01 03:59:00,88.44,88.447,88.425,88.447,17600000.0
2007-05-01 04:00:00,88.449,88.455,88.418,88.434,14400000.0
2007-05-01 04:01:00,88.468,88.471,88.441,88.471,11200000.0
2007-05-01 04:02:00,88.478,88.484,88.477,88.481,15400000.0
2007-05-01 04:03:00,88.471,88.473,88.385,88.385,11200000.0
2007-05-01 04:04:00,88.471,88.471,88.461,88.47,14400000.0
2007-05-01 04:05:00,88.478,88.544,88.468,88.544,14400000.0
2007-05-01 04:06:00,88.534,88.534,88.503,88.503,9600000.0
2007-05-01 04:07:00,88.507,88.507,88.49,88.506,12200000.0
2007-05-01 04:08:00,88.516,88.521,88.502,88.515,12800000.0
2007-05-01 04:09:00,88.509,88.509,88.484,88.484,11200000.0
2007-05-01 04:10:00,88.525,88.552,88.525,88.552,9600000.0
2007-05-01 04:11:00,88.544,88.563,88.544,88.549,12800000.0
2007-05-01 04:12:00,88.55,88.559,88.54,88.559,12800000.0
2007-05-01 04:13:00,88.556,88.557,88.544,88.553,17600000.0
2007-05-01 04:14:00,88.564,88.567,88.551,88.562,11200000.0
2007-05-01 04:15:00,88.569,88.573,88.567,88.567,15400000.0
2007-05-01 04:16:00,88.562,88.562,88.551,88.551,8000000.0
2007-05-01 04:17:00,88.539,88.555,88.538,88.543,17600000.0
2007-05-01 04:18:00,88.55,88.562,88.548,88.562,12800000.0
2007-05-01 04:19:00,88.551,88.557,88.536,88.544,34600000.0
2007-05-01 04:20:00,88.531,88.55,88.531,88.545,11200000.0
2007-05-01 04:21:00,88.556,88.56,88.549,88.549,11200000.0
2007-05-01 04:22:00,88.556,88.566,88.553,88.566,12800000.0
2007-05-01 04:23:00,88.538,88.545,88.527,88.53,12800000.0
2007-05-01 04:24:00,88.544,88.546,88.531,88.545,16000000.0
2007-05-01 04:25:00,88.524,88.529,88.509,88.512,16000000.0
2007-05-01 04:26:00,88.548,88.555,88.547,88.548,12800000.0
2007-05-01 04:28:00,88.537,88.548,88.537,88.545,12800000.0
2007-05-01 04:29:00,88.545,88.545,88.526,88.53,14400000.0
2007-05-01 04:30:00,88.528,88.544,88.482,88.544,11200000.0
2007-05-01 04:31:00,88.529,88.529,88.518,88.518,12800000.0
2007-05-01 04:32:00,88.545,88.545,88.537,88.54,17600000.0
2007-05-01 04:33:00,88.543,88.551,88.543,88.547,12800000.0
2007-05-01 04:34:00,88.55,88.559,88.55,88.554,14400000.0
2007-05-01 04:35:00,88.53,88.544,88.53,88.542,10600000.0
2007-05-01 04:36:00,88.559,88.619,88.559,88.619,8000000.0
2007-05-01 04:37:00,88.622,88.622,88.587,88.593,12800000.0
2007-05-01 04:38:00,88.597,88.598,88.562,88.562,16000000.0
2007-05-01 04:39:00,88.572,88.572,88.552,88.559,13800000.0
2007-05-01 04:40:00,88.555,88.566,88.555,88.566,12800000.0
2007-05-01 04:41:00,88.58,88.581,88.575,88.575,11200000.0
2007-05-01 04:42:00,88.586,88.586,88.568,88.568,11200000.0
2007-05-01 04:43:00,88.565,88.571,88.562,88.571,12800000.0
2007-05-01 04:44:00,88.565,88.581,88.565,88.572,11200000.0
2007-05-01 04:45:00,88.576,88.576,88.559,88.576,11200000.0
2007-05-01 04:46:00,88.569,88.577,88.563,88.577,12800000.0
2007-05-01 04:47:00,88.589,88.589,88.578,88.589,16000000.0
2007-05-01 04:48:00,88.588,88.596,88.585,88.596,11200000.0
2007-05-01 04:49:00,88.589,88.589,88.583,88.585,12800000.0
2007-05-01 04:50:00,88.554,88.576,88.554,88.573,17600000.0
2007-05-01 04:51:00,88.585,88.593,88.585,88.591,16000000.0
2007-05-01 04:52:00,88.597,88.607,88.597,88.604,12800000.0
2007-05-01 04:53:00,88.615,88.616,88.609,88.609,12800000.0
2007-05-01 04:54:00,88.606,88.614,88.601,88.602,33600000.0
2007-05-01 04:55:00,88.609,88.633,88.609,88.633,11200000.0
2007-05-01 04:56:00,88.623,88.632,88.619,88.62,16000000.0
2007-05-01 04:57:00,88.615,88.624,88.608,88.609,17600000.0
2007-05-01 04:58:00,88.599,88.608,88.589,88.589,14400000.0
2007-05-01 04:59:00,88.6,88.609,88.593,88.609,17600000.0
2007-05-01 05:00:00,88.61,88.618,88.607,88.616,17600000.0
2007-05-01 05:01:00,88.626,88.643,88.626,88.639,14400000.0
2007-05-01 05:02:00,88.649,88.654,88.644,88.65,17600000.0
2007-05-01 05:03:00,88.663,88.663,88.65,88.65,17600000.0
2007-05-01 05:04:00,88.648,88.661,88.647,88.652,13200000.0
2007-05-01 05:05:00,88.663,88.669,88.66,88.666,12800000.0
2007-05-01 05:06:00,88.665,88.665,88.659,88.659,11200000.0
2007-05-01 05:07:00,88.679,88.69,88.676,88.685,11200000.0
2007-05-01 05:08:00,88.676,88.676,88.662,88.669,11200000.0
2007-05-01 05:09:00,88.663,88.666,88.65,88.65,11200000.0
2007-05-01 05:10:00,88.647,88.655,88.647,88.649,12800000.0
2007-05-01 05:11:00,88.642,88.642,88.635,88.637,9600000.0
2007-05-01 05:12:00,88.629,88.636,88.622,88.622,17600000.0
2007-05-01 05:13:00,88.636,88.636,88.622,88.628,11200000.0
2007-05-01 05:14:00,88.62,88.624,88.612,88.624,15400000.0
2007-05-01 05:15:00,88.574,88.594,88.574,88.594,12800000.0
2007-05-01 05:16:00,88.624,88.634,88.622,88.624,16000000.0
2007-05-01 05:18:00,88.637,88.645,88.632,88.645,11200000.0
2007-05-01 05:19:00,88.651,88.652,88.643,88.643,11200000.0
2007-05-01 05:20:00,88.636,88.641,88.634,88.637,12800000.0
2007-05-01 05:21:00,88.646,88.655,88.639,88.655,17600000.0
2007-05-01 05:22:00,88.65,88.676,88.65,88.676,26000000.0
2007-05-01 05:23:00,88.688,88.697,88.68,88.688,17600000.0
2007-05-01 05:24:00,88.678,88.68,88.669,88.674,12800000.0
2007-05-01 05:26:00,88.679,88.691,88.674,88.691,11200000.0
2007-05-01 05:27:00,88.693,88.693,88.618,88.675,11200000.0
2007-05-01 05:28:00,88.661,88.676,88.659,88.659,12800000.0
2007-05-01 05:29:00,88.64,88.648,88.632,88.648,17600000.0
2007-05-01 05:30:00,88.615,88.623,88.613,88.618,16000000.0
2007-05-01 05:31:00,88.65,88.65,88.63,88.63,8000000.0
2007-05-01 05:32:00,88.596,88.618,88.596,88.618,12800000.0
2007-05-01 05:33:00,88.606,88.606,88.594,88.603,16000000.0
2007-05-01 05:34:00,88.596,88.606,88.596,88.603,9600000.0
2007-05-01 05:35:00,88.587,88.587,88.577,88.578,11200000.0
2007-05-01 05:36:00,88.581,88.591,88.581,88.585,12800000.0
2007-05-01 05:37:00,88.601,88.603,88.596,88.597,12800000.0
2007-05-01 05:38:00,88.596,88.613,88.596,88.613,17600000.0
2007-05-01 05:39:00,88.618,88.618,88.601,88.605,12800000.0
2007-05-01 05:40:00,88.594,88.603,88.59,88.6,14400000.0
2007-05-01 05:41:00,88.61,88.62,88.61,88.62,16000000.0
2007-05-01 05:42:00,88.583,88.602,88.58,88.59,12800000.0
2007-05-01 05:43:00,88.622,88.622,88.612,88.612,12800000.0
2007-05-01 05:44:00,88.595,88.603,88.593,88.603,14400000.0
2007-05-01 05:45:00,88.612,88.622,88.612,88.62,12800000.0
2007-05-01 05:46:00,88.63,88.642,88.626,88.63,12800000.0
2007-05-01 05:47:00,88.643,88.643,88.633,88.634,12800000.0
2007-05-01 05:48:00,88.642,88.647,88.639,88.647,8000000.0
2007-05-01 05:49:00,88.639,88.642,88.636,88.636,12800000.0
2007-05-01 05:50:00,88.628,88.628,88.59,88.59,12800000.0
2007-05-01 05:51:00,88.608,88.617,88.594,88.603,16000000.0
2007-05-01 05:52:00,88.591,88.592,88.584,88.584,16000000.0
2007-05-01 05:53:00,88.592,88.602,88.584,88.584,12800000.0
2007-05-01 05:54:00,88.577,88.585,88.577,88.577,11200000.0
2007-05-01 05:55:00,88.571,88.571,88.56,88.566,16000000.0
2007-05-01 05:56:00,88.562,88.571,88.562,88.571,17600000.0
2007-05-01 05:57:00,88.579,88.579,88.566,88.566,16000000.0
2007-05-01 05:58:00,88.555,88.561,88.553,88.561,11200000.0
2007-05-01 05:59:00,88.535,88.545,88.535,88.545,17000000.0
2007-05-01 06:00:00,88.557,88.566,88.556,88.558,12800000.0
2007-05-01 06:01:00,88.552,88.552,88.529,88.529,18000000.0
2007-05-01 06:02:00,88.53,88.543,88.53,88.541,18000000.0
2007-05-01 06:03:00,88.536,88.536,88.514,88.522,12200000.0
2007-05-01 06:04:00,88.536,88.541,88.53,88.537,8000000.0
2007-05-01 06:05:00,88.535,88.535,88.517,88.517,11200000.0
2007-05-01 06:06:00,88.507,88.525,88.507,88.525,11200000.0
2007-05-01 06:07:00,88.514,88.521,88.509,88.521,11200000.0
2007-05-01 06:08:00,88.494,88.513,88.494,88.508,17000000.0
2007-05-01 06:09:00,88.489,88.496,88.471,88.487,12200000.0
2007-05-01 06:10:00,88.498,88.502,88.487,88.498,11200000.0
2007-05-01 06:11:00,88.503,88.506,88.49,88.506,16000000.0
2007-05-01 06:12:00,88.503,88.504,88.497,88.497,11200000.0
2007-05-01 06:13:00,88.502,88.518,88.498,88.518,14400000.0
2007-05-01 06:14:00,88.513,88.513,88.5,88.5,17600000.0
2007-05-01 06:15:00,88.49,88.49,88.476,88.489,12800000.0
2007-05-01 06:16:00,88.495,88.511,88.495,88.511,14400000.0
2007-05-01 06:17:00,88.512,88.526,88.498,88.526,14400000.0
2007-05-01 06:18:00,88.513,88.527,88.513,88.523,12800000.0
2007-05-01 06:19:00,88.529,88.532,88.522,88.522,11200000.0
2007-05-01 06:20:00,88.516,88.523,88.511,88.511,12800000.0
2007-05-01 06:21:00,88.372,88.471,88.372,88.471,12800000.0
2007-05-01 06:22:00,88.515,88.518,88.501,88.501,16000000.0
2007-05-01 06:23:00,88.515,88.523,88.505,88.505,9600000.0
2007-05-01 06:24:00,88.52,88.524,88.509,88.509,12800000.0
2007-05-01 06:25:00,88.497,88.512,88.496,88.505,17600000.0
2007-05-01 06:26:00,88.505,88.53,88.505,88.528,12800000.0
2007-05-01 06:27:00,88.545,88.552,88.543,88.545,14400000.0
2007-05-01 06:28:00,88.542,88.549,88.542,88.544,16000000.0
2007-05-01 06:29:00,88.543,88.545,88.532,88.545,12800000.0
2007-05-01 06:30:00,88.552,88.567,88.551,88.562,11200000.0
2007-05-01 06:31:00,88.565,88.567,88.551,88.563,11200000.0
2007-05-01 06:32:00,88.562,88.568,88.561,88.562,17600000.0
2007-05-01 06:33:00,88.568,88.568,88.561,88.562,11200000.0
2007-05-01 06:34:00,88.553,88.557,88.549,88.557,11200000.0
2007-05-01 06:35:00,88.532,88.545,88.532,88.536,10600000.0
2007-05-01 06:36:00,88.564,88.568,88.561,88.561,11200000.0
2007-05-01 06:37:00,88.535,88.539,88.53,88.535,12800000.0
2007-05-01 06:38:00,88.565,88.565,88.554,88.554,11200000.0
2007-05-01 06:39:00,88.553,88.564,88.542,88.542,14400000.0
2007-05-01 06:40:00,88.557,88.56,88.547,88.56,17600000.0
2007-05-01 06:41:00,88.527,88.534,88.439,88.518,12800000.0
2007-05-01 06:42:00,88.536,88.545,88.529,88.541,14400000.0
2007-05-01 06:43:00,88.545,88.546,88.528,88.537,19200000.0
2007-05-01 06:44:00,88.55,88.567,88.55,88.564,14400000.0
2007-05-01 06:45:00,88.581,88.582,88.565,88.576,12800000.0
2007-05-01 06:46:00,88.584,88.596,88.576,88.596,16000000.0
2007-05-01 06:47:00,88.606,88.623,88.606,88.617,12800000.0
2007-05-01 06:48:00,88.603,88.603,88.571,88.584,12800000.0
2007-05-01 06:49:00,88.587,88.603,88.587,88.596,12800000.0
2007-05-01 06:50:00,88.603,88.603,88.587,88.595,14400000.0
2007-05-01 06:51:00,88.595,88.6,88.589,88.594,16000000.0
2007-05-01 06:52:00,88.587,88.59,88.574,88.59,14400000.0
2007-05-01 06:53:00,88.589,88.589,88.581,88.581,3200000.0
2007-05-01 06:54:00,88.586,88.586,88.561,88.569,12800000.0
2007-05-01 06:55:00,88.571,88.579,88.565,88.579,16000000.0
2007-05-01 06:56:00,88.558,88.575,88.549,88.575,11200000.0
2007-05-01 06:57:00,88.581,88.608,88.581,88.601,16000000.0
2007-05-01 06:58:00,88.605,88.615,88.605,88.611,11200000.0
2007-05-01 06:59:00,88.62,88.62,88.584,88.59,17600000.0
2007-05-01 07:00:00,88.589,88.594,88.581,88.581,11200000.0
2007-05-01 07:01:00,88.574,88.581,88.567,88.567,16000000.0
2007-05-01 07:02:00,88.583,88.597,88.583,88.593,12800000.0
2007-05-01 07:03:00,88.589,88.608,88.589,88.608,12800000.0
2007-05-01 07:04:00,88.627,88.628,88.611,88.621,11200000.0
2007-05-01 07:05:00,88.63,88.63,88.615,88.615,9600000.0
2007-05-01 07:06:00,88.624,88.633,88.624,88.627,16000000.0
2007-05-01 07:07:00,88.634,88.644,88.633,88.633,11200000.0
2007-05-01 07:08:00,88.634,88.636,88.628,88.634,28800000.0
2007-05-01 07:09:00,88.649,88.649,88.632,88.638,14400000.0
2007-05-01 07:10:00,88.632,88.647,88.632,88.646,11200000.0
2007-05-01 07:11:00,88.614,88.624,88.597,88.624,17600000.0
2007-05-01 07:12:00,88.635,88.65,88.635,88.645,12800000.0
2007-05-01 07:13:00,88.646,88.653,88.639,88.639,14400000.0
2007-05-01 07:14:00,88.631,88.631,88.621,88.624,12200000.0
2007-05-01 07:15:00,88.621,88.621,88.605,88.605,12800000.0
2007-05-01 07:16:00,88.6,88.628,88.6,88.628,14400000.0
2007-05-01 07:17:00,88.633,88.639,88.629,88.629,11200000.0
2007-05-01 07:18:00,88.597,88.602,88.585,88.602,13800000.0
2007-05-01 07:19:00,88.62,88.62,88.604,88.615,10600000.0
2007-05-01 07:20:00,88.616,88.627,88.616,88.622,11600000.0
2007-05-01 07:21:00,88.622,88.628,88.605,88.605,12200000.0
2007-05-01 07:22:00,88.62,88.659,88.62,88.659,8000000.0
2007-05-01 07:23:00,88.655,88.655,88.627,88.627,16000000.0
2007-05-01 07:24:00,88.623,88.647,88.623,88.647,11200000.0
2007-05-01 07:25:00,88.69,88.698,88.69,88.695,11600000.0
2007-05-01 07:26:00,88.687,88.694,88.681,88.694,13200000.0
2007-05-01 07:27:00,88.686,88.691,88.679,88.691,11200000.0
2007-05-01 07:28:00,88.69,88.702,88.69,88.702,11200000.0
2007-05-01 07:29:00,88.7,88.701,88.693,88.697,27200000.0
2007-05-01 07:30:00,88.698,88.708,88.696,88.699,12800000.0
2007-05-01 07:31:00,88.693,88.697,88.681,88.684,11200000.0
2007-05-01 07:32:00,88.687,88.688,88.679,88.682,8000000.0
2007-05-01 07:33:00,88.681,88.687,88.678,88.681,16000000.0
2007-05-01 07:34:00,88.685,88.69,88.684,88.684,11200000.0
2007-05-01 07:35:00,88.675,88.684,88.675,88.684,16000000.0
2007-05-01 07:36:00,88.662,88.662,88.641,88.649,12800000.0
2007-05-01 07:37:00,88.651,88.665,88.651,88.655,14400000.0
2007-05-01 07:38:00,88.697,88.697,88.676,88.697,16000000.0
2007-05-01 07:39:00,88.691,88.691,88.677,88.681,19200000.0
2007-05-01 07:40:00,88.695,88.699,88.688,88.688,11200000.0
2007-05-01 07:41:00,88.71,88.724,88.71,88.724,11200000.0
2007-05-01 07:42:00,88.722,88.738,88.719,88.738,33600000.0
2007-05-01 07:43:00,88.731,88.74,88.73,88.74,28800000.0
2007-05-01 07:44:00,88.728,88.73,88.715,88.722,17600000.0
2007-05-01 07:45:00,88.728,88.731,88.665,88.723,14400000.0
2007-05-01 07:46:00,88.72,88.72,88.705,88.705,11200000.0
2007-05-01 07:47:00,88.658,88.679,88.658,88.664,11200000.0
2007-05-01 07:48:00,88.693,88.707,88.693,88.707,11200000.0
2007-05-01 07:49:00,88.702,88.702,88.663,88.663,14400000.0
2007-05-01 07:50:00,88.681,88.708,88.681,88.708,11200000.0
2007-05-01 07:51:00,88.697,88.699,88.671,88.697,38400000.0
2007-05-01 07:52:00,88.695,88.7,88.685,88.688,17600000.0
2007-05-01 07:53:00,88.686,88.686,88.64,88.64,11200000.0
2007-05-01 07:54:00,88.631,88.644,88.627,88.627,12800000.0
2007-05-01 07:55:00,88.622,88.628,88.615,88.615,29800000.0
2007-05-01 07:56:00,88.612,88.619,88.61,88.618,16000000.0
2007-05-01 07:57:00,88.62,88.626,88.618,88.624,17600000.0
2007-05-01 07:58:00,88.626,88.626,88.62,88.623,12800000.0
2007-05-01 07:59:00,88.627,88.631,88.617,88.621,17600000.0
2007-05-01 08:00:00,88.618,88.622,88.614,88.619,12800000.0
2007-05-01 08:01:00,88.599,88.611,88.59,88.611,11200000.0
2007-05-01 08:02:00,88.567,88.586,88.557,88.578,12800000.0
2007-05-01 08:03:00,88.586,88.61,88.586,88.61,16000000.0
2007-05-01 08:04:00,88.621,88.659,88.621,88.659,11200000.0
2007-05-01 08:05:00,88.656,88.667,88.656,88.667,12800000.0
2007-05-01 08:06:00,88.682,88.682,88.674,88.674,11200000.0
2007-05-01 08:07:00,88.669,88.681,88.66,88.666,16000000.0
2007-05-01 08:08:00,88.69,88.698,88.69,88.69,12800000.0
2007-05-01 08:09:00,88.677,88.679,88.669,88.672,13200000.0
2007-05-01 08:10:00,88.678,88.678,88.646,88.646,30400000.0
2007-05-01 08:11:00,88.641,88.648,88.635,88.648,12800000.0
2007-05-01 08:12:00,88.652,88.667,88.65,88.667,17600000.0
2007-05-01 08:13:00,88.675,88.683,88.673,88.673,8000000.0
2007-05-01 08:14:00,88.701,88.712,88.694,88.694,16000000.0
2007-05-01 08:15:00,88.685,88.687,88.675,88.681,11200000.0
2007-05-01 08:16:00,88.674,88.674,88.663,88.663,11200000.0
2007-05-01 08:17:00,88.661,88.673,88.661,88.664,11200000.0
2007-05-01 08:18:00,88.665,88.665,88.658,88.664,11200000.0
2007-05-01 08:19:00,88.683,88.687,88.674,88.685,11200000.0
2007-05-01 08:20:00,88.711,88.726,88.711,88.714,12800000.0
2007-05-01 08:21:00,88.678,88.697,88.678,88.684,11200000.0
2007-05-01 08:22:00,88.721,88.721,88.709,88.709,11200000.0
2007-05-01 08:23:00,88.719,88.739,88.719,88.736,16000000.0
2007-05-01 08:24:00,88.738,88.745,88.735,88.737,17600000.0
2007-05-01 08:25:00,88.729,88.729,88.707,88.707,12800000.0
2007-05-01 08:26:00,88.709,88.709,88.699,88.7,12800000.0
2007-05-01 08:27:00,88.702,88.72,88.702,88.713,11200000.0
2007-05-01 08:28:00,88.707,88.712,88.707,88.71,11200000.0
2007-05-01 08:29:00,88.719,88.725,88.716,88.718,11200000.0
2007-05-01 08:30:00,88.723,88.744,88.723,88.729,12800000.0
2007-05-01 08:31:00,88.732,88.734,88.717,88.734,12800000.0
2007-05-01 08:32:00,88.742,88.744,88.739,88.741,14400000.0
2007-05-01 08:33:00,88.703,88.714,88.697,88.703,41600000.0
2007-05-01 08:34:00,88.739,88.739,88.729,88.729,12600000.0
2007-05-01 08:35:00,88.733,88.747,88.726,88.745,48000000.0
2007-05-01 08:36:00,88.733,88.734,88.715,88.719,16000000.0
2007-05-01 08:37:00,88.721,88.729,88.717,88.723,14400000.0
2007-05-01 08:38:00,88.728,88.728,88.716,88.717,17600000.0
2007-05-01 08:39:00,88.721,88.728,88.707,88.728,14400000.0
2007-05-01 08:40:00,88.733,88.743,88.733,88.741,11200000.0
2007-05-01 08:41:00,88.746,88.746,88.717,88.738,32000000.0
2007-05-01 08:42:00,88.747,88.747,88.705,88.708,14400000.0
2007-05-01 08:43:00,88.711,88.724,88.702,88.713,12800000.0
2007-05-01 08:44:00,88.696,88.708,88.696,88.704,16000000.0
2007-05-01 08:45:00,88.695,88.702,88.678,88.678,12800000.0
2007-05-01 08:46:00,88.682,88.691,88.679,88.685,16000000.0
2007-05-01 08:47:00,88.696,88.703,88.696,88.702,24000000.0
2007-05-01 08:48:00,88.708,88.726,88.708,88.726,12800000.0
2007-05-01 08:49:00,88.707,88.707,88.685,88.685,17600000.0
2007-05-01 08:50:00,88.649,88.65,88.591,88.591,12800000.0
2007-05-01 08:51:00,88.639,88.639,88.62,88.625,22400000.0
2007-05-01 08:52:00,88.607,88.608,88.596,88.603,35200000.0
2007-05-01 08:53:00,88.609,88.61,88.598,88.605,56000000.0
2007-05-01 08:54:00,88.627,88.646,88.62,88.646,17600000.0
2007-05-01 08:55:00,88.636,88.644,88.635,88.64,17600000.0
2007-05-01 08:56:00,88.641,88.641,88.629,88.629,14400000.0
2007-05-01 08:57:00,88.596,88.607,88.596,88.603,43600000.0
2007-05-01 08:58:00,88.61,88.614,88.598,88.598,11200000.0
2007-05-01 08:59:00,88.603,88.605,88.589,88.604,14400000.0
2007-05-01 09:00:00,88.605,88.628,88.605,88.622,32000000.0
2007-05-01 09:01:00,88.623,88.666,88.622,88.661,32000000.0
2007-05-01 09:02:00,88.644,88.644,88.599,88.599,19200000.0
2007-05-01 09:03:00,88.602,88.613,88.601,88.613,16000000.0
2007-05-01 09:04:00,88.626,88.626,88.599,88.599,22400000.0
2007-05-01 09:05:00,88.629,88.661,88.629,88.657,18000000.0
2007-05-01 09:06:00,88.626,88.644,88.607,88.644,30400000.0
2007-05-01 09:07:00,88.646,88.668,88.646,88.668,19200000.0
2007-05-01 09:08:00,88.67,88.694,88.67,88.694,12800000.0
2007-05-01 09:09:00,88.662,88.663,88.657,88.66,45800000.0
2007-05-01 09:10:00,88.687,88.688,88.671,88.683,24000000.0
2007-05-01 09:11:00,88.69,88.69,88.676,88.679,28200000.0
2007-05-01 09:12:00,88.671,88.682,88.668,88.674,14400000.0
2007-05-01 09:13:00,88.687,88.702,88.684,88.687,12800000.0
2007-05-01 09:14:00,88.673,88.673,88.652,88.668,12800000.0
2007-05-01 09:15:00,88.652,88.659,88.636,88.641,30400000.0
2007-05-01 09:16:00,88.621,88.638,88.621,88.638,49000000.0
2007-05-01 09:17:00,88.631,88.64,88.628,88.64,78400000.0
2007-05-01 09:18:00,88.662,88.663,88.647,88.651,71400000.0
2007-05-01 09:19:00,88.698,88.722,88.694,88.694,65600000.0
2007-05-01 09:20:00,88.693,88.703,88.688,88.703,75600000.0
2007-05-01 09:21:00,88.7,88.7,88.675,88.675,49600000.0
2007-05-01 09:22:00,88.682,88.682,88.659,88.659,36800000.0
2007-05-01 09:23:00,88.676,88.676,88.661,88.661,68200000.0
2007-05-01 09:24:00,88.649,88.652,88.638,88.638,43200000.0
2007-05-01 09:25:00,88.656,88.686,88.656,88.686,19200000.0
2007-05-01 09:26:00,88.693,88.704,88.685,88.685,32400000.0
2007-05-01 09:27:00,88.677,88.679,88.664,88.664,69800000.0
2007-05-01 09:28:00,88.67,88.67,88.658,88.666,11200000.0
2007-05-01 09:29:00,88.674,88.683,88.664,88.683,37200000.0
2007-05-01 09:30:00,88.696,88.696,88.668,88.692,25600000.0
2007-05-01 09:31:00,88.678,88.698,88.678,88.682,12800000.0
2007-05-01 09:32:00,88.641,88.646,88.637,88.646,33600000.0
2007-05-01 09:33:00,88.632,88.687,88.632,88.686,30800000.0
2007-05-01 09:34:00,88.686,88.687,88.67,88.684,33600000.0
2007-05-01 09:35:00,88.684,88.688,88.67,88.67,52800000.0
2007-05-01 09:36:00,88.65,88.65,88.632,88.633,45200000.0
2007-05-01 09:37:00,88.619,88.62,88.61,88.614,33600000.0
2007-05-01 09:38:00,88.601,88.604,88.59,88.591,12800000.0
2007-05-01 09:39:00,88.592,88.596,88.59,88.592,43200000.0
2007-05-01 09:40:00,88.599,88.61,88.595,88.61,46400000.0
2007-05-01 09:41:00,88.612,88.62,88.61,88.611,30400000.0
2007-05-01 09:42:00,88.617,88.617,88.596,88.597,43200000.0
2007-05-01 09:43:00,88.601,88.607,88.592,88.601,56000000.0
2007-05-01 09:44:00,88.608,88.625,88.608,88.625,30400000.0
2007-05-01 09:45:00,88.623,88.628,88.614,88.614,19200000.0
2007-05-01 09:46:00,88.611,88.611,88.601,88.606,27200000.0
2007-05-01 09:47:00,88.592,88.592,88.587,88.592,12800000.0
2007-05-01 09:48:00,88.61,88.613,88.604,88.607,12800000.0
2007-05-01 09:49:00,88.601,88.613,88.593,88.613,16000000.0
2007-05-01 09:50:00,88.604,88.604,88.595,88.598,33600000.0
2007-05-01 09:51:00,88.594,88.594,88.585,88.586,84600000.0
2007-05-01 09:52:00,88.577,88.579,88.57,88.579,10600000.0
2007-05-01 09:53:00,88.587,88.595,88.583,88.595,30400000.0
2007-05-01 09:54:00,88.593,88.594,88.583,88.594,12800000.0
2007-05-01 09:55:00,88.596,88.598,88.591,88.591,33000000.0
2007-05-01 09:56:00,88.604,88.618,88.603,88.618,36800000.0
2007-05-01 09:57:00,88.61,88.61,88.602,88.604,24000000.0
2007-05-01 09:58:00,88.598,88.598,88.588,88.588,32000000.0
2007-05-01 09:59:00,88.592,88.592,88.587,88.588,51200000.0
2007-05-01 10:00:00,88.588,88.603,88.588,88.603,61800000.0
2007-05-01 10:01:00,88.596,88.607,88.596,88.607,17600000.0
2007-05-01 10:02:00,88.617,88.625,88.605,88.622,36800000.0
2007-05-01 10:03:00,88.639,88.639,88.628,88.628,44200000.0
2007-05-01 10:04:00,88.593,88.607,88.578,88.578,40000000.0
2007-05-01 10:05:00,88.592,88.592,88.552,88.575,38400000.0
2007-05-01 10:06:00,88.577,88.577,88.567,88.572,33600000.0
2007-05-01 10:07:00,88.578,88.581,88.571,88.574,43200000.0
2007-05-01 10:08:00,88.571,88.581,88.566,88.578,49600000.0
2007-05-01 10:09:00,88.586,88.588,88.581,88.584,12800000.0
2007-05-01 10:10:00,88.592,88.601,88.59,88.591,46400000.0
2007-05-01 10:11:00,88.587,88.614,88.587,88.614,57600000.0
2007-05-01 10:12:00,88.618,88.619,88.607,88.618,57000000.0
2007-05-01 10:13:00,88.625,88.626,88.59,88.59,41600000.0
2007-05-01 10:14:00,88.585,88.604,88.585,88.604,30400000.0
2007-05-01 10:15:00,88.621,88.634,88.621,88.629,30400000.0
2007-05-01 10:16:00,88.633,88.637,88.622,88.635,17600000.0
2007-05-01 10:17:00,88.631,88.639,88.631,88.636,12800000.0
2007-05-01 10:18:00,88.641,88.673,88.641,88.673,12800000.0
2007-05-01 10:19:00,88.675,88.694,88.675,88.687,75200000.0
2007-05-01 10:20:00,88.69,88.69,88.671,88.674,16000000.0
2007-05-01 10:21:00,88.676,88.681,88.67,88.681,35200000.0
2007-05-01 10:22:00,88.689,88.69,88.672,88.672,16000000.0
2007-05-01 10:23:00,88.661,88.673,88.66,88.673,33600000.0
2007-05-01 10:24:00,88.69,88.69,88.681,88.682,42400000.0
2007-05-01 10:25:00,88.678,88.684,88.675,88.682,64000000.0
2007-05-01 10:26:00,88.679,88.679,88.67,88.677,36200000.0
2007-05-01 10:27:00,88.666,88.676,88.664,88.67,52800000.0
2007-05-01 10:28:00,88.668,88.676,88.664,88.673,88000000.0
2007-05-01 10:29:00,88.676,88.689,88.676,88.686,17600000.0
2007-05-01 10:30:00,88.69,88.708,88.69,88.701,27200000.0
2007-05-01 10:31:00,88.693,88.709,88.683,88.683,32000000.0
2007-05-01 10:32:00,88.678,88.683,88.672,88.68,46800000.0
2007-05-01 10:33:00,88.693,88.721,88.693,88.721,35200000.0
2007-05-01 10:34:00,88.729,88.738,88.726,88.738,17600000.0
2007-05-01 10:35:00,88.738,88.739,88.725,88.739,12800000.0
2007-05-01 10:36:00,88.729,88.743,88.727,88.743,11200000.0
2007-05-01 10:37:00,88.746,88.746,88.735,88.735,19200000.0
2007-05-01 10:38:00,88.716,88.716,88.699,88.708,28800000.0
2007-05-01 10:39:00,88.661,88.68,88.66,88.678,16000000.0
2007-05-01 10:40:00,88.68,88.683,88.638,88.638,24000000.0
2007-05-01 10:41:00,88.64,88.651,88.64,88.647,57600000.0
2007-05-01 10:42:00,88.649,88.653,88.647,88.653,37800000.0
2007-05-01 10:43:00,88.641,88.649,88.641,88.647,17600000.0
2007-05-01 10:44:00,88.604,88.627,88.595,88.608,19200000.0
2007-05-01 10:45:00,88.642,88.642,88.633,88.638,22800000.0
2007-05-01 10:46:00,88.602,88.61,88.602,88.603,28800000.0
2007-05-01 10:47:00,88.635,88.635,88.623,88.631,25600000.0
2007-05-01 10:48:00,88.627,88.627,88.615,88.623,38400000.0
2007-05-01 10:49:00,88.629,88.63,88.623,88.627,25600000.0
2007-05-01 10:50:00,88.615,88.616,88.605,88.615,59200000.0
2007-05-01 10:51:00,88.627,88.656,88.627,88.656,68200000.0
2007-05-01 10:52:00,88.672,88.715,88.672,88.715,35200000.0
2007-05-01 10:53:00,88.741,88.744,88.732,88.734,59200000.0
2007-05-01 10:54:00,88.744,88.76,88.744,88.759,54400000.0
2007-05-01 10:55:00,88.705,88.751,88.689,88.751,41000000.0
2007-05-01 10:56:00,88.695,88.696,88.68,88.684,44200000.0
2007-05-01 10:57:00,88.686,88.706,88.682,88.693,33600000.0
2007-05-01 10:58:00,88.702,88.704,88.693,88.701,40000000.0
2007-05-01 10:59:00,88.701,88.701,88.681,88.681,49600000.0
2007-05-01 11:00:00,88.68,88.692,88.68,88.688,50600000.0
2007-05-01 11:01:00,88.691,88.691,88.683,88.687,12800000.0
2007-05-01 11:02:00,88.653,88.664,88.647,88.651,19200000.0
2007-05-01 11:03:00,88.693,88.693,88.68,88.683,36800000.0
2007-05-01 11:04:00,88.679,88.679,88.667,88.667,27200000.0
2007-05-01 11:05:00,88.671,88.675,88.661,88.675,11200000.0
2007-05-01 11:06:00,88.674,88.674,88.667,88.667,30400000.0
2007-05-01 11:07:00,88.641,88.65,88.627,88.64,46400000.0
2007-05-01 11:08:00,88.664,88.664,88.636,88.636,32000000.0
2007-05-01 11:09:00,88.65,88.669,88.65,88.662,75200000.0
2007-05-01 11:10:00,88.615,88.634,88.605,88.605,36800000.0
2007-05-01 11:11:00,88.639,88.639,88.624,88.624,52800000.0
2007-05-01 11:12:00,88.633,88.651,88.632,88.642,70400000.0
2007-05-01 11:13:00,88.644,88.647,88.642,88.642,9600000.0
2007-05-01 11:14:00,88.629,88.629,88.612,88.617,57600000.0
2007-05-01 11:15:00,88.638,88.638,88.619,88.629,11200000.0
2007-05-01 11:16:00,88.611,88.62,88.599,88.617,17600000.0
2007-05-01 11:17:00,88.614,88.625,88.606,88.606,53800000.0
2007-05-01 11:18:00,88.651,88.656,88.641,88.647,73600000.0
2007-05-01 11:19:00,88.645,88.652,88.637,88.647,55400000.0
2007-05-01 11:20:00,88.652,88.669,88.652,88.669,35200000.0
2007-05-01 11:21:00,88.67,88.672,88.664,88.67,39400000.0
2007-05-01 11:22:00,88.679,88.68,88.67,88.673,41000000.0
2007-05-01 11:23:00,88.674,88.674,88.661,88.663,51200000.0
2007-05-01 11:24:00,88.666,88.679,88.663,88.668,52800000.0
2007-05-01 11:25:00,88.674,88.685,88.672,88.681,35200000.0
2007-05-01 11:26:00,88.686,88.693,88.686,88.69,27200000.0
2007-05-01 11:27:00,88.698,88.702,88.694,88.698,12800000.0
2007-05-01 11:28:00,88.701,88.705,88.696,88.698,41000000.0
2007-05-01 11:29:00,88.647,88.669,88.647,88.669,11200000.0
2007-05-01 11:30:00,88.681,88.681,88.674,88.676,11200000.0
2007-05-01 11:31:00,88.681,88.686,88.676,88.682,27200000.0
2007-05-01 11:32:00,88.685,88.687,88.674,88.674,35200000.0
2007-05-01 11:33:00,88.683,88.683,88.677,88.682,17600000.0
2007-05-01 11:34:00,88.685,88.685,88.677,88.679,33600000.0
2007-05-01 11:35:00,88.671,88.679,88.667,88.67,17600000.0
2007-05-01 11:36:00,88.664,88.67,88.66,88.669,42600000.0
2007-05-01 11:37:00,88.672,88.676,88.667,88.676,41600000.0
2007-05-01 11:38:00,88.677,88.687,88.673,88.674,27200000.0
2007-05-01 11:39:00,88.676,88.682,88.676,88.682,11200000.0
2007-05-01 11:40:00,88.688,88.688,88.669,88.686,22400000.0
2007-05-01 11:41:00,88.666,88.679,88.657,88.657,11200000.0
2007-05-01 11:42:00,88.696,88.7,88.693,88.7,38400000.0
2007-05-01 11:43:00,88.696,88.696,88.681,88.685,17600000.0
2007-05-01 11:44:00,88.668,88.678,88.667,88.672,59200000.0
2007-05-01 11:45:00,88.661,88.67,88.661,88.67,49600000.0
2007-05-01 11:46:00,88.686,88.686,88.673,88.676,11200000.0
2007-05-01 11:47:00,88.701,88.702,88.69,88.69,56000000.0
2007-05-01 11:48:00,88.68,88.68,88.673,88.674,14400000.0
2007-05-01 11:49:00,88.635,88.635,88.617,88.617,41000000.0
2007-05-01 11:50:00,88.612,88.642,88.612,88.642,44200000.0
2007-05-01 11:51:00,88.645,88.647,88.64,88.643,45200000.0
2007-05-01 11:52:00,88.646,88.652,88.629,88.652,31400000.0
2007-05-01 11:53:00,88.656,88.666,88.656,88.664,34600000.0
2007-05-01 11:54:00,88.664,88.667,88.656,88.665,48000000.0
2007-05-01 11:55:00,88.668,88.681,88.668,88.677,44200000.0
2007-05-01 11:56:00,88.655,88.679,88.655,88.656,64000000.0
2007-05-01 11:57:00,88.662,88.662,88.653,88.657,22400000.0
2007-05-01 11:58:00,88.682,88.688,88.678,88.679,41600000.0
2007-05-01 11:59:00,88.665,88.683,88.665,88.676,51200000.0
2007-05-01 12:00:00,88.673,88.679,88.671,88.679,36800000.0
2007-05-01 12:01:00,88.678,88.681,88.671,88.676,19200000.0
2007-05-01 12:02:00,88.671,88.682,88.671,88.672,12800000.0
2007-05-01 12:03:00,88.679,88.68,88.67,88.679,51200000.0
2007-05-01 12:04:00,88.685,88.688,88.68,88.68,24000000.0
2007-05-01 12:05:00,88.678,88.684,88.674,88.684,28800000.0
2007-05-01 12:06:00,88.686,88.686,88.67,88.683,24000000.0
2007-05-01 12:07:00,88.681,88.692,88.681,88.685,20800000.0
2007-05-01 12:08:00,88.673,88.682,88.672,88.673,12800000.0
2007-05-01 12:09:00,88.639,88.642,88.634,88.636,11200000.0
2007-05-01 12:10:00,88.669,88.673,88.657,88.67,11200000.0
2007-05-01 12:11:00,88.682,88.693,88.681,88.685,27200000.0
2007-05-01 12:12:00,88.683,88.691,88.683,88.691,30400000.0
2007-05-01 12:13:00,88.687,88.693,88.687,88.692,14400000.0
2007-05-01 12:14:00,88.693,88.702,88.683,88.694,16000000.0
2007-05-01 12:15:00,88.692,88.694,88.688,88.688,8000000.0
2007-05-01 12:16:00,88.68,88.683,88.667,88.678,27200000.0
2007-05-01 12:17:00,88.677,88.677,88.664,88.672,43200000.0
2007-05-01 12:18:00,88.674,88.68,88.671,88.68,25600000.0
2007-05-01 12:19:00,88.68,88.68,88.671,88.674,35200000.0
2007-05-01 12:20:00,88.675,88.678,88.665,88.678,36800000.0
2007-05-01 12:21:00,88.679,88.684,88.676,88.684,59200000.0
2007-05-01 12:22:00,88.673,88.673,88.658,88.658,29800000.0
2007-05-01 12:23:00,88.663,88.672,88.663,88.671,32000000.0
2007-05-01 12:24:00,88.685,88.695,88.685,88.695,33600000.0
2007-05-01 12:25:00,88.702,88.726,88.702,88.726,22400000.0
2007-05-01 12:26:00,88.729,88.729,88.722,88.729,30400000.0
2007-05-01 12:27:00,88.721,88.721,88.703,88.703,30400000.0
2007-05-01 12:28:00,88.698,88.708,88.691,88.708,60600000.0
2007-05-01 12:29:00,88.63,88.759,88.602,88.627,115200000.0
2007-05-01 12:30:00,88.715,88.715,88.614,88.694,46400000.0
2007-05-01 12:31:00,88.673,88.687,88.673,88.684,70200000.0
2007-05-01 12:32:00,88.691,88.691,88.681,88.684,28800000.0
2007-05-01 12:33:00,88.674,88.676,88.667,88.674,40000000.0
2007-05-01 12:34:00,88.681,88.683,88.671,88.671,27200000.0
2007-05-01 12:35:00,88.661,88.661,88.636,88.643,25600000.0
2007-05-01 12:36:00,88.677,88.691,88.677,88.685,47400000.0
2007-05-01 12:37:00,88.674,88.674,88.659,88.668,14400000.0
2007-05-01 12:38:00,88.683,88.683,88.674,88.678,14400000.0
2007-05-01 12:39:00,88.684,88.684,88.674,88.674,24000000.0
2007-05-01 12:40:00,88.674,88.677,88.67,88.67,16000000.0
2007-05-01 12:41:00,88.668,88.668,88.65,88.65,22400000.0
2007-05-01 12:42:00,88.638,88.645,88.638,88.644,22400000.0
2007-05-01 12:43:00,88.624,88.639,88.607,88.616,36800000.0
2007-05-01 12:44:00,88.634,88.64,88.634,88.638,22400000.0
2007-05-01 12:45:00,88.64,88.664,88.64,88.664,35200000.0
2007-05-01 12:46:00,88.675,88.691,88.675,88.691,44200000.0
2007-05-01 12:47:00,88.695,88.704,88.685,88.704,12800000.0
2007-05-01 12:48:00,88.725,88.725,88.681,88.686,32000000.0
2007-05-01 12:49:00,88.653,88.674,88.653,88.667,40000000.0
2007-05-01 12:50:00,88.673,88.681,88.665,88.671,16000000.0
2007-05-01 12:51:00,88.702,88.702,88.681,88.681,22400000.0
2007-05-01 12:52:00,88.651,88.651,88.633,88.646,26000000.0
2007-05-01 12:53:00,88.633,88.649,88.633,88.649,11200000.0
2007-05-01 12:54:00,88.653,88.654,88.643,88.653,11200000.0
2007-05-01 12:55:00,88.658,88.666,88.654,88.663,24000000.0
2007-05-01 12:56:00,88.677,88.686,88.677,88.682,12800000.0
2007-05-01 12:57:00,88.686,88.72,88.686,88.712,26600000.0
2007-05-01 12:58:00,88.706,88.725,88.706,88.725,12800000.0
2007-05-01 12:59:00,88.735,88.749,88.734,88.749,14400000.0
2007-05-01 13:00:00,88.752,88.755,88.737,88.739,16000000.0
2007-05-01 13:01:00,88.736,88.736,88.72,88.733,17600000.0
2007-05-01 13:02:00,88.736,88.745,88.732,88.741,12800000.0
2007-05-01 13:03:00,88.733,88.761,88.733,88.754,12800000.0
2007-05-01 13:04:00,88.762,88.762,88.752,88.758,15400000.0
2007-05-01 13:05:00,88.75,88.75,88.731,88.731,12800000.0
2007-05-01 13:06:00,88.746,88.76,88.742,88.76,17600000.0
2007-05-01 13:07:00,88.765,88.769,88.76,88.76,12800000.0
2007-05-01 13:08:00,88.773,88.776,88.772,88.775,32000000.0
2007-05-01 13:09:00,88.776,88.777,88.77,88.77,28800000.0
2007-05-01 13:10:00,88.769,88.774,88.76,88.774,32000000.0
2007-05-01 13:11:00,88.807,88.809,88.78,88.786,19200000.0
2007-05-01 13:12:00,88.783,88.793,88.783,88.789,16000000.0
2007-05-01 13:13:00,88.794,88.798,88.781,88.781,11200000.0
2007-05-01 13:14:00,88.759,88.759,88.738,88.751,11200000.0
2007-05-01 13:15:00,88.742,88.767,88.741,88.767,11200000.0
2007-05-01 13:16:00,88.763,88.764,88.753,88.753,25600000.0
2007-05-01 13:17:00,88.774,88.781,88.762,88.781,12200000.0
2007-05-01 13:18:00,88.785,88.792,88.78,88.781,56000000.0
2007-05-01 13:19:00,88.777,88.791,88.773,88.783,13800000.0
2007-05-01 13:20:00,88.792,88.8,88.788,88.795,12800000.0
2007-05-01 13:21:00,88.778,88.778,88.762,88.764,56000000.0
2007-05-01 13:22:00,88.771,88.779,88.771,88.779,11200000.0
2007-05-01 13:23:00,88.785,88.791,88.78,88.791,12800000.0
2007-05-01 13:24:00,88.783,88.786,88.77,88.77,14400000.0
2007-05-01 13:25:00,88.765,88.765,88.754,88.754,33600000.0
2007-05-01 13:26:00,88.753,88.759,88.749,88.749,24000000.0
2007-05-01 13:27:00,88.762,88.772,88.761,88.772,40000000.0
2007-05-01 13:28:00,88.78,88.781,88.774,88.779,20800000.0
2007-05-01 13:29:00,88.781,88.788,88.779,88.779,21800000.0
2007-05-01 13:30:00,88.791,88.793,88.784,88.793,36200000.0
2007-05-01 13:31:00,88.789,88.798,88.782,88.795,11200000.0
2007-05-01 13:32:00,88.787,88.787,88.771,88.771,17600000.0
2007-05-01 13:33:00,88.792,88.805,88.792,88.8,12800000.0
2007-05-01 13:34:00,88.791,88.792,88.78,88.78,12800000.0
2007-05-01 13:35:00,88.786,88.789,88.777,88.789,12800000.0
2007-05-01 13:36:00,88.788,88.788,88.773,88.775,47400000.0
2007-05-01 13:37:00,88.774,88.783,88.773,88.773,24000000.0
2007-05-01 13:38:00,88.77,88.774,88.762,88.774,28800000.0
2007-05-01 13:39:00,88.745,88.765,88.738,88.744,25400000.0
2007-05-01 13:40:00,88.748,88.751,88.746,88.751,12800000.0
2007-05-01 13:41:00,88.772,88.778,88.763,88.778,16000000.0
2007-05-01 13:42:00,88.791,88.801,88.789,88.789,12800000.0
2007-05-01 13:43:00,88.796,88.803,88.793,88.793,25600000.0
2007-05-01 13:44:00,88.801,88.81,88.797,88.809,28800000.0
2007-05-01 13:45:00,88.806,88.806,88.789,88.789,12800000.0
2007-05-01 13:46:00,88.776,88.779,88.771,88.774,14400000.0
2007-05-01 13:47:00,88.766,88.773,88.765,88.771,27200000.0
2007-05-01 13:48:00,88.778,88.783,88.774,88.776,14400000.0
2007-05-01 13:49:00,88.742,88.743,88.737,88.74,33600000.0
2007-05-01 13:50:00,88.775,88.775,88.749,88.749,33600000.0
2007-05-01 13:51:00,88.735,88.755,88.735,88.744,16000000.0
2007-05-01 13:52:00,88.749,88.757,88.746,88.756,40000000.0
2007-05-01 13:53:00,88.711,88.731,88.692,88.712,36800000.0
2007-05-01 13:54:00,88.744,88.744,88.739,88.739,24000000.0
2007-05-01 13:55:00,88.758,88.767,88.758,88.766,11200000.0
2007-05-01 13:56:00,88.764,88.764,88.745,88.745,14400000.0
2007-05-01 13:57:00,88.721,88.724,88.705,88.724,14400000.0
2007-05-01 13:58:00,88.744,88.744,88.731,88.731,32000000.0
2007-05-01 13:59:00,88.727,88.746,88.727,88.731,48000000.0
2007-05-01 14:00:00,88.736,88.743,88.732,88.734,32000000.0
2007-05-01 14:01:00,88.718,88.719,88.714,88.714,14400000.0
2007-05-01 14:02:00,88.743,88.754,88.737,88.754,28800000.0
2007-05-01 14:03:00,88.752,88.758,88.752,88.752,14400000.0
2007-05-01 14:04:00,88.753,88.754,88.746,88.747,14400000.0
2007-05-01 14:05:00,88.756,88.756,88.75,88.75,25600000.0
2007-05-01 14:06:00,88.742,88.742,88.73,88.73,17600000.0
2007-05-01 14:07:00,88.734,88.744,88.734,88.743,12800000.0
2007-05-01 14:08:00,88.744,88.767,88.744,88.767,24000000.0
2007-05-01 14:09:00,88.727,88.746,88.709,88.731,11200000.0
2007-05-01 14:10:00,88.769,88.769,88.753,88.759,17600000.0
2007-05-01 14:11:00,88.705,88.732,88.705,88.722,13200000.0
2007-05-01 14:12:00,88.75,88.75,88.737,88.742,12800000.0
2007-05-01 14:13:00,88.716,88.727,88.714,88.724,24000000.0
2007-05-01 14:14:00,88.736,88.752,88.736,88.737,20800000.0
2007-05-01 14:15:00,88.731,88.739,88.728,88.733,33600000.0
2007-05-01 14:16:00,88.743,88.747,88.738,88.742,27200000.0
2007-05-01 14:17:00,88.731,88.733,88.726,88.726,11200000.0
2007-05-01 14:18:00,88.737,88.744,88.736,88.736,16000000.0
2007-05-01 14:19:00,88.731,88.731,88.703,88.703,40000000.0
2007-05-01 14:20:00,88.698,88.698,88.688,88.696,14400000.0
2007-05-01 14:21:00,88.706,88.729,88.703,88.726,33000000.0
2007-05-01 14:22:00,88.742,88.742,88.714,88.714,14400000.0
2007-05-01 14:23:00,88.702,88.703,88.69,88.69,17600000.0
2007-05-01 14:24:00,88.726,88.729,88.723,88.729,36800000.0
2007-05-01 14:25:00,88.717,88.717,88.691,88.693,12800000.0
2007-05-01 14:26:00,88.73,88.747,88.73,88.746,19200000.0
2007-05-01 14:27:00,88.746,88.752,88.746,88.752,11200000.0
2007-05-01 14:28:00,88.751,88.751,88.728,88.728,11200000.0
2007-05-01 14:29:00,88.727,88.729,88.711,88.711,12800000.0
2007-05-01 14:30:00,88.711,88.722,88.61,88.715,11200000.0
2007-05-01 14:31:00,88.737,88.737,88.642,88.735,16000000.0
2007-05-01 14:32:00,88.74,88.74,88.72,88.72,12800000.0
2007-05-01 14:33:00,88.728,88.728,88.72,88.722,17600000.0
2007-05-01 14:34:00,88.726,88.735,88.726,88.732,17600000.0
2007-05-01 14:35:00,88.737,88.737,88.716,88.716,10600000.0
2007-05-01 14:36:00,88.71,88.72,88.71,88.712,12800000.0
2007-05-01 14:37:00,88.666,88.688,88.664,88.679,14400000.0
2007-05-01 14:38:00,88.705,88.705,88.69,88.705,11200000.0
2007-05-01 14:39:00,88.712,88.734,88.712,88.727,17600000.0
2007-05-01 14:40:00,88.683,88.704,88.679,88.679,16000000.0
2007-05-01 14:41:00,88.724,88.724,88.705,88.718,11200000.0
2007-05-01 14:42:00,88.718,88.718,88.692,88.692,13200000.0
2007-05-01 14:43:00,88.701,88.706,88.694,88.694,17600000.0
2007-05-01 14:44:00,88.717,88.727,88.712,88.723,12200000.0
2007-05-01 14:45:00,88.695,88.716,88.695,88.716,12800000.0
2007-05-01 14:46:00,88.708,88.719,88.707,88.718,18000000.0
2007-05-01 14:47:00,88.723,88.728,88.713,88.713,12800000.0
2007-05-01 14:48:00,88.696,88.699,88.693,88.698,11200000.0
2007-05-01 14:49:00,88.7,88.706,88.682,88.699,16000000.0
2007-05-01 14:50:00,88.708,88.711,88.702,88.709,12800000.0
2007-05-01 14:51:00,88.709,88.718,88.709,88.716,17600000.0
2007-05-01 14:52:00,88.714,88.726,88.714,88.718,14400000.0
2007-05-01 14:53:00,88.707,88.712,88.703,88.706,11200000.0
2007-05-01 14:54:00,88.686,88.686,88.676,88.677,12800000.0
2007-05-01 14:55:00,88.709,88.715,88.709,88.71,11200000.0
2007-05-01 14:56:00,88.703,88.718,88.692,88.718,16000000.0
2007-05-01 14:57:00,88.725,88.746,88.725,88.743,12800000.0
2007-05-01 14:58:00,88.742,88.742,88.729,88.731,14400000.0
2007-05-01 14:59:00,88.742,88.742,88.728,88.733,12800000.0
2007-05-01 15:00:00,88.719,88.73,88.692,88.692,16000000.0
2007-05-01 15:01:00,88.697,88.706,88.693,88.704,17600000.0
2007-05-01 15:02:00,88.704,88.704,88.663,88.663,11200000.0
2007-05-01 15:03:00,88.645,88.65,88.643,88.643,11200000.0
2007-05-01 15:04:00,88.643,88.658,88.642,88.657,16000000.0
2007-05-01 15:05:00,88.657,88.667,88.655,88.657,12800000.0
2007-05-01 15:06:00,88.649,88.65,88.634,88.65,11200000.0
2007-05-01 15:07:00,88.682,88.721,88.676,88.721,11200000.0
2007-05-01 15:08:00,88.716,88.716,88.702,88.703,11200000.0
2007-05-01 15:09:00,88.712,88.724,88.71,88.724,14400000.0
2007-05-01 15:10:00,88.734,88.734,88.719,88.729,16000000.0
2007-05-01 15:11:00,88.723,88.728,88.693,88.693,12800000.0
2007-05-01 15:12:00,88.67,88.67,88.608,88.608,12800000.0
2007-05-01 15:13:00,88.605,88.611,88.595,88.611,12800000.0
2007-05-01 15:14:00,88.611,88.611,88.592,88.593,16000000.0
2007-05-01 15:15:00,88.592,88.592,88.551,88.551,17600000.0
2007-05-01 15:16:00,88.548,88.548,88.53,88.53,12800000.0
2007-05-01 15:17:00,88.535,88.539,88.53,88.535,14400000.0
2007-05-01 15:18:00,88.502,88.504,88.489,88.498,12800000.0
2007-05-01 15:19:00,88.481,88.481,88.459,88.476,16000000.0
2007-05-01 15:20:00,88.475,88.491,88.475,88.485,16000000.0
2007-05-01 15:21:00,88.509,88.527,88.427,88.527,17600000.0
2007-05-01 15:22:00,88.528,88.542,88.516,88.541,11200000.0
2007-05-01 15:23:00,88.558,88.558,88.549,88.549,11200000.0
2007-05-01 15:24:00,88.554,88.558,88.552,88.555,11200000.0
2007-05-01 15:25:00,88.549,88.574,88.549,88.563,12800000.0
2007-05-01 15:26:00,88.565,88.566,88.559,88.561,14400000.0
2007-05-01 15:27:00,88.561,88.569,88.557,88.559,12800000.0
2007-05-01 15:28:00,88.569,88.609,88.567,88.608,12800000.0
2007-05-01 15:29:00,88.633,88.641,88.63,88.631,17600000.0
2007-05-01 15:30:00,88.634,88.634,88.62,88.621,17600000.0
2007-05-01 15:31:00,88.617,88.617,88.589,88.597,12800000.0
2007-05-01 15:32:00,88.604,88.604,88.591,88.591,11200000.0
2007-05-01 15:33:00,88.582,88.594,88.582,88.594,11200000.0
2007-05-01 15:34:00,88.615,88.647,88.615,88.647,11200000.0
2007-05-01 15:35:00,88.654,88.665,88.654,88.66,12800000.0
2007-05-01 15:36:00,88.672,88.685,88.671,88.678,14400000.0
2007-05-01 15:37:00,88.654,88.661,88.647,88.647,16000000.0
2007-05-01 15:38:00,88.656,88.664,88.655,88.656,11200000.0
2007-05-01 15:39:00,88.666,88.679,88.661,88.674,14400000.0
2007-05-01 15:40:00,88.676,88.68,88.658,88.68,12800000.0
2007-05-01 15:41:00,88.675,88.68,88.663,88.663,16000000.0
2007-05-01 15:42:00,88.664,88.675,88.602,88.675,17600000.0
2007-05-01 15:43:00,88.656,88.659,88.63,88.63,12800000.0
2007-05-01 15:44:00,88.67,88.671,88.667,88.667,12800000.0
2007-05-01 15:45:00,88.673,88.685,88.665,88.685,12800000.0
2007-05-01 15:46:00,88.692,88.692,88.677,88.677,11200000.0
2007-05-01 15:47:00,88.679,88.682,88.675,88.675,11200000.0
2007-05-01 15:48:00,88.675,88.679,88.667,88.669,12800000.0
2007-05-01 15:49:00,88.686,88.698,88.684,88.697,11200000.0
2007-05-01 15:50:00,88.701,88.705,88.691,88.693,14400000.0
2007-05-01 15:51:00,88.705,88.715,88.703,88.707,11200000.0
2007-05-01 15:52:00,88.699,88.699,88.674,88.676,11200000.0
2007-05-01 15:53:00,88.671,88.683,88.67,88.683,13200000.0
2007-05-01 15:54:00,88.692,88.693,88.68,88.681,17600000.0
2007-05-01 15:55:00,88.676,88.683,88.669,88.683,17600000.0
2007-05-01 15:56:00,88.672,88.688,88.671,88.685,11200000.0
2007-05-01 15:57:00,88.686,88.692,88.686,88.687,14400000.0
2007-05-01 15:58:00,88.689,88.7,88.689,88.691,11200000.0
2007-05-01 15:59:00,88.679,88.679,88.652,88.652,11200000.0
2007-05-01 16:00:00,88.661,88.736,88.661,88.736,11200000.0
2007-05-01 16:01:00,88.733,88.733,88.729,88.732,11200000.0
2007-05-01 16:02:00,88.724,88.751,88.724,88.743,12800000.0
2007-05-01 16:03:00,88.743,88.764,88.743,88.757,12800000.0
2007-05-01 16:04:00,88.744,88.771,88.682,88.763,11200000.0
2007-05-01 16:05:00,88.763,88.772,88.753,88.772,14400000.0
2007-05-01 16:06:00,88.76,88.76,88.722,88.745,16000000.0
2007-05-01 16:07:00,88.748,88.748,88.723,88.723,10600000.0
2007-05-01 16:08:00,88.712,88.757,88.712,88.757,11200000.0
2007-05-01 16:09:00,88.771,88.771,88.738,88.745,12800000.0
2007-05-01 16:10:00,88.737,88.757,88.724,88.724,12200000.0
2007-05-01 16:11:00,88.718,88.763,88.718,88.763,11200000.0
2007-05-01 16:12:00,88.753,88.759,88.734,88.759,17600000.0
2007-05-01 16:13:00,88.766,88.766,88.754,88.763,11200000.0
2007-05-01 16:14:00,88.734,88.734,88.714,88.714,14400000.0
2007-05-01 16:15:00,88.702,88.72,88.684,88.72,11200000.0
2007-05-01 16:16:00,88.732,88.771,88.732,88.771,11200000.0
2007-05-01 16:17:00,88.77,88.791,88.765,88.775,17600000.0
2007-05-01 16:18:00,88.769,88.796,88.769,88.791,16000000.0
2007-05-01 16:19:00,88.777,88.777,88.76,88.773,11200000.0
2007-05-01 16:20:00,88.791,88.798,88.782,88.785,11200000.0
2007-05-01 16:21:00,88.796,88.811,88.796,88.8,11200000.0
2007-05-01 16:22:00,88.786,88.789,88.778,88.789,11200000.0
2007-05-01 16:23:00,88.795,88.821,88.795,88.821,12800000.0
2007-05-01 16:24:00,88.809,88.811,88.765,88.765,11200000.0
2007-05-01 16:25:00,88.743,88.749,88.742,88.743,12800000.0
2007-05-01 16:26:00,88.721,88.721,88.7,88.706,12800000.0
2007-05-01 16:27:00,88.716,88.724,88.704,88.72,17600000.0
2007-05-01 16:28:00,88.71,88.716,88.708,88.716,11200000.0
2007-05-01 16:29:00,88.71,88.734,88.71,88.726,14400000.0
2007-05-01 16:30:00,88.73,88.73,88.722,88.722,14400000.0
2007-05-01 16:31:00,88.7,88.707,88.667,88.667,14400000.0
2007-05-01 16:32:00,88.714,88.729,88.7,88.71,11200000.0
2007-05-01 16:33:00,88.698,88.698,88.68,88.692,14800000.0
2007-05-01 16:34:00,88.713,88.723,88.703,88.707,17600000.0
2007-05-01 16:35:00,88.729,88.735,88.714,88.735,12800000.0
2007-05-01 16:36:00,88.716,88.716,88.693,88.696,11200000.0
2007-05-01 16:37:00,88.671,88.678,88.666,88.677,12800000.0
2007-05-01 16:38:00,88.686,88.7,88.686,88.692,14400000.0
2007-05-01 16:39:00,88.666,88.675,88.664,88.672,12800000.0
2007-05-01 16:40:00,88.672,88.682,88.658,88.682,17600000.0
2007-05-01 16:41:00,88.704,88.715,88.704,88.708,12800000.0
2007-05-01 16:42:00,88.708,88.722,88.698,88.722,11200000.0
2007-05-01 16:43:00,88.727,88.73,88.717,88.717,12800000.0
2007-05-01 16:44:00,88.701,88.704,88.684,88.691,11200000.0
2007-05-01 16:45:00,88.69,88.696,88.685,88.692,11200000.0
2007-05-01 16:46:00,88.694,88.7,88.673,88.673,14400000.0
2007-05-01 16:47:00,88.646,88.647,88.634,88.636,17600000.0
2007-05-01 16:48:00,88.647,88.682,88.647,88.678,11200000.0
2007-05-01 16:49:00,88.665,88.68,88.665,88.68,12800000.0
2007-05-01 16:50:00,88.683,88.687,88.662,88.662,17600000.0
2007-05-01 16:51:00,88.673,88.692,88.62,88.62,10600000.0
2007-05-01 16:52:00,88.686,88.688,88.65,88.65,17600000.0
2007-05-01 16:53:00,88.648,88.668,88.646,88.665,17600000.0
2007-05-01 16:54:00,88.665,88.67,88.65,88.67,17600000.0
2007-05-01 16:55:00,88.667,88.678,88.667,88.675,14400000.0
2007-05-01 16:56:00,88.673,88.682,88.662,88.668,12800000.0
2007-05-01 16:57:00,88.676,88.688,88.676,88.681,16000000.0
2007-05-01 16:58:00,88.681,88.689,88.665,88.665,12800000.0
2007-05-01 16:59:00,88.653,88.67,88.649,88.67,12800000.0
2007-05-01 17:00:00,88.638,88.638,88.623,88.624,11200000.0
2007-05-01 17:01:00,88.616,88.684,88.54,88.684,12800000.0
2007-05-01 17:02:00,88.702,88.704,88.689,88.704,16000000.0
2007-05-01 17:03:00,88.684,88.692,88.679,88.69,17600000.0
2007-05-01 17:04:00,88.702,88.706,88.694,88.695,10600000.0
2007-05-01 17:05:00,88.689,88.72,88.689,88.719,17000000.0
2007-05-01 17:06:00,88.707,88.718,88.699,88.705,11200000.0
2007-05-01 17:07:00,88.699,88.709,88.696,88.696,11200000.0
2007-05-01 17:08:00,88.699,88.699,88.682,88.682,17600000.0
2007-05-01 17:09:00,88.66,88.696,88.66,88.696,16000000.0
2007-05-01 17:10:00,88.706,88.708,88.695,88.695,11200000.0
2007-05-01 17:11:00,88.707,88.707,88.69,88.697,12800000.0
2007-05-01 17:12:00,88.699,88.699,88.657,88.695,12200000.0
2007-05-01 17:13:00,88.695,88.695,88.675,88.681,12800000.0
2007-05-01 17:14:00,88.681,88.686,88.675,88.679,12800000.0
2007-05-01 17:15:00,88.682,88.689,88.682,88.689,12800000.0
2007-05-01 17:16:00,88.692,88.696,88.69,88.696,11200000.0
2007-05-01 17:17:00,88.712,88.738,88.712,88.738,11200000.0
2007-05-01 17:18:00,88.729,88.729,88.713,88.72,12800000.0
2007-05-01 17:19:00,88.706,88.738,88.706,88.738,16000000.0
2007-05-01 17:20:00,88.745,88.753,88.736,88.753,11200000.0
2007-05-01 17:21:00,88.766,88.766,88.746,88.759,12800000.0
2007-05-01 17:22:00,88.771,88.781,88.673,88.755,11200000.0
2007-05-01 17:23:00,88.742,88.756,88.742,88.755,11200000.0
2007-05-01 17:24:00,88.765,88.787,88.764,88.786,11200000.0
2007-05-01 17:25:00,88.781,88.781,88.761,88.766,11200000.0
2007-05-01 17:26:00,88.751,88.751,88.736,88.736,11200000.0
2007-05-01 17:27:00,88.754,88.776,88.754,88.768,17000000.0
2007-05-01 17:28:00,88.76,88.792,88.759,88.792,12800000.0
2007-05-01 17:29:00,88.777,88.793,88.777,88.777,12800000.0
2007-05-01 17:30:00,88.779,88.794,88.779,88.79,11200000.0
2007-05-01 17:31:00,88.79,88.799,88.784,88.784,12800000.0
2007-05-01 17:32:00,88.787,88.791,88.779,88.779,11200000.0
2007-05-01 17:33:00,88.788,88.788,88.776,88.776,9600000.0
2007-05-01 17:34:00,88.778,88.778,88.762,88.778,11200000.0
2007-05-01 17:35:00,88.775,88.775,88.765,88.765,12800000.0
2007-05-01 17:36:00,88.771,88.773,88.761,88.761,10600000.0
2007-05-01 17:37:00,88.754,88.754,88.732,88.737,11200000.0
2007-05-01 17:38:00,88.735,88.737,88.726,88.726,16400000.0
2007-05-01 17:39:00,88.744,88.745,88.727,88.744,15800000.0
2007-05-01 17:40:00,88.745,88.747,88.736,88.74,11200000.0
2007-05-01 17:41:00,88.734,88.745,88.722,88.744,11200000.0
2007-05-01 17:42:00,88.761,88.774,88.761,88.773,11200000.0
2007-05-01 17:43:00,88.768,88.778,88.764,88.778,12800000.0
2007-05-01 17:44:00,88.779,88.779,88.737,88.737,12800000.0
2007-05-01 17:45:00,88.748,88.752,88.729,88.729,11200000.0
2007-05-01 17:46:00,88.737,88.745,88.735,88.742,12200000.0
2007-05-01 17:47:00,88.735,88.735,88.716,88.726,12200000.0
2007-05-01 17:48:00,88.706,88.719,88.697,88.717,11200000.0
2007-05-01 17:49:00,88.727,88.727,88.714,88.726,17600000.0
2007-05-01 17:50:00,88.731,88.756,88.731,88.756,12800000.0
2007-05-01 17:51:00,88.789,88.789,88.775,88.778,11200000.0
2007-05-01 17:52:00,88.774,88.78,88.765,88.776,12600000.0
2007-05-01 17:53:00,88.771,88.778,88.767,88.768,16000000.0
2007-05-01 17:54:00,88.769,88.801,88.769,88.797,14400000.0
2007-05-01 17:55:00,88.801,88.801,88.778,88.778,8000000.0
2007-05-01 17:56:00,88.782,88.798,88.771,88.798,11200000.0
2007-05-01 17:57:00,88.801,88.801,88.792,88.794,16000000.0
2007-05-01 17:58:00,88.788,88.811,88.788,88.801,12800000.0
2007-05-01 17:59:00,88.799,88.799,88.785,88.793,11200000.0
2007-05-01 18:00:00,88.79,88.806,88.79,88.806,17600000.0
2007-05-01 18:01:00,88.831,88.831,88.729,88.815,17600000.0
2007-05-01 18:02:00,88.806,88.806,88.79,88.801,17600000.0
2007-05-01 18:03:00,88.803,88.811,88.79,88.793,14400000.0
2007-05-01 18:04:00,88.776,88.784,88.776,88.78,11200000.0
2007-05-01 18:05:00,88.806,88.809,88.803,88.804,11200000.0
2007-05-01 18:06:00,88.795,88.813,88.795,88.802,12800000.0
2007-05-01 18:07:00,88.803,88.811,88.795,88.811,11200000.0
2007-05-01 18:08:00,88.819,88.83,88.818,88.822,16000000.0
2007-05-01 18:09:00,88.834,88.851,88.834,88.841,16000000.0
2007-05-01 18:10:00,88.874,88.875,88.866,88.875,12800000.0
2007-05-01 18:11:00,88.884,88.892,88.876,88.88,11200000.0
2007-05-01 18:12:00,88.856,88.856,88.824,88.83,12800000.0
2007-05-01 18:13:00,88.833,88.843,88.829,88.843,11200000.0
2007-05-01 18:14:00,88.842,88.857,88.841,88.857,12800000.0
2007-05-01 18:15:00,88.843,88.853,88.839,88.839,12800000.0
2007-05-01 18:16:00,88.836,88.843,88.834,88.842,12800000.0
2007-05-01 18:17:00,88.829,88.837,88.811,88.811,15400000.0
2007-05-01 18:18:00,88.816,88.83,88.816,88.822,11200000.0
2007-05-01 18:19:00,88.805,88.808,88.788,88.806,14800000.0
2007-05-01 18:20:00,88.818,88.822,88.812,88.82,12800000.0
2007-05-01 18:21:00,88.825,88.83,88.817,88.824,11200000.0
2007-05-01 18:22:00,88.814,88.82,88.756,88.82,16000000.0
2007-05-01 18:23:00,88.82,88.829,88.82,88.82,16000000.0
2007-05-01 18:24:00,88.826,88.826,88.815,88.821,12800000.0
2007-05-01 18:25:00,88.816,88.816,88.807,88.807,11200000.0
2007-05-01 18:26:00,88.774,88.796,88.767,88.769,12800000.0
2007-05-01 18:27:00,88.757,88.788,88.744,88.764,14800000.0
2007-05-01 18:28:00,88.808,88.821,88.808,88.819,12800000.0
2007-05-01 18:29:00,88.818,88.818,88.808,88.808,12800000.0
2007-05-01 18:30:00,88.78,88.804,88.769,88.769,11200000.0
2007-05-01 18:31:00,88.811,88.814,88.805,88.805,12800000.0
2007-05-01 18:32:00,88.813,88.817,88.806,88.806,11200000.0
2007-05-01 18:33:00,88.805,88.805,88.789,88.795,11200000.0
2007-05-01 18:34:00,88.809,88.818,88.807,88.814,12800000.0
2007-05-01 18:35:00,88.813,88.818,88.799,88.811,12800000.0
2007-05-01 18:36:00,88.81,88.813,88.807,88.807,12800000.0
2007-05-01 18:37:00,88.807,88.807,88.798,88.802,17600000.0
2007-05-01 18:38:00,88.791,88.794,88.779,88.794,11200000.0
2007-05-01 18:39:00,88.788,88.788,88.775,88.779,16000000.0
2007-05-01 18:40:00,88.779,88.79,88.779,88.788,12200000.0
2007-05-01 18:41:00,88.806,88.806,88.777,88.777,14400000.0
2007-05-01 18:42:00,88.759,88.762,88.752,88.762,11200000.0
2007-05-01 18:43:00,88.757,88.771,88.757,88.764,12800000.0
2007-05-01 18:44:00,88.771,88.785,88.771,88.773,11200000.0
2007-05-01 18:45:00,88.766,88.768,88.76,88.766,11200000.0
2007-05-01 18:46:00,88.771,88.785,88.771,88.779,11200000.0
2007-05-01 18:47:00,88.793,88.797,88.792,88.797,6400000.0
2007-05-01 18:48:00,88.798,88.798,88.785,88.798,12800000.0
2007-05-01 18:49:00,88.796,88.796,88.784,88.785,12800000.0
2007-05-01 18:50:00,88.771,88.777,88.76,88.776,17600000.0
2007-05-01 18:51:00,88.779,88.786,88.775,88.785,12800000.0
2007-05-01 18:52:00,88.787,88.813,88.787,88.813,12800000.0
2007-05-01 18:53:00,88.81,88.81,88.789,88.795,12800000.0
2007-05-01 18:54:00,88.808,88.808,88.786,88.786,11200000.0
2007-05-01 18:55:00,88.736,88.741,88.73,88.737,11200000.0
2007-05-01 18:56:00,88.777,88.777,88.753,88.776,16000000.0
2007-05-01 18:57:00,88.765,88.765,88.72,88.723,11200000.0
2007-05-01 18:58:00,88.771,88.777,88.765,88.777,11200000.0
2007-05-01 18:59:00,88.764,88.77,88.757,88.757,17600000.0
2007-05-01 19:00:00,88.763,88.772,88.761,88.761,12800000.0
2007-05-01 19:01:00,88.724,88.74,88.724,88.738,9600000.0
2007-05-01 19:02:00,88.762,88.762,88.742,88.742,11200000.0
2007-05-01 19:03:00,88.741,88.747,88.733,88.733,11200000.0
2007-05-01 19:04:00,88.704,88.723,88.704,88.716,16000000.0
2007-05-01 19:05:00,88.715,88.724,88.715,88.72,14400000.0
2007-05-01 19:06:00,88.717,88.72,88.707,88.72,16000000.0
2007-05-01 19:07:00,88.717,88.719,88.707,88.719,11200000.0
2007-05-01 19:08:00,88.725,88.73,88.717,88.72,17600000.0
2007-05-01 19:09:00,88.718,88.726,88.711,88.725,12800000.0
2007-05-01 19:10:00,88.736,88.736,88.711,88.711,17600000.0
2007-05-01 19:11:00,88.711,88.715,88.71,88.711,12800000.0
2007-05-01 19:12:00,88.702,88.713,88.698,88.713,11200000.0
2007-05-01 19:13:00,88.71,88.711,88.699,88.699,11200000.0
2007-05-01 19:14:00,88.694,88.7,88.684,88.684,16000000.0
2007-05-01 19:15:00,88.653,88.674,88.653,88.655,12800000.0
2007-05-01 19:16:00,88.697,88.705,88.69,88.704,12200000.0
2007-05-01 19:17:00,88.707,88.707,88.701,88.706,12800000.0
2007-05-01 19:18:00,88.708,88.716,88.708,88.715,18000000.0
2007-05-01 19:19:00,88.711,88.72,88.711,88.714,16000000.0
2007-05-01 19:20:00,88.676,88.676,88.641,88.641,16000000.0
2007-05-01 19:21:00,88.713,88.718,88.706,88.713,11200000.0
2007-05-01 19:22:00,88.697,88.706,88.694,88.706,11200000.0
2007-05-01 19:23:00,88.703,88.703,88.682,88.697,17600000.0
2007-05-01 19:24:00,88.705,88.709,88.693,88.705,17600000.0
2007-05-01 19:25:00,88.692,88.692,88.671,88.682,17600000.0
2007-05-01 19:26:00,88.689,88.695,88.685,88.685,11200000.0
2007-05-01 19:27:00,88.678,88.678,88.673,88.675,11200000.0
2007-05-01 19:28:00,88.675,88.675,88.662,88.662,12800000.0
2007-05-01 19:29:00,88.671,88.687,88.671,88.685,11200000.0
2007-05-01 19:30:00,88.672,88.675,88.647,88.675,14400000.0
2007-05-01 19:31:00,88.712,88.75,88.712,88.742,11200000.0
2007-05-01 19:32:00,88.739,88.743,88.724,88.724,12800000.0
2007-05-01 19:33:00,88.735,88.735,88.718,88.718,12800000.0
2007-05-01 19:34:00,88.728,88.728,88.71,88.71,12800000.0
2007-05-01 19:35:00,88.728,88.734,88.728,88.732,17600000.0
2007-05-01 19:36:00,88.747,88.747,88.707,88.707,11200000.0
2007-05-01 19:37:00,88.715,88.738,88.715,88.734,11200000.0
2007-05-01 19:38:00,88.72,88.733,88.72,88.723,17600000.0
2007-05-01 19:39:00,88.678,88.687,88.672,88.687,16000000.0
2007-05-01 19:40:00,88.714,88.728,88.705,88.705,13800000.0
2007-05-01 19:41:00,88.699,88.699,88.66,88.66,9600000.0
2007-05-01 19:42:00,88.708,88.708,88.693,88.707,12800000.0
2007-05-01 19:43:00,88.711,88.714,88.698,88.71,11200000.0
2007-05-01 19:44:00,88.698,88.716,88.698,88.714,16000000.0
2007-05-01 19:45:00,88.663,88.694,88.663,88.678,12800000.0
2007-05-01 19:46:00,88.67,88.694,88.67,88.674,11200000.0
2007-05-01 19:47:00,88.662,88.676,88.66,88.661,16000000.0
2007-05-01 19:48:00,88.667,88.687,88.667,88.671,11200000.0
2007-05-01 19:49:00,88.669,88.682,88.651,88.651,12800000.0
2007-05-01 19:50:00,88.655,88.686,88.655,88.668,12800000.0
2007-05-01 19:51:00,88.671,88.671,88.664,88.665,17600000.0
2007-05-01 19:52:00,88.689,88.691,88.671,88.671,10600000.0
2007-05-01 19:53:00,88.691,88.691,88.678,88.683,12800000.0
2007-05-01 19:54:00,88.706,88.709,88.7,88.702,14400000.0
2007-05-01 19:55:00,88.681,88.681,88.673,88.673,17600000.0
2007-05-01 19:56:00,88.667,88.693,88.667,88.684,11200000.0
2007-05-01 19:57:00,88.706,88.722,88.706,88.717,12800000.0
2007-05-01 19:58:00,88.714,88.725,88.714,88.716,14400000.0
2007-05-01 19:59:00,88.711,88.723,88.703,88.723,14400000.0
2007-05-01 20:00:00,88.723,88.73,88.723,88.723,12800000.0
2007-05-01 20:01:00,88.725,88.725,88.714,88.72,11600000.0
2007-05-01 20:02:00,88.707,88.724,88.707,88.716,11200000.0
2007-05-01 20:03:00,88.729,88.729,88.719,88.728,16000000.0
2007-05-01 20:04:00,88.726,88.726,88.699,88.711,12800000.0
2007-05-01 20:05:00,88.708,88.708,88.699,88.706,12800000.0
2007-05-01 20:06:00,88.709,88.709,88.696,88.698,12800000.0
2007-05-01 20:07:00,88.705,88.707,88.7,88.702,17600000.0
2007-05-01 20:08:00,88.7,88.7,88.685,88.688,12800000.0
2007-05-01 20:09:00,88.676,88.689,88.674,88.689,16000000.0
2007-05-01 20:10:00,88.692,88.697,88.687,88.693,17600000.0
2007-05-01 20:11:00,88.696,88.704,88.696,88.697,13800000.0
2007-05-01 20:12:00,88.693,88.704,88.691,88.704,14400000.0
2007-05-01 20:13:00,88.706,88.706,88.697,88.698,11200000.0
2007-05-01 20:14:00,88.664,88.67,88.655,88.67,11200000.0
2007-05-01 20:15:00,88.66,88.681,88.66,88.681,11200000.0
2007-05-01 20:16:00,88.694,88.699,88.69,88.693,12800000.0
2007-05-01 20:17:00,88.683,88.683,88.618,88.652,12800000.0
2007-05-01 20:18:00,88.682,88.682,88.67,88.676,12800000.0
2007-05-01 20:19:00,88.668,88.673,88.664,88.673,11200000.0
2007-05-01 20:20:00,88.676,88.676,88.668,88.674,11200000.0
2007-05-01 20:21:00,88.673,88.677,88.672,88.677,12800000.0
2007-05-01 20:22:00,88.691,88.708,88.691,88.708,11200000.0
2007-05-01 20:23:00,88.694,88.699,88.678,88.678,11200000.0
2007-05-01 20:24:00,88.697,88.697,88.68,88.684,16000000.0
2007-05-01 20:25:00,88.655,88.666,88.649,88.665,12800000.0
2007-05-01 20:26:00,88.673,88.673,88.663,88.664,8000000.0
2007-05-01 20:27:00,88.673,88.684,88.671,88.684,17600000.0
2007-05-01 20:28:00,88.665,88.665,88.642,88.648,17600000.0
2007-05-01 20:29:00,88.648,88.662,88.648,88.655,11200000.0
2007-05-01 20:30:00,88.649,88.67,88.649,88.658,10600000.0
2007-05-01 20:31:00,88.66,88.66,88.65,88.65,14400000.0
2007-05-01 20:32:00,88.681,88.685,88.679,88.679,16000000.0
2007-05-01 20:33:00,88.685,88.693,88.675,88.693,16000000.0
2007-05-01 20:34:00,88.689,88.689,88.664,88.675,16000000.0
2007-05-01 20:35:00,88.67,88.681,88.668,88.668,13800000.0
2007-05-01 20:36:00,88.67,88.709,88.668,88.709,11200000.0
2007-05-01 20:37:00,88.728,88.728,88.713,88.713,17600000.0
2007-05-01 20:38:00,88.699,88.707,88.692,88.697,12800000.0
2007-05-01 20:39:00,88.701,88.708,88.698,88.708,9600000.0
2007-05-01 20:40:00,88.722,88.724,88.715,88.724,12800000.0
2007-05-01 20:41:00,88.721,88.721,88.708,88.708,17600000.0
2007-05-01 20:42:00,88.718,88.725,88.718,88.725,3200000.0
2007-05-01 20:43:00,88.726,88.734,88.725,88.731,11200000.0
2007-05-01 20:44:00,88.704,88.705,88.692,88.692,11200000.0
2007-05-01 20:45:00,88.738,88.741,88.721,88.721,11000000.0
2007-05-01 20:46:00,88.734,88.737,88.73,88.73,12800000.0
2007-05-01 20:47:00,88.728,88.741,88.671,88.736,11200000.0
2007-05-01 20:48:00,88.74,88.741,88.735,88.741,12800000.0
2007-05-01 20:49:00,88.74,88.746,88.733,88.746,12800000.0
2007-05-01 20:50:00,88.718,88.722,88.7,88.706,12800000.0
2007-05-01 20:51:00,88.705,88.712,88.701,88.701,16000000.0
2007-05-01 20:52:00,88.712,88.717,88.712,88.712,11200000.0
2007-05-01 20:53:00,88.703,88.709,88.702,88.705,12800000.0
2007-05-01 20:54:00,88.746,88.751,88.738,88.751,11200000.0
2007-05-01 20:55:00,88.737,88.737,88.724,88.726,12800000.0
2007-05-01 20:56:00,88.73,88.73,88.696,88.7,12800000.0
2007-05-01 20:57:00,88.743,88.768,88.743,88.768,12800000.0
2007-05-01 20:58:00,88.769,88.769,88.727,88.727,17600000.0
2007-05-01 20:59:00,88.731,88.734,88.722,88.734,16000000.0
2007-05-01 21:00:00,88.748,88.757,88.735,88.757,12800000.0
2007-05-01 21:01:00,88.746,88.746,88.733,88.734,12800000.0
2007-05-01 21:02:00,88.734,88.737,88.731,88.733,14400000.0
2007-05-01 21:03:00,88.711,88.711,88.705,88.71,11200000.0
2007-05-01 21:04:00,88.741,88.741,88.738,88.738,3200000.0
2007-05-01 21:05:00,88.729,88.746,88.728,88.746,14400000.0
2007-05-01 21:06:00,88.723,88.753,88.694,88.753,17600000.0
2007-05-01 21:07:00,88.753,88.755,88.745,88.755,12800000.0
2007-05-01 21:08:00,88.757,88.759,88.75,88.751,12800000.0
2007-05-01 21:09:00,88.749,88.759,88.742,88.742,14400000.0
2007-05-01 21:10:00,88.758,88.766,88.755,88.755,17600000.0
2007-05-01 21:11:00,88.757,88.775,88.757,88.775,17600000.0
2007-05-01 21:12:00,88.732,88.782,88.726,88.782,12800000.0
2007-05-01 21:13:00,88.741,88.751,88.741,88.751,12800000.0
2007-05-01 21:14:00,88.783,88.787,88.772,88.784,17600000.0
2007-05-01 21:15:00,88.796,88.808,88.79,88.798,16400000.0
2007-05-01 21:16:00,88.811,88.811,88.811,88.811,3200000.0
2007-05-01 21:17:00,88.795,88.797,88.785,88.79,12800000.0
2007-05-01 21:18:00,88.777,88.788,88.774,88.788,12800000.0
2007-05-01 21:19:00,88.792,88.797,88.789,88.797,11200000.0
2007-05-01 21:20:00,88.797,88.799,88.784,88.796,11200000.0
2007-05-01 21:21:00,88.735,88.755,88.734,88.755,16000000.0
2007-05-01 21:22:00,88.788,88.791,88.783,88.791,12800000.0
2007-05-01 21:23:00,88.745,88.752,88.739,88.752,14400000.0
2007-05-01 21:24:00,88.787,88.787,88.771,88.779,12800000.0
2007-05-01 21:25:00,88.778,88.779,88.755,88.755,12800000.0
2007-05-01 21:26:00,88.778,88.786,88.769,88.781,17600000.0
2007-05-01 21:27:00,88.773,88.777,88.756,88.765,12200000.0
2007-05-01 21:28:00,88.764,88.771,88.754,88.771,14400000.0
2007-05-01 21:29:00,88.724,88.735,88.719,88.734,14400000.0
2007-05-01 21:30:00,88.78,88.787,88.778,88.78,11200000.0
2007-05-01 21:31:00,88.712,88.758,88.712,88.758,8000000.0
2007-05-01 21:32:00,88.788,88.788,88.774,88.782,8000000.0
2007-05-01 21:33:00,88.711,88.756,88.697,88.756,12200000.0
2007-05-01 21:34:00,88.78,88.786,88.766,88.785,12200000.0
2007-05-01 21:35:00,88.791,88.796,88.787,88.796,7400000.0
2007-05-01 21:36:00,88.805,88.807,88.799,88.802,17600000.0
2007-05-01 21:37:00,88.793,88.796,88.789,88.79,12800000.0
2007-05-01 21:38:00,88.738,88.787,88.738,88.757,13200000.0
2007-05-01 21:39:00,88.758,88.761,88.745,88.759,16000000.0
2007-05-01 21:40:00,88.797,88.801,88.787,88.787,12800000.0
2007-05-01 21:41:00,88.786,88.79,88.784,88.787,11200000.0
2007-05-01 21:42:00,88.787,88.798,88.787,88.795,12800000.0
2007-05-01 21:43:00,88.798,88.804,88.797,88.799,17000000.0
2007-05-01 21:44:00,88.8,88.803,88.799,88.799,8000000.0
2007-05-01 21:45:00,88.799,88.8,88.785,88.793,12800000.0
2007-05-01 21:46:00,88.79,88.8,88.778,88.794,12800000.0
2007-05-01 21:47:00,88.799,88.8,88.795,88.799,11200000.0
2007-05-01 21:48:00,88.797,88.797,88.782,88.787,17600000.0
2007-05-01 21:49:00,88.782,88.788,88.699,88.785,11200000.0
2007-05-01 21:50:00,88.75,88.76,88.75,88.754,11200000.0
2007-05-01 21:51:00,88.789,88.794,88.786,88.788,11200000.0
2007-05-01 21:52:00,88.78,88.792,88.775,88.792,11200000.0
2007-05-01 21:53:00,88.793,88.793,88.775,88.782,12800000.0
2007-05-01 21:54:00,88.772,88.78,88.765,88.78,13800000.0
2007-05-01 21:55:00,88.783,88.79,88.774,88.786,16000000.0
2007-05-01 21:56:00,88.785,88.797,88.785,88.792,12800000.0
2007-05-01 21:57:00,88.776,88.794,88.776,88.794,12800000.0
2007-05-01 21:58:00,88.787,88.797,88.778,88.797,11200000.0
2007-05-01 21:59:00,88.775,88.779,88.769,88.779,8000000.0
2007-05-01 22:00:00,88.775,88.779,88.767,88.774,12800000.0
2007-05-01 22:01:00,88.772,88.792,88.702,88.787,12800000.0
2007-05-01 22:02:00,88.788,88.788,88.777,88.779,12800000.0
2007-05-01 22:03:00,88.76,88.764,88.728,88.736,12800000.0
2007-05-01 22:04:00,88.774,88.78,88.713,88.713,11200000.0
2007-05-01 22:05:00,88.77,88.777,88.77,88.776,11200000.0
2007-05-01 22:06:00,88.765,88.765,88.73,88.751,17600000.0
2007-05-01 22:07:00,88.787,88.794,88.778,88.787,12200000.0
2007-05-01 22:08:00,88.796,88.798,88.786,88.793,11200000.0
2007-05-01 22:09:00,88.779,88.806,88.779,88.806,11200000.0
2007-05-01 22:10:00,88.798,88.798,88.785,88.785,17600000.0
2007-05-01 22:11:00,88.794,88.8,88.792,88.797,17600000.0
2007-05-01 22:12:00,88.798,88.798,88.787,88.787,9600000.0
2007-05-01 22:13:00,88.789,88.8,88.783,88.8,17000000.0
2007-05-01 22:14:00,88.815,88.825,88.815,88.823,16000000.0
2007-05-01 22:15:00,88.829,88.832,88.825,88.826,11200000.0
2007-05-01 22:16:00,88.822,88.832,88.822,88.832,11200000.0
2007-05-01 22:17:00,88.828,88.845,88.828,88.844,11200000.0
2007-05-01 22:18:00,88.85,88.85,88.846,88.848,12800000.0
2007-05-01 22:19:00,88.845,88.852,88.845,88.852,14400000.0
2007-05-01 22:20:00,88.862,88.862,88.848,88.851,11200000.0
2007-05-01 22:21:00,88.795,88.823,88.795,88.808,8000000.0
2007-05-01 22:22:00,88.849,88.859,88.846,88.859,11200000.0
2007-05-01 22:23:00,88.859,88.865,88.855,88.864,12800000.0
2007-05-01 22:24:00,88.86,88.86,88.831,88.841,12800000.0
2007-05-01 22:25:00,88.817,88.832,88.817,88.818,12800000.0
2007-05-01 22:26:00,88.86,88.862,88.84,88.84,9600000.0
2007-05-01 22:27:00,88.841,88.848,88.828,88.843,12800000.0
2007-05-01 22:28:00,88.855,88.855,88.834,88.836,17600000.0
2007-05-01 22:29:00,88.831,88.833,88.815,88.815,8000000.0
2007-05-01 22:30:00,88.805,88.817,88.805,88.815,11200000.0
2007-05-01 22:31:00,88.826,88.831,88.821,88.831,11200000.0
2007-05-01 22:32:00,88.832,88.838,88.825,88.834,13200000.0
2007-05-01 22:33:00,88.833,88.833,88.81,88.81,12800000.0
2007-05-01 22:34:00,88.816,88.816,88.799,88.799,12800000.0
2007-05-01 22:35:00,88.805,88.805,88.803,88.803,3200000.0
2007-05-01 22:36:00,88.75,88.773,88.75,88.754,12800000.0
2007-05-01 22:37:00,88.798,88.802,88.793,88.793,11200000.0
2007-05-01 22:38:00,88.769,88.769,88.749,88.753,12800000.0
2007-05-01 22:39:00,88.79,88.797,88.79,88.792,11200000.0
2007-05-01 22:40:00,88.789,88.792,88.779,88.779,16000000.0
2007-05-01 22:41:00,88.785,88.785,88.76,88.782,8000000.0
2007-05-01 22:42:00,88.793,88.793,88.783,88.783,11200000.0
2007-05-01 22:43:00,88.785,88.785,88.723,88.782,16000000.0
2007-05-01 22:44:00,88.78,88.791,88.769,88.791,16000000.0
2007-05-01 22:45:00,88.797,88.802,88.797,88.801,14400000.0
2007-05-01 22:46:00,88.789,88.796,88.762,88.762,12800000.0
2007-05-01 22:47:00,88.76,88.765,88.753,88.753,12800000.0
2007-05-01 22:48:00,88.756,88.774,88.756,88.76,12800000.0
2007-05-01 22:49:00,88.757,88.765,88.736,88.765,12800000.0
2007-05-01 22:50:00,88.732,88.75,88.731,88.737,17600000.0
2007-05-01 22:51:00,88.767,88.777,88.756,88.777,11200000.0
2007-05-01 22:52:00,88.774,88.774,88.737,88.737,14400000.0
2007-05-01 22:53:00,88.706,88.72,88.703,88.709,11200000.0
2007-05-01 22:54:00,88.737,88.749,88.731,88.731,11200000.0
2007-05-01 22:55:00,88.728,88.728,88.695,88.695,8000000.0
2007-05-01 22:56:00,88.717,88.734,88.717,88.717,12800000.0
2007-05-01 22:57:00,88.715,88.732,88.715,88.732,14400000.0
2007-05-01 22:58:00,88.711,88.711,88.675,88.688,14400000.0
2007-05-01 22:59:00,88.726,88.735,88.724,88.724,11200000.0
2007-05-01 23:00:00,88.73,88.735,88.729,88.733,12800000.0
2007-05-01 23:01:00,88.723,88.733,88.723,88.727,8000000.0
2007-05-01 23:02:00,88.73,88.732,88.719,88.732,6400000.0
2007-05-01 23:03:00,88.734,88.736,88.727,88.731,17600000.0
2007-05-01 23:04:00,88.699,88.718,88.698,88.718,11200000.0
2007-05-01 23:05:00,88.711,88.711,88.701,88.701,12800000.0
2007-05-01 23:06:00,88.707,88.712,88.702,88.712,9600000.0
2007-05-01 23:07:00,88.708,88.708,88.687,88.692,11200000.0
2007-05-01 23:08:00,88.693,88.702,88.612,88.702,14400000.0
2007-05-01 23:09:00,88.703,88.705,88.698,88.698,11200000.0
2007-05-01 23:10:00,88.653,88.681,88.653,88.653,11200000.0
2007-05-01 23:11:00,88.676,88.686,88.676,88.679,12800000.0
2007-05-01 23:12:00,88.67,88.674,88.637,88.638,14400000.0
2007-05-01 23:13:00,88.642,88.659,88.642,88.654,14400000.0
2007-05-01 23:14:00,88.656,88.674,88.656,88.674,12800000.0
2007-05-01 23:15:00,88.665,88.67,88.662,88.664,9600000.0
2007-05-01 23:16:00,88.662,88.67,88.66,88.67,12800000.0
2007-05-01 23:17:00,88.671,88.675,88.658,88.672,12800000.0
2007-05-01 23:18:00,88.68,88.682,88.668,88.68,11200000.0
2007-05-01 23:19:00,88.669,88.674,88.668,88.67,10600000.0
2007-05-01 23:20:00,88.672,88.682,88.668,88.671,12800000.0
2007-05-01 23:21:00,88.674,88.674,88.668,88.668,11200000.0
2007-05-01 23:22:00,88.668,88.68,88.668,88.68,12800000.0
2007-05-01 23:23:00,88.667,88.671,88.66,88.663,12800000.0
2007-05-01 23:24:00,88.656,88.667,88.656,88.667,12800000.0
2007-05-01 23:25:00,88.666,88.666,88.655,88.661,12800000.0
2007-05-01 23:26:00,88.659,88.661,88.651,88.657,16000000.0
2007-05-01 23:27:00,88.652,88.666,88.652,88.659,8000000.0
2007-05-01 23:28:00,88.654,88.654,88.635,88.642,12800000.0
2007-05-01 23:30:00,88.638,88.645,88.635,88.644,12800000.0
2007-05-01 23:31:00,88.657,88.657,88.643,88.643,11200000.0
2007-05-01 23:32:00,88.657,88.66,88.651,88.657,9600000.0
2007-05-01 23:33:00,88.663,88.679,88.663,88.675,14400000.0
2007-05-01 23:34:00,88.674,88.674,88.66,88.674,14400000.0
2007-05-01 23:35:00,88.671,88.671,88.659,88.661,12800000.0
2007-05-01 23:36:00,88.63,88.637,88.627,88.63,12800000.0
2007-05-01 23:37:00,88.648,88.658,88.645,88.65,16000000.0
2007-05-01 23:38:00,88.67,88.673,88.667,88.671,11200000.0
2007-05-01 23:39:00,88.668,88.674,88.58,88.668,11200000.0
2007-05-01 23:40:00,88.635,88.635,88.611,88.615,12800000.0
2007-05-01 23:41:00,88.665,88.665,88.654,88.657,12800000.0
2007-05-01 23:42:00,88.682,88.684,88.676,88.679,14400000.0
2007-05-01 23:43:00,88.635,88.638,88.635,88.635,11200000.0
2007-05-01 23:44:00,88.643,88.645,88.638,88.645,12800000.0
2007-05-01 23:45:00,88.677,88.683,88.677,88.681,11200000.0
2007-05-01 23:46:00,88.68,88.682,88.675,88.68,11200000.0
2007-05-01 23:47:00,88.644,88.667,88.637,88.667,11200000.0
2007-05-01 23:48:00,88.637,88.669,88.637,88.669,12800000.0
2007-05-01 23:49:00,88.688,88.693,88.683,88.693,14400000.0
2007-05-01 23:50:00,88.684,88.69,88.681,88.69,11200000.0
2007-05-01 23:51:00,88.691,88.691,88.683,88.683,11200000.0
2007-05-01 23:52:00,88.671,88.687,88.671,88.678,14400000.0
2007-05-01 23:53:00,88.627,88.637,88.622,88.622,13800000.0
2007-05-01 23:54:00,88.645,88.657,88.629,88.657,11200000.0
2007-05-01 23:55:00,88.62,88.623,88.615,88.616,12800000.0
2007-05-01 23:56:00,88.646,88.656,88.641,88.641,12800000.0
2007-05-01 23:57:00,88.656,88.656,88.638,88.638,8000000.0
2007-05-01 23:58:00,88.675,88.677,88.668,88.668,11200000.0
2007-05-01 23:59:00,88.663,88.673,88.652,88.665,14400000.0
2007-05-02 00:00:00,88.612,88.64,88.612,88.64,12800000.0
2007-05-02 00:01:00,88.66,88.668,88.66,88.667,16000000.0
2007-05-02 00:02:00,88.672,88.675,88.666,88.674,12800000.0
2007-05-02 00:03:00,88.673,88.683,88.667,88.68,12800000.0
2007-05-02 00:04:00,88.694,88.716,88.688,88.716,14400000.0
2007-05-02 00:05:00,88.703,88.707,88.682,88.703,14400000.0
2007-05-02 00:06:00,88.712,88.719,88.712,88.719,9600000.0
2007-05-02 00:07:00,88.67,88.695,88.67,88.686,14400000.0
2007-05-02 00:08:00,88.728,88.731,88.726,88.726,11200000.0
2007-05-02 00:09:00,88.723,88.727,88.72,88.72,8000000.0
2007-05-02 00:10:00,88.721,88.737,88.721,88.737,16000000.0
2007-05-02 00:11:00,88.704,88.704,88.681,88.681,11200000.0
2007-05-02 00:12:00,88.738,88.746,88.736,88.746,11200000.0
2007-05-02 00:13:00,88.751,88.754,88.749,88.752,11200000.0
2007-05-02 00:14:00,88.75,88.75,88.74,88.74,11200000.0
2007-05-02 00:15:00,88.719,88.719,88.698,88.714,12800000.0
2007-05-02 00:16:00,88.738,88.743,88.723,88.743,11200000.0
2007-05-02 00:17:00,88.7,88.712,88.692,88.692,12800000.0
2007-05-02 00:18:00,88.738,88.747,88.738,88.74,11200000.0
2007-05-02 00:19:00,88.737,88.74,88.734,88.74,12800000.0
2007-05-02 00:20:00,88.745,88.75,88.688,88.738,14400000.0
2007-05-02 00:21:00,88.744,88.747,88.744,88.747,9600000.0
2007-05-02 00:22:00,88.726,88.726,88.706,88.715,17600000.0
2007-05-02 00:23:00,88.698,88.705,88.697,88.705,10600000.0
2007-05-02 00:24:00,88.741,88.748,88.737,88.748,17600000.0
2007-05-02 00:25:00,88.751,88.76,88.747,88.76,11200000.0
2007-05-02 00:26:00,88.718,88.727,88.713,88.713,11200000.0
2007-05-02 00:27:00,88.742,88.742,88.72,88.72,8000000.0
2007-05-02 00:28:00,88.723,88.731,88.721,88.731,12800000.0
2007-05-02 00:29:00,88.734,88.735,88.673,88.732,17600000.0
2007-05-02 00:30:00,88.727,88.736,88.712,88.712,12800000.0
2007-05-02 00:31:00,88.726,88.732,88.726,88.729,11200000.0
2007-05-02 00:32:00,88.73,88.73,88.715,88.715,14400000.0
2007-05-02 00:33:00,88.663,88.696,88.663,88.667,16000000.0
2007-05-02 00:34:00,88.686,88.698,88.667,88.68,17600000.0
2007-05-02 00:35:00,88.709,88.709,88.693,88.693,11200000.0
2007-05-02 00:36:00,88.683,88.683,88.669,88.683,9600000.0
2007-05-02 00:37:00,88.688,88.697,88.688,88.697,11200000.0
2007-05-02 00:38:00,88.658,88.658,88.638,88.658,14400000.0
2007-05-02 00:39:00,88.7,88.7,88.69,88.695,12800000.0
2007-05-02 00:40:00,88.686,88.687,88.676,88.68,12800000.0
2007-05-02 00:41:00,88.685,88.685,88.67,88.673,12800000.0
2007-05-02 00:42:00,88.675,88.675,88.659,88.663,11200000.0
2007-05-02 00:43:00,88.658,88.66,88.642,88.642,14400000.0
2007-05-02 00:44:00,88.632,88.639,88.63,88.639,17600000.0
2007-05-02 00:45:00,88.616,88.623,88.615,88.623,11200000.0
2007-05-02 00:46:00,88.65,88.663,88.65,88.657,16400000.0
2007-05-02 00:47:00,88.642,88.666,88.642,88.655,18000000.0
2007-05-02 00:48:00,88.663,88.663,88.647,88.647,11200000.0
2007-05-02 00:49:00,88.652,88.662,88.648,88.662,16000000.0
2007-05-02 00:50:00,88.64,88.64,88.614,88.614,11200000.0
2007-05-02 00:51:00,88.652,88.66,88.642,88.659,11200000.0
2007-05-02 00:52:00,88.645,88.653,88.642,88.646,14400000.0
2007-05-02 00:53:00,88.651,88.651,88.639,88.642,15400000.0
2007-05-02 00:54:00,88.636,88.636,88.622,88.628,16000000.0
2007-05-02 00:55:00,88.628,88.628,88.621,88.621,11200000.0
2007-05-02 00:56:00,88.63,88.634,88.625,88.626,14400000.0
2007-05-02 00:57:00,88.597,88.597,88.587,88.587,11200000.0
2007-05-02 00:58:00,88.612,88.624,88.608,88.623,11200000.0
2007-05-02 00:59:00,88.577,88.674,88.577,88.652,11200000.0
2007-05-02 01:00:00,88.636,88.636,88.625,88.633,11200000.0
2007-05-02 01:01:00,88.636,88.636,88.613,88.626,8000000.0
2007-05-02 01:02:00,88.627,88.627,88.619,88.624,11200000.0
2007-05-02 01:03:00,88.632,88.636,88.632,88.636,8000000.0
2007-05-02 01:04:00,88.635,88.638,88.632,88.637,11200000.0
2007-05-02 01:05:00,88.629,88.629,88.509,88.509,11200000.0
2007-05-02 01:06:00,88.592,88.612,88.592,88.612,11200000.0
2007-05-02 01:07:00,88.608,88.617,88.554,88.612,11200000.0
2007-05-02 01:08:00,88.607,88.612,88.594,88.612,11200000.0
2007-05-02 01:09:00,88.615,88.619,88.611,88.619,11200000.0
2007-05-02 01:10:00,88.582,88.586,88.568,88.568,17600000.0
2007-05-02 01:11:00,88.615,88.621,88.614,88.615,14400000.0
2007-05-02 01:12:00,88.602,88.608,88.6,88.606,12800000.0
2007-05-02 01:13:00,88.577,88.588,88.577,88.588,12200000.0
2007-05-02 01:14:00,88.607,88.617,88.607,88.609,11200000.0
2007-05-02 01:15:00,88.608,88.608,88.588,88.588,9600000.0
2007-05-02 01:16:00,88.596,88.596,88.584,88.587,11200000.0
2007-05-02 01:17:00,88.597,88.613,88.596,88.613,12800000.0
2007-05-02 01:18:00,88.623,88.625,88.616,88.616,11200000.0
2007-05-02 01:19:00,88.596,88.6,88.586,88.599,12800000.0
2007-05-02 01:20:00,88.603,88.604,88.591,88.603,16000000.0
2007-05-02 01:21:00,88.598,88.598,88.578,88.58,13200000.0
2007-05-02 01:22:00,88.579,88.594,88.579,88.59,12800000.0
2007-05-02 01:23:00,88.591,88.6,88.591,88.598,12800000.0
2007-05-02 01:24:00,88.598,88.606,88.598,88.598,12800000.0
2007-05-02 01:25:00,88.601,88.661,88.601,88.661,14400000.0
2007-05-02 01:26:00,88.673,88.673,88.652,88.652,11200000.0
2007-05-02 01:27:00,88.646,88.646,88.623,88.623,11600000.0
2007-05-02 01:28:00,88.637,88.653,88.633,88.644,17600000.0
2007-05-02 01:29:00,88.629,88.629,88.584,88.584,11200000.0
2007-05-02 01:30:00,88.592,88.626,88.592,88.624,11200000.0
2007-05-02 01:31:00,88.61,88.61,88.592,88.601,14400000.0
2007-05-02 01:32:00,88.625,88.632,88.615,88.632,17600000.0
2007-05-02 01:33:00,88.625,88.625,88.612,88.625,9600000.0
2007-05-02 01:34:00,88.635,88.648,88.633,88.634,17600000.0
2007-05-02 01:35:00,88.657,88.678,88.582,88.659,11200000.0
2007-05-02 01:36:00,88.656,88.656,88.618,88.618,12800000.0
2007-05-02 01:37:00,88.629,88.653,88.629,88.645,12800000.0
2007-05-02 01:38:00,88.648,88.654,88.643,88.648,17000000.0
2007-05-02 01:39:00,88.644,88.654,88.644,88.653,8000000.0
2007-05-02 01:40:00,88.663,88.685,88.661,88.682,12800000.0
2007-05-02 01:41:00,88.645,88.667,88.643,88.667,12800000.0
2007-05-02 01:42:00,88.667,88.69,88.667,88.673,11200000.0
2007-05-02 01:43:00,88.693,88.71,88.647,88.709,9600000.0
2007-05-02 01:44:00,88.682,88.685,88.671,88.671,11200000.0
2007-05-02 01:45:00,88.683,88.69,88.683,88.684,11200000.0
2007-05-02 01:46:00,88.665,88.666,88.65,88.65,11200000.0
2007-05-02 01:47:00,88.643,88.649,88.642,88.642,11200000.0
2007-05-02 01:48:00,88.638,88.65,88.63,88.65,12800000.0
2007-05-02 01:49:00,88.606,88.629,88.606,88.622,9600000.0
2007-05-02 01:50:00,88.651,88.651,88.637,88.638,16000000.0
2007-05-02 01:51:00,88.637,88.647,88.636,88.646,17600000.0
2007-05-02 01:52:00,88.65,88.65,88.62,88.621,12800000.0
2007-05-02 01:53:00,88.603,88.607,88.603,88.607,12800000.0
2007-05-02 01:54:00,88.579,88.593,88.57,88.57,12800000.0
2007-05-02 01:55:00,88.596,88.597,88.59,88.597,12800000.0
2007-05-02 01:56:00,88.585,88.597,88.581,88.591,16000000.0
2007-05-02 01:57:00,88.594,88.599,88.592,88.599,12800000.0
2007-05-02 01:58:00,88.586,88.586,88.568,88.58,17600000.0
2007-05-02 01:59:00,88.577,88.577,88.566,88.574,11200000.0
2007-05-02 02:00:00,88.563,88.581,88.563,88.572,9600000.0
2007-05-02 02:01:00,88.589,88.595,88.585,88.591,11200000.0
2007-05-02 02:02:00,88.617,88.637,88.617,88.637,11200000.0
2007-05-02 02:03:00,88.632,88.637,88.624,88.624,12800000.0
2007-05-02 02:04:00,88.61,88.624,88.607,88.624,12800000.0
2007-05-02 02:05:00,88.63,88.63,88.623,88.623,12800000.0
2007-05-02 02:06:00,88.618,88.627,88.615,88.619,14400000.0
2007-05-02 02:08:00,88.615,88.625,88.615,88.62,11200000.0
2007-05-02 02:09:00,88.614,88.615,88.608,88.608,14400000.0
2007-05-02 02:10:00,88.613,88.619,88.613,88.617,16000000.0
2007-05-02 02:11:00,88.612,88.612,88.591,88.591,12800000.0
2007-05-02 02:12:00,88.582,88.586,88.579,88.586,14400000.0
2007-05-02 02:13:00,88.567,88.567,88.548,88.548,16000000.0
2007-05-02 02:14:00,88.583,88.583,88.571,88.571,16400000.0
2007-05-02 02:15:00,88.569,88.576,88.567,88.576,12800000.0
2007-05-02 02:16:00,88.551,88.562,88.548,88.558,11200000.0
2007-05-02 02:17:00,88.58,88.59,88.579,88.587,11000000.0
2007-05-02 02:18:00,88.575,88.575,88.55,88.55,9600000.0
2007-05-02 02:19:00,88.592,88.598,88.58,88.597,11200000.0
2007-05-02 02:20:00,88.602,88.606,88.597,88.598,14400000.0
2007-05-02 02:21:00,88.612,88.617,88.6,88.614,17600000.0
2007-05-02 02:22:00,88.615,88.615,88.604,88.607,14400000.0
2007-05-02 02:23:00,88.612,88.643,88.612,88.643,11200000.0
2007-05-02 02:24:00,88.651,88.66,88.647,88.655,14400000.0
2007-05-02 02:25:00,88.62,88.63,88.62,88.63,10600000.0
2007-05-02 02:26:00,88.616,88.64,88.606,88.64,10600000.0
2007-05-02 02:27:00,88.65,88.65,88.645,88.646,12800000.0
2007-05-02 02:28:00,88.639,88.639,88.612,88.612,11200000.0
2007-05-02 02:29:00,88.599,88.612,88.597,88.608,11200000.0
2007-05-02 02:30:00,88.61,88.623,88.605,88.623,17600000.0
2007-05-02 02:31:00,88.621,88.621,88.614,88.614,17600000.0
2007-05-02 02:32:00,88.593,88.596,88.583,88.596,12800000.0
2007-05-02 02:33:00,88.617,88.628,88.617,88.628,11600000.0
2007-05-02 02:34:00,88.611,88.616,88.598,88.616,12800000.0
2007-05-02 02:35:00,88.608,88.622,88.608,88.622,12800000.0
2007-05-02 02:36:00,88.583,88.596,88.583,88.596,11200000.0
2007-05-02 02:37:00,88.622,88.624,88.618,88.62,12800000.0
2007-05-02 02:38:00,88.594,88.611,88.594,88.598,12800000.0
2007-05-02 02:39:00,88.601,88.608,88.598,88.598,11200000.0
2007-05-02 02:40:00,88.606,88.617,88.597,88.611,16000000.0
2007-05-02 02:41:00,88.616,88.621,88.612,88.621,12800000.0
2007-05-02 02:42:00,88.624,88.63,88.616,88.627,11200000.0
2007-05-02 02:43:00,88.613,88.613,88.607,88.612,25600000.0
2007-05-02 02:44:00,88.613,88.635,88.613,88.635,12800000.0
2007-05-02 02:45:00,88.636,88.636,88.629,88.63,16000000.0
2007-05-02 02:46:00,88.631,88.634,88.626,88.634,8000000.0
2007-05-02 02:47:00,88.628,88.631,88.618,88.618,16000000.0
2007-05-02 02:48:00,88.615,88.619,88.612,88.613,11200000.0
2007-05-02 02:49:00,88.614,88.623,88.608,88.622,16000000.0
2007-05-02 02:50:00,88.628,88.632,88.625,88.628,17600000.0
2007-05-02 02:51:00,88.619,88.628,88.618,88.62,16000000.0
2007-05-02 02:52:00,88.619,88.619,88.593,88.609,12800000.0
2007-05-02 02:53:00,88.623,88.63,88.565,88.618,12800000.0
2007-05-02 02:54:00,88.615,88.621,88.601,88.621,11200000.0
2007-05-02 02:55:00,88.616,88.623,88.612,88.623,12200000.0
2007-05-02 02:56:00,88.617,88.618,88.607,88.607,11200000.0
2007-05-02 02:57:00,88.612,88.612,88.587,88.587,8000000.0
2007-05-02 02:58:00,88.61,88.611,88.599,88.599,13800000.0
2007-05-02 02:59:00,88.587,88.587,88.569,88.577,16000000.0
2007-05-02 03:00:00,88.59,88.596,88.581,88.586,11200000.0
2007-05-02 03:01:00,88.574,88.574,88.531,88.535,12800000.0
2007-05-02 03:02:00,88.525,88.536,88.525,88.536,12800000.0
2007-05-02 03:03:00,88.533,88.539,88.528,88.53,12800000.0
2007-05-02 03:04:00,88.506,88.506,88.488,88.493,12800000.0
2007-05-02 03:05:00,88.504,88.504,88.49,88.49,17600000.0
2007-05-02 03:06:00,88.521,88.527,88.521,88.523,11200000.0
2007-05-02 03:07:00,88.533,88.574,88.533,88.574,11200000.0
2007-05-02 03:08:00,88.586,88.592,88.573,88.586,11200000.0
2007-05-02 03:09:00,88.573,88.573,88.551,88.551,12800000.0
2007-05-02 03:10:00,88.539,88.545,88.524,88.524,11200000.0
2007-05-02 03:11:00,88.501,88.517,88.492,88.517,12800000.0
2007-05-02 03:12:00,88.506,88.51,88.49,88.49,12800000.0
2007-05-02 03:13:00,88.474,88.492,88.474,88.492,14400000.0
2007-05-02 03:14:00,88.471,88.471,88.424,88.428,12800000.0
2007-05-02 03:15:00,88.451,88.485,88.451,88.466,17600000.0
2007-05-02 03:16:00,88.478,88.486,88.472,88.478,16000000.0
2007-05-02 03:17:00,88.483,88.499,88.478,88.484,12800000.0
2007-05-02 03:18:00,88.484,88.484,88.459,88.459,16000000.0
2007-05-02 03:19:00,88.436,88.436,88.417,88.431,12800000.0
2007-05-02 03:20:00,88.457,88.471,88.455,88.457,17000000.0
2007-05-02 03:21:00,88.446,88.448,88.443,88.447,13200000.0
2007-05-02 03:22:00,88.466,88.498,88.466,88.498,12800000.0
2007-05-02 03:23:00,88.488,88.488,88.467,88.467,12200000.0
2007-05-02 03:24:00,88.482,88.495,88.479,88.495,12800000.0
2007-05-02 03:25:00,88.502,88.515,88.501,88.515,19200000.0
2007-05-02 03:26:00,88.502,88.502,88.485,88.485,12800000.0
2007-05-02 03:27:00,88.494,88.498,88.477,88.498,12800000.0
2007-05-02 03:28:00,88.509,88.509,88.494,88.502,12800000.0
2007-05-02 03:29:00,88.506,88.506,88.473,88.473,10600000.0
2007-05-02 03:30:00,88.493,88.493,88.435,88.435,16000000.0
2007-05-02 03:31:00,88.429,88.43,88.42,88.427,31400000.0
2007-05-02 03:32:00,88.435,88.457,88.435,88.456,11200000.0
2007-05-02 03:33:00,88.468,88.473,88.468,88.473,12800000.0
2007-05-02 03:34:00,88.479,88.508,88.479,88.508,11200000.0
2007-05-02 03:35:00,88.494,88.494,88.477,88.484,14400000.0
2007-05-02 03:36:00,88.474,88.482,88.472,88.472,12800000.0
2007-05-02 03:37:00,88.452,88.464,88.445,88.453,17600000.0
2007-05-02 03:38:00,88.46,88.46,88.448,88.455,12800000.0
2007-05-02 03:39:00,88.43,88.445,88.43,88.445,17600000.0
2007-05-02 03:40:00,88.46,88.463,88.446,88.446,12800000.0
2007-05-02 03:41:00,88.453,88.46,88.453,88.458,9600000.0
2007-05-02 03:42:00,88.462,88.463,88.448,88.463,8000000.0
2007-05-02 03:43:00,88.46,88.47,88.447,88.447,14800000.0
2007-05-02 03:44:00,88.447,88.466,88.446,88.466,14400000.0
2007-05-02 03:45:00,88.463,88.468,88.441,88.468,14400000.0
2007-05-02 03:46:00,88.472,88.473,88.46,88.46,11200000.0
2007-05-02 03:47:00,88.447,88.449,88.43,88.43,12800000.0
2007-05-02 03:48:00,88.441,88.451,88.441,88.447,12800000.0
2007-05-02 03:49:00,88.449,88.456,88.442,88.455,12800000.0
2007-05-02 03:50:00,88.459,88.461,88.442,88.453,11200000.0
2007-05-02 03:51:00,88.454,88.462,88.439,88.461,12800000.0
2007-05-02 03:52:00,88.464,88.483,88.464,88.483,8000000.0
2007-05-02 03:53:00,88.488,88.492,88.484,88.491,11200000.0
2007-05-02 03:54:00,88.477,88.487,88.47,88.483,11200000.0
2007-05-02 03:55:00,88.487,88.487,88.454,88.454,11200000.0
2007-05-02 03:56:00,88.474,88.49,88.47,88.49,11200000.0
2007-05-02 03:57:00,88.48,88.486,88.457,88.483,11200000.0
2007-05-02 03:58:00,88.489,88.493,88.482,88.493,12800000.0
2007-05-02 03:59:00,88.487,88.496,88.481,88.488,17600000.0
2007-05-02 04:00:00,88.476,88.491,88.472,88.488,14400000.0
2007-05-02 04:01:00,88.485,88.496,88.481,88.495,11200000.0
2007-05-02 04:02:00,88.491,88.491,88.475,88.484,16000000.0
2007-05-02 04:03:00,88.477,88.48,88.393,88.393,11200000.0
2007-05-02 04:04:00,88.452,88.47,88.451,88.469,13800000.0
2007-05-02 04:05:00,88.487,88.487,88.448,88.457,14400000.0
2007-05-02 04:06:00,88.461,88.461,88.419,88.419,9600000.0
2007-05-02 04:07:00,88.405,88.413,88.388,88.413,12800000.0
2007-05-02 04:08:00,88.405,88.405,88.385,88.396,12800000.0
2007-05-02 04:09:00,88.402,88.427,88.402,88.427,11200000.0
2007-05-02 04:10:00,88.449,88.45,88.443,88.444,12800000.0
2007-05-02 04:11:00,88.443,88.449,88.442,88.442,12800000.0
2007-05-02 04:12:00,88.44,88.448,88.418,88.418,12800000.0
2007-05-02 04:13:00,88.412,88.415,88.393,88.412,17000000.0
2007-05-02 04:14:00,88.418,88.418,88.399,88.403,11200000.0
2007-05-02 04:15:00,88.394,88.405,88.394,88.401,16000000.0
2007-05-02 04:16:00,88.435,88.455,88.433,88.433,8000000.0
2007-05-02 04:17:00,88.412,88.417,88.401,88.404,17000000.0
2007-05-02 04:18:00,88.381,88.386,88.367,88.368,12800000.0
2007-05-02 04:19:00,88.351,88.353,88.337,88.344,35200000.0
2007-05-02 04:20:00,88.357,88.367,88.357,88.358,11200000.0
2007-05-02 04:21:00,88.359,88.372,88.35,88.35,11200000.0
2007-05-02 04:22:00,88.364,88.388,88.363,88.388,12800000.0
2007-05-02 04:23:00,88.371,88.401,88.371,88.401,12800000.0
2007-05-02 04:24:00,88.415,88.425,88.411,88.423,16000000.0
2007-05-02 04:25:00,88.392,88.401,88.39,88.401,16000000.0
2007-05-02 04:26:00,88.425,88.443,88.425,88.443,12800000.0
2007-05-02 04:27:00,88.422,88.422,88.404,88.412,17600000.0
2007-05-02 04:28:00,88.411,88.426,88.405,88.411,12800000.0
2007-05-02 04:29:00,88.443,88.445,88.426,88.429,14400000.0
2007-05-02 04:30:00,88.424,88.438,88.375,88.438,10600000.0
2007-05-02 04:31:00,88.436,88.443,88.434,88.436,12800000.0
2007-05-02 04:32:00,88.451,88.458,88.449,88.458,17600000.0
2007-05-02 04:33:00,88.469,88.469,88.456,88.466,12800000.0
2007-05-02 04:34:00,88.473,88.473,88.426,88.426,14400000.0
2007-05-02 04:35:00,88.423,88.433,88.415,88.423,11200000.0
2007-05-02 04:36:00,88.458,88.466,88.45,88.45,8000000.0
2007-05-02 04:37:00,88.433,88.456,88.433,88.456,12800000.0
2007-05-02 04:38:00,88.452,88.453,88.422,88.422,15400000.0
2007-05-02 04:39:00,88.438,88.438,88.418,88.426,14400000.0
2007-05-02 04:40:00,88.414,88.437,88.414,88.437,12800000.0
2007-05-02 04:41:00,88.448,88.457,88.444,88.45,11200000.0
2007-05-02 04:42:00,88.451,88.451,88.441,88.441,11200000.0
2007-05-02 04:43:00,88.436,88.457,88.436,88.457,12800000.0
2007-05-02 04:44:00,88.452,88.452,88.45,88.45,3200000.0
2007-05-02 04:45:00,88.437,88.444,88.427,88.444,11200000.0
2007-05-02 04:46:00,88.431,88.437,88.43,88.43,12800000.0
2007-05-02 04:47:00,88.438,88.458,88.438,88.458,15400000.0
2007-05-02 04:48:00,88.45,88.458,88.446,88.458,11200000.0
2007-05-02 04:49:00,88.451,88.451,88.443,88.444,12800000.0
2007-05-02 04:50:00,88.436,88.459,88.436,88.458,17600000.0
2007-05-02 04:51:00,88.447,88.457,88.447,88.457,16000000.0
2007-05-02 04:52:00,88.458,88.458,88.453,88.453,12200000.0
2007-05-02 04:53:00,88.432,88.432,88.411,88.414,12800000.0
2007-05-02 04:54:00,88.424,88.428,88.422,88.423,33600000.0
2007-05-02 04:55:00,88.458,88.47,88.454,88.466,11200000.0
2007-05-02 04:56:00,88.469,88.5,88.469,88.499,16000000.0
2007-05-02 04:57:00,88.487,88.502,88.481,88.484,17600000.0
2007-05-02 04:58:00,88.473,88.481,88.468,88.468,14400000.0
2007-05-02 04:59:00,88.472,88.472,88.451,88.462,17600000.0
2007-05-02 05:00:00,88.44,88.453,88.44,88.453,17600000.0
2007-05-02 05:01:00,88.452,88.456,88.447,88.448,14400000.0
2007-05-02 05:02:00,88.449,88.457,88.449,88.455,17600000.0
2007-05-02 05:03:00,88.456,88.456,88.444,88.445,17600000.0
2007-05-02 05:04:00,88.452,88.468,88.452,88.455,12800000.0
2007-05-02 05:05:00,88.436,88.436,88.419,88.429,12800000.0
2007-05-02 05:06:00,88.441,88.447,88.44,88.445,11200000.0
2007-05-02 05:07:00,88.444,88.444,88.428,88.428,11200000.0
2007-05-02 05:08:00,88.437,88.446,88.437,88.444,11200000.0
2007-05-02 05:09:00,88.441,88.45,88.437,88.443,11200000.0
2007-05-02 05:10:00,88.433,88.433,88.424,88.431,12800000.0
2007-05-02 05:11:00,88.442,88.442,88.432,88.432,9600000.0
2007-05-02 05:12:00,88.403,88.407,88.396,88.397,17600000.0
2007-05-02 05:13:00,88.409,88.419,88.405,88.419,11200000.0
2007-05-02 05:14:00,88.435,88.448,88.434,88.438,16000000.0
2007-05-02 05:15:00,88.435,88.435,88.425,88.427,12800000.0
2007-05-02 05:16:00,88.425,88.431,88.418,88.421,16000000.0
2007-05-02 05:17:00,88.421,88.436,88.421,88.427,17000000.0
2007-05-02 05:18:00,88.417,88.436,88.406,88.436,11200000.0
2007-05-02 05:19:00,88.42,88.42,88.391,88.397,10600000.0
2007-05-02 05:20:00,88.399,88.413,88.399,88.403,12800000.0
2007-05-02 05:21:00,88.391,88.406,88.373,88.406,17600000.0
2007-05-02 05:22:00,88.376,88.376,88.357,88.363,25600000.0
2007-05-02 05:23:00,88.36,88.373,88.344,88.373,17600000.0
2007-05-02 05:24:00,88.353,88.37,88.353,88.364,12800000.0
2007-05-02 05:25:00,88.368,88.378,88.357,88.378,12800000.0
2007-05-02 05:26:00,88.387,88.39,88.377,88.39,10600000.0
2007-05-02 05:27:00,88.404,88.404,88.338,88.399,11200000.0
2007-05-02 05:28:00,88.396,88.397,88.389,88.391,12800000.0
2007-05-02 05:29:00,88.406,88.41,88.397,88.402,17600000.0
2007-05-02 05:30:00,88.387,88.387,88.367,88.367,16000000.0
2007-05-02 05:31:00,88.362,88.362,88.35,88.353,8000000.0
2007-05-02 05:32:00,88.353,88.364,88.346,88.346,13200000.0
2007-05-02 05:33:00,88.335,88.376,88.335,88.376,16000000.0
2007-05-02 05:34:00,88.373,88.378,88.37,88.378,9000000.0
2007-05-02 05:35:00,88.366,88.366,88.347,88.347,11200000.0
2007-05-02 05:36:00,88.352,88.366,88.352,88.361,12800000.0
2007-05-02 05:37:00,88.363,88.39,88.363,88.39,12800000.0
2007-05-02 05:38:00,88.391,88.395,88.388,88.391,17600000.0
2007-05-02 05:39:00,88.397,88.413,88.392,88.392,12200000.0
2007-05-02 05:40:00,88.385,88.405,88.385,88.405,14400000.0
2007-05-02 05:41:00,88.41,88.417,88.41,88.416,16000000.0
2007-05-02 05:42:00,88.406,88.442,88.406,88.442,12800000.0
2007-05-02 05:43:00,88.442,88.459,88.442,88.454,12800000.0
2007-05-02 05:44:00,88.449,88.449,88.431,88.432,14400000.0
2007-05-02 05:45:00,88.433,88.436,88.414,88.436,12800000.0
2007-05-02 05:46:00,88.42,88.42,88.387,88.388,12800000.0
2007-05-02 05:47:00,88.419,88.43,88.415,88.43,12800000.0
2007-05-02 05:48:00,88.437,88.467,88.431,88.466,16000000.0
2007-05-02 05:49:00,88.448,88.462,88.448,88.453,12800000.0
2007-05-02 05:50:00,88.447,88.447,88.422,88.424,12800000.0
2007-05-02 05:51:00,88.444,88.451,88.424,88.449,16000000.0
2007-05-02 05:52:00,88.451,88.456,88.451,88.455,15400000.0
2007-05-02 05:53:00,88.462,88.462,88.439,88.44,12800000.0
2007-05-02 05:54:00,88.431,88.445,88.431,88.436,11200000.0
2007-05-02 05:55:00,88.431,88.431,88.422,88.424,16000000.0
2007-05-02 05:56:00,88.419,88.419,88.412,88.417,17600000.0
2007-05-02 05:57:00,88.436,88.436,88.425,88.425,16000000.0
2007-05-02 05:58:00,88.424,88.427,88.414,88.423,11200000.0
2007-05-02 05:59:00,88.419,88.432,88.419,88.424,17600000.0
2007-05-02 06:00:00,88.413,88.421,88.41,88.411,12800000.0
2007-05-02 06:01:00,88.413,88.421,88.411,88.411,17000000.0
2007-05-02 06:02:00,88.416,88.417,88.41,88.41,17600000.0
2007-05-02 06:03:00,88.395,88.405,88.385,88.405,12800000.0
2007-05-02 06:04:00,88.41,88.41,88.391,88.399,8000000.0
2007-05-02 06:05:00,88.411,88.433,88.411,88.433,11200000.0
2007-05-02 06:06:00,88.409,88.426,88.409,88.426,11200000.0
2007-05-02 06:07:00,88.442,88.445,88.434,88.445,11200000.0
2007-05-02 06:08:00,88.421,88.437,88.419,88.437,17600000.0
2007-05-02 06:09:00,88.442,88.447,88.429,88.443,12800000.0
2007-05-02 06:10:00,88.437,88.443,88.428,88.428,11200000.0
2007-05-02 06:11:00,88.431,88.44,88.426,88.434,15400000.0
2007-05-02 06:12:00,88.439,88.44,88.433,88.433,11200000.0
2007-05-02 06:13:00,88.421,88.426,88.411,88.426,14400000.0
2007-05-02 06:14:00,88.425,88.426,88.418,88.418,17600000.0
2007-05-02 06:15:00,88.418,88.418,88.403,88.406,12800000.0
2007-05-02 06:16:00,88.402,88.416,88.4,88.416,14400000.0
2007-05-02 06:17:00,88.418,88.428,88.403,88.428,14400000.0
2007-05-02 06:18:00,88.416,88.428,88.416,88.419,12800000.0
2007-05-02 06:19:00,88.421,88.422,88.401,88.401,11200000.0
2007-05-02 06:20:00,88.407,88.407,88.391,88.391,12800000.0
2007-05-02 06:21:00,88.315,88.409,88.315,88.409,12800000.0
2007-05-02 06:22:00,88.41,88.41,88.36,88.36,16000000.0
2007-05-02 06:23:00,88.38,88.399,88.38,88.386,9600000.0
2007-05-02 06:24:00,88.401,88.413,88.401,88.413,12800000.0
2007-05-02 06:25:00,88.414,88.427,88.414,88.419,17600000.0
2007-05-02 06:26:00,88.417,88.423,88.335,88.335,11200000.0
2007-05-02 06:27:00,88.42,88.42,88.405,88.407,14400000.0
2007-05-02 06:28:00,88.41,88.423,88.41,88.422,16000000.0
2007-05-02 06:29:00,88.412,88.423,88.41,88.423,12800000.0
2007-05-02 06:30:00,88.416,88.42,88.411,88.413,11200000.0
2007-05-02 06:31:00,88.421,88.421,88.4,88.406,11200000.0
2007-05-02 06:32:00,88.406,88.415,88.401,88.401,17600000.0
2007-05-02 06:33:00,88.404,88.413,88.402,88.402,11200000.0
2007-05-02 06:34:00,88.399,88.403,88.394,88.402,11200000.0
2007-05-02 06:35:00,88.363,88.397,88.363,88.397,11200000.0
2007-05-02 06:36:00,88.402,88.402,88.391,88.391,11200000.0
2007-05-02 06:37:00,88.375,88.381,88.367,88.381,12800000.0
2007-05-02 06:38:00,88.408,88.423,88.406,88.423,11200000.0
2007-05-02 06:39:00,88.429,88.452,88.423,88.441,14400000.0
2007-05-02 06:40:00,88.475,88.483,88.455,88.483,17600000.0
2007-05-02 06:41:00,88.492,88.516,88.422,88.516,12800000.0
2007-05-02 06:42:00,88.517,88.523,88.515,88.523,14400000.0
2007-05-02 06:43:00,88.526,88.526,88.511,88.514,19200000.0
2007-05-02 06:44:00,88.515,88.515,88.504,88.504,14400000.0
2007-05-02 06:45:00,88.499,88.502,88.487,88.497,12800000.0
2007-05-02 06:46:00,88.481,88.491,88.469,88.478,16000000.0
2007-05-02 06:47:00,88.481,88.488,88.481,88.487,12800000.0
2007-05-02 06:48:00,88.488,88.507,88.488,88.507,12800000.0
2007-05-02 06:49:00,88.507,88.507,88.495,88.495,12800000.0
2007-05-02 06:50:00,88.485,88.499,88.48,88.499,14400000.0
2007-05-02 06:51:00,88.488,88.488,88.474,88.482,16000000.0
2007-05-02 06:52:00,88.474,88.494,88.472,88.494,14400000.0
2007-05-02 06:53:00,88.489,88.497,88.481,88.481,11200000.0
2007-05-02 06:54:00,88.485,88.49,88.465,88.486,12800000.0
2007-05-02 06:55:00,88.483,88.492,88.479,88.492,16000000.0
2007-05-02 06:56:00,88.485,88.485,88.474,88.474,11200000.0
2007-05-02 06:57:00,88.462,88.482,88.462,88.48,16000000.0
2007-05-02 06:58:00,88.48,88.492,88.479,88.491,11200000.0
2007-05-02 06:59:00,88.496,88.507,88.494,88.507,17600000.0
2007-05-02 07:00:00,88.51,88.521,88.51,88.521,11200000.0
2007-05-02 07:01:00,88.504,88.519,88.501,88.501,16000000.0
2007-05-02 07:02:00,88.494,88.494,88.479,88.479,12800000.0
2007-05-02 07:03:00,88.476,88.492,88.476,88.492,12800000.0
2007-05-02 07:04:00,88.478,88.478,88.438,88.445,11200000.0
2007-05-02 07:05:00,88.441,88.468,88.435,88.468,9600000.0
2007-05-02 07:06:00,88.468,88.468,88.445,88.445,16000000.0
2007-05-02 07:07:00,88.433,88.434,88.425,88.428,11200000.0
2007-05-02 07:08:00,88.422,88.429,88.422,88.422,28800000.0
2007-05-02 07:09:00,88.458,88.467,88.458,88.463,14400000.0
2007-05-02 07:10:00,88.462,88.472,88.461,88.461,11200000.0
2007-05-02 07:11:00,88.464,88.47,88.462,88.47,17600000.0
2007-05-02 07:12:00,88.436,88.446,88.428,88.444,12800000.0
2007-05-02 07:13:00,88.449,88.457,88.449,88.457,14400000.0
2007-05-02 07:14:00,88.435,88.436,88.424,88.436,12800000.0
2007-05-02 07:15:00,88.451,88.456,88.435,88.435,12800000.0
2007-05-02 07:16:00,88.429,88.434,88.427,88.428,14400000.0
2007-05-02 07:17:00,88.425,88.448,88.425,88.448,11200000.0
2007-05-02 07:18:00,88.454,88.46,88.452,88.459,14400000.0
2007-05-02 07:19:00,88.449,88.45,88.428,88.45,11200000.0
2007-05-02 07:20:00,88.449,88.451,88.449,88.451,3200000.0
2007-05-02 07:21:00,88.439,88.443,88.43,88.43,12800000.0
2007-05-02 07:22:00,88.437,88.437,88.423,88.431,8000000.0
2007-05-02 07:23:00,88.433,88.443,88.43,88.437,16000000.0
2007-05-02 07:24:00,88.432,88.432,88.413,88.413,11200000.0
2007-05-02 07:25:00,88.409,88.409,88.399,88.406,11200000.0
2007-05-02 07:26:00,88.418,88.422,88.405,88.405,12800000.0
2007-05-02 07:27:00,88.403,88.411,88.395,88.411,11200000.0
2007-05-02 07:28:00,88.42,88.422,88.414,88.422,11200000.0
2007-05-02 07:29:00,88.426,88.443,88.426,88.441,27200000.0
2007-05-02 07:30:00,88.443,88.447,88.438,88.445,12200000.0
2007-05-02 07:31:00,88.457,88.46,88.442,88.444,11200000.0
2007-05-02 07:32:00,88.446,88.446,88.434,88.446,8000000.0
2007-05-02 07:33:00,88.395,88.407,88.395,88.407,16000000.0
2007-05-02 07:34:00,88.446,88.446,88.437,88.437,11200000.0
2007-05-02 07:35:00,88.426,88.426,88.404,88.404,16000000.0
2007-05-02 07:36:00,88.395,88.407,88.395,88.395,12800000.0
2007-05-02 07:37:00,88.388,88.409,88.388,88.404,13800000.0
2007-05-02 07:38:00,88.396,88.396,88.372,88.377,16000000.0
2007-05-02 07:39:00,88.365,88.365,88.352,88.357,19200000.0
2007-05-02 07:40:00,88.361,88.366,88.361,88.366,11200000.0
2007-05-02 07:41:00,88.38,88.393,88.38,88.393,10600000.0
2007-05-02 07:42:00,88.384,88.384,88.369,88.384,33600000.0
2007-05-02 07:43:00,88.383,88.387,88.372,88.387,28800000.0
2007-05-02 07:44:00,88.404,88.406,88.39,88.397,17600000.0
2007-05-02 07:45:00,88.399,88.399,88.304,88.353,14400000.0
2007-05-02 07:46:00,88.363,88.371,88.36,88.369,11200000.0
2007-05-02 07:47:00,88.364,88.364,88.355,88.355,11200000.0
2007-05-02 07:48:00,88.347,88.352,88.343,88.349,11200000.0
2007-05-02 07:49:00,88.338,88.338,88.31,88.31,14400000.0
2007-05-02 07:50:00,88.328,88.339,88.328,88.335,11200000.0
2007-05-02 07:51:00,88.326,88.356,88.326,88.343,37800000.0
2007-05-02 07:52:00,88.336,88.354,88.334,88.341,17600000.0
2007-05-02 07:53:00,88.335,88.348,88.329,88.329,11200000.0
2007-05-02 07:54:00,88.327,88.332,88.313,88.323,12800000.0
2007-05-02 07:55:00,88.326,88.372,88.326,88.372,30400000.0
2007-05-02 07:56:00,88.374,88.402,88.374,88.402,16000000.0
2007-05-02 07:57:00,88.413,88.413,88.382,88.382,17600000.0
2007-05-02 07:58:00,88.357,88.364,88.352,88.352,12800000.0
2007-05-02 07:59:00,88.315,88.315,88.268,88.27,17600000.0
2007-05-02 08:00:00,88.27,88.323,88.27,88.32,12800000.0
2007-05-02 08:01:00,88.346,88.37,88.346,88.365,11200000.0
2007-05-02 08:02:00,88.373,88.385,88.372,88.385,12800000.0
2007-05-02 08:03:00,88.366,88.396,88.366,88.389,16000000.0
2007-05-02 08:04:00,88.404,88.41,88.393,88.41,11200000.0
2007-05-02 08:05:00,88.402,88.419,88.402,88.402,12800000.0
2007-05-02 08:06:00,88.405,88.408,88.398,88.398,11200000.0
2007-05-02 08:07:00,88.384,88.392,88.367,88.37,16000000.0
2007-05-02 08:08:00,88.38,88.38,88.359,88.359,12800000.0
2007-05-02 08:09:00,88.352,88.36,88.352,88.36,12800000.0
2007-05-02 08:10:00,88.365,88.365,88.348,88.348,30400000.0
2007-05-02 08:11:00,88.333,88.333,88.318,88.318,12800000.0
2007-05-02 08:12:00,88.313,88.313,88.28,88.304,17600000.0
2007-05-02 08:13:00,88.324,88.349,88.324,88.349,8000000.0
2007-05-02 08:14:00,88.392,88.396,88.382,88.382,16000000.0
2007-05-02 08:15:00,88.387,88.394,88.382,88.391,11200000.0
2007-05-02 08:16:00,88.388,88.402,88.387,88.398,11200000.0
2007-05-02 08:17:00,88.393,88.4,88.386,88.386,11200000.0
2007-05-02 08:18:00,88.395,88.395,88.361,88.361,11200000.0
2007-05-02 08:19:00,88.357,88.361,88.344,88.344,11200000.0
2007-05-02 08:20:00,88.358,88.358,88.346,88.352,12800000.0
2007-05-02 08:21:00,88.369,88.375,88.368,88.372,11200000.0
2007-05-02 08:22:00,88.383,88.402,88.383,88.383,11200000.0
2007-05-02 08:23:00,88.373,88.373,88.348,88.363,16000000.0
2007-05-02 08:24:00,88.348,88.356,88.335,88.335,17600000.0
2007-05-02 08:25:00,88.332,88.339,88.322,88.322,12800000.0
2007-05-02 08:26:00,88.31,88.311,88.301,88.311,12800000.0
2007-05-02 08:27:00,88.324,88.349,88.324,88.334,11200000.0
2007-05-02 08:28:00,88.339,88.367,88.339,88.367,11200000.0
2007-05-02 08:29:00,88.374,88.374,88.36,88.36,11200000.0
2007-05-02 08:30:00,88.323,88.355,88.323,88.351,12800000.0
2007-05-02 08:31:00,88.351,88.351,88.336,88.351,12800000.0
2007-05-02 08:32:00,88.355,88.355,88.333,88.333,14400000.0
2007-05-02 08:33:00,88.352,88.39,88.352,88.39,41600000.0
2007-05-02 08:34:00,88.396,88.401,88.394,88.396,12600000.0
2007-05-02 08:35:00,88.387,88.396,88.384,88.393,48000000.0
2007-05-02 08:36:00,88.396,88.407,88.391,88.407,16000000.0
2007-05-02 08:37:00,88.417,88.417,88.402,88.417,14400000.0
2007-05-02 08:38:00,88.396,88.396,88.368,88.375,17600000.0
2007-05-02 08:39:00,88.362,88.362,88.346,88.355,14400000.0
2007-05-02 08:40:00,88.354,88.357,88.345,88.345,11200000.0
2007-05-02 08:41:00,88.359,88.359,88.346,88.349,32000000.0
2007-05-02 08:42:00,88.351,88.351,88.342,88.344,14400000.0
2007-05-02 08:43:00,88.346,88.372,88.343,88.372,12800000.0
2007-05-02 08:44:00,88.366,88.376,88.362,88.372,16000000.0
2007-05-02 08:45:00,88.366,88.391,88.366,88.379,12800000.0
2007-05-02 08:46:00,88.389,88.39,88.384,88.384,8000000.0
2007-05-02 08:47:00,88.375,88.377,88.361,88.361,24000000.0
2007-05-02 08:48:00,88.335,88.353,88.335,88.335,12800000.0
2007-05-02 08:49:00,88.359,88.366,88.321,88.321,17600000.0
2007-05-02 08:50:00,88.315,88.325,88.31,88.31,12800000.0
2007-05-02 08:51:00,88.322,88.361,88.322,88.361,22400000.0
2007-05-02 08:52:00,88.366,88.37,88.359,88.359,35200000.0
2007-05-02 08:53:00,88.352,88.352,88.333,88.333,56000000.0
2007-05-02 08:54:00,88.333,88.338,88.328,88.332,17600000.0
2007-05-02 08:55:00,88.333,88.354,88.333,88.354,17600000.0
2007-05-02 08:56:00,88.36,88.36,88.352,88.354,13800000.0
2007-05-02 08:57:00,88.346,88.354,88.344,88.35,42600000.0
2007-05-02 08:58:00,88.353,88.369,88.35,88.369,11200000.0
2007-05-02 08:59:00,88.38,88.39,88.37,88.39,14400000.0
2007-05-02 09:00:00,88.394,88.4,88.39,88.39,32000000.0
2007-05-02 09:01:00,88.37,88.393,88.37,88.387,32000000.0
2007-05-02 09:02:00,88.396,88.4,88.395,88.4,19200000.0
2007-05-02 09:03:00,88.397,88.413,88.393,88.413,16000000.0
2007-05-02 09:04:00,88.412,88.412,88.394,88.394,22400000.0
2007-05-02 09:05:00,88.383,88.395,88.37,88.395,19200000.0
2007-05-02 09:06:00,88.375,88.394,88.374,88.394,30400000.0
2007-05-02 09:07:00,88.388,88.393,88.385,88.385,19200000.0
2007-05-02 09:08:00,88.382,88.387,88.377,88.387,12800000.0
2007-05-02 09:09:00,88.384,88.384,88.368,88.368,46400000.0
2007-05-02 09:10:00,88.365,88.366,88.347,88.347,24000000.0
2007-05-02 09:11:00,88.363,88.363,88.355,88.363,28800000.0
2007-05-02 09:12:00,88.36,88.372,88.349,88.367,14400000.0
2007-05-02 09:13:00,88.39,88.397,88.387,88.397,12800000.0
2007-05-02 09:14:00,88.393,88.393,88.367,88.383,12800000.0
2007-05-02 09:15:00,88.373,88.373,88.358,88.358,29800000.0
2007-05-02 09:16:00,88.368,88.376,88.368,88.376,49600000.0
2007-05-02 09:17:00,88.382,88.424,88.382,88.424,78400000.0
2007-05-02 09:18:00,88.424,88.425,88.411,88.416,72000000.0
2007-05-02 09:19:00,88.42,88.423,88.411,88.417,65600000.0
2007-05-02 09:20:00,88.424,88.434,88.422,88.43,76200000.0
2007-05-02 09:21:00,88.431,88.442,88.428,88.432,48400000.0
2007-05-02 09:22:00,88.443,88.447,88.434,88.434,36800000.0
2007-05-02 09:23:00,88.433,88.445,88.431,88.445,68200000.0
2007-05-02 09:24:00,88.438,88.438,88.406,88.418,43200000.0
2007-05-02 09:25:00,88.436,88.436,88.422,88.422,19200000.0
2007-05-02 09:26:00,88.421,88.421,88.414,88.415,32000000.0
2007-05-02 09:27:00,88.412,88.417,88.409,88.415,70200000.0
2007-05-02 09:28:00,88.403,88.403,88.389,88.4,11200000.0
2007-05-02 09:29:00,88.406,88.406,88.392,88.406,36200000.0
2007-05-02 09:30:00,88.409,88.416,88.403,88.416,25600000.0
2007-05-02 09:31:00,88.419,88.423,88.407,88.407,12800000.0
2007-05-02 09:32:00,88.422,88.432,88.42,88.427,33600000.0
2007-05-02 09:33:00,88.426,88.433,88.424,88.424,30400000.0
2007-05-02 09:34:00,88.394,88.41,88.384,88.385,33600000.0
2007-05-02 09:35:00,88.427,88.433,88.422,88.433,52200000.0
2007-05-02 09:36:00,88.386,88.418,88.381,88.418,46400000.0
2007-05-02 09:37:00,88.426,88.438,88.424,88.438,33600000.0
2007-05-02 09:38:00,88.437,88.452,88.437,88.452,12800000.0
2007-05-02 09:39:00,88.456,88.457,88.448,88.448,42000000.0
2007-05-02 09:40:00,88.446,88.456,88.442,88.451,46400000.0
2007-05-02 09:41:00,88.449,88.449,88.428,88.434,30400000.0
2007-05-02 09:42:00,88.436,88.453,88.434,88.452,42600000.0
2007-05-02 09:43:00,88.451,88.468,88.446,88.464,56000000.0
2007-05-02 09:44:00,88.456,88.465,88.454,88.462,30400000.0
2007-05-02 09:45:00,88.46,88.46,88.452,88.456,18600000.0
2007-05-02 09:46:00,88.436,88.442,88.422,88.422,27200000.0
2007-05-02 09:47:00,88.405,88.414,88.397,88.414,12800000.0
2007-05-02 09:48:00,88.424,88.424,88.41,88.416,12800000.0
2007-05-02 09:49:00,88.414,88.438,88.413,88.438,16000000.0
2007-05-02 09:50:00,88.422,88.423,88.404,88.413,33600000.0
2007-05-02 09:51:00,88.407,88.407,88.381,88.381,85200000.0
2007-05-02 09:52:00,88.383,88.391,88.381,88.391,11200000.0
2007-05-02 09:53:00,88.386,88.402,88.386,88.402,29800000.0
2007-05-02 09:54:00,88.357,88.382,88.357,88.377,12800000.0
2007-05-02 09:55:00,88.364,88.395,88.364,88.395,33600000.0
2007-05-02 09:56:00,88.411,88.411,88.399,88.41,36800000.0
2007-05-02 09:57:00,88.414,88.428,88.414,88.428,24000000.0
2007-05-02 09:58:00,88.422,88.437,88.422,88.437,32000000.0
2007-05-02 09:59:00,88.45,88.463,88.443,88.463,51200000.0
2007-05-02 10:00:00,88.466,88.474,88.461,88.474,62400000.0
2007-05-02 10:01:00,88.468,88.475,88.461,88.475,17600000.0
2007-05-02 10:02:00,88.431,88.46,88.416,88.424,36800000.0
2007-05-02 10:03:00,88.467,88.467,88.458,88.466,44200000.0
2007-05-02 10:04:00,88.462,88.47,88.46,88.47,40000000.0
2007-05-02 10:05:00,88.467,88.467,88.449,88.45,38400000.0
2007-05-02 10:06:00,88.458,88.46,88.452,88.453,34000000.0
2007-05-02 10:07:00,88.45,88.453,88.444,88.45,42000000.0
2007-05-02 10:08:00,88.467,88.472,88.459,88.462,49600000.0
2007-05-02 10:09:00,88.458,88.458,88.44,88.44,12800000.0
2007-05-02 10:10:00,88.467,88.473,88.459,88.463,46400000.0
2007-05-02 10:11:00,88.455,88.463,88.443,88.463,57400000.0
2007-05-02 10:12:00,88.454,88.458,88.447,88.453,57600000.0
2007-05-02 10:13:00,88.435,88.435,88.407,88.407,41600000.0
2007-05-02 10:14:00,88.395,88.411,88.395,88.411,30400000.0
2007-05-02 10:15:00,88.431,88.444,88.43,88.434,30400000.0
2007-05-02 10:16:00,88.428,88.438,88.425,88.438,17600000.0
2007-05-02 10:17:00,88.433,88.438,88.426,88.426,12800000.0
2007-05-02 10:18:00,88.422,88.443,88.422,88.439,12800000.0
2007-05-02 10:19:00,88.444,88.452,88.437,88.44,75200000.0
2007-05-02 10:20:00,88.44,88.454,88.44,88.454,16000000.0
2007-05-02 10:21:00,88.453,88.457,88.446,88.453,35200000.0
2007-05-02 10:22:00,88.462,88.472,88.462,88.47,15400000.0
2007-05-02 10:23:00,88.47,88.48,88.47,88.48,33400000.0
2007-05-02 10:24:00,88.499,88.509,88.497,88.5,43200000.0
2007-05-02 10:25:00,88.496,88.502,88.491,88.495,64000000.0
2007-05-02 10:26:00,88.485,88.485,88.475,88.485,36800000.0
2007-05-02 10:27:00,88.491,88.496,88.486,88.491,52800000.0
2007-05-02 10:28:00,88.488,88.503,88.488,88.494,88000000.0
2007-05-02 10:29:00,88.488,88.497,88.479,88.479,17000000.0
2007-05-02 10:30:00,88.512,88.513,88.503,88.509,27200000.0
2007-05-02 10:31:00,88.5,88.504,88.486,88.486,31400000.0
2007-05-02 10:32:00,88.501,88.518,88.501,88.518,46400000.0
2007-05-02 10:33:00,88.541,88.544,88.527,88.527,35200000.0
2007-05-02 10:34:00,88.54,88.561,88.54,88.561,17600000.0
2007-05-02 10:35:00,88.562,88.568,88.554,88.568,12800000.0
2007-05-02 10:36:00,88.566,88.567,88.559,88.567,11200000.0
2007-05-02 10:37:00,88.574,88.59,88.574,88.59,19200000.0
2007-05-02 10:38:00,88.595,88.601,88.593,88.597,28800000.0
2007-05-02 10:39:00,88.598,88.598,88.591,88.591,16000000.0
2007-05-02 10:40:00,88.592,88.592,88.584,88.588,24000000.0
2007-05-02 10:41:00,88.595,88.603,88.588,88.596,56400000.0
2007-05-02 10:42:00,88.609,88.617,88.607,88.607,38400000.0
2007-05-02 10:43:00,88.6,88.608,88.583,88.608,17600000.0
2007-05-02 10:44:00,88.586,88.586,88.575,88.575,19200000.0
2007-05-02 10:45:00,88.562,88.562,88.551,88.551,22400000.0
2007-05-02 10:46:00,88.542,88.542,88.512,88.512,28800000.0
2007-05-02 10:47:00,88.49,88.49,88.483,88.487,25600000.0
2007-05-02 10:48:00,88.487,88.487,88.477,88.477,37800000.0
2007-05-02 10:49:00,88.449,88.464,88.439,88.462,25600000.0
2007-05-02 10:50:00,88.482,88.485,88.474,88.479,59200000.0
2007-05-02 10:51:00,88.474,88.482,88.473,88.474,69200000.0
2007-05-02 10:52:00,88.456,88.474,88.448,88.448,34600000.0
2007-05-02 10:53:00,88.483,88.487,88.476,88.487,59200000.0
2007-05-02 10:54:00,88.489,88.509,88.489,88.509,54400000.0
2007-05-02 10:55:00,88.528,88.538,88.524,88.538,41600000.0
2007-05-02 10:56:00,88.558,88.558,88.533,88.557,43600000.0
2007-05-02 10:57:00,88.549,88.594,88.549,88.594,33000000.0
2007-05-02 10:58:00,88.594,88.594,88.577,88.581,40000000.0
2007-05-02 10:59:00,88.575,88.602,88.572,88.572,50000000.0
2007-05-02 11:00:00,88.565,88.566,88.558,88.56,51200000.0
2007-05-02 11:01:00,88.557,88.557,88.543,88.556,12800000.0
2007-05-02 11:02:00,88.545,88.546,88.538,88.542,19200000.0
2007-05-02 11:03:00,88.547,88.547,88.534,88.539,36800000.0
2007-05-02 11:04:00,88.529,88.537,88.527,88.531,27200000.0
2007-05-02 11:05:00,88.54,88.54,88.529,88.535,11200000.0
2007-05-02 11:06:00,88.531,88.531,88.524,88.527,30400000.0
2007-05-02 11:07:00,88.527,88.533,88.526,88.528,45800000.0
2007-05-02 11:08:00,88.534,88.541,88.532,88.536,30800000.0
2007-05-02 11:09:00,88.54,88.565,88.539,88.565,75200000.0
2007-05-02 11:10:00,88.552,88.552,88.533,88.533,36800000.0
2007-05-02 11:11:00,88.536,88.545,88.533,88.533,52800000.0
2007-05-02 11:12:00,88.507,88.523,88.497,88.522,70800000.0
2007-05-02 11:13:00,88.537,88.537,88.522,88.522,9600000.0
2007-05-02 11:14:00,88.525,88.533,88.524,88.525,57000000.0
2007-05-02 11:15:00,88.519,88.519,88.508,88.512,11200000.0
2007-05-02 11:16:00,88.516,88.523,88.512,88.521,17600000.0
2007-05-02 11:17:00,88.519,88.53,88.519,88.52,54400000.0
2007-05-02 11:18:00,88.522,88.532,88.519,88.522,74000000.0
2007-05-02 11:19:00,88.525,88.528,88.513,88.519,56000000.0
2007-05-02 11:20:00,88.523,88.535,88.518,88.535,35200000.0
2007-05-02 11:21:00,88.545,88.562,88.544,88.544,40000000.0
2007-05-02 11:22:00,88.543,88.549,88.541,88.547,41600000.0
2007-05-02 11:23:00,88.556,88.561,88.552,88.561,50600000.0
2007-05-02 11:24:00,88.556,88.576,88.556,88.576,52800000.0
2007-05-02 11:25:00,88.583,88.586,88.572,88.576,34600000.0
2007-05-02 11:26:00,88.563,88.569,88.546,88.553,26600000.0
2007-05-02 11:27:00,88.587,88.587,88.577,88.577,12200000.0
2007-05-02 11:28:00,88.586,88.59,88.578,88.579,41600000.0
2007-05-02 11:29:00,88.56,88.56,88.519,88.519,11200000.0
2007-05-02 11:30:00,88.511,88.522,88.511,88.522,11200000.0
2007-05-02 11:31:00,88.521,88.521,88.498,88.498,27200000.0
2007-05-02 11:32:00,88.511,88.515,88.507,88.513,35200000.0
2007-05-02 11:33:00,88.51,88.51,88.497,88.51,17600000.0
2007-05-02 11:34:00,88.526,88.55,88.526,88.55,33600000.0
2007-05-02 11:35:00,88.553,88.557,88.541,88.541,17600000.0
2007-05-02 11:36:00,88.533,88.54,88.528,88.534,42600000.0
2007-05-02 11:37:00,88.537,88.553,88.537,88.553,41000000.0
2007-05-02 11:38:00,88.555,88.56,88.545,88.559,27200000.0
2007-05-02 11:39:00,88.553,88.553,88.539,88.549,11200000.0
2007-05-02 11:40:00,88.546,88.546,88.536,88.543,22400000.0
2007-05-02 11:41:00,88.543,88.553,88.543,88.546,11200000.0
2007-05-02 11:42:00,88.554,88.563,88.554,88.563,38400000.0
2007-05-02 11:43:00,88.561,88.565,88.546,88.562,17600000.0
2007-05-02 11:44:00,88.572,88.579,88.57,88.573,59200000.0
2007-05-02 11:45:00,88.548,88.561,88.539,88.539,49600000.0
2007-05-02 11:46:00,88.541,88.55,88.528,88.528,11200000.0
2007-05-02 11:47:00,88.529,88.547,88.529,88.537,55400000.0
2007-05-02 11:48:00,88.536,88.554,88.536,88.551,14400000.0
2007-05-02 11:49:00,88.553,88.555,88.55,88.551,41600000.0
2007-05-02 11:50:00,88.55,88.566,88.55,88.566,44800000.0
2007-05-02 11:51:00,88.568,88.577,88.567,88.567,44800000.0
2007-05-02 11:52:00,88.573,88.582,88.567,88.582,32000000.0
2007-05-02 11:53:00,88.581,88.602,88.581,88.587,35200000.0
2007-05-02 11:54:00,88.577,88.589,88.572,88.589,47400000.0
2007-05-02 11:55:00,88.603,88.603,88.592,88.603,44800000.0
2007-05-02 11:56:00,88.609,88.612,88.602,88.606,64000000.0
2007-05-02 11:57:00,88.609,88.619,88.607,88.618,22400000.0
2007-05-02 11:58:00,88.596,88.609,88.59,88.609,41600000.0
2007-05-02 11:59:00,88.611,88.613,88.602,88.602,51200000.0
2007-05-02 12:00:00,88.601,88.601,88.586,88.586,36200000.0
2007-05-02 12:01:00,88.593,88.6,88.593,88.595,19200000.0
2007-05-02 12:02:00,88.582,88.6,88.582,88.587,12800000.0
2007-05-02 12:03:00,88.598,88.603,88.59,88.59,50600000.0
2007-05-02 12:04:00,88.594,88.602,88.589,88.589,24000000.0
2007-05-02 12:05:00,88.595,88.597,88.583,88.583,28800000.0
2007-05-02 12:06:00,88.568,88.581,88.563,88.581,24000000.0
2007-05-02 12:07:00,88.598,88.6,88.594,88.594,20800000.0
2007-05-02 12:08:00,88.591,88.597,88.59,88.591,12200000.0
2007-05-02 12:09:00,88.555,88.558,88.542,88.558,11200000.0
2007-05-02 12:10:00,88.557,88.573,88.546,88.546,11200000.0
2007-05-02 12:11:00,88.589,88.589,88.579,88.579,27200000.0
2007-05-02 12:12:00,88.574,88.585,88.574,88.577,30400000.0
2007-05-02 12:13:00,88.582,88.593,88.582,88.593,14400000.0
2007-05-02 12:14:00,88.6,88.605,88.586,88.593,16000000.0
2007-05-02 12:15:00,88.579,88.611,88.579,88.611,4800000.0
2007-05-02 12:16:00,88.64,88.64,88.586,88.586,27200000.0
2007-05-02 12:17:00,88.581,88.602,88.581,88.602,43200000.0
2007-05-02 12:18:00,88.574,88.574,88.549,88.549,25600000.0
2007-05-02 12:19:00,88.608,88.608,88.598,88.6,35200000.0
2007-05-02 12:20:00,88.602,88.61,88.599,88.61,36800000.0
2007-05-02 12:21:00,88.575,88.581,88.573,88.574,59600000.0
2007-05-02 12:22:00,88.611,88.63,88.611,88.63,30400000.0
2007-05-02 12:23:00,88.634,88.638,88.632,88.636,32000000.0
2007-05-02 12:24:00,88.623,88.623,88.611,88.616,33600000.0
2007-05-02 12:25:00,88.592,88.605,88.592,88.601,22400000.0
2007-05-02 12:26:00,88.6,88.614,88.598,88.614,30400000.0
2007-05-02 12:27:00,88.612,88.612,88.579,88.592,30400000.0
2007-05-02 12:28:00,88.57,88.574,88.565,88.572,60800000.0
2007-05-02 12:29:00,88.481,88.558,88.447,88.48,115200000.0
2007-05-02 12:30:00,88.581,88.599,88.498,88.593,46400000.0
2007-05-02 12:31:00,88.582,88.583,88.563,88.574,70400000.0
2007-05-02 12:32:00,88.573,88.574,88.57,88.574,28800000.0
2007-05-02 12:33:00,88.579,88.583,88.577,88.578,39400000.0
2007-05-02 12:34:00,88.577,88.588,88.565,88.584,27200000.0
2007-05-02 12:35:00,88.591,88.595,88.587,88.589,25600000.0
2007-05-02 12:36:00,88.582,88.588,88.581,88.588,48000000.0
2007-05-02 12:37:00,88.594,88.605,88.592,88.599,14400000.0
2007-05-02 12:38:00,88.6,88.603,88.596,88.603,14400000.0
2007-05-02 12:39:00,88.596,88.602,88.595,88.602,24000000.0
2007-05-02 12:40:00,88.598,88.598,88.587,88.589,16000000.0
2007-05-02 12:41:00,88.593,88.597,88.591,88.592,22400000.0
2007-05-02 12:42:00,88.594,88.598,88.587,88.589,22400000.0
2007-05-02 12:43:00,88.593,88.599,88.588,88.588,36200000.0
2007-05-02 12:44:00,88.59,88.602,88.589,88.602,22400000.0
2007-05-02 12:45:00,88.603,88.603,88.598,88.6,35200000.0
2007-05-02 12:46:00,88.597,88.597,88.592,88.597,44800000.0
2007-05-02 12:47:00,88.561,88.571,88.558,88.563,12800000.0
2007-05-02 12:48:00,88.562,88.591,88.56,88.567,31400000.0
2007-05-02 12:49:00,88.565,88.573,88.555,88.555,40000000.0
2007-05-02 12:50:00,88.589,88.596,88.58,88.58,15400000.0
2007-05-02 12:51:00,88.56,88.56,88.519,88.54,22400000.0
2007-05-02 12:52:00,88.562,88.587,88.562,88.587,25600000.0
2007-05-02 12:53:00,88.581,88.598,88.581,88.597,11200000.0
2007-05-02 12:54:00,88.605,88.605,88.596,88.605,11200000.0
2007-05-02 12:55:00,88.61,88.61,88.587,88.592,22800000.0
2007-05-02 12:56:00,88.596,88.6,88.596,88.597,12800000.0
2007-05-02 12:57:00,88.585,88.587,88.576,88.587,27200000.0
2007-05-02 12:58:00,88.589,88.604,88.589,88.604,12800000.0
2007-05-02 12:59:00,88.624,88.636,88.619,88.636,14400000.0
2007-05-02 13:00:00,88.638,88.638,88.619,88.62,16000000.0
2007-05-02 13:01:00,88.625,88.633,88.619,88.622,17600000.0
2007-05-02 13:02:00,88.615,88.621,88.614,88.621,12800000.0
2007-05-02 13:03:00,88.609,88.615,88.602,88.602,12800000.0
2007-05-02 13:04:00,88.609,88.609,88.585,88.606,16000000.0
2007-05-02 13:05:00,88.61,88.61,88.579,88.579,12800000.0
2007-05-02 13:06:00,88.58,88.589,88.577,88.589,17600000.0
2007-05-02 13:07:00,88.591,88.596,88.591,88.592,12800000.0
2007-05-02 13:08:00,88.594,88.598,88.581,88.589,31400000.0
2007-05-02 13:09:00,88.591,88.593,88.586,88.593,28800000.0
2007-05-02 13:10:00,88.593,88.605,88.583,88.605,32000000.0
2007-05-02 13:11:00,88.609,88.627,88.609,88.627,19200000.0
2007-05-02 13:12:00,88.631,88.634,88.621,88.625,16000000.0
2007-05-02 13:13:00,88.635,88.639,88.632,88.632,11200000.0
2007-05-02 13:14:00,88.636,88.641,88.633,88.641,11200000.0
2007-05-02 13:15:00,88.632,88.632,88.62,88.627,10600000.0
2007-05-02 13:16:00,88.629,88.63,88.612,88.619,25600000.0
2007-05-02 13:17:00,88.627,88.63,88.621,88.625,12800000.0
2007-05-02 13:18:00,88.621,88.627,88.621,88.627,55800000.0
2007-05-02 13:19:00,88.638,88.649,88.629,88.639,14400000.0
2007-05-02 13:20:00,88.632,88.639,88.615,88.618,12800000.0
2007-05-02 13:21:00,88.614,88.621,88.614,88.616,55400000.0
2007-05-02 13:22:00,88.616,88.616,88.597,88.608,11200000.0
2007-05-02 13:23:00,88.599,88.606,88.594,88.606,12800000.0
2007-05-02 13:24:00,88.608,88.621,88.608,88.621,14400000.0
2007-05-02 13:25:00,88.619,88.63,88.619,88.625,33600000.0
2007-05-02 13:26:00,88.639,88.64,88.633,88.634,24000000.0
2007-05-02 13:27:00,88.638,88.652,88.638,88.638,40000000.0
2007-05-02 13:28:00,88.642,88.642,88.629,88.632,20800000.0
2007-05-02 13:29:00,88.631,88.635,88.626,88.626,22800000.0
2007-05-02 13:30:00,88.645,88.652,88.635,88.652,36200000.0
2007-05-02 13:31:00,88.637,88.637,88.616,88.622,11200000.0
2007-05-02 13:32:00,88.631,88.637,88.622,88.626,17600000.0
2007-05-02 13:33:00,88.626,88.633,88.625,88.633,12800000.0
2007-05-02 13:34:00,88.635,88.637,88.629,88.631,12800000.0
2007-05-02 13:35:00,88.64,88.646,88.632,88.638,12800000.0
2007-05-02 13:36:00,88.633,88.633,88.62,88.625,47400000.0
2007-05-02 13:37:00,88.581,88.601,88.577,88.594,24000000.0
2007-05-02 13:38:00,88.645,88.645,88.626,88.626,28800000.0
2007-05-02 13:39:00,88.642,88.642,88.628,88.628,25600000.0
2007-05-02 13:40:00,88.631,88.643,88.631,88.643,12800000.0
2007-05-02 13:41:00,88.626,88.626,88.602,88.605,16000000.0
2007-05-02 13:42:00,88.644,88.654,88.639,88.654,12800000.0
2007-05-02 13:43:00,88.665,88.674,88.661,88.663,25600000.0
2007-05-02 13:44:00,88.664,88.664,88.653,88.662,28800000.0
2007-05-02 13:45:00,88.616,88.633,88.616,88.63,12200000.0
2007-05-02 13:46:00,88.635,88.645,88.625,88.628,14400000.0
2007-05-02 13:47:00,88.661,88.666,88.658,88.662,27200000.0
2007-05-02 13:48:00,88.668,88.675,88.663,88.673,14400000.0
2007-05-02 13:49:00,88.677,88.677,88.669,88.669,33600000.0
2007-05-02 13:50:00,88.65,88.654,88.637,88.651,33600000.0
2007-05-02 13:51:00,88.676,88.68,88.676,88.678,16000000.0
2007-05-02 13:52:00,88.683,88.69,88.678,88.679,40000000.0
2007-05-02 13:53:00,88.684,88.698,88.683,88.698,36600000.0
2007-05-02 13:54:00,88.698,88.698,88.689,88.695,24000000.0
2007-05-02 13:55:00,88.691,88.701,88.691,88.699,11200000.0
2007-05-02 13:56:00,88.728,88.728,88.714,88.714,13800000.0
2007-05-02 13:57:00,88.726,88.731,88.718,88.718,14200000.0
2007-05-02 13:58:00,88.713,88.715,88.707,88.709,30800000.0
2007-05-02 13:59:00,88.712,88.717,88.707,88.715,48000000.0
2007-05-02 14:00:00,88.721,88.721,88.693,88.693,32000000.0
2007-05-02 14:01:00,88.677,88.677,88.661,88.663,14400000.0
2007-05-02 14:02:00,88.665,88.665,88.654,88.663,28800000.0
2007-05-02 14:03:00,88.653,88.659,88.65,88.655,14400000.0
2007-05-02 14:04:00,88.647,88.647,88.624,88.624,14400000.0
2007-05-02 14:05:00,88.626,88.633,88.625,88.633,25600000.0
2007-05-02 14:06:00,88.631,88.638,88.631,88.631,17600000.0
2007-05-02 14:07:00,88.625,88.635,88.625,88.635,12800000.0
2007-05-02 14:08:00,88.63,88.63,88.624,88.624,24000000.0
2007-05-02 14:09:00,88.626,88.629,88.61,88.629,11200000.0
2007-05-02 14:10:00,88.632,88.637,88.62,88.62,17000000.0
2007-05-02 14:11:00,88.638,88.674,88.638,88.674,12800000.0
2007-05-02 14:12:00,88.696,88.697,88.685,88.685,12800000.0
2007-05-02 14:13:00,88.697,88.698,88.69,88.698,24000000.0
2007-05-02 14:14:00,88.691,88.701,88.684,88.684,20800000.0
2007-05-02 14:15:00,88.654,88.672,88.654,88.663,33600000.0
2007-05-02 14:16:00,88.658,88.666,88.654,88.664,26600000.0
2007-05-02 14:17:00,88.663,88.707,88.663,88.706,11200000.0
2007-05-02 14:18:00,88.727,88.729,88.723,88.723,16400000.0
2007-05-02 14:19:00,88.72,88.755,88.715,88.755,40000000.0
2007-05-02 14:20:00,88.77,88.77,88.724,88.724,14400000.0
2007-05-02 14:21:00,88.705,88.716,88.7,88.716,33600000.0
2007-05-02 14:22:00,88.71,88.731,88.71,88.719,14400000.0
2007-05-02 14:23:00,88.695,88.695,88.676,88.676,17600000.0
2007-05-02 14:24:00,88.679,88.689,88.679,88.689,36800000.0
2007-05-02 14:25:00,88.692,88.695,88.679,88.692,12800000.0
2007-05-02 14:26:00,88.699,88.708,88.693,88.693,19200000.0
2007-05-02 14:27:00,88.685,88.689,88.682,88.684,11200000.0
2007-05-02 14:28:00,88.701,88.701,88.692,88.692,11200000.0
2007-05-02 14:29:00,88.704,88.715,88.704,88.708,12800000.0
2007-05-02 14:30:00,88.697,88.711,88.615,88.697,11200000.0
2007-05-02 14:31:00,88.709,88.711,88.619,88.711,16000000.0
2007-05-02 14:32:00,88.715,88.715,88.707,88.708,12800000.0
2007-05-02 14:33:00,88.732,88.775,88.732,88.775,17600000.0
2007-05-02 14:34:00,88.765,88.774,88.765,88.771,17600000.0
2007-05-02 14:35:00,88.777,88.777,88.742,88.746,11200000.0
2007-05-02 14:36:00,88.724,88.739,88.723,88.739,12800000.0
2007-05-02 14:37:00,88.744,88.744,88.717,88.717,14400000.0
2007-05-02 14:38:00,88.73,88.732,88.708,88.726,11200000.0
2007-05-02 14:39:00,88.724,88.724,88.69,88.699,17600000.0
2007-05-02 14:40:00,88.686,88.689,88.682,88.685,16000000.0
2007-05-02 14:41:00,88.687,88.691,88.677,88.683,11200000.0
2007-05-02 14:42:00,88.666,88.666,88.642,88.642,12800000.0
2007-05-02 14:43:00,88.648,88.649,88.631,88.631,17600000.0
2007-05-02 14:44:00,88.651,88.67,88.647,88.67,12800000.0
2007-05-02 14:45:00,88.66,88.675,88.66,88.661,12800000.0
2007-05-02 14:46:00,88.651,88.655,88.641,88.653,17600000.0
2007-05-02 14:47:00,88.665,88.665,88.653,88.653,12800000.0
2007-05-02 14:48:00,88.646,88.674,88.646,88.674,11200000.0
2007-05-02 14:49:00,88.679,88.685,88.662,88.68,16000000.0
2007-05-02 14:50:00,88.681,88.69,88.68,88.688,12800000.0
2007-05-02 14:51:00,88.7,88.713,88.7,88.712,18000000.0
2007-05-02 14:52:00,88.705,88.71,88.692,88.692,14400000.0
2007-05-02 14:53:00,88.699,88.708,88.699,88.699,10600000.0
2007-05-02 14:54:00,88.697,88.703,88.692,88.699,12200000.0
2007-05-02 14:55:00,88.699,88.699,88.686,88.686,11200000.0
2007-05-02 14:56:00,88.694,88.707,88.683,88.707,16000000.0
2007-05-02 14:57:00,88.721,88.726,88.716,88.716,12200000.0
2007-05-02 14:58:00,88.711,88.713,88.689,88.713,14400000.0
2007-05-02 14:59:00,88.707,88.707,88.656,88.658,12800000.0
2007-05-02 15:00:00,88.679,88.69,88.674,88.674,16000000.0
2007-05-02 15:01:00,88.671,88.687,88.668,88.687,17600000.0
2007-05-02 15:02:00,88.703,88.712,88.703,88.71,11200000.0
2007-05-02 15:03:00,88.708,88.71,88.704,88.708,11200000.0
2007-05-02 15:04:00,88.7,88.71,88.7,88.708,16000000.0
2007-05-02 15:05:00,88.711,88.719,88.71,88.712,12800000.0
2007-05-02 15:06:00,88.704,88.709,88.697,88.699,11200000.0
2007-05-02 15:07:00,88.704,88.707,88.694,88.707,11200000.0
2007-05-02 15:08:00,88.704,88.717,88.704,88.717,11200000.0
2007-05-02 15:09:00,88.704,88.711,88.695,88.711,14400000.0
2007-05-02 15:10:00,88.686,88.686,88.654,88.664,16000000.0
2007-05-02 15:11:00,88.707,88.708,88.696,88.696,12800000.0
2007-05-02 15:12:00,88.69,88.697,88.678,88.691,12800000.0
2007-05-02 15:13:00,88.644,88.662,88.642,88.662,12800000.0
2007-05-02 15:14:00,88.702,88.707,88.696,88.707,16000000.0
2007-05-02 15:15:00,88.709,88.719,88.702,88.703,17000000.0
2007-05-02 15:16:00,88.659,88.671,88.657,88.658,12800000.0
2007-05-02 15:17:00,88.687,88.696,88.684,88.694,14800000.0
2007-05-02 15:18:00,88.692,88.704,88.692,88.695,12800000.0
2007-05-02 15:19:00,88.702,88.709,88.688,88.709,16000000.0
2007-05-02 15:20:00,88.725,88.731,88.723,88.726,16400000.0
2007-05-02 15:21:00,88.681,88.706,88.613,88.702,17600000.0
2007-05-02 15:22:00,88.721,88.727,88.709,88.72,11200000.0
2007-05-02 15:23:00,88.727,88.727,88.705,88.705,11200000.0
2007-05-02 15:24:00,88.704,88.712,88.702,88.712,11200000.0
2007-05-02 15:25:00,88.713,88.713,88.704,88.704,12800000.0
2007-05-02 15:26:00,88.705,88.705,88.694,88.697,14400000.0
2007-05-02 15:27:00,88.687,88.687,88.665,88.672,12800000.0
2007-05-02 15:28:00,88.692,88.698,88.683,88.695,12800000.0
2007-05-02 15:29:00,88.698,88.705,88.696,88.703,17600000.0
2007-05-02 15:30:00,88.705,88.705,88.677,88.693,17600000.0
2007-05-02 15:31:00,88.7,88.715,88.7,88.701,12800000.0
2007-05-02 15:32:00,88.68,88.68,88.668,88.668,11200000.0
2007-05-02 15:33:00,88.667,88.667,88.656,88.661,11200000.0
2007-05-02 15:34:00,88.658,88.665,88.658,88.665,11200000.0
2007-05-02 15:35:00,88.662,88.671,88.657,88.662,12800000.0
2007-05-02 15:36:00,88.669,88.669,88.657,88.657,14400000.0
2007-05-02 15:37:00,88.64,88.641,88.63,88.631,16000000.0
2007-05-02 15:38:00,88.634,88.643,88.634,88.639,11600000.0
2007-05-02 15:39:00,88.637,88.64,88.628,88.635,14400000.0
2007-05-02 15:40:00,88.633,88.635,88.619,88.62,12800000.0
2007-05-02 15:41:00,88.59,88.612,88.59,88.605,16000000.0
2007-05-02 15:42:00,88.629,88.629,88.566,88.618,17600000.0
2007-05-02 15:43:00,88.624,88.647,88.624,88.636,12800000.0
2007-05-02 15:44:00,88.656,88.663,88.653,88.663,12800000.0
2007-05-02 15:45:00,88.671,88.671,88.658,88.67,12800000.0
2007-05-02 15:46:00,88.669,88.697,88.668,88.697,11200000.0
2007-05-02 15:47:00,88.721,88.733,88.721,88.733,11200000.0
2007-05-02 15:48:00,88.729,88.741,88.713,88.713,12800000.0
2007-05-02 15:49:00,88.697,88.714,88.697,88.713,10600000.0
2007-05-02 15:50:00,88.725,88.729,88.719,88.721,14400000.0
2007-05-02 15:51:00,88.729,88.741,88.727,88.741,11200000.0
2007-05-02 15:52:00,88.747,88.747,88.736,88.741,11200000.0
2007-05-02 15:53:00,88.699,88.716,88.694,88.706,12800000.0
2007-05-02 15:54:00,88.753,88.769,88.753,88.769,17600000.0
2007-05-02 15:55:00,88.766,88.766,88.735,88.757,17600000.0
2007-05-02 15:56:00,88.734,88.734,88.72,88.722,11200000.0
2007-05-02 15:57:00,88.721,88.721,88.698,88.698,14400000.0
2007-05-02 15:58:00,88.7,88.712,88.695,88.695,11200000.0
2007-05-02 15:59:00,88.687,88.701,88.685,88.685,11600000.0
2007-05-02 16:00:00,88.677,88.704,88.677,88.704,11200000.0
2007-05-02 16:01:00,88.698,88.727,88.698,88.719,10600000.0
2007-05-02 16:02:00,88.729,88.752,88.729,88.75,12800000.0
2007-05-02 16:03:00,88.733,88.733,88.715,88.715,12800000.0
2007-05-02 16:04:00,88.71,88.72,88.646,88.72,11200000.0
2007-05-02 16:05:00,88.703,88.703,88.669,88.669,14400000.0
2007-05-02 16:06:00,88.665,88.68,88.665,88.68,16000000.0
2007-05-02 16:07:00,88.698,88.698,88.679,88.679,11200000.0
2007-05-02 16:08:00,88.662,88.662,88.642,88.642,11200000.0
2007-05-02 16:09:00,88.64,88.645,88.63,88.63,12800000.0
2007-05-02 16:10:00,88.623,88.63,88.613,88.613,12800000.0
2007-05-02 16:11:00,88.612,88.612,88.584,88.609,11200000.0
2007-05-02 16:12:00,88.619,88.625,88.603,88.625,17600000.0
2007-05-02 16:13:00,88.633,88.651,88.626,88.651,11200000.0
2007-05-02 16:14:00,88.65,88.65,88.639,88.639,14400000.0
2007-05-02 16:15:00,88.656,88.676,88.656,88.676,11200000.0
2007-05-02 16:16:00,88.661,88.661,88.625,88.637,11200000.0
2007-05-02 16:17:00,88.624,88.635,88.615,88.631,17600000.0
2007-05-02 16:18:00,88.632,88.634,88.615,88.618,16000000.0
2007-05-02 16:19:00,88.635,88.64,88.631,88.638,11200000.0
2007-05-02 16:20:00,88.633,88.652,88.63,88.652,11200000.0
2007-05-02 16:21:00,88.646,88.655,88.617,88.617,10600000.0
2007-05-02 16:22:00,88.607,88.624,88.607,88.624,11200000.0
2007-05-02 16:23:00,88.623,88.623,88.605,88.605,12800000.0
2007-05-02 16:24:00,88.593,88.593,88.582,88.582,11200000.0
2007-05-02 16:25:00,88.587,88.6,88.584,88.584,12800000.0
2007-05-02 16:26:00,88.58,88.605,88.58,88.599,12800000.0
2007-05-02 16:27:00,88.616,88.616,88.588,88.596,17600000.0
2007-05-02 16:28:00,88.61,88.634,88.61,88.634,11200000.0
2007-05-02 16:29:00,88.63,88.633,88.623,88.631,14400000.0
2007-05-02 16:30:00,88.626,88.629,88.622,88.624,14400000.0
2007-05-02 16:31:00,88.62,88.622,88.619,88.621,14400000.0
2007-05-02 16:32:00,88.613,88.616,88.6,88.612,11200000.0
2007-05-02 16:33:00,88.637,88.645,88.634,88.639,14400000.0
2007-05-02 16:34:00,88.62,88.62,88.592,88.603,17600000.0
2007-05-02 16:35:00,88.603,88.628,88.601,88.628,12800000.0
2007-05-02 16:36:00,88.633,88.654,88.633,88.654,11200000.0
2007-05-02 16:37:00,88.636,88.637,88.625,88.625,12800000.0
2007-05-02 16:38:00,88.634,88.634,88.62,88.63,14400000.0
2007-05-02 16:39:00,88.637,88.645,88.634,88.643,12800000.0
2007-05-02 16:40:00,88.651,88.661,88.644,88.644,17600000.0
2007-05-02 16:41:00,88.647,88.65,88.641,88.65,12800000.0
2007-05-02 16:42:00,88.647,88.655,88.642,88.653,11200000.0
2007-05-02 16:43:00,88.658,88.658,88.635,88.635,12800000.0
2007-05-02 16:44:00,88.629,88.634,88.621,88.632,11200000.0
2007-05-02 16:45:00,88.64,88.646,88.639,88.645,11200000.0
2007-05-02 16:46:00,88.648,88.648,88.621,88.635,14800000.0
2007-05-02 16:47:00,88.62,88.629,88.609,88.609,17600000.0
2007-05-02 16:48:00,88.624,88.633,88.621,88.627,11200000.0
2007-05-02 16:49:00,88.626,88.632,88.619,88.619,12800000.0
2007-05-02 16:50:00,88.625,88.653,88.625,88.653,17600000.0
2007-05-02 16:51:00,88.658,88.664,88.592,88.592,11200000.0
2007-05-02 16:52:00,88.649,88.655,88.633,88.655,17600000.0
2007-05-02 16:53:00,88.655,88.666,88.651,88.666,17600000.0
2007-05-02 16:54:00,88.68,88.692,88.672,88.686,17600000.0
2007-05-02 16:55:00,88.674,88.676,88.657,88.657,14400000.0
2007-05-02 16:56:00,88.655,88.655,88.635,88.651,12800000.0
2007-05-02 16:57:00,88.653,88.666,88.653,88.666,16000000.0
2007-05-02 16:58:00,88.663,88.664,88.653,88.653,12800000.0
2007-05-02 16:59:00,88.652,88.667,88.643,88.643,12800000.0
2007-05-02 17:00:00,88.609,88.622,88.609,88.618,11200000.0
2007-05-02 17:01:00,88.615,88.64,88.531,88.64,12800000.0
2007-05-02 17:02:00,88.643,88.643,88.612,88.612,16000000.0
2007-05-02 17:03:00,88.609,88.609,88.582,88.592,17600000.0
2007-05-02 17:04:00,88.582,88.59,88.571,88.588,11200000.0
2007-05-02 17:05:00,88.59,88.593,88.582,88.593,17000000.0
2007-05-02 17:06:00,88.577,88.594,88.566,88.594,11200000.0
2007-05-02 17:07:00,88.605,88.628,88.605,88.627,11200000.0
2007-05-02 17:08:00,88.594,88.594,88.566,88.566,17600000.0
2007-05-02 17:09:00,88.6,88.639,88.6,88.639,16400000.0
2007-05-02 17:10:00,88.642,88.653,88.642,88.648,11200000.0
2007-05-02 17:11:00,88.643,88.643,88.63,88.643,12800000.0
2007-05-02 17:12:00,88.646,88.646,88.618,88.638,12200000.0
2007-05-02 17:13:00,88.637,88.637,88.632,88.632,12800000.0
2007-05-02 17:14:00,88.633,88.641,88.632,88.634,12800000.0
2007-05-02 17:15:00,88.647,88.654,88.647,88.648,12800000.0
2007-05-02 17:16:00,88.651,88.654,88.647,88.654,11600000.0
2007-05-02 17:17:00,88.642,88.642,88.603,88.603,11200000.0
2007-05-02 17:18:00,88.593,88.618,88.593,88.611,12800000.0
2007-05-02 17:19:00,88.616,88.63,88.616,88.62,16000000.0
2007-05-02 17:20:00,88.614,88.614,88.605,88.605,11200000.0
2007-05-02 17:21:00,88.608,88.608,88.586,88.603,12800000.0
2007-05-02 17:22:00,88.603,88.621,88.53,88.617,11200000.0
2007-05-02 17:23:00,88.612,88.627,88.612,88.627,11200000.0
2007-05-02 17:24:00,88.636,88.639,88.607,88.607,11200000.0
2007-05-02 17:25:00,88.603,88.611,88.595,88.595,11200000.0
2007-05-02 17:26:00,88.596,88.597,88.589,88.589,10600000.0
2007-05-02 17:27:00,88.598,88.61,88.598,88.609,17600000.0
2007-05-02 17:28:00,88.611,88.648,88.61,88.648,12800000.0
2007-05-02 17:29:00,88.618,88.618,88.583,88.583,12800000.0
2007-05-02 17:30:00,88.594,88.605,88.594,88.603,11200000.0
2007-05-02 17:31:00,88.596,88.612,88.596,88.612,12800000.0
2007-05-02 17:32:00,88.628,88.639,88.625,88.638,11200000.0
2007-05-02 17:33:00,88.641,88.645,88.638,88.645,9600000.0
2007-05-02 17:34:00,88.657,88.657,88.638,88.652,11200000.0
2007-05-02 17:35:00,88.646,88.648,88.639,88.639,12800000.0
2007-05-02 17:36:00,88.632,88.632,88.619,88.629,11200000.0
2007-05-02 17:37:00,88.623,88.635,88.623,88.635,11200000.0
2007-05-02 17:38:00,88.64,88.64,88.615,88.615,16000000.0
2007-05-02 17:39:00,88.625,88.635,88.62,88.635,17600000.0
2007-05-02 17:40:00,88.635,88.64,88.634,88.64,11200000.0
2007-05-02 17:41:00,88.648,88.655,88.633,88.652,11200000.0
2007-05-02 17:42:00,88.645,88.65,88.63,88.63,11200000.0
2007-05-02 17:43:00,88.629,88.633,88.625,88.627,12800000.0
2007-05-02 17:44:00,88.614,88.614,88.604,88.604,12800000.0
2007-05-02 17:45:00,88.61,88.627,88.61,88.625,11200000.0
2007-05-02 17:46:00,88.629,88.634,88.626,88.629,12800000.0
2007-05-02 17:47:00,88.628,88.628,88.61,88.619,12800000.0
2007-05-02 17:48:00,88.613,88.613,88.604,88.611,11200000.0
2007-05-02 17:49:00,88.621,88.632,88.617,88.63,17600000.0
2007-05-02 17:50:00,88.619,88.621,88.607,88.619,12800000.0
2007-05-02 17:51:00,88.619,88.619,88.609,88.609,11200000.0
2007-05-02 17:52:00,88.607,88.607,88.591,88.594,12800000.0
2007-05-02 17:53:00,88.616,88.616,88.608,88.608,16000000.0
2007-05-02 17:54:00,88.598,88.617,88.598,88.616,14400000.0
2007-05-02 17:55:00,88.627,88.637,88.627,88.636,8000000.0
2007-05-02 17:56:00,88.628,88.629,88.616,88.617,11200000.0
2007-05-02 17:57:00,88.617,88.622,88.616,88.618,16000000.0
2007-05-02 17:58:00,88.612,88.635,88.612,88.627,12200000.0
2007-05-02 17:59:00,88.637,88.641,88.629,88.633,11200000.0
2007-05-02 18:00:00,88.624,88.63,88.621,88.629,17600000.0
2007-05-02 18:01:00,88.602,88.602,88.499,88.59,17600000.0
2007-05-02 18:02:00,88.598,88.621,88.597,88.621,17600000.0
2007-05-02 18:03:00,88.62,88.621,88.61,88.618,14400000.0
2007-05-02 18:04:00,88.616,88.639,88.616,88.639,11200000.0
2007-05-02 18:05:00,88.646,88.646,88.634,88.637,11200000.0
2007-05-02 18:06:00,88.613,88.621,88.605,88.605,12800000.0
2007-05-02 18:07:00,88.635,88.639,88.624,88.639,11200000.0
2007-05-02 18:08:00,88.64,88.64,88.629,88.629,16000000.0
2007-05-02 18:09:00,88.639,88.649,88.637,88.649,16000000.0
2007-05-02 18:10:00,88.627,88.627,88.597,88.597,12800000.0
2007-05-02 18:11:00,88.639,88.643,88.631,88.638,11200000.0
2007-05-02 18:12:00,88.635,88.637,88.625,88.637,12800000.0
2007-05-02 18:13:00,88.645,88.649,88.62,88.62,11200000.0
2007-05-02 18:14:00,88.585,88.603,88.585,88.596,12800000.0
2007-05-02 18:15:00,88.63,88.639,88.611,88.611,12800000.0
2007-05-02 18:16:00,88.589,88.595,88.578,88.595,12800000.0
2007-05-02 18:17:00,88.599,88.603,88.595,88.596,16000000.0
2007-05-02 18:18:00,88.603,88.609,88.603,88.609,11200000.0
2007-05-02 18:19:00,88.585,88.589,88.567,88.589,14400000.0
2007-05-02 18:20:00,88.611,88.613,88.598,88.613,12800000.0
2007-05-02 18:21:00,88.576,88.584,88.563,88.584,11200000.0
2007-05-02 18:22:00,88.604,88.605,88.539,88.594,16000000.0
2007-05-02 18:23:00,88.587,88.607,88.587,88.603,16000000.0
2007-05-02 18:24:00,88.57,88.585,88.563,88.585,12200000.0
2007-05-02 18:25:00,88.615,88.616,88.598,88.598,11200000.0
2007-05-02 18:26:00,88.57,88.57,88.554,88.56,12800000.0
2007-05-02 18:27:00,88.584,88.611,88.584,88.602,14400000.0
2007-05-02 18:28:00,88.609,88.621,88.609,88.617,12800000.0
2007-05-02 18:29:00,88.603,88.619,88.603,88.61,12800000.0
2007-05-02 18:30:00,88.607,88.61,88.606,88.606,11200000.0
2007-05-02 18:31:00,88.609,88.612,88.603,88.603,12800000.0
2007-05-02 18:32:00,88.614,88.62,88.61,88.61,11200000.0
2007-05-02 18:33:00,88.614,88.628,88.613,88.619,11200000.0
2007-05-02 18:34:00,88.57,88.592,88.57,88.573,12800000.0
2007-05-02 18:35:00,88.62,88.62,88.6,88.6,12200000.0
2007-05-02 18:36:00,88.609,88.609,88.599,88.599,12800000.0
2007-05-02 18:37:00,88.576,88.588,88.571,88.588,17600000.0
2007-05-02 18:38:00,88.59,88.601,88.59,88.601,11200000.0
2007-05-02 18:39:00,88.618,88.626,88.612,88.617,16000000.0
2007-05-02 18:40:00,88.652,88.653,88.645,88.647,12800000.0
2007-05-02 18:41:00,88.613,88.613,88.596,88.6,14400000.0
2007-05-02 18:42:00,88.606,88.61,88.601,88.61,11200000.0
2007-05-02 18:43:00,88.622,88.637,88.622,88.634,12800000.0
2007-05-02 18:44:00,88.61,88.615,88.605,88.61,11200000.0
2007-05-02 18:45:00,88.621,88.621,88.609,88.614,11200000.0
2007-05-02 18:46:00,88.609,88.618,88.609,88.612,11200000.0
2007-05-02 18:47:00,88.619,88.619,88.602,88.61,12800000.0
2007-05-02 18:48:00,88.597,88.61,88.594,88.61,12800000.0
2007-05-02 18:49:00,88.627,88.63,88.624,88.63,12800000.0
2007-05-02 18:50:00,88.608,88.608,88.587,88.592,17600000.0
2007-05-02 18:51:00,88.601,88.606,88.589,88.606,12800000.0
2007-05-02 18:52:00,88.593,88.611,88.593,88.606,12800000.0
2007-05-02 18:53:00,88.628,88.634,88.618,88.628,12800000.0
2007-05-02 18:54:00,88.628,88.628,88.617,88.617,11200000.0
2007-05-02 18:55:00,88.599,88.612,88.593,88.593,11200000.0
2007-05-02 18:56:00,88.614,88.617,88.595,88.617,16000000.0
2007-05-02 18:57:00,88.619,88.619,88.601,88.608,11200000.0
2007-05-02 18:58:00,88.611,88.618,88.607,88.609,11200000.0
2007-05-02 18:59:00,88.603,88.605,88.601,88.602,17600000.0
2007-05-02 19:00:00,88.603,88.611,88.596,88.611,12800000.0
2007-05-02 19:01:00,88.605,88.618,88.605,88.618,9600000.0
2007-05-02 19:02:00,88.627,88.636,88.625,88.625,11200000.0
2007-05-02 19:03:00,88.63,88.634,88.624,88.634,11200000.0
2007-05-02 19:04:00,88.612,88.63,88.612,88.63,16000000.0
2007-05-02 19:05:00,88.632,88.642,88.628,88.628,14400000.0
2007-05-02 19:06:00,88.628,88.641,88.628,88.641,16000000.0
2007-05-02 19:07:00,88.638,88.644,88.629,88.644,11200000.0
2007-05-02 19:08:00,88.643,88.643,88.626,88.631,17600000.0
2007-05-02 19:09:00,88.585,88.597,88.585,88.59,12800000.0
2007-05-02 19:10:00,88.629,88.629,88.603,88.603,17600000.0
2007-05-02 19:11:00,88.627,88.637,88.627,88.634,12800000.0
2007-05-02 19:12:00,88.61,88.61,88.585,88.597,11200000.0
2007-05-02 19:13:00,88.629,88.631,88.615,88.615,11200000.0
2007-05-02 19:14:00,88.594,88.594,88.568,88.568,16000000.0
2007-05-02 19:15:00,88.567,88.579,88.567,88.579,12800000.0
2007-05-02 19:16:00,88.571,88.574,88.544,88.544,12800000.0
2007-05-02 19:17:00,88.569,88.569,88.552,88.553,12800000.0
2007-05-02 19:18:00,88.513,88.527,88.504,88.527,17600000.0
2007-05-02 19:19:00,88.542,88.558,88.542,88.558,16000000.0
2007-05-02 19:20:00,88.562,88.572,88.553,88.553,16000000.0
2007-05-02 19:21:00,88.528,88.529,88.518,88.518,11200000.0
2007-05-02 19:22:00,88.567,88.577,88.565,88.577,11200000.0
2007-05-02 19:23:00,88.58,88.6,88.58,88.595,17600000.0
2007-05-02 19:24:00,88.595,88.595,88.574,88.594,17600000.0
2007-05-02 19:25:00,88.578,88.578,88.559,88.57,17600000.0
2007-05-02 19:26:00,88.614,88.632,88.606,88.606,11200000.0
2007-05-02 19:27:00,88.574,88.575,88.555,88.555,11200000.0
2007-05-02 19:28:00,88.597,88.604,88.589,88.589,12800000.0
2007-05-02 19:29:00,88.591,88.596,88.575,88.575,11200000.0
2007-05-02 19:30:00,88.56,88.56,88.542,88.551,14400000.0
2007-05-02 19:31:00,88.578,88.59,88.569,88.59,11200000.0
2007-05-02 19:32:00,88.577,88.577,88.556,88.556,12800000.0
2007-05-02 19:33:00,88.587,88.597,88.585,88.593,12800000.0
2007-05-02 19:34:00,88.59,88.591,88.584,88.584,12800000.0
2007-05-02 19:35:00,88.578,88.579,88.568,88.572,17600000.0
2007-05-02 19:36:00,88.565,88.575,88.565,88.575,11200000.0
2007-05-02 19:37:00,88.535,88.54,88.533,88.538,11200000.0
2007-05-02 19:38:00,88.541,88.563,88.541,88.563,17600000.0
2007-05-02 19:39:00,88.589,88.592,88.579,88.592,16000000.0
2007-05-02 19:40:00,88.556,88.601,88.541,88.541,14400000.0
2007-05-02 19:41:00,88.589,88.595,88.588,88.588,9600000.0
2007-05-02 19:42:00,88.592,88.592,88.579,88.581,12800000.0
2007-05-02 19:43:00,88.554,88.56,88.545,88.55,11200000.0
2007-05-02 19:44:00,88.563,88.581,88.563,88.579,16000000.0
2007-05-02 19:45:00,88.546,88.552,88.538,88.543,12800000.0
2007-05-02 19:46:00,88.567,88.571,88.56,88.563,11200000.0
2007-05-02 19:47:00,88.553,88.553,88.529,88.53,16000000.0
2007-05-02 19:48:00,88.569,88.58,88.563,88.58,11200000.0
2007-05-02 19:49:00,88.527,88.548,88.527,88.533,12800000.0
2007-05-02 19:50:00,88.572,88.588,88.572,88.583,12800000.0
2007-05-02 19:51:00,88.57,88.57,88.563,88.565,17000000.0
2007-05-02 19:52:00,88.568,88.573,88.562,88.573,11200000.0
2007-05-02 19:53:00,88.564,88.58,88.561,88.58,12800000.0
2007-05-02 19:54:00,88.526,88.555,88.526,88.555,14400000.0
2007-05-02 19:55:00,88.55,88.554,88.531,88.531,17600000.0
2007-05-02 19:56:00,88.579,88.581,88.571,88.573,11200000.0
2007-05-02 19:57:00,88.573,88.578,88.572,88.578,12800000.0
2007-05-02 19:58:00,88.572,88.581,88.57,88.572,14400000.0
2007-05-02 19:59:00,88.565,88.57,88.548,88.564,14400000.0
2007-05-02 20:00:00,88.541,88.552,88.541,88.552,12200000.0
2007-05-02 20:01:00,88.562,88.569,88.56,88.569,10600000.0
2007-05-02 20:02:00,88.574,88.577,88.568,88.568,11200000.0
2007-05-02 20:03:00,88.547,88.562,88.543,88.543,16000000.0
2007-05-02 20:04:00,88.589,88.595,88.577,88.594,13200000.0
2007-05-02 20:05:00,88.561,88.575,88.548,88.575,12800000.0
2007-05-02 20:06:00,88.561,88.572,88.554,88.571,12800000.0
2007-05-02 20:07:00,88.592,88.603,88.589,88.594,17600000.0
2007-05-02 20:08:00,88.599,88.613,88.594,88.606,12800000.0
2007-05-02 20:09:00,88.604,88.604,88.592,88.595,16000000.0
2007-05-02 20:10:00,88.593,88.593,88.578,88.59,17600000.0
2007-05-02 20:11:00,88.591,88.603,88.591,88.603,14400000.0
2007-05-02 20:12:00,88.585,88.589,88.571,88.584,14400000.0
2007-05-02 20:13:00,88.605,88.606,88.6,88.604,11200000.0
2007-05-02 20:14:00,88.613,88.616,88.605,88.607,11200000.0
2007-05-02 20:15:00,88.572,88.572,88.564,88.571,10600000.0
2007-05-02 20:16:00,88.585,88.591,88.583,88.591,12800000.0
2007-05-02 20:17:00,88.599,88.603,88.597,88.601,12800000.0
2007-05-02 20:18:00,88.603,88.609,88.599,88.606,12800000.0
2007-05-02 20:19:00,88.601,88.605,88.598,88.6,10600000.0
2007-05-02 20:20:00,88.61,88.618,88.61,88.617,11200000.0
2007-05-02 20:21:00,88.619,88.619,88.613,88.614,12800000.0
2007-05-02 20:22:00,88.591,88.591,88.581,88.588,11200000.0
2007-05-02 20:23:00,88.611,88.618,88.591,88.591,11200000.0
2007-05-02 20:24:00,88.616,88.623,88.615,88.616,16000000.0
2007-05-02 20:25:00,88.615,88.623,88.609,88.623,12800000.0
2007-05-02 20:26:00,88.597,88.6,88.588,88.588,8000000.0
2007-05-02 20:27:00,88.592,88.604,88.589,88.589,17600000.0
2007-05-02 20:28:00,88.593,88.605,88.589,88.605,17000000.0
2007-05-02 20:29:00,88.628,88.639,88.628,88.637,11200000.0
2007-05-02 20:30:00,88.633,88.636,88.629,88.634,11200000.0
2007-05-02 20:31:00,88.587,88.603,88.587,88.603,14400000.0
2007-05-02 20:32:00,88.624,88.629,88.616,88.627,15400000.0
2007-05-02 20:33:00,88.631,88.634,88.616,88.633,16000000.0
2007-05-02 20:34:00,88.644,88.649,88.631,88.641,16000000.0
2007-05-02 20:35:00,88.627,88.63,88.608,88.608,14400000.0
2007-05-02 20:36:00,88.636,88.639,88.632,88.639,11200000.0
2007-05-02 20:37:00,88.618,88.618,88.596,88.612,17600000.0
2007-05-02 20:38:00,88.611,88.622,88.603,88.609,12800000.0
2007-05-02 20:39:00,88.621,88.622,88.602,88.612,16000000.0
2007-05-02 20:40:00,88.625,88.657,88.616,88.633,12200000.0
2007-05-02 20:41:00,88.629,88.631,88.623,88.625,17600000.0
2007-05-02 20:42:00,88.634,88.639,88.631,88.639,11600000.0
2007-05-02 20:43:00,88.646,88.647,88.626,88.626,11200000.0
2007-05-02 20:44:00,88.627,88.632,88.618,88.618,11200000.0
2007-05-02 20:46:00,88.626,88.638,88.626,88.632,12800000.0
2007-05-02 20:47:00,88.624,88.626,88.561,88.622,11200000.0
2007-05-02 20:48:00,88.637,88.64,88.63,88.636,12800000.0
2007-05-02 20:49:00,88.616,88.616,88.593,88.616,12800000.0
2007-05-02 20:50:00,88.63,88.636,88.63,88.63,12800000.0
2007-05-02 20:51:00,88.623,88.634,88.623,88.629,16000000.0
2007-05-02 20:52:00,88.631,88.641,88.631,88.639,11200000.0
2007-05-02 20:54:00,88.64,88.64,88.628,88.638,11200000.0
2007-05-02 20:55:00,88.636,88.639,88.625,88.625,12800000.0
2007-05-02 20:56:00,88.63,88.639,88.625,88.625,12200000.0
2007-05-02 20:57:00,88.636,88.645,88.636,88.645,12800000.0
2007-05-02 20:58:00,88.641,88.641,88.624,88.625,17600000.0
2007-05-02 20:59:00,88.607,88.607,88.576,88.594,16000000.0
2007-05-02 21:00:00,88.576,88.581,88.546,88.581,12800000.0
2007-05-02 21:01:00,88.573,88.576,88.568,88.57,12800000.0
2007-05-02 21:02:00,88.56,88.578,88.56,88.578,14400000.0
2007-05-02 21:03:00,88.579,88.579,88.569,88.572,11200000.0
2007-05-02 21:04:00,88.545,88.559,88.545,88.559,4800000.0
2007-05-02 21:05:00,88.567,88.567,88.553,88.557,13800000.0
2007-05-02 21:06:00,88.558,88.558,88.524,88.524,17600000.0
2007-05-02 21:07:00,88.561,88.561,88.551,88.553,12800000.0
2007-05-02 21:08:00,88.557,88.562,88.554,88.555,12800000.0
2007-05-02 21:09:00,88.552,88.559,88.546,88.546,14400000.0
2007-05-02 21:10:00,88.553,88.558,88.55,88.55,17600000.0
2007-05-02 21:11:00,88.555,88.558,88.544,88.545,17600000.0
2007-05-02 21:12:00,88.548,88.548,88.535,88.539,13200000.0
2007-05-02 21:13:00,88.543,88.543,88.537,88.538,12800000.0
2007-05-02 21:14:00,88.533,88.54,88.527,88.54,17600000.0
2007-05-02 21:15:00,88.541,88.548,88.536,88.546,17600000.0
2007-05-02 21:16:00,88.548,88.548,88.544,88.544,4800000.0
2007-05-02 21:17:00,88.518,88.53,88.518,88.53,12800000.0
2007-05-02 21:18:00,88.536,88.542,88.528,88.542,12800000.0
2007-05-02 21:19:00,88.536,88.542,88.533,88.542,11200000.0
2007-05-02 21:20:00,88.535,88.536,88.518,88.536,11200000.0
2007-05-02 21:21:00,88.536,88.536,88.524,88.532,16000000.0
2007-05-02 21:22:00,88.524,88.524,88.517,88.517,12800000.0
2007-05-02 21:23:00,88.506,88.526,88.506,88.523,13800000.0
2007-05-02 21:24:00,88.516,88.516,88.511,88.511,12800000.0
2007-05-02 21:25:00,88.515,88.524,88.5,88.5,12800000.0
2007-05-02 21:26:00,88.512,88.523,88.504,88.516,17600000.0
2007-05-02 21:27:00,88.517,88.528,88.51,88.518,12800000.0
2007-05-02 21:28:00,88.522,88.526,88.515,88.526,14400000.0
2007-05-02 21:29:00,88.529,88.529,88.519,88.522,14400000.0
2007-05-02 21:30:00,88.53,88.534,88.522,88.53,11200000.0
2007-05-02 21:31:00,88.518,88.523,88.517,88.517,8000000.0
2007-05-02 21:32:00,88.529,88.529,88.507,88.519,8000000.0
2007-05-02 21:33:00,88.514,88.526,88.51,88.526,12800000.0
2007-05-02 21:34:00,88.542,88.579,88.496,88.524,12800000.0
2007-05-02 21:35:00,88.531,88.533,88.525,88.531,8000000.0
2007-05-02 21:36:00,88.527,88.532,88.524,88.527,17600000.0
2007-05-02 21:37:00,88.526,88.529,88.518,88.518,12800000.0
2007-05-02 21:38:00,88.522,88.524,88.508,88.508,12200000.0
2007-05-02 21:39:00,88.5,88.521,88.5,88.517,16000000.0
2007-05-02 21:40:00,88.532,88.535,88.528,88.534,12800000.0
2007-05-02 21:41:00,88.523,88.535,88.523,88.535,10600000.0
2007-05-02 21:42:00,88.534,88.534,88.525,88.525,13200000.0
2007-05-02 21:43:00,88.529,88.573,88.529,88.573,17000000.0
2007-05-02 21:44:00,88.579,88.579,88.574,88.574,8000000.0
2007-05-02 21:45:00,88.576,88.576,88.555,88.564,12800000.0
2007-05-02 21:46:00,88.557,88.561,88.528,88.559,12800000.0
2007-05-02 21:47:00,88.558,88.558,88.54,88.548,11200000.0
2007-05-02 21:48:00,88.546,88.546,88.529,88.53,17600000.0
2007-05-02 21:49:00,88.526,88.535,88.444,88.53,11200000.0
2007-05-02 21:50:00,88.535,88.535,88.53,88.535,11200000.0
2007-05-02 21:51:00,88.53,88.53,88.5,88.5,11200000.0
2007-05-02 21:52:00,88.506,88.52,88.506,88.52,11200000.0
2007-05-02 21:53:00,88.532,88.541,88.532,88.539,12800000.0
2007-05-02 21:54:00,88.54,88.54,88.525,88.526,14400000.0
2007-05-02 21:55:00,88.505,88.514,88.497,88.511,16000000.0
2007-05-02 21:56:00,88.53,88.545,88.53,88.545,12800000.0
2007-05-02 21:57:00,88.523,88.545,88.523,88.545,12800000.0
2007-05-02 21:58:00,88.561,88.568,88.54,88.554,11200000.0
2007-05-02 21:59:00,88.556,88.57,88.551,88.57,7400000.0
2007-05-02 22:00:00,88.566,88.57,88.553,88.553,12800000.0
2007-05-02 22:01:00,88.529,88.529,88.427,88.427,12800000.0
2007-05-02 22:02:00,88.526,88.537,88.526,88.537,12800000.0
2007-05-02 22:03:00,88.54,88.555,88.525,88.525,12800000.0
2007-05-02 22:04:00,88.546,88.564,88.5,88.5,10600000.0
2007-05-02 22:05:00,88.525,88.525,88.516,88.516,11200000.0
2007-05-02 22:06:00,88.519,88.533,88.519,88.525,17600000.0
2007-05-02 22:07:00,88.533,88.54,88.53,88.54,12800000.0
2007-05-02 22:08:00,88.548,88.563,88.548,88.556,11200000.0
2007-05-02 22:09:00,88.547,88.564,88.547,88.564,11200000.0
2007-05-02 22:10:00,88.56,88.56,88.542,88.542,17600000.0
2007-05-02 22:11:00,88.558,88.559,88.551,88.558,17600000.0
2007-05-02 22:12:00,88.558,88.558,88.551,88.551,9600000.0
2007-05-02 22:13:00,88.554,88.564,88.538,88.538,17600000.0
2007-05-02 22:14:00,88.544,88.556,88.544,88.551,16000000.0
2007-05-02 22:15:00,88.555,88.556,88.551,88.556,11200000.0
2007-05-02 22:16:00,88.544,88.555,88.544,88.555,11200000.0
2007-05-02 22:17:00,88.549,88.556,88.545,88.545,11200000.0
2007-05-02 22:18:00,88.545,88.555,88.534,88.555,12800000.0
2007-05-02 22:19:00,88.549,88.555,88.548,88.555,13800000.0
2007-05-02 22:20:00,88.554,88.554,88.534,88.54,11200000.0
2007-05-02 22:21:00,88.538,88.538,88.522,88.533,12800000.0
2007-05-02 22:22:00,88.543,88.555,88.543,88.555,11200000.0
2007-05-02 22:23:00,88.553,88.553,88.536,88.536,12800000.0
2007-05-02 22:24:00,88.542,88.545,88.538,88.538,12800000.0
2007-05-02 22:25:00,88.544,88.564,88.544,88.551,12800000.0
2007-05-02 22:26:00,88.539,88.563,88.539,88.557,9600000.0
2007-05-02 22:27:00,88.546,88.553,88.543,88.545,12800000.0
2007-05-02 22:28:00,88.557,88.563,88.554,88.556,17600000.0
2007-05-02 22:29:00,88.57,88.582,88.57,88.572,8000000.0
2007-05-02 22:30:00,88.576,88.587,88.576,88.576,11200000.0
2007-05-02 22:31:00,88.579,88.587,88.57,88.57,11200000.0
2007-05-02 22:32:00,88.584,88.59,88.578,88.578,12800000.0
2007-05-02 22:33:00,88.595,88.595,88.575,88.588,12800000.0
2007-05-02 22:34:00,88.585,88.586,88.576,88.586,12800000.0
2007-05-02 22:35:00,88.587,88.587,88.586,88.586,3200000.0
2007-05-02 22:36:00,88.573,88.582,88.572,88.572,12800000.0
2007-05-02 22:37:00,88.604,88.604,88.58,88.58,11200000.0
2007-05-02 22:38:00,88.591,88.591,88.577,88.587,12800000.0
2007-05-02 22:39:00,88.579,88.604,88.578,88.6,11200000.0
2007-05-02 22:40:00,88.584,88.584,88.572,88.572,16000000.0
2007-05-02 22:41:00,88.598,88.611,88.587,88.611,8000000.0
2007-05-02 22:42:00,88.612,88.612,88.594,88.594,10600000.0
2007-05-02 22:43:00,88.597,88.605,88.539,88.605,16000000.0
2007-05-02 22:44:00,88.61,88.62,88.598,88.618,16000000.0
2007-05-02 22:45:00,88.614,88.62,88.612,88.612,14400000.0
2007-05-02 22:46:00,88.612,88.624,88.611,88.615,12800000.0
2007-05-02 22:47:00,88.609,88.616,88.608,88.608,12800000.0
2007-05-02 22:48:00,88.601,88.619,88.601,88.61,12200000.0
2007-05-02 22:49:00,88.599,88.599,88.56,88.59,12200000.0
2007-05-02 22:50:00,88.6,88.611,88.6,88.61,17600000.0
2007-05-02 22:51:00,88.609,88.609,88.583,88.589,11200000.0
2007-05-02 22:52:00,88.596,88.607,88.58,88.58,14400000.0
2007-05-02 22:53:00,88.583,88.592,88.582,88.588,11200000.0
2007-05-02 22:54:00,88.581,88.581,88.56,88.568,12200000.0
2007-05-02 22:55:00,88.556,88.556,88.547,88.549,8000000.0
2007-05-02 22:56:00,88.545,88.556,88.541,88.551,12800000.0
2007-05-02 22:57:00,88.553,88.565,88.551,88.552,14400000.0
2007-05-02 22:58:00,88.556,88.556,88.537,88.545,14400000.0
2007-05-02 22:59:00,88.544,88.546,88.532,88.532,11200000.0
2007-05-02 23:00:00,88.518,88.562,88.518,88.562,12800000.0
2007-05-02 23:01:00,88.573,88.586,88.573,88.574,8000000.0
2007-05-02 23:02:00,88.57,88.57,88.552,88.558,6400000.0
2007-05-02 23:03:00,88.558,88.565,88.556,88.562,17600000.0
2007-05-02 23:04:00,88.55,88.55,88.543,88.547,11200000.0
2007-05-02 23:05:00,88.549,88.554,88.548,88.549,12800000.0
2007-05-02 23:06:00,88.559,88.573,88.559,88.573,9600000.0
2007-05-02 23:07:00,88.592,88.592,88.581,88.591,11200000.0
2007-05-02 23:08:00,88.583,88.583,88.489,88.58,13800000.0
2007-05-02 23:09:00,88.586,88.594,88.586,88.587,11200000.0
2007-05-02 23:10:00,88.587,88.594,88.579,88.579,11200000.0
2007-05-02 23:11:00,88.584,88.6,88.584,88.6,12200000.0
2007-05-02 23:12:00,88.595,88.596,88.573,88.596,14400000.0
2007-05-02 23:13:00,88.595,88.611,88.583,88.598,14400000.0
2007-05-02 23:14:00,88.577,88.583,88.577,88.583,12200000.0
2007-05-02 23:15:00,88.594,88.606,88.594,88.606,9600000.0
2007-05-02 23:16:00,88.604,88.604,88.596,88.598,12800000.0
2007-05-02 23:17:00,88.591,88.591,88.571,88.583,12800000.0
2007-05-02 23:18:00,88.577,88.579,88.565,88.579,11200000.0
2007-05-02 23:19:00,88.581,88.587,88.575,88.575,11200000.0
2007-05-02 23:20:00,88.575,88.581,88.566,88.567,13200000.0
2007-05-02 23:21:00,88.573,88.574,88.556,88.556,11200000.0
2007-05-02 23:22:00,88.572,88.58,88.572,88.58,12800000.0
2007-05-02 23:23:00,88.578,88.58,88.571,88.58,12800000.0
2007-05-02 23:24:00,88.568,88.58,88.568,88.58,12800000.0
2007-05-02 23:25:00,88.585,88.585,88.581,88.581,12800000.0
2007-05-02 23:26:00,88.58,88.592,88.574,88.592,15400000.0
2007-05-02 23:27:00,88.605,88.632,88.605,88.632,8000000.0
2007-05-02 23:28:00,88.642,88.642,88.625,88.632,12800000.0
2007-05-02 23:29:00,88.63,88.652,88.63,88.642,11200000.0
2007-05-02 23:30:00,88.634,88.634,88.617,88.626,12800000.0
2007-05-02 23:31:00,88.632,88.634,88.625,88.634,11200000.0
2007-05-02 23:32:00,88.633,88.633,88.625,88.633,9600000.0
2007-05-02 23:33:00,88.639,88.646,88.639,88.64,14400000.0
2007-05-02 23:34:00,88.644,88.661,88.644,88.654,14400000.0
2007-05-02 23:35:00,88.647,88.649,88.641,88.649,12800000.0
2007-05-02 23:36:00,88.647,88.657,88.642,88.657,12800000.0
2007-05-02 23:37:00,88.649,88.665,88.628,88.629,16000000.0
2007-05-02 23:38:00,88.647,88.647,88.641,88.643,11200000.0
2007-05-02 23:39:00,88.636,88.636,88.54,88.628,11200000.0
2007-05-02 23:40:00,88.624,88.624,88.603,88.603,12800000.0
2007-05-02 23:41:00,88.606,88.607,88.599,88.605,12800000.0
2007-05-02 23:42:00,88.595,88.6,88.569,88.569,14400000.0
2007-05-02 23:43:00,88.581,88.592,88.581,88.592,11200000.0
2007-05-02 23:44:00,88.581,88.583,88.571,88.583,12800000.0
2007-05-02 23:45:00,88.595,88.606,88.595,88.606,11200000.0
2007-05-02 23:46:00,88.605,88.605,88.588,88.593,11200000.0
2007-05-02 23:47:00,88.603,88.603,88.576,88.589,11200000.0
2007-05-02 23:48:00,88.562,88.577,88.552,88.577,12800000.0
2007-05-02 23:49:00,88.587,88.601,88.587,88.601,14400000.0
2007-05-02 23:50:00,88.588,88.605,88.588,88.605,11200000.0
2007-05-02 23:51:00,88.605,88.605,88.584,88.584,11200000.0
2007-05-02 23:52:00,88.593,88.613,88.593,88.61,14400000.0
2007-05-02 23:53:00,88.625,88.627,88.619,88.62,14400000.0
2007-05-02 23:54:00,88.633,88.633,88.627,88.627,11200000.0
2007-05-02 23:56:00,88.633,88.638,88.629,88.63,12800000.0
2007-05-02 23:57:00,88.625,88.633,88.625,88.633,8000000.0
2007-05-02 23:58:00,88.618,88.62,88.61,88.62,11200000.0
2007-05-02 23:59:00,88.615,88.626,88.605,88.618,14400000.0
2007-05-03 00:00:00,88.615,88.621,88.612,88.621,12800000.0
2007-05-03 00:01:00,88.603,88.613,88.593,88.612,16000000.0
2007-05-03 00:02:00,88.614,88.617,88.604,88.604,12800000.0
2007-05-03 00:03:00,88.571,88.592,88.571,88.584,12800000.0
2007-05-03 00:04:00,88.606,88.606,88.594,88.601,14800000.0
2007-05-03 00:05:00,88.605,88.61,88.599,88.61,14400000.0
2007-05-03 00:06:00,88.586,88.619,88.586,88.619,9600000.0
2007-05-03 00:07:00,88.599,88.599,88.582,88.596,14400000.0
2007-05-03 00:08:00,88.599,88.605,88.599,88.605,4800000.0
2007-05-03 00:09:00,88.608,88.611,88.596,88.596,7400000.0
2007-05-03 00:10:00,88.603,88.609,88.603,88.604,16000000.0
2007-05-03 00:11:00,88.586,88.595,88.586,88.595,11200000.0
2007-05-03 00:12:00,88.597,88.604,88.594,88.604,11200000.0
2007-05-03 00:13:00,88.597,88.598,88.592,88.592,11200000.0
2007-05-03 00:14:00,88.551,88.576,88.551,88.572,11200000.0
2007-05-03 00:15:00,88.587,88.591,88.573,88.584,12800000.0
2007-05-03 00:16:00,88.583,88.588,88.568,88.588,11600000.0
2007-05-03 00:17:00,88.58,88.593,88.579,88.579,12800000.0
2007-05-03 00:18:00,88.588,88.59,88.582,88.585,10600000.0
2007-05-03 00:19:00,88.59,88.599,88.59,88.599,12800000.0
2007-05-03 00:20:00,88.604,88.606,88.535,88.579,14400000.0
2007-05-03 00:21:00,88.597,88.597,88.586,88.595,9600000.0
2007-05-03 00:22:00,88.607,88.619,88.591,88.596,17600000.0
2007-05-03 00:23:00,88.622,88.626,88.61,88.62,11200000.0
2007-05-03 00:24:00,88.62,88.634,88.619,88.634,17600000.0
2007-05-03 00:25:00,88.635,88.635,88.605,88.605,11200000.0
2007-05-03 00:26:00,88.598,88.611,88.598,88.599,11200000.0
2007-05-03 00:27:00,88.596,88.609,88.596,88.609,8000000.0
2007-05-03 00:28:00,88.587,88.597,88.584,88.597,12800000.0
2007-05-03 00:29:00,88.59,88.601,88.534,88.601,17600000.0
2007-05-03 00:30:00,88.619,88.632,88.614,88.626,12800000.0
2007-05-03 00:31:00,88.63,88.63,88.622,88.624,11200000.0
2007-05-03 00:32:00,88.592,88.619,88.577,88.577,14400000.0
2007-05-03 00:34:00,88.606,88.607,88.591,88.591,17600000.0
2007-05-03 00:35:00,88.574,88.598,88.574,88.598,11200000.0
2007-05-03 00:36:00,88.588,88.588,88.555,88.569,9000000.0
2007-05-03 00:37:00,88.6,88.605,88.6,88.603,11200000.0
2007-05-03 00:38:00,88.587,88.616,88.584,88.584,14400000.0
2007-05-03 00:39:00,88.591,88.591,88.581,88.585,12800000.0
2007-05-03 00:40:00,88.587,88.587,88.563,88.575,12800000.0
2007-05-03 00:41:00,88.592,88.592,88.577,88.583,12800000.0
2007-05-03 00:42:00,88.573,88.573,88.536,88.568,11200000.0
2007-05-03 00:43:00,88.584,88.592,88.582,88.582,14400000.0
2007-05-03 00:44:00,88.586,88.593,88.583,88.593,17600000.0
2007-05-03 00:45:00,88.578,88.578,88.573,88.574,11200000.0
2007-05-03 00:46:00,88.583,88.586,88.575,88.576,16000000.0
2007-05-03 00:47:00,88.564,88.584,88.564,88.582,17600000.0
2007-05-03 00:48:00,88.598,88.606,88.595,88.595,11200000.0
2007-05-03 00:49:00,88.58,88.597,88.576,88.576,16000000.0
2007-05-03 00:50:00,88.603,88.603,88.593,88.594,11200000.0
2007-05-03 00:51:00,88.581,88.608,88.581,88.608,11200000.0
2007-05-03 00:52:00,88.578,88.596,88.578,88.593,14400000.0
2007-05-03 00:53:00,88.61,88.618,88.607,88.616,16000000.0
2007-05-03 00:54:00,88.621,88.621,88.608,88.615,16000000.0
2007-05-03 00:55:00,88.613,88.613,88.607,88.607,11200000.0
2007-05-03 00:56:00,88.61,88.614,88.605,88.612,14400000.0
2007-05-03 00:57:00,88.606,88.606,88.596,88.596,11200000.0
2007-05-03 00:58:00,88.602,88.607,88.589,88.605,11200000.0
2007-05-03 00:59:00,88.501,88.615,88.501,88.615,11200000.0
2007-05-03 01:00:00,88.611,88.616,88.605,88.616,11200000.0
2007-05-03 01:01:00,88.597,88.597,88.568,88.593,8000000.0
2007-05-03 01:02:00,88.624,88.627,88.615,88.627,11200000.0
2007-05-03 01:03:00,88.605,88.605,88.59,88.605,8000000.0
2007-05-03 01:04:00,88.622,88.622,88.615,88.615,11200000.0
2007-05-03 01:05:00,88.613,88.613,88.495,88.495,11200000.0
2007-05-03 01:06:00,88.585,88.586,88.568,88.572,11200000.0
2007-05-03 01:07:00,88.567,88.574,88.51,88.574,11200000.0
2007-05-03 01:08:00,88.594,88.596,88.582,88.593,11200000.0
2007-05-03 01:09:00,88.582,88.582,88.573,88.574,11200000.0
2007-05-03 01:10:00,88.581,88.585,88.579,88.581,17600000.0
2007-05-03 01:11:00,88.582,88.604,88.582,88.592,14400000.0
2007-05-03 01:12:00,88.595,88.6,88.582,88.583,12800000.0
2007-05-03 01:13:00,88.58,88.58,88.567,88.579,12800000.0
2007-05-03 01:14:00,88.575,88.578,88.566,88.578,11200000.0
2007-05-03 01:15:00,88.578,88.578,88.574,88.574,9600000.0
2007-05-03 01:16:00,88.6,88.613,88.598,88.598,11200000.0
2007-05-03 01:17:00,88.576,88.576,88.558,88.558,12800000.0
2007-05-03 01:18:00,88.601,88.603,88.596,88.596,11200000.0
2007-05-03 01:19:00,88.596,88.598,88.58,88.598,12800000.0
2007-05-03 01:20:00,88.595,88.613,88.595,88.606,16400000.0
2007-05-03 01:21:00,88.609,88.632,88.609,88.632,12800000.0
2007-05-03 01:22:00,88.627,88.637,88.624,88.633,12800000.0
2007-05-03 01:23:00,88.634,88.64,88.634,88.637,12800000.0
2007-05-03 01:24:00,88.634,88.634,88.628,88.628,12800000.0
2007-05-03 01:25:00,88.625,88.634,88.624,88.634,14400000.0
2007-05-03 01:26:00,88.621,88.627,88.614,88.625,11200000.0
2007-05-03 01:27:00,88.644,88.65,88.634,88.634,11200000.0
2007-05-03 01:28:00,88.647,88.648,88.631,88.645,17000000.0
2007-05-03 01:29:00,88.615,88.627,88.615,88.627,11200000.0
2007-05-03 01:30:00,88.641,88.641,88.63,88.635,11200000.0
2007-05-03 01:31:00,88.634,88.636,88.617,88.617,14400000.0
2007-05-03 01:32:00,88.635,88.635,88.621,88.625,17600000.0
2007-05-03 01:33:00,88.624,88.624,88.607,88.623,9600000.0
2007-05-03 01:34:00,88.62,88.631,88.62,88.62,17600000.0
2007-05-03 01:35:00,88.639,88.646,88.552,88.636,11200000.0
2007-05-03 01:36:00,88.637,88.643,88.627,88.627,12800000.0
2007-05-03 01:37:00,88.631,88.641,88.63,88.634,12800000.0
2007-05-03 01:38:00,88.622,88.633,88.622,88.624,17600000.0
2007-05-03 01:39:00,88.634,88.634,88.624,88.624,8000000.0
2007-05-03 01:40:00,88.626,88.637,88.624,88.624,12800000.0
2007-05-03 01:41:00,88.626,88.626,88.615,88.623,12800000.0
2007-05-03 01:42:00,88.627,88.628,88.621,88.628,11200000.0
2007-05-03 01:43:00,88.634,88.637,88.576,88.634,9600000.0
2007-05-03 01:44:00,88.605,88.615,88.597,88.599,11200000.0
2007-05-03 01:45:00,88.612,88.625,88.612,88.625,11200000.0
2007-05-03 01:46:00,88.625,88.625,88.611,88.625,11200000.0
2007-05-03 01:47:00,88.627,88.635,88.627,88.63,11200000.0
2007-05-03 01:48:00,88.633,88.634,88.619,88.633,12800000.0
2007-05-03 01:49:00,88.624,88.631,88.61,88.61,9600000.0
2007-05-03 01:50:00,88.616,88.624,88.61,88.624,16000000.0
2007-05-03 01:51:00,88.621,88.621,88.607,88.611,17000000.0
2007-05-03 01:52:00,88.604,88.605,88.593,88.6,12200000.0
2007-05-03 01:53:00,88.604,88.615,88.604,88.615,13200000.0
2007-05-03 01:54:00,88.616,88.618,88.607,88.614,11600000.0
2007-05-03 01:55:00,88.608,88.608,88.603,88.603,12800000.0
2007-05-03 01:56:00,88.602,88.611,88.6,88.605,16000000.0
2007-05-03 01:57:00,88.595,88.6,88.59,88.592,12800000.0
2007-05-03 01:58:00,88.593,88.599,88.589,88.599,17600000.0
2007-05-03 01:59:00,88.597,88.601,88.59,88.601,11200000.0
2007-05-03 02:00:00,88.596,88.598,88.587,88.587,9600000.0
2007-05-03 02:01:00,88.6,88.609,88.6,88.603,11200000.0
2007-05-03 02:02:00,88.606,88.606,88.598,88.598,10600000.0
2007-05-03 02:03:00,88.598,88.602,88.595,88.595,12800000.0
2007-05-03 02:04:00,88.591,88.6,88.591,88.598,12800000.0
2007-05-03 02:05:00,88.602,88.608,88.598,88.605,12800000.0
2007-05-03 02:06:00,88.594,88.604,88.594,88.6,14400000.0
2007-05-03 02:07:00,88.601,88.614,88.601,88.614,20800000.0
2007-05-03 02:08:00,88.618,88.621,88.61,88.619,11200000.0
2007-05-03 02:09:00,88.609,88.609,88.599,88.599,14400000.0
2007-05-03 02:10:00,88.592,88.596,88.591,88.596,16000000.0
2007-05-03 02:11:00,88.596,88.603,88.585,88.593,12800000.0
2007-05-03 02:12:00,88.587,88.616,88.587,88.616,14400000.0
2007-05-03 02:13:00,88.622,88.622,88.6,88.6,16000000.0
2007-05-03 02:14:00,88.604,88.624,88.604,88.605,16000000.0
2007-05-03 02:15:00,88.619,88.619,88.611,88.614,12800000.0
2007-05-03 02:16:00,88.626,88.633,88.625,88.633,11200000.0
2007-05-03 02:17:00,88.627,88.627,88.622,88.622,11200000.0
2007-05-03 02:18:00,88.625,88.629,88.624,88.625,9600000.0
2007-05-03 02:19:00,88.627,88.631,88.616,88.628,11200000.0
2007-05-03 02:20:00,88.63,88.63,88.619,88.622,14400000.0
2007-05-03 02:21:00,88.618,88.618,88.597,88.612,17000000.0
2007-05-03 02:22:00,88.619,88.625,88.615,88.62,14400000.0
2007-05-03 02:23:00,88.604,88.613,88.603,88.613,11200000.0
2007-05-03 02:24:00,88.575,88.607,88.57,88.589,13800000.0
2007-05-03 02:25:00,88.606,88.606,88.598,88.601,24000000.0
2007-05-03 02:26:00,88.598,88.598,88.582,88.59,11200000.0
2007-05-03 02:27:00,88.578,88.61,88.578,88.61,12800000.0
2007-05-03 02:28:00,88.617,88.62,88.613,88.62,11200000.0
2007-05-03 02:29:00,88.617,88.617,88.602,88.612,11200000.0
2007-05-03 02:30:00,88.595,88.595,88.572,88.583,17600000.0
2007-05-03 02:31:00,88.582,88.59,88.569,88.59,17600000.0
2007-05-03 02:32:00,88.615,88.622,88.61,88.611,12800000.0
2007-05-03 02:33:00,88.614,88.626,88.61,88.626,11200000.0
2007-05-03 02:34:00,88.616,88.617,88.603,88.616,12800000.0
2007-05-03 02:35:00,88.623,88.623,88.581,88.582,12800000.0
2007-05-03 02:36:00,88.625,88.627,88.62,88.627,11200000.0
2007-05-03 02:37:00,88.617,88.617,88.598,88.599,12800000.0
2007-05-03 02:38:00,88.595,88.61,88.595,88.61,12800000.0
2007-05-03 02:39:00,88.599,88.613,88.599,88.611,11200000.0
2007-05-03 02:40:00,88.616,88.616,88.588,88.603,16000000.0
2007-05-03 02:41:00,88.601,88.608,88.597,88.608,12800000.0
2007-05-03 02:42:00,88.597,88.604,88.59,88.604,11200000.0
2007-05-03 02:43:00,88.603,88.603,88.595,88.598,25000000.0
2007-05-03 02:44:00,88.592,88.608,88.592,88.608,12800000.0
2007-05-03 02:45:00,88.597,88.607,88.597,88.607,16000000.0
2007-05-03 02:46:00,88.575,88.575,88.567,88.573,8000000.0
2007-05-03 02:47:00,88.61,88.62,88.61,88.62,16000000.0
2007-05-03 02:48:00,88.616,88.618,88.612,88.618,11200000.0
2007-05-03 02:49:00,88.604,88.604,88.587,88.588,15400000.0
2007-05-03 02:50:00,88.589,88.615,88.589,88.615,17600000.0
2007-05-03 02:51:00,88.608,88.616,88.601,88.601,16000000.0
2007-05-03 02:52:00,88.596,88.603,88.584,88.603,12800000.0
2007-05-03 02:53:00,88.603,88.609,88.54,88.609,12800000.0
2007-05-03 02:54:00,88.583,88.583,88.565,88.583,11200000.0
2007-05-03 02:55:00,88.612,88.623,88.612,88.623,12800000.0
2007-05-03 02:56:00,88.58,88.583,88.575,88.575,11200000.0
2007-05-03 02:57:00,88.613,88.613,88.587,88.587,8000000.0
2007-05-03 02:58:00,88.589,88.613,88.589,88.596,14400000.0
2007-05-03 02:59:00,88.594,88.609,88.581,88.592,16000000.0
2007-05-03 03:00:00,88.596,88.604,88.594,88.604,11200000.0
2007-05-03 03:01:00,88.614,88.621,88.613,88.621,12200000.0
2007-05-03 03:02:00,88.643,88.657,88.64,88.65,12800000.0
2007-05-03 03:03:00,88.632,88.64,88.627,88.64,12800000.0
2007-05-03 03:04:00,88.66,88.69,88.66,88.69,12800000.0
2007-05-03 03:05:00,88.716,88.726,88.716,88.72,17600000.0
2007-05-03 03:06:00,88.703,88.703,88.672,88.676,11200000.0
2007-05-03 03:07:00,88.662,88.662,88.646,88.649,11200000.0
2007-05-03 03:08:00,88.673,88.686,88.656,88.686,11200000.0
2007-05-03 03:09:00,88.689,88.695,88.684,88.684,13200000.0
2007-05-03 03:10:00,88.661,88.687,88.661,88.673,11200000.0
2007-05-03 03:11:00,88.651,88.682,88.651,88.675,12800000.0
2007-05-03 03:12:00,88.687,88.692,88.684,88.687,12800000.0
2007-05-03 03:13:00,88.68,88.683,88.66,88.66,14400000.0
2007-05-03 03:14:00,88.643,88.648,88.64,88.641,12800000.0
2007-05-03 03:15:00,88.634,88.642,88.62,88.636,17600000.0
2007-05-03 03:16:00,88.638,88.638,88.62,88.62,16000000.0
2007-05-03 03:17:00,88.624,88.626,88.607,88.607,12800000.0
2007-05-03 03:18:00,88.618,88.618,88.604,88.613,16000000.0
2007-05-03 03:19:00,88.627,88.63,88.613,88.63,11200000.0
2007-05-03 03:20:00,88.633,88.637,88.617,88.621,17600000.0
2007-05-03 03:21:00,88.627,88.635,88.627,88.63,12800000.0
2007-05-03 03:22:00,88.63,88.644,88.63,88.636,12800000.0
2007-05-03 03:23:00,88.639,88.64,88.631,88.64,12800000.0
2007-05-03 03:24:00,88.636,88.643,88.628,88.628,12800000.0
2007-05-03 03:25:00,88.625,88.631,88.621,88.63,19200000.0
2007-05-03 03:26:00,88.619,88.627,88.616,88.627,12800000.0
2007-05-03 03:27:00,88.61,88.61,88.595,88.61,12800000.0
2007-05-03 03:28:00,88.63,88.635,88.626,88.635,12800000.0
2007-05-03 03:29:00,88.639,88.644,88.629,88.629,11200000.0
2007-05-03 03:30:00,88.623,88.631,88.62,88.629,16400000.0
2007-05-03 03:31:00,88.614,88.619,88.614,88.619,32000000.0
2007-05-03 03:32:00,88.629,88.641,88.623,88.641,11200000.0
2007-05-03 03:33:00,88.659,88.662,88.628,88.628,12800000.0
2007-05-03 03:34:00,88.627,88.642,88.627,88.637,11200000.0
2007-05-03 03:35:00,88.65,88.676,88.644,88.676,14400000.0
2007-05-03 03:36:00,88.671,88.676,88.661,88.661,12800000.0
2007-05-03 03:37:00,88.65,88.678,88.65,88.67,17600000.0
2007-05-03 03:38:00,88.689,88.689,88.678,88.687,12600000.0
2007-05-03 03:39:00,88.668,88.668,88.656,88.656,17600000.0
2007-05-03 03:40:00,88.673,88.675,88.666,88.666,12800000.0
2007-05-03 03:42:00,88.678,88.686,88.669,88.686,8000000.0
2007-05-03 03:43:00,88.669,88.672,88.661,88.663,14400000.0
2007-05-03 03:44:00,88.67,88.673,88.658,88.671,14400000.0
2007-05-03 03:45:00,88.662,88.673,88.661,88.673,14400000.0
2007-05-03 03:46:00,88.669,88.669,88.652,88.652,11200000.0
2007-05-03 03:47:00,88.641,88.644,88.637,88.644,12800000.0
2007-05-03 03:48:00,88.66,88.663,88.657,88.663,12800000.0
2007-05-03 03:49:00,88.651,88.652,88.64,88.652,12200000.0
2007-05-03 03:50:00,88.648,88.657,88.628,88.628,11200000.0
2007-05-03 03:51:00,88.657,88.657,88.634,88.651,12200000.0
2007-05-03 03:52:00,88.644,88.648,88.64,88.648,6800000.0
2007-05-03 03:53:00,88.659,88.673,88.659,88.673,11200000.0
2007-05-03 03:54:00,88.682,88.695,88.673,88.68,11200000.0
2007-05-03 03:55:00,88.682,88.686,88.668,88.668,11200000.0
2007-05-03 03:56:00,88.669,88.685,88.667,88.685,11200000.0
2007-05-03 03:57:00,88.682,88.685,88.656,88.679,11200000.0
2007-05-03 03:58:00,88.674,88.674,88.665,88.669,12800000.0
2007-05-03 03:59:00,88.67,88.678,88.665,88.673,17600000.0
2007-05-03 04:00:00,88.649,88.679,88.649,88.679,14400000.0
2007-05-03 04:02:00,88.672,88.673,88.666,88.67,15400000.0
2007-05-03 04:03:00,88.678,88.7,88.587,88.587,11200000.0
2007-05-03 04:04:00,88.653,88.653,88.648,88.653,14400000.0
2007-05-03 04:05:00,88.666,88.674,88.644,88.668,14400000.0
2007-05-03 04:06:00,88.659,88.673,88.655,88.655,9600000.0
2007-05-03 04:07:00,88.66,88.666,88.653,88.664,12800000.0
2007-05-03 04:08:00,88.672,88.688,88.66,88.688,12800000.0
2007-05-03 04:09:00,88.689,88.689,88.676,88.679,11200000.0
2007-05-03 04:10:00,88.682,88.687,88.678,88.687,6400000.0
2007-05-03 04:11:00,88.687,88.687,88.679,88.679,12800000.0
2007-05-03 04:12:00,88.665,88.676,88.665,88.676,12800000.0
2007-05-03 04:13:00,88.673,88.682,88.671,88.678,17600000.0
2007-05-03 04:14:00,88.687,88.692,88.676,88.689,11200000.0
2007-05-03 04:15:00,88.696,88.7,88.696,88.699,16000000.0
2007-05-03 04:16:00,88.694,88.699,88.688,88.693,8000000.0
2007-05-03 04:17:00,88.677,88.689,88.677,88.689,17600000.0
2007-05-03 04:18:00,88.69,88.69,88.685,88.69,12200000.0
2007-05-03 04:19:00,88.687,88.691,88.672,88.679,35200000.0
2007-05-03 04:20:00,88.679,88.679,88.664,88.674,11200000.0
2007-05-03 04:21:00,88.673,88.68,88.67,88.67,11200000.0
2007-05-03 04:22:00,88.668,88.675,88.65,88.65,12800000.0
2007-05-03 04:23:00,88.669,88.681,88.666,88.675,12800000.0
2007-05-03 04:24:00,88.624,88.667,88.624,88.667,16000000.0
2007-05-03 04:25:00,88.689,88.689,88.683,88.685,16000000.0
2007-05-03 04:26:00,88.675,88.691,88.675,88.691,12800000.0
2007-05-03 04:27:00,88.693,88.693,88.667,88.667,17600000.0
2007-05-03 04:28:00,88.672,88.685,88.656,88.68,12800000.0
2007-05-03 04:29:00,88.659,88.687,88.659,88.687,14800000.0
2007-05-03 04:30:00,88.666,88.698,88.625,88.687,11200000.0
2007-05-03 04:31:00,88.701,88.705,88.673,88.673,12800000.0
2007-05-03 04:32:00,88.688,88.702,88.688,88.696,17600000.0
2007-05-03 04:33:00,88.685,88.685,88.677,88.68,12800000.0
2007-05-03 04:34:00,88.701,88.702,88.693,88.693,14400000.0
2007-05-03 04:35:00,88.683,88.683,88.675,88.675,11200000.0
2007-05-03 04:36:00,88.681,88.694,88.681,88.691,7400000.0
2007-05-03 04:37:00,88.655,88.691,88.655,88.669,12800000.0
2007-05-03 04:38:00,88.685,88.694,88.68,88.68,15400000.0
2007-05-03 04:39:00,88.682,88.687,88.655,88.687,14400000.0
2007-05-03 04:40:00,88.68,88.693,88.68,88.693,12800000.0
2007-05-03 04:41:00,88.699,88.705,88.694,88.699,11200000.0
2007-05-03 04:42:00,88.704,88.704,88.676,88.676,11200000.0
2007-05-03 04:43:00,88.715,88.715,88.7,88.713,13200000.0
2007-05-03 04:44:00,88.709,88.714,88.709,88.71,9600000.0
2007-05-03 04:45:00,88.7,88.703,88.678,88.695,11200000.0
2007-05-03 04:46:00,88.693,88.696,88.691,88.693,12800000.0
2007-05-03 04:47:00,88.698,88.7,88.687,88.69,16000000.0
2007-05-03 04:48:00,88.684,88.696,88.684,88.696,11200000.0
2007-05-03 04:49:00,88.683,88.701,88.683,88.701,12800000.0
2007-05-03 04:50:00,88.695,88.704,88.695,88.702,17600000.0
2007-05-03 04:51:00,88.715,88.721,88.715,88.72,15400000.0
2007-05-03 04:52:00,88.715,88.715,88.69,88.69,12800000.0
2007-05-03 04:53:00,88.693,88.703,88.693,88.703,12800000.0
2007-05-03 04:54:00,88.674,88.706,88.674,88.706,33000000.0
2007-05-03 04:56:00,88.677,88.691,88.676,88.679,16000000.0
2007-05-03 04:57:00,88.699,88.705,88.693,88.696,17600000.0
2007-05-03 04:58:00,88.68,88.703,88.665,88.665,14400000.0
2007-05-03 04:59:00,88.712,88.712,88.692,88.702,17600000.0
2007-05-03 05:00:00,88.697,88.701,88.69,88.701,17600000.0
2007-05-03 05:02:00,88.71,88.715,88.707,88.707,17600000.0
2007-05-03 05:04:00,88.708,88.712,88.704,88.706,12800000.0
2007-05-03 05:05:00,88.717,88.723,88.714,88.722,12800000.0
2007-05-03 05:06:00,88.724,88.724,88.717,88.717,11200000.0
2007-05-03 05:07:00,88.713,88.713,88.705,88.705,11200000.0
2007-05-03 05:08:00,88.719,88.725,88.719,88.724,11200000.0
2007-05-03 05:09:00,88.726,88.734,88.719,88.724,11200000.0
2007-05-03 05:10:00,88.689,88.729,88.689,88.729,12200000.0
2007-05-03 05:11:00,88.74,88.741,88.734,88.735,9600000.0
2007-05-03 05:12:00,88.715,88.737,88.699,88.699,17600000.0
2007-05-03 05:13:00,88.697,88.701,88.69,88.701,11200000.0
2007-05-03 05:14:00,88.739,88.748,88.73,88.731,16400000.0
2007-05-03 05:15:00,88.728,88.734,88.726,88.733,12800000.0
2007-05-03 05:16:00,88.732,88.743,88.724,88.731,15400000.0
2007-05-03 05:17:00,88.703,88.737,88.7,88.7,17000000.0
2007-05-03 05:18:00,88.742,88.742,88.714,88.737,11200000.0
2007-05-03 05:19:00,88.734,88.734,88.725,88.726,11200000.0
2007-05-03 05:20:00,88.732,88.732,88.722,88.722,12800000.0
2007-05-03 05:21:00,88.723,88.723,88.689,88.689,17600000.0
2007-05-03 05:22:00,88.714,88.723,88.712,88.717,25600000.0
2007-05-03 05:23:00,88.722,88.728,88.713,88.72,17600000.0
2007-05-03 05:24:00,88.706,88.716,88.705,88.709,12800000.0
2007-05-03 05:25:00,88.687,88.732,88.687,88.712,12800000.0
2007-05-03 05:26:00,88.709,88.737,88.709,88.735,11200000.0
2007-05-03 05:27:00,88.736,88.736,88.666,88.724,11200000.0
2007-05-03 05:28:00,88.716,88.732,88.707,88.707,12800000.0
2007-05-03 05:29:00,88.721,88.727,88.719,88.722,17600000.0
2007-05-03 05:30:00,88.706,88.706,88.676,88.676,16000000.0
2007-05-03 05:31:00,88.683,88.689,88.683,88.689,8000000.0
2007-05-03 05:32:00,88.684,88.685,88.676,88.676,12800000.0
2007-05-03 05:33:00,88.658,88.658,88.64,88.64,16000000.0
2007-05-03 05:34:00,88.631,88.653,88.628,88.653,9600000.0
2007-05-03 05:35:00,88.638,88.643,88.635,88.641,11200000.0
2007-05-03 05:36:00,88.633,88.64,88.622,88.64,12800000.0
2007-05-03 05:38:00,88.614,88.636,88.614,88.615,17000000.0
2007-05-03 05:39:00,88.628,88.638,88.601,88.601,12800000.0
2007-05-03 05:40:00,88.591,88.644,88.591,88.644,14400000.0
2007-05-03 05:41:00,88.659,88.664,88.656,88.656,16000000.0
2007-05-03 05:42:00,88.65,88.652,88.647,88.649,12800000.0
2007-05-03 05:43:00,88.661,88.67,88.661,88.67,12800000.0
2007-05-03 05:44:00,88.649,88.67,88.637,88.65,14400000.0
2007-05-03 05:45:00,88.674,88.674,88.661,88.672,12800000.0
2007-05-03 05:46:00,88.673,88.68,88.668,88.67,12800000.0
2007-05-03 05:48:00,88.674,88.677,88.661,88.677,8000000.0
2007-05-03 05:49:00,88.68,88.685,88.676,88.679,12800000.0
2007-05-03 05:50:00,88.679,88.684,88.672,88.677,12800000.0
2007-05-03 05:51:00,88.67,88.67,88.65,88.657,16000000.0
2007-05-03 05:52:00,88.687,88.688,88.682,88.687,16000000.0
2007-05-03 05:53:00,88.713,88.713,88.7,88.7,12800000.0
2007-05-03 05:54:00,88.698,88.709,88.698,88.708,11200000.0
2007-05-03 05:55:00,88.668,88.691,88.665,88.68,16000000.0
2007-05-03 05:56:00,88.69,88.69,88.68,88.68,18000000.0
2007-05-03 05:57:00,88.704,88.712,88.702,88.702,16000000.0
2007-05-03 05:58:00,88.705,88.705,88.696,88.7,11200000.0
2007-05-03 05:59:00,88.7,88.71,88.698,88.7,17000000.0
2007-05-03 06:00:00,88.681,88.693,88.68,88.689,12200000.0
2007-05-03 06:01:00,88.681,88.69,88.68,88.68,17600000.0
2007-05-03 06:02:00,88.686,88.695,88.686,88.686,17600000.0
2007-05-03 06:03:00,88.671,88.678,88.671,88.675,12800000.0
2007-05-03 06:04:00,88.669,88.669,88.648,88.656,8000000.0
2007-05-03 06:05:00,88.67,88.681,88.669,88.681,11200000.0
2007-05-03 06:06:00,88.68,88.691,88.68,88.691,11200000.0
2007-05-03 06:07:00,88.683,88.691,88.682,88.685,11200000.0
2007-05-03 06:08:00,88.666,88.679,88.666,88.679,17600000.0
2007-05-03 06:09:00,88.676,88.686,88.664,88.686,12800000.0
2007-05-03 06:10:00,88.676,88.676,88.665,88.665,10600000.0
2007-05-03 06:11:00,88.675,88.688,88.664,88.688,16000000.0
2007-05-03 06:12:00,88.658,88.666,88.656,88.666,11200000.0
2007-05-03 06:13:00,88.691,88.691,88.682,88.689,14400000.0
2007-05-03 06:14:00,88.682,88.685,88.676,88.682,17600000.0
2007-05-03 06:15:00,88.676,88.676,88.665,88.666,12800000.0
2007-05-03 06:16:00,88.662,88.682,88.661,88.682,14400000.0
2007-05-03 06:17:00,88.679,88.698,88.67,88.696,14400000.0
2007-05-03 06:18:00,88.694,88.704,88.686,88.688,12800000.0
2007-05-03 06:19:00,88.699,88.706,88.696,88.706,11200000.0
2007-05-03 06:20:00,88.704,88.705,88.694,88.694,12800000.0
2007-05-03 06:21:00,88.592,88.685,88.592,88.685,12200000.0
2007-05-03 06:22:00,88.698,88.699,88.656,88.656,16000000.0
2007-05-03 06:23:00,88.655,88.655,88.63,88.63,9600000.0
2007-05-03 06:24:00,88.643,88.661,88.643,88.658,12800000.0
2007-05-03 06:25:00,88.64,88.659,88.64,88.646,17600000.0
2007-05-03 06:26:00,88.66,88.663,88.65,88.654,9000000.0
2007-05-03 06:27:00,88.668,88.672,88.661,88.67,14400000.0
2007-05-03 06:28:00,88.672,88.673,88.66,88.67,16000000.0
2007-05-03 06:29:00,88.682,88.69,88.678,88.69,12800000.0
2007-05-03 06:30:00,88.679,88.693,88.678,88.679,11200000.0
2007-05-03 06:31:00,88.677,88.677,88.653,88.663,11200000.0
2007-05-03 06:32:00,88.667,88.667,88.657,88.663,17600000.0
2007-05-03 06:33:00,88.658,88.676,88.655,88.674,11200000.0
2007-05-03 06:34:00,88.639,88.662,88.63,88.655,11200000.0
2007-05-03 06:35:00,88.655,88.668,88.655,88.659,11200000.0
2007-05-03 06:36:00,88.658,88.67,88.658,88.66,11200000.0
2007-05-03 06:37:00,88.645,88.651,88.637,88.651,12800000.0
2007-05-03 06:38:00,88.652,88.658,88.652,88.658,11200000.0
2007-05-03 06:39:00,88.665,88.669,88.642,88.642,14400000.0
2007-05-03 06:40:00,88.64,88.653,88.64,88.651,17600000.0
2007-05-03 06:41:00,88.651,88.651,88.557,88.643,12800000.0
2007-05-03 06:42:00,88.637,88.637,88.622,88.622,14400000.0
2007-05-03 06:43:00,88.615,88.615,88.61,88.614,19200000.0
2007-05-03 06:44:00,88.622,88.622,88.6,88.6,14200000.0
2007-05-03 06:45:00,88.611,88.62,88.607,88.62,13200000.0
2007-05-03 06:46:00,88.61,88.622,88.602,88.622,16000000.0
2007-05-03 06:47:00,88.616,88.642,88.609,88.609,12800000.0
2007-05-03 06:48:00,88.635,88.648,88.631,88.648,12800000.0
2007-05-03 06:49:00,88.655,88.663,88.655,88.655,12200000.0
2007-05-03 06:50:00,88.662,88.663,88.646,88.663,14400000.0
2007-05-03 06:51:00,88.667,88.679,88.667,88.678,16000000.0
2007-05-03 06:52:00,88.688,88.694,88.678,88.68,14400000.0
2007-05-03 06:53:00,88.669,88.669,88.661,88.661,3200000.0
2007-05-03 06:54:00,88.67,88.678,88.653,88.674,12800000.0
2007-05-03 06:55:00,88.673,88.673,88.655,88.667,16000000.0
2007-05-03 06:56:00,88.661,88.661,88.636,88.636,11200000.0
2007-05-03 06:57:00,88.626,88.652,88.626,88.652,16000000.0
2007-05-03 06:58:00,88.65,88.651,88.63,88.635,11200000.0
2007-05-03 06:59:00,88.657,88.657,88.646,88.65,17000000.0
2007-05-03 07:00:00,88.647,88.652,88.647,88.647,11200000.0
2007-05-03 07:01:00,88.64,88.652,88.636,88.652,16000000.0
2007-05-03 07:02:00,88.628,88.64,88.62,88.621,12800000.0
2007-05-03 07:03:00,88.644,88.66,88.644,88.66,12800000.0
2007-05-03 07:04:00,88.658,88.658,88.64,88.652,11200000.0
2007-05-03 07:05:00,88.657,88.657,88.633,88.633,9000000.0
2007-05-03 07:06:00,88.605,88.625,88.601,88.601,16000000.0
2007-05-03 07:07:00,88.62,88.62,88.611,88.613,11200000.0
2007-05-03 07:08:00,88.613,88.625,88.613,88.625,28800000.0
2007-05-03 07:09:00,88.616,88.622,88.606,88.606,14400000.0
2007-05-03 07:10:00,88.617,88.617,88.599,88.6,11200000.0
2007-05-03 07:11:00,88.63,88.637,88.628,88.637,17000000.0
2007-05-03 07:12:00,88.593,88.622,88.593,88.622,12200000.0
2007-05-03 07:13:00,88.619,88.637,88.619,88.637,14400000.0
2007-05-03 07:14:00,88.635,88.635,88.628,88.631,12800000.0
2007-05-03 07:16:00,88.627,88.637,88.627,88.637,14400000.0
2007-05-03 07:17:00,88.637,88.644,88.635,88.638,11200000.0
2007-05-03 07:18:00,88.64,88.647,88.638,88.647,14400000.0
2007-05-03 07:19:00,88.636,88.637,88.614,88.637,11200000.0
2007-05-03 07:20:00,88.623,88.633,88.623,88.627,9600000.0
2007-05-03 07:21:00,88.613,88.628,88.613,88.621,12800000.0
2007-05-03 07:22:00,88.633,88.683,88.63,88.672,17600000.0
2007-05-03 07:23:00,88.666,88.669,88.641,88.669,16000000.0
2007-05-03 07:24:00,88.659,88.665,88.653,88.665,11200000.0
2007-05-03 07:25:00,88.676,88.681,88.662,88.664,11200000.0
2007-05-03 07:26:00,88.665,88.677,88.661,88.677,12800000.0
2007-05-03 07:27:00,88.649,88.678,88.649,88.678,11200000.0
2007-05-03 07:28:00,88.678,88.679,88.672,88.672,11200000.0
2007-05-03 07:29:00,88.665,88.665,88.646,88.647,27200000.0
2007-05-03 07:30:00,88.646,88.651,88.64,88.65,12800000.0
2007-05-03 07:31:00,88.647,88.653,88.639,88.653,11200000.0
2007-05-03 07:32:00,88.654,88.676,88.654,88.676,8000000.0
2007-05-03 07:33:00,88.658,88.67,88.658,88.67,16000000.0
2007-05-03 07:34:00,88.673,88.673,88.654,88.654,11200000.0
2007-05-03 07:35:00,88.658,88.658,88.642,88.642,16000000.0
2007-05-03 07:36:00,88.647,88.67,88.647,88.668,12800000.0
2007-05-03 07:37:00,88.671,88.672,88.662,88.665,14400000.0
2007-05-03 07:38:00,88.674,88.674,88.655,88.663,16000000.0
2007-05-03 07:39:00,88.657,88.68,88.657,88.68,19200000.0
2007-05-03 07:40:00,88.703,88.715,88.702,88.713,11600000.0
2007-05-03 07:41:00,88.71,88.71,88.697,88.706,11200000.0
2007-05-03 07:42:00,88.699,88.699,88.674,88.674,33600000.0
2007-05-03 07:43:00,88.655,88.661,88.65,88.661,28800000.0
2007-05-03 07:44:00,88.659,88.663,88.64,88.64,17600000.0
2007-05-03 07:45:00,88.632,88.632,88.557,88.62,14400000.0
2007-05-03 07:46:00,88.629,88.629,88.619,88.619,11200000.0
2007-05-03 07:47:00,88.62,88.631,88.62,88.628,11200000.0
2007-05-03 07:48:00,88.638,88.664,88.638,88.664,11200000.0
2007-05-03 07:49:00,88.662,88.672,88.659,88.659,14400000.0
2007-05-03 07:50:00,88.673,88.675,88.666,88.666,10600000.0
2007-05-03 07:51:00,88.646,88.661,88.645,88.661,38400000.0
2007-05-03 07:52:00,88.654,88.654,88.647,88.65,17600000.0
2007-05-03 07:53:00,88.65,88.65,88.64,88.64,11200000.0
2007-05-03 07:54:00,88.642,88.651,88.642,88.642,12800000.0
2007-05-03 07:55:00,88.633,88.634,88.62,88.621,29800000.0
2007-05-03 07:56:00,88.641,88.644,88.634,88.636,16000000.0
2007-05-03 07:57:00,88.634,88.636,88.628,88.635,17000000.0
2007-05-03 07:58:00,88.632,88.641,88.631,88.64,12800000.0
2007-05-03 07:59:00,88.636,88.636,88.609,88.622,17600000.0
2007-05-03 08:00:00,88.637,88.646,88.634,88.646,12800000.0
2007-05-03 08:01:00,88.67,88.677,88.67,88.67,11200000.0
2007-05-03 08:02:00,88.696,88.701,88.692,88.701,12800000.0
2007-05-03 08:03:00,88.712,88.722,88.706,88.719,16000000.0
2007-05-03 08:04:00,88.723,88.723,88.704,88.704,11200000.0
2007-05-03 08:05:00,88.7,88.702,88.687,88.687,12800000.0
2007-05-03 08:06:00,88.694,88.696,88.672,88.672,11200000.0
2007-05-03 08:07:00,88.682,88.7,88.678,88.69,16000000.0
2007-05-03 08:08:00,88.699,88.699,88.684,88.684,12200000.0
2007-05-03 08:09:00,88.683,88.691,88.679,88.679,12800000.0
2007-05-03 08:10:00,88.676,88.676,88.668,88.669,30800000.0
2007-05-03 08:11:00,88.661,88.666,88.644,88.656,12800000.0
2007-05-03 08:12:00,88.665,88.666,88.651,88.651,17600000.0
2007-05-03 08:13:00,88.649,88.649,88.643,88.643,8000000.0
2007-05-03 08:14:00,88.669,88.669,88.661,88.669,15400000.0
2007-05-03 08:15:00,88.665,88.668,88.657,88.667,11200000.0
2007-05-03 08:16:00,88.668,88.668,88.649,88.649,11200000.0
2007-05-03 08:17:00,88.647,88.656,88.641,88.641,11200000.0
2007-05-03 08:18:00,88.635,88.635,88.626,88.628,11200000.0
2007-05-03 08:19:00,88.638,88.638,88.619,88.619,11200000.0
2007-05-03 08:20:00,88.629,88.632,88.623,88.623,12800000.0
2007-05-03 08:21:00,88.631,88.641,88.631,88.641,11200000.0
2007-05-03 08:22:00,88.645,88.645,88.633,88.633,11200000.0
2007-05-03 08:23:00,88.64,88.645,88.633,88.645,16000000.0
2007-05-03 08:24:00,88.636,88.636,88.622,88.624,17000000.0
2007-05-03 08:25:00,88.64,88.647,88.632,88.642,12200000.0
2007-05-03 08:26:00,88.652,88.656,88.648,88.656,12800000.0
2007-05-03 08:27:00,88.646,88.653,88.646,88.65,11200000.0
2007-05-03 08:28:00,88.618,88.647,88.618,88.647,11200000.0
2007-05-03 08:29:00,88.647,88.65,88.634,88.642,11200000.0
2007-05-03 08:30:00,88.641,88.654,88.641,88.654,12800000.0
2007-05-03 08:31:00,88.663,88.686,88.663,88.686,12800000.0
2007-05-03 08:32:00,88.696,88.696,88.686,88.688,14400000.0
2007-05-03 08:33:00,88.695,88.702,88.687,88.699,41000000.0
2007-05-03 08:34:00,88.704,88.707,88.698,88.705,12800000.0
2007-05-03 08:35:00,88.703,88.705,88.693,88.705,48000000.0
2007-05-03 08:36:00,88.704,88.716,88.698,88.716,16000000.0
2007-05-03 08:37:00,88.73,88.746,88.73,88.733,14400000.0
2007-05-03 08:38:00,88.735,88.735,88.713,88.713,17600000.0
2007-05-03 08:39:00,88.721,88.725,88.704,88.725,14200000.0
2007-05-03 08:40:00,88.718,88.718,88.69,88.692,10600000.0
2007-05-03 08:41:00,88.708,88.716,88.691,88.691,32000000.0
2007-05-03 08:42:00,88.703,88.716,88.696,88.716,14400000.0
2007-05-03 08:43:00,88.715,88.726,88.704,88.722,12200000.0
2007-05-03 08:44:00,88.695,88.714,88.694,88.714,16000000.0
2007-05-03 08:45:00,88.71,88.717,88.699,88.699,12800000.0
2007-05-03 08:46:00,88.697,88.697,88.677,88.677,8000000.0
2007-05-03 08:47:00,88.701,88.701,88.694,88.698,23400000.0
2007-05-03 08:48:00,88.703,88.704,88.696,88.704,12800000.0
2007-05-03 08:49:00,88.698,88.698,88.69,88.69,17600000.0
2007-05-03 08:50:00,88.663,88.677,88.653,88.654,12200000.0
2007-05-03 08:51:00,88.675,88.698,88.675,88.698,22400000.0
2007-05-03 08:52:00,88.687,88.693,88.685,88.692,35200000.0
2007-05-03 08:53:00,88.683,88.691,88.679,88.685,56400000.0
2007-05-03 08:54:00,88.686,88.702,88.684,88.701,17600000.0
2007-05-03 08:55:00,88.695,88.703,88.693,88.695,17600000.0
2007-05-03 08:56:00,88.7,88.7,88.687,88.687,14400000.0
2007-05-03 08:57:00,88.663,88.678,88.648,88.648,43200000.0
2007-05-03 08:58:00,88.66,88.67,88.66,88.668,11200000.0
2007-05-03 08:59:00,88.655,88.664,88.644,88.664,14400000.0
2007-05-03 09:00:00,88.677,88.681,88.673,88.674,32000000.0
2007-05-03 09:01:00,88.674,88.688,88.671,88.68,32000000.0
2007-05-03 09:02:00,88.679,88.679,88.673,88.676,19200000.0
2007-05-03 09:03:00,88.663,88.663,88.647,88.649,16000000.0
2007-05-03 09:04:00,88.661,88.68,88.661,88.678,22400000.0
2007-05-03 09:05:00,88.677,88.677,88.653,88.653,19200000.0
2007-05-03 09:06:00,88.646,88.654,88.643,88.654,30400000.0
2007-05-03 09:07:00,88.66,88.68,88.66,88.673,19200000.0
2007-05-03 09:08:00,88.675,88.676,88.661,88.676,12200000.0
2007-05-03 09:09:00,88.686,88.687,88.674,88.687,45800000.0
2007-05-03 09:10:00,88.674,88.685,88.674,88.682,24000000.0
2007-05-03 09:11:00,88.674,88.674,88.664,88.664,28800000.0
2007-05-03 09:12:00,88.656,88.664,88.653,88.653,14400000.0
2007-05-03 09:13:00,88.656,88.656,88.645,88.648,12800000.0
2007-05-03 09:14:00,88.635,88.635,88.598,88.612,12800000.0
2007-05-03 09:15:00,88.611,88.645,88.611,88.632,30400000.0
2007-05-03 09:16:00,88.648,88.663,88.643,88.663,49600000.0
2007-05-03 09:17:00,88.668,88.68,88.666,88.68,77800000.0
2007-05-03 09:18:00,88.677,88.679,88.666,88.669,72000000.0
2007-05-03 09:19:00,88.684,88.684,88.662,88.663,65600000.0
2007-05-03 09:20:00,88.667,88.69,88.667,88.69,76800000.0
2007-05-03 09:21:00,88.681,88.686,88.668,88.675,49000000.0
2007-05-03 09:22:00,88.682,88.682,88.651,88.651,36200000.0
2007-05-03 09:23:00,88.689,88.7,88.686,88.7,69200000.0
2007-05-03 09:24:00,88.692,88.692,88.668,88.677,43200000.0
2007-05-03 09:25:00,88.698,88.707,88.698,88.699,19200000.0
2007-05-03 09:26:00,88.706,88.706,88.697,88.697,32000000.0
2007-05-03 09:27:00,88.673,88.675,88.659,88.674,70200000.0
2007-05-03 09:28:00,88.698,88.704,88.691,88.704,11200000.0
2007-05-03 09:29:00,88.717,88.717,88.698,88.703,36800000.0
2007-05-03 09:30:00,88.667,88.689,88.667,88.689,25600000.0
2007-05-03 09:31:00,88.688,88.697,88.685,88.685,12800000.0
2007-05-03 09:32:00,88.683,88.684,88.678,88.679,33600000.0
2007-05-03 09:33:00,88.648,88.657,88.64,88.644,29200000.0
2007-05-03 09:34:00,88.673,88.682,88.665,88.682,33600000.0
2007-05-03 09:35:00,88.686,88.695,88.682,88.695,52800000.0
2007-05-03 09:36:00,88.687,88.694,88.682,88.689,45200000.0
2007-05-03 09:37:00,88.684,88.694,88.682,88.694,33600000.0
2007-05-03 09:38:00,88.669,88.67,88.627,88.652,12800000.0
2007-05-03 09:39:00,88.694,88.694,88.686,88.687,43200000.0
2007-05-03 09:40:00,88.695,88.705,88.688,88.688,45800000.0
2007-05-03 09:41:00,88.682,88.694,88.682,88.694,30400000.0
2007-05-03 09:42:00,88.696,88.696,88.68,88.682,43200000.0
2007-05-03 09:43:00,88.689,88.705,88.685,88.701,56000000.0
2007-05-03 09:44:00,88.713,88.713,88.706,88.709,30400000.0
2007-05-03 09:45:00,88.699,88.703,88.694,88.699,19200000.0
2007-05-03 09:46:00,88.697,88.71,88.697,88.704,27600000.0
2007-05-03 09:47:00,88.695,88.71,88.695,88.71,12200000.0
2007-05-03 09:48:00,88.711,88.711,88.698,88.709,12800000.0
2007-05-03 09:49:00,88.717,88.73,88.709,88.73,16000000.0
2007-05-03 09:50:00,88.732,88.732,88.722,88.728,33600000.0
2007-05-03 09:51:00,88.715,88.715,88.704,88.705,84200000.0
2007-05-03 09:52:00,88.705,88.705,88.693,88.699,11200000.0
2007-05-03 09:53:00,88.71,88.716,88.704,88.714,30400000.0
2007-05-03 09:54:00,88.723,88.723,88.702,88.702,12800000.0
2007-05-03 09:55:00,88.704,88.711,88.704,88.71,33000000.0
2007-05-03 09:56:00,88.713,88.713,88.706,88.709,36800000.0
2007-05-03 09:57:00,88.698,88.698,88.689,88.692,24000000.0
2007-05-03 09:58:00,88.689,88.699,88.677,88.693,32000000.0
2007-05-03 09:59:00,88.682,88.686,88.674,88.674,50600000.0
2007-05-03 10:00:00,88.667,88.699,88.667,88.699,62400000.0
2007-05-03 10:01:00,88.696,88.702,88.693,88.694,17600000.0
2007-05-03 10:02:00,88.668,88.682,88.644,88.666,36800000.0
2007-05-03 10:03:00,88.682,88.682,88.649,88.676,44800000.0
2007-05-03 10:04:00,88.695,88.715,88.695,88.715,40000000.0
2007-05-03 10:05:00,88.738,88.755,88.738,88.755,38400000.0
2007-05-03 10:06:00,88.776,88.776,88.767,88.771,33600000.0
2007-05-03 10:07:00,88.779,88.779,88.771,88.777,43200000.0
2007-05-03 10:08:00,88.748,88.769,88.745,88.76,49600000.0
2007-05-03 10:09:00,88.741,88.741,88.709,88.714,12800000.0
2007-05-03 10:10:00,88.696,88.696,88.678,88.683,46400000.0
2007-05-03 10:11:00,88.67,88.685,88.664,88.68,57400000.0
2007-05-03 10:12:00,88.689,88.692,88.677,88.677,57600000.0
2007-05-03 10:13:00,88.684,88.693,88.682,88.685,41600000.0
2007-05-03 10:14:00,88.688,88.694,88.687,88.687,30400000.0
2007-05-03 10:15:00,88.663,88.676,88.657,88.666,30400000.0
2007-05-03 10:16:00,88.688,88.689,88.678,88.683,17600000.0
2007-05-03 10:17:00,88.676,88.68,88.673,88.677,12800000.0
2007-05-03 10:18:00,88.668,88.671,88.662,88.662,12800000.0
2007-05-03 10:19:00,88.661,88.678,88.661,88.678,75200000.0
2007-05-03 10:20:00,88.648,88.661,88.648,88.658,16000000.0
2007-05-03 10:21:00,88.694,88.702,88.692,88.692,35200000.0
2007-05-03 10:22:00,88.695,88.696,88.683,88.69,15400000.0
2007-05-03 10:23:00,88.686,88.698,88.686,88.697,33000000.0
2007-05-03 10:24:00,88.702,88.704,88.698,88.699,42600000.0
2007-05-03 10:25:00,88.7,88.705,88.692,88.702,64400000.0
2007-05-03 10:26:00,88.699,88.703,88.678,88.683,36200000.0
2007-05-03 10:27:00,88.709,88.716,88.705,88.709,52200000.0
2007-05-03 10:28:00,88.712,88.727,88.712,88.727,87400000.0
2007-05-03 10:29:00,88.714,88.714,88.697,88.697,17600000.0
2007-05-03 10:30:00,88.714,88.722,88.699,88.716,27200000.0
2007-05-03 10:31:00,88.699,88.716,88.677,88.716,32000000.0
2007-05-03 10:32:00,88.719,88.719,88.682,88.693,45800000.0
2007-05-03 10:33:00,88.72,88.727,88.719,88.726,34600000.0
2007-05-03 10:34:00,88.726,88.726,88.711,88.725,17600000.0
2007-05-03 10:35:00,88.728,88.738,88.72,88.738,12800000.0
2007-05-03 10:36:00,88.738,88.745,88.731,88.745,11200000.0
2007-05-03 10:37:00,88.756,88.763,88.756,88.762,19200000.0
2007-05-03 10:38:00,88.76,88.76,88.745,88.755,28800000.0
2007-05-03 10:39:00,88.756,88.762,88.755,88.755,16000000.0
2007-05-03 10:40:00,88.76,88.762,88.747,88.76,24000000.0
2007-05-03 10:41:00,88.756,88.756,88.745,88.748,57600000.0
2007-05-03 10:42:00,88.752,88.764,88.746,88.746,38400000.0
2007-05-03 10:43:00,88.759,88.776,88.759,88.776,17600000.0
2007-05-03 10:44:00,88.772,88.772,88.765,88.769,19200000.0
2007-05-03 10:45:00,88.756,88.763,88.75,88.759,22400000.0
2007-05-03 10:46:00,88.744,88.753,88.743,88.752,28800000.0
2007-05-03 10:47:00,88.763,88.764,88.754,88.763,25600000.0
2007-05-03 10:48:00,88.785,88.786,88.775,88.775,38400000.0
2007-05-03 10:49:00,88.783,88.783,88.774,88.783,25600000.0
2007-05-03 10:50:00,88.779,88.781,88.771,88.774,59600000.0
2007-05-03 10:51:00,88.761,88.774,88.761,88.763,68800000.0
2007-05-03 10:52:00,88.77,88.776,88.765,88.773,35200000.0
2007-05-03 10:53:00,88.768,88.775,88.768,88.77,59200000.0
2007-05-03 10:54:00,88.767,88.767,88.745,88.745,54400000.0
2007-05-03 10:55:00,88.744,88.749,88.74,88.745,41600000.0
2007-05-03 10:56:00,88.738,88.738,88.714,88.732,44800000.0
2007-05-03 10:57:00,88.717,88.717,88.697,88.714,33600000.0
2007-05-03 10:58:00,88.708,88.727,88.706,88.723,40000000.0
2007-05-03 10:59:00,88.722,88.734,88.722,88.732,49600000.0
2007-05-03 11:00:00,88.741,88.748,88.73,88.73,51200000.0
2007-05-03 11:01:00,88.733,88.741,88.732,88.735,12800000.0
2007-05-03 11:02:00,88.74,88.74,88.714,88.714,19200000.0
2007-05-03 11:03:00,88.731,88.731,88.721,88.725,36200000.0
2007-05-03 11:04:00,88.712,88.714,88.7,88.704,27200000.0
2007-05-03 11:05:00,88.726,88.726,88.712,88.723,11200000.0
2007-05-03 11:06:00,88.719,88.726,88.716,88.725,30400000.0
2007-05-03 11:07:00,88.708,88.734,88.708,88.708,46400000.0
2007-05-03 11:08:00,88.728,88.736,88.726,88.728,32000000.0
2007-05-03 11:09:00,88.721,88.721,88.7,88.712,75200000.0
2007-05-03 11:10:00,88.729,88.733,88.718,88.732,37200000.0
2007-05-03 11:11:00,88.734,88.736,88.712,88.712,52200000.0
2007-05-03 11:12:00,88.717,88.719,88.704,88.713,70800000.0
2007-05-03 11:13:00,88.716,88.716,88.708,88.708,9600000.0
2007-05-03 11:14:00,88.69,88.701,88.675,88.685,57600000.0
2007-05-03 11:15:00,88.709,88.709,88.699,88.702,11200000.0
2007-05-03 11:16:00,88.709,88.722,88.709,88.718,17000000.0
2007-05-03 11:17:00,88.708,88.72,88.707,88.711,54400000.0
2007-05-03 11:18:00,88.726,88.731,88.718,88.722,72400000.0
2007-05-03 11:19:00,88.717,88.721,88.704,88.709,56000000.0
2007-05-03 11:20:00,88.726,88.75,88.726,88.75,35200000.0
2007-05-03 11:21:00,88.742,88.747,88.731,88.733,40000000.0
2007-05-03 11:22:00,88.757,88.765,88.756,88.76,42000000.0
2007-05-03 11:23:00,88.769,88.778,88.766,88.775,51200000.0
2007-05-03 11:24:00,88.785,88.785,88.777,88.785,52800000.0
2007-05-03 11:25:00,88.777,88.787,88.771,88.78,35200000.0
2007-05-03 11:26:00,88.787,88.794,88.787,88.792,27600000.0
2007-05-03 11:27:00,88.797,88.797,88.783,88.783,12800000.0
2007-05-03 11:28:00,88.781,88.786,88.777,88.778,41600000.0
2007-05-03 11:29:00,88.766,88.768,88.752,88.765,11200000.0
2007-05-03 11:30:00,88.778,88.788,88.778,88.787,11200000.0
2007-05-03 11:31:00,88.788,88.788,88.773,88.773,27200000.0
2007-05-03 11:32:00,88.784,88.785,88.775,88.775,35200000.0
2007-05-03 11:33:00,88.753,88.754,88.75,88.752,17600000.0
2007-05-03 11:34:00,88.769,88.789,88.758,88.771,33600000.0
2007-05-03 11:35:00,88.772,88.779,88.765,88.77,17600000.0
2007-05-03 11:36:00,88.727,88.733,88.725,88.733,43200000.0
2007-05-03 11:38:00,88.75,88.75,88.739,88.74,27200000.0
2007-05-03 11:39:00,88.754,88.756,88.741,88.746,11200000.0
2007-05-03 11:40:00,88.742,88.749,88.74,88.749,22400000.0
2007-05-03 11:41:00,88.751,88.759,88.748,88.748,11200000.0
2007-05-03 11:42:00,88.754,88.763,88.753,88.763,38400000.0
2007-05-03 11:43:00,88.756,88.756,88.735,88.735,17600000.0
2007-05-03 11:44:00,88.74,88.75,88.739,88.749,59200000.0
2007-05-03 11:45:00,88.757,88.759,88.742,88.742,49600000.0
2007-05-03 11:46:00,88.739,88.739,88.72,88.722,11200000.0
2007-05-03 11:47:00,88.725,88.737,88.719,88.737,55400000.0
2007-05-03 11:48:00,88.734,88.742,88.734,88.741,14400000.0
2007-05-03 11:49:00,88.749,88.764,88.749,88.756,41000000.0
2007-05-03 11:50:00,88.757,88.773,88.752,88.752,44800000.0
2007-05-03 11:51:00,88.762,88.772,88.762,88.772,44800000.0
2007-05-03 11:52:00,88.758,88.77,88.755,88.77,31400000.0
2007-05-03 11:53:00,88.77,88.776,88.768,88.768,35200000.0
2007-05-03 11:54:00,88.757,88.757,88.747,88.749,47400000.0
2007-05-03 11:55:00,88.748,88.755,88.748,88.752,44200000.0
2007-05-03 11:56:00,88.753,88.756,88.747,88.756,64000000.0
2007-05-03 11:57:00,88.755,88.755,88.736,88.739,22400000.0
2007-05-03 11:58:00,88.727,88.727,88.71,88.71,41600000.0
2007-05-03 11:59:00,88.709,88.733,88.709,88.732,51200000.0
2007-05-03 12:00:00,88.742,88.742,88.735,88.738,36800000.0
2007-05-03 12:01:00,88.744,88.745,88.736,88.737,19200000.0
2007-05-03 12:02:00,88.729,88.738,88.729,88.732,12800000.0
2007-05-03 12:03:00,88.739,88.739,88.718,88.736,51200000.0
2007-05-03 12:04:00,88.746,88.753,88.746,88.75,24000000.0
2007-05-03 12:05:00,88.745,88.752,88.733,88.733,28800000.0
2007-05-03 12:06:00,88.71,88.727,88.71,88.715,24000000.0
2007-05-03 12:07:00,88.68,88.701,88.673,88.701,20800000.0
2007-05-03 12:08:00,88.705,88.705,88.69,88.69,12800000.0
2007-05-03 12:09:00,88.695,88.705,88.695,88.705,11200000.0
2007-05-03 12:10:00,88.699,88.701,88.688,88.693,11200000.0
2007-05-03 12:11:00,88.688,88.706,88.686,88.705,27200000.0
2007-05-03 12:12:00,88.702,88.71,88.695,88.706,29800000.0
2007-05-03 12:13:00,88.722,88.745,88.718,88.745,14400000.0
2007-05-03 12:14:00,88.743,88.748,88.729,88.733,16000000.0
2007-05-03 12:15:00,88.748,88.761,88.748,88.761,11200000.0
2007-05-03 12:16:00,88.761,88.767,88.755,88.758,27200000.0
2007-05-03 12:17:00,88.726,88.739,88.726,88.739,43200000.0
2007-05-03 12:18:00,88.749,88.749,88.716,88.717,25600000.0
2007-05-03 12:19:00,88.694,88.694,88.669,88.669,35200000.0
2007-05-03 12:20:00,88.672,88.672,88.663,88.665,36800000.0
2007-05-03 12:21:00,88.654,88.654,88.637,88.638,59600000.0
2007-05-03 12:22:00,88.634,88.657,88.634,88.657,30400000.0
2007-05-03 12:23:00,88.674,88.683,88.668,88.668,32000000.0
2007-05-03 12:24:00,88.673,88.673,88.657,88.661,33600000.0
2007-05-03 12:25:00,88.663,88.692,88.663,88.692,21800000.0
2007-05-03 12:26:00,88.7,88.712,88.696,88.703,30400000.0
2007-05-03 12:27:00,88.689,88.69,88.683,88.683,30400000.0
2007-05-03 12:28:00,88.695,88.7,88.689,88.69,60800000.0
2007-05-03 12:29:00,88.575,88.706,88.555,88.572,114600000.0
2007-05-03 12:30:00,88.647,88.654,88.56,88.654,46400000.0
2007-05-03 12:31:00,88.665,88.676,88.665,88.673,69200000.0
2007-05-03 12:32:00,88.686,88.7,88.686,88.7,28800000.0
2007-05-03 12:33:00,88.708,88.718,88.708,88.714,40000000.0
2007-05-03 12:34:00,88.705,88.706,88.689,88.689,27200000.0
2007-05-03 12:35:00,88.698,88.698,88.684,88.685,25600000.0
2007-05-03 12:36:00,88.68,88.68,88.666,88.666,48000000.0
2007-05-03 12:37:00,88.663,88.665,88.653,88.664,14400000.0
2007-05-03 12:38:00,88.665,88.669,88.662,88.669,13800000.0
2007-05-03 12:39:00,88.664,88.678,88.664,88.678,24000000.0
2007-05-03 12:40:00,88.683,88.691,88.682,88.682,16000000.0
2007-05-03 12:41:00,88.685,88.693,88.683,88.693,22400000.0
2007-05-03 12:42:00,88.692,88.697,88.69,88.69,22400000.0
2007-05-03 12:43:00,88.671,88.681,88.668,88.668,36200000.0
2007-05-03 12:44:00,88.685,88.685,88.677,88.678,22400000.0
2007-05-03 12:45:00,88.677,88.681,88.676,88.676,35200000.0
2007-05-03 12:46:00,88.673,88.673,88.666,88.666,44200000.0
2007-05-03 12:47:00,88.67,88.67,88.656,88.656,12800000.0
2007-05-03 12:48:00,88.679,88.697,88.679,88.697,32000000.0
2007-05-03 12:49:00,88.686,88.7,88.679,88.699,39400000.0
2007-05-03 12:50:00,88.672,88.673,88.66,88.66,16000000.0
2007-05-03 12:51:00,88.673,88.678,88.671,88.671,22400000.0
2007-05-03 12:52:00,88.679,88.688,88.678,88.688,25600000.0
2007-05-03 12:53:00,88.677,88.682,88.67,88.67,11200000.0
2007-05-03 12:54:00,88.653,88.664,88.652,88.664,11200000.0
2007-05-03 12:55:00,88.673,88.676,88.665,88.668,24000000.0
2007-05-03 12:56:00,88.673,88.687,88.673,88.687,12800000.0
2007-05-03 12:57:00,88.683,88.71,88.683,88.71,27200000.0
2007-05-03 12:58:00,88.71,88.717,88.71,88.711,12800000.0
2007-05-03 12:59:00,88.708,88.708,88.688,88.688,14400000.0
2007-05-03 13:00:00,88.684,88.695,88.684,88.695,16000000.0
2007-05-03 13:01:00,88.696,88.696,88.674,88.674,17600000.0
2007-05-03 13:02:00,88.669,88.676,88.669,88.676,12800000.0
2007-05-03 13:03:00,88.665,88.683,88.665,88.678,12800000.0
2007-05-03 13:04:00,88.679,88.679,88.668,88.669,16000000.0
2007-05-03 13:05:00,88.671,88.674,88.669,88.671,13200000.0
2007-05-03 13:06:00,88.669,88.67,88.662,88.662,17600000.0
2007-05-03 13:07:00,88.665,88.665,88.658,88.659,12800000.0
2007-05-03 13:08:00,88.661,88.675,88.654,88.674,32000000.0
2007-05-03 13:09:00,88.681,88.688,88.681,88.682,28800000.0
2007-05-03 13:10:00,88.685,88.69,88.681,88.686,32000000.0
2007-05-03 13:11:00,88.693,88.711,88.693,88.711,19200000.0
2007-05-03 13:12:00,88.716,88.721,88.711,88.718,15400000.0
2007-05-03 13:13:00,88.712,88.717,88.706,88.713,11200000.0
2007-05-03 13:14:00,88.705,88.715,88.704,88.71,11200000.0
2007-05-03 13:15:00,88.713,88.714,88.709,88.712,11200000.0
2007-05-03 13:16:00,88.704,88.712,88.704,88.707,26000000.0
2007-05-03 13:17:00,88.707,88.715,88.704,88.708,12800000.0
2007-05-03 13:18:00,88.71,88.711,88.699,88.701,56000000.0
2007-05-03 13:19:00,88.714,88.727,88.71,88.72,14800000.0
2007-05-03 13:20:00,88.695,88.695,88.673,88.687,12800000.0
2007-05-03 13:21:00,88.719,88.73,88.719,88.728,56000000.0
2007-05-03 13:22:00,88.729,88.739,88.729,88.738,11200000.0
2007-05-03 13:23:00,88.735,88.735,88.725,88.73,12800000.0
2007-05-03 13:24:00,88.725,88.733,88.725,88.733,14400000.0
2007-05-03 13:25:00,88.734,88.734,88.726,88.726,33600000.0
2007-05-03 13:26:00,88.726,88.726,88.695,88.718,22800000.0
2007-05-03 13:27:00,88.709,88.718,88.709,88.718,39400000.0
2007-05-03 13:28:00,88.73,88.732,88.726,88.731,20200000.0
2007-05-03 13:29:00,88.737,88.761,88.73,88.761,22400000.0
2007-05-03 13:30:00,88.752,88.758,88.724,88.744,36600000.0
2007-05-03 13:31:00,88.756,88.762,88.739,88.739,11200000.0
2007-05-03 13:32:00,88.746,88.746,88.736,88.736,17600000.0
2007-05-03 13:33:00,88.733,88.733,88.713,88.727,12800000.0
2007-05-03 13:34:00,88.735,88.745,88.734,88.738,12800000.0
2007-05-03 13:35:00,88.736,88.74,88.726,88.735,12800000.0
2007-05-03 13:36:00,88.769,88.79,88.766,88.781,48000000.0
2007-05-03 13:37:00,88.781,88.787,88.768,88.784,23400000.0
2007-05-03 13:38:00,88.772,88.786,88.772,88.786,28800000.0
2007-05-03 13:39:00,88.769,88.769,88.752,88.752,25000000.0
2007-05-03 13:40:00,88.755,88.759,88.744,88.748,12800000.0
2007-05-03 13:41:00,88.752,88.766,88.752,88.76,16000000.0
2007-05-03 13:42:00,88.756,88.763,88.754,88.754,12800000.0
2007-05-03 13:43:00,88.756,88.756,88.731,88.731,25600000.0
2007-05-03 13:44:00,88.737,88.758,88.737,88.758,28800000.0
2007-05-03 13:45:00,88.744,88.744,88.73,88.732,13200000.0
2007-05-03 13:46:00,88.738,88.764,88.738,88.744,14400000.0
2007-05-03 13:47:00,88.747,88.777,88.747,88.777,27200000.0
2007-05-03 13:48:00,88.783,88.787,88.778,88.78,14400000.0
2007-05-03 13:49:00,88.765,88.765,88.73,88.73,33600000.0
2007-05-03 13:50:00,88.727,88.727,88.714,88.727,33600000.0
2007-05-03 13:51:00,88.735,88.748,88.735,88.739,16000000.0
2007-05-03 13:52:00,88.744,88.748,88.739,88.747,40000000.0
2007-05-03 13:53:00,88.753,88.756,88.745,88.752,36800000.0
2007-05-03 13:54:00,88.727,88.727,88.691,88.691,24000000.0
2007-05-03 13:55:00,88.671,88.676,88.67,88.67,11200000.0
2007-05-03 13:56:00,88.681,88.687,88.681,88.682,14400000.0
2007-05-03 13:57:00,88.682,88.682,88.676,88.677,14400000.0
2007-05-03 13:58:00,88.661,88.675,88.648,88.67,32000000.0
2007-05-03 13:59:00,88.673,88.679,88.672,88.672,48000000.0
2007-05-03 14:00:00,88.685,88.691,88.68,88.681,32000000.0
2007-05-03 14:01:00,88.68,88.695,88.68,88.694,14400000.0
2007-05-03 14:02:00,88.689,88.689,88.672,88.681,28800000.0
2007-05-03 14:03:00,88.671,88.686,88.671,88.682,14400000.0
2007-05-03 14:04:00,88.686,88.703,88.686,88.701,14400000.0
2007-05-03 14:05:00,88.694,88.695,88.687,88.692,25600000.0
2007-05-03 14:06:00,88.658,88.664,88.639,88.639,17600000.0
2007-05-03 14:07:00,88.674,88.679,88.672,88.672,12800000.0
2007-05-03 14:08:00,88.67,88.677,88.67,88.67,24000000.0
2007-05-03 14:09:00,88.668,88.676,88.655,88.674,11200000.0
2007-05-03 14:10:00,88.676,88.691,88.676,88.689,17600000.0
2007-05-03 14:11:00,88.679,88.681,88.669,88.669,12800000.0
2007-05-03 14:12:00,88.664,88.664,88.654,88.654,12800000.0
2007-05-03 14:13:00,88.657,88.664,88.655,88.661,24000000.0
2007-05-03 14:14:00,88.649,88.659,88.649,88.655,20800000.0
2007-05-03 14:15:00,88.646,88.651,88.634,88.634,33600000.0
2007-05-03 14:16:00,88.638,88.641,88.631,88.633,26600000.0
2007-05-03 14:17:00,88.612,88.625,88.612,88.622,11200000.0
2007-05-03 14:18:00,88.596,88.614,88.596,88.614,16000000.0
2007-05-03 14:19:00,88.618,88.623,88.61,88.61,39400000.0
2007-05-03 14:20:00,88.619,88.619,88.608,88.618,14400000.0
2007-05-03 14:21:00,88.62,88.645,88.617,88.645,33600000.0
2007-05-03 14:22:00,88.642,88.642,88.616,88.622,13800000.0
2007-05-03 14:23:00,88.605,88.605,88.596,88.596,17600000.0
2007-05-03 14:24:00,88.593,88.595,88.583,88.583,36800000.0
2007-05-03 14:25:00,88.573,88.579,88.569,88.577,12800000.0
2007-05-03 14:26:00,88.582,88.589,88.571,88.571,19200000.0
2007-05-03 14:27:00,88.567,88.582,88.567,88.582,11200000.0
2007-05-03 14:28:00,88.586,88.616,88.583,88.616,11200000.0
2007-05-03 14:29:00,88.598,88.614,88.598,88.6,12800000.0
2007-05-03 14:30:00,88.588,88.643,88.514,88.627,11200000.0
2007-05-03 14:31:00,88.636,88.636,88.536,88.627,16000000.0
2007-05-03 14:32:00,88.618,88.634,88.606,88.606,12800000.0
2007-05-03 14:33:00,88.605,88.634,88.603,88.634,17600000.0
2007-05-03 14:34:00,88.627,88.645,88.627,88.629,17600000.0
2007-05-03 14:35:00,88.642,88.645,88.604,88.604,11200000.0
2007-05-03 14:36:00,88.583,88.6,88.583,88.6,12800000.0
2007-05-03 14:37:00,88.593,88.595,88.583,88.583,14400000.0
2007-05-03 14:38:00,88.592,88.607,88.589,88.607,11200000.0
2007-05-03 14:39:00,88.589,88.589,88.563,88.563,17600000.0
2007-05-03 14:40:00,88.587,88.612,88.58,88.612,16000000.0
2007-05-03 14:41:00,88.606,88.606,88.566,88.583,11200000.0
2007-05-03 14:42:00,88.622,88.635,88.622,88.627,12800000.0
2007-05-03 14:43:00,88.626,88.626,88.609,88.609,17000000.0
2007-05-03 14:44:00,88.611,88.62,88.605,88.62,12800000.0
2007-05-03 14:45:00,88.608,88.635,88.608,88.635,12800000.0
2007-05-03 14:46:00,88.627,88.638,88.625,88.638,17600000.0
2007-05-03 14:47:00,88.645,88.66,88.645,88.659,12800000.0
2007-05-03 14:48:00,88.65,88.657,88.641,88.641,11200000.0
2007-05-03 14:49:00,88.648,88.648,88.62,88.62,16000000.0
2007-05-03 14:50:00,88.613,88.613,88.597,88.61,12800000.0
2007-05-03 14:51:00,88.615,88.618,88.609,88.617,17600000.0
2007-05-03 14:52:00,88.608,88.617,88.608,88.615,14400000.0
2007-05-03 14:53:00,88.6,88.609,88.599,88.609,10600000.0
2007-05-03 14:54:00,88.611,88.611,88.584,88.584,12800000.0
2007-05-03 14:55:00,88.586,88.586,88.571,88.571,11200000.0
2007-05-03 14:56:00,88.569,88.571,88.555,88.566,16000000.0
2007-05-03 14:57:00,88.544,88.544,88.522,88.534,12800000.0
2007-05-03 14:58:00,88.519,88.553,88.519,88.553,13800000.0
2007-05-03 14:59:00,88.567,88.567,88.541,88.545,12800000.0
2007-05-03 15:00:00,88.554,88.564,88.551,88.56,16000000.0
2007-05-03 15:01:00,88.564,88.564,88.542,88.545,17600000.0
2007-05-03 15:02:00,88.538,88.551,88.538,88.545,11200000.0
2007-05-03 15:03:00,88.546,88.547,88.541,88.541,11200000.0
2007-05-03 15:04:00,88.528,88.538,88.526,88.535,16000000.0
2007-05-03 15:05:00,88.548,88.572,88.548,88.572,12800000.0
2007-05-03 15:06:00,88.563,88.565,88.551,88.553,11200000.0
2007-05-03 15:07:00,88.558,88.561,88.548,88.561,11200000.0
2007-05-03 15:08:00,88.551,88.571,88.551,88.571,11200000.0
2007-05-03 15:09:00,88.576,88.593,88.573,88.593,14400000.0
2007-05-03 15:10:00,88.599,88.604,88.589,88.596,16000000.0
2007-05-03 15:11:00,88.59,88.59,88.567,88.567,12800000.0
2007-05-03 15:12:00,88.588,88.595,88.571,88.571,12800000.0
2007-05-03 15:13:00,88.563,88.579,88.563,88.579,12800000.0
2007-05-03 15:14:00,88.589,88.592,88.582,88.585,16000000.0
2007-05-03 15:15:00,88.58,88.587,88.568,88.581,17600000.0
2007-05-03 15:16:00,88.59,88.59,88.571,88.571,12800000.0
2007-05-03 15:17:00,88.582,88.59,88.578,88.582,14400000.0
2007-05-03 15:18:00,88.58,88.582,88.572,88.574,12800000.0
2007-05-03 15:19:00,88.574,88.583,88.561,88.581,16000000.0
2007-05-03 15:20:00,88.581,88.595,88.581,88.588,16000000.0
2007-05-03 15:21:00,88.602,88.603,88.509,88.595,17600000.0
2007-05-03 15:22:00,88.599,88.617,88.598,88.612,11200000.0
2007-05-03 15:23:00,88.617,88.618,88.608,88.616,11200000.0
2007-05-03 15:24:00,88.602,88.602,88.578,88.578,11200000.0
2007-05-03 15:25:00,88.556,88.556,88.547,88.55,12800000.0
2007-05-03 15:26:00,88.544,88.548,88.541,88.544,14400000.0
2007-05-03 15:27:00,88.538,88.552,88.528,88.528,12800000.0
2007-05-03 15:28:00,88.513,88.521,88.503,88.506,12800000.0
2007-05-03 15:29:00,88.49,88.49,88.456,88.456,17000000.0
2007-05-03 15:30:00,88.459,88.477,88.457,88.475,17600000.0
2007-05-03 15:31:00,88.467,88.476,88.46,88.46,12800000.0
2007-05-03 15:32:00,88.474,88.533,88.474,88.533,11200000.0
2007-05-03 15:33:00,88.535,88.535,88.517,88.517,11200000.0
2007-05-03 15:34:00,88.517,88.517,88.508,88.508,11200000.0
2007-05-03 15:35:00,88.503,88.526,88.503,88.526,12800000.0
2007-05-03 15:36:00,88.522,88.522,88.481,88.481,14400000.0
2007-05-03 15:37:00,88.471,88.489,88.471,88.487,15800000.0
2007-05-03 15:38:00,88.499,88.499,88.486,88.495,11200000.0
2007-05-03 15:39:00,88.498,88.503,88.493,88.503,14400000.0
2007-05-03 15:40:00,88.487,88.497,88.476,88.497,12800000.0
2007-05-03 15:41:00,88.478,88.489,88.473,88.486,16000000.0
2007-05-03 15:42:00,88.49,88.49,88.425,88.473,17600000.0
2007-05-03 15:43:00,88.472,88.472,88.454,88.454,12800000.0
2007-05-03 15:44:00,88.467,88.467,88.462,88.462,12800000.0
2007-05-03 15:45:00,88.474,88.487,88.47,88.474,12800000.0
2007-05-03 15:46:00,88.456,88.457,88.441,88.441,11200000.0
2007-05-03 15:47:00,88.428,88.428,88.418,88.426,11200000.0
2007-05-03 15:48:00,88.418,88.423,88.414,88.421,12800000.0
2007-05-03 15:49:00,88.434,88.439,88.415,88.415,11200000.0
2007-05-03 15:50:00,88.428,88.44,88.428,88.44,14400000.0
2007-05-03 15:51:00,88.432,88.439,88.425,88.428,11200000.0
2007-05-03 15:52:00,88.391,88.391,88.355,88.366,11200000.0
2007-05-03 15:53:00,88.376,88.384,88.371,88.378,12800000.0
2007-05-03 15:54:00,88.372,88.376,88.361,88.361,17600000.0
2007-05-03 15:55:00,88.358,88.361,88.349,88.359,18000000.0
2007-05-03 15:56:00,88.356,88.37,88.354,88.37,11200000.0
2007-05-03 15:57:00,88.381,88.421,88.381,88.412,14400000.0
2007-05-03 15:58:00,88.405,88.415,88.401,88.41,11200000.0
2007-05-03 15:59:00,88.421,88.439,88.421,88.439,11200000.0
2007-05-03 16:00:00,88.395,88.395,88.334,88.338,11200000.0
2007-05-03 16:01:00,88.35,88.375,88.347,88.375,11200000.0
2007-05-03 16:02:00,88.392,88.397,88.366,88.373,12800000.0
2007-05-03 16:03:00,88.381,88.408,88.381,88.403,12800000.0
2007-05-03 16:04:00,88.404,88.418,88.341,88.418,11200000.0
2007-05-03 16:05:00,88.407,88.435,88.407,88.435,14400000.0
2007-05-03 16:06:00,88.44,88.448,88.433,88.446,15400000.0
2007-05-03 16:07:00,88.449,88.471,88.445,88.471,11200000.0
2007-05-03 16:08:00,88.47,88.512,88.468,88.512,11200000.0
2007-05-03 16:09:00,88.524,88.524,88.499,88.499,12800000.0
2007-05-03 16:10:00,88.49,88.513,88.49,88.492,12800000.0
2007-05-03 16:11:00,88.509,88.511,88.493,88.495,11200000.0
2007-05-03 16:12:00,88.477,88.477,88.448,88.458,17600000.0
2007-05-03 16:13:00,88.472,88.489,88.465,88.489,11200000.0
2007-05-03 16:14:00,88.483,88.507,88.483,88.506,14400000.0
2007-05-03 16:15:00,88.507,88.514,88.507,88.509,11200000.0
2007-05-03 16:16:00,88.513,88.528,88.506,88.528,10600000.0
2007-05-03 16:17:00,88.528,88.537,88.517,88.523,17600000.0
2007-05-03 16:18:00,88.523,88.529,88.517,88.523,16000000.0
2007-05-03 16:19:00,88.538,88.538,88.522,88.522,11200000.0
2007-05-03 16:20:00,88.527,88.535,88.517,88.535,11200000.0
2007-05-03 16:21:00,88.536,88.545,88.536,88.536,11200000.0
2007-05-03 16:22:00,88.518,88.533,88.518,88.531,11200000.0
2007-05-03 16:23:00,88.533,88.534,88.515,88.515,12800000.0
2007-05-03 16:24:00,88.5,88.5,88.494,88.494,11200000.0
2007-05-03 16:25:00,88.499,88.513,88.481,88.481,12800000.0
2007-05-03 16:26:00,88.473,88.484,88.473,88.483,12800000.0
2007-05-03 16:27:00,88.487,88.496,88.486,88.489,17600000.0
2007-05-03 16:28:00,88.49,88.509,88.48,88.509,11200000.0
2007-05-03 16:29:00,88.482,88.482,88.462,88.474,14400000.0
2007-05-03 16:30:00,88.483,88.488,88.483,88.487,14400000.0
2007-05-03 16:31:00,88.488,88.488,88.47,88.47,14400000.0
2007-05-03 16:32:00,88.467,88.48,88.46,88.473,11200000.0
2007-05-03 16:33:00,88.448,88.461,88.442,88.451,14400000.0
2007-05-03 16:34:00,88.466,88.471,88.448,88.468,17600000.0
2007-05-03 16:35:00,88.479,88.479,88.467,88.474,12800000.0
2007-05-03 16:36:00,88.485,88.501,88.485,88.501,11200000.0
2007-05-03 16:37:00,88.494,88.499,88.485,88.49,12800000.0
2007-05-03 16:38:00,88.493,88.51,88.493,88.51,14400000.0
2007-05-03 16:39:00,88.51,88.519,88.498,88.504,12800000.0
2007-05-03 16:40:00,88.504,88.516,88.503,88.516,17600000.0
2007-05-03 16:41:00,88.518,88.518,88.511,88.511,12800000.0
2007-05-03 16:42:00,88.504,88.504,88.486,88.491,11200000.0
2007-05-03 16:43:00,88.469,88.493,88.469,88.474,12800000.0
2007-05-03 16:44:00,88.489,88.489,88.474,88.474,11200000.0
2007-05-03 16:45:00,88.479,88.487,88.463,88.463,11200000.0
2007-05-03 16:46:00,88.456,88.478,88.449,88.47,14400000.0
2007-05-03 16:47:00,88.46,88.475,88.46,88.469,17600000.0
2007-05-03 16:48:00,88.484,88.484,88.47,88.475,11200000.0
2007-05-03 16:49:00,88.484,88.486,88.474,88.485,12800000.0
2007-05-03 16:50:00,88.513,88.517,88.506,88.511,17600000.0
2007-05-03 16:51:00,88.494,88.494,88.436,88.436,11200000.0
2007-05-03 16:52:00,88.519,88.537,88.519,88.537,17600000.0
2007-05-03 16:53:00,88.546,88.572,88.545,88.572,17600000.0
2007-05-03 16:54:00,88.582,88.587,88.568,88.572,17000000.0
2007-05-03 16:55:00,88.583,88.583,88.53,88.53,14400000.0
2007-05-03 16:56:00,88.547,88.59,88.547,88.59,12200000.0
2007-05-03 16:57:00,88.595,88.597,88.579,88.579,16000000.0
2007-05-03 16:58:00,88.568,88.568,88.556,88.563,12800000.0
2007-05-03 16:59:00,88.536,88.536,88.521,88.521,12800000.0
2007-05-03 17:00:00,88.51,88.533,88.51,88.533,11200000.0
2007-05-03 17:01:00,88.531,88.534,88.442,88.525,12800000.0
2007-05-03 17:02:00,88.54,88.552,88.54,88.546,15400000.0
2007-05-03 17:03:00,88.546,88.546,88.529,88.529,17600000.0
2007-05-03 17:04:00,88.497,88.524,88.494,88.524,11200000.0
2007-05-03 17:05:00,88.551,88.554,88.537,88.544,17600000.0
2007-05-03 17:06:00,88.527,88.537,88.516,88.532,11200000.0
2007-05-03 17:07:00,88.504,88.523,88.504,88.516,11200000.0
2007-05-03 17:08:00,88.546,88.553,88.542,88.543,17600000.0
2007-05-03 17:09:00,88.541,88.557,88.541,88.557,16000000.0
2007-05-03 17:10:00,88.55,88.55,88.539,88.539,11200000.0
2007-05-03 17:11:00,88.536,88.536,88.525,88.531,12800000.0
2007-05-03 17:12:00,88.529,88.529,88.502,88.52,12800000.0
2007-05-03 17:13:00,88.513,88.513,88.505,88.505,12800000.0
2007-05-03 17:14:00,88.501,88.515,88.498,88.506,12800000.0
2007-05-03 17:15:00,88.518,88.532,88.518,88.532,12800000.0
2007-05-03 17:16:00,88.53,88.53,88.509,88.517,11200000.0
2007-05-03 17:17:00,88.523,88.528,88.513,88.528,11600000.0
2007-05-03 17:18:00,88.53,88.549,88.53,88.543,12800000.0
2007-05-03 17:19:00,88.542,88.557,88.542,88.557,16000000.0
2007-05-03 17:20:00,88.549,88.549,88.532,88.532,11200000.0
2007-05-03 17:21:00,88.547,88.55,88.536,88.544,12800000.0
2007-05-03 17:22:00,88.525,88.544,88.454,88.544,11200000.0
2007-05-03 17:23:00,88.549,88.555,88.546,88.546,11200000.0
2007-05-03 17:24:00,88.555,88.555,88.543,88.544,11200000.0
2007-05-03 17:25:00,88.541,88.542,88.534,88.536,11200000.0
2007-05-03 17:26:00,88.527,88.531,88.522,88.522,11200000.0
2007-05-03 17:27:00,88.528,88.537,88.525,88.526,17600000.0
2007-05-03 17:28:00,88.537,88.547,88.534,88.539,12800000.0
2007-05-03 17:29:00,88.534,88.547,88.526,88.526,12800000.0
2007-05-03 17:30:00,88.556,88.562,88.556,88.558,11200000.0
2007-05-03 17:31:00,88.548,88.556,88.546,88.546,12800000.0
2007-05-03 17:32:00,88.545,88.545,88.529,88.534,11200000.0
2007-05-03 17:33:00,88.53,88.53,88.515,88.526,9600000.0
2007-05-03 17:34:00,88.531,88.532,88.523,88.532,11200000.0
2007-05-03 17:35:00,88.531,88.536,88.531,88.535,12800000.0
2007-05-03 17:36:00,88.54,88.54,88.527,88.527,11200000.0
2007-05-03 17:37:00,88.528,88.538,88.525,88.53,11200000.0
2007-05-03 17:38:00,88.535,88.54,88.509,88.509,16000000.0
2007-05-03 17:39:00,88.521,88.545,88.518,88.545,17600000.0
2007-05-03 17:40:00,88.521,88.531,88.508,88.508,11200000.0
2007-05-03 17:41:00,88.54,88.547,88.524,88.539,11200000.0
2007-05-03 17:42:00,88.519,88.519,88.506,88.512,11200000.0
2007-05-03 17:43:00,88.521,88.525,88.513,88.515,12800000.0
2007-05-03 17:44:00,88.515,88.515,88.503,88.503,12800000.0
2007-05-03 17:45:00,88.506,88.518,88.506,88.517,11200000.0
2007-05-03 17:46:00,88.521,88.527,88.517,88.526,12800000.0
2007-05-03 17:47:00,88.532,88.534,88.523,88.528,12800000.0
2007-05-03 17:48:00,88.517,88.531,88.514,88.53,11200000.0
2007-05-03 17:49:00,88.5,88.517,88.491,88.508,17600000.0
2007-05-03 17:50:00,88.526,88.533,88.52,88.525,12800000.0
2007-05-03 17:51:00,88.54,88.544,88.538,88.539,11200000.0
2007-05-03 17:52:00,88.543,88.543,88.526,88.53,12800000.0
2007-05-03 17:53:00,88.548,88.548,88.529,88.529,16000000.0
2007-05-03 17:54:00,88.522,88.534,88.517,88.517,14400000.0
2007-05-03 17:55:00,88.515,88.517,88.514,88.516,8000000.0
2007-05-03 17:56:00,88.52,88.525,88.511,88.525,11200000.0
2007-05-03 17:57:00,88.528,88.528,88.52,88.524,16000000.0
2007-05-03 17:58:00,88.514,88.525,88.513,88.516,12800000.0
2007-05-03 17:59:00,88.527,88.533,88.519,88.531,11200000.0
2007-05-03 18:00:00,88.553,88.565,88.553,88.559,17600000.0
2007-05-03 18:01:00,88.604,88.647,88.544,88.61,17000000.0
2007-05-03 18:02:00,88.606,88.619,88.603,88.607,17000000.0
2007-05-03 18:03:00,88.596,88.621,88.596,88.621,14400000.0
2007-05-03 18:04:00,88.604,88.615,88.604,88.608,11200000.0
2007-05-03 18:05:00,88.612,88.637,88.612,88.637,11200000.0
2007-05-03 18:06:00,88.619,88.619,88.603,88.604,12800000.0
2007-05-03 18:07:00,88.599,88.599,88.583,88.594,11200000.0
2007-05-03 18:08:00,88.599,88.616,88.599,88.612,16000000.0
2007-05-03 18:09:00,88.637,88.639,88.627,88.627,16000000.0
2007-05-03 18:10:00,88.618,88.618,88.604,88.604,12800000.0
2007-05-03 18:11:00,88.609,88.619,88.603,88.607,11200000.0
2007-05-03 18:12:00,88.604,88.617,88.604,88.617,12200000.0
2007-05-03 18:13:00,88.614,88.614,88.601,88.613,11200000.0
2007-05-03 18:14:00,88.615,88.615,88.564,88.564,12800000.0
2007-05-03 18:15:00,88.558,88.586,88.558,88.586,12800000.0
2007-05-03 18:16:00,88.6,88.62,88.6,88.62,12800000.0
2007-05-03 18:17:00,88.604,88.604,88.562,88.562,16000000.0
2007-05-03 18:18:00,88.561,88.562,88.557,88.558,11200000.0
2007-05-03 18:19:00,88.54,88.545,88.524,88.543,14400000.0
2007-05-03 18:20:00,88.558,88.578,88.558,88.578,12800000.0
2007-05-03 18:21:00,88.565,88.572,88.554,88.572,11200000.0
2007-05-03 18:22:00,88.584,88.592,88.525,88.59,16000000.0
2007-05-03 18:23:00,88.583,88.597,88.583,88.589,16000000.0
2007-05-03 18:24:00,88.594,88.608,88.591,88.595,12800000.0
2007-05-03 18:25:00,88.549,88.552,88.546,88.55,11200000.0
2007-05-03 18:26:00,88.56,88.571,88.559,88.564,12800000.0
2007-05-03 18:27:00,88.542,88.556,88.534,88.545,14400000.0
2007-05-03 18:28:00,88.525,88.526,88.512,88.512,12800000.0
2007-05-03 18:29:00,88.498,88.508,88.498,88.508,12800000.0
2007-05-03 18:30:00,88.492,88.498,88.489,88.498,11200000.0
2007-05-03 18:31:00,88.498,88.498,88.485,88.485,12800000.0
2007-05-03 18:32:00,88.5,88.5,88.491,88.493,11200000.0
2007-05-03 18:33:00,88.496,88.496,88.478,88.482,11200000.0
2007-05-03 18:34:00,88.468,88.477,88.468,88.47,12800000.0
2007-05-03 18:35:00,88.507,88.515,88.502,88.504,12800000.0
2007-05-03 18:36:00,88.517,88.517,88.505,88.505,12800000.0
2007-05-03 18:37:00,88.491,88.491,88.484,88.491,17600000.0
2007-05-03 18:38:00,88.505,88.512,88.504,88.512,11200000.0
2007-05-03 18:39:00,88.512,88.512,88.504,88.508,16000000.0
2007-05-03 18:40:00,88.506,88.508,88.499,88.504,12800000.0
2007-05-03 18:41:00,88.507,88.507,88.482,88.483,13800000.0
2007-05-03 18:42:00,88.497,88.5,88.49,88.5,11200000.0
2007-05-03 18:43:00,88.483,88.485,88.472,88.472,12800000.0
2007-05-03 18:44:00,88.49,88.498,88.483,88.495,11200000.0
2007-05-03 18:45:00,88.489,88.489,88.478,88.478,11200000.0
2007-05-03 18:46:00,88.479,88.483,88.467,88.467,11200000.0
2007-05-03 18:47:00,88.484,88.493,88.464,88.464,11200000.0
2007-05-03 18:48:00,88.483,88.498,88.481,88.498,12800000.0
2007-05-03 18:49:00,88.496,88.505,88.493,88.505,12800000.0
2007-05-03 18:50:00,88.506,88.511,88.49,88.509,17600000.0
2007-05-03 18:51:00,88.509,88.509,88.497,88.508,12800000.0
2007-05-03 18:52:00,88.504,88.504,88.472,88.472,12800000.0
2007-05-03 18:53:00,88.507,88.517,88.497,88.517,12800000.0
2007-05-03 18:54:00,88.512,88.512,88.5,88.506,11200000.0
2007-05-03 18:55:00,88.516,88.529,88.516,88.525,11200000.0
2007-05-03 18:56:00,88.515,88.515,88.495,88.501,16000000.0
2007-05-03 18:57:00,88.5,88.511,88.495,88.505,11200000.0
2007-05-03 18:58:00,88.492,88.501,88.49,88.494,11200000.0
2007-05-03 18:59:00,88.486,88.498,88.486,88.498,17600000.0
2007-05-03 19:00:00,88.498,88.514,88.498,88.514,12800000.0
2007-05-03 19:01:00,88.513,88.513,88.504,88.507,9000000.0
2007-05-03 19:02:00,88.529,88.53,88.525,88.525,11200000.0
2007-05-03 19:03:00,88.513,88.513,88.507,88.512,11200000.0
2007-05-03 19:04:00,88.491,88.51,88.491,88.499,16000000.0
2007-05-03 19:05:00,88.503,88.517,88.503,88.507,14400000.0
2007-05-03 19:06:00,88.506,88.516,88.506,88.512,16000000.0
2007-05-03 19:07:00,88.51,88.515,88.495,88.501,11200000.0
2007-05-03 19:08:00,88.483,88.483,88.472,88.477,17600000.0
2007-05-03 19:09:00,88.484,88.498,88.484,88.496,12200000.0
2007-05-03 19:10:00,88.5,88.519,88.488,88.519,17600000.0
2007-05-03 19:11:00,88.521,88.521,88.514,88.514,12800000.0
2007-05-03 19:12:00,88.506,88.516,88.499,88.51,11200000.0
2007-05-03 19:13:00,88.507,88.519,88.507,88.517,11200000.0
2007-05-03 19:14:00,88.512,88.521,88.511,88.511,16000000.0
2007-05-03 19:15:00,88.514,88.518,88.503,88.509,12200000.0
2007-05-03 19:16:00,88.506,88.51,88.499,88.501,12800000.0
2007-05-03 19:17:00,88.489,88.505,88.478,88.5,12800000.0
2007-05-03 19:18:00,88.507,88.511,88.502,88.502,17600000.0
2007-05-03 19:19:00,88.498,88.51,88.498,88.506,16000000.0
2007-05-03 19:20:00,88.511,88.523,88.509,88.509,16000000.0
2007-05-03 19:21:00,88.521,88.526,88.516,88.519,11200000.0
2007-05-03 19:22:00,88.522,88.522,88.508,88.513,11200000.0
2007-05-03 19:23:00,88.499,88.499,88.483,88.483,18000000.0
2007-05-03 19:24:00,88.485,88.495,88.48,88.495,17600000.0
2007-05-03 19:25:00,88.494,88.497,88.489,88.495,17600000.0
2007-05-03 19:26:00,88.492,88.518,88.492,88.518,11200000.0
2007-05-03 19:27:00,88.521,88.527,88.515,88.527,11200000.0
2007-05-03 19:28:00,88.541,88.541,88.525,88.525,12800000.0
2007-05-03 19:29:00,88.524,88.527,88.521,88.523,11200000.0
2007-05-03 19:30:00,88.521,88.524,88.518,88.52,14400000.0
2007-05-03 19:31:00,88.521,88.53,88.509,88.528,11200000.0
2007-05-03 19:32:00,88.521,88.527,88.507,88.512,12800000.0
2007-05-03 19:33:00,88.524,88.525,88.518,88.52,12800000.0
2007-05-03 19:34:00,88.528,88.532,88.521,88.521,12800000.0
2007-05-03 19:35:00,88.518,88.518,88.507,88.508,17600000.0
2007-05-03 19:36:00,88.504,88.511,88.504,88.511,11200000.0
2007-05-03 19:37:00,88.508,88.514,88.505,88.511,11200000.0
2007-05-03 19:38:00,88.514,88.525,88.511,88.518,17600000.0
2007-05-03 19:39:00,88.518,88.518,88.5,88.51,16000000.0
2007-05-03 19:40:00,88.505,88.521,88.502,88.518,13800000.0
2007-05-03 19:41:00,88.525,88.525,88.501,88.501,9600000.0
2007-05-03 19:42:00,88.505,88.512,88.501,88.512,12800000.0
2007-05-03 19:43:00,88.489,88.489,88.472,88.484,11200000.0
2007-05-03 19:44:00,88.49,88.505,88.487,88.505,16000000.0
2007-05-03 19:45:00,88.514,88.528,88.514,88.528,12800000.0
2007-05-03 19:46:00,88.522,88.53,88.518,88.521,11200000.0
2007-05-03 19:47:00,88.514,88.514,88.502,88.502,15400000.0
2007-05-03 19:48:00,88.507,88.507,88.497,88.499,11200000.0
2007-05-03 19:49:00,88.494,88.5,88.479,88.479,12800000.0
2007-05-03 19:50:00,88.477,88.497,88.475,88.497,12800000.0
2007-05-03 19:51:00,88.493,88.493,88.482,88.482,17600000.0
2007-05-03 19:52:00,88.489,88.489,88.469,88.487,11200000.0
2007-05-03 19:53:00,88.477,88.477,88.465,88.47,12800000.0
2007-05-03 19:54:00,88.48,88.49,88.478,88.49,14400000.0
2007-05-03 19:55:00,88.49,88.49,88.472,88.472,17000000.0
2007-05-03 19:56:00,88.467,88.471,88.464,88.466,11200000.0
2007-05-03 19:57:00,88.46,88.461,88.447,88.451,13200000.0
2007-05-03 19:58:00,88.463,88.478,88.463,88.475,14400000.0
2007-05-03 19:59:00,88.465,88.476,88.45,88.465,14400000.0
2007-05-03 20:00:00,88.487,88.494,88.485,88.485,12800000.0
2007-05-03 20:01:00,88.486,88.486,88.476,88.486,11200000.0
2007-05-03 20:02:00,88.49,88.496,88.485,88.485,11200000.0
2007-05-03 20:03:00,88.486,88.486,88.468,88.474,16000000.0
2007-05-03 20:04:00,88.502,88.51,88.494,88.51,12800000.0
2007-05-03 20:05:00,88.502,88.502,88.494,88.494,12200000.0
2007-05-03 20:06:00,88.493,88.493,88.483,88.491,12800000.0
2007-05-03 20:07:00,88.497,88.508,88.493,88.499,17600000.0
2007-05-03 20:08:00,88.5,88.502,88.488,88.493,12800000.0
2007-05-03 20:09:00,88.499,88.501,88.485,88.5,16000000.0
2007-05-03 20:10:00,88.481,88.519,88.479,88.479,17600000.0
2007-05-03 20:11:00,88.487,88.493,88.485,88.49,14400000.0
2007-05-03 20:12:00,88.497,88.498,88.49,88.493,14400000.0
2007-05-03 20:13:00,88.492,88.498,88.491,88.494,11200000.0
2007-05-03 20:14:00,88.49,88.495,88.486,88.488,11200000.0
2007-05-03 20:15:00,88.481,88.481,88.469,88.473,11200000.0
2007-05-03 20:16:00,88.484,88.488,88.48,88.483,12800000.0
2007-05-03 20:17:00,88.489,88.505,88.489,88.5,12800000.0
2007-05-03 20:18:00,88.499,88.499,88.489,88.496,12800000.0
2007-05-03 20:19:00,88.497,88.499,88.49,88.493,11200000.0
2007-05-03 20:20:00,88.489,88.489,88.48,88.483,11200000.0
2007-05-03 20:21:00,88.493,88.495,88.488,88.488,12800000.0
2007-05-03 20:22:00,88.479,88.482,88.475,88.478,11200000.0
2007-05-03 20:23:00,88.476,88.483,88.457,88.457,11200000.0
2007-05-03 20:24:00,88.455,88.485,88.455,88.483,16000000.0
2007-05-03 20:25:00,88.48,88.496,88.48,88.494,12800000.0
2007-05-03 20:26:00,88.496,88.512,88.496,88.512,8000000.0
2007-05-03 20:27:00,88.5,88.5,88.485,88.486,17600000.0
2007-05-03 20:28:00,88.491,88.498,88.488,88.488,17000000.0
2007-05-03 20:29:00,88.485,88.487,88.48,88.48,11200000.0
2007-05-03 20:30:00,88.468,88.473,88.466,88.472,11200000.0
2007-05-03 20:31:00,88.461,88.461,88.437,88.448,14400000.0
2007-05-03 20:32:00,88.474,88.477,88.465,88.465,16000000.0
2007-05-03 20:33:00,88.465,88.467,88.451,88.458,16000000.0
2007-05-03 20:34:00,88.463,88.5,88.463,88.5,15400000.0
2007-05-03 20:35:00,88.499,88.501,88.489,88.489,14400000.0
2007-05-03 20:36:00,88.478,88.481,88.474,88.476,11200000.0
2007-05-03 20:37:00,88.492,88.492,88.478,88.484,17600000.0
2007-05-03 20:38:00,88.478,88.506,88.478,88.506,12800000.0
2007-05-03 20:39:00,88.507,88.511,88.502,88.504,12800000.0
2007-05-03 20:40:00,88.503,88.503,88.497,88.5,12800000.0
2007-05-03 20:41:00,88.496,88.518,88.496,88.518,17600000.0
2007-05-03 20:42:00,88.521,88.524,88.521,88.524,3200000.0
2007-05-03 20:43:00,88.51,88.51,88.499,88.499,11200000.0
2007-05-03 20:44:00,88.509,88.515,88.507,88.507,11200000.0
2007-05-03 20:45:00,88.501,88.501,88.483,88.483,11600000.0
2007-05-03 20:46:00,88.487,88.493,88.475,88.475,12800000.0
2007-05-03 20:47:00,88.495,88.505,88.437,88.5,11200000.0
2007-05-03 20:48:00,88.501,88.501,88.493,88.499,12800000.0
2007-05-03 20:49:00,88.499,88.508,88.488,88.508,12800000.0
2007-05-03 20:50:00,88.512,88.525,88.509,88.523,12800000.0
2007-05-03 20:51:00,88.526,88.537,88.526,88.527,16000000.0
2007-05-03 20:52:00,88.527,88.529,88.52,88.52,11200000.0
2007-05-03 20:53:00,88.523,88.542,88.523,88.534,12200000.0
2007-05-03 20:54:00,88.518,88.531,88.505,88.531,11200000.0
2007-05-03 20:55:00,88.527,88.532,88.52,88.52,12800000.0
2007-05-03 20:56:00,88.521,88.524,88.507,88.519,12800000.0
2007-05-03 20:57:00,88.529,88.535,88.529,88.535,12800000.0
2007-05-03 20:58:00,88.533,88.533,88.522,88.525,17600000.0
2007-05-03 20:59:00,88.518,88.527,88.516,88.523,16000000.0
2007-05-03 21:00:00,88.519,88.54,88.519,88.537,12800000.0
2007-05-03 21:01:00,88.546,88.546,88.533,88.534,12800000.0
2007-05-03 21:02:00,88.538,88.561,88.538,88.561,14400000.0
2007-05-03 21:03:00,88.552,88.556,88.55,88.556,11200000.0
2007-05-03 21:04:00,88.557,88.577,88.557,88.572,8000000.0
2007-05-03 21:05:00,88.579,88.616,88.579,88.616,14400000.0
2007-05-03 21:06:00,88.623,88.623,88.607,88.611,17600000.0
2007-05-03 21:07:00,88.612,88.612,88.602,88.603,12800000.0
2007-05-03 21:08:00,88.609,88.611,88.603,88.604,12800000.0
2007-05-03 21:09:00,88.6,88.601,88.583,88.583,14400000.0
2007-05-03 21:10:00,88.59,88.59,88.571,88.575,17600000.0
2007-05-03 21:11:00,88.58,88.595,88.58,88.586,17600000.0
2007-05-03 21:12:00,88.594,88.6,88.591,88.593,12800000.0
2007-05-03 21:13:00,88.589,88.589,88.585,88.586,12200000.0
2007-05-03 21:14:00,88.593,88.598,88.582,88.593,17600000.0
2007-05-03 21:15:00,88.595,88.602,88.584,88.595,17600000.0
2007-05-03 21:16:00,88.59,88.59,88.59,88.59,1600000.0
2007-05-03 21:17:00,88.591,88.591,88.576,88.583,12800000.0
2007-05-03 21:18:00,88.58,88.589,88.578,88.589,12800000.0
2007-05-03 21:19:00,88.59,88.594,88.588,88.593,11200000.0
2007-05-03 21:20:00,88.588,88.594,88.57,88.594,11200000.0
2007-05-03 21:21:00,88.602,88.602,88.59,88.592,16000000.0
2007-05-03 21:22:00,88.594,88.603,88.594,88.603,12800000.0
2007-05-03 21:23:00,88.59,88.602,88.589,88.602,14400000.0
2007-05-03 21:24:00,88.603,88.609,88.598,88.607,12800000.0
2007-05-03 21:25:00,88.613,88.613,88.592,88.592,12800000.0
2007-05-03 21:26:00,88.595,88.604,88.587,88.604,17600000.0
2007-05-03 21:27:00,88.605,88.61,88.591,88.6,12800000.0
2007-05-03 21:28:00,88.597,88.606,88.593,88.606,14400000.0
2007-05-03 21:29:00,88.605,88.61,88.6,88.6,14800000.0
2007-05-03 21:30:00,88.601,88.601,88.58,88.58,11200000.0
2007-05-03 21:31:00,88.584,88.584,88.569,88.569,8000000.0
2007-05-03 21:32:00,88.592,88.592,88.57,88.576,8000000.0
2007-05-03 21:33:00,88.577,88.583,88.574,88.581,12800000.0
2007-05-03 21:34:00,88.585,88.585,88.563,88.579,13200000.0
2007-05-03 21:35:00,88.578,88.578,88.569,88.578,7400000.0
2007-05-03 21:36:00,88.577,88.598,88.573,88.598,17600000.0
2007-05-03 21:37:00,88.615,88.62,88.607,88.607,12800000.0
2007-05-03 21:38:00,88.595,88.616,88.591,88.605,12800000.0
2007-05-03 21:39:00,88.587,88.587,88.568,88.568,16000000.0
2007-05-03 21:40:00,88.557,88.566,88.557,88.566,12800000.0
2007-05-03 21:41:00,88.552,88.569,88.55,88.569,11200000.0
2007-05-03 21:42:00,88.565,88.581,88.565,88.569,12800000.0
2007-05-03 21:43:00,88.574,88.581,88.574,88.576,17600000.0
2007-05-03 21:44:00,88.571,88.571,88.561,88.561,8000000.0
2007-05-03 21:45:00,88.562,88.571,88.553,88.571,12800000.0
2007-05-03 21:46:00,88.55,88.571,88.55,88.554,12800000.0
2007-05-03 21:47:00,88.583,88.583,88.571,88.576,11200000.0
2007-05-03 21:48:00,88.58,88.58,88.566,88.571,17600000.0
2007-05-03 21:49:00,88.593,88.593,88.505,88.588,10600000.0
2007-05-03 21:50:00,88.579,88.579,88.572,88.574,11200000.0
2007-05-03 21:51:00,88.572,88.572,88.557,88.558,11200000.0
2007-05-03 21:52:00,88.57,88.573,88.567,88.57,11200000.0
2007-05-03 21:53:00,88.563,88.571,88.562,88.57,12800000.0
2007-05-03 21:54:00,88.568,88.572,88.554,88.572,14400000.0
2007-05-03 21:55:00,88.58,88.58,88.568,88.575,16000000.0
2007-05-03 21:56:00,88.576,88.584,88.576,88.583,12200000.0
2007-05-03 21:57:00,88.573,88.584,88.573,88.583,12800000.0
2007-05-03 21:58:00,88.584,88.589,88.57,88.586,11200000.0
2007-05-03 21:59:00,88.568,88.568,88.563,88.566,8000000.0
2007-05-03 22:00:00,88.56,88.579,88.55,88.579,12800000.0
2007-05-03 22:01:00,88.563,88.565,88.483,88.483,12800000.0
2007-05-03 22:02:00,88.579,88.582,88.576,88.582,12800000.0
2007-05-03 22:03:00,88.568,88.576,88.563,88.563,12800000.0
2007-05-03 22:04:00,88.566,88.566,88.501,88.501,11200000.0
2007-05-03 22:05:00,88.566,88.574,88.566,88.57,11200000.0
2007-05-03 22:06:00,88.57,88.573,88.563,88.565,17600000.0
2007-05-03 22:07:00,88.564,88.568,88.557,88.568,12800000.0
2007-05-03 22:08:00,88.568,88.571,88.563,88.571,11200000.0
2007-05-03 22:09:00,88.553,88.565,88.553,88.558,11200000.0
2007-05-03 22:10:00,88.569,88.575,88.566,88.566,17600000.0
2007-05-03 22:11:00,88.573,88.578,88.565,88.565,17000000.0
2007-05-03 22:12:00,88.569,88.57,88.562,88.562,9600000.0
2007-05-03 22:13:00,88.559,88.565,88.549,88.565,17600000.0
2007-05-03 22:14:00,88.555,88.559,88.546,88.546,16000000.0
2007-05-03 22:15:00,88.547,88.547,88.54,88.541,11200000.0
2007-05-03 22:16:00,88.533,88.548,88.528,88.548,11200000.0
2007-05-03 22:17:00,88.546,88.546,88.517,88.532,11200000.0
2007-05-03 22:18:00,88.532,88.54,88.532,88.54,12800000.0
2007-05-03 22:19:00,88.547,88.548,88.542,88.544,14400000.0
2007-05-03 22:20:00,88.539,88.539,88.529,88.532,11200000.0
2007-05-03 22:21:00,88.534,88.534,88.525,88.528,4800000.0
2007-05-03 22:22:00,88.532,88.541,88.532,88.541,11200000.0
2007-05-03 22:23:00,88.547,88.55,88.536,88.548,12800000.0
2007-05-03 22:24:00,88.543,88.548,88.541,88.541,12800000.0
2007-05-03 22:25:00,88.53,88.534,88.518,88.534,12800000.0
2007-05-03 22:26:00,88.519,88.525,88.514,88.525,9600000.0
2007-05-03 22:27:00,88.531,88.535,88.524,88.524,12800000.0
2007-05-03 22:28:00,88.526,88.526,88.51,88.51,17600000.0
2007-05-03 22:29:00,88.512,88.529,88.512,88.529,8000000.0
2007-05-03 22:30:00,88.521,88.53,88.52,88.52,11200000.0
2007-05-03 22:31:00,88.523,88.528,88.519,88.524,11200000.0
2007-05-03 22:32:00,88.527,88.543,88.525,88.536,12800000.0
2007-05-03 22:33:00,88.571,88.576,88.567,88.569,12800000.0
2007-05-03 22:34:00,88.576,88.576,88.569,88.573,12800000.0
2007-05-03 22:35:00,88.578,88.58,88.578,88.58,3200000.0
2007-05-03 22:36:00,88.576,88.592,88.576,88.59,12800000.0
2007-05-03 22:37:00,88.597,88.603,88.597,88.597,11200000.0
2007-05-03 22:38:00,88.597,88.597,88.585,88.597,12800000.0
2007-05-03 22:39:00,88.596,88.596,88.568,88.568,11200000.0
2007-05-03 22:40:00,88.581,88.593,88.58,88.588,16000000.0
2007-05-03 22:41:00,88.598,88.611,88.588,88.611,8000000.0
2007-05-03 22:42:00,88.616,88.616,88.599,88.599,11200000.0
2007-05-03 22:43:00,88.598,88.598,88.536,88.595,16000000.0
2007-05-03 22:44:00,88.59,88.597,88.576,88.597,15400000.0
2007-05-03 22:45:00,88.601,88.601,88.592,88.592,14400000.0
2007-05-03 22:46:00,88.585,88.6,88.585,88.592,12800000.0
2007-05-03 22:47:00,88.597,88.604,88.596,88.598,12200000.0
2007-05-03 22:48:00,88.581,88.587,88.567,88.58,12800000.0
2007-05-03 22:49:00,88.585,88.594,88.564,88.594,12800000.0
2007-05-03 22:50:00,88.568,88.581,88.564,88.58,17600000.0
2007-05-03 22:51:00,88.566,88.579,88.561,88.578,11200000.0
2007-05-03 22:52:00,88.567,88.571,88.549,88.549,14400000.0
2007-05-03 22:53:00,88.572,88.577,88.558,88.562,11200000.0
2007-05-03 22:54:00,88.559,88.563,88.559,88.563,3200000.0
2007-05-03 22:55:00,88.572,88.573,88.564,88.564,8400000.0
2007-05-03 22:56:00,88.552,88.562,88.545,88.557,12800000.0
2007-05-03 22:57:00,88.563,88.571,88.559,88.559,14400000.0
2007-05-03 22:58:00,88.554,88.558,88.548,88.558,13800000.0
2007-05-03 22:59:00,88.562,88.568,88.551,88.551,11200000.0
2007-05-03 23:00:00,88.557,88.577,88.557,88.577,12800000.0
2007-05-03 23:01:00,88.563,88.577,88.563,88.568,8400000.0
2007-05-03 23:02:00,88.562,88.562,88.533,88.55,12800000.0
2007-05-03 23:03:00,88.549,88.557,88.547,88.557,17600000.0
2007-05-03 23:04:00,88.561,88.564,88.56,88.561,11200000.0
2007-05-03 23:05:00,88.556,88.556,88.55,88.551,13200000.0
2007-05-03 23:06:00,88.55,88.55,88.541,88.547,9000000.0
2007-05-03 23:07:00,88.551,88.557,88.547,88.557,11200000.0
2007-05-03 23:08:00,88.558,88.565,88.471,88.557,14400000.0
2007-05-03 23:09:00,88.551,88.551,88.535,88.535,11200000.0
2007-05-03 23:10:00,88.524,88.524,88.489,88.489,11200000.0
2007-05-03 23:11:00,88.498,88.517,88.498,88.501,12800000.0
2007-05-03 23:12:00,88.491,88.509,88.491,88.509,14400000.0
2007-05-03 23:13:00,88.52,88.53,88.52,88.53,14400000.0
2007-05-03 23:14:00,88.527,88.532,88.525,88.525,12800000.0
2007-05-03 23:15:00,88.513,88.531,88.513,88.531,9600000.0
2007-05-03 23:16:00,88.535,88.535,88.528,88.531,12800000.0
2007-05-03 23:17:00,88.525,88.537,88.515,88.532,12800000.0
2007-05-03 23:18:00,88.519,88.523,88.504,88.515,11200000.0
2007-05-03 23:19:00,88.505,88.511,88.5,88.511,11200000.0
2007-05-03 23:20:00,88.515,88.526,88.502,88.507,12800000.0
2007-05-03 23:21:00,88.492,88.492,88.469,88.469,11200000.0
2007-05-03 23:22:00,88.468,88.483,88.468,88.483,12800000.0
2007-05-03 23:23:00,88.491,88.495,88.469,88.486,12800000.0
2007-05-03 23:24:00,88.475,88.488,88.475,88.488,12800000.0
2007-05-03 23:25:00,88.474,88.489,88.474,88.489,12800000.0
2007-05-03 23:26:00,88.489,88.493,88.48,88.493,16000000.0
2007-05-03 23:27:00,88.478,88.492,88.478,88.488,8000000.0
2007-05-03 23:28:00,88.498,88.505,88.491,88.505,12800000.0
2007-05-03 23:29:00,88.5,88.502,88.486,88.486,11200000.0
2007-05-03 23:30:00,88.502,88.502,88.495,88.498,12800000.0
2007-05-03 23:31:00,88.501,88.501,88.495,88.497,11200000.0
2007-05-03 23:32:00,88.505,88.511,88.495,88.511,9600000.0
2007-05-03 23:33:00,88.513,88.516,88.51,88.51,14400000.0
2007-05-03 23:34:00,88.514,88.518,88.509,88.514,14400000.0
2007-05-03 23:35:00,88.509,88.511,88.504,88.511,12800000.0
2007-05-03 23:36:00,88.519,88.53,88.511,88.53,12800000.0
2007-05-03 23:37:00,88.535,88.546,88.534,88.54,16000000.0
2007-05-03 23:38:00,88.546,88.546,88.539,88.543,11200000.0
2007-05-03 23:39:00,88.539,88.54,88.448,88.534,11200000.0
2007-05-03 23:40:00,88.545,88.545,88.523,88.545,12800000.0
2007-05-03 23:41:00,88.55,88.55,88.54,88.54,14400000.0
2007-05-03 23:42:00,88.553,88.553,88.546,88.55,14400000.0
2007-05-03 23:43:00,88.545,88.552,88.545,88.552,11200000.0
2007-05-03 23:44:00,88.543,88.545,88.538,88.545,12800000.0
2007-05-03 23:45:00,88.547,88.553,88.542,88.542,11200000.0
2007-05-03 23:46:00,88.53,88.545,88.517,88.545,11200000.0
2007-05-03 23:47:00,88.535,88.536,88.514,88.531,11200000.0
2007-05-03 23:48:00,88.528,88.536,88.524,88.536,12800000.0
2007-05-03 23:49:00,88.534,88.534,88.516,88.524,14400000.0
2007-05-03 23:50:00,88.531,88.536,88.516,88.516,11200000.0
2007-05-03 23:51:00,88.547,88.547,88.536,88.542,11200000.0
2007-05-03 23:52:00,88.536,88.547,88.521,88.521,14400000.0
2007-05-03 23:53:00,88.502,88.511,88.489,88.499,14400000.0
2007-05-03 23:54:00,88.503,88.511,88.503,88.511,11200000.0
2007-05-03 23:55:00,88.513,88.522,88.513,88.517,12800000.0
2007-05-03 23:56:00,88.527,88.533,88.525,88.527,12800000.0
2007-05-03 23:57:00,88.531,88.538,88.531,88.538,8000000.0
2007-05-03 23:58:00,88.544,88.544,88.532,88.54,11200000.0
2007-05-03 23:59:00,88.535,88.548,88.527,88.54,14400000.0
2007-05-04 00:00:00,88.535,88.543,88.533,88.543,12800000.0
2007-05-04 00:01:00,88.546,88.546,88.536,88.541,16000000.0
2007-05-04 00:02:00,88.536,88.541,88.53,88.541,12800000.0
2007-05-04 00:03:00,88.54,88.549,88.539,88.546,12800000.0
2007-05-04 00:04:00,88.543,88.563,88.53,88.563,14400000.0
2007-05-04 00:05:00,88.562,88.562,88.549,88.557,14400000.0
2007-05-04 00:06:00,88.567,88.59,88.567,88.584,9600000.0
2007-05-04 00:07:00,88.567,88.586,88.544,88.586,14400000.0
2007-05-04 00:08:00,88.583,88.583,88.577,88.578,4800000.0
2007-05-04 00:09:00,88.559,88.57,88.559,88.57,8000000.0
2007-05-04 00:10:00,88.625,88.625,88.578,88.586,16000000.0
2007-05-04 00:11:00,88.58,88.58,88.569,88.57,11200000.0
2007-05-04 00:12:00,88.565,88.57,88.562,88.57,11200000.0
2007-05-04 00:13:00,88.581,88.583,88.559,88.559,11200000.0
2007-05-04 00:14:00,88.569,88.57,88.563,88.563,11200000.0
2007-05-04 00:15:00,88.576,88.577,88.56,88.568,12800000.0
2007-05-04 00:16:00,88.581,88.596,88.581,88.595,10600000.0
2007-05-04 00:17:00,88.59,88.59,88.578,88.578,12800000.0
2007-05-04 00:18:00,88.576,88.584,88.576,88.581,11200000.0
2007-05-04 00:19:00,88.563,88.579,88.555,88.568,12800000.0
2007-05-04 00:20:00,88.578,88.578,88.513,88.571,13800000.0
2007-05-04 00:21:00,88.581,88.582,88.573,88.573,9600000.0
2007-05-04 00:22:00,88.569,88.573,88.553,88.562,17600000.0
2007-05-04 00:23:00,88.57,88.578,88.57,88.577,11200000.0
2007-05-04 00:24:00,88.572,88.583,88.572,88.574,17600000.0
2007-05-04 00:25:00,88.544,88.576,88.544,88.576,11200000.0
2007-05-04 00:26:00,88.546,88.585,88.546,88.585,10600000.0
2007-05-04 00:27:00,88.562,88.582,88.562,88.58,8000000.0
2007-05-04 00:28:00,88.576,88.576,88.566,88.568,12800000.0
2007-05-04 00:29:00,88.557,88.589,88.515,88.589,17600000.0
2007-05-04 00:30:00,88.589,88.589,88.577,88.577,12800000.0
2007-05-04 00:31:00,88.57,88.58,88.57,88.58,11200000.0
2007-05-04 00:32:00,88.567,88.584,88.557,88.557,14400000.0
2007-05-04 00:33:00,88.568,88.584,88.567,88.567,16000000.0
2007-05-04 00:34:00,88.557,88.566,88.551,88.551,17600000.0
2007-05-04 00:35:00,88.553,88.553,88.527,88.541,11200000.0
2007-05-04 00:36:00,88.532,88.545,88.53,88.536,9600000.0
2007-05-04 00:37:00,88.53,88.541,88.53,88.541,11200000.0
2007-05-04 00:38:00,88.546,88.546,88.525,88.528,14400000.0
2007-05-04 00:39:00,88.551,88.564,88.551,88.563,12800000.0
2007-05-04 00:40:00,88.561,88.573,88.561,88.573,12800000.0
2007-05-04 00:41:00,88.569,88.569,88.546,88.564,12800000.0
2007-05-04 00:42:00,88.552,88.561,88.542,88.542,11200000.0
2007-05-04 00:43:00,88.567,88.567,88.541,88.541,14400000.0
2007-05-04 00:44:00,88.539,88.561,88.539,88.546,17600000.0
2007-05-04 00:45:00,88.574,88.574,88.569,88.572,11200000.0
2007-05-04 00:46:00,88.573,88.575,88.57,88.573,16000000.0
2007-05-04 00:47:00,88.554,88.57,88.554,88.558,17600000.0
2007-05-04 00:48:00,88.563,88.563,88.55,88.55,11200000.0
2007-05-04 00:49:00,88.553,88.562,88.552,88.561,16000000.0
2007-05-04 00:50:00,88.56,88.56,88.554,88.558,11200000.0
2007-05-04 00:51:00,88.552,88.565,88.539,88.565,11200000.0
2007-05-04 00:52:00,88.536,88.55,88.535,88.535,14400000.0
2007-05-04 00:53:00,88.561,88.561,88.542,88.558,16000000.0
2007-05-04 00:54:00,88.546,88.561,88.545,88.547,16000000.0
2007-05-04 00:55:00,88.541,88.557,88.541,88.557,11200000.0
2007-05-04 00:56:00,88.561,88.561,88.55,88.554,14400000.0
2007-05-04 00:57:00,88.554,88.564,88.554,88.563,11200000.0
2007-05-04 00:58:00,88.558,88.56,88.542,88.553,11200000.0
2007-05-04 00:59:00,88.463,88.564,88.463,88.564,11200000.0
2007-05-04 01:00:00,88.562,88.568,88.56,88.568,11200000.0
2007-05-04 01:01:00,88.568,88.568,88.546,88.561,8000000.0
2007-05-04 01:02:00,88.568,88.573,88.56,88.573,11200000.0
2007-05-04 01:03:00,88.568,88.568,88.557,88.568,8000000.0
2007-05-04 01:04:00,88.554,88.564,88.552,88.552,11200000.0
2007-05-04 01:05:00,88.542,88.542,88.445,88.445,11200000.0
2007-05-04 01:06:00,88.549,88.557,88.539,88.551,11200000.0
2007-05-04 01:07:00,88.548,88.559,88.492,88.558,11200000.0
2007-05-04 01:08:00,88.566,88.573,88.555,88.573,11200000.0
2007-05-04 01:09:00,88.572,88.572,88.562,88.565,11200000.0
2007-05-04 01:10:00,88.573,88.581,88.569,88.581,17600000.0
2007-05-04 01:11:00,88.56,88.574,88.56,88.568,14400000.0
2007-05-04 01:12:00,88.584,88.584,88.565,88.571,12800000.0
2007-05-04 01:13:00,88.57,88.57,88.554,88.554,12800000.0
2007-05-04 01:14:00,88.554,88.557,88.551,88.557,11200000.0
2007-05-04 01:15:00,88.57,88.576,88.567,88.567,9600000.0
2007-05-04 01:16:00,88.573,88.582,88.573,88.576,11200000.0
2007-05-04 01:17:00,88.578,88.596,88.578,88.596,12800000.0
2007-05-04 01:18:00,88.597,88.597,88.568,88.568,11200000.0
2007-05-04 01:19:00,88.58,88.586,88.573,88.584,12800000.0
2007-05-04 01:20:00,88.614,88.614,88.57,88.585,16000000.0
2007-05-04 01:21:00,88.561,88.561,88.552,88.561,12800000.0
2007-05-04 01:22:00,88.551,88.563,88.55,88.563,12800000.0
2007-05-04 01:23:00,88.575,88.584,88.569,88.573,12800000.0
2007-05-04 01:24:00,88.55,88.573,88.536,88.571,12800000.0
2007-05-04 01:25:00,88.581,88.588,88.58,88.588,14400000.0
2007-05-04 01:26:00,88.592,88.593,88.578,88.583,11200000.0
2007-05-04 01:27:00,88.589,88.589,88.571,88.587,11200000.0
2007-05-04 01:28:00,88.584,88.588,88.572,88.586,17000000.0
2007-05-04 01:29:00,88.586,88.595,88.58,88.595,11200000.0
2007-05-04 01:30:00,88.579,88.579,88.565,88.57,11200000.0
2007-05-04 01:31:00,88.568,88.579,88.568,88.574,14400000.0
2007-05-04 01:32:00,88.574,88.574,88.546,88.565,17600000.0
2007-05-04 01:33:00,88.578,88.578,88.561,88.573,9600000.0
2007-05-04 01:34:00,88.567,88.57,88.543,88.561,17600000.0
2007-05-04 01:35:00,88.579,88.586,88.49,88.577,11200000.0
2007-05-04 01:36:00,88.584,88.586,88.574,88.575,12800000.0
2007-05-04 01:37:00,88.58,88.587,88.578,88.582,12800000.0
2007-05-04 01:38:00,88.57,88.57,88.554,88.565,17600000.0
2007-05-04 01:39:00,88.575,88.586,88.575,88.585,8000000.0
2007-05-04 01:40:00,88.6,88.603,88.592,88.596,12800000.0
2007-05-04 01:41:00,88.607,88.609,88.599,88.602,12800000.0
2007-05-04 01:42:00,88.604,88.61,88.601,88.61,11200000.0
2007-05-04 01:43:00,88.612,88.612,88.546,88.601,9600000.0
2007-05-04 01:44:00,88.596,88.606,88.589,88.606,11200000.0
2007-05-04 01:45:00,88.614,88.621,88.614,88.621,11200000.0
2007-05-04 01:46:00,88.613,88.617,88.607,88.61,11200000.0
2007-05-04 01:47:00,88.603,88.617,88.6,88.617,11200000.0
2007-05-04 01:48:00,88.618,88.618,88.591,88.607,12800000.0
2007-05-04 01:49:00,88.613,88.619,88.613,88.613,9600000.0
2007-05-04 01:50:00,88.631,88.634,88.624,88.632,16000000.0
2007-05-04 01:51:00,88.615,88.615,88.598,88.602,17600000.0
2007-05-04 01:52:00,88.595,88.603,88.593,88.603,12800000.0
2007-05-04 01:53:00,88.598,88.6,88.59,88.59,12800000.0
2007-05-04 01:54:00,88.578,88.592,88.578,88.589,12800000.0
2007-05-04 01:55:00,88.591,88.6,88.591,88.594,12800000.0
2007-05-04 01:56:00,88.585,88.585,88.574,88.577,16000000.0
2007-05-04 01:57:00,88.573,88.596,88.573,88.596,12800000.0
2007-05-04 01:58:00,88.601,88.607,88.593,88.593,17600000.0
2007-05-04 01:59:00,88.599,88.611,88.599,88.611,11200000.0
2007-05-04 02:00:00,88.601,88.604,88.581,88.581,9600000.0
2007-05-04 02:01:00,88.598,88.602,88.597,88.599,11200000.0
2007-05-04 02:02:00,88.595,88.595,88.582,88.588,11200000.0
2007-05-04 02:03:00,88.591,88.594,88.588,88.588,12800000.0
2007-05-04 02:04:00,88.577,88.583,88.577,88.582,12800000.0
2007-05-04 02:05:00,88.588,88.6,88.588,88.596,12800000.0
2007-05-04 02:06:00,88.591,88.606,88.59,88.606,14400000.0
2007-05-04 02:07:00,88.589,88.591,88.583,88.589,20800000.0
2007-05-04 02:08:00,88.607,88.607,88.582,88.582,11200000.0
2007-05-04 02:09:00,88.583,88.608,88.583,88.608,14400000.0
2007-05-04 02:10:00,88.602,88.616,88.602,88.609,15400000.0
2007-05-04 02:11:00,88.621,88.628,88.609,88.612,12800000.0
2007-05-04 02:12:00,88.607,88.618,88.607,88.618,14400000.0
2007-05-04 02:13:00,88.605,88.605,88.586,88.586,16000000.0
2007-05-04 02:14:00,88.573,88.596,88.573,88.59,16000000.0
2007-05-04 02:15:00,88.586,88.586,88.563,88.563,12800000.0
2007-05-04 02:16:00,88.536,88.565,88.536,88.565,11200000.0
2007-05-04 02:17:00,88.561,88.562,88.557,88.557,11200000.0
2007-05-04 02:18:00,88.558,88.56,88.554,88.554,9600000.0
2007-05-04 02:19:00,88.569,88.594,88.569,88.59,11200000.0
2007-05-04 02:20:00,88.593,88.593,88.582,88.585,14400000.0
2007-05-04 02:21:00,88.592,88.595,88.579,88.59,17600000.0
2007-05-04 02:22:00,88.592,88.594,88.581,88.581,14400000.0
2007-05-04 02:23:00,88.572,88.586,88.572,88.583,11200000.0
2007-05-04 02:24:00,88.568,88.575,88.558,88.575,14400000.0
2007-05-04 02:25:00,88.572,88.577,88.569,88.576,24000000.0
2007-05-04 02:26:00,88.573,88.573,88.558,88.572,11200000.0
2007-05-04 02:27:00,88.577,88.589,88.576,88.589,12800000.0
2007-05-04 02:28:00,88.592,88.593,88.586,88.588,11200000.0
2007-05-04 02:29:00,88.582,88.583,88.563,88.563,11200000.0
2007-05-04 02:30:00,88.586,88.586,88.565,88.574,17600000.0
2007-05-04 02:31:00,88.573,88.575,88.566,88.566,17600000.0
2007-05-04 02:32:00,88.583,88.587,88.581,88.586,12800000.0
2007-05-04 02:33:00,88.584,88.584,88.575,88.577,11200000.0
2007-05-04 02:34:00,88.568,88.568,88.556,88.559,12800000.0
2007-05-04 02:35:00,88.556,88.564,88.553,88.564,12800000.0
2007-05-04 02:36:00,88.561,88.561,88.549,88.554,11200000.0
2007-05-04 02:37:00,88.545,88.55,88.542,88.544,12800000.0
2007-05-04 02:38:00,88.539,88.548,88.53,88.532,12800000.0
2007-05-04 02:39:00,88.526,88.529,88.507,88.507,11200000.0
2007-05-04 02:40:00,88.515,88.525,88.508,88.515,16000000.0
2007-05-04 02:41:00,88.505,88.522,88.489,88.492,12800000.0
2007-05-04 02:42:00,88.519,88.52,88.504,88.509,11200000.0
2007-05-04 02:43:00,88.522,88.532,88.496,88.503,25600000.0
2007-05-04 02:44:00,88.522,88.536,88.522,88.535,12800000.0
2007-05-04 02:45:00,88.53,88.531,88.515,88.515,16000000.0
2007-05-04 02:46:00,88.516,88.516,88.508,88.508,8000000.0
2007-05-04 02:47:00,88.495,88.495,88.484,88.492,16000000.0
2007-05-04 02:48:00,88.495,88.501,88.495,88.501,11200000.0
2007-05-04 02:49:00,88.495,88.497,88.486,88.49,15400000.0
2007-05-04 02:50:00,88.493,88.505,88.49,88.5,17600000.0
2007-05-04 02:51:00,88.503,88.516,88.503,88.516,16000000.0
2007-05-04 02:52:00,88.523,88.537,88.511,88.537,12800000.0
2007-05-04 02:53:00,88.529,88.539,88.475,88.535,12800000.0
2007-05-04 02:54:00,88.526,88.526,88.49,88.523,11200000.0
2007-05-04 02:55:00,88.527,88.537,88.527,88.527,12800000.0
2007-05-04 02:56:00,88.503,88.513,88.502,88.51,11200000.0
2007-05-04 02:58:00,88.475,88.517,88.475,88.517,13800000.0
2007-05-04 02:59:00,88.518,88.519,88.503,88.507,16000000.0
2007-05-04 03:00:00,88.515,88.519,88.506,88.513,11200000.0
2007-05-04 03:01:00,88.516,88.517,88.512,88.513,12800000.0
2007-05-04 03:02:00,88.509,88.528,88.509,88.528,12800000.0
2007-05-04 03:03:00,88.527,88.54,88.527,88.54,12800000.0
2007-05-04 03:04:00,88.53,88.539,88.527,88.527,12800000.0
2007-05-04 03:05:00,88.526,88.526,88.506,88.506,17000000.0
2007-05-04 03:06:00,88.508,88.508,88.498,88.498,11200000.0
2007-05-04 03:07:00,88.49,88.503,88.49,88.496,11200000.0
2007-05-04 03:08:00,88.495,88.495,88.475,88.495,11200000.0
2007-05-04 03:09:00,88.529,88.536,88.527,88.527,12800000.0
2007-05-04 03:10:00,88.498,88.53,88.498,88.53,11200000.0
2007-05-04 03:11:00,88.527,88.536,88.527,88.528,12800000.0
2007-05-04 03:12:00,88.511,88.514,88.503,88.514,12800000.0
2007-05-04 03:13:00,88.506,88.527,88.506,88.512,14400000.0
2007-05-04 03:14:00,88.49,88.493,88.482,88.487,12800000.0
2007-05-04 03:15:00,88.488,88.511,88.474,88.509,17600000.0
2007-05-04 03:16:00,88.512,88.527,88.51,88.518,16000000.0
2007-05-04 03:17:00,88.516,88.516,88.491,88.491,12800000.0
2007-05-04 03:18:00,88.502,88.503,88.486,88.495,16000000.0
2007-05-04 03:19:00,88.498,88.504,88.498,88.5,9600000.0
2007-05-04 03:20:00,88.495,88.518,88.494,88.514,17600000.0
2007-05-04 03:22:00,88.49,88.498,88.485,88.485,12800000.0
2007-05-04 03:23:00,88.524,88.524,88.514,88.515,12800000.0
2007-05-04 03:24:00,88.505,88.518,88.496,88.503,12800000.0
2007-05-04 03:25:00,88.507,88.507,88.483,88.483,19200000.0
2007-05-04 03:26:00,88.497,88.497,88.489,88.49,12800000.0
2007-05-04 03:27:00,88.492,88.496,88.482,88.486,12800000.0
2007-05-04 03:28:00,88.491,88.491,88.48,88.489,12800000.0
2007-05-04 03:29:00,88.495,88.497,88.464,88.473,11200000.0
2007-05-04 03:30:00,88.472,88.472,88.419,88.419,16000000.0
2007-05-04 03:31:00,88.398,88.407,88.398,88.407,32000000.0
2007-05-04 03:32:00,88.419,88.419,88.396,88.413,11200000.0
2007-05-04 03:33:00,88.408,88.416,88.403,88.405,12800000.0
2007-05-04 03:34:00,88.425,88.431,88.424,88.431,11200000.0
2007-05-04 03:35:00,88.402,88.402,88.36,88.363,14400000.0
2007-05-04 03:36:00,88.369,88.402,88.369,88.402,12800000.0
2007-05-04 03:37:00,88.39,88.405,88.385,88.385,17600000.0
2007-05-04 03:38:00,88.396,88.398,88.38,88.386,11600000.0
2007-05-04 03:39:00,88.365,88.42,88.365,88.42,17600000.0
2007-05-04 03:40:00,88.438,88.444,88.428,88.428,12200000.0
2007-05-04 03:41:00,88.431,88.432,88.416,88.416,9600000.0
2007-05-04 03:42:00,88.412,88.412,88.391,88.392,8000000.0
2007-05-04 03:43:00,88.372,88.376,88.368,88.369,14400000.0
2007-05-04 03:44:00,88.377,88.383,88.367,88.374,14400000.0
2007-05-04 03:45:00,88.367,88.389,88.359,88.389,14400000.0
2007-05-04 03:46:00,88.403,88.403,88.393,88.4,11200000.0
2007-05-04 03:47:00,88.373,88.374,88.36,88.374,12800000.0
2007-05-04 03:48:00,88.387,88.394,88.38,88.394,12800000.0
2007-05-04 03:49:00,88.411,88.436,88.408,88.436,12800000.0
2007-05-04 03:50:00,88.446,88.448,88.429,88.435,11200000.0
2007-05-04 03:51:00,88.438,88.439,88.42,88.429,12200000.0
2007-05-04 03:52:00,88.425,88.433,88.424,88.433,8000000.0
2007-05-04 03:53:00,88.447,88.447,88.41,88.41,11200000.0
2007-05-04 03:54:00,88.43,88.449,88.43,88.44,10600000.0
2007-05-04 03:55:00,88.445,88.464,88.445,88.446,11200000.0
2007-05-04 03:56:00,88.46,88.472,88.456,88.472,11200000.0
2007-05-04 03:57:00,88.463,88.463,88.426,88.462,11600000.0
2007-05-04 03:58:00,88.457,88.464,88.449,88.449,12800000.0
2007-05-04 03:59:00,88.43,88.435,88.421,88.433,17600000.0
2007-05-04 04:00:00,88.42,88.42,88.397,88.417,13800000.0
2007-05-04 04:01:00,88.41,88.41,88.382,88.403,11200000.0
2007-05-04 04:02:00,88.406,88.419,88.406,88.419,16000000.0
2007-05-04 04:03:00,88.394,88.397,88.317,88.317,11200000.0
2007-05-04 04:04:00,88.404,88.411,88.402,88.405,14400000.0
2007-05-04 04:05:00,88.399,88.399,88.368,88.385,14400000.0
2007-05-04 04:06:00,88.383,88.384,88.381,88.384,9000000.0
2007-05-04 04:07:00,88.386,88.387,88.37,88.386,12800000.0
2007-05-04 04:08:00,88.391,88.391,88.372,88.374,12800000.0
2007-05-04 04:09:00,88.362,88.367,88.358,88.367,11200000.0
2007-05-04 04:10:00,88.375,88.387,88.373,88.387,6400000.0
2007-05-04 04:11:00,88.38,88.382,88.375,88.378,12800000.0
2007-05-04 04:12:00,88.382,88.385,88.371,88.385,12800000.0
2007-05-04 04:13:00,88.365,88.365,88.334,88.342,17600000.0
2007-05-04 04:14:00,88.342,88.348,88.332,88.347,11200000.0
2007-05-04 04:15:00,88.357,88.357,88.347,88.347,16000000.0
2007-05-04 04:16:00,88.359,88.359,88.348,88.352,8000000.0
2007-05-04 04:17:00,88.355,88.363,88.352,88.357,17600000.0
2007-05-04 04:18:00,88.351,88.351,88.341,88.341,12200000.0
2007-05-04 04:19:00,88.339,88.348,88.327,88.337,35200000.0
2007-05-04 04:20:00,88.35,88.363,88.349,88.356,11200000.0
2007-05-04 04:21:00,88.358,88.365,88.348,88.348,11200000.0
2007-05-04 04:22:00,88.349,88.362,88.349,88.36,12800000.0
2007-05-04 04:23:00,88.347,88.357,88.347,88.356,12800000.0
2007-05-04 04:24:00,88.355,88.359,88.351,88.354,16000000.0
2007-05-04 04:25:00,88.348,88.348,88.334,88.343,16000000.0
2007-05-04 04:26:00,88.335,88.336,88.331,88.332,12200000.0
2007-05-04 04:27:00,88.322,88.327,88.32,88.32,17600000.0
2007-05-04 04:28:00,88.318,88.337,88.318,88.337,12800000.0
2007-05-04 04:29:00,88.342,88.342,88.329,88.335,14400000.0
2007-05-04 04:30:00,88.326,88.327,88.264,88.327,11200000.0
2007-05-04 04:31:00,88.31,88.31,88.291,88.291,12800000.0
2007-05-04 04:32:00,88.305,88.305,88.286,88.287,17600000.0
2007-05-04 04:33:00,88.305,88.326,88.305,88.326,12800000.0
2007-05-04 04:34:00,88.327,88.327,88.317,88.32,14400000.0
2007-05-04 04:35:00,88.311,88.311,88.299,88.299,11200000.0
2007-05-04 04:36:00,88.326,88.338,88.326,88.338,8000000.0
2007-05-04 04:37:00,88.332,88.332,88.323,88.327,12800000.0
2007-05-04 04:38:00,88.332,88.347,88.332,88.334,16000000.0
2007-05-04 04:39:00,88.349,88.358,88.339,88.343,14400000.0
2007-05-04 04:40:00,88.347,88.392,88.347,88.392,12800000.0
2007-05-04 04:41:00,88.413,88.413,88.401,88.401,11200000.0
2007-05-04 04:42:00,88.4,88.4,88.347,88.347,11200000.0
2007-05-04 04:43:00,88.349,88.355,88.346,88.353,12800000.0
2007-05-04 04:44:00,88.348,88.348,88.341,88.341,4800000.0
2007-05-04 04:45:00,88.338,88.351,88.334,88.351,11200000.0
2007-05-04 04:46:00,88.333,88.349,88.331,88.345,12800000.0
2007-05-04 04:47:00,88.333,88.341,88.33,88.335,16000000.0
2007-05-04 04:48:00,88.33,88.354,88.33,88.354,11200000.0
2007-05-04 04:49:00,88.353,88.36,88.35,88.36,12800000.0
2007-05-04 04:50:00,88.343,88.347,88.339,88.339,17000000.0
2007-05-04 04:51:00,88.358,88.369,88.35,88.369,16000000.0
2007-05-04 04:52:00,88.375,88.38,88.37,88.37,12800000.0
2007-05-04 04:53:00,88.365,88.365,88.358,88.362,12800000.0
2007-05-04 04:54:00,88.359,88.359,88.349,88.356,33600000.0
2007-05-04 04:55:00,88.367,88.372,88.359,88.37,11200000.0
2007-05-04 04:56:00,88.371,88.386,88.363,88.386,16400000.0
2007-05-04 04:57:00,88.365,88.387,88.357,88.382,17600000.0
2007-05-04 04:58:00,88.376,88.388,88.376,88.382,14400000.0
2007-05-04 04:59:00,88.383,88.384,88.367,88.383,17600000.0
2007-05-04 05:00:00,88.374,88.405,88.374,88.405,17600000.0
2007-05-04 05:01:00,88.426,88.464,88.426,88.464,14400000.0
2007-05-04 05:02:00,88.46,88.462,88.444,88.452,17600000.0
2007-05-04 05:03:00,88.441,88.441,88.423,88.423,17600000.0
2007-05-04 05:04:00,88.428,88.428,88.413,88.413,12800000.0
2007-05-04 05:05:00,88.423,88.437,88.42,88.42,12800000.0
2007-05-04 05:06:00,88.42,88.429,88.42,88.423,11200000.0
2007-05-04 05:07:00,88.449,88.455,88.44,88.454,11200000.0
2007-05-04 05:08:00,88.485,88.502,88.483,88.483,11200000.0
2007-05-04 05:09:00,88.469,88.469,88.449,88.451,10600000.0
2007-05-04 05:10:00,88.448,88.448,88.441,88.443,12800000.0
2007-05-04 05:11:00,88.468,88.486,88.467,88.486,9600000.0
2007-05-04 05:12:00,88.486,88.491,88.466,88.466,17600000.0
2007-05-04 05:13:00,88.483,88.492,88.475,88.489,11200000.0
2007-05-04 05:14:00,88.475,88.475,88.457,88.457,16000000.0
2007-05-04 05:15:00,88.464,88.476,88.464,88.468,12800000.0
2007-05-04 05:16:00,88.469,88.475,88.464,88.466,16000000.0
2007-05-04 05:17:00,88.465,88.466,88.43,88.43,17600000.0
2007-05-04 05:18:00,88.425,88.443,88.41,88.443,11200000.0
2007-05-04 05:19:00,88.438,88.441,88.43,88.432,11200000.0
2007-05-04 05:20:00,88.425,88.429,88.406,88.406,12800000.0
2007-05-04 05:21:00,88.402,88.403,88.39,88.403,17600000.0
2007-05-04 05:22:00,88.38,88.39,88.379,88.39,25600000.0
2007-05-04 05:23:00,88.397,88.397,88.383,88.389,17600000.0
2007-05-04 05:24:00,88.357,88.373,88.352,88.366,12800000.0
2007-05-04 05:25:00,88.362,88.37,88.354,88.37,12800000.0
2007-05-04 05:26:00,88.356,88.363,88.35,88.358,11200000.0
2007-05-04 05:27:00,88.358,88.358,88.291,88.348,11200000.0
2007-05-04 05:28:00,88.345,88.364,88.345,88.364,12800000.0
2007-05-04 05:29:00,88.375,88.38,88.372,88.375,17600000.0
2007-05-04 05:30:00,88.338,88.366,88.338,88.364,16000000.0
2007-05-04 05:31:00,88.37,88.373,88.37,88.373,8000000.0
2007-05-04 05:32:00,88.358,88.371,88.358,88.371,12800000.0
2007-05-04 05:33:00,88.368,88.368,88.353,88.354,15400000.0
2007-05-04 05:34:00,88.346,88.353,88.345,88.35,9600000.0
2007-05-04 05:35:00,88.329,88.329,88.283,88.283,11200000.0
2007-05-04 05:36:00,88.3,88.302,88.293,88.298,12800000.0
2007-05-04 05:37:00,88.293,88.318,88.293,88.318,12800000.0
2007-05-04 05:38:00,88.284,88.323,88.284,88.316,17600000.0
2007-05-04 05:39:00,88.305,88.305,88.289,88.294,12800000.0
2007-05-04 05:40:00,88.288,88.3,88.286,88.298,14400000.0
2007-05-04 05:41:00,88.316,88.316,88.307,88.316,16000000.0
2007-05-04 05:42:00,88.316,88.333,88.316,88.333,12800000.0
2007-05-04 05:43:00,88.35,88.35,88.332,88.332,12800000.0
2007-05-04 05:44:00,88.323,88.324,88.317,88.324,14400000.0
2007-05-04 05:45:00,88.334,88.334,88.326,88.327,12800000.0
2007-05-04 05:46:00,88.329,88.336,88.32,88.32,12800000.0
2007-05-04 05:47:00,88.321,88.329,88.314,88.329,12800000.0
2007-05-04 05:48:00,88.326,88.343,88.325,88.343,8000000.0
2007-05-04 05:49:00,88.339,88.341,88.333,88.333,12800000.0
2007-05-04 05:50:00,88.336,88.339,88.326,88.33,12800000.0
2007-05-04 05:51:00,88.33,88.34,88.33,88.33,16000000.0
2007-05-04 05:52:00,88.336,88.343,88.336,88.342,16000000.0
2007-05-04 05:54:00,88.33,88.337,88.327,88.336,11200000.0
2007-05-04 05:55:00,88.328,88.338,88.311,88.338,16000000.0
2007-05-04 05:56:00,88.336,88.336,88.322,88.322,17600000.0
2007-05-04 05:57:00,88.327,88.35,88.327,88.35,16000000.0
2007-05-04 05:58:00,88.333,88.333,88.327,88.332,11200000.0
2007-05-04 05:59:00,88.345,88.35,88.334,88.335,17600000.0
2007-05-04 06:00:00,88.322,88.329,88.308,88.308,12800000.0
2007-05-04 06:01:00,88.32,88.33,88.316,88.328,17600000.0
2007-05-04 06:02:00,88.331,88.339,88.331,88.331,17600000.0
2007-05-04 06:03:00,88.328,88.34,88.328,88.34,12800000.0
2007-05-04 06:04:00,88.339,88.339,88.326,88.328,8000000.0
2007-05-04 06:05:00,88.299,88.321,88.299,88.312,11200000.0
2007-05-04 06:06:00,88.33,88.341,88.33,88.341,11200000.0
2007-05-04 06:07:00,88.32,88.323,88.315,88.323,11200000.0
2007-05-04 06:08:00,88.329,88.339,88.329,88.338,17600000.0
2007-05-04 06:09:00,88.334,88.344,88.328,88.341,12800000.0
2007-05-04 06:10:00,88.337,88.337,88.328,88.329,11600000.0
2007-05-04 06:11:00,88.336,88.367,88.332,88.367,16000000.0
2007-05-04 06:12:00,88.36,88.361,88.355,88.36,11200000.0
2007-05-04 06:13:00,88.359,88.371,88.354,88.371,14400000.0
2007-05-04 06:14:00,88.388,88.396,88.381,88.396,17600000.0
2007-05-04 06:15:00,88.396,88.396,88.385,88.396,12800000.0
2007-05-04 06:16:00,88.393,88.393,88.369,88.369,14400000.0
2007-05-04 06:17:00,88.4,88.415,88.389,88.407,14400000.0
2007-05-04 06:18:00,88.377,88.393,88.377,88.384,12200000.0
2007-05-04 06:19:00,88.371,88.371,88.344,88.354,11200000.0
2007-05-04 06:20:00,88.359,88.364,88.354,88.354,12800000.0
2007-05-04 06:21:00,88.264,88.353,88.264,88.353,12800000.0
2007-05-04 06:22:00,88.367,88.378,88.351,88.351,16000000.0
2007-05-04 06:23:00,88.376,88.386,88.369,88.369,9600000.0
2007-05-04 06:24:00,88.381,88.391,88.381,88.385,12800000.0
2007-05-04 06:25:00,88.378,88.39,88.372,88.384,17600000.0
2007-05-04 06:26:00,88.38,88.38,88.371,88.371,6400000.0
2007-05-04 06:27:00,88.374,88.384,88.372,88.384,14400000.0
2007-05-04 06:28:00,88.371,88.377,88.367,88.37,16000000.0
2007-05-04 06:29:00,88.377,88.382,88.366,88.379,12800000.0
2007-05-04 06:30:00,88.376,88.376,88.366,88.367,11200000.0
2007-05-04 06:31:00,88.354,88.359,88.34,88.35,11200000.0
2007-05-04 06:32:00,88.355,88.363,88.334,88.334,17600000.0
2007-05-04 06:33:00,88.346,88.346,88.335,88.337,11200000.0
2007-05-04 06:34:00,88.302,88.303,88.295,88.3,11200000.0
2007-05-04 06:35:00,88.327,88.327,88.322,88.324,11200000.0
2007-05-04 06:36:00,88.332,88.332,88.316,88.316,11200000.0
2007-05-04 06:37:00,88.328,88.348,88.328,88.348,12800000.0
2007-05-04 06:38:00,88.341,88.342,88.332,88.337,11200000.0
2007-05-04 06:39:00,88.329,88.338,88.313,88.313,14400000.0
2007-05-04 06:40:00,88.355,88.355,88.331,88.337,17600000.0
2007-05-04 06:41:00,88.349,88.349,88.25,88.333,12800000.0
2007-05-04 06:42:00,88.32,88.32,88.309,88.316,14400000.0
2007-05-04 06:43:00,88.316,88.329,88.316,88.328,19200000.0
2007-05-04 06:44:00,88.305,88.319,88.305,88.305,14400000.0
2007-05-04 06:45:00,88.319,88.32,88.303,88.314,12800000.0
2007-05-04 06:46:00,88.305,88.327,88.301,88.327,16000000.0
2007-05-04 06:47:00,88.327,88.33,88.325,88.325,12800000.0
2007-05-04 06:48:00,88.325,88.338,88.314,88.325,12800000.0
2007-05-04 06:49:00,88.325,88.34,88.325,88.331,12800000.0
2007-05-04 06:50:00,88.347,88.351,88.337,88.347,13800000.0
2007-05-04 06:51:00,88.342,88.342,88.328,88.334,16000000.0
2007-05-04 06:52:00,88.326,88.326,88.309,88.32,13200000.0
2007-05-04 06:53:00,88.329,88.329,88.321,88.321,3200000.0
2007-05-04 06:54:00,88.34,88.344,88.318,88.339,12800000.0
2007-05-04 06:55:00,88.342,88.348,88.338,88.345,16000000.0
2007-05-04 06:56:00,88.347,88.355,88.346,88.35,11600000.0
2007-05-04 06:57:00,88.348,88.357,88.348,88.353,16000000.0
2007-05-04 06:58:00,88.33,88.33,88.312,88.317,11200000.0
2007-05-04 06:59:00,88.329,88.357,88.329,88.357,17600000.0
2007-05-04 07:00:00,88.359,88.359,88.355,88.356,11200000.0
2007-05-04 07:01:00,88.343,88.353,88.339,88.348,16000000.0
2007-05-04 07:02:00,88.352,88.356,88.351,88.353,12800000.0
2007-05-04 07:03:00,88.358,88.361,88.353,88.361,12800000.0
2007-05-04 07:04:00,88.361,88.361,88.344,88.357,11200000.0
2007-05-04 07:05:00,88.35,88.35,88.339,88.348,9600000.0
2007-05-04 07:06:00,88.347,88.35,88.345,88.345,16000000.0
2007-05-04 07:07:00,88.345,88.349,88.34,88.346,11200000.0
2007-05-04 07:08:00,88.339,88.347,88.339,88.346,28800000.0
2007-05-04 07:09:00,88.342,88.342,88.327,88.341,14400000.0
2007-05-04 07:10:00,88.334,88.345,88.334,88.34,11200000.0
2007-05-04 07:11:00,88.34,88.34,88.33,88.34,17600000.0
2007-05-04 07:12:00,88.349,88.359,88.349,88.35,12800000.0
2007-05-04 07:13:00,88.335,88.349,88.329,88.333,14400000.0
2007-05-04 07:14:00,88.343,88.349,88.336,88.349,12800000.0
2007-05-04 07:15:00,88.355,88.357,88.344,88.344,12800000.0
2007-05-04 07:16:00,88.345,88.359,88.345,88.359,14400000.0
2007-05-04 07:17:00,88.348,88.348,88.342,88.342,11200000.0
2007-05-04 07:18:00,88.335,88.335,88.324,88.324,14400000.0
2007-05-04 07:19:00,88.312,88.346,88.301,88.346,11200000.0
2007-05-04 07:20:00,88.354,88.359,88.354,88.359,3200000.0
2007-05-04 07:21:00,88.345,88.345,88.323,88.323,12800000.0
2007-05-04 07:22:00,88.327,88.327,88.315,88.324,8000000.0
2007-05-04 07:23:00,88.321,88.343,88.321,88.343,16000000.0
2007-05-04 07:24:00,88.333,88.338,88.332,88.334,11200000.0
2007-05-04 07:25:00,88.309,88.32,88.307,88.319,10600000.0
2007-05-04 07:26:00,88.332,88.332,88.315,88.319,12800000.0
2007-05-04 07:27:00,88.32,88.326,88.313,88.326,11200000.0
2007-05-04 07:28:00,88.325,88.325,88.309,88.309,11200000.0
2007-05-04 07:29:00,88.316,88.318,88.305,88.316,27200000.0
2007-05-04 07:30:00,88.312,88.312,88.301,88.304,12800000.0
2007-05-04 07:31:00,88.308,88.31,88.296,88.298,11200000.0
2007-05-04 07:32:00,88.294,88.302,88.286,88.302,8000000.0
2007-05-04 07:33:00,88.307,88.314,88.307,88.312,16000000.0
2007-05-04 07:34:00,88.317,88.322,88.302,88.302,11200000.0
2007-05-04 07:35:00,88.305,88.31,88.302,88.302,16000000.0
2007-05-04 07:36:00,88.298,88.307,88.291,88.304,12800000.0
2007-05-04 07:37:00,88.289,88.297,88.283,88.283,14400000.0
2007-05-04 07:38:00,88.305,88.305,88.281,88.286,16000000.0
2007-05-04 07:39:00,88.281,88.285,88.263,88.263,19200000.0
2007-05-04 07:40:00,88.266,88.287,88.266,88.287,11200000.0
2007-05-04 07:41:00,88.296,88.301,88.292,88.301,11200000.0
2007-05-04 07:42:00,88.292,88.292,88.279,88.283,33600000.0
2007-05-04 07:43:00,88.293,88.297,88.287,88.288,28800000.0
2007-05-04 07:44:00,88.302,88.346,88.296,88.296,17600000.0
2007-05-04 07:45:00,88.275,88.285,88.221,88.283,14400000.0
2007-05-04 07:46:00,88.282,88.32,88.282,88.287,11200000.0
2007-05-04 07:47:00,88.298,88.304,88.295,88.295,11200000.0
2007-05-04 07:48:00,88.279,88.31,88.279,88.31,11200000.0
2007-05-04 07:49:00,88.297,88.31,88.285,88.285,14400000.0
2007-05-04 07:50:00,88.306,88.308,88.294,88.308,11200000.0
2007-05-04 07:51:00,88.292,88.315,88.292,88.314,38400000.0
2007-05-04 07:52:00,88.312,88.322,88.284,88.284,17600000.0
2007-05-04 07:53:00,88.266,88.266,88.237,88.237,11200000.0
2007-05-04 07:54:00,88.222,88.222,88.184,88.194,12200000.0
2007-05-04 07:55:00,88.214,88.225,88.206,88.212,30400000.0
2007-05-04 07:56:00,88.228,88.229,88.218,88.218,16000000.0
2007-05-04 07:57:00,88.221,88.253,88.221,88.253,17600000.0
2007-05-04 07:58:00,88.264,88.281,88.259,88.281,12800000.0
2007-05-04 07:59:00,88.292,88.309,88.291,88.308,17600000.0
2007-05-04 08:00:00,88.309,88.309,88.295,88.303,12800000.0
2007-05-04 08:01:00,88.318,88.326,88.318,88.325,11200000.0
2007-05-04 08:02:00,88.335,88.355,88.331,88.355,12800000.0
2007-05-04 08:03:00,88.35,88.365,88.348,88.354,16000000.0
2007-05-04 08:04:00,88.364,88.364,88.354,88.358,10600000.0
2007-05-04 08:05:00,88.357,88.389,88.357,88.389,12800000.0
2007-05-04 08:06:00,88.401,88.401,88.38,88.384,11200000.0
2007-05-04 08:07:00,88.379,88.388,88.369,88.379,15400000.0
2007-05-04 08:08:00,88.382,88.387,88.371,88.377,12800000.0
2007-05-04 08:09:00,88.385,88.385,88.364,88.364,12800000.0
2007-05-04 08:10:00,88.392,88.401,88.392,88.394,30400000.0
2007-05-04 08:11:00,88.394,88.404,88.39,88.393,12800000.0
2007-05-04 08:12:00,88.388,88.397,88.379,88.397,17600000.0
2007-05-04 08:13:00,88.399,88.402,88.399,88.399,8000000.0
2007-05-04 08:14:00,88.408,88.408,88.389,88.399,16000000.0
2007-05-04 08:15:00,88.402,88.402,88.391,88.395,11200000.0
2007-05-04 08:16:00,88.389,88.391,88.38,88.384,11200000.0
2007-05-04 08:17:00,88.381,88.381,88.366,88.366,11200000.0
2007-05-04 08:18:00,88.36,88.36,88.348,88.349,11200000.0
2007-05-04 08:19:00,88.348,88.352,88.33,88.33,11200000.0
2007-05-04 08:20:00,88.338,88.338,88.321,88.321,12800000.0
2007-05-04 08:21:00,88.317,88.325,88.317,88.324,11200000.0
2007-05-04 08:22:00,88.323,88.323,88.309,88.309,11200000.0
2007-05-04 08:23:00,88.314,88.315,88.305,88.31,16000000.0
2007-05-04 08:24:00,88.305,88.305,88.294,88.297,17600000.0
2007-05-04 08:25:00,88.292,88.3,88.291,88.297,12800000.0
2007-05-04 08:26:00,88.304,88.312,88.302,88.312,12800000.0
2007-05-04 08:27:00,88.318,88.33,88.318,88.321,11200000.0
2007-05-04 08:28:00,88.323,88.345,88.323,88.345,11200000.0
2007-05-04 08:29:00,88.345,88.349,88.326,88.326,11200000.0
2007-05-04 08:30:00,88.317,88.327,88.316,88.316,12800000.0
2007-05-04 08:31:00,88.323,88.327,88.311,88.322,12800000.0
2007-05-04 08:32:00,88.348,88.354,88.348,88.352,14400000.0
2007-05-04 08:33:00,88.354,88.354,88.322,88.322,41600000.0
2007-05-04 08:34:00,88.326,88.33,88.311,88.322,12800000.0
2007-05-04 08:35:00,88.32,88.329,88.318,88.325,48400000.0
2007-05-04 08:36:00,88.335,88.337,88.313,88.326,16000000.0
2007-05-04 08:37:00,88.328,88.328,88.313,88.326,14400000.0
2007-05-04 08:38:00,88.324,88.338,88.324,88.338,17600000.0
2007-05-04 08:39:00,88.332,88.341,88.326,88.341,14400000.0
2007-05-04 08:40:00,88.338,88.35,88.338,88.348,11200000.0
2007-05-04 08:41:00,88.344,88.362,88.344,88.361,32000000.0
2007-05-04 08:42:00,88.368,88.394,88.366,88.394,14400000.0
2007-05-04 08:43:00,88.4,88.408,88.38,88.389,12800000.0
2007-05-04 08:44:00,88.377,88.401,88.376,88.401,16000000.0
2007-05-04 08:45:00,88.406,88.409,88.399,88.405,12800000.0
2007-05-04 08:46:00,88.397,88.41,88.394,88.408,14400000.0
2007-05-04 08:47:00,88.411,88.416,88.409,88.414,23400000.0
2007-05-04 08:48:00,88.397,88.397,88.38,88.388,12800000.0
2007-05-04 08:49:00,88.393,88.398,88.38,88.38,17600000.0
2007-05-04 08:50:00,88.35,88.366,88.348,88.348,12800000.0
2007-05-04 08:51:00,88.353,88.362,88.353,88.362,22400000.0
2007-05-04 08:52:00,88.376,88.391,88.37,88.37,34600000.0
2007-05-04 08:53:00,88.372,88.376,88.356,88.363,56000000.0
2007-05-04 08:54:00,88.353,88.356,88.341,88.355,17600000.0
2007-05-04 08:55:00,88.357,88.381,88.357,88.371,17600000.0
2007-05-04 08:56:00,88.372,88.376,88.366,88.376,14400000.0
2007-05-04 08:57:00,88.365,88.368,88.353,88.356,43200000.0
2007-05-04 08:58:00,88.352,88.355,88.348,88.355,11200000.0
2007-05-04 08:59:00,88.351,88.351,88.338,88.347,14400000.0
2007-05-04 09:00:00,88.353,88.367,88.353,88.364,32000000.0
2007-05-04 09:01:00,88.378,88.387,88.367,88.387,32000000.0
2007-05-04 09:02:00,88.381,88.381,88.367,88.369,19200000.0
2007-05-04 09:03:00,88.381,88.387,88.374,88.382,16000000.0
2007-05-04 09:04:00,88.382,88.39,88.377,88.385,22400000.0
2007-05-04 09:05:00,88.388,88.388,88.366,88.379,19200000.0
2007-05-04 09:06:00,88.366,88.375,88.36,88.361,30400000.0
2007-05-04 09:07:00,88.344,88.359,88.34,88.34,19200000.0
2007-05-04 09:08:00,88.35,88.381,88.35,88.381,12800000.0
2007-05-04 09:09:00,88.383,88.383,88.377,88.377,46400000.0
2007-05-04 09:10:00,88.367,88.374,88.336,88.336,24000000.0
2007-05-04 09:11:00,88.314,88.32,88.311,88.32,28800000.0
2007-05-04 09:12:00,88.35,88.374,88.35,88.37,14400000.0
2007-05-04 09:13:00,88.377,88.383,88.364,88.364,12800000.0
2007-05-04 09:14:00,88.365,88.369,88.333,88.345,12800000.0
2007-05-04 09:15:00,88.347,88.357,88.333,88.333,30400000.0
2007-05-04 09:16:00,88.338,88.348,88.337,88.348,49600000.0
2007-05-04 09:17:00,88.345,88.359,88.345,88.348,77800000.0
2007-05-04 09:18:00,88.333,88.342,88.333,88.333,70800000.0
2007-05-04 09:19:00,88.345,88.352,88.34,88.346,65600000.0
2007-05-04 09:20:00,88.354,88.362,88.352,88.356,76800000.0
2007-05-04 09:21:00,88.353,88.382,88.353,88.375,49600000.0
2007-05-04 09:22:00,88.369,88.37,88.355,88.366,36800000.0
2007-05-04 09:23:00,88.374,88.376,88.364,88.366,68200000.0
2007-05-04 09:24:00,88.344,88.351,88.336,88.336,42600000.0
2007-05-04 09:25:00,88.334,88.334,88.324,88.324,19200000.0
2007-05-04 09:26:00,88.344,88.344,88.337,88.337,31400000.0
2007-05-04 09:27:00,88.333,88.346,88.333,88.342,70400000.0
2007-05-04 09:28:00,88.345,88.345,88.322,88.328,11200000.0
2007-05-04 09:29:00,88.324,88.324,88.31,88.316,36800000.0
2007-05-04 09:30:00,88.32,88.338,88.32,88.338,25600000.0
2007-05-04 09:31:00,88.353,88.353,88.34,88.349,12800000.0
2007-05-04 09:32:00,88.338,88.342,88.336,88.338,33600000.0
2007-05-04 09:33:00,88.349,88.361,88.347,88.359,30400000.0
2007-05-04 09:34:00,88.365,88.379,88.359,88.379,33600000.0
2007-05-04 09:35:00,88.373,88.373,88.344,88.351,52800000.0
2007-05-04 09:36:00,88.356,88.356,88.331,88.333,46400000.0
2007-05-04 09:37:00,88.326,88.336,88.325,88.336,33000000.0
2007-05-04 09:38:00,88.338,88.345,88.336,88.345,12800000.0
2007-05-04 09:39:00,88.331,88.343,88.325,88.34,42000000.0
2007-05-04 09:40:00,88.352,88.355,88.34,88.342,46400000.0
2007-05-04 09:41:00,88.335,88.336,88.296,88.296,30400000.0
2007-05-04 09:42:00,88.281,88.29,88.28,88.283,43200000.0
2007-05-04 09:43:00,88.278,88.289,88.272,88.289,55400000.0
2007-05-04 09:44:00,88.304,88.344,88.304,88.342,30400000.0
2007-05-04 09:45:00,88.352,88.366,88.352,88.359,19200000.0
2007-05-04 09:46:00,88.369,88.374,88.369,88.37,27200000.0
2007-05-04 09:47:00,88.363,88.367,88.331,88.331,12800000.0
2007-05-04 09:48:00,88.325,88.325,88.311,88.322,12800000.0
2007-05-04 09:49:00,88.326,88.343,88.321,88.338,16000000.0
2007-05-04 09:50:00,88.326,88.342,88.326,88.332,33600000.0
2007-05-04 09:51:00,88.377,88.389,88.371,88.371,84800000.0
2007-05-04 09:52:00,88.363,88.371,88.361,88.371,11200000.0
2007-05-04 09:53:00,88.364,88.364,88.35,88.356,30400000.0
2007-05-04 09:54:00,88.333,88.352,88.333,88.352,12800000.0
2007-05-04 09:55:00,88.347,88.348,88.339,88.346,33000000.0
2007-05-04 09:56:00,88.363,88.368,88.353,88.353,36800000.0
2007-05-04 09:57:00,88.369,88.369,88.354,88.357,24000000.0
2007-05-04 09:58:00,88.344,88.36,88.344,88.351,32000000.0
2007-05-04 09:59:00,88.352,88.359,88.351,88.358,51200000.0
2007-05-04 10:00:00,88.358,88.366,88.354,88.364,62400000.0
2007-05-04 10:01:00,88.355,88.363,88.35,88.355,17000000.0
2007-05-04 10:02:00,88.35,88.352,88.337,88.347,36800000.0
2007-05-04 10:03:00,88.352,88.362,88.351,88.362,44800000.0
2007-05-04 10:04:00,88.355,88.355,88.345,88.351,38800000.0
2007-05-04 10:05:00,88.352,88.358,88.347,88.351,38400000.0
2007-05-04 10:06:00,88.349,88.355,88.348,88.352,33600000.0
2007-05-04 10:07:00,88.354,88.361,88.351,88.354,43200000.0
2007-05-04 10:08:00,88.36,88.36,88.349,88.349,49600000.0
2007-05-04 10:09:00,88.359,88.362,88.357,88.357,12800000.0
2007-05-04 10:10:00,88.338,88.343,88.324,88.343,46400000.0
2007-05-04 10:11:00,88.345,88.348,88.337,88.337,57000000.0
2007-05-04 10:12:00,88.333,88.333,88.317,88.317,57000000.0
2007-05-04 10:13:00,88.315,88.337,88.315,88.337,41600000.0
2007-05-04 10:14:00,88.33,88.343,88.33,88.342,30400000.0
2007-05-04 10:15:00,88.35,88.35,88.339,88.346,30400000.0
2007-05-04 10:16:00,88.346,88.354,88.334,88.334,17600000.0
2007-05-04 10:17:00,88.331,88.336,88.328,88.328,12800000.0
2007-05-04 10:18:00,88.333,88.381,88.333,88.381,12800000.0
2007-05-04 10:19:00,88.378,88.378,88.357,88.374,75200000.0
2007-05-04 10:20:00,88.376,88.386,88.372,88.386,16000000.0
2007-05-04 10:21:00,88.383,88.397,88.38,88.388,35200000.0
2007-05-04 10:22:00,88.387,88.399,88.385,88.386,16000000.0
2007-05-04 10:23:00,88.383,88.412,88.383,88.412,33600000.0
2007-05-04 10:24:00,88.41,88.413,88.402,88.413,43200000.0
2007-05-04 10:25:00,88.412,88.416,88.392,88.392,64000000.0
2007-05-04 10:26:00,88.394,88.402,88.393,88.398,36200000.0
2007-05-04 10:27:00,88.404,88.413,88.401,88.406,52800000.0
2007-05-04 10:28:00,88.401,88.401,88.377,88.377,88400000.0
2007-05-04 10:29:00,88.363,88.378,88.343,88.343,17600000.0
2007-05-04 10:30:00,88.364,88.398,88.364,88.398,27200000.0
2007-05-04 10:31:00,88.378,88.385,88.375,88.375,32000000.0
2007-05-04 10:32:00,88.378,88.384,88.375,88.382,45800000.0
2007-05-04 10:33:00,88.379,88.379,88.358,88.358,35200000.0
2007-05-04 10:34:00,88.364,88.366,88.348,88.348,18000000.0
2007-05-04 10:35:00,88.35,88.356,88.341,88.356,12800000.0
2007-05-04 10:36:00,88.363,88.399,88.363,88.399,11200000.0
2007-05-04 10:37:00,88.42,88.435,88.413,88.431,19200000.0
2007-05-04 10:38:00,88.425,88.425,88.371,88.386,28200000.0
2007-05-04 10:39:00,88.372,88.372,88.359,88.359,16000000.0
2007-05-04 10:40:00,88.358,88.358,88.323,88.323,24000000.0
2007-05-04 10:41:00,88.318,88.32,88.294,88.317,57600000.0
2007-05-04 10:42:00,88.31,88.333,88.31,88.333,38400000.0
2007-05-04 10:43:00,88.329,88.345,88.329,88.345,17600000.0
2007-05-04 10:44:00,88.326,88.326,88.306,88.322,19200000.0
2007-05-04 10:45:00,88.326,88.331,88.313,88.313,22400000.0
2007-05-04 10:46:00,88.305,88.316,88.304,88.304,28800000.0
2007-05-04 10:47:00,88.298,88.298,88.285,88.285,25600000.0
2007-05-04 10:48:00,88.281,88.281,88.261,88.261,38400000.0
2007-05-04 10:49:00,88.257,88.257,88.242,88.242,25600000.0
2007-05-04 10:50:00,88.247,88.255,88.245,88.254,58400000.0
2007-05-04 10:51:00,88.266,88.278,88.26,88.277,68200000.0
2007-05-04 10:52:00,88.293,88.325,88.282,88.325,34600000.0
2007-05-04 10:53:00,88.33,88.334,88.324,88.326,59200000.0
2007-05-04 10:54:00,88.322,88.335,88.322,88.335,54800000.0
2007-05-04 10:55:00,88.344,88.359,88.343,88.359,41600000.0
2007-05-04 10:56:00,88.354,88.354,88.319,88.321,44200000.0
2007-05-04 10:57:00,88.281,88.287,88.278,88.28,33600000.0
2007-05-04 10:58:00,88.288,88.3,88.284,88.29,40000000.0
2007-05-04 10:59:00,88.287,88.295,88.287,88.293,49000000.0
2007-05-04 11:00:00,88.292,88.3,88.288,88.29,50600000.0
2007-05-04 11:01:00,88.291,88.298,88.288,88.298,12800000.0
2007-05-04 11:02:00,88.323,88.363,88.32,88.352,19200000.0
2007-05-04 11:03:00,88.371,88.378,88.362,88.362,36600000.0
2007-05-04 11:04:00,88.36,88.365,88.35,88.365,27200000.0
2007-05-04 11:05:00,88.358,88.358,88.346,88.35,11200000.0
2007-05-04 11:06:00,88.348,88.354,88.346,88.346,30400000.0
2007-05-04 11:07:00,88.348,88.367,88.348,88.366,45800000.0
2007-05-04 11:08:00,88.382,88.384,88.376,88.383,32400000.0
2007-05-04 11:09:00,88.382,88.388,88.368,88.385,75000000.0
2007-05-04 11:10:00,88.392,88.392,88.378,88.379,36800000.0
2007-05-04 11:11:00,88.358,88.358,88.319,88.328,52800000.0
2007-05-04 11:12:00,88.33,88.33,88.31,88.324,69800000.0
2007-05-04 11:13:00,88.3,88.3,88.285,88.285,9600000.0
2007-05-04 11:14:00,88.284,88.284,88.268,88.268,57600000.0
2007-05-04 11:15:00,88.275,88.28,88.271,88.28,11200000.0
2007-05-04 11:16:00,88.275,88.284,88.272,88.278,17600000.0
2007-05-04 11:17:00,88.259,88.269,88.255,88.268,53800000.0
2007-05-04 11:18:00,88.259,88.266,88.255,88.256,73600000.0
2007-05-04 11:19:00,88.269,88.28,88.263,88.277,56000000.0
2007-05-04 11:20:00,88.277,88.283,88.275,88.276,35200000.0
2007-05-04 11:21:00,88.279,88.292,88.279,88.292,40400000.0
2007-05-04 11:22:00,88.302,88.316,88.302,88.31,41000000.0
2007-05-04 11:23:00,88.318,88.327,88.309,88.327,51200000.0
2007-05-04 11:24:00,88.33,88.332,88.317,88.317,52200000.0
2007-05-04 11:25:00,88.315,88.32,88.301,88.314,34600000.0
2007-05-04 11:26:00,88.329,88.329,88.31,88.31,27200000.0
2007-05-04 11:27:00,88.309,88.309,88.293,88.297,12800000.0
2007-05-04 11:28:00,88.298,88.315,88.298,88.313,41600000.0
2007-05-04 11:29:00,88.3,88.305,88.286,88.301,11200000.0
2007-05-04 11:30:00,88.296,88.311,88.296,88.311,11200000.0
2007-05-04 11:31:00,88.301,88.301,88.29,88.291,27200000.0
2007-05-04 11:32:00,88.293,88.307,88.283,88.29,35200000.0
2007-05-04 11:33:00,88.317,88.32,88.311,88.311,17600000.0
2007-05-04 11:34:00,88.306,88.306,88.298,88.298,33600000.0
2007-05-04 11:35:00,88.289,88.302,88.282,88.282,17600000.0
2007-05-04 11:36:00,88.271,88.274,88.256,88.259,43200000.0
2007-05-04 11:37:00,88.251,88.251,88.237,88.246,41600000.0
2007-05-04 11:38:00,88.249,88.259,88.248,88.257,27200000.0
2007-05-04 11:39:00,88.246,88.246,88.234,88.244,10600000.0
2007-05-04 11:40:00,88.257,88.276,88.257,88.265,22400000.0
2007-05-04 11:41:00,88.262,88.27,88.262,88.27,11200000.0
2007-05-04 11:42:00,88.272,88.281,88.251,88.251,38400000.0
2007-05-04 11:43:00,88.249,88.255,88.245,88.249,17600000.0
2007-05-04 11:44:00,88.269,88.269,88.247,88.247,59200000.0
2007-05-04 11:45:00,88.247,88.259,88.247,88.253,49600000.0
2007-05-04 11:46:00,88.25,88.25,88.229,88.231,11200000.0
2007-05-04 11:47:00,88.236,88.243,88.235,88.243,56400000.0
2007-05-04 11:48:00,88.235,88.247,88.235,88.246,14400000.0
2007-05-04 11:49:00,88.241,88.244,88.238,88.238,41600000.0
2007-05-04 11:50:00,88.243,88.246,88.238,88.239,44800000.0
2007-05-04 11:51:00,88.24,88.247,88.233,88.238,44200000.0
2007-05-04 11:52:00,88.237,88.249,88.232,88.237,32000000.0
2007-05-04 11:53:00,88.24,88.245,88.24,88.243,35200000.0
2007-05-04 11:54:00,88.255,88.262,88.248,88.26,48000000.0
2007-05-04 11:55:00,88.257,88.274,88.257,88.268,44200000.0
2007-05-04 11:56:00,88.27,88.283,88.266,88.282,64000000.0
2007-05-04 11:57:00,88.281,88.293,88.281,88.29,21800000.0
2007-05-04 11:58:00,88.289,88.295,88.288,88.295,41600000.0
2007-05-04 11:59:00,88.283,88.287,88.278,88.278,51200000.0
2007-05-04 12:00:00,88.277,88.278,88.251,88.278,36800000.0
2007-05-04 12:01:00,88.277,88.279,88.266,88.279,19200000.0
2007-05-04 12:02:00,88.255,88.274,88.255,88.263,12800000.0
2007-05-04 12:03:00,88.275,88.281,88.272,88.275,51200000.0
2007-05-04 12:04:00,88.282,88.282,88.275,88.28,24000000.0
2007-05-04 12:05:00,88.282,88.301,88.282,88.285,28800000.0
2007-05-04 12:06:00,88.287,88.295,88.282,88.291,24000000.0
2007-05-04 12:07:00,88.286,88.295,88.286,88.289,20800000.0
2007-05-04 12:08:00,88.275,88.28,88.268,88.27,12800000.0
2007-05-04 12:09:00,88.298,88.301,88.285,88.301,11200000.0
2007-05-04 12:10:00,88.298,88.303,88.29,88.295,11200000.0
2007-05-04 12:11:00,88.293,88.296,88.282,88.295,27200000.0
2007-05-04 12:12:00,88.295,88.297,88.289,88.289,30400000.0
2007-05-04 12:13:00,88.286,88.287,88.279,88.286,14400000.0
2007-05-04 12:14:00,88.276,88.277,88.259,88.276,16000000.0
2007-05-04 12:15:00,88.281,88.297,88.281,88.297,4800000.0
2007-05-04 12:16:00,88.3,88.301,88.29,88.292,27200000.0
2007-05-04 12:17:00,88.291,88.291,88.283,88.283,43000000.0
2007-05-04 12:18:00,88.296,88.296,88.269,88.29,25600000.0
2007-05-04 12:19:00,88.281,88.287,88.273,88.273,35200000.0
2007-05-04 12:20:00,88.295,88.295,88.282,88.286,37200000.0
2007-05-04 12:21:00,88.283,88.291,88.28,88.282,59200000.0
2007-05-04 12:22:00,88.284,88.292,88.283,88.288,30400000.0
2007-05-04 12:23:00,88.274,88.283,88.274,88.274,32000000.0
2007-05-04 12:24:00,88.286,88.31,88.286,88.301,33000000.0
2007-05-04 12:25:00,88.317,88.325,88.317,88.32,22400000.0
2007-05-04 12:26:00,88.301,88.31,88.301,88.302,29800000.0
2007-05-04 12:27:00,88.321,88.321,88.308,88.308,30400000.0
2007-05-04 12:28:00,88.302,88.31,88.302,88.31,60800000.0
2007-05-04 12:29:00,88.218,88.339,88.199,88.212,116000000.0
2007-05-04 12:30:00,88.278,88.287,88.193,88.287,46400000.0
2007-05-04 12:31:00,88.294,88.315,88.294,88.315,69800000.0
2007-05-04 12:32:00,88.317,88.318,88.313,88.317,28800000.0
2007-05-04 12:33:00,88.314,88.324,88.314,88.321,40000000.0
2007-05-04 12:34:00,88.318,88.327,88.313,88.326,27200000.0
2007-05-04 12:35:00,88.339,88.351,88.339,88.351,25600000.0
2007-05-04 12:36:00,88.352,88.357,88.336,88.336,48000000.0
2007-05-04 12:37:00,88.328,88.328,88.302,88.321,14400000.0
2007-05-04 12:38:00,88.336,88.35,88.336,88.348,14400000.0
2007-05-04 12:39:00,88.347,88.347,88.342,88.343,24000000.0
2007-05-04 12:40:00,88.35,88.358,88.348,88.348,16000000.0
2007-05-04 12:41:00,88.35,88.37,88.35,88.37,22400000.0
2007-05-04 12:42:00,88.328,88.338,88.315,88.326,22400000.0
2007-05-04 12:43:00,88.338,88.338,88.318,88.318,36800000.0
2007-05-04 12:44:00,88.32,88.32,88.286,88.296,22400000.0
2007-05-04 12:45:00,88.298,88.298,88.294,88.295,35200000.0
2007-05-04 12:46:00,88.309,88.327,88.309,88.327,44800000.0
2007-05-04 12:47:00,88.329,88.329,88.321,88.322,12800000.0
2007-05-04 12:48:00,88.316,88.32,88.314,88.32,32000000.0
2007-05-04 12:49:00,88.307,88.317,88.292,88.304,40000000.0
2007-05-04 12:50:00,88.313,88.318,88.295,88.295,16000000.0
2007-05-04 12:51:00,88.304,88.315,88.298,88.315,21800000.0
2007-05-04 12:52:00,88.313,88.313,88.303,88.304,25600000.0
2007-05-04 12:53:00,88.275,88.283,88.269,88.283,11200000.0
2007-05-04 12:54:00,88.29,88.291,88.28,88.28,11200000.0
2007-05-04 12:55:00,88.277,88.278,88.266,88.266,24000000.0
2007-05-04 12:56:00,88.284,88.294,88.264,88.264,12800000.0
2007-05-04 12:57:00,88.282,88.287,88.271,88.275,27200000.0
2007-05-04 12:58:00,88.271,88.288,88.271,88.288,12800000.0
2007-05-04 12:59:00,88.3,88.3,88.288,88.288,14400000.0
2007-05-04 13:00:00,88.274,88.285,88.273,88.285,16000000.0
2007-05-04 13:01:00,88.286,88.286,88.262,88.267,17600000.0
2007-05-04 13:02:00,88.262,88.267,88.258,88.267,12800000.0
2007-05-04 13:03:00,88.26,88.275,88.259,88.27,12200000.0
2007-05-04 13:04:00,88.281,88.287,88.277,88.285,16000000.0
2007-05-04 13:05:00,88.297,88.298,88.291,88.291,12800000.0
2007-05-04 13:06:00,88.295,88.301,88.295,88.295,17600000.0
2007-05-04 13:07:00,88.296,88.312,88.296,88.312,12800000.0
2007-05-04 13:08:00,88.308,88.308,88.301,88.301,31400000.0
2007-05-04 13:09:00,88.297,88.302,88.296,88.302,28800000.0
2007-05-04 13:10:00,88.299,88.305,88.288,88.305,32000000.0
2007-05-04 13:11:00,88.311,88.323,88.311,88.312,19200000.0
2007-05-04 13:12:00,88.314,88.34,88.313,88.338,16000000.0
2007-05-04 13:13:00,88.349,88.36,88.349,88.355,11200000.0
2007-05-04 13:14:00,88.358,88.365,88.355,88.358,11200000.0
2007-05-04 13:15:00,88.339,88.34,88.334,88.338,11200000.0
2007-05-04 13:16:00,88.332,88.339,88.332,88.334,25000000.0
2007-05-04 13:17:00,88.347,88.349,88.341,88.348,12800000.0
2007-05-04 13:18:00,88.345,88.347,88.341,88.341,56000000.0
2007-05-04 13:19:00,88.337,88.348,88.332,88.335,14400000.0
2007-05-04 13:20:00,88.34,88.346,88.333,88.346,12800000.0
2007-05-04 13:21:00,88.335,88.338,88.314,88.314,56000000.0
2007-05-04 13:22:00,88.307,88.307,88.293,88.296,11200000.0
2007-05-04 13:23:00,88.292,88.314,88.291,88.314,12800000.0
2007-05-04 13:24:00,88.333,88.341,88.333,88.341,14400000.0
2007-05-04 13:25:00,88.333,88.333,88.324,88.324,33600000.0
2007-05-04 13:26:00,88.321,88.322,88.313,88.322,24000000.0
2007-05-04 13:27:00,88.33,88.331,88.324,88.327,40000000.0
2007-05-04 13:28:00,88.319,88.319,88.304,88.304,20800000.0
2007-05-04 13:29:00,88.3,88.3,88.292,88.292,22400000.0
2007-05-04 13:30:00,88.302,88.302,88.282,88.282,36800000.0
2007-05-04 13:31:00,88.27,88.279,88.262,88.271,11200000.0
2007-05-04 13:32:00,88.274,88.274,88.264,88.267,17600000.0
2007-05-04 13:33:00,88.271,88.279,88.271,88.272,12800000.0
2007-05-04 13:34:00,88.273,88.281,88.269,88.273,13200000.0
2007-05-04 13:35:00,88.272,88.279,88.268,88.279,12800000.0
2007-05-04 13:36:00,88.279,88.279,88.27,88.277,48000000.0
2007-05-04 13:37:00,88.284,88.299,88.283,88.299,24000000.0
2007-05-04 13:38:00,88.293,88.293,88.283,88.284,28800000.0
2007-05-04 13:39:00,88.285,88.287,88.279,88.285,25600000.0
2007-05-04 13:40:00,88.286,88.293,88.285,88.285,12800000.0
2007-05-04 13:41:00,88.289,88.289,88.273,88.282,16000000.0
2007-05-04 13:42:00,88.264,88.264,88.242,88.242,12800000.0
2007-05-04 13:43:00,88.259,88.261,88.253,88.254,25600000.0
2007-05-04 13:44:00,88.256,88.271,88.256,88.263,28800000.0
2007-05-04 13:45:00,88.266,88.273,88.266,88.269,12800000.0
2007-05-04 13:46:00,88.287,88.287,88.278,88.287,14400000.0
2007-05-04 13:47:00,88.281,88.287,88.275,88.277,27200000.0
2007-05-04 13:48:00,88.286,88.307,88.286,88.306,14400000.0
2007-05-04 13:49:00,88.298,88.298,88.288,88.289,34000000.0
2007-05-04 13:50:00,88.302,88.306,88.297,88.306,34400000.0
2007-05-04 13:51:00,88.296,88.308,88.289,88.289,16000000.0
2007-05-04 13:52:00,88.297,88.302,88.287,88.287,40000000.0
2007-05-04 13:53:00,88.287,88.298,88.287,88.298,36800000.0
2007-05-04 13:54:00,88.299,88.301,88.297,88.297,23400000.0
2007-05-04 13:55:00,88.288,88.288,88.28,88.285,11200000.0
2007-05-04 13:56:00,88.285,88.291,88.283,88.291,14400000.0
2007-05-04 13:57:00,88.307,88.316,88.307,88.316,14400000.0
2007-05-04 13:58:00,88.32,88.326,88.318,88.318,32400000.0
2007-05-04 13:59:00,88.314,88.318,88.306,88.306,48000000.0
2007-05-04 14:00:00,88.314,88.314,88.304,88.312,32000000.0
2007-05-04 14:01:00,88.3,88.309,88.297,88.297,14400000.0
2007-05-04 14:02:00,88.313,88.313,88.295,88.296,28800000.0
2007-05-04 14:03:00,88.308,88.321,88.308,88.319,14400000.0
2007-05-04 14:04:00,88.321,88.328,88.313,88.326,14400000.0
2007-05-04 14:05:00,88.34,88.37,88.34,88.37,25600000.0
2007-05-04 14:06:00,88.375,88.375,88.353,88.363,17600000.0
2007-05-04 14:07:00,88.351,88.364,88.351,88.363,12800000.0
2007-05-04 14:08:00,88.351,88.359,88.351,88.357,24000000.0
2007-05-04 14:09:00,88.353,88.353,88.336,88.347,11200000.0
2007-05-04 14:10:00,88.346,88.35,88.346,88.346,17600000.0
2007-05-04 14:11:00,88.349,88.353,88.339,88.339,13200000.0
2007-05-04 14:12:00,88.333,88.333,88.322,88.323,12800000.0
2007-05-04 14:13:00,88.322,88.322,88.306,88.309,24000000.0
2007-05-04 14:14:00,88.304,88.324,88.304,88.312,20800000.0
2007-05-04 14:15:00,88.301,88.33,88.301,88.33,33600000.0
2007-05-04 14:16:00,88.333,88.34,88.33,88.336,27200000.0
2007-05-04 14:17:00,88.336,88.36,88.336,88.355,11200000.0
2007-05-04 14:18:00,88.358,88.363,88.358,88.36,16000000.0
2007-05-04 14:19:00,88.357,88.364,88.351,88.351,40000000.0
2007-05-04 14:20:00,88.343,88.348,88.341,88.348,14400000.0
2007-05-04 14:21:00,88.347,88.356,88.342,88.356,33600000.0
2007-05-04 14:22:00,88.366,88.407,88.366,88.407,14400000.0
2007-05-04 14:23:00,88.399,88.406,88.388,88.388,17600000.0
2007-05-04 14:24:00,88.374,88.374,88.351,88.366,36200000.0
2007-05-04 14:25:00,88.349,88.357,88.337,88.337,13200000.0
2007-05-04 14:26:00,88.339,88.346,88.339,88.345,19600000.0
2007-05-04 14:27:00,88.339,88.339,88.311,88.311,11200000.0
2007-05-04 14:28:00,88.294,88.294,88.277,88.277,11200000.0
2007-05-04 14:29:00,88.278,88.282,88.248,88.248,12800000.0
2007-05-04 14:30:00,88.232,88.232,88.096,88.204,11200000.0
2007-05-04 14:31:00,88.236,88.313,88.211,88.313,16000000.0
2007-05-04 14:32:00,88.323,88.337,88.322,88.329,12200000.0
2007-05-04 14:33:00,88.306,88.327,88.269,88.327,17600000.0
2007-05-04 14:34:00,88.312,88.315,88.283,88.283,17600000.0
2007-05-04 14:35:00,88.281,88.281,88.226,88.226,11200000.0
2007-05-04 14:36:00,88.235,88.25,88.231,88.25,12800000.0
2007-05-04 14:37:00,88.247,88.259,88.22,88.22,14400000.0
2007-05-04 14:38:00,88.201,88.234,88.193,88.234,11200000.0
2007-05-04 14:39:00,88.242,88.262,88.229,88.229,17600000.0
2007-05-04 14:40:00,88.228,88.233,88.215,88.222,16000000.0
2007-05-04 14:41:00,88.207,88.21,88.188,88.206,11200000.0
2007-05-04 14:42:00,88.226,88.229,88.211,88.226,12800000.0
2007-05-04 14:43:00,88.261,88.29,88.261,88.267,17600000.0
2007-05-04 14:44:00,88.296,88.296,88.271,88.271,12800000.0
2007-05-04 14:45:00,88.232,88.251,88.232,88.251,12800000.0
2007-05-04 14:46:00,88.274,88.29,88.27,88.278,17600000.0
2007-05-04 14:47:00,88.261,88.27,88.235,88.235,12800000.0
2007-05-04 14:48:00,88.233,88.243,88.173,88.173,11200000.0
2007-05-04 14:49:00,88.179,88.184,88.158,88.182,15400000.0
2007-05-04 14:50:00,88.175,88.175,88.157,88.157,12800000.0
2007-05-04 14:51:00,88.155,88.186,88.155,88.174,17000000.0
2007-05-04 14:52:00,88.156,88.156,88.141,88.141,14400000.0
2007-05-04 14:53:00,88.154,88.16,88.153,88.157,10600000.0
2007-05-04 14:54:00,88.173,88.185,88.17,88.179,12800000.0
2007-05-04 14:55:00,88.169,88.173,88.156,88.156,11200000.0
2007-05-04 14:56:00,88.18,88.197,88.172,88.18,16000000.0
2007-05-04 14:57:00,88.172,88.256,88.172,88.256,12800000.0
2007-05-04 14:58:00,88.276,88.276,88.254,88.262,14400000.0
2007-05-04 14:59:00,88.255,88.28,88.255,88.276,12800000.0
2007-05-04 15:00:00,88.27,88.272,88.26,88.262,16000000.0
2007-05-04 15:01:00,88.283,88.283,88.261,88.274,17600000.0
2007-05-04 15:02:00,88.28,88.297,88.28,88.295,11200000.0
2007-05-04 15:03:00,88.308,88.321,88.308,88.318,11200000.0
2007-05-04 15:04:00,88.316,88.32,88.311,88.319,16000000.0
2007-05-04 15:05:00,88.314,88.314,88.3,88.308,12800000.0
2007-05-04 15:06:00,88.31,88.31,88.287,88.287,11200000.0
2007-05-04 15:07:00,88.295,88.304,88.29,88.304,10600000.0
2007-05-04 15:08:00,88.211,88.275,88.169,88.169,11200000.0
2007-05-04 15:09:00,88.295,88.31,88.285,88.31,14400000.0
2007-05-04 15:10:00,88.312,88.312,88.287,88.296,16000000.0
2007-05-04 15:11:00,88.311,88.314,88.294,88.294,12800000.0
2007-05-04 15:12:00,88.273,88.293,88.271,88.293,12800000.0
2007-05-04 15:13:00,88.32,88.333,88.32,88.333,12800000.0
2007-05-04 15:14:00,88.331,88.331,88.315,88.327,16000000.0
2007-05-04 15:15:00,88.299,88.304,88.285,88.292,17600000.0
2007-05-04 15:16:00,88.303,88.308,88.296,88.308,12800000.0
2007-05-04 15:17:00,88.308,88.315,88.308,88.308,14400000.0
2007-05-04 15:18:00,88.287,88.3,88.257,88.3,12800000.0
2007-05-04 15:19:00,88.308,88.316,88.295,88.314,16000000.0
2007-05-04 15:20:00,88.284,88.299,88.254,88.299,16000000.0
2007-05-04 15:21:00,88.304,88.311,88.218,88.298,17600000.0
2007-05-04 15:22:00,88.3,88.31,88.291,88.308,11200000.0
2007-05-04 15:23:00,88.32,88.322,88.316,88.32,11200000.0
2007-05-04 15:24:00,88.318,88.327,88.317,88.327,11200000.0
2007-05-04 15:25:00,88.319,88.319,88.308,88.308,12800000.0
2007-05-04 15:26:00,88.305,88.305,88.271,88.282,14400000.0
2007-05-04 15:27:00,88.279,88.306,88.279,88.297,12800000.0
2007-05-04 15:28:00,88.306,88.311,88.296,88.302,12800000.0
2007-05-04 15:29:00,88.32,88.33,88.318,88.329,17600000.0
2007-05-04 15:30:00,88.339,88.339,88.319,88.329,17600000.0
2007-05-04 15:31:00,88.321,88.326,88.313,88.317,12800000.0
2007-05-04 15:32:00,88.322,88.326,88.317,88.317,11600000.0
2007-05-04 15:33:00,88.306,88.306,88.292,88.292,11200000.0
2007-05-04 15:34:00,88.293,88.305,88.278,88.305,11200000.0
2007-05-04 15:35:00,88.321,88.35,88.321,88.342,12800000.0
2007-05-04 15:36:00,88.335,88.364,88.335,88.364,14400000.0
2007-05-04 15:37:00,88.353,88.369,88.353,88.354,16000000.0
2007-05-04 15:38:00,88.398,88.445,88.398,88.44,11200000.0
2007-05-04 15:39:00,88.457,88.475,88.439,88.439,14400000.0
2007-05-04 15:40:00,88.421,88.421,88.394,88.42,12800000.0
2007-05-04 15:41:00,88.413,88.458,88.413,88.458,16000000.0
2007-05-04 15:42:00,88.485,88.485,88.401,88.456,17600000.0
2007-05-04 15:43:00,88.436,88.469,88.436,88.459,12800000.0
2007-05-04 15:44:00,88.485,88.49,88.47,88.47,12800000.0
2007-05-04 15:45:00,88.471,88.475,88.465,88.469,12800000.0
2007-05-04 15:46:00,88.466,88.472,88.456,88.456,11200000.0
2007-05-04 15:47:00,88.444,88.445,88.435,88.435,11200000.0
2007-05-04 15:48:00,88.43,88.43,88.408,88.408,12800000.0
2007-05-04 15:49:00,88.395,88.41,88.392,88.409,11200000.0
2007-05-04 15:50:00,88.403,88.405,88.382,88.382,14400000.0
2007-05-04 15:51:00,88.39,88.393,88.378,88.381,11200000.0
2007-05-04 15:52:00,88.373,88.373,88.359,88.362,11200000.0
2007-05-04 15:53:00,88.344,88.344,88.327,88.335,12800000.0
2007-05-04 15:54:00,88.32,88.32,88.297,88.297,17600000.0
2007-05-04 15:55:00,88.28,88.284,88.265,88.284,17600000.0
2007-05-04 15:56:00,88.262,88.262,88.24,88.246,11200000.0
2007-05-04 15:57:00,88.245,88.249,88.234,88.24,14400000.0
2007-05-04 15:58:00,88.249,88.271,88.249,88.271,11200000.0
2007-05-04 15:59:00,88.27,88.273,88.257,88.26,11200000.0
2007-05-04 16:00:00,88.239,88.244,88.235,88.239,11200000.0
2007-05-04 16:01:00,88.228,88.235,88.228,88.235,11200000.0
2007-05-04 16:02:00,88.233,88.262,88.233,88.26,12200000.0
2007-05-04 16:03:00,88.26,88.266,88.254,88.254,12800000.0
2007-05-04 16:04:00,88.264,88.286,88.206,88.286,11200000.0
2007-05-04 16:05:00,88.304,88.31,88.299,88.31,14400000.0
2007-05-04 16:06:00,88.304,88.304,88.288,88.303,16000000.0
2007-05-04 16:07:00,88.318,88.318,88.31,88.31,11200000.0
2007-05-04 16:08:00,88.314,88.321,88.312,88.314,11200000.0
2007-05-04 16:09:00,88.299,88.305,88.298,88.301,12800000.0
2007-05-04 16:10:00,88.295,88.295,88.284,88.284,12800000.0
2007-05-04 16:11:00,88.303,88.316,88.298,88.316,11200000.0
2007-05-04 16:12:00,88.315,88.321,88.301,88.321,17600000.0
2007-05-04 16:13:00,88.317,88.32,88.309,88.309,11200000.0
2007-05-04 16:14:00,88.295,88.329,88.295,88.328,14400000.0
2007-05-04 16:15:00,88.34,88.373,88.34,88.373,11200000.0
2007-05-04 16:16:00,88.381,88.381,88.347,88.351,11200000.0
2007-05-04 16:17:00,88.333,88.346,88.324,88.341,17600000.0
2007-05-04 16:18:00,88.351,88.365,88.347,88.365,16000000.0
2007-05-04 16:19:00,88.386,88.386,88.355,88.355,11200000.0
2007-05-04 16:20:00,88.363,88.363,88.347,88.358,11200000.0
2007-05-04 16:21:00,88.336,88.346,88.336,88.336,11200000.0
2007-05-04 16:22:00,88.337,88.342,88.337,88.338,11200000.0
2007-05-04 16:23:00,88.336,88.336,88.325,88.325,12800000.0
2007-05-04 16:24:00,88.301,88.32,88.301,88.314,11200000.0
2007-05-04 16:25:00,88.316,88.316,88.307,88.315,12800000.0
2007-05-04 16:26:00,88.332,88.35,88.332,88.349,12800000.0
2007-05-04 16:27:00,88.353,88.361,88.351,88.352,17600000.0
2007-05-04 16:28:00,88.347,88.391,88.347,88.391,11200000.0
2007-05-04 16:29:00,88.402,88.403,88.386,88.386,14400000.0
2007-05-04 16:30:00,88.393,88.405,88.388,88.405,14400000.0
2007-05-04 16:31:00,88.404,88.404,88.374,88.374,14400000.0
2007-05-04 16:32:00,88.355,88.357,88.342,88.355,11200000.0
2007-05-04 16:33:00,88.372,88.405,88.372,88.404,14400000.0
2007-05-04 16:34:00,88.397,88.4,88.369,88.383,17600000.0
2007-05-04 16:35:00,88.387,88.387,88.354,88.354,12800000.0
2007-05-04 16:36:00,88.344,88.374,88.344,88.374,11200000.0
2007-05-04 16:37:00,88.374,88.374,88.363,88.365,12800000.0
2007-05-04 16:38:00,88.355,88.357,88.345,88.348,14400000.0
2007-05-04 16:39:00,88.363,88.364,88.347,88.352,12800000.0
2007-05-04 16:40:00,88.347,88.356,88.338,88.356,17600000.0
2007-05-04 16:41:00,88.366,88.376,88.357,88.376,12800000.0
2007-05-04 16:42:00,88.375,88.375,88.358,88.363,11200000.0
2007-05-04 16:44:00,88.365,88.367,88.353,88.353,10600000.0
2007-05-04 16:45:00,88.356,88.356,88.348,88.348,11200000.0
2007-05-04 16:46:00,88.358,88.364,88.345,88.364,14400000.0
2007-05-04 16:47:00,88.349,88.358,88.337,88.337,17600000.0
2007-05-04 16:48:00,88.358,88.366,88.355,88.366,11200000.0
2007-05-04 16:49:00,88.368,88.369,88.357,88.36,12800000.0
2007-05-04 16:50:00,88.369,88.38,88.366,88.369,17600000.0
2007-05-04 16:51:00,88.36,88.366,88.308,88.308,11200000.0
2007-05-04 16:52:00,88.375,88.382,88.364,88.382,17600000.0
2007-05-04 16:53:00,88.388,88.388,88.369,88.384,17600000.0
2007-05-04 16:54:00,88.381,88.381,88.362,88.366,17000000.0
2007-05-04 16:55:00,88.356,88.369,88.356,88.366,14400000.0
2007-05-04 16:56:00,88.364,88.368,88.348,88.353,12800000.0
2007-05-04 16:57:00,88.351,88.363,88.349,88.361,16000000.0
2007-05-04 16:58:00,88.366,88.371,88.36,88.362,12800000.0
2007-05-04 16:59:00,88.366,88.37,88.364,88.37,12800000.0
2007-05-04 17:00:00,88.327,88.334,88.318,88.334,11200000.0
2007-05-04 17:01:00,88.342,88.342,88.245,88.325,12800000.0
2007-05-04 17:02:00,88.331,88.352,88.331,88.339,16000000.0
2007-05-04 17:03:00,88.339,88.344,88.332,88.332,17600000.0
2007-05-04 17:04:00,88.349,88.361,88.347,88.351,11200000.0
2007-05-04 17:05:00,88.35,88.35,88.335,88.342,17600000.0
2007-05-04 17:06:00,88.328,88.345,88.328,88.34,10600000.0
2007-05-04 17:07:00,88.341,88.351,88.34,88.34,11200000.0
2007-05-04 17:08:00,88.333,88.336,88.309,88.309,18000000.0
2007-05-04 17:09:00,88.298,88.312,88.294,88.294,16000000.0
2007-05-04 17:10:00,88.294,88.297,88.284,88.284,11200000.0
2007-05-04 17:11:00,88.292,88.304,88.292,88.303,12800000.0
2007-05-04 17:12:00,88.291,88.291,88.263,88.291,12800000.0
2007-05-04 17:13:00,88.281,88.288,88.28,88.288,12800000.0
2007-05-04 17:14:00,88.287,88.287,88.271,88.271,12800000.0
2007-05-04 17:15:00,88.283,88.283,88.272,88.275,12800000.0
2007-05-04 17:16:00,88.283,88.283,88.279,88.279,11200000.0
2007-05-04 17:17:00,88.276,88.276,88.26,88.266,11200000.0
2007-05-04 17:18:00,88.26,88.262,88.256,88.256,12800000.0
2007-05-04 17:19:00,88.261,88.278,88.261,88.261,16000000.0
2007-05-04 17:20:00,88.248,88.248,88.225,88.225,11200000.0
2007-05-04 17:21:00,88.24,88.253,88.221,88.253,12800000.0
2007-05-04 17:22:00,88.246,88.258,88.165,88.251,11200000.0
2007-05-04 17:23:00,88.257,88.267,88.257,88.266,11200000.0
2007-05-04 17:24:00,88.262,88.262,88.25,88.252,11200000.0
2007-05-04 17:25:00,88.241,88.241,88.227,88.238,11200000.0
2007-05-04 17:26:00,88.235,88.236,88.229,88.229,11200000.0
2007-05-04 17:27:00,88.234,88.254,88.234,88.25,16400000.0
2007-05-04 17:28:00,88.253,88.253,88.237,88.247,12200000.0
2007-05-04 17:29:00,88.242,88.261,88.242,88.244,12800000.0
2007-05-04 17:30:00,88.258,88.281,88.258,88.281,11200000.0
2007-05-04 17:31:00,88.274,88.293,88.274,88.293,12800000.0
2007-05-04 17:32:00,88.282,88.282,88.262,88.262,11200000.0
2007-05-04 17:33:00,88.29,88.29,88.29,88.29,11200000.0
2007-05-04 17:34:00,88.295,88.299,88.288,88.297,11200000.0
2007-05-04 17:35:00,88.308,88.318,88.308,88.313,12800000.0
2007-05-04 17:36:00,88.323,88.336,88.323,88.335,11200000.0
2007-05-04 17:37:00,88.345,88.359,88.345,88.354,11200000.0
2007-05-04 17:38:00,88.351,88.359,88.335,88.335,16000000.0
2007-05-04 17:39:00,88.345,88.357,88.345,88.354,17600000.0
2007-05-04 17:40:00,88.356,88.356,88.342,88.342,11200000.0
2007-05-04 17:41:00,88.345,88.354,88.331,88.348,11200000.0
2007-05-04 17:42:00,88.347,88.356,88.341,88.341,11200000.0
2007-05-04 17:43:00,88.338,88.349,88.338,88.348,12800000.0
2007-05-04 17:44:00,88.345,88.345,88.333,88.333,12800000.0
2007-05-04 17:45:00,88.336,88.344,88.336,88.341,11200000.0
2007-05-04 17:46:00,88.339,88.342,88.328,88.34,12800000.0
2007-05-04 17:47:00,88.328,88.328,88.308,88.324,12800000.0
2007-05-04 17:48:00,88.32,88.32,88.31,88.31,11200000.0
2007-05-04 17:49:00,88.307,88.307,88.281,88.284,17600000.0
2007-05-04 17:50:00,88.269,88.277,88.261,88.264,12800000.0
2007-05-04 17:51:00,88.284,88.284,88.253,88.257,11200000.0
2007-05-04 17:52:00,88.28,88.286,88.271,88.282,12800000.0
2007-05-04 17:53:00,88.29,88.29,88.275,88.275,16000000.0
2007-05-04 17:54:00,88.286,88.305,88.286,88.293,14400000.0
2007-05-04 17:55:00,88.296,88.299,88.296,88.297,8000000.0
2007-05-04 17:56:00,88.296,88.298,88.282,88.296,11200000.0
2007-05-04 17:57:00,88.305,88.305,88.295,88.305,16000000.0
2007-05-04 17:58:00,88.298,88.3,88.289,88.289,12800000.0
2007-05-04 17:59:00,88.288,88.305,88.288,88.288,11200000.0
2007-05-04 18:00:00,88.29,88.293,88.27,88.27,17600000.0
2007-05-04 18:01:00,88.285,88.285,88.178,88.283,17600000.0
2007-05-04 18:02:00,88.265,88.277,88.263,88.277,18000000.0
2007-05-04 18:03:00,88.288,88.291,88.279,88.291,14400000.0
2007-05-04 18:04:00,88.271,88.284,88.264,88.264,11200000.0
2007-05-04 18:05:00,88.295,88.296,88.289,88.292,11200000.0
2007-05-04 18:06:00,88.285,88.292,88.271,88.271,12800000.0
2007-05-04 18:07:00,88.3,88.301,88.293,88.295,11200000.0
2007-05-04 18:08:00,88.293,88.313,88.293,88.305,16000000.0
2007-05-04 18:09:00,88.306,88.306,88.291,88.3,16000000.0
2007-05-04 18:10:00,88.3,88.3,88.282,88.286,12800000.0
2007-05-04 18:11:00,88.288,88.308,88.286,88.308,11200000.0
2007-05-04 18:12:00,88.32,88.321,88.313,88.316,12800000.0
2007-05-04 18:13:00,88.317,88.323,88.311,88.323,11200000.0
2007-05-04 18:14:00,88.321,88.321,88.293,88.31,12800000.0
2007-05-04 18:15:00,88.308,88.319,88.308,88.311,12800000.0
2007-05-04 18:16:00,88.315,88.317,88.306,88.306,12800000.0
2007-05-04 18:17:00,88.315,88.324,88.313,88.315,16000000.0
2007-05-04 18:18:00,88.321,88.326,88.313,88.313,11200000.0
2007-05-04 18:19:00,88.308,88.308,88.292,88.301,14400000.0
2007-05-04 18:20:00,88.3,88.302,88.294,88.298,12800000.0
2007-05-04 18:21:00,88.301,88.311,88.296,88.296,11200000.0
2007-05-04 18:22:00,88.296,88.299,88.233,88.298,15400000.0
2007-05-04 18:23:00,88.305,88.334,88.305,88.327,16000000.0
2007-05-04 18:24:00,88.32,88.343,88.32,88.343,12800000.0
2007-05-04 18:25:00,88.334,88.353,88.334,88.343,11200000.0
2007-05-04 18:26:00,88.343,88.359,88.343,88.343,12800000.0
2007-05-04 18:27:00,88.334,88.342,88.323,88.326,13800000.0
2007-05-04 18:28:00,88.326,88.335,88.324,88.335,12800000.0
2007-05-04 18:29:00,88.341,88.348,88.341,88.348,12800000.0
2007-05-04 18:30:00,88.35,88.353,88.329,88.329,11200000.0
2007-05-04 18:31:00,88.321,88.321,88.307,88.307,12800000.0
2007-05-04 18:32:00,88.31,88.315,88.31,88.312,11200000.0
2007-05-04 18:33:00,88.32,88.329,88.315,88.318,11200000.0
2007-05-04 18:34:00,88.314,88.314,88.298,88.298,12800000.0
2007-05-04 18:35:00,88.304,88.33,88.303,88.33,12800000.0
2007-05-04 18:36:00,88.334,88.334,88.322,88.322,12200000.0
2007-05-04 18:37:00,88.325,88.331,88.321,88.331,17600000.0
2007-05-04 18:38:00,88.325,88.351,88.325,88.351,10600000.0
2007-05-04 18:39:00,88.365,88.365,88.347,88.351,15400000.0
2007-05-04 18:40:00,88.348,88.359,88.344,88.356,12800000.0
2007-05-04 18:41:00,88.345,88.35,88.34,88.34,14400000.0
2007-05-04 18:42:00,88.344,88.344,88.331,88.339,11200000.0
2007-05-04 18:43:00,88.346,88.362,88.346,88.359,12800000.0
2007-05-04 18:44:00,88.344,88.356,88.33,88.351,11200000.0
2007-05-04 18:45:00,88.354,88.358,88.349,88.356,11200000.0
2007-05-04 18:46:00,88.356,88.359,88.347,88.347,11200000.0
2007-05-04 18:47:00,88.351,88.362,88.351,88.358,11200000.0
2007-05-04 18:48:00,88.356,88.373,88.356,88.366,12800000.0
2007-05-04 18:49:00,88.362,88.376,88.362,88.371,12800000.0
2007-05-04 18:50:00,88.376,88.376,88.349,88.37,17600000.0
2007-05-04 18:51:00,88.354,88.354,88.335,88.349,12800000.0
2007-05-04 18:52:00,88.355,88.366,88.355,88.366,12800000.0
2007-05-04 18:53:00,88.349,88.349,88.333,88.34,12800000.0
2007-05-04 18:54:00,88.341,88.341,88.319,88.319,11200000.0
2007-05-04 18:55:00,88.314,88.333,88.314,88.332,11200000.0
2007-05-04 18:56:00,88.337,88.339,88.32,88.334,16000000.0
2007-05-04 18:57:00,88.336,88.341,88.316,88.32,11200000.0
2007-05-04 18:58:00,88.304,88.311,88.3,88.305,11200000.0
2007-05-04 18:59:00,88.307,88.311,88.296,88.311,17600000.0
2007-05-04 19:00:00,88.345,88.345,88.327,88.344,12800000.0
2007-05-04 19:01:00,88.331,88.331,88.312,88.312,9600000.0
2007-05-04 19:02:00,88.312,88.316,88.3,88.3,11200000.0
2007-05-04 19:03:00,88.3,88.303,88.3,88.302,11200000.0
2007-05-04 19:04:00,88.291,88.311,88.291,88.31,16000000.0
2007-05-04 19:05:00,88.31,88.31,88.293,88.293,14400000.0
2007-05-04 19:06:00,88.286,88.29,88.272,88.272,16000000.0
2007-05-04 19:07:00,88.272,88.29,88.264,88.29,11200000.0
2007-05-04 19:08:00,88.296,88.3,88.281,88.298,17600000.0
2007-05-04 19:09:00,88.299,88.31,88.298,88.308,12800000.0
2007-05-04 19:10:00,88.321,88.328,88.318,88.326,17600000.0
2007-05-04 19:11:00,88.34,88.387,88.34,88.381,12800000.0
2007-05-04 19:12:00,88.363,88.364,88.35,88.361,11200000.0
2007-05-04 19:13:00,88.34,88.34,88.308,88.308,10600000.0
2007-05-04 19:14:00,88.306,88.312,88.284,88.299,16000000.0
2007-05-04 19:15:00,88.293,88.297,88.285,88.289,12800000.0
2007-05-04 19:16:00,88.298,88.298,88.282,88.296,12800000.0
2007-05-04 19:17:00,88.301,88.301,88.292,88.293,12800000.0
2007-05-04 19:18:00,88.291,88.305,88.291,88.301,18000000.0
2007-05-04 19:19:00,88.302,88.317,88.302,88.311,16000000.0
2007-05-04 19:20:00,88.326,88.346,88.326,88.34,16000000.0
2007-05-04 19:21:00,88.357,88.369,88.357,88.363,11200000.0
2007-05-04 19:22:00,88.356,88.356,88.339,88.346,11200000.0
2007-05-04 19:23:00,88.352,88.359,88.346,88.346,17600000.0
2007-05-04 19:24:00,88.343,88.345,88.324,88.339,17600000.0
2007-05-04 19:25:00,88.325,88.329,88.321,88.329,17600000.0
2007-05-04 19:26:00,88.327,88.327,88.32,88.327,11200000.0
2007-05-04 19:27:00,88.336,88.336,88.33,88.335,11200000.0
2007-05-04 19:28:00,88.312,88.331,88.306,88.306,12800000.0
2007-05-04 19:29:00,88.327,88.332,88.325,88.326,11200000.0
2007-05-04 19:30:00,88.328,88.338,88.328,88.334,14400000.0
2007-05-04 19:31:00,88.322,88.332,88.312,88.332,11200000.0
2007-05-04 19:32:00,88.326,88.326,88.31,88.31,12800000.0
2007-05-04 19:33:00,88.328,88.328,88.319,88.319,12800000.0
2007-05-04 19:34:00,88.323,88.33,88.317,88.317,12800000.0
2007-05-04 19:35:00,88.324,88.337,88.319,88.337,17000000.0
2007-05-04 19:36:00,88.337,88.337,88.331,88.336,11200000.0
2007-05-04 19:37:00,88.333,88.341,88.33,88.33,11200000.0
2007-05-04 19:38:00,88.32,88.357,88.32,88.355,17600000.0
2007-05-04 19:39:00,88.356,88.372,88.351,88.362,16000000.0
2007-05-04 19:40:00,88.348,88.376,88.348,88.359,14400000.0
2007-05-04 19:41:00,88.371,88.383,88.371,88.373,9600000.0
2007-05-04 19:42:00,88.381,88.387,88.376,88.387,12800000.0
2007-05-04 19:43:00,88.396,88.396,88.37,88.393,11200000.0
2007-05-04 19:44:00,88.361,88.389,88.355,88.389,16000000.0
2007-05-04 19:45:00,88.394,88.498,88.394,88.463,12800000.0
2007-05-04 19:46:00,88.434,88.445,88.427,88.428,11200000.0
2007-05-04 19:47:00,88.417,88.434,88.417,88.42,16000000.0
2007-05-04 19:48:00,88.416,88.429,88.41,88.429,11200000.0
2007-05-04 19:49:00,88.426,88.448,88.422,88.425,12800000.0
2007-05-04 19:50:00,88.448,88.454,88.439,88.454,12800000.0
2007-05-04 19:51:00,88.454,88.454,88.446,88.446,17600000.0
2007-05-04 19:52:00,88.441,88.448,88.426,88.448,11200000.0
2007-05-04 19:53:00,88.445,88.464,88.445,88.464,12800000.0
2007-05-04 19:54:00,88.462,88.463,88.443,88.443,14400000.0
2007-05-04 19:55:00,88.45,88.45,88.44,88.441,17000000.0
2007-05-04 19:56:00,88.437,88.438,88.425,88.427,11200000.0
2007-05-04 19:57:00,88.413,88.413,88.385,88.387,12800000.0
2007-05-04 19:58:00,88.379,88.391,88.379,88.386,14800000.0
2007-05-04 19:59:00,88.385,88.393,88.374,88.39,14400000.0
2007-05-04 20:00:00,88.382,88.382,88.37,88.37,12200000.0
2007-05-04 20:01:00,88.38,88.38,88.367,88.376,11200000.0
2007-05-04 20:02:00,88.386,88.387,88.362,88.362,11200000.0
2007-05-04 20:03:00,88.373,88.376,88.363,88.374,16000000.0
2007-05-04 20:04:00,88.381,88.39,88.362,88.373,12800000.0
2007-05-04 20:05:00,88.369,88.374,88.363,88.37,12800000.0
2007-05-04 20:06:00,88.383,88.393,88.373,88.393,12800000.0
2007-05-04 20:07:00,88.383,88.39,88.375,88.39,17600000.0
2007-05-04 20:08:00,88.402,88.402,88.388,88.397,12800000.0
2007-05-04 20:09:00,88.415,88.418,88.402,88.417,16000000.0
2007-05-04 20:10:00,88.409,88.442,88.409,88.416,17600000.0
2007-05-04 20:11:00,88.405,88.408,88.397,88.408,14400000.0
2007-05-04 20:12:00,88.407,88.413,88.4,88.41,14400000.0
2007-05-04 20:13:00,88.409,88.411,88.403,88.408,11200000.0
2007-05-04 20:14:00,88.412,88.422,88.412,88.422,11200000.0
2007-05-04 20:15:00,88.431,88.435,88.428,88.435,11200000.0
2007-05-04 20:16:00,88.421,88.43,88.421,88.43,12800000.0
2007-05-04 20:17:00,88.431,88.431,88.418,88.422,12800000.0
2007-05-04 20:18:00,88.382,88.385,88.375,88.38,12800000.0
2007-05-04 20:19:00,88.413,88.413,88.403,88.405,11200000.0
2007-05-04 20:20:00,88.415,88.415,88.397,88.4,11200000.0
2007-05-04 20:21:00,88.403,88.412,88.403,88.412,12800000.0
2007-05-04 20:22:00,88.399,88.409,88.399,88.409,11200000.0
2007-05-04 20:23:00,88.398,88.398,88.354,88.354,11200000.0
2007-05-04 20:24:00,88.376,88.376,88.35,88.35,16000000.0
2007-05-04 20:25:00,88.352,88.363,88.351,88.353,12800000.0
2007-05-04 20:26:00,88.363,88.368,88.361,88.367,7400000.0
2007-05-04 20:27:00,88.367,88.367,88.359,88.362,17600000.0
2007-05-04 20:28:00,88.372,88.38,88.372,88.379,17600000.0
2007-05-04 20:29:00,88.381,88.381,88.376,88.377,11200000.0
2007-05-04 20:30:00,88.377,88.384,88.37,88.384,11200000.0
2007-05-04 20:31:00,88.384,88.386,88.364,88.364,14400000.0
2007-05-04 20:32:00,88.376,88.395,88.376,88.392,16000000.0
2007-05-04 20:33:00,88.397,88.398,88.384,88.396,15400000.0
2007-05-04 20:34:00,88.402,88.405,88.392,88.405,16000000.0
2007-05-04 20:35:00,88.4,88.403,88.386,88.386,14400000.0
2007-05-04 20:36:00,88.388,88.391,88.382,88.391,11200000.0
2007-05-04 20:37:00,88.392,88.392,88.381,88.383,17600000.0
2007-05-04 20:38:00,88.381,88.39,88.381,88.385,12800000.0
2007-05-04 20:39:00,88.385,88.388,88.385,88.388,3200000.0
2007-05-04 20:40:00,88.363,88.381,88.361,88.381,12800000.0
2007-05-04 20:41:00,88.387,88.387,88.378,88.384,17000000.0
2007-05-04 20:42:00,88.38,88.38,88.377,88.377,3200000.0
2007-05-04 20:43:00,88.369,88.369,88.359,88.359,11200000.0
2007-05-04 20:44:00,88.341,88.353,88.331,88.353,11200000.0
2007-05-04 20:45:00,88.353,88.357,88.337,88.337,11200000.0
2007-05-04 20:46:00,88.359,88.362,88.358,88.362,12800000.0
2007-05-04 20:47:00,88.359,88.36,88.295,88.352,11200000.0
2007-05-04 20:48:00,88.342,88.35,88.342,88.35,12800000.0
2007-05-04 20:49:00,88.35,88.351,88.344,88.35,12800000.0
2007-05-04 20:50:00,88.352,88.359,88.352,88.353,12800000.0
2007-05-04 20:51:00,88.349,88.367,88.349,88.362,16000000.0
2007-05-04 20:52:00,88.349,88.363,88.348,88.36,11200000.0
2007-05-04 20:53:00,88.362,88.374,88.362,88.374,12800000.0
2007-05-04 20:54:00,88.364,88.369,88.357,88.357,11200000.0
2007-05-04 20:55:00,88.375,88.375,88.365,88.367,12800000.0
2007-05-04 20:56:00,88.392,88.396,88.382,88.382,12200000.0
2007-05-04 20:57:00,88.386,88.396,88.386,88.392,12800000.0
2007-05-04 20:58:00,88.389,88.389,88.376,88.378,17600000.0
2007-05-04 20:59:00,88.383,88.405,88.383,88.405,15400000.0
2007-05-04 21:00:00,88.409,88.417,88.393,88.417,12200000.0
2007-05-04 21:01:00,88.417,88.427,88.417,88.427,12800000.0
2007-05-04 21:02:00,88.428,88.428,88.416,88.421,14400000.0
2007-05-04 21:03:00,88.427,88.434,88.408,88.408,11200000.0
2007-05-04 21:04:00,88.408,88.42,88.407,88.42,11200000.0
2007-05-04 21:05:00,88.417,88.417,88.406,88.41,14400000.0
2007-05-04 21:06:00,88.406,88.406,88.387,88.387,17600000.0
2007-05-04 21:07:00,88.392,88.392,88.38,88.384,12800000.0
2007-05-04 21:08:00,88.383,88.392,88.383,88.383,12800000.0
2007-05-04 21:09:00,88.4,88.4,88.373,88.373,14400000.0
2007-05-04 21:10:00,88.39,88.39,88.372,88.38,17600000.0
2007-05-04 21:11:00,88.385,88.388,88.37,88.37,17600000.0
2007-05-04 21:12:00,88.373,88.379,88.369,88.379,12800000.0
2007-05-04 21:13:00,88.381,88.39,88.381,88.384,12800000.0
2007-05-04 21:14:00,88.39,88.392,88.373,88.385,17600000.0
2007-05-04 21:15:00,88.394,88.4,88.387,88.396,17600000.0
2007-05-04 21:16:00,88.395,88.413,88.395,88.413,6400000.0
2007-05-04 21:17:00,88.412,88.412,88.4,88.412,12800000.0
2007-05-04 21:18:00,88.412,88.421,88.409,88.421,12200000.0
2007-05-04 21:19:00,88.417,88.417,88.401,88.401,11200000.0
2007-05-04 21:20:00,88.404,88.404,88.381,88.403,11200000.0
2007-05-04 21:21:00,88.389,88.389,88.377,88.384,16000000.0
2007-05-04 21:22:00,88.388,88.392,88.379,88.379,12800000.0
2007-05-04 21:23:00,88.37,88.387,88.369,88.387,13200000.0
2007-05-04 21:24:00,88.392,88.396,88.389,88.391,12800000.0
2007-05-04 21:25:00,88.392,88.392,88.361,88.361,12800000.0
2007-05-04 21:26:00,88.396,88.397,88.381,88.389,17600000.0
2007-05-04 21:27:00,88.391,88.395,88.378,88.386,12800000.0
2007-05-04 21:28:00,88.384,88.397,88.384,88.386,14400000.0
2007-05-04 21:29:00,88.396,88.396,88.386,88.39,14400000.0
2007-05-04 21:30:00,88.397,88.422,88.396,88.417,11200000.0
2007-05-04 21:31:00,88.413,88.413,88.386,88.386,8000000.0
2007-05-04 21:32:00,88.386,88.386,88.365,88.376,8000000.0
2007-05-04 21:33:00,88.372,88.378,88.368,88.374,12800000.0
2007-05-04 21:34:00,88.388,88.388,88.355,88.364,12800000.0
2007-05-04 21:35:00,88.365,88.367,88.359,88.365,7400000.0
2007-05-04 21:36:00,88.369,88.373,88.365,88.368,17600000.0
2007-05-04 21:37:00,88.35,88.35,88.335,88.335,12800000.0
2007-05-04 21:38:00,88.379,88.393,88.376,88.376,12800000.0
2007-05-04 21:40:00,88.369,88.369,88.359,88.36,12800000.0
2007-05-04 21:41:00,88.361,88.372,88.361,88.372,11200000.0
2007-05-04 21:42:00,88.372,88.372,88.351,88.351,12800000.0
2007-05-04 21:43:00,88.35,88.361,88.35,88.361,17600000.0
2007-05-04 21:44:00,88.362,88.362,88.341,88.341,8000000.0
2007-05-04 21:45:00,88.348,88.386,88.348,88.386,12200000.0
2007-05-04 21:46:00,88.365,88.365,88.336,88.342,12800000.0
2007-05-04 21:47:00,88.338,88.338,88.328,88.332,11200000.0
2007-05-04 21:48:00,88.356,88.361,88.337,88.337,17600000.0
2007-05-04 21:49:00,88.355,88.359,88.254,88.334,11200000.0
2007-05-04 21:50:00,88.365,88.365,88.359,88.36,11200000.0
2007-05-04 21:51:00,88.372,88.379,88.367,88.367,11200000.0
2007-05-04 21:52:00,88.366,88.372,88.365,88.37,11200000.0
2007-05-04 21:53:00,88.369,88.375,88.367,88.368,12800000.0
2007-05-04 21:54:00,88.357,88.357,88.325,88.336,14400000.0
2007-05-04 21:55:00,88.333,88.338,88.326,88.33,16000000.0
2007-05-04 21:56:00,88.363,88.363,88.358,88.358,12800000.0
2007-05-04 21:57:00,88.341,88.361,88.341,88.346,12800000.0
2007-05-04 21:58:00,88.35,88.359,88.339,88.359,11200000.0
2007-05-04 21:59:00,88.352,88.355,88.35,88.355,8000000.0
2007-05-04 22:00:00,88.348,88.356,88.339,88.353,12800000.0
2007-05-04 22:01:00,88.356,88.359,88.27,88.27,12800000.0
2007-05-04 22:02:00,88.346,88.353,88.344,88.345,12800000.0
2007-05-04 22:03:00,88.343,88.366,88.343,88.357,12800000.0
2007-05-04 22:04:00,88.365,88.365,88.29,88.29,11200000.0
2007-05-04 22:05:00,88.352,88.362,88.352,88.362,11200000.0
2007-05-04 22:06:00,88.367,88.374,88.363,88.364,17000000.0
2007-05-04 22:07:00,88.373,88.376,88.358,88.363,12800000.0
2007-05-04 22:08:00,88.36,88.378,88.36,88.378,11200000.0
2007-05-04 22:09:00,88.361,88.401,88.361,88.401,11200000.0
2007-05-04 22:10:00,88.406,88.406,88.384,88.384,17600000.0
2007-05-04 22:11:00,88.388,88.393,88.371,88.371,17600000.0
2007-05-04 22:12:00,88.354,88.354,88.347,88.347,9600000.0
2007-05-04 22:13:00,88.366,88.369,88.355,88.363,17600000.0
2007-05-04 22:14:00,88.371,88.398,88.371,88.391,16000000.0
2007-05-04 22:15:00,88.391,88.391,88.365,88.365,11200000.0
2007-05-04 22:16:00,88.354,88.359,88.354,88.359,11200000.0
2007-05-04 22:17:00,88.357,88.369,88.357,88.365,11200000.0
2007-05-04 22:18:00,88.372,88.383,88.288,88.288,12800000.0
2007-05-04 22:19:00,88.381,88.382,88.374,88.376,14400000.0
2007-05-04 22:20:00,88.382,88.383,88.375,88.38,11200000.0
2007-05-04 22:21:00,88.37,88.374,88.367,88.374,4800000.0
2007-05-04 22:22:00,88.381,88.383,88.377,88.379,11200000.0
2007-05-04 22:23:00,88.365,88.373,88.364,88.365,12800000.0
2007-05-04 22:24:00,88.375,88.388,88.375,88.388,3200000.0
2007-05-04 22:25:00,88.409,88.414,88.4,88.41,12200000.0
2007-05-04 22:26:00,88.408,88.413,88.408,88.412,9600000.0
2007-05-04 22:27:00,88.414,88.42,88.41,88.411,12800000.0
2007-05-04 22:28:00,88.405,88.405,88.395,88.395,17600000.0
2007-05-04 22:29:00,88.401,88.409,88.401,88.402,7400000.0
2007-05-04 22:30:00,88.395,88.407,88.395,88.406,11200000.0
2007-05-04 22:31:00,88.417,88.417,88.402,88.402,11200000.0
2007-05-04 22:32:00,88.42,88.437,88.42,88.432,12800000.0
2007-05-04 22:33:00,88.439,88.439,88.413,88.418,12800000.0
2007-05-04 22:34:00,88.416,88.416,88.408,88.409,12800000.0
2007-05-04 22:35:00,88.387,88.387,88.381,88.381,3200000.0
2007-05-04 22:36:00,88.378,88.394,88.374,88.382,12800000.0
2007-05-04 22:37:00,88.372,88.379,88.372,88.377,11200000.0
2007-05-04 22:38:00,88.379,88.379,88.363,88.374,12800000.0
2007-05-04 22:39:00,88.385,88.402,88.385,88.393,11200000.0
2007-05-04 22:40:00,88.458,88.463,88.455,88.455,16000000.0
2007-05-04 22:41:00,88.398,88.406,88.385,88.406,8000000.0
2007-05-04 22:42:00,88.407,88.407,88.4,88.4,11200000.0
2007-05-04 22:43:00,88.404,88.404,88.34,88.397,16000000.0
2007-05-04 22:44:00,88.384,88.415,88.384,88.415,16000000.0
2007-05-04 22:45:00,88.405,88.405,88.396,88.398,14400000.0
2007-05-04 22:46:00,88.391,88.402,88.391,88.398,12800000.0
2007-05-04 22:47:00,88.395,88.404,88.395,88.401,12800000.0
2007-05-04 22:48:00,88.39,88.41,88.39,88.41,12800000.0
2007-05-04 22:49:00,88.414,88.419,88.391,88.419,12800000.0
2007-05-04 22:50:00,88.413,88.419,88.413,88.417,17600000.0
2007-05-04 22:51:00,88.438,88.44,88.42,88.435,11200000.0
2007-05-04 22:52:00,88.423,88.43,88.407,88.407,14400000.0
2007-05-04 22:53:00,88.443,88.461,88.44,88.442,11200000.0
2007-05-04 22:54:00,88.409,88.421,88.408,88.408,11200000.0
2007-05-04 22:55:00,88.465,88.465,88.427,88.427,8000000.0
2007-05-04 22:56:00,88.392,88.403,88.388,88.4,12800000.0
2007-05-04 22:57:00,88.404,88.411,88.4,88.411,14400000.0
2007-05-04 22:58:00,88.403,88.411,88.398,88.411,14800000.0
2007-05-04 22:59:00,88.422,88.422,88.401,88.401,11200000.0
2007-05-06 23:00:00,88.26,88.263,88.254,88.258,12800000.0
2007-05-06 23:02:00,88.261,88.264,88.25,88.264,6400000.0
2007-05-06 23:03:00,88.265,88.274,88.263,88.274,17600000.0
2007-05-06 23:04:00,88.253,88.253,88.25,88.253,11200000.0
2007-05-06 23:06:00,88.253,88.253,88.248,88.25,9600000.0
2007-05-06 23:08:00,88.271,88.271,88.169,88.251,13200000.0
2007-05-06 23:09:00,88.261,88.273,88.261,88.269,11200000.0
2007-05-06 23:10:00,88.28,88.303,88.28,88.293,11200000.0
2007-05-06 23:11:00,88.24,88.259,88.24,88.259,12800000.0
2007-05-06 23:12:00,88.258,88.275,88.258,88.261,14400000.0
2007-05-06 23:13:00,88.265,88.271,88.263,88.27,14400000.0
2007-05-06 23:14:00,88.268,88.274,88.268,88.269,12200000.0
2007-05-06 23:15:00,88.262,88.273,88.262,88.273,9600000.0
2007-05-06 23:16:00,88.268,88.276,88.266,88.276,12800000.0
2007-05-06 23:17:00,88.273,88.273,88.253,88.267,12800000.0
2007-05-06 23:18:00,88.265,88.265,88.247,88.258,11200000.0
2007-05-06 23:20:00,88.26,88.274,88.253,88.265,12800000.0
2007-05-06 23:21:00,88.205,88.205,88.171,88.171,11200000.0
2007-05-06 23:22:00,88.184,88.229,88.184,88.229,12800000.0
2007-05-06 23:23:00,88.238,88.249,88.238,88.249,12200000.0
2007-05-06 23:24:00,88.242,88.256,88.242,88.256,12800000.0
2007-05-06 23:25:00,88.282,88.283,88.28,88.282,12800000.0
2007-05-06 23:26:00,88.262,88.273,88.257,88.273,16000000.0
2007-05-06 23:27:00,88.271,88.286,88.271,88.282,8000000.0
2007-05-06 23:28:00,88.28,88.288,88.272,88.288,12200000.0
2007-05-06 23:29:00,88.284,88.285,88.279,88.281,11200000.0
2007-05-06 23:30:00,88.291,88.291,88.282,88.282,12800000.0
2007-05-06 23:31:00,88.28,88.29,88.27,88.29,11200000.0
2007-05-06 23:32:00,88.301,88.305,88.291,88.304,11200000.0
2007-05-06 23:33:00,88.293,88.293,88.282,88.282,14400000.0
2007-05-06 23:34:00,88.283,88.283,88.271,88.283,14400000.0
2007-05-06 23:35:00,88.285,88.3,88.285,88.3,12800000.0
2007-05-06 23:36:00,88.285,88.305,88.285,88.305,12200000.0
2007-05-06 23:37:00,88.291,88.309,88.291,88.307,16000000.0
2007-05-06 23:38:00,88.314,88.314,88.308,88.312,11200000.0
2007-05-06 23:39:00,88.307,88.313,88.224,88.312,11200000.0
2007-05-06 23:40:00,88.361,88.365,88.342,88.36,12800000.0
2007-05-06 23:41:00,88.313,88.315,88.307,88.315,12800000.0
2007-05-06 23:42:00,88.312,88.312,88.304,88.306,14400000.0
2007-05-06 23:43:00,88.302,88.342,88.302,88.342,11200000.0
2007-05-06 23:44:00,88.354,88.36,88.35,88.36,12200000.0
2007-05-06 23:45:00,88.358,88.364,88.358,88.362,11200000.0
2007-05-06 23:46:00,88.37,88.37,88.357,88.366,11200000.0
2007-05-06 23:47:00,88.389,88.389,88.367,88.382,10000000.0
2007-05-06 23:48:00,88.364,88.379,88.364,88.369,12800000.0
2007-05-06 23:49:00,88.376,88.391,88.376,88.391,14400000.0
2007-05-06 23:50:00,88.396,88.407,88.393,88.407,10600000.0
2007-05-06 23:51:00,88.417,88.417,88.405,88.411,11200000.0
2007-05-06 23:52:00,88.405,88.421,88.405,88.408,14400000.0
2007-05-06 23:53:00,88.416,88.42,88.411,88.412,14400000.0
2007-05-06 23:54:00,88.407,88.407,88.397,88.397,11200000.0
2007-05-06 23:55:00,88.392,88.392,88.38,88.38,12800000.0
2007-05-06 23:56:00,88.415,88.42,88.397,88.403,12800000.0
2007-05-06 23:57:00,88.399,88.405,88.399,88.401,8000000.0
2007-05-06 23:58:00,88.396,88.408,88.39,88.408,11200000.0
2007-05-06 23:59:00,88.392,88.402,88.378,88.389,13800000.0
2007-05-07 00:00:00,88.385,88.398,88.385,88.398,12800000.0
2007-05-07 00:01:00,88.396,88.404,88.396,88.403,16000000.0
2007-05-07 00:02:00,88.408,88.416,88.403,88.416,13200000.0
2007-05-07 00:03:00,88.404,88.415,88.39,88.415,12800000.0
2007-05-07 00:04:00,88.423,88.423,88.384,88.407,14400000.0
2007-05-07 00:05:00,88.396,88.405,88.395,88.399,14400000.0
2007-05-07 00:06:00,88.384,88.4,88.384,88.4,9600000.0
2007-05-07 00:07:00,88.398,88.398,88.381,88.392,14400000.0
2007-05-07 00:08:00,88.39,88.394,88.384,88.387,12800000.0
2007-05-07 00:09:00,88.393,88.403,88.393,88.399,8000000.0
2007-05-07 00:10:00,88.396,88.399,88.386,88.399,16000000.0
2007-05-07 00:11:00,88.408,88.408,88.398,88.407,11200000.0
2007-05-07 00:12:00,88.395,88.405,88.395,88.405,11200000.0
2007-05-07 00:13:00,88.417,88.417,88.407,88.407,11200000.0
2007-05-07 00:14:00,88.408,88.414,88.392,88.392,11200000.0
2007-05-07 00:15:00,88.404,88.404,88.375,88.388,12800000.0
2007-05-07 00:16:00,88.395,88.402,88.384,88.387,11200000.0
2007-05-07 00:17:00,88.382,88.387,88.352,88.352,12800000.0
2007-05-07 00:18:00,88.355,88.359,88.345,88.345,11200000.0
2007-05-07 00:19:00,88.344,88.364,88.344,88.364,12200000.0
2007-05-07 00:20:00,88.362,88.366,88.304,88.359,14400000.0
2007-05-07 00:21:00,88.359,88.361,88.346,88.346,9600000.0
2007-05-07 00:22:00,88.347,88.35,88.337,88.337,17600000.0
2007-05-07 00:23:00,88.344,88.352,88.344,88.352,11200000.0
2007-05-07 00:24:00,88.345,88.345,88.329,88.342,17000000.0
2007-05-07 00:25:00,88.343,88.357,88.34,88.357,10600000.0
2007-05-07 00:26:00,88.343,88.357,88.319,88.337,11200000.0
2007-05-07 00:27:00,88.333,88.338,88.333,88.338,8000000.0
2007-05-07 00:28:00,88.341,88.341,88.331,88.332,12800000.0
2007-05-07 00:29:00,88.339,88.341,88.273,88.333,17600000.0
2007-05-07 00:30:00,88.327,88.34,88.323,88.333,12800000.0
2007-05-07 00:31:00,88.335,88.369,88.335,88.369,10600000.0
2007-05-07 00:32:00,88.37,88.4,88.37,88.399,13800000.0
2007-05-07 00:33:00,88.405,88.443,88.405,88.443,16000000.0
2007-05-07 00:34:00,88.448,88.452,88.442,88.442,17600000.0
2007-05-07 00:35:00,88.446,88.448,88.443,88.445,11200000.0
2007-05-07 00:36:00,88.434,88.442,88.426,88.442,9600000.0
2007-05-07 00:37:00,88.439,88.439,88.425,88.425,11200000.0
2007-05-07 00:38:00,88.42,88.42,88.409,88.417,14400000.0
2007-05-07 00:39:00,88.423,88.423,88.415,88.423,12800000.0
2007-05-07 00:40:00,88.402,88.42,88.4,88.4,12200000.0
2007-05-07 00:41:00,88.419,88.421,88.409,88.421,12800000.0
2007-05-07 00:42:00,88.425,88.425,88.409,88.415,11200000.0
2007-05-07 00:43:00,88.42,88.42,88.393,88.393,14400000.0
2007-05-07 00:44:00,88.399,88.399,88.368,88.371,17000000.0
2007-05-07 00:45:00,88.34,88.34,88.305,88.305,11200000.0
2007-05-07 00:46:00,88.306,88.306,88.295,88.298,16000000.0
2007-05-07 00:47:00,88.283,88.29,88.265,88.265,17600000.0
2007-05-07 00:48:00,88.262,88.262,88.243,88.243,11200000.0
2007-05-07 00:49:00,88.254,88.262,88.251,88.251,16400000.0
2007-05-07 00:50:00,88.245,88.245,88.221,88.222,11200000.0
2007-05-07 00:51:00,88.223,88.227,88.21,88.224,11200000.0
2007-05-07 00:52:00,88.207,88.216,88.199,88.212,14400000.0
2007-05-07 00:53:00,88.233,88.239,88.229,88.237,16000000.0
2007-05-07 00:54:00,88.247,88.253,88.235,88.253,16000000.0
2007-05-07 00:55:00,88.252,88.252,88.219,88.219,11200000.0
2007-05-07 00:56:00,88.204,88.204,88.189,88.192,14400000.0
2007-05-07 00:57:00,88.204,88.204,88.177,88.177,11200000.0
2007-05-07 00:58:00,88.201,88.217,88.199,88.213,11600000.0
2007-05-07 00:59:00,88.156,88.272,88.156,88.234,11200000.0
2007-05-07 01:00:00,88.217,88.225,88.215,88.218,11200000.0
2007-05-07 01:01:00,88.207,88.207,88.185,88.2,8000000.0
2007-05-07 01:02:00,88.207,88.218,88.202,88.218,11200000.0
2007-05-07 01:03:00,88.228,88.228,88.222,88.223,8000000.0
2007-05-07 01:04:00,88.225,88.237,88.225,88.231,11200000.0
2007-05-07 01:05:00,88.237,88.237,88.129,88.129,11200000.0
2007-05-07 01:06:00,88.23,88.26,88.23,88.26,11200000.0
2007-05-07 01:07:00,88.264,88.264,88.204,88.243,11200000.0
2007-05-07 01:08:00,88.24,88.245,88.228,88.245,11200000.0
2007-05-07 01:09:00,88.252,88.252,88.244,88.247,11200000.0
2007-05-07 01:10:00,88.239,88.239,88.193,88.193,17600000.0
2007-05-07 01:11:00,88.202,88.211,88.202,88.207,14400000.0
2007-05-07 01:12:00,88.205,88.216,88.195,88.196,12800000.0
2007-05-07 01:13:00,88.214,88.217,88.212,88.217,12800000.0
2007-05-07 01:14:00,88.213,88.226,88.213,88.226,11200000.0
2007-05-07 01:15:00,88.234,88.236,88.231,88.231,9600000.0
2007-05-07 01:16:00,88.243,88.245,88.237,88.237,11600000.0
2007-05-07 01:17:00,88.234,88.238,88.23,88.233,12800000.0
2007-05-07 01:18:00,88.236,88.236,88.225,88.234,11200000.0
2007-05-07 01:19:00,88.201,88.215,88.201,88.206,12800000.0
2007-05-07 01:20:00,88.222,88.234,88.222,88.234,16000000.0
2007-05-07 01:21:00,88.218,88.236,88.216,88.236,12800000.0
2007-05-07 01:22:00,88.222,88.236,88.222,88.223,12800000.0
2007-05-07 01:23:00,88.214,88.216,88.208,88.208,12800000.0
2007-05-07 01:24:00,88.198,88.218,88.198,88.218,12800000.0
2007-05-07 01:25:00,88.242,88.243,88.225,88.229,14400000.0
2007-05-07 01:26:00,88.222,88.228,88.217,88.223,11200000.0
2007-05-07 01:27:00,88.219,88.219,88.194,88.194,11200000.0
2007-05-07 01:28:00,88.213,88.228,88.208,88.211,17600000.0
2007-05-07 01:29:00,88.208,88.214,88.203,88.203,11200000.0
2007-05-07 01:30:00,88.177,88.193,88.175,88.175,11200000.0
2007-05-07 01:31:00,88.198,88.206,88.195,88.195,14400000.0
2007-05-07 01:32:00,88.207,88.212,88.202,88.211,17000000.0
2007-05-07 01:33:00,88.212,88.212,88.19,88.199,9600000.0
2007-05-07 01:34:00,88.197,88.249,88.197,88.246,17600000.0
2007-05-07 01:35:00,88.264,88.265,88.168,88.238,11200000.0
2007-05-07 01:36:00,88.245,88.259,88.245,88.253,12800000.0
2007-05-07 01:37:00,88.255,88.259,88.247,88.259,12800000.0
2007-05-07 01:38:00,88.241,88.25,88.24,88.242,17600000.0
2007-05-07 01:39:00,88.263,88.268,88.258,88.258,7400000.0
2007-05-07 01:40:00,88.265,88.268,88.257,88.26,12800000.0
2007-05-07 01:41:00,88.263,88.263,88.253,88.256,12800000.0
2007-05-07 01:42:00,88.257,88.268,88.255,88.268,11200000.0
2007-05-07 01:43:00,88.231,88.251,88.187,88.245,9600000.0
2007-05-07 01:44:00,88.225,88.233,88.22,88.228,10600000.0
2007-05-07 01:45:00,88.232,88.254,88.232,88.238,11200000.0
2007-05-07 01:46:00,88.247,88.251,88.237,88.237,11200000.0
2007-05-07 01:47:00,88.233,88.241,88.224,88.224,11600000.0
2007-05-07 01:48:00,88.227,88.227,88.204,88.206,12800000.0
2007-05-07 01:49:00,88.21,88.213,88.203,88.203,9600000.0
2007-05-07 01:50:00,88.214,88.214,88.198,88.214,16000000.0
2007-05-07 01:51:00,88.208,88.208,88.191,88.194,17600000.0
2007-05-07 01:52:00,88.197,88.197,88.186,88.192,12800000.0
2007-05-07 01:53:00,88.186,88.186,88.177,88.179,12800000.0
2007-05-07 01:54:00,88.193,88.202,88.185,88.201,12800000.0
2007-05-07 01:55:00,88.187,88.187,88.169,88.176,12800000.0
2007-05-07 01:56:00,88.176,88.188,88.173,88.174,16000000.0
2007-05-07 01:57:00,88.189,88.213,88.189,88.213,12800000.0
2007-05-07 01:58:00,88.217,88.22,88.21,88.22,17600000.0
2007-05-07 01:59:00,88.216,88.216,88.194,88.2,11200000.0
2007-05-07 02:00:00,88.193,88.202,88.173,88.173,9600000.0
2007-05-07 02:01:00,88.203,88.219,88.203,88.219,11200000.0
2007-05-07 02:02:00,88.222,88.222,88.213,88.217,11200000.0
2007-05-07 02:03:00,88.216,88.217,88.206,88.206,12800000.0
2007-05-07 02:04:00,88.2,88.214,88.2,88.214,12200000.0
2007-05-07 02:05:00,88.216,88.221,88.213,88.214,12800000.0
2007-05-07 02:06:00,88.208,88.232,88.208,88.232,14400000.0
2007-05-07 02:07:00,88.238,88.25,88.238,88.25,20800000.0
2007-05-07 02:08:00,88.247,88.263,88.239,88.261,11200000.0
2007-05-07 02:09:00,88.255,88.255,88.236,88.236,14400000.0
2007-05-07 02:10:00,88.226,88.261,88.226,88.257,16000000.0
2007-05-07 02:11:00,88.263,88.275,88.251,88.257,12800000.0
2007-05-07 02:12:00,88.257,88.262,88.254,88.26,14400000.0
2007-05-07 02:13:00,88.255,88.255,88.221,88.221,16000000.0
2007-05-07 02:14:00,88.226,88.238,88.225,88.235,16000000.0
2007-05-07 02:15:00,88.238,88.248,88.236,88.248,12800000.0
2007-05-07 02:16:00,88.269,88.269,88.257,88.258,11200000.0
2007-05-07 02:17:00,88.245,88.254,88.242,88.252,11200000.0
2007-05-07 02:18:00,88.252,88.252,88.244,88.244,9600000.0
2007-05-07 02:19:00,88.248,88.256,88.234,88.256,11200000.0
2007-05-07 02:20:00,88.244,88.247,88.238,88.238,14400000.0
2007-05-07 02:21:00,88.239,88.242,88.22,88.227,17600000.0
2007-05-07 02:22:00,88.263,88.3,88.263,88.3,14400000.0
2007-05-07 02:23:00,88.293,88.3,88.283,88.289,11200000.0
2007-05-07 02:24:00,88.285,88.306,88.284,88.306,14400000.0
2007-05-07 02:25:00,88.312,88.317,88.31,88.311,24000000.0
2007-05-07 02:26:00,88.305,88.315,88.294,88.315,11200000.0
2007-05-07 02:27:00,88.304,88.322,88.298,88.322,12800000.0
2007-05-07 02:28:00,88.302,88.302,88.295,88.3,11200000.0
2007-05-07 02:29:00,88.321,88.337,88.321,88.337,11200000.0
2007-05-07 02:30:00,88.338,88.355,88.332,88.355,17600000.0
2007-05-07 02:31:00,88.35,88.351,88.345,88.345,17600000.0
2007-05-07 02:32:00,88.351,88.359,88.351,88.357,12800000.0
2007-05-07 02:33:00,88.349,88.349,88.33,88.33,11200000.0
2007-05-07 02:34:00,88.314,88.345,88.304,88.345,12800000.0
2007-05-07 02:35:00,88.35,88.388,88.35,88.388,12800000.0
2007-05-07 02:36:00,88.384,88.39,88.381,88.384,11200000.0
2007-05-07 02:37:00,88.381,88.381,88.366,88.367,12800000.0
2007-05-07 02:38:00,88.349,88.355,88.345,88.347,12800000.0
2007-05-07 02:39:00,88.331,88.355,88.331,88.346,11200000.0
2007-05-07 02:40:00,88.353,88.353,88.334,88.344,16000000.0
2007-05-07 02:41:00,88.344,88.347,88.337,88.347,12800000.0
2007-05-07 02:42:00,88.338,88.345,88.328,88.342,11200000.0
2007-05-07 02:43:00,88.346,88.353,88.346,88.346,25600000.0
2007-05-07 02:44:00,88.352,88.356,88.343,88.343,12200000.0
2007-05-07 02:45:00,88.365,88.365,88.346,88.351,16000000.0
2007-05-07 02:46:00,88.35,88.35,88.339,88.344,8000000.0
2007-05-07 02:47:00,88.343,88.358,88.343,88.354,16000000.0
2007-05-07 02:48:00,88.35,88.352,88.344,88.344,11200000.0
2007-05-07 02:49:00,88.346,88.351,88.34,88.35,16000000.0
2007-05-07 02:50:00,88.352,88.352,88.342,88.343,17600000.0
2007-05-07 02:51:00,88.353,88.367,88.353,88.366,16000000.0
2007-05-07 02:52:00,88.36,88.361,88.349,88.361,12800000.0
2007-05-07 02:53:00,88.353,88.353,88.273,88.345,12200000.0
2007-05-07 02:54:00,88.345,88.346,88.317,88.342,11200000.0
2007-05-07 02:55:00,88.329,88.345,88.328,88.345,12800000.0
2007-05-07 02:56:00,88.345,88.351,88.321,88.321,11200000.0
2007-05-07 02:57:00,88.33,88.33,88.323,88.323,8000000.0
2007-05-07 02:58:00,88.34,88.34,88.323,88.323,14400000.0
2007-05-07 02:59:00,88.313,88.318,88.294,88.294,16000000.0
2007-05-07 03:00:00,88.287,88.294,88.279,88.285,11200000.0
2007-05-07 03:01:00,88.277,88.279,88.267,88.279,12800000.0
2007-05-07 03:02:00,88.29,88.296,88.279,88.283,12800000.0
2007-05-07 03:03:00,88.283,88.298,88.283,88.289,12800000.0
2007-05-07 03:04:00,88.287,88.287,88.263,88.263,12800000.0
2007-05-07 03:05:00,88.259,88.278,88.259,88.276,17600000.0
2007-05-07 03:06:00,88.274,88.274,88.263,88.27,10600000.0
2007-05-07 03:07:00,88.244,88.263,88.244,88.253,11200000.0
2007-05-07 03:08:00,88.278,88.283,88.266,88.279,11200000.0
2007-05-07 03:09:00,88.285,88.292,88.284,88.287,12800000.0
2007-05-07 03:10:00,88.277,88.281,88.277,88.281,11200000.0
2007-05-07 03:11:00,88.259,88.263,88.241,88.248,12800000.0
2007-05-07 03:12:00,88.246,88.259,88.244,88.258,12800000.0
2007-05-07 03:13:00,88.275,88.297,88.27,88.297,14400000.0
2007-05-07 03:14:00,88.305,88.321,88.305,88.318,12800000.0
2007-05-07 03:15:00,88.32,88.32,88.289,88.299,17600000.0
2007-05-07 03:16:00,88.324,88.341,88.315,88.315,15400000.0
2007-05-07 03:17:00,88.319,88.325,88.307,88.308,12800000.0
2007-05-07 03:18:00,88.317,88.324,88.311,88.311,16000000.0
2007-05-07 03:19:00,88.316,88.316,88.306,88.309,8000000.0
2007-05-07 03:20:00,88.303,88.308,88.29,88.295,17600000.0
2007-05-07 03:22:00,88.293,88.293,88.277,88.277,12800000.0
2007-05-07 03:23:00,88.277,88.277,88.26,88.262,12200000.0
2007-05-07 03:24:00,88.26,88.276,88.26,88.276,12800000.0
2007-05-07 03:25:00,88.281,88.287,88.277,88.283,19200000.0
2007-05-07 03:26:00,88.29,88.29,88.272,88.272,12800000.0
2007-05-07 03:27:00,88.285,88.285,88.268,88.27,12800000.0
2007-05-07 03:28:00,88.289,88.297,88.288,88.296,12800000.0
2007-05-07 03:29:00,88.286,88.286,88.257,88.257,11200000.0
2007-05-07 03:30:00,88.28,88.288,88.277,88.284,16000000.0
2007-05-07 03:31:00,88.275,88.279,88.271,88.271,31400000.0
2007-05-07 03:32:00,88.279,88.279,88.253,88.261,11200000.0
2007-05-07 03:33:00,88.266,88.271,88.264,88.265,12800000.0
2007-05-07 03:34:00,88.264,88.273,88.264,88.271,11200000.0
2007-05-07 03:35:00,88.261,88.278,88.251,88.278,14400000.0
2007-05-07 03:36:00,88.26,88.262,88.249,88.258,12800000.0
2007-05-07 03:37:00,88.24,88.26,88.24,88.246,17600000.0
2007-05-07 03:38:00,88.256,88.275,88.255,88.267,12800000.0
2007-05-07 03:39:00,88.249,88.259,88.249,88.253,17600000.0
2007-05-07 03:40:00,88.269,88.278,88.266,88.266,12800000.0
2007-05-07 03:41:00,88.263,88.27,88.263,88.268,9600000.0
2007-05-07 03:42:00,88.243,88.243,88.232,88.243,8000000.0
2007-05-07 03:43:00,88.246,88.26,88.246,88.25,14400000.0
2007-05-07 03:44:00,88.262,88.27,88.254,88.27,14400000.0
2007-05-07 03:45:00,88.26,88.265,88.255,88.265,14800000.0
2007-05-07 03:46:00,88.281,88.281,88.26,88.261,10600000.0
2007-05-07 03:47:00,88.267,88.269,88.263,88.269,12800000.0
2007-05-07 03:48:00,88.292,88.298,88.286,88.298,12800000.0
2007-05-07 03:49:00,88.294,88.297,88.285,88.289,12800000.0
2007-05-07 03:50:00,88.282,88.294,88.266,88.293,10600000.0
2007-05-07 03:51:00,88.302,88.302,88.28,88.296,12800000.0
2007-05-07 03:52:00,88.297,88.309,88.297,88.309,8000000.0
2007-05-07 03:53:00,88.31,88.312,88.299,88.312,11200000.0
2007-05-07 03:54:00,88.304,88.309,88.289,88.299,11200000.0
2007-05-07 03:55:00,88.298,88.298,88.276,88.276,11200000.0
2007-05-07 03:56:00,88.301,88.376,88.301,88.376,11200000.0
2007-05-07 03:57:00,88.347,88.361,88.324,88.361,11200000.0
2007-05-07 03:58:00,88.355,88.362,88.352,88.361,12800000.0
2007-05-07 03:59:00,88.347,88.365,88.347,88.365,17600000.0
2007-05-07 04:00:00,88.365,88.374,88.356,88.359,14400000.0
2007-05-07 04:01:00,88.358,88.374,88.345,88.374,11200000.0
2007-05-07 04:02:00,88.374,88.374,88.369,88.374,15400000.0
2007-05-07 04:03:00,88.347,88.353,88.257,88.257,11200000.0
2007-05-07 04:04:00,88.345,88.345,88.33,88.332,14400000.0
2007-05-07 04:05:00,88.347,88.356,88.328,88.354,14400000.0
2007-05-07 04:06:00,88.353,88.366,88.353,88.366,9600000.0
2007-05-07 04:07:00,88.36,88.36,88.348,88.353,12800000.0
2007-05-07 04:08:00,88.358,88.371,88.345,88.371,12800000.0
2007-05-07 04:09:00,88.375,88.378,88.37,88.378,11200000.0
2007-05-07 04:10:00,88.385,88.391,88.38,88.388,11200000.0
2007-05-07 04:11:00,88.399,88.403,88.395,88.395,12800000.0
2007-05-07 04:12:00,88.393,88.399,88.39,88.393,12800000.0
2007-05-07 04:13:00,88.393,88.404,88.393,88.399,17000000.0
2007-05-07 04:14:00,88.408,88.41,88.394,88.407,11200000.0
2007-05-07 04:15:00,88.422,88.437,88.421,88.437,16000000.0
2007-05-07 04:16:00,88.446,88.45,88.439,88.449,8000000.0
2007-05-07 04:17:00,88.448,88.453,88.44,88.446,17600000.0
2007-05-07 04:18:00,88.442,88.442,88.428,88.428,12800000.0
2007-05-07 04:19:00,88.414,88.421,88.402,88.421,34600000.0
2007-05-07 04:20:00,88.426,88.432,88.423,88.427,11200000.0
2007-05-07 04:21:00,88.421,88.421,88.403,88.403,11200000.0
2007-05-07 04:22:00,88.387,88.4,88.387,88.4,12800000.0
2007-05-07 04:23:00,88.41,88.41,88.41,88.41,16000000.0
2007-05-07 04:24:00,88.408,88.408,88.397,88.399,16000000.0
2007-05-07 04:25:00,88.405,88.411,88.405,88.408,16000000.0
2007-05-07 04:26:00,88.391,88.393,88.389,88.393,12800000.0
2007-05-07 04:27:00,88.396,88.409,88.391,88.391,17000000.0
2007-05-07 04:28:00,88.383,88.383,88.369,88.369,12800000.0
2007-05-07 04:29:00,88.366,88.376,88.366,88.374,14400000.0
2007-05-07 04:30:00,88.365,88.379,88.317,88.379,11200000.0
2007-05-07 04:31:00,88.384,88.387,88.364,88.364,12800000.0
2007-05-07 04:32:00,88.345,88.351,88.344,88.351,17600000.0
2007-05-07 04:33:00,88.361,88.361,88.343,88.343,12200000.0
2007-05-07 04:34:00,88.347,88.361,88.347,88.358,14400000.0
2007-05-07 04:35:00,88.365,88.365,88.357,88.357,11200000.0
2007-05-07 04:36:00,88.362,88.389,88.362,88.389,8000000.0
2007-05-07 04:37:00,88.392,88.397,88.386,88.389,12800000.0
2007-05-07 04:38:00,88.386,88.399,88.386,88.389,16000000.0
2007-05-07 04:39:00,88.401,88.406,88.385,88.385,14400000.0
2007-05-07 04:40:00,88.39,88.406,88.39,88.406,12800000.0
2007-05-07 04:41:00,88.412,88.414,88.404,88.404,11200000.0
2007-05-07 04:42:00,88.378,88.383,88.378,88.38,11200000.0
2007-05-07 04:43:00,88.405,88.418,88.405,88.418,12800000.0
2007-05-07 04:44:00,88.413,88.419,88.395,88.395,16000000.0
2007-05-07 04:45:00,88.417,88.424,88.402,88.414,11200000.0
2007-05-07 04:46:00,88.409,88.417,88.408,88.417,12800000.0
2007-05-07 04:47:00,88.426,88.426,88.417,88.419,16000000.0
2007-05-07 04:48:00,88.394,88.4,88.378,88.4,11600000.0
2007-05-07 04:49:00,88.402,88.404,88.394,88.404,12800000.0
2007-05-07 04:50:00,88.399,88.416,88.399,88.414,17600000.0
2007-05-07 04:51:00,88.412,88.412,88.404,88.404,16000000.0
2007-05-07 04:52:00,88.417,88.422,88.408,88.421,12800000.0
2007-05-07 04:53:00,88.419,88.419,88.402,88.402,12800000.0
2007-05-07 04:54:00,88.397,88.397,88.387,88.387,33600000.0
2007-05-07 04:55:00,88.387,88.387,88.367,88.368,11200000.0
2007-05-07 04:56:00,88.367,88.387,88.367,88.386,16000000.0
2007-05-07 04:57:00,88.377,88.393,88.371,88.372,17600000.0
2007-05-07 04:58:00,88.355,88.363,88.355,88.36,14400000.0
2007-05-07 04:59:00,88.392,88.414,88.384,88.414,17600000.0
2007-05-07 05:00:00,88.395,88.41,88.395,88.41,17600000.0
2007-05-07 05:01:00,88.405,88.41,88.403,88.404,14400000.0
2007-05-07 05:02:00,88.403,88.413,88.403,88.406,17600000.0
2007-05-07 05:03:00,88.403,88.41,88.39,88.41,17600000.0
2007-05-07 05:04:00,88.415,88.415,88.398,88.398,12800000.0
2007-05-07 05:05:00,88.393,88.393,88.382,88.385,12800000.0
2007-05-07 05:06:00,88.386,88.392,88.38,88.38,11200000.0
2007-05-07 05:07:00,88.39,88.392,88.381,88.381,11200000.0
2007-05-07 05:08:00,88.383,88.383,88.378,88.382,11200000.0
2007-05-07 05:09:00,88.377,88.392,88.374,88.391,11200000.0
2007-05-07 05:10:00,88.39,88.39,88.379,88.381,12800000.0
2007-05-07 05:11:00,88.39,88.398,88.387,88.398,9600000.0
2007-05-07 05:12:00,88.385,88.411,88.385,88.405,17600000.0
2007-05-07 05:13:00,88.419,88.419,88.402,88.408,11200000.0
2007-05-07 05:14:00,88.399,88.408,88.395,88.399,16000000.0
2007-05-07 05:15:00,88.402,88.404,88.384,88.384,12800000.0
2007-05-07 05:16:00,88.369,88.379,88.364,88.364,16000000.0
2007-05-07 05:17:00,88.352,88.359,88.35,88.353,17600000.0
2007-05-07 05:18:00,88.358,88.371,88.358,88.365,10600000.0
2007-05-07 05:19:00,88.402,88.402,88.388,88.388,11200000.0
2007-05-07 05:20:00,88.381,88.381,88.371,88.371,12800000.0
2007-05-07 05:21:00,88.378,88.382,88.367,88.382,18000000.0
2007-05-07 05:22:00,88.346,88.381,88.346,88.357,25600000.0
2007-05-07 05:23:00,88.371,88.371,88.352,88.359,17600000.0
2007-05-07 05:24:00,88.354,88.354,88.34,88.343,12800000.0
2007-05-07 05:25:00,88.35,88.357,88.339,88.357,12800000.0
2007-05-07 05:26:00,88.353,88.357,88.343,88.357,10600000.0
2007-05-07 05:27:00,88.354,88.357,88.295,88.354,11200000.0
2007-05-07 05:28:00,88.344,88.356,88.344,88.346,12800000.0
2007-05-07 05:29:00,88.339,88.342,88.336,88.342,17000000.0
2007-05-07 05:30:00,88.331,88.336,88.324,88.333,15400000.0
2007-05-07 05:31:00,88.342,88.366,88.342,88.366,8000000.0
2007-05-07 05:32:00,88.343,88.359,88.338,88.338,12800000.0
2007-05-07 05:33:00,88.361,88.361,88.346,88.348,16000000.0
2007-05-07 05:34:00,88.332,88.348,88.332,88.348,10000000.0
2007-05-07 05:35:00,88.334,88.334,88.328,88.328,11200000.0
2007-05-07 05:36:00,88.306,88.306,88.259,88.272,12800000.0
2007-05-07 05:37:00,88.259,88.262,88.254,88.262,12800000.0
2007-05-07 05:38:00,88.27,88.282,88.27,88.282,17000000.0
2007-05-07 05:39:00,88.292,88.308,88.291,88.291,12800000.0
2007-05-07 05:40:00,88.282,88.323,88.282,88.315,14400000.0
2007-05-07 05:41:00,88.313,88.315,88.305,88.305,16000000.0
2007-05-07 05:42:00,88.301,88.311,88.301,88.302,12800000.0
2007-05-07 05:43:00,88.301,88.308,88.299,88.304,12800000.0
2007-05-07 05:44:00,88.298,88.298,88.291,88.298,14400000.0
2007-05-07 05:45:00,88.294,88.295,88.285,88.286,12800000.0
2007-05-07 05:46:00,88.3,88.311,88.297,88.3,12800000.0
2007-05-07 05:47:00,88.318,88.318,88.3,88.301,12800000.0
2007-05-07 05:48:00,88.281,88.3,88.281,88.3,8000000.0
2007-05-07 05:50:00,88.302,88.302,88.267,88.267,12800000.0
2007-05-07 05:51:00,88.301,88.304,88.281,88.298,16000000.0
2007-05-07 05:52:00,88.287,88.287,88.281,88.282,16000000.0
2007-05-07 05:53:00,88.276,88.276,88.255,88.255,12800000.0
2007-05-07 05:54:00,88.263,88.273,88.263,88.266,11200000.0
2007-05-07 05:55:00,88.271,88.278,88.271,88.277,16000000.0
2007-05-07 05:56:00,88.278,88.288,88.278,88.288,17600000.0
2007-05-07 05:57:00,88.291,88.291,88.278,88.278,16000000.0
2007-05-07 05:58:00,88.271,88.279,88.257,88.258,11200000.0
2007-05-07 05:59:00,88.247,88.256,88.247,88.252,17600000.0
2007-05-07 06:00:00,88.243,88.273,88.243,88.273,12800000.0
2007-05-07 06:01:00,88.27,88.273,88.265,88.265,17600000.0
2007-05-07 06:02:00,88.276,88.285,88.276,88.281,17600000.0
2007-05-07 06:03:00,88.288,88.294,88.288,88.288,12800000.0
2007-05-07 06:04:00,88.281,88.281,88.267,88.268,8000000.0
2007-05-07 06:05:00,88.275,88.275,88.267,88.267,10600000.0
2007-05-07 06:06:00,88.285,88.299,88.285,88.299,11200000.0
2007-05-07 06:07:00,88.297,88.298,88.29,88.295,11200000.0
2007-05-07 06:08:00,88.286,88.293,88.286,88.287,17600000.0
2007-05-07 06:09:00,88.279,88.29,88.27,88.29,12800000.0
2007-05-07 06:10:00,88.275,88.275,88.254,88.274,11200000.0
2007-05-07 06:11:00,88.29,88.305,88.277,88.305,16000000.0
2007-05-07 06:12:00,88.306,88.306,88.294,88.295,11200000.0
2007-05-07 06:13:00,88.286,88.293,88.279,88.286,14400000.0
2007-05-07 06:14:00,88.299,88.315,88.295,88.315,17600000.0
2007-05-07 06:15:00,88.316,88.316,88.3,88.3,12800000.0
2007-05-07 06:16:00,88.294,88.312,88.294,88.299,14400000.0
2007-05-07 06:17:00,88.281,88.285,88.262,88.28,14400000.0
2007-05-07 06:18:00,88.275,88.29,88.275,88.281,12800000.0
2007-05-07 06:19:00,88.28,88.289,88.27,88.289,11200000.0
2007-05-07 06:20:00,88.286,88.286,88.279,88.28,12800000.0
2007-05-07 06:21:00,88.172,88.271,88.172,88.271,12800000.0
2007-05-07 06:22:00,88.298,88.301,88.283,88.283,16000000.0
2007-05-07 06:23:00,88.294,88.3,88.282,88.282,9600000.0
2007-05-07 06:24:00,88.286,88.288,88.282,88.288,12800000.0
2007-05-07 06:25:00,88.281,88.287,88.275,88.275,17600000.0
2007-05-07 06:26:00,88.264,88.285,88.264,88.285,6400000.0
2007-05-07 06:27:00,88.285,88.294,88.282,88.294,14400000.0
2007-05-07 06:28:00,88.281,88.287,88.275,88.278,16000000.0
2007-05-07 06:29:00,88.292,88.293,88.286,88.29,12800000.0
2007-05-07 06:30:00,88.293,88.293,88.28,88.282,11200000.0
2007-05-07 06:31:00,88.28,88.28,88.26,88.272,11200000.0
2007-05-07 06:32:00,88.272,88.277,88.267,88.275,17600000.0
2007-05-07 06:33:00,88.278,88.286,88.274,88.274,11200000.0
2007-05-07 06:34:00,88.278,88.284,88.272,88.284,11200000.0
2007-05-07 06:35:00,88.273,88.286,88.273,88.278,11200000.0
2007-05-07 06:36:00,88.273,88.274,88.267,88.268,11200000.0
2007-05-07 06:37:00,88.264,88.264,88.242,88.254,13200000.0
2007-05-07 06:38:00,88.255,88.274,88.247,88.247,11600000.0
2007-05-07 06:39:00,88.252,88.267,88.242,88.242,14400000.0
2007-05-07 06:40:00,88.261,88.27,88.253,88.27,17600000.0
2007-05-07 06:41:00,88.286,88.286,88.196,88.282,12800000.0
2007-05-07 06:42:00,88.287,88.298,88.28,88.285,13800000.0
2007-05-07 06:43:00,88.283,88.299,88.283,88.299,19200000.0
2007-05-07 06:44:00,88.302,88.31,88.296,88.307,14400000.0
2007-05-07 06:45:00,88.314,88.316,88.3,88.312,12800000.0
2007-05-07 06:46:00,88.316,88.327,88.307,88.324,16000000.0
2007-05-07 06:47:00,88.325,88.33,88.312,88.312,12200000.0
2007-05-07 06:48:00,88.301,88.319,88.301,88.319,12800000.0
2007-05-07 06:49:00,88.314,88.317,88.31,88.31,12800000.0
2007-05-07 06:50:00,88.32,88.324,88.309,88.324,14400000.0
2007-05-07 06:51:00,88.327,88.329,88.321,88.326,16000000.0
2007-05-07 06:52:00,88.33,88.331,88.319,88.327,14400000.0
2007-05-07 06:53:00,88.328,88.328,88.325,88.325,3200000.0
2007-05-07 06:54:00,88.332,88.332,88.31,88.324,12800000.0
2007-05-07 06:55:00,88.321,88.321,88.309,88.309,16000000.0
2007-05-07 06:56:00,88.308,88.313,88.308,88.312,11200000.0
2007-05-07 06:57:00,88.313,88.321,88.313,88.321,16000000.0
2007-05-07 06:58:00,88.325,88.333,88.323,88.331,11200000.0
2007-05-07 06:59:00,88.344,88.344,88.325,88.336,17600000.0
2007-05-07 07:00:00,88.325,88.332,88.325,88.332,10600000.0
2007-05-07 07:01:00,88.323,88.335,88.321,88.334,16000000.0
2007-05-07 07:02:00,88.343,88.347,88.341,88.341,12800000.0
2007-05-07 07:03:00,88.344,88.348,88.338,88.342,12800000.0
2007-05-07 07:04:00,88.343,88.347,88.333,88.346,11200000.0
2007-05-07 07:05:00,88.354,88.374,88.354,88.374,9600000.0
2007-05-07 07:06:00,88.375,88.377,88.372,88.373,16000000.0
2007-05-07 07:07:00,88.368,88.375,88.365,88.365,11200000.0
2007-05-07 07:08:00,88.365,88.397,88.365,88.397,28200000.0
2007-05-07 07:09:00,88.382,88.382,88.363,88.369,14400000.0
2007-05-07 07:10:00,88.366,88.376,88.362,88.362,11200000.0
2007-05-07 07:11:00,88.371,88.377,88.364,88.377,17600000.0
2007-05-07 07:12:00,88.354,88.373,88.354,88.373,12800000.0
2007-05-07 07:13:00,88.371,88.374,88.365,88.365,14400000.0
2007-05-07 07:14:00,88.373,88.373,88.364,88.366,12800000.0
2007-05-07 07:15:00,88.365,88.372,88.362,88.364,12800000.0
2007-05-07 07:16:00,88.363,88.376,88.363,88.368,13800000.0
2007-05-07 07:17:00,88.352,88.359,88.352,88.356,11200000.0
2007-05-07 07:18:00,88.354,88.364,88.354,88.364,14400000.0
2007-05-07 07:19:00,88.371,88.371,88.348,88.364,11200000.0
2007-05-07 07:20:00,88.353,88.355,88.353,88.355,3200000.0
2007-05-07 07:21:00,88.351,88.369,88.351,88.356,12800000.0
2007-05-07 07:22:00,88.355,88.362,88.354,88.362,8000000.0
2007-05-07 07:23:00,88.357,88.358,88.345,88.351,16000000.0
2007-05-07 07:24:00,88.352,88.365,88.336,88.365,11200000.0
2007-05-07 07:25:00,88.361,88.367,88.361,88.365,11200000.0
2007-05-07 07:26:00,88.362,88.368,88.348,88.368,12800000.0
2007-05-07 07:27:00,88.36,88.36,88.343,88.343,11200000.0
2007-05-07 07:28:00,88.341,88.341,88.324,88.33,11200000.0
2007-05-07 07:29:00,88.33,88.343,88.329,88.342,26600000.0
2007-05-07 07:30:00,88.343,88.348,88.339,88.348,12800000.0
2007-05-07 07:31:00,88.351,88.365,88.351,88.365,11200000.0
2007-05-07 07:32:00,88.361,88.361,88.339,88.339,8000000.0
2007-05-07 07:33:00,88.339,88.368,88.339,88.368,16000000.0
2007-05-07 07:34:00,88.372,88.376,88.363,88.363,11600000.0
2007-05-07 07:35:00,88.361,88.362,88.355,88.358,16000000.0
2007-05-07 07:36:00,88.368,88.378,88.356,88.356,12800000.0
2007-05-07 07:37:00,88.354,88.376,88.354,88.374,14400000.0
2007-05-07 07:38:00,88.367,88.376,88.358,88.376,16000000.0
2007-05-07 07:39:00,88.388,88.388,88.374,88.378,18600000.0
2007-05-07 07:40:00,88.384,88.389,88.384,88.384,11200000.0
2007-05-07 07:41:00,88.387,88.391,88.382,88.391,11200000.0
2007-05-07 07:42:00,88.385,88.387,88.377,88.384,33600000.0
2007-05-07 07:43:00,88.384,88.389,88.38,88.389,28800000.0
2007-05-07 07:44:00,88.394,88.402,88.389,88.402,17000000.0
2007-05-07 07:45:00,88.393,88.393,88.328,88.382,14800000.0
2007-05-07 07:46:00,88.366,88.366,88.349,88.349,11200000.0
2007-05-07 07:47:00,88.355,88.363,88.343,88.343,11200000.0
2007-05-07 07:48:00,88.339,88.347,88.339,88.343,11200000.0
2007-05-07 07:49:00,88.365,88.37,88.354,88.365,14400000.0
2007-05-07 07:50:00,88.375,88.381,88.372,88.38,11200000.0
2007-05-07 07:51:00,88.373,88.402,88.373,88.392,37200000.0
2007-05-07 07:52:00,88.407,88.415,88.395,88.411,17600000.0
2007-05-07 07:53:00,88.423,88.423,88.403,88.403,11200000.0
2007-05-07 07:54:00,88.424,88.441,88.424,88.441,12800000.0
2007-05-07 07:55:00,88.423,88.435,88.423,88.431,30400000.0
2007-05-07 07:56:00,88.438,88.438,88.415,88.421,15400000.0
2007-05-07 07:57:00,88.422,88.426,88.419,88.426,17600000.0
2007-05-07 07:58:00,88.423,88.427,88.42,88.425,12800000.0
2007-05-07 07:59:00,88.438,88.438,88.415,88.431,17000000.0
2007-05-07 08:00:00,88.429,88.429,88.42,88.425,12800000.0
2007-05-07 08:01:00,88.429,88.429,88.424,88.427,11200000.0
2007-05-07 08:02:00,88.438,88.448,88.43,88.448,12200000.0
2007-05-07 08:03:00,88.457,88.464,88.448,88.46,16000000.0
2007-05-07 08:04:00,88.458,88.464,88.457,88.464,11200000.0
2007-05-07 08:05:00,88.46,88.473,88.46,88.473,12800000.0
2007-05-07 08:06:00,88.488,88.488,88.468,88.468,11200000.0
2007-05-07 08:07:00,88.459,88.46,88.441,88.444,16000000.0
2007-05-07 08:08:00,88.456,88.461,88.454,88.458,12800000.0
2007-05-07 08:09:00,88.461,88.461,88.452,88.456,12800000.0
2007-05-07 08:10:00,88.453,88.457,88.445,88.445,30400000.0
2007-05-07 08:11:00,88.453,88.458,88.446,88.453,12800000.0
2007-05-07 08:12:00,88.458,88.458,88.445,88.446,17600000.0
2007-05-07 08:13:00,88.434,88.434,88.387,88.387,8000000.0
2007-05-07 08:14:00,88.387,88.395,88.382,88.382,16000000.0
2007-05-07 08:15:00,88.382,88.391,88.378,88.391,11200000.0
2007-05-07 08:16:00,88.394,88.394,88.382,88.382,11200000.0
2007-05-07 08:17:00,88.393,88.404,88.393,88.399,10600000.0
2007-05-07 08:18:00,88.394,88.407,88.38,88.38,11200000.0
2007-05-07 08:19:00,88.41,88.41,88.377,88.377,11200000.0
2007-05-07 08:20:00,88.382,88.385,88.368,88.384,12200000.0
2007-05-07 08:21:00,88.39,88.393,88.387,88.392,11200000.0
2007-05-07 08:22:00,88.39,88.393,88.384,88.384,11200000.0
2007-05-07 08:23:00,88.392,88.394,88.384,88.394,16000000.0
2007-05-07 08:24:00,88.388,88.399,88.362,88.399,17600000.0
2007-05-07 08:25:00,88.396,88.41,88.396,88.409,12800000.0
2007-05-07 08:26:00,88.404,88.409,88.393,88.409,12800000.0
2007-05-07 08:27:00,88.411,88.425,88.411,88.425,11200000.0
2007-05-07 08:28:00,88.421,88.425,88.412,88.415,11200000.0
2007-05-07 08:29:00,88.421,88.43,88.421,88.43,11200000.0
2007-05-07 08:30:00,88.411,88.416,88.405,88.405,12800000.0
2007-05-07 08:31:00,88.413,88.413,88.394,88.407,12800000.0
2007-05-07 08:32:00,88.403,88.405,88.391,88.391,14400000.0
2007-05-07 08:33:00,88.386,88.386,88.375,88.377,41600000.0
2007-05-07 08:34:00,88.386,88.394,88.385,88.39,12800000.0
2007-05-07 08:35:00,88.36,88.36,88.348,88.352,48000000.0
2007-05-07 08:36:00,88.342,88.349,88.331,88.338,16000000.0
2007-05-07 08:37:00,88.347,88.36,88.345,88.36,13800000.0
2007-05-07 08:38:00,88.358,88.361,88.352,88.352,17600000.0
2007-05-07 08:39:00,88.353,88.366,88.351,88.359,14400000.0
2007-05-07 08:40:00,88.362,88.409,88.362,88.409,11200000.0
2007-05-07 08:41:00,88.415,88.416,88.408,88.408,31800000.0
2007-05-07 08:42:00,88.408,88.411,88.4,88.411,14400000.0
2007-05-07 08:43:00,88.411,88.418,88.4,88.414,12800000.0
2007-05-07 08:44:00,88.4,88.404,88.393,88.4,16000000.0
2007-05-07 08:45:00,88.403,88.452,88.403,88.452,12800000.0
2007-05-07 08:46:00,88.465,88.467,88.453,88.453,14400000.0
2007-05-07 08:47:00,88.46,88.471,88.46,88.471,24000000.0
2007-05-07 08:48:00,88.451,88.458,88.451,88.454,12800000.0
2007-05-07 08:49:00,88.471,88.474,88.468,88.469,17600000.0
2007-05-07 08:50:00,88.466,88.474,88.463,88.463,12800000.0
2007-05-07 08:51:00,88.473,88.473,88.466,88.471,22400000.0
2007-05-07 08:52:00,88.469,88.477,88.469,88.473,35200000.0
2007-05-07 08:53:00,88.474,88.475,88.462,88.475,56000000.0
2007-05-07 08:54:00,88.473,88.478,88.466,88.477,17000000.0
2007-05-07 08:55:00,88.458,88.464,88.457,88.458,17600000.0
2007-05-07 08:56:00,88.457,88.464,88.455,88.464,14400000.0
2007-05-07 08:57:00,88.456,88.464,88.447,88.447,42600000.0
2007-05-07 08:58:00,88.431,88.434,88.423,88.434,11200000.0
2007-05-07 08:59:00,88.438,88.438,88.425,88.425,13800000.0
2007-05-07 09:00:00,88.424,88.442,88.415,88.442,32000000.0
2007-05-07 09:01:00,88.436,88.441,88.43,88.441,32000000.0
2007-05-07 09:02:00,88.446,88.454,88.446,88.448,19200000.0
2007-05-07 09:03:00,88.451,88.461,88.448,88.457,15400000.0
2007-05-07 09:04:00,88.455,88.455,88.441,88.444,22400000.0
2007-05-07 09:05:00,88.445,88.451,88.444,88.451,19200000.0
2007-05-07 09:06:00,88.444,88.446,88.431,88.442,30400000.0
2007-05-07 09:07:00,88.435,88.444,88.435,88.442,19200000.0
2007-05-07 09:08:00,88.449,88.457,88.445,88.457,12800000.0
2007-05-07 09:09:00,88.447,88.447,88.429,88.429,46400000.0
2007-05-07 09:10:00,88.426,88.434,88.425,88.425,24000000.0
2007-05-07 09:11:00,88.422,88.429,88.421,88.429,28200000.0
2007-05-07 09:12:00,88.404,88.436,88.404,88.418,14400000.0
2007-05-07 09:13:00,88.427,88.431,88.421,88.424,12800000.0
2007-05-07 09:14:00,88.42,88.429,88.408,88.423,12800000.0
2007-05-07 09:15:00,88.422,88.428,88.42,88.42,30400000.0
2007-05-07 09:16:00,88.425,88.429,88.414,88.423,49600000.0
2007-05-07 09:17:00,88.434,88.443,88.421,88.443,77800000.0
2007-05-07 09:18:00,88.441,88.457,88.438,88.449,72000000.0
2007-05-07 09:19:00,88.454,88.454,88.435,88.441,65600000.0
2007-05-07 09:20:00,88.442,88.442,88.425,88.426,76800000.0
2007-05-07 09:21:00,88.414,88.414,88.389,88.389,49000000.0
2007-05-07 09:22:00,88.409,88.415,88.401,88.401,36800000.0
2007-05-07 09:23:00,88.391,88.393,88.38,88.393,68200000.0
2007-05-07 09:24:00,88.386,88.43,88.386,88.43,43200000.0
2007-05-07 09:25:00,88.427,88.427,88.421,88.421,19200000.0
2007-05-07 09:26:00,88.431,88.44,88.431,88.44,32000000.0
2007-05-07 09:27:00,88.437,88.437,88.418,88.418,70800000.0
2007-05-07 09:28:00,88.444,88.444,88.414,88.427,11200000.0
2007-05-07 09:29:00,88.437,88.471,88.436,88.471,36800000.0
2007-05-07 09:30:00,88.483,88.487,88.469,88.469,25600000.0
2007-05-07 09:31:00,88.474,88.474,88.464,88.464,12800000.0
2007-05-07 09:32:00,88.468,88.468,88.46,88.462,33600000.0
2007-05-07 09:33:00,88.447,88.462,88.445,88.445,30400000.0
2007-05-07 09:34:00,88.453,88.458,88.443,88.458,33600000.0
2007-05-07 09:35:00,88.445,88.46,88.436,88.438,51600000.0
2007-05-07 09:36:00,88.439,88.44,88.428,88.434,46400000.0
2007-05-07 09:37:00,88.415,88.426,88.414,88.425,33600000.0
2007-05-07 09:38:00,88.419,88.425,88.416,88.425,12800000.0
2007-05-07 09:39:00,88.414,88.414,88.396,88.402,43200000.0
2007-05-07 09:40:00,88.4,88.417,88.4,88.415,45800000.0
2007-05-07 09:41:00,88.418,88.433,88.418,88.433,30400000.0
2007-05-07 09:42:00,88.423,88.425,88.417,88.42,43200000.0
2007-05-07 09:43:00,88.436,88.436,88.422,88.426,55400000.0
2007-05-07 09:44:00,88.44,88.44,88.416,88.425,30400000.0
2007-05-07 09:45:00,88.43,88.436,88.43,88.43,19200000.0
2007-05-07 09:46:00,88.43,88.431,88.423,88.431,26600000.0
2007-05-07 09:47:00,88.43,88.433,88.427,88.43,12800000.0
2007-05-07 09:48:00,88.432,88.433,88.422,88.429,12800000.0
2007-05-07 09:49:00,88.418,88.433,88.413,88.433,16000000.0
2007-05-07 09:50:00,88.439,88.439,88.398,88.423,33600000.0
2007-05-07 09:51:00,88.44,88.452,88.44,88.449,84800000.0
2007-05-07 09:52:00,88.453,88.453,88.433,88.439,11200000.0
2007-05-07 09:53:00,88.436,88.436,88.42,88.426,30400000.0
2007-05-07 09:54:00,88.438,88.448,88.415,88.415,12800000.0
2007-05-07 09:55:00,88.433,88.438,88.428,88.438,33600000.0
2007-05-07 09:56:00,88.445,88.449,88.438,88.438,36200000.0
2007-05-07 09:57:00,88.441,88.441,88.434,88.441,24000000.0
2007-05-07 09:58:00,88.436,88.441,88.435,88.441,32000000.0
2007-05-07 09:59:00,88.438,88.445,88.414,88.427,51200000.0
2007-05-07 10:00:00,88.428,88.428,88.417,88.428,62400000.0
2007-05-07 10:01:00,88.415,88.417,88.408,88.416,17600000.0
2007-05-07 10:02:00,88.417,88.433,88.411,88.429,36800000.0
2007-05-07 10:03:00,88.428,88.428,88.405,88.412,44200000.0
2007-05-07 10:04:00,88.421,88.438,88.421,88.438,39400000.0
2007-05-07 10:05:00,88.451,88.452,88.433,88.435,38400000.0
2007-05-07 10:06:00,88.454,88.454,88.442,88.445,33600000.0
2007-05-07 10:07:00,88.44,88.44,88.42,88.42,43600000.0
2007-05-07 10:08:00,88.418,88.423,88.396,88.396,49600000.0
2007-05-07 10:09:00,88.4,88.416,88.4,88.416,12800000.0
2007-05-07 10:10:00,88.419,88.424,88.404,88.406,46400000.0
2007-05-07 10:11:00,88.402,88.409,88.4,88.408,57600000.0
2007-05-07 10:12:00,88.423,88.432,88.42,88.42,57600000.0
2007-05-07 10:13:00,88.416,88.424,88.414,88.424,41600000.0
2007-05-07 10:14:00,88.432,88.435,88.426,88.426,28600000.0
2007-05-07 10:16:00,88.406,88.428,88.406,88.428,17600000.0
2007-05-07 10:17:00,88.415,88.417,88.41,88.41,12800000.0
2007-05-07 10:18:00,88.404,88.41,88.396,88.396,12800000.0
2007-05-07 10:19:00,88.389,88.396,88.388,88.396,75200000.0
2007-05-07 10:20:00,88.391,88.392,88.379,88.382,16000000.0
2007-05-07 10:21:00,88.383,88.386,88.373,88.376,35200000.0
2007-05-07 10:22:00,88.38,88.394,88.38,88.392,16000000.0
2007-05-07 10:23:00,88.386,88.4,88.386,88.391,33600000.0
2007-05-07 10:24:00,88.405,88.42,88.378,88.378,43200000.0
2007-05-07 10:25:00,88.376,88.405,88.376,88.391,64000000.0
2007-05-07 10:26:00,88.385,88.39,88.383,88.39,36800000.0
2007-05-07 10:27:00,88.38,88.39,88.38,88.389,52800000.0
2007-05-07 10:28:00,88.387,88.388,88.373,88.373,88000000.0
2007-05-07 10:30:00,88.394,88.413,88.394,88.413,27200000.0
2007-05-07 10:31:00,88.409,88.409,88.384,88.384,32000000.0
2007-05-07 10:32:00,88.383,88.392,88.38,88.391,45800000.0
2007-05-07 10:33:00,88.397,88.411,88.397,88.41,35200000.0
2007-05-07 10:34:00,88.41,88.41,88.398,88.402,17600000.0
2007-05-07 10:35:00,88.396,88.399,88.383,88.399,12800000.0
2007-05-07 10:36:00,88.38,88.399,88.38,88.395,11200000.0
2007-05-07 10:37:00,88.394,88.404,88.389,88.394,19200000.0
2007-05-07 10:38:00,88.415,88.415,88.368,88.4,29200000.0
2007-05-07 10:40:00,88.454,88.455,88.45,88.451,24000000.0
2007-05-07 10:41:00,88.405,88.41,88.391,88.391,57600000.0
2007-05-07 10:42:00,88.388,88.392,88.385,88.391,38400000.0
2007-05-07 10:43:00,88.386,88.409,88.386,88.409,17600000.0
2007-05-07 10:44:00,88.423,88.435,88.421,88.427,19200000.0
2007-05-07 10:45:00,88.428,88.433,88.427,88.433,22400000.0
2007-05-07 10:46:00,88.429,88.431,88.424,88.431,28800000.0
2007-05-07 10:47:00,88.422,88.422,88.415,88.419,25600000.0
2007-05-07 10:48:00,88.38,88.423,88.38,88.415,38400000.0
2007-05-07 10:49:00,88.426,88.426,88.412,88.413,25600000.0
2007-05-07 10:50:00,88.408,88.416,88.406,88.415,59200000.0
2007-05-07 10:52:00,88.419,88.424,88.415,88.417,35200000.0
2007-05-07 10:53:00,88.435,88.443,88.435,88.438,59200000.0
2007-05-07 10:54:00,88.432,88.437,88.428,88.432,54400000.0
2007-05-07 10:55:00,88.423,88.426,88.411,88.426,41000000.0
2007-05-07 10:56:00,88.418,88.429,88.411,88.429,44800000.0
2007-05-07 10:57:00,88.429,88.431,88.422,88.424,33600000.0
2007-05-07 10:58:00,88.425,88.443,88.425,88.433,39400000.0
2007-05-07 10:59:00,88.429,88.437,88.428,88.436,49600000.0
2007-05-07 11:00:00,88.435,88.447,88.435,88.443,51200000.0
2007-05-07 11:01:00,88.456,88.456,88.446,88.455,12800000.0
2007-05-07 11:02:00,88.393,88.395,88.389,88.39,19200000.0
2007-05-07 11:03:00,88.448,88.448,88.437,88.44,36800000.0
2007-05-07 11:04:00,88.462,88.47,88.461,88.47,27200000.0
2007-05-07 11:05:00,88.464,88.464,88.445,88.445,11200000.0
2007-05-07 11:06:00,88.457,88.457,88.442,88.456,30400000.0
2007-05-07 11:07:00,88.463,88.471,88.463,88.468,46400000.0
2007-05-07 11:08:00,88.47,88.47,88.463,88.464,32000000.0
2007-05-07 11:09:00,88.47,88.47,88.47,88.47,36800000.0
2007-05-07 11:10:00,88.513,88.515,88.507,88.51,36800000.0
2007-05-07 11:11:00,88.461,88.461,88.445,88.445,52800000.0
2007-05-07 11:12:00,88.449,88.449,88.435,88.443,69800000.0
2007-05-07 11:13:00,88.439,88.439,88.433,88.433,8400000.0
2007-05-07 11:14:00,88.433,88.433,88.424,88.427,57600000.0
2007-05-07 11:15:00,88.421,88.423,88.414,88.423,11200000.0
2007-05-07 11:16:00,88.418,88.424,88.408,88.42,18000000.0
2007-05-07 11:17:00,88.43,88.442,88.428,88.43,54200000.0
2007-05-07 11:18:00,88.43,88.43,88.416,88.43,73600000.0
2007-05-07 11:19:00,88.428,88.437,88.423,88.432,56000000.0
2007-05-07 11:20:00,88.422,88.425,88.418,88.422,35600000.0
2007-05-07 11:21:00,88.437,88.443,88.434,88.442,40000000.0
2007-05-07 11:22:00,88.441,88.443,88.435,88.435,42000000.0
2007-05-07 11:23:00,88.439,88.444,88.435,88.442,51200000.0
2007-05-07 11:24:00,88.444,88.451,88.442,88.444,52800000.0
2007-05-07 11:25:00,88.441,88.454,88.437,88.446,35200000.0
2007-05-07 11:26:00,88.44,88.44,88.429,88.433,27200000.0
2007-05-07 11:27:00,88.43,88.44,88.43,88.43,41600000.0
2007-05-07 11:28:00,88.422,88.433,88.422,88.424,41600000.0
2007-05-07 11:29:00,88.419,88.43,88.407,88.43,11200000.0
2007-05-07 11:30:00,88.443,88.459,88.443,88.459,11200000.0
2007-05-07 11:31:00,88.46,88.46,88.45,88.45,27200000.0
2007-05-07 11:32:00,88.432,88.435,88.43,88.43,35200000.0
2007-05-07 11:34:00,88.458,88.464,88.454,88.463,33600000.0
2007-05-07 11:35:00,88.457,88.461,88.449,88.454,17600000.0
2007-05-07 11:36:00,88.442,88.453,88.44,88.453,43200000.0
2007-05-07 11:37:00,88.449,88.455,88.446,88.449,41600000.0
2007-05-07 11:38:00,88.449,88.454,88.447,88.452,27200000.0
2007-05-07 11:39:00,88.45,88.451,88.444,88.451,11200000.0
2007-05-07 11:40:00,88.493,88.493,88.489,88.493,22400000.0
2007-05-07 11:41:00,88.434,88.441,88.434,88.437,11200000.0
2007-05-07 11:42:00,88.452,88.452,88.444,88.445,38400000.0
2007-05-07 11:43:00,88.441,88.441,88.427,88.433,17600000.0
2007-05-07 11:44:00,88.436,88.441,88.432,88.434,59200000.0
2007-05-07 11:45:00,88.432,88.444,88.432,88.444,49600000.0
2007-05-07 11:46:00,88.433,88.435,88.425,88.432,11200000.0
2007-05-07 11:47:00,88.445,88.453,88.445,88.453,56000000.0
2007-05-07 11:48:00,88.452,88.461,88.452,88.453,14400000.0
2007-05-07 11:49:00,88.455,88.471,88.455,88.461,41600000.0
2007-05-07 11:50:00,88.469,88.476,88.454,88.466,44800000.0
2007-05-07 11:51:00,88.454,88.47,88.454,88.47,44800000.0
2007-05-07 11:52:00,88.47,88.479,88.463,88.468,32000000.0
2007-05-07 11:53:00,88.478,88.482,88.474,88.474,35200000.0
2007-05-07 11:54:00,88.478,88.494,88.471,88.493,47400000.0
2007-05-07 11:55:00,88.466,88.489,88.466,88.475,44800000.0
2007-05-07 11:56:00,88.485,88.491,88.471,88.471,64000000.0
2007-05-07 11:57:00,88.484,88.517,88.484,88.517,21800000.0
2007-05-07 11:58:00,88.529,88.529,88.522,88.523,41600000.0
2007-05-07 11:59:00,88.526,88.545,88.526,88.542,51200000.0
2007-05-07 12:00:00,88.545,88.545,88.53,88.532,37200000.0
2007-05-07 12:01:00,88.528,88.531,88.519,88.531,19200000.0
2007-05-07 12:02:00,88.541,88.552,88.536,88.55,12800000.0
2007-05-07 12:03:00,88.555,88.574,88.551,88.552,51200000.0
2007-05-07 12:04:00,88.566,88.567,88.556,88.563,24000000.0
2007-05-07 12:05:00,88.575,88.579,88.572,88.578,28800000.0
2007-05-07 12:06:00,88.577,88.58,88.57,88.58,24000000.0
2007-05-07 12:07:00,88.577,88.584,88.567,88.567,20800000.0
2007-05-07 12:08:00,88.56,88.567,88.56,88.567,12800000.0
2007-05-07 12:09:00,88.572,88.58,88.56,88.58,11200000.0
2007-05-07 12:10:00,88.579,88.582,88.569,88.573,11200000.0
2007-05-07 12:11:00,88.559,88.559,88.522,88.522,27200000.0
2007-05-07 12:12:00,88.516,88.526,88.516,88.526,30400000.0
2007-05-07 12:13:00,88.522,88.529,88.522,88.528,14400000.0
2007-05-07 12:14:00,88.529,88.535,88.518,88.535,16000000.0
2007-05-07 12:15:00,88.533,88.538,88.528,88.538,8000000.0
2007-05-07 12:16:00,88.529,88.537,88.527,88.533,27200000.0
2007-05-07 12:17:00,88.527,88.539,88.527,88.535,43200000.0
2007-05-07 12:18:00,88.534,88.536,88.527,88.536,25600000.0
2007-05-07 12:19:00,88.534,88.536,88.525,88.536,35200000.0
2007-05-07 12:20:00,88.538,88.538,88.527,88.533,35600000.0
2007-05-07 12:21:00,88.527,88.53,88.52,88.522,59200000.0
2007-05-07 12:22:00,88.52,88.522,88.516,88.52,30400000.0
2007-05-07 12:23:00,88.536,88.552,88.536,88.552,32000000.0
2007-05-07 12:24:00,88.556,88.556,88.542,88.545,33600000.0
2007-05-07 12:25:00,88.54,88.553,88.54,88.545,22400000.0
2007-05-07 12:26:00,88.54,88.541,88.533,88.538,30400000.0
2007-05-07 12:27:00,88.53,88.53,88.518,88.518,30400000.0
2007-05-07 12:28:00,88.53,88.537,88.529,88.529,60800000.0
2007-05-07 12:29:00,88.439,88.562,88.41,88.435,115200000.0
2007-05-07 12:30:00,88.519,88.519,88.423,88.498,46400000.0
2007-05-07 12:31:00,88.502,88.512,88.502,88.51,70400000.0
2007-05-07 12:32:00,88.51,88.511,88.505,88.51,28200000.0
2007-05-07 12:33:00,88.512,88.521,88.512,88.521,40000000.0
2007-05-07 12:34:00,88.509,88.532,88.509,88.531,27200000.0
2007-05-07 12:35:00,88.523,88.533,88.523,88.533,25000000.0
2007-05-07 12:36:00,88.494,88.517,88.494,88.517,48000000.0
2007-05-07 12:37:00,88.537,88.537,88.522,88.526,14400000.0
2007-05-07 12:38:00,88.529,88.529,88.515,88.528,14400000.0
2007-05-07 12:39:00,88.53,88.535,88.528,88.531,23400000.0
2007-05-07 12:40:00,88.531,88.531,88.52,88.52,16000000.0
2007-05-07 12:41:00,88.512,88.518,88.509,88.518,22400000.0
2007-05-07 12:42:00,88.527,88.544,88.527,88.537,22400000.0
2007-05-07 12:43:00,88.538,88.552,88.537,88.543,36800000.0
2007-05-07 12:44:00,88.533,88.54,88.531,88.537,22400000.0
2007-05-07 12:45:00,88.529,88.536,88.523,88.523,35200000.0
2007-05-07 12:46:00,88.531,88.531,88.517,88.525,44800000.0
2007-05-07 12:47:00,88.513,88.513,88.504,88.505,12800000.0
2007-05-07 12:48:00,88.512,88.512,88.497,88.5,32000000.0
2007-05-07 12:50:00,88.483,88.493,88.483,88.483,15400000.0
2007-05-07 12:51:00,88.509,88.517,88.509,88.515,22400000.0
2007-05-07 12:52:00,88.506,88.506,88.483,88.483,25600000.0
2007-05-07 12:53:00,88.469,88.479,88.469,88.479,11200000.0
2007-05-07 12:54:00,88.481,88.489,88.471,88.489,11200000.0
2007-05-07 12:55:00,88.486,88.486,88.453,88.453,23400000.0
2007-05-07 12:56:00,88.447,88.45,88.438,88.438,12800000.0
2007-05-07 12:57:00,88.435,88.448,88.427,88.429,27200000.0
2007-05-07 12:58:00,88.428,88.44,88.428,88.432,12800000.0
2007-05-07 12:59:00,88.436,88.451,88.434,88.451,14400000.0
2007-05-07 13:00:00,88.453,88.454,88.441,88.454,16000000.0
2007-05-07 13:01:00,88.454,88.461,88.448,88.461,17600000.0
2007-05-07 13:02:00,88.448,88.453,88.447,88.449,12800000.0
2007-05-07 13:03:00,88.448,88.469,88.448,88.46,12800000.0
2007-05-07 13:04:00,88.465,88.465,88.454,88.456,16000000.0
2007-05-07 13:05:00,88.458,88.458,88.45,88.456,12800000.0
2007-05-07 13:06:00,88.462,88.468,88.453,88.461,17000000.0
2007-05-07 13:07:00,88.456,88.456,88.44,88.44,12800000.0
2007-05-07 13:08:00,88.433,88.44,88.414,88.414,32000000.0
2007-05-07 13:09:00,88.399,88.403,88.392,88.403,28800000.0
2007-05-07 13:10:00,88.414,88.414,88.395,88.398,32000000.0
2007-05-07 13:11:00,88.387,88.423,88.387,88.423,19200000.0
2007-05-07 13:12:00,88.42,88.42,88.407,88.409,16000000.0
2007-05-07 13:13:00,88.421,88.428,88.416,88.428,11200000.0
2007-05-07 13:14:00,88.438,88.448,88.438,88.448,11200000.0
2007-05-07 13:15:00,88.45,88.452,88.435,88.435,11200000.0
2007-05-07 13:16:00,88.455,88.461,88.452,88.461,25600000.0
2007-05-07 13:17:00,88.46,88.462,88.451,88.454,12200000.0
2007-05-07 13:18:00,88.442,88.449,88.442,88.449,55400000.0
2007-05-07 13:19:00,88.447,88.462,88.447,88.447,14400000.0
2007-05-07 13:20:00,88.443,88.461,88.441,88.461,12800000.0
2007-05-07 13:21:00,88.469,88.47,88.464,88.465,54800000.0
2007-05-07 13:22:00,88.452,88.46,88.451,88.455,11200000.0
2007-05-07 13:23:00,88.472,88.475,88.465,88.475,12800000.0
2007-05-07 13:24:00,88.47,88.471,88.465,88.465,14400000.0
2007-05-07 13:25:00,88.477,88.503,88.477,88.503,33000000.0
2007-05-07 13:26:00,88.507,88.512,88.503,88.512,24000000.0
2007-05-07 13:27:00,88.514,88.521,88.514,88.517,40000000.0
2007-05-07 13:28:00,88.51,88.511,88.501,88.501,20200000.0
2007-05-07 13:29:00,88.497,88.5,88.482,88.482,22400000.0
2007-05-07 13:30:00,88.47,88.477,88.467,88.477,37200000.0
2007-05-07 13:31:00,88.468,88.478,88.46,88.474,11200000.0
2007-05-07 13:32:00,88.48,88.488,88.475,88.486,17600000.0
2007-05-07 13:33:00,88.487,88.494,88.487,88.49,12800000.0
2007-05-07 13:34:00,88.481,88.481,88.47,88.47,12800000.0
2007-05-07 13:35:00,88.479,88.484,88.473,88.481,12800000.0
2007-05-07 13:36:00,88.481,88.486,88.477,88.484,48000000.0
2007-05-07 13:37:00,88.481,88.482,88.474,88.477,24000000.0
2007-05-07 13:38:00,88.471,88.471,88.462,88.465,28800000.0
2007-05-07 13:39:00,88.469,88.469,88.46,88.467,25000000.0
2007-05-07 13:40:00,88.456,88.483,88.456,88.476,12800000.0
2007-05-07 13:41:00,88.485,88.49,88.485,88.485,16000000.0
2007-05-07 13:42:00,88.478,88.483,88.47,88.474,12800000.0
2007-05-07 13:43:00,88.47,88.48,88.465,88.465,25600000.0
2007-05-07 13:44:00,88.476,88.491,88.476,88.483,28800000.0
2007-05-07 13:45:00,88.495,88.497,88.49,88.497,12800000.0
2007-05-07 13:46:00,88.489,88.49,88.481,88.49,14400000.0
2007-05-07 13:47:00,88.492,88.492,88.473,88.473,27200000.0
2007-05-07 13:48:00,88.494,88.505,88.494,88.495,14400000.0
2007-05-07 13:49:00,88.498,88.508,88.497,88.504,33600000.0
2007-05-07 13:50:00,88.499,88.499,88.479,88.497,33600000.0
2007-05-07 13:51:00,88.485,88.504,88.481,88.481,16000000.0
2007-05-07 13:52:00,88.509,88.509,88.498,88.5,40000000.0
2007-05-07 13:53:00,88.496,88.496,88.483,88.483,37200000.0
2007-05-07 13:54:00,88.479,88.49,88.479,88.49,24000000.0
2007-05-07 13:55:00,88.497,88.505,88.496,88.496,11200000.0
2007-05-07 13:56:00,88.519,88.532,88.519,88.532,13800000.0
2007-05-07 13:57:00,88.525,88.533,88.517,88.517,13200000.0
2007-05-07 13:58:00,88.529,88.533,88.525,88.533,32000000.0
2007-05-07 13:59:00,88.539,88.542,88.535,88.539,48000000.0
2007-05-07 14:00:00,88.534,88.538,88.528,88.537,32000000.0
2007-05-07 14:01:00,88.513,88.521,88.479,88.479,14400000.0
2007-05-07 14:02:00,88.449,88.452,88.438,88.446,28800000.0
2007-05-07 14:03:00,88.447,88.454,88.43,88.43,14400000.0
2007-05-07 14:04:00,88.434,88.435,88.417,88.435,14400000.0
2007-05-07 14:05:00,88.43,88.437,88.429,88.437,25000000.0
2007-05-07 14:06:00,88.441,88.45,88.441,88.446,17600000.0
2007-05-07 14:07:00,88.444,88.473,88.444,88.473,12200000.0
2007-05-07 14:08:00,88.504,88.516,88.503,88.503,24000000.0
2007-05-07 14:09:00,88.498,88.53,88.491,88.53,11200000.0
2007-05-07 14:10:00,88.534,88.534,88.515,88.515,17600000.0
2007-05-07 14:11:00,88.534,88.545,88.534,88.542,12800000.0
2007-05-07 14:12:00,88.535,88.535,88.506,88.516,12800000.0
2007-05-07 14:13:00,88.509,88.509,88.501,88.503,24400000.0
2007-05-07 14:14:00,88.494,88.497,88.484,88.492,20800000.0
2007-05-07 14:15:00,88.496,88.517,88.496,88.517,33600000.0
2007-05-07 14:16:00,88.511,88.511,88.492,88.496,27200000.0
2007-05-07 14:17:00,88.497,88.507,88.483,88.483,11200000.0
2007-05-07 14:18:00,88.488,88.491,88.481,88.481,16000000.0
2007-05-07 14:19:00,88.477,88.479,88.467,88.467,40400000.0
2007-05-07 14:20:00,88.484,88.497,88.484,88.497,14400000.0
2007-05-07 14:21:00,88.495,88.503,88.491,88.498,33600000.0
2007-05-07 14:22:00,88.502,88.518,88.502,88.514,14400000.0
2007-05-07 14:23:00,88.525,88.533,88.52,88.52,17600000.0
2007-05-07 14:24:00,88.523,88.523,88.513,88.515,36800000.0
2007-05-07 14:25:00,88.506,88.509,88.5,88.5,12800000.0
2007-05-07 14:26:00,88.504,88.505,88.499,88.504,19200000.0
2007-05-07 14:27:00,88.495,88.495,88.484,88.495,11200000.0
2007-05-07 14:28:00,88.504,88.504,88.495,88.496,11200000.0
2007-05-07 14:29:00,88.505,88.515,88.505,88.513,12800000.0
2007-05-07 14:30:00,88.506,88.506,88.409,88.477,10600000.0
2007-05-07 14:31:00,88.492,88.494,88.399,88.488,16000000.0
2007-05-07 14:32:00,88.476,88.477,88.471,88.474,12800000.0
2007-05-07 14:33:00,88.49,88.496,88.486,88.492,17600000.0
2007-05-07 14:34:00,88.49,88.5,88.49,88.492,17600000.0
2007-05-07 14:35:00,88.509,88.515,88.5,88.509,10600000.0
2007-05-07 14:36:00,88.507,88.516,88.507,88.511,12200000.0
2007-05-07 14:37:00,88.508,88.517,88.508,88.511,14400000.0
2007-05-07 14:38:00,88.515,88.515,88.496,88.505,11200000.0
2007-05-07 14:39:00,88.5,88.5,88.485,88.493,17600000.0
2007-05-07 14:40:00,88.484,88.491,88.476,88.482,16000000.0
2007-05-07 14:41:00,88.499,88.499,88.48,88.488,11200000.0
2007-05-07 14:42:00,88.507,88.508,88.497,88.497,12800000.0
2007-05-07 14:43:00,88.47,88.488,88.468,88.468,17600000.0
2007-05-07 14:44:00,88.503,88.507,88.496,88.507,12800000.0
2007-05-07 14:45:00,88.486,88.505,88.486,88.505,12200000.0
2007-05-07 14:46:00,88.504,88.506,88.5,88.505,17600000.0
2007-05-07 14:47:00,88.508,88.514,88.508,88.509,12800000.0
2007-05-07 14:48:00,88.497,88.504,88.497,88.501,11200000.0
2007-05-07 14:49:00,88.521,88.527,88.501,88.508,16000000.0
2007-05-07 14:50:00,88.504,88.527,88.495,88.527,13200000.0
2007-05-07 14:51:00,88.523,88.523,88.503,88.515,17600000.0
2007-05-07 14:52:00,88.47,88.512,88.47,88.504,14400000.0
2007-05-07 14:53:00,88.515,88.52,88.509,88.519,11200000.0
2007-05-07 14:54:00,88.52,88.52,88.511,88.511,12800000.0
2007-05-07 14:55:00,88.496,88.513,88.485,88.485,11200000.0
2007-05-07 14:56:00,88.511,88.522,88.5,88.522,16000000.0
2007-05-07 14:57:00,88.522,88.524,88.515,88.515,12800000.0
2007-05-07 14:58:00,88.511,88.511,88.5,88.503,14400000.0
2007-05-07 14:59:00,88.503,88.503,88.468,88.471,12800000.0
2007-05-07 15:00:00,88.473,88.477,88.468,88.47,16000000.0
2007-05-07 15:01:00,88.469,88.493,88.469,88.487,17600000.0
2007-05-07 15:02:00,88.481,88.489,88.481,88.484,11200000.0
2007-05-07 15:03:00,88.488,88.499,88.488,88.498,11200000.0
2007-05-07 15:04:00,88.502,88.505,88.499,88.499,16000000.0
2007-05-07 15:05:00,88.495,88.506,88.489,88.491,12800000.0
2007-05-07 15:06:00,88.493,88.501,88.492,88.496,11200000.0
2007-05-07 15:07:00,88.483,88.494,88.48,88.494,10600000.0
2007-05-07 15:08:00,88.47,88.481,88.47,88.481,11200000.0
2007-05-07 15:09:00,88.494,88.496,88.486,88.492,14400000.0
2007-05-07 15:10:00,88.492,88.496,88.486,88.496,16000000.0
2007-05-07 15:11:00,88.497,88.497,88.479,88.482,12800000.0
2007-05-07 15:12:00,88.483,88.492,88.472,88.492,12800000.0
2007-05-07 15:13:00,88.491,88.498,88.488,88.498,12800000.0
2007-05-07 15:14:00,88.482,88.482,88.464,88.475,16000000.0
2007-05-07 15:15:00,88.473,88.484,88.462,88.477,17000000.0
2007-05-07 15:16:00,88.483,88.484,88.471,88.484,12800000.0
2007-05-07 15:17:00,88.474,88.483,88.466,88.469,14400000.0
2007-05-07 15:18:00,88.475,88.492,88.475,88.49,12800000.0
2007-05-07 15:19:00,88.497,88.507,88.484,88.498,16000000.0
2007-05-07 15:20:00,88.499,88.506,88.495,88.495,16000000.0
2007-05-07 15:21:00,88.493,88.518,88.411,88.518,17600000.0
2007-05-07 15:22:00,88.502,88.502,88.49,88.496,11200000.0
2007-05-07 15:23:00,88.51,88.51,88.496,88.496,11200000.0
2007-05-07 15:24:00,88.507,88.512,88.505,88.505,11200000.0
2007-05-07 15:25:00,88.5,88.5,88.485,88.489,12800000.0
2007-05-07 15:26:00,88.51,88.51,88.497,88.503,14400000.0
2007-05-07 15:27:00,88.499,88.507,88.496,88.496,12200000.0
2007-05-07 15:28:00,88.497,88.506,88.488,88.489,12800000.0
2007-05-07 15:29:00,88.49,88.491,88.482,88.491,17600000.0
2007-05-07 15:30:00,88.483,88.494,88.46,88.494,17600000.0
2007-05-07 15:31:00,88.487,88.508,88.487,88.497,12800000.0
2007-05-07 15:32:00,88.496,88.503,88.488,88.489,11200000.0
2007-05-07 15:33:00,88.504,88.515,88.504,88.51,11200000.0
2007-05-07 15:34:00,88.508,88.524,88.508,88.522,11200000.0
2007-05-07 15:35:00,88.511,88.541,88.511,88.541,12800000.0
2007-05-07 15:36:00,88.558,88.567,88.556,88.56,14400000.0
2007-05-07 15:37:00,88.562,88.579,88.562,88.578,16000000.0
2007-05-07 15:38:00,88.591,88.605,88.591,88.601,11200000.0
2007-05-07 15:39:00,88.613,88.625,88.609,88.617,14400000.0
2007-05-07 15:40:00,88.611,88.611,88.576,88.576,12800000.0
2007-05-07 15:41:00,88.588,88.6,88.586,88.586,16000000.0
2007-05-07 15:42:00,88.599,88.599,88.529,88.595,17600000.0
2007-05-07 15:43:00,88.596,88.596,88.568,88.568,12800000.0
2007-05-07 15:44:00,88.595,88.602,88.595,88.598,12800000.0
2007-05-07 15:45:00,88.599,88.599,88.587,88.589,12800000.0
2007-05-07 15:46:00,88.585,88.617,88.585,88.611,11200000.0
2007-05-07 15:47:00,88.592,88.595,88.585,88.594,11200000.0
2007-05-07 15:48:00,88.587,88.606,88.587,88.601,12800000.0
2007-05-07 15:49:00,88.593,88.603,88.587,88.602,11200000.0
2007-05-07 15:50:00,88.6,88.601,88.582,88.584,14400000.0
2007-05-07 15:51:00,88.562,88.562,88.541,88.561,11200000.0
2007-05-07 15:52:00,88.57,88.582,88.57,88.582,11200000.0
2007-05-07 15:53:00,88.577,88.593,88.576,88.576,12800000.0
2007-05-07 15:54:00,88.58,88.586,88.577,88.586,17600000.0
2007-05-07 15:55:00,88.586,88.586,88.569,88.573,17000000.0
2007-05-07 15:56:00,88.572,88.574,88.562,88.571,11200000.0
2007-05-07 15:57:00,88.584,88.584,88.574,88.576,14400000.0
2007-05-07 15:58:00,88.564,88.576,88.558,88.558,11200000.0
2007-05-07 15:59:00,88.539,88.564,88.539,88.547,11200000.0
2007-05-07 16:00:00,88.557,88.58,88.556,88.58,11200000.0
2007-05-07 16:01:00,88.569,88.58,88.569,88.58,11200000.0
2007-05-07 16:02:00,88.566,88.581,88.566,88.581,12800000.0
2007-05-07 16:03:00,88.574,88.581,88.563,88.563,12800000.0
2007-05-07 16:04:00,88.566,88.566,88.498,88.538,11200000.0
2007-05-07 16:05:00,88.537,88.54,88.531,88.54,14400000.0
2007-05-07 16:06:00,88.538,88.543,88.525,88.537,16000000.0
2007-05-07 16:07:00,88.535,88.548,88.527,88.548,11200000.0
2007-05-07 16:08:00,88.533,88.534,88.517,88.517,11200000.0
2007-05-07 16:09:00,88.522,88.538,88.522,88.538,12800000.0
2007-05-07 16:10:00,88.514,88.521,88.514,88.518,12800000.0
2007-05-07 16:11:00,88.523,88.523,88.498,88.498,11200000.0
2007-05-07 16:12:00,88.502,88.507,88.487,88.5,17600000.0
2007-05-07 16:13:00,88.49,88.498,88.482,88.498,11200000.0
2007-05-07 16:14:00,88.5,88.506,88.499,88.503,14400000.0
2007-05-07 16:15:00,88.505,88.505,88.49,88.5,11200000.0
2007-05-07 16:16:00,88.498,88.518,88.494,88.518,11200000.0
2007-05-07 16:17:00,88.526,88.529,88.51,88.521,17000000.0
2007-05-07 16:18:00,88.515,88.519,88.507,88.512,16000000.0
2007-05-07 16:19:00,88.503,88.513,88.494,88.513,11200000.0
2007-05-07 16:20:00,88.507,88.517,88.495,88.517,11200000.0
2007-05-07 16:21:00,88.511,88.511,88.492,88.492,11200000.0
2007-05-07 16:22:00,88.492,88.5,88.489,88.49,11200000.0
2007-05-07 16:23:00,88.493,88.494,88.487,88.487,12800000.0
2007-05-07 16:24:00,88.482,88.495,88.482,88.487,11200000.0
2007-05-07 16:25:00,88.482,88.493,88.482,88.489,12800000.0
2007-05-07 16:26:00,88.482,88.492,88.482,88.492,12800000.0
2007-05-07 16:27:00,88.491,88.491,88.482,88.485,17600000.0
2007-05-07 16:28:00,88.471,88.475,88.467,88.471,11200000.0
2007-05-07 16:29:00,88.486,88.486,88.463,88.463,14400000.0
2007-05-07 16:30:00,88.46,88.473,88.448,88.473,14400000.0
2007-05-07 16:31:00,88.469,88.474,88.468,88.473,14800000.0
2007-05-07 16:32:00,88.475,88.475,88.453,88.465,11200000.0
2007-05-07 16:33:00,88.464,88.469,88.459,88.459,14400000.0
2007-05-07 16:34:00,88.454,88.468,88.446,88.46,17600000.0
2007-05-07 16:35:00,88.464,88.467,88.449,88.467,12800000.0
2007-05-07 16:36:00,88.455,88.463,88.455,88.463,11200000.0
2007-05-07 16:37:00,88.471,88.486,88.471,88.473,12800000.0
2007-05-07 16:38:00,88.483,88.483,88.459,88.461,14400000.0
2007-05-07 16:39:00,88.459,88.475,88.459,88.475,12800000.0
2007-05-07 16:40:00,88.476,88.476,88.456,88.456,17600000.0
2007-05-07 16:41:00,88.455,88.455,88.448,88.453,12800000.0
2007-05-07 16:42:00,88.449,88.449,88.434,88.439,10600000.0
2007-05-07 16:43:00,88.451,88.451,88.442,88.442,12800000.0
2007-05-07 16:44:00,88.458,88.466,88.453,88.458,11200000.0
2007-05-07 16:45:00,88.478,88.485,88.476,88.485,11200000.0
2007-05-07 16:46:00,88.495,88.502,88.481,88.502,14400000.0
2007-05-07 16:47:00,88.487,88.496,88.473,88.473,17600000.0
2007-05-07 16:48:00,88.464,88.466,88.456,88.466,11200000.0
2007-05-07 16:49:00,88.466,88.469,88.461,88.467,12800000.0
2007-05-07 16:50:00,88.468,88.468,88.457,88.459,17600000.0
2007-05-07 16:51:00,88.441,88.463,88.388,88.388,11200000.0
2007-05-07 16:52:00,88.465,88.47,88.453,88.47,17600000.0
2007-05-07 16:53:00,88.46,88.463,88.449,88.463,17600000.0
2007-05-07 16:54:00,88.474,88.479,88.461,88.479,17600000.0
2007-05-07 16:55:00,88.462,88.472,88.462,88.469,14400000.0
2007-05-07 16:56:00,88.483,88.485,88.471,88.476,12800000.0
2007-05-07 16:57:00,88.449,88.466,88.449,88.466,16000000.0
2007-05-07 16:58:00,88.471,88.488,88.471,88.488,12800000.0
2007-05-07 16:59:00,88.503,88.51,88.499,88.499,12200000.0
2007-05-07 17:00:00,88.477,88.477,88.466,88.473,11200000.0
2007-05-07 17:01:00,88.473,88.482,88.388,88.476,12800000.0
2007-05-07 17:02:00,88.476,88.476,88.47,88.473,16000000.0
2007-05-07 17:03:00,88.468,88.468,88.449,88.454,17600000.0
2007-05-07 17:04:00,88.452,88.473,88.452,88.469,11200000.0
2007-05-07 17:05:00,88.45,88.45,88.435,88.443,17600000.0
2007-05-07 17:06:00,88.453,88.47,88.443,88.47,11200000.0
2007-05-07 17:07:00,88.457,88.462,88.453,88.456,10600000.0
2007-05-07 17:08:00,88.467,88.467,88.436,88.443,17600000.0
2007-05-07 17:09:00,88.44,88.454,88.44,88.447,16000000.0
2007-05-07 17:10:00,88.44,88.44,88.427,88.427,11200000.0
2007-05-07 17:11:00,88.436,88.45,88.436,88.448,12800000.0
2007-05-07 17:12:00,88.439,88.439,88.41,88.433,12800000.0
2007-05-07 17:13:00,88.427,88.428,88.423,88.428,13200000.0
2007-05-07 17:14:00,88.425,88.425,88.388,88.388,12800000.0
2007-05-07 17:15:00,88.387,88.399,88.387,88.397,12800000.0
2007-05-07 17:16:00,88.409,88.409,88.384,88.384,11200000.0
2007-05-07 17:17:00,88.384,88.393,88.375,88.393,10600000.0
2007-05-07 17:18:00,88.392,88.392,88.38,88.38,12800000.0
2007-05-07 17:19:00,88.379,88.4,88.379,88.391,16000000.0
2007-05-07 17:20:00,88.398,88.404,88.392,88.392,10600000.0
2007-05-07 17:21:00,88.404,88.404,88.386,88.402,12800000.0
2007-05-07 17:22:00,88.396,88.401,88.312,88.401,11200000.0
2007-05-07 17:23:00,88.411,88.414,88.406,88.412,11200000.0
2007-05-07 17:24:00,88.41,88.422,88.408,88.421,11200000.0
2007-05-07 17:25:00,88.419,88.428,88.419,88.428,11200000.0
2007-05-07 17:26:00,88.442,88.455,88.442,88.453,11200000.0
2007-05-07 17:27:00,88.459,88.467,88.459,88.465,17000000.0
2007-05-07 17:28:00,88.475,88.475,88.459,88.469,12800000.0
2007-05-07 17:29:00,88.47,88.481,88.464,88.464,12800000.0
2007-05-07 17:30:00,88.445,88.46,88.445,88.46,11200000.0
2007-05-07 17:31:00,88.477,88.479,88.471,88.477,12800000.0
2007-05-07 17:32:00,88.481,88.485,88.478,88.484,11200000.0
2007-05-07 17:33:00,88.499,88.499,88.49,88.49,9600000.0
2007-05-07 17:34:00,88.505,88.505,88.49,88.5,11200000.0
2007-05-07 17:35:00,88.499,88.507,88.499,88.503,12800000.0
2007-05-07 17:36:00,88.524,88.53,88.519,88.527,11600000.0
2007-05-07 17:37:00,88.521,88.531,88.52,88.528,10400000.0
2007-05-07 17:38:00,88.527,88.527,88.509,88.509,16000000.0
2007-05-07 17:39:00,88.495,88.501,88.493,88.498,17600000.0
2007-05-07 17:40:00,88.493,88.495,88.484,88.484,11200000.0
2007-05-07 17:41:00,88.486,88.489,88.467,88.482,11200000.0
2007-05-07 17:42:00,88.481,88.488,88.481,88.482,11200000.0
2007-05-07 17:43:00,88.482,88.49,88.482,88.49,12800000.0
2007-05-07 17:44:00,88.485,88.49,88.485,88.485,12800000.0
2007-05-07 17:45:00,88.488,88.49,88.483,88.489,11200000.0
2007-05-07 17:46:00,88.467,88.467,88.453,88.453,12800000.0
2007-05-07 17:47:00,88.46,88.46,88.46,88.46,11200000.0
2007-05-07 17:48:00,88.465,88.477,88.461,88.477,11200000.0
2007-05-07 17:49:00,88.476,88.487,88.471,88.485,17600000.0
2007-05-07 17:50:00,88.488,88.488,88.475,88.482,12800000.0
2007-05-07 17:51:00,88.49,88.49,88.482,88.483,11200000.0
2007-05-07 17:52:00,88.476,88.481,88.465,88.478,12800000.0
2007-05-07 17:53:00,88.486,88.493,88.477,88.477,16000000.0
2007-05-07 17:54:00,88.467,88.484,88.467,88.48,14400000.0
2007-05-07 17:55:00,88.478,88.493,88.478,88.485,8000000.0
2007-05-07 17:56:00,88.487,88.487,88.468,88.468,11200000.0
2007-05-07 17:57:00,88.466,88.466,88.453,88.455,15400000.0
2007-05-07 17:58:00,88.45,88.454,88.445,88.445,12800000.0
2007-05-07 17:59:00,88.453,88.461,88.449,88.456,11200000.0
2007-05-07 18:00:00,88.455,88.464,88.455,88.462,17000000.0
2007-05-07 18:01:00,88.464,88.467,88.374,88.463,17000000.0
2007-05-07 18:02:00,88.463,88.467,88.459,88.467,17600000.0
2007-05-07 18:03:00,88.463,88.467,88.455,88.467,14400000.0
2007-05-07 18:04:00,88.456,88.463,88.456,88.463,11200000.0
2007-05-07 18:05:00,88.452,88.463,88.452,88.453,11200000.0
2007-05-07 18:06:00,88.454,88.471,88.454,88.461,12800000.0
2007-05-07 18:07:00,88.453,88.465,88.448,88.465,11200000.0
2007-05-07 18:08:00,88.465,88.468,88.455,88.461,16000000.0
2007-05-07 18:09:00,88.469,88.479,88.463,88.479,16000000.0
2007-05-07 18:10:00,88.478,88.479,88.47,88.47,12800000.0
2007-05-07 18:11:00,88.473,88.477,88.467,88.474,11200000.0
2007-05-07 18:12:00,88.447,88.464,88.447,88.46,12200000.0
2007-05-07 18:13:00,88.476,88.481,88.47,88.48,11600000.0
2007-05-07 18:14:00,88.477,88.482,88.471,88.477,12800000.0
2007-05-07 18:15:00,88.467,88.472,88.459,88.462,12800000.0
2007-05-07 18:16:00,88.438,88.45,88.436,88.45,12200000.0
2007-05-07 18:17:00,88.445,88.452,88.444,88.445,16000000.0
2007-05-07 18:18:00,88.467,88.511,88.467,88.511,11200000.0
2007-05-07 18:19:00,88.508,88.512,88.492,88.511,14400000.0
2007-05-07 18:20:00,88.527,88.527,88.517,88.526,12800000.0
2007-05-07 18:21:00,88.524,88.528,88.508,88.528,11200000.0
2007-05-07 18:22:00,88.532,88.534,88.468,88.533,16000000.0
2007-05-07 18:23:00,88.516,88.535,88.514,88.514,16000000.0
2007-05-07 18:24:00,88.495,88.498,88.49,88.496,12800000.0
2007-05-07 18:25:00,88.493,88.501,88.493,88.5,11200000.0
2007-05-07 18:26:00,88.507,88.515,88.503,88.515,12800000.0
2007-05-07 18:27:00,88.484,88.517,88.484,88.494,14400000.0
2007-05-07 18:28:00,88.509,88.51,88.508,88.509,12800000.0
2007-05-07 18:29:00,88.508,88.51,88.502,88.502,12800000.0
2007-05-07 18:30:00,88.506,88.508,88.502,88.502,11200000.0
2007-05-07 18:31:00,88.509,88.511,88.504,88.504,12800000.0
2007-05-07 18:32:00,88.513,88.514,88.506,88.506,11200000.0
2007-05-07 18:33:00,88.513,88.522,88.505,88.505,11200000.0
2007-05-07 18:34:00,88.497,88.509,88.497,88.5,12800000.0
2007-05-07 18:35:00,88.499,88.499,88.483,88.483,12800000.0
2007-05-07 18:36:00,88.508,88.508,88.481,88.481,12800000.0
2007-05-07 18:37:00,88.49,88.49,88.471,88.474,17600000.0
2007-05-07 18:38:00,88.471,88.482,88.455,88.482,11200000.0
2007-05-07 18:39:00,88.47,88.47,88.47,88.47,12800000.0
2007-05-07 18:40:00,88.477,88.486,88.452,88.452,12800000.0
2007-05-07 18:41:00,88.479,88.479,88.46,88.46,14400000.0
2007-05-07 18:42:00,88.439,88.449,88.434,88.449,11200000.0
2007-05-07 18:43:00,88.445,88.466,88.445,88.458,12800000.0
2007-05-07 18:44:00,88.446,88.459,88.436,88.447,11200000.0
2007-05-07 18:45:00,88.465,88.465,88.445,88.45,11200000.0
2007-05-07 18:46:00,88.462,88.477,88.462,88.471,11200000.0
2007-05-07 18:47:00,88.477,88.49,88.477,88.49,6400000.0
2007-05-07 18:48:00,88.494,88.494,88.483,88.488,12800000.0
2007-05-07 18:49:00,88.492,88.492,88.48,88.48,12800000.0
2007-05-07 18:50:00,88.466,88.468,88.445,88.455,17000000.0
2007-05-07 18:51:00,88.475,88.477,88.467,88.472,12800000.0
2007-05-07 18:52:00,88.477,88.481,88.472,88.476,12800000.0
2007-05-07 18:53:00,88.475,88.476,88.463,88.471,12800000.0
2007-05-07 18:54:00,88.451,88.471,88.444,88.471,11200000.0
2007-05-07 18:55:00,88.467,88.474,88.454,88.454,11200000.0
2007-05-07 18:56:00,88.475,88.483,88.464,88.474,16000000.0
2007-05-07 18:57:00,88.472,88.477,88.465,88.475,11200000.0
2007-05-07 18:58:00,88.47,88.474,88.465,88.472,11200000.0
2007-05-07 18:59:00,88.47,88.473,88.468,88.468,17600000.0
2007-05-07 19:00:00,88.448,88.451,88.442,88.451,12800000.0
2007-05-07 19:01:00,88.445,88.446,88.439,88.439,9600000.0
2007-05-07 19:02:00,88.431,88.431,88.395,88.395,11200000.0
2007-05-07 19:03:00,88.404,88.413,88.404,88.411,11200000.0
2007-05-07 19:04:00,88.396,88.408,88.396,88.4,16000000.0
2007-05-07 19:05:00,88.387,88.392,88.381,88.381,14400000.0
2007-05-07 19:06:00,88.394,88.404,88.393,88.404,16000000.0
2007-05-07 19:07:00,88.401,88.411,88.396,88.411,11200000.0
2007-05-07 19:08:00,88.407,88.414,88.402,88.408,17600000.0
2007-05-07 19:09:00,88.406,88.415,88.404,88.409,12800000.0
2007-05-07 19:10:00,88.419,88.426,88.415,88.422,17600000.0
2007-05-07 19:11:00,88.415,88.426,88.415,88.426,12800000.0
2007-05-07 19:12:00,88.413,88.423,88.408,88.423,11200000.0
2007-05-07 19:13:00,88.429,88.439,88.429,88.431,11200000.0
2007-05-07 19:14:00,88.432,88.451,88.429,88.445,16000000.0
2007-05-07 19:15:00,88.45,88.451,88.443,88.448,12800000.0
2007-05-07 19:16:00,88.451,88.451,88.435,88.448,12800000.0
2007-05-07 19:17:00,88.462,88.462,88.452,88.454,12200000.0
2007-05-07 19:18:00,88.44,88.443,88.437,88.44,17600000.0
2007-05-07 19:19:00,88.444,88.452,88.442,88.452,16000000.0
2007-05-07 19:20:00,88.449,88.461,88.443,88.443,16000000.0
2007-05-07 19:21:00,88.454,88.457,88.448,88.451,11200000.0
2007-05-07 19:22:00,88.442,88.45,88.438,88.441,11200000.0
2007-05-07 19:23:00,88.431,88.438,88.43,88.431,17600000.0
2007-05-07 19:24:00,88.41,88.426,88.41,88.414,17600000.0
2007-05-07 19:26:00,88.432,88.44,88.432,88.44,11200000.0
2007-05-07 19:27:00,88.438,88.438,88.43,88.43,11200000.0
2007-05-07 19:28:00,88.407,88.433,88.403,88.422,12800000.0
2007-05-07 19:29:00,88.429,88.461,88.429,88.457,11200000.0
2007-05-07 19:30:00,88.452,88.47,88.452,88.47,14400000.0
2007-05-07 19:31:00,88.475,88.493,88.472,88.493,11200000.0
2007-05-07 19:32:00,88.484,88.486,88.467,88.467,12200000.0
2007-05-07 19:33:00,88.478,88.479,88.47,88.47,12800000.0
2007-05-07 19:34:00,88.488,88.488,88.469,88.472,12800000.0
2007-05-07 19:35:00,88.489,88.489,88.461,88.461,17600000.0
2007-05-07 19:36:00,88.469,88.469,88.462,88.463,10600000.0
2007-05-07 19:37:00,88.457,88.462,88.454,88.461,11200000.0
2007-05-07 19:38:00,88.459,88.483,88.459,88.481,17600000.0
2007-05-07 19:39:00,88.497,88.504,88.487,88.497,16000000.0
2007-05-07 19:40:00,88.498,88.511,88.494,88.495,14400000.0
2007-05-07 19:41:00,88.504,88.507,88.5,88.5,9600000.0
2007-05-07 19:42:00,88.481,88.492,88.475,88.483,12800000.0
2007-05-07 19:43:00,88.488,88.5,88.484,88.496,11200000.0
2007-05-07 19:44:00,88.462,88.488,88.447,88.488,16000000.0
2007-05-07 19:45:00,88.468,88.489,88.468,88.489,12800000.0
2007-05-07 19:46:00,88.482,88.493,88.478,88.486,11200000.0
2007-05-07 19:47:00,88.483,88.491,88.474,88.474,16000000.0
2007-05-07 19:48:00,88.481,88.484,88.474,88.482,11200000.0
2007-05-07 19:49:00,88.484,88.486,88.472,88.472,12800000.0
2007-05-07 19:50:00,88.471,88.488,88.471,88.484,12800000.0
2007-05-07 19:51:00,88.481,88.486,88.478,88.486,17600000.0
2007-05-07 19:52:00,88.487,88.487,88.476,88.484,11200000.0
2007-05-07 19:53:00,88.484,88.484,88.473,88.48,12200000.0
2007-05-07 19:54:00,88.473,88.484,88.464,88.464,14400000.0
2007-05-07 19:55:00,88.48,88.49,88.476,88.489,17600000.0
2007-05-07 19:56:00,88.49,88.496,88.488,88.496,11200000.0
2007-05-07 19:57:00,88.488,88.494,88.488,88.494,12800000.0
2007-05-07 19:58:00,88.479,88.489,88.477,88.486,14400000.0
2007-05-07 19:59:00,88.491,88.503,88.478,88.493,14400000.0
2007-05-07 20:00:00,88.475,88.5,88.472,88.497,12800000.0
2007-05-07 20:01:00,88.497,88.497,88.487,88.492,11600000.0
2007-05-07 20:02:00,88.477,88.489,88.471,88.479,11200000.0
2007-05-07 20:03:00,88.479,88.482,88.47,88.477,16000000.0
2007-05-07 20:04:00,88.474,88.487,88.471,88.487,12800000.0
2007-05-07 20:05:00,88.486,88.491,88.484,88.49,12800000.0
2007-05-07 20:06:00,88.494,88.499,88.491,88.499,12800000.0
2007-05-07 20:07:00,88.477,88.496,88.475,88.489,17600000.0
2007-05-07 20:08:00,88.483,88.496,88.475,88.475,12800000.0
2007-05-07 20:09:00,88.496,88.506,88.488,88.505,16000000.0
2007-05-07 20:10:00,88.481,88.512,88.478,88.489,18000000.0
2007-05-07 20:11:00,88.496,88.5,88.492,88.495,14400000.0
2007-05-07 20:12:00,88.483,88.495,88.482,88.493,14400000.0
2007-05-07 20:13:00,88.501,88.501,88.492,88.494,11200000.0
2007-05-07 20:14:00,88.471,88.486,88.471,88.482,11200000.0
2007-05-07 20:15:00,88.477,88.481,88.474,88.481,11200000.0
2007-05-07 20:16:00,88.467,88.473,88.465,88.47,12800000.0
2007-05-07 20:17:00,88.472,88.472,88.467,88.472,12800000.0
2007-05-07 20:18:00,88.462,88.465,88.455,88.46,12800000.0
2007-05-07 20:19:00,88.47,88.47,88.47,88.47,11200000.0
2007-05-07 20:20:00,88.474,88.474,88.458,88.468,11200000.0
2007-05-07 20:21:00,88.481,88.486,88.481,88.486,12800000.0
2007-05-07 20:22:00,88.48,88.498,88.48,88.498,11200000.0
2007-05-07 20:23:00,88.496,88.506,88.483,88.483,11200000.0
2007-05-07 20:24:00,88.506,88.515,88.502,88.507,16000000.0
2007-05-07 20:25:00,88.489,88.489,88.483,88.488,12800000.0
2007-05-07 20:26:00,88.5,88.501,88.496,88.496,8000000.0
2007-05-07 20:27:00,88.498,88.514,88.497,88.514,17600000.0
2007-05-07 20:28:00,88.536,88.536,88.522,88.522,17600000.0
2007-05-07 20:29:00,88.527,88.527,88.516,88.516,11200000.0
2007-05-07 20:30:00,88.514,88.519,88.505,88.519,11200000.0
2007-05-07 20:31:00,88.524,88.531,88.519,88.519,14400000.0
2007-05-07 20:32:00,88.524,88.528,88.519,88.519,15400000.0
2007-05-07 20:33:00,88.515,88.522,88.504,88.508,16000000.0
2007-05-07 20:34:00,88.534,88.534,88.515,88.53,16000000.0
2007-05-07 20:35:00,88.529,88.529,88.504,88.504,14400000.0
2007-05-07 20:36:00,88.514,88.515,88.511,88.512,11200000.0
2007-05-07 20:37:00,88.526,88.537,88.525,88.532,17600000.0
2007-05-07 20:38:00,88.529,88.536,88.529,88.535,12800000.0
2007-05-07 20:39:00,88.537,88.54,88.529,88.536,12800000.0
2007-05-07 20:40:00,88.536,88.539,88.53,88.539,12200000.0
2007-05-07 20:41:00,88.531,88.539,88.531,88.539,17000000.0
2007-05-07 20:42:00,88.507,88.542,88.507,88.539,12800000.0
2007-05-07 20:43:00,88.538,88.538,88.532,88.534,11200000.0
2007-05-07 20:44:00,88.534,88.539,88.534,88.536,11200000.0
2007-05-07 20:45:00,88.534,88.54,88.515,88.515,11200000.0
2007-05-07 20:46:00,88.537,88.55,88.537,88.546,12800000.0
2007-05-07 20:47:00,88.552,88.56,88.492,88.548,11200000.0
2007-05-07 20:48:00,88.543,88.55,88.542,88.549,12800000.0
2007-05-07 20:49:00,88.555,88.555,88.533,88.543,12800000.0
2007-05-07 20:50:00,88.53,88.533,88.528,88.53,12800000.0
2007-05-07 20:52:00,88.548,88.551,88.546,88.546,10600000.0
2007-05-07 20:53:00,88.546,88.558,88.546,88.556,12800000.0
2007-05-07 20:54:00,88.555,88.558,88.545,88.555,11200000.0
2007-05-07 20:55:00,88.559,88.559,88.552,88.554,12200000.0
2007-05-07 20:56:00,88.56,88.56,88.542,88.546,12800000.0
2007-05-07 20:57:00,88.55,88.555,88.544,88.544,12200000.0
2007-05-07 20:58:00,88.544,88.544,88.526,88.532,17600000.0
2007-05-07 20:59:00,88.519,88.54,88.519,88.54,16000000.0
2007-05-07 21:00:00,88.527,88.535,88.511,88.523,12800000.0
2007-05-07 21:01:00,88.522,88.526,88.519,88.525,12800000.0
2007-05-07 21:02:00,88.524,88.524,88.514,88.52,14400000.0
2007-05-07 21:03:00,88.513,88.513,88.495,88.496,11200000.0
2007-05-07 21:04:00,88.511,88.515,88.506,88.515,8000000.0
2007-05-07 21:05:00,88.527,88.532,88.524,88.527,14400000.0
2007-05-07 21:06:00,88.512,88.512,88.5,88.505,17600000.0
2007-05-07 21:07:00,88.511,88.512,88.506,88.507,12800000.0
2007-05-07 21:08:00,88.533,88.538,88.52,88.52,12800000.0
2007-05-07 21:09:00,88.515,88.526,88.514,88.514,14400000.0
2007-05-07 21:10:00,88.523,88.523,88.5,88.501,17600000.0
2007-05-07 21:11:00,88.499,88.503,88.489,88.495,17600000.0
2007-05-07 21:12:00,88.499,88.499,88.49,88.496,12800000.0
2007-05-07 21:13:00,88.484,88.492,88.471,88.471,12800000.0
2007-05-07 21:14:00,88.461,88.462,88.449,88.462,17600000.0
2007-05-07 21:15:00,88.458,88.458,88.44,88.448,17600000.0
2007-05-07 21:16:00,88.45,88.459,88.45,88.456,9600000.0
2007-05-07 21:17:00,88.461,88.47,88.46,88.47,12800000.0
2007-05-07 21:18:00,88.465,88.468,88.458,88.468,12800000.0
2007-05-07 21:19:00,88.478,88.49,88.478,88.49,11200000.0
2007-05-07 21:20:00,88.502,88.515,88.489,88.515,11200000.0
2007-05-07 21:21:00,88.506,88.511,88.503,88.507,16000000.0
2007-05-07 21:22:00,88.507,88.517,88.507,88.513,12800000.0
2007-05-07 21:23:00,88.512,88.521,88.506,88.519,14400000.0
2007-05-07 21:24:00,88.534,88.543,88.529,88.542,13200000.0
2007-05-07 21:25:00,88.539,88.541,88.512,88.512,12800000.0
2007-05-07 21:26:00,88.549,88.554,88.538,88.554,17600000.0
2007-05-07 21:27:00,88.528,88.531,88.512,88.521,12800000.0
2007-05-07 21:28:00,88.516,88.532,88.516,88.532,14400000.0
2007-05-07 21:29:00,88.535,88.55,88.527,88.55,14400000.0
2007-05-07 21:30:00,88.555,88.555,88.538,88.55,11200000.0
2007-05-07 21:31:00,88.554,88.558,88.553,88.553,8000000.0
2007-05-07 21:32:00,88.565,88.565,88.551,88.558,8000000.0
2007-05-07 21:33:00,88.547,88.552,88.538,88.552,12800000.0
2007-05-07 21:34:00,88.554,88.557,88.539,88.557,12800000.0
2007-05-07 21:35:00,88.559,88.559,88.54,88.545,8000000.0
2007-05-07 21:36:00,88.551,88.561,88.55,88.561,17600000.0
2007-05-07 21:37:00,88.559,88.559,88.546,88.546,12800000.0
2007-05-07 21:38:00,88.545,88.56,88.545,88.56,12800000.0
2007-05-07 21:39:00,88.553,88.564,88.546,88.546,16000000.0
2007-05-07 21:40:00,88.54,88.54,88.531,88.532,12800000.0
2007-05-07 21:41:00,88.537,88.544,88.536,88.544,11200000.0
2007-05-07 21:42:00,88.539,88.544,88.539,88.54,12800000.0
2007-05-07 21:43:00,88.535,88.545,88.535,88.545,17600000.0
2007-05-07 21:44:00,88.53,88.53,88.52,88.52,8000000.0
2007-05-07 21:45:00,88.535,88.547,88.531,88.541,12800000.0
2007-05-07 21:46:00,88.532,88.55,88.521,88.539,12800000.0
2007-05-07 21:47:00,88.53,88.539,88.528,88.528,11200000.0
2007-05-07 21:48:00,88.538,88.547,88.522,88.522,17600000.0
2007-05-07 21:50:00,88.522,88.523,88.52,88.522,10600000.0
2007-05-07 21:51:00,88.544,88.551,88.543,88.545,11200000.0
2007-05-07 21:52:00,88.543,88.544,88.534,88.542,11200000.0
2007-05-07 21:53:00,88.542,88.546,88.539,88.541,12800000.0
2007-05-07 21:54:00,88.538,88.546,88.531,88.543,14400000.0
2007-05-07 21:55:00,88.542,88.542,88.529,88.534,16000000.0
2007-05-07 21:56:00,88.536,88.547,88.536,88.547,12800000.0
2007-05-07 21:57:00,88.526,88.548,88.526,88.548,13200000.0
2007-05-07 21:58:00,88.542,88.551,88.533,88.551,11200000.0
2007-05-07 21:59:00,88.544,88.549,88.538,88.545,11200000.0
2007-05-07 22:00:00,88.546,88.554,88.542,88.552,12800000.0
2007-05-07 22:01:00,88.56,88.571,88.476,88.476,12800000.0
2007-05-07 22:02:00,88.555,88.555,88.544,88.546,12800000.0
2007-05-07 22:03:00,88.539,88.539,88.525,88.525,12800000.0
2007-05-07 22:04:00,88.54,88.54,88.468,88.468,11200000.0
2007-05-07 22:05:00,88.54,88.542,88.516,88.516,11200000.0
2007-05-07 22:06:00,88.521,88.526,88.516,88.518,17600000.0
2007-05-07 22:07:00,88.518,88.521,88.51,88.52,12800000.0
2007-05-07 22:08:00,88.528,88.533,88.52,88.524,11200000.0
2007-05-07 22:09:00,88.51,88.523,88.51,88.517,11200000.0
2007-05-07 22:10:00,88.511,88.524,88.511,88.514,17600000.0
2007-05-07 22:11:00,88.523,88.528,88.52,88.528,17600000.0
2007-05-07 22:12:00,88.538,88.541,88.536,88.536,9600000.0
2007-05-07 22:13:00,88.53,88.537,88.523,88.528,17600000.0
2007-05-07 22:14:00,88.511,88.511,88.502,88.502,16000000.0
2007-05-07 22:15:00,88.508,88.524,88.508,88.524,11200000.0
2007-05-07 22:16:00,88.523,88.528,88.523,88.528,11200000.0
2007-05-07 22:17:00,88.521,88.527,88.512,88.512,11200000.0
2007-05-07 22:18:00,88.514,88.519,88.513,88.518,12800000.0
2007-05-07 22:19:00,88.522,88.527,88.521,88.524,14400000.0
2007-05-07 22:20:00,88.52,88.52,88.509,88.513,11200000.0
2007-05-07 22:21:00,88.512,88.514,88.507,88.514,4800000.0
2007-05-07 22:22:00,88.5,88.519,88.5,88.501,11200000.0
2007-05-07 22:23:00,88.521,88.532,88.518,88.53,12800000.0
2007-05-07 22:24:00,88.525,88.525,88.525,88.525,2600000.0
2007-05-07 22:25:00,88.514,88.514,88.496,88.504,12800000.0
2007-05-07 22:26:00,88.501,88.513,88.501,88.513,9600000.0
2007-05-07 22:27:00,88.517,88.522,88.514,88.514,12800000.0
2007-05-07 22:28:00,88.518,88.518,88.503,88.507,17600000.0
2007-05-07 22:29:00,88.517,88.523,88.508,88.508,7400000.0
2007-05-07 22:30:00,88.497,88.505,88.497,88.503,11200000.0
2007-05-07 22:31:00,88.5,88.5,88.491,88.495,11200000.0
2007-05-07 22:32:00,88.482,88.502,88.482,88.482,12800000.0
2007-05-07 22:33:00,88.504,88.504,88.477,88.489,12200000.0
2007-05-07 22:34:00,88.475,88.491,88.472,88.491,12800000.0
2007-05-07 22:35:00,88.487,88.487,88.481,88.481,3200000.0
2007-05-07 22:36:00,88.486,88.499,88.47,88.47,12800000.0
2007-05-07 22:37:00,88.48,88.48,88.47,88.47,11200000.0
2007-05-07 22:38:00,88.482,88.485,88.471,88.485,12800000.0
2007-05-07 22:39:00,88.485,88.49,88.481,88.481,11200000.0
2007-05-07 22:40:00,88.474,88.482,88.47,88.47,16400000.0
2007-05-07 22:41:00,88.483,88.493,88.475,88.49,8000000.0
2007-05-07 22:42:00,88.492,88.495,88.478,88.478,11200000.0
2007-05-07 22:43:00,88.468,88.468,88.403,88.459,16000000.0
2007-05-07 22:44:00,88.445,88.468,88.43,88.435,16000000.0
2007-05-07 22:45:00,88.458,88.463,88.458,88.462,14400000.0
2007-05-07 22:46:00,88.448,88.46,88.448,88.46,12800000.0
2007-05-07 22:47:00,88.455,88.458,88.449,88.456,12800000.0
2007-05-07 22:48:00,88.451,88.471,88.451,88.462,12800000.0
2007-05-07 22:49:00,88.458,88.463,88.435,88.463,12800000.0
2007-05-07 22:50:00,88.45,88.459,88.45,88.457,17600000.0
2007-05-07 22:51:00,88.444,88.457,88.436,88.457,11200000.0
2007-05-07 22:52:00,88.47,88.47,88.439,88.439,14400000.0
2007-05-07 22:53:00,88.453,88.453,88.446,88.452,11200000.0
2007-05-07 22:54:00,88.444,88.45,88.44,88.44,9600000.0
2007-05-07 22:55:00,88.461,88.461,88.451,88.458,8000000.0
2007-05-07 22:56:00,88.462,88.472,88.457,88.459,12200000.0
2007-05-07 22:57:00,88.454,88.462,88.449,88.46,14800000.0
2007-05-07 22:58:00,88.456,88.456,88.441,88.451,14400000.0
2007-05-07 22:59:00,88.451,88.46,88.449,88.449,11200000.0
2007-05-07 23:00:00,88.457,88.467,88.448,88.449,13200000.0
2007-05-07 23:01:00,88.442,88.459,88.442,88.457,8000000.0
2007-05-07 23:02:00,88.449,88.467,88.449,88.467,12800000.0
2007-05-07 23:03:00,88.462,88.464,88.444,88.464,17600000.0
2007-05-07 23:04:00,88.47,88.48,88.461,88.48,11200000.0
2007-05-07 23:05:00,88.477,88.477,88.467,88.467,12800000.0
2007-05-07 23:06:00,88.478,88.478,88.463,88.464,9600000.0
2007-05-07 23:07:00,88.462,88.465,88.455,88.462,11200000.0
2007-05-07 23:08:00,88.462,88.464,88.373,88.46,14400000.0
2007-05-07 23:10:00,88.458,88.458,88.442,88.442,11200000.0
2007-05-07 23:11:00,88.454,88.463,88.454,88.455,12800000.0
2007-05-07 23:12:00,88.45,88.45,88.434,88.439,14400000.0
2007-05-07 23:13:00,88.445,88.452,88.443,88.452,14400000.0
2007-05-07 23:14:00,88.451,88.457,88.45,88.451,12800000.0
2007-05-07 23:15:00,88.445,88.46,88.445,88.45,9600000.0
2007-05-07 23:16:00,88.449,88.453,88.449,88.45,12800000.0
2007-05-07 23:17:00,88.453,88.468,88.452,88.461,12200000.0
2007-05-07 23:18:00,88.445,88.452,88.44,88.452,11200000.0
2007-05-07 23:19:00,88.441,88.442,88.437,88.437,11200000.0
2007-05-07 23:20:00,88.429,88.436,88.419,88.419,12800000.0
2007-05-07 23:21:00,88.418,88.426,88.418,88.426,11200000.0
2007-05-07 23:22:00,88.432,88.439,88.431,88.439,12200000.0
2007-05-07 23:23:00,88.46,88.463,88.458,88.463,12800000.0
2007-05-07 23:24:00,88.437,88.443,88.437,88.442,12800000.0
2007-05-07 23:25:00,88.438,88.438,88.431,88.431,12800000.0
2007-05-07 23:26:00,88.429,88.441,88.425,88.44,16000000.0
2007-05-07 23:27:00,88.416,88.416,88.393,88.393,8000000.0
2007-05-07 23:28:00,88.4,88.435,88.4,88.435,12800000.0
2007-05-07 23:29:00,88.424,88.442,88.424,88.432,11200000.0
2007-05-07 23:30:00,88.445,88.445,88.423,88.423,12800000.0
2007-05-07 23:31:00,88.443,88.445,88.436,88.445,10600000.0
2007-05-07 23:32:00,88.447,88.447,88.438,88.442,9600000.0
2007-05-07 23:33:00,88.443,88.45,88.441,88.441,14400000.0
2007-05-07 23:34:00,88.438,88.438,88.427,88.431,14400000.0
2007-05-07 23:35:00,88.429,88.442,88.429,88.44,12800000.0
2007-05-07 23:36:00,88.431,88.449,88.431,88.433,12800000.0
2007-05-07 23:37:00,88.425,88.449,88.42,88.425,16400000.0
2007-05-07 23:38:00,88.43,88.433,88.427,88.433,11200000.0
2007-05-07 23:39:00,88.45,88.45,88.45,88.45,12800000.0
2007-05-07 23:40:00,88.438,88.44,88.418,88.428,12800000.0
2007-05-07 23:41:00,88.45,88.45,88.45,88.45,14400000.0
2007-05-07 23:42:00,88.42,88.423,88.415,88.422,14400000.0
2007-05-07 23:43:00,88.46,88.46,88.46,88.46,12800000.0
2007-05-07 23:44:00,88.426,88.43,88.425,88.427,12800000.0
2007-05-07 23:45:00,88.43,88.43,88.43,88.43,11200000.0
2007-05-07 23:46:00,88.41,88.412,88.405,88.41,11200000.0
2007-05-07 23:47:00,88.44,88.45,88.44,88.45,12800000.0
2007-05-07 23:48:00,88.426,88.429,88.419,88.424,12800000.0
2007-05-07 23:49:00,88.415,88.425,88.407,88.407,14400000.0
2007-05-07 23:50:00,88.408,88.421,88.408,88.417,10600000.0
2007-05-07 23:51:00,88.426,88.426,88.416,88.416,11200000.0
2007-05-07 23:52:00,88.392,88.392,88.359,88.362,14400000.0
2007-05-07 23:53:00,88.379,88.389,88.377,88.388,14800000.0
2007-05-07 23:54:00,88.396,88.405,88.396,88.404,11200000.0
2007-05-07 23:55:00,88.403,88.422,88.398,88.418,12800000.0
2007-05-07 23:56:00,88.412,88.426,88.411,88.426,12800000.0
2007-05-07 23:57:00,88.405,88.424,88.405,88.424,8000000.0
2007-05-07 23:58:00,88.431,88.433,88.421,88.421,11200000.0
2007-05-07 23:59:00,88.417,88.433,88.415,88.433,14400000.0
2007-05-08 00:00:00,88.433,88.436,88.429,88.432,12800000.0
2007-05-08 00:01:00,88.44,88.45,88.44,88.44,12800000.0
2007-05-08 00:02:00,88.413,88.413,88.405,88.41,12800000.0
2007-05-08 00:03:00,88.424,88.432,88.408,88.432,12200000.0
2007-05-08 00:04:00,88.454,88.471,88.445,88.471,14400000.0
2007-05-08 00:05:00,88.468,88.481,88.464,88.481,14400000.0
2007-05-08 00:06:00,88.472,88.472,88.465,88.466,9600000.0
2007-05-08 00:07:00,88.464,88.476,88.454,88.476,14400000.0
2007-05-08 00:08:00,88.483,88.483,88.479,88.481,4800000.0
2007-05-08 00:09:00,88.5,88.51,88.49,88.5,16000000.0
2007-05-08 00:10:00,88.487,88.488,88.479,88.487,16000000.0
2007-05-08 00:11:00,88.487,88.487,88.481,88.484,11200000.0
2007-05-08 00:12:00,88.472,88.478,88.467,88.473,11200000.0
2007-05-08 00:13:00,88.473,88.48,88.473,88.478,11200000.0
2007-05-08 00:14:00,88.481,88.481,88.469,88.469,11200000.0
2007-05-08 00:15:00,88.472,88.472,88.453,88.462,12800000.0
2007-05-08 00:16:00,88.462,88.463,88.438,88.463,10600000.0
2007-05-08 00:17:00,88.453,88.475,88.453,88.46,12800000.0
2007-05-08 00:18:00,88.461,88.474,88.461,88.474,11200000.0
2007-05-08 00:19:00,88.473,88.473,88.459,88.463,12800000.0
2007-05-08 00:20:00,88.463,88.463,88.391,88.454,14400000.0
2007-05-08 00:21:00,88.467,88.472,88.467,88.472,9600000.0
2007-05-08 00:22:00,88.471,88.474,88.462,88.462,17600000.0
2007-05-08 00:23:00,88.468,88.475,88.467,88.475,11200000.0
2007-05-08 00:24:00,88.465,88.479,88.465,88.466,17600000.0
2007-05-08 00:25:00,88.465,88.474,88.463,88.472,11200000.0
2007-05-08 00:26:00,88.472,88.48,88.472,88.479,11200000.0
2007-05-08 00:27:00,88.469,88.487,88.469,88.487,8000000.0
2007-05-08 00:28:00,88.483,88.483,88.474,88.474,12800000.0
2007-05-08 00:29:00,88.461,88.48,88.411,88.48,17600000.0
2007-05-08 00:30:00,88.477,88.487,88.473,88.475,12800000.0
2007-05-08 00:31:00,88.471,88.478,88.467,88.468,11200000.0
2007-05-08 00:32:00,88.475,88.485,88.474,88.48,14400000.0
2007-05-08 00:33:00,88.47,88.487,88.463,88.463,16000000.0
2007-05-08 00:34:00,88.462,88.47,88.462,88.468,17600000.0
2007-05-08 00:35:00,88.482,88.485,88.467,88.467,11200000.0
2007-05-08 00:36:00,88.464,88.468,88.451,88.468,9600000.0
2007-05-08 00:37:00,88.465,88.468,88.461,88.463,11200000.0
2007-05-08 00:38:00,88.461,88.463,88.446,88.463,13800000.0
2007-05-08 00:39:00,88.471,88.471,88.456,88.457,12800000.0
2007-05-08 00:40:00,88.44,88.459,88.44,88.459,12800000.0
2007-05-08 00:41:00,88.449,88.459,88.446,88.446,12800000.0
2007-05-08 00:42:00,88.458,88.461,88.443,88.455,10600000.0
2007-05-08 00:43:00,88.443,88.443,88.426,88.426,14400000.0
2007-05-08 00:44:00,88.424,88.447,88.424,88.447,17600000.0
2007-05-08 00:45:00,88.448,88.456,88.447,88.456,11200000.0
2007-05-08 00:46:00,88.459,88.464,88.458,88.464,16000000.0
2007-05-08 00:47:00,88.446,88.461,88.446,88.453,17600000.0
2007-05-08 00:48:00,88.459,88.473,88.459,88.462,11200000.0
2007-05-08 00:49:00,88.463,88.466,88.458,88.459,16000000.0
2007-05-08 00:50:00,88.446,88.451,88.446,88.451,11200000.0
2007-05-08 00:51:00,88.45,88.463,88.442,88.463,11200000.0
2007-05-08 00:52:00,88.466,88.469,88.451,88.451,14400000.0
2007-05-08 00:53:00,88.459,88.459,88.448,88.452,15400000.0
2007-05-08 00:54:00,88.454,88.454,88.444,88.447,16000000.0
2007-05-08 00:55:00,88.447,88.458,88.447,88.449,11200000.0
2007-05-08 00:56:00,88.443,88.443,88.423,88.44,14400000.0
2007-05-08 00:57:00,88.428,88.428,88.402,88.402,11200000.0
2007-05-08 00:58:00,88.384,88.395,88.38,88.392,11200000.0
2007-05-08 00:59:00,88.302,88.417,88.302,88.417,11200000.0
2007-05-08 01:00:00,88.445,88.446,88.437,88.446,11200000.0
2007-05-08 01:01:00,88.438,88.448,88.425,88.447,8000000.0
2007-05-08 01:02:00,88.467,88.469,88.458,88.469,11200000.0
2007-05-08 01:03:00,88.472,88.472,88.463,88.463,8000000.0
2007-05-08 01:04:00,88.431,88.434,88.425,88.434,11200000.0
2007-05-08 01:05:00,88.426,88.431,88.311,88.311,11200000.0
2007-05-08 01:06:00,88.39,88.399,88.389,88.392,11200000.0
2007-05-08 01:07:00,88.389,88.395,88.332,88.39,11200000.0
2007-05-08 01:08:00,88.405,88.405,88.388,88.391,11200000.0
2007-05-08 01:09:00,88.389,88.389,88.375,88.38,11200000.0
2007-05-08 01:10:00,88.382,88.398,88.381,88.398,17600000.0
2007-05-08 01:11:00,88.386,88.396,88.386,88.396,14400000.0
2007-05-08 01:12:00,88.403,88.403,88.382,88.386,12800000.0
2007-05-08 01:13:00,88.38,88.387,88.379,88.383,12800000.0
2007-05-08 01:14:00,88.387,88.387,88.374,88.374,11200000.0
2007-05-08 01:15:00,88.384,88.391,88.377,88.381,14400000.0
2007-05-08 01:16:00,88.378,88.384,88.376,88.376,11200000.0
2007-05-08 01:17:00,88.376,88.384,88.376,88.384,12800000.0
2007-05-08 01:18:00,88.386,88.386,88.374,88.381,11200000.0
2007-05-08 01:19:00,88.364,88.372,88.364,88.364,12800000.0
2007-05-08 01:20:00,88.37,88.377,88.37,88.377,16000000.0
2007-05-08 01:21:00,88.378,88.378,88.371,88.378,12800000.0
2007-05-08 01:22:00,88.365,88.384,88.365,88.384,12800000.0
2007-05-08 01:23:00,88.398,88.407,88.398,88.405,12800000.0
2007-05-08 01:24:00,88.394,88.394,88.371,88.371,12800000.0
2007-05-08 01:25:00,88.364,88.373,88.358,88.362,14400000.0
2007-05-08 01:26:00,88.366,88.366,88.351,88.356,11200000.0
2007-05-08 01:27:00,88.362,88.37,88.352,88.367,11200000.0
2007-05-08 01:28:00,88.378,88.386,88.367,88.379,17600000.0
2007-05-08 01:29:00,88.378,88.379,88.367,88.367,11200000.0
2007-05-08 01:30:00,88.375,88.379,88.368,88.378,11200000.0
2007-05-08 01:31:00,88.368,88.382,88.368,88.375,14400000.0
2007-05-08 01:32:00,88.365,88.373,88.349,88.373,17600000.0
2007-05-08 01:33:00,88.37,88.376,88.363,88.373,9000000.0
2007-05-08 01:34:00,88.367,88.382,88.365,88.365,17000000.0
2007-05-08 01:35:00,88.382,88.389,88.295,88.38,11200000.0
2007-05-08 01:36:00,88.401,88.418,88.401,88.414,13200000.0
2007-05-08 01:37:00,88.42,88.423,88.415,88.422,12800000.0
2007-05-08 01:38:00,88.39,88.395,88.385,88.39,17600000.0
2007-05-08 01:39:00,88.42,88.43,88.42,88.42,12800000.0
2007-05-08 01:40:00,88.421,88.421,88.404,88.404,12800000.0
2007-05-08 01:41:00,88.389,88.41,88.389,88.404,13200000.0
2007-05-08 01:42:00,88.398,88.398,88.386,88.39,11200000.0
2007-05-08 01:43:00,88.394,88.399,88.337,88.397,9600000.0
2007-05-08 01:44:00,88.368,88.391,88.368,88.391,11200000.0
2007-05-08 01:45:00,88.391,88.407,88.391,88.407,11200000.0
2007-05-08 01:46:00,88.407,88.413,88.401,88.413,11200000.0
2007-05-08 01:47:00,88.402,88.421,88.402,88.421,11200000.0
2007-05-08 01:48:00,88.424,88.424,88.404,88.415,12800000.0
2007-05-08 01:49:00,88.407,88.414,88.407,88.412,9600000.0
2007-05-08 01:50:00,88.43,88.485,88.43,88.485,16000000.0
2007-05-08 01:51:00,88.491,88.491,88.475,88.478,17600000.0
2007-05-08 01:52:00,88.468,88.479,88.468,88.477,12800000.0
2007-05-08 01:53:00,88.476,88.484,88.476,88.476,12800000.0
2007-05-08 01:54:00,88.474,88.479,88.47,88.479,12800000.0
2007-05-08 01:55:00,88.475,88.475,88.445,88.452,12800000.0
2007-05-08 01:56:00,88.452,88.452,88.436,88.446,16000000.0
2007-05-08 01:57:00,88.441,88.456,88.441,88.456,12800000.0
2007-05-08 01:58:00,88.465,88.471,88.46,88.471,17600000.0
2007-05-08 01:59:00,88.48,88.48,88.48,88.48,9600000.0
2007-05-08 02:00:00,88.454,88.466,88.45,88.459,9600000.0
2007-05-08 02:01:00,88.471,88.471,88.461,88.464,11200000.0
2007-05-08 02:02:00,88.46,88.46,88.433,88.447,11200000.0
2007-05-08 02:03:00,88.442,88.443,88.435,88.435,12800000.0
2007-05-08 02:04:00,88.428,88.436,88.426,88.426,12800000.0
2007-05-08 02:05:00,88.419,88.419,88.407,88.407,12800000.0
2007-05-08 02:06:00,88.405,88.416,88.404,88.416,14400000.0
2007-05-08 02:07:00,88.414,88.42,88.41,88.42,20800000.0
2007-05-08 02:08:00,88.422,88.437,88.422,88.436,11200000.0
2007-05-08 02:09:00,88.441,88.443,88.438,88.439,13800000.0
2007-05-08 02:10:00,88.435,88.449,88.435,88.44,16000000.0
2007-05-08 02:11:00,88.445,88.448,88.43,88.438,12800000.0
2007-05-08 02:12:00,88.434,88.438,88.427,88.438,14400000.0
2007-05-08 02:13:00,88.453,88.461,88.437,88.447,16000000.0
2007-05-08 02:14:00,88.446,88.446,88.426,88.426,16000000.0
2007-05-08 02:15:00,88.417,88.417,88.392,88.403,12800000.0
2007-05-08 02:16:00,88.41,88.42,88.41,88.413,11200000.0
2007-05-08 02:17:00,88.42,88.427,88.42,88.423,11200000.0
2007-05-08 02:18:00,88.422,88.422,88.411,88.416,9600000.0
2007-05-08 02:19:00,88.429,88.433,88.412,88.426,11200000.0
2007-05-08 02:20:00,88.429,88.433,88.426,88.429,14400000.0
2007-05-08 02:21:00,88.424,88.424,88.403,88.411,17600000.0
2007-05-08 02:22:00,88.415,88.424,88.412,88.423,14400000.0
2007-05-08 02:23:00,88.427,88.434,88.422,88.429,11200000.0
2007-05-08 02:24:00,88.441,88.441,88.404,88.414,14400000.0
2007-05-08 02:25:00,88.433,88.433,88.426,88.428,24000000.0
2007-05-08 02:26:00,88.442,88.448,88.428,88.448,11200000.0
2007-05-08 02:27:00,88.432,88.432,88.42,88.42,12200000.0
2007-05-08 02:28:00,88.421,88.434,88.421,88.434,11200000.0
2007-05-08 02:29:00,88.437,88.45,88.437,88.45,11200000.0
2007-05-08 02:30:00,88.446,88.446,88.424,88.436,17600000.0
2007-05-08 02:31:00,88.446,88.448,88.436,88.436,17600000.0
2007-05-08 02:32:00,88.438,88.438,88.427,88.428,12200000.0
2007-05-08 02:33:00,88.43,88.447,88.43,88.447,11200000.0
2007-05-08 02:34:00,88.449,88.462,88.44,88.456,12800000.0
2007-05-08 02:35:00,88.455,88.471,88.455,88.47,12800000.0
2007-05-08 02:36:00,88.479,88.488,88.477,88.479,11200000.0
2007-05-08 02:37:00,88.468,88.468,88.434,88.434,12800000.0
2007-05-08 02:38:00,88.436,88.448,88.436,88.448,12800000.0
2007-05-08 02:39:00,88.444,88.448,88.438,88.438,11200000.0
2007-05-08 02:40:00,88.439,88.45,88.43,88.448,15400000.0
2007-05-08 02:41:00,88.443,88.453,88.442,88.453,12800000.0
2007-05-08 02:42:00,88.445,88.445,88.428,88.431,11200000.0
2007-05-08 02:43:00,88.421,88.442,88.421,88.442,25600000.0
2007-05-08 02:44:00,88.454,88.461,88.448,88.448,12800000.0
2007-05-08 02:45:00,88.44,88.449,88.439,88.449,16000000.0
2007-05-08 02:46:00,88.457,88.477,88.457,88.477,8000000.0
2007-05-08 02:47:00,88.472,88.472,88.454,88.457,16000000.0
2007-05-08 02:48:00,88.453,88.461,88.453,88.458,11200000.0
2007-05-08 02:49:00,88.463,88.476,88.459,88.476,16000000.0
2007-05-08 02:50:00,88.502,88.502,88.493,88.494,17600000.0
2007-05-08 02:51:00,88.485,88.496,88.485,88.488,16000000.0
2007-05-08 02:52:00,88.509,88.509,88.487,88.487,12200000.0
2007-05-08 02:53:00,88.478,88.49,88.403,88.488,12800000.0
2007-05-08 02:54:00,88.5,88.516,88.488,88.516,11200000.0
2007-05-08 02:55:00,88.482,88.486,88.479,88.486,12800000.0
2007-05-08 02:56:00,88.486,88.494,88.48,88.48,11200000.0
2007-05-08 02:57:00,88.484,88.484,88.462,88.462,8000000.0
2007-05-08 02:58:00,88.455,88.467,88.455,88.467,14400000.0
2007-05-08 02:59:00,88.5,88.502,88.467,88.478,16000000.0
2007-05-08 03:00:00,88.483,88.497,88.476,88.48,11200000.0
2007-05-08 03:01:00,88.478,88.489,88.472,88.475,12800000.0
2007-05-08 03:02:00,88.47,88.481,88.467,88.481,12800000.0
2007-05-08 03:03:00,88.47,88.481,88.47,88.481,12800000.0
2007-05-08 03:04:00,88.465,88.471,88.464,88.464,12800000.0
2007-05-08 03:05:00,88.461,88.461,88.449,88.449,17600000.0
2007-05-08 03:06:00,88.452,88.452,88.442,88.442,11200000.0
2007-05-08 03:07:00,88.427,88.431,88.422,88.431,11200000.0
2007-05-08 03:08:00,88.438,88.438,88.407,88.422,11200000.0
2007-05-08 03:09:00,88.421,88.439,88.417,88.437,12800000.0
2007-05-08 03:10:00,88.428,88.454,88.428,88.454,11200000.0
2007-05-08 03:11:00,88.463,88.47,88.45,88.459,12800000.0
2007-05-08 03:12:00,88.455,88.457,88.45,88.451,12800000.0
2007-05-08 03:13:00,88.45,88.457,88.45,88.455,14400000.0
2007-05-08 03:14:00,88.447,88.457,88.447,88.454,12800000.0
2007-05-08 03:15:00,88.472,88.478,88.455,88.47,17600000.0
2007-05-08 03:16:00,88.475,88.484,88.47,88.47,16000000.0
2007-05-08 03:17:00,88.475,88.475,88.463,88.463,12800000.0
2007-05-08 03:18:00,88.474,88.474,88.448,88.453,16000000.0
2007-05-08 03:19:00,88.452,88.453,88.45,88.45,6400000.0
2007-05-08 03:20:00,88.441,88.444,88.404,88.404,17600000.0
2007-05-08 03:21:00,88.406,88.414,88.406,88.407,12800000.0
2007-05-08 03:22:00,88.406,88.406,88.395,88.403,12800000.0
2007-05-08 03:23:00,88.411,88.414,88.402,88.414,12800000.0
2007-05-08 03:24:00,88.411,88.418,88.402,88.402,12800000.0
2007-05-08 03:25:00,88.41,88.426,88.41,88.426,19200000.0
2007-05-08 03:26:00,88.418,88.42,88.412,88.415,12800000.0
2007-05-08 03:27:00,88.419,88.43,88.414,88.423,12800000.0
2007-05-08 03:28:00,88.424,88.424,88.406,88.413,12800000.0
2007-05-08 03:29:00,88.414,88.42,88.401,88.401,11200000.0
2007-05-08 03:30:00,88.422,88.44,88.419,88.426,16000000.0
2007-05-08 03:31:00,88.398,88.408,88.398,88.4,32000000.0
2007-05-08 03:32:00,88.447,88.458,88.439,88.455,11600000.0
2007-05-08 03:33:00,88.442,88.442,88.417,88.418,12800000.0
2007-05-08 03:34:00,88.41,88.417,88.408,88.417,11200000.0
2007-05-08 03:35:00,88.415,88.415,88.396,88.415,14400000.0
2007-05-08 03:36:00,88.413,88.433,88.412,88.433,12800000.0
2007-05-08 03:37:00,88.43,88.46,88.43,88.446,17600000.0
2007-05-08 03:38:00,88.458,88.469,88.457,88.464,12800000.0
2007-05-08 03:39:00,88.446,88.447,88.441,88.445,17600000.0
2007-05-08 03:40:00,88.438,88.44,88.4,88.4,12800000.0
2007-05-08 03:41:00,88.403,88.41,88.402,88.41,9600000.0
2007-05-08 03:42:00,88.413,88.452,88.413,88.452,8000000.0
2007-05-08 03:43:00,88.431,88.448,88.431,88.448,14400000.0
2007-05-08 03:44:00,88.454,88.46,88.439,88.46,14400000.0
2007-05-08 03:45:00,88.458,88.461,88.448,88.461,14400000.0
2007-05-08 03:46:00,88.458,88.458,88.452,88.458,11200000.0
2007-05-08 03:47:00,88.45,88.45,88.431,88.435,12800000.0
2007-05-08 03:48:00,88.441,88.454,88.434,88.454,12800000.0
2007-05-08 03:49:00,88.46,88.462,88.448,88.448,12800000.0
2007-05-08 03:50:00,88.432,88.442,88.416,88.44,11200000.0
2007-05-08 03:51:00,88.426,88.426,88.403,88.412,12800000.0
2007-05-08 03:52:00,88.409,88.409,88.395,88.395,8000000.0
2007-05-08 03:53:00,88.411,88.422,88.409,88.422,11200000.0
2007-05-08 03:54:00,88.413,88.426,88.406,88.417,11200000.0
2007-05-08 03:55:00,88.425,88.427,88.405,88.405,11200000.0
2007-05-08 03:56:00,88.421,88.425,88.421,88.424,11200000.0
2007-05-08 03:57:00,88.409,88.409,88.372,88.402,11200000.0
2007-05-08 03:58:00,88.405,88.417,88.397,88.417,12800000.0
2007-05-08 03:59:00,88.398,88.414,88.397,88.414,18000000.0
2007-05-08 04:00:00,88.404,88.415,88.393,88.415,14400000.0
2007-05-08 04:01:00,88.425,88.428,88.4,88.428,11200000.0
2007-05-08 04:02:00,88.436,88.439,88.427,88.429,16000000.0
2007-05-08 04:03:00,88.424,88.433,88.345,88.345,11200000.0
2007-05-08 04:04:00,88.437,88.449,88.435,88.437,14400000.0
2007-05-08 04:05:00,88.437,88.437,88.403,88.426,14400000.0
2007-05-08 04:06:00,88.409,88.413,88.407,88.413,9600000.0
2007-05-08 04:07:00,88.421,88.426,88.415,88.424,12800000.0
2007-05-08 04:08:00,88.424,88.424,88.407,88.414,12800000.0
2007-05-08 04:09:00,88.416,88.426,88.415,88.426,11200000.0
2007-05-08 04:10:00,88.426,88.432,88.424,88.432,8000000.0
2007-05-08 04:11:00,88.424,88.44,88.424,88.44,12800000.0
2007-05-08 04:12:00,88.433,88.458,88.433,88.458,12800000.0
2007-05-08 04:13:00,88.472,88.472,88.459,88.459,17000000.0
2007-05-08 04:14:00,88.456,88.456,88.433,88.433,11200000.0
2007-05-08 04:15:00,88.447,88.447,88.442,88.442,16000000.0
2007-05-08 04:16:00,88.431,88.431,88.422,88.424,8000000.0
2007-05-08 04:17:00,88.419,88.424,88.415,88.42,17600000.0
2007-05-08 04:18:00,88.418,88.424,88.413,88.424,12800000.0
2007-05-08 04:19:00,88.414,88.43,88.408,88.43,35200000.0
2007-05-08 04:20:00,88.431,88.434,88.427,88.428,11200000.0
2007-05-08 04:21:00,88.425,88.427,88.406,88.406,11200000.0
2007-05-08 04:22:00,88.429,88.444,88.429,88.436,12800000.0
2007-05-08 04:23:00,88.427,88.46,88.427,88.46,12800000.0
2007-05-08 04:24:00,88.457,88.457,88.448,88.451,16000000.0
2007-05-08 04:25:00,88.458,88.472,88.458,88.472,16000000.0
2007-05-08 04:26:00,88.458,88.465,88.458,88.462,12800000.0
2007-05-08 04:27:00,88.47,88.474,88.46,88.46,17600000.0
2007-05-08 04:28:00,88.461,88.473,88.461,88.463,12800000.0
2007-05-08 04:29:00,88.468,88.475,88.467,88.473,14400000.0
2007-05-08 04:30:00,88.485,88.486,88.399,88.451,11200000.0
2007-05-08 04:31:00,88.488,88.488,88.468,88.468,12800000.0
2007-05-08 04:32:00,88.468,88.475,88.452,88.475,17600000.0
2007-05-08 04:33:00,88.484,88.493,88.471,88.493,12800000.0
2007-05-08 04:34:00,88.522,88.54,88.522,88.539,14400000.0
2007-05-08 04:35:00,88.567,88.567,88.535,88.535,11200000.0
2007-05-08 04:36:00,88.52,88.528,88.52,88.524,8000000.0
2007-05-08 04:37:00,88.514,88.518,88.509,88.518,12800000.0
2007-05-08 04:38:00,88.524,88.527,88.513,88.513,16000000.0
2007-05-08 04:39:00,88.533,88.538,88.522,88.535,14400000.0
2007-05-08 04:40:00,88.526,88.558,88.526,88.558,12800000.0
2007-05-08 04:41:00,88.562,88.562,88.549,88.549,11200000.0
2007-05-08 04:42:00,88.562,88.589,88.562,88.577,11200000.0
2007-05-08 04:43:00,88.563,88.588,88.563,88.585,12200000.0
2007-05-08 04:44:00,88.581,88.581,88.568,88.57,9600000.0
2007-05-08 04:45:00,88.579,88.589,88.571,88.588,11200000.0
2007-05-08 04:46:00,88.586,88.597,88.583,88.59,12800000.0
2007-05-08 04:47:00,88.595,88.607,88.595,88.595,16400000.0
2007-05-08 04:48:00,88.582,88.59,88.575,88.59,11200000.0
2007-05-08 04:49:00,88.587,88.595,88.583,88.595,12800000.0
2007-05-08 04:50:00,88.589,88.597,88.589,88.589,17600000.0
2007-05-08 04:51:00,88.586,88.586,88.576,88.583,15400000.0
2007-05-08 04:52:00,88.592,88.605,88.591,88.605,12800000.0
2007-05-08 04:53:00,88.586,88.597,88.583,88.597,12800000.0
2007-05-08 04:54:00,88.589,88.592,88.583,88.588,33400000.0
2007-05-08 04:55:00,88.578,88.578,88.558,88.567,11200000.0
2007-05-08 04:56:00,88.563,88.567,88.55,88.55,16000000.0
2007-05-08 04:57:00,88.547,88.568,88.546,88.564,17600000.0
2007-05-08 04:58:00,88.56,88.56,88.549,88.55,14400000.0
2007-05-08 04:59:00,88.527,88.527,88.497,88.513,18000000.0
2007-05-08 05:00:00,88.506,88.516,88.506,88.516,17600000.0
2007-05-08 05:01:00,88.517,88.541,88.517,88.541,14400000.0
2007-05-08 05:02:00,88.558,88.572,88.558,88.572,17600000.0
2007-05-08 05:03:00,88.593,88.595,88.578,88.578,17600000.0
2007-05-08 05:04:00,88.597,88.615,88.597,88.611,12200000.0
2007-05-08 05:05:00,88.62,88.62,88.602,88.602,12800000.0
2007-05-08 05:06:00,88.606,88.633,88.606,88.633,11200000.0
2007-05-08 05:07:00,88.664,88.665,88.609,88.609,11200000.0
2007-05-08 05:08:00,88.592,88.598,88.576,88.576,11200000.0
2007-05-08 05:09:00,88.57,88.581,88.567,88.581,11200000.0
2007-05-08 05:10:00,88.575,88.59,88.572,88.582,12800000.0
2007-05-08 05:11:00,88.578,88.589,88.575,88.589,9600000.0
2007-05-08 05:12:00,88.579,88.587,88.566,88.566,17600000.0
2007-05-08 05:13:00,88.584,88.584,88.566,88.581,11200000.0
2007-05-08 05:14:00,88.585,88.59,88.571,88.574,16000000.0
2007-05-08 05:15:00,88.57,88.576,88.567,88.57,12800000.0
2007-05-08 05:16:00,88.576,88.582,88.569,88.571,16000000.0
2007-05-08 05:17:00,88.575,88.593,88.569,88.593,17600000.0
2007-05-08 05:18:00,88.583,88.588,88.576,88.576,11200000.0
2007-05-08 05:19:00,88.575,88.58,88.556,88.556,11200000.0
2007-05-08 05:20:00,88.55,88.55,88.528,88.528,12800000.0
2007-05-08 05:21:00,88.533,88.537,88.512,88.512,17000000.0
2007-05-08 05:22:00,88.47,88.477,88.457,88.474,25600000.0
2007-05-08 05:23:00,88.484,88.495,88.48,88.495,18000000.0
2007-05-08 05:24:00,88.498,88.498,88.48,88.48,12800000.0
2007-05-08 05:25:00,88.476,88.476,88.46,88.461,12800000.0
2007-05-08 05:26:00,88.45,88.454,88.442,88.45,11200000.0
2007-05-08 05:27:00,88.449,88.451,88.391,88.451,11200000.0
2007-05-08 05:28:00,88.453,88.464,88.453,88.464,12800000.0
2007-05-08 05:29:00,88.449,88.449,88.413,88.413,17600000.0
2007-05-08 05:30:00,88.409,88.437,88.409,88.435,15400000.0
2007-05-08 05:31:00,88.441,88.466,88.441,88.466,8000000.0
2007-05-08 05:32:00,88.474,88.474,88.463,88.464,12800000.0
2007-05-08 05:33:00,88.465,88.472,88.463,88.467,16000000.0
2007-05-08 05:34:00,88.459,88.46,88.454,88.46,9600000.0
2007-05-08 05:35:00,88.458,88.464,88.449,88.451,11200000.0
2007-05-08 05:36:00,88.463,88.473,88.455,88.473,12800000.0
2007-05-08 05:37:00,88.46,88.475,88.46,88.475,12800000.0
2007-05-08 05:38:00,88.473,88.481,88.468,88.481,17600000.0
2007-05-08 05:39:00,88.496,88.503,88.493,88.494,12800000.0
2007-05-08 05:40:00,88.467,88.481,88.467,88.481,14400000.0
2007-05-08 05:41:00,88.484,88.489,88.476,88.476,15400000.0
2007-05-08 05:42:00,88.473,88.488,88.473,88.488,12800000.0
2007-05-08 05:43:00,88.501,88.509,88.501,88.506,12800000.0
2007-05-08 05:44:00,88.504,88.506,88.499,88.503,14400000.0
2007-05-08 05:45:00,88.52,88.525,88.515,88.52,12200000.0
2007-05-08 05:46:00,88.493,88.493,88.48,88.48,12800000.0
2007-05-08 05:47:00,88.511,88.516,88.51,88.516,12800000.0
2007-05-08 05:48:00,88.516,88.531,88.513,88.531,8000000.0
2007-05-08 05:49:00,88.527,88.527,88.514,88.519,12800000.0
2007-05-08 05:50:00,88.516,88.526,88.511,88.515,12800000.0
2007-05-08 05:51:00,88.526,88.53,88.51,88.525,16000000.0
2007-05-08 05:52:00,88.527,88.533,88.527,88.533,16000000.0
2007-05-08 05:53:00,88.542,88.542,88.527,88.528,12800000.0
2007-05-08 05:54:00,88.536,88.548,88.536,88.548,11200000.0
2007-05-08 05:55:00,88.552,88.552,88.536,88.536,16000000.0
2007-05-08 05:56:00,88.542,88.548,88.541,88.541,17600000.0
2007-05-08 05:57:00,88.55,88.553,88.546,88.546,16000000.0
2007-05-08 05:58:00,88.553,88.557,88.534,88.557,11200000.0
2007-05-08 05:59:00,88.543,88.553,88.543,88.549,17600000.0
2007-05-08 06:00:00,88.54,88.559,88.54,88.558,12800000.0
2007-05-08 06:01:00,88.56,88.561,88.554,88.555,17600000.0
2007-05-08 06:02:00,88.56,88.568,88.56,88.561,17600000.0
2007-05-08 06:03:00,88.567,88.584,88.567,88.584,12800000.0
2007-05-08 06:04:00,88.581,88.586,88.575,88.582,8000000.0
2007-05-08 06:05:00,88.574,88.599,88.57,88.599,11200000.0
2007-05-08 06:06:00,88.585,88.61,88.585,88.61,11200000.0
2007-05-08 06:07:00,88.606,88.625,88.605,88.625,11200000.0
2007-05-08 06:08:00,88.63,88.635,88.619,88.619,17600000.0
2007-05-08 06:09:00,88.609,88.621,88.604,88.618,12800000.0
2007-05-08 06:10:00,88.62,88.62,88.596,88.596,11600000.0
2007-05-08 06:11:00,88.601,88.614,88.587,88.614,16400000.0
2007-05-08 06:12:00,88.61,88.61,88.582,88.582,11200000.0
2007-05-08 06:13:00,88.586,88.613,88.586,88.613,14400000.0
2007-05-08 06:14:00,88.61,88.617,88.605,88.608,17600000.0
2007-05-08 06:15:00,88.616,88.616,88.601,88.601,12800000.0
2007-05-08 06:16:00,88.594,88.609,88.593,88.604,14400000.0
2007-05-08 06:17:00,88.601,88.605,88.582,88.605,14400000.0
2007-05-08 06:18:00,88.605,88.618,88.605,88.609,12800000.0
2007-05-08 06:19:00,88.614,88.62,88.6,88.6,11200000.0
2007-05-08 06:20:00,88.591,88.597,88.579,88.579,12200000.0
2007-05-08 06:21:00,88.482,88.579,88.482,88.575,12800000.0
2007-05-08 06:22:00,88.584,88.589,88.57,88.57,16000000.0
2007-05-08 06:23:00,88.567,88.572,88.558,88.558,9600000.0
2007-05-08 06:24:00,88.564,88.569,88.561,88.566,13200000.0
2007-05-08 06:25:00,88.558,88.576,88.558,88.567,17600000.0
2007-05-08 06:26:00,88.571,88.571,88.547,88.547,8000000.0
2007-05-08 06:27:00,88.56,88.56,88.543,88.544,14400000.0
2007-05-08 06:28:00,88.537,88.545,88.537,88.543,16000000.0
2007-05-08 06:29:00,88.551,88.552,88.543,88.545,12800000.0
2007-05-08 06:30:00,88.558,88.558,88.55,88.554,11200000.0
2007-05-08 06:31:00,88.56,88.572,88.553,88.572,11200000.0
2007-05-08 06:32:00,88.574,88.587,88.574,88.577,17600000.0
2007-05-08 06:33:00,88.579,88.579,88.572,88.577,11200000.0
2007-05-08 06:34:00,88.587,88.592,88.573,88.59,11200000.0
2007-05-08 06:35:00,88.569,88.597,88.569,88.597,11200000.0
2007-05-08 06:36:00,88.597,88.597,88.585,88.585,11200000.0
2007-05-08 06:37:00,88.599,88.599,88.586,88.594,12800000.0
2007-05-08 06:38:00,88.591,88.599,88.591,88.599,11200000.0
2007-05-08 06:39:00,88.607,88.607,88.587,88.587,14400000.0
2007-05-08 06:40:00,88.613,88.615,88.603,88.611,17600000.0
2007-05-08 06:41:00,88.606,88.606,88.515,88.603,12800000.0
2007-05-08 06:42:00,88.606,88.607,88.602,88.602,14400000.0
2007-05-08 06:43:00,88.59,88.614,88.59,88.598,19200000.0
2007-05-08 06:44:00,88.607,88.607,88.581,88.581,14400000.0
2007-05-08 06:45:00,88.577,88.585,88.563,88.573,12800000.0
2007-05-08 06:46:00,88.569,88.575,88.54,88.554,16000000.0
2007-05-08 06:47:00,88.54,88.54,88.531,88.536,12800000.0
2007-05-08 06:48:00,88.537,88.539,88.517,88.529,12800000.0
2007-05-08 06:49:00,88.537,88.555,88.537,88.548,12800000.0
2007-05-08 06:50:00,88.584,88.584,88.563,88.575,14400000.0
2007-05-08 06:51:00,88.584,88.588,88.577,88.582,16000000.0
2007-05-08 06:52:00,88.581,88.585,88.572,88.582,14400000.0
2007-05-08 06:53:00,88.571,88.571,88.566,88.566,8000000.0
2007-05-08 06:54:00,88.577,88.577,88.554,88.561,12200000.0
2007-05-08 06:55:00,88.559,88.561,88.548,88.561,16000000.0
2007-05-08 06:56:00,88.559,88.575,88.553,88.575,11200000.0
2007-05-08 06:57:00,88.59,88.595,88.579,88.579,16000000.0
2007-05-08 06:58:00,88.579,88.587,88.578,88.582,11200000.0
2007-05-08 06:59:00,88.591,88.597,88.586,88.597,17600000.0
2007-05-08 07:00:00,88.594,88.594,88.589,88.59,11200000.0
2007-05-08 07:01:00,88.567,88.583,88.558,88.574,15400000.0
2007-05-08 07:02:00,88.575,88.59,88.561,88.561,12800000.0
2007-05-08 07:03:00,88.577,88.591,88.575,88.59,12800000.0
2007-05-08 07:04:00,88.577,88.586,88.555,88.57,10600000.0
2007-05-08 07:05:00,88.593,88.596,88.589,88.596,9600000.0
2007-05-08 07:06:00,88.577,88.588,88.577,88.588,16000000.0
2007-05-08 07:07:00,88.57,88.58,88.57,88.57,11200000.0
2007-05-08 07:08:00,88.582,88.586,88.572,88.572,28800000.0
2007-05-08 07:09:00,88.58,88.585,88.559,88.585,14400000.0
2007-05-08 07:10:00,88.582,88.59,88.582,88.587,11200000.0
2007-05-08 07:11:00,88.586,88.597,88.576,88.597,17600000.0
2007-05-08 07:12:00,88.563,88.575,88.563,88.574,12800000.0
2007-05-08 07:13:00,88.603,88.605,88.593,88.593,14400000.0
2007-05-08 07:14:00,88.587,88.592,88.585,88.592,12800000.0
2007-05-08 07:15:00,88.594,88.594,88.58,88.58,12800000.0
2007-05-08 07:16:00,88.589,88.598,88.585,88.585,14400000.0
2007-05-08 07:17:00,88.591,88.595,88.579,88.591,11200000.0
2007-05-08 07:18:00,88.585,88.595,88.585,88.595,14400000.0
2007-05-08 07:19:00,88.591,88.591,88.566,88.577,11200000.0
2007-05-08 07:20:00,88.567,88.586,88.567,88.586,6400000.0
2007-05-08 07:21:00,88.58,88.587,88.577,88.579,12800000.0
2007-05-08 07:22:00,88.593,88.606,88.593,88.606,8000000.0
2007-05-08 07:23:00,88.608,88.619,88.606,88.612,16000000.0
2007-05-08 07:24:00,88.629,88.635,88.629,88.632,11200000.0
2007-05-08 07:25:00,88.622,88.633,88.614,88.633,11200000.0
2007-05-08 07:26:00,88.628,88.628,88.608,88.625,12800000.0
2007-05-08 07:27:00,88.607,88.637,88.607,88.637,11200000.0
2007-05-08 07:28:00,88.641,88.646,88.637,88.64,11200000.0
2007-05-08 07:29:00,88.643,88.646,88.635,88.64,27200000.0
2007-05-08 07:30:00,88.638,88.64,88.63,88.64,12800000.0
2007-05-08 07:31:00,88.646,88.649,88.637,88.64,11200000.0
2007-05-08 07:32:00,88.638,88.638,88.627,88.628,8000000.0
2007-05-08 07:33:00,88.628,88.64,88.628,88.64,16000000.0
2007-05-08 07:34:00,88.64,88.644,88.631,88.631,10600000.0
2007-05-08 07:35:00,88.639,88.644,88.637,88.637,16000000.0
2007-05-08 07:36:00,88.627,88.627,88.614,88.619,12800000.0
2007-05-08 07:37:00,88.632,88.632,88.623,88.623,14400000.0
2007-05-08 07:38:00,88.614,88.637,88.601,88.637,16000000.0
2007-05-08 07:39:00,88.62,88.625,88.608,88.62,19200000.0
2007-05-08 07:40:00,88.626,88.627,88.622,88.622,11200000.0
2007-05-08 07:41:00,88.612,88.635,88.605,88.635,11200000.0
2007-05-08 07:42:00,88.603,88.614,88.592,88.614,33600000.0
2007-05-08 07:43:00,88.627,88.627,88.613,88.619,28800000.0
2007-05-08 07:44:00,88.628,88.638,88.624,88.638,16400000.0
2007-05-08 07:45:00,88.624,88.646,88.578,88.639,14400000.0
2007-05-08 07:46:00,88.622,88.629,88.621,88.627,11200000.0
2007-05-08 07:47:00,88.637,88.647,88.637,88.647,11200000.0
2007-05-08 07:48:00,88.661,88.669,88.657,88.658,11200000.0
2007-05-08 07:49:00,88.649,88.65,88.628,88.628,14400000.0
2007-05-08 07:50:00,88.646,88.659,88.646,88.659,11200000.0
2007-05-08 07:51:00,88.659,88.672,88.644,88.672,38400000.0
2007-05-08 07:52:00,88.661,88.661,88.643,88.643,17000000.0
2007-05-08 07:53:00,88.636,88.642,88.619,88.619,11200000.0
2007-05-08 07:54:00,88.64,88.642,88.63,88.637,12800000.0
2007-05-08 07:55:00,88.617,88.617,88.605,88.607,30800000.0
2007-05-08 07:56:00,88.615,88.629,88.615,88.628,16000000.0
2007-05-08 07:57:00,88.633,88.644,88.633,88.64,17600000.0
2007-05-08 07:58:00,88.657,88.666,88.657,88.66,12800000.0
2007-05-08 07:59:00,88.664,88.667,88.655,88.665,17600000.0
2007-05-08 08:00:00,88.673,88.673,88.657,88.668,12800000.0
2007-05-08 08:01:00,88.649,88.649,88.631,88.634,11200000.0
2007-05-08 08:02:00,88.639,88.659,88.639,88.659,12800000.0
2007-05-08 08:03:00,88.664,88.668,88.638,88.651,16000000.0
2007-05-08 08:04:00,88.646,88.646,88.638,88.638,11200000.0
2007-05-08 08:05:00,88.63,88.635,88.628,88.628,12800000.0
2007-05-08 08:06:00,88.62,88.632,88.618,88.632,11200000.0
2007-05-08 08:07:00,88.626,88.637,88.614,88.618,16000000.0
2007-05-08 08:08:00,88.637,88.642,88.624,88.63,12200000.0
2007-05-08 08:09:00,88.635,88.642,88.635,88.642,12800000.0
2007-05-08 08:10:00,88.643,88.643,88.61,88.61,29800000.0
2007-05-08 08:11:00,88.604,88.629,88.604,88.629,12800000.0
2007-05-08 08:12:00,88.629,88.638,88.625,88.633,17600000.0
2007-05-08 08:13:00,88.632,88.632,88.616,88.616,8000000.0
2007-05-08 08:14:00,88.618,88.618,88.599,88.599,16000000.0
2007-05-08 08:15:00,88.592,88.592,88.572,88.586,11200000.0
2007-05-08 08:16:00,88.584,88.584,88.538,88.538,11200000.0
2007-05-08 08:17:00,88.55,88.565,88.55,88.56,11200000.0
2007-05-08 08:18:00,88.551,88.551,88.533,88.534,11200000.0
2007-05-08 08:19:00,88.552,88.557,88.547,88.547,11200000.0
2007-05-08 08:20:00,88.564,88.576,88.564,88.569,12800000.0
2007-05-08 08:21:00,88.571,88.601,88.571,88.601,11200000.0
2007-05-08 08:22:00,88.607,88.61,88.598,88.598,11200000.0
2007-05-08 08:23:00,88.612,88.613,88.599,88.601,16000000.0
2007-05-08 08:24:00,88.592,88.592,88.575,88.59,17000000.0
2007-05-08 08:25:00,88.582,88.588,88.573,88.573,12800000.0
2007-05-08 08:26:00,88.581,88.581,88.573,88.574,12800000.0
2007-05-08 08:27:00,88.579,88.591,88.579,88.586,11200000.0
2007-05-08 08:28:00,88.584,88.596,88.581,88.596,11200000.0
2007-05-08 08:29:00,88.593,88.6,88.592,88.599,11200000.0
2007-05-08 08:30:00,88.584,88.591,88.583,88.583,12800000.0
2007-05-08 08:31:00,88.569,88.573,88.561,88.572,12800000.0
2007-05-08 08:32:00,88.58,88.58,88.549,88.549,14400000.0
2007-05-08 08:33:00,88.558,88.56,88.549,88.549,41600000.0
2007-05-08 08:34:00,88.548,88.552,88.534,88.552,12800000.0
2007-05-08 08:35:00,88.558,88.563,88.552,88.562,48000000.0
2007-05-08 08:36:00,88.566,88.583,88.564,88.583,16000000.0
2007-05-08 08:37:00,88.566,88.566,88.548,88.552,14400000.0
2007-05-08 08:38:00,88.522,88.529,88.517,88.523,17600000.0
2007-05-08 08:39:00,88.531,88.531,88.514,88.529,14400000.0
2007-05-08 08:40:00,88.527,88.527,88.516,88.523,11200000.0
2007-05-08 08:41:00,88.525,88.529,88.519,88.519,31400000.0
2007-05-08 08:42:00,88.526,88.539,88.526,88.539,14400000.0
2007-05-08 08:43:00,88.529,88.544,88.52,88.544,12800000.0
2007-05-08 08:44:00,88.536,88.556,88.536,88.556,16000000.0
2007-05-08 08:45:00,88.557,88.56,88.543,88.56,12800000.0
2007-05-08 08:46:00,88.559,88.559,88.557,88.557,7400000.0
2007-05-08 08:47:00,88.558,88.567,88.558,88.558,24000000.0
2007-05-08 08:48:00,88.555,88.555,88.545,88.555,12800000.0
2007-05-08 08:49:00,88.549,88.549,88.54,88.54,17600000.0
2007-05-08 08:50:00,88.534,88.541,88.534,88.534,12800000.0
2007-05-08 08:51:00,88.537,88.541,88.536,88.536,22400000.0
2007-05-08 08:52:00,88.531,88.539,88.526,88.526,35200000.0
2007-05-08 08:53:00,88.526,88.553,88.526,88.553,56000000.0
2007-05-08 08:54:00,88.55,88.6,88.55,88.6,17600000.0
2007-05-08 08:55:00,88.598,88.61,88.592,88.594,17600000.0
2007-05-08 08:56:00,88.573,88.578,88.566,88.578,14400000.0
2007-05-08 08:57:00,88.575,88.589,88.575,88.584,43200000.0
2007-05-08 08:58:00,88.586,88.589,88.583,88.589,11200000.0
2007-05-08 08:59:00,88.586,88.586,88.577,88.577,14400000.0
2007-05-08 09:00:00,88.562,88.563,88.556,88.557,32000000.0
2007-05-08 09:01:00,88.555,88.555,88.548,88.551,32400000.0
2007-05-08 09:02:00,88.554,88.561,88.553,88.56,19200000.0
2007-05-08 09:03:00,88.558,88.569,88.556,88.569,16000000.0
2007-05-08 09:04:00,88.551,88.567,88.542,88.566,22400000.0
2007-05-08 09:05:00,88.564,88.576,88.564,88.576,19200000.0
2007-05-08 09:06:00,88.572,88.576,88.566,88.57,30400000.0
2007-05-08 09:07:00,88.569,88.575,88.569,88.572,19200000.0
2007-05-08 09:08:00,88.58,88.587,88.565,88.587,12800000.0
2007-05-08 09:09:00,88.605,88.605,88.597,88.598,46400000.0
2007-05-08 09:10:00,88.594,88.598,88.587,88.589,24000000.0
2007-05-08 09:11:00,88.591,88.593,88.576,88.593,28800000.0
2007-05-08 09:12:00,88.601,88.607,88.595,88.599,14400000.0
2007-05-08 09:13:00,88.608,88.612,88.597,88.599,12800000.0
2007-05-08 09:14:00,88.593,88.595,88.573,88.59,12800000.0
2007-05-08 09:15:00,88.58,88.585,88.58,88.583,29800000.0
2007-05-08 09:16:00,88.592,88.592,88.588,88.588,49600000.0
2007-05-08 09:17:00,88.585,88.589,88.577,88.589,77800000.0
2007-05-08 09:18:00,88.571,88.572,88.549,88.567,71400000.0
2007-05-08 09:19:00,88.57,88.574,88.556,88.56,66000000.0
2007-05-08 09:20:00,88.581,88.594,88.58,88.594,76200000.0
2007-05-08 09:21:00,88.575,88.592,88.571,88.576,49600000.0
2007-05-08 09:22:00,88.575,88.579,88.566,88.566,36800000.0
2007-05-08 09:23:00,88.573,88.589,88.572,88.588,68800000.0
2007-05-08 09:24:00,88.588,88.591,88.579,88.585,43200000.0
2007-05-08 09:25:00,88.586,88.586,88.562,88.562,19200000.0
2007-05-08 09:26:00,88.557,88.557,88.55,88.554,32000000.0
2007-05-08 09:27:00,88.517,88.531,88.516,88.516,69200000.0
2007-05-08 09:28:00,88.525,88.527,88.508,88.513,11200000.0
2007-05-08 09:29:00,88.528,88.541,88.525,88.536,36800000.0
2007-05-08 09:30:00,88.539,88.539,88.527,88.533,25600000.0
2007-05-08 09:31:00,88.535,88.545,88.535,88.54,12800000.0
2007-05-08 09:32:00,88.537,88.546,88.534,88.542,33600000.0
2007-05-08 09:33:00,88.528,88.541,88.528,88.537,30400000.0
2007-05-08 09:34:00,88.54,88.546,88.53,88.544,33600000.0
2007-05-08 09:35:00,88.548,88.55,88.537,88.55,52800000.0
2007-05-08 09:36:00,88.549,88.549,88.534,88.538,46400000.0
2007-05-08 09:37:00,88.546,88.55,88.539,88.544,33600000.0
2007-05-08 09:38:00,88.528,88.537,88.525,88.537,13200000.0
2007-05-08 09:39:00,88.538,88.538,88.526,88.527,43200000.0
2007-05-08 09:40:00,88.525,88.539,88.525,88.539,46400000.0
2007-05-08 09:41:00,88.52,88.541,88.52,88.533,30400000.0
2007-05-08 09:42:00,88.545,88.563,88.545,88.56,43200000.0
2007-05-08 09:43:00,88.566,88.566,88.55,88.556,56400000.0
2007-05-08 09:44:00,88.561,88.575,88.561,88.573,30800000.0
2007-05-08 09:45:00,88.565,88.565,88.549,88.549,19200000.0
2007-05-08 09:46:00,88.545,88.548,88.538,88.548,27200000.0
2007-05-08 09:47:00,88.545,88.552,88.545,88.545,12800000.0
2007-05-08 09:48:00,88.546,88.556,88.54,88.556,12800000.0
2007-05-08 09:49:00,88.557,88.567,88.548,88.561,16000000.0
2007-05-08 09:50:00,88.559,88.559,88.548,88.551,33600000.0
2007-05-08 09:51:00,88.548,88.548,88.537,88.539,84800000.0
2007-05-08 09:52:00,88.543,88.546,88.536,88.544,11200000.0
2007-05-08 09:53:00,88.535,88.54,88.53,88.54,30800000.0
2007-05-08 09:54:00,88.539,88.539,88.527,88.528,12800000.0
2007-05-08 09:55:00,88.529,88.548,88.529,88.548,33600000.0
2007-05-08 09:56:00,88.542,88.542,88.531,88.534,36800000.0
2007-05-08 09:57:00,88.53,88.531,88.525,88.531,24000000.0
2007-05-08 09:58:00,88.532,88.532,88.515,88.515,32000000.0
2007-05-08 09:59:00,88.518,88.524,88.518,88.522,51200000.0
2007-05-08 10:00:00,88.534,88.539,88.528,88.529,62400000.0
2007-05-08 10:01:00,88.522,88.522,88.51,88.515,17600000.0
2007-05-08 10:02:00,88.51,88.51,88.495,88.502,36800000.0
2007-05-08 10:03:00,88.501,88.503,88.489,88.491,44800000.0
2007-05-08 10:04:00,88.487,88.488,88.481,88.481,40000000.0
2007-05-08 10:05:00,88.476,88.49,88.474,88.49,38400000.0
2007-05-08 10:06:00,88.491,88.491,88.481,88.483,34000000.0
2007-05-08 10:07:00,88.483,88.491,88.482,88.486,43200000.0
2007-05-08 10:08:00,88.506,88.518,88.503,88.503,49000000.0
2007-05-08 10:09:00,88.509,88.509,88.488,88.488,12800000.0
2007-05-08 10:10:00,88.497,88.51,88.494,88.51,46400000.0
2007-05-08 10:11:00,88.514,88.528,88.514,88.527,57600000.0
2007-05-08 10:12:00,88.499,88.502,88.476,88.476,57600000.0
2007-05-08 10:13:00,88.457,88.479,88.455,88.459,41600000.0
2007-05-08 10:14:00,88.458,88.481,88.458,88.481,30400000.0
2007-05-08 10:15:00,88.48,88.48,88.419,88.421,30800000.0
2007-05-08 10:16:00,88.407,88.414,88.399,88.412,17600000.0
2007-05-08 10:17:00,88.424,88.438,88.424,88.427,12800000.0
2007-05-08 10:18:00,88.446,88.451,88.439,88.44,12800000.0
2007-05-08 10:19:00,88.423,88.425,88.414,88.425,74000000.0
2007-05-08 10:20:00,88.427,88.452,88.415,88.452,16000000.0
2007-05-08 10:21:00,88.457,88.468,88.457,88.465,35600000.0
2007-05-08 10:22:00,88.483,88.516,88.483,88.516,16400000.0
2007-05-08 10:23:00,88.523,88.533,88.519,88.519,33600000.0
2007-05-08 10:24:00,88.519,88.521,88.514,88.516,43200000.0
2007-05-08 10:25:00,88.512,88.518,88.509,88.51,64000000.0
2007-05-08 10:26:00,88.512,88.512,88.502,88.506,36800000.0
2007-05-08 10:27:00,88.504,88.51,88.502,88.509,52800000.0
2007-05-08 10:28:00,88.519,88.521,88.51,88.512,88000000.0
2007-05-08 10:29:00,88.503,88.503,88.482,88.482,17600000.0
2007-05-08 10:30:00,88.497,88.499,88.488,88.497,26600000.0
2007-05-08 10:31:00,88.491,88.497,88.486,88.486,32000000.0
2007-05-08 10:32:00,88.48,88.49,88.478,88.489,46400000.0
2007-05-08 10:33:00,88.488,88.488,88.477,88.483,35200000.0
2007-05-08 10:34:00,88.488,88.492,88.476,88.492,17600000.0
2007-05-08 10:35:00,88.504,88.516,88.499,88.516,12800000.0
2007-05-08 10:36:00,88.5,88.5,88.472,88.472,11200000.0
2007-05-08 10:37:00,88.482,88.487,88.48,88.48,19200000.0
2007-05-08 10:38:00,88.477,88.477,88.454,88.454,28800000.0
2007-05-08 10:39:00,88.446,88.449,88.44,88.443,16000000.0
2007-05-08 10:40:00,88.444,88.446,88.421,88.421,24000000.0
2007-05-08 10:41:00,88.425,88.425,88.4,88.403,57600000.0
2007-05-08 10:42:00,88.385,88.394,88.385,88.391,38400000.0
2007-05-08 10:43:00,88.385,88.396,88.375,88.396,17600000.0
2007-05-08 10:44:00,88.4,88.418,88.4,88.415,18600000.0
2007-05-08 10:45:00,88.415,88.423,88.41,88.423,22400000.0
2007-05-08 10:46:00,88.423,88.448,88.423,88.448,28800000.0
2007-05-08 10:47:00,88.46,88.486,88.459,88.486,25600000.0
2007-05-08 10:48:00,88.469,88.487,88.465,88.487,38400000.0
2007-05-08 10:49:00,88.494,88.497,88.486,88.497,25600000.0
2007-05-08 10:50:00,88.504,88.512,88.502,88.502,59200000.0
2007-05-08 10:51:00,88.49,88.504,88.484,88.484,68200000.0
2007-05-08 10:52:00,88.489,88.495,88.484,88.486,35200000.0
2007-05-08 10:53:00,88.484,88.492,88.484,88.492,58000000.0
2007-05-08 10:54:00,88.492,88.503,88.489,88.503,54400000.0
2007-05-08 10:55:00,88.501,88.508,88.496,88.501,41600000.0
2007-05-08 10:56:00,88.504,88.521,88.502,88.521,44800000.0
2007-05-08 10:57:00,88.517,88.517,88.486,88.486,33600000.0
2007-05-08 10:58:00,88.471,88.488,88.471,88.474,39800000.0
2007-05-08 10:59:00,88.467,88.474,88.467,88.469,49600000.0
2007-05-08 11:00:00,88.475,88.481,88.461,88.461,51200000.0
2007-05-08 11:01:00,88.474,88.5,88.474,88.5,12800000.0
2007-05-08 11:02:00,88.502,88.502,88.484,88.484,19200000.0
2007-05-08 11:03:00,88.489,88.495,88.475,88.475,36200000.0
2007-05-08 11:04:00,88.461,88.461,88.454,88.461,27200000.0
2007-05-08 11:05:00,88.448,88.448,88.419,88.429,11200000.0
2007-05-08 11:06:00,88.419,88.425,88.405,88.405,30400000.0
2007-05-08 11:07:00,88.422,88.43,88.419,88.419,46400000.0
2007-05-08 11:08:00,88.426,88.429,88.418,88.427,32000000.0
2007-05-08 11:09:00,88.448,88.448,88.437,88.441,75200000.0
2007-05-08 11:10:00,88.471,88.474,88.455,88.455,36800000.0
2007-05-08 11:11:00,88.455,88.467,88.455,88.456,51600000.0
2007-05-08 11:12:00,88.444,88.454,88.438,88.448,70400000.0
2007-05-08 11:13:00,88.449,88.449,88.443,88.443,9600000.0
2007-05-08 11:14:00,88.465,88.465,88.455,88.46,57000000.0
2007-05-08 11:15:00,88.463,88.463,88.449,88.457,11200000.0
2007-05-08 11:16:00,88.45,88.459,88.448,88.453,17600000.0
2007-05-08 11:17:00,88.452,88.485,88.452,88.477,54400000.0
2007-05-08 11:18:00,88.489,88.492,88.478,88.482,73000000.0
2007-05-08 11:19:00,88.492,88.5,88.474,88.475,56000000.0
2007-05-08 11:20:00,88.474,88.474,88.463,88.463,35200000.0
2007-05-08 11:21:00,88.462,88.469,88.459,88.466,40400000.0
2007-05-08 11:22:00,88.459,88.461,88.451,88.453,41600000.0
2007-05-08 11:23:00,88.467,88.471,88.462,88.471,50600000.0
2007-05-08 11:24:00,88.47,88.475,88.46,88.47,53200000.0
2007-05-08 11:25:00,88.466,88.466,88.452,88.454,34600000.0
2007-05-08 11:26:00,88.457,88.463,88.456,88.46,27200000.0
2007-05-08 11:27:00,88.464,88.464,88.456,88.459,12800000.0
2007-05-08 11:28:00,88.444,88.444,88.436,88.436,41600000.0
2007-05-08 11:29:00,88.429,88.449,88.423,88.449,11200000.0
2007-05-08 11:30:00,88.451,88.451,88.44,88.444,11200000.0
2007-05-08 11:31:00,88.454,88.458,88.448,88.448,26600000.0
2007-05-08 11:32:00,88.455,88.455,88.431,88.431,35200000.0
2007-05-08 11:33:00,88.441,88.451,88.427,88.427,17600000.0
2007-05-08 11:34:00,88.439,88.439,88.429,88.438,33600000.0
2007-05-08 11:35:00,88.434,88.438,88.427,88.431,17600000.0
2007-05-08 11:36:00,88.433,88.445,88.431,88.445,42600000.0
2007-05-08 11:37:00,88.442,88.451,88.439,88.451,41600000.0
2007-05-08 11:38:00,88.451,88.454,88.44,88.444,27200000.0
2007-05-08 11:39:00,88.457,88.457,88.443,88.443,11200000.0
2007-05-08 11:40:00,88.454,88.456,88.443,88.456,22400000.0
2007-05-08 11:41:00,88.451,88.451,88.443,88.443,11200000.0
2007-05-08 11:42:00,88.45,88.454,88.441,88.444,38400000.0
2007-05-08 11:43:00,88.447,88.459,88.446,88.449,17600000.0
2007-05-08 11:44:00,88.465,88.479,88.441,88.462,58600000.0
2007-05-08 11:45:00,88.473,88.482,88.473,88.482,49600000.0
2007-05-08 11:46:00,88.474,88.474,88.463,88.465,11200000.0
2007-05-08 11:47:00,88.463,88.476,88.463,88.476,56000000.0
2007-05-08 11:48:00,88.485,88.489,88.476,88.481,14400000.0
2007-05-08 11:49:00,88.484,88.492,88.484,88.492,41000000.0
2007-05-08 11:50:00,88.478,88.481,88.474,88.48,44200000.0
2007-05-08 11:51:00,88.475,88.499,88.475,88.479,44800000.0
2007-05-08 11:52:00,88.5,88.51,88.494,88.51,32000000.0
2007-05-08 11:53:00,88.504,88.515,88.504,88.515,35200000.0
2007-05-08 11:54:00,88.518,88.532,88.477,88.523,48000000.0
2007-05-08 11:55:00,88.523,88.529,88.516,88.516,44800000.0
2007-05-08 11:56:00,88.516,88.527,88.516,88.519,63400000.0
2007-05-08 11:57:00,88.502,88.502,88.478,88.481,22400000.0
2007-05-08 11:58:00,88.46,88.46,88.452,88.454,41600000.0
2007-05-08 11:59:00,88.444,88.458,88.444,88.458,51200000.0
2007-05-08 12:00:00,88.461,88.461,88.446,88.446,36200000.0
2007-05-08 12:01:00,88.457,88.473,88.455,88.473,19200000.0
2007-05-08 12:02:00,88.466,88.466,88.444,88.444,12800000.0
2007-05-08 12:03:00,88.457,88.457,88.441,88.441,51200000.0
2007-05-08 12:04:00,88.439,88.439,88.423,88.423,24400000.0
2007-05-08 12:05:00,88.421,88.435,88.421,88.434,28800000.0
2007-05-08 12:06:00,88.435,88.44,88.43,88.437,24000000.0
2007-05-08 12:07:00,88.448,88.448,88.438,88.438,20800000.0
2007-05-08 12:08:00,88.427,88.465,88.427,88.46,12800000.0
2007-05-08 12:09:00,88.468,88.476,88.462,88.476,11200000.0
2007-05-08 12:10:00,88.495,88.52,88.495,88.513,11200000.0
2007-05-08 12:11:00,88.504,88.504,88.477,88.483,27200000.0
2007-05-08 12:12:00,88.475,88.497,88.475,88.497,30400000.0
2007-05-08 12:13:00,88.496,88.496,88.477,88.477,14400000.0
2007-05-08 12:14:00,88.471,88.473,88.455,88.466,15400000.0
2007-05-08 12:15:00,88.468,88.486,88.468,88.486,4800000.0
2007-05-08 12:16:00,88.496,88.496,88.466,88.466,27200000.0
2007-05-08 12:17:00,88.494,88.516,88.494,88.516,43200000.0
2007-05-08 12:18:00,88.516,88.534,88.515,88.534,25600000.0
2007-05-08 12:19:00,88.533,88.535,88.522,88.523,35200000.0
2007-05-08 12:20:00,88.531,88.531,88.514,88.516,36800000.0
2007-05-08 12:21:00,88.51,88.518,88.509,88.511,59200000.0
2007-05-08 12:22:00,88.515,88.522,88.51,88.522,30400000.0
2007-05-08 12:23:00,88.52,88.52,88.512,88.512,32000000.0
2007-05-08 12:24:00,88.508,88.508,88.487,88.487,33600000.0
2007-05-08 12:25:00,88.486,88.498,88.483,88.483,21800000.0
2007-05-08 12:26:00,88.486,88.515,88.486,88.515,30400000.0
2007-05-08 12:27:00,88.519,88.519,88.503,88.506,30400000.0
2007-05-08 12:28:00,88.522,88.548,88.52,88.52,60800000.0
2007-05-08 12:29:00,88.426,88.549,88.41,88.434,115200000.0
2007-05-08 12:30:00,88.533,88.533,88.438,88.527,46400000.0
2007-05-08 12:31:00,88.521,88.537,88.52,88.52,69800000.0
2007-05-08 12:32:00,88.518,88.524,88.515,88.519,28800000.0
2007-05-08 12:33:00,88.527,88.533,88.524,88.527,40000000.0
2007-05-08 12:34:00,88.528,88.541,88.527,88.527,27200000.0
2007-05-08 12:35:00,88.523,88.523,88.507,88.518,25600000.0
2007-05-08 12:36:00,88.506,88.506,88.49,88.503,47400000.0
2007-05-08 12:37:00,88.497,88.497,88.478,88.496,14400000.0
2007-05-08 12:38:00,88.497,88.501,88.496,88.496,14400000.0
2007-05-08 12:39:00,88.497,88.517,88.497,88.517,23400000.0
2007-05-08 12:40:00,88.521,88.521,88.515,88.515,16000000.0
2007-05-08 12:41:00,88.513,88.513,88.505,88.511,22400000.0
2007-05-08 12:42:00,88.503,88.512,88.503,88.512,22400000.0
2007-05-08 12:43:00,88.507,88.508,88.502,88.505,36200000.0
2007-05-08 12:44:00,88.509,88.524,88.509,88.524,22400000.0
2007-05-08 12:45:00,88.515,88.515,88.496,88.496,35200000.0
2007-05-08 12:46:00,88.5,88.509,88.5,88.509,44800000.0
2007-05-08 12:47:00,88.524,88.531,88.519,88.531,12800000.0
2007-05-08 12:48:00,88.529,88.529,88.509,88.509,32000000.0
2007-05-08 12:49:00,88.488,88.49,88.472,88.485,39400000.0
2007-05-08 12:50:00,88.471,88.473,88.446,88.446,16000000.0
2007-05-08 12:51:00,88.441,88.441,88.403,88.403,22400000.0
2007-05-08 12:52:00,88.395,88.404,88.384,88.404,26000000.0
2007-05-08 12:53:00,88.387,88.421,88.387,88.421,11200000.0
2007-05-08 12:54:00,88.422,88.425,88.414,88.423,11200000.0
2007-05-08 12:55:00,88.424,88.425,88.411,88.418,24000000.0
2007-05-08 12:56:00,88.425,88.425,88.406,88.406,12800000.0
2007-05-08 12:57:00,88.41,88.416,88.396,88.416,27200000.0
2007-05-08 12:58:00,88.39,88.414,88.39,88.409,12200000.0
2007-05-08 12:59:00,88.417,88.417,88.411,88.417,14400000.0
2007-05-08 13:00:00,88.404,88.404,88.376,88.379,16000000.0
2007-05-08 13:01:00,88.379,88.385,88.374,88.385,17600000.0
2007-05-08 13:02:00,88.377,88.377,88.368,88.372,12800000.0
2007-05-08 13:03:00,88.356,88.388,88.356,88.382,12800000.0
2007-05-08 13:04:00,88.409,88.425,88.409,88.425,16000000.0
2007-05-08 13:05:00,88.42,88.42,88.412,88.415,12800000.0
2007-05-08 13:06:00,88.42,88.426,88.42,88.426,17600000.0
2007-05-08 13:07:00,88.426,88.426,88.42,88.425,12200000.0
2007-05-08 13:08:00,88.424,88.424,88.411,88.416,31400000.0
2007-05-08 13:09:00,88.42,88.42,88.413,88.417,28800000.0
2007-05-08 13:10:00,88.394,88.394,88.382,88.387,31400000.0
2007-05-08 13:11:00,88.381,88.381,88.374,88.375,19200000.0
2007-05-08 13:12:00,88.372,88.375,88.365,88.365,16000000.0
2007-05-08 13:13:00,88.35,88.35,88.341,88.346,11200000.0
2007-05-08 13:14:00,88.367,88.373,88.345,88.345,11200000.0
2007-05-08 13:15:00,88.309,88.309,88.289,88.292,11200000.0
2007-05-08 13:16:00,88.288,88.297,88.287,88.297,25600000.0
2007-05-08 13:17:00,88.292,88.299,88.281,88.299,12800000.0
2007-05-08 13:18:00,88.288,88.291,88.283,88.288,55400000.0
2007-05-08 13:19:00,88.284,88.302,88.284,88.285,14400000.0
2007-05-08 13:20:00,88.285,88.285,88.264,88.266,12800000.0
2007-05-08 13:21:00,88.248,88.263,88.248,88.262,55800000.0
2007-05-08 13:22:00,88.27,88.276,88.269,88.276,11200000.0
2007-05-08 13:23:00,88.278,88.278,88.267,88.277,12800000.0
2007-05-08 13:24:00,88.257,88.269,88.257,88.266,14400000.0
2007-05-08 13:25:00,88.259,88.271,88.258,88.267,34000000.0
2007-05-08 13:26:00,88.273,88.274,88.267,88.272,22800000.0
2007-05-08 13:27:00,88.265,88.267,88.26,88.26,39400000.0
2007-05-08 13:28:00,88.25,88.25,88.238,88.245,20800000.0
2007-05-08 13:29:00,88.233,88.234,88.223,88.224,22400000.0
2007-05-08 13:30:00,88.228,88.228,88.217,88.224,36800000.0
2007-05-08 13:31:00,88.217,88.217,88.199,88.202,11200000.0
2007-05-08 13:32:00,88.198,88.204,88.192,88.196,17000000.0
2007-05-08 13:33:00,88.198,88.208,88.198,88.208,12800000.0
2007-05-08 13:34:00,88.22,88.23,88.218,88.225,12800000.0
2007-05-08 13:35:00,88.241,88.249,88.239,88.248,12800000.0
2007-05-08 13:36:00,88.262,88.268,88.247,88.247,48000000.0
2007-05-08 13:37:00,88.241,88.254,88.241,88.254,24000000.0
2007-05-08 13:38:00,88.266,88.266,88.259,88.26,28800000.0
2007-05-08 13:39:00,88.26,88.263,88.256,88.263,25600000.0
2007-05-08 13:40:00,88.263,88.284,88.263,88.284,12800000.0
2007-05-08 13:41:00,88.29,88.294,88.288,88.288,16000000.0
2007-05-08 13:42:00,88.284,88.292,88.28,88.288,12800000.0
2007-05-08 13:43:00,88.291,88.291,88.276,88.276,25600000.0
2007-05-08 13:44:00,88.283,88.293,88.283,88.287,28200000.0
2007-05-08 13:45:00,88.284,88.287,88.268,88.268,12800000.0
2007-05-08 13:46:00,88.274,88.274,88.265,88.274,14400000.0
2007-05-08 13:47:00,88.264,88.271,88.264,88.27,27200000.0
2007-05-08 13:48:00,88.272,88.272,88.262,88.269,14400000.0
2007-05-08 13:49:00,88.274,88.274,88.244,88.244,33600000.0
2007-05-08 13:50:00,88.238,88.238,88.227,88.23,33600000.0
2007-05-08 13:51:00,88.224,88.238,88.218,88.218,16000000.0
2007-05-08 13:52:00,88.226,88.226,88.213,88.219,40000000.0
2007-05-08 13:53:00,88.231,88.24,88.226,88.24,36800000.0
2007-05-08 13:54:00,88.251,88.257,88.251,88.257,24000000.0
2007-05-08 13:55:00,88.252,88.263,88.252,88.257,11200000.0
2007-05-08 13:56:00,88.259,88.275,88.259,88.275,14400000.0
2007-05-08 13:57:00,88.274,88.274,88.26,88.271,14400000.0
2007-05-08 13:58:00,88.269,88.283,88.269,88.283,32000000.0
2007-05-08 13:59:00,88.278,88.285,88.276,88.276,48000000.0
2007-05-08 14:00:00,88.283,88.285,88.276,88.276,31400000.0
2007-05-08 14:01:00,88.255,88.272,88.255,88.256,14400000.0
2007-05-08 14:02:00,88.272,88.272,88.255,88.256,28800000.0
2007-05-08 14:03:00,88.236,88.236,88.225,88.225,14400000.0
2007-05-08 14:04:00,88.228,88.242,88.221,88.242,14400000.0
2007-05-08 14:05:00,88.239,88.249,88.237,88.246,25600000.0
2007-05-08 14:06:00,88.257,88.261,88.256,88.256,17600000.0
2007-05-08 14:07:00,88.254,88.284,88.254,88.284,12800000.0
2007-05-08 14:08:00,88.299,88.311,88.293,88.295,24000000.0
2007-05-08 14:09:00,88.32,88.362,88.313,88.362,11200000.0
2007-05-08 14:10:00,88.371,88.371,88.328,88.328,17600000.0
2007-05-08 14:11:00,88.329,88.349,88.329,88.349,12800000.0
2007-05-08 14:12:00,88.383,88.387,88.376,88.376,12800000.0
2007-05-08 14:13:00,88.363,88.364,88.339,88.355,24000000.0
2007-05-08 14:14:00,88.342,88.354,88.334,88.334,20800000.0
2007-05-08 14:15:00,88.339,88.347,88.334,88.345,33600000.0
2007-05-08 14:16:00,88.341,88.35,88.339,88.346,27200000.0
2007-05-08 14:17:00,88.34,88.351,88.34,88.343,11200000.0
2007-05-08 14:18:00,88.359,88.372,88.354,88.354,16000000.0
2007-05-08 14:19:00,88.341,88.342,88.333,88.333,40000000.0
2007-05-08 14:20:00,88.327,88.338,88.327,88.333,14400000.0
2007-05-08 14:21:00,88.317,88.323,88.29,88.29,33600000.0
2007-05-08 14:22:00,88.282,88.283,88.273,88.273,14400000.0
2007-05-08 14:23:00,88.268,88.27,88.262,88.262,17600000.0
2007-05-08 14:24:00,88.255,88.255,88.243,88.244,36200000.0
2007-05-08 14:25:00,88.237,88.242,88.222,88.222,12800000.0
2007-05-08 14:26:00,88.205,88.206,88.196,88.2,19200000.0
2007-05-08 14:27:00,88.179,88.18,88.176,88.178,11200000.0
2007-05-08 14:28:00,88.169,88.169,88.146,88.146,11200000.0
2007-05-08 14:29:00,88.151,88.16,88.14,88.14,12800000.0
2007-05-08 14:30:00,88.122,88.122,88.017,88.092,11200000.0
2007-05-08 14:31:00,88.131,88.146,88.052,88.146,16000000.0
2007-05-08 14:32:00,88.153,88.153,88.132,88.145,12800000.0
2007-05-08 14:33:00,88.158,88.165,88.156,88.158,17600000.0
2007-05-08 14:34:00,88.151,88.169,88.151,88.166,17000000.0
2007-05-08 14:35:00,88.187,88.187,88.168,88.174,11200000.0
2007-05-08 14:36:00,88.183,88.194,88.178,88.178,12800000.0
2007-05-08 14:37:00,88.166,88.166,88.137,88.141,13800000.0
2007-05-08 14:38:00,88.162,88.181,88.16,88.181,11200000.0
2007-05-08 14:39:00,88.182,88.189,88.168,88.182,17600000.0
2007-05-08 14:40:00,88.182,88.185,88.176,88.18,15400000.0
2007-05-08 14:41:00,88.169,88.171,88.153,88.168,11200000.0
2007-05-08 14:42:00,88.177,88.179,88.163,88.163,12800000.0
2007-05-08 14:43:00,88.172,88.18,88.17,88.17,17600000.0
2007-05-08 14:44:00,88.181,88.19,88.177,88.19,12800000.0
2007-05-08 14:45:00,88.176,88.195,88.176,88.195,12800000.0
2007-05-08 14:46:00,88.197,88.205,88.197,88.203,17600000.0
2007-05-08 14:47:00,88.213,88.213,88.2,88.2,12800000.0
2007-05-08 14:48:00,88.191,88.2,88.191,88.198,11200000.0
2007-05-08 14:49:00,88.221,88.228,88.203,88.226,16000000.0
2007-05-08 14:50:00,88.234,88.241,88.228,88.241,12800000.0
2007-05-08 14:51:00,88.231,88.231,88.22,88.228,17600000.0
2007-05-08 14:52:00,88.226,88.233,88.222,88.233,14400000.0
2007-05-08 14:53:00,88.235,88.251,88.232,88.251,11200000.0
2007-05-08 14:54:00,88.255,88.255,88.233,88.233,12800000.0
2007-05-08 14:55:00,88.236,88.245,88.236,88.242,11200000.0
2007-05-08 14:56:00,88.24,88.243,88.225,88.243,16000000.0
2007-05-08 14:57:00,88.241,88.248,88.241,88.246,12800000.0
2007-05-08 14:58:00,88.247,88.251,88.242,88.243,14400000.0
2007-05-08 14:59:00,88.251,88.259,88.248,88.256,12800000.0
2007-05-08 15:00:00,88.258,88.287,88.258,88.279,16000000.0
2007-05-08 15:01:00,88.278,88.294,88.278,88.293,17600000.0
2007-05-08 15:02:00,88.29,88.314,88.29,88.313,11200000.0
2007-05-08 15:03:00,88.299,88.308,88.296,88.308,11200000.0
2007-05-08 15:04:00,88.315,88.318,88.306,88.306,16000000.0
2007-05-08 15:05:00,88.298,88.308,88.295,88.308,12800000.0
2007-05-08 15:06:00,88.283,88.294,88.283,88.294,11200000.0
2007-05-08 15:07:00,88.329,88.367,88.329,88.367,11200000.0
2007-05-08 15:08:00,88.35,88.363,88.35,88.363,11200000.0
2007-05-08 15:09:00,88.356,88.356,88.345,88.355,14400000.0
2007-05-08 15:10:00,88.359,88.359,88.327,88.333,16000000.0
2007-05-08 15:11:00,88.332,88.336,88.325,88.336,12800000.0
2007-05-08 15:12:00,88.326,88.326,88.302,88.31,13200000.0
2007-05-08 15:13:00,88.304,88.335,88.304,88.335,12800000.0
2007-05-08 15:14:00,88.342,88.345,88.334,88.345,16000000.0
2007-05-08 15:15:00,88.339,88.339,88.321,88.321,17600000.0
2007-05-08 15:16:00,88.322,88.327,88.317,88.322,12800000.0
2007-05-08 15:17:00,88.323,88.323,88.308,88.311,14400000.0
2007-05-08 15:18:00,88.304,88.315,88.299,88.311,12800000.0
2007-05-08 15:19:00,88.307,88.33,88.303,88.33,16000000.0
2007-05-08 15:20:00,88.335,88.335,88.319,88.319,16000000.0
2007-05-08 15:21:00,88.328,88.347,88.252,88.343,17600000.0
2007-05-08 15:22:00,88.342,88.351,88.337,88.34,11200000.0
2007-05-08 15:23:00,88.332,88.335,88.328,88.331,11200000.0
2007-05-08 15:24:00,88.333,88.343,88.329,88.338,11200000.0
2007-05-08 15:25:00,88.344,88.36,88.344,88.348,12800000.0
2007-05-08 15:26:00,88.351,88.36,88.338,88.36,13800000.0
2007-05-08 15:27:00,88.359,88.368,88.355,88.359,12800000.0
2007-05-08 15:28:00,88.344,88.352,88.334,88.334,12800000.0
2007-05-08 15:29:00,88.34,88.348,88.337,88.346,17600000.0
2007-05-08 15:30:00,88.357,88.357,88.335,88.335,17600000.0
2007-05-08 15:31:00,88.349,88.349,88.296,88.314,12800000.0
2007-05-08 15:32:00,88.316,88.316,88.309,88.309,11200000.0
2007-05-08 15:33:00,88.308,88.313,88.308,88.311,10600000.0
2007-05-08 15:34:00,88.306,88.306,88.299,88.305,11200000.0
2007-05-08 15:35:00,88.292,88.298,88.287,88.296,12800000.0
2007-05-08 15:36:00,88.302,88.31,88.294,88.294,14400000.0
2007-05-08 15:37:00,88.293,88.294,88.274,88.293,16000000.0
2007-05-08 15:38:00,88.293,88.304,88.292,88.299,11200000.0
2007-05-08 15:39:00,88.298,88.306,88.292,88.306,14400000.0
2007-05-08 15:40:00,88.297,88.303,88.285,88.303,12800000.0
2007-05-08 15:41:00,88.296,88.307,88.296,88.298,16000000.0
2007-05-08 15:42:00,88.303,88.313,88.248,88.296,17600000.0
2007-05-08 15:43:00,88.277,88.282,88.259,88.264,12200000.0
2007-05-08 15:44:00,88.289,88.313,88.289,88.313,12800000.0
2007-05-08 15:45:00,88.307,88.31,88.296,88.31,12800000.0
2007-05-08 15:46:00,88.304,88.304,88.282,88.282,11200000.0
2007-05-08 15:47:00,88.282,88.298,88.282,88.291,11200000.0
2007-05-08 15:48:00,88.281,88.284,88.275,88.275,12800000.0
2007-05-08 15:49:00,88.274,88.301,88.274,88.301,11200000.0
2007-05-08 15:50:00,88.296,88.31,88.296,88.307,14400000.0
2007-05-08 15:51:00,88.302,88.302,88.289,88.297,11200000.0
2007-05-08 15:52:00,88.299,88.299,88.289,88.294,11200000.0
2007-05-08 15:53:00,88.282,88.29,88.281,88.283,12800000.0
2007-05-08 15:54:00,88.291,88.293,88.283,88.285,17600000.0
2007-05-08 15:55:00,88.282,88.282,88.265,88.279,17600000.0
2007-05-08 15:56:00,88.279,88.284,88.265,88.277,11200000.0
2007-05-08 15:57:00,88.278,88.278,88.263,88.264,14400000.0
2007-05-08 15:58:00,88.247,88.261,88.247,88.258,11200000.0
2007-05-08 15:59:00,88.266,88.268,88.262,88.263,11200000.0
2007-05-08 16:00:00,88.258,88.296,88.258,88.296,11200000.0
2007-05-08 16:01:00,88.288,88.292,88.286,88.287,11200000.0
2007-05-08 16:02:00,88.274,88.276,88.266,88.273,13200000.0
2007-05-08 16:03:00,88.271,88.271,88.25,88.254,12800000.0
2007-05-08 16:04:00,88.27,88.281,88.212,88.279,11200000.0
2007-05-08 16:05:00,88.258,88.258,88.238,88.255,14400000.0
2007-05-08 16:06:00,88.26,88.26,88.239,88.25,16000000.0
2007-05-08 16:07:00,88.247,88.248,88.242,88.245,11200000.0
2007-05-08 16:08:00,88.243,88.264,88.243,88.251,11200000.0
2007-05-08 16:09:00,88.24,88.244,88.237,88.244,12800000.0
2007-05-08 16:10:00,88.251,88.263,88.251,88.256,12800000.0
2007-05-08 16:11:00,88.244,88.252,88.219,88.252,11200000.0
2007-05-08 16:12:00,88.243,88.25,88.23,88.25,17600000.0
2007-05-08 16:13:00,88.255,88.261,88.25,88.261,11200000.0
2007-05-08 16:14:00,88.241,88.251,88.241,88.246,14400000.0
2007-05-08 16:15:00,88.24,88.243,88.234,88.234,11200000.0
2007-05-08 16:16:00,88.253,88.27,88.253,88.267,11200000.0
2007-05-08 16:17:00,88.257,88.258,88.232,88.232,17600000.0
2007-05-08 16:18:00,88.222,88.224,88.208,88.219,15400000.0
2007-05-08 16:19:00,88.214,88.214,88.2,88.2,11200000.0
2007-05-08 16:20:00,88.209,88.218,88.201,88.21,11200000.0
2007-05-08 16:21:00,88.214,88.231,88.214,88.216,11200000.0
2007-05-08 16:22:00,88.224,88.243,88.224,88.239,10600000.0
2007-05-08 16:23:00,88.237,88.258,88.237,88.258,12800000.0
2007-05-08 16:24:00,88.257,88.273,88.257,88.27,11200000.0
2007-05-08 16:25:00,88.28,88.289,88.278,88.284,12800000.0
2007-05-08 16:26:00,88.282,88.322,88.282,88.321,12800000.0
2007-05-08 16:27:00,88.299,88.304,88.282,88.282,17600000.0
2007-05-08 16:28:00,88.251,88.267,88.246,88.267,11200000.0
2007-05-08 16:29:00,88.28,88.308,88.28,88.301,14400000.0
2007-05-08 16:30:00,88.273,88.292,88.273,88.285,14400000.0
2007-05-08 16:31:00,88.287,88.287,88.28,88.284,14400000.0
2007-05-08 16:32:00,88.284,88.285,88.266,88.278,11200000.0
2007-05-08 16:33:00,88.277,88.277,88.265,88.268,14400000.0
2007-05-08 16:34:00,88.277,88.306,88.277,88.3,17600000.0
2007-05-08 16:35:00,88.283,88.283,88.272,88.281,12800000.0
2007-05-08 16:36:00,88.27,88.277,88.27,88.275,11200000.0
2007-05-08 16:37:00,88.267,88.288,88.267,88.275,12800000.0
2007-05-08 16:38:00,88.277,88.291,88.277,88.284,14400000.0
2007-05-08 16:39:00,88.296,88.296,88.283,88.29,12800000.0
2007-05-08 16:40:00,88.296,88.296,88.284,88.287,17600000.0
2007-05-08 16:41:00,88.292,88.295,88.283,88.283,12800000.0
2007-05-08 16:42:00,88.29,88.292,88.281,88.284,11200000.0
2007-05-08 16:43:00,88.286,88.286,88.276,88.276,12800000.0
2007-05-08 16:44:00,88.278,88.294,88.273,88.294,11200000.0
2007-05-08 16:45:00,88.305,88.307,88.297,88.307,11200000.0
2007-05-08 16:46:00,88.306,88.309,88.287,88.309,14400000.0
2007-05-08 16:47:00,88.295,88.308,88.295,88.306,17600000.0
2007-05-08 16:48:00,88.333,88.348,88.333,88.348,11200000.0
2007-05-08 16:49:00,88.37,88.373,88.355,88.363,12800000.0
2007-05-08 16:50:00,88.381,88.395,88.372,88.372,17600000.0
2007-05-08 16:51:00,88.355,88.355,88.258,88.258,11200000.0
2007-05-08 16:52:00,88.354,88.367,88.337,88.341,17600000.0
2007-05-08 16:53:00,88.335,88.341,88.319,88.319,17600000.0
2007-05-08 16:54:00,88.306,88.318,88.289,88.318,17600000.0
2007-05-08 16:55:00,88.311,88.311,88.296,88.307,14400000.0
2007-05-08 16:56:00,88.309,88.334,88.306,88.332,12800000.0
2007-05-08 16:57:00,88.333,88.345,88.333,88.341,16000000.0
2007-05-08 16:58:00,88.329,88.333,88.327,88.327,12800000.0
2007-05-08 16:59:00,88.326,88.342,88.325,88.342,12800000.0
2007-05-08 17:00:00,88.339,88.345,88.329,88.331,11200000.0
2007-05-08 17:01:00,88.318,88.333,88.231,88.333,12800000.0
2007-05-08 17:02:00,88.33,88.331,88.321,88.323,16000000.0
2007-05-08 17:03:00,88.325,88.33,88.322,88.329,17600000.0
2007-05-08 17:04:00,88.34,88.35,88.335,88.341,11200000.0
2007-05-08 17:05:00,88.333,88.333,88.324,88.333,17600000.0
2007-05-08 17:06:00,88.29,88.337,88.29,88.337,11200000.0
2007-05-08 17:07:00,88.326,88.326,88.319,88.325,11200000.0
2007-05-08 17:08:00,88.318,88.318,88.303,88.304,17600000.0
2007-05-08 17:09:00,88.287,88.303,88.287,88.298,16000000.0
2007-05-08 17:10:00,88.307,88.325,88.298,88.318,11200000.0
2007-05-08 17:11:00,88.331,88.359,88.331,88.359,12800000.0
2007-05-08 17:12:00,88.359,88.359,88.331,88.357,12800000.0
2007-05-08 17:13:00,88.362,88.365,88.36,88.362,12800000.0
2007-05-08 17:14:00,88.358,88.358,88.345,88.346,12800000.0
2007-05-08 17:15:00,88.345,88.351,88.329,88.329,12800000.0
2007-05-08 17:16:00,88.325,88.325,88.309,88.311,11200000.0
2007-05-08 17:17:00,88.309,88.311,88.293,88.311,11200000.0
2007-05-08 17:18:00,88.315,88.326,88.303,88.303,12800000.0
2007-05-08 17:19:00,88.295,88.323,88.295,88.323,16000000.0
2007-05-08 17:20:00,88.324,88.324,88.301,88.301,11200000.0
2007-05-08 17:21:00,88.303,88.307,88.286,88.307,12800000.0
2007-05-08 17:22:00,88.319,88.33,88.241,88.33,11200000.0
2007-05-08 17:23:00,88.328,88.328,88.317,88.317,11200000.0
2007-05-08 17:24:00,88.315,88.331,88.315,88.33,11200000.0
2007-05-08 17:25:00,88.328,88.332,88.316,88.316,11200000.0
2007-05-08 17:26:00,88.312,88.331,88.312,88.331,11200000.0
2007-05-08 17:27:00,88.346,88.351,88.34,88.347,17600000.0
2007-05-08 17:28:00,88.352,88.352,88.332,88.345,12800000.0
2007-05-08 17:29:00,88.34,88.354,88.335,88.335,12800000.0
2007-05-08 17:30:00,88.351,88.362,88.351,88.357,11200000.0
2007-05-08 17:31:00,88.35,88.36,88.35,88.353,12800000.0
2007-05-08 17:32:00,88.35,88.354,88.338,88.353,11200000.0
2007-05-08 17:33:00,88.36,88.366,88.358,88.366,9600000.0
2007-05-08 17:34:00,88.371,88.384,88.371,88.383,11200000.0
2007-05-08 17:35:00,88.381,88.391,88.379,88.379,12800000.0
2007-05-08 17:36:00,88.386,88.396,88.384,88.394,11200000.0
2007-05-08 17:37:00,88.392,88.402,88.384,88.389,11200000.0
2007-05-08 17:38:00,88.38,88.386,88.362,88.362,16000000.0
2007-05-08 17:39:00,88.373,88.378,88.363,88.378,17600000.0
2007-05-08 17:40:00,88.36,88.36,88.339,88.339,11200000.0
2007-05-08 17:41:00,88.36,88.363,88.341,88.36,11200000.0
2007-05-08 17:42:00,88.354,88.365,88.332,88.332,11200000.0
2007-05-08 17:43:00,88.355,88.362,88.328,88.328,12800000.0
2007-05-08 17:44:00,88.318,88.318,88.313,88.313,12800000.0
2007-05-08 17:45:00,88.3,88.3,88.29,88.291,10600000.0
2007-05-08 17:46:00,88.295,88.298,88.29,88.297,12800000.0
2007-05-08 17:47:00,88.298,88.305,88.29,88.29,12800000.0
2007-05-08 17:48:00,88.302,88.302,88.286,88.286,11200000.0
2007-05-08 17:49:00,88.284,88.294,88.275,88.294,17000000.0
2007-05-08 17:50:00,88.299,88.305,88.291,88.305,12800000.0
2007-05-08 17:51:00,88.313,88.315,88.299,88.299,11200000.0
2007-05-08 17:52:00,88.296,88.296,88.28,88.281,12800000.0
2007-05-08 17:53:00,88.293,88.303,88.291,88.291,15400000.0
2007-05-08 17:54:00,88.272,88.303,88.272,88.302,14400000.0
2007-05-08 17:55:00,88.306,88.312,88.306,88.312,8000000.0
2007-05-08 17:56:00,88.314,88.319,88.303,88.319,11200000.0
2007-05-08 17:57:00,88.331,88.332,88.32,88.332,16000000.0
2007-05-08 17:58:00,88.326,88.336,88.324,88.325,12800000.0
2007-05-08 17:59:00,88.341,88.345,88.332,88.342,11200000.0
2007-05-08 18:00:00,88.33,88.342,88.32,88.34,17600000.0
2007-05-08 18:01:00,88.346,88.352,88.259,88.348,17600000.0
2007-05-08 18:02:00,88.335,88.341,88.323,88.323,17600000.0
2007-05-08 18:03:00,88.316,88.323,88.312,88.323,14400000.0
2007-05-08 18:04:00,88.319,88.323,88.316,88.322,11200000.0
2007-05-08 18:05:00,88.33,88.33,88.319,88.321,11200000.0
2007-05-08 18:06:00,88.332,88.35,88.332,88.337,12800000.0
2007-05-08 18:07:00,88.34,88.34,88.326,88.328,11200000.0
2007-05-08 18:08:00,88.323,88.332,88.323,88.325,16000000.0
2007-05-08 18:09:00,88.336,88.339,88.331,88.339,16000000.0
2007-05-08 18:10:00,88.337,88.339,88.325,88.325,12800000.0
2007-05-08 18:11:00,88.33,88.343,88.325,88.343,11200000.0
2007-05-08 18:12:00,88.357,88.361,88.353,88.36,12200000.0
2007-05-08 18:13:00,88.364,88.366,88.354,88.366,11200000.0
2007-05-08 18:14:00,88.36,88.369,88.35,88.352,12800000.0
2007-05-08 18:15:00,88.348,88.356,88.348,88.349,12200000.0
2007-05-08 18:16:00,88.34,88.353,88.34,88.353,12200000.0
2007-05-08 18:17:00,88.357,88.361,88.351,88.351,16000000.0
2007-05-08 18:18:00,88.34,88.34,88.335,88.34,11200000.0
2007-05-08 18:19:00,88.351,88.351,88.333,88.339,14400000.0
2007-05-08 18:20:00,88.332,88.333,88.323,88.333,12200000.0
2007-05-08 18:21:00,88.331,88.337,88.323,88.33,11200000.0
2007-05-08 18:22:00,88.327,88.333,88.269,88.333,16000000.0
2007-05-08 18:23:00,88.321,88.339,88.321,88.333,16400000.0
2007-05-08 18:24:00,88.327,88.327,88.284,88.286,12800000.0
2007-05-08 18:25:00,88.293,88.304,88.293,88.298,11600000.0
2007-05-08 18:26:00,88.303,88.318,88.299,88.318,12800000.0
2007-05-08 18:27:00,88.315,88.335,88.315,88.319,14400000.0
2007-05-08 18:28:00,88.311,88.324,88.302,88.302,12800000.0
2007-05-08 18:29:00,88.318,88.329,88.316,88.316,12800000.0
2007-05-08 18:30:00,88.333,88.338,88.33,88.338,11200000.0
2007-05-08 18:31:00,88.344,88.344,88.325,88.325,12800000.0
2007-05-08 18:32:00,88.338,88.346,88.338,88.342,11200000.0
2007-05-08 18:33:00,88.352,88.36,88.343,88.343,11200000.0
2007-05-08 18:34:00,88.328,88.332,88.325,88.325,12800000.0
2007-05-08 18:35:00,88.312,88.322,88.305,88.322,12800000.0
2007-05-08 18:36:00,88.327,88.327,88.318,88.32,12800000.0
2007-05-08 18:37:00,88.326,88.328,88.318,88.328,17600000.0
2007-05-08 18:38:00,88.324,88.324,88.31,88.316,11200000.0
2007-05-08 18:39:00,88.312,88.328,88.312,88.328,16000000.0
2007-05-08 18:40:00,88.333,88.342,88.331,88.339,12800000.0
2007-05-08 18:41:00,88.333,88.333,88.311,88.311,14400000.0
2007-05-08 18:42:00,88.313,88.317,88.298,88.303,11200000.0
2007-05-08 18:43:00,88.311,88.319,88.307,88.307,12800000.0
2007-05-08 18:44:00,88.323,88.341,88.322,88.339,11200000.0
2007-05-08 18:45:00,88.34,88.341,88.328,88.339,11200000.0
2007-05-08 18:46:00,88.349,88.352,88.343,88.343,11200000.0
2007-05-08 18:47:00,88.344,88.344,88.339,88.342,9600000.0
2007-05-08 18:48:00,88.344,88.344,88.33,88.331,12200000.0
2007-05-08 18:49:00,88.318,88.318,88.314,88.316,12800000.0
2007-05-08 18:50:00,88.325,88.34,88.32,88.34,17600000.0
2007-05-08 18:51:00,88.353,88.357,88.348,88.353,12200000.0
2007-05-08 18:52:00,88.363,88.384,88.363,88.381,12800000.0
2007-05-08 18:53:00,88.383,88.407,88.378,88.402,12800000.0
2007-05-08 18:54:00,88.408,88.41,88.401,88.401,11200000.0
2007-05-08 18:55:00,88.407,88.413,88.407,88.408,11200000.0
2007-05-08 18:56:00,88.405,88.418,88.399,88.402,16000000.0
2007-05-08 18:57:00,88.408,88.423,88.408,88.416,11200000.0
2007-05-08 18:58:00,88.411,88.428,88.411,88.428,11200000.0
2007-05-08 18:59:00,88.416,88.422,88.407,88.415,17600000.0
2007-05-08 19:00:00,88.407,88.407,88.399,88.399,12800000.0
2007-05-08 19:01:00,88.396,88.398,88.393,88.393,9000000.0
2007-05-08 19:02:00,88.381,88.381,88.373,88.373,11200000.0
2007-05-08 19:03:00,88.377,88.385,88.373,88.373,11200000.0
2007-05-08 19:04:00,88.353,88.388,88.353,88.388,16000000.0
2007-05-08 19:05:00,88.381,88.383,88.377,88.377,14400000.0
2007-05-08 19:06:00,88.37,88.382,88.369,88.375,16000000.0
2007-05-08 19:07:00,88.363,88.374,88.358,88.374,11200000.0
2007-05-08 19:08:00,88.378,88.396,88.378,88.392,17600000.0
2007-05-08 19:09:00,88.382,88.403,88.382,88.403,12800000.0
2007-05-08 19:10:00,88.387,88.395,88.382,88.395,17600000.0
2007-05-08 19:11:00,88.409,88.411,88.401,88.409,12800000.0
2007-05-08 19:12:00,88.392,88.4,88.384,88.396,11200000.0
2007-05-08 19:13:00,88.401,88.401,88.377,88.377,11200000.0
2007-05-08 19:14:00,88.369,88.386,88.369,88.376,16000000.0
2007-05-08 19:15:00,88.382,88.393,88.381,88.382,12800000.0
2007-05-08 19:16:00,88.38,88.38,88.364,88.369,12800000.0
2007-05-08 19:17:00,88.374,88.384,88.371,88.384,12800000.0
2007-05-08 19:18:00,88.397,88.404,88.396,88.398,17600000.0
2007-05-08 19:19:00,88.378,88.389,88.377,88.386,16000000.0
2007-05-08 19:20:00,88.401,88.424,88.401,88.409,16000000.0
2007-05-08 19:21:00,88.428,88.434,88.423,88.425,10600000.0
2007-05-08 19:22:00,88.426,88.43,88.421,88.43,11200000.0
2007-05-08 19:23:00,88.424,88.43,88.422,88.422,17600000.0
2007-05-08 19:24:00,88.425,88.437,88.422,88.437,17600000.0
2007-05-08 19:25:00,88.437,88.437,88.425,88.428,17600000.0
2007-05-08 19:26:00,88.427,88.434,88.427,88.432,11200000.0
2007-05-08 19:27:00,88.439,88.439,88.423,88.423,11200000.0
2007-05-08 19:28:00,88.435,88.435,88.428,88.428,12800000.0
2007-05-08 19:29:00,88.436,88.45,88.436,88.448,11200000.0
2007-05-08 19:30:00,88.464,88.466,88.455,88.466,14400000.0
2007-05-08 19:31:00,88.48,88.48,88.455,88.474,11200000.0
2007-05-08 19:32:00,88.442,88.453,88.433,88.433,12800000.0
2007-05-08 19:33:00,88.465,88.465,88.438,88.438,12800000.0
2007-05-08 19:34:00,88.435,88.439,88.432,88.432,12800000.0
2007-05-08 19:35:00,88.437,88.438,88.426,88.433,17600000.0
2007-05-08 19:36:00,88.432,88.435,88.428,88.43,11200000.0
2007-05-08 19:37:00,88.43,88.439,88.427,88.439,11200000.0
2007-05-08 19:38:00,88.423,88.442,88.419,88.44,17600000.0
2007-05-08 19:39:00,88.441,88.441,88.407,88.417,16000000.0
2007-05-08 19:40:00,88.404,88.42,88.389,88.389,14400000.0
2007-05-08 19:41:00,88.396,88.403,88.385,88.385,9600000.0
2007-05-08 19:42:00,88.396,88.401,88.389,88.389,12800000.0
2007-05-08 19:43:00,88.384,88.384,88.368,88.382,11200000.0
2007-05-08 19:44:00,88.38,88.404,88.376,88.404,16000000.0
2007-05-08 19:45:00,88.404,88.414,88.404,88.408,12800000.0
2007-05-08 19:46:00,88.402,88.405,88.384,88.385,11200000.0
2007-05-08 19:47:00,88.366,88.366,88.344,88.346,16000000.0
2007-05-08 19:48:00,88.344,88.362,88.339,88.362,11200000.0
2007-05-08 19:49:00,88.371,88.386,88.366,88.366,12800000.0
2007-05-08 19:50:00,88.369,88.381,88.365,88.374,12800000.0
2007-05-08 19:51:00,88.369,88.369,88.351,88.351,17600000.0
2007-05-08 19:52:00,88.349,88.349,88.334,88.334,11200000.0
2007-05-08 19:53:00,88.347,88.347,88.329,88.341,12800000.0
2007-05-08 19:54:00,88.343,88.356,88.343,88.345,14400000.0
2007-05-08 19:55:00,88.349,88.359,88.347,88.359,17600000.0
2007-05-08 19:56:00,88.354,88.363,88.354,88.362,11200000.0
2007-05-08 19:57:00,88.365,88.369,88.356,88.357,12800000.0
2007-05-08 19:58:00,88.341,88.351,88.338,88.34,14400000.0
2007-05-08 19:59:00,88.336,88.357,88.334,88.352,14800000.0
2007-05-08 20:00:00,88.358,88.374,88.358,88.373,12800000.0
2007-05-08 20:01:00,88.381,88.403,88.381,88.403,11200000.0
2007-05-08 20:02:00,88.408,88.408,88.393,88.393,11200000.0
2007-05-08 20:03:00,88.407,88.407,88.386,88.392,16000000.0
2007-05-08 20:04:00,88.397,88.397,88.35,88.361,12800000.0
2007-05-08 20:05:00,88.36,88.362,88.356,88.356,12800000.0
2007-05-08 20:06:00,88.361,88.366,88.357,88.357,12800000.0
2007-05-08 20:07:00,88.367,88.379,88.361,88.363,17600000.0
2007-05-08 20:08:00,88.358,88.365,88.353,88.362,13200000.0
2007-05-08 20:09:00,88.362,88.367,88.348,88.365,16000000.0
2007-05-08 20:10:00,88.349,88.367,88.34,88.357,17600000.0
2007-05-08 20:11:00,88.364,88.367,88.36,88.367,14400000.0
2007-05-08 20:12:00,88.37,88.37,88.343,88.345,14800000.0
2007-05-08 20:13:00,88.36,88.36,88.351,88.354,11200000.0
2007-05-08 20:14:00,88.348,88.365,88.345,88.365,11200000.0
2007-05-08 20:15:00,88.367,88.367,88.349,88.349,10600000.0
2007-05-08 20:16:00,88.336,88.342,88.333,88.333,12800000.0
2007-05-08 20:17:00,88.34,88.342,88.335,88.339,12800000.0
2007-05-08 20:18:00,88.358,88.358,88.331,88.334,12800000.0
2007-05-08 20:19:00,88.342,88.362,88.342,88.362,11200000.0
2007-05-08 20:20:00,88.354,88.354,88.342,88.345,11200000.0
2007-05-08 20:21:00,88.34,88.345,88.34,88.345,12800000.0
2007-05-08 20:22:00,88.353,88.36,88.351,88.36,11600000.0
2007-05-08 20:23:00,88.352,88.365,88.342,88.342,11200000.0
2007-05-08 20:24:00,88.363,88.363,88.351,88.351,16000000.0
2007-05-08 20:25:00,88.344,88.36,88.344,88.36,12800000.0
2007-05-08 20:26:00,88.348,88.348,88.343,88.343,8000000.0
2007-05-08 20:27:00,88.349,88.351,88.339,88.351,17600000.0
2007-05-08 20:28:00,88.35,88.358,88.35,88.35,17600000.0
2007-05-08 20:29:00,88.36,88.361,88.355,88.358,11200000.0
2007-05-08 20:30:00,88.359,88.37,88.356,88.37,11200000.0
2007-05-08 20:31:00,88.366,88.371,88.366,88.366,14400000.0
2007-05-08 20:32:00,88.376,88.386,88.376,88.384,16000000.0
2007-05-08 20:33:00,88.388,88.39,88.374,88.383,16000000.0
2007-05-08 20:34:00,88.389,88.389,88.364,88.375,16000000.0
2007-05-08 20:35:00,88.376,88.385,88.374,88.374,14400000.0
2007-05-08 20:36:00,88.379,88.387,88.379,88.387,11200000.0
2007-05-08 20:37:00,88.385,88.385,88.364,88.374,17600000.0
2007-05-08 20:38:00,88.373,88.376,88.356,88.356,12800000.0
2007-05-08 20:39:00,88.361,88.369,88.361,88.369,3200000.0
2007-05-08 20:40:00,88.387,88.387,88.381,88.383,12800000.0
2007-05-08 20:41:00,88.385,88.385,88.365,88.365,17600000.0
2007-05-08 20:42:00,88.377,88.385,88.377,88.385,3200000.0
2007-05-08 20:43:00,88.394,88.394,88.384,88.384,10600000.0
2007-05-08 20:44:00,88.386,88.397,88.377,88.377,11200000.0
2007-05-08 20:45:00,88.361,88.379,88.361,88.362,11200000.0
2007-05-08 20:46:00,88.382,88.389,88.379,88.379,12800000.0
2007-05-08 20:47:00,88.379,88.381,88.318,88.367,11200000.0
2007-05-08 20:48:00,88.365,88.366,88.358,88.364,12800000.0
2007-05-08 20:49:00,88.362,88.372,88.355,88.372,12800000.0
2007-05-08 20:50:00,88.364,88.364,88.358,88.359,12800000.0
2007-05-08 20:51:00,88.341,88.352,88.34,88.348,16000000.0
2007-05-08 20:52:00,88.343,88.358,88.343,88.353,11200000.0
2007-05-08 20:53:00,88.348,88.349,88.342,88.345,12800000.0
2007-05-08 20:54:00,88.33,88.333,88.318,88.333,11200000.0
2007-05-08 20:55:00,88.358,88.358,88.329,88.329,12800000.0
2007-05-08 20:56:00,88.339,88.339,88.311,88.314,12800000.0
2007-05-08 20:57:00,88.33,88.34,88.327,88.327,12800000.0
2007-05-08 20:58:00,88.331,88.337,88.327,88.33,17600000.0
2007-05-08 20:59:00,88.331,88.336,88.327,88.336,16000000.0
2007-05-08 21:00:00,88.342,88.342,88.319,88.341,12800000.0
2007-05-08 21:01:00,88.323,88.34,88.323,88.34,12800000.0
2007-05-08 21:02:00,88.359,88.359,88.34,88.356,14400000.0
2007-05-08 21:03:00,88.346,88.35,88.344,88.344,11200000.0
2007-05-08 21:04:00,88.343,88.343,88.335,88.335,3200000.0
2007-05-08 21:05:00,88.346,88.355,88.341,88.343,14400000.0
2007-05-08 21:06:00,88.341,88.347,88.337,88.347,17600000.0
2007-05-08 21:07:00,88.359,88.359,88.335,88.335,12800000.0
2007-05-08 21:08:00,88.33,88.336,88.322,88.322,12800000.0
2007-05-08 21:09:00,88.334,88.348,88.332,88.332,14400000.0
2007-05-08 21:10:00,88.334,88.334,88.322,88.323,17600000.0
2007-05-08 21:12:00,88.351,88.354,88.347,88.354,12800000.0
2007-05-08 21:13:00,88.33,88.34,88.33,88.34,18000000.0
2007-05-08 21:14:00,88.33,88.34,88.321,88.333,18000000.0
2007-05-08 21:15:00,88.341,88.347,88.33,88.338,17600000.0
2007-05-08 21:16:00,88.353,88.357,88.35,88.35,11200000.0
2007-05-08 21:17:00,88.359,88.361,88.353,88.36,12800000.0
2007-05-08 21:18:00,88.351,88.356,88.343,88.356,12800000.0
2007-05-08 21:19:00,88.355,88.355,88.346,88.354,11200000.0
2007-05-08 21:20:00,88.36,88.377,88.36,88.363,11200000.0
2007-05-08 21:21:00,88.362,88.362,88.351,88.353,16000000.0
2007-05-08 21:22:00,88.35,88.353,88.348,88.353,12800000.0
2007-05-08 21:23:00,88.349,88.358,88.345,88.358,14400000.0
2007-05-08 21:24:00,88.359,88.361,88.35,88.355,12800000.0
2007-05-08 21:25:00,88.372,88.395,88.372,88.375,12200000.0
2007-05-08 21:26:00,88.39,88.39,88.37,88.374,17600000.0
2007-05-08 21:27:00,88.376,88.394,88.376,88.389,12800000.0
2007-05-08 21:28:00,88.39,88.396,88.373,88.373,14400000.0
2007-05-08 21:29:00,88.371,88.371,88.354,88.368,14400000.0
2007-05-08 21:30:00,88.384,88.403,88.384,88.399,11200000.0
2007-05-08 21:31:00,88.399,88.407,88.399,88.403,8000000.0
2007-05-08 21:32:00,88.411,88.411,88.368,88.368,8000000.0
2007-05-08 21:33:00,88.35,88.359,88.345,88.359,12800000.0
2007-05-08 21:34:00,88.368,88.388,88.367,88.388,12800000.0
2007-05-08 21:35:00,88.4,88.4,88.38,88.386,8000000.0
2007-05-08 21:36:00,88.37,88.375,88.368,88.375,17600000.0
2007-05-08 21:37:00,88.391,88.391,88.377,88.381,12800000.0
2007-05-08 21:38:00,88.392,88.423,88.392,88.423,12800000.0
2007-05-08 21:39:00,88.414,88.427,88.414,88.418,16000000.0
2007-05-08 21:40:00,88.398,88.412,88.398,88.407,12800000.0
2007-05-08 21:41:00,88.405,88.418,88.397,88.418,11200000.0
2007-05-08 21:42:00,88.424,88.434,88.424,88.43,12800000.0
2007-05-08 21:43:00,88.432,88.436,88.427,88.431,17600000.0
2007-05-08 21:44:00,88.403,88.403,88.398,88.398,8000000.0
2007-05-08 21:45:00,88.43,88.435,88.42,88.433,12800000.0
2007-05-08 21:46:00,88.42,88.428,88.404,88.419,12800000.0
2007-05-08 21:47:00,88.432,88.432,88.423,88.425,11200000.0
2007-05-08 21:48:00,88.427,88.432,88.419,88.43,17600000.0
2007-05-08 21:49:00,88.418,88.429,88.34,88.426,11200000.0
2007-05-08 21:50:00,88.424,88.425,88.413,88.413,10600000.0
2007-05-08 21:51:00,88.4,88.402,88.381,88.381,10600000.0
2007-05-08 21:52:00,88.388,88.394,88.386,88.389,11200000.0
2007-05-08 21:53:00,88.392,88.394,88.389,88.389,12800000.0
2007-05-08 21:54:00,88.385,88.393,88.379,88.39,14400000.0
2007-05-08 21:55:00,88.398,88.403,88.389,88.395,16000000.0
2007-05-08 21:56:00,88.379,88.39,88.379,88.39,12800000.0
2007-05-08 21:57:00,88.376,88.386,88.376,88.383,12800000.0
2007-05-08 21:58:00,88.378,88.38,88.357,88.374,11200000.0
2007-05-08 21:59:00,88.364,88.373,88.364,88.373,8000000.0
2007-05-08 22:00:00,88.369,88.389,88.366,88.389,12800000.0
2007-05-08 22:01:00,88.398,88.398,88.305,88.305,12800000.0
2007-05-08 22:02:00,88.395,88.395,88.386,88.389,13200000.0
2007-05-08 22:03:00,88.396,88.396,88.382,88.382,12800000.0
2007-05-08 22:04:00,88.399,88.404,88.337,88.337,11200000.0
2007-05-08 22:05:00,88.397,88.412,88.397,88.412,11200000.0
2007-05-08 22:06:00,88.415,88.421,88.412,88.413,17600000.0
2007-05-08 22:07:00,88.395,88.399,88.387,88.398,12800000.0
2007-05-08 22:08:00,88.393,88.393,88.342,88.383,11200000.0
2007-05-08 22:09:00,88.41,88.427,88.41,88.427,11200000.0
2007-05-08 22:10:00,88.422,88.422,88.411,88.411,17600000.0
2007-05-08 22:11:00,88.43,88.43,88.43,88.43,9600000.0
2007-05-08 22:12:00,88.421,88.429,88.42,88.424,9600000.0
2007-05-08 22:13:00,88.431,88.435,88.422,88.433,17600000.0
2007-05-08 22:14:00,88.434,88.434,88.415,88.415,16000000.0
2007-05-08 22:15:00,88.415,88.423,88.415,88.423,11200000.0
2007-05-08 22:16:00,88.425,88.43,88.422,88.423,11200000.0
2007-05-08 22:17:00,88.413,88.413,88.333,88.333,11200000.0
2007-05-08 22:18:00,88.423,88.423,88.398,88.403,12800000.0
2007-05-08 22:19:00,88.33,88.378,88.33,88.378,14400000.0
2007-05-08 22:20:00,88.429,88.429,88.414,88.419,11200000.0
2007-05-08 22:21:00,88.412,88.419,88.411,88.419,4800000.0
2007-05-08 22:22:00,88.426,88.428,88.421,88.423,11200000.0
2007-05-08 22:23:00,88.431,88.441,88.429,88.44,12800000.0
2007-05-08 22:24:00,88.426,88.436,88.42,88.436,9600000.0
2007-05-08 22:25:00,88.45,88.454,88.442,88.444,12800000.0
2007-05-08 22:26:00,88.435,88.443,88.435,88.443,9600000.0
2007-05-08 22:27:00,88.442,88.442,88.424,88.424,12800000.0
2007-05-08 22:28:00,88.434,88.437,88.423,88.423,17600000.0
2007-05-08 22:29:00,88.422,88.431,88.422,88.428,8000000.0
2007-05-08 22:30:00,88.436,88.447,88.435,88.435,11200000.0
2007-05-08 22:31:00,88.443,88.443,88.43,88.431,11200000.0
2007-05-08 22:32:00,88.436,88.46,88.436,88.45,12800000.0
2007-05-08 22:34:00,88.454,88.454,88.447,88.449,12800000.0
2007-05-08 22:35:00,88.453,88.453,88.449,88.449,3200000.0
2007-05-08 22:36:00,88.443,88.456,88.443,88.456,12800000.0
2007-05-08 22:37:00,88.468,88.468,88.459,88.46,11200000.0
2007-05-08 22:38:00,88.459,88.464,88.442,88.464,12800000.0
2007-05-08 22:39:00,88.443,88.443,88.345,88.345,11200000.0
2007-05-08 22:40:00,88.354,88.456,88.354,88.456,16000000.0
2007-05-08 22:41:00,88.475,88.476,88.457,88.472,8000000.0
2007-05-08 22:42:00,88.422,88.442,88.422,88.439,11200000.0
2007-05-08 22:43:00,88.442,88.444,88.375,88.444,16000000.0
2007-05-08 22:44:00,88.433,88.463,88.429,88.448,16000000.0
2007-05-08 22:45:00,88.44,88.44,88.39,88.39,14400000.0
2007-05-08 22:46:00,88.339,88.449,88.339,88.449,12200000.0
2007-05-08 22:47:00,88.443,88.443,88.43,88.437,12800000.0
2007-05-08 22:48:00,88.427,88.443,88.427,88.442,12800000.0
2007-05-08 22:49:00,88.444,88.451,88.422,88.451,12800000.0
2007-05-08 22:50:00,88.44,88.45,88.438,88.449,17600000.0
2007-05-08 22:51:00,88.461,88.461,88.438,88.45,11200000.0
2007-05-08 22:52:00,88.483,88.493,88.469,88.469,14400000.0
2007-05-08 22:53:00,88.484,88.484,88.466,88.468,11200000.0
2007-05-08 22:54:00,88.471,88.48,88.469,88.475,11200000.0
2007-05-08 22:55:00,88.483,88.502,88.479,88.502,8000000.0
2007-05-08 22:56:00,88.486,88.486,88.267,88.267,12800000.0
2007-05-08 22:57:00,88.385,88.506,88.385,88.506,14400000.0
2007-05-08 22:58:00,88.493,88.493,88.47,88.481,14400000.0
2007-05-08 22:59:00,88.484,88.49,88.461,88.461,11200000.0
2007-05-08 23:00:00,88.476,88.479,88.466,88.479,12800000.0
2007-05-08 23:01:00,88.489,88.528,88.48,88.528,14400000.0
2007-05-08 23:02:00,88.398,88.47,88.398,88.455,9600000.0
2007-05-08 23:03:00,88.374,88.449,88.374,88.427,17600000.0
2007-05-08 23:04:00,88.441,88.441,88.435,88.436,11200000.0
2007-05-08 23:05:00,88.443,88.443,88.432,88.432,12800000.0
2007-05-08 23:06:00,88.437,88.438,88.432,88.434,9600000.0
2007-05-08 23:07:00,88.442,88.455,88.442,88.455,11200000.0
2007-05-08 23:08:00,88.453,88.457,88.366,88.457,14400000.0
2007-05-08 23:09:00,88.448,88.451,88.445,88.445,11200000.0
2007-05-08 23:10:00,88.444,88.445,88.413,88.413,11200000.0
2007-05-08 23:11:00,88.4,88.412,88.4,88.401,12800000.0
2007-05-08 23:12:00,88.41,88.428,88.41,88.416,14400000.0
2007-05-08 23:13:00,88.421,88.423,88.409,88.413,14400000.0
2007-05-08 23:14:00,88.421,88.424,88.413,88.413,12800000.0
2007-05-08 23:15:00,88.411,88.413,88.392,88.392,9600000.0
2007-05-08 23:16:00,88.394,88.411,88.394,88.394,12800000.0
2007-05-08 23:17:00,88.401,88.407,88.392,88.401,12800000.0
2007-05-08 23:18:00,88.39,88.395,88.376,88.385,11200000.0
2007-05-08 23:19:00,88.397,88.404,88.392,88.392,11200000.0
2007-05-08 23:20:00,88.404,88.404,88.374,88.383,12800000.0
2007-05-08 23:21:00,88.397,88.405,88.397,88.399,11200000.0
2007-05-08 23:22:00,88.398,88.402,88.395,88.396,12800000.0
2007-05-08 23:23:00,88.397,88.398,88.389,88.391,12800000.0
2007-05-08 23:24:00,88.39,88.393,88.389,88.393,12200000.0
2007-05-08 23:25:00,88.363,88.384,88.363,88.381,12800000.0
2007-05-08 23:26:00,88.391,88.399,88.378,88.378,16400000.0
2007-05-08 23:27:00,88.381,88.396,88.381,88.384,8000000.0
2007-05-08 23:28:00,88.401,88.407,88.395,88.404,12800000.0
2007-05-08 23:29:00,88.415,88.454,88.406,88.406,11200000.0
2007-05-08 23:30:00,88.404,88.412,88.4,88.408,12200000.0
2007-05-08 23:31:00,88.405,88.405,88.385,88.385,11200000.0
2007-05-08 23:32:00,88.396,88.403,88.392,88.398,9600000.0
2007-05-08 23:33:00,88.388,88.4,88.388,88.4,14400000.0
2007-05-08 23:34:00,88.401,88.403,88.391,88.392,13800000.0
2007-05-08 23:35:00,88.389,88.395,88.388,88.391,12800000.0
2007-05-08 23:36:00,88.393,88.398,88.388,88.398,12800000.0
2007-05-08 23:37:00,88.399,88.407,88.394,88.4,16000000.0
2007-05-08 23:38:00,88.403,88.403,88.396,88.398,11200000.0
2007-05-08 23:39:00,88.377,88.377,88.265,88.35,11200000.0
2007-05-08 23:40:00,88.343,88.343,88.318,88.318,12800000.0
2007-05-08 23:41:00,88.308,88.319,88.299,88.319,12800000.0
2007-05-08 23:42:00,88.314,88.34,88.314,88.324,14400000.0
2007-05-08 23:43:00,88.313,88.313,88.296,88.3,11200000.0
2007-05-08 23:44:00,88.294,88.294,88.279,88.279,12800000.0
2007-05-08 23:45:00,88.274,88.277,88.263,88.277,11200000.0
2007-05-08 23:46:00,88.28,88.28,88.268,88.273,11200000.0
2007-05-08 23:47:00,88.286,88.293,88.272,88.29,11200000.0
2007-05-08 23:48:00,88.284,88.297,88.274,88.297,12800000.0
2007-05-08 23:49:00,88.297,88.297,88.28,88.287,14400000.0
2007-05-08 23:50:00,88.283,88.305,88.283,88.305,11200000.0
2007-05-08 23:51:00,88.306,88.308,88.303,88.304,11200000.0
2007-05-08 23:52:00,88.287,88.291,88.273,88.276,14400000.0
2007-05-08 23:53:00,88.265,88.265,88.233,88.233,14400000.0
2007-05-08 23:54:00,88.24,88.251,88.24,88.251,11200000.0
2007-05-08 23:55:00,88.263,88.272,88.261,88.264,12800000.0
2007-05-08 23:56:00,88.276,88.28,88.274,88.276,12800000.0
2007-05-08 23:57:00,88.259,88.274,88.258,88.272,11200000.0
2007-05-08 23:58:00,88.282,88.282,88.26,88.26,11200000.0
2007-05-08 23:59:00,88.3,88.309,88.282,88.298,14400000.0
2007-05-09 00:00:00,88.298,88.32,88.295,88.32,12800000.0
2007-05-09 00:01:00,88.299,88.303,88.295,88.297,16000000.0
2007-05-09 00:02:00,88.294,88.294,88.284,88.288,12800000.0
2007-05-09 00:03:00,88.288,88.294,88.284,88.293,12800000.0
2007-05-09 00:04:00,88.295,88.304,88.284,88.291,14400000.0
2007-05-09 00:05:00,88.286,88.286,88.271,88.272,14400000.0
2007-05-09 00:06:00,88.256,88.259,88.25,88.25,9600000.0
2007-05-09 00:07:00,88.243,88.243,88.226,88.239,14400000.0
2007-05-09 00:08:00,88.233,88.233,88.223,88.223,4800000.0
2007-05-09 00:09:00,88.22,88.231,88.22,88.231,8000000.0
2007-05-09 00:10:00,88.218,88.218,88.205,88.205,16000000.0
2007-05-09 00:11:00,88.199,88.199,88.192,88.197,11200000.0
2007-05-09 00:12:00,88.208,88.211,88.201,88.211,11200000.0
2007-05-09 00:13:00,88.212,88.216,88.202,88.216,11200000.0
2007-05-09 00:14:00,88.21,88.219,88.209,88.209,11200000.0
2007-05-09 00:15:00,88.186,88.199,88.184,88.196,12800000.0
2007-05-09 00:16:00,88.21,88.21,88.189,88.208,11200000.0
2007-05-09 00:17:00,88.21,88.22,88.207,88.207,12800000.0
2007-05-09 00:18:00,88.205,88.226,88.205,88.226,11200000.0
2007-05-09 00:19:00,88.225,88.225,88.208,88.21,12800000.0
2007-05-09 00:20:00,88.212,88.22,88.156,88.213,14400000.0
2007-05-09 00:21:00,88.227,88.247,88.227,88.247,9600000.0
2007-05-09 00:22:00,88.27,88.288,88.27,88.283,17600000.0
2007-05-09 00:23:00,88.279,88.282,88.277,88.279,11200000.0
2007-05-09 00:24:00,88.267,88.267,88.25,88.25,17600000.0
2007-05-09 00:25:00,88.25,88.253,88.238,88.239,11200000.0
2007-05-09 00:26:00,88.249,88.256,88.241,88.242,11200000.0
2007-05-09 00:27:00,88.245,88.25,88.245,88.25,8000000.0
2007-05-09 00:28:00,88.248,88.256,88.244,88.25,12800000.0
2007-05-09 00:29:00,88.25,88.266,88.197,88.266,17600000.0
2007-05-09 00:30:00,88.264,88.264,88.252,88.252,12800000.0
2007-05-09 00:31:00,88.256,88.268,88.256,88.268,11200000.0
2007-05-09 00:32:00,88.264,88.268,88.26,88.261,14400000.0
2007-05-09 00:33:00,88.232,88.263,88.232,88.258,16000000.0
2007-05-09 00:34:00,88.224,88.264,88.224,88.264,17600000.0
2007-05-09 00:35:00,88.268,88.268,88.25,88.255,11200000.0
2007-05-09 00:36:00,88.265,88.279,88.265,88.277,9600000.0
2007-05-09 00:37:00,88.258,88.269,88.258,88.264,11200000.0
2007-05-09 00:38:00,88.263,88.268,88.256,88.268,14400000.0
2007-05-09 00:39:00,88.267,88.267,88.248,88.261,12800000.0
2007-05-09 00:40:00,88.259,88.263,88.255,88.263,12800000.0
2007-05-09 00:41:00,88.273,88.281,88.268,88.276,12800000.0
2007-05-09 00:42:00,88.259,88.259,88.237,88.248,11200000.0
2007-05-09 00:43:00,88.267,88.27,88.257,88.257,14400000.0
2007-05-09 00:44:00,88.261,88.262,88.254,88.256,17600000.0
2007-05-09 00:45:00,88.253,88.257,88.253,88.255,11200000.0
2007-05-09 00:46:00,88.254,88.254,88.243,88.245,16000000.0
2007-05-09 00:47:00,88.226,88.25,88.226,88.245,17600000.0
2007-05-09 00:48:00,88.246,88.246,88.201,88.201,11200000.0
2007-05-09 00:49:00,88.196,88.197,88.185,88.187,16000000.0
2007-05-09 00:50:00,88.197,88.202,88.197,88.201,11200000.0
2007-05-09 00:51:00,88.201,88.214,88.196,88.211,11200000.0
2007-05-09 00:52:00,88.208,88.217,88.208,88.21,13800000.0
2007-05-09 00:53:00,88.208,88.222,88.198,88.22,15400000.0
2007-05-09 00:54:00,88.212,88.216,88.203,88.208,16000000.0
2007-05-09 00:55:00,88.197,88.209,88.197,88.203,11200000.0
2007-05-09 00:56:00,88.207,88.213,88.205,88.207,14400000.0
2007-05-09 00:57:00,88.196,88.196,88.189,88.189,11200000.0
2007-05-09 00:58:00,88.184,88.194,88.178,88.192,11200000.0
2007-05-09 00:59:00,88.112,88.207,88.112,88.202,11200000.0
2007-05-09 01:00:00,88.209,88.211,88.203,88.208,11200000.0
2007-05-09 01:01:00,88.193,88.193,88.17,88.191,8000000.0
2007-05-09 01:02:00,88.193,88.193,88.167,88.175,11200000.0
2007-05-09 01:03:00,88.174,88.174,88.161,88.161,8000000.0
2007-05-09 01:04:00,88.164,88.171,88.164,88.171,11200000.0
2007-05-09 01:05:00,88.181,88.181,88.088,88.175,11200000.0
2007-05-09 01:06:00,88.17,88.184,88.17,88.175,11200000.0
2007-05-09 01:07:00,88.166,88.172,88.106,88.17,11200000.0
2007-05-09 01:08:00,88.17,88.17,88.149,88.157,11200000.0
2007-05-09 01:09:00,88.152,88.152,88.144,88.147,11200000.0
2007-05-09 01:10:00,88.145,88.145,88.135,88.136,17600000.0
2007-05-09 01:11:00,88.14,88.157,88.133,88.133,14400000.0
2007-05-09 01:12:00,88.13,88.142,88.129,88.142,12800000.0
2007-05-09 01:14:00,88.145,88.153,88.143,88.146,11200000.0
2007-05-09 01:15:00,88.144,88.149,88.144,88.145,9600000.0
2007-05-09 01:16:00,88.146,88.159,88.146,88.155,11200000.0
2007-05-09 01:17:00,88.161,88.169,88.158,88.169,12200000.0
2007-05-09 01:18:00,88.163,88.167,88.159,88.167,11200000.0
2007-05-09 01:19:00,88.172,88.181,88.172,88.173,12800000.0
2007-05-09 01:20:00,88.163,88.167,88.155,88.158,16000000.0
2007-05-09 01:21:00,88.164,88.19,88.164,88.19,13200000.0
2007-05-09 01:22:00,88.192,88.202,88.186,88.202,12800000.0
2007-05-09 01:23:00,88.198,88.201,88.193,88.201,12800000.0
2007-05-09 01:24:00,88.189,88.189,88.181,88.181,12800000.0
2007-05-09 01:25:00,88.177,88.197,88.176,88.181,14400000.0
2007-05-09 01:26:00,88.175,88.182,88.17,88.18,11200000.0
2007-05-09 01:27:00,88.175,88.191,88.17,88.177,11200000.0
2007-05-09 01:28:00,88.169,88.184,88.164,88.179,17600000.0
2007-05-09 01:29:00,88.174,88.174,88.161,88.165,11200000.0
2007-05-09 01:30:00,88.162,88.162,88.152,88.161,11200000.0
2007-05-09 01:31:00,88.16,88.177,88.16,88.17,14400000.0
2007-05-09 01:32:00,88.183,88.184,88.162,88.179,17600000.0
2007-05-09 01:33:00,88.181,88.181,88.161,88.171,9600000.0
2007-05-09 01:34:00,88.176,88.186,88.169,88.169,17600000.0
2007-05-09 01:35:00,88.17,88.175,88.08,88.163,11200000.0
2007-05-09 01:36:00,88.165,88.169,88.158,88.165,12800000.0
2007-05-09 01:37:00,88.16,88.163,88.155,88.162,12800000.0
2007-05-09 01:38:00,88.171,88.171,88.16,88.161,17600000.0
2007-05-09 01:39:00,88.164,88.179,88.164,88.174,8000000.0
2007-05-09 01:40:00,88.18,88.18,88.169,88.173,12800000.0
2007-05-09 01:41:00,88.179,88.187,88.176,88.181,12800000.0
2007-05-09 01:42:00,88.182,88.184,88.176,88.182,11200000.0
2007-05-09 01:43:00,88.186,88.188,88.127,88.185,9600000.0
2007-05-09 01:44:00,88.148,88.184,88.148,88.184,11200000.0
2007-05-09 01:45:00,88.182,88.188,88.18,88.181,11200000.0
2007-05-09 01:46:00,88.174,88.183,88.174,88.179,11200000.0
2007-05-09 01:47:00,88.169,88.174,88.166,88.167,11200000.0
2007-05-09 01:48:00,88.158,88.162,88.147,88.153,12800000.0
2007-05-09 01:49:00,88.147,88.153,88.145,88.145,9600000.0
2007-05-09 01:50:00,88.17,88.173,88.143,88.143,15400000.0
2007-05-09 01:51:00,88.118,88.118,88.105,88.113,17600000.0
2007-05-09 01:52:00,88.111,88.111,88.092,88.101,12800000.0
2007-05-09 01:53:00,88.105,88.15,88.105,88.15,12200000.0
2007-05-09 01:54:00,88.162,88.176,88.162,88.174,12800000.0
2007-05-09 01:55:00,88.144,88.144,88.136,88.136,12800000.0
2007-05-09 01:56:00,88.109,88.124,88.106,88.111,16000000.0
2007-05-09 01:57:00,88.105,88.117,88.102,88.117,12800000.0
2007-05-09 01:58:00,88.122,88.122,88.107,88.12,17600000.0
2007-05-09 01:59:00,88.12,88.12,88.11,88.116,11200000.0
2007-05-09 02:00:00,88.132,88.157,88.132,88.154,9600000.0
2007-05-09 02:01:00,88.159,88.159,88.153,88.155,11200000.0
2007-05-09 02:02:00,88.163,88.177,88.163,88.165,11200000.0
2007-05-09 02:03:00,88.161,88.169,88.156,88.169,12800000.0
2007-05-09 02:04:00,88.171,88.175,88.161,88.161,12800000.0
2007-05-09 02:05:00,88.159,88.176,88.154,88.175,12800000.0
2007-05-09 02:06:00,88.174,88.18,88.17,88.179,14400000.0
2007-05-09 02:07:00,88.178,88.178,88.165,88.165,20200000.0
2007-05-09 02:08:00,88.162,88.17,88.162,88.167,11200000.0
2007-05-09 02:09:00,88.162,88.162,88.153,88.157,14400000.0
2007-05-09 02:10:00,88.157,88.178,88.157,88.168,16000000.0
2007-05-09 02:11:00,88.17,88.176,88.159,88.168,12800000.0
2007-05-09 02:12:00,88.172,88.182,88.172,88.174,14400000.0
2007-05-09 02:13:00,88.171,88.171,88.153,88.153,16000000.0
2007-05-09 02:14:00,88.162,88.162,88.148,88.148,16000000.0
2007-05-09 02:15:00,88.126,88.141,88.121,88.14,12800000.0
2007-05-09 02:16:00,88.146,88.149,88.14,88.149,11200000.0
2007-05-09 02:17:00,88.133,88.133,88.111,88.111,11200000.0
2007-05-09 02:18:00,88.103,88.103,88.095,88.095,9600000.0
2007-05-09 02:19:00,88.094,88.094,88.078,88.081,11200000.0
2007-05-09 02:20:00,88.08,88.092,88.079,88.092,13800000.0
2007-05-09 02:21:00,88.104,88.104,88.08,88.095,17600000.0
2007-05-09 02:22:00,88.06,88.063,88.053,88.06,13800000.0
2007-05-09 02:23:00,88.089,88.093,88.076,88.08,11200000.0
2007-05-09 02:24:00,88.075,88.091,88.074,88.091,13800000.0
2007-05-09 02:25:00,88.106,88.109,88.099,88.109,24000000.0
2007-05-09 02:26:00,88.121,88.121,88.105,88.118,11200000.0
2007-05-09 02:27:00,88.121,88.123,88.115,88.115,12800000.0
2007-05-09 02:28:00,88.115,88.115,88.096,88.096,11200000.0
2007-05-09 02:29:00,88.101,88.107,88.101,88.104,11200000.0
2007-05-09 02:30:00,88.103,88.113,88.094,88.106,17600000.0
2007-05-09 02:31:00,88.092,88.099,88.09,88.09,17600000.0
2007-05-09 02:32:00,88.11,88.11,88.101,88.101,12800000.0
2007-05-09 02:33:00,88.087,88.101,88.087,88.1,11200000.0
2007-05-09 02:34:00,88.094,88.094,88.062,88.062,12800000.0
2007-05-09 02:35:00,88.075,88.093,88.074,88.091,12800000.0
2007-05-09 02:36:00,88.109,88.12,88.1,88.1,11200000.0
2007-05-09 02:37:00,88.09,88.117,88.09,88.117,12800000.0
2007-05-09 02:38:00,88.113,88.122,88.105,88.122,12800000.0
2007-05-09 02:39:00,88.125,88.132,88.125,88.125,11200000.0
2007-05-09 02:40:00,88.115,88.126,88.108,88.118,15400000.0
2007-05-09 02:41:00,88.11,88.124,88.11,88.124,12800000.0
2007-05-09 02:42:00,88.121,88.121,88.097,88.099,11200000.0
2007-05-09 02:43:00,88.08,88.08,88.072,88.072,25600000.0
2007-05-09 02:44:00,88.085,88.099,88.081,88.099,12800000.0
2007-05-09 02:45:00,88.084,88.092,88.081,88.092,16400000.0
2007-05-09 02:46:00,88.091,88.091,88.075,88.082,8000000.0
2007-05-09 02:47:00,88.076,88.076,88.056,88.064,16000000.0
2007-05-09 02:48:00,88.062,88.072,88.062,88.072,10600000.0
2007-05-09 02:49:00,88.082,88.085,88.075,88.078,16000000.0
2007-05-09 02:50:00,88.076,88.076,88.065,88.066,17600000.0
2007-05-09 02:51:00,88.065,88.073,88.064,88.071,16000000.0
2007-05-09 02:52:00,88.076,88.089,88.076,88.081,12800000.0
2007-05-09 02:53:00,88.052,88.055,87.972,88.034,12800000.0
2007-05-09 02:54:00,88.044,88.044,87.996,87.999,11200000.0
2007-05-09 02:55:00,88.009,88.038,88.009,88.038,12200000.0
2007-05-09 02:56:00,88.033,88.036,88.029,88.029,11200000.0
2007-05-09 02:57:00,88.05,88.051,88.048,88.049,8000000.0
2007-05-09 02:58:00,88.057,88.067,88.057,88.057,14400000.0
2007-05-09 02:59:00,88.062,88.073,88.055,88.055,16000000.0
2007-05-09 03:00:00,88.05,88.05,88.03,88.035,11200000.0
2007-05-09 03:01:00,88.044,88.047,88.038,88.038,12800000.0
2007-05-09 03:02:00,88.034,88.043,88.032,88.043,12800000.0
2007-05-09 03:03:00,88.044,88.068,88.043,88.047,12800000.0
2007-05-09 03:04:00,88.059,88.072,88.059,88.072,12800000.0
2007-05-09 03:05:00,88.07,88.07,88.058,88.058,17600000.0
2007-05-09 03:06:00,88.028,88.059,88.028,88.059,10600000.0
2007-05-09 03:07:00,88.049,88.059,88.043,88.043,11200000.0
2007-05-09 03:08:00,88.062,88.077,88.05,88.077,10600000.0
2007-05-09 03:09:00,88.079,88.091,88.079,88.087,12800000.0
2007-05-09 03:10:00,88.08,88.089,88.072,88.072,11200000.0
2007-05-09 03:11:00,88.047,88.071,88.047,88.071,12800000.0
2007-05-09 03:12:00,88.077,88.093,88.074,88.092,12800000.0
2007-05-09 03:13:00,88.097,88.097,88.082,88.09,14400000.0
2007-05-09 03:14:00,88.081,88.084,88.064,88.064,12800000.0
2007-05-09 03:15:00,88.082,88.082,88.057,88.071,17600000.0
2007-05-09 03:16:00,88.068,88.068,88.052,88.052,16000000.0
2007-05-09 03:17:00,88.043,88.049,88.031,88.031,12800000.0
2007-05-09 03:18:00,88.055,88.055,88.038,88.039,15400000.0
2007-05-09 03:19:00,88.034,88.042,88.034,88.042,6400000.0
2007-05-09 03:20:00,88.043,88.053,88.037,88.041,17600000.0
2007-05-09 03:21:00,88.04,88.042,88.037,88.038,12800000.0
2007-05-09 03:22:00,88.029,88.033,88.028,88.033,12800000.0
2007-05-09 03:23:00,88.028,88.028,88.009,88.009,12800000.0
2007-05-09 03:24:00,88.011,88.015,88.0,88.008,12800000.0
2007-05-09 03:25:00,88.012,88.022,88.009,88.022,19200000.0
2007-05-09 03:26:00,88.017,88.023,88.014,88.014,12800000.0
2007-05-09 03:27:00,88.023,88.027,88.015,88.024,12800000.0
2007-05-09 03:28:00,88.072,88.072,88.064,88.069,12800000.0
2007-05-09 03:29:00,88.06,88.06,88.001,88.001,11200000.0
2007-05-09 03:30:00,88.013,88.038,88.011,88.038,16000000.0
2007-05-09 03:31:00,88.028,88.031,88.024,88.024,32000000.0
2007-05-09 03:32:00,88.028,88.031,88.015,88.028,11200000.0
2007-05-09 03:33:00,88.029,88.037,88.022,88.022,12800000.0
2007-05-09 03:34:00,88.014,88.014,88.007,88.013,11200000.0
2007-05-09 03:35:00,88.014,88.028,88.004,88.028,14400000.0
2007-05-09 03:36:00,88.022,88.025,88.013,88.013,12800000.0
2007-05-09 03:37:00,87.97,88.011,87.97,87.986,17600000.0
2007-05-09 03:38:00,88.009,88.02,88.007,88.02,12800000.0
2007-05-09 03:39:00,87.993,87.993,87.971,87.973,17600000.0
2007-05-09 03:40:00,87.994,87.998,87.992,87.992,12800000.0
2007-05-09 03:41:00,87.984,87.985,87.979,87.983,9600000.0
2007-05-09 03:42:00,87.99,87.996,87.98,87.996,8000000.0
2007-05-09 03:43:00,87.979,87.982,87.977,87.982,14400000.0
2007-05-09 03:44:00,87.991,88.002,87.979,88.002,14400000.0
2007-05-09 03:45:00,87.999,88.014,87.999,88.014,14400000.0
2007-05-09 03:46:00,88.016,88.017,88.013,88.015,11200000.0
2007-05-09 03:47:00,88.006,88.011,88.003,88.011,12800000.0
2007-05-09 03:48:00,88.03,88.057,88.03,88.057,12800000.0
2007-05-09 03:49:00,88.069,88.069,88.059,88.066,12800000.0
2007-05-09 03:50:00,88.061,88.062,88.044,88.047,11200000.0
2007-05-09 03:51:00,88.059,88.059,88.037,88.047,12800000.0
2007-05-09 03:52:00,88.055,88.055,88.038,88.038,8000000.0
2007-05-09 03:53:00,88.057,88.057,88.048,88.051,11200000.0
2007-05-09 03:54:00,88.045,88.056,88.037,88.047,11200000.0
2007-05-09 03:55:00,88.053,88.062,88.044,88.044,11200000.0
2007-05-09 03:56:00,88.059,88.064,88.057,88.06,10600000.0
2007-05-09 03:57:00,88.053,88.063,88.03,88.063,11200000.0
2007-05-09 03:58:00,88.058,88.061,88.054,88.054,12800000.0
2007-05-09 03:59:00,88.049,88.061,88.048,88.056,17000000.0
2007-05-09 04:00:00,88.053,88.073,88.05,88.073,14400000.0
2007-05-09 04:01:00,88.074,88.077,88.052,88.077,11200000.0
2007-05-09 04:02:00,88.055,88.072,88.055,88.058,16000000.0
2007-05-09 04:03:00,88.061,88.061,87.97,87.97,10600000.0
2007-05-09 04:04:00,88.066,88.079,88.066,88.079,14400000.0
2007-05-09 04:05:00,88.073,88.078,88.053,88.067,14400000.0
2007-05-09 04:06:00,88.079,88.092,88.079,88.092,9600000.0
2007-05-09 04:07:00,88.102,88.108,88.097,88.099,12800000.0
2007-05-09 04:08:00,88.095,88.095,88.075,88.075,12800000.0
2007-05-09 04:09:00,88.074,88.078,88.07,88.07,11200000.0
2007-05-09 04:10:00,88.061,88.07,88.061,88.068,12800000.0
2007-05-09 04:11:00,88.061,88.072,88.061,88.069,12800000.0
2007-05-09 04:12:00,88.07,88.083,88.063,88.083,12800000.0
2007-05-09 04:13:00,88.085,88.095,88.083,88.089,17600000.0
2007-05-09 04:14:00,88.097,88.097,88.053,88.053,11200000.0
2007-05-09 04:15:00,88.072,88.081,88.064,88.064,16000000.0
2007-05-09 04:16:00,88.081,88.083,88.036,88.063,12800000.0
2007-05-09 04:18:00,88.091,88.091,88.085,88.085,12800000.0
2007-05-09 04:19:00,88.063,88.065,88.046,88.05,35200000.0
2007-05-09 04:20:00,88.056,88.066,88.056,88.057,11200000.0
2007-05-09 04:21:00,88.059,88.083,88.059,88.076,11200000.0
2007-05-09 04:22:00,88.085,88.092,88.081,88.082,12800000.0
2007-05-09 04:23:00,88.069,88.076,88.062,88.062,12800000.0
2007-05-09 04:24:00,88.043,88.055,88.042,88.055,16000000.0
2007-05-09 04:25:00,88.086,88.088,88.079,88.081,16000000.0
2007-05-09 04:26:00,88.081,88.09,88.081,88.089,12800000.0
2007-05-09 04:27:00,88.09,88.09,88.077,88.08,17000000.0
2007-05-09 04:28:00,88.084,88.094,88.084,88.094,12800000.0
2007-05-09 04:29:00,88.095,88.103,88.093,88.1,14400000.0
2007-05-09 04:30:00,88.099,88.109,88.041,88.099,11200000.0
2007-05-09 04:31:00,88.1,88.103,88.091,88.092,12800000.0
2007-05-09 04:32:00,88.076,88.084,88.074,88.084,17600000.0
2007-05-09 04:33:00,88.07,88.089,88.07,88.074,12800000.0
2007-05-09 04:34:00,88.094,88.097,88.086,88.086,14400000.0
2007-05-09 04:35:00,88.084,88.084,88.067,88.067,10600000.0
2007-05-09 04:36:00,88.064,88.069,88.06,88.06,8000000.0
2007-05-09 04:37:00,88.05,88.06,88.05,88.055,12800000.0
2007-05-09 04:38:00,88.04,88.045,88.028,88.028,16000000.0
2007-05-09 04:39:00,88.059,88.063,88.048,88.059,14400000.0
2007-05-09 04:40:00,88.068,88.084,88.068,88.075,12800000.0
2007-05-09 04:41:00,88.074,88.074,88.043,88.043,11200000.0
2007-05-09 04:42:00,88.051,88.055,88.048,88.054,11200000.0
2007-05-09 04:43:00,88.048,88.064,88.048,88.064,12800000.0
2007-05-09 04:44:00,88.059,88.059,88.051,88.051,3200000.0
2007-05-09 04:45:00,88.054,88.056,88.037,88.054,11200000.0
2007-05-09 04:46:00,88.048,88.048,88.043,88.043,12200000.0
2007-05-09 04:47:00,88.057,88.057,88.048,88.056,16000000.0
2007-05-09 04:48:00,88.047,88.067,88.044,88.067,11200000.0
2007-05-09 04:49:00,88.061,88.075,88.06,88.075,12800000.0
2007-05-09 04:50:00,88.073,88.086,88.073,88.086,17600000.0
2007-05-09 04:51:00,88.084,88.085,88.075,88.075,15400000.0
2007-05-09 04:52:00,88.06,88.069,88.057,88.057,12800000.0
2007-05-09 04:53:00,88.077,88.091,88.077,88.091,12800000.0
2007-05-09 04:54:00,88.095,88.1,88.093,88.093,33600000.0
2007-05-09 04:55:00,88.095,88.095,88.083,88.088,11200000.0
2007-05-09 04:56:00,88.071,88.085,88.07,88.071,16000000.0
2007-05-09 04:57:00,88.069,88.084,88.068,88.084,17600000.0
2007-05-09 04:58:00,88.084,88.093,88.078,88.093,14400000.0
2007-05-09 04:59:00,88.088,88.1,88.083,88.1,17600000.0
2007-05-09 05:00:00,88.09,88.099,88.09,88.099,17600000.0
2007-05-09 05:01:00,88.092,88.092,88.085,88.086,14400000.0
2007-05-09 05:02:00,88.077,88.083,88.076,88.08,17600000.0
2007-05-09 05:03:00,88.1,88.107,88.097,88.097,17600000.0
2007-05-09 05:04:00,88.095,88.095,88.086,88.089,12800000.0
2007-05-09 05:05:00,88.103,88.103,88.095,88.1,12800000.0
2007-05-09 05:06:00,88.095,88.095,88.091,88.093,11200000.0
2007-05-09 05:07:00,88.125,88.125,88.108,88.108,11200000.0
2007-05-09 05:08:00,88.114,88.131,88.114,88.131,11200000.0
2007-05-09 05:09:00,88.133,88.144,88.132,88.14,11200000.0
2007-05-09 05:10:00,88.135,88.162,88.135,88.162,13200000.0
2007-05-09 05:11:00,88.183,88.202,88.183,88.197,9600000.0
2007-05-09 05:12:00,88.171,88.183,88.171,88.177,17600000.0
2007-05-09 05:13:00,88.167,88.167,88.147,88.16,11200000.0
2007-05-09 05:14:00,88.152,88.155,88.145,88.155,16000000.0
2007-05-09 05:15:00,88.145,88.151,88.141,88.144,12800000.0
2007-05-09 05:16:00,88.148,88.165,88.148,88.155,15400000.0
2007-05-09 05:17:00,88.166,88.171,88.158,88.158,17000000.0
2007-05-09 05:18:00,88.159,88.174,88.156,88.174,10600000.0
2007-05-09 05:19:00,88.16,88.182,88.16,88.177,11200000.0
2007-05-09 05:20:00,88.174,88.174,88.16,88.16,12800000.0
2007-05-09 05:21:00,88.162,88.164,88.149,88.164,17600000.0
2007-05-09 05:22:00,88.155,88.163,88.155,88.158,25600000.0
2007-05-09 05:23:00,88.164,88.183,88.16,88.183,17000000.0
2007-05-09 05:24:00,88.188,88.188,88.171,88.171,12800000.0
2007-05-09 05:25:00,88.17,88.179,88.163,88.177,12800000.0
2007-05-09 05:26:00,88.179,88.187,88.172,88.187,11200000.0
2007-05-09 05:27:00,88.197,88.197,88.131,88.188,11200000.0
2007-05-09 05:28:00,88.165,88.175,88.165,88.17,12800000.0
2007-05-09 05:29:00,88.187,88.192,88.179,88.182,17000000.0
2007-05-09 05:30:00,88.174,88.19,88.174,88.188,16000000.0
2007-05-09 05:31:00,88.195,88.197,88.192,88.194,8000000.0
2007-05-09 05:32:00,88.177,88.177,88.151,88.157,12800000.0
2007-05-09 05:33:00,88.145,88.145,88.127,88.127,16000000.0
2007-05-09 05:34:00,88.118,88.163,88.117,88.163,9600000.0
2007-05-09 05:35:00,88.16,88.177,88.16,88.177,11200000.0
2007-05-09 05:36:00,88.166,88.181,88.159,88.159,12800000.0
2007-05-09 05:37:00,88.176,88.182,88.169,88.182,12800000.0
2007-05-09 05:38:00,88.179,88.18,88.173,88.178,17600000.0
2007-05-09 05:39:00,88.181,88.181,88.158,88.158,12800000.0
2007-05-09 05:40:00,88.166,88.169,88.138,88.138,14400000.0
2007-05-09 05:41:00,88.128,88.154,88.128,88.154,16000000.0
2007-05-09 05:42:00,88.161,88.173,88.161,88.162,12800000.0
2007-05-09 05:43:00,88.17,88.185,88.17,88.175,12800000.0
2007-05-09 05:44:00,88.171,88.178,88.168,88.176,14400000.0
2007-05-09 05:45:00,88.178,88.178,88.169,88.178,12800000.0
2007-05-09 05:46:00,88.186,88.186,88.173,88.179,12800000.0
2007-05-09 05:47:00,88.195,88.195,88.187,88.19,12800000.0
2007-05-09 05:48:00,88.188,88.193,88.185,88.193,8000000.0
2007-05-09 05:49:00,88.162,88.175,88.162,88.164,12800000.0
2007-05-09 05:50:00,88.178,88.178,88.144,88.149,12800000.0
2007-05-09 05:51:00,88.146,88.154,88.129,88.15,16000000.0
2007-05-09 05:52:00,88.149,88.15,88.141,88.149,16000000.0
2007-05-09 05:53:00,88.151,88.169,88.151,88.158,12800000.0
2007-05-09 05:54:00,88.155,88.16,88.136,88.136,10600000.0
2007-05-09 05:55:00,88.136,88.143,88.135,88.141,15400000.0
2007-05-09 05:56:00,88.136,88.136,88.128,88.128,17600000.0
2007-05-09 05:57:00,88.134,88.136,88.12,88.12,16000000.0
2007-05-09 05:58:00,88.118,88.138,88.118,88.138,11200000.0
2007-05-09 05:59:00,88.134,88.138,88.13,88.135,17000000.0
2007-05-09 06:00:00,88.127,88.138,88.127,88.137,12800000.0
2007-05-09 06:01:00,88.133,88.136,88.124,88.134,17600000.0
2007-05-09 06:02:00,88.138,88.142,88.135,88.138,17600000.0
2007-05-09 06:03:00,88.132,88.139,88.116,88.139,12800000.0
2007-05-09 06:04:00,88.127,88.134,88.12,88.12,8400000.0
2007-05-09 06:05:00,88.136,88.136,88.127,88.127,11200000.0
2007-05-09 06:06:00,88.135,88.146,88.128,88.129,11200000.0
2007-05-09 06:07:00,88.133,88.133,88.119,88.132,11200000.0
2007-05-09 06:08:00,88.152,88.155,88.143,88.143,17600000.0
2007-05-09 06:09:00,88.134,88.145,88.128,88.14,12800000.0
2007-05-09 06:10:00,88.142,88.148,88.138,88.138,11200000.0
2007-05-09 06:11:00,88.152,88.156,88.141,88.145,16000000.0
2007-05-09 06:12:00,88.142,88.142,88.117,88.133,11200000.0
2007-05-09 06:13:00,88.15,88.152,88.139,88.152,13800000.0
2007-05-09 06:14:00,88.142,88.145,88.134,88.134,17000000.0
2007-05-09 06:15:00,88.137,88.156,88.136,88.145,13200000.0
2007-05-09 06:16:00,88.137,88.162,88.137,88.162,14400000.0
2007-05-09 06:17:00,88.15,88.162,88.136,88.162,14400000.0
2007-05-09 06:18:00,88.132,88.161,88.132,88.149,12800000.0
2007-05-09 06:19:00,88.16,88.16,88.149,88.152,11200000.0
2007-05-09 06:20:00,88.156,88.193,88.147,88.155,12800000.0
2007-05-09 06:21:00,88.042,88.155,88.042,88.155,12800000.0
2007-05-09 06:22:00,88.169,88.169,88.154,88.154,16000000.0
2007-05-09 06:23:00,88.15,88.153,88.138,88.138,9600000.0
2007-05-09 06:24:00,88.15,88.17,88.15,88.169,12800000.0
2007-05-09 06:25:00,88.171,88.194,88.171,88.188,17600000.0
2007-05-09 06:26:00,88.184,88.188,88.184,88.188,3200000.0
2007-05-09 06:27:00,88.18,88.182,88.172,88.182,14400000.0
2007-05-09 06:28:00,88.173,88.184,88.173,88.184,16000000.0
2007-05-09 06:29:00,88.185,88.185,88.177,88.18,13200000.0
2007-05-09 06:30:00,88.179,88.185,88.174,88.181,11200000.0
2007-05-09 06:31:00,88.179,88.196,88.176,88.19,11200000.0
2007-05-09 06:32:00,88.186,88.197,88.184,88.184,17600000.0
2007-05-09 06:33:00,88.191,88.199,88.191,88.199,11200000.0
2007-05-09 06:34:00,88.203,88.207,88.198,88.2,10600000.0
2007-05-09 06:35:00,88.192,88.21,88.192,88.203,11200000.0
2007-05-09 06:36:00,88.203,88.206,88.2,88.2,11200000.0
2007-05-09 06:37:00,88.211,88.22,88.21,88.216,12800000.0
2007-05-09 06:38:00,88.212,88.216,88.204,88.204,11200000.0
2007-05-09 06:39:00,88.201,88.225,88.197,88.197,14400000.0
2007-05-09 06:40:00,88.22,88.22,88.2,88.207,17600000.0
2007-05-09 06:41:00,88.2,88.201,88.108,88.201,12800000.0
2007-05-09 06:42:00,88.199,88.199,88.188,88.193,14400000.0
2007-05-09 06:43:00,88.195,88.2,88.195,88.199,19200000.0
2007-05-09 06:44:00,88.201,88.201,88.195,88.195,14400000.0
2007-05-09 06:45:00,88.19,88.193,88.18,88.192,12800000.0
2007-05-09 06:46:00,88.191,88.198,88.177,88.193,16000000.0
2007-05-09 06:47:00,88.195,88.201,88.192,88.192,12800000.0
2007-05-09 06:48:00,88.198,88.199,88.179,88.191,12800000.0
2007-05-09 06:49:00,88.18,88.183,88.175,88.175,12800000.0
2007-05-09 06:50:00,88.19,88.19,88.173,88.19,14400000.0
2007-05-09 06:51:00,88.193,88.198,88.189,88.198,16000000.0
2007-05-09 06:52:00,88.185,88.187,88.17,88.187,14400000.0
2007-05-09 06:53:00,88.192,88.192,88.179,88.179,3200000.0
2007-05-09 06:54:00,88.177,88.185,88.161,88.18,12800000.0
2007-05-09 06:55:00,88.193,88.195,88.179,88.179,16000000.0
2007-05-09 06:56:00,88.176,88.178,88.165,88.166,11200000.0
2007-05-09 06:57:00,88.158,88.165,88.158,88.162,16000000.0
2007-05-09 06:58:00,88.175,88.18,88.162,88.18,11200000.0
2007-05-09 06:59:00,88.196,88.197,88.184,88.197,17600000.0
2007-05-09 07:00:00,88.186,88.186,88.161,88.161,11200000.0
2007-05-09 07:01:00,88.146,88.162,88.145,88.162,16000000.0
2007-05-09 07:02:00,88.178,88.185,88.177,88.179,12800000.0
2007-05-09 07:03:00,88.17,88.186,88.17,88.183,12800000.0
2007-05-09 07:04:00,88.185,88.185,88.168,88.185,11200000.0
2007-05-09 07:05:00,88.186,88.186,88.171,88.171,9600000.0
2007-05-09 07:06:00,88.178,88.185,88.178,88.185,16000000.0
2007-05-09 07:07:00,88.166,88.166,88.144,88.155,11200000.0
2007-05-09 07:08:00,88.157,88.159,88.154,88.159,28800000.0
2007-05-09 07:09:00,88.172,88.172,88.152,88.153,14400000.0
2007-05-09 07:10:00,88.143,88.16,88.142,88.157,11200000.0
2007-05-09 07:11:00,88.162,88.162,88.139,88.158,17600000.0
2007-05-09 07:12:00,88.136,88.145,88.135,88.145,12800000.0
2007-05-09 07:13:00,88.147,88.153,88.14,88.149,14400000.0
2007-05-09 07:14:00,88.149,88.158,88.148,88.158,12800000.0
2007-05-09 07:15:00,88.147,88.154,88.138,88.138,12800000.0
2007-05-09 07:16:00,88.129,88.152,88.129,88.145,14400000.0
2007-05-09 07:17:00,88.148,88.151,88.142,88.142,11200000.0
2007-05-09 07:18:00,88.145,88.153,88.145,88.152,14400000.0
2007-05-09 07:19:00,88.148,88.157,88.139,88.157,11200000.0
2007-05-09 07:20:00,88.158,88.174,88.139,88.139,11200000.0
2007-05-09 07:21:00,88.15,88.15,88.136,88.136,12800000.0
2007-05-09 07:22:00,88.151,88.155,88.15,88.15,8000000.0
2007-05-09 07:23:00,88.158,88.182,88.158,88.182,16000000.0
2007-05-09 07:24:00,88.174,88.18,88.169,88.172,11200000.0
2007-05-09 07:25:00,88.17,88.176,88.165,88.176,11200000.0
2007-05-09 07:26:00,88.16,88.166,88.142,88.166,12800000.0
2007-05-09 07:27:00,88.181,88.19,88.177,88.19,11200000.0
2007-05-09 07:28:00,88.197,88.203,88.197,88.197,10600000.0
2007-05-09 07:29:00,88.2,88.202,88.193,88.195,27200000.0
2007-05-09 07:30:00,88.194,88.194,88.176,88.176,12800000.0
2007-05-09 07:31:00,88.179,88.191,88.174,88.191,11200000.0
2007-05-09 07:32:00,88.205,88.208,88.195,88.208,8000000.0
2007-05-09 07:33:00,88.206,88.218,88.206,88.218,16000000.0
2007-05-09 07:34:00,88.227,88.231,88.216,88.216,11200000.0
2007-05-09 07:35:00,88.222,88.226,88.21,88.213,16000000.0
2007-05-09 07:36:00,88.217,88.224,88.216,88.216,12600000.0
2007-05-09 07:37:00,88.217,88.225,88.217,88.218,14400000.0
2007-05-09 07:38:00,88.231,88.233,88.221,88.233,16000000.0
2007-05-09 07:39:00,88.223,88.227,88.214,88.224,19200000.0
2007-05-09 07:40:00,88.25,88.268,88.25,88.257,11200000.0
2007-05-09 07:41:00,88.262,88.262,88.244,88.248,11200000.0
2007-05-09 07:42:00,88.237,88.246,88.232,88.238,33600000.0
2007-05-09 07:43:00,88.237,88.238,88.229,88.23,28800000.0
2007-05-09 07:44:00,88.243,88.244,88.225,88.239,17600000.0
2007-05-09 07:45:00,88.227,88.255,88.185,88.241,14400000.0
2007-05-09 07:46:00,88.234,88.234,88.215,88.224,10600000.0
2007-05-09 07:47:00,88.237,88.239,88.235,88.235,11200000.0
2007-05-09 07:48:00,88.227,88.232,88.223,88.232,11200000.0
2007-05-09 07:49:00,88.226,88.235,88.213,88.213,14400000.0
2007-05-09 07:50:00,88.222,88.23,88.216,88.23,11200000.0
2007-05-09 07:51:00,88.219,88.235,88.218,88.227,38400000.0
2007-05-09 07:52:00,88.234,88.242,88.234,88.241,17600000.0
2007-05-09 07:53:00,88.245,88.245,88.235,88.235,11200000.0
2007-05-09 07:54:00,88.244,88.245,88.221,88.245,12800000.0
2007-05-09 07:55:00,88.243,88.243,88.212,88.217,30800000.0
2007-05-09 07:56:00,88.223,88.223,88.203,88.213,16000000.0
2007-05-09 07:57:00,88.21,88.21,88.182,88.182,17600000.0
2007-05-09 07:58:00,88.196,88.214,88.196,88.214,12800000.0
2007-05-09 07:59:00,88.218,88.221,88.204,88.204,17600000.0
2007-05-09 08:00:00,88.212,88.228,88.205,88.228,12800000.0
2007-05-09 08:01:00,88.234,88.245,88.234,88.245,11200000.0
2007-05-09 08:02:00,88.25,88.252,88.243,88.252,12800000.0
2007-05-09 08:03:00,88.251,88.259,88.244,88.255,16000000.0
2007-05-09 08:04:00,88.255,88.255,88.236,88.236,11200000.0
2007-05-09 08:05:00,88.234,88.246,88.233,88.233,12800000.0
2007-05-09 08:06:00,88.231,88.231,88.224,88.225,11200000.0
2007-05-09 08:07:00,88.22,88.223,88.205,88.214,16000000.0
2007-05-09 08:08:00,88.221,88.221,88.208,88.208,12800000.0
2007-05-09 08:09:00,88.216,88.224,88.216,88.224,12800000.0
2007-05-09 08:10:00,88.229,88.235,88.228,88.234,30400000.0
2007-05-09 08:11:00,88.235,88.237,88.215,88.237,12800000.0
2007-05-09 08:12:00,88.235,88.237,88.226,88.228,17600000.0
2007-05-09 08:13:00,88.22,88.224,88.214,88.214,8000000.0
2007-05-09 08:14:00,88.21,88.21,88.172,88.172,16000000.0
2007-05-09 08:15:00,88.154,88.172,88.147,88.172,11200000.0
2007-05-09 08:16:00,88.172,88.173,88.167,88.167,11200000.0
2007-05-09 08:17:00,88.188,88.188,88.171,88.171,11200000.0
2007-05-09 08:18:00,88.173,88.179,88.171,88.179,11200000.0
2007-05-09 08:19:00,88.185,88.194,88.174,88.174,11200000.0
2007-05-09 08:20:00,88.194,88.219,88.194,88.215,12200000.0
2007-05-09 08:21:00,88.22,88.22,88.205,88.205,11200000.0
2007-05-09 08:22:00,88.2,88.2,88.184,88.184,11200000.0
2007-05-09 08:23:00,88.209,88.22,88.209,88.216,16000000.0
2007-05-09 08:24:00,88.218,88.227,88.215,88.215,17600000.0
2007-05-09 08:25:00,88.215,88.216,88.206,88.208,12800000.0
2007-05-09 08:26:00,88.213,88.235,88.213,88.235,12200000.0
2007-05-09 08:27:00,88.227,88.234,88.227,88.234,11200000.0
2007-05-09 08:28:00,88.233,88.233,88.222,88.23,11200000.0
2007-05-09 08:29:00,88.212,88.219,88.206,88.219,11200000.0
2007-05-09 08:30:00,88.215,88.223,88.215,88.217,12800000.0
2007-05-09 08:31:00,88.217,88.232,88.216,88.229,12800000.0
2007-05-09 08:32:00,88.231,88.231,88.22,88.224,14400000.0
2007-05-09 08:33:00,88.217,88.221,88.214,88.216,41600000.0
2007-05-09 08:34:00,88.223,88.223,88.211,88.211,12800000.0
2007-05-09 08:35:00,88.216,88.216,88.193,88.204,47400000.0
2007-05-09 08:36:00,88.205,88.214,88.197,88.214,16000000.0
2007-05-09 08:37:00,88.212,88.212,88.193,88.206,14400000.0
2007-05-09 08:38:00,88.191,88.204,88.191,88.202,17600000.0
2007-05-09 08:39:00,88.204,88.204,88.186,88.19,14400000.0
2007-05-09 08:40:00,88.183,88.183,88.155,88.155,11200000.0
2007-05-09 08:41:00,88.153,88.161,88.153,88.155,32000000.0
2007-05-09 08:42:00,88.154,88.163,88.141,88.163,14400000.0
2007-05-09 08:43:00,88.163,88.172,88.149,88.168,12800000.0
2007-05-09 08:44:00,88.155,88.166,88.145,88.166,16000000.0
2007-05-09 08:45:00,88.17,88.18,88.17,88.172,12800000.0
2007-05-09 08:46:00,88.183,88.199,88.183,88.199,8000000.0
2007-05-09 08:47:00,88.187,88.199,88.186,88.199,24000000.0
2007-05-09 08:48:00,88.196,88.196,88.186,88.196,12800000.0
2007-05-09 08:49:00,88.2,88.201,88.191,88.201,17600000.0
2007-05-09 08:50:00,88.207,88.217,88.207,88.208,12800000.0
2007-05-09 08:51:00,88.221,88.221,88.202,88.202,22400000.0
2007-05-09 08:52:00,88.196,88.203,88.191,88.191,35200000.0
2007-05-09 08:53:00,88.189,88.19,88.178,88.185,56000000.0
2007-05-09 08:54:00,88.194,88.202,88.191,88.201,17600000.0
2007-05-09 08:55:00,88.189,88.196,88.185,88.185,17600000.0
2007-05-09 08:56:00,88.186,88.19,88.184,88.188,14400000.0
2007-05-09 08:57:00,88.178,88.184,88.163,88.169,43200000.0
2007-05-09 08:58:00,88.183,88.189,88.183,88.189,11200000.0
2007-05-09 08:59:00,88.177,88.181,88.169,88.179,14400000.0
2007-05-09 09:00:00,88.181,88.181,88.174,88.174,32000000.0
2007-05-09 09:01:00,88.173,88.173,88.155,88.155,32000000.0
2007-05-09 09:02:00,88.159,88.162,88.157,88.159,19200000.0
2007-05-09 09:03:00,88.16,88.187,88.16,88.187,15400000.0
2007-05-09 09:04:00,88.177,88.177,88.154,88.154,22400000.0
2007-05-09 09:05:00,88.16,88.176,88.16,88.174,18600000.0
2007-05-09 09:06:00,88.191,88.195,88.185,88.186,30400000.0
2007-05-09 09:07:00,88.184,88.191,88.184,88.188,19200000.0
2007-05-09 09:08:00,88.191,88.191,88.175,88.177,12800000.0
2007-05-09 09:09:00,88.178,88.196,88.178,88.196,45800000.0
2007-05-09 09:10:00,88.188,88.198,88.187,88.191,24400000.0
2007-05-09 09:11:00,88.175,88.177,88.17,88.172,28800000.0
2007-05-09 09:12:00,88.162,88.164,88.155,88.155,14400000.0
2007-05-09 09:13:00,88.161,88.169,88.157,88.168,12800000.0
2007-05-09 09:14:00,88.166,88.17,88.152,88.17,12200000.0
2007-05-09 09:15:00,88.171,88.176,88.169,88.17,30400000.0
2007-05-09 09:16:00,88.183,88.183,88.153,88.153,49600000.0
2007-05-09 09:17:00,88.144,88.144,88.128,88.128,78400000.0
2007-05-09 09:18:00,88.12,88.12,88.108,88.108,72000000.0
2007-05-09 09:19:00,88.103,88.109,88.099,88.107,65600000.0
2007-05-09 09:20:00,88.111,88.111,88.088,88.097,76800000.0
2007-05-09 09:21:00,88.092,88.102,88.086,88.091,49600000.0
2007-05-09 09:22:00,88.104,88.104,88.062,88.062,36800000.0
2007-05-09 09:23:00,88.068,88.085,88.067,88.075,68800000.0
2007-05-09 09:24:00,88.071,88.088,88.071,88.087,43200000.0
2007-05-09 09:25:00,88.092,88.093,88.079,88.089,19200000.0
2007-05-09 09:26:00,88.1,88.106,88.095,88.102,32000000.0
2007-05-09 09:27:00,88.092,88.101,88.091,88.093,70400000.0
2007-05-09 09:28:00,88.1,88.1,88.086,88.096,11200000.0
2007-05-09 09:29:00,88.1,88.108,88.094,88.108,36800000.0
2007-05-09 09:30:00,88.104,88.107,88.096,88.097,25600000.0
2007-05-09 09:31:00,88.113,88.113,88.106,88.106,12800000.0
2007-05-09 09:32:00,88.115,88.125,88.115,88.125,33600000.0
2007-05-09 09:33:00,88.138,88.145,88.135,88.135,30400000.0
2007-05-09 09:34:00,88.11,88.122,88.102,88.122,33600000.0
2007-05-09 09:35:00,88.114,88.114,88.095,88.097,52200000.0
2007-05-09 09:36:00,88.086,88.089,88.076,88.089,46400000.0
2007-05-09 09:37:00,88.082,88.082,88.061,88.077,33600000.0
2007-05-09 09:38:00,88.065,88.065,88.056,88.065,13200000.0
2007-05-09 09:39:00,88.087,88.1,88.087,88.092,42600000.0
2007-05-09 09:40:00,88.086,88.096,88.08,88.08,45200000.0
2007-05-09 09:41:00,88.073,88.073,88.06,88.065,29200000.0
2007-05-09 09:42:00,88.062,88.062,88.048,88.049,43200000.0
2007-05-09 09:43:00,88.058,88.058,88.046,88.048,55400000.0
2007-05-09 09:44:00,88.059,88.07,88.059,88.07,30400000.0
2007-05-09 09:45:00,88.058,88.08,88.058,88.08,19200000.0
2007-05-09 09:46:00,88.096,88.107,88.096,88.102,27600000.0
2007-05-09 09:47:00,88.106,88.106,88.098,88.098,12800000.0
2007-05-09 09:48:00,88.097,88.097,88.082,88.087,12800000.0
2007-05-09 09:49:00,88.092,88.106,88.084,88.106,16000000.0
2007-05-09 09:50:00,88.109,88.11,88.099,88.11,33600000.0
2007-05-09 09:51:00,88.125,88.132,88.121,88.121,84800000.0
2007-05-09 09:52:00,88.121,88.126,88.119,88.126,11200000.0
2007-05-09 09:53:00,88.129,88.134,88.122,88.134,30400000.0
2007-05-09 09:54:00,88.129,88.13,88.122,88.122,12800000.0
2007-05-09 09:55:00,88.132,88.141,88.132,88.133,33600000.0
2007-05-09 09:56:00,88.125,88.139,88.115,88.123,36800000.0
2007-05-09 09:57:00,88.129,88.134,88.119,88.123,24000000.0
2007-05-09 09:58:00,88.12,88.121,88.113,88.12,32000000.0
2007-05-09 09:59:00,88.125,88.132,88.123,88.127,51200000.0
2007-05-09 10:00:00,88.136,88.137,88.125,88.131,62400000.0
2007-05-09 10:01:00,88.145,88.145,88.124,88.134,17600000.0
2007-05-09 10:02:00,88.139,88.139,88.108,88.129,36200000.0
2007-05-09 10:03:00,88.14,88.14,88.132,88.14,44200000.0
2007-05-09 10:04:00,88.142,88.149,88.141,88.147,39400000.0
2007-05-09 10:05:00,88.15,88.155,88.13,88.145,38400000.0
2007-05-09 10:06:00,88.159,88.159,88.142,88.143,33600000.0
2007-05-09 10:07:00,88.145,88.154,88.143,88.152,43600000.0
2007-05-09 10:08:00,88.159,88.175,88.159,88.168,49600000.0
2007-05-09 10:09:00,88.169,88.176,88.169,88.17,12800000.0
2007-05-09 10:10:00,88.172,88.192,88.17,88.192,45800000.0
2007-05-09 10:11:00,88.206,88.225,88.206,88.211,57600000.0
2007-05-09 10:12:00,88.208,88.208,88.188,88.188,57600000.0
2007-05-09 10:13:00,88.188,88.194,88.186,88.189,41600000.0
2007-05-09 10:14:00,88.181,88.184,88.169,88.184,30400000.0
2007-05-09 10:15:00,88.175,88.181,88.172,88.181,30400000.0
2007-05-09 10:16:00,88.193,88.202,88.188,88.202,17600000.0
2007-05-09 10:17:00,88.193,88.193,88.171,88.171,12800000.0
2007-05-09 10:18:00,88.169,88.18,88.169,88.18,12800000.0
2007-05-09 10:19:00,88.177,88.179,88.169,88.174,75200000.0
2007-05-09 10:20:00,88.171,88.171,88.16,88.169,16000000.0
2007-05-09 10:21:00,88.151,88.171,88.151,88.159,35200000.0
2007-05-09 10:22:00,88.167,88.171,88.149,88.149,16000000.0
2007-05-09 10:23:00,88.156,88.163,88.147,88.147,33600000.0
2007-05-09 10:24:00,88.146,88.156,88.146,88.148,43200000.0
2007-05-09 10:25:00,88.144,88.145,88.129,88.135,64000000.0
2007-05-09 10:26:00,88.138,88.151,88.137,88.151,36200000.0
2007-05-09 10:27:00,88.137,88.138,88.129,88.131,52800000.0
2007-05-09 10:28:00,88.123,88.136,88.123,88.136,88000000.0
2007-05-09 10:29:00,88.128,88.128,88.116,88.116,17600000.0
2007-05-09 10:30:00,88.128,88.138,88.126,88.138,27200000.0
2007-05-09 10:31:00,88.142,88.171,88.142,88.159,32000000.0
2007-05-09 10:32:00,88.161,88.164,88.15,88.163,46400000.0
2007-05-09 10:33:00,88.152,88.152,88.141,88.142,35200000.0
2007-05-09 10:34:00,88.14,88.14,88.127,88.13,17600000.0
2007-05-09 10:35:00,88.119,88.126,88.11,88.126,12800000.0
2007-05-09 10:36:00,88.129,88.136,88.127,88.133,11200000.0
2007-05-09 10:37:00,88.132,88.132,88.113,88.113,18600000.0
2007-05-09 10:38:00,88.111,88.122,88.097,88.122,28800000.0
2007-05-09 10:39:00,88.122,88.122,88.103,88.103,16000000.0
2007-05-09 10:40:00,88.098,88.098,88.08,88.08,24000000.0
2007-05-09 10:41:00,88.086,88.099,88.085,88.085,57600000.0
2007-05-09 10:42:00,88.086,88.097,88.086,88.097,38400000.0
2007-05-09 10:43:00,88.107,88.11,88.094,88.107,17600000.0
2007-05-09 10:44:00,88.114,88.131,88.114,88.125,19200000.0
2007-05-09 10:45:00,88.123,88.13,88.114,88.13,22400000.0
2007-05-09 10:46:00,88.133,88.133,88.119,88.119,28200000.0
2007-05-09 10:47:00,88.12,88.142,88.12,88.141,25600000.0
2007-05-09 10:48:00,88.131,88.133,88.123,88.133,38400000.0
2007-05-09 10:49:00,88.143,88.148,88.134,88.134,25600000.0
2007-05-09 10:50:00,88.131,88.135,88.113,88.127,58600000.0
2007-05-09 10:51:00,88.112,88.144,88.112,88.144,69200000.0
2007-05-09 10:52:00,88.141,88.145,88.128,88.14,35200000.0
2007-05-09 10:53:00,88.14,88.154,88.14,88.148,59200000.0
2007-05-09 10:54:00,88.155,88.166,88.15,88.166,54400000.0
2007-05-09 10:55:00,88.163,88.163,88.149,88.151,41600000.0
2007-05-09 10:56:00,88.142,88.165,88.142,88.165,44800000.0
2007-05-09 10:57:00,88.17,88.175,88.166,88.169,33000000.0
2007-05-09 10:58:00,88.167,88.167,88.158,88.161,40000000.0
2007-05-09 10:59:00,88.149,88.149,88.103,88.103,49000000.0
2007-05-09 11:00:00,88.091,88.1,88.088,88.096,51200000.0
2007-05-09 11:01:00,88.105,88.125,88.105,88.125,12800000.0
2007-05-09 11:02:00,88.119,88.128,88.11,88.11,19200000.0
2007-05-09 11:03:00,88.113,88.118,88.108,88.114,36800000.0
2007-05-09 11:04:00,88.122,88.122,88.116,88.117,27200000.0
2007-05-09 11:05:00,88.129,88.129,88.117,88.121,11200000.0
2007-05-09 11:06:00,88.123,88.124,88.116,88.117,30400000.0
2007-05-09 11:07:00,88.12,88.13,88.119,88.127,46400000.0
2007-05-09 11:08:00,88.134,88.142,88.133,88.136,31400000.0
2007-05-09 11:09:00,88.142,88.151,88.138,88.143,74600000.0
2007-05-09 11:10:00,88.136,88.167,88.136,88.167,36200000.0
2007-05-09 11:11:00,88.16,88.16,88.136,88.136,52800000.0
2007-05-09 11:12:00,88.142,88.15,88.135,88.15,70400000.0
2007-05-09 11:13:00,88.155,88.159,88.152,88.152,9600000.0
2007-05-09 11:14:00,88.153,88.169,88.147,88.161,57600000.0
2007-05-09 11:15:00,88.166,88.166,88.133,88.133,10600000.0
2007-05-09 11:16:00,88.127,88.13,88.121,88.124,17600000.0
2007-05-09 11:17:00,88.118,88.136,88.114,88.136,54400000.0
2007-05-09 11:18:00,88.155,88.155,88.134,88.149,73600000.0
2007-05-09 11:19:00,88.152,88.172,88.152,88.172,55400000.0
2007-05-09 11:20:00,88.173,88.174,88.166,88.166,35200000.0
2007-05-09 11:21:00,88.177,88.178,88.162,88.178,40400000.0
2007-05-09 11:22:00,88.186,88.186,88.175,88.175,41600000.0
2007-05-09 11:24:00,88.177,88.187,88.176,88.184,52200000.0
2007-05-09 11:25:00,88.183,88.187,88.171,88.171,35200000.0
2007-05-09 11:26:00,88.173,88.185,88.173,88.184,27600000.0
2007-05-09 11:27:00,88.198,88.198,88.185,88.192,12800000.0
2007-05-09 11:28:00,88.194,88.204,88.193,88.204,41000000.0
2007-05-09 11:29:00,88.201,88.21,88.189,88.21,11200000.0
2007-05-09 11:30:00,88.215,88.222,88.215,88.221,11200000.0
2007-05-09 11:31:00,88.222,88.229,88.219,88.223,27200000.0
2007-05-09 11:32:00,88.228,88.235,88.227,88.227,35600000.0
2007-05-09 11:33:00,88.227,88.254,88.227,88.254,17600000.0
2007-05-09 11:34:00,88.25,88.25,88.234,88.242,33000000.0
2007-05-09 11:35:00,88.243,88.251,88.232,88.251,17600000.0
2007-05-09 11:36:00,88.229,88.247,88.228,88.243,43200000.0
2007-05-09 11:37:00,88.247,88.247,88.233,88.234,41000000.0
2007-05-09 11:38:00,88.221,88.236,88.221,88.23,27200000.0
2007-05-09 11:39:00,88.225,88.225,88.213,88.216,11200000.0
2007-05-09 11:40:00,88.219,88.22,88.209,88.209,22400000.0
2007-05-09 11:41:00,88.202,88.202,88.194,88.194,11200000.0
2007-05-09 11:42:00,88.2,88.205,88.198,88.205,38400000.0
2007-05-09 11:43:00,88.191,88.2,88.185,88.191,17000000.0
2007-05-09 11:44:00,88.21,88.22,88.209,88.213,59200000.0
2007-05-09 11:45:00,88.202,88.215,88.199,88.206,49600000.0
2007-05-09 11:46:00,88.213,88.216,88.205,88.21,11200000.0
2007-05-09 11:47:00,88.205,88.209,88.2,88.208,56000000.0
2007-05-09 11:48:00,88.191,88.202,88.174,88.202,14400000.0
2007-05-09 11:49:00,88.192,88.204,88.188,88.194,41600000.0
2007-05-09 11:50:00,88.211,88.219,88.21,88.21,44200000.0
2007-05-09 11:51:00,88.204,88.217,88.197,88.217,44800000.0
2007-05-09 11:52:00,88.211,88.216,88.198,88.216,32000000.0
2007-05-09 11:53:00,88.215,88.227,88.212,88.227,35200000.0
2007-05-09 11:54:00,88.229,88.229,88.22,88.225,48000000.0
2007-05-09 11:55:00,88.224,88.225,88.218,88.224,44800000.0
2007-05-09 11:56:00,88.225,88.225,88.209,88.209,64000000.0
2007-05-09 11:57:00,88.209,88.237,88.209,88.237,22400000.0
2007-05-09 11:58:00,88.232,88.232,88.225,88.227,41600000.0
2007-05-09 11:59:00,88.233,88.234,88.224,88.224,52000000.0
2007-05-09 12:00:00,88.231,88.233,88.222,88.233,36800000.0
2007-05-09 12:01:00,88.229,88.231,88.217,88.231,19600000.0
2007-05-09 12:02:00,88.218,88.227,88.218,88.218,12800000.0
2007-05-09 12:03:00,88.229,88.233,88.207,88.222,51200000.0
2007-05-09 12:04:00,88.23,88.237,88.23,88.234,23400000.0
2007-05-09 12:05:00,88.23,88.23,88.23,88.23,24000000.0
2007-05-09 12:06:00,88.24,88.256,88.24,88.256,24000000.0
2007-05-09 12:07:00,88.232,88.241,88.232,88.241,20800000.0
2007-05-09 12:08:00,88.259,88.268,88.254,88.254,12200000.0
2007-05-09 12:09:00,88.249,88.25,88.236,88.25,11200000.0
2007-05-09 12:10:00,88.247,88.247,88.227,88.227,11200000.0
2007-05-09 12:11:00,88.211,88.226,88.206,88.213,26600000.0
2007-05-09 12:12:00,88.216,88.216,88.204,88.204,30400000.0
2007-05-09 12:13:00,88.21,88.215,88.21,88.214,14800000.0
2007-05-09 12:14:00,88.197,88.213,88.197,88.211,16000000.0
2007-05-09 12:15:00,88.216,88.229,88.216,88.229,4800000.0
2007-05-09 12:16:00,88.236,88.238,88.227,88.228,27200000.0
2007-05-09 12:17:00,88.219,88.225,88.217,88.225,43200000.0
2007-05-09 12:18:00,88.223,88.223,88.214,88.217,25600000.0
2007-05-09 12:19:00,88.224,88.224,88.217,88.219,35200000.0
2007-05-09 12:20:00,88.198,88.212,88.198,88.206,36800000.0
2007-05-09 12:21:00,88.214,88.216,88.204,88.205,58000000.0
2007-05-09 12:22:00,88.199,88.199,88.188,88.194,30400000.0
2007-05-09 12:23:00,88.205,88.21,88.204,88.21,32000000.0
2007-05-09 12:24:00,88.208,88.209,88.195,88.198,33600000.0
2007-05-09 12:25:00,88.205,88.292,88.202,88.205,22400000.0
2007-05-09 12:26:00,88.184,88.209,88.184,88.195,30400000.0
2007-05-09 12:27:00,88.213,88.216,88.207,88.207,30400000.0
2007-05-09 12:28:00,88.217,88.226,88.217,88.223,60800000.0
2007-05-09 12:29:00,88.14,88.244,88.103,88.129,115200000.0
2007-05-09 12:30:00,88.174,88.174,88.068,88.164,46400000.0
2007-05-09 12:31:00,88.174,88.186,88.173,88.185,70400000.0
2007-05-09 12:32:00,88.19,88.203,88.19,88.202,28800000.0
2007-05-09 12:33:00,88.198,88.214,88.189,88.208,40000000.0
2007-05-09 12:34:00,88.201,88.213,88.201,88.209,27200000.0
2007-05-09 12:35:00,88.215,88.215,88.201,88.212,25000000.0
2007-05-09 12:36:00,88.214,88.214,88.205,88.206,48000000.0
2007-05-09 12:37:00,88.214,88.236,88.214,88.231,14400000.0
2007-05-09 12:38:00,88.242,88.244,88.24,88.241,14400000.0
2007-05-09 12:39:00,88.236,88.237,88.231,88.231,24000000.0
2007-05-09 12:40:00,88.226,88.228,88.217,88.217,16000000.0
2007-05-09 12:41:00,88.222,88.222,88.213,88.213,21800000.0
2007-05-09 12:42:00,88.222,88.237,88.222,88.229,22400000.0
2007-05-09 12:43:00,88.233,88.244,88.233,88.239,36800000.0
2007-05-09 12:44:00,88.248,88.25,88.244,88.246,22400000.0
2007-05-09 12:45:00,88.251,88.252,88.245,88.251,35200000.0
2007-05-09 12:46:00,88.257,88.284,88.257,88.284,44800000.0
2007-05-09 12:47:00,88.285,88.302,88.285,88.294,12800000.0
2007-05-09 12:48:00,88.29,88.299,88.29,88.297,32000000.0
2007-05-09 12:49:00,88.284,88.288,88.277,88.279,40000000.0
2007-05-09 12:50:00,88.269,88.282,88.269,88.273,16000000.0
2007-05-09 12:51:00,88.284,88.291,88.28,88.286,22400000.0
2007-05-09 12:52:00,88.277,88.287,88.256,88.265,25600000.0
2007-05-09 12:53:00,88.275,88.285,88.275,88.28,11200000.0
2007-05-09 12:54:00,88.273,88.282,88.255,88.282,11200000.0
2007-05-09 12:55:00,88.281,88.284,88.274,88.28,23400000.0
2007-05-09 12:56:00,88.29,88.295,88.29,88.292,12800000.0
2007-05-09 12:57:00,88.299,88.299,88.271,88.283,27200000.0
2007-05-09 12:58:00,88.284,88.291,88.281,88.286,12200000.0
2007-05-09 12:59:00,88.293,88.298,88.292,88.293,14400000.0
2007-05-09 13:00:00,88.285,88.291,88.283,88.288,16000000.0
2007-05-09 13:01:00,88.294,88.295,88.279,88.283,17600000.0
2007-05-09 13:02:00,88.282,88.305,88.281,88.304,12800000.0
2007-05-09 13:03:00,88.294,88.321,88.294,88.311,12800000.0
2007-05-09 13:04:00,88.309,88.313,88.308,88.308,16000000.0
2007-05-09 13:05:00,88.314,88.314,88.301,88.301,12800000.0
2007-05-09 13:06:00,88.289,88.289,88.275,88.275,17600000.0
2007-05-09 13:07:00,88.271,88.274,88.266,88.274,12800000.0
2007-05-09 13:08:00,88.276,88.276,88.267,88.267,32000000.0
2007-05-09 13:09:00,88.268,88.268,88.26,88.266,28800000.0
2007-05-09 13:10:00,88.267,88.267,88.253,88.258,32000000.0
2007-05-09 13:11:00,88.254,88.26,88.254,88.26,19200000.0
2007-05-09 13:12:00,88.267,88.267,88.249,88.253,16000000.0
2007-05-09 13:13:00,88.256,88.259,88.256,88.258,11200000.0
2007-05-09 13:14:00,88.266,88.274,88.263,88.274,11200000.0
2007-05-09 13:15:00,88.271,88.271,88.264,88.264,11200000.0
2007-05-09 13:16:00,88.256,88.258,88.252,88.254,25600000.0
2007-05-09 13:17:00,88.253,88.268,88.253,88.268,12800000.0
2007-05-09 13:18:00,88.26,88.26,88.238,88.238,56000000.0
2007-05-09 13:19:00,88.239,88.247,88.227,88.231,14400000.0
2007-05-09 13:20:00,88.24,88.255,88.238,88.241,12800000.0
2007-05-09 13:21:00,88.235,88.235,88.225,88.225,56000000.0
2007-05-09 13:22:00,88.229,88.237,88.229,88.237,11200000.0
2007-05-09 13:23:00,88.237,88.237,88.225,88.227,12800000.0
2007-05-09 13:24:00,88.213,88.219,88.207,88.211,14400000.0
2007-05-09 13:25:00,88.221,88.221,88.213,88.213,33600000.0
2007-05-09 13:26:00,88.215,88.223,88.215,88.215,23800000.0
2007-05-09 13:27:00,88.229,88.257,88.229,88.246,40000000.0
2007-05-09 13:28:00,88.257,88.268,88.257,88.266,20800000.0
2007-05-09 13:29:00,88.259,88.264,88.251,88.253,21800000.0
2007-05-09 13:30:00,88.254,88.256,88.245,88.249,36800000.0
2007-05-09 13:31:00,88.243,88.252,88.234,88.246,11200000.0
2007-05-09 13:32:00,88.253,88.262,88.249,88.255,17600000.0
2007-05-09 13:33:00,88.251,88.258,88.251,88.258,12800000.0
2007-05-09 13:34:00,88.257,88.258,88.25,88.252,12800000.0
2007-05-09 13:35:00,88.264,88.264,88.241,88.252,12800000.0
2007-05-09 13:36:00,88.257,88.257,88.207,88.207,47400000.0
2007-05-09 13:37:00,88.19,88.192,88.181,88.183,24000000.0
2007-05-09 13:38:00,88.194,88.204,88.193,88.204,28800000.0
2007-05-09 13:39:00,88.209,88.214,88.207,88.213,25600000.0
2007-05-09 13:40:00,88.211,88.212,88.206,88.206,12800000.0
2007-05-09 13:41:00,88.213,88.213,88.2,88.21,15400000.0
2007-05-09 13:42:00,88.214,88.215,88.198,88.198,12800000.0
2007-05-09 13:43:00,88.224,88.23,88.224,88.225,25600000.0
2007-05-09 13:44:00,88.226,88.232,88.221,88.225,28800000.0
2007-05-09 13:45:00,88.219,88.219,88.215,88.216,12800000.0
2007-05-09 13:46:00,88.22,88.247,88.22,88.247,14400000.0
2007-05-09 13:47:00,88.245,88.252,88.242,88.246,27200000.0
2007-05-09 13:48:00,88.246,88.246,88.235,88.235,14400000.0
2007-05-09 13:49:00,88.253,88.265,88.253,88.263,33600000.0
2007-05-09 13:50:00,88.277,88.281,88.272,88.275,33600000.0
2007-05-09 13:51:00,88.283,88.296,88.276,88.276,16000000.0
2007-05-09 13:52:00,88.246,88.274,88.245,88.251,40000000.0
2007-05-09 13:53:00,88.271,88.271,88.262,88.262,36800000.0
2007-05-09 13:54:00,88.258,88.259,88.252,88.252,24000000.0
2007-05-09 13:55:00,88.25,88.258,88.25,88.256,10600000.0
2007-05-09 13:56:00,88.256,88.259,88.253,88.253,14400000.0
2007-05-09 13:57:00,88.244,88.253,88.244,88.253,14400000.0
2007-05-09 13:58:00,88.228,88.254,88.228,88.253,31400000.0
2007-05-09 13:59:00,88.261,88.264,88.256,88.256,48000000.0
2007-05-09 14:00:00,88.253,88.26,88.251,88.258,32000000.0
2007-05-09 14:01:00,88.249,88.259,88.249,88.259,14400000.0
2007-05-09 14:02:00,88.223,88.223,88.215,88.221,28800000.0
2007-05-09 14:03:00,88.229,88.265,88.229,88.261,14400000.0
2007-05-09 14:04:00,88.258,88.258,88.249,88.254,14400000.0
2007-05-09 14:05:00,88.259,88.269,88.259,88.268,25000000.0
2007-05-09 14:06:00,88.245,88.247,88.238,88.238,17600000.0
2007-05-09 14:07:00,88.253,88.277,88.253,88.277,12800000.0
2007-05-09 14:08:00,88.281,88.287,88.271,88.287,24400000.0
2007-05-09 14:09:00,88.29,88.297,88.266,88.297,11200000.0
2007-05-09 14:10:00,88.291,88.291,88.284,88.284,17600000.0
2007-05-09 14:11:00,88.267,88.273,88.261,88.265,12800000.0
2007-05-09 14:12:00,88.266,88.272,88.266,88.27,12800000.0
2007-05-09 14:13:00,88.26,88.26,88.249,88.26,24000000.0
2007-05-09 14:14:00,88.275,88.279,88.264,88.277,20200000.0
2007-05-09 14:15:00,88.287,88.303,88.285,88.303,33600000.0
2007-05-09 14:16:00,88.305,88.305,88.292,88.295,27200000.0
2007-05-09 14:17:00,88.267,88.28,88.267,88.273,11200000.0
2007-05-09 14:18:00,88.278,88.278,88.266,88.275,16000000.0
2007-05-09 14:19:00,88.272,88.277,88.263,88.268,40000000.0
2007-05-09 14:20:00,88.27,88.27,88.259,88.262,14400000.0
2007-05-09 14:21:00,88.229,88.245,88.225,88.235,33600000.0
2007-05-09 14:22:00,88.266,88.266,88.256,88.256,14400000.0
2007-05-09 14:23:00,88.255,88.261,88.25,88.25,17600000.0
2007-05-09 14:24:00,88.246,88.246,88.233,88.234,36800000.0
2007-05-09 14:25:00,88.225,88.229,88.216,88.216,12800000.0
2007-05-09 14:26:00,88.222,88.231,88.222,88.23,19200000.0
2007-05-09 14:27:00,88.229,88.229,88.21,88.21,11200000.0
2007-05-09 14:28:00,88.208,88.21,88.203,88.206,11200000.0
2007-05-09 14:29:00,88.207,88.208,88.196,88.2,12800000.0
2007-05-09 14:30:00,88.207,88.242,88.137,88.203,11200000.0
2007-05-09 14:31:00,88.213,88.23,88.135,88.23,16000000.0
2007-05-09 14:32:00,88.245,88.245,88.224,88.228,12200000.0
2007-05-09 14:33:00,88.226,88.23,88.209,88.221,17600000.0
2007-05-09 14:34:00,88.218,88.228,88.215,88.222,17600000.0
2007-05-09 14:35:00,88.219,88.223,88.217,88.217,11200000.0
2007-05-09 14:36:00,88.209,88.219,88.209,88.218,12800000.0
2007-05-09 14:37:00,88.212,88.214,88.208,88.208,14400000.0
2007-05-09 14:38:00,88.211,88.211,88.184,88.189,11200000.0
2007-05-09 14:39:00,88.179,88.188,88.172,88.175,17600000.0
2007-05-09 14:40:00,88.188,88.188,88.178,88.184,16000000.0
2007-05-09 14:41:00,88.16,88.16,88.138,88.143,11200000.0
2007-05-09 14:42:00,88.174,88.178,88.166,88.172,12800000.0
2007-05-09 14:43:00,88.168,88.172,88.152,88.154,17600000.0
2007-05-09 14:44:00,88.177,88.177,88.167,88.168,12800000.0
2007-05-09 14:45:00,88.135,88.143,88.125,88.126,12800000.0
2007-05-09 14:46:00,88.13,88.14,88.129,88.14,17600000.0
2007-05-09 14:47:00,88.143,88.149,88.143,88.149,12800000.0
2007-05-09 14:48:00,88.156,88.166,88.153,88.153,11200000.0
2007-05-09 14:49:00,88.146,88.146,88.12,88.131,16000000.0
2007-05-09 14:50:00,88.142,88.159,88.142,88.159,12800000.0
2007-05-09 14:51:00,88.163,88.164,88.145,88.145,17000000.0
2007-05-09 14:52:00,88.133,88.144,88.131,88.131,13800000.0
2007-05-09 14:53:00,88.105,88.117,88.105,88.113,11200000.0
2007-05-09 14:54:00,88.111,88.111,88.092,88.092,12800000.0
2007-05-09 14:55:00,88.1,88.115,88.1,88.113,11200000.0
2007-05-09 14:56:00,88.104,88.122,88.09,88.122,16400000.0
2007-05-09 14:57:00,88.119,88.119,88.106,88.113,12800000.0
2007-05-09 14:58:00,88.111,88.111,88.098,88.101,14400000.0
2007-05-09 14:59:00,88.105,88.124,88.105,88.12,12800000.0
2007-05-09 15:00:00,88.129,88.142,88.129,88.137,16000000.0
2007-05-09 15:01:00,88.125,88.126,88.11,88.123,17600000.0
2007-05-09 15:02:00,88.134,88.138,88.134,88.135,11200000.0
2007-05-09 15:03:00,88.125,88.127,88.117,88.117,11200000.0
2007-05-09 15:04:00,88.115,88.125,88.115,88.124,16000000.0
2007-05-09 15:05:00,88.124,88.146,88.124,88.146,12800000.0
2007-05-09 15:06:00,88.142,88.142,88.129,88.139,11200000.0
2007-05-09 15:07:00,88.14,88.14,88.109,88.126,11200000.0
2007-05-09 15:08:00,88.119,88.132,88.115,88.132,11200000.0
2007-05-09 15:09:00,88.144,88.165,88.135,88.165,14400000.0
2007-05-09 15:10:00,88.168,88.168,88.12,88.125,16000000.0
2007-05-09 15:11:00,88.127,88.128,88.117,88.125,12800000.0
2007-05-09 15:12:00,88.113,88.113,88.094,88.106,12800000.0
2007-05-09 15:13:00,88.121,88.121,88.106,88.114,12800000.0
2007-05-09 15:14:00,88.11,88.11,88.098,88.105,16000000.0
2007-05-09 15:15:00,88.121,88.13,88.115,88.115,17600000.0
2007-05-09 15:16:00,88.107,88.127,88.101,88.126,12800000.0
2007-05-09 15:17:00,88.113,88.115,88.103,88.111,14400000.0
2007-05-09 15:18:00,88.115,88.12,88.108,88.108,12800000.0
2007-05-09 15:19:00,88.094,88.094,88.06,88.07,15400000.0
2007-05-09 15:20:00,88.06,88.067,88.055,88.064,16000000.0
2007-05-09 15:21:00,88.05,88.052,87.957,88.052,17600000.0
2007-05-09 15:22:00,88.061,88.091,88.061,88.088,11200000.0
2007-05-09 15:23:00,88.109,88.109,88.098,88.105,11200000.0
2007-05-09 15:24:00,88.099,88.104,88.093,88.104,10600000.0
2007-05-09 15:25:00,88.107,88.115,88.101,88.115,12800000.0
2007-05-09 15:26:00,88.124,88.124,88.112,88.112,14400000.0
2007-05-09 15:27:00,88.108,88.127,88.108,88.117,12800000.0
2007-05-09 15:28:00,88.128,88.145,88.125,88.145,12800000.0
2007-05-09 15:29:00,88.142,88.142,88.103,88.103,17600000.0
2007-05-09 15:30:00,88.099,88.15,88.099,88.15,17600000.0
2007-05-09 15:31:00,88.153,88.157,88.145,88.15,12800000.0
2007-05-09 15:32:00,88.155,88.155,88.141,88.143,11200000.0
2007-05-09 15:33:00,88.155,88.165,88.154,88.154,11200000.0
2007-05-09 15:34:00,88.16,88.167,88.16,88.164,11200000.0
2007-05-09 15:35:00,88.153,88.163,88.151,88.155,12800000.0
2007-05-09 15:36:00,88.155,88.161,88.149,88.153,14400000.0
2007-05-09 15:37:00,88.158,88.173,88.158,88.169,15400000.0
2007-05-09 15:38:00,88.175,88.175,88.16,88.161,11200000.0
2007-05-09 15:39:00,88.158,88.168,88.153,88.159,14400000.0
2007-05-09 15:40:00,88.156,88.159,88.138,88.159,12800000.0
2007-05-09 15:41:00,88.162,88.162,88.128,88.128,16000000.0
2007-05-09 15:42:00,88.117,88.126,88.062,88.121,17600000.0
2007-05-09 15:43:00,88.128,88.142,88.123,88.123,12800000.0
2007-05-09 15:44:00,88.141,88.141,88.136,88.136,12800000.0
2007-05-09 15:45:00,88.126,88.139,88.119,88.139,12800000.0
2007-05-09 15:46:00,88.14,88.14,88.127,88.127,11200000.0
2007-05-09 15:47:00,88.135,88.135,88.117,88.121,10600000.0
2007-05-09 15:48:00,88.137,88.137,88.125,88.129,12800000.0
2007-05-09 15:49:00,88.112,88.119,88.095,88.095,11200000.0
2007-05-09 15:50:00,88.096,88.096,88.044,88.044,14400000.0
2007-05-09 15:51:00,88.027,88.037,88.027,88.033,11200000.0
2007-05-09 15:52:00,88.04,88.04,88.022,88.023,11200000.0
2007-05-09 15:53:00,88.02,88.05,88.019,88.05,12800000.0
2007-05-09 15:54:00,88.055,88.056,88.044,88.054,17600000.0
2007-05-09 15:55:00,88.068,88.098,88.067,88.098,17600000.0
2007-05-09 15:56:00,88.097,88.099,88.085,88.098,11200000.0
2007-05-09 15:57:00,88.091,88.092,88.081,88.081,14400000.0
2007-05-09 15:58:00,88.092,88.114,88.092,88.114,10600000.0
2007-05-09 15:59:00,88.118,88.121,88.113,88.121,10600000.0
2007-05-09 16:00:00,88.129,88.132,88.118,88.124,11200000.0
2007-05-09 16:01:00,88.12,88.127,88.117,88.117,11200000.0
2007-05-09 16:02:00,88.109,88.112,88.101,88.109,12800000.0
2007-05-09 16:03:00,88.107,88.12,88.105,88.112,12800000.0
2007-05-09 16:04:00,88.112,88.112,88.043,88.102,11200000.0
2007-05-09 16:05:00,88.101,88.101,88.081,88.09,14400000.0
2007-05-09 16:06:00,88.074,88.074,88.056,88.071,16000000.0
2007-05-09 16:07:00,88.07,88.073,88.066,88.068,11200000.0
2007-05-09 16:08:00,88.052,88.067,88.052,88.063,11200000.0
2007-05-09 16:09:00,88.081,88.081,88.057,88.065,12800000.0
2007-05-09 16:10:00,88.065,88.082,88.061,88.061,12800000.0
2007-05-09 16:11:00,88.087,88.091,88.069,88.089,11200000.0
2007-05-09 16:12:00,88.071,88.078,88.05,88.056,17600000.0
2007-05-09 16:13:00,88.066,88.066,88.048,88.048,11200000.0
2007-05-09 16:14:00,88.03,88.045,88.03,88.043,14400000.0
2007-05-09 16:15:00,88.039,88.053,88.035,88.035,11200000.0
2007-05-09 16:16:00,88.035,88.039,88.019,88.029,11200000.0
2007-05-09 16:17:00,88.011,88.011,87.986,87.986,17600000.0
2007-05-09 16:18:00,87.968,87.97,87.957,87.965,15400000.0
2007-05-09 16:19:00,87.958,87.977,87.955,87.976,11200000.0
2007-05-09 16:20:00,87.983,87.99,87.969,87.98,11200000.0
2007-05-09 16:21:00,87.973,87.991,87.973,87.982,11200000.0
2007-05-09 16:22:00,87.983,87.987,87.976,87.976,11200000.0
2007-05-09 16:23:00,87.981,87.982,87.966,87.982,12800000.0
2007-05-09 16:24:00,87.998,88.016,87.998,88.005,11200000.0
2007-05-09 16:25:00,88.028,88.049,88.028,88.037,12800000.0
2007-05-09 16:26:00,88.017,88.022,88.008,88.02,12800000.0
2007-05-09 16:27:00,87.999,88.015,87.999,88.011,17600000.0
2007-05-09 16:28:00,88.015,88.021,88.013,88.019,11200000.0
2007-05-09 16:29:00,88.007,88.032,88.007,88.032,14400000.0
2007-05-09 16:30:00,88.044,88.044,88.027,88.028,14400000.0
2007-05-09 16:31:00,88.032,88.032,88.018,88.022,13800000.0
2007-05-09 16:32:00,88.012,88.017,87.995,88.008,11200000.0
2007-05-09 16:33:00,87.993,88.005,87.993,88.002,14400000.0
2007-05-09 16:34:00,87.996,88.001,87.975,87.982,17600000.0
2007-05-09 16:35:00,87.984,88.018,87.983,88.018,12800000.0
2007-05-09 16:36:00,88.019,88.038,88.019,88.029,11200000.0
2007-05-09 16:37:00,88.019,88.03,88.015,88.029,12800000.0
2007-05-09 16:38:00,88.034,88.042,88.031,88.042,14400000.0
2007-05-09 16:39:00,88.037,88.037,88.025,88.036,12800000.0
2007-05-09 16:40:00,88.028,88.036,88.022,88.022,17600000.0
2007-05-09 16:41:00,88.051,88.071,88.051,88.071,12800000.0
2007-05-09 16:42:00,88.065,88.065,88.027,88.027,11200000.0
2007-05-09 16:43:00,88.031,88.031,88.015,88.017,12800000.0
2007-05-09 16:44:00,88.013,88.017,88.002,88.002,11200000.0
2007-05-09 16:45:00,88.014,88.021,88.014,88.02,11200000.0
2007-05-09 16:46:00,88.021,88.04,88.011,88.04,14400000.0
2007-05-09 16:47:00,88.033,88.036,88.008,88.008,17600000.0
2007-05-09 16:48:00,87.999,87.999,87.986,87.997,11200000.0
2007-05-09 16:49:00,88.006,88.006,87.965,87.965,12800000.0
2007-05-09 16:50:00,87.971,87.976,87.965,87.968,17000000.0
2007-05-09 16:51:00,87.953,87.953,87.887,87.887,11200000.0
2007-05-09 16:52:00,87.972,87.978,87.959,87.977,17600000.0
2007-05-09 16:53:00,87.974,87.974,87.947,87.951,17600000.0
2007-05-09 16:54:00,87.951,87.961,87.941,87.954,17600000.0
2007-05-09 16:55:00,87.963,87.986,87.963,87.986,14400000.0
2007-05-09 16:56:00,87.996,88.006,87.992,88.001,12200000.0
2007-05-09 16:57:00,87.989,87.991,87.982,87.982,16000000.0
2007-05-09 16:58:00,87.974,87.976,87.962,87.962,12800000.0
2007-05-09 16:59:00,87.958,87.958,87.937,87.937,12800000.0
2007-05-09 17:00:00,87.924,87.931,87.922,87.931,11200000.0
2007-05-09 17:01:00,87.939,87.943,87.851,87.942,12800000.0
2007-05-09 17:02:00,87.937,87.947,87.937,87.947,16000000.0
2007-05-09 17:03:00,87.968,87.981,87.968,87.981,17600000.0
2007-05-09 17:04:00,87.96,87.969,87.951,87.968,11200000.0
2007-05-09 17:05:00,87.961,87.961,87.937,87.943,17600000.0
2007-05-09 17:06:00,87.917,87.923,87.897,87.915,11200000.0
2007-05-09 17:07:00,87.929,87.941,87.928,87.933,11200000.0
2007-05-09 17:08:00,87.942,87.948,87.939,87.941,17600000.0
2007-05-09 17:09:00,87.936,87.952,87.936,87.952,16000000.0
2007-05-09 17:10:00,87.962,87.971,87.962,87.964,11200000.0
2007-05-09 17:11:00,87.979,87.979,87.968,87.974,12800000.0
2007-05-09 17:12:00,87.977,87.982,87.956,87.982,12800000.0
2007-05-09 17:13:00,87.999,88.006,87.997,88.006,12800000.0
2007-05-09 17:14:00,88.013,88.013,88.0,88.001,12800000.0
2007-05-09 17:15:00,88.013,88.013,88.001,88.004,12800000.0
2007-05-09 17:16:00,88.012,88.018,88.001,88.006,11200000.0
2007-05-09 17:17:00,88.013,88.013,87.994,88.01,11200000.0
2007-05-09 17:18:00,88.004,88.012,88.003,88.003,12800000.0
2007-05-09 17:19:00,87.999,88.01,87.999,88.003,16000000.0
2007-05-09 17:20:00,88.001,88.004,87.97,87.97,10600000.0
2007-05-09 17:21:00,87.987,87.995,87.977,87.995,12800000.0
2007-05-09 17:22:00,87.98,87.99,87.896,87.981,11200000.0
2007-05-09 17:23:00,87.969,87.969,87.963,87.963,11200000.0
2007-05-09 17:24:00,87.977,87.988,87.977,87.983,11200000.0
2007-05-09 17:25:00,87.982,87.993,87.971,87.993,11200000.0
2007-05-09 17:26:00,87.986,87.991,87.983,87.983,11200000.0
2007-05-09 17:27:00,87.994,88.004,87.994,88.0,17000000.0
2007-05-09 17:28:00,88.013,88.016,87.997,88.016,12800000.0
2007-05-09 17:29:00,88.005,88.008,87.987,87.987,12800000.0
2007-05-09 17:30:00,87.998,88.006,87.998,87.999,10600000.0
2007-05-09 17:31:00,87.969,87.99,87.969,87.985,12800000.0
2007-05-09 17:32:00,87.982,87.982,87.965,87.968,11200000.0
2007-05-09 17:33:00,87.975,87.976,87.951,87.951,9600000.0
2007-05-09 17:34:00,87.943,87.943,87.928,87.939,11200000.0
2007-05-09 17:35:00,87.937,87.952,87.937,87.949,12800000.0
2007-05-09 17:36:00,87.968,87.971,87.952,87.953,11200000.0
2007-05-09 17:37:00,87.961,87.967,87.96,87.966,11200000.0
2007-05-09 17:38:00,87.968,87.968,87.924,87.924,16000000.0
2007-05-09 17:39:00,87.903,87.903,87.868,87.877,17600000.0
2007-05-09 17:40:00,87.901,87.937,87.901,87.937,11200000.0
2007-05-09 17:41:00,87.946,87.946,87.916,87.94,11200000.0
2007-05-09 17:42:00,87.937,87.938,87.921,87.921,11200000.0
2007-05-09 17:43:00,87.906,87.912,87.895,87.895,12800000.0
2007-05-09 17:44:00,87.877,87.877,87.859,87.859,12800000.0
2007-05-09 17:45:00,87.869,87.885,87.868,87.869,11200000.0
2007-05-09 17:46:00,87.848,87.853,87.845,87.846,12800000.0
2007-05-09 17:47:00,87.861,87.879,87.859,87.879,12800000.0
2007-05-09 17:48:00,87.881,87.888,87.876,87.887,11200000.0
2007-05-09 17:49:00,87.889,87.891,87.878,87.885,17600000.0
2007-05-09 17:50:00,87.886,87.887,87.872,87.885,12800000.0
2007-05-09 17:51:00,87.892,87.898,87.887,87.897,11200000.0
2007-05-09 17:52:00,87.898,87.901,87.889,87.898,12800000.0
2007-05-09 17:53:00,87.903,87.907,87.9,87.901,16000000.0
2007-05-09 17:54:00,87.904,87.914,87.901,87.907,14400000.0
2007-05-09 17:55:00,87.899,87.899,87.897,87.897,8000000.0
2007-05-09 17:56:00,87.896,87.897,87.88,87.897,11200000.0
2007-05-09 17:57:00,87.908,87.934,87.908,87.934,16000000.0
2007-05-09 17:58:00,87.929,87.937,87.923,87.923,12800000.0
2007-05-09 17:59:00,87.936,87.951,87.936,87.942,11200000.0
2007-05-09 18:00:00,87.932,87.938,87.93,87.933,17600000.0
2007-05-09 18:01:00,87.919,87.919,87.799,87.905,17600000.0
2007-05-09 18:02:00,87.931,87.949,87.931,87.949,17600000.0
2007-05-09 18:03:00,87.951,87.961,87.949,87.961,14400000.0
2007-05-09 18:04:00,87.973,87.98,87.973,87.973,11200000.0
2007-05-09 18:05:00,87.979,87.979,87.967,87.975,11200000.0
2007-05-09 18:06:00,87.983,87.983,87.959,87.964,12800000.0
2007-05-09 18:07:00,87.961,87.968,87.957,87.962,10600000.0
2007-05-09 18:08:00,87.946,87.949,87.936,87.941,15400000.0
2007-05-09 18:09:00,87.946,87.949,87.941,87.949,16000000.0
2007-05-09 18:10:00,87.94,87.942,87.932,87.937,12800000.0
2007-05-09 18:11:00,87.938,87.962,87.938,87.962,11200000.0
2007-05-09 18:12:00,87.968,87.969,87.962,87.965,12800000.0
2007-05-09 18:13:00,87.967,87.973,87.96,87.973,11200000.0
2007-05-09 18:14:00,87.982,87.995,87.981,87.995,12800000.0
2007-05-09 18:15:00,87.98,87.987,87.967,87.967,12200000.0
2007-05-09 18:16:00,87.972,87.981,87.972,87.973,12800000.0
2007-05-09 18:17:00,87.975,87.975,87.964,87.964,16000000.0
2007-05-09 18:18:00,87.969,87.97,87.937,87.937,11200000.0
2007-05-09 18:19:00,87.95,87.955,87.923,87.941,14400000.0
2007-05-09 18:20:00,87.951,87.951,87.937,87.937,12800000.0
2007-05-09 18:21:00,87.932,87.942,87.927,87.942,10600000.0
2007-05-09 18:22:00,87.929,87.955,87.885,87.925,16000000.0
2007-05-09 18:23:00,87.94,87.959,87.94,87.956,16000000.0
2007-05-09 18:24:00,87.959,87.982,87.952,87.982,12800000.0
2007-05-09 18:25:00,87.988,87.988,87.983,87.985,11200000.0
2007-05-09 18:26:00,87.989,87.991,87.959,87.959,12800000.0
2007-05-09 18:27:00,87.986,88.017,87.986,88.012,14400000.0
2007-05-09 18:28:00,88.021,88.023,88.018,88.021,12800000.0
2007-05-09 18:29:00,88.029,88.051,88.029,88.051,12800000.0
2007-05-09 18:30:00,88.054,88.058,88.051,88.058,11200000.0
2007-05-09 18:31:00,88.059,88.061,88.052,88.056,12800000.0
2007-05-09 18:32:00,88.048,88.048,88.023,88.023,11600000.0
2007-05-09 18:33:00,88.017,88.031,88.014,88.027,11200000.0
2007-05-09 18:34:00,88.019,88.026,88.017,88.017,12800000.0
2007-05-09 18:35:00,88.015,88.015,87.998,87.998,12800000.0
2007-05-09 18:36:00,88.009,88.017,88.007,88.014,12800000.0
2007-05-09 18:37:00,88.028,88.028,88.017,88.02,17600000.0
2007-05-09 18:38:00,88.021,88.029,88.02,88.025,11200000.0
2007-05-09 18:39:00,88.028,88.035,88.025,88.035,16000000.0
2007-05-09 18:40:00,88.047,88.056,88.045,88.046,12800000.0
2007-05-09 18:41:00,88.038,88.043,88.036,88.04,14400000.0
2007-05-09 18:42:00,88.03,88.037,88.01,88.02,11200000.0
2007-05-09 18:43:00,88.04,88.048,88.025,88.025,12800000.0
2007-05-09 18:44:00,88.035,88.035,88.0,88.012,11200000.0
2007-05-09 18:45:00,88.032,88.037,88.023,88.032,11200000.0
2007-05-09 18:46:00,88.03,88.054,88.03,88.031,11200000.0
2007-05-09 18:47:00,88.04,88.055,88.029,88.055,11200000.0
2007-05-09 18:48:00,88.048,88.05,88.043,88.047,12800000.0
2007-05-09 18:49:00,88.053,88.058,88.032,88.058,12800000.0
2007-05-09 18:50:00,88.038,88.043,88.025,88.033,17600000.0
2007-05-09 18:51:00,88.021,88.028,88.017,88.028,12800000.0
2007-05-09 18:52:00,88.033,88.043,88.033,88.043,12800000.0
2007-05-09 18:53:00,88.044,88.048,88.033,88.048,12800000.0
2007-05-09 18:54:00,88.041,88.041,88.028,88.028,11200000.0
2007-05-09 18:55:00,88.033,88.041,88.031,88.036,10600000.0
2007-05-09 18:56:00,88.039,88.047,88.026,88.045,16000000.0
2007-05-09 18:57:00,88.056,88.06,88.044,88.051,11200000.0
2007-05-09 18:58:00,88.042,88.064,88.042,88.064,11200000.0
2007-05-09 18:59:00,88.077,88.077,88.069,88.076,17600000.0
2007-05-09 19:00:00,88.077,88.088,88.077,88.088,12800000.0
2007-05-09 19:01:00,88.087,88.087,88.076,88.076,9600000.0
2007-05-09 19:02:00,88.079,88.083,88.076,88.076,11200000.0
2007-05-09 19:03:00,88.085,88.099,88.081,88.081,11200000.0
2007-05-09 19:04:00,88.076,88.088,88.076,88.08,16000000.0
2007-05-09 19:05:00,88.082,88.085,88.081,88.081,14400000.0
2007-05-09 19:06:00,88.072,88.086,88.057,88.064,16000000.0
2007-05-09 19:07:00,88.075,88.082,88.062,88.073,10600000.0
2007-05-09 19:08:00,88.09,88.095,88.082,88.088,17600000.0
2007-05-09 19:09:00,88.087,88.099,88.087,88.099,12800000.0
2007-05-09 19:10:00,88.104,88.106,88.096,88.099,17600000.0
2007-05-09 19:11:00,88.103,88.113,88.103,88.113,12800000.0
2007-05-09 19:12:00,88.106,88.121,88.091,88.1,11200000.0
2007-05-09 19:13:00,88.108,88.108,88.095,88.095,11200000.0
2007-05-09 19:14:00,88.089,88.099,88.077,88.086,16000000.0
2007-05-09 19:15:00,88.098,88.098,88.077,88.093,12800000.0
2007-05-09 19:16:00,88.1,88.1,88.085,88.091,12800000.0
2007-05-09 19:17:00,88.095,88.1,88.089,88.1,12800000.0
2007-05-09 19:18:00,88.086,88.101,88.077,88.077,17600000.0
2007-05-09 19:19:00,88.084,88.1,88.082,88.095,16000000.0
2007-05-09 19:20:00,88.103,88.106,88.088,88.088,16000000.0
2007-05-09 19:21:00,88.101,88.105,88.098,88.101,11200000.0
2007-05-09 19:22:00,88.107,88.116,88.104,88.11,11200000.0
2007-05-09 19:23:00,88.106,88.108,88.098,88.098,17600000.0
2007-05-09 19:24:00,88.103,88.109,88.095,88.096,17600000.0
2007-05-09 19:25:00,88.089,88.089,88.073,88.076,17600000.0
2007-05-09 19:26:00,88.073,88.089,88.073,88.089,11200000.0
2007-05-09 19:27:00,88.09,88.09,88.077,88.077,11200000.0
2007-05-09 19:28:00,88.08,88.08,88.072,88.072,12800000.0
2007-05-09 19:29:00,88.088,88.1,88.088,88.096,11200000.0
2007-05-09 19:30:00,88.097,88.097,88.088,88.096,14400000.0
2007-05-09 19:31:00,88.08,88.09,88.069,88.09,11200000.0
2007-05-09 19:32:00,88.087,88.097,88.076,88.076,12800000.0
2007-05-09 19:33:00,88.089,88.089,88.078,88.078,12800000.0
2007-05-09 19:34:00,88.08,88.088,88.07,88.072,12800000.0
2007-05-09 19:35:00,88.09,88.091,88.081,88.088,17600000.0
2007-05-09 19:36:00,88.072,88.092,88.063,88.092,11200000.0
2007-05-09 19:37:00,88.074,88.094,88.074,88.075,11200000.0
2007-05-09 19:38:00,88.072,88.088,88.072,88.082,17600000.0
2007-05-09 19:39:00,88.091,88.091,88.074,88.088,16000000.0
2007-05-09 19:40:00,88.089,88.101,88.085,88.098,14400000.0
2007-05-09 19:41:00,88.096,88.096,88.069,88.069,9600000.0
2007-05-09 19:42:00,88.067,88.067,88.033,88.033,12800000.0
2007-05-09 19:43:00,88.039,88.049,88.027,88.049,11200000.0
2007-05-09 19:44:00,88.053,88.069,88.034,88.059,16000000.0
2007-05-09 19:45:00,88.055,88.068,88.055,88.062,12800000.0
2007-05-09 19:46:00,88.054,88.059,88.051,88.056,11200000.0
2007-05-09 19:47:00,88.072,88.084,88.071,88.071,16000000.0
2007-05-09 19:48:00,88.053,88.083,88.039,88.083,11200000.0
2007-05-09 19:49:00,88.081,88.088,88.067,88.067,12800000.0
2007-05-09 19:50:00,88.089,88.089,88.059,88.079,12800000.0
2007-05-09 19:51:00,88.076,88.082,88.074,88.08,17600000.0
2007-05-09 19:52:00,88.085,88.085,88.074,88.078,11200000.0
2007-05-09 19:53:00,88.074,88.074,88.06,88.064,12800000.0
2007-05-09 19:54:00,88.055,88.064,88.055,88.063,14400000.0
2007-05-09 19:56:00,88.072,88.08,88.071,88.079,11200000.0
2007-05-09 19:57:00,88.078,88.079,88.069,88.073,12800000.0
2007-05-09 19:58:00,88.084,88.096,88.084,88.093,14400000.0
2007-05-09 19:59:00,88.075,88.09,88.064,88.082,14400000.0
2007-05-09 20:00:00,88.096,88.106,88.096,88.096,12800000.0
2007-05-09 20:01:00,88.107,88.107,88.097,88.106,11200000.0
2007-05-09 20:02:00,88.116,88.134,88.116,88.125,11200000.0
2007-05-09 20:03:00,88.137,88.137,88.125,88.125,16000000.0
2007-05-09 20:04:00,88.123,88.123,88.09,88.103,12800000.0
2007-05-09 20:05:00,88.111,88.115,88.107,88.112,12800000.0
2007-05-09 20:06:00,88.12,88.125,88.118,88.125,12800000.0
2007-05-09 20:07:00,88.123,88.126,88.118,88.12,17600000.0
2007-05-09 20:08:00,88.113,88.12,88.106,88.12,12800000.0
2007-05-09 20:09:00,88.104,88.112,88.095,88.096,16000000.0
2007-05-09 20:10:00,88.119,88.127,88.117,88.125,17000000.0
2007-05-09 20:11:00,88.122,88.125,88.116,88.118,14400000.0
2007-05-09 20:12:00,88.108,88.108,88.088,88.091,14400000.0
2007-05-09 20:13:00,88.079,88.084,88.066,88.084,11200000.0
2007-05-09 20:14:00,88.083,88.086,88.078,88.086,11200000.0
2007-05-09 20:15:00,88.097,88.097,87.992,87.995,10600000.0
2007-05-09 20:16:00,88.041,88.086,88.041,88.069,12800000.0
2007-05-09 20:17:00,88.046,88.046,88.025,88.032,12200000.0
2007-05-09 20:18:00,88.035,88.048,88.007,88.007,12800000.0
2007-05-09 20:19:00,87.983,88.012,87.983,88.012,11200000.0
2007-05-09 20:20:00,88.026,88.109,88.026,88.109,11200000.0
2007-05-09 20:21:00,88.097,88.134,88.097,88.134,12800000.0
2007-05-09 20:22:00,88.136,88.164,88.129,88.164,11200000.0
2007-05-09 20:23:00,88.128,88.128,88.047,88.047,11200000.0
2007-05-09 20:24:00,88.074,88.088,88.074,88.079,16000000.0
2007-05-09 20:25:00,88.096,88.103,88.094,88.098,12800000.0
2007-05-09 20:26:00,88.088,88.102,88.088,88.1,12800000.0
2007-05-09 20:27:00,88.113,88.118,88.106,88.117,17600000.0
2007-05-09 20:28:00,88.113,88.113,88.099,88.099,17600000.0
2007-05-09 20:29:00,88.097,88.107,88.095,88.095,11200000.0
2007-05-09 20:30:00,88.136,88.174,88.136,88.145,11200000.0
2007-05-09 20:31:00,88.144,88.164,88.144,88.151,14400000.0
2007-05-09 20:32:00,88.165,88.165,88.119,88.119,16000000.0
2007-05-09 20:33:00,88.136,88.141,88.114,88.141,16000000.0
2007-05-09 20:34:00,88.151,88.151,88.128,88.141,16000000.0
2007-05-09 20:35:00,88.144,88.165,88.139,88.16,14400000.0
2007-05-09 20:36:00,88.167,88.172,88.142,88.142,11200000.0
2007-05-09 20:37:00,88.15,88.15,88.135,88.135,17600000.0
2007-05-09 20:38:00,88.13,88.175,88.13,88.175,12800000.0
2007-05-09 20:39:00,88.183,88.192,88.175,88.175,11200000.0
2007-05-09 20:40:00,88.167,88.169,88.161,88.169,12800000.0
2007-05-09 20:41:00,88.175,88.182,88.173,88.176,17600000.0
2007-05-09 20:42:00,88.149,88.149,88.143,88.143,3200000.0
2007-05-09 20:43:00,88.139,88.151,88.133,88.147,11200000.0
2007-05-09 20:44:00,88.161,88.17,88.16,88.16,11200000.0
2007-05-09 20:45:00,88.147,88.147,88.13,88.13,11200000.0
2007-05-09 20:46:00,88.161,88.164,88.152,88.152,12800000.0
2007-05-09 20:47:00,88.139,88.147,88.078,88.133,11200000.0
2007-05-09 20:48:00,88.159,88.178,88.159,88.178,12800000.0
2007-05-09 20:49:00,88.199,88.199,88.162,88.166,12800000.0
2007-05-09 20:50:00,88.183,88.187,88.143,88.143,12800000.0
2007-05-09 20:51:00,88.147,88.159,88.147,88.154,16000000.0
2007-05-09 20:52:00,88.149,88.149,88.14,88.142,11200000.0
2007-05-09 20:53:00,88.132,88.142,88.132,88.142,12800000.0
2007-05-09 20:54:00,88.137,88.147,88.124,88.147,11200000.0
2007-05-09 20:55:00,88.143,88.143,88.131,88.134,12800000.0
2007-05-09 20:56:00,88.147,88.147,88.126,88.127,12800000.0
2007-05-09 20:57:00,88.135,88.135,88.106,88.106,12800000.0
2007-05-09 20:58:00,88.087,88.107,88.087,88.107,17600000.0
2007-05-09 20:59:00,88.117,88.117,88.107,88.112,16000000.0
2007-05-09 21:00:00,88.116,88.117,88.094,88.111,12800000.0
2007-05-09 21:01:00,88.114,88.135,88.114,88.125,12800000.0
2007-05-09 21:02:00,88.119,88.119,88.109,88.112,14400000.0
2007-05-09 21:03:00,88.112,88.12,88.112,88.12,11200000.0
2007-05-09 21:04:00,88.128,88.128,88.123,88.123,3200000.0
2007-05-09 21:05:00,88.132,88.132,88.108,88.109,14400000.0
2007-05-09 21:06:00,88.108,88.116,88.108,88.108,17600000.0
2007-05-09 21:07:00,88.099,88.099,88.082,88.082,12200000.0
2007-05-09 21:08:00,88.084,88.085,88.078,88.078,12800000.0
2007-05-09 21:09:00,88.082,88.098,88.082,88.088,14400000.0
2007-05-09 21:10:00,88.117,88.12,88.111,88.113,17000000.0
2007-05-09 21:11:00,88.122,88.147,88.121,88.121,17600000.0
2007-05-09 21:12:00,88.123,88.128,88.118,88.122,12800000.0
2007-05-09 21:13:00,88.121,88.127,88.121,88.126,12800000.0
2007-05-09 21:14:00,88.116,88.13,88.114,88.13,17600000.0
2007-05-09 21:15:00,88.132,88.138,88.122,88.131,17600000.0
2007-05-09 21:16:00,88.124,88.124,88.11,88.117,6400000.0
2007-05-09 21:17:00,88.104,88.115,88.093,88.115,12800000.0
2007-05-09 21:18:00,88.11,88.113,88.105,88.112,12800000.0
2007-05-09 21:19:00,88.114,88.114,88.105,88.114,11200000.0
2007-05-09 21:20:00,88.114,88.123,88.096,88.123,11200000.0
2007-05-09 21:21:00,88.124,88.124,88.111,88.113,16000000.0
2007-05-09 21:22:00,88.097,88.103,88.096,88.103,12800000.0
2007-05-09 21:23:00,88.066,88.077,88.062,88.07,14400000.0
2007-05-09 21:24:00,88.071,88.071,88.055,88.061,12800000.0
2007-05-09 21:25:00,88.054,88.054,88.024,88.024,12800000.0
2007-05-09 21:26:00,88.044,88.061,88.041,88.056,17600000.0
2007-05-09 21:27:00,88.039,88.052,88.031,88.039,12800000.0
2007-05-09 21:28:00,88.03,88.032,88.022,88.03,14400000.0
2007-05-09 21:29:00,88.046,88.049,88.043,88.046,14400000.0
2007-05-09 21:30:00,88.046,88.046,88.026,88.026,11200000.0
2007-05-09 21:31:00,88.031,88.035,88.027,88.032,10600000.0
2007-05-09 21:32:00,88.038,88.04,88.023,88.039,8000000.0
2007-05-09 21:33:00,88.034,88.07,88.034,88.07,12800000.0
2007-05-09 21:34:00,88.067,88.072,88.053,88.066,12200000.0
2007-05-09 21:35:00,88.063,88.063,88.045,88.051,8000000.0
2007-05-09 21:36:00,88.045,88.05,88.018,88.025,17600000.0
2007-05-09 21:37:00,88.055,88.055,88.014,88.014,12800000.0
2007-05-09 21:38:00,88.041,88.055,88.041,88.055,12800000.0
2007-05-09 21:39:00,88.049,88.051,88.029,88.029,16000000.0
2007-05-09 21:40:00,88.056,88.056,88.037,88.037,12800000.0
2007-05-09 21:41:00,88.031,88.031,88.02,88.029,11200000.0
2007-05-09 21:42:00,88.036,88.043,88.036,88.036,12800000.0
2007-05-09 21:43:00,88.039,88.045,88.034,88.042,17600000.0
2007-05-09 21:44:00,88.054,88.055,88.049,88.049,8000000.0
2007-05-09 21:45:00,88.059,88.096,88.059,88.078,12800000.0
2007-05-09 21:46:00,88.059,88.059,88.019,88.019,12800000.0
2007-05-09 21:47:00,88.04,88.041,88.035,88.041,11200000.0
2007-05-09 21:48:00,88.041,88.041,88.029,88.031,17600000.0
2007-05-09 21:49:00,88.03,88.033,87.946,88.032,11200000.0
2007-05-09 21:50:00,88.041,88.041,88.03,88.031,11200000.0
2007-05-09 21:51:00,88.029,88.031,88.022,88.03,11200000.0
2007-05-09 21:52:00,88.039,88.045,88.039,88.041,11200000.0
2007-05-09 21:53:00,88.04,88.06,88.04,88.06,12800000.0
2007-05-09 21:54:00,88.063,88.068,88.054,88.067,14400000.0
2007-05-09 21:55:00,88.065,88.068,88.05,88.064,16000000.0
2007-05-09 21:56:00,88.063,88.097,88.063,88.097,12800000.0
2007-05-09 21:57:00,88.079,88.101,88.079,88.099,12800000.0
2007-05-09 21:58:00,88.076,88.084,88.054,88.077,11200000.0
2007-05-09 21:59:00,88.079,88.1,88.079,88.1,8000000.0
2007-05-09 22:00:00,88.074,88.111,88.074,88.104,12800000.0
2007-05-09 22:01:00,88.093,88.096,88.014,88.014,12800000.0
2007-05-09 22:02:00,88.114,88.116,88.103,88.109,12800000.0
2007-05-09 22:03:00,88.115,88.115,88.092,88.092,12800000.0
2007-05-09 22:04:00,88.109,88.127,88.06,88.06,11200000.0
2007-05-09 22:05:00,88.114,88.117,88.106,88.108,10600000.0
2007-05-09 22:06:00,88.121,88.127,88.116,88.12,17000000.0
2007-05-09 22:07:00,88.131,88.134,88.122,88.132,12800000.0
2007-05-09 22:08:00,88.131,88.131,88.119,88.125,11200000.0
2007-05-09 22:09:00,88.099,88.112,88.099,88.106,11200000.0
2007-05-09 22:10:00,88.11,88.122,88.11,88.113,17600000.0
2007-05-09 22:11:00,88.121,88.124,88.094,88.124,17600000.0
2007-05-09 22:12:00,88.124,88.124,88.106,88.106,9600000.0
2007-05-09 22:13:00,88.088,88.103,88.082,88.088,17600000.0
2007-05-09 22:14:00,88.113,88.126,88.113,88.126,16000000.0
2007-05-09 22:15:00,88.134,88.134,88.126,88.127,11200000.0
2007-05-09 22:16:00,88.119,88.123,88.118,88.119,11200000.0
2007-05-09 22:17:00,88.112,88.122,88.09,88.09,11200000.0
2007-05-09 22:18:00,88.102,88.103,88.098,88.103,13200000.0
2007-05-09 22:19:00,88.1,88.103,88.095,88.095,14400000.0
2007-05-09 22:20:00,88.086,88.094,88.086,88.094,11200000.0
2007-05-09 22:21:00,88.097,88.097,88.081,88.087,9600000.0
2007-05-09 22:22:00,88.095,88.098,88.091,88.093,11200000.0
2007-05-09 22:23:00,88.097,88.102,88.092,88.101,12800000.0
2007-05-09 22:24:00,88.101,88.108,88.1,88.103,11200000.0
2007-05-09 22:25:00,88.099,88.099,88.076,88.082,12200000.0
2007-05-09 22:26:00,88.086,88.088,88.081,88.081,9600000.0
2007-05-09 22:27:00,88.086,88.091,88.075,88.075,12800000.0
2007-05-09 22:28:00,88.095,88.095,88.078,88.078,17600000.0
2007-05-09 22:29:00,88.076,88.085,88.076,88.082,8000000.0
2007-05-09 22:30:00,88.045,88.073,88.045,88.059,11200000.0
2007-05-09 22:31:00,88.054,88.064,88.048,88.058,11200000.0
2007-05-09 22:32:00,88.07,88.07,88.051,88.051,12800000.0
2007-05-09 22:33:00,88.057,88.061,88.053,88.06,12800000.0
2007-05-09 22:34:00,88.028,88.055,88.028,88.033,12800000.0
2007-05-09 22:35:00,88.063,88.063,88.061,88.061,3200000.0
2007-05-09 22:36:00,88.059,88.087,88.059,88.087,12800000.0
2007-05-09 22:37:00,88.094,88.094,88.08,88.08,11200000.0
2007-05-09 22:38:00,88.094,88.109,88.086,88.109,12200000.0
2007-05-09 22:39:00,88.106,88.106,88.094,88.094,11200000.0
2007-05-09 22:40:00,88.099,88.112,88.099,88.102,16000000.0
2007-05-09 22:41:00,88.11,88.137,88.104,88.137,8000000.0
2007-05-09 22:42:00,88.131,88.138,88.125,88.137,11200000.0
2007-05-09 22:43:00,88.152,88.17,88.1,88.141,15400000.0
2007-05-09 22:44:00,88.109,88.109,88.085,88.095,16000000.0
2007-05-09 22:45:00,88.084,88.089,88.084,88.089,14400000.0
2007-05-09 22:46:00,88.107,88.123,88.107,88.11,12800000.0
2007-05-09 22:47:00,88.108,88.124,88.108,88.122,12800000.0
2007-05-09 22:48:00,88.083,88.102,88.082,88.098,12800000.0
2007-05-09 22:49:00,88.091,88.1,88.074,88.097,12800000.0
2007-05-09 22:50:00,88.12,88.125,88.117,88.122,17600000.0
2007-05-09 22:51:00,88.117,88.119,88.099,88.111,11200000.0
2007-05-09 22:52:00,88.112,88.124,88.101,88.101,14400000.0
2007-05-09 22:53:00,88.118,88.152,88.118,88.152,11200000.0
2007-05-09 22:54:00,88.164,88.167,88.164,88.167,3200000.0
2007-05-09 22:55:00,88.178,88.178,88.167,88.168,8000000.0
2007-05-09 22:56:00,88.157,88.168,88.153,88.163,12800000.0
2007-05-09 22:57:00,88.164,88.168,88.161,88.167,14400000.0
2007-05-09 22:58:00,88.168,88.168,88.15,88.155,13800000.0
2007-05-09 22:59:00,88.158,88.17,88.14,88.14,11200000.0
2007-05-09 23:00:00,88.132,88.134,88.125,88.127,12800000.0
2007-05-09 23:01:00,88.116,88.121,88.115,88.121,8000000.0
2007-05-09 23:02:00,88.122,88.131,88.112,88.131,6400000.0
2007-05-09 23:03:00,88.147,88.147,88.125,88.142,17600000.0
2007-05-09 23:04:00,88.139,88.145,88.137,88.145,10600000.0
2007-05-09 23:05:00,88.142,88.142,88.125,88.125,12800000.0
2007-05-09 23:06:00,88.152,88.156,88.144,88.144,9600000.0
2007-05-09 23:07:00,88.142,88.145,88.135,88.142,11200000.0
2007-05-09 23:08:00,88.149,88.149,88.045,88.131,14400000.0
2007-05-09 23:09:00,88.138,88.14,88.134,88.134,11200000.0
2007-05-09 23:10:00,88.159,88.171,88.127,88.127,11200000.0
2007-05-09 23:11:00,88.133,88.143,88.133,88.142,12200000.0
2007-05-09 23:12:00,88.131,88.137,88.127,88.136,14400000.0
2007-05-09 23:13:00,88.146,88.151,88.143,88.15,14400000.0
2007-05-09 23:14:00,88.147,88.157,88.146,88.146,13200000.0
2007-05-09 23:15:00,88.157,88.159,88.149,88.158,11200000.0
2007-05-09 23:16:00,88.136,88.171,88.136,88.171,12200000.0
2007-05-09 23:17:00,88.157,88.157,88.134,88.146,12800000.0
2007-05-09 23:18:00,88.134,88.134,88.089,88.098,11200000.0
2007-05-09 23:19:00,88.083,88.083,88.051,88.051,11200000.0
2007-05-09 23:20:00,88.048,88.058,88.034,88.034,12800000.0
2007-05-09 23:21:00,88.039,88.04,88.034,88.034,11200000.0
2007-05-09 23:22:00,88.057,88.059,88.043,88.052,12800000.0
2007-05-09 23:23:00,88.036,88.04,88.032,88.037,12800000.0
2007-05-09 23:24:00,88.032,88.044,88.032,88.044,12800000.0
2007-05-09 23:25:00,88.035,88.048,88.035,88.048,12800000.0
2007-05-09 23:26:00,88.03,88.044,88.026,88.042,16000000.0
2007-05-09 23:27:00,88.02,88.02,88.006,88.006,8000000.0
2007-05-09 23:28:00,88.014,88.014,87.997,88.006,12200000.0
2007-05-09 23:29:00,88.0,88.004,87.974,87.974,11200000.0
2007-05-09 23:30:00,87.984,87.984,87.931,87.931,12800000.0
2007-05-09 23:31:00,87.957,87.972,87.952,87.972,11200000.0
2007-05-09 23:32:00,87.972,87.972,87.958,87.964,9600000.0
2007-05-09 23:33:00,87.973,87.98,87.972,87.978,14400000.0
2007-05-09 23:34:00,87.979,87.982,87.973,87.978,14400000.0
2007-05-09 23:35:00,87.973,87.973,87.966,87.967,12800000.0
2007-05-09 23:36:00,87.96,87.97,87.96,87.964,13200000.0
2007-05-09 23:37:00,87.972,87.981,87.968,87.975,16000000.0
2007-05-09 23:38:00,87.978,87.978,87.97,87.972,11200000.0
2007-05-09 23:39:00,87.981,87.988,87.899,87.988,11200000.0
2007-05-09 23:40:00,87.991,87.993,87.971,87.981,12800000.0
2007-05-09 23:41:00,87.983,87.993,87.98,87.993,12800000.0
2007-05-09 23:42:00,87.998,88.006,87.995,88.005,14400000.0
2007-05-09 23:43:00,88.0,88.0,87.989,87.989,11200000.0
2007-05-09 23:44:00,87.996,87.996,87.989,87.992,12800000.0
2007-05-09 23:45:00,87.988,87.994,87.988,87.991,11200000.0
2007-05-09 23:46:00,87.999,88.001,87.991,87.994,11200000.0
2007-05-09 23:47:00,87.994,87.994,87.974,87.991,11200000.0
2007-05-09 23:48:00,87.983,87.991,87.981,87.986,12800000.0
2007-05-09 23:50:00,87.986,87.986,87.975,87.981,11200000.0
2007-05-09 23:51:00,87.982,87.982,87.972,87.979,11200000.0
2007-05-09 23:52:00,87.97,87.989,87.97,87.985,14400000.0
2007-05-09 23:53:00,87.993,88.002,87.992,88.001,14400000.0
2007-05-09 23:54:00,87.992,87.992,87.974,87.974,11200000.0
2007-05-09 23:55:00,87.966,87.973,87.958,87.959,12800000.0
2007-05-09 23:56:00,87.96,87.967,87.96,87.965,12800000.0
2007-05-09 23:57:00,87.958,87.971,87.958,87.969,13800000.0
2007-05-09 23:58:00,87.958,87.958,87.949,87.95,11200000.0
2007-05-09 23:59:00,87.945,87.971,87.945,87.971,14400000.0
2007-05-10 00:00:00,87.974,87.98,87.972,87.98,12800000.0
2007-05-10 00:01:00,87.972,87.982,87.972,87.979,16000000.0
2007-05-10 00:02:00,87.98,87.98,87.97,87.972,12800000.0
2007-05-10 00:03:00,87.968,87.972,87.963,87.963,12800000.0
2007-05-10 00:04:00,87.955,87.955,87.939,87.947,14400000.0
2007-05-10 00:05:00,87.953,87.969,87.947,87.969,14400000.0
2007-05-10 00:06:00,87.972,87.979,87.972,87.979,9600000.0
2007-05-10 00:07:00,87.976,87.979,87.955,87.979,14400000.0
2007-05-10 00:08:00,87.989,87.996,87.989,87.996,9600000.0
2007-05-10 00:09:00,87.996,87.997,87.986,87.987,8000000.0
2007-05-10 00:10:00,87.963,87.965,87.96,87.963,16000000.0
2007-05-10 00:12:00,87.959,87.963,87.955,87.962,11200000.0
2007-05-10 00:14:00,87.988,87.991,87.98,87.98,10600000.0
2007-05-10 00:15:00,87.987,88.002,87.981,87.991,12800000.0
2007-05-10 00:16:00,87.981,87.981,87.964,87.974,11600000.0
2007-05-10 00:17:00,87.963,87.982,87.963,87.969,12800000.0
2007-05-10 00:18:00,87.965,87.973,87.965,87.967,11200000.0
2007-05-10 00:19:00,87.962,87.962,87.952,87.955,12800000.0
2007-05-10 00:20:00,87.954,87.954,87.886,87.951,14400000.0
2007-05-10 00:21:00,87.955,87.955,87.946,87.947,9600000.0
2007-05-10 00:22:00,87.957,87.966,87.957,87.957,17600000.0
2007-05-10 00:23:00,87.976,87.992,87.976,87.992,11200000.0
2007-05-10 00:24:00,87.984,87.991,87.979,87.991,17600000.0
2007-05-10 00:25:00,87.987,87.987,87.976,87.987,11200000.0
2007-05-10 00:26:00,87.991,88.01,87.991,87.995,11200000.0
2007-05-10 00:27:00,87.988,87.994,87.988,87.993,8000000.0
2007-05-10 00:28:00,87.997,88.005,87.991,88.0,12800000.0
2007-05-10 00:29:00,88.018,88.024,87.953,88.007,17600000.0
2007-05-10 00:30:00,88.03,88.041,88.023,88.031,12800000.0
2007-05-10 00:31:00,88.023,88.035,88.023,88.035,11200000.0
2007-05-10 00:32:00,88.019,88.019,88.007,88.009,14400000.0
2007-05-10 00:33:00,87.965,88.003,87.965,87.997,16000000.0
2007-05-10 00:34:00,88.01,88.016,88.008,88.015,17000000.0
2007-05-10 00:35:00,88.009,88.009,87.994,87.994,11200000.0
2007-05-10 00:36:00,87.99,87.997,87.981,87.997,9600000.0
2007-05-10 00:37:00,88.015,88.02,88.011,88.013,11200000.0
2007-05-10 00:38:00,88.006,88.006,87.987,87.99,14400000.0
2007-05-10 00:39:00,87.978,87.995,87.977,87.995,12800000.0
2007-05-10 00:40:00,87.979,88.026,87.979,88.026,12800000.0
2007-05-10 00:41:00,88.033,88.033,88.012,88.032,12800000.0
2007-05-10 00:42:00,88.022,88.022,88.001,88.005,11200000.0
2007-05-10 00:43:00,88.012,88.022,88.011,88.015,14400000.0
2007-05-10 00:44:00,88.024,88.03,88.019,88.024,17600000.0
2007-05-10 00:45:00,88.131,88.184,88.131,88.159,11200000.0
2007-05-10 00:46:00,88.16,88.193,88.16,88.188,16000000.0
2007-05-10 00:47:00,88.149,88.163,88.1,88.109,17600000.0
2007-05-10 00:48:00,88.138,88.158,88.138,88.149,11200000.0
2007-05-10 00:49:00,88.129,88.154,88.119,88.154,16000000.0
2007-05-10 00:50:00,88.18,88.199,88.18,88.195,11200000.0
2007-05-10 00:51:00,88.181,88.184,88.152,88.164,11200000.0
2007-05-10 00:52:00,88.142,88.156,88.142,88.155,13800000.0
2007-05-10 00:53:00,88.166,88.166,88.154,88.164,16000000.0
2007-05-10 00:54:00,88.16,88.16,88.101,88.114,16000000.0
2007-05-10 00:55:00,88.091,88.091,88.007,88.007,11200000.0
2007-05-10 00:56:00,88.013,88.013,87.96,87.964,14400000.0
2007-05-10 00:57:00,87.982,87.998,87.982,87.995,11200000.0
2007-05-10 00:58:00,87.988,88.0,87.988,87.994,11200000.0
2007-05-10 00:59:00,87.89,87.995,87.89,87.995,10600000.0
2007-05-10 01:00:00,88.005,88.014,88.0,88.011,11600000.0
2007-05-10 01:01:00,87.992,87.992,87.969,87.991,8000000.0
2007-05-10 01:02:00,87.998,88.041,87.987,88.041,11200000.0
2007-05-10 01:03:00,88.07,88.075,88.057,88.072,14400000.0
2007-05-10 01:04:00,88.053,88.057,88.047,88.047,11200000.0
2007-05-10 01:05:00,88.055,88.073,87.987,87.987,11200000.0
2007-05-10 01:06:00,88.044,88.056,88.041,88.056,11200000.0
2007-05-10 01:07:00,88.087,88.087,88.015,88.06,11200000.0
2007-05-10 01:08:00,88.058,88.058,88.039,88.05,11200000.0
2007-05-10 01:09:00,88.051,88.056,88.039,88.039,11200000.0
2007-05-10 01:10:00,88.033,88.033,87.99,88.0,17600000.0
2007-05-10 01:11:00,87.985,88.025,87.985,87.994,14400000.0
2007-05-10 01:12:00,88.001,88.001,87.984,87.989,12800000.0
2007-05-10 01:13:00,88.007,88.007,87.986,87.99,12800000.0
2007-05-10 01:14:00,87.986,87.999,87.976,87.994,11200000.0
2007-05-10 01:15:00,88.009,88.028,88.009,88.009,9600000.0
2007-05-10 01:16:00,88.018,88.039,88.018,88.033,11200000.0
2007-05-10 01:17:00,88.038,88.052,88.038,88.047,12800000.0
2007-05-10 01:18:00,88.054,88.064,88.054,88.064,11200000.0
2007-05-10 01:19:00,88.066,88.07,88.057,88.059,12800000.0
2007-05-10 01:20:00,88.055,88.113,88.055,88.113,16000000.0
2007-05-10 01:21:00,88.111,88.12,88.106,88.12,12800000.0
2007-05-10 01:22:00,88.109,88.114,88.082,88.084,12800000.0
2007-05-10 01:23:00,88.087,88.109,88.087,88.109,12800000.0
2007-05-10 01:24:00,88.111,88.111,88.105,88.111,12800000.0
2007-05-10 01:25:00,88.103,88.112,88.102,88.111,14400000.0
2007-05-10 01:26:00,88.108,88.114,88.102,88.111,11200000.0
2007-05-10 01:27:00,88.109,88.138,88.105,88.138,11200000.0
2007-05-10 01:28:00,88.132,88.136,88.118,88.129,17600000.0
2007-05-10 01:29:00,88.119,88.124,88.119,88.122,11200000.0
2007-05-10 01:30:00,88.125,88.133,88.121,88.125,11200000.0
2007-05-10 01:31:00,88.107,88.118,88.107,88.111,14400000.0
2007-05-10 01:32:00,88.124,88.124,88.109,88.12,17600000.0
2007-05-10 01:33:00,88.127,88.13,88.113,88.123,9600000.0
2007-05-10 01:34:00,88.108,88.116,88.106,88.106,17600000.0
2007-05-10 01:35:00,88.097,88.126,88.022,88.126,11200000.0
2007-05-10 01:36:00,88.117,88.118,88.104,88.104,12800000.0
2007-05-10 01:37:00,88.108,88.115,88.105,88.11,12800000.0
2007-05-10 01:38:00,88.114,88.128,88.113,88.125,17600000.0
2007-05-10 01:39:00,88.144,88.149,88.134,88.134,8000000.0
2007-05-10 01:40:00,88.124,88.128,88.102,88.128,12800000.0
2007-05-10 01:41:00,88.136,88.148,88.132,88.142,12800000.0
2007-05-10 01:42:00,88.144,88.147,88.14,88.141,11200000.0
2007-05-10 01:43:00,88.144,88.144,88.086,88.139,9600000.0
2007-05-10 01:44:00,88.135,88.146,88.133,88.138,11200000.0
2007-05-10 01:45:00,88.135,88.15,88.135,88.15,11200000.0
2007-05-10 01:46:00,88.16,88.163,88.143,88.153,11200000.0
2007-05-10 01:47:00,88.136,88.154,88.135,88.154,11200000.0
2007-05-10 01:48:00,88.154,88.154,88.135,88.145,12800000.0
2007-05-10 01:49:00,88.14,88.145,88.128,88.128,9600000.0
2007-05-10 01:50:00,88.142,88.154,88.135,88.154,16000000.0
2007-05-10 01:51:00,88.152,88.152,88.133,88.136,16400000.0
2007-05-10 01:52:00,88.133,88.138,88.128,88.131,12800000.0
2007-05-10 01:53:00,88.134,88.141,88.134,88.141,12800000.0
2007-05-10 01:54:00,88.126,88.126,88.103,88.105,12800000.0
2007-05-10 01:55:00,88.107,88.111,88.102,88.111,12800000.0
2007-05-10 01:56:00,88.1,88.1,88.069,88.069,16000000.0
2007-05-10 01:57:00,88.053,88.059,88.032,88.032,12800000.0
2007-05-10 01:58:00,88.044,88.046,88.035,88.035,17600000.0
2007-05-10 01:59:00,88.031,88.05,88.031,88.05,11200000.0
2007-05-10 02:00:00,88.044,88.046,88.024,88.024,9600000.0
2007-05-10 02:01:00,88.028,88.028,87.998,87.998,11200000.0
2007-05-10 02:02:00,87.991,87.991,87.965,87.965,11200000.0
2007-05-10 02:03:00,87.958,87.96,87.954,87.96,12800000.0
2007-05-10 02:04:00,87.961,87.977,87.961,87.974,12800000.0
2007-05-10 02:05:00,87.975,87.981,87.97,87.971,12800000.0
2007-05-10 02:06:00,87.963,87.977,87.96,87.977,14800000.0
2007-05-10 02:07:00,87.984,88.014,87.984,88.014,20200000.0
2007-05-10 02:08:00,87.999,87.999,87.972,87.972,11200000.0
2007-05-10 02:09:00,87.982,88.011,87.982,88.001,14400000.0
2007-05-10 02:10:00,88.015,88.037,88.015,88.037,16000000.0
2007-05-10 02:11:00,88.037,88.043,88.025,88.033,12800000.0
2007-05-10 02:12:00,88.013,88.033,88.013,88.029,14400000.0
2007-05-10 02:13:00,88.038,88.068,88.038,88.055,16000000.0
2007-05-10 02:14:00,88.072,88.074,88.063,88.067,16000000.0
2007-05-10 02:15:00,88.065,88.073,88.063,88.073,12800000.0
2007-05-10 02:16:00,88.066,88.071,88.053,88.071,11200000.0
2007-05-10 02:17:00,88.083,88.091,88.083,88.084,11200000.0
2007-05-10 02:18:00,88.084,88.092,88.08,88.086,16000000.0
2007-05-10 02:19:00,88.087,88.087,88.062,88.067,11200000.0
2007-05-10 02:20:00,88.058,88.073,88.047,88.073,14400000.0
2007-05-10 02:21:00,88.056,88.067,88.038,88.063,17600000.0
2007-05-10 02:22:00,88.055,88.06,88.042,88.042,14400000.0
2007-05-10 02:23:00,88.049,88.058,88.049,88.058,11200000.0
2007-05-10 02:24:00,88.054,88.056,88.041,88.056,14400000.0
2007-05-10 02:25:00,88.047,88.047,88.038,88.039,24000000.0
2007-05-10 02:26:00,88.031,88.031,88.01,88.03,11200000.0
2007-05-10 02:27:00,88.031,88.036,88.024,88.036,12800000.0
2007-05-10 02:28:00,88.035,88.035,88.022,88.025,11600000.0
2007-05-10 02:29:00,88.025,88.025,88.013,88.013,11200000.0
2007-05-10 02:30:00,88.003,88.003,87.978,87.999,17600000.0
2007-05-10 02:31:00,88.005,88.009,87.999,87.999,17600000.0
2007-05-10 02:32:00,87.988,88.007,87.983,88.007,12800000.0
2007-05-10 02:33:00,87.996,88.001,87.99,87.997,11200000.0
2007-05-10 02:34:00,88.002,88.009,87.99,88.002,12800000.0
2007-05-10 02:35:00,87.988,87.993,87.984,87.989,12800000.0
2007-05-10 02:36:00,87.984,87.984,87.976,87.98,11200000.0
2007-05-10 02:37:00,87.991,87.991,87.983,87.989,12200000.0
2007-05-10 02:38:00,87.986,87.986,87.976,87.976,12800000.0
2007-05-10 02:39:00,87.965,87.977,87.959,87.972,11200000.0
2007-05-10 02:40:00,87.988,87.998,87.978,87.997,16000000.0
2007-05-10 02:41:00,88.006,88.007,87.995,88.002,12800000.0
2007-05-10 02:42:00,88.01,88.025,88.009,88.025,11200000.0
2007-05-10 02:43:00,88.015,88.015,88.0,88.0,25600000.0
2007-05-10 02:44:00,88.001,88.008,88.001,88.004,12800000.0
2007-05-10 02:45:00,88.002,88.008,88.002,88.006,16000000.0
2007-05-10 02:46:00,87.989,87.989,87.979,87.989,8000000.0
2007-05-10 02:47:00,87.999,88.006,87.997,87.999,15400000.0
2007-05-10 02:48:00,87.995,88.015,87.995,88.015,11200000.0
2007-05-10 02:49:00,88.015,88.021,88.008,88.02,16000000.0
2007-05-10 02:50:00,88.014,88.027,88.012,88.027,17600000.0
2007-05-10 02:51:00,88.023,88.032,88.023,88.026,16000000.0
2007-05-10 02:52:00,88.024,88.044,88.007,88.044,12800000.0
2007-05-10 02:53:00,88.033,88.034,87.968,88.034,12800000.0
2007-05-10 02:54:00,88.038,88.046,88.02,88.046,11200000.0
2007-05-10 02:55:00,88.035,88.035,88.02,88.035,12800000.0
2007-05-10 02:56:00,88.016,88.016,88.004,88.004,11200000.0
2007-05-10 02:57:00,88.006,88.006,88.001,88.004,8000000.0
2007-05-10 02:58:00,87.998,87.998,87.986,87.994,14400000.0
2007-05-10 02:59:00,87.982,87.982,87.955,87.958,16000000.0
2007-05-10 03:00:00,87.967,87.985,87.967,87.984,11200000.0
2007-05-10 03:01:00,87.993,87.997,87.984,87.984,12800000.0
2007-05-10 03:02:00,87.989,88.013,87.989,88.013,13200000.0
2007-05-10 03:03:00,88.009,88.012,87.995,87.995,12800000.0
2007-05-10 03:04:00,87.992,87.995,87.989,87.99,12800000.0
2007-05-10 03:05:00,87.988,87.988,87.976,87.98,17600000.0
2007-05-10 03:06:00,87.962,87.978,87.957,87.975,11200000.0
2007-05-10 03:07:00,87.973,87.984,87.973,87.977,11200000.0
2007-05-10 03:08:00,87.988,87.993,87.971,87.993,11200000.0
2007-05-10 03:09:00,87.989,87.989,87.959,87.959,12800000.0
2007-05-10 03:10:00,87.947,87.963,87.947,87.963,11200000.0
2007-05-10 03:11:00,87.957,87.971,87.957,87.963,12800000.0
2007-05-10 03:12:00,87.969,87.978,87.962,87.978,12800000.0
2007-05-10 03:13:00,87.976,87.979,87.967,87.977,14800000.0
2007-05-10 03:14:00,87.982,87.987,87.976,87.978,12800000.0
2007-05-10 03:15:00,87.975,87.976,87.952,87.964,17000000.0
2007-05-10 03:16:00,87.967,87.969,87.958,87.962,16000000.0
2007-05-10 03:17:00,87.974,87.988,87.965,87.965,12800000.0
2007-05-10 03:18:00,87.991,87.991,87.973,87.982,15400000.0
2007-05-10 03:19:00,87.986,87.986,87.976,87.984,12800000.0
2007-05-10 03:20:00,87.982,87.994,87.978,87.988,17600000.0
2007-05-10 03:21:00,87.99,87.993,87.987,87.993,12800000.0
2007-05-10 03:22:00,87.993,88.004,87.982,88.002,12800000.0
2007-05-10 03:23:00,88.014,88.014,88.0,88.003,12800000.0
2007-05-10 03:24:00,87.989,88.001,87.989,87.993,12800000.0
2007-05-10 03:25:00,87.994,88.01,87.993,88.01,19200000.0
2007-05-10 03:26:00,88.006,88.012,87.998,88.011,12800000.0
2007-05-10 03:27:00,88.012,88.014,87.996,88.009,12800000.0
2007-05-10 03:28:00,88.021,88.021,88.0,88.011,12800000.0
2007-05-10 03:29:00,88.005,88.008,87.997,88.006,11200000.0
2007-05-10 03:30:00,88.032,88.039,88.012,88.012,16000000.0
2007-05-10 03:31:00,87.972,87.972,87.954,87.961,32000000.0
2007-05-10 03:32:00,87.946,87.958,87.937,87.948,11200000.0
2007-05-10 03:33:00,87.977,87.977,87.964,87.975,12800000.0
2007-05-10 03:34:00,87.986,88.003,87.986,88.003,11200000.0
2007-05-10 03:35:00,88.002,88.006,87.99,88.006,14400000.0
2007-05-10 03:36:00,88.012,88.022,88.007,88.007,12200000.0
2007-05-10 03:37:00,87.972,88.007,87.972,87.981,17600000.0
2007-05-10 03:38:00,87.997,88.003,87.992,87.998,12800000.0
2007-05-10 03:39:00,87.998,88.067,87.998,88.067,17600000.0
2007-05-10 03:40:00,88.103,88.123,88.103,88.105,12800000.0
2007-05-10 03:41:00,88.107,88.112,88.101,88.101,9600000.0
2007-05-10 03:42:00,88.107,88.107,88.091,88.094,8000000.0
2007-05-10 03:43:00,88.066,88.077,88.066,88.075,14400000.0
2007-05-10 03:44:00,88.073,88.073,88.058,88.073,13800000.0
2007-05-10 03:45:00,88.064,88.066,88.053,88.062,14400000.0
2007-05-10 03:46:00,88.06,88.069,88.06,88.067,11200000.0
2007-05-10 03:47:00,88.054,88.054,88.042,88.048,12800000.0
2007-05-10 03:48:00,88.077,88.084,88.074,88.084,12800000.0
2007-05-10 03:49:00,88.092,88.097,88.077,88.077,12800000.0
2007-05-10 03:50:00,88.078,88.079,88.06,88.062,11200000.0
2007-05-10 03:51:00,88.05,88.06,88.033,88.058,12800000.0
2007-05-10 03:52:00,88.039,88.039,88.018,88.019,8000000.0
2007-05-10 03:53:00,88.018,88.027,88.015,88.024,11200000.0
2007-05-10 03:54:00,88.012,88.023,88.006,88.02,11200000.0
2007-05-10 03:55:00,88.03,88.036,88.019,88.019,11200000.0
2007-05-10 03:56:00,88.035,88.039,88.033,88.034,11200000.0
2007-05-10 03:57:00,88.01,88.015,87.978,88.015,11200000.0
2007-05-10 03:58:00,88.033,88.034,88.024,88.024,12800000.0
2007-05-10 03:59:00,88.013,88.017,87.993,87.996,17600000.0
2007-05-10 04:00:00,88.002,88.017,87.991,88.017,14400000.0
2007-05-10 04:01:00,88.02,88.025,88.009,88.022,11200000.0
2007-05-10 04:02:00,88.027,88.049,88.027,88.049,16000000.0
2007-05-10 04:03:00,88.052,88.06,87.97,87.97,11200000.0
2007-05-10 04:04:00,88.061,88.081,88.061,88.068,14400000.0
2007-05-10 04:05:00,88.041,88.041,88.007,88.03,14400000.0
2007-05-10 04:06:00,88.038,88.048,88.036,88.036,9600000.0
2007-05-10 04:07:00,88.027,88.052,88.027,88.041,12800000.0
2007-05-10 04:08:00,88.05,88.053,88.037,88.049,12800000.0
2007-05-10 04:09:00,88.043,88.043,88.024,88.024,11200000.0
2007-05-10 04:10:00,88.028,88.034,88.004,88.004,11200000.0
2007-05-10 04:11:00,87.996,88.005,87.996,87.997,12800000.0
2007-05-10 04:12:00,88.004,88.012,88.001,88.012,12800000.0
2007-05-10 04:13:00,87.997,88.009,87.997,88.005,17000000.0
2007-05-10 04:14:00,88.02,88.02,88.001,88.016,11200000.0
2007-05-10 04:15:00,88.052,88.052,88.043,88.051,16000000.0
2007-05-10 04:16:00,88.045,88.045,88.028,88.032,8000000.0
2007-05-10 04:17:00,88.031,88.066,88.031,88.066,17000000.0
2007-05-10 04:18:00,88.076,88.101,88.076,88.101,12800000.0
2007-05-10 04:19:00,88.071,88.079,88.059,88.079,34600000.0
2007-05-10 04:20:00,88.09,88.106,88.09,88.102,11200000.0
2007-05-10 04:21:00,88.095,88.095,88.086,88.086,10600000.0
2007-05-10 04:22:00,88.091,88.091,88.071,88.071,12800000.0
2007-05-10 04:23:00,88.053,88.062,88.049,88.049,12800000.0
2007-05-10 04:24:00,88.042,88.052,88.039,88.051,15400000.0
2007-05-10 04:25:00,88.054,88.077,88.054,88.056,16000000.0
2007-05-10 04:26:00,88.064,88.072,88.063,88.071,12800000.0
2007-05-10 04:27:00,88.077,88.085,88.072,88.072,17600000.0
2007-05-10 04:28:00,88.075,88.086,88.075,88.086,12800000.0
2007-05-10 04:29:00,88.097,88.1,88.086,88.094,14400000.0
2007-05-10 04:30:00,88.091,88.106,88.038,88.098,11200000.0
2007-05-10 04:31:00,88.104,88.128,88.103,88.128,12800000.0
2007-05-10 04:32:00,88.135,88.135,88.117,88.127,17600000.0
2007-05-10 04:33:00,88.143,88.147,88.139,88.139,12800000.0
2007-05-10 04:34:00,88.131,88.137,88.123,88.135,13800000.0
2007-05-10 04:35:00,88.118,88.118,88.094,88.104,11200000.0
2007-05-10 04:36:00,88.107,88.119,88.107,88.116,8000000.0
2007-05-10 04:37:00,88.113,88.13,88.113,88.13,12800000.0
2007-05-10 04:38:00,88.126,88.127,88.101,88.101,16000000.0
2007-05-10 04:39:00,88.109,88.109,88.08,88.08,14400000.0
2007-05-10 04:40:00,88.073,88.094,88.073,88.082,12800000.0
2007-05-10 04:41:00,88.094,88.104,88.087,88.087,11200000.0
2007-05-10 04:42:00,88.087,88.099,88.087,88.098,11200000.0
2007-05-10 04:43:00,88.097,88.103,88.094,88.095,12800000.0
2007-05-10 04:44:00,88.091,88.094,88.086,88.089,11200000.0
2007-05-10 04:45:00,88.082,88.082,88.057,88.072,11200000.0
2007-05-10 04:46:00,88.086,88.102,88.086,88.102,12800000.0
2007-05-10 04:47:00,88.109,88.14,88.103,88.14,16000000.0
2007-05-10 04:48:00,88.138,88.138,88.126,88.129,11200000.0
2007-05-10 04:49:00,88.117,88.12,88.113,88.119,12800000.0
2007-05-10 04:50:00,88.111,88.12,88.11,88.12,17600000.0
2007-05-10 04:51:00,88.125,88.128,88.12,88.121,16000000.0
2007-05-10 04:52:00,88.134,88.134,88.119,88.119,12800000.0
2007-05-10 04:53:00,88.119,88.124,88.117,88.117,12800000.0
2007-05-10 04:54:00,88.147,88.148,88.134,88.137,33600000.0
2007-05-10 04:55:00,88.139,88.146,88.133,88.141,11200000.0
2007-05-10 04:56:00,88.139,88.145,88.132,88.136,16000000.0
2007-05-10 04:57:00,88.118,88.125,88.112,88.12,17600000.0
2007-05-10 04:58:00,88.118,88.125,88.114,88.12,14400000.0
2007-05-10 04:59:00,88.126,88.126,88.11,88.12,17600000.0
2007-05-10 05:00:00,88.116,88.125,88.116,88.12,17600000.0
2007-05-10 05:01:00,88.128,88.133,88.123,88.124,14400000.0
2007-05-10 05:02:00,88.118,88.118,88.106,88.106,17600000.0
2007-05-10 05:03:00,88.081,88.098,88.078,88.086,17600000.0
2007-05-10 05:04:00,88.103,88.103,88.092,88.095,12800000.0
2007-05-10 05:05:00,88.107,88.121,88.106,88.119,12800000.0
2007-05-10 05:06:00,88.114,88.119,88.111,88.119,11200000.0
2007-05-10 05:07:00,88.125,88.125,88.105,88.105,11200000.0
2007-05-10 05:08:00,88.109,88.109,88.102,88.102,11200000.0
2007-05-10 05:09:00,88.096,88.105,88.094,88.1,11200000.0
2007-05-10 05:10:00,88.106,88.12,88.106,88.115,12200000.0
2007-05-10 05:11:00,88.131,88.155,88.129,88.155,9600000.0
2007-05-10 05:12:00,88.139,88.167,88.139,88.152,17600000.0
2007-05-10 05:13:00,88.18,88.18,88.16,88.171,11200000.0
2007-05-10 05:14:00,88.157,88.178,88.157,88.16,16000000.0
2007-05-10 05:15:00,88.16,88.167,88.158,88.159,12800000.0
2007-05-10 05:16:00,88.156,88.16,88.145,88.145,16000000.0
2007-05-10 05:17:00,88.174,88.188,88.174,88.183,17600000.0
2007-05-10 05:18:00,88.181,88.181,88.154,88.162,11200000.0
2007-05-10 05:19:00,88.178,88.178,88.169,88.171,11200000.0
2007-05-10 05:20:00,88.182,88.184,88.176,88.176,12800000.0
2007-05-10 05:21:00,88.181,88.184,88.171,88.181,17600000.0
2007-05-10 05:22:00,88.17,88.176,88.17,88.171,25600000.0
2007-05-10 05:23:00,88.179,88.19,88.175,88.184,17600000.0
2007-05-10 05:24:00,88.18,88.187,88.178,88.18,12800000.0
2007-05-10 05:25:00,88.186,88.186,88.166,88.166,13200000.0
2007-05-10 05:26:00,88.181,88.184,88.172,88.178,10600000.0
2007-05-10 05:27:00,88.182,88.19,88.13,88.19,11200000.0
2007-05-10 05:28:00,88.19,88.202,88.19,88.193,12800000.0
2007-05-10 05:29:00,88.184,88.184,88.158,88.158,17600000.0
2007-05-10 05:30:00,88.161,88.167,88.155,88.158,16000000.0
2007-05-10 05:31:00,88.152,88.16,88.152,88.16,8000000.0
2007-05-10 05:32:00,88.158,88.167,88.158,88.167,12800000.0
2007-05-10 05:33:00,88.152,88.164,88.151,88.164,16000000.0
2007-05-10 05:34:00,88.15,88.166,88.149,88.166,9600000.0
2007-05-10 05:35:00,88.159,88.174,88.159,88.174,11200000.0
2007-05-10 05:36:00,88.183,88.189,88.18,88.183,12800000.0
2007-05-10 05:37:00,88.169,88.177,88.165,88.165,12800000.0
2007-05-10 05:38:00,88.161,88.178,88.161,88.178,17600000.0
2007-05-10 05:39:00,88.189,88.196,88.185,88.188,12800000.0
2007-05-10 05:40:00,88.18,88.19,88.175,88.175,14400000.0
2007-05-10 05:41:00,88.18,88.181,88.171,88.181,16000000.0
2007-05-10 05:42:00,88.187,88.19,88.183,88.183,12800000.0
2007-05-10 05:43:00,88.184,88.187,88.18,88.186,12800000.0
2007-05-10 05:44:00,88.176,88.186,88.176,88.183,14400000.0
2007-05-10 05:45:00,88.187,88.189,88.177,88.178,12800000.0
2007-05-10 05:46:00,88.184,88.193,88.176,88.178,12800000.0
2007-05-10 05:47:00,88.188,88.188,88.179,88.188,12800000.0
2007-05-10 05:48:00,88.181,88.181,88.17,88.179,8000000.0
2007-05-10 05:49:00,88.167,88.179,88.167,88.176,12800000.0
2007-05-10 05:50:00,88.166,88.166,88.148,88.148,12800000.0
2007-05-10 05:51:00,88.151,88.159,88.133,88.154,16000000.0
2007-05-10 05:52:00,88.15,88.163,88.15,88.163,16000000.0
2007-05-10 05:53:00,88.178,88.178,88.149,88.149,12800000.0
2007-05-10 05:54:00,88.154,88.161,88.149,88.149,11200000.0
2007-05-10 05:55:00,88.157,88.157,88.145,88.147,16000000.0
2007-05-10 05:56:00,88.133,88.139,88.133,88.134,17000000.0
2007-05-10 05:57:00,88.142,88.145,88.137,88.143,15400000.0
2007-05-10 05:58:00,88.142,88.149,88.142,88.149,11200000.0
2007-05-10 05:59:00,88.155,88.16,88.151,88.156,17600000.0
2007-05-10 06:00:00,88.143,88.154,88.141,88.141,12800000.0
2007-05-10 06:01:00,88.131,88.131,88.117,88.12,17600000.0
2007-05-10 06:02:00,88.126,88.133,88.126,88.131,17600000.0
2007-05-10 06:03:00,88.131,88.141,88.131,88.141,12800000.0
2007-05-10 06:04:00,88.137,88.137,88.122,88.125,8000000.0
2007-05-10 06:05:00,88.128,88.133,88.127,88.13,11200000.0
2007-05-10 06:06:00,88.119,88.119,88.106,88.111,11200000.0
2007-05-10 06:07:00,88.113,88.113,88.098,88.108,11200000.0
2007-05-10 06:08:00,88.102,88.12,88.102,88.118,17600000.0
2007-05-10 06:09:00,88.1,88.106,88.074,88.074,12800000.0
2007-05-10 06:10:00,88.066,88.071,88.048,88.048,11200000.0
2007-05-10 06:11:00,88.058,88.058,88.042,88.044,16000000.0
2007-05-10 06:12:00,88.068,88.068,88.057,88.064,11200000.0
2007-05-10 06:13:00,88.062,88.062,88.053,88.06,14400000.0
2007-05-10 06:14:00,88.055,88.065,88.052,88.06,17600000.0
2007-05-10 06:15:00,88.06,88.06,88.042,88.042,12800000.0
2007-05-10 06:16:00,88.047,88.056,88.039,88.056,14400000.0
2007-05-10 06:17:00,88.068,88.071,88.049,88.067,14400000.0
2007-05-10 06:18:00,88.057,88.068,88.05,88.05,12800000.0
2007-05-10 06:19:00,88.05,88.067,88.048,88.067,11200000.0
2007-05-10 06:20:00,88.05,88.06,88.047,88.05,12800000.0
2007-05-10 06:21:00,87.966,88.062,87.966,88.047,12800000.0
2007-05-10 06:22:00,88.059,88.061,88.04,88.04,16000000.0
2007-05-10 06:23:00,88.07,88.085,88.07,88.076,9600000.0
2007-05-10 06:24:00,88.083,88.084,88.076,88.076,12800000.0
2007-05-10 06:25:00,88.068,88.082,88.068,88.076,17600000.0
2007-05-10 06:26:00,88.074,88.087,88.074,88.087,4800000.0
2007-05-10 06:27:00,88.088,88.089,88.079,88.082,14400000.0
2007-05-10 06:28:00,88.074,88.077,88.071,88.071,16000000.0
2007-05-10 06:29:00,88.072,88.072,88.053,88.054,12800000.0
2007-05-10 06:30:00,88.052,88.057,88.046,88.053,11200000.0
2007-05-10 06:31:00,88.049,88.059,88.041,88.055,11200000.0
2007-05-10 06:32:00,88.043,88.051,88.04,88.04,17600000.0
2007-05-10 06:33:00,88.051,88.051,88.042,88.043,11200000.0
2007-05-10 06:34:00,88.059,88.067,88.046,88.057,11200000.0
2007-05-10 06:35:00,88.053,88.067,88.053,88.058,11200000.0
2007-05-10 06:36:00,88.05,88.053,88.042,88.042,11200000.0
2007-05-10 06:37:00,88.051,88.058,88.044,88.058,12800000.0
2007-05-10 06:38:00,88.06,88.065,88.058,88.058,11200000.0
2007-05-10 06:39:00,88.049,88.073,88.045,88.045,14400000.0
2007-05-10 06:40:00,88.067,88.078,88.065,88.078,17600000.0
2007-05-10 06:41:00,88.069,88.069,87.97,88.053,12800000.0
2007-05-10 06:42:00,88.055,88.075,88.055,88.075,14400000.0
2007-05-10 06:43:00,88.076,88.076,88.066,88.066,19200000.0
2007-05-10 06:44:00,88.053,88.08,88.053,88.071,14400000.0
2007-05-10 06:45:00,88.083,88.086,88.073,88.086,12800000.0
2007-05-10 06:46:00,88.081,88.093,88.072,88.088,16000000.0
2007-05-10 06:47:00,88.096,88.103,88.084,88.092,12800000.0
2007-05-10 06:48:00,88.081,88.092,88.074,88.087,12200000.0
2007-05-10 06:49:00,88.094,88.094,88.086,88.086,12800000.0
2007-05-10 06:50:00,88.071,88.084,88.032,88.084,14400000.0
2007-05-10 06:51:00,88.097,88.097,88.089,88.097,16000000.0
2007-05-10 06:52:00,88.097,88.101,88.088,88.096,13800000.0
2007-05-10 06:53:00,88.095,88.095,88.092,88.092,3200000.0
2007-05-10 06:54:00,88.08,88.089,88.069,88.087,12200000.0
2007-05-10 06:55:00,88.1,88.104,88.096,88.101,16000000.0
2007-05-10 06:56:00,88.097,88.097,88.091,88.095,11200000.0
2007-05-10 06:57:00,88.098,88.102,88.084,88.084,15400000.0
2007-05-10 06:58:00,88.093,88.095,88.082,88.084,11200000.0
2007-05-10 06:59:00,88.083,88.092,88.073,88.092,17600000.0
2007-05-10 07:00:00,88.085,88.092,88.085,88.092,11200000.0
2007-05-10 07:01:00,88.052,88.073,88.051,88.07,16000000.0
2007-05-10 07:02:00,88.078,88.078,88.067,88.067,12800000.0
2007-05-10 07:03:00,88.063,88.07,88.061,88.065,12800000.0
2007-05-10 07:04:00,88.082,88.086,88.071,88.086,11200000.0
2007-05-10 07:05:00,88.085,88.085,88.071,88.076,9000000.0
2007-05-10 07:06:00,88.074,88.08,88.074,88.075,16000000.0
2007-05-10 07:07:00,88.075,88.086,88.071,88.071,11200000.0
2007-05-10 07:08:00,88.08,88.089,88.065,88.065,28800000.0
2007-05-10 07:09:00,88.067,88.07,88.06,88.067,14400000.0
2007-05-10 07:10:00,88.059,88.066,88.056,88.056,11200000.0
2007-05-10 07:11:00,88.058,88.061,88.056,88.058,17600000.0
2007-05-10 07:12:00,88.043,88.059,88.043,88.054,12800000.0
2007-05-10 07:13:00,88.057,88.062,88.052,88.061,14400000.0
2007-05-10 07:14:00,88.061,88.071,88.06,88.071,12800000.0
2007-05-10 07:15:00,88.078,88.085,88.074,88.075,12800000.0
2007-05-10 07:16:00,88.077,88.082,88.072,88.082,14400000.0
2007-05-10 07:17:00,88.084,88.086,88.08,88.082,11200000.0
2007-05-10 07:18:00,88.075,88.078,88.073,88.073,14400000.0
2007-05-10 07:19:00,88.06,88.079,88.057,88.079,11200000.0
2007-05-10 07:20:00,88.059,88.067,88.051,88.06,12200000.0
2007-05-10 07:21:00,88.076,88.079,88.069,88.069,12800000.0
2007-05-10 07:22:00,88.08,88.081,88.071,88.081,8000000.0
2007-05-10 07:23:00,88.051,88.073,88.051,88.068,16000000.0
2007-05-10 07:24:00,88.071,88.071,88.051,88.06,11200000.0
2007-05-10 07:25:00,88.067,88.073,88.064,88.073,11200000.0
2007-05-10 07:26:00,88.081,88.081,88.06,88.068,12800000.0
2007-05-10 07:27:00,88.092,88.092,88.052,88.052,11200000.0
2007-05-10 07:28:00,88.034,88.049,88.034,88.044,11200000.0
2007-05-10 07:29:00,88.03,88.049,88.03,88.049,27200000.0
2007-05-10 07:30:00,88.05,88.05,88.038,88.039,12800000.0
2007-05-10 07:31:00,88.052,88.052,88.034,88.05,11200000.0
2007-05-10 07:32:00,88.049,88.051,88.043,88.045,8000000.0
2007-05-10 07:33:00,88.024,88.034,88.024,88.029,15400000.0
2007-05-10 07:34:00,88.028,88.028,88.019,88.028,11200000.0
2007-05-10 07:35:00,88.05,88.056,88.048,88.048,16000000.0
2007-05-10 07:36:00,88.043,88.051,88.034,88.034,12800000.0
2007-05-10 07:37:00,88.03,88.036,88.021,88.021,14400000.0
2007-05-10 07:38:00,88.049,88.055,88.03,88.055,16000000.0
2007-05-10 07:39:00,88.059,88.059,88.045,88.049,19200000.0
2007-05-10 07:40:00,88.056,88.069,88.056,88.069,11200000.0
2007-05-10 07:41:00,88.077,88.082,88.072,88.082,11200000.0
2007-05-10 07:42:00,88.058,88.058,88.034,88.037,33000000.0
2007-05-10 07:43:00,88.044,88.044,88.034,88.035,28800000.0
2007-05-10 07:44:00,88.035,88.036,88.024,88.028,17600000.0
2007-05-10 07:45:00,88.028,88.046,87.975,88.046,14400000.0
2007-05-10 07:46:00,88.06,88.06,88.044,88.044,11200000.0
2007-05-10 07:47:00,88.036,88.042,88.034,88.041,11200000.0
2007-05-10 07:48:00,88.063,88.086,88.063,88.079,11200000.0
2007-05-10 07:49:00,88.071,88.074,88.052,88.052,14400000.0
2007-05-10 07:50:00,88.054,88.063,88.053,88.063,11200000.0
2007-05-10 07:51:00,88.044,88.075,88.044,88.075,38400000.0
2007-05-10 07:52:00,88.07,88.072,88.051,88.052,17600000.0
2007-05-10 07:53:00,88.069,88.069,88.056,88.056,11200000.0
2007-05-10 07:54:00,88.069,88.079,88.057,88.079,12800000.0
2007-05-10 07:55:00,88.094,88.1,88.084,88.098,29800000.0
2007-05-10 07:56:00,88.093,88.096,88.084,88.093,16000000.0
2007-05-10 07:57:00,88.09,88.09,88.08,88.08,17600000.0
2007-05-10 07:58:00,88.079,88.083,88.073,88.083,12800000.0
2007-05-10 07:59:00,88.08,88.08,88.053,88.053,17000000.0
2007-05-10 08:00:00,88.045,88.045,88.023,88.037,12800000.0
2007-05-10 08:01:00,88.046,88.056,88.046,88.048,11200000.0
2007-05-10 08:02:00,88.046,88.054,88.046,88.053,12800000.0
2007-05-10 08:03:00,88.059,88.062,88.045,88.055,16000000.0
2007-05-10 08:04:00,88.073,88.09,88.073,88.09,11200000.0
2007-05-10 08:05:00,88.081,88.096,88.081,88.089,12800000.0
2007-05-10 08:06:00,88.101,88.12,88.101,88.12,11200000.0
2007-05-10 08:07:00,88.147,88.148,88.123,88.142,16000000.0
2007-05-10 08:08:00,88.156,88.166,88.149,88.149,12800000.0
2007-05-10 08:09:00,88.113,88.113,88.101,88.101,12800000.0
2007-05-10 08:10:00,88.106,88.115,88.105,88.11,30400000.0
2007-05-10 08:11:00,88.105,88.111,88.093,88.097,12800000.0
2007-05-10 08:12:00,88.098,88.137,88.098,88.137,17600000.0
2007-05-10 08:13:00,88.127,88.127,88.118,88.118,8000000.0
2007-05-10 08:14:00,88.148,88.148,88.132,88.143,16000000.0
2007-05-10 08:15:00,88.135,88.141,88.122,88.141,11200000.0
2007-05-10 08:16:00,88.14,88.145,88.132,88.137,11200000.0
2007-05-10 08:17:00,88.143,88.143,88.133,88.133,11200000.0
2007-05-10 08:18:00,88.132,88.132,88.112,88.112,10600000.0
2007-05-10 08:19:00,88.113,88.123,88.113,88.114,11600000.0
2007-05-10 08:20:00,88.134,88.134,88.118,88.119,12800000.0
2007-05-10 08:21:00,88.127,88.136,88.127,88.133,11200000.0
2007-05-10 08:22:00,88.133,88.138,88.128,88.128,11200000.0
2007-05-10 08:23:00,88.135,88.136,88.126,88.131,16000000.0
2007-05-10 08:24:00,88.125,88.126,88.113,88.113,17600000.0
2007-05-10 08:25:00,88.122,88.128,88.117,88.126,12800000.0
2007-05-10 08:26:00,88.133,88.135,88.118,88.123,12800000.0
2007-05-10 08:27:00,88.126,88.138,88.12,88.12,11200000.0
2007-05-10 08:28:00,88.117,88.145,88.117,88.145,11200000.0
2007-05-10 08:29:00,88.141,88.145,88.133,88.133,11200000.0
2007-05-10 08:30:00,88.113,88.132,88.113,88.125,12800000.0
2007-05-10 08:31:00,88.112,88.131,88.112,88.131,12800000.0
2007-05-10 08:32:00,88.136,88.151,88.134,88.146,14400000.0
2007-05-10 08:33:00,88.155,88.155,88.141,88.141,41600000.0
2007-05-10 08:34:00,88.15,88.15,88.119,88.14,12800000.0
2007-05-10 08:35:00,88.143,88.151,88.139,88.142,48000000.0
2007-05-10 08:36:00,88.133,88.15,88.133,88.15,15400000.0
2007-05-10 08:37:00,88.159,88.198,88.159,88.198,14400000.0
2007-05-10 08:38:00,88.185,88.195,88.183,88.183,17000000.0
2007-05-10 08:39:00,88.177,88.183,88.166,88.183,14400000.0
2007-05-10 08:40:00,88.191,88.199,88.19,88.195,11200000.0
2007-05-10 08:41:00,88.193,88.196,88.169,88.195,32000000.0
2007-05-10 08:42:00,88.203,88.207,88.202,88.207,14400000.0
2007-05-10 08:43:00,88.202,88.22,88.194,88.22,12800000.0
2007-05-10 08:44:00,88.205,88.214,88.196,88.212,16000000.0
2007-05-10 08:45:00,88.212,88.22,88.206,88.22,12800000.0
2007-05-10 08:46:00,88.227,88.248,88.227,88.245,8000000.0
2007-05-10 08:47:00,88.243,88.252,88.234,88.234,24000000.0
2007-05-10 08:48:00,88.22,88.233,88.22,88.233,12800000.0
2007-05-10 08:49:00,88.251,88.261,88.249,88.25,17600000.0
2007-05-10 08:50:00,88.234,88.25,88.228,88.228,12800000.0
2007-05-10 08:51:00,88.24,88.24,88.232,88.232,22400000.0
2007-05-10 08:52:00,88.252,88.269,88.252,88.264,35200000.0
2007-05-10 08:53:00,88.265,88.273,88.254,88.254,55400000.0
2007-05-10 08:54:00,88.255,88.255,88.239,88.241,17600000.0
2007-05-10 08:55:00,88.228,88.238,88.225,88.233,17600000.0
2007-05-10 08:56:00,88.24,88.243,88.238,88.242,14400000.0
2007-05-10 08:57:00,88.237,88.237,88.213,88.213,43200000.0
2007-05-10 08:58:00,88.203,88.203,88.182,88.182,11200000.0
2007-05-10 08:59:00,88.181,88.219,88.181,88.219,13800000.0
2007-05-10 09:00:00,88.207,88.209,88.201,88.201,32000000.0
2007-05-10 09:01:00,88.193,88.206,88.193,88.206,31400000.0
2007-05-10 09:02:00,88.212,88.216,88.209,88.209,18600000.0
2007-05-10 09:03:00,88.192,88.195,88.18,88.195,16000000.0
2007-05-10 09:04:00,88.218,88.222,88.212,88.219,22400000.0
2007-05-10 09:05:00,88.223,88.227,88.211,88.214,19200000.0
2007-05-10 09:06:00,88.206,88.219,88.193,88.219,30400000.0
2007-05-10 09:07:00,88.206,88.217,88.2,88.2,19200000.0
2007-05-10 09:08:00,88.201,88.201,88.181,88.183,12800000.0
2007-05-10 09:09:00,88.183,88.183,88.171,88.179,46400000.0
2007-05-10 09:10:00,88.186,88.189,88.177,88.189,24000000.0
2007-05-10 09:11:00,88.179,88.181,88.161,88.181,28800000.0
2007-05-10 09:12:00,88.181,88.187,88.174,88.174,14400000.0
2007-05-10 09:13:00,88.168,88.193,88.167,88.193,12800000.0
2007-05-10 09:14:00,88.192,88.192,88.155,88.169,12800000.0
2007-05-10 09:15:00,88.17,88.173,88.165,88.165,30400000.0
2007-05-10 09:16:00,88.189,88.189,88.179,88.188,49600000.0
2007-05-10 09:17:00,88.189,88.19,88.181,88.188,78400000.0
2007-05-10 09:18:00,88.184,88.185,88.174,88.178,72000000.0
2007-05-10 09:19:00,88.174,88.174,88.16,88.162,65600000.0
2007-05-10 09:20:00,88.178,88.188,88.171,88.188,76800000.0
2007-05-10 09:21:00,88.203,88.212,88.199,88.202,49600000.0
2007-05-10 09:22:00,88.209,88.238,88.209,88.238,36800000.0
2007-05-10 09:23:00,88.259,88.259,88.248,88.25,68800000.0
2007-05-10 09:24:00,88.229,88.24,88.227,88.231,42600000.0
2007-05-10 09:25:00,88.23,88.235,88.228,88.228,19200000.0
2007-05-10 09:26:00,88.228,88.24,88.221,88.24,31400000.0
2007-05-10 09:27:00,88.229,88.233,88.216,88.232,70400000.0
2007-05-10 09:28:00,88.233,88.233,88.214,88.22,11200000.0
2007-05-10 09:29:00,88.201,88.218,88.199,88.216,36200000.0
2007-05-10 09:30:00,88.225,88.244,88.225,88.243,25000000.0
2007-05-10 09:31:00,88.243,88.283,88.243,88.283,12200000.0
2007-05-10 09:32:00,88.282,88.282,88.245,88.245,33600000.0
2007-05-10 09:33:00,88.252,88.269,88.24,88.243,30400000.0
2007-05-10 09:34:00,88.235,88.249,88.232,88.234,33600000.0
2007-05-10 09:35:00,88.229,88.241,88.227,88.241,52000000.0
2007-05-10 09:36:00,88.246,88.258,88.241,88.258,46400000.0
2007-05-10 09:37:00,88.256,88.263,88.252,88.254,33600000.0
2007-05-10 09:38:00,88.237,88.248,88.236,88.248,12800000.0
2007-05-10 09:39:00,88.251,88.264,88.25,88.257,43200000.0
2007-05-10 09:40:00,88.264,88.264,88.241,88.241,46400000.0
2007-05-10 09:41:00,88.263,88.27,88.262,88.269,29800000.0
2007-05-10 09:42:00,88.266,88.27,88.253,88.254,43200000.0
2007-05-10 09:43:00,88.246,88.253,88.239,88.249,56000000.0
2007-05-10 09:44:00,88.259,88.259,88.225,88.225,30400000.0
2007-05-10 09:45:00,88.226,88.24,88.222,88.24,19200000.0
2007-05-10 09:46:00,88.236,88.236,88.212,88.226,27200000.0
2007-05-10 09:47:00,88.222,88.228,88.222,88.222,12800000.0
2007-05-10 09:48:00,88.225,88.236,88.214,88.236,12800000.0
2007-05-10 09:49:00,88.238,88.241,88.226,88.238,16000000.0
2007-05-10 09:50:00,88.238,88.238,88.223,88.232,33600000.0
2007-05-10 09:51:00,88.24,88.276,88.24,88.259,84200000.0
2007-05-10 09:52:00,88.269,88.289,88.269,88.289,11200000.0
2007-05-10 09:53:00,88.296,88.296,88.282,88.289,30400000.0
2007-05-10 09:54:00,88.286,88.286,88.263,88.264,12800000.0
2007-05-10 09:55:00,88.28,88.299,88.28,88.292,33000000.0
2007-05-10 09:56:00,88.307,88.307,88.299,88.303,36800000.0
2007-05-10 09:57:00,88.29,88.294,88.285,88.294,24000000.0
2007-05-10 09:58:00,88.284,88.284,88.267,88.267,32000000.0
2007-05-10 09:59:00,88.26,88.277,88.26,88.274,51200000.0
2007-05-10 10:00:00,88.266,88.266,88.251,88.262,62400000.0
2007-05-10 10:01:00,88.262,88.262,88.25,88.259,17600000.0
2007-05-10 10:02:00,88.259,88.272,88.253,88.262,37200000.0
2007-05-10 10:03:00,88.277,88.283,88.276,88.283,44800000.0
2007-05-10 10:04:00,88.281,88.286,88.28,88.28,40000000.0
2007-05-10 10:05:00,88.284,88.284,88.269,88.275,38400000.0
2007-05-10 10:06:00,88.257,88.285,88.257,88.285,33600000.0
2007-05-10 10:07:00,88.287,88.287,88.277,88.283,43200000.0
2007-05-10 10:08:00,88.267,88.267,88.245,88.252,47800000.0
2007-05-10 10:09:00,88.254,88.259,88.251,88.255,12800000.0
2007-05-10 10:10:00,88.268,88.271,88.26,88.265,45800000.0
2007-05-10 10:11:00,88.27,88.302,88.27,88.302,58000000.0
2007-05-10 10:12:00,88.31,88.314,88.309,88.312,57600000.0
2007-05-10 10:13:00,88.301,88.309,88.294,88.294,41600000.0
2007-05-10 10:14:00,88.303,88.305,88.286,88.286,30400000.0
2007-05-10 10:15:00,88.29,88.304,88.286,88.297,30400000.0
2007-05-10 10:16:00,88.282,88.318,88.282,88.317,17600000.0
2007-05-10 10:17:00,88.325,88.34,88.325,88.33,12800000.0
2007-05-10 10:18:00,88.328,88.328,88.298,88.298,12800000.0
2007-05-10 10:19:00,88.298,88.302,88.286,88.286,75200000.0
2007-05-10 10:20:00,88.282,88.296,88.271,88.271,16000000.0
2007-05-10 10:21:00,88.273,88.294,88.273,88.294,35200000.0
2007-05-10 10:22:00,88.293,88.3,88.289,88.29,16000000.0
2007-05-10 10:23:00,88.284,88.294,88.284,88.288,33600000.0
2007-05-10 10:24:00,88.288,88.29,88.277,88.29,43200000.0
2007-05-10 10:25:00,88.288,88.298,88.283,88.29,64000000.0
2007-05-10 10:26:00,88.312,88.318,88.311,88.318,36800000.0
2007-05-10 10:27:00,88.319,88.331,88.317,88.321,52800000.0
2007-05-10 10:28:00,88.319,88.337,88.319,88.326,87400000.0
2007-05-10 10:29:00,88.335,88.349,88.33,88.333,17600000.0
2007-05-10 10:30:00,88.365,88.365,88.343,88.343,27200000.0
2007-05-10 10:31:00,88.339,88.351,88.336,88.351,32000000.0
2007-05-10 10:32:00,88.367,88.37,88.357,88.368,46400000.0
2007-05-10 10:33:00,88.377,88.381,88.374,88.381,35200000.0
2007-05-10 10:34:00,88.387,88.388,88.363,88.388,17600000.0
2007-05-10 10:35:00,88.372,88.387,88.371,88.384,12800000.0
2007-05-10 10:36:00,88.385,88.401,88.377,88.401,11200000.0
2007-05-10 10:37:00,88.413,88.431,88.412,88.431,19200000.0
2007-05-10 10:38:00,88.416,88.419,88.411,88.412,28800000.0
2007-05-10 10:39:00,88.401,88.401,88.386,88.392,16000000.0
2007-05-10 10:40:00,88.376,88.376,88.364,88.371,24000000.0
2007-05-10 10:41:00,88.371,88.371,88.324,88.324,57600000.0
2007-05-10 10:42:00,88.341,88.355,88.341,88.352,38800000.0
2007-05-10 10:43:00,88.351,88.364,88.347,88.364,17600000.0
2007-05-10 10:44:00,88.361,88.361,88.344,88.35,18600000.0
2007-05-10 10:45:00,88.338,88.338,88.331,88.331,22400000.0
2007-05-10 10:46:00,88.316,88.318,88.308,88.318,28800000.0
2007-05-10 10:47:00,88.316,88.322,88.313,88.313,25600000.0
2007-05-10 10:48:00,88.337,88.371,88.337,88.371,38400000.0
2007-05-10 10:49:00,88.393,88.393,88.384,88.388,25600000.0
2007-05-10 10:50:00,88.381,88.384,88.37,88.379,58600000.0
2007-05-10 10:51:00,88.381,88.383,88.362,88.373,68800000.0
2007-05-10 10:52:00,88.374,88.374,88.363,88.367,35200000.0
2007-05-10 10:53:00,88.351,88.371,88.351,88.371,59200000.0
2007-05-10 10:54:00,88.369,88.372,88.356,88.371,54400000.0
2007-05-10 10:55:00,88.364,88.365,88.357,88.361,41600000.0
2007-05-10 10:56:00,88.367,88.385,88.359,88.385,44800000.0
2007-05-10 10:57:00,88.382,88.382,88.371,88.371,33600000.0
2007-05-10 10:58:00,88.372,88.379,88.369,88.371,38800000.0
2007-05-10 10:59:00,88.378,88.378,88.371,88.376,49600000.0
2007-05-10 11:00:00,88.362,88.374,88.357,88.357,51200000.0
2007-05-10 11:01:00,88.369,88.369,88.351,88.361,12800000.0
2007-05-10 11:02:00,88.356,88.358,88.35,88.353,19200000.0
2007-05-10 11:03:00,88.35,88.357,88.326,88.326,36800000.0
2007-05-10 11:04:00,88.331,88.355,88.331,88.352,27200000.0
2007-05-10 11:05:00,88.351,88.374,88.347,88.374,11200000.0
2007-05-10 11:06:00,88.362,88.362,88.349,88.357,30400000.0
2007-05-10 11:07:00,88.363,88.371,88.362,88.364,46400000.0
2007-05-10 11:08:00,88.367,88.37,88.361,88.366,32000000.0
2007-05-10 11:09:00,88.366,88.374,88.352,88.356,75600000.0
2007-05-10 11:10:00,88.35,88.358,88.345,88.347,36200000.0
2007-05-10 11:11:00,88.358,88.37,88.357,88.362,52800000.0
2007-05-10 11:12:00,88.344,88.368,88.328,88.352,70400000.0
2007-05-10 11:13:00,88.356,88.371,88.356,88.367,9600000.0
2007-05-10 11:14:00,88.369,88.396,88.369,88.393,56400000.0
2007-05-10 11:15:00,88.403,88.406,88.376,88.376,11200000.0
2007-05-10 11:16:00,88.373,88.385,88.366,88.367,17600000.0
2007-05-10 11:17:00,88.365,88.4,88.365,88.4,53800000.0
2007-05-10 11:18:00,88.4,88.405,88.393,88.399,73600000.0
2007-05-10 11:19:00,88.401,88.401,88.378,88.384,56000000.0
2007-05-10 11:20:00,88.399,88.399,88.39,88.398,34600000.0
2007-05-10 11:21:00,88.405,88.405,88.392,88.392,39400000.0
2007-05-10 11:22:00,88.379,88.381,88.368,88.376,41600000.0
2007-05-10 11:23:00,88.384,88.384,88.365,88.365,50600000.0
2007-05-10 11:24:00,88.359,88.359,88.35,88.355,52800000.0
2007-05-10 11:25:00,88.35,88.368,88.35,88.368,35200000.0
2007-05-10 11:26:00,88.372,88.372,88.352,88.352,27200000.0
2007-05-10 11:27:00,88.356,88.356,88.341,88.35,12800000.0
2007-05-10 11:28:00,88.344,88.347,88.335,88.345,41600000.0
2007-05-10 11:29:00,88.347,88.357,88.335,88.357,11200000.0
2007-05-10 11:30:00,88.353,88.363,88.353,88.363,10600000.0
2007-05-10 11:31:00,88.367,88.367,88.348,88.356,27200000.0
2007-05-10 11:32:00,88.359,88.361,88.355,88.359,35200000.0
2007-05-10 11:33:00,88.377,88.377,88.357,88.357,17600000.0
2007-05-10 11:34:00,88.361,88.378,88.36,88.378,33600000.0
2007-05-10 11:35:00,88.371,88.38,88.366,88.371,17600000.0
2007-05-10 11:36:00,88.364,88.372,88.355,88.363,43200000.0
2007-05-10 11:37:00,88.346,88.363,88.346,88.35,41000000.0
2007-05-10 11:38:00,88.331,88.331,88.318,88.322,27200000.0
2007-05-10 11:39:00,88.334,88.339,88.333,88.339,10600000.0
2007-05-10 11:40:00,88.355,88.355,88.344,88.346,22400000.0
2007-05-10 11:41:00,88.336,88.35,88.336,88.342,11200000.0
2007-05-10 11:42:00,88.334,88.338,88.326,88.332,38400000.0
2007-05-10 11:43:00,88.332,88.348,88.331,88.346,17600000.0
2007-05-10 11:44:00,88.355,88.356,88.344,88.356,59200000.0
2007-05-10 11:45:00,88.345,88.352,88.341,88.347,49000000.0
2007-05-10 11:46:00,88.358,88.364,88.342,88.364,11200000.0
2007-05-10 11:47:00,88.361,88.371,88.357,88.371,56000000.0
2007-05-10 11:48:00,88.359,88.366,88.357,88.358,14400000.0
2007-05-10 11:49:00,88.353,88.366,88.348,88.351,41400000.0
2007-05-10 11:50:00,88.353,88.356,88.348,88.351,44800000.0
2007-05-10 11:51:00,88.352,88.366,88.352,88.363,44800000.0
2007-05-10 11:52:00,88.363,88.371,88.36,88.363,32000000.0
2007-05-10 11:53:00,88.358,88.366,88.356,88.365,35200000.0
2007-05-10 11:54:00,88.374,88.374,88.363,88.365,48000000.0
2007-05-10 11:55:00,88.383,88.389,88.375,88.385,44800000.0
2007-05-10 11:56:00,88.387,88.387,88.373,88.378,64000000.0
2007-05-10 11:57:00,88.37,88.37,88.36,88.366,22400000.0
2007-05-10 11:58:00,88.357,88.362,88.33,88.345,41600000.0
2007-05-10 11:59:00,88.368,88.37,88.355,88.361,51200000.0
2007-05-10 12:00:00,88.354,88.354,88.339,88.34,36800000.0
2007-05-10 12:01:00,88.34,88.343,88.332,88.343,19200000.0
2007-05-10 12:02:00,88.342,88.351,88.338,88.338,12800000.0
2007-05-10 12:03:00,88.343,88.349,88.339,88.34,50000000.0
2007-05-10 12:04:00,88.339,88.342,88.332,88.332,23400000.0
2007-05-10 12:05:00,88.326,88.339,88.321,88.331,28800000.0
2007-05-10 12:06:00,88.315,88.33,88.308,88.33,24000000.0
2007-05-10 12:07:00,88.329,88.333,88.324,88.333,20800000.0
2007-05-10 12:08:00,88.335,88.352,88.335,88.35,12800000.0
2007-05-10 12:09:00,88.351,88.351,88.331,88.331,11200000.0
2007-05-10 12:10:00,88.315,88.316,88.298,88.313,11200000.0
2007-05-10 12:11:00,88.325,88.333,88.318,88.318,27200000.0
2007-05-10 12:12:00,88.31,88.323,88.31,88.311,29800000.0
2007-05-10 12:13:00,88.328,88.352,88.328,88.351,14400000.0
2007-05-10 12:14:00,88.355,88.371,88.348,88.348,16000000.0
2007-05-10 12:15:00,88.365,88.376,88.363,88.371,12800000.0
2007-05-10 12:16:00,88.366,88.374,88.347,88.358,27200000.0
2007-05-10 12:17:00,88.349,88.371,88.34,88.36,43200000.0
2007-05-10 12:18:00,88.366,88.366,88.343,88.36,25600000.0
2007-05-10 12:19:00,88.348,88.356,88.327,88.345,35200000.0
2007-05-10 12:20:00,88.352,88.359,88.342,88.344,36800000.0
2007-05-10 12:21:00,88.346,88.377,88.33,88.33,59600000.0
2007-05-10 12:22:00,88.313,88.356,88.313,88.356,30400000.0
2007-05-10 12:23:00,88.366,88.366,88.357,88.357,32000000.0
2007-05-10 12:24:00,88.355,88.36,88.35,88.35,33600000.0
2007-05-10 12:25:00,88.346,88.358,88.346,88.352,22400000.0
2007-05-10 12:26:00,88.357,88.357,88.347,88.351,30400000.0
2007-05-10 12:27:00,88.353,88.353,88.338,88.339,30400000.0
2007-05-10 12:28:00,88.332,88.336,88.32,88.32,59600000.0
2007-05-10 12:29:00,88.221,88.305,88.182,88.221,115600000.0
2007-05-10 12:30:00,88.328,88.344,88.245,88.33,46400000.0
2007-05-10 12:31:00,88.333,88.336,88.322,88.333,69800000.0
2007-05-10 12:32:00,88.334,88.335,88.331,88.335,28200000.0
2007-05-10 12:33:00,88.333,88.346,88.333,88.345,40000000.0
2007-05-10 12:34:00,88.349,88.363,88.349,88.354,27200000.0
2007-05-10 12:35:00,88.359,88.36,88.348,88.357,25600000.0
2007-05-10 12:36:00,88.36,88.366,88.358,88.361,48000000.0
2007-05-10 12:37:00,88.357,88.362,88.351,88.352,14400000.0
2007-05-10 12:38:00,88.353,88.353,88.344,88.346,14400000.0
2007-05-10 12:39:00,88.355,88.355,88.326,88.34,24000000.0
2007-05-10 12:40:00,88.349,88.385,88.349,88.385,16000000.0
2007-05-10 12:41:00,88.42,88.42,88.393,88.407,22400000.0
2007-05-10 12:42:00,88.389,88.397,88.389,88.389,22400000.0
2007-05-10 12:43:00,88.39,88.399,88.387,88.398,37200000.0
2007-05-10 12:44:00,88.391,88.397,88.39,88.39,22400000.0
2007-05-10 12:45:00,88.388,88.4,88.384,88.4,35200000.0
2007-05-10 12:46:00,88.402,88.402,88.387,88.387,44800000.0
2007-05-10 12:47:00,88.385,88.385,88.378,88.381,12200000.0
2007-05-10 12:48:00,88.395,88.417,88.395,88.417,30800000.0
2007-05-10 12:49:00,88.408,88.411,88.395,88.411,40000000.0
2007-05-10 12:50:00,88.407,88.407,88.395,88.395,16000000.0
2007-05-10 12:51:00,88.394,88.403,88.393,88.401,22400000.0
2007-05-10 12:52:00,88.4,88.411,88.393,88.393,25600000.0
2007-05-10 12:53:00,88.361,88.387,88.361,88.387,11200000.0
2007-05-10 12:54:00,88.4,88.409,88.4,88.404,11200000.0
2007-05-10 12:55:00,88.403,88.403,88.366,88.376,24000000.0
2007-05-10 12:56:00,88.379,88.386,88.377,88.38,12800000.0
2007-05-10 12:57:00,88.378,88.381,88.352,88.357,27200000.0
2007-05-10 12:58:00,88.35,88.352,88.334,88.334,12800000.0
2007-05-10 12:59:00,88.314,88.319,88.31,88.319,14400000.0
2007-05-10 13:00:00,88.334,88.334,88.315,88.323,15400000.0
2007-05-10 13:01:00,88.328,88.328,88.31,88.31,17600000.0
2007-05-10 13:02:00,88.311,88.323,88.311,88.314,12800000.0
2007-05-10 13:03:00,88.294,88.321,88.294,88.314,12800000.0
2007-05-10 13:04:00,88.323,88.326,88.314,88.326,16000000.0
2007-05-10 13:05:00,88.338,88.371,88.338,88.371,12800000.0
2007-05-10 13:06:00,88.361,88.367,88.361,88.362,17600000.0
2007-05-10 13:07:00,88.345,88.345,88.334,88.334,12800000.0
2007-05-10 13:08:00,88.328,88.328,88.31,88.31,32000000.0
2007-05-10 13:09:00,88.309,88.317,88.309,88.317,28200000.0
2007-05-10 13:10:00,88.314,88.314,88.301,88.303,32000000.0
2007-05-10 13:11:00,88.3,88.303,88.289,88.297,19200000.0
2007-05-10 13:12:00,88.292,88.301,88.29,88.298,16000000.0
2007-05-10 13:13:00,88.309,88.312,88.307,88.307,11200000.0
2007-05-10 13:14:00,88.311,88.319,88.31,88.319,11200000.0
2007-05-10 13:15:00,88.324,88.329,88.323,88.327,11200000.0
2007-05-10 13:16:00,88.325,88.326,88.31,88.31,25600000.0
2007-05-10 13:17:00,88.309,88.32,88.306,88.308,12800000.0
2007-05-10 13:18:00,88.303,88.314,88.303,88.309,56000000.0
2007-05-10 13:19:00,88.306,88.324,88.295,88.317,14400000.0
2007-05-10 13:20:00,88.319,88.319,88.293,88.296,12800000.0
2007-05-10 13:21:00,88.287,88.287,88.271,88.271,56000000.0
2007-05-10 13:22:00,88.27,88.279,88.264,88.279,11200000.0
2007-05-10 13:23:00,88.281,88.293,88.279,88.293,12800000.0
2007-05-10 13:24:00,88.295,88.308,88.295,88.296,14400000.0
2007-05-10 13:25:00,88.282,88.297,88.282,88.297,33000000.0
2007-05-10 13:26:00,88.327,88.332,88.327,88.331,24000000.0
2007-05-10 13:27:00,88.328,88.351,88.324,88.338,40000000.0
2007-05-10 13:28:00,88.348,88.37,88.348,88.357,20800000.0
2007-05-10 13:29:00,88.356,88.356,88.339,88.339,21800000.0
2007-05-10 13:30:00,88.354,88.363,88.336,88.363,36800000.0
2007-05-10 13:31:00,88.368,88.368,88.355,88.36,11200000.0
2007-05-10 13:32:00,88.361,88.361,88.329,88.333,17600000.0
2007-05-10 13:33:00,88.353,88.364,88.351,88.353,12800000.0
2007-05-10 13:34:00,88.356,88.365,88.355,88.357,12800000.0
2007-05-10 13:35:00,88.366,88.373,88.36,88.368,13200000.0
2007-05-10 13:36:00,88.371,88.387,88.371,88.387,48000000.0
2007-05-10 13:37:00,88.382,88.391,88.381,88.384,24400000.0
2007-05-10 13:38:00,88.354,88.354,88.339,88.354,28600000.0
2007-05-10 13:39:00,88.368,88.368,88.357,88.357,25600000.0
2007-05-10 13:40:00,88.352,88.362,88.345,88.355,12800000.0
2007-05-10 13:41:00,88.36,88.368,88.36,88.366,16000000.0
2007-05-10 13:42:00,88.36,88.368,88.353,88.353,12800000.0
2007-05-10 13:43:00,88.368,88.378,88.368,88.368,25600000.0
2007-05-10 13:44:00,88.363,88.371,88.363,88.367,28800000.0
2007-05-10 13:45:00,88.357,88.378,88.357,88.378,12800000.0
2007-05-10 13:46:00,88.398,88.42,88.398,88.417,14400000.0
2007-05-10 13:47:00,88.412,88.419,88.402,88.404,27200000.0
2007-05-10 13:48:00,88.424,88.424,88.403,88.403,14400000.0
2007-05-10 13:49:00,88.397,88.408,88.397,88.407,33600000.0
2007-05-10 13:50:00,88.39,88.39,88.367,88.376,33000000.0
2007-05-10 13:51:00,88.377,88.379,88.367,88.367,16000000.0
2007-05-10 13:52:00,88.369,88.374,88.364,88.366,40000000.0
2007-05-10 13:53:00,88.366,88.372,88.36,88.362,36800000.0
2007-05-10 13:54:00,88.343,88.343,88.323,88.33,24000000.0
2007-05-10 13:55:00,88.319,88.327,88.318,88.318,11200000.0
2007-05-10 13:56:00,88.323,88.324,88.318,88.318,14400000.0
2007-05-10 13:57:00,88.319,88.319,88.307,88.307,14400000.0
2007-05-10 13:58:00,88.304,88.316,88.298,88.31,32000000.0
2007-05-10 13:59:00,88.298,88.306,88.29,88.29,48000000.0
2007-05-10 14:00:00,88.298,88.308,88.297,88.307,32000000.0
2007-05-10 14:01:00,88.298,88.298,88.29,88.297,14400000.0
2007-05-10 14:02:00,88.3,88.324,88.3,88.324,28200000.0
2007-05-10 14:03:00,88.312,88.315,88.306,88.306,13800000.0
2007-05-10 14:04:00,88.285,88.286,88.277,88.279,14400000.0
2007-05-10 14:05:00,88.281,88.288,88.281,88.288,25600000.0
2007-05-10 14:06:00,88.29,88.295,88.279,88.279,17600000.0
2007-05-10 14:07:00,88.247,88.271,88.247,88.271,12800000.0
2007-05-10 14:08:00,88.274,88.279,88.269,88.27,23400000.0
2007-05-10 14:09:00,88.27,88.282,88.261,88.273,11200000.0
2007-05-10 14:10:00,88.272,88.283,88.266,88.283,17600000.0
2007-05-10 14:11:00,88.283,88.306,88.283,88.299,12800000.0
2007-05-10 14:12:00,88.283,88.292,88.283,88.286,12800000.0
2007-05-10 14:13:00,88.29,88.29,88.271,88.271,24000000.0
2007-05-10 14:14:00,88.281,88.299,88.281,88.282,21600000.0
2007-05-10 14:15:00,88.275,88.275,88.25,88.257,33600000.0
2007-05-10 14:16:00,88.257,88.271,88.244,88.271,27200000.0
2007-05-10 14:17:00,88.27,88.279,88.27,88.276,11200000.0
2007-05-10 14:18:00,88.282,88.282,88.259,88.262,16000000.0
2007-05-10 14:19:00,88.259,88.268,88.259,88.267,40000000.0
2007-05-10 14:20:00,88.277,88.279,88.267,88.274,14400000.0
2007-05-10 14:21:00,88.277,88.284,88.266,88.266,34000000.0
2007-05-10 14:22:00,88.246,88.27,88.246,88.265,14400000.0
2007-05-10 14:23:00,88.291,88.296,88.284,88.284,17600000.0
2007-05-10 14:24:00,88.28,88.289,88.28,88.284,36800000.0
2007-05-10 14:25:00,88.281,88.289,88.281,88.285,12800000.0
2007-05-10 14:26:00,88.285,88.297,88.285,88.291,19200000.0
2007-05-10 14:27:00,88.295,88.299,88.294,88.296,11200000.0
2007-05-10 14:28:00,88.305,88.372,88.305,88.372,11200000.0
2007-05-10 14:29:00,88.408,88.416,88.391,88.4,12800000.0
2007-05-10 14:30:00,88.378,88.389,88.294,88.365,11200000.0
2007-05-10 14:31:00,88.372,88.375,88.283,88.375,16000000.0
2007-05-10 14:32:00,88.371,88.384,88.37,88.384,12800000.0
2007-05-10 14:33:00,88.392,88.392,88.371,88.383,17600000.0
2007-05-10 14:34:00,88.391,88.402,88.391,88.391,17600000.0
2007-05-10 14:35:00,88.394,88.394,88.38,88.38,11200000.0
2007-05-10 14:36:00,88.362,88.384,88.362,88.384,12800000.0
2007-05-10 14:37:00,88.394,88.408,88.394,88.403,14400000.0
2007-05-10 14:38:00,88.411,88.411,88.372,88.387,11200000.0
2007-05-10 14:39:00,88.369,88.369,88.351,88.36,17600000.0
2007-05-10 14:40:00,88.374,88.375,88.366,88.375,16000000.0
2007-05-10 14:41:00,88.404,88.41,88.398,88.402,11200000.0
2007-05-10 14:42:00,88.381,88.381,88.354,88.36,12200000.0
2007-05-10 14:43:00,88.38,88.382,88.364,88.375,17600000.0
2007-05-10 14:44:00,88.381,88.385,88.375,88.385,12800000.0
2007-05-10 14:45:00,88.372,88.389,88.372,88.382,12800000.0
2007-05-10 14:46:00,88.382,88.383,88.369,88.369,17600000.0
2007-05-10 14:47:00,88.369,88.377,88.369,88.375,12800000.0
2007-05-10 14:48:00,88.35,88.367,88.344,88.36,11200000.0
2007-05-10 14:49:00,88.382,88.389,88.363,88.38,16000000.0
2007-05-10 14:50:00,88.378,88.381,88.359,88.372,12800000.0
2007-05-10 14:51:00,88.36,88.385,88.36,88.385,17600000.0
2007-05-10 14:52:00,88.362,88.368,88.361,88.368,14400000.0
2007-05-10 14:53:00,88.357,88.36,88.353,88.353,11200000.0
2007-05-10 14:54:00,88.361,88.367,88.358,88.362,12800000.0
2007-05-10 14:55:00,88.377,88.377,88.365,88.376,11200000.0
2007-05-10 14:56:00,88.371,88.371,88.343,88.358,16000000.0
2007-05-10 14:57:00,88.379,88.385,88.377,88.377,12800000.0
2007-05-10 14:58:00,88.377,88.386,88.377,88.381,13200000.0
2007-05-10 14:59:00,88.389,88.389,88.367,88.371,12800000.0
2007-05-10 15:00:00,88.355,88.364,88.355,88.358,16000000.0
2007-05-10 15:01:00,88.36,88.372,88.353,88.371,17600000.0
2007-05-10 15:02:00,88.371,88.375,88.364,88.364,11200000.0
2007-05-10 15:03:00,88.368,88.379,88.368,88.379,11200000.0
2007-05-10 15:04:00,88.37,88.379,88.36,88.36,16000000.0
2007-05-10 15:05:00,88.369,88.387,88.369,88.374,12800000.0
2007-05-10 15:06:00,88.372,88.374,88.364,88.366,11200000.0
2007-05-10 15:07:00,88.361,88.368,88.347,88.368,11200000.0
2007-05-10 15:08:00,88.366,88.397,88.366,88.381,11200000.0
2007-05-10 15:09:00,88.372,88.385,88.372,88.372,14400000.0
2007-05-10 15:10:00,88.365,88.365,88.348,88.357,16000000.0
2007-05-10 15:11:00,88.373,88.373,88.348,88.354,12800000.0
2007-05-10 15:12:00,88.345,88.345,88.315,88.33,12800000.0
2007-05-10 15:13:00,88.324,88.335,88.321,88.335,12800000.0
2007-05-10 15:14:00,88.317,88.317,88.303,88.313,15400000.0
2007-05-10 15:15:00,88.327,88.333,88.317,88.318,17600000.0
2007-05-10 15:16:00,88.329,88.332,88.318,88.332,12800000.0
2007-05-10 15:17:00,88.33,88.339,88.327,88.333,14400000.0
2007-05-10 15:18:00,88.334,88.35,88.332,88.332,12800000.0
2007-05-10 15:19:00,88.32,88.32,88.292,88.307,15800000.0
2007-05-10 15:20:00,88.31,88.327,88.31,88.312,16000000.0
2007-05-10 15:21:00,88.309,88.312,88.215,88.312,17600000.0
2007-05-10 15:22:00,88.296,88.296,88.278,88.278,11200000.0
2007-05-10 15:23:00,88.283,88.287,88.279,88.285,11200000.0
2007-05-10 15:24:00,88.291,88.297,88.285,88.285,11200000.0
2007-05-10 15:25:00,88.297,88.297,88.288,88.291,12800000.0
2007-05-10 15:26:00,88.29,88.302,88.29,88.292,13800000.0
2007-05-10 15:27:00,88.302,88.307,88.294,88.294,12800000.0
2007-05-10 15:28:00,88.292,88.303,88.285,88.292,12800000.0
2007-05-10 15:29:00,88.298,88.303,88.295,88.301,17600000.0
2007-05-10 15:30:00,88.304,88.316,88.295,88.312,17600000.0
2007-05-10 15:31:00,88.313,88.313,88.301,88.31,12800000.0
2007-05-10 15:32:00,88.308,88.309,88.297,88.307,11200000.0
2007-05-10 15:33:00,88.298,88.298,88.282,88.283,11200000.0
2007-05-10 15:34:00,88.271,88.273,88.265,88.265,11200000.0
2007-05-10 15:35:00,88.263,88.285,88.263,88.285,12800000.0
2007-05-10 15:36:00,88.291,88.291,88.272,88.28,14400000.0
2007-05-10 15:37:00,88.277,88.292,88.277,88.289,16000000.0
2007-05-10 15:38:00,88.3,88.31,88.299,88.303,11200000.0
2007-05-10 15:39:00,88.301,88.323,88.3,88.323,14400000.0
2007-05-10 15:40:00,88.318,88.323,88.306,88.319,12800000.0
2007-05-10 15:41:00,88.296,88.321,88.296,88.31,16000000.0
2007-05-10 15:42:00,88.312,88.314,88.25,88.307,17600000.0
2007-05-10 15:43:00,88.3,88.315,88.296,88.296,12600000.0
2007-05-10 15:44:00,88.303,88.303,88.269,88.269,12800000.0
2007-05-10 15:45:00,88.245,88.245,88.206,88.206,12800000.0
2007-05-10 15:46:00,88.155,88.169,88.148,88.167,11200000.0
2007-05-10 15:47:00,88.16,88.177,88.16,88.177,11200000.0
2007-05-10 15:48:00,88.198,88.218,88.198,88.216,12800000.0
2007-05-10 15:49:00,88.233,88.254,88.233,88.241,11200000.0
2007-05-10 15:50:00,88.227,88.227,88.214,88.223,14400000.0
2007-05-10 15:51:00,88.218,88.224,88.208,88.215,11200000.0
2007-05-10 15:52:00,88.216,88.216,88.196,88.204,11200000.0
2007-05-10 15:53:00,88.194,88.203,88.194,88.199,12800000.0
2007-05-10 15:54:00,88.195,88.202,88.186,88.202,17000000.0
2007-05-10 15:55:00,88.198,88.202,88.188,88.192,17000000.0
2007-05-10 15:56:00,88.174,88.177,88.125,88.125,11200000.0
2007-05-10 15:57:00,88.12,88.12,88.094,88.094,14400000.0
2007-05-10 15:58:00,88.081,88.117,88.081,88.117,11200000.0
2007-05-10 15:59:00,88.141,88.165,88.141,88.158,10600000.0
2007-05-10 16:00:00,88.151,88.162,88.141,88.143,11200000.0
2007-05-10 16:01:00,88.135,88.155,88.135,88.15,11200000.0
2007-05-10 16:02:00,88.161,88.17,88.161,88.17,12800000.0
2007-05-10 16:03:00,88.179,88.185,88.167,88.167,12200000.0
2007-05-10 16:04:00,88.169,88.175,88.107,88.169,11200000.0
2007-05-10 16:05:00,88.167,88.167,88.157,88.167,13800000.0
2007-05-10 16:06:00,88.163,88.163,88.139,88.15,15400000.0
2007-05-10 16:07:00,88.154,88.157,88.149,88.151,11200000.0
2007-05-10 16:08:00,88.163,88.17,88.162,88.164,11200000.0
2007-05-10 16:09:00,88.171,88.181,88.171,88.177,12800000.0
2007-05-10 16:10:00,88.175,88.183,88.171,88.172,12800000.0
2007-05-10 16:11:00,88.176,88.176,88.155,88.165,11200000.0
2007-05-10 16:12:00,88.155,88.158,88.138,88.152,17600000.0
2007-05-10 16:13:00,88.154,88.168,88.146,88.168,11200000.0
2007-05-10 16:14:00,88.173,88.18,88.173,88.176,14400000.0
2007-05-10 16:15:00,88.178,88.184,88.177,88.182,11200000.0
2007-05-10 16:16:00,88.18,88.187,88.167,88.187,11200000.0
2007-05-10 16:17:00,88.2,88.218,88.193,88.2,17600000.0
2007-05-10 16:18:00,88.194,88.225,88.194,88.225,16000000.0
2007-05-10 16:19:00,88.242,88.254,88.238,88.251,11200000.0
2007-05-10 16:20:00,88.239,88.252,88.228,88.252,11200000.0
2007-05-10 16:21:00,88.244,88.257,88.243,88.243,10600000.0
2007-05-10 16:22:00,88.231,88.24,88.231,88.236,11200000.0
2007-05-10 16:23:00,88.239,88.24,88.233,88.233,12800000.0
2007-05-10 16:24:00,88.23,88.242,88.23,88.242,11200000.0
2007-05-10 16:25:00,88.25,88.263,88.25,88.258,12800000.0
2007-05-10 16:26:00,88.248,88.287,88.248,88.287,12800000.0
2007-05-10 16:27:00,88.263,88.263,88.248,88.248,17600000.0
2007-05-10 16:28:00,88.26,88.27,88.258,88.26,11200000.0
2007-05-10 16:29:00,88.248,88.26,88.245,88.252,14400000.0
2007-05-10 16:30:00,88.235,88.246,88.235,88.242,13800000.0
2007-05-10 16:31:00,88.247,88.251,88.247,88.249,14400000.0
2007-05-10 16:32:00,88.247,88.272,88.247,88.272,11200000.0
2007-05-10 16:33:00,88.283,88.297,88.283,88.297,14400000.0
2007-05-10 16:34:00,88.271,88.289,88.262,88.267,17000000.0
2007-05-10 16:35:00,88.282,88.282,88.265,88.274,12800000.0
2007-05-10 16:36:00,88.272,88.279,88.263,88.266,11200000.0
2007-05-10 16:37:00,88.257,88.266,88.251,88.258,12800000.0
2007-05-10 16:38:00,88.264,88.264,88.249,88.251,14400000.0
2007-05-10 16:39:00,88.241,88.246,88.227,88.234,12800000.0
2007-05-10 16:40:00,88.236,88.236,88.228,88.228,17600000.0
2007-05-10 16:41:00,88.227,88.227,88.217,88.225,12800000.0
2007-05-10 16:42:00,88.237,88.238,88.227,88.235,11200000.0
2007-05-10 16:43:00,88.243,88.244,88.231,88.231,12800000.0
2007-05-10 16:44:00,88.241,88.246,88.235,88.237,11200000.0
2007-05-10 16:45:00,88.239,88.248,88.229,88.248,11200000.0
2007-05-10 16:46:00,88.235,88.244,88.217,88.244,14400000.0
2007-05-10 16:47:00,88.252,88.261,88.251,88.251,17600000.0
2007-05-10 16:48:00,88.244,88.244,88.224,88.229,11200000.0
2007-05-10 16:49:00,88.23,88.242,88.23,88.242,12800000.0
2007-05-10 16:50:00,88.251,88.264,88.248,88.255,17400000.0
2007-05-10 16:51:00,88.247,88.249,88.184,88.184,11200000.0
2007-05-10 16:52:00,88.248,88.264,88.242,88.251,17600000.0
2007-05-10 16:53:00,88.246,88.246,88.221,88.223,17600000.0
2007-05-10 16:54:00,88.226,88.234,88.214,88.234,17600000.0
2007-05-10 16:55:00,88.234,88.235,88.225,88.228,14400000.0
2007-05-10 16:56:00,88.223,88.225,88.208,88.214,12800000.0
2007-05-10 16:57:00,88.208,88.217,88.208,88.211,16000000.0
2007-05-10 16:58:00,88.219,88.224,88.216,88.216,12800000.0
2007-05-10 16:59:00,88.207,88.207,88.17,88.17,12800000.0
2007-05-10 17:00:00,88.153,88.221,88.153,88.221,11200000.0
2007-05-10 17:01:00,88.214,88.223,88.125,88.222,12800000.0
2007-05-10 17:02:00,88.231,88.231,88.219,88.226,16000000.0
2007-05-10 17:03:00,88.219,88.224,88.217,88.217,17600000.0
2007-05-10 17:04:00,88.207,88.224,88.206,88.224,11200000.0
2007-05-10 17:05:00,88.229,88.231,88.218,88.226,17600000.0
2007-05-10 17:06:00,88.207,88.219,88.202,88.21,11200000.0
2007-05-10 17:07:00,88.202,88.212,88.199,88.212,11200000.0
2007-05-10 17:08:00,88.225,88.231,88.222,88.222,17400000.0
2007-05-10 17:09:00,88.218,88.232,88.218,88.228,16000000.0
2007-05-10 17:10:00,88.23,88.23,88.204,88.204,11200000.0
2007-05-10 17:11:00,88.212,88.216,88.205,88.216,12800000.0
2007-05-10 17:12:00,88.214,88.217,88.196,88.215,12800000.0
2007-05-10 17:13:00,88.208,88.214,88.199,88.203,12800000.0
2007-05-10 17:14:00,88.201,88.212,88.19,88.19,12800000.0
2007-05-10 17:15:00,88.214,88.219,88.212,88.212,12800000.0
2007-05-10 17:16:00,88.215,88.215,88.209,88.214,11200000.0
2007-05-10 17:17:00,88.22,88.226,88.215,88.222,11200000.0
2007-05-10 17:18:00,88.218,88.218,88.188,88.188,12800000.0
2007-05-10 17:19:00,88.187,88.215,88.187,88.215,16000000.0
2007-05-10 17:20:00,88.225,88.23,88.212,88.212,11200000.0
2007-05-10 17:21:00,88.211,88.211,88.178,88.178,12800000.0
2007-05-10 17:22:00,88.155,88.168,88.074,88.159,11200000.0
2007-05-10 17:23:00,88.159,88.167,88.159,88.164,11200000.0
2007-05-10 17:24:00,88.165,88.165,88.155,88.159,11200000.0
2007-05-10 17:25:00,88.157,88.159,88.153,88.159,11200000.0
2007-05-10 17:26:00,88.153,88.153,88.136,88.136,11200000.0
2007-05-10 17:27:00,88.119,88.122,88.116,88.12,17600000.0
2007-05-10 17:28:00,88.116,88.116,88.1,88.11,12800000.0
2007-05-10 17:29:00,88.101,88.115,88.099,88.099,12800000.0
2007-05-10 17:30:00,88.121,88.147,88.121,88.147,11200000.0
2007-05-10 17:31:00,88.147,88.161,88.147,88.161,12800000.0
2007-05-10 17:32:00,88.164,88.164,88.144,88.144,11200000.0
2007-05-10 17:33:00,88.137,88.147,88.137,88.143,9600000.0
2007-05-10 17:34:00,88.145,88.152,88.141,88.152,11200000.0
2007-05-10 17:35:00,88.148,88.15,88.145,88.145,12800000.0
2007-05-10 17:36:00,88.156,88.168,88.155,88.166,11200000.0
2007-05-10 17:37:00,88.162,88.174,88.162,88.174,11200000.0
2007-05-10 17:38:00,88.178,88.178,88.158,88.158,16000000.0
2007-05-10 17:39:00,88.174,88.191,88.173,88.191,17600000.0
2007-05-10 17:40:00,88.197,88.197,88.188,88.19,11200000.0
2007-05-10 17:41:00,88.194,88.198,88.175,88.191,11200000.0
2007-05-10 17:42:00,88.191,88.192,88.18,88.18,11200000.0
2007-05-10 17:43:00,88.175,88.178,88.166,88.166,12800000.0
2007-05-10 17:44:00,88.165,88.187,88.165,88.182,12800000.0
2007-05-10 17:45:00,88.195,88.195,88.19,88.194,11200000.0
2007-05-10 17:46:00,88.2,88.2,88.164,88.164,12800000.0
2007-05-10 17:47:00,88.164,88.168,88.156,88.164,12800000.0
2007-05-10 17:48:00,88.162,88.177,88.159,88.177,11200000.0
2007-05-10 17:49:00,88.183,88.183,88.173,88.181,17600000.0
2007-05-10 17:50:00,88.163,88.163,88.146,88.154,12800000.0
2007-05-10 17:51:00,88.149,88.149,88.133,88.139,11200000.0
2007-05-10 17:52:00,88.141,88.144,88.128,88.14,12800000.0
2007-05-10 17:53:00,88.15,88.15,88.132,88.132,16000000.0
2007-05-10 17:54:00,88.124,88.137,88.124,88.129,14400000.0
2007-05-10 17:55:00,88.144,88.146,88.134,88.134,8000000.0
2007-05-10 17:56:00,88.141,88.145,88.129,88.144,11200000.0
2007-05-10 17:57:00,88.141,88.141,88.13,88.132,16000000.0
2007-05-10 17:58:00,88.113,88.123,88.112,88.112,12800000.0
2007-05-10 17:59:00,88.127,88.137,88.122,88.136,11200000.0
2007-05-10 18:00:00,88.122,88.125,88.102,88.122,17600000.0
2007-05-10 18:01:00,88.114,88.123,88.025,88.087,17600000.0
2007-05-10 18:02:00,88.09,88.096,88.077,88.077,17600000.0
2007-05-10 18:03:00,88.052,88.052,88.003,88.012,14400000.0
2007-05-10 18:04:00,88.023,88.027,88.017,88.017,11600000.0
2007-05-10 18:05:00,88.033,88.039,88.026,88.039,11200000.0
2007-05-10 18:06:00,88.015,88.015,87.978,87.978,12800000.0
2007-05-10 18:07:00,87.974,87.974,87.956,87.957,11200000.0
2007-05-10 18:08:00,87.947,87.951,87.927,87.927,16000000.0
2007-05-10 18:09:00,87.948,87.974,87.948,87.974,16000000.0
2007-05-10 18:10:00,87.974,87.994,87.974,87.991,12800000.0
2007-05-10 18:11:00,87.977,87.999,87.973,87.999,11200000.0
2007-05-10 18:12:00,87.98,87.981,87.966,87.977,12800000.0
2007-05-10 18:13:00,87.976,87.976,87.941,87.945,11200000.0
2007-05-10 18:14:00,87.965,87.983,87.965,87.972,12800000.0
2007-05-10 18:15:00,87.951,87.966,87.951,87.96,12800000.0
2007-05-10 18:16:00,87.935,87.945,87.929,87.945,12800000.0
2007-05-10 18:17:00,87.95,87.961,87.94,87.956,16000000.0
2007-05-10 18:18:00,87.958,87.959,87.95,87.955,11200000.0
2007-05-10 18:19:00,87.955,87.955,87.931,87.931,14400000.0
2007-05-10 18:20:00,87.928,87.969,87.928,87.969,12800000.0
2007-05-10 18:21:00,87.952,87.955,87.935,87.951,11200000.0
2007-05-10 18:22:00,87.931,87.931,87.851,87.911,16400000.0
2007-05-10 18:23:00,87.918,87.935,87.916,87.931,16000000.0
2007-05-10 18:24:00,87.933,87.933,87.921,87.931,12800000.0
2007-05-10 18:25:00,87.924,87.946,87.924,87.946,11200000.0
2007-05-10 18:26:00,87.926,87.928,87.902,87.902,12800000.0
2007-05-10 18:27:00,87.889,87.922,87.889,87.92,14400000.0
2007-05-10 18:28:00,87.933,87.933,87.923,87.923,12800000.0
2007-05-10 18:29:00,87.901,87.901,87.872,87.872,12800000.0
2007-05-10 18:30:00,87.863,87.869,87.863,87.869,11200000.0
2007-05-10 18:31:00,87.855,87.855,87.819,87.819,12800000.0
2007-05-10 18:32:00,87.817,87.817,87.804,87.804,11200000.0
2007-05-10 18:33:00,87.8,87.8,87.773,87.773,11200000.0
2007-05-10 18:34:00,87.756,87.756,87.734,87.734,12800000.0
2007-05-10 18:35:00,87.729,87.729,87.706,87.706,12800000.0
2007-05-10 18:36:00,87.721,87.721,87.708,87.717,12800000.0
2007-05-10 18:37:00,87.716,87.716,87.629,87.629,17600000.0
2007-05-10 18:38:00,87.629,87.629,87.606,87.61,11200000.0
2007-05-10 18:39:00,87.582,87.582,87.535,87.538,16000000.0
2007-05-10 18:40:00,87.568,87.593,87.559,87.559,12800000.0
2007-05-10 18:41:00,87.554,87.58,87.554,87.58,14400000.0
2007-05-10 18:42:00,87.617,87.628,87.599,87.603,11200000.0
2007-05-10 18:43:00,87.553,87.553,87.521,87.527,12800000.0
2007-05-10 18:44:00,87.527,87.55,87.525,87.55,11200000.0
2007-05-10 18:45:00,87.534,87.558,87.534,87.558,11200000.0
2007-05-10 18:46:00,87.572,87.593,87.572,87.592,11200000.0
2007-05-10 18:47:00,87.595,87.635,87.591,87.635,8000000.0
2007-05-10 18:48:00,87.645,87.645,87.623,87.629,12800000.0
2007-05-10 18:49:00,87.604,87.614,87.592,87.604,12800000.0
2007-05-10 18:50:00,87.583,87.583,87.539,87.539,17600000.0
2007-05-10 18:51:00,87.523,87.523,87.511,87.521,12800000.0
2007-05-10 18:52:00,87.532,87.54,87.531,87.54,12800000.0
2007-05-10 18:53:00,87.528,87.535,87.512,87.527,12800000.0
2007-05-10 18:54:00,87.503,87.503,87.478,87.478,11200000.0
2007-05-10 18:55:00,87.496,87.497,87.486,87.486,10600000.0
2007-05-10 18:56:00,87.472,87.486,87.462,87.485,16000000.0
2007-05-10 18:57:00,87.469,87.469,87.443,87.449,11600000.0
2007-05-10 18:58:00,87.451,87.466,87.451,87.466,11200000.0
2007-05-10 18:59:00,87.472,87.51,87.472,87.51,17600000.0
2007-05-10 19:00:00,87.506,87.506,87.475,87.494,12800000.0
2007-05-10 19:01:00,87.486,87.488,87.458,87.458,9600000.0
2007-05-10 19:02:00,87.427,87.427,87.408,87.408,11200000.0
2007-05-10 19:03:00,87.423,87.472,87.423,87.472,11200000.0
2007-05-10 19:04:00,87.439,87.449,87.434,87.434,16000000.0
2007-05-10 19:05:00,87.423,87.427,87.394,87.394,14400000.0
2007-05-10 19:06:00,87.377,87.39,87.367,87.39,16000000.0
2007-05-10 19:07:00,87.377,87.425,87.365,87.425,11200000.0
2007-05-10 19:08:00,87.448,87.468,87.448,87.46,17600000.0
2007-05-10 19:09:00,87.467,87.468,87.45,87.458,12800000.0
2007-05-10 19:10:00,87.451,87.476,87.451,87.457,17600000.0
2007-05-10 19:11:00,87.451,87.451,87.413,87.413,12800000.0
2007-05-10 19:12:00,87.389,87.389,87.361,87.373,11200000.0
2007-05-10 19:13:00,87.366,87.366,87.354,87.354,11200000.0
2007-05-10 19:14:00,87.348,87.363,87.306,87.306,16000000.0
2007-05-10 19:15:00,87.297,87.299,87.29,87.293,12800000.0
2007-05-10 19:16:00,87.304,87.309,87.296,87.306,12800000.0
2007-05-10 19:17:00,87.318,87.331,87.316,87.318,12800000.0
2007-05-10 19:18:00,87.318,87.327,87.318,87.32,17600000.0
2007-05-10 19:19:00,87.331,87.357,87.331,87.357,16000000.0
2007-05-10 19:20:00,87.371,87.398,87.362,87.391,15400000.0
2007-05-10 19:21:00,87.401,87.402,87.388,87.402,11200000.0
2007-05-10 19:22:00,87.422,87.431,87.401,87.401,11200000.0
2007-05-10 19:23:00,87.397,87.427,87.397,87.415,17600000.0
2007-05-10 19:24:00,87.431,87.442,87.424,87.442,17000000.0
2007-05-10 19:25:00,87.446,87.449,87.433,87.449,17600000.0
2007-05-10 19:26:00,87.474,87.486,87.474,87.479,11200000.0
2007-05-10 19:27:00,87.482,87.484,87.478,87.482,11200000.0
2007-05-10 19:28:00,87.485,87.485,87.46,87.46,12800000.0
2007-05-10 19:29:00,87.475,87.514,87.475,87.511,11200000.0
2007-05-10 19:30:00,87.519,87.523,87.501,87.501,14400000.0
2007-05-10 19:31:00,87.496,87.503,87.483,87.503,11200000.0
2007-05-10 19:32:00,87.502,87.509,87.487,87.487,12800000.0
2007-05-10 19:33:00,87.497,87.502,87.467,87.467,12800000.0
2007-05-10 19:34:00,87.464,87.464,87.424,87.424,12800000.0
2007-05-10 19:35:00,87.414,87.414,87.372,87.385,17600000.0
2007-05-10 19:36:00,87.385,87.388,87.383,87.388,11200000.0
2007-05-10 19:37:00,87.363,87.363,87.323,87.323,11200000.0
2007-05-10 19:38:00,87.324,87.338,87.32,87.336,17600000.0
2007-05-10 19:39:00,87.335,87.352,87.334,87.349,16000000.0
2007-05-10 19:40:00,87.343,87.39,87.343,87.39,13800000.0
2007-05-10 19:41:00,87.395,87.395,87.385,87.386,9600000.0
2007-05-10 19:42:00,87.412,87.424,87.406,87.417,12800000.0
2007-05-10 19:43:00,87.413,87.413,87.389,87.41,11200000.0
2007-05-10 19:44:00,87.403,87.422,87.403,87.417,16000000.0
2007-05-10 19:45:00,87.41,87.427,87.41,87.427,12800000.0
2007-05-10 19:46:00,87.426,87.443,87.426,87.441,11200000.0
2007-05-10 19:47:00,87.458,87.467,87.456,87.456,16000000.0
2007-05-10 19:48:00,87.46,87.464,87.453,87.46,11200000.0
2007-05-10 19:49:00,87.461,87.461,87.443,87.443,12800000.0
2007-05-10 19:50:00,87.467,87.485,87.463,87.466,12800000.0
2007-05-10 19:51:00,87.47,87.476,87.467,87.475,17600000.0
2007-05-10 19:52:00,87.477,87.477,87.465,87.477,11200000.0
2007-05-10 19:53:00,87.482,87.486,87.472,87.485,12800000.0
2007-05-10 19:54:00,87.481,87.484,87.466,87.471,14400000.0
2007-05-10 19:55:00,87.456,87.456,87.425,87.425,17600000.0
2007-05-10 19:56:00,87.4,87.403,87.391,87.395,11200000.0
2007-05-10 19:57:00,87.406,87.413,87.404,87.409,12800000.0
2007-05-10 19:58:00,87.412,87.412,87.393,87.407,14400000.0
2007-05-10 19:59:00,87.402,87.414,87.393,87.41,14400000.0
2007-05-10 20:00:00,87.405,87.405,87.391,87.391,12800000.0
2007-05-10 20:01:00,87.386,87.396,87.384,87.396,11200000.0
2007-05-10 20:02:00,87.38,87.409,87.375,87.4,11200000.0
2007-05-10 20:03:00,87.412,87.426,87.41,87.424,16000000.0
2007-05-10 20:04:00,87.44,87.45,87.434,87.45,12800000.0
2007-05-10 20:05:00,87.46,87.46,87.448,87.448,12800000.0
2007-05-10 20:06:00,87.464,87.474,87.463,87.474,12800000.0
2007-05-10 20:07:00,87.483,87.493,87.47,87.471,17000000.0
2007-05-10 20:08:00,87.465,87.465,87.451,87.46,12800000.0
2007-05-10 20:09:00,87.461,87.47,87.454,87.469,16000000.0
2007-05-10 20:10:00,87.474,87.485,87.473,87.475,17600000.0
2007-05-10 20:11:00,87.474,87.495,87.474,87.495,14400000.0
2007-05-10 20:12:00,87.489,87.497,87.485,87.494,14400000.0
2007-05-10 20:13:00,87.492,87.492,87.474,87.474,11200000.0
2007-05-10 20:14:00,87.473,87.479,87.469,87.473,11200000.0
2007-05-10 20:15:00,87.473,87.477,87.465,87.465,11200000.0
2007-05-10 20:16:00,87.458,87.474,87.458,87.474,12800000.0
2007-05-10 20:17:00,87.495,87.537,87.495,87.537,13200000.0
2007-05-10 20:18:00,87.543,87.543,87.519,87.523,12800000.0
2007-05-10 20:19:00,87.518,87.53,87.518,87.53,11200000.0
2007-05-10 20:20:00,87.536,87.541,87.534,87.534,11200000.0
2007-05-10 20:21:00,87.533,87.533,87.523,87.528,12800000.0
2007-05-10 20:22:00,87.518,87.527,87.518,87.527,11200000.0
2007-05-10 20:23:00,87.527,87.535,87.509,87.509,10600000.0
2007-05-10 20:24:00,87.521,87.521,87.51,87.516,16000000.0
2007-05-10 20:25:00,87.521,87.531,87.52,87.531,12800000.0
2007-05-10 20:26:00,87.53,87.53,87.52,87.521,8000000.0
2007-05-10 20:27:00,87.52,87.521,87.51,87.521,17600000.0
2007-05-10 20:28:00,87.518,87.526,87.517,87.52,17600000.0
2007-05-10 20:29:00,87.514,87.519,87.507,87.507,11200000.0
2007-05-10 20:30:00,87.517,87.539,87.517,87.539,11200000.0
2007-05-10 20:31:00,87.548,87.57,87.548,87.57,14400000.0
2007-05-10 20:32:00,87.568,87.57,87.55,87.558,16000000.0
2007-05-10 20:33:00,87.555,87.555,87.539,87.543,16000000.0
2007-05-10 20:34:00,87.558,87.564,87.546,87.557,16000000.0
2007-05-10 20:35:00,87.555,87.565,87.554,87.557,14400000.0
2007-05-10 20:36:00,87.554,87.566,87.551,87.566,11200000.0
2007-05-10 20:37:00,87.563,87.574,87.56,87.571,18000000.0
2007-05-10 20:38:00,87.57,87.572,87.564,87.564,12800000.0
2007-05-10 20:39:00,87.572,87.572,87.56,87.568,16000000.0
2007-05-10 20:40:00,87.57,87.574,87.567,87.572,12800000.0
2007-05-10 20:41:00,87.57,87.574,87.57,87.573,17600000.0
2007-05-10 20:42:00,87.573,87.577,87.57,87.576,11200000.0
2007-05-10 20:43:00,87.569,87.569,87.558,87.558,11200000.0
2007-05-10 20:44:00,87.563,87.573,87.555,87.555,11200000.0
2007-05-10 20:45:00,87.562,87.562,87.541,87.541,11200000.0
2007-05-10 20:46:00,87.549,87.555,87.549,87.555,12800000.0
2007-05-10 20:47:00,87.553,87.56,87.492,87.554,11200000.0
2007-05-10 20:48:00,87.551,87.562,87.551,87.562,12800000.0
2007-05-10 20:49:00,87.557,87.558,87.551,87.557,12800000.0
2007-05-10 20:50:00,87.533,87.54,87.532,87.538,12800000.0
2007-05-10 20:51:00,87.542,87.548,87.536,87.54,16000000.0
2007-05-10 20:52:00,87.55,87.555,87.546,87.555,11200000.0
2007-05-10 20:53:00,87.559,87.559,87.552,87.556,12800000.0
2007-05-10 20:54:00,87.554,87.56,87.548,87.548,11200000.0
2007-05-10 20:55:00,87.558,87.565,87.554,87.554,12800000.0
2007-05-10 20:56:00,87.558,87.558,87.541,87.541,12800000.0
2007-05-10 20:57:00,87.559,87.566,87.559,87.566,12800000.0
2007-05-10 20:58:00,87.554,87.554,87.539,87.542,17600000.0
2007-05-10 20:59:00,87.542,87.546,87.539,87.546,16000000.0
2007-05-10 21:00:00,87.517,87.53,87.506,87.521,12800000.0
2007-05-10 21:01:00,87.519,87.525,87.516,87.525,12800000.0
2007-05-10 21:02:00,87.518,87.523,87.515,87.519,14400000.0
2007-05-10 21:03:00,87.513,87.518,87.506,87.51,11200000.0
2007-05-10 21:04:00,87.505,87.509,87.5,87.5,4800000.0
2007-05-10 21:05:00,87.504,87.504,87.489,87.492,14400000.0
2007-05-10 21:06:00,87.497,87.497,87.485,87.494,17600000.0
2007-05-10 21:07:00,87.5,87.507,87.491,87.507,12800000.0
2007-05-10 21:08:00,87.512,87.512,87.492,87.492,12200000.0
2007-05-10 21:09:00,87.494,87.494,87.482,87.482,14400000.0
2007-05-10 21:10:00,87.497,87.5,87.491,87.492,17600000.0
2007-05-10 21:11:00,87.478,87.499,87.478,87.497,17600000.0
2007-05-10 21:12:00,87.502,87.502,87.482,87.489,12800000.0
2007-05-10 21:13:00,87.512,87.518,87.512,87.518,12800000.0
2007-05-10 21:14:00,87.505,87.505,87.488,87.499,17600000.0
2007-05-10 21:15:00,87.505,87.505,87.49,87.501,17000000.0
2007-05-10 21:16:00,87.512,87.512,87.498,87.501,11200000.0
2007-05-10 21:17:00,87.508,87.508,87.497,87.507,12800000.0
2007-05-10 21:18:00,87.507,87.514,87.503,87.514,12800000.0
2007-05-10 21:19:00,87.517,87.521,87.512,87.515,11200000.0
2007-05-10 21:20:00,87.513,87.515,87.5,87.513,11200000.0
2007-05-10 21:21:00,87.507,87.507,87.493,87.497,15400000.0
2007-05-10 21:22:00,87.492,87.5,87.491,87.5,12800000.0
2007-05-10 21:23:00,87.488,87.506,87.488,87.502,14400000.0
2007-05-10 21:24:00,87.503,87.508,87.496,87.506,12800000.0
2007-05-10 21:25:00,87.5,87.5,87.476,87.476,12800000.0
2007-05-10 21:26:00,87.503,87.503,87.483,87.485,17600000.0
2007-05-10 21:27:00,87.474,87.474,87.442,87.446,12800000.0
2007-05-10 21:28:00,87.475,87.475,87.463,87.468,14400000.0
2007-05-10 21:29:00,87.468,87.468,87.458,87.462,14400000.0
2007-05-10 21:30:00,87.466,87.468,87.46,87.46,11200000.0
2007-05-10 21:31:00,87.467,87.471,87.466,87.466,8000000.0
2007-05-10 21:32:00,87.47,87.47,87.452,87.463,8000000.0
2007-05-10 21:33:00,87.448,87.452,87.436,87.44,12800000.0
2007-05-10 21:34:00,87.415,87.415,87.38,87.413,12800000.0
2007-05-10 21:35:00,87.438,87.438,87.427,87.432,8000000.0
2007-05-10 21:36:00,87.426,87.435,87.424,87.435,17000000.0
2007-05-10 21:37:00,87.435,87.435,87.414,87.414,12800000.0
2007-05-10 21:38:00,87.416,87.44,87.416,87.44,12800000.0
2007-05-10 21:39:00,87.44,87.454,87.44,87.443,16000000.0
2007-05-10 21:40:00,87.451,87.451,87.428,87.428,12800000.0
2007-05-10 21:42:00,87.43,87.434,87.424,87.431,13200000.0
2007-05-10 21:43:00,87.429,87.434,87.424,87.43,17600000.0
2007-05-10 21:44:00,87.42,87.42,87.381,87.381,8000000.0
2007-05-10 21:45:00,87.378,87.38,87.366,87.38,12800000.0
2007-05-10 21:46:00,87.368,87.385,87.355,87.385,12800000.0
2007-05-10 21:47:00,87.394,87.394,87.379,87.379,11200000.0
2007-05-10 21:48:00,87.361,87.363,87.341,87.363,17600000.0
2007-05-10 21:49:00,87.363,87.386,87.29,87.375,11200000.0
2007-05-10 21:50:00,87.369,87.373,87.368,87.373,11200000.0
2007-05-10 21:51:00,87.372,87.372,87.358,87.359,11200000.0
2007-05-10 21:52:00,87.363,87.364,87.353,87.353,11200000.0
2007-05-10 21:53:00,87.335,87.336,87.33,87.334,12800000.0
2007-05-10 21:54:00,87.337,87.337,87.323,87.335,14400000.0
2007-05-10 21:55:00,87.335,87.335,87.325,87.33,15400000.0
2007-05-10 21:56:00,87.293,87.293,87.202,87.281,12800000.0
2007-05-10 21:57:00,87.27,87.311,87.27,87.311,12800000.0
2007-05-10 21:58:00,87.309,87.313,87.288,87.303,11200000.0
2007-05-10 21:59:00,87.263,87.263,87.231,87.239,8000000.0
2007-05-10 22:00:00,87.231,87.254,87.229,87.254,12800000.0
2007-05-10 22:01:00,87.229,87.229,87.117,87.117,12800000.0
2007-05-10 22:02:00,87.204,87.207,87.191,87.195,12800000.0
2007-05-10 22:03:00,87.187,87.189,87.152,87.185,12800000.0
2007-05-10 22:04:00,87.231,87.241,87.169,87.169,11200000.0
2007-05-10 22:05:00,87.223,87.223,87.196,87.196,11200000.0
2007-05-10 22:06:00,87.184,87.184,87.154,87.154,17600000.0
2007-05-10 22:07:00,87.142,87.157,87.142,87.157,12800000.0
2007-05-10 22:08:00,87.167,87.214,87.167,87.214,11200000.0
2007-05-10 22:09:00,87.219,87.253,87.219,87.253,11200000.0
2007-05-10 22:10:00,87.235,87.25,87.222,87.222,17600000.0
2007-05-10 22:11:00,87.237,87.239,87.218,87.218,18000000.0
2007-05-10 22:12:00,87.222,87.226,87.214,87.214,9600000.0
2007-05-10 22:13:00,87.203,87.221,87.196,87.207,17600000.0
2007-05-10 22:14:00,87.186,87.189,87.176,87.176,16000000.0
2007-05-10 22:15:00,87.185,87.203,87.185,87.203,11200000.0
2007-05-10 22:16:00,87.204,87.222,87.204,87.222,11200000.0
2007-05-10 22:17:00,87.224,87.233,87.223,87.226,11200000.0
2007-05-10 22:18:00,87.225,87.232,87.221,87.232,12800000.0
2007-05-10 22:19:00,87.235,87.235,87.206,87.206,14400000.0
2007-05-10 22:20:00,87.211,87.224,87.211,87.224,11200000.0
2007-05-10 22:21:00,87.219,87.22,87.215,87.22,4800000.0
2007-05-10 22:22:00,87.233,87.237,87.229,87.237,11200000.0
2007-05-10 22:23:00,87.21,87.225,87.207,87.22,12800000.0
2007-05-10 22:24:00,87.235,87.238,87.235,87.238,3200000.0
2007-05-10 22:25:00,87.238,87.241,87.22,87.241,12800000.0
2007-05-10 22:26:00,87.24,87.262,87.24,87.262,9600000.0
2007-05-10 22:27:00,87.267,87.27,87.259,87.259,12800000.0
2007-05-10 22:28:00,87.276,87.276,87.261,87.263,17600000.0
2007-05-10 22:29:00,87.272,87.283,87.272,87.28,8000000.0
2007-05-10 22:30:00,87.27,87.281,87.27,87.277,11200000.0
2007-05-10 22:31:00,87.282,87.282,87.265,87.265,11200000.0
2007-05-10 22:32:00,87.267,87.267,87.256,87.256,12800000.0
2007-05-10 22:33:00,87.274,87.278,87.271,87.271,12800000.0
2007-05-10 22:34:00,87.274,87.285,87.273,87.28,13200000.0
2007-05-10 22:35:00,87.267,87.267,87.264,87.264,3200000.0
2007-05-10 22:36:00,87.253,87.262,87.252,87.262,12800000.0
2007-05-10 22:37:00,87.263,87.263,87.251,87.257,11200000.0
2007-05-10 22:38:00,87.259,87.259,87.234,87.234,12800000.0
2007-05-10 22:39:00,87.231,87.246,87.231,87.233,11600000.0
2007-05-10 22:40:00,87.227,87.231,87.217,87.217,16000000.0
2007-05-10 22:41:00,87.205,87.214,87.165,87.194,12800000.0
2007-05-10 22:42:00,87.21,87.21,87.198,87.198,11200000.0
2007-05-10 22:43:00,87.212,87.212,87.148,87.205,16000000.0
2007-05-10 22:44:00,87.205,87.21,87.189,87.207,16000000.0
2007-05-10 22:45:00,87.212,87.216,87.208,87.208,14400000.0
2007-05-10 22:46:00,87.202,87.202,87.183,87.183,12800000.0
2007-05-10 22:47:00,87.171,87.174,87.157,87.158,12800000.0
2007-05-10 22:48:00,87.147,87.16,87.147,87.148,12200000.0
2007-05-10 22:49:00,87.13,87.132,87.101,87.132,12800000.0
2007-05-10 22:50:00,87.122,87.137,87.122,87.127,17600000.0
2007-05-10 22:51:00,87.125,87.134,87.113,87.134,11200000.0
2007-05-10 22:52:00,87.141,87.15,87.13,87.13,14400000.0
2007-05-10 22:53:00,87.143,87.143,87.133,87.14,11200000.0
2007-05-10 22:54:00,87.128,87.138,87.128,87.138,6400000.0
2007-05-10 22:55:00,87.123,87.135,87.118,87.132,17600000.0
2007-05-10 22:56:00,87.131,87.147,87.128,87.145,12800000.0
2007-05-10 22:57:00,87.153,87.162,87.149,87.162,14400000.0
2007-05-10 22:58:00,87.159,87.163,87.153,87.154,14400000.0
2007-05-10 22:59:00,87.147,87.15,87.133,87.133,10600000.0
2007-05-10 23:00:00,87.146,87.158,87.146,87.158,12800000.0
2007-05-10 23:01:00,87.144,87.171,87.144,87.171,8000000.0
2007-05-10 23:02:00,87.157,87.157,87.118,87.118,6400000.0
2007-05-10 23:03:00,87.111,87.111,87.074,87.109,17600000.0
2007-05-10 23:04:00,87.11,87.11,87.089,87.089,11200000.0
2007-05-10 23:05:00,87.086,87.115,87.086,87.112,12800000.0
2007-05-10 23:06:00,87.105,87.105,87.091,87.094,9600000.0
2007-05-10 23:07:00,87.103,87.111,87.101,87.105,11200000.0
2007-05-10 23:08:00,87.111,87.139,87.045,87.135,13800000.0
2007-05-10 23:09:00,87.129,87.13,87.117,87.117,11200000.0
2007-05-10 23:10:00,87.119,87.119,87.089,87.089,11200000.0
2007-05-10 23:11:00,87.101,87.116,87.101,87.113,12800000.0
2007-05-10 23:12:00,87.11,87.126,87.11,87.124,14400000.0
2007-05-10 23:13:00,87.132,87.136,87.129,87.132,14400000.0
2007-05-10 23:14:00,87.128,87.137,87.128,87.129,12800000.0
2007-05-10 23:15:00,87.12,87.124,87.119,87.121,9600000.0
2007-05-10 23:16:00,87.118,87.124,87.109,87.124,12800000.0
2007-05-10 23:17:00,87.128,87.137,87.119,87.133,12800000.0
2007-05-10 23:18:00,87.126,87.134,87.117,87.13,11200000.0
2007-05-10 23:19:00,87.137,87.137,87.134,87.135,11200000.0
2007-05-10 23:20:00,87.13,87.141,87.124,87.132,12800000.0
2007-05-10 23:21:00,87.127,87.133,87.127,87.13,10600000.0
2007-05-10 23:22:00,87.138,87.15,87.138,87.15,12800000.0
2007-05-10 23:23:00,87.137,87.145,87.137,87.145,12800000.0
2007-05-10 23:24:00,87.183,87.199,87.183,87.187,12800000.0
2007-05-10 23:25:00,87.195,87.195,87.185,87.189,12800000.0
2007-05-10 23:26:00,87.202,87.202,87.18,87.18,16000000.0
2007-05-10 23:27:00,87.159,87.159,87.133,87.133,8000000.0
2007-05-10 23:28:00,87.095,87.095,87.072,87.072,12800000.0
2007-05-10 23:29:00,87.066,87.096,87.058,87.096,11200000.0
2007-05-10 23:30:00,87.099,87.115,87.099,87.114,12800000.0
2007-05-10 23:31:00,87.083,87.083,87.054,87.056,11200000.0
2007-05-10 23:32:00,87.078,87.078,87.066,87.077,9600000.0
2007-05-10 23:33:00,87.086,87.1,87.086,87.1,14800000.0
2007-05-10 23:34:00,87.103,87.113,87.103,87.11,14400000.0
2007-05-10 23:35:00,87.116,87.154,87.116,87.146,12800000.0
2007-05-10 23:36:00,87.133,87.156,87.133,87.156,12800000.0
2007-05-10 23:37:00,87.155,87.161,87.147,87.156,14800000.0
2007-05-10 23:38:00,87.165,87.17,87.163,87.166,11200000.0
2007-05-10 23:39:00,87.177,87.184,87.095,87.184,11200000.0
2007-05-10 23:40:00,87.188,87.196,87.17,87.196,12800000.0
2007-05-10 23:41:00,87.198,87.198,87.183,87.184,12800000.0
2007-05-10 23:42:00,87.164,87.174,87.162,87.174,14400000.0
2007-05-10 23:43:00,87.178,87.185,87.165,87.165,11200000.0
2007-05-10 23:44:00,87.138,87.138,87.076,87.076,12800000.0
2007-05-10 23:45:00,87.06,87.069,87.058,87.058,11200000.0
2007-05-10 23:46:00,87.046,87.055,87.046,87.055,11200000.0
2007-05-10 23:47:00,87.059,87.07,87.044,87.07,11200000.0
2007-05-10 23:48:00,87.069,87.069,87.048,87.051,12800000.0
2007-05-10 23:49:00,87.037,87.037,87.013,87.023,14400000.0
2007-05-10 23:50:00,87.004,87.009,86.976,86.987,11200000.0
2007-05-10 23:51:00,86.998,86.998,86.979,86.983,11200000.0
2007-05-10 23:52:00,86.984,87.008,86.984,87.002,14800000.0
2007-05-10 23:53:00,87.003,87.013,87.003,87.011,13800000.0
2007-05-10 23:54:00,87.013,87.014,87.009,87.009,11200000.0
2007-05-10 23:55:00,87.009,87.009,86.992,86.999,12800000.0
2007-05-10 23:56:00,86.995,87.006,86.995,87.006,12800000.0
2007-05-10 23:57:00,86.999,87.012,86.999,87.006,8400000.0
2007-05-10 23:58:00,87.008,87.008,86.994,86.996,11200000.0
2007-05-10 23:59:00,86.982,86.997,86.977,86.991,14400000.0
2007-05-11 00:00:00,86.985,86.985,86.974,86.974,12800000.0
2007-05-11 00:01:00,86.948,86.965,86.935,86.965,16000000.0
2007-05-11 00:02:00,86.964,86.969,86.944,86.944,12800000.0
2007-05-11 00:03:00,86.891,86.891,86.848,86.881,12800000.0
2007-05-11 00:04:00,86.921,86.938,86.915,86.923,14400000.0
2007-05-11 00:05:00,86.923,86.944,86.923,86.944,14400000.0
2007-05-11 00:06:00,86.946,86.952,86.946,86.952,9000000.0
2007-05-11 00:07:00,86.959,86.964,86.949,86.954,14400000.0
2007-05-11 00:08:00,86.959,86.959,86.926,86.926,9600000.0
2007-05-11 00:09:00,86.898,86.921,86.897,86.921,8000000.0
2007-05-11 00:10:00,86.914,86.914,86.876,86.876,16000000.0
2007-05-11 00:11:00,86.874,86.882,86.874,86.882,11200000.0
2007-05-11 00:12:00,86.888,86.916,86.888,86.916,11200000.0
2007-05-11 00:13:00,86.911,86.918,86.911,86.916,11200000.0
2007-05-11 00:14:00,86.919,86.942,86.919,86.938,11200000.0
2007-05-11 00:15:00,86.944,86.945,86.929,86.938,12800000.0
2007-05-11 00:16:00,86.944,86.949,86.93,86.949,11200000.0
2007-05-11 00:17:00,86.956,86.967,86.956,86.959,12800000.0
2007-05-11 00:18:00,86.948,86.953,86.941,86.941,11200000.0
2007-05-11 00:19:00,86.94,86.947,86.939,86.947,12800000.0
2007-05-11 00:20:00,86.948,86.962,86.898,86.957,14400000.0
2007-05-11 00:21:00,86.981,86.984,86.976,86.978,9600000.0
2007-05-11 00:22:00,86.981,86.991,86.981,86.981,17600000.0
2007-05-11 00:23:00,87.002,87.01,87.002,87.01,11200000.0
2007-05-11 00:24:00,87.022,87.072,87.022,87.072,17600000.0
2007-05-11 00:25:00,87.112,87.123,87.109,87.123,11200000.0
2007-05-11 00:26:00,87.115,87.138,87.115,87.133,11200000.0
2007-05-11 00:27:00,87.129,87.132,87.128,87.128,8000000.0
2007-05-11 00:28:00,87.125,87.125,87.115,87.115,12800000.0
2007-05-11 00:29:00,87.119,87.123,87.058,87.123,17600000.0
2007-05-11 00:30:00,87.113,87.113,87.08,87.08,12800000.0
2007-05-11 00:31:00,87.082,87.082,87.062,87.064,11200000.0
2007-05-11 00:32:00,87.057,87.061,87.049,87.057,14400000.0
2007-05-11 00:33:00,87.047,87.062,87.047,87.06,16000000.0
2007-05-11 00:34:00,87.039,87.07,87.039,87.056,17600000.0
2007-05-11 00:35:00,87.074,87.075,87.068,87.07,11200000.0
2007-05-11 00:36:00,87.068,87.075,87.06,87.074,9600000.0
2007-05-11 00:37:00,87.079,87.084,87.074,87.078,11200000.0
2007-05-11 00:38:00,87.08,87.084,87.074,87.083,14400000.0
2007-05-11 00:39:00,87.085,87.092,87.084,87.086,12800000.0
2007-05-11 00:40:00,87.083,87.094,87.083,87.087,12800000.0
2007-05-11 00:41:00,87.091,87.094,87.082,87.094,12800000.0
2007-05-11 00:42:00,87.092,87.092,87.069,87.07,11200000.0
2007-05-11 00:43:00,87.073,87.085,87.07,87.077,14400000.0
2007-05-11 00:44:00,87.089,87.104,87.085,87.104,17600000.0
2007-05-11 00:45:00,87.1,87.103,87.092,87.103,11200000.0
2007-05-11 00:46:00,87.091,87.101,87.08,87.101,16000000.0
2007-05-11 00:47:00,87.062,87.088,87.062,87.075,17600000.0
2007-05-11 00:48:00,87.099,87.111,87.091,87.091,11200000.0
2007-05-11 00:49:00,87.088,87.09,87.075,87.075,16000000.0
2007-05-11 00:50:00,87.076,87.087,87.075,87.077,11200000.0
2007-05-11 00:51:00,87.083,87.109,87.083,87.109,11200000.0
2007-05-11 00:52:00,87.096,87.105,87.095,87.096,14400000.0
2007-05-11 00:53:00,87.109,87.125,87.109,87.118,16000000.0
2007-05-11 00:54:00,87.121,87.121,87.101,87.104,16000000.0
2007-05-11 00:55:00,87.1,87.1,87.091,87.092,11200000.0
2007-05-11 00:56:00,87.092,87.092,87.078,87.089,14400000.0
2007-05-11 00:57:00,87.098,87.112,87.098,87.109,10600000.0
2007-05-11 00:58:00,87.115,87.115,87.089,87.089,11200000.0
2007-05-11 00:59:00,86.991,87.087,86.991,87.087,11200000.0
2007-05-11 01:00:00,87.1,87.132,87.1,87.132,11200000.0
2007-05-11 01:01:00,87.136,87.136,87.109,87.123,8000000.0
2007-05-11 01:02:00,87.133,87.14,87.122,87.14,11200000.0
2007-05-11 01:03:00,87.136,87.138,87.127,87.138,8000000.0
2007-05-11 01:04:00,87.146,87.147,87.144,87.145,10600000.0
2007-05-11 01:05:00,87.137,87.167,87.069,87.069,11200000.0
2007-05-11 01:06:00,87.137,87.145,87.126,87.135,11200000.0
2007-05-11 01:07:00,87.148,87.153,87.09,87.143,11200000.0
2007-05-11 01:08:00,87.146,87.146,87.125,87.143,11200000.0
2007-05-11 01:09:00,87.143,87.143,87.094,87.094,10600000.0
2007-05-11 01:10:00,87.087,87.104,87.087,87.104,17000000.0
2007-05-11 01:11:00,87.09,87.097,87.09,87.09,14400000.0
2007-05-11 01:12:00,87.089,87.104,87.087,87.09,12800000.0
2007-05-11 01:13:00,87.094,87.11,87.094,87.11,12800000.0
2007-05-11 01:14:00,87.12,87.124,87.115,87.117,11200000.0
2007-05-11 01:15:00,87.091,87.095,87.086,87.095,9600000.0
2007-05-11 01:16:00,87.088,87.088,87.075,87.075,11200000.0
2007-05-11 01:17:00,87.08,87.094,87.08,87.09,12800000.0
2007-05-11 01:18:00,87.097,87.097,87.075,87.075,11200000.0
2007-05-11 01:19:00,87.064,87.071,87.056,87.071,12800000.0
2007-05-11 01:20:00,87.086,87.091,87.075,87.075,16400000.0
2007-05-11 01:21:00,87.076,87.076,87.069,87.076,12800000.0
2007-05-11 01:22:00,87.07,87.078,87.068,87.071,12800000.0
2007-05-11 01:23:00,87.077,87.086,87.077,87.085,12800000.0
2007-05-11 01:24:00,87.105,87.11,87.092,87.092,12800000.0
2007-05-11 01:25:00,87.089,87.116,87.089,87.116,14400000.0
2007-05-11 01:26:00,87.111,87.111,87.082,87.097,11200000.0
2007-05-11 01:27:00,87.107,87.109,87.092,87.109,11200000.0
2007-05-11 01:28:00,87.112,87.118,87.103,87.112,17600000.0
2007-05-11 01:29:00,87.108,87.108,87.097,87.102,11200000.0
2007-05-11 01:30:00,87.101,87.106,87.095,87.106,11200000.0
2007-05-11 01:31:00,87.108,87.118,87.108,87.11,14400000.0
2007-05-11 01:32:00,87.118,87.118,87.102,87.112,17600000.0
2007-05-11 01:33:00,87.114,87.115,87.098,87.108,9600000.0
2007-05-11 01:34:00,87.106,87.122,87.106,87.111,17600000.0
2007-05-11 01:35:00,87.129,87.139,87.044,87.135,11200000.0
2007-05-11 01:36:00,87.142,87.143,87.115,87.115,12800000.0
2007-05-11 01:37:00,87.115,87.12,87.113,87.119,12800000.0
2007-05-11 01:38:00,87.109,87.109,87.093,87.103,17600000.0
2007-05-11 01:39:00,87.103,87.103,87.097,87.097,8400000.0
2007-05-11 01:40:00,87.099,87.099,87.086,87.091,12800000.0
2007-05-11 01:41:00,87.103,87.103,87.083,87.083,12800000.0
2007-05-11 01:42:00,87.043,87.043,87.021,87.025,11200000.0
2007-05-11 01:43:00,87.028,87.03,86.969,87.027,9600000.0
2007-05-11 01:44:00,87.028,87.033,87.018,87.033,11200000.0
2007-05-11 01:45:00,87.054,87.072,87.054,87.064,11200000.0
2007-05-11 01:46:00,87.06,87.072,87.051,87.06,11200000.0
2007-05-11 01:47:00,87.061,87.067,87.057,87.067,11200000.0
2007-05-11 01:48:00,87.071,87.077,87.056,87.075,12800000.0
2007-05-11 01:49:00,87.08,87.094,87.08,87.082,9600000.0
2007-05-11 01:50:00,87.089,87.109,87.086,87.102,16000000.0
2007-05-11 01:51:00,87.104,87.104,87.08,87.085,17600000.0
2007-05-11 01:52:00,87.078,87.095,87.073,87.095,12800000.0
2007-05-11 01:53:00,87.104,87.117,87.104,87.116,12800000.0
2007-05-11 01:54:00,87.13,87.14,87.13,87.137,12800000.0
2007-05-11 01:55:00,87.145,87.164,87.145,87.164,12800000.0
2007-05-11 01:56:00,87.151,87.158,87.139,87.139,16000000.0
2007-05-11 01:57:00,87.135,87.135,87.124,87.13,12800000.0
2007-05-11 01:58:00,87.138,87.156,87.138,87.152,17600000.0
2007-05-11 01:59:00,87.17,87.172,87.158,87.165,11200000.0
2007-05-11 02:00:00,87.163,87.168,87.141,87.141,12800000.0
2007-05-11 02:01:00,87.157,87.174,87.155,87.174,11200000.0
2007-05-11 02:02:00,87.176,87.179,87.171,87.179,11200000.0
2007-05-11 02:03:00,87.187,87.19,87.185,87.185,12800000.0
2007-05-11 02:04:00,87.172,87.185,87.165,87.166,12800000.0
2007-05-11 02:05:00,87.151,87.17,87.144,87.153,12800000.0
2007-05-11 02:06:00,87.145,87.158,87.145,87.151,14400000.0
2007-05-11 02:07:00,87.141,87.152,87.141,87.152,20800000.0
2007-05-11 02:08:00,87.147,87.15,87.133,87.143,10600000.0
2007-05-11 02:09:00,87.129,87.134,87.129,87.134,14400000.0
2007-05-11 02:10:00,87.12,87.128,87.119,87.124,16000000.0
2007-05-11 02:11:00,87.114,87.119,87.1,87.116,12800000.0
2007-05-11 02:12:00,87.114,87.114,87.095,87.095,14400000.0
2007-05-11 02:13:00,87.079,87.079,87.041,87.041,16000000.0
2007-05-11 02:14:00,87.026,87.026,86.974,86.981,16000000.0
2007-05-11 02:15:00,86.987,86.995,86.985,86.994,12800000.0
2007-05-11 02:16:00,87.0,87.023,87.0,87.023,11200000.0
2007-05-11 02:17:00,87.014,87.014,86.999,87.002,10600000.0
2007-05-11 02:18:00,87.001,87.001,86.991,86.993,9600000.0
2007-05-11 02:19:00,87.005,87.005,86.983,86.988,11200000.0
2007-05-11 02:20:00,87.001,87.02,86.991,86.991,14400000.0
2007-05-11 02:21:00,86.988,87.0,86.98,86.991,17600000.0
2007-05-11 02:22:00,86.999,87.007,86.984,87.0,14400000.0
2007-05-11 02:23:00,87.005,87.015,87.004,87.01,11200000.0
2007-05-11 02:24:00,87.005,87.005,86.978,86.981,14400000.0
2007-05-11 02:25:00,86.977,86.979,86.966,86.966,24000000.0
2007-05-11 02:26:00,86.977,86.977,86.956,86.977,11200000.0
2007-05-11 02:27:00,86.983,86.983,86.963,86.963,12200000.0
2007-05-11 02:28:00,86.969,86.969,86.947,86.948,11200000.0
2007-05-11 02:29:00,86.944,86.947,86.928,86.945,11200000.0
2007-05-11 02:30:00,86.953,86.986,86.953,86.974,17600000.0
2007-05-11 02:31:00,86.984,86.998,86.984,86.998,17000000.0
2007-05-11 02:32:00,86.999,87.013,86.999,87.013,12800000.0
2007-05-11 02:33:00,87.034,87.047,87.026,87.026,10600000.0
2007-05-11 02:34:00,87.016,87.04,87.004,87.04,12800000.0
2007-05-11 02:35:00,87.033,87.033,87.002,87.016,12800000.0
2007-05-11 02:36:00,87.013,87.017,87.008,87.017,11200000.0
2007-05-11 02:37:00,87.006,87.006,86.996,86.997,12800000.0
2007-05-11 02:38:00,86.992,87.005,86.991,87.005,12800000.0
2007-05-11 02:39:00,86.981,86.983,86.978,86.978,11200000.0
2007-05-11 02:40:00,86.988,87.002,86.984,86.991,16000000.0
2007-05-11 02:41:00,86.997,87.006,86.992,86.998,12800000.0
2007-05-11 02:42:00,87.013,87.016,87.0,87.008,11200000.0
2007-05-11 02:43:00,87.014,87.027,87.014,87.019,24400000.0
2007-05-11 02:44:00,87.026,87.035,87.026,87.034,12800000.0
2007-05-11 02:45:00,87.039,87.049,87.037,87.049,16000000.0
2007-05-11 02:46:00,87.057,87.057,87.036,87.039,8000000.0
2007-05-11 02:47:00,87.032,87.039,87.024,87.034,16000000.0
2007-05-11 02:48:00,87.025,87.029,87.012,87.012,11200000.0
2007-05-11 02:49:00,87.013,87.013,86.99,86.99,16000000.0
2007-05-11 02:50:00,87.02,87.025,87.016,87.017,17600000.0
2007-05-11 02:51:00,87.024,87.035,87.024,87.035,16000000.0
2007-05-11 02:52:00,87.039,87.042,87.026,87.036,12800000.0
2007-05-11 02:53:00,87.044,87.057,86.99,87.049,12800000.0
2007-05-11 02:54:00,87.042,87.073,87.041,87.073,11200000.0
2007-05-11 02:55:00,87.057,87.061,87.049,87.061,12800000.0
2007-05-11 02:56:00,87.059,87.071,87.059,87.067,11200000.0
2007-05-11 02:57:00,87.074,87.074,87.057,87.057,8000000.0
2007-05-11 02:58:00,87.052,87.052,87.037,87.037,13800000.0
2007-05-11 02:59:00,87.044,87.049,87.027,87.037,16000000.0
2007-05-11 03:00:00,87.043,87.067,87.043,87.065,11200000.0
2007-05-11 03:01:00,87.073,87.073,87.057,87.057,12800000.0
2007-05-11 03:02:00,87.054,87.066,87.054,87.066,12800000.0
2007-05-11 03:03:00,87.064,87.066,87.058,87.065,12800000.0
2007-05-11 03:04:00,87.075,87.08,87.071,87.079,12800000.0
2007-05-11 03:05:00,87.075,87.088,87.074,87.074,17600000.0
2007-05-11 03:06:00,87.071,87.085,87.071,87.081,11200000.0
2007-05-11 03:07:00,87.066,87.072,87.063,87.072,11200000.0
2007-05-11 03:08:00,87.079,87.088,87.069,87.084,11200000.0
2007-05-11 03:09:00,87.097,87.12,87.097,87.111,12800000.0
2007-05-11 03:10:00,87.107,87.126,87.107,87.126,11200000.0
2007-05-11 03:11:00,87.124,87.145,87.123,87.145,12800000.0
2007-05-11 03:12:00,87.13,87.153,87.13,87.153,12800000.0
2007-05-11 03:13:00,87.156,87.16,87.155,87.155,14400000.0
2007-05-11 03:14:00,87.152,87.158,87.148,87.154,12800000.0
2007-05-11 03:15:00,87.166,87.182,87.161,87.173,17600000.0
2007-05-11 03:16:00,87.178,87.188,87.174,87.182,16000000.0
2007-05-11 03:17:00,87.192,87.194,87.178,87.184,12800000.0
2007-05-11 03:18:00,87.184,87.189,87.179,87.186,16000000.0
2007-05-11 03:19:00,87.185,87.193,87.184,87.193,8000000.0
2007-05-11 03:20:00,87.185,87.196,87.18,87.185,17600000.0
2007-05-11 03:21:00,87.187,87.191,87.183,87.186,12800000.0
2007-05-11 03:22:00,87.181,87.181,87.174,87.181,12800000.0
2007-05-11 03:23:00,87.188,87.19,87.175,87.19,12800000.0
2007-05-11 03:24:00,87.183,87.185,87.16,87.16,12800000.0
2007-05-11 03:25:00,87.161,87.161,87.145,87.154,18600000.0
2007-05-11 03:26:00,87.162,87.167,87.157,87.167,12800000.0
2007-05-11 03:27:00,87.174,87.178,87.164,87.173,12800000.0
2007-05-11 03:28:00,87.176,87.176,87.152,87.162,12800000.0
2007-05-11 03:29:00,87.176,87.176,87.153,87.157,11600000.0
2007-05-11 03:30:00,87.166,87.168,87.158,87.161,16000000.0
2007-05-11 03:31:00,87.157,87.157,87.133,87.133,32000000.0
2007-05-11 03:32:00,87.121,87.147,87.108,87.147,10600000.0
2007-05-11 03:33:00,87.158,87.158,87.151,87.157,12800000.0
2007-05-11 03:34:00,87.153,87.153,87.142,87.142,11200000.0
2007-05-11 03:35:00,87.138,87.138,87.125,87.135,14400000.0
2007-05-11 03:36:00,87.134,87.15,87.134,87.149,12800000.0
2007-05-11 03:37:00,87.141,87.163,87.14,87.146,17600000.0
2007-05-11 03:38:00,87.169,87.169,87.15,87.156,12800000.0
2007-05-11 03:39:00,87.138,87.155,87.133,87.155,17000000.0
2007-05-11 03:40:00,87.169,87.169,87.159,87.159,12800000.0
2007-05-11 03:41:00,87.152,87.166,87.152,87.166,9600000.0
2007-05-11 03:42:00,87.179,87.179,87.167,87.167,8000000.0
2007-05-11 03:43:00,87.143,87.146,87.142,87.146,14400000.0
2007-05-11 03:44:00,87.153,87.168,87.141,87.168,13800000.0
2007-05-11 03:45:00,87.153,87.162,87.144,87.162,14400000.0
2007-05-11 03:46:00,87.164,87.185,87.164,87.185,11200000.0
2007-05-11 03:47:00,87.181,87.181,87.171,87.173,12800000.0
2007-05-11 03:48:00,87.183,87.183,87.162,87.162,12800000.0
2007-05-11 03:49:00,87.175,87.195,87.172,87.195,12800000.0
2007-05-11 03:50:00,87.194,87.201,87.183,87.2,11200000.0
2007-05-11 03:51:00,87.214,87.214,87.196,87.208,12800000.0
2007-05-11 03:52:00,87.204,87.232,87.203,87.232,8000000.0
2007-05-11 03:53:00,87.258,87.266,87.254,87.254,11200000.0
2007-05-11 03:54:00,87.253,87.262,87.249,87.256,11200000.0
2007-05-11 03:55:00,87.262,87.265,87.247,87.247,10600000.0
2007-05-11 03:56:00,87.252,87.252,87.244,87.248,11200000.0
2007-05-11 03:57:00,87.255,87.28,87.236,87.28,11200000.0
2007-05-11 03:58:00,87.279,87.308,87.279,87.308,12800000.0
2007-05-11 03:59:00,87.293,87.305,87.287,87.292,17600000.0
2007-05-11 04:00:00,87.311,87.325,87.302,87.322,14400000.0
2007-05-11 04:01:00,87.322,87.33,87.308,87.33,11200000.0
2007-05-11 04:02:00,87.334,87.346,87.334,87.346,16000000.0
2007-05-11 04:03:00,87.336,87.357,87.269,87.269,11200000.0
2007-05-11 04:04:00,87.362,87.375,87.362,87.374,13800000.0
2007-05-11 04:05:00,87.395,87.418,87.384,87.407,14400000.0
2007-05-11 04:06:00,87.419,87.435,87.419,87.427,9600000.0
2007-05-11 04:07:00,87.426,87.434,87.423,87.43,12800000.0
2007-05-11 04:08:00,87.422,87.422,87.405,87.421,12800000.0
2007-05-11 04:09:00,87.422,87.426,87.419,87.421,11200000.0
2007-05-11 04:10:00,87.404,87.404,87.37,87.37,6400000.0
2007-05-11 04:11:00,87.363,87.374,87.353,87.353,12800000.0
2007-05-11 04:12:00,87.353,87.37,87.353,87.36,12200000.0
2007-05-11 04:13:00,87.355,87.372,87.355,87.366,17600000.0
2007-05-11 04:14:00,87.369,87.369,87.352,87.363,11200000.0
2007-05-11 04:15:00,87.376,87.376,87.371,87.371,16000000.0
2007-05-11 04:16:00,87.37,87.377,87.365,87.376,8000000.0
2007-05-11 04:17:00,87.373,87.383,87.373,87.379,17600000.0
2007-05-11 04:18:00,87.383,87.418,87.383,87.418,12800000.0
2007-05-11 04:19:00,87.411,87.427,87.401,87.427,35200000.0
2007-05-11 04:20:00,87.442,87.453,87.433,87.453,11200000.0
2007-05-11 04:21:00,87.446,87.449,87.417,87.417,11200000.0
2007-05-11 04:22:00,87.411,87.434,87.411,87.434,12800000.0
2007-05-11 04:23:00,87.436,87.443,87.431,87.431,12800000.0
2007-05-11 04:24:00,87.426,87.43,87.417,87.43,16000000.0
2007-05-11 04:25:00,87.449,87.456,87.444,87.456,16000000.0
2007-05-11 04:26:00,87.448,87.449,87.44,87.442,12800000.0
2007-05-11 04:27:00,87.45,87.45,87.415,87.415,17600000.0
2007-05-11 04:28:00,87.432,87.436,87.412,87.412,12800000.0
2007-05-11 04:29:00,87.411,87.413,87.401,87.404,14400000.0
2007-05-11 04:30:00,87.407,87.427,87.361,87.425,11200000.0
2007-05-11 04:31:00,87.422,87.43,87.41,87.41,12200000.0
2007-05-11 04:32:00,87.42,87.426,87.415,87.422,17000000.0
2007-05-11 04:33:00,87.436,87.436,87.417,87.42,12800000.0
2007-05-11 04:34:00,87.419,87.421,87.412,87.419,14400000.0
2007-05-11 04:35:00,87.428,87.428,87.409,87.415,11200000.0
2007-05-11 04:36:00,87.41,87.424,87.41,87.424,8000000.0
2007-05-11 04:37:00,87.423,87.431,87.42,87.423,12200000.0
2007-05-11 04:38:00,87.412,87.412,87.389,87.389,16000000.0
2007-05-11 04:39:00,87.378,87.378,87.34,87.34,14400000.0
2007-05-11 04:40:00,87.343,87.361,87.343,87.358,12800000.0
2007-05-11 04:41:00,87.35,87.365,87.338,87.361,11200000.0
2007-05-11 04:42:00,87.352,87.356,87.348,87.354,11200000.0
2007-05-11 04:43:00,87.356,87.356,87.328,87.328,12800000.0
2007-05-11 04:44:00,87.319,87.319,87.315,87.315,6400000.0
2007-05-11 04:45:00,87.325,87.35,87.325,87.35,11200000.0
2007-05-11 04:46:00,87.342,87.342,87.325,87.325,12800000.0
2007-05-11 04:47:00,87.34,87.347,87.337,87.34,16000000.0
2007-05-11 04:48:00,87.295,87.302,87.293,87.302,10600000.0
2007-05-11 04:49:00,87.331,87.331,87.325,87.329,12200000.0
2007-05-11 04:50:00,87.326,87.329,87.315,87.326,17600000.0
2007-05-11 04:51:00,87.331,87.344,87.328,87.333,15400000.0
2007-05-11 04:52:00,87.334,87.351,87.334,87.349,12800000.0
2007-05-11 04:53:00,87.342,87.343,87.339,87.343,12800000.0
2007-05-11 04:54:00,87.343,87.343,87.328,87.328,33000000.0
2007-05-11 04:55:00,87.333,87.348,87.331,87.345,11200000.0
2007-05-11 04:56:00,87.348,87.358,87.339,87.35,16400000.0
2007-05-11 04:57:00,87.34,87.345,87.334,87.339,17600000.0
2007-05-11 04:58:00,87.337,87.344,87.33,87.33,14800000.0
2007-05-11 04:59:00,87.335,87.335,87.316,87.333,17600000.0
2007-05-11 05:00:00,87.33,87.33,87.324,87.325,17600000.0
2007-05-11 05:01:00,87.298,87.313,87.298,87.313,14400000.0
2007-05-11 05:02:00,87.308,87.308,87.288,87.288,17600000.0
2007-05-11 05:03:00,87.303,87.312,87.303,87.312,17000000.0
2007-05-11 05:04:00,87.317,87.317,87.299,87.299,12800000.0
2007-05-11 05:05:00,87.323,87.323,87.304,87.312,12800000.0
2007-05-11 05:06:00,87.31,87.31,87.307,87.308,11200000.0
2007-05-11 05:07:00,87.311,87.311,87.298,87.298,11200000.0
2007-05-11 05:08:00,87.308,87.318,87.308,87.315,11200000.0
2007-05-11 05:09:00,87.326,87.332,87.315,87.315,11200000.0
2007-05-11 05:10:00,87.284,87.284,87.268,87.268,12800000.0
2007-05-11 05:11:00,87.273,87.282,87.267,87.279,17600000.0
2007-05-11 05:12:00,87.275,87.288,87.275,87.281,17600000.0
2007-05-11 05:13:00,87.291,87.32,87.282,87.32,11200000.0
2007-05-11 05:14:00,87.327,87.336,87.324,87.327,16000000.0
2007-05-11 05:15:00,87.326,87.332,87.323,87.327,12800000.0
2007-05-11 05:16:00,87.328,87.338,87.326,87.327,16000000.0
2007-05-11 05:17:00,87.322,87.336,87.318,87.318,17600000.0
2007-05-11 05:18:00,87.331,87.34,87.326,87.34,11200000.0
2007-05-11 05:19:00,87.339,87.339,87.314,87.314,11200000.0
2007-05-11 05:20:00,87.32,87.323,87.315,87.315,12800000.0
2007-05-11 05:21:00,87.327,87.335,87.317,87.335,17600000.0
2007-05-11 05:22:00,87.314,87.318,87.31,87.317,25600000.0
2007-05-11 05:23:00,87.317,87.329,87.312,87.321,17600000.0
2007-05-11 05:24:00,87.328,87.344,87.328,87.335,12800000.0
2007-05-11 05:25:00,87.345,87.354,87.332,87.354,12200000.0
2007-05-11 05:26:00,87.363,87.367,87.354,87.354,11200000.0
2007-05-11 05:27:00,87.342,87.342,87.258,87.313,11200000.0
2007-05-11 05:28:00,87.327,87.351,87.327,87.351,12800000.0
2007-05-11 05:29:00,87.352,87.356,87.341,87.354,17600000.0
2007-05-11 05:30:00,87.346,87.347,87.338,87.34,16400000.0
2007-05-11 05:31:00,87.346,87.347,87.327,87.327,8000000.0
2007-05-11 05:32:00,87.312,87.321,87.312,87.319,12800000.0
2007-05-11 05:33:00,87.318,87.325,87.304,87.325,16000000.0
2007-05-11 05:34:00,87.33,87.33,87.306,87.323,12800000.0
2007-05-11 05:35:00,87.328,87.337,87.328,87.336,10600000.0
2007-05-11 05:36:00,87.346,87.369,87.346,87.369,12800000.0
2007-05-11 05:37:00,87.364,87.394,87.364,87.393,12800000.0
2007-05-11 05:38:00,87.402,87.402,87.39,87.4,17600000.0
2007-05-11 05:39:00,87.397,87.409,87.396,87.4,12800000.0
2007-05-11 05:40:00,87.401,87.437,87.401,87.437,13800000.0
2007-05-11 05:41:00,87.442,87.45,87.442,87.45,16000000.0
2007-05-11 05:42:00,87.464,87.5,87.464,87.497,12800000.0
2007-05-11 05:43:00,87.493,87.501,87.484,87.484,12800000.0
2007-05-11 05:44:00,87.466,87.466,87.432,87.432,14400000.0
2007-05-11 05:45:00,87.414,87.42,87.407,87.413,12800000.0
2007-05-11 05:46:00,87.432,87.439,87.423,87.423,12800000.0
2007-05-11 05:47:00,87.434,87.434,87.427,87.429,12800000.0
2007-05-11 05:48:00,87.426,87.426,87.421,87.422,8000000.0
2007-05-11 05:49:00,87.42,87.421,87.415,87.415,12800000.0
2007-05-11 05:50:00,87.419,87.419,87.396,87.4,12800000.0
2007-05-11 05:51:00,87.406,87.406,87.381,87.383,16000000.0
2007-05-11 05:52:00,87.381,87.381,87.368,87.378,16000000.0
2007-05-11 05:53:00,87.395,87.398,87.384,87.384,12800000.0
2007-05-11 05:54:00,87.376,87.382,87.372,87.374,11200000.0
2007-05-11 05:55:00,87.376,87.387,87.376,87.378,15400000.0
2007-05-11 05:56:00,87.372,87.372,87.367,87.371,17600000.0
2007-05-11 05:57:00,87.392,87.396,87.384,87.396,16000000.0
2007-05-11 05:58:00,87.382,87.382,87.364,87.381,11200000.0
2007-05-11 05:59:00,87.367,87.39,87.365,87.39,17600000.0
2007-05-11 06:00:00,87.379,87.4,87.379,87.4,12800000.0
2007-05-11 06:01:00,87.401,87.401,87.361,87.361,17600000.0
2007-05-11 06:02:00,87.379,87.386,87.379,87.386,18000000.0
2007-05-11 06:03:00,87.389,87.409,87.389,87.409,12800000.0
2007-05-11 06:04:00,87.391,87.401,87.381,87.401,8000000.0
2007-05-11 06:05:00,87.412,87.412,87.4,87.4,11200000.0
2007-05-11 06:06:00,87.387,87.397,87.387,87.397,10600000.0
2007-05-11 06:07:00,87.395,87.413,87.392,87.413,11200000.0
2007-05-11 06:08:00,87.417,87.426,87.415,87.426,17600000.0
2007-05-11 06:09:00,87.429,87.435,87.419,87.425,12800000.0
2007-05-11 06:10:00,87.42,87.42,87.411,87.411,11200000.0
2007-05-11 06:11:00,87.425,87.439,87.415,87.439,16000000.0
2007-05-11 06:12:00,87.441,87.441,87.429,87.431,11200000.0
2007-05-11 06:13:00,87.435,87.443,87.429,87.443,13800000.0
2007-05-11 06:14:00,87.434,87.446,87.431,87.446,17600000.0
2007-05-11 06:15:00,87.442,87.442,87.43,87.433,12800000.0
2007-05-11 06:16:00,87.42,87.439,87.42,87.431,14800000.0
2007-05-11 06:17:00,87.415,87.423,87.398,87.423,14400000.0
2007-05-11 06:18:00,87.402,87.413,87.382,87.383,12800000.0
2007-05-11 06:19:00,87.386,87.386,87.372,87.381,11200000.0
2007-05-11 06:20:00,87.391,87.403,87.389,87.396,12800000.0
2007-05-11 06:21:00,87.311,87.422,87.311,87.385,12800000.0
2007-05-11 06:22:00,87.359,87.368,87.352,87.352,16000000.0
2007-05-11 06:23:00,87.383,87.391,87.37,87.37,12800000.0
2007-05-11 06:24:00,87.377,87.379,87.37,87.379,12800000.0
2007-05-11 06:25:00,87.375,87.392,87.375,87.385,17600000.0
2007-05-11 06:26:00,87.378,87.378,87.374,87.377,11200000.0
2007-05-11 06:27:00,87.375,87.375,87.368,87.373,14400000.0
2007-05-11 06:28:00,87.371,87.373,87.364,87.364,16000000.0
2007-05-11 06:29:00,87.363,87.363,87.353,87.354,12800000.0
2007-05-11 06:30:00,87.355,87.361,87.351,87.353,11200000.0
2007-05-11 06:31:00,87.352,87.361,87.343,87.361,11200000.0
2007-05-11 06:32:00,87.381,87.388,87.377,87.377,17600000.0
2007-05-11 06:33:00,87.38,87.38,87.366,87.366,11200000.0
2007-05-11 06:34:00,87.346,87.346,87.332,87.337,11200000.0
2007-05-11 06:35:00,87.325,87.326,87.319,87.326,11200000.0
2007-05-11 06:36:00,87.334,87.355,87.334,87.349,11200000.0
2007-05-11 06:37:00,87.36,87.36,87.34,87.34,12800000.0
2007-05-11 06:38:00,87.329,87.338,87.329,87.337,10600000.0
2007-05-11 06:39:00,87.341,87.36,87.332,87.332,13800000.0
2007-05-11 06:40:00,87.339,87.339,87.322,87.33,17600000.0
2007-05-11 06:41:00,87.331,87.348,87.251,87.348,12800000.0
2007-05-11 06:42:00,87.348,87.35,87.342,87.345,14400000.0
2007-05-11 06:43:00,87.336,87.346,87.319,87.319,19200000.0
2007-05-11 06:44:00,87.313,87.318,87.305,87.315,14400000.0
2007-05-11 06:45:00,87.327,87.336,87.318,87.329,12800000.0
2007-05-11 06:46:00,87.325,87.327,87.3,87.311,16000000.0
2007-05-11 06:47:00,87.331,87.337,87.331,87.336,12800000.0
2007-05-11 06:48:00,87.339,87.34,87.325,87.339,12800000.0
2007-05-11 06:49:00,87.335,87.345,87.335,87.339,12800000.0
2007-05-11 06:50:00,87.342,87.342,87.32,87.336,14400000.0
2007-05-11 06:51:00,87.338,87.351,87.338,87.351,16000000.0
2007-05-11 06:52:00,87.345,87.345,87.328,87.344,14400000.0
2007-05-11 06:53:00,87.352,87.352,87.35,87.35,3200000.0
2007-05-11 06:54:00,87.363,87.367,87.343,87.364,12800000.0
2007-05-11 06:55:00,87.359,87.364,87.353,87.362,16000000.0
2007-05-11 06:56:00,87.36,87.362,87.351,87.351,11200000.0
2007-05-11 06:57:00,87.346,87.351,87.345,87.351,16000000.0
2007-05-11 06:58:00,87.358,87.358,87.346,87.35,11200000.0
2007-05-11 06:59:00,87.359,87.367,87.355,87.367,17000000.0
2007-05-11 07:00:00,87.38,87.401,87.38,87.401,11600000.0
2007-05-11 07:01:00,87.391,87.415,87.391,87.409,16000000.0
2007-05-11 07:02:00,87.401,87.401,87.391,87.391,12200000.0
2007-05-11 07:03:00,87.4,87.412,87.4,87.412,12800000.0
2007-05-11 07:04:00,87.408,87.413,87.397,87.413,11200000.0
2007-05-11 07:05:00,87.415,87.415,87.406,87.413,9600000.0
2007-05-11 07:06:00,87.416,87.429,87.416,87.417,16000000.0
2007-05-11 07:07:00,87.422,87.425,87.415,87.416,11200000.0
2007-05-11 07:08:00,87.417,87.424,87.412,87.412,28800000.0
2007-05-11 07:09:00,87.427,87.429,87.42,87.426,14400000.0
2007-05-11 07:10:00,87.418,87.423,87.418,87.418,11200000.0
2007-05-11 07:11:00,87.425,87.438,87.42,87.438,17600000.0
2007-05-11 07:12:00,87.428,87.44,87.428,87.439,12800000.0
2007-05-11 07:13:00,87.435,87.449,87.435,87.449,14400000.0
2007-05-11 07:14:00,87.444,87.444,87.437,87.439,12800000.0
2007-05-11 07:15:00,87.444,87.45,87.437,87.442,12800000.0
2007-05-11 07:16:00,87.459,87.473,87.459,87.468,14400000.0
2007-05-11 07:17:00,87.464,87.469,87.457,87.457,11200000.0
2007-05-11 07:18:00,87.436,87.454,87.436,87.454,14400000.0
2007-05-11 07:19:00,87.456,87.456,87.42,87.427,11200000.0
2007-05-11 07:20:00,87.436,87.45,87.436,87.45,9600000.0
2007-05-11 07:21:00,87.459,87.472,87.459,87.461,12800000.0
2007-05-11 07:22:00,87.498,87.533,87.498,87.533,8000000.0
2007-05-11 07:23:00,87.519,87.565,87.515,87.515,16000000.0
2007-05-11 07:24:00,87.518,87.528,87.514,87.528,11200000.0
2007-05-11 07:25:00,87.522,87.524,87.518,87.522,11200000.0
2007-05-11 07:26:00,87.534,87.534,87.505,87.505,12800000.0
2007-05-11 07:27:00,87.502,87.503,87.491,87.503,11200000.0
2007-05-11 07:28:00,87.496,87.496,87.481,87.481,10600000.0
2007-05-11 07:29:00,87.467,87.469,87.451,87.469,27200000.0
2007-05-11 07:30:00,87.466,87.473,87.46,87.463,12800000.0
2007-05-11 07:31:00,87.477,87.479,87.468,87.475,11200000.0
2007-05-11 07:32:00,87.477,87.481,87.473,87.476,8000000.0
2007-05-11 07:33:00,87.466,87.479,87.466,87.476,16000000.0
2007-05-11 07:34:00,87.467,87.471,87.461,87.471,11200000.0
2007-05-11 07:35:00,87.478,87.478,87.465,87.465,16000000.0
2007-05-11 07:36:00,87.426,87.432,87.42,87.42,12800000.0
2007-05-11 07:37:00,87.415,87.417,87.401,87.401,14400000.0
2007-05-11 07:38:00,87.392,87.392,87.372,87.381,16000000.0
2007-05-11 07:39:00,87.378,87.383,87.372,87.376,19200000.0
2007-05-11 07:40:00,87.385,87.392,87.385,87.386,11200000.0
2007-05-11 07:41:00,87.397,87.417,87.397,87.417,11200000.0
2007-05-11 07:42:00,87.41,87.41,87.392,87.41,33600000.0
2007-05-11 07:43:00,87.411,87.414,87.405,87.414,28800000.0
2007-05-11 07:44:00,87.43,87.439,87.425,87.439,17000000.0
2007-05-11 07:45:00,87.437,87.438,87.373,87.438,14400000.0
2007-05-11 07:46:00,87.454,87.454,87.439,87.439,11200000.0
2007-05-11 07:47:00,87.437,87.437,87.429,87.429,11200000.0
2007-05-11 07:48:00,87.424,87.436,87.424,87.429,11200000.0
2007-05-11 07:49:00,87.431,87.441,87.423,87.423,14400000.0
2007-05-11 07:50:00,87.437,87.444,87.432,87.444,11200000.0
2007-05-11 07:51:00,87.44,87.46,87.435,87.46,38400000.0
2007-05-11 07:52:00,87.466,87.471,87.465,87.468,17600000.0
2007-05-11 07:53:00,87.479,87.499,87.479,87.499,11200000.0
2007-05-11 07:54:00,87.51,87.527,87.509,87.527,12800000.0
2007-05-11 07:55:00,87.53,87.545,87.529,87.543,30400000.0
2007-05-11 07:56:00,87.586,87.586,87.559,87.56,16000000.0
2007-05-11 07:57:00,87.546,87.546,87.535,87.545,17600000.0
2007-05-11 07:58:00,87.543,87.543,87.518,87.518,12800000.0
2007-05-11 07:59:00,87.517,87.544,87.517,87.543,17600000.0
2007-05-11 08:00:00,87.56,87.56,87.529,87.529,12800000.0
2007-05-11 08:01:00,87.525,87.525,87.505,87.505,11200000.0
2007-05-11 08:02:00,87.506,87.522,87.506,87.522,12800000.0
2007-05-11 08:03:00,87.523,87.525,87.51,87.523,16000000.0
2007-05-11 08:04:00,87.533,87.533,87.525,87.525,11200000.0
2007-05-11 08:05:00,87.528,87.538,87.528,87.538,12800000.0
2007-05-11 08:06:00,87.541,87.553,87.541,87.553,11200000.0
2007-05-11 08:07:00,87.553,87.558,87.539,87.549,16000000.0
2007-05-11 08:08:00,87.557,87.557,87.546,87.547,12800000.0
2007-05-11 08:09:00,87.546,87.546,87.5,87.5,12200000.0
2007-05-11 08:10:00,87.468,87.479,87.468,87.471,30800000.0
2007-05-11 08:11:00,87.448,87.448,87.427,87.437,12800000.0
2007-05-11 08:12:00,87.434,87.435,87.426,87.435,17600000.0
2007-05-11 08:13:00,87.436,87.436,87.43,87.43,8000000.0
2007-05-11 08:14:00,87.449,87.449,87.425,87.425,16000000.0
2007-05-11 08:15:00,87.414,87.434,87.406,87.434,11200000.0
2007-05-11 08:16:00,87.439,87.439,87.401,87.401,11200000.0
2007-05-11 08:17:00,87.387,87.39,87.35,87.35,11200000.0
2007-05-11 08:18:00,87.359,87.377,87.351,87.377,11200000.0
2007-05-11 08:19:00,87.374,87.375,87.365,87.365,11200000.0
2007-05-11 08:20:00,87.378,87.385,87.37,87.37,12800000.0
2007-05-11 08:21:00,87.386,87.401,87.386,87.397,11200000.0
2007-05-11 08:22:00,87.418,87.418,87.402,87.402,11200000.0
2007-05-11 08:23:00,87.406,87.41,87.399,87.408,16000000.0
2007-05-11 08:24:00,87.407,87.42,87.4,87.419,17000000.0
2007-05-11 08:25:00,87.395,87.395,87.377,87.377,12800000.0
2007-05-11 08:26:00,87.375,87.378,87.373,87.373,12800000.0
2007-05-11 08:27:00,87.376,87.401,87.376,87.401,11200000.0
2007-05-11 08:28:00,87.388,87.388,87.38,87.383,11200000.0
2007-05-11 08:29:00,87.372,87.372,87.362,87.369,11200000.0
2007-05-11 08:30:00,87.363,87.375,87.363,87.365,12800000.0
2007-05-11 08:31:00,87.357,87.357,87.338,87.35,12800000.0
2007-05-11 08:32:00,87.368,87.368,87.351,87.353,14400000.0
2007-05-11 08:33:00,87.363,87.363,87.346,87.346,41000000.0
2007-05-11 08:34:00,87.356,87.363,87.351,87.358,12800000.0
2007-05-11 08:35:00,87.354,87.372,87.354,87.371,48000000.0
2007-05-11 08:36:00,87.375,87.376,87.354,87.359,16000000.0
2007-05-11 08:37:00,87.361,87.361,87.341,87.344,14400000.0
2007-05-11 08:38:00,87.34,87.343,87.334,87.334,17600000.0
2007-05-11 08:39:00,87.334,87.334,87.314,87.329,14400000.0
2007-05-11 08:40:00,87.327,87.327,87.313,87.315,11200000.0
2007-05-11 08:41:00,87.312,87.312,87.3,87.302,32000000.0
2007-05-11 08:42:00,87.307,87.323,87.307,87.319,14400000.0
2007-05-11 08:43:00,87.315,87.326,87.304,87.314,12800000.0
2007-05-11 08:44:00,87.32,87.336,87.302,87.323,16000000.0
2007-05-11 08:45:00,87.317,87.341,87.315,87.315,12800000.0
2007-05-11 08:46:00,87.28,87.28,87.26,87.26,7400000.0
2007-05-11 08:47:00,87.261,87.298,87.261,87.298,24000000.0
2007-05-11 08:48:00,87.293,87.301,87.282,87.301,12800000.0
2007-05-11 08:49:00,87.298,87.298,87.285,87.285,17600000.0
2007-05-11 08:50:00,87.28,87.289,87.276,87.276,12800000.0
2007-05-11 08:51:00,87.262,87.277,87.262,87.277,22400000.0
2007-05-11 08:52:00,87.267,87.272,87.255,87.262,35200000.0
2007-05-11 08:53:00,87.276,87.286,87.271,87.286,56000000.0
2007-05-11 08:54:00,87.296,87.35,87.296,87.35,17600000.0
2007-05-11 08:55:00,87.356,87.417,87.356,87.417,17600000.0
2007-05-11 08:56:00,87.442,87.46,87.442,87.46,14400000.0
2007-05-11 08:57:00,87.488,87.488,87.456,87.456,43200000.0
2007-05-11 08:58:00,87.456,87.463,87.455,87.459,11200000.0
2007-05-11 08:59:00,87.464,87.499,87.464,87.489,14400000.0
2007-05-11 09:00:00,87.492,87.505,87.492,87.5,31400000.0
2007-05-11 09:01:00,87.503,87.51,87.5,87.51,32000000.0
2007-05-11 09:02:00,87.496,87.503,87.496,87.503,19200000.0
2007-05-11 09:03:00,87.511,87.512,87.504,87.511,16000000.0
2007-05-11 09:04:00,87.498,87.511,87.493,87.497,22400000.0
2007-05-11 09:05:00,87.502,87.503,87.484,87.484,19200000.0
2007-05-11 09:06:00,87.449,87.457,87.444,87.456,30400000.0
2007-05-11 09:07:00,87.45,87.461,87.439,87.444,18600000.0
2007-05-11 09:08:00,87.449,87.457,87.436,87.457,12800000.0
2007-05-11 09:09:00,87.441,87.441,87.4,87.4,46400000.0
2007-05-11 09:10:00,87.388,87.395,87.373,87.395,24000000.0
2007-05-11 09:11:00,87.378,87.39,87.375,87.375,29200000.0
2007-05-11 09:12:00,87.383,87.395,87.383,87.385,13800000.0
2007-05-11 09:13:00,87.385,87.398,87.383,87.391,12200000.0
2007-05-11 09:14:00,87.379,87.392,87.368,87.383,12800000.0
2007-05-11 09:15:00,87.374,87.375,87.368,87.373,29800000.0
2007-05-11 09:16:00,87.372,87.382,87.366,87.366,49600000.0
2007-05-11 09:17:00,87.372,87.372,87.348,87.362,78400000.0
2007-05-11 09:18:00,87.359,87.367,87.354,87.357,71400000.0
2007-05-11 09:19:00,87.363,87.371,87.357,87.361,64400000.0
2007-05-11 09:20:00,87.364,87.37,87.361,87.366,76800000.0
2007-05-11 09:21:00,87.363,87.367,87.355,87.356,49600000.0
2007-05-11 09:22:00,87.363,87.366,87.355,87.357,37200000.0
2007-05-11 09:23:00,87.356,87.385,87.356,87.385,68800000.0
2007-05-11 09:24:00,87.368,87.372,87.359,87.361,43200000.0
2007-05-11 09:25:00,87.362,87.362,87.354,87.355,19200000.0
2007-05-11 09:26:00,87.365,87.365,87.36,87.36,32000000.0
2007-05-11 09:27:00,87.355,87.357,87.343,87.346,70400000.0
2007-05-11 09:28:00,87.357,87.357,87.341,87.347,11200000.0
2007-05-11 09:29:00,87.323,87.323,87.298,87.314,36800000.0
2007-05-11 09:30:00,87.31,87.31,87.293,87.293,25600000.0
2007-05-11 09:31:00,87.296,87.314,87.295,87.295,12800000.0
2007-05-11 09:32:00,87.285,87.287,87.265,87.282,33000000.0
2007-05-11 09:33:00,87.27,87.27,87.257,87.257,30400000.0
2007-05-11 09:34:00,87.259,87.274,87.258,87.274,33000000.0
2007-05-11 09:35:00,87.283,87.289,87.27,87.284,52800000.0
2007-05-11 09:36:00,87.275,87.283,87.273,87.281,45800000.0
2007-05-11 09:37:00,87.284,87.294,87.283,87.289,34000000.0
2007-05-11 09:38:00,87.281,87.303,87.281,87.303,12800000.0
2007-05-11 09:39:00,87.318,87.321,87.31,87.319,43200000.0
2007-05-11 09:40:00,87.31,87.325,87.31,87.325,45800000.0
2007-05-11 09:41:00,87.332,87.352,87.332,87.344,30400000.0
2007-05-11 09:42:00,87.34,87.345,87.326,87.343,43200000.0
2007-05-11 09:43:00,87.355,87.355,87.333,87.339,56000000.0
2007-05-11 09:44:00,87.356,87.384,87.356,87.384,30800000.0
2007-05-11 09:45:00,87.38,87.384,87.361,87.366,19200000.0
2007-05-11 09:46:00,87.371,87.379,87.371,87.379,27200000.0
2007-05-11 09:47:00,87.373,87.374,87.368,87.369,12800000.0
2007-05-11 09:48:00,87.368,87.445,87.368,87.445,12800000.0
2007-05-11 09:49:00,87.431,87.467,87.424,87.463,16000000.0
2007-05-11 09:50:00,87.458,87.475,87.457,87.475,33600000.0
2007-05-11 09:51:00,87.473,87.473,87.437,87.437,84200000.0
2007-05-11 09:52:00,87.448,87.469,87.445,87.469,11200000.0
2007-05-11 09:53:00,87.487,87.493,87.463,87.493,29800000.0
2007-05-11 09:54:00,87.494,87.5,87.488,87.493,12800000.0
2007-05-11 09:55:00,87.505,87.507,87.503,87.505,33600000.0
2007-05-11 09:56:00,87.514,87.531,87.514,87.531,36800000.0
2007-05-11 09:57:00,87.527,87.534,87.524,87.526,24000000.0
2007-05-11 09:58:00,87.511,87.511,87.5,87.504,32000000.0
2007-05-11 09:59:00,87.504,87.505,87.494,87.501,51200000.0
2007-05-11 10:00:00,87.502,87.513,87.5,87.513,62400000.0
2007-05-11 10:01:00,87.519,87.527,87.512,87.526,17600000.0
2007-05-11 10:02:00,87.517,87.558,87.517,87.558,36800000.0
2007-05-11 10:03:00,87.575,87.575,87.543,87.55,44800000.0
2007-05-11 10:04:00,87.546,87.546,87.538,87.539,38800000.0
2007-05-11 10:05:00,87.543,87.551,87.53,87.546,38400000.0
2007-05-11 10:06:00,87.554,87.554,87.514,87.515,33600000.0
2007-05-11 10:07:00,87.512,87.521,87.504,87.504,43200000.0
2007-05-11 10:08:00,87.499,87.5,87.49,87.49,49600000.0
2007-05-11 10:09:00,87.5,87.5,87.481,87.481,12800000.0
2007-05-11 10:10:00,87.481,87.491,87.48,87.483,46800000.0
2007-05-11 10:11:00,87.469,87.477,87.469,87.469,57600000.0
2007-05-11 10:12:00,87.46,87.46,87.42,87.425,57600000.0
2007-05-11 10:13:00,87.415,87.415,87.398,87.398,41000000.0
2007-05-11 10:14:00,87.391,87.405,87.391,87.405,30400000.0
2007-05-11 10:15:00,87.42,87.432,87.416,87.432,30400000.0
2007-05-11 10:16:00,87.426,87.427,87.415,87.418,17600000.0
2007-05-11 10:17:00,87.393,87.432,87.393,87.428,12800000.0
2007-05-11 10:18:00,87.425,87.435,87.425,87.432,12800000.0
2007-05-11 10:19:00,87.416,87.416,87.389,87.392,75200000.0
2007-05-11 10:20:00,87.384,87.384,87.369,87.377,16000000.0
2007-05-11 10:21:00,87.393,87.401,87.392,87.396,35600000.0
2007-05-11 10:22:00,87.382,87.387,87.373,87.385,16000000.0
2007-05-11 10:23:00,87.374,87.399,87.374,87.399,33600000.0
2007-05-11 10:24:00,87.409,87.414,87.405,87.414,43200000.0
2007-05-11 10:25:00,87.401,87.404,87.392,87.395,63400000.0
2007-05-11 10:26:00,87.38,87.38,87.364,87.373,36800000.0
2007-05-11 10:27:00,87.372,87.378,87.367,87.367,52200000.0
2007-05-11 10:28:00,87.36,87.381,87.36,87.364,88000000.0
2007-05-11 10:29:00,87.348,87.354,87.345,87.345,17600000.0
2007-05-11 10:30:00,87.345,87.345,87.286,87.286,27200000.0
2007-05-11 10:31:00,87.3,87.314,87.3,87.305,32000000.0
2007-05-11 10:32:00,87.317,87.334,87.317,87.332,46400000.0
2007-05-11 10:33:00,87.357,87.365,87.354,87.358,35200000.0
2007-05-11 10:34:00,87.353,87.364,87.345,87.345,17600000.0
2007-05-11 10:35:00,87.336,87.38,87.336,87.38,12800000.0
2007-05-11 10:36:00,87.393,87.4,87.39,87.4,11200000.0
2007-05-11 10:37:00,87.406,87.411,87.396,87.396,19200000.0
2007-05-11 10:38:00,87.403,87.403,87.393,87.401,28800000.0
2007-05-11 10:39:00,87.401,87.401,87.393,87.4,16000000.0
2007-05-11 10:40:00,87.405,87.405,87.382,87.382,24000000.0
2007-05-11 10:41:00,87.397,87.408,87.392,87.403,58000000.0
2007-05-11 10:42:00,87.412,87.419,87.411,87.419,38400000.0
2007-05-11 10:43:00,87.416,87.421,87.413,87.418,17600000.0
2007-05-11 10:44:00,87.411,87.411,87.396,87.402,19600000.0
2007-05-11 10:45:00,87.394,87.394,87.373,87.382,22400000.0
2007-05-11 10:46:00,87.38,87.387,87.38,87.384,28800000.0
2007-05-11 10:47:00,87.377,87.377,87.358,87.358,25600000.0
2007-05-11 10:48:00,87.361,87.366,87.359,87.363,38400000.0
2007-05-11 10:49:00,87.358,87.358,87.348,87.35,25600000.0
2007-05-11 10:50:00,87.346,87.348,87.337,87.346,58600000.0
2007-05-11 10:51:00,87.336,87.356,87.336,87.35,69600000.0
2007-05-11 10:52:00,87.355,87.355,87.328,87.336,35200000.0
2007-05-11 10:53:00,87.326,87.33,87.315,87.324,59200000.0
2007-05-11 10:54:00,87.313,87.321,87.31,87.321,53800000.0
2007-05-11 10:55:00,87.308,87.309,87.292,87.3,41600000.0
2007-05-11 10:56:00,87.301,87.314,87.295,87.303,44800000.0
2007-05-11 10:57:00,87.295,87.296,87.281,87.281,33600000.0
2007-05-11 10:58:00,87.286,87.314,87.283,87.314,40000000.0
2007-05-11 10:59:00,87.324,87.324,87.314,87.314,49600000.0
2007-05-11 11:00:00,87.328,87.331,87.315,87.319,51000000.0
2007-05-11 11:01:00,87.315,87.315,87.287,87.29,12800000.0
2007-05-11 11:02:00,87.272,87.272,87.242,87.242,18600000.0
2007-05-11 11:03:00,87.258,87.274,87.258,87.267,36800000.0
2007-05-11 11:04:00,87.27,87.273,87.267,87.273,27200000.0
2007-05-11 11:05:00,87.267,87.271,87.254,87.271,11200000.0
2007-05-11 11:06:00,87.277,87.297,87.277,87.292,30400000.0
2007-05-11 11:07:00,87.297,87.305,87.294,87.294,46400000.0
2007-05-11 11:08:00,87.295,87.296,87.289,87.293,32000000.0
2007-05-11 11:09:00,87.297,87.304,87.293,87.297,75200000.0
2007-05-11 11:10:00,87.308,87.312,87.299,87.302,36200000.0
2007-05-11 11:11:00,87.306,87.315,87.304,87.305,52800000.0
2007-05-11 11:12:00,87.306,87.307,87.287,87.288,70800000.0
2007-05-11 11:13:00,87.273,87.276,87.265,87.275,14400000.0
2007-05-11 11:14:00,87.278,87.288,87.269,87.269,57600000.0
2007-05-11 11:15:00,87.264,87.276,87.254,87.276,11200000.0
2007-05-11 11:16:00,87.283,87.283,87.268,87.268,17600000.0
2007-05-11 11:17:00,87.261,87.269,87.25,87.25,54400000.0
2007-05-11 11:18:00,87.254,87.257,87.245,87.256,73000000.0
2007-05-11 11:19:00,87.243,87.247,87.222,87.222,56000000.0
2007-05-11 11:20:00,87.208,87.208,87.191,87.202,35200000.0
2007-05-11 11:21:00,87.216,87.229,87.216,87.229,40000000.0
2007-05-11 11:22:00,87.23,87.236,87.224,87.224,41600000.0
2007-05-11 11:23:00,87.222,87.222,87.202,87.213,50600000.0
2007-05-11 11:24:00,87.205,87.205,87.17,87.172,52200000.0
2007-05-11 11:25:00,87.168,87.173,87.161,87.161,34600000.0
2007-05-11 11:26:00,87.162,87.163,87.154,87.16,27200000.0
2007-05-11 11:27:00,87.15,87.155,87.146,87.149,12800000.0
2007-05-11 11:28:00,87.138,87.143,87.126,87.127,41000000.0
2007-05-11 11:29:00,87.119,87.127,87.103,87.127,11200000.0
2007-05-11 11:30:00,87.136,87.136,87.119,87.124,11200000.0
2007-05-11 11:31:00,87.125,87.125,87.102,87.107,27200000.0
2007-05-11 11:32:00,87.078,87.078,87.048,87.053,35200000.0
2007-05-11 11:33:00,87.052,87.065,87.041,87.065,17600000.0
2007-05-11 11:34:00,87.076,87.085,87.075,87.084,34000000.0
2007-05-11 11:35:00,87.085,87.089,87.078,87.078,17600000.0
2007-05-11 11:36:00,87.081,87.129,87.081,87.129,43600000.0
2007-05-11 11:37:00,87.17,87.184,87.166,87.184,41600000.0
2007-05-11 11:38:00,87.177,87.177,87.155,87.165,27200000.0
2007-05-11 11:39:00,87.164,87.164,87.155,87.159,11200000.0
2007-05-11 11:40:00,87.18,87.188,87.172,87.188,22400000.0
2007-05-11 11:41:00,87.191,87.204,87.191,87.203,11200000.0
2007-05-11 11:42:00,87.194,87.206,87.194,87.203,38400000.0
2007-05-11 11:43:00,87.202,87.202,87.188,87.193,17600000.0
2007-05-11 11:44:00,87.201,87.201,87.178,87.178,58600000.0
2007-05-11 11:45:00,87.162,87.162,87.151,87.152,50400000.0
2007-05-11 11:46:00,87.152,87.157,87.141,87.145,11200000.0
2007-05-11 11:47:00,87.159,87.164,87.143,87.164,56000000.0
2007-05-11 11:48:00,87.181,87.206,87.181,87.193,14400000.0
2007-05-11 11:49:00,87.183,87.184,87.163,87.163,41600000.0
2007-05-11 11:50:00,87.162,87.174,87.162,87.166,44800000.0
2007-05-11 11:51:00,87.161,87.161,87.132,87.132,44800000.0
2007-05-11 11:52:00,87.131,87.131,87.113,87.121,32000000.0
2007-05-11 11:53:00,87.122,87.138,87.115,87.138,35200000.0
2007-05-11 11:54:00,87.133,87.133,87.123,87.126,46800000.0
2007-05-11 11:55:00,87.128,87.128,87.111,87.111,45200000.0
2007-05-11 11:56:00,87.118,87.143,87.118,87.143,64000000.0
2007-05-11 11:57:00,87.154,87.175,87.15,87.172,22400000.0
2007-05-11 11:58:00,87.178,87.203,87.178,87.194,41600000.0
2007-05-11 11:59:00,87.211,87.212,87.199,87.202,51200000.0
2007-05-11 12:00:00,87.208,87.237,87.208,87.237,36800000.0
2007-05-11 12:01:00,87.235,87.248,87.227,87.248,19200000.0
2007-05-11 12:02:00,87.248,87.248,87.236,87.236,12800000.0
2007-05-11 12:03:00,87.248,87.249,87.24,87.241,50600000.0
2007-05-11 12:04:00,87.251,87.266,87.251,87.263,24000000.0
2007-05-11 12:05:00,87.275,87.298,87.275,87.298,28800000.0
2007-05-11 12:06:00,87.312,87.333,87.309,87.333,24000000.0
2007-05-11 12:07:00,87.355,87.386,87.355,87.371,20800000.0
2007-05-11 12:08:00,87.363,87.364,87.352,87.364,12800000.0
2007-05-11 12:09:00,87.351,87.351,87.331,87.344,11200000.0
2007-05-11 12:10:00,87.32,87.32,87.292,87.292,11200000.0
2007-05-11 12:11:00,87.261,87.262,87.251,87.261,26600000.0
2007-05-11 12:12:00,87.249,87.274,87.249,87.263,30400000.0
2007-05-11 12:13:00,87.26,87.262,87.256,87.256,13800000.0
2007-05-11 12:14:00,87.262,87.285,87.257,87.285,16000000.0
2007-05-11 12:15:00,87.283,87.302,87.274,87.302,11200000.0
2007-05-11 12:16:00,87.269,87.278,87.269,87.275,27200000.0
2007-05-11 12:17:00,87.294,87.294,87.275,87.282,43200000.0
2007-05-11 12:18:00,87.284,87.29,87.28,87.29,25600000.0
2007-05-11 12:19:00,87.287,87.287,87.271,87.283,35200000.0
2007-05-11 12:20:00,87.295,87.304,87.292,87.304,36800000.0
2007-05-11 12:21:00,87.317,87.327,87.308,87.321,58600000.0
2007-05-11 12:22:00,87.325,87.328,87.319,87.319,30400000.0
2007-05-11 12:23:00,87.314,87.314,87.287,87.295,32000000.0
2007-05-11 12:24:00,87.278,87.278,87.266,87.268,33000000.0
2007-05-11 12:25:00,87.265,87.285,87.265,87.285,22400000.0
2007-05-11 12:26:00,87.286,87.286,87.269,87.269,29800000.0
2007-05-11 12:27:00,87.266,87.266,87.253,87.253,30400000.0
2007-05-11 12:28:00,87.278,87.304,87.278,87.304,60200000.0
2007-05-11 12:29:00,87.233,87.384,87.233,87.242,115200000.0
2007-05-11 12:30:00,87.332,87.387,87.255,87.387,46400000.0
2007-05-11 12:31:00,87.374,87.398,87.374,87.386,69800000.0
2007-05-11 12:32:00,87.39,87.398,87.39,87.398,28800000.0
2007-05-11 12:33:00,87.401,87.407,87.401,87.402,40000000.0
2007-05-11 12:34:00,87.406,87.412,87.4,87.4,27200000.0
2007-05-11 12:35:00,87.382,87.394,87.375,87.384,25600000.0
2007-05-11 12:36:00,87.395,87.395,87.383,87.383,48000000.0
2007-05-11 12:37:00,87.382,87.387,87.375,87.377,14800000.0
2007-05-11 12:38:00,87.379,87.379,87.363,87.373,14400000.0
2007-05-11 12:39:00,87.354,87.359,87.352,87.359,24000000.0
2007-05-11 12:40:00,87.376,87.377,87.37,87.375,16000000.0
2007-05-11 12:41:00,87.366,87.382,87.366,87.38,22400000.0
2007-05-11 12:42:00,87.359,87.384,87.351,87.384,22400000.0
2007-05-11 12:43:00,87.386,87.386,87.367,87.374,36800000.0
2007-05-11 12:44:00,87.391,87.4,87.391,87.397,22400000.0
2007-05-11 12:45:00,87.402,87.402,87.392,87.398,35200000.0
2007-05-11 12:46:00,87.405,87.438,87.405,87.438,44800000.0
2007-05-11 12:47:00,87.433,87.433,87.413,87.413,12800000.0
2007-05-11 12:48:00,87.407,87.412,87.397,87.412,31400000.0
2007-05-11 12:49:00,87.412,87.416,87.405,87.409,40000000.0
2007-05-11 12:50:00,87.4,87.413,87.4,87.405,16000000.0
2007-05-11 12:51:00,87.428,87.46,87.428,87.46,22400000.0
2007-05-11 12:52:00,87.468,87.479,87.459,87.479,25600000.0
2007-05-11 12:53:00,87.478,87.482,87.46,87.46,11200000.0
2007-05-11 12:54:00,87.463,87.469,87.457,87.464,11600000.0
2007-05-11 12:55:00,87.443,87.448,87.435,87.444,24000000.0
2007-05-11 12:56:00,87.436,87.45,87.435,87.435,12800000.0
2007-05-11 12:57:00,87.457,87.457,87.423,87.425,27200000.0
2007-05-11 12:58:00,87.423,87.447,87.423,87.447,12800000.0
2007-05-11 12:59:00,87.453,87.453,87.428,87.428,13800000.0
2007-05-11 13:00:00,87.422,87.428,87.405,87.407,16000000.0
2007-05-11 13:01:00,87.393,87.414,87.384,87.414,17600000.0
2007-05-11 13:02:00,87.405,87.407,87.393,87.403,12800000.0
2007-05-11 13:03:00,87.395,87.402,87.384,87.384,12800000.0
2007-05-11 13:04:00,87.357,87.357,87.342,87.342,16000000.0
2007-05-11 13:05:00,87.357,87.362,87.353,87.353,12800000.0
2007-05-11 13:06:00,87.35,87.355,87.34,87.34,17600000.0
2007-05-11 13:07:00,87.334,87.334,87.323,87.323,12800000.0
2007-05-11 13:08:00,87.348,87.351,87.335,87.335,32000000.0
2007-05-11 13:09:00,87.335,87.336,87.327,87.336,28800000.0
2007-05-11 13:10:00,87.351,87.384,87.351,87.384,32000000.0
2007-05-11 13:11:00,87.421,87.439,87.416,87.439,19200000.0
2007-05-11 13:12:00,87.445,87.445,87.428,87.428,16400000.0
2007-05-11 13:13:00,87.415,87.417,87.405,87.405,11200000.0
2007-05-11 13:14:00,87.43,87.439,87.401,87.401,11200000.0
2007-05-11 13:15:00,87.383,87.384,87.371,87.384,11200000.0
2007-05-11 13:16:00,87.394,87.396,87.386,87.396,25600000.0
2007-05-11 13:17:00,87.402,87.411,87.399,87.408,12800000.0
2007-05-11 13:18:00,87.399,87.412,87.396,87.408,56000000.0
2007-05-11 13:19:00,87.429,87.445,87.42,87.439,14400000.0
2007-05-11 13:20:00,87.441,87.443,87.434,87.438,12800000.0
2007-05-11 13:21:00,87.447,87.454,87.437,87.447,55400000.0
2007-05-11 13:22:00,87.452,87.486,87.452,87.486,10600000.0
2007-05-11 13:23:00,87.478,87.478,87.445,87.453,12800000.0
2007-05-11 13:24:00,87.445,87.451,87.439,87.445,14400000.0
2007-05-11 13:25:00,87.441,87.443,87.422,87.422,33600000.0
2007-05-11 13:26:00,87.42,87.43,87.42,87.43,24000000.0
2007-05-11 13:27:00,87.437,87.46,87.437,87.46,39400000.0
2007-05-11 13:28:00,87.461,87.468,87.436,87.436,20800000.0
2007-05-11 13:29:00,87.434,87.479,87.434,87.479,22400000.0
2007-05-11 13:30:00,87.496,87.507,87.495,87.498,36800000.0
2007-05-11 13:31:00,87.495,87.522,87.495,87.522,11200000.0
2007-05-11 13:32:00,87.526,87.537,87.523,87.53,17600000.0
2007-05-11 13:33:00,87.523,87.525,87.515,87.519,12800000.0
2007-05-11 13:34:00,87.509,87.512,87.497,87.497,12800000.0
2007-05-11 13:35:00,87.534,87.558,87.534,87.553,12800000.0
2007-05-11 13:36:00,87.546,87.55,87.54,87.547,47400000.0
2007-05-11 13:37:00,87.544,87.555,87.542,87.548,24000000.0
2007-05-11 13:38:00,87.535,87.539,87.518,87.526,28800000.0
2007-05-11 13:39:00,87.528,87.529,87.517,87.529,26400000.0
2007-05-11 13:40:00,87.53,87.54,87.53,87.536,12800000.0
2007-05-11 13:41:00,87.533,87.533,87.528,87.528,16000000.0
2007-05-11 13:42:00,87.519,87.527,87.508,87.508,12800000.0
2007-05-11 13:43:00,87.504,87.512,87.493,87.493,25600000.0
2007-05-11 13:44:00,87.502,87.53,87.502,87.524,28800000.0
2007-05-11 13:45:00,87.518,87.534,87.512,87.534,12200000.0
2007-05-11 13:46:00,87.538,87.538,87.527,87.533,14400000.0
2007-05-11 13:47:00,87.512,87.515,87.495,87.495,27200000.0
2007-05-11 13:48:00,87.493,87.497,87.475,87.475,14400000.0
2007-05-11 13:49:00,87.489,87.494,87.485,87.486,33600000.0
2007-05-11 13:50:00,87.487,87.487,87.476,87.479,33600000.0
2007-05-11 13:51:00,87.471,87.49,87.471,87.485,16000000.0
2007-05-11 13:52:00,87.484,87.494,87.483,87.488,40000000.0
2007-05-11 13:53:00,87.489,87.503,87.482,87.503,36800000.0
2007-05-11 13:54:00,87.492,87.51,87.492,87.51,24000000.0
2007-05-11 13:55:00,87.498,87.516,87.498,87.516,11200000.0
2007-05-11 13:56:00,87.506,87.506,87.5,87.5,14400000.0
2007-05-11 13:57:00,87.493,87.498,87.49,87.498,14400000.0
2007-05-11 13:58:00,87.499,87.506,87.497,87.506,32000000.0
2007-05-11 13:59:00,87.506,87.507,87.492,87.507,48400000.0
2007-05-11 14:00:00,87.507,87.507,87.488,87.506,31400000.0
2007-05-11 14:01:00,87.508,87.511,87.499,87.511,14400000.0
2007-05-11 14:02:00,87.507,87.507,87.494,87.506,28200000.0
2007-05-11 14:03:00,87.494,87.496,87.488,87.488,14400000.0
2007-05-11 14:04:00,87.487,87.487,87.476,87.477,14400000.0
2007-05-11 14:05:00,87.476,87.486,87.476,87.486,25600000.0
2007-05-11 14:06:00,87.481,87.481,87.457,87.457,17600000.0
2007-05-11 14:07:00,87.455,87.467,87.437,87.437,12800000.0
2007-05-11 14:08:00,87.426,87.426,87.412,87.417,24000000.0
2007-05-11 14:09:00,87.401,87.404,87.386,87.404,11200000.0
2007-05-11 14:10:00,87.398,87.458,87.397,87.458,17600000.0
2007-05-11 14:11:00,87.46,87.46,87.44,87.44,12800000.0
2007-05-11 14:12:00,87.433,87.433,87.423,87.43,12800000.0
2007-05-11 14:13:00,87.406,87.413,87.392,87.392,24000000.0
2007-05-11 14:14:00,87.39,87.395,87.378,87.378,20800000.0
2007-05-11 14:15:00,87.375,87.392,87.375,87.388,33600000.0
2007-05-11 14:16:00,87.368,87.368,87.333,87.357,27200000.0
2007-05-11 14:17:00,87.358,87.381,87.358,87.38,11200000.0
2007-05-11 14:18:00,87.385,87.385,87.363,87.363,16000000.0
2007-05-11 14:19:00,87.367,87.373,87.354,87.354,40000000.0
2007-05-11 14:20:00,87.345,87.347,87.338,87.347,14400000.0
2007-05-11 14:21:00,87.341,87.358,87.336,87.358,33600000.0
2007-05-11 14:22:00,87.367,87.367,87.362,87.366,14400000.0
2007-05-11 14:23:00,87.361,87.37,87.36,87.366,17600000.0
2007-05-11 14:24:00,87.365,87.377,87.363,87.377,36800000.0
2007-05-11 14:25:00,87.366,87.366,87.339,87.362,12800000.0
2007-05-11 14:26:00,87.372,87.372,87.357,87.357,19200000.0
2007-05-11 14:27:00,87.353,87.379,87.353,87.379,11200000.0
2007-05-11 14:28:00,87.392,87.393,87.378,87.378,11200000.0
2007-05-11 14:29:00,87.369,87.385,87.369,87.385,12800000.0
2007-05-11 14:30:00,87.322,87.322,87.204,87.282,11200000.0
2007-05-11 14:31:00,87.319,87.319,87.223,87.315,16000000.0
2007-05-11 14:32:00,87.31,87.333,87.31,87.317,12800000.0
2007-05-11 14:33:00,87.318,87.345,87.318,87.343,17600000.0
2007-05-11 14:34:00,87.369,87.393,87.369,87.382,17600000.0
2007-05-11 14:35:00,87.396,87.426,87.396,87.424,11200000.0
2007-05-11 14:36:00,87.415,87.455,87.415,87.455,12800000.0
2007-05-11 14:37:00,87.478,87.478,87.467,87.467,14400000.0
2007-05-11 14:38:00,87.481,87.49,87.468,87.47,11200000.0
2007-05-11 14:39:00,87.464,87.481,87.456,87.481,17600000.0
2007-05-11 14:40:00,87.496,87.502,87.486,87.488,16000000.0
2007-05-11 14:41:00,87.469,87.469,87.455,87.456,11200000.0
2007-05-11 14:42:00,87.461,87.464,87.45,87.464,12800000.0
2007-05-11 14:43:00,87.474,87.474,87.459,87.46,17600000.0
2007-05-11 14:44:00,87.458,87.462,87.446,87.457,12800000.0
2007-05-11 14:45:00,87.436,87.444,87.416,87.416,12800000.0
2007-05-11 14:46:00,87.367,87.377,87.363,87.377,17600000.0
2007-05-11 14:47:00,87.398,87.428,87.398,87.428,12800000.0
2007-05-11 14:48:00,87.408,87.426,87.408,87.412,11200000.0
2007-05-11 14:49:00,87.417,87.417,87.389,87.389,16000000.0
2007-05-11 14:50:00,87.39,87.393,87.385,87.39,12800000.0
2007-05-11 14:51:00,87.381,87.392,87.381,87.382,17600000.0
2007-05-11 14:52:00,87.391,87.401,87.391,87.401,13800000.0
2007-05-11 14:53:00,87.388,87.399,87.377,87.399,11200000.0
2007-05-11 14:54:00,87.428,87.439,87.423,87.431,12800000.0
2007-05-11 14:55:00,87.424,87.457,87.424,87.457,11200000.0
2007-05-11 14:56:00,87.461,87.502,87.454,87.502,16000000.0
2007-05-11 14:57:00,87.498,87.501,87.465,87.472,12800000.0
2007-05-11 14:58:00,87.483,87.486,87.474,87.48,14400000.0
2007-05-11 14:59:00,87.48,87.48,87.457,87.462,12800000.0
2007-05-11 15:00:00,87.482,87.55,87.482,87.547,16000000.0
2007-05-11 15:01:00,87.546,87.562,87.546,87.552,17600000.0
2007-05-11 15:02:00,87.544,87.547,87.53,87.53,11200000.0
2007-05-11 15:03:00,87.54,87.553,87.54,87.541,11200000.0
2007-05-11 15:04:00,87.535,87.545,87.505,87.505,16000000.0
2007-05-11 15:05:00,87.502,87.509,87.496,87.496,12800000.0
2007-05-11 15:06:00,87.502,87.507,87.498,87.502,11200000.0
2007-05-11 15:07:00,87.507,87.516,87.496,87.516,11200000.0
2007-05-11 15:08:00,87.516,87.529,87.516,87.529,10600000.0
2007-05-11 15:09:00,87.529,87.529,87.507,87.518,14400000.0
2007-05-11 15:10:00,87.506,87.506,87.48,87.489,16000000.0
2007-05-11 15:11:00,87.492,87.492,87.469,87.477,12800000.0
2007-05-11 15:12:00,87.483,87.495,87.476,87.491,12800000.0
2007-05-11 15:13:00,87.496,87.502,87.494,87.498,12800000.0
2007-05-11 15:14:00,87.497,87.502,87.491,87.502,16000000.0
2007-05-11 15:15:00,87.499,87.499,87.483,87.488,17600000.0
2007-05-11 15:16:00,87.496,87.502,87.489,87.502,12800000.0
2007-05-11 15:17:00,87.49,87.49,87.484,87.487,14400000.0
2007-05-11 15:18:00,87.476,87.486,87.476,87.481,12800000.0
2007-05-11 15:19:00,87.482,87.491,87.468,87.485,16000000.0
2007-05-11 15:20:00,87.489,87.497,87.487,87.487,16000000.0
2007-05-11 15:21:00,87.486,87.495,87.395,87.484,17600000.0
2007-05-11 15:22:00,87.495,87.499,87.487,87.491,11200000.0
2007-05-11 15:23:00,87.497,87.499,87.491,87.496,11200000.0
2007-05-11 15:24:00,87.5,87.5,87.488,87.491,11200000.0
2007-05-11 15:25:00,87.486,87.486,87.474,87.474,12800000.0
2007-05-11 15:26:00,87.48,87.5,87.48,87.496,14400000.0
2007-05-11 15:27:00,87.488,87.519,87.488,87.509,12800000.0
2007-05-11 15:28:00,87.521,87.528,87.51,87.523,12800000.0
2007-05-11 15:29:00,87.539,87.542,87.534,87.538,17600000.0
2007-05-11 15:30:00,87.534,87.534,87.522,87.524,17600000.0
2007-05-11 15:31:00,87.525,87.529,87.512,87.521,12800000.0
2007-05-11 15:32:00,87.532,87.541,87.525,87.541,10600000.0
2007-05-11 15:33:00,87.537,87.555,87.537,87.555,11200000.0
2007-05-11 15:34:00,87.546,87.593,87.546,87.593,11200000.0
2007-05-11 15:35:00,87.61,87.637,87.61,87.619,12800000.0
2007-05-11 15:36:00,87.662,87.686,87.662,87.686,14400000.0
2007-05-11 15:37:00,87.688,87.688,87.675,87.676,16000000.0
2007-05-11 15:38:00,87.684,87.684,87.666,87.666,11200000.0
2007-05-11 15:39:00,87.639,87.674,87.638,87.674,14400000.0
2007-05-11 15:40:00,87.672,87.69,87.662,87.69,12800000.0
2007-05-11 15:41:00,87.734,87.754,87.734,87.745,16000000.0
2007-05-11 15:42:00,87.767,87.793,87.704,87.751,17600000.0
2007-05-11 15:43:00,87.74,87.74,87.718,87.718,12800000.0
2007-05-11 15:44:00,87.769,87.787,87.769,87.777,12800000.0
2007-05-11 15:45:00,87.765,87.766,87.754,87.766,12800000.0
2007-05-11 15:46:00,87.759,87.762,87.736,87.746,11200000.0
2007-05-11 15:47:00,87.779,87.795,87.779,87.795,11200000.0
2007-05-11 15:48:00,87.788,87.797,87.775,87.775,12200000.0
2007-05-11 15:49:00,87.752,87.764,87.752,87.76,11200000.0
2007-05-11 15:50:00,87.752,87.756,87.737,87.744,14400000.0
2007-05-11 15:51:00,87.765,87.767,87.742,87.745,11200000.0
2007-05-11 15:52:00,87.758,87.783,87.758,87.783,11200000.0
2007-05-11 15:53:00,87.774,87.802,87.774,87.802,12800000.0
2007-05-11 15:54:00,87.824,87.842,87.824,87.838,17600000.0
2007-05-11 15:55:00,87.845,87.87,87.843,87.87,17600000.0
2007-05-11 15:56:00,87.876,87.88,87.864,87.879,11200000.0
2007-05-11 15:57:00,87.865,87.866,87.85,87.85,14400000.0
2007-05-11 15:58:00,87.854,87.869,87.854,87.869,11200000.0
2007-05-11 15:59:00,87.859,87.859,87.831,87.831,11200000.0
2007-05-11 16:00:00,87.821,87.834,87.821,87.831,11200000.0
2007-05-11 16:01:00,87.826,87.831,87.826,87.831,11200000.0
2007-05-11 16:02:00,87.816,87.821,87.812,87.821,12800000.0
2007-05-11 16:03:00,87.816,87.828,87.816,87.822,12800000.0
2007-05-11 16:04:00,87.831,87.831,87.77,87.824,11200000.0
2007-05-11 16:05:00,87.814,87.823,87.813,87.815,14400000.0
2007-05-11 16:06:00,87.804,87.804,87.775,87.787,16000000.0
2007-05-11 16:07:00,87.786,87.789,87.771,87.771,11200000.0
2007-05-11 16:08:00,87.758,87.765,87.757,87.765,11200000.0
2007-05-11 16:09:00,87.752,87.774,87.752,87.757,12800000.0
2007-05-11 16:10:00,87.767,87.78,87.76,87.76,12800000.0
2007-05-11 16:11:00,87.775,87.782,87.762,87.782,11200000.0
2007-05-11 16:12:00,87.785,87.796,87.774,87.796,17600000.0
2007-05-11 16:13:00,87.8,87.809,87.79,87.809,11200000.0
2007-05-11 16:14:00,87.792,87.798,87.79,87.79,14400000.0
2007-05-11 16:15:00,87.801,87.809,87.799,87.809,11200000.0
2007-05-11 16:16:00,87.825,87.862,87.825,87.862,11200000.0
2007-05-11 16:17:00,87.845,87.855,87.837,87.844,17600000.0
2007-05-11 16:18:00,87.842,87.851,87.838,87.843,16000000.0
2007-05-11 16:19:00,87.846,87.854,87.844,87.852,10600000.0
2007-05-11 16:20:00,87.86,87.868,87.853,87.86,11600000.0
2007-05-11 16:21:00,87.846,87.87,87.846,87.864,11200000.0
2007-05-11 16:22:00,87.876,87.882,87.862,87.882,10600000.0
2007-05-11 16:23:00,87.897,87.897,87.875,87.876,12800000.0
2007-05-11 16:24:00,87.877,87.888,87.877,87.886,11200000.0
2007-05-11 16:25:00,87.882,87.89,87.882,87.883,12800000.0
2007-05-11 16:26:00,87.885,87.918,87.885,87.918,12800000.0
2007-05-11 16:27:00,87.91,87.911,87.892,87.907,17000000.0
2007-05-11 16:28:00,87.881,87.898,87.881,87.898,11200000.0
2007-05-11 16:29:00,87.882,87.882,87.868,87.868,14400000.0
2007-05-11 16:30:00,87.87,87.883,87.87,87.883,14400000.0
2007-05-11 16:31:00,87.917,87.928,87.917,87.927,14400000.0
2007-05-11 16:32:00,87.936,87.936,87.915,87.926,11200000.0
2007-05-11 16:33:00,87.91,87.92,87.906,87.92,14800000.0
2007-05-11 16:34:00,87.922,87.965,87.922,87.965,17600000.0
2007-05-11 16:35:00,87.974,87.981,87.961,87.981,12800000.0
2007-05-11 16:36:00,87.966,87.976,87.965,87.976,11200000.0
2007-05-11 16:37:00,87.966,87.97,87.958,87.97,12800000.0
2007-05-11 16:38:00,87.971,87.971,87.953,87.959,14400000.0
2007-05-11 16:39:00,87.961,87.977,87.961,87.97,12800000.0
2007-05-11 16:40:00,87.954,87.978,87.954,87.978,17600000.0
2007-05-11 16:41:00,87.973,87.976,87.968,87.976,12800000.0
2007-05-11 16:42:00,87.977,87.977,87.959,87.968,10600000.0
2007-05-11 16:43:00,87.957,87.977,87.957,87.966,12800000.0
2007-05-11 16:44:00,87.962,87.962,87.942,87.942,11200000.0
2007-05-11 16:45:00,87.937,87.944,87.937,87.94,11200000.0
2007-05-11 16:46:00,87.947,87.957,87.935,87.957,14400000.0
2007-05-11 16:47:00,87.947,87.972,87.947,87.962,17600000.0
2007-05-11 16:48:00,87.968,87.978,87.967,87.978,11200000.0
2007-05-11 16:49:00,88.016,88.023,88.005,88.008,12800000.0
2007-05-11 16:50:00,88.015,88.027,88.01,88.023,17600000.0
2007-05-11 16:51:00,88.016,88.033,87.968,87.968,10600000.0
2007-05-11 16:52:00,88.04,88.052,88.034,88.039,17000000.0
2007-05-11 16:53:00,88.034,88.034,88.016,88.016,17600000.0
2007-05-11 16:54:00,88.043,88.074,88.043,88.072,17600000.0
2007-05-11 16:55:00,88.089,88.131,88.089,88.131,14400000.0
2007-05-11 16:56:00,88.134,88.155,88.133,88.155,12800000.0
2007-05-11 16:57:00,88.132,88.132,88.11,88.11,16000000.0
2007-05-11 16:58:00,88.092,88.108,88.092,88.108,12800000.0
2007-05-11 16:59:00,88.109,88.116,88.105,88.11,12800000.0
2007-05-11 17:00:00,88.093,88.126,88.092,88.126,11200000.0
2007-05-11 17:01:00,88.135,88.135,88.031,88.123,12800000.0
2007-05-11 17:02:00,88.122,88.123,88.112,88.122,16000000.0
2007-05-11 17:03:00,88.123,88.147,88.123,88.147,17600000.0
2007-05-11 17:04:00,88.142,88.156,88.142,88.149,11200000.0
2007-05-11 17:05:00,88.147,88.151,88.139,88.146,17600000.0
2007-05-11 17:06:00,88.141,88.188,88.141,88.185,10600000.0
2007-05-11 17:07:00,88.199,88.201,88.193,88.2,11200000.0
2007-05-11 17:08:00,88.203,88.209,88.2,88.2,17000000.0
2007-05-11 17:09:00,88.196,88.23,88.196,88.23,16000000.0
2007-05-11 17:10:00,88.233,88.233,88.195,88.195,11200000.0
2007-05-11 17:11:00,88.208,88.212,88.194,88.206,12800000.0
2007-05-11 17:12:00,88.209,88.219,88.196,88.219,12800000.0
2007-05-11 17:13:00,88.218,88.23,88.212,88.23,12800000.0
2007-05-11 17:14:00,88.244,88.253,88.231,88.251,12800000.0
2007-05-11 17:15:00,88.25,88.25,88.235,88.235,12800000.0
2007-05-11 17:16:00,88.227,88.231,88.226,88.228,11200000.0
2007-05-11 17:17:00,88.23,88.242,88.223,88.242,11200000.0
2007-05-11 17:18:00,88.232,88.232,88.213,88.213,12800000.0
2007-05-11 17:19:00,88.199,88.211,88.199,88.203,16000000.0
2007-05-11 17:20:00,88.195,88.195,88.173,88.173,11200000.0
2007-05-11 17:21:00,88.167,88.178,88.15,88.178,12800000.0
2007-05-11 17:22:00,88.185,88.194,88.106,88.194,11200000.0
2007-05-11 17:23:00,88.197,88.205,88.197,88.202,11200000.0
2007-05-11 17:24:00,88.204,88.21,88.201,88.207,11200000.0
2007-05-11 17:25:00,88.205,88.205,88.195,88.195,11200000.0
2007-05-11 17:26:00,88.188,88.188,88.178,88.178,11200000.0
2007-05-11 17:27:00,88.198,88.198,88.189,88.197,17600000.0
2007-05-11 17:28:00,88.181,88.201,88.175,88.175,12800000.0
2007-05-11 17:29:00,88.194,88.208,88.189,88.189,12800000.0
2007-05-11 17:30:00,88.196,88.203,88.19,88.19,11200000.0
2007-05-11 17:31:00,88.176,88.185,88.162,88.185,12800000.0
2007-05-11 17:32:00,88.193,88.2,88.189,88.197,11200000.0
2007-05-11 17:33:00,88.194,88.196,88.191,88.191,9600000.0
2007-05-11 17:34:00,88.19,88.19,88.176,88.19,11200000.0
2007-05-11 17:35:00,88.177,88.184,88.175,88.175,12800000.0
2007-05-11 17:36:00,88.182,88.186,88.179,88.182,11200000.0
2007-05-11 17:37:00,88.173,88.182,88.173,88.18,11200000.0
2007-05-11 17:38:00,88.175,88.175,88.15,88.15,16000000.0
2007-05-11 17:39:00,88.158,88.167,88.152,88.167,17600000.0
2007-05-11 17:40:00,88.177,88.177,88.167,88.167,11200000.0
2007-05-11 17:41:00,88.163,88.164,88.141,88.162,11200000.0
2007-05-11 17:42:00,88.155,88.157,88.148,88.153,11200000.0
2007-05-11 17:43:00,88.149,88.168,88.144,88.168,12800000.0
2007-05-11 17:44:00,88.16,88.16,88.148,88.148,12800000.0
2007-05-11 17:45:00,88.16,88.17,88.16,88.169,11200000.0
2007-05-11 17:46:00,88.167,88.168,88.154,88.167,12800000.0
2007-05-11 17:47:00,88.164,88.167,88.144,88.167,12800000.0
2007-05-11 17:48:00,88.158,88.158,88.142,88.147,11200000.0
2007-05-11 17:49:00,88.151,88.161,88.146,88.159,17600000.0
2007-05-11 17:50:00,88.159,88.175,88.159,88.173,12800000.0
2007-05-11 17:51:00,88.167,88.167,88.157,88.157,11200000.0
2007-05-11 17:52:00,88.16,88.166,88.149,88.161,12800000.0
2007-05-11 17:53:00,88.171,88.178,88.161,88.161,16000000.0
2007-05-11 17:54:00,88.149,88.167,88.149,88.163,14800000.0
2007-05-11 17:55:00,88.157,88.159,88.15,88.159,8000000.0
2007-05-11 17:56:00,88.167,88.174,88.157,88.174,11200000.0
2007-05-11 17:57:00,88.185,88.185,88.171,88.182,16000000.0
2007-05-11 17:58:00,88.173,88.189,88.168,88.179,12800000.0
2007-05-11 17:59:00,88.196,88.2,88.187,88.193,11200000.0
2007-05-11 18:00:00,88.201,88.206,88.193,88.193,17600000.0
2007-05-11 18:01:00,88.186,88.191,88.096,88.186,17600000.0
2007-05-11 18:02:00,88.179,88.181,88.155,88.155,17600000.0
2007-05-11 18:03:00,88.162,88.162,88.131,88.136,14400000.0
2007-05-11 18:04:00,88.161,88.166,88.158,88.158,11200000.0
2007-05-11 18:05:00,88.154,88.154,88.138,88.148,11200000.0
2007-05-11 18:06:00,88.153,88.161,88.152,88.152,12200000.0
2007-05-11 18:07:00,88.166,88.174,88.159,88.174,11200000.0
2007-05-11 18:08:00,88.18,88.184,88.171,88.177,16000000.0
2007-05-11 18:09:00,88.177,88.179,88.164,88.164,16000000.0
2007-05-11 18:10:00,88.161,88.161,88.151,88.157,12800000.0
2007-05-11 18:11:00,88.149,88.171,88.144,88.171,11200000.0
2007-05-11 18:12:00,88.164,88.172,88.164,88.166,12800000.0
2007-05-11 18:13:00,88.163,88.163,88.147,88.154,10600000.0
2007-05-11 18:14:00,88.137,88.137,88.119,88.12,12800000.0
2007-05-11 18:15:00,88.1,88.119,88.1,88.119,12800000.0
2007-05-11 18:16:00,88.109,88.118,88.108,88.11,12800000.0
2007-05-11 18:17:00,88.111,88.145,88.111,88.14,15400000.0
2007-05-11 18:18:00,88.136,88.138,88.131,88.131,10600000.0
2007-05-11 18:19:00,88.097,88.13,88.094,88.127,14400000.0
2007-05-11 18:20:00,88.13,88.135,88.128,88.135,12800000.0
2007-05-11 18:21:00,88.133,88.14,88.126,88.134,11200000.0
2007-05-11 18:22:00,88.132,88.134,88.068,88.132,16000000.0
2007-05-11 18:23:00,88.123,88.138,88.123,88.136,16000000.0
2007-05-11 18:24:00,88.142,88.148,88.139,88.148,12800000.0
2007-05-11 18:25:00,88.142,88.142,88.123,88.125,11200000.0
2007-05-11 18:26:00,88.144,88.149,88.14,88.142,12800000.0
2007-05-11 18:27:00,88.129,88.145,88.128,88.128,14200000.0
2007-05-11 18:28:00,88.129,88.141,88.129,88.14,12800000.0
2007-05-11 18:29:00,88.138,88.146,88.138,88.146,12800000.0
2007-05-11 18:30:00,88.15,88.153,88.128,88.13,11200000.0
2007-05-11 18:31:00,88.131,88.133,88.119,88.122,12800000.0
2007-05-11 18:32:00,88.135,88.137,88.129,88.129,11200000.0
2007-05-11 18:33:00,88.142,88.146,88.132,88.134,11200000.0
2007-05-11 18:34:00,88.13,88.138,88.13,88.13,12200000.0
2007-05-11 18:35:00,88.129,88.145,88.119,88.131,12800000.0
2007-05-11 18:36:00,88.142,88.145,88.141,88.141,12800000.0
2007-05-11 18:37:00,88.14,88.146,88.136,88.146,17000000.0
2007-05-11 18:38:00,88.144,88.144,88.135,88.141,11200000.0
2007-05-11 18:39:00,88.148,88.148,88.117,88.124,16000000.0
2007-05-11 18:40:00,88.143,88.152,88.141,88.15,12800000.0
2007-05-11 18:41:00,88.155,88.155,88.125,88.125,14400000.0
2007-05-11 18:42:00,88.139,88.147,88.132,88.138,11200000.0
2007-05-11 18:43:00,88.118,88.14,88.112,88.112,12800000.0
2007-05-11 18:44:00,88.137,88.157,88.135,88.154,11200000.0
2007-05-11 18:45:00,88.136,88.151,88.132,88.132,11200000.0
2007-05-11 18:46:00,88.144,88.144,88.134,88.135,11200000.0
2007-05-11 18:47:00,88.138,88.146,88.138,88.146,6400000.0
2007-05-11 18:48:00,88.134,88.134,88.123,88.129,12800000.0
2007-05-11 18:49:00,88.1,88.101,88.083,88.083,12800000.0
2007-05-11 18:50:00,88.089,88.105,88.089,88.103,18000000.0
2007-05-11 18:51:00,88.092,88.092,88.078,88.088,12800000.0
2007-05-11 18:52:00,88.091,88.094,88.085,88.089,12800000.0
2007-05-11 18:53:00,88.076,88.076,88.062,88.071,12800000.0
2007-05-11 18:54:00,88.08,88.08,88.069,88.069,11200000.0
2007-05-11 18:55:00,88.096,88.117,88.096,88.113,11200000.0
2007-05-11 18:56:00,88.109,88.109,88.082,88.082,16000000.0
2007-05-11 18:57:00,88.083,88.085,88.069,88.085,11200000.0
2007-05-11 18:58:00,88.082,88.097,88.082,88.097,11200000.0
2007-05-11 18:59:00,88.103,88.103,88.095,88.101,17000000.0
2007-05-11 19:00:00,88.089,88.1,88.088,88.099,12800000.0
2007-05-11 19:01:00,88.098,88.104,88.09,88.093,17600000.0
2007-05-11 19:02:00,88.092,88.092,88.058,88.058,11200000.0
2007-05-11 19:03:00,88.069,88.078,88.061,88.061,11200000.0
2007-05-11 19:04:00,88.057,88.075,88.057,88.057,16000000.0
2007-05-11 19:05:00,88.056,88.072,88.056,88.069,14400000.0
2007-05-11 19:06:00,88.08,88.094,88.076,88.091,16000000.0
2007-05-11 19:07:00,88.072,88.074,88.062,88.072,11200000.0
2007-05-11 19:08:00,88.067,88.067,88.051,88.057,17000000.0
2007-05-11 19:09:00,88.076,88.081,88.047,88.056,12800000.0
2007-05-11 19:10:00,88.076,88.078,88.069,88.075,17600000.0
2007-05-11 19:11:00,88.069,88.081,88.069,88.081,12800000.0
2007-05-11 19:12:00,88.07,88.099,88.07,88.099,11200000.0
2007-05-11 19:13:00,88.099,88.1,88.084,88.084,11200000.0
2007-05-11 19:14:00,88.081,88.087,88.074,88.074,16000000.0
2007-05-11 19:15:00,88.077,88.081,88.072,88.075,12800000.0
2007-05-11 19:16:00,88.081,88.088,88.076,88.078,12800000.0
2007-05-11 19:17:00,88.076,88.076,88.068,88.071,12800000.0
2007-05-11 19:18:00,88.07,88.083,88.064,88.083,17600000.0
2007-05-11 19:19:00,88.081,88.083,88.077,88.083,16000000.0
2007-05-11 19:20:00,88.054,88.067,88.041,88.041,16000000.0
2007-05-11 19:21:00,88.073,88.087,88.073,88.086,11200000.0
2007-05-11 19:22:00,88.087,88.087,88.076,88.076,11200000.0
2007-05-11 19:23:00,88.087,88.104,88.087,88.099,17600000.0
2007-05-11 19:24:00,88.104,88.109,88.09,88.102,17600000.0
2007-05-11 19:25:00,88.104,88.104,88.092,88.095,17600000.0
2007-05-11 19:26:00,88.095,88.124,88.095,88.124,11200000.0
2007-05-11 19:27:00,88.133,88.156,88.133,88.156,11200000.0
2007-05-11 19:28:00,88.156,88.156,88.138,88.138,12800000.0
2007-05-11 19:29:00,88.15,88.157,88.148,88.148,11200000.0
2007-05-11 19:30:00,88.148,88.153,88.146,88.153,14400000.0
2007-05-11 19:31:00,88.141,88.141,88.116,88.134,11200000.0
2007-05-11 19:32:00,88.123,88.123,88.101,88.101,12800000.0
2007-05-11 19:33:00,88.119,88.132,88.116,88.116,12800000.0
2007-05-11 19:34:00,88.104,88.104,88.06,88.06,12800000.0
2007-05-11 19:35:00,88.074,88.074,88.057,88.057,17600000.0
2007-05-11 19:36:00,88.056,88.078,88.056,88.078,10600000.0
2007-05-11 19:37:00,88.077,88.085,88.076,88.076,11200000.0
2007-05-11 19:38:00,88.075,88.094,88.074,88.087,17600000.0
2007-05-11 19:39:00,88.087,88.087,88.069,88.083,16000000.0
2007-05-11 19:40:00,88.081,88.092,88.075,88.078,14400000.0
2007-05-11 19:41:00,88.067,88.069,88.061,88.062,9600000.0
2007-05-11 19:42:00,88.062,88.067,88.057,88.067,12800000.0
2007-05-11 19:43:00,88.067,88.067,88.049,88.063,11200000.0
2007-05-11 19:44:00,88.062,88.079,88.059,88.068,16000000.0
2007-05-11 19:45:00,88.046,88.063,88.046,88.063,12800000.0
2007-05-11 19:46:00,88.062,88.071,88.06,88.064,10600000.0
2007-05-11 19:47:00,88.057,88.057,88.039,88.039,16000000.0
2007-05-11 19:48:00,88.043,88.052,88.03,88.048,11200000.0
2007-05-11 19:49:00,88.064,88.064,88.034,88.034,12800000.0
2007-05-11 19:50:00,88.043,88.046,88.026,88.043,12800000.0
2007-05-11 19:51:00,88.036,88.048,88.036,88.048,17600000.0
2007-05-11 19:52:00,88.064,88.064,88.052,88.064,11200000.0
2007-05-11 19:53:00,88.061,88.065,88.054,88.065,12800000.0
2007-05-11 19:54:00,88.061,88.065,88.054,88.064,14400000.0
2007-05-11 19:55:00,88.048,88.064,88.048,88.062,17600000.0
2007-05-11 19:56:00,88.062,88.063,88.055,88.058,11200000.0
2007-05-11 19:58:00,88.063,88.078,88.063,88.066,14400000.0
2007-05-11 19:59:00,88.062,88.063,88.046,88.063,14400000.0
2007-05-11 20:00:00,88.051,88.055,88.042,88.047,12800000.0
2007-05-11 20:01:00,88.069,88.077,88.065,88.077,11200000.0
2007-05-11 20:02:00,88.073,88.073,88.056,88.056,11200000.0
2007-05-11 20:03:00,88.068,88.077,88.063,88.074,16000000.0
2007-05-11 20:04:00,88.075,88.076,88.055,88.07,12800000.0
2007-05-11 20:06:00,88.075,88.084,88.073,88.084,12800000.0
2007-05-11 20:07:00,88.086,88.1,88.086,88.1,17600000.0
2007-05-11 20:08:00,88.103,88.103,88.084,88.085,12800000.0
2007-05-11 20:09:00,88.086,88.089,88.074,88.088,16000000.0
2007-05-11 20:10:00,88.1,88.104,88.065,88.065,17600000.0
2007-05-11 20:11:00,88.083,88.087,88.076,88.076,14400000.0
2007-05-11 20:12:00,88.065,88.065,88.052,88.06,14400000.0
2007-05-11 20:13:00,88.073,88.075,88.068,88.069,11200000.0
2007-05-11 20:14:00,88.071,88.083,88.07,88.083,11200000.0
2007-05-11 20:15:00,88.069,88.072,88.06,88.062,11200000.0
2007-05-11 20:16:00,88.076,88.083,88.075,88.081,12800000.0
2007-05-11 20:17:00,88.074,88.075,88.063,88.075,12800000.0
2007-05-11 20:18:00,88.076,88.076,88.066,88.07,12800000.0
2007-05-11 20:19:00,88.086,88.086,88.08,88.082,11200000.0
2007-05-11 20:20:00,88.069,88.085,88.069,88.072,11200000.0
2007-05-11 20:21:00,88.087,88.087,88.078,88.078,12800000.0
2007-05-11 20:22:00,88.064,88.071,88.064,88.071,11200000.0
2007-05-11 20:23:00,88.061,88.07,88.041,88.041,11200000.0
2007-05-11 20:24:00,88.067,88.073,88.065,88.068,16000000.0
2007-05-11 20:25:00,88.069,88.069,88.059,88.066,12800000.0
2007-05-11 20:26:00,88.062,88.062,88.053,88.059,8000000.0
2007-05-11 20:27:00,88.053,88.053,88.045,88.048,17600000.0
2007-05-11 20:28:00,88.055,88.06,88.054,88.058,17600000.0
2007-05-11 20:29:00,88.061,88.062,88.055,88.057,11200000.0
2007-05-11 20:30:00,88.058,88.061,88.054,88.06,11200000.0
2007-05-11 20:31:00,88.059,88.063,88.051,88.051,14400000.0
2007-05-11 20:32:00,88.044,88.044,88.027,88.029,16000000.0
2007-05-11 20:33:00,88.042,88.042,88.026,88.039,16000000.0
2007-05-11 20:34:00,88.045,88.045,88.026,88.042,16000000.0
2007-05-11 20:35:00,88.038,88.038,88.026,88.026,13800000.0
2007-05-11 20:36:00,88.039,88.039,88.033,88.036,11200000.0
2007-05-11 20:37:00,88.036,88.041,88.033,88.038,17600000.0
2007-05-11 20:38:00,88.022,88.022,88.012,88.018,12800000.0
2007-05-11 20:39:00,88.036,88.038,88.028,88.028,12800000.0
2007-05-11 20:40:00,88.033,88.053,88.021,88.03,12800000.0
2007-05-11 20:41:00,88.032,88.034,88.028,88.03,17600000.0
2007-05-11 20:42:00,88.027,88.038,88.026,88.031,12800000.0
2007-05-11 20:43:00,88.029,88.038,88.017,88.017,11200000.0
2007-05-11 20:44:00,88.025,88.032,88.025,88.03,11200000.0
2007-05-11 20:45:00,88.018,88.023,88.005,88.005,11200000.0
2007-05-11 20:46:00,88.019,88.029,88.019,88.022,12800000.0
2007-05-11 20:47:00,88.028,88.029,87.968,88.019,11200000.0
2007-05-11 20:48:00,88.037,88.054,88.035,88.054,12800000.0
2007-05-11 20:49:00,88.057,88.057,88.046,88.057,12800000.0
2007-05-11 20:50:00,88.065,88.065,88.048,88.048,12800000.0
2007-05-11 20:51:00,88.055,88.082,88.055,88.076,16000000.0
2007-05-11 20:52:00,88.08,88.08,88.062,88.062,11200000.0
2007-05-11 20:53:00,88.061,88.073,88.06,88.073,12800000.0
2007-05-11 20:54:00,88.078,88.089,88.073,88.089,11200000.0
2007-05-11 20:55:00,88.093,88.094,88.086,88.088,12800000.0
2007-05-11 20:56:00,88.093,88.093,88.073,88.073,12800000.0
2007-05-11 20:57:00,88.067,88.084,88.067,88.075,12800000.0
2007-05-11 20:58:00,88.084,88.088,88.08,88.088,17600000.0
2007-05-11 20:59:00,88.093,88.11,88.093,88.11,16000000.0
2007-05-11 21:00:00,88.101,88.106,88.085,88.097,12800000.0
2007-05-11 21:01:00,88.095,88.1,88.092,88.093,12800000.0
2007-05-11 21:02:00,88.087,88.087,88.068,88.081,14400000.0
2007-05-11 21:03:00,88.08,88.08,88.069,88.069,11200000.0
2007-05-11 21:04:00,88.067,88.071,88.065,88.065,7400000.0
2007-05-11 21:05:00,88.065,88.071,88.06,88.071,14400000.0
2007-05-11 21:06:00,88.07,88.073,88.064,88.071,17600000.0
2007-05-11 21:07:00,88.074,88.074,88.061,88.061,12800000.0
2007-05-11 21:08:00,88.063,88.063,88.056,88.062,12800000.0
2007-05-11 21:09:00,88.061,88.063,88.049,88.049,14400000.0
2007-05-11 21:10:00,88.058,88.058,88.041,88.042,17600000.0
2007-05-11 21:11:00,88.045,88.056,88.045,88.047,17600000.0
2007-05-11 21:12:00,88.061,88.068,88.056,88.059,12800000.0
2007-05-11 21:13:00,88.065,88.073,88.065,88.073,12800000.0
2007-05-11 21:14:00,88.064,88.079,88.064,88.079,17600000.0
2007-05-11 21:15:00,88.073,88.08,88.063,88.07,17600000.0
2007-05-11 21:16:00,88.076,88.079,88.073,88.079,4800000.0
2007-05-11 21:17:00,88.08,88.08,88.068,88.076,12800000.0
2007-05-11 21:18:00,88.069,88.073,88.064,88.068,12800000.0
2007-05-11 21:19:00,88.058,88.066,88.053,88.065,11200000.0
2007-05-11 21:20:00,88.074,88.074,88.046,88.065,11200000.0
2007-05-11 21:21:00,88.062,88.062,88.022,88.022,16400000.0
2007-05-11 21:22:00,88.021,88.054,88.021,88.054,12800000.0
2007-05-11 21:23:00,88.062,88.085,88.062,88.085,14400000.0
2007-05-11 21:24:00,88.091,88.091,88.078,88.081,12800000.0
2007-05-11 21:25:00,88.077,88.077,88.054,88.054,12800000.0
2007-05-11 21:26:00,88.077,88.08,88.06,88.068,17600000.0
2007-05-11 21:27:00,88.068,88.075,88.058,88.067,12800000.0
2007-05-11 21:28:00,88.06,88.062,88.052,88.06,14400000.0
2007-05-11 21:29:00,88.071,88.071,88.061,88.062,14400000.0
2007-05-11 21:30:00,88.072,88.086,88.072,88.08,11200000.0
2007-05-11 21:31:00,88.083,88.1,88.083,88.097,8000000.0
2007-05-11 21:32:00,88.096,88.096,88.074,88.094,8000000.0
2007-05-11 21:33:00,88.093,88.096,88.082,88.087,12800000.0
2007-05-11 21:34:00,88.088,88.092,88.071,88.09,12800000.0
2007-05-11 21:35:00,88.092,88.092,88.082,88.091,8000000.0
2007-05-11 21:36:00,88.091,88.093,88.08,88.08,17600000.0
2007-05-11 21:37:00,88.075,88.077,88.067,88.075,12800000.0
2007-05-11 21:38:00,88.078,88.085,88.078,88.083,12800000.0
2007-05-11 21:39:00,88.078,88.092,88.078,88.092,16000000.0
2007-05-11 21:40:00,88.095,88.095,88.083,88.093,12800000.0
2007-05-11 21:41:00,88.097,88.107,88.097,88.107,11200000.0
2007-05-11 21:42:00,88.105,88.12,88.105,88.118,12800000.0
2007-05-11 21:43:00,88.123,88.127,88.119,88.123,17600000.0
2007-05-11 21:44:00,88.13,88.145,88.13,88.14,8000000.0
2007-05-11 21:45:00,88.142,88.153,88.135,88.153,12800000.0
2007-05-11 21:46:00,88.156,88.168,88.144,88.168,12800000.0
2007-05-11 21:47:00,88.164,88.207,88.164,88.207,11200000.0
2007-05-11 21:48:00,88.194,88.204,88.189,88.197,17600000.0
2007-05-11 21:49:00,88.188,88.188,88.081,88.162,11200000.0
2007-05-11 21:50:00,88.165,88.181,88.165,88.181,11200000.0
2007-05-11 21:51:00,88.195,88.209,88.195,88.205,11200000.0
2007-05-11 21:52:00,88.207,88.207,88.179,88.182,11200000.0
2007-05-11 21:53:00,88.193,88.198,88.19,88.19,12800000.0
2007-05-11 21:54:00,88.174,88.174,88.156,88.167,14400000.0
2007-05-11 21:55:00,88.187,88.195,88.18,88.191,16000000.0
2007-05-11 21:56:00,88.186,88.193,88.185,88.185,12800000.0
2007-05-11 21:57:00,88.152,88.19,88.152,88.174,12800000.0
2007-05-11 21:58:00,88.183,88.185,88.147,88.159,11200000.0
2007-05-11 21:59:00,88.158,88.158,88.149,88.157,8000000.0
2007-05-11 22:00:00,88.148,88.148,88.126,88.139,12800000.0
2007-05-11 22:01:00,88.121,88.149,88.062,88.149,12800000.0
2007-05-11 22:02:00,88.161,88.161,88.153,88.159,12800000.0
2007-05-11 22:03:00,88.161,88.161,88.148,88.148,12800000.0
2007-05-11 22:04:00,88.15,88.161,88.099,88.099,10600000.0
2007-05-11 22:05:00,88.153,88.161,88.153,88.16,11200000.0
2007-05-11 22:06:00,88.147,88.159,88.142,88.146,17600000.0
2007-05-11 22:07:00,88.148,88.148,88.134,88.145,12800000.0
2007-05-11 22:08:00,88.146,88.15,88.14,88.15,11200000.0
2007-05-11 22:10:00,88.143,88.145,88.136,88.136,17600000.0
2007-05-11 22:11:00,88.154,88.162,88.152,88.16,17600000.0
2007-05-11 22:12:00,88.169,88.174,88.167,88.167,9600000.0
2007-05-11 22:13:00,88.167,88.171,88.159,88.167,17600000.0
2007-05-11 22:14:00,88.162,88.162,88.156,88.156,16000000.0
2007-05-11 22:15:00,88.151,88.151,88.142,88.144,11200000.0
2007-05-11 22:16:00,88.161,88.168,88.149,88.152,11200000.0
2007-05-11 22:17:00,88.15,88.155,88.143,88.143,11200000.0
2007-05-11 22:18:00,88.139,88.143,88.128,88.128,13200000.0
2007-05-11 22:19:00,88.153,88.159,88.151,88.154,14400000.0
2007-05-11 22:20:00,88.185,88.185,88.145,88.145,11200000.0
2007-05-11 22:21:00,88.154,88.154,88.144,88.148,4800000.0
2007-05-11 22:22:00,88.151,88.16,88.151,88.16,11200000.0
2007-05-11 22:23:00,88.164,88.164,88.154,88.158,12800000.0
2007-05-11 22:24:00,88.159,88.162,88.159,88.162,3200000.0
2007-05-11 22:25:00,88.168,88.181,88.168,88.179,12200000.0
2007-05-11 22:26:00,88.175,88.175,88.17,88.175,9600000.0
2007-05-11 22:27:00,88.185,88.192,88.182,88.183,12800000.0
2007-05-11 22:28:00,88.189,88.189,88.173,88.175,17600000.0
2007-05-11 22:29:00,88.177,88.194,88.177,88.187,8000000.0
2007-05-11 22:30:00,88.182,88.196,88.182,88.184,11200000.0
2007-05-11 22:31:00,88.19,88.191,88.182,88.182,11200000.0
2007-05-11 22:32:00,88.185,88.195,88.185,88.189,12800000.0
2007-05-11 22:33:00,88.2,88.202,88.197,88.197,12800000.0
2007-05-11 22:34:00,88.178,88.194,88.178,88.179,12800000.0
2007-05-11 22:35:00,88.191,88.191,88.189,88.189,3200000.0
2007-05-11 22:36:00,88.176,88.185,88.176,88.176,12800000.0
2007-05-11 22:37:00,88.169,88.173,88.158,88.158,11200000.0
2007-05-11 22:38:00,88.163,88.171,88.153,88.166,12800000.0
2007-05-11 22:39:00,88.17,88.176,88.17,88.17,11200000.0
2007-05-11 22:40:00,88.174,88.177,88.165,88.165,16000000.0
2007-05-11 22:41:00,88.17,88.178,88.158,88.178,8000000.0
2007-05-11 22:42:00,88.169,88.171,88.158,88.171,11200000.0
2007-05-11 22:43:00,88.164,88.164,88.101,88.158,16400000.0
2007-05-11 22:44:00,88.145,88.175,88.145,88.175,16000000.0
2007-05-11 22:45:00,88.162,88.185,88.162,88.185,14400000.0
2007-05-11 22:46:00,88.182,88.191,88.17,88.17,12800000.0
2007-05-11 22:47:00,88.119,88.119,88.094,88.094,12800000.0
2007-05-11 22:48:00,88.079,88.106,88.079,88.106,12800000.0
2007-05-11 22:49:00,88.105,88.105,88.071,88.084,12800000.0
2007-05-11 22:50:00,88.086,88.116,88.086,88.111,17600000.0
2007-05-11 22:51:00,88.113,88.118,88.096,88.105,11200000.0
2007-05-11 22:52:00,88.069,88.069,88.019,88.022,14400000.0
2007-05-11 22:53:00,88.055,88.083,88.055,88.083,11200000.0
2007-05-11 22:54:00,88.086,88.097,88.085,88.085,6400000.0
2007-05-11 22:55:00,88.1,88.109,88.09,88.103,16000000.0
2007-05-11 22:56:00,88.096,88.112,88.084,88.111,12800000.0
2007-05-11 22:57:00,88.106,88.124,88.104,88.119,14400000.0
2007-05-11 22:58:00,88.128,88.164,88.128,88.149,14400000.0
2007-05-11 22:59:00,88.144,88.149,88.112,88.112,11200000.0
2007-05-13 23:00:00,88.104,88.146,88.104,88.146,12800000.0
2007-05-13 23:01:00,88.134,88.143,88.134,88.137,8000000.0
2007-05-13 23:02:00,88.134,88.134,88.093,88.093,6400000.0
2007-05-13 23:03:00,88.089,88.105,88.089,88.103,17600000.0
2007-05-13 23:04:00,88.101,88.101,88.084,88.084,11200000.0
2007-05-13 23:05:00,88.105,88.107,88.1,88.1,12200000.0
2007-05-13 23:06:00,88.115,88.115,88.099,88.108,9600000.0
2007-05-13 23:07:00,88.102,88.104,88.092,88.098,11200000.0
2007-05-13 23:08:00,88.096,88.118,88.023,88.118,14400000.0
2007-05-13 23:09:00,88.123,88.123,88.1,88.109,11200000.0
2007-05-13 23:10:00,88.104,88.104,88.079,88.079,11200000.0
2007-05-13 23:11:00,88.057,88.062,88.048,88.053,12200000.0
2007-05-13 23:12:00,88.041,88.048,88.038,88.046,14400000.0
2007-05-13 23:13:00,88.066,88.104,88.058,88.104,14400000.0
2007-05-13 23:14:00,88.098,88.1,88.091,88.098,12800000.0
2007-05-13 23:16:00,88.1,88.105,88.1,88.1,12200000.0
2007-05-13 23:17:00,88.103,88.106,88.092,88.098,12800000.0
2007-05-13 23:18:00,88.056,88.056,87.663,87.663,11200000.0
2007-05-13 23:20:00,88.088,88.091,88.071,88.075,12800000.0
2007-05-13 23:21:00,87.657,88.062,87.657,88.062,11200000.0
2007-05-13 23:22:00,88.122,88.122,88.093,88.093,12800000.0
2007-05-13 23:23:00,88.094,88.12,88.094,88.096,12800000.0
2007-05-13 23:24:00,88.114,88.12,88.096,88.12,12800000.0
2007-05-13 23:25:00,88.14,88.158,88.14,88.158,12800000.0
2007-05-13 23:26:00,88.154,88.154,88.128,88.128,16000000.0
2007-05-13 23:27:00,88.117,88.123,88.116,88.116,8000000.0
2007-05-13 23:28:00,88.12,88.122,88.11,88.122,12800000.0
2007-05-13 23:29:00,88.126,88.134,88.119,88.119,11200000.0
2007-05-13 23:30:00,88.128,88.137,88.126,88.137,12800000.0
2007-05-13 23:31:00,88.14,88.14,88.129,88.133,11200000.0
2007-05-13 23:32:00,88.144,88.148,88.137,88.148,9600000.0
2007-05-13 23:33:00,88.145,88.145,88.131,88.131,14400000.0
2007-05-13 23:34:00,88.151,88.157,88.147,88.156,14400000.0
2007-05-13 23:35:00,88.16,88.163,88.158,88.162,12800000.0
2007-05-13 23:36:00,88.151,88.159,88.151,88.159,12800000.0
2007-05-13 23:37:00,88.149,88.152,88.128,88.13,16000000.0
2007-05-13 23:38:00,88.127,88.146,88.127,88.146,11200000.0
2007-05-13 23:39:00,88.142,88.148,88.054,88.141,10600000.0
2007-05-13 23:40:00,88.146,88.148,88.126,88.136,12800000.0
2007-05-13 23:41:00,88.15,88.153,88.139,88.153,12800000.0
2007-05-13 23:42:00,88.135,88.148,88.133,88.133,14400000.0
2007-05-13 23:43:00,88.12,88.126,88.118,88.118,11200000.0
2007-05-13 23:44:00,88.104,88.117,88.086,88.117,12800000.0
2007-05-13 23:45:00,88.105,88.116,88.105,88.115,10600000.0
2007-05-13 23:46:00,88.114,88.127,88.114,88.127,11200000.0
2007-05-13 23:47:00,88.108,88.108,88.084,88.103,11200000.0
2007-05-13 23:48:00,88.098,88.108,88.087,88.108,12800000.0
2007-05-13 23:49:00,88.104,88.11,88.101,88.11,14400000.0
2007-05-13 23:50:00,88.115,88.127,88.115,88.121,11600000.0
2007-05-13 23:51:00,88.122,88.127,88.116,88.127,11200000.0
2007-05-13 23:52:00,88.101,88.117,88.101,88.101,14400000.0
2007-05-13 23:54:00,88.112,88.113,88.11,88.112,11200000.0
2007-05-13 23:55:00,88.114,88.114,88.102,88.102,12800000.0
2007-05-13 23:56:00,88.111,88.131,88.111,88.128,12800000.0
2007-05-13 23:57:00,88.122,88.13,88.122,88.13,8000000.0
2007-05-13 23:58:00,88.119,88.122,88.107,88.122,11200000.0
2007-05-13 23:59:00,88.127,88.138,88.122,88.137,14400000.0
2007-05-14 00:00:00,88.13,88.139,88.128,88.139,12800000.0
2007-05-14 00:01:00,88.14,88.144,88.136,88.144,16000000.0
2007-05-14 00:02:00,88.142,88.152,88.132,88.15,12800000.0
2007-05-14 00:03:00,88.15,88.159,88.15,88.158,12800000.0
2007-05-14 00:04:00,88.155,88.161,88.144,88.15,14400000.0
2007-05-14 00:05:00,88.154,88.158,88.15,88.153,14400000.0
2007-05-14 00:06:00,88.147,88.151,88.139,88.145,17600000.0
2007-05-14 00:07:00,88.147,88.147,88.131,88.143,14400000.0
2007-05-14 00:08:00,88.139,88.139,88.111,88.111,12800000.0
2007-05-14 00:09:00,88.121,88.123,88.112,88.113,7400000.0
2007-05-14 00:10:00,88.114,88.131,88.114,88.123,16000000.0
2007-05-14 00:11:00,88.123,88.13,88.123,88.127,11200000.0
2007-05-14 00:12:00,88.138,88.142,88.129,88.139,10600000.0
2007-05-14 00:13:00,88.14,88.153,88.14,88.151,11200000.0
2007-05-14 00:14:00,88.146,88.151,88.142,88.142,11200000.0
2007-05-14 00:15:00,88.144,88.157,88.141,88.149,12800000.0
2007-05-14 00:16:00,88.154,88.154,88.122,88.154,11200000.0
2007-05-14 00:17:00,88.15,88.155,88.144,88.144,12200000.0
2007-05-14 00:18:00,88.151,88.161,88.151,88.161,11200000.0
2007-05-14 00:19:00,88.177,88.177,88.161,88.168,12800000.0
2007-05-14 00:20:00,88.169,88.169,88.103,88.162,14400000.0
2007-05-14 00:21:00,88.163,88.166,88.157,88.166,9600000.0
2007-05-14 00:22:00,88.168,88.172,88.156,88.156,18000000.0
2007-05-14 00:23:00,88.156,88.164,88.15,88.164,10000000.0
2007-05-14 00:24:00,88.154,88.155,88.14,88.14,17600000.0
2007-05-14 00:25:00,88.137,88.148,88.137,88.14,11200000.0
2007-05-14 00:26:00,88.128,88.135,88.121,88.135,11200000.0
2007-05-14 00:27:00,88.134,88.145,88.134,88.145,8000000.0
2007-05-14 00:28:00,88.138,88.155,88.132,88.155,12800000.0
2007-05-14 00:29:00,88.155,88.16,88.095,88.154,17600000.0
2007-05-14 00:30:00,88.152,88.169,88.152,88.163,12200000.0
2007-05-14 00:31:00,88.156,88.156,88.143,88.145,11200000.0
2007-05-14 00:32:00,88.138,88.139,88.13,88.135,14400000.0
2007-05-14 00:33:00,88.129,88.144,88.127,88.127,16000000.0
2007-05-14 00:34:00,88.116,88.116,88.07,88.078,17600000.0
2007-05-14 00:35:00,88.105,88.112,88.104,88.104,11200000.0
2007-05-14 00:36:00,88.1,88.106,88.09,88.106,9600000.0
2007-05-14 00:37:00,88.099,88.118,88.095,88.118,11200000.0
2007-05-14 00:38:00,88.117,88.12,88.109,88.109,14400000.0
2007-05-14 00:39:00,88.105,88.106,88.094,88.106,12800000.0
2007-05-14 00:40:00,88.105,88.115,88.105,88.107,13200000.0
2007-05-14 00:41:00,88.104,88.104,88.079,88.091,12800000.0
2007-05-14 00:42:00,88.1,88.11,88.091,88.103,11200000.0
2007-05-14 00:43:00,88.102,88.105,88.09,88.09,14400000.0
2007-05-14 00:44:00,88.096,88.101,88.096,88.098,17600000.0
2007-05-14 00:45:00,88.142,88.371,88.142,88.371,11200000.0
2007-05-14 00:46:00,88.384,88.404,88.384,88.402,16000000.0
2007-05-14 00:47:00,88.407,88.431,88.405,88.43,17600000.0
2007-05-14 00:48:00,88.439,88.498,88.439,88.498,11200000.0
2007-05-14 00:49:00,88.506,88.517,88.498,88.517,16000000.0
2007-05-14 00:50:00,88.525,88.534,88.512,88.512,11200000.0
2007-05-14 00:51:00,88.499,88.511,88.489,88.511,11200000.0
2007-05-14 00:52:00,88.533,88.537,88.522,88.522,14400000.0
2007-05-14 00:53:00,88.526,88.547,88.526,88.547,16000000.0
2007-05-14 00:54:00,88.569,88.57,88.563,88.567,16000000.0
2007-05-14 00:55:00,88.552,88.552,88.542,88.542,11200000.0
2007-05-14 00:56:00,88.533,88.54,88.531,88.536,14400000.0
2007-05-14 00:57:00,88.535,88.545,88.534,88.545,11200000.0
2007-05-14 00:58:00,88.531,88.552,88.53,88.551,11200000.0
2007-05-14 00:59:00,88.457,88.555,88.457,88.555,11200000.0
2007-05-14 01:00:00,88.568,88.574,88.562,88.574,11200000.0
2007-05-14 01:01:00,88.594,88.602,88.584,88.599,8000000.0
2007-05-14 01:02:00,88.614,88.629,88.614,88.629,11200000.0
2007-05-14 01:03:00,88.638,88.655,88.638,88.655,8000000.0
2007-05-14 01:04:00,88.644,88.644,88.588,88.588,11200000.0
2007-05-14 01:05:00,88.62,88.651,88.537,88.537,11200000.0
2007-05-14 01:06:00,88.613,88.629,88.609,88.629,11200000.0
2007-05-14 01:07:00,88.625,88.636,88.567,88.63,11200000.0
2007-05-14 01:08:00,88.642,88.642,88.62,88.624,11200000.0
2007-05-14 01:09:00,88.598,88.598,88.555,88.555,11200000.0
2007-05-14 01:10:00,88.555,88.555,88.531,88.541,17600000.0
2007-05-14 01:11:00,88.531,88.531,88.513,88.519,14400000.0
2007-05-14 01:12:00,88.519,88.54,88.519,88.54,12800000.0
2007-05-14 01:13:00,88.547,88.599,88.547,88.599,13200000.0
2007-05-14 01:14:00,88.584,88.593,88.584,88.592,11200000.0
2007-05-14 01:15:00,88.607,88.623,88.6,88.623,9600000.0
2007-05-14 01:16:00,88.634,88.634,88.612,88.612,11200000.0
2007-05-14 01:17:00,88.615,88.619,88.608,88.612,12800000.0
2007-05-14 01:18:00,88.633,88.642,88.627,88.627,11200000.0
2007-05-14 01:19:00,88.595,88.604,88.593,88.593,12800000.0
2007-05-14 01:20:00,88.573,88.579,88.573,88.579,16000000.0
2007-05-14 01:21:00,88.576,88.586,88.57,88.586,12800000.0
2007-05-14 01:22:00,88.576,88.578,88.538,88.538,12800000.0
2007-05-14 01:23:00,88.534,88.556,88.534,88.556,12800000.0
2007-05-14 01:24:00,88.569,88.583,88.569,88.576,12200000.0
2007-05-14 01:25:00,88.588,88.594,88.584,88.589,14400000.0
2007-05-14 01:26:00,88.599,88.605,88.592,88.603,11200000.0
2007-05-14 01:27:00,88.597,88.597,88.58,88.596,11200000.0
2007-05-14 01:28:00,88.576,88.576,88.556,88.571,18000000.0
2007-05-14 01:29:00,88.565,88.575,88.565,88.571,11200000.0
2007-05-14 01:30:00,88.571,88.578,88.568,88.578,11200000.0
2007-05-14 01:31:00,88.578,88.579,88.56,88.56,14400000.0
2007-05-14 01:32:00,88.572,88.572,88.55,88.55,17600000.0
2007-05-14 01:33:00,88.547,88.547,88.526,88.536,9600000.0
2007-05-14 01:34:00,88.538,88.543,88.523,88.523,17600000.0
2007-05-14 01:35:00,88.529,88.549,88.45,88.545,11200000.0
2007-05-14 01:36:00,88.548,88.555,88.542,88.542,12800000.0
2007-05-14 01:37:00,88.537,88.548,88.534,88.548,12800000.0
2007-05-14 01:38:00,88.548,88.561,88.548,88.556,17000000.0
2007-05-14 01:39:00,88.558,88.558,88.539,88.539,8000000.0
2007-05-14 01:40:00,88.567,88.573,88.56,88.567,12800000.0
2007-05-14 01:41:00,88.575,88.575,88.555,88.556,12800000.0
2007-05-14 01:42:00,88.56,88.56,88.521,88.521,10600000.0
2007-05-14 01:43:00,88.522,88.524,88.465,88.519,9600000.0
2007-05-14 01:44:00,88.52,88.536,88.52,88.52,11200000.0
2007-05-14 01:45:00,88.523,88.531,88.523,88.529,10600000.0
2007-05-14 01:46:00,88.52,88.525,88.516,88.521,11200000.0
2007-05-14 01:47:00,88.517,88.524,88.517,88.521,11200000.0
2007-05-14 01:48:00,88.518,88.518,88.498,88.509,12800000.0
2007-05-14 01:49:00,88.507,88.515,88.504,88.504,9600000.0
2007-05-14 01:50:00,88.508,88.508,88.491,88.494,16000000.0
2007-05-14 01:51:00,88.494,88.494,88.48,88.484,17600000.0
2007-05-14 01:52:00,88.476,88.484,88.475,88.482,12800000.0
2007-05-14 01:53:00,88.483,88.502,88.483,88.495,12200000.0
2007-05-14 01:54:00,88.505,88.512,88.502,88.507,12800000.0
2007-05-14 01:55:00,88.515,88.515,88.502,88.512,12800000.0
2007-05-14 01:56:00,88.498,88.498,88.464,88.467,16000000.0
2007-05-14 01:57:00,88.474,88.486,88.474,88.486,12800000.0
2007-05-14 01:58:00,88.501,88.502,88.494,88.496,17600000.0
2007-05-14 01:59:00,88.491,88.505,88.487,88.505,11200000.0
2007-05-14 02:00:00,88.498,88.525,88.497,88.525,11200000.0
2007-05-14 02:01:00,88.531,88.531,88.511,88.511,17600000.0
2007-05-14 02:02:00,88.49,88.49,88.48,88.48,12800000.0
2007-05-14 02:03:00,88.476,88.485,88.471,88.474,15400000.0
2007-05-14 02:04:00,88.473,88.475,88.463,88.475,12800000.0
2007-05-14 02:05:00,88.469,88.469,88.456,88.46,12800000.0
2007-05-14 02:06:00,88.456,88.456,88.44,88.44,12800000.0
2007-05-14 02:07:00,88.441,88.459,88.441,88.459,12800000.0
2007-05-14 02:08:00,88.461,88.495,88.461,88.495,17600000.0
2007-05-14 02:09:00,88.488,88.488,88.47,88.477,16000000.0
2007-05-14 02:10:00,88.481,88.497,88.481,88.495,9600000.0
2007-05-14 02:11:00,88.503,88.506,88.49,88.503,12800000.0
2007-05-14 02:12:00,88.494,88.494,88.481,88.481,11200000.0
2007-05-14 02:13:00,88.489,88.494,88.485,88.485,11600000.0
2007-05-14 02:14:00,88.482,88.482,88.472,88.472,11200000.0
2007-05-14 02:15:00,88.488,88.493,88.48,88.485,11200000.0
2007-05-14 02:16:00,88.473,88.484,88.417,88.484,9600000.0
2007-05-14 02:17:00,88.485,88.492,88.483,88.492,11200000.0
2007-05-14 02:18:00,88.488,88.493,88.482,88.486,12800000.0
2007-05-14 02:19:00,88.481,88.493,88.481,88.493,12800000.0
2007-05-14 02:20:00,88.482,88.491,88.482,88.491,8000000.0
2007-05-14 02:21:00,88.492,88.498,88.472,88.488,17600000.0
2007-05-14 02:22:00,88.478,88.483,88.465,88.478,12800000.0
2007-05-14 02:23:00,88.485,88.491,88.479,88.486,12800000.0
2007-05-14 02:24:00,88.479,88.491,88.395,88.481,11200000.0
2007-05-14 02:25:00,88.474,88.486,88.47,88.47,17600000.0
2007-05-14 02:26:00,88.475,88.481,88.461,88.481,9000000.0
2007-05-14 02:27:00,88.479,88.489,88.475,88.489,17600000.0
2007-05-14 02:28:00,88.474,88.485,88.474,88.476,14400000.0
2007-05-14 02:29:00,88.487,88.494,88.483,88.493,11200000.0
2007-05-14 02:30:00,88.494,88.503,88.494,88.501,11600000.0
2007-05-14 02:31:00,88.497,88.506,88.49,88.498,17600000.0
2007-05-14 02:32:00,88.501,88.504,88.485,88.504,11200000.0
2007-05-14 02:33:00,88.501,88.504,88.492,88.499,11200000.0
2007-05-14 02:34:00,88.498,88.502,88.493,88.5,14400000.0
2007-05-14 02:35:00,88.503,88.507,88.499,88.499,12800000.0
2007-05-14 02:36:00,88.48,88.512,88.48,88.509,12800000.0
2007-05-14 02:37:00,88.499,88.499,88.485,88.486,12800000.0
2007-05-14 02:38:00,88.5,88.501,88.489,88.489,12800000.0
2007-05-14 02:39:00,88.489,88.505,88.488,88.5,16000000.0
2007-05-14 02:40:00,88.503,88.503,88.483,88.483,12800000.0
2007-05-14 02:41:00,88.486,88.489,88.473,88.489,11200000.0
2007-05-14 02:42:00,88.482,88.488,88.482,88.482,12800000.0
2007-05-14 02:43:00,88.489,88.499,88.489,88.489,11200000.0
2007-05-14 02:44:00,88.473,88.496,88.473,88.496,9600000.0
2007-05-14 02:45:00,88.491,88.497,88.489,88.494,11200000.0
2007-05-14 02:46:00,88.503,88.503,88.497,88.5,12800000.0
2007-05-14 02:47:00,88.491,88.491,88.471,88.471,12800000.0
2007-05-14 02:48:00,88.468,88.484,88.468,88.476,14400000.0
2007-05-14 02:49:00,88.476,88.478,88.468,88.47,17600000.0
2007-05-14 02:50:00,88.472,88.472,88.465,88.467,11200000.0
2007-05-14 02:51:00,88.477,88.482,88.466,88.481,11200000.0
2007-05-14 02:52:00,88.48,88.487,88.424,88.482,11200000.0
2007-05-14 02:53:00,88.479,88.487,88.473,88.473,11200000.0
2007-05-14 02:54:00,88.383,88.488,88.383,88.488,11200000.0
2007-05-14 02:55:00,88.481,88.483,88.476,88.483,11200000.0
2007-05-14 02:56:00,88.474,88.49,88.474,88.487,8000000.0
2007-05-14 02:57:00,88.481,88.49,88.478,88.49,11200000.0
2007-05-14 02:58:00,88.482,88.482,88.459,88.481,8000000.0
2007-05-14 02:59:00,88.495,88.495,88.481,88.482,11200000.0
2007-05-14 03:00:00,88.486,88.493,88.396,88.396,11200000.0
2007-05-14 03:01:00,88.479,88.482,88.467,88.482,11200000.0
2007-05-14 03:02:00,88.486,88.494,88.48,88.494,11200000.0
2007-05-14 03:03:00,88.488,88.49,88.477,88.486,14400000.0
2007-05-14 03:04:00,88.482,88.482,88.472,88.472,11200000.0
2007-05-14 03:05:00,88.468,88.477,88.463,88.477,16000000.0
2007-05-14 03:06:00,88.473,88.476,88.466,88.47,16000000.0
2007-05-14 03:07:00,88.459,88.473,88.459,88.462,14400000.0
2007-05-14 03:08:00,88.468,88.487,88.465,88.482,11200000.0
2007-05-14 03:09:00,88.491,88.494,88.488,88.489,11200000.0
2007-05-14 03:10:00,88.485,88.494,88.479,88.483,16000000.0
2007-05-14 03:11:00,88.479,88.49,88.479,88.481,11200000.0
2007-05-14 03:12:00,88.485,88.511,88.485,88.491,17600000.0
2007-05-14 03:13:00,88.508,88.508,88.497,88.508,16000000.0
2007-05-14 03:14:00,88.504,88.506,88.502,88.506,11200000.0
2007-05-14 03:15:00,88.487,88.506,88.487,88.494,17600000.0
2007-05-14 03:16:00,88.504,88.512,88.498,88.501,14400000.0
2007-05-14 03:17:00,88.501,88.509,88.486,88.509,11200000.0
2007-05-14 03:18:00,88.497,88.5,88.471,88.5,12800000.0
2007-05-14 03:19:00,88.503,88.512,88.499,88.511,12800000.0
2007-05-14 03:20:00,88.511,88.511,88.49,88.49,12800000.0
2007-05-14 03:21:00,88.493,88.51,88.491,88.51,14400000.0
2007-05-14 03:22:00,88.526,88.531,88.52,88.522,11200000.0
2007-05-14 03:23:00,88.526,88.533,88.517,88.533,9600000.0
2007-05-14 03:24:00,88.535,88.542,88.529,88.542,11200000.0
2007-05-14 03:25:00,88.535,88.535,88.513,88.513,17600000.0
2007-05-14 03:26:00,88.51,88.529,88.51,88.511,16000000.0
2007-05-14 03:27:00,88.52,88.523,88.51,88.517,14400000.0
2007-05-14 03:28:00,88.524,88.524,88.505,88.505,11200000.0
2007-05-14 03:29:00,88.496,88.507,88.496,88.507,12800000.0
2007-05-14 03:30:00,88.52,88.545,88.471,88.536,17600000.0
2007-05-14 03:31:00,88.539,88.549,88.539,88.549,12800000.0
2007-05-14 03:32:00,88.55,88.553,88.545,88.545,8000000.0
2007-05-14 03:33:00,88.538,88.547,88.535,88.535,11200000.0
2007-05-14 03:34:00,88.54,88.552,88.54,88.552,11200000.0
2007-05-14 03:35:00,88.554,88.554,88.535,88.544,17600000.0
2007-05-14 03:36:00,88.546,88.552,88.544,88.546,11200000.0
2007-05-14 03:37:00,88.543,88.553,88.542,88.543,17600000.0
2007-05-14 03:38:00,88.543,88.545,88.543,88.544,9600000.0
2007-05-14 03:39:00,88.536,88.546,88.483,88.535,14400000.0
2007-05-14 03:40:00,88.525,88.526,88.514,88.526,12800000.0
2007-05-14 03:41:00,88.53,88.53,88.524,88.525,11200000.0
2007-05-14 03:42:00,88.519,88.529,88.515,88.528,12800000.0
2007-05-14 03:43:00,88.534,88.536,88.516,88.525,11200000.0
2007-05-14 03:44:00,88.529,88.541,88.521,88.539,12800000.0
2007-05-14 03:45:00,88.537,88.537,88.524,88.526,11200000.0
2007-05-14 03:46:00,88.519,88.531,88.519,88.53,11200000.0
2007-05-14 03:47:00,88.532,88.539,88.523,88.539,11200000.0
2007-05-14 03:48:00,88.553,88.558,88.55,88.558,11200000.0
2007-05-14 03:49:00,88.571,88.571,88.561,88.571,16000000.0
2007-05-14 03:50:00,88.557,88.559,88.553,88.557,8000000.0
2007-05-14 03:51:00,88.56,88.563,88.557,88.563,4800000.0
2007-05-14 03:52:00,88.564,88.567,88.551,88.567,14400000.0
2007-05-14 03:53:00,88.567,88.567,88.557,88.557,9600000.0
2007-05-14 03:54:00,88.561,88.565,88.558,88.564,14400000.0
2007-05-14 03:55:00,88.563,88.579,88.561,88.572,14400000.0
2007-05-14 03:56:00,88.569,88.571,88.563,88.565,12800000.0
2007-05-14 03:57:00,88.565,88.565,88.553,88.559,12800000.0
2007-05-14 03:58:00,88.569,88.576,88.551,88.576,15400000.0
2007-05-14 03:59:00,88.558,88.57,88.558,88.57,12800000.0
2007-05-14 04:00:00,88.578,88.595,88.568,88.585,14400000.0
2007-05-14 04:01:00,88.591,88.593,88.583,88.589,11200000.0
2007-05-14 04:02:00,88.601,88.601,88.578,88.578,7400000.0
2007-05-14 04:03:00,88.592,88.592,88.581,88.581,12800000.0
2007-05-14 04:04:00,88.576,88.602,88.576,88.602,12800000.0
2007-05-14 04:05:00,88.629,88.63,88.623,88.623,11200000.0
2007-05-14 04:06:00,88.618,88.618,88.603,88.603,14400000.0
2007-05-14 04:07:00,88.607,88.607,88.592,88.593,14400000.0
2007-05-14 04:08:00,88.598,88.598,88.591,88.591,11200000.0
2007-05-14 04:09:00,88.581,88.584,88.576,88.576,10600000.0
2007-05-14 04:10:00,88.573,88.573,88.561,88.565,14400000.0
2007-05-14 04:11:00,88.564,88.576,88.561,88.576,12800000.0
2007-05-14 04:12:00,88.589,88.589,88.565,88.588,11200000.0
2007-05-14 04:13:00,88.589,88.59,88.582,88.59,11200000.0
2007-05-14 04:14:00,88.589,88.606,88.589,88.605,11200000.0
2007-05-14 04:15:00,88.613,88.614,88.604,88.614,12800000.0
2007-05-14 04:16:00,88.612,88.621,88.606,88.606,11200000.0
2007-05-14 04:17:00,88.612,88.619,88.609,88.617,14400000.0
2007-05-14 04:18:00,88.619,88.619,88.594,88.607,12800000.0
2007-05-14 04:19:00,88.593,88.606,88.578,88.606,12800000.0
2007-05-14 04:20:00,88.584,88.596,88.499,88.596,11200000.0
2007-05-14 04:21:00,88.611,88.615,88.608,88.615,11200000.0
2007-05-14 04:22:00,88.604,88.616,88.601,88.605,16000000.0
2007-05-14 04:23:00,88.602,88.602,88.589,88.589,12800000.0
2007-05-14 04:24:00,88.593,88.598,88.592,88.594,12800000.0
2007-05-14 04:25:00,88.598,88.611,88.587,88.598,14400000.0
2007-05-14 04:26:00,88.601,88.607,88.599,88.607,14400000.0
2007-05-14 04:27:00,88.608,88.608,88.594,88.601,9600000.0
2007-05-14 04:28:00,88.594,88.594,88.586,88.593,11200000.0
2007-05-14 04:29:00,88.589,88.594,88.586,88.594,12800000.0
2007-05-14 04:30:00,88.577,88.585,88.575,88.575,11200000.0
2007-05-14 04:31:00,88.579,88.586,88.57,88.586,12800000.0
2007-05-14 04:32:00,88.582,88.586,88.575,88.575,8000000.0
2007-05-14 04:33:00,88.598,88.598,88.571,88.585,16000000.0
2007-05-14 04:34:00,88.577,88.577,88.571,88.575,12800000.0
2007-05-14 04:35:00,88.592,88.593,88.587,88.587,12800000.0
2007-05-14 04:36:00,88.576,88.59,88.555,88.59,12800000.0
2007-05-14 04:37:00,88.579,88.586,88.569,88.578,12800000.0
2007-05-14 04:38:00,88.589,88.597,88.589,88.592,11200000.0
2007-05-14 04:39:00,88.591,88.6,88.577,88.594,12800000.0
2007-05-14 04:40:00,88.573,88.573,88.568,88.57,11200000.0
2007-05-14 04:41:00,88.594,88.598,88.58,88.598,11200000.0
2007-05-14 04:42:00,88.605,88.614,88.598,88.6,12800000.0
2007-05-14 04:43:00,88.609,88.609,88.597,88.6,12800000.0
2007-05-14 04:44:00,88.593,88.606,88.592,88.592,9600000.0
2007-05-14 04:45:00,88.591,88.609,88.588,88.597,12800000.0
2007-05-14 04:46:00,88.603,88.603,88.594,88.603,14400000.0
2007-05-14 04:47:00,88.607,88.608,88.585,88.603,14400000.0
2007-05-14 04:48:00,88.603,88.604,88.594,88.594,12800000.0
2007-05-14 04:49:00,88.576,88.603,88.576,88.603,11200000.0
2007-05-14 04:50:00,88.601,88.601,88.588,88.592,11200000.0
2007-05-14 04:51:00,88.585,88.602,88.514,88.6,14400000.0
2007-05-14 04:52:00,88.602,88.602,88.576,88.583,11200000.0
2007-05-14 04:53:00,88.601,88.602,88.597,88.597,9600000.0
2007-05-14 04:54:00,88.574,88.58,88.571,88.571,12800000.0
2007-05-14 04:55:00,88.587,88.594,88.587,88.591,11200000.0
2007-05-14 04:56:00,88.59,88.59,88.577,88.581,17600000.0
2007-05-14 04:57:00,88.584,88.605,88.584,88.605,6400000.0
2007-05-14 04:58:00,88.614,88.614,88.588,88.588,8000000.0
2007-05-14 04:59:00,88.595,88.595,88.583,88.583,12800000.0
2007-05-14 05:00:00,88.58,88.595,88.58,88.59,11200000.0
2007-05-14 05:01:00,88.586,88.586,88.577,88.582,14400000.0
2007-05-14 05:02:00,88.597,88.601,88.592,88.594,14400000.0
2007-05-14 05:03:00,88.594,88.599,88.583,88.586,12800000.0
2007-05-14 05:04:00,88.597,88.597,88.581,88.587,8000000.0
2007-05-14 05:06:00,88.594,88.596,88.589,88.59,11200000.0
2007-05-14 05:07:00,88.577,88.616,88.577,88.616,14400000.0
2007-05-14 05:08:00,88.621,88.621,88.6,88.608,11200000.0
2007-05-14 05:09:00,88.606,88.608,88.596,88.596,17600000.0
2007-05-14 05:10:00,88.615,88.62,88.598,88.61,12800000.0
2007-05-14 05:11:00,88.592,88.612,88.591,88.598,12800000.0
2007-05-14 05:12:00,88.604,88.604,88.588,88.602,12800000.0
2007-05-14 05:13:00,88.598,88.607,88.597,88.597,12800000.0
2007-05-14 05:14:00,88.611,88.613,88.592,88.607,14400000.0
2007-05-14 05:15:00,88.612,88.615,88.596,88.605,16000000.0
2007-05-14 05:16:00,88.607,88.61,88.55,88.605,16000000.0
2007-05-14 05:17:00,88.589,88.602,88.589,88.602,11200000.0
2007-05-14 05:18:00,88.603,88.603,88.58,88.592,8000000.0
2007-05-14 05:19:00,88.581,88.586,88.577,88.582,16000000.0
2007-05-14 05:20:00,88.577,88.585,88.577,88.584,11200000.0
2007-05-14 05:21:00,88.585,88.592,88.578,88.592,12800000.0
2007-05-14 05:22:00,88.591,88.595,88.591,88.594,11200000.0
2007-05-14 05:23:00,88.578,88.58,88.571,88.572,12800000.0
2007-05-14 05:24:00,88.579,88.579,88.577,88.577,3200000.0
2007-05-14 05:25:00,88.567,88.567,88.546,88.548,12800000.0
2007-05-14 05:26:00,88.523,88.55,88.523,88.55,12800000.0
2007-05-14 05:27:00,88.55,88.557,88.549,88.549,12800000.0
2007-05-14 05:28:00,88.539,88.539,88.53,88.538,11200000.0
2007-05-14 05:29:00,88.529,88.535,88.526,88.526,11200000.0
2007-05-14 05:30:00,88.524,88.524,88.506,88.506,8000000.0
2007-05-14 05:31:00,88.509,88.509,88.495,88.507,17000000.0
2007-05-14 05:32:00,88.495,88.516,88.495,88.516,12800000.0
2007-05-14 05:33:00,88.517,88.517,88.504,88.504,9600000.0
2007-05-14 05:34:00,88.512,88.512,88.491,88.512,12800000.0
2007-05-14 05:35:00,88.507,88.507,88.503,88.503,3200000.0
2007-05-14 05:36:00,88.501,88.51,88.499,88.503,12800000.0
2007-05-14 05:37:00,88.516,88.518,88.514,88.516,11200000.0
2007-05-14 05:38:00,88.509,88.509,88.501,88.506,4800000.0
2007-05-14 05:39:00,88.505,88.505,88.498,88.501,11200000.0
2007-05-14 05:40:00,88.505,88.51,88.504,88.509,14400000.0
2007-05-14 05:41:00,88.519,88.519,88.509,88.51,12800000.0
2007-05-14 05:42:00,88.521,88.53,88.519,88.523,11200000.0
2007-05-14 05:43:00,88.529,88.529,88.518,88.518,11200000.0
2007-05-14 05:44:00,88.522,88.53,88.521,88.53,11200000.0
2007-05-14 05:45:00,88.53,88.538,88.524,88.538,16000000.0
2007-05-14 05:46:00,88.541,88.541,88.525,88.532,17600000.0
2007-05-14 05:47:00,88.524,88.525,88.517,88.525,9600000.0
2007-05-14 05:48:00,88.52,88.526,88.514,88.517,17600000.0
2007-05-14 05:49:00,88.505,88.514,88.505,88.508,17600000.0
2007-05-14 05:50:00,88.514,88.519,88.507,88.507,10600000.0
2007-05-14 05:51:00,88.516,88.53,88.512,88.53,11200000.0
2007-05-14 05:52:00,88.56,88.567,88.551,88.563,12800000.0
2007-05-14 05:53:00,88.555,88.562,88.554,88.555,17600000.0
2007-05-14 05:54:00,88.55,88.55,88.524,88.524,11200000.0
2007-05-14 05:55:00,88.463,88.526,88.463,88.517,11600000.0
2007-05-14 05:56:00,88.509,88.527,88.509,88.525,12800000.0
2007-05-14 05:57:00,88.512,88.519,88.511,88.519,13200000.0
2007-05-14 05:58:00,88.451,88.563,88.451,88.519,12800000.0
2007-05-14 05:59:00,88.518,88.521,88.509,88.517,12800000.0
2007-05-14 06:00:00,88.526,88.526,88.523,88.526,8000000.0
2007-05-14 06:01:00,88.518,88.525,88.494,88.525,11200000.0
2007-05-14 06:02:00,88.52,88.52,88.498,88.498,12800000.0
2007-05-14 06:03:00,88.513,88.52,88.502,88.502,12800000.0
2007-05-14 06:04:00,88.512,88.514,88.495,88.502,16000000.0
2007-05-14 06:05:00,88.5,88.508,88.495,88.507,14400000.0
2007-05-14 06:06:00,88.48,88.504,88.48,88.49,12800000.0
2007-05-14 06:07:00,88.507,88.507,88.493,88.506,11200000.0
2007-05-14 06:08:00,88.505,88.525,88.505,88.525,11200000.0
2007-05-14 06:09:00,88.522,88.524,88.517,88.524,11200000.0
2007-05-14 06:10:00,88.52,88.523,88.431,88.514,11200000.0
2007-05-14 06:11:00,88.503,88.511,88.498,88.507,17600000.0
2007-05-14 06:12:00,88.518,88.518,88.508,88.513,11200000.0
2007-05-14 06:13:00,88.507,88.507,88.48,88.493,12800000.0
2007-05-14 06:14:00,88.502,88.507,88.491,88.498,12800000.0
2007-05-14 06:15:00,88.503,88.539,88.503,88.539,8000000.0
2007-05-14 06:16:00,88.541,88.541,88.515,88.515,17600000.0
2007-05-14 06:17:00,88.51,88.522,88.51,88.522,12800000.0
2007-05-14 06:18:00,88.53,88.53,88.521,88.521,11200000.0
2007-05-14 06:19:00,88.529,88.539,88.526,88.529,13200000.0
2007-05-14 06:20:00,88.541,88.542,88.532,88.535,16000000.0
2007-05-14 06:21:00,88.544,88.556,88.544,88.547,12800000.0
2007-05-14 06:22:00,88.54,88.553,88.54,88.553,12800000.0
2007-05-14 06:23:00,88.553,88.557,88.55,88.553,17600000.0
2007-05-14 06:24:00,88.553,88.554,88.544,88.554,8000000.0
2007-05-14 06:25:00,88.555,88.565,88.54,88.565,12800000.0
2007-05-14 06:26:00,88.565,88.565,88.541,88.542,12800000.0
2007-05-14 06:27:00,88.543,88.551,88.531,88.551,8000000.0
2007-05-14 06:28:00,88.551,88.552,88.546,88.552,8000000.0
2007-05-14 06:29:00,88.548,88.561,88.548,88.561,11200000.0
2007-05-14 06:30:00,88.545,88.557,88.543,88.554,14400000.0
2007-05-14 06:31:00,88.538,88.565,88.534,88.561,14400000.0
2007-05-14 06:32:00,88.567,88.576,88.557,88.56,12800000.0
2007-05-14 06:33:00,88.567,88.572,88.558,88.57,17600000.0
2007-05-14 06:34:00,88.556,88.579,88.556,88.565,12800000.0
2007-05-14 06:35:00,88.56,88.572,88.558,88.572,12800000.0
2007-05-14 06:36:00,88.572,88.572,88.557,88.557,14400000.0
2007-05-14 06:37:00,88.566,88.57,88.564,88.569,12800000.0
2007-05-14 06:38:00,88.551,88.566,88.54,88.56,16000000.0
2007-05-14 06:39:00,88.568,88.57,88.555,88.569,11200000.0
2007-05-14 06:40:00,88.564,88.574,88.564,88.565,11200000.0
2007-05-14 06:41:00,88.585,88.588,88.561,88.568,12800000.0
2007-05-14 06:42:00,88.568,88.576,88.565,88.576,12800000.0
2007-05-14 06:44:00,88.582,88.593,88.573,88.586,17600000.0
2007-05-14 06:45:00,88.576,88.588,88.566,88.588,17000000.0
2007-05-14 06:46:00,88.59,88.59,88.571,88.571,12800000.0
2007-05-14 06:47:00,88.584,88.594,88.579,88.579,12800000.0
2007-05-14 06:48:00,88.559,88.569,88.557,88.558,17000000.0
2007-05-14 06:49:00,88.563,88.57,88.563,88.567,17600000.0
2007-05-14 06:50:00,88.562,88.576,88.56,88.57,13800000.0
2007-05-14 06:51:00,88.563,88.572,88.56,88.56,12800000.0
2007-05-14 06:52:00,88.567,88.57,88.555,88.565,12800000.0
2007-05-14 06:53:00,88.568,88.573,88.557,88.573,17600000.0
2007-05-14 06:54:00,88.545,88.551,88.542,88.545,14400000.0
2007-05-14 06:56:00,88.512,88.513,88.51,88.513,11200000.0
2007-05-14 06:57:00,88.569,88.581,88.569,88.576,14400000.0
2007-05-14 06:58:00,88.58,88.593,88.58,88.593,12800000.0
2007-05-14 06:59:00,88.584,88.594,88.572,88.582,12800000.0
2007-05-14 07:00:00,88.592,88.592,88.581,88.584,16000000.0
2007-05-14 07:01:00,88.577,88.585,88.573,88.585,17600000.0
2007-05-14 07:02:00,88.576,88.585,88.576,88.579,12800000.0
2007-05-14 07:03:00,88.567,88.58,88.567,88.578,12800000.0
2007-05-14 07:04:00,88.575,88.583,88.57,88.573,12800000.0
2007-05-14 07:05:00,88.577,88.582,88.57,88.582,11200000.0
2007-05-14 07:06:00,88.523,88.581,88.523,88.579,12800000.0
2007-05-14 07:07:00,88.57,88.573,88.57,88.57,11200000.0
2007-05-14 07:08:00,88.566,88.568,88.555,88.555,16000000.0
2007-05-14 07:09:00,88.585,88.591,88.585,88.585,12800000.0
2007-05-14 07:10:00,88.59,88.59,88.575,88.582,12800000.0
2007-05-14 07:11:00,88.592,88.592,88.58,88.581,12200000.0
2007-05-14 07:12:00,88.588,88.588,88.507,88.562,11200000.0
2007-05-14 07:13:00,88.581,88.581,88.567,88.569,12800000.0
2007-05-14 07:14:00,88.567,88.587,88.567,88.587,11200000.0
2007-05-14 07:15:00,88.584,88.584,88.565,88.565,11200000.0
2007-05-14 07:16:00,88.564,88.567,88.561,88.564,10600000.0
2007-05-14 07:17:00,88.579,88.579,88.575,88.575,3200000.0
2007-05-14 07:18:00,88.565,88.577,88.562,88.576,18000000.0
2007-05-14 07:19:00,88.585,88.589,88.579,88.583,12800000.0
2007-05-14 07:20:00,88.584,88.584,88.584,88.584,3200000.0
2007-05-14 07:21:00,88.589,88.589,88.581,88.581,12800000.0
2007-05-14 07:22:00,88.585,88.598,88.585,88.591,17600000.0
2007-05-14 07:23:00,88.589,88.592,88.589,88.591,10600000.0
2007-05-14 07:24:00,88.566,88.58,88.555,88.58,14400000.0
2007-05-14 07:25:00,88.584,88.585,88.571,88.582,16000000.0
2007-05-14 07:26:00,88.574,88.579,88.56,88.57,16000000.0
2007-05-14 07:27:00,88.566,88.588,88.566,88.588,16000000.0
2007-05-14 07:28:00,88.587,88.596,88.587,88.596,14400000.0
2007-05-14 07:29:00,88.598,88.598,88.585,88.588,11200000.0
2007-05-14 07:30:00,88.575,88.586,88.572,88.583,11200000.0
2007-05-14 07:31:00,88.592,88.598,88.588,88.59,17600000.0
2007-05-14 07:32:00,88.576,88.577,88.526,88.577,17600000.0
2007-05-14 07:33:00,88.592,88.603,88.592,88.603,8000000.0
2007-05-14 07:34:00,88.611,88.615,88.607,88.615,12800000.0
2007-05-14 07:35:00,88.608,88.611,88.596,88.597,16000000.0
2007-05-14 07:36:00,88.573,88.596,88.573,88.596,11200000.0
2007-05-14 07:37:00,88.605,88.615,88.605,88.605,11200000.0
2007-05-14 07:38:00,88.603,88.603,88.588,88.597,12800000.0
2007-05-14 07:39:00,88.596,88.598,88.591,88.594,11200000.0
2007-05-14 07:40:00,88.608,88.619,88.605,88.61,11200000.0
2007-05-14 07:41:00,88.604,88.608,88.595,88.608,12800000.0
2007-05-14 07:42:00,88.614,88.635,88.613,88.635,12800000.0
2007-05-14 07:43:00,88.622,88.645,88.622,88.637,12800000.0
2007-05-14 07:44:00,88.645,88.645,88.635,88.637,11200000.0
2007-05-14 07:45:00,88.613,88.613,88.6,88.6,11200000.0
2007-05-14 07:46:00,88.6,88.605,88.594,88.598,11200000.0
2007-05-14 07:47:00,88.584,88.597,88.579,88.581,14800000.0
2007-05-14 07:48:00,88.598,88.6,88.592,88.592,14400000.0
2007-05-14 07:49:00,88.591,88.597,88.583,88.597,17600000.0
2007-05-14 07:50:00,88.59,88.59,88.568,88.569,16000000.0
2007-05-14 07:51:00,88.549,88.588,88.549,88.588,12800000.0
2007-05-14 07:52:00,88.589,88.589,88.58,88.586,17600000.0
2007-05-14 07:53:00,88.582,88.595,88.582,88.593,12800000.0
2007-05-14 07:54:00,88.58,88.584,88.569,88.573,12800000.0
2007-05-14 07:55:00,88.564,88.571,88.55,88.565,12800000.0
2007-05-14 07:56:00,88.565,88.575,88.564,88.575,16000000.0
2007-05-14 07:57:00,88.562,88.57,88.559,88.56,11200000.0
2007-05-14 07:58:00,88.558,88.561,88.553,88.561,11200000.0
2007-05-14 07:59:00,88.555,88.555,88.544,88.555,12800000.0
2007-05-14 08:00:00,88.559,88.559,88.538,88.547,14400000.0
2007-05-14 08:01:00,88.541,88.564,88.535,88.535,14400000.0
2007-05-14 08:02:00,88.565,88.571,88.56,88.562,12800000.0
2007-05-14 08:03:00,88.571,88.576,88.558,88.558,11200000.0
2007-05-14 08:04:00,88.567,88.572,88.559,88.572,17600000.0
2007-05-14 08:05:00,88.572,88.582,88.572,88.572,14400000.0
2007-05-14 08:06:00,88.579,88.579,88.561,88.564,12800000.0
2007-05-14 08:07:00,88.561,88.57,88.558,88.57,11200000.0
2007-05-14 08:08:00,88.572,88.577,88.571,88.577,17600000.0
2007-05-14 08:09:00,88.57,88.58,88.565,88.565,12800000.0
2007-05-14 08:10:00,88.557,88.578,88.557,88.578,12800000.0
2007-05-14 08:11:00,88.584,88.585,88.574,88.58,10600000.0
2007-05-14 08:12:00,88.579,88.594,88.579,88.587,16000000.0
2007-05-14 08:13:00,88.592,88.592,88.579,88.582,11200000.0
2007-05-14 08:14:00,88.585,88.585,88.57,88.57,12800000.0
2007-05-14 08:15:00,88.57,88.584,88.56,88.565,16000000.0
2007-05-14 08:16:00,88.567,88.567,88.547,88.565,11200000.0
2007-05-14 08:17:00,88.566,88.569,88.556,88.569,12800000.0
2007-05-14 08:18:00,88.563,88.567,88.553,88.553,9600000.0
2007-05-14 08:19:00,88.567,88.572,88.556,88.56,14400000.0
2007-05-14 08:20:00,88.56,88.574,88.551,88.574,16000000.0
2007-05-14 08:21:00,88.567,88.57,88.549,88.553,17600000.0
2007-05-14 08:22:00,88.551,88.557,88.542,88.545,11200000.0
2007-05-14 08:23:00,88.56,88.56,88.551,88.551,11200000.0
2007-05-14 08:24:00,88.55,88.552,88.544,88.551,17600000.0
2007-05-14 08:25:00,88.551,88.571,88.551,88.565,12800000.0
2007-05-14 08:26:00,88.526,88.558,88.526,88.557,12800000.0
2007-05-14 08:27:00,88.55,88.589,88.55,88.589,12800000.0
2007-05-14 08:28:00,88.635,88.648,88.625,88.635,11200000.0
2007-05-14 08:29:00,88.632,88.642,88.62,88.642,14400000.0
2007-05-14 08:30:00,88.634,88.662,88.634,88.658,10600000.0
2007-05-14 08:31:00,88.644,88.658,88.644,88.651,12200000.0
2007-05-14 08:32:00,88.648,88.648,88.643,88.644,11200000.0
2007-05-14 08:33:00,88.651,88.651,88.639,88.639,10600000.0
2007-05-14 08:34:00,88.642,88.644,88.637,88.642,17600000.0
2007-05-14 08:35:00,88.646,88.657,88.643,88.645,17600000.0
2007-05-14 08:36:00,88.646,88.657,88.64,88.657,17600000.0
2007-05-14 08:37:00,88.674,88.674,88.663,88.663,11200000.0
2007-05-14 08:38:00,88.64,88.645,88.616,88.616,11200000.0
2007-05-14 08:39:00,88.574,88.596,88.574,88.595,16000000.0
2007-05-14 08:40:00,88.613,88.613,88.597,88.597,16000000.0
2007-05-14 08:41:00,88.616,88.635,88.611,88.616,17600000.0
2007-05-14 08:42:00,88.629,88.63,88.618,88.621,12800000.0
2007-05-14 08:43:00,88.622,88.628,88.614,88.628,12800000.0
2007-05-14 08:44:00,88.623,88.623,88.611,88.611,12800000.0
2007-05-14 08:45:00,88.618,88.631,88.618,88.628,16000000.0
2007-05-14 08:46:00,88.627,88.632,88.623,88.623,11200000.0
2007-05-14 08:47:00,88.627,88.635,88.62,88.628,11200000.0
2007-05-14 08:48:00,88.631,88.638,88.625,88.638,12800000.0
2007-05-14 08:49:00,88.646,88.65,88.631,88.642,17600000.0
2007-05-14 08:50:00,88.642,88.659,88.637,88.656,12800000.0
2007-05-14 08:51:00,88.655,88.668,88.655,88.661,17600000.0
2007-05-14 08:52:00,88.645,88.645,88.628,88.632,11200000.0
2007-05-14 08:53:00,88.633,88.633,88.61,88.613,16000000.0
2007-05-14 08:54:00,88.617,88.63,88.616,88.616,14400000.0
2007-05-14 08:55:00,88.627,88.629,88.613,88.613,16000000.0
2007-05-14 08:56:00,88.628,88.636,88.628,88.632,11200000.0
2007-05-14 08:57:00,88.621,88.633,88.621,88.633,11200000.0
2007-05-14 08:58:00,88.64,88.641,88.635,88.637,9600000.0
2007-05-14 08:59:00,88.639,88.647,88.639,88.641,12800000.0
2007-05-14 09:00:00,88.66,88.66,88.652,88.654,17600000.0
2007-05-14 09:01:00,88.624,88.624,88.613,88.613,11200000.0
2007-05-14 09:02:00,88.628,88.637,88.623,88.628,11200000.0
2007-05-14 09:03:00,88.628,88.635,88.611,88.616,16000000.0
2007-05-14 09:04:00,88.617,88.625,88.614,88.615,11200000.0
2007-05-14 09:05:00,88.61,88.618,88.61,88.615,11200000.0
2007-05-14 09:06:00,88.618,88.645,88.618,88.642,12800000.0
2007-05-14 09:07:00,88.649,88.652,88.645,88.649,12800000.0
2007-05-14 09:08:00,88.662,88.671,88.66,88.671,12800000.0
2007-05-14 09:09:00,88.678,88.686,88.669,88.675,17600000.0
2007-05-14 09:10:00,88.675,88.687,88.673,88.687,12800000.0
2007-05-14 09:11:00,88.693,88.693,88.673,88.673,12800000.0
2007-05-14 09:12:00,88.68,88.695,88.68,88.695,6400000.0
2007-05-14 09:13:00,88.693,88.693,88.679,88.679,11200000.0
2007-05-14 09:14:00,88.68,88.685,88.679,88.68,11200000.0
2007-05-14 09:15:00,88.667,88.669,88.662,88.669,11200000.0
2007-05-14 09:16:00,88.659,88.667,88.652,88.658,12800000.0
2007-05-14 09:17:00,88.66,88.66,88.65,88.655,11200000.0
2007-05-14 09:18:00,88.65,88.661,88.65,88.661,14400000.0
2007-05-14 09:19:00,88.644,88.652,88.641,88.652,12800000.0
2007-05-14 09:20:00,88.655,88.661,88.647,88.656,16000000.0
2007-05-14 09:21:00,88.65,88.653,88.645,88.653,10600000.0
2007-05-14 09:22:00,88.657,88.666,88.65,88.652,17000000.0
2007-05-14 09:23:00,88.653,88.668,88.653,88.663,12800000.0
2007-05-14 09:24:00,88.662,88.662,88.647,88.654,12800000.0
2007-05-14 09:25:00,88.656,88.659,88.645,88.645,12800000.0
2007-05-14 09:26:00,88.632,88.638,88.62,88.623,11200000.0
2007-05-14 09:27:00,88.609,88.61,88.581,88.581,11200000.0
2007-05-14 09:28:00,88.572,88.586,88.572,88.586,12800000.0
2007-05-14 09:29:00,88.59,88.597,88.59,88.592,11200000.0
2007-05-14 09:30:00,88.588,88.595,88.588,88.595,12800000.0
2007-05-14 09:31:00,88.585,88.586,88.584,88.585,12800000.0
2007-05-14 09:32:00,88.581,88.594,88.577,88.586,14400000.0
2007-05-14 09:33:00,88.612,88.614,88.603,88.614,12800000.0
2007-05-14 09:34:00,88.604,88.61,88.603,88.609,11200000.0
2007-05-14 09:35:00,88.611,88.619,88.605,88.619,12200000.0
2007-05-14 09:36:00,88.614,88.616,88.592,88.592,16000000.0
2007-05-14 09:37:00,88.604,88.639,88.561,88.637,15400000.0
2007-05-14 09:38:00,88.643,88.643,88.627,88.633,11200000.0
2007-05-14 09:39:00,88.648,88.653,88.633,88.633,12800000.0
2007-05-14 09:40:00,88.633,88.674,88.633,88.674,14400000.0
2007-05-14 09:41:00,88.68,88.696,88.678,88.696,11200000.0
2007-05-14 09:42:00,88.698,88.701,88.675,88.692,16000000.0
2007-05-14 09:43:00,88.685,88.687,88.68,88.687,12800000.0
2007-05-14 09:44:00,88.696,88.713,88.696,88.698,12800000.0
2007-05-14 09:45:00,88.699,88.699,88.678,88.678,12800000.0
2007-05-14 09:46:00,88.679,88.679,88.66,88.671,11200000.0
2007-05-14 09:47:00,88.662,88.662,88.632,88.632,12800000.0
2007-05-14 09:48:00,88.632,88.655,88.631,88.653,11200000.0
2007-05-14 09:49:00,88.66,88.668,88.653,88.662,12800000.0
2007-05-14 09:50:00,88.658,88.664,88.644,88.664,16000000.0
2007-05-14 09:51:00,88.654,88.659,88.648,88.655,16000000.0
2007-05-14 09:52:00,88.649,88.649,88.628,88.637,11200000.0
2007-05-14 09:53:00,88.638,88.672,88.638,88.661,12800000.0
2007-05-14 09:54:00,88.679,88.682,88.673,88.675,11200000.0
2007-05-14 09:55:00,88.644,88.66,88.644,88.657,11200000.0
2007-05-14 09:56:00,88.661,88.661,88.644,88.644,14400000.0
2007-05-14 09:57:00,88.645,88.652,88.634,88.652,17600000.0
2007-05-14 09:58:00,88.652,88.673,88.571,88.673,17600000.0
2007-05-14 09:59:00,88.672,88.677,88.655,88.675,17600000.0
2007-05-14 10:00:00,88.695,88.711,88.695,88.707,11200000.0
2007-05-14 10:01:00,88.703,88.714,88.703,88.713,12800000.0
2007-05-14 10:02:00,88.732,88.737,88.725,88.737,16000000.0
2007-05-14 10:03:00,88.737,88.737,88.715,88.72,11200000.0
2007-05-14 10:04:00,88.717,88.75,88.717,88.75,8000000.0
2007-05-14 10:05:00,88.741,88.761,88.741,88.747,14400000.0
2007-05-14 10:06:00,88.746,88.764,88.746,88.754,16000000.0
2007-05-14 10:07:00,88.78,88.79,88.776,88.789,12800000.0
2007-05-14 10:08:00,88.794,88.812,88.794,88.811,11200000.0
2007-05-14 10:09:00,88.807,88.821,88.804,88.804,12800000.0
2007-05-14 10:10:00,88.805,88.82,88.801,88.813,17600000.0
2007-05-14 10:11:00,88.808,88.857,88.808,88.857,11200000.0
2007-05-14 10:12:00,88.862,88.862,88.833,88.853,12800000.0
2007-05-14 10:13:00,88.857,88.865,88.853,88.853,12800000.0
2007-05-14 10:14:00,88.861,88.861,88.834,88.834,11200000.0
2007-05-14 10:15:00,88.827,88.832,88.819,88.819,12800000.0
2007-05-14 10:16:00,88.831,88.852,88.831,88.851,12200000.0
2007-05-14 10:17:00,88.853,88.854,88.845,88.845,11200000.0
2007-05-14 10:18:00,88.853,88.872,88.837,88.872,11200000.0
2007-05-14 10:19:00,88.865,88.872,88.863,88.872,11200000.0
2007-05-14 10:20:00,88.873,88.873,88.848,88.848,17600000.0
2007-05-14 10:21:00,88.825,88.859,88.825,88.859,16000000.0
2007-05-14 10:22:00,88.877,88.884,88.873,88.873,11200000.0
2007-05-14 10:23:00,88.885,88.885,88.867,88.878,11200000.0
2007-05-14 10:24:00,88.887,88.898,88.887,88.898,12200000.0
2007-05-14 10:25:00,88.881,88.881,88.853,88.863,11200000.0
2007-05-14 10:26:00,88.875,88.876,88.861,88.861,9600000.0
2007-05-14 10:27:00,88.864,88.865,88.841,88.844,11200000.0
2007-05-14 10:28:00,88.855,88.856,88.836,88.85,12800000.0
2007-05-14 10:29:00,88.851,88.852,88.829,88.829,11200000.0
2007-05-14 10:30:00,88.813,88.829,88.813,88.819,12800000.0
2007-05-14 10:31:00,88.835,88.835,88.811,88.833,12200000.0
2007-05-14 10:32:00,88.835,88.842,88.829,88.829,17600000.0
2007-05-14 10:33:00,88.821,88.826,88.818,88.818,11200000.0
2007-05-14 10:34:00,88.81,88.812,88.805,88.806,11200000.0
2007-05-14 10:35:00,88.804,88.812,88.802,88.812,11200000.0
2007-05-14 10:36:00,88.793,88.797,88.788,88.788,11200000.0
2007-05-14 10:37:00,88.784,88.784,88.694,88.76,11200000.0
2007-05-14 10:38:00,88.753,88.759,88.745,88.759,12800000.0
2007-05-14 10:39:00,88.754,88.763,88.753,88.757,11200000.0
2007-05-14 10:40:00,88.759,88.772,88.731,88.731,16000000.0
2007-05-14 10:41:00,88.743,88.761,88.743,88.761,13200000.0
2007-05-14 10:42:00,88.756,88.764,88.748,88.764,11200000.0
2007-05-14 10:43:00,88.761,88.77,88.757,88.77,11200000.0
2007-05-14 10:44:00,88.769,88.769,88.762,88.768,12200000.0
2007-05-14 10:45:00,88.766,88.774,88.766,88.773,12200000.0
2007-05-14 10:46:00,88.777,88.777,88.77,88.771,12200000.0
2007-05-14 10:47:00,88.763,88.763,88.734,88.752,12200000.0
2007-05-14 10:48:00,88.747,88.749,88.744,88.744,12800000.0
2007-05-14 10:49:00,88.74,88.749,88.74,88.748,11200000.0
2007-05-14 10:50:00,88.748,88.76,88.741,88.741,16000000.0
2007-05-14 10:51:00,88.741,88.749,88.741,88.745,17000000.0
2007-05-14 10:52:00,88.761,88.767,88.746,88.746,11200000.0
2007-05-14 10:53:00,88.762,88.768,88.751,88.756,11200000.0
2007-05-14 10:54:00,88.767,88.772,88.745,88.772,17600000.0
2007-05-14 10:55:00,88.757,88.757,88.74,88.746,11200000.0
2007-05-14 10:56:00,88.768,88.771,88.758,88.76,17000000.0
2007-05-14 10:57:00,88.773,88.774,88.761,88.764,16000000.0
2007-05-14 10:58:00,88.768,88.784,88.685,88.784,12800000.0
2007-05-14 10:59:00,88.795,88.808,88.795,88.801,10600000.0
2007-05-14 11:00:00,88.806,88.806,88.793,88.805,12800000.0
2007-05-14 11:01:00,88.807,88.807,88.797,88.797,12800000.0
2007-05-14 11:02:00,88.79,88.806,88.79,88.802,16000000.0
2007-05-14 11:03:00,88.809,88.811,88.795,88.8,12800000.0
2007-05-14 11:04:00,88.778,88.802,88.778,88.798,14400000.0
2007-05-14 11:05:00,88.8,88.801,88.785,88.801,17600000.0
2007-05-14 11:06:00,88.805,88.809,88.799,88.806,17600000.0
2007-05-14 11:07:00,88.797,88.797,88.776,88.795,17600000.0
2007-05-14 11:08:00,88.721,88.797,88.721,88.797,10600000.0
2007-05-14 11:09:00,88.793,88.802,88.787,88.792,17600000.0
2007-05-14 11:10:00,88.781,88.784,88.766,88.766,12800000.0
2007-05-14 11:11:00,88.766,88.766,88.749,88.749,11200000.0
2007-05-14 11:12:00,88.751,88.757,88.747,88.748,17600000.0
2007-05-14 11:13:00,88.766,88.79,88.765,88.788,14400000.0
2007-05-14 11:14:00,88.785,88.794,88.785,88.793,11200000.0
2007-05-14 11:15:00,88.786,88.788,88.776,88.784,11200000.0
2007-05-14 11:16:00,88.782,88.783,88.778,88.782,13200000.0
2007-05-14 11:17:00,88.773,88.779,88.763,88.779,11200000.0
2007-05-14 11:18:00,88.774,88.782,88.772,88.782,12800000.0
2007-05-14 11:19:00,88.774,88.774,88.755,88.755,17600000.0
2007-05-14 11:20:00,88.747,88.749,88.736,88.747,12800000.0
2007-05-14 11:21:00,88.777,88.788,88.777,88.78,13800000.0
2007-05-14 11:22:00,88.771,88.776,88.759,88.765,12800000.0
2007-05-14 11:23:00,88.769,88.773,88.765,88.765,11200000.0
2007-05-14 11:24:00,88.776,88.783,88.769,88.781,12800000.0
2007-05-14 11:25:00,88.77,88.777,88.759,88.766,17600000.0
2007-05-14 11:26:00,88.765,88.767,88.757,88.767,14400000.0
2007-05-14 11:27:00,88.766,88.77,88.755,88.763,11200000.0
2007-05-14 11:28:00,88.736,88.745,88.732,88.745,14400000.0
2007-05-14 11:29:00,88.737,88.738,88.734,88.734,14800000.0
2007-05-14 11:30:00,88.732,88.747,88.727,88.747,14400000.0
2007-05-14 11:31:00,88.76,88.767,88.756,88.759,11200000.0
2007-05-14 11:32:00,88.76,88.766,88.751,88.758,17600000.0
2007-05-14 11:33:00,88.764,88.764,88.734,88.734,12800000.0
2007-05-14 11:34:00,88.741,88.743,88.735,88.735,12800000.0
2007-05-14 11:35:00,88.74,88.749,88.739,88.739,11200000.0
2007-05-14 11:36:00,88.744,88.751,88.744,88.75,12800000.0
2007-05-14 11:37:00,88.754,88.758,88.747,88.747,11200000.0
2007-05-14 11:38:00,88.749,88.761,88.738,88.739,11600000.0
2007-05-14 11:39:00,88.744,88.768,88.744,88.762,11200000.0
2007-05-14 11:40:00,88.754,88.764,88.754,88.764,11200000.0
2007-05-14 11:41:00,88.766,88.781,88.75,88.75,16000000.0
2007-05-14 11:42:00,88.768,88.778,88.76,88.776,17600000.0
2007-05-14 11:43:00,88.772,88.772,88.746,88.767,11200000.0
2007-05-14 11:44:00,88.752,88.755,88.746,88.749,11200000.0
2007-05-14 11:45:00,88.749,88.756,88.733,88.733,14400000.0
2007-05-14 11:46:00,88.759,88.759,88.742,88.751,11200000.0
2007-05-14 11:47:00,88.757,88.771,88.743,88.769,17600000.0
2007-05-14 11:48:00,88.768,88.768,88.747,88.759,11200000.0
2007-05-14 11:49:00,88.758,88.779,88.758,88.772,12800000.0
2007-05-14 11:50:00,88.782,88.789,88.779,88.779,12800000.0
2007-05-14 11:51:00,88.768,88.772,88.766,88.77,10600000.0
2007-05-14 11:52:00,88.773,88.785,88.772,88.785,11200000.0
2007-05-14 11:53:00,88.783,88.794,88.775,88.775,16000000.0
2007-05-14 11:54:00,88.785,88.789,88.78,88.789,14400000.0
2007-05-14 11:55:00,88.787,88.79,88.724,88.785,11200000.0
2007-05-14 11:56:00,88.781,88.799,88.781,88.79,12800000.0
2007-05-14 11:57:00,88.81,88.814,88.787,88.787,12800000.0
2007-05-14 11:58:00,88.795,88.795,88.778,88.778,10600000.0
2007-05-14 11:59:00,88.782,88.782,88.768,88.768,10600000.0
2007-05-14 12:00:00,88.781,88.781,88.773,88.779,11200000.0
2007-05-14 12:01:00,88.764,88.764,88.75,88.75,11200000.0
2007-05-14 12:02:00,88.746,88.756,88.746,88.749,14400000.0
2007-05-14 12:03:00,88.751,88.755,88.739,88.75,11200000.0
2007-05-14 12:04:00,88.754,88.754,88.735,88.744,17600000.0
2007-05-14 12:05:00,88.743,88.759,88.743,88.759,17600000.0
2007-05-14 12:06:00,88.767,88.767,88.746,88.746,12800000.0
2007-05-14 12:07:00,88.754,88.775,88.754,88.775,11200000.0
2007-05-14 12:08:00,88.774,88.783,88.763,88.776,11200000.0
2007-05-14 12:09:00,88.782,88.788,88.76,88.76,14400000.0
2007-05-14 12:10:00,88.767,88.777,88.763,88.766,11200000.0
2007-05-14 12:11:00,88.784,88.79,88.78,88.78,12800000.0
2007-05-14 12:12:00,88.783,88.786,88.768,88.769,11200000.0
2007-05-14 12:13:00,88.776,88.794,88.776,88.794,10600000.0
2007-05-14 12:14:00,88.801,88.804,88.796,88.804,12800000.0
2007-05-14 12:15:00,88.779,88.788,88.775,88.78,12800000.0
2007-05-14 12:16:00,88.757,88.779,88.756,88.779,12800000.0
2007-05-14 12:17:00,88.784,88.802,88.724,88.802,17000000.0
2007-05-14 12:18:00,88.784,88.794,88.784,88.785,16000000.0
2007-05-14 12:19:00,88.761,88.763,88.733,88.763,12800000.0
2007-05-14 12:20:00,88.774,88.806,88.774,88.787,14400000.0
2007-05-14 12:21:00,88.79,88.796,88.787,88.789,11200000.0
2007-05-14 12:22:00,88.781,88.784,88.773,88.78,16000000.0
2007-05-14 12:23:00,88.778,88.781,88.769,88.781,14400000.0
2007-05-14 12:24:00,88.776,88.786,88.771,88.771,12800000.0
2007-05-14 12:25:00,88.78,88.789,88.78,88.787,11200000.0
2007-05-14 12:26:00,88.785,88.789,88.785,88.785,11200000.0
2007-05-14 12:27:00,88.788,88.788,88.78,88.781,10600000.0
2007-05-14 12:28:00,88.787,88.794,88.778,88.792,12800000.0
2007-05-14 12:29:00,88.79,88.8,88.788,88.8,17600000.0
2007-05-14 12:30:00,88.786,88.807,88.786,88.804,17600000.0
2007-05-14 12:31:00,88.798,88.818,88.798,88.818,12800000.0
2007-05-14 12:32:00,88.814,88.825,88.814,88.821,12800000.0
2007-05-14 12:33:00,88.817,88.819,88.805,88.819,14400000.0
2007-05-14 12:34:00,88.818,88.827,88.818,88.822,12800000.0
2007-05-14 12:35:00,88.824,88.828,88.813,88.814,11200000.0
2007-05-14 12:36:00,88.81,88.818,88.81,88.818,11200000.0
2007-05-14 12:37:00,88.818,88.829,88.816,88.824,11200000.0
2007-05-14 12:38:00,88.833,88.844,88.737,88.838,17600000.0
2007-05-14 12:39:00,88.824,88.836,88.824,88.834,16000000.0
2007-05-14 12:40:00,88.828,88.83,88.809,88.823,16000000.0
2007-05-14 12:41:00,88.812,88.818,88.812,88.814,12800000.0
2007-05-14 12:42:00,88.802,88.805,88.795,88.797,14800000.0
2007-05-14 12:43:00,88.793,88.793,88.752,88.758,12800000.0
2007-05-14 12:44:00,88.735,88.759,88.732,88.759,17600000.0
2007-05-14 12:45:00,88.759,88.782,88.759,88.782,16000000.0
2007-05-14 12:46:00,88.761,88.769,88.75,88.756,12800000.0
2007-05-14 12:47:00,88.768,88.768,88.749,88.759,12800000.0
2007-05-14 12:48:00,88.765,88.778,88.759,88.778,12800000.0
2007-05-14 12:49:00,88.783,88.787,88.773,88.787,16000000.0
2007-05-14 12:50:00,88.783,88.794,88.783,88.79,13800000.0
2007-05-14 12:51:00,88.811,88.812,88.804,88.809,11200000.0
2007-05-14 12:52:00,88.821,88.823,88.815,88.823,11200000.0
2007-05-14 12:53:00,88.795,88.825,88.791,88.825,11200000.0
2007-05-14 12:54:00,88.834,88.864,88.834,88.858,12800000.0
2007-05-14 12:55:00,88.862,88.862,88.827,88.827,16000000.0
2007-05-14 12:56:00,88.839,88.851,88.839,88.848,11200000.0
2007-05-14 12:57:00,88.833,88.855,88.833,88.855,11600000.0
2007-05-14 12:58:00,88.85,88.858,88.847,88.853,17600000.0
2007-05-14 12:59:00,88.853,88.86,88.835,88.835,16000000.0
2007-05-14 13:00:00,88.829,88.858,88.828,88.858,12800000.0
2007-05-14 13:01:00,88.854,88.854,88.84,88.851,13800000.0
2007-05-14 13:02:00,88.853,88.861,88.853,88.861,12800000.0
2007-05-14 13:03:00,88.852,88.861,88.838,88.848,16000000.0
2007-05-14 13:04:00,88.858,88.871,88.858,88.869,11200000.0
2007-05-14 13:05:00,88.869,88.876,88.859,88.869,12800000.0
2007-05-14 13:06:00,88.863,88.863,88.852,88.854,11200000.0
2007-05-14 13:07:00,88.853,88.864,88.839,88.839,14400000.0
2007-05-14 13:08:00,88.836,88.842,88.824,88.837,17600000.0
2007-05-14 13:09:00,88.836,88.836,88.821,88.828,12800000.0
2007-05-14 13:10:00,88.833,88.853,88.829,88.853,16000000.0
2007-05-14 13:11:00,88.853,88.862,88.853,88.86,11200000.0
2007-05-14 13:12:00,88.866,88.868,88.863,88.866,12800000.0
2007-05-14 13:13:00,88.865,88.886,88.863,88.886,17600000.0
2007-05-14 13:14:00,88.887,88.887,88.864,88.864,12800000.0
2007-05-14 13:15:00,88.878,88.878,88.869,88.878,12800000.0
2007-05-14 13:16:00,88.875,88.891,88.869,88.891,17600000.0
2007-05-14 13:17:00,88.895,88.903,88.895,88.897,12800000.0
2007-05-14 13:18:00,88.874,88.88,88.866,88.877,11200000.0
2007-05-14 13:19:00,88.879,88.879,88.87,88.87,16000000.0
2007-05-14 13:20:00,88.866,88.882,88.866,88.874,17600000.0
2007-05-14 13:21:00,88.863,88.871,88.852,88.871,11200000.0
2007-05-14 13:22:00,88.879,88.883,88.868,88.87,14400000.0
2007-05-14 13:23:00,88.883,88.883,88.864,88.864,12800000.0
2007-05-14 13:24:00,88.868,88.872,88.868,88.869,11200000.0
2007-05-14 13:25:00,88.86,88.868,88.843,88.843,17600000.0
2007-05-14 13:26:00,88.849,88.852,88.845,88.848,17600000.0
2007-05-14 13:27:00,88.831,88.843,88.831,88.833,12800000.0
2007-05-14 13:28:00,88.846,88.846,88.75,88.846,16000000.0
2007-05-14 13:29:00,88.835,88.85,88.758,88.838,11200000.0
2007-05-14 13:30:00,88.838,88.85,88.838,88.845,12800000.0
2007-05-14 13:31:00,88.846,88.856,88.846,88.856,11200000.0
2007-05-14 13:32:00,88.853,88.853,88.846,88.846,11200000.0
2007-05-14 13:33:00,88.842,88.842,88.827,88.827,19200000.0
2007-05-14 13:34:00,88.82,88.831,88.82,88.829,12800000.0
2007-05-14 13:35:00,88.837,88.837,88.83,88.83,36800000.0
2007-05-14 13:36:00,88.842,88.848,88.842,88.848,17600000.0
2007-05-14 13:37:00,88.835,88.838,88.828,88.828,14400000.0
2007-05-14 13:38:00,88.833,88.861,88.833,88.861,33600000.0
2007-05-14 13:39:00,88.864,88.864,88.844,88.844,14400000.0
2007-05-14 13:40:00,88.821,88.839,88.801,88.839,40000000.0
2007-05-14 13:41:00,88.848,88.857,88.848,88.857,16000000.0
2007-05-14 13:42:00,88.851,88.853,88.843,88.843,11200000.0
2007-05-14 13:43:00,88.859,88.859,88.84,88.851,27200000.0
2007-05-14 13:44:00,88.86,88.874,88.859,88.859,33600000.0
2007-05-14 13:45:00,88.867,88.874,88.861,88.861,20800000.0
2007-05-14 13:46:00,88.869,88.883,88.869,88.878,24400000.0
2007-05-14 13:47:00,88.895,88.896,88.886,88.886,12800000.0
2007-05-14 13:48:00,88.881,88.881,88.859,88.859,12800000.0
2007-05-14 13:49:00,88.855,88.856,88.849,88.856,17600000.0
2007-05-14 13:50:00,88.863,88.887,88.863,88.887,11200000.0
2007-05-14 13:51:00,88.929,88.939,88.929,88.939,24000000.0
2007-05-14 13:52:00,88.942,88.942,88.911,88.911,12800000.0
2007-05-14 13:53:00,88.898,88.901,88.887,88.887,17600000.0
2007-05-14 13:54:00,88.896,88.908,88.888,88.888,25000000.0
2007-05-14 13:55:00,88.878,88.878,88.866,88.874,14400000.0
2007-05-14 13:56:00,88.88,88.883,88.872,88.872,14400000.0
2007-05-14 13:57:00,88.856,88.886,88.855,88.886,28800000.0
2007-05-14 13:58:00,88.866,88.878,88.866,88.878,14400000.0
2007-05-14 13:59:00,88.886,88.942,88.886,88.942,32000000.0
2007-05-14 14:00:00,88.94,88.94,88.925,88.935,47400000.0
2007-05-14 14:01:00,88.938,88.946,88.929,88.946,32000000.0
2007-05-14 14:02:00,88.953,88.998,88.945,88.998,14400000.0
2007-05-14 14:03:00,89.009,89.012,88.955,88.955,14400000.0
2007-05-14 14:04:00,88.937,88.937,88.916,88.916,11200000.0
2007-05-14 14:05:00,88.9,88.9,88.885,88.885,23400000.0
2007-05-14 14:06:00,88.882,88.884,88.873,88.884,36200000.0
2007-05-14 14:07:00,88.885,88.888,88.876,88.888,40000000.0
2007-05-14 14:08:00,88.881,88.892,88.881,88.891,16000000.0
2007-05-14 14:09:00,88.89,88.896,88.885,88.896,33000000.0
2007-05-14 14:10:00,88.91,88.914,88.907,88.912,34000000.0
2007-05-14 14:11:00,88.892,88.912,88.892,88.904,13200000.0
2007-05-14 14:12:00,88.905,88.915,88.899,88.899,27600000.0
2007-05-14 14:13:00,88.902,88.902,88.877,88.883,14400000.0
2007-05-14 14:14:00,88.884,88.892,88.874,88.892,12800000.0
2007-05-14 14:15:00,88.885,88.885,88.87,88.875,28200000.0
2007-05-14 14:16:00,88.874,88.887,88.874,88.883,25000000.0
2007-05-14 14:17:00,88.878,88.887,88.871,88.873,12800000.0
2007-05-14 14:18:00,88.874,88.874,88.866,88.869,16000000.0
2007-05-14 14:19:00,88.875,88.879,88.87,88.879,12800000.0
2007-05-14 14:20:00,88.881,88.881,88.87,88.87,25600000.0
2007-05-14 14:21:00,88.881,88.89,88.88,88.89,28800000.0
2007-05-14 14:22:00,88.899,88.905,88.891,88.891,24000000.0
2007-05-14 14:23:00,88.9,88.902,88.892,88.896,48000000.0
2007-05-14 14:24:00,88.895,88.895,88.881,88.883,12800000.0
2007-05-14 14:25:00,88.879,88.893,88.879,88.887,12800000.0
2007-05-14 14:26:00,88.895,88.905,88.891,88.9,12800000.0
2007-05-14 14:27:00,88.9,88.912,88.9,88.912,17600000.0
2007-05-14 14:28:00,88.912,88.916,88.879,88.879,11200000.0
2007-05-14 14:29:00,88.878,88.887,88.871,88.879,36800000.0
2007-05-14 14:30:00,88.87,88.875,88.858,88.858,22400000.0
2007-05-14 14:31:00,88.868,88.882,88.862,88.878,20000000.0
2007-05-14 14:32:00,88.886,88.893,88.886,88.893,40000000.0
2007-05-14 14:33:00,88.893,88.893,88.879,88.879,24000000.0
2007-05-14 14:34:00,88.873,88.873,88.861,88.867,33600000.0
2007-05-14 14:35:00,88.868,88.873,88.868,88.869,14400000.0
2007-05-14 14:36:00,88.877,88.881,88.863,88.875,12800000.0
2007-05-14 14:37:00,88.883,88.883,88.875,88.877,11200000.0
2007-05-14 14:38:00,88.868,88.873,88.867,88.868,56000000.0
2007-05-14 14:39:00,88.871,88.879,88.864,88.879,12800000.0
2007-05-14 14:40:00,88.876,88.886,88.867,88.87,14400000.0
2007-05-14 14:41:00,88.881,88.881,88.87,88.87,56000000.0
2007-05-14 14:42:00,88.872,88.884,88.867,88.877,12800000.0
2007-05-14 14:43:00,88.875,88.875,88.865,88.865,25600000.0
2007-05-14 14:44:00,88.867,88.867,88.855,88.857,10600000.0
2007-05-14 14:45:00,88.862,88.866,88.859,88.86,11200000.0
2007-05-14 14:46:00,88.857,88.883,88.857,88.883,11200000.0
2007-05-14 14:47:00,88.88,88.89,88.875,88.89,16000000.0
2007-05-14 14:48:00,88.891,88.898,88.885,88.894,19200000.0
2007-05-14 14:49:00,88.891,88.904,88.887,88.904,31400000.0
2007-05-14 14:50:00,88.894,88.894,88.889,88.894,28200000.0
2007-05-14 14:51:00,88.901,88.918,88.901,88.918,32000000.0
2007-05-14 14:52:00,88.913,88.924,88.913,88.924,12800000.0
2007-05-14 14:53:00,88.923,88.923,88.909,88.91,17600000.0
2007-05-14 14:54:00,88.905,88.912,88.905,88.908,12800000.0
2007-05-14 14:55:00,88.9,88.9,88.887,88.896,16000000.0
2007-05-14 14:56:00,88.895,88.908,88.895,88.899,12800000.0
2007-05-14 14:57:00,88.909,88.909,88.889,88.907,12800000.0
2007-05-14 14:58:00,88.914,88.918,88.905,88.912,17600000.0
2007-05-14 14:59:00,88.907,88.907,88.892,88.892,16000000.0
2007-05-14 15:00:00,88.894,88.906,88.894,88.906,14400000.0
2007-05-14 15:01:00,88.903,88.912,88.899,88.899,12800000.0
2007-05-14 15:02:00,88.893,88.902,88.889,88.902,27200000.0
2007-05-14 15:03:00,88.898,88.916,88.898,88.908,12800000.0
2007-05-14 15:04:00,88.902,88.902,88.887,88.894,24000000.0
2007-05-14 15:05:00,88.884,88.893,88.883,88.893,11200000.0
2007-05-14 15:06:00,88.893,88.912,88.893,88.906,11200000.0
2007-05-14 15:07:00,88.909,88.912,88.905,88.905,25600000.0
2007-05-14 15:08:00,88.918,88.92,88.91,88.92,22400000.0
2007-05-14 15:09:00,88.911,88.935,88.911,88.918,16000000.0
2007-05-14 15:10:00,88.927,88.938,88.926,88.926,40000000.0
2007-05-14 15:11:00,88.931,88.935,88.925,88.935,32000000.0
2007-05-14 15:12:00,88.938,88.938,88.93,88.933,12800000.0
2007-05-14 15:13:00,88.928,88.934,88.927,88.93,44800000.0
2007-05-14 15:14:00,88.916,88.916,88.91,88.91,35200000.0
2007-05-14 15:15:00,88.909,88.915,88.902,88.915,21800000.0
2007-05-14 15:16:00,88.914,88.937,88.914,88.927,36800000.0
2007-05-14 15:17:00,88.932,88.947,88.932,88.945,22400000.0
2007-05-14 15:18:00,88.955,88.957,88.923,88.944,22400000.0
2007-05-14 15:19:00,88.952,88.973,88.952,88.973,16000000.0
2007-05-14 15:20:00,88.977,88.986,88.977,88.982,24000000.0
2007-05-14 15:21:00,88.986,88.993,88.984,88.984,14400000.0
2007-05-14 15:22:00,88.972,88.987,88.963,88.987,14800000.0
2007-05-14 15:23:00,88.943,88.958,88.943,88.958,48000000.0
2007-05-14 15:24:00,88.975,88.975,88.955,88.955,25600000.0
2007-05-14 15:25:00,88.958,88.967,88.953,88.955,27200000.0
2007-05-14 15:26:00,88.96,88.966,88.96,88.963,40000000.0
2007-05-14 15:27:00,88.985,88.985,88.968,88.97,28800000.0
2007-05-14 15:28:00,88.95,88.968,88.936,88.955,70400000.0
2007-05-14 15:29:00,88.959,88.972,88.878,88.972,46400000.0
2007-05-14 15:30:00,88.888,88.999,88.848,88.881,115200000.0
2007-05-14 15:31:00,88.975,88.979,88.968,88.977,60200000.0
2007-05-14 15:32:00,88.967,88.97,88.965,88.967,30400000.0
2007-05-14 15:33:00,88.95,88.95,88.944,88.949,30400000.0
2007-05-14 15:34:00,88.953,88.962,88.938,88.938,22400000.0
2007-05-14 15:35:00,88.939,88.945,88.933,88.938,33600000.0
2007-05-14 15:36:00,88.935,88.935,88.926,88.926,31400000.0
2007-05-14 15:37:00,88.911,88.934,88.899,88.908,30400000.0
2007-05-14 15:38:00,88.907,88.908,88.891,88.891,59200000.0
2007-05-14 15:39:00,88.899,88.906,88.895,88.906,36800000.0
2007-05-14 15:40:00,88.899,88.907,88.897,88.904,35200000.0
2007-05-14 15:41:00,88.909,88.917,88.904,88.912,25000000.0
2007-05-14 15:42:00,88.914,88.919,88.912,88.918,42600000.0
2007-05-14 15:43:00,88.917,88.923,88.907,88.907,27200000.0
2007-05-14 15:44:00,88.913,88.913,88.904,88.904,4800000.0
2007-05-14 15:45:00,88.911,88.911,88.886,88.893,16000000.0
2007-05-14 15:46:00,88.893,88.896,88.893,88.893,14400000.0
2007-05-14 15:47:00,88.911,88.913,88.906,88.91,29800000.0
2007-05-14 15:48:00,88.909,88.918,88.906,88.917,27200000.0
2007-05-14 15:49:00,88.91,88.913,88.896,88.901,11200000.0
2007-05-14 15:50:00,88.893,88.893,88.88,88.883,11200000.0
2007-05-14 15:51:00,88.878,88.892,88.878,88.889,12800000.0
2007-05-14 15:52:00,88.89,88.89,88.876,88.881,20800000.0
2007-05-14 15:53:00,88.897,88.902,88.894,88.894,24000000.0
2007-05-14 15:54:00,88.889,88.889,88.864,88.864,28800000.0
2007-05-14 15:55:00,88.869,88.875,88.867,88.869,24000000.0
2007-05-14 15:56:00,88.861,88.861,88.853,88.86,51200000.0
2007-05-14 15:57:00,88.843,88.849,88.837,88.841,12800000.0
2007-05-14 15:58:00,88.858,88.858,88.84,88.845,19200000.0
2007-05-14 15:59:00,88.838,88.84,88.824,88.824,36800000.0
2007-05-14 16:00:00,88.826,88.841,88.826,88.841,50600000.0
2007-05-14 16:01:00,88.853,88.863,88.853,88.857,41600000.0
2007-05-14 16:02:00,88.858,88.858,88.845,88.848,22400000.0
2007-05-14 16:03:00,88.845,88.853,88.844,88.847,63400000.0
2007-05-14 16:04:00,88.842,88.862,88.842,88.862,44200000.0
2007-05-14 16:05:00,88.862,88.862,88.844,88.849,48000000.0
2007-05-14 16:06:00,88.84,88.851,88.839,88.846,35600000.0
2007-05-14 16:07:00,88.851,88.857,88.843,88.85,32000000.0
2007-05-14 16:08:00,88.838,88.859,88.838,88.859,44800000.0
2007-05-14 16:09:00,88.865,88.868,88.857,88.861,43600000.0
2007-05-14 16:10:00,88.858,88.858,88.834,88.835,41600000.0
2007-05-14 16:11:00,88.835,88.839,88.832,88.838,14400000.0
2007-05-14 16:12:00,88.846,88.862,88.846,88.853,54800000.0
2007-05-14 16:13:00,88.846,88.846,88.823,88.831,11200000.0
2007-05-14 16:14:00,88.833,88.833,88.816,88.816,49600000.0
2007-05-14 16:15:00,88.802,88.804,88.752,88.775,59200000.0
2007-05-14 16:16:00,88.761,88.799,88.761,88.799,16400000.0
2007-05-14 16:17:00,88.809,88.813,88.791,88.792,38400000.0
2007-05-14 16:18:00,88.788,88.797,88.783,88.796,11200000.0
2007-05-14 16:19:00,88.814,88.814,88.774,88.774,22400000.0
2007-05-14 16:20:00,88.768,88.781,88.768,88.781,11600000.0
2007-05-14 16:21:00,88.768,88.784,88.768,88.784,27200000.0
2007-05-14 16:22:00,88.778,88.778,88.74,88.74,41600000.0
2007-05-14 16:23:00,88.731,88.736,88.714,88.721,43000000.0
2007-05-14 16:24:00,88.735,88.74,88.727,88.728,17600000.0
2007-05-14 16:25:00,88.711,88.711,88.698,88.701,33600000.0
2007-05-14 16:26:00,88.7,88.713,88.692,88.713,17600000.0
2007-05-14 16:27:00,88.737,88.758,88.737,88.757,35200000.0
2007-05-14 16:28:00,88.759,88.762,88.739,88.75,27200000.0
2007-05-14 16:29:00,88.758,88.758,88.745,88.754,11200000.0
2007-05-14 16:30:00,88.724,88.724,88.693,88.693,11200000.0
2007-05-14 16:31:00,88.676,88.676,88.658,88.658,41600000.0
2007-05-14 16:32:00,88.668,88.678,88.668,88.678,12800000.0
2007-05-14 16:33:00,88.671,88.672,88.664,88.669,27200000.0
2007-05-14 16:34:00,88.647,88.656,88.637,88.656,35200000.0
2007-05-14 16:35:00,88.664,88.673,88.66,88.668,52800000.0
2007-05-14 16:36:00,88.659,88.664,88.65,88.664,51600000.0
2007-05-14 16:37:00,88.674,88.681,88.674,88.677,41600000.0
2007-05-14 16:38:00,88.66,88.664,88.652,88.663,40000000.0
2007-05-14 16:39:00,88.655,88.677,88.655,88.677,34600000.0
2007-05-14 16:40:00,88.682,88.696,88.677,88.689,55400000.0
2007-05-14 16:41:00,88.701,88.713,88.696,88.713,73600000.0
2007-05-14 16:42:00,88.697,88.705,88.691,88.691,54400000.0
2007-05-14 16:43:00,88.695,88.702,88.687,88.687,17600000.0
2007-05-14 16:44:00,88.692,88.7,88.689,88.7,11200000.0
2007-05-14 16:45:00,88.697,88.706,88.697,88.706,56400000.0
2007-05-14 16:46:00,88.708,88.715,88.708,88.715,9600000.0
2007-05-14 16:47:00,88.722,88.738,88.717,88.738,70400000.0
2007-05-14 16:48:00,88.733,88.745,88.733,88.745,52600000.0
2007-05-14 16:49:00,88.744,88.76,88.741,88.76,37200000.0
2007-05-14 16:50:00,88.757,88.763,88.751,88.762,75200000.0
2007-05-14 16:51:00,88.763,88.769,88.759,88.763,32000000.0
2007-05-14 16:52:00,88.756,88.786,88.756,88.786,46400000.0
2007-05-14 16:53:00,88.78,88.786,88.78,88.785,30400000.0
2007-05-14 16:54:00,88.784,88.792,88.78,88.792,11200000.0
2007-05-14 16:55:00,88.786,88.791,88.769,88.791,26600000.0
2007-05-14 16:56:00,88.797,88.812,88.797,88.81,36800000.0
2007-05-14 16:57:00,88.783,88.789,88.78,88.786,19200000.0
2007-05-14 16:58:00,88.789,88.791,88.777,88.791,12800000.0
2007-05-14 16:59:00,88.8,88.844,88.8,88.844,50600000.0
2007-05-14 17:00:00,88.873,88.873,88.85,88.85,49600000.0
2007-05-14 17:01:00,88.839,88.839,88.826,88.834,40400000.0
2007-05-14 17:02:00,88.832,88.832,88.807,88.81,33600000.0
2007-05-14 17:03:00,88.828,88.828,88.796,88.798,44800000.0
2007-05-14 17:04:00,88.804,88.804,88.783,88.783,42000000.0
2007-05-14 17:05:00,88.777,88.784,88.771,88.773,54800000.0
2007-05-14 17:06:00,88.782,88.802,88.782,88.802,59200000.0
2007-05-14 17:07:00,88.81,88.822,88.81,88.822,35200000.0
2007-05-14 17:08:00,88.822,88.824,88.813,88.82,68800000.0
2007-05-14 17:09:00,88.813,88.813,88.787,88.806,59200000.0
2007-05-14 17:10:00,88.812,88.812,88.797,88.805,25000000.0
2007-05-14 17:11:00,88.803,88.817,88.803,88.816,38400000.0
2007-05-14 17:12:00,88.809,88.819,88.807,88.819,25600000.0
2007-05-14 17:13:00,88.832,88.832,88.824,88.827,28200000.0
2007-05-14 17:14:00,88.831,88.836,88.831,88.832,22400000.0
2007-05-14 17:15:00,88.838,88.839,88.829,88.832,19200000.0
2007-05-14 17:16:00,88.834,88.841,88.832,88.833,17600000.0
2007-05-14 17:17:00,88.84,88.84,88.825,88.825,38400000.0
2007-05-14 17:18:00,88.824,88.845,88.824,88.836,57000000.0
2007-05-14 17:19:00,88.835,88.84,88.831,88.832,24000000.0
2007-05-14 17:20:00,88.81,88.813,88.81,88.813,15400000.0
2007-05-14 17:21:00,88.804,88.82,88.789,88.798,28800000.0
2007-05-14 17:22:00,88.794,88.794,88.766,88.792,19200000.0
2007-05-14 17:23:00,88.802,88.816,88.8,88.804,11200000.0
2007-05-14 17:24:00,88.806,88.813,88.797,88.804,12800000.0
2007-05-14 17:25:00,88.81,88.84,88.809,88.84,17600000.0
2007-05-14 17:26:00,88.832,88.84,88.826,88.826,35200000.0
2007-05-14 17:27:00,88.825,88.829,88.815,88.819,46400000.0
2007-05-14 17:28:00,88.82,88.826,88.811,88.813,32000000.0
2007-05-14 17:29:00,88.81,88.816,88.805,88.807,26600000.0
2007-05-14 17:30:00,88.796,88.8,88.783,88.783,17600000.0
2007-05-14 17:31:00,88.77,88.787,88.768,88.78,87400000.0
2007-05-14 17:32:00,88.785,88.795,88.784,88.79,52200000.0
2007-05-14 17:33:00,88.799,88.799,88.793,88.794,36800000.0
2007-05-14 17:34:00,88.775,88.793,88.775,88.79,64000000.0
2007-05-14 17:35:00,88.811,88.811,88.802,88.805,43200000.0
2007-05-14 17:36:00,88.805,88.805,88.796,88.799,33000000.0
2007-05-14 17:37:00,88.803,88.82,88.803,88.815,16000000.0
2007-05-14 17:38:00,88.829,88.841,88.817,88.817,35200000.0
2007-05-14 17:39:00,88.824,88.831,88.821,88.826,16000000.0
2007-05-14 17:40:00,88.82,88.82,88.812,88.813,75600000.0
2007-05-14 17:41:00,88.816,88.82,88.801,88.801,12800000.0
2007-05-14 17:42:00,88.802,88.81,88.802,88.805,12800000.0
2007-05-14 17:43:00,88.812,88.815,88.797,88.813,17600000.0
2007-05-14 17:44:00,88.81,88.815,88.806,88.813,30200000.0
2007-05-14 17:45:00,88.817,88.835,88.817,88.82,30400000.0
2007-05-14 17:46:00,88.818,88.824,88.815,88.82,41600000.0
2007-05-14 17:47:00,88.824,88.831,88.824,88.824,57600000.0
2007-05-14 17:48:00,88.806,88.806,88.788,88.803,57000000.0
2007-05-14 17:49:00,88.791,88.792,88.774,88.775,46400000.0
2007-05-14 17:50:00,88.783,88.787,88.782,88.786,12800000.0
2007-05-14 17:51:00,88.781,88.786,88.773,88.785,49600000.0
2007-05-14 17:52:00,88.784,88.787,88.777,88.787,43200000.0
2007-05-14 17:53:00,88.791,88.801,88.789,88.801,33000000.0
2007-05-14 17:54:00,88.802,88.802,88.791,88.797,38400000.0
2007-05-14 17:55:00,88.798,88.803,88.796,88.803,40000000.0
2007-05-14 17:56:00,88.781,88.781,88.748,88.749,44800000.0
2007-05-14 17:57:00,88.738,88.768,88.738,88.768,36200000.0
2007-05-14 17:58:00,88.781,88.781,88.752,88.752,17000000.0
2007-05-14 17:59:00,88.764,88.773,88.759,88.773,61800000.0
2007-05-14 18:00:00,88.775,88.81,88.775,88.81,51200000.0
2007-05-14 18:01:00,88.813,88.82,88.807,88.807,32000000.0
2007-05-14 18:02:00,88.839,88.839,88.831,88.835,24000000.0
2007-05-14 18:03:00,88.831,88.841,88.83,88.836,36800000.0
2007-05-14 18:04:00,88.834,88.839,88.834,88.837,33600000.0
2007-05-14 18:05:00,88.842,88.851,88.842,88.845,12800000.0
2007-05-14 18:06:00,88.85,88.851,88.833,88.838,30400000.0
2007-05-14 18:07:00,88.856,88.856,88.843,88.843,11200000.0
2007-05-14 18:08:00,88.837,88.839,88.827,88.831,84600000.0
2007-05-14 18:09:00,88.811,88.811,88.789,88.791,33600000.0
2007-05-14 18:10:00,88.79,88.795,88.782,88.783,16000000.0
2007-05-14 18:11:00,88.782,88.783,88.772,88.78,12800000.0
2007-05-14 18:12:00,88.787,88.787,88.782,88.787,12800000.0
2007-05-14 18:13:00,88.793,88.793,88.785,88.785,27200000.0
2007-05-14 18:14:00,88.779,88.787,88.771,88.777,19200000.0
2007-05-14 18:15:00,88.781,88.785,88.778,88.779,29800000.0
2007-05-14 18:16:00,88.775,88.784,88.77,88.784,56000000.0
2007-05-14 18:17:00,88.782,88.786,88.778,88.779,43200000.0
2007-05-14 18:18:00,88.78,88.786,88.779,88.784,30400000.0
2007-05-14 18:19:00,88.787,88.797,88.785,88.792,45800000.0
2007-05-14 18:20:00,88.784,88.792,88.782,88.782,43600000.0
2007-05-14 18:21:00,88.788,88.792,88.781,88.781,12800000.0
2007-05-14 18:22:00,88.79,88.806,88.79,88.805,33600000.0
2007-05-14 18:23:00,88.807,88.807,88.786,88.797,46400000.0
2007-05-14 18:24:00,88.795,88.795,88.781,88.793,52800000.0
2007-05-14 18:25:00,88.801,88.816,88.797,88.816,33600000.0
2007-05-14 18:26:00,88.837,88.863,88.83,88.83,30400000.0
2007-05-14 18:27:00,88.812,88.83,88.812,88.83,34000000.0
2007-05-14 18:28:00,88.819,88.822,88.813,88.813,12800000.0
2007-05-14 18:29:00,88.802,88.807,88.8,88.803,25600000.0
2007-05-14 18:30:00,88.814,88.819,88.81,88.817,36800000.0
2007-05-14 18:31:00,88.815,88.819,88.807,88.819,11200000.0
2007-05-14 18:32:00,88.82,88.831,88.82,88.825,70400000.0
2007-05-14 18:33:00,88.836,88.84,88.835,88.835,31400000.0
2007-05-14 18:34:00,88.831,88.837,88.825,88.825,19200000.0
2007-05-14 18:35:00,88.818,88.829,88.815,88.825,43200000.0
2007-05-14 18:36:00,88.832,88.841,88.829,88.84,68800000.0
2007-05-14 18:37:00,88.848,88.857,88.843,88.857,36800000.0
2007-05-14 18:38:00,88.849,88.859,88.846,88.85,49000000.0
2007-05-14 18:39:00,88.846,88.846,88.827,88.83,76200000.0
2007-05-14 18:40:00,88.817,88.822,88.811,88.816,65600000.0
2007-05-14 18:41:00,88.808,88.823,88.807,88.822,71400000.0
2007-05-14 18:42:00,88.821,88.83,88.819,88.83,78400000.0
2007-05-14 18:43:00,88.828,88.837,88.828,88.83,49600000.0
2007-05-14 18:44:00,88.831,88.836,88.831,88.834,30400000.0
2007-05-14 18:45:00,88.836,88.845,88.823,88.839,12800000.0
2007-05-14 18:46:00,88.814,88.846,88.804,88.846,12800000.0
2007-05-14 18:47:00,88.837,88.845,88.833,88.833,14400000.0
2007-05-14 18:48:00,88.827,88.833,88.826,88.833,28800000.0
2007-05-14 18:49:00,88.833,88.836,88.83,88.832,24000000.0
2007-05-14 18:50:00,88.828,88.846,88.828,88.846,46400000.0
2007-05-14 18:51:00,88.843,88.849,88.838,88.849,12800000.0
2007-05-14 18:52:00,88.855,88.86,88.851,88.857,19200000.0
2007-05-14 18:53:00,88.862,88.862,88.852,88.859,30400000.0
2007-05-14 18:54:00,88.863,88.863,88.857,88.858,19200000.0
2007-05-14 18:55:00,88.851,88.863,88.834,88.856,22400000.0
2007-05-14 18:56:00,88.859,88.861,88.852,88.854,16000000.0
2007-05-14 18:57:00,88.848,88.848,88.838,88.838,19200000.0
2007-05-14 18:58:00,88.871,88.876,88.869,88.87,32000000.0
2007-05-14 18:59:00,88.871,88.879,88.871,88.879,32000000.0
2007-05-14 19:00:00,88.876,88.877,88.87,88.877,14400000.0
2007-05-14 19:01:00,88.882,88.883,88.871,88.877,11200000.0
2007-05-14 19:02:00,88.87,88.878,88.863,88.863,43200000.0
2007-05-14 19:03:00,88.838,88.838,88.815,88.821,14400000.0
2007-05-14 19:04:00,88.827,88.835,88.813,88.82,17600000.0
2007-05-14 19:05:00,88.822,88.827,88.817,88.827,17600000.0
2007-05-14 19:06:00,88.822,88.828,88.815,88.826,56400000.0
2007-05-14 19:07:00,88.824,88.827,88.817,88.824,35200000.0
2007-05-14 19:08:00,88.827,88.827,88.818,88.818,22400000.0
2007-05-14 19:09:00,88.813,88.826,88.813,88.815,12800000.0
2007-05-14 19:10:00,88.82,88.825,88.819,88.821,17000000.0
2007-05-14 19:11:00,88.827,88.838,88.82,88.838,12800000.0
2007-05-14 19:12:00,88.837,88.844,88.811,88.811,24000000.0
2007-05-14 19:13:00,88.808,88.813,88.808,88.812,8000000.0
2007-05-14 19:14:00,88.815,88.815,88.802,88.806,12800000.0
2007-05-14 19:15:00,88.813,88.822,88.803,88.803,16000000.0
2007-05-14 19:16:00,88.804,88.804,88.778,88.78,12200000.0
2007-05-14 19:17:00,88.786,88.792,88.782,88.782,14400000.0
2007-05-14 19:18:00,88.784,88.794,88.784,88.792,32000000.0
2007-05-14 19:19:00,88.818,88.82,88.81,88.812,11200000.0
2007-05-14 19:20:00,88.809,88.809,88.794,88.809,14400000.0
2007-05-14 19:21:00,88.797,88.802,88.796,88.801,17600000.0
2007-05-14 19:22:00,88.8,88.801,88.787,88.795,14400000.0
2007-05-14 19:23:00,88.796,88.796,88.778,88.789,16000000.0
2007-05-14 19:24:00,88.787,88.788,88.776,88.784,48000000.0
2007-05-14 19:25:00,88.784,88.793,88.781,88.793,12800000.0
2007-05-14 19:26:00,88.786,88.793,88.786,88.793,41600000.0
2007-05-14 19:27:00,88.793,88.801,88.792,88.796,14400000.0
2007-05-14 19:28:00,88.797,88.808,88.789,88.804,12200000.0
2007-05-14 19:29:00,88.807,88.823,88.807,88.818,12800000.0
2007-05-14 19:30:00,88.827,88.827,88.817,88.818,11200000.0
2007-05-14 19:31:00,88.831,88.836,88.83,88.833,11200000.0
2007-05-14 19:32:00,88.821,88.821,88.802,88.802,11200000.0
2007-05-14 19:33:00,88.81,88.818,88.808,88.818,12800000.0
2007-05-14 19:34:00,88.82,88.828,88.818,88.821,12800000.0
2007-05-14 19:35:00,88.814,88.819,88.807,88.816,17600000.0
2007-05-14 19:36:00,88.815,88.815,88.797,88.808,16000000.0
2007-05-14 19:37:00,88.802,88.812,88.802,88.804,11200000.0
2007-05-14 19:38:00,88.794,88.802,88.791,88.797,11200000.0
2007-05-14 19:39:00,88.795,88.803,88.792,88.803,12800000.0
2007-05-14 19:40:00,88.797,88.816,88.797,88.815,11200000.0
2007-05-14 19:41:00,88.81,88.81,88.803,88.807,11200000.0
2007-05-14 19:42:00,88.803,88.817,88.803,88.81,11200000.0
2007-05-14 19:43:00,88.807,88.811,88.803,88.808,11200000.0
2007-05-14 19:44:00,88.81,88.81,88.788,88.799,11200000.0
2007-05-14 19:45:00,88.804,88.806,88.794,88.794,16000000.0
2007-05-14 19:46:00,88.781,88.788,88.778,88.778,8000000.0
2007-05-14 19:47:00,88.77,88.777,88.767,88.772,17600000.0
2007-05-14 19:48:00,88.774,88.779,88.766,88.771,12800000.0
2007-05-14 19:49:00,88.773,88.788,88.773,88.788,30400000.0
2007-05-14 19:50:00,88.767,88.777,88.755,88.758,12200000.0
2007-05-14 19:51:00,88.759,88.775,88.759,88.769,12800000.0
2007-05-14 19:52:00,88.76,88.767,88.747,88.754,16000000.0
2007-05-14 19:53:00,88.754,88.759,88.752,88.759,11200000.0
2007-05-14 19:54:00,88.757,88.759,88.755,88.755,12800000.0
2007-05-14 19:55:00,88.757,88.757,88.743,88.744,11200000.0
2007-05-14 19:56:00,88.748,88.758,88.745,88.747,16000000.0
2007-05-14 19:57:00,88.753,88.754,88.749,88.75,12800000.0
2007-05-14 19:58:00,88.739,88.743,88.73,88.73,11200000.0
2007-05-14 19:59:00,88.753,88.76,88.751,88.76,12800000.0
2007-05-14 20:00:00,88.726,88.729,88.719,88.723,17600000.0
2007-05-14 20:01:00,88.72,88.737,88.72,88.737,12800000.0
2007-05-14 20:02:00,88.728,88.731,88.724,88.724,18000000.0
2007-05-14 20:03:00,88.719,88.721,88.712,88.715,16000000.0
2007-05-14 20:04:00,88.702,88.705,88.691,88.691,30400000.0
2007-05-14 20:05:00,88.695,88.704,88.695,88.7,12800000.0
2007-05-14 20:06:00,88.699,88.706,88.699,88.702,11200000.0
2007-05-14 20:07:00,88.699,88.716,88.699,88.71,17600000.0
2007-05-14 20:08:00,88.696,88.696,88.678,88.683,37800000.0
2007-05-14 20:09:00,88.693,88.694,88.684,88.691,11200000.0
2007-05-14 20:10:00,88.683,88.696,88.683,88.683,14400000.0
2007-05-14 20:11:00,88.675,88.68,88.67,88.67,11200000.0
2007-05-14 20:12:00,88.675,88.691,88.675,88.691,11200000.0
2007-05-14 20:13:00,88.695,88.703,88.695,88.697,11200000.0
2007-05-14 20:14:00,88.693,88.698,88.633,88.698,14400000.0
2007-05-14 20:15:00,88.69,88.696,88.681,88.682,17600000.0
2007-05-14 20:16:00,88.69,88.693,88.679,88.682,28800000.0
2007-05-14 20:17:00,88.68,88.684,88.665,88.683,33600000.0
2007-05-14 20:18:00,88.687,88.687,88.65,88.65,11200000.0
2007-05-14 20:19:00,88.624,88.631,88.62,88.631,11200000.0
2007-05-14 20:20:00,88.636,88.648,88.633,88.648,18600000.0
2007-05-14 20:21:00,88.662,88.662,88.647,88.648,15400000.0
2007-05-14 20:22:00,88.639,88.651,88.639,88.65,14400000.0
2007-05-14 20:23:00,88.654,88.659,88.642,88.658,12800000.0
2007-05-14 20:24:00,88.661,88.662,88.657,88.657,15400000.0
2007-05-14 20:25:00,88.653,88.665,88.653,88.663,11200000.0
2007-05-14 20:26:00,88.657,88.657,88.645,88.653,16000000.0
2007-05-14 20:27:00,88.654,88.654,88.643,88.652,8000000.0
2007-05-14 20:28:00,88.651,88.651,88.634,88.638,11200000.0
2007-05-14 20:29:00,88.642,88.649,88.638,88.646,12800000.0
2007-05-14 20:30:00,88.648,88.666,88.648,88.666,27200000.0
2007-05-14 20:31:00,88.667,88.668,88.659,88.664,11200000.0
2007-05-14 20:32:00,88.663,88.672,88.66,88.672,11200000.0
2007-05-14 20:33:00,88.668,88.678,88.664,88.678,12800000.0
2007-05-14 20:34:00,88.689,88.689,88.673,88.673,11200000.0
2007-05-14 20:35:00,88.672,88.672,88.659,88.659,11200000.0
2007-05-14 20:36:00,88.658,88.668,88.654,88.668,16000000.0
2007-05-14 20:37:00,88.672,88.672,88.664,88.668,8000000.0
2007-05-14 20:38:00,88.656,88.672,88.656,88.67,12800000.0
2007-05-14 20:40:00,88.676,88.676,88.66,88.667,11200000.0
2007-05-14 20:41:00,88.666,88.666,88.645,88.645,14400000.0
2007-05-14 20:42:00,88.645,88.655,88.643,88.644,11200000.0
2007-05-14 20:43:00,88.655,88.655,88.644,88.645,14400000.0
2007-05-14 20:44:00,88.636,88.654,88.636,88.654,12800000.0
2007-05-14 20:45:00,88.655,88.655,88.647,88.65,12800000.0
2007-05-14 20:46:00,88.646,88.646,88.637,88.637,14400000.0
2007-05-14 20:47:00,88.635,88.635,88.615,88.615,12800000.0
2007-05-14 20:48:00,88.646,88.646,88.638,88.64,17600000.0
2007-05-14 20:49:00,88.634,88.634,88.626,88.626,11200000.0
2007-05-14 20:50:00,88.632,88.642,88.625,88.642,14400000.0
2007-05-14 20:51:00,88.643,88.649,88.643,88.643,28200000.0
2007-05-14 20:52:00,88.647,88.655,88.646,88.646,11200000.0
2007-05-14 20:53:00,88.649,88.649,88.641,88.641,16000000.0
2007-05-14 20:54:00,88.639,88.639,88.624,88.633,9600000.0
2007-05-14 20:55:00,88.649,88.649,88.631,88.636,10600000.0
2007-05-14 20:56:00,88.648,88.648,88.629,88.645,12200000.0
2007-05-14 20:57:00,88.632,88.653,88.632,88.651,12800000.0
2007-05-14 20:58:00,88.637,88.637,88.621,88.625,15400000.0
2007-05-14 20:59:00,88.64,88.64,88.632,88.632,11200000.0
2007-05-14 21:00:00,88.635,88.635,88.622,88.635,17600000.0
2007-05-14 21:01:00,88.621,88.625,88.616,88.619,11200000.0
2007-05-14 21:02:00,88.614,88.628,88.611,88.611,16000000.0
2007-05-14 21:03:00,88.627,88.634,88.627,88.634,11200000.0
2007-05-14 21:04:00,88.636,88.639,88.629,88.639,16000000.0
2007-05-14 21:05:00,88.657,88.664,88.637,88.654,12800000.0
2007-05-14 21:06:00,88.648,88.656,88.648,88.656,3200000.0
2007-05-14 21:07:00,88.647,88.657,88.645,88.657,14400000.0
2007-05-14 21:08:00,88.661,88.667,88.655,88.667,16000000.0
2007-05-14 21:09:00,88.665,88.681,88.657,88.681,14400000.0
2007-05-14 21:10:00,88.677,88.686,88.677,88.679,12800000.0
2007-05-14 21:11:00,88.693,88.709,88.685,88.708,12800000.0
2007-05-14 21:12:00,88.718,88.721,88.714,88.715,12800000.0
2007-05-14 21:13:00,88.715,88.729,88.704,88.721,16000000.0
2007-05-14 21:14:00,88.716,88.743,88.71,88.742,12800000.0
2007-05-14 21:15:00,88.734,88.741,88.731,88.734,14400000.0
2007-05-14 21:16:00,88.726,88.735,88.718,88.735,19200000.0
2007-05-14 21:17:00,88.731,88.744,88.721,88.744,14400000.0
2007-05-14 21:18:00,88.744,88.751,88.661,88.739,12800000.0
2007-05-14 21:19:00,88.735,88.736,88.727,88.731,17600000.0
2007-05-14 21:20:00,88.693,88.713,88.693,88.707,14400000.0
2007-05-14 21:21:00,88.709,88.728,88.709,88.722,10600000.0
2007-05-14 21:22:00,88.729,88.73,88.713,88.73,12800000.0
2007-05-14 21:23:00,88.723,88.735,88.723,88.735,11200000.0
2007-05-14 21:24:00,88.747,88.752,88.73,88.73,11200000.0
2007-05-14 21:25:00,88.739,88.747,88.739,88.743,11200000.0
2007-05-14 21:26:00,88.747,88.749,88.743,88.749,11200000.0
2007-05-14 21:27:00,88.739,88.75,88.731,88.74,17600000.0
2007-05-14 21:28:00,88.746,88.746,88.725,88.744,11200000.0
2007-05-14 21:29:00,88.746,88.753,88.744,88.748,10600000.0
2007-05-14 21:30:00,88.749,88.755,88.746,88.753,12800000.0
2007-05-14 21:31:00,88.75,88.752,88.749,88.749,15400000.0
2007-05-14 21:32:00,88.746,88.755,88.744,88.744,14400000.0
2007-05-14 21:34:00,88.736,88.755,88.734,88.734,17600000.0
2007-05-14 21:35:00,88.748,88.748,88.737,88.737,12800000.0
2007-05-14 21:36:00,88.728,88.74,88.728,88.74,9600000.0
2007-05-14 21:37:00,88.725,88.745,88.725,88.745,16000000.0
2007-05-14 21:38:00,88.735,88.739,88.645,88.645,12800000.0
2007-05-14 21:39:00,88.742,88.75,88.739,88.743,12800000.0
2007-05-14 21:40:00,88.739,88.741,88.73,88.741,11200000.0
2007-05-14 21:41:00,88.738,88.739,88.729,88.729,12800000.0
2007-05-14 21:42:00,88.747,88.751,88.729,88.747,14400000.0
2007-05-14 21:43:00,88.751,88.751,88.736,88.739,14400000.0
2007-05-14 21:44:00,88.749,88.75,88.74,88.744,12800000.0
2007-05-14 21:45:00,88.741,88.75,88.741,88.747,18000000.0
2007-05-14 21:46:00,88.748,88.748,88.733,88.741,14400000.0
2007-05-14 21:47:00,88.735,88.735,88.715,88.715,11200000.0
2007-05-14 21:48:00,88.715,88.738,88.715,88.738,16000000.0
2007-05-14 21:49:00,88.727,88.732,88.719,88.72,11200000.0
2007-05-14 21:50:00,88.72,88.726,88.71,88.719,12800000.0
2007-05-14 21:51:00,88.725,88.73,88.718,88.718,17600000.0
2007-05-14 21:52:00,88.728,88.732,88.724,88.731,11200000.0
2007-05-14 21:53:00,88.733,88.733,88.72,88.72,11200000.0
2007-05-14 21:54:00,88.735,88.739,88.735,88.738,11200000.0
2007-05-14 21:55:00,88.719,88.727,88.717,88.723,8000000.0
2007-05-14 21:56:00,88.744,88.744,88.731,88.731,12800000.0
2007-05-14 21:57:00,88.743,88.743,88.736,88.742,17600000.0
2007-05-14 21:58:00,88.736,88.743,88.733,88.733,17600000.0
2007-05-14 21:59:00,88.731,88.74,88.724,88.733,12800000.0
2007-05-14 22:00:00,88.76,88.76,88.732,88.735,17600000.0
2007-05-14 22:01:00,88.729,88.734,88.725,88.734,11200000.0
2007-05-14 22:02:00,88.739,88.748,88.738,88.742,16000000.0
2007-05-14 22:03:00,88.725,88.738,88.72,88.72,17600000.0
2007-05-14 22:04:00,88.74,88.757,88.74,88.757,15400000.0
2007-05-14 22:05:00,88.753,88.76,88.745,88.745,11200000.0
2007-05-14 22:06:00,88.74,88.759,88.739,88.759,12800000.0
2007-05-14 22:07:00,88.745,88.753,88.745,88.753,16000000.0
2007-05-14 22:08:00,88.77,88.77,88.741,88.756,16000000.0
2007-05-14 22:09:00,88.75,88.758,88.746,88.755,12800000.0
2007-05-14 22:10:00,88.754,88.767,88.754,88.766,12800000.0
2007-05-14 22:11:00,88.745,88.745,88.712,88.712,8000000.0
2007-05-14 22:12:00,88.712,88.719,88.711,88.719,12800000.0
2007-05-14 22:13:00,88.696,88.719,88.695,88.719,12800000.0
2007-05-14 22:14:00,88.721,88.732,88.72,88.722,12800000.0
2007-05-14 22:15:00,88.715,88.723,88.711,88.716,14400000.0
2007-05-14 22:16:00,88.733,88.75,88.733,88.746,13200000.0
2007-05-14 22:17:00,88.733,88.743,88.733,88.739,12800000.0
2007-05-14 22:18:00,88.729,88.731,88.725,88.725,16000000.0
2007-05-14 22:19:00,88.737,88.748,88.735,88.735,14400000.0
2007-05-14 22:20:00,88.739,88.753,88.739,88.747,12800000.0
2007-05-14 22:21:00,88.732,88.759,88.731,88.759,17600000.0
2007-05-14 22:22:00,88.767,88.767,88.753,88.753,12800000.0
2007-05-14 22:23:00,88.757,88.757,88.736,88.736,12800000.0
2007-05-14 22:24:00,88.727,88.736,88.727,88.736,11200000.0
2007-05-14 22:25:00,88.744,88.75,88.741,88.747,9600000.0
2007-05-14 22:26:00,88.749,88.756,88.743,88.753,16000000.0
2007-05-14 22:27:00,88.754,88.757,88.753,88.755,12800000.0
2007-05-14 22:28:00,88.759,88.759,88.751,88.751,8000000.0
2007-05-14 22:29:00,88.762,88.766,88.753,88.759,16000000.0
2007-05-14 22:30:00,88.772,88.772,88.761,88.762,17600000.0
2007-05-14 22:31:00,88.764,88.765,88.753,88.753,12800000.0
2007-05-14 22:32:00,88.762,88.776,88.703,88.776,11200000.0
2007-05-14 22:33:00,88.783,88.783,88.749,88.754,11200000.0
2007-05-14 22:34:00,88.757,88.761,88.747,88.755,12800000.0
2007-05-14 22:35:00,88.752,88.759,87.887,87.887,12800000.0
2007-05-14 22:36:00,87.812,88.714,87.812,88.714,17600000.0
2007-05-14 22:37:00,88.764,88.764,88.743,88.743,25600000.0
2007-05-14 22:38:00,88.745,88.75,88.738,88.75,17600000.0
2007-05-14 22:39:00,88.739,88.749,88.739,88.749,12800000.0
2007-05-14 22:40:00,88.745,88.751,88.745,88.749,11200000.0
2007-05-14 22:41:00,88.743,88.743,88.732,88.736,11200000.0
2007-05-14 22:42:00,88.736,88.745,88.732,88.737,17600000.0
2007-05-14 22:43:00,88.734,88.745,88.729,88.732,16000000.0
2007-05-14 22:44:00,88.727,88.732,88.72,88.72,12800000.0
2007-05-14 22:45:00,88.714,88.715,88.703,88.709,16000000.0
2007-05-14 22:46:00,88.71,88.713,88.701,88.713,11200000.0
2007-05-14 22:47:00,88.697,88.712,88.697,88.703,17600000.0
2007-05-14 22:48:00,88.705,88.712,88.705,88.711,9600000.0
2007-05-14 22:49:00,88.706,88.712,88.705,88.705,12800000.0
2007-05-14 22:50:00,88.717,88.717,88.691,88.702,11200000.0
2007-05-14 22:51:00,88.712,88.721,88.712,88.72,11200000.0
2007-05-14 22:52:00,88.708,88.713,88.701,88.708,11200000.0
2007-05-14 22:53:00,88.696,88.696,88.689,88.69,10600000.0
2007-05-14 22:54:00,88.66,88.676,88.66,88.676,12800000.0
2007-05-14 22:55:00,88.689,88.69,88.668,88.673,12800000.0
2007-05-14 22:56:00,88.664,88.673,88.663,88.673,17600000.0
2007-05-14 22:57:00,88.68,88.681,88.665,88.665,17600000.0
2007-05-14 22:58:00,88.668,88.69,88.668,88.689,14400000.0
2007-05-14 22:59:00,88.687,88.687,88.678,88.678,17600000.0
2007-05-14 23:00:00,88.697,88.708,88.693,88.703,17000000.0
2007-05-14 23:01:00,88.716,88.72,88.712,88.715,14400000.0
2007-05-14 23:02:00,88.711,88.712,88.7,88.707,17600000.0
2007-05-14 23:03:00,88.718,88.724,88.709,88.709,15400000.0
2007-05-14 23:04:00,88.712,88.72,88.707,88.714,11600000.0
2007-05-14 23:05:00,88.707,88.708,88.694,88.697,33000000.0
2007-05-14 23:06:00,88.695,88.695,88.683,88.683,12800000.0
2007-05-14 23:07:00,88.683,88.692,88.683,88.692,12800000.0
2007-05-14 23:08:00,88.697,88.703,88.697,88.701,16000000.0
2007-05-14 23:09:00,88.701,88.701,88.67,88.67,17000000.0
2007-05-14 23:10:00,88.695,88.695,88.683,88.687,12800000.0
2007-05-14 23:11:00,88.683,88.684,88.679,88.684,11200000.0
2007-05-14 23:12:00,88.682,88.685,88.677,88.683,16000000.0
2007-05-14 23:13:00,88.691,88.692,88.679,88.692,12800000.0
2007-05-14 23:14:00,88.691,88.699,88.677,88.698,11200000.0
2007-05-14 23:15:00,88.71,88.71,88.71,88.71,12800000.0
2007-05-14 23:16:00,88.686,88.698,88.686,88.694,12800000.0
2007-05-14 23:17:00,88.722,88.722,88.691,88.691,11200000.0
2007-05-14 23:18:00,88.675,88.683,88.675,88.683,11200000.0
2007-05-14 23:19:00,88.695,88.695,88.678,88.678,12800000.0
2007-05-14 23:20:00,88.685,88.698,88.68,88.698,14400000.0
2007-05-14 23:21:00,88.677,88.696,88.677,88.694,16000000.0
2007-05-14 23:22:00,88.697,88.707,88.697,88.705,12800000.0
2007-05-14 23:23:00,88.703,88.704,88.682,88.682,8000000.0
2007-05-14 23:24:00,88.692,88.705,88.692,88.705,11200000.0
2007-05-14 23:25:00,88.706,88.713,88.704,88.705,14400000.0
2007-05-14 23:26:00,88.71,88.715,88.707,88.715,12800000.0
2007-05-14 23:27:00,88.68,88.712,88.68,88.703,17600000.0
2007-05-14 23:28:00,88.708,88.713,88.708,88.713,12800000.0
2007-05-14 23:29:00,88.703,88.706,88.641,88.695,11200000.0
2007-05-14 23:30:00,88.704,88.707,88.698,88.702,14400000.0
2007-05-14 23:31:00,88.698,88.705,88.693,88.693,12800000.0
2007-05-14 23:32:00,88.699,88.721,88.699,88.721,17600000.0
2007-05-14 23:33:00,88.644,88.669,88.641,88.641,12800000.0
2007-05-14 23:34:00,88.649,88.702,88.649,88.702,15400000.0
2007-05-14 23:35:00,88.701,88.71,88.699,88.71,16000000.0
2007-05-14 23:36:00,88.715,88.722,88.714,88.714,12800000.0
2007-05-14 23:37:00,88.723,88.728,88.717,88.718,12800000.0
2007-05-14 23:38:00,88.708,88.734,88.708,88.732,11200000.0
2007-05-14 23:39:00,88.725,88.725,88.712,88.714,11200000.0
2007-05-14 23:40:00,88.713,88.717,88.701,88.709,35200000.0
2007-05-14 23:41:00,88.718,88.725,88.718,88.725,12800000.0
2007-05-14 23:42:00,88.724,88.727,88.717,88.724,17600000.0
2007-05-14 23:43:00,88.727,88.737,88.726,88.732,8000000.0
2007-05-14 23:44:00,88.739,88.748,88.729,88.729,16000000.0
2007-05-14 23:45:00,88.738,88.743,88.714,88.725,11200000.0
2007-05-14 23:46:00,88.716,88.724,88.709,88.724,17600000.0
2007-05-14 23:47:00,88.718,88.718,88.691,88.691,12800000.0
2007-05-14 23:48:00,88.725,88.732,88.717,88.722,12200000.0
2007-05-14 23:49:00,88.719,88.719,88.711,88.717,6400000.0
2007-05-14 23:50:00,88.71,88.726,88.709,88.721,11200000.0
2007-05-14 23:51:00,88.727,88.727,88.71,88.723,12800000.0
2007-05-14 23:52:00,88.715,88.719,88.696,88.719,12800000.0
2007-05-14 23:53:00,88.713,88.721,88.713,88.719,9600000.0
2007-05-14 23:54:00,88.703,88.718,88.674,88.718,14400000.0
2007-05-14 23:55:00,88.714,88.734,88.706,88.734,14400000.0
2007-05-14 23:56:00,88.609,88.71,88.609,88.71,11200000.0
2007-05-14 23:57:00,88.719,88.723,88.715,88.716,16000000.0
2007-05-14 23:58:00,88.718,88.723,88.703,88.723,11200000.0
2007-05-14 23:59:00,88.723,88.723,88.702,88.712,14400000.0
2007-05-15 00:00:00,88.718,88.726,88.708,88.708,17600000.0
2007-05-15 00:01:00,88.708,88.712,88.7,88.712,12800000.0
2007-05-15 00:02:00,88.717,88.722,88.692,88.717,11200000.0
2007-05-15 00:03:00,88.735,88.735,88.711,88.711,11200000.0
2007-05-15 00:04:00,88.705,88.728,88.705,88.705,11200000.0
2007-05-15 00:05:00,88.691,88.701,88.682,88.695,11200000.0
2007-05-15 00:06:00,88.698,88.702,88.695,88.698,11200000.0
2007-05-15 00:07:00,88.703,88.706,88.701,88.706,8000000.0
2007-05-15 00:08:00,88.705,88.705,88.668,88.685,12800000.0
2007-05-15 00:09:00,88.68,88.686,88.674,88.679,11200000.0
2007-05-15 00:10:00,88.676,88.692,88.675,88.681,12800000.0
2007-05-15 00:11:00,88.679,88.685,88.677,88.678,12800000.0
2007-05-15 00:12:00,88.661,88.669,88.659,88.669,12800000.0
2007-05-15 00:13:00,88.689,88.691,88.684,88.685,11200000.0
2007-05-15 00:14:00,88.691,88.691,88.674,88.674,14400000.0
2007-05-15 00:15:00,88.681,88.684,88.67,88.683,14400000.0
2007-05-15 00:16:00,88.66,88.667,88.659,88.664,14400000.0
2007-05-15 00:17:00,88.693,88.693,88.683,88.693,8000000.0
2007-05-15 00:18:00,88.686,88.697,88.685,88.697,9600000.0
2007-05-15 00:19:00,88.686,88.706,88.686,88.706,12800000.0
2007-05-15 00:20:00,88.691,88.697,88.691,88.696,17600000.0
2007-05-15 00:21:00,88.711,88.711,88.7,88.704,12800000.0
2007-05-15 00:22:00,88.702,88.715,88.7,88.705,17600000.0
2007-05-15 00:23:00,88.708,88.719,88.708,88.715,12200000.0
2007-05-15 00:24:00,88.708,88.711,88.692,88.705,14400000.0
2007-05-15 00:25:00,88.721,88.721,88.711,88.711,11200000.0
2007-05-15 00:26:00,88.713,88.725,88.706,88.707,12800000.0
2007-05-15 00:27:00,88.712,88.723,88.707,88.707,11200000.0
2007-05-15 00:28:00,88.682,88.696,88.682,88.693,32000000.0
2007-05-15 00:29:00,88.711,88.713,88.701,88.705,16000000.0
2007-05-15 00:30:00,88.687,88.709,88.685,88.709,11600000.0
2007-05-15 00:31:00,88.709,88.715,88.705,88.715,12800000.0
2007-05-15 00:32:00,88.714,88.719,88.705,88.715,12800000.0
2007-05-15 00:33:00,88.711,88.716,88.703,88.71,12800000.0
2007-05-15 00:34:00,88.72,88.72,88.709,88.713,19200000.0
2007-05-15 00:35:00,88.71,88.715,88.705,88.707,11600000.0
2007-05-15 00:36:00,88.702,88.707,88.698,88.707,12800000.0
2007-05-15 00:37:00,88.707,88.712,88.703,88.71,12800000.0
2007-05-15 00:38:00,88.715,88.715,88.695,88.707,12800000.0
2007-05-15 00:39:00,88.699,88.713,88.697,88.698,17600000.0
2007-05-15 00:40:00,88.715,88.718,88.715,88.716,6400000.0
2007-05-15 00:41:00,88.718,88.734,88.718,88.734,16000000.0
2007-05-15 00:42:00,88.683,88.702,88.683,88.701,12800000.0
2007-05-15 00:43:00,88.703,88.713,88.699,88.703,15400000.0
2007-05-15 00:44:00,88.716,88.716,88.681,88.7,17600000.0
2007-05-15 00:45:00,88.691,88.698,88.691,88.691,12800000.0
2007-05-15 00:46:00,88.687,88.687,88.676,88.676,14400000.0
2007-05-15 00:47:00,88.681,88.688,88.679,88.683,12800000.0
2007-05-15 00:48:00,88.681,88.681,88.668,88.668,12800000.0
2007-05-15 00:49:00,88.679,88.684,88.674,88.674,11200000.0
2007-05-15 00:50:00,88.68,88.688,88.674,88.688,12800000.0
2007-05-15 00:51:00,88.692,88.692,88.67,88.687,11200000.0
2007-05-15 00:52:00,88.68,88.689,88.677,88.677,11200000.0
2007-05-15 00:53:00,88.685,88.695,88.685,88.689,11200000.0
2007-05-15 00:54:00,88.68,88.689,88.676,88.689,17000000.0
2007-05-15 00:55:00,88.671,88.68,88.664,88.664,12800000.0
2007-05-15 00:56:00,88.671,88.675,88.667,88.674,12800000.0
2007-05-15 00:57:00,88.698,88.698,88.673,88.673,12800000.0
2007-05-15 00:58:00,88.663,88.675,88.66,88.675,12800000.0
2007-05-15 00:59:00,88.681,88.682,88.67,88.675,11200000.0
2007-05-15 01:00:00,88.68,88.686,88.678,88.68,16000000.0
2007-05-15 01:01:00,88.677,88.679,88.671,88.672,14400000.0
2007-05-15 01:02:00,88.678,88.683,88.676,88.683,8000000.0
2007-05-15 01:03:00,88.68,88.689,88.68,88.687,11200000.0
2007-05-15 01:04:00,88.692,88.692,88.68,88.682,12800000.0
2007-05-15 01:05:00,88.699,88.699,88.678,88.694,11200000.0
2007-05-15 01:06:00,88.678,88.684,88.617,88.672,12800000.0
2007-05-15 01:07:00,88.69,88.69,88.679,88.682,12800000.0
2007-05-15 01:08:00,88.682,88.691,88.68,88.68,16000000.0
2007-05-15 01:09:00,88.693,88.695,88.683,88.691,17600000.0
2007-05-15 01:10:00,88.689,88.69,88.678,88.685,16000000.0
2007-05-15 01:11:00,88.687,88.702,88.687,88.701,11200000.0
2007-05-15 01:12:00,88.704,88.707,88.699,88.699,16000000.0
2007-05-15 01:13:00,88.698,88.724,88.686,88.724,8000000.0
2007-05-15 01:14:00,88.723,88.723,88.702,88.702,16000000.0
2007-05-15 01:15:00,88.7,88.704,88.688,88.704,12800000.0
2007-05-15 01:16:00,88.705,88.705,88.698,88.704,25600000.0
2007-05-15 01:17:00,88.705,88.705,88.69,88.693,11200000.0
2007-05-15 01:18:00,88.702,88.714,88.696,88.713,12800000.0
2007-05-15 01:19:00,88.716,88.719,88.702,88.71,15400000.0
2007-05-15 01:20:00,88.681,88.703,88.681,88.701,11200000.0
2007-05-15 01:21:00,88.713,88.717,88.706,88.706,12800000.0
2007-05-15 01:22:00,88.707,88.723,88.705,88.723,12800000.0
2007-05-15 01:23:00,88.722,88.724,88.716,88.719,11200000.0
2007-05-15 01:24:00,88.715,88.715,88.697,88.699,12800000.0
2007-05-15 01:25:00,88.705,88.706,88.69,88.7,12800000.0
2007-05-15 01:26:00,88.699,88.699,88.683,88.684,11200000.0
2007-05-15 01:27:00,88.675,88.686,88.665,88.676,12800000.0
2007-05-15 01:28:00,88.668,88.688,88.665,88.665,17600000.0
2007-05-15 01:29:00,88.674,88.687,88.667,88.679,17600000.0
2007-05-15 01:30:00,88.685,88.685,88.672,88.672,11200000.0
2007-05-15 01:31:00,88.678,88.689,88.676,88.676,11200000.0
2007-05-15 01:32:00,88.674,88.677,88.67,88.671,12800000.0
2007-05-15 01:33:00,88.68,88.684,88.666,88.679,10600000.0
2007-05-15 01:34:00,88.681,88.699,88.681,88.699,24000000.0
2007-05-15 01:35:00,88.675,88.675,88.657,88.674,14400000.0
2007-05-15 01:36:00,88.675,88.675,88.661,88.661,11200000.0
2007-05-15 01:37:00,88.664,88.674,88.663,88.674,14400000.0
2007-05-15 01:38:00,88.662,88.677,88.655,88.677,17600000.0
2007-05-15 01:39:00,88.684,88.686,88.68,88.686,14400000.0
2007-05-15 01:40:00,88.684,88.706,88.684,88.706,11200000.0
2007-05-15 01:41:00,88.696,88.72,88.696,88.72,9600000.0
2007-05-15 01:42:00,88.721,88.725,88.717,88.717,11200000.0
2007-05-15 01:43:00,88.724,88.726,88.711,88.711,11200000.0
2007-05-15 01:44:00,88.719,88.719,88.705,88.705,12800000.0
2007-05-15 01:45:00,88.72,88.725,88.715,88.72,16000000.0
2007-05-15 01:46:00,88.695,88.714,88.695,88.709,16000000.0
2007-05-15 01:47:00,88.7,88.703,88.68,88.68,14400000.0
2007-05-15 01:48:00,88.669,88.706,88.669,88.706,12800000.0
2007-05-15 01:49:00,88.714,88.714,88.706,88.706,16000000.0
2007-05-15 01:50:00,88.721,88.753,88.721,88.753,14400000.0
2007-05-15 01:51:00,88.765,88.8,88.765,88.8,11200000.0
2007-05-15 01:52:00,88.802,88.802,88.776,88.776,20800000.0
2007-05-15 01:53:00,88.758,88.758,88.741,88.744,14400000.0
2007-05-15 01:54:00,88.755,88.778,88.754,88.778,12800000.0
2007-05-15 01:55:00,88.755,88.766,88.752,88.759,12600000.0
2007-05-15 01:56:00,88.761,88.761,88.747,88.747,12800000.0
2007-05-15 01:57:00,88.746,88.765,88.746,88.765,11200000.0
2007-05-15 01:58:00,88.769,88.777,88.766,88.777,11200000.0
2007-05-15 01:59:00,88.78,88.791,88.77,88.77,9600000.0
2007-05-15 02:00:00,88.746,88.759,88.74,88.759,11200000.0
2007-05-15 02:01:00,88.77,88.791,88.77,88.788,17000000.0
2007-05-15 02:02:00,88.793,88.804,88.793,88.799,12800000.0
2007-05-15 02:03:00,88.799,88.812,88.797,88.812,16000000.0
2007-05-15 02:04:00,88.814,88.814,88.802,88.802,12800000.0
2007-05-15 02:05:00,88.781,88.804,88.777,88.804,12800000.0
2007-05-15 02:06:00,88.807,88.807,88.804,88.804,12800000.0
2007-05-15 02:07:00,88.806,88.815,88.8,88.801,12800000.0
2007-05-15 02:08:00,88.792,88.792,88.783,88.791,17600000.0
2007-05-15 02:09:00,88.777,88.777,88.762,88.774,16000000.0
2007-05-15 02:10:00,88.765,88.783,88.765,88.768,9600000.0
2007-05-15 02:11:00,88.767,88.768,88.753,88.767,12800000.0
2007-05-15 02:12:00,88.753,88.759,88.746,88.753,11200000.0
2007-05-15 02:13:00,88.759,88.766,88.757,88.759,11200000.0
2007-05-15 02:14:00,88.761,88.767,88.755,88.763,11200000.0
2007-05-15 02:15:00,88.763,88.77,88.744,88.744,11200000.0
2007-05-15 02:16:00,88.74,88.742,88.681,88.735,9600000.0
2007-05-15 02:17:00,88.748,88.758,88.744,88.748,11200000.0
2007-05-15 02:18:00,88.74,88.74,88.725,88.729,12800000.0
2007-05-15 02:19:00,88.722,88.728,88.717,88.725,12800000.0
2007-05-15 02:20:00,88.723,88.731,88.723,88.729,7400000.0
2007-05-15 02:21:00,88.722,88.732,88.721,88.732,17600000.0
2007-05-15 02:22:00,88.742,88.757,88.74,88.757,9600000.0
2007-05-15 02:23:00,88.743,88.753,88.743,88.744,12800000.0
2007-05-15 02:24:00,88.738,88.744,88.645,88.725,11600000.0
2007-05-15 02:25:00,88.735,88.744,88.733,88.733,17600000.0
2007-05-15 02:26:00,88.747,88.761,88.74,88.761,9600000.0
2007-05-15 02:27:00,88.771,88.774,88.762,88.774,17600000.0
2007-05-15 02:28:00,88.757,88.769,88.757,88.759,14400000.0
2007-05-15 02:29:00,88.761,88.761,88.751,88.755,11200000.0
2007-05-15 02:30:00,88.758,88.758,88.749,88.749,11200000.0
2007-05-15 02:31:00,88.736,88.738,88.709,88.709,18000000.0
2007-05-15 02:32:00,88.739,88.739,88.723,88.731,11200000.0
2007-05-15 02:33:00,88.737,88.748,88.737,88.741,11200000.0
2007-05-15 02:34:00,88.716,88.746,88.715,88.732,14400000.0
2007-05-15 02:35:00,88.75,88.75,88.74,88.74,12800000.0
2007-05-15 02:36:00,88.74,88.747,88.74,88.747,12800000.0
2007-05-15 02:37:00,88.75,88.75,88.737,88.737,12800000.0
2007-05-15 02:38:00,88.741,88.755,88.74,88.755,12800000.0
2007-05-15 02:39:00,88.742,88.742,88.735,88.735,16000000.0
2007-05-15 02:40:00,88.735,88.736,88.722,88.729,12800000.0
2007-05-15 02:41:00,88.723,88.742,88.723,88.742,11200000.0
2007-05-15 02:42:00,88.746,88.754,88.746,88.75,12800000.0
2007-05-15 02:43:00,88.754,88.763,88.754,88.762,11200000.0
2007-05-15 02:44:00,88.761,88.767,88.761,88.767,9600000.0
2007-05-15 02:45:00,88.778,88.778,88.771,88.771,11200000.0
2007-05-15 02:46:00,88.793,88.817,88.793,88.805,12800000.0
2007-05-15 02:47:00,88.806,88.823,88.806,88.823,12800000.0
2007-05-15 02:48:00,88.831,88.861,88.831,88.852,14400000.0
2007-05-15 02:49:00,88.852,88.852,88.836,88.852,17600000.0
2007-05-15 02:50:00,88.849,88.852,88.844,88.852,11200000.0
2007-05-15 02:51:00,88.869,88.869,88.839,88.839,11200000.0
2007-05-15 02:52:00,88.827,88.827,88.764,88.822,11600000.0
2007-05-15 02:53:00,88.817,88.817,88.789,88.789,11200000.0
2007-05-15 02:54:00,88.7,88.791,88.7,88.791,11200000.0
2007-05-15 02:55:00,88.791,88.807,88.791,88.806,11200000.0
2007-05-15 02:56:00,88.805,88.805,88.795,88.805,8000000.0
2007-05-15 02:57:00,88.807,88.808,88.799,88.808,11200000.0
2007-05-15 02:58:00,88.799,88.811,88.783,88.811,8000000.0
2007-05-15 02:59:00,88.823,88.823,88.804,88.805,11200000.0
2007-05-15 03:00:00,88.807,88.808,88.69,88.69,11200000.0
2007-05-15 03:01:00,88.767,88.77,88.749,88.749,10600000.0
2007-05-15 03:02:00,88.748,88.751,88.741,88.741,12800000.0
2007-05-15 03:03:00,88.737,88.745,88.732,88.745,14400000.0
2007-05-15 03:04:00,88.744,88.746,88.74,88.741,11200000.0
2007-05-15 03:05:00,88.744,88.746,88.738,88.746,16000000.0
2007-05-15 03:06:00,88.731,88.758,88.723,88.758,16000000.0
2007-05-15 03:07:00,88.74,88.756,88.74,88.75,14400000.0
2007-05-15 03:08:00,88.755,88.755,88.738,88.744,11200000.0
2007-05-15 03:09:00,88.748,88.75,88.745,88.746,11200000.0
2007-05-15 03:10:00,88.743,88.743,88.728,88.734,16000000.0
2007-05-15 03:11:00,88.724,88.727,88.717,88.727,11200000.0
2007-05-15 03:12:00,88.724,88.734,88.711,88.711,17600000.0
2007-05-15 03:13:00,88.728,88.731,88.714,88.714,16000000.0
2007-05-15 03:14:00,88.711,88.72,88.711,88.72,10600000.0
2007-05-15 03:15:00,88.73,88.749,88.73,88.749,17600000.0
2007-05-15 03:16:00,88.751,88.761,88.751,88.754,14400000.0
2007-05-15 03:17:00,88.75,88.763,88.745,88.763,11200000.0
2007-05-15 03:18:00,88.763,88.763,88.752,88.76,12800000.0
2007-05-15 03:19:00,88.751,88.751,88.736,88.738,12800000.0
2007-05-15 03:20:00,88.738,88.738,88.728,88.734,12800000.0
2007-05-15 03:21:00,88.737,88.74,88.731,88.735,14400000.0
2007-05-15 03:22:00,88.737,88.745,88.724,88.745,10600000.0
2007-05-15 03:23:00,88.727,88.729,88.717,88.729,9600000.0
2007-05-15 03:24:00,88.729,88.729,88.715,88.715,11200000.0
2007-05-15 03:25:00,88.724,88.733,88.724,88.728,17600000.0
2007-05-15 03:26:00,88.735,88.746,88.728,88.728,16000000.0
2007-05-15 03:27:00,88.74,88.761,88.736,88.76,14400000.0
2007-05-15 03:28:00,88.773,88.773,88.763,88.764,11200000.0
2007-05-15 03:29:00,88.757,88.766,88.757,88.758,12800000.0
2007-05-15 03:30:00,88.758,88.758,88.694,88.753,17600000.0
2007-05-15 03:31:00,88.753,88.753,88.741,88.747,12800000.0
2007-05-15 03:32:00,88.744,88.746,88.739,88.739,8000000.0
2007-05-15 03:33:00,88.745,88.753,88.741,88.741,11200000.0
2007-05-15 03:34:00,88.743,88.748,88.737,88.742,11200000.0
2007-05-15 03:35:00,88.737,88.744,88.719,88.744,17600000.0
2007-05-15 03:36:00,88.753,88.755,88.746,88.746,10600000.0
2007-05-15 03:37:00,88.739,88.744,88.733,88.741,17600000.0
2007-05-15 03:38:00,88.742,88.744,88.738,88.742,9600000.0
2007-05-15 03:39:00,88.725,88.725,88.656,88.72,14400000.0
2007-05-15 03:40:00,88.746,88.752,88.741,88.752,12800000.0
2007-05-15 03:41:00,88.757,88.764,88.755,88.755,11200000.0
2007-05-15 03:42:00,88.757,88.772,88.757,88.76,12800000.0
2007-05-15 03:43:00,88.765,88.766,88.731,88.756,11200000.0
2007-05-15 03:44:00,88.754,88.776,88.751,88.776,12800000.0
2007-05-15 03:45:00,88.761,88.773,88.761,88.773,10600000.0
2007-05-15 03:46:00,88.773,88.773,88.755,88.755,11200000.0
2007-05-15 03:47:00,88.756,88.763,88.752,88.763,11200000.0
2007-05-15 03:48:00,88.768,88.777,88.768,88.777,11200000.0
2007-05-15 03:49:00,88.767,88.767,88.75,88.75,16000000.0
2007-05-15 03:50:00,88.752,88.765,88.752,88.765,6400000.0
2007-05-15 03:51:00,88.778,88.803,88.778,88.784,12800000.0
2007-05-15 03:52:00,88.779,88.788,88.772,88.783,14400000.0
2007-05-15 03:53:00,88.772,88.772,88.758,88.758,9600000.0
2007-05-15 03:54:00,88.766,88.766,88.741,88.751,14400000.0
2007-05-15 03:55:00,88.737,88.739,88.724,88.735,14400000.0
2007-05-15 03:56:00,88.733,88.749,88.733,88.744,12800000.0
2007-05-15 03:57:00,88.74,88.742,88.732,88.738,12800000.0
2007-05-15 03:58:00,88.739,88.745,88.739,88.745,16000000.0
2007-05-15 03:59:00,88.746,88.752,88.746,88.751,13200000.0
2007-05-15 04:00:00,88.754,88.755,88.739,88.743,14400000.0
2007-05-15 04:01:00,88.746,88.746,88.735,88.743,11200000.0
2007-05-15 04:02:00,88.747,88.747,88.724,88.724,8000000.0
2007-05-15 04:03:00,88.718,88.722,88.714,88.715,12800000.0
2007-05-15 04:04:00,88.717,88.726,88.717,88.72,12800000.0
2007-05-15 04:05:00,88.718,88.72,88.714,88.719,11200000.0
2007-05-15 04:06:00,88.712,88.718,88.711,88.711,14400000.0
2007-05-15 04:07:00,88.712,88.719,88.701,88.701,14400000.0
2007-05-15 04:08:00,88.718,88.718,88.713,88.716,11200000.0
2007-05-15 04:09:00,88.721,88.726,88.716,88.716,10600000.0
2007-05-15 04:10:00,88.719,88.719,88.709,88.719,14400000.0
2007-05-15 04:11:00,88.723,88.727,88.719,88.726,12800000.0
2007-05-15 04:12:00,88.731,88.735,88.705,88.735,11600000.0
2007-05-15 04:13:00,88.72,88.725,88.718,88.721,11200000.0
2007-05-15 04:14:00,88.725,88.731,88.718,88.723,11200000.0
2007-05-15 04:15:00,88.737,88.764,88.737,88.764,12800000.0
2007-05-15 04:16:00,88.764,88.764,88.71,88.713,11200000.0
2007-05-15 04:17:00,88.75,88.754,88.746,88.753,14400000.0
2007-05-15 04:18:00,88.756,88.756,88.744,88.749,12800000.0
2007-05-15 04:19:00,88.747,88.756,88.734,88.753,12800000.0
2007-05-15 04:20:00,88.752,88.763,88.671,88.757,11200000.0
2007-05-15 04:21:00,88.765,88.766,88.757,88.766,11200000.0
2007-05-15 04:22:00,88.764,88.774,88.76,88.761,16000000.0
2007-05-15 04:23:00,88.761,88.789,88.761,88.786,12800000.0
2007-05-15 04:24:00,88.79,88.79,88.777,88.779,12800000.0
2007-05-15 04:25:00,88.778,88.778,88.764,88.764,14400000.0
2007-05-15 04:26:00,88.762,88.762,88.754,88.755,14400000.0
2007-05-15 04:27:00,88.743,88.743,88.735,88.743,9600000.0
2007-05-15 04:28:00,88.758,88.758,88.748,88.755,11200000.0
2007-05-15 04:29:00,88.748,88.748,88.737,88.74,12800000.0
2007-05-15 04:30:00,88.747,88.764,88.747,88.755,11200000.0
2007-05-15 04:31:00,88.765,88.77,88.753,88.77,12800000.0
2007-05-15 04:32:00,88.76,88.76,88.722,88.722,8000000.0
2007-05-15 04:33:00,88.723,88.723,88.71,88.716,16000000.0
2007-05-15 04:34:00,88.721,88.729,88.721,88.728,12800000.0
2007-05-15 04:35:00,88.722,88.722,88.704,88.704,12800000.0
2007-05-15 04:36:00,88.708,88.713,88.705,88.705,12800000.0
2007-05-15 04:37:00,88.713,88.715,88.708,88.71,12800000.0
2007-05-15 04:38:00,88.709,88.709,88.701,88.701,11200000.0
2007-05-15 04:39:00,88.701,88.713,88.695,88.711,12800000.0
2007-05-15 04:40:00,88.717,88.717,88.697,88.697,11200000.0
2007-05-15 04:41:00,88.7,88.7,88.685,88.7,11200000.0
2007-05-15 04:42:00,88.704,88.711,88.689,88.711,12800000.0
2007-05-15 04:43:00,88.711,88.711,88.699,88.709,12800000.0
2007-05-15 04:44:00,88.714,88.717,88.711,88.714,9600000.0
2007-05-15 04:45:00,88.723,88.723,88.712,88.713,12800000.0
2007-05-15 04:46:00,88.692,88.709,88.691,88.709,14400000.0
2007-05-15 04:47:00,88.709,88.723,88.706,88.719,14400000.0
2007-05-15 04:48:00,88.714,88.714,88.697,88.697,12800000.0
2007-05-15 04:49:00,88.695,88.713,88.695,88.713,11200000.0
2007-05-15 04:50:00,88.718,88.725,88.718,88.723,10600000.0
2007-05-15 04:51:00,88.725,88.734,88.642,88.727,14400000.0
2007-05-15 04:52:00,88.722,88.722,88.703,88.703,11200000.0
2007-05-15 04:53:00,88.687,88.696,88.686,88.696,9600000.0
2007-05-15 04:54:00,88.686,88.695,88.686,88.691,12800000.0
2007-05-15 04:55:00,88.693,88.694,88.681,88.681,11200000.0
2007-05-15 04:56:00,88.661,88.661,88.638,88.645,17600000.0
2007-05-15 04:57:00,88.654,88.666,88.654,88.662,6400000.0
2007-05-15 04:58:00,88.682,88.688,88.676,88.676,12800000.0
2007-05-15 04:59:00,88.692,88.692,88.681,88.688,12800000.0
2007-05-15 05:00:00,88.688,88.705,88.688,88.694,11200000.0
2007-05-15 05:01:00,88.698,88.7,88.683,88.7,14400000.0
2007-05-15 05:02:00,88.691,88.704,88.691,88.702,14400000.0
2007-05-15 05:03:00,88.7,88.712,88.699,88.701,12800000.0
2007-05-15 05:04:00,88.69,88.7,88.689,88.7,8000000.0
2007-05-15 05:05:00,88.697,88.702,88.693,88.698,11200000.0
2007-05-15 05:06:00,88.72,88.72,88.694,88.694,11200000.0
2007-05-15 05:07:00,88.677,88.711,88.677,88.711,14400000.0
2007-05-15 05:08:00,88.712,88.712,88.676,88.695,11200000.0
2007-05-15 05:09:00,88.697,88.697,88.67,88.67,17600000.0
2007-05-15 05:10:00,88.675,88.675,88.647,88.669,12800000.0
2007-05-15 05:11:00,88.678,88.682,88.665,88.665,12800000.0
2007-05-15 05:12:00,88.673,88.678,88.653,88.657,12800000.0
2007-05-15 05:13:00,88.666,88.67,88.654,88.654,12800000.0
2007-05-15 05:14:00,88.653,88.669,88.653,88.669,14400000.0
2007-05-15 05:15:00,88.662,88.673,88.65,88.668,16000000.0
2007-05-15 05:16:00,88.674,88.682,88.608,88.682,15400000.0
2007-05-15 05:18:00,88.677,88.677,88.663,88.668,8000000.0
2007-05-15 05:19:00,88.68,88.69,88.68,88.685,16000000.0
2007-05-15 05:20:00,88.682,88.692,88.682,88.689,11200000.0
2007-05-15 05:21:00,88.692,88.697,88.679,88.689,12800000.0
2007-05-15 05:22:00,88.683,88.693,88.683,88.693,7400000.0
2007-05-15 05:23:00,88.687,88.693,88.686,88.687,12800000.0
2007-05-15 05:24:00,88.696,88.7,88.685,88.697,9600000.0
2007-05-15 05:25:00,88.693,88.693,88.684,88.693,12800000.0
2007-05-15 05:26:00,88.69,88.697,88.687,88.694,12800000.0
2007-05-15 05:27:00,88.687,88.694,88.685,88.685,12800000.0
2007-05-15 05:28:00,88.682,88.694,88.681,88.694,11200000.0
2007-05-15 05:29:00,88.693,88.702,88.69,88.69,11200000.0
2007-05-15 05:30:00,88.687,88.696,88.683,88.691,8000000.0
2007-05-15 05:31:00,88.687,88.701,88.685,88.701,17600000.0
2007-05-15 05:32:00,88.683,88.705,88.683,88.705,12800000.0
2007-05-15 05:33:00,88.73,88.73,88.711,88.711,9600000.0
2007-05-15 05:34:00,88.705,88.721,88.698,88.698,12800000.0
2007-05-15 05:35:00,88.7,88.7,88.69,88.69,3200000.0
2007-05-15 05:36:00,88.684,88.708,88.672,88.708,12800000.0
2007-05-15 05:37:00,88.714,88.714,88.7,88.702,11200000.0
2007-05-15 05:38:00,88.679,88.69,88.662,88.69,12800000.0
2007-05-15 05:39:00,88.691,88.692,88.685,88.685,11200000.0
2007-05-15 05:40:00,88.709,88.709,88.683,88.683,14400000.0
2007-05-15 05:41:00,88.679,88.683,88.675,88.676,12800000.0
2007-05-15 05:42:00,88.653,88.653,88.644,88.644,11200000.0
2007-05-15 05:43:00,88.661,88.671,88.656,88.669,11200000.0
2007-05-15 05:44:00,88.671,88.671,88.654,88.654,11200000.0
2007-05-15 05:45:00,88.664,88.673,88.664,88.673,16000000.0
2007-05-15 05:46:00,88.689,88.689,88.675,88.684,18000000.0
2007-05-15 05:47:00,88.678,88.686,88.67,88.671,9600000.0
2007-05-15 05:48:00,88.665,88.676,88.665,88.676,17600000.0
2007-05-15 05:49:00,88.672,88.686,88.672,88.679,17600000.0
2007-05-15 05:50:00,88.683,88.685,88.667,88.667,11200000.0
2007-05-15 05:51:00,88.68,88.683,88.673,88.683,11200000.0
2007-05-15 05:52:00,88.682,88.683,88.669,88.67,12800000.0
2007-05-15 05:53:00,88.662,88.673,88.662,88.673,17600000.0
2007-05-15 05:54:00,88.68,88.68,88.677,88.677,10600000.0
2007-05-15 05:55:00,88.624,88.687,88.624,88.678,11200000.0
2007-05-15 05:56:00,88.664,88.687,88.664,88.687,13200000.0
2007-05-15 05:57:00,88.698,88.704,88.696,88.699,12800000.0
2007-05-15 05:58:00,88.581,88.698,88.581,88.698,12800000.0
2007-05-15 05:59:00,88.702,88.702,88.667,88.677,12800000.0
2007-05-15 06:00:00,88.679,88.679,88.673,88.673,8000000.0
2007-05-15 06:01:00,88.677,88.681,88.66,88.681,11200000.0
2007-05-15 06:02:00,88.673,88.675,88.663,88.663,12800000.0
2007-05-15 06:03:00,88.685,88.685,88.667,88.667,12800000.0
2007-05-15 06:04:00,88.666,88.669,88.648,88.655,16000000.0
2007-05-15 06:05:00,88.664,88.687,88.664,88.687,14400000.0
2007-05-15 06:06:00,88.692,88.692,88.682,88.687,12800000.0
2007-05-15 06:07:00,88.692,88.701,88.692,88.693,10600000.0
2007-05-15 06:08:00,88.689,88.713,88.689,88.713,11200000.0
2007-05-15 06:09:00,88.718,88.723,88.717,88.718,11200000.0
2007-05-15 06:10:00,88.713,88.714,88.626,88.702,11200000.0
2007-05-15 06:11:00,88.7,88.712,88.697,88.712,17600000.0
2007-05-15 06:12:00,88.683,88.683,88.675,88.683,11200000.0
2007-05-15 06:13:00,88.704,88.713,88.69,88.705,12800000.0
2007-05-15 06:14:00,88.712,88.712,88.692,88.705,12800000.0
2007-05-15 06:15:00,88.721,88.731,88.721,88.723,8000000.0
2007-05-15 06:16:00,88.72,88.736,88.718,88.732,17600000.0
2007-05-15 06:17:00,88.73,88.734,88.73,88.732,12800000.0
2007-05-15 06:18:00,88.731,88.734,88.726,88.734,11200000.0
2007-05-15 06:19:00,88.711,88.72,88.711,88.715,12800000.0
2007-05-15 06:20:00,88.717,88.728,88.715,88.715,16000000.0
2007-05-15 06:21:00,88.731,88.731,88.721,88.721,12800000.0
2007-05-15 06:22:00,88.73,88.73,88.71,88.71,12800000.0
2007-05-15 06:23:00,88.732,88.734,88.717,88.717,17600000.0
2007-05-15 06:24:00,88.724,88.724,88.716,88.72,8000000.0
2007-05-15 06:25:00,88.717,88.72,88.702,88.718,12800000.0
2007-05-15 06:26:00,88.722,88.733,88.72,88.724,12800000.0
2007-05-15 06:27:00,88.719,88.731,88.707,88.729,16000000.0
2007-05-15 06:28:00,88.735,88.768,88.735,88.759,8000000.0
2007-05-15 06:29:00,88.74,88.744,88.737,88.737,11200000.0
2007-05-15 06:30:00,88.739,88.744,88.737,88.737,9600000.0
2007-05-15 06:31:00,88.737,88.74,88.729,88.738,6400000.0
2007-05-15 06:32:00,88.729,88.74,88.721,88.73,12800000.0
2007-05-15 06:33:00,88.739,88.745,88.725,88.745,17600000.0
2007-05-15 06:34:00,88.724,88.748,88.724,88.737,12800000.0
2007-05-15 06:35:00,88.727,88.739,88.722,88.739,12200000.0
2007-05-15 06:36:00,88.751,88.751,88.717,88.717,14400000.0
2007-05-15 06:37:00,88.726,88.729,88.714,88.714,12800000.0
2007-05-15 06:38:00,88.71,88.721,88.71,88.72,16000000.0
2007-05-15 06:39:00,88.725,88.736,88.72,88.734,11200000.0
2007-05-15 06:40:00,88.744,88.744,88.737,88.739,11200000.0
2007-05-15 06:41:00,88.743,88.743,88.73,88.741,12800000.0
2007-05-15 06:42:00,88.733,88.733,88.722,88.732,12800000.0
2007-05-15 06:43:00,88.73,88.737,88.726,88.729,12800000.0
2007-05-15 06:44:00,88.704,88.718,88.7,88.702,17600000.0
2007-05-15 06:45:00,88.725,88.725,88.71,88.714,17600000.0
2007-05-15 06:46:00,88.716,88.716,88.708,88.716,12800000.0
2007-05-15 06:47:00,88.704,88.723,88.704,88.71,12800000.0
2007-05-15 06:48:00,88.698,88.707,88.696,88.698,17600000.0
2007-05-15 06:49:00,88.703,88.712,88.699,88.712,17600000.0
2007-05-15 06:50:00,88.693,88.718,88.693,88.718,14400000.0
2007-05-15 06:51:00,88.722,88.727,88.713,88.713,12800000.0
2007-05-15 06:52:00,88.707,88.715,88.707,88.715,12800000.0
2007-05-15 06:54:00,88.713,88.713,88.707,88.713,14400000.0
2007-05-15 06:55:00,88.722,88.722,88.71,88.718,11200000.0
2007-05-15 06:56:00,88.723,88.736,88.723,88.736,11200000.0
2007-05-15 06:57:00,88.743,88.746,88.739,88.741,14400000.0
2007-05-15 06:58:00,88.737,88.737,88.728,88.732,12800000.0
2007-05-15 06:59:00,88.735,88.746,88.719,88.746,12800000.0
2007-05-15 07:00:00,88.762,88.762,88.736,88.741,16000000.0
2007-05-15 07:01:00,88.742,88.756,88.742,88.753,17600000.0
2007-05-15 07:02:00,88.755,88.76,88.754,88.759,12800000.0
2007-05-15 07:03:00,88.755,88.765,88.755,88.762,12200000.0
2007-05-15 07:04:00,88.753,88.753,88.737,88.743,12800000.0
2007-05-15 07:05:00,88.751,88.753,88.74,88.752,11200000.0
2007-05-15 07:06:00,88.758,88.758,88.735,88.747,12800000.0
2007-05-15 07:07:00,88.754,88.754,88.729,88.729,11200000.0
2007-05-15 07:08:00,88.725,88.737,88.725,88.729,16000000.0
2007-05-15 07:09:00,88.721,88.729,88.721,88.723,12800000.0
2007-05-15 07:10:00,88.736,88.736,88.718,88.723,12800000.0
2007-05-15 07:11:00,88.721,88.727,88.707,88.707,12800000.0
2007-05-15 07:12:00,88.709,88.718,88.655,88.718,11200000.0
2007-05-15 07:13:00,88.743,88.75,88.743,88.746,13200000.0
2007-05-15 07:14:00,88.705,88.728,88.705,88.727,11200000.0
2007-05-15 07:15:00,88.722,88.725,88.72,88.72,11200000.0
2007-05-15 07:16:00,88.728,88.733,88.728,88.731,11200000.0
2007-05-15 07:17:00,88.729,88.729,88.728,88.728,3200000.0
2007-05-15 07:18:00,88.723,88.723,88.72,88.72,17600000.0
2007-05-15 07:19:00,88.74,88.74,88.73,88.73,3200000.0
2007-05-15 07:20:00,88.721,88.721,88.718,88.718,3200000.0
2007-05-15 07:21:00,88.716,88.716,88.706,88.706,12800000.0
2007-05-15 07:22:00,88.712,88.725,88.705,88.718,17000000.0
2007-05-15 07:23:00,88.714,88.717,88.711,88.717,11200000.0
2007-05-15 07:24:00,88.709,88.733,88.709,88.733,14400000.0
2007-05-15 07:25:00,88.717,88.719,88.704,88.715,16400000.0
2007-05-15 07:26:00,88.701,88.71,88.695,88.709,16000000.0
2007-05-15 07:27:00,88.699,88.704,88.697,88.699,16000000.0
2007-05-15 07:28:00,88.699,88.707,88.698,88.707,14400000.0
2007-05-15 07:29:00,88.707,88.707,88.693,88.696,11200000.0
2007-05-15 07:30:00,88.685,88.69,88.68,88.69,11200000.0
2007-05-15 07:31:00,88.662,88.669,88.658,88.665,17600000.0
2007-05-15 07:32:00,88.674,88.679,88.652,88.679,17600000.0
2007-05-15 07:33:00,88.685,88.685,88.675,88.684,8000000.0
2007-05-15 07:34:00,88.682,88.687,88.672,88.687,12800000.0
2007-05-15 07:35:00,88.681,88.69,88.679,88.69,16000000.0
2007-05-15 07:36:00,88.662,88.685,88.662,88.685,11200000.0
2007-05-15 07:37:00,88.685,88.691,88.683,88.683,11200000.0
2007-05-15 07:38:00,88.689,88.698,88.689,88.697,12800000.0
2007-05-15 07:39:00,88.697,88.701,88.696,88.698,11200000.0
2007-05-15 07:40:00,88.693,88.693,88.686,88.693,11200000.0
2007-05-15 07:41:00,88.7,88.735,88.699,88.735,12800000.0
2007-05-15 07:42:00,88.729,88.729,88.711,88.721,12800000.0
2007-05-15 07:43:00,88.702,88.708,88.699,88.699,12800000.0
2007-05-15 07:44:00,88.707,88.717,88.707,88.716,11200000.0
2007-05-15 07:45:00,88.711,88.72,88.709,88.718,11200000.0
2007-05-15 07:46:00,88.721,88.729,88.716,88.719,11200000.0
2007-05-15 07:47:00,88.725,88.731,88.718,88.72,13800000.0
2007-05-15 07:48:00,88.726,88.754,88.726,88.754,14400000.0
2007-05-15 07:49:00,88.767,88.767,88.748,88.748,17600000.0
2007-05-15 07:50:00,88.74,88.742,88.728,88.735,16000000.0
2007-05-15 07:51:00,88.736,88.748,88.732,88.744,12800000.0
2007-05-15 07:52:00,88.735,88.742,88.734,88.734,17600000.0
2007-05-15 07:53:00,88.736,88.736,88.723,88.734,12800000.0
2007-05-15 07:54:00,88.719,88.722,88.715,88.717,12800000.0
2007-05-15 07:55:00,88.704,88.715,88.69,88.715,12800000.0
2007-05-15 07:56:00,88.72,88.722,88.708,88.713,16000000.0
2007-05-15 07:57:00,88.714,88.731,88.714,88.731,11200000.0
2007-05-15 07:58:00,88.752,88.79,88.752,88.79,11600000.0
2007-05-15 07:59:00,88.794,88.801,88.788,88.788,12800000.0
2007-05-15 08:00:00,88.788,88.788,88.735,88.735,14400000.0
2007-05-15 08:01:00,88.739,88.756,88.739,88.753,14400000.0
2007-05-15 08:02:00,88.77,88.778,88.768,88.773,12200000.0
2007-05-15 08:03:00,88.774,88.779,88.766,88.766,11200000.0
2007-05-15 08:04:00,88.77,88.77,88.751,88.758,17600000.0
2007-05-15 08:05:00,88.767,88.767,88.757,88.764,14400000.0
2007-05-15 08:06:00,88.77,88.776,88.764,88.776,12800000.0
2007-05-15 08:07:00,88.775,88.778,88.769,88.778,11200000.0
2007-05-15 08:08:00,88.772,88.772,88.751,88.756,17600000.0
2007-05-15 08:09:00,88.746,88.76,88.745,88.745,12800000.0
2007-05-15 08:10:00,88.73,88.749,88.73,88.74,12800000.0
2007-05-15 08:11:00,88.741,88.746,88.734,88.74,11600000.0
2007-05-15 08:12:00,88.721,88.741,88.721,88.733,16000000.0
2007-05-15 08:13:00,88.712,88.712,88.694,88.698,11200000.0
2007-05-15 08:14:00,88.708,88.708,88.695,88.696,12800000.0
2007-05-15 08:15:00,88.736,88.747,88.729,88.735,16000000.0
2007-05-15 08:16:00,88.755,88.755,88.726,88.738,11200000.0
2007-05-15 08:17:00,88.744,88.747,88.74,88.745,12800000.0
2007-05-15 08:18:00,88.729,88.76,88.729,88.76,9600000.0
2007-05-15 08:19:00,88.759,88.759,88.739,88.743,14400000.0
2007-05-15 08:20:00,88.752,88.752,88.728,88.728,16000000.0
2007-05-15 08:21:00,88.724,88.735,88.718,88.718,17600000.0
2007-05-15 08:22:00,88.733,88.745,88.732,88.732,11200000.0
2007-05-15 08:23:00,88.725,88.725,88.716,88.723,11200000.0
2007-05-15 08:24:00,88.725,88.725,88.713,88.718,17600000.0
2007-05-15 08:25:00,88.718,88.731,88.718,88.731,12800000.0
2007-05-15 08:26:00,88.73,88.73,88.67,88.67,12800000.0
2007-05-15 08:27:00,88.657,88.677,88.657,88.676,12800000.0
2007-05-15 08:28:00,88.689,88.699,88.676,88.684,11200000.0
2007-05-15 08:29:00,88.67,88.67,88.656,88.666,14400000.0
2007-05-15 08:30:00,88.685,88.691,88.682,88.687,11200000.0
2007-05-15 08:31:00,88.691,88.708,88.685,88.685,13200000.0
2007-05-15 08:32:00,88.677,88.69,88.677,88.69,11200000.0
2007-05-15 08:33:00,88.708,88.716,88.695,88.695,11200000.0
2007-05-15 08:34:00,88.691,88.691,88.677,88.687,17600000.0
2007-05-15 08:35:00,88.677,88.687,88.653,88.687,17600000.0
2007-05-15 08:36:00,88.695,88.698,88.684,88.688,17600000.0
2007-05-15 08:37:00,88.672,88.672,88.649,88.659,11200000.0
2007-05-15 08:38:00,88.649,88.653,88.645,88.647,11200000.0
2007-05-15 08:39:00,88.637,88.653,88.637,88.652,16000000.0
2007-05-15 08:40:00,88.656,88.656,88.623,88.623,16000000.0
2007-05-15 08:41:00,88.614,88.629,88.609,88.609,17600000.0
2007-05-15 08:42:00,88.615,88.619,88.605,88.608,12800000.0
2007-05-15 08:43:00,88.571,88.571,88.537,88.542,12800000.0
2007-05-15 08:44:00,88.541,88.557,88.536,88.549,12800000.0
2007-05-15 08:45:00,88.551,88.563,88.551,88.552,16000000.0
2007-05-15 08:46:00,88.567,88.583,88.565,88.583,11200000.0
2007-05-15 08:47:00,88.585,88.585,88.569,88.569,11200000.0
2007-05-15 08:48:00,88.593,88.598,88.588,88.588,12800000.0
2007-05-15 08:49:00,88.579,88.579,88.557,88.56,17000000.0
2007-05-15 08:50:00,88.527,88.551,88.527,88.544,12800000.0
2007-05-15 08:51:00,88.555,88.567,88.553,88.553,17600000.0
2007-05-15 08:52:00,88.535,88.535,88.513,88.524,11200000.0
2007-05-15 08:53:00,88.515,88.522,88.51,88.51,16000000.0
2007-05-15 08:54:00,88.51,88.525,88.51,88.52,14400000.0
2007-05-15 08:55:00,88.523,88.523,88.5,88.514,16000000.0
2007-05-15 08:56:00,88.526,88.526,88.507,88.507,11200000.0
2007-05-15 08:57:00,88.494,88.5,88.49,88.49,11200000.0
2007-05-15 08:58:00,88.485,88.495,88.485,88.495,9600000.0
2007-05-15 08:59:00,88.5,88.503,88.485,88.485,12800000.0
2007-05-15 09:00:00,88.482,88.482,88.466,88.466,17600000.0
2007-05-15 09:01:00,88.453,88.459,88.448,88.453,11200000.0
2007-05-15 09:02:00,88.451,88.469,88.444,88.469,11200000.0
2007-05-15 09:03:00,88.485,88.49,88.472,88.484,16000000.0
2007-05-15 09:04:00,88.483,88.49,88.464,88.464,11200000.0
2007-05-15 09:05:00,88.458,88.49,88.458,88.49,11200000.0
2007-05-15 09:06:00,88.488,88.488,88.465,88.476,12800000.0
2007-05-15 09:07:00,88.478,88.478,88.467,88.475,12200000.0
2007-05-15 09:08:00,88.458,88.461,88.45,88.461,12800000.0
2007-05-15 09:09:00,88.475,88.475,88.418,88.433,17600000.0
2007-05-15 09:10:00,88.433,88.433,88.415,88.415,12200000.0
2007-05-15 09:11:00,88.421,88.432,88.417,88.432,12200000.0
2007-05-15 09:12:00,88.453,88.457,88.452,88.457,6400000.0
2007-05-15 09:13:00,88.469,88.478,88.469,88.474,11200000.0
2007-05-15 09:14:00,88.479,88.479,88.469,88.469,11200000.0
2007-05-15 09:15:00,88.467,88.469,88.445,88.447,11200000.0
2007-05-15 09:16:00,88.451,88.454,88.414,88.414,12800000.0
2007-05-15 09:17:00,88.404,88.437,88.402,88.437,11200000.0
2007-05-15 09:18:00,88.419,88.426,88.419,88.423,14400000.0
2007-05-15 09:19:00,88.428,88.44,88.428,88.437,12800000.0
2007-05-15 09:20:00,88.441,88.455,88.439,88.455,16000000.0
2007-05-15 09:21:00,88.444,88.444,88.385,88.385,11200000.0
2007-05-15 09:22:00,88.368,88.368,88.322,88.322,17600000.0
2007-05-15 09:23:00,88.313,88.32,88.306,88.306,12800000.0
2007-05-15 09:24:00,88.291,88.291,88.263,88.267,12800000.0
2007-05-15 09:25:00,88.273,88.273,88.249,88.26,12800000.0
2007-05-15 09:26:00,88.272,88.292,88.266,88.292,11200000.0
2007-05-15 09:27:00,88.259,88.293,88.259,88.293,11200000.0
2007-05-15 09:28:00,88.252,88.297,88.252,88.287,12200000.0
2007-05-15 09:29:00,88.295,88.311,88.295,88.307,11200000.0
2007-05-15 09:30:00,88.311,88.327,88.305,88.327,12800000.0
2007-05-15 09:31:00,88.322,88.325,88.309,88.31,12800000.0
2007-05-15 09:32:00,88.302,88.305,88.282,88.283,13800000.0
2007-05-15 09:33:00,88.317,88.335,88.317,88.335,12800000.0
2007-05-15 09:34:00,88.352,88.361,88.352,88.359,11200000.0
2007-05-15 09:35:00,88.373,88.391,88.368,88.391,12800000.0
2007-05-15 09:36:00,88.385,88.408,88.385,88.394,16000000.0
2007-05-15 09:37:00,88.404,88.433,88.358,88.433,16000000.0
2007-05-15 09:38:00,88.426,88.438,88.422,88.422,11200000.0
2007-05-15 09:39:00,88.405,88.405,88.392,88.392,12800000.0
2007-05-15 09:40:00,88.399,88.404,88.385,88.4,14400000.0
2007-05-15 09:41:00,88.393,88.393,88.377,88.382,11200000.0
2007-05-15 09:42:00,88.374,88.38,88.364,88.364,16000000.0
2007-05-15 09:43:00,88.356,88.356,88.337,88.337,12800000.0
2007-05-15 09:44:00,88.349,88.368,88.349,88.359,12800000.0
2007-05-15 09:45:00,88.377,88.392,88.364,88.378,12800000.0
2007-05-15 09:46:00,88.372,88.386,88.372,88.374,11200000.0
2007-05-15 09:47:00,88.374,88.387,88.368,88.387,12800000.0
2007-05-15 09:48:00,88.382,88.385,88.375,88.376,11200000.0
2007-05-15 09:49:00,88.386,88.386,88.365,88.365,13200000.0
2007-05-15 09:50:00,88.383,88.387,88.373,88.373,16000000.0
2007-05-15 09:51:00,88.374,88.38,88.364,88.364,16000000.0
2007-05-15 09:52:00,88.354,88.364,88.35,88.361,11200000.0
2007-05-15 09:53:00,88.365,88.373,88.359,88.365,12800000.0
2007-05-15 09:54:00,88.38,88.384,88.378,88.382,11200000.0
2007-05-15 09:55:00,88.378,88.404,88.378,88.402,11200000.0
2007-05-15 09:56:00,88.413,88.417,88.406,88.416,14400000.0
2007-05-15 09:57:00,88.436,88.452,88.436,88.444,17600000.0
2007-05-15 09:58:00,88.438,88.445,88.349,88.437,18000000.0
2007-05-15 09:59:00,88.418,88.421,88.409,88.418,17600000.0
2007-05-15 10:00:00,88.418,88.418,88.4,88.413,11200000.0
2007-05-15 10:01:00,88.414,88.423,88.407,88.407,12800000.0
2007-05-15 10:02:00,88.405,88.417,88.405,88.412,16000000.0
2007-05-15 10:03:00,88.41,88.413,88.395,88.404,11200000.0
2007-05-15 10:04:00,88.395,88.413,88.395,88.412,8000000.0
2007-05-15 10:05:00,88.414,88.419,88.401,88.401,14400000.0
2007-05-15 10:06:00,88.426,88.439,88.426,88.439,16000000.0
2007-05-15 10:07:00,88.447,88.466,88.447,88.466,12800000.0
2007-05-15 10:08:00,88.467,88.472,88.466,88.471,10600000.0
2007-05-15 10:09:00,88.474,88.483,88.467,88.47,12800000.0
2007-05-15 10:10:00,88.474,88.478,88.467,88.477,17600000.0
2007-05-15 10:11:00,88.481,88.516,88.481,88.516,11200000.0
2007-05-15 10:12:00,88.528,88.53,88.511,88.524,12800000.0
2007-05-15 10:13:00,88.522,88.522,88.503,88.503,12800000.0
2007-05-15 10:14:00,88.493,88.497,88.483,88.497,11200000.0
2007-05-15 10:15:00,88.488,88.499,88.488,88.499,12800000.0
2007-05-15 10:16:00,88.491,88.498,88.482,88.498,12800000.0
2007-05-15 10:17:00,88.502,88.505,88.498,88.499,10600000.0
2007-05-15 10:18:00,88.507,88.532,88.507,88.516,11200000.0
2007-05-15 10:19:00,88.518,88.525,88.516,88.516,10600000.0
2007-05-15 10:20:00,88.507,88.507,88.488,88.489,17600000.0
2007-05-15 10:21:00,88.478,88.498,88.478,88.483,16000000.0
2007-05-15 10:22:00,88.475,88.475,88.466,88.468,11200000.0
2007-05-15 10:23:00,88.477,88.479,88.468,88.472,11200000.0
2007-05-15 10:24:00,88.469,88.476,88.445,88.445,12800000.0
2007-05-15 10:25:00,88.451,88.451,88.438,88.438,11200000.0
2007-05-15 10:26:00,88.446,88.473,88.446,88.473,9600000.0
2007-05-15 10:27:00,88.448,88.465,88.448,88.457,11200000.0
2007-05-15 10:28:00,88.463,88.466,88.453,88.453,12800000.0
2007-05-15 10:29:00,88.464,88.47,88.461,88.463,11200000.0
2007-05-15 10:30:00,88.463,88.519,88.463,88.513,12200000.0
2007-05-15 10:31:00,88.511,88.522,88.508,88.52,12800000.0
2007-05-15 10:32:00,88.509,88.509,88.491,88.491,17600000.0
2007-05-15 10:33:00,88.497,88.512,88.497,88.511,11200000.0
2007-05-15 10:34:00,88.508,88.508,88.495,88.5,11600000.0
2007-05-15 10:35:00,88.502,88.511,88.499,88.502,11200000.0
2007-05-15 10:36:00,88.501,88.513,88.501,88.513,11200000.0
2007-05-15 10:37:00,88.522,88.537,88.442,88.525,11200000.0
2007-05-15 10:38:00,88.521,88.527,88.512,88.521,12800000.0
2007-05-15 10:39:00,88.507,88.53,88.507,88.53,11200000.0
2007-05-15 10:40:00,88.527,88.527,88.519,88.519,16000000.0
2007-05-15 10:41:00,88.526,88.544,88.526,88.538,12800000.0
2007-05-15 10:42:00,88.554,88.554,88.546,88.553,11200000.0
2007-05-15 10:43:00,88.548,88.548,88.536,88.536,11200000.0
2007-05-15 10:44:00,88.528,88.535,88.528,88.529,12800000.0
2007-05-15 10:45:00,88.519,88.529,88.519,88.527,12800000.0
2007-05-15 10:46:00,88.523,88.523,88.508,88.508,12800000.0
2007-05-15 10:47:00,88.49,88.513,88.49,88.509,12800000.0
2007-05-15 10:48:00,88.507,88.509,88.503,88.506,12800000.0
2007-05-15 10:49:00,88.506,88.529,88.506,88.529,11200000.0
2007-05-15 10:50:00,88.539,88.555,88.539,88.547,16000000.0
2007-05-15 10:51:00,88.561,88.569,88.561,88.563,17600000.0
2007-05-15 10:52:00,88.566,88.566,88.554,88.56,11200000.0
2007-05-15 10:53:00,88.578,88.594,88.572,88.579,11200000.0
2007-05-15 10:54:00,88.583,88.583,88.573,88.574,17600000.0
2007-05-15 10:55:00,88.567,88.567,88.549,88.553,10000000.0
2007-05-15 10:56:00,88.555,88.572,88.555,88.57,17600000.0
2007-05-15 10:57:00,88.566,88.57,88.551,88.551,16000000.0
2007-05-15 10:58:00,88.548,88.583,88.479,88.583,12800000.0
2007-05-15 10:59:00,88.594,88.6,88.591,88.591,11200000.0
2007-05-15 11:00:00,88.599,88.628,88.599,88.624,12800000.0
2007-05-15 11:01:00,88.624,88.627,88.613,88.627,12800000.0
2007-05-15 11:02:00,88.631,88.631,88.62,88.62,16000000.0
2007-05-15 11:03:00,88.621,88.631,88.595,88.631,12800000.0
2007-05-15 11:04:00,88.633,88.646,88.633,88.645,14400000.0
2007-05-15 11:05:00,88.657,88.657,88.638,88.65,17600000.0
2007-05-15 11:06:00,88.647,88.647,88.629,88.636,17600000.0
2007-05-15 11:07:00,88.628,88.628,88.609,88.617,18000000.0
2007-05-15 11:08:00,88.56,88.624,88.56,88.612,11200000.0
2007-05-15 11:09:00,88.614,88.628,88.614,88.626,17600000.0
2007-05-15 11:10:00,88.62,88.625,88.619,88.619,12800000.0
2007-05-15 11:11:00,88.635,88.646,88.635,88.636,11200000.0
2007-05-15 11:12:00,88.64,88.645,88.626,88.626,17600000.0
2007-05-15 11:13:00,88.652,88.661,88.64,88.659,14400000.0
2007-05-15 11:14:00,88.668,88.676,88.668,88.674,11200000.0
2007-05-15 11:15:00,88.664,88.668,88.657,88.668,11200000.0
2007-05-15 11:16:00,88.662,88.668,88.662,88.664,12800000.0
2007-05-15 11:17:00,88.665,88.699,88.662,88.699,11200000.0
2007-05-15 11:18:00,88.723,88.735,88.723,88.735,12800000.0
2007-05-15 11:19:00,88.698,88.702,88.693,88.696,17600000.0
2007-05-15 11:20:00,88.693,88.697,88.684,88.697,12800000.0
2007-05-15 11:21:00,88.71,88.71,88.7,88.705,14400000.0
2007-05-15 11:22:00,88.705,88.719,88.704,88.713,12800000.0
2007-05-15 11:23:00,88.72,88.72,88.689,88.689,10600000.0
2007-05-15 11:24:00,88.709,88.724,88.707,88.716,12800000.0
2007-05-15 11:25:00,88.714,88.731,88.711,88.724,17600000.0
2007-05-15 11:26:00,88.725,88.747,88.725,88.735,14400000.0
2007-05-15 11:27:00,88.738,88.75,88.73,88.745,11200000.0
2007-05-15 11:28:00,88.77,88.812,88.77,88.812,14400000.0
2007-05-15 11:29:00,88.824,88.827,88.821,88.825,14400000.0
2007-05-15 11:30:00,88.83,88.859,88.828,88.859,14400000.0
2007-05-15 11:31:00,88.844,88.844,88.806,88.806,11200000.0
2007-05-15 11:32:00,88.808,88.818,88.808,88.809,17600000.0
2007-05-15 11:33:00,88.759,88.759,88.71,88.715,12800000.0
2007-05-15 11:34:00,88.733,88.733,88.711,88.711,12800000.0
2007-05-15 11:35:00,88.707,88.72,88.707,88.718,11200000.0
2007-05-15 11:36:00,88.73,88.737,88.73,88.737,12800000.0
2007-05-15 11:37:00,88.731,88.731,88.715,88.715,11200000.0
2007-05-15 11:38:00,88.704,88.711,88.704,88.708,11200000.0
2007-05-15 11:39:00,88.719,88.72,88.702,88.703,11200000.0
2007-05-15 11:40:00,88.697,88.704,88.697,88.704,11200000.0
2007-05-15 11:41:00,88.703,88.729,88.703,88.726,16000000.0
2007-05-15 11:42:00,88.716,88.749,88.716,88.725,17600000.0
2007-05-15 11:43:00,88.738,88.75,88.724,88.75,11200000.0
2007-05-15 11:44:00,88.765,88.765,88.75,88.756,11200000.0
2007-05-15 11:45:00,88.747,88.749,88.742,88.742,14400000.0
2007-05-15 11:46:00,88.746,88.756,88.744,88.756,11200000.0
2007-05-15 11:47:00,88.747,88.747,88.728,88.741,17600000.0
2007-05-15 11:48:00,88.735,88.736,88.719,88.732,11200000.0
2007-05-15 11:49:00,88.723,88.737,88.723,88.734,12800000.0
2007-05-15 11:50:00,88.737,88.752,88.727,88.752,12800000.0
2007-05-15 11:51:00,88.755,88.755,88.747,88.749,11200000.0
2007-05-15 11:52:00,88.744,88.744,88.732,88.735,11200000.0
2007-05-15 11:53:00,88.729,88.737,88.718,88.731,16000000.0
2007-05-15 11:54:00,88.734,88.734,88.72,88.729,14400000.0
2007-05-15 11:55:00,88.728,88.74,88.677,88.74,11200000.0
2007-05-15 11:56:00,88.736,88.744,88.732,88.734,12800000.0
2007-05-15 11:57:00,88.721,88.73,88.711,88.729,12800000.0
2007-05-15 11:58:00,88.722,88.732,88.714,88.732,11200000.0
2007-05-15 11:59:00,88.731,88.731,88.717,88.717,11200000.0
2007-05-15 12:00:00,88.736,88.74,88.734,88.734,11200000.0
2007-05-15 12:01:00,88.727,88.733,88.719,88.719,11200000.0
2007-05-15 12:02:00,88.72,88.727,88.716,88.716,14400000.0
2007-05-15 12:03:00,88.718,88.721,88.708,88.72,11200000.0
2007-05-15 12:04:00,88.728,88.728,88.699,88.713,17600000.0
2007-05-15 12:05:00,88.709,88.709,88.7,88.703,18000000.0
2007-05-15 12:06:00,88.709,88.709,88.698,88.698,12800000.0
2007-05-15 12:07:00,88.698,88.702,88.686,88.702,11200000.0
2007-05-15 12:08:00,88.701,88.703,88.692,88.703,11200000.0
2007-05-15 12:09:00,88.697,88.697,88.658,88.666,14400000.0
2007-05-15 12:10:00,88.676,88.682,88.67,88.673,11200000.0
2007-05-15 12:11:00,88.68,88.688,88.669,88.669,12800000.0
2007-05-15 12:12:00,88.661,88.661,88.624,88.624,11200000.0
2007-05-15 12:13:00,88.619,88.625,88.616,88.624,11200000.0
2007-05-15 12:14:00,88.641,88.641,88.628,88.636,12800000.0
2007-05-15 12:15:00,88.623,88.623,88.595,88.595,12800000.0
2007-05-15 12:16:00,88.581,88.605,88.581,88.605,12800000.0
2007-05-15 12:17:00,88.591,88.591,88.519,88.59,17600000.0
2007-05-15 12:18:00,88.603,88.616,88.603,88.613,16000000.0
2007-05-15 12:19:00,88.618,88.639,88.606,88.639,12800000.0
2007-05-15 12:20:00,88.629,88.629,88.616,88.621,14400000.0
2007-05-15 12:21:00,88.628,88.646,88.628,88.646,11200000.0
2007-05-15 12:22:00,88.653,88.661,88.653,88.655,16000000.0
2007-05-15 12:23:00,88.643,88.65,88.639,88.65,14400000.0
2007-05-15 12:24:00,88.651,88.656,88.646,88.647,12800000.0
2007-05-15 12:25:00,88.634,88.634,88.618,88.623,11200000.0
2007-05-15 12:26:00,88.621,88.628,88.619,88.619,11200000.0
2007-05-15 12:27:00,88.604,88.618,88.604,88.618,11200000.0
2007-05-15 12:28:00,88.616,88.618,88.607,88.611,12800000.0
2007-05-15 12:29:00,88.608,88.621,88.608,88.621,17600000.0
2007-05-15 12:30:00,88.618,88.622,88.614,88.619,17600000.0
2007-05-15 12:31:00,88.609,88.612,88.597,88.605,12800000.0
2007-05-15 12:32:00,88.61,88.619,88.607,88.613,12800000.0
2007-05-15 12:33:00,88.619,88.623,88.613,88.623,14400000.0
2007-05-15 12:34:00,88.613,88.62,88.609,88.61,12800000.0
2007-05-15 12:35:00,88.62,88.624,88.618,88.624,11200000.0
2007-05-15 12:36:00,88.627,88.628,88.622,88.624,11200000.0
2007-05-15 12:37:00,88.617,88.624,88.613,88.621,11200000.0
2007-05-15 12:38:00,88.629,88.629,88.531,88.627,17600000.0
2007-05-15 12:39:00,88.621,88.627,88.621,88.623,16000000.0
2007-05-15 12:40:00,88.608,88.615,88.593,88.613,16000000.0
2007-05-15 12:41:00,88.626,88.634,88.626,88.628,12800000.0
2007-05-15 12:42:00,88.644,88.656,88.643,88.644,13800000.0
2007-05-15 12:43:00,88.643,88.646,88.637,88.643,12800000.0
2007-05-15 12:44:00,88.64,88.649,88.634,88.649,17600000.0
2007-05-15 12:45:00,88.652,88.652,88.642,88.648,16000000.0
2007-05-15 12:46:00,88.646,88.646,88.637,88.639,12800000.0
2007-05-15 12:47:00,88.633,88.64,88.621,88.64,12200000.0
2007-05-15 12:48:00,88.645,88.654,88.644,88.646,12800000.0
2007-05-15 12:49:00,88.64,88.645,88.63,88.645,16000000.0
2007-05-15 12:50:00,88.643,88.643,88.631,88.635,14400000.0
2007-05-15 12:51:00,88.647,88.652,88.644,88.645,11200000.0
2007-05-15 12:52:00,88.64,88.646,88.625,88.646,11200000.0
2007-05-15 12:53:00,88.63,88.638,88.626,88.638,11200000.0
2007-05-15 12:54:00,88.646,88.646,88.635,88.638,12800000.0
2007-05-15 12:55:00,88.642,88.644,88.635,88.635,16000000.0
2007-05-15 12:56:00,88.639,88.644,88.635,88.635,11200000.0
2007-05-15 12:57:00,88.628,88.631,88.614,88.614,11200000.0
2007-05-15 12:58:00,88.597,88.625,88.597,88.625,17600000.0
2007-05-15 12:59:00,88.601,88.635,88.601,88.633,16000000.0
2007-05-15 13:00:00,88.643,88.657,88.638,88.657,12800000.0
2007-05-15 13:01:00,88.657,88.659,88.65,88.658,14400000.0
2007-05-15 13:02:00,88.655,88.655,88.647,88.648,12800000.0
2007-05-15 13:03:00,88.655,88.66,88.646,88.657,9600000.0
2007-05-15 13:04:00,88.658,88.665,88.658,88.659,11200000.0
2007-05-15 13:05:00,88.652,88.667,88.652,88.664,12800000.0
2007-05-15 13:06:00,88.664,88.667,88.658,88.664,11200000.0
2007-05-15 13:07:00,88.666,88.667,88.646,88.646,14400000.0
2007-05-15 13:08:00,88.651,88.657,88.65,88.656,17600000.0
2007-05-15 13:09:00,88.657,88.671,88.656,88.671,12800000.0
2007-05-15 13:10:00,88.672,88.673,88.655,88.655,16000000.0
2007-05-15 13:11:00,88.656,88.662,88.646,88.646,11200000.0
2007-05-15 13:12:00,88.658,88.659,88.645,88.645,12800000.0
2007-05-15 13:13:00,88.652,88.659,88.652,88.657,17600000.0
2007-05-15 13:14:00,88.652,88.66,88.628,88.628,13600000.0
2007-05-15 13:15:00,88.643,88.643,88.619,88.633,12800000.0
2007-05-15 13:16:00,88.602,88.625,88.602,88.619,17600000.0
2007-05-15 13:17:00,88.594,88.6,88.586,88.599,12800000.0
2007-05-15 13:18:00,88.59,88.596,88.558,88.558,11200000.0
2007-05-15 13:19:00,88.574,88.585,88.573,88.585,16000000.0
2007-05-15 13:20:00,88.608,88.629,88.608,88.629,17600000.0
2007-05-15 13:21:00,88.636,88.636,88.62,88.631,11200000.0
2007-05-15 13:22:00,88.624,88.632,88.624,88.626,14400000.0
2007-05-15 13:23:00,88.63,88.632,88.621,88.621,12800000.0
2007-05-15 13:24:00,88.622,88.629,88.622,88.629,11200000.0
2007-05-15 13:25:00,88.627,88.632,88.623,88.623,17000000.0
2007-05-15 13:26:00,88.629,88.633,88.621,88.625,17600000.0
2007-05-15 13:27:00,88.601,88.608,88.601,88.602,12800000.0
2007-05-15 13:28:00,88.583,88.583,88.49,88.577,16000000.0
2007-05-15 13:29:00,88.573,88.603,88.502,88.603,11200000.0
2007-05-15 13:30:00,88.613,88.613,88.606,88.606,12800000.0
2007-05-15 13:31:00,88.603,88.609,88.603,88.609,11200000.0
2007-05-15 13:32:00,88.604,88.604,88.596,88.596,11200000.0
2007-05-15 13:33:00,88.601,88.616,88.597,88.608,19200000.0
2007-05-15 13:34:00,88.596,88.607,88.596,88.604,12800000.0
2007-05-15 13:35:00,88.609,88.609,88.601,88.606,36800000.0
2007-05-15 13:36:00,88.618,88.621,88.61,88.61,17600000.0
2007-05-15 13:37:00,88.605,88.605,88.579,88.579,14400000.0
2007-05-15 13:38:00,88.578,88.589,88.57,88.576,33600000.0
2007-05-15 13:39:00,88.585,88.585,88.57,88.579,14400000.0
2007-05-15 13:40:00,88.589,88.595,88.587,88.592,40000000.0
2007-05-15 13:41:00,88.592,88.592,88.577,88.577,16000000.0
2007-05-15 13:42:00,88.588,88.601,88.588,88.59,11200000.0
2007-05-15 13:43:00,88.593,88.593,88.573,88.576,27200000.0
2007-05-15 13:44:00,88.57,88.57,88.557,88.56,33600000.0
2007-05-15 13:45:00,88.545,88.551,88.539,88.545,20800000.0
2007-05-15 13:46:00,88.57,88.594,88.57,88.594,24000000.0
2007-05-15 13:47:00,88.592,88.598,88.592,88.597,12800000.0
2007-05-15 13:48:00,88.597,88.621,88.596,88.616,12800000.0
2007-05-15 13:49:00,88.637,88.643,88.628,88.628,17600000.0
2007-05-15 13:50:00,88.63,88.643,88.624,88.635,11200000.0
2007-05-15 13:51:00,88.612,88.621,88.612,88.621,24000000.0
2007-05-15 13:52:00,88.62,88.62,88.588,88.588,12800000.0
2007-05-15 13:53:00,88.592,88.607,88.592,88.607,18000000.0
2007-05-15 13:54:00,88.613,88.619,88.61,88.619,25600000.0
2007-05-15 13:55:00,88.613,88.615,88.597,88.615,14400000.0
2007-05-15 13:56:00,88.596,88.609,88.592,88.596,14400000.0
2007-05-15 13:57:00,88.614,88.619,88.609,88.619,28800000.0
2007-05-15 13:58:00,88.623,88.64,88.623,88.64,14400000.0
2007-05-15 13:59:00,88.629,88.629,88.613,88.614,32000000.0
2007-05-15 14:00:00,88.606,88.608,88.597,88.599,48000000.0
2007-05-15 14:01:00,88.598,88.598,88.58,88.58,32000000.0
2007-05-15 14:02:00,88.578,88.583,88.558,88.57,14400000.0
2007-05-15 14:03:00,88.58,88.584,88.58,88.581,14400000.0
2007-05-15 14:04:00,88.582,88.587,88.571,88.571,11200000.0
2007-05-15 14:05:00,88.55,88.567,88.54,88.567,24000000.0
2007-05-15 14:06:00,88.591,88.604,88.584,88.59,36800000.0
2007-05-15 14:07:00,88.592,88.597,88.58,88.581,39400000.0
2007-05-15 14:08:00,88.57,88.594,88.57,88.594,16000000.0
2007-05-15 14:09:00,88.61,88.614,88.598,88.614,33600000.0
2007-05-15 14:10:00,88.616,88.616,88.597,88.597,33600000.0
2007-05-15 14:11:00,88.565,88.569,88.559,88.566,14400000.0
2007-05-15 14:12:00,88.548,88.558,88.546,88.555,27200000.0
2007-05-15 14:13:00,88.563,88.566,88.552,88.552,14400000.0
2007-05-15 14:14:00,88.558,88.566,88.558,88.561,12800000.0
2007-05-15 14:15:00,88.547,88.549,88.523,88.545,28800000.0
2007-05-15 14:16:00,88.543,88.561,88.543,88.561,25600000.0
2007-05-15 14:17:00,88.566,88.577,88.566,88.568,12800000.0
2007-05-15 14:18:00,88.569,88.571,88.564,88.571,16000000.0
2007-05-15 14:19:00,88.563,88.563,88.527,88.527,12800000.0
2007-05-15 14:20:00,88.522,88.531,88.522,88.53,25600000.0
2007-05-15 14:21:00,88.533,88.543,88.531,88.543,28800000.0
2007-05-15 14:22:00,88.528,88.528,88.506,88.515,24000000.0
2007-05-15 14:23:00,88.544,88.552,88.54,88.552,48000000.0
2007-05-15 14:24:00,88.552,88.552,88.522,88.525,12800000.0
2007-05-15 14:25:00,88.525,88.549,88.525,88.549,12800000.0
2007-05-15 14:26:00,88.576,88.599,88.576,88.597,12800000.0
2007-05-15 14:27:00,88.611,88.616,88.604,88.613,17600000.0
2007-05-15 14:28:00,88.593,88.604,88.574,88.604,11200000.0
2007-05-15 14:29:00,88.594,88.609,88.554,88.554,36800000.0
2007-05-15 14:30:00,88.495,88.638,88.494,88.632,22400000.0
2007-05-15 14:31:00,88.672,88.711,88.672,88.711,20800000.0
2007-05-15 14:32:00,88.713,88.713,88.689,88.689,39400000.0
2007-05-15 14:33:00,88.699,88.712,88.698,88.712,24000000.0
2007-05-15 14:34:00,88.717,88.761,88.717,88.761,33600000.0
2007-05-15 14:35:00,88.76,88.791,88.757,88.789,14400000.0
2007-05-15 14:36:00,88.789,88.801,88.789,88.795,13200000.0
2007-05-15 14:37:00,88.823,88.823,88.81,88.81,11200000.0
2007-05-15 14:38:00,88.788,88.788,88.773,88.774,56000000.0
2007-05-15 14:39:00,88.791,88.808,88.789,88.808,12800000.0
2007-05-15 14:40:00,88.778,88.793,88.776,88.785,14400000.0
2007-05-15 14:41:00,88.788,88.851,88.788,88.851,56000000.0
2007-05-15 14:42:00,88.862,88.862,88.825,88.825,12800000.0
2007-05-15 14:43:00,88.813,88.82,88.81,88.818,25600000.0
2007-05-15 14:44:00,88.822,88.834,88.813,88.814,11200000.0
2007-05-15 14:45:00,88.81,88.82,88.81,88.811,11200000.0
2007-05-15 14:46:00,88.806,88.825,88.805,88.825,11200000.0
2007-05-15 14:47:00,88.838,88.84,88.831,88.832,16000000.0
2007-05-15 14:48:00,88.799,88.799,88.777,88.777,19200000.0
2007-05-15 14:49:00,88.77,88.77,88.748,88.756,32000000.0
2007-05-15 14:50:00,88.741,88.741,88.729,88.735,28800000.0
2007-05-15 14:51:00,88.759,88.776,88.759,88.776,32000000.0
2007-05-15 14:52:00,88.781,88.789,88.781,88.789,12800000.0
2007-05-15 14:53:00,88.799,88.799,88.793,88.794,17600000.0
2007-05-15 14:54:00,88.794,88.806,88.792,88.792,12800000.0
2007-05-15 14:55:00,88.792,88.795,88.787,88.788,16000000.0
2007-05-15 14:56:00,88.785,88.792,88.774,88.774,12800000.0
2007-05-15 14:57:00,88.793,88.795,88.778,88.778,12800000.0
2007-05-15 14:58:00,88.783,88.791,88.776,88.776,17600000.0
2007-05-15 14:59:00,88.775,88.777,88.768,88.769,16000000.0
2007-05-15 15:00:00,88.781,88.784,88.77,88.78,13800000.0
2007-05-15 15:01:00,88.795,88.798,88.773,88.773,12800000.0
2007-05-15 15:02:00,88.784,88.797,88.775,88.785,27200000.0
2007-05-15 15:03:00,88.773,88.789,88.773,88.778,12800000.0
2007-05-15 15:04:00,88.78,88.801,88.78,88.789,24000000.0
2007-05-15 15:05:00,88.81,88.81,88.782,88.782,11200000.0
2007-05-15 15:06:00,88.767,88.789,88.767,88.788,11200000.0
2007-05-15 15:07:00,88.788,88.788,88.777,88.777,25600000.0
2007-05-15 15:08:00,88.779,88.784,88.771,88.771,22400000.0
2007-05-15 15:09:00,88.755,88.762,88.751,88.751,16000000.0
2007-05-15 15:10:00,88.76,88.783,88.76,88.783,40000000.0
2007-05-15 15:11:00,88.785,88.79,88.776,88.779,31400000.0
2007-05-15 15:12:00,88.792,88.792,88.781,88.784,12800000.0
2007-05-15 15:13:00,88.782,88.794,88.777,88.777,44800000.0
2007-05-15 15:14:00,88.781,88.781,88.757,88.773,35200000.0
2007-05-15 15:15:00,88.777,88.782,88.77,88.77,21800000.0
2007-05-15 15:16:00,88.762,88.765,88.756,88.757,36800000.0
2007-05-15 15:17:00,88.752,88.752,88.743,88.743,22400000.0
2007-05-15 15:18:00,88.744,88.75,88.743,88.745,22400000.0
2007-05-15 15:19:00,88.743,88.765,88.743,88.765,16000000.0
2007-05-15 15:20:00,88.756,88.76,88.739,88.74,24000000.0
2007-05-15 15:21:00,88.743,88.749,88.743,88.749,14400000.0
2007-05-15 15:22:00,88.726,88.74,88.722,88.735,14400000.0
2007-05-15 15:23:00,88.72,88.72,88.703,88.709,48000000.0
2007-05-15 15:24:00,88.697,88.702,88.693,88.7,25600000.0
2007-05-15 15:25:00,88.692,88.692,88.665,88.665,27200000.0
2007-05-15 15:26:00,88.675,88.675,88.65,88.65,40000000.0
2007-05-15 15:27:00,88.661,88.667,88.644,88.644,29200000.0
2007-05-15 15:28:00,88.639,88.639,88.612,88.612,70800000.0
2007-05-15 15:29:00,88.598,88.603,88.512,88.598,45800000.0
2007-05-15 15:30:00,88.502,88.596,88.439,88.446,115200000.0
2007-05-15 15:31:00,88.571,88.61,88.571,88.603,60800000.0
2007-05-15 15:32:00,88.612,88.618,88.609,88.611,30400000.0
2007-05-15 15:33:00,88.621,88.631,88.621,88.624,30400000.0
2007-05-15 15:34:00,88.627,88.639,88.627,88.633,22400000.0
2007-05-15 15:35:00,88.633,88.645,88.619,88.64,33600000.0
2007-05-15 15:36:00,88.647,88.672,88.647,88.672,32000000.0
2007-05-15 15:37:00,88.673,88.675,88.66,88.675,30400000.0
2007-05-15 15:38:00,88.677,88.677,88.662,88.667,59200000.0
2007-05-15 15:39:00,88.675,88.675,88.663,88.666,36200000.0
2007-05-15 15:40:00,88.659,88.66,88.651,88.659,34600000.0
2007-05-15 15:41:00,88.652,88.652,88.643,88.651,25600000.0
2007-05-15 15:42:00,88.656,88.678,88.656,88.678,43200000.0
2007-05-15 15:43:00,88.675,88.679,88.668,88.668,27200000.0
2007-05-15 15:44:00,88.668,88.687,88.668,88.687,4800000.0
2007-05-15 15:45:00,88.691,88.699,88.674,88.691,16000000.0
2007-05-15 15:46:00,88.7,88.702,88.694,88.701,14400000.0
2007-05-15 15:47:00,88.714,88.714,88.706,88.706,29800000.0
2007-05-15 15:48:00,88.699,88.699,88.691,88.692,27200000.0
2007-05-15 15:49:00,88.686,88.689,88.678,88.687,11200000.0
2007-05-15 15:50:00,88.702,88.702,88.671,88.671,11200000.0
2007-05-15 15:51:00,88.676,88.72,88.676,88.72,12800000.0
2007-05-15 15:52:00,88.731,88.742,88.722,88.742,20800000.0
2007-05-15 15:53:00,88.769,88.769,88.761,88.769,24000000.0
2007-05-15 15:54:00,88.758,88.765,88.758,88.76,28800000.0
2007-05-15 15:55:00,88.766,88.766,88.754,88.761,24000000.0
2007-05-15 15:56:00,88.748,88.748,88.74,88.742,51200000.0
2007-05-15 15:57:00,88.711,88.716,88.705,88.715,12800000.0
2007-05-15 15:58:00,88.727,88.733,88.724,88.73,19200000.0
2007-05-15 15:59:00,88.718,88.718,88.704,88.704,36200000.0
2007-05-15 16:00:00,88.704,88.707,88.693,88.693,50600000.0
2007-05-15 16:01:00,88.709,88.734,88.707,88.728,41600000.0
2007-05-15 16:02:00,88.73,88.73,88.705,88.726,22400000.0
2007-05-15 16:03:00,88.746,88.76,88.746,88.76,64000000.0
2007-05-15 16:04:00,88.769,88.814,88.769,88.814,44200000.0
2007-05-15 16:05:00,88.796,88.826,88.792,88.82,46800000.0
2007-05-15 16:06:00,88.833,88.843,88.833,88.833,35200000.0
2007-05-15 16:07:00,88.828,88.829,88.813,88.829,32000000.0
2007-05-15 16:08:00,88.809,88.82,88.809,88.82,44200000.0
2007-05-15 16:09:00,88.818,88.818,88.801,88.801,44200000.0
2007-05-15 16:10:00,88.797,88.797,88.792,88.792,41600000.0
2007-05-15 16:11:00,88.808,88.835,88.808,88.834,14400000.0
2007-05-15 16:12:00,88.837,88.839,88.831,88.831,56000000.0
2007-05-15 16:13:00,88.834,88.834,88.823,88.823,11600000.0
2007-05-15 16:14:00,88.832,88.84,88.831,88.836,49600000.0
2007-05-15 16:15:00,88.85,88.852,88.84,88.841,59200000.0
2007-05-15 16:16:00,88.818,88.843,88.818,88.843,17600000.0
2007-05-15 16:17:00,88.855,88.855,88.846,88.847,38400000.0
2007-05-15 16:18:00,88.84,88.85,88.84,88.849,11200000.0
2007-05-15 16:19:00,88.858,88.858,88.851,88.853,22400000.0
2007-05-15 16:20:00,88.86,88.861,88.855,88.855,11200000.0
2007-05-15 16:21:00,88.847,88.849,88.842,88.844,27200000.0
2007-05-15 16:22:00,88.842,88.846,88.837,88.841,41600000.0
2007-05-15 16:23:00,88.842,88.85,88.836,88.836,43200000.0
2007-05-15 16:24:00,88.841,88.854,88.84,88.848,17600000.0
2007-05-15 16:25:00,88.858,88.878,88.858,88.878,33600000.0
2007-05-15 16:26:00,88.87,88.871,88.857,88.857,17600000.0
2007-05-15 16:27:00,88.85,88.856,88.848,88.848,35200000.0
2007-05-15 16:28:00,88.842,88.849,88.839,88.849,27200000.0
2007-05-15 16:29:00,88.843,88.845,88.837,88.845,11200000.0
2007-05-15 16:30:00,88.846,88.846,88.826,88.837,11200000.0
2007-05-15 16:31:00,88.839,88.839,88.826,88.833,41600000.0
2007-05-15 16:32:00,88.81,88.81,88.795,88.8,12800000.0
2007-05-15 16:33:00,88.769,88.792,88.763,88.78,27200000.0
2007-05-15 16:34:00,88.795,88.801,88.789,88.791,35200000.0
2007-05-15 16:35:00,88.815,88.824,88.813,88.813,52800000.0
2007-05-15 16:36:00,88.796,88.796,88.783,88.795,51200000.0
2007-05-15 16:37:00,88.775,88.78,88.753,88.768,41600000.0
2007-05-15 16:38:00,88.757,88.76,88.749,88.749,40000000.0
2007-05-15 16:39:00,88.764,88.77,88.752,88.767,35200000.0
2007-05-15 16:40:00,88.792,88.806,88.788,88.796,56000000.0
2007-05-15 16:41:00,88.785,88.804,88.784,88.793,74000000.0
2007-05-15 16:42:00,88.783,88.806,88.783,88.801,54800000.0
2007-05-15 16:43:00,88.808,88.808,88.779,88.787,17600000.0
2007-05-15 16:44:00,88.79,88.79,88.784,88.784,11200000.0
2007-05-15 16:45:00,88.772,88.796,88.772,88.796,57600000.0
2007-05-15 16:46:00,88.806,88.81,88.798,88.81,17600000.0
2007-05-15 16:47:00,88.786,88.793,88.768,88.793,70400000.0
2007-05-15 16:48:00,88.807,88.863,88.807,88.863,52800000.0
2007-05-15 16:49:00,88.89,88.89,88.877,88.88,36800000.0
2007-05-15 16:50:00,88.87,88.871,88.86,88.864,74600000.0
2007-05-15 16:51:00,88.865,88.87,88.86,88.863,32800000.0
2007-05-15 16:52:00,88.844,88.865,88.844,88.851,46800000.0
2007-05-15 16:53:00,88.863,88.864,88.855,88.858,30800000.0
2007-05-15 16:54:00,88.865,88.865,88.835,88.841,11200000.0
2007-05-15 16:55:00,88.821,88.825,88.816,88.817,27200000.0
2007-05-15 16:56:00,88.807,88.815,88.804,88.815,36800000.0
2007-05-15 16:57:00,88.812,88.829,88.812,88.829,18600000.0
2007-05-15 16:58:00,88.822,88.822,88.801,88.801,12800000.0
2007-05-15 16:59:00,88.796,88.796,88.772,88.772,51200000.0
2007-05-15 17:00:00,88.772,88.772,88.745,88.759,49600000.0
2007-05-15 17:01:00,88.764,88.775,88.759,88.774,40000000.0
2007-05-15 17:02:00,88.773,88.812,88.773,88.785,33000000.0
2007-05-15 17:03:00,88.815,88.836,88.815,88.836,44200000.0
2007-05-15 17:04:00,88.852,88.852,88.838,88.838,41600000.0
2007-05-15 17:05:00,88.848,88.864,88.841,88.862,54400000.0
2007-05-15 17:06:00,88.85,88.851,88.814,88.814,59200000.0
2007-05-15 17:07:00,88.809,88.82,88.8,88.82,35200000.0
2007-05-15 17:08:00,88.817,88.82,88.808,88.808,68800000.0
2007-05-15 17:09:00,88.819,88.828,88.815,88.816,59000000.0
2007-05-15 17:10:00,88.825,88.835,88.825,88.83,25600000.0
2007-05-15 17:11:00,88.814,88.817,88.81,88.814,38400000.0
2007-05-15 17:12:00,88.806,88.819,88.805,88.819,25600000.0
2007-05-15 17:13:00,88.799,88.799,88.781,88.789,29200000.0
2007-05-15 17:14:00,88.802,88.802,88.795,88.796,22400000.0
2007-05-15 17:15:00,88.805,88.805,88.792,88.799,19200000.0
2007-05-15 17:16:00,88.804,88.805,88.797,88.798,17600000.0
2007-05-15 17:17:00,88.803,88.807,88.794,88.804,38400000.0
2007-05-15 17:18:00,88.804,88.809,88.8,88.804,57600000.0
2007-05-15 17:19:00,88.797,88.802,88.795,88.798,24000000.0
2007-05-15 17:20:00,88.789,88.789,88.783,88.783,16000000.0
2007-05-15 17:21:00,88.785,88.789,88.782,88.783,28800000.0
2007-05-15 17:22:00,88.779,88.781,88.774,88.774,19200000.0
2007-05-15 17:23:00,88.772,88.783,88.764,88.765,11200000.0
2007-05-15 17:24:00,88.766,88.773,88.759,88.772,12800000.0
2007-05-15 17:25:00,88.78,88.784,88.774,88.775,17600000.0
2007-05-15 17:26:00,88.768,88.768,88.745,88.745,35200000.0
2007-05-15 17:27:00,88.758,88.781,88.758,88.771,46400000.0
2007-05-15 17:28:00,88.754,88.76,88.754,88.757,32000000.0
2007-05-15 17:29:00,88.768,88.77,88.757,88.757,27200000.0
2007-05-15 17:30:00,88.75,88.758,88.75,88.75,17600000.0
2007-05-15 17:31:00,88.745,88.753,88.743,88.752,88000000.0
2007-05-15 17:32:00,88.752,88.753,88.745,88.75,52800000.0
2007-05-15 17:33:00,88.757,88.768,88.756,88.768,36200000.0
2007-05-15 17:34:00,88.767,88.769,88.759,88.761,63400000.0
2007-05-15 17:35:00,88.767,88.779,88.766,88.778,43200000.0
2007-05-15 17:36:00,88.773,88.774,88.757,88.757,34000000.0
2007-05-15 17:37:00,88.758,88.758,88.747,88.748,16000000.0
2007-05-15 17:38:00,88.758,88.769,88.758,88.763,35200000.0
2007-05-15 17:39:00,88.768,88.768,88.757,88.757,16000000.0
2007-05-15 17:40:00,88.765,88.795,88.765,88.791,75200000.0
2007-05-15 17:41:00,88.794,88.805,88.794,88.805,13200000.0
2007-05-15 17:42:00,88.812,88.837,88.812,88.826,12800000.0
2007-05-15 17:43:00,88.822,88.823,88.808,88.81,17600000.0
2007-05-15 17:44:00,88.813,88.817,88.803,88.817,29800000.0
2007-05-15 17:45:00,88.803,88.815,88.803,88.811,30400000.0
2007-05-15 17:46:00,88.808,88.809,88.797,88.797,41600000.0
2007-05-15 17:47:00,88.803,88.82,88.803,88.82,57600000.0
2007-05-15 17:48:00,88.807,88.828,88.805,88.805,57600000.0
2007-05-15 17:49:00,88.812,88.812,88.792,88.792,45800000.0
2007-05-15 17:50:00,88.784,88.812,88.784,88.809,12800000.0
2007-05-15 17:51:00,88.803,88.812,88.801,88.803,49600000.0
2007-05-15 17:52:00,88.787,88.787,88.772,88.782,43200000.0
2007-05-15 17:53:00,88.76,88.768,88.744,88.755,33600000.0
2007-05-15 17:54:00,88.767,88.771,88.761,88.771,37800000.0
2007-05-15 17:55:00,88.769,88.769,88.752,88.752,39400000.0
2007-05-15 17:56:00,88.762,88.763,88.753,88.753,43600000.0
2007-05-15 17:57:00,88.744,88.765,88.734,88.744,36200000.0
2007-05-15 17:58:00,88.754,88.758,88.748,88.748,17000000.0
2007-05-15 17:59:00,88.76,88.76,88.747,88.757,62400000.0
2007-05-15 18:00:00,88.748,88.748,88.733,88.737,50600000.0
2007-05-15 18:01:00,88.742,88.749,88.741,88.741,32000000.0
2007-05-15 18:02:00,88.745,88.779,88.745,88.779,24000000.0
2007-05-15 18:03:00,88.776,88.776,88.744,88.744,36800000.0
2007-05-15 18:04:00,88.739,88.748,88.737,88.737,33600000.0
2007-05-15 18:05:00,88.745,88.759,88.744,88.759,12800000.0
2007-05-15 18:06:00,88.774,88.801,88.774,88.801,30400000.0
2007-05-15 18:07:00,88.8,88.801,88.788,88.801,11200000.0
2007-05-15 18:08:00,88.796,88.811,88.785,88.811,84800000.0
2007-05-15 18:09:00,88.794,88.798,88.771,88.789,33600000.0
2007-05-15 18:10:00,88.797,88.797,88.778,88.79,16000000.0
2007-05-15 18:11:00,88.786,88.786,88.773,88.777,12800000.0
2007-05-15 18:12:00,88.74,88.743,88.737,88.74,12800000.0
2007-05-15 18:13:00,88.772,88.774,88.76,88.76,27200000.0
2007-05-15 18:14:00,88.77,88.773,88.764,88.764,19200000.0
2007-05-15 18:15:00,88.769,88.785,88.763,88.776,30400000.0
2007-05-15 18:16:00,88.784,88.784,88.769,88.776,56000000.0
2007-05-15 18:17:00,88.767,88.768,88.759,88.759,43600000.0
2007-05-15 18:18:00,88.759,88.764,88.75,88.75,30400000.0
2007-05-15 18:19:00,88.757,88.757,88.746,88.746,46400000.0
2007-05-15 18:20:00,88.751,88.761,88.751,88.758,43200000.0
2007-05-15 18:21:00,88.757,88.761,88.75,88.752,12800000.0
2007-05-15 18:22:00,88.755,88.759,88.743,88.744,33600000.0
2007-05-15 18:23:00,88.751,88.758,88.747,88.752,46400000.0
2007-05-15 18:24:00,88.766,88.771,88.762,88.766,52800000.0
2007-05-15 18:25:00,88.768,88.789,88.768,88.789,33600000.0
2007-05-15 18:26:00,88.794,88.796,88.773,88.778,30400000.0
2007-05-15 18:27:00,88.788,88.788,88.771,88.786,33600000.0
2007-05-15 18:28:00,88.789,88.802,88.789,88.8,12800000.0
2007-05-15 18:29:00,88.799,88.807,88.799,88.803,25600000.0
2007-05-15 18:30:00,88.806,88.822,88.802,88.822,36800000.0
2007-05-15 18:31:00,88.825,88.825,88.805,88.817,11200000.0
2007-05-15 18:32:00,88.83,88.845,88.818,88.818,70400000.0
2007-05-15 18:33:00,88.819,88.829,88.815,88.815,32000000.0
2007-05-15 18:34:00,88.828,88.839,88.828,88.839,19200000.0
2007-05-15 18:35:00,88.83,88.84,88.827,88.835,42600000.0
2007-05-15 18:36:00,88.8,88.833,88.8,88.833,69200000.0
2007-05-15 18:37:00,88.842,88.85,88.842,88.844,36800000.0
2007-05-15 18:38:00,88.83,88.842,88.824,88.829,49600000.0
2007-05-15 18:39:00,88.828,88.828,88.807,88.807,77200000.0
2007-05-15 18:40:00,88.81,88.831,88.807,88.83,64400000.0
2007-05-15 18:41:00,88.834,88.844,88.826,88.826,72000000.0
2007-05-15 18:42:00,88.842,88.861,88.842,88.846,79200000.0
2007-05-15 18:43:00,88.854,88.854,88.845,88.849,49600000.0
2007-05-15 18:44:00,88.857,88.867,88.857,88.867,30400000.0
2007-05-15 18:45:00,88.875,88.875,88.856,88.87,12800000.0
2007-05-15 18:46:00,88.863,88.863,88.85,88.855,12200000.0
2007-05-15 18:47:00,88.854,88.861,88.851,88.855,14400000.0
2007-05-15 18:48:00,88.881,88.887,88.879,88.887,29200000.0
2007-05-15 18:49:00,88.898,88.898,88.883,88.883,24000000.0
2007-05-15 18:50:00,88.887,88.895,88.885,88.888,46400000.0
2007-05-15 18:51:00,88.883,88.895,88.881,88.895,12800000.0
2007-05-15 18:52:00,88.907,88.921,88.907,88.92,19200000.0
2007-05-15 18:53:00,88.927,88.931,88.911,88.911,30400000.0
2007-05-15 18:54:00,88.913,88.913,88.9,88.902,19200000.0
2007-05-15 18:55:00,88.898,88.899,88.883,88.893,22400000.0
2007-05-15 18:56:00,88.905,88.91,88.899,88.909,16000000.0
2007-05-15 18:57:00,88.94,88.985,88.94,88.973,19200000.0
2007-05-15 18:58:00,88.968,88.981,88.936,88.936,32000000.0
2007-05-15 18:59:00,88.939,88.964,88.924,88.924,32000000.0
2007-05-15 19:00:00,88.894,88.894,88.886,88.887,14400000.0
2007-05-15 19:01:00,88.907,88.934,88.907,88.921,11200000.0
2007-05-15 19:02:00,88.896,88.922,88.896,88.922,43600000.0
2007-05-15 19:03:00,88.934,88.935,88.928,88.93,14400000.0
2007-05-15 19:04:00,88.933,88.933,88.917,88.917,17600000.0
2007-05-15 19:05:00,88.93,88.93,88.898,88.913,17600000.0
2007-05-15 19:06:00,88.926,88.931,88.918,88.921,56000000.0
2007-05-15 19:07:00,88.931,88.931,88.918,88.918,34600000.0
2007-05-15 19:08:00,88.913,88.913,88.897,88.897,22400000.0
2007-05-15 19:09:00,88.881,88.888,88.879,88.879,12200000.0
2007-05-15 19:10:00,88.89,88.892,88.884,88.887,17600000.0
2007-05-15 19:11:00,88.889,88.906,88.889,88.906,12800000.0
2007-05-15 19:12:00,88.907,88.909,88.9,88.9,24000000.0
2007-05-15 19:13:00,88.878,88.881,88.852,88.852,8000000.0
2007-05-15 19:14:00,88.842,88.87,88.842,88.87,12800000.0
2007-05-15 19:15:00,88.897,88.902,88.883,88.883,16000000.0
2007-05-15 19:16:00,88.878,88.885,88.865,88.869,12800000.0
2007-05-15 19:17:00,88.867,88.869,88.845,88.845,14400000.0
2007-05-15 19:18:00,88.852,88.866,88.85,88.85,32000000.0
2007-05-15 19:19:00,88.85,88.85,88.839,88.843,11200000.0
2007-05-15 19:20:00,88.834,88.834,88.815,88.834,13800000.0
2007-05-15 19:21:00,88.83,88.835,88.824,88.83,17600000.0
2007-05-15 19:22:00,88.828,88.829,88.817,88.822,14400000.0
2007-05-15 19:23:00,88.829,88.848,88.824,88.847,16000000.0
2007-05-15 19:24:00,88.83,88.848,88.83,88.837,48000000.0
2007-05-15 19:25:00,88.84,88.843,88.834,88.835,12800000.0
2007-05-15 19:26:00,88.828,88.835,88.828,88.828,41600000.0
2007-05-15 19:27:00,88.827,88.83,88.826,88.827,14400000.0
2007-05-15 19:28:00,88.826,88.85,88.817,88.85,12800000.0
2007-05-15 19:29:00,88.853,88.854,88.848,88.848,12800000.0
2007-05-15 19:30:00,88.854,88.854,88.846,88.847,11200000.0
2007-05-15 19:31:00,88.854,88.854,88.842,88.848,11200000.0
2007-05-15 19:32:00,88.855,88.884,88.852,88.882,11200000.0
2007-05-15 19:33:00,88.892,88.892,88.879,88.882,12800000.0
2007-05-15 19:34:00,88.884,88.893,88.884,88.887,12800000.0
2007-05-15 19:35:00,88.884,88.898,88.884,88.895,17600000.0
2007-05-15 19:36:00,88.901,88.907,88.896,88.906,16000000.0
2007-05-15 19:37:00,88.905,88.92,88.905,88.92,11200000.0
2007-05-15 19:38:00,88.91,88.912,88.893,88.912,11200000.0
2007-05-15 19:39:00,88.887,88.897,88.879,88.879,12800000.0
2007-05-15 19:40:00,88.855,88.87,88.854,88.854,11200000.0
2007-05-15 19:41:00,88.843,88.843,88.834,88.841,11200000.0
2007-05-15 19:42:00,88.843,88.858,88.843,88.845,11200000.0
2007-05-15 19:43:00,88.871,88.895,88.871,88.895,11200000.0
2007-05-15 19:44:00,88.88,88.88,88.855,88.857,11200000.0
2007-05-15 19:45:00,88.871,88.871,88.854,88.865,16000000.0
2007-05-15 19:46:00,88.856,88.861,88.856,88.861,8000000.0
2007-05-15 19:47:00,88.857,88.864,88.848,88.852,17600000.0
2007-05-15 19:48:00,88.845,88.851,88.837,88.847,12800000.0
2007-05-15 19:49:00,88.847,88.848,88.838,88.848,30400000.0
2007-05-15 19:50:00,88.856,88.872,88.855,88.87,12800000.0
2007-05-15 19:51:00,88.869,88.87,88.863,88.865,12800000.0
2007-05-15 19:52:00,88.839,88.859,88.839,88.839,16000000.0
2007-05-15 19:53:00,88.834,88.848,88.834,88.848,10600000.0
2007-05-15 19:54:00,88.836,88.836,88.826,88.826,12800000.0
2007-05-15 19:55:00,88.835,88.844,88.835,88.844,11200000.0
2007-05-15 19:56:00,88.837,88.858,88.837,88.849,16000000.0
2007-05-15 19:57:00,88.83,88.845,88.83,88.835,12800000.0
2007-05-15 19:58:00,88.83,88.844,88.829,88.844,11200000.0
2007-05-15 19:59:00,88.86,88.877,88.86,88.877,12800000.0
2007-05-15 20:00:00,88.881,88.881,88.863,88.867,17600000.0
2007-05-15 20:01:00,88.863,88.864,88.854,88.864,12800000.0
2007-05-15 20:02:00,88.85,88.871,88.85,88.857,17600000.0
2007-05-15 20:03:00,88.846,88.85,88.84,88.85,16000000.0
2007-05-15 20:04:00,88.842,88.849,88.839,88.839,29800000.0
2007-05-15 20:05:00,88.835,88.835,88.817,88.828,12800000.0
2007-05-15 20:06:00,88.833,88.845,88.832,88.832,11200000.0
2007-05-15 20:07:00,88.814,88.833,88.814,88.833,17600000.0
2007-05-15 20:08:00,88.82,88.82,88.81,88.81,38400000.0
2007-05-15 20:09:00,88.834,88.836,88.826,88.833,11200000.0
2007-05-15 20:10:00,88.827,88.849,88.827,88.849,14400000.0
2007-05-15 20:11:00,88.852,88.852,88.837,88.837,11200000.0
2007-05-15 20:12:00,88.841,88.845,88.833,88.845,11200000.0
2007-05-15 20:13:00,88.847,88.859,88.847,88.855,11200000.0
2007-05-15 20:14:00,88.853,88.854,88.79,88.848,14400000.0
2007-05-15 20:15:00,88.844,88.844,88.83,88.832,17600000.0
2007-05-15 20:16:00,88.815,88.831,88.813,88.822,29200000.0
2007-05-15 20:17:00,88.839,88.839,88.821,88.826,33600000.0
2007-05-15 20:18:00,88.822,88.823,88.812,88.823,11200000.0
2007-05-15 20:19:00,88.826,88.826,88.815,88.815,11200000.0
2007-05-15 20:20:00,88.79,88.793,88.783,88.788,19200000.0
2007-05-15 20:21:00,88.787,88.787,88.767,88.778,16000000.0
2007-05-15 20:22:00,88.777,88.817,88.777,88.805,14400000.0
2007-05-15 20:23:00,88.805,88.81,88.801,88.807,12800000.0
2007-05-15 20:24:00,88.788,88.796,88.78,88.796,16000000.0
2007-05-15 20:25:00,88.793,88.793,88.765,88.765,11200000.0
2007-05-15 20:26:00,88.752,88.752,88.742,88.742,16000000.0
2007-05-15 20:27:00,88.754,88.767,88.754,88.763,8000000.0
2007-05-15 20:28:00,88.763,88.765,88.75,88.765,11200000.0
2007-05-15 20:29:00,88.769,88.772,88.763,88.772,12800000.0
2007-05-15 20:30:00,88.776,88.784,88.773,88.778,27200000.0
2007-05-15 20:31:00,88.779,88.779,88.771,88.771,11200000.0
2007-05-15 20:32:00,88.764,88.771,88.76,88.771,11200000.0
2007-05-15 20:33:00,88.765,88.772,88.761,88.766,13200000.0
2007-05-15 20:34:00,88.78,88.78,88.77,88.775,11200000.0
2007-05-15 20:35:00,88.779,88.78,88.772,88.772,11200000.0
2007-05-15 20:36:00,88.768,88.768,88.753,88.757,16000000.0
2007-05-15 20:37:00,88.763,88.763,88.752,88.756,8000000.0
2007-05-15 20:38:00,88.749,88.759,88.749,88.751,12800000.0
2007-05-15 20:39:00,88.749,88.75,88.741,88.741,14400000.0
2007-05-15 20:40:00,88.73,88.742,88.727,88.74,11200000.0
2007-05-15 20:42:00,88.745,88.747,88.742,88.747,11200000.0
2007-05-15 20:43:00,88.744,88.744,88.733,88.738,14400000.0
2007-05-15 20:44:00,88.732,88.741,88.731,88.735,13200000.0
2007-05-15 20:45:00,88.718,88.718,88.701,88.701,12800000.0
2007-05-15 20:46:00,88.691,88.691,88.67,88.671,14400000.0
2007-05-15 20:47:00,88.666,88.684,88.657,88.657,12800000.0
2007-05-15 20:48:00,88.672,88.71,88.672,88.71,17600000.0
2007-05-15 20:49:00,88.707,88.707,88.678,88.678,10600000.0
2007-05-15 20:50:00,88.676,88.686,88.668,88.686,14400000.0
2007-05-15 20:51:00,88.699,88.707,88.688,88.688,28800000.0
2007-05-15 20:52:00,88.684,88.686,88.674,88.674,11200000.0
2007-05-15 20:53:00,88.655,88.671,88.655,88.667,16000000.0
2007-05-15 20:54:00,88.671,88.676,88.671,88.674,4800000.0
2007-05-15 20:55:00,88.667,88.667,88.652,88.664,11200000.0
2007-05-15 20:56:00,88.659,88.667,88.659,88.667,6400000.0
2007-05-15 20:57:00,88.676,88.677,88.659,88.659,12800000.0
2007-05-15 20:58:00,88.664,88.664,88.652,88.656,16000000.0
2007-05-15 20:59:00,88.664,88.664,88.657,88.662,11200000.0
2007-05-15 21:00:00,88.689,88.689,88.672,88.686,17600000.0
2007-05-15 21:01:00,88.688,88.709,88.682,88.709,11200000.0
2007-05-15 21:02:00,88.701,88.72,88.701,88.716,16000000.0
2007-05-15 21:03:00,88.718,88.72,88.713,88.713,11200000.0
2007-05-15 21:04:00,88.706,88.706,88.678,88.692,16000000.0
2007-05-15 21:05:00,88.699,88.74,88.699,88.74,12800000.0
2007-05-15 21:06:00,88.747,88.747,88.729,88.735,11200000.0
2007-05-15 21:07:00,88.752,88.752,88.731,88.739,14400000.0
2007-05-15 21:08:00,88.74,88.74,88.732,88.737,16000000.0
2007-05-15 21:09:00,88.723,88.728,88.714,88.728,14400000.0
2007-05-15 21:10:00,88.735,88.743,88.735,88.74,12800000.0
2007-05-15 21:11:00,88.739,88.748,88.726,88.737,12800000.0
2007-05-15 21:12:00,88.759,88.803,88.759,88.783,12800000.0
2007-05-15 21:13:00,88.778,88.788,88.759,88.785,16000000.0
2007-05-15 21:14:00,88.799,88.807,88.789,88.807,12800000.0
2007-05-15 21:15:00,88.777,88.777,88.773,88.775,8000000.0
2007-05-15 21:16:00,88.775,88.783,88.775,88.775,19200000.0
2007-05-15 21:17:00,88.779,88.783,88.775,88.776,14400000.0
2007-05-15 21:18:00,88.768,88.768,88.663,88.727,12800000.0
2007-05-15 21:19:00,88.739,88.739,88.726,88.729,17600000.0
2007-05-15 21:20:00,88.701,88.701,88.631,88.631,14400000.0
2007-05-15 21:21:00,88.712,88.728,88.641,88.641,11200000.0
2007-05-15 21:22:00,88.617,88.617,88.602,88.607,12800000.0
2007-05-15 21:23:00,88.6,88.609,88.597,88.6,11200000.0
2007-05-15 21:24:00,88.603,88.685,88.602,88.685,11200000.0
2007-05-15 21:25:00,88.719,88.729,88.719,88.729,11200000.0
2007-05-15 21:26:00,88.731,88.741,88.731,88.741,11200000.0
2007-05-15 21:27:00,88.738,88.741,88.735,88.738,17600000.0
2007-05-15 21:28:00,88.753,88.753,88.728,88.745,11200000.0
2007-05-15 21:29:00,88.746,88.756,88.744,88.756,11200000.0
2007-05-15 21:30:00,88.756,88.756,88.74,88.74,12800000.0
2007-05-15 21:31:00,88.737,88.744,88.737,88.741,16000000.0
2007-05-15 21:32:00,88.75,88.752,88.745,88.746,14400000.0
2007-05-15 21:33:00,88.735,88.747,88.732,88.732,9600000.0
2007-05-15 21:34:00,88.744,88.753,88.741,88.741,17600000.0
2007-05-15 21:35:00,88.725,88.754,88.725,88.741,12800000.0
2007-05-15 21:36:00,88.734,88.738,88.734,88.738,9600000.0
2007-05-15 21:37:00,88.735,88.747,88.735,88.742,16000000.0
2007-05-15 21:38:00,88.735,88.75,88.652,88.652,12800000.0
2007-05-15 21:39:00,88.747,88.757,88.747,88.756,12800000.0
2007-05-15 21:40:00,88.751,88.765,88.751,88.765,11200000.0
2007-05-15 21:41:00,88.758,88.758,88.631,88.631,12800000.0
2007-05-15 21:42:00,88.693,88.737,88.693,88.735,14400000.0
2007-05-15 21:43:00,88.736,88.749,88.734,88.738,14400000.0
2007-05-15 21:44:00,88.737,88.739,88.727,88.739,12800000.0
2007-05-15 21:45:00,88.731,88.735,88.724,88.728,17600000.0
2007-05-15 21:46:00,88.729,88.735,88.716,88.719,14400000.0
2007-05-15 21:47:00,88.69,88.728,88.69,88.728,11200000.0
2007-05-15 21:48:00,88.711,88.711,88.682,88.691,16000000.0
2007-05-15 21:49:00,88.667,88.683,88.667,88.683,11200000.0
2007-05-15 21:50:00,88.685,88.692,88.677,88.681,12800000.0
2007-05-15 21:51:00,88.695,88.695,88.671,88.671,17600000.0
2007-05-15 21:52:00,88.673,88.673,88.66,88.665,11200000.0
2007-05-15 21:53:00,88.68,88.685,88.679,88.683,11200000.0
2007-05-15 21:54:00,88.688,88.693,88.685,88.688,11200000.0
2007-05-15 21:55:00,88.677,88.678,88.667,88.677,8000000.0
2007-05-15 21:56:00,88.683,88.683,88.674,88.674,12800000.0
2007-05-15 21:57:00,88.676,88.684,88.675,88.675,17000000.0
2007-05-15 21:58:00,88.667,88.683,88.667,88.673,17600000.0
2007-05-15 21:59:00,88.661,88.677,88.654,88.654,12800000.0
2007-05-15 22:00:00,88.67,88.674,88.667,88.667,17600000.0
2007-05-15 22:01:00,88.673,88.683,88.667,88.683,11200000.0
2007-05-15 22:02:00,88.684,88.723,88.684,88.723,16000000.0
2007-05-15 22:03:00,88.713,88.713,88.7,88.707,17600000.0
2007-05-15 22:04:00,88.715,88.731,88.715,88.731,16000000.0
2007-05-15 22:05:00,88.728,88.728,88.715,88.715,11200000.0
2007-05-15 22:06:00,88.702,88.722,88.7,88.722,12800000.0
2007-05-15 22:07:00,88.719,88.723,88.715,88.723,16000000.0
2007-05-15 22:08:00,88.729,88.741,88.72,88.741,16000000.0
2007-05-15 22:09:00,88.714,88.728,88.708,88.728,12800000.0
2007-05-15 22:10:00,88.728,88.731,88.723,88.729,12800000.0
2007-05-15 22:11:00,88.732,88.732,88.726,88.732,12800000.0
2007-05-15 22:12:00,88.72,88.72,88.675,88.675,12800000.0
2007-05-15 22:13:00,88.712,88.72,88.7,88.72,12800000.0
2007-05-15 22:14:00,88.667,88.702,88.667,88.702,12800000.0
2007-05-15 22:15:00,88.697,88.703,88.681,88.685,14400000.0
2007-05-15 22:16:00,88.71,88.713,88.703,88.713,12800000.0
2007-05-15 22:17:00,88.698,88.698,88.671,88.671,12200000.0
2007-05-15 22:18:00,88.682,88.684,88.666,88.674,16000000.0
2007-05-15 22:19:00,88.678,88.69,88.678,88.679,14400000.0
2007-05-15 22:20:00,88.673,88.692,88.673,88.688,12800000.0
2007-05-15 22:21:00,88.679,88.687,88.679,88.682,17600000.0
2007-05-15 22:22:00,88.708,88.708,88.684,88.694,12800000.0
2007-05-15 22:23:00,88.695,88.695,88.68,88.695,12800000.0
2007-05-15 22:24:00,88.68,88.694,88.677,88.69,11200000.0
2007-05-15 22:25:00,88.683,88.698,88.682,88.682,9600000.0
2007-05-15 22:26:00,88.695,88.695,88.683,88.694,16000000.0
2007-05-15 22:27:00,88.693,88.693,88.677,88.677,12800000.0
2007-05-15 22:28:00,88.683,88.687,88.682,88.683,8000000.0
2007-05-15 22:29:00,88.677,88.679,88.662,88.662,16000000.0
2007-05-15 22:30:00,88.659,88.668,88.65,88.65,17600000.0
2007-05-15 22:31:00,88.667,88.673,88.665,88.667,12800000.0
2007-05-15 22:32:00,88.673,88.677,88.616,88.675,11200000.0
2007-05-15 22:33:00,88.675,88.678,88.656,88.661,11200000.0
2007-05-15 22:34:00,88.678,88.69,88.676,88.683,12800000.0
2007-05-15 22:35:00,88.677,88.68,88.666,88.676,12800000.0
2007-05-15 22:36:00,88.693,88.695,88.682,88.692,17600000.0
2007-05-15 22:37:00,88.691,88.697,88.691,88.695,25600000.0
2007-05-15 22:38:00,88.733,88.733,88.722,88.733,17600000.0
2007-05-15 22:40:00,88.69,88.697,88.69,88.694,11200000.0
2007-05-15 22:41:00,88.694,88.703,88.694,88.7,11200000.0
2007-05-15 22:42:00,88.699,88.714,88.697,88.705,17600000.0
2007-05-15 22:43:00,88.724,88.744,88.724,88.729,16000000.0
2007-05-15 22:44:00,88.725,88.736,88.725,88.729,12800000.0
2007-05-15 22:45:00,88.712,88.721,88.709,88.714,16000000.0
2007-05-15 22:46:00,88.722,88.725,88.715,88.725,11200000.0
2007-05-15 22:47:00,88.733,88.746,88.733,88.739,17600000.0
2007-05-15 22:48:00,88.741,88.746,88.736,88.741,9600000.0
2007-05-15 22:49:00,88.724,88.725,88.722,88.725,12800000.0
2007-05-15 22:50:00,88.732,88.735,88.722,88.725,11200000.0
2007-05-15 22:51:00,88.722,88.729,88.721,88.721,11200000.0
2007-05-15 22:52:00,88.718,88.765,88.718,88.758,11200000.0
2007-05-15 22:53:00,88.742,88.742,88.729,88.732,11200000.0
2007-05-15 22:54:00,88.741,88.753,88.739,88.753,12800000.0
2007-05-15 22:55:00,88.751,88.77,88.751,88.77,12800000.0
2007-05-15 22:56:00,88.774,88.795,88.774,88.795,17600000.0
2007-05-15 22:57:00,88.776,88.785,88.776,88.78,17600000.0
2007-05-15 22:58:00,88.773,88.798,88.773,88.796,13800000.0
2007-05-15 22:59:00,88.816,88.816,88.798,88.799,17600000.0
2007-05-15 23:00:00,88.714,88.714,87.87,88.655,17600000.0
2007-05-15 23:01:00,88.187,88.187,87.698,87.698,14400000.0
2007-05-15 23:02:00,88.792,88.809,88.789,88.79,17600000.0
2007-05-15 23:03:00,87.734,88.73,87.734,88.73,16000000.0
2007-05-15 23:04:00,88.802,88.811,88.797,88.805,11200000.0
2007-05-15 23:05:00,88.797,88.801,88.792,88.792,33000000.0
2007-05-15 23:06:00,88.794,88.794,88.788,88.793,12800000.0
2007-05-15 23:07:00,88.801,88.806,88.8,88.8,12800000.0
2007-05-15 23:08:00,88.801,88.821,88.801,88.815,16000000.0
2007-05-15 23:09:00,88.815,88.818,88.799,88.799,17600000.0
2007-05-15 23:10:00,88.802,88.811,88.802,88.811,12800000.0
2007-05-15 23:11:00,88.814,88.814,88.795,88.802,11200000.0
2007-05-15 23:12:00,88.825,88.844,88.825,88.844,16000000.0
2007-05-15 23:13:00,88.821,88.821,88.783,88.783,12800000.0
2007-05-15 23:14:00,88.765,88.802,88.75,88.802,11200000.0
2007-05-15 23:15:00,88.783,88.783,88.769,88.772,12800000.0
2007-05-15 23:16:00,88.769,88.777,88.768,88.777,12800000.0
2007-05-15 23:17:00,88.787,88.793,88.785,88.785,11200000.0
2007-05-15 23:18:00,88.78,88.788,88.778,88.783,11200000.0
2007-05-15 23:19:00,88.787,88.787,88.761,88.761,12800000.0
2007-05-15 23:20:00,88.772,88.782,88.765,88.777,14400000.0
2007-05-15 23:21:00,88.765,88.779,88.765,88.766,16400000.0
2007-05-15 23:22:00,88.77,88.777,88.769,88.771,12800000.0
2007-05-15 23:23:00,88.764,88.764,88.752,88.752,8000000.0
2007-05-15 23:24:00,88.754,88.767,88.754,88.758,11200000.0
2007-05-15 23:25:00,88.761,88.778,88.755,88.755,14400000.0
2007-05-15 23:26:00,88.741,88.76,88.741,88.76,12800000.0
2007-05-15 23:27:00,88.751,88.751,88.741,88.743,17600000.0
2007-05-15 23:28:00,88.744,88.747,88.739,88.747,12800000.0
2007-05-15 23:29:00,88.74,88.75,88.683,88.73,11200000.0
2007-05-15 23:30:00,88.749,88.753,88.742,88.753,14400000.0
2007-05-15 23:31:00,88.74,88.74,88.714,88.716,12800000.0
2007-05-15 23:32:00,88.719,88.731,88.719,88.731,17600000.0
2007-05-15 23:33:00,88.719,88.722,88.711,88.711,12800000.0
2007-05-15 23:34:00,88.73,88.744,88.73,88.738,16000000.0
2007-05-15 23:35:00,88.739,88.764,88.739,88.764,16000000.0
2007-05-15 23:36:00,88.79,88.798,88.79,88.792,12800000.0
2007-05-15 23:37:00,88.787,88.787,88.764,88.781,12800000.0
2007-05-15 23:38:00,88.754,88.789,88.754,88.789,10600000.0
2007-05-15 23:39:00,88.805,88.805,88.791,88.791,11200000.0
2007-05-15 23:40:00,88.806,88.806,88.774,88.787,35200000.0
2007-05-15 23:41:00,88.794,88.795,88.789,88.795,12800000.0
2007-05-15 23:42:00,88.799,88.799,88.79,88.791,17600000.0
2007-05-15 23:43:00,88.801,88.837,88.801,88.837,8000000.0
2007-05-15 23:44:00,88.843,88.843,88.838,88.839,16000000.0
2007-05-15 23:45:00,88.836,88.838,88.816,88.828,11200000.0
2007-05-15 23:46:00,88.831,88.838,88.817,88.83,17600000.0
2007-05-15 23:47:00,88.827,88.835,88.824,88.83,12800000.0
2007-05-15 23:48:00,88.824,88.832,88.824,88.824,12800000.0
2007-05-15 23:49:00,88.817,88.817,88.801,88.805,6400000.0
2007-05-15 23:50:00,88.797,88.801,88.789,88.801,11200000.0
2007-05-15 23:51:00,88.8,88.8,88.784,88.8,12800000.0
2007-05-15 23:52:00,88.786,88.796,88.783,88.783,12800000.0
2007-05-15 23:53:00,88.78,88.806,88.78,88.806,9600000.0
2007-05-15 23:54:00,88.816,88.819,88.78,88.819,14400000.0
2007-05-15 23:55:00,88.804,88.821,88.802,88.821,14400000.0
2007-05-15 23:56:00,88.699,88.806,88.699,88.806,11200000.0
2007-05-15 23:57:00,88.819,88.841,88.819,88.841,16000000.0
2007-05-15 23:58:00,88.855,88.855,88.821,88.842,11200000.0
2007-05-15 23:59:00,88.845,88.845,88.82,88.832,14400000.0
2007-05-16 00:00:00,88.831,88.831,88.814,88.818,17600000.0
2007-05-16 00:01:00,88.822,88.822,88.812,88.815,12800000.0
2007-05-16 00:02:00,88.824,88.824,88.789,88.813,11200000.0
2007-05-16 00:03:00,88.82,88.823,88.815,88.815,11200000.0
2007-05-16 00:04:00,88.793,88.813,88.793,88.8,11200000.0
2007-05-16 00:05:00,88.782,88.783,88.745,88.783,10600000.0
2007-05-16 00:06:00,88.802,88.803,88.794,88.796,11200000.0
2007-05-16 00:07:00,88.782,88.79,88.779,88.79,8000000.0
2007-05-16 00:08:00,88.795,88.816,88.793,88.816,13200000.0
2007-05-16 00:09:00,88.815,88.826,88.811,88.818,11200000.0
2007-05-16 00:10:00,88.806,88.816,88.799,88.805,12800000.0
2007-05-16 00:11:00,88.802,88.807,88.799,88.801,12800000.0
2007-05-16 00:12:00,88.798,88.798,88.791,88.796,12800000.0
2007-05-16 00:13:00,88.812,88.825,88.812,88.823,10600000.0
2007-05-16 00:14:00,88.828,88.838,88.822,88.832,14400000.0
2007-05-16 00:15:00,88.841,88.841,88.824,88.834,14400000.0
2007-05-16 00:16:00,88.817,88.824,88.815,88.822,14400000.0
2007-05-16 00:17:00,88.83,88.83,88.815,88.824,8000000.0
2007-05-16 00:18:00,88.806,88.826,88.806,88.822,9600000.0
2007-05-16 00:19:00,88.82,88.82,88.82,88.82,17600000.0
2007-05-16 00:20:00,88.809,88.809,88.804,88.806,17600000.0
2007-05-16 00:21:00,88.817,88.822,88.811,88.817,12800000.0
2007-05-16 00:22:00,88.803,88.814,88.79,88.79,17600000.0
2007-05-16 00:23:00,88.801,88.801,88.791,88.791,12800000.0
2007-05-16 00:24:00,88.809,88.81,88.792,88.81,14400000.0
2007-05-16 00:25:00,88.809,88.818,88.808,88.818,11200000.0
2007-05-16 00:26:00,88.819,88.819,88.811,88.812,12800000.0
2007-05-16 00:27:00,88.794,88.798,88.782,88.793,11200000.0
2007-05-16 00:28:00,88.787,88.788,88.785,88.785,32000000.0
2007-05-16 00:29:00,88.799,88.806,88.791,88.793,16000000.0
2007-05-16 00:30:00,88.793,88.806,88.787,88.803,10600000.0
2007-05-16 00:31:00,88.801,88.81,88.8,88.81,12800000.0
2007-05-16 00:32:00,88.796,88.799,88.785,88.791,13200000.0
2007-05-16 00:33:00,88.788,88.802,88.785,88.802,12800000.0
2007-05-16 00:34:00,88.816,88.82,88.804,88.809,19200000.0
2007-05-16 00:35:00,88.814,88.834,88.814,88.825,12800000.0
2007-05-16 00:36:00,88.817,88.817,88.786,88.792,12800000.0
2007-05-16 00:37:00,88.772,88.78,88.772,88.778,12200000.0
2007-05-16 00:38:00,88.778,88.778,88.769,88.775,12200000.0
2007-05-16 00:39:00,88.774,88.786,88.77,88.775,17600000.0
2007-05-16 00:40:00,88.778,88.778,88.774,88.775,8000000.0
2007-05-16 00:41:00,88.765,88.765,88.748,88.752,16000000.0
2007-05-16 00:42:00,88.756,88.778,88.743,88.746,12800000.0
2007-05-16 00:43:00,88.732,88.753,88.732,88.753,16000000.0
2007-05-16 00:44:00,88.754,88.759,88.737,88.749,17600000.0
2007-05-16 00:45:00,88.704,88.704,88.628,88.681,12800000.0
2007-05-16 00:46:00,88.704,88.708,88.685,88.697,14400000.0
2007-05-16 00:47:00,88.716,88.733,88.716,88.733,12800000.0
2007-05-16 00:48:00,88.737,88.737,88.717,88.721,12800000.0
2007-05-16 00:49:00,88.737,88.737,88.711,88.711,11200000.0
2007-05-16 00:50:00,88.709,88.709,88.651,88.651,12800000.0
2007-05-16 00:51:00,88.644,88.653,88.632,88.651,11200000.0
2007-05-16 00:52:00,88.636,88.636,88.621,88.626,11200000.0
2007-05-16 00:53:00,88.641,88.65,88.628,88.628,11200000.0
2007-05-16 00:54:00,88.613,88.621,88.598,88.598,17600000.0
2007-05-16 00:55:00,88.607,88.607,88.601,88.607,12800000.0
2007-05-16 00:56:00,88.611,88.617,88.608,88.612,12800000.0
2007-05-16 00:57:00,88.622,88.645,88.622,88.645,12800000.0
2007-05-16 00:58:00,88.643,88.649,88.643,88.647,12800000.0
2007-05-16 00:59:00,88.645,88.661,88.636,88.66,11200000.0
2007-05-16 01:00:00,88.683,88.699,88.681,88.681,16000000.0
2007-05-16 01:01:00,88.673,88.673,88.662,88.662,14400000.0
2007-05-16 01:02:00,88.656,88.663,88.653,88.653,8000000.0
2007-05-16 01:03:00,88.635,88.635,88.622,88.622,11200000.0
2007-05-16 01:04:00,88.622,88.622,88.606,88.613,12800000.0
2007-05-16 01:05:00,88.603,88.613,88.581,88.613,11200000.0
2007-05-16 01:06:00,88.618,88.618,88.551,88.613,12800000.0
2007-05-16 01:07:00,88.617,88.618,88.607,88.611,12800000.0
2007-05-16 01:08:00,88.611,88.621,88.61,88.611,16000000.0
2007-05-16 01:09:00,88.614,88.614,88.597,88.599,17000000.0
2007-05-16 01:10:00,88.591,88.596,88.587,88.594,16000000.0
2007-05-16 01:11:00,88.591,88.591,88.574,88.574,11200000.0
2007-05-16 01:12:00,88.575,88.587,88.575,88.583,16000000.0
2007-05-16 01:13:00,88.591,88.592,88.588,88.592,8000000.0
2007-05-16 01:14:00,88.606,88.626,88.606,88.616,16400000.0
2007-05-16 01:15:00,88.625,88.632,88.621,88.632,12800000.0
2007-05-16 01:16:00,88.633,88.642,88.619,88.619,25600000.0
2007-05-16 01:17:00,88.615,88.62,88.605,88.613,11200000.0
2007-05-16 01:18:00,88.616,88.618,88.608,88.611,12800000.0
2007-05-16 01:19:00,88.609,88.63,88.609,88.622,16000000.0
2007-05-16 01:20:00,88.612,88.629,88.612,88.629,11200000.0
2007-05-16 01:21:00,88.642,88.642,88.63,88.63,12800000.0
2007-05-16 01:22:00,88.618,88.62,88.612,88.62,12800000.0
2007-05-16 01:23:00,88.629,88.629,88.613,88.613,11200000.0
2007-05-16 01:24:00,88.611,88.616,88.607,88.616,12800000.0
2007-05-16 01:25:00,88.623,88.623,88.6,88.612,12800000.0
2007-05-16 01:26:00,88.619,88.628,88.616,88.628,11200000.0
2007-05-16 01:27:00,88.628,88.628,88.618,88.619,12800000.0
2007-05-16 01:28:00,88.623,88.636,88.623,88.63,17600000.0
2007-05-16 01:29:00,88.626,88.627,88.608,88.621,17600000.0
2007-05-16 01:30:00,88.623,88.63,88.623,88.626,11200000.0
2007-05-16 01:31:00,88.638,88.638,88.627,88.627,11200000.0
2007-05-16 01:32:00,88.634,88.636,88.614,88.636,13200000.0
2007-05-16 01:33:00,88.624,88.624,88.606,88.619,11200000.0
2007-05-16 01:34:00,88.619,88.635,88.619,88.622,24000000.0
2007-05-16 01:35:00,88.617,88.629,88.61,88.622,14400000.0
2007-05-16 01:36:00,88.628,88.632,88.621,88.621,11200000.0
2007-05-16 01:37:00,88.62,88.622,88.612,88.615,14400000.0
2007-05-16 01:38:00,88.614,88.628,88.612,88.626,17600000.0
2007-05-16 01:39:00,88.633,88.638,88.617,88.617,14400000.0
2007-05-16 01:40:00,88.613,88.617,88.603,88.617,11200000.0
2007-05-16 01:41:00,88.612,88.615,88.606,88.606,9600000.0
2007-05-16 01:42:00,88.628,88.634,88.628,88.633,11200000.0
2007-05-16 01:43:00,88.639,88.639,88.63,88.631,11200000.0
2007-05-16 01:44:00,88.618,88.618,88.55,88.55,12200000.0
2007-05-16 01:45:00,88.617,88.617,88.606,88.606,16000000.0
2007-05-16 01:46:00,88.593,88.6,88.578,88.585,16000000.0
2007-05-16 01:47:00,88.6,88.6,88.587,88.587,14400000.0
2007-05-16 01:48:00,88.594,88.603,88.587,88.599,12800000.0
2007-05-16 01:49:00,88.6,88.602,88.592,88.592,16000000.0
2007-05-16 01:50:00,88.595,88.611,88.595,88.608,14400000.0
2007-05-16 01:51:00,88.606,88.623,88.606,88.623,11200000.0
2007-05-16 01:52:00,88.617,88.622,88.616,88.622,20800000.0
2007-05-16 01:53:00,88.641,88.646,88.631,88.631,14400000.0
2007-05-16 01:54:00,88.625,88.642,88.622,88.634,12800000.0
2007-05-16 01:55:00,88.633,88.633,88.608,88.608,12800000.0
2007-05-16 01:56:00,88.62,88.63,88.62,88.628,12800000.0
2007-05-16 01:57:00,88.634,88.646,88.634,88.643,11200000.0
2007-05-16 01:58:00,88.635,88.643,88.634,88.643,11200000.0
2007-05-16 01:59:00,88.641,88.651,88.641,88.643,9600000.0
2007-05-16 02:00:00,88.649,88.649,88.637,88.644,11200000.0
2007-05-16 02:01:00,88.647,88.659,88.644,88.659,17600000.0
2007-05-16 02:02:00,88.659,88.661,88.646,88.646,12800000.0
2007-05-16 02:04:00,88.649,88.655,88.649,88.65,12800000.0
2007-05-16 02:05:00,88.648,88.648,88.631,88.631,12800000.0
2007-05-16 02:06:00,88.633,88.639,88.631,88.639,12800000.0
2007-05-16 02:07:00,88.622,88.633,88.62,88.625,12800000.0
2007-05-16 02:08:00,88.645,88.65,88.639,88.65,17600000.0
2007-05-16 02:09:00,88.65,88.666,88.63,88.666,16000000.0
2007-05-16 02:10:00,88.656,88.661,88.653,88.656,9000000.0
2007-05-16 02:11:00,88.671,88.671,88.642,88.665,12200000.0
2007-05-16 02:12:00,88.671,88.671,88.655,88.655,11200000.0
2007-05-16 02:13:00,88.659,88.659,88.645,88.652,11200000.0
2007-05-16 02:14:00,88.649,88.649,88.631,88.644,11200000.0
2007-05-16 02:15:00,88.655,88.659,88.645,88.645,11200000.0
2007-05-16 02:16:00,88.622,88.649,88.578,88.649,16000000.0
2007-05-16 02:17:00,88.645,88.648,88.639,88.648,10000000.0
2007-05-16 02:18:00,88.655,88.673,88.655,88.664,12800000.0
2007-05-16 02:19:00,88.659,88.659,88.629,88.637,12800000.0
2007-05-16 02:20:00,88.628,88.636,88.628,88.633,8000000.0
2007-05-16 02:21:00,88.632,88.643,88.632,88.642,17600000.0
2007-05-16 02:22:00,88.634,88.646,88.624,88.646,12800000.0
2007-05-16 02:23:00,88.636,88.641,88.63,88.632,12800000.0
2007-05-16 02:24:00,88.629,88.641,88.544,88.634,11200000.0
2007-05-16 02:25:00,88.627,88.627,88.611,88.621,17600000.0
2007-05-16 02:26:00,88.623,88.63,88.607,88.63,9000000.0
2007-05-16 02:27:00,88.635,88.645,88.631,88.645,17600000.0
2007-05-16 02:28:00,88.643,88.645,88.633,88.633,14400000.0
2007-05-16 02:29:00,88.637,88.642,88.631,88.642,11200000.0
2007-05-16 02:30:00,88.642,88.656,88.642,88.655,11200000.0
2007-05-16 02:31:00,88.653,88.655,88.64,88.65,17600000.0
2007-05-16 02:32:00,88.661,88.661,88.646,88.655,11200000.0
2007-05-16 02:33:00,88.649,88.658,88.648,88.651,11200000.0
2007-05-16 02:34:00,88.645,88.653,88.641,88.643,14400000.0
2007-05-16 02:35:00,88.646,88.653,88.642,88.648,12200000.0
2007-05-16 02:36:00,88.653,88.658,88.637,88.637,12800000.0
2007-05-16 02:37:00,88.653,88.657,88.645,88.645,12800000.0
2007-05-16 02:38:00,88.654,88.654,88.648,88.65,12800000.0
2007-05-16 02:39:00,88.654,88.654,88.643,88.645,16000000.0
2007-05-16 02:40:00,88.653,88.653,88.638,88.64,12800000.0
2007-05-16 02:41:00,88.649,88.661,88.649,88.661,11200000.0
2007-05-16 02:42:00,88.655,88.655,88.631,88.631,12200000.0
2007-05-16 02:43:00,88.624,88.634,88.623,88.623,11200000.0
2007-05-16 02:44:00,88.631,88.642,88.627,88.627,9600000.0
2007-05-16 02:45:00,88.617,88.624,88.616,88.622,11200000.0
2007-05-16 02:46:00,88.63,88.638,88.63,88.638,12800000.0
2007-05-16 02:47:00,88.641,88.649,88.636,88.641,12800000.0
2007-05-16 02:48:00,88.644,88.652,88.644,88.648,14400000.0
2007-05-16 02:49:00,88.669,88.68,88.659,88.68,17600000.0
2007-05-16 02:50:00,88.68,88.68,88.656,88.656,10600000.0
2007-05-16 02:51:00,88.665,88.677,88.659,88.677,11200000.0
2007-05-16 02:52:00,88.673,88.673,88.61,88.665,11200000.0
2007-05-16 02:53:00,88.666,88.669,88.66,88.663,11200000.0
2007-05-16 02:54:00,88.581,88.689,88.581,88.689,11200000.0
2007-05-16 02:55:00,88.721,88.721,88.693,88.693,11200000.0
2007-05-16 02:56:00,88.704,88.704,88.686,88.686,8000000.0
2007-05-16 02:57:00,88.682,88.699,88.679,88.699,11200000.0
2007-05-16 02:58:00,88.703,88.703,88.669,88.69,8000000.0
2007-05-16 02:59:00,88.71,88.721,88.706,88.721,11200000.0
2007-05-16 03:00:00,88.724,88.727,88.63,88.63,11200000.0
2007-05-16 03:01:00,88.733,88.752,88.731,88.752,11200000.0
2007-05-16 03:02:00,88.762,88.767,88.762,88.764,8000000.0
2007-05-16 03:03:00,88.767,88.767,88.741,88.741,14400000.0
2007-05-16 03:04:00,88.744,88.77,88.744,88.77,11200000.0
2007-05-16 03:05:00,88.766,88.766,88.752,88.753,16000000.0
2007-05-16 03:06:00,88.737,88.737,88.721,88.724,16000000.0
2007-05-16 03:07:00,88.711,88.729,88.71,88.71,14400000.0
2007-05-16 03:08:00,88.693,88.693,88.662,88.682,11200000.0
2007-05-16 03:09:00,88.682,88.682,88.672,88.672,11200000.0
2007-05-16 03:10:00,88.657,88.663,88.652,88.656,16000000.0
2007-05-16 03:11:00,88.646,88.654,88.646,88.654,11200000.0
2007-05-16 03:12:00,88.657,88.678,88.655,88.655,17600000.0
2007-05-16 03:13:00,88.666,88.666,88.648,88.653,16000000.0
2007-05-16 03:14:00,88.675,88.676,88.673,88.673,10600000.0
2007-05-16 03:15:00,88.673,88.673,88.665,88.672,17600000.0
2007-05-16 03:16:00,88.67,88.684,88.67,88.679,14400000.0
2007-05-16 03:17:00,88.664,88.673,88.656,88.673,11200000.0
2007-05-16 03:18:00,88.685,88.691,88.68,88.691,12800000.0
2007-05-16 03:19:00,88.688,88.695,88.678,88.678,12800000.0
2007-05-16 03:20:00,88.677,88.685,88.677,88.681,12800000.0
2007-05-16 03:21:00,88.682,88.688,88.675,88.688,14400000.0
2007-05-16 03:22:00,88.688,88.688,88.679,88.679,11200000.0
2007-05-16 03:23:00,88.683,88.685,88.672,88.68,9600000.0
2007-05-16 03:24:00,88.687,88.687,88.679,88.682,11200000.0
2007-05-16 03:25:00,88.668,88.676,88.666,88.67,17600000.0
2007-05-16 03:26:00,88.673,88.68,88.66,88.66,16000000.0
2007-05-16 03:27:00,88.68,88.684,88.672,88.672,14400000.0
2007-05-16 03:28:00,88.69,88.692,88.68,88.68,11200000.0
2007-05-16 03:29:00,88.657,88.681,88.657,88.673,12800000.0
2007-05-16 03:30:00,88.667,88.675,88.607,88.67,17600000.0
2007-05-16 03:31:00,88.673,88.673,88.657,88.661,13200000.0
2007-05-16 03:32:00,88.656,88.658,88.651,88.651,8000000.0
2007-05-16 03:33:00,88.644,88.657,88.644,88.646,11200000.0
2007-05-16 03:34:00,88.65,88.65,88.637,88.641,11200000.0
2007-05-16 03:35:00,88.646,88.646,88.627,88.628,17600000.0
2007-05-16 03:36:00,88.641,88.656,88.641,88.644,11200000.0
2007-05-16 03:37:00,88.639,88.65,88.637,88.649,17600000.0
2007-05-16 03:38:00,88.656,88.677,88.656,88.677,9000000.0
2007-05-16 03:39:00,88.665,88.675,88.614,88.668,14400000.0
2007-05-16 03:40:00,88.68,88.68,88.663,88.663,12800000.0
2007-05-16 03:41:00,88.657,88.657,88.649,88.649,11200000.0
2007-05-16 03:42:00,88.661,88.668,88.661,88.665,12200000.0
2007-05-16 03:43:00,88.672,88.672,88.65,88.662,11200000.0
2007-05-16 03:44:00,88.654,88.663,88.646,88.649,12800000.0
2007-05-16 03:45:00,88.64,88.649,88.637,88.639,11200000.0
2007-05-16 03:46:00,88.633,88.649,88.633,88.649,11200000.0
2007-05-16 03:47:00,88.645,88.649,88.642,88.649,11200000.0
2007-05-16 03:48:00,88.636,88.642,88.632,88.632,11200000.0
2007-05-16 03:49:00,88.632,88.65,88.632,88.65,16000000.0
2007-05-16 03:50:00,88.649,88.649,88.636,88.641,12800000.0
2007-05-16 03:51:00,88.635,88.635,88.623,88.633,9600000.0
2007-05-16 03:52:00,88.64,88.64,88.609,88.614,14400000.0
2007-05-16 03:53:00,88.625,88.625,88.604,88.604,9600000.0
2007-05-16 03:54:00,88.597,88.602,88.59,88.602,13800000.0
2007-05-16 03:55:00,88.603,88.604,88.586,88.6,14400000.0
2007-05-16 03:56:00,88.598,88.616,88.593,88.593,12800000.0
2007-05-16 03:57:00,88.613,88.624,88.607,88.624,12800000.0
2007-05-16 03:58:00,88.612,88.623,88.605,88.614,16000000.0
2007-05-16 03:59:00,88.628,88.638,88.617,88.635,12800000.0
2007-05-16 04:00:00,88.633,88.634,88.615,88.625,14400000.0
2007-05-16 04:01:00,88.64,88.64,88.623,88.629,11200000.0
2007-05-16 04:02:00,88.625,88.631,88.625,88.627,8000000.0
2007-05-16 04:03:00,88.639,88.646,88.631,88.637,12800000.0
2007-05-16 04:04:00,88.611,88.635,88.611,88.63,12800000.0
2007-05-16 04:05:00,88.66,88.665,88.645,88.645,11200000.0
2007-05-16 04:06:00,88.633,88.652,88.633,88.646,14400000.0
2007-05-16 04:07:00,88.636,88.65,88.636,88.636,14800000.0
2007-05-16 04:08:00,88.648,88.669,88.648,88.669,11200000.0
2007-05-16 04:09:00,88.658,88.66,88.642,88.66,11600000.0
2007-05-16 04:10:00,88.669,88.677,88.667,88.677,14400000.0
2007-05-16 04:11:00,88.656,88.664,88.643,88.643,12800000.0
2007-05-16 04:12:00,88.658,88.658,88.633,88.658,11600000.0
2007-05-16 04:13:00,88.676,88.685,88.674,88.684,11200000.0
2007-05-16 04:14:00,88.69,88.698,88.688,88.697,11200000.0
2007-05-16 04:15:00,88.713,88.713,88.697,88.697,13200000.0
2007-05-16 04:16:00,88.695,88.698,88.687,88.694,11200000.0
2007-05-16 04:17:00,88.703,88.716,88.703,88.709,14800000.0
2007-05-16 04:18:00,88.696,88.696,88.68,88.688,12800000.0
2007-05-16 04:19:00,88.679,88.688,88.666,88.686,12800000.0
2007-05-16 04:20:00,88.68,88.685,88.592,88.685,11200000.0
2007-05-16 04:21:00,88.696,88.696,88.679,88.682,11200000.0
2007-05-16 04:22:00,88.676,88.677,88.661,88.665,16000000.0
2007-05-16 04:23:00,88.681,88.7,88.681,88.688,12800000.0
2007-05-16 04:24:00,88.693,88.705,88.693,88.702,12800000.0
2007-05-16 04:25:00,88.704,88.714,88.691,88.714,14400000.0
2007-05-16 04:26:00,88.694,88.706,88.688,88.695,14400000.0
2007-05-16 04:27:00,88.694,88.718,88.694,88.718,9600000.0
2007-05-16 04:28:00,88.719,88.719,88.697,88.705,11200000.0
2007-05-16 04:29:00,88.694,88.707,88.694,88.707,12800000.0
2007-05-16 04:30:00,88.694,88.717,88.694,88.717,10600000.0
2007-05-16 04:31:00,88.755,88.773,88.75,88.773,12800000.0
2007-05-16 04:32:00,88.741,88.742,88.715,88.715,8000000.0
2007-05-16 04:33:00,88.708,88.724,88.708,88.724,16400000.0
2007-05-16 04:34:00,88.72,88.741,88.72,88.741,12200000.0
2007-05-16 04:35:00,88.745,88.776,88.745,88.776,12800000.0
2007-05-16 04:36:00,88.782,88.79,88.779,88.787,12200000.0
2007-05-16 04:37:00,88.789,88.789,88.777,88.778,12800000.0
2007-05-16 04:38:00,88.781,88.794,88.781,88.786,11200000.0
2007-05-16 04:39:00,88.77,88.79,88.77,88.79,11200000.0
2007-05-16 04:40:00,88.804,88.811,88.804,88.811,11200000.0
2007-05-16 04:41:00,88.802,88.809,88.791,88.809,11200000.0
2007-05-16 04:42:00,88.823,88.859,88.823,88.859,12800000.0
2007-05-16 04:43:00,88.849,88.849,88.825,88.825,12800000.0
2007-05-16 04:44:00,88.809,88.811,88.797,88.797,9600000.0
2007-05-16 04:45:00,88.799,88.805,88.796,88.798,12800000.0
2007-05-16 04:46:00,88.796,88.806,88.788,88.788,14400000.0
2007-05-16 04:47:00,88.783,88.796,88.782,88.796,14400000.0
2007-05-16 04:48:00,88.807,88.822,88.797,88.797,12200000.0
2007-05-16 04:49:00,88.791,88.808,88.791,88.801,11200000.0
2007-05-16 04:50:00,88.79,88.795,88.79,88.79,11200000.0
2007-05-16 04:51:00,88.803,88.812,88.719,88.806,14400000.0
2007-05-16 04:52:00,88.812,88.813,88.8,88.812,11200000.0
2007-05-16 04:53:00,88.81,88.81,88.79,88.79,9600000.0
2007-05-16 04:54:00,88.792,88.801,88.792,88.796,12800000.0
2007-05-16 04:55:00,88.804,88.828,88.804,88.814,11200000.0
2007-05-16 04:56:00,88.806,88.806,88.794,88.804,17600000.0
2007-05-16 04:57:00,88.817,88.821,88.811,88.821,14400000.0
2007-05-16 04:58:00,88.826,88.835,88.822,88.822,8000000.0
2007-05-16 04:59:00,88.818,88.818,88.799,88.813,12200000.0
2007-05-16 05:00:00,88.791,88.845,88.791,88.845,11200000.0
2007-05-16 05:01:00,88.835,88.836,88.817,88.835,14400000.0
2007-05-16 05:02:00,88.853,88.853,88.836,88.84,14400000.0
2007-05-16 05:03:00,88.828,88.839,88.817,88.817,12800000.0
2007-05-16 05:04:00,88.82,88.83,88.82,88.83,8000000.0
2007-05-16 05:05:00,88.821,88.821,88.798,88.798,11200000.0
2007-05-16 05:06:00,88.799,88.805,88.796,88.803,11200000.0
2007-05-16 05:07:00,88.799,88.824,88.799,88.813,14400000.0
2007-05-16 05:08:00,88.806,88.806,88.782,88.785,11200000.0
2007-05-16 05:09:00,88.771,88.771,88.726,88.741,17600000.0
2007-05-16 05:10:00,88.768,88.768,88.742,88.743,12800000.0
2007-05-16 05:11:00,88.745,88.745,88.72,88.72,12800000.0
2007-05-16 05:12:00,88.724,88.744,88.718,88.731,12800000.0
2007-05-16 05:13:00,88.732,88.744,88.732,88.736,12800000.0
2007-05-16 05:14:00,88.731,88.731,88.717,88.717,14400000.0
2007-05-16 05:15:00,88.728,88.769,88.728,88.769,16000000.0
2007-05-16 05:16:00,88.757,88.765,88.704,88.749,16000000.0
2007-05-16 05:17:00,88.74,88.746,88.735,88.746,11200000.0
2007-05-16 05:18:00,88.722,88.734,88.717,88.73,14400000.0
2007-05-16 05:19:00,88.721,88.735,88.721,88.73,16000000.0
2007-05-16 05:20:00,88.722,88.735,88.722,88.735,11200000.0
2007-05-16 05:21:00,88.732,88.732,88.716,88.727,12800000.0
2007-05-16 05:22:00,88.721,88.731,88.721,88.731,8000000.0
2007-05-16 05:23:00,88.733,88.733,88.694,88.694,12800000.0
2007-05-16 05:24:00,88.704,88.707,88.687,88.707,9600000.0
2007-05-16 05:25:00,88.71,88.711,88.699,88.701,12800000.0
2007-05-16 05:26:00,88.694,88.706,88.693,88.706,12800000.0
2007-05-16 05:27:00,88.69,88.702,88.69,88.702,12800000.0
2007-05-16 05:28:00,88.704,88.719,88.704,88.719,11200000.0
2007-05-16 05:29:00,88.714,88.721,88.699,88.699,11200000.0
2007-05-16 05:30:00,88.714,88.714,88.702,88.702,7400000.0
2007-05-16 05:31:00,88.7,88.719,88.7,88.719,17600000.0
2007-05-16 05:32:00,88.711,88.72,88.711,88.713,12800000.0
2007-05-16 05:33:00,88.703,88.703,88.69,88.69,9600000.0
2007-05-16 05:34:00,88.697,88.7,88.685,88.688,12800000.0
2007-05-16 05:35:00,88.696,88.703,88.694,88.697,12800000.0
2007-05-16 05:36:00,88.702,88.721,88.702,88.716,12800000.0
2007-05-16 05:37:00,88.718,88.718,88.71,88.715,11200000.0
2007-05-16 05:38:00,88.718,88.726,88.718,88.721,12800000.0
2007-05-16 05:39:00,88.719,88.725,88.715,88.725,11200000.0
2007-05-16 05:40:00,88.721,88.728,88.719,88.725,14400000.0
2007-05-16 05:41:00,88.727,88.727,88.715,88.715,12800000.0
2007-05-16 05:42:00,88.711,88.718,88.704,88.704,11200000.0
2007-05-16 05:43:00,88.711,88.718,88.711,88.715,11200000.0
2007-05-16 05:44:00,88.72,88.72,88.715,88.715,10600000.0
2007-05-16 05:45:00,88.708,88.722,88.705,88.711,16000000.0
2007-05-16 05:46:00,88.712,88.713,88.7,88.708,17600000.0
2007-05-16 05:47:00,88.71,88.719,88.706,88.707,9600000.0
2007-05-16 05:48:00,88.725,88.735,88.717,88.719,17600000.0
2007-05-16 05:49:00,88.708,88.721,88.708,88.717,17600000.0
2007-05-16 05:50:00,88.72,88.731,88.717,88.717,11200000.0
2007-05-16 05:51:00,88.736,88.736,88.727,88.727,11200000.0
2007-05-16 05:52:00,88.723,88.723,88.711,88.717,12800000.0
2007-05-16 05:53:00,88.711,88.727,88.711,88.727,17600000.0
2007-05-16 05:54:00,88.729,88.729,88.717,88.717,11200000.0
2007-05-16 05:55:00,88.661,88.726,88.661,88.726,11200000.0
2007-05-16 05:56:00,88.712,88.715,88.703,88.711,12800000.0
2007-05-16 05:57:00,88.705,88.717,88.704,88.717,12800000.0
2007-05-16 05:58:00,88.642,88.76,88.642,88.716,12800000.0
2007-05-16 05:59:00,88.714,88.717,88.68,88.68,12800000.0
2007-05-16 06:00:00,88.684,88.713,88.684,88.713,8000000.0
2007-05-16 06:01:00,88.723,88.723,88.705,88.714,11200000.0
2007-05-16 06:02:00,88.725,88.729,88.696,88.696,12800000.0
2007-05-16 06:03:00,88.729,88.733,88.723,88.725,12800000.0
2007-05-16 06:04:00,88.723,88.727,88.714,88.725,16000000.0
2007-05-16 06:05:00,88.74,88.747,88.733,88.742,14400000.0
2007-05-16 06:06:00,88.738,88.738,88.712,88.712,12800000.0
2007-05-16 06:07:00,88.715,88.737,88.715,88.737,11200000.0
2007-05-16 06:08:00,88.741,88.742,88.727,88.727,11200000.0
2007-05-16 06:09:00,88.719,88.73,88.715,88.73,11600000.0
2007-05-16 06:10:00,88.746,88.756,88.66,88.749,11200000.0
2007-05-16 06:11:00,88.754,88.763,88.75,88.757,17000000.0
2007-05-16 06:12:00,88.752,88.765,88.752,88.765,11200000.0
2007-05-16 06:13:00,88.764,88.783,88.758,88.78,12800000.0
2007-05-16 06:14:00,88.789,88.797,88.779,88.784,12800000.0
2007-05-16 06:15:00,88.785,88.786,88.776,88.776,8000000.0
2007-05-16 06:16:00,88.781,88.789,88.776,88.776,17600000.0
2007-05-16 06:17:00,88.774,88.784,88.774,88.778,12800000.0
2007-05-16 06:18:00,88.772,88.772,88.765,88.765,11200000.0
2007-05-16 06:19:00,88.763,88.767,88.758,88.767,12800000.0
2007-05-16 06:20:00,88.776,88.784,88.756,88.756,16000000.0
2007-05-16 06:21:00,88.759,88.767,88.759,88.759,12800000.0
2007-05-16 06:22:00,88.752,88.764,88.752,88.764,12800000.0
2007-05-16 06:23:00,88.775,88.775,88.763,88.764,18000000.0
2007-05-16 06:24:00,88.77,88.779,88.756,88.757,17600000.0
2007-05-16 06:25:00,88.766,88.771,88.754,88.767,12800000.0
2007-05-16 06:26:00,88.771,88.771,88.752,88.756,12800000.0
2007-05-16 06:27:00,88.771,88.771,88.748,88.752,8000000.0
2007-05-16 06:28:00,88.726,88.745,88.701,88.74,17600000.0
2007-05-16 06:29:00,88.755,88.761,88.755,88.755,11600000.0
2007-05-16 06:30:00,88.752,88.752,88.74,88.749,10600000.0
2007-05-16 06:31:00,88.757,88.757,88.744,88.747,6400000.0
2007-05-16 06:32:00,88.754,88.757,88.743,88.753,12800000.0
2007-05-16 06:33:00,88.762,88.767,88.749,88.758,17000000.0
2007-05-16 06:34:00,88.74,88.776,88.74,88.776,12200000.0
2007-05-16 06:35:00,88.775,88.786,88.767,88.786,12800000.0
2007-05-16 06:36:00,88.792,88.794,88.779,88.79,14400000.0
2007-05-16 06:37:00,88.792,88.793,88.785,88.785,12800000.0
2007-05-16 06:38:00,88.78,88.782,88.769,88.781,16000000.0
2007-05-16 06:39:00,88.792,88.795,88.778,88.786,10600000.0
2007-05-16 06:40:00,88.785,88.785,88.775,88.778,11200000.0
2007-05-16 06:41:00,88.776,88.776,88.763,88.765,12800000.0
2007-05-16 06:42:00,88.777,88.777,88.75,88.769,12800000.0
2007-05-16 06:43:00,88.762,88.77,88.762,88.767,12800000.0
2007-05-16 06:44:00,88.761,88.771,88.753,88.765,17600000.0
2007-05-16 06:45:00,88.783,88.787,88.771,88.781,17600000.0
2007-05-16 06:46:00,88.78,88.78,88.772,88.772,12800000.0
2007-05-16 06:47:00,88.772,88.779,88.768,88.779,12800000.0
2007-05-16 06:48:00,88.773,88.775,88.758,88.758,17600000.0
2007-05-16 06:49:00,88.752,88.772,88.75,88.772,17600000.0
2007-05-16 06:50:00,88.767,88.78,88.767,88.773,14400000.0
2007-05-16 06:51:00,88.771,88.771,88.756,88.756,12800000.0
2007-05-16 06:52:00,88.753,88.773,88.753,88.773,12200000.0
2007-05-16 06:53:00,88.775,88.78,88.773,88.773,17000000.0
2007-05-16 06:54:00,88.777,88.788,88.772,88.788,14400000.0
2007-05-16 06:55:00,88.793,88.795,88.785,88.795,11200000.0
2007-05-16 06:56:00,88.79,88.79,88.783,88.783,11200000.0
2007-05-16 06:57:00,88.784,88.786,88.779,88.783,14400000.0
2007-05-16 06:58:00,88.779,88.782,88.771,88.782,12800000.0
2007-05-16 06:59:00,88.786,88.797,88.776,88.787,12800000.0
2007-05-16 07:00:00,88.79,88.79,88.775,88.781,16000000.0
2007-05-16 07:01:00,88.785,88.796,88.781,88.796,17600000.0
2007-05-16 07:02:00,88.786,88.801,88.786,88.801,12800000.0
2007-05-16 07:03:00,88.783,88.794,88.773,88.773,12800000.0
2007-05-16 07:04:00,88.785,88.797,88.785,88.793,12800000.0
2007-05-16 07:05:00,88.81,88.817,88.801,88.814,11200000.0
2007-05-16 07:06:00,88.807,88.807,88.795,88.804,12800000.0
2007-05-16 07:07:00,88.808,88.812,88.808,88.808,11200000.0
2007-05-16 07:08:00,88.804,88.806,88.792,88.792,16000000.0
2007-05-16 07:09:00,88.793,88.795,88.789,88.789,12800000.0
2007-05-16 07:10:00,88.794,88.794,88.772,88.778,12800000.0
2007-05-16 07:11:00,88.777,88.779,88.772,88.779,12800000.0
2007-05-16 07:12:00,88.768,88.781,88.711,88.771,11200000.0
2007-05-16 07:13:00,88.777,88.78,88.769,88.769,12800000.0
2007-05-16 07:14:00,88.756,88.779,88.756,88.779,11200000.0
2007-05-16 07:15:00,88.789,88.792,88.786,88.788,11200000.0
2007-05-16 07:16:00,88.787,88.792,88.773,88.773,10600000.0
2007-05-16 07:17:00,88.776,88.778,88.768,88.768,10000000.0
2007-05-16 07:18:00,88.76,88.765,88.759,88.761,17000000.0
2007-05-16 07:19:00,88.774,88.776,88.762,88.776,12800000.0
2007-05-16 07:20:00,88.785,88.785,88.756,88.764,17600000.0
2007-05-16 07:21:00,88.788,88.797,88.788,88.793,12800000.0
2007-05-16 07:22:00,88.796,88.804,88.796,88.803,17600000.0
2007-05-16 07:23:00,88.793,88.793,88.78,88.78,11200000.0
2007-05-16 07:24:00,88.785,88.787,88.768,88.768,14400000.0
2007-05-16 07:25:00,88.768,88.784,88.758,88.784,15400000.0
2007-05-16 07:26:00,88.77,88.772,88.757,88.766,16000000.0
2007-05-16 07:27:00,88.764,88.774,88.764,88.774,16000000.0
2007-05-16 07:28:00,88.778,88.779,88.771,88.771,14400000.0
2007-05-16 07:29:00,88.771,88.773,88.765,88.77,11200000.0
2007-05-16 07:30:00,88.782,88.786,88.777,88.777,11200000.0
2007-05-16 07:31:00,88.77,88.77,88.762,88.762,17600000.0
2007-05-16 07:32:00,88.766,88.77,88.761,88.769,17600000.0
2007-05-16 07:33:00,88.788,88.788,88.772,88.772,8000000.0
2007-05-16 07:34:00,88.768,88.77,88.753,88.755,12800000.0
2007-05-16 07:35:00,88.762,88.776,88.762,88.776,16000000.0
2007-05-16 07:36:00,88.749,88.777,88.749,88.771,10600000.0
2007-05-16 07:37:00,88.769,88.77,88.763,88.763,11200000.0
2007-05-16 07:38:00,88.763,88.768,88.753,88.768,12800000.0
2007-05-16 07:39:00,88.77,88.771,88.766,88.766,11200000.0
2007-05-16 07:40:00,88.756,88.762,88.755,88.762,11200000.0
2007-05-16 07:41:00,88.77,88.773,88.758,88.76,12800000.0
2007-05-16 07:42:00,88.758,88.761,88.753,88.755,12800000.0
2007-05-16 07:43:00,88.754,88.766,88.751,88.762,12800000.0
2007-05-16 07:44:00,88.769,88.772,88.766,88.772,11200000.0
2007-05-16 07:45:00,88.765,88.767,88.758,88.758,11200000.0
2007-05-16 07:46:00,88.755,88.758,88.748,88.748,11200000.0
2007-05-16 07:47:00,88.745,88.751,88.74,88.751,14400000.0
2007-05-16 07:48:00,88.753,88.756,88.746,88.751,14400000.0
2007-05-16 07:49:00,88.762,88.765,88.757,88.761,17600000.0
2007-05-16 07:50:00,88.755,88.761,88.748,88.753,16000000.0
2007-05-16 07:51:00,88.744,88.744,88.71,88.713,12800000.0
2007-05-16 07:52:00,88.714,88.739,88.705,88.72,17600000.0
2007-05-16 07:53:00,88.72,88.721,88.712,88.721,12800000.0
2007-05-16 07:54:00,88.707,88.735,88.707,88.735,12800000.0
2007-05-16 07:55:00,88.739,88.744,88.723,88.736,12800000.0
2007-05-16 07:56:00,88.731,88.734,88.719,88.725,16000000.0
2007-05-16 07:57:00,88.718,88.731,88.718,88.729,11200000.0
2007-05-16 07:58:00,88.73,88.736,88.728,88.732,11200000.0
2007-05-16 07:59:00,88.753,88.788,88.753,88.788,12800000.0
2007-05-16 08:00:00,88.793,88.793,88.77,88.773,14400000.0
2007-05-16 08:01:00,88.766,88.766,88.749,88.749,14400000.0
2007-05-16 08:02:00,88.762,88.771,88.759,88.77,12800000.0
2007-05-16 08:03:00,88.766,88.766,88.746,88.746,11200000.0
2007-05-16 08:04:00,88.76,88.771,88.76,88.769,17600000.0
2007-05-16 08:05:00,88.77,88.77,88.761,88.762,13800000.0
2007-05-16 08:06:00,88.765,88.778,88.765,88.775,12800000.0
2007-05-16 08:07:00,88.766,88.769,88.758,88.769,11200000.0
2007-05-16 08:08:00,88.758,88.759,88.747,88.755,17600000.0
2007-05-16 08:09:00,88.753,88.756,88.726,88.726,12200000.0
2007-05-16 08:10:00,88.718,88.738,88.718,88.738,12800000.0
2007-05-16 08:11:00,88.748,88.748,88.726,88.735,11200000.0
2007-05-16 08:12:00,88.736,88.752,88.736,88.741,16400000.0
2007-05-16 08:13:00,88.741,88.749,88.736,88.743,11200000.0
2007-05-16 08:14:00,88.738,88.74,88.729,88.729,12800000.0
2007-05-16 08:15:00,88.738,88.744,88.722,88.727,16000000.0
2007-05-16 08:16:00,88.727,88.727,88.697,88.704,11200000.0
2007-05-16 08:17:00,88.692,88.692,88.668,88.668,12800000.0
2007-05-16 08:18:00,88.661,88.667,88.655,88.66,16000000.0
2007-05-16 08:19:00,88.666,88.687,88.665,88.669,14400000.0
2007-05-16 08:20:00,88.664,88.68,88.658,88.665,16000000.0
2007-05-16 08:21:00,88.65,88.65,88.616,88.616,17600000.0
2007-05-16 08:22:00,88.629,88.633,88.626,88.628,10600000.0
2007-05-16 08:23:00,88.636,88.638,88.623,88.633,11200000.0
2007-05-16 08:24:00,88.645,88.65,88.628,88.628,17600000.0
2007-05-16 08:25:00,88.618,88.627,88.618,88.619,12800000.0
2007-05-16 08:26:00,88.601,88.616,88.601,88.615,12800000.0
2007-05-16 08:27:00,88.6,88.644,88.6,88.644,12800000.0
2007-05-16 08:28:00,88.665,88.665,88.641,88.644,11200000.0
2007-05-16 08:29:00,88.638,88.638,88.613,88.629,14400000.0
2007-05-16 08:30:00,88.617,88.625,88.614,88.622,11200000.0
2007-05-16 08:31:00,88.62,88.647,88.62,88.638,12800000.0
2007-05-16 08:32:00,88.659,88.664,88.649,88.651,11200000.0
2007-05-16 08:33:00,88.651,88.654,88.633,88.633,11200000.0
2007-05-16 08:34:00,88.63,88.63,88.616,88.617,17600000.0
2007-05-16 08:35:00,88.61,88.626,88.61,88.625,17600000.0
2007-05-16 08:36:00,88.618,88.63,88.618,88.628,17600000.0
2007-05-16 08:37:00,88.649,88.655,88.646,88.651,11200000.0
2007-05-16 08:38:00,88.641,88.655,88.641,88.648,11200000.0
2007-05-16 08:39:00,88.638,88.657,88.638,88.642,16000000.0
2007-05-16 08:40:00,88.643,88.65,88.637,88.637,16000000.0
2007-05-16 08:41:00,88.644,88.651,88.64,88.643,17600000.0
2007-05-16 08:42:00,88.658,88.658,88.65,88.658,12800000.0
2007-05-16 08:43:00,88.659,88.664,88.647,88.655,12800000.0
2007-05-16 08:44:00,88.666,88.666,88.651,88.651,12200000.0
2007-05-16 08:45:00,88.636,88.654,88.636,88.64,16000000.0
2007-05-16 08:46:00,88.654,88.672,88.654,88.665,11200000.0
2007-05-16 08:47:00,88.667,88.669,88.655,88.662,11200000.0
2007-05-16 08:48:00,88.682,88.686,88.681,88.685,12800000.0
2007-05-16 08:49:00,88.696,88.696,88.676,88.679,17600000.0
2007-05-16 08:50:00,88.672,88.684,88.672,88.677,12800000.0
2007-05-16 08:51:00,88.661,88.667,88.655,88.662,17600000.0
2007-05-16 08:52:00,88.648,88.663,88.637,88.663,11200000.0
2007-05-16 08:53:00,88.679,88.682,88.669,88.679,16000000.0
2007-05-16 08:54:00,88.672,88.683,88.672,88.681,14400000.0
2007-05-16 08:55:00,88.681,88.688,88.67,88.67,16000000.0
2007-05-16 08:56:00,88.665,88.672,88.659,88.67,11200000.0
2007-05-16 08:57:00,88.665,88.682,88.665,88.673,11200000.0
2007-05-16 08:58:00,88.664,88.665,88.661,88.662,9600000.0
2007-05-16 08:59:00,88.676,88.686,88.676,88.686,12800000.0
2007-05-16 09:00:00,88.685,88.698,88.685,88.698,17600000.0
2007-05-16 09:01:00,88.702,88.702,88.679,88.679,11200000.0
2007-05-16 09:02:00,88.684,88.684,88.659,88.659,11200000.0
2007-05-16 09:03:00,88.643,88.643,88.599,88.638,15400000.0
2007-05-16 09:04:00,88.633,88.642,88.633,88.641,11200000.0
2007-05-16 09:05:00,88.639,88.65,88.626,88.626,11200000.0
2007-05-16 09:06:00,88.611,88.629,88.609,88.627,12800000.0
2007-05-16 09:07:00,88.617,88.617,88.598,88.598,12800000.0
2007-05-16 09:08:00,88.597,88.631,88.597,88.631,12800000.0
2007-05-16 09:09:00,88.646,88.648,88.632,88.644,17600000.0
2007-05-16 09:10:00,88.654,88.654,88.631,88.631,12800000.0
2007-05-16 09:11:00,88.627,88.644,88.627,88.644,12800000.0
2007-05-16 09:12:00,88.628,88.659,88.628,88.645,16000000.0
2007-05-16 09:13:00,88.635,88.644,88.629,88.629,11200000.0
2007-05-16 09:14:00,88.626,88.631,88.624,88.627,10600000.0
2007-05-16 09:15:00,88.634,88.643,88.631,88.634,11200000.0
2007-05-16 09:16:00,88.626,88.633,88.62,88.629,12800000.0
2007-05-16 09:17:00,88.634,88.634,88.626,88.627,11200000.0
2007-05-16 09:18:00,88.632,88.653,88.632,88.653,13800000.0
2007-05-16 09:19:00,88.639,88.646,88.636,88.644,12800000.0
2007-05-16 09:20:00,88.653,88.673,88.653,88.67,16000000.0
2007-05-16 09:21:00,88.665,88.668,88.659,88.661,11200000.0
2007-05-16 09:22:00,88.666,88.678,88.664,88.678,17600000.0
2007-05-16 09:23:00,88.684,88.696,88.678,88.696,12800000.0
2007-05-16 09:24:00,88.706,88.725,88.702,88.723,12800000.0
2007-05-16 09:25:00,88.721,88.728,88.718,88.728,12800000.0
2007-05-16 09:26:00,88.73,88.747,88.728,88.747,11200000.0
2007-05-16 09:27:00,88.734,88.761,88.726,88.761,11200000.0
2007-05-16 09:28:00,88.751,88.761,88.75,88.761,12800000.0
2007-05-16 09:29:00,88.754,88.756,88.716,88.716,11200000.0
2007-05-16 09:30:00,88.716,88.721,88.716,88.717,12800000.0
2007-05-16 09:31:00,88.719,88.729,88.719,88.729,12800000.0
2007-05-16 09:32:00,88.724,88.733,88.705,88.716,14400000.0
2007-05-16 09:33:00,88.726,88.726,88.707,88.709,12800000.0
2007-05-16 09:34:00,88.675,88.716,88.675,88.715,11200000.0
2007-05-16 09:35:00,88.713,88.713,88.69,88.7,12800000.0
2007-05-16 09:36:00,88.712,88.722,88.708,88.708,16000000.0
2007-05-16 09:37:00,88.725,88.741,88.666,88.714,16000000.0
2007-05-16 09:38:00,88.686,88.687,88.669,88.677,11200000.0
2007-05-16 09:39:00,88.684,88.695,88.684,88.695,12800000.0
2007-05-16 09:40:00,88.706,88.714,88.698,88.714,13800000.0
2007-05-16 09:41:00,88.711,88.715,88.7,88.7,11200000.0
2007-05-16 09:42:00,88.691,88.697,88.691,88.694,16000000.0
2007-05-16 09:43:00,88.693,88.698,88.688,88.689,12800000.0
2007-05-16 09:44:00,88.696,88.711,88.696,88.699,12800000.0
2007-05-16 09:45:00,88.729,88.741,88.725,88.739,12800000.0
2007-05-16 09:46:00,88.745,88.746,88.731,88.731,11200000.0
2007-05-16 09:47:00,88.745,88.768,88.745,88.767,12200000.0
2007-05-16 09:48:00,88.786,88.79,88.778,88.786,11200000.0
2007-05-16 09:49:00,88.764,88.785,88.764,88.782,12800000.0
2007-05-16 09:50:00,88.79,88.793,88.781,88.781,16000000.0
2007-05-16 09:51:00,88.777,88.801,88.777,88.801,16400000.0
2007-05-16 09:52:00,88.789,88.794,88.778,88.787,11200000.0
2007-05-16 09:53:00,88.767,88.777,88.767,88.772,12800000.0
2007-05-16 09:54:00,88.77,88.779,88.756,88.779,11200000.0
2007-05-16 09:55:00,88.775,88.785,88.756,88.756,11200000.0
2007-05-16 09:56:00,88.778,88.778,88.753,88.753,14400000.0
2007-05-16 09:57:00,88.784,88.785,88.776,88.785,17600000.0
2007-05-16 09:58:00,88.787,88.791,88.699,88.788,17600000.0
2007-05-16 09:59:00,88.78,88.781,88.769,88.774,17600000.0
2007-05-16 10:00:00,88.781,88.781,88.766,88.771,11200000.0
2007-05-16 10:01:00,88.779,88.794,88.779,88.787,12800000.0
2007-05-16 10:02:00,88.795,88.808,88.795,88.808,16000000.0
2007-05-16 10:03:00,88.798,88.798,88.776,88.785,11200000.0
2007-05-16 10:04:00,88.782,88.794,88.782,88.794,8000000.0
2007-05-16 10:05:00,88.79,88.794,88.781,88.781,14400000.0
2007-05-16 10:06:00,88.782,88.798,88.781,88.787,16000000.0
2007-05-16 10:07:00,88.792,88.806,88.792,88.806,12800000.0
2007-05-16 10:08:00,88.805,88.813,88.786,88.797,11200000.0
2007-05-16 10:09:00,88.803,88.803,88.786,88.786,12800000.0
2007-05-16 10:10:00,88.771,88.771,88.757,88.763,17600000.0
2007-05-16 10:11:00,88.763,88.777,88.763,88.777,11200000.0
2007-05-16 10:12:00,88.781,88.781,88.763,88.781,12800000.0
2007-05-16 10:13:00,88.782,88.782,88.756,88.756,12800000.0
2007-05-16 10:14:00,88.788,88.793,88.777,88.777,11600000.0
2007-05-16 10:15:00,88.772,88.78,88.772,88.776,12800000.0
2007-05-16 10:16:00,88.774,88.774,88.765,88.765,12800000.0
2007-05-16 10:17:00,88.757,88.762,88.754,88.758,11200000.0
2007-05-16 10:18:00,88.737,88.741,88.715,88.739,11200000.0
2007-05-16 10:19:00,88.737,88.737,88.728,88.728,11200000.0
2007-05-16 10:20:00,88.732,88.739,88.729,88.73,17600000.0
2007-05-16 10:21:00,88.719,88.742,88.719,88.737,16000000.0
2007-05-16 10:22:00,88.734,88.734,88.72,88.72,11200000.0
2007-05-16 10:23:00,88.736,88.747,88.732,88.747,11200000.0
2007-05-16 10:24:00,88.728,88.739,88.728,88.737,12800000.0
2007-05-16 10:25:00,88.734,88.734,88.709,88.71,11200000.0
2007-05-16 10:26:00,88.707,88.721,88.707,88.721,9600000.0
2007-05-16 10:27:00,88.716,88.728,88.716,88.728,11200000.0
2007-05-16 10:28:00,88.724,88.724,88.707,88.707,12200000.0
2007-05-16 10:29:00,88.71,88.71,88.689,88.689,11200000.0
2007-05-16 10:30:00,88.678,88.697,88.678,88.69,12800000.0
2007-05-16 10:31:00,88.712,88.73,88.709,88.73,12800000.0
2007-05-16 10:32:00,88.733,88.74,88.726,88.726,17600000.0
2007-05-16 10:33:00,88.735,88.735,88.725,88.73,11200000.0
2007-05-16 10:34:00,88.732,88.733,88.723,88.723,11200000.0
2007-05-16 10:35:00,88.719,88.728,88.718,88.728,11200000.0
2007-05-16 10:36:00,88.745,88.751,88.744,88.744,11200000.0
2007-05-16 10:37:00,88.745,88.753,88.661,88.744,11200000.0
2007-05-16 10:38:00,88.753,88.755,88.737,88.747,12800000.0
2007-05-16 10:39:00,88.738,88.751,88.738,88.751,11200000.0
2007-05-16 10:40:00,88.751,88.754,88.744,88.745,16000000.0
2007-05-16 10:41:00,88.743,88.753,88.743,88.752,12800000.0
2007-05-16 10:42:00,88.757,88.757,88.74,88.751,11200000.0
2007-05-16 10:43:00,88.755,88.774,88.755,88.774,11200000.0
2007-05-16 10:44:00,88.766,88.773,88.765,88.766,12800000.0
2007-05-16 10:45:00,88.757,88.785,88.757,88.785,12800000.0
2007-05-16 10:46:00,88.768,88.773,88.768,88.773,12800000.0
2007-05-16 10:47:00,88.769,88.773,88.743,88.773,12800000.0
2007-05-16 10:48:00,88.771,88.782,88.759,88.782,12800000.0
2007-05-16 10:49:00,88.769,88.772,88.765,88.765,11600000.0
2007-05-16 10:50:00,88.766,88.766,88.754,88.754,16000000.0
2007-05-16 10:51:00,88.761,88.769,88.761,88.768,17600000.0
2007-05-16 10:52:00,88.764,88.768,88.76,88.762,11200000.0
2007-05-16 10:53:00,88.753,88.753,88.729,88.733,11200000.0
2007-05-16 10:54:00,88.739,88.739,88.721,88.737,17600000.0
2007-05-16 10:55:00,88.744,88.75,88.736,88.745,11200000.0
2007-05-16 10:56:00,88.745,88.753,88.745,88.753,17600000.0
2007-05-16 10:57:00,88.743,88.749,88.741,88.741,16000000.0
2007-05-16 10:58:00,88.751,88.758,88.664,88.758,12800000.0
2007-05-16 10:59:00,88.754,88.754,88.728,88.728,11200000.0
2007-05-16 11:00:00,88.73,88.738,88.728,88.738,12800000.0
2007-05-16 11:01:00,88.749,88.749,88.731,88.735,12800000.0
2007-05-16 11:02:00,88.734,88.747,88.721,88.721,16000000.0
2007-05-16 11:03:00,88.726,88.747,88.726,88.739,12800000.0
2007-05-16 11:04:00,88.731,88.739,88.731,88.736,14400000.0
2007-05-16 11:05:00,88.749,88.758,88.734,88.742,17000000.0
2007-05-16 11:06:00,88.744,88.76,88.742,88.749,17600000.0
2007-05-16 11:07:00,88.74,88.741,88.72,88.741,17600000.0
2007-05-16 11:08:00,88.682,88.734,88.682,88.727,11200000.0
2007-05-16 11:09:00,88.741,88.752,88.737,88.752,17600000.0
2007-05-16 11:10:00,88.762,88.766,88.756,88.758,12800000.0
2007-05-16 11:11:00,88.749,88.749,88.74,88.745,11200000.0
2007-05-16 11:12:00,88.772,88.782,88.763,88.763,17600000.0
2007-05-16 11:13:00,88.754,88.782,88.754,88.782,14400000.0
2007-05-16 11:14:00,88.785,88.786,88.778,88.778,11200000.0
2007-05-16 11:15:00,88.769,88.776,88.757,88.765,11200000.0
2007-05-16 11:16:00,88.756,88.756,88.744,88.748,12800000.0
2007-05-16 11:17:00,88.75,88.755,88.741,88.754,11200000.0
2007-05-16 11:18:00,88.727,88.727,88.712,88.722,13200000.0
2007-05-16 11:19:00,88.724,88.736,88.724,88.735,17600000.0
2007-05-16 11:20:00,88.724,88.728,88.716,88.719,12800000.0
2007-05-16 11:21:00,88.716,88.727,88.715,88.721,14400000.0
2007-05-16 11:22:00,88.727,88.735,88.723,88.734,12800000.0
2007-05-16 11:23:00,88.748,88.754,88.74,88.747,11200000.0
2007-05-16 11:24:00,88.751,88.753,88.742,88.753,12800000.0
2007-05-16 11:25:00,88.752,88.769,88.742,88.766,17600000.0
2007-05-16 11:26:00,88.775,88.795,88.774,88.795,14400000.0
2007-05-16 11:27:00,88.812,88.829,88.81,88.821,11200000.0
2007-05-16 11:28:00,88.827,88.835,88.827,88.828,13800000.0
2007-05-16 11:29:00,88.824,88.828,88.82,88.825,14400000.0
2007-05-16 11:30:00,88.829,88.829,88.812,88.812,14400000.0
2007-05-16 11:31:00,88.824,88.826,88.819,88.822,11200000.0
2007-05-16 11:32:00,88.818,88.821,88.805,88.806,17600000.0
2007-05-16 11:33:00,88.801,88.807,88.792,88.792,12800000.0
2007-05-16 11:34:00,88.785,88.785,88.759,88.759,12200000.0
2007-05-16 11:35:00,88.782,88.79,88.782,88.782,11200000.0
2007-05-16 11:36:00,88.787,88.789,88.784,88.786,12800000.0
2007-05-16 11:37:00,88.785,88.785,88.757,88.757,11200000.0
2007-05-16 11:38:00,88.755,88.762,88.755,88.756,11200000.0
2007-05-16 11:39:00,88.758,88.759,88.744,88.75,11200000.0
2007-05-16 11:40:00,88.754,88.765,88.754,88.765,11200000.0
2007-05-16 11:41:00,88.771,88.771,88.761,88.761,16000000.0
2007-05-16 11:42:00,88.761,88.773,88.754,88.772,17600000.0
2007-05-16 11:43:00,88.769,88.779,88.746,88.779,11200000.0
2007-05-16 11:44:00,88.783,88.795,88.783,88.795,10600000.0
2007-05-16 11:45:00,88.799,88.814,88.799,88.801,14400000.0
2007-05-16 11:46:00,88.799,88.799,88.783,88.793,11200000.0
2007-05-16 11:47:00,88.783,88.789,88.764,88.789,17000000.0
2007-05-16 11:48:00,88.786,88.786,88.766,88.78,11200000.0
2007-05-16 11:49:00,88.783,88.799,88.783,88.798,12800000.0
2007-05-16 11:50:00,88.804,88.804,88.794,88.802,12800000.0
2007-05-16 11:51:00,88.794,88.794,88.78,88.78,11200000.0
2007-05-16 11:52:00,88.786,88.793,88.783,88.793,11200000.0
2007-05-16 11:53:00,88.795,88.796,88.782,88.791,16400000.0
2007-05-16 11:54:00,88.797,88.797,88.784,88.788,14400000.0
2007-05-16 11:55:00,88.78,88.782,88.72,88.78,11200000.0
2007-05-16 11:56:00,88.768,88.776,88.768,88.769,12800000.0
2007-05-16 11:57:00,88.768,88.78,88.762,88.774,12800000.0
2007-05-16 11:58:00,88.782,88.782,88.775,88.776,11200000.0
2007-05-16 11:59:00,88.759,88.771,88.749,88.749,11200000.0
2007-05-16 12:00:00,88.774,88.774,88.767,88.767,11200000.0
2007-05-16 12:01:00,88.772,88.773,88.761,88.761,11200000.0
2007-05-16 12:02:00,88.763,88.772,88.763,88.768,14400000.0
2007-05-16 12:03:00,88.77,88.772,88.76,88.764,11200000.0
2007-05-16 12:04:00,88.768,88.772,88.76,88.769,17600000.0
2007-05-16 12:05:00,88.769,88.775,88.765,88.773,17600000.0
2007-05-16 12:06:00,88.776,88.776,88.763,88.767,12800000.0
2007-05-16 12:07:00,88.774,88.777,88.768,88.771,11200000.0
2007-05-16 12:08:00,88.776,88.782,88.769,88.773,11200000.0
2007-05-16 12:09:00,88.768,88.768,88.757,88.757,14400000.0
2007-05-16 12:10:00,88.759,88.767,88.751,88.751,11200000.0
2007-05-16 12:11:00,88.757,88.757,88.748,88.753,12800000.0
2007-05-16 12:12:00,88.757,88.758,88.752,88.755,11200000.0
2007-05-16 12:13:00,88.741,88.756,88.735,88.756,11200000.0
2007-05-16 12:14:00,88.756,88.758,88.746,88.758,12800000.0
2007-05-16 12:15:00,88.774,88.774,88.767,88.767,12800000.0
2007-05-16 12:16:00,88.761,88.778,88.761,88.772,12200000.0
2007-05-16 12:17:00,88.771,88.771,88.699,88.763,17600000.0
2007-05-16 12:18:00,88.747,88.756,88.747,88.747,16000000.0
2007-05-16 12:19:00,88.75,88.755,88.732,88.755,12800000.0
2007-05-16 12:20:00,88.747,88.748,88.735,88.743,14400000.0
2007-05-16 12:21:00,88.757,88.774,88.757,88.77,11200000.0
2007-05-16 12:22:00,88.77,88.77,88.759,88.764,16000000.0
2007-05-16 12:23:00,88.767,88.774,88.763,88.774,14400000.0
2007-05-16 12:24:00,88.779,88.786,88.775,88.775,12800000.0
2007-05-16 12:25:00,88.781,88.789,88.781,88.789,11200000.0
2007-05-16 12:26:00,88.787,88.796,88.787,88.795,11200000.0
2007-05-16 12:27:00,88.776,88.787,88.762,88.768,11200000.0
2007-05-16 12:28:00,88.789,88.801,88.783,88.801,12800000.0
2007-05-16 12:29:00,88.802,88.811,88.802,88.808,17600000.0
2007-05-16 12:30:00,88.774,88.795,88.774,88.787,17600000.0
2007-05-16 12:31:00,88.8,88.806,88.796,88.806,12800000.0
2007-05-16 12:32:00,88.808,88.824,88.807,88.809,12800000.0
2007-05-16 12:33:00,88.796,88.796,88.783,88.79,14400000.0
2007-05-16 12:34:00,88.786,88.794,88.785,88.789,12800000.0
2007-05-16 12:35:00,88.786,88.786,88.766,88.766,11200000.0
2007-05-16 12:36:00,88.759,88.782,88.759,88.782,11200000.0
2007-05-16 12:37:00,88.782,88.789,88.77,88.776,11200000.0
2007-05-16 12:38:00,88.768,88.768,88.674,88.765,17600000.0
2007-05-16 12:39:00,88.762,88.775,88.762,88.773,16000000.0
2007-05-16 12:40:00,88.773,88.774,88.753,88.767,16000000.0
2007-05-16 12:41:00,88.766,88.774,88.765,88.765,12800000.0
2007-05-16 12:42:00,88.765,88.773,88.751,88.755,14400000.0
2007-05-16 12:43:00,88.767,88.771,88.76,88.771,12800000.0
2007-05-16 12:44:00,88.758,88.771,88.754,88.769,17000000.0
2007-05-16 12:45:00,88.743,88.76,88.74,88.754,16000000.0
2007-05-16 12:46:00,88.771,88.771,88.763,88.764,12800000.0
2007-05-16 12:47:00,88.761,88.771,88.751,88.761,12800000.0
2007-05-16 12:48:00,88.762,88.766,88.756,88.756,12800000.0
2007-05-16 12:49:00,88.757,88.761,88.747,88.761,16000000.0
2007-05-16 12:50:00,88.766,88.779,88.766,88.771,14400000.0
2007-05-16 12:51:00,88.778,88.781,88.776,88.778,11200000.0
2007-05-16 12:52:00,88.799,88.803,88.79,88.793,10600000.0
2007-05-16 12:53:00,88.784,88.797,88.783,88.797,11200000.0
2007-05-16 12:54:00,88.807,88.812,88.803,88.804,12800000.0
2007-05-16 12:55:00,88.812,88.813,88.801,88.801,16000000.0
2007-05-16 12:56:00,88.802,88.804,88.772,88.775,11600000.0
2007-05-16 12:57:00,88.78,88.783,88.769,88.769,11200000.0
2007-05-16 12:58:00,88.764,88.782,88.763,88.781,17600000.0
2007-05-16 12:59:00,88.778,88.785,88.771,88.771,16000000.0
2007-05-16 13:00:00,88.77,88.786,88.77,88.778,12800000.0
2007-05-16 13:01:00,88.777,88.783,88.774,88.78,14400000.0
2007-05-16 13:02:00,88.788,88.79,88.785,88.785,12800000.0
2007-05-16 13:03:00,88.784,88.784,88.761,88.773,9600000.0
2007-05-16 13:04:00,88.772,88.776,88.77,88.77,11200000.0
2007-05-16 13:05:00,88.767,88.775,88.763,88.768,12800000.0
2007-05-16 13:06:00,88.765,88.765,88.754,88.76,11200000.0
2007-05-16 13:07:00,88.754,88.754,88.746,88.75,14400000.0
2007-05-16 13:08:00,88.753,88.761,88.751,88.761,17600000.0
2007-05-16 13:09:00,88.776,88.784,88.768,88.784,13200000.0
2007-05-16 13:10:00,88.783,88.783,88.751,88.751,16000000.0
2007-05-16 13:11:00,88.766,88.767,88.761,88.761,11200000.0
2007-05-16 13:12:00,88.772,88.777,88.771,88.777,12800000.0
2007-05-16 13:13:00,88.77,88.783,88.756,88.756,17600000.0
2007-05-16 13:14:00,88.759,88.759,88.722,88.722,12800000.0
2007-05-16 13:15:00,88.757,88.764,88.754,88.764,12800000.0
2007-05-16 13:16:00,88.753,88.79,88.753,88.79,17600000.0
2007-05-16 13:17:00,88.776,88.803,88.776,88.803,12800000.0
2007-05-16 13:18:00,88.797,88.808,88.795,88.798,11200000.0
2007-05-16 13:19:00,88.779,88.779,88.768,88.768,16000000.0
2007-05-16 13:20:00,88.738,88.77,88.735,88.77,17600000.0
2007-05-16 13:21:00,88.772,88.786,88.764,88.786,10600000.0
2007-05-16 13:22:00,88.787,88.804,88.787,88.791,14400000.0
2007-05-16 13:23:00,88.777,88.777,88.748,88.748,12800000.0
2007-05-16 13:24:00,88.752,88.761,88.752,88.752,11200000.0
2007-05-16 13:25:00,88.748,88.76,88.748,88.749,17600000.0
2007-05-16 13:26:00,88.761,88.766,88.755,88.755,17600000.0
2007-05-16 13:27:00,88.764,88.766,88.747,88.766,12800000.0
2007-05-16 13:28:00,88.764,88.767,88.669,88.767,16000000.0
2007-05-16 13:29:00,88.754,88.769,88.677,88.762,11200000.0
2007-05-16 13:30:00,88.744,88.744,88.736,88.736,12800000.0
2007-05-16 13:31:00,88.732,88.749,88.732,88.749,11200000.0
2007-05-16 13:32:00,88.745,88.745,88.733,88.737,11200000.0
2007-05-16 13:33:00,88.723,88.746,88.723,88.732,19200000.0
2007-05-16 13:34:00,88.732,88.741,88.732,88.735,12800000.0
2007-05-16 13:35:00,88.726,88.743,88.725,88.725,36800000.0
2007-05-16 13:36:00,88.744,88.752,88.744,88.747,17600000.0
2007-05-16 13:37:00,88.747,88.749,88.743,88.744,14400000.0
2007-05-16 13:38:00,88.746,88.746,88.732,88.739,33600000.0
2007-05-16 13:39:00,88.73,88.738,88.721,88.738,14400000.0
2007-05-16 13:40:00,88.762,88.771,88.757,88.757,40000000.0
2007-05-16 13:41:00,88.731,88.752,88.731,88.744,16000000.0
2007-05-16 13:42:00,88.735,88.741,88.735,88.737,11200000.0
2007-05-16 13:43:00,88.744,88.744,88.727,88.729,27200000.0
2007-05-16 13:44:00,88.736,88.745,88.736,88.736,33600000.0
2007-05-16 13:45:00,88.734,88.744,88.733,88.735,20800000.0
2007-05-16 13:46:00,88.748,88.748,88.725,88.727,24000000.0
2007-05-16 13:47:00,88.735,88.735,88.728,88.728,12800000.0
2007-05-16 13:48:00,88.712,88.714,88.706,88.706,12800000.0
2007-05-16 13:49:00,88.723,88.739,88.723,88.739,17600000.0
2007-05-16 13:50:00,88.728,88.734,88.713,88.723,11200000.0
2007-05-16 13:51:00,88.732,88.733,88.729,88.733,24000000.0
2007-05-16 13:52:00,88.737,88.737,88.722,88.722,12800000.0
2007-05-16 13:53:00,88.728,88.736,88.727,88.734,17600000.0
2007-05-16 13:54:00,88.736,88.738,88.726,88.732,25600000.0
2007-05-16 13:55:00,88.74,88.742,88.732,88.734,14400000.0
2007-05-16 13:56:00,88.737,88.739,88.726,88.726,14400000.0
2007-05-16 13:57:00,88.74,88.743,88.73,88.743,28800000.0
2007-05-16 13:58:00,88.726,88.726,88.693,88.693,14400000.0
2007-05-16 13:59:00,88.697,88.709,88.685,88.709,31400000.0
2007-05-16 14:00:00,88.717,88.717,88.692,88.699,48000000.0
2007-05-16 14:01:00,88.692,88.698,88.689,88.698,32000000.0
2007-05-16 14:02:00,88.694,88.712,88.694,88.712,14400000.0
2007-05-16 14:03:00,88.715,88.748,88.715,88.729,14400000.0
2007-05-16 14:04:00,88.729,88.73,88.726,88.73,11200000.0
2007-05-16 14:05:00,88.738,88.743,88.723,88.728,24000000.0
2007-05-16 14:06:00,88.751,88.751,88.719,88.719,37200000.0
2007-05-16 14:07:00,88.715,88.741,88.715,88.741,40000000.0
2007-05-16 14:08:00,88.725,88.755,88.725,88.74,16000000.0
2007-05-16 14:09:00,88.747,88.752,88.743,88.748,33600000.0
2007-05-16 14:10:00,88.742,88.75,88.741,88.746,33600000.0
2007-05-16 14:11:00,88.736,88.736,88.706,88.706,14400000.0
2007-05-16 14:12:00,88.704,88.717,88.702,88.705,27200000.0
2007-05-16 14:13:00,88.72,88.733,88.717,88.733,14400000.0
2007-05-16 14:14:00,88.734,88.735,88.727,88.735,12800000.0
2007-05-16 14:15:00,88.742,88.744,88.73,88.73,28800000.0
2007-05-16 14:16:00,88.728,88.74,88.728,88.733,25600000.0
2007-05-16 14:17:00,88.733,88.734,88.72,88.724,12800000.0
2007-05-16 14:18:00,88.733,88.74,88.728,88.735,16000000.0
2007-05-16 14:19:00,88.726,88.726,88.697,88.697,12800000.0
2007-05-16 14:20:00,88.7,88.7,88.687,88.697,25600000.0
2007-05-16 14:21:00,88.712,88.717,88.71,88.712,28200000.0
2007-05-16 14:22:00,88.706,88.706,88.673,88.673,24000000.0
2007-05-16 14:23:00,88.685,88.7,88.67,88.7,48000000.0
2007-05-16 14:24:00,88.706,88.706,88.691,88.705,12200000.0
2007-05-16 14:25:00,88.697,88.712,88.697,88.709,12800000.0
2007-05-16 14:26:00,88.709,88.716,88.702,88.709,12800000.0
2007-05-16 14:27:00,88.727,88.734,88.713,88.721,17600000.0
2007-05-16 14:28:00,88.712,88.728,88.71,88.716,11200000.0
2007-05-16 14:29:00,88.728,88.729,88.719,88.722,36800000.0
2007-05-16 14:30:00,88.727,88.727,88.716,88.723,22400000.0
2007-05-16 14:31:00,88.729,88.729,88.702,88.705,20800000.0
2007-05-16 14:32:00,88.708,88.716,88.701,88.71,40000000.0
2007-05-16 14:33:00,88.721,88.723,88.717,88.718,24000000.0
2007-05-16 14:34:00,88.712,88.734,88.712,88.734,33600000.0
2007-05-16 14:35:00,88.741,88.743,88.738,88.738,14400000.0
2007-05-16 14:36:00,88.738,88.739,88.727,88.739,12800000.0
2007-05-16 14:37:00,88.74,88.74,88.72,88.72,11200000.0
2007-05-16 14:38:00,88.716,88.719,88.704,88.704,56000000.0
2007-05-16 14:39:00,88.695,88.699,88.672,88.672,12800000.0
2007-05-16 14:40:00,88.643,88.68,88.643,88.667,14400000.0
2007-05-16 14:41:00,88.667,88.695,88.667,88.691,56000000.0
2007-05-16 14:42:00,88.713,88.721,88.702,88.702,12800000.0
2007-05-16 14:43:00,88.717,88.73,88.713,88.723,25600000.0
2007-05-16 14:44:00,88.732,88.735,88.716,88.716,11200000.0
2007-05-16 14:45:00,88.731,88.745,88.731,88.741,11200000.0
2007-05-16 14:46:00,88.741,88.748,88.741,88.745,11200000.0
2007-05-16 14:47:00,88.741,88.75,88.726,88.727,15400000.0
2007-05-16 14:48:00,88.708,88.708,88.703,88.704,19200000.0
2007-05-16 14:49:00,88.717,88.75,88.717,88.75,31400000.0
2007-05-16 14:50:00,88.761,88.761,88.738,88.738,28800000.0
2007-05-16 14:51:00,88.743,88.744,88.735,88.735,32000000.0
2007-05-16 14:52:00,88.729,88.73,88.723,88.73,12800000.0
2007-05-16 14:53:00,88.738,88.76,88.738,88.76,17600000.0
2007-05-16 14:54:00,88.762,88.772,88.762,88.772,12800000.0
2007-05-16 14:55:00,88.779,88.832,88.779,88.832,16000000.0
2007-05-16 14:56:00,88.819,88.843,88.819,88.836,12800000.0
2007-05-16 14:57:00,88.853,88.859,88.853,88.857,12800000.0
2007-05-16 14:58:00,88.87,88.881,88.865,88.867,17600000.0
2007-05-16 14:59:00,88.857,88.874,88.843,88.874,16400000.0
2007-05-16 15:00:00,88.871,88.887,88.871,88.875,14400000.0
2007-05-16 15:01:00,88.86,88.86,88.839,88.839,12800000.0
2007-05-16 15:02:00,88.826,88.826,88.794,88.804,27200000.0
2007-05-16 15:03:00,88.813,88.836,88.813,88.831,12800000.0
2007-05-16 15:04:00,88.829,88.842,88.825,88.842,24000000.0
2007-05-16 15:05:00,88.839,88.839,88.82,88.82,11600000.0
2007-05-16 15:06:00,88.806,88.817,88.803,88.816,11200000.0
2007-05-16 15:07:00,88.824,88.83,88.821,88.826,25600000.0
2007-05-16 15:08:00,88.829,88.839,88.825,88.839,22400000.0
2007-05-16 15:09:00,88.825,88.83,88.814,88.814,16000000.0
2007-05-16 15:10:00,88.817,88.827,88.806,88.825,40000000.0
2007-05-16 15:11:00,88.814,88.814,88.8,88.8,32000000.0
2007-05-16 15:12:00,88.813,88.813,88.781,88.781,12800000.0
2007-05-16 15:13:00,88.768,88.786,88.768,88.769,44800000.0
2007-05-16 15:14:00,88.737,88.744,88.729,88.734,35200000.0
2007-05-16 15:15:00,88.746,88.75,88.744,88.747,22400000.0
2007-05-16 15:16:00,88.75,88.757,88.712,88.712,36200000.0
2007-05-16 15:17:00,88.688,88.729,88.688,88.705,22400000.0
2007-05-16 15:18:00,88.692,88.705,88.688,88.688,22400000.0
2007-05-16 15:19:00,88.686,88.692,88.686,88.692,16000000.0
2007-05-16 15:20:00,88.707,88.719,88.704,88.704,24000000.0
2007-05-16 15:21:00,88.706,88.706,88.692,88.703,14400000.0
2007-05-16 15:22:00,88.707,88.707,88.69,88.691,14400000.0
2007-05-16 15:23:00,88.678,88.683,88.668,88.668,48000000.0
2007-05-16 15:24:00,88.674,88.678,88.664,88.677,25600000.0
2007-05-16 15:25:00,88.684,88.69,88.682,88.686,27000000.0
2007-05-16 15:26:00,88.68,88.68,88.671,88.671,40000000.0
2007-05-16 15:27:00,88.677,88.685,88.677,88.685,28200000.0
2007-05-16 15:28:00,88.683,88.69,88.666,88.666,70400000.0
2007-05-16 15:29:00,88.678,88.678,88.581,88.667,45800000.0
2007-05-16 15:30:00,88.602,88.738,88.602,88.617,115000000.0
2007-05-16 15:31:00,88.695,88.705,88.695,88.701,61200000.0
2007-05-16 15:32:00,88.702,88.713,88.702,88.713,30400000.0
2007-05-16 15:33:00,88.708,88.708,88.698,88.699,30400000.0
2007-05-16 15:34:00,88.71,88.72,88.71,88.71,22400000.0
2007-05-16 15:35:00,88.715,88.722,88.71,88.722,33600000.0
2007-05-16 15:36:00,88.723,88.733,88.72,88.72,32000000.0
2007-05-16 15:37:00,88.718,88.728,88.718,88.728,30800000.0
2007-05-16 15:38:00,88.725,88.738,88.718,88.73,59200000.0
2007-05-16 15:39:00,88.735,88.742,88.731,88.742,36800000.0
2007-05-16 15:40:00,88.738,88.742,88.734,88.742,35200000.0
2007-05-16 15:41:00,88.748,88.748,88.738,88.747,24400000.0
2007-05-16 15:42:00,88.744,88.744,88.721,88.721,43200000.0
2007-05-16 15:43:00,88.723,88.734,88.723,88.73,27200000.0
2007-05-16 15:44:00,88.718,88.727,88.716,88.727,8000000.0
2007-05-16 15:45:00,88.736,88.74,88.718,88.736,16000000.0
2007-05-16 15:46:00,88.737,88.737,88.723,88.723,14400000.0
2007-05-16 15:47:00,88.734,88.738,88.726,88.728,29800000.0
2007-05-16 15:48:00,88.728,88.73,88.717,88.728,27200000.0
2007-05-16 15:49:00,88.72,88.72,88.693,88.697,11200000.0
2007-05-16 15:50:00,88.698,88.703,88.695,88.697,11200000.0
2007-05-16 15:51:00,88.702,88.737,88.702,88.733,12800000.0
2007-05-16 15:52:00,88.743,88.763,88.743,88.763,20800000.0
2007-05-16 15:53:00,88.772,88.781,88.753,88.753,24400000.0
2007-05-16 15:54:00,88.747,88.747,88.734,88.734,28800000.0
2007-05-16 15:55:00,88.727,88.744,88.727,88.744,24000000.0
2007-05-16 15:56:00,88.732,88.741,88.721,88.721,50600000.0
2007-05-16 15:57:00,88.703,88.72,88.703,88.72,12800000.0
2007-05-16 15:58:00,88.733,88.733,88.718,88.723,19200000.0
2007-05-16 15:59:00,88.716,88.723,88.704,88.704,36800000.0
2007-05-16 16:00:00,88.701,88.715,88.699,88.706,51200000.0
2007-05-16 16:01:00,88.711,88.714,88.704,88.705,41000000.0
2007-05-16 16:02:00,88.698,88.714,88.698,88.703,22400000.0
2007-05-16 16:03:00,88.701,88.711,88.695,88.711,64000000.0
2007-05-16 16:04:00,88.713,88.723,88.711,88.716,44800000.0
2007-05-16 16:05:00,88.723,88.723,88.708,88.72,48000000.0
2007-05-16 16:06:00,88.715,88.737,88.715,88.716,34000000.0
2007-05-16 16:07:00,88.725,88.726,88.699,88.726,32000000.0
2007-05-16 16:08:00,88.719,88.722,88.709,88.716,44800000.0
2007-05-16 16:09:00,88.73,88.765,88.73,88.765,44800000.0
2007-05-16 16:10:00,88.777,88.785,88.777,88.778,41600000.0
2007-05-16 16:11:00,88.77,88.77,88.746,88.746,14400000.0
2007-05-16 16:12:00,88.71,88.71,88.652,88.653,56000000.0
2007-05-16 16:13:00,88.65,88.652,88.643,88.644,11200000.0
2007-05-16 16:14:00,88.645,88.664,88.639,88.639,49600000.0
2007-05-16 16:15:00,88.64,88.654,88.637,88.641,59200000.0
2007-05-16 16:16:00,88.625,88.627,88.613,88.616,17600000.0
2007-05-16 16:17:00,88.632,88.644,88.619,88.644,37800000.0
2007-05-16 16:18:00,88.648,88.655,88.647,88.647,11200000.0
2007-05-16 16:19:00,88.654,88.68,88.654,88.68,22400000.0
2007-05-16 16:20:00,88.711,88.711,88.689,88.689,11200000.0
2007-05-16 16:21:00,88.694,88.699,88.69,88.695,27200000.0
2007-05-16 16:22:00,88.697,88.697,88.679,88.685,41600000.0
2007-05-16 16:23:00,88.701,88.735,88.701,88.734,43600000.0
2007-05-16 16:24:00,88.738,88.746,88.702,88.702,17600000.0
2007-05-16 16:25:00,88.705,88.72,88.705,88.712,33600000.0
2007-05-16 16:26:00,88.705,88.706,88.7,88.701,17600000.0
2007-05-16 16:27:00,88.691,88.691,88.659,88.665,35200000.0
2007-05-16 16:28:00,88.662,88.664,88.612,88.613,27600000.0
2007-05-16 16:29:00,88.608,88.609,88.59,88.59,11200000.0
2007-05-16 16:30:00,88.582,88.582,88.561,88.574,11200000.0
2007-05-16 16:31:00,88.582,88.59,88.58,88.586,41000000.0
2007-05-16 16:32:00,88.603,88.617,88.603,88.617,12800000.0
2007-05-16 16:33:00,88.621,88.626,88.617,88.619,27200000.0
2007-05-16 16:34:00,88.602,88.613,88.6,88.613,35200000.0
2007-05-16 16:35:00,88.614,88.614,88.596,88.607,52800000.0
2007-05-16 16:36:00,88.592,88.595,88.583,88.595,51200000.0
2007-05-16 16:37:00,88.603,88.617,88.603,88.615,41600000.0
2007-05-16 16:38:00,88.624,88.63,88.607,88.63,40000000.0
2007-05-16 16:39:00,88.641,88.641,88.634,88.635,35200000.0
2007-05-16 16:40:00,88.631,88.632,88.618,88.629,56000000.0
2007-05-16 16:41:00,88.603,88.63,88.602,88.609,73000000.0
2007-05-16 16:42:00,88.616,88.638,88.614,88.635,54400000.0
2007-05-16 16:43:00,88.658,88.658,88.644,88.647,17600000.0
2007-05-16 16:44:00,88.64,88.647,88.628,88.628,11200000.0
2007-05-16 16:45:00,88.645,88.653,88.643,88.65,57600000.0
2007-05-16 16:46:00,88.645,88.659,88.645,88.659,9600000.0
2007-05-16 16:47:00,88.649,88.649,88.608,88.608,71200000.0
2007-05-16 16:48:00,88.598,88.609,88.595,88.601,52200000.0
2007-05-16 16:49:00,88.596,88.597,88.583,88.591,36800000.0
2007-05-16 16:50:00,88.604,88.625,88.604,88.625,75200000.0
2007-05-16 16:51:00,88.64,88.657,88.64,88.657,32000000.0
2007-05-16 16:52:00,88.637,88.637,88.613,88.613,46400000.0
2007-05-16 16:53:00,88.611,88.611,88.581,88.581,30400000.0
2007-05-16 16:54:00,88.589,88.589,88.564,88.572,11200000.0
2007-05-16 16:55:00,88.574,88.581,88.563,88.581,27200000.0
2007-05-16 16:56:00,88.575,88.577,88.566,88.569,36800000.0
2007-05-16 16:57:00,88.566,88.586,88.566,88.572,19200000.0
2007-05-16 16:58:00,88.55,88.57,88.55,88.568,12800000.0
2007-05-16 16:59:00,88.555,88.555,88.502,88.502,51200000.0
2007-05-16 17:00:00,88.532,88.569,88.532,88.563,49600000.0
2007-05-16 17:01:00,88.566,88.566,88.545,88.546,40000000.0
2007-05-16 17:02:00,88.535,88.539,88.52,88.52,33600000.0
2007-05-16 17:03:00,88.522,88.531,88.516,88.521,44800000.0
2007-05-16 17:04:00,88.526,88.533,88.522,88.532,41600000.0
2007-05-16 17:05:00,88.538,88.546,88.537,88.538,54800000.0
2007-05-16 17:06:00,88.539,88.539,88.514,88.53,59200000.0
2007-05-16 17:07:00,88.565,88.565,88.547,88.548,35200000.0
2007-05-16 17:08:00,88.526,88.526,88.451,88.451,68800000.0
2007-05-16 17:09:00,88.464,88.464,88.423,88.423,59000000.0
2007-05-16 17:10:00,88.421,88.421,88.407,88.407,25600000.0
2007-05-16 17:11:00,88.421,88.439,88.406,88.439,38400000.0
2007-05-16 17:12:00,88.419,88.419,88.386,88.386,25600000.0
2007-05-16 17:13:00,88.382,88.382,88.358,88.358,28800000.0
2007-05-16 17:14:00,88.354,88.406,88.354,88.406,22400000.0
2007-05-16 17:15:00,88.443,88.46,88.443,88.445,19200000.0
2007-05-16 17:16:00,88.413,88.413,88.378,88.384,17600000.0
2007-05-16 17:17:00,88.386,88.414,88.386,88.414,38400000.0
2007-05-16 17:18:00,88.433,88.455,88.433,88.447,57600000.0
2007-05-16 17:19:00,88.461,88.483,88.461,88.477,24000000.0
2007-05-16 17:20:00,88.489,88.517,88.489,88.516,16000000.0
2007-05-16 17:21:00,88.505,88.505,88.464,88.471,28800000.0
2007-05-16 17:22:00,88.476,88.497,88.476,88.477,19200000.0
2007-05-16 17:23:00,88.476,88.498,88.476,88.498,11200000.0
2007-05-16 17:24:00,88.513,88.517,88.504,88.511,12800000.0
2007-05-16 17:25:00,88.514,88.518,88.505,88.505,17600000.0
2007-05-16 17:26:00,88.521,88.531,88.519,88.531,35200000.0
2007-05-16 17:27:00,88.516,88.516,88.498,88.498,46400000.0
2007-05-16 17:28:00,88.465,88.475,88.443,88.471,32000000.0
2007-05-16 17:29:00,88.477,88.477,88.459,88.464,27200000.0
2007-05-16 17:30:00,88.441,88.441,88.38,88.38,17600000.0
2007-05-16 17:31:00,88.391,88.394,88.354,88.354,88000000.0
2007-05-16 17:32:00,88.344,88.349,88.339,88.343,52800000.0
2007-05-16 17:33:00,88.36,88.395,88.36,88.39,36200000.0
2007-05-16 17:34:00,88.41,88.438,88.41,88.436,64000000.0
2007-05-16 17:35:00,88.436,88.439,88.432,88.438,43600000.0
2007-05-16 17:36:00,88.454,88.47,88.452,88.466,33600000.0
2007-05-16 17:37:00,88.484,88.504,88.484,88.492,16000000.0
2007-05-16 17:38:00,88.48,88.484,88.469,88.484,35200000.0
2007-05-16 17:39:00,88.494,88.505,88.493,88.5,16000000.0
2007-05-16 17:40:00,88.485,88.485,88.455,88.459,75200000.0
2007-05-16 17:41:00,88.488,88.488,88.473,88.473,12800000.0
2007-05-16 17:42:00,88.469,88.472,88.459,88.463,12800000.0
2007-05-16 17:43:00,88.474,88.474,88.446,88.458,17600000.0
2007-05-16 17:44:00,88.439,88.441,88.423,88.423,30400000.0
2007-05-16 17:45:00,88.435,88.454,88.433,88.454,30400000.0
2007-05-16 17:46:00,88.465,88.472,88.458,88.458,41600000.0
2007-05-16 17:47:00,88.463,88.467,88.46,88.463,57600000.0
2007-05-16 17:48:00,88.463,88.463,88.416,88.416,58000000.0
2007-05-16 17:49:00,88.396,88.396,88.378,88.393,46400000.0
2007-05-16 17:50:00,88.411,88.428,88.411,88.428,12800000.0
2007-05-16 17:51:00,88.438,88.46,88.438,88.442,49000000.0
2007-05-16 17:52:00,88.43,88.442,88.43,88.433,43200000.0
2007-05-16 17:53:00,88.451,88.453,88.442,88.453,33600000.0
2007-05-16 17:54:00,88.47,88.477,88.461,88.477,38400000.0
2007-05-16 17:55:00,88.483,88.515,88.483,88.494,40000000.0
2007-05-16 17:56:00,88.491,88.501,88.485,88.498,44800000.0
2007-05-16 17:57:00,88.5,88.51,88.5,88.5,36200000.0
2007-05-16 17:58:00,88.493,88.493,88.475,88.48,17600000.0
2007-05-16 17:59:00,88.491,88.493,88.481,88.485,62400000.0
2007-05-16 18:00:00,88.475,88.475,88.437,88.437,51200000.0
2007-05-16 18:01:00,88.429,88.44,88.429,88.437,32000000.0
2007-05-16 18:02:00,88.438,88.443,88.433,88.443,24000000.0
2007-05-16 18:03:00,88.429,88.429,88.409,88.413,36800000.0
2007-05-16 18:04:00,88.404,88.435,88.401,88.435,33600000.0
2007-05-16 18:05:00,88.453,88.472,88.453,88.471,12800000.0
2007-05-16 18:06:00,88.478,88.484,88.472,88.479,30400000.0
2007-05-16 18:07:00,88.468,88.47,88.453,88.47,11200000.0
2007-05-16 18:08:00,88.471,88.479,88.469,88.479,84200000.0
2007-05-16 18:09:00,88.486,88.486,88.47,88.479,33600000.0
2007-05-16 18:10:00,88.472,88.472,88.451,88.458,16000000.0
2007-05-16 18:11:00,88.464,88.464,88.452,88.46,12800000.0
2007-05-16 18:12:00,88.442,88.451,88.438,88.451,12800000.0
2007-05-16 18:13:00,88.488,88.488,88.459,88.463,27200000.0
2007-05-16 18:14:00,88.474,88.474,88.464,88.464,19200000.0
2007-05-16 18:15:00,88.47,88.493,88.462,88.493,29800000.0
2007-05-16 18:16:00,88.487,88.487,88.456,88.46,56000000.0
2007-05-16 18:17:00,88.457,88.478,88.455,88.463,43200000.0
2007-05-16 18:18:00,88.472,88.49,88.472,88.487,29800000.0
2007-05-16 18:19:00,88.485,88.485,88.463,88.463,46400000.0
2007-05-16 18:20:00,88.45,88.463,88.45,88.463,43200000.0
2007-05-16 18:21:00,88.47,88.492,88.47,88.492,12800000.0
2007-05-16 18:22:00,88.503,88.514,88.502,88.507,33600000.0
2007-05-16 18:23:00,88.496,88.496,88.482,88.486,46400000.0
2007-05-16 18:24:00,88.449,88.449,88.428,88.434,52800000.0
2007-05-16 18:25:00,88.424,88.433,88.413,88.433,33600000.0
2007-05-16 18:26:00,88.436,88.443,88.431,88.44,30400000.0
2007-05-16 18:27:00,88.447,88.477,88.447,88.477,33600000.0
2007-05-16 18:28:00,88.486,88.487,88.468,88.468,12800000.0
2007-05-16 18:29:00,88.468,88.468,88.443,88.464,25600000.0
2007-05-16 18:30:00,88.466,88.472,88.46,88.468,36800000.0
2007-05-16 18:31:00,88.469,88.471,88.463,88.468,11200000.0
2007-05-16 18:32:00,88.463,88.467,88.46,88.466,69800000.0
2007-05-16 18:33:00,88.473,88.492,88.473,88.486,32000000.0
2007-05-16 18:34:00,88.486,88.488,88.482,88.484,19200000.0
2007-05-16 18:35:00,88.482,88.488,88.471,88.476,43200000.0
2007-05-16 18:36:00,88.48,88.485,88.47,88.485,68200000.0
2007-05-16 18:37:00,88.48,88.49,88.463,88.483,36800000.0
2007-05-16 18:38:00,88.46,88.478,88.456,88.47,49000000.0
2007-05-16 18:39:00,88.475,88.485,88.468,88.485,76800000.0
2007-05-16 18:40:00,88.489,88.491,88.48,88.482,65600000.0
2007-05-16 18:41:00,88.477,88.487,88.475,88.482,72000000.0
2007-05-16 18:42:00,88.476,88.476,88.458,88.459,78800000.0
2007-05-16 18:43:00,88.458,88.462,88.458,88.462,49600000.0
2007-05-16 18:44:00,88.462,88.469,88.462,88.468,30400000.0
2007-05-16 18:45:00,88.469,88.469,88.449,88.457,12200000.0
2007-05-16 18:46:00,88.448,88.462,88.447,88.462,12800000.0
2007-05-16 18:47:00,88.459,88.47,88.455,88.46,14400000.0
2007-05-16 18:48:00,88.466,88.472,88.464,88.472,28800000.0
2007-05-16 18:49:00,88.475,88.475,88.465,88.465,24000000.0
2007-05-16 18:50:00,88.47,88.492,88.47,88.492,45800000.0
2007-05-16 18:51:00,88.495,88.495,88.482,88.485,12200000.0
2007-05-16 18:52:00,88.482,88.488,88.482,88.484,19200000.0
2007-05-16 18:53:00,88.478,88.478,88.463,88.474,30400000.0
2007-05-16 18:54:00,88.484,88.487,88.475,88.487,19200000.0
2007-05-16 18:55:00,88.487,88.493,88.477,88.483,22400000.0
2007-05-16 18:56:00,88.491,88.494,88.483,88.491,16000000.0
2007-05-16 18:57:00,88.491,88.496,88.485,88.492,19200000.0
2007-05-16 18:58:00,88.487,88.492,88.485,88.486,31400000.0
2007-05-16 18:59:00,88.482,88.483,88.476,88.476,32000000.0
2007-05-16 19:00:00,88.46,88.472,88.46,88.472,14400000.0
2007-05-16 19:01:00,88.472,88.472,88.466,88.471,11200000.0
2007-05-16 19:02:00,88.476,88.48,88.473,88.473,43200000.0
2007-05-16 19:03:00,88.477,88.477,88.468,88.474,14400000.0
2007-05-16 19:04:00,88.478,88.496,88.478,88.492,17600000.0
2007-05-16 19:05:00,88.507,88.516,88.503,88.504,17600000.0
2007-05-16 19:06:00,88.504,88.512,88.479,88.498,54800000.0
2007-05-16 19:07:00,88.499,88.505,88.497,88.497,35600000.0
2007-05-16 19:08:00,88.517,88.528,88.517,88.528,22400000.0
2007-05-16 19:09:00,88.532,88.551,88.532,88.533,12800000.0
2007-05-16 19:10:00,88.535,88.542,88.534,88.536,17600000.0
2007-05-16 19:11:00,88.524,88.539,88.524,88.532,12800000.0
2007-05-16 19:12:00,88.537,88.537,88.523,88.523,23400000.0
2007-05-16 19:13:00,88.525,88.53,88.523,88.523,8000000.0
2007-05-16 19:14:00,88.526,88.532,88.524,88.529,12800000.0
2007-05-16 19:15:00,88.534,88.538,88.525,88.527,16000000.0
2007-05-16 19:16:00,88.518,88.55,88.509,88.543,12800000.0
2007-05-16 19:17:00,88.538,88.54,88.534,88.535,14400000.0
2007-05-16 19:18:00,88.533,88.542,88.533,88.539,32000000.0
2007-05-16 19:19:00,88.531,88.539,88.529,88.539,11200000.0
2007-05-16 19:20:00,88.535,88.535,88.518,88.534,14400000.0
2007-05-16 19:21:00,88.532,88.547,88.532,88.539,17600000.0
2007-05-16 19:22:00,88.534,88.547,88.53,88.53,14400000.0
2007-05-16 19:23:00,88.522,88.533,88.515,88.515,16000000.0
2007-05-16 19:24:00,88.514,88.515,88.503,88.506,48000000.0
2007-05-16 19:25:00,88.502,88.507,88.502,88.503,12800000.0
2007-05-16 19:26:00,88.497,88.5,88.484,88.5,41000000.0
2007-05-16 19:27:00,88.494,88.496,88.491,88.491,14400000.0
2007-05-16 19:28:00,88.483,88.483,88.466,88.475,12800000.0
2007-05-16 19:29:00,88.475,88.479,88.473,88.473,12800000.0
2007-05-16 19:30:00,88.473,88.473,88.467,88.47,11200000.0
2007-05-16 19:31:00,88.477,88.484,88.475,88.48,11200000.0
2007-05-16 19:32:00,88.482,88.492,88.477,88.477,11200000.0
2007-05-16 19:33:00,88.488,88.492,88.48,88.492,12800000.0
2007-05-16 19:34:00,88.492,88.495,88.482,88.482,12800000.0
2007-05-16 19:35:00,88.489,88.497,88.484,88.496,17600000.0
2007-05-16 19:36:00,88.495,88.495,88.481,88.494,16000000.0
2007-05-16 19:37:00,88.489,88.5,88.489,88.496,11200000.0
2007-05-16 19:38:00,88.502,88.519,88.502,88.519,11200000.0
2007-05-16 19:39:00,88.52,88.531,88.52,88.521,12800000.0
2007-05-16 19:40:00,88.498,88.517,88.496,88.512,11200000.0
2007-05-16 19:41:00,88.518,88.519,88.512,88.515,11200000.0
2007-05-16 19:42:00,88.516,88.523,88.516,88.523,11200000.0
2007-05-16 19:43:00,88.522,88.53,88.519,88.524,11200000.0
2007-05-16 19:44:00,88.526,88.528,88.515,88.528,11200000.0
2007-05-16 19:45:00,88.528,88.546,88.525,88.546,16000000.0
2007-05-16 19:46:00,88.529,88.537,88.529,88.529,8000000.0
2007-05-16 19:47:00,88.542,88.546,88.527,88.529,17600000.0
2007-05-16 19:48:00,88.515,88.522,88.505,88.522,12200000.0
2007-05-16 19:49:00,88.52,88.529,88.52,88.522,30400000.0
2007-05-16 19:50:00,88.525,88.53,88.525,88.53,12800000.0
2007-05-16 19:51:00,88.535,88.535,88.524,88.532,12800000.0
2007-05-16 19:52:00,88.521,88.531,88.512,88.529,16000000.0
2007-05-16 19:53:00,88.533,88.533,88.527,88.528,11200000.0
2007-05-16 19:54:00,88.52,88.529,88.517,88.518,12800000.0
2007-05-16 19:55:00,88.524,88.532,88.523,88.532,11200000.0
2007-05-16 19:56:00,88.529,88.533,88.517,88.53,16000000.0
2007-05-16 19:57:00,88.525,88.528,88.515,88.515,12800000.0
2007-05-16 19:58:00,88.527,88.531,88.522,88.522,11200000.0
2007-05-16 19:59:00,88.518,88.518,88.507,88.513,12800000.0
2007-05-16 20:00:00,88.516,88.518,88.508,88.514,17600000.0
2007-05-16 20:01:00,88.516,88.516,88.503,88.511,12800000.0
2007-05-16 20:02:00,88.508,88.508,88.499,88.499,17600000.0
2007-05-16 20:03:00,88.472,88.49,88.47,88.49,16000000.0
2007-05-16 20:04:00,88.454,88.463,88.453,88.46,29800000.0
2007-05-16 20:05:00,88.495,88.499,88.487,88.497,12800000.0
2007-05-16 20:06:00,88.494,88.498,88.492,88.498,11200000.0
2007-05-16 20:07:00,88.495,88.506,88.494,88.5,17600000.0
2007-05-16 20:08:00,88.477,88.482,88.462,88.469,38400000.0
2007-05-16 20:09:00,88.489,88.489,88.478,88.479,11200000.0
2007-05-16 20:10:00,88.495,88.506,88.493,88.502,14400000.0
2007-05-16 20:11:00,88.498,88.498,88.481,88.481,11200000.0
2007-05-16 20:12:00,88.472,88.472,88.466,88.466,11600000.0
2007-05-16 20:13:00,88.466,88.473,88.465,88.473,10600000.0
2007-05-16 20:14:00,88.467,88.467,88.403,88.458,14400000.0
2007-05-16 20:15:00,88.458,88.471,88.453,88.469,17600000.0
2007-05-16 20:16:00,88.469,88.471,88.462,88.464,28800000.0
2007-05-16 20:17:00,88.459,88.459,88.437,88.441,33600000.0
2007-05-16 20:18:00,88.43,88.444,88.427,88.444,11200000.0
2007-05-16 20:19:00,88.44,88.451,88.44,88.45,11200000.0
2007-05-16 20:20:00,88.443,88.445,88.436,88.441,18600000.0
2007-05-16 20:21:00,88.446,88.449,88.436,88.442,16000000.0
2007-05-16 20:22:00,88.431,88.442,88.431,88.441,14400000.0
2007-05-16 20:23:00,88.447,88.454,88.443,88.443,12800000.0
2007-05-16 20:24:00,88.446,88.454,88.446,88.454,16000000.0
2007-05-16 20:25:00,88.44,88.462,88.44,88.458,11200000.0
2007-05-16 20:26:00,88.448,88.448,88.435,88.435,16000000.0
2007-05-16 20:27:00,88.441,88.444,88.432,88.444,8000000.0
2007-05-16 20:28:00,88.446,88.448,88.432,88.448,11200000.0
2007-05-16 20:29:00,88.448,88.467,88.448,88.467,12800000.0
2007-05-16 20:30:00,88.474,88.481,88.47,88.477,26600000.0
2007-05-16 20:31:00,88.482,88.485,88.479,88.484,11200000.0
2007-05-16 20:32:00,88.48,88.48,88.468,88.475,11200000.0
2007-05-16 20:33:00,88.477,88.48,88.468,88.48,12800000.0
2007-05-16 20:34:00,88.476,88.478,88.473,88.476,11200000.0
2007-05-16 20:35:00,88.47,88.471,88.46,88.46,11200000.0
2007-05-16 20:36:00,88.448,88.465,88.438,88.465,16000000.0
2007-05-16 20:37:00,88.475,88.482,88.473,88.482,8000000.0
2007-05-16 20:38:00,88.468,88.481,88.468,88.478,12800000.0
2007-05-16 20:39:00,88.482,88.49,88.482,88.485,14400000.0
2007-05-16 20:40:00,88.494,88.494,88.468,88.468,11200000.0
2007-05-16 20:41:00,88.453,88.453,88.439,88.439,14400000.0
2007-05-16 20:42:00,88.445,88.445,88.438,88.443,11200000.0
2007-05-16 20:43:00,88.448,88.454,88.437,88.437,14400000.0
2007-05-16 20:44:00,88.44,88.448,88.44,88.443,12800000.0
2007-05-16 20:45:00,88.442,88.449,88.442,88.447,12800000.0
2007-05-16 20:46:00,88.446,88.458,88.446,88.452,14400000.0
2007-05-16 20:47:00,88.464,88.464,88.44,88.44,12800000.0
2007-05-16 20:48:00,88.459,88.466,88.456,88.466,17600000.0
2007-05-16 20:49:00,88.463,88.476,88.463,88.472,11200000.0
2007-05-16 20:50:00,88.474,88.514,88.474,88.48,14400000.0
2007-05-16 20:51:00,88.474,88.479,88.473,88.476,28800000.0
2007-05-16 20:52:00,88.474,88.476,88.467,88.472,11200000.0
2007-05-16 20:53:00,88.478,88.485,88.478,88.485,16000000.0
2007-05-16 20:54:00,88.482,88.482,88.462,88.479,8000000.0
2007-05-16 20:55:00,88.479,88.479,88.464,88.476,11200000.0
2007-05-16 20:56:00,88.477,88.477,88.475,88.475,4800000.0
2007-05-16 20:57:00,88.474,88.477,88.465,88.471,12800000.0
2007-05-16 20:58:00,88.474,88.484,88.47,88.473,16000000.0
2007-05-16 20:59:00,88.467,88.467,88.46,88.46,11200000.0
2007-05-16 21:00:00,88.425,88.437,88.401,88.409,17600000.0
2007-05-16 21:01:00,88.444,88.451,88.44,88.44,10600000.0
2007-05-16 21:02:00,88.43,88.44,88.425,88.44,16000000.0
2007-05-16 21:03:00,88.448,88.455,88.448,88.455,11200000.0
2007-05-16 21:04:00,88.455,88.455,88.444,88.454,16000000.0
2007-05-16 21:05:00,88.403,88.413,88.389,88.406,12800000.0
2007-05-16 21:06:00,88.453,88.455,88.452,88.452,8400000.0
2007-05-16 21:07:00,88.405,88.411,88.399,88.41,14400000.0
2007-05-16 21:08:00,88.446,88.446,88.436,88.439,16000000.0
2007-05-16 21:09:00,88.434,88.443,88.423,88.437,14400000.0
2007-05-16 21:10:00,88.415,88.421,88.415,88.415,12800000.0
2007-05-16 21:11:00,88.416,88.422,88.404,88.42,12800000.0
2007-05-16 21:12:00,88.423,88.437,88.423,88.437,12800000.0
2007-05-16 21:13:00,88.434,88.443,88.422,88.434,16000000.0
2007-05-16 21:14:00,88.438,88.447,88.429,88.445,12800000.0
2007-05-16 21:15:00,88.421,88.429,88.421,88.429,8000000.0
2007-05-16 21:16:00,88.421,88.445,88.421,88.422,19200000.0
2007-05-16 21:17:00,88.432,88.433,88.427,88.43,14400000.0
2007-05-16 21:18:00,88.448,88.448,88.352,88.428,12800000.0
2007-05-16 21:19:00,88.447,88.448,88.436,88.447,17600000.0
2007-05-16 21:20:00,88.434,88.455,88.434,88.444,14400000.0
2007-05-16 21:21:00,88.443,88.443,88.433,88.438,10600000.0
2007-05-16 21:22:00,88.44,88.441,88.424,88.441,12200000.0
2007-05-16 21:23:00,88.435,88.443,88.435,88.443,11200000.0
2007-05-16 21:24:00,88.441,88.442,88.429,88.429,11200000.0
2007-05-16 21:25:00,88.436,88.437,88.429,88.434,11200000.0
2007-05-16 21:26:00,88.434,88.441,88.434,88.441,11200000.0
2007-05-16 21:27:00,88.44,88.46,88.44,88.454,17600000.0
2007-05-16 21:28:00,88.46,88.469,88.452,88.452,11200000.0
2007-05-16 21:29:00,88.45,88.458,88.446,88.458,11200000.0
2007-05-16 21:30:00,88.477,88.477,88.438,88.438,12800000.0
2007-05-16 21:31:00,88.454,88.455,88.448,88.452,16000000.0
2007-05-16 21:32:00,88.451,88.465,88.451,88.465,14400000.0
2007-05-16 21:33:00,88.456,88.456,88.441,88.446,9600000.0
2007-05-16 21:34:00,88.441,88.449,88.429,88.429,17600000.0
2007-05-16 21:35:00,88.449,88.458,88.449,88.453,12800000.0
2007-05-16 21:36:00,88.453,88.46,88.453,88.46,4800000.0
2007-05-16 21:37:00,88.451,88.47,88.451,88.468,16000000.0
2007-05-16 21:38:00,88.444,88.444,88.351,88.351,12800000.0
2007-05-16 21:39:00,88.451,88.46,88.451,88.46,12800000.0
2007-05-16 21:40:00,88.462,88.5,88.445,88.445,11200000.0
2007-05-16 21:41:00,88.439,88.44,88.429,88.429,12800000.0
2007-05-16 21:42:00,88.442,88.442,88.416,88.43,14400000.0
2007-05-16 21:43:00,88.441,88.442,88.429,88.43,14400000.0
2007-05-16 21:44:00,88.464,88.464,88.443,88.452,12800000.0
2007-05-16 21:45:00,88.45,88.452,88.44,88.445,17600000.0
2007-05-16 21:46:00,88.452,88.456,88.446,88.456,13800000.0
2007-05-16 21:47:00,88.454,88.465,88.453,88.465,11200000.0
2007-05-16 21:48:00,88.425,88.438,88.414,88.423,16000000.0
2007-05-16 21:49:00,88.454,88.469,88.454,88.469,11200000.0
2007-05-16 21:50:00,88.458,88.458,88.435,88.438,12800000.0
2007-05-16 21:51:00,88.44,88.443,88.432,88.437,17600000.0
2007-05-16 21:52:00,88.44,88.453,88.44,88.453,11200000.0
2007-05-16 21:53:00,88.43,88.43,88.43,88.43,11200000.0
2007-05-16 21:54:00,88.459,88.467,88.459,88.466,11200000.0
2007-05-16 21:55:00,88.421,88.427,88.412,88.427,8000000.0
2007-05-16 21:56:00,88.456,88.461,88.422,88.426,12800000.0
2007-05-16 21:57:00,88.454,88.455,88.447,88.447,17600000.0
2007-05-16 21:58:00,88.444,88.453,88.444,88.445,17600000.0
2007-05-16 21:59:00,88.445,88.457,88.444,88.449,12800000.0
2007-05-16 22:00:00,88.466,88.469,88.459,88.459,17600000.0
2007-05-16 22:01:00,88.465,88.473,88.463,88.473,11200000.0
2007-05-16 22:02:00,88.476,88.481,88.472,88.481,16000000.0
2007-05-16 22:03:00,88.425,88.433,88.425,88.433,17600000.0
2007-05-16 22:04:00,88.434,88.453,88.434,88.436,16000000.0
2007-05-16 22:05:00,88.437,88.461,88.432,88.455,11200000.0
2007-05-16 22:06:00,88.449,88.48,88.449,88.48,12800000.0
2007-05-16 22:07:00,88.48,88.486,88.469,88.469,16000000.0
2007-05-16 22:08:00,88.458,88.472,88.427,88.439,16000000.0
2007-05-16 22:09:00,88.449,88.451,88.44,88.446,12800000.0
2007-05-16 22:10:00,88.448,88.459,88.443,88.455,12800000.0
2007-05-16 22:11:00,88.473,88.473,88.462,88.469,8000000.0
2007-05-16 22:12:00,88.467,88.473,88.466,88.473,12800000.0
2007-05-16 22:13:00,88.42,88.438,88.419,88.438,12800000.0
2007-05-16 22:14:00,88.47,88.474,88.463,88.47,12800000.0
2007-05-16 22:15:00,88.463,88.464,88.456,88.46,14400000.0
2007-05-16 22:16:00,88.469,88.47,88.463,88.465,12200000.0
2007-05-16 22:17:00,88.474,88.486,88.474,88.485,12800000.0
2007-05-16 22:18:00,88.46,88.471,88.45,88.465,16000000.0
2007-05-16 22:19:00,88.489,88.49,88.473,88.473,14400000.0
2007-05-16 22:20:00,88.469,88.484,88.469,88.484,12800000.0
2007-05-16 22:21:00,88.469,88.477,88.468,88.476,17000000.0
2007-05-16 22:22:00,88.482,88.488,88.465,88.48,12800000.0
2007-05-16 22:23:00,88.49,88.49,88.477,88.488,12800000.0
2007-05-16 22:24:00,88.483,88.501,88.483,88.501,11200000.0
2007-05-16 22:25:00,88.508,88.508,88.491,88.491,9600000.0
2007-05-16 22:26:00,88.494,88.503,88.491,88.503,16000000.0
2007-05-16 22:27:00,88.465,88.482,88.461,88.461,12800000.0
2007-05-16 22:28:00,88.507,88.51,88.504,88.504,8000000.0
2007-05-16 22:29:00,88.51,88.515,88.496,88.496,16000000.0
2007-05-16 22:30:00,88.505,88.505,88.495,88.495,17600000.0
2007-05-16 22:31:00,88.493,88.504,88.493,88.495,12800000.0
2007-05-16 22:32:00,88.499,88.503,88.441,88.5,11200000.0
2007-05-16 22:33:00,88.497,88.501,88.486,88.492,11200000.0
2007-05-16 22:34:00,88.5,88.505,88.492,88.502,12800000.0
2007-05-16 22:35:00,88.494,88.497,88.467,88.467,12800000.0
2007-05-16 22:36:00,88.469,88.469,88.455,88.459,17600000.0
2007-05-16 22:37:00,88.445,88.456,88.445,88.448,25600000.0
2007-05-16 22:38:00,88.459,88.467,88.455,88.467,17600000.0
2007-05-16 22:39:00,88.467,88.479,88.467,88.479,12800000.0
2007-05-16 22:40:00,88.472,88.493,88.47,88.493,11200000.0
2007-05-16 22:41:00,88.494,88.494,88.48,88.483,11200000.0
2007-05-16 22:42:00,88.472,88.487,88.468,88.48,17600000.0
2007-05-16 22:43:00,88.478,88.5,88.478,88.5,16000000.0
2007-05-16 22:44:00,88.503,88.505,88.494,88.503,12800000.0
2007-05-16 22:45:00,88.486,88.486,88.458,88.469,16000000.0
2007-05-16 22:46:00,88.494,88.502,88.491,88.5,11200000.0
2007-05-16 22:47:00,88.494,88.504,88.49,88.49,17600000.0
2007-05-16 22:48:00,88.495,88.505,88.495,88.505,9600000.0
2007-05-16 22:49:00,88.5,88.506,88.499,88.506,12800000.0
2007-05-16 22:50:00,88.49,88.513,88.471,88.471,11200000.0
2007-05-16 22:51:00,88.504,88.506,88.496,88.496,11200000.0
2007-05-16 22:52:00,88.472,88.494,88.468,88.471,11200000.0
2007-05-16 22:53:00,88.47,88.471,88.464,88.464,11200000.0
2007-05-16 22:54:00,88.497,88.503,88.495,88.498,12800000.0
2007-05-16 22:55:00,88.496,88.506,88.496,88.503,12800000.0
2007-05-16 22:56:00,88.503,88.515,88.503,88.515,17600000.0
2007-05-16 22:57:00,88.51,88.51,88.5,88.507,17600000.0
2007-05-16 22:58:00,88.507,88.507,88.498,88.505,14400000.0
2007-05-16 22:59:00,88.51,88.51,88.5,88.5,17600000.0
2007-05-16 23:00:00,88.498,88.498,88.476,88.488,16400000.0
2007-05-16 23:01:00,88.483,88.483,88.465,88.465,13800000.0
2007-05-16 23:02:00,88.471,88.474,88.454,88.458,17600000.0
2007-05-16 23:03:00,88.477,88.493,88.476,88.481,16000000.0
2007-05-16 23:04:00,88.487,88.494,88.479,88.485,10600000.0
2007-05-16 23:05:00,88.476,88.481,88.472,88.472,33600000.0
2007-05-16 23:06:00,88.472,88.476,88.472,88.476,12800000.0
2007-05-16 23:07:00,88.486,88.49,88.47,88.474,12800000.0
2007-05-16 23:08:00,88.488,88.489,88.48,88.485,16000000.0
2007-05-16 23:10:00,88.495,88.516,88.495,88.495,12800000.0
2007-05-16 23:11:00,88.479,88.491,88.479,88.48,11200000.0
2007-05-16 23:12:00,88.475,88.477,88.465,88.477,16000000.0
2007-05-16 23:13:00,88.46,88.471,88.46,88.466,12800000.0
2007-05-16 23:14:00,88.466,88.478,88.445,88.478,11200000.0
2007-05-16 23:15:00,88.465,88.479,88.453,88.479,12800000.0
2007-05-16 23:16:00,88.48,88.483,88.478,88.481,12800000.0
2007-05-16 23:17:00,88.492,88.494,88.483,88.483,11200000.0
2007-05-16 23:18:00,88.476,88.485,88.476,88.483,11200000.0
2007-05-16 23:19:00,88.477,88.477,88.463,88.463,12200000.0
2007-05-16 23:20:00,88.469,88.483,88.455,88.483,14400000.0
2007-05-16 23:21:00,88.457,88.478,88.457,88.463,16000000.0
2007-05-16 23:22:00,88.473,88.473,88.46,88.46,12800000.0
2007-05-16 23:23:00,88.468,88.474,88.458,88.464,11200000.0
2007-05-16 23:24:00,88.439,88.451,88.439,88.445,11200000.0
2007-05-16 23:25:00,88.471,88.483,88.471,88.48,14400000.0
2007-05-16 23:26:00,88.469,88.482,88.468,88.482,12800000.0
2007-05-16 23:27:00,88.478,88.478,88.459,88.47,17600000.0
2007-05-16 23:28:00,88.453,88.456,88.449,88.456,13200000.0
2007-05-16 23:29:00,88.451,88.451,88.386,88.435,11200000.0
2007-05-16 23:30:00,88.45,88.466,88.45,88.466,14400000.0
2007-05-16 23:31:00,88.464,88.474,88.461,88.461,12800000.0
2007-05-16 23:32:00,88.458,88.463,88.458,88.462,17600000.0
2007-05-16 23:33:00,88.458,88.474,88.451,88.451,12800000.0
2007-05-16 23:34:00,88.482,88.486,88.479,88.486,16000000.0
2007-05-16 23:35:00,88.481,88.481,88.469,88.473,16000000.0
2007-05-16 23:36:00,88.46,88.463,88.455,88.455,12800000.0
2007-05-16 23:37:00,88.476,88.476,88.461,88.461,12800000.0
2007-05-16 23:38:00,88.447,88.469,88.447,88.469,11200000.0
2007-05-16 23:39:00,88.462,88.462,88.432,88.432,11200000.0
2007-05-16 23:40:00,88.43,88.437,88.42,88.434,35200000.0
2007-05-16 23:41:00,88.444,88.45,88.443,88.447,12800000.0
2007-05-16 23:42:00,88.457,88.465,88.455,88.459,17600000.0
2007-05-16 23:43:00,88.467,88.477,88.465,88.471,8000000.0
2007-05-16 23:44:00,88.474,88.484,88.474,88.484,16400000.0
2007-05-16 23:45:00,88.482,88.488,88.473,88.487,11200000.0
2007-05-16 23:46:00,88.484,88.502,88.484,88.502,17600000.0
2007-05-16 23:47:00,88.494,88.494,88.475,88.475,12800000.0
2007-05-16 23:48:00,88.474,88.482,88.474,88.481,12800000.0
2007-05-16 23:49:00,88.483,88.491,88.482,88.491,6400000.0
2007-05-16 23:50:00,88.49,88.507,88.486,88.507,11200000.0
2007-05-16 23:51:00,88.511,88.511,88.493,88.506,12800000.0
2007-05-16 23:52:00,88.49,88.491,88.479,88.485,12800000.0
2007-05-16 23:53:00,88.504,88.507,88.503,88.503,9600000.0
2007-05-16 23:54:00,88.497,88.503,88.476,88.496,14400000.0
2007-05-16 23:55:00,88.509,88.513,88.495,88.513,14400000.0
2007-05-16 23:56:00,88.441,88.544,88.441,88.51,11200000.0
2007-05-16 23:57:00,88.508,88.508,88.491,88.491,16000000.0
2007-05-16 23:58:00,88.496,88.496,88.475,88.496,11200000.0
2007-05-16 23:59:00,88.495,88.495,88.473,88.485,14400000.0
2007-05-17 00:00:00,88.486,88.494,88.472,88.486,17600000.0
2007-05-17 00:01:00,88.501,88.51,88.5,88.51,12800000.0
2007-05-17 00:02:00,88.508,88.508,88.468,88.49,11200000.0
2007-05-17 00:03:00,88.497,88.505,88.497,88.499,11200000.0
2007-05-17 00:04:00,88.49,88.513,88.49,88.5,11200000.0
2007-05-17 00:05:00,88.493,88.506,88.487,88.493,11200000.0
2007-05-17 00:06:00,88.498,88.498,88.485,88.494,10600000.0
2007-05-17 00:07:00,88.5,88.502,88.495,88.495,8000000.0
2007-05-17 00:08:00,88.494,88.505,88.484,88.505,12800000.0
2007-05-17 00:09:00,88.495,88.495,88.474,88.485,11200000.0
2007-05-17 00:10:00,88.487,88.488,88.476,88.483,12800000.0
2007-05-17 00:11:00,88.495,88.495,88.472,88.472,12800000.0
2007-05-17 00:12:00,88.45,88.477,88.45,88.477,12800000.0
2007-05-17 00:13:00,88.476,88.488,88.476,88.486,11200000.0
2007-05-17 00:14:00,88.496,88.502,88.489,88.496,14400000.0
2007-05-17 00:15:00,88.499,88.499,88.479,88.486,14400000.0
2007-05-17 00:16:00,88.477,88.492,88.477,88.492,14400000.0
2007-05-17 00:17:00,88.508,88.509,88.496,88.509,8000000.0
2007-05-17 00:18:00,88.505,88.505,88.489,88.496,9600000.0
2007-05-17 00:19:00,88.471,88.497,88.471,88.491,12800000.0
2007-05-17 00:20:00,88.495,88.51,88.495,88.503,17600000.0
2007-05-17 00:21:00,88.501,88.507,88.49,88.504,12800000.0
2007-05-17 00:22:00,88.478,88.505,88.478,88.484,17600000.0
2007-05-17 00:23:00,88.506,88.506,88.483,88.494,12800000.0
2007-05-17 00:24:00,88.512,88.525,88.501,88.525,14400000.0
2007-05-17 00:25:00,88.533,88.533,88.52,88.52,11200000.0
2007-05-17 00:26:00,88.517,88.517,88.511,88.517,12800000.0
2007-05-17 00:27:00,88.511,88.527,88.509,88.524,11200000.0
2007-05-17 00:28:00,88.503,88.513,88.503,88.506,32000000.0
2007-05-17 00:29:00,88.522,88.529,88.519,88.523,15400000.0
2007-05-17 00:30:00,88.509,88.525,88.509,88.514,11200000.0
2007-05-17 00:31:00,88.51,88.51,88.5,88.502,12800000.0
2007-05-17 00:32:00,88.489,88.501,88.484,88.501,12800000.0
2007-05-17 00:33:00,88.503,88.507,88.494,88.502,12200000.0
2007-05-17 00:34:00,88.496,88.505,88.492,88.505,19200000.0
2007-05-17 00:35:00,88.5,88.503,88.491,88.493,12800000.0
2007-05-17 00:36:00,88.498,88.507,88.497,88.507,13200000.0
2007-05-17 00:37:00,88.503,88.508,88.502,88.508,12800000.0
2007-05-17 00:38:00,88.498,88.502,88.497,88.502,12800000.0
2007-05-17 00:39:00,88.498,88.506,88.492,88.494,17600000.0
2007-05-17 00:40:00,88.504,88.504,88.497,88.497,3200000.0
2007-05-17 00:41:00,88.487,88.497,88.485,88.497,16000000.0
2007-05-17 00:42:00,88.484,88.499,88.484,88.493,12800000.0
2007-05-17 00:43:00,88.482,88.488,88.472,88.473,16000000.0
2007-05-17 00:44:00,88.465,88.475,88.451,88.475,17600000.0
2007-05-17 00:45:00,88.48,88.49,88.477,88.477,12800000.0
2007-05-17 00:46:00,88.478,88.486,88.478,88.484,14400000.0
2007-05-17 00:47:00,88.48,88.483,88.475,88.48,12800000.0
2007-05-17 00:48:00,88.467,88.484,88.467,88.475,12800000.0
2007-05-17 00:49:00,88.477,88.482,88.472,88.472,11200000.0
2007-05-17 00:50:00,88.485,88.493,88.485,88.49,12800000.0
2007-05-17 00:51:00,88.491,88.491,88.469,88.486,11200000.0
2007-05-17 00:52:00,88.478,88.484,88.473,88.473,11200000.0
2007-05-17 00:53:00,88.492,88.497,88.491,88.497,11200000.0
2007-05-17 00:54:00,88.483,88.493,88.483,88.486,17600000.0
2007-05-17 00:55:00,88.487,88.487,88.478,88.478,12800000.0
2007-05-17 00:56:00,88.475,88.475,88.454,88.454,12800000.0
2007-05-17 00:57:00,88.469,88.473,88.46,88.46,12800000.0
2007-05-17 00:58:00,88.465,88.465,88.451,88.463,12200000.0
2007-05-17 00:59:00,88.461,88.482,88.461,88.476,10600000.0
2007-05-17 01:00:00,88.483,88.49,88.475,88.482,16000000.0
2007-05-17 01:01:00,88.47,88.477,88.469,88.474,14400000.0
2007-05-17 01:02:00,88.472,88.475,88.463,88.463,8000000.0
2007-05-17 01:03:00,88.455,88.469,88.455,88.458,11600000.0
2007-05-17 01:04:00,88.476,88.48,88.473,88.477,12800000.0
2007-05-17 01:05:00,88.474,88.487,88.46,88.487,11600000.0
2007-05-17 01:06:00,88.488,88.488,88.424,88.48,12800000.0
2007-05-17 01:07:00,88.486,88.495,88.484,88.49,12800000.0
2007-05-17 01:08:00,88.478,88.478,88.467,88.468,16000000.0
2007-05-17 01:09:00,88.482,88.482,88.472,88.481,17600000.0
2007-05-17 01:10:00,88.475,88.482,88.471,88.479,16000000.0
2007-05-17 01:11:00,88.487,88.488,88.47,88.47,11200000.0
2007-05-17 01:12:00,88.487,88.505,88.487,88.503,16000000.0
2007-05-17 01:13:00,88.508,88.514,88.503,88.514,8000000.0
2007-05-17 01:14:00,88.507,88.507,88.476,88.498,16000000.0
2007-05-17 01:15:00,88.512,88.512,88.502,88.508,12800000.0
2007-05-17 01:16:00,88.506,88.506,88.498,88.498,25600000.0
2007-05-17 01:17:00,88.499,88.499,88.481,88.481,11200000.0
2007-05-17 01:18:00,88.486,88.49,88.479,88.485,12800000.0
2007-05-17 01:19:00,88.489,88.49,88.472,88.48,16000000.0
2007-05-17 01:20:00,88.486,88.49,88.477,88.477,11200000.0
2007-05-17 01:21:00,88.484,88.494,88.483,88.494,12800000.0
2007-05-17 01:22:00,88.496,88.496,88.478,88.484,12800000.0
2007-05-17 01:23:00,88.493,88.497,88.482,88.482,11200000.0
2007-05-17 01:24:00,88.477,88.478,88.457,88.478,12800000.0
2007-05-17 01:25:00,88.474,88.48,88.456,88.464,12800000.0
2007-05-17 01:26:00,88.46,88.46,88.445,88.457,11200000.0
2007-05-17 01:27:00,88.448,88.456,88.447,88.456,12800000.0
2007-05-17 01:28:00,88.44,88.452,88.44,88.45,17000000.0
2007-05-17 01:29:00,88.446,88.45,88.432,88.444,17600000.0
2007-05-17 01:30:00,88.436,88.454,88.426,88.453,11200000.0
2007-05-17 01:31:00,88.455,88.469,88.455,88.469,11200000.0
2007-05-17 01:32:00,88.469,88.477,88.469,88.476,12800000.0
2007-05-17 01:33:00,88.483,88.488,88.47,88.484,11200000.0
2007-05-17 01:34:00,88.48,88.48,88.452,88.478,24000000.0
2007-05-17 01:35:00,88.468,88.482,88.461,88.482,13800000.0
2007-05-17 01:36:00,88.504,88.513,88.502,88.505,11200000.0
2007-05-17 01:37:00,88.511,88.529,88.511,88.529,14400000.0
2007-05-17 01:38:00,88.527,88.527,88.508,88.516,17600000.0
2007-05-17 01:39:00,88.512,88.52,88.503,88.504,14400000.0
2007-05-17 01:40:00,88.502,88.51,88.493,88.506,11200000.0
2007-05-17 01:41:00,88.493,88.499,88.482,88.49,17600000.0
2007-05-17 01:42:00,88.491,88.5,88.488,88.491,11200000.0
2007-05-17 01:43:00,88.503,88.511,88.503,88.51,11200000.0
2007-05-17 01:44:00,88.503,88.505,88.485,88.487,12800000.0
2007-05-17 01:45:00,88.484,88.498,88.484,88.488,16000000.0
2007-05-17 01:46:00,88.496,88.515,88.496,88.496,16000000.0
2007-05-17 01:47:00,88.491,88.502,88.49,88.496,14400000.0
2007-05-17 01:48:00,88.503,88.507,88.478,88.489,12800000.0
2007-05-17 01:49:00,88.479,88.481,88.47,88.47,16000000.0
2007-05-17 01:50:00,88.51,88.545,88.51,88.523,14400000.0
2007-05-17 01:51:00,88.539,88.549,88.539,88.546,11200000.0
2007-05-17 01:52:00,88.558,88.576,88.558,88.576,20800000.0
2007-05-17 01:53:00,88.587,88.587,88.574,88.577,14400000.0
2007-05-17 01:54:00,88.59,88.613,88.59,88.613,12800000.0
2007-05-17 01:55:00,88.622,88.638,88.622,88.633,12800000.0
2007-05-17 01:56:00,88.643,88.659,88.634,88.634,12800000.0
2007-05-17 01:57:00,88.602,88.602,88.584,88.585,11200000.0
2007-05-17 01:58:00,88.6,88.602,88.587,88.587,10600000.0
2007-05-17 01:59:00,88.566,88.579,88.566,88.57,9600000.0
2007-05-17 02:00:00,88.568,88.568,88.557,88.567,11200000.0
2007-05-17 02:01:00,88.56,88.568,88.56,88.564,17600000.0
2007-05-17 02:02:00,88.551,88.568,88.551,88.561,12200000.0
2007-05-17 02:03:00,88.556,88.568,88.556,88.568,16000000.0
2007-05-17 02:04:00,88.563,88.563,88.543,88.543,12800000.0
2007-05-17 02:05:00,88.548,88.553,88.538,88.538,12200000.0
2007-05-17 02:06:00,88.538,88.559,88.538,88.559,12800000.0
2007-05-17 02:07:00,88.562,88.569,88.56,88.564,12800000.0
2007-05-17 02:08:00,88.568,88.578,88.564,88.578,17000000.0
2007-05-17 02:09:00,88.58,88.58,88.566,88.573,16000000.0
2007-05-17 02:10:00,88.568,88.574,88.562,88.57,16000000.0
2007-05-17 02:11:00,88.566,88.566,88.548,88.559,12800000.0
2007-05-17 02:12:00,88.56,88.56,88.545,88.546,11200000.0
2007-05-17 02:13:00,88.553,88.576,88.553,88.576,11200000.0
2007-05-17 02:14:00,88.578,88.592,88.578,88.584,11200000.0
2007-05-17 02:15:00,88.576,88.576,88.552,88.552,11200000.0
2007-05-17 02:16:00,88.539,88.553,88.481,88.553,9600000.0
2007-05-17 02:17:00,88.558,88.559,88.55,88.556,11200000.0
2007-05-17 02:18:00,88.523,88.525,88.515,88.522,12800000.0
2007-05-17 02:19:00,88.548,88.56,88.548,88.56,12800000.0
2007-05-17 02:20:00,88.546,88.552,88.546,88.552,8000000.0
2007-05-17 02:21:00,88.538,88.539,88.526,88.526,17600000.0
2007-05-17 02:22:00,88.531,88.538,88.529,88.534,12800000.0
2007-05-17 02:23:00,88.529,88.549,88.519,88.549,12800000.0
2007-05-17 02:24:00,88.549,88.562,88.466,88.562,11200000.0
2007-05-17 02:25:00,88.56,88.574,88.56,88.563,17600000.0
2007-05-17 02:26:00,88.57,88.582,88.558,88.582,9000000.0
2007-05-17 02:27:00,88.589,88.6,88.586,88.6,17600000.0
2007-05-17 02:28:00,88.585,88.615,88.585,88.611,14400000.0
2007-05-17 02:29:00,88.614,88.614,88.599,88.611,11200000.0
2007-05-17 02:30:00,88.606,88.61,88.597,88.597,11200000.0
2007-05-17 02:31:00,88.596,88.606,88.586,88.606,17600000.0
2007-05-17 02:32:00,88.617,88.617,88.588,88.595,11200000.0
2007-05-17 02:33:00,88.603,88.609,88.599,88.601,11200000.0
2007-05-17 02:34:00,88.605,88.619,88.603,88.618,14400000.0
2007-05-17 02:35:00,88.621,88.624,88.614,88.624,12800000.0
2007-05-17 02:36:00,88.621,88.627,88.62,88.623,12800000.0
2007-05-17 02:37:00,88.637,88.647,88.628,88.637,12800000.0
2007-05-17 02:38:00,88.641,88.641,88.603,88.608,12800000.0
2007-05-17 02:39:00,88.61,88.624,88.604,88.619,16000000.0
2007-05-17 02:40:00,88.626,88.633,88.623,88.625,12800000.0
2007-05-17 02:41:00,88.62,88.653,88.618,88.653,11200000.0
2007-05-17 02:42:00,88.659,88.659,88.65,88.65,12800000.0
2007-05-17 02:43:00,88.636,88.644,88.633,88.633,11200000.0
2007-05-17 02:44:00,88.62,88.624,88.62,88.624,9600000.0
2007-05-17 02:45:00,88.641,88.647,88.639,88.643,11200000.0
2007-05-17 02:46:00,88.644,88.644,88.631,88.64,12800000.0
2007-05-17 02:47:00,88.638,88.638,88.626,88.633,12800000.0
2007-05-17 02:48:00,88.635,88.651,88.63,88.647,14400000.0
2007-05-17 02:49:00,88.652,88.653,88.643,88.646,17600000.0
2007-05-17 02:50:00,88.633,88.638,88.629,88.634,11200000.0
2007-05-17 02:51:00,88.633,88.647,88.619,88.647,11200000.0
2007-05-17 02:52:00,88.652,88.658,88.596,88.654,11200000.0
2007-05-17 02:53:00,88.65,88.661,88.645,88.645,11200000.0
2007-05-17 02:54:00,88.578,88.669,88.578,88.648,11200000.0
2007-05-17 02:55:00,88.642,88.642,88.606,88.606,11200000.0
2007-05-17 02:56:00,88.605,88.618,88.605,88.618,8000000.0
2007-05-17 02:57:00,88.619,88.619,88.612,88.619,11200000.0
2007-05-17 02:58:00,88.63,88.638,88.621,88.638,8000000.0
2007-05-17 02:59:00,88.633,88.633,88.625,88.627,10600000.0
2007-05-17 03:00:00,88.629,88.635,88.539,88.539,11200000.0
2007-05-17 03:01:00,88.627,88.633,88.62,88.63,11200000.0
2007-05-17 03:02:00,88.604,88.618,88.599,88.618,4800000.0
2007-05-17 03:03:00,88.635,88.635,88.618,88.63,14400000.0
2007-05-17 03:04:00,88.63,88.64,88.63,88.64,11200000.0
2007-05-17 03:05:00,88.63,88.637,88.621,88.622,15400000.0
2007-05-17 03:06:00,88.615,88.629,88.608,88.629,16000000.0
2007-05-17 03:07:00,88.611,88.622,88.611,88.62,14400000.0
2007-05-17 03:08:00,88.644,88.648,88.632,88.639,10600000.0
2007-05-17 03:09:00,88.638,88.638,88.625,88.625,11200000.0
2007-05-17 03:10:00,88.613,88.622,88.609,88.613,16000000.0
2007-05-17 03:11:00,88.616,88.618,88.609,88.613,11200000.0
2007-05-17 03:12:00,88.613,88.629,88.613,88.614,17600000.0
2007-05-17 03:13:00,88.619,88.622,88.614,88.614,16000000.0
2007-05-17 03:14:00,88.615,88.626,88.615,88.626,11200000.0
2007-05-17 03:15:00,88.619,88.631,88.612,88.612,17600000.0
2007-05-17 03:16:00,88.624,88.636,88.624,88.629,14400000.0
2007-05-17 03:17:00,88.613,88.62,88.602,88.617,11200000.0
2007-05-17 03:18:00,88.604,88.613,88.597,88.613,12800000.0
2007-05-17 03:19:00,88.622,88.626,88.607,88.626,12800000.0
2007-05-17 03:20:00,88.63,88.63,88.604,88.611,12800000.0
2007-05-17 03:21:00,88.633,88.639,88.629,88.634,13800000.0
2007-05-17 03:22:00,88.63,88.63,88.624,88.627,11200000.0
2007-05-17 03:23:00,88.623,88.627,88.603,88.62,15400000.0
2007-05-17 03:24:00,88.593,88.593,88.587,88.592,11200000.0
2007-05-17 03:25:00,88.619,88.631,88.619,88.626,17600000.0
2007-05-17 03:26:00,88.617,88.617,88.582,88.582,16000000.0
2007-05-17 03:27:00,88.6,88.62,88.6,88.619,14400000.0
2007-05-17 03:28:00,88.625,88.627,88.616,88.616,11200000.0
2007-05-17 03:29:00,88.606,88.611,88.596,88.596,12800000.0
2007-05-17 03:30:00,88.578,88.578,88.51,88.558,17600000.0
2007-05-17 03:31:00,88.569,88.569,88.551,88.563,12800000.0
2007-05-17 03:32:00,88.556,88.562,88.556,88.561,8000000.0
2007-05-17 03:33:00,88.564,88.574,88.564,88.568,11200000.0
2007-05-17 03:34:00,88.573,88.578,88.563,88.571,11200000.0
2007-05-17 03:35:00,88.561,88.57,88.558,88.565,17600000.0
2007-05-17 03:36:00,88.561,88.565,88.556,88.556,11200000.0
2007-05-17 03:37:00,88.553,88.565,88.553,88.558,17000000.0
2007-05-17 03:38:00,88.557,88.557,88.554,88.554,9600000.0
2007-05-17 03:39:00,88.544,88.547,88.482,88.547,14400000.0
2007-05-17 03:40:00,88.59,88.593,88.585,88.592,12800000.0
2007-05-17 03:41:00,88.548,88.548,88.532,88.532,11200000.0
2007-05-17 03:42:00,88.524,88.525,88.511,88.52,12800000.0
2007-05-17 03:43:00,88.536,88.539,88.521,88.539,11200000.0
2007-05-17 03:44:00,88.548,88.548,88.532,88.544,12800000.0
2007-05-17 03:46:00,88.542,88.546,88.534,88.546,11200000.0
2007-05-17 03:47:00,88.539,88.551,88.539,88.541,11200000.0
2007-05-17 03:48:00,88.534,88.54,88.525,88.537,11200000.0
2007-05-17 03:49:00,88.545,88.547,88.535,88.547,16000000.0
2007-05-17 03:50:00,88.543,88.55,88.543,88.55,3200000.0
2007-05-17 03:51:00,88.545,88.563,88.545,88.563,4800000.0
2007-05-17 03:52:00,88.562,88.563,88.541,88.546,14400000.0
2007-05-17 03:53:00,88.556,88.558,88.541,88.541,11200000.0
2007-05-17 03:54:00,88.556,88.556,88.535,88.537,14400000.0
2007-05-17 03:55:00,88.526,88.526,88.502,88.51,14400000.0
2007-05-17 03:56:00,88.508,88.509,88.496,88.507,12800000.0
2007-05-17 03:57:00,88.509,88.532,88.509,88.529,12200000.0
2007-05-17 03:58:00,88.534,88.534,88.526,88.527,16000000.0
2007-05-17 03:59:00,88.538,88.539,88.535,88.538,12800000.0
2007-05-17 04:00:00,88.539,88.542,88.522,88.526,14400000.0
2007-05-17 04:01:00,88.522,88.554,88.522,88.554,11200000.0
2007-05-17 04:02:00,88.559,88.559,88.541,88.541,8000000.0
2007-05-17 04:03:00,88.544,88.549,88.537,88.537,12800000.0
2007-05-17 04:04:00,88.534,88.541,88.524,88.524,12800000.0
2007-05-17 04:05:00,88.525,88.53,88.522,88.522,11200000.0
2007-05-17 04:06:00,88.536,88.536,88.496,88.496,14400000.0
2007-05-17 04:07:00,88.493,88.5,88.446,88.464,13800000.0
2007-05-17 04:08:00,88.487,88.504,88.487,88.504,11200000.0
2007-05-17 04:09:00,88.513,88.526,88.508,88.515,11200000.0
2007-05-17 04:10:00,88.508,88.514,88.501,88.501,14400000.0
2007-05-17 04:11:00,88.502,88.51,88.494,88.503,12800000.0
2007-05-17 04:12:00,88.492,88.492,88.465,88.489,11200000.0
2007-05-17 04:13:00,88.502,88.505,88.496,88.496,11200000.0
2007-05-17 04:14:00,88.498,88.501,88.482,88.501,11200000.0
2007-05-17 04:15:00,88.507,88.507,88.494,88.503,12800000.0
2007-05-17 04:16:00,88.504,88.505,88.5,88.5,11200000.0
2007-05-17 04:17:00,88.508,88.512,88.504,88.511,14400000.0
2007-05-17 04:18:00,88.529,88.534,88.516,88.534,12800000.0
2007-05-17 04:19:00,88.532,88.538,88.495,88.508,12800000.0
2007-05-17 04:20:00,88.534,88.538,88.442,88.538,11200000.0
2007-05-17 04:21:00,88.529,88.542,88.529,88.54,10600000.0
2007-05-17 04:22:00,88.543,88.583,88.54,88.582,16000000.0
2007-05-17 04:23:00,88.583,88.583,88.57,88.57,12800000.0
2007-05-17 04:24:00,88.579,88.59,88.574,88.59,12800000.0
2007-05-17 04:25:00,88.598,88.602,88.592,88.602,14400000.0
2007-05-17 04:26:00,88.627,88.656,88.627,88.656,14400000.0
2007-05-17 04:27:00,88.663,88.663,88.654,88.66,9600000.0
2007-05-17 04:28:00,88.632,88.634,88.614,88.619,11200000.0
2007-05-17 04:29:00,88.601,88.601,88.583,88.587,12800000.0
2007-05-17 04:30:00,88.577,88.583,88.572,88.572,11200000.0
2007-05-17 04:31:00,88.567,88.577,88.566,88.567,12800000.0
2007-05-17 04:32:00,88.557,88.566,88.55,88.561,16000000.0
2007-05-17 04:33:00,88.56,88.56,88.541,88.548,15400000.0
2007-05-17 04:34:00,88.548,88.548,88.538,88.547,12800000.0
2007-05-17 04:35:00,88.552,88.558,88.547,88.556,12800000.0
2007-05-17 04:36:00,88.56,88.56,88.526,88.526,12800000.0
2007-05-17 04:37:00,88.532,88.532,88.515,88.515,12800000.0
2007-05-17 04:38:00,88.517,88.519,88.509,88.509,11200000.0
2007-05-17 04:39:00,88.497,88.515,88.494,88.51,12800000.0
2007-05-17 04:40:00,88.515,88.527,88.507,88.527,11200000.0
2007-05-17 04:41:00,88.538,88.546,88.528,88.546,11200000.0
2007-05-17 04:42:00,88.556,88.557,88.536,88.555,12800000.0
2007-05-17 04:43:00,88.547,88.547,88.518,88.518,12800000.0
2007-05-17 04:44:00,88.508,88.513,88.498,88.498,9600000.0
2007-05-17 04:45:00,88.484,88.493,88.482,88.482,12800000.0
2007-05-17 04:46:00,88.475,88.485,88.465,88.485,14800000.0
2007-05-17 04:47:00,88.484,88.485,88.474,88.484,14400000.0
2007-05-17 04:48:00,88.49,88.49,88.481,88.481,12800000.0
2007-05-17 04:49:00,88.477,88.493,88.477,88.484,11200000.0
2007-05-17 04:50:00,88.483,88.483,88.471,88.478,11200000.0
2007-05-17 04:51:00,88.477,88.477,88.385,88.462,14400000.0
2007-05-17 04:52:00,88.463,88.477,88.463,88.475,11200000.0
2007-05-17 04:53:00,88.457,88.466,88.455,88.455,9600000.0
2007-05-17 04:54:00,88.454,88.46,88.452,88.46,12800000.0
2007-05-17 04:55:00,88.475,88.482,88.475,88.481,11200000.0
2007-05-17 04:56:00,88.476,88.482,88.473,88.481,17600000.0
2007-05-17 04:57:00,88.488,88.491,88.475,88.475,8000000.0
2007-05-17 04:58:00,88.481,88.481,88.467,88.467,8000000.0
2007-05-17 04:59:00,88.478,88.478,88.467,88.474,12800000.0
2007-05-17 05:00:00,88.464,88.481,88.464,88.476,11200000.0
2007-05-17 05:01:00,88.475,88.484,88.475,88.48,14400000.0
2007-05-17 05:02:00,88.471,88.479,88.467,88.479,14400000.0
2007-05-17 05:03:00,88.458,88.472,88.456,88.464,12800000.0
2007-05-17 05:04:00,88.462,88.463,88.453,88.46,8000000.0
2007-05-17 05:05:00,88.451,88.451,88.439,88.44,11200000.0
2007-05-17 05:06:00,88.44,88.44,88.432,88.432,10600000.0
2007-05-17 05:07:00,88.424,88.447,88.424,88.441,14400000.0
2007-05-17 05:08:00,88.437,88.437,88.404,88.428,11200000.0
2007-05-17 05:09:00,88.435,88.435,88.415,88.415,17600000.0
2007-05-17 05:10:00,88.431,88.431,88.399,88.431,13200000.0
2007-05-17 05:11:00,88.429,88.438,88.428,88.429,12800000.0
2007-05-17 05:12:00,88.44,88.446,88.434,88.434,12800000.0
2007-05-17 05:13:00,88.439,88.451,88.437,88.437,12800000.0
2007-05-17 05:14:00,88.441,88.444,88.437,88.437,14400000.0
2007-05-17 05:15:00,88.436,88.445,88.423,88.442,16000000.0
2007-05-17 05:16:00,88.455,88.455,88.389,88.447,16000000.0
2007-05-17 05:17:00,88.44,88.446,88.438,88.438,10600000.0
2007-05-17 05:18:00,88.419,88.419,88.384,88.399,8000000.0
2007-05-17 05:19:00,88.392,88.414,88.392,88.412,16000000.0
2007-05-17 05:20:00,88.418,88.435,88.418,88.423,11200000.0
2007-05-17 05:21:00,88.427,88.438,88.424,88.438,12800000.0
2007-05-17 05:22:00,88.409,88.443,88.409,88.443,8000000.0
2007-05-17 05:23:00,88.439,88.445,88.437,88.437,12800000.0
2007-05-17 05:24:00,88.444,88.444,88.427,88.431,12800000.0
2007-05-17 05:25:00,88.439,88.453,88.439,88.444,12800000.0
2007-05-17 05:26:00,88.432,88.444,88.43,88.43,12800000.0
2007-05-17 05:27:00,88.436,88.46,88.436,88.46,12800000.0
2007-05-17 05:28:00,88.439,88.452,88.439,88.452,11200000.0
2007-05-17 05:29:00,88.46,88.465,88.455,88.455,11200000.0
2007-05-17 05:30:00,88.428,88.442,88.426,88.439,8000000.0
2007-05-17 05:31:00,88.444,88.466,88.44,88.466,17600000.0
2007-05-17 05:32:00,88.459,88.463,88.451,88.451,12800000.0
2007-05-17 05:33:00,88.46,88.481,88.46,88.479,9600000.0
2007-05-17 05:34:00,88.497,88.497,88.479,88.489,12800000.0
2007-05-17 05:35:00,88.489,88.496,88.489,88.495,9600000.0
2007-05-17 05:36:00,88.476,88.495,88.458,88.458,12800000.0
2007-05-17 05:37:00,88.484,88.491,88.482,88.489,11200000.0
2007-05-17 05:38:00,88.478,88.478,88.477,88.477,3200000.0
2007-05-17 05:39:00,88.488,88.49,88.48,88.49,11200000.0
2007-05-17 05:40:00,88.488,88.488,88.469,88.469,14400000.0
2007-05-17 05:41:00,88.471,88.473,88.469,88.472,12200000.0
2007-05-17 05:42:00,88.469,88.476,88.459,88.459,11200000.0
2007-05-17 05:43:00,88.455,88.463,88.455,88.458,11200000.0
2007-05-17 05:44:00,88.462,88.462,88.454,88.461,11200000.0
2007-05-17 05:45:00,88.463,88.472,88.463,88.466,16000000.0
2007-05-17 05:46:00,88.473,88.482,88.469,88.479,17000000.0
2007-05-17 05:47:00,88.482,88.495,88.482,88.495,9600000.0
2007-05-17 05:48:00,88.484,88.484,88.457,88.459,17600000.0
2007-05-17 05:49:00,88.484,88.506,88.484,88.506,17600000.0
2007-05-17 05:50:00,88.514,88.514,88.499,88.499,11200000.0
2007-05-17 05:51:00,88.51,88.51,88.49,88.49,11600000.0
2007-05-17 05:52:00,88.496,88.503,88.488,88.5,12800000.0
2007-05-17 05:53:00,88.496,88.503,88.494,88.503,17000000.0
2007-05-17 05:54:00,88.494,88.499,88.494,88.494,10600000.0
2007-05-17 05:55:00,88.428,88.493,88.428,88.483,11200000.0
2007-05-17 05:56:00,88.471,88.473,88.458,88.465,12800000.0
2007-05-17 05:57:00,88.473,88.483,88.472,88.483,12800000.0
2007-05-17 05:58:00,88.398,88.51,88.398,88.487,12800000.0
2007-05-17 05:59:00,88.475,88.482,88.467,88.477,12800000.0
2007-05-17 06:00:00,88.487,88.496,88.483,88.486,11200000.0
2007-05-17 06:01:00,88.471,88.482,88.451,88.481,10600000.0
2007-05-17 06:02:00,88.498,88.498,88.479,88.479,12800000.0
2007-05-17 06:03:00,88.495,88.505,88.487,88.505,12800000.0
2007-05-17 06:04:00,88.493,88.499,88.487,88.498,16000000.0
2007-05-17 06:05:00,88.499,88.505,88.492,88.5,13800000.0
2007-05-17 06:06:00,88.497,88.502,88.494,88.497,12800000.0
2007-05-17 06:07:00,88.507,88.524,88.507,88.515,11200000.0
2007-05-17 06:08:00,88.514,88.52,88.512,88.514,11200000.0
2007-05-17 06:09:00,88.508,88.508,88.502,88.503,11200000.0
2007-05-17 06:10:00,88.515,88.526,88.439,88.496,11200000.0
2007-05-17 06:11:00,88.501,88.515,88.499,88.515,17600000.0
2007-05-17 06:12:00,88.518,88.519,88.514,88.518,10600000.0
2007-05-17 06:13:00,88.512,88.515,88.49,88.511,12800000.0
2007-05-17 06:14:00,88.528,88.555,88.528,88.555,12800000.0
2007-05-17 06:15:00,88.531,88.539,88.529,88.539,8000000.0
2007-05-17 06:16:00,88.55,88.558,88.539,88.549,17600000.0
2007-05-17 06:17:00,88.541,88.563,88.541,88.563,12800000.0
2007-05-17 06:18:00,88.568,88.568,88.56,88.565,11200000.0
2007-05-17 06:19:00,88.564,88.566,88.561,88.562,12800000.0
2007-05-17 06:20:00,88.565,88.565,88.553,88.553,16000000.0
2007-05-17 06:21:00,88.56,88.565,88.554,88.554,12800000.0
2007-05-17 06:22:00,88.553,88.561,88.553,88.553,12800000.0
2007-05-17 06:23:00,88.556,88.562,88.553,88.557,17600000.0
2007-05-17 06:24:00,88.549,88.554,88.543,88.554,8400000.0
2007-05-17 06:25:00,88.553,88.562,88.531,88.553,12200000.0
2007-05-17 06:26:00,88.561,88.565,88.555,88.562,12800000.0
2007-05-17 06:27:00,88.572,88.599,88.569,88.599,8000000.0
2007-05-17 06:28:00,88.583,88.586,88.577,88.577,8000000.0
2007-05-17 06:29:00,88.545,88.585,88.545,88.585,10600000.0
2007-05-17 06:30:00,88.581,88.592,88.581,88.585,8000000.0
2007-05-17 06:31:00,88.591,88.6,88.58,88.599,12800000.0
2007-05-17 06:32:00,88.573,88.596,88.56,88.583,12800000.0
2007-05-17 06:33:00,88.594,88.594,88.578,88.585,17400000.0
2007-05-17 06:34:00,88.566,88.576,88.55,88.565,12800000.0
2007-05-17 06:35:00,88.575,88.589,88.575,88.581,12800000.0
2007-05-17 06:36:00,88.572,88.581,88.548,88.552,14400000.0
2007-05-17 06:37:00,88.565,88.568,88.564,88.567,12800000.0
2007-05-17 06:38:00,88.557,88.559,88.548,88.559,16000000.0
2007-05-17 06:39:00,88.556,88.56,88.545,88.558,11200000.0
2007-05-17 06:40:00,88.571,88.571,88.549,88.563,11200000.0
2007-05-17 06:41:00,88.549,88.555,88.537,88.537,12800000.0
2007-05-17 06:42:00,88.539,88.553,88.526,88.547,12800000.0
2007-05-17 06:43:00,88.549,88.557,88.534,88.545,12800000.0
2007-05-17 06:44:00,88.541,88.548,88.535,88.539,17000000.0
2007-05-17 06:45:00,88.549,88.549,88.535,88.542,17600000.0
2007-05-17 06:46:00,88.549,88.549,88.541,88.541,12200000.0
2007-05-17 06:47:00,88.542,88.553,88.539,88.553,12800000.0
2007-05-17 06:48:00,88.547,88.547,88.537,88.541,17600000.0
2007-05-17 06:49:00,88.546,88.555,88.546,88.552,17600000.0
2007-05-17 06:50:00,88.537,88.551,88.537,88.55,14400000.0
2007-05-17 06:51:00,88.564,88.572,88.554,88.561,12800000.0
2007-05-17 06:52:00,88.551,88.572,88.551,88.572,12800000.0
2007-05-17 06:53:00,88.564,88.571,88.551,88.571,17600000.0
2007-05-17 06:54:00,88.57,88.57,88.555,88.557,14400000.0
2007-05-17 06:55:00,88.552,88.552,88.54,88.548,11200000.0
2007-05-17 06:56:00,88.556,88.564,88.556,88.561,11200000.0
2007-05-17 06:57:00,88.56,88.56,88.549,88.555,14400000.0
2007-05-17 06:58:00,88.556,88.562,88.554,88.554,12800000.0
2007-05-17 06:59:00,88.551,88.56,88.538,88.551,12800000.0
2007-05-17 07:00:00,88.563,88.563,88.547,88.562,16000000.0
2007-05-17 07:01:00,88.553,88.57,88.553,88.57,17600000.0
2007-05-17 07:02:00,88.573,88.578,88.572,88.572,12800000.0
2007-05-17 07:03:00,88.561,88.572,88.56,88.563,12800000.0
2007-05-17 07:04:00,88.551,88.563,88.551,88.556,12800000.0
2007-05-17 07:05:00,88.559,88.559,88.53,88.54,11200000.0
2007-05-17 07:06:00,88.532,88.547,88.531,88.547,12800000.0
2007-05-17 07:07:00,88.544,88.551,88.544,88.551,11200000.0
2007-05-17 07:08:00,88.551,88.554,88.538,88.54,16000000.0
2007-05-17 07:09:00,88.548,88.56,88.539,88.546,12800000.0
2007-05-17 07:10:00,88.543,88.556,88.529,88.556,12800000.0
2007-05-17 07:11:00,88.549,88.549,88.526,88.526,12800000.0
2007-05-17 07:12:00,88.521,88.528,88.458,88.518,11200000.0
2007-05-17 07:13:00,88.522,88.533,88.522,88.531,12800000.0
2007-05-17 07:14:00,88.52,88.535,88.52,88.535,11200000.0
2007-05-17 07:15:00,88.54,88.548,88.537,88.537,11200000.0
2007-05-17 07:16:00,88.535,88.545,88.535,88.545,10600000.0
2007-05-17 07:17:00,88.546,88.546,88.536,88.546,12800000.0
2007-05-17 07:18:00,88.553,88.559,88.552,88.559,17600000.0
2007-05-17 07:19:00,88.568,88.572,88.563,88.57,12800000.0
2007-05-17 07:20:00,88.571,88.579,88.569,88.57,12800000.0
2007-05-17 07:21:00,88.572,88.585,88.572,88.579,12800000.0
2007-05-17 07:22:00,88.58,88.585,88.574,88.585,17600000.0
2007-05-17 07:23:00,88.574,88.578,88.571,88.571,11200000.0
2007-05-17 07:24:00,88.577,88.583,88.574,88.579,14400000.0
2007-05-17 07:25:00,88.58,88.58,88.565,88.58,16000000.0
2007-05-17 07:26:00,88.55,88.565,88.549,88.561,16000000.0
2007-05-17 07:27:00,88.565,88.58,88.565,88.578,16000000.0
2007-05-17 07:28:00,88.562,88.585,88.562,88.565,14400000.0
2007-05-17 07:29:00,88.566,88.566,88.555,88.555,11200000.0
2007-05-17 07:30:00,88.569,88.577,88.542,88.542,11200000.0
2007-05-17 07:31:00,88.556,88.567,88.556,88.561,17600000.0
2007-05-17 07:32:00,88.561,88.565,88.557,88.565,17600000.0
2007-05-17 07:33:00,88.565,88.565,88.554,88.554,8000000.0
2007-05-17 07:34:00,88.545,88.552,88.542,88.552,12800000.0
2007-05-17 07:35:00,88.548,88.557,88.545,88.553,16400000.0
2007-05-17 07:36:00,88.523,88.558,88.523,88.557,11200000.0
2007-05-17 07:37:00,88.557,88.564,88.555,88.555,11200000.0
2007-05-17 07:38:00,88.555,88.555,88.551,88.551,12800000.0
2007-05-17 07:39:00,88.558,88.568,88.558,88.568,10600000.0
2007-05-17 07:40:00,88.558,88.558,88.533,88.534,11200000.0
2007-05-17 07:41:00,88.536,88.548,88.529,88.529,12800000.0
2007-05-17 07:42:00,88.535,88.535,88.526,88.527,12800000.0
2007-05-17 07:43:00,88.537,88.543,88.526,88.526,12800000.0
2007-05-17 07:44:00,88.521,88.521,88.504,88.507,11200000.0
2007-05-17 07:45:00,88.487,88.488,88.477,88.488,11200000.0
2007-05-17 07:46:00,88.497,88.5,88.493,88.494,11200000.0
2007-05-17 07:47:00,88.484,88.484,88.447,88.452,14400000.0
2007-05-17 07:48:00,88.458,88.465,88.458,88.458,14400000.0
2007-05-17 07:49:00,88.467,88.467,88.455,88.456,17600000.0
2007-05-17 07:50:00,88.459,88.465,88.454,88.459,16000000.0
2007-05-17 07:51:00,88.456,88.466,88.451,88.456,12800000.0
2007-05-17 07:52:00,88.447,88.461,88.445,88.445,17600000.0
2007-05-17 07:53:00,88.435,88.451,88.435,88.451,12800000.0
2007-05-17 07:54:00,88.453,88.461,88.446,88.461,12800000.0
2007-05-17 07:55:00,88.456,88.456,88.43,88.44,12800000.0
2007-05-17 07:56:00,88.46,88.461,88.449,88.458,16000000.0
2007-05-17 07:57:00,88.455,88.458,88.448,88.451,11200000.0
2007-05-17 07:58:00,88.455,88.46,88.451,88.454,11200000.0
2007-05-17 07:59:00,88.454,88.459,88.451,88.459,12800000.0
2007-05-17 08:00:00,88.46,88.46,88.44,88.444,13800000.0
2007-05-17 08:01:00,88.452,88.455,88.443,88.447,14400000.0
2007-05-17 08:02:00,88.463,88.465,88.44,88.44,12800000.0
2007-05-17 08:03:00,88.464,88.467,88.458,88.46,10600000.0
2007-05-17 08:04:00,88.462,88.466,88.446,88.448,17600000.0
2007-05-17 08:05:00,88.455,88.471,88.455,88.461,14400000.0
2007-05-17 08:06:00,88.466,88.48,88.465,88.48,12800000.0
2007-05-17 08:07:00,88.492,88.492,88.48,88.488,11200000.0
2007-05-17 08:08:00,88.502,88.514,88.502,88.514,17600000.0
2007-05-17 08:09:00,88.525,88.525,88.506,88.506,12800000.0
2007-05-17 08:10:00,88.502,88.523,88.499,88.523,12800000.0
2007-05-17 08:11:00,88.514,88.514,88.496,88.502,11200000.0
2007-05-17 08:12:00,88.505,88.516,88.505,88.511,16000000.0
2007-05-17 08:13:00,88.512,88.516,88.496,88.496,11200000.0
2007-05-17 08:14:00,88.525,88.527,88.514,88.515,12800000.0
2007-05-17 08:15:00,88.545,88.545,88.504,88.51,16000000.0
2007-05-17 08:16:00,88.538,88.541,88.523,88.534,11200000.0
2007-05-17 08:17:00,88.546,88.551,88.539,88.551,12800000.0
2007-05-17 08:18:00,88.548,88.553,88.532,88.532,9600000.0
2007-05-17 08:19:00,88.527,88.538,88.519,88.522,14400000.0
2007-05-17 08:20:00,88.509,88.519,88.495,88.519,16400000.0
2007-05-17 08:21:00,88.509,88.511,88.493,88.495,17600000.0
2007-05-17 08:22:00,88.499,88.504,88.497,88.504,11200000.0
2007-05-17 08:23:00,88.507,88.507,88.499,88.499,10600000.0
2007-05-17 08:24:00,88.483,88.483,88.463,88.463,17600000.0
2007-05-17 08:25:00,88.452,88.461,88.452,88.457,12800000.0
2007-05-17 08:26:00,88.442,88.442,88.424,88.424,12800000.0
2007-05-17 08:27:00,88.399,88.446,88.399,88.446,12800000.0
2007-05-17 08:28:00,88.471,88.477,88.454,88.477,10600000.0
2007-05-17 08:29:00,88.471,88.482,88.471,88.471,14400000.0
2007-05-17 08:30:00,88.463,88.465,88.458,88.458,11200000.0
2007-05-17 08:31:00,88.453,88.46,88.452,88.452,12800000.0
2007-05-17 08:32:00,88.467,88.48,88.467,88.48,11200000.0
2007-05-17 08:33:00,88.478,88.488,88.473,88.486,11200000.0
2007-05-17 08:34:00,88.479,88.503,88.47,88.503,17600000.0
2007-05-17 08:35:00,88.508,88.528,88.508,88.526,17600000.0
2007-05-17 08:36:00,88.536,88.543,88.53,88.53,17600000.0
2007-05-17 08:37:00,88.548,88.55,88.541,88.545,11200000.0
2007-05-17 08:38:00,88.545,88.564,88.545,88.564,11200000.0
2007-05-17 08:39:00,88.54,88.561,88.54,88.55,16000000.0
2007-05-17 08:40:00,88.552,88.57,88.552,88.561,16000000.0
2007-05-17 08:41:00,88.571,88.581,88.57,88.58,17600000.0
2007-05-17 08:42:00,88.575,88.592,88.575,88.592,12800000.0
2007-05-17 08:43:00,88.597,88.597,88.584,88.59,12800000.0
2007-05-17 08:44:00,88.586,88.592,88.578,88.578,12200000.0
2007-05-17 08:45:00,88.583,88.617,88.583,88.617,16000000.0
2007-05-17 08:46:00,88.642,88.654,88.641,88.641,11200000.0
2007-05-17 08:47:00,88.618,88.636,88.604,88.635,11200000.0
2007-05-17 08:48:00,88.636,88.64,88.621,88.621,12800000.0
2007-05-17 08:49:00,88.623,88.627,88.612,88.615,17600000.0
2007-05-17 08:50:00,88.623,88.625,88.611,88.614,12800000.0
2007-05-17 08:51:00,88.613,88.628,88.613,88.622,17600000.0
2007-05-17 08:52:00,88.619,88.62,88.607,88.62,11200000.0
2007-05-17 08:53:00,88.618,88.618,88.601,88.601,16000000.0
2007-05-17 08:54:00,88.607,88.631,88.607,88.625,14400000.0
2007-05-17 08:55:00,88.633,88.64,88.624,88.636,16000000.0
2007-05-17 08:56:00,88.664,88.667,88.661,88.661,11200000.0
2007-05-17 08:57:00,88.655,88.68,88.655,88.68,10600000.0
2007-05-17 08:58:00,88.683,88.691,88.678,88.691,9600000.0
2007-05-17 08:59:00,88.673,88.673,88.652,88.652,12800000.0
2007-05-17 09:00:00,88.65,88.65,88.618,88.618,17600000.0
2007-05-17 09:01:00,88.614,88.63,88.614,88.617,11200000.0
2007-05-17 09:02:00,88.605,88.609,88.594,88.602,11200000.0
2007-05-17 09:03:00,88.581,88.585,88.564,88.575,16000000.0
2007-05-17 09:04:00,88.548,88.565,88.548,88.565,11200000.0
2007-05-17 09:05:00,88.557,88.557,88.537,88.537,11200000.0
2007-05-17 09:06:00,88.523,88.544,88.523,88.544,12800000.0
2007-05-17 09:07:00,88.545,88.546,88.535,88.546,12800000.0
2007-05-17 09:08:00,88.542,88.553,88.541,88.553,12800000.0
2007-05-17 09:09:00,88.568,88.573,88.553,88.566,17600000.0
2007-05-17 09:10:00,88.561,88.561,88.53,88.53,12800000.0
2007-05-17 09:11:00,88.534,88.534,88.523,88.53,12800000.0
2007-05-17 09:12:00,88.55,88.55,88.543,88.543,3200000.0
2007-05-17 09:13:00,88.516,88.523,88.513,88.515,11200000.0
2007-05-17 09:14:00,88.511,88.525,88.511,88.513,11200000.0
2007-05-17 09:15:00,88.52,88.534,88.52,88.531,11200000.0
2007-05-17 09:16:00,88.553,88.564,88.553,88.562,12200000.0
2007-05-17 09:17:00,88.564,88.572,88.559,88.572,11200000.0
2007-05-17 09:18:00,88.558,88.56,88.553,88.555,14400000.0
2007-05-17 09:19:00,88.547,88.559,88.545,88.559,12800000.0
2007-05-17 09:20:00,88.54,88.545,88.534,88.542,16000000.0
2007-05-17 09:21:00,88.544,88.552,88.54,88.552,11200000.0
2007-05-17 09:22:00,88.57,88.583,88.567,88.573,17600000.0
2007-05-17 09:23:00,88.57,88.593,88.57,88.593,12800000.0
2007-05-17 09:24:00,88.625,88.625,88.607,88.616,12800000.0
2007-05-17 09:25:00,88.606,88.623,88.606,88.614,12800000.0
2007-05-17 09:26:00,88.618,88.621,88.602,88.607,11200000.0
2007-05-17 09:27:00,88.598,88.61,88.598,88.61,11200000.0
2007-05-17 09:28:00,88.615,88.632,88.615,88.632,12200000.0
2007-05-17 09:29:00,88.632,88.632,88.621,88.621,11200000.0
2007-05-17 09:30:00,88.632,88.632,88.622,88.624,12800000.0
2007-05-17 09:31:00,88.618,88.641,88.618,88.641,12800000.0
2007-05-17 09:32:00,88.629,88.633,88.591,88.591,14400000.0
2007-05-17 09:33:00,88.596,88.622,88.596,88.622,12800000.0
2007-05-17 09:34:00,88.644,88.648,88.636,88.636,11200000.0
2007-05-17 09:35:00,88.632,88.636,88.623,88.636,12800000.0
2007-05-17 09:36:00,88.645,88.647,88.632,88.632,16000000.0
2007-05-17 09:37:00,88.649,88.669,88.592,88.649,16000000.0
2007-05-17 09:38:00,88.632,88.643,88.628,88.64,11200000.0
2007-05-17 09:39:00,88.648,88.648,88.635,88.642,12800000.0
2007-05-17 09:40:00,88.638,88.645,88.622,88.639,13800000.0
2007-05-17 09:41:00,88.632,88.639,88.631,88.631,11200000.0
2007-05-17 09:42:00,88.613,88.636,88.613,88.628,15400000.0
2007-05-17 09:43:00,88.635,88.648,88.631,88.631,12800000.0
2007-05-17 09:44:00,88.634,88.645,88.633,88.633,12800000.0
2007-05-17 09:45:00,88.644,88.646,88.637,88.638,12800000.0
2007-05-17 09:46:00,88.637,88.637,88.621,88.633,11200000.0
2007-05-17 09:47:00,88.628,88.647,88.628,88.647,12800000.0
2007-05-17 09:48:00,88.642,88.65,88.628,88.648,11200000.0
2007-05-17 09:49:00,88.642,88.645,88.636,88.641,12800000.0
2007-05-17 09:50:00,88.643,88.652,88.643,88.652,16000000.0
2007-05-17 09:51:00,88.643,88.65,88.637,88.65,16000000.0
2007-05-17 09:52:00,88.648,88.655,88.643,88.655,11200000.0
2007-05-17 09:53:00,88.645,88.647,88.628,88.64,12800000.0
2007-05-17 09:54:00,88.658,88.66,88.652,88.654,11200000.0
2007-05-17 09:55:00,88.634,88.65,88.629,88.641,11200000.0
2007-05-17 09:56:00,88.643,88.651,88.623,88.65,14400000.0
2007-05-17 09:57:00,88.657,88.66,88.652,88.656,17600000.0
2007-05-17 09:58:00,88.656,88.667,88.568,88.667,17600000.0
2007-05-17 09:59:00,88.67,88.67,88.66,88.662,17600000.0
2007-05-17 10:00:00,88.666,88.669,88.655,88.659,11200000.0
2007-05-17 10:01:00,88.659,88.672,88.659,88.666,12800000.0
2007-05-17 10:02:00,88.67,88.674,88.666,88.674,15400000.0
2007-05-17 10:03:00,88.671,88.672,88.659,88.67,11200000.0
2007-05-17 10:04:00,88.672,88.675,88.671,88.671,8000000.0
2007-05-17 10:05:00,88.665,88.677,88.661,88.661,14800000.0
2007-05-17 10:06:00,88.662,88.672,88.662,88.672,16400000.0
2007-05-17 10:07:00,88.663,88.677,88.662,88.677,12800000.0
2007-05-17 10:08:00,88.675,88.683,88.668,88.683,11200000.0
2007-05-17 10:09:00,88.69,88.713,88.688,88.713,12800000.0
2007-05-17 10:10:00,88.704,88.704,88.684,88.695,17600000.0
2007-05-17 10:11:00,88.7,88.714,88.7,88.71,11200000.0
2007-05-17 10:12:00,88.708,88.708,88.686,88.704,12200000.0
2007-05-17 10:13:00,88.704,88.708,88.694,88.702,12800000.0
2007-05-17 10:14:00,88.703,88.71,88.703,88.705,11200000.0
2007-05-17 10:15:00,88.686,88.7,88.686,88.7,12800000.0
2007-05-17 10:16:00,88.707,88.707,88.689,88.695,12800000.0
2007-05-17 10:17:00,88.684,88.693,88.684,88.684,11200000.0
2007-05-17 10:18:00,88.69,88.7,88.678,88.692,11200000.0
2007-05-17 10:19:00,88.686,88.709,88.686,88.709,11200000.0
2007-05-17 10:20:00,88.704,88.705,88.694,88.694,17600000.0
2007-05-17 10:21:00,88.682,88.728,88.682,88.728,16000000.0
2007-05-17 10:22:00,88.739,88.744,88.735,88.736,11200000.0
2007-05-17 10:23:00,88.738,88.738,88.725,88.728,11200000.0
2007-05-17 10:24:00,88.714,88.714,88.704,88.704,12800000.0
2007-05-17 10:25:00,88.71,88.715,88.7,88.715,10600000.0
2007-05-17 10:26:00,88.705,88.705,88.687,88.693,12800000.0
2007-05-17 10:27:00,88.686,88.686,88.67,88.674,11200000.0
2007-05-17 10:28:00,88.676,88.676,88.658,88.658,12800000.0
2007-05-17 10:29:00,88.66,88.66,88.65,88.65,11200000.0
2007-05-17 10:30:00,88.645,88.667,88.645,88.659,12800000.0
2007-05-17 10:32:00,88.657,88.657,88.649,88.65,17600000.0
2007-05-17 10:33:00,88.677,88.69,88.677,88.69,11200000.0
2007-05-17 10:34:00,88.696,88.701,88.695,88.695,11200000.0
2007-05-17 10:35:00,88.699,88.706,88.699,88.705,11200000.0
2007-05-17 10:36:00,88.701,88.701,88.693,88.699,11200000.0
2007-05-17 10:37:00,88.691,88.697,88.601,88.689,11200000.0
2007-05-17 10:38:00,88.688,88.715,88.688,88.715,12800000.0
2007-05-17 10:39:00,88.701,88.707,88.699,88.702,11200000.0
2007-05-17 10:40:00,88.707,88.719,88.707,88.709,16000000.0
2007-05-17 10:41:00,88.715,88.721,88.715,88.721,12800000.0
2007-05-17 10:42:00,88.715,88.715,88.687,88.696,11200000.0
2007-05-17 10:43:00,88.69,88.695,88.685,88.695,11200000.0
2007-05-17 10:44:00,88.697,88.704,88.697,88.699,12800000.0
2007-05-17 10:45:00,88.688,88.69,88.671,88.685,12800000.0
2007-05-17 10:46:00,88.686,88.691,88.679,88.691,12800000.0
2007-05-17 10:47:00,88.702,88.702,88.677,88.699,12800000.0
2007-05-17 10:48:00,88.694,88.697,88.683,88.697,12200000.0
2007-05-17 10:49:00,88.686,88.691,88.684,88.69,11200000.0
2007-05-17 10:50:00,88.682,88.689,88.676,88.68,16000000.0
2007-05-17 10:51:00,88.686,88.696,88.686,88.696,17600000.0
2007-05-17 10:52:00,88.686,88.692,88.685,88.685,11200000.0
2007-05-17 10:53:00,88.689,88.701,88.68,88.687,10600000.0
2007-05-17 10:54:00,88.699,88.699,88.689,88.695,17600000.0
2007-05-17 10:55:00,88.692,88.695,88.665,88.672,11200000.0
2007-05-17 10:56:00,88.693,88.7,88.693,88.7,17000000.0
2007-05-17 10:57:00,88.697,88.699,88.689,88.698,16000000.0
2007-05-17 10:58:00,88.697,88.704,88.611,88.701,12800000.0
2007-05-17 10:59:00,88.703,88.707,88.696,88.696,11200000.0
2007-05-17 11:00:00,88.702,88.706,88.7,88.701,12800000.0
2007-05-17 11:01:00,88.705,88.712,88.704,88.707,12800000.0
2007-05-17 11:02:00,88.714,88.721,88.712,88.716,16000000.0
2007-05-17 11:03:00,88.704,88.704,88.662,88.662,12800000.0
2007-05-17 11:04:00,88.67,88.679,88.664,88.665,14400000.0
2007-05-17 11:05:00,88.643,88.649,88.631,88.644,17600000.0
2007-05-17 11:06:00,88.658,88.674,88.654,88.674,17600000.0
2007-05-17 11:07:00,88.69,88.701,88.683,88.696,17600000.0
2007-05-17 11:08:00,88.633,88.695,88.633,88.674,11200000.0
2007-05-17 11:09:00,88.696,88.699,88.687,88.696,17600000.0
2007-05-17 11:10:00,88.685,88.691,88.673,88.687,12800000.0
2007-05-17 11:11:00,88.696,88.741,88.696,88.741,11200000.0
2007-05-17 11:12:00,88.722,88.737,88.722,88.725,17600000.0
2007-05-17 11:13:00,88.738,88.738,88.714,88.725,14400000.0
2007-05-17 11:14:00,88.73,88.734,88.702,88.702,11200000.0
2007-05-17 11:15:00,88.687,88.703,88.687,88.699,11200000.0
2007-05-17 11:16:00,88.691,88.703,88.691,88.703,12200000.0
2007-05-17 11:17:00,88.702,88.71,88.696,88.703,11200000.0
2007-05-17 11:18:00,88.702,88.702,88.694,88.699,12800000.0
2007-05-17 11:19:00,88.685,88.694,88.683,88.692,17600000.0
2007-05-17 11:20:00,88.685,88.701,88.677,88.692,12800000.0
2007-05-17 11:21:00,88.696,88.704,88.694,88.696,14400000.0
2007-05-17 11:22:00,88.689,88.69,88.679,88.689,12800000.0
2007-05-17 11:23:00,88.694,88.695,88.68,88.68,11200000.0
2007-05-17 11:24:00,88.684,88.687,88.672,88.681,12800000.0
2007-05-17 11:25:00,88.685,88.702,88.677,88.698,17600000.0
2007-05-17 11:26:00,88.704,88.704,88.692,88.692,14400000.0
2007-05-17 11:27:00,88.688,88.694,88.675,88.693,11200000.0
2007-05-17 11:28:00,88.69,88.697,88.688,88.694,14400000.0
2007-05-17 11:29:00,88.695,88.707,88.695,88.7,14400000.0
2007-05-17 11:30:00,88.698,88.701,88.689,88.699,14400000.0
2007-05-17 11:31:00,88.702,88.709,88.698,88.701,11200000.0
2007-05-17 11:32:00,88.706,88.71,88.701,88.704,17000000.0
2007-05-17 11:33:00,88.699,88.699,88.685,88.685,12800000.0
2007-05-17 11:34:00,88.695,88.695,88.677,88.677,12800000.0
2007-05-17 11:35:00,88.682,88.687,88.677,88.677,11200000.0
2007-05-17 11:36:00,88.679,88.688,88.676,88.688,12800000.0
2007-05-17 11:37:00,88.692,88.698,88.684,88.684,11200000.0
2007-05-17 11:38:00,88.691,88.698,88.691,88.698,11200000.0
2007-05-17 11:39:00,88.707,88.715,88.699,88.712,11200000.0
2007-05-17 11:40:00,88.706,88.707,88.694,88.696,11200000.0
2007-05-17 11:41:00,88.707,88.729,88.707,88.713,16000000.0
2007-05-17 11:42:00,88.718,88.726,88.707,88.719,17600000.0
2007-05-17 11:43:00,88.726,88.732,88.713,88.732,11200000.0
2007-05-17 11:44:00,88.732,88.732,88.722,88.724,11200000.0
2007-05-17 11:45:00,88.739,88.739,88.727,88.727,14400000.0
2007-05-17 11:46:00,88.725,88.725,88.699,88.702,11200000.0
2007-05-17 11:47:00,88.708,88.708,88.687,88.7,17600000.0
2007-05-17 11:48:00,88.699,88.705,88.686,88.705,11200000.0
2007-05-17 11:49:00,88.702,88.709,88.702,88.707,12800000.0
2007-05-17 11:50:00,88.718,88.718,88.704,88.714,12800000.0
2007-05-17 11:51:00,88.713,88.718,88.709,88.71,11200000.0
2007-05-17 11:52:00,88.715,88.719,88.712,88.719,11200000.0
2007-05-17 11:53:00,88.705,88.711,88.687,88.687,16000000.0
2007-05-17 11:54:00,88.683,88.683,88.669,88.67,14400000.0
2007-05-17 11:55:00,88.66,88.666,88.596,88.658,11200000.0
2007-05-17 11:56:00,88.661,88.667,88.653,88.663,12800000.0
2007-05-17 11:57:00,88.653,88.656,88.634,88.656,12800000.0
2007-05-17 11:58:00,88.667,88.667,88.655,88.655,11200000.0
2007-05-17 11:59:00,88.665,88.673,88.663,88.664,11200000.0
2007-05-17 12:00:00,88.674,88.675,88.657,88.657,11200000.0
2007-05-17 12:01:00,88.656,88.661,88.655,88.655,11200000.0
2007-05-17 12:02:00,88.645,88.653,88.645,88.653,14400000.0
2007-05-17 12:03:00,88.654,88.671,88.654,88.666,11200000.0
2007-05-17 12:04:00,88.671,88.678,88.663,88.678,17600000.0
2007-05-17 12:05:00,88.682,88.69,88.681,88.69,18000000.0
2007-05-17 12:06:00,88.692,88.692,88.681,88.686,12800000.0
2007-05-17 12:07:00,88.697,88.701,88.688,88.701,11200000.0
2007-05-17 12:08:00,88.698,88.701,88.689,88.701,11200000.0
2007-05-17 12:09:00,88.703,88.713,88.699,88.707,14400000.0
2007-05-17 12:10:00,88.697,88.697,88.668,88.668,11200000.0
2007-05-17 12:11:00,88.683,88.694,88.678,88.694,12800000.0
2007-05-17 12:12:00,88.693,88.693,88.686,88.686,11200000.0
2007-05-17 12:13:00,88.67,88.671,88.66,88.663,11200000.0
2007-05-17 12:14:00,88.67,88.67,88.659,88.665,12800000.0
2007-05-17 12:15:00,88.667,88.671,88.666,88.67,12800000.0
2007-05-17 12:16:00,88.656,88.675,88.655,88.675,12800000.0
2007-05-17 12:17:00,88.673,88.681,88.601,88.681,17600000.0
2007-05-17 12:18:00,88.672,88.677,88.666,88.668,16000000.0
2007-05-17 12:19:00,88.663,88.676,88.644,88.676,12800000.0
2007-05-17 12:20:00,88.693,88.696,88.681,88.685,13800000.0
2007-05-17 12:21:00,88.664,88.678,88.659,88.678,11200000.0
2007-05-17 12:22:00,88.68,88.697,88.68,88.697,16000000.0
2007-05-17 12:23:00,88.702,88.702,88.688,88.688,14400000.0
2007-05-17 12:24:00,88.677,88.682,88.673,88.675,12800000.0
2007-05-17 12:25:00,88.664,88.698,88.664,88.698,11200000.0
2007-05-17 12:26:00,88.679,88.683,88.674,88.68,10600000.0
2007-05-17 12:27:00,88.664,88.677,88.654,88.66,11200000.0
2007-05-17 12:28:00,88.686,88.694,88.679,88.694,12800000.0
2007-05-17 12:29:00,88.705,88.708,88.686,88.691,17600000.0
2007-05-17 12:30:00,88.684,88.719,88.684,88.713,17600000.0
2007-05-17 12:31:00,88.719,88.749,88.719,88.749,12800000.0
2007-05-17 12:32:00,88.745,88.752,88.735,88.741,12800000.0
2007-05-17 12:33:00,88.744,88.744,88.729,88.738,14400000.0
2007-05-17 12:34:00,88.727,88.728,88.714,88.716,12200000.0
2007-05-17 12:35:00,88.715,88.719,88.712,88.716,11200000.0
2007-05-17 12:36:00,88.702,88.711,88.694,88.711,11200000.0
2007-05-17 12:37:00,88.712,88.717,88.7,88.704,11200000.0
2007-05-17 12:38:00,88.706,88.713,88.62,88.708,17600000.0
2007-05-17 12:39:00,88.703,88.711,88.703,88.703,16000000.0
2007-05-17 12:40:00,88.711,88.733,88.705,88.733,16000000.0
2007-05-17 12:41:00,88.751,88.759,88.749,88.749,12800000.0
2007-05-17 12:42:00,88.762,88.813,88.762,88.802,14400000.0
2007-05-17 12:43:00,88.786,88.797,88.774,88.797,12800000.0
2007-05-17 12:44:00,88.798,88.806,88.78,88.788,17600000.0
2007-05-17 12:45:00,88.791,88.803,88.785,88.803,16000000.0
2007-05-17 12:46:00,88.792,88.792,88.778,88.784,12800000.0
2007-05-17 12:47:00,88.781,88.783,88.765,88.777,12800000.0
2007-05-17 12:48:00,88.776,88.776,88.765,88.775,12800000.0
2007-05-17 12:49:00,88.761,88.761,88.748,88.748,16000000.0
2007-05-17 12:50:00,88.746,88.758,88.742,88.742,14400000.0
2007-05-17 12:51:00,88.754,88.766,88.754,88.754,11200000.0
2007-05-17 12:52:00,88.745,88.745,88.729,88.739,11200000.0
2007-05-17 12:53:00,88.736,88.737,88.727,88.727,11200000.0
2007-05-17 12:54:00,88.743,88.76,88.743,88.752,12800000.0
2007-05-17 12:55:00,88.754,88.757,88.745,88.745,16000000.0
2007-05-17 12:56:00,88.75,88.767,88.75,88.766,11200000.0
2007-05-17 12:57:00,88.76,88.76,88.752,88.752,11200000.0
2007-05-17 12:58:00,88.754,88.765,88.748,88.764,17600000.0
2007-05-17 12:59:00,88.762,88.769,88.748,88.748,16000000.0
2007-05-17 13:00:00,88.734,88.772,88.734,88.772,12800000.0
2007-05-17 13:01:00,88.77,88.773,88.763,88.765,14400000.0
2007-05-17 13:02:00,88.766,88.772,88.763,88.763,12800000.0
2007-05-17 13:03:00,88.766,88.766,88.751,88.764,9600000.0
2007-05-17 13:04:00,88.748,88.75,88.729,88.75,11200000.0
2007-05-17 13:05:00,88.758,88.766,88.753,88.76,12800000.0
2007-05-17 13:06:00,88.75,88.766,88.75,88.766,11200000.0
2007-05-17 13:07:00,88.773,88.775,88.768,88.771,14400000.0
2007-05-17 13:08:00,88.772,88.772,88.712,88.712,17600000.0
2007-05-17 13:09:00,88.694,88.708,88.694,88.702,12800000.0
2007-05-17 13:10:00,88.692,88.692,88.638,88.638,16000000.0
2007-05-17 13:11:00,88.646,88.646,88.632,88.632,11200000.0
2007-05-17 13:12:00,88.632,88.64,88.625,88.64,12800000.0
2007-05-17 13:13:00,88.632,88.635,88.622,88.622,17600000.0
2007-05-17 13:14:00,88.633,88.633,88.572,88.572,12800000.0
2007-05-17 13:15:00,88.565,88.565,88.547,88.553,12200000.0
2007-05-17 13:16:00,88.554,88.554,88.514,88.516,17600000.0
2007-05-17 13:17:00,88.52,88.52,88.503,88.512,12800000.0
2007-05-17 13:18:00,88.505,88.533,88.493,88.533,11200000.0
2007-05-17 13:19:00,88.564,88.57,88.561,88.569,16000000.0
2007-05-17 13:20:00,88.572,88.587,88.57,88.587,17600000.0
2007-05-17 13:21:00,88.603,88.613,88.601,88.611,11200000.0
2007-05-17 13:22:00,88.601,88.603,88.596,88.603,14400000.0
2007-05-17 13:23:00,88.612,88.618,88.611,88.611,12800000.0
2007-05-17 13:24:00,88.625,88.645,88.625,88.645,11200000.0
2007-05-17 13:25:00,88.657,88.67,88.657,88.666,17600000.0
2007-05-17 13:26:00,88.682,88.682,88.667,88.668,17600000.0
2007-05-17 13:27:00,88.689,88.696,88.68,88.68,12800000.0
2007-05-17 13:28:00,88.674,88.674,88.578,88.656,16000000.0
2007-05-17 13:29:00,88.64,88.658,88.565,88.658,11200000.0
2007-05-17 13:30:00,88.659,88.671,88.658,88.658,12800000.0
2007-05-17 13:31:00,88.653,88.664,88.653,88.664,11200000.0
2007-05-17 13:32:00,88.656,88.66,88.655,88.66,11200000.0
2007-05-17 13:33:00,88.669,88.677,88.669,88.671,19200000.0
2007-05-17 13:34:00,88.659,88.659,88.645,88.645,12800000.0
2007-05-17 13:35:00,88.642,88.642,88.62,88.62,36800000.0
2007-05-17 13:36:00,88.609,88.611,88.604,88.604,17000000.0
2007-05-17 13:37:00,88.603,88.609,88.598,88.598,14400000.0
2007-05-17 13:38:00,88.603,88.603,88.589,88.593,34000000.0
2007-05-17 13:39:00,88.59,88.616,88.59,88.616,14400000.0
2007-05-17 13:40:00,88.623,88.623,88.603,88.603,40000000.0
2007-05-17 13:41:00,88.609,88.619,88.609,88.619,16000000.0
2007-05-17 13:42:00,88.611,88.621,88.611,88.611,11200000.0
2007-05-17 13:43:00,88.624,88.624,88.614,88.619,26600000.0
2007-05-17 13:44:00,88.621,88.628,88.614,88.614,33000000.0
2007-05-17 13:45:00,88.613,88.625,88.611,88.62,20800000.0
2007-05-17 13:46:00,88.624,88.624,88.615,88.619,24000000.0
2007-05-17 13:47:00,88.613,88.629,88.613,88.629,12800000.0
2007-05-17 13:48:00,88.629,88.629,88.615,88.62,12800000.0
2007-05-17 13:49:00,88.596,88.596,88.572,88.572,17600000.0
2007-05-17 13:50:00,88.585,88.587,88.558,88.567,11200000.0
2007-05-17 13:51:00,88.56,88.563,88.553,88.563,24000000.0
2007-05-17 13:52:00,88.567,88.567,88.55,88.55,12800000.0
2007-05-17 13:53:00,88.571,88.582,88.567,88.582,17600000.0
2007-05-17 13:54:00,88.592,88.594,88.585,88.593,25600000.0
2007-05-17 13:55:00,88.587,88.587,88.569,88.574,14400000.0
2007-05-17 13:56:00,88.579,88.601,88.579,88.598,14400000.0
2007-05-17 13:57:00,88.61,88.61,88.594,88.601,28800000.0
2007-05-17 13:58:00,88.599,88.605,88.599,88.604,14400000.0
2007-05-17 13:59:00,88.61,88.613,88.604,88.608,31400000.0
2007-05-17 14:00:00,88.605,88.615,88.605,88.61,48400000.0
2007-05-17 14:01:00,88.612,88.612,88.597,88.602,31400000.0
2007-05-17 14:02:00,88.597,88.597,88.587,88.587,14400000.0
2007-05-17 14:03:00,88.587,88.587,88.579,88.579,13800000.0
2007-05-17 14:04:00,88.587,88.599,88.587,88.599,11200000.0
2007-05-17 14:05:00,88.599,88.608,88.599,88.603,24000000.0
2007-05-17 14:06:00,88.576,88.603,88.576,88.583,36200000.0
2007-05-17 14:07:00,88.596,88.602,88.58,88.582,39400000.0
2007-05-17 14:08:00,88.583,88.585,88.574,88.574,16000000.0
2007-05-17 14:09:00,88.591,88.592,88.579,88.592,33600000.0
2007-05-17 14:10:00,88.593,88.6,88.59,88.59,33000000.0
2007-05-17 14:11:00,88.589,88.589,88.578,88.583,14400000.0
2007-05-17 14:12:00,88.577,88.585,88.575,88.576,27200000.0
2007-05-17 14:13:00,88.583,88.589,88.579,88.589,14400000.0
2007-05-17 14:14:00,88.583,88.586,88.573,88.58,12800000.0
2007-05-17 14:15:00,88.566,88.566,88.548,88.552,28800000.0
2007-05-17 14:16:00,88.556,88.56,88.543,88.555,25600000.0
2007-05-17 14:17:00,88.556,88.556,88.543,88.545,12800000.0
2007-05-17 14:18:00,88.544,88.544,88.533,88.533,15400000.0
2007-05-17 14:19:00,88.527,88.53,88.516,88.516,12800000.0
2007-05-17 14:20:00,88.512,88.52,88.506,88.51,25600000.0
2007-05-17 14:21:00,88.522,88.532,88.519,88.532,28800000.0
2007-05-17 14:22:00,88.534,88.543,88.53,88.536,24000000.0
2007-05-17 14:23:00,88.539,88.563,88.531,88.553,48000000.0
2007-05-17 14:24:00,88.544,88.547,88.533,88.541,12800000.0
2007-05-17 14:25:00,88.536,88.548,88.531,88.532,12800000.0
2007-05-17 14:26:00,88.529,88.537,88.528,88.53,12800000.0
2007-05-17 14:27:00,88.529,88.558,88.529,88.558,17600000.0
2007-05-17 14:28:00,88.553,88.553,88.526,88.536,11200000.0
2007-05-17 14:29:00,88.538,88.545,88.537,88.538,36800000.0
2007-05-17 14:30:00,88.535,88.555,88.535,88.548,22400000.0
2007-05-17 14:31:00,88.537,88.537,88.505,88.505,20800000.0
2007-05-17 14:32:00,88.504,88.518,88.504,88.516,40000000.0
2007-05-17 14:33:00,88.509,88.509,88.489,88.494,24000000.0
2007-05-17 14:34:00,88.51,88.542,88.51,88.542,33000000.0
2007-05-17 14:35:00,88.541,88.541,88.51,88.529,13800000.0
2007-05-17 14:36:00,88.539,88.539,88.504,88.504,12800000.0
2007-05-17 14:37:00,88.489,88.505,88.476,88.505,11200000.0
2007-05-17 14:38:00,88.526,88.538,88.521,88.526,56000000.0
2007-05-17 14:39:00,88.526,88.549,88.525,88.532,12800000.0
2007-05-17 14:40:00,88.531,88.534,88.504,88.519,13800000.0
2007-05-17 14:41:00,88.514,88.526,88.514,88.523,56000000.0
2007-05-17 14:42:00,88.516,88.522,88.51,88.514,12200000.0
2007-05-17 14:43:00,88.517,88.53,88.517,88.521,25600000.0
2007-05-17 14:44:00,88.519,88.519,88.482,88.482,11200000.0
2007-05-17 14:45:00,88.465,88.465,88.456,88.461,11200000.0
2007-05-17 14:46:00,88.462,88.465,88.422,88.422,11200000.0
2007-05-17 14:47:00,88.42,88.426,88.415,88.416,16000000.0
2007-05-17 14:48:00,88.414,88.422,88.414,88.417,19200000.0
2007-05-17 14:49:00,88.434,88.434,88.419,88.42,32000000.0
2007-05-17 14:50:00,88.415,88.427,88.415,88.427,28800000.0
2007-05-17 14:51:00,88.427,88.45,88.427,88.45,31800000.0
2007-05-17 14:52:00,88.471,88.478,88.471,88.478,12800000.0
2007-05-17 14:53:00,88.464,88.468,88.459,88.467,17600000.0
2007-05-17 14:54:00,88.478,88.482,88.472,88.482,12800000.0
2007-05-17 14:55:00,88.479,88.479,88.461,88.461,16000000.0
2007-05-17 14:56:00,88.458,88.464,88.449,88.449,12800000.0
2007-05-17 14:57:00,88.437,88.437,88.413,88.418,12800000.0
2007-05-17 14:58:00,88.424,88.429,88.407,88.429,17600000.0
2007-05-17 14:59:00,88.421,88.428,88.414,88.428,16000000.0
2007-05-17 15:00:00,88.434,88.437,88.41,88.423,14400000.0
2007-05-17 15:01:00,88.438,88.448,88.438,88.439,12800000.0
2007-05-17 15:02:00,88.446,88.453,88.439,88.443,26600000.0
2007-05-17 15:03:00,88.44,88.44,88.433,88.433,12800000.0
2007-05-17 15:04:00,88.431,88.437,88.423,88.425,24000000.0
2007-05-17 15:05:00,88.418,88.436,88.418,88.42,11200000.0
2007-05-17 15:06:00,88.421,88.431,88.421,88.422,11200000.0
2007-05-17 15:07:00,88.418,88.418,88.394,88.411,25600000.0
2007-05-17 15:08:00,88.408,88.422,88.408,88.418,22400000.0
2007-05-17 15:09:00,88.404,88.414,88.398,88.398,16000000.0
2007-05-17 15:10:00,88.406,88.414,88.403,88.41,40000000.0
2007-05-17 15:11:00,88.422,88.422,88.412,88.412,32000000.0
2007-05-17 15:12:00,88.416,88.416,88.395,88.401,12800000.0
2007-05-17 15:13:00,88.395,88.402,88.386,88.386,44800000.0
2007-05-17 15:14:00,88.4,88.409,88.39,88.399,34600000.0
2007-05-17 15:15:00,88.385,88.398,88.385,88.392,22400000.0
2007-05-17 15:16:00,88.399,88.421,88.399,88.421,36800000.0
2007-05-17 15:17:00,88.423,88.424,88.414,88.414,22400000.0
2007-05-17 15:18:00,88.425,88.425,88.413,88.415,22400000.0
2007-05-17 15:19:00,88.41,88.413,88.41,88.412,16000000.0
2007-05-17 15:20:00,88.421,88.421,88.403,88.403,24000000.0
2007-05-17 15:21:00,88.399,88.399,88.392,88.394,14400000.0
2007-05-17 15:22:00,88.394,88.395,88.383,88.384,14400000.0
2007-05-17 15:23:00,88.375,88.375,88.366,88.367,47400000.0
2007-05-17 15:24:00,88.357,88.357,88.344,88.352,25600000.0
2007-05-17 15:25:00,88.362,88.362,88.352,88.352,27200000.0
2007-05-17 15:26:00,88.372,88.375,88.351,88.374,40000000.0
2007-05-17 15:27:00,88.367,88.368,88.362,88.362,28200000.0
2007-05-17 15:28:00,88.357,88.369,88.357,88.366,70400000.0
2007-05-17 15:29:00,88.37,88.376,88.286,88.376,45800000.0
2007-05-17 15:30:00,88.283,88.42,88.255,88.27,115200000.0
2007-05-17 15:31:00,88.372,88.375,88.365,88.373,60800000.0
2007-05-17 15:32:00,88.373,88.378,88.362,88.362,30400000.0
2007-05-17 15:33:00,88.356,88.368,88.354,88.354,30400000.0
2007-05-17 15:34:00,88.35,88.362,88.339,88.339,22400000.0
2007-05-17 15:35:00,88.353,88.368,88.348,88.361,33400000.0
2007-05-17 15:36:00,88.365,88.372,88.364,88.365,32000000.0
2007-05-17 15:37:00,88.364,88.366,88.358,88.358,30400000.0
2007-05-17 15:38:00,88.355,88.355,88.347,88.351,58600000.0
2007-05-17 15:39:00,88.371,88.371,88.356,88.369,36800000.0
2007-05-17 15:40:00,88.366,88.367,88.356,88.367,35200000.0
2007-05-17 15:41:00,88.368,88.368,88.357,88.362,25600000.0
2007-05-17 15:42:00,88.36,88.36,88.354,88.354,43200000.0
2007-05-17 15:43:00,88.351,88.357,88.345,88.347,27200000.0
2007-05-17 15:44:00,88.352,88.361,88.345,88.356,12800000.0
2007-05-17 15:45:00,88.369,88.369,88.35,88.365,16000000.0
2007-05-17 15:46:00,88.376,88.387,88.376,88.383,14400000.0
2007-05-17 15:47:00,88.379,88.379,88.359,88.365,30400000.0
2007-05-17 15:48:00,88.37,88.38,88.36,88.36,27200000.0
2007-05-17 15:49:00,88.357,88.357,88.339,88.345,11200000.0
2007-05-17 15:50:00,88.35,88.357,88.346,88.352,11200000.0
2007-05-17 15:51:00,88.351,88.36,88.351,88.357,12800000.0
2007-05-17 15:52:00,88.33,88.33,88.307,88.315,20800000.0
2007-05-17 15:53:00,88.326,88.326,88.3,88.3,23400000.0
2007-05-17 15:54:00,88.313,88.313,88.296,88.296,29200000.0
2007-05-17 15:55:00,88.307,88.317,88.307,88.307,23400000.0
2007-05-17 15:56:00,88.306,88.321,88.306,88.31,50600000.0
2007-05-17 15:57:00,88.297,88.299,88.286,88.286,12800000.0
2007-05-17 15:58:00,88.295,88.296,88.279,88.296,19200000.0
2007-05-17 15:59:00,88.293,88.302,88.287,88.294,37200000.0
2007-05-17 16:00:00,88.298,88.315,88.298,88.305,50600000.0
2007-05-17 16:01:00,88.3,88.311,88.287,88.287,41600000.0
2007-05-17 16:02:00,88.293,88.306,88.27,88.299,22400000.0
2007-05-17 16:03:00,88.293,88.31,88.285,88.31,64800000.0
2007-05-17 16:04:00,88.296,88.303,88.288,88.288,44800000.0
2007-05-17 16:05:00,88.292,88.318,88.291,88.318,47400000.0
2007-05-17 16:06:00,88.32,88.32,88.302,88.302,35600000.0
2007-05-17 16:07:00,88.298,88.302,88.278,88.302,32000000.0
2007-05-17 16:08:00,88.304,88.319,88.304,88.319,45600000.0
2007-05-17 16:09:00,88.318,88.327,88.306,88.306,44800000.0
2007-05-17 16:10:00,88.301,88.301,88.291,88.291,41600000.0
2007-05-17 16:11:00,88.292,88.315,88.29,88.315,14400000.0
2007-05-17 16:12:00,88.33,88.361,88.33,88.343,56000000.0
2007-05-17 16:13:00,88.37,88.387,88.367,88.367,11200000.0
2007-05-17 16:14:00,88.365,88.365,88.351,88.364,49600000.0
2007-05-17 16:15:00,88.361,88.361,88.351,88.361,59200000.0
2007-05-17 16:16:00,88.347,88.356,88.345,88.353,17600000.0
2007-05-17 16:17:00,88.357,88.364,88.355,88.364,38400000.0
2007-05-17 16:18:00,88.346,88.351,88.343,88.343,11200000.0
2007-05-17 16:19:00,88.365,88.365,88.359,88.361,22400000.0
2007-05-17 16:20:00,88.363,88.365,88.359,88.359,11200000.0
2007-05-17 16:21:00,88.361,88.375,88.361,88.375,27200000.0
2007-05-17 16:22:00,88.387,88.392,88.384,88.387,41600000.0
2007-05-17 16:23:00,88.395,88.429,88.395,88.429,43200000.0
2007-05-17 16:24:00,88.432,88.453,88.432,88.433,17600000.0
2007-05-17 16:25:00,88.429,88.441,88.426,88.441,33600000.0
2007-05-17 16:26:00,88.457,88.481,88.457,88.478,17600000.0
2007-05-17 16:27:00,88.464,88.494,88.464,88.488,35200000.0
2007-05-17 16:28:00,88.488,88.5,88.488,88.492,27200000.0
2007-05-17 16:29:00,88.492,88.502,88.484,88.502,11200000.0
2007-05-17 16:30:00,88.523,88.53,88.502,88.502,11200000.0
2007-05-17 16:31:00,88.51,88.524,88.51,88.519,41600000.0
2007-05-17 16:32:00,88.516,88.519,88.474,88.477,12800000.0
2007-05-17 16:33:00,88.48,88.493,88.479,88.493,26600000.0
2007-05-17 16:34:00,88.489,88.495,88.477,88.495,35200000.0
2007-05-17 16:35:00,88.492,88.514,88.492,88.514,52800000.0
2007-05-17 16:36:00,88.52,88.528,88.516,88.528,51200000.0
2007-05-17 16:37:00,88.527,88.53,88.521,88.521,41600000.0
2007-05-17 16:38:00,88.522,88.522,88.509,88.51,40000000.0
2007-05-17 16:39:00,88.504,88.507,88.497,88.498,35200000.0
2007-05-17 16:40:00,88.497,88.52,88.497,88.512,55400000.0
2007-05-17 16:41:00,88.515,88.568,88.515,88.568,73000000.0
2007-05-17 16:42:00,88.572,88.582,88.566,88.566,54400000.0
2007-05-17 16:43:00,88.565,88.574,88.565,88.574,17600000.0
2007-05-17 16:44:00,88.584,88.584,88.559,88.559,11200000.0
2007-05-17 16:45:00,88.56,88.577,88.56,88.573,57000000.0
2007-05-17 16:46:00,88.57,88.57,88.558,88.559,9600000.0
2007-05-17 16:47:00,88.57,88.584,88.567,88.584,69800000.0
2007-05-17 16:48:00,88.565,88.569,88.556,88.556,52800000.0
2007-05-17 16:49:00,88.54,88.542,88.534,88.539,36800000.0
2007-05-17 16:50:00,88.538,88.543,88.524,88.542,75200000.0
2007-05-17 16:51:00,88.541,88.545,88.539,88.544,31400000.0
2007-05-17 16:52:00,88.533,88.546,88.527,88.527,45800000.0
2007-05-17 16:53:00,88.547,88.547,88.539,88.547,30400000.0
2007-05-17 16:54:00,88.551,88.553,88.537,88.545,11200000.0
2007-05-17 16:55:00,88.522,88.546,88.511,88.511,27200000.0
2007-05-17 16:56:00,88.501,88.515,88.457,88.497,36200000.0
2007-05-17 16:57:00,88.494,88.521,88.491,88.499,19200000.0
2007-05-17 16:58:00,88.495,88.524,88.495,88.504,12800000.0
2007-05-17 16:59:00,88.499,88.513,88.438,88.462,51200000.0
2007-05-17 17:00:00,88.438,88.459,88.429,88.443,49600000.0
2007-05-17 17:01:00,88.463,88.481,88.442,88.444,40400000.0
2007-05-17 17:02:00,88.457,88.473,88.449,88.458,33600000.0
2007-05-17 17:03:00,88.423,88.432,88.417,88.429,44800000.0
2007-05-17 17:04:00,88.448,88.459,88.43,88.454,41600000.0
2007-05-17 17:05:00,88.456,88.463,88.43,88.46,54400000.0
2007-05-17 17:06:00,88.445,88.497,88.445,88.474,59200000.0
2007-05-17 17:07:00,88.483,88.485,88.472,88.477,34600000.0
2007-05-17 17:08:00,88.479,88.489,88.461,88.465,68800000.0
2007-05-17 17:09:00,88.472,88.484,88.438,88.456,58600000.0
2007-05-17 17:10:00,88.447,88.466,88.442,88.448,25600000.0
2007-05-17 17:11:00,88.447,88.452,88.428,88.428,38400000.0
2007-05-17 17:12:00,88.431,88.453,88.418,88.45,25600000.0
2007-05-17 17:13:00,88.529,88.529,88.47,88.47,28800000.0
2007-05-17 17:14:00,88.465,88.472,88.457,88.472,22400000.0
2007-05-17 17:15:00,88.478,88.479,88.468,88.469,19200000.0
2007-05-17 17:16:00,88.484,88.488,88.479,88.485,18000000.0
2007-05-17 17:17:00,88.492,88.501,88.492,88.5,38400000.0
2007-05-17 17:18:00,88.5,88.508,88.492,88.508,58000000.0
2007-05-17 17:19:00,88.5,88.5,88.49,88.49,24000000.0
2007-05-17 17:20:00,88.485,88.489,88.482,88.489,16000000.0
2007-05-17 17:21:00,88.492,88.492,88.48,88.483,28800000.0
2007-05-17 17:22:00,88.483,88.49,88.482,88.489,18600000.0
2007-05-17 17:23:00,88.485,88.491,88.484,88.491,11200000.0
2007-05-17 17:24:00,88.491,88.493,88.48,88.493,12800000.0
2007-05-17 17:25:00,88.479,88.496,88.479,88.496,17600000.0
2007-05-17 17:26:00,88.497,88.505,88.49,88.49,35200000.0
2007-05-17 17:27:00,88.495,88.528,88.494,88.528,46400000.0
2007-05-17 17:28:00,88.544,88.559,88.544,88.557,32000000.0
2007-05-17 17:29:00,88.574,88.577,88.564,88.569,27200000.0
2007-05-17 17:30:00,88.568,88.581,88.568,88.581,17600000.0
2007-05-17 17:31:00,88.569,88.574,88.562,88.57,88000000.0
2007-05-17 17:32:00,88.578,88.578,88.568,88.569,53200000.0
2007-05-17 17:33:00,88.571,88.577,88.57,88.577,36800000.0
2007-05-17 17:34:00,88.567,88.573,88.563,88.571,64000000.0
2007-05-17 17:35:00,88.567,88.575,88.563,88.575,43200000.0
2007-05-17 17:36:00,88.568,88.588,88.562,88.577,33600000.0
2007-05-17 17:37:00,88.575,88.575,88.552,88.552,16000000.0
2007-05-17 17:38:00,88.545,88.572,88.545,88.572,34600000.0
2007-05-17 17:39:00,88.579,88.579,88.569,88.572,16000000.0
2007-05-17 17:40:00,88.569,88.573,88.565,88.568,75200000.0
2007-05-17 17:41:00,88.581,88.589,88.581,88.582,12800000.0
2007-05-17 17:42:00,88.584,88.587,88.582,88.583,12800000.0
2007-05-17 17:43:00,88.599,88.603,88.587,88.588,17600000.0
2007-05-17 17:44:00,88.582,88.582,88.564,88.564,30400000.0
2007-05-17 17:45:00,88.562,88.562,88.54,88.54,30400000.0
2007-05-17 17:46:00,88.542,88.562,88.538,88.538,41600000.0
2007-05-17 17:47:00,88.539,88.553,88.536,88.553,57000000.0
2007-05-17 17:48:00,88.546,88.556,88.533,88.556,57600000.0
2007-05-17 17:49:00,88.572,88.577,88.565,88.573,46400000.0
2007-05-17 17:50:00,88.574,88.579,88.574,88.574,12800000.0
2007-05-17 17:51:00,88.557,88.587,88.557,88.587,49600000.0
2007-05-17 17:52:00,88.605,88.605,88.578,88.578,43200000.0
2007-05-17 17:53:00,88.594,88.598,88.577,88.594,33600000.0
2007-05-17 17:54:00,88.592,88.592,88.58,88.586,38400000.0
2007-05-17 17:55:00,88.587,88.595,88.584,88.586,40000000.0
2007-05-17 17:56:00,88.594,88.595,88.586,88.595,44800000.0
2007-05-17 17:57:00,88.591,88.591,88.573,88.578,36800000.0
2007-05-17 17:58:00,88.573,88.573,88.552,88.552,17600000.0
2007-05-17 17:59:00,88.563,88.569,88.548,88.554,62400000.0
2007-05-17 18:00:00,88.57,88.573,88.557,88.564,51200000.0
2007-05-17 18:01:00,88.595,88.595,88.558,88.572,31400000.0
2007-05-17 18:02:00,88.557,88.557,88.552,88.556,24000000.0
2007-05-17 18:03:00,88.559,88.559,88.548,88.548,36800000.0
2007-05-17 18:04:00,88.532,88.538,88.528,88.528,33600000.0
2007-05-17 18:05:00,88.533,88.534,88.527,88.529,13200000.0
2007-05-17 18:06:00,88.529,88.535,88.518,88.535,30400000.0
2007-05-17 18:07:00,88.551,88.551,88.538,88.551,11200000.0
2007-05-17 18:08:00,88.565,88.569,88.557,88.56,84800000.0
2007-05-17 18:09:00,88.558,88.565,88.555,88.557,33000000.0
2007-05-17 18:10:00,88.552,88.559,88.535,88.547,16000000.0
2007-05-17 18:11:00,88.561,88.567,88.547,88.567,12800000.0
2007-05-17 18:12:00,88.575,88.575,88.563,88.563,12800000.0
2007-05-17 18:13:00,88.58,88.587,88.579,88.582,27200000.0
2007-05-17 18:14:00,88.588,88.601,88.586,88.597,19200000.0
2007-05-17 18:15:00,88.601,88.601,88.59,88.591,30400000.0
2007-05-17 18:16:00,88.582,88.594,88.577,88.594,56000000.0
2007-05-17 18:17:00,88.591,88.597,88.587,88.59,43200000.0
2007-05-17 18:18:00,88.585,88.585,88.558,88.564,30400000.0
2007-05-17 18:19:00,88.563,88.566,88.554,88.564,46400000.0
2007-05-17 18:20:00,88.57,88.57,88.544,88.544,43200000.0
2007-05-17 18:21:00,88.55,88.555,88.543,88.545,12200000.0
2007-05-17 18:22:00,88.542,88.542,88.533,88.54,33600000.0
2007-05-17 18:23:00,88.544,88.544,88.531,88.537,46400000.0
2007-05-17 18:24:00,88.537,88.538,88.527,88.53,52200000.0
2007-05-17 18:25:00,88.538,88.55,88.534,88.54,34000000.0
2007-05-17 18:26:00,88.538,88.559,88.538,88.559,30400000.0
2007-05-17 18:27:00,88.561,88.561,88.533,88.533,33600000.0
2007-05-17 18:28:00,88.53,88.546,88.53,88.546,12800000.0
2007-05-17 18:29:00,88.542,88.55,88.542,88.546,25000000.0
2007-05-17 18:30:00,88.545,88.545,88.533,88.54,36800000.0
2007-05-17 18:31:00,88.547,88.555,88.54,88.555,11200000.0
2007-05-17 18:32:00,88.554,88.556,88.543,88.543,70800000.0
2007-05-17 18:33:00,88.549,88.549,88.535,88.535,32000000.0
2007-05-17 18:34:00,88.543,88.553,88.539,88.539,19200000.0
2007-05-17 18:35:00,88.534,88.547,88.534,88.545,43200000.0
2007-05-17 18:36:00,88.548,88.548,88.537,88.541,68800000.0
2007-05-17 18:37:00,88.535,88.559,88.535,88.559,36800000.0
2007-05-17 18:38:00,88.544,88.557,88.542,88.546,49600000.0
2007-05-17 18:39:00,88.557,88.557,88.537,88.537,76200000.0
2007-05-17 18:40:00,88.53,88.531,88.518,88.522,66000000.0
2007-05-17 18:41:00,88.516,88.53,88.516,88.53,70800000.0
2007-05-17 18:42:00,88.538,88.547,88.535,88.535,78400000.0
2007-05-17 18:43:00,88.531,88.537,88.526,88.537,49000000.0
2007-05-17 18:44:00,88.536,88.539,88.533,88.533,30400000.0
2007-05-17 18:45:00,88.536,88.542,88.521,88.542,12800000.0
2007-05-17 18:46:00,88.546,88.547,88.535,88.539,12800000.0
2007-05-17 18:47:00,88.533,88.536,88.504,88.521,14400000.0
2007-05-17 18:48:00,88.525,88.525,88.514,88.514,28200000.0
2007-05-17 18:49:00,88.52,88.52,88.508,88.514,24000000.0
2007-05-17 18:50:00,88.519,88.526,88.519,88.526,46400000.0
2007-05-17 18:51:00,88.534,88.535,88.522,88.535,12800000.0
2007-05-17 18:52:00,88.539,88.545,88.534,88.534,19200000.0
2007-05-17 18:53:00,88.534,88.542,88.53,88.541,30400000.0
2007-05-17 18:54:00,88.559,88.559,88.552,88.552,19200000.0
2007-05-17 18:55:00,88.526,88.558,88.526,88.529,22400000.0
2007-05-17 18:56:00,88.555,88.555,88.527,88.544,16000000.0
2007-05-17 18:57:00,88.534,88.55,88.529,88.542,19200000.0
2007-05-17 18:58:00,88.549,88.555,88.547,88.555,32000000.0
2007-05-17 18:59:00,88.553,88.553,88.539,88.539,32000000.0
2007-05-17 19:00:00,88.538,88.549,88.53,88.543,14400000.0
2007-05-17 19:01:00,88.551,88.558,88.551,88.556,11200000.0
2007-05-17 19:02:00,88.545,88.554,88.545,88.548,43000000.0
2007-05-17 19:03:00,88.535,88.535,88.53,88.533,13800000.0
2007-05-17 19:04:00,88.556,88.556,88.54,88.54,17600000.0
2007-05-17 19:05:00,88.551,88.552,88.542,88.546,17600000.0
2007-05-17 19:06:00,88.549,88.566,88.548,88.566,56000000.0
2007-05-17 19:07:00,88.557,88.563,88.557,88.563,35200000.0
2007-05-17 19:08:00,88.56,88.564,88.557,88.557,22400000.0
2007-05-17 19:09:00,88.559,88.566,88.557,88.56,12800000.0
2007-05-17 19:10:00,88.551,88.552,88.544,88.552,17600000.0
2007-05-17 19:11:00,88.549,88.549,88.539,88.549,12800000.0
2007-05-17 19:12:00,88.547,88.547,88.538,88.547,24000000.0
2007-05-17 19:13:00,88.549,88.549,88.539,88.539,8000000.0
2007-05-17 19:14:00,88.543,88.543,88.522,88.529,12800000.0
2007-05-17 19:15:00,88.529,88.529,88.511,88.514,16000000.0
2007-05-17 19:16:00,88.52,88.52,88.495,88.506,12800000.0
2007-05-17 19:17:00,88.53,88.536,88.527,88.536,14400000.0
2007-05-17 19:18:00,88.519,88.535,88.509,88.526,32000000.0
2007-05-17 19:19:00,88.543,88.555,88.543,88.548,11200000.0
2007-05-17 19:20:00,88.547,88.552,88.536,88.552,14400000.0
2007-05-17 19:21:00,88.546,88.554,88.542,88.543,17600000.0
2007-05-17 19:22:00,88.544,88.563,88.544,88.563,14400000.0
2007-05-17 19:23:00,88.551,88.551,88.538,88.543,16000000.0
2007-05-17 19:24:00,88.537,88.551,88.528,88.528,48400000.0
2007-05-17 19:25:00,88.543,88.554,88.543,88.554,12800000.0
2007-05-17 19:26:00,88.565,88.565,88.54,88.561,41600000.0
2007-05-17 19:27:00,88.549,88.56,88.549,88.56,14400000.0
2007-05-17 19:28:00,88.533,88.549,88.525,88.549,12800000.0
2007-05-17 19:29:00,88.556,88.556,88.546,88.546,12800000.0
2007-05-17 19:30:00,88.545,88.548,88.541,88.541,11200000.0
2007-05-17 19:31:00,88.544,88.558,88.544,88.556,11200000.0
2007-05-17 19:32:00,88.555,88.555,88.544,88.544,11200000.0
2007-05-17 19:33:00,88.555,88.561,88.552,88.561,12800000.0
2007-05-17 19:34:00,88.558,88.563,88.549,88.549,12800000.0
2007-05-17 19:35:00,88.541,88.548,88.531,88.548,17600000.0
2007-05-17 19:36:00,88.558,88.565,88.555,88.564,16000000.0
2007-05-17 19:37:00,88.566,88.574,88.566,88.573,11200000.0
2007-05-17 19:38:00,88.561,88.567,88.545,88.545,11200000.0
2007-05-17 19:39:00,88.568,88.579,88.567,88.579,12800000.0
2007-05-17 19:40:00,88.558,88.575,88.558,88.573,11200000.0
2007-05-17 19:41:00,88.566,88.569,88.544,88.569,10600000.0
2007-05-17 19:42:00,88.558,88.565,88.554,88.554,11600000.0
2007-05-17 19:43:00,88.544,88.555,88.544,88.555,11200000.0
2007-05-17 19:44:00,88.531,88.539,88.521,88.538,11200000.0
2007-05-17 19:45:00,88.538,88.541,88.524,88.541,16000000.0
2007-05-17 19:46:00,88.537,88.547,88.537,88.542,8000000.0
2007-05-17 19:47:00,88.539,88.541,88.53,88.534,17600000.0
2007-05-17 19:48:00,88.541,88.541,88.525,88.537,12800000.0
2007-05-17 19:49:00,88.539,88.539,88.533,88.535,30400000.0
2007-05-17 19:50:00,88.531,88.542,88.531,88.542,12800000.0
2007-05-17 19:51:00,88.556,88.556,88.531,88.54,12800000.0
2007-05-17 19:52:00,88.53,88.539,88.52,88.528,16000000.0
2007-05-17 19:53:00,88.533,88.541,88.532,88.541,10600000.0
2007-05-17 19:54:00,88.533,88.544,88.532,88.538,12800000.0
2007-05-17 19:55:00,88.545,88.549,88.543,88.549,11200000.0
2007-05-17 19:56:00,88.555,88.561,88.55,88.55,15400000.0
2007-05-17 19:57:00,88.559,88.559,88.55,88.551,12800000.0
2007-05-17 19:58:00,88.554,88.565,88.551,88.565,11200000.0
2007-05-17 19:59:00,88.564,88.566,88.543,88.543,12800000.0
2007-05-17 20:00:00,88.542,88.558,88.54,88.546,17600000.0
2007-05-17 20:01:00,88.536,88.55,88.535,88.55,12800000.0
2007-05-17 20:02:00,88.555,88.558,88.546,88.558,17600000.0
2007-05-17 20:03:00,88.553,88.562,88.551,88.562,15400000.0
2007-05-17 20:04:00,88.555,88.563,88.55,88.559,30400000.0
2007-05-17 20:05:00,88.566,88.568,88.558,88.567,12800000.0
2007-05-17 20:06:00,88.568,88.575,88.568,88.572,11200000.0
2007-05-17 20:07:00,88.562,88.584,88.562,88.577,17000000.0
2007-05-17 20:08:00,88.565,88.565,88.55,88.55,38400000.0
2007-05-17 20:09:00,88.569,88.569,88.534,88.545,10600000.0
2007-05-17 20:10:00,88.546,88.568,88.546,88.561,14400000.0
2007-05-17 20:11:00,88.562,88.562,88.548,88.548,11200000.0
2007-05-17 20:12:00,88.552,88.575,88.552,88.575,11200000.0
2007-05-17 20:13:00,88.552,88.56,88.552,88.556,11200000.0
2007-05-17 20:14:00,88.55,88.55,88.486,88.542,14400000.0
2007-05-17 20:15:00,88.541,88.548,88.534,88.546,17600000.0
2007-05-17 20:16:00,88.542,88.542,88.523,88.523,28800000.0
2007-05-17 20:17:00,88.522,88.526,88.514,88.524,33600000.0
2007-05-17 20:18:00,88.538,88.538,88.522,88.525,11200000.0
2007-05-17 20:19:00,88.517,88.52,88.516,88.519,11200000.0
2007-05-17 20:20:00,88.515,88.524,88.507,88.521,19200000.0
2007-05-17 20:21:00,88.526,88.532,88.516,88.532,16000000.0
2007-05-17 20:22:00,88.55,88.556,88.547,88.547,14400000.0
2007-05-17 20:23:00,88.541,88.541,88.523,88.53,12600000.0
2007-05-17 20:24:00,88.538,88.547,88.518,88.518,16000000.0
2007-05-17 20:25:00,88.523,88.53,88.523,88.525,11200000.0
2007-05-17 20:26:00,88.535,88.542,88.533,88.539,16000000.0
2007-05-17 20:27:00,88.542,88.544,88.532,88.544,8000000.0
2007-05-17 20:28:00,88.545,88.547,88.53,88.534,10600000.0
2007-05-17 20:29:00,88.553,88.587,88.553,88.582,12800000.0
2007-05-17 20:30:00,88.556,88.561,88.55,88.561,27200000.0
2007-05-17 20:31:00,88.561,88.561,88.551,88.552,11200000.0
2007-05-17 20:32:00,88.559,88.568,88.556,88.563,11200000.0
2007-05-17 20:33:00,88.562,88.569,88.554,88.562,12800000.0
2007-05-17 20:34:00,88.565,88.57,88.563,88.569,11200000.0
2007-05-17 20:35:00,88.584,88.591,88.567,88.567,11200000.0
2007-05-17 20:36:00,88.562,88.582,88.562,88.57,15400000.0
2007-05-17 20:37:00,88.57,88.571,88.562,88.571,8000000.0
2007-05-17 20:38:00,88.553,88.563,88.553,88.558,12800000.0
2007-05-17 20:39:00,88.57,88.572,88.565,88.568,14400000.0
2007-05-17 20:40:00,88.578,88.584,88.571,88.582,11200000.0
2007-05-17 20:41:00,88.581,88.581,88.563,88.563,14400000.0
2007-05-17 20:42:00,88.564,88.57,88.563,88.568,11200000.0
2007-05-17 20:43:00,88.583,88.588,88.56,88.56,13800000.0
2007-05-17 20:44:00,88.538,88.566,88.538,88.564,12800000.0
2007-05-17 20:45:00,88.571,88.581,88.569,88.581,12800000.0
2007-05-17 20:46:00,88.58,88.58,88.568,88.568,14400000.0
2007-05-17 20:47:00,88.573,88.582,88.568,88.568,12800000.0
2007-05-17 20:48:00,88.579,88.579,88.568,88.569,17600000.0
2007-05-17 20:49:00,88.566,88.577,88.566,88.571,11200000.0
2007-05-17 20:50:00,88.592,88.598,88.589,88.598,14400000.0
2007-05-17 20:51:00,88.599,88.599,88.592,88.592,28800000.0
2007-05-17 20:52:00,88.595,88.61,88.595,88.605,11200000.0
2007-05-17 20:53:00,88.61,88.614,88.609,88.611,16000000.0
2007-05-17 20:54:00,88.612,88.618,88.609,88.611,9000000.0
2007-05-17 20:55:00,88.606,88.609,88.586,88.609,11200000.0
2007-05-17 20:56:00,88.594,88.607,88.585,88.59,11200000.0
2007-05-17 20:57:00,88.608,88.612,88.595,88.597,12800000.0
2007-05-17 20:58:00,88.595,88.607,88.594,88.598,16000000.0
2007-05-17 20:59:00,88.594,88.597,88.59,88.597,11200000.0
2007-05-17 21:00:00,88.592,88.592,88.576,88.581,17600000.0
2007-05-17 21:01:00,88.573,88.582,88.571,88.575,11200000.0
2007-05-17 21:02:00,88.569,88.569,88.556,88.556,16000000.0
2007-05-17 21:03:00,88.563,88.575,88.563,88.575,11200000.0
2007-05-17 21:04:00,88.578,88.583,88.573,88.573,16000000.0
2007-05-17 21:05:00,88.578,88.588,88.565,88.585,12800000.0
2007-05-17 21:06:00,88.568,88.568,88.566,88.566,3200000.0
2007-05-17 21:07:00,88.561,88.572,88.558,88.572,14400000.0
2007-05-17 21:08:00,88.578,88.578,88.572,88.578,15400000.0
2007-05-17 21:09:00,88.58,88.591,88.576,88.576,14400000.0
2007-05-17 21:10:00,88.56,88.577,88.56,88.567,12800000.0
2007-05-17 21:11:00,88.568,88.59,88.558,88.58,12800000.0
2007-05-17 21:12:00,88.59,88.598,88.59,88.598,12800000.0
2007-05-17 21:13:00,88.603,88.615,88.591,88.609,16000000.0
2007-05-17 21:14:00,88.611,88.615,88.599,88.606,12800000.0
2007-05-17 21:15:00,88.589,88.604,88.589,88.6,8000000.0
2007-05-17 21:16:00,88.593,88.6,88.593,88.597,19200000.0
2007-05-17 21:17:00,88.59,88.598,88.59,88.597,14400000.0
2007-05-17 21:18:00,88.614,88.626,88.525,88.626,12800000.0
2007-05-17 21:19:00,88.633,88.633,88.616,88.616,17600000.0
2007-05-17 21:20:00,88.599,88.624,88.599,88.624,14400000.0
2007-05-17 21:21:00,88.629,88.641,88.629,88.64,11200000.0
2007-05-17 21:22:00,88.64,88.64,88.612,88.613,12800000.0
2007-05-17 21:23:00,88.607,88.628,88.607,88.628,11200000.0
2007-05-17 21:24:00,88.639,88.648,88.632,88.632,11200000.0
2007-05-17 21:25:00,88.632,88.656,88.629,88.656,11200000.0
2007-05-17 21:26:00,88.64,88.64,88.634,88.634,11200000.0
2007-05-17 21:27:00,88.638,88.653,88.638,88.653,17600000.0
2007-05-17 21:28:00,88.645,88.646,88.618,88.646,11200000.0
2007-05-17 21:29:00,88.655,88.655,88.639,88.643,11200000.0
2007-05-17 21:30:00,88.637,88.637,88.622,88.625,12800000.0
2007-05-17 21:31:00,88.629,88.629,88.623,88.623,16400000.0
2007-05-17 21:32:00,88.629,88.633,88.624,88.631,13800000.0
2007-05-17 21:33:00,88.634,88.634,88.62,88.625,9600000.0
2007-05-17 21:34:00,88.625,88.631,88.619,88.625,17600000.0
2007-05-17 21:35:00,88.632,88.632,88.621,88.621,12800000.0
2007-05-17 21:36:00,88.622,88.622,88.619,88.619,3200000.0
2007-05-17 21:37:00,88.612,88.633,88.612,88.623,16000000.0
2007-05-17 21:38:00,88.606,88.607,88.52,88.52,12800000.0
2007-05-17 21:39:00,88.611,88.623,88.611,88.622,12800000.0
2007-05-17 21:40:00,88.601,88.603,88.595,88.603,11200000.0
2007-05-17 21:41:00,88.622,88.624,88.613,88.613,12800000.0
2007-05-17 21:42:00,88.622,88.622,88.591,88.62,14800000.0
2007-05-17 21:44:00,88.627,88.633,88.623,88.633,12800000.0
2007-05-17 21:46:00,88.634,88.634,88.616,88.622,13800000.0
2007-05-17 21:47:00,88.616,88.617,88.611,88.612,11200000.0
2007-05-17 21:48:00,88.626,88.637,88.618,88.63,16000000.0
2007-05-17 21:49:00,88.603,88.62,88.603,88.616,11200000.0
2007-05-17 21:50:00,88.611,88.612,88.593,88.601,12800000.0
2007-05-17 21:51:00,88.616,88.62,88.611,88.611,17000000.0
2007-05-17 21:52:00,88.615,88.616,88.598,88.602,11200000.0
2007-05-17 21:53:00,88.608,88.61,88.606,88.609,11600000.0
2007-05-17 21:54:00,88.613,88.613,88.596,88.598,11200000.0
2007-05-17 21:56:00,88.608,88.608,88.598,88.598,12800000.0
2007-05-17 21:57:00,88.6,88.606,88.6,88.605,17000000.0
2007-05-17 21:58:00,88.565,88.568,88.53,88.53,17600000.0
2007-05-17 21:59:00,88.535,88.563,88.535,88.561,12800000.0
2007-05-17 22:00:00,88.614,88.614,88.599,88.599,17600000.0
2007-05-17 22:01:00,88.607,88.613,88.603,88.613,11200000.0
2007-05-17 22:02:00,88.615,88.631,88.615,88.631,16000000.0
2007-05-17 22:03:00,88.616,88.623,88.616,88.623,17000000.0
2007-05-17 22:04:00,88.613,88.63,88.613,88.63,16000000.0
2007-05-17 22:05:00,88.632,88.632,88.616,88.616,11200000.0
2007-05-17 22:06:00,88.609,88.629,88.608,88.629,12800000.0
2007-05-17 22:07:00,88.623,88.623,88.617,88.617,16000000.0
2007-05-17 22:08:00,88.616,88.631,88.611,88.631,16000000.0
2007-05-17 22:09:00,88.611,88.625,88.61,88.616,12800000.0
2007-05-17 22:10:00,88.621,88.63,88.621,88.622,12200000.0
2007-05-17 22:11:00,88.63,88.633,88.625,88.629,8000000.0
2007-05-17 22:12:00,88.636,88.636,88.618,88.633,12800000.0
2007-05-17 22:13:00,88.61,88.627,88.61,88.622,12800000.0
2007-05-17 22:14:00,88.623,88.625,88.61,88.612,12800000.0
2007-05-17 22:15:00,88.613,88.613,88.603,88.606,14400000.0
2007-05-17 22:16:00,88.612,88.62,88.611,88.62,12800000.0
2007-05-17 22:17:00,88.63,88.633,88.609,88.609,12800000.0
2007-05-17 22:18:00,88.619,88.619,88.615,88.615,16000000.0
2007-05-17 22:19:00,88.605,88.624,88.605,88.609,14400000.0
2007-05-17 22:20:00,88.605,88.618,88.604,88.618,12800000.0
2007-05-17 22:21:00,88.608,88.621,88.608,88.621,17600000.0
2007-05-17 22:22:00,88.619,88.619,88.607,88.607,12800000.0
2007-05-17 22:23:00,88.623,88.623,88.611,88.622,12800000.0
2007-05-17 22:24:00,88.603,88.618,88.599,88.599,11200000.0
2007-05-17 22:25:00,88.61,88.61,88.601,88.605,9600000.0
2007-05-17 22:26:00,88.621,88.621,88.606,88.606,16000000.0
2007-05-17 22:27:00,88.609,88.618,88.609,88.614,12800000.0
2007-05-17 22:28:00,88.624,88.624,88.606,88.614,8000000.0
2007-05-17 22:29:00,88.607,88.616,88.602,88.602,16000000.0
2007-05-17 22:30:00,88.602,88.606,88.599,88.602,17600000.0
2007-05-17 22:31:00,88.613,88.627,88.613,88.627,12800000.0
2007-05-17 22:32:00,88.605,88.629,88.551,88.629,11200000.0
2007-05-17 22:33:00,88.635,88.635,88.619,88.626,11200000.0
2007-05-17 22:34:00,88.633,88.633,88.607,88.616,12800000.0
2007-05-17 22:35:00,88.623,88.626,88.613,88.626,12800000.0
2007-05-17 22:36:00,88.619,88.619,88.605,88.609,17600000.0
2007-05-17 22:37:00,88.607,88.61,88.606,88.607,26000000.0
2007-05-17 22:38:00,88.62,88.659,88.62,88.642,17600000.0
2007-05-17 22:39:00,88.612,88.612,88.602,88.602,12800000.0
2007-05-17 22:40:00,88.583,88.599,88.583,88.599,11200000.0
2007-05-17 22:41:00,88.596,88.596,88.583,88.593,11200000.0
2007-05-17 22:42:00,88.59,88.599,88.588,88.594,17000000.0
2007-05-17 22:43:00,88.598,88.625,88.592,88.625,16000000.0
2007-05-17 22:44:00,88.608,88.608,88.594,88.598,12800000.0
2007-05-17 22:45:00,88.595,88.605,88.59,88.59,16000000.0
2007-05-17 22:46:00,88.613,88.613,88.604,88.611,11200000.0
2007-05-17 22:47:00,88.596,88.602,88.589,88.589,17600000.0
2007-05-17 22:48:00,88.592,88.592,88.583,88.587,9600000.0
2007-05-17 22:49:00,88.581,88.589,88.581,88.589,12800000.0
2007-05-17 22:50:00,88.606,88.613,88.588,88.588,11200000.0
2007-05-17 22:51:00,88.603,88.607,88.598,88.599,11200000.0
2007-05-17 22:52:00,88.598,88.608,88.596,88.605,11200000.0
2007-05-17 22:53:00,88.592,88.598,88.591,88.592,11200000.0
2007-05-17 22:54:00,88.586,88.589,88.575,88.589,12200000.0
2007-05-17 22:55:00,88.578,88.578,88.556,88.56,12800000.0
2007-05-17 22:56:00,88.568,88.594,88.568,88.594,17600000.0
2007-05-17 22:57:00,88.596,88.599,88.592,88.596,17600000.0
2007-05-17 22:58:00,88.596,88.596,88.575,88.575,14400000.0
2007-05-17 22:59:00,88.576,88.594,88.569,88.585,17600000.0
2007-05-17 23:00:00,88.578,88.578,88.559,88.563,17600000.0
2007-05-17 23:01:00,88.559,88.562,88.555,88.558,14400000.0
2007-05-17 23:02:00,88.56,88.562,88.551,88.556,17600000.0
2007-05-17 23:03:00,88.557,88.562,88.545,88.545,16000000.0
2007-05-17 23:04:00,88.551,88.565,88.549,88.565,11200000.0
2007-05-17 23:05:00,88.56,88.562,88.553,88.553,33600000.0
2007-05-17 23:06:00,88.548,88.548,88.537,88.537,12800000.0
2007-05-17 23:07:00,88.536,88.542,88.536,88.542,12800000.0
2007-05-17 23:08:00,88.539,88.539,88.527,88.527,16000000.0
2007-05-17 23:10:00,88.532,88.532,88.52,88.524,12800000.0
2007-05-17 23:11:00,88.536,88.539,88.536,88.537,11200000.0
2007-05-17 23:12:00,88.558,88.558,88.541,88.553,16000000.0
2007-05-17 23:13:00,88.533,88.533,88.525,88.531,12800000.0
2007-05-17 23:14:00,88.548,88.55,88.531,88.545,11200000.0
2007-05-17 23:15:00,88.529,88.549,88.525,88.545,12800000.0
2007-05-17 23:16:00,88.546,88.549,88.539,88.539,12800000.0
2007-05-17 23:17:00,88.555,88.555,88.543,88.543,11200000.0
2007-05-17 23:18:00,88.537,88.548,88.537,88.545,11200000.0
2007-05-17 23:19:00,88.542,88.553,88.533,88.533,12800000.0
2007-05-17 23:20:00,88.527,88.547,88.523,88.547,14400000.0
2007-05-17 23:21:00,88.547,88.562,88.541,88.541,16000000.0
2007-05-17 23:22:00,88.53,88.539,88.528,88.528,12800000.0
2007-05-17 23:23:00,88.526,88.526,88.51,88.51,8000000.0
2007-05-17 23:24:00,88.513,88.529,88.513,88.529,11200000.0
2007-05-17 23:25:00,88.527,88.53,88.519,88.519,14400000.0
2007-05-17 23:26:00,88.521,88.547,88.521,88.547,12800000.0
2007-05-17 23:27:00,88.554,88.556,88.549,88.552,17600000.0
2007-05-17 23:28:00,88.536,88.548,88.536,88.548,12800000.0
2007-05-17 23:29:00,88.527,88.527,88.457,88.498,11200000.0
2007-05-17 23:30:00,88.514,88.534,88.511,88.534,14400000.0
2007-05-17 23:31:00,88.534,88.538,88.527,88.527,12800000.0
2007-05-17 23:32:00,88.512,88.535,88.512,88.527,17600000.0
2007-05-17 23:33:00,88.537,88.537,88.529,88.529,12800000.0
2007-05-17 23:34:00,88.515,88.524,88.504,88.524,16000000.0
2007-05-17 23:35:00,88.521,88.529,88.518,88.529,16000000.0
2007-05-17 23:36:00,88.538,88.538,88.523,88.523,12800000.0
2007-05-17 23:37:00,88.542,88.548,88.538,88.538,12800000.0
2007-05-17 23:38:00,88.531,88.543,88.531,88.54,11200000.0
2007-05-17 23:39:00,88.543,88.543,88.526,88.528,11200000.0
2007-05-17 23:40:00,88.522,88.524,88.505,88.512,35200000.0
2007-05-17 23:41:00,88.518,88.518,88.503,88.509,12800000.0
2007-05-17 23:42:00,88.504,88.512,88.502,88.506,17600000.0
2007-05-17 23:43:00,88.508,88.509,88.495,88.5,8000000.0
2007-05-17 23:44:00,88.49,88.501,88.489,88.494,16000000.0
2007-05-17 23:45:00,88.483,88.497,88.479,88.497,11200000.0
2007-05-17 23:46:00,88.495,88.499,88.488,88.492,17600000.0
2007-05-17 23:47:00,88.485,88.49,88.482,88.485,12800000.0
2007-05-17 23:48:00,88.487,88.503,88.474,88.503,12800000.0
2007-05-17 23:49:00,88.493,88.493,88.482,88.491,11200000.0
2007-05-17 23:50:00,88.517,88.517,88.492,88.492,11200000.0
2007-05-17 23:51:00,88.495,88.542,88.495,88.542,12800000.0
2007-05-17 23:52:00,88.547,88.559,88.542,88.559,12800000.0
2007-05-17 23:53:00,88.568,88.568,88.558,88.558,9600000.0
2007-05-17 23:54:00,88.573,88.574,88.536,88.548,14400000.0
2007-05-17 23:55:00,88.563,88.568,88.557,88.557,14400000.0
2007-05-17 23:56:00,88.47,88.566,88.47,88.551,11200000.0
2007-05-17 23:57:00,88.551,88.558,88.549,88.549,16000000.0
2007-05-17 23:58:00,88.545,88.545,88.526,88.54,11200000.0
2007-05-17 23:59:00,88.54,88.54,88.518,88.527,14400000.0
2007-05-18 00:00:00,88.536,88.553,88.524,88.538,17600000.0
2007-05-18 00:01:00,88.538,88.546,88.537,88.546,12800000.0
2007-05-18 00:02:00,88.546,88.546,88.51,88.534,11200000.0
2007-05-18 00:03:00,88.534,88.534,88.524,88.524,11200000.0
2007-05-18 00:04:00,88.526,88.549,88.526,88.534,11200000.0
2007-05-18 00:05:00,88.534,88.542,88.521,88.529,11200000.0
2007-05-18 00:06:00,88.544,88.544,88.52,88.538,11200000.0
2007-05-18 00:07:00,88.532,88.532,88.526,88.526,8000000.0
2007-05-18 00:08:00,88.523,88.542,88.511,88.529,12800000.0
2007-05-18 00:09:00,88.525,88.527,88.509,88.517,11200000.0
2007-05-18 00:10:00,88.535,88.549,88.535,88.549,12800000.0
2007-05-18 00:11:00,88.555,88.56,88.554,88.56,12800000.0
2007-05-18 00:12:00,88.564,88.564,88.526,88.537,12800000.0
2007-05-18 00:13:00,88.562,88.565,88.556,88.556,11200000.0
2007-05-18 00:14:00,88.556,88.561,88.549,88.551,14400000.0
2007-05-18 00:15:00,88.55,88.55,88.524,88.531,14400000.0
2007-05-18 00:16:00,88.522,88.525,88.514,88.516,14400000.0
2007-05-18 00:17:00,88.54,88.54,88.527,88.54,8000000.0
2007-05-18 00:18:00,88.541,88.554,88.54,88.554,9600000.0
2007-05-18 00:19:00,88.553,88.56,88.553,88.557,12800000.0
2007-05-18 00:20:00,88.543,88.543,88.528,88.528,17600000.0
2007-05-18 00:21:00,88.543,88.547,88.533,88.535,12800000.0
2007-05-18 00:22:00,88.528,88.551,88.528,88.534,17600000.0
2007-05-18 00:23:00,88.527,88.527,88.506,88.506,12800000.0
2007-05-18 00:24:00,88.519,88.534,88.518,88.534,14400000.0
2007-05-18 00:25:00,88.537,88.537,88.528,88.53,11200000.0
2007-05-18 00:26:00,88.536,88.549,88.534,88.549,12800000.0
2007-05-18 00:27:00,88.541,88.541,88.513,88.541,11200000.0
2007-05-18 00:28:00,88.526,88.528,88.519,88.519,32000000.0
2007-05-18 00:29:00,88.539,88.539,88.527,88.53,16000000.0
2007-05-18 00:30:00,88.539,88.557,88.525,88.557,11200000.0
2007-05-18 00:31:00,88.541,88.542,88.529,88.542,12800000.0
2007-05-18 00:32:00,88.518,88.556,88.518,88.556,12200000.0
2007-05-18 00:33:00,88.551,88.558,88.551,88.558,12800000.0
2007-05-18 00:34:00,88.544,88.548,88.539,88.548,19200000.0
2007-05-18 00:35:00,88.54,88.552,88.533,88.545,12800000.0
2007-05-18 00:36:00,88.541,88.551,88.537,88.551,12800000.0
2007-05-18 00:37:00,88.557,88.562,88.538,88.538,12800000.0
2007-05-18 00:38:00,88.557,88.561,88.54,88.547,12800000.0
2007-05-18 00:39:00,88.553,88.558,88.545,88.553,17600000.0
2007-05-18 00:40:00,88.558,88.558,88.531,88.547,11600000.0
2007-05-18 00:41:00,88.558,88.579,88.558,88.579,16000000.0
2007-05-18 00:42:00,88.575,88.592,88.575,88.585,12800000.0
2007-05-18 00:43:00,88.573,88.58,88.568,88.572,16000000.0
2007-05-18 00:44:00,88.572,88.594,88.572,88.591,17600000.0
2007-05-18 00:45:00,88.583,88.583,88.567,88.567,12800000.0
2007-05-18 00:46:00,88.583,88.59,88.58,88.58,14400000.0
2007-05-18 00:47:00,88.575,88.596,88.575,88.596,12800000.0
2007-05-18 00:48:00,88.605,88.619,88.605,88.609,12800000.0
2007-05-18 00:49:00,88.602,88.602,88.57,88.57,11200000.0
2007-05-18 00:50:00,88.571,88.575,88.565,88.565,12800000.0
2007-05-18 00:51:00,88.56,88.56,88.529,88.559,11200000.0
2007-05-18 00:52:00,88.557,88.571,88.55,88.56,11200000.0
2007-05-18 00:53:00,88.577,88.587,88.571,88.572,11200000.0
2007-05-18 00:54:00,88.561,88.568,88.561,88.565,17600000.0
2007-05-18 00:55:00,88.56,88.56,88.536,88.543,12800000.0
2007-05-18 00:56:00,88.544,88.544,88.531,88.539,12200000.0
2007-05-18 00:57:00,88.526,88.529,88.522,88.522,12800000.0
2007-05-18 00:58:00,88.522,88.527,88.513,88.521,12800000.0
2007-05-18 00:59:00,88.509,88.522,88.506,88.509,11200000.0
2007-05-18 01:00:00,88.492,88.492,88.456,88.475,16000000.0
2007-05-18 01:01:00,88.463,88.463,88.451,88.451,14400000.0
2007-05-18 01:02:00,88.459,88.472,88.459,88.472,8000000.0
2007-05-18 01:03:00,88.493,88.506,88.493,88.5,11200000.0
2007-05-18 01:04:00,88.515,88.515,88.506,88.511,12800000.0
2007-05-18 01:05:00,88.512,88.512,88.491,88.503,11200000.0
2007-05-18 01:06:00,88.501,88.506,88.442,88.499,12800000.0
2007-05-18 01:07:00,88.498,88.498,88.476,88.476,12800000.0
2007-05-18 01:08:00,88.472,88.472,88.455,88.455,16000000.0
2007-05-18 01:09:00,88.471,88.477,88.469,88.477,17600000.0
2007-05-18 01:10:00,88.456,88.458,88.445,88.451,16000000.0
2007-05-18 01:11:00,88.433,88.438,88.425,88.434,11200000.0
2007-05-18 01:12:00,88.424,88.426,88.415,88.421,16000000.0
2007-05-18 01:13:00,88.417,88.419,88.405,88.419,8000000.0
2007-05-18 01:14:00,88.42,88.44,88.42,88.43,16000000.0
2007-05-18 01:15:00,88.434,88.44,88.429,88.429,12800000.0
2007-05-18 01:16:00,88.429,88.44,88.429,88.432,25000000.0
2007-05-18 01:17:00,88.428,88.428,88.407,88.418,11200000.0
2007-05-18 01:18:00,88.428,88.428,88.419,88.423,12800000.0
2007-05-18 01:19:00,88.41,88.42,88.394,88.42,16000000.0
2007-05-18 01:20:00,88.428,88.434,88.396,88.396,11200000.0
2007-05-18 01:21:00,88.386,88.406,88.381,88.406,12800000.0
2007-05-18 01:22:00,88.442,88.45,88.438,88.438,12800000.0
2007-05-18 01:23:00,88.452,88.476,88.452,88.467,11200000.0
2007-05-18 01:24:00,88.475,88.479,88.47,88.479,12800000.0
2007-05-18 01:25:00,88.486,88.498,88.484,88.498,13200000.0
2007-05-18 01:26:00,88.513,88.526,88.513,88.526,11200000.0
2007-05-18 01:27:00,88.525,88.526,88.519,88.519,12800000.0
2007-05-18 01:28:00,88.501,88.509,88.488,88.488,17600000.0
2007-05-18 01:29:00,88.485,88.509,88.485,88.499,18000000.0
2007-05-18 01:30:00,88.495,88.497,88.492,88.492,11200000.0
2007-05-18 01:31:00,88.487,88.49,88.476,88.49,11200000.0
2007-05-18 01:32:00,88.502,88.506,88.486,88.486,12800000.0
2007-05-18 01:33:00,88.502,88.502,88.481,88.495,11200000.0
2007-05-18 01:34:00,88.488,88.488,88.464,88.481,24000000.0
2007-05-18 01:35:00,88.491,88.491,88.477,88.484,14400000.0
2007-05-18 01:36:00,88.488,88.492,88.481,88.482,11200000.0
2007-05-18 01:37:00,88.485,88.485,88.458,88.475,14400000.0
2007-05-18 01:38:00,88.46,88.477,88.457,88.473,17600000.0
2007-05-18 01:39:00,88.481,88.481,88.465,88.465,14400000.0
2007-05-18 01:40:00,88.482,88.485,88.457,88.467,11600000.0
2007-05-18 01:41:00,88.47,88.478,88.453,88.467,16000000.0
2007-05-18 01:42:00,88.476,88.479,88.471,88.471,11200000.0
2007-05-18 01:43:00,88.481,88.481,88.473,88.473,11200000.0
2007-05-18 01:44:00,88.468,88.468,88.447,88.457,12800000.0
2007-05-18 01:45:00,88.447,88.458,88.428,88.428,16000000.0
2007-05-18 01:46:00,88.429,88.438,88.418,88.418,16000000.0
2007-05-18 01:47:00,88.404,88.404,88.387,88.388,14400000.0
2007-05-18 01:48:00,88.39,88.394,88.374,88.385,12800000.0
2007-05-18 01:49:00,88.389,88.398,88.389,88.39,16000000.0
2007-05-18 01:50:00,88.394,88.41,88.39,88.41,14400000.0
2007-05-18 01:51:00,88.408,88.413,88.408,88.413,10600000.0
2007-05-18 01:52:00,88.428,88.442,88.428,88.442,20800000.0
2007-05-18 01:53:00,88.429,88.442,88.419,88.419,14400000.0
2007-05-18 01:54:00,88.445,88.451,88.445,88.451,12800000.0
2007-05-18 01:55:00,88.45,88.45,88.437,88.439,12800000.0
2007-05-18 01:56:00,88.444,88.444,88.432,88.432,12800000.0
2007-05-18 01:57:00,88.425,88.435,88.419,88.435,11200000.0
2007-05-18 01:58:00,88.439,88.442,88.437,88.437,11200000.0
2007-05-18 01:59:00,88.418,88.421,88.391,88.391,9600000.0
2007-05-18 02:00:00,88.402,88.402,88.393,88.395,11200000.0
2007-05-18 02:01:00,88.393,88.402,88.379,88.402,17600000.0
2007-05-18 02:02:00,88.415,88.419,88.409,88.418,12800000.0
2007-05-18 02:03:00,88.42,88.424,88.414,88.416,16000000.0
2007-05-18 02:04:00,88.408,88.413,88.408,88.411,12800000.0
2007-05-18 02:05:00,88.412,88.412,88.401,88.401,12800000.0
2007-05-18 02:06:00,88.42,88.42,88.416,88.416,12800000.0
2007-05-18 02:07:00,88.417,88.43,88.409,88.42,12800000.0
2007-05-18 02:08:00,88.421,88.427,88.413,88.427,17600000.0
2007-05-18 02:09:00,88.433,88.442,88.419,88.442,16400000.0
2007-05-18 02:10:00,88.443,88.458,88.443,88.455,9600000.0
2007-05-18 02:11:00,88.457,88.474,88.455,88.459,12800000.0
2007-05-18 02:12:00,88.444,88.444,88.432,88.432,11200000.0
2007-05-18 02:13:00,88.453,88.453,88.441,88.443,11200000.0
2007-05-18 02:14:00,88.455,88.463,88.455,88.456,11200000.0
2007-05-18 02:15:00,88.458,88.458,88.438,88.438,11200000.0
2007-05-18 02:16:00,88.44,88.453,88.385,88.453,9600000.0
2007-05-18 02:17:00,88.462,88.466,88.457,88.461,11200000.0
2007-05-18 02:18:00,88.463,88.479,88.463,88.479,12800000.0
2007-05-18 02:19:00,88.479,88.49,88.478,88.49,12800000.0
2007-05-18 02:20:00,88.489,88.495,88.489,88.495,8000000.0
2007-05-18 02:21:00,88.492,88.5,88.484,88.484,17600000.0
2007-05-18 02:22:00,88.49,88.49,88.486,88.486,3200000.0
2007-05-18 02:23:00,88.471,88.489,88.471,88.484,12800000.0
2007-05-18 02:24:00,88.478,88.488,88.391,88.476,11200000.0
2007-05-18 02:25:00,88.471,88.506,88.471,88.5,17600000.0
2007-05-18 02:26:00,88.524,88.538,88.52,88.535,9600000.0
2007-05-18 02:27:00,88.524,88.547,88.524,88.547,17600000.0
2007-05-18 02:28:00,88.54,88.547,88.536,88.536,14400000.0
2007-05-18 02:29:00,88.521,88.521,88.507,88.507,11200000.0
2007-05-18 02:30:00,88.515,88.522,88.489,88.489,11200000.0
2007-05-18 02:31:00,88.491,88.498,88.479,88.487,17600000.0
2007-05-18 02:32:00,88.493,88.499,88.48,88.495,11200000.0
2007-05-18 02:33:00,88.489,88.494,88.484,88.484,11200000.0
2007-05-18 02:34:00,88.483,88.491,88.48,88.481,14400000.0
2007-05-18 02:35:00,88.462,88.468,88.455,88.455,12800000.0
2007-05-18 02:36:00,88.457,88.473,88.457,88.473,12800000.0
2007-05-18 02:37:00,88.481,88.496,88.481,88.486,12800000.0
2007-05-18 02:38:00,88.491,88.491,88.474,88.48,12200000.0
2007-05-18 02:39:00,88.472,88.481,88.469,88.476,16000000.0
2007-05-18 02:40:00,88.498,88.498,88.485,88.485,12800000.0
2007-05-18 02:41:00,88.483,88.492,88.481,88.492,11200000.0
2007-05-18 02:42:00,88.466,88.484,88.466,88.472,12800000.0
2007-05-18 02:43:00,88.487,88.489,88.48,88.48,11200000.0
2007-05-18 02:44:00,88.484,88.507,88.484,88.503,9600000.0
2007-05-18 02:45:00,88.526,88.532,88.524,88.531,11200000.0
2007-05-18 02:46:00,88.512,88.513,88.51,88.513,12800000.0
2007-05-18 02:47:00,88.525,88.541,88.522,88.536,12800000.0
2007-05-18 02:48:00,88.518,88.518,88.497,88.497,14400000.0
2007-05-18 02:49:00,88.509,88.517,88.499,88.517,17600000.0
2007-05-18 02:50:00,88.524,88.542,88.524,88.542,11200000.0
2007-05-18 02:51:00,88.549,88.554,88.536,88.554,10600000.0
2007-05-18 02:52:00,88.527,88.542,88.482,88.538,11200000.0
2007-05-18 02:53:00,88.556,88.556,88.548,88.551,11200000.0
2007-05-18 02:54:00,88.464,88.552,88.464,88.539,11200000.0
2007-05-18 02:55:00,88.508,88.508,88.491,88.495,11200000.0
2007-05-18 02:56:00,88.498,88.502,88.494,88.502,8000000.0
2007-05-18 02:57:00,88.514,88.514,88.504,88.514,11200000.0
2007-05-18 02:58:00,88.499,88.499,88.472,88.492,8000000.0
2007-05-18 02:59:00,88.492,88.492,88.472,88.479,11200000.0
2007-05-18 03:00:00,88.472,88.472,88.389,88.389,11200000.0
2007-05-18 03:01:00,88.487,88.487,88.474,88.482,11200000.0
2007-05-18 03:02:00,88.485,88.492,88.483,88.487,6400000.0
2007-05-18 03:03:00,88.488,88.489,88.477,88.477,14400000.0
2007-05-18 03:04:00,88.462,88.467,88.458,88.467,11200000.0
2007-05-18 03:05:00,88.459,88.466,88.455,88.466,16000000.0
2007-05-18 03:06:00,88.464,88.467,88.449,88.459,16000000.0
2007-05-18 03:07:00,88.448,88.448,88.422,88.422,14400000.0
2007-05-18 03:08:00,88.419,88.419,88.399,88.414,11200000.0
2007-05-18 03:09:00,88.425,88.432,88.425,88.426,11200000.0
2007-05-18 03:10:00,88.427,88.437,88.426,88.436,16000000.0
2007-05-18 03:11:00,88.443,88.459,88.443,88.459,11200000.0
2007-05-18 03:12:00,88.461,88.475,88.456,88.456,17600000.0
2007-05-18 03:13:00,88.476,88.486,88.47,88.486,16000000.0
2007-05-18 03:14:00,88.493,88.493,88.484,88.484,11200000.0
2007-05-18 03:15:00,88.475,88.48,88.471,88.471,17600000.0
2007-05-18 03:16:00,88.467,88.489,88.467,88.473,13800000.0
2007-05-18 03:17:00,88.465,88.471,88.453,88.469,11200000.0
2007-05-18 03:18:00,88.466,88.469,88.457,88.468,12800000.0
2007-05-18 03:19:00,88.461,88.466,88.454,88.462,12800000.0
2007-05-18 03:20:00,88.463,88.466,88.449,88.466,12800000.0
2007-05-18 03:21:00,88.464,88.464,88.448,88.459,14400000.0
2007-05-18 03:22:00,88.463,88.465,88.449,88.449,11200000.0
2007-05-18 03:23:00,88.452,88.452,88.427,88.443,9600000.0
2007-05-18 03:24:00,88.447,88.447,88.438,88.441,11200000.0
2007-05-18 03:25:00,88.435,88.458,88.435,88.45,17000000.0
2007-05-18 03:26:00,88.454,88.454,88.4,88.4,16000000.0
2007-05-18 03:27:00,88.445,88.453,88.427,88.427,14400000.0
2007-05-18 03:28:00,88.445,88.446,88.423,88.423,11200000.0
2007-05-18 03:29:00,88.44,88.455,88.424,88.455,12800000.0
2007-05-18 03:30:00,88.442,88.443,88.38,88.44,17600000.0
2007-05-18 03:32:00,88.43,88.43,88.425,88.425,8000000.0
2007-05-18 03:34:00,88.448,88.453,88.444,88.453,11200000.0
2007-05-18 03:35:00,88.472,88.475,88.463,88.47,17600000.0
2007-05-18 03:36:00,88.456,88.456,88.444,88.445,11200000.0
2007-05-18 03:37:00,88.439,88.443,88.426,88.426,17600000.0
2007-05-18 03:38:00,88.436,88.445,88.434,88.445,9600000.0
2007-05-18 03:39:00,88.434,88.444,88.382,88.443,13800000.0
2007-05-18 03:40:00,88.47,88.472,88.465,88.472,12800000.0
2007-05-18 03:41:00,88.452,88.456,88.449,88.451,11200000.0
2007-05-18 03:42:00,88.438,88.445,88.433,88.433,12800000.0
2007-05-18 03:43:00,88.44,88.44,88.415,88.426,11200000.0
2007-05-18 03:44:00,88.426,88.432,88.415,88.421,12800000.0
2007-05-18 03:45:00,88.411,88.416,88.403,88.403,11200000.0
2007-05-18 03:46:00,88.41,88.424,88.41,88.424,11200000.0
2007-05-18 03:47:00,88.416,88.416,88.405,88.406,11200000.0
2007-05-18 03:48:00,88.403,88.403,88.393,88.393,11200000.0
2007-05-18 03:49:00,88.4,88.4,88.388,88.39,16000000.0
2007-05-18 03:50:00,88.388,88.392,88.302,88.387,11200000.0
2007-05-18 03:51:00,88.393,88.393,88.38,88.385,8000000.0
2007-05-18 03:52:00,88.394,88.403,88.386,88.403,13800000.0
2007-05-18 03:53:00,88.404,88.404,88.389,88.389,9600000.0
2007-05-18 03:54:00,88.388,88.396,88.382,88.396,14400000.0
2007-05-18 03:55:00,88.383,88.395,88.377,88.389,14400000.0
2007-05-18 03:56:00,88.389,88.389,88.369,88.38,12800000.0
2007-05-18 03:57:00,88.398,88.4,88.39,88.396,12800000.0
2007-05-18 03:58:00,88.395,88.404,88.395,88.402,16000000.0
2007-05-18 03:59:00,88.41,88.41,88.394,88.4,12800000.0
2007-05-18 04:00:00,88.388,88.408,88.379,88.401,14400000.0
2007-05-18 04:01:00,88.403,88.411,88.402,88.411,11200000.0
2007-05-18 04:02:00,88.42,88.429,88.419,88.419,8000000.0
2007-05-18 04:03:00,88.434,88.434,88.414,88.414,12800000.0
2007-05-18 04:04:00,88.418,88.428,88.407,88.428,12800000.0
2007-05-18 04:05:00,88.418,88.427,88.418,88.425,11200000.0
2007-05-18 04:06:00,88.411,88.419,88.402,88.402,14400000.0
2007-05-18 04:07:00,88.398,88.416,88.398,88.398,14400000.0
2007-05-18 04:08:00,88.395,88.409,88.389,88.409,11200000.0
2007-05-18 04:09:00,88.401,88.401,88.392,88.393,11200000.0
2007-05-18 04:10:00,88.385,88.392,88.383,88.392,14400000.0
2007-05-18 04:11:00,88.388,88.397,88.378,88.385,12800000.0
2007-05-18 04:12:00,88.38,88.385,88.354,88.385,11600000.0
2007-05-18 04:13:00,88.391,88.391,88.38,88.38,11200000.0
2007-05-18 04:14:00,88.375,88.375,88.368,88.368,11200000.0
2007-05-18 04:15:00,88.376,88.396,88.376,88.396,12800000.0
2007-05-18 04:16:00,88.398,88.398,88.387,88.391,11200000.0
2007-05-18 04:17:00,88.399,88.4,88.389,88.392,14400000.0
2007-05-18 04:18:00,88.399,88.403,88.394,88.403,12800000.0
2007-05-18 04:19:00,88.402,88.402,88.375,88.393,12800000.0
2007-05-18 04:20:00,88.383,88.383,88.285,88.378,11200000.0
2007-05-18 04:21:00,88.389,88.389,88.369,88.369,11200000.0
2007-05-18 04:22:00,88.356,88.356,88.336,88.346,16000000.0
2007-05-18 04:23:00,88.357,88.357,88.344,88.344,12800000.0
2007-05-18 04:24:00,88.341,88.341,88.331,88.332,12800000.0
2007-05-18 04:25:00,88.336,88.352,88.336,88.352,14400000.0
2007-05-18 04:26:00,88.374,88.375,88.369,88.37,14400000.0
2007-05-18 04:27:00,88.371,88.381,88.369,88.381,9000000.0
2007-05-18 04:28:00,88.37,88.375,88.346,88.375,11200000.0
2007-05-18 04:29:00,88.39,88.394,88.376,88.38,12200000.0
2007-05-18 04:30:00,88.351,88.384,88.351,88.38,11200000.0
2007-05-18 04:31:00,88.38,88.38,88.36,88.362,12800000.0
2007-05-18 04:32:00,88.363,88.369,88.353,88.353,8000000.0
2007-05-18 04:33:00,88.356,88.356,88.346,88.354,16000000.0
2007-05-18 04:34:00,88.336,88.361,88.336,88.36,12800000.0
2007-05-18 04:35:00,88.346,88.346,88.332,88.332,12800000.0
2007-05-18 04:36:00,88.321,88.335,88.315,88.323,12800000.0
2007-05-18 04:37:00,88.328,88.332,88.324,88.324,12800000.0
2007-05-18 04:38:00,88.33,88.33,88.31,88.31,11200000.0
2007-05-18 04:39:00,88.308,88.32,88.303,88.303,12800000.0
2007-05-18 04:40:00,88.312,88.319,88.301,88.301,11200000.0
2007-05-18 04:41:00,88.32,88.343,88.307,88.343,11600000.0
2007-05-18 04:42:00,88.336,88.345,88.329,88.331,12800000.0
2007-05-18 04:43:00,88.337,88.346,88.325,88.346,12800000.0
2007-05-18 04:44:00,88.344,88.348,88.331,88.345,16000000.0
2007-05-18 04:45:00,88.359,88.359,88.347,88.347,12800000.0
2007-05-18 04:46:00,88.347,88.348,88.34,88.343,14400000.0
2007-05-18 04:47:00,88.342,88.342,88.317,88.327,14400000.0
2007-05-18 04:48:00,88.336,88.336,88.314,88.314,12800000.0
2007-05-18 04:49:00,88.306,88.332,88.306,88.327,11200000.0
2007-05-18 04:50:00,88.325,88.333,88.325,88.325,11200000.0
2007-05-18 04:51:00,88.326,88.343,88.238,88.343,14400000.0
2007-05-18 04:52:00,88.339,88.342,88.328,88.34,11200000.0
2007-05-18 04:54:00,88.329,88.348,88.329,88.348,13200000.0
2007-05-18 04:55:00,88.35,88.352,88.339,88.346,11200000.0
2007-05-18 04:56:00,88.347,88.347,88.333,88.336,17600000.0
2007-05-18 04:57:00,88.336,88.349,88.331,88.349,6400000.0
2007-05-18 04:58:00,88.345,88.348,88.339,88.339,8000000.0
2007-05-18 04:59:00,88.347,88.347,88.324,88.324,12800000.0
2007-05-18 05:00:00,88.321,88.33,88.318,88.318,11200000.0
2007-05-18 05:01:00,88.319,88.335,88.319,88.329,14400000.0
2007-05-18 05:02:00,88.325,88.326,88.314,88.319,14400000.0
2007-05-18 05:03:00,88.312,88.329,88.309,88.325,12200000.0
2007-05-18 05:04:00,88.333,88.334,88.323,88.329,8000000.0
2007-05-18 05:05:00,88.318,88.335,88.318,88.33,11200000.0
2007-05-18 05:06:00,88.338,88.338,88.321,88.321,11200000.0
2007-05-18 05:07:00,88.301,88.339,88.301,88.339,14400000.0
2007-05-18 05:08:00,88.34,88.346,88.326,88.344,11200000.0
2007-05-18 05:09:00,88.347,88.356,88.347,88.352,17600000.0
2007-05-18 05:10:00,88.364,88.378,88.345,88.378,12800000.0
2007-05-18 05:11:00,88.376,88.376,88.357,88.357,12800000.0
2007-05-18 05:12:00,88.369,88.369,88.357,88.359,12800000.0
2007-05-18 05:13:00,88.384,88.393,88.384,88.384,12800000.0
2007-05-18 05:14:00,88.388,88.388,88.377,88.377,14400000.0
2007-05-18 05:15:00,88.351,88.361,88.336,88.358,15400000.0
2007-05-18 05:16:00,88.376,88.381,88.316,88.373,16000000.0
2007-05-18 05:17:00,88.349,88.358,88.349,88.356,11200000.0
2007-05-18 05:18:00,88.369,88.374,88.346,88.374,8000000.0
2007-05-18 05:19:00,88.369,88.377,88.369,88.373,16000000.0
2007-05-18 05:20:00,88.375,88.385,88.375,88.38,10600000.0
2007-05-18 05:21:00,88.368,88.38,88.362,88.375,12800000.0
2007-05-18 05:22:00,88.379,88.383,88.361,88.378,12800000.0
2007-05-18 05:23:00,88.372,88.372,88.341,88.341,12200000.0
2007-05-18 05:24:00,88.36,88.366,88.351,88.354,11200000.0
2007-05-18 05:25:00,88.362,88.369,88.361,88.369,12800000.0
2007-05-18 05:26:00,88.357,88.357,88.344,88.347,12800000.0
2007-05-18 05:27:00,88.362,88.369,88.36,88.365,12800000.0
2007-05-18 05:28:00,88.368,88.382,88.368,88.382,11200000.0
2007-05-18 05:29:00,88.37,88.375,88.351,88.351,11200000.0
2007-05-18 05:30:00,88.35,88.355,88.345,88.345,8000000.0
2007-05-18 05:31:00,88.349,88.364,88.348,88.364,17600000.0
2007-05-18 05:32:00,88.358,88.372,88.358,88.372,12800000.0
2007-05-18 05:33:00,88.356,88.364,88.348,88.364,9600000.0
2007-05-18 05:34:00,88.369,88.375,88.357,88.375,12800000.0
2007-05-18 05:36:00,88.373,88.377,88.364,88.364,12800000.0
2007-05-18 05:37:00,88.368,88.372,88.366,88.371,11200000.0
2007-05-18 05:38:00,88.373,88.384,88.373,88.384,3200000.0
2007-05-18 05:39:00,88.392,88.392,88.378,88.38,11200000.0
2007-05-18 05:40:00,88.387,88.387,88.378,88.378,14400000.0
2007-05-18 05:41:00,88.379,88.396,88.379,88.391,12200000.0
2007-05-18 05:42:00,88.373,88.389,88.373,88.382,11200000.0
2007-05-18 05:43:00,88.391,88.394,88.385,88.385,11200000.0
2007-05-18 05:44:00,88.4,88.4,88.375,88.375,11600000.0
2007-05-18 05:45:00,88.391,88.393,88.379,88.382,16000000.0
2007-05-18 05:46:00,88.386,88.386,88.371,88.377,17600000.0
2007-05-18 05:47:00,88.376,88.385,88.376,88.384,9600000.0
2007-05-18 05:48:00,88.383,88.418,88.383,88.418,17600000.0
2007-05-18 05:49:00,88.412,88.423,88.412,88.423,17600000.0
2007-05-18 05:50:00,88.415,88.419,88.41,88.41,11200000.0
2007-05-18 05:51:00,88.415,88.421,88.409,88.42,10600000.0
2007-05-18 05:52:00,88.419,88.419,88.406,88.418,12800000.0
2007-05-18 05:53:00,88.412,88.418,88.409,88.409,17600000.0
2007-05-18 05:54:00,88.402,88.406,88.402,88.402,11200000.0
2007-05-18 05:55:00,88.34,88.404,88.34,88.381,11200000.0
2007-05-18 05:56:00,88.396,88.402,88.385,88.402,12800000.0
2007-05-18 05:57:00,88.388,88.396,88.382,88.393,12800000.0
2007-05-18 05:58:00,88.295,88.383,88.295,88.38,12800000.0
2007-05-18 05:59:00,88.389,88.389,88.373,88.379,12800000.0
2007-05-18 06:00:00,88.389,88.391,88.387,88.391,8000000.0
2007-05-18 06:01:00,88.389,88.413,88.378,88.413,11200000.0
2007-05-18 06:02:00,88.423,88.436,88.418,88.418,12800000.0
2007-05-18 06:03:00,88.426,88.437,88.426,88.437,12800000.0
2007-05-18 06:04:00,88.455,88.464,88.438,88.445,16000000.0
2007-05-18 06:05:00,88.444,88.465,88.444,88.459,14400000.0
2007-05-18 06:06:00,88.465,88.465,88.448,88.45,12800000.0
2007-05-18 06:07:00,88.461,88.465,88.451,88.451,11200000.0
2007-05-18 06:08:00,88.452,88.468,88.452,88.468,11200000.0
2007-05-18 06:09:00,88.48,88.487,88.48,88.482,11200000.0
2007-05-18 06:10:00,88.471,88.481,88.377,88.463,11200000.0
2007-05-18 06:11:00,88.477,88.477,88.46,88.465,17600000.0
2007-05-18 06:12:00,88.458,88.458,88.447,88.453,11600000.0
2007-05-18 06:13:00,88.461,88.467,88.443,88.46,12800000.0
2007-05-18 06:14:00,88.469,88.469,88.454,88.461,12800000.0
2007-05-18 06:15:00,88.446,88.463,88.446,88.457,11200000.0
2007-05-18 06:16:00,88.467,88.471,88.462,88.466,17600000.0
2007-05-18 06:17:00,88.465,88.469,88.463,88.463,12800000.0
2007-05-18 06:18:00,88.469,88.469,88.46,88.466,11600000.0
2007-05-18 06:19:00,88.461,88.468,88.459,88.468,12800000.0
2007-05-18 06:20:00,88.476,88.476,88.463,88.463,16000000.0
2007-05-18 06:21:00,88.466,88.466,88.45,88.45,12800000.0
2007-05-18 06:22:00,88.45,88.465,88.45,88.465,12800000.0
2007-05-18 06:23:00,88.464,88.464,88.451,88.451,17600000.0
2007-05-18 06:24:00,88.452,88.458,88.447,88.458,8000000.0
2007-05-18 06:25:00,88.454,88.454,88.435,88.44,12800000.0
2007-05-18 06:26:00,88.432,88.432,88.417,88.42,12800000.0
2007-05-18 06:27:00,88.39,88.39,88.368,88.387,16000000.0
2007-05-18 06:28:00,88.412,88.431,88.412,88.421,8000000.0
2007-05-18 06:29:00,88.412,88.419,88.41,88.41,11200000.0
2007-05-18 06:30:00,88.404,88.415,88.395,88.395,9600000.0
2007-05-18 06:31:00,88.401,88.402,88.388,88.388,9600000.0
2007-05-18 06:32:00,88.383,88.409,88.378,88.408,12800000.0
2007-05-18 06:33:00,88.406,88.412,88.396,88.41,17600000.0
2007-05-18 06:34:00,88.397,88.419,88.397,88.413,12800000.0
2007-05-18 06:35:00,88.41,88.414,88.405,88.411,12800000.0
2007-05-18 06:36:00,88.397,88.407,88.38,88.394,14400000.0
2007-05-18 06:37:00,88.409,88.409,88.401,88.402,12800000.0
2007-05-18 06:38:00,88.393,88.393,88.375,88.375,16000000.0
2007-05-18 06:39:00,88.383,88.383,88.362,88.376,11200000.0
2007-05-18 06:40:00,88.38,88.385,88.378,88.379,11200000.0
2007-05-18 06:41:00,88.371,88.371,88.319,88.319,12800000.0
2007-05-18 06:42:00,88.316,88.335,88.315,88.33,12800000.0
2007-05-18 06:43:00,88.314,88.329,88.314,88.329,12800000.0
2007-05-18 06:44:00,88.317,88.328,88.309,88.321,17600000.0
2007-05-18 06:45:00,88.325,88.331,88.315,88.331,17600000.0
2007-05-18 06:46:00,88.333,88.333,88.325,88.325,12800000.0
2007-05-18 06:47:00,88.315,88.328,88.312,88.323,12800000.0
2007-05-18 06:48:00,88.308,88.326,88.308,88.323,17600000.0
2007-05-18 06:49:00,88.32,88.328,88.314,88.32,17600000.0
2007-05-18 06:50:00,88.279,88.31,88.279,88.308,14400000.0
2007-05-18 06:51:00,88.306,88.307,88.299,88.306,12800000.0
2007-05-18 06:52:00,88.297,88.313,88.297,88.313,12800000.0
2007-05-18 06:53:00,88.307,88.32,88.298,88.32,17600000.0
2007-05-18 06:54:00,88.313,88.331,88.312,88.331,14400000.0
2007-05-18 06:55:00,88.329,88.329,88.306,88.319,11200000.0
2007-05-18 06:56:00,88.319,88.319,88.311,88.318,11200000.0
2007-05-18 06:57:00,88.32,88.328,88.316,88.328,14400000.0
2007-05-18 06:58:00,88.329,88.329,88.323,88.326,12800000.0
2007-05-18 06:59:00,88.326,88.336,88.317,88.336,12800000.0
2007-05-18 07:00:00,88.343,88.351,88.337,88.351,16000000.0
2007-05-18 07:01:00,88.362,88.364,88.355,88.358,17600000.0
2007-05-18 07:02:00,88.353,88.353,88.346,88.353,12800000.0
2007-05-18 07:03:00,88.341,88.35,88.339,88.34,12800000.0
2007-05-18 07:04:00,88.326,88.335,88.324,88.324,12800000.0
2007-05-18 07:05:00,88.321,88.321,88.308,88.32,11200000.0
2007-05-18 07:06:00,88.329,88.329,88.32,88.321,12800000.0
2007-05-18 07:07:00,88.32,88.325,88.319,88.319,11200000.0
2007-05-18 07:08:00,88.307,88.314,88.296,88.296,16000000.0
2007-05-18 07:09:00,88.316,88.318,88.311,88.311,12800000.0
2007-05-18 07:10:00,88.293,88.293,88.285,88.293,12800000.0
2007-05-18 07:11:00,88.303,88.303,88.295,88.297,12800000.0
2007-05-18 07:12:00,88.303,88.311,88.243,88.302,11200000.0
2007-05-18 07:13:00,88.293,88.311,88.293,88.31,12800000.0
2007-05-18 07:14:00,88.288,88.327,88.288,88.327,11200000.0
2007-05-18 07:15:00,88.325,88.331,88.317,88.317,11200000.0
2007-05-18 07:16:00,88.32,88.325,88.319,88.32,11200000.0
2007-05-18 07:17:00,88.311,88.316,88.304,88.313,17600000.0
2007-05-18 07:18:00,88.32,88.326,88.318,88.323,17600000.0
2007-05-18 07:19:00,88.341,88.359,88.337,88.359,12800000.0
2007-05-18 07:20:00,88.359,88.359,88.355,88.355,3200000.0
2007-05-18 07:21:00,88.336,88.336,88.315,88.315,12800000.0
2007-05-18 07:22:00,88.298,88.303,88.295,88.303,17600000.0
2007-05-18 07:23:00,88.321,88.323,88.319,88.323,11200000.0
2007-05-18 07:24:00,88.306,88.324,88.303,88.312,14400000.0
2007-05-18 07:25:00,88.314,88.315,88.301,88.309,16000000.0
2007-05-18 07:26:00,88.312,88.325,88.301,88.305,16000000.0
2007-05-18 07:27:00,88.29,88.309,88.29,88.304,16000000.0
2007-05-18 07:28:00,88.306,88.317,88.306,88.317,14400000.0
2007-05-18 07:29:00,88.314,88.314,88.292,88.292,11200000.0
2007-05-18 07:30:00,88.293,88.32,88.293,88.32,11200000.0
2007-05-18 07:31:00,88.323,88.326,88.316,88.316,17600000.0
2007-05-18 07:32:00,88.321,88.324,88.316,88.323,17600000.0
2007-05-18 07:33:00,88.317,88.321,88.301,88.301,8400000.0
2007-05-18 07:34:00,88.311,88.314,88.307,88.314,12800000.0
2007-05-18 07:35:00,88.314,88.321,88.308,88.308,16000000.0
2007-05-18 07:36:00,88.27,88.295,88.27,88.289,11200000.0
2007-05-18 07:37:00,88.293,88.303,88.292,88.299,11200000.0
2007-05-18 07:38:00,88.291,88.291,88.268,88.268,12800000.0
2007-05-18 07:39:00,88.255,88.263,88.255,88.259,11200000.0
2007-05-18 07:40:00,88.257,88.265,88.244,88.244,11200000.0
2007-05-18 07:41:00,88.262,88.27,88.252,88.254,12800000.0
2007-05-18 07:42:00,88.242,88.253,88.24,88.253,12800000.0
2007-05-18 07:43:00,88.265,88.265,88.244,88.244,12800000.0
2007-05-18 07:44:00,88.236,88.255,88.236,88.255,10600000.0
2007-05-18 07:45:00,88.26,88.293,88.26,88.293,11200000.0
2007-05-18 07:46:00,88.301,88.311,88.295,88.311,11200000.0
2007-05-18 07:47:00,88.305,88.31,88.297,88.298,14400000.0
2007-05-18 07:48:00,88.302,88.312,88.301,88.308,14400000.0
2007-05-18 07:49:00,88.307,88.311,88.296,88.311,17600000.0
2007-05-18 07:50:00,88.308,88.308,88.294,88.308,16000000.0
2007-05-18 07:51:00,88.31,88.311,88.298,88.311,12800000.0
2007-05-18 07:52:00,88.304,88.317,88.292,88.292,17600000.0
2007-05-18 07:53:00,88.299,88.307,88.296,88.307,12800000.0
2007-05-18 07:54:00,88.298,88.299,88.29,88.291,12800000.0
2007-05-18 07:55:00,88.281,88.281,88.258,88.27,12800000.0
2007-05-18 07:56:00,88.255,88.255,88.24,88.252,16000000.0
2007-05-18 07:57:00,88.25,88.27,88.25,88.27,11200000.0
2007-05-18 07:58:00,88.292,88.292,88.275,88.284,11600000.0
2007-05-18 07:59:00,88.273,88.278,88.266,88.272,12800000.0
2007-05-18 08:00:00,88.261,88.264,88.237,88.237,14400000.0
2007-05-18 08:01:00,88.249,88.26,88.237,88.257,14400000.0
2007-05-18 08:02:00,88.253,88.27,88.246,88.258,12800000.0
2007-05-18 08:03:00,88.254,88.254,88.244,88.244,11200000.0
2007-05-18 08:04:00,88.238,88.252,88.238,88.248,17600000.0
2007-05-18 08:05:00,88.25,88.259,88.247,88.255,14400000.0
2007-05-18 08:06:00,88.273,88.29,88.262,88.29,12800000.0
2007-05-18 08:07:00,88.294,88.294,88.278,88.284,11200000.0
2007-05-18 08:08:00,88.258,88.267,88.247,88.267,17600000.0
2007-05-18 08:09:00,88.268,88.268,88.252,88.252,13200000.0
2007-05-18 08:10:00,88.259,88.275,88.259,88.274,12800000.0
2007-05-18 08:11:00,88.276,88.276,88.261,88.269,11200000.0
2007-05-18 08:12:00,88.248,88.272,88.236,88.256,16000000.0
2007-05-18 08:13:00,88.272,88.273,88.264,88.264,11200000.0
2007-05-18 08:14:00,88.273,88.276,88.269,88.269,12200000.0
2007-05-18 08:15:00,88.285,88.293,88.276,88.281,16000000.0
2007-05-18 08:16:00,88.295,88.297,88.28,88.293,11200000.0
2007-05-18 08:17:00,88.295,88.3,88.29,88.3,12800000.0
2007-05-18 08:18:00,88.279,88.279,88.249,88.254,9600000.0
2007-05-18 08:19:00,88.246,88.255,88.24,88.255,14400000.0
2007-05-18 08:20:00,88.262,88.275,88.253,88.275,16000000.0
2007-05-18 08:21:00,88.265,88.278,88.265,88.268,17600000.0
2007-05-18 08:22:00,88.276,88.279,88.265,88.265,11200000.0
2007-05-18 08:23:00,88.254,88.254,88.239,88.239,11200000.0
2007-05-18 08:24:00,88.25,88.256,88.243,88.243,17600000.0
2007-05-18 08:25:00,88.241,88.267,88.241,88.267,12800000.0
2007-05-18 08:26:00,88.279,88.288,88.279,88.28,12800000.0
2007-05-18 08:27:00,88.257,88.277,88.257,88.274,12800000.0
2007-05-18 08:28:00,88.266,88.279,88.254,88.273,11200000.0
2007-05-18 08:29:00,88.257,88.277,88.253,88.258,13800000.0
2007-05-18 08:30:00,88.275,88.284,88.275,88.276,11200000.0
2007-05-18 08:31:00,88.274,88.282,88.265,88.265,12800000.0
2007-05-18 08:32:00,88.26,88.263,88.254,88.263,11200000.0
2007-05-18 08:33:00,88.268,88.268,88.257,88.257,11200000.0
2007-05-18 08:34:00,88.251,88.251,88.24,88.248,17600000.0
2007-05-18 08:35:00,88.248,88.248,88.221,88.221,17600000.0
2007-05-18 08:36:00,88.238,88.276,88.238,88.267,17000000.0
2007-05-18 08:37:00,88.273,88.273,88.254,88.256,11200000.0
2007-05-18 08:38:00,88.254,88.262,88.249,88.262,11200000.0
2007-05-18 08:39:00,88.249,88.26,88.244,88.251,16000000.0
2007-05-18 08:40:00,88.252,88.263,88.252,88.257,16000000.0
2007-05-18 08:41:00,88.255,88.259,88.245,88.25,17600000.0
2007-05-18 08:42:00,88.239,88.239,88.21,88.213,12800000.0
2007-05-18 08:43:00,88.209,88.209,88.18,88.196,13200000.0
2007-05-18 08:44:00,88.192,88.204,88.183,88.203,12800000.0
2007-05-18 08:45:00,88.192,88.196,88.177,88.177,16000000.0
2007-05-18 08:46:00,88.157,88.157,88.144,88.146,10600000.0
2007-05-18 08:47:00,88.16,88.18,88.146,88.18,11200000.0
2007-05-18 08:48:00,88.194,88.199,88.194,88.197,12800000.0
2007-05-18 08:49:00,88.207,88.214,88.202,88.205,17600000.0
2007-05-18 08:50:00,88.21,88.221,88.209,88.214,12800000.0
2007-05-18 08:51:00,88.226,88.241,88.226,88.231,17600000.0
2007-05-18 08:52:00,88.219,88.219,88.199,88.202,11200000.0
2007-05-18 08:53:00,88.22,88.232,88.219,88.22,16000000.0
2007-05-18 08:54:00,88.218,88.236,88.218,88.222,14400000.0
2007-05-18 08:55:00,88.226,88.248,88.226,88.239,16000000.0
2007-05-18 08:56:00,88.262,88.265,88.26,88.26,11200000.0
2007-05-18 08:57:00,88.25,88.25,88.233,88.235,11200000.0
2007-05-18 08:58:00,88.218,88.256,88.218,88.244,16000000.0
2007-05-18 08:59:00,88.265,88.267,88.262,88.265,12800000.0
2007-05-18 09:00:00,88.263,88.263,88.249,88.249,17600000.0
2007-05-18 09:01:00,88.235,88.235,88.22,88.226,11200000.0
2007-05-18 09:02:00,88.234,88.244,88.231,88.242,11200000.0
2007-05-18 09:03:00,88.252,88.26,88.244,88.255,16000000.0
2007-05-18 09:04:00,88.257,88.264,88.238,88.238,11200000.0
2007-05-18 09:05:00,88.231,88.252,88.231,88.252,11200000.0
2007-05-18 09:06:00,88.223,88.223,88.19,88.199,12200000.0
2007-05-18 09:07:00,88.192,88.199,88.189,88.195,12800000.0
2007-05-18 09:08:00,88.191,88.191,88.169,88.169,12800000.0
2007-05-18 09:09:00,88.159,88.167,88.15,88.159,17000000.0
2007-05-18 09:10:00,88.149,88.17,88.142,88.167,12800000.0
2007-05-18 09:11:00,88.179,88.214,88.179,88.214,12800000.0
2007-05-18 09:12:00,88.201,88.209,88.195,88.205,11200000.0
2007-05-18 09:13:00,88.207,88.224,88.207,88.224,11200000.0
2007-05-18 09:14:00,88.24,88.255,88.24,88.247,11200000.0
2007-05-18 09:15:00,88.242,88.253,88.242,88.252,11200000.0
2007-05-18 09:16:00,88.255,88.272,88.255,88.27,12800000.0
2007-05-18 09:17:00,88.276,88.281,88.269,88.281,11200000.0
2007-05-18 09:18:00,88.279,88.283,88.276,88.28,14400000.0
2007-05-18 09:19:00,88.272,88.283,88.271,88.283,12200000.0
2007-05-18 09:20:00,88.282,88.282,88.256,88.256,16000000.0
2007-05-18 09:21:00,88.245,88.245,88.232,88.236,11200000.0
2007-05-18 09:22:00,88.234,88.261,88.225,88.261,17600000.0
2007-05-18 09:23:00,88.25,88.261,88.25,88.261,12800000.0
2007-05-18 09:24:00,88.259,88.264,88.249,88.255,12800000.0
2007-05-18 09:25:00,88.259,88.274,88.259,88.274,12800000.0
2007-05-18 09:26:00,88.273,88.277,88.261,88.267,10600000.0
2007-05-18 09:27:00,88.258,88.279,88.258,88.279,11200000.0
2007-05-18 09:28:00,88.25,88.277,88.25,88.265,12800000.0
2007-05-18 09:29:00,88.277,88.277,88.253,88.253,11200000.0
2007-05-18 09:30:00,88.279,88.279,88.266,88.266,12800000.0
2007-05-18 09:31:00,88.259,88.259,88.258,88.258,12800000.0
2007-05-18 09:32:00,88.251,88.252,88.22,88.228,13800000.0
2007-05-18 09:33:00,88.239,88.239,88.221,88.231,12800000.0
2007-05-18 09:34:00,88.229,88.247,88.229,88.235,11200000.0
2007-05-18 09:35:00,88.236,88.249,88.233,88.249,12800000.0
2007-05-18 09:36:00,88.243,88.26,88.243,88.248,16000000.0
2007-05-18 09:37:00,88.243,88.249,88.169,88.249,15400000.0
2007-05-18 09:38:00,88.231,88.233,88.22,88.227,11200000.0
2007-05-18 09:39:00,88.249,88.259,88.235,88.259,12800000.0
2007-05-18 09:40:00,88.267,88.299,88.267,88.295,14400000.0
2007-05-18 09:41:00,88.302,88.325,88.302,88.325,11200000.0
2007-05-18 09:42:00,88.309,88.321,88.309,88.319,16000000.0
2007-05-18 09:43:00,88.318,88.318,88.288,88.288,12800000.0
2007-05-18 09:44:00,88.291,88.315,88.291,88.308,12800000.0
2007-05-18 09:45:00,88.321,88.321,88.309,88.309,12800000.0
2007-05-18 09:46:00,88.284,88.287,88.265,88.287,11200000.0
2007-05-18 09:47:00,88.284,88.295,88.282,88.282,12800000.0
2007-05-18 09:48:00,88.289,88.294,88.277,88.29,11200000.0
2007-05-18 09:49:00,88.32,88.337,88.32,88.335,12800000.0
2007-05-18 09:50:00,88.337,88.337,88.329,88.335,16400000.0
2007-05-18 09:51:00,88.341,88.346,88.331,88.331,15400000.0
2007-05-18 09:52:00,88.336,88.355,88.336,88.349,11200000.0
2007-05-18 09:53:00,88.341,88.356,88.341,88.356,12800000.0
2007-05-18 09:54:00,88.366,88.373,88.362,88.369,11200000.0
2007-05-18 09:55:00,88.38,88.387,88.375,88.375,11200000.0
2007-05-18 09:56:00,88.382,88.406,88.382,88.403,14400000.0
2007-05-18 09:57:00,88.398,88.398,88.38,88.38,17600000.0
2007-05-18 09:58:00,88.367,88.367,88.27,88.365,17600000.0
2007-05-18 09:59:00,88.371,88.372,88.361,88.363,17600000.0
2007-05-18 10:00:00,88.367,88.372,88.359,88.371,11200000.0
2007-05-18 10:01:00,88.367,88.379,88.367,88.368,12800000.0
2007-05-18 10:02:00,88.397,88.431,88.397,88.431,16000000.0
2007-05-18 10:03:00,88.442,88.445,88.43,88.442,11200000.0
2007-05-18 10:04:00,88.438,88.449,88.438,88.446,8000000.0
2007-05-18 10:05:00,88.44,88.44,88.409,88.409,14400000.0
2007-05-18 10:06:00,88.41,88.417,88.41,88.416,16000000.0
2007-05-18 10:07:00,88.402,88.411,88.379,88.386,12800000.0
2007-05-18 10:08:00,88.381,88.419,88.381,88.419,11200000.0
2007-05-18 10:09:00,88.421,88.421,88.406,88.411,12800000.0
2007-05-18 10:10:00,88.407,88.407,88.384,88.388,17600000.0
2007-05-18 10:11:00,88.383,88.406,88.382,88.406,11200000.0
2007-05-18 10:12:00,88.437,88.474,88.418,88.474,13200000.0
2007-05-18 10:13:00,88.477,88.477,88.458,88.46,12800000.0
2007-05-18 10:14:00,88.437,88.437,88.42,88.421,11200000.0
2007-05-18 10:15:00,88.43,88.445,88.424,88.424,12800000.0
2007-05-18 10:16:00,88.408,88.416,88.404,88.409,12800000.0
2007-05-18 10:17:00,88.407,88.409,88.4,88.4,11200000.0
2007-05-18 10:18:00,88.4,88.4,88.367,88.395,11200000.0
2007-05-18 10:19:00,88.391,88.412,88.391,88.412,11200000.0
2007-05-18 10:20:00,88.417,88.421,88.411,88.414,17600000.0
2007-05-18 10:21:00,88.428,88.471,88.428,88.471,16000000.0
2007-05-18 10:22:00,88.485,88.501,88.485,88.498,11200000.0
2007-05-18 10:23:00,88.515,88.523,88.513,88.513,11200000.0
2007-05-18 10:24:00,88.512,88.512,88.494,88.506,12800000.0
2007-05-18 10:25:00,88.511,88.516,88.501,88.516,11200000.0
2007-05-18 10:26:00,88.523,88.534,88.511,88.525,11600000.0
2007-05-18 10:27:00,88.529,88.539,88.524,88.528,11200000.0
2007-05-18 10:28:00,88.511,88.511,88.497,88.501,12800000.0
2007-05-18 10:29:00,88.486,88.486,88.469,88.469,11200000.0
2007-05-18 10:30:00,88.462,88.483,88.462,88.469,12800000.0
2007-05-18 10:31:00,88.432,88.432,88.387,88.403,12800000.0
2007-05-18 10:32:00,88.404,88.412,88.398,88.404,17600000.0
2007-05-18 10:33:00,88.401,88.422,88.401,88.422,11200000.0
2007-05-18 10:34:00,88.428,88.428,88.419,88.424,11200000.0
2007-05-18 10:35:00,88.433,88.474,88.433,88.474,11200000.0
2007-05-18 10:36:00,88.457,88.457,88.445,88.448,11200000.0
2007-05-18 10:37:00,88.446,88.446,88.355,88.435,11200000.0
2007-05-18 10:38:00,88.446,88.461,88.44,88.461,12800000.0
2007-05-18 10:39:00,88.445,88.447,88.436,88.443,11200000.0
2007-05-18 10:40:00,88.451,88.454,88.444,88.444,16000000.0
2007-05-18 10:41:00,88.454,88.461,88.434,88.434,12800000.0
2007-05-18 10:42:00,88.446,88.466,88.439,88.466,11200000.0
2007-05-18 10:43:00,88.466,88.466,88.462,88.463,11200000.0
2007-05-18 10:44:00,88.462,88.462,88.451,88.451,12800000.0
2007-05-18 10:45:00,88.443,88.452,88.436,88.444,12800000.0
2007-05-18 10:46:00,88.445,88.445,88.435,88.437,12800000.0
2007-05-18 10:47:00,88.429,88.451,88.419,88.451,12800000.0
2007-05-18 10:48:00,88.44,88.447,88.422,88.447,12800000.0
2007-05-18 10:49:00,88.468,88.469,88.461,88.468,11200000.0
2007-05-18 10:50:00,88.475,88.485,88.471,88.471,16400000.0
2007-05-18 10:51:00,88.459,88.469,88.459,88.465,17600000.0
2007-05-18 10:52:00,88.471,88.473,88.453,88.454,11200000.0
2007-05-18 10:53:00,88.458,88.463,88.438,88.444,11200000.0
2007-05-18 10:54:00,88.46,88.46,88.427,88.427,17600000.0
2007-05-18 10:55:00,88.419,88.419,88.383,88.383,11200000.0
2007-05-18 10:56:00,88.396,88.407,88.392,88.407,17600000.0
2007-05-18 10:57:00,88.42,88.425,88.411,88.411,16000000.0
2007-05-18 10:58:00,88.405,88.414,88.32,88.407,12800000.0
2007-05-18 10:59:00,88.406,88.414,88.401,88.403,11200000.0
2007-05-18 11:00:00,88.417,88.417,88.404,88.405,12800000.0
2007-05-18 11:01:00,88.411,88.412,88.401,88.401,12800000.0
2007-05-18 11:02:00,88.394,88.402,88.391,88.391,16000000.0
2007-05-18 11:03:00,88.4,88.415,88.399,88.415,12800000.0
2007-05-18 11:04:00,88.421,88.425,88.415,88.416,14400000.0
2007-05-18 11:05:00,88.42,88.428,88.41,88.428,17600000.0
2007-05-18 11:06:00,88.401,88.427,88.397,88.414,17600000.0
2007-05-18 11:07:00,88.429,88.429,88.411,88.422,17600000.0
2007-05-18 11:08:00,88.379,88.445,88.379,88.445,11200000.0
2007-05-18 11:09:00,88.476,88.487,88.47,88.477,17000000.0
2007-05-18 11:10:00,88.452,88.452,88.437,88.437,12800000.0
2007-05-18 11:11:00,88.415,88.415,88.347,88.347,11200000.0
2007-05-18 11:12:00,88.308,88.335,88.308,88.321,17600000.0
2007-05-18 11:13:00,88.331,88.331,88.307,88.326,14400000.0
2007-05-18 11:14:00,88.329,88.332,88.318,88.318,11200000.0
2007-05-18 11:15:00,88.308,88.309,88.292,88.304,11200000.0
2007-05-18 11:16:00,88.323,88.337,88.323,88.334,12800000.0
2007-05-18 11:17:00,88.331,88.352,88.331,88.352,11200000.0
2007-05-18 11:18:00,88.382,88.405,88.382,88.405,12800000.0
2007-05-18 11:19:00,88.402,88.404,88.395,88.396,17600000.0
2007-05-18 11:20:00,88.379,88.379,88.362,88.362,12800000.0
2007-05-18 11:21:00,88.377,88.397,88.377,88.397,14400000.0
2007-05-18 11:22:00,88.408,88.41,88.398,88.402,12800000.0
2007-05-18 11:23:00,88.4,88.4,88.389,88.389,11200000.0
2007-05-18 11:24:00,88.413,88.434,88.413,88.427,12800000.0
2007-05-18 11:25:00,88.422,88.432,88.387,88.417,17600000.0
2007-05-18 11:26:00,88.395,88.431,88.39,88.419,14400000.0
2007-05-18 11:27:00,88.407,88.407,88.387,88.406,11200000.0
2007-05-18 11:28:00,88.408,88.411,88.403,88.41,14400000.0
2007-05-18 11:29:00,88.411,88.424,88.411,88.424,14400000.0
2007-05-18 11:30:00,88.4,88.4,88.379,88.388,14400000.0
2007-05-18 11:31:00,88.401,88.401,88.381,88.386,11200000.0
2007-05-18 11:32:00,88.39,88.398,88.39,88.396,17600000.0
2007-05-18 11:33:00,88.388,88.392,88.378,88.378,12200000.0
2007-05-18 11:34:00,88.383,88.385,88.374,88.374,12800000.0
2007-05-18 11:35:00,88.382,88.39,88.381,88.381,11200000.0
2007-05-18 11:36:00,88.385,88.396,88.385,88.396,12800000.0
2007-05-18 11:37:00,88.398,88.428,88.398,88.428,11200000.0
2007-05-18 11:38:00,88.413,88.417,88.408,88.408,11200000.0
2007-05-18 11:39:00,88.405,88.408,88.392,88.393,11200000.0
2007-05-18 11:40:00,88.381,88.393,88.381,88.393,11200000.0
2007-05-18 11:41:00,88.405,88.405,88.384,88.384,16000000.0
2007-05-18 11:42:00,88.38,88.385,88.365,88.374,17600000.0
2007-05-18 11:43:00,88.39,88.395,88.379,88.389,11200000.0
2007-05-18 11:44:00,88.374,88.393,88.374,88.382,11200000.0
2007-05-18 11:45:00,88.385,88.39,88.385,88.386,14400000.0
2007-05-18 11:46:00,88.387,88.387,88.373,88.382,11200000.0
2007-05-18 11:47:00,88.379,88.387,88.364,88.387,17600000.0
2007-05-18 11:48:00,88.394,88.399,88.381,88.399,11200000.0
2007-05-18 11:49:00,88.4,88.421,88.4,88.421,12800000.0
2007-05-18 11:50:00,88.431,88.436,88.429,88.432,12800000.0
2007-05-18 11:51:00,88.425,88.425,88.418,88.422,11200000.0
2007-05-18 11:52:00,88.435,88.435,88.423,88.428,11200000.0
2007-05-18 11:53:00,88.416,88.429,88.412,88.412,16000000.0
2007-05-18 11:54:00,88.44,88.45,88.427,88.45,14400000.0
2007-05-18 11:55:00,88.452,88.458,88.393,88.454,11200000.0
2007-05-18 11:56:00,88.445,88.452,88.44,88.44,12800000.0
2007-05-18 11:57:00,88.438,88.438,88.429,88.43,12800000.0
2007-05-18 11:58:00,88.436,88.444,88.436,88.44,11200000.0
2007-05-18 11:59:00,88.446,88.447,88.432,88.432,11200000.0
2007-05-18 12:00:00,88.437,88.437,88.434,88.436,11200000.0
2007-05-18 12:01:00,88.437,88.438,88.426,88.426,11200000.0
2007-05-18 12:02:00,88.426,88.431,88.419,88.419,14400000.0
2007-05-18 12:03:00,88.401,88.401,88.384,88.384,11200000.0
2007-05-18 12:04:00,88.386,88.409,88.386,88.409,17600000.0
2007-05-18 12:05:00,88.414,88.424,88.406,88.423,17600000.0
2007-05-18 12:06:00,88.428,88.428,88.381,88.393,12800000.0
2007-05-18 12:07:00,88.424,88.426,88.416,88.422,11200000.0
2007-05-18 12:08:00,88.408,88.412,88.401,88.407,11200000.0
2007-05-18 12:09:00,88.39,88.39,88.381,88.384,14400000.0
2007-05-18 12:10:00,88.384,88.39,88.352,88.362,10600000.0
2007-05-18 12:11:00,88.388,88.394,88.382,88.391,12800000.0
2007-05-18 12:12:00,88.396,88.397,88.391,88.393,11200000.0
2007-05-18 12:13:00,88.38,88.39,88.373,88.375,11200000.0
2007-05-18 12:14:00,88.395,88.396,88.388,88.396,12800000.0
2007-05-18 12:15:00,88.404,88.404,88.383,88.383,12800000.0
2007-05-18 12:16:00,88.364,88.38,88.364,88.38,12800000.0
2007-05-18 12:17:00,88.372,88.378,88.315,88.372,17600000.0
2007-05-18 12:18:00,88.369,88.382,88.369,88.377,16000000.0
2007-05-18 12:19:00,88.382,88.385,88.371,88.385,12800000.0
2007-05-18 12:20:00,88.386,88.394,88.382,88.387,14400000.0
2007-05-18 12:21:00,88.373,88.374,88.365,88.371,11200000.0
2007-05-18 12:22:00,88.364,88.374,88.364,88.366,16000000.0
2007-05-18 12:23:00,88.377,88.379,88.359,88.379,14400000.0
2007-05-18 12:24:00,88.366,88.37,88.35,88.35,13200000.0
2007-05-18 12:25:00,88.38,88.384,88.37,88.37,11200000.0
2007-05-18 12:26:00,88.292,88.292,88.132,88.132,11200000.0
2007-05-18 12:27:00,88.197,88.269,88.197,88.269,11200000.0
2007-05-18 12:28:00,88.29,88.316,88.29,88.296,12800000.0
2007-05-18 12:29:00,88.255,88.255,88.215,88.215,17600000.0
2007-05-18 12:30:00,88.221,88.245,88.221,88.244,17600000.0
2007-05-18 12:31:00,88.247,88.307,88.247,88.301,12800000.0
2007-05-18 12:32:00,88.274,88.279,88.233,88.233,12800000.0
2007-05-18 12:33:00,88.227,88.245,88.219,88.245,14800000.0
2007-05-18 12:34:00,88.25,88.261,88.25,88.261,12800000.0
2007-05-18 12:35:00,88.24,88.24,88.208,88.215,11200000.0
2007-05-18 12:36:00,88.23,88.27,88.23,88.264,10600000.0
2007-05-18 12:37:00,88.213,88.213,88.175,88.182,11600000.0
2007-05-18 12:38:00,88.22,88.254,88.147,88.243,17600000.0
2007-05-18 12:39:00,88.228,88.228,88.164,88.164,16000000.0
2007-05-18 12:40:00,88.134,88.145,88.112,88.145,16000000.0
2007-05-18 12:41:00,88.146,88.15,88.141,88.141,12800000.0
2007-05-18 12:42:00,88.128,88.137,88.128,88.134,14400000.0
2007-05-18 12:43:00,88.16,88.16,88.108,88.108,12800000.0
2007-05-18 12:44:00,88.06,88.087,88.06,88.087,17600000.0
2007-05-18 12:45:00,88.086,88.086,88.055,88.055,16000000.0
2007-05-18 12:46:00,88.049,88.057,88.045,88.046,12800000.0
2007-05-18 12:47:00,88.029,88.029,87.999,88.005,12800000.0
2007-05-18 12:48:00,87.988,88.003,87.977,88.003,12800000.0
2007-05-18 12:49:00,87.992,87.994,87.973,87.987,15400000.0
2007-05-18 12:50:00,87.983,87.983,87.946,87.951,14400000.0
2007-05-18 12:51:00,87.987,88.002,87.987,87.999,11200000.0
2007-05-18 12:52:00,87.975,87.975,87.936,87.936,11200000.0
2007-05-18 12:53:00,87.896,87.905,87.891,87.902,11200000.0
2007-05-18 12:54:00,87.907,87.907,87.849,87.849,12800000.0
2007-05-18 12:55:00,87.862,87.878,87.861,87.878,16000000.0
2007-05-18 12:56:00,87.881,87.887,87.874,87.874,11200000.0
2007-05-18 12:57:00,87.859,87.859,87.843,87.843,11200000.0
2007-05-18 12:58:00,87.828,87.828,87.803,87.805,17600000.0
2007-05-18 12:59:00,87.784,87.784,87.755,87.755,16000000.0
2007-05-18 13:00:00,87.748,87.748,87.736,87.74,12800000.0
2007-05-18 13:01:00,87.727,87.751,87.727,87.751,14400000.0
2007-05-18 13:02:00,87.801,87.828,87.801,87.828,12800000.0
2007-05-18 13:03:00,87.871,87.936,87.871,87.936,9600000.0
2007-05-18 13:04:00,87.958,87.97,87.951,87.97,11200000.0
2007-05-18 13:05:00,87.983,87.983,87.962,87.983,13200000.0
2007-05-18 13:06:00,87.97,87.97,87.946,87.946,11200000.0
2007-05-18 13:07:00,87.939,87.939,87.909,87.909,14400000.0
2007-05-18 13:08:00,87.907,87.914,87.901,87.901,17600000.0
2007-05-18 13:09:00,87.924,87.957,87.924,87.957,12800000.0
2007-05-18 13:10:00,87.959,87.959,87.921,87.921,16000000.0
2007-05-18 13:11:00,87.961,87.975,87.961,87.97,11200000.0
2007-05-18 13:12:00,87.983,87.991,87.983,87.986,12800000.0
2007-05-18 13:13:00,87.977,88.014,87.977,88.014,17600000.0
2007-05-18 13:14:00,88.04,88.045,88.029,88.029,12800000.0
2007-05-18 13:15:00,88.03,88.03,87.999,88.001,12800000.0
2007-05-18 13:16:00,88.002,88.006,87.988,88.006,17600000.0
2007-05-18 13:17:00,88.004,88.004,87.992,87.994,12800000.0
2007-05-18 13:18:00,87.954,87.954,87.931,87.949,11200000.0
2007-05-18 13:19:00,87.951,87.96,87.949,87.96,16000000.0
2007-05-18 13:20:00,87.972,87.988,87.964,87.976,17600000.0
2007-05-18 13:21:00,88.0,88.01,87.991,87.991,11200000.0
2007-05-18 13:22:00,87.982,88.002,87.982,88.002,14400000.0
2007-05-18 13:23:00,88.013,88.018,88.008,88.008,12800000.0
2007-05-18 13:24:00,88.012,88.039,88.012,88.039,11200000.0
2007-05-18 13:25:00,88.044,88.05,88.036,88.036,17600000.0
2007-05-18 13:26:00,88.065,88.076,88.065,88.076,17600000.0
2007-05-18 13:27:00,88.08,88.118,88.08,88.117,12800000.0
2007-05-18 13:28:00,88.109,88.125,88.024,88.125,16000000.0
2007-05-18 13:29:00,88.11,88.125,88.03,88.111,11200000.0
2007-05-18 13:30:00,88.108,88.108,88.102,88.102,12800000.0
2007-05-18 13:31:00,88.115,88.155,88.115,88.155,11200000.0
2007-05-18 13:32:00,88.146,88.156,88.146,88.156,11200000.0
2007-05-18 13:33:00,88.135,88.139,88.129,88.131,19200000.0
2007-05-18 13:34:00,88.12,88.126,88.1,88.1,12800000.0
2007-05-18 13:35:00,88.1,88.111,88.1,88.109,36800000.0
2007-05-18 13:36:00,88.101,88.102,88.092,88.095,17600000.0
2007-05-18 13:37:00,88.092,88.101,88.086,88.101,14400000.0
2007-05-18 13:38:00,88.092,88.092,88.072,88.075,33600000.0
2007-05-18 13:39:00,88.084,88.086,88.07,88.076,14400000.0
2007-05-18 13:40:00,88.069,88.094,88.069,88.093,39400000.0
2007-05-18 13:41:00,88.075,88.077,88.05,88.05,16000000.0
2007-05-18 13:42:00,88.031,88.036,88.024,88.024,11200000.0
2007-05-18 13:43:00,88.031,88.042,88.026,88.042,27200000.0
2007-05-18 13:44:00,88.04,88.04,88.028,88.03,33000000.0
2007-05-18 13:45:00,88.023,88.028,88.016,88.024,20800000.0
2007-05-18 13:46:00,88.035,88.051,88.031,88.051,24000000.0
2007-05-18 13:47:00,88.052,88.054,88.049,88.052,12800000.0
2007-05-18 13:48:00,88.055,88.061,88.048,88.055,12600000.0
2007-05-18 13:49:00,88.053,88.053,88.034,88.034,17600000.0
2007-05-18 13:50:00,88.023,88.036,88.019,88.036,11200000.0
2007-05-18 13:51:00,88.026,88.029,88.024,88.029,24000000.0
2007-05-18 13:52:00,88.039,88.039,87.997,87.997,12800000.0
2007-05-18 13:53:00,87.99,87.99,87.953,87.962,17000000.0
2007-05-18 13:54:00,87.961,87.978,87.959,87.978,25600000.0
2007-05-18 13:55:00,87.996,88.014,87.996,88.0,14400000.0
2007-05-18 13:56:00,87.99,88.002,87.979,87.979,14800000.0
2007-05-18 13:57:00,87.99,88.006,87.987,88.006,28200000.0
2007-05-18 13:58:00,87.997,87.997,87.98,87.98,14400000.0
2007-05-18 13:59:00,87.985,87.988,87.977,87.983,32000000.0
2007-05-18 14:00:00,87.997,88.001,87.987,87.987,48000000.0
2007-05-18 14:01:00,87.99,87.994,87.987,87.989,32000000.0
2007-05-18 14:02:00,87.989,87.994,87.989,87.994,14400000.0
2007-05-18 14:03:00,87.985,87.992,87.976,87.982,14400000.0
2007-05-18 14:04:00,87.992,87.993,87.989,87.991,10600000.0
2007-05-18 14:05:00,88.004,88.009,88.003,88.007,24000000.0
2007-05-18 14:06:00,88.0,88.007,87.998,88.006,36800000.0
2007-05-18 14:07:00,88.012,88.027,88.012,88.013,40000000.0
2007-05-18 14:08:00,88.001,88.019,88.001,88.013,16000000.0
2007-05-18 14:09:00,88.015,88.023,88.007,88.023,33000000.0
2007-05-18 14:10:00,88.023,88.038,88.023,88.038,33000000.0
2007-05-18 14:11:00,88.046,88.048,88.036,88.037,14400000.0
2007-05-18 14:12:00,88.031,88.045,88.03,88.036,27200000.0
2007-05-18 14:13:00,88.043,88.043,88.035,88.039,14400000.0
2007-05-18 14:14:00,88.034,88.034,88.026,88.026,12800000.0
2007-05-18 14:15:00,88.023,88.031,87.999,87.999,28800000.0
2007-05-18 14:16:00,87.971,87.986,87.961,87.986,25600000.0
2007-05-18 14:17:00,87.968,87.971,87.953,87.967,12800000.0
2007-05-18 14:18:00,87.987,87.987,87.981,87.987,16000000.0
2007-05-18 14:19:00,87.985,87.985,87.965,87.965,12800000.0
2007-05-18 14:20:00,87.964,87.964,87.949,87.96,25600000.0
2007-05-18 14:21:00,87.977,87.979,87.973,87.974,28800000.0
2007-05-18 14:22:00,87.958,87.958,87.945,87.952,24000000.0
2007-05-18 14:23:00,87.956,87.959,87.949,87.959,48000000.0
2007-05-18 14:24:00,87.952,87.955,87.935,87.935,12800000.0
2007-05-18 14:25:00,87.916,87.933,87.916,87.93,12800000.0
2007-05-18 14:26:00,87.937,87.946,87.937,87.939,12800000.0
2007-05-18 14:27:00,87.919,87.919,87.904,87.909,17600000.0
2007-05-18 14:28:00,87.902,87.902,87.879,87.879,11200000.0
2007-05-18 14:29:00,87.875,87.88,87.867,87.879,37200000.0
2007-05-18 14:30:00,87.896,87.899,87.892,87.892,22400000.0
2007-05-18 14:31:00,87.895,87.909,87.895,87.906,20800000.0
2007-05-18 14:32:00,87.907,87.907,87.895,87.895,40000000.0
2007-05-18 14:33:00,87.889,87.893,87.878,87.892,23400000.0
2007-05-18 14:34:00,87.879,87.893,87.872,87.893,33000000.0
2007-05-18 14:35:00,87.909,87.931,87.901,87.931,13800000.0
2007-05-18 14:36:00,87.947,87.964,87.944,87.964,12800000.0
2007-05-18 14:37:00,87.978,87.978,87.968,87.968,11200000.0
2007-05-18 14:38:00,87.961,87.964,87.953,87.953,56000000.0
2007-05-18 14:39:00,87.94,87.94,87.916,87.918,12800000.0
2007-05-18 14:40:00,87.924,87.935,87.917,87.926,14400000.0
2007-05-18 14:41:00,87.924,87.931,87.92,87.931,56000000.0
2007-05-18 14:42:00,87.926,87.926,87.905,87.913,12800000.0
2007-05-18 14:43:00,87.92,87.936,87.917,87.917,25600000.0
2007-05-18 14:44:00,87.916,87.92,87.912,87.914,11200000.0
2007-05-18 14:45:00,87.92,87.92,87.907,87.907,11200000.0
2007-05-18 14:46:00,87.873,87.898,87.868,87.896,10600000.0
2007-05-18 14:47:00,87.907,87.91,87.899,87.9,16000000.0
2007-05-18 14:48:00,87.897,87.902,87.897,87.897,19200000.0
2007-05-18 14:49:00,87.898,87.901,87.891,87.893,32000000.0
2007-05-18 14:50:00,87.9,87.9,87.882,87.882,28800000.0
2007-05-18 14:51:00,87.892,87.906,87.887,87.906,32000000.0
2007-05-18 14:52:00,87.92,87.932,87.92,87.925,12800000.0
2007-05-18 14:53:00,87.928,87.938,87.928,87.937,17600000.0
2007-05-18 14:54:00,87.936,87.955,87.936,87.955,12800000.0
2007-05-18 14:55:00,87.955,87.955,87.948,87.951,16000000.0
2007-05-18 14:56:00,87.943,87.969,87.943,87.961,12800000.0
2007-05-18 14:57:00,87.985,87.997,87.985,87.995,12800000.0
2007-05-18 14:58:00,88.012,88.022,88.008,88.022,17600000.0
2007-05-18 14:59:00,88.026,88.026,88.008,88.008,15400000.0
2007-05-18 15:00:00,87.994,88.021,87.994,88.021,14400000.0
2007-05-18 15:01:00,88.021,88.029,88.019,88.019,12800000.0
2007-05-18 15:02:00,88.044,88.062,88.041,88.062,27200000.0
2007-05-18 15:03:00,88.086,88.107,88.086,88.102,12800000.0
2007-05-18 15:04:00,88.111,88.115,88.099,88.099,24000000.0
2007-05-18 15:05:00,88.099,88.105,88.096,88.103,11200000.0
2007-05-18 15:06:00,88.103,88.124,88.103,88.117,11200000.0
2007-05-18 15:07:00,88.116,88.126,88.112,88.112,25600000.0
2007-05-18 15:08:00,88.102,88.102,88.072,88.079,22400000.0
2007-05-18 15:09:00,88.071,88.081,88.065,88.065,16000000.0
2007-05-18 15:10:00,88.071,88.084,88.065,88.083,40000000.0
2007-05-18 15:11:00,88.097,88.097,88.058,88.064,32000000.0
2007-05-18 15:12:00,88.064,88.073,88.06,88.07,12800000.0
2007-05-18 15:13:00,88.068,88.068,88.05,88.061,45200000.0
2007-05-18 15:14:00,88.055,88.055,88.048,88.054,34600000.0
2007-05-18 15:15:00,88.044,88.045,88.03,88.03,22400000.0
2007-05-18 15:16:00,88.026,88.036,88.026,88.036,36800000.0
2007-05-18 15:17:00,88.039,88.044,88.034,88.034,22400000.0
2007-05-18 15:18:00,88.043,88.053,88.043,88.053,22400000.0
2007-05-18 15:19:00,88.071,88.083,88.071,88.083,16000000.0
2007-05-18 15:20:00,88.097,88.097,88.087,88.089,24000000.0
2007-05-18 15:21:00,88.078,88.084,88.064,88.084,14400000.0
2007-05-18 15:22:00,88.093,88.094,88.081,88.087,14400000.0
2007-05-18 15:23:00,88.078,88.087,88.078,88.082,47400000.0
2007-05-18 15:24:00,88.084,88.097,88.083,88.095,25600000.0
2007-05-18 15:25:00,88.077,88.091,88.075,88.079,27200000.0
2007-05-18 15:26:00,88.092,88.092,88.079,88.083,40000000.0
2007-05-18 15:27:00,88.083,88.086,88.081,88.085,28800000.0
2007-05-18 15:28:00,88.086,88.086,88.064,88.075,69800000.0
2007-05-18 15:29:00,88.087,88.087,87.99,88.075,46400000.0
2007-05-18 15:30:00,87.987,88.109,87.946,87.969,115200000.0
2007-05-18 15:31:00,88.056,88.094,88.056,88.094,60800000.0
2007-05-18 15:32:00,88.101,88.112,88.097,88.097,30400000.0
2007-05-18 15:33:00,88.099,88.113,88.099,88.111,30400000.0
2007-05-18 15:34:00,88.105,88.111,88.095,88.095,22400000.0
2007-05-18 15:35:00,88.08,88.081,88.068,88.07,33000000.0
2007-05-18 15:36:00,88.067,88.073,88.066,88.073,32000000.0
2007-05-18 15:37:00,88.089,88.114,88.076,88.114,30400000.0
2007-05-18 15:38:00,88.119,88.127,88.117,88.127,59200000.0
2007-05-18 15:39:00,88.139,88.16,88.139,88.16,36800000.0
2007-05-18 15:40:00,88.152,88.159,88.142,88.159,35200000.0
2007-05-18 15:41:00,88.163,88.171,88.156,88.162,25600000.0
2007-05-18 15:42:00,88.157,88.166,88.156,88.166,43200000.0
2007-05-18 15:43:00,88.183,88.194,88.18,88.192,27200000.0
2007-05-18 15:44:00,88.18,88.187,88.168,88.168,8000000.0
2007-05-18 15:45:00,88.184,88.192,88.173,88.186,16000000.0
2007-05-18 15:46:00,88.182,88.182,88.167,88.173,14400000.0
2007-05-18 15:47:00,88.178,88.178,88.169,88.17,30400000.0
2007-05-18 15:48:00,88.17,88.17,88.16,88.166,27600000.0
2007-05-18 15:49:00,88.176,88.185,88.168,88.176,11200000.0
2007-05-18 15:50:00,88.182,88.186,88.177,88.181,11200000.0
2007-05-18 15:51:00,88.184,88.184,88.179,88.182,12800000.0
2007-05-18 15:52:00,88.187,88.193,88.187,88.189,20200000.0
2007-05-18 15:53:00,88.191,88.191,88.167,88.171,24000000.0
2007-05-18 15:54:00,88.168,88.183,88.168,88.183,28800000.0
2007-05-18 15:55:00,88.194,88.194,88.171,88.171,24000000.0
2007-05-18 15:56:00,88.138,88.154,88.129,88.129,51200000.0
2007-05-18 15:57:00,88.108,88.121,88.108,88.111,12800000.0
2007-05-18 15:58:00,88.11,88.11,88.097,88.105,19200000.0
2007-05-18 15:59:00,88.096,88.096,88.064,88.068,36800000.0
2007-05-18 16:00:00,88.046,88.106,88.046,88.106,51200000.0
2007-05-18 16:01:00,88.127,88.127,88.111,88.114,41000000.0
2007-05-18 16:02:00,88.141,88.146,88.133,88.146,22400000.0
2007-05-18 16:03:00,88.152,88.183,88.152,88.183,64000000.0
2007-05-18 16:04:00,88.198,88.198,88.164,88.164,44800000.0
2007-05-18 16:05:00,88.189,88.189,88.164,88.175,48000000.0
2007-05-18 16:06:00,88.181,88.187,88.174,88.174,35200000.0
2007-05-18 16:07:00,88.173,88.173,88.155,88.172,32000000.0
2007-05-18 16:08:00,88.175,88.18,88.173,88.18,44200000.0
2007-05-18 16:09:00,88.212,88.219,88.207,88.219,44800000.0
2007-05-18 16:10:00,88.234,88.243,88.228,88.234,41600000.0
2007-05-18 16:11:00,88.236,88.247,88.235,88.247,14400000.0
2007-05-18 16:12:00,88.284,88.318,88.284,88.308,56000000.0
2007-05-18 16:13:00,88.323,88.343,88.317,88.343,11200000.0
2007-05-18 16:14:00,88.352,88.353,88.334,88.334,49600000.0
2007-05-18 16:15:00,88.329,88.342,88.329,88.342,59200000.0
2007-05-18 16:16:00,88.348,88.348,88.317,88.321,17600000.0
2007-05-18 16:17:00,88.324,88.327,88.317,88.327,38400000.0
2007-05-18 16:18:00,88.327,88.328,88.323,88.323,11200000.0
2007-05-18 16:19:00,88.326,88.326,88.307,88.316,22400000.0
2007-05-18 16:20:00,88.323,88.336,88.323,88.332,11200000.0
2007-05-18 16:21:00,88.325,88.333,88.325,88.331,26600000.0
2007-05-18 16:22:00,88.362,88.374,88.361,88.368,41000000.0
2007-05-18 16:23:00,88.371,88.379,88.37,88.372,43200000.0
2007-05-18 16:24:00,88.367,88.367,88.327,88.334,17600000.0
2007-05-18 16:25:00,88.327,88.332,88.32,88.332,33600000.0
2007-05-18 16:26:00,88.335,88.35,88.325,88.35,17600000.0
2007-05-18 16:27:00,88.343,88.364,88.343,88.358,35600000.0
2007-05-18 16:28:00,88.354,88.37,88.347,88.369,27200000.0
2007-05-18 16:29:00,88.395,88.402,88.386,88.386,11200000.0
2007-05-18 16:30:00,88.396,88.442,88.389,88.442,11200000.0
2007-05-18 16:31:00,88.454,88.454,88.418,88.419,42000000.0
2007-05-18 16:32:00,88.426,88.438,88.419,88.438,12800000.0
2007-05-18 16:33:00,88.433,88.434,88.425,88.431,26600000.0
2007-05-18 16:34:00,88.437,88.439,88.426,88.426,35200000.0
2007-05-18 16:35:00,88.388,88.391,88.366,88.391,52800000.0
2007-05-18 16:36:00,88.408,88.453,88.403,88.453,51200000.0
2007-05-18 16:37:00,88.43,88.449,88.424,88.443,41600000.0
2007-05-18 16:38:00,88.413,88.421,88.408,88.417,40000000.0
2007-05-18 16:39:00,88.397,88.407,88.397,88.407,34600000.0
2007-05-18 16:40:00,88.396,88.4,88.386,88.399,55800000.0
2007-05-18 16:41:00,88.403,88.404,88.393,88.399,73000000.0
2007-05-18 16:42:00,88.399,88.409,88.398,88.401,54400000.0
2007-05-18 16:43:00,88.4,88.4,88.379,88.379,17600000.0
2007-05-18 16:44:00,88.381,88.381,88.374,88.379,11200000.0
2007-05-18 16:45:00,88.396,88.41,88.396,88.398,57600000.0
2007-05-18 16:46:00,88.388,88.395,88.387,88.395,17600000.0
2007-05-18 16:47:00,88.408,88.417,88.396,88.417,70800000.0
2007-05-18 16:48:00,88.426,88.438,88.426,88.436,52800000.0
2007-05-18 16:49:00,88.424,88.424,88.416,88.422,36800000.0
2007-05-18 16:50:00,88.434,88.438,88.423,88.436,75200000.0
2007-05-18 16:51:00,88.436,88.44,88.432,88.434,32000000.0
2007-05-18 16:52:00,88.424,88.437,88.424,88.437,46400000.0
2007-05-18 16:53:00,88.445,88.452,88.436,88.44,29800000.0
2007-05-18 16:54:00,88.446,88.454,88.437,88.454,11200000.0
2007-05-18 16:55:00,88.46,88.468,88.46,88.468,27200000.0
2007-05-18 16:56:00,88.487,88.5,88.464,88.464,36800000.0
2007-05-18 16:57:00,88.448,88.459,88.443,88.443,19200000.0
2007-05-18 16:58:00,88.439,88.439,88.421,88.431,12800000.0
2007-05-18 16:59:00,88.434,88.438,88.406,88.406,50600000.0
2007-05-18 17:00:00,88.394,88.407,88.383,88.401,49600000.0
2007-05-18 17:01:00,88.406,88.438,88.406,88.438,39400000.0
2007-05-18 17:02:00,88.429,88.429,88.401,88.401,33600000.0
2007-05-18 17:03:00,88.422,88.443,88.419,88.441,44800000.0
2007-05-18 17:04:00,88.448,88.448,88.418,88.418,41000000.0
2007-05-18 17:05:00,88.417,88.436,88.411,88.436,53800000.0
2007-05-18 17:06:00,88.433,88.433,88.415,88.415,59600000.0
2007-05-18 17:07:00,88.422,88.444,88.422,88.441,35200000.0
2007-05-18 17:08:00,88.459,88.459,88.443,88.446,68800000.0
2007-05-18 17:09:00,88.449,88.449,88.431,88.443,58600000.0
2007-05-18 17:10:00,88.447,88.45,88.424,88.424,25600000.0
2007-05-18 17:11:00,88.412,88.449,88.412,88.449,38400000.0
2007-05-18 17:12:00,88.434,88.437,88.422,88.437,26000000.0
2007-05-18 17:13:00,88.446,88.452,88.437,88.442,28800000.0
2007-05-18 17:14:00,88.433,88.433,88.412,88.414,22400000.0
2007-05-18 17:15:00,88.437,88.447,88.429,88.441,18600000.0
2007-05-18 17:16:00,88.441,88.445,88.427,88.427,17600000.0
2007-05-18 17:17:00,88.442,88.452,88.431,88.431,38400000.0
2007-05-18 17:18:00,88.43,88.43,88.405,88.405,57600000.0
2007-05-18 17:19:00,88.395,88.399,88.388,88.389,24000000.0
2007-05-18 17:20:00,88.386,88.395,88.386,88.393,15400000.0
2007-05-18 17:21:00,88.393,88.393,88.382,88.386,28800000.0
2007-05-18 17:22:00,88.382,88.382,88.368,88.376,19200000.0
2007-05-18 17:23:00,88.366,88.443,88.366,88.443,11200000.0
2007-05-18 17:24:00,88.468,88.536,88.468,88.536,12800000.0
2007-05-18 17:25:00,88.554,88.554,88.532,88.547,17600000.0
2007-05-18 17:26:00,88.563,88.574,88.561,88.57,35600000.0
2007-05-18 17:27:00,88.565,88.565,88.554,88.555,46400000.0
2007-05-18 17:28:00,88.556,88.561,88.543,88.548,32000000.0
2007-05-18 17:29:00,88.557,88.557,88.531,88.531,27200000.0
2007-05-18 17:30:00,88.499,88.506,88.481,88.481,17600000.0
2007-05-18 17:31:00,88.477,88.479,88.467,88.468,87400000.0
2007-05-18 17:32:00,88.475,88.543,88.475,88.543,52800000.0
2007-05-18 17:33:00,88.557,88.557,88.548,88.548,36800000.0
2007-05-18 17:34:00,88.521,88.537,88.513,88.513,64000000.0
2007-05-18 17:35:00,88.503,88.519,88.496,88.496,43200000.0
2007-05-18 17:36:00,88.512,88.517,88.496,88.496,33600000.0
2007-05-18 17:37:00,88.509,88.527,88.509,88.52,16000000.0
2007-05-18 17:38:00,88.523,88.543,88.523,88.542,35200000.0
2007-05-18 17:39:00,88.55,88.55,88.532,88.542,16000000.0
2007-05-18 17:40:00,88.542,88.553,88.537,88.553,75200000.0
2007-05-18 17:41:00,88.559,88.559,88.549,88.55,12800000.0
2007-05-18 17:42:00,88.548,88.56,88.548,88.558,12800000.0
2007-05-18 17:43:00,88.555,88.558,88.55,88.553,18000000.0
2007-05-18 17:44:00,88.546,88.546,88.53,88.544,29800000.0
2007-05-18 17:45:00,88.543,88.549,88.537,88.537,29800000.0
2007-05-18 17:46:00,88.543,88.543,88.522,88.526,41600000.0
2007-05-18 17:47:00,88.535,88.535,88.523,88.523,57600000.0
2007-05-18 17:48:00,88.504,88.504,88.479,88.482,57000000.0
2007-05-18 17:49:00,88.458,88.458,88.439,88.453,46400000.0
2007-05-18 17:50:00,88.446,88.454,88.446,88.451,12800000.0
2007-05-18 17:51:00,88.437,88.447,88.433,88.434,49600000.0
2007-05-18 17:52:00,88.455,88.47,88.455,88.467,43200000.0
2007-05-18 17:53:00,88.466,88.466,88.457,88.465,33600000.0
2007-05-18 17:54:00,88.463,88.472,88.454,88.472,38400000.0
2007-05-18 17:55:00,88.478,88.485,88.478,88.482,40000000.0
2007-05-18 17:56:00,88.491,88.491,88.475,88.477,44800000.0
2007-05-18 17:57:00,88.473,88.479,88.471,88.479,36200000.0
2007-05-18 17:58:00,88.474,88.493,88.468,88.493,17600000.0
2007-05-18 17:59:00,88.487,88.487,88.467,88.47,62400000.0
2007-05-18 18:00:00,88.476,88.495,88.476,88.495,50600000.0
2007-05-18 18:01:00,88.497,88.503,88.49,88.499,32000000.0
2007-05-18 18:02:00,88.497,88.497,88.489,88.494,24000000.0
2007-05-18 18:03:00,88.493,88.493,88.482,88.484,36800000.0
2007-05-18 18:04:00,88.482,88.49,88.48,88.48,33600000.0
2007-05-18 18:05:00,88.477,88.477,88.464,88.477,12800000.0
2007-05-18 18:06:00,88.483,88.483,88.473,88.481,30400000.0
2007-05-18 18:07:00,88.481,88.502,88.477,88.502,11200000.0
2007-05-18 18:08:00,88.489,88.491,88.473,88.473,84200000.0
2007-05-18 18:09:00,88.471,88.476,88.467,88.476,33600000.0
2007-05-18 18:10:00,88.483,88.486,88.471,88.482,16000000.0
2007-05-18 18:11:00,88.504,88.516,88.5,88.516,12800000.0
2007-05-18 18:12:00,88.512,88.522,88.508,88.509,12800000.0
2007-05-18 18:13:00,88.513,88.518,88.513,88.517,26600000.0
2007-05-18 18:14:00,88.515,88.525,88.515,88.521,19200000.0
2007-05-18 18:15:00,88.51,88.522,88.498,88.498,30400000.0
2007-05-18 18:16:00,88.519,88.519,88.503,88.51,56000000.0
2007-05-18 18:17:00,88.502,88.503,88.493,88.495,42600000.0
2007-05-18 18:18:00,88.481,88.493,88.472,88.491,30200000.0
2007-05-18 18:19:00,88.487,88.495,88.482,88.482,46400000.0
2007-05-18 18:20:00,88.484,88.504,88.484,88.504,43200000.0
2007-05-18 18:21:00,88.505,88.51,88.499,88.499,12800000.0
2007-05-18 18:22:00,88.507,88.512,88.506,88.511,33600000.0
2007-05-18 18:23:00,88.506,88.515,88.486,88.495,45800000.0
2007-05-18 18:24:00,88.504,88.504,88.486,88.49,52200000.0
2007-05-18 18:25:00,88.497,88.507,88.491,88.506,33600000.0
2007-05-18 18:26:00,88.505,88.525,88.505,88.525,30400000.0
2007-05-18 18:27:00,88.519,88.523,88.502,88.502,33600000.0
2007-05-18 18:28:00,88.497,88.502,88.495,88.495,12800000.0
2007-05-18 18:29:00,88.5,88.502,88.495,88.497,26000000.0
2007-05-18 18:30:00,88.49,88.497,88.484,88.488,36200000.0
2007-05-18 18:31:00,88.492,88.503,88.482,88.497,10600000.0
2007-05-18 18:32:00,88.5,88.51,88.5,88.506,70400000.0
2007-05-18 18:33:00,88.519,88.519,88.506,88.51,32000000.0
2007-05-18 18:34:00,88.505,88.507,88.501,88.502,19200000.0
2007-05-18 18:35:00,88.495,88.502,88.487,88.487,43200000.0
2007-05-18 18:36:00,88.48,88.488,88.476,88.488,68800000.0
2007-05-18 18:37:00,88.48,88.488,88.477,88.488,36800000.0
2007-05-18 18:38:00,88.482,88.494,88.482,88.492,49600000.0
2007-05-18 18:39:00,88.499,88.516,88.499,88.5,77200000.0
2007-05-18 18:40:00,88.505,88.506,88.493,88.506,65600000.0
2007-05-18 18:41:00,88.496,88.508,88.49,88.494,71400000.0
2007-05-18 18:42:00,88.498,88.498,88.472,88.483,78400000.0
2007-05-18 18:43:00,88.491,88.5,88.491,88.5,49600000.0
2007-05-18 18:44:00,88.509,88.518,88.509,88.518,30400000.0
2007-05-18 18:45:00,88.522,88.522,88.503,88.52,12800000.0
2007-05-18 18:46:00,88.521,88.521,88.508,88.515,12800000.0
2007-05-18 18:47:00,88.514,88.534,88.506,88.509,14400000.0
2007-05-18 18:48:00,88.526,88.529,88.521,88.523,28200000.0
2007-05-18 18:49:00,88.519,88.524,88.515,88.518,24000000.0
2007-05-18 18:50:00,88.534,88.541,88.531,88.536,46400000.0
2007-05-18 18:51:00,88.535,88.535,88.525,88.531,12800000.0
2007-05-18 18:52:00,88.525,88.534,88.525,88.53,19200000.0
2007-05-18 18:53:00,88.532,88.546,88.512,88.512,30400000.0
2007-05-18 18:54:00,88.535,88.535,88.528,88.53,19600000.0
2007-05-18 18:55:00,88.538,88.542,88.528,88.534,22400000.0
2007-05-18 18:56:00,88.518,88.518,88.503,88.506,16000000.0
2007-05-18 18:57:00,88.512,88.512,88.498,88.504,19200000.0
2007-05-18 18:58:00,88.483,88.497,88.477,88.484,32400000.0
2007-05-18 18:59:00,88.504,88.513,88.493,88.493,32000000.0
2007-05-18 19:00:00,88.483,88.491,88.474,88.478,14400000.0
2007-05-18 19:01:00,88.484,88.487,88.475,88.478,11200000.0
2007-05-18 19:02:00,88.483,88.483,88.411,88.478,43200000.0
2007-05-18 19:03:00,88.498,88.51,88.498,88.51,14400000.0
2007-05-18 19:04:00,88.5,88.507,88.499,88.499,17600000.0
2007-05-18 19:05:00,88.506,88.51,88.496,88.51,17600000.0
2007-05-18 19:06:00,88.509,88.509,88.488,88.505,56000000.0
2007-05-18 19:07:00,88.49,88.499,88.49,88.49,34600000.0
2007-05-18 19:08:00,88.499,88.514,88.499,88.505,22400000.0
2007-05-18 19:09:00,88.497,88.503,88.493,88.493,12800000.0
2007-05-18 19:10:00,88.493,88.5,88.492,88.495,17600000.0
2007-05-18 19:11:00,88.511,88.511,88.501,88.501,12800000.0
2007-05-18 19:12:00,88.514,88.522,88.514,88.514,24400000.0
2007-05-18 19:13:00,88.519,88.519,88.492,88.492,8000000.0
2007-05-18 19:14:00,88.476,88.476,88.465,88.469,12800000.0
2007-05-18 19:15:00,88.468,88.477,88.45,88.461,16000000.0
2007-05-18 19:16:00,88.471,88.471,88.449,88.464,12800000.0
2007-05-18 19:17:00,88.474,88.485,88.466,88.466,14400000.0
2007-05-18 19:18:00,88.459,88.463,88.459,88.46,31400000.0
2007-05-18 19:19:00,88.48,88.48,88.465,88.465,11200000.0
2007-05-18 19:20:00,88.465,88.465,88.45,88.46,14400000.0
2007-05-18 19:21:00,88.454,88.464,88.454,88.456,17600000.0
2007-05-18 19:22:00,88.458,88.471,88.455,88.471,14400000.0
2007-05-18 19:23:00,88.476,88.488,88.473,88.474,16000000.0
2007-05-18 19:24:00,88.482,88.482,88.45,88.469,48400000.0
2007-05-18 19:25:00,88.47,88.477,88.455,88.477,12800000.0
2007-05-18 19:26:00,88.471,88.488,88.463,88.473,41600000.0
2007-05-18 19:27:00,88.472,88.491,88.472,88.485,14400000.0
2007-05-18 19:28:00,88.472,88.477,88.461,88.472,12800000.0
2007-05-18 19:29:00,88.479,88.48,88.473,88.473,12800000.0
2007-05-18 19:30:00,88.476,88.481,88.465,88.465,11200000.0
2007-05-18 19:31:00,88.481,88.484,88.477,88.482,11200000.0
2007-05-18 19:32:00,88.49,88.49,88.478,88.484,11200000.0
2007-05-18 19:33:00,88.497,88.497,88.487,88.49,12200000.0
2007-05-18 19:34:00,88.488,88.496,88.485,88.493,12800000.0
2007-05-18 19:35:00,88.492,88.492,88.469,88.482,17600000.0
2007-05-18 19:36:00,88.484,88.484,88.473,88.477,16000000.0
2007-05-18 19:37:00,88.469,88.48,88.469,88.471,11200000.0
2007-05-18 19:38:00,88.467,88.47,88.463,88.463,11200000.0
2007-05-18 19:39:00,88.465,88.473,88.465,88.472,12800000.0
2007-05-18 19:40:00,88.45,88.467,88.45,88.466,11200000.0
2007-05-18 19:41:00,88.465,88.474,88.463,88.474,11200000.0
2007-05-18 19:42:00,88.48,88.496,88.48,88.492,11200000.0
2007-05-18 19:43:00,88.501,88.508,88.496,88.501,11200000.0
2007-05-18 19:44:00,88.496,88.496,88.475,88.483,10600000.0
2007-05-18 19:45:00,88.493,88.507,88.493,88.5,16000000.0
2007-05-18 19:46:00,88.482,88.496,88.482,88.496,8000000.0
2007-05-18 19:47:00,88.494,88.498,88.485,88.489,17600000.0
2007-05-18 19:48:00,88.488,88.503,88.475,88.501,12800000.0
2007-05-18 19:49:00,88.497,88.509,88.487,88.494,30400000.0
2007-05-18 19:50:00,88.499,88.5,88.491,88.491,12800000.0
2007-05-18 19:51:00,88.498,88.507,88.496,88.505,12800000.0
2007-05-18 19:52:00,88.498,88.518,88.498,88.509,16000000.0
2007-05-18 19:53:00,88.513,88.513,88.506,88.508,10600000.0
2007-05-18 19:54:00,88.51,88.513,88.509,88.509,12800000.0
2007-05-18 19:55:00,88.514,88.522,88.51,88.522,11200000.0
2007-05-18 19:56:00,88.511,88.522,88.509,88.515,16000000.0
2007-05-18 19:57:00,88.51,88.513,88.499,88.499,12800000.0
2007-05-18 19:58:00,88.512,88.512,88.507,88.512,11200000.0
2007-05-18 19:59:00,88.503,88.503,88.492,88.495,12800000.0
2007-05-18 20:00:00,88.492,88.499,88.492,88.499,17600000.0
2007-05-18 20:01:00,88.49,88.494,88.483,88.49,12800000.0
2007-05-18 20:02:00,88.489,88.497,88.488,88.496,17600000.0
2007-05-18 20:03:00,88.486,88.505,88.486,88.495,15400000.0
2007-05-18 20:04:00,88.484,88.496,88.484,88.491,30400000.0
2007-05-18 20:05:00,88.5,88.5,88.476,88.488,12800000.0
2007-05-18 20:06:00,88.494,88.5,88.494,88.495,11200000.0
2007-05-18 20:07:00,88.488,88.491,88.483,88.489,17600000.0
2007-05-18 20:08:00,88.493,88.5,88.485,88.487,38400000.0
2007-05-18 20:09:00,88.511,88.519,88.51,88.516,11200000.0
2007-05-18 20:10:00,88.507,88.53,88.507,88.518,14400000.0
2007-05-18 20:11:00,88.51,88.51,88.496,88.496,12000000.0
2007-05-18 20:12:00,88.499,88.507,88.499,88.506,11200000.0
2007-05-18 20:13:00,88.496,88.519,88.496,88.519,11200000.0
2007-05-18 20:14:00,88.52,88.52,88.457,88.511,14400000.0
2007-05-18 20:15:00,88.511,88.52,88.503,88.518,18000000.0
2007-05-18 20:16:00,88.517,88.517,88.504,88.505,28800000.0
2007-05-18 20:17:00,88.508,88.516,88.503,88.507,33600000.0
2007-05-18 20:18:00,88.516,88.516,88.504,88.511,11200000.0
2007-05-18 20:19:00,88.511,88.519,88.511,88.514,11200000.0
2007-05-18 20:20:00,88.509,88.512,88.501,88.512,19200000.0
2007-05-18 20:21:00,88.523,88.523,88.503,88.521,16000000.0
2007-05-18 20:22:00,88.516,88.528,88.516,88.517,14400000.0
2007-05-18 20:23:00,88.521,88.524,88.51,88.511,12800000.0
2007-05-18 20:24:00,88.494,88.515,88.494,88.515,16000000.0
2007-05-18 20:25:00,88.504,88.514,88.504,88.513,11200000.0
2007-05-18 20:26:00,88.515,88.52,88.51,88.51,16000000.0
2007-05-18 20:27:00,88.514,88.515,88.506,88.515,8000000.0
2007-05-18 20:28:00,88.512,88.527,88.507,88.527,11200000.0
2007-05-18 20:29:00,88.527,88.533,88.521,88.525,12800000.0
2007-05-18 20:30:00,88.525,88.531,88.521,88.528,26600000.0
2007-05-18 20:31:00,88.529,88.529,88.521,88.522,11200000.0
2007-05-18 20:32:00,88.522,88.522,88.504,88.504,11200000.0
2007-05-18 20:33:00,88.505,88.512,88.498,88.512,12800000.0
2007-05-18 20:34:00,88.518,88.518,88.508,88.508,11200000.0
2007-05-18 20:35:00,88.514,88.521,88.51,88.51,11200000.0
2007-05-18 20:36:00,88.51,88.516,88.502,88.513,16000000.0
2007-05-18 20:37:00,88.517,88.517,88.515,88.515,8000000.0
2007-05-18 20:38:00,88.474,88.495,88.474,88.493,12800000.0
2007-05-18 20:39:00,88.51,88.522,88.51,88.522,14400000.0
2007-05-18 20:40:00,88.522,88.522,88.507,88.519,11200000.0
2007-05-18 20:41:00,88.521,88.521,88.497,88.497,14400000.0
2007-05-18 20:42:00,88.498,88.503,88.494,88.495,11200000.0
2007-05-18 20:43:00,88.502,88.502,88.479,88.479,14400000.0
2007-05-18 20:44:00,88.476,88.49,88.471,88.49,12800000.0
2007-05-18 20:45:00,88.487,88.49,88.484,88.486,12800000.0
2007-05-18 20:46:00,88.488,88.494,88.485,88.49,14400000.0
2007-05-18 20:47:00,88.49,88.49,88.474,88.474,12800000.0
2007-05-18 20:48:00,88.49,88.493,88.488,88.49,17600000.0
2007-05-18 20:49:00,88.488,88.492,88.488,88.488,11200000.0
2007-05-18 20:50:00,88.488,88.492,88.483,88.487,13800000.0
2007-05-18 20:51:00,88.479,88.484,88.474,88.474,28800000.0
2007-05-18 20:52:00,88.464,88.481,88.464,88.471,11200000.0
2007-05-18 20:53:00,88.477,88.481,88.475,88.481,16000000.0
2007-05-18 20:54:00,88.463,88.487,88.463,88.487,11200000.0
2007-05-18 20:55:00,88.482,88.482,88.465,88.478,11200000.0
2007-05-18 20:56:00,88.47,88.476,88.453,88.463,11200000.0
2007-05-18 20:57:00,88.456,88.461,88.455,88.455,12800000.0
2007-05-18 20:58:00,88.458,88.463,88.45,88.452,16000000.0
2007-05-18 20:59:00,88.468,88.468,88.463,88.466,11200000.0
2007-05-18 21:00:00,88.466,88.485,88.454,88.466,17600000.0
2007-05-18 21:01:00,88.471,88.476,88.465,88.465,11200000.0
2007-05-18 21:02:00,88.463,88.463,88.454,88.454,16000000.0
2007-05-18 21:03:00,88.461,88.472,88.461,88.469,11200000.0
2007-05-18 21:04:00,88.479,88.483,88.473,88.479,16000000.0
2007-05-18 21:05:00,88.477,88.484,88.461,88.479,12800000.0
2007-05-18 21:06:00,88.479,88.486,88.479,88.481,6400000.0
2007-05-18 21:07:00,88.488,88.491,88.479,88.489,14400000.0
2007-05-18 21:08:00,88.491,88.491,88.483,88.487,16000000.0
2007-05-18 21:09:00,88.49,88.49,88.473,88.48,14400000.0
2007-05-18 21:10:00,88.47,88.477,88.47,88.47,12800000.0
2007-05-18 21:11:00,88.467,88.467,88.452,88.461,12800000.0
2007-05-18 21:12:00,88.483,88.483,88.454,88.469,12800000.0
2007-05-18 21:13:00,88.463,88.477,88.452,88.452,15400000.0
2007-05-18 21:14:00,88.461,88.461,88.448,88.45,12800000.0
2007-05-18 21:15:00,88.444,88.45,88.44,88.44,8000000.0
2007-05-18 21:16:00,88.438,88.447,88.438,88.447,19200000.0
2007-05-18 21:17:00,88.454,88.469,88.454,88.468,13800000.0
2007-05-18 21:18:00,88.464,88.464,88.378,88.457,12800000.0
2007-05-18 21:19:00,88.458,88.458,88.438,88.438,17600000.0
2007-05-18 21:20:00,88.473,88.493,88.473,88.487,14400000.0
2007-05-18 21:21:00,88.432,88.432,88.42,88.42,11200000.0
2007-05-18 21:22:00,88.422,88.43,88.414,88.43,12800000.0
2007-05-18 21:23:00,88.425,88.435,88.425,88.435,11200000.0
2007-05-18 21:24:00,88.434,88.434,88.413,88.413,11200000.0
2007-05-18 21:25:00,88.429,88.431,88.421,88.425,11200000.0
2007-05-18 21:26:00,88.425,88.425,88.42,88.42,11600000.0
2007-05-18 21:27:00,88.414,88.418,88.411,88.417,17600000.0
2007-05-18 21:28:00,88.418,88.419,88.403,88.411,11600000.0
2007-05-18 21:29:00,88.407,88.412,88.402,88.407,10600000.0
2007-05-18 21:30:00,88.409,88.409,88.384,88.384,12800000.0
2007-05-18 21:31:00,88.391,88.4,88.391,88.398,16000000.0
2007-05-18 21:32:00,88.403,88.403,88.39,88.39,14400000.0
2007-05-18 21:33:00,88.402,88.406,88.397,88.399,9600000.0
2007-05-18 21:34:00,88.391,88.397,88.387,88.387,18000000.0
2007-05-18 21:35:00,88.4,88.402,88.395,88.401,12800000.0
2007-05-18 21:36:00,88.409,88.412,88.409,88.412,4800000.0
2007-05-18 21:37:00,88.396,88.417,88.396,88.415,16000000.0
2007-05-18 21:38:00,88.414,88.45,88.336,88.336,12800000.0
2007-05-18 21:39:00,88.415,88.418,88.401,88.403,12800000.0
2007-05-18 21:40:00,88.389,88.397,88.387,88.397,11200000.0
2007-05-18 21:41:00,88.391,88.399,88.381,88.381,12800000.0
2007-05-18 21:42:00,88.387,88.387,88.358,88.384,14400000.0
2007-05-18 21:43:00,88.383,88.391,88.373,88.373,14400000.0
2007-05-18 21:44:00,88.383,88.383,88.372,88.377,12800000.0
2007-05-18 21:45:00,88.379,88.383,88.37,88.374,17600000.0
2007-05-18 21:46:00,88.38,88.381,88.371,88.377,14400000.0
2007-05-18 21:47:00,88.37,88.377,88.37,88.376,11200000.0
2007-05-18 21:48:00,88.375,88.375,88.359,88.372,16000000.0
2007-05-18 21:49:00,88.368,88.382,88.368,88.376,11200000.0
2007-05-18 21:50:00,88.352,88.353,88.337,88.346,12800000.0
2007-05-18 21:51:00,88.381,88.381,88.371,88.371,17600000.0
2007-05-18 21:52:00,88.378,88.381,88.37,88.374,10600000.0
2007-05-18 21:53:00,88.373,88.376,88.365,88.376,11200000.0
2007-05-18 21:54:00,88.381,88.381,88.373,88.377,11200000.0
2007-05-18 21:55:00,88.373,88.378,88.364,88.378,8000000.0
2007-05-18 21:56:00,88.362,88.363,88.357,88.357,12800000.0
2007-05-18 21:57:00,88.371,88.38,88.37,88.37,17600000.0
2007-05-18 21:58:00,88.355,88.375,88.355,88.368,17600000.0
2007-05-18 21:59:00,88.375,88.382,88.37,88.37,12800000.0
2007-05-18 22:00:00,88.379,88.382,88.359,88.359,17600000.0
2007-05-18 22:01:00,88.38,88.38,88.38,88.38,16000000.0
2007-05-18 22:02:00,88.458,88.458,88.396,88.396,16000000.0
2007-05-18 22:03:00,88.396,88.412,88.396,88.412,17000000.0
2007-05-18 22:04:00,88.422,88.431,88.422,88.431,16000000.0
2007-05-18 22:05:00,88.431,88.435,88.425,88.425,11200000.0
2007-05-18 22:06:00,88.348,88.418,88.348,88.418,12800000.0
2007-05-18 22:07:00,88.417,88.422,88.415,88.415,16000000.0
2007-05-18 22:08:00,88.414,88.431,88.41,88.431,16000000.0
2007-05-18 22:09:00,88.431,88.44,88.427,88.436,12800000.0
2007-05-18 22:10:00,88.435,88.435,88.419,88.419,12800000.0
2007-05-18 22:12:00,88.417,88.417,88.411,88.412,12200000.0
2007-05-18 22:14:00,88.408,88.416,88.405,88.413,13200000.0
2007-05-18 22:15:00,88.411,88.423,88.411,88.414,14400000.0
2007-05-18 22:16:00,88.41,88.415,88.407,88.413,12800000.0
2007-05-18 22:17:00,88.435,88.435,88.428,88.434,12800000.0
2007-05-18 22:18:00,88.425,88.427,88.42,88.42,16000000.0
2007-05-18 22:19:00,88.436,88.476,88.436,88.446,14400000.0
2007-05-18 22:20:00,88.44,88.448,88.436,88.447,12800000.0
2007-05-18 22:21:00,88.434,88.435,88.427,88.427,17600000.0
2007-05-18 22:22:00,88.427,88.427,88.414,88.421,12800000.0
2007-05-18 22:23:00,88.426,88.426,88.409,88.409,12800000.0
2007-05-18 22:24:00,88.391,88.408,88.391,88.403,11200000.0
2007-05-18 22:25:00,88.4,88.403,88.395,88.395,9600000.0
2007-05-18 22:26:00,88.404,88.404,88.392,88.402,16000000.0
2007-05-18 22:28:00,88.418,88.424,88.404,88.416,12800000.0
2007-05-18 22:29:00,88.411,88.415,88.399,88.399,16000000.0
2007-05-18 22:30:00,88.406,88.411,88.403,88.405,17600000.0
2007-05-18 22:31:00,88.404,88.411,88.404,88.41,12800000.0
2007-05-18 22:32:00,88.405,88.41,88.346,88.405,11200000.0
2007-05-18 22:33:00,88.399,88.399,88.384,88.39,11200000.0
2007-05-18 22:34:00,88.399,88.404,88.391,88.396,12800000.0
2007-05-18 22:35:00,88.39,88.398,88.39,88.394,13200000.0
2007-05-18 22:36:00,88.397,88.397,88.382,88.391,17600000.0
2007-05-18 22:37:00,88.387,88.387,88.378,88.378,26000000.0
2007-05-18 22:38:00,88.389,88.395,88.383,88.395,18000000.0
2007-05-18 22:39:00,88.379,88.393,88.379,88.393,12800000.0
2007-05-18 22:40:00,88.391,88.399,88.391,88.398,11200000.0
2007-05-18 22:41:00,88.395,88.4,88.39,88.4,11200000.0
2007-05-18 22:42:00,88.389,88.391,88.379,88.384,17000000.0
2007-05-18 22:43:00,88.403,88.403,88.392,88.393,16000000.0
2007-05-18 22:44:00,88.399,88.4,88.391,88.396,12800000.0
2007-05-18 22:45:00,88.39,88.39,88.379,88.38,16000000.0
2007-05-18 22:46:00,88.395,88.41,88.395,88.41,11200000.0
2007-05-18 22:47:00,88.403,88.417,88.403,88.413,17600000.0
2007-05-18 22:48:00,88.427,88.432,88.423,88.429,9600000.0
2007-05-18 22:49:00,88.412,88.417,88.405,88.417,12800000.0
2007-05-18 22:50:00,88.436,88.442,88.418,88.418,11200000.0
2007-05-18 22:51:00,88.427,88.433,88.427,88.433,11200000.0
2007-05-18 22:52:00,88.431,88.446,88.431,88.446,11200000.0
2007-05-18 22:53:00,88.446,88.446,88.44,88.442,11200000.0
2007-05-18 22:54:00,88.436,88.436,88.425,88.425,12800000.0
2007-05-18 22:55:00,88.408,88.415,88.405,88.411,12800000.0
2007-05-18 22:56:00,88.417,88.428,88.41,88.428,17600000.0
2007-05-18 22:57:00,88.433,88.438,88.429,88.429,17600000.0
2007-05-18 22:58:00,88.435,88.435,88.427,88.427,14400000.0
2007-05-18 22:59:00,88.431,88.437,88.43,88.434,17600000.0
2007-05-20 23:00:00,88.474,88.493,88.461,88.488,17600000.0
2007-05-20 23:01:00,88.459,88.477,88.444,88.471,14400000.0
2007-05-20 23:02:00,88.468,88.48,88.448,88.463,17600000.0
2007-05-20 23:03:00,88.422,88.427,88.413,88.413,15400000.0
2007-05-20 23:04:00,88.45,88.463,88.44,88.44,11200000.0
2007-05-20 23:05:00,88.447,88.45,88.441,88.441,33000000.0
2007-05-20 23:06:00,88.436,88.443,88.429,88.429,12800000.0
2007-05-20 23:07:00,88.428,88.465,88.428,88.459,12800000.0
2007-05-20 23:08:00,88.461,88.469,88.46,88.467,16000000.0
2007-05-20 23:09:00,88.474,88.474,88.463,88.465,17600000.0
2007-05-20 23:10:00,88.496,88.517,88.489,88.489,12800000.0
2007-05-20 23:11:00,88.484,88.484,88.471,88.471,11200000.0
2007-05-20 23:12:00,88.475,88.475,88.447,88.447,15400000.0
2007-05-20 23:13:00,88.424,88.434,88.419,88.431,12800000.0
2007-05-20 23:14:00,88.426,88.447,88.408,88.446,11200000.0
2007-05-20 23:15:00,88.442,88.47,88.438,88.47,12800000.0
2007-05-20 23:16:00,88.468,88.468,88.452,88.452,12800000.0
2007-05-20 23:17:00,88.467,88.468,88.456,88.456,11200000.0
2007-05-20 23:18:00,88.454,88.471,88.454,88.471,11200000.0
2007-05-20 23:19:00,88.469,88.469,88.451,88.451,12800000.0
2007-05-20 23:20:00,88.449,88.464,88.439,88.464,14400000.0
2007-05-20 23:21:00,88.471,88.491,88.471,88.487,16000000.0
2007-05-20 23:22:00,88.507,88.507,88.494,88.502,12200000.0
2007-05-20 23:23:00,88.483,88.491,88.475,88.475,8000000.0
2007-05-20 23:24:00,88.496,88.503,88.491,88.495,11200000.0
2007-05-20 23:25:00,88.49,88.502,88.49,88.5,14400000.0
2007-05-20 23:26:00,88.536,88.536,88.502,88.502,12800000.0
2007-05-20 23:27:00,88.508,88.521,88.508,88.521,17600000.0
2007-05-20 23:28:00,88.508,88.513,88.508,88.512,12800000.0
2007-05-20 23:29:00,88.51,88.515,88.451,88.484,11200000.0
2007-05-20 23:30:00,88.509,88.524,88.499,88.524,14400000.0
2007-05-20 23:31:00,88.495,88.503,88.491,88.491,12800000.0
2007-05-20 23:32:00,88.522,88.554,88.522,88.554,17600000.0
2007-05-20 23:33:00,88.559,88.559,88.543,88.543,12800000.0
2007-05-20 23:34:00,88.549,88.55,88.52,88.52,16000000.0
2007-05-20 23:35:00,88.513,88.517,88.51,88.517,16000000.0
2007-05-20 23:36:00,88.529,88.541,88.529,88.534,12800000.0
2007-05-20 23:37:00,88.546,88.564,88.546,88.549,12800000.0
2007-05-20 23:38:00,88.53,88.543,88.53,88.542,11200000.0
2007-05-20 23:39:00,88.546,88.552,88.543,88.547,11200000.0
2007-05-20 23:40:00,88.541,88.541,88.522,88.531,35200000.0
2007-05-20 23:42:00,88.568,88.568,88.546,88.547,17600000.0
2007-05-20 23:43:00,88.529,88.53,88.516,88.522,8000000.0
2007-05-20 23:44:00,88.556,88.556,88.539,88.539,16000000.0
2007-05-20 23:45:00,88.535,88.537,88.52,88.533,11200000.0
2007-05-20 23:46:00,88.523,88.527,88.516,88.527,17600000.0
2007-05-20 23:47:00,88.526,88.529,88.524,88.526,12800000.0
2007-05-20 23:48:00,88.51,88.515,88.508,88.51,12800000.0
2007-05-20 23:49:00,88.529,88.532,88.525,88.532,6400000.0
2007-05-20 23:50:00,88.522,88.526,88.516,88.516,11200000.0
2007-05-20 23:51:00,88.533,88.534,88.517,88.534,12800000.0
2007-05-20 23:52:00,88.538,88.538,88.512,88.522,12800000.0
2007-05-20 23:53:00,88.52,88.52,88.514,88.514,9600000.0
2007-05-20 23:54:00,88.513,88.522,88.492,88.522,14400000.0
2007-05-20 23:55:00,88.528,88.549,88.528,88.549,14400000.0
2007-05-20 23:56:00,88.476,88.567,88.476,88.537,10600000.0
2007-05-20 23:57:00,88.569,88.569,88.547,88.556,16000000.0
2007-05-20 23:58:00,88.541,88.542,88.52,88.542,11200000.0
2007-05-20 23:59:00,88.534,88.554,88.531,88.554,14400000.0
2007-05-21 00:00:00,88.562,88.585,88.546,88.553,17600000.0
2007-05-21 00:01:00,88.557,88.557,88.535,88.535,12800000.0
2007-05-21 00:02:00,88.528,88.528,88.492,88.514,11200000.0
2007-05-21 00:03:00,88.523,88.53,88.523,88.526,11200000.0
2007-05-21 00:04:00,88.51,88.533,88.51,88.514,11200000.0
2007-05-21 00:05:00,88.509,88.511,88.486,88.505,11200000.0
2007-05-21 00:06:00,88.501,88.519,88.498,88.519,11200000.0
2007-05-21 00:07:00,88.511,88.511,88.498,88.498,8000000.0
2007-05-21 00:08:00,88.524,88.531,88.51,88.529,12800000.0
2007-05-21 00:09:00,88.531,88.539,88.521,88.535,11200000.0
2007-05-21 00:10:00,88.539,88.548,88.524,88.527,12800000.0
2007-05-21 00:11:00,88.542,88.547,88.54,88.545,12800000.0
2007-05-21 00:12:00,88.526,88.526,88.511,88.514,12800000.0
2007-05-21 00:13:00,88.524,88.534,88.524,88.526,10600000.0
2007-05-21 00:14:00,88.522,88.522,88.512,88.517,14400000.0
2007-05-21 00:15:00,88.521,88.521,88.494,88.504,14400000.0
2007-05-21 00:16:00,88.488,88.496,88.487,88.494,14400000.0
2007-05-21 00:17:00,88.508,88.53,88.503,88.53,8000000.0
2007-05-21 00:18:00,88.557,88.557,88.529,88.529,9600000.0
2007-05-21 00:19:00,88.525,88.533,88.525,88.525,12800000.0
2007-05-21 00:20:00,88.576,88.576,88.525,88.525,17600000.0
2007-05-21 00:21:00,88.53,88.541,88.526,88.538,12800000.0
2007-05-21 00:22:00,88.532,88.545,88.526,88.529,17600000.0
2007-05-21 00:23:00,88.543,88.543,88.534,88.534,12800000.0
2007-05-21 00:24:00,88.538,88.538,88.517,88.53,14400000.0
2007-05-21 00:25:00,88.526,88.526,88.515,88.515,11200000.0
2007-05-21 00:26:00,88.517,88.525,88.515,88.525,12800000.0
2007-05-21 00:27:00,88.517,88.518,88.494,88.518,11200000.0
2007-05-21 00:28:00,88.512,88.52,88.51,88.51,32000000.0
2007-05-21 00:29:00,88.53,88.539,88.526,88.528,16000000.0
2007-05-21 00:30:00,88.518,88.54,88.518,88.538,11200000.0
2007-05-21 00:31:00,88.538,88.547,88.535,88.547,12800000.0
2007-05-21 00:32:00,88.54,88.551,88.534,88.551,12800000.0
2007-05-21 00:33:00,88.528,88.56,88.528,88.55,12800000.0
2007-05-21 00:34:00,88.557,88.567,88.557,88.565,19200000.0
2007-05-21 00:35:00,88.562,88.562,88.548,88.548,12800000.0
2007-05-21 00:36:00,88.553,88.556,88.54,88.556,12800000.0
2007-05-21 00:37:00,88.555,88.555,88.534,88.534,12800000.0
2007-05-21 00:38:00,88.53,88.55,88.53,88.534,12200000.0
2007-05-21 00:39:00,88.56,88.571,88.555,88.565,17600000.0
2007-05-21 00:40:00,88.57,88.57,88.561,88.561,6400000.0
2007-05-21 00:41:00,88.566,88.571,88.561,88.571,16000000.0
2007-05-21 00:42:00,88.546,88.567,88.535,88.544,12800000.0
2007-05-21 00:43:00,88.56,88.571,88.56,88.567,15400000.0
2007-05-21 00:44:00,88.573,88.593,88.569,88.572,17600000.0
2007-05-21 00:45:00,88.56,88.56,88.524,88.524,12800000.0
2007-05-21 00:46:00,88.523,88.525,88.515,88.522,14800000.0
2007-05-21 00:47:00,88.546,88.546,88.517,88.533,12800000.0
2007-05-21 00:48:00,88.523,88.523,88.507,88.507,12800000.0
2007-05-21 00:49:00,88.505,88.505,88.47,88.47,11200000.0
2007-05-21 00:50:00,88.484,88.488,88.478,88.485,12800000.0
2007-05-21 00:51:00,88.481,88.481,88.446,88.471,11200000.0
2007-05-21 00:52:00,88.459,88.459,88.433,88.433,11200000.0
2007-05-21 00:53:00,88.441,88.456,88.441,88.452,11200000.0
2007-05-21 00:54:00,88.451,88.491,88.451,88.491,18000000.0
2007-05-21 00:55:00,88.493,88.493,88.479,88.488,12200000.0
2007-05-21 00:56:00,88.491,88.491,88.481,88.482,12800000.0
2007-05-21 00:57:00,88.458,88.458,88.449,88.452,12800000.0
2007-05-21 00:58:00,88.447,88.463,88.446,88.463,12800000.0
2007-05-21 00:59:00,88.461,88.461,88.446,88.446,11200000.0
2007-05-21 01:00:00,88.444,88.462,88.429,88.462,16000000.0
2007-05-21 01:01:00,88.464,88.481,88.463,88.463,14400000.0
2007-05-21 01:02:00,88.457,88.466,88.457,88.458,8000000.0
2007-05-21 01:03:00,88.456,88.477,88.456,88.477,11200000.0
2007-05-21 01:04:00,88.468,88.481,88.458,88.479,12200000.0
2007-05-21 01:05:00,88.487,88.487,88.437,88.459,11600000.0
2007-05-21 01:06:00,88.458,88.458,88.373,88.438,12800000.0
2007-05-21 01:07:00,88.468,88.468,88.45,88.451,12800000.0
2007-05-21 01:08:00,88.45,88.457,88.446,88.446,16000000.0
2007-05-21 01:09:00,88.462,88.463,88.446,88.449,17600000.0
2007-05-21 01:10:00,88.441,88.441,88.405,88.407,16000000.0
2007-05-21 01:11:00,88.426,88.442,88.426,88.442,11200000.0
2007-05-21 01:12:00,88.44,88.448,88.439,88.443,15400000.0
2007-05-21 01:13:00,88.452,88.465,88.443,88.465,8000000.0
2007-05-21 01:14:00,88.465,88.471,88.461,88.461,16000000.0
2007-05-21 01:15:00,88.457,88.468,88.457,88.465,12800000.0
2007-05-21 01:16:00,88.468,88.485,88.468,88.485,25600000.0
2007-05-21 01:17:00,88.488,88.488,88.473,88.476,11200000.0
2007-05-21 01:18:00,88.492,88.494,88.484,88.486,12800000.0
2007-05-21 01:19:00,88.496,88.515,88.494,88.506,16400000.0
2007-05-21 01:20:00,88.476,88.488,88.476,88.488,11200000.0
2007-05-21 01:21:00,88.485,88.485,88.473,88.473,12800000.0
2007-05-21 01:22:00,88.481,88.483,88.475,88.483,12800000.0
2007-05-21 01:23:00,88.485,88.498,88.483,88.498,10600000.0
2007-05-21 01:24:00,88.502,88.503,88.494,88.498,12800000.0
2007-05-21 01:25:00,88.496,88.496,88.477,88.488,12800000.0
2007-05-21 01:26:00,88.494,88.495,88.48,88.48,11200000.0
2007-05-21 01:27:00,88.487,88.49,88.482,88.485,12800000.0
2007-05-21 01:28:00,88.483,88.487,88.48,88.484,17600000.0
2007-05-21 01:29:00,88.453,88.486,88.453,88.462,17600000.0
2007-05-21 01:30:00,88.483,88.487,88.482,88.483,11200000.0
2007-05-21 01:31:00,88.52,88.524,88.508,88.518,11200000.0
2007-05-21 01:32:00,88.506,88.509,88.505,88.509,12800000.0
2007-05-21 01:33:00,88.497,88.497,88.477,88.489,11200000.0
2007-05-21 01:34:00,88.488,88.498,88.484,88.498,24000000.0
2007-05-21 01:35:00,88.505,88.523,88.49,88.523,14400000.0
2007-05-21 01:36:00,88.521,88.526,88.506,88.51,11200000.0
2007-05-21 01:37:00,88.511,88.516,88.507,88.511,14400000.0
2007-05-21 01:38:00,88.506,88.514,88.497,88.504,17600000.0
2007-05-21 01:39:00,88.5,88.506,88.498,88.506,14400000.0
2007-05-21 01:40:00,88.515,88.515,88.489,88.509,11200000.0
2007-05-21 01:41:00,88.503,88.513,88.503,88.507,9600000.0
2007-05-21 01:42:00,88.511,88.523,88.511,88.516,11200000.0
2007-05-21 01:43:00,88.515,88.52,88.514,88.519,11200000.0
2007-05-21 01:44:00,88.516,88.516,88.505,88.506,12800000.0
2007-05-21 01:45:00,88.502,88.512,88.499,88.508,16000000.0
2007-05-21 01:46:00,88.501,88.512,88.498,88.512,16000000.0
2007-05-21 01:47:00,88.503,88.505,88.487,88.487,14400000.0
2007-05-21 01:48:00,88.5,88.505,88.48,88.487,12200000.0
2007-05-21 01:49:00,88.495,88.499,88.482,88.482,16000000.0
2007-05-21 01:50:00,88.481,88.483,88.473,88.473,14400000.0
2007-05-21 01:51:00,88.479,88.481,88.471,88.473,11200000.0
2007-05-21 01:52:00,88.477,88.481,88.477,88.481,20800000.0
2007-05-21 01:53:00,88.481,88.489,88.458,88.458,14400000.0
2007-05-21 01:54:00,88.476,88.487,88.465,88.477,12800000.0
2007-05-21 01:55:00,88.497,88.497,88.459,88.459,12800000.0
2007-05-21 01:56:00,88.465,88.474,88.465,88.473,13200000.0
2007-05-21 01:57:00,88.484,88.491,88.469,88.479,11200000.0
2007-05-21 01:58:00,88.474,88.481,88.473,88.481,11200000.0
2007-05-21 02:00:00,88.479,88.486,88.47,88.47,9600000.0
2007-05-21 02:01:00,88.484,88.49,88.478,88.478,11200000.0
2007-05-21 02:02:00,88.478,88.492,88.478,88.492,11200000.0
2007-05-21 02:03:00,88.5,88.511,88.5,88.511,12800000.0
2007-05-21 02:04:00,88.504,88.506,88.484,88.488,12800000.0
2007-05-21 02:05:00,88.497,88.521,88.497,88.521,12800000.0
2007-05-21 02:06:00,88.521,88.536,88.521,88.536,14400000.0
2007-05-21 02:07:00,88.526,88.53,88.525,88.525,20800000.0
2007-05-21 02:08:00,88.52,88.52,88.513,88.515,11200000.0
2007-05-21 02:09:00,88.513,88.518,88.512,88.518,14400000.0
2007-05-21 02:10:00,88.516,88.531,88.516,88.531,16000000.0
2007-05-21 02:11:00,88.539,88.548,88.529,88.545,12800000.0
2007-05-21 02:12:00,88.545,88.551,88.538,88.551,14400000.0
2007-05-21 02:13:00,88.543,88.57,88.543,88.556,16000000.0
2007-05-21 02:14:00,88.568,88.579,88.568,88.575,16000000.0
2007-05-21 02:15:00,88.577,88.583,88.575,88.579,12800000.0
2007-05-21 02:16:00,88.574,88.576,88.568,88.568,11200000.0
2007-05-21 02:17:00,88.558,88.559,88.553,88.553,11200000.0
2007-05-21 02:18:00,88.554,88.574,88.554,88.574,9600000.0
2007-05-21 02:19:00,88.588,88.595,88.578,88.589,11200000.0
2007-05-21 02:20:00,88.603,88.603,88.592,88.593,14400000.0
2007-05-21 02:21:00,88.593,88.6,88.583,88.596,17600000.0
2007-05-21 02:22:00,88.584,88.584,88.563,88.571,14800000.0
2007-05-21 02:23:00,88.539,88.562,88.534,88.556,11200000.0
2007-05-21 02:24:00,88.549,88.561,88.54,88.553,14400000.0
2007-05-21 02:25:00,88.573,88.575,88.562,88.564,24000000.0
2007-05-21 02:26:00,88.572,88.575,88.56,88.572,11200000.0
2007-05-21 02:27:00,88.536,88.561,88.53,88.556,12800000.0
2007-05-21 02:28:00,88.572,88.576,88.568,88.575,11200000.0
2007-05-21 02:29:00,88.572,88.579,88.572,88.575,11200000.0
2007-05-21 02:30:00,88.57,88.57,88.549,88.561,17600000.0
2007-05-21 02:31:00,88.577,88.577,88.536,88.536,17600000.0
2007-05-21 02:32:00,88.581,88.592,88.581,88.592,12800000.0
2007-05-21 02:33:00,88.588,88.588,88.573,88.573,11200000.0
2007-05-21 02:34:00,88.553,88.572,88.549,88.572,13200000.0
2007-05-21 02:35:00,88.566,88.574,88.557,88.574,12800000.0
2007-05-21 02:36:00,88.573,88.574,88.568,88.574,11200000.0
2007-05-21 02:37:00,88.576,88.579,88.57,88.575,12800000.0
2007-05-21 02:38:00,88.572,88.579,88.571,88.579,12200000.0
2007-05-21 02:39:00,88.577,88.583,88.577,88.577,11200000.0
2007-05-21 02:40:00,88.579,88.579,88.556,88.576,16000000.0
2007-05-21 02:41:00,88.577,88.582,88.571,88.579,12800000.0
2007-05-21 02:42:00,88.57,88.578,88.565,88.578,11200000.0
2007-05-21 02:43:00,88.534,88.573,88.534,88.545,25600000.0
2007-05-21 02:44:00,88.574,88.574,88.555,88.573,12800000.0
2007-05-21 02:45:00,88.56,88.56,88.542,88.542,16000000.0
2007-05-21 02:46:00,88.554,88.554,88.544,88.547,8000000.0
2007-05-21 02:47:00,88.551,88.571,88.551,88.571,16000000.0
2007-05-21 02:48:00,88.566,88.566,88.555,88.555,11200000.0
2007-05-21 02:49:00,88.55,88.55,88.537,88.537,16000000.0
2007-05-21 02:50:00,88.538,88.556,88.533,88.556,17600000.0
2007-05-21 02:51:00,88.553,88.562,88.553,88.555,16000000.0
2007-05-21 02:52:00,88.55,88.55,88.526,88.526,12800000.0
2007-05-21 02:53:00,88.544,88.562,88.491,88.526,12800000.0
2007-05-21 02:54:00,88.512,88.512,88.48,88.482,11200000.0
2007-05-21 02:55:00,88.443,88.468,88.438,88.468,12800000.0
2007-05-21 02:56:00,88.464,88.464,88.452,88.452,11200000.0
2007-05-21 02:57:00,88.445,88.445,88.427,88.427,8000000.0
2007-05-21 02:58:00,88.419,88.429,88.415,88.424,14400000.0
2007-05-21 02:59:00,88.441,88.446,88.427,88.446,16000000.0
2007-05-21 03:00:00,88.448,88.449,88.434,88.44,11200000.0
2007-05-21 03:01:00,88.435,88.435,88.408,88.408,12800000.0
2007-05-21 03:02:00,88.397,88.421,88.397,88.421,12800000.0
2007-05-21 03:03:00,88.42,88.439,88.42,88.439,12800000.0
2007-05-21 03:04:00,88.441,88.456,88.441,88.455,12800000.0
2007-05-21 03:05:00,88.451,88.469,88.451,88.462,17600000.0
2007-05-21 03:06:00,88.487,88.493,88.481,88.484,11200000.0
2007-05-21 03:07:00,88.481,88.495,88.481,88.487,11200000.0
2007-05-21 03:08:00,88.497,88.497,88.474,88.491,11200000.0
2007-05-21 03:09:00,88.497,88.507,88.497,88.503,12800000.0
2007-05-21 03:10:00,88.503,88.506,88.482,88.482,11200000.0
2007-05-21 03:11:00,88.467,88.476,88.467,88.47,12800000.0
2007-05-21 03:12:00,88.47,88.48,88.439,88.439,12800000.0
2007-05-21 03:13:00,88.459,88.47,88.459,88.469,14400000.0
2007-05-21 03:14:00,88.469,88.479,88.468,88.475,12800000.0
2007-05-21 03:15:00,88.479,88.479,88.457,88.474,17600000.0
2007-05-21 03:16:00,88.476,88.476,88.466,88.468,16000000.0
2007-05-21 03:17:00,88.457,88.47,88.45,88.451,12800000.0
2007-05-21 03:18:00,88.476,88.476,88.439,88.455,16000000.0
2007-05-21 03:19:00,88.47,88.47,88.47,88.47,17600000.0
2007-05-21 03:20:00,88.471,88.481,88.47,88.471,17600000.0
2007-05-21 03:21:00,88.472,88.484,88.472,88.484,12800000.0
2007-05-21 03:22:00,88.46,88.46,88.457,88.46,12800000.0
2007-05-21 03:23:00,88.489,88.489,88.476,88.476,12800000.0
2007-05-21 03:24:00,88.497,88.511,88.497,88.5,13200000.0
2007-05-21 03:25:00,88.5,88.5,88.492,88.493,19200000.0
2007-05-21 03:26:00,88.468,88.473,88.464,88.466,12200000.0
2007-05-21 03:27:00,88.456,88.456,88.436,88.446,12800000.0
2007-05-21 03:28:00,88.45,88.45,88.427,88.433,12800000.0
2007-05-21 03:29:00,88.436,88.437,88.403,88.403,11200000.0
2007-05-21 03:30:00,88.429,88.431,88.422,88.424,15400000.0
2007-05-21 03:31:00,88.421,88.423,88.419,88.42,32000000.0
2007-05-21 03:32:00,88.457,88.464,88.445,88.458,11200000.0
2007-05-21 03:33:00,88.47,88.482,88.47,88.482,12800000.0
2007-05-21 03:34:00,88.489,88.52,88.489,88.52,10600000.0
2007-05-21 03:35:00,88.521,88.526,88.507,88.526,14400000.0
2007-05-21 03:36:00,88.537,88.551,88.537,88.544,12800000.0
2007-05-21 03:37:00,88.539,88.554,88.533,88.542,17600000.0
2007-05-21 03:38:00,88.551,88.558,88.547,88.556,12800000.0
2007-05-21 03:39:00,88.527,88.529,88.52,88.52,17600000.0
2007-05-21 03:40:00,88.496,88.51,88.427,88.427,12800000.0
2007-05-21 03:41:00,88.524,88.524,88.512,88.512,9600000.0
2007-05-21 03:42:00,88.517,88.523,88.513,88.523,8000000.0
2007-05-21 03:43:00,88.504,88.51,88.504,88.51,14400000.0
2007-05-21 03:44:00,88.522,88.543,88.511,88.543,14400000.0
2007-05-21 03:45:00,88.543,88.548,88.537,88.548,14400000.0
2007-05-21 03:46:00,88.555,88.562,88.555,88.561,11200000.0
2007-05-21 03:47:00,88.549,88.549,88.539,88.54,12800000.0
2007-05-21 03:48:00,88.553,88.585,88.553,88.585,12800000.0
2007-05-21 03:49:00,88.579,88.587,88.572,88.582,12800000.0
2007-05-21 03:50:00,88.581,88.588,88.573,88.58,11200000.0
2007-05-21 03:51:00,88.585,88.59,88.57,88.588,13200000.0
2007-05-21 03:52:00,88.584,88.59,88.584,88.589,8000000.0
2007-05-21 03:53:00,88.589,88.594,88.578,88.578,11200000.0
2007-05-21 03:54:00,88.565,88.596,88.565,88.594,11200000.0
2007-05-21 03:55:00,88.599,88.599,88.562,88.562,11200000.0
2007-05-21 03:56:00,88.582,88.587,88.577,88.577,11200000.0
2007-05-21 03:57:00,88.57,88.582,88.546,88.582,11200000.0
2007-05-21 03:58:00,88.575,88.575,88.567,88.574,12800000.0
2007-05-21 03:59:00,88.577,88.586,88.57,88.577,17600000.0
2007-05-21 04:00:00,88.571,88.578,88.562,88.573,14400000.0
2007-05-21 04:01:00,88.565,88.571,88.542,88.571,11200000.0
2007-05-21 04:02:00,88.574,88.574,88.566,88.569,16000000.0
2007-05-21 04:03:00,88.535,88.535,88.445,88.445,11200000.0
2007-05-21 04:04:00,88.559,88.564,88.557,88.564,14400000.0
2007-05-21 04:05:00,88.541,88.541,88.51,88.528,14400000.0
2007-05-21 04:06:00,88.557,88.563,88.557,88.557,9600000.0
2007-05-21 04:07:00,88.568,88.579,88.568,88.575,12800000.0
2007-05-21 04:08:00,88.578,88.578,88.54,88.548,12800000.0
2007-05-21 04:09:00,88.548,88.548,88.534,88.544,11200000.0
2007-05-21 04:10:00,88.543,88.544,88.537,88.544,6400000.0
2007-05-21 04:11:00,88.526,88.534,88.526,88.527,12200000.0
2007-05-21 04:12:00,88.527,88.536,88.527,88.536,12800000.0
2007-05-21 04:13:00,88.527,88.554,88.527,88.527,17000000.0
2007-05-21 04:14:00,88.532,88.539,88.521,88.537,11200000.0
2007-05-21 04:15:00,88.546,88.553,88.546,88.553,16000000.0
2007-05-21 04:16:00,88.562,88.574,88.559,88.574,8000000.0
2007-05-21 04:17:00,88.582,88.582,88.548,88.578,17600000.0
2007-05-21 04:18:00,88.578,88.58,88.555,88.555,12800000.0
2007-05-21 04:19:00,88.562,88.576,88.554,88.563,35200000.0
2007-05-21 04:20:00,88.552,88.566,88.547,88.566,11200000.0
2007-05-21 04:21:00,88.551,88.557,88.538,88.538,11200000.0
2007-05-21 04:22:00,88.556,88.569,88.553,88.569,12800000.0
2007-05-21 04:23:00,88.559,88.563,88.558,88.563,12800000.0
2007-05-21 04:24:00,88.56,88.564,88.555,88.559,16000000.0
2007-05-21 04:25:00,88.56,88.562,88.555,88.558,16000000.0
2007-05-21 04:26:00,88.561,88.561,88.53,88.53,12800000.0
2007-05-21 04:27:00,88.556,88.556,88.545,88.546,17600000.0
2007-05-21 04:28:00,88.549,88.556,88.543,88.544,12200000.0
2007-05-21 04:29:00,88.537,88.537,88.51,88.517,14400000.0
2007-05-21 04:30:00,88.491,88.514,88.451,88.51,11200000.0
2007-05-21 04:31:00,88.499,88.517,88.499,88.5,12800000.0
2007-05-21 04:32:00,88.509,88.53,88.502,88.53,17600000.0
2007-05-21 04:33:00,88.536,88.538,88.532,88.536,12800000.0
2007-05-21 04:34:00,88.504,88.516,88.504,88.516,14400000.0
2007-05-21 04:35:00,88.53,88.53,88.504,88.507,11200000.0
2007-05-21 04:36:00,88.479,88.516,88.479,88.516,8000000.0
2007-05-21 04:37:00,88.51,88.524,88.51,88.524,12800000.0
2007-05-21 04:38:00,88.518,88.52,88.504,88.504,16000000.0
2007-05-21 04:39:00,88.52,88.523,88.507,88.507,14400000.0
2007-05-21 04:40:00,88.495,88.512,88.495,88.512,12800000.0
2007-05-21 04:41:00,88.498,88.505,88.495,88.499,11200000.0
2007-05-21 04:42:00,88.506,88.515,88.506,88.515,11200000.0
2007-05-21 04:43:00,88.515,88.53,88.515,88.53,12800000.0
2007-05-21 04:44:00,88.525,88.525,88.508,88.516,12200000.0
2007-05-21 04:45:00,88.51,88.51,88.484,88.498,11200000.0
2007-05-21 04:46:00,88.501,88.504,88.5,88.501,12800000.0
2007-05-21 04:47:00,88.514,88.52,88.505,88.505,16000000.0
2007-05-21 04:48:00,88.501,88.516,88.5,88.516,11200000.0
2007-05-21 04:49:00,88.502,88.508,88.497,88.508,12200000.0
2007-05-21 04:50:00,88.504,88.514,88.504,88.514,17600000.0
2007-05-21 04:51:00,88.502,88.511,88.501,88.501,16000000.0
2007-05-21 04:52:00,88.505,88.522,88.505,88.522,12800000.0
2007-05-21 04:53:00,88.534,88.534,88.527,88.527,12800000.0
2007-05-21 04:54:00,88.514,88.52,88.514,88.519,33600000.0
2007-05-21 04:55:00,88.531,88.534,88.522,88.531,11200000.0
2007-05-21 04:56:00,88.491,88.537,88.491,88.524,16000000.0
2007-05-21 04:57:00,88.523,88.529,88.514,88.517,17600000.0
2007-05-21 04:58:00,88.486,88.501,88.479,88.482,14400000.0
2007-05-21 04:59:00,88.503,88.503,88.471,88.484,17600000.0
2007-05-21 05:00:00,88.474,88.478,88.471,88.472,17600000.0
2007-05-21 05:01:00,88.463,88.475,88.463,88.475,14400000.0
2007-05-21 05:02:00,88.477,88.486,88.477,88.481,17600000.0
2007-05-21 05:03:00,88.486,88.49,88.473,88.478,17600000.0
2007-05-21 05:04:00,88.493,88.502,88.491,88.495,12800000.0
2007-05-21 05:05:00,88.503,88.503,88.495,88.5,12800000.0
2007-05-21 05:06:00,88.482,88.483,88.48,88.48,11200000.0
2007-05-21 05:07:00,88.493,88.493,88.485,88.485,11200000.0
2007-05-21 05:08:00,88.481,88.483,88.48,88.48,11200000.0
2007-05-21 05:09:00,88.482,88.498,88.478,88.478,11200000.0
2007-05-21 05:10:00,88.478,88.494,88.478,88.492,12800000.0
2007-05-21 05:11:00,88.498,88.498,88.461,88.461,9600000.0
2007-05-21 05:12:00,88.458,88.478,88.439,88.439,17600000.0
2007-05-21 05:13:00,88.446,88.452,88.44,88.452,11200000.0
2007-05-21 05:14:00,88.444,88.457,88.438,88.451,16000000.0
2007-05-21 05:15:00,88.439,88.441,88.433,88.439,12800000.0
2007-05-21 05:16:00,88.449,88.449,88.435,88.437,16000000.0
2007-05-21 05:17:00,88.441,88.461,88.441,88.461,17600000.0
2007-05-21 05:18:00,88.462,88.476,88.46,88.476,11200000.0
2007-05-21 05:19:00,88.473,88.473,88.431,88.431,10600000.0
2007-05-21 05:20:00,88.443,88.45,88.443,88.443,12800000.0
2007-05-21 05:21:00,88.445,88.445,88.433,88.437,17600000.0
2007-05-21 05:22:00,88.443,88.466,88.443,88.466,25600000.0
2007-05-21 05:23:00,88.469,88.482,88.466,88.482,17600000.0
2007-05-21 05:24:00,88.482,88.482,88.456,88.467,12800000.0
2007-05-21 05:25:00,88.483,88.522,88.482,88.522,12800000.0
2007-05-21 05:26:00,88.488,88.494,88.477,88.493,11200000.0
2007-05-21 05:27:00,88.521,88.541,88.48,88.541,11200000.0
2007-05-21 05:28:00,88.543,88.557,88.543,88.557,12800000.0
2007-05-21 05:29:00,88.558,88.573,88.558,88.573,17600000.0
2007-05-21 05:30:00,88.555,88.574,88.555,88.571,15400000.0
2007-05-21 05:31:00,88.572,88.572,88.565,88.566,8000000.0
2007-05-21 05:32:00,88.558,88.568,88.558,88.568,12800000.0
2007-05-21 05:33:00,88.572,88.572,88.562,88.564,16000000.0
2007-05-21 05:34:00,88.541,88.541,88.518,88.52,9600000.0
2007-05-21 05:35:00,88.524,88.532,88.523,88.523,11200000.0
2007-05-21 05:36:00,88.545,88.558,88.539,88.558,12800000.0
2007-05-21 05:37:00,88.557,88.568,88.552,88.568,12800000.0
2007-05-21 05:38:00,88.566,88.567,88.56,88.561,17600000.0
2007-05-21 05:39:00,88.559,88.559,88.533,88.54,12800000.0
2007-05-21 05:40:00,88.528,88.539,88.528,88.535,14400000.0
2007-05-21 05:41:00,88.544,88.553,88.544,88.553,16000000.0
2007-05-21 05:42:00,88.562,88.563,88.555,88.555,12800000.0
2007-05-21 05:43:00,88.573,88.582,88.572,88.573,12800000.0
2007-05-21 05:44:00,88.562,88.562,88.546,88.555,14400000.0
2007-05-21 05:45:00,88.537,88.549,88.528,88.538,12800000.0
2007-05-21 05:46:00,88.565,88.565,88.553,88.554,12800000.0
2007-05-21 05:47:00,88.572,88.572,88.553,88.554,12800000.0
2007-05-21 05:48:00,88.554,88.563,88.554,88.559,8000000.0
2007-05-21 05:49:00,88.551,88.568,88.551,88.568,12800000.0
2007-05-21 05:50:00,88.57,88.584,88.567,88.568,12800000.0
2007-05-21 05:51:00,88.594,88.594,88.57,88.59,16000000.0
2007-05-21 05:52:00,88.57,88.575,88.562,88.575,16400000.0
2007-05-21 05:53:00,88.583,88.583,88.54,88.54,13200000.0
2007-05-21 05:54:00,88.552,88.556,88.541,88.541,11200000.0
2007-05-21 05:55:00,88.551,88.565,88.551,88.558,16000000.0
2007-05-21 05:56:00,88.551,88.554,88.545,88.548,17600000.0
2007-05-21 05:57:00,88.572,88.578,88.566,88.566,16000000.0
2007-05-21 05:58:00,88.565,88.568,88.56,88.564,11200000.0
2007-05-21 05:59:00,88.555,88.565,88.552,88.565,17600000.0
2007-05-21 06:00:00,88.557,88.565,88.555,88.56,12800000.0
2007-05-21 06:01:00,88.556,88.556,88.545,88.548,17600000.0
2007-05-21 06:02:00,88.556,88.572,88.552,88.552,17600000.0
2007-05-21 06:03:00,88.56,88.601,88.56,88.601,12800000.0
2007-05-21 06:04:00,88.601,88.601,88.588,88.596,8000000.0
2007-05-21 06:05:00,88.588,88.595,88.579,88.595,11200000.0
2007-05-21 06:06:00,88.583,88.585,88.579,88.585,11200000.0
2007-05-21 06:07:00,88.592,88.592,88.562,88.563,11200000.0
2007-05-21 06:08:00,88.568,88.58,88.568,88.58,17600000.0
2007-05-21 06:09:00,88.556,88.571,88.547,88.562,12800000.0
2007-05-21 06:10:00,88.582,88.604,88.582,88.596,11200000.0
2007-05-21 06:11:00,88.612,88.615,88.595,88.615,16000000.0
2007-05-21 06:12:00,88.61,88.61,88.595,88.595,11200000.0
2007-05-21 06:13:00,88.579,88.595,88.568,88.595,14400000.0
2007-05-21 06:14:00,88.596,88.596,88.529,88.571,17600000.0
2007-05-21 06:15:00,88.595,88.61,88.591,88.61,12800000.0
2007-05-21 06:16:00,88.592,88.598,88.565,88.587,14400000.0
2007-05-21 06:17:00,88.602,88.602,88.578,88.589,14400000.0
2007-05-21 06:18:00,88.568,88.589,88.557,88.562,12200000.0
2007-05-21 06:19:00,88.586,88.591,88.581,88.591,11200000.0
2007-05-21 06:20:00,88.573,88.592,88.559,88.585,12800000.0
2007-05-21 06:21:00,88.528,88.639,88.528,88.593,12800000.0
2007-05-21 06:22:00,88.563,88.565,88.548,88.548,16000000.0
2007-05-21 06:24:00,88.577,88.577,88.566,88.575,12800000.0
2007-05-21 06:25:00,88.528,88.563,88.525,88.533,17600000.0
2007-05-21 06:26:00,88.556,88.573,88.553,88.573,9600000.0
2007-05-21 06:27:00,88.562,88.573,88.562,88.573,14400000.0
2007-05-21 06:28:00,88.582,88.611,88.581,88.611,16000000.0
2007-05-21 06:29:00,88.619,88.629,88.616,88.629,12800000.0
2007-05-21 06:30:00,88.619,88.627,88.608,88.608,11200000.0
2007-05-21 06:31:00,88.611,88.619,88.601,88.613,11200000.0
2007-05-21 06:32:00,88.614,88.614,88.6,88.61,17600000.0
2007-05-21 06:33:00,88.623,88.623,88.609,88.616,11200000.0
2007-05-21 06:34:00,88.626,88.626,88.612,88.621,11200000.0
2007-05-21 06:35:00,88.617,88.643,88.617,88.636,11200000.0
2007-05-21 06:36:00,88.604,88.63,88.604,88.626,11200000.0
2007-05-21 06:37:00,88.64,88.641,88.606,88.628,12800000.0
2007-05-21 06:38:00,88.639,88.652,88.639,88.64,10600000.0
2007-05-21 06:39:00,88.619,88.619,88.595,88.595,14400000.0
2007-05-21 06:40:00,88.623,88.625,88.611,88.625,17600000.0
2007-05-21 06:41:00,88.627,88.63,88.536,88.63,12800000.0
2007-05-21 06:42:00,88.625,88.627,88.617,88.617,14400000.0
2007-05-21 06:43:00,88.623,88.623,88.604,88.604,19200000.0
2007-05-21 06:44:00,88.592,88.599,88.587,88.587,8000000.0
2007-05-21 06:45:00,88.584,88.594,88.565,88.585,12800000.0
2007-05-21 06:46:00,88.594,88.594,88.564,88.568,16000000.0
2007-05-21 06:47:00,88.586,88.6,88.574,88.578,12800000.0
2007-05-21 06:48:00,88.609,88.61,88.591,88.602,12800000.0
2007-05-21 06:49:00,88.604,88.609,88.597,88.597,12800000.0
2007-05-21 06:50:00,88.608,88.616,88.602,88.609,14400000.0
2007-05-21 06:51:00,88.604,88.605,88.587,88.591,16000000.0
2007-05-21 06:52:00,88.575,88.583,88.568,88.579,14400000.0
2007-05-21 06:54:00,88.586,88.586,88.55,88.572,12800000.0
2007-05-21 06:55:00,88.589,88.599,88.586,88.599,16400000.0
2007-05-21 06:56:00,88.593,88.593,88.581,88.583,10600000.0
2007-05-21 06:57:00,88.572,88.584,88.572,88.584,16000000.0
2007-05-21 06:58:00,88.588,88.588,88.562,88.564,10600000.0
2007-05-21 06:59:00,88.582,88.591,88.578,88.591,17600000.0
2007-05-21 07:00:00,88.569,88.573,88.567,88.569,11200000.0
2007-05-21 07:01:00,88.557,88.574,88.554,88.574,16000000.0
2007-05-21 07:02:00,88.58,88.588,88.574,88.584,12800000.0
2007-05-21 07:04:00,88.596,88.6,88.584,88.594,11200000.0
2007-05-21 07:05:00,88.59,88.59,88.59,88.59,16000000.0
2007-05-21 07:06:00,88.586,88.598,88.576,88.585,16000000.0
2007-05-21 07:07:00,88.607,88.611,88.603,88.603,11200000.0
2007-05-21 07:08:00,88.604,88.611,88.604,88.61,28800000.0
2007-05-21 07:09:00,88.604,88.604,88.588,88.593,14800000.0
2007-05-21 07:10:00,88.601,88.608,88.601,88.607,11200000.0
2007-05-21 07:11:00,88.588,88.606,88.588,88.602,17600000.0
2007-05-21 07:12:00,88.592,88.603,88.586,88.6,12800000.0
2007-05-21 07:13:00,88.574,88.601,88.574,88.598,14400000.0
2007-05-21 07:14:00,88.599,88.599,88.581,88.581,12800000.0
2007-05-21 07:15:00,88.583,88.596,88.581,88.586,12200000.0
2007-05-21 07:16:00,88.574,88.595,88.574,88.595,14400000.0
2007-05-21 07:17:00,88.59,88.59,88.568,88.568,11200000.0
2007-05-21 07:18:00,88.561,88.587,88.561,88.587,14400000.0
2007-05-21 07:19:00,88.586,88.586,88.564,88.573,10600000.0
2007-05-21 07:20:00,88.582,88.589,88.581,88.581,14400000.0
2007-05-21 07:21:00,88.59,88.597,88.587,88.589,12800000.0
2007-05-21 07:22:00,88.593,88.593,88.567,88.572,8000000.0
2007-05-21 07:23:00,88.589,88.595,88.582,88.586,16000000.0
2007-05-21 07:24:00,88.588,88.597,88.588,88.593,11200000.0
2007-05-21 07:25:00,88.584,88.591,88.58,88.591,11200000.0
2007-05-21 07:26:00,88.591,88.591,88.574,88.581,12800000.0
2007-05-21 07:27:00,88.585,88.595,88.583,88.583,11200000.0
2007-05-21 07:28:00,88.589,88.595,88.587,88.589,11200000.0
2007-05-21 07:29:00,88.589,88.594,88.586,88.588,27200000.0
2007-05-21 07:30:00,88.581,88.581,88.55,88.55,12800000.0
2007-05-21 07:31:00,88.564,88.566,88.555,88.562,11200000.0
2007-05-21 07:32:00,88.557,88.567,88.557,88.566,8000000.0
2007-05-21 07:33:00,88.56,88.565,88.559,88.565,16000000.0
2007-05-21 07:34:00,88.566,88.567,88.556,88.556,10600000.0
2007-05-21 07:35:00,88.534,88.56,88.529,88.557,15400000.0
2007-05-21 07:36:00,88.556,88.568,88.556,88.558,12800000.0
2007-05-21 07:37:00,88.548,88.549,88.536,88.536,14400000.0
2007-05-21 07:38:00,88.545,88.549,88.538,88.548,16000000.0
2007-05-21 07:39:00,88.546,88.557,88.546,88.551,18600000.0
2007-05-21 07:40:00,88.556,88.563,88.556,88.563,11200000.0
2007-05-21 07:41:00,88.551,88.553,88.528,88.539,11200000.0
2007-05-21 07:42:00,88.544,88.553,88.517,88.548,33600000.0
2007-05-21 07:43:00,88.559,88.565,88.556,88.565,28800000.0
2007-05-21 07:44:00,88.563,88.566,88.552,88.559,17600000.0
2007-05-21 07:45:00,88.541,88.541,88.474,88.538,14400000.0
2007-05-21 07:46:00,88.537,88.544,88.535,88.544,11200000.0
2007-05-21 07:47:00,88.539,88.54,88.532,88.532,11600000.0
2007-05-21 07:48:00,88.537,88.565,88.537,88.565,11200000.0
2007-05-21 07:49:00,88.546,88.546,88.526,88.526,14400000.0
2007-05-21 07:50:00,88.536,88.546,88.533,88.542,11200000.0
2007-05-21 07:51:00,88.531,88.542,88.525,88.533,38400000.0
2007-05-21 07:52:00,88.52,88.552,88.52,88.552,17600000.0
2007-05-21 07:53:00,88.56,88.56,88.542,88.542,11200000.0
2007-05-21 07:54:00,88.546,88.554,88.535,88.554,13200000.0
2007-05-21 07:55:00,88.561,88.561,88.527,88.549,29800000.0
2007-05-21 07:56:00,88.546,88.561,88.525,88.561,16000000.0
2007-05-21 07:57:00,88.56,88.581,88.56,88.575,17600000.0
2007-05-21 07:58:00,88.567,88.577,88.559,88.577,12800000.0
2007-05-21 07:59:00,88.58,88.58,88.57,88.578,17600000.0
2007-05-21 08:00:00,88.573,88.587,88.557,88.57,12200000.0
2007-05-21 08:01:00,88.588,88.588,88.583,88.586,11200000.0
2007-05-21 08:02:00,88.576,88.576,88.563,88.564,12800000.0
2007-05-21 08:03:00,88.543,88.558,88.534,88.534,16000000.0
2007-05-21 08:04:00,88.526,88.548,88.515,88.541,11200000.0
2007-05-21 08:05:00,88.541,88.573,88.541,88.573,12800000.0
2007-05-21 08:06:00,88.57,88.575,88.567,88.568,11200000.0
2007-05-21 08:07:00,88.546,88.546,88.53,88.535,16000000.0
2007-05-21 08:08:00,88.543,88.544,88.528,88.53,12800000.0
2007-05-21 08:09:00,88.537,88.555,88.537,88.555,12200000.0
2007-05-21 08:10:00,88.565,88.568,88.563,88.567,30400000.0
2007-05-21 08:11:00,88.565,88.567,88.547,88.55,12800000.0
2007-05-21 08:12:00,88.549,88.564,88.549,88.564,17600000.0
2007-05-21 08:13:00,88.56,88.564,88.541,88.541,8000000.0
2007-05-21 08:14:00,88.551,88.551,88.534,88.541,16000000.0
2007-05-21 08:15:00,88.528,88.534,88.523,88.534,11200000.0
2007-05-21 08:16:00,88.518,88.545,88.503,88.543,11200000.0
2007-05-21 08:17:00,88.537,88.54,88.525,88.525,11200000.0
2007-05-21 08:18:00,88.528,88.53,88.524,88.53,11200000.0
2007-05-21 08:19:00,88.526,88.534,88.516,88.529,11200000.0
2007-05-21 08:20:00,88.547,88.553,88.545,88.548,12800000.0
2007-05-21 08:21:00,88.551,88.551,88.532,88.532,11200000.0
2007-05-21 08:22:00,88.497,88.523,88.496,88.508,11200000.0
2007-05-21 08:23:00,88.531,88.535,88.527,88.532,16000000.0
2007-05-21 08:24:00,88.531,88.537,88.526,88.537,17600000.0
2007-05-21 08:25:00,88.539,88.543,88.534,88.536,12200000.0
2007-05-21 08:26:00,88.513,88.524,88.501,88.506,12800000.0
2007-05-21 08:27:00,88.527,88.538,88.527,88.538,11200000.0
2007-05-21 08:28:00,88.516,88.524,88.511,88.524,11200000.0
2007-05-21 08:29:00,88.548,88.551,88.543,88.545,11200000.0
2007-05-21 08:30:00,88.539,88.559,88.539,88.544,12800000.0
2007-05-21 08:31:00,88.554,88.563,88.548,88.563,12800000.0
2007-05-21 08:32:00,88.577,88.577,88.571,88.574,14400000.0
2007-05-21 08:33:00,88.579,88.579,88.57,88.57,41600000.0
2007-05-21 08:34:00,88.544,88.578,88.541,88.564,12800000.0
2007-05-21 08:35:00,88.567,88.572,88.558,88.562,48000000.0
2007-05-21 08:36:00,88.576,88.577,88.564,88.574,16000000.0
2007-05-21 08:37:00,88.557,88.561,88.527,88.54,14400000.0
2007-05-21 08:38:00,88.545,88.552,88.53,88.543,17600000.0
2007-05-21 08:39:00,88.557,88.557,88.536,88.549,14400000.0
2007-05-21 08:40:00,88.551,88.569,88.551,88.569,11200000.0
2007-05-21 08:41:00,88.57,88.574,88.565,88.565,32000000.0
2007-05-21 08:42:00,88.557,88.561,88.553,88.555,14400000.0
2007-05-21 08:43:00,88.552,88.571,88.546,88.554,12800000.0
2007-05-21 08:44:00,88.536,88.557,88.532,88.557,16000000.0
2007-05-21 08:45:00,88.564,88.574,88.56,88.56,12800000.0
2007-05-21 08:46:00,88.555,88.563,88.555,88.563,8000000.0
2007-05-21 08:47:00,88.573,88.574,88.565,88.565,24000000.0
2007-05-21 08:48:00,88.566,88.577,88.566,88.573,12800000.0
2007-05-21 08:49:00,88.581,88.588,88.577,88.58,17600000.0
2007-05-21 08:50:00,88.563,88.563,88.531,88.531,13200000.0
2007-05-21 08:51:00,88.525,88.526,88.519,88.526,22400000.0
2007-05-21 08:52:00,88.53,88.545,88.527,88.527,35200000.0
2007-05-21 08:53:00,88.538,88.583,88.538,88.583,55400000.0
2007-05-21 08:54:00,88.589,88.612,88.589,88.609,17600000.0
2007-05-21 08:55:00,88.603,88.619,88.603,88.619,17600000.0
2007-05-21 08:56:00,88.604,88.604,88.589,88.589,14400000.0
2007-05-21 08:57:00,88.587,88.604,88.587,88.603,42000000.0
2007-05-21 08:58:00,88.607,88.609,88.6,88.609,11200000.0
2007-05-21 08:59:00,88.608,88.608,88.598,88.599,14400000.0
2007-05-21 09:00:00,88.612,88.622,88.612,88.613,32400000.0
2007-05-21 09:01:00,88.625,88.642,88.625,88.626,32000000.0
2007-05-21 09:02:00,88.627,88.627,88.616,88.616,19200000.0
2007-05-21 09:03:00,88.601,88.604,88.592,88.598,16000000.0
2007-05-21 09:04:00,88.59,88.59,88.568,88.568,22400000.0
2007-05-21 09:05:00,88.584,88.6,88.584,88.6,19200000.0
2007-05-21 09:06:00,88.592,88.609,88.592,88.597,29800000.0
2007-05-21 09:07:00,88.59,88.59,88.569,88.57,18600000.0
2007-05-21 09:08:00,88.565,88.565,88.552,88.554,12800000.0
2007-05-21 09:09:00,88.56,88.56,88.548,88.548,46400000.0
2007-05-21 09:10:00,88.545,88.554,88.54,88.541,24000000.0
2007-05-21 09:11:00,88.525,88.531,88.518,88.524,28800000.0
2007-05-21 09:12:00,88.529,88.533,88.522,88.522,14400000.0
2007-05-21 09:13:00,88.534,88.536,88.526,88.536,12800000.0
2007-05-21 09:14:00,88.534,88.534,88.513,88.529,12800000.0
2007-05-21 09:15:00,88.525,88.53,88.525,88.527,30400000.0
2007-05-21 09:16:00,88.532,88.541,88.531,88.534,49600000.0
2007-05-21 09:17:00,88.525,88.525,88.512,88.519,78400000.0
2007-05-21 09:18:00,88.517,88.526,88.504,88.504,72000000.0
2007-05-21 09:19:00,88.505,88.505,88.495,88.498,65000000.0
2007-05-21 09:20:00,88.507,88.509,88.5,88.505,76800000.0
2007-05-21 09:21:00,88.499,88.502,88.491,88.495,49600000.0
2007-05-21 09:22:00,88.512,88.52,88.51,88.514,36800000.0
2007-05-21 09:23:00,88.527,88.527,88.515,88.527,68800000.0
2007-05-21 09:24:00,88.518,88.527,88.514,88.524,43200000.0
2007-05-21 09:25:00,88.528,88.528,88.515,88.523,19200000.0
2007-05-21 09:26:00,88.528,88.532,88.522,88.529,32000000.0
2007-05-21 09:27:00,88.494,88.521,88.494,88.514,69800000.0
2007-05-21 09:28:00,88.527,88.566,88.522,88.566,11200000.0
2007-05-21 09:29:00,88.585,88.592,88.576,88.582,36800000.0
2007-05-21 09:30:00,88.565,88.565,88.55,88.559,25600000.0
2007-05-21 09:31:00,88.556,88.558,88.548,88.548,12800000.0
2007-05-21 09:32:00,88.548,88.563,88.548,88.563,33600000.0
2007-05-21 09:33:00,88.565,88.574,88.565,88.568,30400000.0
2007-05-21 09:34:00,88.568,88.568,88.553,88.563,33600000.0
2007-05-21 09:35:00,88.566,88.576,88.562,88.571,53600000.0
2007-05-21 09:36:00,88.565,88.57,88.559,88.566,46400000.0
2007-05-21 09:37:00,88.558,88.572,88.549,88.56,33600000.0
2007-05-21 09:38:00,88.568,88.577,88.566,88.574,12800000.0
2007-05-21 09:39:00,88.577,88.579,88.562,88.562,43600000.0
2007-05-21 09:40:00,88.563,88.563,88.529,88.55,46400000.0
2007-05-21 09:41:00,88.559,88.562,88.553,88.56,30400000.0
2007-05-21 09:42:00,88.569,88.569,88.561,88.566,43200000.0
2007-05-21 09:43:00,88.571,88.571,88.559,88.571,56000000.0
2007-05-21 09:44:00,88.577,88.579,88.57,88.575,30400000.0
2007-05-21 09:45:00,88.569,88.576,88.569,88.575,19200000.0
2007-05-21 09:46:00,88.548,88.568,88.548,88.564,27200000.0
2007-05-21 09:47:00,88.568,88.571,88.562,88.571,12800000.0
2007-05-21 09:48:00,88.576,88.577,88.565,88.569,12800000.0
2007-05-21 09:49:00,88.566,88.574,88.555,88.574,16000000.0
2007-05-21 09:50:00,88.572,88.572,88.556,88.571,33000000.0
2007-05-21 09:51:00,88.581,88.581,88.568,88.573,84800000.0
2007-05-21 09:52:00,88.585,88.585,88.571,88.578,11200000.0
2007-05-21 09:53:00,88.583,88.592,88.578,88.592,30400000.0
2007-05-21 09:54:00,88.59,88.604,88.59,88.603,12800000.0
2007-05-21 09:55:00,88.607,88.623,88.594,88.623,33600000.0
2007-05-21 09:56:00,88.629,88.64,88.627,88.64,36800000.0
2007-05-21 09:57:00,88.641,88.685,88.641,88.685,24000000.0
2007-05-21 09:58:00,88.701,88.701,88.681,88.681,32000000.0
2007-05-21 09:59:00,88.671,88.671,88.628,88.628,50600000.0
2007-05-21 10:00:00,88.616,88.627,88.605,88.605,62400000.0
2007-05-21 10:01:00,88.611,88.619,88.611,88.614,17600000.0
2007-05-21 10:02:00,88.601,88.606,88.594,88.595,36800000.0
2007-05-21 10:03:00,88.601,88.601,88.59,88.592,44800000.0
2007-05-21 10:04:00,88.589,88.592,88.581,88.582,40000000.0
2007-05-21 10:05:00,88.578,88.584,88.573,88.583,38400000.0
2007-05-21 10:06:00,88.587,88.587,88.567,88.569,33000000.0
2007-05-21 10:07:00,88.541,88.541,88.472,88.472,43200000.0
2007-05-21 10:08:00,88.478,88.479,88.468,88.468,49600000.0
2007-05-21 10:09:00,88.465,88.467,88.461,88.466,12800000.0
2007-05-21 10:10:00,88.486,88.49,88.476,88.49,46400000.0
2007-05-21 10:11:00,88.479,88.488,88.454,88.488,57600000.0
2007-05-21 10:12:00,88.495,88.522,88.495,88.511,57600000.0
2007-05-21 10:13:00,88.509,88.511,88.494,88.494,41600000.0
2007-05-21 10:14:00,88.488,88.49,88.481,88.481,30400000.0
2007-05-21 10:15:00,88.484,88.5,88.483,88.486,30400000.0
2007-05-21 10:16:00,88.506,88.51,88.495,88.51,17600000.0
2007-05-21 10:17:00,88.506,88.511,88.504,88.507,12800000.0
2007-05-21 10:18:00,88.509,88.52,88.506,88.52,12200000.0
2007-05-21 10:19:00,88.525,88.555,88.525,88.555,75200000.0
2007-05-21 10:20:00,88.545,88.545,88.519,88.521,16000000.0
2007-05-21 10:21:00,88.508,88.508,88.492,88.492,35200000.0
2007-05-21 10:22:00,88.503,88.511,88.493,88.499,16000000.0
2007-05-21 10:23:00,88.504,88.515,88.504,88.506,33600000.0
2007-05-21 10:24:00,88.503,88.503,88.492,88.492,43200000.0
2007-05-21 10:25:00,88.496,88.517,88.496,88.501,64000000.0
2007-05-21 10:26:00,88.502,88.511,88.499,88.506,37200000.0
2007-05-21 10:27:00,88.476,88.511,88.476,88.498,52800000.0
2007-05-21 10:28:00,88.52,88.529,88.517,88.519,88000000.0
2007-05-21 10:29:00,88.524,88.536,88.522,88.526,17600000.0
2007-05-21 10:30:00,88.531,88.537,88.526,88.537,27200000.0
2007-05-21 10:31:00,88.533,88.54,88.53,88.53,32000000.0
2007-05-21 10:32:00,88.524,88.531,88.502,88.507,46400000.0
2007-05-21 10:33:00,88.5,88.532,88.5,88.505,35200000.0
2007-05-21 10:34:00,88.525,88.528,88.502,88.502,17600000.0
2007-05-21 10:35:00,88.529,88.53,88.518,88.525,12800000.0
2007-05-21 10:36:00,88.524,88.533,88.522,88.532,11200000.0
2007-05-21 10:37:00,88.538,88.544,88.537,88.542,19600000.0
2007-05-21 10:38:00,88.548,88.577,88.548,88.577,29200000.0
2007-05-21 10:39:00,88.578,88.578,88.561,88.568,16000000.0
2007-05-21 10:40:00,88.575,88.584,88.573,88.573,24000000.0
2007-05-21 10:41:00,88.575,88.579,88.564,88.574,57600000.0
2007-05-21 10:42:00,88.571,88.578,88.571,88.574,37800000.0
2007-05-21 10:43:00,88.581,88.586,88.578,88.583,17600000.0
2007-05-21 10:44:00,88.579,88.585,88.575,88.585,18600000.0
2007-05-21 10:45:00,88.583,88.583,88.574,88.574,22400000.0
2007-05-21 10:46:00,88.551,88.569,88.539,88.552,28800000.0
2007-05-21 10:47:00,88.58,88.589,88.577,88.587,25600000.0
2007-05-21 10:48:00,88.589,88.589,88.58,88.58,37800000.0
2007-05-21 10:49:00,88.588,88.601,88.588,88.601,25600000.0
2007-05-21 10:50:00,88.597,88.597,88.571,88.578,59200000.0
2007-05-21 10:51:00,88.564,88.576,88.562,88.568,68200000.0
2007-05-21 10:52:00,88.587,88.597,88.58,88.581,34600000.0
2007-05-21 10:53:00,88.576,88.58,88.573,88.575,59200000.0
2007-05-21 10:54:00,88.569,88.573,88.559,88.559,54400000.0
2007-05-21 10:55:00,88.532,88.541,88.532,88.538,41600000.0
2007-05-21 10:56:00,88.536,88.543,88.531,88.536,44800000.0
2007-05-21 10:57:00,88.536,88.539,88.529,88.531,33600000.0
2007-05-21 10:58:00,88.527,88.529,88.52,88.523,40000000.0
2007-05-21 10:59:00,88.523,88.53,88.523,88.527,49000000.0
2007-05-21 11:00:00,88.54,88.547,88.537,88.537,51200000.0
2007-05-21 11:01:00,88.541,88.553,88.541,88.551,12800000.0
2007-05-21 11:02:00,88.546,88.546,88.536,88.536,19200000.0
2007-05-21 11:03:00,88.537,88.537,88.523,88.527,36800000.0
2007-05-21 11:04:00,88.527,88.533,88.525,88.525,27200000.0
2007-05-21 11:05:00,88.529,88.538,88.521,88.538,11200000.0
2007-05-21 11:06:00,88.506,88.527,88.506,88.513,30400000.0
2007-05-21 11:07:00,88.535,88.535,88.527,88.532,45800000.0
2007-05-21 11:08:00,88.539,88.547,88.538,88.542,32000000.0
2007-05-21 11:09:00,88.544,88.569,88.54,88.569,73400000.0
2007-05-21 11:10:00,88.578,88.585,88.576,88.583,36800000.0
2007-05-21 11:11:00,88.59,88.602,88.59,88.591,52800000.0
2007-05-21 11:12:00,88.599,88.609,88.588,88.609,70400000.0
2007-05-21 11:13:00,88.604,88.617,88.598,88.617,9600000.0
2007-05-21 11:14:00,88.62,88.62,88.609,88.609,57600000.0
2007-05-21 11:15:00,88.609,88.611,88.601,88.611,11200000.0
2007-05-21 11:16:00,88.614,88.63,88.614,88.63,17600000.0
2007-05-21 11:17:00,88.63,88.636,88.626,88.627,54400000.0
2007-05-21 11:18:00,88.617,88.617,88.586,88.6,73600000.0
2007-05-21 11:19:00,88.599,88.602,88.586,88.587,56000000.0
2007-05-21 11:20:00,88.586,88.588,88.578,88.581,34600000.0
2007-05-21 11:21:00,88.587,88.597,88.583,88.597,39400000.0
2007-05-21 11:22:00,88.61,88.61,88.599,88.599,41600000.0
2007-05-21 11:23:00,88.594,88.594,88.581,88.584,51600000.0
2007-05-21 11:24:00,88.603,88.631,88.603,88.62,52800000.0
2007-05-21 11:25:00,88.621,88.622,88.61,88.613,35200000.0
2007-05-21 11:26:00,88.614,88.614,88.604,88.604,27200000.0
2007-05-21 11:27:00,88.618,88.624,88.604,88.604,12800000.0
2007-05-21 11:28:00,88.607,88.612,88.605,88.607,41600000.0
2007-05-21 11:29:00,88.602,88.602,88.576,88.592,11200000.0
2007-05-21 11:30:00,88.587,88.588,88.584,88.584,11200000.0
2007-05-21 11:31:00,88.569,88.579,88.567,88.575,27200000.0
2007-05-21 11:32:00,88.579,88.579,88.568,88.568,35200000.0
2007-05-21 11:33:00,88.565,88.569,88.565,88.569,17600000.0
2007-05-21 11:34:00,88.569,88.569,88.54,88.54,34000000.0
2007-05-21 11:35:00,88.531,88.554,88.531,88.554,17600000.0
2007-05-21 11:36:00,88.548,88.559,88.548,88.559,43200000.0
2007-05-21 11:37:00,88.553,88.553,88.527,88.54,41600000.0
2007-05-21 11:38:00,88.534,88.534,88.527,88.527,27200000.0
2007-05-21 11:39:00,88.528,88.533,88.526,88.526,11200000.0
2007-05-21 11:40:00,88.51,88.51,88.5,88.509,21800000.0
2007-05-21 11:41:00,88.513,88.525,88.513,88.52,11200000.0
2007-05-21 11:42:00,88.524,88.528,88.516,88.521,38400000.0
2007-05-21 11:43:00,88.522,88.528,88.516,88.524,17600000.0
2007-05-21 11:44:00,88.501,88.527,88.501,88.527,59200000.0
2007-05-21 11:45:00,88.527,88.53,88.521,88.521,49600000.0
2007-05-21 11:46:00,88.516,88.516,88.495,88.512,11200000.0
2007-05-21 11:47:00,88.512,88.519,88.512,88.512,55400000.0
2007-05-21 11:48:00,88.521,88.523,88.515,88.523,14400000.0
2007-05-21 11:49:00,88.527,88.53,88.524,88.529,41600000.0
2007-05-21 11:50:00,88.523,88.547,88.523,88.545,44800000.0
2007-05-21 11:51:00,88.544,88.547,88.537,88.537,45200000.0
2007-05-21 11:52:00,88.555,88.555,88.517,88.535,31400000.0
2007-05-21 11:53:00,88.548,88.55,88.538,88.54,35200000.0
2007-05-21 11:54:00,88.537,88.537,88.527,88.529,48000000.0
2007-05-21 11:55:00,88.524,88.527,88.516,88.516,44800000.0
2007-05-21 11:56:00,88.523,88.538,88.523,88.534,64000000.0
2007-05-21 11:57:00,88.529,88.538,88.526,88.538,22400000.0
2007-05-21 11:58:00,88.521,88.527,88.52,88.527,41600000.0
2007-05-21 11:59:00,88.522,88.529,88.518,88.518,51200000.0
2007-05-21 12:00:00,88.5,88.514,88.475,88.508,36800000.0
2007-05-21 12:01:00,88.532,88.541,88.531,88.533,19200000.0
2007-05-21 12:02:00,88.493,88.514,88.492,88.495,12800000.0
2007-05-21 12:03:00,88.547,88.575,88.547,88.575,51200000.0
2007-05-21 12:04:00,88.593,88.593,88.567,88.567,24000000.0
2007-05-21 12:05:00,88.565,88.577,88.565,88.57,28800000.0
2007-05-21 12:06:00,88.569,88.574,88.562,88.563,24000000.0
2007-05-21 12:07:00,88.564,88.564,88.553,88.56,20800000.0
2007-05-21 12:08:00,88.548,88.558,88.548,88.557,12800000.0
2007-05-21 12:09:00,88.527,88.547,88.527,88.535,11200000.0
2007-05-21 12:10:00,88.553,88.561,88.546,88.557,11200000.0
2007-05-21 12:11:00,88.554,88.554,88.534,88.534,27200000.0
2007-05-21 12:12:00,88.532,88.532,88.519,88.525,30400000.0
2007-05-21 12:13:00,88.511,88.511,88.505,88.505,14400000.0
2007-05-21 12:14:00,88.53,88.534,88.518,88.525,16000000.0
2007-05-21 12:15:00,88.502,88.513,88.502,88.513,4800000.0
2007-05-21 12:16:00,88.515,88.545,88.515,88.538,27200000.0
2007-05-21 12:17:00,88.546,88.551,88.536,88.551,43200000.0
2007-05-21 12:18:00,88.549,88.565,88.549,88.565,25600000.0
2007-05-21 12:19:00,88.562,88.562,88.541,88.546,34600000.0
2007-05-21 12:20:00,88.527,88.531,88.513,88.531,36800000.0
2007-05-21 12:21:00,88.533,88.544,88.529,88.544,59200000.0
2007-05-21 12:22:00,88.554,88.554,88.533,88.533,30400000.0
2007-05-21 12:23:00,88.534,88.538,88.518,88.518,32000000.0
2007-05-21 12:24:00,88.509,88.514,88.486,88.514,33600000.0
2007-05-21 12:25:00,88.516,88.529,88.511,88.511,22400000.0
2007-05-21 12:26:00,88.495,88.5,88.495,88.5,30400000.0
2007-05-21 12:27:00,88.517,88.519,88.515,88.516,30400000.0
2007-05-21 12:28:00,88.525,88.525,88.493,88.509,60800000.0
2007-05-21 12:29:00,88.433,88.57,88.396,88.438,115200000.0
2007-05-21 12:30:00,88.503,88.509,88.405,88.503,46400000.0
2007-05-21 12:31:00,88.521,88.525,88.512,88.522,69800000.0
2007-05-21 12:32:00,88.524,88.524,88.517,88.517,28800000.0
2007-05-21 12:33:00,88.516,88.524,88.516,88.522,40000000.0
2007-05-21 12:34:00,88.51,88.521,88.51,88.51,27200000.0
2007-05-21 12:35:00,88.521,88.526,88.518,88.526,25600000.0
2007-05-21 12:36:00,88.541,88.548,88.536,88.548,48000000.0
2007-05-21 12:37:00,88.55,88.553,88.523,88.523,14400000.0
2007-05-21 12:38:00,88.553,88.555,88.538,88.538,14400000.0
2007-05-21 12:39:00,88.548,88.555,88.548,88.552,24000000.0
2007-05-21 12:40:00,88.553,88.57,88.553,88.565,16000000.0
2007-05-21 12:41:00,88.579,88.579,88.545,88.547,22400000.0
2007-05-21 12:42:00,88.549,88.567,88.549,88.554,22400000.0
2007-05-21 12:43:00,88.538,88.538,88.46,88.468,36800000.0
2007-05-21 12:44:00,88.479,88.504,88.479,88.495,22400000.0
2007-05-21 12:45:00,88.48,88.49,88.478,88.49,35200000.0
2007-05-21 12:46:00,88.5,88.508,88.499,88.502,44800000.0
2007-05-21 12:47:00,88.492,88.496,88.481,88.496,12800000.0
2007-05-21 12:48:00,88.489,88.494,88.485,88.485,32000000.0
2007-05-21 12:49:00,88.477,88.482,88.453,88.481,40000000.0
2007-05-21 12:50:00,88.477,88.503,88.477,88.482,16000000.0
2007-05-21 12:51:00,88.475,88.479,88.462,88.479,22400000.0
2007-05-21 12:52:00,88.481,88.483,88.472,88.483,25600000.0
2007-05-21 12:53:00,88.479,88.491,88.479,88.488,11200000.0
2007-05-21 12:54:00,88.478,88.482,88.471,88.482,11200000.0
2007-05-21 12:55:00,88.471,88.485,88.466,88.485,24000000.0
2007-05-21 12:56:00,88.498,88.501,88.498,88.5,12200000.0
2007-05-21 12:57:00,88.482,88.492,88.478,88.48,27200000.0
2007-05-21 12:58:00,88.487,88.494,88.457,88.464,12800000.0
2007-05-21 12:59:00,88.481,88.481,88.475,88.475,14400000.0
2007-05-21 13:00:00,88.491,88.496,88.478,88.481,16000000.0
2007-05-21 13:01:00,88.482,88.487,88.476,88.487,17600000.0
2007-05-21 13:02:00,88.481,88.488,88.48,88.488,12800000.0
2007-05-21 13:03:00,88.483,88.502,88.483,88.484,12800000.0
2007-05-21 13:04:00,88.499,88.499,88.489,88.489,16000000.0
2007-05-21 13:05:00,88.503,88.51,88.497,88.51,12800000.0
2007-05-21 13:06:00,88.522,88.541,88.522,88.541,17600000.0
2007-05-21 13:07:00,88.555,88.567,88.555,88.567,12800000.0
2007-05-21 13:08:00,88.572,88.576,88.561,88.561,32000000.0
2007-05-21 13:09:00,88.566,88.566,88.531,88.531,28800000.0
2007-05-21 13:10:00,88.533,88.565,88.533,88.565,32000000.0
2007-05-21 13:11:00,88.555,88.555,88.548,88.548,19200000.0
2007-05-21 13:12:00,88.552,88.552,88.536,88.537,16000000.0
2007-05-21 13:13:00,88.538,88.538,88.522,88.522,11200000.0
2007-05-21 13:14:00,88.522,88.528,88.521,88.528,11200000.0
2007-05-21 13:15:00,88.525,88.525,88.521,88.523,11200000.0
2007-05-21 13:16:00,88.519,88.529,88.515,88.529,25600000.0
2007-05-21 13:17:00,88.537,88.539,88.529,88.533,12800000.0
2007-05-21 13:18:00,88.527,88.527,88.513,88.52,54800000.0
2007-05-21 13:19:00,88.5,88.522,88.5,88.503,14400000.0
2007-05-21 13:20:00,88.521,88.523,88.506,88.509,12800000.0
2007-05-21 13:21:00,88.503,88.517,88.499,88.499,56000000.0
2007-05-21 13:22:00,88.493,88.493,88.482,88.492,11200000.0
2007-05-21 13:23:00,88.48,88.48,88.459,88.471,12800000.0
2007-05-21 13:24:00,88.475,88.477,88.47,88.471,14800000.0
2007-05-21 13:25:00,88.459,88.467,88.449,88.454,33000000.0
2007-05-21 13:26:00,88.464,88.464,88.456,88.456,24000000.0
2007-05-21 13:27:00,88.476,88.505,88.476,88.505,40000000.0
2007-05-21 13:28:00,88.495,88.5,88.484,88.486,20800000.0
2007-05-21 13:29:00,88.486,88.487,88.48,88.485,22400000.0
2007-05-21 13:30:00,88.491,88.497,88.488,88.497,36800000.0
2007-05-21 13:31:00,88.495,88.504,88.486,88.495,11200000.0
2007-05-21 13:32:00,88.498,88.498,88.489,88.491,17600000.0
2007-05-21 13:33:00,88.488,88.49,88.476,88.478,12800000.0
2007-05-21 13:34:00,88.485,88.491,88.472,88.472,12800000.0
2007-05-21 13:35:00,88.498,88.507,88.495,88.507,12800000.0
2007-05-21 13:36:00,88.515,88.525,88.513,88.522,48000000.0
2007-05-21 13:37:00,88.511,88.533,88.511,88.533,24000000.0
2007-05-21 13:38:00,88.535,88.535,88.499,88.515,28800000.0
2007-05-21 13:39:00,88.513,88.513,88.504,88.506,25400000.0
2007-05-21 13:40:00,88.51,88.516,88.51,88.51,13200000.0
2007-05-21 13:41:00,88.524,88.535,88.524,88.528,16000000.0
2007-05-21 13:42:00,88.532,88.533,88.517,88.522,12800000.0
2007-05-21 13:43:00,88.526,88.526,88.512,88.512,25600000.0
2007-05-21 13:44:00,88.502,88.51,88.485,88.51,28800000.0
2007-05-21 13:45:00,88.509,88.509,88.499,88.506,12200000.0
2007-05-21 13:46:00,88.508,88.508,88.497,88.502,14400000.0
2007-05-21 13:47:00,88.506,88.506,88.491,88.505,27200000.0
2007-05-21 13:48:00,88.496,88.496,88.484,88.485,14400000.0
2007-05-21 13:49:00,88.484,88.484,88.463,88.463,33600000.0
2007-05-21 13:50:00,88.464,88.466,88.452,88.466,32400000.0
2007-05-21 13:51:00,88.454,88.46,88.454,88.456,15400000.0
2007-05-21 13:52:00,88.469,88.477,88.465,88.473,39400000.0
2007-05-21 13:53:00,88.467,88.468,88.456,88.461,36800000.0
2007-05-21 13:54:00,88.463,88.472,88.463,88.472,24000000.0
2007-05-21 13:55:00,88.477,88.493,88.477,88.491,10600000.0
2007-05-21 13:56:00,88.491,88.494,88.491,88.494,14400000.0
2007-05-21 13:57:00,88.486,88.486,88.47,88.481,14400000.0
2007-05-21 13:58:00,88.463,88.477,88.453,88.465,32000000.0
2007-05-21 13:59:00,88.469,88.485,88.469,88.482,47400000.0
2007-05-21 14:00:00,88.494,88.498,88.489,88.498,32000000.0
2007-05-21 14:01:00,88.502,88.517,88.502,88.517,14400000.0
2007-05-21 14:02:00,88.525,88.531,88.52,88.523,28200000.0
2007-05-21 14:03:00,88.513,88.513,88.498,88.508,13800000.0
2007-05-21 14:04:00,88.507,88.507,88.489,88.489,14400000.0
2007-05-21 14:05:00,88.494,88.513,88.494,88.513,25600000.0
2007-05-21 14:06:00,88.493,88.493,88.472,88.472,18000000.0
2007-05-21 14:07:00,88.461,88.476,88.461,88.463,12200000.0
2007-05-21 14:08:00,88.454,88.454,88.446,88.45,23400000.0
2007-05-21 14:09:00,88.455,88.471,88.448,88.468,11200000.0
2007-05-21 14:10:00,88.465,88.465,88.461,88.465,17600000.0
2007-05-21 14:11:00,88.462,88.466,88.456,88.456,12800000.0
2007-05-21 14:12:00,88.455,88.456,88.451,88.454,12800000.0
2007-05-21 14:13:00,88.452,88.486,88.452,88.486,24000000.0
2007-05-21 14:14:00,88.484,88.487,88.472,88.479,20800000.0
2007-05-21 14:15:00,88.483,88.498,88.483,88.487,33600000.0
2007-05-21 14:16:00,88.485,88.493,88.476,88.476,27200000.0
2007-05-21 14:17:00,88.479,88.496,88.479,88.488,11200000.0
2007-05-21 14:18:00,88.496,88.496,88.485,88.493,16000000.0
2007-05-21 14:19:00,88.496,88.5,88.492,88.492,40000000.0
2007-05-21 14:20:00,88.503,88.503,88.487,88.488,14400000.0
2007-05-21 14:21:00,88.471,88.487,88.468,88.485,33600000.0
2007-05-21 14:22:00,88.485,88.485,88.457,88.457,14400000.0
2007-05-21 14:23:00,88.455,88.465,88.455,88.462,16400000.0
2007-05-21 14:24:00,88.458,88.46,88.443,88.448,36800000.0
2007-05-21 14:25:00,88.466,88.47,88.458,88.458,12800000.0
2007-05-21 14:26:00,88.475,88.484,88.467,88.484,19200000.0
2007-05-21 14:27:00,88.495,88.495,88.481,88.482,11200000.0
2007-05-21 14:28:00,88.475,88.475,88.446,88.446,11200000.0
2007-05-21 14:29:00,88.447,88.469,88.447,88.469,12800000.0
2007-05-21 14:30:00,88.469,88.469,88.368,88.453,11200000.0
2007-05-21 14:31:00,88.486,88.497,88.404,88.497,16000000.0
2007-05-21 14:32:00,88.495,88.495,88.469,88.469,12800000.0
2007-05-21 14:33:00,88.485,88.496,88.473,88.496,17600000.0
2007-05-21 14:34:00,88.476,88.483,88.472,88.472,17600000.0
2007-05-21 14:35:00,88.461,88.479,88.459,88.463,11200000.0
2007-05-21 14:36:00,88.456,88.47,88.449,88.47,12800000.0
2007-05-21 14:37:00,88.47,88.472,88.465,88.465,14400000.0
2007-05-21 14:38:00,88.47,88.474,88.458,88.474,11200000.0
2007-05-21 14:39:00,88.479,88.486,88.474,88.485,17600000.0
2007-05-21 14:40:00,88.497,88.504,88.497,88.5,16000000.0
2007-05-21 14:41:00,88.481,88.481,88.463,88.476,11200000.0
2007-05-21 14:42:00,88.507,88.507,88.485,88.485,12200000.0
2007-05-21 14:43:00,88.498,88.504,88.494,88.497,17600000.0
2007-05-21 14:44:00,88.494,88.498,88.487,88.498,12800000.0
2007-05-21 14:45:00,88.496,88.529,88.496,88.529,12800000.0
2007-05-21 14:46:00,88.529,88.532,88.525,88.525,17600000.0
2007-05-21 14:47:00,88.511,88.53,88.508,88.52,12800000.0
2007-05-21 14:48:00,88.527,88.543,88.527,88.543,11200000.0
2007-05-21 14:49:00,88.529,88.56,88.529,88.544,15400000.0
2007-05-21 14:50:00,88.544,88.55,88.538,88.55,12800000.0
2007-05-21 14:51:00,88.541,88.541,88.528,88.539,17600000.0
2007-05-21 14:52:00,88.54,88.54,88.515,88.524,14400000.0
2007-05-21 14:53:00,88.534,88.541,88.532,88.534,11200000.0
2007-05-21 14:54:00,88.551,88.569,88.551,88.551,12800000.0
2007-05-21 14:55:00,88.54,88.547,88.534,88.534,11200000.0
2007-05-21 14:56:00,88.539,88.547,88.53,88.547,9600000.0
2007-05-21 14:57:00,88.551,88.551,88.529,88.549,12800000.0
2007-05-21 14:58:00,88.506,88.512,88.498,88.498,13800000.0
2007-05-21 14:59:00,88.497,88.497,88.483,88.489,12800000.0
2007-05-21 15:00:00,88.476,88.486,88.474,88.483,16000000.0
2007-05-21 15:01:00,88.482,88.482,88.462,88.462,17600000.0
2007-05-21 15:02:00,88.449,88.473,88.449,88.47,11200000.0
2007-05-21 15:03:00,88.476,88.48,88.445,88.445,11200000.0
2007-05-21 15:04:00,88.417,88.417,88.403,88.403,16000000.0
2007-05-21 15:05:00,88.406,88.428,88.405,88.419,12800000.0
2007-05-21 15:06:00,88.408,88.432,88.408,88.432,11200000.0
2007-05-21 15:07:00,88.434,88.443,88.423,88.443,11200000.0
2007-05-21 15:08:00,88.437,88.444,88.437,88.444,11200000.0
2007-05-21 15:09:00,88.439,88.439,88.419,88.423,14400000.0
2007-05-21 15:10:00,88.421,88.428,88.417,88.428,16000000.0
2007-05-21 15:11:00,88.435,88.435,88.4,88.4,12800000.0
2007-05-21 15:12:00,88.423,88.443,88.423,88.439,12800000.0
2007-05-21 15:13:00,88.448,88.455,88.44,88.441,12800000.0
2007-05-21 15:14:00,88.438,88.438,88.414,88.414,16000000.0
2007-05-21 15:15:00,88.422,88.438,88.416,88.422,17600000.0
2007-05-21 15:16:00,88.423,88.423,88.413,88.416,12800000.0
2007-05-21 15:17:00,88.417,88.42,88.402,88.42,14400000.0
2007-05-21 15:18:00,88.406,88.421,88.406,88.41,12800000.0
2007-05-21 15:19:00,88.414,88.426,88.406,88.423,15400000.0
2007-05-21 15:20:00,88.422,88.422,88.41,88.418,16000000.0
2007-05-21 15:21:00,88.435,88.447,88.346,88.447,17600000.0
2007-05-21 15:22:00,88.427,88.431,88.416,88.427,11200000.0
2007-05-21 15:23:00,88.436,88.448,88.431,88.448,10600000.0
2007-05-21 15:24:00,88.464,88.464,88.456,88.462,11200000.0
2007-05-21 15:25:00,88.458,88.477,88.458,88.477,12800000.0
2007-05-21 15:26:00,88.479,88.485,88.474,88.485,14400000.0
2007-05-21 15:27:00,88.487,88.531,88.487,88.523,12800000.0
2007-05-21 15:28:00,88.531,88.531,88.518,88.53,12800000.0
2007-05-21 15:29:00,88.52,88.534,88.52,88.534,17600000.0
2007-05-21 15:30:00,88.561,88.561,88.535,88.535,17600000.0
2007-05-21 15:31:00,88.535,88.543,88.53,88.533,12800000.0
2007-05-21 15:32:00,88.537,88.546,88.536,88.545,11200000.0
2007-05-21 15:33:00,88.544,88.545,88.535,88.536,11200000.0
2007-05-21 15:34:00,88.519,88.538,88.519,88.534,11200000.0
2007-05-21 15:35:00,88.519,88.535,88.519,88.535,12800000.0
2007-05-21 15:36:00,88.54,88.544,88.532,88.544,14400000.0
2007-05-21 15:37:00,88.541,88.541,88.528,88.531,16000000.0
2007-05-21 15:38:00,88.541,88.541,88.526,88.526,11600000.0
2007-05-21 15:39:00,88.516,88.543,88.515,88.543,14400000.0
2007-05-21 15:40:00,88.548,88.548,88.529,88.541,12800000.0
2007-05-21 15:41:00,88.537,88.54,88.519,88.519,16000000.0
2007-05-21 15:42:00,88.513,88.528,88.461,88.527,17600000.0
2007-05-21 15:43:00,88.525,88.533,88.516,88.516,12800000.0
2007-05-21 15:44:00,88.527,88.527,88.52,88.524,12800000.0
2007-05-21 15:45:00,88.52,88.525,88.512,88.525,12800000.0
2007-05-21 15:46:00,88.524,88.535,88.522,88.522,11200000.0
2007-05-21 15:47:00,88.515,88.515,88.484,88.486,11200000.0
2007-05-21 15:48:00,88.472,88.472,88.451,88.451,12800000.0
2007-05-21 15:49:00,88.44,88.452,88.437,88.449,11600000.0
2007-05-21 15:50:00,88.45,88.456,88.445,88.453,14400000.0
2007-05-21 15:51:00,88.454,88.454,88.44,88.443,11200000.0
2007-05-21 15:52:00,88.441,88.454,88.441,88.453,11200000.0
2007-05-21 15:53:00,88.456,88.489,88.456,88.489,12800000.0
2007-05-21 15:54:00,88.502,88.515,88.502,88.505,17000000.0
2007-05-21 15:55:00,88.524,88.542,88.522,88.54,17600000.0
2007-05-21 15:56:00,88.529,88.538,88.524,88.538,11200000.0
2007-05-21 15:57:00,88.533,88.534,88.523,88.527,14400000.0
2007-05-21 15:58:00,88.525,88.53,88.524,88.524,11200000.0
2007-05-21 15:59:00,88.522,88.522,88.513,88.514,11200000.0
2007-05-21 16:00:00,88.505,88.533,88.505,88.533,11200000.0
2007-05-21 16:01:00,88.527,88.537,88.527,88.537,11200000.0
2007-05-21 16:02:00,88.543,88.543,88.517,88.52,12800000.0
2007-05-21 16:03:00,88.515,88.521,88.511,88.511,12800000.0
2007-05-21 16:04:00,88.512,88.519,88.446,88.519,11200000.0
2007-05-21 16:05:00,88.519,88.521,88.499,88.521,14400000.0
2007-05-21 16:06:00,88.528,88.535,88.52,88.533,15400000.0
2007-05-21 16:07:00,88.539,88.547,88.537,88.545,11200000.0
2007-05-21 16:08:00,88.549,88.565,88.548,88.565,11200000.0
2007-05-21 16:09:00,88.578,88.578,88.556,88.562,12800000.0
2007-05-21 16:10:00,88.556,88.556,88.533,88.542,12800000.0
2007-05-21 16:11:00,88.55,88.55,88.53,88.544,11200000.0
2007-05-21 16:12:00,88.557,88.572,88.548,88.565,17600000.0
2007-05-21 16:13:00,88.582,88.584,88.574,88.579,11200000.0
2007-05-21 16:14:00,88.573,88.574,88.566,88.571,14400000.0
2007-05-21 16:15:00,88.592,88.592,88.577,88.587,11200000.0
2007-05-21 16:16:00,88.579,88.597,88.573,88.597,11200000.0
2007-05-21 16:17:00,88.595,88.595,88.576,88.586,17600000.0
2007-05-21 16:18:00,88.581,88.586,88.572,88.577,16000000.0
2007-05-21 16:19:00,88.571,88.578,88.56,88.56,11200000.0
2007-05-21 16:20:00,88.568,88.576,88.562,88.575,11200000.0
2007-05-21 16:21:00,88.565,88.565,88.537,88.537,11200000.0
2007-05-21 16:22:00,88.528,88.534,88.528,88.529,11200000.0
2007-05-21 16:23:00,88.53,88.561,88.53,88.561,12800000.0
2007-05-21 16:24:00,88.56,88.569,88.558,88.558,11200000.0
2007-05-21 16:25:00,88.549,88.562,88.549,88.562,12800000.0
2007-05-21 16:26:00,88.546,88.564,88.545,88.564,12800000.0
2007-05-21 16:27:00,88.571,88.582,88.568,88.578,17600000.0
2007-05-21 16:28:00,88.577,88.583,88.572,88.575,11200000.0
2007-05-21 16:29:00,88.577,88.58,88.567,88.58,14400000.0
2007-05-21 16:30:00,88.594,88.594,88.576,88.576,14400000.0
2007-05-21 16:31:00,88.575,88.582,88.565,88.565,14400000.0
2007-05-21 16:32:00,88.577,88.589,88.575,88.589,11200000.0
2007-05-21 16:33:00,88.597,88.601,88.578,88.578,14400000.0
2007-05-21 16:34:00,88.573,88.605,88.573,88.604,17000000.0
2007-05-21 16:35:00,88.61,88.617,88.598,88.612,12800000.0
2007-05-21 16:36:00,88.6,88.605,88.594,88.596,11600000.0
2007-05-21 16:37:00,88.585,88.586,88.575,88.577,12800000.0
2007-05-21 16:38:00,88.58,88.588,88.577,88.588,14400000.0
2007-05-21 16:39:00,88.577,88.591,88.577,88.591,12800000.0
2007-05-21 16:40:00,88.586,88.586,88.579,88.58,17600000.0
2007-05-21 16:41:00,88.575,88.575,88.543,88.547,12800000.0
2007-05-21 16:42:00,88.583,88.602,88.583,88.601,11200000.0
2007-05-21 16:43:00,88.594,88.594,88.58,88.58,12800000.0
2007-05-21 16:44:00,88.592,88.597,88.584,88.597,11200000.0
2007-05-21 16:45:00,88.605,88.605,88.596,88.603,11200000.0
2007-05-21 16:46:00,88.604,88.624,88.594,88.624,14400000.0
2007-05-21 16:47:00,88.613,88.628,88.607,88.607,17000000.0
2007-05-21 16:48:00,88.609,88.613,88.605,88.613,11200000.0
2007-05-21 16:49:00,88.616,88.629,88.616,88.628,12800000.0
2007-05-21 16:50:00,88.636,88.646,88.63,88.632,17000000.0
2007-05-21 16:51:00,88.623,88.631,88.573,88.573,11200000.0
2007-05-21 16:52:00,88.648,88.654,88.632,88.65,17600000.0
2007-05-21 16:53:00,88.645,88.647,88.631,88.647,17000000.0
2007-05-21 16:54:00,88.658,88.659,88.643,88.643,17600000.0
2007-05-21 16:55:00,88.641,88.643,88.631,88.641,14400000.0
2007-05-21 16:56:00,88.641,88.645,88.629,88.632,12800000.0
2007-05-21 16:57:00,88.625,88.628,88.61,88.625,16000000.0
2007-05-21 16:58:00,88.616,88.619,88.61,88.61,12800000.0
2007-05-21 16:59:00,88.598,88.608,88.59,88.608,12800000.0
2007-05-21 17:00:00,88.608,88.617,88.603,88.605,11200000.0
2007-05-21 17:01:00,88.602,88.607,88.508,88.607,12800000.0
2007-05-21 17:02:00,88.614,88.623,88.613,88.622,16000000.0
2007-05-21 17:03:00,88.629,88.636,88.621,88.621,17600000.0
2007-05-21 17:04:00,88.629,88.651,88.629,88.65,11200000.0
2007-05-21 17:05:00,88.664,88.674,88.654,88.674,17600000.0
2007-05-21 17:06:00,88.667,88.683,88.666,88.679,11200000.0
2007-05-21 17:07:00,88.68,88.68,88.671,88.678,11200000.0
2007-05-21 17:08:00,88.679,88.683,88.67,88.67,18000000.0
2007-05-21 17:09:00,88.655,88.674,88.655,88.674,16000000.0
2007-05-21 17:10:00,88.675,88.685,88.675,88.679,11200000.0
2007-05-21 17:11:00,88.686,88.686,88.675,88.686,12800000.0
2007-05-21 17:12:00,88.687,88.687,88.658,88.677,12800000.0
2007-05-21 17:13:00,88.659,88.684,88.659,88.668,12800000.0
2007-05-21 17:14:00,88.681,88.681,88.662,88.662,12800000.0
2007-05-21 17:15:00,88.682,88.69,88.681,88.681,12800000.0
2007-05-21 17:16:00,88.685,88.685,88.674,88.68,11600000.0
2007-05-21 17:17:00,88.671,88.671,88.656,88.665,11200000.0
2007-05-21 17:18:00,88.65,88.662,88.65,88.653,12800000.0
2007-05-21 17:19:00,88.654,88.668,88.654,88.668,16000000.0
2007-05-21 17:20:00,88.673,88.679,88.668,88.668,11200000.0
2007-05-21 17:21:00,88.686,88.693,88.675,88.692,12800000.0
2007-05-21 17:22:00,88.688,88.699,88.604,88.689,10600000.0
2007-05-21 17:23:00,88.708,88.71,88.697,88.697,11200000.0
2007-05-21 17:24:00,88.699,88.708,88.697,88.707,11200000.0
2007-05-21 17:25:00,88.714,88.727,88.714,88.721,10600000.0
2007-05-21 17:26:00,88.726,88.726,88.711,88.711,10600000.0
2007-05-21 17:27:00,88.701,88.701,88.675,88.675,17600000.0
2007-05-21 17:28:00,88.687,88.695,88.68,88.69,12800000.0
2007-05-21 17:29:00,88.677,88.693,88.676,88.676,12800000.0
2007-05-21 17:30:00,88.683,88.691,88.683,88.685,11200000.0
2007-05-21 17:31:00,88.672,88.678,88.664,88.664,12800000.0
2007-05-21 17:32:00,88.691,88.691,88.673,88.685,11200000.0
2007-05-21 17:33:00,88.679,88.684,88.679,88.68,9600000.0
2007-05-21 17:34:00,88.68,88.68,88.657,88.659,11200000.0
2007-05-21 17:35:00,88.634,88.638,88.627,88.627,12800000.0
2007-05-21 17:36:00,88.636,88.637,88.627,88.634,11200000.0
2007-05-21 17:37:00,88.617,88.629,88.612,88.617,11200000.0
2007-05-21 17:38:00,88.622,88.642,88.622,88.623,16000000.0
2007-05-21 17:39:00,88.644,88.678,88.636,88.678,17600000.0
2007-05-21 17:40:00,88.663,88.664,88.65,88.664,11200000.0
2007-05-21 17:41:00,88.668,88.674,88.652,88.67,11200000.0
2007-05-21 17:42:00,88.673,88.682,88.673,88.675,11200000.0
2007-05-21 17:43:00,88.66,88.663,88.652,88.66,12800000.0
2007-05-21 17:44:00,88.674,88.674,88.667,88.667,12800000.0
2007-05-21 17:45:00,88.669,88.669,88.656,88.656,11200000.0
2007-05-21 17:46:00,88.631,88.644,88.615,88.626,12800000.0
2007-05-21 17:47:00,88.648,88.648,88.631,88.643,12800000.0
2007-05-21 17:48:00,88.644,88.644,88.636,88.643,11200000.0
2007-05-21 17:49:00,88.655,88.655,88.623,88.628,17600000.0
2007-05-21 17:50:00,88.642,88.642,88.628,88.631,12800000.0
2007-05-21 17:51:00,88.636,88.636,88.62,88.625,11200000.0
2007-05-21 17:52:00,88.629,88.631,88.615,88.628,12800000.0
2007-05-21 17:53:00,88.625,88.633,88.625,88.631,16000000.0
2007-05-21 17:54:00,88.623,88.642,88.623,88.627,14400000.0
2007-05-21 17:55:00,88.62,88.63,88.61,88.61,8000000.0
2007-05-21 17:56:00,88.623,88.623,88.604,88.618,11200000.0
2007-05-21 17:57:00,88.611,88.619,88.609,88.615,16000000.0
2007-05-21 17:58:00,88.619,88.623,88.612,88.612,12200000.0
2007-05-21 17:59:00,88.614,88.622,88.606,88.607,11200000.0
2007-05-21 18:00:00,88.615,88.623,88.613,88.62,17600000.0
2007-05-21 18:01:00,88.629,88.632,88.539,88.627,17600000.0
2007-05-21 18:02:00,88.62,88.625,88.616,88.625,17600000.0
2007-05-21 18:03:00,88.614,88.623,88.612,88.623,14400000.0
2007-05-21 18:04:00,88.61,88.615,88.593,88.596,11200000.0
2007-05-21 18:05:00,88.619,88.625,88.614,88.623,11200000.0
2007-05-21 18:06:00,88.627,88.631,88.623,88.623,12800000.0
2007-05-21 18:07:00,88.637,88.641,88.63,88.63,11200000.0
2007-05-21 18:08:00,88.632,88.635,88.623,88.63,16000000.0
2007-05-21 18:09:00,88.635,88.639,88.631,88.632,16000000.0
2007-05-21 18:10:00,88.639,88.639,88.628,88.631,12800000.0
2007-05-21 18:11:00,88.631,88.64,88.626,88.636,11200000.0
2007-05-21 18:12:00,88.632,88.644,88.632,88.644,12800000.0
2007-05-21 18:13:00,88.65,88.65,88.627,88.627,11200000.0
2007-05-21 18:14:00,88.651,88.677,88.65,88.677,12200000.0
2007-05-21 18:15:00,88.673,88.685,88.673,88.68,12800000.0
2007-05-21 18:16:00,88.677,88.687,88.677,88.678,12800000.0
2007-05-21 18:17:00,88.669,88.679,88.666,88.666,16000000.0
2007-05-21 18:18:00,88.67,88.67,88.661,88.661,11200000.0
2007-05-21 18:19:00,88.675,88.675,88.657,88.657,13800000.0
2007-05-21 18:20:00,88.667,88.676,88.661,88.668,12800000.0
2007-05-21 18:21:00,88.673,88.689,88.673,88.686,11200000.0
2007-05-21 18:22:00,88.687,88.698,88.633,88.697,16000000.0
2007-05-21 18:23:00,88.69,88.7,88.682,88.682,16000000.0
2007-05-21 18:24:00,88.68,88.68,88.665,88.671,12800000.0
2007-05-21 18:25:00,88.657,88.662,88.657,88.66,11200000.0
2007-05-21 18:26:00,88.666,88.686,88.666,88.686,12800000.0
2007-05-21 18:27:00,88.681,88.704,88.681,88.69,14400000.0
2007-05-21 18:28:00,88.69,88.691,88.685,88.685,12800000.0
2007-05-21 18:29:00,88.685,88.687,88.68,88.682,12800000.0
2007-05-21 18:30:00,88.67,88.69,88.67,88.69,11200000.0
2007-05-21 18:31:00,88.682,88.682,88.671,88.677,12800000.0
2007-05-21 18:32:00,88.693,88.696,88.69,88.69,11200000.0
2007-05-21 18:33:00,88.697,88.704,88.688,88.69,11200000.0
2007-05-21 18:34:00,88.696,88.696,88.685,88.685,12800000.0
2007-05-21 18:35:00,88.691,88.693,88.672,88.683,12800000.0
2007-05-21 18:36:00,88.682,88.692,88.674,88.692,12800000.0
2007-05-21 18:37:00,88.69,88.691,88.68,88.684,17000000.0
2007-05-21 18:38:00,88.689,88.689,88.678,88.684,10600000.0
2007-05-21 18:39:00,88.687,88.69,88.683,88.69,16000000.0
2007-05-21 18:40:00,88.687,88.691,88.683,88.687,12800000.0
2007-05-21 18:41:00,88.69,88.69,88.671,88.671,14400000.0
2007-05-21 18:42:00,88.653,88.664,88.651,88.664,10600000.0
2007-05-21 18:43:00,88.647,88.65,88.634,88.634,12800000.0
2007-05-21 18:44:00,88.636,88.644,88.627,88.641,10000000.0
2007-05-21 18:45:00,88.625,88.63,88.62,88.62,11200000.0
2007-05-21 18:46:00,88.637,88.639,88.632,88.632,11200000.0
2007-05-21 18:47:00,88.64,88.64,88.64,88.64,12800000.0
2007-05-21 18:48:00,88.635,88.641,88.629,88.641,12800000.0
2007-05-21 18:49:00,88.637,88.639,88.634,88.636,12200000.0
2007-05-21 18:50:00,88.631,88.631,88.615,88.624,17600000.0
2007-05-21 18:51:00,88.629,88.635,88.626,88.629,12800000.0
2007-05-21 18:52:00,88.63,88.638,88.628,88.638,12800000.0
2007-05-21 18:53:00,88.645,88.651,88.635,88.651,12800000.0
2007-05-21 18:54:00,88.646,88.646,88.636,88.636,11200000.0
2007-05-21 18:55:00,88.637,88.637,88.626,88.63,11200000.0
2007-05-21 18:56:00,88.637,88.652,88.628,88.646,16000000.0
2007-05-21 18:57:00,88.639,88.639,88.627,88.636,11200000.0
2007-05-21 18:58:00,88.631,88.634,88.622,88.632,10600000.0
2007-05-21 18:59:00,88.645,88.65,88.644,88.65,18000000.0
2007-05-21 19:00:00,88.645,88.659,88.645,88.656,12800000.0
2007-05-21 19:01:00,88.651,88.651,88.643,88.643,9600000.0
2007-05-21 19:02:00,88.647,88.65,88.635,88.635,11200000.0
2007-05-21 19:03:00,88.645,88.651,88.645,88.651,11200000.0
2007-05-21 19:04:00,88.63,88.645,88.63,88.645,16000000.0
2007-05-21 19:05:00,88.645,88.645,88.627,88.627,14400000.0
2007-05-21 19:06:00,88.626,88.636,88.624,88.636,15400000.0
2007-05-21 19:07:00,88.631,88.631,88.616,88.626,11200000.0
2007-05-21 19:08:00,88.638,88.647,88.632,88.64,17600000.0
2007-05-21 19:09:00,88.639,88.647,88.627,88.639,12800000.0
2007-05-21 19:10:00,88.643,88.673,88.643,88.673,17600000.0
2007-05-21 19:11:00,88.693,88.703,88.684,88.703,12800000.0
2007-05-21 19:12:00,88.7,88.706,88.684,88.694,11200000.0
2007-05-21 19:13:00,88.684,88.685,88.677,88.677,11200000.0
2007-05-21 19:14:00,88.657,88.661,88.651,88.654,16000000.0
2007-05-21 19:15:00,88.665,88.67,88.658,88.66,12800000.0
2007-05-21 19:16:00,88.656,88.659,88.648,88.658,12800000.0
2007-05-21 19:17:00,88.653,88.657,88.646,88.657,12800000.0
2007-05-21 19:18:00,88.652,88.657,88.643,88.649,17600000.0
2007-05-21 19:19:00,88.643,88.649,88.639,88.642,16000000.0
2007-05-21 19:20:00,88.654,88.656,88.643,88.643,15400000.0
2007-05-21 19:21:00,88.647,88.656,88.647,88.655,11600000.0
2007-05-21 19:22:00,88.654,88.667,88.654,88.656,11200000.0
2007-05-21 19:23:00,88.645,88.666,88.645,88.655,17600000.0
2007-05-21 19:24:00,88.645,88.663,88.638,88.638,18000000.0
2007-05-21 19:25:00,88.643,88.643,88.635,88.64,17600000.0
2007-05-21 19:26:00,88.643,88.668,88.641,88.668,11200000.0
2007-05-21 19:27:00,88.657,88.662,88.657,88.658,11200000.0
2007-05-21 19:28:00,88.647,88.647,88.632,88.632,12800000.0
2007-05-21 19:29:00,88.64,88.662,88.64,88.659,11200000.0
2007-05-21 19:30:00,88.664,88.673,88.649,88.649,14400000.0
2007-05-21 19:31:00,88.651,88.655,88.631,88.649,11200000.0
2007-05-21 19:32:00,88.63,88.634,88.61,88.61,12800000.0
2007-05-21 19:33:00,88.633,88.639,88.632,88.635,12800000.0
2007-05-21 19:34:00,88.647,88.647,88.628,88.64,12800000.0
2007-05-21 19:35:00,88.651,88.651,88.64,88.64,17600000.0
2007-05-21 19:36:00,88.63,88.638,88.63,88.638,11200000.0
2007-05-21 19:37:00,88.634,88.64,88.633,88.634,11200000.0
2007-05-21 19:38:00,88.633,88.644,88.631,88.634,17600000.0
2007-05-21 19:39:00,88.65,88.65,88.626,88.638,16000000.0
2007-05-21 19:40:00,88.615,88.629,88.611,88.627,14400000.0
2007-05-21 19:41:00,88.633,88.634,88.623,88.623,9600000.0
2007-05-21 19:42:00,88.64,88.657,88.64,88.655,12800000.0
2007-05-21 19:43:00,88.656,88.656,88.636,88.645,11600000.0
2007-05-21 19:44:00,88.642,88.655,88.636,88.637,16000000.0
2007-05-21 19:45:00,88.622,88.633,88.622,88.628,12800000.0
2007-05-21 19:46:00,88.618,88.632,88.615,88.617,11200000.0
2007-05-21 19:47:00,88.604,88.609,88.595,88.595,16000000.0
2007-05-21 19:48:00,88.605,88.636,88.604,88.636,11200000.0
2007-05-21 19:49:00,88.634,88.634,88.616,88.616,12800000.0
2007-05-21 19:50:00,88.609,88.628,88.609,88.62,12800000.0
2007-05-21 19:51:00,88.613,88.613,88.607,88.608,17600000.0
2007-05-21 19:52:00,88.613,88.615,88.605,88.615,11200000.0
2007-05-21 19:53:00,88.604,88.61,88.597,88.61,12800000.0
2007-05-21 19:54:00,88.611,88.615,88.605,88.607,13800000.0
2007-05-21 19:55:00,88.609,88.609,88.591,88.592,17600000.0
2007-05-21 19:56:00,88.604,88.606,88.598,88.598,11200000.0
2007-05-21 19:57:00,88.599,88.603,88.597,88.603,12800000.0
2007-05-21 19:58:00,88.612,88.632,88.612,88.631,14400000.0
2007-05-21 19:59:00,88.621,88.635,88.612,88.63,14400000.0
2007-05-21 20:00:00,88.623,88.637,88.623,88.636,12800000.0
2007-05-21 20:01:00,88.63,88.64,88.627,88.64,11200000.0
2007-05-21 20:02:00,88.624,88.628,88.61,88.61,11200000.0
2007-05-21 20:03:00,88.644,88.644,88.613,88.627,16000000.0
2007-05-21 20:04:00,88.624,88.632,88.608,88.621,12800000.0
2007-05-21 20:05:00,88.628,88.628,88.605,88.605,12800000.0
2007-05-21 20:06:00,88.625,88.631,88.623,88.631,12800000.0
2007-05-21 20:07:00,88.626,88.63,88.621,88.623,17600000.0
2007-05-21 20:08:00,88.634,88.634,88.621,88.627,12800000.0
2007-05-21 20:09:00,88.628,88.635,88.619,88.634,16000000.0
2007-05-21 20:10:00,88.623,88.623,88.615,88.619,17600000.0
2007-05-21 20:11:00,88.633,88.633,88.617,88.63,14400000.0
2007-05-21 20:12:00,88.632,88.639,88.627,88.637,14400000.0
2007-05-21 20:13:00,88.629,88.635,88.629,88.633,11200000.0
2007-05-21 20:14:00,88.639,88.652,88.639,88.649,11200000.0
2007-05-21 20:15:00,88.65,88.653,88.646,88.653,11200000.0
2007-05-21 20:16:00,88.648,88.668,88.648,88.668,12800000.0
2007-05-21 20:17:00,88.656,88.664,88.656,88.664,12200000.0
2007-05-21 20:18:00,88.662,88.667,88.658,88.663,12800000.0
2007-05-21 20:19:00,88.665,88.671,88.659,88.661,11200000.0
2007-05-21 20:20:00,88.653,88.654,88.638,88.638,11200000.0
2007-05-21 20:21:00,88.649,88.667,88.649,88.667,12200000.0
2007-05-21 20:22:00,88.667,88.671,88.66,88.661,11200000.0
2007-05-21 20:23:00,88.652,88.652,88.63,88.63,11200000.0
2007-05-21 20:24:00,88.658,88.658,88.648,88.65,16000000.0
2007-05-21 20:25:00,88.661,88.661,88.654,88.659,12800000.0
2007-05-21 20:26:00,88.652,88.652,88.644,88.652,8000000.0
2007-05-21 20:27:00,88.663,88.663,88.649,88.659,17600000.0
2007-05-21 20:28:00,88.665,88.674,88.665,88.673,18000000.0
2007-05-21 20:29:00,88.686,88.686,88.679,88.679,11200000.0
2007-05-21 20:30:00,88.662,88.67,88.661,88.667,11200000.0
2007-05-21 20:31:00,88.671,88.671,88.661,88.661,14400000.0
2007-05-21 20:32:00,88.656,88.668,88.656,88.664,16000000.0
2007-05-21 20:33:00,88.665,88.683,88.661,88.673,16000000.0
2007-05-21 20:34:00,88.666,88.676,88.653,88.663,16000000.0
2007-05-21 20:35:00,88.674,88.686,88.674,88.677,14400000.0
2007-05-21 20:36:00,88.68,88.682,88.674,88.682,11200000.0
2007-05-21 20:37:00,88.676,88.676,88.66,88.669,17600000.0
2007-05-21 20:38:00,88.679,88.683,88.675,88.676,12800000.0
2007-05-21 20:39:00,88.676,88.679,88.676,88.679,3200000.0
2007-05-21 20:40:00,88.68,88.687,88.674,88.676,12800000.0
2007-05-21 20:41:00,88.68,88.683,88.68,88.683,17600000.0
2007-05-21 20:42:00,88.681,88.681,88.68,88.68,3200000.0
2007-05-21 20:43:00,88.679,88.684,88.673,88.673,11200000.0
2007-05-21 20:44:00,88.676,88.687,88.676,88.687,11200000.0
2007-05-21 20:45:00,88.688,88.704,88.684,88.686,11200000.0
2007-05-21 20:46:00,88.695,88.707,88.695,88.705,12800000.0
2007-05-21 20:47:00,88.697,88.703,88.637,88.695,11200000.0
2007-05-21 20:48:00,88.706,88.712,88.699,88.712,12800000.0
2007-05-21 20:49:00,88.712,88.712,88.697,88.704,12800000.0
2007-05-21 20:50:00,88.698,88.701,88.693,88.693,12800000.0
2007-05-21 20:51:00,88.682,88.696,88.682,88.69,16000000.0
2007-05-21 20:52:00,88.681,88.699,88.677,88.699,11200000.0
2007-05-21 20:53:00,88.714,88.717,88.706,88.717,12800000.0
2007-05-21 20:54:00,88.711,88.711,88.7,88.705,11200000.0
2007-05-21 20:55:00,88.704,88.714,88.704,88.705,12800000.0
2007-05-21 20:56:00,88.715,88.715,88.692,88.692,12800000.0
2007-05-21 20:57:00,88.715,88.722,88.714,88.722,13200000.0
2007-05-21 20:58:00,88.72,88.72,88.699,88.701,17600000.0
2007-05-21 20:59:00,88.699,88.699,88.683,88.687,16000000.0
2007-05-21 21:00:00,88.693,88.696,88.675,88.685,12200000.0
2007-05-21 21:01:00,88.679,88.682,88.673,88.682,12800000.0
2007-05-21 21:02:00,88.657,88.658,88.643,88.658,14400000.0
2007-05-21 21:03:00,88.658,88.658,88.646,88.647,11200000.0
2007-05-21 21:04:00,88.645,88.65,88.64,88.647,11200000.0
2007-05-21 21:05:00,88.662,88.683,88.662,88.673,14400000.0
2007-05-21 21:06:00,88.66,88.66,88.621,88.621,18000000.0
2007-05-21 21:07:00,88.609,88.609,88.585,88.585,12800000.0
2007-05-21 21:08:00,88.586,88.596,88.586,88.594,12800000.0
2007-05-21 21:09:00,88.592,88.592,88.562,88.562,14400000.0
2007-05-21 21:10:00,88.574,88.585,88.555,88.565,17600000.0
2007-05-21 21:11:00,88.583,88.603,88.583,88.603,17600000.0
2007-05-21 21:12:00,88.598,88.598,88.587,88.591,12800000.0
2007-05-21 21:13:00,88.592,88.602,88.592,88.602,12800000.0
2007-05-21 21:14:00,88.603,88.604,88.589,88.601,17600000.0
2007-05-21 21:15:00,88.603,88.605,88.59,88.6,17000000.0
2007-05-21 21:16:00,88.606,88.61,88.602,88.608,12800000.0
2007-05-21 21:17:00,88.611,88.615,88.607,88.614,12800000.0
2007-05-21 21:18:00,88.599,88.604,88.594,88.601,12800000.0
2007-05-21 21:19:00,88.594,88.599,88.59,88.599,11200000.0
2007-05-21 21:20:00,88.603,88.607,88.586,88.607,11200000.0
2007-05-21 21:21:00,88.61,88.613,88.604,88.61,16000000.0
2007-05-21 21:22:00,88.617,88.624,88.613,88.624,12800000.0
2007-05-21 21:23:00,88.618,88.628,88.615,88.627,14400000.0
2007-05-21 21:24:00,88.623,88.625,88.606,88.625,12800000.0
2007-05-21 21:25:00,88.616,88.616,88.592,88.592,12800000.0
2007-05-21 21:26:00,88.61,88.61,88.59,88.595,17600000.0
2007-05-21 21:27:00,88.586,88.599,88.574,88.581,12800000.0
2007-05-21 21:28:00,88.577,88.579,88.569,88.577,6400000.0
2007-05-21 21:29:00,88.555,88.555,88.551,88.551,3200000.0
2007-05-21 21:30:00,88.552,88.552,88.539,88.539,11200000.0
2007-05-21 21:31:00,88.522,88.536,88.522,88.529,8000000.0
2007-05-21 21:32:00,88.544,88.544,88.525,88.537,8000000.0
2007-05-21 21:33:00,88.536,88.547,88.536,88.545,12800000.0
2007-05-21 21:34:00,88.539,88.546,88.526,88.546,12800000.0
2007-05-21 21:35:00,88.535,88.538,88.529,88.535,8000000.0
2007-05-21 21:36:00,88.55,88.55,88.537,88.544,17600000.0
2007-05-21 21:37:00,88.525,88.528,88.517,88.517,13200000.0
2007-05-21 21:38:00,88.524,88.53,88.524,88.524,13200000.0
2007-05-21 21:39:00,88.505,88.519,88.505,88.514,16000000.0
2007-05-21 21:40:00,88.528,88.542,88.528,88.532,12800000.0
2007-05-21 21:41:00,88.53,88.537,88.529,88.537,11200000.0
2007-05-21 21:42:00,88.536,88.542,88.536,88.538,12800000.0
2007-05-21 21:43:00,88.55,88.563,88.55,88.555,17600000.0
2007-05-21 21:44:00,88.555,88.558,88.554,88.554,8000000.0
2007-05-21 21:45:00,88.559,88.561,88.545,88.561,12800000.0
2007-05-21 21:46:00,88.553,88.564,88.539,88.563,12800000.0
2007-05-21 21:47:00,88.563,88.568,88.557,88.568,11200000.0
2007-05-21 21:48:00,88.566,88.574,88.56,88.574,17000000.0
2007-05-21 21:49:00,88.569,88.579,88.471,88.552,11200000.0
2007-05-21 21:50:00,88.584,88.584,88.563,88.569,11200000.0
2007-05-21 21:51:00,88.568,88.568,88.549,88.549,11200000.0
2007-05-21 21:52:00,88.545,88.545,88.534,88.545,11200000.0
2007-05-21 21:53:00,88.54,88.549,88.54,88.544,12800000.0
2007-05-21 21:54:00,88.554,88.564,88.549,88.553,14400000.0
2007-05-21 21:55:00,88.547,88.547,88.527,88.527,16000000.0
2007-05-21 21:56:00,88.586,88.599,88.586,88.592,12800000.0
2007-05-21 21:57:00,88.567,88.577,88.567,88.567,12800000.0
2007-05-21 21:58:00,88.568,88.588,88.565,88.588,11200000.0
2007-05-21 21:59:00,88.587,88.598,88.586,88.598,8000000.0
2007-05-21 22:00:00,88.593,88.597,88.584,88.592,12800000.0
2007-05-21 22:01:00,88.577,88.577,88.481,88.481,12800000.0
2007-05-21 22:02:00,88.563,88.57,88.56,88.562,12800000.0
2007-05-21 22:03:00,88.578,88.582,88.568,88.568,12800000.0
2007-05-21 22:04:00,88.577,88.577,88.515,88.515,11200000.0
2007-05-21 22:05:00,88.589,88.591,88.569,88.569,11200000.0
2007-05-21 22:06:00,88.568,88.568,88.556,88.557,17600000.0
2007-05-21 22:07:00,88.579,88.579,88.561,88.571,12800000.0
2007-05-21 22:08:00,88.571,88.578,88.569,88.578,11200000.0
2007-05-21 22:09:00,88.568,88.588,88.568,88.586,11200000.0
2007-05-21 22:10:00,88.579,88.581,88.573,88.573,17600000.0
2007-05-21 22:11:00,88.565,88.571,88.561,88.568,18000000.0
2007-05-21 22:12:00,88.563,88.566,88.557,88.563,9600000.0
2007-05-21 22:13:00,88.56,88.57,88.552,88.57,17600000.0
2007-05-21 22:14:00,88.57,88.588,88.561,88.561,16000000.0
2007-05-21 22:15:00,88.571,88.571,88.566,88.571,11200000.0
2007-05-21 22:16:00,88.57,88.577,88.57,88.573,11200000.0
2007-05-21 22:17:00,88.566,88.577,88.566,88.574,11200000.0
2007-05-21 22:18:00,88.567,88.579,88.558,88.579,12200000.0
2007-05-21 22:19:00,88.57,88.589,88.57,88.585,14400000.0
2007-05-21 22:20:00,88.586,88.589,88.582,88.589,11200000.0
2007-05-21 22:22:00,88.587,88.592,88.587,88.59,10600000.0
2007-05-21 22:23:00,88.586,88.586,88.562,88.562,12800000.0
2007-05-21 22:24:00,88.568,88.57,88.568,88.57,3200000.0
2007-05-21 22:25:00,88.576,88.581,88.555,88.57,12800000.0
2007-05-21 22:26:00,88.557,88.575,88.555,88.575,9600000.0
2007-05-21 22:27:00,88.563,88.582,88.561,88.568,12800000.0
2007-05-21 22:28:00,88.571,88.6,88.571,88.579,17600000.0
2007-05-21 22:29:00,88.569,88.58,88.569,88.577,8000000.0
2007-05-21 22:30:00,88.578,88.592,88.578,88.591,11200000.0
2007-05-21 22:31:00,88.591,88.591,88.561,88.561,11200000.0
2007-05-21 22:32:00,88.562,88.574,88.562,88.568,12800000.0
2007-05-21 22:33:00,88.573,88.573,88.56,88.563,12800000.0
2007-05-21 22:34:00,88.565,88.573,88.561,88.573,12800000.0
2007-05-21 22:35:00,88.59,88.59,88.59,88.59,12800000.0
2007-05-21 22:36:00,88.568,88.575,88.564,88.564,12800000.0
2007-05-21 22:37:00,88.569,88.572,88.569,88.569,8000000.0
2007-05-21 22:38:00,88.572,88.572,88.555,88.557,12800000.0
2007-05-21 22:39:00,88.565,88.576,88.565,88.57,11200000.0
2007-05-21 22:40:00,88.583,88.586,88.573,88.573,16000000.0
2007-05-21 22:41:00,88.582,88.588,88.57,88.583,8000000.0
2007-05-21 22:42:00,88.565,88.567,88.558,88.558,11200000.0
2007-05-21 22:43:00,88.59,88.599,88.538,88.578,16000000.0
2007-05-21 22:44:00,88.577,88.599,88.576,88.599,16400000.0
2007-05-21 22:45:00,88.587,88.606,88.587,88.592,14400000.0
2007-05-21 22:46:00,88.606,88.615,88.6,88.603,12800000.0
2007-05-21 22:47:00,88.609,88.616,88.609,88.613,12800000.0
2007-05-21 22:48:00,88.601,88.617,88.592,88.608,12800000.0
2007-05-21 22:49:00,88.617,88.617,88.59,88.613,12800000.0
2007-05-21 22:50:00,88.594,88.61,88.594,88.604,17000000.0
2007-05-21 22:51:00,88.614,88.622,88.591,88.61,11200000.0
2007-05-21 22:52:00,88.625,88.625,88.573,88.573,14400000.0
2007-05-21 22:53:00,88.609,88.612,88.603,88.607,11200000.0
2007-05-21 22:54:00,88.601,88.607,88.599,88.606,11200000.0
2007-05-21 22:55:00,88.614,88.614,88.603,88.608,8000000.0
2007-05-21 22:56:00,88.603,88.607,88.591,88.601,12800000.0
2007-05-21 22:57:00,88.618,88.636,88.615,88.636,14400000.0
2007-05-21 22:58:00,88.635,88.639,88.628,88.636,14400000.0
2007-05-21 22:59:00,88.633,88.649,88.633,88.636,11200000.0
2007-05-21 23:00:00,88.655,88.655,88.644,88.646,12800000.0
2007-05-21 23:01:00,88.621,88.644,88.621,88.644,8000000.0
2007-05-21 23:02:00,88.647,88.647,88.626,88.627,6400000.0
2007-05-21 23:03:00,88.641,88.663,88.641,88.663,17600000.0
2007-05-21 23:04:00,88.669,88.669,88.657,88.657,10600000.0
2007-05-21 23:05:00,88.66,88.66,88.645,88.645,12800000.0
2007-05-21 23:06:00,88.645,88.645,88.629,88.639,9000000.0
2007-05-21 23:07:00,88.635,88.636,88.624,88.628,11200000.0
2007-05-21 23:08:00,88.63,88.642,88.55,88.64,14400000.0
2007-05-21 23:09:00,88.651,88.656,88.638,88.645,11200000.0
2007-05-21 23:10:00,88.657,88.693,88.647,88.647,11200000.0
2007-05-21 23:11:00,88.636,88.656,88.636,88.656,12800000.0
2007-05-21 23:12:00,88.655,88.666,88.655,88.663,14400000.0
2007-05-21 23:13:00,88.656,88.656,88.638,88.647,14400000.0
2007-05-21 23:14:00,88.622,88.647,88.622,88.645,12800000.0
2007-05-21 23:15:00,88.646,88.649,88.641,88.644,9600000.0
2007-05-21 23:16:00,88.639,88.639,88.617,88.617,12800000.0
2007-05-21 23:17:00,88.596,88.6,88.575,88.6,12800000.0
2007-05-21 23:18:00,88.591,88.596,88.58,88.596,11200000.0
2007-05-21 23:19:00,88.601,88.604,88.593,88.593,11200000.0
2007-05-21 23:20:00,88.584,88.588,88.565,88.576,12800000.0
2007-05-21 23:21:00,88.581,88.587,88.575,88.575,11200000.0
2007-05-21 23:22:00,88.584,88.598,88.584,88.596,12800000.0
2007-05-21 23:23:00,88.588,88.606,88.588,88.605,12800000.0
2007-05-21 23:24:00,88.601,88.62,88.601,88.62,12800000.0
2007-05-21 23:25:00,88.626,88.631,88.619,88.619,12800000.0
2007-05-21 23:26:00,88.613,88.631,88.609,88.631,16000000.0
2007-05-21 23:27:00,88.618,88.619,88.611,88.611,8000000.0
2007-05-21 23:28:00,88.618,88.629,88.616,88.619,12800000.0
2007-05-21 23:29:00,88.621,88.63,88.612,88.612,11200000.0
2007-05-21 23:30:00,88.631,88.639,88.63,88.635,12800000.0
2007-05-21 23:31:00,88.649,88.667,88.646,88.667,11200000.0
2007-05-21 23:32:00,88.697,88.697,88.652,88.652,9600000.0
2007-05-21 23:33:00,88.662,88.662,88.631,88.657,14400000.0
2007-05-21 23:34:00,88.667,88.677,88.653,88.677,14400000.0
2007-05-21 23:35:00,88.651,88.651,88.636,88.644,12800000.0
2007-05-21 23:36:00,88.627,88.632,88.625,88.63,12800000.0
2007-05-21 23:37:00,88.641,88.651,88.633,88.638,16000000.0
2007-05-21 23:38:00,88.66,88.66,88.648,88.657,11200000.0
2007-05-21 23:39:00,88.654,88.662,88.573,88.662,11200000.0
2007-05-21 23:40:00,88.668,88.674,88.65,88.671,12800000.0
2007-05-21 23:41:00,88.673,88.677,88.662,88.677,12800000.0
2007-05-21 23:42:00,88.668,88.681,88.662,88.679,14400000.0
2007-05-21 23:43:00,88.668,88.675,88.666,88.666,11200000.0
2007-05-21 23:44:00,88.679,88.679,88.67,88.672,12800000.0
2007-05-21 23:45:00,88.668,88.675,88.668,88.671,11200000.0
2007-05-21 23:46:00,88.669,88.669,88.651,88.655,11200000.0
2007-05-21 23:47:00,88.65,88.65,88.629,88.65,11200000.0
2007-05-21 23:48:00,88.658,88.661,88.643,88.661,12800000.0
2007-05-21 23:49:00,88.654,88.661,88.653,88.656,14400000.0
2007-05-21 23:50:00,88.645,88.645,88.627,88.627,11200000.0
2007-05-21 23:51:00,88.622,88.658,88.619,88.658,11200000.0
2007-05-21 23:52:00,88.645,88.657,88.636,88.636,14400000.0
2007-05-21 23:53:00,88.643,88.645,88.638,88.638,14400000.0
2007-05-21 23:54:00,88.655,88.662,88.655,88.66,11200000.0
2007-05-21 23:55:00,88.643,88.651,88.641,88.641,12800000.0
2007-05-21 23:56:00,88.648,88.658,88.648,88.653,12800000.0
2007-05-21 23:57:00,88.645,88.647,88.643,88.643,8000000.0
2007-05-21 23:58:00,88.645,88.649,88.64,88.641,11200000.0
2007-05-21 23:59:00,88.644,88.659,88.642,88.659,14400000.0
2007-05-22 00:00:00,88.639,88.652,88.639,88.652,12800000.0
2007-05-22 00:01:00,88.654,88.673,88.654,88.667,16000000.0
2007-05-22 00:02:00,88.663,88.663,88.635,88.635,12800000.0
2007-05-22 00:03:00,88.626,88.637,88.626,88.629,12800000.0
2007-05-22 00:04:00,88.625,88.628,88.608,88.625,14800000.0
2007-05-22 00:05:00,88.633,88.638,88.621,88.638,14400000.0
2007-05-22 00:06:00,88.621,88.623,88.615,88.615,9600000.0
2007-05-22 00:07:00,88.628,88.64,88.613,88.64,14400000.0
2007-05-22 00:08:00,88.642,88.642,88.639,88.641,4800000.0
2007-05-22 00:10:00,88.657,88.687,88.643,88.643,16000000.0
2007-05-22 00:11:00,88.646,88.646,88.629,88.629,11200000.0
2007-05-22 00:12:00,88.624,88.627,88.62,88.623,11200000.0
2007-05-22 00:13:00,88.621,88.626,88.62,88.62,11200000.0
2007-05-22 00:14:00,88.627,88.632,88.625,88.625,11200000.0
2007-05-22 00:15:00,88.619,88.636,88.612,88.612,12800000.0
2007-05-22 00:16:00,88.629,88.629,88.609,88.616,11200000.0
2007-05-22 00:17:00,88.61,88.621,88.61,88.617,12200000.0
2007-05-22 00:18:00,88.619,88.625,88.609,88.609,11200000.0
2007-05-22 00:19:00,88.6,88.6,88.589,88.597,12200000.0
2007-05-22 00:20:00,88.6,88.621,88.553,88.621,14400000.0
2007-05-22 00:21:00,88.645,88.651,88.645,88.651,9600000.0
2007-05-22 00:22:00,88.631,88.64,88.625,88.625,17600000.0
2007-05-22 00:23:00,88.638,88.64,88.636,88.638,10600000.0
2007-05-22 00:24:00,88.639,88.643,88.629,88.633,17600000.0
2007-05-22 00:25:00,88.63,88.634,88.624,88.634,11200000.0
2007-05-22 00:26:00,88.634,88.648,88.634,88.646,11200000.0
2007-05-22 00:27:00,88.655,88.66,88.655,88.66,8000000.0
2007-05-22 00:28:00,88.656,88.663,88.651,88.66,12800000.0
2007-05-22 00:29:00,88.657,88.663,88.598,88.663,17600000.0
2007-05-22 00:30:00,88.658,88.662,88.648,88.648,12800000.0
2007-05-22 00:31:00,88.662,88.678,88.662,88.677,11200000.0
2007-05-22 00:32:00,88.665,88.674,88.665,88.667,14400000.0
2007-05-22 00:33:00,88.652,88.671,88.652,88.664,16000000.0
2007-05-22 00:34:00,88.662,88.665,88.656,88.656,17600000.0
2007-05-22 00:35:00,88.652,88.67,88.652,88.67,11200000.0
2007-05-22 00:36:00,88.678,88.695,88.678,88.695,9600000.0
2007-05-22 00:37:00,88.702,88.702,88.689,88.69,11200000.0
2007-05-22 00:38:00,88.696,88.696,88.683,88.69,14400000.0
2007-05-22 00:39:00,88.689,88.689,88.679,88.685,12800000.0
2007-05-22 00:40:00,88.677,88.677,88.667,88.672,12800000.0
2007-05-22 00:41:00,88.677,88.691,88.67,88.691,12800000.0
2007-05-22 00:42:00,88.699,88.699,88.677,88.69,11200000.0
2007-05-22 00:43:00,88.693,88.694,88.679,88.679,14400000.0
2007-05-22 00:44:00,88.663,88.689,88.663,88.689,17600000.0
2007-05-22 00:45:00,88.669,88.684,88.666,88.684,11200000.0
2007-05-22 00:46:00,88.683,88.686,88.679,88.681,16000000.0
2007-05-22 00:47:00,88.661,88.682,88.661,88.666,17600000.0
2007-05-22 00:48:00,88.681,88.689,88.676,88.676,11200000.0
2007-05-22 00:49:00,88.666,88.678,88.659,88.659,16000000.0
2007-05-22 00:50:00,88.686,88.69,88.686,88.69,11200000.0
2007-05-22 00:51:00,88.678,88.687,88.66,88.67,11200000.0
2007-05-22 00:52:00,88.661,88.67,88.659,88.66,14400000.0
2007-05-22 00:53:00,88.667,88.667,88.656,88.663,16000000.0
2007-05-22 00:54:00,88.662,88.666,88.659,88.666,16000000.0
2007-05-22 00:55:00,88.69,88.691,88.686,88.69,11200000.0
2007-05-22 00:56:00,88.691,88.691,88.676,88.679,14400000.0
2007-05-22 00:57:00,88.69,88.69,88.69,88.69,11600000.0
2007-05-22 00:58:00,88.676,88.686,88.673,88.678,11600000.0
2007-05-22 00:59:00,88.58,88.669,88.58,88.669,11200000.0
2007-05-22 01:00:00,88.659,88.687,88.655,88.677,11200000.0
2007-05-22 01:01:00,88.685,88.685,88.664,88.677,8000000.0
2007-05-22 01:02:00,88.69,88.69,88.671,88.672,11200000.0
2007-05-22 01:03:00,88.69,88.697,88.688,88.697,8000000.0
2007-05-22 01:04:00,88.694,88.694,88.677,88.677,11200000.0
2007-05-22 01:05:00,88.666,88.687,88.591,88.591,11200000.0
2007-05-22 01:06:00,88.645,88.655,88.645,88.65,11200000.0
2007-05-22 01:07:00,88.668,88.674,88.609,88.674,11200000.0
2007-05-22 01:08:00,88.681,88.687,88.669,88.687,11200000.0
2007-05-22 01:09:00,88.692,88.695,88.689,88.689,11200000.0
2007-05-22 01:10:00,88.689,88.693,88.685,88.693,17600000.0
2007-05-22 01:11:00,88.687,88.689,88.68,88.68,13800000.0
2007-05-22 01:12:00,88.689,88.696,88.682,88.688,12800000.0
2007-05-22 01:13:00,88.683,88.697,88.677,88.697,12800000.0
2007-05-22 01:14:00,88.677,88.69,88.672,88.687,10600000.0
2007-05-22 01:15:00,88.691,88.691,88.68,88.68,9600000.0
2007-05-22 01:16:00,88.692,88.695,88.685,88.685,11200000.0
2007-05-22 01:17:00,88.688,88.708,88.688,88.708,12800000.0
2007-05-22 01:18:00,88.709,88.709,88.693,88.693,11200000.0
2007-05-22 01:19:00,88.675,88.689,88.667,88.667,12800000.0
2007-05-22 01:20:00,88.688,88.696,88.681,88.681,16000000.0
2007-05-22 01:21:00,88.691,88.693,88.671,88.69,12800000.0
2007-05-22 01:22:00,88.681,88.692,88.68,88.683,12800000.0
2007-05-22 01:23:00,88.677,88.685,88.677,88.685,12800000.0
2007-05-22 01:24:00,88.689,88.696,88.689,88.696,12200000.0
2007-05-22 01:25:00,88.696,88.699,88.689,88.698,14400000.0
2007-05-22 01:26:00,88.695,88.696,88.682,88.685,11200000.0
2007-05-22 01:27:00,88.684,88.684,88.662,88.676,11200000.0
2007-05-22 01:28:00,88.655,88.672,88.648,88.648,17600000.0
2007-05-22 01:29:00,88.672,88.676,88.663,88.663,10600000.0
2007-05-22 01:30:00,88.666,88.667,88.656,88.667,11200000.0
2007-05-22 01:31:00,88.665,88.675,88.663,88.663,14400000.0
2007-05-22 01:32:00,88.669,88.671,88.647,88.66,17600000.0
2007-05-22 01:33:00,88.68,88.683,88.669,88.68,9600000.0
2007-05-22 01:34:00,88.675,88.685,88.672,88.672,17600000.0
2007-05-22 01:35:00,88.666,88.666,88.568,88.649,11200000.0
2007-05-22 01:36:00,88.642,88.642,88.605,88.635,12200000.0
2007-05-22 01:37:00,88.646,88.646,88.643,88.643,3200000.0
2007-05-22 01:38:00,88.638,88.646,88.633,88.642,17600000.0
2007-05-22 01:39:00,88.65,88.657,88.65,88.652,8000000.0
2007-05-22 01:40:00,88.669,88.669,88.644,88.644,12800000.0
2007-05-22 01:41:00,88.646,88.652,88.641,88.652,12800000.0
2007-05-22 01:42:00,88.645,88.649,88.643,88.643,11200000.0
2007-05-22 01:43:00,88.658,88.658,88.586,88.64,9600000.0
2007-05-22 01:44:00,88.644,88.65,88.636,88.643,11200000.0
2007-05-22 01:45:00,88.64,88.658,88.638,88.642,11200000.0
2007-05-22 01:46:00,88.644,88.644,88.634,88.638,11200000.0
2007-05-22 01:47:00,88.65,88.661,88.643,88.643,11200000.0
2007-05-22 01:48:00,88.646,88.646,88.625,88.633,12800000.0
2007-05-22 01:49:00,88.627,88.633,88.616,88.616,9600000.0
2007-05-22 01:50:00,88.625,88.645,88.619,88.645,16000000.0
2007-05-22 01:51:00,88.625,88.625,88.611,88.617,17600000.0
2007-05-22 01:52:00,88.616,88.628,88.616,88.628,12800000.0
2007-05-22 01:53:00,88.623,88.623,88.61,88.61,12800000.0
2007-05-22 01:54:00,88.593,88.608,88.593,88.608,12800000.0
2007-05-22 01:55:00,88.603,88.603,88.588,88.602,12800000.0
2007-05-22 01:56:00,88.599,88.605,88.582,88.605,16000000.0
2007-05-22 01:57:00,88.596,88.597,88.582,88.597,12800000.0
2007-05-22 01:58:00,88.592,88.598,88.587,88.598,17600000.0
2007-05-22 01:59:00,88.585,88.613,88.585,88.613,11200000.0
2007-05-22 02:00:00,88.599,88.601,88.578,88.578,9600000.0
2007-05-22 02:01:00,88.581,88.581,88.572,88.574,10600000.0
2007-05-22 02:02:00,88.569,88.575,88.564,88.573,11200000.0
2007-05-22 02:03:00,88.574,88.582,88.574,88.582,12800000.0
2007-05-22 02:04:00,88.575,88.578,88.568,88.57,12800000.0
2007-05-22 02:05:00,88.572,88.578,88.57,88.572,12600000.0
2007-05-22 02:06:00,88.565,88.577,88.559,88.562,14400000.0
2007-05-22 02:07:00,88.583,88.583,88.549,88.549,20800000.0
2007-05-22 02:08:00,88.539,88.539,88.528,88.533,11200000.0
2007-05-22 02:09:00,88.525,88.537,88.525,88.532,14400000.0
2007-05-22 02:10:00,88.526,88.544,88.526,88.536,16000000.0
2007-05-22 02:11:00,88.544,88.548,88.532,88.54,12800000.0
2007-05-22 02:12:00,88.525,88.533,88.525,88.53,14400000.0
2007-05-22 02:13:00,88.526,88.544,88.526,88.528,16000000.0
2007-05-22 02:14:00,88.537,88.54,88.53,88.533,14800000.0
2007-05-22 02:15:00,88.536,88.536,88.524,88.524,12800000.0
2007-05-22 02:16:00,88.53,88.533,88.522,88.533,11200000.0
2007-05-22 02:17:00,88.536,88.543,88.535,88.535,11200000.0
2007-05-22 02:18:00,88.51,88.512,88.507,88.507,9600000.0
2007-05-22 02:19:00,88.533,88.535,88.52,88.53,11200000.0
2007-05-22 02:20:00,88.519,88.533,88.511,88.514,14400000.0
2007-05-22 02:22:00,88.505,88.537,88.505,88.537,14400000.0
2007-05-22 02:23:00,88.529,88.535,88.505,88.508,11200000.0
2007-05-22 02:24:00,88.526,88.537,88.52,88.529,14400000.0
2007-05-22 02:25:00,88.505,88.511,88.502,88.51,24000000.0
2007-05-22 02:26:00,88.51,88.51,88.503,88.503,4800000.0
2007-05-22 02:27:00,88.502,88.506,88.501,88.503,12800000.0
2007-05-22 02:28:00,88.512,88.513,88.499,88.499,11200000.0
2007-05-22 02:29:00,88.47,88.506,88.47,88.506,11200000.0
2007-05-22 02:30:00,88.486,88.492,88.473,88.488,17600000.0
2007-05-22 02:31:00,88.493,88.494,88.489,88.492,17600000.0
2007-05-22 02:32:00,88.496,88.496,88.488,88.488,12800000.0
2007-05-22 02:33:00,88.47,88.473,88.465,88.472,11200000.0
2007-05-22 02:34:00,88.493,88.498,88.481,88.498,12800000.0
2007-05-22 02:35:00,88.492,88.492,88.466,88.466,12800000.0
2007-05-22 02:36:00,88.464,88.475,88.464,88.475,11200000.0
2007-05-22 02:37:00,88.473,88.473,88.456,88.456,12800000.0
2007-05-22 02:38:00,88.444,88.446,88.43,88.43,12800000.0
2007-05-22 02:39:00,88.429,88.434,88.428,88.431,11200000.0
2007-05-22 02:40:00,88.436,88.437,88.417,88.436,16000000.0
2007-05-22 02:41:00,88.452,88.47,88.452,88.461,12800000.0
2007-05-22 02:42:00,88.461,88.477,88.461,88.47,11200000.0
2007-05-22 02:43:00,88.447,88.449,88.441,88.449,25600000.0
2007-05-22 02:44:00,88.462,88.467,88.457,88.467,12800000.0
2007-05-22 02:45:00,88.505,88.505,88.494,88.494,16000000.0
2007-05-22 02:46:00,88.485,88.486,88.469,88.482,14400000.0
2007-05-22 02:47:00,88.467,88.473,88.465,88.473,16000000.0
2007-05-22 02:48:00,88.464,88.468,88.456,88.456,11200000.0
2007-05-22 02:49:00,88.457,88.472,88.454,88.466,16000000.0
2007-05-22 02:50:00,88.471,88.475,88.467,88.47,17000000.0
2007-05-22 02:52:00,88.468,88.47,88.46,88.462,12800000.0
2007-05-22 02:53:00,88.485,88.501,88.425,88.473,12800000.0
2007-05-22 02:54:00,88.462,88.485,88.452,88.485,11200000.0
2007-05-22 02:55:00,88.474,88.48,88.471,88.473,12800000.0
2007-05-22 02:56:00,88.473,88.485,88.473,88.476,11200000.0
2007-05-22 02:57:00,88.467,88.467,88.458,88.459,8000000.0
2007-05-22 02:58:00,88.473,88.474,88.464,88.47,14400000.0
2007-05-22 02:59:00,88.472,88.473,88.459,88.461,16000000.0
2007-05-22 03:00:00,88.463,88.472,88.461,88.471,11200000.0
2007-05-22 03:01:00,88.45,88.462,88.445,88.445,12800000.0
2007-05-22 03:02:00,88.451,88.466,88.451,88.466,12800000.0
2007-05-22 03:03:00,88.453,88.464,88.453,88.458,12800000.0
2007-05-22 03:04:00,88.458,88.468,88.458,88.468,12800000.0
2007-05-22 03:05:00,88.472,88.472,88.455,88.455,17600000.0
2007-05-22 03:06:00,88.467,88.467,88.459,88.462,11200000.0
2007-05-22 03:07:00,88.452,88.46,88.42,88.42,11200000.0
2007-05-22 03:08:00,88.434,88.442,88.413,88.442,11200000.0
2007-05-22 03:09:00,88.431,88.431,88.421,88.425,12800000.0
2007-05-22 03:10:00,88.436,88.45,88.436,88.446,11200000.0
2007-05-22 03:11:00,88.438,88.449,88.438,88.449,12800000.0
2007-05-22 03:12:00,88.44,88.44,88.419,88.419,12800000.0
2007-05-22 03:13:00,88.423,88.426,88.415,88.415,14400000.0
2007-05-22 03:14:00,88.405,88.407,88.384,88.395,12800000.0
2007-05-22 03:15:00,88.392,88.4,88.378,88.396,17600000.0
2007-05-22 03:16:00,88.415,88.415,88.397,88.397,16000000.0
2007-05-22 03:17:00,88.427,88.436,88.418,88.418,12800000.0
2007-05-22 03:18:00,88.426,88.426,88.403,88.412,16000000.0
2007-05-22 03:19:00,88.422,88.431,88.421,88.423,16000000.0
2007-05-22 03:20:00,88.416,88.416,88.394,88.397,17600000.0
2007-05-22 03:21:00,88.413,88.414,88.41,88.411,12800000.0
2007-05-22 03:22:00,88.404,88.413,88.404,88.413,12800000.0
2007-05-22 03:23:00,88.423,88.427,88.415,88.427,12800000.0
2007-05-22 03:24:00,88.421,88.425,88.407,88.407,12800000.0
2007-05-22 03:25:00,88.402,88.402,88.392,88.396,19200000.0
2007-05-22 03:26:00,88.386,88.386,88.371,88.371,12800000.0
2007-05-22 03:27:00,88.36,88.368,88.342,88.342,12800000.0
2007-05-22 03:28:00,88.379,88.379,88.373,88.379,12800000.0
2007-05-22 03:29:00,88.369,88.38,88.354,88.354,11200000.0
2007-05-22 03:30:00,88.374,88.374,88.356,88.365,16000000.0
2007-05-22 03:31:00,88.344,88.353,88.341,88.353,32000000.0
2007-05-22 03:32:00,88.362,88.368,88.348,88.367,11200000.0
2007-05-22 03:33:00,88.365,88.37,88.361,88.362,12800000.0
2007-05-22 03:34:00,88.354,88.372,88.351,88.368,11200000.0
2007-05-22 03:35:00,88.363,88.363,88.346,88.36,14400000.0
2007-05-22 03:36:00,88.366,88.373,88.366,88.367,12800000.0
2007-05-22 03:37:00,88.342,88.368,88.342,88.354,17600000.0
2007-05-22 03:38:00,88.373,88.381,88.371,88.378,12800000.0
2007-05-22 03:39:00,88.36,88.369,88.357,88.369,17600000.0
2007-05-22 03:40:00,88.383,88.383,88.376,88.379,12800000.0
2007-05-22 03:41:00,88.373,88.373,88.362,88.369,9600000.0
2007-05-22 03:42:00,88.373,88.389,88.372,88.389,8000000.0
2007-05-22 03:43:00,88.377,88.38,88.375,88.378,14400000.0
2007-05-22 03:44:00,88.382,88.384,88.369,88.38,14400000.0
2007-05-22 03:45:00,88.38,88.393,88.38,88.393,14400000.0
2007-05-22 03:46:00,88.397,88.412,88.397,88.412,11200000.0
2007-05-22 03:47:00,88.401,88.401,88.391,88.393,12800000.0
2007-05-22 03:48:00,88.408,88.41,88.403,88.41,12800000.0
2007-05-22 03:49:00,88.407,88.407,88.395,88.397,12800000.0
2007-05-22 03:50:00,88.387,88.389,88.369,88.389,11200000.0
2007-05-22 03:51:00,88.403,88.406,88.385,88.402,12800000.0
2007-05-22 03:52:00,88.399,88.399,88.387,88.387,8000000.0
2007-05-22 03:53:00,88.384,88.394,88.382,88.392,11200000.0
2007-05-22 03:54:00,88.387,88.395,88.379,88.391,11200000.0
2007-05-22 03:55:00,88.402,88.402,88.381,88.381,11200000.0
2007-05-22 03:56:00,88.393,88.396,88.389,88.396,11200000.0
2007-05-22 03:57:00,88.375,88.379,88.335,88.379,11200000.0
2007-05-22 03:58:00,88.375,88.392,88.375,88.392,12800000.0
2007-05-22 03:59:00,88.388,88.392,88.379,88.384,17600000.0
2007-05-22 04:00:00,88.379,88.393,88.369,88.393,14400000.0
2007-05-22 04:01:00,88.392,88.402,88.369,88.402,11200000.0
2007-05-22 04:02:00,88.377,88.407,88.377,88.407,16400000.0
2007-05-22 04:03:00,88.415,88.463,88.349,88.349,11200000.0
2007-05-22 04:04:00,88.422,88.429,88.421,88.429,14400000.0
2007-05-22 04:05:00,88.431,88.431,88.402,88.421,14400000.0
2007-05-22 04:06:00,88.429,88.43,88.423,88.423,9600000.0
2007-05-22 04:07:00,88.421,88.438,88.419,88.438,13200000.0
2007-05-22 04:08:00,88.447,88.449,88.433,88.441,12800000.0
2007-05-22 04:09:00,88.443,88.446,88.439,88.439,11200000.0
2007-05-22 04:10:00,88.454,88.456,88.448,88.45,12800000.0
2007-05-22 04:11:00,88.446,88.446,88.439,88.439,12800000.0
2007-05-22 04:12:00,88.437,88.45,88.437,88.45,13200000.0
2007-05-22 04:13:00,88.45,88.453,88.445,88.448,17600000.0
2007-05-22 04:14:00,88.449,88.449,88.43,88.444,11200000.0
2007-05-22 04:15:00,88.451,88.451,88.446,88.447,16000000.0
2007-05-22 04:16:00,88.454,88.454,88.433,88.433,8000000.0
2007-05-22 04:17:00,88.448,88.455,88.439,88.444,17600000.0
2007-05-22 04:18:00,88.446,88.45,88.443,88.449,12800000.0
2007-05-22 04:19:00,88.446,88.452,88.435,88.446,35200000.0
2007-05-22 04:20:00,88.435,88.477,88.432,88.467,10600000.0
2007-05-22 04:21:00,88.455,88.464,88.447,88.447,11200000.0
2007-05-22 04:22:00,88.453,88.46,88.45,88.454,12800000.0
2007-05-22 04:23:00,88.444,88.452,88.444,88.45,12800000.0
2007-05-22 04:24:00,88.411,88.433,88.411,88.432,16000000.0
2007-05-22 04:25:00,88.448,88.448,88.441,88.443,16000000.0
2007-05-22 04:26:00,88.432,88.441,88.432,88.435,12800000.0
2007-05-22 04:27:00,88.42,88.429,88.415,88.415,17600000.0
2007-05-22 04:28:00,88.426,88.437,88.426,88.435,12800000.0
2007-05-22 04:29:00,88.437,88.437,88.423,88.427,14400000.0
2007-05-22 04:30:00,88.413,88.432,88.369,88.432,11200000.0
2007-05-22 04:31:00,88.424,88.424,88.406,88.406,12800000.0
2007-05-22 04:32:00,88.415,88.415,88.408,88.409,17600000.0
2007-05-22 04:34:00,88.41,88.415,88.407,88.41,14400000.0
2007-05-22 04:35:00,88.412,88.413,88.404,88.404,11200000.0
2007-05-22 04:36:00,88.403,88.423,88.403,88.423,8000000.0
2007-05-22 04:37:00,88.425,88.433,88.419,88.426,12800000.0
2007-05-22 04:38:00,88.443,88.446,88.412,88.412,16000000.0
2007-05-22 04:39:00,88.422,88.432,88.414,88.425,14400000.0
2007-05-22 04:40:00,88.421,88.434,88.416,88.416,12800000.0
2007-05-22 04:41:00,88.407,88.407,88.393,88.393,11200000.0
2007-05-22 04:42:00,88.409,88.419,88.409,88.419,11200000.0
2007-05-22 04:43:00,88.419,88.431,88.419,88.431,12800000.0
2007-05-22 04:44:00,88.432,88.432,88.412,88.419,12200000.0
2007-05-22 04:45:00,88.421,88.421,88.398,88.412,11200000.0
2007-05-22 04:46:00,88.4,88.409,88.399,88.405,12800000.0
2007-05-22 04:47:00,88.412,88.413,88.4,88.402,16000000.0
2007-05-22 04:48:00,88.387,88.394,88.377,88.394,11200000.0
2007-05-22 04:49:00,88.39,88.392,88.383,88.39,12800000.0
2007-05-22 04:50:00,88.391,88.405,88.391,88.396,17600000.0
2007-05-22 04:51:00,88.385,88.391,88.383,88.384,16000000.0
2007-05-22 04:52:00,88.387,88.392,88.387,88.391,12800000.0
2007-05-22 04:53:00,88.39,88.39,88.381,88.385,12800000.0
2007-05-22 04:54:00,88.386,88.395,88.383,88.39,33600000.0
2007-05-22 04:55:00,88.408,88.408,88.395,88.398,11200000.0
2007-05-22 04:56:00,88.391,88.397,88.376,88.378,16000000.0
2007-05-22 04:57:00,88.381,88.393,88.377,88.393,17600000.0
2007-05-22 04:58:00,88.393,88.398,88.39,88.398,14400000.0
2007-05-22 04:59:00,88.399,88.416,88.399,88.415,17600000.0
2007-05-22 05:00:00,88.402,88.41,88.398,88.406,17600000.0
2007-05-22 05:01:00,88.385,88.39,88.385,88.387,14400000.0
2007-05-22 05:02:00,88.398,88.402,88.391,88.391,17600000.0
2007-05-22 05:03:00,88.406,88.412,88.39,88.412,17600000.0
2007-05-22 05:04:00,88.422,88.423,88.412,88.419,12800000.0
2007-05-22 05:05:00,88.429,88.435,88.426,88.432,12800000.0
2007-05-22 05:06:00,88.432,88.432,88.42,88.42,11200000.0
2007-05-22 05:07:00,88.42,88.42,88.403,88.403,11200000.0
2007-05-22 05:08:00,88.411,88.417,88.411,88.413,10600000.0
2007-05-22 05:09:00,88.405,88.414,88.4,88.413,11600000.0
2007-05-22 05:10:00,88.395,88.395,88.382,88.383,13200000.0
2007-05-22 05:11:00,88.406,88.414,88.403,88.414,9600000.0
2007-05-22 05:12:00,88.411,88.426,88.411,88.417,17600000.0
2007-05-22 05:13:00,88.426,88.426,88.41,88.424,11200000.0
2007-05-22 05:14:00,88.419,88.424,88.412,88.416,16000000.0
2007-05-22 05:15:00,88.411,88.413,88.404,88.406,12800000.0
2007-05-22 05:16:00,88.408,88.415,88.402,88.405,16000000.0
2007-05-22 05:17:00,88.404,88.412,88.39,88.39,17000000.0
2007-05-22 05:18:00,88.4,88.4,88.387,88.388,11200000.0
2007-05-22 05:19:00,88.39,88.394,88.388,88.388,11200000.0
2007-05-22 05:20:00,88.39,88.402,88.39,88.401,12800000.0
2007-05-22 05:21:00,88.395,88.401,88.385,88.401,17600000.0
2007-05-22 05:22:00,88.382,88.385,88.382,88.385,25600000.0
2007-05-22 05:23:00,88.399,88.399,88.383,88.393,17000000.0
2007-05-22 05:24:00,88.401,88.406,88.397,88.4,12800000.0
2007-05-22 05:26:00,88.377,88.383,88.37,88.38,11200000.0
2007-05-22 05:27:00,88.406,88.406,88.339,88.396,11200000.0
2007-05-22 05:28:00,88.38,88.395,88.38,88.395,12800000.0
2007-05-22 05:29:00,88.387,88.397,88.383,88.392,17600000.0
2007-05-22 05:30:00,88.384,88.389,88.373,88.373,16000000.0
2007-05-22 05:31:00,88.384,88.394,88.384,88.387,8000000.0
2007-05-22 05:32:00,88.386,88.408,88.386,88.397,12800000.0
2007-05-22 05:33:00,88.393,88.408,88.387,88.387,16000000.0
2007-05-22 05:34:00,88.396,88.402,88.392,88.396,9600000.0
2007-05-22 05:36:00,88.391,88.393,88.384,88.387,12800000.0
2007-05-22 05:37:00,88.383,88.395,88.381,88.395,12800000.0
2007-05-22 05:38:00,88.394,88.396,88.385,88.386,17600000.0
2007-05-22 05:39:00,88.384,88.389,88.37,88.37,12800000.0
2007-05-22 05:40:00,88.364,88.377,88.364,88.371,14400000.0
2007-05-22 05:41:00,88.383,88.385,88.38,88.38,16000000.0
2007-05-22 05:42:00,88.365,88.369,88.36,88.36,12800000.0
2007-05-22 05:43:00,88.365,88.372,88.364,88.369,12200000.0
2007-05-22 05:44:00,88.362,88.364,88.353,88.364,14400000.0
2007-05-22 05:45:00,88.38,88.382,88.371,88.374,12800000.0
2007-05-22 05:46:00,88.373,88.373,88.36,88.36,12800000.0
2007-05-22 05:47:00,88.374,88.374,88.366,88.368,12800000.0
2007-05-22 05:48:00,88.37,88.37,88.37,88.37,3200000.0
2007-05-22 05:49:00,88.371,88.379,88.369,88.377,12800000.0
2007-05-22 05:50:00,88.386,88.386,88.365,88.371,12800000.0
2007-05-22 05:51:00,88.387,88.387,88.364,88.367,16000000.0
2007-05-22 05:52:00,88.375,88.38,88.375,88.375,16000000.0
2007-05-22 05:53:00,88.372,88.378,88.363,88.367,12800000.0
2007-05-22 05:54:00,88.377,88.389,88.377,88.38,11200000.0
2007-05-22 05:55:00,88.375,88.379,88.371,88.378,16000000.0
2007-05-22 05:56:00,88.38,88.393,88.38,88.393,18000000.0
2007-05-22 05:57:00,88.403,88.404,88.392,88.404,16000000.0
2007-05-22 05:58:00,88.401,88.408,88.395,88.408,11200000.0
2007-05-22 05:59:00,88.399,88.406,88.397,88.399,17600000.0
2007-05-22 06:00:00,88.399,88.406,88.384,88.393,12800000.0
2007-05-22 06:01:00,88.402,88.404,88.391,88.391,17600000.0
2007-05-22 06:02:00,88.402,88.407,88.392,88.398,17600000.0
2007-05-22 06:03:00,88.399,88.403,88.399,88.401,12800000.0
2007-05-22 06:04:00,88.398,88.402,88.391,88.398,8000000.0
2007-05-22 06:05:00,88.4,88.402,88.398,88.399,11200000.0
2007-05-22 06:06:00,88.396,88.406,88.396,88.406,11200000.0
2007-05-22 06:07:00,88.387,88.399,88.379,88.399,11200000.0
2007-05-22 06:08:00,88.401,88.407,88.394,88.395,17600000.0
2007-05-22 06:09:00,88.373,88.392,88.373,88.389,12800000.0
2007-05-22 06:10:00,88.375,88.375,88.355,88.355,11200000.0
2007-05-22 06:11:00,88.358,88.376,88.35,88.376,16000000.0
2007-05-22 06:12:00,88.385,88.385,88.38,88.384,11200000.0
2007-05-22 06:13:00,88.387,88.387,88.379,88.386,14400000.0
2007-05-22 06:14:00,88.381,88.381,88.37,88.37,17600000.0
2007-05-22 06:15:00,88.351,88.371,88.344,88.364,12200000.0
2007-05-22 06:16:00,88.372,88.379,88.367,88.372,14400000.0
2007-05-22 06:17:00,88.362,88.375,88.349,88.37,13800000.0
2007-05-22 06:18:00,88.348,88.364,88.348,88.364,12800000.0
2007-05-22 06:19:00,88.359,88.363,88.345,88.355,11200000.0
2007-05-22 06:20:00,88.366,88.366,88.352,88.355,12200000.0
2007-05-22 06:21:00,88.252,88.354,88.252,88.354,12800000.0
2007-05-22 06:22:00,88.371,88.371,88.347,88.347,16000000.0
2007-05-22 06:23:00,88.353,88.355,88.34,88.347,11200000.0
2007-05-22 06:24:00,88.347,88.36,88.347,88.36,12800000.0
2007-05-22 06:25:00,88.37,88.377,88.35,88.355,17600000.0
2007-05-22 06:26:00,88.363,88.376,88.363,88.376,9600000.0
2007-05-22 06:27:00,88.36,88.379,88.355,88.379,14400000.0
2007-05-22 06:28:00,88.37,88.375,88.36,88.37,16000000.0
2007-05-22 06:29:00,88.383,88.393,88.38,88.38,12800000.0
2007-05-22 06:30:00,88.377,88.391,88.37,88.388,11200000.0
2007-05-22 06:31:00,88.381,88.382,88.366,88.378,11200000.0
2007-05-22 06:32:00,88.389,88.405,88.389,88.404,17600000.0
2007-05-22 06:33:00,88.403,88.403,88.4,88.402,11200000.0
2007-05-22 06:34:00,88.414,88.416,88.405,88.407,9600000.0
2007-05-22 06:35:00,88.391,88.417,88.391,88.417,11200000.0
2007-05-22 06:36:00,88.418,88.428,88.407,88.423,11200000.0
2007-05-22 06:37:00,88.435,88.435,88.42,88.427,12800000.0
2007-05-22 06:38:00,88.415,88.433,88.409,88.431,11200000.0
2007-05-22 06:39:00,88.422,88.423,88.402,88.402,14400000.0
2007-05-22 06:40:00,88.427,88.429,88.415,88.422,17600000.0
2007-05-22 06:41:00,88.427,88.435,88.342,88.435,12800000.0
2007-05-22 06:42:00,88.445,88.448,88.438,88.439,14400000.0
2007-05-22 06:43:00,88.436,88.443,88.429,88.429,18600000.0
2007-05-22 06:44:00,88.43,88.43,88.41,88.41,8000000.0
2007-05-22 06:45:00,88.414,88.414,88.378,88.384,12800000.0
2007-05-22 06:46:00,88.388,88.405,88.384,88.405,16000000.0
2007-05-22 06:47:00,88.403,88.408,88.403,88.403,12800000.0
2007-05-22 06:48:00,88.401,88.409,88.384,88.394,12800000.0
2007-05-22 06:49:00,88.405,88.409,88.403,88.403,12800000.0
2007-05-22 06:50:00,88.41,88.411,88.387,88.387,14400000.0
2007-05-22 06:51:00,88.385,88.385,88.363,88.367,16000000.0
2007-05-22 06:52:00,88.363,88.375,88.354,88.375,14400000.0
2007-05-22 06:53:00,88.39,88.396,88.386,88.39,11200000.0
2007-05-22 06:54:00,88.367,88.386,88.352,88.379,12800000.0
2007-05-22 06:55:00,88.39,88.395,88.386,88.39,15400000.0
2007-05-22 06:56:00,88.386,88.386,88.376,88.376,11200000.0
2007-05-22 06:57:00,88.374,88.388,88.374,88.382,16000000.0
2007-05-22 06:58:00,88.382,88.387,88.376,88.383,11200000.0
2007-05-22 06:59:00,88.389,88.407,88.385,88.407,17600000.0
2007-05-22 07:00:00,88.413,88.413,88.388,88.393,11200000.0
2007-05-22 07:01:00,88.384,88.393,88.379,88.381,15400000.0
2007-05-22 07:02:00,88.38,88.38,88.372,88.377,12800000.0
2007-05-22 07:03:00,88.4,88.414,88.4,88.414,11200000.0
2007-05-22 07:04:00,88.42,88.42,88.401,88.415,11200000.0
2007-05-22 07:05:00,88.41,88.415,88.41,88.413,11200000.0
2007-05-22 07:06:00,88.414,88.414,88.408,88.409,16000000.0
2007-05-22 07:07:00,88.396,88.396,88.371,88.371,11200000.0
2007-05-22 07:08:00,88.371,88.39,88.371,88.385,28800000.0
2007-05-22 07:09:00,88.379,88.393,88.379,88.382,14400000.0
2007-05-22 07:10:00,88.365,88.378,88.365,88.378,11200000.0
2007-05-22 07:11:00,88.388,88.388,88.375,88.377,17600000.0
2007-05-22 07:12:00,88.362,88.383,88.362,88.368,12800000.0
2007-05-22 07:13:00,88.363,88.376,88.363,88.374,14400000.0
2007-05-22 07:14:00,88.37,88.386,88.369,88.386,12800000.0
2007-05-22 07:15:00,88.387,88.387,88.357,88.357,12800000.0
2007-05-22 07:16:00,88.367,88.373,88.364,88.365,14400000.0
2007-05-22 07:17:00,88.377,88.377,88.36,88.36,11200000.0
2007-05-22 07:18:00,88.357,88.377,88.357,88.377,14400000.0
2007-05-22 07:19:00,88.361,88.386,88.359,88.386,11200000.0
2007-05-22 07:20:00,88.389,88.389,88.381,88.381,14400000.0
2007-05-22 07:21:00,88.382,88.394,88.371,88.388,12800000.0
2007-05-22 07:22:00,88.381,88.381,88.371,88.381,8000000.0
2007-05-22 07:23:00,88.385,88.421,88.385,88.421,16000000.0
2007-05-22 07:24:00,88.428,88.434,88.428,88.431,11200000.0
2007-05-22 07:25:00,88.413,88.419,88.409,88.419,11200000.0
2007-05-22 07:26:00,88.411,88.414,88.401,88.411,12800000.0
2007-05-22 07:27:00,88.425,88.433,88.425,88.428,11200000.0
2007-05-22 07:28:00,88.428,88.435,88.428,88.43,11200000.0
2007-05-22 07:29:00,88.426,88.437,88.426,88.437,26600000.0
2007-05-22 07:30:00,88.432,88.437,88.421,88.437,12200000.0
2007-05-22 07:31:00,88.43,88.44,88.423,88.425,11200000.0
2007-05-22 07:32:00,88.438,88.439,88.429,88.43,8000000.0
2007-05-22 07:33:00,88.42,88.425,88.412,88.416,16000000.0
2007-05-22 07:34:00,88.407,88.407,88.398,88.404,11200000.0
2007-05-22 07:35:00,88.411,88.411,88.393,88.395,16000000.0
2007-05-22 07:36:00,88.394,88.399,88.385,88.398,12200000.0
2007-05-22 07:37:00,88.395,88.395,88.37,88.37,14400000.0
2007-05-22 07:38:00,88.379,88.393,88.379,88.393,16000000.0
2007-05-22 07:39:00,88.401,88.409,88.4,88.407,19200000.0
2007-05-22 07:40:00,88.412,88.414,88.4,88.4,10600000.0
2007-05-22 07:41:00,88.402,88.41,88.399,88.41,11200000.0
2007-05-22 07:42:00,88.411,88.417,88.402,88.417,33600000.0
2007-05-22 07:43:00,88.408,88.417,88.408,88.417,28800000.0
2007-05-22 07:44:00,88.411,88.414,88.4,88.406,17600000.0
2007-05-22 07:45:00,88.405,88.41,88.336,88.399,14400000.0
2007-05-22 07:46:00,88.411,88.412,88.409,88.41,11200000.0
2007-05-22 07:47:00,88.411,88.42,88.411,88.419,11200000.0
2007-05-22 07:48:00,88.421,88.43,88.42,88.421,11200000.0
2007-05-22 07:49:00,88.418,88.419,88.4,88.4,14400000.0
2007-05-22 07:50:00,88.405,88.414,88.403,88.414,11200000.0
2007-05-22 07:51:00,88.391,88.407,88.389,88.407,38400000.0
2007-05-22 07:52:00,88.391,88.403,88.391,88.392,17600000.0
2007-05-22 07:53:00,88.42,88.426,88.42,88.426,11200000.0
2007-05-22 07:54:00,88.434,88.441,88.434,88.438,12800000.0
2007-05-22 07:55:00,88.433,88.439,88.431,88.435,30400000.0
2007-05-22 07:56:00,88.459,88.47,88.457,88.457,16000000.0
2007-05-22 07:57:00,88.442,88.449,88.44,88.44,17600000.0
2007-05-22 07:58:00,88.452,88.456,88.439,88.456,12800000.0
2007-05-22 07:59:00,88.486,88.49,88.479,88.489,17600000.0
2007-05-22 08:00:00,88.468,88.468,88.458,88.458,12800000.0
2007-05-22 08:01:00,88.458,88.464,88.451,88.451,11200000.0
2007-05-22 08:02:00,88.45,88.462,88.45,88.462,12800000.0
2007-05-22 08:03:00,88.448,88.458,88.437,88.44,16000000.0
2007-05-22 08:04:00,88.464,88.471,88.461,88.471,11200000.0
2007-05-22 08:05:00,88.45,88.461,88.45,88.456,12800000.0
2007-05-22 08:06:00,88.464,88.464,88.454,88.459,11200000.0
2007-05-22 08:07:00,88.45,88.454,88.436,88.444,16000000.0
2007-05-22 08:08:00,88.454,88.455,88.447,88.448,12800000.0
2007-05-22 08:09:00,88.468,88.472,88.466,88.47,12800000.0
2007-05-22 08:10:00,88.462,88.462,88.434,88.447,30400000.0
2007-05-22 08:11:00,88.45,88.457,88.444,88.454,12800000.0
2007-05-22 08:12:00,88.459,88.459,88.443,88.446,17600000.0
2007-05-22 08:13:00,88.422,88.422,88.384,88.384,8000000.0
2007-05-22 08:14:00,88.394,88.403,88.377,88.403,16000000.0
2007-05-22 08:15:00,88.404,88.407,88.396,88.407,11200000.0
2007-05-22 08:16:00,88.409,88.409,88.361,88.361,11200000.0
2007-05-22 08:17:00,88.37,88.38,88.369,88.37,11200000.0
2007-05-22 08:18:00,88.375,88.394,88.374,88.394,11600000.0
2007-05-22 08:19:00,88.393,88.393,88.377,88.377,11200000.0
2007-05-22 08:20:00,88.389,88.389,88.373,88.374,12800000.0
2007-05-22 08:21:00,88.378,88.378,88.369,88.369,11200000.0
2007-05-22 08:22:00,88.377,88.377,88.367,88.367,11600000.0
2007-05-22 08:23:00,88.372,88.379,88.361,88.379,14800000.0
2007-05-22 08:24:00,88.384,88.393,88.383,88.385,17600000.0
2007-05-22 08:25:00,88.381,88.387,88.375,88.383,12800000.0
2007-05-22 08:26:00,88.391,88.413,88.391,88.413,12800000.0
2007-05-22 08:27:00,88.421,88.431,88.403,88.403,11200000.0
2007-05-22 08:28:00,88.396,88.416,88.393,88.416,9600000.0
2007-05-22 08:29:00,88.432,88.433,88.425,88.427,11200000.0
2007-05-22 08:30:00,88.411,88.433,88.411,88.433,12800000.0
2007-05-22 08:31:00,88.429,88.436,88.424,88.436,12200000.0
2007-05-22 08:32:00,88.449,88.461,88.449,88.454,14400000.0
2007-05-22 08:33:00,88.461,88.473,88.458,88.458,41000000.0
2007-05-22 08:34:00,88.45,88.45,88.433,88.433,12800000.0
2007-05-22 08:35:00,88.426,88.434,88.415,88.415,47400000.0
2007-05-22 08:36:00,88.426,88.427,88.401,88.411,16000000.0
2007-05-22 08:37:00,88.425,88.451,88.425,88.435,14400000.0
2007-05-22 08:38:00,88.43,88.43,88.41,88.41,17600000.0
2007-05-22 08:39:00,88.394,88.394,88.369,88.383,14400000.0
2007-05-22 08:40:00,88.38,88.38,88.36,88.361,11200000.0
2007-05-22 08:41:00,88.358,88.371,88.358,88.368,32000000.0
2007-05-22 08:42:00,88.397,88.4,88.385,88.386,14400000.0
2007-05-22 08:43:00,88.378,88.397,88.372,88.397,12800000.0
2007-05-22 08:44:00,88.397,88.408,88.392,88.397,16000000.0
2007-05-22 08:45:00,88.399,88.42,88.398,88.42,12800000.0
2007-05-22 08:46:00,88.424,88.427,88.414,88.414,8000000.0
2007-05-22 08:47:00,88.418,88.43,88.406,88.406,24000000.0
2007-05-22 08:48:00,88.393,88.411,88.393,88.41,12800000.0
2007-05-22 08:49:00,88.412,88.412,88.403,88.403,17600000.0
2007-05-22 08:50:00,88.394,88.396,88.364,88.364,12800000.0
2007-05-22 08:51:00,88.368,88.381,88.368,88.381,22400000.0
2007-05-22 08:52:00,88.383,88.394,88.383,88.388,35200000.0
2007-05-22 08:53:00,88.395,88.401,88.379,88.381,56000000.0
2007-05-22 08:54:00,88.382,88.393,88.382,88.387,17600000.0
2007-05-22 08:55:00,88.358,88.384,88.358,88.373,17600000.0
2007-05-22 08:56:00,88.377,88.381,88.376,88.378,14400000.0
2007-05-22 08:57:00,88.381,88.394,88.381,88.392,43200000.0
2007-05-22 08:58:00,88.396,88.406,88.396,88.406,11200000.0
2007-05-22 08:59:00,88.411,88.415,88.409,88.411,14400000.0
2007-05-22 09:00:00,88.42,88.463,88.42,88.452,32000000.0
2007-05-22 09:01:00,88.457,88.462,88.455,88.457,32000000.0
2007-05-22 09:02:00,88.454,88.458,88.447,88.447,19200000.0
2007-05-22 09:03:00,88.441,88.45,88.439,88.447,16000000.0
2007-05-22 09:04:00,88.44,88.44,88.425,88.433,21800000.0
2007-05-22 09:05:00,88.426,88.432,88.424,88.428,18600000.0
2007-05-22 09:06:00,88.434,88.446,88.423,88.446,30400000.0
2007-05-22 09:07:00,88.452,88.453,88.44,88.44,19000000.0
2007-05-22 09:08:00,88.439,88.439,88.428,88.433,12800000.0
2007-05-22 09:09:00,88.424,88.446,88.421,88.436,46400000.0
2007-05-22 09:10:00,88.427,88.436,88.426,88.43,24000000.0
2007-05-22 09:11:00,88.415,88.421,88.413,88.421,28800000.0
2007-05-22 09:12:00,88.411,88.419,88.401,88.401,14400000.0
2007-05-22 09:13:00,88.395,88.395,88.368,88.375,12800000.0
2007-05-22 09:14:00,88.371,88.382,88.348,88.359,12800000.0
2007-05-22 09:15:00,88.353,88.366,88.353,88.364,30400000.0
2007-05-22 09:16:00,88.373,88.409,88.373,88.409,49000000.0
2007-05-22 09:17:00,88.39,88.401,88.388,88.401,78400000.0
2007-05-22 09:18:00,88.374,88.384,88.365,88.365,72000000.0
2007-05-22 09:19:00,88.401,88.401,88.362,88.362,65600000.0
2007-05-22 09:20:00,88.372,88.391,88.37,88.391,76800000.0
2007-05-22 09:21:00,88.39,88.396,88.377,88.377,49000000.0
2007-05-22 09:22:00,88.39,88.396,88.384,88.384,36200000.0
2007-05-22 09:23:00,88.393,88.399,88.388,88.389,68200000.0
2007-05-22 09:24:00,88.387,88.393,88.379,88.38,42600000.0
2007-05-22 09:25:00,88.392,88.392,88.37,88.37,19200000.0
2007-05-22 09:26:00,88.362,88.367,88.362,88.364,32000000.0
2007-05-22 09:27:00,88.371,88.382,88.371,88.38,70400000.0
2007-05-22 09:28:00,88.388,88.397,88.382,88.397,11200000.0
2007-05-22 09:29:00,88.388,88.399,88.38,88.399,36800000.0
2007-05-22 09:30:00,88.399,88.404,88.395,88.404,25600000.0
2007-05-22 09:31:00,88.427,88.438,88.427,88.431,12800000.0
2007-05-22 09:32:00,88.453,88.461,88.453,88.461,33000000.0
2007-05-22 09:33:00,88.459,88.466,88.457,88.462,30400000.0
2007-05-22 09:34:00,88.482,88.483,88.467,88.48,33600000.0
2007-05-22 09:35:00,88.472,88.481,88.458,88.468,52200000.0
2007-05-22 09:36:00,88.476,88.486,88.472,88.483,45800000.0
2007-05-22 09:37:00,88.473,88.489,88.472,88.489,33600000.0
2007-05-22 09:38:00,88.485,88.499,88.484,88.499,12800000.0
2007-05-22 09:39:00,88.497,88.497,88.488,88.492,42600000.0
2007-05-22 09:40:00,88.505,88.519,88.505,88.519,46400000.0
2007-05-22 09:41:00,88.512,88.533,88.508,88.53,30400000.0
2007-05-22 09:42:00,88.521,88.522,88.513,88.522,43200000.0
2007-05-22 09:43:00,88.528,88.535,88.516,88.521,56000000.0
2007-05-22 09:44:00,88.529,88.53,88.522,88.526,30400000.0
2007-05-22 09:45:00,88.524,88.535,88.524,88.535,19200000.0
2007-05-22 09:46:00,88.519,88.547,88.519,88.534,27200000.0
2007-05-22 09:47:00,88.549,88.554,88.546,88.554,12800000.0
2007-05-22 09:48:00,88.556,88.565,88.555,88.563,13200000.0
2007-05-22 09:49:00,88.559,88.559,88.54,88.553,16400000.0
2007-05-22 09:50:00,88.544,88.55,88.54,88.55,33600000.0
2007-05-22 09:51:00,88.543,88.543,88.533,88.535,84800000.0
2007-05-22 09:52:00,88.536,88.541,88.531,88.541,11200000.0
2007-05-22 09:53:00,88.538,88.538,88.522,88.531,30400000.0
2007-05-22 09:54:00,88.53,88.532,88.523,88.524,12800000.0
2007-05-22 09:55:00,88.526,88.534,88.526,88.53,33600000.0
2007-05-22 09:56:00,88.535,88.541,88.531,88.541,36800000.0
2007-05-22 09:57:00,88.544,88.548,88.539,88.541,23800000.0
2007-05-22 09:58:00,88.529,88.539,88.528,88.539,32000000.0
2007-05-22 09:59:00,88.543,88.547,88.536,88.546,51200000.0
2007-05-22 10:00:00,88.548,88.56,88.545,88.555,62400000.0
2007-05-22 10:01:00,88.539,88.549,88.539,88.542,17600000.0
2007-05-22 10:02:00,88.538,88.54,88.53,88.532,36800000.0
2007-05-22 10:03:00,88.536,88.541,88.533,88.534,44800000.0
2007-05-22 10:04:00,88.534,88.536,88.522,88.533,40000000.0
2007-05-22 10:05:00,88.536,88.544,88.533,88.544,37800000.0
2007-05-22 10:06:00,88.556,88.563,88.554,88.563,33600000.0
2007-05-22 10:07:00,88.573,88.576,88.56,88.56,43200000.0
2007-05-22 10:08:00,88.559,88.559,88.541,88.541,49600000.0
2007-05-22 10:09:00,88.56,88.56,88.547,88.548,12800000.0
2007-05-22 10:10:00,88.552,88.565,88.548,88.565,46400000.0
2007-05-22 10:11:00,88.565,88.573,88.558,88.573,57600000.0
2007-05-22 10:12:00,88.567,88.567,88.553,88.553,57600000.0
2007-05-22 10:13:00,88.55,88.562,88.55,88.562,41600000.0
2007-05-22 10:14:00,88.569,88.575,88.569,88.573,30400000.0
2007-05-22 10:15:00,88.579,88.585,88.576,88.584,30400000.0
2007-05-22 10:16:00,88.591,88.592,88.575,88.585,17600000.0
2007-05-22 10:17:00,88.579,88.586,88.569,88.569,12800000.0
2007-05-22 10:18:00,88.566,88.573,88.566,88.568,12800000.0
2007-05-22 10:19:00,88.569,88.57,88.561,88.565,75200000.0
2007-05-22 10:20:00,88.559,88.562,88.556,88.562,16000000.0
2007-05-22 10:21:00,88.55,88.552,88.541,88.541,35200000.0
2007-05-22 10:22:00,88.527,88.532,88.521,88.522,16000000.0
2007-05-22 10:23:00,88.52,88.54,88.51,88.534,33600000.0
2007-05-22 10:24:00,88.521,88.53,88.519,88.525,43200000.0
2007-05-22 10:25:00,88.506,88.509,88.5,88.507,63400000.0
2007-05-22 10:26:00,88.506,88.53,88.506,88.53,36200000.0
2007-05-22 10:27:00,88.522,88.524,88.514,88.522,52800000.0
2007-05-22 10:28:00,88.527,88.527,88.51,88.51,87400000.0
2007-05-22 10:29:00,88.504,88.513,88.5,88.502,17600000.0
2007-05-22 10:30:00,88.509,88.517,88.506,88.51,27200000.0
2007-05-22 10:31:00,88.509,88.52,88.508,88.509,32000000.0
2007-05-22 10:32:00,88.52,88.528,88.52,88.52,46400000.0
2007-05-22 10:33:00,88.521,88.53,88.518,88.519,35200000.0
2007-05-22 10:34:00,88.515,88.515,88.503,88.508,17000000.0
2007-05-22 10:35:00,88.501,88.502,88.489,88.498,12800000.0
2007-05-22 10:36:00,88.503,88.503,88.49,88.502,11200000.0
2007-05-22 10:37:00,88.508,88.516,88.506,88.506,19200000.0
2007-05-22 10:38:00,88.502,88.528,88.502,88.528,28800000.0
2007-05-22 10:39:00,88.499,88.514,88.499,88.499,16000000.0
2007-05-22 10:40:00,88.509,88.518,88.506,88.506,24000000.0
2007-05-22 10:41:00,88.509,88.514,88.499,88.499,57600000.0
2007-05-22 10:42:00,88.492,88.515,88.478,88.488,38400000.0
2007-05-22 10:43:00,88.478,88.478,88.458,88.473,17600000.0
2007-05-22 10:44:00,88.462,88.47,88.459,88.47,19200000.0
2007-05-22 10:45:00,88.474,88.503,88.469,88.503,22400000.0
2007-05-22 10:46:00,88.491,88.491,88.473,88.483,28200000.0
2007-05-22 10:47:00,88.468,88.475,88.464,88.464,25600000.0
2007-05-22 10:48:00,88.469,88.469,88.464,88.466,38400000.0
2007-05-22 10:50:00,88.47,88.472,88.461,88.471,59600000.0
2007-05-22 10:51:00,88.47,88.481,88.47,88.478,68800000.0
2007-05-22 10:52:00,88.488,88.494,88.484,88.488,35200000.0
2007-05-22 10:53:00,88.49,88.504,88.49,88.501,59200000.0
2007-05-22 10:54:00,88.499,88.504,88.49,88.493,54400000.0
2007-05-22 10:55:00,88.475,88.484,88.473,88.477,41600000.0
2007-05-22 10:56:00,88.484,88.485,88.471,88.477,44800000.0
2007-05-22 10:57:00,88.465,88.493,88.459,88.49,33600000.0
2007-05-22 10:58:00,88.476,88.481,88.467,88.476,40000000.0
2007-05-22 10:59:00,88.473,88.473,88.462,88.462,49000000.0
2007-05-22 11:00:00,88.459,88.47,88.458,88.466,50600000.0
2007-05-22 11:01:00,88.473,88.479,88.47,88.472,12800000.0
2007-05-22 11:02:00,88.469,88.475,88.465,88.465,19200000.0
2007-05-22 11:03:00,88.479,88.479,88.463,88.467,36800000.0
2007-05-22 11:04:00,88.467,88.475,88.463,88.463,27200000.0
2007-05-22 11:05:00,88.463,88.473,88.456,88.473,11200000.0
2007-05-22 11:06:00,88.445,88.445,88.414,88.414,30400000.0
2007-05-22 11:07:00,88.428,88.444,88.428,88.434,46400000.0
2007-05-22 11:08:00,88.443,88.443,88.434,88.44,32000000.0
2007-05-22 11:09:00,88.431,88.434,88.413,88.413,75200000.0
2007-05-22 11:10:00,88.431,88.433,88.42,88.422,36200000.0
2007-05-22 11:11:00,88.418,88.423,88.397,88.408,52800000.0
2007-05-22 11:12:00,88.418,88.432,88.412,88.413,70400000.0
2007-05-22 11:13:00,88.413,88.426,88.412,88.426,9600000.0
2007-05-22 11:14:00,88.434,88.441,88.431,88.431,57000000.0
2007-05-22 11:15:00,88.438,88.456,88.433,88.456,11200000.0
2007-05-22 11:16:00,88.455,88.459,88.451,88.455,17600000.0
2007-05-22 11:17:00,88.448,88.458,88.446,88.458,54400000.0
2007-05-22 11:18:00,88.466,88.466,88.444,88.446,74000000.0
2007-05-22 11:19:00,88.438,88.445,88.427,88.432,55400000.0
2007-05-22 11:20:00,88.433,88.443,88.431,88.443,35200000.0
2007-05-22 11:21:00,88.432,88.433,88.423,88.425,40000000.0
2007-05-22 11:22:00,88.425,88.429,88.415,88.427,41600000.0
2007-05-22 11:23:00,88.437,88.445,88.434,88.445,51200000.0
2007-05-22 11:24:00,88.456,88.458,88.42,88.435,52800000.0
2007-05-22 11:25:00,88.434,88.455,88.43,88.43,35200000.0
2007-05-22 11:26:00,88.419,88.424,88.418,88.422,27600000.0
2007-05-22 11:27:00,88.447,88.447,88.416,88.416,12800000.0
2007-05-22 11:28:00,88.399,88.402,88.394,88.401,42000000.0
2007-05-22 11:29:00,88.4,88.414,88.395,88.413,11200000.0
2007-05-22 11:30:00,88.408,88.415,88.401,88.415,11200000.0
2007-05-22 11:31:00,88.423,88.435,88.423,88.429,27600000.0
2007-05-22 11:32:00,88.432,88.432,88.42,88.42,35200000.0
2007-05-22 11:33:00,88.418,88.418,88.403,88.412,17600000.0
2007-05-22 11:34:00,88.421,88.423,88.408,88.408,33600000.0
2007-05-22 11:35:00,88.391,88.395,88.384,88.395,17600000.0
2007-05-22 11:36:00,88.412,88.419,88.408,88.413,43200000.0
2007-05-22 11:37:00,88.411,88.419,88.406,88.406,41000000.0
2007-05-22 11:38:00,88.401,88.401,88.391,88.395,27600000.0
2007-05-22 11:39:00,88.408,88.414,88.397,88.399,11200000.0
2007-05-22 11:40:00,88.413,88.429,88.413,88.429,22400000.0
2007-05-22 11:41:00,88.406,88.412,88.406,88.411,11200000.0
2007-05-22 11:42:00,88.424,88.437,88.424,88.43,38400000.0
2007-05-22 11:43:00,88.428,88.428,88.413,88.413,17000000.0
2007-05-22 11:44:00,88.418,88.422,88.416,88.422,59200000.0
2007-05-22 11:45:00,88.434,88.443,88.434,88.438,49600000.0
2007-05-22 11:46:00,88.42,88.425,88.406,88.425,11200000.0
2007-05-22 11:47:00,88.42,88.427,88.419,88.419,54800000.0
2007-05-22 11:48:00,88.399,88.415,88.395,88.395,14400000.0
2007-05-22 11:49:00,88.399,88.42,88.399,88.42,41600000.0
2007-05-22 11:50:00,88.423,88.431,88.423,88.425,44800000.0
2007-05-22 11:51:00,88.423,88.434,88.423,88.426,44200000.0
2007-05-22 11:52:00,88.418,88.418,88.391,88.394,32000000.0
2007-05-22 11:53:00,88.389,88.398,88.384,88.388,34600000.0
2007-05-22 11:54:00,88.384,88.384,88.371,88.384,48000000.0
2007-05-22 11:55:00,88.388,88.406,88.388,88.398,44800000.0
2007-05-22 11:56:00,88.386,88.407,88.381,88.399,64000000.0
2007-05-22 11:57:00,88.408,88.408,88.387,88.401,22400000.0
2007-05-22 11:58:00,88.397,88.402,88.386,88.402,41600000.0
2007-05-22 11:59:00,88.406,88.418,88.402,88.418,50600000.0
2007-05-22 12:00:00,88.427,88.443,88.427,88.436,36200000.0
2007-05-22 12:01:00,88.442,88.45,88.436,88.45,19200000.0
2007-05-22 12:02:00,88.442,88.442,88.428,88.431,12800000.0
2007-05-22 12:03:00,88.449,88.458,88.448,88.458,50600000.0
2007-05-22 12:04:00,88.457,88.457,88.435,88.435,24000000.0
2007-05-22 12:05:00,88.42,88.43,88.42,88.43,28800000.0
2007-05-22 12:06:00,88.424,88.445,88.421,88.443,24000000.0
2007-05-22 12:07:00,88.442,88.447,88.439,88.447,20800000.0
2007-05-22 12:08:00,88.442,88.442,88.432,88.434,12800000.0
2007-05-22 12:09:00,88.432,88.444,88.432,88.444,11200000.0
2007-05-22 12:10:00,88.453,88.466,88.446,88.459,11200000.0
2007-05-22 12:11:00,88.445,88.445,88.422,88.427,27200000.0
2007-05-22 12:12:00,88.443,88.458,88.443,88.45,30400000.0
2007-05-22 12:13:00,88.455,88.455,88.45,88.451,13800000.0
2007-05-22 12:14:00,88.464,88.473,88.457,88.469,16000000.0
2007-05-22 12:15:00,88.46,88.46,88.448,88.448,4800000.0
2007-05-22 12:16:00,88.447,88.464,88.447,88.456,27200000.0
2007-05-22 12:17:00,88.476,88.479,88.475,88.479,43200000.0
2007-05-22 12:18:00,88.499,88.502,88.491,88.501,25600000.0
2007-05-22 12:19:00,88.497,88.497,88.468,88.478,35200000.0
2007-05-22 12:20:00,88.479,88.484,88.476,88.48,36200000.0
2007-05-22 12:21:00,88.472,88.472,88.46,88.46,58600000.0
2007-05-22 12:22:00,88.461,88.469,88.461,88.467,30400000.0
2007-05-22 12:23:00,88.467,88.468,88.462,88.463,32000000.0
2007-05-22 12:24:00,88.444,88.448,88.432,88.447,33600000.0
2007-05-22 12:25:00,88.457,88.469,88.457,88.463,22400000.0
2007-05-22 12:26:00,88.458,88.494,88.458,88.494,30400000.0
2007-05-22 12:27:00,88.49,88.493,88.485,88.487,30400000.0
2007-05-22 12:28:00,88.499,88.502,88.489,88.491,60400000.0
2007-05-22 12:29:00,88.394,88.524,88.362,88.396,114000000.0
2007-05-22 12:30:00,88.489,88.494,88.402,88.494,46400000.0
2007-05-22 12:31:00,88.509,88.518,88.508,88.518,69600000.0
2007-05-22 12:32:00,88.52,88.521,88.518,88.52,28800000.0
2007-05-22 12:33:00,88.516,88.518,88.507,88.515,40000000.0
2007-05-22 12:34:00,88.508,88.508,88.482,88.482,27200000.0
2007-05-22 12:35:00,88.495,88.497,88.483,88.492,25600000.0
2007-05-22 12:36:00,88.485,88.485,88.456,88.469,47400000.0
2007-05-22 12:37:00,88.484,88.484,88.466,88.478,14400000.0
2007-05-22 12:38:00,88.488,88.501,88.488,88.501,13800000.0
2007-05-22 12:39:00,88.501,88.501,88.491,88.492,23800000.0
2007-05-22 12:40:00,88.492,88.497,88.489,88.489,16000000.0
2007-05-22 12:41:00,88.499,88.502,88.485,88.485,22400000.0
2007-05-22 12:42:00,88.484,88.505,88.471,88.505,22400000.0
2007-05-22 12:43:00,88.493,88.503,88.493,88.499,36800000.0
2007-05-22 12:44:00,88.5,88.504,88.496,88.502,22400000.0
2007-05-22 12:45:00,88.497,88.497,88.487,88.487,35200000.0
2007-05-22 12:46:00,88.494,88.494,88.488,88.489,44800000.0
2007-05-22 12:47:00,88.486,88.486,88.474,88.475,12800000.0
2007-05-22 12:48:00,88.471,88.48,88.471,88.48,32400000.0
2007-05-22 12:49:00,88.483,88.494,88.482,88.493,40000000.0
2007-05-22 12:50:00,88.468,88.5,88.466,88.491,16000000.0
2007-05-22 12:51:00,88.493,88.493,88.479,88.483,22400000.0
2007-05-22 12:52:00,88.477,88.48,88.468,88.479,25600000.0
2007-05-22 12:53:00,88.48,88.488,88.48,88.485,11200000.0
2007-05-22 12:54:00,88.489,88.492,88.482,88.492,11200000.0
2007-05-22 12:55:00,88.49,88.499,88.482,88.482,24000000.0
2007-05-22 12:56:00,88.497,88.507,88.497,88.507,12800000.0
2007-05-22 12:57:00,88.508,88.509,88.494,88.509,27200000.0
2007-05-22 12:58:00,88.505,88.511,88.5,88.5,12800000.0
2007-05-22 12:59:00,88.49,88.499,88.483,88.485,14400000.0
2007-05-22 13:00:00,88.499,88.506,88.485,88.485,16000000.0
2007-05-22 13:01:00,88.489,88.491,88.479,88.485,17000000.0
2007-05-22 13:02:00,88.487,88.5,88.487,88.5,12800000.0
2007-05-22 13:03:00,88.495,88.505,88.495,88.495,12800000.0
2007-05-22 13:04:00,88.498,88.498,88.485,88.49,16000000.0
2007-05-22 13:05:00,88.491,88.491,88.482,88.483,12800000.0
2007-05-22 13:06:00,88.497,88.506,88.483,88.485,17600000.0
2007-05-22 13:07:00,88.493,88.498,88.493,88.498,12800000.0
2007-05-22 13:08:00,88.5,88.5,88.493,88.493,32000000.0
2007-05-22 13:09:00,88.492,88.492,88.478,88.478,28800000.0
2007-05-22 13:10:00,88.456,88.47,88.44,88.453,31400000.0
2007-05-22 13:11:00,88.467,88.467,88.455,88.464,19200000.0
2007-05-22 13:12:00,88.474,88.483,88.469,88.48,16400000.0
2007-05-22 13:13:00,88.494,88.494,88.477,88.477,11200000.0
2007-05-22 13:14:00,88.474,88.5,88.474,88.485,11200000.0
2007-05-22 13:15:00,88.485,88.49,88.484,88.487,11200000.0
2007-05-22 13:16:00,88.475,88.478,88.471,88.478,25600000.0
2007-05-22 13:17:00,88.484,88.488,88.47,88.475,12800000.0
2007-05-22 13:18:00,88.464,88.47,88.464,88.47,56000000.0
2007-05-22 13:19:00,88.486,88.494,88.464,88.467,14400000.0
2007-05-22 13:20:00,88.468,88.469,88.454,88.459,12800000.0
2007-05-22 13:21:00,88.448,88.457,88.448,88.456,56000000.0
2007-05-22 13:22:00,88.462,88.469,88.452,88.459,11200000.0
2007-05-22 13:23:00,88.463,88.463,88.451,88.461,12800000.0
2007-05-22 13:24:00,88.456,88.459,88.453,88.459,14400000.0
2007-05-22 13:25:00,88.46,88.46,88.452,88.452,33600000.0
2007-05-22 13:26:00,88.462,88.47,88.462,88.465,24000000.0
2007-05-22 13:27:00,88.466,88.475,88.466,88.475,40000000.0
2007-05-22 13:28:00,88.476,88.476,88.465,88.465,20800000.0
2007-05-22 13:29:00,88.466,88.479,88.466,88.473,22400000.0
2007-05-22 13:30:00,88.482,88.492,88.479,88.492,36800000.0
2007-05-22 13:31:00,88.495,88.522,88.495,88.522,11200000.0
2007-05-22 13:32:00,88.53,88.53,88.521,88.523,17600000.0
2007-05-22 13:33:00,88.525,88.528,88.522,88.526,12200000.0
2007-05-22 13:34:00,88.53,88.53,88.498,88.498,12800000.0
2007-05-22 13:35:00,88.498,88.508,88.497,88.508,12800000.0
2007-05-22 13:36:00,88.51,88.51,88.494,88.496,48000000.0
2007-05-22 13:37:00,88.497,88.503,88.493,88.503,24000000.0
2007-05-22 13:38:00,88.496,88.502,88.474,88.487,28800000.0
2007-05-22 13:39:00,88.495,88.495,88.485,88.487,25000000.0
2007-05-22 13:40:00,88.479,88.491,88.476,88.476,12800000.0
2007-05-22 13:41:00,88.475,88.488,88.475,88.488,16000000.0
2007-05-22 13:42:00,88.485,88.488,88.473,88.473,12800000.0
2007-05-22 13:44:00,88.471,88.482,88.471,88.474,28800000.0
2007-05-22 13:45:00,88.464,88.474,88.463,88.467,12800000.0
2007-05-22 13:46:00,88.473,88.477,88.469,88.473,14400000.0
2007-05-22 13:47:00,88.467,88.472,88.465,88.468,27200000.0
2007-05-22 13:48:00,88.472,88.479,88.469,88.477,14400000.0
2007-05-22 13:49:00,88.478,88.478,88.467,88.467,33600000.0
2007-05-22 13:50:00,88.459,88.459,88.446,88.448,33600000.0
2007-05-22 13:51:00,88.436,88.446,88.43,88.43,16000000.0
2007-05-22 13:52:00,88.437,88.437,88.423,88.424,40000000.0
2007-05-22 13:53:00,88.42,88.42,88.412,88.414,36800000.0
2007-05-22 13:54:00,88.412,88.414,88.407,88.414,24000000.0
2007-05-22 13:55:00,88.411,88.413,88.403,88.403,11200000.0
2007-05-22 13:56:00,88.4,88.402,88.397,88.397,14400000.0
2007-05-22 13:57:00,88.404,88.41,88.403,88.41,14400000.0
2007-05-22 13:58:00,88.425,88.436,88.417,88.435,32000000.0
2007-05-22 13:59:00,88.43,88.435,88.418,88.42,48000000.0
2007-05-22 14:00:00,88.424,88.424,88.412,88.418,32000000.0
2007-05-22 14:01:00,88.43,88.433,88.43,88.432,14400000.0
2007-05-22 14:02:00,88.426,88.44,88.424,88.425,28800000.0
2007-05-22 14:03:00,88.418,88.429,88.418,88.426,14400000.0
2007-05-22 14:04:00,88.436,88.436,88.418,88.421,14400000.0
2007-05-22 14:05:00,88.419,88.436,88.419,88.424,25000000.0
2007-05-22 14:06:00,88.44,88.447,88.44,88.443,18000000.0
2007-05-22 14:07:00,88.441,88.477,88.441,88.474,12800000.0
2007-05-22 14:08:00,88.492,88.492,88.47,88.47,24000000.0
2007-05-22 14:09:00,88.468,88.479,88.457,88.479,11200000.0
2007-05-22 14:10:00,88.45,88.457,88.45,88.45,17600000.0
2007-05-22 14:11:00,88.448,88.46,88.448,88.451,12800000.0
2007-05-22 14:12:00,88.474,88.48,88.474,88.48,12800000.0
2007-05-22 14:13:00,88.489,88.503,88.488,88.496,24000000.0
2007-05-22 14:14:00,88.504,88.516,88.504,88.512,20800000.0
2007-05-22 14:15:00,88.489,88.504,88.489,88.504,33600000.0
2007-05-22 14:16:00,88.506,88.506,88.496,88.501,26600000.0
2007-05-22 14:17:00,88.475,88.486,88.468,88.468,11200000.0
2007-05-22 14:18:00,88.469,88.469,88.428,88.428,16000000.0
2007-05-22 14:19:00,88.43,88.44,88.429,88.439,40000000.0
2007-05-22 14:20:00,88.418,88.44,88.413,88.434,14400000.0
2007-05-22 14:21:00,88.428,88.439,88.423,88.432,33600000.0
2007-05-22 14:22:00,88.434,88.445,88.434,88.436,14400000.0
2007-05-22 14:23:00,88.428,88.438,88.428,88.438,17600000.0
2007-05-22 14:24:00,88.436,88.445,88.418,88.432,36800000.0
2007-05-22 14:25:00,88.438,88.438,88.427,88.427,12800000.0
2007-05-22 14:26:00,88.42,88.438,88.404,88.427,19200000.0
2007-05-22 14:27:00,88.444,88.451,88.444,88.451,11200000.0
2007-05-22 14:28:00,88.459,88.459,88.446,88.446,11200000.0
2007-05-22 14:29:00,88.453,88.453,88.443,88.452,12200000.0
2007-05-22 14:30:00,88.447,88.447,88.354,88.422,11200000.0
2007-05-22 14:31:00,88.435,88.441,88.341,88.43,16000000.0
2007-05-22 14:32:00,88.404,88.404,88.393,88.393,12800000.0
2007-05-22 14:33:00,88.395,88.409,88.395,88.409,17600000.0
2007-05-22 14:34:00,88.407,88.423,88.407,88.414,17600000.0
2007-05-22 14:35:00,88.428,88.432,88.422,88.426,11200000.0
2007-05-22 14:36:00,88.419,88.419,88.403,88.408,12800000.0
2007-05-22 14:37:00,88.4,88.4,88.38,88.38,14400000.0
2007-05-22 14:38:00,88.379,88.386,88.352,88.363,11200000.0
2007-05-22 14:39:00,88.38,88.39,88.377,88.385,17600000.0
2007-05-22 14:40:00,88.395,88.416,88.395,88.416,16000000.0
2007-05-22 14:41:00,88.418,88.418,88.399,88.408,11200000.0
2007-05-22 14:42:00,88.422,88.428,88.417,88.42,12800000.0
2007-05-22 14:43:00,88.433,88.443,88.428,88.429,17600000.0
2007-05-22 14:44:00,88.41,88.43,88.397,88.424,12800000.0
2007-05-22 14:45:00,88.406,88.443,88.406,88.443,12800000.0
2007-05-22 14:46:00,88.443,88.448,88.44,88.44,17600000.0
2007-05-22 14:47:00,88.435,88.445,88.429,88.439,12200000.0
2007-05-22 14:48:00,88.434,88.438,88.429,88.429,11200000.0
2007-05-22 14:49:00,88.413,88.441,88.413,88.441,16000000.0
2007-05-22 14:50:00,88.445,88.445,88.418,88.423,12800000.0
2007-05-22 14:51:00,88.43,88.445,88.43,88.44,17600000.0
2007-05-22 14:52:00,88.413,88.44,88.413,88.435,14800000.0
2007-05-22 14:53:00,88.415,88.436,88.409,88.436,11200000.0
2007-05-22 14:54:00,88.432,88.437,88.428,88.428,12800000.0
2007-05-22 14:55:00,88.434,88.437,88.433,88.435,11200000.0
2007-05-22 14:56:00,88.439,88.444,88.428,88.444,9600000.0
2007-05-22 14:57:00,88.439,88.441,88.433,88.441,12800000.0
2007-05-22 14:58:00,88.44,88.448,88.428,88.441,14400000.0
2007-05-22 14:59:00,88.449,88.449,88.421,88.423,12800000.0
2007-05-22 15:00:00,88.424,88.432,88.41,88.41,16000000.0
2007-05-22 15:01:00,88.415,88.427,88.412,88.427,17600000.0
2007-05-22 15:02:00,88.429,88.435,88.429,88.429,11200000.0
2007-05-22 15:03:00,88.423,88.423,88.407,88.407,10600000.0
2007-05-22 15:04:00,88.407,88.411,88.374,88.411,16000000.0
2007-05-22 15:05:00,88.405,88.421,88.397,88.405,12800000.0
2007-05-22 15:06:00,88.406,88.414,88.389,88.389,11200000.0
2007-05-22 15:07:00,88.417,88.417,88.402,88.414,11200000.0
2007-05-22 15:08:00,88.401,88.401,88.396,88.401,11200000.0
2007-05-22 15:09:00,88.386,88.399,88.385,88.399,14400000.0
2007-05-22 15:10:00,88.397,88.397,88.36,88.379,16000000.0
2007-05-22 15:11:00,88.395,88.398,88.387,88.396,12800000.0
2007-05-22 15:12:00,88.405,88.405,88.375,88.39,12800000.0
2007-05-22 15:13:00,88.39,88.404,88.385,88.402,12800000.0
2007-05-22 15:14:00,88.404,88.411,88.398,88.411,16000000.0
2007-05-22 15:15:00,88.397,88.421,88.39,88.409,17600000.0
2007-05-22 15:16:00,88.404,88.41,88.394,88.41,12800000.0
2007-05-22 15:17:00,88.406,88.406,88.393,88.393,14400000.0
2007-05-22 15:18:00,88.389,88.405,88.389,88.401,12800000.0
2007-05-22 15:19:00,88.39,88.392,88.372,88.387,16000000.0
2007-05-22 15:20:00,88.38,88.38,88.354,88.354,16000000.0
2007-05-22 15:21:00,88.357,88.359,88.266,88.353,17600000.0
2007-05-22 15:22:00,88.356,88.359,88.349,88.351,11200000.0
2007-05-22 15:23:00,88.357,88.357,88.329,88.329,11200000.0
2007-05-22 15:24:00,88.335,88.354,88.335,88.351,11200000.0
2007-05-22 15:25:00,88.373,88.376,88.368,88.369,12800000.0
2007-05-22 15:26:00,88.366,88.375,88.361,88.375,14400000.0
2007-05-22 15:27:00,88.383,88.383,88.371,88.373,12800000.0
2007-05-22 15:28:00,88.376,88.38,88.366,88.37,12800000.0
2007-05-22 15:29:00,88.366,88.371,88.345,88.371,17600000.0
2007-05-22 15:30:00,88.369,88.369,88.351,88.357,17600000.0
2007-05-22 15:31:00,88.363,88.374,88.361,88.365,12200000.0
2007-05-22 15:32:00,88.365,88.379,88.365,88.375,11200000.0
2007-05-22 15:33:00,88.375,88.38,88.372,88.372,11200000.0
2007-05-22 15:34:00,88.382,88.382,88.375,88.381,11200000.0
2007-05-22 15:35:00,88.375,88.381,88.371,88.38,12800000.0
2007-05-22 15:36:00,88.387,88.391,88.381,88.388,14400000.0
2007-05-22 15:37:00,88.409,88.414,88.405,88.41,16000000.0
2007-05-22 15:38:00,88.416,88.418,88.408,88.41,11200000.0
2007-05-22 15:39:00,88.41,88.414,88.405,88.413,14400000.0
2007-05-22 15:40:00,88.415,88.419,88.402,88.419,12800000.0
2007-05-22 15:41:00,88.396,88.418,88.396,88.412,16000000.0
2007-05-22 15:42:00,88.421,88.421,88.352,88.405,17600000.0
2007-05-22 15:43:00,88.404,88.415,88.4,88.402,12800000.0
2007-05-22 15:44:00,88.418,88.425,88.417,88.417,12800000.0
2007-05-22 15:45:00,88.417,88.429,88.414,88.422,12800000.0
2007-05-22 15:46:00,88.414,88.422,88.411,88.415,11200000.0
2007-05-22 15:47:00,88.412,88.412,88.404,88.406,11200000.0
2007-05-22 15:48:00,88.402,88.412,88.402,88.412,12800000.0
2007-05-22 15:49:00,88.404,88.416,88.404,88.405,11200000.0
2007-05-22 15:50:00,88.405,88.407,88.386,88.386,14400000.0
2007-05-22 15:51:00,88.366,88.366,88.346,88.349,11200000.0
2007-05-22 15:52:00,88.339,88.339,88.328,88.335,11200000.0
2007-05-22 15:53:00,88.334,88.355,88.334,88.355,12800000.0
2007-05-22 15:54:00,88.356,88.357,88.345,88.348,17600000.0
2007-05-22 15:55:00,88.362,88.386,88.356,88.386,17600000.0
2007-05-22 15:56:00,88.389,88.389,88.373,88.388,11200000.0
2007-05-22 15:57:00,88.387,88.389,88.377,88.382,13800000.0
2007-05-22 15:58:00,88.383,88.396,88.383,88.396,11200000.0
2007-05-22 15:59:00,88.378,88.379,88.371,88.371,11200000.0
2007-05-22 16:00:00,88.359,88.37,88.356,88.362,11200000.0
2007-05-22 16:01:00,88.365,88.381,88.365,88.381,10600000.0
2007-05-22 16:02:00,88.381,88.389,88.379,88.389,12800000.0
2007-05-22 16:03:00,88.377,88.377,88.359,88.359,12800000.0
2007-05-22 16:04:00,88.382,88.388,88.325,88.376,11200000.0
2007-05-22 16:05:00,88.384,88.384,88.373,88.384,14400000.0
2007-05-22 16:06:00,88.402,88.402,88.383,88.393,16000000.0
2007-05-22 16:07:00,88.41,88.42,88.41,88.417,11200000.0
2007-05-22 16:08:00,88.398,88.402,88.395,88.398,11200000.0
2007-05-22 16:09:00,88.389,88.394,88.38,88.391,12800000.0
2007-05-22 16:10:00,88.397,88.404,88.393,88.393,12800000.0
2007-05-22 16:11:00,88.397,88.4,88.38,88.4,11200000.0
2007-05-22 16:12:00,88.394,88.396,88.378,88.396,17600000.0
2007-05-22 16:13:00,88.392,88.392,88.375,88.381,11600000.0
2007-05-22 16:14:00,88.376,88.392,88.376,88.383,14400000.0
2007-05-22 16:15:00,88.401,88.421,88.401,88.421,11200000.0
2007-05-22 16:16:00,88.418,88.418,88.385,88.402,11200000.0
2007-05-22 16:17:00,88.401,88.401,88.384,88.393,17600000.0
2007-05-22 16:18:00,88.371,88.402,88.371,88.402,16000000.0
2007-05-22 16:19:00,88.401,88.401,88.374,88.374,11200000.0
2007-05-22 16:20:00,88.379,88.379,88.355,88.365,11200000.0
2007-05-22 16:21:00,88.378,88.393,88.378,88.39,11200000.0
2007-05-22 16:22:00,88.391,88.401,88.386,88.388,11200000.0
2007-05-22 16:23:00,88.406,88.423,88.406,88.412,12200000.0
2007-05-22 16:24:00,88.41,88.412,88.379,88.379,11200000.0
2007-05-22 16:25:00,88.382,88.392,88.382,88.39,12800000.0
2007-05-22 16:26:00,88.392,88.428,88.392,88.423,12800000.0
2007-05-22 16:27:00,88.435,88.441,88.426,88.436,17000000.0
2007-05-22 16:28:00,88.435,88.444,88.431,88.444,11200000.0
2007-05-22 16:29:00,88.443,88.449,88.436,88.449,14400000.0
2007-05-22 16:30:00,88.441,88.442,88.435,88.436,14400000.0
2007-05-22 16:31:00,88.45,88.454,88.446,88.453,13800000.0
2007-05-22 16:32:00,88.476,88.476,88.461,88.476,11200000.0
2007-05-22 16:33:00,88.482,88.484,88.473,88.477,14400000.0
2007-05-22 16:34:00,88.478,88.493,88.473,88.482,17000000.0
2007-05-22 16:35:00,88.473,88.473,88.444,88.456,12800000.0
2007-05-22 16:36:00,88.44,88.465,88.44,88.465,11200000.0
2007-05-22 16:37:00,88.464,88.464,88.449,88.456,12800000.0
2007-05-22 16:38:00,88.457,88.462,88.453,88.462,14400000.0
2007-05-22 16:39:00,88.449,88.452,88.435,88.441,12800000.0
2007-05-22 16:40:00,88.449,88.449,88.44,88.442,17600000.0
2007-05-22 16:41:00,88.446,88.452,88.443,88.452,12800000.0
2007-05-22 16:42:00,88.452,88.452,88.434,88.437,11200000.0
2007-05-22 16:43:00,88.444,88.449,88.444,88.446,12800000.0
2007-05-22 16:44:00,88.447,88.456,88.434,88.456,11200000.0
2007-05-22 16:45:00,88.478,88.479,88.473,88.474,11200000.0
2007-05-22 16:46:00,88.466,88.466,88.438,88.453,14400000.0
2007-05-22 16:47:00,88.444,88.463,88.439,88.439,17600000.0
2007-05-22 16:48:00,88.438,88.438,88.402,88.415,11200000.0
2007-05-22 16:49:00,88.417,88.423,88.407,88.407,12800000.0
2007-05-22 16:50:00,88.402,88.402,88.384,88.384,18000000.0
2007-05-22 16:51:00,88.368,88.371,88.313,88.313,11200000.0
2007-05-22 16:52:00,88.396,88.396,88.376,88.385,17600000.0
2007-05-22 16:53:00,88.387,88.393,88.382,88.389,17600000.0
2007-05-22 16:54:00,88.387,88.39,88.372,88.39,17600000.0
2007-05-22 16:55:00,88.393,88.403,88.39,88.402,14400000.0
2007-05-22 16:56:00,88.415,88.431,88.412,88.431,12800000.0
2007-05-22 16:57:00,88.422,88.435,88.422,88.424,16000000.0
2007-05-22 16:58:00,88.369,88.369,88.358,88.369,12800000.0
2007-05-22 16:59:00,88.371,88.371,88.358,88.361,12800000.0
2007-05-22 17:00:00,88.344,88.365,88.344,88.365,11200000.0
2007-05-22 17:01:00,88.361,88.382,88.284,88.373,12800000.0
2007-05-22 17:02:00,88.37,88.386,88.37,88.384,16000000.0
2007-05-22 17:03:00,88.385,88.385,88.375,88.375,17600000.0
2007-05-22 17:04:00,88.344,88.352,88.338,88.34,11200000.0
2007-05-22 17:05:00,88.342,88.349,88.339,88.349,17600000.0
2007-05-22 17:06:00,88.316,88.323,88.297,88.323,11200000.0
2007-05-22 17:07:00,88.322,88.337,88.322,88.337,11200000.0
2007-05-22 17:08:00,88.333,88.333,88.322,88.322,17600000.0
2007-05-22 17:09:00,88.319,88.346,88.319,88.346,15400000.0
2007-05-22 17:10:00,88.346,88.346,88.315,88.315,11200000.0
2007-05-22 17:11:00,88.313,88.319,88.309,88.309,12200000.0
2007-05-22 17:12:00,88.321,88.321,88.297,88.318,12200000.0
2007-05-22 17:13:00,88.297,88.297,88.255,88.255,12800000.0
2007-05-22 17:14:00,88.254,88.257,88.241,88.241,12800000.0
2007-05-22 17:15:00,88.25,88.255,88.249,88.249,12800000.0
2007-05-22 17:16:00,88.242,88.242,88.215,88.23,11200000.0
2007-05-22 17:17:00,88.252,88.262,88.233,88.262,11200000.0
2007-05-22 17:18:00,88.245,88.265,88.24,88.249,12800000.0
2007-05-22 17:19:00,88.247,88.274,88.247,88.274,16000000.0
2007-05-22 17:20:00,88.28,88.286,88.278,88.281,11200000.0
2007-05-22 17:21:00,88.289,88.294,88.278,88.284,11600000.0
2007-05-22 17:22:00,88.283,88.298,88.208,88.298,10600000.0
2007-05-22 17:23:00,88.304,88.318,88.304,88.315,11200000.0
2007-05-22 17:24:00,88.3,88.3,88.257,88.257,11200000.0
2007-05-22 17:25:00,88.263,88.263,88.244,88.247,11200000.0
2007-05-22 17:26:00,88.26,88.264,88.225,88.225,11200000.0
2007-05-22 17:27:00,88.236,88.249,88.23,88.249,17600000.0
2007-05-22 17:28:00,88.272,88.292,88.265,88.292,12800000.0
2007-05-22 17:29:00,88.295,88.328,88.295,88.321,12800000.0
2007-05-22 17:30:00,88.35,88.36,88.35,88.355,11200000.0
2007-05-22 17:31:00,88.353,88.368,88.353,88.368,12800000.0
2007-05-22 17:32:00,88.355,88.355,88.34,88.34,11200000.0
2007-05-22 17:33:00,88.337,88.344,88.336,88.344,9600000.0
2007-05-22 17:34:00,88.325,88.325,88.308,88.313,11200000.0
2007-05-22 17:35:00,88.315,88.33,88.315,88.321,12800000.0
2007-05-22 17:36:00,88.325,88.325,88.313,88.317,11200000.0
2007-05-22 17:37:00,88.306,88.331,88.306,88.331,10600000.0
2007-05-22 17:38:00,88.318,88.332,88.305,88.305,16000000.0
2007-05-22 17:39:00,88.322,88.348,88.322,88.338,17600000.0
2007-05-22 17:40:00,88.342,88.343,88.333,88.333,11200000.0
2007-05-22 17:41:00,88.343,88.343,88.3,88.305,11200000.0
2007-05-22 17:42:00,88.335,88.339,88.329,88.329,11200000.0
2007-05-22 17:43:00,88.328,88.328,88.304,88.304,12800000.0
2007-05-22 17:44:00,88.267,88.302,88.264,88.281,12800000.0
2007-05-22 17:45:00,88.313,88.313,88.301,88.302,10600000.0
2007-05-22 17:46:00,88.298,88.308,88.292,88.298,12800000.0
2007-05-22 17:47:00,88.327,88.327,88.288,88.302,12800000.0
2007-05-22 17:48:00,88.319,88.32,88.31,88.313,11200000.0
2007-05-22 17:49:00,88.312,88.32,88.303,88.32,17600000.0
2007-05-22 17:50:00,88.316,88.324,88.309,88.324,12800000.0
2007-05-22 17:51:00,88.327,88.327,88.318,88.326,11200000.0
2007-05-22 17:52:00,88.331,88.333,88.316,88.332,12800000.0
2007-05-22 17:53:00,88.344,88.356,88.342,88.349,16000000.0
2007-05-22 17:54:00,88.343,88.359,88.343,88.357,14400000.0
2007-05-22 17:55:00,88.359,88.359,88.344,88.344,8000000.0
2007-05-22 17:56:00,88.343,88.35,88.334,88.349,11200000.0
2007-05-22 17:57:00,88.349,88.349,88.332,88.333,16000000.0
2007-05-22 17:58:00,88.325,88.342,88.325,88.329,12800000.0
2007-05-22 17:59:00,88.335,88.347,88.332,88.337,11200000.0
2007-05-22 18:00:00,88.325,88.327,88.307,88.312,17600000.0
2007-05-22 18:01:00,88.312,88.34,88.233,88.34,17600000.0
2007-05-22 18:02:00,88.357,88.358,88.353,88.355,17600000.0
2007-05-22 18:03:00,88.361,88.361,88.354,88.36,14400000.0
2007-05-22 18:04:00,88.358,88.358,88.338,88.338,11200000.0
2007-05-22 18:05:00,88.353,88.353,88.338,88.347,11200000.0
2007-05-22 18:06:00,88.345,88.345,88.332,88.332,12800000.0
2007-05-22 18:07:00,88.349,88.349,88.334,88.341,11200000.0
2007-05-22 18:08:00,88.353,88.362,88.343,88.356,16000000.0
2007-05-22 18:09:00,88.359,88.36,88.348,88.36,16000000.0
2007-05-22 18:10:00,88.36,88.36,88.342,88.348,12200000.0
2007-05-22 18:11:00,88.338,88.344,88.329,88.344,11200000.0
2007-05-22 18:12:00,88.338,88.338,88.323,88.323,12200000.0
2007-05-22 18:13:00,88.33,88.33,88.314,88.328,11200000.0
2007-05-22 18:14:00,88.299,88.315,88.299,88.315,12200000.0
2007-05-22 18:15:00,88.344,88.356,88.344,88.351,12800000.0
2007-05-22 18:16:00,88.349,88.357,88.348,88.349,12800000.0
2007-05-22 18:17:00,88.35,88.354,88.346,88.346,16000000.0
2007-05-22 18:18:00,88.358,88.36,88.356,88.36,11200000.0
2007-05-22 18:19:00,88.357,88.357,88.339,88.351,14400000.0
2007-05-22 18:20:00,88.357,88.357,88.33,88.33,12800000.0
2007-05-22 18:21:00,88.308,88.336,88.308,88.318,11200000.0
2007-05-22 18:22:00,88.325,88.329,88.256,88.329,16000000.0
2007-05-22 18:23:00,88.324,88.343,88.324,88.338,16000000.0
2007-05-22 18:24:00,88.309,88.321,88.307,88.315,12800000.0
2007-05-22 18:25:00,88.335,88.34,88.323,88.323,11200000.0
2007-05-22 18:26:00,88.33,88.33,88.32,88.328,12800000.0
2007-05-22 18:27:00,88.308,88.325,88.304,88.319,14400000.0
2007-05-22 18:28:00,88.32,88.32,88.315,88.318,12800000.0
2007-05-22 18:29:00,88.313,88.313,88.299,88.302,12800000.0
2007-05-22 18:30:00,88.306,88.306,88.292,88.292,11200000.0
2007-05-22 18:31:00,88.308,88.316,88.306,88.312,12800000.0
2007-05-22 18:32:00,88.319,88.319,88.298,88.298,11200000.0
2007-05-22 18:33:00,88.316,88.324,88.31,88.314,11200000.0
2007-05-22 18:34:00,88.307,88.331,88.307,88.323,12800000.0
2007-05-22 18:35:00,88.315,88.327,88.302,88.327,12800000.0
2007-05-22 18:36:00,88.335,88.335,88.316,88.323,12800000.0
2007-05-22 18:37:00,88.333,88.338,88.328,88.333,17600000.0
2007-05-22 18:38:00,88.332,88.334,88.328,88.334,11200000.0
2007-05-22 18:39:00,88.345,88.354,88.339,88.351,16000000.0
2007-05-22 18:40:00,88.349,88.349,88.315,88.315,12200000.0
2007-05-22 18:41:00,88.321,88.321,88.307,88.307,14400000.0
2007-05-22 18:42:00,88.3,88.315,88.3,88.312,11200000.0
2007-05-22 18:43:00,88.293,88.302,88.281,88.286,12800000.0
2007-05-22 18:44:00,88.299,88.299,88.289,88.292,11200000.0
2007-05-22 18:45:00,88.286,88.29,88.278,88.279,11200000.0
2007-05-22 18:46:00,88.275,88.285,88.271,88.285,11200000.0
2007-05-22 18:47:00,88.279,88.291,88.278,88.278,12200000.0
2007-05-22 18:48:00,88.293,88.293,88.283,88.289,12800000.0
2007-05-22 18:49:00,88.266,88.293,88.266,88.284,12800000.0
2007-05-22 18:50:00,88.289,88.304,88.281,88.303,17600000.0
2007-05-22 18:51:00,88.309,88.309,88.283,88.297,12800000.0
2007-05-22 18:52:00,88.291,88.3,88.286,88.3,12800000.0
2007-05-22 18:53:00,88.291,88.293,88.281,88.289,12800000.0
2007-05-22 18:54:00,88.291,88.291,88.278,88.278,11200000.0
2007-05-22 18:55:00,88.279,88.294,88.279,88.281,11200000.0
2007-05-22 18:56:00,88.281,88.289,88.27,88.282,16400000.0
2007-05-22 18:57:00,88.283,88.29,88.278,88.287,11200000.0
2007-05-22 18:58:00,88.274,88.283,88.272,88.283,11200000.0
2007-05-22 18:59:00,88.291,88.291,88.28,88.285,17600000.0
2007-05-22 19:00:00,88.281,88.299,88.281,88.299,12800000.0
2007-05-22 19:01:00,88.301,88.301,88.29,88.29,9600000.0
2007-05-22 19:02:00,88.284,88.284,88.268,88.268,11200000.0
2007-05-22 19:03:00,88.27,88.288,88.27,88.288,11200000.0
2007-05-22 19:04:00,88.279,88.295,88.279,88.293,16000000.0
2007-05-22 19:05:00,88.305,88.305,88.286,88.298,14400000.0
2007-05-22 19:06:00,88.294,88.302,88.292,88.296,16000000.0
2007-05-22 19:07:00,88.265,88.265,88.252,88.265,11200000.0
2007-05-22 19:08:00,88.252,88.252,88.235,88.237,17600000.0
2007-05-22 19:09:00,88.236,88.251,88.236,88.25,12800000.0
2007-05-22 19:10:00,88.244,88.253,88.242,88.25,17600000.0
2007-05-22 19:11:00,88.239,88.248,88.23,88.23,12800000.0
2007-05-22 19:12:00,88.231,88.262,88.231,88.262,11200000.0
2007-05-22 19:14:00,88.269,88.269,88.253,88.259,16000000.0
2007-05-22 19:15:00,88.276,88.285,88.276,88.285,12800000.0
2007-05-22 19:16:00,88.3,88.3,88.277,88.279,12800000.0
2007-05-22 19:17:00,88.278,88.284,88.263,88.263,12800000.0
2007-05-22 19:18:00,88.269,88.277,88.263,88.277,17000000.0
2007-05-22 19:19:00,88.269,88.281,88.269,88.281,16400000.0
2007-05-22 19:20:00,88.279,88.279,88.26,88.26,16000000.0
2007-05-22 19:21:00,88.277,88.287,88.275,88.283,11200000.0
2007-05-22 19:22:00,88.282,88.282,88.259,88.259,11200000.0
2007-05-22 19:23:00,88.26,88.27,88.247,88.263,17600000.0
2007-05-22 19:24:00,88.254,88.259,88.243,88.257,17600000.0
2007-05-22 19:25:00,88.256,88.256,88.241,88.25,17600000.0
2007-05-22 19:26:00,88.25,88.255,88.247,88.249,11200000.0
2007-05-22 19:27:00,88.239,88.244,88.235,88.235,11200000.0
2007-05-22 19:28:00,88.235,88.244,88.226,88.226,12200000.0
2007-05-22 19:29:00,88.244,88.258,88.244,88.255,11200000.0
2007-05-22 19:30:00,88.26,88.267,88.26,88.26,14400000.0
2007-05-22 19:31:00,88.262,88.265,88.245,88.264,11200000.0
2007-05-22 19:32:00,88.238,88.243,88.225,88.225,12800000.0
2007-05-22 19:33:00,88.266,88.272,88.248,88.248,12800000.0
2007-05-22 19:34:00,88.267,88.307,88.267,88.3,12800000.0
2007-05-22 19:35:00,88.322,88.329,88.319,88.32,17600000.0
2007-05-22 19:36:00,88.318,88.327,88.318,88.327,11200000.0
2007-05-22 19:37:00,88.324,88.334,88.321,88.334,11200000.0
2007-05-22 19:38:00,88.325,88.336,88.323,88.328,17600000.0
2007-05-22 19:39:00,88.332,88.333,88.315,88.326,16000000.0
2007-05-22 19:40:00,88.32,88.335,88.316,88.322,14400000.0
2007-05-22 19:41:00,88.326,88.328,88.321,88.321,9600000.0
2007-05-22 19:42:00,88.324,88.324,88.308,88.324,12800000.0
2007-05-22 19:43:00,88.316,88.336,88.316,88.328,11200000.0
2007-05-22 19:44:00,88.311,88.342,88.306,88.342,16000000.0
2007-05-22 19:45:00,88.321,88.331,88.321,88.329,12800000.0
2007-05-22 19:46:00,88.324,88.333,88.322,88.326,11200000.0
2007-05-22 19:47:00,88.318,88.318,88.301,88.301,16000000.0
2007-05-22 19:48:00,88.308,88.315,88.299,88.315,11200000.0
2007-05-22 19:49:00,88.311,88.324,88.301,88.301,12800000.0
2007-05-22 19:50:00,88.293,88.313,88.293,88.313,12800000.0
2007-05-22 19:51:00,88.314,88.314,88.309,88.309,17600000.0
2007-05-22 19:52:00,88.313,88.316,88.305,88.316,11200000.0
2007-05-22 19:53:00,88.314,88.314,88.301,88.308,12800000.0
2007-05-22 19:54:00,88.303,88.314,88.303,88.314,14400000.0
2007-05-22 19:55:00,88.326,88.326,88.318,88.321,17600000.0
2007-05-22 19:56:00,88.318,88.32,88.308,88.308,10600000.0
2007-05-22 19:57:00,88.302,88.305,88.293,88.295,12800000.0
2007-05-22 19:58:00,88.299,88.303,88.292,88.294,14400000.0
2007-05-22 19:59:00,88.295,88.309,88.29,88.309,13800000.0
2007-05-22 20:00:00,88.295,88.3,88.295,88.298,12800000.0
2007-05-22 20:01:00,88.301,88.301,88.291,88.297,11200000.0
2007-05-22 20:02:00,88.29,88.29,88.28,88.28,11200000.0
2007-05-22 20:03:00,88.297,88.311,88.292,88.31,16000000.0
2007-05-22 20:04:00,88.315,88.321,88.292,88.308,12800000.0
2007-05-22 20:05:00,88.318,88.327,88.318,88.324,12800000.0
2007-05-22 20:06:00,88.32,88.324,88.313,88.321,12800000.0
2007-05-22 20:08:00,88.302,88.305,88.293,88.3,12800000.0
2007-05-22 20:09:00,88.326,88.335,88.321,88.334,16000000.0
2007-05-22 20:10:00,88.337,88.338,88.327,88.329,17600000.0
2007-05-22 20:11:00,88.319,88.326,88.315,88.315,14400000.0
2007-05-22 20:12:00,88.328,88.335,88.319,88.321,14400000.0
2007-05-22 20:13:00,88.323,88.328,88.319,88.32,10600000.0
2007-05-22 20:14:00,88.322,88.333,88.309,88.309,11200000.0
2007-05-22 20:15:00,88.313,88.32,88.311,88.32,11200000.0
2007-05-22 20:16:00,88.318,88.32,88.31,88.31,12800000.0
2007-05-22 20:17:00,88.32,88.325,88.31,88.312,12800000.0
2007-05-22 20:18:00,88.308,88.314,88.302,88.306,12800000.0
2007-05-22 20:19:00,88.308,88.316,88.308,88.316,11200000.0
2007-05-22 20:20:00,88.318,88.318,88.309,88.316,11200000.0
2007-05-22 20:21:00,88.329,88.329,88.315,88.315,12800000.0
2007-05-22 20:22:00,88.314,88.325,88.309,88.325,11200000.0
2007-05-22 20:23:00,88.322,88.334,88.31,88.31,11200000.0
2007-05-22 20:24:00,88.321,88.333,88.319,88.326,16000000.0
2007-05-22 20:25:00,88.32,88.33,88.32,88.33,12800000.0
2007-05-22 20:26:00,88.309,88.321,88.309,88.313,12800000.0
2007-05-22 20:28:00,88.317,88.318,88.307,88.307,17600000.0
2007-05-22 20:29:00,88.309,88.321,88.307,88.307,11200000.0
2007-05-22 20:30:00,88.326,88.34,88.311,88.322,11200000.0
2007-05-22 20:31:00,88.31,88.321,88.31,88.315,14800000.0
2007-05-22 20:32:00,88.315,88.32,88.309,88.309,16000000.0
2007-05-22 20:33:00,88.324,88.326,88.31,88.316,16000000.0
2007-05-22 20:34:00,88.324,88.329,88.315,88.329,16000000.0
2007-05-22 20:35:00,88.327,88.336,88.32,88.32,14400000.0
2007-05-22 20:36:00,88.323,88.332,88.323,88.332,11200000.0
2007-05-22 20:37:00,88.328,88.336,88.327,88.329,17600000.0
2007-05-22 20:38:00,88.319,88.332,88.319,88.33,12800000.0
2007-05-22 20:39:00,88.33,88.336,88.33,88.334,8000000.0
2007-05-22 20:40:00,88.332,88.343,88.328,88.343,12200000.0
2007-05-22 20:41:00,88.34,88.342,88.332,88.335,17600000.0
2007-05-22 20:42:00,88.327,88.327,88.325,88.325,3200000.0
2007-05-22 20:43:00,88.335,88.34,88.335,88.338,11200000.0
2007-05-22 20:44:00,88.34,88.347,88.34,88.347,11200000.0
2007-05-22 20:45:00,88.355,88.355,88.326,88.326,11200000.0
2007-05-22 20:46:00,88.34,88.344,88.337,88.337,12800000.0
2007-05-22 20:47:00,88.319,88.319,88.252,88.311,11200000.0
2007-05-22 20:48:00,88.304,88.332,88.304,88.332,12800000.0
2007-05-22 20:49:00,88.316,88.316,88.301,88.308,12800000.0
2007-05-22 20:50:00,88.315,88.325,88.301,88.325,12800000.0
2007-05-22 20:51:00,88.31,88.319,88.306,88.306,16000000.0
2007-05-22 20:52:00,88.309,88.31,88.305,88.308,10600000.0
2007-05-22 20:53:00,88.31,88.31,88.304,88.308,13200000.0
2007-05-22 20:54:00,88.303,88.312,88.292,88.312,11200000.0
2007-05-22 20:55:00,88.303,88.312,88.288,88.288,12800000.0
2007-05-22 20:56:00,88.308,88.308,88.288,88.289,12200000.0
2007-05-22 20:57:00,88.308,88.315,88.304,88.309,12800000.0
2007-05-22 20:58:00,88.298,88.301,88.292,88.301,17600000.0
2007-05-22 20:59:00,88.307,88.307,88.297,88.306,16000000.0
2007-05-22 21:00:00,88.282,88.282,88.262,88.266,12800000.0
2007-05-22 21:01:00,88.264,88.274,88.264,88.274,12800000.0
2007-05-22 21:02:00,88.279,88.288,88.275,88.288,14400000.0
2007-05-22 21:03:00,88.271,88.271,88.265,88.27,11200000.0
2007-05-22 21:04:00,88.273,88.282,88.266,88.282,11200000.0
2007-05-22 21:05:00,88.286,88.289,88.279,88.289,14400000.0
2007-05-22 21:06:00,88.288,88.288,88.272,88.274,17600000.0
2007-05-22 21:07:00,88.264,88.283,88.257,88.271,12800000.0
2007-05-22 21:08:00,88.264,88.266,88.259,88.259,12800000.0
2007-05-22 21:09:00,88.255,88.259,88.248,88.248,14400000.0
2007-05-22 21:10:00,88.249,88.254,88.244,88.244,9600000.0
2007-05-22 21:11:00,88.248,88.268,88.248,88.257,17600000.0
2007-05-22 21:12:00,88.256,88.256,88.243,88.247,12800000.0
2007-05-22 21:13:00,88.246,88.256,88.241,88.254,12800000.0
2007-05-22 21:14:00,88.249,88.25,88.233,88.25,17600000.0
2007-05-22 21:15:00,88.247,88.255,88.236,88.244,17000000.0
2007-05-22 21:16:00,88.25,88.256,88.245,88.245,12800000.0
2007-05-22 21:17:00,88.257,88.257,88.243,88.25,12800000.0
2007-05-22 21:18:00,88.247,88.247,88.237,88.237,12800000.0
2007-05-22 21:19:00,88.244,88.244,88.232,88.236,11200000.0
2007-05-22 21:20:00,88.233,88.236,88.216,88.236,8000000.0
2007-05-22 21:21:00,88.215,88.227,88.214,88.227,16000000.0
2007-05-22 21:22:00,88.236,88.236,88.223,88.223,12800000.0
2007-05-22 21:23:00,88.217,88.243,88.216,88.243,13800000.0
2007-05-22 21:24:00,88.245,88.245,88.232,88.242,12800000.0
2007-05-22 21:25:00,88.24,88.24,88.215,88.215,12200000.0
2007-05-22 21:26:00,88.24,88.247,88.231,88.241,17600000.0
2007-05-22 21:27:00,88.229,88.231,88.202,88.208,12800000.0
2007-05-22 21:28:00,88.215,88.225,88.215,88.217,12800000.0
2007-05-22 21:29:00,88.225,88.229,88.225,88.229,3200000.0
2007-05-22 21:30:00,88.245,88.248,88.24,88.24,11200000.0
2007-05-22 21:31:00,88.232,88.243,88.232,88.24,11200000.0
2007-05-22 21:32:00,88.239,88.242,88.225,88.241,7400000.0
2007-05-22 21:33:00,88.241,88.246,88.236,88.244,12800000.0
2007-05-22 21:34:00,88.241,88.241,88.218,88.234,12800000.0
2007-05-22 21:35:00,88.238,88.238,88.222,88.232,8000000.0
2007-05-22 21:36:00,88.243,88.266,88.243,88.266,17600000.0
2007-05-22 21:37:00,88.264,88.264,88.25,88.256,12800000.0
2007-05-22 21:38:00,88.247,88.279,88.247,88.273,12800000.0
2007-05-22 21:39:00,88.27,88.28,88.27,88.27,16000000.0
2007-05-22 21:40:00,88.253,88.253,88.247,88.25,12800000.0
2007-05-22 21:41:00,88.26,88.278,88.26,88.278,11200000.0
2007-05-22 21:42:00,88.276,88.276,88.267,88.271,12800000.0
2007-05-22 21:43:00,88.262,88.268,88.255,88.257,17600000.0
2007-05-22 21:44:00,88.251,88.251,88.238,88.238,8000000.0
2007-05-22 21:45:00,88.253,88.264,88.248,88.264,12800000.0
2007-05-22 21:46:00,88.235,88.243,88.22,88.24,12800000.0
2007-05-22 21:47:00,88.265,88.265,88.253,88.257,11200000.0
2007-05-22 21:48:00,88.244,88.253,88.232,88.243,17600000.0
2007-05-22 21:49:00,88.251,88.261,88.17,88.256,11200000.0
2007-05-22 21:50:00,88.26,88.26,88.254,88.255,11200000.0
2007-05-22 21:51:00,88.247,88.25,88.242,88.242,11200000.0
2007-05-22 21:52:00,88.245,88.252,88.244,88.244,11200000.0
2007-05-22 21:53:00,88.252,88.261,88.246,88.248,12600000.0
2007-05-22 21:54:00,88.239,88.265,88.239,88.257,14400000.0
2007-05-22 21:55:00,88.256,88.27,88.25,88.267,16000000.0
2007-05-22 21:56:00,88.27,88.274,88.269,88.269,12800000.0
2007-05-22 21:57:00,88.278,88.295,88.278,88.293,12800000.0
2007-05-22 21:58:00,88.261,88.261,88.146,88.148,11200000.0
2007-05-22 21:59:00,88.119,88.125,88.119,88.125,8000000.0
2007-05-22 22:00:00,88.152,88.25,88.152,88.25,12800000.0
2007-05-22 22:01:00,88.254,88.264,88.168,88.168,12800000.0
2007-05-22 22:02:00,88.257,88.269,88.257,88.264,12800000.0
2007-05-22 22:03:00,88.265,88.265,88.252,88.252,12800000.0
2007-05-22 22:04:00,88.263,88.263,88.199,88.199,11200000.0
2007-05-22 22:05:00,88.257,88.257,88.242,88.242,11200000.0
2007-05-22 22:06:00,88.244,88.256,88.242,88.253,17600000.0
2007-05-22 22:07:00,88.253,88.253,88.24,88.25,12800000.0
2007-05-22 22:08:00,88.247,88.247,88.234,88.24,11200000.0
2007-05-22 22:09:00,88.236,88.253,88.236,88.253,11200000.0
2007-05-22 22:10:00,88.248,88.258,88.248,88.251,17600000.0
2007-05-22 22:11:00,88.251,88.251,88.196,88.196,17600000.0
2007-05-22 22:12:00,88.132,88.229,88.132,88.229,9600000.0
2007-05-22 22:13:00,88.24,88.246,88.232,88.235,17600000.0
2007-05-22 22:14:00,88.234,88.249,88.232,88.232,16000000.0
2007-05-22 22:15:00,88.247,88.247,88.232,88.241,11200000.0
2007-05-22 22:16:00,88.226,88.251,88.226,88.246,11200000.0
2007-05-22 22:17:00,88.229,88.249,88.229,88.229,11200000.0
2007-05-22 22:18:00,88.223,88.223,88.14,88.165,12800000.0
2007-05-22 22:19:00,88.224,88.233,88.224,88.233,14400000.0
2007-05-22 22:20:00,88.244,88.244,88.23,88.234,11200000.0
2007-05-22 22:21:00,88.217,88.228,88.217,88.218,16000000.0
2007-05-22 22:22:00,88.222,88.228,88.216,88.217,11200000.0
2007-05-22 22:23:00,88.225,88.237,88.221,88.237,12800000.0
2007-05-22 22:24:00,88.224,88.245,88.224,88.232,12800000.0
2007-05-22 22:25:00,88.242,88.244,88.225,88.244,12800000.0
2007-05-22 22:26:00,88.243,88.252,88.243,88.252,9600000.0
2007-05-22 22:27:00,88.251,88.251,88.23,88.23,12800000.0
2007-05-22 22:28:00,88.242,88.25,88.24,88.24,17600000.0
2007-05-22 22:29:00,88.231,88.248,88.23,88.232,12200000.0
2007-05-22 22:30:00,88.246,88.247,88.237,88.247,11200000.0
2007-05-22 22:31:00,88.253,88.256,88.249,88.249,11200000.0
2007-05-22 22:32:00,88.262,88.262,88.24,88.248,12800000.0
2007-05-22 22:33:00,88.268,88.268,88.241,88.255,12800000.0
2007-05-22 22:34:00,88.265,88.265,88.253,88.264,12800000.0
2007-05-22 22:35:00,88.261,88.274,88.258,88.274,12800000.0
2007-05-22 22:36:00,88.262,88.268,88.261,88.262,12800000.0
2007-05-22 22:37:00,88.271,88.271,88.252,88.252,8000000.0
2007-05-22 22:38:00,88.257,88.264,88.247,88.255,12800000.0
2007-05-22 22:39:00,88.226,88.23,88.214,88.214,11200000.0
2007-05-22 22:40:00,88.227,88.24,88.227,88.232,16400000.0
2007-05-22 22:41:00,88.238,88.24,88.219,88.233,8000000.0
2007-05-22 22:42:00,88.257,88.257,88.241,88.246,11200000.0
2007-05-22 22:43:00,88.237,88.245,88.182,88.202,16000000.0
2007-05-22 22:44:00,88.126,88.177,88.126,88.126,16000000.0
2007-05-22 22:45:00,88.247,88.274,88.247,88.247,14800000.0
2007-05-22 22:46:00,88.191,88.245,88.191,88.245,12800000.0
2007-05-22 22:47:00,88.251,88.261,88.251,88.26,12800000.0
2007-05-22 22:48:00,88.238,88.28,88.206,88.28,12800000.0
2007-05-22 22:49:00,88.302,88.302,88.257,88.298,12800000.0
2007-05-22 22:50:00,88.283,88.305,88.227,88.227,17000000.0
2007-05-22 22:51:00,88.303,88.303,88.281,88.292,11200000.0
2007-05-22 22:52:00,88.282,88.289,88.271,88.271,14400000.0
2007-05-22 22:53:00,88.284,88.294,88.284,88.294,11200000.0
2007-05-22 22:54:00,88.287,88.29,88.278,88.288,11200000.0
2007-05-22 22:55:00,88.294,88.294,88.283,88.283,8000000.0
2007-05-22 22:56:00,88.27,88.28,88.264,88.276,12800000.0
2007-05-22 22:57:00,88.288,88.294,88.284,88.293,14400000.0
2007-05-22 22:58:00,88.295,88.295,88.277,88.28,13800000.0
2007-05-22 22:59:00,88.295,88.302,88.273,88.273,10600000.0
2007-05-22 23:00:00,88.272,88.275,88.265,88.275,12800000.0
2007-05-22 23:01:00,88.275,88.277,88.269,88.269,8000000.0
2007-05-22 23:02:00,88.266,88.267,88.263,88.267,6400000.0
2007-05-22 23:03:00,88.27,88.28,88.265,88.28,17600000.0
2007-05-22 23:04:00,88.288,88.306,88.288,88.306,11200000.0
2007-05-22 23:05:00,88.303,88.303,88.29,88.29,12800000.0
2007-05-22 23:06:00,88.291,88.298,88.282,88.282,8000000.0
2007-05-22 23:07:00,88.296,88.301,88.292,88.297,11200000.0
2007-05-22 23:08:00,88.294,88.294,88.202,88.287,14400000.0
2007-05-22 23:10:00,88.282,88.282,88.263,88.263,11200000.0
2007-05-22 23:11:00,88.283,88.292,88.283,88.291,12800000.0
2007-05-22 23:12:00,88.269,88.281,88.254,88.255,14400000.0
2007-05-22 23:13:00,88.277,88.281,88.264,88.281,14400000.0
2007-05-22 23:14:00,88.271,88.276,88.265,88.265,12800000.0
2007-05-22 23:15:00,88.278,88.29,88.278,88.29,9600000.0
2007-05-22 23:16:00,88.265,88.272,88.261,88.261,12800000.0
2007-05-22 23:17:00,88.26,88.263,88.244,88.251,12200000.0
2007-05-22 23:18:00,88.259,88.266,88.253,88.266,11200000.0
2007-05-22 23:19:00,88.269,88.269,88.266,88.267,11200000.0
2007-05-22 23:20:00,88.25,88.255,88.238,88.245,12800000.0
2007-05-22 23:21:00,88.258,88.26,88.249,88.249,11200000.0
2007-05-22 23:22:00,88.247,88.255,88.247,88.255,12800000.0
2007-05-22 23:23:00,88.25,88.259,88.25,88.254,12800000.0
2007-05-22 23:24:00,88.242,88.257,88.242,88.257,12800000.0
2007-05-22 23:25:00,88.258,88.258,88.254,88.254,12800000.0
2007-05-22 23:26:00,88.255,88.257,88.246,88.257,16000000.0
2007-05-22 23:27:00,88.244,88.256,88.244,88.248,8000000.0
2007-05-22 23:28:00,88.247,88.247,88.227,88.229,12200000.0
2007-05-22 23:29:00,88.214,88.241,88.214,88.237,11200000.0
2007-05-22 23:30:00,88.248,88.248,88.234,88.234,12800000.0
2007-05-22 23:31:00,88.232,88.237,88.216,88.235,11200000.0
2007-05-22 23:32:00,88.221,88.221,88.209,88.218,9000000.0
2007-05-22 23:33:00,88.22,88.239,88.214,88.239,14400000.0
2007-05-22 23:34:00,88.24,88.24,88.226,88.24,14400000.0
2007-05-22 23:35:00,88.245,88.247,88.235,88.238,12800000.0
2007-05-22 23:36:00,88.23,88.234,88.223,88.223,12800000.0
2007-05-22 23:37:00,88.219,88.226,88.213,88.216,16000000.0
2007-05-22 23:38:00,88.221,88.221,88.208,88.215,11200000.0
2007-05-22 23:39:00,88.223,88.228,88.135,88.222,11200000.0
2007-05-22 23:40:00,88.222,88.229,88.205,88.217,12800000.0
2007-05-22 23:41:00,88.22,88.227,88.218,88.221,12800000.0
2007-05-22 23:42:00,88.22,88.222,88.213,88.218,14400000.0
2007-05-22 23:43:00,88.211,88.232,88.211,88.232,11200000.0
2007-05-22 23:44:00,88.238,88.246,88.236,88.246,12800000.0
2007-05-22 23:45:00,88.243,88.249,88.241,88.241,11200000.0
2007-05-22 23:46:00,88.251,88.255,88.243,88.247,11200000.0
2007-05-22 23:47:00,88.255,88.255,88.229,88.243,11200000.0
2007-05-22 23:48:00,88.247,88.258,88.245,88.258,12200000.0
2007-05-22 23:49:00,88.254,88.254,88.234,88.235,14400000.0
2007-05-22 23:50:00,88.229,88.234,88.225,88.234,11200000.0
2007-05-22 23:51:00,88.243,88.249,88.235,88.235,11200000.0
2007-05-22 23:52:00,88.228,88.259,88.228,88.256,14400000.0
2007-05-22 23:53:00,88.254,88.256,88.246,88.256,14400000.0
2007-05-22 23:54:00,88.263,88.267,88.262,88.262,11200000.0
2007-05-22 23:55:00,88.264,88.271,88.257,88.257,12800000.0
2007-05-22 23:56:00,88.264,88.264,88.241,88.251,12800000.0
2007-05-22 23:57:00,88.263,88.263,88.253,88.259,8000000.0
2007-05-22 23:58:00,88.256,88.256,88.24,88.256,11200000.0
2007-05-22 23:59:00,88.235,88.258,88.235,88.258,13800000.0
2007-05-23 00:00:00,88.244,88.251,88.238,88.243,12800000.0
2007-05-23 00:01:00,88.246,88.252,88.242,88.244,16000000.0
2007-05-23 00:02:00,88.239,88.241,88.226,88.24,12800000.0
2007-05-23 00:03:00,88.228,88.236,88.228,88.23,12800000.0
2007-05-23 00:04:00,88.237,88.246,88.227,88.245,14400000.0
2007-05-23 00:05:00,88.252,88.259,88.25,88.252,13800000.0
2007-05-23 00:06:00,88.239,88.251,88.237,88.247,11200000.0
2007-05-23 00:07:00,88.247,88.26,88.236,88.26,14400000.0
2007-05-23 00:08:00,88.249,88.266,88.247,88.266,11200000.0
2007-05-23 00:09:00,88.246,88.258,88.246,88.25,10600000.0
2007-05-23 00:10:00,88.259,88.263,88.252,88.262,16000000.0
2007-05-23 00:11:00,88.261,88.261,88.25,88.25,10600000.0
2007-05-23 00:12:00,88.257,88.267,88.256,88.265,10600000.0
2007-05-23 00:13:00,88.257,88.257,88.245,88.245,11200000.0
2007-05-23 00:14:00,88.254,88.254,88.242,88.242,10600000.0
2007-05-23 00:15:00,88.249,88.257,88.241,88.253,12800000.0
2007-05-23 00:16:00,88.259,88.264,88.245,88.264,11200000.0
2007-05-23 00:17:00,88.258,88.258,88.242,88.247,12800000.0
2007-05-23 00:18:00,88.238,88.249,88.238,88.249,11200000.0
2007-05-23 00:19:00,88.252,88.252,88.245,88.25,12800000.0
2007-05-23 00:20:00,88.253,88.253,88.181,88.228,14400000.0
2007-05-23 00:21:00,88.235,88.24,88.235,88.24,9600000.0
2007-05-23 00:22:00,88.234,88.241,88.214,88.231,17600000.0
2007-05-23 00:23:00,88.238,88.245,88.234,88.245,11200000.0
2007-05-23 00:24:00,88.241,88.245,88.232,88.239,17600000.0
2007-05-23 00:25:00,88.236,88.242,88.231,88.241,11200000.0
2007-05-23 00:26:00,88.244,88.256,88.244,88.256,11200000.0
2007-05-23 00:27:00,88.241,88.261,88.241,88.261,8000000.0
2007-05-23 00:28:00,88.272,88.272,88.264,88.264,12800000.0
2007-05-23 00:29:00,88.272,88.283,88.218,88.276,17600000.0
2007-05-23 00:30:00,88.288,88.3,88.288,88.294,12800000.0
2007-05-23 00:31:00,88.306,88.318,88.306,88.318,11200000.0
2007-05-23 00:32:00,88.325,88.326,88.319,88.319,14400000.0
2007-05-23 00:33:00,88.309,88.326,88.309,88.321,16000000.0
2007-05-23 00:34:00,88.328,88.329,88.301,88.306,17600000.0
2007-05-23 00:35:00,88.311,88.311,88.304,88.306,11200000.0
2007-05-23 00:36:00,88.29,88.29,88.279,88.289,9600000.0
2007-05-23 00:37:00,88.288,88.288,88.282,88.287,11200000.0
2007-05-23 00:38:00,88.284,88.298,88.282,88.298,14400000.0
2007-05-23 00:39:00,88.306,88.308,88.287,88.308,12800000.0
2007-05-23 00:40:00,88.3,88.306,88.298,88.305,12800000.0
2007-05-23 00:41:00,88.309,88.309,88.294,88.306,12800000.0
2007-05-23 00:42:00,88.314,88.317,88.301,88.311,11200000.0
2007-05-23 00:43:00,88.316,88.318,88.307,88.307,14400000.0
2007-05-23 00:44:00,88.299,88.335,88.299,88.317,17600000.0
2007-05-23 00:45:00,88.315,88.318,88.309,88.318,11200000.0
2007-05-23 00:46:00,88.319,88.32,88.313,88.32,16000000.0
2007-05-23 00:47:00,88.301,88.323,88.301,88.31,17000000.0
2007-05-23 00:48:00,88.311,88.317,88.303,88.303,11200000.0
2007-05-23 00:49:00,88.301,88.302,88.292,88.293,16000000.0
2007-05-23 00:50:00,88.297,88.3,88.287,88.288,11200000.0
2007-05-23 00:51:00,88.281,88.29,88.272,88.29,11200000.0
2007-05-23 00:52:00,88.293,88.312,88.293,88.31,14400000.0
2007-05-23 00:53:00,88.329,88.345,88.329,88.34,16000000.0
2007-05-23 00:54:00,88.348,88.348,88.327,88.327,16000000.0
2007-05-23 00:55:00,88.335,88.344,88.335,88.343,11200000.0
2007-05-23 00:56:00,88.35,88.358,88.348,88.351,14400000.0
2007-05-23 00:57:00,88.346,88.364,88.346,88.364,16000000.0
2007-05-23 00:58:00,88.355,88.366,88.351,88.364,11200000.0
2007-05-23 00:59:00,88.271,88.362,88.271,88.362,11200000.0
2007-05-23 01:00:00,88.361,88.361,88.34,88.342,11200000.0
2007-05-23 01:01:00,88.35,88.36,88.332,88.36,8000000.0
2007-05-23 01:02:00,88.369,88.369,88.344,88.355,11200000.0
2007-05-23 01:03:00,88.367,88.367,88.363,88.363,8000000.0
2007-05-23 01:04:00,88.36,88.375,88.36,88.375,11200000.0
2007-05-23 01:05:00,88.389,88.432,88.319,88.319,11200000.0
2007-05-23 01:06:00,88.376,88.398,88.376,88.397,11200000.0
2007-05-23 01:07:00,88.39,88.401,88.329,88.401,11200000.0
2007-05-23 01:08:00,88.405,88.405,88.384,88.394,11200000.0
2007-05-23 01:09:00,88.392,88.392,88.385,88.385,11200000.0
2007-05-23 01:10:00,88.383,88.384,88.373,88.373,17600000.0
2007-05-23 01:11:00,88.369,88.386,88.367,88.367,14400000.0
2007-05-23 01:12:00,88.363,88.375,88.363,88.369,12800000.0
2007-05-23 01:13:00,88.372,88.379,88.37,88.379,12800000.0
2007-05-23 01:14:00,88.372,88.39,88.372,88.39,11200000.0
2007-05-23 01:15:00,88.378,88.384,88.378,88.381,9600000.0
2007-05-23 01:16:00,88.364,88.366,88.356,88.361,11200000.0
2007-05-23 01:17:00,88.365,88.368,88.36,88.36,12800000.0
2007-05-23 01:18:00,88.37,88.37,88.351,88.351,11200000.0
2007-05-23 01:19:00,88.368,88.372,88.359,88.362,12800000.0
2007-05-23 01:20:00,88.358,88.366,88.354,88.357,16000000.0
2007-05-23 01:21:00,88.361,88.371,88.359,88.365,12800000.0
2007-05-23 01:22:00,88.348,88.358,88.347,88.352,12800000.0
2007-05-23 01:23:00,88.348,88.361,88.348,88.36,12800000.0
2007-05-23 01:24:00,88.358,88.371,88.358,88.366,12800000.0
2007-05-23 01:25:00,88.365,88.376,88.363,88.368,13800000.0
2007-05-23 01:26:00,88.384,88.384,88.368,88.376,11200000.0
2007-05-23 01:27:00,88.372,88.382,88.36,88.375,11200000.0
2007-05-23 01:28:00,88.385,88.39,88.374,88.383,17600000.0
2007-05-23 01:29:00,88.381,88.382,88.374,88.374,11200000.0
2007-05-23 01:30:00,88.374,88.38,88.37,88.38,11200000.0
2007-05-23 01:31:00,88.376,88.38,88.369,88.369,14400000.0
2007-05-23 01:32:00,88.375,88.377,88.372,88.375,9600000.0
2007-05-23 01:33:00,88.38,88.38,88.359,88.368,9600000.0
2007-05-23 01:34:00,88.357,88.386,88.357,88.379,17600000.0
2007-05-23 01:35:00,88.38,88.38,88.275,88.376,11200000.0
2007-05-23 01:36:00,88.384,88.386,88.373,88.382,12800000.0
2007-05-23 01:37:00,88.388,88.395,88.385,88.385,9600000.0
2007-05-23 01:38:00,88.38,88.381,88.368,88.369,17600000.0
2007-05-23 01:39:00,88.381,88.385,88.356,88.356,16000000.0
2007-05-23 01:40:00,88.359,88.359,88.349,88.351,12800000.0
2007-05-23 01:41:00,88.356,88.358,88.347,88.358,12800000.0
2007-05-23 01:42:00,88.365,88.365,88.355,88.356,11200000.0
2007-05-23 01:43:00,88.362,88.362,88.303,88.354,9600000.0
2007-05-23 01:44:00,88.355,88.361,88.346,88.357,11200000.0
2007-05-23 01:45:00,88.345,88.363,88.345,88.363,11200000.0
2007-05-23 01:46:00,88.362,88.365,88.355,88.355,11200000.0
2007-05-23 01:47:00,88.357,88.37,88.357,88.37,11200000.0
2007-05-23 01:48:00,88.344,88.361,88.339,88.344,12800000.0
2007-05-23 01:49:00,88.351,88.351,88.338,88.338,9600000.0
2007-05-23 01:50:00,88.333,88.334,88.32,88.334,16000000.0
2007-05-23 01:51:00,88.345,88.345,88.323,88.327,17600000.0
2007-05-23 01:52:00,88.327,88.341,88.327,88.341,12800000.0
2007-05-23 01:53:00,88.34,88.346,88.334,88.346,12800000.0
2007-05-23 01:54:00,88.349,88.351,88.341,88.351,12800000.0
2007-05-23 01:55:00,88.348,88.348,88.338,88.344,12800000.0
2007-05-23 01:56:00,88.339,88.345,88.337,88.341,16000000.0
2007-05-23 01:57:00,88.343,88.35,88.337,88.338,12800000.0
2007-05-23 01:58:00,88.345,88.364,88.345,88.364,17000000.0
2007-05-23 01:59:00,88.352,88.36,88.352,88.353,11200000.0
2007-05-23 02:00:00,88.337,88.337,88.309,88.309,9600000.0
2007-05-23 02:01:00,88.321,88.328,88.321,88.328,11200000.0
2007-05-23 02:02:00,88.332,88.34,88.332,88.339,11200000.0
2007-05-23 02:03:00,88.34,88.342,88.329,88.342,12800000.0
2007-05-23 02:04:00,88.335,88.349,88.335,88.347,12800000.0
2007-05-23 02:05:00,88.353,88.364,88.353,88.363,12800000.0
2007-05-23 02:06:00,88.351,88.364,88.348,88.364,14400000.0
2007-05-23 02:07:00,88.371,88.371,88.36,88.371,21200000.0
2007-05-23 02:08:00,88.373,88.382,88.354,88.382,11200000.0
2007-05-23 02:09:00,88.365,88.376,88.365,88.368,13800000.0
2007-05-23 02:10:00,88.369,88.392,88.369,88.392,16000000.0
2007-05-23 02:11:00,88.394,88.405,88.384,88.4,12800000.0
2007-05-23 02:12:00,88.383,88.402,88.383,88.396,14400000.0
2007-05-23 02:13:00,88.401,88.424,88.401,88.405,16000000.0
2007-05-23 02:14:00,88.419,88.429,88.413,88.413,16000000.0
2007-05-23 02:15:00,88.404,88.411,88.384,88.399,12800000.0
2007-05-23 02:16:00,88.41,88.424,88.41,88.424,11200000.0
2007-05-23 02:17:00,88.43,88.43,88.421,88.426,11200000.0
2007-05-23 02:18:00,88.422,88.422,88.414,88.418,9600000.0
2007-05-23 02:19:00,88.416,88.431,88.407,88.431,11200000.0
2007-05-23 02:20:00,88.42,88.447,88.42,88.441,14400000.0
2007-05-23 02:21:00,88.413,88.415,88.399,88.405,17600000.0
2007-05-23 02:22:00,88.405,88.417,88.403,88.416,14400000.0
2007-05-23 02:23:00,88.414,88.429,88.414,88.429,11200000.0
2007-05-23 02:24:00,88.436,88.436,88.415,88.43,13200000.0
2007-05-23 02:25:00,88.437,88.44,88.431,88.433,24000000.0
2007-05-23 02:26:00,88.41,88.412,88.41,88.412,3200000.0
2007-05-23 02:27:00,88.425,88.425,88.41,88.41,12800000.0
2007-05-23 02:28:00,88.416,88.421,88.413,88.413,11200000.0
2007-05-23 02:29:00,88.409,88.415,88.408,88.408,11200000.0
2007-05-23 02:30:00,88.419,88.428,88.413,88.419,17600000.0
2007-05-23 02:31:00,88.41,88.428,88.41,88.417,17600000.0
2007-05-23 02:32:00,88.418,88.418,88.4,88.407,12800000.0
2007-05-23 02:33:00,88.405,88.417,88.405,88.413,11200000.0
2007-05-23 02:34:00,88.396,88.408,88.382,88.408,12800000.0
2007-05-23 02:35:00,88.4,88.406,88.395,88.402,12800000.0
2007-05-23 02:36:00,88.405,88.405,88.368,88.368,11200000.0
2007-05-23 02:37:00,88.39,88.39,88.382,88.388,12800000.0
2007-05-23 02:38:00,88.415,88.415,88.405,88.411,12800000.0
2007-05-23 02:39:00,88.41,88.41,88.399,88.399,11200000.0
2007-05-23 02:40:00,88.404,88.404,88.382,88.398,15400000.0
2007-05-23 02:41:00,88.399,88.404,88.386,88.392,12200000.0
2007-05-23 02:42:00,88.382,88.403,88.382,88.403,11200000.0
2007-05-23 02:43:00,88.397,88.405,88.397,88.405,25000000.0
2007-05-23 02:44:00,88.412,88.412,88.378,88.378,12800000.0
2007-05-23 02:45:00,88.395,88.402,88.394,88.398,16000000.0
2007-05-23 02:46:00,88.394,88.394,88.383,88.393,8000000.0
2007-05-23 02:47:00,88.38,88.384,88.374,88.374,16000000.0
2007-05-23 02:48:00,88.37,88.374,88.363,88.368,11200000.0
2007-05-23 02:49:00,88.375,88.397,88.374,88.397,16000000.0
2007-05-23 02:50:00,88.385,88.394,88.385,88.391,17600000.0
2007-05-23 02:51:00,88.389,88.411,88.389,88.402,16000000.0
2007-05-23 02:52:00,88.408,88.416,88.401,88.413,12800000.0
2007-05-23 02:53:00,88.398,88.398,88.336,88.394,12800000.0
2007-05-23 02:54:00,88.394,88.401,88.379,88.393,11200000.0
2007-05-23 02:55:00,88.38,88.408,88.374,88.408,12800000.0
2007-05-23 02:56:00,88.414,88.429,88.414,88.422,11200000.0
2007-05-23 02:57:00,88.426,88.426,88.415,88.415,7400000.0
2007-05-23 02:58:00,88.422,88.439,88.422,88.439,13800000.0
2007-05-23 02:59:00,88.418,88.418,88.39,88.407,16000000.0
2007-05-23 03:00:00,88.429,88.436,88.418,88.424,11200000.0
2007-05-23 03:01:00,88.433,88.433,88.401,88.41,12800000.0
2007-05-23 03:02:00,88.414,88.427,88.414,88.427,12800000.0
2007-05-23 03:03:00,88.419,88.419,88.397,88.397,12800000.0
2007-05-23 03:04:00,88.388,88.4,88.388,88.4,12800000.0
2007-05-23 03:05:00,88.399,88.399,88.377,88.377,18000000.0
2007-05-23 03:06:00,88.388,88.388,88.373,88.373,11200000.0
2007-05-23 03:07:00,88.371,88.386,88.371,88.386,11200000.0
2007-05-23 03:08:00,88.388,88.388,88.363,88.38,11600000.0
2007-05-23 03:09:00,88.385,88.385,88.365,88.377,12800000.0
2007-05-23 03:10:00,88.379,88.389,88.379,88.38,11200000.0
2007-05-23 03:11:00,88.363,88.368,88.349,88.349,12200000.0
2007-05-23 03:12:00,88.342,88.35,88.338,88.348,12800000.0
2007-05-23 03:13:00,88.351,88.362,88.351,88.359,14400000.0
2007-05-23 03:14:00,88.352,88.355,88.332,88.336,12800000.0
2007-05-23 03:15:00,88.353,88.353,88.327,88.34,17600000.0
2007-05-23 03:16:00,88.337,88.347,88.324,88.324,16000000.0
2007-05-23 03:17:00,88.332,88.332,88.315,88.315,12800000.0
2007-05-23 03:18:00,88.335,88.346,88.332,88.346,16000000.0
2007-05-23 03:19:00,88.342,88.348,88.334,88.346,16000000.0
2007-05-23 03:20:00,88.343,88.35,88.338,88.344,17600000.0
2007-05-23 03:21:00,88.344,88.344,88.331,88.331,12800000.0
2007-05-23 03:22:00,88.34,88.347,88.34,88.341,12800000.0
2007-05-23 03:23:00,88.338,88.338,88.323,88.334,12800000.0
2007-05-23 03:24:00,88.325,88.329,88.304,88.312,12800000.0
2007-05-23 03:25:00,88.325,88.326,88.318,88.323,19200000.0
2007-05-23 03:26:00,88.305,88.318,88.304,88.318,12800000.0
2007-05-23 03:27:00,88.331,88.349,88.331,88.34,12800000.0
2007-05-23 03:28:00,88.341,88.357,88.34,88.357,12800000.0
2007-05-23 03:29:00,88.371,88.376,88.353,88.353,11200000.0
2007-05-23 03:30:00,88.352,88.368,88.352,88.368,15400000.0
2007-05-23 03:31:00,88.356,88.363,88.349,88.349,32000000.0
2007-05-23 03:32:00,88.385,88.392,88.372,88.38,11200000.0
2007-05-23 03:33:00,88.389,88.421,88.389,88.421,12800000.0
2007-05-23 03:34:00,88.437,88.438,88.432,88.432,11200000.0
2007-05-23 03:35:00,88.43,88.43,88.411,88.417,14400000.0
2007-05-23 03:36:00,88.435,88.436,88.419,88.423,12800000.0
2007-05-23 03:37:00,88.411,88.43,88.41,88.425,17600000.0
2007-05-23 03:38:00,88.444,88.452,88.436,88.452,12800000.0
2007-05-23 03:39:00,88.412,88.432,88.412,88.425,17600000.0
2007-05-23 03:40:00,88.427,88.429,88.415,88.415,12800000.0
2007-05-23 03:41:00,88.433,88.445,88.432,88.445,9600000.0
2007-05-23 03:42:00,88.455,88.455,88.425,88.425,7400000.0
2007-05-23 03:43:00,88.441,88.444,88.429,88.43,14400000.0
2007-05-23 03:44:00,88.44,88.455,88.429,88.455,14400000.0
2007-05-23 03:45:00,88.446,88.455,88.446,88.452,14400000.0
2007-05-23 03:46:00,88.451,88.46,88.451,88.454,11200000.0
2007-05-23 03:47:00,88.426,88.436,88.424,88.429,12800000.0
2007-05-23 03:48:00,88.434,88.441,88.425,88.425,12800000.0
2007-05-23 03:49:00,88.424,88.442,88.419,88.431,12800000.0
2007-05-23 03:50:00,88.422,88.423,88.402,88.42,11600000.0
2007-05-23 03:51:00,88.417,88.417,88.392,88.396,12200000.0
2007-05-23 03:52:00,88.388,88.393,88.388,88.393,8000000.0
2007-05-23 03:53:00,88.398,88.416,88.398,88.416,11200000.0
2007-05-23 03:54:00,88.412,88.418,88.4,88.411,11200000.0
2007-05-23 03:55:00,88.413,88.413,88.388,88.388,11200000.0
2007-05-23 03:56:00,88.382,88.418,88.382,88.418,11200000.0
2007-05-23 03:57:00,88.423,88.439,88.399,88.439,11200000.0
2007-05-23 03:58:00,88.42,88.42,88.397,88.417,12200000.0
2007-05-23 03:59:00,88.408,88.432,88.404,88.423,17000000.0
2007-05-23 04:00:00,88.427,88.442,88.421,88.442,14400000.0
2007-05-23 04:01:00,88.44,88.444,88.419,88.444,11200000.0
2007-05-23 04:02:00,88.425,88.443,88.421,88.44,16000000.0
2007-05-23 04:03:00,88.446,88.477,88.372,88.372,11200000.0
2007-05-23 04:04:00,88.447,88.447,88.428,88.431,14400000.0
2007-05-23 04:05:00,88.422,88.431,88.404,88.428,14400000.0
2007-05-23 04:06:00,88.432,88.432,88.417,88.417,9600000.0
2007-05-23 04:07:00,88.397,88.421,88.397,88.421,12800000.0
2007-05-23 04:08:00,88.413,88.413,88.386,88.396,12800000.0
2007-05-23 04:09:00,88.397,88.399,88.385,88.399,11200000.0
2007-05-23 04:10:00,88.403,88.403,88.392,88.392,6400000.0
2007-05-23 04:12:00,88.392,88.405,88.392,88.405,12800000.0
2007-05-23 04:13:00,88.408,88.422,88.408,88.42,17600000.0
2007-05-23 04:14:00,88.425,88.428,88.412,88.424,11200000.0
2007-05-23 04:15:00,88.412,88.412,88.397,88.408,16000000.0
2007-05-23 04:16:00,88.389,88.395,88.383,88.394,7400000.0
2007-05-23 04:17:00,88.394,88.406,88.394,88.406,17600000.0
2007-05-23 04:18:00,88.395,88.395,88.386,88.386,12800000.0
2007-05-23 04:19:00,88.375,88.394,88.369,88.394,35200000.0
2007-05-23 04:20:00,88.395,88.397,88.387,88.387,11200000.0
2007-05-23 04:21:00,88.402,88.402,88.385,88.385,11200000.0
2007-05-23 04:22:00,88.391,88.397,88.388,88.389,12800000.0
2007-05-23 04:23:00,88.381,88.398,88.38,88.398,12800000.0
2007-05-23 04:24:00,88.376,88.385,88.366,88.385,16400000.0
2007-05-23 04:25:00,88.398,88.398,88.379,88.393,16000000.0
2007-05-23 04:26:00,88.4,88.418,88.4,88.406,12800000.0
2007-05-23 04:27:00,88.398,88.414,88.397,88.404,17000000.0
2007-05-23 04:28:00,88.382,88.411,88.382,88.384,12800000.0
2007-05-23 04:29:00,88.406,88.406,88.375,88.381,14400000.0
2007-05-23 04:30:00,88.376,88.393,88.327,88.386,11200000.0
2007-05-23 04:31:00,88.39,88.394,88.377,88.393,12800000.0
2007-05-23 04:32:00,88.401,88.401,88.391,88.399,17600000.0
2007-05-23 04:33:00,88.4,88.4,88.378,88.378,12800000.0
2007-05-23 04:34:00,88.378,88.396,88.378,88.396,14400000.0
2007-05-23 04:35:00,88.402,88.402,88.375,88.38,11200000.0
2007-05-23 04:36:00,88.39,88.401,88.39,88.393,8000000.0
2007-05-23 04:37:00,88.373,88.373,88.356,88.356,12200000.0
2007-05-23 04:38:00,88.35,88.355,88.338,88.338,16000000.0
2007-05-23 04:39:00,88.381,88.387,88.371,88.381,14400000.0
2007-05-23 04:40:00,88.384,88.4,88.384,88.396,12800000.0
2007-05-23 04:41:00,88.391,88.399,88.389,88.391,11200000.0
2007-05-23 04:42:00,88.403,88.412,88.4,88.404,11200000.0
2007-05-23 04:43:00,88.404,88.414,88.401,88.414,12800000.0
2007-05-23 04:44:00,88.415,88.418,88.404,88.411,12800000.0
2007-05-23 04:45:00,88.409,88.409,88.379,88.392,11200000.0
2007-05-23 04:46:00,88.395,88.412,88.393,88.412,12800000.0
2007-05-23 04:47:00,88.424,88.424,88.412,88.413,16000000.0
2007-05-23 04:48:00,88.419,88.423,88.418,88.422,11200000.0
2007-05-23 04:49:00,88.41,88.41,88.403,88.405,12800000.0
2007-05-23 04:50:00,88.397,88.407,88.397,88.404,17600000.0
2007-05-23 04:51:00,88.406,88.406,88.386,88.386,16000000.0
2007-05-23 04:52:00,88.387,88.396,88.387,88.394,12800000.0
2007-05-23 04:53:00,88.393,88.393,88.38,88.383,12800000.0
2007-05-23 04:54:00,88.384,88.384,88.376,88.381,33600000.0
2007-05-23 04:55:00,88.398,88.4,88.386,88.397,11200000.0
2007-05-23 04:56:00,88.393,88.399,88.382,88.388,16000000.0
2007-05-23 04:57:00,88.388,88.389,88.379,88.384,17600000.0
2007-05-23 04:58:00,88.367,88.374,88.362,88.374,14400000.0
2007-05-23 04:59:00,88.375,88.375,88.356,88.366,17000000.0
2007-05-23 05:00:00,88.365,88.371,88.36,88.371,17000000.0
2007-05-23 05:01:00,88.363,88.364,88.35,88.364,13800000.0
2007-05-23 05:02:00,88.36,88.37,88.36,88.37,18000000.0
2007-05-23 05:03:00,88.372,88.372,88.359,88.359,17600000.0
2007-05-23 05:04:00,88.346,88.364,88.344,88.362,12800000.0
2007-05-23 05:05:00,88.365,88.374,88.355,88.355,12800000.0
2007-05-23 05:06:00,88.383,88.383,88.358,88.358,11200000.0
2007-05-23 05:07:00,88.369,88.373,88.363,88.363,11200000.0
2007-05-23 05:08:00,88.36,88.379,88.358,88.365,11200000.0
2007-05-23 05:09:00,88.365,88.365,88.341,88.351,11200000.0
2007-05-23 05:10:00,88.332,88.35,88.323,88.323,12800000.0
2007-05-23 05:11:00,88.351,88.356,88.347,88.356,9600000.0
2007-05-23 05:12:00,88.338,88.351,88.338,88.341,17600000.0
2007-05-23 05:13:00,88.355,88.358,88.348,88.358,11200000.0
2007-05-23 05:14:00,88.331,88.34,88.325,88.34,16000000.0
2007-05-23 05:15:00,88.339,88.347,88.339,88.347,12800000.0
2007-05-23 05:16:00,88.347,88.347,88.331,88.335,16000000.0
2007-05-23 05:17:00,88.338,88.349,88.336,88.339,17600000.0
2007-05-23 05:18:00,88.346,88.368,88.343,88.368,11200000.0
2007-05-23 05:19:00,88.364,88.364,88.348,88.348,11200000.0
2007-05-23 05:20:00,88.347,88.356,88.346,88.346,12800000.0
2007-05-23 05:21:00,88.353,88.353,88.334,88.351,17600000.0
2007-05-23 05:22:00,88.353,88.36,88.347,88.36,25600000.0
2007-05-23 05:23:00,88.373,88.41,88.373,88.41,17600000.0
2007-05-23 05:24:00,88.393,88.399,88.387,88.395,12800000.0
2007-05-23 05:25:00,88.402,88.409,88.394,88.408,12800000.0
2007-05-23 05:26:00,88.4,88.413,88.389,88.413,11200000.0
2007-05-23 05:27:00,88.417,88.417,88.347,88.403,10600000.0
2007-05-23 05:28:00,88.409,88.417,88.397,88.406,12800000.0
2007-05-23 05:29:00,88.41,88.411,88.398,88.399,17600000.0
2007-05-23 05:30:00,88.398,88.404,88.383,88.384,16000000.0
2007-05-23 05:31:00,88.386,88.387,88.381,88.382,8000000.0
2007-05-23 05:32:00,88.364,88.375,88.364,88.37,12800000.0
2007-05-23 05:33:00,88.368,88.398,88.368,88.398,16000000.0
2007-05-23 05:34:00,88.392,88.398,88.387,88.391,9600000.0
2007-05-23 05:35:00,88.385,88.388,88.382,88.387,11200000.0
2007-05-23 05:36:00,88.392,88.394,88.384,88.388,12800000.0
2007-05-23 05:37:00,88.388,88.393,88.376,88.393,12800000.0
2007-05-23 05:38:00,88.389,88.391,88.385,88.389,17600000.0
2007-05-23 05:39:00,88.398,88.408,88.392,88.392,12800000.0
2007-05-23 05:40:00,88.393,88.406,88.393,88.397,14400000.0
2007-05-23 05:41:00,88.391,88.397,88.387,88.397,16000000.0
2007-05-23 05:42:00,88.397,88.403,88.387,88.387,13200000.0
2007-05-23 05:43:00,88.391,88.4,88.39,88.4,12800000.0
2007-05-23 05:44:00,88.394,88.394,88.385,88.39,14400000.0
2007-05-23 05:45:00,88.398,88.4,88.388,88.39,12800000.0
2007-05-23 05:46:00,88.386,88.398,88.385,88.388,12800000.0
2007-05-23 05:47:00,88.389,88.389,88.379,88.381,12800000.0
2007-05-23 05:48:00,88.369,88.391,88.369,88.378,12800000.0
2007-05-23 05:49:00,88.395,88.4,88.394,88.4,12800000.0
2007-05-23 05:50:00,88.401,88.401,88.377,88.38,12800000.0
2007-05-23 05:51:00,88.365,88.374,88.348,88.367,16000000.0
2007-05-23 05:52:00,88.384,88.388,88.384,88.384,16000000.0
2007-05-23 05:53:00,88.362,88.377,88.355,88.355,12800000.0
2007-05-23 05:54:00,88.38,88.385,88.369,88.369,11200000.0
2007-05-23 05:55:00,88.362,88.362,88.352,88.358,16000000.0
2007-05-23 05:56:00,88.354,88.354,88.348,88.353,17600000.0
2007-05-23 05:57:00,88.361,88.361,88.352,88.355,16000000.0
2007-05-23 05:58:00,88.355,88.358,88.344,88.345,11200000.0
2007-05-23 05:59:00,88.36,88.384,88.36,88.38,17600000.0
2007-05-23 06:00:00,88.368,88.373,88.356,88.356,12800000.0
2007-05-23 06:01:00,88.353,88.363,88.349,88.349,17600000.0
2007-05-23 06:02:00,88.342,88.367,88.342,88.353,17600000.0
2007-05-23 06:03:00,88.348,88.368,88.348,88.368,12800000.0
2007-05-23 06:04:00,88.369,88.369,88.356,88.358,8000000.0
2007-05-23 06:05:00,88.354,88.354,88.344,88.35,11200000.0
2007-05-23 06:06:00,88.349,88.359,88.349,88.359,11200000.0
2007-05-23 06:07:00,88.344,88.344,88.333,88.333,11200000.0
2007-05-23 06:08:00,88.327,88.339,88.327,88.339,17600000.0
2007-05-23 06:09:00,88.354,88.357,88.341,88.341,12800000.0
2007-05-23 06:10:00,88.356,88.365,88.352,88.352,11200000.0
2007-05-23 06:11:00,88.365,88.392,88.359,88.392,16000000.0
2007-05-23 06:12:00,88.41,88.411,88.391,88.391,11200000.0
2007-05-23 06:13:00,88.382,88.382,88.371,88.381,14400000.0
2007-05-23 06:14:00,88.368,88.374,88.363,88.374,17600000.0
2007-05-23 06:15:00,88.379,88.379,88.369,88.378,12800000.0
2007-05-23 06:16:00,88.373,88.373,88.353,88.353,14400000.0
2007-05-23 06:17:00,88.348,88.36,88.332,88.36,14400000.0
2007-05-23 06:18:00,88.347,88.363,88.347,88.359,12800000.0
2007-05-23 06:19:00,88.326,88.344,88.325,88.344,11200000.0
2007-05-23 06:20:00,88.354,88.357,88.334,88.334,12800000.0
2007-05-23 06:21:00,88.277,88.385,88.277,88.334,12800000.0
2007-05-23 06:22:00,88.341,88.355,88.336,88.336,15400000.0
2007-05-23 06:23:00,88.352,88.354,88.339,88.342,11200000.0
2007-05-23 06:24:00,88.33,88.338,88.325,88.338,12800000.0
2007-05-23 06:25:00,88.328,88.34,88.31,88.31,17600000.0
2007-05-23 06:26:00,88.344,88.35,88.333,88.34,13800000.0
2007-05-23 06:27:00,88.339,88.34,88.333,88.338,14400000.0
2007-05-23 06:28:00,88.333,88.347,88.333,88.346,16000000.0
2007-05-23 06:29:00,88.345,88.345,88.336,88.34,12800000.0
2007-05-23 06:30:00,88.339,88.343,88.332,88.332,11200000.0
2007-05-23 06:31:00,88.348,88.354,88.338,88.354,11200000.0
2007-05-23 06:32:00,88.351,88.351,88.339,88.339,17600000.0
2007-05-23 06:33:00,88.344,88.347,88.344,88.347,11200000.0
2007-05-23 06:34:00,88.335,88.341,88.322,88.327,12200000.0
2007-05-23 06:35:00,88.324,88.352,88.324,88.352,11200000.0
2007-05-23 06:36:00,88.331,88.341,88.324,88.339,11200000.0
2007-05-23 06:37:00,88.352,88.352,88.332,88.347,12800000.0
2007-05-23 06:38:00,88.344,88.356,88.344,88.356,11200000.0
2007-05-23 06:39:00,88.347,88.347,88.317,88.317,14400000.0
2007-05-23 06:40:00,88.354,88.356,88.334,88.337,17600000.0
2007-05-23 06:41:00,88.361,88.361,88.268,88.356,12800000.0
2007-05-23 06:42:00,88.35,88.355,88.341,88.341,14400000.0
2007-05-23 06:43:00,88.336,88.341,88.336,88.339,19200000.0
2007-05-23 06:44:00,88.342,88.354,88.342,88.351,8000000.0
2007-05-23 06:45:00,88.351,88.36,88.347,88.36,12800000.0
2007-05-23 06:46:00,88.358,88.362,88.343,88.36,16000000.0
2007-05-23 06:47:00,88.363,88.366,88.362,88.363,12800000.0
2007-05-23 06:48:00,88.351,88.359,88.334,88.343,12800000.0
2007-05-23 06:49:00,88.335,88.362,88.335,88.359,12800000.0
2007-05-23 06:50:00,88.362,88.371,88.346,88.371,14400000.0
2007-05-23 06:51:00,88.365,88.365,88.353,88.358,16000000.0
2007-05-23 06:52:00,88.365,88.365,88.327,88.356,14400000.0
2007-05-23 06:53:00,88.362,88.369,88.36,88.364,10600000.0
2007-05-23 06:54:00,88.354,88.354,88.33,88.333,12800000.0
2007-05-23 06:55:00,88.348,88.349,88.335,88.349,16000000.0
2007-05-23 06:56:00,88.349,88.351,88.342,88.342,11200000.0
2007-05-23 06:57:00,88.344,88.36,88.344,88.359,16000000.0
2007-05-23 06:58:00,88.363,88.369,88.353,88.356,11200000.0
2007-05-23 06:59:00,88.345,88.347,88.337,88.347,17600000.0
2007-05-23 07:00:00,88.345,88.345,88.336,88.336,11200000.0
2007-05-23 07:01:00,88.322,88.339,88.322,88.339,16000000.0
2007-05-23 07:02:00,88.35,88.35,88.313,88.313,12800000.0
2007-05-23 07:03:00,88.349,88.355,88.345,88.345,11200000.0
2007-05-23 07:04:00,88.351,88.36,88.339,88.36,11200000.0
2007-05-23 07:05:00,88.362,88.362,88.353,88.354,11200000.0
2007-05-23 07:06:00,88.344,88.365,88.344,88.358,16000000.0
2007-05-23 07:07:00,88.351,88.351,88.337,88.347,11200000.0
2007-05-23 07:08:00,88.365,88.365,88.342,88.353,28800000.0
2007-05-23 07:09:00,88.367,88.37,88.357,88.37,14400000.0
2007-05-23 07:10:00,88.36,88.36,88.348,88.348,11200000.0
2007-05-23 07:11:00,88.341,88.341,88.332,88.335,17600000.0
2007-05-23 07:12:00,88.341,88.371,88.341,88.371,12800000.0
2007-05-23 07:13:00,88.375,88.384,88.373,88.382,14400000.0
2007-05-23 07:14:00,88.361,88.361,88.349,88.349,12800000.0
2007-05-23 07:15:00,88.352,88.358,88.351,88.351,12800000.0
2007-05-23 07:16:00,88.357,88.37,88.357,88.37,14400000.0
2007-05-23 07:17:00,88.367,88.378,88.367,88.371,10600000.0
2007-05-23 07:18:00,88.366,88.369,88.359,88.359,14400000.0
2007-05-23 07:19:00,88.351,88.351,88.336,88.349,11200000.0
2007-05-23 07:20:00,88.375,88.376,88.348,88.356,14400000.0
2007-05-23 07:21:00,88.339,88.341,88.331,88.331,12800000.0
2007-05-23 07:22:00,88.356,88.356,88.327,88.327,8000000.0
2007-05-23 07:23:00,88.338,88.345,88.331,88.343,16000000.0
2007-05-23 07:24:00,88.341,88.347,88.34,88.346,11200000.0
2007-05-23 07:26:00,88.346,88.346,88.334,88.34,12800000.0
2007-05-23 07:27:00,88.351,88.351,88.342,88.347,11200000.0
2007-05-23 07:28:00,88.347,88.347,88.335,88.335,11200000.0
2007-05-23 07:29:00,88.331,88.348,88.331,88.335,27600000.0
2007-05-23 07:30:00,88.336,88.349,88.321,88.347,12800000.0
2007-05-23 07:31:00,88.33,88.33,88.315,88.329,11200000.0
2007-05-23 07:32:00,88.334,88.348,88.334,88.348,8000000.0
2007-05-23 07:33:00,88.343,88.346,88.336,88.339,15400000.0
2007-05-23 07:34:00,88.35,88.35,88.331,88.331,11200000.0
2007-05-23 07:35:00,88.338,88.344,88.338,88.338,16000000.0
2007-05-23 07:36:00,88.343,88.347,88.325,88.325,12800000.0
2007-05-23 07:37:00,88.334,88.347,88.334,88.339,14400000.0
2007-05-23 07:38:00,88.343,88.343,88.323,88.333,16000000.0
2007-05-23 07:39:00,88.328,88.334,88.323,88.331,19200000.0
2007-05-23 07:40:00,88.33,88.34,88.33,88.34,11200000.0
2007-05-23 07:41:00,88.343,88.343,88.322,88.332,11200000.0
2007-05-23 07:42:00,88.342,88.353,88.341,88.353,33600000.0
2007-05-23 07:43:00,88.352,88.352,88.342,88.344,28200000.0
2007-05-23 07:44:00,88.353,88.356,88.341,88.348,17600000.0
2007-05-23 07:45:00,88.348,88.354,88.29,88.352,14400000.0
2007-05-23 07:46:00,88.345,88.347,88.339,88.339,10600000.0
2007-05-23 07:47:00,88.348,88.35,88.331,88.331,11200000.0
2007-05-23 07:48:00,88.334,88.344,88.334,88.339,11200000.0
2007-05-23 07:49:00,88.338,88.355,88.333,88.333,14400000.0
2007-05-23 07:50:00,88.347,88.347,88.338,88.344,11200000.0
2007-05-23 07:51:00,88.333,88.348,88.333,88.348,37800000.0
2007-05-23 07:52:00,88.356,88.374,88.356,88.374,17600000.0
2007-05-23 07:53:00,88.372,88.375,88.361,88.361,11200000.0
2007-05-23 07:54:00,88.374,88.378,88.37,88.377,12800000.0
2007-05-23 07:55:00,88.371,88.374,88.362,88.362,30400000.0
2007-05-23 07:56:00,88.391,88.391,88.358,88.358,16000000.0
2007-05-23 07:57:00,88.369,88.376,88.366,88.366,17600000.0
2007-05-23 07:58:00,88.368,88.378,88.366,88.378,12800000.0
2007-05-23 07:59:00,88.384,88.406,88.381,88.406,17600000.0
2007-05-23 08:00:00,88.41,88.427,88.41,88.425,12800000.0
2007-05-23 08:01:00,88.442,88.442,88.436,88.436,11200000.0
2007-05-23 08:02:00,88.451,88.453,88.445,88.446,12800000.0
2007-05-23 08:03:00,88.43,88.441,88.424,88.429,16000000.0
2007-05-23 08:04:00,88.43,88.43,88.421,88.421,11200000.0
2007-05-23 08:05:00,88.412,88.418,88.408,88.418,12800000.0
2007-05-23 08:06:00,88.423,88.443,88.42,88.443,11200000.0
2007-05-23 08:07:00,88.43,88.447,88.423,88.438,16000000.0
2007-05-23 08:08:00,88.448,88.448,88.433,88.433,12800000.0
2007-05-23 08:09:00,88.416,88.416,88.385,88.385,12800000.0
2007-05-23 08:10:00,88.396,88.401,88.394,88.394,30400000.0
2007-05-23 08:11:00,88.394,88.401,88.387,88.401,12800000.0
2007-05-23 08:12:00,88.401,88.401,88.393,88.399,17600000.0
2007-05-23 08:13:00,88.402,88.402,88.389,88.389,8000000.0
2007-05-23 08:14:00,88.396,88.396,88.381,88.388,15400000.0
2007-05-23 08:15:00,88.384,88.388,88.377,88.388,11200000.0
2007-05-23 08:16:00,88.395,88.395,88.382,88.382,11200000.0
2007-05-23 08:17:00,88.378,88.378,88.365,88.365,11200000.0
2007-05-23 08:18:00,88.376,88.376,88.348,88.348,11200000.0
2007-05-23 08:19:00,88.355,88.363,88.351,88.351,11200000.0
2007-05-23 08:20:00,88.367,88.375,88.367,88.368,12800000.0
2007-05-23 08:21:00,88.376,88.386,88.376,88.384,11200000.0
2007-05-23 08:22:00,88.381,88.381,88.368,88.368,11200000.0
2007-05-23 08:23:00,88.374,88.384,88.372,88.384,16000000.0
2007-05-23 08:24:00,88.383,88.383,88.362,88.369,17600000.0
2007-05-23 08:25:00,88.385,88.386,88.375,88.385,12800000.0
2007-05-23 08:26:00,88.378,88.378,88.369,88.372,12800000.0
2007-05-23 08:27:00,88.354,88.366,88.353,88.353,11200000.0
2007-05-23 08:28:00,88.357,88.358,88.342,88.358,12800000.0
2007-05-23 08:29:00,88.341,88.368,88.341,88.368,11200000.0
2007-05-23 08:30:00,88.37,88.383,88.37,88.378,12800000.0
2007-05-23 08:31:00,88.391,88.397,88.382,88.397,12800000.0
2007-05-23 08:32:00,88.391,88.396,88.38,88.38,14400000.0
2007-05-23 08:33:00,88.38,88.38,88.372,88.377,41600000.0
2007-05-23 08:34:00,88.381,88.381,88.372,88.376,12800000.0
2007-05-23 08:35:00,88.361,88.375,88.346,88.356,47400000.0
2007-05-23 08:36:00,88.378,88.38,88.365,88.374,16000000.0
2007-05-23 08:37:00,88.372,88.372,88.358,88.365,14400000.0
2007-05-23 08:38:00,88.362,88.364,88.355,88.355,17600000.0
2007-05-23 08:39:00,88.361,88.372,88.355,88.372,14400000.0
2007-05-23 08:40:00,88.373,88.377,88.366,88.377,11200000.0
2007-05-23 08:41:00,88.383,88.384,88.378,88.38,32000000.0
2007-05-23 08:42:00,88.388,88.395,88.388,88.395,14400000.0
2007-05-23 08:43:00,88.391,88.398,88.378,88.39,12800000.0
2007-05-23 08:44:00,88.384,88.397,88.38,88.397,16000000.0
2007-05-23 08:45:00,88.393,88.393,88.378,88.38,12800000.0
2007-05-23 08:46:00,88.374,88.38,88.374,88.375,8000000.0
2007-05-23 08:47:00,88.359,88.359,88.344,88.344,24000000.0
2007-05-23 08:48:00,88.348,88.355,88.339,88.355,12800000.0
2007-05-23 08:49:00,88.36,88.36,88.347,88.347,17600000.0
2007-05-23 08:50:00,88.337,88.344,88.333,88.333,12800000.0
2007-05-23 08:51:00,88.314,88.331,88.3,88.323,22400000.0
2007-05-23 08:52:00,88.301,88.318,88.294,88.318,35200000.0
2007-05-23 08:53:00,88.315,88.315,88.281,88.3,56000000.0
2007-05-23 08:54:00,88.301,88.307,88.297,88.3,17600000.0
2007-05-23 08:55:00,88.291,88.31,88.291,88.296,17600000.0
2007-05-23 08:56:00,88.301,88.317,88.299,88.317,14400000.0
2007-05-23 08:57:00,88.301,88.338,88.301,88.338,42600000.0
2007-05-23 08:58:00,88.349,88.349,88.343,88.349,11200000.0
2007-05-23 08:59:00,88.327,88.34,88.318,88.339,14400000.0
2007-05-23 09:00:00,88.346,88.346,88.337,88.339,32000000.0
2007-05-23 09:01:00,88.342,88.355,88.342,88.355,32000000.0
2007-05-23 09:02:00,88.354,88.354,88.334,88.334,19200000.0
2007-05-23 09:03:00,88.34,88.358,88.34,88.356,16000000.0
2007-05-23 09:04:00,88.346,88.351,88.342,88.347,22400000.0
2007-05-23 09:05:00,88.364,88.364,88.347,88.35,19200000.0
2007-05-23 09:06:00,88.342,88.353,88.341,88.353,30400000.0
2007-05-23 09:07:00,88.355,88.364,88.355,88.36,19200000.0
2007-05-23 09:08:00,88.364,88.364,88.344,88.346,12800000.0
2007-05-23 09:09:00,88.344,88.358,88.343,88.343,46400000.0
2007-05-23 09:10:00,88.326,88.344,88.326,88.344,24000000.0
2007-05-23 09:11:00,88.357,88.357,88.342,88.342,28800000.0
2007-05-23 09:12:00,88.345,88.358,88.344,88.353,14400000.0
2007-05-23 09:13:00,88.381,88.384,88.375,88.384,12800000.0
2007-05-23 09:14:00,88.369,88.371,88.352,88.371,12800000.0
2007-05-23 09:15:00,88.372,88.38,88.372,88.372,30800000.0
2007-05-23 09:16:00,88.351,88.381,88.348,88.37,49600000.0
2007-05-23 09:17:00,88.368,88.373,88.36,88.362,78400000.0
2007-05-23 09:18:00,88.368,88.374,88.361,88.361,72000000.0
2007-05-23 09:19:00,88.371,88.371,88.361,88.364,65600000.0
2007-05-23 09:20:00,88.372,88.389,88.372,88.389,76800000.0
2007-05-23 09:21:00,88.377,88.379,88.366,88.373,49600000.0
2007-05-23 09:22:00,88.367,88.367,88.348,88.359,36200000.0
2007-05-23 09:23:00,88.375,88.392,88.375,88.392,68200000.0
2007-05-23 09:24:00,88.36,88.374,88.346,88.367,43200000.0
2007-05-23 09:25:00,88.369,88.376,88.369,88.371,19200000.0
2007-05-23 09:26:00,88.363,88.376,88.357,88.357,32400000.0
2007-05-23 09:27:00,88.373,88.38,88.372,88.376,69800000.0
2007-05-23 09:28:00,88.364,88.364,88.346,88.352,11200000.0
2007-05-23 09:29:00,88.359,88.359,88.339,88.341,36800000.0
2007-05-23 09:30:00,88.336,88.336,88.329,88.33,25600000.0
2007-05-23 09:31:00,88.328,88.328,88.316,88.316,12200000.0
2007-05-23 09:32:00,88.32,88.332,88.32,88.321,33600000.0
2007-05-23 09:33:00,88.316,88.326,88.315,88.32,30400000.0
2007-05-23 09:34:00,88.324,88.324,88.307,88.318,33000000.0
2007-05-23 09:35:00,88.315,88.316,88.296,88.299,53200000.0
2007-05-23 09:36:00,88.334,88.355,88.334,88.355,45800000.0
2007-05-23 09:37:00,88.356,88.366,88.354,88.366,33000000.0
2007-05-23 09:38:00,88.349,88.36,88.348,88.36,12800000.0
2007-05-23 09:39:00,88.366,88.372,88.365,88.368,43200000.0
2007-05-23 09:40:00,88.363,88.363,88.347,88.347,46400000.0
2007-05-23 09:41:00,88.338,88.34,88.318,88.328,30400000.0
2007-05-23 09:42:00,88.354,88.367,88.354,88.366,43200000.0
2007-05-23 09:43:00,88.372,88.374,88.361,88.363,55400000.0
2007-05-23 09:44:00,88.378,88.378,88.337,88.337,30400000.0
2007-05-23 09:45:00,88.337,88.344,88.33,88.344,19200000.0
2007-05-23 09:46:00,88.365,88.371,88.365,88.366,25400000.0
2007-05-23 09:47:00,88.369,88.369,88.352,88.353,12800000.0
2007-05-23 09:48:00,88.356,88.377,88.356,88.376,12800000.0
2007-05-23 09:49:00,88.381,88.387,88.369,88.387,16000000.0
2007-05-23 09:50:00,88.387,88.393,88.383,88.393,33000000.0
2007-05-23 09:51:00,88.391,88.391,88.353,88.368,84200000.0
2007-05-23 09:52:00,88.328,88.328,88.315,88.328,11200000.0
2007-05-23 09:53:00,88.324,88.34,88.324,88.34,30400000.0
2007-05-23 09:54:00,88.331,88.334,88.32,88.332,12800000.0
2007-05-23 09:55:00,88.333,88.338,88.332,88.334,33000000.0
2007-05-23 09:56:00,88.334,88.334,88.32,88.329,36800000.0
2007-05-23 09:57:00,88.344,88.344,88.339,88.344,24400000.0
2007-05-23 09:58:00,88.337,88.347,88.337,88.337,32000000.0
2007-05-23 09:59:00,88.327,88.346,88.323,88.345,51200000.0
2007-05-23 10:00:00,88.36,88.362,88.351,88.353,62800000.0
2007-05-23 10:01:00,88.332,88.333,88.316,88.316,17600000.0
2007-05-23 10:02:00,88.316,88.348,88.316,88.348,36800000.0
2007-05-23 10:03:00,88.37,88.377,88.365,88.37,44800000.0
2007-05-23 10:04:00,88.373,88.393,88.373,88.393,40000000.0
2007-05-23 10:05:00,88.383,88.395,88.38,88.387,38200000.0
2007-05-23 10:06:00,88.39,88.399,88.389,88.395,33600000.0
2007-05-23 10:07:00,88.369,88.369,88.355,88.355,43200000.0
2007-05-23 10:08:00,88.319,88.319,88.277,88.277,49600000.0
2007-05-23 10:09:00,88.288,88.296,88.288,88.293,12800000.0
2007-05-23 10:10:00,88.3,88.303,88.291,88.295,46400000.0
2007-05-23 10:11:00,88.296,88.338,88.296,88.338,58000000.0
2007-05-23 10:12:00,88.361,88.367,88.351,88.353,57600000.0
2007-05-23 10:13:00,88.343,88.354,88.343,88.352,41600000.0
2007-05-23 10:14:00,88.326,88.327,88.32,88.32,30800000.0
2007-05-23 10:15:00,88.332,88.347,88.33,88.333,30400000.0
2007-05-23 10:16:00,88.343,88.355,88.34,88.355,17600000.0
2007-05-23 10:17:00,88.356,88.361,88.346,88.346,12800000.0
2007-05-23 10:18:00,88.336,88.342,88.336,88.337,12800000.0
2007-05-23 10:19:00,88.327,88.334,88.322,88.334,75200000.0
2007-05-23 10:20:00,88.334,88.334,88.323,88.327,16000000.0
2007-05-23 10:21:00,88.322,88.336,88.322,88.33,35200000.0
2007-05-23 10:22:00,88.335,88.34,88.317,88.317,16000000.0
2007-05-23 10:23:00,88.305,88.317,88.305,88.306,33600000.0
2007-05-23 10:24:00,88.305,88.318,88.285,88.285,43200000.0
2007-05-23 10:25:00,88.281,88.283,88.271,88.277,64200000.0
2007-05-23 10:26:00,88.283,88.306,88.278,88.306,36800000.0
2007-05-23 10:27:00,88.308,88.318,88.306,88.318,52800000.0
2007-05-23 10:28:00,88.321,88.33,88.319,88.329,88000000.0
2007-05-23 10:29:00,88.343,88.35,88.334,88.34,17600000.0
2007-05-23 10:30:00,88.338,88.342,88.331,88.34,27200000.0
2007-05-23 10:31:00,88.354,88.413,88.354,88.406,32000000.0
2007-05-23 10:32:00,88.413,88.45,88.413,88.439,46400000.0
2007-05-23 10:33:00,88.441,88.452,88.439,88.439,35200000.0
2007-05-23 10:34:00,88.441,88.46,88.441,88.449,17600000.0
2007-05-23 10:35:00,88.444,88.474,88.441,88.474,12800000.0
2007-05-23 10:36:00,88.469,88.483,88.459,88.459,11200000.0
2007-05-23 10:37:00,88.462,88.463,88.454,88.456,19200000.0
2007-05-23 10:38:00,88.454,88.454,88.446,88.448,28800000.0
2007-05-23 10:39:00,88.441,88.442,88.436,88.436,16000000.0
2007-05-23 10:40:00,88.442,88.459,88.442,88.446,24000000.0
2007-05-23 10:41:00,88.463,88.471,88.455,88.463,57000000.0
2007-05-23 10:42:00,88.466,88.473,88.465,88.473,38400000.0
2007-05-23 10:43:00,88.47,88.473,88.46,88.461,17600000.0
2007-05-23 10:44:00,88.432,88.452,88.423,88.439,19200000.0
2007-05-23 10:45:00,88.452,88.47,88.452,88.47,22400000.0
2007-05-23 10:46:00,88.455,88.456,88.45,88.45,28800000.0
2007-05-23 10:47:00,88.453,88.483,88.453,88.48,25600000.0
2007-05-23 10:48:00,88.493,88.499,88.467,88.493,38400000.0
2007-05-23 10:49:00,88.499,88.537,88.499,88.537,25600000.0
2007-05-23 10:50:00,88.554,88.584,88.554,88.556,59200000.0
2007-05-23 10:51:00,88.549,88.555,88.539,88.546,68800000.0
2007-05-23 10:52:00,88.549,88.549,88.529,88.531,35200000.0
2007-05-23 10:53:00,88.527,88.536,88.523,88.523,59200000.0
2007-05-23 10:54:00,88.508,88.514,88.498,88.514,54400000.0
2007-05-23 10:55:00,88.523,88.527,88.512,88.527,41600000.0
2007-05-23 10:56:00,88.527,88.535,88.519,88.532,44800000.0
2007-05-23 10:57:00,88.524,88.524,88.51,88.518,33600000.0
2007-05-23 10:58:00,88.516,88.531,88.516,88.531,40000000.0
2007-05-23 10:59:00,88.539,88.547,88.539,88.544,50000000.0
2007-05-23 11:00:00,88.543,88.551,88.54,88.54,51200000.0
2007-05-23 11:01:00,88.54,88.546,88.531,88.532,12800000.0
2007-05-23 11:02:00,88.519,88.528,88.519,88.525,19200000.0
2007-05-23 11:03:00,88.528,88.528,88.516,88.519,36200000.0
2007-05-23 11:04:00,88.518,88.524,88.511,88.511,27200000.0
2007-05-23 11:05:00,88.525,88.53,88.516,88.53,11200000.0
2007-05-23 11:06:00,88.544,88.564,88.544,88.564,30400000.0
2007-05-23 11:07:00,88.589,88.611,88.589,88.611,46400000.0
2007-05-23 11:08:00,88.592,88.593,88.584,88.593,32000000.0
2007-05-23 11:09:00,88.625,88.632,88.619,88.632,74600000.0
2007-05-23 11:10:00,88.617,88.617,88.603,88.615,36800000.0
2007-05-23 11:11:00,88.607,88.611,88.602,88.604,52800000.0
2007-05-23 11:12:00,88.62,88.631,88.616,88.631,70400000.0
2007-05-23 11:13:00,88.62,88.62,88.598,88.605,9600000.0
2007-05-23 11:14:00,88.601,88.607,88.599,88.6,57600000.0
2007-05-23 11:15:00,88.615,88.621,88.602,88.602,11200000.0
2007-05-23 11:16:00,88.592,88.615,88.592,88.615,17600000.0
2007-05-23 11:17:00,88.613,88.626,88.605,88.626,54400000.0
2007-05-23 11:18:00,88.614,88.618,88.604,88.609,73600000.0
2007-05-23 11:19:00,88.594,88.597,88.58,88.583,56000000.0
2007-05-23 11:20:00,88.592,88.612,88.582,88.582,35200000.0
2007-05-23 11:21:00,88.566,88.573,88.565,88.573,39400000.0
2007-05-23 11:22:00,88.566,88.578,88.565,88.573,41600000.0
2007-05-23 11:23:00,88.572,88.576,88.567,88.576,51600000.0
2007-05-23 11:24:00,88.577,88.585,88.576,88.585,53200000.0
2007-05-23 11:25:00,88.585,88.585,88.572,88.573,35200000.0
2007-05-23 11:26:00,88.571,88.571,88.557,88.565,27200000.0
2007-05-23 11:27:00,88.568,88.568,88.556,88.558,12800000.0
2007-05-23 11:28:00,88.552,88.558,88.538,88.538,41600000.0
2007-05-23 11:29:00,88.555,88.555,88.524,88.541,11200000.0
2007-05-23 11:30:00,88.545,88.556,88.542,88.556,11200000.0
2007-05-23 11:31:00,88.571,88.581,88.556,88.577,27200000.0
2007-05-23 11:32:00,88.587,88.596,88.584,88.584,35200000.0
2007-05-23 11:33:00,88.583,88.594,88.583,88.594,17000000.0
2007-05-23 11:34:00,88.596,88.596,88.58,88.581,33600000.0
2007-05-23 11:35:00,88.592,88.599,88.581,88.599,17600000.0
2007-05-23 11:36:00,88.598,88.602,88.578,88.596,43600000.0
2007-05-23 11:37:00,88.603,88.632,88.602,88.632,41600000.0
2007-05-23 11:38:00,88.614,88.627,88.614,88.622,27200000.0
2007-05-23 11:39:00,88.624,88.634,88.624,88.627,11200000.0
2007-05-23 11:40:00,88.626,88.629,88.617,88.617,22400000.0
2007-05-23 11:41:00,88.6,88.607,88.577,88.577,11200000.0
2007-05-23 11:42:00,88.574,88.577,88.56,88.569,38400000.0
2007-05-23 11:43:00,88.573,88.573,88.558,88.569,17600000.0
2007-05-23 11:44:00,88.579,88.583,88.576,88.581,59200000.0
2007-05-23 11:45:00,88.579,88.587,88.579,88.583,49600000.0
2007-05-23 11:46:00,88.603,88.615,88.603,88.605,11200000.0
2007-05-23 11:47:00,88.599,88.606,88.599,88.602,56000000.0
2007-05-23 11:48:00,88.587,88.596,88.582,88.596,14400000.0
2007-05-23 11:49:00,88.6,88.606,88.6,88.602,41600000.0
2007-05-23 11:50:00,88.6,88.603,88.594,88.596,44200000.0
2007-05-23 11:51:00,88.59,88.591,88.579,88.579,44800000.0
2007-05-23 11:52:00,88.567,88.567,88.546,88.546,32000000.0
2007-05-23 11:53:00,88.558,88.559,88.543,88.549,35200000.0
2007-05-23 11:54:00,88.54,88.546,88.533,88.54,48000000.0
2007-05-23 11:55:00,88.548,88.553,88.546,88.552,44800000.0
2007-05-23 11:56:00,88.55,88.552,88.541,88.541,64000000.0
2007-05-23 11:57:00,88.539,88.547,88.536,88.547,22400000.0
2007-05-23 11:58:00,88.54,88.544,88.535,88.544,41600000.0
2007-05-23 11:59:00,88.532,88.54,88.532,88.539,50600000.0
2007-05-23 12:00:00,88.538,88.538,88.525,88.525,36800000.0
2007-05-23 12:01:00,88.519,88.521,88.51,88.521,18600000.0
2007-05-23 12:02:00,88.511,88.527,88.511,88.525,12800000.0
2007-05-23 12:03:00,88.543,88.565,88.543,88.56,51200000.0
2007-05-23 12:04:00,88.56,88.56,88.549,88.555,24000000.0
2007-05-23 12:05:00,88.555,88.555,88.544,88.544,28800000.0
2007-05-23 12:06:00,88.553,88.562,88.552,88.562,24000000.0
2007-05-23 12:07:00,88.545,88.55,88.544,88.545,20800000.0
2007-05-23 12:08:00,88.556,88.574,88.556,88.57,12800000.0
2007-05-23 12:09:00,88.586,88.604,88.586,88.604,11200000.0
2007-05-23 12:10:00,88.594,88.615,88.589,88.612,10600000.0
2007-05-23 12:11:00,88.606,88.616,88.596,88.615,27200000.0
2007-05-23 12:12:00,88.594,88.594,88.58,88.587,30400000.0
2007-05-23 12:13:00,88.569,88.59,88.569,88.59,14400000.0
2007-05-23 12:14:00,88.586,88.592,88.574,88.586,16000000.0
2007-05-23 12:15:00,88.58,88.583,88.566,88.579,8000000.0
2007-05-23 12:16:00,88.571,88.574,88.563,88.563,27200000.0
2007-05-23 12:17:00,88.566,88.571,88.565,88.571,43200000.0
2007-05-23 12:18:00,88.569,88.569,88.553,88.557,25000000.0
2007-05-23 12:19:00,88.551,88.551,88.539,88.547,35200000.0
2007-05-23 12:20:00,88.55,88.55,88.538,88.541,36800000.0
2007-05-23 12:21:00,88.546,88.556,88.544,88.555,59000000.0
2007-05-23 12:22:00,88.556,88.563,88.556,88.561,30400000.0
2007-05-23 12:23:00,88.568,88.576,88.568,88.575,32000000.0
2007-05-23 12:24:00,88.576,88.576,88.563,88.565,33600000.0
2007-05-23 12:25:00,88.551,88.561,88.551,88.558,22400000.0
2007-05-23 12:26:00,88.555,88.556,88.55,88.55,30400000.0
2007-05-23 12:27:00,88.546,88.557,88.546,88.55,30400000.0
2007-05-23 12:28:00,88.557,88.561,88.552,88.553,60800000.0
2007-05-23 12:29:00,88.476,88.618,88.46,88.496,115200000.0
2007-05-23 12:30:00,88.579,88.579,88.484,88.569,46400000.0
2007-05-23 12:31:00,88.551,88.572,88.55,88.55,69800000.0
2007-05-23 12:32:00,88.568,88.57,88.561,88.561,28800000.0
2007-05-23 12:33:00,88.562,88.58,88.559,88.56,40000000.0
2007-05-23 12:34:00,88.575,88.615,88.575,88.615,27200000.0
2007-05-23 12:35:00,88.615,88.628,88.615,88.628,25600000.0
2007-05-23 12:36:00,88.623,88.623,88.616,88.619,47400000.0
2007-05-23 12:37:00,88.619,88.619,88.605,88.614,14400000.0
2007-05-23 12:38:00,88.617,88.623,88.614,88.623,14400000.0
2007-05-23 12:39:00,88.622,88.622,88.615,88.619,24000000.0
2007-05-23 12:40:00,88.615,88.615,88.606,88.614,16000000.0
2007-05-23 12:41:00,88.621,88.621,88.614,88.621,22400000.0
2007-05-23 12:42:00,88.618,88.625,88.615,88.625,22400000.0
2007-05-23 12:43:00,88.638,88.641,88.627,88.627,36800000.0
2007-05-23 12:44:00,88.615,88.623,88.612,88.619,22400000.0
2007-05-23 12:45:00,88.622,88.632,88.622,88.632,34000000.0
2007-05-23 12:46:00,88.623,88.631,88.623,88.626,44200000.0
2007-05-23 12:47:00,88.628,88.628,88.619,88.627,12800000.0
2007-05-23 12:48:00,88.625,88.625,88.619,88.62,31400000.0
2007-05-23 12:49:00,88.624,88.624,88.603,88.624,39800000.0
2007-05-23 12:50:00,88.636,88.64,88.621,88.621,16000000.0
2007-05-23 12:51:00,88.624,88.624,88.607,88.622,21800000.0
2007-05-23 12:52:00,88.619,88.619,88.609,88.61,25600000.0
2007-05-23 12:53:00,88.576,88.602,88.576,88.602,11200000.0
2007-05-23 12:54:00,88.603,88.604,88.596,88.597,11200000.0
2007-05-23 12:55:00,88.599,88.607,88.596,88.599,24000000.0
2007-05-23 12:56:00,88.597,88.603,88.597,88.603,12800000.0
2007-05-23 12:57:00,88.615,88.625,88.614,88.619,27200000.0
2007-05-23 12:58:00,88.604,88.616,88.604,88.614,12800000.0
2007-05-23 12:59:00,88.623,88.641,88.622,88.641,14400000.0
2007-05-23 13:00:00,88.642,88.648,88.636,88.637,16000000.0
2007-05-23 13:01:00,88.634,88.634,88.62,88.625,17600000.0
2007-05-23 13:02:00,88.618,88.631,88.612,88.612,12800000.0
2007-05-23 13:03:00,88.601,88.612,88.599,88.599,12800000.0
2007-05-23 13:04:00,88.595,88.598,88.586,88.586,16000000.0
2007-05-23 13:05:00,88.598,88.598,88.589,88.589,12800000.0
2007-05-23 13:06:00,88.599,88.606,88.599,88.601,17000000.0
2007-05-23 13:07:00,88.595,88.595,88.591,88.591,12800000.0
2007-05-23 13:08:00,88.59,88.598,88.586,88.586,32000000.0
2007-05-23 13:09:00,88.577,88.586,88.558,88.581,27600000.0
2007-05-23 13:10:00,88.594,88.597,88.583,88.597,32000000.0
2007-05-23 13:11:00,88.596,88.596,88.588,88.593,19200000.0
2007-05-23 13:12:00,88.586,88.594,88.557,88.557,16000000.0
2007-05-23 13:13:00,88.597,88.603,88.596,88.602,11200000.0
2007-05-23 13:14:00,88.604,88.605,88.597,88.605,11200000.0
2007-05-23 13:15:00,88.604,88.609,88.603,88.606,11200000.0
2007-05-23 13:16:00,88.591,88.595,88.587,88.588,25600000.0
2007-05-23 13:17:00,88.575,88.595,88.575,88.59,12800000.0
2007-05-23 13:18:00,88.579,88.581,88.574,88.575,56000000.0
2007-05-23 13:19:00,88.57,88.577,88.558,88.562,14400000.0
2007-05-23 13:20:00,88.572,88.592,88.572,88.585,12200000.0
2007-05-23 13:21:00,88.584,88.596,88.574,88.58,56000000.0
2007-05-23 13:22:00,88.589,88.59,88.582,88.586,11200000.0
2007-05-23 13:23:00,88.591,88.611,88.583,88.611,12800000.0
2007-05-23 13:24:00,88.602,88.623,88.602,88.623,14800000.0
2007-05-23 13:25:00,88.613,88.62,88.603,88.608,33600000.0
2007-05-23 13:26:00,88.617,88.634,88.615,88.634,24000000.0
2007-05-23 13:27:00,88.643,88.648,88.638,88.648,40400000.0
2007-05-23 13:28:00,88.659,88.659,88.641,88.641,20800000.0
2007-05-23 13:29:00,88.626,88.632,88.622,88.622,22400000.0
2007-05-23 13:30:00,88.629,88.629,88.619,88.62,36800000.0
2007-05-23 13:31:00,88.626,88.634,88.619,88.632,11200000.0
2007-05-23 13:32:00,88.66,88.66,88.649,88.649,18000000.0
2007-05-23 13:33:00,88.641,88.647,88.641,88.647,12800000.0
2007-05-23 13:34:00,88.651,88.661,88.648,88.648,12800000.0
2007-05-23 13:35:00,88.66,88.66,88.631,88.638,12800000.0
2007-05-23 13:36:00,88.619,88.619,88.603,88.603,48000000.0
2007-05-23 13:37:00,88.598,88.615,88.598,88.615,24000000.0
2007-05-23 13:38:00,88.626,88.644,88.626,88.636,28800000.0
2007-05-23 13:39:00,88.632,88.647,88.632,88.642,25600000.0
2007-05-23 13:40:00,88.629,88.635,88.621,88.635,12800000.0
2007-05-23 13:41:00,88.636,88.691,88.636,88.691,16000000.0
2007-05-23 13:42:00,88.673,88.686,88.67,88.681,12800000.0
2007-05-23 13:43:00,88.686,88.695,88.677,88.681,25600000.0
2007-05-23 13:44:00,88.664,88.693,88.664,88.693,28800000.0
2007-05-23 13:45:00,88.675,88.681,88.667,88.681,12800000.0
2007-05-23 13:46:00,88.672,88.675,88.659,88.675,14400000.0
2007-05-23 13:47:00,88.668,88.674,88.664,88.666,27200000.0
2007-05-23 13:48:00,88.666,88.666,88.648,88.661,13800000.0
2007-05-23 13:49:00,88.642,88.642,88.617,88.617,33000000.0
2007-05-23 13:50:00,88.666,88.678,88.665,88.677,33600000.0
2007-05-23 13:51:00,88.674,88.674,88.663,88.663,16000000.0
2007-05-23 13:52:00,88.652,88.684,88.649,88.684,40000000.0
2007-05-23 13:53:00,88.7,88.716,88.697,88.716,36800000.0
2007-05-23 13:54:00,88.706,88.706,88.684,88.684,24000000.0
2007-05-23 13:55:00,88.655,88.683,88.655,88.682,11200000.0
2007-05-23 13:56:00,88.682,88.682,88.673,88.68,14400000.0
2007-05-23 13:57:00,88.696,88.701,88.681,88.681,14400000.0
2007-05-23 13:58:00,88.683,88.683,88.672,88.68,32000000.0
2007-05-23 13:59:00,88.671,88.68,88.669,88.677,48000000.0
2007-05-23 14:00:00,88.702,88.705,88.693,88.695,32000000.0
2007-05-23 14:01:00,88.685,88.697,88.685,88.697,14400000.0
2007-05-23 14:02:00,88.699,88.699,88.687,88.691,28200000.0
2007-05-23 14:03:00,88.687,88.7,88.687,88.697,14400000.0
2007-05-23 14:04:00,88.701,88.706,88.697,88.703,14400000.0
2007-05-23 14:05:00,88.717,88.72,88.702,88.71,25000000.0
2007-05-23 14:06:00,88.701,88.701,88.681,88.681,17600000.0
2007-05-23 14:07:00,88.679,88.687,88.677,88.682,13200000.0
2007-05-23 14:08:00,88.686,88.708,88.686,88.707,24000000.0
2007-05-23 14:09:00,88.712,88.733,88.699,88.733,11200000.0
2007-05-23 14:10:00,88.72,88.725,88.71,88.724,17600000.0
2007-05-23 14:11:00,88.711,88.711,88.68,88.692,12800000.0
2007-05-23 14:12:00,88.714,88.726,88.712,88.726,12800000.0
2007-05-23 14:13:00,88.726,88.726,88.703,88.709,24000000.0
2007-05-23 14:14:00,88.702,88.716,88.699,88.699,20800000.0
2007-05-23 14:15:00,88.683,88.692,88.68,88.689,33600000.0
2007-05-23 14:16:00,88.687,88.687,88.67,88.67,26600000.0
2007-05-23 14:17:00,88.674,88.688,88.674,88.687,11200000.0
2007-05-23 14:18:00,88.697,88.707,88.685,88.707,16000000.0
2007-05-23 14:19:00,88.702,88.711,88.702,88.704,40000000.0
2007-05-23 14:20:00,88.707,88.707,88.658,88.658,14400000.0
2007-05-23 14:21:00,88.627,88.661,88.627,88.661,33600000.0
2007-05-23 14:22:00,88.679,88.707,88.678,88.707,14400000.0
2007-05-23 14:23:00,88.707,88.707,88.692,88.692,17600000.0
2007-05-23 14:24:00,88.695,88.696,88.69,88.691,36800000.0
2007-05-23 14:25:00,88.681,88.681,88.667,88.667,12800000.0
2007-05-23 14:26:00,88.678,88.688,88.671,88.671,18600000.0
2007-05-23 14:27:00,88.688,88.695,88.682,88.683,11200000.0
2007-05-23 14:28:00,88.677,88.68,88.662,88.671,11200000.0
2007-05-23 14:29:00,88.659,88.665,88.651,88.656,12800000.0
2007-05-23 14:30:00,88.683,88.695,88.606,88.664,11200000.0
2007-05-23 14:31:00,88.692,88.693,88.593,88.683,16000000.0
2007-05-23 14:32:00,88.691,88.692,88.681,88.69,12800000.0
2007-05-23 14:33:00,88.704,88.704,88.681,88.697,17600000.0
2007-05-23 14:34:00,88.691,88.696,88.684,88.685,17600000.0
2007-05-23 14:35:00,88.695,88.695,88.681,88.681,10600000.0
2007-05-23 14:36:00,88.675,88.689,88.675,88.689,12800000.0
2007-05-23 14:37:00,88.695,88.703,88.695,88.703,14400000.0
2007-05-23 14:38:00,88.707,88.712,88.69,88.692,11200000.0
2007-05-23 14:39:00,88.686,88.695,88.681,88.689,17600000.0
2007-05-23 14:40:00,88.69,88.698,88.689,88.698,16400000.0
2007-05-23 14:41:00,88.676,88.678,88.663,88.671,11200000.0
2007-05-23 14:42:00,88.693,88.693,88.674,88.684,12800000.0
2007-05-23 14:43:00,88.698,88.698,88.675,88.676,18000000.0
2007-05-23 14:44:00,88.676,88.676,88.66,88.66,12800000.0
2007-05-23 14:45:00,88.647,88.665,88.647,88.648,12800000.0
2007-05-23 14:46:00,88.628,88.663,88.626,88.65,17600000.0
2007-05-23 14:47:00,88.652,88.664,88.652,88.663,12800000.0
2007-05-23 14:48:00,88.65,88.652,88.632,88.632,11200000.0
2007-05-23 14:49:00,88.627,88.652,88.627,88.645,16000000.0
2007-05-23 14:50:00,88.657,88.657,88.63,88.63,12800000.0
2007-05-23 14:51:00,88.617,88.618,88.597,88.597,17600000.0
2007-05-23 14:52:00,88.595,88.614,88.595,88.614,14400000.0
2007-05-23 14:53:00,88.603,88.603,88.586,88.59,11200000.0
2007-05-23 14:54:00,88.596,88.597,88.58,88.595,12800000.0
2007-05-23 14:55:00,88.621,88.633,88.612,88.612,11200000.0
2007-05-23 14:56:00,88.605,88.617,88.588,88.617,9600000.0
2007-05-23 14:57:00,88.619,88.627,88.619,88.627,12800000.0
2007-05-23 14:58:00,88.627,88.627,88.601,88.603,14400000.0
2007-05-23 14:59:00,88.615,88.628,88.615,88.628,12800000.0
2007-05-23 15:00:00,88.622,88.627,88.603,88.603,16000000.0
2007-05-23 15:01:00,88.613,88.631,88.609,88.628,17600000.0
2007-05-23 15:02:00,88.633,88.633,88.619,88.619,11200000.0
2007-05-23 15:03:00,88.628,88.637,88.625,88.637,11200000.0
2007-05-23 15:04:00,88.641,88.646,88.64,88.645,15400000.0
2007-05-23 15:05:00,88.644,88.657,88.644,88.657,12800000.0
2007-05-23 15:06:00,88.651,88.662,88.651,88.657,11200000.0
2007-05-23 15:07:00,88.665,88.666,88.655,88.665,11200000.0
2007-05-23 15:08:00,88.661,88.67,88.65,88.651,11200000.0
2007-05-23 15:09:00,88.646,88.647,88.634,88.641,14400000.0
2007-05-23 15:10:00,88.653,88.653,88.638,88.647,16000000.0
2007-05-23 15:11:00,88.644,88.644,88.62,88.634,12800000.0
2007-05-23 15:12:00,88.628,88.652,88.628,88.652,12800000.0
2007-05-23 15:13:00,88.656,88.656,88.641,88.643,12800000.0
2007-05-23 15:14:00,88.631,88.637,88.625,88.637,16000000.0
2007-05-23 15:15:00,88.624,88.634,88.616,88.623,17600000.0
2007-05-23 15:16:00,88.635,88.635,88.615,88.629,12800000.0
2007-05-23 15:17:00,88.631,88.639,88.627,88.633,14400000.0
2007-05-23 15:18:00,88.635,88.637,88.629,88.629,12800000.0
2007-05-23 15:19:00,88.625,88.625,88.601,88.615,16000000.0
2007-05-23 15:20:00,88.625,88.625,88.61,88.616,16000000.0
2007-05-23 15:21:00,88.625,88.644,88.552,88.635,17600000.0
2007-05-23 15:22:00,88.614,88.622,88.61,88.611,11200000.0
2007-05-23 15:23:00,88.617,88.617,88.599,88.599,11200000.0
2007-05-23 15:24:00,88.613,88.617,88.604,88.605,11200000.0
2007-05-23 15:25:00,88.598,88.609,88.598,88.608,12800000.0
2007-05-23 15:26:00,88.617,88.629,88.614,88.629,14400000.0
2007-05-23 15:27:00,88.606,88.613,88.597,88.597,12800000.0
2007-05-23 15:28:00,88.62,88.642,88.614,88.642,12800000.0
2007-05-23 15:29:00,88.642,88.642,88.631,88.631,17600000.0
2007-05-23 15:30:00,88.638,88.638,88.617,88.623,17600000.0
2007-05-23 15:31:00,88.637,88.637,88.614,88.614,12800000.0
2007-05-23 15:32:00,88.604,88.62,88.596,88.612,11200000.0
2007-05-23 15:33:00,88.623,88.624,88.616,88.621,10600000.0
2007-05-23 15:34:00,88.629,88.634,88.629,88.634,10600000.0
2007-05-23 15:35:00,88.628,88.635,88.626,88.635,12800000.0
2007-05-23 15:36:00,88.638,88.638,88.625,88.631,14400000.0
2007-05-23 15:37:00,88.635,88.635,88.616,88.616,16000000.0
2007-05-23 15:38:00,88.618,88.619,88.601,88.601,11200000.0
2007-05-23 15:39:00,88.601,88.624,88.601,88.624,14800000.0
2007-05-23 15:40:00,88.627,88.627,88.601,88.618,12800000.0
2007-05-23 15:41:00,88.61,88.613,88.599,88.599,16000000.0
2007-05-23 15:42:00,88.603,88.603,88.529,88.599,17600000.0
2007-05-23 15:43:00,88.604,88.612,88.594,88.594,12800000.0
2007-05-23 15:44:00,88.609,88.627,88.609,88.627,12800000.0
2007-05-23 15:45:00,88.64,88.652,88.638,88.648,12800000.0
2007-05-23 15:46:00,88.643,88.648,88.63,88.644,11200000.0
2007-05-23 15:47:00,88.635,88.635,88.626,88.628,11200000.0
2007-05-23 15:48:00,88.619,88.627,88.617,88.623,12800000.0
2007-05-23 15:49:00,88.601,88.614,88.588,88.588,11200000.0
2007-05-23 15:50:00,88.587,88.609,88.587,88.609,14400000.0
2007-05-23 15:51:00,88.614,88.615,88.603,88.607,11200000.0
2007-05-23 15:52:00,88.594,88.594,88.579,88.583,11200000.0
2007-05-23 15:53:00,88.588,88.603,88.588,88.599,12800000.0
2007-05-23 15:54:00,88.598,88.608,88.597,88.608,17600000.0
2007-05-23 15:55:00,88.603,88.623,88.597,88.623,17600000.0
2007-05-23 15:56:00,88.622,88.624,88.612,88.616,11200000.0
2007-05-23 15:57:00,88.61,88.616,88.609,88.609,14400000.0
2007-05-23 15:58:00,88.619,88.627,88.619,88.626,11200000.0
2007-05-23 15:59:00,88.624,88.626,88.608,88.626,11200000.0
2007-05-23 16:00:00,88.63,88.64,88.63,88.636,11200000.0
2007-05-23 16:01:00,88.612,88.612,88.608,88.611,10600000.0
2007-05-23 16:02:00,88.607,88.62,88.607,88.62,12800000.0
2007-05-23 16:03:00,88.619,88.629,88.616,88.623,12800000.0
2007-05-23 16:04:00,88.644,88.644,88.583,88.617,11200000.0
2007-05-23 16:05:00,88.638,88.641,88.635,88.638,14400000.0
2007-05-23 16:06:00,88.634,88.65,88.634,88.65,16000000.0
2007-05-23 16:07:00,88.65,88.662,88.65,88.662,11200000.0
2007-05-23 16:08:00,88.651,88.691,88.651,88.691,11200000.0
2007-05-23 16:09:00,88.693,88.702,88.687,88.687,12800000.0
2007-05-23 16:10:00,88.692,88.705,88.689,88.69,12800000.0
2007-05-23 16:11:00,88.695,88.695,88.672,88.673,11200000.0
2007-05-23 16:12:00,88.67,88.67,88.623,88.627,17600000.0
2007-05-23 16:13:00,88.643,88.643,88.631,88.636,11200000.0
2007-05-23 16:14:00,88.637,88.637,88.626,88.627,14400000.0
2007-05-23 16:15:00,88.634,88.643,88.632,88.643,11200000.0
2007-05-23 16:16:00,88.643,88.677,88.643,88.677,11200000.0
2007-05-23 16:17:00,88.68,88.685,88.667,88.67,17000000.0
2007-05-23 16:18:00,88.678,88.683,88.67,88.677,16000000.0
2007-05-23 16:19:00,88.683,88.69,88.68,88.68,11200000.0
2007-05-23 16:20:00,88.692,88.703,88.688,88.692,10600000.0
2007-05-23 16:21:00,88.679,88.685,88.673,88.673,11200000.0
2007-05-23 16:22:00,88.653,88.653,88.643,88.651,11200000.0
2007-05-23 16:23:00,88.646,88.646,88.635,88.635,12800000.0
2007-05-23 16:24:00,88.63,88.63,88.625,88.625,11200000.0
2007-05-23 16:25:00,88.643,88.665,88.643,88.665,12800000.0
2007-05-23 16:26:00,88.652,88.68,88.652,88.68,12800000.0
2007-05-23 16:27:00,88.672,88.679,88.663,88.675,17600000.0
2007-05-23 16:28:00,88.694,88.695,88.688,88.695,11200000.0
2007-05-23 16:29:00,88.698,88.705,88.676,88.688,14400000.0
2007-05-23 16:30:00,88.69,88.69,88.684,88.687,14400000.0
2007-05-23 16:31:00,88.688,88.688,88.676,88.676,14400000.0
2007-05-23 16:32:00,88.674,88.674,88.653,88.664,11200000.0
2007-05-23 16:33:00,88.671,88.676,88.665,88.674,14400000.0
2007-05-23 16:34:00,88.669,88.68,88.66,88.676,17600000.0
2007-05-23 16:35:00,88.683,88.695,88.676,88.681,12800000.0
2007-05-23 16:36:00,88.675,88.681,88.671,88.681,11200000.0
2007-05-23 16:37:00,88.684,88.684,88.672,88.683,12800000.0
2007-05-23 16:38:00,88.685,88.685,88.658,88.668,14400000.0
2007-05-23 16:39:00,88.685,88.695,88.679,88.687,12800000.0
2007-05-23 16:40:00,88.69,88.693,88.683,88.692,17600000.0
2007-05-23 16:41:00,88.699,88.706,88.696,88.706,12800000.0
2007-05-23 16:42:00,88.709,88.716,88.702,88.711,11200000.0
2007-05-23 16:43:00,88.721,88.729,88.718,88.718,12800000.0
2007-05-23 16:44:00,88.725,88.74,88.725,88.732,11200000.0
2007-05-23 16:45:00,88.739,88.74,88.733,88.738,11200000.0
2007-05-23 16:46:00,88.739,88.74,88.717,88.73,13800000.0
2007-05-23 16:47:00,88.716,88.734,88.716,88.722,17600000.0
2007-05-23 16:48:00,88.723,88.723,88.711,88.721,11200000.0
2007-05-23 16:49:00,88.726,88.735,88.726,88.731,12800000.0
2007-05-23 16:50:00,88.732,88.732,88.721,88.724,17600000.0
2007-05-23 16:51:00,88.704,88.704,88.635,88.635,11200000.0
2007-05-23 16:52:00,88.713,88.724,88.701,88.712,17000000.0
2007-05-23 16:53:00,88.722,88.722,88.709,88.715,17600000.0
2007-05-23 16:54:00,88.711,88.711,88.689,88.694,17600000.0
2007-05-23 16:55:00,88.692,88.711,88.692,88.711,14400000.0
2007-05-23 16:56:00,88.714,88.747,88.711,88.747,12800000.0
2007-05-23 16:57:00,88.746,88.756,88.745,88.745,16000000.0
2007-05-23 16:58:00,88.745,88.762,88.745,88.762,12800000.0
2007-05-23 16:59:00,88.759,88.802,88.759,88.802,12800000.0
2007-05-23 17:00:00,88.786,88.789,88.775,88.776,11200000.0
2007-05-23 17:01:00,88.782,88.79,88.694,88.772,12800000.0
2007-05-23 17:02:00,88.77,88.77,88.74,88.74,16000000.0
2007-05-23 17:03:00,88.746,88.768,88.746,88.768,17600000.0
2007-05-23 17:04:00,88.754,88.758,88.74,88.758,10600000.0
2007-05-23 17:05:00,88.766,88.774,88.765,88.774,17600000.0
2007-05-23 17:06:00,88.749,88.759,88.739,88.741,11200000.0
2007-05-23 17:07:00,88.758,88.773,88.758,88.773,11200000.0
2007-05-23 17:08:00,88.768,88.768,88.751,88.752,17600000.0
2007-05-23 17:09:00,88.743,88.765,88.743,88.765,16000000.0
2007-05-23 17:10:00,88.762,88.765,88.754,88.754,11200000.0
2007-05-23 17:11:00,88.749,88.759,88.737,88.759,12800000.0
2007-05-23 17:12:00,88.763,88.763,88.735,88.76,12800000.0
2007-05-23 17:13:00,88.746,88.756,88.746,88.755,12800000.0
2007-05-23 17:14:00,88.759,88.768,88.759,88.76,12800000.0
2007-05-23 17:15:00,88.757,88.765,88.756,88.765,12800000.0
2007-05-23 17:16:00,88.767,88.767,88.75,88.751,11200000.0
2007-05-23 17:17:00,88.757,88.759,88.748,88.754,11200000.0
2007-05-23 17:18:00,88.742,88.744,88.73,88.734,12800000.0
2007-05-23 17:19:00,88.723,88.747,88.723,88.739,16000000.0
2007-05-23 17:20:00,88.762,88.762,88.753,88.755,11200000.0
2007-05-23 17:21:00,88.762,88.762,88.743,88.743,12800000.0
2007-05-23 17:22:00,88.734,88.757,88.667,88.757,11200000.0
2007-05-23 17:23:00,88.763,88.763,88.736,88.736,11200000.0
2007-05-23 17:24:00,88.738,88.757,88.738,88.757,11200000.0
2007-05-23 17:25:00,88.765,88.776,88.76,88.776,11200000.0
2007-05-23 17:26:00,88.777,88.781,88.765,88.765,11200000.0
2007-05-23 17:27:00,88.726,88.738,88.714,88.714,17600000.0
2007-05-23 17:28:00,88.719,88.728,88.702,88.728,12800000.0
2007-05-23 17:29:00,88.731,88.746,88.727,88.727,12800000.0
2007-05-23 17:30:00,88.737,88.747,88.737,88.738,11600000.0
2007-05-23 17:31:00,88.717,88.729,88.717,88.729,12800000.0
2007-05-23 17:32:00,88.721,88.721,88.709,88.717,11200000.0
2007-05-23 17:33:00,88.718,88.719,88.712,88.712,9600000.0
2007-05-23 17:34:00,88.718,88.719,88.71,88.719,11200000.0
2007-05-23 17:35:00,88.716,88.732,88.716,88.727,12800000.0
2007-05-23 17:36:00,88.735,88.735,88.724,88.729,11200000.0
2007-05-23 17:37:00,88.721,88.728,88.716,88.723,11200000.0
2007-05-23 17:38:00,88.707,88.721,88.682,88.682,16000000.0
2007-05-23 17:39:00,88.708,88.722,88.708,88.722,17600000.0
2007-05-23 17:40:00,88.723,88.73,88.723,88.728,11200000.0
2007-05-23 17:41:00,88.729,88.729,88.707,88.724,11200000.0
2007-05-23 17:42:00,88.729,88.744,88.723,88.744,10600000.0
2007-05-23 17:43:00,88.748,88.752,88.74,88.741,12200000.0
2007-05-23 17:44:00,88.736,88.736,88.725,88.725,12800000.0
2007-05-23 17:45:00,88.73,88.734,88.729,88.733,11200000.0
2007-05-23 17:46:00,88.742,88.761,88.742,88.76,12800000.0
2007-05-23 17:47:00,88.775,88.778,88.76,88.778,12800000.0
2007-05-23 17:48:00,88.78,88.797,88.779,88.795,11200000.0
2007-05-23 17:49:00,88.813,88.828,88.807,88.809,17600000.0
2007-05-23 17:50:00,88.79,88.795,88.782,88.789,12800000.0
2007-05-23 17:51:00,88.786,88.786,88.767,88.782,11200000.0
2007-05-23 17:52:00,88.772,88.787,88.764,88.779,12800000.0
2007-05-23 17:53:00,88.783,88.791,88.774,88.774,16000000.0
2007-05-23 17:54:00,88.763,88.791,88.763,88.786,14400000.0
2007-05-23 17:55:00,88.786,88.786,88.778,88.781,8000000.0
2007-05-23 17:56:00,88.786,88.797,88.776,88.776,11200000.0
2007-05-23 17:57:00,88.777,88.781,88.773,88.781,16000000.0
2007-05-23 17:58:00,88.774,88.783,88.771,88.771,12800000.0
2007-05-23 17:59:00,88.782,88.806,88.782,88.806,11200000.0
2007-05-23 18:00:00,88.812,88.828,88.812,88.823,17600000.0
2007-05-23 18:01:00,88.827,88.829,88.731,88.808,17600000.0
2007-05-23 18:02:00,88.801,88.801,88.781,88.788,17600000.0
2007-05-23 18:03:00,88.78,88.781,88.769,88.776,14400000.0
2007-05-23 18:04:00,88.762,88.762,88.743,88.748,11200000.0
2007-05-23 18:05:00,88.737,88.737,88.724,88.731,11200000.0
2007-05-23 18:06:00,88.747,88.765,88.747,88.758,12800000.0
2007-05-23 18:07:00,88.776,88.802,88.772,88.802,11200000.0
2007-05-23 18:08:00,88.786,88.787,88.777,88.778,16000000.0
2007-05-23 18:09:00,88.758,88.76,88.749,88.76,16000000.0
2007-05-23 18:10:00,88.764,88.774,88.764,88.771,12800000.0
2007-05-23 18:11:00,88.771,88.79,88.771,88.79,11200000.0
2007-05-23 18:12:00,88.783,88.797,88.783,88.792,12800000.0
2007-05-23 18:13:00,88.8,88.8,88.785,88.79,11200000.0
2007-05-23 18:14:00,88.789,88.789,88.775,88.784,12800000.0
2007-05-23 18:15:00,88.772,88.787,88.772,88.773,12800000.0
2007-05-23 18:16:00,88.764,88.771,88.763,88.765,12800000.0
2007-05-23 18:17:00,88.765,88.771,88.762,88.763,16000000.0
2007-05-23 18:18:00,88.77,88.776,88.77,88.77,11200000.0
2007-05-23 18:19:00,88.757,88.766,88.743,88.764,14400000.0
2007-05-23 18:20:00,88.766,88.773,88.766,88.77,12800000.0
2007-05-23 18:21:00,88.761,88.77,88.757,88.763,11200000.0
2007-05-23 18:22:00,88.756,88.757,88.69,88.732,16000000.0
2007-05-23 18:23:00,88.719,88.733,88.719,88.725,16000000.0
2007-05-23 18:24:00,88.728,88.738,88.728,88.729,12800000.0
2007-05-23 18:25:00,88.742,88.758,88.742,88.752,11200000.0
2007-05-23 18:26:00,88.755,88.755,88.745,88.752,12800000.0
2007-05-23 18:27:00,88.741,88.757,88.737,88.743,13800000.0
2007-05-23 18:28:00,88.733,88.76,88.733,88.743,12800000.0
2007-05-23 18:29:00,88.748,88.762,88.748,88.762,12800000.0
2007-05-23 18:30:00,88.751,88.754,88.75,88.75,11200000.0
2007-05-23 18:31:00,88.735,88.745,88.727,88.736,12800000.0
2007-05-23 18:32:00,88.749,88.749,88.736,88.736,11200000.0
2007-05-23 18:33:00,88.756,88.756,88.734,88.737,11600000.0
2007-05-23 18:34:00,88.746,88.746,88.73,88.73,12800000.0
2007-05-23 18:35:00,88.74,88.747,88.732,88.747,12800000.0
2007-05-23 18:36:00,88.75,88.753,88.748,88.75,12800000.0
2007-05-23 18:37:00,88.761,88.761,88.745,88.752,17600000.0
2007-05-23 18:38:00,88.754,88.76,88.752,88.76,11200000.0
2007-05-23 18:39:00,88.773,88.773,88.761,88.772,16000000.0
2007-05-23 18:40:00,88.764,88.775,88.764,88.769,12800000.0
2007-05-23 18:41:00,88.778,88.778,88.766,88.767,14400000.0
2007-05-23 18:42:00,88.766,88.766,88.75,88.76,11200000.0
2007-05-23 18:43:00,88.769,88.784,88.769,88.778,12800000.0
2007-05-23 18:44:00,88.777,88.786,88.772,88.784,11200000.0
2007-05-23 18:45:00,88.786,88.793,88.777,88.793,11200000.0
2007-05-23 18:46:00,88.787,88.79,88.78,88.78,11200000.0
2007-05-23 18:47:00,88.774,88.774,88.757,88.757,12800000.0
2007-05-23 18:48:00,88.776,88.797,88.774,88.797,12800000.0
2007-05-23 18:49:00,88.781,88.79,88.781,88.785,12800000.0
2007-05-23 18:50:00,88.789,88.789,88.768,88.781,17600000.0
2007-05-23 18:51:00,88.79,88.795,88.786,88.79,12800000.0
2007-05-23 18:52:00,88.798,88.806,88.798,88.799,12800000.0
2007-05-23 18:53:00,88.784,88.797,88.777,88.786,12800000.0
2007-05-23 18:54:00,88.787,88.788,88.774,88.774,11200000.0
2007-05-23 18:55:00,88.788,88.788,88.78,88.781,11200000.0
2007-05-23 18:56:00,88.772,88.777,88.759,88.775,16000000.0
2007-05-23 18:57:00,88.778,88.793,88.777,88.782,11200000.0
2007-05-23 18:58:00,88.769,88.77,88.761,88.763,11200000.0
2007-05-23 18:59:00,88.765,88.769,88.762,88.769,17600000.0
2007-05-23 19:00:00,88.766,88.789,88.766,88.766,12800000.0
2007-05-23 19:01:00,88.773,88.773,88.766,88.767,9600000.0
2007-05-23 19:02:00,88.768,88.784,88.768,88.771,11200000.0
2007-05-23 19:03:00,88.775,88.776,88.772,88.772,11200000.0
2007-05-23 19:04:00,88.776,88.791,88.776,88.787,16000000.0
2007-05-23 19:05:00,88.772,88.787,88.772,88.772,14400000.0
2007-05-23 19:06:00,88.784,88.795,88.784,88.795,16000000.0
2007-05-23 19:07:00,88.79,88.796,88.782,88.796,11200000.0
2007-05-23 19:08:00,88.794,88.794,88.778,88.78,17600000.0
2007-05-23 19:09:00,88.771,88.785,88.761,88.785,12800000.0
2007-05-23 19:10:00,88.802,88.804,88.779,88.804,17000000.0
2007-05-23 19:11:00,88.789,88.793,88.786,88.786,12800000.0
2007-05-23 19:12:00,88.776,88.779,88.76,88.772,11200000.0
2007-05-23 19:13:00,88.763,88.775,88.763,88.77,11200000.0
2007-05-23 19:14:00,88.776,88.79,88.776,88.782,16000000.0
2007-05-23 19:15:00,88.786,88.793,88.778,88.779,12200000.0
2007-05-23 19:16:00,88.793,88.801,88.788,88.792,12800000.0
2007-05-23 19:17:00,88.803,88.803,88.789,88.797,12800000.0
2007-05-23 19:18:00,88.799,88.805,88.796,88.798,17600000.0
2007-05-23 19:19:00,88.793,88.817,88.793,88.817,16000000.0
2007-05-23 19:20:00,88.818,88.818,88.795,88.795,15400000.0
2007-05-23 19:21:00,88.802,88.802,88.789,88.789,11200000.0
2007-05-23 19:22:00,88.791,88.803,88.79,88.803,11200000.0
2007-05-23 19:23:00,88.801,88.815,88.788,88.788,17600000.0
2007-05-23 19:24:00,88.798,88.809,88.79,88.809,17600000.0
2007-05-23 19:25:00,88.817,88.824,88.816,88.824,17600000.0
2007-05-23 19:26:00,88.83,88.83,88.807,88.807,11200000.0
2007-05-23 19:27:00,88.819,88.822,88.811,88.82,11200000.0
2007-05-23 19:28:00,88.82,88.82,88.802,88.802,12800000.0
2007-05-23 19:29:00,88.797,88.801,88.789,88.789,11200000.0
2007-05-23 19:30:00,88.789,88.792,88.787,88.789,14400000.0
2007-05-23 19:31:00,88.796,88.797,88.774,88.793,11600000.0
2007-05-23 19:32:00,88.787,88.797,88.782,88.782,12800000.0
2007-05-23 19:33:00,88.799,88.802,88.791,88.795,12800000.0
2007-05-23 19:34:00,88.803,88.803,88.789,88.789,12800000.0
2007-05-23 19:35:00,88.794,88.794,88.774,88.774,17600000.0
2007-05-23 19:36:00,88.768,88.775,88.765,88.775,10600000.0
2007-05-23 19:37:00,88.776,88.787,88.776,88.781,11200000.0
2007-05-23 19:38:00,88.767,88.793,88.763,88.79,17600000.0
2007-05-23 19:39:00,88.756,88.762,88.747,88.762,16000000.0
2007-05-23 19:40:00,88.745,88.753,88.73,88.73,14400000.0
2007-05-23 19:41:00,88.738,88.752,88.738,88.744,9600000.0
2007-05-23 19:42:00,88.752,88.76,88.745,88.745,12800000.0
2007-05-23 19:43:00,88.748,88.748,88.731,88.743,11200000.0
2007-05-23 19:44:00,88.731,88.772,88.731,88.772,15400000.0
2007-05-23 19:45:00,88.771,88.782,88.771,88.782,12800000.0
2007-05-23 19:46:00,88.779,88.786,88.774,88.777,11200000.0
2007-05-23 19:47:00,88.778,88.781,88.747,88.763,16400000.0
2007-05-23 19:48:00,88.772,88.774,88.764,88.773,10600000.0
2007-05-23 19:49:00,88.771,88.771,88.744,88.751,13200000.0
2007-05-23 19:50:00,88.751,88.767,88.751,88.755,12800000.0
2007-05-23 19:51:00,88.745,88.745,88.735,88.739,17600000.0
2007-05-23 19:52:00,88.749,88.766,88.747,88.766,11200000.0
2007-05-23 19:53:00,88.772,88.774,88.765,88.766,12800000.0
2007-05-23 19:54:00,88.745,88.745,88.728,88.73,14400000.0
2007-05-23 19:55:00,88.726,88.728,88.719,88.726,17600000.0
2007-05-23 19:56:00,88.718,88.728,88.718,88.719,11200000.0
2007-05-23 19:57:00,88.71,88.716,88.709,88.716,12800000.0
2007-05-23 19:58:00,88.711,88.727,88.711,88.723,14400000.0
2007-05-23 19:59:00,88.714,88.721,88.704,88.721,14400000.0
2007-05-23 20:00:00,88.717,88.717,88.709,88.709,12800000.0
2007-05-23 20:01:00,88.72,88.74,88.72,88.74,11200000.0
2007-05-23 20:02:00,88.748,88.748,88.731,88.731,11200000.0
2007-05-23 20:03:00,88.752,88.767,88.748,88.759,16000000.0
2007-05-23 20:04:00,88.738,88.771,88.738,88.76,12200000.0
2007-05-23 20:05:00,88.768,88.769,88.755,88.767,12800000.0
2007-05-23 20:06:00,88.768,88.77,88.755,88.755,12800000.0
2007-05-23 20:07:00,88.748,88.752,88.741,88.744,17600000.0
2007-05-23 20:08:00,88.746,88.752,88.738,88.744,12800000.0
2007-05-23 20:09:00,88.744,88.752,88.737,88.75,16000000.0
2007-05-23 20:10:00,88.761,88.767,88.756,88.757,17600000.0
2007-05-23 20:11:00,88.735,88.764,88.734,88.764,14400000.0
2007-05-23 20:12:00,88.756,88.765,88.754,88.76,14400000.0
2007-05-23 20:13:00,88.758,88.758,88.75,88.756,11200000.0
2007-05-23 20:14:00,88.759,88.765,88.756,88.758,11200000.0
2007-05-23 20:15:00,88.772,88.775,88.768,88.775,11200000.0
2007-05-23 20:16:00,88.758,88.772,88.754,88.772,12800000.0
2007-05-23 20:17:00,88.774,88.778,88.772,88.778,12800000.0
2007-05-23 20:18:00,88.774,88.782,88.772,88.776,12800000.0
2007-05-23 20:19:00,88.751,88.761,88.744,88.754,11200000.0
2007-05-23 20:20:00,88.752,88.757,88.752,88.757,11200000.0
2007-05-23 20:21:00,88.761,88.761,88.738,88.738,12800000.0
2007-05-23 20:22:00,88.73,88.74,88.73,88.74,11200000.0
2007-05-23 20:23:00,88.727,88.727,88.693,88.693,11200000.0
2007-05-23 20:24:00,88.706,88.71,88.701,88.701,16000000.0
2007-05-23 20:25:00,88.708,88.712,88.703,88.712,12200000.0
2007-05-23 20:26:00,88.716,88.716,88.704,88.707,18000000.0
2007-05-23 20:27:00,88.698,88.698,88.679,88.692,17000000.0
2007-05-23 20:28:00,88.698,88.7,88.678,88.678,17600000.0
2007-05-23 20:29:00,88.676,88.676,88.669,88.67,11200000.0
2007-05-23 20:30:00,88.676,88.692,88.676,88.69,11200000.0
2007-05-23 20:31:00,88.692,88.703,88.692,88.697,14400000.0
2007-05-23 20:32:00,88.699,88.699,88.683,88.683,16000000.0
2007-05-23 20:33:00,88.692,88.693,88.676,88.683,16000000.0
2007-05-23 20:34:00,88.693,88.693,88.673,88.689,16000000.0
2007-05-23 20:35:00,88.687,88.693,88.681,88.681,14400000.0
2007-05-23 20:36:00,88.687,88.698,88.687,88.698,11200000.0
2007-05-23 20:37:00,88.707,88.722,88.705,88.717,17600000.0
2007-05-23 20:38:00,88.711,88.712,88.699,88.699,12800000.0
2007-05-23 20:39:00,88.702,88.702,88.702,88.702,3200000.0
2007-05-23 20:40:00,88.699,88.704,88.694,88.695,12800000.0
2007-05-23 20:41:00,88.688,88.695,88.688,88.69,17600000.0
2007-05-23 20:42:00,88.686,88.686,88.685,88.685,3200000.0
2007-05-23 20:43:00,88.682,88.687,88.673,88.673,11200000.0
2007-05-23 20:44:00,88.665,88.674,88.665,88.671,11200000.0
2007-05-23 20:45:00,88.671,88.671,88.644,88.644,11200000.0
2007-05-23 20:46:00,88.667,88.686,88.667,88.686,12800000.0
2007-05-23 20:47:00,88.693,88.699,88.634,88.696,11200000.0
2007-05-23 20:48:00,88.693,88.708,88.693,88.708,12800000.0
2007-05-23 20:49:00,88.718,88.719,88.706,88.717,13200000.0
2007-05-23 20:50:00,88.699,88.702,88.694,88.7,12800000.0
2007-05-23 20:51:00,88.696,88.705,88.696,88.697,16000000.0
2007-05-23 20:52:00,88.699,88.707,88.694,88.694,11200000.0
2007-05-23 20:53:00,88.686,88.715,88.686,88.715,12800000.0
2007-05-23 20:54:00,88.712,88.712,88.696,88.697,11200000.0
2007-05-23 20:55:00,88.704,88.711,88.702,88.702,12800000.0
2007-05-23 20:56:00,88.714,88.718,88.701,88.71,13200000.0
2007-05-23 20:57:00,88.74,88.743,88.712,88.712,12800000.0
2007-05-23 20:58:00,88.715,88.715,88.705,88.708,17600000.0
2007-05-23 20:59:00,88.702,88.711,88.7,88.711,15400000.0
2007-05-23 21:00:00,88.697,88.697,88.675,88.685,12800000.0
2007-05-23 21:01:00,88.683,88.697,88.683,88.695,12800000.0
2007-05-23 21:02:00,88.7,88.7,88.686,88.686,14400000.0
2007-05-23 21:03:00,88.685,88.699,88.685,88.699,11200000.0
2007-05-23 21:04:00,88.698,88.703,88.69,88.702,11200000.0
2007-05-23 21:05:00,88.69,88.695,88.679,88.681,14400000.0
2007-05-23 21:06:00,88.676,88.676,88.663,88.665,17600000.0
2007-05-23 21:07:00,88.673,88.678,88.671,88.672,12800000.0
2007-05-23 21:08:00,88.668,88.668,88.654,88.662,12800000.0
2007-05-23 21:09:00,88.672,88.673,88.654,88.654,14400000.0
2007-05-23 21:10:00,88.677,88.688,88.628,88.628,16000000.0
2007-05-23 21:11:00,88.657,88.664,88.65,88.652,17600000.0
2007-05-23 21:12:00,88.601,88.654,88.601,88.63,12800000.0
2007-05-23 21:13:00,88.663,88.671,88.663,88.671,12800000.0
2007-05-23 21:14:00,88.654,88.656,88.622,88.645,17600000.0
2007-05-23 21:15:00,88.622,88.63,88.609,88.618,17600000.0
2007-05-23 21:16:00,88.668,88.671,88.661,88.662,12200000.0
2007-05-23 21:17:00,88.667,88.672,88.663,88.672,12800000.0
2007-05-23 21:18:00,88.672,88.68,88.672,88.674,12800000.0
2007-05-23 21:19:00,88.668,88.675,88.667,88.675,11200000.0
2007-05-23 21:20:00,88.682,88.699,88.676,88.699,4800000.0
2007-05-23 21:21:00,88.699,88.699,88.687,88.691,15400000.0
2007-05-23 21:22:00,88.705,88.706,88.7,88.7,12800000.0
2007-05-23 21:23:00,88.673,88.69,88.655,88.665,14400000.0
2007-05-23 21:24:00,88.696,88.702,88.691,88.696,12800000.0
2007-05-23 21:25:00,88.666,88.7,88.637,88.637,12800000.0
2007-05-23 21:26:00,88.682,88.694,88.671,88.678,17600000.0
2007-05-23 21:27:00,88.67,88.676,88.662,88.672,12800000.0
2007-05-23 21:28:00,88.692,88.696,88.689,88.689,6400000.0
2007-05-23 21:29:00,88.691,88.691,88.69,88.69,3200000.0
2007-05-23 21:30:00,88.688,88.688,88.674,88.674,11200000.0
2007-05-23 21:31:00,88.677,88.683,88.675,88.675,8000000.0
2007-05-23 21:32:00,88.745,88.745,88.656,88.656,8000000.0
2007-05-23 21:33:00,88.644,88.644,88.604,88.638,12800000.0
2007-05-23 21:34:00,88.663,88.674,88.653,88.674,12800000.0
2007-05-23 21:35:00,88.67,88.67,88.659,88.663,8000000.0
2007-05-23 21:36:00,88.663,88.69,88.663,88.679,17600000.0
2007-05-23 21:37:00,88.698,88.698,88.675,88.675,12800000.0
2007-05-23 21:38:00,88.673,88.683,88.673,88.683,12800000.0
2007-05-23 21:39:00,88.681,88.696,88.681,88.687,16000000.0
2007-05-23 21:40:00,88.69,88.693,88.685,88.692,12800000.0
2007-05-23 21:41:00,88.697,88.697,88.676,88.679,11200000.0
2007-05-23 21:42:00,88.641,88.672,88.641,88.672,12800000.0
2007-05-23 21:43:00,88.673,88.685,88.673,88.685,17600000.0
2007-05-23 21:44:00,88.684,88.684,88.675,88.675,8000000.0
2007-05-23 21:45:00,88.62,88.625,88.61,88.623,12800000.0
2007-05-23 21:46:00,88.674,88.69,88.671,88.682,12800000.0
2007-05-23 21:47:00,88.682,88.691,88.678,88.691,11200000.0
2007-05-23 21:48:00,88.698,88.702,88.69,88.7,17000000.0
2007-05-23 21:49:00,88.654,88.683,88.587,88.666,11200000.0
2007-05-23 21:50:00,88.701,88.701,88.686,88.687,11200000.0
2007-05-23 21:51:00,88.696,88.7,88.69,88.69,11200000.0
2007-05-23 21:52:00,88.691,88.692,88.685,88.685,11200000.0
2007-05-23 21:53:00,88.68,88.702,88.68,88.702,12800000.0
2007-05-23 21:54:00,88.701,88.705,88.691,88.695,14400000.0
2007-05-23 21:55:00,88.686,88.686,88.646,88.656,16000000.0
2007-05-23 21:56:00,88.706,88.708,88.699,88.708,12800000.0
2007-05-23 21:57:00,88.681,88.708,88.681,88.708,12800000.0
2007-05-23 21:58:00,88.702,88.702,88.678,88.696,11200000.0
2007-05-23 21:59:00,88.689,88.689,88.677,88.68,8000000.0
2007-05-23 22:00:00,88.68,88.685,88.672,88.682,13200000.0
2007-05-23 22:01:00,88.668,88.668,88.572,88.572,13200000.0
2007-05-23 22:02:00,88.677,88.677,88.665,88.67,12800000.0
2007-05-23 22:03:00,88.675,88.675,88.638,88.638,12800000.0
2007-05-23 22:04:00,88.626,88.657,88.594,88.594,11200000.0
2007-05-23 22:05:00,88.642,88.651,88.642,88.646,11200000.0
2007-05-23 22:06:00,88.644,88.645,88.635,88.641,17600000.0
2007-05-23 22:07:00,88.655,88.655,88.637,88.646,13200000.0
2007-05-23 22:08:00,88.641,88.652,88.608,88.652,11200000.0
2007-05-23 22:09:00,88.608,88.643,88.608,88.642,11200000.0
2007-05-23 22:10:00,88.662,88.668,88.655,88.655,17600000.0
2007-05-23 22:11:00,88.662,88.668,88.658,88.658,17600000.0
2007-05-23 22:12:00,88.665,88.665,88.65,88.65,9600000.0
2007-05-23 22:13:00,88.658,88.669,88.651,88.669,17600000.0
2007-05-23 22:14:00,88.629,88.671,88.629,88.658,16000000.0
2007-05-23 22:15:00,88.67,88.67,88.664,88.667,11200000.0
2007-05-23 22:16:00,88.659,88.677,88.659,88.677,11200000.0
2007-05-23 22:17:00,88.671,88.678,88.667,88.667,11200000.0
2007-05-23 22:18:00,88.628,88.634,88.624,88.634,12800000.0
2007-05-23 22:19:00,88.672,88.677,88.671,88.674,14400000.0
2007-05-23 22:20:00,88.623,88.663,88.623,88.627,11200000.0
2007-05-23 22:21:00,88.675,88.679,88.671,88.679,16000000.0
2007-05-23 22:22:00,88.669,88.671,88.663,88.664,11200000.0
2007-05-23 22:23:00,88.668,88.677,88.665,88.675,12800000.0
2007-05-23 22:24:00,88.662,88.671,88.633,88.633,12800000.0
2007-05-23 22:25:00,88.626,88.641,88.621,88.641,12800000.0
2007-05-23 22:26:00,88.65,88.65,88.627,88.627,9600000.0
2007-05-23 22:27:00,88.642,88.642,88.617,88.617,12800000.0
2007-05-23 22:28:00,88.68,88.68,88.667,88.67,17600000.0
2007-05-23 22:29:00,88.672,88.685,88.672,88.683,8000000.0
2007-05-23 22:30:00,88.664,88.695,88.636,88.636,11200000.0
2007-05-23 22:31:00,88.693,88.694,88.687,88.69,10600000.0
2007-05-23 22:32:00,88.687,88.697,88.687,88.691,12800000.0
2007-05-23 22:33:00,88.702,88.702,88.682,88.7,12800000.0
2007-05-23 22:34:00,88.699,88.7,88.691,88.693,12800000.0
2007-05-23 22:35:00,88.677,88.706,88.677,88.706,12800000.0
2007-05-23 22:36:00,88.712,88.724,88.712,88.72,12800000.0
2007-05-23 22:37:00,88.726,88.729,88.726,88.726,8000000.0
2007-05-23 22:38:00,88.726,88.726,88.706,88.709,12800000.0
2007-05-23 22:39:00,88.706,88.712,88.697,88.697,11200000.0
2007-05-23 22:40:00,88.711,88.717,88.708,88.709,16000000.0
2007-05-23 22:41:00,88.715,88.717,88.698,88.714,8000000.0
2007-05-23 22:42:00,88.703,88.711,88.676,88.676,11200000.0
2007-05-23 22:43:00,88.704,88.711,88.636,88.711,16000000.0
2007-05-23 22:44:00,88.714,88.723,88.696,88.711,16000000.0
2007-05-23 22:45:00,88.714,88.718,88.714,88.716,14400000.0
2007-05-23 22:46:00,88.717,88.724,88.713,88.723,12800000.0
2007-05-23 22:47:00,88.722,88.731,88.721,88.727,12800000.0
2007-05-23 22:48:00,88.718,88.733,88.718,88.733,12800000.0
2007-05-23 22:49:00,88.733,88.735,88.702,88.735,12800000.0
2007-05-23 22:50:00,88.732,88.741,88.732,88.737,17600000.0
2007-05-23 22:51:00,88.74,88.746,88.726,88.746,11200000.0
2007-05-23 22:52:00,88.752,88.758,88.746,88.748,14400000.0
2007-05-23 22:53:00,88.755,88.756,88.746,88.749,10600000.0
2007-05-23 22:54:00,88.749,88.752,88.741,88.741,11200000.0
2007-05-23 22:55:00,88.763,88.772,88.76,88.766,8000000.0
2007-05-23 22:56:00,88.76,88.777,88.756,88.756,12800000.0
2007-05-23 22:57:00,88.745,88.745,88.732,88.739,14400000.0
2007-05-23 22:58:00,88.731,88.741,88.727,88.732,14400000.0
2007-05-23 22:59:00,88.725,88.726,88.712,88.712,11200000.0
2007-05-23 23:00:00,88.721,88.721,88.701,88.701,12800000.0
2007-05-23 23:01:00,88.681,88.69,88.681,88.69,8000000.0
2007-05-23 23:02:00,88.697,88.697,88.685,88.685,3200000.0
2007-05-23 23:03:00,88.678,88.7,88.675,88.686,17600000.0
2007-05-23 23:04:00,88.682,88.702,88.682,88.702,11200000.0
2007-05-23 23:05:00,88.701,88.701,88.691,88.691,12800000.0
2007-05-23 23:06:00,88.692,88.692,88.681,88.681,4800000.0
2007-05-23 23:07:00,88.684,88.689,88.678,88.689,11200000.0
2007-05-23 23:08:00,88.672,88.674,88.583,88.67,14400000.0
2007-05-23 23:09:00,88.687,88.697,88.687,88.697,11600000.0
2007-05-23 23:10:00,88.682,88.682,88.664,88.664,11200000.0
2007-05-23 23:11:00,88.682,88.688,88.674,88.674,12800000.0
2007-05-23 23:12:00,88.669,88.679,88.665,88.669,14400000.0
2007-05-23 23:13:00,88.67,88.67,88.654,88.666,14400000.0
2007-05-23 23:14:00,88.662,88.668,88.661,88.662,12200000.0
2007-05-23 23:15:00,88.659,88.681,88.659,88.681,9600000.0
2007-05-23 23:16:00,88.694,88.694,88.678,88.678,12800000.0
2007-05-23 23:17:00,88.678,88.688,88.67,88.683,12800000.0
2007-05-23 23:18:00,88.687,88.687,88.668,88.68,11200000.0
2007-05-23 23:19:00,88.692,88.692,88.686,88.686,11200000.0
2007-05-23 23:20:00,88.691,88.695,88.673,88.687,12800000.0
2007-05-23 23:21:00,88.679,88.691,88.677,88.689,10600000.0
2007-05-23 23:22:00,88.688,88.697,88.684,88.697,12800000.0
2007-05-23 23:23:00,88.7,88.713,88.7,88.708,12800000.0
2007-05-23 23:24:00,88.701,88.704,88.7,88.701,12800000.0
2007-05-23 23:25:00,88.698,88.698,88.69,88.69,12800000.0
2007-05-23 23:26:00,88.661,88.67,88.655,88.665,16000000.0
2007-05-23 23:27:00,88.674,88.689,88.674,88.686,8000000.0
2007-05-23 23:28:00,88.685,88.685,88.676,88.677,12800000.0
2007-05-23 23:29:00,88.688,88.702,88.688,88.695,11200000.0
2007-05-23 23:30:00,88.714,88.715,88.677,88.68,12800000.0
2007-05-23 23:31:00,88.697,88.707,88.693,88.707,10600000.0
2007-05-23 23:32:00,88.698,88.699,88.684,88.699,9600000.0
2007-05-23 23:33:00,88.696,88.696,88.687,88.687,14400000.0
2007-05-23 23:34:00,88.7,88.701,88.689,88.701,14800000.0
2007-05-23 23:35:00,88.687,88.696,88.685,88.696,12800000.0
2007-05-23 23:36:00,88.677,88.687,88.676,88.687,12800000.0
2007-05-23 23:37:00,88.692,88.695,88.679,88.682,16000000.0
2007-05-23 23:38:00,88.695,88.695,88.688,88.691,11200000.0
2007-05-23 23:39:00,88.696,88.697,88.606,88.697,11200000.0
2007-05-23 23:40:00,88.684,88.687,88.664,88.678,12200000.0
2007-05-23 23:41:00,88.685,88.691,88.675,88.675,12800000.0
2007-05-23 23:42:00,88.669,88.673,88.663,88.667,14400000.0
2007-05-23 23:43:00,88.659,88.668,88.658,88.661,11200000.0
2007-05-23 23:44:00,88.673,88.673,88.666,88.67,12200000.0
2007-05-23 23:45:00,88.659,88.666,88.659,88.659,11200000.0
2007-05-23 23:46:00,88.658,88.659,88.653,88.659,11200000.0
2007-05-23 23:47:00,88.658,88.658,88.635,88.651,11200000.0
2007-05-23 23:48:00,88.658,88.662,88.649,88.662,12800000.0
2007-05-23 23:49:00,88.673,88.677,88.668,88.677,14400000.0
2007-05-23 23:50:00,88.667,88.699,88.667,88.683,11200000.0
2007-05-23 23:51:00,88.674,88.682,88.672,88.681,11200000.0
2007-05-23 23:52:00,88.667,88.679,88.659,88.659,14400000.0
2007-05-23 23:53:00,88.658,88.666,88.658,88.661,14400000.0
2007-05-23 23:54:00,88.663,88.674,88.662,88.672,11200000.0
2007-05-23 23:55:00,88.667,88.674,88.641,88.641,12800000.0
2007-05-23 23:56:00,88.647,88.657,88.646,88.646,12800000.0
2007-05-23 23:57:00,88.652,88.66,88.652,88.66,8000000.0
2007-05-23 23:58:00,88.658,88.667,88.653,88.653,11200000.0
2007-05-23 23:59:00,88.655,88.664,88.642,88.654,14400000.0
2007-05-24 00:00:00,88.651,88.663,88.651,88.663,12800000.0
2007-05-24 00:01:00,88.666,88.667,88.651,88.664,16000000.0
2007-05-24 00:02:00,88.657,88.661,88.65,88.655,12800000.0
2007-05-24 00:03:00,88.641,88.647,88.632,88.645,12800000.0
2007-05-24 00:04:00,88.638,88.654,88.625,88.65,14400000.0
2007-05-24 00:05:00,88.659,88.659,88.639,88.651,14400000.0
2007-05-24 00:06:00,88.644,88.647,88.642,88.647,9600000.0
2007-05-24 00:07:00,88.648,88.655,88.638,88.654,14400000.0
2007-05-24 00:08:00,88.651,88.658,88.651,88.658,3200000.0
2007-05-24 00:09:00,88.658,88.667,88.658,88.659,10600000.0
2007-05-24 00:10:00,88.655,88.664,88.642,88.662,15400000.0
2007-05-24 00:11:00,88.66,88.66,88.646,88.648,11200000.0
2007-05-24 00:12:00,88.641,88.648,88.635,88.635,11200000.0
2007-05-24 00:13:00,88.647,88.656,88.647,88.655,11200000.0
2007-05-24 00:14:00,88.658,88.669,88.658,88.663,11200000.0
2007-05-24 00:15:00,88.673,88.694,88.673,88.694,12800000.0
2007-05-24 00:16:00,88.69,88.693,88.677,88.688,11200000.0
2007-05-24 00:17:00,88.684,88.693,88.682,88.687,12800000.0
2007-05-24 00:18:00,88.684,88.685,88.673,88.673,11200000.0
2007-05-24 00:19:00,88.658,88.671,88.656,88.657,12800000.0
2007-05-24 00:20:00,88.646,88.646,88.579,88.638,14400000.0
2007-05-24 00:21:00,88.654,88.667,88.654,88.667,9600000.0
2007-05-24 00:22:00,88.676,88.676,88.659,88.659,17600000.0
2007-05-24 00:23:00,88.664,88.684,88.664,88.684,11200000.0
2007-05-24 00:24:00,88.672,88.672,88.652,88.663,16400000.0
2007-05-24 00:25:00,88.665,88.673,88.662,88.662,11200000.0
2007-05-24 00:26:00,88.654,88.665,88.654,88.665,11200000.0
2007-05-24 00:27:00,88.66,88.66,88.648,88.648,8000000.0
2007-05-24 00:28:00,88.655,88.658,88.648,88.658,12800000.0
2007-05-24 00:29:00,88.649,88.66,88.592,88.653,17600000.0
2007-05-24 00:30:00,88.666,88.685,88.642,88.642,12800000.0
2007-05-24 00:31:00,88.649,88.649,88.644,88.645,11200000.0
2007-05-24 00:32:00,88.642,88.652,88.642,88.648,14400000.0
2007-05-24 00:33:00,88.634,88.657,88.634,88.654,16000000.0
2007-05-24 00:34:00,88.654,88.661,88.653,88.657,17600000.0
2007-05-24 00:35:00,88.657,88.657,88.649,88.65,11200000.0
2007-05-24 00:36:00,88.656,88.664,88.656,88.664,11200000.0
2007-05-24 00:37:00,88.655,88.656,88.645,88.646,11200000.0
2007-05-24 00:38:00,88.639,88.643,88.63,88.643,14400000.0
2007-05-24 00:39:00,88.642,88.642,88.631,88.634,12800000.0
2007-05-24 00:40:00,88.631,88.645,88.631,88.645,12800000.0
2007-05-24 00:41:00,88.655,88.657,88.646,88.657,12800000.0
2007-05-24 00:42:00,88.657,88.665,88.644,88.661,11200000.0
2007-05-24 00:43:00,88.668,88.685,88.668,88.678,14400000.0
2007-05-24 00:44:00,88.674,88.682,88.672,88.682,17600000.0
2007-05-24 00:45:00,88.615,88.615,88.535,88.609,11200000.0
2007-05-24 00:46:00,88.605,88.605,88.573,88.573,16000000.0
2007-05-24 00:47:00,88.554,88.573,88.554,88.564,17600000.0
2007-05-24 00:48:00,88.559,88.583,88.559,88.577,11200000.0
2007-05-24 00:49:00,88.59,88.598,88.586,88.593,16000000.0
2007-05-24 00:50:00,88.6,88.615,88.6,88.607,11200000.0
2007-05-24 00:51:00,88.595,88.597,88.582,88.595,11200000.0
2007-05-24 00:52:00,88.6,88.611,88.6,88.602,14400000.0
2007-05-24 00:53:00,88.62,88.627,88.616,88.627,16000000.0
2007-05-24 00:54:00,88.609,88.61,88.599,88.604,16000000.0
2007-05-24 00:55:00,88.599,88.599,88.571,88.571,11200000.0
2007-05-24 00:56:00,88.572,88.578,88.568,88.575,14400000.0
2007-05-24 00:57:00,88.575,88.584,88.574,88.581,16000000.0
2007-05-24 00:58:00,88.595,88.607,88.591,88.605,11200000.0
2007-05-24 00:59:00,88.532,88.635,88.532,88.619,11200000.0
2007-05-24 01:00:00,88.593,88.595,88.588,88.595,11200000.0
2007-05-24 01:01:00,88.602,88.607,88.59,88.6,8000000.0
2007-05-24 01:02:00,88.593,88.593,88.577,88.586,11200000.0
2007-05-24 01:03:00,88.588,88.597,88.587,88.597,8000000.0
2007-05-24 01:04:00,88.601,88.603,88.598,88.598,11200000.0
2007-05-24 01:05:00,88.594,88.595,88.504,88.504,11200000.0
2007-05-24 01:06:00,88.581,88.607,88.581,88.607,11200000.0
2007-05-24 01:07:00,88.59,88.597,88.538,88.595,11200000.0
2007-05-24 01:08:00,88.598,88.598,88.579,88.598,11200000.0
2007-05-24 01:09:00,88.589,88.589,88.582,88.585,11200000.0
2007-05-24 01:10:00,88.599,88.599,88.591,88.595,17600000.0
2007-05-24 01:11:00,88.584,88.588,88.578,88.578,14400000.0
2007-05-24 01:12:00,88.574,88.574,88.561,88.569,12200000.0
2007-05-24 01:13:00,88.576,88.589,88.576,88.588,12800000.0
2007-05-24 01:14:00,88.584,88.587,88.577,88.577,11200000.0
2007-05-24 01:15:00,88.585,88.589,88.568,88.568,9600000.0
2007-05-24 01:16:00,88.582,88.582,88.57,88.573,11200000.0
2007-05-24 01:17:00,88.583,88.586,88.577,88.577,12800000.0
2007-05-24 01:18:00,88.581,88.583,88.576,88.576,11200000.0
2007-05-24 01:19:00,88.581,88.587,88.569,88.587,12800000.0
2007-05-24 01:20:00,88.586,88.599,88.586,88.599,16000000.0
2007-05-24 01:21:00,88.595,88.614,88.595,88.602,12800000.0
2007-05-24 01:22:00,88.61,88.632,88.61,88.632,12800000.0
2007-05-24 01:23:00,88.631,88.638,88.631,88.634,12800000.0
2007-05-24 01:24:00,88.641,88.648,88.641,88.648,12800000.0
2007-05-24 01:25:00,88.645,88.648,88.635,88.637,14400000.0
2007-05-24 01:26:00,88.622,88.625,88.608,88.618,11200000.0
2007-05-24 01:27:00,88.631,88.631,88.605,88.605,11200000.0
2007-05-24 01:28:00,88.613,88.613,88.588,88.608,17600000.0
2007-05-24 01:29:00,88.62,88.625,88.62,88.624,11200000.0
2007-05-24 01:30:00,88.62,88.629,88.618,88.629,11200000.0
2007-05-24 01:31:00,88.629,88.638,88.626,88.626,14400000.0
2007-05-24 01:32:00,88.615,88.634,88.615,88.634,9600000.0
2007-05-24 01:33:00,88.632,88.632,88.61,88.62,9600000.0
2007-05-24 01:34:00,88.623,88.635,88.623,88.625,17600000.0
2007-05-24 01:35:00,88.635,88.646,88.551,88.632,11200000.0
2007-05-24 01:36:00,88.639,88.649,88.639,88.643,12800000.0
2007-05-24 01:37:00,88.627,88.627,88.627,88.627,3200000.0
2007-05-24 01:38:00,88.623,88.637,88.622,88.631,17600000.0
2007-05-24 01:39:00,88.627,88.629,88.621,88.621,8000000.0
2007-05-24 01:40:00,88.635,88.635,88.626,88.63,12800000.0
2007-05-24 01:41:00,88.632,88.639,88.626,88.627,12800000.0
2007-05-24 01:42:00,88.631,88.637,88.622,88.637,11200000.0
2007-05-24 01:43:00,88.632,88.633,88.574,88.627,9600000.0
2007-05-24 01:44:00,88.621,88.634,88.619,88.631,11200000.0
2007-05-24 01:45:00,88.63,88.645,88.63,88.645,10600000.0
2007-05-24 01:46:00,88.643,88.646,88.627,88.627,11200000.0
2007-05-24 01:47:00,88.622,88.638,88.617,88.638,11200000.0
2007-05-24 01:48:00,88.63,88.633,88.606,88.626,12800000.0
2007-05-24 01:49:00,88.622,88.629,88.617,88.617,9000000.0
2007-05-24 01:50:00,88.619,88.619,88.604,88.608,15400000.0
2007-05-24 01:51:00,88.594,88.6,88.59,88.596,17600000.0
2007-05-24 01:52:00,88.578,88.578,88.562,88.565,12800000.0
2007-05-24 01:53:00,88.55,88.567,88.548,88.548,12800000.0
2007-05-24 01:54:00,88.565,88.565,88.551,88.557,12800000.0
2007-05-24 01:55:00,88.559,88.559,88.522,88.529,12800000.0
2007-05-24 01:56:00,88.538,88.538,88.524,88.526,16000000.0
2007-05-24 01:57:00,88.518,88.523,88.518,88.523,12800000.0
2007-05-24 01:58:00,88.517,88.521,88.512,88.515,17600000.0
2007-05-24 01:59:00,88.525,88.537,88.525,88.529,11600000.0
2007-05-24 02:00:00,88.538,88.55,88.538,88.541,9600000.0
2007-05-24 02:01:00,88.543,88.548,88.539,88.541,11200000.0
2007-05-24 02:02:00,88.544,88.547,88.534,88.534,11200000.0
2007-05-24 02:03:00,88.54,88.553,88.533,88.533,12800000.0
2007-05-24 02:04:00,88.543,88.546,88.534,88.534,12800000.0
2007-05-24 02:05:00,88.51,88.51,88.495,88.495,12800000.0
2007-05-24 02:06:00,88.474,88.493,88.471,88.493,14400000.0
2007-05-24 02:07:00,88.506,88.517,88.506,88.514,20800000.0
2007-05-24 02:08:00,88.512,88.522,88.51,88.519,11200000.0
2007-05-24 02:09:00,88.512,88.512,88.489,88.489,14400000.0
2007-05-24 02:10:00,88.481,88.482,88.47,88.471,16000000.0
2007-05-24 02:11:00,88.49,88.506,88.484,88.504,12800000.0
2007-05-24 02:12:00,88.494,88.5,88.488,88.488,14400000.0
2007-05-24 02:13:00,88.48,88.48,88.449,88.449,16000000.0
2007-05-24 02:14:00,88.457,88.457,88.44,88.451,16000000.0
2007-05-24 02:15:00,88.448,88.462,88.447,88.462,12800000.0
2007-05-24 02:16:00,88.456,88.46,88.451,88.46,11200000.0
2007-05-24 02:17:00,88.459,88.484,88.459,88.482,11200000.0
2007-05-24 02:18:00,88.484,88.484,88.476,88.476,9600000.0
2007-05-24 02:19:00,88.478,88.478,88.462,88.476,11200000.0
2007-05-24 02:20:00,88.475,88.475,88.439,88.439,14400000.0
2007-05-24 02:21:00,88.428,88.428,88.413,88.427,17600000.0
2007-05-24 02:22:00,88.43,88.433,88.426,88.432,14400000.0
2007-05-24 02:23:00,88.431,88.441,88.424,88.433,11200000.0
2007-05-24 02:24:00,88.427,88.427,88.402,88.402,14400000.0
2007-05-24 02:25:00,88.414,88.414,88.389,88.389,24000000.0
2007-05-24 02:26:00,88.399,88.406,88.399,88.406,6400000.0
2007-05-24 02:27:00,88.39,88.393,88.382,88.393,12800000.0
2007-05-24 02:28:00,88.417,88.438,88.417,88.425,11200000.0
2007-05-24 02:29:00,88.415,88.423,88.407,88.423,11200000.0
2007-05-24 02:30:00,88.422,88.422,88.398,88.417,17600000.0
2007-05-24 02:31:00,88.42,88.423,88.418,88.418,17600000.0
2007-05-24 02:32:00,88.418,88.418,88.401,88.402,12800000.0
2007-05-24 02:33:00,88.424,88.43,88.42,88.425,11200000.0
2007-05-24 02:34:00,88.408,88.419,88.398,88.418,12800000.0
2007-05-24 02:35:00,88.409,88.409,88.399,88.402,12800000.0
2007-05-24 02:36:00,88.392,88.392,88.379,88.386,11200000.0
2007-05-24 02:37:00,88.388,88.39,88.381,88.383,12800000.0
2007-05-24 02:38:00,88.383,88.383,88.364,88.364,12800000.0
2007-05-24 02:39:00,88.368,88.377,88.368,88.374,11200000.0
2007-05-24 02:40:00,88.385,88.394,88.379,88.385,16000000.0
2007-05-24 02:41:00,88.38,88.381,88.368,88.377,12800000.0
2007-05-24 02:42:00,88.377,88.4,88.377,88.4,11200000.0
2007-05-24 02:43:00,88.399,88.399,88.391,88.391,25000000.0
2007-05-24 02:44:00,88.396,88.417,88.396,88.417,12800000.0
2007-05-24 02:45:00,88.425,88.457,88.425,88.455,15400000.0
2007-05-24 02:46:00,88.46,88.46,88.447,88.448,8000000.0
2007-05-24 02:47:00,88.46,88.464,88.458,88.462,16000000.0
2007-05-24 02:48:00,88.45,88.457,88.45,88.457,11200000.0
2007-05-24 02:49:00,88.477,88.478,88.469,88.473,16000000.0
2007-05-24 02:50:00,88.47,88.47,88.44,88.44,17600000.0
2007-05-24 02:51:00,88.448,88.458,88.439,88.439,16000000.0
2007-05-24 02:52:00,88.446,88.452,88.439,88.446,12800000.0
2007-05-24 02:53:00,88.44,88.465,88.391,88.465,12800000.0
2007-05-24 02:54:00,88.467,88.483,88.455,88.483,11200000.0
2007-05-24 02:55:00,88.467,88.489,88.467,88.489,12800000.0
2007-05-24 02:56:00,88.493,88.498,88.483,88.483,11200000.0
2007-05-24 02:57:00,88.493,88.517,88.493,88.517,8000000.0
2007-05-24 02:58:00,88.507,88.507,88.49,88.49,14400000.0
2007-05-24 02:59:00,88.495,88.495,88.476,88.484,16000000.0
2007-05-24 03:00:00,88.477,88.486,88.467,88.473,11200000.0
2007-05-24 03:01:00,88.462,88.474,88.461,88.474,12800000.0
2007-05-24 03:02:00,88.478,88.487,88.478,88.479,12800000.0
2007-05-24 03:03:00,88.471,88.48,88.471,88.479,13200000.0
2007-05-24 03:04:00,88.457,88.467,88.457,88.467,12200000.0
2007-05-24 03:05:00,88.482,88.482,88.47,88.47,17600000.0
2007-05-24 03:06:00,88.471,88.471,88.454,88.454,11200000.0
2007-05-24 03:07:00,88.444,88.464,88.444,88.458,11200000.0
2007-05-24 03:08:00,88.469,88.469,88.445,88.461,11200000.0
2007-05-24 03:09:00,88.459,88.478,88.459,88.477,12800000.0
2007-05-24 03:10:00,88.473,88.48,88.473,88.474,11200000.0
2007-05-24 03:11:00,88.461,88.475,88.461,88.475,12800000.0
2007-05-24 03:12:00,88.479,88.486,88.474,88.484,12800000.0
2007-05-24 03:13:00,88.471,88.471,88.439,88.443,14400000.0
2007-05-24 03:14:00,88.473,88.486,88.473,88.482,12600000.0
2007-05-24 03:15:00,88.483,88.483,88.456,88.462,17600000.0
2007-05-24 03:16:00,88.452,88.459,88.449,88.453,16400000.0
2007-05-24 03:17:00,88.472,88.472,88.451,88.451,12800000.0
2007-05-24 03:18:00,88.468,88.47,88.44,88.44,16000000.0
2007-05-24 03:19:00,88.438,88.445,88.428,88.428,16000000.0
2007-05-24 03:20:00,88.425,88.444,88.422,88.441,17600000.0
2007-05-24 03:21:00,88.439,88.443,88.435,88.436,12800000.0
2007-05-24 03:22:00,88.406,88.422,88.4,88.42,12800000.0
2007-05-24 03:23:00,88.416,88.417,88.399,88.417,12800000.0
2007-05-24 03:24:00,88.401,88.413,88.395,88.395,12800000.0
2007-05-24 03:25:00,88.429,88.43,88.423,88.426,19200000.0
2007-05-24 03:26:00,88.431,88.442,88.423,88.442,12800000.0
2007-05-24 03:27:00,88.455,88.455,88.434,88.434,12800000.0
2007-05-24 03:28:00,88.436,88.436,88.423,88.431,12200000.0
2007-05-24 03:29:00,88.439,88.467,88.439,88.456,11200000.0
2007-05-24 03:30:00,88.454,88.476,88.451,88.476,16000000.0
2007-05-24 03:31:00,88.463,88.47,88.462,88.47,31400000.0
2007-05-24 03:32:00,88.485,88.485,88.467,88.481,11200000.0
2007-05-24 03:33:00,88.472,88.478,88.471,88.478,12800000.0
2007-05-24 03:34:00,88.466,88.497,88.465,88.497,11200000.0
2007-05-24 03:35:00,88.487,88.487,88.471,88.479,14400000.0
2007-05-24 03:36:00,88.472,88.495,88.472,88.495,13200000.0
2007-05-24 03:37:00,88.484,88.502,88.482,88.487,17600000.0
2007-05-24 03:38:00,88.504,88.512,88.502,88.512,12800000.0
2007-05-24 03:39:00,88.492,88.506,88.492,88.506,17600000.0
2007-05-24 03:40:00,88.526,88.536,88.526,88.529,12800000.0
2007-05-24 03:41:00,88.539,88.545,88.536,88.538,9600000.0
2007-05-24 03:42:00,88.549,88.552,88.535,88.548,12200000.0
2007-05-24 03:43:00,88.539,88.541,88.533,88.536,14400000.0
2007-05-24 03:44:00,88.545,88.561,88.541,88.557,14400000.0
2007-05-24 03:45:00,88.544,88.558,88.544,88.555,14400000.0
2007-05-24 03:46:00,88.547,88.548,88.539,88.539,11200000.0
2007-05-24 03:47:00,88.53,88.536,88.526,88.536,12800000.0
2007-05-24 03:48:00,88.55,88.575,88.55,88.567,12800000.0
2007-05-24 03:49:00,88.573,88.573,88.559,88.561,12800000.0
2007-05-24 03:50:00,88.558,88.56,88.538,88.555,11200000.0
2007-05-24 03:51:00,88.572,88.592,88.556,88.592,12200000.0
2007-05-24 03:52:00,88.609,88.614,88.605,88.605,8000000.0
2007-05-24 03:53:00,88.603,88.609,88.59,88.59,11200000.0
2007-05-24 03:54:00,88.571,88.586,88.564,88.567,11200000.0
2007-05-24 03:55:00,88.586,88.595,88.577,88.577,11200000.0
2007-05-24 03:56:00,88.583,88.593,88.582,88.593,10600000.0
2007-05-24 03:57:00,88.588,88.591,88.561,88.586,11200000.0
2007-05-24 03:58:00,88.583,88.585,88.577,88.582,12600000.0
2007-05-24 03:59:00,88.568,88.575,88.561,88.568,17600000.0
2007-05-24 04:00:00,88.566,88.574,88.557,88.57,14400000.0
2007-05-24 04:01:00,88.566,88.584,88.542,88.584,11200000.0
2007-05-24 04:02:00,88.588,88.591,88.582,88.591,16000000.0
2007-05-24 04:03:00,88.576,88.58,88.489,88.489,11200000.0
2007-05-24 04:04:00,88.577,88.577,88.56,88.576,13800000.0
2007-05-24 04:05:00,88.557,88.562,88.533,88.546,14400000.0
2007-05-24 04:06:00,88.534,88.538,88.534,88.538,9600000.0
2007-05-24 04:07:00,88.545,88.549,88.538,88.544,12800000.0
2007-05-24 04:08:00,88.544,88.544,88.525,88.528,12800000.0
2007-05-24 04:09:00,88.528,88.531,88.524,88.531,11200000.0
2007-05-24 04:10:00,88.519,88.519,88.509,88.509,6400000.0
2007-05-24 04:11:00,88.514,88.515,88.498,88.515,12800000.0
2007-05-24 04:12:00,88.511,88.529,88.511,88.529,12800000.0
2007-05-24 04:13:00,88.548,88.564,88.548,88.551,17600000.0
2007-05-24 04:14:00,88.556,88.56,88.543,88.555,11200000.0
2007-05-24 04:15:00,88.562,88.566,88.561,88.563,16000000.0
2007-05-24 04:16:00,88.561,88.569,88.557,88.563,8000000.0
2007-05-24 04:17:00,88.561,88.576,88.561,88.576,17600000.0
2007-05-24 04:18:00,88.566,88.571,88.564,88.57,12800000.0
2007-05-24 04:19:00,88.56,88.568,88.552,88.562,35200000.0
2007-05-24 04:20:00,88.561,88.567,88.558,88.559,11200000.0
2007-05-24 04:21:00,88.556,88.556,88.536,88.536,11200000.0
2007-05-24 04:22:00,88.541,88.541,88.53,88.54,12800000.0
2007-05-24 04:23:00,88.547,88.551,88.532,88.532,12800000.0
2007-05-24 04:24:00,88.526,88.537,88.525,88.534,16000000.0
2007-05-24 04:25:00,88.529,88.541,88.527,88.533,16000000.0
2007-05-24 04:26:00,88.524,88.54,88.524,88.54,12800000.0
2007-05-24 04:27:00,88.55,88.55,88.52,88.54,17600000.0
2007-05-24 04:28:00,88.543,88.559,88.532,88.552,12800000.0
2007-05-24 04:29:00,88.559,88.574,88.559,88.572,13800000.0
2007-05-24 04:30:00,88.568,88.582,88.503,88.557,11200000.0
2007-05-24 04:31:00,88.556,88.562,88.551,88.551,12800000.0
2007-05-24 04:32:00,88.544,88.55,88.543,88.544,17600000.0
2007-05-24 04:33:00,88.54,88.54,88.515,88.528,12800000.0
2007-05-24 04:34:00,88.544,88.55,88.54,88.54,14400000.0
2007-05-24 04:35:00,88.537,88.537,88.516,88.52,11200000.0
2007-05-24 04:36:00,88.522,88.532,88.522,88.525,8000000.0
2007-05-24 04:37:00,88.51,88.51,88.486,88.488,12800000.0
2007-05-24 04:38:00,88.486,88.493,88.474,88.474,16000000.0
2007-05-24 04:39:00,88.486,88.486,88.467,88.473,13800000.0
2007-05-24 04:40:00,88.468,88.483,88.468,88.478,12800000.0
2007-05-24 04:41:00,88.474,88.49,88.469,88.469,11200000.0
2007-05-24 04:42:00,88.476,88.486,88.476,88.485,11200000.0
2007-05-24 04:43:00,88.496,88.499,88.492,88.493,12800000.0
2007-05-24 04:44:00,88.463,88.492,88.458,88.471,12800000.0
2007-05-24 04:45:00,88.502,88.505,88.485,88.5,11600000.0
2007-05-24 04:46:00,88.466,88.488,88.462,88.488,12800000.0
2007-05-24 04:47:00,88.491,88.507,88.491,88.507,16000000.0
2007-05-24 04:48:00,88.501,88.501,88.484,88.487,11200000.0
2007-05-24 04:49:00,88.475,88.481,88.473,88.477,12800000.0
2007-05-24 04:50:00,88.468,88.481,88.468,88.478,17600000.0
2007-05-24 04:51:00,88.471,88.477,88.471,88.475,16000000.0
2007-05-24 04:52:00,88.484,88.484,88.474,88.478,12800000.0
2007-05-24 04:53:00,88.479,88.479,88.474,88.474,12800000.0
2007-05-24 04:54:00,88.464,88.478,88.451,88.478,33600000.0
2007-05-24 04:55:00,88.49,88.49,88.49,88.49,16400000.0
2007-05-24 04:56:00,88.48,88.489,88.47,88.479,16400000.0
2007-05-24 04:57:00,88.475,88.483,88.47,88.478,17600000.0
2007-05-24 04:58:00,88.48,88.485,88.477,88.485,14400000.0
2007-05-24 04:59:00,88.502,88.509,88.493,88.504,17600000.0
2007-05-24 05:00:00,88.506,88.514,88.505,88.509,17600000.0
2007-05-24 05:01:00,88.509,88.521,88.509,88.521,14400000.0
2007-05-24 05:02:00,88.537,88.539,88.53,88.534,17600000.0
2007-05-24 05:03:00,88.538,88.538,88.53,88.53,17600000.0
2007-05-24 05:04:00,88.544,88.544,88.522,88.53,12800000.0
2007-05-24 05:05:00,88.556,88.572,88.555,88.572,12800000.0
2007-05-24 05:06:00,88.595,88.622,88.595,88.622,11200000.0
2007-05-24 05:07:00,88.615,88.615,88.586,88.586,10600000.0
2007-05-24 05:08:00,88.584,88.595,88.575,88.592,11200000.0
2007-05-24 05:09:00,88.576,88.583,88.568,88.58,10600000.0
2007-05-24 05:10:00,88.572,88.586,88.562,88.562,12800000.0
2007-05-24 05:11:00,88.589,88.589,88.582,88.584,9600000.0
2007-05-24 05:12:00,88.58,88.604,88.58,88.601,17600000.0
2007-05-24 05:13:00,88.609,88.609,88.592,88.6,11200000.0
2007-05-24 05:14:00,88.591,88.592,88.582,88.59,16000000.0
2007-05-24 05:15:00,88.592,88.596,88.589,88.596,12800000.0
2007-05-24 05:16:00,88.601,88.601,88.587,88.589,16000000.0
2007-05-24 05:17:00,88.575,88.588,88.558,88.588,17600000.0
2007-05-24 05:18:00,88.581,88.591,88.571,88.591,11200000.0
2007-05-24 05:19:00,88.588,88.588,88.559,88.559,11200000.0
2007-05-24 05:20:00,88.566,88.573,88.566,88.569,12800000.0
2007-05-24 05:21:00,88.576,88.576,88.564,88.569,17000000.0
2007-05-24 05:22:00,88.518,88.526,88.513,88.522,25600000.0
2007-05-24 05:23:00,88.523,88.556,88.523,88.556,17600000.0
2007-05-24 05:24:00,88.557,88.558,88.548,88.548,12800000.0
2007-05-24 05:25:00,88.544,88.544,88.517,88.54,12800000.0
2007-05-24 05:26:00,88.547,88.55,88.539,88.541,11200000.0
2007-05-24 05:27:00,88.539,88.539,88.469,88.526,11200000.0
2007-05-24 05:28:00,88.522,88.538,88.522,88.537,12800000.0
2007-05-24 05:29:00,88.536,88.541,88.522,88.522,17600000.0
2007-05-24 05:30:00,88.513,88.538,88.507,88.537,15400000.0
2007-05-24 05:31:00,88.547,88.551,88.546,88.551,8000000.0
2007-05-24 05:32:00,88.531,88.549,88.531,88.536,12800000.0
2007-05-24 05:34:00,88.528,88.533,88.527,88.533,9600000.0
2007-05-24 05:35:00,88.552,88.552,88.548,88.548,11200000.0
2007-05-24 05:36:00,88.55,88.555,88.543,88.545,12800000.0
2007-05-24 05:37:00,88.537,88.551,88.537,88.551,12800000.0
2007-05-24 05:38:00,88.552,88.554,88.541,88.542,17600000.0
2007-05-24 05:39:00,88.537,88.537,88.5,88.507,12800000.0
2007-05-24 05:40:00,88.505,88.513,88.494,88.494,14400000.0
2007-05-24 05:41:00,88.487,88.5,88.487,88.5,16000000.0
2007-05-24 05:42:00,88.478,88.499,88.472,88.472,12800000.0
2007-05-24 05:43:00,88.523,88.535,88.523,88.535,12800000.0
2007-05-24 05:44:00,88.53,88.532,88.525,88.525,14400000.0
2007-05-24 05:45:00,88.532,88.534,88.511,88.513,12800000.0
2007-05-24 05:46:00,88.532,88.534,88.518,88.518,12800000.0
2007-05-24 05:47:00,88.532,88.538,88.532,88.533,12800000.0
2007-05-24 05:48:00,88.525,88.525,88.522,88.522,6400000.0
2007-05-24 05:49:00,88.525,88.526,88.519,88.519,12800000.0
2007-05-24 05:50:00,88.525,88.528,88.515,88.519,12800000.0
2007-05-24 05:51:00,88.526,88.526,88.505,88.511,16000000.0
2007-05-24 05:52:00,88.509,88.518,88.509,88.517,16000000.0
2007-05-24 05:53:00,88.512,88.512,88.498,88.5,12200000.0
2007-05-24 05:54:00,88.499,88.501,88.486,88.486,11600000.0
2007-05-24 05:55:00,88.51,88.517,88.51,88.515,16400000.0
2007-05-24 05:56:00,88.512,88.517,88.509,88.509,17600000.0
2007-05-24 05:57:00,88.51,88.51,88.49,88.49,16000000.0
2007-05-24 05:58:00,88.486,88.488,88.481,88.485,11200000.0
2007-05-24 05:59:00,88.474,88.484,88.474,88.484,17600000.0
2007-05-24 06:00:00,88.453,88.464,88.453,88.463,12800000.0
2007-05-24 06:01:00,88.458,88.471,88.453,88.471,17600000.0
2007-05-24 06:02:00,88.497,88.498,88.479,88.497,17600000.0
2007-05-24 06:03:00,88.484,88.492,88.484,88.487,12800000.0
2007-05-24 06:04:00,88.487,88.489,88.479,88.479,8000000.0
2007-05-24 06:05:00,88.479,88.497,88.479,88.497,11200000.0
2007-05-24 06:06:00,88.499,88.509,88.499,88.509,11200000.0
2007-05-24 06:07:00,88.514,88.526,88.514,88.526,11200000.0
2007-05-24 06:08:00,88.522,88.526,88.507,88.526,17600000.0
2007-05-24 06:09:00,88.523,88.529,88.509,88.529,12800000.0
2007-05-24 06:10:00,88.534,88.536,88.517,88.517,11200000.0
2007-05-24 06:11:00,88.532,88.534,88.518,88.534,16000000.0
2007-05-24 06:12:00,88.535,88.535,88.524,88.525,11200000.0
2007-05-24 06:13:00,88.517,88.517,88.507,88.514,14400000.0
2007-05-24 06:14:00,88.505,88.516,88.498,88.498,17600000.0
2007-05-24 06:15:00,88.496,88.5,88.481,88.5,12800000.0
2007-05-24 06:16:00,88.492,88.522,88.492,88.522,14400000.0
2007-05-24 06:17:00,88.524,88.535,88.511,88.527,14400000.0
2007-05-24 06:18:00,88.519,88.528,88.51,88.515,12800000.0
2007-05-24 06:19:00,88.518,88.526,88.5,88.5,11200000.0
2007-05-24 06:20:00,88.519,88.525,88.516,88.519,12800000.0
2007-05-24 06:21:00,88.444,88.568,88.444,88.526,12800000.0
2007-05-24 06:22:00,88.505,88.505,88.486,88.486,16000000.0
2007-05-24 06:23:00,88.499,88.499,88.487,88.491,11200000.0
2007-05-24 06:24:00,88.467,88.498,88.467,88.489,13200000.0
2007-05-24 06:25:00,88.495,88.497,88.473,88.474,17600000.0
2007-05-24 06:26:00,88.475,88.48,88.472,88.478,9600000.0
2007-05-24 06:27:00,88.471,88.479,88.467,88.479,14400000.0
2007-05-24 06:28:00,88.481,88.494,88.481,88.486,16000000.0
2007-05-24 06:29:00,88.494,88.504,88.492,88.504,12800000.0
2007-05-24 06:30:00,88.509,88.514,88.503,88.503,11200000.0
2007-05-24 06:31:00,88.507,88.507,88.486,88.497,11200000.0
2007-05-24 06:32:00,88.49,88.507,88.488,88.501,17600000.0
2007-05-24 06:33:00,88.519,88.519,88.51,88.511,11200000.0
2007-05-24 06:34:00,88.513,88.518,88.513,88.518,3200000.0
2007-05-24 06:35:00,88.536,88.549,88.536,88.537,11200000.0
2007-05-24 06:36:00,88.532,88.532,88.522,88.522,11200000.0
2007-05-24 06:37:00,88.535,88.551,88.532,88.551,12800000.0
2007-05-24 06:38:00,88.557,88.557,88.536,88.536,11200000.0
2007-05-24 06:39:00,88.537,88.542,88.521,88.521,14400000.0
2007-05-24 06:40:00,88.537,88.537,88.491,88.501,17600000.0
2007-05-24 06:41:00,88.494,88.494,88.388,88.467,12800000.0
2007-05-24 06:42:00,88.428,88.446,88.428,88.432,14400000.0
2007-05-24 06:43:00,88.43,88.435,88.396,88.435,19200000.0
2007-05-24 06:44:00,88.446,88.449,88.427,88.433,16000000.0
2007-05-24 06:45:00,88.429,88.439,88.416,88.427,12800000.0
2007-05-24 06:46:00,88.458,88.488,88.458,88.488,16000000.0
2007-05-24 06:47:00,88.506,88.513,88.5,88.513,12800000.0
2007-05-24 06:48:00,88.522,88.536,88.52,88.536,12800000.0
2007-05-24 06:49:00,88.537,88.537,88.526,88.526,12800000.0
2007-05-24 06:50:00,88.523,88.548,88.523,88.528,14400000.0
2007-05-24 06:51:00,88.551,88.564,88.533,88.535,16000000.0
2007-05-24 06:52:00,88.529,88.542,88.518,88.542,14400000.0
2007-05-24 06:53:00,88.552,88.558,88.548,88.551,11200000.0
2007-05-24 06:54:00,88.513,88.515,88.493,88.51,12800000.0
2007-05-24 06:55:00,88.55,88.558,88.547,88.558,16000000.0
2007-05-24 06:56:00,88.596,88.602,88.596,88.597,11200000.0
2007-05-24 06:57:00,88.584,88.587,88.58,88.58,16000000.0
2007-05-24 06:58:00,88.57,88.571,88.556,88.558,11200000.0
2007-05-24 06:59:00,88.559,88.559,88.545,88.558,17600000.0
2007-05-24 07:00:00,88.556,88.556,88.55,88.55,11200000.0
2007-05-24 07:01:00,88.548,88.558,88.543,88.558,16000000.0
2007-05-24 07:02:00,88.555,88.555,88.52,88.52,12200000.0
2007-05-24 07:03:00,88.538,88.54,88.528,88.535,11200000.0
2007-05-24 07:04:00,88.54,88.543,88.519,88.528,11200000.0
2007-05-24 07:05:00,88.545,88.546,88.542,88.546,11200000.0
2007-05-24 07:06:00,88.546,88.549,88.528,88.547,16000000.0
2007-05-24 07:07:00,88.543,88.547,88.532,88.532,10600000.0
2007-05-24 07:08:00,88.529,88.536,88.529,88.535,28800000.0
2007-05-24 07:09:00,88.54,88.54,88.52,88.539,14400000.0
2007-05-24 07:10:00,88.529,88.541,88.529,88.539,11200000.0
2007-05-24 07:11:00,88.546,88.558,88.546,88.558,17600000.0
2007-05-24 07:12:00,88.533,88.545,88.533,88.54,12800000.0
2007-05-24 07:13:00,88.549,88.554,88.524,88.537,14400000.0
2007-05-24 07:14:00,88.561,88.57,88.56,88.57,12800000.0
2007-05-24 07:15:00,88.575,88.577,88.564,88.564,12800000.0
2007-05-24 07:16:00,88.566,88.58,88.566,88.571,14400000.0
2007-05-24 07:17:00,88.561,88.563,88.556,88.556,10600000.0
2007-05-24 07:18:00,88.561,88.561,88.53,88.549,14400000.0
2007-05-24 07:19:00,88.536,88.549,88.523,88.547,11200000.0
2007-05-24 07:20:00,88.528,88.545,88.528,88.533,14400000.0
2007-05-24 07:21:00,88.522,88.541,88.522,88.534,12800000.0
2007-05-24 07:22:00,88.545,88.555,88.538,88.555,8000000.0
2007-05-24 07:23:00,88.545,88.545,88.532,88.537,16000000.0
2007-05-24 07:24:00,88.535,88.545,88.535,88.545,11200000.0
2007-05-24 07:25:00,88.539,88.539,88.526,88.535,11200000.0
2007-05-24 07:26:00,88.535,88.535,88.522,88.526,12800000.0
2007-05-24 07:27:00,88.496,88.496,88.467,88.467,11200000.0
2007-05-24 07:28:00,88.481,88.481,88.469,88.476,11200000.0
2007-05-24 07:29:00,88.479,88.479,88.468,88.478,27600000.0
2007-05-24 07:30:00,88.481,88.506,88.472,88.506,12800000.0
2007-05-24 07:31:00,88.51,88.51,88.492,88.493,11200000.0
2007-05-24 07:32:00,88.488,88.488,88.479,88.482,8000000.0
2007-05-24 07:33:00,88.472,88.485,88.472,88.485,16000000.0
2007-05-24 07:34:00,88.494,88.503,88.494,88.498,11200000.0
2007-05-24 07:35:00,88.502,88.502,88.48,88.48,16000000.0
2007-05-24 07:36:00,88.472,88.473,88.454,88.454,12800000.0
2007-05-24 07:37:00,88.445,88.453,88.445,88.446,13800000.0
2007-05-24 07:38:00,88.449,88.452,88.44,88.451,16000000.0
2007-05-24 07:39:00,88.442,88.442,88.428,88.432,19200000.0
2007-05-24 07:40:00,88.438,88.442,88.436,88.442,11200000.0
2007-05-24 07:41:00,88.437,88.445,88.433,88.445,11200000.0
2007-05-24 07:42:00,88.405,88.429,88.401,88.419,33600000.0
2007-05-24 07:43:00,88.426,88.426,88.415,88.415,28800000.0
2007-05-24 07:44:00,88.429,88.43,88.417,88.422,17600000.0
2007-05-24 07:45:00,88.434,88.434,88.359,88.408,14400000.0
2007-05-24 07:46:00,88.428,88.433,88.407,88.407,11200000.0
2007-05-24 07:47:00,88.425,88.425,88.421,88.422,11200000.0
2007-05-24 07:48:00,88.427,88.427,88.421,88.426,11200000.0
2007-05-24 07:49:00,88.425,88.436,88.414,88.414,14400000.0
2007-05-24 07:50:00,88.429,88.429,88.417,88.417,11200000.0
2007-05-24 07:51:00,88.41,88.439,88.406,88.439,38400000.0
2007-05-24 07:52:00,88.448,88.454,88.448,88.453,17600000.0
2007-05-24 07:53:00,88.453,88.465,88.453,88.456,11200000.0
2007-05-24 07:54:00,88.447,88.463,88.446,88.463,12800000.0
2007-05-24 07:55:00,88.466,88.467,88.454,88.46,30400000.0
2007-05-24 07:56:00,88.466,88.466,88.447,88.455,16400000.0
2007-05-24 07:57:00,88.453,88.453,88.444,88.444,17600000.0
2007-05-24 07:58:00,88.444,88.444,88.437,88.44,12800000.0
2007-05-24 07:59:00,88.437,88.44,88.422,88.422,17600000.0
2007-05-24 08:00:00,88.415,88.424,88.415,88.423,12800000.0
2007-05-24 08:01:00,88.425,88.428,88.414,88.414,11200000.0
2007-05-24 08:02:00,88.412,88.412,88.405,88.41,12800000.0
2007-05-24 08:03:00,88.411,88.424,88.408,88.42,16000000.0
2007-05-24 08:04:00,88.424,88.424,88.418,88.42,11200000.0
2007-05-24 08:05:00,88.414,88.426,88.414,88.426,12800000.0
2007-05-24 08:06:00,88.433,88.46,88.433,88.444,11200000.0
2007-05-24 08:07:00,88.435,88.46,88.43,88.443,16000000.0
2007-05-24 08:08:00,88.473,88.525,88.473,88.514,12800000.0
2007-05-24 08:09:00,88.514,88.514,88.5,88.5,12800000.0
2007-05-24 08:10:00,88.482,88.482,88.464,88.47,30400000.0
2007-05-24 08:11:00,88.465,88.468,88.454,88.461,12800000.0
2007-05-24 08:12:00,88.459,88.465,88.455,88.464,17600000.0
2007-05-24 08:13:00,88.467,88.477,88.467,88.472,8000000.0
2007-05-24 08:14:00,88.469,88.469,88.447,88.459,16000000.0
2007-05-24 08:15:00,88.458,88.467,88.455,88.467,11200000.0
2007-05-24 08:16:00,88.468,88.468,88.451,88.451,11200000.0
2007-05-24 08:17:00,88.446,88.456,88.433,88.433,11200000.0
2007-05-24 08:18:00,88.436,88.439,88.431,88.432,11200000.0
2007-05-24 08:19:00,88.442,88.449,88.441,88.441,11200000.0
2007-05-24 08:20:00,88.452,88.452,88.427,88.427,12800000.0
2007-05-24 08:21:00,88.426,88.426,88.421,88.421,11200000.0
2007-05-24 08:22:00,88.418,88.449,88.418,88.44,11200000.0
2007-05-24 08:23:00,88.426,88.44,88.418,88.423,16000000.0
2007-05-24 08:24:00,88.442,88.444,88.428,88.443,17600000.0
2007-05-24 08:25:00,88.427,88.429,88.417,88.418,12800000.0
2007-05-24 08:26:00,88.424,88.429,88.424,88.426,12800000.0
2007-05-24 08:27:00,88.417,88.438,88.417,88.438,10600000.0
2007-05-24 08:28:00,88.449,88.449,88.437,88.437,4800000.0
2007-05-24 08:29:00,88.43,88.433,88.426,88.426,11200000.0
2007-05-24 08:30:00,88.407,88.423,88.403,88.42,12800000.0
2007-05-24 08:31:00,88.417,88.417,88.399,88.41,12800000.0
2007-05-24 08:32:00,88.403,88.403,88.381,88.381,14400000.0
2007-05-24 08:33:00,88.37,88.378,88.368,88.378,41600000.0
2007-05-24 08:34:00,88.398,88.402,88.394,88.394,12800000.0
2007-05-24 08:35:00,88.393,88.413,88.392,88.413,48000000.0
2007-05-24 08:36:00,88.41,88.417,88.402,88.417,16000000.0
2007-05-24 08:37:00,88.432,88.434,88.424,88.424,14400000.0
2007-05-24 08:38:00,88.422,88.424,88.415,88.415,17600000.0
2007-05-24 08:39:00,88.414,88.417,88.404,88.415,14400000.0
2007-05-24 08:40:00,88.411,88.417,88.404,88.417,11200000.0
2007-05-24 08:41:00,88.397,88.4,88.39,88.39,32000000.0
2007-05-24 08:42:00,88.405,88.406,88.374,88.375,14400000.0
2007-05-24 08:43:00,88.393,88.398,88.377,88.398,12800000.0
2007-05-24 08:44:00,88.382,88.402,88.378,88.396,15400000.0
2007-05-24 08:45:00,88.398,88.398,88.387,88.396,12800000.0
2007-05-24 08:46:00,88.399,88.422,88.399,88.422,8000000.0
2007-05-24 08:47:00,88.423,88.431,88.418,88.431,24000000.0
2007-05-24 08:48:00,88.439,88.439,88.423,88.431,12800000.0
2007-05-24 08:49:00,88.432,88.433,88.424,88.431,17600000.0
2007-05-24 08:50:00,88.417,88.434,88.417,88.43,12800000.0
2007-05-24 08:51:00,88.449,88.461,88.449,88.461,21800000.0
2007-05-24 08:52:00,88.47,88.476,88.466,88.476,35200000.0
2007-05-24 08:53:00,88.475,88.475,88.461,88.471,55400000.0
2007-05-24 08:54:00,88.475,88.488,88.474,88.486,17600000.0
2007-05-24 08:55:00,88.49,88.496,88.483,88.483,17600000.0
2007-05-24 08:56:00,88.476,88.476,88.471,88.472,14400000.0
2007-05-24 08:57:00,88.459,88.459,88.442,88.442,42600000.0
2007-05-24 08:58:00,88.453,88.455,88.451,88.451,11200000.0
2007-05-24 08:59:00,88.439,88.445,88.432,88.445,14400000.0
2007-05-24 09:00:00,88.435,88.436,88.423,88.432,32000000.0
2007-05-24 09:01:00,88.433,88.439,88.43,88.432,32000000.0
2007-05-24 09:02:00,88.428,88.428,88.421,88.426,19200000.0
2007-05-24 09:03:00,88.407,88.409,88.397,88.409,16000000.0
2007-05-24 09:04:00,88.401,88.415,88.401,88.415,22400000.0
2007-05-24 09:05:00,88.423,88.427,88.417,88.421,19200000.0
2007-05-24 09:06:00,88.419,88.429,88.412,88.414,30400000.0
2007-05-24 09:07:00,88.407,88.41,88.402,88.406,19200000.0
2007-05-24 09:08:00,88.381,88.415,88.38,88.409,12800000.0
2007-05-24 09:09:00,88.42,88.42,88.404,88.404,46400000.0
2007-05-24 09:10:00,88.4,88.411,88.397,88.411,24000000.0
2007-05-24 09:11:00,88.408,88.408,88.401,88.403,28800000.0
2007-05-24 09:12:00,88.404,88.431,88.404,88.427,14400000.0
2007-05-24 09:13:00,88.434,88.434,88.418,88.42,12800000.0
2007-05-24 09:14:00,88.402,88.405,88.384,88.4,12800000.0
2007-05-24 09:15:00,88.406,88.406,88.4,88.4,30400000.0
2007-05-24 09:16:00,88.407,88.41,88.402,88.41,49600000.0
2007-05-24 09:17:00,88.422,88.423,88.411,88.42,77800000.0
2007-05-24 09:18:00,88.421,88.437,88.421,88.426,71400000.0
2007-05-24 09:19:00,88.43,88.431,88.419,88.423,66000000.0
2007-05-24 09:20:00,88.429,88.448,88.429,88.444,76800000.0
2007-05-24 09:21:00,88.442,88.453,88.429,88.429,49600000.0
2007-05-24 09:22:00,88.439,88.444,88.436,88.438,36800000.0
2007-05-24 09:23:00,88.437,88.437,88.411,88.411,68800000.0
2007-05-24 09:24:00,88.399,88.421,88.399,88.42,43200000.0
2007-05-24 09:25:00,88.428,88.449,88.428,88.449,19200000.0
2007-05-24 09:26:00,88.446,88.446,88.421,88.421,32000000.0
2007-05-24 09:27:00,88.415,88.424,88.415,88.417,70400000.0
2007-05-24 09:28:00,88.429,88.429,88.405,88.41,11200000.0
2007-05-24 09:29:00,88.407,88.408,88.388,88.39,36800000.0
2007-05-24 09:30:00,88.391,88.404,88.373,88.392,25600000.0
2007-05-24 09:31:00,88.393,88.397,88.387,88.391,12800000.0
2007-05-24 09:32:00,88.381,88.401,88.381,88.401,33600000.0
2007-05-24 09:33:00,88.406,88.418,88.406,88.411,30400000.0
2007-05-24 09:34:00,88.398,88.399,88.378,88.399,33000000.0
2007-05-24 09:35:00,88.391,88.405,88.379,88.403,52800000.0
2007-05-24 09:36:00,88.409,88.409,88.394,88.402,46400000.0
2007-05-24 09:37:00,88.388,88.396,88.38,88.38,33600000.0
2007-05-24 09:38:00,88.338,88.398,88.338,88.398,12800000.0
2007-05-24 09:39:00,88.396,88.396,88.371,88.386,43200000.0
2007-05-24 09:40:00,88.377,88.403,88.377,88.403,46400000.0
2007-05-24 09:41:00,88.395,88.399,88.394,88.396,30400000.0
2007-05-24 09:42:00,88.384,88.384,88.367,88.374,43200000.0
2007-05-24 09:43:00,88.365,88.365,88.351,88.354,55400000.0
2007-05-24 09:44:00,88.343,88.343,88.31,88.312,30400000.0
2007-05-24 09:45:00,88.318,88.341,88.318,88.336,19200000.0
2007-05-24 09:46:00,88.343,88.343,88.334,88.337,27200000.0
2007-05-24 09:47:00,88.347,88.351,88.344,88.345,12800000.0
2007-05-24 09:48:00,88.337,88.337,88.316,88.317,12800000.0
2007-05-24 09:49:00,88.324,88.324,88.297,88.314,16000000.0
2007-05-24 09:50:00,88.3,88.3,88.29,88.296,33600000.0
2007-05-24 09:51:00,88.289,88.289,88.277,88.279,84800000.0
2007-05-24 09:52:00,88.285,88.291,88.281,88.291,11200000.0
2007-05-24 09:53:00,88.306,88.309,88.298,88.309,30400000.0
2007-05-24 09:54:00,88.306,88.31,88.303,88.304,12800000.0
2007-05-24 09:55:00,88.301,88.303,88.296,88.3,33600000.0
2007-05-24 09:56:00,88.304,88.329,88.304,88.329,36800000.0
2007-05-24 09:57:00,88.328,88.328,88.312,88.328,24000000.0
2007-05-24 09:58:00,88.327,88.327,88.315,88.316,31400000.0
2007-05-24 09:59:00,88.307,88.312,88.306,88.307,51200000.0
2007-05-24 10:00:00,88.295,88.311,88.295,88.311,62400000.0
2007-05-24 10:01:00,88.311,88.313,88.305,88.313,17600000.0
2007-05-24 10:02:00,88.313,88.313,88.274,88.279,36800000.0
2007-05-24 10:03:00,88.281,88.281,88.262,88.269,44200000.0
2007-05-24 10:04:00,88.262,88.268,88.258,88.258,40000000.0
2007-05-24 10:05:00,88.261,88.263,88.25,88.256,37200000.0
2007-05-24 10:06:00,88.26,88.279,88.26,88.279,33600000.0
2007-05-24 10:07:00,88.272,88.272,88.256,88.262,43600000.0
2007-05-24 10:08:00,88.277,88.285,88.272,88.28,50000000.0
2007-05-24 10:09:00,88.296,88.298,88.28,88.285,12200000.0
2007-05-24 10:10:00,88.292,88.297,88.286,88.289,46400000.0
2007-05-24 10:11:00,88.298,88.301,88.292,88.292,57600000.0
2007-05-24 10:12:00,88.289,88.289,88.275,88.275,57600000.0
2007-05-24 10:13:00,88.272,88.281,88.272,88.277,41600000.0
2007-05-24 10:14:00,88.269,88.281,88.269,88.274,30400000.0
2007-05-24 10:15:00,88.287,88.3,88.287,88.3,30400000.0
2007-05-24 10:16:00,88.304,88.308,88.298,88.302,17600000.0
2007-05-24 10:17:00,88.29,88.293,88.284,88.284,12800000.0
2007-05-24 10:18:00,88.281,88.31,88.281,88.31,12800000.0
2007-05-24 10:19:00,88.313,88.32,88.31,88.315,75200000.0
2007-05-24 10:20:00,88.312,88.329,88.312,88.329,16000000.0
2007-05-24 10:21:00,88.332,88.37,88.332,88.37,35200000.0
2007-05-24 10:22:00,88.398,88.405,88.381,88.393,16000000.0
2007-05-24 10:23:00,88.388,88.4,88.388,88.394,33600000.0
2007-05-24 10:24:00,88.4,88.417,88.4,88.417,43200000.0
2007-05-24 10:25:00,88.417,88.418,88.408,88.412,64000000.0
2007-05-24 10:26:00,88.414,88.417,88.413,88.414,36800000.0
2007-05-24 10:27:00,88.413,88.416,88.402,88.402,52800000.0
2007-05-24 10:28:00,88.387,88.401,88.387,88.401,88000000.0
2007-05-24 10:29:00,88.403,88.416,88.403,88.405,17600000.0
2007-05-24 10:30:00,88.407,88.408,88.396,88.402,27200000.0
2007-05-24 10:31:00,88.393,88.396,88.383,88.393,31400000.0
2007-05-24 10:32:00,88.397,88.401,88.393,88.4,45800000.0
2007-05-24 10:33:00,88.398,88.398,88.383,88.384,35200000.0
2007-05-24 10:34:00,88.396,88.405,88.395,88.395,18000000.0
2007-05-24 10:35:00,88.383,88.391,88.375,88.391,12800000.0
2007-05-24 10:36:00,88.389,88.393,88.381,88.393,11200000.0
2007-05-24 10:37:00,88.4,88.404,88.398,88.404,19200000.0
2007-05-24 10:38:00,88.414,88.428,88.412,88.428,28800000.0
2007-05-24 10:39:00,88.427,88.432,88.424,88.424,16000000.0
2007-05-24 10:40:00,88.422,88.422,88.391,88.391,24000000.0
2007-05-24 10:41:00,88.39,88.39,88.377,88.379,57600000.0
2007-05-24 10:42:00,88.38,88.389,88.379,88.389,38400000.0
2007-05-24 10:43:00,88.383,88.396,88.38,88.396,17000000.0
2007-05-24 10:44:00,88.386,88.386,88.369,88.377,19200000.0
2007-05-24 10:45:00,88.367,88.371,88.361,88.361,22400000.0
2007-05-24 10:46:00,88.356,88.373,88.356,88.373,28800000.0
2007-05-24 10:47:00,88.378,88.387,88.375,88.384,25600000.0
2007-05-24 10:48:00,88.391,88.4,88.391,88.399,38400000.0
2007-05-24 10:49:00,88.403,88.403,88.392,88.394,25600000.0
2007-05-24 10:50:00,88.388,88.389,88.38,88.382,59200000.0
2007-05-24 10:51:00,88.375,88.38,88.368,88.378,68800000.0
2007-05-24 10:52:00,88.381,88.381,88.364,88.378,35200000.0
2007-05-24 10:53:00,88.382,88.389,88.381,88.389,59600000.0
2007-05-24 10:54:00,88.371,88.381,88.367,88.374,54400000.0
2007-05-24 10:55:00,88.389,88.396,88.386,88.396,41000000.0
2007-05-24 10:56:00,88.393,88.394,88.379,88.393,44800000.0
2007-05-24 10:57:00,88.371,88.381,88.369,88.374,33600000.0
2007-05-24 10:58:00,88.385,88.385,88.376,88.378,40000000.0
2007-05-24 10:59:00,88.381,88.39,88.379,88.388,49600000.0
2007-05-24 11:00:00,88.384,88.389,88.371,88.371,50600000.0
2007-05-24 11:01:00,88.379,88.381,88.369,88.381,12800000.0
2007-05-24 11:02:00,88.381,88.386,88.381,88.382,19200000.0
2007-05-24 11:03:00,88.387,88.387,88.376,88.379,36800000.0
2007-05-24 11:04:00,88.377,88.377,88.368,88.369,27600000.0
2007-05-24 11:05:00,88.379,88.379,88.367,88.371,11200000.0
2007-05-24 11:06:00,88.364,88.364,88.349,88.349,30400000.0
2007-05-24 11:07:00,88.323,88.324,88.313,88.319,46400000.0
2007-05-24 11:08:00,88.311,88.311,88.295,88.299,32000000.0
2007-05-24 11:09:00,88.3,88.32,88.285,88.32,75000000.0
2007-05-24 11:10:00,88.32,88.32,88.296,88.306,36800000.0
2007-05-24 11:11:00,88.31,88.317,88.29,88.29,52800000.0
2007-05-24 11:12:00,88.29,88.306,88.289,88.301,69800000.0
2007-05-24 11:13:00,88.29,88.29,88.284,88.284,9600000.0
2007-05-24 11:14:00,88.274,88.28,88.264,88.264,58000000.0
2007-05-24 11:15:00,88.268,88.272,88.26,88.272,10600000.0
2007-05-24 11:16:00,88.266,88.27,88.254,88.254,17600000.0
2007-05-24 11:17:00,88.259,88.279,88.259,88.279,53800000.0
2007-05-24 11:18:00,88.297,88.307,88.288,88.301,73600000.0
2007-05-24 11:19:00,88.302,88.317,88.298,88.308,56000000.0
2007-05-24 11:20:00,88.293,88.309,88.286,88.286,35200000.0
2007-05-24 11:21:00,88.306,88.315,88.297,88.297,40000000.0
2007-05-24 11:22:00,88.306,88.315,88.306,88.313,41600000.0
2007-05-24 11:23:00,88.316,88.346,88.316,88.346,51200000.0
2007-05-24 11:24:00,88.36,88.36,88.347,88.347,51600000.0
2007-05-24 11:25:00,88.36,88.389,88.36,88.389,35200000.0
2007-05-24 11:26:00,88.407,88.415,88.406,88.412,27200000.0
2007-05-24 11:27:00,88.407,88.407,88.388,88.389,12800000.0
2007-05-24 11:28:00,88.378,88.396,88.378,88.387,41600000.0
2007-05-24 11:29:00,88.355,88.355,88.325,88.341,11200000.0
2007-05-24 11:30:00,88.331,88.339,88.326,88.339,11200000.0
2007-05-24 11:31:00,88.357,88.375,88.355,88.374,27200000.0
2007-05-24 11:32:00,88.38,88.384,88.373,88.376,35200000.0
2007-05-24 11:33:00,88.381,88.381,88.364,88.368,17600000.0
2007-05-24 11:34:00,88.362,88.371,88.361,88.364,33000000.0
2007-05-24 11:35:00,88.36,88.371,88.358,88.358,17600000.0
2007-05-24 11:36:00,88.35,88.359,88.349,88.353,43200000.0
2007-05-24 11:37:00,88.354,88.354,88.341,88.342,41600000.0
2007-05-24 11:38:00,88.338,88.344,88.333,88.344,27000000.0
2007-05-24 11:39:00,88.331,88.331,88.3,88.3,11200000.0
2007-05-24 11:40:00,88.301,88.312,88.282,88.303,22400000.0
2007-05-24 11:41:00,88.298,88.304,88.294,88.304,11200000.0
2007-05-24 11:42:00,88.291,88.297,88.274,88.28,38400000.0
2007-05-24 11:43:00,88.281,88.286,88.275,88.28,17600000.0
2007-05-24 11:44:00,88.291,88.291,88.281,88.289,59200000.0
2007-05-24 11:45:00,88.286,88.295,88.276,88.276,49600000.0
2007-05-24 11:46:00,88.259,88.265,88.255,88.265,11200000.0
2007-05-24 11:47:00,88.262,88.271,88.261,88.271,56000000.0
2007-05-24 11:48:00,88.287,88.298,88.287,88.288,14400000.0
2007-05-24 11:49:00,88.28,88.286,88.28,88.286,42000000.0
2007-05-24 11:50:00,88.289,88.291,88.274,88.291,44800000.0
2007-05-24 11:51:00,88.304,88.318,88.304,88.314,44200000.0
2007-05-24 11:52:00,88.315,88.315,88.294,88.294,32000000.0
2007-05-24 11:53:00,88.277,88.281,88.274,88.274,35200000.0
2007-05-24 11:54:00,88.277,88.286,88.272,88.281,48000000.0
2007-05-24 11:55:00,88.275,88.283,88.274,88.274,45200000.0
2007-05-24 11:56:00,88.282,88.301,88.282,88.301,64000000.0
2007-05-24 11:57:00,88.308,88.318,88.307,88.318,22400000.0
2007-05-24 11:58:00,88.328,88.328,88.319,88.325,41600000.0
2007-05-24 11:59:00,88.318,88.335,88.318,88.334,51200000.0
2007-05-24 12:00:00,88.336,88.338,88.33,88.332,36200000.0
2007-05-24 12:01:00,88.323,88.337,88.315,88.337,19200000.0
2007-05-24 12:02:00,88.336,88.344,88.317,88.317,12800000.0
2007-05-24 12:03:00,88.325,88.325,88.31,88.31,51200000.0
2007-05-24 12:04:00,88.328,88.342,88.328,88.342,24000000.0
2007-05-24 12:05:00,88.346,88.354,88.346,88.348,28800000.0
2007-05-24 12:06:00,88.337,88.352,88.334,88.352,24000000.0
2007-05-24 12:07:00,88.344,88.363,88.344,88.363,20800000.0
2007-05-24 12:08:00,88.366,88.371,88.361,88.361,12800000.0
2007-05-24 12:09:00,88.347,88.376,88.345,88.376,11200000.0
2007-05-24 12:10:00,88.355,88.355,88.344,88.347,11200000.0
2007-05-24 12:11:00,88.356,88.369,88.356,88.369,27200000.0
2007-05-24 12:12:00,88.371,88.375,88.367,88.367,30800000.0
2007-05-24 12:13:00,88.369,88.378,88.369,88.377,14400000.0
2007-05-24 12:14:00,88.375,88.375,88.358,88.368,16000000.0
2007-05-24 12:15:00,88.368,88.386,88.368,88.386,4800000.0
2007-05-24 12:16:00,88.388,88.389,88.375,88.375,27200000.0
2007-05-24 12:17:00,88.39,88.39,88.358,88.358,42600000.0
2007-05-24 12:18:00,88.371,88.379,88.361,88.361,25600000.0
2007-05-24 12:19:00,88.351,88.368,88.336,88.368,35200000.0
2007-05-24 12:20:00,88.362,88.367,88.358,88.361,36800000.0
2007-05-24 12:21:00,88.355,88.355,88.343,88.35,58600000.0
2007-05-24 12:22:00,88.339,88.354,88.339,88.354,30400000.0
2007-05-24 12:23:00,88.349,88.349,88.341,88.345,31400000.0
2007-05-24 12:24:00,88.343,88.343,88.328,88.332,33600000.0
2007-05-24 12:25:00,88.328,88.333,88.308,88.316,22400000.0
2007-05-24 12:26:00,88.315,88.341,88.315,88.323,30400000.0
2007-05-24 12:27:00,88.335,88.337,88.329,88.329,30400000.0
2007-05-24 12:28:00,88.327,88.33,88.322,88.328,60200000.0
2007-05-24 12:29:00,88.247,88.397,88.247,88.248,115200000.0
2007-05-24 12:30:00,88.342,88.4,88.259,88.355,46400000.0
2007-05-24 12:31:00,88.322,88.332,88.322,88.329,70800000.0
2007-05-24 12:32:00,88.337,88.34,88.333,88.333,28800000.0
2007-05-24 12:33:00,88.335,88.345,88.335,88.345,40000000.0
2007-05-24 12:34:00,88.342,88.35,88.342,88.345,27200000.0
2007-05-24 12:35:00,88.353,88.359,88.352,88.353,25600000.0
2007-05-24 12:36:00,88.366,88.375,88.365,88.375,48000000.0
2007-05-24 12:37:00,88.377,88.377,88.361,88.366,14400000.0
2007-05-24 12:38:00,88.348,88.354,88.347,88.352,14400000.0
2007-05-24 12:39:00,88.355,88.355,88.344,88.344,24000000.0
2007-05-24 12:40:00,88.366,88.368,88.358,88.358,16000000.0
2007-05-24 12:41:00,88.359,88.366,88.358,88.366,22400000.0
2007-05-24 12:42:00,88.359,88.361,88.343,88.355,22400000.0
2007-05-24 12:43:00,88.353,88.353,88.335,88.339,36800000.0
2007-05-24 12:44:00,88.332,88.332,88.323,88.324,22400000.0
2007-05-24 12:45:00,88.323,88.327,88.323,88.325,35200000.0
2007-05-24 12:46:00,88.325,88.333,88.325,88.328,44800000.0
2007-05-24 12:47:00,88.331,88.336,88.328,88.336,12800000.0
2007-05-24 12:48:00,88.341,88.341,88.319,88.319,32000000.0
2007-05-24 12:49:00,88.313,88.317,88.304,88.314,40000000.0
2007-05-24 12:50:00,88.318,88.348,88.318,88.342,16000000.0
2007-05-24 12:51:00,88.359,88.391,88.359,88.391,22400000.0
2007-05-24 12:52:00,88.379,88.379,88.366,88.378,25600000.0
2007-05-24 12:53:00,88.364,88.371,88.364,88.367,11200000.0
2007-05-24 12:54:00,88.363,88.363,88.348,88.348,11200000.0
2007-05-24 12:55:00,88.344,88.348,88.339,88.346,24000000.0
2007-05-24 12:56:00,88.342,88.357,88.342,88.352,12800000.0
2007-05-24 12:57:00,88.362,88.363,88.35,88.354,27200000.0
2007-05-24 12:58:00,88.35,88.358,88.35,88.353,12800000.0
2007-05-24 12:59:00,88.348,88.357,88.347,88.357,14400000.0
2007-05-24 13:00:00,88.356,88.356,88.336,88.339,16000000.0
2007-05-24 13:01:00,88.326,88.335,88.314,88.324,17600000.0
2007-05-24 13:02:00,88.321,88.333,88.32,88.333,12800000.0
2007-05-24 13:03:00,88.338,88.345,88.331,88.331,12800000.0
2007-05-24 13:04:00,88.348,88.353,88.346,88.353,16000000.0
2007-05-24 13:05:00,88.345,88.345,88.334,88.344,12800000.0
2007-05-24 13:06:00,88.354,88.354,88.312,88.312,17600000.0
2007-05-24 13:07:00,88.351,88.354,88.346,88.347,12800000.0
2007-05-24 13:08:00,88.346,88.353,88.344,88.352,32000000.0
2007-05-24 13:09:00,88.359,88.373,88.359,88.373,28800000.0
2007-05-24 13:10:00,88.375,88.376,88.364,88.376,31400000.0
2007-05-24 13:11:00,88.396,88.396,88.369,88.383,19200000.0
2007-05-24 13:12:00,88.383,88.383,88.371,88.375,16000000.0
2007-05-24 13:13:00,88.386,88.388,88.385,88.386,11200000.0
2007-05-24 13:14:00,88.39,88.404,88.39,88.404,11200000.0
2007-05-24 13:15:00,88.402,88.416,88.402,88.413,11200000.0
2007-05-24 13:16:00,88.407,88.41,88.402,88.404,26000000.0
2007-05-24 13:17:00,88.403,88.411,88.401,88.408,12800000.0
2007-05-24 13:18:00,88.399,88.4,88.393,88.396,55400000.0
2007-05-24 13:19:00,88.399,88.416,88.397,88.397,14400000.0
2007-05-24 13:20:00,88.389,88.39,88.377,88.381,13200000.0
2007-05-24 13:21:00,88.384,88.385,88.376,88.381,56000000.0
2007-05-24 13:22:00,88.392,88.393,88.377,88.38,11200000.0
2007-05-24 13:23:00,88.381,88.391,88.381,88.387,12800000.0
2007-05-24 13:24:00,88.387,88.393,88.387,88.388,14400000.0
2007-05-24 13:25:00,88.387,88.392,88.387,88.39,33600000.0
2007-05-24 13:26:00,88.389,88.389,88.371,88.371,24000000.0
2007-05-24 13:27:00,88.372,88.388,88.372,88.388,40000000.0
2007-05-24 13:28:00,88.39,88.39,88.384,88.384,20800000.0
2007-05-24 13:29:00,88.382,88.386,88.378,88.378,22400000.0
2007-05-24 13:30:00,88.387,88.39,88.38,88.383,36800000.0
2007-05-24 13:31:00,88.38,88.38,88.345,88.345,11200000.0
2007-05-24 13:32:00,88.35,88.386,88.35,88.353,17600000.0
2007-05-24 13:33:00,88.343,88.365,88.343,88.365,12800000.0
2007-05-24 13:34:00,88.377,88.378,88.369,88.371,12800000.0
2007-05-24 13:35:00,88.374,88.381,88.369,88.377,12200000.0
2007-05-24 13:36:00,88.366,88.373,88.362,88.362,48000000.0
2007-05-24 13:37:00,88.341,88.341,88.319,88.332,24000000.0
2007-05-24 13:38:00,88.334,88.337,88.33,88.337,28800000.0
2007-05-24 13:39:00,88.336,88.336,88.326,88.328,25600000.0
2007-05-24 13:40:00,88.321,88.323,88.318,88.319,12800000.0
2007-05-24 13:41:00,88.319,88.323,88.319,88.319,16000000.0
2007-05-24 13:42:00,88.312,88.317,88.304,88.305,12800000.0
2007-05-24 13:43:00,88.31,88.321,88.309,88.309,25600000.0
2007-05-24 13:44:00,88.311,88.321,88.31,88.314,28800000.0
2007-05-24 13:45:00,88.316,88.317,88.308,88.317,12800000.0
2007-05-24 13:46:00,88.323,88.323,88.312,88.317,14400000.0
2007-05-24 13:47:00,88.314,88.33,88.314,88.33,27200000.0
2007-05-24 13:48:00,88.345,88.345,88.334,88.335,14400000.0
2007-05-24 13:49:00,88.344,88.344,88.335,88.336,33600000.0
2007-05-24 13:50:00,88.354,88.362,88.351,88.362,33600000.0
2007-05-24 13:51:00,88.362,88.369,88.362,88.368,16000000.0
2007-05-24 13:52:00,88.375,88.383,88.372,88.382,40000000.0
2007-05-24 13:53:00,88.381,88.381,88.371,88.373,36800000.0
2007-05-24 13:54:00,88.373,88.384,88.373,88.384,24000000.0
2007-05-24 13:55:00,88.385,88.39,88.384,88.384,11200000.0
2007-05-24 13:56:00,88.38,88.381,88.376,88.376,14400000.0
2007-05-24 13:57:00,88.375,88.379,88.37,88.37,14400000.0
2007-05-24 13:58:00,88.37,88.376,88.368,88.376,32000000.0
2007-05-24 13:59:00,88.366,88.373,88.366,88.37,48000000.0
2007-05-24 14:00:00,88.364,88.364,88.352,88.353,32000000.0
2007-05-24 14:01:00,88.37,88.371,88.362,88.362,14400000.0
2007-05-24 14:02:00,88.344,88.344,88.306,88.306,29200000.0
2007-05-24 14:03:00,88.279,88.318,88.279,88.318,14400000.0
2007-05-24 14:04:00,88.323,88.326,88.316,88.322,14400000.0
2007-05-24 14:05:00,88.326,88.343,88.326,88.343,25600000.0
2007-05-24 14:06:00,88.34,88.346,88.339,88.339,17600000.0
2007-05-24 14:07:00,88.311,88.333,88.311,88.333,12800000.0
2007-05-24 14:08:00,88.337,88.337,88.326,88.326,24000000.0
2007-05-24 14:09:00,88.326,88.371,88.318,88.371,11200000.0
2007-05-24 14:10:00,88.383,88.383,88.362,88.362,17600000.0
2007-05-24 14:11:00,88.337,88.347,88.332,88.336,12800000.0
2007-05-24 14:12:00,88.348,88.354,88.344,88.354,12800000.0
2007-05-24 14:13:00,88.348,88.353,88.344,88.353,24000000.0
2007-05-24 14:14:00,88.353,88.386,88.353,88.386,20800000.0
2007-05-24 14:15:00,88.393,88.404,88.392,88.4,33000000.0
2007-05-24 14:16:00,88.403,88.42,88.403,88.42,27200000.0
2007-05-24 14:17:00,88.415,88.426,88.415,88.417,11200000.0
2007-05-24 14:18:00,88.424,88.424,88.415,88.416,16000000.0
2007-05-24 14:19:00,88.404,88.413,88.404,88.413,39400000.0
2007-05-24 14:20:00,88.428,88.431,88.425,88.425,14400000.0
2007-05-24 14:21:00,88.413,88.424,88.408,88.417,33600000.0
2007-05-24 14:22:00,88.409,88.413,88.39,88.413,13800000.0
2007-05-24 14:23:00,88.433,88.445,88.433,88.445,17600000.0
2007-05-24 14:24:00,88.44,88.442,88.431,88.432,36800000.0
2007-05-24 14:25:00,88.427,88.432,88.415,88.415,12200000.0
2007-05-24 14:26:00,88.403,88.414,88.403,88.412,18600000.0
2007-05-24 14:27:00,88.414,88.43,88.41,88.43,11200000.0
2007-05-24 14:28:00,88.434,88.435,88.422,88.435,11200000.0
2007-05-24 14:29:00,88.437,88.437,88.396,88.396,12800000.0
2007-05-24 14:30:00,88.426,88.468,88.367,88.438,11200000.0
2007-05-24 14:31:00,88.43,88.432,88.338,88.428,16000000.0
2007-05-24 14:32:00,88.417,88.42,88.392,88.392,12800000.0
2007-05-24 14:33:00,88.383,88.394,88.383,88.394,18000000.0
2007-05-24 14:34:00,88.379,88.396,88.379,88.387,17600000.0
2007-05-24 14:35:00,88.396,88.403,88.396,88.397,11200000.0
2007-05-24 14:36:00,88.393,88.406,88.393,88.406,12800000.0
2007-05-24 14:37:00,88.402,88.402,88.395,88.395,14400000.0
2007-05-24 14:38:00,88.407,88.408,88.371,88.371,11200000.0
2007-05-24 14:39:00,88.368,88.382,88.366,88.378,17600000.0
2007-05-24 14:40:00,88.383,88.384,88.377,88.38,16000000.0
2007-05-24 14:41:00,88.383,88.385,88.371,88.373,11200000.0
2007-05-24 14:42:00,88.379,88.379,88.362,88.372,12800000.0
2007-05-24 14:43:00,88.379,88.379,88.347,88.347,17600000.0
2007-05-24 14:44:00,88.349,88.372,88.348,88.372,12800000.0
2007-05-24 14:45:00,88.356,88.393,88.356,88.393,12800000.0
2007-05-24 14:46:00,88.391,88.393,88.38,88.388,17600000.0
2007-05-24 14:47:00,88.383,88.392,88.383,88.386,12800000.0
2007-05-24 14:48:00,88.385,88.398,88.383,88.397,11200000.0
2007-05-24 14:49:00,88.375,88.395,88.375,88.395,16000000.0
2007-05-24 14:50:00,88.392,88.392,88.378,88.387,12800000.0
2007-05-24 14:51:00,88.383,88.384,88.372,88.372,17600000.0
2007-05-24 14:52:00,88.374,88.38,88.371,88.371,14400000.0
2007-05-24 14:53:00,88.361,88.372,88.354,88.369,11200000.0
2007-05-24 14:54:00,88.367,88.369,88.359,88.364,12800000.0
2007-05-24 14:55:00,88.366,88.366,88.355,88.355,11200000.0
2007-05-24 14:56:00,88.349,88.354,88.341,88.345,9600000.0
2007-05-24 14:57:00,88.345,88.352,88.345,88.346,12800000.0
2007-05-24 14:58:00,88.344,88.361,88.327,88.327,14400000.0
2007-05-24 14:59:00,88.337,88.35,88.334,88.349,12800000.0
2007-05-24 15:00:00,88.344,88.346,88.331,88.331,16000000.0
2007-05-24 15:01:00,88.337,88.351,88.332,88.339,17600000.0
2007-05-24 15:02:00,88.345,88.349,88.342,88.342,11200000.0
2007-05-24 15:03:00,88.348,88.362,88.348,88.362,11200000.0
2007-05-24 15:04:00,88.37,88.371,88.364,88.364,16000000.0
2007-05-24 15:05:00,88.368,88.374,88.353,88.371,12800000.0
2007-05-24 15:06:00,88.37,88.387,88.37,88.382,11200000.0
2007-05-24 15:07:00,88.395,88.395,88.382,88.393,11200000.0
2007-05-24 15:08:00,88.386,88.392,88.383,88.386,10600000.0
2007-05-24 15:09:00,88.368,88.388,88.365,88.376,14400000.0
2007-05-24 15:10:00,88.385,88.389,88.379,88.389,16000000.0
2007-05-24 15:11:00,88.39,88.39,88.367,88.384,12800000.0
2007-05-24 15:12:00,88.387,88.387,88.369,88.381,12800000.0
2007-05-24 15:13:00,88.384,88.386,88.377,88.381,12800000.0
2007-05-24 15:14:00,88.361,88.363,88.351,88.362,16000000.0
2007-05-24 15:15:00,88.378,88.387,88.37,88.377,17600000.0
2007-05-24 15:16:00,88.381,88.381,88.368,88.368,12800000.0
2007-05-24 15:17:00,88.363,88.382,88.362,88.38,14400000.0
2007-05-24 15:18:00,88.352,88.377,88.352,88.37,12800000.0
2007-05-24 15:19:00,88.378,88.378,88.351,88.362,16400000.0
2007-05-24 15:20:00,88.363,88.363,88.348,88.348,16000000.0
2007-05-24 15:21:00,88.363,88.383,88.288,88.382,17600000.0
2007-05-24 15:22:00,88.393,88.395,88.38,88.38,11200000.0
2007-05-24 15:23:00,88.387,88.387,88.366,88.378,11200000.0
2007-05-24 15:24:00,88.386,88.413,88.385,88.385,11200000.0
2007-05-24 15:25:00,88.318,88.338,88.316,88.338,12800000.0
2007-05-24 15:26:00,88.332,88.332,88.306,88.306,14400000.0
2007-05-24 15:27:00,88.313,88.338,88.313,88.33,12800000.0
2007-05-24 15:28:00,88.336,88.336,88.316,88.319,12800000.0
2007-05-24 15:29:00,88.314,88.314,88.304,88.31,17600000.0
2007-05-24 15:30:00,88.318,88.318,88.309,88.309,17600000.0
2007-05-24 15:31:00,88.306,88.306,88.255,88.255,12800000.0
2007-05-24 15:32:00,88.24,88.259,88.24,88.259,11200000.0
2007-05-24 15:33:00,88.268,88.27,88.259,88.259,11200000.0
2007-05-24 15:34:00,88.259,88.262,88.253,88.253,11200000.0
2007-05-24 15:35:00,88.251,88.259,88.247,88.259,12800000.0
2007-05-24 15:36:00,88.262,88.262,88.234,88.234,14400000.0
2007-05-24 15:37:00,88.222,88.234,88.222,88.223,16000000.0
2007-05-24 15:38:00,88.231,88.24,88.231,88.235,11200000.0
2007-05-24 15:39:00,88.218,88.218,88.2,88.203,14400000.0
2007-05-24 15:40:00,88.181,88.181,88.144,88.145,13200000.0
2007-05-24 15:41:00,88.149,88.166,88.149,88.16,16000000.0
2007-05-24 15:42:00,88.161,88.18,88.108,88.18,17600000.0
2007-05-24 15:43:00,88.178,88.178,88.155,88.155,12800000.0
2007-05-24 15:44:00,88.18,88.189,88.18,88.189,12800000.0
2007-05-24 15:45:00,88.194,88.199,88.189,88.195,12800000.0
2007-05-24 15:46:00,88.188,88.199,88.184,88.199,11200000.0
2007-05-24 15:47:00,88.21,88.213,88.206,88.206,11200000.0
2007-05-24 15:48:00,88.201,88.21,88.201,88.205,12800000.0
2007-05-24 15:49:00,88.204,88.214,88.201,88.211,11200000.0
2007-05-24 15:50:00,88.225,88.251,88.225,88.251,14400000.0
2007-05-24 15:51:00,88.251,88.251,88.229,88.231,11200000.0
2007-05-24 15:52:00,88.224,88.227,88.212,88.212,11200000.0
2007-05-24 15:53:00,88.198,88.198,88.173,88.181,12800000.0
2007-05-24 15:54:00,88.19,88.218,88.19,88.207,17000000.0
2007-05-24 15:55:00,88.209,88.216,88.195,88.216,17000000.0
2007-05-24 15:56:00,88.235,88.241,88.231,88.236,11200000.0
2007-05-24 15:57:00,88.224,88.224,88.205,88.205,14400000.0
2007-05-24 15:58:00,88.202,88.213,88.202,88.212,11200000.0
2007-05-24 15:59:00,88.203,88.209,88.173,88.173,11200000.0
2007-05-24 16:00:00,88.198,88.219,88.198,88.205,11200000.0
2007-05-24 16:01:00,88.225,88.262,88.225,88.258,10600000.0
2007-05-24 16:02:00,88.247,88.292,88.247,88.286,12800000.0
2007-05-24 16:03:00,88.282,88.334,88.282,88.334,12800000.0
2007-05-24 16:04:00,88.349,88.373,88.303,88.369,11200000.0
2007-05-24 16:05:00,88.366,88.411,88.366,88.411,14400000.0
2007-05-24 16:06:00,88.392,88.392,88.369,88.384,16000000.0
2007-05-24 16:07:00,88.384,88.389,88.373,88.389,11200000.0
2007-05-24 16:08:00,88.386,88.386,88.367,88.367,11200000.0
2007-05-24 16:09:00,88.38,88.398,88.38,88.395,12200000.0
2007-05-24 16:10:00,88.385,88.392,88.38,88.38,12800000.0
2007-05-24 16:11:00,88.377,88.377,88.355,88.359,11200000.0
2007-05-24 16:12:00,88.363,88.376,88.352,88.376,17600000.0
2007-05-24 16:13:00,88.397,88.397,88.379,88.381,11200000.0
2007-05-24 16:14:00,88.366,88.378,88.353,88.378,14400000.0
2007-05-24 16:15:00,88.366,88.366,88.349,88.357,11600000.0
2007-05-24 16:16:00,88.366,88.368,88.351,88.362,11200000.0
2007-05-24 16:17:00,88.36,88.373,88.347,88.362,17600000.0
2007-05-24 16:18:00,88.365,88.401,88.365,88.401,16000000.0
2007-05-24 16:19:00,88.387,88.387,88.356,88.356,11200000.0
2007-05-24 16:20:00,88.368,88.381,88.366,88.372,11200000.0
2007-05-24 16:21:00,88.365,88.365,88.35,88.35,11200000.0
2007-05-24 16:22:00,88.356,88.377,88.356,88.377,11200000.0
2007-05-24 16:23:00,88.379,88.379,88.349,88.349,12800000.0
2007-05-24 16:24:00,88.365,88.374,88.365,88.368,11200000.0
2007-05-24 16:25:00,88.367,88.376,88.367,88.376,12800000.0
2007-05-24 16:26:00,88.392,88.399,88.385,88.393,12800000.0
2007-05-24 16:27:00,88.396,88.414,88.396,88.408,17600000.0
2007-05-24 16:28:00,88.409,88.41,88.401,88.403,11200000.0
2007-05-24 16:29:00,88.375,88.387,88.367,88.378,13800000.0
2007-05-24 16:30:00,88.416,88.434,88.416,88.431,14400000.0
2007-05-24 16:31:00,88.435,88.436,88.421,88.421,14400000.0
2007-05-24 16:32:00,88.4,88.4,88.349,88.359,11200000.0
2007-05-24 16:33:00,88.379,88.395,88.379,88.395,14400000.0
2007-05-24 16:34:00,88.397,88.402,88.384,88.398,17600000.0
2007-05-24 16:35:00,88.406,88.413,88.397,88.413,12200000.0
2007-05-24 16:36:00,88.411,88.424,88.397,88.397,11200000.0
2007-05-24 16:37:00,88.376,88.385,88.36,88.361,12800000.0
2007-05-24 16:38:00,88.353,88.353,88.343,88.35,14400000.0
2007-05-24 16:39:00,88.344,88.348,88.323,88.329,12800000.0
2007-05-24 16:40:00,88.318,88.333,88.318,88.333,17600000.0
2007-05-24 16:41:00,88.33,88.33,88.317,88.327,12800000.0
2007-05-24 16:42:00,88.338,88.342,88.332,88.339,11200000.0
2007-05-24 16:43:00,88.338,88.339,88.333,88.333,12800000.0
2007-05-24 16:44:00,88.318,88.318,88.299,88.316,11200000.0
2007-05-24 16:45:00,88.318,88.318,88.28,88.28,11200000.0
2007-05-24 16:46:00,88.272,88.279,88.262,88.268,14400000.0
2007-05-24 16:47:00,88.249,88.275,88.249,88.267,17600000.0
2007-05-24 16:48:00,88.274,88.274,88.236,88.243,11200000.0
2007-05-24 16:49:00,88.252,88.252,88.227,88.227,12800000.0
2007-05-24 16:50:00,88.215,88.221,88.21,88.221,17600000.0
2007-05-24 16:51:00,88.22,88.22,88.164,88.164,11200000.0
2007-05-24 16:52:00,88.216,88.224,88.207,88.217,17600000.0
2007-05-24 16:53:00,88.211,88.211,88.189,88.193,17600000.0
2007-05-24 16:54:00,88.192,88.199,88.18,88.199,17600000.0
2007-05-24 16:55:00,88.179,88.179,88.155,88.176,14400000.0
2007-05-24 16:56:00,88.175,88.198,88.17,88.198,12800000.0
2007-05-24 16:57:00,88.19,88.195,88.186,88.191,16000000.0
2007-05-24 16:58:00,88.193,88.193,88.169,88.169,12800000.0
2007-05-24 16:59:00,88.144,88.144,88.112,88.112,12800000.0
2007-05-24 17:00:00,88.107,88.15,88.107,88.15,11200000.0
2007-05-24 17:01:00,88.171,88.171,88.066,88.157,12200000.0
2007-05-24 17:02:00,88.158,88.18,88.158,88.18,16000000.0
2007-05-24 17:03:00,88.209,88.217,88.206,88.209,17600000.0
2007-05-24 17:04:00,88.209,88.218,88.198,88.217,11200000.0
2007-05-24 17:05:00,88.222,88.222,88.211,88.222,17600000.0
2007-05-24 17:06:00,88.226,88.247,88.226,88.227,11200000.0
2007-05-24 17:07:00,88.228,88.231,88.222,88.223,11200000.0
2007-05-24 17:08:00,88.223,88.223,88.21,88.212,17600000.0
2007-05-24 17:09:00,88.213,88.227,88.213,88.227,16000000.0
2007-05-24 17:10:00,88.229,88.233,88.212,88.212,11200000.0
2007-05-24 17:11:00,88.226,88.231,88.217,88.231,12800000.0
2007-05-24 17:12:00,88.235,88.235,88.202,88.212,12800000.0
2007-05-24 17:13:00,88.211,88.217,88.21,88.216,12800000.0
2007-05-24 17:14:00,88.225,88.236,88.221,88.227,12800000.0
2007-05-24 17:15:00,88.217,88.217,88.194,88.194,12800000.0
2007-05-24 17:16:00,88.191,88.195,88.19,88.192,11200000.0
2007-05-24 17:17:00,88.183,88.183,88.153,88.169,11200000.0
2007-05-24 17:18:00,88.171,88.171,88.16,88.16,12800000.0
2007-05-24 17:19:00,88.124,88.133,88.118,88.123,16000000.0
2007-05-24 17:20:00,88.116,88.116,88.105,88.105,11200000.0
2007-05-24 17:21:00,88.086,88.086,88.038,88.038,12800000.0
2007-05-24 17:22:00,88.034,88.057,87.959,88.045,11200000.0
2007-05-24 17:23:00,88.053,88.075,88.053,88.071,11200000.0
2007-05-24 17:24:00,88.079,88.096,88.079,88.096,11200000.0
2007-05-24 17:25:00,88.096,88.096,88.085,88.085,11200000.0
2007-05-24 17:26:00,88.092,88.092,88.078,88.078,11200000.0
2007-05-24 17:27:00,88.078,88.078,88.039,88.039,17600000.0
2007-05-24 17:28:00,88.033,88.037,88.015,88.016,12800000.0
2007-05-24 17:29:00,88.016,88.033,88.015,88.023,12800000.0
2007-05-24 17:30:00,88.013,88.029,88.013,88.029,11200000.0
2007-05-24 17:31:00,88.027,88.041,87.963,87.963,12800000.0
2007-05-24 17:32:00,87.951,87.966,87.931,87.966,11200000.0
2007-05-24 17:33:00,87.992,88.031,87.992,88.026,9600000.0
2007-05-24 17:34:00,88.018,88.018,87.999,88.003,11200000.0
2007-05-24 17:35:00,87.999,88.024,87.999,88.007,13200000.0
2007-05-24 17:36:00,88.012,88.018,88.004,88.018,11200000.0
2007-05-24 17:37:00,88.009,88.02,88.007,88.02,11200000.0
2007-05-24 17:38:00,88.022,88.022,87.989,87.989,16000000.0
2007-05-24 17:39:00,87.998,88.004,87.992,87.996,17600000.0
2007-05-24 17:40:00,87.994,87.994,87.982,87.985,11200000.0
2007-05-24 17:41:00,87.973,87.973,87.945,87.959,11200000.0
2007-05-24 17:42:00,87.938,87.943,87.904,87.904,11200000.0
2007-05-24 17:43:00,87.903,87.942,87.903,87.942,12800000.0
2007-05-24 17:44:00,87.933,87.946,87.932,87.939,12800000.0
2007-05-24 17:45:00,87.946,87.954,87.943,87.943,11200000.0
2007-05-24 17:46:00,87.934,87.94,87.926,87.934,12800000.0
2007-05-24 17:47:00,87.948,87.966,87.934,87.966,12800000.0
2007-05-24 17:48:00,87.974,87.974,87.946,87.946,11200000.0
2007-05-24 17:49:00,87.95,87.95,87.936,87.945,17600000.0
2007-05-24 17:50:00,87.972,87.991,87.972,87.991,12800000.0
2007-05-24 17:51:00,88.008,88.033,87.999,88.033,11200000.0
2007-05-24 17:52:00,88.027,88.063,88.027,88.059,12800000.0
2007-05-24 17:53:00,88.068,88.087,88.065,88.087,16000000.0
2007-05-24 17:54:00,88.073,88.081,88.046,88.046,14400000.0
2007-05-24 17:55:00,88.037,88.037,88.022,88.022,7400000.0
2007-05-24 17:56:00,88.019,88.026,88.01,88.024,11200000.0
2007-05-24 17:57:00,88.023,88.035,88.023,88.029,15400000.0
2007-05-24 17:58:00,88.018,88.033,88.017,88.021,12800000.0
2007-05-24 17:59:00,88.041,88.041,88.025,88.037,11200000.0
2007-05-24 18:00:00,88.018,88.018,87.999,88.007,17600000.0
2007-05-24 18:01:00,88.013,88.014,87.916,88.005,17600000.0
2007-05-24 18:02:00,88.025,88.038,88.024,88.038,17000000.0
2007-05-24 18:03:00,88.041,88.056,88.041,88.056,14400000.0
2007-05-24 18:04:00,88.061,88.061,88.05,88.05,11200000.0
2007-05-24 18:05:00,88.056,88.059,88.053,88.054,11200000.0
2007-05-24 18:06:00,88.053,88.09,88.053,88.085,12800000.0
2007-05-24 18:07:00,88.101,88.105,88.093,88.1,11200000.0
2007-05-24 18:08:00,88.104,88.113,88.104,88.107,16000000.0
2007-05-24 18:09:00,88.11,88.128,88.11,88.128,16000000.0
2007-05-24 18:10:00,88.131,88.135,88.111,88.111,12800000.0
2007-05-24 18:11:00,88.095,88.095,88.078,88.094,11200000.0
2007-05-24 18:12:00,88.077,88.079,88.073,88.077,11600000.0
2007-05-24 18:13:00,88.098,88.14,88.097,88.14,11200000.0
2007-05-24 18:14:00,88.141,88.145,88.126,88.145,12800000.0
2007-05-24 18:15:00,88.136,88.153,88.136,88.153,12200000.0
2007-05-24 18:16:00,88.157,88.162,88.154,88.154,12800000.0
2007-05-24 18:17:00,88.151,88.151,88.132,88.139,16000000.0
2007-05-24 18:18:00,88.151,88.166,88.151,88.166,11200000.0
2007-05-24 18:19:00,88.179,88.179,88.158,88.159,14400000.0
2007-05-24 18:20:00,88.162,88.162,88.121,88.121,12800000.0
2007-05-24 18:21:00,88.117,88.119,88.103,88.103,11200000.0
2007-05-24 18:22:00,88.08,88.085,88.012,88.071,16000000.0
2007-05-24 18:23:00,88.065,88.072,88.065,88.067,16000000.0
2007-05-24 18:24:00,88.083,88.093,88.083,88.089,12800000.0
2007-05-24 18:25:00,88.09,88.09,88.079,88.079,11200000.0
2007-05-24 18:26:00,88.085,88.092,88.08,88.081,12800000.0
2007-05-24 18:27:00,88.069,88.094,88.069,88.088,14400000.0
2007-05-24 18:28:00,88.08,88.084,88.08,88.083,12800000.0
2007-05-24 18:29:00,88.073,88.081,88.073,88.081,12800000.0
2007-05-24 18:30:00,88.075,88.078,88.074,88.078,11200000.0
2007-05-24 18:31:00,88.086,88.086,88.068,88.068,12800000.0
2007-05-24 18:32:00,88.072,88.072,88.051,88.051,11200000.0
2007-05-24 18:33:00,88.04,88.049,88.036,88.04,11200000.0
2007-05-24 18:34:00,88.015,88.015,87.991,87.991,12800000.0
2007-05-24 18:35:00,87.988,87.992,87.979,87.99,12800000.0
2007-05-24 18:36:00,87.988,87.988,87.974,87.974,12800000.0
2007-05-24 18:37:00,87.961,87.961,87.947,87.95,17600000.0
2007-05-24 18:38:00,87.928,87.93,87.922,87.929,11200000.0
2007-05-24 18:39:00,87.956,87.983,87.956,87.983,16000000.0
2007-05-24 18:40:00,87.995,88.006,87.985,88.006,12800000.0
2007-05-24 18:41:00,88.01,88.04,88.01,88.04,14400000.0
2007-05-24 18:42:00,88.058,88.058,88.042,88.049,11200000.0
2007-05-24 18:43:00,88.042,88.042,88.009,88.009,12800000.0
2007-05-24 18:44:00,87.992,88.017,87.983,88.017,11200000.0
2007-05-24 18:45:00,88.001,88.007,87.991,88.007,11200000.0
2007-05-24 18:46:00,88.015,88.015,87.985,87.985,11200000.0
2007-05-24 18:47:00,87.993,88.004,87.985,87.985,12800000.0
2007-05-24 18:48:00,88.006,88.012,88.0,88.012,12800000.0
2007-05-24 18:49:00,88.012,88.028,88.012,88.016,12800000.0
2007-05-24 18:50:00,88.011,88.011,87.993,88.01,17600000.0
2007-05-24 18:51:00,88.005,88.009,88.001,88.005,12800000.0
2007-05-24 18:52:00,87.999,88.002,87.992,87.995,12800000.0
2007-05-24 18:53:00,87.989,87.993,87.979,87.986,12800000.0
2007-05-24 18:54:00,87.989,87.993,87.985,87.99,11200000.0
2007-05-24 18:55:00,87.995,88.008,87.99,88.007,11200000.0
2007-05-24 18:56:00,88.001,88.002,87.982,87.994,16000000.0
2007-05-24 18:57:00,87.997,88.015,87.997,88.015,11200000.0
2007-05-24 18:58:00,88.018,88.048,88.018,88.048,11200000.0
2007-05-24 18:59:00,88.071,88.073,88.064,88.064,17600000.0
2007-05-24 19:00:00,88.06,88.069,88.059,88.069,12200000.0
2007-05-24 19:01:00,88.06,88.06,88.049,88.049,9600000.0
2007-05-24 19:02:00,88.074,88.089,88.074,88.085,11600000.0
2007-05-24 19:03:00,88.082,88.088,88.082,88.083,11200000.0
2007-05-24 19:04:00,88.088,88.099,88.088,88.089,16000000.0
2007-05-24 19:05:00,88.086,88.098,88.076,88.076,14400000.0
2007-05-24 19:06:00,88.065,88.077,88.064,88.066,16000000.0
2007-05-24 19:07:00,88.057,88.057,88.04,88.047,11200000.0
2007-05-24 19:08:00,88.058,88.065,88.052,88.052,17600000.0
2007-05-24 19:09:00,88.026,88.028,88.006,88.006,12800000.0
2007-05-24 19:10:00,88.007,88.019,88.007,88.018,17600000.0
2007-05-24 19:11:00,88.014,88.023,88.014,88.014,12800000.0
2007-05-24 19:12:00,88.025,88.039,88.022,88.039,11200000.0
2007-05-24 19:13:00,88.034,88.034,88.02,88.02,10600000.0
2007-05-24 19:14:00,88.015,88.019,88.005,88.005,16000000.0
2007-05-24 19:15:00,88.018,88.02,88.001,88.007,12800000.0
2007-05-24 19:16:00,88.02,88.022,88.012,88.021,12800000.0
2007-05-24 19:17:00,88.03,88.058,88.03,88.052,12800000.0
2007-05-24 19:18:00,88.051,88.055,88.046,88.048,17600000.0
2007-05-24 19:19:00,88.041,88.049,88.039,88.041,15400000.0
2007-05-24 19:20:00,88.035,88.043,88.019,88.019,16000000.0
2007-05-24 19:21:00,88.037,88.043,88.032,88.043,11200000.0
2007-05-24 19:22:00,88.038,88.039,88.029,88.029,11200000.0
2007-05-24 19:23:00,88.026,88.043,88.024,88.034,17600000.0
2007-05-24 19:24:00,88.038,88.055,88.036,88.055,17600000.0
2007-05-24 19:25:00,88.056,88.056,88.039,88.039,17600000.0
2007-05-24 19:26:00,88.033,88.047,88.033,88.047,11200000.0
2007-05-24 19:27:00,88.055,88.059,88.054,88.055,11200000.0
2007-05-24 19:28:00,88.071,88.071,88.05,88.057,12800000.0
2007-05-24 19:29:00,88.061,88.07,88.058,88.058,11200000.0
2007-05-24 19:30:00,88.046,88.084,88.046,88.05,14400000.0
2007-05-24 19:31:00,88.065,88.068,88.044,88.062,11200000.0
2007-05-24 19:32:00,88.05,88.058,88.035,88.035,12800000.0
2007-05-24 19:33:00,88.046,88.046,88.036,88.036,12800000.0
2007-05-24 19:34:00,88.018,88.047,88.018,88.034,12800000.0
2007-05-24 19:35:00,88.042,88.046,88.041,88.045,17600000.0
2007-05-24 19:36:00,88.036,88.054,88.036,88.042,11200000.0
2007-05-24 19:38:00,88.039,88.051,88.038,88.048,17600000.0
2007-05-24 19:39:00,88.038,88.038,88.015,88.026,16000000.0
2007-05-24 19:40:00,88.019,88.03,88.013,88.018,13800000.0
2007-05-24 19:41:00,88.024,88.032,88.021,88.021,9600000.0
2007-05-24 19:42:00,88.027,88.035,88.023,88.035,12800000.0
2007-05-24 19:43:00,88.037,88.044,88.024,88.044,11200000.0
2007-05-24 19:44:00,88.033,88.053,88.027,88.053,16000000.0
2007-05-24 19:45:00,88.048,88.071,88.048,88.071,12800000.0
2007-05-24 19:46:00,88.065,88.077,88.065,88.077,11200000.0
2007-05-24 19:47:00,88.073,88.075,88.057,88.057,16000000.0
2007-05-24 19:48:00,88.063,88.081,88.057,88.081,11200000.0
2007-05-24 19:49:00,88.091,88.091,88.068,88.068,13200000.0
2007-05-24 19:50:00,88.073,88.098,88.073,88.09,12800000.0
2007-05-24 19:51:00,88.082,88.084,88.075,88.075,17600000.0
2007-05-24 19:52:00,88.078,88.08,88.07,88.08,11200000.0
2007-05-24 19:53:00,88.066,88.075,88.058,88.064,12800000.0
2007-05-24 19:54:00,88.078,88.085,88.075,88.083,14400000.0
2007-05-24 19:55:00,88.075,88.075,88.056,88.065,17600000.0
2007-05-24 19:56:00,88.067,88.067,88.052,88.052,11200000.0
2007-05-24 19:57:00,88.075,88.08,88.074,88.079,12800000.0
2007-05-24 19:58:00,88.075,88.086,88.075,88.075,14400000.0
2007-05-24 19:59:00,88.074,88.097,88.074,88.097,14400000.0
2007-05-24 20:00:00,88.094,88.105,88.094,88.095,12800000.0
2007-05-24 20:01:00,88.098,88.108,88.098,88.104,11200000.0
2007-05-24 20:02:00,88.103,88.113,88.102,88.102,11200000.0
2007-05-24 20:03:00,88.112,88.112,88.098,88.106,16000000.0
2007-05-24 20:04:00,88.118,88.118,88.098,88.116,12800000.0
2007-05-24 20:05:00,88.12,88.121,88.113,88.121,12800000.0
2007-05-24 20:06:00,88.129,88.131,88.124,88.131,12800000.0
2007-05-24 20:07:00,88.119,88.119,88.098,88.099,17600000.0
2007-05-24 20:08:00,88.088,88.088,88.064,88.077,12800000.0
2007-05-24 20:09:00,88.084,88.096,88.084,88.092,16000000.0
2007-05-24 20:10:00,88.103,88.121,88.103,88.121,17600000.0
2007-05-24 20:11:00,88.119,88.138,88.119,88.133,14400000.0
2007-05-24 20:12:00,88.132,88.132,88.119,88.12,14400000.0
2007-05-24 20:13:00,88.134,88.134,88.119,88.121,11200000.0
2007-05-24 20:14:00,88.113,88.118,88.111,88.118,11200000.0
2007-05-24 20:15:00,88.122,88.122,88.112,88.112,11200000.0
2007-05-24 20:16:00,88.11,88.116,88.108,88.109,12800000.0
2007-05-24 20:17:00,88.116,88.116,88.102,88.102,12800000.0
2007-05-24 20:18:00,88.102,88.102,88.081,88.088,12800000.0
2007-05-24 20:19:00,88.094,88.095,88.084,88.085,11200000.0
2007-05-24 20:20:00,88.086,88.09,88.078,88.084,11200000.0
2007-05-24 20:21:00,88.09,88.092,88.084,88.091,12800000.0
2007-05-24 20:22:00,88.073,88.09,88.073,88.09,11200000.0
2007-05-24 20:23:00,88.084,88.1,88.079,88.079,11200000.0
2007-05-24 20:24:00,88.106,88.115,88.102,88.107,16000000.0
2007-05-24 20:25:00,88.109,88.11,88.103,88.109,12800000.0
2007-05-24 20:26:00,88.1,88.1,88.098,88.098,4800000.0
2007-05-24 20:27:00,88.111,88.131,88.111,88.131,17600000.0
2007-05-24 20:28:00,88.129,88.13,88.107,88.107,17600000.0
2007-05-24 20:29:00,88.104,88.104,88.099,88.1,11200000.0
2007-05-24 20:30:00,88.104,88.112,88.099,88.112,11200000.0
2007-05-24 20:31:00,88.104,88.104,88.095,88.095,14400000.0
2007-05-24 20:32:00,88.09,88.096,88.089,88.09,16000000.0
2007-05-24 20:33:00,88.078,88.099,88.069,88.077,16000000.0
2007-05-24 20:34:00,88.097,88.105,88.068,88.075,15400000.0
2007-05-24 20:35:00,88.089,88.105,88.089,88.093,14400000.0
2007-05-24 20:36:00,88.098,88.098,88.091,88.092,11200000.0
2007-05-24 20:37:00,88.081,88.081,88.068,88.071,17600000.0
2007-05-24 20:38:00,88.059,88.074,88.059,88.074,12800000.0
2007-05-24 20:39:00,88.066,88.07,88.066,88.07,3200000.0
2007-05-24 20:40:00,88.069,88.085,88.068,88.083,12800000.0
2007-05-24 20:41:00,88.072,88.074,88.067,88.07,17600000.0
2007-05-24 20:42:00,88.079,88.083,88.079,88.083,3200000.0
2007-05-24 20:43:00,88.085,88.085,88.079,88.082,11200000.0
2007-05-24 20:44:00,88.082,88.087,88.08,88.08,11200000.0
2007-05-24 20:45:00,88.071,88.071,88.041,88.041,11200000.0
2007-05-24 20:46:00,88.064,88.065,88.051,88.051,12800000.0
2007-05-24 20:47:00,88.019,88.019,87.955,87.998,11200000.0
2007-05-24 20:48:00,87.994,88.005,87.989,88.005,12800000.0
2007-05-24 20:49:00,88.023,88.025,88.017,88.023,12800000.0
2007-05-24 20:50:00,88.018,88.026,88.018,88.024,12800000.0
2007-05-24 20:51:00,88.019,88.028,88.018,88.018,16000000.0
2007-05-24 20:52:00,88.015,88.024,88.001,88.001,11200000.0
2007-05-24 20:53:00,88.001,88.012,88.001,88.012,12800000.0
2007-05-24 20:54:00,88.019,88.019,88.006,88.016,11200000.0
2007-05-24 20:55:00,88.03,88.039,88.03,88.031,12200000.0
2007-05-24 20:56:00,88.029,88.039,88.027,88.029,12800000.0
2007-05-24 20:57:00,88.055,88.057,88.04,88.042,12800000.0
2007-05-24 20:58:00,88.045,88.045,88.034,88.037,18000000.0
2007-05-24 20:59:00,88.028,88.037,88.025,88.037,16000000.0
2007-05-24 21:00:00,88.009,88.009,87.985,87.989,12800000.0
2007-05-24 21:01:00,87.997,88.002,87.996,87.998,12800000.0
2007-05-24 21:02:00,87.997,88.015,87.986,88.015,14400000.0
2007-05-24 21:03:00,88.025,88.037,88.025,88.037,11200000.0
2007-05-24 21:04:00,88.027,88.027,88.013,88.014,11200000.0
2007-05-24 21:05:00,88.006,88.01,88.002,88.01,14400000.0
2007-05-24 21:06:00,88.011,88.011,87.997,88.006,17600000.0
2007-05-24 21:07:00,88.014,88.015,88.006,88.006,12800000.0
2007-05-24 21:08:00,88.002,88.002,87.987,88.0,12800000.0
2007-05-24 21:09:00,88.011,88.014,88.004,88.004,14400000.0
2007-05-24 21:10:00,88.028,88.029,88.005,88.005,9600000.0
2007-05-24 21:11:00,87.99,87.99,87.964,87.988,17600000.0
2007-05-24 21:12:00,87.985,87.985,87.976,87.983,12800000.0
2007-05-24 21:13:00,87.974,87.983,87.966,87.966,12800000.0
2007-05-24 21:14:00,87.945,87.945,87.913,87.92,17000000.0
2007-05-24 21:15:00,87.925,87.925,87.912,87.925,17600000.0
2007-05-24 21:16:00,87.932,87.935,87.916,87.916,12200000.0
2007-05-24 21:17:00,87.907,87.917,87.907,87.917,13200000.0
2007-05-24 21:18:00,87.912,87.915,87.902,87.915,12800000.0
2007-05-24 21:19:00,87.908,87.914,87.906,87.909,11200000.0
2007-05-24 21:20:00,87.891,87.902,87.878,87.902,11200000.0
2007-05-24 21:21:00,87.905,87.915,87.903,87.915,16000000.0
2007-05-24 21:22:00,87.917,87.92,87.908,87.92,12800000.0
2007-05-24 21:23:00,87.901,87.922,87.9,87.913,14400000.0
2007-05-24 21:24:00,87.919,87.925,87.913,87.925,12800000.0
2007-05-24 21:25:00,87.912,87.912,87.888,87.888,12800000.0
2007-05-24 21:26:00,87.906,87.906,87.887,87.895,17600000.0
2007-05-24 21:27:00,87.895,87.897,87.872,87.879,12800000.0
2007-05-24 21:28:00,87.883,87.886,87.883,87.886,3200000.0
2007-05-24 21:29:00,87.876,87.876,87.861,87.861,11200000.0
2007-05-24 21:30:00,87.876,87.88,87.869,87.877,11200000.0
2007-05-24 21:31:00,87.873,87.874,87.862,87.862,8000000.0
2007-05-24 21:32:00,87.877,87.889,87.868,87.889,8000000.0
2007-05-24 21:33:00,87.888,87.9,87.884,87.9,12800000.0
2007-05-24 21:34:00,87.899,87.899,87.875,87.889,12800000.0
2007-05-24 21:35:00,87.888,87.888,87.876,87.882,8000000.0
2007-05-24 21:36:00,87.874,87.874,87.857,87.867,17600000.0
2007-05-24 21:37:00,87.861,87.872,87.861,87.862,12800000.0
2007-05-24 21:38:00,87.853,87.86,87.85,87.856,12800000.0
2007-05-24 21:39:00,87.847,87.855,87.847,87.854,16000000.0
2007-05-24 21:40:00,87.853,87.853,87.845,87.845,12200000.0
2007-05-24 21:41:00,87.847,87.862,87.847,87.862,11200000.0
2007-05-24 21:42:00,87.855,87.855,87.849,87.849,12800000.0
2007-05-24 21:43:00,87.849,87.858,87.846,87.846,17600000.0
2007-05-24 21:44:00,87.844,87.844,87.828,87.828,8000000.0
2007-05-24 21:45:00,87.833,87.852,87.831,87.852,12800000.0
2007-05-24 21:46:00,87.852,87.88,87.845,87.88,12800000.0
2007-05-24 21:47:00,87.877,87.877,87.862,87.872,11200000.0
2007-05-24 21:48:00,87.891,87.894,87.883,87.891,17600000.0
2007-05-24 21:49:00,87.886,87.892,87.801,87.885,11200000.0
2007-05-24 21:50:00,87.889,87.894,87.888,87.894,10600000.0
2007-05-24 21:51:00,87.894,87.894,87.88,87.881,11200000.0
2007-05-24 21:52:00,87.889,87.889,87.877,87.877,11200000.0
2007-05-24 21:53:00,87.871,87.875,87.867,87.87,12800000.0
2007-05-24 21:54:00,87.854,87.868,87.847,87.862,14400000.0
2007-05-24 21:55:00,87.854,87.854,87.841,87.843,16000000.0
2007-05-24 21:56:00,87.832,87.832,87.826,87.826,12800000.0
2007-05-24 21:57:00,87.802,87.822,87.802,87.807,12800000.0
2007-05-24 21:58:00,87.816,87.832,87.812,87.832,11200000.0
2007-05-24 21:59:00,87.833,87.842,87.825,87.842,8000000.0
2007-05-24 22:00:00,87.837,87.843,87.822,87.843,12800000.0
2007-05-24 22:01:00,87.837,87.862,87.765,87.765,12800000.0
2007-05-24 22:02:00,87.851,87.862,87.851,87.862,12800000.0
2007-05-24 22:03:00,87.881,87.889,87.873,87.873,12800000.0
2007-05-24 22:04:00,87.894,87.894,87.834,87.834,10600000.0
2007-05-24 22:05:00,87.889,87.896,87.889,87.894,11200000.0
2007-05-24 22:06:00,87.896,87.904,87.894,87.896,17600000.0
2007-05-24 22:07:00,87.887,87.887,87.864,87.875,12800000.0
2007-05-24 22:08:00,87.886,87.908,87.886,87.906,11200000.0
2007-05-24 22:09:00,87.895,87.911,87.895,87.91,11200000.0
2007-05-24 22:10:00,87.915,87.915,87.885,87.885,17600000.0
2007-05-24 22:11:00,87.881,87.89,87.879,87.89,17600000.0
2007-05-24 22:12:00,87.89,87.892,87.886,87.888,9600000.0
2007-05-24 22:13:00,87.881,87.897,87.874,87.897,17600000.0
2007-05-24 22:14:00,87.898,87.91,87.898,87.91,16000000.0
2007-05-24 22:15:00,87.909,87.909,87.899,87.901,11200000.0
2007-05-24 22:16:00,87.885,87.896,87.885,87.89,11200000.0
2007-05-24 22:17:00,87.882,87.895,87.882,87.89,11200000.0
2007-05-24 22:18:00,87.892,87.903,87.887,87.903,12800000.0
2007-05-24 22:19:00,87.92,87.93,87.92,87.93,14400000.0
2007-05-24 22:20:00,87.924,87.937,87.924,87.931,11200000.0
2007-05-24 22:21:00,87.912,87.928,87.9,87.928,16000000.0
2007-05-24 22:22:00,87.93,87.931,87.921,87.924,11200000.0
2007-05-24 22:23:00,87.918,87.929,87.918,87.919,12800000.0
2007-05-24 22:24:00,87.918,87.92,87.91,87.916,8000000.0
2007-05-24 22:26:00,87.915,87.941,87.915,87.941,9600000.0
2007-05-24 22:27:00,87.939,87.939,87.921,87.922,12800000.0
2007-05-24 22:28:00,87.925,87.925,87.915,87.915,17600000.0
2007-05-24 22:29:00,87.927,87.939,87.924,87.931,11200000.0
2007-05-24 22:30:00,87.928,87.941,87.928,87.937,11200000.0
2007-05-24 22:31:00,87.941,87.941,87.929,87.929,11200000.0
2007-05-24 22:32:00,87.93,87.93,87.919,87.919,12800000.0
2007-05-24 22:33:00,87.926,87.932,87.923,87.931,12800000.0
2007-05-24 22:34:00,87.937,87.941,87.932,87.941,12800000.0
2007-05-24 22:35:00,87.933,87.944,87.933,87.944,12800000.0
2007-05-24 22:36:00,87.926,87.94,87.926,87.938,12800000.0
2007-05-24 22:37:00,87.932,87.934,87.93,87.934,8000000.0
2007-05-24 22:38:00,87.936,87.946,87.927,87.94,12800000.0
2007-05-24 22:39:00,87.946,87.947,87.934,87.934,11200000.0
2007-05-24 22:40:00,87.934,87.944,87.924,87.933,15400000.0
2007-05-24 22:41:00,87.937,87.939,87.916,87.939,8000000.0
2007-05-24 22:42:00,87.94,87.944,87.94,87.941,11600000.0
2007-05-24 22:43:00,87.933,87.952,87.866,87.952,16000000.0
2007-05-24 22:44:00,87.954,87.966,87.943,87.958,16000000.0
2007-05-24 22:45:00,87.956,87.956,87.949,87.949,14400000.0
2007-05-24 22:46:00,87.936,87.964,87.936,87.964,12800000.0
2007-05-24 22:47:00,87.965,87.973,87.965,87.97,12200000.0
2007-05-24 22:48:00,87.954,87.992,87.954,87.992,12800000.0
2007-05-24 22:49:00,87.987,87.987,87.949,87.98,12800000.0
2007-05-24 22:50:00,87.955,87.977,87.955,87.976,17600000.0
2007-05-24 22:51:00,87.981,87.982,87.963,87.978,11200000.0
2007-05-24 22:52:00,87.973,87.973,87.933,87.933,14400000.0
2007-05-24 22:53:00,87.954,87.978,87.954,87.978,11200000.0
2007-05-24 22:54:00,87.949,87.949,87.931,87.936,11200000.0
2007-05-24 22:55:00,87.946,87.946,87.931,87.935,8000000.0
2007-05-24 22:56:00,87.939,87.949,87.933,87.938,12200000.0
2007-05-24 22:57:00,87.932,87.934,87.926,87.934,14400000.0
2007-05-24 22:58:00,87.925,87.929,87.919,87.925,14400000.0
2007-05-24 22:59:00,87.93,87.94,87.925,87.925,11200000.0
2007-05-24 23:00:00,87.937,87.937,87.926,87.93,12800000.0
2007-05-24 23:01:00,87.921,87.937,87.921,87.935,8000000.0
2007-05-24 23:02:00,87.93,87.933,87.927,87.932,11200000.0
2007-05-24 23:03:00,87.918,87.928,87.913,87.927,17000000.0
2007-05-24 23:04:00,87.903,87.903,87.9,87.903,11200000.0
2007-05-24 23:05:00,87.932,87.933,87.926,87.929,12800000.0
2007-05-24 23:06:00,87.912,87.92,87.912,87.92,4200000.0
2007-05-24 23:07:00,87.915,87.92,87.91,87.92,11200000.0
2007-05-24 23:08:00,87.93,87.939,87.841,87.936,14400000.0
2007-05-24 23:09:00,87.934,87.939,87.926,87.929,11200000.0
2007-05-24 23:10:00,87.923,87.931,87.919,87.919,11200000.0
2007-05-24 23:11:00,87.91,87.934,87.91,87.934,12800000.0
2007-05-24 23:12:00,87.934,87.943,87.931,87.935,14400000.0
2007-05-24 23:13:00,87.932,87.932,87.903,87.911,14400000.0
2007-05-24 23:14:00,87.919,87.93,87.919,87.93,12800000.0
2007-05-24 23:15:00,87.922,87.926,87.917,87.919,9600000.0
2007-05-24 23:16:00,87.918,87.927,87.916,87.927,12800000.0
2007-05-24 23:17:00,87.922,87.922,87.896,87.917,12800000.0
2007-05-24 23:18:00,87.919,87.92,87.906,87.92,11200000.0
2007-05-24 23:19:00,87.922,87.926,87.917,87.926,11200000.0
2007-05-24 23:20:00,87.929,87.931,87.905,87.908,12800000.0
2007-05-24 23:21:00,87.93,87.942,87.93,87.942,11200000.0
2007-05-24 23:22:00,87.956,87.959,87.949,87.949,12800000.0
2007-05-24 23:23:00,87.939,87.939,87.917,87.918,12800000.0
2007-05-24 23:24:00,87.923,87.935,87.923,87.929,12800000.0
2007-05-24 23:25:00,87.932,87.947,87.932,87.947,12800000.0
2007-05-24 23:26:00,87.94,87.943,87.933,87.943,16000000.0
2007-05-24 23:27:00,87.944,87.946,87.939,87.939,8000000.0
2007-05-24 23:28:00,87.943,87.943,87.926,87.935,12800000.0
2007-05-24 23:29:00,87.936,87.948,87.936,87.936,11200000.0
2007-05-24 23:30:00,87.948,87.962,87.948,87.958,12200000.0
2007-05-24 23:31:00,87.945,87.945,87.931,87.934,11200000.0
2007-05-24 23:32:00,87.933,87.933,87.923,87.933,9600000.0
2007-05-24 23:33:00,87.943,87.943,87.934,87.934,14400000.0
2007-05-24 23:34:00,87.932,87.932,87.92,87.924,14400000.0
2007-05-24 23:35:00,87.931,87.932,87.925,87.929,12800000.0
2007-05-24 23:36:00,87.923,87.925,87.911,87.925,12800000.0
2007-05-24 23:37:00,87.927,87.937,87.923,87.93,16000000.0
2007-05-24 23:38:00,87.938,87.945,87.935,87.945,11200000.0
2007-05-24 23:39:00,87.953,87.959,87.865,87.952,11200000.0
2007-05-24 23:40:00,87.957,87.957,87.932,87.95,12800000.0
2007-05-24 23:41:00,87.952,87.953,87.945,87.951,12800000.0
2007-05-24 23:42:00,87.941,87.947,87.934,87.946,14400000.0
2007-05-24 23:43:00,87.935,87.953,87.935,87.953,11200000.0
2007-05-24 23:44:00,87.972,87.972,87.968,87.972,12800000.0
2007-05-24 23:45:00,87.955,87.956,87.943,87.943,11200000.0
2007-05-24 23:46:00,87.95,87.959,87.95,87.959,11200000.0
2007-05-24 23:47:00,87.963,87.969,87.947,87.969,11200000.0
2007-05-24 23:48:00,87.967,87.968,87.96,87.966,12800000.0
2007-05-24 23:49:00,87.964,87.969,87.961,87.969,14400000.0
2007-05-24 23:50:00,87.969,87.978,87.969,87.978,11200000.0
2007-05-24 23:51:00,87.978,87.98,87.974,87.975,11200000.0
2007-05-24 23:52:00,87.963,87.978,87.963,87.969,14400000.0
2007-05-24 23:53:00,87.968,87.973,87.953,87.96,14400000.0
2007-05-24 23:54:00,87.967,87.979,87.963,87.975,11200000.0
2007-05-24 23:55:00,87.978,87.978,87.966,87.973,12800000.0
2007-05-24 23:56:00,87.975,87.98,87.972,87.973,12800000.0
2007-05-24 23:57:00,87.973,88.0,87.973,88.0,8000000.0
2007-05-24 23:58:00,88.006,88.006,87.995,87.997,11200000.0
2007-05-24 23:59:00,87.997,88.005,87.985,87.996,14400000.0
2007-05-25 00:00:00,87.979,87.986,87.979,87.983,12800000.0
2007-05-25 00:01:00,87.962,87.98,87.962,87.965,16000000.0
2007-05-25 00:02:00,87.971,87.975,87.965,87.968,12800000.0
2007-05-25 00:03:00,87.96,87.963,87.933,87.933,12800000.0
2007-05-25 00:04:00,87.926,87.927,87.914,87.921,14400000.0
2007-05-25 00:05:00,87.924,87.928,87.92,87.923,14400000.0
2007-05-25 00:06:00,87.911,87.911,87.906,87.906,9600000.0
2007-05-25 00:07:00,87.901,87.913,87.891,87.913,14400000.0
2007-05-25 00:08:00,87.902,87.909,87.9,87.9,8000000.0
2007-05-25 00:09:00,87.905,87.909,87.903,87.903,11200000.0
2007-05-25 00:10:00,87.903,87.908,87.899,87.899,16000000.0
2007-05-25 00:11:00,87.894,87.899,87.888,87.888,11200000.0
2007-05-25 00:12:00,87.891,87.891,87.873,87.882,11200000.0
2007-05-25 00:13:00,87.893,87.906,87.893,87.903,11200000.0
2007-05-25 00:14:00,87.892,87.904,87.892,87.898,11200000.0
2007-05-25 00:15:00,87.899,87.912,87.896,87.907,12800000.0
2007-05-25 00:16:00,87.904,87.917,87.892,87.917,11200000.0
2007-05-25 00:17:00,87.916,87.917,87.895,87.895,12800000.0
2007-05-25 00:18:00,87.894,87.903,87.894,87.9,11200000.0
2007-05-25 00:19:00,87.902,87.902,87.878,87.878,12800000.0
2007-05-25 00:20:00,87.882,87.882,87.813,87.866,14400000.0
2007-05-25 00:21:00,87.873,87.878,87.873,87.878,9600000.0
2007-05-25 00:22:00,87.881,87.9,87.881,87.9,17600000.0
2007-05-25 00:23:00,87.892,87.899,87.888,87.899,11200000.0
2007-05-25 00:24:00,87.896,87.899,87.889,87.894,17600000.0
2007-05-25 00:25:00,87.906,87.91,87.901,87.903,11200000.0
2007-05-25 00:26:00,87.895,87.903,87.895,87.895,11200000.0
2007-05-25 00:27:00,87.883,87.894,87.883,87.894,8000000.0
2007-05-25 00:28:00,87.887,87.887,87.873,87.886,12800000.0
2007-05-25 00:29:00,87.895,87.896,87.828,87.889,17600000.0
2007-05-25 00:30:00,87.877,87.894,87.877,87.888,12800000.0
2007-05-25 00:31:00,87.889,87.89,87.883,87.885,11200000.0
2007-05-25 00:32:00,87.897,87.908,87.897,87.903,14400000.0
2007-05-25 00:33:00,87.893,87.912,87.893,87.898,16000000.0
2007-05-25 00:34:00,87.884,87.906,87.884,87.906,17600000.0
2007-05-25 00:35:00,87.911,87.921,87.911,87.918,11200000.0
2007-05-25 00:36:00,87.905,87.919,87.905,87.919,4800000.0
2007-05-25 00:37:00,87.914,87.917,87.905,87.906,11200000.0
2007-05-25 00:38:00,87.904,87.916,87.899,87.916,14400000.0
2007-05-25 00:39:00,87.916,87.918,87.904,87.918,12800000.0
2007-05-25 00:40:00,87.918,87.927,87.916,87.918,12800000.0
2007-05-25 00:41:00,87.921,87.925,87.912,87.925,12800000.0
2007-05-25 00:42:00,87.92,87.92,87.907,87.907,11200000.0
2007-05-25 00:43:00,87.93,87.934,87.92,87.92,14400000.0
2007-05-25 00:44:00,87.918,87.922,87.911,87.922,17600000.0
2007-05-25 00:45:00,87.928,87.95,87.928,87.95,11200000.0
2007-05-25 00:46:00,87.965,87.97,87.965,87.969,16000000.0
2007-05-25 00:47:00,87.949,87.967,87.949,87.961,17600000.0
2007-05-25 00:48:00,87.96,87.96,87.94,87.94,11200000.0
2007-05-25 00:49:00,87.939,87.939,87.924,87.935,16400000.0
2007-05-25 00:50:00,87.924,87.926,87.906,87.909,11200000.0
2007-05-25 00:51:00,87.927,87.941,87.923,87.941,11200000.0
2007-05-25 00:52:00,87.926,87.926,87.904,87.906,14400000.0
2007-05-25 00:53:00,87.891,87.896,87.875,87.875,16000000.0
2007-05-25 00:54:00,87.88,87.897,87.879,87.897,16000000.0
2007-05-25 00:55:00,87.897,87.901,87.89,87.895,11200000.0
2007-05-25 00:56:00,87.912,87.919,87.885,87.885,14400000.0
2007-05-25 00:57:00,87.884,87.904,87.884,87.893,15400000.0
2007-05-25 00:58:00,87.89,87.901,87.887,87.898,11200000.0
2007-05-25 00:59:00,87.828,87.932,87.828,87.911,11200000.0
2007-05-25 01:00:00,87.903,87.904,87.894,87.897,11200000.0
2007-05-25 01:01:00,87.898,87.906,87.885,87.905,8000000.0
2007-05-25 01:02:00,87.889,87.897,87.883,87.897,11200000.0
2007-05-25 01:03:00,87.902,87.902,87.897,87.898,8000000.0
2007-05-25 01:04:00,87.892,87.892,87.872,87.872,11200000.0
2007-05-25 01:05:00,87.893,87.893,87.787,87.787,11200000.0
2007-05-25 01:06:00,87.863,87.874,87.863,87.869,11200000.0
2007-05-25 01:07:00,87.859,87.867,87.803,87.867,11200000.0
2007-05-25 01:08:00,87.877,87.884,87.858,87.858,11200000.0
2007-05-25 01:09:00,87.864,87.87,87.864,87.87,11200000.0
2007-05-25 01:10:00,87.874,87.874,87.861,87.861,17600000.0
2007-05-25 01:11:00,87.845,87.86,87.845,87.86,14400000.0
2007-05-25 01:12:00,87.874,87.878,87.861,87.864,12800000.0
2007-05-25 01:13:00,87.858,87.858,87.845,87.845,12200000.0
2007-05-25 01:14:00,87.845,87.847,87.84,87.846,11200000.0
2007-05-25 01:15:00,87.851,87.879,87.851,87.879,9600000.0
2007-05-25 01:16:00,87.884,87.884,87.865,87.865,11200000.0
2007-05-25 01:17:00,87.863,87.883,87.863,87.883,12800000.0
2007-05-25 01:18:00,87.893,87.899,87.893,87.899,11200000.0
2007-05-25 01:19:00,87.891,87.908,87.878,87.908,12800000.0
2007-05-25 01:20:00,87.908,87.914,87.888,87.893,16400000.0
2007-05-25 01:21:00,87.913,87.923,87.913,87.923,12800000.0
2007-05-25 01:22:00,87.904,87.913,87.9,87.912,12800000.0
2007-05-25 01:23:00,87.911,87.916,87.911,87.911,12800000.0
2007-05-25 01:24:00,87.913,87.942,87.913,87.942,12800000.0
2007-05-25 01:25:00,87.94,87.953,87.925,87.953,14400000.0
2007-05-25 01:26:00,87.948,87.948,87.921,87.921,11200000.0
2007-05-25 01:27:00,87.932,87.942,87.923,87.942,11200000.0
2007-05-25 01:28:00,87.936,87.943,87.925,87.942,17600000.0
2007-05-25 01:29:00,87.939,87.942,87.929,87.929,11200000.0
2007-05-25 01:30:00,87.933,87.943,87.916,87.916,11200000.0
2007-05-25 01:31:00,87.899,87.943,87.899,87.924,14400000.0
2007-05-25 01:32:00,87.929,87.929,87.894,87.894,9600000.0
2007-05-25 01:33:00,87.896,87.907,87.889,87.896,9600000.0
2007-05-25 01:34:00,87.889,87.908,87.88,87.88,17600000.0
2007-05-25 01:35:00,87.876,87.891,87.794,87.882,11200000.0
2007-05-25 01:36:00,87.886,87.896,87.882,87.89,12800000.0
2007-05-25 01:37:00,87.885,87.89,87.87,87.881,9600000.0
2007-05-25 01:38:00,87.858,87.858,87.825,87.825,17600000.0
2007-05-25 01:39:00,87.84,87.841,87.82,87.834,17000000.0
2007-05-25 01:40:00,87.838,87.838,87.814,87.814,12800000.0
2007-05-25 01:41:00,87.83,87.83,87.813,87.819,12800000.0
2007-05-25 01:42:00,87.825,87.825,87.809,87.816,11200000.0
2007-05-25 01:43:00,87.817,87.817,87.759,87.811,9600000.0
2007-05-25 01:44:00,87.802,87.806,87.791,87.793,11200000.0
2007-05-25 01:45:00,87.79,87.793,87.789,87.793,11200000.0
2007-05-25 01:46:00,87.794,87.804,87.793,87.801,11200000.0
2007-05-25 01:47:00,87.81,87.816,87.795,87.795,11200000.0
2007-05-25 01:48:00,87.794,87.811,87.786,87.811,12800000.0
2007-05-25 01:49:00,87.812,87.817,87.806,87.806,9600000.0
2007-05-25 01:50:00,87.812,87.824,87.808,87.819,16000000.0
2007-05-25 01:51:00,87.826,87.826,87.806,87.81,17600000.0
2007-05-25 01:52:00,87.798,87.799,87.784,87.786,12800000.0
2007-05-25 01:53:00,87.797,87.799,87.795,87.799,12800000.0
2007-05-25 01:54:00,87.803,87.813,87.802,87.813,12800000.0
2007-05-25 01:55:00,87.817,87.823,87.813,87.821,12200000.0
2007-05-25 01:56:00,87.817,87.82,87.808,87.816,16000000.0
2007-05-25 01:57:00,87.817,87.822,87.811,87.822,12800000.0
2007-05-25 01:58:00,87.823,87.823,87.809,87.814,17600000.0
2007-05-25 01:59:00,87.802,87.825,87.802,87.822,11200000.0
2007-05-25 02:00:00,87.844,87.849,87.835,87.839,16000000.0
2007-05-25 02:01:00,87.867,87.867,87.852,87.853,11200000.0
2007-05-25 02:02:00,87.844,87.858,87.844,87.847,11200000.0
2007-05-25 02:03:00,87.858,87.858,87.848,87.856,12800000.0
2007-05-25 02:04:00,87.831,87.847,87.831,87.847,12800000.0
2007-05-25 02:05:00,87.844,87.844,87.819,87.819,12200000.0
2007-05-25 02:06:00,87.813,87.831,87.813,87.831,14400000.0
2007-05-25 02:07:00,87.838,87.853,87.838,87.85,20800000.0
2007-05-25 02:08:00,87.844,87.851,87.842,87.851,11200000.0
2007-05-25 02:09:00,87.851,87.859,87.851,87.859,14400000.0
2007-05-25 02:10:00,87.852,87.86,87.852,87.86,16000000.0
2007-05-25 02:11:00,87.852,87.852,87.832,87.84,12800000.0
2007-05-25 02:12:00,87.866,87.87,87.862,87.862,14400000.0
2007-05-25 02:13:00,87.869,87.869,87.85,87.85,16000000.0
2007-05-25 02:14:00,87.876,87.893,87.873,87.891,16000000.0
2007-05-25 02:15:00,87.893,87.903,87.893,87.898,12800000.0
2007-05-25 02:16:00,87.889,87.889,87.878,87.884,11200000.0
2007-05-25 02:17:00,87.873,87.878,87.866,87.867,11600000.0
2007-05-25 02:18:00,87.871,87.872,87.856,87.856,11200000.0
2007-05-25 02:19:00,87.862,87.872,87.852,87.872,11200000.0
2007-05-25 02:20:00,87.874,87.874,87.853,87.863,14400000.0
2007-05-25 02:21:00,87.839,87.839,87.817,87.82,17600000.0
2007-05-25 02:22:00,87.811,87.811,87.783,87.783,14400000.0
2007-05-25 02:23:00,87.793,87.812,87.793,87.802,11200000.0
2007-05-25 02:24:00,87.795,87.796,87.777,87.796,14400000.0
2007-05-25 02:25:00,87.792,87.799,87.79,87.799,24000000.0
2007-05-25 02:26:00,87.786,87.791,87.781,87.791,12200000.0
2007-05-25 02:27:00,87.802,87.802,87.795,87.796,12800000.0
2007-05-25 02:28:00,87.795,87.795,87.783,87.793,11200000.0
2007-05-25 02:29:00,87.792,87.795,87.788,87.788,11200000.0
2007-05-25 02:30:00,87.789,87.789,87.767,87.78,17600000.0
2007-05-25 02:31:00,87.78,87.78,87.771,87.772,17600000.0
2007-05-25 02:32:00,87.789,87.794,87.778,87.794,12800000.0
2007-05-25 02:33:00,87.789,87.789,87.776,87.777,11200000.0
2007-05-25 02:34:00,87.793,87.797,87.78,87.788,12800000.0
2007-05-25 02:35:00,87.797,87.797,87.784,87.789,12800000.0
2007-05-25 02:36:00,87.788,87.79,87.778,87.778,11200000.0
2007-05-25 02:37:00,87.771,87.776,87.767,87.774,12800000.0
2007-05-25 02:38:00,87.777,87.777,87.765,87.766,12800000.0
2007-05-25 02:39:00,87.735,87.739,87.707,87.707,11200000.0
2007-05-25 02:40:00,87.708,87.724,87.703,87.724,16000000.0
2007-05-25 02:41:00,87.739,87.744,87.734,87.742,12800000.0
2007-05-25 02:42:00,87.743,87.762,87.743,87.749,11200000.0
2007-05-25 02:43:00,87.747,87.749,87.73,87.747,25600000.0
2007-05-25 02:44:00,87.753,87.753,87.736,87.739,12800000.0
2007-05-25 02:45:00,87.726,87.737,87.726,87.737,16000000.0
2007-05-25 02:46:00,87.74,87.747,87.74,87.747,8000000.0
2007-05-25 02:47:00,87.759,87.763,87.753,87.758,16000000.0
2007-05-25 02:48:00,87.755,87.758,87.754,87.758,11200000.0
2007-05-25 02:49:00,87.757,87.761,87.753,87.76,16000000.0
2007-05-25 02:50:00,87.753,87.762,87.75,87.762,17600000.0
2007-05-25 02:51:00,87.759,87.773,87.749,87.749,16000000.0
2007-05-25 02:52:00,87.76,87.773,87.76,87.763,12800000.0
2007-05-25 02:53:00,87.745,87.756,87.689,87.756,12800000.0
2007-05-25 02:54:00,87.762,87.768,87.749,87.764,11200000.0
2007-05-25 02:55:00,87.753,87.77,87.753,87.766,12800000.0
2007-05-25 02:56:00,87.761,87.768,87.756,87.768,11200000.0
2007-05-25 02:57:00,87.783,87.798,87.771,87.793,12800000.0
2007-05-25 02:58:00,87.798,87.799,87.788,87.788,14400000.0
2007-05-25 02:59:00,87.782,87.782,87.768,87.772,16000000.0
2007-05-25 03:00:00,87.774,87.779,87.765,87.771,11200000.0
2007-05-25 03:01:00,87.761,87.761,87.737,87.737,12800000.0
2007-05-25 03:02:00,87.724,87.729,87.724,87.724,12800000.0
2007-05-25 03:03:00,87.718,87.718,87.701,87.707,12800000.0
2007-05-25 03:04:00,87.707,87.716,87.707,87.712,12800000.0
2007-05-25 03:05:00,87.707,87.707,87.664,87.664,17600000.0
2007-05-25 03:06:00,87.665,87.665,87.645,87.661,11200000.0
2007-05-25 03:07:00,87.66,87.679,87.66,87.671,11200000.0
2007-05-25 03:08:00,87.654,87.654,87.635,87.652,11200000.0
2007-05-25 03:09:00,87.661,87.661,87.629,87.629,12800000.0
2007-05-25 03:10:00,87.623,87.636,87.623,87.625,11200000.0
2007-05-25 03:11:00,87.604,87.613,87.604,87.61,12800000.0
2007-05-25 03:12:00,87.594,87.594,87.569,87.569,12800000.0
2007-05-25 03:13:00,87.572,87.575,87.56,87.564,14400000.0
2007-05-25 03:14:00,87.553,87.555,87.542,87.542,12800000.0
2007-05-25 03:15:00,87.549,87.574,87.542,87.563,17600000.0
2007-05-25 03:16:00,87.557,87.567,87.545,87.562,15400000.0
2007-05-25 03:17:00,87.586,87.586,87.565,87.565,12800000.0
2007-05-25 03:18:00,87.592,87.608,87.592,87.608,16000000.0
2007-05-25 03:19:00,87.611,87.619,87.601,87.619,16000000.0
2007-05-25 03:20:00,87.617,87.617,87.578,87.578,17000000.0
2007-05-25 03:21:00,87.593,87.606,87.593,87.606,12800000.0
2007-05-25 03:22:00,87.605,87.605,87.575,87.579,12800000.0
2007-05-25 03:23:00,87.609,87.622,87.604,87.622,12800000.0
2007-05-25 03:24:00,87.621,87.631,87.621,87.631,12800000.0
2007-05-25 03:25:00,87.621,87.621,87.601,87.601,19200000.0
2007-05-25 03:26:00,87.606,87.622,87.605,87.622,12800000.0
2007-05-25 03:27:00,87.619,87.621,87.608,87.61,12800000.0
2007-05-25 03:28:00,87.632,87.653,87.632,87.653,12800000.0
2007-05-25 03:29:00,87.66,87.671,87.653,87.664,11200000.0
2007-05-25 03:30:00,87.669,87.675,87.666,87.668,16000000.0
2007-05-25 03:31:00,87.659,87.67,87.659,87.67,31400000.0
2007-05-25 03:32:00,87.685,87.69,87.674,87.689,11200000.0
2007-05-25 03:33:00,87.71,87.71,87.694,87.696,12800000.0
2007-05-25 03:34:00,87.704,87.711,87.694,87.706,11200000.0
2007-05-25 03:35:00,87.705,87.705,87.688,87.701,14400000.0
2007-05-25 03:36:00,87.673,87.692,87.671,87.691,12800000.0
2007-05-25 03:37:00,87.692,87.71,87.69,87.696,17600000.0
2007-05-25 03:38:00,87.722,87.729,87.712,87.729,12800000.0
2007-05-25 03:39:00,87.722,87.73,87.716,87.716,17600000.0
2007-05-25 03:40:00,87.758,87.774,87.758,87.758,12800000.0
2007-05-25 03:41:00,87.756,87.756,87.738,87.738,9600000.0
2007-05-25 03:42:00,87.742,87.75,87.733,87.75,8000000.0
2007-05-25 03:43:00,87.721,87.721,87.714,87.716,14400000.0
2007-05-25 03:44:00,87.719,87.731,87.71,87.715,14400000.0
2007-05-25 03:45:00,87.699,87.711,87.698,87.711,14400000.0
2007-05-25 03:46:00,87.696,87.7,87.688,87.688,11200000.0
2007-05-25 03:47:00,87.685,87.695,87.683,87.695,12800000.0
2007-05-25 03:48:00,87.724,87.727,87.72,87.721,12200000.0
2007-05-25 03:49:00,87.715,87.715,87.69,87.69,12800000.0
2007-05-25 03:50:00,87.676,87.69,87.67,87.686,11200000.0
2007-05-25 03:51:00,87.713,87.729,87.698,87.729,12200000.0
2007-05-25 03:52:00,87.742,87.742,87.727,87.727,8000000.0
2007-05-25 03:53:00,87.708,87.733,87.708,87.722,11200000.0
2007-05-25 03:54:00,87.719,87.733,87.708,87.712,11200000.0
2007-05-25 03:55:00,87.717,87.732,87.71,87.71,11200000.0
2007-05-25 03:56:00,87.716,87.739,87.716,87.739,11200000.0
2007-05-25 03:57:00,87.741,87.759,87.713,87.759,11200000.0
2007-05-25 03:58:00,87.774,87.774,87.766,87.769,12800000.0
2007-05-25 03:59:00,87.761,87.776,87.761,87.776,17600000.0
2007-05-25 04:00:00,87.767,87.77,87.744,87.751,14400000.0
2007-05-25 04:01:00,87.747,87.757,87.739,87.748,11200000.0
2007-05-25 04:02:00,87.737,87.743,87.714,87.717,16000000.0
2007-05-25 04:03:00,87.753,87.808,87.695,87.695,11200000.0
2007-05-25 04:04:00,87.772,87.772,87.759,87.761,14400000.0
2007-05-25 04:05:00,87.751,87.76,87.732,87.75,14400000.0
2007-05-25 04:06:00,87.736,87.746,87.736,87.741,9600000.0
2007-05-25 04:07:00,87.744,87.746,87.736,87.746,12800000.0
2007-05-25 04:08:00,87.755,87.76,87.741,87.76,12800000.0
2007-05-25 04:09:00,87.778,87.78,87.775,87.776,11200000.0
2007-05-25 04:10:00,87.773,87.773,87.762,87.762,6400000.0
2007-05-25 04:11:00,87.761,87.761,87.734,87.741,12800000.0
2007-05-25 04:12:00,87.756,87.756,87.743,87.745,12800000.0
2007-05-25 04:13:00,87.739,87.768,87.739,87.768,17600000.0
2007-05-25 04:14:00,87.783,87.783,87.765,87.772,11200000.0
2007-05-25 04:15:00,87.774,87.774,87.763,87.763,16000000.0
2007-05-25 04:16:00,87.765,87.77,87.759,87.764,8000000.0
2007-05-25 04:17:00,87.765,87.776,87.765,87.776,17600000.0
2007-05-25 04:18:00,87.781,87.793,87.779,87.793,12800000.0
2007-05-25 04:19:00,87.784,87.788,87.773,87.784,35200000.0
2007-05-25 04:20:00,87.782,87.791,87.779,87.79,10600000.0
2007-05-25 04:21:00,87.798,87.816,87.798,87.801,11200000.0
2007-05-25 04:22:00,87.793,87.801,87.789,87.801,12800000.0
2007-05-25 04:23:00,87.807,87.829,87.807,87.829,12800000.0
2007-05-25 04:24:00,87.82,87.82,87.811,87.82,16000000.0
2007-05-25 04:25:00,87.823,87.828,87.823,87.826,16000000.0
2007-05-25 04:26:00,87.822,87.838,87.822,87.838,12800000.0
2007-05-25 04:27:00,87.84,87.84,87.817,87.817,17600000.0
2007-05-25 04:28:00,87.811,87.828,87.811,87.814,12800000.0
2007-05-25 04:29:00,87.816,87.831,87.816,87.828,13800000.0
2007-05-25 04:30:00,87.824,87.846,87.781,87.843,11200000.0
2007-05-25 04:31:00,87.85,87.854,87.847,87.85,12800000.0
2007-05-25 04:32:00,87.853,87.853,87.84,87.848,17600000.0
2007-05-25 04:33:00,87.853,87.857,87.849,87.855,12800000.0
2007-05-25 04:34:00,87.854,87.854,87.825,87.837,14400000.0
2007-05-25 04:35:00,87.838,87.846,87.823,87.839,11200000.0
2007-05-25 04:36:00,87.832,87.845,87.832,87.845,8000000.0
2007-05-25 04:37:00,87.851,87.857,87.847,87.85,12800000.0
2007-05-25 04:38:00,87.852,87.866,87.848,87.848,16000000.0
2007-05-25 04:39:00,87.873,87.873,87.853,87.86,14400000.0
2007-05-25 04:40:00,87.852,87.858,87.849,87.858,12800000.0
2007-05-25 04:41:00,87.859,87.862,87.853,87.853,11200000.0
2007-05-25 04:42:00,87.854,87.871,87.854,87.863,11200000.0
2007-05-25 04:43:00,87.856,87.862,87.849,87.849,12800000.0
2007-05-25 04:44:00,87.851,87.851,87.836,87.843,12800000.0
2007-05-25 04:45:00,87.843,87.85,87.827,87.841,11200000.0
2007-05-25 04:46:00,87.837,87.85,87.837,87.85,12800000.0
2007-05-25 04:47:00,87.861,87.862,87.85,87.852,16000000.0
2007-05-25 04:48:00,87.825,87.831,87.825,87.831,10600000.0
2007-05-25 04:49:00,87.823,87.824,87.816,87.824,12800000.0
2007-05-25 04:50:00,87.819,87.83,87.819,87.83,17600000.0
2007-05-25 04:51:00,87.855,87.857,87.846,87.846,16000000.0
2007-05-25 04:52:00,87.853,87.872,87.853,87.87,12800000.0
2007-05-25 04:53:00,87.849,87.857,87.849,87.851,12800000.0
2007-05-25 04:54:00,87.85,87.859,87.85,87.857,33000000.0
2007-05-25 04:55:00,87.862,87.862,87.839,87.839,11200000.0
2007-05-25 04:56:00,87.84,87.862,87.84,87.857,16000000.0
2007-05-25 04:57:00,87.854,87.862,87.848,87.861,17600000.0
2007-05-25 04:58:00,87.86,87.87,87.86,87.87,14400000.0
2007-05-25 05:00:00,87.845,87.857,87.845,87.857,17600000.0
2007-05-25 05:01:00,87.866,87.871,87.86,87.86,14400000.0
2007-05-25 05:02:00,87.857,87.866,87.857,87.865,17600000.0
2007-05-25 05:03:00,87.859,87.862,87.855,87.86,17600000.0
2007-05-25 05:04:00,87.874,87.879,87.87,87.872,12800000.0
2007-05-25 05:05:00,87.885,87.885,87.875,87.883,12800000.0
2007-05-25 05:06:00,87.886,87.886,87.871,87.886,11200000.0
2007-05-25 05:08:00,87.882,87.882,87.873,87.873,11200000.0
2007-05-25 05:09:00,87.862,87.877,87.861,87.875,11200000.0
2007-05-25 05:10:00,87.864,87.864,87.85,87.859,12800000.0
2007-05-25 05:11:00,87.873,87.873,87.861,87.861,9600000.0
2007-05-25 05:12:00,87.839,87.85,87.835,87.843,17600000.0
2007-05-25 05:13:00,87.854,87.854,87.837,87.848,11200000.0
2007-05-25 05:14:00,87.829,87.855,87.829,87.855,15400000.0
2007-05-25 05:15:00,87.847,87.849,87.835,87.838,12800000.0
2007-05-25 05:16:00,87.841,87.854,87.839,87.846,16400000.0
2007-05-25 05:17:00,87.857,87.865,87.846,87.846,17000000.0
2007-05-25 05:18:00,87.844,87.844,87.834,87.841,11200000.0
2007-05-25 05:19:00,87.844,87.847,87.84,87.84,11200000.0
2007-05-25 05:20:00,87.823,87.833,87.818,87.833,12800000.0
2007-05-25 05:21:00,87.838,87.84,87.822,87.84,17600000.0
2007-05-25 05:22:00,87.842,87.843,87.84,87.84,25600000.0
2007-05-25 05:23:00,87.844,87.855,87.842,87.855,18000000.0
2007-05-25 05:24:00,87.849,87.849,87.836,87.844,12800000.0
2007-05-25 05:25:00,87.855,87.856,87.839,87.839,12800000.0
2007-05-25 05:26:00,87.837,87.843,87.826,87.839,11200000.0
2007-05-25 05:27:00,87.841,87.843,87.779,87.835,11200000.0
2007-05-25 05:28:00,87.831,87.841,87.831,87.833,12800000.0
2007-05-25 05:29:00,87.829,87.842,87.829,87.84,17000000.0
2007-05-25 05:30:00,87.835,87.841,87.825,87.825,16000000.0
2007-05-25 05:31:00,87.821,87.836,87.821,87.836,8000000.0
2007-05-25 05:32:00,87.839,87.844,87.836,87.844,12800000.0
2007-05-25 05:33:00,87.834,87.834,87.815,87.815,16000000.0
2007-05-25 05:34:00,87.814,87.841,87.814,87.841,9600000.0
2007-05-25 05:35:00,87.833,87.833,87.817,87.817,11200000.0
2007-05-25 05:36:00,87.813,87.828,87.813,87.828,12800000.0
2007-05-25 05:37:00,87.821,87.84,87.821,87.836,12800000.0
2007-05-25 05:38:00,87.844,87.852,87.843,87.843,18000000.0
2007-05-25 05:39:00,87.844,87.849,87.832,87.849,12800000.0
2007-05-25 05:40:00,87.851,87.861,87.85,87.85,14400000.0
2007-05-25 05:41:00,87.857,87.857,87.848,87.853,16000000.0
2007-05-25 05:42:00,87.847,87.847,87.826,87.826,12800000.0
2007-05-25 05:43:00,87.836,87.841,87.833,87.838,12800000.0
2007-05-25 05:44:00,87.821,87.831,87.819,87.831,14400000.0
2007-05-25 05:45:00,87.838,87.845,87.835,87.845,12200000.0
2007-05-25 05:46:00,87.853,87.862,87.846,87.846,12800000.0
2007-05-25 05:48:00,87.861,87.869,87.861,87.869,4800000.0
2007-05-25 05:49:00,87.868,87.876,87.868,87.874,12800000.0
2007-05-25 05:50:00,87.862,87.868,87.855,87.863,12800000.0
2007-05-25 05:51:00,87.869,87.882,87.855,87.877,16000000.0
2007-05-25 05:52:00,87.878,87.884,87.878,87.882,16000000.0
2007-05-25 05:53:00,87.89,87.89,87.869,87.871,12800000.0
2007-05-25 05:54:00,87.873,87.883,87.873,87.881,11200000.0
2007-05-25 05:55:00,87.877,87.877,87.865,87.87,16000000.0
2007-05-25 05:56:00,87.866,87.872,87.854,87.862,17600000.0
2007-05-25 05:57:00,87.874,87.883,87.872,87.883,16000000.0
2007-05-25 05:58:00,87.884,87.884,87.874,87.878,11200000.0
2007-05-25 05:59:00,87.857,87.863,87.856,87.859,17600000.0
2007-05-25 06:00:00,87.848,87.857,87.84,87.84,12800000.0
2007-05-25 06:01:00,87.845,87.845,87.829,87.833,17600000.0
2007-05-25 06:02:00,87.845,87.845,87.838,87.838,17600000.0
2007-05-25 06:03:00,87.834,87.838,87.825,87.835,12800000.0
2007-05-25 06:04:00,87.827,87.827,87.802,87.802,8000000.0
2007-05-25 06:05:00,87.8,87.814,87.799,87.814,11200000.0
2007-05-25 06:06:00,87.804,87.823,87.804,87.823,11200000.0
2007-05-25 06:07:00,87.821,87.824,87.815,87.819,11200000.0
2007-05-25 06:08:00,87.816,87.827,87.816,87.827,17600000.0
2007-05-25 06:09:00,87.803,87.82,87.795,87.82,12800000.0
2007-05-25 06:10:00,87.82,87.827,87.81,87.81,11200000.0
2007-05-25 06:11:00,87.83,87.841,87.82,87.841,16000000.0
2007-05-25 06:12:00,87.845,87.847,87.84,87.846,11200000.0
2007-05-25 06:13:00,87.849,87.85,87.837,87.843,14400000.0
2007-05-25 06:14:00,87.836,87.846,87.831,87.846,17600000.0
2007-05-25 06:15:00,87.848,87.849,87.836,87.848,12800000.0
2007-05-25 06:16:00,87.826,87.835,87.816,87.823,14400000.0
2007-05-25 06:17:00,87.83,87.841,87.817,87.829,14400000.0
2007-05-25 06:18:00,87.827,87.839,87.823,87.826,12800000.0
2007-05-25 06:19:00,87.827,87.828,87.82,87.82,11200000.0
2007-05-25 06:20:00,87.817,87.828,87.815,87.815,12800000.0
2007-05-25 06:21:00,87.713,87.804,87.713,87.804,12800000.0
2007-05-25 06:22:00,87.834,87.834,87.817,87.817,16000000.0
2007-05-25 06:23:00,87.832,87.832,87.811,87.813,11200000.0
2007-05-25 06:24:00,87.805,87.816,87.805,87.816,12800000.0
2007-05-25 06:25:00,87.81,87.836,87.81,87.828,17600000.0
2007-05-25 06:26:00,87.831,87.849,87.831,87.849,9600000.0
2007-05-25 06:27:00,87.849,87.854,87.848,87.852,14400000.0
2007-05-25 06:28:00,87.845,87.849,87.842,87.847,16000000.0
2007-05-25 06:29:00,87.833,87.841,87.819,87.834,12800000.0
2007-05-25 06:30:00,87.84,87.846,87.835,87.84,11200000.0
2007-05-25 06:31:00,87.842,87.847,87.827,87.84,11200000.0
2007-05-25 06:32:00,87.833,87.834,87.827,87.831,17600000.0
2007-05-25 06:33:00,87.849,87.849,87.843,87.843,11200000.0
2007-05-25 06:34:00,87.832,87.837,87.826,87.826,11200000.0
2007-05-25 06:35:00,87.828,87.828,87.825,87.826,11200000.0
2007-05-25 06:36:00,87.83,87.85,87.83,87.846,11200000.0
2007-05-25 06:37:00,87.856,87.856,87.842,87.848,12800000.0
2007-05-25 06:38:00,87.845,87.853,87.845,87.853,11200000.0
2007-05-25 06:39:00,87.859,87.872,87.845,87.845,14400000.0
2007-05-25 06:40:00,87.862,87.872,87.848,87.859,17600000.0
2007-05-25 06:41:00,87.854,87.863,87.77,87.863,12800000.0
2007-05-25 06:42:00,87.849,87.857,87.844,87.852,14400000.0
2007-05-25 06:43:00,87.86,87.866,87.858,87.866,18600000.0
2007-05-25 06:44:00,87.858,87.858,87.845,87.845,8000000.0
2007-05-25 06:45:00,87.849,87.863,87.845,87.855,12800000.0
2007-05-25 06:46:00,87.855,87.867,87.838,87.853,16000000.0
2007-05-25 06:47:00,87.852,87.852,87.844,87.844,12200000.0
2007-05-25 06:48:00,87.852,87.863,87.839,87.851,12800000.0
2007-05-25 06:49:00,87.854,87.86,87.854,87.854,12800000.0
2007-05-25 06:50:00,87.855,87.862,87.848,87.855,14400000.0
2007-05-25 06:51:00,87.851,87.851,87.843,87.85,16000000.0
2007-05-25 06:52:00,87.856,87.856,87.835,87.851,14400000.0
2007-05-25 06:53:00,87.852,87.852,87.842,87.846,11200000.0
2007-05-25 06:54:00,87.866,87.866,87.823,87.827,12800000.0
2007-05-25 06:55:00,87.844,87.844,87.836,87.841,16000000.0
2007-05-25 06:56:00,87.844,87.844,87.833,87.844,11200000.0
2007-05-25 06:57:00,87.851,87.857,87.851,87.851,16000000.0
2007-05-25 06:58:00,87.858,87.858,87.843,87.848,11200000.0
2007-05-25 06:59:00,87.851,87.861,87.841,87.861,17600000.0
2007-05-25 07:00:00,87.822,87.846,87.822,87.841,11200000.0
2007-05-25 07:01:00,87.853,87.863,87.847,87.862,16000000.0
2007-05-25 07:02:00,87.865,87.867,87.857,87.857,12800000.0
2007-05-25 07:03:00,87.868,87.868,87.846,87.848,11200000.0
2007-05-25 07:04:00,87.863,87.871,87.854,87.871,11200000.0
2007-05-25 07:05:00,87.858,87.863,87.857,87.863,11600000.0
2007-05-25 07:06:00,87.86,87.866,87.859,87.866,16000000.0
2007-05-25 07:07:00,87.862,87.878,87.86,87.876,11200000.0
2007-05-25 07:08:00,87.868,87.876,87.855,87.873,28200000.0
2007-05-25 07:09:00,87.869,87.873,87.85,87.873,14400000.0
2007-05-25 07:10:00,87.873,87.878,87.872,87.877,11200000.0
2007-05-25 07:11:00,87.901,87.901,87.882,87.891,18000000.0
2007-05-25 07:12:00,87.875,87.891,87.875,87.887,12800000.0
2007-05-25 07:13:00,87.894,87.901,87.894,87.897,14400000.0
2007-05-25 07:14:00,87.892,87.892,87.875,87.891,12800000.0
2007-05-25 07:15:00,87.891,87.899,87.89,87.891,12800000.0
2007-05-25 07:16:00,87.893,87.903,87.893,87.903,14400000.0
2007-05-25 07:17:00,87.901,87.905,87.897,87.897,11200000.0
2007-05-25 07:18:00,87.894,87.905,87.894,87.905,14400000.0
2007-05-25 07:19:00,87.904,87.912,87.895,87.912,11200000.0
2007-05-25 07:20:00,87.922,87.954,87.922,87.944,14400000.0
2007-05-25 07:21:00,87.945,87.955,87.941,87.941,12800000.0
2007-05-25 07:22:00,87.951,87.953,87.943,87.949,11200000.0
2007-05-25 07:23:00,87.937,87.937,87.919,87.934,16000000.0
2007-05-25 07:24:00,87.941,87.962,87.938,87.962,11200000.0
2007-05-25 07:25:00,87.96,87.961,87.955,87.961,10600000.0
2007-05-25 07:26:00,87.959,87.959,87.942,87.949,12800000.0
2007-05-25 07:27:00,87.941,87.945,87.929,87.945,11200000.0
2007-05-25 07:28:00,87.952,87.973,87.952,87.97,11200000.0
2007-05-25 07:29:00,87.955,87.971,87.955,87.971,27200000.0
2007-05-25 07:30:00,87.949,87.999,87.947,87.96,12800000.0
2007-05-25 07:31:00,87.997,88.005,87.997,88.005,10600000.0
2007-05-25 07:32:00,87.996,87.997,87.988,87.991,7400000.0
2007-05-25 07:33:00,87.983,87.991,87.98,87.983,16000000.0
2007-05-25 07:34:00,88.013,88.037,88.013,88.03,10600000.0
2007-05-25 07:35:00,88.04,88.054,88.04,88.054,16000000.0
2007-05-25 07:36:00,88.055,88.068,88.055,88.064,12800000.0
2007-05-25 07:37:00,88.057,88.057,88.03,88.03,14400000.0
2007-05-25 07:38:00,88.027,88.033,88.011,88.028,16000000.0
2007-05-25 07:39:00,88.046,88.046,88.021,88.031,19200000.0
2007-05-25 07:40:00,88.045,88.059,88.045,88.054,11200000.0
2007-05-25 07:41:00,88.059,88.059,88.05,88.059,11200000.0
2007-05-25 07:42:00,88.043,88.063,88.039,88.063,33000000.0
2007-05-25 07:43:00,88.064,88.064,88.052,88.053,28800000.0
2007-05-25 07:44:00,88.061,88.078,88.061,88.078,17600000.0
2007-05-25 07:45:00,88.072,88.073,88.009,88.066,14400000.0
2007-05-25 07:46:00,88.056,88.067,88.056,88.064,11200000.0
2007-05-25 07:47:00,88.084,88.098,88.084,88.093,11200000.0
2007-05-25 07:48:00,88.093,88.098,88.085,88.085,11200000.0
2007-05-25 07:49:00,88.075,88.088,88.064,88.064,14400000.0
2007-05-25 07:50:00,88.068,88.068,88.053,88.055,11000000.0
2007-05-25 07:51:00,88.068,88.085,88.059,88.078,38400000.0
2007-05-25 07:52:00,88.075,88.075,88.063,88.063,17600000.0
2007-05-25 07:53:00,88.066,88.07,88.066,88.069,11200000.0
2007-05-25 07:54:00,88.073,88.076,88.064,88.064,12800000.0
2007-05-25 07:55:00,88.058,88.067,88.057,88.061,30400000.0
2007-05-25 07:56:00,88.075,88.075,88.046,88.047,16000000.0
2007-05-25 07:57:00,88.048,88.048,88.03,88.04,17600000.0
2007-05-25 07:58:00,88.041,88.041,88.01,88.01,12800000.0
2007-05-25 07:59:00,88.003,88.003,87.984,87.984,17600000.0
2007-05-25 08:00:00,87.961,87.989,87.945,87.989,12800000.0
2007-05-25 08:01:00,88.009,88.017,87.99,88.009,11200000.0
2007-05-25 08:02:00,88.019,88.027,87.995,88.018,12800000.0
2007-05-25 08:03:00,88.037,88.046,88.019,88.035,16000000.0
2007-05-25 08:04:00,87.966,88.054,87.966,88.054,11200000.0
2007-05-25 08:05:00,88.061,88.087,88.061,88.087,12800000.0
2007-05-25 08:06:00,88.057,88.059,88.026,88.042,11200000.0
2007-05-25 08:07:00,88.084,88.084,88.041,88.041,16000000.0
2007-05-25 08:08:00,87.992,88.005,87.984,87.987,12800000.0
2007-05-25 08:09:00,87.991,88.019,87.991,88.012,12800000.0
2007-05-25 08:10:00,87.99,88.043,87.99,88.018,29800000.0
2007-05-25 08:11:00,88.022,88.038,88.017,88.033,12800000.0
2007-05-25 08:12:00,88.012,88.032,88.001,88.032,17600000.0
2007-05-25 08:13:00,88.034,88.038,88.018,88.02,15400000.0
2007-05-25 08:14:00,88.013,88.039,88.013,88.034,16000000.0
2007-05-25 08:15:00,88.035,88.045,88.03,88.045,11200000.0
2007-05-25 08:16:00,88.038,88.041,88.036,88.036,11200000.0
2007-05-25 08:17:00,88.04,88.04,88.012,88.012,11200000.0
2007-05-25 08:18:00,88.007,88.018,88.007,88.017,11200000.0
2007-05-25 08:19:00,88.036,88.05,88.036,88.042,11200000.0
2007-05-25 08:20:00,88.062,88.075,88.062,88.071,12800000.0
2007-05-25 08:21:00,88.052,88.06,88.049,88.055,11200000.0
2007-05-25 08:22:00,88.061,88.09,88.061,88.085,11200000.0
2007-05-25 08:23:00,88.103,88.108,88.095,88.095,16000000.0
2007-05-25 08:24:00,88.089,88.094,88.078,88.088,17600000.0
2007-05-25 08:25:00,88.096,88.117,88.096,88.11,13200000.0
2007-05-25 08:26:00,88.12,88.153,88.12,88.151,12800000.0
2007-05-25 08:27:00,88.169,88.179,88.158,88.158,11200000.0
2007-05-25 08:28:00,88.157,88.179,88.157,88.167,9600000.0
2007-05-25 08:29:00,88.163,88.175,88.156,88.175,11200000.0
2007-05-25 08:30:00,88.166,88.194,88.166,88.194,12800000.0
2007-05-25 08:31:00,88.202,88.221,88.184,88.221,12800000.0
2007-05-25 08:32:00,88.21,88.21,88.176,88.176,14400000.0
2007-05-25 08:33:00,88.177,88.194,88.177,88.194,41600000.0
2007-05-25 08:34:00,88.199,88.199,88.182,88.19,12800000.0
2007-05-25 08:35:00,88.182,88.183,88.171,88.18,48000000.0
2007-05-25 08:36:00,88.179,88.18,88.158,88.165,16000000.0
2007-05-25 08:37:00,88.159,88.159,88.139,88.156,14400000.0
2007-05-25 08:38:00,88.154,88.175,88.154,88.17,17600000.0
2007-05-25 08:39:00,88.17,88.176,88.163,88.171,14400000.0
2007-05-25 08:40:00,88.169,88.178,88.167,88.178,11200000.0
2007-05-25 08:41:00,88.175,88.175,88.167,88.172,32000000.0
2007-05-25 08:42:00,88.169,88.172,88.143,88.144,14400000.0
2007-05-25 08:43:00,88.14,88.168,88.14,88.168,12200000.0
2007-05-25 08:44:00,88.167,88.18,88.161,88.171,16000000.0
2007-05-25 08:45:00,88.166,88.167,88.153,88.155,12800000.0
2007-05-25 08:46:00,88.183,88.211,88.183,88.209,8000000.0
2007-05-25 08:47:00,88.199,88.199,88.186,88.195,24000000.0
2007-05-25 08:48:00,88.179,88.181,88.16,88.165,12200000.0
2007-05-25 08:49:00,88.181,88.186,88.177,88.177,17600000.0
2007-05-25 08:50:00,88.163,88.175,88.163,88.165,12800000.0
2007-05-25 08:51:00,88.158,88.164,88.158,88.164,22400000.0
2007-05-25 08:52:00,88.145,88.159,88.145,88.153,35200000.0
2007-05-25 08:53:00,88.161,88.167,88.154,88.163,56000000.0
2007-05-25 08:54:00,88.161,88.161,88.148,88.158,17600000.0
2007-05-25 08:55:00,88.157,88.164,88.154,88.157,17600000.0
2007-05-25 08:56:00,88.159,88.166,88.156,88.166,14400000.0
2007-05-25 08:57:00,88.166,88.174,88.166,88.173,42600000.0
2007-05-25 08:58:00,88.177,88.182,88.176,88.176,11200000.0
2007-05-25 08:59:00,88.169,88.169,88.15,88.15,14400000.0
2007-05-25 09:00:00,88.174,88.175,88.167,88.168,32000000.0
2007-05-25 09:01:00,88.18,88.189,88.179,88.189,32000000.0
2007-05-25 09:02:00,88.191,88.22,88.191,88.22,19600000.0
2007-05-25 09:03:00,88.224,88.228,88.219,88.228,16000000.0
2007-05-25 09:04:00,88.222,88.222,88.196,88.196,22400000.0
2007-05-25 09:05:00,88.188,88.193,88.184,88.187,18600000.0
2007-05-25 09:06:00,88.189,88.192,88.176,88.185,29800000.0
2007-05-25 09:07:00,88.193,88.202,88.19,88.195,19200000.0
2007-05-25 09:08:00,88.197,88.202,88.167,88.172,12800000.0
2007-05-25 09:09:00,88.198,88.206,88.181,88.181,46400000.0
2007-05-25 09:10:00,88.164,88.179,88.164,88.179,24000000.0
2007-05-25 09:11:00,88.174,88.179,88.171,88.179,28800000.0
2007-05-25 09:12:00,88.159,88.169,88.157,88.162,14400000.0
2007-05-25 09:13:00,88.175,88.188,88.173,88.183,12800000.0
2007-05-25 09:14:00,88.176,88.176,88.147,88.162,12800000.0
2007-05-25 09:15:00,88.153,88.153,88.147,88.147,29800000.0
2007-05-25 09:16:00,88.149,88.155,88.148,88.155,49600000.0
2007-05-25 09:17:00,88.152,88.153,88.144,88.146,78400000.0
2007-05-25 09:18:00,88.138,88.141,88.128,88.129,72000000.0
2007-05-25 09:19:00,88.145,88.16,88.145,88.16,65600000.0
2007-05-25 09:20:00,88.167,88.173,88.161,88.162,76800000.0
2007-05-25 09:21:00,88.138,88.138,88.121,88.121,49000000.0
2007-05-25 09:22:00,88.133,88.133,88.108,88.112,36800000.0
2007-05-25 09:23:00,88.111,88.111,88.087,88.105,68200000.0
2007-05-25 09:24:00,88.1,88.106,88.092,88.094,42600000.0
2007-05-25 09:25:00,88.108,88.108,88.088,88.088,19200000.0
2007-05-25 09:26:00,88.094,88.094,88.087,88.093,32000000.0
2007-05-25 09:27:00,88.091,88.091,88.073,88.073,69800000.0
2007-05-25 09:28:00,88.065,88.065,88.045,88.058,11200000.0
2007-05-25 09:29:00,88.051,88.051,88.037,88.043,36800000.0
2007-05-25 09:30:00,88.041,88.057,88.031,88.057,25600000.0
2007-05-25 09:31:00,88.069,88.071,88.058,88.061,12800000.0
2007-05-25 09:32:00,88.066,88.081,88.066,88.076,33600000.0
2007-05-25 09:33:00,88.062,88.071,88.062,88.067,30400000.0
2007-05-25 09:34:00,88.063,88.075,88.045,88.055,33600000.0
2007-05-25 09:35:00,88.073,88.083,88.069,88.073,52800000.0
2007-05-25 09:36:00,88.056,88.076,88.053,88.058,46400000.0
2007-05-25 09:37:00,88.066,88.07,88.059,88.064,33600000.0
2007-05-25 09:38:00,88.062,88.071,88.059,88.071,12800000.0
2007-05-25 09:39:00,88.085,88.108,88.071,88.108,43200000.0
2007-05-25 09:40:00,88.12,88.12,88.077,88.077,46400000.0
2007-05-25 09:41:00,88.076,88.086,88.076,88.08,30400000.0
2007-05-25 09:42:00,88.084,88.092,88.079,88.08,42600000.0
2007-05-25 09:43:00,88.078,88.083,88.071,88.072,56000000.0
2007-05-25 09:44:00,88.071,88.078,88.057,88.068,30400000.0
2007-05-25 09:45:00,88.058,88.062,88.046,88.055,19200000.0
2007-05-25 09:46:00,88.035,88.051,88.035,88.051,26600000.0
2007-05-25 09:47:00,88.046,88.046,88.029,88.034,12800000.0
2007-05-25 09:48:00,88.037,88.037,88.027,88.03,12200000.0
2007-05-25 09:49:00,88.027,88.027,88.006,88.023,16000000.0
2007-05-25 09:50:00,88.03,88.039,88.015,88.039,33600000.0
2007-05-25 09:51:00,88.042,88.042,88.03,88.034,84800000.0
2007-05-25 09:52:00,88.036,88.036,88.027,88.035,11200000.0
2007-05-25 09:53:00,88.035,88.037,88.027,88.037,29800000.0
2007-05-25 09:54:00,88.04,88.046,88.039,88.044,12800000.0
2007-05-25 09:55:00,88.053,88.053,88.048,88.052,33600000.0
2007-05-25 09:56:00,88.045,88.052,88.034,88.034,36800000.0
2007-05-25 09:57:00,88.029,88.044,88.028,88.044,23400000.0
2007-05-25 09:58:00,88.039,88.039,87.998,88.007,32000000.0
2007-05-25 09:59:00,87.987,87.987,87.968,87.968,51200000.0
2007-05-25 10:00:00,87.971,87.982,87.967,87.972,62400000.0
2007-05-25 10:01:00,87.932,87.953,87.932,87.953,17600000.0
2007-05-25 10:02:00,87.935,87.945,87.935,87.935,36200000.0
2007-05-25 10:03:00,87.941,87.941,87.912,87.922,44800000.0
2007-05-25 10:04:00,87.894,87.935,87.894,87.913,40000000.0
2007-05-25 10:05:00,87.937,87.937,87.911,87.912,38400000.0
2007-05-25 10:06:00,87.908,87.914,87.896,87.914,33600000.0
2007-05-25 10:07:00,87.886,87.902,87.882,87.898,43200000.0
2007-05-25 10:08:00,87.905,87.905,87.894,87.894,49600000.0
2007-05-25 10:09:00,87.891,87.891,87.866,87.866,12800000.0
2007-05-25 10:10:00,87.877,87.884,87.869,87.884,46800000.0
2007-05-25 10:11:00,87.872,87.877,87.869,87.87,57600000.0
2007-05-25 10:12:00,87.857,87.867,87.857,87.866,57000000.0
2007-05-25 10:13:00,87.856,87.872,87.856,87.872,41600000.0
2007-05-25 10:14:00,87.87,87.873,87.86,87.86,30400000.0
2007-05-25 10:15:00,87.863,87.867,87.854,87.859,30400000.0
2007-05-25 10:16:00,87.864,87.876,87.864,87.872,17600000.0
2007-05-25 10:17:00,87.863,87.863,87.847,87.847,12800000.0
2007-05-25 10:18:00,87.847,87.874,87.847,87.874,12800000.0
2007-05-25 10:19:00,87.845,87.874,87.839,87.874,75200000.0
2007-05-25 10:20:00,87.871,87.881,87.868,87.872,16000000.0
2007-05-25 10:21:00,87.877,87.884,87.873,87.883,35600000.0
2007-05-25 10:22:00,87.885,87.891,87.878,87.878,16000000.0
2007-05-25 10:23:00,87.863,87.877,87.863,87.864,33600000.0
2007-05-25 10:24:00,87.874,87.88,87.869,87.88,43200000.0
2007-05-25 10:25:00,87.864,87.885,87.864,87.87,63400000.0
2007-05-25 10:26:00,87.862,87.882,87.862,87.865,36800000.0
2007-05-25 10:27:00,87.886,87.9,87.885,87.885,52800000.0
2007-05-25 10:28:00,87.879,87.881,87.87,87.871,87800000.0
2007-05-25 10:29:00,87.891,87.891,87.877,87.877,17600000.0
2007-05-25 10:30:00,87.877,87.884,87.873,87.883,27200000.0
2007-05-25 10:31:00,87.884,87.899,87.884,87.899,31400000.0
2007-05-25 10:32:00,87.925,87.988,87.925,87.988,46400000.0
2007-05-25 10:33:00,87.994,87.994,87.972,87.976,35200000.0
2007-05-25 10:34:00,87.973,87.975,87.965,87.972,17600000.0
2007-05-25 10:35:00,87.977,87.986,87.963,87.986,12800000.0
2007-05-25 10:36:00,87.99,87.994,87.986,87.988,11200000.0
2007-05-25 10:37:00,87.999,88.007,87.998,88.007,18600000.0
2007-05-25 10:38:00,88.03,88.043,88.027,88.043,28800000.0
2007-05-25 10:39:00,88.041,88.041,88.031,88.033,16000000.0
2007-05-25 10:40:00,88.035,88.035,88.008,88.008,24000000.0
2007-05-25 10:41:00,88.02,88.02,87.986,88.017,57600000.0
2007-05-25 10:42:00,88.012,88.015,88.009,88.015,38400000.0
2007-05-25 10:43:00,87.999,87.999,87.976,87.982,17600000.0
2007-05-25 10:44:00,87.994,88.027,87.992,88.027,19200000.0
2007-05-25 10:45:00,88.034,88.037,88.032,88.037,22400000.0
2007-05-25 10:46:00,88.024,88.046,88.016,88.046,28800000.0
2007-05-25 10:47:00,88.068,88.07,88.046,88.059,25600000.0
2007-05-25 10:48:00,88.044,88.052,88.034,88.05,38400000.0
2007-05-25 10:49:00,88.047,88.05,88.034,88.045,24400000.0
2007-05-25 10:50:00,88.057,88.059,88.041,88.043,58600000.0
2007-05-25 10:51:00,88.021,88.035,88.021,88.031,68800000.0
2007-05-25 10:52:00,88.031,88.031,88.014,88.023,35200000.0
2007-05-25 10:53:00,88.022,88.022,88.009,88.014,59200000.0
2007-05-25 10:54:00,88.008,88.017,88.002,88.017,54400000.0
2007-05-25 10:55:00,88.019,88.019,88.008,88.017,41600000.0
2007-05-25 10:56:00,88.011,88.012,87.997,88.007,44800000.0
2007-05-25 10:57:00,88.003,88.018,88.003,88.009,33600000.0
2007-05-25 10:58:00,88.006,88.021,88.006,88.021,40000000.0
2007-05-25 10:59:00,88.019,88.044,88.019,88.043,49600000.0
2007-05-25 11:00:00,88.042,88.047,88.029,88.029,50600000.0
2007-05-25 11:01:00,88.025,88.025,87.999,88.0,12800000.0
2007-05-25 11:02:00,87.991,87.991,87.98,87.986,19200000.0
2007-05-25 11:03:00,87.986,87.993,87.984,87.992,36200000.0
2007-05-25 11:04:00,87.984,87.999,87.982,87.999,27200000.0
2007-05-25 11:05:00,88.0,88.0,87.976,87.976,11200000.0
2007-05-25 11:06:00,87.972,88.004,87.972,88.003,30400000.0
2007-05-25 11:07:00,88.008,88.014,88.007,88.012,46400000.0
2007-05-25 11:08:00,88.018,88.027,88.017,88.018,32000000.0
2007-05-25 11:09:00,88.017,88.017,88.006,88.017,75200000.0
2007-05-25 11:10:00,88.017,88.024,88.012,88.014,36800000.0
2007-05-25 11:11:00,88.014,88.016,88.001,88.001,52800000.0
2007-05-25 11:12:00,88.007,88.008,87.994,88.005,70400000.0
2007-05-25 11:13:00,88.0,88.002,87.997,87.997,9600000.0
2007-05-25 11:14:00,88.011,88.013,87.999,87.999,57000000.0
2007-05-25 11:15:00,88.011,88.011,87.999,88.01,11200000.0
2007-05-25 11:16:00,87.995,88.008,87.993,88.0,17600000.0
2007-05-25 11:17:00,88.0,88.014,88.0,88.014,54400000.0
2007-05-25 11:18:00,88.022,88.037,88.021,88.037,74000000.0
2007-05-25 11:19:00,88.035,88.038,88.023,88.027,56000000.0
2007-05-25 11:20:00,88.007,88.034,88.001,88.012,35200000.0
2007-05-25 11:21:00,88.032,88.044,88.031,88.031,40000000.0
2007-05-25 11:22:00,88.035,88.037,88.029,88.032,41600000.0
2007-05-25 11:23:00,88.02,88.038,88.02,88.038,51200000.0
2007-05-25 11:24:00,88.048,88.054,88.043,88.045,53200000.0
2007-05-25 11:25:00,88.051,88.059,88.047,88.047,35600000.0
2007-05-25 11:26:00,88.049,88.049,88.027,88.027,27200000.0
2007-05-25 11:27:00,88.034,88.034,88.025,88.031,12800000.0
2007-05-25 11:28:00,88.034,88.052,88.034,88.052,41600000.0
2007-05-25 11:29:00,88.047,88.069,88.045,88.068,11200000.0
2007-05-25 11:30:00,88.087,88.101,88.087,88.099,11200000.0
2007-05-25 11:31:00,88.103,88.109,88.1,88.104,27200000.0
2007-05-25 11:32:00,88.12,88.12,88.114,88.114,35600000.0
2007-05-25 11:33:00,88.126,88.126,88.107,88.112,17600000.0
2007-05-25 11:34:00,88.133,88.141,88.129,88.139,33600000.0
2007-05-25 11:35:00,88.135,88.144,88.128,88.133,17000000.0
2007-05-25 11:36:00,88.121,88.124,88.112,88.122,43200000.0
2007-05-25 11:37:00,88.128,88.128,88.12,88.123,41600000.0
2007-05-25 11:38:00,88.128,88.137,88.128,88.135,27200000.0
2007-05-25 11:39:00,88.152,88.185,88.152,88.185,11200000.0
2007-05-25 11:40:00,88.19,88.197,88.181,88.181,22400000.0
2007-05-25 11:41:00,88.179,88.179,88.162,88.163,11200000.0
2007-05-25 11:42:00,88.163,88.163,88.154,88.156,38400000.0
2007-05-25 11:43:00,88.15,88.15,88.136,88.136,17600000.0
2007-05-25 11:44:00,88.128,88.128,88.103,88.103,59200000.0
2007-05-25 11:45:00,88.062,88.065,88.043,88.053,49600000.0
2007-05-25 11:46:00,88.051,88.055,88.044,88.046,11200000.0
2007-05-25 11:47:00,88.052,88.053,88.046,88.046,56000000.0
2007-05-25 11:48:00,88.051,88.051,88.04,88.042,14400000.0
2007-05-25 11:49:00,88.041,88.044,88.037,88.037,41600000.0
2007-05-25 11:50:00,88.043,88.056,88.039,88.039,43600000.0
2007-05-25 11:51:00,88.037,88.045,88.037,88.043,44800000.0
2007-05-25 11:52:00,88.05,88.055,88.044,88.048,31400000.0
2007-05-25 11:53:00,88.041,88.045,88.027,88.027,35200000.0
2007-05-25 11:54:00,88.018,88.018,88.001,88.001,48000000.0
2007-05-25 11:55:00,87.993,87.993,87.958,87.958,44800000.0
2007-05-25 11:56:00,87.953,87.962,87.945,87.962,64000000.0
2007-05-25 11:57:00,87.949,87.971,87.949,87.971,21800000.0
2007-05-25 11:58:00,87.974,87.983,87.973,87.983,41000000.0
2007-05-25 11:59:00,87.984,87.997,87.98,87.985,51200000.0
2007-05-25 12:00:00,87.983,87.983,87.975,87.976,36800000.0
2007-05-25 12:01:00,87.983,87.987,87.977,87.982,19200000.0
2007-05-25 12:02:00,87.975,87.979,87.965,87.969,12800000.0
2007-05-25 12:03:00,87.994,87.999,87.988,87.998,50600000.0
2007-05-25 12:04:00,87.992,87.997,87.991,87.992,24000000.0
2007-05-25 12:05:00,87.992,88.005,87.992,87.996,28800000.0
2007-05-25 12:06:00,87.988,87.996,87.987,87.996,24000000.0
2007-05-25 12:07:00,87.987,88.003,87.987,87.995,20800000.0
2007-05-25 12:08:00,87.974,88.011,87.974,87.994,12800000.0
2007-05-25 12:09:00,87.99,87.995,87.985,87.99,11200000.0
2007-05-25 12:10:00,87.983,87.985,87.974,87.978,11200000.0
2007-05-25 12:11:00,87.986,87.987,87.974,87.976,27200000.0
2007-05-25 12:12:00,87.965,87.983,87.965,87.972,30400000.0
2007-05-25 12:13:00,87.973,87.973,87.949,87.949,14400000.0
2007-05-25 12:14:00,87.954,87.957,87.938,87.95,15400000.0
2007-05-25 12:15:00,87.955,87.962,87.95,87.96,12800000.0
2007-05-25 12:16:00,87.968,87.976,87.965,87.966,27200000.0
2007-05-25 12:17:00,87.965,87.965,87.951,87.963,43200000.0
2007-05-25 12:18:00,87.949,87.949,87.932,87.932,25600000.0
2007-05-25 12:19:00,87.941,87.95,87.939,87.95,35200000.0
2007-05-25 12:20:00,87.943,87.955,87.942,87.955,36800000.0
2007-05-25 12:21:00,87.953,87.953,87.939,87.951,59200000.0
2007-05-25 12:22:00,87.954,87.957,87.951,87.951,30400000.0
2007-05-25 12:23:00,87.956,87.956,87.949,87.95,32000000.0
2007-05-25 12:24:00,87.952,87.966,87.951,87.958,33600000.0
2007-05-25 12:25:00,87.956,87.965,87.949,87.964,22400000.0
2007-05-25 12:26:00,87.966,87.966,87.96,87.96,30400000.0
2007-05-25 12:27:00,87.964,87.964,87.948,87.95,30400000.0
2007-05-25 12:28:00,87.948,87.985,87.948,87.985,60800000.0
2007-05-25 12:29:00,87.883,87.974,87.848,87.883,115600000.0
2007-05-25 12:30:00,87.973,88.002,87.892,87.976,46400000.0
2007-05-25 12:31:00,87.982,87.991,87.981,87.987,70400000.0
2007-05-25 12:32:00,87.99,87.999,87.99,87.99,28800000.0
2007-05-25 12:33:00,88.005,88.031,88.005,88.031,39400000.0
2007-05-25 12:34:00,88.048,88.068,88.048,88.059,27200000.0
2007-05-25 12:35:00,88.068,88.075,88.056,88.075,25600000.0
2007-05-25 12:36:00,88.073,88.073,88.057,88.057,48000000.0
2007-05-25 12:37:00,88.047,88.047,88.033,88.041,14400000.0
2007-05-25 12:38:00,88.045,88.045,88.031,88.031,14400000.0
2007-05-25 12:39:00,88.023,88.023,88.012,88.012,24000000.0
2007-05-25 12:40:00,88.009,88.026,88.008,88.01,15400000.0
2007-05-25 12:41:00,88.015,88.015,87.994,88.0,22400000.0
2007-05-25 12:42:00,88.006,88.017,88.006,88.017,22400000.0
2007-05-25 12:43:00,88.006,88.006,87.996,87.996,36800000.0
2007-05-25 12:44:00,88.024,88.024,87.99,88.014,22400000.0
2007-05-25 12:45:00,87.999,88.015,87.999,88.015,35200000.0
2007-05-25 12:46:00,88.011,88.019,88.01,88.019,44800000.0
2007-05-25 12:47:00,88.022,88.022,88.012,88.012,12800000.0
2007-05-25 12:48:00,88.012,88.013,88.007,88.013,32000000.0
2007-05-25 12:49:00,88.019,88.023,88.013,88.015,40000000.0
2007-05-25 12:50:00,88.011,88.028,88.011,88.013,16000000.0
2007-05-25 12:51:00,88.028,88.039,88.023,88.039,22400000.0
2007-05-25 12:52:00,88.047,88.083,88.047,88.083,25600000.0
2007-05-25 12:53:00,88.093,88.099,88.093,88.099,11200000.0
2007-05-25 12:54:00,88.132,88.176,88.132,88.176,11200000.0
2007-05-25 12:55:00,88.191,88.195,88.183,88.186,24000000.0
2007-05-25 12:56:00,88.201,88.208,88.199,88.202,12800000.0
2007-05-25 12:57:00,88.225,88.225,88.21,88.215,27200000.0
2007-05-25 12:58:00,88.221,88.255,88.221,88.255,12800000.0
2007-05-25 12:59:00,88.292,88.302,88.292,88.292,13800000.0
2007-05-25 13:00:00,88.273,88.279,88.267,88.272,16000000.0
2007-05-25 13:01:00,88.295,88.297,88.286,88.293,17600000.0
2007-05-25 13:02:00,88.294,88.337,88.294,88.337,12800000.0
2007-05-25 13:03:00,88.333,88.333,88.287,88.287,12800000.0
2007-05-25 13:04:00,88.266,88.266,88.251,88.265,16000000.0
2007-05-25 13:05:00,88.272,88.281,88.272,88.281,12800000.0
2007-05-25 13:06:00,88.277,88.307,88.276,88.307,17600000.0
2007-05-25 13:07:00,88.307,88.326,88.307,88.326,12800000.0
2007-05-25 13:08:00,88.329,88.33,88.323,88.329,32000000.0
2007-05-25 13:09:00,88.316,88.316,88.298,88.314,28800000.0
2007-05-25 13:10:00,88.331,88.331,88.317,88.322,32000000.0
2007-05-25 13:11:00,88.304,88.304,88.293,88.293,19200000.0
2007-05-25 13:12:00,88.294,88.294,88.259,88.259,16000000.0
2007-05-25 13:13:00,88.252,88.256,88.243,88.256,11200000.0
2007-05-25 13:14:00,88.263,88.267,88.256,88.259,11200000.0
2007-05-25 13:15:00,88.247,88.261,88.247,88.258,11200000.0
2007-05-25 13:16:00,88.259,88.271,88.259,88.271,25600000.0
2007-05-25 13:17:00,88.271,88.272,88.241,88.242,12800000.0
2007-05-25 13:18:00,88.252,88.265,88.252,88.265,56000000.0
2007-05-25 13:19:00,88.268,88.306,88.255,88.301,14400000.0
2007-05-25 13:20:00,88.321,88.33,88.317,88.321,12800000.0
2007-05-25 13:21:00,88.325,88.339,88.321,88.339,56000000.0
2007-05-25 13:22:00,88.337,88.337,88.326,88.334,11200000.0
2007-05-25 13:23:00,88.336,88.339,88.331,88.339,12800000.0
2007-05-25 13:24:00,88.308,88.325,88.303,88.325,14400000.0
2007-05-25 13:25:00,88.325,88.325,88.302,88.302,33600000.0
2007-05-25 13:26:00,88.299,88.301,88.293,88.293,24000000.0
2007-05-25 13:27:00,88.306,88.321,88.306,88.314,40000000.0
2007-05-25 13:28:00,88.312,88.313,88.305,88.305,20800000.0
2007-05-25 13:29:00,88.308,88.318,88.308,88.312,22400000.0
2007-05-25 13:30:00,88.314,88.314,88.301,88.302,37200000.0
2007-05-25 13:31:00,88.295,88.304,88.289,88.301,11200000.0
2007-05-25 13:32:00,88.324,88.328,88.317,88.325,17600000.0
2007-05-25 13:33:00,88.326,88.329,88.312,88.312,12800000.0
2007-05-25 13:34:00,88.31,88.322,88.306,88.306,12800000.0
2007-05-25 13:35:00,88.317,88.318,88.307,88.318,12800000.0
2007-05-25 13:36:00,88.316,88.316,88.302,88.302,48000000.0
2007-05-25 13:37:00,88.287,88.318,88.276,88.318,24000000.0
2007-05-25 13:38:00,88.313,88.313,88.277,88.277,28800000.0
2007-05-25 13:39:00,88.275,88.294,88.275,88.278,25600000.0
2007-05-25 13:40:00,88.278,88.304,88.278,88.304,12800000.0
2007-05-25 13:41:00,88.305,88.31,88.297,88.31,16000000.0
2007-05-25 13:42:00,88.304,88.304,88.285,88.289,12800000.0
2007-05-25 13:43:00,88.293,88.293,88.281,88.281,25600000.0
2007-05-25 13:44:00,88.281,88.292,88.27,88.292,28800000.0
2007-05-25 13:45:00,88.307,88.307,88.302,88.302,12800000.0
2007-05-25 13:46:00,88.299,88.299,88.283,88.288,14400000.0
2007-05-25 13:47:00,88.278,88.282,88.265,88.265,27200000.0
2007-05-25 13:48:00,88.263,88.264,88.254,88.255,14400000.0
2007-05-25 13:49:00,88.257,88.258,88.25,88.258,33600000.0
2007-05-25 13:50:00,88.267,88.273,88.264,88.265,33600000.0
2007-05-25 13:51:00,88.27,88.281,88.27,88.274,16000000.0
2007-05-25 13:52:00,88.27,88.27,88.258,88.261,40000000.0
2007-05-25 13:53:00,88.26,88.271,88.248,88.271,36800000.0
2007-05-25 13:54:00,88.272,88.282,88.272,88.273,24000000.0
2007-05-25 13:55:00,88.265,88.271,88.265,88.266,11200000.0
2007-05-25 13:56:00,88.268,88.283,88.268,88.277,14400000.0
2007-05-25 13:57:00,88.278,88.287,88.278,88.287,14400000.0
2007-05-25 13:58:00,88.278,88.278,88.267,88.277,32000000.0
2007-05-25 13:59:00,88.284,88.284,88.259,88.259,48000000.0
2007-05-25 14:00:00,88.26,88.272,88.26,88.272,32000000.0
2007-05-25 14:01:00,88.267,88.274,88.267,88.269,14400000.0
2007-05-25 14:02:00,88.268,88.276,88.258,88.259,28800000.0
2007-05-25 14:03:00,88.256,88.274,88.256,88.274,14400000.0
2007-05-25 14:04:00,88.282,88.291,88.281,88.289,14400000.0
2007-05-25 14:05:00,88.295,88.301,88.29,88.301,25000000.0
2007-05-25 14:06:00,88.293,88.293,88.283,88.283,17600000.0
2007-05-25 14:07:00,88.3,88.309,88.28,88.28,12800000.0
2007-05-25 14:08:00,88.288,88.296,88.288,88.296,24400000.0
2007-05-25 14:09:00,88.29,88.297,88.276,88.297,11200000.0
2007-05-25 14:10:00,88.303,88.314,88.294,88.305,17600000.0
2007-05-25 14:11:00,88.313,88.33,88.313,88.323,12800000.0
2007-05-25 14:12:00,88.316,88.316,88.306,88.306,12800000.0
2007-05-25 14:13:00,88.303,88.344,88.303,88.344,24000000.0
2007-05-25 14:14:00,88.347,88.347,88.315,88.315,20800000.0
2007-05-25 14:15:00,88.309,88.317,88.305,88.305,33600000.0
2007-05-25 14:16:00,88.301,88.301,88.287,88.295,27600000.0
2007-05-25 14:17:00,88.289,88.311,88.289,88.306,11600000.0
2007-05-25 14:18:00,88.307,88.307,88.298,88.299,16000000.0
2007-05-25 14:19:00,88.301,88.309,88.301,88.308,40000000.0
2007-05-25 14:20:00,88.324,88.328,88.32,88.32,14400000.0
2007-05-25 14:21:00,88.324,88.332,88.318,88.323,33600000.0
2007-05-25 14:22:00,88.3,88.3,88.286,88.286,14400000.0
2007-05-25 14:23:00,88.286,88.31,88.286,88.31,17600000.0
2007-05-25 14:24:00,88.312,88.312,88.304,88.311,36800000.0
2007-05-25 14:25:00,88.31,88.324,88.31,88.316,12800000.0
2007-05-25 14:26:00,88.346,88.346,88.334,88.334,19200000.0
2007-05-25 14:27:00,88.332,88.332,88.324,88.325,11600000.0
2007-05-25 14:28:00,88.334,88.34,88.329,88.329,11200000.0
2007-05-25 14:29:00,88.33,88.335,88.32,88.32,12800000.0
2007-05-25 14:30:00,88.314,88.314,88.221,88.29,11200000.0
2007-05-25 14:31:00,88.325,88.335,88.242,88.335,16000000.0
2007-05-25 14:32:00,88.329,88.34,88.329,88.329,12800000.0
2007-05-25 14:33:00,88.325,88.336,88.322,88.336,17600000.0
2007-05-25 14:34:00,88.337,88.345,88.337,88.343,17600000.0
2007-05-25 14:35:00,88.35,88.361,88.35,88.351,11200000.0
2007-05-25 14:36:00,88.347,88.369,88.346,88.369,12800000.0
2007-05-25 14:37:00,88.373,88.373,88.362,88.367,14400000.0
2007-05-25 14:38:00,88.381,88.381,88.352,88.364,11200000.0
2007-05-25 14:39:00,88.363,88.363,88.336,88.338,17600000.0
2007-05-25 14:40:00,88.361,88.37,88.361,88.37,16000000.0
2007-05-25 14:41:00,88.369,88.369,88.35,88.357,11200000.0
2007-05-25 14:42:00,88.345,88.369,88.345,88.362,12800000.0
2007-05-25 14:43:00,88.371,88.376,88.36,88.373,17600000.0
2007-05-25 14:44:00,88.405,88.405,88.381,88.381,12800000.0
2007-05-25 14:45:00,88.361,88.383,88.361,88.37,12800000.0
2007-05-25 14:46:00,88.369,88.372,88.366,88.366,17600000.0
2007-05-25 14:47:00,88.369,88.391,88.369,88.391,12800000.0
2007-05-25 14:48:00,88.372,88.374,88.367,88.368,11200000.0
2007-05-25 14:49:00,88.357,88.369,88.353,88.363,16400000.0
2007-05-25 14:50:00,88.372,88.391,88.37,88.391,12800000.0
2007-05-25 14:51:00,88.392,88.401,88.392,88.4,18000000.0
2007-05-25 14:52:00,88.385,88.396,88.378,88.385,14400000.0
2007-05-25 14:53:00,88.399,88.402,88.388,88.402,11200000.0
2007-05-25 14:54:00,88.399,88.416,88.397,88.406,12800000.0
2007-05-25 14:55:00,88.403,88.407,88.394,88.394,11200000.0
2007-05-25 14:56:00,88.392,88.408,88.378,88.408,9600000.0
2007-05-25 14:57:00,88.409,88.451,88.409,88.451,12800000.0
2007-05-25 14:58:00,88.465,88.465,88.455,88.459,13800000.0
2007-05-25 14:59:00,88.451,88.451,88.409,88.411,12800000.0
2007-05-25 15:00:00,88.404,88.413,88.4,88.4,16000000.0
2007-05-25 15:01:00,88.403,88.403,88.387,88.399,17600000.0
2007-05-25 15:02:00,88.389,88.408,88.373,88.373,11200000.0
2007-05-25 15:03:00,88.402,88.404,88.397,88.397,11200000.0
2007-05-25 15:04:00,88.387,88.387,88.374,88.376,16000000.0
2007-05-25 15:05:00,88.373,88.39,88.373,88.39,12800000.0
2007-05-25 15:06:00,88.382,88.387,88.376,88.377,11200000.0
2007-05-25 15:07:00,88.384,88.391,88.379,88.391,11200000.0
2007-05-25 15:08:00,88.379,88.395,88.379,88.395,11200000.0
2007-05-25 15:09:00,88.398,88.405,88.395,88.401,14400000.0
2007-05-25 15:10:00,88.394,88.394,88.363,88.373,16000000.0
2007-05-25 15:11:00,88.391,88.391,88.375,88.381,12800000.0
2007-05-25 15:12:00,88.38,88.382,88.363,88.376,12800000.0
2007-05-25 15:13:00,88.384,88.391,88.383,88.388,12800000.0
2007-05-25 15:14:00,88.382,88.382,88.368,88.377,16000000.0
2007-05-25 15:15:00,88.378,88.382,88.369,88.371,17000000.0
2007-05-25 15:16:00,88.387,88.387,88.35,88.377,12800000.0
2007-05-25 15:17:00,88.402,88.421,88.402,88.421,13800000.0
2007-05-25 15:18:00,88.408,88.415,88.406,88.411,13200000.0
2007-05-25 15:19:00,88.413,88.424,88.401,88.415,16000000.0
2007-05-25 15:20:00,88.397,88.397,88.366,88.366,16000000.0
2007-05-25 15:21:00,88.382,88.401,88.304,88.401,17600000.0
2007-05-25 15:22:00,88.393,88.393,88.38,88.384,11200000.0
2007-05-25 15:23:00,88.389,88.389,88.378,88.383,11200000.0
2007-05-25 15:24:00,88.386,88.391,88.382,88.39,11200000.0
2007-05-25 15:25:00,88.393,88.402,88.392,88.392,12800000.0
2007-05-25 15:26:00,88.394,88.398,88.389,88.389,14400000.0
2007-05-25 15:27:00,88.392,88.404,88.387,88.388,12800000.0
2007-05-25 15:28:00,88.388,88.395,88.379,88.391,12800000.0
2007-05-25 15:29:00,88.381,88.386,88.371,88.379,17600000.0
2007-05-25 15:30:00,88.395,88.395,88.378,88.379,18000000.0
2007-05-25 15:31:00,88.378,88.378,88.363,88.371,12800000.0
2007-05-25 15:32:00,88.372,88.372,88.36,88.366,11200000.0
2007-05-25 15:33:00,88.369,88.37,88.361,88.361,11200000.0
2007-05-25 15:34:00,88.368,88.373,88.363,88.363,11200000.0
2007-05-25 15:35:00,88.334,88.339,88.322,88.327,12800000.0
2007-05-25 15:36:00,88.345,88.347,88.339,88.347,14400000.0
2007-05-25 15:37:00,88.344,88.344,88.33,88.33,16000000.0
2007-05-25 15:38:00,88.331,88.341,88.329,88.338,11200000.0
2007-05-25 15:39:00,88.336,88.366,88.336,88.366,14400000.0
2007-05-25 15:40:00,88.332,88.342,88.317,88.336,12800000.0
2007-05-25 15:41:00,88.364,88.366,88.352,88.352,16000000.0
2007-05-25 15:42:00,88.354,88.359,88.293,88.347,17600000.0
2007-05-25 15:43:00,88.344,88.344,88.323,88.323,12800000.0
2007-05-25 15:44:00,88.337,88.344,88.337,88.344,12800000.0
2007-05-25 15:45:00,88.346,88.351,88.34,88.351,12800000.0
2007-05-25 15:46:00,88.346,88.353,88.342,88.346,11200000.0
2007-05-25 15:47:00,88.349,88.352,88.346,88.346,11200000.0
2007-05-25 15:48:00,88.324,88.339,88.318,88.329,12800000.0
2007-05-25 15:49:00,88.334,88.338,88.322,88.322,11200000.0
2007-05-25 15:50:00,88.32,88.325,88.313,88.315,14400000.0
2007-05-25 15:51:00,88.323,88.331,88.319,88.331,11200000.0
2007-05-25 15:52:00,88.336,88.336,88.325,88.327,11200000.0
2007-05-25 15:53:00,88.331,88.338,88.328,88.332,12800000.0
2007-05-25 15:54:00,88.329,88.338,88.328,88.338,17600000.0
2007-05-25 15:55:00,88.328,88.328,88.312,88.321,17600000.0
2007-05-25 15:56:00,88.317,88.323,88.31,88.31,11200000.0
2007-05-25 15:57:00,88.262,88.269,88.257,88.265,14400000.0
2007-05-25 15:58:00,88.272,88.292,88.272,88.284,11200000.0
2007-05-25 15:59:00,88.256,88.256,88.245,88.245,11200000.0
2007-05-25 16:00:00,88.221,88.309,88.221,88.309,11200000.0
2007-05-25 16:01:00,88.359,88.391,88.359,88.391,11200000.0
2007-05-25 16:02:00,88.378,88.378,88.367,88.375,12800000.0
2007-05-25 16:03:00,88.359,88.359,88.35,88.354,12800000.0
2007-05-25 16:04:00,88.373,88.373,88.306,88.37,11200000.0
2007-05-25 16:05:00,88.387,88.387,88.348,88.348,14400000.0
2007-05-25 16:06:00,88.343,88.343,88.324,88.333,16000000.0
2007-05-25 16:07:00,88.327,88.364,88.317,88.364,11200000.0
2007-05-25 16:08:00,88.404,88.456,88.404,88.456,11200000.0
2007-05-25 16:09:00,88.455,88.455,88.41,88.43,12200000.0
2007-05-25 16:10:00,88.43,88.441,88.42,88.42,12800000.0
2007-05-25 16:11:00,88.404,88.405,88.385,88.405,11200000.0
2007-05-25 16:12:00,88.399,88.427,88.396,88.426,17600000.0
2007-05-25 16:13:00,88.434,88.434,88.418,88.418,11200000.0
2007-05-25 16:14:00,88.401,88.405,88.395,88.399,13800000.0
2007-05-25 16:15:00,88.397,88.397,88.379,88.379,11200000.0
2007-05-25 16:16:00,88.371,88.387,88.355,88.387,11200000.0
2007-05-25 16:17:00,88.413,88.413,88.395,88.41,17600000.0
2007-05-25 16:18:00,88.378,88.382,88.364,88.382,16000000.0
2007-05-25 16:19:00,88.425,88.425,88.402,88.402,11200000.0
2007-05-25 16:20:00,88.402,88.43,88.402,88.43,11200000.0
2007-05-25 16:21:00,88.427,88.434,88.427,88.428,11200000.0
2007-05-25 16:22:00,88.421,88.427,88.402,88.402,10600000.0
2007-05-25 16:23:00,88.401,88.413,88.385,88.385,12800000.0
2007-05-25 16:24:00,88.386,88.388,88.378,88.378,11200000.0
2007-05-25 16:25:00,88.373,88.376,88.366,88.368,12800000.0
2007-05-25 16:26:00,88.364,88.404,88.364,88.4,12800000.0
2007-05-25 16:27:00,88.401,88.422,88.401,88.408,17600000.0
2007-05-25 16:28:00,88.419,88.426,88.414,88.425,11600000.0
2007-05-25 16:29:00,88.414,88.417,88.407,88.41,14800000.0
2007-05-25 16:30:00,88.424,88.436,88.424,88.427,14400000.0
2007-05-25 16:31:00,88.416,88.417,88.411,88.413,14400000.0
2007-05-25 16:32:00,88.405,88.413,88.399,88.413,11200000.0
2007-05-25 16:33:00,88.417,88.417,88.404,88.408,14400000.0
2007-05-25 16:34:00,88.39,88.403,88.362,88.386,17600000.0
2007-05-25 16:35:00,88.406,88.407,88.393,88.406,12800000.0
2007-05-25 16:36:00,88.395,88.402,88.392,88.402,11600000.0
2007-05-25 16:37:00,88.402,88.419,88.402,88.405,12800000.0
2007-05-25 16:38:00,88.399,88.399,88.384,88.395,14400000.0
2007-05-25 16:39:00,88.382,88.393,88.382,88.393,12800000.0
2007-05-25 16:40:00,88.399,88.413,88.399,88.399,17600000.0
2007-05-25 16:41:00,88.377,88.391,88.36,88.36,12800000.0
2007-05-25 16:42:00,88.381,88.384,88.371,88.371,11200000.0
2007-05-25 16:43:00,88.376,88.39,88.376,88.388,12800000.0
2007-05-25 16:44:00,88.387,88.387,88.373,88.38,11200000.0
2007-05-25 16:45:00,88.387,88.393,88.386,88.391,11200000.0
2007-05-25 16:46:00,88.388,88.39,88.37,88.377,14400000.0
2007-05-25 16:47:00,88.363,88.384,88.363,88.384,17600000.0
2007-05-25 16:48:00,88.399,88.399,88.372,88.374,11200000.0
2007-05-25 16:49:00,88.373,88.395,88.373,88.395,12800000.0
2007-05-25 16:50:00,88.4,88.405,88.39,88.393,17600000.0
2007-05-25 16:51:00,88.379,88.379,88.32,88.32,11200000.0
2007-05-25 16:52:00,88.393,88.399,88.381,88.399,17000000.0
2007-05-25 16:53:00,88.406,88.413,88.401,88.413,17600000.0
2007-05-25 16:54:00,88.415,88.422,88.404,88.422,18000000.0
2007-05-25 16:55:00,88.427,88.435,88.421,88.421,13800000.0
2007-05-25 16:56:00,88.414,88.425,88.405,88.425,12200000.0
2007-05-25 16:57:00,88.421,88.431,88.42,88.429,16000000.0
2007-05-25 16:58:00,88.417,88.419,88.401,88.401,12800000.0
2007-05-25 16:59:00,88.38,88.384,88.373,88.381,12800000.0
2007-05-25 17:00:00,88.382,88.413,88.382,88.406,11200000.0
2007-05-25 17:01:00,88.413,88.413,88.318,88.405,12800000.0
2007-05-25 17:02:00,88.41,88.42,88.403,88.42,16000000.0
2007-05-25 17:03:00,88.424,88.424,88.412,88.42,17600000.0
2007-05-25 17:04:00,88.425,88.452,88.425,88.452,11200000.0
2007-05-25 17:05:00,88.451,88.451,88.432,88.439,17600000.0
2007-05-25 17:06:00,88.416,88.428,88.41,88.41,11200000.0
2007-05-25 17:07:00,88.406,88.408,88.392,88.408,11200000.0
2007-05-25 17:08:00,88.411,88.411,88.397,88.397,17000000.0
2007-05-25 17:09:00,88.403,88.419,88.403,88.407,16000000.0
2007-05-25 17:10:00,88.41,88.419,88.41,88.412,11200000.0
2007-05-25 17:11:00,88.414,88.416,88.41,88.415,12200000.0
2007-05-25 17:12:00,88.417,88.417,88.395,88.414,12800000.0
2007-05-25 17:13:00,88.416,88.431,88.416,88.42,12800000.0
2007-05-25 17:14:00,88.42,88.42,88.393,88.393,12800000.0
2007-05-25 17:15:00,88.415,88.415,88.408,88.414,12800000.0
2007-05-25 17:16:00,88.415,88.415,88.404,88.405,11200000.0
2007-05-25 17:17:00,88.417,88.425,88.417,88.424,11200000.0
2007-05-25 17:18:00,88.404,88.415,88.387,88.387,12800000.0
2007-05-25 17:19:00,88.408,88.409,88.386,88.386,16000000.0
2007-05-25 17:20:00,88.373,88.383,88.373,88.382,11200000.0
2007-05-25 17:21:00,88.391,88.394,88.381,88.383,12800000.0
2007-05-25 17:22:00,88.382,88.388,88.298,88.383,11200000.0
2007-05-25 17:23:00,88.38,88.38,88.366,88.366,11200000.0
2007-05-25 17:24:00,88.373,88.377,88.37,88.374,10600000.0
2007-05-25 17:25:00,88.388,88.396,88.382,88.396,11200000.0
2007-05-25 17:26:00,88.385,88.386,88.375,88.375,11200000.0
2007-05-25 17:27:00,88.366,88.366,88.332,88.332,17600000.0
2007-05-25 17:28:00,88.334,88.334,88.32,88.332,12800000.0
2007-05-25 17:29:00,88.324,88.327,88.295,88.295,12800000.0
2007-05-25 17:30:00,88.311,88.341,88.311,88.341,11200000.0
2007-05-25 17:31:00,88.35,88.362,88.344,88.344,12800000.0
2007-05-25 17:32:00,88.346,88.383,88.346,88.383,11200000.0
2007-05-25 17:33:00,88.381,88.384,88.362,88.362,9600000.0
2007-05-25 17:34:00,88.347,88.347,88.331,88.339,11200000.0
2007-05-25 17:35:00,88.341,88.344,88.328,88.328,12200000.0
2007-05-25 17:36:00,88.334,88.335,88.324,88.324,11200000.0
2007-05-25 17:37:00,88.287,88.304,88.287,88.304,10600000.0
2007-05-25 17:38:00,88.307,88.324,88.301,88.301,16000000.0
2007-05-25 17:39:00,88.304,88.329,88.304,88.329,17600000.0
2007-05-25 17:40:00,88.336,88.336,88.321,88.321,11200000.0
2007-05-25 17:41:00,88.32,88.32,88.297,88.318,11200000.0
2007-05-25 17:42:00,88.3,88.318,88.3,88.317,11200000.0
2007-05-25 17:43:00,88.326,88.348,88.326,88.348,12800000.0
2007-05-25 17:44:00,88.349,88.349,88.334,88.334,12800000.0
2007-05-25 17:45:00,88.343,88.362,88.343,88.362,11200000.0
2007-05-25 17:46:00,88.367,88.367,88.358,88.36,12800000.0
2007-05-25 17:47:00,88.366,88.373,88.358,88.373,12800000.0
2007-05-25 17:48:00,88.358,88.358,88.349,88.349,11200000.0
2007-05-25 17:49:00,88.36,88.367,88.346,88.367,17600000.0
2007-05-25 17:50:00,88.387,88.398,88.363,88.363,12200000.0
2007-05-25 17:51:00,88.348,88.356,88.343,88.354,11200000.0
2007-05-25 17:52:00,88.357,88.387,88.348,88.385,12800000.0
2007-05-25 17:53:00,88.402,88.412,88.392,88.392,16000000.0
2007-05-25 17:54:00,88.402,88.434,88.402,88.433,14400000.0
2007-05-25 17:55:00,88.426,88.43,88.424,88.424,8000000.0
2007-05-25 17:56:00,88.43,88.435,88.404,88.404,11200000.0
2007-05-25 17:57:00,88.423,88.423,88.412,88.414,16000000.0
2007-05-25 17:58:00,88.403,88.416,88.394,88.408,12800000.0
2007-05-25 17:59:00,88.412,88.42,88.408,88.415,11200000.0
2007-05-25 18:00:00,88.393,88.401,88.374,88.374,17600000.0
2007-05-25 18:01:00,88.368,88.374,88.279,88.371,17000000.0
2007-05-25 18:02:00,88.373,88.373,88.342,88.363,17600000.0
2007-05-25 18:03:00,88.352,88.358,88.348,88.355,14400000.0
2007-05-25 18:04:00,88.348,88.365,88.342,88.361,11200000.0
2007-05-25 18:05:00,88.369,88.369,88.359,88.362,11200000.0
2007-05-25 18:06:00,88.352,88.359,88.34,88.34,12800000.0
2007-05-25 18:07:00,88.353,88.362,88.334,88.359,11200000.0
2007-05-25 18:08:00,88.358,88.366,88.351,88.357,16000000.0
2007-05-25 18:09:00,88.376,88.376,88.36,88.364,16000000.0
2007-05-25 18:10:00,88.371,88.372,88.358,88.362,12800000.0
2007-05-25 18:11:00,88.358,88.363,88.35,88.358,11200000.0
2007-05-25 18:12:00,88.355,88.358,88.35,88.351,12800000.0
2007-05-25 18:13:00,88.355,88.361,88.35,88.361,11200000.0
2007-05-25 18:14:00,88.323,88.35,88.322,88.35,12200000.0
2007-05-25 18:15:00,88.349,88.358,88.341,88.341,12800000.0
2007-05-25 18:16:00,88.336,88.341,88.328,88.328,12800000.0
2007-05-25 18:17:00,88.33,88.337,88.312,88.331,16000000.0
2007-05-25 18:18:00,88.332,88.334,88.323,88.327,11200000.0
2007-05-25 18:19:00,88.341,88.35,88.326,88.348,14400000.0
2007-05-25 18:20:00,88.356,88.36,88.352,88.36,12800000.0
2007-05-25 18:21:00,88.356,88.36,88.347,88.352,11200000.0
2007-05-25 18:22:00,88.347,88.36,88.293,88.36,16000000.0
2007-05-25 18:23:00,88.352,88.361,88.346,88.351,16000000.0
2007-05-25 18:24:00,88.361,88.361,88.348,88.348,12800000.0
2007-05-25 18:25:00,88.345,88.352,88.332,88.332,11200000.0
2007-05-25 18:26:00,88.335,88.341,88.329,88.332,12800000.0
2007-05-25 18:27:00,88.325,88.347,88.324,88.341,14400000.0
2007-05-25 18:28:00,88.352,88.352,88.341,88.341,12800000.0
2007-05-25 18:29:00,88.333,88.338,88.333,88.336,12800000.0
2007-05-25 18:30:00,88.324,88.324,88.308,88.319,11600000.0
2007-05-25 18:31:00,88.312,88.319,88.309,88.315,13200000.0
2007-05-25 18:32:00,88.32,88.327,88.319,88.319,11200000.0
2007-05-25 18:33:00,88.332,88.333,88.316,88.316,11200000.0
2007-05-25 18:34:00,88.314,88.325,88.314,88.322,12800000.0
2007-05-25 18:35:00,88.327,88.329,88.317,88.329,12800000.0
2007-05-25 18:36:00,88.326,88.326,88.314,88.314,12800000.0
2007-05-25 18:37:00,88.306,88.311,88.302,88.311,17600000.0
2007-05-25 18:38:00,88.31,88.318,88.31,88.318,11200000.0
2007-05-25 18:39:00,88.336,88.345,88.332,88.335,16000000.0
2007-05-25 18:40:00,88.33,88.33,88.318,88.319,12800000.0
2007-05-25 18:41:00,88.332,88.332,88.321,88.322,14400000.0
2007-05-25 18:42:00,88.323,88.323,88.315,88.323,11200000.0
2007-05-25 18:43:00,88.322,88.329,88.316,88.324,12800000.0
2007-05-25 18:44:00,88.337,88.342,88.329,88.339,11200000.0
2007-05-25 18:45:00,88.341,88.341,88.331,88.339,11200000.0
2007-05-25 18:46:00,88.335,88.35,88.332,88.345,11200000.0
2007-05-25 18:47:00,88.347,88.351,88.337,88.337,12800000.0
2007-05-25 18:48:00,88.35,88.35,88.318,88.318,12800000.0
2007-05-25 18:49:00,88.347,88.347,88.341,88.342,12800000.0
2007-05-25 18:50:00,88.337,88.342,88.326,88.341,17600000.0
2007-05-25 18:51:00,88.342,88.347,88.336,88.347,12800000.0
2007-05-25 18:52:00,88.341,88.351,88.341,88.351,12800000.0
2007-05-25 18:53:00,88.347,88.347,88.332,88.332,12800000.0
2007-05-25 18:54:00,88.334,88.34,88.332,88.334,11200000.0
2007-05-25 18:55:00,88.344,88.344,88.332,88.332,11200000.0
2007-05-25 18:56:00,88.33,88.33,88.309,88.329,16000000.0
2007-05-25 18:57:00,88.323,88.324,88.311,88.321,11200000.0
2007-05-25 18:58:00,88.321,88.33,88.318,88.321,10600000.0
2007-05-25 18:59:00,88.303,88.307,88.296,88.296,17600000.0
2007-05-25 19:00:00,88.299,88.305,88.293,88.305,12800000.0
2007-05-25 19:01:00,88.305,88.305,88.291,88.291,9600000.0
2007-05-25 19:02:00,88.284,88.3,88.284,88.299,11200000.0
2007-05-25 19:03:00,88.309,88.311,88.306,88.306,11200000.0
2007-05-25 19:04:00,88.29,88.304,88.29,88.3,16000000.0
2007-05-25 19:05:00,88.303,88.307,88.298,88.298,14400000.0
2007-05-25 19:06:00,88.299,88.316,88.299,88.31,16000000.0
2007-05-25 19:07:00,88.307,88.308,88.288,88.296,10600000.0
2007-05-25 19:08:00,88.289,88.289,88.27,88.274,17600000.0
2007-05-25 19:09:00,88.27,88.277,88.265,88.271,12800000.0
2007-05-25 19:10:00,88.265,88.265,88.247,88.265,17600000.0
2007-05-25 19:11:00,88.268,88.276,88.268,88.274,12800000.0
2007-05-25 19:12:00,88.273,88.282,88.249,88.268,11200000.0
2007-05-25 19:13:00,88.271,88.279,88.265,88.265,11200000.0
2007-05-25 19:14:00,88.262,88.27,88.26,88.265,16000000.0
2007-05-25 19:15:00,88.266,88.273,88.266,88.273,12800000.0
2007-05-25 19:16:00,88.261,88.265,88.251,88.261,12800000.0
2007-05-25 19:17:00,88.264,88.264,88.253,88.255,12800000.0
2007-05-25 19:18:00,88.246,88.247,88.238,88.239,17600000.0
2007-05-25 19:19:00,88.233,88.245,88.233,88.24,16000000.0
2007-05-25 19:20:00,88.243,88.253,88.234,88.234,16400000.0
2007-05-25 19:21:00,88.247,88.253,88.244,88.244,11200000.0
2007-05-25 19:22:00,88.246,88.256,88.243,88.243,11200000.0
2007-05-25 19:23:00,88.239,88.246,88.239,88.239,17600000.0
2007-05-25 19:24:00,88.232,88.234,88.217,88.226,17600000.0
2007-05-25 19:25:00,88.219,88.226,88.214,88.214,17600000.0
2007-05-25 19:26:00,88.219,88.242,88.219,88.242,11200000.0
2007-05-25 19:27:00,88.249,88.251,88.238,88.238,11200000.0
2007-05-25 19:28:00,88.239,88.244,88.236,88.236,12800000.0
2007-05-25 19:29:00,88.24,88.259,88.24,88.255,11200000.0
2007-05-25 19:30:00,88.254,88.271,88.244,88.247,14400000.0
2007-05-25 19:31:00,88.255,88.255,88.223,88.24,11200000.0
2007-05-25 19:32:00,88.206,88.236,88.204,88.208,12800000.0
2007-05-25 19:33:00,88.236,88.251,88.236,88.247,12800000.0
2007-05-25 19:34:00,88.249,88.256,88.249,88.253,12800000.0
2007-05-25 19:35:00,88.26,88.261,88.251,88.252,17600000.0
2007-05-25 19:36:00,88.243,88.243,88.235,88.24,11200000.0
2007-05-25 19:37:00,88.224,88.245,88.222,88.245,11200000.0
2007-05-25 19:38:00,88.222,88.252,88.222,88.238,17600000.0
2007-05-25 19:39:00,88.25,88.25,88.224,88.233,16400000.0
2007-05-25 19:40:00,88.213,88.243,88.207,88.238,14400000.0
2007-05-25 19:41:00,88.226,88.237,88.22,88.22,9600000.0
2007-05-25 19:42:00,88.245,88.245,88.235,88.237,12800000.0
2007-05-25 19:43:00,88.24,88.242,88.225,88.242,11200000.0
2007-05-25 19:44:00,88.222,88.245,88.217,88.245,16000000.0
2007-05-25 19:45:00,88.246,88.252,88.246,88.249,12800000.0
2007-05-25 19:46:00,88.222,88.244,88.222,88.244,11200000.0
2007-05-25 19:47:00,88.23,88.242,88.212,88.212,16000000.0
2007-05-25 19:48:00,88.236,88.242,88.23,88.242,11200000.0
2007-05-25 19:49:00,88.238,88.249,88.229,88.229,12800000.0
2007-05-25 19:50:00,88.236,88.254,88.236,88.254,12800000.0
2007-05-25 19:51:00,88.257,88.257,88.248,88.248,17600000.0
2007-05-25 19:52:00,88.233,88.24,88.227,88.227,11200000.0
2007-05-25 19:53:00,88.245,88.245,88.234,88.241,12800000.0
2007-05-25 19:54:00,88.243,88.248,88.237,88.237,14400000.0
2007-05-25 19:55:00,88.246,88.246,88.238,88.239,17600000.0
2007-05-25 19:56:00,88.236,88.237,88.229,88.231,10600000.0
2007-05-25 19:57:00,88.232,88.24,88.232,88.24,12800000.0
2007-05-25 19:58:00,88.225,88.234,88.22,88.233,14400000.0
2007-05-25 19:59:00,88.23,88.241,88.219,88.237,14400000.0
2007-05-25 20:00:00,88.225,88.245,88.225,88.245,12800000.0
2007-05-25 20:01:00,88.243,88.246,88.228,88.228,11200000.0
2007-05-25 20:02:00,88.233,88.257,88.233,88.247,11200000.0
2007-05-25 20:03:00,88.259,88.282,88.259,88.265,16000000.0
2007-05-25 20:04:00,88.289,88.289,88.251,88.268,12800000.0
2007-05-25 20:05:00,88.275,88.281,88.274,88.278,12800000.0
2007-05-25 20:06:00,88.263,88.263,88.255,88.26,12200000.0
2007-05-25 20:07:00,88.267,88.283,88.267,88.283,17600000.0
2007-05-25 20:08:00,88.283,88.29,88.278,88.29,12800000.0
2007-05-25 20:09:00,88.298,88.298,88.283,88.283,16000000.0
2007-05-25 20:10:00,88.287,88.287,88.277,88.285,17600000.0
2007-05-25 20:11:00,88.284,88.287,88.267,88.267,14400000.0
2007-05-25 20:12:00,88.26,88.264,88.252,88.255,14400000.0
2007-05-25 20:13:00,88.248,88.261,88.23,88.23,11200000.0
2007-05-25 20:14:00,88.242,88.242,88.222,88.228,11200000.0
2007-05-25 20:15:00,88.229,88.229,88.22,88.223,11200000.0
2007-05-25 20:16:00,88.199,88.199,88.171,88.171,12800000.0
2007-05-25 20:17:00,88.174,88.18,88.165,88.18,12800000.0
2007-05-25 20:18:00,88.195,88.195,88.18,88.184,12800000.0
2007-05-25 20:19:00,88.185,88.193,88.183,88.193,11200000.0
2007-05-25 20:20:00,88.199,88.199,88.19,88.198,11200000.0
2007-05-25 20:21:00,88.197,88.204,88.197,88.204,12800000.0
2007-05-25 20:22:00,88.188,88.188,88.164,88.164,11200000.0
2007-05-25 20:23:00,88.154,88.176,88.146,88.152,11200000.0
2007-05-25 20:24:00,88.159,88.159,88.145,88.145,16000000.0
2007-05-25 20:25:00,88.154,88.176,88.154,88.161,12800000.0
2007-05-25 20:26:00,88.174,88.174,88.138,88.162,8000000.0
2007-05-25 20:27:00,88.171,88.18,88.17,88.177,17600000.0
2007-05-25 20:28:00,88.166,88.181,88.162,88.165,17600000.0
2007-05-25 20:29:00,88.177,88.183,88.177,88.179,11200000.0
2007-05-25 20:30:00,88.162,88.179,88.16,88.171,11200000.0
2007-05-25 20:31:00,88.187,88.192,88.171,88.176,14400000.0
2007-05-25 20:32:00,88.188,88.193,88.187,88.187,16000000.0
2007-05-25 20:33:00,88.208,88.208,88.184,88.188,16000000.0
2007-05-25 20:34:00,88.188,88.2,88.179,88.188,16000000.0
2007-05-25 20:35:00,88.202,88.202,88.178,88.178,14400000.0
2007-05-25 20:36:00,88.202,88.202,88.195,88.196,11200000.0
2007-05-25 20:37:00,88.195,88.199,88.192,88.196,17600000.0
2007-05-25 20:38:00,88.196,88.208,88.196,88.208,12200000.0
2007-05-25 20:39:00,88.218,88.224,88.216,88.224,8000000.0
2007-05-25 20:40:00,88.223,88.223,88.207,88.218,12800000.0
2007-05-25 20:41:00,88.211,88.22,88.211,88.214,17600000.0
2007-05-25 20:42:00,88.225,88.233,88.216,88.218,14400000.0
2007-05-25 20:43:00,88.213,88.217,88.211,88.212,11200000.0
2007-05-25 20:44:00,88.207,88.217,88.197,88.217,11600000.0
2007-05-25 20:45:00,88.214,88.214,88.191,88.191,11200000.0
2007-05-25 20:46:00,88.196,88.212,88.191,88.206,12800000.0
2007-05-25 20:47:00,88.212,88.219,88.153,88.215,11200000.0
2007-05-25 20:48:00,88.224,88.232,88.209,88.211,12800000.0
2007-05-25 20:49:00,88.21,88.239,88.207,88.239,12800000.0
2007-05-25 20:50:00,88.253,88.26,88.252,88.258,12800000.0
2007-05-25 20:51:00,88.244,88.257,88.244,88.244,16000000.0
2007-05-25 20:52:00,88.258,88.258,88.249,88.249,11200000.0
2007-05-25 20:53:00,88.243,88.243,88.235,88.241,12800000.0
2007-05-25 20:54:00,88.242,88.257,88.234,88.257,11200000.0
2007-05-25 20:55:00,88.267,88.271,88.255,88.255,12800000.0
2007-05-25 20:56:00,88.259,88.263,88.231,88.231,12800000.0
2007-05-25 20:57:00,88.262,88.262,88.255,88.255,12800000.0
2007-05-25 20:58:00,88.263,88.278,88.254,88.278,17600000.0
2007-05-25 20:59:00,88.256,88.261,88.252,88.261,15400000.0
2007-05-25 21:00:00,88.276,88.278,88.261,88.272,12800000.0
2007-05-25 21:01:00,88.261,88.271,88.261,88.271,12200000.0
2007-05-25 21:02:00,88.272,88.272,88.261,88.264,14400000.0
2007-05-25 21:03:00,88.263,88.269,88.263,88.266,11200000.0
2007-05-25 21:04:00,88.268,88.268,88.256,88.263,11200000.0
2007-05-25 21:05:00,88.262,88.289,88.262,88.289,14400000.0
2007-05-25 21:06:00,88.284,88.284,88.271,88.273,17600000.0
2007-05-25 21:07:00,88.278,88.283,88.275,88.275,12800000.0
2007-05-25 21:08:00,88.285,88.287,88.278,88.278,12800000.0
2007-05-25 21:09:00,88.278,88.284,88.258,88.258,14400000.0
2007-05-25 21:10:00,88.292,88.304,88.281,88.281,9600000.0
2007-05-25 21:11:00,88.287,88.294,88.282,88.288,17600000.0
2007-05-25 21:12:00,88.29,88.29,88.28,88.284,12800000.0
2007-05-25 21:13:00,88.284,88.291,88.284,88.291,12800000.0
2007-05-25 21:14:00,88.291,88.291,88.276,88.287,17600000.0
2007-05-25 21:15:00,88.292,88.301,88.287,88.297,17600000.0
2007-05-25 21:16:00,88.292,88.295,88.28,88.28,12800000.0
2007-05-25 21:17:00,88.29,88.29,88.277,88.283,12800000.0
2007-05-25 21:18:00,88.288,88.299,88.286,88.299,12800000.0
2007-05-25 21:19:00,88.294,88.298,88.283,88.289,11200000.0
2007-05-25 21:20:00,88.342,88.345,88.328,88.345,4800000.0
2007-05-25 21:21:00,88.287,88.291,88.283,88.288,16000000.0
2007-05-25 21:22:00,88.292,88.301,88.292,88.295,12800000.0
2007-05-25 21:23:00,88.298,88.317,88.298,88.312,14400000.0
2007-05-25 21:24:00,88.304,88.304,88.291,88.298,12800000.0
2007-05-25 21:25:00,88.296,88.311,88.275,88.275,12800000.0
2007-05-25 21:26:00,88.29,88.292,88.278,88.289,17600000.0
2007-05-25 21:27:00,88.278,88.285,88.266,88.274,12200000.0
2007-05-25 21:28:00,88.294,88.294,88.273,88.279,8000000.0
2007-05-25 21:29:00,88.276,88.291,88.275,88.275,12800000.0
2007-05-25 21:30:00,88.286,88.295,88.272,88.288,11200000.0
2007-05-25 21:31:00,88.28,88.284,88.265,88.265,8000000.0
2007-05-25 21:32:00,88.281,88.292,88.26,88.292,8000000.0
2007-05-25 21:33:00,88.267,88.276,88.261,88.276,12800000.0
2007-05-25 21:34:00,88.286,88.286,88.256,88.285,12800000.0
2007-05-25 21:35:00,88.286,88.294,88.286,88.292,8000000.0
2007-05-25 21:36:00,88.305,88.307,88.3,88.303,17600000.0
2007-05-25 21:37:00,88.295,88.305,88.295,88.3,12800000.0
2007-05-25 21:38:00,88.299,88.3,88.288,88.291,12800000.0
2007-05-25 21:39:00,88.292,88.298,88.283,88.283,16000000.0
2007-05-25 21:40:00,88.278,88.28,88.271,88.28,12800000.0
2007-05-25 21:41:00,88.278,88.283,88.273,88.283,11200000.0
2007-05-25 21:42:00,88.284,88.284,88.278,88.279,12800000.0
2007-05-25 21:43:00,88.287,88.297,88.285,88.286,17600000.0
2007-05-25 21:44:00,88.288,88.292,88.288,88.288,8000000.0
2007-05-25 21:45:00,88.291,88.299,88.285,88.299,13200000.0
2007-05-25 21:46:00,88.298,88.302,88.262,88.302,12800000.0
2007-05-25 21:47:00,88.298,88.298,88.286,88.298,11600000.0
2007-05-25 21:48:00,88.3,88.3,88.285,88.29,17600000.0
2007-05-25 21:49:00,88.294,88.302,88.207,88.29,11200000.0
2007-05-25 21:50:00,88.294,88.302,88.294,88.302,11200000.0
2007-05-25 21:51:00,88.319,88.327,88.308,88.326,11200000.0
2007-05-25 21:52:00,88.304,88.306,88.299,88.305,11200000.0
2007-05-25 21:53:00,88.306,88.331,88.301,88.301,12800000.0
2007-05-25 21:54:00,88.322,88.331,88.317,88.33,14400000.0
2007-05-25 21:55:00,88.329,88.329,88.315,88.319,16000000.0
2007-05-25 21:56:00,88.321,88.332,88.321,88.332,12800000.0
2007-05-25 21:57:00,88.302,88.328,88.301,88.328,12800000.0
2007-05-25 21:58:00,88.326,88.326,88.291,88.307,11200000.0
2007-05-25 21:59:00,88.288,88.314,88.285,88.314,8000000.0
2007-05-25 22:00:00,88.301,88.312,88.295,88.312,12800000.0
2007-05-25 22:01:00,88.3,88.302,88.211,88.211,12800000.0
2007-05-25 22:02:00,88.324,88.324,88.315,88.317,12800000.0
2007-05-25 22:03:00,88.315,88.315,88.3,88.3,12800000.0
2007-05-25 22:04:00,88.308,88.308,88.228,88.228,11200000.0
2007-05-25 22:05:00,88.311,88.318,88.311,88.316,11200000.0
2007-05-25 22:06:00,88.313,88.313,88.303,88.303,17600000.0
2007-05-25 22:07:00,88.305,88.305,88.292,88.303,12800000.0
2007-05-25 22:08:00,88.305,88.312,88.304,88.312,11200000.0
2007-05-25 22:09:00,88.302,88.325,88.302,88.325,11200000.0
2007-05-25 22:10:00,88.329,88.329,88.315,88.315,17600000.0
2007-05-25 22:12:00,88.304,88.304,88.297,88.297,9600000.0
2007-05-25 22:13:00,88.317,88.322,88.307,88.317,17600000.0
2007-05-25 22:14:00,88.313,88.32,88.311,88.311,16000000.0
2007-05-25 22:15:00,88.321,88.321,88.315,88.316,10600000.0
2007-05-25 22:16:00,88.304,88.304,88.297,88.302,11200000.0
2007-05-25 22:17:00,88.305,88.307,88.291,88.295,11200000.0
2007-05-25 22:18:00,88.306,88.307,88.303,88.305,12800000.0
2007-05-25 22:19:00,88.302,88.308,88.301,88.308,14400000.0
2007-05-25 22:20:00,88.315,88.315,88.303,88.308,11200000.0
2007-05-25 22:21:00,88.309,88.309,88.301,88.304,16000000.0
2007-05-25 22:22:00,88.304,88.314,88.304,88.314,11200000.0
2007-05-25 22:23:00,88.326,88.326,88.31,88.312,12800000.0
2007-05-25 22:24:00,88.323,88.338,88.323,88.338,3200000.0
2007-05-25 22:25:00,88.361,88.372,88.357,88.358,12800000.0
2007-05-25 22:26:00,88.353,88.385,88.353,88.385,9600000.0
2007-05-25 22:27:00,88.4,88.412,88.399,88.403,12800000.0
2007-05-25 22:28:00,88.405,88.409,88.387,88.409,17600000.0
2007-05-25 22:29:00,88.4,88.416,88.4,88.416,8000000.0
2007-05-25 22:30:00,88.416,88.426,88.404,88.404,11200000.0
2007-05-25 22:31:00,88.382,88.383,88.37,88.373,11200000.0
2007-05-25 22:32:00,88.369,88.381,88.366,88.377,12800000.0
2007-05-25 22:33:00,88.398,88.398,88.375,88.375,12800000.0
2007-05-25 22:34:00,88.379,88.379,88.372,88.374,12800000.0
2007-05-25 22:35:00,88.36,88.373,88.358,88.373,12800000.0
2007-05-25 22:36:00,88.348,88.362,88.348,88.353,12800000.0
2007-05-25 22:37:00,88.37,88.37,88.358,88.358,8000000.0
2007-05-25 22:38:00,88.359,88.359,88.344,88.348,12800000.0
2007-05-25 22:39:00,88.365,88.365,88.34,88.34,11200000.0
2007-05-25 22:40:00,88.341,88.342,88.325,88.325,16000000.0
2007-05-25 22:41:00,88.333,88.339,88.32,88.339,8000000.0
2007-05-25 22:42:00,88.383,88.383,88.377,88.377,11200000.0
2007-05-25 22:43:00,88.35,88.35,88.34,88.34,16000000.0
2007-05-25 22:44:00,88.329,88.343,88.319,88.338,16000000.0
2007-05-25 22:45:00,88.338,88.338,88.32,88.32,13800000.0
2007-05-25 22:46:00,88.312,88.314,88.286,88.286,12200000.0
2007-05-25 22:47:00,88.287,88.292,88.284,88.284,12800000.0
2007-05-25 22:48:00,88.278,88.295,88.278,88.293,12800000.0
2007-05-25 22:49:00,88.29,88.29,88.268,88.29,12800000.0
2007-05-25 22:50:00,88.274,88.293,88.274,88.285,17600000.0
2007-05-25 22:51:00,88.278,88.286,88.265,88.286,11200000.0
2007-05-25 22:52:00,88.3,88.3,88.237,88.237,14400000.0
2007-05-25 22:53:00,88.285,88.293,88.285,88.293,11200000.0
2007-05-25 22:54:00,88.294,88.302,88.294,88.301,11200000.0
2007-05-25 22:55:00,88.305,88.305,88.294,88.302,8000000.0
2007-05-25 22:56:00,88.302,88.32,88.301,88.318,12800000.0
2007-05-25 22:57:00,88.327,88.327,88.317,88.319,14400000.0
2007-05-25 22:58:00,88.318,88.318,88.297,88.317,14400000.0
2007-05-25 22:59:00,88.359,88.363,88.348,88.348,11200000.0
2007-05-27 23:00:00,88.318,88.328,88.318,88.328,12800000.0
2007-05-27 23:02:00,88.262,88.262,88.262,88.262,1600000.0
2007-05-27 23:04:00,88.263,88.263,88.26,88.263,11200000.0
2007-05-27 23:06:00,88.254,88.26,88.254,88.26,3200000.0
2007-05-27 23:08:00,88.262,88.264,88.173,88.26,14400000.0
2007-05-27 23:09:00,88.28,88.285,88.28,88.28,11200000.0
2007-05-27 23:10:00,88.32,88.322,88.308,88.308,11200000.0
2007-05-27 23:12:00,88.317,88.323,88.312,88.317,14400000.0
2007-05-27 23:13:00,88.272,88.273,88.265,88.27,14400000.0
2007-05-27 23:14:00,88.247,88.253,88.247,88.253,12800000.0
2007-05-27 23:15:00,88.258,88.263,88.258,88.263,9600000.0
2007-05-27 23:16:00,88.263,88.265,88.258,88.265,13200000.0
2007-05-27 23:18:00,88.26,88.263,88.248,88.26,11200000.0
2007-05-27 23:19:00,88.28,88.283,88.278,88.283,11200000.0
2007-05-27 23:20:00,88.286,88.296,88.277,88.286,12800000.0
2007-05-27 23:21:00,88.259,88.267,88.259,88.267,11200000.0
2007-05-27 23:22:00,88.26,88.265,88.258,88.263,12800000.0
2007-05-27 23:23:00,88.263,88.275,88.262,88.264,12800000.0
2007-05-27 23:24:00,88.247,88.253,88.247,88.252,12800000.0
2007-05-27 23:25:00,88.292,88.292,88.282,88.283,12800000.0
2007-05-27 23:26:00,88.25,88.253,88.243,88.253,16000000.0
2007-05-27 23:27:00,88.28,88.285,88.277,88.277,8000000.0
2007-05-27 23:28:00,88.275,88.275,88.259,88.266,12800000.0
2007-05-27 23:30:00,88.26,88.263,88.255,88.26,12800000.0
2007-05-27 23:32:00,88.256,88.258,88.251,88.254,9600000.0
2007-05-27 23:34:00,88.271,88.271,88.256,88.257,14400000.0
2007-05-27 23:36:00,88.247,88.252,88.245,88.25,12800000.0
2007-05-27 23:37:00,88.276,88.28,88.261,88.266,16000000.0
2007-05-27 23:38:00,88.268,88.27,88.251,88.27,11200000.0
2007-05-27 23:39:00,88.287,88.287,88.195,88.281,11200000.0
2007-05-27 23:40:00,88.282,88.313,88.277,88.28,12800000.0
2007-05-27 23:41:00,88.269,88.286,88.269,88.286,12800000.0
2007-05-27 23:42:00,88.287,88.293,88.283,88.293,14400000.0
2007-05-27 23:43:00,88.293,88.293,88.287,88.287,11200000.0
2007-05-27 23:44:00,88.304,88.311,88.3,88.311,12800000.0
2007-05-27 23:45:00,88.309,88.315,88.309,88.313,11200000.0
2007-05-27 23:46:00,88.318,88.322,88.312,88.322,11200000.0
2007-05-27 23:47:00,88.33,88.339,88.316,88.339,11200000.0
2007-05-27 23:48:00,88.334,88.35,88.33,88.33,12800000.0
2007-05-27 23:49:00,88.356,88.357,88.347,88.357,14400000.0
2007-05-27 23:50:00,88.343,88.344,88.335,88.343,11200000.0
2007-05-27 23:51:00,88.331,88.338,88.331,88.332,11200000.0
2007-05-27 23:52:00,88.305,88.333,88.305,88.309,14400000.0
2007-05-27 23:53:00,88.324,88.324,88.314,88.314,13800000.0
2007-05-27 23:54:00,88.327,88.327,88.317,88.327,11200000.0
2007-05-27 23:55:00,88.309,88.309,88.298,88.298,12800000.0
2007-05-27 23:56:00,88.299,88.304,88.297,88.299,12800000.0
2007-05-27 23:57:00,88.292,88.292,88.288,88.29,8000000.0
2007-05-27 23:58:00,88.293,88.293,88.273,88.287,11200000.0
2007-05-27 23:59:00,88.283,88.294,88.273,88.286,14400000.0
2007-05-28 00:00:00,88.281,88.284,88.273,88.284,12800000.0
2007-05-28 00:01:00,88.28,88.283,88.275,88.275,16000000.0
2007-05-28 00:02:00,88.279,88.29,88.274,88.29,12800000.0
2007-05-28 00:03:00,88.282,88.296,88.282,88.296,12800000.0
2007-05-28 00:04:00,88.299,88.3,88.286,88.295,14400000.0
2007-05-28 00:05:00,88.287,88.296,88.285,88.285,14400000.0
2007-05-28 00:06:00,88.295,88.307,88.295,88.307,9600000.0
2007-05-28 00:07:00,88.313,88.322,88.296,88.322,14400000.0
2007-05-28 00:08:00,88.326,88.335,88.322,88.335,8000000.0
2007-05-28 00:09:00,88.314,88.322,88.314,88.318,11200000.0
2007-05-28 00:10:00,88.316,88.316,88.311,88.311,16000000.0
2007-05-28 00:11:00,88.314,88.314,88.3,88.302,11200000.0
2007-05-28 00:12:00,88.298,88.313,88.298,88.305,11200000.0
2007-05-28 00:13:00,88.304,88.306,88.297,88.297,11200000.0
2007-05-28 00:14:00,88.301,88.308,88.299,88.299,11200000.0
2007-05-28 00:15:00,88.301,88.305,88.285,88.291,12800000.0
2007-05-28 00:16:00,88.295,88.299,88.28,88.299,10600000.0
2007-05-28 00:17:00,88.283,88.295,88.283,88.286,12800000.0
2007-05-28 00:18:00,88.299,88.31,88.298,88.298,11200000.0
2007-05-28 00:19:00,88.312,88.312,88.294,88.297,12800000.0
2007-05-28 00:20:00,88.301,88.312,88.248,88.308,14400000.0
2007-05-28 00:21:00,88.31,88.317,88.31,88.317,9600000.0
2007-05-28 00:22:00,88.321,88.321,88.309,88.311,17000000.0
2007-05-28 00:23:00,88.319,88.339,88.319,88.339,11200000.0
2007-05-28 00:24:00,88.339,88.344,88.318,88.341,17600000.0
2007-05-28 00:25:00,88.338,88.34,88.33,88.334,11200000.0
2007-05-28 00:26:00,88.337,88.348,88.337,88.339,11200000.0
2007-05-28 00:27:00,88.344,88.347,88.343,88.347,8000000.0
2007-05-28 00:28:00,88.341,88.341,88.332,88.338,12200000.0
2007-05-28 00:29:00,88.338,88.345,88.278,88.345,17000000.0
2007-05-28 00:30:00,88.344,88.344,88.329,88.329,12800000.0
2007-05-28 00:31:00,88.327,88.342,88.327,88.342,11200000.0
2007-05-28 00:32:00,88.35,88.359,88.343,88.343,14400000.0
2007-05-28 00:33:00,88.347,88.371,88.347,88.363,16000000.0
2007-05-28 00:34:00,88.355,88.365,88.355,88.362,17600000.0
2007-05-28 00:35:00,88.366,88.366,88.353,88.362,11200000.0
2007-05-28 00:36:00,88.358,88.368,88.358,88.368,6400000.0
2007-05-28 00:37:00,88.368,88.376,88.368,88.376,11200000.0
2007-05-28 00:38:00,88.38,88.395,88.38,88.391,14400000.0
2007-05-28 00:39:00,88.389,88.389,88.378,88.381,12800000.0
2007-05-28 00:40:00,88.378,88.39,88.378,88.385,12800000.0
2007-05-28 00:41:00,88.385,88.385,88.366,88.379,12800000.0
2007-05-28 00:42:00,88.365,88.377,88.354,88.354,11200000.0
2007-05-28 00:43:00,88.387,88.388,88.357,88.357,14400000.0
2007-05-28 00:44:00,88.385,88.393,88.385,88.391,17000000.0
2007-05-28 00:45:00,88.367,88.382,88.364,88.37,11200000.0
2007-05-28 00:46:00,88.388,88.388,88.359,88.378,16000000.0
2007-05-28 00:47:00,88.374,88.391,88.374,88.381,17600000.0
2007-05-28 00:48:00,88.395,88.411,88.395,88.402,11200000.0
2007-05-28 00:49:00,88.394,88.398,88.39,88.396,16000000.0
2007-05-28 00:50:00,88.411,88.421,88.398,88.4,11200000.0
2007-05-28 00:51:00,88.388,88.404,88.382,88.404,11200000.0
2007-05-28 00:52:00,88.4,88.404,88.389,88.389,14400000.0
2007-05-28 00:53:00,88.392,88.392,88.381,88.39,16000000.0
2007-05-28 00:54:00,88.391,88.391,88.383,88.39,16000000.0
2007-05-28 00:55:00,88.39,88.39,88.383,88.383,11200000.0
2007-05-28 00:56:00,88.385,88.385,88.363,88.363,14400000.0
2007-05-28 00:57:00,88.363,88.374,88.36,88.36,16000000.0
2007-05-28 00:58:00,88.361,88.368,88.354,88.364,11200000.0
2007-05-28 00:59:00,88.283,88.391,88.283,88.364,11200000.0
2007-05-28 01:00:00,88.35,88.357,88.347,88.35,11200000.0
2007-05-28 01:01:00,88.339,88.339,88.322,88.335,8000000.0
2007-05-28 01:02:00,88.341,88.343,88.332,88.343,11200000.0
2007-05-28 01:03:00,88.345,88.35,88.344,88.35,8000000.0
2007-05-28 01:04:00,88.346,88.35,88.345,88.348,11200000.0
2007-05-28 01:05:00,88.348,88.348,88.259,88.259,11200000.0
2007-05-28 01:06:00,88.331,88.354,88.331,88.354,11200000.0
2007-05-28 01:07:00,88.343,88.344,88.284,88.334,11200000.0
2007-05-28 01:08:00,88.341,88.344,88.329,88.339,11200000.0
2007-05-28 01:09:00,88.357,88.359,88.342,88.35,11200000.0
2007-05-28 01:10:00,88.328,88.351,88.321,88.337,17600000.0
2007-05-28 01:11:00,88.352,88.352,88.33,88.33,14400000.0
2007-05-28 01:12:00,88.338,88.349,88.337,88.343,12800000.0
2007-05-28 01:13:00,88.345,88.35,88.343,88.35,12800000.0
2007-05-28 01:14:00,88.353,88.353,88.34,88.35,11200000.0
2007-05-28 01:15:00,88.348,88.348,88.342,88.342,9600000.0
2007-05-28 01:16:00,88.342,88.353,88.342,88.343,11200000.0
2007-05-28 01:17:00,88.344,88.352,88.344,88.352,12800000.0
2007-05-28 01:18:00,88.348,88.361,88.334,88.36,11200000.0
2007-05-28 01:19:00,88.361,88.369,88.333,88.335,12800000.0
2007-05-28 01:20:00,88.351,88.356,88.35,88.354,16000000.0
2007-05-28 01:21:00,88.351,88.357,88.348,88.357,12800000.0
2007-05-28 01:22:00,88.331,88.338,88.327,88.329,12800000.0
2007-05-28 01:23:00,88.35,88.35,88.335,88.335,12800000.0
2007-05-28 01:24:00,88.33,88.33,88.324,88.329,12800000.0
2007-05-28 01:25:00,88.33,88.338,88.329,88.333,14400000.0
2007-05-28 01:26:00,88.33,88.33,88.315,88.322,11200000.0
2007-05-28 01:27:00,88.329,88.329,88.309,88.309,11200000.0
2007-05-28 01:28:00,88.325,88.328,88.31,88.321,17600000.0
2007-05-28 01:29:00,88.317,88.329,88.314,88.314,11200000.0
2007-05-28 01:30:00,88.347,88.347,88.322,88.323,11200000.0
2007-05-28 01:31:00,88.322,88.331,88.319,88.319,13800000.0
2007-05-28 01:32:00,88.33,88.33,88.323,88.326,9600000.0
2007-05-28 01:33:00,88.327,88.338,88.326,88.336,10000000.0
2007-05-28 01:34:00,88.327,88.334,88.321,88.321,17000000.0
2007-05-28 01:35:00,88.335,88.393,88.281,88.366,11200000.0
2007-05-28 01:36:00,88.364,88.372,88.363,88.363,12800000.0
2007-05-28 01:37:00,88.367,88.374,88.367,88.374,3200000.0
2007-05-28 01:38:00,88.388,88.388,88.376,88.378,17600000.0
2007-05-28 01:39:00,88.366,88.383,88.358,88.378,11200000.0
2007-05-28 01:40:00,88.382,88.385,88.372,88.374,12800000.0
2007-05-28 01:41:00,88.387,88.387,88.376,88.383,12800000.0
2007-05-28 01:42:00,88.398,88.398,88.375,88.375,11200000.0
2007-05-28 01:43:00,88.389,88.395,88.333,88.395,9600000.0
2007-05-28 01:44:00,88.392,88.406,88.392,88.396,11600000.0
2007-05-28 01:45:00,88.397,88.401,88.391,88.391,11200000.0
2007-05-28 01:46:00,88.383,88.391,88.38,88.38,11600000.0
2007-05-28 01:47:00,88.389,88.391,88.378,88.391,11600000.0
2007-05-28 01:48:00,88.385,88.385,88.363,88.373,12800000.0
2007-05-28 01:49:00,88.368,88.374,88.363,88.371,9600000.0
2007-05-28 01:50:00,88.375,88.385,88.367,88.385,16000000.0
2007-05-28 01:51:00,88.382,88.382,88.366,88.372,17000000.0
2007-05-28 01:52:00,88.352,88.383,88.352,88.381,12800000.0
2007-05-28 01:53:00,88.377,88.38,88.373,88.373,12800000.0
2007-05-28 01:54:00,88.362,88.362,88.35,88.355,12800000.0
2007-05-28 01:55:00,88.348,88.351,88.339,88.339,12800000.0
2007-05-28 01:56:00,88.343,88.343,88.331,88.333,16000000.0
2007-05-28 01:57:00,88.337,88.348,88.337,88.341,12800000.0
2007-05-28 01:58:00,88.338,88.338,88.325,88.337,17600000.0
2007-05-28 01:59:00,88.34,88.345,88.334,88.345,11200000.0
2007-05-28 02:00:00,88.338,88.346,88.334,88.334,9600000.0
2007-05-28 02:01:00,88.346,88.346,88.338,88.341,11200000.0
2007-05-28 02:02:00,88.337,88.345,88.333,88.345,11200000.0
2007-05-28 02:03:00,88.336,88.349,88.336,88.349,12800000.0
2007-05-28 02:04:00,88.333,88.339,88.331,88.333,12800000.0
2007-05-28 02:05:00,88.33,88.359,88.324,88.344,12800000.0
2007-05-28 02:06:00,88.336,88.35,88.334,88.35,14400000.0
2007-05-28 02:07:00,88.346,88.346,88.333,88.334,20800000.0
2007-05-28 02:08:00,88.341,88.345,88.34,88.342,10600000.0
2007-05-28 02:09:00,88.349,88.355,88.348,88.355,14400000.0
2007-05-28 02:10:00,88.355,88.358,88.341,88.342,16000000.0
2007-05-28 02:11:00,88.332,88.34,88.318,88.338,12800000.0
2007-05-28 02:12:00,88.335,88.342,88.335,88.337,14400000.0
2007-05-28 02:13:00,88.337,88.345,88.324,88.324,16000000.0
2007-05-28 02:14:00,88.337,88.353,88.337,88.341,16000000.0
2007-05-28 02:15:00,88.337,88.345,88.333,88.345,12800000.0
2007-05-28 02:16:00,88.328,88.358,88.327,88.357,11200000.0
2007-05-28 02:17:00,88.346,88.359,88.346,88.355,11200000.0
2007-05-28 02:18:00,88.347,88.347,88.339,88.339,9600000.0
2007-05-28 02:19:00,88.355,88.358,88.341,88.341,11200000.0
2007-05-28 02:20:00,88.386,88.386,88.34,88.34,14400000.0
2007-05-28 02:21:00,88.337,88.342,88.325,88.333,17600000.0
2007-05-28 02:22:00,88.337,88.351,88.337,88.342,14400000.0
2007-05-28 02:23:00,88.33,88.341,88.325,88.332,11200000.0
2007-05-28 02:24:00,88.326,88.339,88.321,88.338,14400000.0
2007-05-28 02:25:00,88.339,88.35,88.337,88.341,24000000.0
2007-05-28 02:26:00,88.338,88.34,88.336,88.34,8000000.0
2007-05-28 02:27:00,88.339,88.341,88.334,88.336,12800000.0
2007-05-28 02:28:00,88.354,88.356,88.348,88.351,11200000.0
2007-05-28 02:29:00,88.36,88.37,88.348,88.37,11200000.0
2007-05-28 02:30:00,88.343,88.346,88.327,88.335,17600000.0
2007-05-28 02:31:00,88.333,88.333,88.324,88.324,17600000.0
2007-05-28 02:32:00,88.326,88.326,88.314,88.314,12800000.0
2007-05-28 02:33:00,88.314,88.33,88.314,88.327,11200000.0
2007-05-28 02:34:00,88.308,88.313,88.297,88.313,12800000.0
2007-05-28 02:36:00,88.31,88.313,88.305,88.31,11200000.0
2007-05-28 02:37:00,88.35,88.35,88.339,88.341,12800000.0
2007-05-28 02:38:00,88.326,88.326,88.314,88.314,12800000.0
2007-05-28 02:39:00,88.337,88.337,88.325,88.325,11200000.0
2007-05-28 02:40:00,88.294,88.301,88.284,88.299,16000000.0
2007-05-28 02:41:00,88.32,88.32,88.32,88.32,10600000.0
2007-05-28 02:42:00,88.305,88.31,88.295,88.303,10600000.0
2007-05-28 02:43:00,88.316,88.316,88.285,88.308,25600000.0
2007-05-28 02:44:00,88.318,88.318,88.288,88.293,12800000.0
2007-05-28 02:45:00,88.304,88.306,88.3,88.302,16000000.0
2007-05-28 02:46:00,88.308,88.308,88.291,88.296,8000000.0
2007-05-28 02:47:00,88.294,88.3,88.286,88.292,16000000.0
2007-05-28 02:48:00,88.292,88.299,88.284,88.292,11200000.0
2007-05-28 02:49:00,88.294,88.295,88.286,88.29,16000000.0
2007-05-28 02:50:00,88.297,88.297,88.289,88.291,17600000.0
2007-05-28 02:51:00,88.284,88.294,88.284,88.294,16000000.0
2007-05-28 02:52:00,88.284,88.284,88.265,88.278,12800000.0
2007-05-28 02:53:00,88.278,88.287,88.223,88.276,12800000.0
2007-05-28 02:54:00,88.277,88.277,88.257,88.274,11200000.0
2007-05-28 02:55:00,88.262,88.277,88.262,88.277,12800000.0
2007-05-28 02:56:00,88.279,88.285,88.278,88.278,10600000.0
2007-05-28 02:57:00,88.283,88.295,88.283,88.293,8000000.0
2007-05-28 02:58:00,88.298,88.299,88.291,88.297,14400000.0
2007-05-28 02:59:00,88.29,88.301,88.29,88.296,16000000.0
2007-05-28 03:00:00,88.299,88.299,88.276,88.282,11200000.0
2007-05-28 03:01:00,88.282,88.285,88.277,88.277,12800000.0
2007-05-28 03:02:00,88.266,88.276,88.266,88.276,12200000.0
2007-05-28 03:03:00,88.269,88.284,88.266,88.266,12800000.0
2007-05-28 03:04:00,88.274,88.286,88.274,88.286,12800000.0
2007-05-28 03:05:00,88.276,88.298,88.276,88.294,17600000.0
2007-05-28 03:06:00,88.305,88.306,88.289,88.289,11200000.0
2007-05-28 03:07:00,88.288,88.303,88.288,88.298,11200000.0
2007-05-28 03:08:00,88.306,88.306,88.276,88.29,11200000.0
2007-05-28 03:09:00,88.301,88.301,88.281,88.281,12800000.0
2007-05-28 03:10:00,88.275,88.287,88.275,88.281,11200000.0
2007-05-28 03:11:00,88.27,88.278,88.265,88.276,12800000.0
2007-05-28 03:12:00,88.276,88.277,88.269,88.274,12800000.0
2007-05-28 03:13:00,88.276,88.283,88.27,88.274,14400000.0
2007-05-28 03:14:00,88.326,88.333,88.325,88.328,12800000.0
2007-05-28 03:15:00,88.276,88.276,88.252,88.266,17600000.0
2007-05-28 03:16:00,88.267,88.283,88.26,88.267,16000000.0
2007-05-28 03:17:00,88.277,88.277,88.262,88.262,12200000.0
2007-05-28 03:18:00,88.279,88.279,88.267,88.269,16000000.0
2007-05-28 03:19:00,88.267,88.274,88.266,88.271,16000000.0
2007-05-28 03:20:00,88.273,88.276,88.262,88.268,17600000.0
2007-05-28 03:21:00,88.275,88.278,88.272,88.273,12800000.0
2007-05-28 03:22:00,88.27,88.274,88.27,88.27,12800000.0
2007-05-28 03:23:00,88.278,88.278,88.263,88.265,12800000.0
2007-05-28 03:24:00,88.261,88.268,88.256,88.264,12800000.0
2007-05-28 03:25:00,88.264,88.265,88.256,88.26,19200000.0
2007-05-28 03:26:00,88.257,88.263,88.254,88.262,12800000.0
2007-05-28 03:27:00,88.266,88.27,88.256,88.264,12800000.0
2007-05-28 03:28:00,88.264,88.267,88.263,88.263,12800000.0
2007-05-28 03:29:00,88.275,88.281,88.265,88.265,11200000.0
2007-05-28 03:30:00,88.29,88.308,88.271,88.271,15400000.0
2007-05-28 03:31:00,88.26,88.267,88.253,88.253,32000000.0
2007-05-28 03:32:00,88.28,88.28,88.25,88.252,11200000.0
2007-05-28 03:33:00,88.275,88.278,88.273,88.278,12800000.0
2007-05-28 03:34:00,88.277,88.279,88.276,88.278,11200000.0
2007-05-28 03:35:00,88.264,88.264,88.25,88.264,14400000.0
2007-05-28 03:36:00,88.265,88.27,88.262,88.262,13200000.0
2007-05-28 03:37:00,88.239,88.26,88.236,88.236,17600000.0
2007-05-28 03:38:00,88.248,88.257,88.244,88.257,12800000.0
2007-05-28 03:39:00,88.245,88.253,88.245,88.246,17600000.0
2007-05-28 03:40:00,88.249,88.25,88.236,88.236,12800000.0
2007-05-28 03:41:00,88.26,88.263,88.255,88.26,9600000.0
2007-05-28 03:42:00,88.323,88.323,88.312,88.323,8000000.0
2007-05-28 03:43:00,88.247,88.25,88.245,88.248,14400000.0
2007-05-28 03:44:00,88.237,88.243,88.225,88.243,14400000.0
2007-05-28 03:45:00,88.257,88.267,88.245,88.263,14400000.0
2007-05-28 03:46:00,88.259,88.261,88.25,88.25,11200000.0
2007-05-28 03:47:00,88.238,88.238,88.232,88.235,12800000.0
2007-05-28 03:48:00,88.256,88.257,88.251,88.254,12800000.0
2007-05-28 03:49:00,88.25,88.25,88.239,88.247,12800000.0
2007-05-28 03:50:00,88.246,88.25,88.231,88.24,11200000.0
2007-05-28 03:51:00,88.245,88.245,88.223,88.24,12200000.0
2007-05-28 03:52:00,88.239,88.24,88.239,88.239,8000000.0
2007-05-28 03:54:00,88.216,88.232,88.216,88.223,11200000.0
2007-05-28 03:55:00,88.228,88.228,88.204,88.204,11200000.0
2007-05-28 03:56:00,88.219,88.226,88.217,88.226,11200000.0
2007-05-28 03:57:00,88.222,88.226,88.196,88.221,11200000.0
2007-05-28 03:58:00,88.203,88.205,88.198,88.202,12800000.0
2007-05-28 03:59:00,88.22,88.232,88.214,88.219,17600000.0
2007-05-28 04:00:00,88.213,88.223,88.203,88.216,14400000.0
2007-05-28 04:01:00,88.215,88.218,88.195,88.218,11200000.0
2007-05-28 04:02:00,88.223,88.229,88.223,88.226,16000000.0
2007-05-28 04:03:00,88.243,88.253,88.155,88.155,11200000.0
2007-05-28 04:04:00,88.223,88.223,88.218,88.222,14400000.0
2007-05-28 04:05:00,88.24,88.244,88.218,88.24,14400000.0
2007-05-28 04:06:00,88.235,88.241,88.235,88.241,9600000.0
2007-05-28 04:07:00,88.26,88.26,88.235,88.235,12800000.0
2007-05-28 04:08:00,88.25,88.268,88.239,88.268,12800000.0
2007-05-28 04:09:00,88.267,88.267,88.252,88.252,11200000.0
2007-05-28 04:10:00,88.243,88.243,88.235,88.24,6400000.0
2007-05-28 04:11:00,88.265,88.271,88.248,88.264,12800000.0
2007-05-28 04:12:00,88.249,88.251,88.246,88.25,12800000.0
2007-05-28 04:13:00,88.26,88.264,88.234,88.253,17600000.0
2007-05-28 04:14:00,88.244,88.247,88.231,88.231,11200000.0
2007-05-28 04:15:00,88.245,88.25,88.244,88.246,16000000.0
2007-05-28 04:16:00,88.244,88.25,88.239,88.249,8000000.0
2007-05-28 04:17:00,88.257,88.263,88.255,88.26,17600000.0
2007-05-28 04:18:00,88.254,88.254,88.243,88.243,12800000.0
2007-05-28 04:19:00,88.235,88.251,88.228,88.251,35600000.0
2007-05-28 04:20:00,88.258,88.263,88.256,88.259,11200000.0
2007-05-28 04:21:00,88.264,88.267,88.242,88.242,11200000.0
2007-05-28 04:22:00,88.264,88.264,88.257,88.258,12800000.0
2007-05-28 04:23:00,88.257,88.269,88.257,88.259,12800000.0
2007-05-28 04:24:00,88.266,88.271,88.263,88.265,16000000.0
2007-05-28 04:25:00,88.27,88.277,88.268,88.277,16000000.0
2007-05-28 04:26:00,88.285,88.285,88.259,88.272,12800000.0
2007-05-28 04:27:00,88.283,88.286,88.273,88.273,17600000.0
2007-05-28 04:28:00,88.282,88.305,88.267,88.267,12800000.0
2007-05-28 04:29:00,88.265,88.265,88.256,88.262,14400000.0
2007-05-28 04:30:00,88.254,88.27,88.201,88.259,11200000.0
2007-05-28 04:31:00,88.264,88.276,88.264,88.272,12800000.0
2007-05-28 04:32:00,88.273,88.298,88.273,88.298,17600000.0
2007-05-28 04:33:00,88.279,88.279,88.267,88.269,13200000.0
2007-05-28 04:34:00,88.298,88.298,88.255,88.262,14400000.0
2007-05-28 04:35:00,88.275,88.277,88.269,88.271,11200000.0
2007-05-28 04:36:00,88.255,88.269,88.255,88.269,8000000.0
2007-05-28 04:37:00,88.278,88.285,88.278,88.282,12800000.0
2007-05-28 04:38:00,88.293,88.302,88.259,88.259,16000000.0
2007-05-28 04:39:00,88.297,88.297,88.261,88.261,13800000.0
2007-05-28 04:40:00,88.26,88.278,88.26,88.278,12800000.0
2007-05-28 04:42:00,88.258,88.263,88.258,88.26,11200000.0
2007-05-28 04:43:00,88.27,88.294,88.27,88.293,12800000.0
2007-05-28 04:44:00,88.28,88.28,88.237,88.242,12200000.0
2007-05-28 04:45:00,88.283,88.284,88.266,88.283,11200000.0
2007-05-28 04:46:00,88.277,88.277,88.271,88.271,12800000.0
2007-05-28 04:47:00,88.289,88.29,88.278,88.288,16000000.0
2007-05-28 04:48:00,88.29,88.293,88.286,88.293,11200000.0
2007-05-28 04:49:00,88.287,88.287,88.275,88.283,12800000.0
2007-05-28 04:50:00,88.28,88.294,88.28,88.293,17600000.0
2007-05-28 04:51:00,88.294,88.295,88.283,88.283,16000000.0
2007-05-28 04:52:00,88.283,88.289,88.283,88.286,12800000.0
2007-05-28 04:53:00,88.283,88.29,88.283,88.29,12800000.0
2007-05-28 04:54:00,88.32,88.32,88.287,88.288,33600000.0
2007-05-28 04:55:00,88.294,88.294,88.28,88.29,11200000.0
2007-05-28 04:56:00,88.292,88.302,88.292,88.298,16000000.0
2007-05-28 04:57:00,88.288,88.316,88.285,88.294,17600000.0
2007-05-28 04:58:00,88.297,88.313,88.284,88.284,14400000.0
2007-05-28 04:59:00,88.298,88.298,88.279,88.289,17600000.0
2007-05-28 05:00:00,88.272,88.306,88.27,88.304,17600000.0
2007-05-28 05:01:00,88.28,88.307,88.273,88.273,14400000.0
2007-05-28 05:02:00,88.277,88.297,88.266,88.266,17600000.0
2007-05-28 05:03:00,88.287,88.292,88.285,88.292,17600000.0
2007-05-28 05:04:00,88.288,88.293,88.283,88.288,12800000.0
2007-05-28 05:05:00,88.296,88.296,88.285,88.294,12800000.0
2007-05-28 05:06:00,88.295,88.296,88.292,88.295,11200000.0
2007-05-28 05:07:00,88.275,88.275,88.264,88.269,11200000.0
2007-05-28 05:08:00,88.281,88.282,88.276,88.281,11200000.0
2007-05-28 05:09:00,88.29,88.29,88.29,88.29,12800000.0
2007-05-28 05:10:00,88.275,88.275,88.272,88.274,12800000.0
2007-05-28 05:11:00,88.285,88.289,88.277,88.289,9600000.0
2007-05-28 05:12:00,88.289,88.301,88.26,88.26,17600000.0
2007-05-28 05:13:00,88.279,88.279,88.265,88.272,11200000.0
2007-05-28 05:14:00,88.265,88.278,88.264,88.278,16000000.0
2007-05-28 05:15:00,88.278,88.28,88.27,88.272,12800000.0
2007-05-28 05:16:00,88.294,88.294,88.258,88.258,16000000.0
2007-05-28 05:17:00,88.292,88.306,88.282,88.306,17600000.0
2007-05-28 05:18:00,88.294,88.302,88.27,88.302,11200000.0
2007-05-28 05:19:00,88.307,88.307,88.289,88.289,10600000.0
2007-05-28 05:20:00,88.293,88.299,88.293,88.296,12800000.0
2007-05-28 05:21:00,88.299,88.307,88.294,88.302,17600000.0
2007-05-28 05:22:00,88.291,88.292,88.286,88.286,25000000.0
2007-05-28 05:24:00,88.271,88.273,88.265,88.267,12800000.0
2007-05-28 05:25:00,88.291,88.3,88.283,88.3,12800000.0
2007-05-28 05:26:00,88.304,88.305,88.294,88.3,11200000.0
2007-05-28 05:27:00,88.307,88.308,88.24,88.294,11200000.0
2007-05-28 05:28:00,88.303,88.321,88.303,88.321,12800000.0
2007-05-28 05:29:00,88.328,88.352,88.328,88.352,17600000.0
2007-05-28 05:30:00,88.359,88.365,88.354,88.356,16000000.0
2007-05-28 05:31:00,88.352,88.352,88.337,88.337,8000000.0
2007-05-28 05:32:00,88.33,88.342,88.318,88.318,12800000.0
2007-05-28 05:33:00,88.333,88.342,88.33,88.342,16000000.0
2007-05-28 05:34:00,88.333,88.342,88.333,88.342,9000000.0
2007-05-28 05:35:00,88.35,88.35,88.34,88.35,11200000.0
2007-05-28 05:36:00,88.34,88.342,88.329,88.342,12800000.0
2007-05-28 05:37:00,88.347,88.353,88.345,88.353,12800000.0
2007-05-28 05:38:00,88.327,88.352,88.324,88.333,17600000.0
2007-05-28 05:39:00,88.34,88.34,88.325,88.325,12800000.0
2007-05-28 05:40:00,88.336,88.348,88.336,88.339,14400000.0
2007-05-28 05:41:00,88.343,88.35,88.339,88.339,16000000.0
2007-05-28 05:42:00,88.334,88.347,88.334,88.345,12800000.0
2007-05-28 05:43:00,88.341,88.347,88.338,88.338,12800000.0
2007-05-28 05:44:00,88.317,88.338,88.317,88.338,14400000.0
2007-05-28 05:45:00,88.337,88.339,88.328,88.329,12800000.0
2007-05-28 05:46:00,88.345,88.345,88.313,88.313,12800000.0
2007-05-28 05:47:00,88.326,88.33,88.324,88.326,12800000.0
2007-05-28 05:48:00,88.32,88.32,88.316,88.316,6400000.0
2007-05-28 05:49:00,88.315,88.323,88.315,88.322,12800000.0
2007-05-28 05:50:00,88.317,88.317,88.293,88.295,12800000.0
2007-05-28 05:51:00,88.337,88.345,88.324,88.33,15400000.0
2007-05-28 05:52:00,88.319,88.324,88.318,88.318,16000000.0
2007-05-28 05:53:00,88.322,88.322,88.298,88.298,12800000.0
2007-05-28 05:54:00,88.305,88.324,88.305,88.324,11200000.0
2007-05-28 05:55:00,88.312,88.318,88.31,88.31,16000000.0
2007-05-28 05:56:00,88.299,88.319,88.291,88.305,17600000.0
2007-05-28 05:57:00,88.311,88.316,88.311,88.311,16000000.0
2007-05-28 05:58:00,88.312,88.314,88.303,88.305,11200000.0
2007-05-28 05:59:00,88.303,88.313,88.303,88.313,17000000.0
2007-05-28 06:00:00,88.335,88.342,88.316,88.316,12800000.0
2007-05-28 06:01:00,88.323,88.331,88.322,88.322,17600000.0
2007-05-28 06:02:00,88.324,88.324,88.311,88.311,17600000.0
2007-05-28 06:03:00,88.305,88.312,88.305,88.305,12800000.0
2007-05-28 06:04:00,88.305,88.31,88.3,88.304,8000000.0
2007-05-28 06:05:00,88.307,88.326,88.307,88.326,11200000.0
2007-05-28 06:06:00,88.323,88.332,88.323,88.332,11200000.0
2007-05-28 06:07:00,88.327,88.336,88.324,88.336,11200000.0
2007-05-28 06:08:00,88.328,88.344,88.328,88.343,17600000.0
2007-05-28 06:09:00,88.331,88.353,88.331,88.339,12800000.0
2007-05-28 06:10:00,88.339,88.342,88.328,88.328,11200000.0
2007-05-28 06:11:00,88.335,88.342,88.324,88.337,16000000.0
2007-05-28 06:12:00,88.339,88.34,88.334,88.334,11200000.0
2007-05-28 06:13:00,88.338,88.354,88.338,88.353,14400000.0
2007-05-28 06:14:00,88.333,88.337,88.328,88.329,17600000.0
2007-05-28 06:15:00,88.334,88.341,88.332,88.334,12800000.0
2007-05-28 06:16:00,88.31,88.337,88.31,88.337,13800000.0
2007-05-28 06:17:00,88.317,88.329,88.301,88.329,14400000.0
2007-05-28 06:18:00,88.317,88.33,88.317,88.324,12800000.0
2007-05-28 06:19:00,88.322,88.322,88.31,88.311,11200000.0
2007-05-28 06:20:00,88.311,88.321,88.308,88.316,12800000.0
2007-05-28 06:21:00,88.219,88.313,88.219,88.313,12800000.0
2007-05-28 06:22:00,88.333,88.346,88.321,88.321,16000000.0
2007-05-28 06:23:00,88.323,88.326,88.316,88.326,11200000.0
2007-05-28 06:24:00,88.327,88.352,88.319,88.352,12800000.0
2007-05-28 06:25:00,88.326,88.338,88.326,88.329,18000000.0
2007-05-28 06:26:00,88.326,88.33,88.321,88.325,9600000.0
2007-05-28 06:27:00,88.324,88.331,88.311,88.328,14400000.0
2007-05-28 06:28:00,88.313,88.314,88.302,88.302,16000000.0
2007-05-28 06:29:00,88.299,88.301,88.289,88.301,12800000.0
2007-05-28 06:30:00,88.291,88.303,88.283,88.3,11200000.0
2007-05-28 06:31:00,88.309,88.324,88.305,88.324,11200000.0
2007-05-28 06:32:00,88.328,88.338,88.328,88.332,17600000.0
2007-05-28 06:33:00,88.338,88.338,88.331,88.333,11200000.0
2007-05-28 06:34:00,88.326,88.326,88.31,88.311,8000000.0
2007-05-28 06:35:00,88.3,88.33,88.3,88.33,11200000.0
2007-05-28 06:36:00,88.326,88.329,88.318,88.323,11200000.0
2007-05-28 06:37:00,88.326,88.339,88.326,88.339,12800000.0
2007-05-28 06:38:00,88.345,88.351,88.345,88.351,11200000.0
2007-05-28 06:39:00,88.347,88.35,88.332,88.332,14400000.0
2007-05-28 06:40:00,88.351,88.355,88.331,88.346,17600000.0
2007-05-28 06:41:00,88.351,88.351,88.261,88.348,12800000.0
2007-05-28 06:42:00,88.35,88.351,88.345,88.348,14400000.0
2007-05-28 06:43:00,88.349,88.351,88.346,88.35,19200000.0
2007-05-28 06:44:00,88.349,88.349,88.335,88.335,8000000.0
2007-05-28 06:45:00,88.34,88.351,88.338,88.351,12800000.0
2007-05-28 06:46:00,88.31,88.341,88.31,88.34,16000000.0
2007-05-28 06:48:00,88.33,88.335,88.317,88.33,12800000.0
2007-05-28 06:49:00,88.343,88.352,88.343,88.345,12800000.0
2007-05-28 06:50:00,88.343,88.343,88.33,88.343,14400000.0
2007-05-28 06:51:00,88.35,88.35,88.321,88.325,16000000.0
2007-05-28 06:52:00,88.323,88.33,88.315,88.326,14400000.0
2007-05-28 06:53:00,88.345,88.351,88.343,88.347,11200000.0
2007-05-28 06:54:00,88.35,88.363,88.334,88.36,11600000.0
2007-05-28 06:55:00,88.362,88.362,88.339,88.339,16000000.0
2007-05-28 06:56:00,88.337,88.348,88.336,88.348,11200000.0
2007-05-28 06:57:00,88.348,88.355,88.348,88.352,16000000.0
2007-05-28 06:58:00,88.354,88.354,88.309,88.311,11200000.0
2007-05-28 06:59:00,88.357,88.364,88.351,88.364,17600000.0
2007-05-28 07:00:00,88.353,88.359,88.353,88.354,11200000.0
2007-05-28 07:01:00,88.343,88.362,88.343,88.359,16000000.0
2007-05-28 07:02:00,88.364,88.364,88.351,88.351,12800000.0
2007-05-28 07:03:00,88.356,88.364,88.354,88.364,11200000.0
2007-05-28 07:04:00,88.361,88.361,88.335,88.344,11200000.0
2007-05-28 07:05:00,88.344,88.35,88.341,88.35,10600000.0
2007-05-28 07:06:00,88.352,88.352,88.347,88.349,16000000.0
2007-05-28 07:07:00,88.335,88.35,88.332,88.334,11200000.0
2007-05-28 07:08:00,88.323,88.339,88.323,88.339,28800000.0
2007-05-28 07:09:00,88.346,88.346,88.331,88.336,14400000.0
2007-05-28 07:10:00,88.338,88.34,88.324,88.324,11200000.0
2007-05-28 07:11:00,88.313,88.313,88.308,88.313,17600000.0
2007-05-28 07:12:00,88.309,88.326,88.309,88.326,12800000.0
2007-05-28 07:13:00,88.315,88.336,88.315,88.321,14400000.0
2007-05-28 07:14:00,88.334,88.339,88.32,88.321,12800000.0
2007-05-28 07:16:00,88.327,88.341,88.327,88.341,14400000.0
2007-05-28 07:17:00,88.326,88.348,88.322,88.337,11200000.0
2007-05-28 07:18:00,88.34,88.351,88.34,88.351,14400000.0
2007-05-28 07:19:00,88.347,88.347,88.33,88.342,11200000.0
2007-05-28 07:20:00,88.346,88.353,88.342,88.342,14400000.0
2007-05-28 07:21:00,88.347,88.364,88.342,88.358,12800000.0
2007-05-28 07:22:00,88.343,88.349,88.341,88.349,8400000.0
2007-05-28 07:23:00,88.355,88.363,88.343,88.352,16000000.0
2007-05-28 07:24:00,88.338,88.362,88.338,88.348,11200000.0
2007-05-28 07:25:00,88.348,88.348,88.343,88.346,11200000.0
2007-05-28 07:26:00,88.35,88.35,88.335,88.342,12800000.0
2007-05-28 07:27:00,88.343,88.356,88.34,88.356,11200000.0
2007-05-28 07:28:00,88.36,88.36,88.345,88.345,11200000.0
2007-05-28 07:29:00,88.35,88.359,88.342,88.359,27200000.0
2007-05-28 07:30:00,88.349,88.349,88.339,88.346,12800000.0
2007-05-28 07:31:00,88.348,88.348,88.333,88.348,11200000.0
2007-05-28 07:32:00,88.357,88.364,88.343,88.343,7400000.0
2007-05-28 07:33:00,88.339,88.356,88.339,88.356,16000000.0
2007-05-28 07:34:00,88.346,88.356,88.346,88.352,11200000.0
2007-05-28 07:35:00,88.346,88.346,88.339,88.339,16000000.0
2007-05-28 07:36:00,88.338,88.348,88.333,88.333,12800000.0
2007-05-28 07:37:00,88.346,88.366,88.341,88.341,14400000.0
2007-05-28 07:38:00,88.351,88.36,88.335,88.36,16000000.0
2007-05-28 07:39:00,88.335,88.358,88.335,88.337,19200000.0
2007-05-28 07:40:00,88.335,88.344,88.333,88.344,11200000.0
2007-05-28 07:41:00,88.348,88.357,88.344,88.357,10600000.0
2007-05-28 07:42:00,88.339,88.348,88.326,88.348,33400000.0
2007-05-28 07:43:00,88.356,88.356,88.331,88.34,28800000.0
2007-05-28 07:44:00,88.344,88.344,88.323,88.323,17600000.0
2007-05-28 07:45:00,88.324,88.331,88.261,88.331,14400000.0
2007-05-28 07:46:00,88.343,88.347,88.339,88.339,11200000.0
2007-05-28 07:47:00,88.352,88.359,88.341,88.341,11200000.0
2007-05-28 07:48:00,88.35,88.363,88.33,88.341,11200000.0
2007-05-28 07:49:00,88.34,88.363,88.34,88.345,14400000.0
2007-05-28 07:50:00,88.321,88.328,88.32,88.327,11200000.0
2007-05-28 07:51:00,88.317,88.334,88.317,88.334,37800000.0
2007-05-28 07:52:00,88.333,88.341,88.329,88.336,17600000.0
2007-05-28 07:53:00,88.352,88.353,88.348,88.348,11200000.0
2007-05-28 07:54:00,88.343,88.349,88.34,88.346,12800000.0
2007-05-28 07:55:00,88.333,88.333,88.32,88.32,30400000.0
2007-05-28 07:56:00,88.335,88.337,88.319,88.322,16000000.0
2007-05-28 07:57:00,88.324,88.342,88.323,88.323,17600000.0
2007-05-28 07:58:00,88.327,88.338,88.325,88.338,12800000.0
2007-05-28 07:59:00,88.343,88.351,88.339,88.348,17600000.0
2007-05-28 08:00:00,88.373,88.373,88.342,88.351,12800000.0
2007-05-28 08:01:00,88.35,88.35,88.345,88.349,11200000.0
2007-05-28 08:02:00,88.353,88.363,88.353,88.363,12800000.0
2007-05-28 08:03:00,88.363,88.369,88.356,88.366,16400000.0
2007-05-28 08:04:00,88.362,88.378,88.358,88.37,11200000.0
2007-05-28 08:05:00,88.354,88.377,88.354,88.362,12800000.0
2007-05-28 08:06:00,88.361,88.361,88.342,88.342,11200000.0
2007-05-28 08:07:00,88.35,88.356,88.335,88.342,16000000.0
2007-05-28 08:08:00,88.336,88.336,88.329,88.329,12800000.0
2007-05-28 08:09:00,88.351,88.355,88.342,88.343,12800000.0
2007-05-28 08:10:00,88.333,88.333,88.323,88.323,30400000.0
2007-05-28 08:11:00,88.322,88.329,88.317,88.325,12800000.0
2007-05-28 08:12:00,88.323,88.323,88.313,88.315,17600000.0
2007-05-28 08:13:00,88.32,88.324,88.314,88.314,8000000.0
2007-05-28 08:14:00,88.321,88.334,88.318,88.318,16000000.0
2007-05-28 08:15:00,88.313,88.325,88.304,88.325,11200000.0
2007-05-28 08:16:00,88.329,88.33,88.324,88.324,11200000.0
2007-05-28 08:17:00,88.326,88.328,88.318,88.318,11200000.0
2007-05-28 08:18:00,88.324,88.324,88.316,88.323,11200000.0
2007-05-28 08:19:00,88.324,88.341,88.324,88.335,11200000.0
2007-05-28 08:20:00,88.342,88.343,88.333,88.335,12800000.0
2007-05-28 08:21:00,88.345,88.352,88.339,88.351,11200000.0
2007-05-28 08:22:00,88.35,88.35,88.335,88.335,11200000.0
2007-05-28 08:23:00,88.323,88.323,88.306,88.318,16000000.0
2007-05-28 08:24:00,88.314,88.314,88.302,88.304,17600000.0
2007-05-28 08:25:00,88.303,88.305,88.296,88.298,12800000.0
2007-05-28 08:26:00,88.297,88.297,88.289,88.292,12800000.0
2007-05-28 08:27:00,88.282,88.294,88.282,88.294,11200000.0
2007-05-28 08:28:00,88.297,88.303,88.283,88.303,11200000.0
2007-05-28 08:29:00,88.314,88.315,88.309,88.312,11200000.0
2007-05-28 08:30:00,88.303,88.308,88.302,88.303,12800000.0
2007-05-28 08:31:00,88.301,88.301,88.286,88.298,12800000.0
2007-05-28 08:32:00,88.301,88.306,88.3,88.304,14400000.0
2007-05-28 08:33:00,88.32,88.32,88.31,88.31,41600000.0
2007-05-28 08:34:00,88.316,88.321,88.315,88.315,12800000.0
2007-05-28 08:35:00,88.315,88.319,88.309,88.317,48000000.0
2007-05-28 08:36:00,88.31,88.319,88.304,88.317,15400000.0
2007-05-28 08:37:00,88.32,88.326,88.313,88.326,14800000.0
2007-05-28 08:38:00,88.312,88.318,88.307,88.318,17600000.0
2007-05-28 08:39:00,88.33,88.347,88.326,88.347,14400000.0
2007-05-28 08:40:00,88.359,88.367,88.328,88.339,11200000.0
2007-05-28 08:41:00,88.351,88.36,88.348,88.348,32000000.0
2007-05-28 08:42:00,88.353,88.358,88.351,88.356,14400000.0
2007-05-28 08:43:00,88.35,88.372,88.35,88.366,12800000.0
2007-05-28 08:44:00,88.366,88.374,88.345,88.36,14800000.0
2007-05-28 08:45:00,88.356,88.365,88.354,88.365,12800000.0
2007-05-28 08:46:00,88.372,88.396,88.372,88.379,8000000.0
2007-05-28 08:47:00,88.377,88.377,88.356,88.36,24000000.0
2007-05-28 08:48:00,88.361,88.374,88.361,88.364,12800000.0
2007-05-28 08:49:00,88.358,88.358,88.348,88.348,17600000.0
2007-05-28 08:50:00,88.351,88.356,88.343,88.343,12800000.0
2007-05-28 08:51:00,88.351,88.36,88.351,88.36,21800000.0
2007-05-28 08:52:00,88.343,88.364,88.335,88.347,35200000.0
2007-05-28 08:53:00,88.345,88.345,88.325,88.326,56000000.0
2007-05-28 08:54:00,88.335,88.335,88.302,88.316,18000000.0
2007-05-28 08:55:00,88.304,88.33,88.304,88.33,17600000.0
2007-05-28 08:56:00,88.327,88.34,88.327,88.329,14400000.0
2007-05-28 08:57:00,88.325,88.327,88.318,88.319,43200000.0
2007-05-28 08:58:00,88.317,88.319,88.312,88.312,11200000.0
2007-05-28 08:59:00,88.323,88.327,88.322,88.322,14400000.0
2007-05-28 09:00:00,88.328,88.336,88.328,88.336,32400000.0
2007-05-28 09:01:00,88.343,88.343,88.336,88.338,32000000.0
2007-05-28 09:02:00,88.337,88.338,88.329,88.338,19200000.0
2007-05-28 09:03:00,88.333,88.342,88.328,88.342,16000000.0
2007-05-28 09:04:00,88.335,88.341,88.328,88.329,22400000.0
2007-05-28 09:05:00,88.336,88.341,88.335,88.341,19200000.0
2007-05-28 09:06:00,88.329,88.359,88.318,88.354,30400000.0
2007-05-28 09:07:00,88.344,88.349,88.342,88.346,19200000.0
2007-05-28 09:08:00,88.374,88.379,88.365,88.366,12800000.0
2007-05-28 09:09:00,88.372,88.422,88.372,88.412,46400000.0
2007-05-28 09:10:00,88.395,88.395,88.378,88.389,24000000.0
2007-05-28 09:11:00,88.378,88.382,88.375,88.382,28800000.0
2007-05-28 09:12:00,88.371,88.388,88.364,88.387,14400000.0
2007-05-28 09:13:00,88.389,88.389,88.372,88.375,12800000.0
2007-05-28 09:14:00,88.37,88.378,88.36,88.378,12800000.0
2007-05-28 09:15:00,88.379,88.383,88.378,88.378,30400000.0
2007-05-28 09:16:00,88.38,88.388,88.38,88.388,49600000.0
2007-05-28 09:17:00,88.39,88.399,88.387,88.399,78400000.0
2007-05-28 09:18:00,88.4,88.407,88.393,88.398,72000000.0
2007-05-28 09:19:00,88.405,88.406,88.392,88.395,65400000.0
2007-05-28 09:20:00,88.394,88.423,88.393,88.4,76200000.0
2007-05-28 09:21:00,88.402,88.413,88.385,88.396,50000000.0
2007-05-28 09:22:00,88.388,88.388,88.36,88.388,36800000.0
2007-05-28 09:23:00,88.402,88.407,88.398,88.402,68800000.0
2007-05-28 09:24:00,88.401,88.407,88.393,88.396,42600000.0
2007-05-28 09:25:00,88.405,88.405,88.397,88.398,19200000.0
2007-05-28 09:26:00,88.405,88.418,88.405,88.418,32000000.0
2007-05-28 09:27:00,88.411,88.416,88.406,88.408,70400000.0
2007-05-28 09:28:00,88.4,88.424,88.396,88.424,11200000.0
2007-05-28 09:29:00,88.427,88.427,88.4,88.407,36800000.0
2007-05-28 09:30:00,88.412,88.415,88.409,88.415,25600000.0
2007-05-28 09:31:00,88.413,88.413,88.406,88.406,12800000.0
2007-05-28 09:32:00,88.413,88.414,88.408,88.408,33600000.0
2007-05-28 09:33:00,88.394,88.41,88.394,88.405,30400000.0
2007-05-28 09:34:00,88.407,88.41,88.396,88.407,33000000.0
2007-05-28 09:35:00,88.404,88.425,88.398,88.425,52800000.0
2007-05-28 09:36:00,88.39,88.409,88.374,88.395,45800000.0
2007-05-28 09:37:00,88.4,88.409,88.398,88.409,33600000.0
2007-05-28 09:38:00,88.408,88.422,88.407,88.41,12200000.0
2007-05-28 09:39:00,88.4,88.402,88.394,88.397,43200000.0
2007-05-28 09:40:00,88.397,88.41,88.397,88.41,46400000.0
2007-05-28 09:41:00,88.41,88.411,88.398,88.411,30400000.0
2007-05-28 09:42:00,88.417,88.426,88.416,88.422,43200000.0
2007-05-28 09:43:00,88.429,88.431,88.416,88.419,56000000.0
2007-05-28 09:44:00,88.418,88.419,88.408,88.412,30400000.0
2007-05-28 09:45:00,88.402,88.405,88.394,88.403,19200000.0
2007-05-28 09:46:00,88.397,88.397,88.382,88.382,27200000.0
2007-05-28 09:47:00,88.371,88.391,88.366,88.391,12800000.0
2007-05-28 09:48:00,88.374,88.374,88.347,88.351,12800000.0
2007-05-28 09:49:00,88.35,88.35,88.33,88.342,16000000.0
2007-05-28 09:50:00,88.338,88.338,88.324,88.333,33600000.0
2007-05-28 09:51:00,88.342,88.35,88.331,88.348,84800000.0
2007-05-28 09:52:00,88.378,88.378,88.345,88.349,11200000.0
2007-05-28 09:53:00,88.369,88.372,88.362,88.371,30400000.0
2007-05-28 09:54:00,88.379,88.379,88.353,88.353,12800000.0
2007-05-28 09:55:00,88.369,88.369,88.364,88.368,33600000.0
2007-05-28 09:56:00,88.362,88.372,88.353,88.369,36800000.0
2007-05-28 09:57:00,88.366,88.371,88.364,88.371,24000000.0
2007-05-28 09:58:00,88.382,88.382,88.377,88.377,32000000.0
2007-05-28 09:59:00,88.378,88.392,88.378,88.392,51200000.0
2007-05-28 10:00:00,88.396,88.401,88.391,88.401,61800000.0
2007-05-28 10:01:00,88.397,88.397,88.388,88.388,17600000.0
2007-05-28 10:02:00,88.378,88.379,88.362,88.364,36800000.0
2007-05-28 10:03:00,88.383,88.388,88.373,88.388,44200000.0
2007-05-28 10:04:00,88.383,88.388,88.379,88.381,40000000.0
2007-05-28 10:05:00,88.381,88.381,88.371,88.375,38400000.0
2007-05-28 10:06:00,88.359,88.378,88.359,88.378,33000000.0
2007-05-28 10:07:00,88.376,88.382,88.373,88.373,42600000.0
2007-05-28 10:08:00,88.377,88.377,88.351,88.368,49600000.0
2007-05-28 10:09:00,88.4,88.4,88.378,88.378,12800000.0
2007-05-28 10:10:00,88.369,88.38,88.366,88.38,46400000.0
2007-05-28 10:11:00,88.374,88.394,88.374,88.375,57000000.0
2007-05-28 10:12:00,88.383,88.384,88.377,88.38,57600000.0
2007-05-28 10:13:00,88.378,88.386,88.377,88.378,41600000.0
2007-05-28 10:14:00,88.392,88.392,88.343,88.379,30400000.0
2007-05-28 10:15:00,88.376,88.382,88.371,88.375,30400000.0
2007-05-28 10:16:00,88.387,88.401,88.338,88.401,17600000.0
2007-05-28 10:17:00,88.391,88.402,88.381,88.391,12800000.0
2007-05-28 10:18:00,88.372,88.378,88.365,88.378,12800000.0
2007-05-28 10:20:00,88.365,88.368,88.36,88.368,16000000.0
2007-05-28 10:21:00,88.376,88.378,88.367,88.367,35200000.0
2007-05-28 10:22:00,88.381,88.395,88.381,88.395,16000000.0
2007-05-28 10:23:00,88.382,88.393,88.381,88.381,33000000.0
2007-05-28 10:24:00,88.373,88.382,88.372,88.382,43200000.0
2007-05-28 10:25:00,88.381,88.383,88.373,88.381,64000000.0
2007-05-28 10:26:00,88.382,88.382,88.375,88.377,36800000.0
2007-05-28 10:27:00,88.374,88.383,88.371,88.381,52800000.0
2007-05-28 10:28:00,88.382,88.391,88.38,88.387,88000000.0
2007-05-28 10:29:00,88.388,88.4,88.387,88.393,17600000.0
2007-05-28 10:30:00,88.4,88.401,88.389,88.392,27200000.0
2007-05-28 10:31:00,88.379,88.397,88.373,88.373,32000000.0
2007-05-28 10:32:00,88.382,88.391,88.379,88.389,46400000.0
2007-05-28 10:33:00,88.39,88.39,88.382,88.385,35600000.0
2007-05-28 10:34:00,88.383,88.383,88.369,88.373,17600000.0
2007-05-28 10:35:00,88.364,88.364,88.348,88.35,12800000.0
2007-05-28 10:36:00,88.347,88.36,88.345,88.36,11200000.0
2007-05-28 10:38:00,88.362,88.365,88.357,88.365,28800000.0
2007-05-28 10:39:00,88.364,88.364,88.356,88.356,16000000.0
2007-05-28 10:40:00,88.361,88.373,88.361,88.369,24000000.0
2007-05-28 10:41:00,88.375,88.382,88.37,88.376,57600000.0
2007-05-28 10:42:00,88.378,88.388,88.378,88.388,38400000.0
2007-05-28 10:43:00,88.379,88.392,88.378,88.392,17600000.0
2007-05-28 10:44:00,88.384,88.385,88.368,88.383,19200000.0
2007-05-28 10:45:00,88.393,88.393,88.39,88.393,22400000.0
2007-05-28 10:46:00,88.38,88.389,88.375,88.38,28800000.0
2007-05-28 10:47:00,88.39,88.39,88.378,88.382,25000000.0
2007-05-28 10:48:00,88.394,88.399,88.391,88.395,38400000.0
2007-05-28 10:49:00,88.399,88.399,88.392,88.394,25600000.0
2007-05-28 10:50:00,88.391,88.398,88.388,88.397,59200000.0
2007-05-28 10:51:00,88.38,88.398,88.38,88.388,68800000.0
2007-05-28 10:52:00,88.398,88.398,88.387,88.39,35200000.0
2007-05-28 10:53:00,88.389,88.393,88.386,88.388,59200000.0
2007-05-28 10:54:00,88.381,88.389,88.377,88.377,54400000.0
2007-05-28 10:55:00,88.365,88.385,88.365,88.385,41600000.0
2007-05-28 10:56:00,88.387,88.387,88.37,88.375,44800000.0
2007-05-28 10:57:00,88.378,88.383,88.375,88.382,33600000.0
2007-05-28 10:58:00,88.389,88.389,88.374,88.388,40000000.0
2007-05-28 10:59:00,88.391,88.397,88.389,88.389,49600000.0
2007-05-28 11:00:00,88.386,88.396,88.386,88.393,51200000.0
2007-05-28 11:01:00,88.39,88.4,88.39,88.394,12800000.0
2007-05-28 11:02:00,88.401,88.412,88.401,88.409,19200000.0
2007-05-28 11:03:00,88.422,88.422,88.411,88.414,36200000.0
2007-05-28 11:04:00,88.413,88.413,88.405,88.405,27200000.0
2007-05-28 11:05:00,88.402,88.405,88.39,88.405,11200000.0
2007-05-28 11:06:00,88.402,88.402,88.39,88.4,30400000.0
2007-05-28 11:07:00,88.401,88.401,88.389,88.389,46800000.0
2007-05-28 11:08:00,88.39,88.391,88.383,88.388,32000000.0
2007-05-28 11:09:00,88.411,88.411,88.393,88.401,75200000.0
2007-05-28 11:10:00,88.389,88.389,88.377,88.38,36800000.0
2007-05-28 11:11:00,88.385,88.393,88.383,88.383,52800000.0
2007-05-28 11:12:00,88.389,88.392,88.376,88.385,70400000.0
2007-05-28 11:13:00,88.392,88.392,88.388,88.39,9600000.0
2007-05-28 11:14:00,88.386,88.404,88.372,88.372,57600000.0
2007-05-28 11:15:00,88.382,88.399,88.38,88.38,11200000.0
2007-05-28 11:16:00,88.377,88.383,88.373,88.38,17600000.0
2007-05-28 11:17:00,88.368,88.4,88.361,88.37,53800000.0
2007-05-28 11:18:00,88.368,88.368,88.351,88.357,73600000.0
2007-05-28 11:19:00,88.356,88.365,88.35,88.362,55400000.0
2007-05-28 11:20:00,88.349,88.349,88.317,88.317,34600000.0
2007-05-28 11:21:00,88.309,88.314,88.299,88.314,39800000.0
2007-05-28 11:22:00,88.32,88.329,88.319,88.325,41000000.0
2007-05-28 11:23:00,88.33,88.338,88.327,88.333,50600000.0
2007-05-28 11:24:00,88.324,88.341,88.324,88.325,52800000.0
2007-05-28 11:25:00,88.328,88.342,88.325,88.327,35200000.0
2007-05-28 11:26:00,88.316,88.326,88.315,88.32,27200000.0
2007-05-28 11:27:00,88.33,88.33,88.318,88.319,12800000.0
2007-05-28 11:28:00,88.317,88.323,88.315,88.318,41600000.0
2007-05-28 11:29:00,88.304,88.304,88.266,88.279,11200000.0
2007-05-28 11:30:00,88.3,88.307,88.3,88.301,11200000.0
2007-05-28 11:31:00,88.308,88.326,88.308,88.309,26600000.0
2007-05-28 11:32:00,88.302,88.312,88.301,88.301,35200000.0
2007-05-28 11:33:00,88.317,88.326,88.308,88.308,17600000.0
2007-05-28 11:34:00,88.315,88.322,88.311,88.322,33600000.0
2007-05-28 11:35:00,88.327,88.329,88.297,88.298,17600000.0
2007-05-28 11:36:00,88.292,88.304,88.29,88.298,42600000.0
2007-05-28 11:37:00,88.318,88.318,88.288,88.288,42400000.0
2007-05-28 11:38:00,88.309,88.388,88.309,88.379,27200000.0
2007-05-28 11:39:00,88.39,88.391,88.379,88.379,11200000.0
2007-05-28 11:40:00,88.386,88.395,88.378,88.378,22400000.0
2007-05-28 11:41:00,88.383,88.383,88.376,88.379,11200000.0
2007-05-28 11:42:00,88.398,88.403,88.379,88.394,38400000.0
2007-05-28 11:43:00,88.396,88.403,88.393,88.394,17600000.0
2007-05-28 11:44:00,88.374,88.375,88.368,88.372,59200000.0
2007-05-28 11:45:00,88.391,88.398,88.39,88.39,49600000.0
2007-05-28 11:46:00,88.374,88.381,88.37,88.381,11200000.0
2007-05-28 11:47:00,88.385,88.392,88.384,88.388,56000000.0
2007-05-28 11:48:00,88.385,88.385,88.377,88.381,14400000.0
2007-05-28 11:49:00,88.39,88.392,88.39,88.392,41600000.0
2007-05-28 11:50:00,88.383,88.391,88.383,88.391,43600000.0
2007-05-28 11:51:00,88.394,88.398,88.388,88.392,44800000.0
2007-05-28 11:52:00,88.4,88.404,88.389,88.397,32000000.0
2007-05-28 11:53:00,88.39,88.393,88.38,88.389,34600000.0
2007-05-28 11:54:00,88.39,88.39,88.381,88.384,47400000.0
2007-05-28 11:55:00,88.385,88.39,88.383,88.388,44800000.0
2007-05-28 11:56:00,88.393,88.402,88.392,88.402,63400000.0
2007-05-28 11:57:00,88.401,88.408,88.397,88.402,22400000.0
2007-05-28 11:58:00,88.397,88.414,88.397,88.41,41600000.0
2007-05-28 11:59:00,88.397,88.404,88.397,88.402,51200000.0
2007-05-28 12:00:00,88.4,88.408,88.399,88.408,37200000.0
2007-05-28 12:01:00,88.408,88.415,88.404,88.415,19200000.0
2007-05-28 12:02:00,88.407,88.415,88.405,88.411,12800000.0
2007-05-28 12:03:00,88.42,88.422,88.413,88.416,51200000.0
2007-05-28 12:04:00,88.419,88.425,88.418,88.419,24000000.0
2007-05-28 12:05:00,88.42,88.432,88.42,88.432,28800000.0
2007-05-28 12:06:00,88.425,88.431,88.423,88.426,24000000.0
2007-05-28 12:07:00,88.421,88.431,88.421,88.425,20800000.0
2007-05-28 12:08:00,88.422,88.428,88.421,88.428,12800000.0
2007-05-28 12:09:00,88.434,88.442,88.43,88.436,11200000.0
2007-05-28 12:10:00,88.406,88.434,88.394,88.429,11200000.0
2007-05-28 12:11:00,88.428,88.435,88.426,88.433,27200000.0
2007-05-28 12:12:00,88.433,88.444,88.424,88.43,30400000.0
2007-05-28 12:13:00,88.438,88.438,88.43,88.435,14400000.0
2007-05-28 12:14:00,88.433,88.433,88.417,88.427,16000000.0
2007-05-28 12:15:00,88.428,88.431,88.423,88.423,11200000.0
2007-05-28 12:16:00,88.412,88.415,88.407,88.41,27200000.0
2007-05-28 12:17:00,88.426,88.432,88.426,88.432,43200000.0
2007-05-28 12:18:00,88.422,88.423,88.415,88.423,26000000.0
2007-05-28 12:19:00,88.433,88.434,88.424,88.428,35200000.0
2007-05-28 12:20:00,88.435,88.435,88.428,88.435,36800000.0
2007-05-28 12:21:00,88.423,88.432,88.422,88.432,59200000.0
2007-05-28 12:22:00,88.44,88.44,88.425,88.425,29800000.0
2007-05-28 12:24:00,88.429,88.429,88.412,88.412,33600000.0
2007-05-28 12:25:00,88.41,88.421,88.41,88.42,22800000.0
2007-05-28 12:26:00,88.429,88.429,88.424,88.424,30400000.0
2007-05-28 12:27:00,88.426,88.429,88.424,88.427,30400000.0
2007-05-28 12:28:00,88.418,88.422,88.392,88.392,60800000.0
2007-05-28 12:29:00,88.336,88.486,88.304,88.345,114600000.0
2007-05-28 12:30:00,88.427,88.428,88.338,88.422,46400000.0
2007-05-28 12:32:00,88.408,88.41,88.407,88.408,28800000.0
2007-05-28 12:33:00,88.42,88.42,88.41,88.41,27200000.0
2007-05-28 12:34:00,88.4,88.412,88.394,88.407,27200000.0
2007-05-28 12:35:00,88.402,88.408,88.4,88.408,25600000.0
2007-05-28 12:36:00,88.423,88.425,88.418,88.418,48000000.0
2007-05-28 12:37:00,88.417,88.417,88.401,88.411,14400000.0
2007-05-28 12:38:00,88.427,88.427,88.404,88.426,14400000.0
2007-05-28 12:39:00,88.4,88.414,88.396,88.401,24000000.0
2007-05-28 12:40:00,88.399,88.404,88.387,88.403,16000000.0
2007-05-28 12:41:00,88.415,88.415,88.406,88.407,22200000.0
2007-05-28 12:42:00,88.395,88.398,88.385,88.385,22400000.0
2007-05-28 12:43:00,88.41,88.413,88.407,88.407,36800000.0
2007-05-28 12:44:00,88.4,88.413,88.4,88.41,22400000.0
2007-05-28 12:45:00,88.406,88.415,88.405,88.415,35200000.0
2007-05-28 12:46:00,88.426,88.426,88.421,88.424,44800000.0
2007-05-28 12:47:00,88.425,88.425,88.418,88.421,12800000.0
2007-05-28 12:48:00,88.418,88.422,88.417,88.418,32000000.0
2007-05-28 12:49:00,88.415,88.423,88.415,88.422,40000000.0
2007-05-28 12:50:00,88.408,88.455,88.408,88.449,16000000.0
2007-05-28 12:51:00,88.426,88.428,88.42,88.427,22200000.0
2007-05-28 12:52:00,88.418,88.439,88.418,88.439,25600000.0
2007-05-28 12:53:00,88.401,88.421,88.401,88.421,11600000.0
2007-05-28 12:54:00,88.41,88.413,88.405,88.41,11200000.0
2007-05-28 12:55:00,88.41,88.415,88.405,88.41,23400000.0
2007-05-28 12:56:00,88.423,88.43,88.413,88.413,12800000.0
2007-05-28 12:57:00,88.429,88.429,88.406,88.426,27200000.0
2007-05-28 12:58:00,88.421,88.429,88.418,88.418,12800000.0
2007-05-28 12:59:00,88.431,88.438,88.426,88.438,14400000.0
2007-05-28 13:00:00,88.447,88.447,88.426,88.427,16000000.0
2007-05-28 13:01:00,88.429,88.434,88.424,88.433,17600000.0
2007-05-28 13:02:00,88.424,88.434,88.424,88.429,12800000.0
2007-05-28 13:03:00,88.418,88.428,88.41,88.41,12800000.0
2007-05-28 13:04:00,88.412,88.412,88.402,88.404,16000000.0
2007-05-28 13:05:00,88.403,88.403,88.388,88.388,13200000.0
2007-05-28 13:06:00,88.381,88.388,88.369,88.388,17600000.0
2007-05-28 13:08:00,88.343,88.343,88.34,88.34,32000000.0
2007-05-28 13:09:00,88.392,88.4,88.392,88.4,28200000.0
2007-05-28 13:10:00,88.403,88.41,88.401,88.405,32000000.0
2007-05-28 13:11:00,88.402,88.402,88.395,88.395,19200000.0
2007-05-28 13:12:00,88.399,88.409,88.396,88.396,16000000.0
2007-05-28 13:13:00,88.399,88.403,88.399,88.402,11200000.0
2007-05-28 13:14:00,88.405,88.405,88.389,88.391,11200000.0
2007-05-28 13:15:00,88.385,88.389,88.384,88.387,11200000.0
2007-05-28 13:16:00,88.384,88.395,88.384,88.395,25600000.0
2007-05-28 13:17:00,88.397,88.404,88.394,88.403,12800000.0
2007-05-28 13:18:00,88.368,88.37,88.367,88.368,56000000.0
2007-05-28 13:20:00,88.4,88.4,88.383,88.387,12800000.0
2007-05-28 13:21:00,88.387,88.395,88.386,88.393,56000000.0
2007-05-28 13:22:00,88.405,88.405,88.372,88.372,11200000.0
2007-05-28 13:23:00,88.402,88.407,88.397,88.407,12800000.0
2007-05-28 13:24:00,88.413,88.413,88.403,88.403,14400000.0
2007-05-28 13:25:00,88.42,88.43,88.42,88.43,24000000.0
2007-05-28 13:26:00,88.403,88.403,88.392,88.392,24000000.0
2007-05-28 13:27:00,88.407,88.424,88.404,88.424,40000000.0
2007-05-28 13:28:00,88.423,88.431,88.41,88.42,20800000.0
2007-05-28 13:29:00,88.438,88.442,88.435,88.438,22400000.0
2007-05-28 13:30:00,88.429,88.431,88.42,88.423,36800000.0
2007-05-28 13:31:00,88.401,88.416,88.4,88.416,11200000.0
2007-05-28 13:32:00,88.409,88.426,88.406,88.418,17600000.0
2007-05-28 13:33:00,88.405,88.426,88.405,88.426,12800000.0
2007-05-28 13:34:00,88.418,88.426,88.414,88.414,12800000.0
2007-05-28 13:35:00,88.414,88.414,88.39,88.396,12800000.0
2007-05-28 13:36:00,88.39,88.39,88.378,88.381,48000000.0
2007-05-28 13:37:00,88.378,88.389,88.374,88.389,24000000.0
2007-05-28 13:38:00,88.393,88.397,88.389,88.397,28800000.0
2007-05-28 13:39:00,88.403,88.403,88.394,88.396,25600000.0
2007-05-28 13:40:00,88.391,88.4,88.391,88.397,12800000.0
2007-05-28 13:41:00,88.398,88.403,88.397,88.397,16000000.0
2007-05-28 13:42:00,88.395,88.4,88.382,88.4,12800000.0
2007-05-28 13:43:00,88.394,88.399,88.386,88.386,25000000.0
2007-05-28 13:44:00,88.398,88.399,88.381,88.399,28200000.0
2007-05-28 13:45:00,88.388,88.404,88.383,88.403,12800000.0
2007-05-28 13:46:00,88.391,88.4,88.375,88.4,14400000.0
2007-05-28 13:47:00,88.389,88.399,88.389,88.396,27200000.0
2007-05-28 13:48:00,88.391,88.396,88.383,88.383,14400000.0
2007-05-28 13:49:00,88.4,88.4,88.391,88.396,33600000.0
2007-05-28 13:50:00,88.4,88.434,88.4,88.409,33600000.0
2007-05-28 13:51:00,88.39,88.394,88.386,88.389,16000000.0
2007-05-28 13:52:00,88.399,88.405,88.395,88.402,40000000.0
2007-05-28 13:53:00,88.421,88.429,88.419,88.428,36800000.0
2007-05-28 13:54:00,88.41,88.427,88.407,88.415,24000000.0
2007-05-28 13:55:00,88.415,88.423,88.415,88.42,11200000.0
2007-05-28 13:56:00,88.423,88.431,88.423,88.431,14400000.0
2007-05-28 13:57:00,88.424,88.424,88.419,88.42,14400000.0
2007-05-28 13:58:00,88.413,88.415,88.392,88.413,32000000.0
2007-05-28 13:59:00,88.416,88.423,88.416,88.42,46800000.0
2007-05-28 14:00:00,88.432,88.435,88.413,88.429,32000000.0
2007-05-28 14:01:00,88.434,88.441,88.429,88.432,14400000.0
2007-05-28 14:02:00,88.43,88.43,88.42,88.424,27600000.0
2007-05-28 14:03:00,88.415,88.427,88.415,88.422,14400000.0
2007-05-28 14:04:00,88.416,88.416,88.403,88.403,14400000.0
2007-05-28 14:05:00,88.422,88.424,88.417,88.424,25600000.0
2007-05-28 14:06:00,88.413,88.421,88.402,88.412,17600000.0
2007-05-28 14:07:00,88.422,88.442,88.422,88.43,12800000.0
2007-05-28 14:08:00,88.422,88.422,88.414,88.42,24000000.0
2007-05-28 14:09:00,88.416,88.428,88.409,88.416,10600000.0
2007-05-28 14:10:00,88.417,88.417,88.393,88.393,17000000.0
2007-05-28 14:11:00,88.402,88.41,88.396,88.4,12800000.0
2007-05-28 14:12:00,88.409,88.409,88.391,88.391,12800000.0
2007-05-28 14:14:00,88.388,88.393,88.38,88.382,20800000.0
2007-05-28 14:15:00,88.378,88.383,88.368,88.373,33600000.0
2007-05-28 14:16:00,88.383,88.387,88.378,88.383,27200000.0
2007-05-28 14:17:00,88.372,88.376,88.367,88.367,11200000.0
2007-05-28 14:18:00,88.38,88.402,88.38,88.399,16000000.0
2007-05-28 14:19:00,88.382,88.393,88.381,88.381,40000000.0
2007-05-28 14:20:00,88.398,88.398,88.384,88.384,13800000.0
2007-05-28 14:21:00,88.389,88.399,88.385,88.392,33600000.0
2007-05-28 14:22:00,88.379,88.386,88.379,88.38,14400000.0
2007-05-28 14:23:00,88.396,88.396,88.382,88.389,17600000.0
2007-05-28 14:24:00,88.381,88.39,88.381,88.384,36800000.0
2007-05-28 14:25:00,88.377,88.377,88.372,88.372,12800000.0
2007-05-28 14:26:00,88.388,88.389,88.377,88.388,19200000.0
2007-05-28 14:27:00,88.398,88.398,88.386,88.393,11200000.0
2007-05-28 14:28:00,88.378,88.378,88.362,88.362,11200000.0
2007-05-28 14:29:00,88.371,88.38,88.371,88.38,12800000.0
2007-05-28 14:30:00,88.373,88.405,88.293,88.376,11200000.0
2007-05-28 14:31:00,88.378,88.381,88.286,88.377,16000000.0
2007-05-28 14:32:00,88.37,88.371,88.361,88.361,12800000.0
2007-05-28 14:33:00,88.362,88.372,88.362,88.372,17600000.0
2007-05-28 14:34:00,88.362,88.365,88.347,88.347,17600000.0
2007-05-28 14:35:00,88.361,88.361,88.348,88.348,11200000.0
2007-05-28 14:36:00,88.355,88.378,88.355,88.378,12800000.0
2007-05-28 14:37:00,88.354,88.367,88.35,88.35,14400000.0
2007-05-28 14:38:00,88.366,88.388,88.366,88.388,11200000.0
2007-05-28 14:39:00,88.354,88.361,88.347,88.354,17600000.0
2007-05-28 14:40:00,88.353,88.378,88.353,88.378,16000000.0
2007-05-28 14:41:00,88.354,88.369,88.351,88.365,10600000.0
2007-05-28 14:42:00,88.373,88.373,88.354,88.354,12800000.0
2007-05-28 14:43:00,88.387,88.387,88.367,88.368,17600000.0
2007-05-28 14:44:00,88.373,88.379,88.363,88.379,12800000.0
2007-05-28 14:45:00,88.351,88.371,88.351,88.371,12800000.0
2007-05-28 14:46:00,88.375,88.401,88.375,88.401,17600000.0
2007-05-28 14:47:00,88.405,88.412,88.405,88.41,12800000.0
2007-05-28 14:48:00,88.382,88.392,88.375,88.388,11200000.0
2007-05-28 14:49:00,88.391,88.417,88.391,88.407,16000000.0
2007-05-28 14:50:00,88.403,88.405,88.397,88.402,12800000.0
2007-05-28 14:51:00,88.399,88.406,88.399,88.404,17600000.0
2007-05-28 14:52:00,88.381,88.397,88.381,88.393,14400000.0
2007-05-28 14:53:00,88.402,88.402,88.392,88.396,11200000.0
2007-05-28 14:54:00,88.371,88.379,88.363,88.379,13200000.0
2007-05-28 14:55:00,88.375,88.384,88.37,88.37,11200000.0
2007-05-28 14:56:00,88.379,88.384,88.37,88.378,9600000.0
2007-05-28 14:57:00,88.387,88.387,88.374,88.375,12800000.0
2007-05-28 14:58:00,88.388,88.401,88.383,88.389,14400000.0
2007-05-28 14:59:00,88.385,88.385,88.375,88.379,12800000.0
2007-05-28 15:00:00,88.374,88.403,88.374,88.387,16000000.0
2007-05-28 15:01:00,88.372,88.386,88.37,88.37,17600000.0
2007-05-28 15:02:00,88.377,88.403,88.377,88.401,11200000.0
2007-05-28 15:03:00,88.396,88.405,88.396,88.404,11200000.0
2007-05-28 15:04:00,88.389,88.398,88.387,88.398,16000000.0
2007-05-28 15:05:00,88.394,88.398,88.386,88.387,12800000.0
2007-05-28 15:06:00,88.388,88.388,88.374,88.375,11200000.0
2007-05-28 15:07:00,88.402,88.405,88.395,88.405,11200000.0
2007-05-28 15:08:00,88.401,88.407,88.401,88.407,11200000.0
2007-05-28 15:09:00,88.392,88.399,88.388,88.394,14400000.0
2007-05-28 15:10:00,88.405,88.411,88.4,88.411,16000000.0
2007-05-28 15:11:00,88.395,88.395,88.385,88.385,13200000.0
2007-05-28 15:12:00,88.377,88.385,88.36,88.385,12800000.0
2007-05-28 15:13:00,88.376,88.387,88.376,88.379,12800000.0
2007-05-28 15:14:00,88.392,88.392,88.38,88.384,16000000.0
2007-05-28 15:15:00,88.388,88.388,88.37,88.38,17600000.0
2007-05-28 15:16:00,88.398,88.398,88.384,88.384,12800000.0
2007-05-28 15:17:00,88.376,88.376,88.355,88.365,14400000.0
2007-05-28 15:18:00,88.363,88.372,88.363,88.366,12800000.0
2007-05-28 15:19:00,88.365,88.365,88.346,88.36,16000000.0
2007-05-28 15:20:00,88.358,88.358,88.346,88.346,16000000.0
2007-05-28 15:21:00,88.351,88.351,88.259,88.345,17600000.0
2007-05-28 15:22:00,88.343,88.356,88.33,88.349,11200000.0
2007-05-28 15:23:00,88.356,88.359,88.351,88.351,11200000.0
2007-05-28 15:24:00,88.355,88.363,88.347,88.362,10600000.0
2007-05-28 15:25:00,88.358,88.358,88.347,88.347,12800000.0
2007-05-28 15:26:00,88.338,88.353,88.338,88.345,13800000.0
2007-05-28 15:27:00,88.349,88.352,88.34,88.343,12800000.0
2007-05-28 15:28:00,88.351,88.359,88.342,88.35,13200000.0
2007-05-28 15:29:00,88.346,88.351,88.339,88.339,17600000.0
2007-05-28 15:30:00,88.356,88.367,88.341,88.341,17600000.0
2007-05-28 15:31:00,88.357,88.358,88.342,88.347,12800000.0
2007-05-28 15:32:00,88.352,88.359,88.351,88.358,11200000.0
2007-05-28 15:33:00,88.355,88.355,88.339,88.339,11200000.0
2007-05-28 15:34:00,88.347,88.347,88.337,88.342,11200000.0
2007-05-28 15:35:00,88.345,88.353,88.345,88.35,12800000.0
2007-05-28 15:36:00,88.359,88.359,88.348,88.351,14400000.0
2007-05-28 15:37:00,88.35,88.35,88.34,88.343,16000000.0
2007-05-28 15:38:00,88.352,88.354,88.329,88.329,11200000.0
2007-05-28 15:39:00,88.333,88.35,88.331,88.35,14400000.0
2007-05-28 15:40:00,88.376,88.387,88.356,88.362,12800000.0
2007-05-28 15:41:00,88.346,88.357,88.346,88.346,16000000.0
2007-05-28 15:42:00,88.354,88.361,88.295,88.361,17600000.0
2007-05-28 15:43:00,88.387,88.397,88.383,88.384,12800000.0
2007-05-28 15:44:00,88.4,88.403,88.4,88.402,12800000.0
2007-05-28 15:45:00,88.407,88.407,88.399,88.407,12800000.0
2007-05-28 15:46:00,88.37,88.375,88.365,88.372,11200000.0
2007-05-28 15:47:00,88.405,88.408,88.403,88.407,11200000.0
2007-05-28 15:48:00,88.402,88.405,88.386,88.386,12800000.0
2007-05-28 15:49:00,88.376,88.386,88.372,88.386,11200000.0
2007-05-28 15:50:00,88.391,88.398,88.388,88.398,14800000.0
2007-05-28 15:51:00,88.398,88.399,88.387,88.392,11200000.0
2007-05-28 15:52:00,88.403,88.403,88.395,88.4,11200000.0
2007-05-28 15:53:00,88.395,88.403,88.395,88.402,12800000.0
2007-05-28 15:54:00,88.392,88.396,88.388,88.393,17600000.0
2007-05-28 15:55:00,88.399,88.399,88.384,88.394,17600000.0
2007-05-28 15:56:00,88.397,88.399,88.389,88.395,11200000.0
2007-05-28 15:57:00,88.379,88.405,88.379,88.397,14400000.0
2007-05-28 15:58:00,88.4,88.412,88.393,88.393,11200000.0
2007-05-28 15:59:00,88.396,88.424,88.396,88.424,11200000.0
2007-05-28 16:00:00,88.414,88.437,88.412,88.419,11200000.0
2007-05-28 16:01:00,88.401,88.416,88.401,88.405,11200000.0
2007-05-28 16:02:00,88.417,88.417,88.4,88.406,13200000.0
2007-05-28 16:03:00,88.42,88.425,88.417,88.417,12800000.0
2007-05-28 16:04:00,88.395,88.411,88.325,88.411,11200000.0
2007-05-28 16:05:00,88.415,88.415,88.403,88.407,14400000.0
2007-05-28 16:06:00,88.387,88.391,88.377,88.39,16000000.0
2007-05-28 16:07:00,88.401,88.402,88.395,88.4,11200000.0
2007-05-28 16:08:00,88.379,88.387,88.379,88.38,11200000.0
2007-05-28 16:09:00,88.397,88.397,88.385,88.387,12800000.0
2007-05-28 16:10:00,88.395,88.407,88.387,88.387,12800000.0
2007-05-28 16:11:00,88.388,88.391,88.376,88.39,11200000.0
2007-05-28 16:12:00,88.385,88.388,88.366,88.381,17600000.0
2007-05-28 16:13:00,88.384,88.384,88.373,88.379,10600000.0
2007-05-28 16:14:00,88.37,88.379,88.368,88.378,14400000.0
2007-05-28 16:15:00,88.376,88.378,88.371,88.375,10600000.0
2007-05-28 16:16:00,88.374,88.386,88.365,88.386,11200000.0
2007-05-28 16:17:00,88.38,88.38,88.362,88.373,17600000.0
2007-05-28 16:18:00,88.37,88.388,88.367,88.388,16000000.0
2007-05-28 16:19:00,88.381,88.382,88.373,88.373,11200000.0
2007-05-28 16:20:00,88.376,88.385,88.368,88.385,11200000.0
2007-05-28 16:21:00,88.381,88.381,88.367,88.367,10600000.0
2007-05-28 16:22:00,88.346,88.36,88.346,88.36,11200000.0
2007-05-28 16:23:00,88.371,88.371,88.329,88.329,12800000.0
2007-05-28 16:24:00,88.303,88.31,88.298,88.307,11200000.0
2007-05-28 16:25:00,88.322,88.346,88.322,88.34,13200000.0
2007-05-28 16:26:00,88.344,88.363,88.344,88.363,12800000.0
2007-05-28 16:27:00,88.338,88.338,88.316,88.316,17600000.0
2007-05-28 16:28:00,88.315,88.351,88.315,88.351,11200000.0
2007-05-28 16:29:00,88.294,88.31,88.294,88.304,14400000.0
2007-05-28 16:30:00,88.328,88.343,88.321,88.343,14400000.0
2007-05-28 16:31:00,88.345,88.345,88.333,88.333,14400000.0
2007-05-28 16:32:00,88.335,88.354,88.335,88.354,11200000.0
2007-05-28 16:33:00,88.359,88.364,88.357,88.363,14400000.0
2007-05-28 16:34:00,88.339,88.364,88.339,88.347,17000000.0
2007-05-28 16:35:00,88.355,88.38,88.353,88.38,12800000.0
2007-05-28 16:36:00,88.385,88.405,88.384,88.386,11200000.0
2007-05-28 16:37:00,88.391,88.4,88.387,88.399,12800000.0
2007-05-28 16:38:00,88.398,88.398,88.36,88.36,14400000.0
2007-05-28 16:39:00,88.354,88.373,88.354,88.373,12800000.0
2007-05-28 16:40:00,88.363,88.363,88.354,88.355,17600000.0
2007-05-28 16:41:00,88.365,88.365,88.348,88.357,13200000.0
2007-05-28 16:42:00,88.36,88.365,88.35,88.365,11200000.0
2007-05-28 16:43:00,88.37,88.38,88.37,88.38,11200000.0
2007-05-28 16:44:00,88.357,88.357,88.308,88.308,11200000.0
2007-05-28 16:45:00,88.321,88.328,88.321,88.327,11200000.0
2007-05-28 16:46:00,88.311,88.319,88.3,88.311,14400000.0
2007-05-28 16:47:00,88.323,88.341,88.323,88.325,17600000.0
2007-05-28 16:48:00,88.327,88.337,88.325,88.337,11200000.0
2007-05-28 16:49:00,88.331,88.334,88.324,88.33,12800000.0
2007-05-28 16:50:00,88.328,88.328,88.312,88.312,17600000.0
2007-05-28 16:51:00,88.321,88.321,88.257,88.257,11200000.0
2007-05-28 16:52:00,88.33,88.331,88.311,88.325,17600000.0
2007-05-28 16:53:00,88.327,88.332,88.321,88.332,17600000.0
2007-05-28 16:54:00,88.339,88.342,88.312,88.312,17600000.0
2007-05-28 16:55:00,88.325,88.328,88.32,88.326,14400000.0
2007-05-28 16:56:00,88.324,88.329,88.317,88.327,12800000.0
2007-05-28 16:57:00,88.325,88.333,88.324,88.331,16000000.0
2007-05-28 16:58:00,88.338,88.347,88.335,88.335,12800000.0
2007-05-28 16:59:00,88.344,88.352,88.337,88.337,12800000.0
2007-05-28 17:00:00,88.337,88.347,88.337,88.344,11200000.0
2007-05-28 17:01:00,88.344,88.347,88.254,88.341,12800000.0
2007-05-28 17:02:00,88.337,88.338,88.329,88.337,16000000.0
2007-05-28 17:03:00,88.34,88.348,88.339,88.347,17600000.0
2007-05-28 17:04:00,88.333,88.341,88.325,88.339,11200000.0
2007-05-28 17:05:00,88.363,88.368,88.356,88.364,17600000.0
2007-05-28 17:06:00,88.35,88.381,88.327,88.381,11200000.0
2007-05-28 17:07:00,88.385,88.392,88.38,88.392,11200000.0
2007-05-28 17:08:00,88.359,88.385,88.359,88.38,17600000.0
2007-05-28 17:09:00,88.36,88.388,88.36,88.388,16000000.0
2007-05-28 17:10:00,88.365,88.369,88.361,88.361,11200000.0
2007-05-28 17:11:00,88.381,88.381,88.37,88.375,12800000.0
2007-05-28 17:12:00,88.354,88.354,88.324,88.335,12800000.0
2007-05-28 17:13:00,88.35,88.35,88.35,88.35,12800000.0
2007-05-28 17:14:00,88.327,88.327,88.309,88.313,12800000.0
2007-05-28 17:15:00,88.35,88.35,88.35,88.35,11200000.0
2007-05-28 17:16:00,88.331,88.331,88.317,88.318,11200000.0
2007-05-28 17:17:00,88.348,88.348,88.327,88.328,11200000.0
2007-05-28 17:18:00,88.34,88.343,88.335,88.335,12800000.0
2007-05-28 17:19:00,88.322,88.333,88.322,88.329,16000000.0
2007-05-28 17:20:00,88.367,88.367,88.334,88.335,11200000.0
2007-05-28 17:21:00,88.332,88.332,88.317,88.33,12800000.0
2007-05-28 17:22:00,88.337,88.348,88.26,88.348,11200000.0
2007-05-28 17:23:00,88.335,88.335,88.326,88.326,11200000.0
2007-05-28 17:24:00,88.34,88.34,88.329,88.33,11200000.0
2007-05-28 17:25:00,88.33,88.333,88.327,88.33,11200000.0
2007-05-28 17:26:00,88.328,88.334,88.328,88.33,11200000.0
2007-05-28 17:27:00,88.332,88.336,88.329,88.329,17600000.0
2007-05-28 17:28:00,88.312,88.315,88.3,88.315,12800000.0
2007-05-28 17:29:00,88.331,88.352,88.331,88.336,12800000.0
2007-05-28 17:30:00,88.32,88.337,88.32,88.337,11200000.0
2007-05-28 17:31:00,88.328,88.375,88.328,88.375,12800000.0
2007-05-28 17:32:00,88.343,88.343,88.33,88.33,11200000.0
2007-05-28 17:33:00,88.335,88.342,88.335,88.342,9600000.0
2007-05-28 17:34:00,88.327,88.334,88.321,88.327,11200000.0
2007-05-28 17:35:00,88.33,88.33,88.325,88.325,12800000.0
2007-05-28 17:36:00,88.351,88.351,88.34,88.345,11200000.0
2007-05-28 17:37:00,88.337,88.348,88.337,88.348,10600000.0
2007-05-28 17:38:00,88.349,88.349,88.326,88.326,16000000.0
2007-05-28 17:39:00,88.323,88.335,88.317,88.335,17600000.0
2007-05-28 17:40:00,88.34,88.34,88.328,88.329,11200000.0
2007-05-28 17:41:00,88.331,88.336,88.314,88.333,11200000.0
2007-05-28 17:42:00,88.331,88.333,88.324,88.329,11200000.0
2007-05-28 17:43:00,88.328,88.335,88.327,88.335,12800000.0
2007-05-28 17:44:00,88.328,88.333,88.317,88.317,12800000.0
2007-05-28 17:45:00,88.322,88.327,88.321,88.326,11200000.0
2007-05-28 17:46:00,88.326,88.327,88.318,88.319,12800000.0
2007-05-28 17:47:00,88.326,88.334,88.318,88.334,12800000.0
2007-05-28 17:48:00,88.3,88.302,88.293,88.298,11200000.0
2007-05-28 17:49:00,88.328,88.329,88.318,88.325,17600000.0
2007-05-28 17:50:00,88.371,88.371,88.333,88.368,12800000.0
2007-05-28 17:51:00,88.33,88.33,88.32,88.32,11200000.0
2007-05-28 17:52:00,88.328,88.328,88.302,88.302,12800000.0
2007-05-28 17:53:00,88.32,88.36,88.32,88.34,14400000.0
2007-05-28 17:54:00,88.291,88.322,88.291,88.314,14400000.0
2007-05-28 17:55:00,88.343,88.343,88.335,88.335,8000000.0
2007-05-28 17:56:00,88.29,88.295,88.28,88.29,11200000.0
2007-05-28 17:57:00,88.338,88.344,88.335,88.344,16000000.0
2007-05-28 17:58:00,88.295,88.305,88.294,88.294,13200000.0
2007-05-28 17:59:00,88.341,88.344,88.332,88.339,11200000.0
2007-05-28 18:00:00,88.33,88.335,88.325,88.329,17600000.0
2007-05-28 18:01:00,88.314,88.314,88.22,88.308,17600000.0
2007-05-28 18:02:00,88.283,88.309,88.283,88.309,17600000.0
2007-05-28 18:03:00,88.31,88.313,88.305,88.313,13800000.0
2007-05-28 18:04:00,88.278,88.283,88.277,88.279,11200000.0
2007-05-28 18:05:00,88.3,88.301,88.29,88.298,11200000.0
2007-05-28 18:06:00,88.321,88.334,88.321,88.324,12800000.0
2007-05-28 18:07:00,88.32,88.323,88.31,88.32,10600000.0
2007-05-28 18:08:00,88.332,88.335,88.327,88.327,16000000.0
2007-05-28 18:09:00,88.32,88.34,88.32,88.34,12200000.0
2007-05-28 18:10:00,88.322,88.322,88.309,88.312,12200000.0
2007-05-28 18:11:00,88.37,88.37,88.333,88.333,11200000.0
2007-05-28 18:12:00,88.317,88.324,88.315,88.321,12800000.0
2007-05-28 18:13:00,88.313,88.313,88.303,88.313,11200000.0
2007-05-28 18:14:00,88.311,88.311,88.285,88.31,12800000.0
2007-05-28 18:15:00,88.305,88.316,88.302,88.302,12800000.0
2007-05-28 18:16:00,88.318,88.329,88.318,88.329,12800000.0
2007-05-28 18:17:00,88.32,88.32,88.32,88.32,11200000.0
2007-05-28 18:18:00,88.34,88.343,88.34,88.34,11200000.0
2007-05-28 18:19:00,88.34,88.34,88.34,88.34,12800000.0
2007-05-28 18:20:00,88.316,88.341,88.316,88.341,12800000.0
2007-05-28 18:21:00,88.335,88.34,88.328,88.333,11200000.0
2007-05-28 18:22:00,88.341,88.347,88.283,88.347,16000000.0
2007-05-28 18:23:00,88.339,88.353,88.339,88.347,16000000.0
2007-05-28 18:24:00,88.347,88.347,88.335,88.335,12800000.0
2007-05-28 18:25:00,88.341,88.347,88.339,88.347,11200000.0
2007-05-28 18:26:00,88.341,88.345,88.327,88.345,12800000.0
2007-05-28 18:27:00,88.33,88.355,88.329,88.329,14400000.0
2007-05-28 18:28:00,88.325,88.345,88.325,88.333,12800000.0
2007-05-28 18:29:00,88.353,88.353,88.338,88.338,12800000.0
2007-05-28 18:30:00,88.351,88.379,88.351,88.366,11200000.0
2007-05-28 18:31:00,88.335,88.351,88.333,88.351,12800000.0
2007-05-28 18:32:00,88.342,88.354,88.34,88.34,10600000.0
2007-05-28 18:34:00,88.33,88.341,88.33,88.337,12800000.0
2007-05-28 18:35:00,88.331,88.34,88.324,88.335,12800000.0
2007-05-28 18:36:00,88.347,88.347,88.323,88.34,12800000.0
2007-05-28 18:37:00,88.335,88.35,88.333,88.35,17600000.0
2007-05-28 18:38:00,88.333,88.349,88.333,88.349,11200000.0
2007-05-28 18:39:00,88.35,88.351,88.333,88.351,16000000.0
2007-05-28 18:40:00,88.338,88.391,88.338,88.39,12800000.0
2007-05-28 18:41:00,88.355,88.355,88.348,88.35,14400000.0
2007-05-28 18:42:00,88.349,88.38,88.349,88.355,11200000.0
2007-05-28 18:43:00,88.336,88.352,88.336,88.347,12800000.0
2007-05-28 18:44:00,88.34,88.35,88.336,88.346,11200000.0
2007-05-28 18:45:00,88.348,88.348,88.333,88.334,11200000.0
2007-05-28 18:46:00,88.345,88.35,88.341,88.348,11200000.0
2007-05-28 18:47:00,88.336,88.355,88.336,88.34,12800000.0
2007-05-28 18:48:00,88.336,88.35,88.334,88.35,12800000.0
2007-05-28 18:49:00,88.349,88.36,88.349,88.36,12800000.0
2007-05-28 18:50:00,88.355,88.355,88.325,88.325,17600000.0
2007-05-28 18:51:00,88.325,88.329,88.322,88.324,12800000.0
2007-05-28 18:52:00,88.33,88.335,88.327,88.334,12800000.0
2007-05-28 18:53:00,88.314,88.329,88.305,88.329,12800000.0
2007-05-28 18:54:00,88.345,88.345,88.312,88.312,11200000.0
2007-05-28 18:55:00,88.337,88.348,88.336,88.344,11200000.0
2007-05-28 18:56:00,88.347,88.388,88.347,88.388,16000000.0
2007-05-28 18:57:00,88.331,88.333,88.32,88.328,11200000.0
2007-05-28 18:58:00,88.337,88.337,88.322,88.325,11200000.0
2007-05-28 18:59:00,88.36,88.37,88.35,88.36,12800000.0
2007-05-28 19:00:00,88.32,88.321,88.315,88.315,12800000.0
2007-05-28 19:01:00,88.315,88.323,88.315,88.321,9600000.0
2007-05-28 19:02:00,88.322,88.322,88.302,88.302,11200000.0
2007-05-28 19:04:00,88.3,88.313,88.3,88.31,16000000.0
2007-05-28 19:05:00,88.309,88.315,88.308,88.308,14400000.0
2007-05-28 19:06:00,88.327,88.333,88.325,88.333,16000000.0
2007-05-28 19:07:00,88.308,88.32,88.304,88.32,11200000.0
2007-05-28 19:08:00,88.323,88.323,88.312,88.317,17600000.0
2007-05-28 19:09:00,88.355,88.362,88.352,88.359,12800000.0
2007-05-28 19:10:00,88.317,88.322,88.312,88.318,17600000.0
2007-05-28 19:11:00,88.34,88.345,88.34,88.345,12800000.0
2007-05-28 19:12:00,88.355,88.355,88.322,88.33,11200000.0
2007-05-28 19:13:00,88.34,88.349,88.336,88.349,11200000.0
2007-05-28 19:14:00,88.308,88.324,88.308,88.318,16000000.0
2007-05-28 19:15:00,88.311,88.324,88.308,88.324,12800000.0
2007-05-28 19:16:00,88.328,88.328,88.311,88.327,12800000.0
2007-05-28 19:17:00,88.338,88.338,88.319,88.323,12800000.0
2007-05-28 19:18:00,88.332,88.349,88.332,88.349,17000000.0
2007-05-28 19:19:00,88.335,88.343,88.335,88.343,16000000.0
2007-05-28 19:20:00,88.353,88.353,88.33,88.33,16000000.0
2007-05-28 19:21:00,88.35,88.36,88.35,88.35,11200000.0
2007-05-28 19:22:00,88.324,88.348,88.324,88.348,11200000.0
2007-05-28 19:23:00,88.35,88.35,88.34,88.35,17600000.0
2007-05-28 19:24:00,88.317,88.324,88.312,88.323,17600000.0
2007-05-28 19:25:00,88.347,88.349,88.342,88.348,17600000.0
2007-05-28 19:26:00,88.317,88.323,88.317,88.323,11200000.0
2007-05-28 19:27:00,88.34,88.35,88.34,88.35,12800000.0
2007-05-28 19:28:00,88.32,88.323,88.312,88.312,12800000.0
2007-05-28 19:30:00,88.353,88.356,88.35,88.356,14400000.0
2007-05-28 19:31:00,88.358,88.359,88.336,88.354,11200000.0
2007-05-28 19:32:00,88.345,88.354,88.334,88.334,12800000.0
2007-05-28 19:34:00,88.347,88.347,88.331,88.331,12800000.0
2007-05-28 19:35:00,88.334,88.34,88.333,88.339,17600000.0
2007-05-28 19:36:00,88.326,88.329,88.322,88.322,11200000.0
2007-05-28 19:37:00,88.327,88.338,88.327,88.337,11200000.0
2007-05-28 19:38:00,88.3,88.315,88.3,88.31,17600000.0
2007-05-28 19:39:00,88.36,88.36,88.35,88.35,13800000.0
2007-05-28 19:40:00,88.305,88.315,88.3,88.309,13800000.0
2007-05-28 19:41:00,88.35,88.35,88.35,88.35,12800000.0
2007-05-28 19:42:00,88.332,88.333,88.325,88.332,12800000.0
2007-05-28 19:43:00,88.34,88.342,88.325,88.342,11200000.0
2007-05-28 19:44:00,88.242,88.334,88.242,88.334,16000000.0
2007-05-28 19:45:00,88.35,88.35,88.35,88.35,11200000.0
2007-05-28 19:46:00,88.327,88.333,88.325,88.33,11200000.0
2007-05-28 19:47:00,88.328,88.332,88.32,88.32,16000000.0
2007-05-28 19:48:00,88.339,88.344,88.334,88.336,11200000.0
2007-05-28 19:49:00,88.35,88.36,88.35,88.36,12800000.0
2007-05-28 19:50:00,88.31,88.325,88.31,88.323,12800000.0
2007-05-28 19:51:00,88.35,88.35,88.35,88.35,11200000.0
2007-05-28 19:52:00,88.358,88.362,88.351,88.362,11200000.0
2007-05-28 19:53:00,88.355,88.359,88.341,88.351,12800000.0
2007-05-28 19:54:00,88.361,88.368,88.36,88.362,14400000.0
2007-05-28 19:55:00,88.37,88.37,88.36,88.37,11200000.0
2007-05-28 19:56:00,88.357,88.357,88.345,88.345,11200000.0
2007-05-28 19:58:00,88.337,88.343,88.333,88.338,14400000.0
2007-05-28 20:00:00,88.34,88.343,88.338,88.338,12800000.0
2007-05-28 20:01:00,88.371,88.371,88.359,88.364,11200000.0
2007-05-28 20:02:00,88.33,88.33,88.32,88.32,11200000.0
2007-05-28 20:03:00,88.35,88.37,88.35,88.37,12800000.0
2007-05-28 20:04:00,88.346,88.366,88.346,88.366,12800000.0
2007-05-28 20:05:00,88.358,88.367,88.358,88.367,12800000.0
2007-05-28 20:06:00,88.359,88.359,88.342,88.343,12800000.0
2007-05-28 20:07:00,88.358,88.36,88.352,88.359,17600000.0
2007-05-28 20:08:00,88.365,88.374,88.359,88.363,12800000.0
2007-05-28 20:09:00,88.36,88.36,88.35,88.35,17600000.0
2007-05-28 20:10:00,88.362,88.362,88.348,88.349,17600000.0
2007-05-28 20:11:00,88.347,88.358,88.347,88.358,14400000.0
2007-05-28 20:12:00,88.339,88.351,88.337,88.349,14400000.0
2007-05-28 20:13:00,88.352,88.359,88.352,88.358,11600000.0
2007-05-28 20:14:00,88.36,88.36,88.344,88.344,11200000.0
2007-05-28 20:15:00,88.36,88.36,88.35,88.36,12800000.0
2007-05-28 20:16:00,88.337,88.343,88.335,88.34,12800000.0
2007-05-28 20:18:00,88.35,88.35,88.336,88.341,12800000.0
2007-05-28 20:19:00,88.36,88.362,88.357,88.36,11200000.0
2007-05-28 20:20:00,88.342,88.343,88.337,88.34,11200000.0
2007-05-28 20:21:00,88.37,88.37,88.37,88.37,11200000.0
2007-05-28 20:22:00,88.342,88.357,88.342,88.357,11200000.0
2007-05-28 20:23:00,88.36,88.36,88.36,88.36,16000000.0
2007-05-28 20:24:00,88.342,88.345,88.335,88.338,16000000.0
2007-05-28 20:25:00,88.349,88.359,88.349,88.359,12800000.0
2007-05-28 20:26:00,88.359,88.369,88.359,88.369,6400000.0
2007-05-28 20:27:00,88.362,88.37,88.362,88.365,17600000.0
2007-05-28 20:28:00,88.368,88.374,88.362,88.362,17600000.0
2007-05-28 20:29:00,88.367,88.368,88.359,88.364,11200000.0
2007-05-28 20:30:00,88.354,88.368,88.349,88.368,11200000.0
2007-05-28 20:31:00,88.375,88.391,88.375,88.389,14400000.0
2007-05-28 20:32:00,88.383,88.383,88.377,88.377,16000000.0
2007-05-28 20:33:00,88.378,88.378,88.36,88.361,16000000.0
2007-05-28 20:34:00,88.343,88.343,88.328,88.34,16000000.0
2007-05-28 20:35:00,88.38,88.38,88.36,88.37,11200000.0
2007-05-28 20:36:00,88.34,88.343,88.34,88.343,11200000.0
2007-05-28 20:37:00,88.367,88.373,88.364,88.37,17600000.0
2007-05-28 20:38:00,88.366,88.37,88.361,88.37,12800000.0
2007-05-28 20:39:00,88.39,88.39,88.39,88.39,12800000.0
2007-05-28 20:40:00,88.35,88.353,88.345,88.353,12800000.0
2007-05-28 20:42:00,88.371,88.371,88.368,88.368,3200000.0
2007-05-28 20:43:00,88.36,88.36,88.348,88.348,11200000.0
2007-05-28 20:44:00,88.338,88.345,88.338,88.34,11200000.0
2007-05-28 20:45:00,88.37,88.38,88.37,88.37,12800000.0
2007-05-28 20:46:00,88.358,88.362,88.358,88.36,12800000.0
2007-05-28 20:47:00,88.347,88.353,88.287,88.345,11200000.0
2007-05-28 20:48:00,88.357,88.363,88.355,88.363,12200000.0
2007-05-28 20:49:00,88.39,88.39,88.37,88.37,12800000.0
2007-05-28 20:50:00,88.41,88.413,88.408,88.41,12800000.0
2007-05-28 20:51:00,88.356,88.371,88.356,88.367,16000000.0
2007-05-28 20:52:00,88.383,88.39,88.383,88.384,11200000.0
2007-05-28 20:53:00,88.378,88.381,88.369,88.381,12800000.0
2007-05-28 20:54:00,88.382,88.393,88.371,88.393,11200000.0
2007-05-28 20:55:00,88.386,88.389,88.384,88.385,12800000.0
2007-05-28 20:56:00,88.399,88.402,88.387,88.387,12800000.0
2007-05-28 20:57:00,88.385,88.391,88.385,88.391,12800000.0
2007-05-28 20:58:00,88.385,88.386,88.373,88.38,17600000.0
2007-05-28 20:59:00,88.391,88.391,88.381,88.385,16000000.0
2007-05-28 21:00:00,88.392,88.394,88.375,88.382,12800000.0
2007-05-28 21:01:00,88.373,88.378,88.372,88.374,12800000.0
2007-05-28 21:02:00,88.372,88.372,88.36,88.365,14400000.0
2007-05-28 21:03:00,88.373,88.373,88.37,88.372,11200000.0
2007-05-28 21:04:00,88.364,88.368,88.352,88.368,11200000.0
2007-05-28 21:05:00,88.386,88.394,88.383,88.394,14400000.0
2007-05-28 21:06:00,88.364,88.365,88.355,88.361,17600000.0
2007-05-28 21:08:00,88.37,88.375,88.368,88.37,12800000.0
2007-05-28 21:09:00,88.39,88.39,88.376,88.376,14400000.0
2007-05-28 21:10:00,88.364,88.364,88.353,88.353,9600000.0
2007-05-28 21:11:00,88.4,88.4,88.4,88.4,12800000.0
2007-05-28 21:12:00,88.332,88.332,88.325,88.33,12800000.0
2007-05-28 21:14:00,88.363,88.371,88.357,88.371,17600000.0
2007-05-28 21:16:00,88.372,88.384,88.365,88.37,12800000.0
2007-05-28 21:17:00,88.386,88.394,88.383,88.394,12800000.0
2007-05-28 21:18:00,88.395,88.395,88.378,88.378,12800000.0
2007-05-28 21:19:00,88.4,88.4,88.4,88.4,4800000.0
2007-05-28 21:20:00,88.372,88.375,88.358,88.375,4800000.0
2007-05-28 21:21:00,88.393,88.393,88.385,88.388,15400000.0
2007-05-28 21:22:00,88.37,88.373,88.368,88.373,12800000.0
2007-05-28 21:23:00,88.375,88.398,88.375,88.398,14400000.0
2007-05-28 21:24:00,88.384,88.394,88.37,88.394,12800000.0
2007-05-28 21:25:00,88.39,88.392,88.37,88.37,12800000.0
2007-05-28 21:26:00,88.38,88.389,88.372,88.385,17600000.0
2007-05-28 21:27:00,88.4,88.4,88.4,88.4,11200000.0
2007-05-28 21:28:00,88.378,88.394,88.369,88.394,11200000.0
2007-05-28 21:29:00,88.384,88.39,88.384,88.39,3200000.0
2007-05-28 21:30:00,88.393,88.393,88.382,88.382,11200000.0
2007-05-28 21:31:00,88.385,88.393,88.385,88.388,8000000.0
2007-05-28 21:32:00,88.38,88.38,88.358,88.378,8000000.0
2007-05-28 21:33:00,88.384,88.386,88.371,88.375,12800000.0
2007-05-28 21:34:00,88.382,88.383,88.363,88.38,12800000.0
2007-05-28 21:35:00,88.379,88.385,88.378,88.385,8000000.0
2007-05-28 21:36:00,88.391,88.394,88.386,88.389,17600000.0
2007-05-28 21:37:00,88.388,88.393,88.381,88.381,12800000.0
2007-05-28 21:38:00,88.367,88.384,88.367,88.384,12800000.0
2007-05-28 21:39:00,88.41,88.41,88.41,88.41,12800000.0
2007-05-28 21:40:00,88.373,88.373,88.367,88.37,12800000.0
2007-05-28 21:42:00,88.394,88.394,88.379,88.379,12800000.0
2007-05-28 21:43:00,88.388,88.395,88.387,88.388,17600000.0
2007-05-28 21:44:00,88.386,88.391,88.386,88.388,8000000.0
2007-05-28 21:45:00,88.399,88.401,88.385,88.395,13200000.0
2007-05-28 21:46:00,88.388,88.402,88.375,88.402,12800000.0
2007-05-28 21:47:00,88.393,88.394,88.38,88.394,11200000.0
2007-05-28 21:48:00,88.401,88.401,88.375,88.38,17600000.0
2007-05-28 21:49:00,88.377,88.385,88.293,88.378,11200000.0
2007-05-28 21:50:00,88.398,88.405,88.397,88.398,11200000.0
2007-05-28 21:51:00,88.4,88.407,88.399,88.4,11200000.0
2007-05-28 21:52:00,88.39,88.393,88.387,88.39,11200000.0
2007-05-28 21:54:00,88.391,88.395,88.382,88.39,14400000.0
2007-05-28 21:55:00,88.4,88.403,88.39,88.398,16000000.0
2007-05-28 21:56:00,88.39,88.395,88.39,88.393,12800000.0
2007-05-28 21:57:00,88.42,88.42,88.42,88.42,11200000.0
2007-05-28 21:58:00,88.406,88.406,88.372,88.387,11200000.0
2007-05-28 21:59:00,88.391,88.403,88.391,88.403,8000000.0
2007-05-28 22:00:00,88.383,88.398,88.365,88.398,12800000.0
2007-05-28 22:01:00,88.403,88.404,88.32,88.32,12800000.0
2007-05-28 22:02:00,88.392,88.393,88.387,88.39,12800000.0
2007-05-28 22:03:00,88.418,88.427,88.412,88.427,12800000.0
2007-05-28 22:04:00,88.426,88.461,88.401,88.401,11200000.0
2007-05-28 22:05:00,88.45,88.45,88.432,88.432,11200000.0
2007-05-28 22:06:00,88.449,88.451,88.441,88.443,17600000.0
2007-05-28 22:07:00,88.444,88.444,88.415,88.423,12800000.0
2007-05-28 22:08:00,88.418,88.42,88.41,88.416,11200000.0
2007-05-28 22:09:00,88.405,88.423,88.405,88.415,11200000.0
2007-05-28 22:10:00,88.409,88.419,88.408,88.408,17600000.0
2007-05-28 22:11:00,88.419,88.419,88.403,88.403,17600000.0
2007-05-28 22:12:00,88.411,88.414,88.408,88.41,9600000.0
2007-05-28 22:13:00,88.423,88.432,88.416,88.432,17600000.0
2007-05-28 22:14:00,88.431,88.432,88.426,88.426,16000000.0
2007-05-28 22:15:00,88.415,88.43,88.415,88.43,11200000.0
2007-05-28 22:16:00,88.422,88.433,88.422,88.433,11200000.0
2007-05-28 22:17:00,88.405,88.425,88.405,88.424,11200000.0
2007-05-28 22:18:00,88.416,88.427,88.416,88.424,12200000.0
2007-05-28 22:19:00,88.423,88.433,88.423,88.433,14400000.0
2007-05-28 22:20:00,88.423,88.436,88.42,88.428,11200000.0
2007-05-28 22:21:00,88.439,88.439,88.423,88.424,16000000.0
2007-05-28 22:22:00,88.435,88.445,88.435,88.445,11200000.0
2007-05-28 22:23:00,88.432,88.439,88.428,88.438,12800000.0
2007-05-28 22:24:00,88.439,88.439,88.41,88.424,12800000.0
2007-05-28 22:25:00,88.44,88.44,88.421,88.426,12800000.0
2007-05-28 22:26:00,88.432,88.444,88.432,88.444,9600000.0
2007-05-28 22:27:00,88.47,88.47,88.47,88.47,17600000.0
2007-05-28 22:28:00,88.435,88.435,88.425,88.425,17600000.0
2007-05-28 22:29:00,88.45,88.45,88.45,88.45,11200000.0
2007-05-28 22:30:00,88.417,88.428,88.417,88.426,11200000.0
2007-05-28 22:31:00,88.43,88.437,88.429,88.435,11200000.0
2007-05-28 22:32:00,88.425,88.437,88.423,88.423,12800000.0
2007-05-28 22:33:00,88.44,88.44,88.423,88.423,12200000.0
2007-05-28 22:34:00,88.44,88.44,88.424,88.433,12800000.0
2007-05-28 22:35:00,88.418,88.431,88.418,88.426,12200000.0
2007-05-28 22:36:00,88.426,88.439,88.426,88.433,12800000.0
2007-05-28 22:37:00,88.427,88.434,88.422,88.422,8000000.0
2007-05-28 22:38:00,88.434,88.439,88.424,88.439,12800000.0
2007-05-28 22:39:00,88.425,88.425,88.406,88.406,11200000.0
2007-05-28 22:40:00,88.413,88.442,88.413,88.436,15400000.0
2007-05-28 22:41:00,88.455,88.458,88.438,88.453,8000000.0
2007-05-28 22:42:00,88.457,88.457,88.449,88.45,11200000.0
2007-05-28 22:43:00,88.464,88.465,88.396,88.457,16000000.0
2007-05-28 22:44:00,88.458,88.462,88.438,88.452,16000000.0
2007-05-28 22:45:00,88.454,88.465,88.454,88.465,14400000.0
2007-05-28 22:46:00,88.46,88.468,88.458,88.458,12800000.0
2007-05-28 22:47:00,88.44,88.465,88.44,88.465,12800000.0
2007-05-28 22:48:00,88.445,88.464,88.445,88.459,12800000.0
2007-05-28 22:49:00,88.459,88.464,88.437,88.464,12800000.0
2007-05-28 22:50:00,88.458,88.47,88.458,88.468,17600000.0
2007-05-28 22:51:00,88.465,88.476,88.459,88.476,10600000.0
2007-05-28 22:52:00,88.458,88.474,88.454,88.454,14400000.0
2007-05-28 22:53:00,88.455,88.467,88.454,88.457,11200000.0
2007-05-28 22:54:00,88.464,88.466,88.458,88.459,11200000.0
2007-05-28 22:55:00,88.453,88.453,88.445,88.45,8000000.0
2007-05-28 22:56:00,88.485,88.495,88.48,88.488,12800000.0
2007-05-28 22:57:00,88.44,88.44,88.44,88.44,14400000.0
2007-05-28 22:58:00,88.475,88.475,88.461,88.466,14400000.0
2007-05-28 22:59:00,88.48,88.491,88.477,88.477,11200000.0
2007-05-28 23:00:00,88.487,88.488,88.481,88.485,12800000.0
2007-05-28 23:01:00,88.474,88.485,88.474,88.48,8000000.0
2007-05-28 23:02:00,88.472,88.472,88.455,88.455,6400000.0
2007-05-28 23:03:00,88.475,88.478,88.468,88.471,17600000.0
2007-05-28 23:04:00,88.463,88.463,88.46,88.463,11200000.0
2007-05-28 23:05:00,88.49,88.49,88.48,88.48,1600000.0
2007-05-28 23:06:00,88.45,88.45,88.45,88.45,1600000.0
2007-05-28 23:07:00,88.462,88.465,88.455,88.462,11200000.0
2007-05-28 23:08:00,88.457,88.457,88.362,88.45,14400000.0
2007-05-28 23:09:00,88.467,88.468,88.459,88.462,11200000.0
2007-05-28 23:10:00,88.46,88.472,88.457,88.457,11200000.0
2007-05-28 23:11:00,88.453,88.463,88.453,88.462,12800000.0
2007-05-28 23:12:00,88.464,88.474,88.462,88.469,14400000.0
2007-05-28 23:13:00,88.48,88.49,88.48,88.49,12800000.0
2007-05-28 23:14:00,88.467,88.473,88.467,88.473,12800000.0
2007-05-28 23:15:00,88.463,88.474,88.463,88.473,9600000.0
2007-05-28 23:16:00,88.463,88.465,88.458,88.465,12800000.0
2007-05-28 23:18:00,88.469,88.469,88.451,88.461,11200000.0
2007-05-28 23:19:00,88.473,88.475,88.47,88.471,11200000.0
2007-05-28 23:20:00,88.469,88.477,88.46,88.468,12800000.0
2007-05-28 23:21:00,88.459,88.468,88.459,88.461,11600000.0
2007-05-28 23:22:00,88.47,88.475,88.468,88.473,12800000.0
2007-05-28 23:23:00,88.47,88.473,88.468,88.472,12800000.0
2007-05-28 23:24:00,88.472,88.472,88.459,88.47,12800000.0
2007-05-28 23:25:00,88.467,88.467,88.462,88.462,12800000.0
2007-05-28 23:26:00,88.451,88.458,88.445,88.451,15400000.0
2007-05-28 23:27:00,88.447,88.455,88.447,88.45,8000000.0
2007-05-28 23:28:00,88.446,88.452,88.439,88.452,12800000.0
2007-05-28 23:29:00,88.446,88.45,88.441,88.441,11200000.0
2007-05-28 23:30:00,88.5,88.5,88.437,88.44,12800000.0
2007-05-28 23:31:00,88.465,88.469,88.459,88.469,11200000.0
2007-05-28 23:32:00,88.455,88.46,88.448,88.46,9600000.0
2007-05-28 23:33:00,88.453,88.458,88.452,88.452,14400000.0
2007-05-28 23:34:00,88.463,88.467,88.456,88.467,14400000.0
2007-05-28 23:35:00,88.466,88.466,88.46,88.462,12800000.0
2007-05-28 23:36:00,88.449,88.457,88.443,88.45,12800000.0
2007-05-28 23:37:00,88.451,88.453,88.438,88.442,16000000.0
2007-05-28 23:38:00,88.46,88.46,88.454,88.456,11200000.0
2007-05-28 23:39:00,88.458,88.458,88.37,88.458,11200000.0
2007-05-28 23:40:00,88.455,88.466,88.439,88.461,12800000.0
2007-05-28 23:41:00,88.458,88.468,88.458,88.46,12800000.0
2007-05-28 23:42:00,88.466,88.467,88.458,88.463,14400000.0
2007-05-28 23:43:00,88.453,88.457,88.453,88.455,11200000.0
2007-05-28 23:44:00,88.447,88.471,88.447,88.471,12800000.0
2007-05-28 23:45:00,88.456,88.475,88.456,88.475,11200000.0
2007-05-28 23:46:00,88.465,88.473,88.462,88.465,11200000.0
2007-05-28 23:47:00,88.474,88.474,88.443,88.469,11200000.0
2007-05-28 23:48:00,88.466,88.476,88.464,88.476,12800000.0
2007-05-28 23:49:00,88.488,88.488,88.469,88.47,14400000.0
2007-05-28 23:50:00,88.473,88.479,88.453,88.472,11200000.0
2007-05-28 23:51:00,88.469,88.475,88.464,88.475,11200000.0
2007-05-28 23:52:00,88.465,88.478,88.465,88.47,14400000.0
2007-05-28 23:53:00,88.472,88.482,88.462,88.469,14400000.0
2007-05-28 23:54:00,88.476,88.485,88.468,88.485,10600000.0
2007-05-28 23:55:00,88.484,88.484,88.465,88.465,12800000.0
2007-05-28 23:56:00,88.472,88.48,88.465,88.475,12800000.0
2007-05-28 23:57:00,88.449,88.467,88.449,88.458,8000000.0
2007-05-28 23:58:00,88.463,88.463,88.452,88.461,11200000.0
2007-05-28 23:59:00,88.455,88.464,88.445,88.457,14400000.0
2007-05-29 00:00:00,88.442,88.442,88.4,88.408,11600000.0
2007-05-29 00:01:00,88.394,88.402,88.386,88.392,15400000.0
2007-05-29 00:02:00,88.418,88.418,88.394,88.398,12800000.0
2007-05-29 00:03:00,88.378,88.386,88.378,88.38,12800000.0
2007-05-29 00:04:00,88.382,88.397,88.373,88.396,14400000.0
2007-05-29 00:05:00,88.399,88.399,88.388,88.391,14400000.0
2007-05-29 00:06:00,88.37,88.39,88.37,88.39,9600000.0
2007-05-29 00:07:00,88.388,88.405,88.378,88.405,14400000.0
2007-05-29 00:08:00,88.401,88.403,88.401,88.403,4800000.0
2007-05-29 00:10:00,88.396,88.404,88.387,88.402,16000000.0
2007-05-29 00:11:00,88.399,88.399,88.386,88.387,11200000.0
2007-05-29 00:12:00,88.398,88.4,88.391,88.394,11200000.0
2007-05-29 00:13:00,88.39,88.397,88.388,88.388,11200000.0
2007-05-29 00:14:00,88.384,88.392,88.382,88.386,11200000.0
2007-05-29 00:15:00,88.396,88.407,88.389,88.402,12800000.0
2007-05-29 00:16:00,88.406,88.406,88.38,88.38,11200000.0
2007-05-29 00:17:00,88.369,88.372,88.36,88.368,12800000.0
2007-05-29 00:18:00,88.365,88.378,88.364,88.378,11200000.0
2007-05-29 00:19:00,88.386,88.392,88.385,88.392,12800000.0
2007-05-29 00:20:00,88.396,88.407,88.333,88.407,14400000.0
2007-05-29 00:21:00,88.389,88.392,88.389,88.392,9600000.0
2007-05-29 00:22:00,88.395,88.395,88.373,88.391,17600000.0
2007-05-29 00:23:00,88.381,88.389,88.381,88.388,11200000.0
2007-05-29 00:24:00,88.387,88.395,88.381,88.393,17600000.0
2007-05-29 00:25:00,88.404,88.405,88.382,88.405,11200000.0
2007-05-29 00:26:00,88.387,88.392,88.383,88.383,11200000.0
2007-05-29 00:27:00,88.399,88.399,88.391,88.397,8000000.0
2007-05-29 00:28:00,88.408,88.408,88.388,88.405,12800000.0
2007-05-29 00:29:00,88.399,88.405,88.339,88.402,17600000.0
2007-05-29 00:30:00,88.405,88.417,88.389,88.401,12800000.0
2007-05-29 00:31:00,88.4,88.403,88.393,88.4,11200000.0
2007-05-29 00:32:00,88.381,88.398,88.381,88.397,14400000.0
2007-05-29 00:33:00,88.366,88.397,88.366,88.397,16000000.0
2007-05-29 00:34:00,88.395,88.395,88.374,88.374,17600000.0
2007-05-29 00:35:00,88.382,88.383,88.377,88.382,11200000.0
2007-05-29 00:36:00,88.404,88.404,88.404,88.404,3200000.0
2007-05-29 00:37:00,88.394,88.41,88.394,88.398,11200000.0
2007-05-29 00:38:00,88.405,88.405,88.385,88.395,14400000.0
2007-05-29 00:39:00,88.411,88.411,88.395,88.411,12800000.0
2007-05-29 00:40:00,88.4,88.401,88.39,88.396,12800000.0
2007-05-29 00:41:00,88.39,88.39,88.368,88.371,12800000.0
2007-05-29 00:42:00,88.38,88.38,88.362,88.364,11200000.0
2007-05-29 00:43:00,88.37,88.371,88.354,88.36,14400000.0
2007-05-29 00:44:00,88.363,88.365,88.356,88.359,18000000.0
2007-05-29 00:45:00,88.335,88.335,88.313,88.313,11200000.0
2007-05-29 00:46:00,88.323,88.341,88.323,88.341,16000000.0
2007-05-29 00:47:00,88.325,88.348,88.325,88.344,17600000.0
2007-05-29 00:48:00,88.348,88.353,88.337,88.346,11200000.0
2007-05-29 00:49:00,88.347,88.36,88.343,88.36,16000000.0
2007-05-29 00:50:00,88.358,88.364,88.358,88.364,11200000.0
2007-05-29 00:51:00,88.37,88.38,88.37,88.38,14400000.0
2007-05-29 00:52:00,88.355,88.362,88.353,88.355,14400000.0
2007-05-29 00:53:00,88.383,88.383,88.375,88.38,16000000.0
2007-05-29 00:54:00,88.374,88.374,88.356,88.37,16400000.0
2007-05-29 00:55:00,88.375,88.394,88.375,88.394,11200000.0
2007-05-29 00:56:00,88.4,88.4,88.381,88.391,14400000.0
2007-05-29 00:57:00,88.391,88.4,88.391,88.392,16000000.0
2007-05-29 00:58:00,88.385,88.389,88.376,88.381,11200000.0
2007-05-29 00:59:00,88.28,88.378,88.28,88.378,11200000.0
2007-05-29 01:00:00,88.397,88.398,88.39,88.394,10600000.0
2007-05-29 01:01:00,88.399,88.406,88.387,88.404,8000000.0
2007-05-29 01:02:00,88.407,88.407,88.39,88.404,10600000.0
2007-05-29 01:03:00,88.408,88.417,88.408,88.417,8000000.0
2007-05-29 01:04:00,88.407,88.408,88.402,88.402,11200000.0
2007-05-29 01:05:00,88.396,88.396,88.308,88.308,11200000.0
2007-05-29 01:06:00,88.399,88.413,88.399,88.412,11200000.0
2007-05-29 01:07:00,88.411,88.421,88.353,88.42,11200000.0
2007-05-29 01:08:00,88.426,88.43,88.413,88.43,11200000.0
2007-05-29 01:09:00,88.446,88.456,88.446,88.456,11200000.0
2007-05-29 01:10:00,88.461,88.464,88.456,88.457,17600000.0
2007-05-29 01:11:00,88.449,88.457,88.446,88.446,14400000.0
2007-05-29 01:12:00,88.431,88.452,88.431,88.447,12800000.0
2007-05-29 01:13:00,88.448,88.45,88.432,88.439,12800000.0
2007-05-29 01:14:00,88.45,88.454,88.427,88.438,11200000.0
2007-05-29 01:15:00,88.43,88.445,88.43,88.443,9600000.0
2007-05-29 01:16:00,88.416,88.443,88.41,88.443,11600000.0
2007-05-29 01:17:00,88.429,88.443,88.429,88.435,12800000.0
2007-05-29 01:18:00,88.443,88.444,88.439,88.444,11200000.0
2007-05-29 01:19:00,88.452,88.48,88.452,88.48,12800000.0
2007-05-29 01:20:00,88.493,88.496,88.48,88.494,16000000.0
2007-05-29 01:21:00,88.477,88.477,88.458,88.463,12800000.0
2007-05-29 01:22:00,88.448,88.46,88.448,88.458,12800000.0
2007-05-29 01:23:00,88.467,88.47,88.462,88.47,12800000.0
2007-05-29 01:24:00,88.463,88.47,88.463,88.464,12800000.0
2007-05-29 01:25:00,88.472,88.477,88.467,88.47,14400000.0
2007-05-29 01:26:00,88.471,88.476,88.464,88.473,11200000.0
2007-05-29 01:27:00,88.467,88.468,88.45,88.468,11200000.0
2007-05-29 01:28:00,88.463,88.473,88.457,88.471,17600000.0
2007-05-29 01:29:00,88.466,88.466,88.444,88.444,11200000.0
2007-05-29 01:30:00,88.43,88.43,88.393,88.393,11200000.0
2007-05-29 01:31:00,88.387,88.405,88.385,88.385,14400000.0
2007-05-29 01:32:00,88.394,88.402,88.387,88.402,9600000.0
2007-05-29 01:33:00,88.412,88.414,88.398,88.407,9600000.0
2007-05-29 01:34:00,88.398,88.403,88.378,88.378,17600000.0
2007-05-29 01:35:00,88.374,88.377,88.283,88.359,11200000.0
2007-05-29 01:36:00,88.359,88.362,88.349,88.349,12800000.0
2007-05-29 01:37:00,88.356,88.364,88.356,88.364,3200000.0
2007-05-29 01:38:00,88.374,88.384,88.371,88.379,17000000.0
2007-05-29 01:39:00,88.373,88.373,88.359,88.359,8000000.0
2007-05-29 01:40:00,88.369,88.375,88.363,88.371,12800000.0
2007-05-29 01:41:00,88.38,88.388,88.375,88.388,12800000.0
2007-05-29 01:42:00,88.389,88.389,88.377,88.378,11200000.0
2007-05-29 01:43:00,88.355,88.355,88.289,88.349,11200000.0
2007-05-29 01:44:00,88.341,88.367,88.339,88.353,11200000.0
2007-05-29 01:45:00,88.344,88.36,88.344,88.36,11200000.0
2007-05-29 01:46:00,88.354,88.366,88.333,88.333,11200000.0
2007-05-29 01:47:00,88.356,88.364,88.355,88.359,11200000.0
2007-05-29 01:48:00,88.362,88.362,88.339,88.35,12800000.0
2007-05-29 01:49:00,88.347,88.352,88.347,88.348,9600000.0
2007-05-29 01:50:00,88.359,88.364,88.352,88.36,16000000.0
2007-05-29 01:51:00,88.356,88.356,88.343,88.351,17600000.0
2007-05-29 01:52:00,88.329,88.361,88.329,88.349,12800000.0
2007-05-29 01:53:00,88.362,88.364,88.349,88.352,12800000.0
2007-05-29 01:54:00,88.353,88.359,88.348,88.359,12800000.0
2007-05-29 01:55:00,88.353,88.353,88.342,88.35,12800000.0
2007-05-29 01:56:00,88.345,88.348,88.328,88.328,15400000.0
2007-05-29 01:57:00,88.331,88.354,88.331,88.354,12800000.0
2007-05-29 01:58:00,88.355,88.355,88.34,88.34,17000000.0
2007-05-29 01:59:00,88.33,88.34,88.33,88.34,9600000.0
2007-05-29 02:00:00,88.337,88.341,88.326,88.326,9600000.0
2007-05-29 02:01:00,88.334,88.335,88.329,88.335,11200000.0
2007-05-29 02:02:00,88.346,88.363,88.346,88.36,11200000.0
2007-05-29 02:03:00,88.369,88.376,88.369,88.372,12800000.0
2007-05-29 02:04:00,88.376,88.378,88.364,88.37,12800000.0
2007-05-29 02:05:00,88.371,88.374,88.363,88.363,12800000.0
2007-05-29 02:06:00,88.351,88.36,88.348,88.352,14400000.0
2007-05-29 02:07:00,88.348,88.353,88.348,88.353,20800000.0
2007-05-29 02:08:00,88.355,88.361,88.35,88.35,11200000.0
2007-05-29 02:09:00,88.346,88.352,88.343,88.343,14400000.0
2007-05-29 02:10:00,88.357,88.391,88.357,88.391,15400000.0
2007-05-29 02:11:00,88.408,88.416,88.395,88.415,12800000.0
2007-05-29 02:12:00,88.407,88.414,88.404,88.409,14400000.0
2007-05-29 02:13:00,88.405,88.405,88.387,88.387,16000000.0
2007-05-29 02:14:00,88.404,88.41,88.397,88.397,16000000.0
2007-05-29 02:15:00,88.39,88.395,88.385,88.394,12800000.0
2007-05-29 02:16:00,88.389,88.391,88.386,88.388,11200000.0
2007-05-29 02:17:00,88.383,88.387,88.379,88.379,11200000.0
2007-05-29 02:18:00,88.374,88.381,88.37,88.381,9600000.0
2007-05-29 02:19:00,88.382,88.391,88.366,88.391,11200000.0
2007-05-29 02:20:00,88.396,88.402,88.394,88.402,14400000.0
2007-05-29 02:21:00,88.401,88.401,88.382,88.391,17600000.0
2007-05-29 02:22:00,88.384,88.391,88.371,88.378,14400000.0
2007-05-29 02:23:00,88.38,88.38,88.366,88.372,11200000.0
2007-05-29 02:24:00,88.371,88.38,88.365,88.379,14400000.0
2007-05-29 02:25:00,88.381,88.381,88.372,88.378,24000000.0
2007-05-29 02:26:00,88.381,88.381,88.38,88.38,3200000.0
2007-05-29 02:27:00,88.372,88.392,88.372,88.383,12800000.0
2007-05-29 02:28:00,88.386,88.386,88.373,88.381,11200000.0
2007-05-29 02:29:00,88.377,88.382,88.377,88.378,11200000.0
2007-05-29 02:30:00,88.374,88.374,88.353,88.364,17600000.0
2007-05-29 02:31:00,88.363,88.365,88.358,88.358,17600000.0
2007-05-29 02:32:00,88.368,88.368,88.349,88.35,12800000.0
2007-05-29 02:33:00,88.343,88.343,88.325,88.327,11200000.0
2007-05-29 02:34:00,88.329,88.329,88.307,88.326,12800000.0
2007-05-29 02:35:00,88.346,88.346,88.327,88.339,12800000.0
2007-05-29 02:36:00,88.329,88.339,88.327,88.333,11200000.0
2007-05-29 02:37:00,88.347,88.353,88.344,88.353,12800000.0
2007-05-29 02:38:00,88.335,88.335,88.328,88.331,12800000.0
2007-05-29 02:39:00,88.354,88.354,88.349,88.349,11200000.0
2007-05-29 02:40:00,88.352,88.357,88.338,88.344,16000000.0
2007-05-29 02:41:00,88.341,88.344,88.333,88.342,12800000.0
2007-05-29 02:42:00,88.331,88.342,88.328,88.337,11200000.0
2007-05-29 02:43:00,88.338,88.35,88.338,88.35,25600000.0
2007-05-29 02:44:00,88.368,88.372,88.363,88.372,12800000.0
2007-05-29 02:45:00,88.372,88.378,88.37,88.374,16000000.0
2007-05-29 02:46:00,88.378,88.386,88.376,88.386,8000000.0
2007-05-29 02:47:00,88.379,88.381,88.373,88.374,16000000.0
2007-05-29 02:48:00,88.379,88.384,88.378,88.379,11200000.0
2007-05-29 02:49:00,88.379,88.387,88.375,88.378,16000000.0
2007-05-29 02:50:00,88.383,88.39,88.38,88.388,17600000.0
2007-05-29 02:51:00,88.38,88.392,88.38,88.392,16000000.0
2007-05-29 02:52:00,88.396,88.403,88.391,88.403,12800000.0
2007-05-29 02:53:00,88.407,88.415,88.349,88.415,12800000.0
2007-05-29 02:54:00,88.414,88.414,88.393,88.413,11200000.0
2007-05-29 02:55:00,88.387,88.394,88.385,88.39,12800000.0
2007-05-29 02:56:00,88.38,88.383,88.377,88.377,11200000.0
2007-05-29 02:57:00,88.384,88.384,88.374,88.374,8000000.0
2007-05-29 02:58:00,88.371,88.38,88.371,88.372,14400000.0
2007-05-29 02:59:00,88.385,88.391,88.379,88.379,16000000.0
2007-05-29 03:00:00,88.38,88.39,88.378,88.388,11200000.0
2007-05-29 03:01:00,88.387,88.388,88.384,88.388,12800000.0
2007-05-29 03:02:00,88.38,88.391,88.38,88.391,12800000.0
2007-05-29 03:03:00,88.366,88.369,88.362,88.363,12800000.0
2007-05-29 03:04:00,88.378,88.382,88.375,88.378,12800000.0
2007-05-29 03:05:00,88.366,88.373,88.366,88.367,17600000.0
2007-05-29 03:06:00,88.381,88.381,88.367,88.367,11200000.0
2007-05-29 03:07:00,88.344,88.366,88.344,88.363,11200000.0
2007-05-29 03:08:00,88.367,88.372,88.35,88.372,11200000.0
2007-05-29 03:10:00,88.359,88.371,88.359,88.371,11200000.0
2007-05-29 03:11:00,88.363,88.374,88.363,88.366,12800000.0
2007-05-29 03:12:00,88.36,88.36,88.354,88.356,12800000.0
2007-05-29 03:13:00,88.354,88.361,88.354,88.356,14400000.0
2007-05-29 03:14:00,88.35,88.359,88.339,88.343,12800000.0
2007-05-29 03:15:00,88.357,88.357,88.322,88.331,17600000.0
2007-05-29 03:16:00,88.352,88.353,88.341,88.341,16000000.0
2007-05-29 03:17:00,88.353,88.361,88.344,88.344,12800000.0
2007-05-29 03:18:00,88.355,88.355,88.337,88.348,16000000.0
2007-05-29 03:19:00,88.343,88.343,88.33,88.338,16000000.0
2007-05-29 03:20:00,88.339,88.346,88.33,88.333,17600000.0
2007-05-29 03:21:00,88.329,88.329,88.321,88.329,12800000.0
2007-05-29 03:22:00,88.326,88.326,88.32,88.321,12800000.0
2007-05-29 03:23:00,88.323,88.323,88.31,88.313,12800000.0
2007-05-29 03:24:00,88.31,88.317,88.306,88.309,12800000.0
2007-05-29 03:25:00,88.304,88.317,88.303,88.313,19200000.0
2007-05-29 03:26:00,88.299,88.299,88.291,88.297,12800000.0
2007-05-29 03:27:00,88.297,88.302,88.286,88.299,12800000.0
2007-05-29 03:28:00,88.303,88.303,88.292,88.295,12800000.0
2007-05-29 03:29:00,88.31,88.317,88.296,88.296,11600000.0
2007-05-29 03:30:00,88.304,88.304,88.29,88.297,16000000.0
2007-05-29 03:31:00,88.281,88.282,88.267,88.267,32000000.0
2007-05-29 03:32:00,88.269,88.269,88.248,88.263,11200000.0
2007-05-29 03:33:00,88.267,88.267,88.246,88.248,12800000.0
2007-05-29 03:34:00,88.231,88.248,88.231,88.248,10600000.0
2007-05-29 03:35:00,88.268,88.269,88.256,88.269,14400000.0
2007-05-29 03:36:00,88.261,88.264,88.251,88.259,12800000.0
2007-05-29 03:37:00,88.243,88.262,88.243,88.247,17600000.0
2007-05-29 03:38:00,88.256,88.256,88.229,88.233,12800000.0
2007-05-29 03:39:00,88.194,88.206,88.188,88.205,17600000.0
2007-05-29 03:40:00,88.209,88.216,88.197,88.212,12800000.0
2007-05-29 03:41:00,88.219,88.235,88.213,88.235,9600000.0
2007-05-29 03:42:00,88.245,88.245,88.236,88.245,8000000.0
2007-05-29 03:43:00,88.223,88.223,88.209,88.211,14400000.0
2007-05-29 03:44:00,88.202,88.209,88.189,88.209,14400000.0
2007-05-29 03:45:00,88.207,88.22,88.207,88.207,14400000.0
2007-05-29 03:46:00,88.205,88.207,88.183,88.183,11200000.0
2007-05-29 03:47:00,88.181,88.183,88.177,88.183,12800000.0
2007-05-29 03:48:00,88.195,88.195,88.177,88.179,12800000.0
2007-05-29 03:49:00,88.182,88.183,88.173,88.174,12800000.0
2007-05-29 03:50:00,88.154,88.155,88.136,88.151,11200000.0
2007-05-29 03:51:00,88.16,88.16,88.139,88.159,12800000.0
2007-05-29 03:52:00,88.158,88.166,88.158,88.166,8000000.0
2007-05-29 03:53:00,88.166,88.182,88.166,88.18,11200000.0
2007-05-29 03:54:00,88.175,88.175,88.145,88.145,11200000.0
2007-05-29 03:55:00,88.146,88.154,88.136,88.136,11200000.0
2007-05-29 03:56:00,88.148,88.154,88.148,88.15,11200000.0
2007-05-29 03:57:00,88.151,88.164,88.135,88.161,11200000.0
2007-05-29 03:58:00,88.149,88.156,88.148,88.148,12800000.0
2007-05-29 03:59:00,88.117,88.145,88.117,88.135,17600000.0
2007-05-29 04:00:00,88.105,88.112,88.095,88.107,13800000.0
2007-05-29 04:01:00,88.106,88.106,88.068,88.086,11200000.0
2007-05-29 04:02:00,88.101,88.104,88.091,88.104,16400000.0
2007-05-29 04:03:00,88.058,88.06,87.959,87.959,11200000.0
2007-05-29 04:04:00,88.055,88.055,88.029,88.031,14400000.0
2007-05-29 04:05:00,88.032,88.044,88.013,88.042,13800000.0
2007-05-29 04:06:00,88.045,88.057,88.038,88.038,10000000.0
2007-05-29 04:07:00,88.042,88.071,88.042,88.071,12800000.0
2007-05-29 04:08:00,88.1,88.1,88.079,88.087,12800000.0
2007-05-29 04:09:00,88.086,88.086,88.072,88.082,11200000.0
2007-05-29 04:10:00,88.087,88.087,88.067,88.067,12800000.0
2007-05-29 04:11:00,88.064,88.074,88.064,88.073,12800000.0
2007-05-29 04:12:00,88.076,88.085,88.072,88.083,12800000.0
2007-05-29 04:13:00,88.081,88.095,88.081,88.093,17600000.0
2007-05-29 04:14:00,88.12,88.149,88.116,88.149,11200000.0
2007-05-29 04:15:00,88.138,88.168,88.137,88.168,16000000.0
2007-05-29 04:16:00,88.161,88.161,88.142,88.147,8000000.0
2007-05-29 04:17:00,88.145,88.149,88.139,88.145,17000000.0
2007-05-29 04:18:00,88.128,88.136,88.12,88.12,12800000.0
2007-05-29 04:19:00,88.089,88.125,88.087,88.125,35200000.0
2007-05-29 04:20:00,88.121,88.141,88.116,88.141,11200000.0
2007-05-29 04:21:00,88.147,88.153,88.14,88.14,11200000.0
2007-05-29 04:22:00,88.154,88.172,88.154,88.165,12800000.0
2007-05-29 04:23:00,88.156,88.17,88.156,88.167,12800000.0
2007-05-29 04:24:00,88.167,88.17,88.151,88.151,16000000.0
2007-05-29 04:25:00,88.179,88.18,88.171,88.173,16000000.0
2007-05-29 04:26:00,88.164,88.182,88.164,88.182,12800000.0
2007-05-29 04:27:00,88.191,88.191,88.185,88.186,17600000.0
2007-05-29 04:28:00,88.186,88.189,88.172,88.176,12800000.0
2007-05-29 04:29:00,88.176,88.176,88.159,88.163,14400000.0
2007-05-29 04:30:00,88.154,88.17,88.104,88.162,11200000.0
2007-05-29 04:31:00,88.155,88.165,88.152,88.156,12800000.0
2007-05-29 04:32:00,88.156,88.156,88.148,88.156,17600000.0
2007-05-29 04:33:00,88.152,88.152,88.124,88.124,12800000.0
2007-05-29 04:34:00,88.12,88.129,88.113,88.113,14400000.0
2007-05-29 04:35:00,88.097,88.097,88.08,88.08,11200000.0
2007-05-29 04:36:00,88.09,88.103,88.09,88.102,8000000.0
2007-05-29 04:37:00,88.09,88.115,88.09,88.115,12800000.0
2007-05-29 04:38:00,88.096,88.109,88.078,88.078,16400000.0
2007-05-29 04:39:00,88.119,88.119,88.087,88.087,14400000.0
2007-05-29 04:40:00,88.097,88.109,88.097,88.109,13200000.0
2007-05-29 04:41:00,88.109,88.109,88.094,88.094,11200000.0
2007-05-29 04:42:00,88.095,88.1,88.091,88.091,11200000.0
2007-05-29 04:43:00,88.086,88.095,88.086,88.092,12200000.0
2007-05-29 04:44:00,88.087,88.087,88.054,88.06,12800000.0
2007-05-29 04:45:00,88.054,88.054,88.031,88.047,11200000.0
2007-05-29 04:46:00,88.039,88.052,88.039,88.049,12800000.0
2007-05-29 04:47:00,88.051,88.057,88.047,88.053,16000000.0
2007-05-29 04:48:00,88.048,88.06,88.046,88.06,11200000.0
2007-05-29 04:49:00,88.063,88.069,88.058,88.069,12800000.0
2007-05-29 04:50:00,88.061,88.064,88.048,88.062,17600000.0
2007-05-29 04:51:00,88.059,88.077,88.059,88.077,16000000.0
2007-05-29 04:52:00,88.084,88.087,88.08,88.086,12800000.0
2007-05-29 04:53:00,88.096,88.096,88.08,88.091,12800000.0
2007-05-29 04:54:00,88.09,88.098,88.09,88.092,33600000.0
2007-05-29 04:55:00,88.089,88.101,88.088,88.095,11200000.0
2007-05-29 04:56:00,88.104,88.124,88.104,88.124,16000000.0
2007-05-29 04:57:00,88.124,88.128,88.119,88.121,17600000.0
2007-05-29 04:58:00,88.117,88.134,88.117,88.122,14400000.0
2007-05-29 04:59:00,88.129,88.141,88.123,88.141,17600000.0
2007-05-29 05:00:00,88.145,88.145,88.127,88.139,17600000.0
2007-05-29 05:01:00,88.129,88.129,88.114,88.115,13800000.0
2007-05-29 05:02:00,88.116,88.125,88.116,88.125,17600000.0
2007-05-29 05:03:00,88.132,88.133,88.121,88.121,17600000.0
2007-05-29 05:04:00,88.152,88.153,88.146,88.149,12800000.0
2007-05-29 05:05:00,88.152,88.156,88.148,88.149,12800000.0
2007-05-29 05:06:00,88.144,88.149,88.143,88.147,11200000.0
2007-05-29 05:07:00,88.135,88.144,88.125,88.131,11200000.0
2007-05-29 05:08:00,88.135,88.153,88.135,88.153,11200000.0
2007-05-29 05:09:00,88.15,88.164,88.149,88.162,11200000.0
2007-05-29 05:10:00,88.16,88.166,88.16,88.166,12800000.0
2007-05-29 05:11:00,88.175,88.176,88.168,88.176,9600000.0
2007-05-29 05:12:00,88.162,88.168,88.156,88.156,17600000.0
2007-05-29 05:13:00,88.178,88.178,88.164,88.171,10600000.0
2007-05-29 05:14:00,88.148,88.153,88.142,88.153,16000000.0
2007-05-29 05:15:00,88.151,88.157,88.148,88.15,12800000.0
2007-05-29 05:16:00,88.15,88.152,88.134,88.134,16000000.0
2007-05-29 05:17:00,88.124,88.137,88.116,88.137,17600000.0
2007-05-29 05:18:00,88.142,88.142,88.131,88.137,11200000.0
2007-05-29 05:19:00,88.132,88.132,88.117,88.117,11200000.0
2007-05-29 05:20:00,88.113,88.116,88.109,88.115,12800000.0
2007-05-29 05:21:00,88.108,88.108,88.091,88.108,17600000.0
2007-05-29 05:22:00,88.103,88.106,88.101,88.101,25600000.0
2007-05-29 05:23:00,88.117,88.145,88.117,88.145,17600000.0
2007-05-29 05:24:00,88.132,88.132,88.116,88.116,12800000.0
2007-05-29 05:25:00,88.118,88.132,88.11,88.132,12800000.0
2007-05-29 05:26:00,88.124,88.162,88.122,88.162,11200000.0
2007-05-29 05:27:00,88.176,88.185,88.123,88.181,11200000.0
2007-05-29 05:28:00,88.179,88.193,88.179,88.181,12800000.0
2007-05-29 05:29:00,88.174,88.174,88.147,88.15,17600000.0
2007-05-29 05:30:00,88.129,88.133,88.119,88.119,16000000.0
2007-05-29 05:31:00,88.122,88.129,88.122,88.129,8000000.0
2007-05-29 05:32:00,88.136,88.137,88.117,88.137,13200000.0
2007-05-29 05:33:00,88.12,88.127,88.119,88.127,16000000.0
2007-05-29 05:34:00,88.131,88.14,88.13,88.136,9600000.0
2007-05-29 05:35:00,88.125,88.125,88.119,88.119,11200000.0
2007-05-29 05:36:00,88.13,88.133,88.124,88.128,12800000.0
2007-05-29 05:37:00,88.121,88.135,88.121,88.135,12800000.0
2007-05-29 05:38:00,88.134,88.136,88.129,88.13,17600000.0
2007-05-29 05:39:00,88.13,88.147,88.13,88.145,12800000.0
2007-05-29 05:40:00,88.155,88.161,88.142,88.142,14400000.0
2007-05-29 05:41:00,88.133,88.134,88.127,88.13,16400000.0
2007-05-29 05:42:00,88.122,88.135,88.122,88.125,12800000.0
2007-05-29 05:43:00,88.115,88.115,88.104,88.112,12800000.0
2007-05-29 05:44:00,88.098,88.109,88.098,88.102,14400000.0
2007-05-29 05:45:00,88.094,88.094,88.083,88.083,12800000.0
2007-05-29 05:46:00,88.1,88.1,88.083,88.084,12800000.0
2007-05-29 05:47:00,88.099,88.104,88.097,88.104,12800000.0
2007-05-29 05:48:00,88.107,88.112,88.107,88.112,3200000.0
2007-05-29 05:49:00,88.092,88.105,88.092,88.101,12800000.0
2007-05-29 05:50:00,88.106,88.106,88.087,88.096,12800000.0
2007-05-29 05:51:00,88.11,88.11,88.089,88.089,16000000.0
2007-05-29 05:52:00,88.099,88.138,88.096,88.138,16000000.0
2007-05-29 05:53:00,88.16,88.16,88.136,88.138,12800000.0
2007-05-29 05:54:00,88.142,88.147,88.133,88.133,11600000.0
2007-05-29 05:55:00,88.129,88.129,88.115,88.115,16000000.0
2007-05-29 05:56:00,88.116,88.116,88.112,88.114,17600000.0
2007-05-29 05:57:00,88.108,88.11,88.091,88.11,16000000.0
2007-05-29 05:58:00,88.114,88.114,88.1,88.103,11200000.0
2007-05-29 05:59:00,88.102,88.11,88.099,88.11,17600000.0
2007-05-29 06:00:00,88.096,88.107,88.095,88.099,12800000.0
2007-05-29 06:01:00,88.102,88.11,88.101,88.102,17000000.0
2007-05-29 06:02:00,88.111,88.121,88.111,88.121,17600000.0
2007-05-29 06:03:00,88.112,88.12,88.112,88.118,12800000.0
2007-05-29 06:04:00,88.111,88.111,88.088,88.107,8000000.0
2007-05-29 06:05:00,88.116,88.123,88.113,88.123,11200000.0
2007-05-29 06:06:00,88.12,88.124,88.119,88.124,11200000.0
2007-05-29 06:07:00,88.111,88.125,88.108,88.125,11200000.0
2007-05-29 06:08:00,88.121,88.126,88.119,88.12,17600000.0
2007-05-29 06:09:00,88.116,88.141,88.116,88.141,12800000.0
2007-05-29 06:10:00,88.148,88.15,88.14,88.145,11200000.0
2007-05-29 06:11:00,88.139,88.139,88.122,88.131,16000000.0
2007-05-29 06:12:00,88.134,88.136,88.129,88.134,11200000.0
2007-05-29 06:13:00,88.14,88.149,88.137,88.148,14400000.0
2007-05-29 06:14:00,88.142,88.144,88.135,88.138,17600000.0
2007-05-29 06:15:00,88.149,88.149,88.137,88.14,12800000.0
2007-05-29 06:16:00,88.135,88.147,88.134,88.135,14400000.0
2007-05-29 06:17:00,88.131,88.147,88.119,88.147,14400000.0
2007-05-29 06:18:00,88.123,88.136,88.121,88.131,12800000.0
2007-05-29 06:19:00,88.139,88.145,88.129,88.142,11200000.0
2007-05-29 06:20:00,88.13,88.135,88.125,88.125,12800000.0
2007-05-29 06:21:00,88.042,88.168,88.042,88.121,12800000.0
2007-05-29 06:22:00,88.122,88.134,88.115,88.115,16000000.0
2007-05-29 06:23:00,88.1,88.114,88.094,88.106,11200000.0
2007-05-29 06:24:00,88.106,88.115,88.106,88.113,12800000.0
2007-05-29 06:25:00,88.118,88.129,88.116,88.123,17600000.0
2007-05-29 06:26:00,88.117,88.136,88.117,88.136,9600000.0
2007-05-29 06:27:00,88.127,88.147,88.127,88.143,14400000.0
2007-05-29 06:28:00,88.132,88.14,88.121,88.121,16000000.0
2007-05-29 06:29:00,88.115,88.124,88.111,88.111,12800000.0
2007-05-29 06:30:00,88.109,88.114,88.102,88.102,11200000.0
2007-05-29 06:31:00,88.119,88.128,88.11,88.128,11200000.0
2007-05-29 06:32:00,88.13,88.138,88.127,88.127,17600000.0
2007-05-29 06:33:00,88.117,88.117,88.106,88.108,11200000.0
2007-05-29 06:34:00,88.109,88.116,88.109,88.112,9600000.0
2007-05-29 06:35:00,88.098,88.112,88.098,88.105,11200000.0
2007-05-29 06:36:00,88.117,88.135,88.116,88.129,11200000.0
2007-05-29 06:37:00,88.125,88.125,88.11,88.116,12800000.0
2007-05-29 06:38:00,88.117,88.117,88.114,88.114,11200000.0
2007-05-29 06:39:00,88.13,88.132,88.112,88.113,13800000.0
2007-05-29 06:40:00,88.127,88.127,88.114,88.122,17000000.0
2007-05-29 06:41:00,88.123,88.131,88.039,88.131,12800000.0
2007-05-29 06:42:00,88.122,88.129,88.121,88.129,14400000.0
2007-05-29 06:43:00,88.119,88.131,88.119,88.131,19200000.0
2007-05-29 06:44:00,88.122,88.122,88.113,88.113,8000000.0
2007-05-29 06:45:00,88.12,88.142,88.12,88.142,12800000.0
2007-05-29 06:46:00,88.142,88.145,88.126,88.144,16000000.0
2007-05-29 06:47:00,88.143,88.143,88.135,88.138,12800000.0
2007-05-29 06:48:00,88.131,88.14,88.119,88.131,12800000.0
2007-05-29 06:49:00,88.132,88.142,88.132,88.135,12800000.0
2007-05-29 06:50:00,88.133,88.151,88.13,88.135,14400000.0
2007-05-29 06:51:00,88.15,88.157,88.149,88.157,16000000.0
2007-05-29 06:52:00,88.155,88.163,88.146,88.163,14400000.0
2007-05-29 06:53:00,88.167,88.173,88.163,88.167,11200000.0
2007-05-29 06:54:00,88.172,88.173,88.15,88.168,12800000.0
2007-05-29 06:55:00,88.172,88.178,88.167,88.178,16000000.0
2007-05-29 06:56:00,88.174,88.176,88.164,88.164,11200000.0
2007-05-29 06:57:00,88.148,88.153,88.143,88.149,16000000.0
2007-05-29 06:58:00,88.148,88.149,88.139,88.143,11200000.0
2007-05-29 06:59:00,88.168,88.168,88.135,88.151,17600000.0
2007-05-29 07:00:00,88.153,88.157,88.15,88.157,11200000.0
2007-05-29 07:01:00,88.156,88.171,88.151,88.171,16000000.0
2007-05-29 07:02:00,88.175,88.175,88.166,88.166,12800000.0
2007-05-29 07:03:00,88.158,88.166,88.152,88.16,11200000.0
2007-05-29 07:04:00,88.167,88.173,88.149,88.157,11200000.0
2007-05-29 07:05:00,88.165,88.17,88.165,88.17,11200000.0
2007-05-29 07:06:00,88.167,88.17,88.159,88.17,16000000.0
2007-05-29 07:07:00,88.171,88.189,88.171,88.185,11200000.0
2007-05-29 07:08:00,88.187,88.187,88.174,88.174,29200000.0
2007-05-29 07:09:00,88.168,88.168,88.142,88.158,14400000.0
2007-05-29 07:10:00,88.134,88.137,88.107,88.107,11200000.0
2007-05-29 07:11:00,88.135,88.163,88.135,88.163,17000000.0
2007-05-29 07:12:00,88.171,88.196,88.171,88.196,12800000.0
2007-05-29 07:13:00,88.193,88.206,88.193,88.2,14400000.0
2007-05-29 07:14:00,88.191,88.207,88.187,88.207,12800000.0
2007-05-29 07:15:00,88.213,88.213,88.2,88.2,12800000.0
2007-05-29 07:16:00,88.203,88.21,88.202,88.203,14400000.0
2007-05-29 07:17:00,88.167,88.185,88.162,88.185,11200000.0
2007-05-29 07:18:00,88.177,88.192,88.177,88.192,14400000.0
2007-05-29 07:19:00,88.184,88.184,88.158,88.179,11200000.0
2007-05-29 07:20:00,88.196,88.205,88.189,88.189,14400000.0
2007-05-29 07:21:00,88.201,88.207,88.192,88.192,12800000.0
2007-05-29 07:22:00,88.204,88.221,88.204,88.221,8000000.0
2007-05-29 07:23:00,88.201,88.203,88.189,88.194,16000000.0
2007-05-29 07:24:00,88.195,88.215,88.195,88.215,11200000.0
2007-05-29 07:25:00,88.206,88.212,88.203,88.205,11200000.0
2007-05-29 07:26:00,88.204,88.213,88.202,88.206,12800000.0
2007-05-29 07:27:00,88.213,88.229,88.213,88.221,11200000.0
2007-05-29 07:28:00,88.212,88.229,88.212,88.229,11200000.0
2007-05-29 07:29:00,88.208,88.225,88.208,88.22,27200000.0
2007-05-29 07:30:00,88.233,88.239,88.23,88.238,12800000.0
2007-05-29 07:31:00,88.228,88.228,88.211,88.227,11200000.0
2007-05-29 07:32:00,88.212,88.213,88.197,88.213,8000000.0
2007-05-29 07:33:00,88.211,88.214,88.207,88.211,16000000.0
2007-05-29 07:34:00,88.215,88.22,88.213,88.213,11200000.0
2007-05-29 07:35:00,88.203,88.211,88.203,88.211,16000000.0
2007-05-29 07:36:00,88.21,88.219,88.206,88.206,12800000.0
2007-05-29 07:37:00,88.202,88.203,88.149,88.149,13800000.0
2007-05-29 07:38:00,88.135,88.162,88.135,88.162,16000000.0
2007-05-29 07:39:00,88.165,88.165,88.151,88.159,19200000.0
2007-05-29 07:40:00,88.167,88.182,88.167,88.182,11200000.0
2007-05-29 07:41:00,88.194,88.194,88.182,88.188,11200000.0
2007-05-29 07:42:00,88.179,88.193,88.168,88.193,33600000.0
2007-05-29 07:43:00,88.188,88.195,88.187,88.19,29200000.0
2007-05-29 07:44:00,88.179,88.192,88.166,88.166,17600000.0
2007-05-29 07:45:00,88.167,88.173,88.108,88.165,14400000.0
2007-05-29 07:46:00,88.172,88.174,88.163,88.163,11200000.0
2007-05-29 07:47:00,88.166,88.174,88.166,88.169,11200000.0
2007-05-29 07:48:00,88.166,88.188,88.166,88.188,11200000.0
2007-05-29 07:49:00,88.195,88.195,88.167,88.167,14400000.0
2007-05-29 07:50:00,88.189,88.2,88.189,88.199,11200000.0
2007-05-29 07:51:00,88.191,88.205,88.189,88.197,38400000.0
2007-05-29 07:52:00,88.194,88.201,88.194,88.199,17600000.0
2007-05-29 07:53:00,88.193,88.201,88.189,88.189,11200000.0
2007-05-29 07:54:00,88.19,88.198,88.183,88.198,12800000.0
2007-05-29 07:55:00,88.197,88.199,88.148,88.148,30800000.0
2007-05-29 07:56:00,88.153,88.168,88.153,88.165,16000000.0
2007-05-29 07:57:00,88.177,88.183,88.175,88.183,17600000.0
2007-05-29 07:58:00,88.181,88.183,88.177,88.178,12800000.0
2007-05-29 07:59:00,88.156,88.156,88.125,88.125,17600000.0
2007-05-29 08:00:00,88.128,88.136,88.125,88.136,12800000.0
2007-05-29 08:01:00,88.148,88.148,88.141,88.141,10600000.0
2007-05-29 08:02:00,88.135,88.145,88.131,88.145,12800000.0
2007-05-29 08:03:00,88.141,88.149,88.127,88.127,16000000.0
2007-05-29 08:04:00,88.122,88.124,88.107,88.124,11200000.0
2007-05-29 08:05:00,88.087,88.104,88.087,88.104,12800000.0
2007-05-29 08:06:00,88.099,88.099,88.091,88.093,11200000.0
2007-05-29 08:07:00,88.093,88.105,88.086,88.096,16000000.0
2007-05-29 08:08:00,88.108,88.113,88.106,88.11,12800000.0
2007-05-29 08:09:00,88.117,88.136,88.117,88.136,12800000.0
2007-05-29 08:10:00,88.17,88.184,88.17,88.17,29800000.0
2007-05-29 08:11:00,88.161,88.173,88.156,88.173,12800000.0
2007-05-29 08:12:00,88.171,88.171,88.138,88.138,17600000.0
2007-05-29 08:13:00,88.163,88.183,88.163,88.183,8000000.0
2007-05-29 08:14:00,88.179,88.18,88.167,88.167,16000000.0
2007-05-29 08:15:00,88.148,88.174,88.148,88.174,11200000.0
2007-05-29 08:16:00,88.174,88.179,88.166,88.175,11200000.0
2007-05-29 08:17:00,88.179,88.179,88.165,88.165,11200000.0
2007-05-29 08:18:00,88.164,88.164,88.155,88.16,11200000.0
2007-05-29 08:19:00,88.155,88.155,88.141,88.141,11600000.0
2007-05-29 08:20:00,88.162,88.168,88.158,88.158,12800000.0
2007-05-29 08:21:00,88.164,88.171,88.164,88.168,11200000.0
2007-05-29 08:22:00,88.168,88.175,88.162,88.165,10600000.0
2007-05-29 08:23:00,88.183,88.198,88.182,88.198,16000000.0
2007-05-29 08:24:00,88.201,88.206,88.188,88.203,17600000.0
2007-05-29 08:25:00,88.196,88.201,88.189,88.194,12800000.0
2007-05-29 08:26:00,88.199,88.199,88.189,88.19,12800000.0
2007-05-29 08:27:00,88.185,88.193,88.185,88.187,11200000.0
2007-05-29 08:28:00,88.185,88.193,88.185,88.193,6400000.0
2007-05-29 08:29:00,88.199,88.204,88.195,88.198,11200000.0
2007-05-29 08:30:00,88.186,88.192,88.185,88.185,12800000.0
2007-05-29 08:31:00,88.177,88.177,88.149,88.159,13200000.0
2007-05-29 08:32:00,88.161,88.163,88.158,88.158,14400000.0
2007-05-29 08:33:00,88.151,88.151,88.117,88.117,41600000.0
2007-05-29 08:34:00,88.108,88.117,88.103,88.114,12800000.0
2007-05-29 08:35:00,88.127,88.127,88.107,88.112,48000000.0
2007-05-29 08:36:00,88.122,88.13,88.102,88.102,16000000.0
2007-05-29 08:37:00,88.101,88.113,88.1,88.104,14400000.0
2007-05-29 08:38:00,88.11,88.112,88.101,88.101,17600000.0
2007-05-29 08:39:00,88.101,88.101,88.08,88.096,14400000.0
2007-05-29 08:40:00,88.102,88.103,88.093,88.103,11200000.0
2007-05-29 08:41:00,88.104,88.111,88.104,88.108,31400000.0
2007-05-29 08:42:00,88.118,88.132,88.113,88.132,14400000.0
2007-05-29 08:43:00,88.128,88.135,88.116,88.131,13200000.0
2007-05-29 08:44:00,88.118,88.123,88.111,88.123,16000000.0
2007-05-29 08:45:00,88.121,88.134,88.121,88.134,12800000.0
2007-05-29 08:46:00,88.12,88.143,88.12,88.141,8000000.0
2007-05-29 08:47:00,88.149,88.156,88.148,88.148,24000000.0
2007-05-29 08:48:00,88.147,88.151,88.146,88.148,12800000.0
2007-05-29 08:49:00,88.148,88.154,88.146,88.147,17600000.0
2007-05-29 08:50:00,88.15,88.155,88.141,88.141,12800000.0
2007-05-29 08:51:00,88.144,88.146,88.14,88.14,22400000.0
2007-05-29 08:52:00,88.136,88.153,88.136,88.153,35200000.0
2007-05-29 08:53:00,88.152,88.154,88.137,88.154,54800000.0
2007-05-29 08:54:00,88.17,88.187,88.17,88.187,17600000.0
2007-05-29 08:55:00,88.172,88.185,88.167,88.167,17600000.0
2007-05-29 08:56:00,88.165,88.165,88.158,88.165,14400000.0
2007-05-29 08:57:00,88.144,88.181,88.144,88.145,42600000.0
2007-05-29 08:58:00,88.159,88.165,88.159,88.163,11200000.0
2007-05-29 08:59:00,88.156,88.156,88.133,88.137,14400000.0
2007-05-29 09:00:00,88.128,88.132,88.124,88.132,32000000.0
2007-05-29 09:01:00,88.135,88.144,88.134,88.144,31400000.0
2007-05-29 09:02:00,88.126,88.15,88.105,88.126,19200000.0
2007-05-29 09:03:00,88.142,88.151,88.14,88.15,16000000.0
2007-05-29 09:04:00,88.17,88.176,88.152,88.166,22800000.0
2007-05-29 09:05:00,88.176,88.199,88.176,88.199,19200000.0
2007-05-29 09:06:00,88.193,88.207,88.193,88.198,30400000.0
2007-05-29 09:07:00,88.195,88.196,88.176,88.186,19200000.0
2007-05-29 09:08:00,88.198,88.207,88.194,88.207,12200000.0
2007-05-29 09:09:00,88.207,88.218,88.2,88.218,46400000.0
2007-05-29 09:10:00,88.205,88.211,88.202,88.205,24000000.0
2007-05-29 09:11:00,88.202,88.206,88.199,88.206,28800000.0
2007-05-29 09:12:00,88.189,88.192,88.178,88.182,14400000.0
2007-05-29 09:13:00,88.195,88.213,88.194,88.213,12800000.0
2007-05-29 09:14:00,88.213,88.22,88.196,88.21,12800000.0
2007-05-29 09:15:00,88.202,88.202,88.189,88.189,29800000.0
2007-05-29 09:16:00,88.186,88.195,88.186,88.195,49000000.0
2007-05-29 09:17:00,88.208,88.211,88.199,88.211,78400000.0
2007-05-29 09:18:00,88.212,88.212,88.19,88.19,72400000.0
2007-05-29 09:19:00,88.187,88.188,88.175,88.177,65600000.0
2007-05-29 09:20:00,88.195,88.196,88.187,88.192,76800000.0
2007-05-29 09:21:00,88.185,88.186,88.169,88.169,49600000.0
2007-05-29 09:22:00,88.18,88.185,88.171,88.171,36800000.0
2007-05-29 09:23:00,88.175,88.196,88.174,88.196,68800000.0
2007-05-29 09:24:00,88.213,88.277,88.213,88.256,43200000.0
2007-05-29 09:25:00,88.265,88.286,88.253,88.286,19200000.0
2007-05-29 09:26:00,88.3,88.3,88.279,88.298,32400000.0
2007-05-29 09:27:00,88.294,88.297,88.289,88.29,70400000.0
2007-05-29 09:28:00,88.287,88.296,88.282,88.296,10600000.0
2007-05-29 09:29:00,88.306,88.335,88.305,88.335,36800000.0
2007-05-29 09:30:00,88.347,88.355,88.347,88.354,25600000.0
2007-05-29 09:31:00,88.362,88.363,88.354,88.358,12800000.0
2007-05-29 09:32:00,88.347,88.349,88.338,88.349,33000000.0
2007-05-29 09:33:00,88.344,88.344,88.326,88.326,30400000.0
2007-05-29 09:34:00,88.31,88.31,88.283,88.287,33600000.0
2007-05-29 09:35:00,88.277,88.282,88.271,88.282,52200000.0
2007-05-29 09:36:00,88.26,88.277,88.256,88.258,46400000.0
2007-05-29 09:37:00,88.249,88.26,88.246,88.259,33000000.0
2007-05-29 09:38:00,88.262,88.275,88.261,88.273,12800000.0
2007-05-29 09:39:00,88.28,88.298,88.28,88.297,43200000.0
2007-05-29 09:40:00,88.291,88.302,88.29,88.302,46400000.0
2007-05-29 09:41:00,88.298,88.309,88.296,88.309,30400000.0
2007-05-29 09:42:00,88.314,88.321,88.308,88.31,43200000.0
2007-05-29 09:43:00,88.309,88.312,88.299,88.299,56000000.0
2007-05-29 09:44:00,88.314,88.334,88.314,88.334,30400000.0
2007-05-29 09:45:00,88.333,88.34,88.329,88.34,19200000.0
2007-05-29 09:46:00,88.336,88.346,88.326,88.346,27200000.0
2007-05-29 09:47:00,88.348,88.348,88.324,88.325,12800000.0
2007-05-29 09:48:00,88.332,88.344,88.328,88.344,12800000.0
2007-05-29 09:49:00,88.348,88.386,88.348,88.386,16000000.0
2007-05-29 09:50:00,88.38,88.381,88.369,88.381,33600000.0
2007-05-29 09:51:00,88.38,88.38,88.365,88.365,84800000.0
2007-05-29 09:52:00,88.374,88.375,88.366,88.375,11200000.0
2007-05-29 09:53:00,88.384,88.389,88.379,88.385,30400000.0
2007-05-29 09:54:00,88.378,88.378,88.37,88.37,12800000.0
2007-05-29 09:55:00,88.368,88.384,88.368,88.384,33600000.0
2007-05-29 09:56:00,88.387,88.392,88.376,88.376,36800000.0
2007-05-29 09:57:00,88.372,88.372,88.366,88.368,24000000.0
2007-05-29 09:58:00,88.367,88.374,88.367,88.367,32000000.0
2007-05-29 09:59:00,88.351,88.351,88.342,88.342,51200000.0
2007-05-29 10:00:00,88.337,88.339,88.326,88.335,62400000.0
2007-05-29 10:01:00,88.326,88.332,88.325,88.332,17600000.0
2007-05-29 10:02:00,88.33,88.33,88.309,88.309,36800000.0
2007-05-29 10:03:00,88.302,88.315,88.3,88.313,44800000.0
2007-05-29 10:04:00,88.32,88.32,88.314,88.315,40000000.0
2007-05-29 10:05:00,88.312,88.312,88.301,88.312,38400000.0
2007-05-29 10:06:00,88.323,88.327,88.317,88.327,33600000.0
2007-05-29 10:07:00,88.332,88.343,88.332,88.343,43200000.0
2007-05-29 10:08:00,88.341,88.352,88.338,88.349,49600000.0
2007-05-29 10:09:00,88.35,88.35,88.335,88.335,12800000.0
2007-05-29 10:10:00,88.334,88.342,88.327,88.342,46400000.0
2007-05-29 10:11:00,88.353,88.385,88.353,88.374,57600000.0
2007-05-29 10:12:00,88.379,88.386,88.37,88.385,57600000.0
2007-05-29 10:13:00,88.42,88.451,88.42,88.43,41000000.0
2007-05-29 10:14:00,88.425,88.434,88.425,88.43,30400000.0
2007-05-29 10:15:00,88.43,88.43,88.39,88.39,30400000.0
2007-05-29 10:16:00,88.362,88.403,88.362,88.403,17600000.0
2007-05-29 10:17:00,88.399,88.4,88.384,88.384,12800000.0
2007-05-29 10:18:00,88.378,88.389,88.378,88.379,12200000.0
2007-05-29 10:19:00,88.361,88.362,88.351,88.36,74600000.0
2007-05-29 10:20:00,88.366,88.366,88.35,88.357,15400000.0
2007-05-29 10:21:00,88.347,88.356,88.347,88.354,34600000.0
2007-05-29 10:22:00,88.354,88.356,88.326,88.335,16000000.0
2007-05-29 10:23:00,88.333,88.351,88.333,88.339,33000000.0
2007-05-29 10:24:00,88.344,88.354,88.344,88.348,43600000.0
2007-05-29 10:25:00,88.349,88.351,88.34,88.342,63400000.0
2007-05-29 10:26:00,88.341,88.345,88.329,88.335,36800000.0
2007-05-29 10:27:00,88.329,88.341,88.329,88.329,52800000.0
2007-05-29 10:28:00,88.32,88.32,88.295,88.299,88000000.0
2007-05-29 10:29:00,88.302,88.318,88.302,88.315,17600000.0
2007-05-29 10:30:00,88.326,88.329,88.315,88.321,27200000.0
2007-05-29 10:31:00,88.316,88.328,88.316,88.328,32400000.0
2007-05-29 10:32:00,88.328,88.341,88.328,88.336,46400000.0
2007-05-29 10:33:00,88.338,88.36,88.338,88.36,35200000.0
2007-05-29 10:34:00,88.359,88.363,88.348,88.348,17000000.0
2007-05-29 10:35:00,88.334,88.34,88.328,88.336,12200000.0
2007-05-29 10:36:00,88.336,88.341,88.326,88.339,11200000.0
2007-05-29 10:37:00,88.346,88.361,88.346,88.361,19200000.0
2007-05-29 10:38:00,88.382,88.4,88.381,88.4,28200000.0
2007-05-29 10:39:00,88.399,88.399,88.377,88.386,16000000.0
2007-05-29 10:40:00,88.401,88.401,88.389,88.394,24000000.0
2007-05-29 10:41:00,88.383,88.397,88.378,88.392,57000000.0
2007-05-29 10:42:00,88.394,88.394,88.372,88.372,38400000.0
2007-05-29 10:43:00,88.373,88.388,88.371,88.388,17600000.0
2007-05-29 10:44:00,88.388,88.397,88.385,88.397,19200000.0
2007-05-29 10:45:00,88.408,88.415,88.407,88.411,22400000.0
2007-05-29 10:46:00,88.396,88.408,88.396,88.402,28800000.0
2007-05-29 10:47:00,88.394,88.404,88.393,88.403,25600000.0
2007-05-29 10:48:00,88.433,88.469,88.433,88.469,38400000.0
2007-05-29 10:49:00,88.478,88.478,88.456,88.47,25600000.0
2007-05-29 10:50:00,88.462,88.462,88.433,88.433,59200000.0
2007-05-29 10:51:00,88.421,88.426,88.405,88.405,68800000.0
2007-05-29 10:52:00,88.405,88.405,88.384,88.396,35200000.0
2007-05-29 10:53:00,88.4,88.41,88.399,88.41,59200000.0
2007-05-29 10:54:00,88.411,88.419,88.411,88.416,54400000.0
2007-05-29 10:55:00,88.419,88.429,88.418,88.429,41000000.0
2007-05-29 10:56:00,88.422,88.434,88.42,88.429,44800000.0
2007-05-29 10:57:00,88.427,88.442,88.426,88.441,33600000.0
2007-05-29 10:58:00,88.436,88.448,88.433,88.448,40000000.0
2007-05-29 10:59:00,88.45,88.453,88.436,88.453,49000000.0
2007-05-29 11:00:00,88.451,88.453,88.438,88.439,51200000.0
2007-05-29 11:01:00,88.439,88.505,88.439,88.505,12800000.0
2007-05-29 11:02:00,88.494,88.501,88.484,88.484,19200000.0
2007-05-29 11:03:00,88.488,88.488,88.449,88.449,36800000.0
2007-05-29 11:04:00,88.436,88.442,88.435,88.438,27200000.0
2007-05-29 11:05:00,88.435,88.435,88.412,88.412,11200000.0
2007-05-29 11:06:00,88.42,88.429,88.409,88.429,30400000.0
2007-05-29 11:07:00,88.429,88.429,88.405,88.421,45800000.0
2007-05-29 11:08:00,88.424,88.438,88.422,88.433,32000000.0
2007-05-29 11:09:00,88.45,88.462,88.439,88.462,75000000.0
2007-05-29 11:10:00,88.475,88.483,88.472,88.479,36200000.0
2007-05-29 11:11:00,88.449,88.469,88.441,88.468,52200000.0
2007-05-29 11:12:00,88.487,88.494,88.466,88.49,70400000.0
2007-05-29 11:13:00,88.51,88.518,88.51,88.511,9600000.0
2007-05-29 11:14:00,88.524,88.533,88.52,88.526,57000000.0
2007-05-29 11:15:00,88.505,88.51,88.499,88.51,11200000.0
2007-05-29 11:16:00,88.509,88.515,88.501,88.514,17600000.0
2007-05-29 11:17:00,88.496,88.516,88.496,88.5,54400000.0
2007-05-29 11:18:00,88.494,88.513,88.492,88.502,73600000.0
2007-05-29 11:19:00,88.502,88.506,88.49,88.496,56000000.0
2007-05-29 11:20:00,88.473,88.485,88.459,88.475,35200000.0
2007-05-29 11:21:00,88.491,88.499,88.489,88.497,40000000.0
2007-05-29 11:22:00,88.498,88.507,88.495,88.495,41000000.0
2007-05-29 11:23:00,88.492,88.492,88.482,88.486,51200000.0
2007-05-29 11:24:00,88.491,88.494,88.484,88.488,53200000.0
2007-05-29 11:25:00,88.492,88.497,88.477,88.491,35200000.0
2007-05-29 11:26:00,88.496,88.497,88.489,88.494,27200000.0
2007-05-29 11:27:00,88.502,88.506,88.498,88.498,12800000.0
2007-05-29 11:28:00,88.496,88.503,88.494,88.503,41000000.0
2007-05-29 11:29:00,88.5,88.509,88.488,88.509,11200000.0
2007-05-29 11:30:00,88.512,88.518,88.509,88.518,11200000.0
2007-05-29 11:31:00,88.518,88.518,88.508,88.512,27200000.0
2007-05-29 11:32:00,88.518,88.518,88.504,88.504,35200000.0
2007-05-29 11:33:00,88.515,88.515,88.497,88.497,17000000.0
2007-05-29 11:34:00,88.492,88.492,88.481,88.489,33600000.0
2007-05-29 11:35:00,88.487,88.502,88.487,88.502,17600000.0
2007-05-29 11:36:00,88.502,88.51,88.5,88.51,43200000.0
2007-05-29 11:37:00,88.52,88.531,88.518,88.522,41000000.0
2007-05-29 11:38:00,88.524,88.539,88.52,88.536,27200000.0
2007-05-29 11:39:00,88.542,88.542,88.526,88.542,10600000.0
2007-05-29 11:40:00,88.546,88.546,88.53,88.531,22400000.0
2007-05-29 11:41:00,88.523,88.523,88.511,88.511,11200000.0
2007-05-29 11:42:00,88.514,88.524,88.514,88.524,38400000.0
2007-05-29 11:43:00,88.531,88.536,88.522,88.53,17600000.0
2007-05-29 11:44:00,88.528,88.534,88.52,88.527,59200000.0
2007-05-29 11:45:00,88.52,88.525,88.52,88.523,50000000.0
2007-05-29 11:46:00,88.526,88.533,88.517,88.533,11200000.0
2007-05-29 11:47:00,88.549,88.57,88.549,88.563,55400000.0
2007-05-29 11:48:00,88.54,88.549,88.529,88.529,14400000.0
2007-05-29 11:49:00,88.515,88.52,88.495,88.512,41600000.0
2007-05-29 11:50:00,88.492,88.492,88.466,88.466,44200000.0
2007-05-29 11:51:00,88.459,88.471,88.459,88.47,44200000.0
2007-05-29 11:52:00,88.48,88.48,88.464,88.469,32000000.0
2007-05-29 11:53:00,88.47,88.479,88.47,88.478,34600000.0
2007-05-29 11:54:00,88.465,88.474,88.459,88.47,48000000.0
2007-05-29 11:55:00,88.469,88.48,88.466,88.469,44800000.0
2007-05-29 11:56:00,88.463,88.49,88.463,88.49,64000000.0
2007-05-29 11:57:00,88.474,88.481,88.462,88.465,22400000.0
2007-05-29 11:58:00,88.464,88.491,88.464,88.478,41600000.0
2007-05-29 11:59:00,88.485,88.499,88.485,88.499,51200000.0
2007-05-29 12:00:00,88.485,88.501,88.484,88.501,36800000.0
2007-05-29 12:01:00,88.497,88.497,88.47,88.489,19200000.0
2007-05-29 12:02:00,88.478,88.501,88.478,88.5,12800000.0
2007-05-29 12:03:00,88.511,88.514,88.503,88.506,51200000.0
2007-05-29 12:04:00,88.497,88.5,88.492,88.492,24000000.0
2007-05-29 12:05:00,88.498,88.503,88.495,88.5,28800000.0
2007-05-29 12:06:00,88.513,88.524,88.513,88.524,24000000.0
2007-05-29 12:07:00,88.52,88.521,88.513,88.513,20800000.0
2007-05-29 12:08:00,88.504,88.518,88.501,88.507,13200000.0
2007-05-29 12:09:00,88.497,88.512,88.497,88.512,10600000.0
2007-05-29 12:10:00,88.515,88.526,88.512,88.515,11200000.0
2007-05-29 12:11:00,88.51,88.52,88.51,88.516,27200000.0
2007-05-29 12:12:00,88.506,88.514,88.506,88.513,29800000.0
2007-05-29 12:13:00,88.524,88.532,88.524,88.527,14400000.0
2007-05-29 12:14:00,88.526,88.535,88.516,88.535,16000000.0
2007-05-29 12:15:00,88.531,88.531,88.527,88.527,4800000.0
2007-05-29 12:16:00,88.514,88.521,88.512,88.515,27600000.0
2007-05-29 12:17:00,88.522,88.529,88.52,88.529,43200000.0
2007-05-29 12:18:00,88.545,88.571,88.545,88.568,25600000.0
2007-05-29 12:19:00,88.558,88.566,88.555,88.566,35200000.0
2007-05-29 12:20:00,88.567,88.567,88.553,88.555,36200000.0
2007-05-29 12:21:00,88.556,88.562,88.554,88.562,58000000.0
2007-05-29 12:22:00,88.556,88.568,88.556,88.567,29800000.0
2007-05-29 12:23:00,88.563,88.563,88.547,88.552,32000000.0
2007-05-29 12:24:00,88.545,88.545,88.525,88.526,33400000.0
2007-05-29 12:25:00,88.528,88.541,88.528,88.538,22400000.0
2007-05-29 12:26:00,88.546,88.55,88.541,88.549,30400000.0
2007-05-29 12:27:00,88.555,88.56,88.553,88.553,30800000.0
2007-05-29 12:28:00,88.559,88.561,88.55,88.561,60200000.0
2007-05-29 12:29:00,88.461,88.603,88.449,88.476,115200000.0
2007-05-29 12:30:00,88.563,88.567,88.473,88.567,45800000.0
2007-05-29 12:31:00,88.566,88.57,88.563,88.567,70400000.0
2007-05-29 12:32:00,88.558,88.574,88.558,88.568,28800000.0
2007-05-29 12:33:00,88.551,88.573,88.545,88.57,40400000.0
2007-05-29 12:34:00,88.571,88.583,88.571,88.578,27200000.0
2007-05-29 12:35:00,88.582,88.585,88.577,88.585,25600000.0
2007-05-29 12:36:00,88.588,88.592,88.583,88.592,48000000.0
2007-05-29 12:37:00,88.586,88.586,88.568,88.572,13800000.0
2007-05-29 12:38:00,88.542,88.562,88.531,88.547,14400000.0
2007-05-29 12:39:00,88.55,88.556,88.549,88.555,24000000.0
2007-05-29 12:40:00,88.568,88.574,88.568,88.572,16000000.0
2007-05-29 12:41:00,88.575,88.577,88.565,88.565,22400000.0
2007-05-29 12:42:00,88.548,88.548,88.511,88.511,22400000.0
2007-05-29 12:43:00,88.506,88.511,88.503,88.509,36800000.0
2007-05-29 12:44:00,88.499,88.524,88.494,88.502,22400000.0
2007-05-29 12:45:00,88.522,88.537,88.522,88.537,35200000.0
2007-05-29 12:46:00,88.537,88.538,88.532,88.534,44800000.0
2007-05-29 12:47:00,88.536,88.54,88.532,88.54,12800000.0
2007-05-29 12:48:00,88.539,88.54,88.534,88.535,32000000.0
2007-05-29 12:49:00,88.527,88.527,88.505,88.505,39400000.0
2007-05-29 12:50:00,88.499,88.499,88.477,88.477,16000000.0
2007-05-29 12:51:00,88.495,88.499,88.491,88.497,22400000.0
2007-05-29 12:52:00,88.491,88.496,88.478,88.478,25600000.0
2007-05-29 12:53:00,88.457,88.477,88.457,88.477,11200000.0
2007-05-29 12:54:00,88.468,88.478,88.468,88.476,11200000.0
2007-05-29 12:55:00,88.453,88.476,88.453,88.476,24000000.0
2007-05-29 12:56:00,88.482,88.505,88.482,88.505,12800000.0
2007-05-29 12:57:00,88.501,88.501,88.467,88.471,27200000.0
2007-05-29 12:58:00,88.461,88.472,88.461,88.464,12800000.0
2007-05-29 12:59:00,88.463,88.516,88.463,88.516,14400000.0
2007-05-29 13:00:00,88.529,88.529,88.518,88.523,16000000.0
2007-05-29 13:01:00,88.509,88.514,88.503,88.514,17600000.0
2007-05-29 13:02:00,88.523,88.537,88.523,88.534,12800000.0
2007-05-29 13:03:00,88.534,88.548,88.534,88.536,12800000.0
2007-05-29 13:04:00,88.539,88.539,88.521,88.521,16000000.0
2007-05-29 13:05:00,88.51,88.51,88.498,88.501,12800000.0
2007-05-29 13:06:00,88.494,88.509,88.494,88.508,17000000.0
2007-05-29 13:07:00,88.507,88.512,88.507,88.512,12800000.0
2007-05-29 13:08:00,88.527,88.532,88.521,88.521,31400000.0
2007-05-29 13:09:00,88.495,88.495,88.474,88.474,28200000.0
2007-05-29 13:10:00,88.471,88.471,88.457,88.46,32000000.0
2007-05-29 13:11:00,88.455,88.46,88.447,88.452,19200000.0
2007-05-29 13:12:00,88.444,88.455,88.435,88.441,16000000.0
2007-05-29 13:13:00,88.45,88.45,88.443,88.443,11200000.0
2007-05-29 13:14:00,88.447,88.455,88.438,88.455,11200000.0
2007-05-29 13:15:00,88.435,88.449,88.434,88.434,11200000.0
2007-05-29 13:16:00,88.436,88.444,88.434,88.444,25600000.0
2007-05-29 13:17:00,88.441,88.441,88.427,88.44,12800000.0
2007-05-29 13:18:00,88.436,88.436,88.416,88.417,55400000.0
2007-05-29 13:19:00,88.421,88.427,88.404,88.423,14400000.0
2007-05-29 13:20:00,88.423,88.425,88.412,88.418,12800000.0
2007-05-29 13:21:00,88.436,88.452,88.436,88.45,56000000.0
2007-05-29 13:22:00,88.459,88.461,88.45,88.455,11200000.0
2007-05-29 13:23:00,88.451,88.451,88.437,88.446,12800000.0
2007-05-29 13:24:00,88.439,88.439,88.421,88.422,14400000.0
2007-05-29 13:25:00,88.423,88.431,88.423,88.425,32400000.0
2007-05-29 13:26:00,88.424,88.434,88.418,88.418,23400000.0
2007-05-29 13:27:00,88.41,88.43,88.409,88.426,40000000.0
2007-05-29 13:28:00,88.43,88.438,88.43,88.435,20800000.0
2007-05-29 13:29:00,88.442,88.442,88.425,88.429,22400000.0
2007-05-29 13:30:00,88.443,88.454,88.439,88.454,36800000.0
2007-05-29 13:31:00,88.442,88.453,88.423,88.444,11200000.0
2007-05-29 13:32:00,88.45,88.45,88.432,88.432,17600000.0
2007-05-29 13:33:00,88.443,88.449,88.443,88.448,12800000.0
2007-05-29 13:34:00,88.447,88.449,88.436,88.436,12800000.0
2007-05-29 13:35:00,88.437,88.442,88.431,88.439,12800000.0
2007-05-29 13:36:00,88.439,88.443,88.435,88.442,48000000.0
2007-05-29 13:37:00,88.437,88.443,88.429,88.443,24000000.0
2007-05-29 13:38:00,88.446,88.45,88.444,88.444,28800000.0
2007-05-29 13:39:00,88.445,88.453,88.444,88.445,25600000.0
2007-05-29 13:40:00,88.441,88.455,88.441,88.455,12800000.0
2007-05-29 13:41:00,88.453,88.453,88.439,88.439,16000000.0
2007-05-29 13:42:00,88.432,88.446,88.432,88.441,12800000.0
2007-05-29 13:43:00,88.452,88.461,88.45,88.45,25600000.0
2007-05-29 13:44:00,88.451,88.457,88.444,88.444,28800000.0
2007-05-29 13:45:00,88.438,88.444,88.437,88.444,12800000.0
2007-05-29 13:46:00,88.446,88.448,88.436,88.448,14400000.0
2007-05-29 13:47:00,88.458,88.467,88.457,88.461,27200000.0
2007-05-29 13:48:00,88.471,88.472,88.461,88.462,14400000.0
2007-05-29 13:49:00,88.473,88.49,88.473,88.485,33000000.0
2007-05-29 13:50:00,88.492,88.515,88.491,88.515,33000000.0
2007-05-29 13:51:00,88.504,88.507,88.5,88.5,16000000.0
2007-05-29 13:52:00,88.515,88.555,88.515,88.541,40000000.0
2007-05-29 13:53:00,88.547,88.554,88.53,88.53,36800000.0
2007-05-29 13:54:00,88.535,88.535,88.521,88.524,24000000.0
2007-05-29 13:55:00,88.527,88.536,88.525,88.525,11200000.0
2007-05-29 13:56:00,88.52,88.521,88.507,88.507,14400000.0
2007-05-29 13:57:00,88.501,88.509,88.501,88.508,14400000.0
2007-05-29 13:58:00,88.512,88.525,88.512,88.513,32000000.0
2007-05-29 13:59:00,88.51,88.516,88.51,88.512,48000000.0
2007-05-29 14:00:00,88.515,88.515,88.504,88.514,32400000.0
2007-05-29 14:01:00,88.509,88.52,88.506,88.506,14400000.0
2007-05-29 14:02:00,88.517,88.52,88.505,88.507,28800000.0
2007-05-29 14:03:00,88.498,88.503,88.483,88.483,14400000.0
2007-05-29 14:04:00,88.476,88.481,88.472,88.472,14400000.0
2007-05-29 14:05:00,88.484,88.487,88.481,88.481,25600000.0
2007-05-29 14:06:00,88.487,88.488,88.481,88.484,17600000.0
2007-05-29 14:07:00,88.474,88.507,88.474,88.506,12800000.0
2007-05-29 14:08:00,88.508,88.551,88.508,88.551,24000000.0
2007-05-29 14:09:00,88.561,88.574,88.547,88.574,11200000.0
2007-05-29 14:10:00,88.555,88.56,88.555,88.56,17600000.0
2007-05-29 14:11:00,88.549,88.555,88.544,88.544,12800000.0
2007-05-29 14:12:00,88.553,88.57,88.553,88.567,12800000.0
2007-05-29 14:13:00,88.55,88.551,88.536,88.536,24000000.0
2007-05-29 14:14:00,88.526,88.531,88.512,88.529,20800000.0
2007-05-29 14:15:00,88.533,88.541,88.529,88.538,33000000.0
2007-05-29 14:16:00,88.545,88.555,88.537,88.555,27200000.0
2007-05-29 14:17:00,88.543,88.553,88.542,88.542,11200000.0
2007-05-29 14:18:00,88.559,88.57,88.548,88.57,16000000.0
2007-05-29 14:19:00,88.574,88.576,88.565,88.565,39400000.0
2007-05-29 14:20:00,88.571,88.588,88.571,88.581,14400000.0
2007-05-29 14:21:00,88.583,88.593,88.578,88.587,33600000.0
2007-05-29 14:22:00,88.592,88.592,88.586,88.586,14400000.0
2007-05-29 14:23:00,88.59,88.59,88.582,88.59,17600000.0
2007-05-29 14:24:00,88.585,88.588,88.581,88.588,36800000.0
2007-05-29 14:25:00,88.59,88.608,88.59,88.597,12800000.0
2007-05-29 14:26:00,88.61,88.613,88.6,88.6,19200000.0
2007-05-29 14:27:00,88.594,88.594,88.583,88.588,11200000.0
2007-05-29 14:28:00,88.589,88.589,88.567,88.567,11200000.0
2007-05-29 14:29:00,88.571,88.579,88.571,88.579,12800000.0
2007-05-29 14:30:00,88.573,88.573,88.476,88.551,11200000.0
2007-05-29 14:31:00,88.568,88.576,88.483,88.576,16000000.0
2007-05-29 14:32:00,88.577,88.581,88.575,88.577,12800000.0
2007-05-29 14:33:00,88.589,88.589,88.583,88.585,17600000.0
2007-05-29 14:34:00,88.575,88.589,88.575,88.589,17600000.0
2007-05-29 14:35:00,88.59,88.59,88.563,88.563,11200000.0
2007-05-29 14:36:00,88.562,88.581,88.562,88.581,12800000.0
2007-05-29 14:37:00,88.583,88.583,88.558,88.558,14400000.0
2007-05-29 14:38:00,88.563,88.572,88.557,88.572,11200000.0
2007-05-29 14:39:00,88.575,88.579,88.564,88.569,17600000.0
2007-05-29 14:40:00,88.577,88.588,88.577,88.588,16000000.0
2007-05-29 14:41:00,88.568,88.568,88.539,88.542,11200000.0
2007-05-29 14:42:00,88.561,88.564,88.55,88.55,12800000.0
2007-05-29 14:43:00,88.559,88.559,88.537,88.537,17000000.0
2007-05-29 14:44:00,88.542,88.542,88.53,88.537,12200000.0
2007-05-29 14:45:00,88.546,88.573,88.546,88.573,12800000.0
2007-05-29 14:46:00,88.554,88.558,88.551,88.557,17600000.0
2007-05-29 14:47:00,88.568,88.582,88.559,88.582,12800000.0
2007-05-29 14:48:00,88.548,88.557,88.545,88.557,11200000.0
2007-05-29 14:49:00,88.538,88.565,88.538,88.565,16000000.0
2007-05-29 14:50:00,88.574,88.584,88.568,88.582,12800000.0
2007-05-29 14:51:00,88.583,88.591,88.583,88.589,17600000.0
2007-05-29 14:52:00,88.583,88.608,88.583,88.608,13800000.0
2007-05-29 14:53:00,88.621,88.634,88.621,88.634,11200000.0
2007-05-29 14:54:00,88.627,88.627,88.613,88.614,12800000.0
2007-05-29 14:55:00,88.615,88.615,88.602,88.602,11200000.0
2007-05-29 14:56:00,88.597,88.599,88.579,88.599,9600000.0
2007-05-29 14:57:00,88.605,88.608,88.597,88.608,12800000.0
2007-05-29 14:58:00,88.61,88.61,88.599,88.602,14800000.0
2007-05-29 14:59:00,88.612,88.619,88.608,88.614,12800000.0
2007-05-29 15:00:00,88.608,88.617,88.606,88.613,16000000.0
2007-05-29 15:01:00,88.617,88.617,88.601,88.601,17000000.0
2007-05-29 15:02:00,88.597,88.597,88.58,88.58,11200000.0
2007-05-29 15:03:00,88.57,88.576,88.569,88.569,11200000.0
2007-05-29 15:04:00,88.564,88.574,88.563,88.566,16000000.0
2007-05-29 15:05:00,88.572,88.596,88.572,88.596,12800000.0
2007-05-29 15:06:00,88.597,88.632,88.597,88.632,11200000.0
2007-05-29 15:07:00,88.634,88.634,88.617,88.628,11200000.0
2007-05-29 15:08:00,88.606,88.615,88.602,88.603,11200000.0
2007-05-29 15:09:00,88.603,88.634,88.598,88.634,14400000.0
2007-05-29 15:10:00,88.668,88.668,88.65,88.657,16000000.0
2007-05-29 15:11:00,88.653,88.653,88.634,88.64,12800000.0
2007-05-29 15:12:00,88.637,88.637,88.609,88.631,12800000.0
2007-05-29 15:13:00,88.637,88.642,88.633,88.637,12800000.0
2007-05-29 15:14:00,88.618,88.618,88.599,88.603,16000000.0
2007-05-29 15:15:00,88.567,88.585,88.562,88.574,17600000.0
2007-05-29 15:16:00,88.598,88.599,88.587,88.599,12800000.0
2007-05-29 15:17:00,88.605,88.615,88.602,88.602,14400000.0
2007-05-29 15:18:00,88.595,88.616,88.595,88.611,12800000.0
2007-05-29 15:19:00,88.602,88.615,88.593,88.607,16000000.0
2007-05-29 15:20:00,88.602,88.602,88.578,88.578,16000000.0
2007-05-29 15:21:00,88.58,88.582,88.489,88.582,17000000.0
2007-05-29 15:22:00,88.58,88.586,88.576,88.578,11200000.0
2007-05-29 15:23:00,88.588,88.591,88.584,88.584,10600000.0
2007-05-29 15:24:00,88.577,88.602,88.577,88.602,11200000.0
2007-05-29 15:25:00,88.62,88.63,88.617,88.617,12800000.0
2007-05-29 15:26:00,88.618,88.618,88.605,88.617,14400000.0
2007-05-29 15:27:00,88.614,88.614,88.603,88.606,12800000.0
2007-05-29 15:28:00,88.624,88.636,88.617,88.628,12800000.0
2007-05-29 15:29:00,88.623,88.624,88.608,88.622,17600000.0
2007-05-29 15:30:00,88.631,88.631,88.617,88.622,17600000.0
2007-05-29 15:31:00,88.63,88.632,88.616,88.621,12800000.0
2007-05-29 15:32:00,88.624,88.631,88.622,88.63,11200000.0
2007-05-29 15:33:00,88.628,88.634,88.626,88.634,11200000.0
2007-05-29 15:34:00,88.638,88.638,88.604,88.604,11200000.0
2007-05-29 15:35:00,88.583,88.614,88.583,88.603,12200000.0
2007-05-29 15:36:00,88.602,88.602,88.59,88.591,14400000.0
2007-05-29 15:37:00,88.598,88.598,88.586,88.586,16000000.0
2007-05-29 15:38:00,88.599,88.615,88.599,88.611,11200000.0
2007-05-29 15:39:00,88.613,88.617,88.604,88.617,14400000.0
2007-05-29 15:40:00,88.618,88.627,88.608,88.618,12800000.0
2007-05-29 15:41:00,88.626,88.63,88.614,88.614,16000000.0
2007-05-29 15:42:00,88.593,88.593,88.518,88.59,17600000.0
2007-05-29 15:43:00,88.619,88.632,88.619,88.626,12800000.0
2007-05-29 15:44:00,88.643,88.647,88.64,88.647,12800000.0
2007-05-29 15:45:00,88.644,88.644,88.627,88.629,12800000.0
2007-05-29 15:46:00,88.621,88.633,88.618,88.633,11200000.0
2007-05-29 15:47:00,88.647,88.658,88.641,88.641,11200000.0
2007-05-29 15:48:00,88.647,88.662,88.643,88.643,12800000.0
2007-05-29 15:49:00,88.629,88.642,88.623,88.635,11200000.0
2007-05-29 15:50:00,88.644,88.648,88.639,88.643,14400000.0
2007-05-29 15:51:00,88.646,88.648,88.634,88.648,11200000.0
2007-05-29 15:52:00,88.646,88.647,88.634,88.637,11200000.0
2007-05-29 15:53:00,88.635,88.658,88.635,88.658,12800000.0
2007-05-29 15:54:00,88.65,88.657,88.64,88.64,17600000.0
2007-05-29 15:55:00,88.651,88.655,88.643,88.649,17600000.0
2007-05-29 15:56:00,88.648,88.652,88.637,88.652,11200000.0
2007-05-29 15:57:00,88.643,88.646,88.634,88.634,14400000.0
2007-05-29 15:58:00,88.631,88.64,88.631,88.634,11200000.0
2007-05-29 15:59:00,88.627,88.632,88.619,88.632,11200000.0
2007-05-29 16:00:00,88.655,88.668,88.655,88.664,11200000.0
2007-05-29 16:01:00,88.659,88.668,88.659,88.668,11200000.0
2007-05-29 16:02:00,88.67,88.682,88.67,88.682,12800000.0
2007-05-29 16:03:00,88.685,88.697,88.68,88.691,12800000.0
2007-05-29 16:04:00,88.693,88.693,88.631,88.679,11200000.0
2007-05-29 16:05:00,88.667,88.669,88.652,88.669,14400000.0
2007-05-29 16:06:00,88.669,88.684,88.668,88.684,16400000.0
2007-05-29 16:07:00,88.674,88.674,88.668,88.669,11200000.0
2007-05-29 16:08:00,88.658,88.658,88.652,88.658,11200000.0
2007-05-29 16:09:00,88.659,88.672,88.659,88.666,12800000.0
2007-05-29 16:10:00,88.657,88.659,88.633,88.633,12800000.0
2007-05-29 16:11:00,88.653,88.669,88.642,88.669,11200000.0
2007-05-29 16:12:00,88.667,88.667,88.645,88.66,17600000.0
2007-05-29 16:13:00,88.648,88.648,88.636,88.641,11200000.0
2007-05-29 16:14:00,88.639,88.654,88.639,88.653,14400000.0
2007-05-29 16:15:00,88.655,88.658,88.651,88.653,11200000.0
2007-05-29 16:16:00,88.659,88.665,88.651,88.664,11200000.0
2007-05-29 16:17:00,88.656,88.656,88.639,88.645,17600000.0
2007-05-29 16:18:00,88.656,88.666,88.633,88.636,16000000.0
2007-05-29 16:19:00,88.665,88.667,88.657,88.657,11200000.0
2007-05-29 16:20:00,88.662,88.669,88.654,88.661,11200000.0
2007-05-29 16:21:00,88.645,88.664,88.645,88.656,11200000.0
2007-05-29 16:22:00,88.671,88.68,88.671,88.675,11200000.0
2007-05-29 16:23:00,88.667,88.667,88.661,88.665,12800000.0
2007-05-29 16:24:00,88.676,88.682,88.675,88.677,11200000.0
2007-05-29 16:25:00,88.67,88.677,88.668,88.669,12800000.0
2007-05-29 16:26:00,88.66,88.674,88.66,88.674,12800000.0
2007-05-29 16:27:00,88.673,88.682,88.664,88.68,17600000.0
2007-05-29 16:28:00,88.66,88.661,88.655,88.66,11200000.0
2007-05-29 16:29:00,88.666,88.672,88.661,88.67,14400000.0
2007-05-29 16:30:00,88.672,88.672,88.661,88.662,13800000.0
2007-05-29 16:31:00,88.657,88.657,88.649,88.651,14400000.0
2007-05-29 16:32:00,88.652,88.653,88.636,88.647,11200000.0
2007-05-29 16:33:00,88.644,88.644,88.621,88.621,14400000.0
2007-05-29 16:34:00,88.628,88.641,88.623,88.638,17600000.0
2007-05-29 16:35:00,88.645,88.645,88.63,88.631,12800000.0
2007-05-29 16:36:00,88.617,88.631,88.617,88.631,11200000.0
2007-05-29 16:37:00,88.636,88.648,88.636,88.643,12200000.0
2007-05-29 16:38:00,88.648,88.666,88.648,88.657,14400000.0
2007-05-29 16:39:00,88.653,88.663,88.653,88.663,12800000.0
2007-05-29 16:40:00,88.652,88.656,88.644,88.647,17600000.0
2007-05-29 16:41:00,88.654,88.668,88.652,88.668,12800000.0
2007-05-29 16:42:00,88.675,88.679,88.649,88.659,11200000.0
2007-05-29 16:43:00,88.675,88.677,88.675,88.676,12800000.0
2007-05-29 16:44:00,88.678,88.687,88.667,88.687,11200000.0
2007-05-29 16:45:00,88.672,88.673,88.666,88.666,11200000.0
2007-05-29 16:46:00,88.668,88.676,88.641,88.664,14400000.0
2007-05-29 16:47:00,88.635,88.663,88.635,88.654,17600000.0
2007-05-29 16:48:00,88.663,88.663,88.644,88.651,11200000.0
2007-05-29 16:49:00,88.671,88.678,88.663,88.668,12800000.0
2007-05-29 16:50:00,88.679,88.684,88.667,88.682,17600000.0
2007-05-29 16:51:00,88.669,88.723,88.648,88.648,11200000.0
2007-05-29 16:52:00,88.684,88.684,88.654,88.655,17600000.0
2007-05-29 16:53:00,88.669,88.671,88.658,88.659,17600000.0
2007-05-29 16:54:00,88.667,88.676,88.657,88.676,17600000.0
2007-05-29 16:55:00,88.679,88.69,88.679,88.685,14400000.0
2007-05-29 16:56:00,88.691,88.695,88.676,88.695,12800000.0
2007-05-29 16:57:00,88.696,88.713,88.696,88.707,16000000.0
2007-05-29 16:58:00,88.708,88.72,88.708,88.713,12800000.0
2007-05-29 16:59:00,88.709,88.714,88.708,88.71,12800000.0
2007-05-29 17:00:00,88.694,88.713,88.694,88.713,11200000.0
2007-05-29 17:01:00,88.704,88.704,88.606,88.694,12800000.0
2007-05-29 17:02:00,88.704,88.705,88.696,88.699,16000000.0
2007-05-29 17:03:00,88.705,88.71,88.702,88.702,17600000.0
2007-05-29 17:04:00,88.706,88.714,88.685,88.688,11200000.0
2007-05-29 17:05:00,88.713,88.713,88.68,88.687,17000000.0
2007-05-29 17:06:00,88.687,88.711,88.683,88.711,11200000.0
2007-05-29 17:07:00,88.7,88.7,88.691,88.691,11200000.0
2007-05-29 17:08:00,88.678,88.683,88.667,88.667,17600000.0
2007-05-29 17:09:00,88.671,88.687,88.656,88.656,16000000.0
2007-05-29 17:10:00,88.653,88.683,88.642,88.683,11200000.0
2007-05-29 17:11:00,88.679,88.679,88.655,88.668,12800000.0
2007-05-29 17:12:00,88.668,88.668,88.638,88.653,12200000.0
2007-05-29 17:13:00,88.654,88.659,88.642,88.659,12800000.0
2007-05-29 17:14:00,88.649,88.666,88.641,88.656,12800000.0
2007-05-29 17:15:00,88.675,88.679,88.67,88.679,12800000.0
2007-05-29 17:16:00,88.684,88.684,88.654,88.654,11200000.0
2007-05-29 17:17:00,88.654,88.672,88.648,88.672,11200000.0
2007-05-29 17:18:00,88.663,88.68,88.663,88.674,12800000.0
2007-05-29 17:19:00,88.673,88.686,88.673,88.682,16000000.0
2007-05-29 17:20:00,88.693,88.694,88.678,88.678,10600000.0
2007-05-29 17:21:00,88.699,88.729,88.699,88.722,12800000.0
2007-05-29 17:22:00,88.716,88.725,88.62,88.702,11200000.0
2007-05-29 17:23:00,88.692,88.71,88.683,88.71,11200000.0
2007-05-29 17:24:00,88.724,88.727,88.72,88.725,11200000.0
2007-05-29 17:25:00,88.738,88.739,88.728,88.728,11200000.0
2007-05-29 17:26:00,88.743,88.743,88.712,88.712,11200000.0
2007-05-29 17:27:00,88.721,88.735,88.721,88.735,17600000.0
2007-05-29 17:28:00,88.711,88.742,88.711,88.742,12800000.0
2007-05-29 17:29:00,88.733,88.743,88.726,88.726,12800000.0
2007-05-29 17:30:00,88.74,88.748,88.74,88.741,11200000.0
2007-05-29 17:31:00,88.742,88.751,88.742,88.745,12800000.0
2007-05-29 17:32:00,88.74,88.74,88.726,88.726,11200000.0
2007-05-29 17:33:00,88.719,88.727,88.696,88.727,16000000.0
2007-05-29 17:34:00,88.731,88.739,88.722,88.739,11200000.0
2007-05-29 17:35:00,88.739,88.742,88.733,88.734,12800000.0
2007-05-29 17:36:00,88.741,88.741,88.731,88.731,11200000.0
2007-05-29 17:37:00,88.732,88.748,88.732,88.742,11200000.0
2007-05-29 17:38:00,88.739,88.741,88.726,88.726,16000000.0
2007-05-29 17:39:00,88.729,88.736,88.722,88.736,17600000.0
2007-05-29 17:40:00,88.729,88.729,88.713,88.713,11200000.0
2007-05-29 17:41:00,88.715,88.719,88.696,88.712,11200000.0
2007-05-29 17:42:00,88.711,88.717,88.71,88.716,10600000.0
2007-05-29 17:43:00,88.718,88.722,88.716,88.722,12800000.0
2007-05-29 17:44:00,88.69,88.711,88.668,88.711,12800000.0
2007-05-29 17:45:00,88.721,88.738,88.721,88.738,11200000.0
2007-05-29 17:46:00,88.742,88.744,88.735,88.739,12800000.0
2007-05-29 17:47:00,88.743,88.747,88.736,88.744,12800000.0
2007-05-29 17:48:00,88.754,88.773,88.752,88.773,11200000.0
2007-05-29 17:49:00,88.769,88.769,88.739,88.746,17600000.0
2007-05-29 17:50:00,88.749,88.749,88.729,88.741,12800000.0
2007-05-29 17:51:00,88.739,88.739,88.728,88.733,11200000.0
2007-05-29 17:52:00,88.741,88.741,88.725,88.728,12200000.0
2007-05-29 17:53:00,88.733,88.741,88.731,88.731,16000000.0
2007-05-29 17:54:00,88.723,88.738,88.717,88.717,14400000.0
2007-05-29 17:55:00,88.726,88.726,88.722,88.724,8000000.0
2007-05-29 17:56:00,88.727,88.735,88.718,88.731,11200000.0
2007-05-29 17:57:00,88.753,88.753,88.741,88.753,16000000.0
2007-05-29 17:58:00,88.746,88.749,88.736,88.736,12200000.0
2007-05-29 17:59:00,88.74,88.74,88.729,88.734,11200000.0
2007-05-29 18:00:00,88.717,88.722,88.699,88.699,17600000.0
2007-05-29 18:01:00,88.688,88.688,88.577,88.657,17600000.0
2007-05-29 18:02:00,88.647,88.647,88.63,88.63,17600000.0
2007-05-29 18:03:00,88.616,88.637,88.616,88.637,14400000.0
2007-05-29 18:04:00,88.634,88.636,88.63,88.632,11200000.0
2007-05-29 18:05:00,88.631,88.631,88.619,88.621,11200000.0
2007-05-29 18:06:00,88.628,88.631,88.621,88.621,12800000.0
2007-05-29 18:07:00,88.617,88.631,88.604,88.631,11200000.0
2007-05-29 18:08:00,88.644,88.659,88.644,88.652,15400000.0
2007-05-29 18:09:00,88.656,88.657,88.649,88.649,16000000.0
2007-05-29 18:10:00,88.647,88.659,88.644,88.646,12800000.0
2007-05-29 18:11:00,88.638,88.654,88.635,88.654,11200000.0
2007-05-29 18:12:00,88.644,88.65,88.642,88.65,12800000.0
2007-05-29 18:13:00,88.653,88.653,88.639,88.646,11200000.0
2007-05-29 18:14:00,88.643,88.65,88.642,88.65,12800000.0
2007-05-29 18:15:00,88.647,88.656,88.647,88.651,12800000.0
2007-05-29 18:16:00,88.641,88.658,88.641,88.658,12800000.0
2007-05-29 18:17:00,88.646,88.646,88.601,88.601,16000000.0
2007-05-29 18:18:00,88.597,88.614,88.597,88.605,11200000.0
2007-05-29 18:19:00,88.62,88.641,88.605,88.641,14400000.0
2007-05-29 18:20:00,88.645,88.645,88.637,88.64,12800000.0
2007-05-29 18:21:00,88.618,88.636,88.614,88.636,11200000.0
2007-05-29 18:22:00,88.624,88.64,88.577,88.638,16000000.0
2007-05-29 18:23:00,88.618,88.64,88.617,88.623,16000000.0
2007-05-29 18:24:00,88.618,88.631,88.614,88.619,12800000.0
2007-05-29 18:25:00,88.618,88.636,88.618,88.635,11200000.0
2007-05-29 18:26:00,88.64,88.64,88.629,88.631,12800000.0
2007-05-29 18:27:00,88.628,88.665,88.628,88.66,14400000.0
2007-05-29 18:28:00,88.655,88.661,88.644,88.655,12800000.0
2007-05-29 18:29:00,88.655,88.656,88.648,88.649,12800000.0
2007-05-29 18:30:00,88.644,88.65,88.644,88.65,11200000.0
2007-05-29 18:31:00,88.659,88.659,88.632,88.633,12800000.0
2007-05-29 18:32:00,88.646,88.646,88.637,88.639,11200000.0
2007-05-29 18:33:00,88.649,88.656,88.643,88.647,11200000.0
2007-05-29 18:34:00,88.648,88.656,88.641,88.641,12800000.0
2007-05-29 18:35:00,88.638,88.639,88.628,88.639,12800000.0
2007-05-29 18:36:00,88.622,88.623,88.617,88.618,12800000.0
2007-05-29 18:37:00,88.644,88.645,88.637,88.645,17000000.0
2007-05-29 18:38:00,88.642,88.643,88.634,88.64,11200000.0
2007-05-29 18:39:00,88.636,88.636,88.623,88.628,16000000.0
2007-05-29 18:40:00,88.64,88.644,88.628,88.633,12800000.0
2007-05-29 18:41:00,88.635,88.635,88.625,88.627,14400000.0
2007-05-29 18:42:00,88.603,88.603,88.595,88.603,11200000.0
2007-05-29 18:43:00,88.627,88.63,88.62,88.624,12800000.0
2007-05-29 18:44:00,88.611,88.63,88.611,88.619,11600000.0
2007-05-29 18:45:00,88.636,88.636,88.626,88.629,11200000.0
2007-05-29 18:46:00,88.622,88.629,88.622,88.628,11200000.0
2007-05-29 18:47:00,88.628,88.629,88.615,88.615,12800000.0
2007-05-29 18:48:00,88.638,88.638,88.606,88.614,12800000.0
2007-05-29 18:49:00,88.631,88.641,88.631,88.641,12800000.0
2007-05-29 18:50:00,88.645,88.65,88.634,88.648,17600000.0
2007-05-29 18:51:00,88.64,88.644,88.627,88.627,12800000.0
2007-05-29 18:52:00,88.638,88.64,88.632,88.636,12800000.0
2007-05-29 18:53:00,88.63,88.635,88.619,88.634,12800000.0
2007-05-29 18:54:00,88.63,88.63,88.617,88.618,11200000.0
2007-05-29 18:55:00,88.617,88.627,88.616,88.621,11200000.0
2007-05-29 18:56:00,88.612,88.624,88.604,88.604,16400000.0
2007-05-29 18:57:00,88.621,88.621,88.6,88.606,11200000.0
2007-05-29 18:58:00,88.604,88.611,88.601,88.607,11200000.0
2007-05-29 18:59:00,88.614,88.615,88.607,88.609,17600000.0
2007-05-29 19:00:00,88.606,88.607,88.597,88.607,12800000.0
2007-05-29 19:01:00,88.58,88.592,88.58,88.59,9600000.0
2007-05-29 19:02:00,88.603,88.603,88.589,88.589,10600000.0
2007-05-29 19:03:00,88.599,88.604,88.599,88.601,11200000.0
2007-05-29 19:04:00,88.58,88.594,88.58,88.593,16000000.0
2007-05-29 19:05:00,88.587,88.597,88.587,88.591,14400000.0
2007-05-29 19:06:00,88.58,88.588,88.579,88.586,16000000.0
2007-05-29 19:07:00,88.584,88.589,88.579,88.589,11200000.0
2007-05-29 19:08:00,88.582,88.582,88.567,88.568,17600000.0
2007-05-29 19:09:00,88.566,88.59,88.566,88.589,12800000.0
2007-05-29 19:10:00,88.594,88.601,88.586,88.601,17600000.0
2007-05-29 19:11:00,88.585,88.604,88.585,88.604,12800000.0
2007-05-29 19:12:00,88.576,88.59,88.574,88.59,11200000.0
2007-05-29 19:13:00,88.593,88.594,88.589,88.59,11200000.0
2007-05-29 19:14:00,88.592,88.601,88.582,88.582,16000000.0
2007-05-29 19:15:00,88.587,88.59,88.581,88.59,12800000.0
2007-05-29 19:16:00,88.59,88.592,88.578,88.592,12800000.0
2007-05-29 19:17:00,88.592,88.592,88.572,88.572,12800000.0
2007-05-29 19:18:00,88.553,88.558,88.546,88.547,17600000.0
2007-05-29 19:19:00,88.543,88.543,88.5,88.5,16000000.0
2007-05-29 19:20:00,88.477,88.477,88.427,88.427,16000000.0
2007-05-29 19:21:00,88.454,88.454,88.441,88.441,11600000.0
2007-05-29 19:22:00,88.464,88.474,88.461,88.462,11200000.0
2007-05-29 19:23:00,88.425,88.434,88.419,88.426,17600000.0
2007-05-29 19:24:00,88.413,88.421,88.395,88.395,17600000.0
2007-05-29 19:25:00,88.384,88.384,88.366,88.372,17600000.0
2007-05-29 19:26:00,88.367,88.398,88.367,88.398,11200000.0
2007-05-29 19:27:00,88.413,88.425,88.413,88.415,11200000.0
2007-05-29 19:28:00,88.407,88.407,88.377,88.377,12800000.0
2007-05-29 19:29:00,88.379,88.388,88.379,88.385,11200000.0
2007-05-29 19:30:00,88.394,88.394,88.382,88.39,14400000.0
2007-05-29 19:31:00,88.392,88.399,88.376,88.394,11200000.0
2007-05-29 19:32:00,88.393,88.407,88.38,88.38,12800000.0
2007-05-29 19:33:00,88.391,88.391,88.382,88.389,12200000.0
2007-05-29 19:34:00,88.39,88.397,88.39,88.39,12800000.0
2007-05-29 19:35:00,88.392,88.392,88.378,88.378,17600000.0
2007-05-29 19:36:00,88.366,88.368,88.361,88.362,11200000.0
2007-05-29 19:37:00,88.36,88.37,88.36,88.365,11200000.0
2007-05-29 19:38:00,88.306,88.319,88.297,88.297,17600000.0
2007-05-29 19:39:00,88.293,88.293,88.261,88.272,16000000.0
2007-05-29 19:40:00,88.274,88.291,88.27,88.291,14400000.0
2007-05-29 19:41:00,88.305,88.316,88.301,88.305,14400000.0
2007-05-29 19:42:00,88.305,88.308,88.278,88.28,12800000.0
2007-05-29 19:43:00,88.253,88.254,88.23,88.254,11200000.0
2007-05-29 19:44:00,88.25,88.309,88.25,88.309,16000000.0
2007-05-29 19:45:00,88.315,88.341,88.315,88.316,12800000.0
2007-05-29 19:46:00,88.302,88.304,88.291,88.294,11200000.0
2007-05-29 19:47:00,88.302,88.341,88.302,88.32,15400000.0
2007-05-29 19:48:00,88.321,88.324,88.306,88.324,11200000.0
2007-05-29 19:49:00,88.31,88.31,88.271,88.271,12200000.0
2007-05-29 19:50:00,88.275,88.32,88.275,88.32,12800000.0
2007-05-29 19:51:00,88.337,88.341,88.329,88.329,16400000.0
2007-05-29 19:52:00,88.336,88.336,88.324,88.332,11200000.0
2007-05-29 19:53:00,88.328,88.328,88.313,88.314,12800000.0
2007-05-29 19:54:00,88.307,88.31,88.295,88.295,14400000.0
2007-05-29 19:55:00,88.309,88.317,88.305,88.317,17600000.0
2007-05-29 19:56:00,88.316,88.316,88.304,88.304,11200000.0
2007-05-29 19:57:00,88.293,88.298,88.288,88.291,12800000.0
2007-05-29 19:58:00,88.292,88.301,88.29,88.3,14400000.0
2007-05-29 19:59:00,88.297,88.305,88.276,88.288,14400000.0
2007-05-29 20:00:00,88.277,88.277,88.262,88.262,12800000.0
2007-05-29 20:01:00,88.261,88.261,88.243,88.248,11200000.0
2007-05-29 20:02:00,88.233,88.233,88.22,88.22,11200000.0
2007-05-29 20:03:00,88.226,88.226,88.189,88.189,16000000.0
2007-05-29 20:04:00,88.177,88.177,88.15,88.163,12800000.0
2007-05-29 20:05:00,88.175,88.178,88.163,88.178,12800000.0
2007-05-29 20:06:00,88.186,88.186,88.177,88.185,12800000.0
2007-05-29 20:07:00,88.172,88.172,88.148,88.167,17600000.0
2007-05-29 20:08:00,88.164,88.165,88.152,88.16,12800000.0
2007-05-29 20:09:00,88.152,88.152,88.125,88.136,16000000.0
2007-05-29 20:10:00,88.164,88.165,88.151,88.159,17600000.0
2007-05-29 20:11:00,88.162,88.167,88.158,88.16,14400000.0
2007-05-29 20:12:00,88.145,88.156,88.136,88.156,14400000.0
2007-05-29 20:13:00,88.164,88.165,88.157,88.158,11200000.0
2007-05-29 20:14:00,88.158,88.174,88.158,88.174,11200000.0
2007-05-29 20:15:00,88.17,88.17,88.156,88.156,11200000.0
2007-05-29 20:16:00,88.132,88.135,88.119,88.127,12800000.0
2007-05-29 20:17:00,88.125,88.125,88.111,88.115,12800000.0
2007-05-29 20:18:00,88.115,88.123,88.114,88.121,12800000.0
2007-05-29 20:19:00,88.129,88.143,88.129,88.142,11200000.0
2007-05-29 20:20:00,88.146,88.153,88.146,88.153,11200000.0
2007-05-29 20:21:00,88.159,88.193,88.159,88.193,12800000.0
2007-05-29 20:22:00,88.21,88.238,88.21,88.238,11200000.0
2007-05-29 20:23:00,88.234,88.234,88.204,88.204,11200000.0
2007-05-29 20:24:00,88.21,88.218,88.207,88.207,16000000.0
2007-05-29 20:25:00,88.203,88.206,88.19,88.206,12800000.0
2007-05-29 20:26:00,88.196,88.199,88.188,88.199,11200000.0
2007-05-29 20:27:00,88.208,88.208,88.188,88.188,17600000.0
2007-05-29 20:28:00,88.18,88.187,88.18,88.184,17600000.0
2007-05-29 20:29:00,88.191,88.197,88.191,88.194,11200000.0
2007-05-29 20:30:00,88.222,88.238,88.222,88.238,11200000.0
2007-05-29 20:31:00,88.249,88.252,88.244,88.244,14400000.0
2007-05-29 20:32:00,88.245,88.245,88.229,88.229,16000000.0
2007-05-29 20:33:00,88.228,88.23,88.214,88.222,16000000.0
2007-05-29 20:34:00,88.209,88.212,88.19,88.201,16000000.0
2007-05-29 20:35:00,88.221,88.23,88.216,88.227,14400000.0
2007-05-29 20:36:00,88.241,88.241,88.224,88.24,11200000.0
2007-05-29 20:37:00,88.243,88.249,88.239,88.246,17600000.0
2007-05-29 20:38:00,88.239,88.244,88.238,88.242,12800000.0
2007-05-29 20:39:00,88.245,88.25,88.245,88.25,3200000.0
2007-05-29 20:40:00,88.255,88.264,88.251,88.264,12200000.0
2007-05-29 20:41:00,88.259,88.265,88.255,88.256,17600000.0
2007-05-29 20:42:00,88.268,88.271,88.268,88.271,11200000.0
2007-05-29 20:43:00,88.273,88.273,88.261,88.261,11200000.0
2007-05-29 20:44:00,88.254,88.258,88.247,88.247,11200000.0
2007-05-29 20:45:00,88.247,88.262,88.244,88.244,11200000.0
2007-05-29 20:46:00,88.26,88.265,88.258,88.258,12800000.0
2007-05-29 20:47:00,88.264,88.274,88.206,88.27,11200000.0
2007-05-29 20:48:00,88.259,88.259,88.247,88.252,12800000.0
2007-05-29 20:49:00,88.25,88.252,88.244,88.25,12800000.0
2007-05-29 20:50:00,88.243,88.243,88.232,88.232,12800000.0
2007-05-29 20:51:00,88.217,88.229,88.217,88.227,16000000.0
2007-05-29 20:52:00,88.23,88.243,88.228,88.243,11200000.0
2007-05-29 20:53:00,88.249,88.255,88.247,88.255,12800000.0
2007-05-29 20:54:00,88.253,88.253,88.24,88.247,11200000.0
2007-05-29 20:55:00,88.238,88.252,88.237,88.237,12800000.0
2007-05-29 20:56:00,88.243,88.243,88.221,88.222,12800000.0
2007-05-29 20:57:00,88.224,88.233,88.224,88.233,12800000.0
2007-05-29 20:58:00,88.227,88.231,88.21,88.22,17600000.0
2007-05-29 20:59:00,88.221,88.227,88.219,88.227,16000000.0
2007-05-29 21:00:00,88.223,88.223,88.205,88.217,12800000.0
2007-05-29 21:01:00,88.213,88.225,88.213,88.223,12800000.0
2007-05-29 21:02:00,88.234,88.234,88.223,88.234,14400000.0
2007-05-29 21:03:00,88.242,88.242,88.235,88.236,11200000.0
2007-05-29 21:04:00,88.238,88.238,88.228,88.236,11200000.0
2007-05-29 21:05:00,88.24,88.254,88.239,88.241,14400000.0
2007-05-29 21:06:00,88.246,88.252,88.244,88.244,17600000.0
2007-05-29 21:07:00,88.249,88.249,88.232,88.232,12800000.0
2007-05-29 21:08:00,88.233,88.233,88.219,88.222,12800000.0
2007-05-29 21:09:00,88.222,88.224,88.214,88.214,14400000.0
2007-05-29 21:10:00,88.229,88.232,88.219,88.219,9600000.0
2007-05-29 21:11:00,88.207,88.211,88.199,88.201,18000000.0
2007-05-29 21:12:00,88.205,88.215,88.205,88.21,12200000.0
2007-05-29 21:13:00,88.205,88.211,88.204,88.206,12800000.0
2007-05-29 21:14:00,88.203,88.204,88.191,88.204,17600000.0
2007-05-29 21:15:00,88.206,88.212,88.198,88.208,17600000.0
2007-05-29 21:16:00,88.209,88.222,88.209,88.222,12800000.0
2007-05-29 21:17:00,88.234,88.234,88.224,88.229,12800000.0
2007-05-29 21:18:00,88.229,88.239,88.215,88.215,12800000.0
2007-05-29 21:19:00,88.208,88.214,88.206,88.214,10600000.0
2007-05-29 21:20:00,88.244,88.256,88.232,88.232,9600000.0
2007-05-29 21:21:00,88.23,88.23,88.217,88.218,16000000.0
2007-05-29 21:22:00,88.223,88.238,88.219,88.238,12800000.0
2007-05-29 21:23:00,88.221,88.255,88.221,88.255,14400000.0
2007-05-29 21:24:00,88.244,88.252,88.239,88.251,12800000.0
2007-05-29 21:25:00,88.257,88.27,88.244,88.244,12800000.0
2007-05-29 21:26:00,88.259,88.272,88.255,88.272,17600000.0
2007-05-29 21:27:00,88.261,88.284,88.261,88.284,13200000.0
2007-05-29 21:28:00,88.284,88.284,88.272,88.272,4800000.0
2007-05-29 21:29:00,88.262,88.265,88.262,88.265,3200000.0
2007-05-29 21:30:00,88.283,88.292,88.283,88.285,11600000.0
2007-05-29 21:31:00,88.289,88.292,88.285,88.285,8000000.0
2007-05-29 21:32:00,88.273,88.29,88.259,88.287,11200000.0
2007-05-29 21:33:00,88.288,88.292,88.28,88.284,12800000.0
2007-05-29 21:34:00,88.286,88.286,88.262,88.283,12800000.0
2007-05-29 21:35:00,88.29,88.294,88.286,88.294,8000000.0
2007-05-29 21:36:00,88.292,88.296,88.289,88.293,17600000.0
2007-05-29 21:37:00,88.294,88.304,88.294,88.3,12800000.0
2007-05-29 21:38:00,88.301,88.311,88.301,88.311,12800000.0
2007-05-29 21:39:00,88.308,88.321,88.308,88.319,16400000.0
2007-05-29 21:40:00,88.33,88.33,88.306,88.311,12800000.0
2007-05-29 21:41:00,88.318,88.318,88.311,88.315,11200000.0
2007-05-29 21:42:00,88.32,88.32,88.305,88.307,12800000.0
2007-05-29 21:43:00,88.318,88.322,88.315,88.322,17000000.0
2007-05-29 21:44:00,88.325,88.329,88.325,88.325,8000000.0
2007-05-29 21:45:00,88.34,88.358,88.338,88.358,12800000.0
2007-05-29 21:46:00,88.354,88.364,88.339,88.363,12800000.0
2007-05-29 21:47:00,88.361,88.361,88.351,88.356,11200000.0
2007-05-29 21:48:00,88.341,88.351,88.33,88.347,17600000.0
2007-05-29 21:49:00,88.347,88.353,88.265,88.349,11200000.0
2007-05-29 21:50:00,88.358,88.363,88.358,88.362,11200000.0
2007-05-29 21:51:00,88.366,88.369,88.361,88.361,11200000.0
2007-05-29 21:52:00,88.371,88.373,88.365,88.371,11200000.0
2007-05-29 21:53:00,88.372,88.376,88.368,88.371,12800000.0
2007-05-29 21:54:00,88.363,88.373,88.36,88.368,14400000.0
2007-05-29 21:55:00,88.352,88.36,88.344,88.357,16000000.0
2007-05-29 21:56:00,88.368,88.388,88.368,88.388,12800000.0
2007-05-29 21:57:00,88.376,88.385,88.374,88.379,12800000.0
2007-05-29 21:58:00,88.371,88.38,88.36,88.38,11200000.0
2007-05-29 21:59:00,88.378,88.378,88.375,88.378,8000000.0
2007-05-29 22:00:00,88.374,88.382,88.371,88.376,12800000.0
2007-05-29 22:01:00,88.365,88.387,88.295,88.295,12800000.0
2007-05-29 22:02:00,88.373,88.373,88.362,88.365,12800000.0
2007-05-29 22:03:00,88.367,88.373,88.356,88.356,12800000.0
2007-05-29 22:04:00,88.36,88.376,88.318,88.318,11200000.0
2007-05-29 22:05:00,88.366,88.371,88.364,88.364,11200000.0
2007-05-29 22:06:00,88.363,88.363,88.352,88.356,17600000.0
2007-05-29 22:07:00,88.36,88.36,88.334,88.342,12800000.0
2007-05-29 22:08:00,88.35,88.353,88.328,88.329,11200000.0
2007-05-29 22:09:00,88.295,88.324,88.295,88.313,11200000.0
2007-05-29 22:10:00,88.326,88.338,88.326,88.327,17600000.0
2007-05-29 22:11:00,88.346,88.351,88.34,88.34,17600000.0
2007-05-29 22:12:00,88.325,88.34,88.325,88.328,9600000.0
2007-05-29 22:13:00,88.334,88.334,88.323,88.334,17600000.0
2007-05-29 22:14:00,88.329,88.341,88.319,88.341,16000000.0
2007-05-29 22:15:00,88.347,88.35,88.343,88.344,11200000.0
2007-05-29 22:16:00,88.326,88.344,88.326,88.343,10600000.0
2007-05-29 22:17:00,88.331,88.342,88.322,88.322,11200000.0
2007-05-29 22:18:00,88.338,88.338,88.331,88.332,12800000.0
2007-05-29 22:19:00,88.338,88.338,88.318,88.318,14400000.0
2007-05-29 22:20:00,88.327,88.332,88.319,88.326,11200000.0
2007-05-29 22:21:00,88.339,88.339,88.33,88.333,16000000.0
2007-05-29 22:22:00,88.328,88.34,88.328,88.34,11200000.0
2007-05-29 22:23:00,88.341,88.35,88.341,88.341,13200000.0
2007-05-29 22:24:00,88.324,88.337,88.324,88.328,9600000.0
2007-05-29 22:25:00,88.329,88.337,88.32,88.337,12800000.0
2007-05-29 22:26:00,88.342,88.352,88.342,88.352,9600000.0
2007-05-29 22:27:00,88.357,88.366,88.327,88.327,12800000.0
2007-05-29 22:28:00,88.348,88.353,88.343,88.345,17000000.0
2007-05-29 22:29:00,88.328,88.346,88.328,88.335,8000000.0
2007-05-29 22:30:00,88.345,88.356,88.345,88.352,11200000.0
2007-05-29 22:31:00,88.352,88.352,88.329,88.329,11200000.0
2007-05-29 22:32:00,88.354,88.371,88.354,88.362,12800000.0
2007-05-29 22:33:00,88.371,88.371,88.359,88.362,12800000.0
2007-05-29 22:34:00,88.37,88.371,88.361,88.371,12800000.0
2007-05-29 22:35:00,88.353,88.358,88.352,88.358,12800000.0
2007-05-29 22:36:00,88.348,88.365,88.348,88.365,12800000.0
2007-05-29 22:37:00,88.369,88.371,88.364,88.364,8000000.0
2007-05-29 22:38:00,88.376,88.384,88.367,88.378,12800000.0
2007-05-29 22:39:00,88.377,88.384,88.372,88.372,11200000.0
2007-05-29 22:40:00,88.376,88.385,88.376,88.377,16000000.0
2007-05-29 22:41:00,88.398,88.413,88.388,88.413,8000000.0
2007-05-29 22:42:00,88.408,88.419,88.408,88.417,11200000.0
2007-05-29 22:43:00,88.428,88.436,88.371,88.432,16000000.0
2007-05-29 22:44:00,88.416,88.43,88.403,88.424,16000000.0
2007-05-29 22:45:00,88.433,88.433,88.41,88.41,14400000.0
2007-05-29 22:46:00,88.399,88.413,88.399,88.412,12800000.0
2007-05-29 22:47:00,88.423,88.425,88.413,88.418,12800000.0
2007-05-29 22:48:00,88.401,88.422,88.401,88.422,12800000.0
2007-05-29 22:49:00,88.427,88.43,88.4,88.43,12800000.0
2007-05-29 22:50:00,88.418,88.426,88.412,88.412,17600000.0
2007-05-29 22:51:00,88.425,88.455,88.425,88.455,11200000.0
2007-05-29 22:52:00,88.467,88.479,88.436,88.436,14400000.0
2007-05-29 22:53:00,88.471,88.472,88.463,88.468,11200000.0
2007-05-29 22:54:00,88.462,88.468,88.452,88.457,11200000.0
2007-05-29 22:55:00,88.475,88.475,88.455,88.455,8000000.0
2007-05-29 22:56:00,88.431,88.438,88.42,88.42,12800000.0
2007-05-29 22:57:00,88.427,88.439,88.427,88.439,14400000.0
2007-05-29 22:58:00,88.446,88.453,88.442,88.453,14400000.0
2007-05-29 22:59:00,88.439,88.439,88.403,88.403,11200000.0
2007-05-29 23:00:00,88.425,88.436,88.425,88.435,12800000.0
2007-05-29 23:01:00,88.414,88.425,88.414,88.419,8000000.0
2007-05-29 23:02:00,88.424,88.43,88.422,88.43,12800000.0
2007-05-29 23:03:00,88.414,88.426,88.414,88.422,17600000.0
2007-05-29 23:04:00,88.411,88.411,88.402,88.41,11200000.0
2007-05-29 23:05:00,88.431,88.434,88.405,88.405,12800000.0
2007-05-29 23:06:00,88.424,88.431,88.343,88.421,12800000.0
2007-05-29 23:07:00,88.405,88.405,88.377,88.377,11200000.0
2007-05-29 23:08:00,88.365,88.385,88.288,88.385,14400000.0
2007-05-29 23:09:00,88.369,88.382,88.369,88.382,11200000.0
2007-05-29 23:10:00,88.383,88.399,88.383,88.385,11200000.0
2007-05-29 23:11:00,88.402,88.402,88.388,88.388,12800000.0
2007-05-29 23:12:00,88.371,88.374,88.342,88.347,14400000.0
2007-05-29 23:13:00,88.384,88.384,88.371,88.372,14400000.0
2007-05-29 23:14:00,88.367,88.371,88.362,88.362,12800000.0
2007-05-29 23:15:00,88.355,88.365,88.355,88.365,9600000.0
2007-05-29 23:16:00,88.365,88.365,88.357,88.359,12800000.0
2007-05-29 23:17:00,88.352,88.352,88.333,88.347,12200000.0
2007-05-29 23:18:00,88.345,88.349,88.331,88.341,11200000.0
2007-05-29 23:19:00,88.344,88.354,88.344,88.354,11200000.0
2007-05-29 23:20:00,88.346,88.349,88.325,88.332,12800000.0
2007-05-29 23:21:00,88.347,88.355,88.343,88.343,11200000.0
2007-05-29 23:22:00,88.302,88.328,88.302,88.328,12200000.0
2007-05-29 23:23:00,88.333,88.333,88.308,88.31,12800000.0
2007-05-29 23:24:00,88.272,88.303,88.272,88.303,12800000.0
2007-05-29 23:25:00,88.31,88.327,88.31,88.327,12800000.0
2007-05-29 23:26:00,88.325,88.325,88.317,88.32,16000000.0
2007-05-29 23:27:00,88.311,88.327,88.311,88.327,8000000.0
2007-05-29 23:28:00,88.334,88.334,88.318,88.333,12800000.0
2007-05-29 23:29:00,88.333,88.358,88.333,88.337,10600000.0
2007-05-29 23:30:00,88.336,88.343,88.334,88.341,12800000.0
2007-05-29 23:31:00,88.35,88.35,88.339,88.342,11200000.0
2007-05-29 23:32:00,88.332,88.34,88.33,88.337,9600000.0
2007-05-29 23:33:00,88.341,88.351,88.339,88.351,14400000.0
2007-05-29 23:34:00,88.359,88.369,88.358,88.368,14400000.0
2007-05-29 23:35:00,88.363,88.363,88.346,88.347,12800000.0
2007-05-29 23:36:00,88.343,88.358,88.343,88.358,12800000.0
2007-05-29 23:37:00,88.361,88.371,88.355,88.361,16000000.0
2007-05-29 23:38:00,88.367,88.37,88.364,88.366,11200000.0
2007-05-29 23:39:00,88.362,88.366,88.271,88.358,11200000.0
2007-05-29 23:40:00,88.341,88.362,88.321,88.347,12800000.0
2007-05-29 23:41:00,88.349,88.349,88.328,88.342,12800000.0
2007-05-29 23:42:00,88.35,88.351,88.32,88.32,14400000.0
2007-05-29 23:43:00,88.331,88.333,88.329,88.329,10600000.0
2007-05-29 23:44:00,88.343,88.345,88.338,88.345,12800000.0
2007-05-29 23:45:00,88.328,88.344,88.328,88.344,11200000.0
2007-05-29 23:46:00,88.333,88.338,88.318,88.325,11200000.0
2007-05-29 23:47:00,88.353,88.368,88.341,88.368,10600000.0
2007-05-29 23:48:00,88.362,88.362,88.347,88.35,12800000.0
2007-05-29 23:49:00,88.346,88.346,88.338,88.341,14400000.0
2007-05-29 23:50:00,88.341,88.351,88.339,88.344,11200000.0
2007-05-29 23:51:00,88.353,88.353,88.336,88.336,11200000.0
2007-05-29 23:52:00,88.337,88.36,88.337,88.349,14400000.0
2007-05-29 23:53:00,88.355,88.363,88.354,88.356,14400000.0
2007-05-29 23:54:00,88.349,88.349,88.343,88.343,11200000.0
2007-05-29 23:55:00,88.361,88.374,88.36,88.368,12800000.0
2007-05-29 23:56:00,88.37,88.383,88.37,88.377,12800000.0
2007-05-29 23:57:00,88.359,88.359,88.353,88.353,8000000.0
2007-05-29 23:58:00,88.369,88.369,88.357,88.365,11200000.0
2007-05-29 23:59:00,88.377,88.389,88.366,88.379,14400000.0
2007-05-30 00:00:00,88.371,88.376,88.365,88.376,12800000.0
2007-05-30 00:01:00,88.372,88.374,88.368,88.374,16000000.0
2007-05-30 00:02:00,88.381,88.394,88.376,88.394,12800000.0
2007-05-30 00:03:00,88.381,88.394,88.381,88.394,12800000.0
2007-05-30 00:04:00,88.39,88.393,88.378,88.39,14400000.0
2007-05-30 00:05:00,88.4,88.4,88.39,88.395,14400000.0
2007-05-30 00:06:00,88.389,88.389,88.383,88.384,9000000.0
2007-05-30 00:07:00,88.385,88.391,88.352,88.391,14400000.0
2007-05-30 00:08:00,88.384,88.384,88.365,88.365,4800000.0
2007-05-30 00:09:00,88.345,88.353,88.345,88.35,11200000.0
2007-05-30 00:10:00,88.35,88.386,88.35,88.365,16000000.0
2007-05-30 00:11:00,88.371,88.378,88.371,88.377,11200000.0
2007-05-30 00:12:00,88.377,88.379,88.371,88.375,11200000.0
2007-05-30 00:13:00,88.369,88.369,88.362,88.362,11200000.0
2007-05-30 00:14:00,88.37,88.376,88.357,88.372,11200000.0
2007-05-30 00:15:00,88.365,88.374,88.359,88.374,12800000.0
2007-05-30 00:16:00,88.363,88.363,88.347,88.363,11200000.0
2007-05-30 00:17:00,88.372,88.391,88.372,88.391,12800000.0
2007-05-30 00:18:00,88.401,88.414,88.401,88.414,11200000.0
2007-05-30 00:19:00,88.412,88.412,88.381,88.383,12800000.0
2007-05-30 00:20:00,88.384,88.39,88.326,88.38,14400000.0
2007-05-30 00:21:00,88.388,88.392,88.388,88.392,9600000.0
2007-05-30 00:22:00,88.388,88.388,88.375,88.375,17600000.0
2007-05-30 00:23:00,88.38,88.386,88.378,88.378,11200000.0
2007-05-30 00:24:00,88.378,88.385,88.374,88.385,17600000.0
2007-05-30 00:25:00,88.384,88.39,88.381,88.382,11200000.0
2007-05-30 00:26:00,88.381,88.394,88.381,88.394,11200000.0
2007-05-30 00:27:00,88.373,88.373,88.356,88.356,8000000.0
2007-05-30 00:28:00,88.337,88.337,88.326,88.334,12800000.0
2007-05-30 00:29:00,88.339,88.345,88.28,88.341,17600000.0
2007-05-30 00:30:00,88.334,88.335,88.322,88.329,12200000.0
2007-05-30 00:31:00,88.339,88.346,88.332,88.332,11200000.0
2007-05-30 00:32:00,88.32,88.32,88.31,88.31,14400000.0
2007-05-30 00:33:00,88.295,88.313,88.295,88.311,15400000.0
2007-05-30 00:34:00,88.301,88.304,88.287,88.287,17600000.0
2007-05-30 00:35:00,88.295,88.318,88.295,88.303,11200000.0
2007-05-30 00:36:00,88.29,88.29,88.274,88.274,12800000.0
2007-05-30 00:37:00,88.283,88.292,88.283,88.292,11200000.0
2007-05-30 00:38:00,88.293,88.311,88.285,88.311,14400000.0
2007-05-30 00:39:00,88.302,88.31,88.289,88.31,12800000.0
2007-05-30 00:40:00,88.315,88.315,88.303,88.305,12200000.0
2007-05-30 00:41:00,88.302,88.302,88.284,88.295,12800000.0
2007-05-30 00:42:00,88.294,88.294,88.274,88.278,11200000.0
2007-05-30 00:43:00,88.277,88.295,88.276,88.289,14400000.0
2007-05-30 00:44:00,88.313,88.313,88.299,88.299,17600000.0
2007-05-30 00:45:00,88.273,88.273,88.262,88.27,11200000.0
2007-05-30 00:46:00,88.26,88.266,88.259,88.266,16000000.0
2007-05-30 00:47:00,88.243,88.261,88.243,88.252,17600000.0
2007-05-30 00:48:00,88.259,88.268,88.256,88.256,11200000.0
2007-05-30 00:49:00,88.262,88.274,88.259,88.274,16000000.0
2007-05-30 00:50:00,88.275,88.275,88.262,88.264,11200000.0
2007-05-30 00:51:00,88.256,88.259,88.24,88.254,11200000.0
2007-05-30 00:52:00,88.25,88.269,88.25,88.266,14400000.0
2007-05-30 00:53:00,88.286,88.288,88.277,88.288,16000000.0
2007-05-30 00:54:00,88.286,88.288,88.277,88.288,16400000.0
2007-05-30 00:55:00,88.288,88.288,88.276,88.276,11200000.0
2007-05-30 00:56:00,88.281,88.289,88.276,88.286,14400000.0
2007-05-30 00:57:00,88.285,88.301,88.285,88.301,16000000.0
2007-05-30 00:58:00,88.3,88.301,88.288,88.291,11200000.0
2007-05-30 00:59:00,88.225,88.354,88.225,88.318,11200000.0
2007-05-30 01:00:00,88.287,88.293,88.285,88.293,11200000.0
2007-05-30 01:01:00,88.291,88.291,88.268,88.289,8000000.0
2007-05-30 01:02:00,88.314,88.314,88.296,88.301,11200000.0
2007-05-30 01:03:00,88.317,88.325,88.315,88.315,8000000.0
2007-05-30 01:04:00,88.307,88.311,88.305,88.305,11200000.0
2007-05-30 01:05:00,88.333,88.369,88.254,88.254,11200000.0
2007-05-30 01:06:00,88.32,88.321,88.31,88.313,11200000.0
2007-05-30 01:07:00,88.323,88.336,88.268,88.336,11200000.0
2007-05-30 01:08:00,88.341,88.341,88.323,88.336,11200000.0
2007-05-30 01:09:00,88.339,88.339,88.328,88.329,11200000.0
2007-05-30 01:10:00,88.326,88.326,88.316,88.318,17600000.0
2007-05-30 01:11:00,88.302,88.318,88.302,88.315,14400000.0
2007-05-30 01:12:00,88.317,88.326,88.314,88.326,12800000.0
2007-05-30 01:13:00,88.331,88.336,88.329,88.336,12800000.0
2007-05-30 01:14:00,88.336,88.347,88.336,88.347,11200000.0
2007-05-30 01:15:00,88.365,88.368,88.36,88.36,9000000.0
2007-05-30 01:16:00,88.357,88.365,88.356,88.361,11200000.0
2007-05-30 01:17:00,88.363,88.369,88.363,88.364,12800000.0
2007-05-30 01:18:00,88.366,88.37,88.362,88.37,11200000.0
2007-05-30 01:19:00,88.372,88.385,88.364,88.385,12800000.0
2007-05-30 01:20:00,88.373,88.377,88.367,88.37,16000000.0
2007-05-30 01:21:00,88.374,88.383,88.369,88.383,12800000.0
2007-05-30 01:22:00,88.369,88.379,88.369,88.369,12800000.0
2007-05-30 01:23:00,88.367,88.379,88.367,88.37,12800000.0
2007-05-30 01:24:00,88.369,88.377,88.369,88.377,12800000.0
2007-05-30 01:25:00,88.384,88.384,88.367,88.375,14400000.0
2007-05-30 01:26:00,88.365,88.365,88.353,88.363,10600000.0
2007-05-30 01:27:00,88.378,88.378,88.359,88.376,11200000.0
2007-05-30 01:28:00,88.373,88.376,88.356,88.364,17600000.0
2007-05-30 01:29:00,88.386,88.392,88.386,88.391,11200000.0
2007-05-30 01:30:00,88.399,88.399,88.385,88.39,11200000.0
2007-05-30 01:31:00,88.4,88.416,88.4,88.412,14400000.0
2007-05-30 01:32:00,88.426,88.426,88.411,88.425,9600000.0
2007-05-30 01:33:00,88.431,88.435,88.421,88.432,9600000.0
2007-05-30 01:34:00,88.427,88.446,88.427,88.442,17600000.0
2007-05-30 01:35:00,88.453,88.464,88.369,88.45,10600000.0
2007-05-30 01:36:00,88.456,88.459,88.438,88.438,12800000.0
2007-05-30 01:37:00,88.429,88.43,88.429,88.43,3200000.0
2007-05-30 01:38:00,88.43,88.437,88.425,88.432,17000000.0
2007-05-30 01:39:00,88.448,88.452,88.446,88.446,8000000.0
2007-05-30 01:40:00,88.45,88.45,88.429,88.435,12800000.0
2007-05-30 01:41:00,88.449,88.451,88.441,88.445,12800000.0
2007-05-30 01:42:00,88.435,88.437,88.424,88.424,11200000.0
2007-05-30 01:43:00,88.442,88.442,88.376,88.432,9600000.0
2007-05-30 01:44:00,88.414,88.423,88.41,88.411,11200000.0
2007-05-30 01:45:00,88.431,88.441,88.431,88.433,11200000.0
2007-05-30 01:46:00,88.423,88.424,88.412,88.414,11200000.0
2007-05-30 01:47:00,88.408,88.428,88.408,88.426,11200000.0
2007-05-30 01:48:00,88.417,88.417,88.398,88.412,12800000.0
2007-05-30 01:49:00,88.405,88.414,88.405,88.41,9600000.0
2007-05-30 01:50:00,88.44,88.466,88.437,88.462,16000000.0
2007-05-30 01:51:00,88.459,88.459,88.435,88.441,17600000.0
2007-05-30 01:52:00,88.418,88.418,88.402,88.405,12800000.0
2007-05-30 01:53:00,88.411,88.411,88.4,88.407,12800000.0
2007-05-30 01:54:00,88.405,88.405,88.389,88.393,12800000.0
2007-05-30 01:55:00,88.374,88.374,88.353,88.362,12800000.0
2007-05-30 01:56:00,88.355,88.357,88.343,88.345,16000000.0
2007-05-30 01:57:00,88.34,88.352,88.34,88.352,12800000.0
2007-05-30 01:58:00,88.367,88.395,88.365,88.391,17600000.0
2007-05-30 01:59:00,88.386,88.418,88.378,88.418,11200000.0
2007-05-30 02:00:00,88.428,88.436,88.424,88.424,9600000.0
2007-05-30 02:01:00,88.441,88.456,88.441,88.456,11200000.0
2007-05-30 02:02:00,88.449,88.449,88.439,88.446,11200000.0
2007-05-30 02:03:00,88.451,88.47,88.449,88.47,12800000.0
2007-05-30 02:04:00,88.47,88.475,88.467,88.467,12800000.0
2007-05-30 02:05:00,88.459,88.459,88.441,88.441,12800000.0
2007-05-30 02:06:00,88.434,88.442,88.431,88.435,14400000.0
2007-05-30 02:07:00,88.415,88.435,88.415,88.435,20800000.0
2007-05-30 02:08:00,88.439,88.442,88.439,88.441,11200000.0
2007-05-30 02:09:00,88.452,88.452,88.442,88.442,14400000.0
2007-05-30 02:10:00,88.415,88.415,88.396,88.402,16000000.0
2007-05-30 02:11:00,88.396,88.402,88.384,88.4,12800000.0
2007-05-30 02:12:00,88.391,88.412,88.386,88.412,14400000.0
2007-05-30 02:13:00,88.4,88.4,88.364,88.364,16000000.0
2007-05-30 02:14:00,88.393,88.412,88.393,88.412,16000000.0
2007-05-30 02:15:00,88.414,88.417,88.409,88.413,12200000.0
2007-05-30 02:16:00,88.405,88.411,88.4,88.401,11200000.0
2007-05-30 02:17:00,88.413,88.418,88.407,88.414,11200000.0
2007-05-30 02:18:00,88.439,88.439,88.424,88.424,9600000.0
2007-05-30 02:19:00,88.436,88.44,88.425,88.432,11200000.0
2007-05-30 02:20:00,88.425,88.435,88.424,88.426,14400000.0
2007-05-30 02:21:00,88.422,88.435,88.413,88.434,17600000.0
2007-05-30 02:22:00,88.433,88.438,88.424,88.433,14400000.0
2007-05-30 02:23:00,88.42,88.425,88.413,88.42,11200000.0
2007-05-30 02:24:00,88.403,88.416,88.395,88.414,14400000.0
2007-05-30 02:25:00,88.404,88.43,88.404,88.43,24000000.0
2007-05-30 02:26:00,88.427,88.427,88.423,88.423,3200000.0
2007-05-30 02:27:00,88.405,88.421,88.405,88.417,12800000.0
2007-05-30 02:28:00,88.421,88.428,88.419,88.428,11200000.0
2007-05-30 02:29:00,88.42,88.42,88.41,88.414,11200000.0
2007-05-30 02:30:00,88.418,88.422,88.403,88.418,17600000.0
2007-05-30 02:31:00,88.429,88.43,88.413,88.413,17600000.0
2007-05-30 02:32:00,88.406,88.412,88.406,88.411,12800000.0
2007-05-30 02:33:00,88.391,88.402,88.391,88.395,11200000.0
2007-05-30 02:34:00,88.397,88.397,88.385,88.397,12800000.0
2007-05-30 02:35:00,88.374,88.374,88.341,88.348,12800000.0
2007-05-30 02:36:00,88.342,88.352,88.341,88.352,11200000.0
2007-05-30 02:37:00,88.359,88.365,88.355,88.365,12800000.0
2007-05-30 02:38:00,88.366,88.368,88.361,88.362,12200000.0
2007-05-30 02:39:00,88.357,88.366,88.357,88.36,11200000.0
2007-05-30 02:40:00,88.369,88.369,88.344,88.362,16000000.0
2007-05-30 02:41:00,88.374,88.375,88.364,88.373,12800000.0
2007-05-30 02:42:00,88.362,88.364,88.352,88.364,11200000.0
2007-05-30 02:43:00,88.364,88.374,88.364,88.368,25600000.0
2007-05-30 02:44:00,88.369,88.369,88.351,88.351,12800000.0
2007-05-30 02:45:00,88.35,88.377,88.35,88.377,16000000.0
2007-05-30 02:46:00,88.386,88.414,88.386,88.414,8000000.0
2007-05-30 02:47:00,88.425,88.425,88.409,88.409,16000000.0
2007-05-30 02:48:00,88.405,88.41,88.403,88.404,11200000.0
2007-05-30 02:49:00,88.408,88.422,88.405,88.422,16000000.0
2007-05-30 02:50:00,88.431,88.437,88.427,88.437,17600000.0
2007-05-30 02:51:00,88.424,88.433,88.418,88.418,16000000.0
2007-05-30 02:52:00,88.421,88.421,88.409,88.414,12800000.0
2007-05-30 02:53:00,88.398,88.398,88.324,88.397,12800000.0
2007-05-30 02:54:00,88.43,88.433,88.414,88.43,10600000.0
2007-05-30 02:55:00,88.415,88.437,88.415,88.437,12800000.0
2007-05-30 02:56:00,88.433,88.433,88.42,88.42,11200000.0
2007-05-30 02:57:00,88.423,88.423,88.41,88.41,8000000.0
2007-05-30 02:58:00,88.413,88.422,88.413,88.42,14400000.0
2007-05-30 02:59:00,88.411,88.418,88.407,88.41,16000000.0
2007-05-30 03:00:00,88.424,88.433,88.422,88.432,11200000.0
2007-05-30 03:01:00,88.439,88.444,88.438,88.438,12800000.0
2007-05-30 03:02:00,88.425,88.445,88.425,88.445,12800000.0
2007-05-30 03:03:00,88.439,88.44,88.431,88.44,12800000.0
2007-05-30 03:04:00,88.436,88.448,88.429,88.448,12800000.0
2007-05-30 03:05:00,88.455,88.455,88.435,88.435,17600000.0
2007-05-30 03:06:00,88.429,88.435,88.424,88.43,11200000.0
2007-05-30 03:07:00,88.418,88.43,88.406,88.406,11200000.0
2007-05-30 03:08:00,88.393,88.409,88.388,88.409,11200000.0
2007-05-30 03:09:00,88.395,88.402,88.394,88.398,12800000.0
2007-05-30 03:10:00,88.386,88.401,88.386,88.401,11200000.0
2007-05-30 03:11:00,88.377,88.385,88.37,88.381,12800000.0
2007-05-30 03:12:00,88.386,88.399,88.385,88.398,12800000.0
2007-05-30 03:13:00,88.401,88.404,88.394,88.394,14400000.0
2007-05-30 03:14:00,88.388,88.403,88.387,88.395,12800000.0
2007-05-30 03:15:00,88.403,88.403,88.381,88.393,17600000.0
2007-05-30 03:16:00,88.388,88.388,88.374,88.374,16000000.0
2007-05-30 03:17:00,88.379,88.381,88.369,88.369,12200000.0
2007-05-30 03:18:00,88.389,88.393,88.384,88.384,16000000.0
2007-05-30 03:19:00,88.384,88.394,88.384,88.393,15400000.0
2007-05-30 03:20:00,88.385,88.398,88.382,88.392,17600000.0
2007-05-30 03:21:00,88.387,88.406,88.387,88.406,12800000.0
2007-05-30 03:22:00,88.407,88.407,88.398,88.398,12800000.0
2007-05-30 03:23:00,88.39,88.393,88.381,88.382,12800000.0
2007-05-30 03:24:00,88.386,88.395,88.385,88.385,12800000.0
2007-05-30 03:25:00,88.391,88.401,88.386,88.386,19200000.0
2007-05-30 03:26:00,88.351,88.351,88.318,88.318,12800000.0
2007-05-30 03:27:00,88.31,88.317,88.302,88.313,12800000.0
2007-05-30 03:28:00,88.313,88.313,88.305,88.305,12800000.0
2007-05-30 03:29:00,88.283,88.283,88.251,88.251,11200000.0
2007-05-30 03:30:00,88.264,88.264,88.217,88.217,16000000.0
2007-05-30 03:31:00,88.17,88.202,88.16,88.202,32000000.0
2007-05-30 03:32:00,88.246,88.306,88.246,88.306,11200000.0
2007-05-30 03:33:00,88.291,88.311,88.291,88.311,13200000.0
2007-05-30 03:34:00,88.333,88.41,88.333,88.41,11200000.0
2007-05-30 03:35:00,88.451,88.459,88.44,88.459,14400000.0
2007-05-30 03:36:00,88.45,88.452,88.436,88.436,12800000.0
2007-05-30 03:37:00,88.426,88.459,88.426,88.452,17600000.0
2007-05-30 03:38:00,88.469,88.488,88.463,88.483,12800000.0
2007-05-30 03:39:00,88.456,88.477,88.456,88.471,17000000.0
2007-05-30 03:40:00,88.484,88.484,88.468,88.468,12800000.0
2007-05-30 03:41:00,88.468,88.468,88.453,88.453,9600000.0
2007-05-30 03:42:00,88.456,88.46,88.45,88.456,8000000.0
2007-05-30 03:43:00,88.432,88.444,88.427,88.444,14400000.0
2007-05-30 03:44:00,88.469,88.475,88.458,88.47,14400000.0
2007-05-30 03:45:00,88.464,88.519,88.464,88.519,14800000.0
2007-05-30 03:46:00,88.518,88.518,88.505,88.505,11200000.0
2007-05-30 03:47:00,88.494,88.495,88.485,88.487,12800000.0
2007-05-30 03:48:00,88.497,88.513,88.497,88.507,12800000.0
2007-05-30 03:49:00,88.505,88.52,88.498,88.498,12200000.0
2007-05-30 03:50:00,88.492,88.516,88.491,88.516,11200000.0
2007-05-30 03:51:00,88.525,88.527,88.504,88.515,12800000.0
2007-05-30 03:52:00,88.501,88.515,88.501,88.515,8000000.0
2007-05-30 03:53:00,88.498,88.498,88.477,88.483,11200000.0
2007-05-30 03:54:00,88.473,88.478,88.447,88.449,11200000.0
2007-05-30 03:55:00,88.453,88.476,88.453,88.456,11200000.0
2007-05-30 03:56:00,88.485,88.494,88.485,88.487,11200000.0
2007-05-30 03:57:00,88.49,88.496,88.458,88.486,11200000.0
2007-05-30 03:58:00,88.496,88.505,88.496,88.504,12800000.0
2007-05-30 03:59:00,88.491,88.5,88.481,88.5,17600000.0
2007-05-30 04:00:00,88.498,88.499,88.483,88.487,13800000.0
2007-05-30 04:01:00,88.479,88.479,88.441,88.461,11200000.0
2007-05-30 04:02:00,88.449,88.449,88.418,88.421,16000000.0
2007-05-30 04:03:00,88.417,88.454,88.349,88.349,11200000.0
2007-05-30 04:04:00,88.42,88.42,88.407,88.41,14400000.0
2007-05-30 04:05:00,88.413,88.413,88.387,88.397,14800000.0
2007-05-30 04:06:00,88.389,88.416,88.389,88.396,12800000.0
2007-05-30 04:07:00,88.4,88.403,88.369,88.369,12800000.0
2007-05-30 04:08:00,88.371,88.371,88.354,88.365,12800000.0
2007-05-30 04:09:00,88.36,88.36,88.341,88.358,11600000.0
2007-05-30 04:10:00,88.364,88.377,88.364,88.368,12800000.0
2007-05-30 04:11:00,88.379,88.399,88.379,88.399,12800000.0
2007-05-30 04:12:00,88.41,88.41,88.399,88.403,12800000.0
2007-05-30 04:13:00,88.397,88.414,88.397,88.41,17600000.0
2007-05-30 04:14:00,88.404,88.42,88.385,88.42,11200000.0
2007-05-30 04:15:00,88.426,88.435,88.426,88.435,15400000.0
2007-05-30 04:16:00,88.437,88.452,88.432,88.452,8000000.0
2007-05-30 04:17:00,88.473,88.477,88.461,88.464,17600000.0
2007-05-30 04:18:00,88.453,88.51,88.453,88.51,12800000.0
2007-05-30 04:19:00,88.482,88.488,88.469,88.479,34600000.0
2007-05-30 04:20:00,88.467,88.47,88.454,88.468,11200000.0
2007-05-30 04:21:00,88.462,88.462,88.429,88.429,11200000.0
2007-05-30 04:22:00,88.441,88.444,88.438,88.442,12800000.0
2007-05-30 04:23:00,88.43,88.443,88.429,88.43,12800000.0
2007-05-30 04:24:00,88.431,88.451,88.429,88.451,16000000.0
2007-05-30 04:25:00,88.453,88.467,88.452,88.467,16000000.0
2007-05-30 04:26:00,88.462,88.469,88.461,88.467,12800000.0
2007-05-30 04:27:00,88.469,88.479,88.451,88.451,17600000.0
2007-05-30 04:28:00,88.449,88.464,88.446,88.446,12800000.0
2007-05-30 04:29:00,88.447,88.453,88.441,88.444,14400000.0
2007-05-30 04:30:00,88.432,88.444,88.38,88.441,11200000.0
2007-05-30 04:31:00,88.445,88.449,88.442,88.445,12800000.0
2007-05-30 04:32:00,88.437,88.438,88.424,88.438,17600000.0
2007-05-30 04:33:00,88.44,88.442,88.435,88.435,12800000.0
2007-05-30 04:34:00,88.435,88.444,88.433,88.433,14400000.0
2007-05-30 04:35:00,88.43,88.43,88.409,88.409,11200000.0
2007-05-30 04:36:00,88.406,88.418,88.406,88.418,8000000.0
2007-05-30 04:37:00,88.416,88.432,88.416,88.432,12800000.0
2007-05-30 04:38:00,88.424,88.428,88.411,88.411,16000000.0
2007-05-30 04:39:00,88.432,88.435,88.42,88.427,13800000.0
2007-05-30 04:40:00,88.422,88.442,88.422,88.442,12800000.0
2007-05-30 04:41:00,88.449,88.45,88.441,88.441,11200000.0
2007-05-30 04:42:00,88.451,88.458,88.451,88.452,11200000.0
2007-05-30 04:43:00,88.456,88.459,88.454,88.457,12800000.0
2007-05-30 04:44:00,88.452,88.452,88.424,88.429,12800000.0
2007-05-30 04:45:00,88.418,88.426,88.407,88.421,11200000.0
2007-05-30 04:46:00,88.423,88.423,88.412,88.416,12800000.0
2007-05-30 04:47:00,88.405,88.419,88.405,88.412,16000000.0
2007-05-30 04:48:00,88.404,88.404,88.399,88.403,11200000.0
2007-05-30 04:49:00,88.398,88.414,88.398,88.414,12800000.0
2007-05-30 04:50:00,88.409,88.41,88.381,88.381,17600000.0
2007-05-30 04:51:00,88.392,88.4,88.384,88.384,16000000.0
2007-05-30 04:52:00,88.378,88.394,88.378,88.394,12800000.0
2007-05-30 04:53:00,88.392,88.392,88.365,88.365,12800000.0
2007-05-30 04:54:00,88.374,88.385,88.374,88.382,33600000.0
2007-05-30 04:55:00,88.393,88.393,88.367,88.368,11200000.0
2007-05-30 04:56:00,88.376,88.388,88.376,88.387,16000000.0
2007-05-30 04:57:00,88.388,88.395,88.382,88.386,17600000.0
2007-05-30 04:58:00,88.377,88.377,88.365,88.369,14400000.0
2007-05-30 04:59:00,88.375,88.379,88.364,88.379,17600000.0
2007-05-30 05:00:00,88.377,88.406,88.377,88.404,17600000.0
2007-05-30 05:01:00,88.397,88.399,88.389,88.39,13800000.0
2007-05-30 05:02:00,88.364,88.365,88.357,88.36,17600000.0
2007-05-30 05:03:00,88.358,88.358,88.345,88.347,17600000.0
2007-05-30 05:04:00,88.351,88.351,88.344,88.348,12800000.0
2007-05-30 05:05:00,88.36,88.374,88.36,88.373,12800000.0
2007-05-30 05:06:00,88.407,88.407,88.397,88.405,10600000.0
2007-05-30 05:07:00,88.413,88.414,88.386,88.386,11200000.0
2007-05-30 05:08:00,88.398,88.413,88.398,88.413,11200000.0
2007-05-30 05:09:00,88.409,88.42,88.409,88.415,10600000.0
2007-05-30 05:10:00,88.403,88.403,88.396,88.401,12800000.0
2007-05-30 05:11:00,88.403,88.403,88.39,88.391,9600000.0
2007-05-30 05:12:00,88.374,88.396,88.374,88.389,17600000.0
2007-05-30 05:13:00,88.378,88.38,88.37,88.376,10600000.0
2007-05-30 05:14:00,88.388,88.399,88.387,88.393,16000000.0
2007-05-30 05:15:00,88.386,88.397,88.382,88.39,12800000.0
2007-05-30 05:16:00,88.39,88.39,88.373,88.374,16000000.0
2007-05-30 05:17:00,88.377,88.387,88.376,88.387,17600000.0
2007-05-30 05:18:00,88.395,88.399,88.391,88.396,11200000.0
2007-05-30 05:19:00,88.408,88.408,88.39,88.39,11200000.0
2007-05-30 05:20:00,88.413,88.413,88.408,88.408,12800000.0
2007-05-30 05:21:00,88.41,88.41,88.385,88.4,17600000.0
2007-05-30 05:22:00,88.385,88.389,88.382,88.382,25600000.0
2007-05-30 05:23:00,88.386,88.393,88.383,88.391,18000000.0
2007-05-30 05:24:00,88.396,88.396,88.386,88.386,12800000.0
2007-05-30 05:25:00,88.396,88.398,88.383,88.398,12800000.0
2007-05-30 05:26:00,88.395,88.4,88.388,88.392,11200000.0
2007-05-30 05:27:00,88.386,88.386,88.313,88.37,11200000.0
2007-05-30 05:28:00,88.361,88.361,88.345,88.348,12800000.0
2007-05-30 05:29:00,88.345,88.354,88.344,88.346,17600000.0
2007-05-30 05:30:00,88.344,88.344,88.322,88.322,16000000.0
2007-05-30 05:31:00,88.325,88.325,88.309,88.31,8000000.0
2007-05-30 05:32:00,88.299,88.312,88.296,88.307,12800000.0
2007-05-30 05:33:00,88.315,88.331,88.315,88.331,16000000.0
2007-05-30 05:34:00,88.329,88.336,88.323,88.326,9600000.0
2007-05-30 05:35:00,88.342,88.344,88.327,88.327,11200000.0
2007-05-30 05:36:00,88.326,88.342,88.326,88.34,12800000.0
2007-05-30 05:37:00,88.329,88.329,88.311,88.311,12800000.0
2007-05-30 05:38:00,88.31,88.338,88.31,88.331,17600000.0
2007-05-30 05:39:00,88.329,88.341,88.327,88.327,12800000.0
2007-05-30 05:40:00,88.325,88.347,88.325,88.33,14400000.0
2007-05-30 05:41:00,88.359,88.364,88.358,88.362,16000000.0
2007-05-30 05:42:00,88.357,88.363,88.349,88.349,12800000.0
2007-05-30 05:43:00,88.343,88.347,88.339,88.344,12800000.0
2007-05-30 05:44:00,88.341,88.347,88.337,88.337,14400000.0
2007-05-30 05:45:00,88.342,88.364,88.342,88.358,12800000.0
2007-05-30 05:46:00,88.347,88.349,88.326,88.326,12800000.0
2007-05-30 05:47:00,88.34,88.35,88.34,88.35,10600000.0
2007-05-30 05:48:00,88.333,88.333,88.314,88.332,10600000.0
2007-05-30 05:49:00,88.338,88.346,88.338,88.34,12800000.0
2007-05-30 05:50:00,88.331,88.334,88.321,88.325,12800000.0
2007-05-30 05:51:00,88.331,88.347,88.317,88.344,16000000.0
2007-05-30 05:52:00,88.344,88.344,88.335,88.335,16000000.0
2007-05-30 05:53:00,88.343,88.343,88.33,88.33,12800000.0
2007-05-30 05:54:00,88.331,88.348,88.331,88.345,11200000.0
2007-05-30 05:55:00,88.347,88.36,88.347,88.351,16400000.0
2007-05-30 05:56:00,88.338,88.361,88.338,88.361,18000000.0
2007-05-30 05:57:00,88.374,88.374,88.365,88.374,15800000.0
2007-05-30 05:58:00,88.374,88.374,88.366,88.374,11200000.0
2007-05-30 05:59:00,88.369,88.387,88.369,88.387,17600000.0
2007-05-30 06:00:00,88.382,88.393,88.379,88.382,12800000.0
2007-05-30 06:01:00,88.371,88.393,88.371,88.384,17600000.0
2007-05-30 06:02:00,88.391,88.4,88.391,88.4,17600000.0
2007-05-30 06:03:00,88.4,88.408,88.399,88.408,12800000.0
2007-05-30 06:04:00,88.41,88.418,88.406,88.414,8000000.0
2007-05-30 06:05:00,88.414,88.418,88.409,88.416,11200000.0
2007-05-30 06:06:00,88.41,88.416,88.408,88.416,11200000.0
2007-05-30 06:07:00,88.393,88.399,88.391,88.394,11200000.0
2007-05-30 06:08:00,88.414,88.426,88.414,88.426,17600000.0
2007-05-30 06:09:00,88.405,88.429,88.403,88.429,12800000.0
2007-05-30 06:10:00,88.427,88.439,88.426,88.426,11200000.0
2007-05-30 06:11:00,88.417,88.424,88.409,88.413,16000000.0
2007-05-30 06:12:00,88.4,88.415,88.4,88.415,11200000.0
2007-05-30 06:13:00,88.424,88.434,88.417,88.434,14400000.0
2007-05-30 06:14:00,88.419,88.443,88.412,88.429,17600000.0
2007-05-30 06:15:00,88.437,88.437,88.415,88.415,12800000.0
2007-05-30 06:16:00,88.408,88.436,88.408,88.436,14400000.0
2007-05-30 06:17:00,88.432,88.434,88.411,88.425,14400000.0
2007-05-30 06:18:00,88.418,88.431,88.413,88.427,12800000.0
2007-05-30 06:19:00,88.428,88.428,88.406,88.406,11200000.0
2007-05-30 06:20:00,88.425,88.425,88.412,88.413,12800000.0
2007-05-30 06:21:00,88.302,88.399,88.302,88.399,12800000.0
2007-05-30 06:22:00,88.428,88.428,88.408,88.408,16000000.0
2007-05-30 06:23:00,88.42,88.42,88.404,88.408,11200000.0
2007-05-30 06:24:00,88.395,88.403,88.389,88.403,12800000.0
2007-05-30 06:25:00,88.39,88.393,88.368,88.368,17600000.0
2007-05-30 06:26:00,88.375,88.379,88.371,88.374,10000000.0
2007-05-30 06:27:00,88.366,88.374,88.366,88.37,13200000.0
2007-05-30 06:28:00,88.365,88.368,88.363,88.365,16000000.0
2007-05-30 06:29:00,88.358,88.383,88.356,88.383,12800000.0
2007-05-30 06:30:00,88.361,88.38,88.36,88.36,11200000.0
2007-05-30 06:31:00,88.387,88.395,88.378,88.393,11200000.0
2007-05-30 06:32:00,88.38,88.393,88.378,88.384,17600000.0
2007-05-30 06:33:00,88.393,88.393,88.39,88.392,11200000.0
2007-05-30 06:34:00,88.39,88.403,88.377,88.39,14400000.0
2007-05-30 06:35:00,88.388,88.403,88.388,88.396,11200000.0
2007-05-30 06:36:00,88.394,88.394,88.373,88.373,11200000.0
2007-05-30 06:37:00,88.405,88.415,88.399,88.415,12800000.0
2007-05-30 06:38:00,88.399,88.402,88.393,88.393,11200000.0
2007-05-30 06:39:00,88.403,88.403,88.386,88.386,14400000.0
2007-05-30 06:40:00,88.403,88.403,88.39,88.397,17600000.0
2007-05-30 06:41:00,88.395,88.395,88.303,88.389,12800000.0
2007-05-30 06:42:00,88.386,88.392,88.378,88.392,14400000.0
2007-05-30 06:43:00,88.378,88.378,88.372,88.373,18600000.0
2007-05-30 06:44:00,88.386,88.396,88.386,88.388,8000000.0
2007-05-30 06:45:00,88.393,88.394,88.378,88.39,12800000.0
2007-05-30 06:46:00,88.391,88.396,88.379,88.396,16000000.0
2007-05-30 06:47:00,88.381,88.381,88.374,88.378,12800000.0
2007-05-30 06:48:00,88.388,88.388,88.364,88.373,12800000.0
2007-05-30 06:49:00,88.389,88.389,88.369,88.369,12800000.0
2007-05-30 06:50:00,88.384,88.384,88.369,88.377,14400000.0
2007-05-30 06:51:00,88.374,88.374,88.364,88.373,16000000.0
2007-05-30 06:52:00,88.376,88.376,88.357,88.358,14400000.0
2007-05-30 06:53:00,88.375,88.375,88.366,88.37,11200000.0
2007-05-30 06:54:00,88.37,88.375,88.346,88.374,12800000.0
2007-05-30 06:55:00,88.378,88.386,88.375,88.386,16400000.0
2007-05-30 06:56:00,88.39,88.397,88.39,88.392,11200000.0
2007-05-30 06:57:00,88.382,88.398,88.382,88.398,16000000.0
2007-05-30 06:58:00,88.388,88.389,88.381,88.387,11200000.0
2007-05-30 06:59:00,88.394,88.398,88.379,88.398,17600000.0
2007-05-30 07:00:00,88.393,88.393,88.361,88.361,11200000.0
2007-05-30 07:01:00,88.354,88.376,88.352,88.376,16400000.0
2007-05-30 07:02:00,88.369,88.382,88.362,88.364,12800000.0
2007-05-30 07:03:00,88.375,88.378,88.358,88.378,10000000.0
2007-05-30 07:04:00,88.379,88.379,88.358,88.373,11200000.0
2007-05-30 07:05:00,88.368,88.375,88.356,88.356,11200000.0
2007-05-30 07:06:00,88.353,88.37,88.343,88.37,16000000.0
2007-05-30 07:07:00,88.356,88.356,88.342,88.342,11200000.0
2007-05-30 07:08:00,88.352,88.362,88.348,88.362,28800000.0
2007-05-30 07:09:00,88.353,88.353,88.33,88.344,14400000.0
2007-05-30 07:10:00,88.352,88.36,88.352,88.357,11200000.0
2007-05-30 07:11:00,88.37,88.37,88.361,88.367,17600000.0
2007-05-30 07:12:00,88.366,88.385,88.366,88.385,12800000.0
2007-05-30 07:13:00,88.385,88.389,88.377,88.378,14400000.0
2007-05-30 07:14:00,88.364,88.384,88.345,88.384,12800000.0
2007-05-30 07:15:00,88.389,88.41,88.388,88.404,12800000.0
2007-05-30 07:16:00,88.421,88.444,88.421,88.444,14400000.0
2007-05-30 07:17:00,88.433,88.451,88.427,88.451,11200000.0
2007-05-30 07:18:00,88.449,88.451,88.433,88.433,14400000.0
2007-05-30 07:19:00,88.417,88.417,88.403,88.415,11200000.0
2007-05-30 07:20:00,88.408,88.411,88.405,88.405,14400000.0
2007-05-30 07:21:00,88.404,88.415,88.403,88.403,12800000.0
2007-05-30 07:22:00,88.419,88.429,88.419,88.429,8000000.0
2007-05-30 07:23:00,88.432,88.445,88.429,88.437,16000000.0
2007-05-30 07:24:00,88.438,88.478,88.438,88.478,11200000.0
2007-05-30 07:25:00,88.462,88.474,88.461,88.474,11200000.0
2007-05-30 07:26:00,88.493,88.497,88.476,88.497,12800000.0
2007-05-30 07:27:00,88.488,88.493,88.478,88.478,11200000.0
2007-05-30 07:28:00,88.477,88.49,88.477,88.487,11200000.0
2007-05-30 07:29:00,88.485,88.486,88.477,88.482,27200000.0
2007-05-30 07:30:00,88.482,88.491,88.475,88.491,12800000.0
2007-05-30 07:31:00,88.506,88.507,88.498,88.503,11200000.0
2007-05-30 07:32:00,88.504,88.504,88.486,88.486,8000000.0
2007-05-30 07:33:00,88.473,88.481,88.471,88.481,16000000.0
2007-05-30 07:34:00,88.482,88.493,88.482,88.492,11200000.0
2007-05-30 07:35:00,88.505,88.514,88.505,88.514,15400000.0
2007-05-30 07:36:00,88.512,88.513,88.486,88.489,12200000.0
2007-05-30 07:37:00,88.479,88.485,88.47,88.47,14400000.0
2007-05-30 07:38:00,88.476,88.48,88.469,88.479,16000000.0
2007-05-30 07:39:00,88.479,88.486,88.476,88.483,19200000.0
2007-05-30 07:40:00,88.487,88.488,88.48,88.48,11200000.0
2007-05-30 07:41:00,88.467,88.483,88.46,88.483,11200000.0
2007-05-30 07:42:00,88.467,88.487,88.461,88.477,33600000.0
2007-05-30 07:43:00,88.482,88.487,88.479,88.48,28800000.0
2007-05-30 07:44:00,88.481,88.481,88.466,88.478,17600000.0
2007-05-30 07:45:00,88.472,88.478,88.415,88.477,14400000.0
2007-05-30 07:46:00,88.488,88.488,88.48,88.485,11200000.0
2007-05-30 07:47:00,88.499,88.499,88.493,88.497,11200000.0
2007-05-30 07:48:00,88.499,88.516,88.499,88.516,11200000.0
2007-05-30 07:49:00,88.521,88.525,88.504,88.504,14400000.0
2007-05-30 07:50:00,88.514,88.518,88.51,88.512,11200000.0
2007-05-30 07:51:00,88.498,88.508,88.485,88.491,37800000.0
2007-05-30 07:52:00,88.489,88.502,88.489,88.494,17600000.0
2007-05-30 07:53:00,88.518,88.521,88.504,88.504,11200000.0
2007-05-30 07:54:00,88.498,88.506,88.498,88.501,12800000.0
2007-05-30 07:55:00,88.493,88.503,88.493,88.494,30400000.0
2007-05-30 07:56:00,88.492,88.498,88.487,88.49,16000000.0
2007-05-30 07:57:00,88.477,88.481,88.474,88.48,17600000.0
2007-05-30 07:58:00,88.493,88.493,88.487,88.488,13200000.0
2007-05-30 07:59:00,88.479,88.49,88.471,88.489,17600000.0
2007-05-30 08:00:00,88.478,88.501,88.478,88.501,12800000.0
2007-05-30 08:01:00,88.502,88.502,88.474,88.474,11200000.0
2007-05-30 08:02:00,88.464,88.47,88.447,88.47,12800000.0
2007-05-30 08:03:00,88.447,88.448,88.43,88.443,16000000.0
2007-05-30 08:04:00,88.457,88.457,88.428,88.428,11200000.0
2007-05-30 08:05:00,88.425,88.432,88.425,88.432,12800000.0
2007-05-30 08:06:00,88.428,88.428,88.408,88.408,11600000.0
2007-05-30 08:07:00,88.423,88.436,88.417,88.426,16000000.0
2007-05-30 08:08:00,88.44,88.446,88.438,88.443,12800000.0
2007-05-30 08:09:00,88.454,88.454,88.439,88.439,12800000.0
2007-05-30 08:10:00,88.433,88.433,88.425,88.429,30400000.0
2007-05-30 08:11:00,88.429,88.432,88.416,88.423,12800000.0
2007-05-30 08:12:00,88.423,88.436,88.423,88.434,17600000.0
2007-05-30 08:13:00,88.429,88.437,88.419,88.419,17600000.0
2007-05-30 08:14:00,88.429,88.439,88.417,88.439,16000000.0
2007-05-30 08:15:00,88.436,88.439,88.428,88.438,11200000.0
2007-05-30 08:16:00,88.438,88.439,88.432,88.432,11200000.0
2007-05-30 08:17:00,88.427,88.427,88.409,88.409,11200000.0
2007-05-30 08:18:00,88.413,88.415,88.405,88.407,11200000.0
2007-05-30 08:19:00,88.404,88.404,88.387,88.387,11200000.0
2007-05-30 08:20:00,88.393,88.399,88.39,88.39,13200000.0
2007-05-30 08:21:00,88.384,88.39,88.383,88.383,11200000.0
2007-05-30 08:22:00,88.397,88.406,88.397,88.398,11200000.0
2007-05-30 08:23:00,88.408,88.409,88.399,88.402,16000000.0
2007-05-30 08:24:00,88.409,88.416,88.403,88.413,17600000.0
2007-05-30 08:25:00,88.417,88.431,88.416,88.431,12800000.0
2007-05-30 08:26:00,88.437,88.437,88.428,88.431,12800000.0
2007-05-30 08:27:00,88.416,88.442,88.416,88.442,11200000.0
2007-05-30 08:28:00,88.452,88.46,88.452,88.454,6400000.0
2007-05-30 08:29:00,88.461,88.48,88.461,88.48,11200000.0
2007-05-30 08:30:00,88.454,88.456,88.448,88.448,12800000.0
2007-05-30 08:31:00,88.444,88.444,88.424,88.439,12800000.0
2007-05-30 08:32:00,88.428,88.444,88.424,88.437,14400000.0
2007-05-30 08:33:00,88.416,88.438,88.416,88.43,41600000.0
2007-05-30 08:34:00,88.445,88.445,88.433,88.433,12800000.0
2007-05-30 08:35:00,88.429,88.429,88.405,88.424,48000000.0
2007-05-30 08:36:00,88.396,88.421,88.396,88.405,16000000.0
2007-05-30 08:37:00,88.422,88.432,88.418,88.418,14400000.0
2007-05-30 08:38:00,88.416,88.423,88.414,88.414,17600000.0
2007-05-30 08:39:00,88.409,88.414,88.401,88.409,14200000.0
2007-05-30 08:40:00,88.404,88.404,88.387,88.388,11200000.0
2007-05-30 08:41:00,88.374,88.386,88.374,88.384,32000000.0
2007-05-30 08:42:00,88.385,88.387,88.373,88.374,14400000.0
2007-05-30 08:43:00,88.373,88.385,88.363,88.385,12800000.0
2007-05-30 08:44:00,88.376,88.391,88.368,88.391,16000000.0
2007-05-30 08:45:00,88.399,88.4,88.39,88.391,12800000.0
2007-05-30 08:46:00,88.381,88.388,88.381,88.388,8000000.0
2007-05-30 08:47:00,88.394,88.403,88.393,88.403,24000000.0
2007-05-30 08:48:00,88.397,88.401,88.391,88.401,12800000.0
2007-05-30 08:49:00,88.407,88.414,88.405,88.405,18000000.0
2007-05-30 08:50:00,88.41,88.417,88.41,88.41,12800000.0
2007-05-30 08:51:00,88.412,88.429,88.412,88.429,22400000.0
2007-05-30 08:52:00,88.432,88.435,88.424,88.424,35200000.0
2007-05-30 08:53:00,88.419,88.419,88.402,88.416,56000000.0
2007-05-30 08:54:00,88.412,88.417,88.408,88.41,17600000.0
2007-05-30 08:55:00,88.407,88.423,88.407,88.423,17600000.0
2007-05-30 08:56:00,88.433,88.449,88.433,88.449,14400000.0
2007-05-30 08:57:00,88.439,88.446,88.438,88.442,43200000.0
2007-05-30 08:58:00,88.449,88.456,88.449,88.456,11200000.0
2007-05-30 08:59:00,88.454,88.454,88.444,88.446,14400000.0
2007-05-30 09:00:00,88.429,88.429,88.412,88.412,31400000.0
2007-05-30 09:01:00,88.416,88.429,88.415,88.429,32000000.0
2007-05-30 09:02:00,88.425,88.425,88.406,88.406,19200000.0
2007-05-30 09:03:00,88.384,88.385,88.373,88.377,16000000.0
2007-05-30 09:04:00,88.373,88.395,88.373,88.39,22400000.0
2007-05-30 09:05:00,88.395,88.405,88.395,88.401,19200000.0
2007-05-30 09:06:00,88.378,88.378,88.364,88.364,30400000.0
2007-05-30 09:07:00,88.355,88.36,88.352,88.352,19200000.0
2007-05-30 09:08:00,88.359,88.359,88.347,88.35,12800000.0
2007-05-30 09:09:00,88.353,88.353,88.345,88.35,46400000.0
2007-05-30 09:10:00,88.358,88.362,88.348,88.35,24000000.0
2007-05-30 09:11:00,88.347,88.364,88.347,88.364,28800000.0
2007-05-30 09:12:00,88.365,88.393,88.365,88.386,14400000.0
2007-05-30 09:13:00,88.37,88.39,88.368,88.368,13200000.0
2007-05-30 09:14:00,88.375,88.39,88.37,88.39,12800000.0
2007-05-30 09:15:00,88.392,88.396,88.39,88.39,29800000.0
2007-05-30 09:16:00,88.415,88.435,88.415,88.426,49600000.0
2007-05-30 09:17:00,88.436,88.437,88.428,88.43,78200000.0
2007-05-30 09:18:00,88.423,88.425,88.412,88.412,72000000.0
2007-05-30 09:19:00,88.42,88.427,88.415,88.421,65600000.0
2007-05-30 09:20:00,88.444,88.476,88.444,88.476,77200000.0
2007-05-30 09:21:00,88.475,88.479,88.459,88.459,49600000.0
2007-05-30 09:22:00,88.46,88.46,88.446,88.446,36800000.0
2007-05-30 09:23:00,88.454,88.454,88.443,88.448,68800000.0
2007-05-30 09:24:00,88.443,88.452,88.441,88.446,43200000.0
2007-05-30 09:25:00,88.45,88.462,88.45,88.461,19200000.0
2007-05-30 09:26:00,88.465,88.465,88.459,88.459,32000000.0
2007-05-30 09:27:00,88.446,88.457,88.445,88.453,70800000.0
2007-05-30 09:28:00,88.459,88.46,88.439,88.444,11200000.0
2007-05-30 09:29:00,88.441,88.441,88.428,88.435,36800000.0
2007-05-30 09:30:00,88.444,88.447,88.432,88.432,25600000.0
2007-05-30 09:31:00,88.443,88.493,88.44,88.493,12800000.0
2007-05-30 09:32:00,88.517,88.52,88.506,88.52,33600000.0
2007-05-30 09:33:00,88.526,88.526,88.501,88.51,30400000.0
2007-05-30 09:34:00,88.517,88.522,88.506,88.516,33600000.0
2007-05-30 09:35:00,88.512,88.512,88.497,88.508,52800000.0
2007-05-30 09:36:00,88.494,88.504,88.476,88.494,46400000.0
2007-05-30 09:37:00,88.493,88.51,88.476,88.476,33600000.0
2007-05-30 09:38:00,88.466,88.495,88.466,88.495,12800000.0
2007-05-30 09:39:00,88.495,88.495,88.47,88.47,43200000.0
2007-05-30 09:40:00,88.465,88.475,88.464,88.475,46400000.0
2007-05-30 09:41:00,88.477,88.489,88.477,88.486,30400000.0
2007-05-30 09:42:00,88.488,88.491,88.478,88.49,43200000.0
2007-05-30 09:43:00,88.495,88.495,88.479,88.481,56400000.0
2007-05-30 09:44:00,88.481,88.481,88.472,88.474,30400000.0
2007-05-30 09:45:00,88.466,88.471,88.464,88.465,19200000.0
2007-05-30 09:46:00,88.468,88.468,88.457,88.461,27200000.0
2007-05-30 09:47:00,88.449,88.457,88.442,88.442,12800000.0
2007-05-30 09:48:00,88.427,88.433,88.415,88.433,12800000.0
2007-05-30 09:49:00,88.455,88.461,88.443,88.458,16000000.0
2007-05-30 09:50:00,88.464,88.49,88.464,88.47,33600000.0
2007-05-30 09:51:00,88.475,88.485,88.475,88.478,84800000.0
2007-05-30 09:52:00,88.475,88.491,88.475,88.485,11200000.0
2007-05-30 09:53:00,88.478,88.478,88.463,88.474,29800000.0
2007-05-30 09:54:00,88.487,88.496,88.483,88.483,12800000.0
2007-05-30 09:55:00,88.477,88.492,88.477,88.484,33600000.0
2007-05-30 09:56:00,88.443,88.443,88.437,88.442,36800000.0
2007-05-30 09:57:00,88.486,88.486,88.477,88.478,24000000.0
2007-05-30 09:58:00,88.475,88.475,88.47,88.47,32000000.0
2007-05-30 09:59:00,88.47,88.475,88.449,88.471,51200000.0
2007-05-30 10:00:00,88.464,88.464,88.447,88.448,61800000.0
2007-05-30 10:01:00,88.442,88.449,88.441,88.449,18000000.0
2007-05-30 10:02:00,88.445,88.45,88.44,88.443,36800000.0
2007-05-30 10:03:00,88.431,88.431,88.421,88.424,44800000.0
2007-05-30 10:04:00,88.453,88.459,88.452,88.453,40000000.0
2007-05-30 10:05:00,88.441,88.441,88.42,88.422,37800000.0
2007-05-30 10:06:00,88.423,88.44,88.423,88.439,33600000.0
2007-05-30 10:07:00,88.442,88.443,88.435,88.435,43600000.0
2007-05-30 10:08:00,88.436,88.448,88.435,88.444,49600000.0
2007-05-30 10:09:00,88.453,88.453,88.447,88.448,12800000.0
2007-05-30 10:10:00,88.443,88.477,88.443,88.477,45200000.0
2007-05-30 10:11:00,88.502,88.502,88.485,88.486,57600000.0
2007-05-30 10:12:00,88.487,88.487,88.48,88.483,57000000.0
2007-05-30 10:13:00,88.478,88.482,88.466,88.466,41600000.0
2007-05-30 10:14:00,88.462,88.464,88.444,88.449,30400000.0
2007-05-30 10:15:00,88.45,88.47,88.45,88.47,30400000.0
2007-05-30 10:16:00,88.472,88.479,88.471,88.471,17600000.0
2007-05-30 10:17:00,88.456,88.461,88.453,88.458,12800000.0
2007-05-30 10:18:00,88.457,88.463,88.455,88.455,12800000.0
2007-05-30 10:19:00,88.457,88.473,88.457,88.473,75200000.0
2007-05-30 10:20:00,88.48,88.491,88.479,88.491,16000000.0
2007-05-30 10:21:00,88.496,88.496,88.472,88.472,35600000.0
2007-05-30 10:22:00,88.475,88.475,88.458,88.463,16000000.0
2007-05-30 10:23:00,88.471,88.488,88.471,88.488,33600000.0
2007-05-30 10:24:00,88.486,88.506,88.486,88.506,42600000.0
2007-05-30 10:25:00,88.5,88.517,88.5,88.506,64000000.0
2007-05-30 10:26:00,88.51,88.518,88.508,88.509,36800000.0
2007-05-30 10:27:00,88.509,88.529,88.509,88.529,52800000.0
2007-05-30 10:28:00,88.528,88.545,88.528,88.536,87400000.0
2007-05-30 10:29:00,88.543,88.56,88.536,88.536,18000000.0
2007-05-30 10:30:00,88.552,88.554,88.539,88.546,27200000.0
2007-05-30 10:31:00,88.546,88.55,88.539,88.549,32000000.0
2007-05-30 10:32:00,88.567,88.567,88.548,88.559,46400000.0
2007-05-30 10:33:00,88.56,88.565,88.556,88.559,34000000.0
2007-05-30 10:34:00,88.543,88.543,88.519,88.532,17600000.0
2007-05-30 10:35:00,88.536,88.536,88.52,88.526,12800000.0
2007-05-30 10:36:00,88.509,88.509,88.501,88.501,11200000.0
2007-05-30 10:37:00,88.519,88.519,88.508,88.509,19200000.0
2007-05-30 10:38:00,88.507,88.517,88.5,88.517,28800000.0
2007-05-30 10:39:00,88.516,88.516,88.5,88.513,16000000.0
2007-05-30 10:40:00,88.506,88.518,88.493,88.5,24000000.0
2007-05-30 10:41:00,88.521,88.547,88.521,88.536,57600000.0
2007-05-30 10:42:00,88.544,88.544,88.518,88.542,38400000.0
2007-05-30 10:43:00,88.538,88.54,88.531,88.534,17000000.0
2007-05-30 10:44:00,88.536,88.536,88.522,88.533,19200000.0
2007-05-30 10:45:00,88.518,88.534,88.518,88.518,22400000.0
2007-05-30 10:46:00,88.517,88.533,88.514,88.533,28200000.0
2007-05-30 10:47:00,88.536,88.536,88.519,88.532,25600000.0
2007-05-30 10:48:00,88.539,88.539,88.53,88.53,38400000.0
2007-05-30 10:49:00,88.54,88.563,88.54,88.563,25600000.0
2007-05-30 10:50:00,88.557,88.564,88.555,88.563,59200000.0
2007-05-30 10:51:00,88.528,88.556,88.522,88.556,68200000.0
2007-05-30 10:52:00,88.577,88.6,88.577,88.6,35200000.0
2007-05-30 10:53:00,88.606,88.617,88.606,88.617,59200000.0
2007-05-30 10:54:00,88.612,88.616,88.603,88.615,53800000.0
2007-05-30 10:55:00,88.608,88.623,88.608,88.623,41000000.0
2007-05-30 10:56:00,88.623,88.632,88.616,88.63,44800000.0
2007-05-30 10:57:00,88.619,88.63,88.619,88.626,33600000.0
2007-05-30 10:58:00,88.622,88.622,88.593,88.593,40000000.0
2007-05-30 10:59:00,88.592,88.598,88.591,88.594,49000000.0
2007-05-30 11:00:00,88.596,88.604,88.586,88.586,51600000.0
2007-05-30 11:01:00,88.585,88.593,88.578,88.593,12800000.0
2007-05-30 11:02:00,88.595,88.596,88.586,88.586,19200000.0
2007-05-30 11:03:00,88.584,88.59,88.579,88.586,36800000.0
2007-05-30 11:04:00,88.576,88.578,88.571,88.578,27200000.0
2007-05-30 11:05:00,88.578,88.578,88.571,88.577,11200000.0
2007-05-30 11:06:00,88.578,88.593,88.578,88.586,30400000.0
2007-05-30 11:07:00,88.588,88.598,88.588,88.594,46400000.0
2007-05-30 11:08:00,88.595,88.595,88.584,88.584,32000000.0
2007-05-30 11:09:00,88.585,88.586,88.572,88.584,74600000.0
2007-05-30 11:10:00,88.576,88.576,88.562,88.565,37200000.0
2007-05-30 11:11:00,88.57,88.59,88.57,88.585,52800000.0
2007-05-30 11:12:00,88.588,88.597,88.575,88.597,69800000.0
2007-05-30 11:13:00,88.587,88.587,88.568,88.568,9600000.0
2007-05-30 11:14:00,88.578,88.583,88.541,88.541,57600000.0
2007-05-30 11:15:00,88.571,88.571,88.557,88.559,11200000.0
2007-05-30 11:16:00,88.55,88.561,88.549,88.56,17600000.0
2007-05-30 11:17:00,88.559,88.573,88.559,88.573,54400000.0
2007-05-30 11:18:00,88.571,88.571,88.548,88.56,72400000.0
2007-05-30 11:19:00,88.558,88.565,88.547,88.551,56000000.0
2007-05-30 11:20:00,88.546,88.548,88.534,88.548,35200000.0
2007-05-30 11:21:00,88.527,88.554,88.527,88.547,40000000.0
2007-05-30 11:22:00,88.548,88.55,88.537,88.537,41000000.0
2007-05-30 11:23:00,88.523,88.545,88.523,88.531,50600000.0
2007-05-30 11:24:00,88.522,88.529,88.515,88.527,52200000.0
2007-05-30 11:25:00,88.521,88.526,88.507,88.512,35200000.0
2007-05-30 11:26:00,88.513,88.536,88.513,88.536,27200000.0
2007-05-30 11:27:00,88.544,88.544,88.535,88.538,12800000.0
2007-05-30 11:28:00,88.535,88.538,88.531,88.537,41600000.0
2007-05-30 11:29:00,88.533,88.538,88.519,88.535,11200000.0
2007-05-30 11:30:00,88.545,88.563,88.545,88.553,11200000.0
2007-05-30 11:31:00,88.531,88.541,88.527,88.537,27200000.0
2007-05-30 11:32:00,88.532,88.532,88.502,88.502,35200000.0
2007-05-30 11:33:00,88.487,88.493,88.478,88.478,17600000.0
2007-05-30 11:34:00,88.486,88.491,88.483,88.49,33600000.0
2007-05-30 11:35:00,88.482,88.486,88.466,88.466,17600000.0
2007-05-30 11:36:00,88.472,88.489,88.471,88.489,43200000.0
2007-05-30 11:37:00,88.493,88.501,88.489,88.501,41600000.0
2007-05-30 11:38:00,88.521,88.525,88.515,88.515,27200000.0
2007-05-30 11:39:00,88.508,88.515,88.508,88.509,11200000.0
2007-05-30 11:40:00,88.518,88.523,88.517,88.523,21800000.0
2007-05-30 11:41:00,88.531,88.531,88.515,88.526,11200000.0
2007-05-30 11:42:00,88.519,88.525,88.505,88.525,38200000.0
2007-05-30 11:43:00,88.529,88.529,88.517,88.52,17600000.0
2007-05-30 11:44:00,88.531,88.531,88.522,88.525,59200000.0
2007-05-30 11:45:00,88.519,88.523,88.505,88.505,49600000.0
2007-05-30 11:46:00,88.528,88.535,88.514,88.526,11200000.0
2007-05-30 11:47:00,88.522,88.53,88.522,88.53,56000000.0
2007-05-30 11:48:00,88.53,88.535,88.528,88.533,14400000.0
2007-05-30 11:49:00,88.521,88.522,88.511,88.518,42000000.0
2007-05-30 11:50:00,88.518,88.52,88.512,88.513,44800000.0
2007-05-30 11:51:00,88.529,88.529,88.503,88.516,44200000.0
2007-05-30 11:52:00,88.511,88.511,88.493,88.502,32000000.0
2007-05-30 11:53:00,88.497,88.505,88.497,88.505,35200000.0
2007-05-30 11:54:00,88.515,88.517,88.507,88.508,48000000.0
2007-05-30 11:55:00,88.503,88.506,88.498,88.498,44800000.0
2007-05-30 11:56:00,88.5,88.514,88.5,88.513,63400000.0
2007-05-30 11:57:00,88.503,88.508,88.492,88.505,22400000.0
2007-05-30 11:58:00,88.519,88.524,88.517,88.524,41600000.0
2007-05-30 11:59:00,88.521,88.521,88.508,88.513,51200000.0
2007-05-30 12:00:00,88.512,88.512,88.502,88.506,36800000.0
2007-05-30 12:01:00,88.484,88.498,88.481,88.498,19200000.0
2007-05-30 12:02:00,88.487,88.492,88.478,88.478,12800000.0
2007-05-30 12:03:00,88.443,88.447,88.429,88.442,51200000.0
2007-05-30 12:04:00,88.472,88.472,88.458,88.458,24000000.0
2007-05-30 12:05:00,88.457,88.461,88.455,88.455,28800000.0
2007-05-30 12:06:00,88.453,88.46,88.447,88.46,24000000.0
2007-05-30 12:07:00,88.439,88.442,88.432,88.432,20800000.0
2007-05-30 12:08:00,88.456,88.459,88.45,88.459,12800000.0
2007-05-30 12:09:00,88.456,88.463,88.453,88.457,11200000.0
2007-05-30 12:10:00,88.445,88.457,88.438,88.451,11200000.0
2007-05-30 12:11:00,88.461,88.465,88.458,88.46,27200000.0
2007-05-30 12:12:00,88.457,88.465,88.457,88.458,30400000.0
2007-05-30 12:13:00,88.48,88.495,88.477,88.495,14400000.0
2007-05-30 12:14:00,88.497,88.501,88.482,88.501,16000000.0
2007-05-30 12:15:00,88.482,88.489,88.481,88.488,12200000.0
2007-05-30 12:16:00,88.485,88.493,88.483,88.491,27200000.0
2007-05-30 12:17:00,88.494,88.51,88.494,88.496,43200000.0
2007-05-30 12:18:00,88.501,88.502,88.491,88.497,25600000.0
2007-05-30 12:19:00,88.488,88.503,88.488,88.495,35200000.0
2007-05-30 12:20:00,88.497,88.503,88.494,88.503,36200000.0
2007-05-30 12:21:00,88.502,88.509,88.501,88.509,59200000.0
2007-05-30 12:22:00,88.485,88.491,88.485,88.491,29800000.0
2007-05-30 12:23:00,88.507,88.509,88.502,88.503,32000000.0
2007-05-30 12:24:00,88.503,88.503,88.476,88.497,33000000.0
2007-05-30 12:25:00,88.483,88.49,88.471,88.471,22400000.0
2007-05-30 12:26:00,88.44,88.457,88.44,88.457,29800000.0
2007-05-30 12:27:00,88.465,88.478,88.465,88.47,30400000.0
2007-05-30 12:28:00,88.478,88.494,88.477,88.494,60800000.0
2007-05-30 12:29:00,88.402,88.501,88.369,88.418,115200000.0
2007-05-30 12:30:00,88.512,88.512,88.416,88.504,46400000.0
2007-05-30 12:31:00,88.501,88.511,88.501,88.505,69800000.0
2007-05-30 12:32:00,88.505,88.511,88.501,88.501,28800000.0
2007-05-30 12:33:00,88.503,88.512,88.503,88.512,40000000.0
2007-05-30 12:34:00,88.508,88.512,88.501,88.507,27200000.0
2007-05-30 12:35:00,88.512,88.518,88.507,88.508,25600000.0
2007-05-30 12:36:00,88.512,88.523,88.512,88.523,48000000.0
2007-05-30 12:37:00,88.53,88.53,88.513,88.521,14400000.0
2007-05-30 12:38:00,88.522,88.533,88.522,88.533,14400000.0
2007-05-30 12:39:00,88.525,88.541,88.525,88.537,24000000.0
2007-05-30 12:40:00,88.533,88.533,88.524,88.524,16000000.0
2007-05-30 12:41:00,88.526,88.532,88.525,88.525,22400000.0
2007-05-30 12:42:00,88.52,88.527,88.518,88.518,21800000.0
2007-05-30 12:43:00,88.514,88.517,88.509,88.512,36800000.0
2007-05-30 12:44:00,88.507,88.515,88.506,88.506,22400000.0
2007-05-30 12:45:00,88.486,88.496,88.486,88.496,35200000.0
2007-05-30 12:46:00,88.496,88.497,88.491,88.496,44800000.0
2007-05-30 12:47:00,88.497,88.505,88.489,88.505,12800000.0
2007-05-30 12:48:00,88.5,88.5,88.457,88.457,32000000.0
2007-05-30 12:49:00,88.452,88.46,88.45,88.456,40000000.0
2007-05-30 12:50:00,88.447,88.452,88.44,88.44,16000000.0
2007-05-30 12:51:00,88.432,88.436,88.417,88.43,22400000.0
2007-05-30 12:52:00,88.438,88.438,88.424,88.425,25600000.0
2007-05-30 12:53:00,88.411,88.416,88.411,88.416,11200000.0
2007-05-30 12:54:00,88.421,88.426,88.411,88.412,11200000.0
2007-05-30 12:55:00,88.414,88.424,88.407,88.407,24000000.0
2007-05-30 12:56:00,88.416,88.418,88.399,88.418,12800000.0
2007-05-30 12:57:00,88.411,88.413,88.391,88.393,27200000.0
2007-05-30 12:58:00,88.391,88.396,88.376,88.376,12800000.0
2007-05-30 12:59:00,88.382,88.382,88.373,88.373,14400000.0
2007-05-30 13:00:00,88.372,88.381,88.366,88.37,16000000.0
2007-05-30 13:01:00,88.372,88.372,88.356,88.368,17600000.0
2007-05-30 13:02:00,88.361,88.362,88.35,88.354,12800000.0
2007-05-30 13:03:00,88.353,88.362,88.346,88.346,12800000.0
2007-05-30 13:04:00,88.349,88.357,88.347,88.357,16000000.0
2007-05-30 13:05:00,88.363,88.368,88.362,88.362,12800000.0
2007-05-30 13:06:00,88.36,88.369,88.358,88.369,17600000.0
2007-05-30 13:07:00,88.383,88.387,88.38,88.38,12800000.0
2007-05-30 13:08:00,88.375,88.375,88.354,88.354,32000000.0
2007-05-30 13:09:00,88.346,88.346,88.313,88.313,28200000.0
2007-05-30 13:10:00,88.305,88.314,88.301,88.301,32000000.0
2007-05-30 13:11:00,88.312,88.331,88.312,88.33,19200000.0
2007-05-30 13:12:00,88.341,88.342,88.33,88.332,16000000.0
2007-05-30 13:13:00,88.343,88.343,88.335,88.335,11200000.0
2007-05-30 13:14:00,88.342,88.378,88.342,88.378,11200000.0
2007-05-30 13:15:00,88.391,88.405,88.39,88.405,11200000.0
2007-05-30 13:16:00,88.404,88.414,88.404,88.414,25600000.0
2007-05-30 13:17:00,88.417,88.422,88.407,88.41,12800000.0
2007-05-30 13:18:00,88.399,88.404,88.37,88.38,55800000.0
2007-05-30 13:19:00,88.394,88.42,88.394,88.407,14400000.0
2007-05-30 13:20:00,88.407,88.409,88.397,88.401,12800000.0
2007-05-30 13:21:00,88.393,88.411,88.392,88.392,56000000.0
2007-05-30 13:22:00,88.391,88.395,88.388,88.393,11200000.0
2007-05-30 13:23:00,88.387,88.392,88.383,88.392,12800000.0
2007-05-30 13:24:00,88.389,88.396,88.389,88.396,14400000.0
2007-05-30 13:25:00,88.407,88.411,88.405,88.41,33600000.0
2007-05-30 13:26:00,88.41,88.41,88.402,88.403,24000000.0
2007-05-30 13:27:00,88.406,88.42,88.406,88.417,40000000.0
2007-05-30 13:28:00,88.413,88.413,88.396,88.396,20800000.0
2007-05-30 13:29:00,88.393,88.393,88.38,88.38,22400000.0
2007-05-30 13:30:00,88.385,88.397,88.382,88.397,36800000.0
2007-05-30 13:31:00,88.385,88.407,88.385,88.407,11200000.0
2007-05-30 13:32:00,88.415,88.415,88.403,88.403,17000000.0
2007-05-30 13:33:00,88.408,88.408,88.384,88.384,12800000.0
2007-05-30 13:34:00,88.381,88.388,88.376,88.38,12800000.0
2007-05-30 13:35:00,88.397,88.397,88.384,88.392,12800000.0
2007-05-30 13:36:00,88.394,88.419,88.394,88.419,48000000.0
2007-05-30 13:37:00,88.414,88.414,88.379,88.379,24000000.0
2007-05-30 13:38:00,88.371,88.378,88.363,88.363,28800000.0
2007-05-30 13:39:00,88.36,88.36,88.352,88.357,25600000.0
2007-05-30 13:40:00,88.336,88.337,88.318,88.336,12800000.0
2007-05-30 13:41:00,88.325,88.349,88.325,88.349,16000000.0
2007-05-30 13:42:00,88.347,88.355,88.303,88.303,12800000.0
2007-05-30 13:43:00,88.297,88.308,88.289,88.289,25600000.0
2007-05-30 13:44:00,88.283,88.294,88.283,88.292,28800000.0
2007-05-30 13:45:00,88.291,88.302,88.289,88.302,12800000.0
2007-05-30 13:46:00,88.305,88.305,88.289,88.292,14400000.0
2007-05-30 13:47:00,88.284,88.295,88.281,88.295,27200000.0
2007-05-30 13:48:00,88.296,88.296,88.281,88.281,14400000.0
2007-05-30 13:49:00,88.285,88.293,88.285,88.293,33000000.0
2007-05-30 13:50:00,88.299,88.319,88.299,88.311,32400000.0
2007-05-30 13:51:00,88.318,88.324,88.318,88.323,16000000.0
2007-05-30 13:52:00,88.33,88.333,88.323,88.326,40000000.0
2007-05-30 13:53:00,88.333,88.36,88.333,88.36,36800000.0
2007-05-30 13:54:00,88.351,88.351,88.342,88.349,24000000.0
2007-05-30 13:55:00,88.342,88.348,88.342,88.344,11200000.0
2007-05-30 13:56:00,88.357,88.37,88.357,88.364,14400000.0
2007-05-30 13:57:00,88.363,88.363,88.36,88.361,14400000.0
2007-05-30 13:58:00,88.355,88.405,88.355,88.405,32000000.0
2007-05-30 13:59:00,88.387,88.387,88.362,88.372,48000000.0
2007-05-30 14:00:00,88.377,88.377,88.366,88.369,32000000.0
2007-05-30 14:01:00,88.357,88.371,88.357,88.371,14400000.0
2007-05-30 14:02:00,88.384,88.393,88.381,88.393,28800000.0
2007-05-30 14:03:00,88.396,88.43,88.396,88.427,14400000.0
2007-05-30 14:04:00,88.412,88.412,88.37,88.37,14400000.0
2007-05-30 14:05:00,88.349,88.349,88.311,88.311,25000000.0
2007-05-30 14:06:00,88.322,88.337,88.319,88.334,17600000.0
2007-05-30 14:07:00,88.334,88.352,88.326,88.326,12800000.0
2007-05-30 14:08:00,88.31,88.321,88.29,88.321,24000000.0
2007-05-30 14:09:00,88.322,88.342,88.321,88.342,11200000.0
2007-05-30 14:10:00,88.347,88.347,88.317,88.317,17600000.0
2007-05-30 14:11:00,88.31,88.322,88.302,88.322,12800000.0
2007-05-30 14:12:00,88.307,88.324,88.305,88.319,12800000.0
2007-05-30 14:13:00,88.322,88.37,88.322,88.37,24000000.0
2007-05-30 14:14:00,88.373,88.381,88.354,88.354,20800000.0
2007-05-30 14:15:00,88.393,88.418,88.393,88.395,33600000.0
2007-05-30 14:16:00,88.407,88.423,88.4,88.423,27200000.0
2007-05-30 14:17:00,88.422,88.443,88.422,88.438,11200000.0
2007-05-30 14:18:00,88.426,88.427,88.402,88.427,16000000.0
2007-05-30 14:19:00,88.422,88.423,88.412,88.417,40000000.0
2007-05-30 14:20:00,88.432,88.454,88.431,88.431,14400000.0
2007-05-30 14:21:00,88.417,88.436,88.414,88.423,33600000.0
2007-05-30 14:22:00,88.419,88.422,88.411,88.422,14400000.0
2007-05-30 14:23:00,88.435,88.45,88.434,88.446,17600000.0
2007-05-30 14:24:00,88.44,88.44,88.42,88.437,36800000.0
2007-05-30 14:25:00,88.439,88.439,88.42,88.42,12200000.0
2007-05-30 14:26:00,88.432,88.441,88.429,88.429,19200000.0
2007-05-30 14:27:00,88.429,88.429,88.42,88.427,11200000.0
2007-05-30 14:28:00,88.429,88.441,88.429,88.435,11200000.0
2007-05-30 14:29:00,88.454,88.462,88.453,88.462,12800000.0
2007-05-30 14:30:00,88.44,88.44,88.334,88.4,11600000.0
2007-05-30 14:31:00,88.398,88.402,88.307,88.398,16000000.0
2007-05-30 14:32:00,88.41,88.427,88.407,88.427,12800000.0
2007-05-30 14:33:00,88.425,88.425,88.411,88.421,17600000.0
2007-05-30 14:34:00,88.419,88.44,88.419,88.429,17600000.0
2007-05-30 14:35:00,88.437,88.441,88.435,88.436,11200000.0
2007-05-30 14:36:00,88.435,88.458,88.435,88.458,12800000.0
2007-05-30 14:37:00,88.454,88.454,88.432,88.432,14400000.0
2007-05-30 14:38:00,88.443,88.448,88.433,88.448,11200000.0
2007-05-30 14:39:00,88.446,88.446,88.412,88.412,17600000.0
2007-05-30 14:40:00,88.423,88.426,88.418,88.425,16000000.0
2007-05-30 14:41:00,88.423,88.438,88.418,88.437,11200000.0
2007-05-30 14:42:00,88.457,88.461,88.452,88.455,12800000.0
2007-05-30 14:43:00,88.45,88.45,88.425,88.425,17000000.0
2007-05-30 14:44:00,88.432,88.441,88.425,88.441,12800000.0
2007-05-30 14:45:00,88.416,88.442,88.416,88.442,12800000.0
2007-05-30 14:46:00,88.433,88.446,88.433,88.446,17600000.0
2007-05-30 14:47:00,88.443,88.455,88.443,88.455,12200000.0
2007-05-30 14:48:00,88.449,88.461,88.444,88.46,11200000.0
2007-05-30 14:49:00,88.449,88.476,88.449,88.457,16000000.0
2007-05-30 14:50:00,88.438,88.438,88.418,88.436,12800000.0
2007-05-30 14:51:00,88.435,88.445,88.435,88.44,17600000.0
2007-05-30 14:52:00,88.423,88.424,88.413,88.421,14400000.0
2007-05-30 14:53:00,88.413,88.422,88.413,88.413,11200000.0
2007-05-30 14:54:00,88.423,88.423,88.415,88.417,13200000.0
2007-05-30 14:55:00,88.411,88.415,88.411,88.414,11200000.0
2007-05-30 14:56:00,88.417,88.417,88.399,88.415,9600000.0
2007-05-30 14:57:00,88.386,88.399,88.383,88.399,12800000.0
2007-05-30 14:58:00,88.405,88.416,88.405,88.411,14400000.0
2007-05-30 14:59:00,88.417,88.417,88.404,88.407,12800000.0
2007-05-30 15:00:00,88.407,88.418,88.407,88.414,15400000.0
2007-05-30 15:01:00,88.44,88.44,88.424,88.429,18000000.0
2007-05-30 15:02:00,88.441,88.463,88.428,88.428,11200000.0
2007-05-30 15:03:00,88.446,88.454,88.442,88.447,11200000.0
2007-05-30 15:04:00,88.426,88.427,88.421,88.425,15400000.0
2007-05-30 15:05:00,88.436,88.451,88.434,88.451,12800000.0
2007-05-30 15:06:00,88.462,88.47,88.46,88.461,11200000.0
2007-05-30 15:07:00,88.462,88.471,88.457,88.457,11200000.0
2007-05-30 15:08:00,88.439,88.443,88.436,88.443,11200000.0
2007-05-30 15:09:00,88.44,88.451,88.438,88.451,14400000.0
2007-05-30 15:10:00,88.436,88.456,88.429,88.443,16000000.0
2007-05-30 15:11:00,88.447,88.447,88.424,88.438,12200000.0
2007-05-30 15:12:00,88.429,88.433,88.408,88.433,12800000.0
2007-05-30 15:13:00,88.433,88.436,88.424,88.426,12800000.0
2007-05-30 15:14:00,88.423,88.437,88.415,88.437,16000000.0
2007-05-30 15:15:00,88.442,88.442,88.42,88.422,17000000.0
2007-05-30 15:16:00,88.418,88.418,88.407,88.417,12800000.0
2007-05-30 15:17:00,88.423,88.428,88.417,88.425,14400000.0
2007-05-30 15:18:00,88.424,88.435,88.424,88.43,12800000.0
2007-05-30 15:19:00,88.424,88.446,88.416,88.43,16000000.0
2007-05-30 15:20:00,88.435,88.437,88.429,88.432,16000000.0
2007-05-30 15:21:00,88.429,88.429,88.33,88.415,17600000.0
2007-05-30 15:22:00,88.404,88.409,88.393,88.4,11200000.0
2007-05-30 15:23:00,88.411,88.441,88.411,88.441,11200000.0
2007-05-30 15:24:00,88.459,88.512,88.454,88.512,11200000.0
2007-05-30 15:25:00,88.534,88.548,88.531,88.547,12800000.0
2007-05-30 15:26:00,88.565,88.594,88.565,88.594,14400000.0
2007-05-30 15:27:00,88.596,88.596,88.57,88.57,12800000.0
2007-05-30 15:28:00,88.56,88.56,88.545,88.547,12800000.0
2007-05-30 15:29:00,88.556,88.571,88.555,88.569,17600000.0
2007-05-30 15:30:00,88.556,88.556,88.529,88.529,17600000.0
2007-05-30 15:31:00,88.512,88.512,88.495,88.499,12800000.0
2007-05-30 15:32:00,88.503,88.534,88.503,88.534,11200000.0
2007-05-30 15:33:00,88.543,88.554,88.542,88.554,11200000.0
2007-05-30 15:34:00,88.568,88.568,88.56,88.56,11200000.0
2007-05-30 15:35:00,88.552,88.574,88.552,88.574,12800000.0
2007-05-30 15:36:00,88.579,88.606,88.579,88.6,14400000.0
2007-05-30 15:37:00,88.584,88.584,88.568,88.568,16000000.0
2007-05-30 15:38:00,88.575,88.575,88.551,88.551,11200000.0
2007-05-30 15:39:00,88.544,88.551,88.536,88.551,14400000.0
2007-05-30 15:40:00,88.54,88.596,88.535,88.596,12800000.0
2007-05-30 15:41:00,88.598,88.6,88.583,88.584,16000000.0
2007-05-30 15:42:00,88.576,88.576,88.505,88.563,17600000.0
2007-05-30 15:43:00,88.542,88.561,88.542,88.558,12800000.0
2007-05-30 15:44:00,88.568,88.568,88.554,88.554,12800000.0
2007-05-30 15:45:00,88.539,88.575,88.531,88.575,12800000.0
2007-05-30 15:46:00,88.569,88.601,88.561,88.601,11200000.0
2007-05-30 15:47:00,88.605,88.612,88.599,88.611,11200000.0
2007-05-30 15:48:00,88.601,88.603,88.594,88.594,12800000.0
2007-05-30 15:49:00,88.564,88.594,88.564,88.59,11200000.0
2007-05-30 15:50:00,88.588,88.593,88.586,88.591,14400000.0
2007-05-30 15:51:00,88.588,88.588,88.572,88.577,11200000.0
2007-05-30 15:52:00,88.592,88.619,88.592,88.619,11200000.0
2007-05-30 15:53:00,88.608,88.629,88.608,88.629,12800000.0
2007-05-30 15:54:00,88.676,88.705,88.676,88.705,17600000.0
2007-05-30 15:55:00,88.718,88.723,88.705,88.718,17600000.0
2007-05-30 15:56:00,88.717,88.721,88.704,88.704,11200000.0
2007-05-30 15:57:00,88.681,88.689,88.681,88.685,14400000.0
2007-05-30 15:58:00,88.663,88.67,88.663,88.666,11200000.0
2007-05-30 15:59:00,88.684,88.743,88.684,88.743,11200000.0
2007-05-30 16:00:00,88.731,88.737,88.726,88.737,11200000.0
2007-05-30 16:01:00,88.754,88.764,88.754,88.764,11200000.0
2007-05-30 16:02:00,88.756,88.785,88.756,88.785,12200000.0
2007-05-30 16:03:00,88.768,88.781,88.768,88.77,12800000.0
2007-05-30 16:04:00,88.786,88.802,88.735,88.793,11200000.0
2007-05-30 16:05:00,88.786,88.799,88.786,88.799,14400000.0
2007-05-30 16:06:00,88.798,88.813,88.795,88.805,16000000.0
2007-05-30 16:07:00,88.803,88.819,88.796,88.819,11200000.0
2007-05-30 16:08:00,88.794,88.802,88.78,88.78,11200000.0
2007-05-30 16:09:00,88.779,88.78,88.77,88.779,12800000.0
2007-05-30 16:10:00,88.775,88.786,88.775,88.785,12800000.0
2007-05-30 16:11:00,88.783,88.783,88.765,88.778,11200000.0
2007-05-30 16:12:00,88.782,88.786,88.762,88.786,17600000.0
2007-05-30 16:13:00,88.786,88.786,88.759,88.761,11200000.0
2007-05-30 16:14:00,88.75,88.754,88.745,88.748,14400000.0
2007-05-30 16:15:00,88.757,88.76,88.749,88.749,11200000.0
2007-05-30 16:16:00,88.746,88.756,88.729,88.756,11200000.0
2007-05-30 16:17:00,88.744,88.744,88.729,88.735,17600000.0
2007-05-30 16:18:00,88.731,88.736,88.719,88.722,16000000.0
2007-05-30 16:19:00,88.723,88.727,88.718,88.726,11200000.0
2007-05-30 16:20:00,88.73,88.733,88.716,88.716,11200000.0
2007-05-30 16:21:00,88.709,88.709,88.695,88.696,11200000.0
2007-05-30 16:22:00,88.709,88.709,88.687,88.687,11200000.0
2007-05-30 16:23:00,88.692,88.705,88.688,88.705,12800000.0
2007-05-30 16:24:00,88.723,88.726,88.702,88.718,11200000.0
2007-05-30 16:25:00,88.735,88.743,88.735,88.735,12800000.0
2007-05-30 16:26:00,88.715,88.715,88.692,88.701,13200000.0
2007-05-30 16:27:00,88.704,88.711,88.692,88.692,17600000.0
2007-05-30 16:28:00,88.676,88.698,88.669,88.69,11200000.0
2007-05-30 16:29:00,88.699,88.708,88.697,88.704,14400000.0
2007-05-30 16:30:00,88.693,88.701,88.688,88.688,14400000.0
2007-05-30 16:31:00,88.678,88.695,88.678,88.695,14400000.0
2007-05-30 16:32:00,88.692,88.696,88.677,88.691,11200000.0
2007-05-30 16:33:00,88.685,88.685,88.664,88.664,14400000.0
2007-05-30 16:34:00,88.655,88.663,88.646,88.651,17600000.0
2007-05-30 16:35:00,88.651,88.654,88.639,88.654,12800000.0
2007-05-30 16:36:00,88.647,88.656,88.635,88.656,11200000.0
2007-05-30 16:37:00,88.654,88.665,88.652,88.654,12800000.0
2007-05-30 16:38:00,88.658,88.662,88.646,88.662,13800000.0
2007-05-30 16:39:00,88.658,88.673,88.638,88.638,12800000.0
2007-05-30 16:40:00,88.632,88.636,88.622,88.63,17600000.0
2007-05-30 16:41:00,88.634,88.634,88.625,88.625,12800000.0
2007-05-30 16:42:00,88.653,88.664,88.65,88.65,11200000.0
2007-05-30 16:43:00,88.653,88.661,88.653,88.659,12800000.0
2007-05-30 16:44:00,88.662,88.669,88.654,88.668,11200000.0
2007-05-30 16:45:00,88.697,88.697,88.688,88.697,11200000.0
2007-05-30 16:46:00,88.691,88.691,88.667,88.677,14400000.0
2007-05-30 16:47:00,88.666,88.681,88.666,88.678,17600000.0
2007-05-30 16:48:00,88.695,88.702,88.682,88.702,11200000.0
2007-05-30 16:49:00,88.694,88.697,88.686,88.692,12800000.0
2007-05-30 16:50:00,88.695,88.695,88.683,88.685,17600000.0
2007-05-30 16:51:00,88.684,88.684,88.619,88.619,11200000.0
2007-05-30 16:52:00,88.697,88.697,88.67,88.68,17600000.0
2007-05-30 16:53:00,88.666,88.666,88.653,88.665,17600000.0
2007-05-30 16:54:00,88.666,88.693,88.661,88.693,17600000.0
2007-05-30 16:55:00,88.689,88.689,88.673,88.673,14400000.0
2007-05-30 16:56:00,88.68,88.693,88.675,88.691,12800000.0
2007-05-30 16:57:00,88.681,88.682,88.67,88.67,16000000.0
2007-05-30 16:58:00,88.668,88.692,88.668,88.692,12800000.0
2007-05-30 16:59:00,88.695,88.713,88.695,88.713,12800000.0
2007-05-30 17:00:00,88.69,88.69,88.679,88.682,11200000.0
2007-05-30 17:01:00,88.678,88.699,88.595,88.699,12800000.0
2007-05-30 17:02:00,88.702,88.706,88.695,88.695,16000000.0
2007-05-30 17:03:00,88.699,88.702,88.692,88.692,17600000.0
2007-05-30 17:04:00,88.675,88.678,88.66,88.672,11200000.0
2007-05-30 17:05:00,88.686,88.69,88.678,88.686,17600000.0
2007-05-30 17:06:00,88.666,88.675,88.656,88.663,11200000.0
2007-05-30 17:07:00,88.647,88.663,88.637,88.663,11200000.0
2007-05-30 17:08:00,88.673,88.695,88.673,88.692,17600000.0
2007-05-30 17:09:00,88.699,88.714,88.699,88.707,16000000.0
2007-05-30 17:10:00,88.701,88.701,88.68,88.68,11200000.0
2007-05-30 17:11:00,88.688,88.692,88.683,88.683,12800000.0
2007-05-30 17:12:00,88.679,88.68,88.655,88.668,12800000.0
2007-05-30 17:13:00,88.685,88.685,88.663,88.663,12800000.0
2007-05-30 17:14:00,88.66,88.663,88.643,88.643,12800000.0
2007-05-30 17:15:00,88.65,88.662,88.65,88.653,12800000.0
2007-05-30 17:16:00,88.658,88.658,88.652,88.654,11200000.0
2007-05-30 17:17:00,88.658,88.679,88.651,88.679,11200000.0
2007-05-30 17:18:00,88.694,88.701,88.692,88.695,12800000.0
2007-05-30 17:19:00,88.682,88.687,88.658,88.658,16000000.0
2007-05-30 17:20:00,88.641,88.649,88.636,88.641,11200000.0
2007-05-30 17:21:00,88.647,88.658,88.631,88.658,12200000.0
2007-05-30 17:22:00,88.657,88.674,88.573,88.657,11200000.0
2007-05-30 17:23:00,88.678,88.702,88.678,88.702,11200000.0
2007-05-30 17:24:00,88.684,88.684,88.644,88.644,11200000.0
2007-05-30 17:25:00,88.656,88.659,88.653,88.658,11600000.0
2007-05-30 17:26:00,88.656,88.664,88.656,88.658,11200000.0
2007-05-30 17:27:00,88.659,88.664,88.651,88.654,17600000.0
2007-05-30 17:28:00,88.667,88.678,88.656,88.678,12800000.0
2007-05-30 17:29:00,88.675,88.687,88.667,88.667,12800000.0
2007-05-30 17:30:00,88.674,88.682,88.674,88.677,11200000.0
2007-05-30 17:31:00,88.666,88.711,88.666,88.706,12800000.0
2007-05-30 17:32:00,88.709,88.711,88.705,88.709,11200000.0
2007-05-30 17:33:00,88.71,88.711,88.705,88.711,9600000.0
2007-05-30 17:34:00,88.715,88.718,88.708,88.717,11200000.0
2007-05-30 17:35:00,88.727,88.739,88.727,88.733,12800000.0
2007-05-30 17:36:00,88.759,88.773,88.754,88.772,11200000.0
2007-05-30 17:37:00,88.74,88.753,88.74,88.751,11200000.0
2007-05-30 17:38:00,88.758,88.76,88.738,88.738,15400000.0
2007-05-30 17:39:00,88.765,88.803,88.765,88.803,17600000.0
2007-05-30 17:40:00,88.791,88.791,88.779,88.779,11200000.0
2007-05-30 17:41:00,88.776,88.776,88.753,88.771,11200000.0
2007-05-30 17:42:00,88.76,88.773,88.76,88.772,11200000.0
2007-05-30 17:43:00,88.765,88.782,88.765,88.782,12800000.0
2007-05-30 17:44:00,88.782,88.785,88.759,88.759,12800000.0
2007-05-30 17:45:00,88.748,88.748,88.733,88.733,11200000.0
2007-05-30 17:46:00,88.73,88.757,88.73,88.757,12800000.0
2007-05-30 17:47:00,88.761,88.761,88.735,88.74,12800000.0
2007-05-30 17:48:00,88.731,88.754,88.72,88.754,11200000.0
2007-05-30 17:49:00,88.758,88.758,88.739,88.744,17600000.0
2007-05-30 17:50:00,88.734,88.745,88.732,88.744,12800000.0
2007-05-30 17:51:00,88.737,88.742,88.732,88.741,10600000.0
2007-05-30 17:52:00,88.72,88.722,88.705,88.706,12800000.0
2007-05-30 17:53:00,88.749,88.749,88.728,88.728,16000000.0
2007-05-30 17:54:00,88.713,88.729,88.713,88.715,13800000.0
2007-05-30 17:55:00,88.714,88.721,88.714,88.719,8000000.0
2007-05-30 17:56:00,88.717,88.717,88.701,88.714,11200000.0
2007-05-30 17:57:00,88.717,88.717,88.694,88.712,16000000.0
2007-05-30 17:58:00,88.7,88.7,88.682,88.682,12800000.0
2007-05-30 17:59:00,88.695,88.695,88.681,88.688,11200000.0
2007-05-30 18:00:00,88.682,88.686,88.675,88.683,17600000.0
2007-05-30 18:01:00,88.666,88.676,88.581,88.673,17600000.0
2007-05-30 18:02:00,88.668,88.681,88.666,88.681,17600000.0
2007-05-30 18:03:00,88.663,88.669,88.66,88.668,14400000.0
2007-05-30 18:04:00,88.665,88.671,88.659,88.671,11200000.0
2007-05-30 18:05:00,88.651,88.681,88.642,88.681,11200000.0
2007-05-30 18:06:00,88.672,88.675,88.653,88.653,12800000.0
2007-05-30 18:07:00,88.667,88.667,88.653,88.667,11200000.0
2007-05-30 18:08:00,88.665,88.677,88.665,88.67,16000000.0
2007-05-30 18:09:00,88.664,88.664,88.655,88.663,16000000.0
2007-05-30 18:10:00,88.649,88.649,88.629,88.634,12800000.0
2007-05-30 18:11:00,88.617,88.638,88.61,88.638,11200000.0
2007-05-30 18:12:00,88.638,88.642,88.628,88.637,12200000.0
2007-05-30 18:13:00,88.627,88.636,88.626,88.633,11200000.0
2007-05-30 18:14:00,88.642,88.652,88.636,88.641,12800000.0
2007-05-30 18:15:00,88.626,88.637,88.626,88.632,12800000.0
2007-05-30 18:16:00,88.638,88.652,88.638,88.648,12800000.0
2007-05-30 18:17:00,88.649,88.656,88.642,88.649,16000000.0
2007-05-30 18:18:00,88.651,88.67,88.651,88.67,10600000.0
2007-05-30 18:19:00,88.68,88.688,88.665,88.687,14400000.0
2007-05-30 18:20:00,88.685,88.685,88.679,88.68,12800000.0
2007-05-30 18:21:00,88.674,88.682,88.664,88.682,11200000.0
2007-05-30 18:22:00,88.685,88.688,88.623,88.679,16000000.0
2007-05-30 18:23:00,88.667,88.688,88.667,88.684,16000000.0
2007-05-30 18:24:00,88.685,88.685,88.67,88.677,12800000.0
2007-05-30 18:25:00,88.668,88.681,88.664,88.674,11200000.0
2007-05-30 18:26:00,88.693,88.693,88.67,88.687,12800000.0
2007-05-30 18:27:00,88.683,88.701,88.683,88.691,14400000.0
2007-05-30 18:28:00,88.699,88.706,88.699,88.705,12800000.0
2007-05-30 18:29:00,88.708,88.72,88.708,88.72,12800000.0
2007-05-30 18:30:00,88.735,88.745,88.735,88.745,11200000.0
2007-05-30 18:31:00,88.738,88.741,88.734,88.737,12800000.0
2007-05-30 18:32:00,88.758,88.758,88.746,88.746,11200000.0
2007-05-30 18:33:00,88.749,88.749,88.735,88.738,11200000.0
2007-05-30 18:34:00,88.742,88.744,88.737,88.737,12800000.0
2007-05-30 18:35:00,88.736,88.738,88.723,88.734,12800000.0
2007-05-30 18:36:00,88.733,88.734,88.728,88.728,12800000.0
2007-05-30 18:37:00,88.732,88.737,88.727,88.737,17600000.0
2007-05-30 18:38:00,88.731,88.736,88.727,88.733,11200000.0
2007-05-30 18:39:00,88.735,88.741,88.733,88.741,16000000.0
2007-05-30 18:40:00,88.762,88.762,88.751,88.755,12800000.0
2007-05-30 18:41:00,88.763,88.763,88.752,88.753,14400000.0
2007-05-30 18:42:00,88.754,88.754,88.734,88.739,11200000.0
2007-05-30 18:43:00,88.734,88.74,88.72,88.72,12200000.0
2007-05-30 18:44:00,88.719,88.719,88.711,88.712,11200000.0
2007-05-30 18:45:00,88.711,88.712,88.703,88.712,11200000.0
2007-05-30 18:46:00,88.713,88.714,88.7,88.7,11200000.0
2007-05-30 18:47:00,88.702,88.723,88.702,88.707,12800000.0
2007-05-30 18:48:00,88.729,88.729,88.712,88.726,12200000.0
2007-05-30 18:49:00,88.721,88.722,88.715,88.716,12800000.0
2007-05-30 18:50:00,88.712,88.718,88.701,88.717,17600000.0
2007-05-30 18:51:00,88.709,88.715,88.706,88.71,12800000.0
2007-05-30 18:52:00,88.718,88.718,88.692,88.705,12800000.0
2007-05-30 18:53:00,88.693,88.706,88.682,88.706,12800000.0
2007-05-30 18:54:00,88.703,88.707,88.694,88.699,11200000.0
2007-05-30 18:55:00,88.713,88.716,88.71,88.711,11200000.0
2007-05-30 18:56:00,88.71,88.717,88.697,88.715,16000000.0
2007-05-30 18:57:00,88.716,88.716,88.701,88.707,11200000.0
2007-05-30 18:58:00,88.711,88.717,88.707,88.712,11200000.0
2007-05-30 18:59:00,88.707,88.707,88.689,88.689,17600000.0
2007-05-30 19:00:00,88.679,88.683,88.673,88.683,12800000.0
2007-05-30 19:01:00,88.692,88.702,88.692,88.701,9600000.0
2007-05-30 19:02:00,88.697,88.706,88.69,88.69,11200000.0
2007-05-30 19:03:00,88.699,88.699,88.69,88.69,11200000.0
2007-05-30 19:04:00,88.674,88.682,88.671,88.677,16000000.0
2007-05-30 19:05:00,88.676,88.686,88.676,88.685,14400000.0
2007-05-30 19:06:00,88.691,88.695,88.685,88.685,16000000.0
2007-05-30 19:07:00,88.678,88.683,88.672,88.682,11200000.0
2007-05-30 19:08:00,88.686,88.686,88.669,88.674,17600000.0
2007-05-30 19:09:00,88.674,88.684,88.673,88.679,12800000.0
2007-05-30 19:10:00,88.678,88.687,88.676,88.684,18000000.0
2007-05-30 19:11:00,88.677,88.687,88.677,88.687,12800000.0
2007-05-30 19:12:00,88.667,88.68,88.664,88.68,11200000.0
2007-05-30 19:13:00,88.681,88.69,88.68,88.68,10600000.0
2007-05-30 19:14:00,88.677,88.682,88.669,88.669,16000000.0
2007-05-30 19:15:00,88.675,88.682,88.674,88.677,12200000.0
2007-05-30 19:16:00,88.665,88.669,88.659,88.663,13200000.0
2007-05-30 19:17:00,88.667,88.686,88.666,88.674,12800000.0
2007-05-30 19:18:00,88.677,88.685,88.677,88.685,17600000.0
2007-05-30 19:19:00,88.672,88.686,88.672,88.686,16000000.0
2007-05-30 19:20:00,88.69,88.698,88.68,88.68,16000000.0
2007-05-30 19:21:00,88.689,88.692,88.682,88.682,11200000.0
2007-05-30 19:22:00,88.691,88.703,88.689,88.703,11200000.0
2007-05-30 19:23:00,88.703,88.712,88.697,88.706,17000000.0
2007-05-30 19:24:00,88.703,88.707,88.696,88.704,17600000.0
2007-05-30 19:25:00,88.7,88.7,88.682,88.682,17600000.0
2007-05-30 19:26:00,88.684,88.7,88.684,88.697,11200000.0
2007-05-30 19:27:00,88.681,88.688,88.675,88.687,11200000.0
2007-05-30 19:28:00,88.692,88.692,88.679,88.679,12800000.0
2007-05-30 19:29:00,88.685,88.693,88.682,88.682,11200000.0
2007-05-30 19:30:00,88.664,88.706,88.664,88.706,14400000.0
2007-05-30 19:31:00,88.686,88.686,88.654,88.673,11200000.0
2007-05-30 19:32:00,88.668,88.668,88.647,88.647,12800000.0
2007-05-30 19:34:00,88.653,88.653,88.645,88.645,12800000.0
2007-05-30 19:35:00,88.666,88.667,88.659,88.664,17600000.0
2007-05-30 19:36:00,88.653,88.667,88.648,88.657,11200000.0
2007-05-30 19:37:00,88.659,88.664,88.656,88.664,11200000.0
2007-05-30 19:38:00,88.657,88.685,88.657,88.664,17600000.0
2007-05-30 19:39:00,88.678,88.678,88.661,88.675,16000000.0
2007-05-30 19:40:00,88.664,88.664,88.635,88.635,14400000.0
2007-05-30 19:41:00,88.637,88.648,88.632,88.645,9600000.0
2007-05-30 19:42:00,88.656,88.656,88.647,88.652,12800000.0
2007-05-30 19:43:00,88.636,88.636,88.619,88.633,11200000.0
2007-05-30 19:44:00,88.601,88.616,88.589,88.613,16000000.0
2007-05-30 19:45:00,88.624,88.633,88.624,88.626,12800000.0
2007-05-30 19:46:00,88.617,88.623,88.615,88.62,11200000.0
2007-05-30 19:47:00,88.628,88.636,88.619,88.619,16000000.0
2007-05-30 19:48:00,88.616,88.63,88.607,88.628,11200000.0
2007-05-30 19:49:00,88.614,88.626,88.605,88.605,12800000.0
2007-05-30 19:50:00,88.62,88.637,88.62,88.636,12800000.0
2007-05-30 19:51:00,88.636,88.652,88.636,88.651,17600000.0
2007-05-30 19:52:00,88.645,88.649,88.638,88.649,11200000.0
2007-05-30 19:53:00,88.655,88.655,88.64,88.642,12800000.0
2007-05-30 19:54:00,88.625,88.646,88.625,88.625,14400000.0
2007-05-30 19:55:00,88.64,88.645,88.635,88.645,17600000.0
2007-05-30 19:56:00,88.642,88.643,88.632,88.641,11200000.0
2007-05-30 19:57:00,88.66,88.665,88.658,88.664,12800000.0
2007-05-30 19:58:00,88.661,88.665,88.655,88.658,14400000.0
2007-05-30 19:59:00,88.652,88.666,88.647,88.666,14400000.0
2007-05-30 20:00:00,88.648,88.648,88.633,88.641,12800000.0
2007-05-30 20:01:00,88.645,88.668,88.645,88.668,11200000.0
2007-05-30 20:02:00,88.676,88.676,88.647,88.647,11200000.0
2007-05-30 20:03:00,88.654,88.665,88.644,88.644,16000000.0
2007-05-30 20:04:00,88.643,88.643,88.608,88.62,12800000.0
2007-05-30 20:05:00,88.619,88.619,88.611,88.616,12800000.0
2007-05-30 20:06:00,88.623,88.623,88.612,88.615,12800000.0
2007-05-30 20:07:00,88.622,88.65,88.621,88.65,17600000.0
2007-05-30 20:08:00,88.662,88.675,88.659,88.669,12800000.0
2007-05-30 20:09:00,88.676,88.676,88.663,88.666,16000000.0
2007-05-30 20:10:00,88.663,88.663,88.653,88.655,17600000.0
2007-05-30 20:11:00,88.657,88.672,88.652,88.672,14400000.0
2007-05-30 20:12:00,88.665,88.666,88.653,88.655,14400000.0
2007-05-30 20:13:00,88.648,88.656,88.647,88.649,11200000.0
2007-05-30 20:14:00,88.636,88.636,88.622,88.622,11200000.0
2007-05-30 20:15:00,88.608,88.614,88.607,88.611,11200000.0
2007-05-30 20:16:00,88.61,88.616,88.609,88.609,12800000.0
2007-05-30 20:17:00,88.623,88.631,88.623,88.631,12800000.0
2007-05-30 20:18:00,88.621,88.643,88.617,88.639,12800000.0
2007-05-30 20:19:00,88.625,88.649,88.617,88.644,11200000.0
2007-05-30 20:20:00,88.641,88.641,88.627,88.627,11200000.0
2007-05-30 20:21:00,88.624,88.624,88.616,88.616,12800000.0
2007-05-30 20:22:00,88.611,88.635,88.611,88.635,11200000.0
2007-05-30 20:23:00,88.65,88.656,88.636,88.636,11200000.0
2007-05-30 20:24:00,88.646,88.656,88.646,88.649,16400000.0
2007-05-30 20:25:00,88.639,88.653,88.638,88.653,12800000.0
2007-05-30 20:26:00,88.646,88.656,88.637,88.656,9600000.0
2007-05-30 20:27:00,88.658,88.678,88.658,88.678,17600000.0
2007-05-30 20:28:00,88.677,88.691,88.677,88.687,17000000.0
2007-05-30 20:29:00,88.695,88.703,88.695,88.7,11200000.0
2007-05-30 20:30:00,88.704,88.719,88.703,88.719,11200000.0
2007-05-30 20:31:00,88.695,88.709,88.695,88.699,14400000.0
2007-05-30 20:32:00,88.709,88.709,88.696,88.696,16000000.0
2007-05-30 20:33:00,88.693,88.704,88.685,88.704,16000000.0
2007-05-30 20:34:00,88.71,88.71,88.687,88.698,16000000.0
2007-05-30 20:35:00,88.702,88.716,88.701,88.711,14400000.0
2007-05-30 20:36:00,88.72,88.72,88.7,88.705,11200000.0
2007-05-30 20:37:00,88.728,88.744,88.728,88.742,17600000.0
2007-05-30 20:38:00,88.743,88.746,88.719,88.719,12800000.0
2007-05-30 20:39:00,88.717,88.721,88.717,88.721,3200000.0
2007-05-30 20:40:00,88.737,88.741,88.731,88.741,12800000.0
2007-05-30 20:41:00,88.734,88.734,88.715,88.722,17600000.0
2007-05-30 20:42:00,88.734,88.734,88.728,88.73,9600000.0
2007-05-30 20:43:00,88.734,88.734,88.723,88.723,11200000.0
2007-05-30 20:44:00,88.731,88.742,88.731,88.741,11200000.0
2007-05-30 20:45:00,88.732,88.749,88.731,88.731,11200000.0
2007-05-30 20:46:00,88.737,88.741,88.733,88.733,12800000.0
2007-05-30 20:47:00,88.736,88.741,88.676,88.727,11200000.0
2007-05-30 20:48:00,88.741,88.744,88.727,88.744,12800000.0
2007-05-30 20:49:00,88.745,88.745,88.732,88.743,12800000.0
2007-05-30 20:50:00,88.739,88.758,88.73,88.757,12800000.0
2007-05-30 20:51:00,88.749,88.757,88.743,88.745,16000000.0
2007-05-30 20:52:00,88.741,88.741,88.733,88.733,11200000.0
2007-05-30 20:53:00,88.733,88.745,88.733,88.745,12800000.0
2007-05-30 20:54:00,88.744,88.744,88.731,88.739,11200000.0
2007-05-30 20:55:00,88.739,88.741,88.736,88.736,12800000.0
2007-05-30 20:56:00,88.748,88.757,88.746,88.746,12800000.0
2007-05-30 20:57:00,88.754,88.754,88.741,88.753,12800000.0
2007-05-30 20:58:00,88.753,88.753,88.735,88.744,17600000.0
2007-05-30 20:59:00,88.746,88.746,88.728,88.732,16000000.0
2007-05-30 21:00:00,88.718,88.718,88.681,88.7,12800000.0
2007-05-30 21:01:00,88.711,88.716,88.71,88.712,12200000.0
2007-05-30 21:02:00,88.707,88.707,88.695,88.702,14400000.0
2007-05-30 21:03:00,88.701,88.709,88.701,88.709,11200000.0
2007-05-30 21:04:00,88.72,88.729,88.713,88.729,11200000.0
2007-05-30 21:05:00,88.729,88.729,88.722,88.726,14400000.0
2007-05-30 21:06:00,88.723,88.723,88.706,88.709,17600000.0
2007-05-30 21:07:00,88.709,88.709,88.699,88.703,12800000.0
2007-05-30 21:08:00,88.709,88.711,88.703,88.703,12800000.0
2007-05-30 21:09:00,88.701,88.708,88.694,88.694,14400000.0
2007-05-30 21:10:00,88.708,88.708,88.678,88.678,9600000.0
2007-05-30 21:11:00,88.674,88.685,88.674,88.681,17600000.0
2007-05-30 21:12:00,88.701,88.707,88.699,88.707,12800000.0
2007-05-30 21:13:00,88.706,88.706,88.695,88.695,12800000.0
2007-05-30 21:14:00,88.647,88.699,88.643,88.669,17000000.0
2007-05-30 21:15:00,88.652,88.693,88.627,88.627,17600000.0
2007-05-30 21:16:00,88.695,88.699,88.691,88.695,12600000.0
2007-05-30 21:17:00,88.668,88.683,88.65,88.661,12800000.0
2007-05-30 21:18:00,88.657,88.681,88.63,88.681,12800000.0
2007-05-30 21:19:00,88.685,88.691,88.678,88.691,11200000.0
2007-05-30 21:20:00,88.689,88.699,88.679,88.699,4800000.0
2007-05-30 21:21:00,88.686,88.686,88.646,88.648,15400000.0
2007-05-30 21:22:00,88.682,88.683,88.678,88.678,12800000.0
2007-05-30 21:23:00,88.67,88.685,88.668,88.685,13800000.0
2007-05-30 21:24:00,88.647,88.663,88.626,88.643,12800000.0
2007-05-30 21:25:00,88.679,88.681,88.662,88.662,12800000.0
2007-05-30 21:26:00,88.682,88.69,88.675,88.687,17600000.0
2007-05-30 21:27:00,88.675,88.68,88.661,88.669,12800000.0
2007-05-30 21:28:00,88.616,88.652,88.61,88.647,16000000.0
2007-05-30 21:29:00,88.662,88.662,88.66,88.66,3200000.0
2007-05-30 21:30:00,88.661,88.662,88.656,88.659,10600000.0
2007-05-30 21:31:00,88.653,88.661,88.653,88.659,7400000.0
2007-05-30 21:32:00,88.661,88.665,88.647,88.665,8000000.0
2007-05-30 21:33:00,88.617,88.655,88.617,88.636,12800000.0
2007-05-30 21:34:00,88.675,88.675,88.64,88.645,12800000.0
2007-05-30 21:35:00,88.66,88.66,88.639,88.644,8000000.0
2007-05-30 21:36:00,88.637,88.648,88.637,88.643,17600000.0
2007-05-30 21:37:00,88.644,88.658,88.644,88.654,12800000.0
2007-05-30 21:38:00,88.652,88.659,88.652,88.658,12800000.0
2007-05-30 21:39:00,88.656,88.677,88.656,88.677,16000000.0
2007-05-30 21:40:00,88.683,88.688,88.678,88.68,12800000.0
2007-05-30 21:41:00,88.688,88.696,88.678,88.696,11200000.0
2007-05-30 21:42:00,88.697,88.697,88.679,88.679,12800000.0
2007-05-30 21:43:00,88.679,88.693,88.679,88.693,17600000.0
2007-05-30 21:44:00,88.68,88.689,88.68,88.68,8000000.0
2007-05-30 21:45:00,88.682,88.699,88.681,88.699,12800000.0
2007-05-30 21:46:00,88.685,88.685,88.659,88.678,12800000.0
2007-05-30 21:47:00,88.696,88.699,88.695,88.699,11200000.0
2007-05-30 21:48:00,88.684,88.684,88.666,88.668,17600000.0
2007-05-30 21:49:00,88.672,88.685,88.597,88.683,11200000.0
2007-05-30 21:50:00,88.643,88.67,88.623,88.67,11200000.0
2007-05-30 21:51:00,88.687,88.697,88.687,88.692,11200000.0
2007-05-30 21:52:00,88.694,88.694,88.683,88.694,10600000.0
2007-05-30 21:53:00,88.699,88.707,88.696,88.707,12800000.0
2007-05-30 21:54:00,88.704,88.705,88.689,88.703,14400000.0
2007-05-30 21:55:00,88.721,88.722,88.707,88.717,16000000.0
2007-05-30 21:56:00,88.729,88.729,88.718,88.718,12800000.0
2007-05-30 21:57:00,88.701,88.716,88.701,88.709,12800000.0
2007-05-30 21:58:00,88.702,88.718,88.697,88.718,11200000.0
2007-05-30 21:59:00,88.726,88.74,88.726,88.74,8000000.0
2007-05-30 22:00:00,88.742,88.752,88.738,88.748,12800000.0
2007-05-30 22:01:00,88.725,88.725,88.619,88.619,12800000.0
2007-05-30 22:02:00,88.723,88.735,88.723,88.735,12800000.0
2007-05-30 22:03:00,88.744,88.745,88.736,88.736,12800000.0
2007-05-30 22:04:00,88.753,88.762,88.693,88.693,11200000.0
2007-05-30 22:05:00,88.74,88.744,88.738,88.743,11200000.0
2007-05-30 22:06:00,88.745,88.745,88.73,88.73,17600000.0
2007-05-30 22:07:00,88.738,88.739,88.724,88.735,12800000.0
2007-05-30 22:08:00,88.75,88.761,88.75,88.758,11200000.0
2007-05-30 22:09:00,88.748,88.762,88.748,88.762,11200000.0
2007-05-30 22:10:00,88.758,88.76,88.746,88.746,18000000.0
2007-05-30 22:11:00,88.695,88.74,88.695,88.695,17600000.0
2007-05-30 22:12:00,88.746,88.759,88.745,88.753,9600000.0
2007-05-30 22:13:00,88.744,88.75,88.736,88.742,17600000.0
2007-05-30 22:14:00,88.749,88.76,88.709,88.709,16000000.0
2007-05-30 22:15:00,88.733,88.748,88.695,88.695,11200000.0
2007-05-30 22:16:00,88.704,88.736,88.703,88.736,11200000.0
2007-05-30 22:17:00,88.746,88.75,88.736,88.74,10600000.0
2007-05-30 22:18:00,88.745,88.745,88.732,88.732,12800000.0
2007-05-30 22:19:00,88.727,88.737,88.727,88.734,14400000.0
2007-05-30 22:20:00,88.737,88.744,88.733,88.737,11200000.0
2007-05-30 22:21:00,88.736,88.736,88.726,88.735,16000000.0
2007-05-30 22:22:00,88.746,88.75,88.742,88.75,11200000.0
2007-05-30 22:23:00,88.746,88.748,88.735,88.746,12800000.0
2007-05-30 22:24:00,88.75,88.751,88.75,88.751,3200000.0
2007-05-30 22:25:00,88.74,88.755,88.732,88.755,12800000.0
2007-05-30 22:26:00,88.745,88.747,88.736,88.736,9600000.0
2007-05-30 22:27:00,88.73,88.73,88.708,88.708,12800000.0
2007-05-30 22:28:00,88.722,88.734,88.721,88.721,17600000.0
2007-05-30 22:29:00,88.724,88.733,88.724,88.73,8000000.0
2007-05-30 22:30:00,88.728,88.741,88.728,88.735,11200000.0
2007-05-30 22:31:00,88.745,88.749,88.741,88.746,11200000.0
2007-05-30 22:32:00,88.752,88.767,88.752,88.759,12800000.0
2007-05-30 22:33:00,88.746,88.752,88.743,88.751,12800000.0
2007-05-30 22:34:00,88.757,88.771,88.752,88.771,12800000.0
2007-05-30 22:35:00,88.759,88.774,88.757,88.774,12800000.0
2007-05-30 22:36:00,88.76,88.779,88.76,88.777,12800000.0
2007-05-30 22:37:00,88.781,88.781,88.776,88.776,8000000.0
2007-05-30 22:38:00,88.779,88.781,88.763,88.764,12800000.0
2007-05-30 22:39:00,88.764,88.774,88.764,88.766,11200000.0
2007-05-30 22:40:00,88.759,88.774,88.759,88.765,16000000.0
2007-05-30 22:41:00,88.767,88.767,88.744,88.763,8000000.0
2007-05-30 22:42:00,88.758,88.76,88.751,88.751,11200000.0
2007-05-30 22:43:00,88.754,88.762,88.696,88.762,16000000.0
2007-05-30 22:44:00,88.763,88.782,88.758,88.782,16000000.0
2007-05-30 22:45:00,88.78,88.78,88.751,88.751,14400000.0
2007-05-30 22:46:00,88.755,88.77,88.755,88.77,12800000.0
2007-05-30 22:47:00,88.772,88.781,88.72,88.72,12800000.0
2007-05-30 22:48:00,88.725,88.768,88.725,88.751,12800000.0
2007-05-30 22:49:00,88.777,88.777,88.739,88.767,12800000.0
2007-05-30 22:50:00,88.762,88.779,88.762,88.779,17600000.0
2007-05-30 22:51:00,88.78,88.78,88.759,88.768,11200000.0
2007-05-30 22:52:00,88.759,88.759,88.737,88.741,14400000.0
2007-05-30 22:53:00,88.762,88.767,88.721,88.721,11200000.0
2007-05-30 22:54:00,88.758,88.767,88.758,88.764,11200000.0
2007-05-30 22:55:00,88.773,88.778,88.768,88.77,8000000.0
2007-05-30 22:56:00,88.767,88.774,88.758,88.758,12800000.0
2007-05-30 22:57:00,88.76,88.762,88.747,88.747,14400000.0
2007-05-30 22:58:00,88.749,88.765,88.733,88.765,13800000.0
2007-05-30 22:59:00,88.776,88.778,88.761,88.761,11200000.0
2007-05-30 23:00:00,88.762,88.762,88.745,88.748,12800000.0
2007-05-30 23:01:00,88.731,88.733,88.725,88.725,8000000.0
2007-05-30 23:02:00,88.711,88.717,88.711,88.717,4800000.0
2007-05-30 23:03:00,88.729,88.756,88.72,88.756,17600000.0
2007-05-30 23:04:00,88.751,88.751,88.741,88.742,11200000.0
2007-05-30 23:05:00,88.743,88.748,88.738,88.738,12800000.0
2007-05-30 23:06:00,88.739,88.746,88.739,88.746,6400000.0
2007-05-30 23:07:00,88.747,88.747,88.736,88.747,11200000.0
2007-05-30 23:08:00,88.745,88.745,88.65,88.735,14400000.0
2007-05-30 23:09:00,88.722,88.73,88.722,88.723,11200000.0
2007-05-30 23:10:00,88.734,88.739,88.725,88.725,10600000.0
2007-05-30 23:11:00,88.719,88.744,88.719,88.744,12800000.0
2007-05-30 23:12:00,88.743,88.743,88.73,88.738,14400000.0
2007-05-30 23:13:00,88.744,88.752,88.738,88.752,14400000.0
2007-05-30 23:14:00,88.748,88.755,88.742,88.755,12800000.0
2007-05-30 23:15:00,88.75,88.761,88.75,88.761,9600000.0
2007-05-30 23:16:00,88.765,88.775,88.762,88.775,12800000.0
2007-05-30 23:17:00,88.781,88.784,88.768,88.781,12200000.0
2007-05-30 23:18:00,88.775,88.775,88.759,88.77,11200000.0
2007-05-30 23:19:00,88.779,88.798,88.779,88.795,11200000.0
2007-05-30 23:20:00,88.791,88.793,88.771,88.777,12800000.0
2007-05-30 23:21:00,88.79,88.79,88.783,88.783,11200000.0
2007-05-30 23:22:00,88.785,88.802,88.785,88.802,12800000.0
2007-05-30 23:23:00,88.789,88.791,88.781,88.786,12800000.0
2007-05-30 23:24:00,88.784,88.802,88.784,88.802,12800000.0
2007-05-30 23:25:00,88.807,88.812,88.807,88.812,12800000.0
2007-05-30 23:26:00,88.784,88.803,88.781,88.793,16000000.0
2007-05-30 23:27:00,88.813,88.824,88.813,88.815,17600000.0
2007-05-30 23:28:00,88.818,88.818,88.801,88.81,12800000.0
2007-05-30 23:29:00,88.801,88.808,88.798,88.798,11200000.0
2007-05-30 23:30:00,88.821,88.832,88.82,88.83,12800000.0
2007-05-30 23:31:00,88.829,88.829,88.81,88.816,11200000.0
2007-05-30 23:32:00,88.813,88.813,88.785,88.786,9600000.0
2007-05-30 23:33:00,88.773,88.797,88.773,88.797,14400000.0
2007-05-30 23:34:00,88.805,88.805,88.791,88.796,14400000.0
2007-05-30 23:35:00,88.782,88.794,88.782,88.79,12800000.0
2007-05-30 23:36:00,88.771,88.774,88.763,88.772,12800000.0
2007-05-30 23:37:00,88.769,88.77,88.755,88.758,16000000.0
2007-05-30 23:38:00,88.766,88.787,88.766,88.787,11200000.0
2007-05-30 23:39:00,88.77,88.77,88.678,88.767,11200000.0
2007-05-30 23:40:00,88.766,88.766,88.744,88.76,12800000.0
2007-05-30 23:41:00,88.761,88.762,88.751,88.762,12800000.0
2007-05-30 23:42:00,88.755,88.755,88.738,88.754,14400000.0
2007-05-30 23:43:00,88.75,88.755,88.75,88.755,11200000.0
2007-05-30 23:44:00,88.749,88.752,88.747,88.75,12800000.0
2007-05-30 23:45:00,88.741,88.742,88.738,88.741,11200000.0
2007-05-30 23:46:00,88.698,88.725,88.698,88.725,11200000.0
2007-05-30 23:47:00,88.749,88.766,88.74,88.766,11200000.0
2007-05-30 23:48:00,88.76,88.774,88.759,88.774,12800000.0
2007-05-30 23:49:00,88.789,88.795,88.784,88.795,14400000.0
2007-05-30 23:50:00,88.78,88.781,88.765,88.769,11200000.0
2007-05-30 23:51:00,88.766,88.766,88.748,88.748,11200000.0
2007-05-30 23:52:00,88.733,88.751,88.733,88.74,14400000.0
2007-05-30 23:53:00,88.74,88.741,88.731,88.732,14400000.0
2007-05-30 23:54:00,88.72,88.731,88.709,88.709,11200000.0
2007-05-30 23:55:00,88.728,88.728,88.714,88.714,12200000.0
2007-05-30 23:56:00,88.711,88.715,88.708,88.715,12800000.0
2007-05-30 23:57:00,88.684,88.694,88.684,88.687,8000000.0
2007-05-30 23:58:00,88.717,88.723,88.712,88.723,11200000.0
2007-05-30 23:59:00,88.717,88.726,88.707,88.72,14400000.0
2007-05-31 00:00:00,88.715,88.717,88.711,88.714,12200000.0
2007-05-31 00:01:00,88.711,88.716,88.709,88.713,16000000.0
2007-05-31 00:02:00,88.714,88.716,88.706,88.716,12800000.0
2007-05-31 00:03:00,88.702,88.702,88.682,88.702,12800000.0
2007-05-31 00:04:00,88.705,88.705,88.688,88.701,14400000.0
2007-05-31 00:05:00,88.722,88.736,88.722,88.73,14400000.0
2007-05-31 00:06:00,88.726,88.726,88.721,88.723,9600000.0
2007-05-31 00:07:00,88.725,88.726,88.71,88.721,14400000.0
2007-05-31 00:08:00,88.706,88.708,88.691,88.694,12800000.0
2007-05-31 00:09:00,88.7,88.711,88.7,88.705,11200000.0
2007-05-31 00:10:00,88.708,88.714,88.707,88.712,16000000.0
2007-05-31 00:11:00,88.709,88.711,88.705,88.705,11200000.0
2007-05-31 00:12:00,88.71,88.72,88.708,88.72,11200000.0
2007-05-31 00:13:00,88.713,88.718,88.713,88.717,11200000.0
2007-05-31 00:14:00,88.713,88.713,88.707,88.707,11200000.0
2007-05-31 00:15:00,88.71,88.71,88.695,88.706,12800000.0
2007-05-31 00:16:00,88.695,88.701,88.68,88.701,11200000.0
2007-05-31 00:17:00,88.713,88.72,88.71,88.71,12800000.0
2007-05-31 00:18:00,88.701,88.717,88.701,88.717,11200000.0
2007-05-31 00:19:00,88.72,88.732,88.719,88.732,12800000.0
2007-05-31 00:20:00,88.757,88.757,88.67,88.703,14400000.0
2007-05-31 00:21:00,88.733,88.739,88.733,88.739,9600000.0
2007-05-31 00:22:00,88.749,88.749,88.736,88.741,17600000.0
2007-05-31 00:23:00,88.747,88.747,88.74,88.74,11200000.0
2007-05-31 00:24:00,88.736,88.74,88.716,88.74,17600000.0
2007-05-31 00:25:00,88.746,88.746,88.736,88.738,11200000.0
2007-05-31 00:26:00,88.723,88.736,88.723,88.736,11200000.0
2007-05-31 00:27:00,88.739,88.751,88.739,88.751,8000000.0
2007-05-31 00:28:00,88.744,88.744,88.735,88.737,12800000.0
2007-05-31 00:29:00,88.74,88.75,88.685,88.75,17600000.0
2007-05-31 00:30:00,88.751,88.758,88.736,88.743,12800000.0
2007-05-31 00:31:00,88.734,88.734,88.709,88.709,11200000.0
2007-05-31 00:32:00,88.694,88.704,88.694,88.7,14400000.0
2007-05-31 00:33:00,88.683,88.712,88.683,88.712,16000000.0
2007-05-31 00:34:00,88.721,88.733,88.721,88.726,17600000.0
2007-05-31 00:35:00,88.732,88.739,88.724,88.739,10600000.0
2007-05-31 00:36:00,88.747,88.747,88.74,88.745,6400000.0
2007-05-31 00:37:00,88.727,88.727,88.715,88.716,11200000.0
2007-05-31 00:38:00,88.735,88.735,88.722,88.729,14400000.0
2007-05-31 00:39:00,88.727,88.732,88.715,88.716,12800000.0
2007-05-31 00:40:00,88.719,88.734,88.719,88.734,12800000.0
2007-05-31 00:41:00,88.726,88.728,88.715,88.715,12800000.0
2007-05-31 00:42:00,88.733,88.734,88.715,88.73,11200000.0
2007-05-31 00:43:00,88.736,88.74,88.728,88.733,14400000.0
2007-05-31 00:44:00,88.738,88.74,88.731,88.734,17600000.0
2007-05-31 00:45:00,88.719,88.719,88.714,88.714,11200000.0
2007-05-31 00:46:00,88.733,88.737,88.731,88.732,16000000.0
2007-05-31 00:47:00,88.714,88.734,88.714,88.731,17600000.0
2007-05-31 00:48:00,88.725,88.731,88.721,88.721,11200000.0
2007-05-31 00:49:00,88.72,88.736,88.717,88.717,16000000.0
2007-05-31 00:50:00,88.747,88.762,88.747,88.762,11200000.0
2007-05-31 00:51:00,88.761,88.784,88.757,88.784,11200000.0
2007-05-31 00:52:00,88.778,88.778,88.764,88.765,14400000.0
2007-05-31 00:53:00,88.764,88.764,88.753,88.755,16000000.0
2007-05-31 00:54:00,88.75,88.75,88.74,88.745,16000000.0
2007-05-31 00:55:00,88.758,88.77,88.758,88.762,11200000.0
2007-05-31 00:56:00,88.768,88.768,88.757,88.762,13800000.0
2007-05-31 00:57:00,88.766,88.789,88.766,88.788,16000000.0
2007-05-31 00:58:00,88.784,88.798,88.784,88.795,11200000.0
2007-05-31 00:59:00,88.716,88.834,88.716,88.834,11200000.0
2007-05-31 01:00:00,88.82,88.82,88.804,88.813,11200000.0
2007-05-31 01:01:00,88.801,88.801,88.776,88.792,12800000.0
2007-05-31 01:02:00,88.796,88.796,88.777,88.777,11200000.0
2007-05-31 01:03:00,88.776,88.78,88.776,88.777,8000000.0
2007-05-31 01:04:00,88.773,88.778,88.773,88.776,11200000.0
2007-05-31 01:05:00,88.773,88.773,88.674,88.674,11200000.0
2007-05-31 01:06:00,88.77,88.788,88.77,88.782,11200000.0
2007-05-31 01:07:00,88.777,88.78,88.72,88.773,11200000.0
2007-05-31 01:08:00,88.751,88.768,88.747,88.758,11200000.0
2007-05-31 01:09:00,88.775,88.783,88.772,88.783,11200000.0
2007-05-31 01:10:00,88.783,88.783,88.772,88.783,17600000.0
2007-05-31 01:11:00,88.779,88.784,88.772,88.772,14400000.0
2007-05-31 01:12:00,88.767,88.774,88.762,88.771,12800000.0
2007-05-31 01:13:00,88.765,88.765,88.743,88.75,12800000.0
2007-05-31 01:14:00,88.772,88.782,88.772,88.774,11200000.0
2007-05-31 01:15:00,88.762,88.762,88.75,88.75,9600000.0
2007-05-31 01:16:00,88.743,88.745,88.728,88.728,11200000.0
2007-05-31 01:17:00,88.728,88.738,88.728,88.738,12800000.0
2007-05-31 01:18:00,88.74,88.74,88.726,88.731,11200000.0
2007-05-31 01:19:00,88.727,88.727,88.709,88.709,12800000.0
2007-05-31 01:20:00,88.706,88.731,88.706,88.731,16000000.0
2007-05-31 01:21:00,88.733,88.733,88.726,88.733,12800000.0
2007-05-31 01:22:00,88.728,88.738,88.724,88.724,12800000.0
2007-05-31 01:23:00,88.715,88.715,88.688,88.693,12800000.0
2007-05-31 01:24:00,88.72,88.721,88.715,88.717,12800000.0
2007-05-31 01:25:00,88.714,88.717,88.708,88.711,14400000.0
2007-05-31 01:26:00,88.711,88.716,88.705,88.714,11200000.0
2007-05-31 01:27:00,88.711,88.711,88.692,88.71,11200000.0
2007-05-31 01:28:00,88.704,88.704,88.673,88.679,17600000.0
2007-05-31 01:29:00,88.678,88.706,88.678,88.706,11200000.0
2007-05-31 01:30:00,88.708,88.71,88.684,88.684,11200000.0
2007-05-31 01:31:00,88.671,88.68,88.667,88.667,14400000.0
2007-05-31 01:32:00,88.666,88.673,88.659,88.665,12800000.0
2007-05-31 01:33:00,88.657,88.657,88.63,88.638,9600000.0
2007-05-31 01:34:00,88.645,88.655,88.631,88.631,17600000.0
2007-05-31 01:35:00,88.661,88.671,88.575,88.633,11200000.0
2007-05-31 01:36:00,88.644,88.656,88.643,88.643,12800000.0
2007-05-31 01:37:00,88.671,88.674,88.671,88.674,3200000.0
2007-05-31 01:38:00,88.663,88.663,88.643,88.657,17600000.0
2007-05-31 01:39:00,88.675,88.683,88.675,88.679,8000000.0
2007-05-31 01:40:00,88.686,88.687,88.67,88.67,12800000.0
2007-05-31 01:41:00,88.673,88.679,88.667,88.679,12800000.0
2007-05-31 01:42:00,88.678,88.678,88.654,88.654,11200000.0
2007-05-31 01:43:00,88.666,88.68,88.62,88.672,9600000.0
2007-05-31 01:44:00,88.664,88.67,88.655,88.661,11200000.0
2007-05-31 01:45:00,88.655,88.656,88.648,88.656,11200000.0
2007-05-31 01:46:00,88.663,88.67,88.661,88.666,11200000.0
2007-05-31 01:47:00,88.666,88.674,88.666,88.668,11200000.0
2007-05-31 01:48:00,88.641,88.65,88.631,88.647,12800000.0
2007-05-31 01:49:00,88.628,88.649,88.628,88.628,9000000.0
2007-05-31 01:50:00,88.658,88.658,88.648,88.654,16000000.0
2007-05-31 01:51:00,88.654,88.657,88.646,88.654,17600000.0
2007-05-31 01:52:00,88.623,88.638,88.614,88.619,12800000.0
2007-05-31 01:53:00,88.653,88.661,88.653,88.656,12800000.0
2007-05-31 01:54:00,88.657,88.663,88.655,88.663,12800000.0
2007-05-31 01:55:00,88.662,88.663,88.655,88.663,12800000.0
2007-05-31 01:56:00,88.653,88.653,88.631,88.631,16000000.0
2007-05-31 01:57:00,88.661,88.671,88.661,88.671,12800000.0
2007-05-31 01:58:00,88.672,88.672,88.652,88.657,17600000.0
2007-05-31 01:59:00,88.656,88.661,88.655,88.661,11200000.0
2007-05-31 02:00:00,88.66,88.669,88.657,88.657,9600000.0
2007-05-31 02:01:00,88.657,88.661,88.639,88.643,11200000.0
2007-05-31 02:02:00,88.668,88.67,88.665,88.67,11200000.0
2007-05-31 02:03:00,88.667,88.668,88.664,88.666,12800000.0
2007-05-31 02:04:00,88.655,88.657,88.643,88.643,12800000.0
2007-05-31 02:05:00,88.644,88.651,88.641,88.649,12800000.0
2007-05-31 02:06:00,88.633,88.643,88.628,88.629,14400000.0
2007-05-31 02:07:00,88.621,88.621,88.615,88.616,20800000.0
2007-05-31 02:08:00,88.604,88.611,88.604,88.606,11200000.0
2007-05-31 02:09:00,88.596,88.596,88.578,88.587,14400000.0
2007-05-31 02:10:00,88.585,88.595,88.578,88.58,16000000.0
2007-05-31 02:11:00,88.571,88.583,88.563,88.58,12800000.0
2007-05-31 02:12:00,88.579,88.589,88.579,88.589,13800000.0
2007-05-31 02:13:00,88.598,88.607,88.588,88.588,16000000.0
2007-05-31 02:14:00,88.583,88.617,88.583,88.617,15400000.0
2007-05-31 02:15:00,88.602,88.602,88.57,88.58,12800000.0
2007-05-31 02:16:00,88.57,88.57,88.559,88.559,11200000.0
2007-05-31 02:17:00,88.551,88.565,88.549,88.559,11200000.0
2007-05-31 02:18:00,88.534,88.534,88.522,88.525,9600000.0
2007-05-31 02:19:00,88.552,88.552,88.538,88.551,11200000.0
2007-05-31 02:20:00,88.555,88.56,88.553,88.56,14400000.0
2007-05-31 02:21:00,88.557,88.562,88.547,88.552,17600000.0
2007-05-31 02:22:00,88.546,88.553,88.54,88.551,14400000.0
2007-05-31 02:23:00,88.551,88.573,88.551,88.573,11200000.0
2007-05-31 02:24:00,88.581,88.581,88.556,88.561,14400000.0
2007-05-31 02:25:00,88.566,88.603,88.566,88.603,24000000.0
2007-05-31 02:26:00,88.595,88.611,88.595,88.607,9600000.0
2007-05-31 02:27:00,88.604,88.606,88.6,88.601,12800000.0
2007-05-31 02:28:00,88.602,88.604,88.597,88.604,11200000.0
2007-05-31 02:29:00,88.587,88.604,88.587,88.59,10600000.0
2007-05-31 02:30:00,88.597,88.62,88.597,88.62,17600000.0
2007-05-31 02:31:00,88.605,88.606,88.602,88.602,17600000.0
2007-05-31 02:32:00,88.605,88.605,88.59,88.592,12800000.0
2007-05-31 02:33:00,88.589,88.605,88.589,88.599,11600000.0
2007-05-31 02:34:00,88.606,88.606,88.587,88.598,12800000.0
2007-05-31 02:35:00,88.61,88.622,88.607,88.622,12800000.0
2007-05-31 02:36:00,88.627,88.636,88.627,88.636,11200000.0
2007-05-31 02:37:00,88.639,88.639,88.63,88.631,12200000.0
2007-05-31 02:38:00,88.626,88.626,88.599,88.6,12800000.0
2007-05-31 02:39:00,88.625,88.63,88.62,88.62,11200000.0
2007-05-31 02:40:00,88.626,88.626,88.609,88.624,16000000.0
2007-05-31 02:41:00,88.626,88.645,88.626,88.645,12800000.0
2007-05-31 02:42:00,88.637,88.64,88.623,88.629,11200000.0
2007-05-31 02:43:00,88.63,88.633,88.617,88.617,25000000.0
2007-05-31 02:44:00,88.638,88.641,88.628,88.641,12800000.0
2007-05-31 02:45:00,88.634,88.642,88.633,88.642,15400000.0
2007-05-31 02:46:00,88.638,88.638,88.6,88.615,8000000.0
2007-05-31 02:47:00,88.64,88.642,88.635,88.641,16000000.0
2007-05-31 02:48:00,88.597,88.643,88.597,88.643,11200000.0
2007-05-31 02:49:00,88.641,88.647,88.636,88.647,16000000.0
2007-05-31 02:50:00,88.649,88.649,88.639,88.641,17600000.0
2007-05-31 02:51:00,88.664,88.672,88.663,88.666,16000000.0
2007-05-31 02:52:00,88.653,88.659,88.647,88.647,12200000.0
2007-05-31 02:53:00,88.652,88.654,88.578,88.643,12200000.0
2007-05-31 02:54:00,88.654,88.655,88.625,88.63,11200000.0
2007-05-31 02:55:00,88.588,88.629,88.588,88.629,12200000.0
2007-05-31 02:56:00,88.649,88.656,88.632,88.632,11200000.0
2007-05-31 02:57:00,88.621,88.621,88.607,88.607,8000000.0
2007-05-31 02:58:00,88.617,88.62,88.612,88.618,14400000.0
2007-05-31 02:59:00,88.622,88.622,88.609,88.609,16000000.0
2007-05-31 03:00:00,88.619,88.646,88.619,88.646,11200000.0
2007-05-31 03:01:00,88.653,88.654,88.645,88.645,12800000.0
2007-05-31 03:02:00,88.636,88.642,88.636,88.637,12800000.0
2007-05-31 03:03:00,88.628,88.628,88.621,88.622,12800000.0
2007-05-31 03:04:00,88.623,88.631,88.622,88.631,12800000.0
2007-05-31 03:05:00,88.636,88.636,88.629,88.629,17600000.0
2007-05-31 03:06:00,88.642,88.649,88.639,88.639,11200000.0
2007-05-31 03:07:00,88.624,88.646,88.624,88.646,11200000.0
2007-05-31 03:08:00,88.651,88.651,88.624,88.646,11200000.0
2007-05-31 03:09:00,88.644,88.646,88.616,88.63,12800000.0
2007-05-31 03:10:00,88.62,88.649,88.62,88.649,11200000.0
2007-05-31 03:11:00,88.653,88.663,88.649,88.651,12200000.0
2007-05-31 03:12:00,88.615,88.629,88.614,88.628,12800000.0
2007-05-31 03:13:00,88.637,88.647,88.637,88.645,14400000.0
2007-05-31 03:14:00,88.642,88.643,88.621,88.621,13200000.0
2007-05-31 03:15:00,88.654,88.658,88.625,88.654,17600000.0
2007-05-31 03:16:00,88.66,88.662,88.653,88.655,16000000.0
2007-05-31 03:17:00,88.621,88.648,88.61,88.616,12200000.0
2007-05-31 03:18:00,88.657,88.657,88.644,88.646,16000000.0
2007-05-31 03:19:00,88.633,88.648,88.633,88.647,16000000.0
2007-05-31 03:20:00,88.649,88.654,88.641,88.646,17600000.0
2007-05-31 03:21:00,88.652,88.654,88.648,88.65,12200000.0
2007-05-31 03:22:00,88.637,88.637,88.625,88.628,12200000.0
2007-05-31 03:23:00,88.638,88.655,88.634,88.655,12800000.0
2007-05-31 03:24:00,88.655,88.67,88.655,88.66,12800000.0
2007-05-31 03:25:00,88.65,88.65,88.617,88.617,19200000.0
2007-05-31 03:26:00,88.609,88.616,88.602,88.602,12800000.0
2007-05-31 03:27:00,88.611,88.626,88.611,88.616,12800000.0
2007-05-31 03:28:00,88.629,88.643,88.628,88.643,12800000.0
2007-05-31 03:29:00,88.643,88.643,88.617,88.624,11200000.0
2007-05-31 03:30:00,88.659,88.664,88.65,88.65,15400000.0
2007-05-31 03:31:00,88.632,88.643,88.632,88.643,32000000.0
2007-05-31 03:32:00,88.673,88.673,88.65,88.662,11200000.0
2007-05-31 03:33:00,88.671,88.672,88.661,88.665,12800000.0
2007-05-31 03:34:00,88.666,88.685,88.666,88.685,11200000.0
2007-05-31 03:35:00,88.687,88.687,88.671,88.687,14400000.0
2007-05-31 03:36:00,88.685,88.687,88.674,88.687,12800000.0
2007-05-31 03:37:00,88.667,88.689,88.667,88.679,17600000.0
2007-05-31 03:38:00,88.687,88.687,88.675,88.683,12800000.0
2007-05-31 03:39:00,88.692,88.707,88.692,88.699,17600000.0
2007-05-31 03:40:00,88.706,88.707,88.698,88.698,12200000.0
2007-05-31 03:41:00,88.696,88.696,88.676,88.687,9600000.0
2007-05-31 03:42:00,88.689,88.689,88.668,88.68,8000000.0
2007-05-31 03:43:00,88.665,88.665,88.654,88.654,14400000.0
2007-05-31 03:44:00,88.679,88.681,88.666,88.676,14400000.0
2007-05-31 03:45:00,88.673,88.673,88.656,88.663,14400000.0
2007-05-31 03:46:00,88.655,88.655,88.641,88.654,11200000.0
2007-05-31 03:47:00,88.649,88.653,88.641,88.653,12800000.0
2007-05-31 03:48:00,88.678,88.681,88.67,88.678,13200000.0
2007-05-31 03:49:00,88.671,88.676,88.664,88.668,12800000.0
2007-05-31 03:50:00,88.666,88.67,88.652,88.666,11200000.0
2007-05-31 03:51:00,88.679,88.693,88.663,88.692,12800000.0
2007-05-31 03:52:00,88.69,88.69,88.678,88.678,8000000.0
2007-05-31 03:53:00,88.679,88.688,88.679,88.685,11200000.0
2007-05-31 03:54:00,88.675,88.679,88.651,88.651,11200000.0
2007-05-31 03:55:00,88.655,88.67,88.65,88.65,11200000.0
2007-05-31 03:56:00,88.654,88.663,88.651,88.663,11200000.0
2007-05-31 03:57:00,88.647,88.647,88.611,88.623,11200000.0
2007-05-31 03:58:00,88.619,88.619,88.609,88.613,12800000.0
2007-05-31 03:59:00,88.607,88.617,88.596,88.6,17600000.0
2007-05-31 04:00:00,88.584,88.584,88.55,88.55,14400000.0
2007-05-31 04:01:00,88.548,88.554,88.539,88.546,11200000.0
2007-05-31 04:02:00,88.53,88.546,88.53,88.544,16000000.0
2007-05-31 04:03:00,88.53,88.554,88.464,88.464,11200000.0
2007-05-31 04:04:00,88.537,88.545,88.535,88.539,14400000.0
2007-05-31 04:05:00,88.54,88.553,88.522,88.551,13800000.0
2007-05-31 04:06:00,88.546,88.561,88.546,88.561,9600000.0
2007-05-31 04:07:00,88.572,88.587,88.568,88.581,12800000.0
2007-05-31 04:08:00,88.588,88.591,88.572,88.591,12800000.0
2007-05-31 04:09:00,88.591,88.591,88.568,88.573,11200000.0
2007-05-31 04:10:00,88.577,88.583,88.573,88.583,5800000.0
2007-05-31 04:11:00,88.584,88.585,88.575,88.575,12800000.0
2007-05-31 04:12:00,88.583,88.606,88.583,88.606,12800000.0
2007-05-31 04:13:00,88.6,88.623,88.6,88.62,17600000.0
2007-05-31 04:14:00,88.624,88.624,88.603,88.609,11200000.0
2007-05-31 04:15:00,88.608,88.608,88.575,88.575,16000000.0
2007-05-31 04:16:00,88.581,88.588,88.572,88.588,8000000.0
2007-05-31 04:17:00,88.589,88.6,88.588,88.6,17000000.0
2007-05-31 04:18:00,88.592,88.592,88.585,88.59,12800000.0
2007-05-31 04:19:00,88.581,88.592,88.568,88.592,35200000.0
2007-05-31 04:20:00,88.595,88.598,88.587,88.587,11200000.0
2007-05-31 04:21:00,88.587,88.599,88.587,88.591,11200000.0
2007-05-31 04:22:00,88.602,88.607,88.599,88.603,12800000.0
2007-05-31 04:23:00,88.574,88.592,88.574,88.584,12200000.0
2007-05-31 04:24:00,88.589,88.589,88.576,88.576,16000000.0
2007-05-31 04:25:00,88.58,88.587,88.58,88.583,16000000.0
2007-05-31 04:26:00,88.557,88.574,88.554,88.558,12800000.0
2007-05-31 04:27:00,88.576,88.592,88.573,88.573,17600000.0
2007-05-31 04:28:00,88.574,88.589,88.574,88.58,12800000.0
2007-05-31 04:29:00,88.571,88.577,88.566,88.573,14400000.0
2007-05-31 04:30:00,88.566,88.584,88.519,88.579,11200000.0
2007-05-31 04:31:00,88.576,88.584,88.574,88.578,13200000.0
2007-05-31 04:32:00,88.586,88.601,88.578,88.601,17600000.0
2007-05-31 04:33:00,88.606,88.61,88.603,88.61,12800000.0
2007-05-31 04:34:00,88.613,88.621,88.613,88.617,14400000.0
2007-05-31 04:35:00,88.613,88.613,88.586,88.587,11200000.0
2007-05-31 04:36:00,88.621,88.629,88.621,88.624,8000000.0
2007-05-31 04:37:00,88.616,88.623,88.613,88.616,12800000.0
2007-05-31 04:38:00,88.604,88.604,88.588,88.588,16000000.0
2007-05-31 04:39:00,88.612,88.619,88.601,88.612,14400000.0
2007-05-31 04:40:00,88.61,88.638,88.61,88.638,12800000.0
2007-05-31 04:41:00,88.648,88.648,88.636,88.636,11200000.0
2007-05-31 04:42:00,88.632,88.638,88.623,88.638,11200000.0
2007-05-31 04:43:00,88.63,88.63,88.63,88.63,12800000.0
2007-05-31 04:44:00,88.649,88.653,88.641,88.649,12800000.0
2007-05-31 04:45:00,88.646,88.647,88.63,88.646,11200000.0
2007-05-31 04:46:00,88.631,88.633,88.624,88.632,12800000.0
2007-05-31 04:47:00,88.647,88.647,88.635,88.639,16000000.0
2007-05-31 04:48:00,88.653,88.669,88.653,88.669,10600000.0
2007-05-31 04:49:00,88.665,88.665,88.659,88.663,12800000.0
2007-05-31 04:50:00,88.649,88.665,88.649,88.653,17600000.0
2007-05-31 04:51:00,88.648,88.651,88.641,88.641,16000000.0
2007-05-31 04:52:00,88.638,88.656,88.638,88.656,12800000.0
2007-05-31 04:53:00,88.655,88.655,88.649,88.649,12800000.0
2007-05-31 04:54:00,88.652,88.658,88.648,88.648,33600000.0
2007-05-31 04:55:00,88.663,88.665,88.651,88.661,11200000.0
2007-05-31 04:56:00,88.666,88.69,88.666,88.673,16000000.0
2007-05-31 04:57:00,88.667,88.683,88.664,88.683,17600000.0
2007-05-31 04:58:00,88.685,88.696,88.685,88.695,14400000.0
2007-05-31 04:59:00,88.695,88.696,88.68,88.69,17600000.0
2007-05-31 05:00:00,88.666,88.675,88.66,88.675,17600000.0
2007-05-31 05:01:00,88.673,88.676,88.67,88.671,14400000.0
2007-05-31 05:02:00,88.671,88.681,88.671,88.679,17600000.0
2007-05-31 05:04:00,88.678,88.681,88.624,88.624,12800000.0
2007-05-31 05:05:00,88.59,88.597,88.574,88.574,12800000.0
2007-05-31 05:06:00,88.557,88.563,88.546,88.546,10600000.0
2007-05-31 05:07:00,88.562,88.574,88.562,88.573,11200000.0
2007-05-31 05:08:00,88.582,88.582,88.577,88.581,11200000.0
2007-05-31 05:09:00,88.563,88.57,88.556,88.562,11200000.0
2007-05-31 05:10:00,88.539,88.539,88.533,88.534,12800000.0
2007-05-31 05:11:00,88.551,88.559,88.548,88.559,9600000.0
2007-05-31 05:12:00,88.553,88.561,88.549,88.549,17600000.0
2007-05-31 05:13:00,88.555,88.565,88.549,88.565,11200000.0
2007-05-31 05:14:00,88.571,88.588,88.57,88.588,16000000.0
2007-05-31 05:15:00,88.582,88.59,88.572,88.572,12800000.0
2007-05-31 05:16:00,88.566,88.578,88.564,88.568,16000000.0
2007-05-31 05:17:00,88.573,88.608,88.573,88.608,17600000.0
2007-05-31 05:18:00,88.618,88.636,88.617,88.636,11200000.0
2007-05-31 05:19:00,88.636,88.636,88.626,88.626,11200000.0
2007-05-31 05:20:00,88.627,88.629,88.619,88.629,12800000.0
2007-05-31 05:21:00,88.63,88.642,88.624,88.633,17600000.0
2007-05-31 05:22:00,88.623,88.641,88.623,88.641,25600000.0
2007-05-31 05:23:00,88.648,88.648,88.624,88.634,17600000.0
2007-05-31 05:24:00,88.644,88.652,88.643,88.648,12800000.0
2007-05-31 05:25:00,88.654,88.66,88.646,88.657,12800000.0
2007-05-31 05:26:00,88.648,88.649,88.638,88.643,11200000.0
2007-05-31 05:27:00,88.635,88.648,88.588,88.648,11200000.0
2007-05-31 05:28:00,88.648,88.653,88.646,88.647,12800000.0
2007-05-31 05:29:00,88.648,88.679,88.648,88.679,17600000.0
2007-05-31 05:30:00,88.676,88.688,88.667,88.667,16000000.0
2007-05-31 05:31:00,88.676,88.688,88.676,88.682,7400000.0
2007-05-31 05:32:00,88.677,88.677,88.655,88.655,12800000.0
2007-05-31 05:33:00,88.65,88.659,88.646,88.659,16000000.0
2007-05-31 05:34:00,88.656,88.659,88.648,88.651,9600000.0
2007-05-31 05:35:00,88.618,88.629,88.618,88.627,11200000.0
2007-05-31 05:36:00,88.634,88.634,88.622,88.626,12800000.0
2007-05-31 05:37:00,88.618,88.626,88.613,88.626,12800000.0
2007-05-31 05:38:00,88.606,88.617,88.598,88.616,17600000.0
2007-05-31 05:39:00,88.627,88.637,88.623,88.623,12800000.0
2007-05-31 05:40:00,88.617,88.634,88.616,88.634,14400000.0
2007-05-31 05:41:00,88.629,88.637,88.629,88.637,16000000.0
2007-05-31 05:42:00,88.62,88.622,88.604,88.604,12800000.0
2007-05-31 05:43:00,88.612,88.63,88.612,88.622,12800000.0
2007-05-31 05:44:00,88.604,88.605,88.6,88.605,14400000.0
2007-05-31 05:46:00,88.628,88.643,88.623,88.634,12800000.0
2007-05-31 05:48:00,88.62,88.62,88.62,88.62,1600000.0
2007-05-31 05:50:00,88.642,88.642,88.614,88.616,12800000.0
2007-05-31 05:51:00,88.632,88.651,88.623,88.65,16000000.0
2007-05-31 05:52:00,88.667,88.676,88.667,88.671,16000000.0
2007-05-31 05:53:00,88.661,88.661,88.641,88.641,12800000.0
2007-05-31 05:54:00,88.644,88.65,88.643,88.649,11200000.0
2007-05-31 05:55:00,88.646,88.655,88.621,88.655,16000000.0
2007-05-31 05:56:00,88.658,88.658,88.646,88.655,17600000.0
2007-05-31 05:57:00,88.633,88.635,88.627,88.633,16000000.0
2007-05-31 05:58:00,88.659,88.659,88.651,88.659,11200000.0
2007-05-31 05:59:00,88.65,88.654,88.644,88.654,17600000.0
2007-05-31 06:00:00,88.65,88.657,88.646,88.652,12800000.0
2007-05-31 06:01:00,88.663,88.663,88.65,88.65,17600000.0
2007-05-31 06:02:00,88.668,88.688,88.668,88.688,17600000.0
2007-05-31 06:03:00,88.676,88.689,88.676,88.689,12800000.0
2007-05-31 06:04:00,88.685,88.689,88.677,88.685,8000000.0
2007-05-31 06:05:00,88.679,88.689,88.678,88.689,11200000.0
2007-05-31 06:06:00,88.69,88.691,88.682,88.685,11200000.0
2007-05-31 06:07:00,88.652,88.66,88.651,88.655,11200000.0
2007-05-31 06:08:00,88.689,88.703,88.689,88.702,17000000.0
2007-05-31 06:09:00,88.692,88.706,88.689,88.704,12800000.0
2007-05-31 06:10:00,88.682,88.694,88.677,88.677,11200000.0
2007-05-31 06:11:00,88.706,88.71,88.697,88.704,16000000.0
2007-05-31 06:12:00,88.712,88.712,88.692,88.7,11200000.0
2007-05-31 06:13:00,88.701,88.701,88.686,88.691,14400000.0
2007-05-31 06:14:00,88.684,88.692,88.679,88.683,17600000.0
2007-05-31 06:15:00,88.699,88.703,88.693,88.703,12800000.0
2007-05-31 06:16:00,88.689,88.693,88.672,88.676,14400000.0
2007-05-31 06:17:00,88.7,88.7,88.675,88.69,14400000.0
2007-05-31 06:18:00,88.673,88.687,88.672,88.674,12800000.0
2007-05-31 06:19:00,88.664,88.676,88.662,88.676,11200000.0
2007-05-31 06:20:00,88.675,88.675,88.66,88.66,12800000.0
2007-05-31 06:21:00,88.573,88.669,88.573,88.656,12800000.0
2007-05-31 06:22:00,88.647,88.647,88.618,88.618,16000000.0
2007-05-31 06:23:00,88.67,88.678,88.663,88.678,11200000.0
2007-05-31 06:24:00,88.688,88.692,88.673,88.692,12800000.0
2007-05-31 06:25:00,88.689,88.702,88.689,88.698,17600000.0
2007-05-31 06:26:00,88.715,88.74,88.715,88.74,9600000.0
2007-05-31 06:27:00,88.726,88.735,88.726,88.729,14400000.0
2007-05-31 06:28:00,88.731,88.732,88.718,88.732,16000000.0
2007-05-31 06:29:00,88.732,88.732,88.719,88.72,12200000.0
2007-05-31 06:30:00,88.714,88.718,88.706,88.713,11200000.0
2007-05-31 06:31:00,88.721,88.732,88.715,88.731,11200000.0
2007-05-31 06:32:00,88.731,88.743,88.731,88.737,17600000.0
2007-05-31 06:33:00,88.718,88.745,88.703,88.703,11200000.0
2007-05-31 06:34:00,88.73,88.74,88.73,88.736,11200000.0
2007-05-31 06:35:00,88.728,88.737,88.719,88.719,11200000.0
2007-05-31 06:36:00,88.717,88.726,88.716,88.719,11200000.0
2007-05-31 06:37:00,88.725,88.725,88.712,88.719,12200000.0
2007-05-31 06:38:00,88.719,88.738,88.719,88.738,11200000.0
2007-05-31 06:39:00,88.737,88.737,88.689,88.689,13800000.0
2007-05-31 06:40:00,88.717,88.72,88.691,88.696,17600000.0
2007-05-31 06:41:00,88.694,88.71,88.615,88.71,12800000.0
2007-05-31 06:42:00,88.711,88.713,88.705,88.708,14400000.0
2007-05-31 06:43:00,88.699,88.705,88.699,88.703,19200000.0
2007-05-31 06:44:00,88.703,88.725,88.702,88.725,8000000.0
2007-05-31 06:45:00,88.739,88.739,88.715,88.726,12800000.0
2007-05-31 06:46:00,88.712,88.729,88.706,88.715,16000000.0
2007-05-31 06:47:00,88.715,88.722,88.712,88.712,12200000.0
2007-05-31 06:48:00,88.71,88.719,88.705,88.719,12800000.0
2007-05-31 06:49:00,88.719,88.719,88.705,88.705,12800000.0
2007-05-31 06:50:00,88.714,88.731,88.707,88.731,14400000.0
2007-05-31 06:51:00,88.734,88.734,88.719,88.725,16000000.0
2007-05-31 06:52:00,88.715,88.727,88.706,88.727,14400000.0
2007-05-31 06:53:00,88.715,88.718,88.704,88.706,11200000.0
2007-05-31 06:54:00,88.731,88.738,88.712,88.733,12800000.0
2007-05-31 06:55:00,88.751,88.761,88.735,88.735,16000000.0
2007-05-31 06:56:00,88.746,88.754,88.743,88.743,11200000.0
2007-05-31 06:57:00,88.731,88.759,88.731,88.759,16000000.0
2007-05-31 06:58:00,88.753,88.758,88.742,88.745,11200000.0
2007-05-31 06:59:00,88.767,88.784,88.767,88.784,17600000.0
2007-05-31 07:00:00,88.782,88.782,88.768,88.779,11200000.0
2007-05-31 07:01:00,88.737,88.78,88.731,88.75,16000000.0
2007-05-31 07:02:00,88.759,88.762,88.749,88.749,12800000.0
2007-05-31 07:03:00,88.759,88.762,88.751,88.757,11200000.0
2007-05-31 07:04:00,88.764,88.775,88.758,88.769,11200000.0
2007-05-31 07:05:00,88.758,88.774,88.758,88.771,11200000.0
2007-05-31 07:06:00,88.792,88.801,88.792,88.795,16000000.0
2007-05-31 07:07:00,88.793,88.81,88.793,88.807,11200000.0
2007-05-31 07:08:00,88.817,88.833,88.817,88.833,28800000.0
2007-05-31 07:09:00,88.835,88.864,88.835,88.864,14400000.0
2007-05-31 07:10:00,88.841,88.847,88.835,88.835,11200000.0
2007-05-31 07:11:00,88.838,88.839,88.826,88.826,17000000.0
2007-05-31 07:12:00,88.804,88.82,88.804,88.817,12800000.0
2007-05-31 07:13:00,88.816,88.825,88.808,88.808,14400000.0
2007-05-31 07:14:00,88.811,88.824,88.811,88.818,12800000.0
2007-05-31 07:15:00,88.821,88.823,88.804,88.804,12800000.0
2007-05-31 07:16:00,88.802,88.808,88.798,88.799,14400000.0
2007-05-31 07:17:00,88.798,88.826,88.798,88.826,11200000.0
2007-05-31 07:18:00,88.832,88.853,88.832,88.853,14400000.0
2007-05-31 07:19:00,88.844,88.844,88.82,88.84,11200000.0
2007-05-31 07:20:00,88.844,88.846,88.84,88.84,14400000.0
2007-05-31 07:21:00,88.849,88.858,88.849,88.851,12800000.0
2007-05-31 07:22:00,88.861,88.861,88.845,88.854,8000000.0
2007-05-31 07:23:00,88.848,88.863,88.841,88.841,16000000.0
2007-05-31 07:24:00,88.851,88.856,88.843,88.843,11200000.0
2007-05-31 07:25:00,88.829,88.84,88.802,88.802,11200000.0
2007-05-31 07:26:00,88.8,88.837,88.8,88.837,12800000.0
2007-05-31 07:27:00,88.831,88.831,88.789,88.802,10600000.0
2007-05-31 07:28:00,88.809,88.818,88.809,88.812,11200000.0
2007-05-31 07:29:00,88.794,88.804,88.784,88.804,27200000.0
2007-05-31 07:30:00,88.798,88.808,88.795,88.804,12800000.0
2007-05-31 07:31:00,88.811,88.813,88.793,88.8,11200000.0
2007-05-31 07:32:00,88.789,88.79,88.78,88.79,8000000.0
2007-05-31 07:33:00,88.809,88.816,88.806,88.811,16000000.0
2007-05-31 07:34:00,88.809,88.809,88.789,88.789,11200000.0
2007-05-31 07:35:00,88.796,88.812,88.796,88.81,16000000.0
2007-05-31 07:36:00,88.801,88.82,88.801,88.818,12800000.0
2007-05-31 07:37:00,88.809,88.809,88.763,88.763,14400000.0
2007-05-31 07:38:00,88.783,88.785,88.773,88.784,16000000.0
2007-05-31 07:39:00,88.779,88.793,88.767,88.792,19600000.0
2007-05-31 07:40:00,88.8,88.801,88.796,88.796,11200000.0
2007-05-31 07:41:00,88.792,88.792,88.766,88.769,11200000.0
2007-05-31 07:42:00,88.746,88.768,88.746,88.768,33600000.0
2007-05-31 07:43:00,88.774,88.778,88.762,88.778,28800000.0
2007-05-31 07:44:00,88.776,88.776,88.75,88.772,17600000.0
2007-05-31 07:45:00,88.782,88.796,88.729,88.787,14400000.0
2007-05-31 07:46:00,88.771,88.778,88.769,88.769,11200000.0
2007-05-31 07:47:00,88.78,88.786,88.78,88.784,11200000.0
2007-05-31 07:48:00,88.775,88.81,88.775,88.81,11200000.0
2007-05-31 07:49:00,88.82,88.824,88.802,88.802,13800000.0
2007-05-31 07:50:00,88.811,88.815,88.806,88.806,11200000.0
2007-05-31 07:51:00,88.781,88.797,88.781,88.792,38400000.0
2007-05-31 07:52:00,88.793,88.8,88.79,88.795,17600000.0
2007-05-31 07:53:00,88.8,88.8,88.792,88.792,11200000.0
2007-05-31 07:54:00,88.801,88.814,88.801,88.814,12800000.0
2007-05-31 07:55:00,88.809,88.82,88.795,88.795,30400000.0
2007-05-31 07:56:00,88.808,88.808,88.8,88.808,16000000.0
2007-05-31 07:57:00,88.807,88.814,88.802,88.804,17600000.0
2007-05-31 07:58:00,88.804,88.82,88.804,88.82,12800000.0
2007-05-31 07:59:00,88.827,88.827,88.82,88.823,17600000.0
2007-05-31 08:00:00,88.838,88.838,88.83,88.83,12800000.0
2007-05-31 08:01:00,88.831,88.838,88.831,88.831,11200000.0
2007-05-31 08:02:00,88.836,88.843,88.836,88.843,12800000.0
2007-05-31 08:03:00,88.828,88.835,88.82,88.828,16000000.0
2007-05-31 08:04:00,88.836,88.836,88.824,88.831,11200000.0
2007-05-31 08:05:00,88.83,88.846,88.83,88.846,12800000.0
2007-05-31 08:06:00,88.831,88.842,88.831,88.836,11200000.0
2007-05-31 08:07:00,88.836,88.86,88.836,88.853,16000000.0
2007-05-31 08:08:00,88.867,88.867,88.851,88.865,12800000.0
2007-05-31 08:09:00,88.882,88.882,88.866,88.879,12800000.0
2007-05-31 08:10:00,88.88,88.888,88.866,88.879,30400000.0
2007-05-31 08:11:00,88.898,88.901,88.883,88.887,12200000.0
2007-05-31 08:12:00,88.901,88.901,88.89,88.89,17600000.0
2007-05-31 08:13:00,88.899,88.899,88.877,88.877,8000000.0
2007-05-31 08:14:00,88.888,88.888,88.859,88.875,16000000.0
2007-05-31 08:15:00,88.851,88.86,88.838,88.86,11200000.0
2007-05-31 08:16:00,88.859,88.873,88.849,88.87,11200000.0
2007-05-31 08:17:00,88.874,88.874,88.864,88.864,11200000.0
2007-05-31 08:18:00,88.865,88.868,88.857,88.868,11200000.0
2007-05-31 08:19:00,88.869,88.869,88.855,88.855,11200000.0
2007-05-31 08:20:00,88.865,88.869,88.855,88.855,12800000.0
2007-05-31 08:21:00,88.867,88.883,88.867,88.883,11200000.0
2007-05-31 08:22:00,88.883,88.883,88.872,88.872,11200000.0
2007-05-31 08:23:00,88.882,88.888,88.877,88.888,16000000.0
2007-05-31 08:24:00,88.889,88.898,88.882,88.882,17600000.0
2007-05-31 08:25:00,88.885,88.896,88.885,88.889,12800000.0
2007-05-31 08:26:00,88.887,88.894,88.887,88.89,12800000.0
2007-05-31 08:27:00,88.879,88.903,88.879,88.898,11200000.0
2007-05-31 08:28:00,88.889,88.891,88.887,88.888,9600000.0
2007-05-31 08:29:00,88.898,88.902,88.894,88.902,11200000.0
2007-05-31 08:30:00,88.892,88.894,88.885,88.889,12800000.0
2007-05-31 08:31:00,88.886,88.886,88.862,88.875,12800000.0
2007-05-31 08:32:00,88.861,88.861,88.847,88.855,14400000.0
2007-05-31 08:33:00,88.866,88.878,88.861,88.861,41600000.0
2007-05-31 08:34:00,88.864,88.869,88.862,88.865,12800000.0
2007-05-31 08:35:00,88.87,88.881,88.866,88.881,48000000.0
2007-05-31 08:36:00,88.857,88.858,88.835,88.857,16000000.0
2007-05-31 08:37:00,88.874,88.875,88.863,88.873,14400000.0
2007-05-31 08:38:00,88.843,88.862,88.837,88.848,17600000.0
2007-05-31 08:39:00,88.877,88.885,88.869,88.885,14400000.0
2007-05-31 08:40:00,88.891,88.893,88.882,88.893,10600000.0
2007-05-31 08:41:00,88.89,88.906,88.89,88.906,32000000.0
2007-05-31 08:42:00,88.902,88.908,88.899,88.901,14400000.0
2007-05-31 08:43:00,88.894,88.918,88.894,88.918,12200000.0
2007-05-31 08:44:00,88.904,88.918,88.902,88.917,16000000.0
2007-05-31 08:45:00,88.922,88.922,88.911,88.913,12200000.0
2007-05-31 08:46:00,88.909,88.909,88.9,88.9,8000000.0
2007-05-31 08:47:00,88.898,88.898,88.892,88.897,24000000.0
2007-05-31 08:48:00,88.899,88.902,88.896,88.896,12200000.0
2007-05-31 08:49:00,88.889,88.892,88.878,88.886,17600000.0
2007-05-31 08:50:00,88.886,88.895,88.886,88.887,12800000.0
2007-05-31 08:51:00,88.891,88.893,88.885,88.893,22400000.0
2007-05-31 08:52:00,88.899,88.9,88.893,88.899,35200000.0
2007-05-31 08:53:00,88.904,88.907,88.893,88.901,56000000.0
2007-05-31 08:54:00,88.9,88.9,88.887,88.891,17600000.0
2007-05-31 08:55:00,88.878,88.882,88.875,88.878,17600000.0
2007-05-31 08:56:00,88.889,88.897,88.889,88.895,14400000.0
2007-05-31 08:57:00,88.887,88.895,88.882,88.882,43200000.0
2007-05-31 08:58:00,88.88,88.88,88.874,88.874,11200000.0
2007-05-31 08:59:00,88.881,88.881,88.859,88.859,14400000.0
2007-05-31 09:00:00,88.851,88.872,88.851,88.872,32000000.0
2007-05-31 09:01:00,88.881,88.881,88.862,88.872,32400000.0
2007-05-31 09:02:00,88.876,88.881,88.876,88.881,19200000.0
2007-05-31 09:03:00,88.881,88.886,88.875,88.881,16000000.0
2007-05-31 09:04:00,88.896,88.897,88.882,88.897,22400000.0
2007-05-31 09:05:00,88.921,88.924,88.913,88.92,19200000.0
2007-05-31 09:06:00,88.923,88.932,88.916,88.916,29800000.0
2007-05-31 09:07:00,88.913,88.925,88.913,88.916,19200000.0
2007-05-31 09:08:00,88.917,88.917,88.898,88.909,13200000.0
2007-05-31 09:09:00,88.927,88.935,88.924,88.925,46400000.0
2007-05-31 09:10:00,88.92,88.925,88.913,88.917,24000000.0
2007-05-31 09:11:00,88.914,88.939,88.914,88.939,28800000.0
2007-05-31 09:12:00,88.935,88.947,88.929,88.94,14400000.0
2007-05-31 09:13:00,88.946,88.948,88.935,88.948,12800000.0
2007-05-31 09:14:00,88.949,88.957,88.935,88.951,12800000.0
2007-05-31 09:15:00,88.949,88.953,88.946,88.946,30400000.0
2007-05-31 09:16:00,88.944,88.944,88.938,88.942,50000000.0
2007-05-31 09:17:00,88.944,88.956,88.942,88.956,78400000.0
2007-05-31 09:18:00,88.944,88.947,88.926,88.926,71400000.0
2007-05-31 09:19:00,88.946,88.956,88.942,88.948,65600000.0
2007-05-31 09:20:00,88.942,88.942,88.918,88.928,76800000.0
2007-05-31 09:21:00,88.931,88.948,88.93,88.931,49600000.0
2007-05-31 09:22:00,88.924,88.924,88.904,88.904,36800000.0
2007-05-31 09:23:00,88.899,88.908,88.898,88.904,68200000.0
2007-05-31 09:24:00,88.906,88.914,88.899,88.902,43200000.0
2007-05-31 09:25:00,88.895,88.895,88.884,88.884,19200000.0
2007-05-31 09:26:00,88.872,88.894,88.872,88.883,32400000.0
2007-05-31 09:27:00,88.875,88.877,88.848,88.863,69800000.0
2007-05-31 09:28:00,88.875,88.875,88.844,88.854,11200000.0
2007-05-31 09:29:00,88.872,88.872,88.857,88.872,36800000.0
2007-05-31 09:30:00,88.867,88.878,88.867,88.878,25600000.0
2007-05-31 09:31:00,88.86,88.864,88.843,88.843,12200000.0
2007-05-31 09:32:00,88.852,88.852,88.815,88.815,33600000.0
2007-05-31 09:33:00,88.799,88.799,88.779,88.779,30400000.0
2007-05-31 09:34:00,88.809,88.826,88.804,88.826,33600000.0
2007-05-31 09:35:00,88.832,88.854,88.83,88.854,52800000.0
2007-05-31 09:36:00,88.855,88.861,88.846,88.858,46400000.0
2007-05-31 09:37:00,88.855,88.881,88.855,88.877,33600000.0
2007-05-31 09:38:00,88.869,88.869,88.853,88.857,12800000.0
2007-05-31 09:39:00,88.859,88.876,88.859,88.873,42600000.0
2007-05-31 09:40:00,88.869,88.877,88.867,88.877,46400000.0
2007-05-31 09:41:00,88.877,88.879,88.871,88.879,30400000.0
2007-05-31 09:42:00,88.885,88.885,88.871,88.872,43200000.0
2007-05-31 09:43:00,88.88,88.888,88.873,88.883,56000000.0
2007-05-31 09:44:00,88.889,88.898,88.889,88.897,30400000.0
2007-05-31 09:45:00,88.861,88.892,88.857,88.892,19200000.0
2007-05-31 09:46:00,88.872,88.89,88.862,88.89,27200000.0
2007-05-31 09:47:00,88.887,88.894,88.885,88.894,12800000.0
2007-05-31 09:48:00,88.894,88.896,88.885,88.891,12800000.0
2007-05-31 09:49:00,88.904,88.908,88.887,88.908,16000000.0
2007-05-31 09:50:00,88.912,88.917,88.907,88.913,33600000.0
2007-05-31 09:51:00,88.915,88.924,88.91,88.921,84600000.0
2007-05-31 09:52:00,88.925,88.926,88.91,88.919,11200000.0
2007-05-31 09:53:00,88.926,88.94,88.926,88.94,30400000.0
2007-05-31 09:54:00,88.947,88.96,88.946,88.96,12800000.0
2007-05-31 09:55:00,88.952,88.963,88.951,88.951,33600000.0
2007-05-31 09:56:00,88.958,88.979,88.958,88.979,36800000.0
2007-05-31 09:57:00,88.98,88.98,88.953,88.958,24000000.0
2007-05-31 09:58:00,88.963,88.977,88.963,88.97,32000000.0
2007-05-31 09:59:00,88.971,88.987,88.965,88.984,51000000.0
2007-05-31 10:00:00,89.024,89.065,89.024,89.065,62400000.0
2007-05-31 10:01:00,89.07,89.083,89.07,89.073,17600000.0
2007-05-31 10:02:00,89.082,89.117,89.082,89.089,36800000.0
2007-05-31 10:03:00,89.089,89.094,89.085,89.094,44800000.0
2007-05-31 10:04:00,89.103,89.12,89.103,89.117,40000000.0
2007-05-31 10:05:00,89.12,89.12,89.103,89.119,38400000.0
2007-05-31 10:06:00,89.145,89.197,89.137,89.197,33600000.0
2007-05-31 10:07:00,89.205,89.215,89.204,89.215,43200000.0
2007-05-31 10:08:00,89.205,89.21,89.185,89.185,50000000.0
2007-05-31 10:09:00,89.178,89.182,89.167,89.18,12200000.0
2007-05-31 10:10:00,89.179,89.179,89.154,89.168,46400000.0
2007-05-31 10:11:00,89.177,89.188,89.171,89.188,57600000.0
2007-05-31 10:12:00,89.176,89.176,89.163,89.163,57600000.0
2007-05-31 10:13:00,89.168,89.173,89.156,89.162,41600000.0
2007-05-31 10:14:00,89.153,89.157,89.147,89.147,30400000.0
2007-05-31 10:15:00,89.14,89.147,89.135,89.138,30400000.0
2007-05-31 10:16:00,89.121,89.168,89.121,89.168,17600000.0
2007-05-31 10:17:00,89.159,89.163,89.153,89.153,12800000.0
2007-05-31 10:18:00,89.154,89.165,89.154,89.165,12800000.0
2007-05-31 10:19:00,89.163,89.167,89.158,89.167,75200000.0
2007-05-31 10:20:00,89.18,89.182,89.165,89.165,16000000.0
2007-05-31 10:21:00,89.156,89.156,89.146,89.149,35600000.0
2007-05-31 10:22:00,89.133,89.139,89.13,89.13,16000000.0
2007-05-31 10:23:00,89.129,89.13,89.106,89.106,33000000.0
2007-05-31 10:24:00,89.105,89.105,89.074,89.074,43200000.0
2007-05-31 10:25:00,89.079,89.097,89.079,89.09,64000000.0
2007-05-31 10:26:00,89.081,89.089,89.075,89.081,36800000.0
2007-05-31 10:27:00,89.076,89.078,89.069,89.07,52800000.0
2007-05-31 10:28:00,89.068,89.079,89.068,89.07,88000000.0
2007-05-31 10:29:00,89.041,89.045,89.031,89.031,17600000.0
2007-05-31 10:30:00,89.032,89.067,89.023,89.067,27200000.0
2007-05-31 10:31:00,89.077,89.077,89.056,89.057,31400000.0
2007-05-31 10:32:00,89.072,89.072,89.063,89.067,46400000.0
2007-05-31 10:33:00,89.072,89.086,89.072,89.086,34600000.0
2007-05-31 10:34:00,89.097,89.097,89.083,89.086,17600000.0
2007-05-31 10:35:00,89.073,89.073,89.048,89.055,12800000.0
2007-05-31 10:36:00,89.074,89.079,89.06,89.06,11200000.0
2007-05-31 10:37:00,89.086,89.094,89.086,89.093,19200000.0
2007-05-31 10:38:00,89.092,89.109,89.09,89.109,28800000.0
2007-05-31 10:39:00,89.094,89.1,89.091,89.097,16000000.0
2007-05-31 10:40:00,89.095,89.095,89.079,89.082,24000000.0
2007-05-31 10:41:00,89.088,89.097,89.085,89.092,57600000.0
2007-05-31 10:42:00,89.099,89.1,89.088,89.088,38400000.0
2007-05-31 10:43:00,89.085,89.113,89.085,89.113,17600000.0
2007-05-31 10:44:00,89.096,89.112,89.096,89.112,19200000.0
2007-05-31 10:45:00,89.109,89.109,89.103,89.105,22400000.0
2007-05-31 10:46:00,89.095,89.105,89.084,89.105,28800000.0
2007-05-31 10:47:00,89.089,89.101,89.086,89.098,25600000.0
2007-05-31 10:48:00,89.103,89.103,89.091,89.099,38400000.0
2007-05-31 10:49:00,89.1,89.1,89.091,89.095,25600000.0
2007-05-31 10:50:00,89.09,89.091,89.079,89.082,58000000.0
2007-05-31 10:51:00,89.092,89.101,89.092,89.1,68800000.0
2007-05-31 10:52:00,89.107,89.109,89.101,89.103,35200000.0
2007-05-31 10:53:00,89.113,89.113,89.102,89.108,59200000.0
2007-05-31 10:54:00,89.081,89.085,89.071,89.079,54400000.0
2007-05-31 10:55:00,89.078,89.084,89.075,89.08,41600000.0
2007-05-31 10:56:00,89.08,89.08,89.055,89.07,44800000.0
2007-05-31 10:57:00,89.067,89.07,89.062,89.066,33600000.0
2007-05-31 10:58:00,89.062,89.062,89.05,89.057,40000000.0
2007-05-31 10:59:00,89.059,89.072,89.059,89.069,49600000.0
2007-05-31 11:00:00,89.058,89.066,89.056,89.056,51200000.0
2007-05-31 11:01:00,89.058,89.065,89.056,89.065,12800000.0
2007-05-31 11:02:00,89.068,89.077,89.067,89.072,19200000.0
2007-05-31 11:03:00,89.081,89.086,89.075,89.084,36800000.0
2007-05-31 11:04:00,89.081,89.081,89.072,89.072,26600000.0
2007-05-31 11:05:00,89.076,89.094,89.07,89.094,11200000.0
2007-05-31 11:06:00,89.095,89.096,89.089,89.09,30400000.0
2007-05-31 11:07:00,89.067,89.083,89.063,89.066,46800000.0
2007-05-31 11:08:00,89.056,89.068,89.054,89.068,32000000.0
2007-05-31 11:09:00,89.088,89.088,89.076,89.082,74600000.0
2007-05-31 11:10:00,89.071,89.08,89.067,89.068,36800000.0
2007-05-31 11:11:00,89.074,89.074,89.062,89.062,52200000.0
2007-05-31 11:12:00,89.068,89.068,89.037,89.037,69800000.0
2007-05-31 11:13:00,89.062,89.062,89.048,89.048,9600000.0
2007-05-31 11:14:00,89.054,89.054,89.041,89.045,57600000.0
2007-05-31 11:15:00,89.043,89.043,89.017,89.031,11200000.0
2007-05-31 11:16:00,89.041,89.043,89.034,89.037,17600000.0
2007-05-31 11:17:00,89.02,89.042,89.02,89.042,53800000.0
2007-05-31 11:18:00,89.028,89.03,89.016,89.027,73600000.0
2007-05-31 11:19:00,89.029,89.038,89.0,89.021,56000000.0
2007-05-31 11:20:00,89.031,89.031,89.021,89.022,35200000.0
2007-05-31 11:21:00,89.018,89.018,89.0,89.001,40000000.0
2007-05-31 11:22:00,88.994,89.004,88.979,89.004,41000000.0
2007-05-31 11:23:00,89.014,89.014,88.989,88.989,51200000.0
2007-05-31 11:24:00,88.981,88.992,88.975,88.975,52800000.0
2007-05-31 11:25:00,88.981,88.984,88.975,88.98,35200000.0
2007-05-31 11:26:00,88.99,89.006,88.988,89.006,27200000.0
2007-05-31 11:27:00,89.019,89.024,89.013,89.013,12800000.0
2007-05-31 11:28:00,89.022,89.041,89.022,89.041,40400000.0
2007-05-31 11:29:00,89.016,89.016,88.997,89.006,11200000.0
2007-05-31 11:30:00,89.003,89.014,89.003,89.014,11200000.0
2007-05-31 11:31:00,89.033,89.047,89.032,89.043,27200000.0
2007-05-31 11:32:00,89.03,89.056,89.03,89.047,35200000.0
2007-05-31 11:33:00,89.058,89.075,89.058,89.075,17600000.0
2007-05-31 11:34:00,89.089,89.089,89.081,89.082,33600000.0
2007-05-31 11:35:00,89.105,89.118,89.097,89.097,17600000.0
2007-05-31 11:36:00,89.077,89.09,89.077,89.09,43200000.0
2007-05-31 11:37:00,89.094,89.104,89.089,89.104,41600000.0
2007-05-31 11:38:00,89.106,89.109,89.102,89.108,27200000.0
2007-05-31 11:39:00,89.12,89.132,89.12,89.131,11200000.0
2007-05-31 11:40:00,89.148,89.148,89.137,89.139,22400000.0
2007-05-31 11:41:00,89.133,89.133,89.125,89.126,11200000.0
2007-05-31 11:42:00,89.121,89.124,89.092,89.092,38400000.0
2007-05-31 11:43:00,89.125,89.129,89.118,89.12,17600000.0
2007-05-31 11:44:00,89.128,89.139,89.128,89.134,59200000.0
2007-05-31 11:45:00,89.117,89.122,89.11,89.12,49600000.0
2007-05-31 11:46:00,89.113,89.118,89.109,89.113,11200000.0
2007-05-31 11:47:00,89.095,89.098,89.085,89.098,56000000.0
2007-05-31 11:48:00,89.072,89.08,89.07,89.071,14400000.0
2007-05-31 11:49:00,89.096,89.098,89.088,89.096,41600000.0
2007-05-31 11:50:00,89.098,89.107,89.091,89.107,44800000.0
2007-05-31 11:51:00,89.096,89.098,89.085,89.086,44800000.0
2007-05-31 11:52:00,89.092,89.097,89.085,89.092,32000000.0
2007-05-31 11:53:00,89.09,89.101,89.085,89.086,35200000.0
2007-05-31 11:54:00,89.085,89.093,89.078,89.091,48000000.0
2007-05-31 11:55:00,89.09,89.093,89.085,89.09,44800000.0
2007-05-31 11:56:00,89.088,89.089,89.081,89.089,64000000.0
2007-05-31 11:57:00,89.072,89.082,89.06,89.082,22400000.0
2007-05-31 11:58:00,89.116,89.198,89.116,89.198,41600000.0
2007-05-31 11:59:00,89.2,89.217,89.2,89.207,51600000.0
2007-05-31 12:00:00,89.205,89.205,89.192,89.192,36800000.0
2007-05-31 12:01:00,89.191,89.215,89.191,89.215,19200000.0
2007-05-31 12:02:00,89.181,89.181,89.163,89.172,12800000.0
2007-05-31 12:03:00,89.172,89.172,89.148,89.148,50600000.0
2007-05-31 12:04:00,89.137,89.137,89.126,89.133,24000000.0
2007-05-31 12:05:00,89.147,89.15,89.145,89.145,28800000.0
2007-05-31 12:06:00,89.147,89.152,89.147,89.15,24000000.0
2007-05-31 12:07:00,89.137,89.137,89.119,89.125,20800000.0
2007-05-31 12:08:00,89.142,89.142,89.135,89.14,12200000.0
2007-05-31 12:09:00,89.124,89.137,89.124,89.137,11200000.0
2007-05-31 12:10:00,89.139,89.139,89.122,89.122,11200000.0
2007-05-31 12:11:00,89.12,89.123,89.112,89.112,27200000.0
2007-05-31 12:12:00,89.087,89.097,89.087,89.089,30400000.0
2007-05-31 12:13:00,89.066,89.084,89.058,89.058,13800000.0
2007-05-31 12:14:00,89.091,89.104,89.085,89.104,16000000.0
2007-05-31 12:15:00,89.116,89.116,89.114,89.114,4800000.0
2007-05-31 12:16:00,89.116,89.127,89.116,89.127,27200000.0
2007-05-31 12:17:00,89.118,89.138,89.118,89.136,42000000.0
2007-05-31 12:18:00,89.141,89.151,89.14,89.151,25600000.0
2007-05-31 12:19:00,89.173,89.173,89.157,89.16,35200000.0
2007-05-31 12:20:00,89.169,89.169,89.152,89.161,36800000.0
2007-05-31 12:21:00,89.142,89.159,89.142,89.159,59200000.0
2007-05-31 12:22:00,89.169,89.169,89.162,89.169,30400000.0
2007-05-31 12:23:00,89.165,89.204,89.165,89.204,32000000.0
2007-05-31 12:24:00,89.218,89.228,89.215,89.218,33600000.0
2007-05-31 12:25:00,89.208,89.218,89.208,89.213,22400000.0
2007-05-31 12:26:00,89.212,89.214,89.195,89.195,30400000.0
2007-05-31 12:27:00,89.184,89.184,89.168,89.168,30400000.0
2007-05-31 12:28:00,89.168,89.171,89.163,89.163,60200000.0
2007-05-31 12:29:00,89.074,89.198,89.061,89.061,114600000.0
2007-05-31 12:30:00,89.134,89.134,89.04,89.122,46400000.0
2007-05-31 12:31:00,89.11,89.119,89.11,89.117,70200000.0
2007-05-31 12:32:00,89.128,89.13,89.119,89.124,28600000.0
2007-05-31 12:33:00,89.129,89.143,89.128,89.143,40000000.0
2007-05-31 12:34:00,89.141,89.144,89.132,89.134,27200000.0
2007-05-31 12:35:00,89.136,89.136,89.124,89.125,25600000.0
2007-05-31 12:36:00,89.118,89.118,89.105,89.11,48000000.0
2007-05-31 12:37:00,89.106,89.117,89.099,89.108,14400000.0
2007-05-31 12:38:00,89.116,89.134,89.116,89.134,14400000.0
2007-05-31 12:39:00,89.138,89.156,89.138,89.156,24000000.0
2007-05-31 12:40:00,89.138,89.138,89.129,89.129,16000000.0
2007-05-31 12:41:00,89.156,89.156,89.139,89.145,22400000.0
2007-05-31 12:42:00,89.142,89.159,89.14,89.14,22400000.0
2007-05-31 12:43:00,89.128,89.137,89.126,89.126,36800000.0
2007-05-31 12:44:00,89.111,89.12,89.101,89.108,22400000.0
2007-05-31 12:45:00,89.09,89.1,89.076,89.082,35200000.0
2007-05-31 12:46:00,89.106,89.11,89.078,89.078,44800000.0
2007-05-31 12:47:00,89.114,89.114,89.079,89.085,12800000.0
2007-05-31 12:48:00,89.087,89.087,89.081,89.082,32000000.0
2007-05-31 12:49:00,89.112,89.117,89.106,89.117,40000000.0
2007-05-31 12:50:00,89.129,89.155,89.129,89.143,16400000.0
2007-05-31 12:51:00,89.125,89.126,89.11,89.126,22400000.0
2007-05-31 12:52:00,89.131,89.137,89.13,89.137,25600000.0
2007-05-31 12:53:00,89.131,89.15,89.131,89.143,11200000.0
2007-05-31 12:54:00,89.146,89.151,89.142,89.143,10600000.0
2007-05-31 12:55:00,89.147,89.176,89.147,89.176,24000000.0
2007-05-31 12:56:00,89.162,89.183,89.15,89.15,12800000.0
2007-05-31 12:57:00,89.173,89.187,89.161,89.187,27200000.0
2007-05-31 12:58:00,89.188,89.193,89.172,89.172,12800000.0
2007-05-31 12:59:00,89.165,89.165,89.131,89.131,14400000.0
2007-05-31 13:00:00,89.13,89.133,89.121,89.123,15400000.0
2007-05-31 13:01:00,89.12,89.128,89.117,89.122,17600000.0
2007-05-31 13:02:00,89.132,89.162,89.132,89.162,12800000.0
2007-05-31 13:03:00,89.16,89.167,89.14,89.14,12800000.0
2007-05-31 13:04:00,89.14,89.145,89.14,89.141,16000000.0
2007-05-31 13:05:00,89.144,89.148,89.142,89.148,12800000.0
2007-05-31 13:06:00,89.137,89.141,89.136,89.136,17600000.0
2007-05-31 13:07:00,89.122,89.132,89.122,89.132,12800000.0
2007-05-31 13:08:00,89.131,89.131,89.116,89.116,32000000.0
2007-05-31 13:09:00,89.091,89.091,89.083,89.083,28800000.0
2007-05-31 13:10:00,89.116,89.133,89.116,89.133,32000000.0
2007-05-31 13:11:00,89.131,89.131,89.124,89.127,19200000.0
2007-05-31 13:12:00,89.126,89.126,89.114,89.118,16000000.0
2007-05-31 13:13:00,89.118,89.118,89.107,89.107,11200000.0
2007-05-31 13:14:00,89.109,89.117,89.108,89.117,11200000.0
2007-05-31 13:15:00,89.103,89.113,89.101,89.113,11200000.0
2007-05-31 13:16:00,89.106,89.106,89.092,89.092,25600000.0
2007-05-31 13:17:00,89.093,89.117,89.093,89.112,12800000.0
2007-05-31 13:18:00,89.107,89.112,89.101,89.101,56000000.0
2007-05-31 13:19:00,89.101,89.124,89.101,89.118,14400000.0
2007-05-31 13:20:00,89.126,89.129,89.115,89.129,12800000.0
2007-05-31 13:21:00,89.136,89.136,89.125,89.127,55400000.0
2007-05-31 13:22:00,89.133,89.149,89.133,89.149,11200000.0
2007-05-31 13:23:00,89.152,89.158,89.148,89.158,12800000.0
2007-05-31 13:24:00,89.152,89.152,89.109,89.109,14400000.0
2007-05-31 13:25:00,89.104,89.109,89.102,89.109,33600000.0
2007-05-31 13:26:00,89.113,89.121,89.112,89.121,24000000.0
2007-05-31 13:27:00,89.118,89.138,89.118,89.138,40000000.0
2007-05-31 13:28:00,89.142,89.154,89.142,89.152,20800000.0
2007-05-31 13:29:00,89.163,89.178,89.163,89.164,22400000.0
2007-05-31 13:30:00,89.166,89.166,89.157,89.157,36800000.0
2007-05-31 13:31:00,89.16,89.163,89.149,89.159,11200000.0
2007-05-31 13:32:00,89.162,89.174,89.158,89.173,17600000.0
2007-05-31 13:33:00,89.188,89.189,89.181,89.181,12800000.0
2007-05-31 13:34:00,89.208,89.255,89.208,89.243,12800000.0
2007-05-31 13:35:00,89.249,89.278,89.249,89.278,12200000.0
2007-05-31 13:36:00,89.3,89.3,89.281,89.288,48000000.0
2007-05-31 13:37:00,89.265,89.289,89.265,89.283,24000000.0
2007-05-31 13:38:00,89.273,89.282,89.272,89.282,28200000.0
2007-05-31 13:39:00,89.284,89.29,89.276,89.29,26000000.0
2007-05-31 13:40:00,89.293,89.295,89.289,89.291,12800000.0
2007-05-31 13:41:00,89.274,89.275,89.271,89.271,16000000.0
2007-05-31 13:42:00,89.275,89.275,89.248,89.248,12800000.0
2007-05-31 13:43:00,89.251,89.259,89.251,89.255,25600000.0
2007-05-31 13:44:00,89.263,89.269,89.261,89.269,28800000.0
2007-05-31 13:45:00,89.267,89.267,89.255,89.266,12800000.0
2007-05-31 13:46:00,89.268,89.268,89.257,89.264,14400000.0
2007-05-31 13:47:00,89.26,89.275,89.26,89.272,27200000.0
2007-05-31 13:48:00,89.282,89.302,89.282,89.302,14400000.0
2007-05-31 13:49:00,89.301,89.315,89.301,89.315,33600000.0
2007-05-31 13:50:00,89.298,89.298,89.284,89.287,33600000.0
2007-05-31 13:51:00,89.287,89.313,89.287,89.313,16000000.0
2007-05-31 13:52:00,89.317,89.317,89.306,89.313,40000000.0
2007-05-31 13:53:00,89.317,89.325,89.309,89.318,36800000.0
2007-05-31 13:54:00,89.31,89.317,89.305,89.317,24000000.0
2007-05-31 13:55:00,89.304,89.317,89.295,89.312,11200000.0
2007-05-31 13:56:00,89.31,89.344,89.31,89.344,13800000.0
2007-05-31 13:57:00,89.342,89.347,89.342,89.345,14400000.0
2007-05-31 13:58:00,89.348,89.348,89.337,89.339,32000000.0
2007-05-31 13:59:00,89.338,89.357,89.338,89.356,48000000.0
2007-05-31 14:00:00,89.36,89.378,89.357,89.378,32000000.0
2007-05-31 14:01:00,89.394,89.41,89.385,89.385,14400000.0
2007-05-31 14:02:00,89.399,89.4,89.384,89.384,28800000.0
2007-05-31 14:03:00,89.374,89.38,89.371,89.374,14400000.0
2007-05-31 14:04:00,89.369,89.369,89.341,89.341,14400000.0
2007-05-31 14:05:00,89.349,89.351,89.345,89.345,25600000.0
2007-05-31 14:06:00,89.346,89.346,89.327,89.327,17600000.0
2007-05-31 14:07:00,89.314,89.319,89.293,89.303,12800000.0
2007-05-31 14:08:00,89.306,89.318,89.303,89.303,24000000.0
2007-05-31 14:09:00,89.288,89.288,89.262,89.27,11200000.0
2007-05-31 14:10:00,89.268,89.278,89.264,89.278,17600000.0
2007-05-31 14:11:00,89.273,89.282,89.272,89.28,12800000.0
2007-05-31 14:12:00,89.276,89.281,89.273,89.273,12800000.0
2007-05-31 14:13:00,89.259,89.263,89.252,89.263,24000000.0
2007-05-31 14:14:00,89.256,89.278,89.256,89.278,20800000.0
2007-05-31 14:15:00,89.274,89.304,89.274,89.304,33600000.0
2007-05-31 14:16:00,89.323,89.323,89.305,89.311,27200000.0
2007-05-31 14:17:00,89.299,89.309,89.299,89.302,11200000.0
2007-05-31 14:18:00,89.319,89.337,89.319,89.332,16000000.0
2007-05-31 14:19:00,89.338,89.357,89.338,89.348,40000000.0
2007-05-31 14:20:00,89.343,89.366,89.335,89.366,14400000.0
2007-05-31 14:21:00,89.383,89.403,89.382,89.403,33600000.0
2007-05-31 14:22:00,89.41,89.424,89.41,89.424,14400000.0
2007-05-31 14:23:00,89.439,89.444,89.424,89.424,17600000.0
2007-05-31 14:24:00,89.415,89.415,89.403,89.403,36800000.0
2007-05-31 14:25:00,89.397,89.397,89.383,89.383,12800000.0
2007-05-31 14:26:00,89.393,89.393,89.368,89.368,19200000.0
2007-05-31 14:27:00,89.38,89.38,89.358,89.364,11200000.0
2007-05-31 14:28:00,89.379,89.391,89.379,89.387,11200000.0
2007-05-31 14:29:00,89.386,89.386,89.339,89.339,12200000.0
2007-05-31 14:30:00,89.335,89.369,89.241,89.367,11200000.0
2007-05-31 14:31:00,89.404,89.404,89.306,89.397,16000000.0
2007-05-31 14:32:00,89.382,89.406,89.382,89.406,12200000.0
2007-05-31 14:33:00,89.407,89.407,89.37,89.37,17600000.0
2007-05-31 14:34:00,89.357,89.387,89.357,89.387,17600000.0
2007-05-31 14:35:00,89.403,89.403,89.389,89.389,11200000.0
2007-05-31 14:36:00,89.376,89.395,89.376,89.395,12800000.0
2007-05-31 14:37:00,89.424,89.426,89.415,89.415,14400000.0
2007-05-31 14:38:00,89.432,89.454,89.432,89.445,11200000.0
2007-05-31 14:39:00,89.439,89.439,89.418,89.429,17600000.0
2007-05-31 14:40:00,89.439,89.485,89.439,89.485,16000000.0
2007-05-31 14:41:00,89.492,89.503,89.488,89.496,11200000.0
2007-05-31 14:42:00,89.512,89.512,89.479,89.479,12200000.0
2007-05-31 14:43:00,89.499,89.502,89.49,89.49,17600000.0
2007-05-31 14:44:00,89.508,89.508,89.497,89.502,12800000.0
2007-05-31 14:45:00,89.488,89.522,89.488,89.522,12800000.0
2007-05-31 14:46:00,89.521,89.521,89.507,89.507,17600000.0
2007-05-31 14:47:00,89.533,89.542,89.527,89.527,12800000.0
2007-05-31 14:48:00,89.512,89.516,89.498,89.516,11200000.0
2007-05-31 14:49:00,89.482,89.51,89.482,89.499,16000000.0
2007-05-31 14:50:00,89.527,89.531,89.515,89.531,12800000.0
2007-05-31 14:51:00,89.553,89.584,89.553,89.584,17600000.0
2007-05-31 14:52:00,89.575,89.601,89.566,89.601,14400000.0
2007-05-31 14:53:00,89.603,89.603,89.582,89.582,11200000.0
2007-05-31 14:54:00,89.594,89.604,89.589,89.597,12800000.0
2007-05-31 14:55:00,89.608,89.616,89.608,89.611,11200000.0
2007-05-31 14:56:00,89.614,89.625,89.605,89.625,9600000.0
2007-05-31 14:57:00,89.63,89.635,89.618,89.618,12800000.0
2007-05-31 14:58:00,89.6,89.608,89.598,89.608,13800000.0
2007-05-31 14:59:00,89.62,89.62,89.596,89.599,12800000.0
2007-05-31 15:00:00,89.606,89.612,89.591,89.601,16000000.0
2007-05-31 15:01:00,89.611,89.611,89.584,89.584,17600000.0
2007-05-31 15:02:00,89.593,89.593,89.583,89.583,11200000.0
2007-05-31 15:03:00,89.6,89.611,89.6,89.608,11200000.0
2007-05-31 15:04:00,89.606,89.606,89.597,89.601,16000000.0
2007-05-31 15:05:00,89.572,89.58,89.568,89.58,12800000.0
2007-05-31 15:06:00,89.579,89.579,89.552,89.552,11200000.0
2007-05-31 15:07:00,89.549,89.549,89.527,89.528,11200000.0
2007-05-31 15:08:00,89.531,89.537,89.52,89.526,11200000.0
2007-05-31 15:09:00,89.513,89.523,89.51,89.523,14400000.0
2007-05-31 15:10:00,89.522,89.522,89.498,89.505,16000000.0
2007-05-31 15:11:00,89.501,89.501,89.482,89.488,12800000.0
2007-05-31 15:12:00,89.482,89.492,89.473,89.49,12200000.0
2007-05-31 15:13:00,89.493,89.501,89.484,89.501,12800000.0
2007-05-31 15:14:00,89.489,89.489,89.477,89.488,16000000.0
2007-05-31 15:15:00,89.484,89.493,89.476,89.482,17600000.0
2007-05-31 15:16:00,89.488,89.488,89.478,89.481,12800000.0
2007-05-31 15:17:00,89.472,89.472,89.465,89.471,14400000.0
2007-05-31 15:18:00,89.485,89.496,89.485,89.49,12800000.0
2007-05-31 15:19:00,89.497,89.497,89.474,89.488,16000000.0
2007-05-31 15:20:00,89.462,89.463,89.455,89.455,16000000.0
2007-05-31 15:21:00,89.457,89.476,89.381,89.471,17600000.0
2007-05-31 15:22:00,89.494,89.511,89.487,89.506,11200000.0
2007-05-31 15:23:00,89.517,89.517,89.489,89.489,11200000.0
2007-05-31 15:24:00,89.49,89.496,89.49,89.493,11200000.0
2007-05-31 15:25:00,89.496,89.504,89.494,89.502,12800000.0
2007-05-31 15:26:00,89.504,89.504,89.491,89.491,14400000.0
2007-05-31 15:27:00,89.481,89.494,89.48,89.484,12800000.0
2007-05-31 15:28:00,89.479,89.479,89.468,89.47,12200000.0
2007-05-31 15:29:00,89.481,89.484,89.476,89.479,17600000.0
2007-05-31 15:30:00,89.48,89.48,89.462,89.464,17600000.0
2007-05-31 15:31:00,89.46,89.479,89.46,89.474,12800000.0
2007-05-31 15:32:00,89.475,89.489,89.469,89.489,11200000.0
2007-05-31 15:33:00,89.473,89.473,89.463,89.47,11200000.0
2007-05-31 15:34:00,89.49,89.49,89.476,89.482,11200000.0
2007-05-31 15:35:00,89.464,89.473,89.461,89.464,12800000.0
2007-05-31 15:36:00,89.46,89.468,89.459,89.464,14800000.0
2007-05-31 15:37:00,89.461,89.461,89.438,89.446,16000000.0
2007-05-31 15:38:00,89.466,89.471,89.445,89.445,11200000.0
2007-05-31 15:39:00,89.447,89.463,89.442,89.448,14400000.0
2007-05-31 15:40:00,89.45,89.481,89.441,89.481,12200000.0
2007-05-31 15:41:00,89.489,89.491,89.48,89.48,16000000.0
2007-05-31 15:42:00,89.501,89.523,89.458,89.504,17600000.0
2007-05-31 15:43:00,89.497,89.503,89.484,89.484,12800000.0
2007-05-31 15:44:00,89.487,89.494,89.482,89.494,12800000.0
2007-05-31 15:45:00,89.501,89.501,89.476,89.476,12800000.0
2007-05-31 15:46:00,89.468,89.487,89.468,89.487,11200000.0
2007-05-31 15:47:00,89.49,89.507,89.49,89.504,11200000.0
2007-05-31 15:48:00,89.495,89.508,89.495,89.504,12800000.0
2007-05-31 15:49:00,89.507,89.529,89.507,89.527,11200000.0
2007-05-31 15:50:00,89.515,89.516,89.496,89.512,14400000.0
2007-05-31 15:51:00,89.508,89.523,89.508,89.517,11200000.0
2007-05-31 15:52:00,89.511,89.525,89.51,89.524,11200000.0
2007-05-31 15:53:00,89.497,89.498,89.481,89.498,12800000.0
2007-05-31 15:54:00,89.507,89.509,89.488,89.488,17600000.0
2007-05-31 15:55:00,89.479,89.479,89.458,89.461,17600000.0
2007-05-31 15:56:00,89.473,89.48,89.462,89.477,11200000.0
2007-05-31 15:57:00,89.479,89.488,89.476,89.483,14400000.0
2007-05-31 15:58:00,89.483,89.496,89.483,89.496,11200000.0
2007-05-31 15:59:00,89.478,89.478,89.465,89.472,11200000.0
2007-05-31 16:00:00,89.45,89.475,89.448,89.475,11200000.0
2007-05-31 16:01:00,89.45,89.45,89.433,89.434,10600000.0
2007-05-31 16:02:00,89.45,89.452,89.441,89.452,12800000.0
2007-05-31 16:03:00,89.455,89.458,89.447,89.455,12800000.0
2007-05-31 16:04:00,89.452,89.452,89.387,89.45,11200000.0
2007-05-31 16:05:00,89.445,89.462,89.445,89.462,14400000.0
2007-05-31 16:06:00,89.463,89.464,89.442,89.454,16000000.0
2007-05-31 16:07:00,89.447,89.45,89.433,89.45,11200000.0
2007-05-31 16:08:00,89.454,89.469,89.454,89.463,11200000.0
2007-05-31 16:09:00,89.456,89.461,89.448,89.461,12200000.0
2007-05-31 16:10:00,89.464,89.476,89.464,89.475,12800000.0
2007-05-31 16:11:00,89.474,89.489,89.463,89.489,11200000.0
2007-05-31 16:12:00,89.498,89.504,89.481,89.492,17600000.0
2007-05-31 16:13:00,89.496,89.517,89.492,89.517,11200000.0
2007-05-31 16:14:00,89.511,89.523,89.51,89.522,14800000.0
2007-05-31 16:15:00,89.524,89.532,89.516,89.532,11200000.0
2007-05-31 16:16:00,89.545,89.545,89.522,89.534,11200000.0
2007-05-31 16:17:00,89.511,89.512,89.495,89.508,17600000.0
2007-05-31 16:18:00,89.517,89.557,89.517,89.557,15400000.0
2007-05-31 16:19:00,89.561,89.563,89.555,89.557,11200000.0
2007-05-31 16:20:00,89.567,89.581,89.565,89.565,11200000.0
2007-05-31 16:21:00,89.567,89.574,89.565,89.565,11200000.0
2007-05-31 16:22:00,89.571,89.579,89.569,89.574,11200000.0
2007-05-31 16:23:00,89.587,89.604,89.587,89.604,12800000.0
2007-05-31 16:24:00,89.601,89.601,89.587,89.587,10600000.0
2007-05-31 16:25:00,89.584,89.586,89.549,89.549,12800000.0
2007-05-31 16:26:00,89.533,89.56,89.533,89.56,12800000.0
2007-05-31 16:27:00,89.586,89.597,89.586,89.59,17600000.0
2007-05-31 16:28:00,89.594,89.594,89.583,89.592,11200000.0
2007-05-31 16:29:00,89.585,89.588,89.57,89.579,14400000.0
2007-05-31 16:30:00,89.592,89.598,89.587,89.598,14400000.0
2007-05-31 16:31:00,89.617,89.633,89.615,89.615,14400000.0
2007-05-31 16:32:00,89.583,89.584,89.55,89.559,10600000.0
2007-05-31 16:33:00,89.562,89.581,89.562,89.568,13200000.0
2007-05-31 16:34:00,89.571,89.579,89.544,89.55,17600000.0
2007-05-31 16:35:00,89.544,89.554,89.534,89.554,12800000.0
2007-05-31 16:36:00,89.555,89.57,89.555,89.57,11200000.0
2007-05-31 16:37:00,89.562,89.581,89.562,89.581,12800000.0
2007-05-31 16:38:00,89.605,89.623,89.596,89.623,14400000.0
2007-05-31 16:39:00,89.611,89.614,89.604,89.614,12200000.0
2007-05-31 16:40:00,89.621,89.636,89.621,89.636,17600000.0
2007-05-31 16:41:00,89.643,89.643,89.63,89.641,12200000.0
2007-05-31 16:42:00,89.624,89.624,89.596,89.597,11600000.0
2007-05-31 16:43:00,89.595,89.595,89.58,89.582,12800000.0
2007-05-31 16:44:00,89.587,89.587,89.566,89.572,11200000.0
2007-05-31 16:45:00,89.578,89.581,89.573,89.581,11200000.0
2007-05-31 16:46:00,89.582,89.597,89.573,89.589,13800000.0
2007-05-31 16:47:00,89.559,89.571,89.559,89.57,17600000.0
2007-05-31 16:48:00,89.591,89.592,89.583,89.591,11200000.0
2007-05-31 16:49:00,89.608,89.624,89.608,89.62,12800000.0
2007-05-31 16:50:00,89.618,89.618,89.605,89.61,17600000.0
2007-05-31 16:51:00,89.607,89.618,89.552,89.552,11200000.0
2007-05-31 16:52:00,89.608,89.648,89.608,89.648,17600000.0
2007-05-31 16:53:00,89.655,89.655,89.644,89.651,17600000.0
2007-05-31 16:54:00,89.677,89.731,89.677,89.731,17600000.0
2007-05-31 16:55:00,89.758,89.782,89.758,89.782,13800000.0
2007-05-31 16:56:00,89.776,89.792,89.769,89.792,12800000.0
2007-05-31 16:57:00,89.778,89.778,89.755,89.769,16000000.0
2007-05-31 16:58:00,89.768,89.802,89.768,89.802,12800000.0
2007-05-31 16:59:00,89.795,89.802,89.782,89.782,12800000.0
2007-05-31 17:00:00,89.769,89.772,89.754,89.756,11200000.0
2007-05-31 17:01:00,89.741,89.741,89.642,89.713,12800000.0
2007-05-31 17:02:00,89.723,89.749,89.723,89.749,16400000.0
2007-05-31 17:03:00,89.753,89.753,89.743,89.743,17600000.0
2007-05-31 17:04:00,89.749,89.774,89.749,89.774,11200000.0
2007-05-31 17:05:00,89.776,89.776,89.752,89.759,17000000.0
2007-05-31 17:06:00,89.727,89.734,89.709,89.723,11200000.0
2007-05-31 17:07:00,89.725,89.728,89.707,89.707,11200000.0
2007-05-31 17:08:00,89.675,89.677,89.659,89.659,18000000.0
2007-05-31 17:09:00,89.639,89.649,89.635,89.635,16000000.0
2007-05-31 17:10:00,89.621,89.623,89.607,89.608,11600000.0
2007-05-31 17:11:00,89.622,89.627,89.618,89.618,12800000.0
2007-05-31 17:12:00,89.614,89.614,89.584,89.584,12800000.0
2007-05-31 17:13:00,89.571,89.608,89.571,89.608,12800000.0
2007-05-31 17:14:00,89.605,89.605,89.577,89.582,12800000.0
2007-05-31 17:15:00,89.584,89.589,89.577,89.577,12200000.0
2007-05-31 17:16:00,89.58,89.58,89.565,89.57,11200000.0
2007-05-31 17:17:00,89.555,89.555,89.536,89.55,11200000.0
2007-05-31 17:18:00,89.55,89.578,89.55,89.571,12800000.0
2007-05-31 17:19:00,89.572,89.588,89.552,89.552,16000000.0
2007-05-31 17:20:00,89.544,89.563,89.542,89.563,11200000.0
2007-05-31 17:21:00,89.564,89.564,89.543,89.543,12800000.0
2007-05-31 17:22:00,89.544,89.561,89.471,89.561,11200000.0
2007-05-31 17:23:00,89.555,89.555,89.53,89.53,11200000.0
2007-05-31 17:24:00,89.531,89.536,89.527,89.527,11200000.0
2007-05-31 17:25:00,89.547,89.567,89.547,89.567,11200000.0
2007-05-31 17:26:00,89.568,89.579,89.563,89.563,11200000.0
2007-05-31 17:27:00,89.586,89.646,89.586,89.646,17600000.0
2007-05-31 17:28:00,89.645,89.645,89.63,89.642,12800000.0
2007-05-31 17:29:00,89.612,89.617,89.581,89.581,12800000.0
2007-05-31 17:30:00,89.598,89.622,89.598,89.622,11200000.0
2007-05-31 17:31:00,89.621,89.623,89.599,89.599,12800000.0
2007-05-31 17:32:00,89.59,89.605,89.588,89.604,11200000.0
2007-05-31 17:33:00,89.609,89.613,89.609,89.613,9600000.0
2007-05-31 17:34:00,89.627,89.627,89.606,89.624,11200000.0
2007-05-31 17:35:00,89.604,89.616,89.604,89.616,12800000.0
2007-05-31 17:36:00,89.603,89.604,89.59,89.603,10600000.0
2007-05-31 17:37:00,89.61,89.628,89.61,89.628,11200000.0
2007-05-31 17:38:00,89.621,89.621,89.592,89.592,16000000.0
2007-05-31 17:39:00,89.61,89.615,89.6,89.613,18000000.0
2007-05-31 17:40:00,89.617,89.624,89.617,89.624,11200000.0
2007-05-31 17:41:00,89.641,89.65,89.624,89.644,11200000.0
2007-05-31 17:42:00,89.654,89.662,89.654,89.66,11200000.0
2007-05-31 17:43:00,89.668,89.689,89.668,89.689,12800000.0
2007-05-31 17:44:00,89.69,89.693,89.682,89.682,12800000.0
2007-05-31 17:45:00,89.688,89.694,89.688,89.692,11200000.0
2007-05-31 17:46:00,89.675,89.681,89.669,89.669,12800000.0
2007-05-31 17:47:00,89.673,89.673,89.655,89.661,12800000.0
2007-05-31 17:48:00,89.655,89.661,89.648,89.656,11200000.0
2007-05-31 17:49:00,89.619,89.619,89.583,89.595,17600000.0
2007-05-31 17:50:00,89.594,89.604,89.591,89.6,12800000.0
2007-05-31 17:51:00,89.604,89.612,89.599,89.611,11200000.0
2007-05-31 17:52:00,89.613,89.613,89.599,89.606,12800000.0
2007-05-31 17:53:00,89.612,89.618,89.605,89.605,16000000.0
2007-05-31 17:54:00,89.595,89.63,89.595,89.63,14400000.0
2007-05-31 17:55:00,89.635,89.639,89.634,89.639,8000000.0
2007-05-31 17:56:00,89.656,89.664,89.648,89.65,11200000.0
2007-05-31 17:57:00,89.653,89.659,89.645,89.646,16000000.0
2007-05-31 17:58:00,89.632,89.634,89.623,89.623,12800000.0
2007-05-31 17:59:00,89.614,89.629,89.611,89.628,11200000.0
2007-05-31 18:00:00,89.614,89.616,89.603,89.603,17600000.0
2007-05-31 18:01:00,89.594,89.598,89.503,89.591,17600000.0
2007-05-31 18:02:00,89.594,89.635,89.594,89.635,17600000.0
2007-05-31 18:03:00,89.622,89.635,89.621,89.635,14400000.0
2007-05-31 18:04:00,89.622,89.636,89.622,89.636,11200000.0
2007-05-31 18:05:00,89.634,89.634,89.598,89.598,11200000.0
2007-05-31 18:06:00,89.581,89.59,89.579,89.579,12800000.0
2007-05-31 18:07:00,89.583,89.583,89.569,89.569,11200000.0
2007-05-31 18:08:00,89.558,89.564,89.553,89.553,16000000.0
2007-05-31 18:09:00,89.557,89.581,89.557,89.581,16000000.0
2007-05-31 18:10:00,89.577,89.583,89.575,89.581,12800000.0
2007-05-31 18:11:00,89.577,89.613,89.577,89.613,11200000.0
2007-05-31 18:12:00,89.604,89.608,89.597,89.598,12800000.0
2007-05-31 18:13:00,89.592,89.592,89.573,89.578,11200000.0
2007-05-31 18:14:00,89.574,89.587,89.573,89.587,12800000.0
2007-05-31 18:15:00,89.578,89.605,89.578,89.605,12800000.0
2007-05-31 18:16:00,89.602,89.609,89.577,89.577,12800000.0
2007-05-31 18:17:00,89.575,89.579,89.569,89.569,16000000.0
2007-05-31 18:18:00,89.568,89.568,89.561,89.567,11200000.0
2007-05-31 18:19:00,89.562,89.562,89.529,89.529,14400000.0
2007-05-31 18:20:00,89.536,89.555,89.536,89.555,12800000.0
2007-05-31 18:21:00,89.542,89.542,89.523,89.537,11200000.0
2007-05-31 18:22:00,89.561,89.572,89.507,89.571,16000000.0
2007-05-31 18:23:00,89.584,89.611,89.584,89.608,16000000.0
2007-05-31 18:24:00,89.635,89.643,89.619,89.619,12800000.0
2007-05-31 18:25:00,89.631,89.631,89.615,89.615,11200000.0
2007-05-31 18:26:00,89.618,89.63,89.618,89.63,12800000.0
2007-05-31 18:27:00,89.609,89.632,89.607,89.626,14400000.0
2007-05-31 18:28:00,89.635,89.641,89.635,89.64,12800000.0
2007-05-31 18:29:00,89.615,89.626,89.612,89.616,12800000.0
2007-05-31 18:30:00,89.633,89.669,89.633,89.669,11200000.0
2007-05-31 18:31:00,89.67,89.676,89.659,89.676,12800000.0
2007-05-31 18:32:00,89.688,89.688,89.661,89.661,11200000.0
2007-05-31 18:33:00,89.655,89.66,89.648,89.655,11200000.0
2007-05-31 18:34:00,89.66,89.669,89.66,89.664,12800000.0
2007-05-31 18:35:00,89.67,89.681,89.665,89.681,12800000.0
2007-05-31 18:36:00,89.675,89.689,89.675,89.688,12800000.0
2007-05-31 18:37:00,89.697,89.697,89.687,89.693,17000000.0
2007-05-31 18:38:00,89.688,89.688,89.665,89.671,11200000.0
2007-05-31 18:39:00,89.652,89.652,89.639,89.643,16000000.0
2007-05-31 18:40:00,89.661,89.666,89.657,89.657,12800000.0
2007-05-31 18:41:00,89.662,89.665,89.658,89.659,14800000.0
2007-05-31 18:42:00,89.664,89.669,89.659,89.669,11200000.0
2007-05-31 18:43:00,89.651,89.653,89.636,89.636,12800000.0
2007-05-31 18:44:00,89.638,89.638,89.622,89.622,11200000.0
2007-05-31 18:45:00,89.618,89.618,89.604,89.606,11200000.0
2007-05-31 18:46:00,89.606,89.613,89.606,89.61,11200000.0
2007-05-31 18:47:00,89.609,89.609,89.593,89.593,12800000.0
2007-05-31 18:48:00,89.609,89.614,89.604,89.606,12800000.0
2007-05-31 18:49:00,89.597,89.6,89.592,89.6,12800000.0
2007-05-31 18:50:00,89.616,89.627,89.608,89.627,17600000.0
2007-05-31 18:52:00,89.63,89.635,89.624,89.628,12800000.0
2007-05-31 18:53:00,89.621,89.621,89.609,89.616,12800000.0
2007-05-31 18:54:00,89.621,89.621,89.594,89.594,11200000.0
2007-05-31 18:55:00,89.607,89.615,89.606,89.61,11200000.0
2007-05-31 18:56:00,89.598,89.608,89.575,89.592,16000000.0
2007-05-31 18:57:00,89.611,89.616,89.604,89.611,11200000.0
2007-05-31 18:58:00,89.606,89.612,89.602,89.608,11200000.0
2007-05-31 18:59:00,89.613,89.62,89.612,89.62,17600000.0
2007-05-31 19:00:00,89.617,89.621,89.615,89.615,12800000.0
2007-05-31 19:01:00,89.615,89.615,89.608,89.608,9600000.0
2007-05-31 19:02:00,89.616,89.616,89.6,89.6,11200000.0
2007-05-31 19:03:00,89.61,89.615,89.603,89.603,11200000.0
2007-05-31 19:04:00,89.58,89.596,89.58,89.593,16000000.0
2007-05-31 19:05:00,89.595,89.607,89.595,89.603,14400000.0
2007-05-31 19:06:00,89.604,89.615,89.6,89.6,16000000.0
2007-05-31 19:07:00,89.592,89.605,89.586,89.605,11200000.0
2007-05-31 19:08:00,89.607,89.61,89.598,89.598,17600000.0
2007-05-31 19:09:00,89.593,89.603,89.592,89.598,12800000.0
2007-05-31 19:10:00,89.588,89.608,89.588,89.608,17600000.0
2007-05-31 19:11:00,89.615,89.634,89.615,89.634,12800000.0
2007-05-31 19:12:00,89.618,89.622,89.606,89.618,11200000.0
2007-05-31 19:13:00,89.613,89.615,89.596,89.596,11200000.0
2007-05-31 19:14:00,89.595,89.609,89.595,89.6,16000000.0
2007-05-31 19:15:00,89.61,89.624,89.61,89.624,12800000.0
2007-05-31 19:16:00,89.651,89.651,89.636,89.642,12800000.0
2007-05-31 19:17:00,89.641,89.646,89.632,89.632,12800000.0
2007-05-31 19:18:00,89.597,89.623,89.597,89.604,17600000.0
2007-05-31 19:19:00,89.603,89.622,89.603,89.622,16000000.0
2007-05-31 19:20:00,89.635,89.644,89.625,89.625,16000000.0
2007-05-31 19:21:00,89.631,89.634,89.623,89.63,11200000.0
2007-05-31 19:22:00,89.639,89.652,89.639,89.648,11200000.0
2007-05-31 19:23:00,89.644,89.645,89.636,89.636,17600000.0
2007-05-31 19:24:00,89.632,89.632,89.606,89.606,17600000.0
2007-05-31 19:25:00,89.597,89.598,89.589,89.589,17600000.0
2007-05-31 19:26:00,89.562,89.579,89.562,89.579,11200000.0
2007-05-31 19:27:00,89.592,89.596,89.589,89.589,11200000.0
2007-05-31 19:28:00,89.591,89.606,89.589,89.598,12800000.0
2007-05-31 19:29:00,89.606,89.613,89.601,89.601,11200000.0
2007-05-31 19:30:00,89.595,89.595,89.586,89.588,14400000.0
2007-05-31 19:31:00,89.578,89.579,89.557,89.579,11600000.0
2007-05-31 19:32:00,89.589,89.597,89.572,89.572,12800000.0
2007-05-31 19:33:00,89.587,89.594,89.587,89.59,12800000.0
2007-05-31 19:34:00,89.595,89.595,89.581,89.581,12800000.0
2007-05-31 19:35:00,89.6,89.608,89.599,89.6,17600000.0
2007-05-31 19:36:00,89.598,89.598,89.578,89.58,11200000.0
2007-05-31 19:37:00,89.595,89.605,89.594,89.6,11200000.0
2007-05-31 19:38:00,89.588,89.604,89.584,89.602,17600000.0
2007-05-31 19:39:00,89.604,89.621,89.586,89.621,16000000.0
2007-05-31 19:40:00,89.606,89.615,89.6,89.609,14400000.0
2007-05-31 19:41:00,89.636,89.646,89.622,89.622,9600000.0
2007-05-31 19:42:00,89.624,89.632,89.613,89.632,12800000.0
2007-05-31 19:43:00,89.628,89.634,89.608,89.634,11600000.0
2007-05-31 19:44:00,89.622,89.641,89.62,89.63,16000000.0
2007-05-31 19:45:00,89.615,89.627,89.615,89.623,12800000.0
2007-05-31 19:46:00,89.616,89.621,89.609,89.613,11200000.0
2007-05-31 19:47:00,89.614,89.619,89.603,89.603,16000000.0
2007-05-31 19:48:00,89.62,89.632,89.611,89.632,11600000.0
2007-05-31 19:49:00,89.633,89.64,89.619,89.619,12800000.0
2007-05-31 19:50:00,89.614,89.634,89.607,89.615,12800000.0
2007-05-31 19:51:00,89.635,89.636,89.628,89.636,17600000.0
2007-05-31 19:52:00,89.636,89.636,89.618,89.631,11200000.0
2007-05-31 19:53:00,89.63,89.639,89.615,89.639,12800000.0
2007-05-31 19:54:00,89.639,89.642,89.633,89.634,14400000.0
2007-05-31 19:55:00,89.615,89.636,89.607,89.607,17600000.0
2007-05-31 19:56:00,89.601,89.622,89.601,89.614,11200000.0
2007-05-31 19:57:00,89.625,89.631,89.625,89.631,12800000.0
2007-05-31 19:58:00,89.604,89.626,89.604,89.61,14400000.0
2007-05-31 19:59:00,89.631,89.646,89.627,89.646,14400000.0
2007-05-31 20:00:00,89.636,89.64,89.636,89.64,12800000.0
2007-05-31 20:01:00,89.642,89.653,89.636,89.653,11200000.0
2007-05-31 20:02:00,89.656,89.665,89.652,89.656,11200000.0
2007-05-31 20:03:00,89.686,89.686,89.676,89.68,16000000.0
2007-05-31 20:04:00,89.681,89.686,89.669,89.685,12800000.0
2007-05-31 20:05:00,89.688,89.688,89.679,89.685,12800000.0
2007-05-31 20:06:00,89.69,89.693,89.687,89.688,12800000.0
2007-05-31 20:07:00,89.684,89.684,89.678,89.681,17600000.0
2007-05-31 20:08:00,89.681,89.684,89.67,89.674,13200000.0
2007-05-31 20:09:00,89.674,89.679,89.667,89.675,15400000.0
2007-05-31 20:10:00,89.693,89.701,89.69,89.701,18000000.0
2007-05-31 20:11:00,89.696,89.705,89.689,89.696,14400000.0
2007-05-31 20:12:00,89.694,89.706,89.692,89.7,14400000.0
2007-05-31 20:13:00,89.674,89.686,89.669,89.671,11200000.0
2007-05-31 20:14:00,89.693,89.693,89.685,89.689,11200000.0
2007-05-31 20:15:00,89.695,89.695,89.683,89.689,11200000.0
2007-05-31 20:16:00,89.692,89.696,89.681,89.692,13200000.0
2007-05-31 20:17:00,89.671,89.685,89.669,89.675,13200000.0
2007-05-31 20:18:00,89.699,89.703,89.696,89.701,12800000.0
2007-05-31 20:19:00,89.7,89.701,89.694,89.701,11200000.0
2007-05-31 20:20:00,89.715,89.715,89.705,89.71,11200000.0
2007-05-31 20:21:00,89.693,89.693,89.666,89.679,12800000.0
2007-05-31 20:22:00,89.699,89.708,89.699,89.708,11200000.0
2007-05-31 20:23:00,89.703,89.718,89.693,89.693,11200000.0
2007-05-31 20:24:00,89.696,89.7,89.679,89.686,16000000.0
2007-05-31 20:25:00,89.696,89.696,89.669,89.676,12800000.0
2007-05-31 20:26:00,89.703,89.71,89.701,89.71,11200000.0
2007-05-31 20:27:00,89.704,89.704,89.681,89.698,17600000.0
2007-05-31 20:28:00,89.709,89.712,89.703,89.703,17600000.0
2007-05-31 20:29:00,89.707,89.711,89.702,89.702,11200000.0
2007-05-31 20:30:00,89.699,89.706,89.697,89.698,11200000.0
2007-05-31 20:31:00,89.686,89.688,89.683,89.684,14400000.0
2007-05-31 20:32:00,89.69,89.694,89.681,89.681,16000000.0
2007-05-31 20:33:00,89.692,89.692,89.674,89.683,16000000.0
2007-05-31 20:34:00,89.697,89.711,89.69,89.711,16400000.0
2007-05-31 20:35:00,89.698,89.703,89.691,89.691,14400000.0
2007-05-31 20:36:00,89.696,89.708,89.696,89.708,11600000.0
2007-05-31 20:37:00,89.702,89.702,89.692,89.697,17600000.0
2007-05-31 20:38:00,89.701,89.725,89.701,89.725,12800000.0
2007-05-31 20:39:00,89.741,89.75,89.735,89.735,12200000.0
2007-05-31 20:40:00,89.748,89.765,89.748,89.748,12800000.0
2007-05-31 20:41:00,89.726,89.746,89.726,89.742,17600000.0
2007-05-31 20:42:00,89.723,89.723,89.686,89.697,11200000.0
2007-05-31 20:43:00,89.691,89.691,89.658,89.658,11200000.0
2007-05-31 20:44:00,89.647,89.647,89.632,89.632,11200000.0
2007-05-31 20:45:00,89.649,89.654,89.636,89.636,11200000.0
2007-05-31 20:46:00,89.643,89.649,89.643,89.649,12800000.0
2007-05-31 20:47:00,89.645,89.659,89.591,89.636,11200000.0
2007-05-31 20:48:00,89.634,89.657,89.634,89.648,12800000.0
2007-05-31 20:49:00,89.641,89.644,89.631,89.644,12800000.0
2007-05-31 20:50:00,89.646,89.654,89.646,89.651,12800000.0
2007-05-31 20:51:00,89.646,89.664,89.646,89.66,16000000.0
2007-05-31 20:52:00,89.678,89.678,89.668,89.668,11200000.0
2007-05-31 20:53:00,89.662,89.664,89.652,89.664,13200000.0
2007-05-31 20:54:00,89.656,89.664,89.65,89.663,11200000.0
2007-05-31 20:55:00,89.655,89.659,89.648,89.648,12800000.0
2007-05-31 20:56:00,89.662,89.685,89.662,89.675,12800000.0
2007-05-31 20:57:00,89.678,89.68,89.672,89.68,12800000.0
2007-05-31 20:58:00,89.683,89.683,89.671,89.675,17600000.0
2007-05-31 20:59:00,89.658,89.664,89.645,89.647,16000000.0
2007-05-31 21:00:00,89.655,89.656,89.639,89.639,12800000.0
2007-05-31 21:01:00,89.604,89.612,89.598,89.612,12800000.0
2007-05-31 21:02:00,89.633,89.633,89.621,89.626,14400000.0
2007-05-31 21:03:00,89.619,89.619,89.595,89.595,11200000.0
2007-05-31 21:04:00,89.583,89.583,89.569,89.573,11200000.0
2007-05-31 21:05:00,89.568,89.579,89.566,89.579,14400000.0
2007-05-31 21:06:00,89.584,89.588,89.578,89.585,17600000.0
2007-05-31 21:07:00,89.598,89.598,89.589,89.589,12200000.0
2007-05-31 21:08:00,89.595,89.604,89.595,89.598,12800000.0
2007-05-31 21:09:00,89.598,89.606,89.59,89.59,14400000.0
2007-05-31 21:10:00,89.6,89.6,89.579,89.579,9600000.0
2007-05-31 21:11:00,89.582,89.592,89.58,89.584,17600000.0
2007-05-31 21:12:00,89.586,89.586,89.562,89.564,12800000.0
2007-05-31 21:13:00,89.599,89.61,89.599,89.61,12800000.0
2007-05-31 21:14:00,89.625,89.634,89.62,89.634,17600000.0
2007-05-31 21:15:00,89.633,89.638,89.615,89.623,17600000.0
2007-05-31 21:16:00,89.628,89.628,89.605,89.609,12800000.0
2007-05-31 21:17:00,89.636,89.636,89.606,89.61,12800000.0
2007-05-31 21:18:00,89.601,89.605,89.595,89.604,12800000.0
2007-05-31 21:19:00,89.612,89.621,89.612,89.621,11200000.0
2007-05-31 21:20:00,89.626,89.636,89.616,89.636,4800000.0
2007-05-31 21:21:00,89.652,89.652,89.636,89.638,16000000.0
2007-05-31 21:22:00,89.643,89.654,89.643,89.648,12800000.0
2007-05-31 21:23:00,89.62,89.649,89.62,89.649,14400000.0
2007-05-31 21:24:00,89.65,89.659,89.646,89.657,12800000.0
2007-05-31 21:25:00,89.653,89.665,89.636,89.636,12800000.0
2007-05-31 21:26:00,89.646,89.656,89.639,89.65,17600000.0
2007-05-31 21:27:00,89.658,89.664,89.643,89.65,12800000.0
2007-05-31 21:28:00,89.652,89.652,89.639,89.65,4800000.0
2007-05-31 21:29:00,89.638,89.643,89.638,89.643,3200000.0
2007-05-31 21:30:00,89.657,89.663,89.65,89.659,11200000.0
2007-05-31 21:31:00,89.669,89.67,89.663,89.663,8000000.0
2007-05-31 21:32:00,89.659,89.672,89.641,89.641,13800000.0
2007-05-31 21:33:00,89.664,89.666,89.654,89.658,12800000.0
2007-05-31 21:34:00,89.658,89.664,89.643,89.664,12800000.0
2007-05-31 21:35:00,89.667,89.667,89.652,89.658,8000000.0
2007-05-31 21:36:00,89.653,89.659,89.651,89.653,17600000.0
2007-05-31 21:37:00,89.634,89.638,89.628,89.628,12800000.0
2007-05-31 21:38:00,89.653,89.656,89.633,89.635,12800000.0
2007-05-31 21:39:00,89.645,89.654,89.645,89.645,16000000.0
2007-05-31 21:40:00,89.656,89.656,89.637,89.637,12800000.0
2007-05-31 21:41:00,89.626,89.654,89.623,89.636,11200000.0
2007-05-31 21:42:00,89.646,89.646,89.633,89.633,12800000.0
2007-05-31 21:43:00,89.618,89.619,89.595,89.606,17600000.0
2007-05-31 21:44:00,89.61,89.656,89.607,89.656,8000000.0
2007-05-31 21:45:00,89.677,89.678,89.66,89.671,12800000.0
2007-05-31 21:46:00,89.633,89.637,89.614,89.623,12800000.0
2007-05-31 21:47:00,89.623,89.625,89.621,89.624,11200000.0
2007-05-31 21:48:00,89.626,89.634,89.618,89.634,17600000.0
2007-05-31 21:49:00,89.629,89.629,89.529,89.611,11200000.0
2007-05-31 21:50:00,89.613,89.617,89.612,89.617,11200000.0
2007-05-31 21:51:00,89.624,89.624,89.606,89.611,11200000.0
2007-05-31 21:52:00,89.617,89.622,89.611,89.615,11200000.0
2007-05-31 21:53:00,89.613,89.615,89.604,89.604,12800000.0
2007-05-31 21:54:00,89.602,89.611,89.598,89.6,14400000.0
2007-05-31 21:55:00,89.599,89.606,89.589,89.602,15400000.0
2007-05-31 21:56:00,89.61,89.639,89.61,89.639,12800000.0
2007-05-31 21:57:00,89.586,89.596,89.44,89.596,12800000.0
2007-05-31 21:58:00,89.634,89.638,89.62,89.638,11200000.0
2007-05-31 21:59:00,89.649,89.649,89.644,89.648,8000000.0
2007-05-31 22:00:00,89.646,89.65,89.637,89.646,12800000.0
2007-05-31 22:01:00,89.662,89.697,89.587,89.587,12800000.0
2007-05-31 22:02:00,89.66,89.671,89.66,89.666,12800000.0
2007-05-31 22:03:00,89.622,89.622,89.432,89.493,12800000.0
2007-05-31 22:04:00,89.67,89.686,89.624,89.624,11200000.0
2007-05-31 22:05:00,89.671,89.683,89.671,89.682,11200000.0
2007-05-31 22:06:00,89.68,89.684,89.668,89.674,17600000.0
2007-05-31 22:07:00,89.683,89.685,89.673,89.685,12200000.0
2007-05-31 22:08:00,89.646,89.646,89.628,89.634,11200000.0
2007-05-31 22:09:00,89.618,89.629,89.618,89.619,11200000.0
2007-05-31 22:10:00,89.616,89.629,89.616,89.624,17600000.0
2007-05-31 22:11:00,89.631,89.631,89.625,89.629,17600000.0
2007-05-31 22:12:00,89.615,89.622,89.614,89.614,9600000.0
2007-05-31 22:13:00,89.615,89.618,89.605,89.616,17600000.0
2007-05-31 22:14:00,89.62,89.625,89.617,89.617,16000000.0
2007-05-31 22:15:00,89.622,89.624,89.619,89.62,11200000.0
2007-05-31 22:16:00,89.617,89.628,89.617,89.622,11200000.0
2007-05-31 22:17:00,89.6,89.6,89.584,89.589,11200000.0
2007-05-31 22:18:00,89.603,89.606,89.597,89.606,12800000.0
2007-05-31 22:19:00,89.612,89.618,89.608,89.618,14400000.0
2007-05-31 22:20:00,89.626,89.626,89.596,89.598,11200000.0
2007-05-31 22:21:00,89.601,89.601,89.593,89.595,16000000.0
2007-05-31 22:22:00,89.596,89.613,89.596,89.613,11200000.0
2007-05-31 22:23:00,89.598,89.599,89.589,89.592,12800000.0
2007-05-31 22:24:00,89.615,89.624,89.615,89.624,3200000.0
2007-05-31 22:25:00,89.636,89.636,89.616,89.635,12800000.0
2007-05-31 22:26:00,89.624,89.635,89.61,89.61,9000000.0
2007-05-31 22:27:00,89.64,89.643,89.632,89.632,12800000.0
2007-05-31 22:28:00,89.643,89.645,89.633,89.633,17600000.0
2007-05-31 22:29:00,89.631,89.638,89.631,89.636,8000000.0
2007-05-31 22:30:00,89.626,89.658,89.61,89.61,11200000.0
2007-05-31 22:31:00,89.635,89.636,89.624,89.624,11200000.0
2007-05-31 22:32:00,89.622,89.622,89.611,89.613,12800000.0
2007-05-31 22:33:00,89.622,89.632,89.618,89.63,12800000.0
2007-05-31 22:34:00,89.609,89.609,89.407,89.407,12800000.0
2007-05-31 22:35:00,89.614,89.62,89.607,89.62,12800000.0
2007-05-31 22:36:00,89.605,89.615,89.605,89.607,12800000.0
2007-05-31 22:37:00,89.592,89.612,89.592,89.602,8000000.0
2007-05-31 22:38:00,89.615,89.615,89.601,89.608,12800000.0
2007-05-31 22:39:00,89.591,89.595,89.577,89.577,11200000.0
2007-05-31 22:40:00,89.604,89.638,89.583,89.583,16000000.0
2007-05-31 22:41:00,89.597,89.597,89.576,89.587,8000000.0
2007-05-31 22:42:00,89.615,89.618,89.615,89.616,11200000.0
2007-05-31 22:43:00,89.627,89.646,89.579,89.639,16000000.0
2007-05-31 22:44:00,89.622,89.627,89.607,89.621,16000000.0
2007-05-31 22:45:00,89.603,89.618,89.538,89.618,14400000.0
2007-05-31 22:46:00,89.616,89.623,89.612,89.621,12800000.0
2007-05-31 22:47:00,89.62,89.629,89.62,89.625,12800000.0
2007-05-31 22:48:00,89.616,89.628,89.616,89.617,12800000.0
2007-05-31 22:49:00,89.621,89.621,89.592,89.614,12800000.0
2007-05-31 22:50:00,89.622,89.634,89.622,89.628,17600000.0
2007-05-31 22:51:00,89.618,89.621,89.602,89.621,11200000.0
2007-05-31 22:52:00,89.617,89.617,89.592,89.592,14400000.0
2007-05-31 22:53:00,89.613,89.643,89.613,89.643,11200000.0
2007-05-31 22:54:00,89.579,89.579,89.442,89.495,11200000.0
2007-05-31 22:55:00,89.625,89.631,89.621,89.63,8000000.0
2007-05-31 22:56:00,89.49,89.583,89.427,89.583,12800000.0
2007-05-31 22:57:00,89.632,89.638,89.621,89.638,14400000.0
2007-05-31 22:58:00,89.626,89.626,89.608,89.608,14400000.0
2007-05-31 22:59:00,89.612,89.622,89.61,89.61,10600000.0
2007-05-31 23:00:00,89.615,89.618,89.608,89.612,12800000.0
2007-05-31 23:01:00,89.607,89.608,89.599,89.599,7400000.0
2007-05-31 23:02:00,89.615,89.615,89.595,89.602,9000000.0
2007-05-31 23:03:00,89.613,89.615,89.603,89.615,17600000.0
2007-05-31 23:04:00,89.606,89.607,89.589,89.607,11200000.0
2007-05-31 23:05:00,89.605,89.605,89.587,89.587,12800000.0
2007-05-31 23:06:00,89.585,89.585,89.567,89.575,8000000.0
2007-05-31 23:07:00,89.579,89.579,89.568,89.574,11200000.0
2007-05-31 23:08:00,89.578,89.578,89.484,89.568,14400000.0
2007-05-31 23:09:00,89.568,89.575,89.568,89.569,11200000.0
2007-05-31 23:10:00,89.571,89.573,89.56,89.56,11200000.0
2007-05-31 23:11:00,89.579,89.584,89.572,89.584,12800000.0
2007-05-31 23:12:00,89.576,89.576,89.55,89.554,14400000.0
2007-05-31 23:13:00,89.56,89.576,89.56,89.576,14400000.0
2007-05-31 23:14:00,89.575,89.581,89.573,89.581,12800000.0
2007-05-31 23:15:00,89.569,89.579,89.569,89.579,9600000.0
2007-05-31 23:16:00,89.58,89.58,89.573,89.577,12800000.0
2007-05-31 23:17:00,89.582,89.584,89.558,89.558,12800000.0
2007-05-31 23:18:00,89.576,89.577,89.562,89.573,11200000.0
2007-05-31 23:19:00,89.573,89.575,89.569,89.571,11200000.0
2007-05-31 23:20:00,89.569,89.579,89.558,89.568,12800000.0
2007-05-31 23:21:00,89.568,89.583,89.568,89.583,11200000.0
2007-05-31 23:22:00,89.576,89.578,89.567,89.574,12800000.0
2007-05-31 23:23:00,89.58,89.586,89.576,89.586,12800000.0
2007-05-31 23:24:00,89.579,89.579,89.572,89.572,12800000.0
2007-05-31 23:25:00,89.575,89.576,89.557,89.576,12800000.0
2007-05-31 23:26:00,89.572,89.58,89.566,89.58,16000000.0
2007-05-31 23:27:00,89.578,89.597,89.578,89.595,8000000.0
2007-05-31 23:28:00,89.6,89.603,89.581,89.603,12800000.0
2007-05-31 23:29:00,89.593,89.609,89.589,89.601,11200000.0
2007-05-31 23:30:00,89.603,89.603,89.594,89.595,12800000.0
2007-05-31 23:31:00,89.594,89.594,89.582,89.585,11200000.0
2007-05-31 23:32:00,89.603,89.605,89.596,89.601,9600000.0
2007-05-31 23:33:00,89.606,89.606,89.597,89.603,14400000.0
2007-05-31 23:34:00,89.598,89.603,89.594,89.598,14400000.0
2007-05-31 23:35:00,89.594,89.6,89.593,89.597,12800000.0
2007-05-31 23:36:00,89.586,89.6,89.586,89.592,12800000.0
2007-05-31 23:37:00,89.6,89.607,89.591,89.603,16000000.0
2007-05-31 23:38:00,89.61,89.615,89.606,89.615,11200000.0
2007-05-31 23:39:00,89.611,89.611,89.519,89.606,11200000.0
2007-05-31 23:40:00,89.595,89.608,89.58,89.595,12800000.0
2007-05-31 23:41:00,89.599,89.606,89.588,89.606,13200000.0
2007-05-31 23:42:00,89.604,89.606,89.595,89.606,14400000.0
2007-05-31 23:43:00,89.602,89.609,89.602,89.608,11200000.0
2007-05-31 23:44:00,89.615,89.615,89.608,89.611,12800000.0
2007-05-31 23:45:00,89.606,89.614,89.606,89.613,11200000.0
2007-05-31 23:46:00,89.608,89.622,89.608,89.62,11200000.0
2007-05-31 23:47:00,89.62,89.624,89.604,89.62,11200000.0
2007-05-31 23:48:00,89.617,89.627,89.614,89.627,12800000.0
2007-05-31 23:49:00,89.627,89.627,89.618,89.622,14400000.0
2007-05-31 23:50:00,89.604,89.604,89.593,89.6,11200000.0
2007-05-31 23:51:00,89.647,89.647,89.614,89.614,11200000.0
2007-05-31 23:52:00,89.624,89.641,89.624,89.635,14400000.0
2007-05-31 23:53:00,89.636,89.64,89.631,89.636,14400000.0
2007-05-31 23:54:00,89.636,89.636,89.628,89.628,11200000.0
2007-05-31 23:55:00,89.624,89.624,89.613,89.613,12800000.0
2007-05-31 23:56:00,89.614,89.627,89.614,89.627,12800000.0
2007-05-31 23:57:00,89.605,89.615,89.6,89.61,17600000.0
2007-05-31 23:58:00,89.61,89.61,89.599,89.608,11200000.0
2007-05-31 23:59:00,89.617,89.623,89.597,89.608,14400000.0
2007-06-01 00:00:00,89.602,89.607,89.602,89.602,12800000.0
2007-06-01 00:01:00,89.598,89.609,89.597,89.609,15400000.0
2007-06-01 00:02:00,89.609,89.635,89.607,89.635,12800000.0
2007-06-01 00:03:00,89.642,89.658,89.642,89.653,12800000.0
2007-06-01 00:04:00,89.666,89.666,89.644,89.644,14400000.0
2007-06-01 00:05:00,89.659,89.681,89.659,89.681,13800000.0
2007-06-01 00:06:00,89.676,89.679,89.67,89.67,9600000.0
2007-06-01 00:07:00,89.663,89.663,89.646,89.658,14400000.0
2007-06-01 00:08:00,89.65,89.65,89.642,89.642,4800000.0
2007-06-01 00:09:00,89.645,89.649,89.634,89.634,11200000.0
2007-06-01 00:10:00,89.64,89.64,89.634,89.635,15400000.0
2007-06-01 00:11:00,89.647,89.67,89.647,89.67,11200000.0
2007-06-01 00:12:00,89.671,89.675,89.665,89.675,11200000.0
2007-06-01 00:13:00,89.678,89.692,89.678,89.692,11200000.0
2007-06-01 00:14:00,89.689,89.692,89.681,89.681,11200000.0
2007-06-01 00:15:00,89.682,89.682,89.658,89.668,12800000.0
2007-06-01 00:16:00,89.674,89.681,89.66,89.681,11200000.0
2007-06-01 00:17:00,89.698,89.713,89.698,89.705,12800000.0
2007-06-01 00:18:00,89.705,89.719,89.705,89.719,11200000.0
2007-06-01 00:19:00,89.723,89.73,89.723,89.73,12800000.0
2007-06-01 00:20:00,89.739,89.739,89.658,89.717,14400000.0
2007-06-01 00:21:00,89.722,89.722,89.703,89.703,9600000.0
2007-06-01 00:22:00,89.684,89.688,89.682,89.687,17600000.0
2007-06-01 00:23:00,89.69,89.7,89.686,89.7,11200000.0
2007-06-01 00:24:00,89.699,89.704,89.684,89.699,17600000.0
2007-06-01 00:25:00,89.68,89.693,89.673,89.683,11200000.0
2007-06-01 00:26:00,89.671,89.68,89.671,89.673,11200000.0
2007-06-01 00:27:00,89.67,89.676,89.67,89.674,8000000.0
2007-06-01 00:28:00,89.678,89.679,89.664,89.664,12800000.0
2007-06-01 00:29:00,89.665,89.695,89.62,89.695,17600000.0
2007-06-01 00:30:00,89.685,89.724,89.682,89.682,12800000.0
2007-06-01 00:31:00,89.689,89.689,89.683,89.685,11200000.0
2007-06-01 00:32:00,89.697,89.698,89.688,89.688,14400000.0
2007-06-01 00:33:00,89.68,89.698,89.68,89.688,16000000.0
2007-06-01 00:34:00,89.697,89.704,89.689,89.689,17600000.0
2007-06-01 00:35:00,89.702,89.705,89.698,89.705,11200000.0
2007-06-01 00:36:00,89.724,89.731,89.724,89.726,9600000.0
2007-06-01 00:37:00,89.714,89.714,89.708,89.713,11200000.0
2007-06-01 00:38:00,89.688,89.697,89.683,89.692,14400000.0
2007-06-01 00:39:00,89.71,89.711,89.698,89.709,12800000.0
2007-06-01 00:40:00,89.699,89.706,89.697,89.7,12800000.0
2007-06-01 00:41:00,89.705,89.707,89.695,89.707,12800000.0
2007-06-01 00:42:00,89.7,89.709,89.69,89.701,10600000.0
2007-06-01 00:43:00,89.695,89.711,89.694,89.705,13800000.0
2007-06-01 00:44:00,89.687,89.694,89.676,89.69,17600000.0
2007-06-01 00:45:00,89.704,89.724,89.702,89.724,11200000.0
2007-06-01 00:46:00,89.71,89.723,89.702,89.714,16000000.0
2007-06-01 00:47:00,89.716,89.737,89.71,89.71,17600000.0
2007-06-01 00:48:00,89.727,89.727,89.714,89.714,11200000.0
2007-06-01 00:49:00,89.725,89.731,89.721,89.728,16000000.0
2007-06-01 00:50:00,89.699,89.717,89.699,89.71,11200000.0
2007-06-01 00:51:00,89.712,89.72,89.698,89.711,11200000.0
2007-06-01 00:52:00,89.712,89.719,89.707,89.712,14400000.0
2007-06-01 00:53:00,89.723,89.729,89.718,89.722,16000000.0
2007-06-01 00:54:00,89.726,89.731,89.723,89.731,16000000.0
2007-06-01 00:55:00,89.734,89.737,89.732,89.735,11200000.0
2007-06-01 00:56:00,89.745,89.754,89.744,89.752,14400000.0
2007-06-01 00:57:00,89.75,89.751,89.742,89.749,16000000.0
2007-06-01 00:58:00,89.723,89.725,89.708,89.723,11200000.0
2007-06-01 00:59:00,89.651,89.76,89.651,89.743,11200000.0
2007-06-01 01:00:00,89.744,89.754,89.743,89.754,11200000.0
2007-06-01 01:01:00,89.754,89.754,89.733,89.747,8000000.0
2007-06-01 01:02:00,89.731,89.734,89.72,89.73,11200000.0
2007-06-01 01:03:00,89.751,89.753,89.743,89.749,16000000.0
2007-06-01 01:04:00,89.749,89.756,89.749,89.756,11200000.0
2007-06-01 01:05:00,89.763,89.766,89.674,89.674,11200000.0
2007-06-01 01:06:00,89.751,89.754,89.744,89.747,11200000.0
2007-06-01 01:07:00,89.747,89.766,89.695,89.766,11200000.0
2007-06-01 01:08:00,89.776,89.791,89.77,89.791,11200000.0
2007-06-01 01:09:00,89.778,89.778,89.759,89.759,11200000.0
2007-06-01 01:10:00,89.763,89.763,89.747,89.751,17600000.0
2007-06-01 01:11:00,89.754,89.764,89.754,89.76,14400000.0
2007-06-01 01:12:00,89.751,89.766,89.738,89.738,12800000.0
2007-06-01 01:13:00,89.75,89.756,89.748,89.748,12200000.0
2007-06-01 01:14:00,89.746,89.756,89.746,89.756,11200000.0
2007-06-01 01:15:00,89.755,89.755,89.743,89.743,9600000.0
2007-06-01 01:16:00,89.748,89.748,89.733,89.733,11200000.0
2007-06-01 01:17:00,89.717,89.73,89.717,89.73,12800000.0
2007-06-01 01:18:00,89.735,89.736,89.721,89.736,11200000.0
2007-06-01 01:19:00,89.735,89.743,89.72,89.72,12800000.0
2007-06-01 01:20:00,89.705,89.719,89.703,89.704,16000000.0
2007-06-01 01:21:00,89.702,89.719,89.702,89.719,12800000.0
2007-06-01 01:22:00,89.721,89.727,89.709,89.723,12800000.0
2007-06-01 01:23:00,89.713,89.713,89.701,89.71,12200000.0
2007-06-01 01:24:00,89.706,89.706,89.69,89.69,12800000.0
2007-06-01 01:25:00,89.698,89.717,89.697,89.717,14400000.0
2007-06-01 01:26:00,89.72,89.72,89.704,89.709,11200000.0
2007-06-01 01:27:00,89.707,89.707,89.693,89.693,11200000.0
2007-06-01 01:28:00,89.707,89.725,89.704,89.716,17600000.0
2007-06-01 01:29:00,89.725,89.732,89.722,89.722,11200000.0
2007-06-01 01:30:00,89.729,89.735,89.719,89.719,11200000.0
2007-06-01 01:31:00,89.724,89.735,89.712,89.712,14400000.0
2007-06-01 01:32:00,89.725,89.725,89.717,89.718,9600000.0
2007-06-01 01:33:00,89.723,89.729,89.716,89.729,9600000.0
2007-06-01 01:34:00,89.727,89.736,89.695,89.695,17600000.0
2007-06-01 01:35:00,89.708,89.721,89.623,89.681,11200000.0
2007-06-01 01:36:00,89.692,89.692,89.677,89.677,12800000.0
2007-06-01 01:37:00,89.684,89.69,89.684,89.69,3200000.0
2007-06-01 01:38:00,89.701,89.716,89.701,89.713,17600000.0
2007-06-01 01:39:00,89.709,89.709,89.705,89.705,7400000.0
2007-06-01 01:40:00,89.736,89.736,89.72,89.72,12800000.0
2007-06-01 01:41:00,89.726,89.736,89.721,89.736,12800000.0
2007-06-01 01:42:00,89.744,89.744,89.724,89.724,11200000.0
2007-06-01 01:43:00,89.744,89.744,89.669,89.727,9600000.0
2007-06-01 01:44:00,89.742,89.742,89.729,89.734,11200000.0
2007-06-01 01:45:00,89.741,89.763,89.741,89.763,11200000.0
2007-06-01 01:46:00,89.739,89.741,89.73,89.738,11200000.0
2007-06-01 01:47:00,89.736,89.742,89.734,89.738,11200000.0
2007-06-01 01:48:00,89.762,89.769,89.75,89.766,12800000.0
2007-06-01 01:49:00,89.762,89.771,89.761,89.769,9600000.0
2007-06-01 01:50:00,89.798,89.825,89.795,89.825,16000000.0
2007-06-01 01:51:00,89.824,89.824,89.807,89.815,17600000.0
2007-06-01 01:52:00,89.804,89.809,89.8,89.803,12800000.0
2007-06-01 01:53:00,89.795,89.799,89.785,89.785,12800000.0
2007-06-01 01:54:00,89.783,89.788,89.78,89.788,12800000.0
2007-06-01 01:55:00,89.772,89.772,89.755,89.76,12800000.0
2007-06-01 01:56:00,89.756,89.756,89.734,89.74,15400000.0
2007-06-01 01:57:00,89.739,89.751,89.739,89.751,12800000.0
2007-06-01 01:58:00,89.749,89.749,89.724,89.741,17600000.0
2007-06-01 01:59:00,89.739,89.739,89.721,89.726,11200000.0
2007-06-01 02:00:00,89.718,89.74,89.718,89.733,9600000.0
2007-06-01 02:01:00,89.757,89.759,89.744,89.759,11200000.0
2007-06-01 02:02:00,89.768,89.775,89.768,89.768,11200000.0
2007-06-01 02:03:00,89.77,89.799,89.77,89.797,12800000.0
2007-06-01 02:04:00,89.795,89.813,89.795,89.813,12800000.0
2007-06-01 02:05:00,89.807,89.807,89.801,89.802,12800000.0
2007-06-01 02:06:00,89.794,89.796,89.786,89.788,14400000.0
2007-06-01 02:07:00,89.784,89.794,89.784,89.793,20800000.0
2007-06-01 02:08:00,89.791,89.793,89.783,89.783,11200000.0
2007-06-01 02:09:00,89.76,89.773,89.76,89.773,14400000.0
2007-06-01 02:10:00,89.774,89.783,89.774,89.781,16000000.0
2007-06-01 02:11:00,89.772,89.786,89.765,89.785,12800000.0
2007-06-01 02:12:00,89.783,89.786,89.777,89.777,14800000.0
2007-06-01 02:13:00,89.773,89.773,89.756,89.756,16000000.0
2007-06-01 02:14:00,89.756,89.759,89.749,89.751,16000000.0
2007-06-01 02:15:00,89.753,89.758,89.752,89.754,12800000.0
2007-06-01 02:16:00,89.753,89.753,89.744,89.746,11200000.0
2007-06-01 02:17:00,89.74,89.747,89.74,89.743,11200000.0
2007-06-01 02:18:00,89.743,89.743,89.737,89.737,9600000.0
2007-06-01 02:19:00,89.742,89.742,89.727,89.741,11200000.0
2007-06-01 02:20:00,89.738,89.743,89.735,89.743,14400000.0
2007-06-01 02:21:00,89.727,89.738,89.708,89.738,17600000.0
2007-06-01 02:22:00,89.751,89.76,89.749,89.749,14400000.0
2007-06-01 02:23:00,89.741,89.758,89.741,89.753,11200000.0
2007-06-01 02:24:00,89.754,89.754,89.725,89.728,14400000.0
2007-06-01 02:25:00,89.731,89.731,89.703,89.719,23400000.0
2007-06-01 02:26:00,89.716,89.716,89.707,89.709,6400000.0
2007-06-01 02:27:00,89.719,89.722,89.715,89.717,12800000.0
2007-06-01 02:28:00,89.718,89.722,89.71,89.71,11200000.0
2007-06-01 02:29:00,89.704,89.735,89.704,89.735,11200000.0
2007-06-01 02:30:00,89.737,89.737,89.716,89.73,17600000.0
2007-06-01 02:31:00,89.73,89.73,89.719,89.719,17600000.0
2007-06-01 02:32:00,89.713,89.721,89.713,89.72,12200000.0
2007-06-01 02:33:00,89.74,89.766,89.74,89.766,11200000.0
2007-06-01 02:34:00,89.756,89.762,89.743,89.762,12800000.0
2007-06-01 02:35:00,89.76,89.777,89.753,89.777,12800000.0
2007-06-01 02:36:00,89.776,89.777,89.77,89.777,11200000.0
2007-06-01 02:37:00,89.776,89.793,89.77,89.793,12800000.0
2007-06-01 02:38:00,89.789,89.797,89.788,89.79,12800000.0
2007-06-01 02:39:00,89.771,89.771,89.753,89.756,11200000.0
2007-06-01 02:40:00,89.784,89.784,89.751,89.767,16000000.0
2007-06-01 02:41:00,89.817,89.83,89.817,89.83,12800000.0
2007-06-01 02:42:00,89.813,89.82,89.806,89.815,11200000.0
2007-06-01 02:43:00,89.813,89.817,89.805,89.805,25600000.0
2007-06-01 02:44:00,89.806,89.824,89.806,89.813,12800000.0
2007-06-01 02:45:00,89.81,89.817,89.81,89.815,16000000.0
2007-06-01 02:46:00,89.817,89.817,89.806,89.809,8000000.0
2007-06-01 02:47:00,89.806,89.821,89.806,89.814,16000000.0
2007-06-01 02:48:00,89.823,89.83,89.823,89.83,11200000.0
2007-06-01 02:49:00,89.821,89.83,89.815,89.83,16000000.0
2007-06-01 02:50:00,89.832,89.833,89.823,89.833,18000000.0
2007-06-01 02:51:00,89.826,89.835,89.823,89.835,16000000.0
2007-06-01 02:52:00,89.839,89.843,89.824,89.843,12800000.0
2007-06-01 02:53:00,89.853,89.853,89.78,89.846,12800000.0
2007-06-01 02:54:00,89.842,89.842,89.816,89.84,11200000.0
2007-06-01 02:55:00,89.825,89.848,89.825,89.848,12800000.0
2007-06-01 02:56:00,89.847,89.849,89.84,89.84,11200000.0
2007-06-01 02:57:00,89.846,89.858,89.846,89.858,8000000.0
2007-06-01 02:58:00,89.881,89.888,89.878,89.88,14400000.0
2007-06-01 02:59:00,89.879,89.879,89.86,89.872,16000000.0
2007-06-01 03:00:00,89.89,89.897,89.887,89.897,11200000.0
2007-06-01 03:01:00,89.894,89.894,89.876,89.881,12800000.0
2007-06-01 03:02:00,89.881,89.892,89.881,89.881,12800000.0
2007-06-01 03:03:00,89.882,89.894,89.882,89.894,12800000.0
2007-06-01 03:04:00,89.874,89.874,89.853,89.853,12800000.0
2007-06-01 03:05:00,89.866,89.873,89.861,89.861,17600000.0
2007-06-01 03:06:00,89.851,89.862,89.851,89.852,11200000.0
2007-06-01 03:07:00,89.838,89.857,89.838,89.848,11200000.0
2007-06-01 03:08:00,89.864,89.873,89.853,89.871,11200000.0
2007-06-01 03:09:00,89.866,89.866,89.841,89.841,12800000.0
2007-06-01 03:10:00,89.821,89.827,89.817,89.818,11200000.0
2007-06-01 03:11:00,89.805,89.82,89.805,89.805,12800000.0
2007-06-01 03:12:00,89.804,89.818,89.798,89.812,12800000.0
2007-06-01 03:13:00,89.838,89.853,89.838,89.846,14400000.0
2007-06-01 03:14:00,89.84,89.849,89.823,89.826,12800000.0
2007-06-01 03:15:00,89.861,89.87,89.834,89.867,17600000.0
2007-06-01 03:16:00,89.871,89.871,89.855,89.855,16000000.0
2007-06-01 03:17:00,89.847,89.854,89.839,89.839,12800000.0
2007-06-01 03:18:00,89.853,89.853,89.828,89.828,16000000.0
2007-06-01 03:19:00,89.829,89.854,89.829,89.854,15400000.0
2007-06-01 03:20:00,89.819,89.845,89.819,89.827,17600000.0
2007-06-01 03:21:00,89.861,89.869,89.861,89.861,12800000.0
2007-06-01 03:22:00,89.85,89.85,89.845,89.845,12800000.0
2007-06-01 03:23:00,89.854,89.873,89.85,89.873,12800000.0
2007-06-01 03:24:00,89.85,89.875,89.85,89.862,12800000.0
2007-06-01 03:25:00,89.882,89.887,89.88,89.884,19200000.0
2007-06-01 03:26:00,89.88,89.886,89.879,89.88,12800000.0
2007-06-01 03:27:00,89.901,89.902,89.89,89.891,12800000.0
2007-06-01 03:28:00,89.897,89.897,89.881,89.891,12800000.0
2007-06-01 03:29:00,89.888,89.894,89.87,89.881,11200000.0
2007-06-01 03:30:00,89.907,89.913,89.904,89.91,16000000.0
2007-06-01 03:31:00,89.886,89.89,89.883,89.884,32000000.0
2007-06-01 03:32:00,89.902,89.912,89.891,89.9,11200000.0
2007-06-01 03:33:00,89.915,89.924,89.915,89.924,12800000.0
2007-06-01 03:34:00,89.923,89.93,89.92,89.93,11200000.0
2007-06-01 03:35:00,89.928,89.928,89.907,89.916,14400000.0
2007-06-01 03:36:00,89.921,89.928,89.921,89.924,12800000.0
2007-06-01 03:38:00,89.928,89.928,89.918,89.928,12800000.0
2007-06-01 03:40:00,89.93,89.94,89.93,89.933,12800000.0
2007-06-01 03:41:00,89.949,89.962,89.949,89.96,9600000.0
2007-06-01 03:42:00,89.949,89.981,89.946,89.981,8000000.0
2007-06-01 03:43:00,89.969,89.969,89.955,89.957,14400000.0
2007-06-01 03:44:00,89.972,89.972,89.954,89.97,14400000.0
2007-06-01 03:45:00,89.941,89.962,89.94,89.947,14400000.0
2007-06-01 03:46:00,89.978,89.988,89.978,89.984,11200000.0
2007-06-01 03:47:00,89.969,89.969,89.954,89.954,12800000.0
2007-06-01 03:48:00,89.978,89.981,89.974,89.977,12800000.0
2007-06-01 03:49:00,89.973,89.973,89.963,89.967,12200000.0
2007-06-01 03:50:00,89.966,89.972,89.955,89.968,11200000.0
2007-06-01 03:51:00,89.976,89.976,89.954,89.966,12800000.0
2007-06-01 03:52:00,89.96,89.96,89.957,89.959,8000000.0
2007-06-01 03:53:00,89.967,89.972,89.964,89.97,11200000.0
2007-06-01 03:54:00,89.958,89.973,89.955,89.97,10600000.0
2007-06-01 03:55:00,89.982,89.994,89.971,89.971,11200000.0
2007-06-01 03:56:00,89.981,89.995,89.978,89.995,11200000.0
2007-06-01 03:57:00,89.984,89.992,89.955,89.992,11200000.0
2007-06-01 03:58:00,89.997,89.997,89.981,89.99,12800000.0
2007-06-01 03:59:00,90.005,90.012,89.996,90.001,17600000.0
2007-06-01 04:00:00,89.984,89.997,89.973,89.997,14400000.0
2007-06-01 04:01:00,89.998,89.999,89.978,89.999,11200000.0
2007-06-01 04:02:00,89.986,89.996,89.984,89.994,16000000.0
2007-06-01 04:03:00,89.974,89.99,89.901,89.901,11200000.0
2007-06-01 04:04:00,90.006,90.021,90.006,90.021,14400000.0
2007-06-01 04:05:00,90.023,90.023,89.991,90.018,14400000.0
2007-06-01 04:06:00,90.019,90.021,90.004,90.004,9600000.0
2007-06-01 04:07:00,89.996,89.996,89.973,89.977,12800000.0
2007-06-01 04:08:00,89.955,89.974,89.945,89.967,12800000.0
2007-06-01 04:09:00,89.969,89.978,89.969,89.978,11200000.0
2007-06-01 04:10:00,89.963,89.975,89.945,89.971,14400000.0
2007-06-01 04:11:00,89.981,89.989,89.974,89.975,12800000.0
2007-06-01 04:12:00,89.955,89.977,89.955,89.969,12800000.0
2007-06-01 04:13:00,89.97,89.977,89.968,89.97,17600000.0
2007-06-01 04:14:00,89.973,89.973,89.956,89.963,11200000.0
2007-06-01 04:15:00,89.968,89.973,89.968,89.97,16000000.0
2007-06-01 04:16:00,89.967,89.97,89.955,89.955,7800000.0
2007-06-01 04:17:00,89.933,89.958,89.922,89.958,17600000.0
2007-06-01 04:18:00,89.96,89.96,89.951,89.951,12800000.0
2007-06-01 04:19:00,89.94,89.954,89.932,89.954,35200000.0
2007-06-01 04:20:00,89.937,89.941,89.933,89.936,11200000.0
2007-06-01 04:21:00,89.927,89.95,89.927,89.944,11200000.0
2007-06-01 04:22:00,89.949,89.964,89.949,89.955,12800000.0
2007-06-01 04:23:00,89.936,89.948,89.936,89.948,12800000.0
2007-06-01 04:24:00,89.913,89.931,89.905,89.928,16000000.0
2007-06-01 04:25:00,89.938,89.949,89.938,89.949,16000000.0
2007-06-01 04:26:00,89.941,89.943,89.933,89.935,12800000.0
2007-06-01 04:27:00,89.949,89.951,89.936,89.946,17600000.0
2007-06-01 04:28:00,89.957,89.958,89.946,89.954,12800000.0
2007-06-01 04:29:00,89.935,89.95,89.934,89.95,14400000.0
2007-06-01 04:30:00,89.941,89.952,89.886,89.944,11200000.0
2007-06-01 04:31:00,89.956,89.961,89.947,89.947,12800000.0
2007-06-01 04:32:00,89.939,89.939,89.927,89.927,17600000.0
2007-06-01 04:33:00,89.954,89.954,89.937,89.937,12800000.0
2007-06-01 04:34:00,89.939,89.945,89.935,89.936,14400000.0
2007-06-01 04:35:00,89.949,89.963,89.948,89.959,11600000.0
2007-06-01 04:36:00,89.94,89.953,89.935,89.949,17600000.0
2007-06-01 04:37:00,89.956,89.966,89.956,89.966,13200000.0
2007-06-01 04:38:00,89.971,89.982,89.966,89.966,16000000.0
2007-06-01 04:39:00,89.981,89.981,89.965,89.973,13800000.0
2007-06-01 04:40:00,89.966,89.981,89.966,89.981,12800000.0
2007-06-01 04:41:00,89.989,89.994,89.984,89.986,11200000.0
2007-06-01 04:42:00,89.955,89.971,89.955,89.96,11200000.0
2007-06-01 04:43:00,89.987,89.991,89.985,89.988,12800000.0
2007-06-01 04:44:00,89.986,89.986,89.969,89.977,12800000.0
2007-06-01 04:45:00,89.984,89.985,89.96,89.973,11200000.0
2007-06-01 04:46:00,89.967,89.971,89.965,89.967,12200000.0
2007-06-01 04:47:00,89.971,89.971,89.952,89.969,16000000.0
2007-06-01 04:48:00,89.978,89.978,89.971,89.976,11200000.0
2007-06-01 04:49:00,89.975,89.985,89.971,89.985,12800000.0
2007-06-01 04:50:00,89.975,89.977,89.957,89.972,17000000.0
2007-06-01 04:51:00,89.964,89.977,89.964,89.972,16000000.0
2007-06-01 04:52:00,89.965,89.968,89.963,89.965,12800000.0
2007-06-01 04:54:00,89.996,90.0,89.988,89.988,33600000.0
2007-06-01 04:55:00,89.992,89.992,89.976,89.981,11200000.0
2007-06-01 04:56:00,89.969,89.981,89.962,89.97,16000000.0
2007-06-01 04:57:00,89.954,89.975,89.948,89.964,17600000.0
2007-06-01 04:58:00,89.956,89.975,89.955,89.962,14400000.0
2007-06-01 04:59:00,90.002,90.009,89.992,90.009,17600000.0
2007-06-01 05:00:00,89.981,89.992,89.978,89.98,17600000.0
2007-06-01 05:01:00,90.0,90.0,89.992,89.994,14400000.0
2007-06-01 05:02:00,89.963,89.986,89.958,89.986,17600000.0
2007-06-01 05:03:00,89.992,89.994,89.989,89.993,17600000.0
2007-06-01 05:04:00,89.993,89.999,89.988,89.99,12200000.0
2007-06-01 05:05:00,89.996,89.996,89.984,89.989,12800000.0
2007-06-01 05:06:00,89.991,89.997,89.989,89.995,11200000.0
2007-06-01 05:07:00,89.996,89.996,89.986,89.989,11200000.0
2007-06-01 05:08:00,89.989,89.998,89.987,89.994,11200000.0
2007-06-01 05:09:00,90.005,90.021,90.005,90.02,11200000.0
2007-06-01 05:10:00,90.004,90.017,90.004,90.017,12800000.0
2007-06-01 05:11:00,90.043,90.06,90.043,90.043,9600000.0
2007-06-01 05:12:00,90.048,90.081,90.048,90.081,17600000.0
2007-06-01 05:13:00,90.08,90.08,90.061,90.069,11200000.0
2007-06-01 05:14:00,90.072,90.074,90.055,90.059,16000000.0
2007-06-01 05:15:00,90.053,90.054,90.043,90.051,12800000.0
2007-06-01 05:16:00,90.053,90.063,90.049,90.053,16000000.0
2007-06-01 05:17:00,90.069,90.075,90.057,90.057,17600000.0
2007-06-01 05:18:00,90.05,90.05,90.033,90.034,11200000.0
2007-06-01 05:19:00,90.011,90.032,90.002,90.031,11200000.0
2007-06-01 05:20:00,90.025,90.025,90.003,90.003,12800000.0
2007-06-01 05:21:00,90.0,90.0,89.982,89.984,17600000.0
2007-06-01 05:22:00,89.969,89.992,89.968,89.992,25000000.0
2007-06-01 05:23:00,89.991,90.004,89.988,90.004,17600000.0
2007-06-01 05:24:00,90.009,90.012,90.002,90.002,12800000.0
2007-06-01 05:25:00,90.003,90.011,89.999,90.005,12200000.0
2007-06-01 05:26:00,90.014,90.023,90.01,90.021,11200000.0
2007-06-01 05:27:00,90.035,90.035,89.968,90.025,11200000.0
2007-06-01 05:28:00,90.021,90.023,90.014,90.016,12800000.0
2007-06-01 05:29:00,90.015,90.03,90.015,90.03,17600000.0
2007-06-01 05:30:00,90.022,90.03,90.012,90.026,16000000.0
2007-06-01 05:31:00,90.031,90.034,90.025,90.03,16000000.0
2007-06-01 05:32:00,89.982,89.995,89.982,89.987,12800000.0
2007-06-01 05:33:00,90.009,90.015,90.007,90.01,16000000.0
2007-06-01 05:34:00,90.0,90.008,89.999,90.004,9000000.0
2007-06-01 05:35:00,90.001,90.018,90.001,90.014,11200000.0
2007-06-01 05:36:00,90.003,90.003,89.994,89.997,12800000.0
2007-06-01 05:37:00,89.99,90.012,89.99,90.012,12800000.0
2007-06-01 05:38:00,90.011,90.011,90.001,90.001,17600000.0
2007-06-01 05:39:00,89.998,89.998,89.982,89.983,12800000.0
2007-06-01 05:40:00,89.982,90.007,89.982,90.007,14400000.0
2007-06-01 05:41:00,90.0,90.0,89.986,89.99,15400000.0
2007-06-01 05:42:00,89.98,89.999,89.979,89.999,12800000.0
2007-06-01 05:43:00,90.004,90.011,90.002,90.002,12800000.0
2007-06-01 05:44:00,90.0,90.006,89.999,90.006,14400000.0
2007-06-01 05:45:00,90.008,90.009,89.996,90.008,12800000.0
2007-06-01 05:46:00,90.02,90.028,90.014,90.015,12800000.0
2007-06-01 05:47:00,90.038,90.038,90.028,90.037,12800000.0
2007-06-01 05:48:00,90.019,90.04,90.019,90.039,11200000.0
2007-06-01 05:49:00,90.035,90.041,90.03,90.041,12800000.0
2007-06-01 05:50:00,90.04,90.04,90.014,90.03,12800000.0
2007-06-01 05:51:00,90.05,90.063,90.037,90.054,16000000.0
2007-06-01 05:52:00,90.049,90.05,90.045,90.045,16000000.0
2007-06-01 05:53:00,90.03,90.045,90.025,90.03,12800000.0
2007-06-01 05:54:00,90.037,90.044,90.034,90.036,10600000.0
2007-06-01 05:55:00,90.032,90.032,90.021,90.021,16000000.0
2007-06-01 05:56:00,90.016,90.025,90.016,90.018,17600000.0
2007-06-01 05:57:00,90.031,90.031,90.018,90.018,16000000.0
2007-06-01 05:58:00,90.011,90.024,90.011,90.024,11200000.0
2007-06-01 05:59:00,90.018,90.028,90.017,90.028,17600000.0
2007-06-01 06:00:00,90.011,90.029,90.011,90.025,12800000.0
2007-06-01 06:01:00,90.019,90.019,90.004,90.013,17600000.0
2007-06-01 06:02:00,90.032,90.051,90.032,90.051,17600000.0
2007-06-01 06:03:00,90.04,90.072,90.04,90.072,12800000.0
2007-06-01 06:04:00,90.081,90.088,90.077,90.083,8000000.0
2007-06-01 06:05:00,90.089,90.103,90.087,90.103,11200000.0
2007-06-01 06:06:00,90.092,90.101,90.092,90.097,11200000.0
2007-06-01 06:07:00,90.075,90.075,90.062,90.062,11200000.0
2007-06-01 06:08:00,90.056,90.067,90.056,90.064,17600000.0
2007-06-01 06:09:00,90.057,90.082,90.057,90.08,12800000.0
2007-06-01 06:10:00,90.06,90.082,90.06,90.078,10600000.0
2007-06-01 06:11:00,90.081,90.1,90.073,90.1,16000000.0
2007-06-01 06:12:00,90.121,90.122,90.107,90.11,11200000.0
2007-06-01 06:13:00,90.108,90.108,90.077,90.1,14400000.0
2007-06-01 06:14:00,90.096,90.098,90.087,90.087,17000000.0
2007-06-01 06:15:00,90.088,90.096,90.075,90.096,12800000.0
2007-06-01 06:16:00,90.084,90.098,90.084,90.098,14400000.0
2007-06-01 06:17:00,90.085,90.086,90.065,90.081,14400000.0
2007-06-01 06:18:00,90.076,90.094,90.076,90.094,12800000.0
2007-06-01 06:19:00,90.091,90.091,90.066,90.084,11200000.0
2007-06-01 06:20:00,90.046,90.061,90.037,90.046,12800000.0
2007-06-01 06:21:00,89.994,90.086,89.994,90.082,12800000.0
2007-06-01 06:22:00,90.079,90.079,90.063,90.063,16000000.0
2007-06-01 06:23:00,90.079,90.079,90.054,90.055,11200000.0
2007-06-01 06:24:00,90.087,90.098,90.087,90.098,12800000.0
2007-06-01 06:25:00,90.098,90.104,90.087,90.097,17600000.0
2007-06-01 06:26:00,90.106,90.108,90.095,90.107,17600000.0
2007-06-01 06:27:00,90.108,90.12,90.094,90.12,14800000.0
2007-06-01 06:28:00,90.122,90.122,90.106,90.108,16000000.0
2007-06-01 06:29:00,90.108,90.129,90.108,90.129,12800000.0
2007-06-01 06:30:00,90.117,90.117,90.107,90.108,11200000.0
2007-06-01 06:31:00,90.096,90.102,90.085,90.102,11200000.0
2007-06-01 06:32:00,90.109,90.137,90.109,90.137,17600000.0
2007-06-01 06:33:00,90.135,90.135,90.126,90.134,11200000.0
2007-06-01 06:34:00,90.133,90.154,90.133,90.154,6400000.0
2007-06-01 06:35:00,90.137,90.151,90.137,90.142,11200000.0
2007-06-01 06:36:00,90.148,90.158,90.146,90.146,11200000.0
2007-06-01 06:37:00,90.13,90.138,90.109,90.12,12800000.0
2007-06-01 06:38:00,90.152,90.168,90.152,90.168,11200000.0
2007-06-01 06:39:00,90.174,90.192,90.163,90.163,14400000.0
2007-06-01 06:40:00,90.173,90.179,90.165,90.173,17600000.0
2007-06-01 06:41:00,90.16,90.169,90.076,90.169,12800000.0
2007-06-01 06:42:00,90.158,90.171,90.158,90.16,14400000.0
2007-06-01 06:43:00,90.158,90.17,90.158,90.168,19200000.0
2007-06-01 06:44:00,90.168,90.169,90.164,90.164,8000000.0
2007-06-01 06:45:00,90.19,90.196,90.18,90.191,12800000.0
2007-06-01 06:46:00,90.183,90.185,90.162,90.173,16000000.0
2007-06-01 06:47:00,90.174,90.185,90.174,90.18,12800000.0
2007-06-01 06:48:00,90.191,90.191,90.171,90.183,12800000.0
2007-06-01 06:49:00,90.19,90.193,90.179,90.179,12800000.0
2007-06-01 06:50:00,90.186,90.205,90.182,90.205,14800000.0
2007-06-01 06:51:00,90.204,90.204,90.187,90.203,16000000.0
2007-06-01 06:52:00,90.182,90.187,90.173,90.177,14400000.0
2007-06-01 06:53:00,90.175,90.187,90.175,90.187,11200000.0
2007-06-01 06:54:00,90.193,90.202,90.175,90.197,12800000.0
2007-06-01 06:55:00,90.2,90.2,90.19,90.198,16000000.0
2007-06-01 06:56:00,90.186,90.186,90.176,90.185,11200000.0
2007-06-01 06:57:00,90.179,90.189,90.172,90.189,16000000.0
2007-06-01 06:58:00,90.191,90.193,90.178,90.18,11200000.0
2007-06-01 06:59:00,90.175,90.187,90.175,90.183,17600000.0
2007-06-01 07:00:00,90.173,90.193,90.173,90.193,11200000.0
2007-06-01 07:01:00,90.192,90.207,90.191,90.198,16000000.0
2007-06-01 07:02:00,90.209,90.209,90.196,90.196,12800000.0
2007-06-01 07:03:00,90.213,90.221,90.212,90.221,11200000.0
2007-06-01 07:04:00,90.215,90.215,90.174,90.196,11200000.0
2007-06-01 07:05:00,90.203,90.242,90.203,90.242,11200000.0
2007-06-01 07:06:00,90.251,90.295,90.251,90.295,16000000.0
2007-06-01 07:07:00,90.279,90.302,90.279,90.3,11200000.0
2007-06-01 07:08:00,90.314,90.314,90.278,90.278,28800000.0
2007-06-01 07:09:00,90.262,90.262,90.246,90.253,14400000.0
2007-06-01 07:10:00,90.259,90.29,90.259,90.29,11200000.0
2007-06-01 07:11:00,90.305,90.323,90.305,90.323,17600000.0
2007-06-01 07:12:00,90.3,90.309,90.29,90.296,12800000.0
2007-06-01 07:13:00,90.278,90.278,90.24,90.24,14400000.0
2007-06-01 07:14:00,90.234,90.234,90.225,90.227,12800000.0
2007-06-01 07:15:00,90.231,90.231,90.211,90.212,12800000.0
2007-06-01 07:16:00,90.248,90.258,90.238,90.256,14400000.0
2007-06-01 07:17:00,90.264,90.271,90.264,90.27,11200000.0
2007-06-01 07:18:00,90.304,90.323,90.304,90.323,14400000.0
2007-06-01 07:19:00,90.31,90.31,90.28,90.291,11600000.0
2007-06-01 07:20:00,90.291,90.293,90.285,90.293,14400000.0
2007-06-01 07:21:00,90.291,90.294,90.283,90.283,12800000.0
2007-06-01 07:22:00,90.313,90.327,90.313,90.327,8000000.0
2007-06-01 07:23:00,90.31,90.322,90.295,90.322,16000000.0
2007-06-01 07:24:00,90.327,90.33,90.321,90.321,11200000.0
2007-06-01 07:25:00,90.311,90.311,90.3,90.302,11200000.0
2007-06-01 07:26:00,90.309,90.319,90.303,90.319,12800000.0
2007-06-01 07:27:00,90.312,90.312,90.29,90.304,11200000.0
2007-06-01 07:28:00,90.289,90.297,90.287,90.297,11200000.0
2007-06-01 07:29:00,90.296,90.32,90.296,90.32,27200000.0
2007-06-01 07:30:00,90.323,90.323,90.312,90.312,12800000.0
2007-06-01 07:31:00,90.319,90.319,90.296,90.312,11200000.0
2007-06-01 07:32:00,90.305,90.305,90.285,90.305,8000000.0
2007-06-01 07:33:00,90.305,90.306,90.296,90.297,16000000.0
2007-06-01 07:34:00,90.291,90.295,90.281,90.281,11200000.0
2007-06-01 07:35:00,90.289,90.302,90.289,90.296,16000000.0
2007-06-01 07:36:00,90.281,90.296,90.281,90.285,12800000.0
2007-06-01 07:37:00,90.304,90.31,90.29,90.29,14400000.0
2007-06-01 07:38:00,90.311,90.317,90.305,90.312,16000000.0
2007-06-01 07:39:00,90.304,90.304,90.277,90.277,19200000.0
2007-06-01 07:40:00,90.269,90.282,90.269,90.282,11200000.0
2007-06-01 07:41:00,90.304,90.317,90.302,90.317,11200000.0
2007-06-01 07:42:00,90.3,90.3,90.271,90.289,33600000.0
2007-06-01 07:43:00,90.317,90.317,90.308,90.311,28800000.0
2007-06-01 07:44:00,90.313,90.32,90.307,90.313,17600000.0
2007-06-01 07:45:00,90.318,90.318,90.24,90.296,13800000.0
2007-06-01 07:46:00,90.285,90.285,90.271,90.275,11200000.0
2007-06-01 07:47:00,90.293,90.299,90.288,90.288,11200000.0
2007-06-01 07:48:00,90.283,90.291,90.283,90.291,11200000.0
2007-06-01 07:49:00,90.296,90.307,90.287,90.287,14400000.0
2007-06-01 07:50:00,90.313,90.327,90.312,90.324,11200000.0
2007-06-01 07:51:00,90.301,90.328,90.301,90.325,38400000.0
2007-06-01 07:52:00,90.334,90.338,90.324,90.326,17600000.0
2007-06-01 07:53:00,90.332,90.336,90.331,90.333,11200000.0
2007-06-01 07:54:00,90.331,90.331,90.317,90.318,12800000.0
2007-06-01 07:55:00,90.314,90.324,90.312,90.315,30400000.0
2007-06-01 07:56:00,90.329,90.329,90.313,90.313,16000000.0
2007-06-01 07:57:00,90.298,90.304,90.293,90.293,17600000.0
2007-06-01 07:58:00,90.301,90.301,90.286,90.29,12800000.0
2007-06-01 07:59:00,90.286,90.292,90.278,90.29,17600000.0
2007-06-01 08:00:00,90.284,90.284,90.266,90.266,12200000.0
2007-06-01 08:01:00,90.272,90.28,90.272,90.279,11200000.0
2007-06-01 08:02:00,90.281,90.281,90.275,90.28,12800000.0
2007-06-01 08:03:00,90.271,90.283,90.263,90.281,16000000.0
2007-06-01 08:04:00,90.286,90.286,90.268,90.268,11200000.0
2007-06-01 08:05:00,90.251,90.297,90.251,90.297,12800000.0
2007-06-01 08:06:00,90.288,90.288,90.277,90.284,10600000.0
2007-06-01 08:07:00,90.275,90.282,90.256,90.257,16000000.0
2007-06-01 08:08:00,90.264,90.273,90.259,90.259,12800000.0
2007-06-01 08:09:00,90.256,90.256,90.247,90.247,12800000.0
2007-06-01 08:10:00,90.262,90.263,90.243,90.243,30400000.0
2007-06-01 08:11:00,90.256,90.263,90.247,90.258,12800000.0
2007-06-01 08:12:00,90.264,90.264,90.255,90.264,17600000.0
2007-06-01 08:13:00,90.263,90.263,90.237,90.237,8000000.0
2007-06-01 08:14:00,90.242,90.244,90.228,90.236,16000000.0
2007-06-01 08:15:00,90.246,90.263,90.241,90.263,11200000.0
2007-06-01 08:16:00,90.245,90.245,90.237,90.237,11200000.0
2007-06-01 08:17:00,90.264,90.27,90.264,90.264,11200000.0
2007-06-01 08:18:00,90.279,90.284,90.275,90.284,11200000.0
2007-06-01 08:19:00,90.297,90.297,90.272,90.272,11200000.0
2007-06-01 08:20:00,90.277,90.287,90.277,90.284,12800000.0
2007-06-01 08:21:00,90.297,90.297,90.275,90.275,11200000.0
2007-06-01 08:22:00,90.273,90.273,90.261,90.261,11200000.0
2007-06-01 08:23:00,90.272,90.289,90.272,90.287,16000000.0
2007-06-01 08:24:00,90.29,90.29,90.272,90.273,17600000.0
2007-06-01 08:25:00,90.266,90.266,90.246,90.258,12800000.0
2007-06-01 08:26:00,90.247,90.247,90.231,90.243,12800000.0
2007-06-01 08:27:00,90.229,90.258,90.229,90.258,11200000.0
2007-06-01 08:28:00,90.251,90.251,90.236,90.24,12800000.0
2007-06-01 08:29:00,90.268,90.274,90.267,90.267,11200000.0
2007-06-01 08:30:00,90.249,90.267,90.249,90.259,12800000.0
2007-06-01 08:31:00,90.256,90.273,90.256,90.273,12800000.0
2007-06-01 08:32:00,90.269,90.274,90.259,90.274,14400000.0
2007-06-01 08:33:00,90.269,90.269,90.247,90.247,41600000.0
2007-06-01 08:34:00,90.261,90.27,90.252,90.267,12800000.0
2007-06-01 08:35:00,90.264,90.264,90.232,90.232,48000000.0
2007-06-01 08:36:00,90.231,90.25,90.228,90.231,16000000.0
2007-06-01 08:37:00,90.217,90.229,90.212,90.229,14400000.0
2007-06-01 08:38:00,90.225,90.228,90.196,90.196,17600000.0
2007-06-01 08:39:00,90.191,90.191,90.169,90.177,14400000.0
2007-06-01 08:40:00,90.187,90.19,90.158,90.158,11200000.0
2007-06-01 08:41:00,90.151,90.151,90.13,90.13,32000000.0
2007-06-01 08:42:00,90.141,90.143,90.124,90.133,14800000.0
2007-06-01 08:43:00,90.117,90.127,90.105,90.116,12800000.0
2007-06-01 08:44:00,90.105,90.114,90.091,90.094,16000000.0
2007-06-01 08:45:00,90.097,90.097,90.083,90.097,12800000.0
2007-06-01 08:46:00,90.103,90.11,90.103,90.11,8000000.0
2007-06-01 08:47:00,90.108,90.108,90.069,90.069,24000000.0
2007-06-01 08:48:00,90.061,90.061,90.047,90.047,12800000.0
2007-06-01 08:49:00,90.05,90.056,90.047,90.056,17600000.0
2007-06-01 08:50:00,90.069,90.103,90.069,90.095,12800000.0
2007-06-01 08:51:00,90.097,90.107,90.096,90.104,22400000.0
2007-06-01 08:52:00,90.105,90.119,90.105,90.106,35200000.0
2007-06-01 08:53:00,90.105,90.134,90.105,90.134,55400000.0
2007-06-01 08:54:00,90.122,90.133,90.12,90.13,17600000.0
2007-06-01 08:55:00,90.12,90.152,90.12,90.152,17000000.0
2007-06-01 08:56:00,90.155,90.171,90.155,90.171,14400000.0
2007-06-01 08:57:00,90.157,90.163,90.155,90.155,43200000.0
2007-06-01 08:58:00,90.148,90.148,90.142,90.142,11200000.0
2007-06-01 08:59:00,90.137,90.137,90.111,90.12,14400000.0
2007-06-01 09:00:00,90.13,90.13,90.115,90.115,32000000.0
2007-06-01 09:01:00,90.102,90.102,90.092,90.093,32000000.0
2007-06-01 09:02:00,90.091,90.103,90.084,90.103,19200000.0
2007-06-01 09:03:00,90.102,90.102,90.089,90.091,16000000.0
2007-06-01 09:04:00,90.041,90.053,90.022,90.04,22400000.0
2007-06-01 09:05:00,90.083,90.094,90.075,90.094,19200000.0
2007-06-01 09:06:00,90.081,90.082,90.065,90.065,30400000.0
2007-06-01 09:07:00,90.056,90.059,90.051,90.051,19200000.0
2007-06-01 09:08:00,90.058,90.067,90.053,90.067,12800000.0
2007-06-01 09:09:00,90.059,90.059,90.048,90.052,45800000.0
2007-06-01 09:10:00,90.047,90.056,90.037,90.048,24000000.0
2007-06-01 09:11:00,90.063,90.063,90.039,90.039,28800000.0
2007-06-01 09:12:00,90.034,90.051,90.034,90.045,14400000.0
2007-06-01 09:13:00,90.071,90.105,90.07,90.105,12800000.0
2007-06-01 09:14:00,90.113,90.128,90.101,90.114,12800000.0
2007-06-01 09:15:00,90.108,90.109,90.101,90.101,30400000.0
2007-06-01 09:16:00,90.103,90.106,90.101,90.106,49600000.0
2007-06-01 09:17:00,90.108,90.114,90.104,90.106,78400000.0
2007-06-01 09:18:00,90.09,90.099,90.075,90.095,71400000.0
2007-06-01 09:19:00,90.096,90.104,90.091,90.093,65000000.0
2007-06-01 09:20:00,90.098,90.104,90.093,90.104,76800000.0
2007-06-01 09:21:00,90.103,90.104,90.096,90.097,49600000.0
2007-06-01 09:22:00,90.097,90.097,90.081,90.081,36800000.0
2007-06-01 09:23:00,90.09,90.095,90.085,90.09,68800000.0
2007-06-01 09:24:00,90.087,90.106,90.087,90.103,43200000.0
2007-06-01 09:25:00,90.108,90.11,90.1,90.109,19200000.0
2007-06-01 09:26:00,90.115,90.124,90.115,90.124,32000000.0
2007-06-01 09:27:00,90.119,90.133,90.108,90.112,70800000.0
2007-06-01 09:28:00,90.122,90.122,90.105,90.116,11200000.0
2007-06-01 09:29:00,90.119,90.124,90.112,90.12,36800000.0
2007-06-01 09:30:00,90.121,90.134,90.121,90.128,25600000.0
2007-06-01 09:31:00,90.13,90.144,90.13,90.138,12800000.0
2007-06-01 09:32:00,90.142,90.148,90.142,90.142,33600000.0
2007-06-01 09:33:00,90.12,90.15,90.12,90.145,30400000.0
2007-06-01 09:34:00,90.157,90.159,90.137,90.142,33000000.0
2007-06-01 09:35:00,90.135,90.135,90.115,90.135,52800000.0
2007-06-01 09:36:00,90.146,90.169,90.146,90.169,45800000.0
2007-06-01 09:37:00,90.192,90.192,90.183,90.188,33000000.0
2007-06-01 09:38:00,90.184,90.204,90.184,90.202,12800000.0
2007-06-01 09:39:00,90.217,90.217,90.209,90.209,42600000.0
2007-06-01 09:40:00,90.209,90.236,90.209,90.221,46800000.0
2007-06-01 09:41:00,90.219,90.235,90.219,90.235,30400000.0
2007-06-01 09:42:00,90.234,90.234,90.218,90.223,43200000.0
2007-06-01 09:43:00,90.235,90.235,90.213,90.219,56400000.0
2007-06-01 09:44:00,90.22,90.22,90.207,90.209,30400000.0
2007-06-01 09:45:00,90.21,90.212,90.203,90.203,19200000.0
2007-06-01 09:46:00,90.224,90.248,90.224,90.248,27200000.0
2007-06-01 09:47:00,90.26,90.313,90.26,90.313,12800000.0
2007-06-01 09:48:00,90.324,90.325,90.317,90.319,12800000.0
2007-06-01 09:49:00,90.326,90.326,90.289,90.297,16000000.0
2007-06-01 09:50:00,90.302,90.312,90.298,90.299,33600000.0
2007-06-01 09:51:00,90.292,90.292,90.281,90.284,84800000.0
2007-06-01 09:52:00,90.284,90.284,90.27,90.276,11200000.0
2007-06-01 09:53:00,90.275,90.275,90.254,90.274,30400000.0
2007-06-01 09:54:00,90.291,90.306,90.291,90.304,12800000.0
2007-06-01 09:55:00,90.288,90.293,90.272,90.272,33600000.0
2007-06-01 09:56:00,90.267,90.271,90.256,90.267,36200000.0
2007-06-01 09:57:00,90.256,90.26,90.251,90.26,24000000.0
2007-06-01 09:58:00,90.254,90.261,90.247,90.247,32000000.0
2007-06-01 09:59:00,90.242,90.246,90.234,90.246,51200000.0
2007-06-01 10:00:00,90.25,90.256,90.245,90.252,62400000.0
2007-06-01 10:01:00,90.243,90.256,90.243,90.251,17600000.0
2007-06-01 10:02:00,90.212,90.232,90.209,90.213,36800000.0
2007-06-01 10:03:00,90.239,90.253,90.239,90.248,44800000.0
2007-06-01 10:04:00,90.253,90.264,90.252,90.264,40000000.0
2007-06-01 10:05:00,90.262,90.262,90.249,90.252,38400000.0
2007-06-01 10:06:00,90.255,90.255,90.246,90.255,33600000.0
2007-06-01 10:07:00,90.252,90.256,90.249,90.249,43200000.0
2007-06-01 10:08:00,90.248,90.252,90.222,90.248,50000000.0
2007-06-01 10:09:00,90.248,90.248,90.236,90.237,12800000.0
2007-06-01 10:10:00,90.238,90.239,90.222,90.222,45800000.0
2007-06-01 10:11:00,90.218,90.227,90.218,90.221,57600000.0
2007-06-01 10:12:00,90.207,90.221,90.207,90.221,57600000.0
2007-06-01 10:13:00,90.218,90.221,90.205,90.206,41600000.0
2007-06-01 10:14:00,90.21,90.212,90.207,90.209,30800000.0
2007-06-01 10:15:00,90.22,90.228,90.211,90.213,30400000.0
2007-06-01 10:16:00,90.21,90.219,90.205,90.219,17600000.0
2007-06-01 10:17:00,90.217,90.224,90.214,90.214,12800000.0
2007-06-01 10:18:00,90.214,90.221,90.214,90.219,12800000.0
2007-06-01 10:19:00,90.224,90.227,90.218,90.227,75200000.0
2007-06-01 10:20:00,90.216,90.216,90.2,90.213,16000000.0
2007-06-01 10:21:00,90.208,90.208,90.187,90.187,35200000.0
2007-06-01 10:22:00,90.195,90.23,90.195,90.23,16000000.0
2007-06-01 10:23:00,90.197,90.22,90.197,90.201,33600000.0
2007-06-01 10:24:00,90.214,90.227,90.211,90.227,43200000.0
2007-06-01 10:25:00,90.213,90.217,90.206,90.214,63800000.0
2007-06-01 10:26:00,90.216,90.216,90.207,90.208,36800000.0
2007-06-01 10:27:00,90.213,90.214,90.206,90.206,53200000.0
2007-06-01 10:28:00,90.203,90.204,90.191,90.191,88000000.0
2007-06-01 10:29:00,90.199,90.204,90.188,90.189,17600000.0
2007-06-01 10:30:00,90.191,90.212,90.191,90.212,27600000.0
2007-06-01 10:31:00,90.213,90.226,90.212,90.226,31400000.0
2007-06-01 10:32:00,90.222,90.237,90.205,90.208,45800000.0
2007-06-01 10:33:00,90.209,90.225,90.209,90.225,34600000.0
2007-06-01 10:34:00,90.226,90.226,90.205,90.214,17600000.0
2007-06-01 10:35:00,90.208,90.217,90.199,90.217,12800000.0
2007-06-01 10:36:00,90.218,90.228,90.216,90.227,11200000.0
2007-06-01 10:37:00,90.213,90.22,90.195,90.209,19200000.0
2007-06-01 10:38:00,90.206,90.23,90.206,90.23,28800000.0
2007-06-01 10:39:00,90.228,90.228,90.22,90.22,16000000.0
2007-06-01 10:40:00,90.223,90.223,90.215,90.219,24000000.0
2007-06-01 10:41:00,90.221,90.221,90.208,90.209,57600000.0
2007-06-01 10:42:00,90.223,90.241,90.216,90.241,38400000.0
2007-06-01 10:43:00,90.239,90.243,90.221,90.243,17600000.0
2007-06-01 10:44:00,90.243,90.243,90.217,90.217,19200000.0
2007-06-01 10:45:00,90.208,90.208,90.188,90.192,22400000.0
2007-06-01 10:46:00,90.189,90.201,90.189,90.201,28800000.0
2007-06-01 10:47:00,90.205,90.212,90.202,90.21,25600000.0
2007-06-01 10:48:00,90.218,90.234,90.218,90.232,38400000.0
2007-06-01 10:49:00,90.223,90.223,90.213,90.215,25600000.0
2007-06-01 10:50:00,90.204,90.214,90.203,90.214,59200000.0
2007-06-01 10:51:00,90.211,90.222,90.211,90.213,68200000.0
2007-06-01 10:52:00,90.213,90.219,90.209,90.211,35200000.0
2007-06-01 10:53:00,90.208,90.216,90.208,90.216,59600000.0
2007-06-01 10:54:00,90.216,90.227,90.216,90.22,53800000.0
2007-06-01 10:55:00,90.218,90.235,90.216,90.235,41600000.0
2007-06-01 10:56:00,90.238,90.245,90.229,90.237,44800000.0
2007-06-01 10:57:00,90.232,90.243,90.23,90.237,33600000.0
2007-06-01 10:58:00,90.23,90.23,90.207,90.207,40000000.0
2007-06-01 10:59:00,90.228,90.237,90.216,90.216,49600000.0
2007-06-01 11:00:00,90.213,90.232,90.213,90.23,51200000.0
2007-06-01 11:01:00,90.237,90.254,90.237,90.254,12800000.0
2007-06-01 11:02:00,90.251,90.258,90.25,90.252,19200000.0
2007-06-01 11:03:00,90.252,90.264,90.238,90.264,36800000.0
2007-06-01 11:04:00,90.266,90.266,90.26,90.26,27200000.0
2007-06-01 11:05:00,90.239,90.244,90.23,90.244,10600000.0
2007-06-01 11:06:00,90.231,90.233,90.213,90.225,30400000.0
2007-06-01 11:07:00,90.24,90.24,90.229,90.229,45200000.0
2007-06-01 11:08:00,90.228,90.228,90.219,90.219,32000000.0
2007-06-01 11:09:00,90.227,90.228,90.216,90.228,75200000.0
2007-06-01 11:10:00,90.205,90.219,90.205,90.21,37200000.0
2007-06-01 11:11:00,90.217,90.223,90.214,90.214,52800000.0
2007-06-01 11:12:00,90.237,90.246,90.23,90.236,68600000.0
2007-06-01 11:13:00,90.24,90.24,90.233,90.233,9600000.0
2007-06-01 11:14:00,90.236,90.243,90.23,90.23,57600000.0
2007-06-01 11:15:00,90.224,90.234,90.223,90.234,11200000.0
2007-06-01 11:16:00,90.222,90.231,90.208,90.225,17600000.0
2007-06-01 11:17:00,90.228,90.237,90.228,90.231,54400000.0
2007-06-01 11:18:00,90.231,90.238,90.223,90.228,73000000.0
2007-06-01 11:19:00,90.222,90.228,90.213,90.223,56000000.0
2007-06-01 11:20:00,90.228,90.228,90.22,90.221,35200000.0
2007-06-01 11:21:00,90.214,90.224,90.214,90.222,40000000.0
2007-06-01 11:22:00,90.222,90.231,90.209,90.209,41600000.0
2007-06-01 11:23:00,90.206,90.212,90.201,90.212,51000000.0
2007-06-01 11:24:00,90.211,90.211,90.201,90.203,52800000.0
2007-06-01 11:25:00,90.196,90.203,90.176,90.202,34600000.0
2007-06-01 11:26:00,90.205,90.205,90.195,90.195,27200000.0
2007-06-01 11:27:00,90.208,90.208,90.193,90.193,12800000.0
2007-06-01 11:28:00,90.193,90.205,90.193,90.205,41600000.0
2007-06-01 11:29:00,90.214,90.218,90.204,90.214,11200000.0
2007-06-01 11:30:00,90.22,90.22,90.198,90.198,11200000.0
2007-06-01 11:31:00,90.188,90.19,90.176,90.176,26600000.0
2007-06-01 11:32:00,90.145,90.155,90.145,90.149,35200000.0
2007-06-01 11:33:00,90.151,90.151,90.136,90.136,17600000.0
2007-06-01 11:34:00,90.128,90.128,90.092,90.109,33600000.0
2007-06-01 11:35:00,90.086,90.115,90.086,90.113,17600000.0
2007-06-01 11:36:00,90.103,90.113,90.103,90.107,42600000.0
2007-06-01 11:37:00,90.107,90.113,90.104,90.106,41600000.0
2007-06-01 11:38:00,90.116,90.123,90.112,90.123,27000000.0
2007-06-01 11:39:00,90.147,90.152,90.141,90.152,11200000.0
2007-06-01 11:40:00,90.155,90.164,90.155,90.157,22400000.0
2007-06-01 11:41:00,90.151,90.154,90.131,90.134,11200000.0
2007-06-01 11:42:00,90.133,90.146,90.117,90.123,38400000.0
2007-06-01 11:43:00,90.15,90.158,90.145,90.145,17600000.0
2007-06-01 11:44:00,90.159,90.159,90.144,90.15,59200000.0
2007-06-01 11:45:00,90.13,90.147,90.129,90.136,50000000.0
2007-06-01 11:46:00,90.153,90.157,90.147,90.157,11200000.0
2007-06-01 11:47:00,90.155,90.156,90.142,90.142,56000000.0
2007-06-01 11:48:00,90.136,90.136,90.125,90.133,14800000.0
2007-06-01 11:49:00,90.113,90.128,90.113,90.123,41600000.0
2007-06-01 11:50:00,90.138,90.139,90.131,90.138,44800000.0
2007-06-01 11:51:00,90.132,90.139,90.13,90.13,44800000.0
2007-06-01 11:52:00,90.151,90.162,90.146,90.162,32000000.0
2007-06-01 11:53:00,90.159,90.161,90.148,90.148,35200000.0
2007-06-01 11:54:00,90.15,90.15,90.138,90.148,47400000.0
2007-06-01 11:55:00,90.149,90.158,90.144,90.154,44800000.0
2007-06-01 11:56:00,90.162,90.17,90.162,90.167,63400000.0
2007-06-01 11:57:00,90.163,90.169,90.158,90.169,22400000.0
2007-06-01 11:58:00,90.15,90.15,90.144,90.144,41600000.0
2007-06-01 11:59:00,90.172,90.185,90.172,90.181,51200000.0
2007-06-01 12:00:00,90.188,90.188,90.179,90.183,36800000.0
2007-06-01 12:01:00,90.15,90.153,90.145,90.153,19200000.0
2007-06-01 12:02:00,90.118,90.154,90.118,90.141,12800000.0
2007-06-01 12:03:00,90.178,90.178,90.164,90.169,51600000.0
2007-06-01 12:04:00,90.169,90.169,90.159,90.159,23400000.0
2007-06-01 12:05:00,90.165,90.169,90.163,90.168,28800000.0
2007-06-01 12:06:00,90.165,90.165,90.147,90.149,24000000.0
2007-06-01 12:07:00,90.155,90.163,90.155,90.163,20800000.0
2007-06-01 12:08:00,90.159,90.159,90.145,90.145,12800000.0
2007-06-01 12:09:00,90.138,90.143,90.129,90.143,11200000.0
2007-06-01 12:10:00,90.131,90.137,90.125,90.126,11200000.0
2007-06-01 12:11:00,90.126,90.137,90.126,90.132,27200000.0
2007-06-01 12:12:00,90.127,90.129,90.108,90.116,30400000.0
2007-06-01 12:13:00,90.112,90.119,90.112,90.118,14400000.0
2007-06-01 12:14:00,90.114,90.114,90.096,90.102,16000000.0
2007-06-01 12:15:00,90.094,90.094,90.092,90.092,4800000.0
2007-06-01 12:16:00,90.069,90.077,90.062,90.077,27200000.0
2007-06-01 12:17:00,90.09,90.112,90.09,90.112,43200000.0
2007-06-01 12:18:00,90.108,90.108,90.098,90.102,25600000.0
2007-06-01 12:19:00,90.096,90.097,90.086,90.094,35200000.0
2007-06-01 12:20:00,90.099,90.106,90.098,90.103,36800000.0
2007-06-01 12:21:00,90.101,90.109,90.099,90.106,58600000.0
2007-06-01 12:22:00,90.106,90.106,90.092,90.092,30400000.0
2007-06-01 12:23:00,90.103,90.122,90.103,90.122,32000000.0
2007-06-01 12:24:00,90.131,90.131,90.11,90.122,33600000.0
2007-06-01 12:25:00,90.108,90.115,90.101,90.11,22400000.0
2007-06-01 12:26:00,90.098,90.106,90.079,90.083,30400000.0
2007-06-01 12:27:00,90.116,90.118,90.11,90.11,29800000.0
2007-06-01 12:28:00,90.087,90.102,90.085,90.102,60200000.0
2007-06-01 12:29:00,89.987,90.072,89.959,89.99,115200000.0
2007-06-01 12:30:00,90.067,90.067,89.958,90.067,46400000.0
2007-06-01 12:31:00,90.069,90.096,90.069,90.08,70800000.0
2007-06-01 12:32:00,90.102,90.109,90.102,90.102,28800000.0
2007-06-01 12:33:00,90.109,90.109,90.104,90.104,40000000.0
2007-06-01 12:34:00,90.102,90.115,90.102,90.11,27200000.0
2007-06-01 12:35:00,90.111,90.111,90.093,90.093,25000000.0
2007-06-01 12:36:00,90.104,90.111,90.103,90.111,47400000.0
2007-06-01 12:37:00,90.1,90.1,90.069,90.069,14400000.0
2007-06-01 12:38:00,90.096,90.097,90.085,90.097,14400000.0
2007-06-01 12:39:00,90.099,90.106,90.098,90.106,24000000.0
2007-06-01 12:40:00,90.072,90.081,90.072,90.078,16000000.0
2007-06-01 12:41:00,90.098,90.098,90.091,90.091,22400000.0
2007-06-01 12:42:00,90.113,90.115,90.103,90.103,22400000.0
2007-06-01 12:43:00,90.101,90.116,90.101,90.109,36800000.0
2007-06-01 12:44:00,90.111,90.125,90.111,90.118,22400000.0
2007-06-01 12:45:00,90.119,90.126,90.116,90.126,35200000.0
2007-06-01 12:46:00,90.128,90.128,90.119,90.128,44800000.0
2007-06-01 12:47:00,90.1,90.115,90.1,90.112,12800000.0
2007-06-01 12:48:00,90.119,90.124,90.118,90.119,32000000.0
2007-06-01 12:49:00,90.11,90.12,90.107,90.108,40000000.0
2007-06-01 12:50:00,90.101,90.12,90.101,90.104,16000000.0
2007-06-01 12:51:00,90.112,90.114,90.099,90.114,22400000.0
2007-06-01 12:52:00,90.12,90.122,90.111,90.122,25600000.0
2007-06-01 12:53:00,90.087,90.101,90.081,90.081,11200000.0
2007-06-01 12:54:00,90.097,90.098,90.089,90.09,11200000.0
2007-06-01 12:55:00,90.119,90.119,90.107,90.11,24000000.0
2007-06-01 12:56:00,90.101,90.11,90.101,90.109,12800000.0
2007-06-01 12:57:00,90.091,90.091,90.069,90.086,27200000.0
2007-06-01 12:58:00,90.061,90.075,90.053,90.075,12800000.0
2007-06-01 12:59:00,90.106,90.112,90.104,90.111,14400000.0
2007-06-01 13:00:00,90.113,90.127,90.107,90.127,15400000.0
2007-06-01 13:01:00,90.133,90.133,90.116,90.129,17600000.0
2007-06-01 13:02:00,90.127,90.141,90.127,90.141,12800000.0
2007-06-01 13:03:00,90.14,90.166,90.14,90.149,12800000.0
2007-06-01 13:04:00,90.152,90.152,90.139,90.152,16000000.0
2007-06-01 13:05:00,90.14,90.15,90.131,90.14,12800000.0
2007-06-01 13:06:00,90.155,90.161,90.145,90.145,17600000.0
2007-06-01 13:07:00,90.131,90.14,90.124,90.139,12800000.0
2007-06-01 13:08:00,90.144,90.15,90.143,90.143,32000000.0
2007-06-01 13:09:00,90.142,90.142,90.136,90.137,28800000.0
2007-06-01 13:10:00,90.134,90.134,90.124,90.129,32000000.0
2007-06-01 13:11:00,90.13,90.137,90.13,90.137,19200000.0
2007-06-01 13:12:00,90.144,90.151,90.139,90.143,16000000.0
2007-06-01 13:13:00,90.144,90.144,90.132,90.132,11200000.0
2007-06-01 13:14:00,90.129,90.131,90.12,90.131,11200000.0
2007-06-01 13:15:00,90.125,90.13,90.119,90.13,11200000.0
2007-06-01 13:16:00,90.092,90.113,90.092,90.094,25600000.0
2007-06-01 13:17:00,90.129,90.132,90.119,90.124,12800000.0
2007-06-01 13:18:00,90.117,90.12,90.111,90.111,56000000.0
2007-06-01 13:19:00,90.092,90.098,90.078,90.088,14400000.0
2007-06-01 13:20:00,90.092,90.095,90.082,90.088,12800000.0
2007-06-01 13:21:00,90.083,90.088,90.068,90.083,56000000.0
2007-06-01 13:22:00,90.095,90.103,90.082,90.089,11200000.0
2007-06-01 13:23:00,90.097,90.097,90.082,90.093,12800000.0
2007-06-01 13:24:00,90.089,90.089,90.08,90.081,14400000.0
2007-06-01 13:25:00,90.1,90.118,90.1,90.118,33600000.0
2007-06-01 13:26:00,90.118,90.119,90.109,90.111,24000000.0
2007-06-01 13:27:00,90.11,90.121,90.11,90.121,40000000.0
2007-06-01 13:28:00,90.131,90.143,90.122,90.143,20800000.0
2007-06-01 13:29:00,90.146,90.164,90.144,90.164,22400000.0
2007-06-01 13:30:00,90.175,90.184,90.174,90.184,36800000.0
2007-06-01 13:31:00,90.179,90.179,90.165,90.173,11200000.0
2007-06-01 13:32:00,90.204,90.212,90.198,90.205,17600000.0
2007-06-01 13:33:00,90.209,90.219,90.205,90.205,12800000.0
2007-06-01 13:34:00,90.184,90.184,90.162,90.162,12800000.0
2007-06-01 13:35:00,90.177,90.183,90.172,90.183,12800000.0
2007-06-01 13:36:00,90.185,90.191,90.18,90.188,48000000.0
2007-06-01 13:37:00,90.174,90.185,90.174,90.181,24000000.0
2007-06-01 13:38:00,90.175,90.175,90.159,90.172,28800000.0
2007-06-01 13:39:00,90.185,90.185,90.174,90.181,25600000.0
2007-06-01 13:40:00,90.164,90.164,90.15,90.15,12800000.0
2007-06-01 13:41:00,90.128,90.146,90.12,90.12,16000000.0
2007-06-01 13:42:00,90.116,90.116,90.095,90.102,12800000.0
2007-06-01 13:43:00,90.138,90.139,90.126,90.126,25600000.0
2007-06-01 13:44:00,90.128,90.142,90.128,90.135,28800000.0
2007-06-01 13:45:00,90.137,90.157,90.137,90.157,12800000.0
2007-06-01 13:46:00,90.159,90.159,90.148,90.153,14400000.0
2007-06-01 13:47:00,90.136,90.153,90.131,90.131,27200000.0
2007-06-01 13:48:00,90.14,90.153,90.132,90.15,14400000.0
2007-06-01 13:49:00,90.152,90.157,90.148,90.148,33600000.0
2007-06-01 13:50:00,90.152,90.158,90.15,90.156,33600000.0
2007-06-01 13:51:00,90.145,90.152,90.145,90.15,16000000.0
2007-06-01 13:52:00,90.153,90.153,90.142,90.145,40000000.0
2007-06-01 13:53:00,90.132,90.14,90.129,90.131,36800000.0
2007-06-01 13:54:00,90.148,90.157,90.148,90.157,24000000.0
2007-06-01 13:55:00,90.155,90.156,90.152,90.154,11200000.0
2007-06-01 13:56:00,90.159,90.169,90.159,90.169,14400000.0
2007-06-01 13:57:00,90.173,90.182,90.173,90.182,14400000.0
2007-06-01 13:58:00,90.183,90.183,90.172,90.174,32000000.0
2007-06-01 13:59:00,90.157,90.157,90.133,90.133,48000000.0
2007-06-01 14:00:00,90.17,90.17,90.159,90.162,32000000.0
2007-06-01 14:01:00,90.158,90.158,90.14,90.145,13800000.0
2007-06-01 14:02:00,90.151,90.151,90.124,90.139,29200000.0
2007-06-01 14:03:00,90.156,90.163,90.155,90.159,14400000.0
2007-06-01 14:04:00,90.165,90.175,90.164,90.171,14400000.0
2007-06-01 14:05:00,90.168,90.168,90.156,90.156,25600000.0
2007-06-01 14:06:00,90.144,90.15,90.144,90.144,17600000.0
2007-06-01 14:07:00,90.136,90.147,90.131,90.147,12800000.0
2007-06-01 14:08:00,90.149,90.154,90.149,90.153,24000000.0
2007-06-01 14:09:00,90.15,90.151,90.131,90.131,11200000.0
2007-06-01 14:10:00,90.137,90.137,90.118,90.123,17600000.0
2007-06-01 14:11:00,90.12,90.134,90.12,90.128,12800000.0
2007-06-01 14:12:00,90.115,90.115,90.096,90.096,12800000.0
2007-06-01 14:13:00,90.09,90.097,90.086,90.095,23400000.0
2007-06-01 14:14:00,90.096,90.133,90.096,90.133,20800000.0
2007-06-01 14:15:00,90.131,90.131,90.114,90.121,33600000.0
2007-06-01 14:16:00,90.136,90.141,90.131,90.141,27200000.0
2007-06-01 14:17:00,90.135,90.145,90.135,90.142,11200000.0
2007-06-01 14:18:00,90.182,90.21,90.182,90.21,16000000.0
2007-06-01 14:19:00,90.213,90.214,90.208,90.208,40000000.0
2007-06-01 14:20:00,90.213,90.217,90.209,90.214,14400000.0
2007-06-01 14:21:00,90.2,90.218,90.197,90.211,33600000.0
2007-06-01 14:22:00,90.198,90.198,90.151,90.151,14400000.0
2007-06-01 14:23:00,90.152,90.176,90.152,90.173,17600000.0
2007-06-01 14:24:00,90.179,90.235,90.179,90.235,36800000.0
2007-06-01 14:25:00,90.239,90.249,90.239,90.241,12800000.0
2007-06-01 14:26:00,90.262,90.262,90.232,90.238,19200000.0
2007-06-01 14:27:00,90.222,90.222,90.202,90.216,11200000.0
2007-06-01 14:28:00,90.18,90.227,90.144,90.227,11200000.0
2007-06-01 14:29:00,90.233,90.255,90.218,90.218,12800000.0
2007-06-01 14:30:00,90.241,90.241,90.107,90.203,11200000.0
2007-06-01 14:31:00,90.22,90.338,90.22,90.338,16000000.0
2007-06-01 14:32:00,90.381,90.452,90.381,90.452,12800000.0
2007-06-01 14:33:00,90.48,90.48,90.466,90.472,17600000.0
2007-06-01 14:34:00,90.478,90.517,90.478,90.491,17600000.0
2007-06-01 14:35:00,90.474,90.527,90.474,90.527,11600000.0
2007-06-01 14:36:00,90.522,90.525,90.519,90.525,12800000.0
2007-06-01 14:37:00,90.547,90.549,90.533,90.533,14400000.0
2007-06-01 14:38:00,90.514,90.551,90.509,90.551,11200000.0
2007-06-01 14:39:00,90.578,90.578,90.533,90.533,17600000.0
2007-06-01 14:40:00,90.54,90.562,90.537,90.562,16000000.0
2007-06-01 14:41:00,90.515,90.515,90.49,90.509,11600000.0
2007-06-01 14:42:00,90.526,90.528,90.501,90.501,12800000.0
2007-06-01 14:43:00,90.493,90.517,90.49,90.516,17600000.0
2007-06-01 14:44:00,90.545,90.579,90.545,90.551,12800000.0
2007-06-01 14:45:00,90.539,90.563,90.539,90.54,12200000.0
2007-06-01 14:46:00,90.542,90.557,90.534,90.534,17600000.0
2007-06-01 14:47:00,90.514,90.514,90.477,90.486,12800000.0
2007-06-01 14:48:00,90.485,90.505,90.485,90.49,11200000.0
2007-06-01 14:49:00,90.5,90.565,90.5,90.565,16000000.0
2007-06-01 14:50:00,90.559,90.573,90.527,90.554,12800000.0
2007-06-01 14:51:00,90.554,90.56,90.551,90.553,17600000.0
2007-06-01 14:52:00,90.561,90.574,90.558,90.558,14400000.0
2007-06-01 14:53:00,90.542,90.554,90.535,90.548,11200000.0
2007-06-01 14:54:00,90.554,90.565,90.544,90.551,12800000.0
2007-06-01 14:55:00,90.55,90.558,90.55,90.555,11200000.0
2007-06-01 14:56:00,90.573,90.584,90.553,90.584,9600000.0
2007-06-01 14:57:00,90.578,90.582,90.567,90.567,12800000.0
2007-06-01 14:58:00,90.57,90.615,90.57,90.615,14400000.0
2007-06-01 14:59:00,90.659,90.674,90.657,90.667,12800000.0
2007-06-01 15:00:00,90.656,90.666,90.644,90.644,16000000.0
2007-06-01 15:01:00,90.658,90.663,90.65,90.657,17600000.0
2007-06-01 15:02:00,90.639,90.64,90.623,90.623,11200000.0
2007-06-01 15:03:00,90.636,90.664,90.63,90.664,11200000.0
2007-06-01 15:04:00,90.648,90.648,90.617,90.617,16000000.0
2007-06-01 15:05:00,90.609,90.619,90.606,90.606,12800000.0
2007-06-01 15:06:00,90.611,90.627,90.611,90.622,11200000.0
2007-06-01 15:07:00,90.622,90.624,90.61,90.624,11200000.0
2007-06-01 15:08:00,90.612,90.621,90.609,90.61,11200000.0
2007-06-01 15:09:00,90.598,90.616,90.59,90.616,14400000.0
2007-06-01 15:10:00,90.617,90.619,90.606,90.617,15400000.0
2007-06-01 15:11:00,90.634,90.642,90.618,90.642,12800000.0
2007-06-01 15:12:00,90.649,90.653,90.635,90.653,12800000.0
2007-06-01 15:13:00,90.656,90.658,90.632,90.632,12800000.0
2007-06-01 15:14:00,90.615,90.624,90.615,90.622,16000000.0
2007-06-01 15:15:00,90.616,90.616,90.591,90.591,17600000.0
2007-06-01 15:16:00,90.598,90.612,90.593,90.612,12800000.0
2007-06-01 15:17:00,90.608,90.621,90.608,90.612,14400000.0
2007-06-01 15:18:00,90.613,90.613,90.597,90.601,12800000.0
2007-06-01 15:19:00,90.587,90.587,90.565,90.58,16000000.0
2007-06-01 15:20:00,90.589,90.589,90.578,90.578,16000000.0
2007-06-01 15:21:00,90.588,90.605,90.51,90.6,17600000.0
2007-06-01 15:22:00,90.591,90.591,90.581,90.585,11200000.0
2007-06-01 15:23:00,90.59,90.633,90.59,90.633,11200000.0
2007-06-01 15:24:00,90.615,90.615,90.542,90.542,11200000.0
2007-06-01 15:25:00,90.517,90.517,90.467,90.467,12800000.0
2007-06-01 15:26:00,90.458,90.475,90.458,90.475,13800000.0
2007-06-01 15:27:00,90.469,90.499,90.469,90.494,12800000.0
2007-06-01 15:28:00,90.516,90.526,90.505,90.513,12800000.0
2007-06-01 15:29:00,90.505,90.505,90.484,90.498,17600000.0
2007-06-01 15:30:00,90.493,90.506,90.49,90.498,17600000.0
2007-06-01 15:31:00,90.515,90.54,90.515,90.54,12200000.0
2007-06-01 15:32:00,90.541,90.541,90.519,90.524,11200000.0
2007-06-01 15:33:00,90.517,90.533,90.517,90.533,11200000.0
2007-06-01 15:34:00,90.541,90.541,90.535,90.541,11200000.0
2007-06-01 15:35:00,90.526,90.538,90.526,90.538,12800000.0
2007-06-01 15:36:00,90.549,90.552,90.539,90.542,14400000.0
2007-06-01 15:37:00,90.543,90.546,90.532,90.532,16000000.0
2007-06-01 15:38:00,90.535,90.542,90.534,90.537,11200000.0
2007-06-01 15:39:00,90.527,90.544,90.515,90.526,13800000.0
2007-06-01 15:40:00,90.522,90.522,90.5,90.518,12800000.0
2007-06-01 15:41:00,90.541,90.56,90.541,90.558,16000000.0
2007-06-01 15:42:00,90.566,90.568,90.494,90.568,17600000.0
2007-06-01 15:43:00,90.561,90.561,90.528,90.528,13200000.0
2007-06-01 15:44:00,90.558,90.592,90.558,90.592,12800000.0
2007-06-01 15:45:00,90.594,90.598,90.586,90.598,12800000.0
2007-06-01 15:46:00,90.581,90.592,90.575,90.591,11200000.0
2007-06-01 15:47:00,90.574,90.574,90.561,90.573,11200000.0
2007-06-01 15:48:00,90.573,90.581,90.569,90.581,12800000.0
2007-06-01 15:49:00,90.586,90.596,90.584,90.594,11200000.0
2007-06-01 15:50:00,90.606,90.619,90.606,90.612,14400000.0
2007-06-01 15:51:00,90.603,90.612,90.601,90.605,11200000.0
2007-06-01 15:52:00,90.589,90.589,90.575,90.576,11200000.0
2007-06-01 15:53:00,90.565,90.595,90.565,90.595,12800000.0
2007-06-01 15:54:00,90.595,90.595,90.577,90.578,17600000.0
2007-06-01 15:55:00,90.586,90.586,90.57,90.578,17600000.0
2007-06-01 15:56:00,90.58,90.582,90.569,90.574,11200000.0
2007-06-01 15:57:00,90.579,90.579,90.565,90.565,14400000.0
2007-06-01 15:58:00,90.565,90.58,90.565,90.58,11200000.0
2007-06-01 15:59:00,90.579,90.588,90.579,90.584,11200000.0
2007-06-01 16:00:00,90.589,90.605,90.589,90.591,11200000.0
2007-06-01 16:01:00,90.591,90.617,90.591,90.617,11200000.0
2007-06-01 16:02:00,90.621,90.627,90.608,90.614,12800000.0
2007-06-01 16:03:00,90.585,90.585,90.549,90.55,12800000.0
2007-06-01 16:04:00,90.561,90.57,90.506,90.57,11200000.0
2007-06-01 16:05:00,90.573,90.588,90.571,90.588,14400000.0
2007-06-01 16:06:00,90.581,90.586,90.551,90.557,16000000.0
2007-06-01 16:07:00,90.552,90.564,90.536,90.564,11200000.0
2007-06-01 16:08:00,90.579,90.595,90.579,90.581,11200000.0
2007-06-01 16:09:00,90.546,90.583,90.539,90.583,12800000.0
2007-06-01 16:10:00,90.577,90.589,90.575,90.575,12800000.0
2007-06-01 16:11:00,90.585,90.585,90.557,90.583,11200000.0
2007-06-01 16:12:00,90.567,90.57,90.547,90.559,17600000.0
2007-06-01 16:13:00,90.553,90.564,90.547,90.564,10600000.0
2007-06-01 16:14:00,90.567,90.574,90.567,90.569,14400000.0
2007-06-01 16:15:00,90.559,90.559,90.542,90.542,11200000.0
2007-06-01 16:16:00,90.533,90.54,90.524,90.533,11200000.0
2007-06-01 16:17:00,90.522,90.534,90.511,90.519,17000000.0
2007-06-01 16:18:00,90.505,90.544,90.505,90.544,16000000.0
2007-06-01 16:19:00,90.537,90.537,90.524,90.524,11200000.0
2007-06-01 16:20:00,90.543,90.562,90.543,90.562,10600000.0
2007-06-01 16:21:00,90.566,90.571,90.565,90.565,11200000.0
2007-06-01 16:22:00,90.566,90.574,90.566,90.567,11200000.0
2007-06-01 16:23:00,90.57,90.57,90.557,90.557,12800000.0
2007-06-01 16:24:00,90.547,90.565,90.547,90.565,11200000.0
2007-06-01 16:25:00,90.565,90.57,90.557,90.559,12800000.0
2007-06-01 16:26:00,90.544,90.563,90.544,90.545,12800000.0
2007-06-01 16:27:00,90.547,90.548,90.538,90.538,17600000.0
2007-06-01 16:28:00,90.534,90.539,90.531,90.538,11200000.0
2007-06-01 16:29:00,90.545,90.566,90.545,90.566,14400000.0
2007-06-01 16:30:00,90.574,90.586,90.574,90.578,14400000.0
2007-06-01 16:31:00,90.582,90.582,90.559,90.567,14400000.0
2007-06-01 16:32:00,90.56,90.575,90.55,90.56,11200000.0
2007-06-01 16:33:00,90.553,90.566,90.553,90.566,14400000.0
2007-06-01 16:34:00,90.588,90.645,90.588,90.645,17600000.0
2007-06-01 16:35:00,90.678,90.678,90.65,90.665,12800000.0
2007-06-01 16:36:00,90.643,90.652,90.642,90.652,11200000.0
2007-06-01 16:37:00,90.655,90.655,90.645,90.649,12800000.0
2007-06-01 16:38:00,90.647,90.647,90.623,90.647,14400000.0
2007-06-01 16:39:00,90.635,90.639,90.623,90.63,13200000.0
2007-06-01 16:40:00,90.639,90.639,90.629,90.639,17600000.0
2007-06-01 16:41:00,90.645,90.645,90.635,90.638,12800000.0
2007-06-01 16:42:00,90.642,90.652,90.641,90.643,11200000.0
2007-06-01 16:43:00,90.643,90.648,90.639,90.648,13200000.0
2007-06-01 16:44:00,90.664,90.68,90.664,90.669,11200000.0
2007-06-01 16:45:00,90.672,90.682,90.672,90.678,11200000.0
2007-06-01 16:46:00,90.652,90.672,90.646,90.672,14400000.0
2007-06-01 16:47:00,90.665,90.678,90.665,90.676,17600000.0
2007-06-01 16:48:00,90.692,90.692,90.664,90.665,11200000.0
2007-06-01 16:49:00,90.66,90.668,90.614,90.614,12800000.0
2007-06-01 16:50:00,90.618,90.628,90.615,90.619,17600000.0
2007-06-01 16:51:00,90.616,90.624,90.56,90.56,11200000.0
2007-06-01 16:52:00,90.623,90.625,90.603,90.612,17600000.0
2007-06-01 16:53:00,90.614,90.619,90.599,90.619,17600000.0
2007-06-01 16:54:00,90.626,90.629,90.614,90.617,17600000.0
2007-06-01 16:55:00,90.618,90.621,90.606,90.606,14400000.0
2007-06-01 16:56:00,90.595,90.595,90.578,90.585,12800000.0
2007-06-01 16:57:00,90.569,90.58,90.569,90.576,16000000.0
2007-06-01 16:58:00,90.577,90.589,90.577,90.584,12800000.0
2007-06-01 16:59:00,90.582,90.639,90.582,90.639,12800000.0
2007-06-01 17:00:00,90.626,90.647,90.621,90.621,11200000.0
2007-06-01 17:01:00,90.621,90.639,90.544,90.633,12800000.0
2007-06-01 17:02:00,90.639,90.645,90.634,90.645,16000000.0
2007-06-01 17:03:00,90.64,90.64,90.625,90.634,17600000.0
2007-06-01 17:04:00,90.633,90.649,90.633,90.648,11200000.0
2007-06-01 17:05:00,90.669,90.7,90.669,90.7,17600000.0
2007-06-01 17:06:00,90.697,90.716,90.697,90.709,11200000.0
2007-06-01 17:07:00,90.698,90.698,90.677,90.686,11200000.0
2007-06-01 17:08:00,90.695,90.696,90.689,90.689,17600000.0
2007-06-01 17:09:00,90.679,90.702,90.679,90.702,16000000.0
2007-06-01 17:10:00,90.712,90.72,90.712,90.715,11200000.0
2007-06-01 17:11:00,90.724,90.724,90.713,90.718,12800000.0
2007-06-01 17:12:00,90.705,90.705,90.672,90.697,12800000.0
2007-06-01 17:13:00,90.699,90.705,90.697,90.705,12800000.0
2007-06-01 17:14:00,90.713,90.713,90.698,90.705,12800000.0
2007-06-01 17:15:00,90.721,90.721,90.706,90.706,12800000.0
2007-06-01 17:16:00,90.704,90.707,90.702,90.704,10600000.0
2007-06-01 17:17:00,90.702,90.711,90.693,90.711,11200000.0
2007-06-01 17:18:00,90.708,90.71,90.704,90.704,12800000.0
2007-06-01 17:19:00,90.701,90.714,90.701,90.704,16000000.0
2007-06-01 17:20:00,90.702,90.707,90.692,90.692,11200000.0
2007-06-01 17:21:00,90.703,90.708,90.695,90.704,12800000.0
2007-06-01 17:22:00,90.671,90.692,90.59,90.674,11200000.0
2007-06-01 17:23:00,90.699,90.699,90.686,90.696,11200000.0
2007-06-01 17:24:00,90.695,90.701,90.687,90.695,11200000.0
2007-06-01 17:25:00,90.694,90.698,90.692,90.697,11200000.0
2007-06-01 17:26:00,90.695,90.696,90.69,90.692,11200000.0
2007-06-01 17:27:00,90.69,90.701,90.69,90.699,17600000.0
2007-06-01 17:28:00,90.706,90.713,90.7,90.709,12800000.0
2007-06-01 17:29:00,90.703,90.716,90.699,90.699,12800000.0
2007-06-01 17:30:00,90.707,90.731,90.707,90.731,11200000.0
2007-06-01 17:31:00,90.72,90.746,90.72,90.746,12800000.0
2007-06-01 17:32:00,90.758,90.758,90.741,90.741,11200000.0
2007-06-01 17:33:00,90.751,90.753,90.734,90.734,9600000.0
2007-06-01 17:34:00,90.749,90.759,90.74,90.759,11200000.0
2007-06-01 17:35:00,90.743,90.743,90.733,90.733,12800000.0
2007-06-01 17:36:00,90.746,90.746,90.73,90.742,11200000.0
2007-06-01 17:37:00,90.737,90.745,90.737,90.745,11200000.0
2007-06-01 17:38:00,90.738,90.739,90.717,90.717,16000000.0
2007-06-01 17:39:00,90.719,90.734,90.716,90.734,17600000.0
2007-06-01 17:40:00,90.722,90.722,90.701,90.701,11200000.0
2007-06-01 17:41:00,90.668,90.668,90.638,90.65,11200000.0
2007-06-01 17:42:00,90.66,90.687,90.66,90.687,11200000.0
2007-06-01 17:43:00,90.671,90.675,90.661,90.664,12800000.0
2007-06-01 17:44:00,90.656,90.656,90.642,90.643,12800000.0
2007-06-01 17:45:00,90.649,90.655,90.649,90.652,11200000.0
2007-06-01 17:46:00,90.646,90.656,90.636,90.649,12800000.0
2007-06-01 17:47:00,90.671,90.678,90.667,90.668,12200000.0
2007-06-01 17:48:00,90.667,90.699,90.667,90.699,11200000.0
2007-06-01 17:49:00,90.705,90.705,90.691,90.697,17000000.0
2007-06-01 17:50:00,90.7,90.7,90.687,90.697,12800000.0
2007-06-01 17:51:00,90.694,90.694,90.684,90.685,11200000.0
2007-06-01 17:52:00,90.645,90.683,90.632,90.683,12800000.0
2007-06-01 17:53:00,90.685,90.704,90.682,90.682,16000000.0
2007-06-01 17:54:00,90.672,90.692,90.672,90.685,14400000.0
2007-06-01 17:55:00,90.707,90.709,90.691,90.691,8400000.0
2007-06-01 17:56:00,90.691,90.705,90.679,90.702,11200000.0
2007-06-01 17:57:00,90.721,90.732,90.721,90.729,16000000.0
2007-06-01 17:58:00,90.723,90.747,90.723,90.74,12800000.0
2007-06-01 17:59:00,90.743,90.745,90.734,90.741,11200000.0
2007-06-01 18:00:00,90.721,90.734,90.721,90.732,17600000.0
2007-06-01 18:01:00,90.733,90.733,90.631,90.719,17600000.0
2007-06-01 18:02:00,90.699,90.71,90.696,90.71,17000000.0
2007-06-01 18:03:00,90.698,90.72,90.695,90.707,14400000.0
2007-06-01 18:04:00,90.732,90.741,90.732,90.732,11200000.0
2007-06-01 18:05:00,90.749,90.758,90.747,90.756,11200000.0
2007-06-01 18:06:00,90.751,90.752,90.738,90.738,12800000.0
2007-06-01 18:07:00,90.742,90.742,90.722,90.726,11200000.0
2007-06-01 18:08:00,90.745,90.745,90.729,90.731,16000000.0
2007-06-01 18:09:00,90.731,90.731,90.713,90.713,16000000.0
2007-06-01 18:10:00,90.7,90.713,90.7,90.713,12800000.0
2007-06-01 18:11:00,90.722,90.733,90.716,90.733,11200000.0
2007-06-01 18:12:00,90.737,90.742,90.734,90.735,12800000.0
2007-06-01 18:13:00,90.744,90.744,90.73,90.738,11200000.0
2007-06-01 18:14:00,90.732,90.738,90.72,90.738,12800000.0
2007-06-01 18:15:00,90.727,90.737,90.721,90.721,12800000.0
2007-06-01 18:16:00,90.712,90.727,90.699,90.727,12800000.0
2007-06-01 18:17:00,90.709,90.711,90.695,90.695,16000000.0
2007-06-01 18:18:00,90.711,90.724,90.711,90.724,11200000.0
2007-06-01 18:19:00,90.734,90.736,90.717,90.735,14400000.0
2007-06-01 18:20:00,90.728,90.728,90.714,90.727,12800000.0
2007-06-01 18:21:00,90.716,90.717,90.702,90.717,11200000.0
2007-06-01 18:22:00,90.715,90.728,90.653,90.728,16000000.0
2007-06-01 18:23:00,90.711,90.721,90.711,90.717,16000000.0
2007-06-01 18:24:00,90.719,90.722,90.708,90.708,12800000.0
2007-06-01 18:25:00,90.708,90.718,90.695,90.695,11200000.0
2007-06-01 18:26:00,90.689,90.696,90.675,90.675,12800000.0
2007-06-01 18:27:00,90.654,90.681,90.654,90.668,14400000.0
2007-06-01 18:28:00,90.678,90.702,90.678,90.702,12800000.0
2007-06-01 18:29:00,90.709,90.719,90.709,90.719,12800000.0
2007-06-01 18:30:00,90.731,90.732,90.724,90.724,11200000.0
2007-06-01 18:31:00,90.724,90.728,90.718,90.718,12800000.0
2007-06-01 18:32:00,90.723,90.734,90.723,90.732,11200000.0
2007-06-01 18:33:00,90.735,90.735,90.719,90.728,11200000.0
2007-06-01 18:34:00,90.723,90.742,90.719,90.724,12800000.0
2007-06-01 18:35:00,90.715,90.727,90.712,90.724,12800000.0
2007-06-01 18:36:00,90.735,90.735,90.724,90.724,12800000.0
2007-06-01 18:37:00,90.725,90.725,90.713,90.717,17600000.0
2007-06-01 18:38:00,90.719,90.732,90.719,90.731,11200000.0
2007-06-01 18:39:00,90.726,90.73,90.721,90.73,16000000.0
2007-06-01 18:40:00,90.732,90.738,90.73,90.733,12800000.0
2007-06-01 18:41:00,90.739,90.739,90.728,90.734,14400000.0
2007-06-01 18:42:00,90.738,90.738,90.723,90.729,11200000.0
2007-06-01 18:43:00,90.741,90.76,90.741,90.755,12800000.0
2007-06-01 18:44:00,90.755,90.773,90.755,90.767,11200000.0
2007-06-01 18:45:00,90.773,90.773,90.765,90.771,11200000.0
2007-06-01 18:46:00,90.771,90.772,90.765,90.765,11200000.0
2007-06-01 18:47:00,90.77,90.788,90.77,90.774,12800000.0
2007-06-01 18:48:00,90.786,90.786,90.774,90.778,12800000.0
2007-06-01 18:49:00,90.753,90.758,90.752,90.758,12800000.0
2007-06-01 18:50:00,90.758,90.758,90.742,90.758,17000000.0
2007-06-01 18:51:00,90.753,90.753,90.74,90.741,12800000.0
2007-06-01 18:52:00,90.728,90.731,90.712,90.724,12800000.0
2007-06-01 18:53:00,90.721,90.721,90.708,90.714,12800000.0
2007-06-01 18:54:00,90.715,90.715,90.703,90.709,10600000.0
2007-06-01 18:55:00,90.718,90.726,90.717,90.722,11200000.0
2007-06-01 18:56:00,90.727,90.727,90.697,90.697,15400000.0
2007-06-01 18:57:00,90.73,90.736,90.724,90.734,11200000.0
2007-06-01 18:58:00,90.727,90.731,90.722,90.727,11200000.0
2007-06-01 18:59:00,90.726,90.726,90.718,90.718,17600000.0
2007-06-01 19:00:00,90.722,90.724,90.715,90.724,12800000.0
2007-06-01 19:01:00,90.718,90.726,90.701,90.717,14400000.0
2007-06-01 19:02:00,90.725,90.725,90.697,90.697,11200000.0
2007-06-01 19:03:00,90.7,90.701,90.693,90.693,11200000.0
2007-06-01 19:04:00,90.679,90.701,90.679,90.691,16000000.0
2007-06-01 19:05:00,90.688,90.711,90.688,90.697,13800000.0
2007-06-01 19:06:00,90.687,90.696,90.68,90.682,16000000.0
2007-06-01 19:07:00,90.664,90.679,90.654,90.676,10600000.0
2007-06-01 19:08:00,90.681,90.687,90.675,90.675,17600000.0
2007-06-01 19:09:00,90.671,90.686,90.67,90.684,12800000.0
2007-06-01 19:10:00,90.682,90.685,90.678,90.682,17600000.0
2007-06-01 19:11:00,90.688,90.715,90.688,90.715,12800000.0
2007-06-01 19:12:00,90.688,90.694,90.68,90.694,11200000.0
2007-06-01 19:13:00,90.717,90.717,90.709,90.714,11200000.0
2007-06-01 19:14:00,90.715,90.717,90.702,90.702,16000000.0
2007-06-01 19:15:00,90.693,90.696,90.69,90.696,12800000.0
2007-06-01 19:16:00,90.698,90.698,90.675,90.687,12800000.0
2007-06-01 19:17:00,90.685,90.701,90.682,90.701,12800000.0
2007-06-01 19:18:00,90.697,90.701,90.686,90.696,17600000.0
2007-06-01 19:19:00,90.713,90.713,90.697,90.697,16000000.0
2007-06-01 19:20:00,90.696,90.696,90.673,90.673,16000000.0
2007-06-01 19:21:00,90.694,90.704,90.694,90.701,11200000.0
2007-06-01 19:22:00,90.703,90.707,90.698,90.707,11200000.0
2007-06-01 19:23:00,90.702,90.704,90.693,90.693,17600000.0
2007-06-01 19:24:00,90.687,90.692,90.68,90.692,17600000.0
2007-06-01 19:25:00,90.688,90.688,90.622,90.631,17600000.0
2007-06-01 19:26:00,90.659,90.668,90.654,90.654,11200000.0
2007-06-01 19:27:00,90.645,90.67,90.645,90.669,11200000.0
2007-06-01 19:28:00,90.654,90.654,90.635,90.635,12800000.0
2007-06-01 19:29:00,90.64,90.665,90.64,90.665,11200000.0
2007-06-01 19:30:00,90.656,90.666,90.656,90.666,13800000.0
2007-06-01 19:31:00,90.669,90.686,90.663,90.686,10600000.0
2007-06-01 19:32:00,90.683,90.683,90.663,90.663,12800000.0
2007-06-01 19:33:00,90.679,90.693,90.679,90.687,12800000.0
2007-06-01 19:34:00,90.713,90.713,90.684,90.691,12200000.0
2007-06-01 19:35:00,90.697,90.714,90.689,90.689,17000000.0
2007-06-01 19:36:00,90.67,90.675,90.666,90.667,11200000.0
2007-06-01 19:37:00,90.666,90.685,90.666,90.683,11200000.0
2007-06-01 19:38:00,90.675,90.689,90.675,90.683,17600000.0
2007-06-01 19:39:00,90.675,90.675,90.652,90.661,16000000.0
2007-06-01 19:40:00,90.659,90.677,90.658,90.673,14400000.0
2007-06-01 19:41:00,90.685,90.695,90.678,90.692,9600000.0
2007-06-01 19:42:00,90.686,90.686,90.668,90.668,12800000.0
2007-06-01 19:43:00,90.678,90.684,90.669,90.682,10600000.0
2007-06-01 19:44:00,90.678,90.701,90.678,90.696,16000000.0
2007-06-01 19:45:00,90.674,90.704,90.674,90.704,12800000.0
2007-06-01 19:46:00,90.696,90.71,90.696,90.701,11200000.0
2007-06-01 19:47:00,90.68,90.702,90.68,90.682,16000000.0
2007-06-01 19:48:00,90.695,90.696,90.687,90.691,11200000.0
2007-06-01 19:49:00,90.682,90.682,90.661,90.661,12800000.0
2007-06-01 19:50:00,90.677,90.696,90.677,90.696,12800000.0
2007-06-01 19:51:00,90.699,90.701,90.694,90.695,17600000.0
2007-06-01 19:52:00,90.699,90.699,90.692,90.696,11200000.0
2007-06-01 19:53:00,90.682,90.685,90.674,90.683,12800000.0
2007-06-01 19:54:00,90.689,90.697,90.688,90.696,14400000.0
2007-06-01 19:55:00,90.698,90.698,90.686,90.687,18000000.0
2007-06-01 19:56:00,90.677,90.704,90.676,90.704,11200000.0
2007-06-01 19:57:00,90.688,90.696,90.688,90.696,12200000.0
2007-06-01 19:58:00,90.682,90.715,90.682,90.702,14800000.0
2007-06-01 19:59:00,90.689,90.715,90.682,90.696,14400000.0
2007-06-01 20:00:00,90.688,90.689,90.683,90.686,12800000.0
2007-06-01 20:01:00,90.686,90.691,90.682,90.691,11200000.0
2007-06-01 20:02:00,90.692,90.695,90.682,90.682,11200000.0
2007-06-01 20:03:00,90.694,90.699,90.688,90.697,16000000.0
2007-06-01 20:04:00,90.696,90.709,90.689,90.702,12800000.0
2007-06-01 20:05:00,90.705,90.705,90.683,90.683,12800000.0
2007-06-01 20:06:00,90.711,90.711,90.699,90.707,12800000.0
2007-06-01 20:07:00,90.681,90.704,90.681,90.69,17600000.0
2007-06-01 20:08:00,90.704,90.71,90.696,90.7,12800000.0
2007-06-01 20:09:00,90.691,90.699,90.683,90.698,16000000.0
2007-06-01 20:10:00,90.693,90.693,90.67,90.67,17600000.0
2007-06-01 20:11:00,90.641,90.661,90.641,90.661,13200000.0
2007-06-01 20:12:00,90.663,90.667,90.655,90.665,14400000.0
2007-06-01 20:13:00,90.66,90.669,90.651,90.657,11200000.0
2007-06-01 20:14:00,90.653,90.664,90.652,90.664,11200000.0
2007-06-01 20:15:00,90.669,90.669,90.658,90.659,11200000.0
2007-06-01 20:16:00,90.649,90.65,90.641,90.646,12800000.0
2007-06-01 20:17:00,90.649,90.655,90.648,90.655,12800000.0
2007-06-01 20:18:00,90.658,90.667,90.656,90.664,12800000.0
2007-06-01 20:19:00,90.659,90.667,90.658,90.666,11200000.0
2007-06-01 20:20:00,90.675,90.691,90.66,90.66,11200000.0
2007-06-01 20:21:00,90.653,90.661,90.653,90.655,12200000.0
2007-06-01 20:22:00,90.661,90.664,90.659,90.664,11600000.0
2007-06-01 20:23:00,90.662,90.667,90.646,90.646,11200000.0
2007-06-01 20:24:00,90.667,90.679,90.657,90.674,16000000.0
2007-06-01 20:25:00,90.678,90.679,90.672,90.678,12800000.0
2007-06-01 20:26:00,90.675,90.678,90.664,90.664,11200000.0
2007-06-01 20:27:00,90.678,90.68,90.671,90.676,17600000.0
2007-06-01 20:28:00,90.657,90.67,90.652,90.66,17600000.0
2007-06-01 20:29:00,90.679,90.689,90.679,90.687,11200000.0
2007-06-01 20:30:00,90.695,90.717,90.695,90.717,11200000.0
2007-06-01 20:31:00,90.72,90.72,90.711,90.711,14400000.0
2007-06-01 20:32:00,90.714,90.723,90.7,90.7,16000000.0
2007-06-01 20:33:00,90.71,90.713,90.698,90.708,16000000.0
2007-06-01 20:34:00,90.708,90.716,90.694,90.704,16000000.0
2007-06-01 20:35:00,90.712,90.714,90.689,90.689,14400000.0
2007-06-01 20:36:00,90.705,90.714,90.705,90.714,11200000.0
2007-06-01 20:37:00,90.725,90.725,90.692,90.692,17600000.0
2007-06-01 20:38:00,90.704,90.707,90.696,90.707,12800000.0
2007-06-01 20:39:00,90.707,90.708,90.707,90.708,3200000.0
2007-06-01 20:40:00,90.707,90.723,90.705,90.723,12800000.0
2007-06-01 20:41:00,90.722,90.722,90.714,90.719,17600000.0
2007-06-01 20:42:00,90.716,90.716,90.715,90.715,3200000.0
2007-06-01 20:43:00,90.696,90.706,90.691,90.691,11200000.0
2007-06-01 20:44:00,90.718,90.747,90.718,90.747,11200000.0
2007-06-01 20:45:00,90.772,90.783,90.765,90.765,11200000.0
2007-06-01 20:46:00,90.759,90.782,90.759,90.764,12800000.0
2007-06-01 20:47:00,90.78,90.794,90.723,90.793,11200000.0
2007-06-01 20:48:00,90.796,90.805,90.794,90.802,12800000.0
2007-06-01 20:49:00,90.802,90.811,90.796,90.811,12800000.0
2007-06-01 20:50:00,90.808,90.808,90.798,90.798,12800000.0
2007-06-01 20:51:00,90.791,90.8,90.791,90.792,16000000.0
2007-06-01 20:52:00,90.789,90.789,90.774,90.782,11200000.0
2007-06-01 20:53:00,90.79,90.79,90.78,90.782,12800000.0
2007-06-01 20:54:00,90.766,90.774,90.762,90.771,11200000.0
2007-06-01 20:55:00,90.783,90.795,90.783,90.785,12800000.0
2007-06-01 20:56:00,90.772,90.772,90.732,90.732,12800000.0
2007-06-01 20:57:00,90.738,90.739,90.731,90.739,12800000.0
2007-06-01 20:58:00,90.739,90.739,90.725,90.733,17600000.0
2007-06-01 20:59:00,90.734,90.753,90.734,90.751,16000000.0
2007-06-01 21:00:00,90.756,90.756,90.735,90.755,12800000.0
2007-06-01 21:01:00,90.753,90.754,90.747,90.747,12800000.0
2007-06-01 21:02:00,90.741,90.741,90.729,90.735,14400000.0
2007-06-01 21:03:00,90.739,90.739,90.731,90.733,11200000.0
2007-06-01 21:04:00,90.727,90.728,90.717,90.726,11200000.0
2007-06-01 21:05:00,90.724,90.724,90.714,90.717,14400000.0
2007-06-01 21:06:00,90.721,90.728,90.714,90.714,17600000.0
2007-06-01 21:07:00,90.732,90.732,90.719,90.719,12800000.0
2007-06-01 21:08:00,90.722,90.73,90.722,90.727,12800000.0
2007-06-01 21:09:00,90.724,90.739,90.724,90.724,14400000.0
2007-06-01 21:10:00,90.746,90.753,90.746,90.751,9600000.0
2007-06-01 21:11:00,90.759,90.767,90.759,90.766,17000000.0
2007-06-01 21:12:00,90.764,90.769,90.763,90.769,12800000.0
2007-06-01 21:13:00,90.762,90.772,90.762,90.772,12200000.0
2007-06-01 21:14:00,90.768,90.774,90.758,90.769,17600000.0
2007-06-01 21:15:00,90.768,90.775,90.756,90.765,17600000.0
2007-06-01 21:16:00,90.773,90.773,90.757,90.763,12800000.0
2007-06-01 21:17:00,90.757,90.757,90.739,90.744,12800000.0
2007-06-01 21:18:00,90.751,90.753,90.745,90.748,12800000.0
2007-06-01 21:19:00,90.747,90.751,90.742,90.745,11200000.0
2007-06-01 21:20:00,90.75,90.798,90.736,90.798,8000000.0
2007-06-01 21:21:00,90.751,90.751,90.739,90.741,16000000.0
2007-06-01 21:22:00,90.754,90.755,90.748,90.748,12800000.0
2007-06-01 21:23:00,90.749,90.768,90.746,90.768,14400000.0
2007-06-01 21:24:00,90.767,90.767,90.756,90.759,12800000.0
2007-06-01 21:25:00,90.758,90.768,90.742,90.742,12800000.0
2007-06-01 21:26:00,90.752,90.76,90.741,90.75,17000000.0
2007-06-01 21:27:00,90.763,90.768,90.754,90.763,12800000.0
2007-06-01 21:28:00,90.768,90.768,90.762,90.767,4800000.0
2007-06-01 21:29:00,90.766,90.766,90.757,90.765,8000000.0
2007-06-01 21:30:00,90.759,90.759,90.733,90.744,11200000.0
2007-06-01 21:31:00,90.755,90.755,90.747,90.747,8000000.0
2007-06-01 21:32:00,90.754,90.755,90.747,90.749,8000000.0
2007-06-01 21:33:00,90.765,90.767,90.746,90.75,12800000.0
2007-06-01 21:34:00,90.742,90.742,90.711,90.723,12800000.0
2007-06-01 21:35:00,90.729,90.735,90.724,90.73,12800000.0
2007-06-01 21:36:00,90.726,90.735,90.726,90.733,17600000.0
2007-06-01 21:37:00,90.729,90.732,90.705,90.705,12800000.0
2007-06-01 21:38:00,90.713,90.724,90.712,90.716,12800000.0
2007-06-01 21:39:00,90.714,90.726,90.714,90.72,16000000.0
2007-06-01 21:40:00,90.724,90.73,90.722,90.722,12800000.0
2007-06-01 21:41:00,90.72,90.725,90.719,90.723,11200000.0
2007-06-01 21:42:00,90.712,90.715,90.705,90.705,12800000.0
2007-06-01 21:43:00,90.712,90.719,90.708,90.712,17600000.0
2007-06-01 21:44:00,90.713,90.714,90.707,90.707,8000000.0
2007-06-01 21:45:00,90.707,90.716,90.701,90.716,12800000.0
2007-06-01 21:46:00,90.703,90.713,90.691,90.708,12800000.0
2007-06-01 21:47:00,90.709,90.709,90.696,90.699,11200000.0
2007-06-01 21:48:00,90.702,90.703,90.692,90.696,17600000.0
2007-06-01 21:49:00,90.689,90.693,90.605,90.692,11200000.0
2007-06-01 21:50:00,90.692,90.694,90.687,90.694,11200000.0
2007-06-01 21:51:00,90.703,90.705,90.685,90.685,11200000.0
2007-06-01 21:52:00,90.687,90.689,90.681,90.682,11200000.0
2007-06-01 21:53:00,90.694,90.714,90.694,90.713,12800000.0
2007-06-01 21:54:00,90.713,90.715,90.701,90.711,14400000.0
2007-06-01 21:55:00,90.713,90.721,90.705,90.717,16000000.0
2007-06-01 21:56:00,90.719,90.727,90.719,90.727,12800000.0
2007-06-01 21:57:00,90.715,90.733,90.715,90.721,12800000.0
2007-06-01 21:58:00,90.718,90.729,90.71,90.729,11200000.0
2007-06-01 21:59:00,90.71,90.715,90.708,90.715,8000000.0
2007-06-01 22:00:00,90.698,90.703,90.69,90.703,12800000.0
2007-06-01 22:01:00,90.718,90.731,90.643,90.728,12800000.0
2007-06-01 22:02:00,90.729,90.735,90.729,90.734,12800000.0
2007-06-01 22:03:00,90.739,90.743,90.718,90.718,12800000.0
2007-06-01 22:04:00,90.734,90.746,90.684,90.684,11200000.0
2007-06-01 22:05:00,90.743,90.757,90.743,90.757,11200000.0
2007-06-01 22:06:00,90.759,90.767,90.758,90.758,17600000.0
2007-06-01 22:08:00,90.75,90.753,90.745,90.752,11200000.0
2007-06-01 22:09:00,90.746,90.766,90.746,90.766,11200000.0
2007-06-01 22:10:00,90.777,90.782,90.772,90.774,17000000.0
2007-06-01 22:11:00,90.781,90.781,90.77,90.777,17600000.0
2007-06-01 22:12:00,90.781,90.781,90.77,90.77,9600000.0
2007-06-01 22:13:00,90.772,90.779,90.764,90.775,17600000.0
2007-06-01 22:14:00,90.771,90.775,90.77,90.77,16000000.0
2007-06-01 22:15:00,90.803,90.803,90.8,90.802,11200000.0
2007-06-01 22:16:00,90.758,90.763,90.758,90.763,11200000.0
2007-06-01 22:17:00,90.779,90.786,90.774,90.774,11200000.0
2007-06-01 22:18:00,90.775,90.785,90.774,90.785,12800000.0
2007-06-01 22:19:00,90.787,90.794,90.787,90.794,14400000.0
2007-06-01 22:20:00,90.778,90.784,90.778,90.783,11200000.0
2007-06-01 22:21:00,90.788,90.796,90.787,90.789,16000000.0
2007-06-01 22:22:00,90.793,90.795,90.789,90.791,11200000.0
2007-06-01 22:23:00,90.781,90.781,90.765,90.765,12800000.0
2007-06-01 22:24:00,90.768,90.77,90.768,90.77,3200000.0
2007-06-01 22:26:00,90.765,90.785,90.765,90.785,9600000.0
2007-06-01 22:27:00,90.815,90.816,90.805,90.809,12800000.0
2007-06-01 22:28:00,90.838,90.862,90.838,90.862,17600000.0
2007-06-01 22:29:00,90.864,90.867,90.838,90.838,8000000.0
2007-06-01 22:30:00,90.83,90.831,90.82,90.82,11200000.0
2007-06-01 22:31:00,90.829,90.829,90.817,90.817,10600000.0
2007-06-01 22:32:00,90.818,90.83,90.818,90.824,12800000.0
2007-06-01 22:33:00,90.844,90.853,90.837,90.853,12800000.0
2007-06-01 22:34:00,90.836,90.836,90.822,90.835,12800000.0
2007-06-01 22:35:00,90.834,90.847,90.832,90.847,12800000.0
2007-06-01 22:36:00,90.81,90.829,90.768,90.829,12800000.0
2007-06-01 22:38:00,90.835,90.835,90.811,90.834,12800000.0
2007-06-01 22:39:00,90.839,90.846,90.834,90.834,11200000.0
2007-06-01 22:40:00,90.857,90.894,90.857,90.89,16000000.0
2007-06-01 22:41:00,90.841,90.856,90.832,90.856,8000000.0
2007-06-01 22:42:00,90.85,90.85,90.838,90.838,11200000.0
2007-06-01 22:44:00,90.838,90.848,90.823,90.838,16000000.0
2007-06-01 22:45:00,90.844,90.844,90.834,90.837,14400000.0
2007-06-01 22:46:00,90.829,90.902,90.829,90.902,12800000.0
2007-06-01 22:47:00,90.892,90.934,90.892,90.934,12800000.0
2007-06-01 22:48:00,90.915,90.925,90.915,90.916,12800000.0
2007-06-01 22:49:00,90.915,90.917,90.897,90.915,12800000.0
2007-06-01 22:50:00,90.904,90.91,90.904,90.904,17600000.0
2007-06-01 22:51:00,90.888,90.891,90.869,90.885,11200000.0
2007-06-01 22:52:00,90.877,90.88,90.868,90.869,14400000.0
2007-06-01 22:53:00,90.888,90.894,90.887,90.894,11200000.0
2007-06-01 22:54:00,90.889,90.892,90.882,90.889,11200000.0
2007-06-01 22:55:00,90.892,90.896,90.887,90.896,8000000.0
2007-06-01 22:56:00,90.882,90.884,90.86,90.86,12800000.0
2007-06-01 22:57:00,90.868,90.87,90.855,90.855,14400000.0
2007-06-01 22:58:00,90.854,90.858,90.84,90.84,13800000.0
2007-06-01 22:59:00,90.873,90.897,90.862,90.862,11200000.0
2007-06-03 23:00:00,90.97,90.973,90.968,90.973,12800000.0
2007-06-03 23:01:00,90.972,90.983,90.972,90.983,8000000.0
2007-06-03 23:02:00,90.973,90.973,90.973,90.973,3200000.0
2007-06-03 23:03:00,90.971,90.981,90.957,90.98,17600000.0
2007-06-03 23:04:00,90.983,90.983,90.958,90.963,11200000.0
2007-06-03 23:05:00,90.959,90.959,90.947,90.947,12800000.0
2007-06-03 23:06:00,90.955,90.965,90.955,90.965,4800000.0
2007-06-03 23:07:00,90.949,90.964,90.949,90.962,11200000.0
2007-06-03 23:08:00,90.948,90.966,90.865,90.944,14400000.0
2007-06-03 23:10:00,90.956,90.965,90.95,90.96,11200000.0
2007-06-03 23:11:00,90.944,90.974,90.944,90.974,12800000.0
2007-06-03 23:12:00,90.95,90.979,90.95,90.979,14400000.0
2007-06-03 23:13:00,90.935,90.975,90.935,90.975,14400000.0
2007-06-03 23:14:00,90.957,90.963,90.957,90.963,12800000.0
2007-06-03 23:15:00,90.974,90.975,90.964,90.964,9600000.0
2007-06-03 23:16:00,90.956,90.956,90.942,90.942,12800000.0
2007-06-03 23:17:00,90.946,90.946,90.904,90.938,12800000.0
2007-06-03 23:18:00,90.93,90.93,90.904,90.915,11200000.0
2007-06-03 23:19:00,90.921,90.921,90.905,90.905,11200000.0
2007-06-03 23:20:00,90.9,90.902,90.881,90.892,12200000.0
2007-06-03 23:21:00,90.899,90.899,90.882,90.886,11200000.0
2007-06-03 23:22:00,90.856,90.877,90.856,90.868,12800000.0
2007-06-03 23:23:00,90.871,90.884,90.871,90.88,12800000.0
2007-06-03 23:24:00,90.86,90.872,90.86,90.871,12800000.0
2007-06-03 23:26:00,90.85,90.853,90.843,90.853,16000000.0
2007-06-03 23:27:00,90.866,90.872,90.866,90.868,8000000.0
2007-06-03 23:28:00,90.874,90.874,90.857,90.866,12800000.0
2007-06-03 23:29:00,90.865,90.885,90.865,90.878,11200000.0
2007-06-03 23:30:00,90.886,90.913,90.886,90.913,12800000.0
2007-06-03 23:31:00,90.869,90.874,90.862,90.874,11200000.0
2007-06-03 23:32:00,90.893,90.893,90.86,90.86,9600000.0
2007-06-03 23:34:00,90.851,90.851,90.84,90.844,14400000.0
2007-06-03 23:36:00,90.837,90.842,90.835,90.84,12800000.0
2007-06-03 23:38:00,90.83,90.833,90.827,90.833,11200000.0
2007-06-03 23:40:00,90.833,90.84,90.816,90.839,12800000.0
2007-06-03 23:41:00,90.853,90.855,90.847,90.855,12800000.0
2007-06-03 23:42:00,90.833,90.856,90.833,90.852,13800000.0
2007-06-03 23:44:00,90.847,90.857,90.847,90.853,12800000.0
2007-06-03 23:45:00,90.862,90.869,90.862,90.867,11200000.0
2007-06-03 23:46:00,90.872,90.881,90.872,90.881,11200000.0
2007-06-03 23:48:00,90.877,90.888,90.857,90.877,12800000.0
2007-06-03 23:49:00,90.881,90.881,90.859,90.873,14400000.0
2007-06-03 23:50:00,90.871,90.875,90.867,90.875,11200000.0
2007-06-03 23:51:00,90.872,90.872,90.854,90.865,11200000.0
2007-06-03 23:52:00,90.854,90.865,90.842,90.842,14400000.0
2007-06-03 23:53:00,90.843,90.851,90.842,90.848,14400000.0
2007-06-03 23:54:00,90.851,90.851,90.845,90.846,11200000.0
2007-06-03 23:55:00,90.846,90.851,90.843,90.845,12800000.0
2007-06-03 23:56:00,90.847,90.857,90.838,90.838,12800000.0
2007-06-03 23:57:00,90.851,90.852,90.848,90.848,8000000.0
2007-06-03 23:58:00,90.856,90.856,90.847,90.849,11200000.0
2007-06-03 23:59:00,90.832,90.853,90.832,90.853,14400000.0
2007-06-04 00:00:00,90.841,90.849,90.84,90.849,12800000.0
2007-06-04 00:01:00,90.848,90.85,90.842,90.85,15400000.0
2007-06-04 00:02:00,90.85,90.85,90.84,90.846,12800000.0
2007-06-04 00:04:00,90.847,90.848,90.834,90.842,14400000.0
2007-06-04 00:05:00,90.844,90.846,90.838,90.842,14400000.0
2007-06-04 00:06:00,90.804,90.804,90.797,90.798,9600000.0
2007-06-04 00:07:00,90.795,90.812,90.787,90.812,14400000.0
2007-06-04 00:08:00,90.765,90.765,90.765,90.765,1600000.0
2007-06-04 00:09:00,90.795,90.806,90.795,90.806,11200000.0
2007-06-04 00:10:00,90.812,90.812,90.797,90.797,16000000.0
2007-06-04 00:11:00,90.797,90.8,90.795,90.798,11200000.0
2007-06-04 00:12:00,90.799,90.803,90.795,90.802,11200000.0
2007-06-04 00:13:00,90.815,90.836,90.815,90.834,11200000.0
2007-06-04 00:14:00,90.802,90.81,90.802,90.802,11200000.0
2007-06-04 00:15:00,90.835,90.837,90.82,90.827,12800000.0
2007-06-04 00:16:00,90.833,90.838,90.818,90.838,11200000.0
2007-06-04 00:17:00,90.827,90.838,90.817,90.823,12800000.0
2007-06-04 00:18:00,90.807,90.815,90.807,90.813,11200000.0
2007-06-04 00:19:00,90.839,90.839,90.827,90.83,12800000.0
2007-06-04 00:20:00,90.868,90.868,90.788,90.83,14400000.0
2007-06-04 00:21:00,90.843,90.845,90.822,90.83,11200000.0
2007-06-04 00:22:00,90.831,90.841,90.828,90.831,17600000.0
2007-06-04 00:23:00,90.839,90.839,90.823,90.827,11200000.0
2007-06-04 00:24:00,90.835,90.838,90.827,90.833,17600000.0
2007-06-04 00:25:00,90.827,90.829,90.818,90.823,11200000.0
2007-06-04 00:26:00,90.806,90.812,90.785,90.785,11200000.0
2007-06-04 00:27:00,90.805,90.81,90.805,90.81,8000000.0
2007-06-04 00:28:00,90.802,90.802,90.795,90.8,12800000.0
2007-06-04 00:29:00,90.81,90.813,90.75,90.813,17600000.0
2007-06-04 00:30:00,90.824,90.833,90.819,90.819,12800000.0
2007-06-04 00:31:00,90.81,90.813,90.81,90.813,11200000.0
2007-06-04 00:32:00,90.821,90.83,90.819,90.826,14400000.0
2007-06-04 00:33:00,90.82,90.837,90.82,90.824,16000000.0
2007-06-04 00:34:00,90.821,90.826,90.804,90.804,17600000.0
2007-06-04 00:35:00,90.806,90.806,90.789,90.789,11600000.0
2007-06-04 00:36:00,90.785,90.791,90.773,90.791,9600000.0
2007-06-04 00:37:00,90.793,90.793,90.785,90.787,11200000.0
2007-06-04 00:38:00,90.793,90.796,90.785,90.79,14400000.0
2007-06-04 00:39:00,90.778,90.778,90.768,90.774,12800000.0
2007-06-04 00:40:00,90.77,90.78,90.77,90.774,12800000.0
2007-06-04 00:41:00,90.795,90.795,90.783,90.792,12800000.0
2007-06-04 00:42:00,90.78,90.782,90.767,90.773,11200000.0
2007-06-04 00:43:00,90.767,90.774,90.75,90.75,14400000.0
2007-06-04 00:44:00,90.754,90.76,90.753,90.756,17600000.0
2007-06-04 00:45:00,90.756,90.775,90.756,90.775,11200000.0
2007-06-04 00:46:00,90.777,90.78,90.76,90.773,16000000.0
2007-06-04 00:47:00,90.75,90.767,90.75,90.763,17600000.0
2007-06-04 00:48:00,90.756,90.756,90.739,90.739,11600000.0
2007-06-04 00:49:00,90.765,90.775,90.761,90.775,16000000.0
2007-06-04 00:50:00,90.778,90.782,90.778,90.782,11200000.0
2007-06-04 00:51:00,90.777,90.783,90.766,90.783,11200000.0
2007-06-04 00:52:00,90.778,90.796,90.778,90.791,14400000.0
2007-06-04 00:53:00,90.798,90.798,90.787,90.791,16000000.0
2007-06-04 00:54:00,90.792,90.792,90.783,90.786,16000000.0
2007-06-04 00:55:00,90.789,90.791,90.786,90.789,11200000.0
2007-06-04 00:56:00,90.788,90.788,90.758,90.758,14400000.0
2007-06-04 00:57:00,90.775,90.792,90.775,90.789,16000000.0
2007-06-04 00:58:00,90.765,90.801,90.765,90.798,11200000.0
2007-06-04 00:59:00,90.688,90.778,90.688,90.778,11200000.0
2007-06-04 01:00:00,90.797,90.81,90.797,90.81,11200000.0
2007-06-04 01:01:00,90.819,90.819,90.796,90.81,8000000.0
2007-06-04 01:02:00,90.812,90.812,90.795,90.809,11200000.0
2007-06-04 01:03:00,90.809,90.809,90.802,90.802,8000000.0
2007-06-04 01:04:00,90.806,90.808,90.803,90.803,11200000.0
2007-06-04 01:05:00,90.807,90.81,90.718,90.718,11200000.0
2007-06-04 01:06:00,90.797,90.807,90.797,90.807,11200000.0
2007-06-04 01:07:00,90.795,90.798,90.738,90.793,11200000.0
2007-06-04 01:08:00,90.814,90.819,90.802,90.819,11200000.0
2007-06-04 01:09:00,90.818,90.818,90.81,90.818,11200000.0
2007-06-04 01:10:00,90.823,90.832,90.821,90.827,17600000.0
2007-06-04 01:11:00,90.818,90.822,90.81,90.81,14400000.0
2007-06-04 01:12:00,90.79,90.812,90.79,90.803,12800000.0
2007-06-04 01:13:00,90.807,90.811,90.804,90.811,12800000.0
2007-06-04 01:14:00,90.78,90.785,90.778,90.782,11200000.0
2007-06-04 01:15:00,90.809,90.809,90.797,90.797,9600000.0
2007-06-04 01:16:00,90.805,90.814,90.805,90.805,11200000.0
2007-06-04 01:17:00,90.78,90.795,90.78,90.795,12800000.0
2007-06-04 01:18:00,90.804,90.804,90.785,90.789,11200000.0
2007-06-04 01:19:00,90.781,90.793,90.777,90.777,12800000.0
2007-06-04 01:20:00,90.782,90.804,90.782,90.799,16000000.0
2007-06-04 01:21:00,90.795,90.795,90.787,90.794,12800000.0
2007-06-04 01:22:00,90.745,90.755,90.745,90.753,12800000.0
2007-06-04 01:23:00,90.782,90.783,90.774,90.783,12800000.0
2007-06-04 01:24:00,90.789,90.789,90.783,90.783,12800000.0
2007-06-04 01:25:00,90.783,90.794,90.781,90.794,14400000.0
2007-06-04 01:26:00,90.795,90.795,90.775,90.778,11200000.0
2007-06-04 01:27:00,90.776,90.782,90.763,90.777,11200000.0
2007-06-04 01:28:00,90.769,90.786,90.765,90.786,17600000.0
2007-06-04 01:29:00,90.782,90.794,90.782,90.794,11200000.0
2007-06-04 01:30:00,90.806,90.806,90.794,90.8,11200000.0
2007-06-04 01:31:00,90.797,90.816,90.797,90.811,14400000.0
2007-06-04 01:32:00,90.815,90.815,90.803,90.804,9600000.0
2007-06-04 01:33:00,90.805,90.807,90.794,90.806,9600000.0
2007-06-04 01:34:00,90.785,90.803,90.785,90.802,17600000.0
2007-06-04 01:35:00,90.808,90.81,90.715,90.792,11200000.0
2007-06-04 01:36:00,90.767,90.792,90.767,90.787,12800000.0
2007-06-04 01:37:00,90.792,90.801,90.792,90.801,3200000.0
2007-06-04 01:38:00,90.78,90.785,90.775,90.78,17600000.0
2007-06-04 01:39:00,90.786,90.789,90.785,90.785,8000000.0
2007-06-04 01:40:00,90.8,90.8,90.788,90.789,12800000.0
2007-06-04 01:41:00,90.798,90.805,90.793,90.805,12800000.0
2007-06-04 01:42:00,90.795,90.795,90.784,90.786,11200000.0
2007-06-04 01:44:00,90.786,90.805,90.781,90.805,11200000.0
2007-06-04 01:45:00,90.804,90.818,90.804,90.818,11200000.0
2007-06-04 01:46:00,90.817,90.824,90.814,90.821,11200000.0
2007-06-04 01:47:00,90.809,90.823,90.809,90.823,11200000.0
2007-06-04 01:48:00,90.834,90.842,90.821,90.842,12800000.0
2007-06-04 01:49:00,90.838,90.838,90.816,90.816,9600000.0
2007-06-04 01:50:00,90.824,90.824,90.805,90.805,16000000.0
2007-06-04 01:51:00,90.8,90.805,90.787,90.79,17600000.0
2007-06-04 01:52:00,90.794,90.803,90.794,90.803,12800000.0
2007-06-04 01:53:00,90.802,90.807,90.801,90.802,12800000.0
2007-06-04 01:54:00,90.801,90.802,90.792,90.799,12800000.0
2007-06-04 01:55:00,90.797,90.801,90.797,90.798,12800000.0
2007-06-04 01:56:00,90.793,90.793,90.776,90.78,16000000.0
2007-06-04 01:57:00,90.78,90.785,90.779,90.78,12800000.0
2007-06-04 01:58:00,90.76,90.787,90.76,90.787,17600000.0
2007-06-04 01:59:00,90.769,90.776,90.769,90.769,11200000.0
2007-06-04 02:00:00,90.769,90.771,90.763,90.763,11200000.0
2007-06-04 02:01:00,90.762,90.762,90.753,90.759,17600000.0
2007-06-04 02:02:00,90.75,90.75,90.738,90.738,12800000.0
2007-06-04 02:03:00,90.735,90.745,90.733,90.744,15400000.0
2007-06-04 02:04:00,90.766,90.766,90.758,90.758,13200000.0
2007-06-04 02:05:00,90.758,90.758,90.75,90.756,12800000.0
2007-06-04 02:06:00,90.755,90.762,90.748,90.748,12800000.0
2007-06-04 02:07:00,90.754,90.754,90.744,90.746,12800000.0
2007-06-04 02:08:00,90.735,90.739,90.728,90.739,17600000.0
2007-06-04 02:09:00,90.753,90.753,90.739,90.746,16000000.0
2007-06-04 02:10:00,90.723,90.724,90.719,90.719,9600000.0
2007-06-04 02:11:00,90.726,90.745,90.718,90.745,12800000.0
2007-06-04 02:12:00,90.757,90.757,90.744,90.745,11200000.0
2007-06-04 02:13:00,90.75,90.758,90.749,90.755,11200000.0
2007-06-04 02:14:00,90.765,90.783,90.765,90.777,11200000.0
2007-06-04 02:15:00,90.772,90.772,90.756,90.759,11200000.0
2007-06-04 02:16:00,90.766,90.787,90.726,90.785,9600000.0
2007-06-04 02:17:00,90.773,90.783,90.773,90.783,11200000.0
2007-06-04 02:18:00,90.781,90.781,90.768,90.774,12800000.0
2007-06-04 02:19:00,90.765,90.775,90.765,90.775,12800000.0
2007-06-04 02:20:00,90.767,90.772,90.766,90.766,8000000.0
2007-06-04 02:21:00,90.77,90.775,90.761,90.764,17600000.0
2007-06-04 02:22:00,90.764,90.764,90.764,90.764,3200000.0
2007-06-04 02:23:00,90.759,90.766,90.756,90.759,12800000.0
2007-06-04 02:24:00,90.751,90.764,90.666,90.753,11200000.0
2007-06-04 02:25:00,90.747,90.757,90.747,90.749,17600000.0
2007-06-04 02:26:00,90.756,90.759,90.745,90.749,9600000.0
2007-06-04 02:27:00,90.745,90.756,90.745,90.756,9600000.0
2007-06-04 02:28:00,90.745,90.752,90.743,90.743,14400000.0
2007-06-04 02:29:00,90.75,90.75,90.739,90.74,11200000.0
2007-06-04 02:30:00,90.748,90.748,90.737,90.737,11200000.0
2007-06-04 02:31:00,90.735,90.741,90.724,90.726,17600000.0
2007-06-04 02:32:00,90.743,90.75,90.733,90.745,11200000.0
2007-06-04 02:33:00,90.757,90.764,90.753,90.758,11200000.0
2007-06-04 02:34:00,90.746,90.753,90.736,90.741,14400000.0
2007-06-04 02:35:00,90.739,90.751,90.739,90.747,12800000.0
2007-06-04 02:36:00,90.751,90.761,90.751,90.758,12800000.0
2007-06-04 02:37:00,90.766,90.766,90.752,90.756,12800000.0
2007-06-04 02:38:00,90.768,90.768,90.757,90.763,12800000.0
2007-06-04 02:39:00,90.765,90.766,90.758,90.758,16000000.0
2007-06-04 02:40:00,90.775,90.793,90.761,90.793,12800000.0
2007-06-04 02:41:00,90.77,90.775,90.767,90.775,11200000.0
2007-06-04 02:42:00,90.755,90.763,90.755,90.76,12800000.0
2007-06-04 02:43:00,90.76,90.766,90.75,90.755,11200000.0
2007-06-04 02:44:00,90.755,90.771,90.755,90.771,9600000.0
2007-06-04 02:45:00,90.752,90.773,90.752,90.762,11200000.0
2007-06-04 02:46:00,90.761,90.761,90.748,90.752,12200000.0
2007-06-04 02:47:00,90.744,90.755,90.741,90.745,12800000.0
2007-06-04 02:48:00,90.745,90.756,90.73,90.735,13800000.0
2007-06-04 02:49:00,90.756,90.771,90.756,90.765,17600000.0
2007-06-04 02:50:00,90.766,90.766,90.752,90.754,11200000.0
2007-06-04 02:51:00,90.749,90.754,90.729,90.754,11200000.0
2007-06-04 02:52:00,90.753,90.754,90.694,90.752,11200000.0
2007-06-04 02:53:00,90.753,90.755,90.743,90.743,11200000.0
2007-06-04 02:54:00,90.654,90.779,90.654,90.779,11200000.0
2007-06-04 02:55:00,90.784,90.784,90.766,90.766,11200000.0
2007-06-04 02:56:00,90.787,90.791,90.787,90.791,8000000.0
2007-06-04 02:57:00,90.778,90.786,90.77,90.786,11200000.0
2007-06-04 02:58:00,90.797,90.804,90.788,90.803,8000000.0
2007-06-04 02:59:00,90.779,90.786,90.768,90.768,11200000.0
2007-06-04 03:00:00,90.795,90.821,90.717,90.717,11200000.0
2007-06-04 03:01:00,90.792,90.796,90.782,90.786,11200000.0
2007-06-04 03:02:00,90.794,90.795,90.788,90.795,16000000.0
2007-06-04 03:03:00,90.795,90.8,90.79,90.795,14400000.0
2007-06-04 03:04:00,90.791,90.798,90.79,90.798,11200000.0
2007-06-04 03:05:00,90.8,90.816,90.794,90.813,16000000.0
2007-06-04 03:06:00,90.794,90.797,90.786,90.789,16000000.0
2007-06-04 03:07:00,90.776,90.781,90.77,90.771,13800000.0
2007-06-04 03:08:00,90.771,90.777,90.76,90.77,11200000.0
2007-06-04 03:09:00,90.783,90.784,90.776,90.783,11200000.0
2007-06-04 03:10:00,90.787,90.787,90.76,90.772,16000000.0
2007-06-04 03:11:00,90.781,90.799,90.781,90.797,11200000.0
2007-06-04 03:12:00,90.796,90.81,90.785,90.785,17600000.0
2007-06-04 03:13:00,90.798,90.798,90.791,90.791,15400000.0
2007-06-04 03:14:00,90.786,90.786,90.777,90.777,10600000.0
2007-06-04 03:15:00,90.781,90.789,90.779,90.787,17600000.0
2007-06-04 03:16:00,90.78,90.786,90.777,90.777,14400000.0
2007-06-04 03:17:00,90.754,90.756,90.739,90.756,11200000.0
2007-06-04 03:18:00,90.756,90.767,90.751,90.767,12800000.0
2007-06-04 03:19:00,90.771,90.771,90.761,90.764,12800000.0
2007-06-04 03:20:00,90.77,90.785,90.768,90.785,12800000.0
2007-06-04 03:21:00,90.785,90.785,90.766,90.766,14400000.0
2007-06-04 03:22:00,90.766,90.775,90.763,90.763,11200000.0
2007-06-04 03:23:00,90.79,90.79,90.79,90.79,11200000.0
2007-06-04 03:24:00,90.752,90.753,90.747,90.752,11200000.0
2007-06-04 03:25:00,90.758,90.77,90.758,90.758,17600000.0
2007-06-04 03:26:00,90.758,90.767,90.748,90.748,16000000.0
2007-06-04 03:27:00,90.762,90.769,90.76,90.76,14800000.0
2007-06-04 03:28:00,90.77,90.77,90.761,90.761,11200000.0
2007-06-04 03:29:00,90.753,90.761,90.75,90.75,12800000.0
2007-06-04 03:30:00,90.766,90.773,90.706,90.766,17600000.0
2007-06-04 03:31:00,90.767,90.772,90.756,90.765,12800000.0
2007-06-04 03:32:00,90.775,90.775,90.765,90.765,8000000.0
2007-06-04 03:33:00,90.766,90.766,90.755,90.755,11200000.0
2007-06-04 03:34:00,90.756,90.757,90.748,90.757,11200000.0
2007-06-04 03:35:00,90.772,90.772,90.758,90.763,17600000.0
2007-06-04 03:36:00,90.77,90.773,90.766,90.768,10600000.0
2007-06-04 03:37:00,90.756,90.781,90.756,90.779,17600000.0
2007-06-04 03:38:00,90.756,90.756,90.736,90.736,9600000.0
2007-06-04 03:39:00,90.725,90.734,90.67,90.728,14400000.0
2007-06-04 03:40:00,90.73,90.73,90.708,90.708,12800000.0
2007-06-04 03:41:00,90.708,90.716,90.708,90.708,11200000.0
2007-06-04 03:42:00,90.706,90.713,90.701,90.711,12800000.0
2007-06-04 03:43:00,90.714,90.72,90.703,90.72,11200000.0
2007-06-04 03:44:00,90.705,90.715,90.695,90.713,12800000.0
2007-06-04 03:45:00,90.725,90.744,90.715,90.717,11200000.0
2007-06-04 03:46:00,90.719,90.734,90.719,90.734,11200000.0
2007-06-04 03:47:00,90.759,90.759,90.74,90.74,11200000.0
2007-06-04 03:48:00,90.744,90.744,90.731,90.736,11200000.0
2007-06-04 03:49:00,90.73,90.735,90.729,90.735,15400000.0
2007-06-04 03:50:00,90.734,90.738,90.727,90.735,11200000.0
2007-06-04 03:51:00,90.76,90.76,90.74,90.74,14400000.0
2007-06-04 03:52:00,90.745,90.745,90.72,90.729,14400000.0
2007-06-04 03:53:00,90.731,90.735,90.729,90.729,9600000.0
2007-06-04 03:54:00,90.736,90.736,90.714,90.718,14400000.0
2007-06-04 03:55:00,90.714,90.725,90.704,90.715,14400000.0
2007-06-04 03:56:00,90.709,90.723,90.709,90.717,12800000.0
2007-06-04 03:57:00,90.72,90.729,90.717,90.724,12800000.0
2007-06-04 03:58:00,90.723,90.734,90.723,90.729,16000000.0
2007-06-04 03:59:00,90.737,90.742,90.736,90.736,12800000.0
2007-06-04 04:00:00,90.739,90.746,90.728,90.737,14400000.0
2007-06-04 04:01:00,90.743,90.743,90.727,90.733,11200000.0
2007-06-04 04:02:00,90.737,90.737,90.728,90.728,8000000.0
2007-06-04 04:03:00,90.731,90.741,90.729,90.735,12800000.0
2007-06-04 04:04:00,90.736,90.746,90.736,90.736,12800000.0
2007-06-04 04:05:00,90.738,90.751,90.738,90.745,11200000.0
2007-06-04 04:06:00,90.732,90.74,90.727,90.727,13800000.0
2007-06-04 04:07:00,90.731,90.744,90.716,90.716,14400000.0
2007-06-04 04:08:00,90.731,90.747,90.731,90.747,11200000.0
2007-06-04 04:09:00,90.752,90.769,90.75,90.767,11200000.0
2007-06-04 04:10:00,90.762,90.765,90.738,90.738,14400000.0
2007-06-04 04:11:00,90.77,90.77,90.735,90.735,12800000.0
2007-06-04 04:12:00,90.73,90.73,90.7,90.706,11200000.0
2007-06-04 04:13:00,90.715,90.725,90.715,90.718,11200000.0
2007-06-04 04:14:00,90.721,90.732,90.721,90.728,11200000.0
2007-06-04 04:15:00,90.722,90.722,90.705,90.718,12200000.0
2007-06-04 04:16:00,90.722,90.722,90.694,90.694,11200000.0
2007-06-04 04:17:00,90.7,90.705,90.697,90.705,14400000.0
2007-06-04 04:18:00,90.711,90.711,90.7,90.704,12800000.0
2007-06-04 04:19:00,90.7,90.7,90.655,90.686,12800000.0
2007-06-04 04:20:00,90.696,90.705,90.611,90.705,11200000.0
2007-06-04 04:21:00,90.711,90.711,90.694,90.698,11200000.0
2007-06-04 04:22:00,90.692,90.699,90.686,90.691,14800000.0
2007-06-04 04:23:00,90.699,90.717,90.699,90.713,12800000.0
2007-06-04 04:24:00,90.701,90.709,90.701,90.703,12800000.0
2007-06-04 04:25:00,90.708,90.714,90.704,90.709,14400000.0
2007-06-04 04:26:00,90.691,90.7,90.69,90.7,14400000.0
2007-06-04 04:27:00,90.697,90.711,90.695,90.711,9600000.0
2007-06-04 04:28:00,90.703,90.703,90.693,90.701,11200000.0
2007-06-04 04:29:00,90.699,90.703,90.697,90.698,12800000.0
2007-06-04 04:30:00,90.688,90.694,90.683,90.683,11200000.0
2007-06-04 04:31:00,90.674,90.674,90.661,90.671,12800000.0
2007-06-04 04:32:00,90.653,90.66,90.653,90.658,8000000.0
2007-06-04 04:33:00,90.656,90.668,90.649,90.654,16000000.0
2007-06-04 04:34:00,90.662,90.662,90.64,90.64,12800000.0
2007-06-04 04:35:00,90.636,90.64,90.631,90.631,12800000.0
2007-06-04 04:36:00,90.636,90.64,90.633,90.639,12800000.0
2007-06-04 04:37:00,90.644,90.645,90.635,90.64,12800000.0
2007-06-04 04:38:00,90.645,90.663,90.645,90.661,11200000.0
2007-06-04 04:39:00,90.673,90.695,90.673,90.69,12800000.0
2007-06-04 04:40:00,90.657,90.684,90.657,90.684,11600000.0
2007-06-04 04:41:00,90.69,90.701,90.678,90.701,11200000.0
2007-06-04 04:42:00,90.696,90.703,90.684,90.695,12800000.0
2007-06-04 04:43:00,90.696,90.703,90.694,90.703,12800000.0
2007-06-04 04:44:00,90.708,90.725,90.708,90.723,9600000.0
2007-06-04 04:45:00,90.729,90.729,90.714,90.714,12800000.0
2007-06-04 04:46:00,90.708,90.724,90.708,90.722,14400000.0
2007-06-04 04:47:00,90.716,90.718,90.707,90.707,14400000.0
2007-06-04 04:48:00,90.702,90.702,90.67,90.67,12800000.0
2007-06-04 04:49:00,90.668,90.692,90.668,90.685,11200000.0
2007-06-04 04:50:00,90.685,90.692,90.685,90.69,11200000.0
2007-06-04 04:51:00,90.685,90.7,90.607,90.684,14400000.0
2007-06-04 04:52:00,90.675,90.682,90.671,90.68,11200000.0
2007-06-04 04:54:00,90.675,90.68,90.675,90.676,12800000.0
2007-06-04 04:55:00,90.675,90.679,90.674,90.679,11200000.0
2007-06-04 04:56:00,90.674,90.684,90.674,90.684,17600000.0
2007-06-04 04:58:00,90.655,90.664,90.655,90.66,8000000.0
2007-06-04 04:59:00,90.698,90.698,90.688,90.688,12800000.0
2007-06-04 05:00:00,90.668,90.683,90.668,90.679,11200000.0
2007-06-04 05:01:00,90.694,90.697,90.687,90.693,14400000.0
2007-06-04 05:02:00,90.685,90.685,90.669,90.673,14400000.0
2007-06-04 05:03:00,90.667,90.679,90.663,90.671,12800000.0
2007-06-04 05:04:00,90.67,90.678,90.668,90.678,8000000.0
2007-06-04 05:05:00,90.675,90.683,90.674,90.68,10600000.0
2007-06-04 05:06:00,90.69,90.69,90.682,90.688,11200000.0
2007-06-04 05:07:00,90.67,90.692,90.668,90.689,14400000.0
2007-06-04 05:08:00,90.691,90.691,90.661,90.682,11200000.0
2007-06-04 05:09:00,90.684,90.686,90.671,90.671,17600000.0
2007-06-04 05:10:00,90.672,90.672,90.647,90.672,12800000.0
2007-06-04 05:11:00,90.682,90.696,90.682,90.682,12800000.0
2007-06-04 05:12:00,90.692,90.692,90.663,90.663,12800000.0
2007-06-04 05:13:00,90.695,90.695,90.684,90.684,12800000.0
2007-06-04 05:14:00,90.69,90.694,90.687,90.694,14400000.0
2007-06-04 05:15:00,90.694,90.721,90.689,90.72,16000000.0
2007-06-04 05:16:00,90.711,90.716,90.65,90.708,16000000.0
2007-06-04 05:17:00,90.705,90.718,90.705,90.718,11200000.0
2007-06-04 05:18:00,90.725,90.725,90.702,90.711,8000000.0
2007-06-04 05:19:00,90.722,90.729,90.721,90.721,16000000.0
2007-06-04 05:20:00,90.7,90.716,90.7,90.708,11200000.0
2007-06-04 05:21:00,90.704,90.707,90.693,90.707,12800000.0
2007-06-04 05:22:00,90.708,90.708,90.696,90.7,8000000.0
2007-06-04 05:23:00,90.702,90.716,90.702,90.707,12800000.0
2007-06-04 05:24:00,90.726,90.726,90.708,90.708,12800000.0
2007-06-04 05:25:00,90.706,90.721,90.706,90.721,12800000.0
2007-06-04 05:26:00,90.72,90.724,90.708,90.724,12800000.0
2007-06-04 05:27:00,90.719,90.728,90.719,90.728,12800000.0
2007-06-04 05:28:00,90.728,90.741,90.728,90.741,11200000.0
2007-06-04 05:29:00,90.737,90.737,90.721,90.721,11200000.0
2007-06-04 05:30:00,90.727,90.744,90.727,90.728,8400000.0
2007-06-04 05:31:00,90.705,90.715,90.705,90.715,17600000.0
2007-06-04 05:32:00,90.723,90.745,90.723,90.738,12800000.0
2007-06-04 05:33:00,90.724,90.724,90.716,90.716,9600000.0
2007-06-04 05:34:00,90.722,90.737,90.716,90.737,12800000.0
2007-06-04 05:35:00,90.734,90.738,90.734,90.738,3200000.0
2007-06-04 05:36:00,90.746,90.751,90.737,90.751,12800000.0
2007-06-04 05:37:00,90.754,90.754,90.747,90.751,11200000.0
2007-06-04 05:38:00,90.744,90.746,90.733,90.746,16000000.0
2007-06-04 05:39:00,90.758,90.765,90.754,90.765,11200000.0
2007-06-04 05:40:00,90.754,90.756,90.73,90.746,14400000.0
2007-06-04 05:41:00,90.764,90.77,90.764,90.767,12800000.0
2007-06-04 05:42:00,90.764,90.775,90.764,90.769,11200000.0
2007-06-04 05:43:00,90.765,90.765,90.748,90.748,11200000.0
2007-06-04 05:44:00,90.744,90.749,90.743,90.749,11200000.0
2007-06-04 05:45:00,90.765,90.765,90.748,90.759,15400000.0
2007-06-04 05:46:00,90.754,90.76,90.747,90.756,17600000.0
2007-06-04 05:47:00,90.765,90.773,90.763,90.773,9600000.0
2007-06-04 05:48:00,90.771,90.79,90.77,90.79,17600000.0
2007-06-04 05:49:00,90.789,90.812,90.789,90.812,17600000.0
2007-06-04 05:50:00,90.804,90.817,90.797,90.811,11200000.0
2007-06-04 05:51:00,90.837,90.837,90.827,90.828,11200000.0
2007-06-04 05:52:00,90.825,90.827,90.813,90.82,12800000.0
2007-06-04 05:53:00,90.799,90.805,90.795,90.796,17600000.0
2007-06-04 05:54:00,90.804,90.804,90.784,90.784,11200000.0
2007-06-04 05:55:00,90.73,90.813,90.73,90.813,11200000.0
2007-06-04 05:56:00,90.807,90.817,90.802,90.802,12800000.0
2007-06-04 05:57:00,90.789,90.789,90.782,90.784,12800000.0
2007-06-04 05:58:00,90.696,90.803,90.696,90.803,12800000.0
2007-06-04 05:59:00,90.824,90.824,90.801,90.802,12800000.0
2007-06-04 06:00:00,90.811,90.811,90.799,90.799,8000000.0
2007-06-04 06:01:00,90.811,90.814,90.794,90.814,11600000.0
2007-06-04 06:02:00,90.822,90.83,90.811,90.811,12800000.0
2007-06-04 06:03:00,90.812,90.816,90.812,90.816,12800000.0
2007-06-04 06:04:00,90.821,90.824,90.795,90.802,16000000.0
2007-06-04 06:05:00,90.812,90.824,90.811,90.817,14400000.0
2007-06-04 06:06:00,90.823,90.823,90.814,90.814,12800000.0
2007-06-04 06:07:00,90.816,90.826,90.816,90.824,11200000.0
2007-06-04 06:08:00,90.82,90.826,90.811,90.815,11200000.0
2007-06-04 06:09:00,90.838,90.838,90.817,90.817,11200000.0
2007-06-04 06:10:00,90.821,90.828,90.739,90.809,11200000.0
2007-06-04 06:11:00,90.825,90.825,90.797,90.814,17600000.0
2007-06-04 06:12:00,90.816,90.816,90.813,90.815,11200000.0
2007-06-04 06:13:00,90.798,90.823,90.795,90.822,12800000.0
2007-06-04 06:14:00,90.816,90.816,90.787,90.787,12800000.0
2007-06-04 06:15:00,90.779,90.819,90.779,90.819,8000000.0
2007-06-04 06:16:00,90.826,90.834,90.824,90.824,17600000.0
2007-06-04 06:17:00,90.829,90.843,90.829,90.84,12800000.0
2007-06-04 06:18:00,90.822,90.822,90.808,90.821,11200000.0
2007-06-04 06:19:00,90.817,90.817,90.804,90.813,12800000.0
2007-06-04 06:20:00,90.823,90.823,90.805,90.805,16400000.0
2007-06-04 06:21:00,90.809,90.815,90.805,90.808,12800000.0
2007-06-04 06:22:00,90.794,90.818,90.784,90.818,12800000.0
2007-06-04 06:23:00,90.798,90.811,90.798,90.808,17600000.0
2007-06-04 06:24:00,90.807,90.815,90.806,90.814,8000000.0
2007-06-04 06:25:00,90.818,90.844,90.812,90.844,12800000.0
2007-06-04 06:26:00,90.834,90.839,90.824,90.836,12800000.0
2007-06-04 06:27:00,90.833,90.845,90.818,90.845,8000000.0
2007-06-04 06:28:00,90.844,90.851,90.844,90.849,8000000.0
2007-06-04 06:29:00,90.856,90.861,90.856,90.859,11200000.0
2007-06-04 06:30:00,90.845,90.845,90.843,90.843,3200000.0
2007-06-04 06:32:00,90.84,90.856,90.832,90.851,12800000.0
2007-06-04 06:33:00,90.853,90.853,90.833,90.838,17600000.0
2007-06-04 06:34:00,90.817,90.842,90.817,90.838,12800000.0
2007-06-04 06:35:00,90.831,90.839,90.826,90.839,13200000.0
2007-06-04 06:36:00,90.859,90.868,90.853,90.855,14400000.0
2007-06-04 06:37:00,90.868,90.868,90.857,90.865,12800000.0
2007-06-04 06:38:00,90.854,90.854,90.83,90.83,16000000.0
2007-06-04 06:39:00,90.87,90.87,90.849,90.861,4800000.0
2007-06-04 06:40:00,90.858,90.868,90.854,90.868,11200000.0
2007-06-04 06:41:00,90.867,90.867,90.855,90.858,12800000.0
2007-06-04 06:42:00,90.861,90.868,90.855,90.868,12800000.0
2007-06-04 06:43:00,90.854,90.858,90.849,90.854,12800000.0
2007-06-04 06:44:00,90.837,90.853,90.817,90.832,17600000.0
2007-06-04 06:45:00,90.848,90.848,90.825,90.839,17600000.0
2007-06-04 06:46:00,90.829,90.839,90.825,90.836,12800000.0
2007-06-04 06:47:00,90.831,90.831,90.814,90.829,12800000.0
2007-06-04 06:48:00,90.829,90.833,90.818,90.827,17600000.0
2007-06-04 06:49:00,90.828,90.834,90.827,90.834,9600000.0
2007-06-04 06:50:00,90.811,90.827,90.811,90.814,14400000.0
2007-06-04 06:51:00,90.812,90.82,90.812,90.813,12800000.0
2007-06-04 06:52:00,90.809,90.821,90.808,90.821,12800000.0
2007-06-04 06:53:00,90.823,90.831,90.819,90.831,17600000.0
2007-06-04 06:54:00,90.836,90.836,90.826,90.829,14800000.0
2007-06-04 06:55:00,90.824,90.824,90.808,90.815,11200000.0
2007-06-04 06:56:00,90.809,90.809,90.8,90.8,11200000.0
2007-06-04 06:57:00,90.813,90.83,90.813,90.815,14400000.0
2007-06-04 06:58:00,90.811,90.813,90.805,90.813,12800000.0
2007-06-04 06:59:00,90.805,90.817,90.794,90.804,12800000.0
2007-06-04 07:00:00,90.815,90.815,90.806,90.814,16000000.0
2007-06-04 07:01:00,90.815,90.82,90.812,90.818,17600000.0
2007-06-04 07:02:00,90.815,90.818,90.798,90.798,12800000.0
2007-06-04 07:03:00,90.786,90.805,90.786,90.803,12800000.0
2007-06-04 07:04:00,90.784,90.797,90.784,90.793,12200000.0
2007-06-04 07:05:00,90.79,90.81,90.789,90.81,11200000.0
2007-06-04 07:06:00,90.806,90.817,90.803,90.817,12800000.0
2007-06-04 07:07:00,90.818,90.818,90.811,90.811,11200000.0
2007-06-04 07:08:00,90.813,90.82,90.793,90.802,16000000.0
2007-06-04 07:09:00,90.807,90.812,90.791,90.791,12800000.0
2007-06-04 07:10:00,90.794,90.798,90.786,90.798,12800000.0
2007-06-04 07:11:00,90.796,90.798,90.791,90.798,12800000.0
2007-06-04 07:12:00,90.793,90.797,90.724,90.779,11200000.0
2007-06-04 07:13:00,90.778,90.781,90.768,90.778,12800000.0
2007-06-04 07:14:00,90.761,90.781,90.761,90.769,11200000.0
2007-06-04 07:15:00,90.771,90.789,90.771,90.783,11200000.0
2007-06-04 07:16:00,90.797,90.806,90.795,90.795,11200000.0
2007-06-04 07:17:00,90.782,90.782,90.782,90.782,3200000.0
2007-06-04 07:18:00,90.768,90.804,90.768,90.792,17600000.0
2007-06-04 07:19:00,90.796,90.807,90.796,90.807,12800000.0
2007-06-04 07:20:00,90.802,90.802,90.794,90.794,3200000.0
2007-06-04 07:21:00,90.782,90.797,90.782,90.792,12800000.0
2007-06-04 07:22:00,90.788,90.803,90.788,90.803,17000000.0
2007-06-04 07:23:00,90.797,90.797,90.79,90.79,11200000.0
2007-06-04 07:24:00,90.797,90.808,90.797,90.805,13800000.0
2007-06-04 07:25:00,90.807,90.81,90.792,90.81,16000000.0
2007-06-04 07:26:00,90.816,90.821,90.803,90.819,16000000.0
2007-06-04 07:27:00,90.816,90.82,90.811,90.813,16000000.0
2007-06-04 07:28:00,90.798,90.817,90.792,90.817,14400000.0
2007-06-04 07:29:00,90.827,90.827,90.82,90.82,11200000.0
2007-06-04 07:30:00,90.829,90.834,90.828,90.828,11200000.0
2007-06-04 07:31:00,90.826,90.835,90.826,90.832,17600000.0
2007-06-04 07:32:00,90.829,90.832,90.824,90.824,17600000.0
2007-06-04 07:34:00,90.825,90.825,90.818,90.82,12800000.0
2007-06-04 07:35:00,90.818,90.825,90.813,90.825,16000000.0
2007-06-04 07:36:00,90.807,90.837,90.807,90.82,11200000.0
2007-06-04 07:37:00,90.819,90.843,90.819,90.843,11200000.0
2007-06-04 07:38:00,90.864,90.867,90.863,90.864,12800000.0
2007-06-04 07:39:00,90.865,90.876,90.86,90.876,11200000.0
2007-06-04 07:40:00,90.872,90.876,90.864,90.876,11200000.0
2007-06-04 07:41:00,90.861,90.868,90.853,90.868,12800000.0
2007-06-04 07:42:00,90.871,90.874,90.864,90.864,12800000.0
2007-06-04 07:43:00,90.861,90.861,90.839,90.839,12800000.0
2007-06-04 07:44:00,90.854,90.854,90.843,90.851,11200000.0
2007-06-04 07:45:00,90.848,90.856,90.839,90.851,11200000.0
2007-06-04 07:46:00,90.839,90.849,90.835,90.849,11200000.0
2007-06-04 07:47:00,90.844,90.849,90.838,90.84,14400000.0
2007-06-04 07:48:00,90.861,90.869,90.86,90.864,14400000.0
2007-06-04 07:49:00,90.872,90.886,90.872,90.883,17600000.0
2007-06-04 07:50:00,90.882,90.891,90.877,90.891,16000000.0
2007-06-04 07:51:00,90.886,90.886,90.868,90.878,12800000.0
2007-06-04 07:52:00,90.886,90.886,90.876,90.878,17600000.0
2007-06-04 07:53:00,90.887,90.888,90.876,90.888,12800000.0
2007-06-04 07:54:00,90.897,90.903,90.895,90.903,12800000.0
2007-06-04 07:55:00,90.899,90.9,90.884,90.891,12800000.0
2007-06-04 07:56:00,90.895,90.906,90.894,90.906,16000000.0
2007-06-04 07:57:00,90.893,90.909,90.893,90.909,11200000.0
2007-06-04 07:58:00,90.908,90.911,90.892,90.911,11200000.0
2007-06-04 07:59:00,90.915,90.935,90.915,90.935,12800000.0
2007-06-04 08:00:00,90.94,90.94,90.922,90.937,14400000.0
2007-06-04 08:01:00,90.948,90.955,90.942,90.947,13800000.0
2007-06-04 08:02:00,90.995,91.029,90.995,91.019,12800000.0
2007-06-04 08:03:00,91.01,91.014,90.997,90.997,11200000.0
2007-06-04 08:04:00,90.997,91.007,90.997,91.007,17600000.0
2007-06-04 08:05:00,91.017,91.019,91.009,91.015,14400000.0
2007-06-04 08:06:00,91.016,91.019,91.002,91.002,12800000.0
2007-06-04 08:07:00,90.986,90.991,90.984,90.991,11200000.0
2007-06-04 08:08:00,90.997,91.006,90.997,91.003,17600000.0
2007-06-04 08:09:00,91.011,91.03,91.011,91.015,12800000.0
2007-06-04 08:10:00,91.011,91.026,91.011,91.018,12200000.0
2007-06-04 08:11:00,91.04,91.04,91.024,91.032,11200000.0
2007-06-04 08:12:00,91.034,91.051,91.034,91.047,16000000.0
2007-06-04 08:13:00,91.011,91.012,90.994,91.012,11200000.0
2007-06-04 08:14:00,91.034,91.036,91.027,91.027,12800000.0
2007-06-04 08:15:00,91.02,91.02,90.984,90.984,15400000.0
2007-06-04 08:16:00,91.011,91.019,90.999,91.019,11200000.0
2007-06-04 08:17:00,91.027,91.031,91.021,91.023,12800000.0
2007-06-04 08:18:00,91.003,91.007,91.0,91.005,9600000.0
2007-06-04 08:19:00,90.984,90.984,90.952,90.953,14400000.0
2007-06-04 08:20:00,90.946,90.946,90.93,90.932,16000000.0
2007-06-04 08:21:00,90.924,90.927,90.894,90.917,17600000.0
2007-06-04 08:22:00,90.952,90.979,90.952,90.972,11200000.0
2007-06-04 08:23:00,90.978,90.99,90.977,90.988,11200000.0
2007-06-04 08:24:00,90.975,90.977,90.971,90.975,17600000.0
2007-06-04 08:25:00,90.971,90.977,90.97,90.97,12800000.0
2007-06-04 08:26:00,90.958,90.961,90.953,90.953,12800000.0
2007-06-04 08:27:00,90.932,90.984,90.932,90.979,12800000.0
2007-06-04 08:28:00,90.97,91.005,90.951,91.005,10600000.0
2007-06-04 08:29:00,90.996,90.996,90.976,90.981,14400000.0
2007-06-04 08:30:00,90.983,90.985,90.975,90.975,11200000.0
2007-06-04 08:31:00,90.955,90.961,90.94,90.94,12200000.0
2007-06-04 08:32:00,90.94,90.947,90.94,90.94,11200000.0
2007-06-04 08:33:00,90.942,90.962,90.942,90.959,11200000.0
2007-06-04 08:34:00,90.944,90.944,90.934,90.94,17600000.0
2007-06-04 08:35:00,90.946,90.946,90.911,90.911,17600000.0
2007-06-04 08:36:00,90.896,90.907,90.896,90.907,17600000.0
2007-06-04 08:37:00,90.92,90.928,90.914,90.921,11200000.0
2007-06-04 08:38:00,90.908,90.918,90.908,90.915,11200000.0
2007-06-04 08:39:00,90.906,90.925,90.906,90.917,16000000.0
2007-06-04 08:40:00,90.926,90.934,90.912,90.912,16000000.0
2007-06-04 08:41:00,90.908,90.908,90.875,90.875,17600000.0
2007-06-04 08:42:00,90.888,90.895,90.887,90.895,12800000.0
2007-06-04 08:43:00,90.885,90.897,90.88,90.897,12800000.0
2007-06-04 08:44:00,90.908,90.92,90.894,90.92,12800000.0
2007-06-04 08:45:00,90.904,90.919,90.904,90.907,16000000.0
2007-06-04 08:46:00,90.907,90.911,90.906,90.906,11200000.0
2007-06-04 08:47:00,90.891,90.891,90.871,90.881,11200000.0
2007-06-04 08:48:00,90.885,90.885,90.861,90.861,12800000.0
2007-06-04 08:49:00,90.86,90.86,90.839,90.843,17600000.0
2007-06-04 08:50:00,90.853,90.859,90.836,90.836,12800000.0
2007-06-04 08:51:00,90.825,90.832,90.82,90.826,17000000.0
2007-06-04 08:52:00,90.843,90.843,90.807,90.81,11200000.0
2007-06-04 08:53:00,90.786,90.786,90.744,90.754,16000000.0
2007-06-04 08:54:00,90.788,90.807,90.788,90.798,14400000.0
2007-06-04 08:55:00,90.811,90.817,90.805,90.807,16000000.0
2007-06-04 08:56:00,90.828,90.828,90.811,90.811,11600000.0
2007-06-04 08:57:00,90.812,90.826,90.812,90.822,11200000.0
2007-06-04 08:58:00,90.817,90.821,90.811,90.811,9600000.0
2007-06-04 08:59:00,90.805,90.809,90.802,90.804,12800000.0
2007-06-04 09:00:00,90.809,90.829,90.809,90.829,17000000.0
2007-06-04 09:01:00,90.828,90.828,90.817,90.818,11200000.0
2007-06-04 09:02:00,90.809,90.826,90.802,90.826,11200000.0
2007-06-04 09:03:00,90.83,90.83,90.806,90.817,16000000.0
2007-06-04 09:04:00,90.815,90.822,90.815,90.816,11200000.0
2007-06-04 09:05:00,90.811,90.822,90.811,90.822,11200000.0
2007-06-04 09:06:00,90.817,90.827,90.796,90.81,12800000.0
2007-06-04 09:07:00,90.82,90.825,90.816,90.816,12800000.0
2007-06-04 09:08:00,90.812,90.812,90.798,90.809,12800000.0
2007-06-04 09:09:00,90.827,90.828,90.809,90.819,17600000.0
2007-06-04 09:10:00,90.815,90.815,90.794,90.794,12800000.0
2007-06-04 09:11:00,90.803,90.812,90.8,90.812,12800000.0
2007-06-04 09:12:00,90.793,90.808,90.782,90.782,12200000.0
2007-06-04 09:13:00,90.78,90.787,90.78,90.786,11200000.0
2007-06-04 09:14:00,90.785,90.785,90.776,90.784,11200000.0
2007-06-04 09:15:00,90.792,90.8,90.786,90.79,10600000.0
2007-06-04 09:16:00,90.793,90.798,90.791,90.791,12800000.0
2007-06-04 09:17:00,90.8,90.805,90.794,90.805,11200000.0
2007-06-04 09:18:00,90.812,90.825,90.806,90.825,14400000.0
2007-06-04 09:19:00,90.811,90.815,90.804,90.814,12800000.0
2007-06-04 09:20:00,90.816,90.824,90.814,90.817,16000000.0
2007-06-04 09:21:00,90.805,90.809,90.788,90.789,11200000.0
2007-06-04 09:22:00,90.803,90.808,90.799,90.808,17600000.0
2007-06-04 09:23:00,90.804,90.807,90.803,90.807,12800000.0
2007-06-04 09:24:00,90.819,90.827,90.812,90.819,12800000.0
2007-06-04 09:25:00,90.806,90.81,90.797,90.797,13200000.0
2007-06-04 09:26:00,90.78,90.793,90.769,90.793,11200000.0
2007-06-04 09:27:00,90.792,90.794,90.784,90.784,11200000.0
2007-06-04 09:28:00,90.783,90.802,90.782,90.802,12800000.0
2007-06-04 09:29:00,90.787,90.798,90.783,90.792,11200000.0
2007-06-04 09:30:00,90.805,90.805,90.797,90.797,12200000.0
2007-06-04 09:31:00,90.788,90.79,90.783,90.783,12800000.0
2007-06-04 09:32:00,90.775,90.786,90.767,90.769,14400000.0
2007-06-04 09:33:00,90.774,90.78,90.77,90.78,12800000.0
2007-06-04 09:34:00,90.779,90.78,90.77,90.77,11200000.0
2007-06-04 09:35:00,90.765,90.771,90.764,90.764,12200000.0
2007-06-04 09:36:00,90.765,90.771,90.757,90.757,16000000.0
2007-06-04 09:37:00,90.771,90.79,90.721,90.77,16000000.0
2007-06-04 09:38:00,90.761,90.768,90.753,90.765,11200000.0
2007-06-04 09:39:00,90.77,90.77,90.764,90.765,12800000.0
2007-06-04 09:40:00,90.767,90.768,90.745,90.763,14400000.0
2007-06-04 09:41:00,90.766,90.771,90.766,90.771,11200000.0
2007-06-04 09:42:00,90.751,90.767,90.745,90.755,16000000.0
2007-06-04 09:43:00,90.765,90.772,90.75,90.75,12800000.0
2007-06-04 09:44:00,90.781,90.79,90.78,90.78,12800000.0
2007-06-04 09:45:00,90.788,90.79,90.768,90.777,12800000.0
2007-06-04 09:46:00,90.795,90.805,90.793,90.801,11200000.0
2007-06-04 09:47:00,90.793,90.796,90.781,90.781,12800000.0
2007-06-04 09:48:00,90.798,90.798,90.779,90.784,11200000.0
2007-06-04 09:49:00,90.789,90.805,90.788,90.805,12800000.0
2007-06-04 09:50:00,90.807,90.807,90.798,90.804,16000000.0
2007-06-04 09:51:00,90.803,90.811,90.801,90.804,16000000.0
2007-06-04 09:52:00,90.796,90.824,90.792,90.824,11600000.0
2007-06-04 09:53:00,90.818,90.838,90.818,90.835,12800000.0
2007-06-04 09:54:00,90.839,90.846,90.839,90.841,11200000.0
2007-06-04 09:55:00,90.827,90.83,90.821,90.826,11200000.0
2007-06-04 09:56:00,90.84,90.843,90.833,90.842,14400000.0
2007-06-04 09:57:00,90.862,90.883,90.862,90.883,17600000.0
2007-06-04 09:58:00,90.89,90.913,90.808,90.913,17600000.0
2007-06-04 09:59:00,90.929,90.954,90.929,90.943,17000000.0
2007-06-04 10:00:00,90.95,90.965,90.949,90.949,11200000.0
2007-06-04 10:01:00,90.95,90.965,90.95,90.955,12800000.0
2007-06-04 10:02:00,90.96,90.96,90.951,90.954,16000000.0
2007-06-04 10:03:00,90.947,90.947,90.923,90.93,11200000.0
2007-06-04 10:04:00,90.925,90.926,90.924,90.926,8000000.0
2007-06-04 10:05:00,90.927,90.927,90.905,90.905,14400000.0
2007-06-04 10:06:00,90.915,90.932,90.915,90.932,16000000.0
2007-06-04 10:07:00,90.933,90.946,90.932,90.946,12800000.0
2007-06-04 10:08:00,90.927,90.936,90.922,90.936,11200000.0
2007-06-04 10:09:00,90.94,90.947,90.933,90.934,12800000.0
2007-06-04 10:10:00,90.952,90.955,90.94,90.955,17600000.0
2007-06-04 10:11:00,90.933,90.936,90.929,90.936,11200000.0
2007-06-04 10:12:00,90.94,90.94,90.925,90.935,12800000.0
2007-06-04 10:13:00,90.929,90.93,90.922,90.926,12800000.0
2007-06-04 10:14:00,90.921,90.922,90.918,90.918,11200000.0
2007-06-04 10:15:00,90.913,90.923,90.913,90.919,12800000.0
2007-06-04 10:16:00,90.909,90.92,90.9,90.915,12800000.0
2007-06-04 10:17:00,90.914,90.914,90.899,90.899,11200000.0
2007-06-04 10:18:00,90.896,90.904,90.881,90.904,11200000.0
2007-06-04 10:19:00,90.901,90.921,90.9,90.921,11200000.0
2007-06-04 10:20:00,90.926,90.926,90.907,90.91,17000000.0
2007-06-04 10:21:00,90.898,90.922,90.898,90.922,16000000.0
2007-06-04 10:22:00,90.929,90.936,90.925,90.926,11200000.0
2007-06-04 10:23:00,90.922,90.933,90.919,90.933,11200000.0
2007-06-04 10:24:00,90.933,90.953,90.933,90.953,12800000.0
2007-06-04 10:25:00,90.96,90.96,90.946,90.96,11200000.0
2007-06-04 10:26:00,90.956,90.958,90.952,90.952,9600000.0
2007-06-04 10:27:00,90.947,90.959,90.943,90.959,11200000.0
2007-06-04 10:28:00,90.953,90.953,90.928,90.931,12800000.0
2007-06-04 10:29:00,90.951,90.951,90.937,90.937,11200000.0
2007-06-04 10:30:00,90.921,90.936,90.92,90.925,12800000.0
2007-06-04 10:31:00,90.929,90.929,90.91,90.918,12800000.0
2007-06-04 10:32:00,90.927,90.93,90.918,90.924,17600000.0
2007-06-04 10:33:00,90.917,90.918,90.899,90.916,11200000.0
2007-06-04 10:34:00,90.927,90.932,90.917,90.917,11200000.0
2007-06-04 10:35:00,90.917,90.927,90.917,90.927,11200000.0
2007-06-04 10:36:00,90.949,90.95,90.94,90.94,11600000.0
2007-06-04 10:37:00,90.933,90.938,90.849,90.927,10600000.0
2007-06-04 10:38:00,90.942,90.967,90.942,90.967,12800000.0
2007-06-04 10:39:00,90.967,90.992,90.967,90.992,11200000.0
2007-06-04 10:40:00,90.992,90.992,90.976,90.976,16000000.0
2007-06-04 10:41:00,90.983,90.986,90.976,90.981,12800000.0
2007-06-04 10:42:00,90.98,90.98,90.959,90.966,11200000.0
2007-06-04 10:43:00,90.961,90.99,90.961,90.99,11200000.0
2007-06-04 10:44:00,91.002,91.002,90.99,90.991,12800000.0
2007-06-04 10:45:00,90.992,90.999,90.97,90.97,12800000.0
2007-06-04 10:46:00,90.967,90.981,90.964,90.981,12800000.0
2007-06-04 10:47:00,90.983,90.983,90.956,90.977,12800000.0
2007-06-04 10:48:00,90.971,90.971,90.956,90.967,12800000.0
2007-06-04 10:49:00,90.959,90.979,90.959,90.979,10600000.0
2007-06-04 10:50:00,90.975,90.975,90.949,90.949,15400000.0
2007-06-04 10:51:00,90.93,90.943,90.93,90.934,17600000.0
2007-06-04 10:52:00,90.944,90.946,90.934,90.936,11200000.0
2007-06-04 10:53:00,90.932,90.94,90.922,90.929,11200000.0
2007-06-04 10:54:00,90.926,90.926,90.89,90.919,17600000.0
2007-06-04 10:55:00,90.927,90.933,90.921,90.927,11200000.0
2007-06-04 10:56:00,90.929,90.937,90.926,90.928,17600000.0
2007-06-04 10:57:00,90.926,90.942,90.926,90.942,16000000.0
2007-06-04 10:58:00,90.944,90.951,90.856,90.951,12800000.0
2007-06-04 10:59:00,90.944,90.944,90.895,90.895,11200000.0
2007-06-04 11:00:00,90.919,90.936,90.919,90.932,12800000.0
2007-06-04 11:01:00,90.935,90.939,90.922,90.922,12800000.0
2007-06-04 11:02:00,90.911,90.924,90.911,90.915,16000000.0
2007-06-04 11:03:00,90.922,90.927,90.903,90.927,12200000.0
2007-06-04 11:04:00,90.936,90.936,90.912,90.925,14400000.0
2007-06-04 11:05:00,90.943,90.951,90.935,90.947,17600000.0
2007-06-04 11:06:00,90.954,90.954,90.942,90.95,17600000.0
2007-06-04 11:07:00,90.95,90.958,90.932,90.958,17600000.0
2007-06-04 11:08:00,90.896,90.958,90.896,90.958,11200000.0
2007-06-04 11:09:00,90.986,90.994,90.978,90.994,17000000.0
2007-06-04 11:10:00,91.007,91.007,90.993,90.997,12800000.0
2007-06-04 11:11:00,90.994,90.994,90.983,90.984,11600000.0
2007-06-04 11:12:00,90.972,90.988,90.972,90.974,17600000.0
2007-06-04 11:13:00,90.985,90.986,90.965,90.978,14400000.0
2007-06-04 11:14:00,90.982,90.988,90.982,90.987,11200000.0
2007-06-04 11:15:00,90.97,90.979,90.962,90.974,11200000.0
2007-06-04 11:16:00,90.978,90.979,90.973,90.973,12800000.0
2007-06-04 11:17:00,90.971,90.983,90.97,90.977,11200000.0
2007-06-04 11:18:00,90.982,91.009,90.982,91.009,12800000.0
2007-06-04 11:19:00,90.982,90.988,90.975,90.975,17600000.0
2007-06-04 11:20:00,90.975,90.981,90.97,90.975,12800000.0
2007-06-04 11:21:00,90.977,90.977,90.962,90.962,14400000.0
2007-06-04 11:22:00,90.964,90.967,90.954,90.957,12800000.0
2007-06-04 11:23:00,90.964,90.969,90.962,90.963,11200000.0
2007-06-04 11:24:00,90.958,90.958,90.939,90.947,12800000.0
2007-06-04 11:25:00,90.939,90.945,90.926,90.935,17600000.0
2007-06-04 11:26:00,90.951,90.958,90.946,90.958,14400000.0
2007-06-04 11:27:00,90.959,90.964,90.946,90.963,11200000.0
2007-06-04 11:28:00,90.957,90.966,90.957,90.963,14400000.0
2007-06-04 11:29:00,90.969,90.971,90.959,90.959,14400000.0
2007-06-04 11:30:00,90.968,90.968,90.949,90.949,14400000.0
2007-06-04 11:31:00,90.942,90.951,90.94,90.945,11200000.0
2007-06-04 11:32:00,90.947,90.956,90.947,90.95,17600000.0
2007-06-04 11:33:00,90.947,90.947,90.935,90.935,12800000.0
2007-06-04 11:34:00,90.943,90.943,90.922,90.931,12800000.0
2007-06-04 11:35:00,90.937,90.947,90.937,90.947,11200000.0
2007-06-04 11:36:00,90.929,90.935,90.926,90.935,12800000.0
2007-06-04 11:37:00,90.925,90.925,90.908,90.908,11200000.0
2007-06-04 11:38:00,90.897,90.906,90.892,90.892,11200000.0
2007-06-04 11:39:00,90.923,90.924,90.904,90.913,11200000.0
2007-06-04 11:40:00,90.892,90.914,90.886,90.914,11200000.0
2007-06-04 11:41:00,90.912,90.912,90.898,90.898,16000000.0
2007-06-04 11:42:00,90.882,90.908,90.882,90.898,17600000.0
2007-06-04 11:43:00,90.915,90.915,90.892,90.913,11200000.0
2007-06-04 11:44:00,90.909,90.919,90.909,90.919,11600000.0
2007-06-04 11:45:00,90.914,90.932,90.908,90.932,14400000.0
2007-06-04 11:46:00,90.934,90.934,90.918,90.93,11200000.0
2007-06-04 11:47:00,90.925,90.929,90.901,90.929,17600000.0
2007-06-04 11:48:00,90.933,90.946,90.916,90.946,11200000.0
2007-06-04 11:49:00,90.939,90.949,90.939,90.94,12800000.0
2007-06-04 11:50:00,90.938,90.938,90.921,90.923,12800000.0
2007-06-04 11:51:00,90.894,90.894,90.888,90.892,11200000.0
2007-06-04 11:52:00,90.901,90.908,90.901,90.907,11200000.0
2007-06-04 11:53:00,90.911,90.911,90.889,90.907,16000000.0
2007-06-04 11:54:00,90.911,90.911,90.9,90.904,14400000.0
2007-06-04 11:55:00,90.912,90.921,90.858,90.919,11200000.0
2007-06-04 11:56:00,90.914,90.929,90.914,90.929,12800000.0
2007-06-04 11:57:00,90.91,90.91,90.89,90.89,12800000.0
2007-06-04 11:58:00,90.889,90.889,90.88,90.88,11200000.0
2007-06-04 11:59:00,90.889,90.898,90.888,90.893,11200000.0
2007-06-04 12:00:00,90.904,90.904,90.884,90.884,11200000.0
2007-06-04 12:01:00,90.89,90.89,90.867,90.873,11200000.0
2007-06-04 12:02:00,90.889,90.897,90.861,90.877,14400000.0
2007-06-04 12:03:00,90.872,90.872,90.859,90.866,11200000.0
2007-06-04 12:04:00,90.859,90.864,90.842,90.864,17600000.0
2007-06-04 12:05:00,90.862,90.862,90.845,90.845,17600000.0
2007-06-04 12:06:00,90.847,90.851,90.843,90.846,12800000.0
2007-06-04 12:07:00,90.849,90.851,90.842,90.846,11200000.0
2007-06-04 12:08:00,90.843,90.852,90.841,90.851,11200000.0
2007-06-04 12:09:00,90.856,90.863,90.853,90.858,14400000.0
2007-06-04 12:10:00,90.868,90.873,90.859,90.864,11200000.0
2007-06-04 12:11:00,90.875,90.881,90.872,90.877,12800000.0
2007-06-04 12:12:00,90.876,90.885,90.875,90.876,11200000.0
2007-06-04 12:13:00,90.867,90.877,90.864,90.866,11200000.0
2007-06-04 12:14:00,90.871,90.873,90.862,90.866,12800000.0
2007-06-04 12:15:00,90.875,90.875,90.858,90.86,12800000.0
2007-06-04 12:16:00,90.835,90.857,90.828,90.857,12800000.0
2007-06-04 12:17:00,90.857,90.857,90.792,90.843,17600000.0
2007-06-04 12:18:00,90.836,90.851,90.836,90.847,16000000.0
2007-06-04 12:19:00,90.85,90.85,90.833,90.846,12800000.0
2007-06-04 12:20:00,90.845,90.85,90.837,90.85,14400000.0
2007-06-04 12:21:00,90.844,90.853,90.838,90.853,11200000.0
2007-06-04 12:22:00,90.85,90.853,90.842,90.851,15400000.0
2007-06-04 12:23:00,90.855,90.859,90.838,90.852,14400000.0
2007-06-04 12:24:00,90.842,90.867,90.837,90.861,12800000.0
2007-06-04 12:25:00,90.847,90.86,90.842,90.856,11200000.0
2007-06-04 12:26:00,90.859,90.864,90.854,90.854,11200000.0
2007-06-04 12:27:00,90.87,90.878,90.869,90.876,10600000.0
2007-06-04 12:28:00,90.878,90.882,90.867,90.879,12800000.0
2007-06-04 12:29:00,90.87,90.88,90.869,90.88,17600000.0
2007-06-04 12:30:00,90.877,90.892,90.877,90.892,17600000.0
2007-06-04 12:31:00,90.879,90.887,90.872,90.884,12800000.0
2007-06-04 12:32:00,90.881,90.892,90.881,90.886,12800000.0
2007-06-04 12:33:00,90.896,90.896,90.884,90.895,14400000.0
2007-06-04 12:34:00,90.894,90.903,90.894,90.902,12800000.0
2007-06-04 12:35:00,90.882,90.882,90.868,90.869,10600000.0
2007-06-04 12:36:00,90.864,90.879,90.864,90.879,11200000.0
2007-06-04 12:37:00,90.879,90.885,90.867,90.873,11200000.0
2007-06-04 12:38:00,90.873,90.88,90.786,90.878,17600000.0
2007-06-04 12:39:00,90.874,90.878,90.871,90.872,16000000.0
2007-06-04 12:40:00,90.87,90.873,90.853,90.87,16000000.0
2007-06-04 12:41:00,90.872,90.881,90.872,90.881,12800000.0
2007-06-04 12:42:00,90.87,90.873,90.867,90.87,14400000.0
2007-06-04 12:43:00,90.883,90.883,90.875,90.883,12800000.0
2007-06-04 12:44:00,90.873,90.884,90.862,90.871,17600000.0
2007-06-04 12:45:00,90.877,90.895,90.877,90.887,15800000.0
2007-06-04 12:46:00,90.875,90.886,90.873,90.873,12800000.0
2007-06-04 12:47:00,90.865,90.882,90.846,90.871,13200000.0
2007-06-04 12:48:00,90.869,90.881,90.863,90.881,12800000.0
2007-06-04 12:49:00,90.888,90.907,90.886,90.905,16000000.0
2007-06-04 12:50:00,90.908,90.916,90.903,90.915,14400000.0
2007-06-04 12:51:00,90.921,90.921,90.909,90.909,11200000.0
2007-06-04 12:52:00,90.911,90.911,90.893,90.896,11200000.0
2007-06-04 12:53:00,90.897,90.908,90.892,90.908,11200000.0
2007-06-04 12:54:00,90.912,90.912,90.896,90.896,12800000.0
2007-06-04 12:55:00,90.894,90.904,90.893,90.893,16000000.0
2007-06-04 12:56:00,90.893,90.896,90.879,90.883,11200000.0
2007-06-04 12:57:00,90.887,90.899,90.887,90.893,11200000.0
2007-06-04 12:58:00,90.874,90.878,90.864,90.871,17600000.0
2007-06-04 12:59:00,90.857,90.863,90.846,90.846,16000000.0
2007-06-04 13:00:00,90.852,90.879,90.852,90.879,12800000.0
2007-06-04 13:01:00,90.875,90.875,90.868,90.871,14400000.0
2007-06-04 13:02:00,90.863,90.863,90.848,90.848,12800000.0
2007-06-04 13:03:00,90.833,90.833,90.818,90.833,9600000.0
2007-06-04 13:04:00,90.84,90.841,90.837,90.837,11200000.0
2007-06-04 13:05:00,90.833,90.837,90.822,90.828,12800000.0
2007-06-04 13:06:00,90.832,90.838,90.826,90.838,11200000.0
2007-06-04 13:07:00,90.828,90.828,90.815,90.815,14400000.0
2007-06-04 13:08:00,90.839,90.844,90.828,90.832,17600000.0
2007-06-04 13:09:00,90.832,90.843,90.829,90.843,12800000.0
2007-06-04 13:10:00,90.837,90.843,90.816,90.816,16000000.0
2007-06-04 13:11:00,90.816,90.824,90.816,90.82,11200000.0
2007-06-04 13:12:00,90.828,90.828,90.818,90.818,12800000.0
2007-06-04 13:13:00,90.83,90.843,90.83,90.843,17600000.0
2007-06-04 13:14:00,90.856,90.856,90.827,90.827,12800000.0
2007-06-04 13:15:00,90.842,90.851,90.841,90.851,12800000.0
2007-06-04 13:16:00,90.831,90.842,90.818,90.823,17600000.0
2007-06-04 13:17:00,90.8,90.815,90.8,90.814,12800000.0
2007-06-04 13:18:00,90.797,90.797,90.771,90.784,10600000.0
2007-06-04 13:19:00,90.805,90.805,90.773,90.773,16000000.0
2007-06-04 13:20:00,90.8,90.812,90.795,90.803,17600000.0
2007-06-04 13:21:00,90.804,90.804,90.794,90.8,11200000.0
2007-06-04 13:22:00,90.787,90.791,90.781,90.791,13800000.0
2007-06-04 13:23:00,90.787,90.787,90.777,90.777,12800000.0
2007-06-04 13:24:00,90.779,90.786,90.779,90.786,11200000.0
2007-06-04 13:25:00,90.753,90.779,90.753,90.763,17600000.0
2007-06-04 13:26:00,90.785,90.785,90.776,90.78,17600000.0
2007-06-04 13:27:00,90.774,90.78,90.772,90.772,12800000.0
2007-06-04 13:28:00,90.772,90.772,90.678,90.772,16000000.0
2007-06-04 13:29:00,90.754,90.765,90.669,90.749,11200000.0
2007-06-04 13:30:00,90.762,90.775,90.762,90.77,12800000.0
2007-06-04 13:31:00,90.781,90.796,90.781,90.792,11200000.0
2007-06-04 13:32:00,90.793,90.796,90.792,90.795,11200000.0
2007-06-04 13:33:00,90.787,90.787,90.751,90.751,19200000.0
2007-06-04 13:34:00,90.75,90.763,90.75,90.763,12800000.0
2007-06-04 13:35:00,90.768,90.768,90.76,90.76,36800000.0
2007-06-04 13:36:00,90.762,90.771,90.762,90.771,17600000.0
2007-06-04 13:37:00,90.782,90.782,90.775,90.775,14400000.0
2007-06-04 13:38:00,90.774,90.783,90.774,90.78,33600000.0
2007-06-04 13:39:00,90.775,90.782,90.775,90.78,14400000.0
2007-06-04 13:40:00,90.775,90.785,90.75,90.772,40000000.0
2007-06-04 13:41:00,90.761,90.771,90.761,90.769,16000000.0
2007-06-04 13:42:00,90.761,90.766,90.756,90.756,11200000.0
2007-06-04 13:43:00,90.763,90.774,90.761,90.774,26600000.0
2007-06-04 13:44:00,90.774,90.782,90.748,90.778,34000000.0
2007-06-04 13:45:00,90.78,90.792,90.754,90.772,20800000.0
2007-06-04 13:46:00,90.778,90.787,90.778,90.787,24000000.0
2007-06-04 13:47:00,90.8,90.809,90.8,90.808,12800000.0
2007-06-04 13:48:00,90.805,90.814,90.804,90.811,12800000.0
2007-06-04 13:49:00,90.797,90.797,90.791,90.795,17600000.0
2007-06-04 13:50:00,90.793,90.804,90.785,90.796,11200000.0
2007-06-04 13:51:00,90.795,90.797,90.789,90.789,24000000.0
2007-06-04 13:52:00,90.785,90.789,90.769,90.784,12800000.0
2007-06-04 13:53:00,90.788,90.795,90.787,90.795,17600000.0
2007-06-04 13:54:00,90.802,90.814,90.802,90.809,25600000.0
2007-06-04 13:55:00,90.807,90.81,90.803,90.807,14400000.0
2007-06-04 13:56:00,90.806,90.808,90.787,90.787,14400000.0
2007-06-04 13:57:00,90.772,90.798,90.765,90.798,28800000.0
2007-06-04 13:58:00,90.789,90.789,90.776,90.779,14400000.0
2007-06-04 13:59:00,90.786,90.787,90.762,90.767,32000000.0
2007-06-04 14:00:00,90.775,90.793,90.775,90.778,48000000.0
2007-06-04 14:01:00,90.769,90.794,90.769,90.79,32000000.0
2007-06-04 14:02:00,90.795,90.823,90.795,90.823,14400000.0
2007-06-04 14:03:00,90.842,90.848,90.839,90.839,14400000.0
2007-06-04 14:04:00,90.84,90.854,90.84,90.854,11200000.0
2007-06-04 14:05:00,90.862,90.862,90.845,90.851,24000000.0
2007-06-04 14:06:00,90.851,90.854,90.843,90.852,36800000.0
2007-06-04 14:07:00,90.855,90.865,90.851,90.852,40000000.0
2007-06-04 14:08:00,90.829,90.84,90.829,90.838,16000000.0
2007-06-04 14:09:00,90.84,90.842,90.823,90.842,33600000.0
2007-06-04 14:10:00,90.843,90.86,90.843,90.858,33600000.0
2007-06-04 14:11:00,90.859,90.877,90.859,90.877,14400000.0
2007-06-04 14:12:00,90.887,90.893,90.881,90.883,26600000.0
2007-06-04 14:13:00,90.898,90.898,90.883,90.884,14400000.0
2007-06-04 14:14:00,90.881,90.889,90.878,90.878,12800000.0
2007-06-04 14:15:00,90.882,90.894,90.878,90.878,28200000.0
2007-06-04 14:16:00,90.883,90.907,90.883,90.907,25600000.0
2007-06-04 14:17:00,90.881,90.898,90.881,90.896,12800000.0
2007-06-04 14:18:00,90.911,90.916,90.91,90.912,16000000.0
2007-06-04 14:19:00,90.909,90.914,90.904,90.908,12800000.0
2007-06-04 14:20:00,90.93,90.942,90.93,90.942,25600000.0
2007-06-04 14:21:00,90.911,90.911,90.899,90.907,28200000.0
2007-06-04 14:22:00,90.915,90.922,90.9,90.9,24000000.0
2007-06-04 14:23:00,90.901,90.919,90.901,90.918,48000000.0
2007-06-04 14:24:00,90.9,90.926,90.9,90.913,12800000.0
2007-06-04 14:25:00,90.9,90.907,90.9,90.907,12800000.0
2007-06-04 14:26:00,90.908,90.909,90.903,90.903,12800000.0
2007-06-04 14:27:00,90.9,90.91,90.9,90.907,17600000.0
2007-06-04 14:28:00,90.902,90.913,90.895,90.908,11200000.0
2007-06-04 14:29:00,90.904,90.904,90.895,90.897,36800000.0
2007-06-04 14:30:00,90.875,90.875,90.848,90.864,22400000.0
2007-06-04 14:31:00,90.865,90.866,90.854,90.854,20800000.0
2007-06-04 14:32:00,90.844,90.844,90.837,90.837,40000000.0
2007-06-04 14:33:00,90.816,90.839,90.814,90.835,24000000.0
2007-06-04 14:34:00,90.802,90.802,90.784,90.784,33600000.0
2007-06-04 14:35:00,90.777,90.777,90.767,90.772,14400000.0
2007-06-04 14:36:00,90.774,90.78,90.771,90.78,12800000.0
2007-06-04 14:37:00,90.777,90.777,90.76,90.76,11200000.0
2007-06-04 14:38:00,90.752,90.756,90.74,90.753,56000000.0
2007-06-04 14:39:00,90.755,90.755,90.739,90.753,12800000.0
2007-06-04 14:40:00,90.731,90.737,90.717,90.721,14400000.0
2007-06-04 14:41:00,90.719,90.719,90.693,90.693,56000000.0
2007-06-04 14:42:00,90.719,90.722,90.711,90.714,12800000.0
2007-06-04 14:43:00,90.723,90.738,90.723,90.738,26000000.0
2007-06-04 14:44:00,90.757,90.757,90.723,90.723,11200000.0
2007-06-04 14:45:00,90.72,90.72,90.701,90.701,11200000.0
2007-06-04 14:46:00,90.69,90.701,90.687,90.701,11200000.0
2007-06-04 14:47:00,90.695,90.695,90.68,90.686,16000000.0
2007-06-04 14:48:00,90.681,90.682,90.676,90.676,19200000.0
2007-06-04 14:49:00,90.673,90.676,90.649,90.649,32000000.0
2007-06-04 14:50:00,90.641,90.656,90.641,90.656,28800000.0
2007-06-04 14:51:00,90.646,90.653,90.646,90.647,32000000.0
2007-06-04 14:52:00,90.642,90.642,90.637,90.637,12800000.0
2007-06-04 14:53:00,90.635,90.635,90.619,90.619,17600000.0
2007-06-04 14:54:00,90.611,90.623,90.591,90.591,12800000.0
2007-06-04 14:55:00,90.594,90.614,90.594,90.6,16000000.0
2007-06-04 14:56:00,90.6,90.621,90.595,90.595,12800000.0
2007-06-04 14:57:00,90.605,90.612,90.603,90.608,12200000.0
2007-06-04 14:58:00,90.611,90.618,90.605,90.609,17600000.0
2007-06-04 14:59:00,90.617,90.621,90.611,90.619,16000000.0
2007-06-04 15:00:00,90.623,90.63,90.623,90.63,14400000.0
2007-06-04 15:01:00,90.632,90.652,90.632,90.648,12800000.0
2007-06-04 15:02:00,90.651,90.661,90.65,90.66,27200000.0
2007-06-04 15:03:00,90.674,90.675,90.665,90.665,12800000.0
2007-06-04 15:04:00,90.651,90.657,90.643,90.651,24000000.0
2007-06-04 15:05:00,90.656,90.656,90.632,90.632,11600000.0
2007-06-04 15:06:00,90.624,90.624,90.614,90.614,11200000.0
2007-06-04 15:07:00,90.623,90.633,90.612,90.612,25600000.0
2007-06-04 15:08:00,90.609,90.609,90.601,90.601,22400000.0
2007-06-04 15:09:00,90.591,90.606,90.589,90.589,16000000.0
2007-06-04 15:10:00,90.605,90.605,90.566,90.6,40000000.0
2007-06-04 15:11:00,90.6,90.6,90.589,90.589,32000000.0
2007-06-04 15:12:00,90.591,90.606,90.59,90.606,12800000.0
2007-06-04 15:13:00,90.604,90.605,90.595,90.595,44800000.0
2007-06-04 15:14:00,90.596,90.614,90.582,90.614,35200000.0
2007-06-04 15:15:00,90.609,90.618,90.609,90.617,22400000.0
2007-06-04 15:16:00,90.618,90.621,90.608,90.609,36800000.0
2007-06-04 15:17:00,90.6,90.609,90.6,90.605,21800000.0
2007-06-04 15:18:00,90.592,90.596,90.587,90.589,22400000.0
2007-06-04 15:19:00,90.573,90.575,90.56,90.56,16000000.0
2007-06-04 15:20:00,90.57,90.584,90.57,90.576,24000000.0
2007-06-04 15:21:00,90.572,90.572,90.557,90.559,14400000.0
2007-06-04 15:22:00,90.548,90.559,90.527,90.544,14400000.0
2007-06-04 15:23:00,90.56,90.587,90.56,90.581,47400000.0
2007-06-04 15:24:00,90.589,90.589,90.571,90.584,25600000.0
2007-06-04 15:25:00,90.568,90.581,90.568,90.577,27200000.0
2007-06-04 15:26:00,90.587,90.615,90.587,90.615,39400000.0
2007-06-04 15:27:00,90.62,90.622,90.616,90.621,28800000.0
2007-06-04 15:28:00,90.606,90.624,90.606,90.622,70400000.0
2007-06-04 15:29:00,90.626,90.626,90.532,90.623,46400000.0
2007-06-04 15:30:00,90.56,90.686,90.559,90.559,114000000.0
2007-06-04 15:31:00,90.636,90.636,90.61,90.61,60800000.0
2007-06-04 15:32:00,90.605,90.619,90.601,90.619,30400000.0
2007-06-04 15:33:00,90.618,90.618,90.607,90.615,30400000.0
2007-06-04 15:34:00,90.609,90.621,90.608,90.614,22400000.0
2007-06-04 15:35:00,90.608,90.624,90.608,90.624,33000000.0
2007-06-04 15:36:00,90.631,90.642,90.629,90.629,32000000.0
2007-06-04 15:37:00,90.636,90.655,90.636,90.647,29800000.0
2007-06-04 15:38:00,90.645,90.653,90.644,90.648,59600000.0
2007-06-04 15:39:00,90.657,90.66,90.649,90.653,36200000.0
2007-06-04 15:40:00,90.651,90.668,90.649,90.668,35200000.0
2007-06-04 15:41:00,90.661,90.661,90.651,90.655,25000000.0
2007-06-04 15:42:00,90.675,90.712,90.675,90.692,43200000.0
2007-06-04 15:43:00,90.672,90.693,90.662,90.674,27200000.0
2007-06-04 15:44:00,90.677,90.699,90.677,90.699,4800000.0
2007-06-04 15:45:00,90.718,90.718,90.699,90.706,16000000.0
2007-06-04 15:46:00,90.711,90.711,90.697,90.697,14400000.0
2007-06-04 15:47:00,90.708,90.717,90.707,90.714,29800000.0
2007-06-04 15:48:00,90.725,90.728,90.717,90.719,26600000.0
2007-06-04 15:49:00,90.733,90.739,90.718,90.725,11200000.0
2007-06-04 15:50:00,90.749,90.763,90.748,90.759,11200000.0
2007-06-04 15:51:00,90.783,90.808,90.783,90.808,12800000.0
2007-06-04 15:52:00,90.847,90.884,90.847,90.876,20800000.0
2007-06-04 15:53:00,90.891,90.891,90.872,90.872,24000000.0
2007-06-04 15:54:00,90.874,90.882,90.866,90.866,28800000.0
2007-06-04 15:55:00,90.868,90.878,90.859,90.878,23400000.0
2007-06-04 15:56:00,90.873,90.895,90.873,90.879,51200000.0
2007-06-04 15:57:00,90.874,90.886,90.873,90.873,12800000.0
2007-06-04 15:58:00,90.891,90.891,90.862,90.862,19200000.0
2007-06-04 15:59:00,90.869,90.869,90.851,90.861,36800000.0
2007-06-04 16:00:00,90.871,90.883,90.871,90.883,51200000.0
2007-06-04 16:01:00,90.899,90.899,90.877,90.885,41000000.0
2007-06-04 16:02:00,90.884,90.89,90.87,90.87,22400000.0
2007-06-04 16:03:00,90.867,90.871,90.856,90.863,64000000.0
2007-06-04 16:04:00,90.855,90.855,90.838,90.851,44200000.0
2007-06-04 16:05:00,90.848,90.848,90.814,90.815,48000000.0
2007-06-04 16:06:00,90.808,90.816,90.808,90.81,35200000.0
2007-06-04 16:07:00,90.811,90.815,90.796,90.815,32000000.0
2007-06-04 16:08:00,90.817,90.822,90.812,90.817,44600000.0
2007-06-04 16:09:00,90.81,90.826,90.81,90.826,44800000.0
2007-06-04 16:10:00,90.83,90.833,90.82,90.82,41000000.0
2007-06-04 16:11:00,90.827,90.85,90.827,90.841,14400000.0
2007-06-04 16:12:00,90.843,90.843,90.824,90.824,56000000.0
2007-06-04 16:13:00,90.826,90.826,90.8,90.8,11200000.0
2007-06-04 16:14:00,90.79,90.803,90.79,90.801,49600000.0
2007-06-04 16:15:00,90.807,90.808,90.801,90.804,58600000.0
2007-06-04 16:16:00,90.779,90.787,90.766,90.769,17600000.0
2007-06-04 16:17:00,90.765,90.765,90.758,90.76,38400000.0
2007-06-04 16:18:00,90.756,90.761,90.737,90.737,11200000.0
2007-06-04 16:19:00,90.741,90.769,90.741,90.769,22400000.0
2007-06-04 16:20:00,90.784,90.792,90.783,90.792,11200000.0
2007-06-04 16:21:00,90.786,90.803,90.786,90.803,27200000.0
2007-06-04 16:22:00,90.816,90.836,90.816,90.831,41600000.0
2007-06-04 16:23:00,90.836,90.84,90.806,90.833,43200000.0
2007-06-04 16:24:00,90.823,90.83,90.819,90.82,17000000.0
2007-06-04 16:25:00,90.831,90.846,90.831,90.838,34000000.0
2007-06-04 16:26:00,90.835,90.852,90.835,90.852,17600000.0
2007-06-04 16:27:00,90.845,90.854,90.845,90.853,35200000.0
2007-06-04 16:28:00,90.843,90.847,90.837,90.846,27200000.0
2007-06-04 16:29:00,90.843,90.843,90.834,90.839,11200000.0
2007-06-04 16:30:00,90.839,90.842,90.818,90.842,11200000.0
2007-06-04 16:31:00,90.847,90.847,90.831,90.831,41600000.0
2007-06-04 16:32:00,90.826,90.829,90.818,90.829,12800000.0
2007-06-04 16:33:00,90.831,90.831,90.811,90.823,27200000.0
2007-06-04 16:34:00,90.819,90.834,90.817,90.834,35200000.0
2007-06-04 16:35:00,90.846,90.847,90.837,90.841,52800000.0
2007-06-04 16:36:00,90.838,90.839,90.828,90.833,51000000.0
2007-06-04 16:37:00,90.828,90.842,90.827,90.842,41600000.0
2007-06-04 16:38:00,90.852,90.866,90.851,90.866,40000000.0
2007-06-04 16:39:00,90.871,90.88,90.87,90.87,35200000.0
2007-06-04 16:40:00,90.869,90.886,90.869,90.883,56000000.0
2007-06-04 16:41:00,90.884,90.897,90.877,90.881,73600000.0
2007-06-04 16:42:00,90.869,90.869,90.843,90.843,54400000.0
2007-06-04 16:43:00,90.844,90.844,90.824,90.824,17600000.0
2007-06-04 16:44:00,90.836,90.836,90.821,90.821,11200000.0
2007-06-04 16:45:00,90.811,90.815,90.801,90.807,57600000.0
2007-06-04 16:46:00,90.813,90.817,90.81,90.817,9600000.0
2007-06-04 16:47:00,90.822,90.831,90.815,90.83,70400000.0
2007-06-04 16:48:00,90.824,90.837,90.824,90.825,53200000.0
2007-06-04 16:49:00,90.824,90.832,90.822,90.825,36800000.0
2007-06-04 16:50:00,90.824,90.824,90.803,90.821,74600000.0
2007-06-04 16:51:00,90.824,90.83,90.82,90.822,31400000.0
2007-06-04 16:52:00,90.82,90.837,90.82,90.837,46400000.0
2007-06-04 16:53:00,90.849,90.855,90.843,90.843,30400000.0
2007-06-04 16:54:00,90.843,90.848,90.837,90.848,11200000.0
2007-06-04 16:55:00,90.836,90.847,90.833,90.847,27200000.0
2007-06-04 16:56:00,90.848,90.849,90.84,90.846,36800000.0
2007-06-04 16:57:00,90.841,90.847,90.841,90.842,18600000.0
2007-06-04 16:58:00,90.846,90.849,90.844,90.844,12200000.0
2007-06-04 16:59:00,90.851,90.864,90.842,90.864,51200000.0
2007-06-04 17:00:00,90.869,90.877,90.859,90.873,49600000.0
2007-06-04 17:01:00,90.898,90.9,90.89,90.9,40000000.0
2007-06-04 17:02:00,90.883,90.885,90.87,90.885,33600000.0
2007-06-04 17:03:00,90.889,90.891,90.875,90.882,44800000.0
2007-06-04 17:04:00,90.884,90.891,90.881,90.89,41600000.0
2007-06-04 17:05:00,90.897,90.905,90.897,90.903,54400000.0
2007-06-04 17:06:00,90.894,90.894,90.882,90.882,59200000.0
2007-06-04 17:07:00,90.891,90.904,90.891,90.904,35200000.0
2007-06-04 17:08:00,90.897,90.909,90.89,90.89,69200000.0
2007-06-04 17:09:00,90.887,90.892,90.877,90.879,58600000.0
2007-06-04 17:10:00,90.887,90.887,90.877,90.878,25600000.0
2007-06-04 17:11:00,90.876,90.877,90.866,90.866,37800000.0
2007-06-04 17:12:00,90.87,90.873,90.863,90.866,25600000.0
2007-06-04 17:13:00,90.852,90.854,90.837,90.843,29200000.0
2007-06-04 17:14:00,90.866,90.873,90.866,90.873,21800000.0
2007-06-04 17:15:00,90.871,90.871,90.849,90.849,19200000.0
2007-06-04 17:16:00,90.86,90.86,90.848,90.854,17600000.0
2007-06-04 17:17:00,90.856,90.861,90.855,90.858,38400000.0
2007-06-04 17:18:00,90.857,90.863,90.853,90.857,57600000.0
2007-06-04 17:19:00,90.856,90.856,90.841,90.845,24200000.0
2007-06-04 17:20:00,90.844,90.844,90.831,90.831,16000000.0
2007-06-04 17:21:00,90.823,90.847,90.823,90.847,28800000.0
2007-06-04 17:22:00,90.835,90.843,90.835,90.836,19200000.0
2007-06-04 17:23:00,90.84,90.847,90.827,90.829,11200000.0
2007-06-04 17:24:00,90.835,90.848,90.833,90.847,12800000.0
2007-06-04 17:25:00,90.851,90.851,90.841,90.845,17600000.0
2007-06-04 17:26:00,90.851,90.853,90.845,90.847,35200000.0
2007-06-04 17:27:00,90.852,90.852,90.842,90.845,46400000.0
2007-06-04 17:28:00,90.841,90.846,90.828,90.844,32000000.0
2007-06-04 17:29:00,90.855,90.865,90.852,90.862,27200000.0
2007-06-04 17:30:00,90.854,90.857,90.839,90.839,17600000.0
2007-06-04 17:31:00,90.846,90.863,90.846,90.863,88000000.0
2007-06-04 17:32:00,90.874,90.878,90.869,90.878,52800000.0
2007-06-04 17:33:00,90.88,90.88,90.874,90.875,36800000.0
2007-06-04 17:34:00,90.878,90.88,90.868,90.879,64000000.0
2007-06-04 17:35:00,90.857,90.883,90.855,90.865,42600000.0
2007-06-04 17:36:00,90.876,90.878,90.871,90.871,33600000.0
2007-06-04 17:37:00,90.872,90.881,90.87,90.875,16000000.0
2007-06-04 17:38:00,90.874,90.878,90.869,90.871,35200000.0
2007-06-04 17:39:00,90.881,90.887,90.878,90.883,16000000.0
2007-06-04 17:40:00,90.888,90.888,90.878,90.879,74600000.0
2007-06-04 17:41:00,90.872,90.88,90.872,90.873,12800000.0
2007-06-04 17:42:00,90.875,90.878,90.861,90.861,12800000.0
2007-06-04 17:43:00,90.872,90.873,90.862,90.867,17600000.0
2007-06-04 17:44:00,90.868,90.876,90.859,90.869,29200000.0
2007-06-04 17:45:00,90.864,90.864,90.845,90.847,30400000.0
2007-06-04 17:46:00,90.85,90.86,90.848,90.851,41600000.0
2007-06-04 17:47:00,90.853,90.858,90.848,90.858,57600000.0
2007-06-04 17:48:00,90.846,90.851,90.842,90.848,58000000.0
2007-06-04 17:49:00,90.87,90.89,90.87,90.888,46800000.0
2007-06-04 17:50:00,90.887,90.894,90.878,90.894,12800000.0
2007-06-04 17:51:00,90.896,90.906,90.894,90.9,49600000.0
2007-06-04 17:52:00,90.893,90.901,90.892,90.901,42600000.0
2007-06-04 17:53:00,90.889,90.908,90.882,90.896,33600000.0
2007-06-04 17:54:00,90.909,90.909,90.896,90.903,38400000.0
2007-06-04 17:55:00,90.903,90.912,90.894,90.912,40000000.0
2007-06-04 17:56:00,90.904,90.91,90.903,90.905,44800000.0
2007-06-04 17:57:00,90.902,90.91,90.901,90.902,36800000.0
2007-06-04 17:58:00,90.912,90.913,90.906,90.907,17600000.0
2007-06-04 17:59:00,90.91,90.919,90.907,90.917,62400000.0
2007-06-04 18:00:00,90.917,90.917,90.909,90.91,51200000.0
2007-06-04 18:01:00,90.909,90.923,90.909,90.917,32000000.0
2007-06-04 18:02:00,90.925,90.925,90.912,90.918,24000000.0
2007-06-04 18:03:00,90.911,90.922,90.911,90.92,36800000.0
2007-06-04 18:04:00,90.924,90.932,90.919,90.926,33600000.0
2007-06-04 18:05:00,90.938,90.946,90.937,90.944,12800000.0
2007-06-04 18:06:00,90.93,90.952,90.909,90.952,30400000.0
2007-06-04 18:07:00,90.943,90.944,90.931,90.944,11200000.0
2007-06-04 18:08:00,90.932,90.938,90.928,90.938,84800000.0
2007-06-04 18:09:00,90.94,90.955,90.934,90.955,33600000.0
2007-06-04 18:10:00,90.944,90.944,90.925,90.934,16000000.0
2007-06-04 18:11:00,90.93,90.939,90.924,90.939,12800000.0
2007-06-04 18:12:00,90.947,90.947,90.929,90.929,12800000.0
2007-06-04 18:13:00,90.931,90.94,90.93,90.932,27200000.0
2007-06-04 18:14:00,90.949,90.953,90.946,90.946,19200000.0
2007-06-04 18:15:00,90.947,90.947,90.937,90.946,30400000.0
2007-06-04 18:16:00,90.944,90.953,90.933,90.939,56400000.0
2007-06-04 18:17:00,90.938,90.942,90.934,90.935,43600000.0
2007-06-04 18:18:00,90.915,90.923,90.912,90.914,30400000.0
2007-06-04 18:19:00,90.914,90.914,90.906,90.908,45800000.0
2007-06-04 18:20:00,90.902,90.92,90.902,90.92,43200000.0
2007-06-04 18:21:00,90.92,90.926,90.912,90.913,12800000.0
2007-06-04 18:22:00,90.897,90.924,90.897,90.91,33600000.0
2007-06-04 18:23:00,90.922,90.926,90.914,90.92,46400000.0
2007-06-04 18:24:00,90.922,90.944,90.922,90.944,52800000.0
2007-06-04 18:25:00,90.956,90.962,90.939,90.962,33000000.0
2007-06-04 18:26:00,90.95,90.972,90.948,90.972,29800000.0
2007-06-04 18:27:00,90.991,91.018,90.991,91.015,33600000.0
2007-06-04 18:28:00,91.006,91.006,90.978,90.978,12800000.0
2007-06-04 18:29:00,90.961,90.975,90.961,90.968,25600000.0
2007-06-04 18:30:00,90.959,90.97,90.954,90.97,36800000.0
2007-06-04 18:31:00,90.97,90.975,90.961,90.975,11200000.0
2007-06-04 18:32:00,90.975,90.985,90.97,90.97,70400000.0
2007-06-04 18:33:00,90.979,90.987,90.979,90.986,32000000.0
2007-06-04 18:34:00,90.986,90.988,90.982,90.982,19200000.0
2007-06-04 18:35:00,90.975,90.977,90.964,90.967,43200000.0
2007-06-04 18:36:00,90.971,90.979,90.966,90.979,68800000.0
2007-06-04 18:37:00,90.968,90.972,90.96,90.96,36800000.0
2007-06-04 18:38:00,90.952,90.975,90.952,90.975,49600000.0
2007-06-04 18:39:00,90.994,90.995,90.982,90.992,76200000.0
2007-06-04 18:40:00,90.983,90.99,90.977,90.985,65600000.0
2007-06-04 18:41:00,90.982,90.998,90.982,90.996,72400000.0
2007-06-04 18:42:00,91.002,91.002,90.971,90.985,78400000.0
2007-06-04 18:43:00,91.009,91.009,90.995,90.995,49000000.0
2007-06-04 18:44:00,91.004,91.006,91.0,91.0,30400000.0
2007-06-04 18:45:00,90.999,90.999,90.98,90.99,12800000.0
2007-06-04 18:46:00,90.991,90.991,90.978,90.984,12800000.0
2007-06-04 18:47:00,90.973,90.979,90.97,90.97,14400000.0
2007-06-04 18:48:00,90.98,90.985,90.974,90.981,28800000.0
2007-06-04 18:49:00,90.98,90.98,90.968,90.968,24000000.0
2007-06-04 18:50:00,90.967,90.995,90.965,90.972,45800000.0
2007-06-04 18:51:00,90.98,90.98,90.96,90.973,12800000.0
2007-06-04 18:52:00,90.958,90.963,90.958,90.958,19200000.0
2007-06-04 18:53:00,90.981,90.982,90.971,90.973,29800000.0
2007-06-04 18:54:00,90.987,90.991,90.982,90.991,19200000.0
2007-06-04 18:55:00,90.988,90.999,90.987,90.999,22400000.0
2007-06-04 18:56:00,90.998,90.998,90.978,90.978,16000000.0
2007-06-04 18:57:00,90.99,91.007,90.99,91.007,19200000.0
2007-06-04 18:58:00,91.009,91.009,90.999,91.005,32000000.0
2007-06-04 18:59:00,90.999,90.999,90.984,90.984,32000000.0
2007-06-04 19:00:00,90.981,90.994,90.981,90.994,14400000.0
2007-06-04 19:01:00,90.99,90.995,90.99,90.994,11200000.0
2007-06-04 19:02:00,90.989,90.992,90.981,90.982,43200000.0
2007-06-04 19:03:00,90.975,90.976,90.958,90.958,14400000.0
2007-06-04 19:04:00,90.978,90.98,90.97,90.974,17600000.0
2007-06-04 19:05:00,90.984,90.987,90.977,90.987,17600000.0
2007-06-04 19:06:00,90.987,90.99,90.974,90.99,56000000.0
2007-06-04 19:07:00,90.973,90.985,90.973,90.985,35200000.0
2007-06-04 19:08:00,90.976,91.011,90.969,90.987,21800000.0
2007-06-04 19:09:00,90.99,91.007,90.99,91.003,12800000.0
2007-06-04 19:10:00,91.006,91.008,91.001,91.003,17600000.0
2007-06-04 19:11:00,91.0,91.01,91.0,91.01,12800000.0
2007-06-04 19:12:00,91.008,91.011,91.001,91.004,24000000.0
2007-06-04 19:13:00,91.007,91.021,91.007,91.015,7400000.0
2007-06-04 19:14:00,90.995,91.008,90.989,91.006,12800000.0
2007-06-04 19:15:00,91.012,91.012,90.97,90.97,16000000.0
2007-06-04 19:16:00,90.983,90.983,90.957,90.967,12800000.0
2007-06-04 19:17:00,90.972,90.979,90.968,90.975,14400000.0
2007-06-04 19:18:00,90.963,90.99,90.963,90.99,31400000.0
2007-06-04 19:19:00,90.986,90.986,90.963,90.973,11200000.0
2007-06-04 19:20:00,90.97,90.984,90.962,90.984,14400000.0
2007-06-04 19:21:00,90.973,90.978,90.969,90.972,17600000.0
2007-06-04 19:22:00,90.972,90.973,90.961,90.969,14400000.0
2007-06-04 19:23:00,90.97,90.981,90.967,90.969,16000000.0
2007-06-04 19:24:00,90.967,90.974,90.962,90.972,48000000.0
2007-06-04 19:25:00,90.965,90.969,90.958,90.965,12800000.0
2007-06-04 19:26:00,90.968,90.968,90.934,90.934,41600000.0
2007-06-04 19:27:00,90.919,90.924,90.916,90.924,14400000.0
2007-06-04 19:28:00,90.91,90.91,90.898,90.91,12800000.0
2007-06-04 19:29:00,90.922,90.924,90.918,90.918,12800000.0
2007-06-04 19:30:00,90.924,90.924,90.915,90.921,11200000.0
2007-06-04 19:32:00,90.926,90.932,90.923,90.923,11200000.0
2007-06-04 19:33:00,90.931,90.931,90.919,90.93,12800000.0
2007-06-04 19:34:00,90.919,90.938,90.918,90.925,12800000.0
2007-06-04 19:35:00,90.932,90.942,90.927,90.941,17600000.0
2007-06-04 19:36:00,90.949,90.971,90.949,90.97,15400000.0
2007-06-04 19:37:00,90.958,90.969,90.958,90.961,11200000.0
2007-06-04 19:38:00,90.953,90.958,90.952,90.958,11200000.0
2007-06-04 19:39:00,90.946,90.955,90.946,90.948,12800000.0
2007-06-04 19:40:00,90.931,90.952,90.924,90.952,10600000.0
2007-06-04 19:41:00,90.942,90.959,90.942,90.959,11200000.0
2007-06-04 19:42:00,90.945,90.964,90.934,90.964,11200000.0
2007-06-04 19:43:00,90.95,90.962,90.947,90.953,11200000.0
2007-06-04 19:44:00,90.973,90.974,90.961,90.966,11200000.0
2007-06-04 19:45:00,90.973,90.973,90.961,90.969,16000000.0
2007-06-04 19:46:00,90.947,90.975,90.947,90.974,8000000.0
2007-06-04 19:47:00,90.96,90.962,90.952,90.957,17600000.0
2007-06-04 19:48:00,90.958,90.96,90.949,90.953,12800000.0
2007-06-04 19:49:00,90.933,90.946,90.905,90.905,30400000.0
2007-06-04 19:50:00,90.929,90.939,90.929,90.939,12800000.0
2007-06-04 19:51:00,90.917,90.934,90.917,90.926,12800000.0
2007-06-04 19:52:00,90.929,90.942,90.927,90.936,15400000.0
2007-06-04 19:53:00,90.927,90.937,90.926,90.926,11200000.0
2007-06-04 19:54:00,90.937,90.937,90.895,90.895,12800000.0
2007-06-04 19:55:00,90.938,90.95,90.928,90.95,11200000.0
2007-06-04 19:56:00,90.922,90.951,90.907,90.951,16000000.0
2007-06-04 19:57:00,90.948,90.948,90.927,90.932,12800000.0
2007-06-04 19:58:00,90.948,90.951,90.943,90.951,11200000.0
2007-06-04 19:59:00,90.958,90.966,90.958,90.965,12800000.0
2007-06-04 20:00:00,90.947,90.968,90.947,90.968,17600000.0
2007-06-04 20:01:00,90.962,90.962,90.946,90.949,12200000.0
2007-06-04 20:02:00,90.951,90.954,90.946,90.948,17000000.0
2007-06-04 20:03:00,90.923,90.954,90.919,90.954,16000000.0
2007-06-04 20:04:00,90.94,90.951,90.94,90.947,30800000.0
2007-06-04 20:05:00,90.946,90.946,90.927,90.929,12800000.0
2007-06-04 20:06:00,90.93,90.934,90.927,90.934,11200000.0
2007-06-04 20:07:00,90.942,90.942,90.926,90.937,17600000.0
2007-06-04 20:08:00,90.931,90.931,90.915,90.916,38400000.0
2007-06-04 20:09:00,90.933,90.933,90.913,90.913,11200000.0
2007-06-04 20:10:00,90.912,90.935,90.912,90.935,14400000.0
2007-06-04 20:11:00,90.953,90.954,90.932,90.939,11200000.0
2007-06-04 20:12:00,90.945,90.951,90.945,90.946,11200000.0
2007-06-04 20:13:00,90.934,90.941,90.933,90.941,11200000.0
2007-06-04 20:14:00,90.931,90.939,90.873,90.932,14400000.0
2007-06-04 20:15:00,90.943,90.951,90.936,90.948,17600000.0
2007-06-04 20:16:00,90.948,90.948,90.938,90.948,28800000.0
2007-06-04 20:17:00,90.952,90.952,90.92,90.942,33600000.0
2007-06-04 20:18:00,90.929,90.955,90.916,90.955,11200000.0
2007-06-04 20:19:00,90.946,90.946,90.935,90.938,11200000.0
2007-06-04 20:20:00,90.933,90.944,90.933,90.94,19200000.0
2007-06-04 20:21:00,90.944,90.948,90.932,90.948,16000000.0
2007-06-04 20:22:00,90.943,90.97,90.943,90.968,14400000.0
2007-06-04 20:23:00,90.978,90.978,90.95,90.95,12800000.0
2007-06-04 20:24:00,90.968,90.968,90.951,90.958,16000000.0
2007-06-04 20:25:00,90.944,90.957,90.944,90.954,11200000.0
2007-06-04 20:26:00,90.96,90.967,90.958,90.96,16000000.0
2007-06-04 20:27:00,90.964,90.98,90.964,90.98,8000000.0
2007-06-04 20:28:00,90.982,90.982,90.968,90.976,10600000.0
2007-06-04 20:29:00,90.973,90.986,90.973,90.986,12800000.0
2007-06-04 20:30:00,90.987,90.987,90.977,90.981,27000000.0
2007-06-04 20:31:00,90.972,90.976,90.951,90.951,11200000.0
2007-06-04 20:32:00,90.949,90.955,90.944,90.954,11600000.0
2007-06-04 20:33:00,90.955,90.961,90.949,90.961,12800000.0
2007-06-04 20:34:00,90.955,90.974,90.955,90.968,10600000.0
2007-06-04 20:35:00,90.981,90.983,90.973,90.973,11200000.0
2007-06-04 20:36:00,90.963,90.989,90.955,90.967,16000000.0
2007-06-04 20:37:00,90.965,90.98,90.965,90.98,8000000.0
2007-06-04 20:38:00,90.978,90.997,90.978,90.993,12800000.0
2007-06-04 20:39:00,90.985,90.99,90.966,90.981,14400000.0
2007-06-04 20:40:00,90.968,90.974,90.96,90.963,11200000.0
2007-06-04 20:41:00,90.997,90.997,90.977,90.977,14400000.0
2007-06-04 20:42:00,90.982,91.003,90.982,91.003,11200000.0
2007-06-04 20:43:00,91.004,91.004,90.978,90.978,14400000.0
2007-06-04 20:44:00,90.971,90.977,90.969,90.974,13200000.0
2007-06-04 20:45:00,90.97,90.975,90.968,90.975,12800000.0
2007-06-04 20:46:00,90.975,90.975,90.964,90.965,14400000.0
2007-06-04 20:47:00,90.96,90.962,90.95,90.95,12800000.0
2007-06-04 20:48:00,90.969,90.986,90.963,90.981,17600000.0
2007-06-04 20:49:00,90.978,90.979,90.969,90.969,11200000.0
2007-06-04 20:50:00,90.978,91.015,90.973,90.992,14400000.0
2007-06-04 20:51:00,90.976,90.983,90.976,90.978,28800000.0
2007-06-04 20:52:00,90.984,91.004,90.984,91.001,11200000.0
2007-06-04 20:53:00,91.005,91.005,90.998,90.999,16000000.0
2007-06-04 20:54:00,90.988,90.998,90.988,90.989,11200000.0
2007-06-04 20:55:00,90.997,91.015,90.989,91.015,11200000.0
2007-06-04 20:56:00,91.014,91.014,90.992,91.005,11200000.0
2007-06-04 20:57:00,91.017,91.023,90.998,90.998,12800000.0
2007-06-04 20:58:00,90.958,90.958,90.925,90.926,16000000.0
2007-06-04 20:59:00,90.94,90.94,90.913,90.918,11200000.0
2007-06-04 21:00:00,90.914,90.923,90.903,90.923,17600000.0
2007-06-04 21:01:00,90.911,90.925,90.905,90.919,11200000.0
2007-06-04 21:02:00,90.904,90.91,90.9,90.902,16000000.0
2007-06-04 21:03:00,90.922,90.952,90.922,90.952,11200000.0
2007-06-04 21:04:00,90.932,90.951,90.93,90.947,16000000.0
2007-06-04 21:05:00,90.947,90.95,90.927,90.949,12800000.0
2007-06-04 21:06:00,90.939,90.949,90.93,90.93,11200000.0
2007-06-04 21:07:00,90.958,90.963,90.952,90.963,14400000.0
2007-06-04 21:08:00,90.963,90.963,90.944,90.944,16000000.0
2007-06-04 21:09:00,90.937,90.937,90.922,90.933,14400000.0
2007-06-04 21:10:00,90.923,90.934,90.923,90.928,12800000.0
2007-06-04 21:11:00,90.929,90.941,90.917,90.938,12800000.0
2007-06-04 21:12:00,90.936,90.936,90.93,90.931,12800000.0
2007-06-04 21:13:00,90.918,90.922,90.9,90.918,16000000.0
2007-06-04 21:14:00,90.925,90.925,90.911,90.915,12800000.0
2007-06-04 21:15:00,90.92,90.929,90.92,90.921,8000000.0
2007-06-04 21:16:00,90.927,90.933,90.927,90.932,19200000.0
2007-06-04 21:17:00,90.934,90.934,90.923,90.924,14400000.0
2007-06-04 21:18:00,90.925,90.934,90.839,90.934,12800000.0
2007-06-04 21:19:00,90.931,90.944,90.919,90.923,17600000.0
2007-06-04 21:20:00,90.913,90.932,90.913,90.927,14400000.0
2007-06-04 21:21:00,90.934,90.944,90.934,90.943,11200000.0
2007-06-04 21:22:00,90.95,90.953,90.94,90.953,12800000.0
2007-06-04 21:23:00,90.929,90.972,90.929,90.972,11200000.0
2007-06-04 21:24:00,90.952,90.966,90.952,90.952,11200000.0
2007-06-04 21:26:00,90.962,90.963,90.96,90.963,10600000.0
2007-06-04 21:27:00,90.947,90.95,90.942,90.943,17600000.0
2007-06-04 21:28:00,90.94,90.94,90.923,90.933,10600000.0
2007-06-04 21:29:00,90.927,90.934,90.923,90.927,11200000.0
2007-06-04 21:30:00,90.918,90.921,90.913,90.92,12800000.0
2007-06-04 21:31:00,90.925,90.926,90.919,90.923,16000000.0
2007-06-04 21:32:00,90.926,90.926,90.915,90.918,14400000.0
2007-06-04 21:33:00,90.926,90.929,90.92,90.922,9600000.0
2007-06-04 21:34:00,90.923,90.931,90.913,90.913,17600000.0
2007-06-04 21:35:00,90.926,90.926,90.896,90.903,12800000.0
2007-06-04 21:36:00,90.896,90.903,90.896,90.896,11200000.0
2007-06-04 21:37:00,90.898,90.915,90.898,90.913,16000000.0
2007-06-04 21:38:00,90.886,90.886,90.784,90.784,12800000.0
2007-06-04 21:39:00,90.89,90.917,90.89,90.908,12800000.0
2007-06-04 21:40:00,90.889,90.927,90.888,90.909,11200000.0
2007-06-04 21:41:00,90.885,90.896,90.883,90.884,12800000.0
2007-06-04 21:42:00,90.871,90.907,90.868,90.868,14800000.0
2007-06-04 21:43:00,90.907,90.91,90.881,90.881,14400000.0
2007-06-04 21:44:00,90.896,90.904,90.896,90.902,12800000.0
2007-06-04 21:45:00,90.876,90.91,90.876,90.904,17600000.0
2007-06-04 21:46:00,90.889,90.889,90.875,90.881,13800000.0
2007-06-04 21:47:00,90.878,90.891,90.876,90.891,11200000.0
2007-06-04 21:48:00,90.895,90.898,90.885,90.898,16000000.0
2007-06-04 21:49:00,90.897,90.907,90.897,90.905,11200000.0
2007-06-04 21:50:00,90.902,90.902,90.883,90.889,12800000.0
2007-06-04 21:51:00,90.896,90.903,90.895,90.895,17000000.0
2007-06-04 21:52:00,90.9,90.9,90.884,90.887,11200000.0
2007-06-04 21:53:00,90.895,90.898,90.893,90.893,10600000.0
2007-06-04 21:54:00,90.895,90.895,90.882,90.883,11200000.0
2007-06-04 21:55:00,90.894,90.902,90.875,90.902,8000000.0
2007-06-04 21:56:00,90.894,90.894,90.884,90.888,13200000.0
2007-06-04 21:57:00,90.892,90.895,90.884,90.895,17600000.0
2007-06-04 21:58:00,90.893,90.901,90.889,90.889,17600000.0
2007-06-04 21:59:00,90.885,90.885,90.861,90.861,12800000.0
2007-06-04 22:00:00,90.858,90.864,90.855,90.855,17600000.0
2007-06-04 22:01:00,90.866,90.874,90.864,90.874,11200000.0
2007-06-04 22:02:00,90.88,90.887,90.878,90.887,16000000.0
2007-06-04 22:03:00,90.878,90.878,90.87,90.87,17600000.0
2007-06-04 22:04:00,90.865,90.872,90.865,90.868,16000000.0
2007-06-04 22:05:00,90.879,90.879,90.848,90.848,11200000.0
2007-06-04 22:06:00,90.844,90.862,90.842,90.862,12800000.0
2007-06-04 22:07:00,90.85,90.855,90.85,90.855,16000000.0
2007-06-04 22:08:00,90.888,90.893,90.857,90.869,16000000.0
2007-06-04 22:09:00,90.872,90.872,90.841,90.868,13200000.0
2007-06-04 22:10:00,90.857,90.867,90.857,90.865,12800000.0
2007-06-04 22:12:00,90.867,90.871,90.861,90.87,12800000.0
2007-06-04 22:13:00,90.836,90.865,90.836,90.86,12800000.0
2007-06-04 22:14:00,90.869,90.873,90.862,90.872,12800000.0
2007-06-04 22:15:00,90.855,90.855,90.85,90.854,14400000.0
2007-06-04 22:16:00,90.866,90.868,90.855,90.868,12800000.0
2007-06-04 22:17:00,90.861,90.885,90.856,90.869,12800000.0
2007-06-04 22:18:00,90.862,90.865,90.858,90.862,16000000.0
2007-06-04 22:19:00,90.865,90.865,90.854,90.854,14400000.0
2007-06-04 22:20:00,90.878,90.903,90.866,90.872,12800000.0
2007-06-04 22:21:00,90.872,90.872,90.864,90.864,17600000.0
2007-06-04 22:22:00,90.846,90.853,90.845,90.853,12200000.0
2007-06-04 22:23:00,90.864,90.871,90.857,90.871,12800000.0
2007-06-04 22:24:00,90.867,90.869,90.866,90.869,11200000.0
2007-06-04 22:25:00,90.874,90.874,90.862,90.862,9000000.0
2007-06-04 22:26:00,90.856,90.861,90.845,90.847,16000000.0
2007-06-04 22:27:00,90.85,90.85,90.839,90.839,12800000.0
2007-06-04 22:28:00,90.867,90.871,90.866,90.868,8000000.0
2007-06-04 22:29:00,90.863,90.882,90.842,90.842,16000000.0
2007-06-04 22:30:00,90.876,90.887,90.856,90.862,17600000.0
2007-06-04 22:31:00,90.869,90.871,90.863,90.863,12800000.0
2007-06-04 22:32:00,90.847,90.871,90.801,90.871,11200000.0
2007-06-04 22:33:00,90.855,90.872,90.85,90.867,11200000.0
2007-06-04 22:34:00,90.87,90.87,90.855,90.863,12800000.0
2007-06-04 22:35:00,90.859,90.868,90.857,90.868,12800000.0
2007-06-04 22:36:00,90.877,90.885,90.871,90.876,17600000.0
2007-06-04 22:37:00,90.866,90.867,90.857,90.864,25600000.0
2007-06-04 22:38:00,90.879,90.883,90.871,90.883,17600000.0
2007-06-04 22:39:00,90.866,90.871,90.864,90.871,12800000.0
2007-06-04 22:40:00,90.89,90.907,90.89,90.907,11200000.0
2007-06-04 22:41:00,90.932,90.932,90.92,90.926,11200000.0
2007-06-04 22:42:00,90.921,90.921,90.908,90.915,17600000.0
2007-06-04 22:43:00,90.904,90.93,90.904,90.93,16000000.0
2007-06-04 22:44:00,90.934,90.936,90.926,90.935,12800000.0
2007-06-04 22:45:00,90.93,90.93,90.908,90.916,16000000.0
2007-06-04 22:46:00,90.91,90.91,90.895,90.898,11200000.0
2007-06-04 22:47:00,90.909,90.92,90.896,90.905,17600000.0
2007-06-04 22:48:00,90.925,90.925,90.912,90.915,9600000.0
2007-06-04 22:49:00,90.909,90.93,90.909,90.925,12800000.0
2007-06-04 22:50:00,90.914,90.914,90.892,90.901,11200000.0
2007-06-04 22:51:00,90.925,90.925,90.918,90.918,11200000.0
2007-06-04 22:52:00,90.918,90.931,90.918,90.931,11200000.0
2007-06-04 22:53:00,90.938,90.957,90.938,90.948,11200000.0
2007-06-04 22:54:00,90.925,90.958,90.925,90.958,12800000.0
2007-06-04 22:55:00,90.942,90.949,90.933,90.937,12800000.0
2007-06-04 22:56:00,90.923,90.945,90.923,90.945,17600000.0
2007-06-04 22:57:00,90.942,90.942,90.925,90.93,17600000.0
2007-06-04 22:58:00,90.933,90.939,90.926,90.939,14400000.0
2007-06-04 22:59:00,90.952,90.952,90.942,90.947,17600000.0
2007-06-04 23:00:00,90.961,90.979,90.955,90.979,17000000.0
2007-06-04 23:01:00,90.98,90.983,90.975,90.975,14400000.0
2007-06-04 23:02:00,90.986,90.986,90.949,90.952,17600000.0
2007-06-04 23:03:00,90.952,90.958,90.948,90.951,16000000.0
2007-06-04 23:04:00,90.935,90.945,90.929,90.936,11200000.0
2007-06-04 23:05:00,90.929,90.939,90.929,90.939,33600000.0
2007-06-04 23:06:00,90.937,90.943,90.937,90.943,12800000.0
2007-06-04 23:07:00,90.948,90.969,90.948,90.964,12800000.0
2007-06-04 23:08:00,90.965,90.976,90.965,90.975,16000000.0
2007-06-04 23:09:00,90.975,90.976,90.966,90.966,17600000.0
2007-06-04 23:10:00,90.976,90.989,90.976,90.989,12800000.0
2007-06-04 23:11:00,90.978,90.991,90.975,90.991,11200000.0
2007-06-04 23:12:00,90.996,90.996,90.988,90.993,16000000.0
2007-06-04 23:13:00,90.981,90.981,90.971,90.973,12800000.0
2007-06-04 23:14:00,90.983,90.983,90.959,90.974,11200000.0
2007-06-04 23:15:00,90.985,90.996,90.98,90.988,12800000.0
2007-06-04 23:16:00,90.979,90.979,90.963,90.963,12800000.0
2007-06-04 23:17:00,90.964,90.973,90.964,90.973,11200000.0
2007-06-04 23:18:00,90.967,90.977,90.966,90.972,11200000.0
2007-06-04 23:19:00,90.962,90.962,90.938,90.938,12800000.0
2007-06-04 23:20:00,90.935,90.974,90.935,90.947,14400000.0
2007-06-04 23:21:00,90.948,90.965,90.948,90.96,16000000.0
2007-06-04 23:22:00,90.951,90.951,90.93,90.93,12800000.0
2007-06-04 23:23:00,90.932,90.933,90.921,90.921,8000000.0
2007-06-04 23:24:00,90.878,90.954,90.878,90.954,11200000.0
2007-06-04 23:25:00,90.906,90.945,90.906,90.923,14400000.0
2007-06-04 23:26:00,90.912,90.915,90.903,90.915,12800000.0
2007-06-04 23:27:00,90.917,90.926,90.915,90.926,17600000.0
2007-06-04 23:28:00,90.93,90.941,90.929,90.941,12800000.0
2007-06-04 23:29:00,90.941,90.963,90.89,90.951,11200000.0
2007-06-04 23:30:00,90.957,90.959,90.948,90.95,14400000.0
2007-06-04 23:31:00,90.966,90.968,90.952,90.952,12200000.0
2007-06-04 23:32:00,90.952,90.972,90.952,90.97,17600000.0
2007-06-04 23:33:00,90.971,90.977,90.968,90.968,12800000.0
2007-06-04 23:34:00,90.982,90.982,90.972,90.973,16000000.0
2007-06-04 23:35:00,90.974,90.988,90.963,90.963,16000000.0
2007-06-04 23:36:00,90.97,90.973,90.965,90.965,12800000.0
2007-06-04 23:37:00,90.994,90.994,90.981,90.982,12200000.0
2007-06-04 23:38:00,90.981,90.995,90.981,90.987,11200000.0
2007-06-04 23:39:00,90.994,90.994,90.986,90.99,11200000.0
2007-06-04 23:40:00,90.993,90.993,90.97,90.977,35200000.0
2007-06-04 23:41:00,90.982,90.995,90.973,90.984,12800000.0
2007-06-04 23:42:00,90.982,90.985,90.977,90.977,17600000.0
2007-06-04 23:43:00,90.978,90.988,90.978,90.988,8000000.0
2007-06-04 23:44:00,90.997,91.002,90.994,91.002,16000000.0
2007-06-04 23:45:00,90.994,91.014,90.984,91.008,11200000.0
2007-06-04 23:46:00,90.992,90.996,90.986,90.987,17000000.0
2007-06-04 23:47:00,90.993,90.999,90.992,90.999,12800000.0
2007-06-04 23:48:00,90.994,90.996,90.986,90.993,12800000.0
2007-06-04 23:49:00,90.991,90.991,90.979,90.983,6400000.0
2007-06-04 23:50:00,90.975,90.975,90.967,90.972,11200000.0
2007-06-04 23:51:00,90.972,90.977,90.954,90.97,12800000.0
2007-06-04 23:52:00,90.97,90.982,90.969,90.971,12800000.0
2007-06-04 23:53:00,90.965,90.972,90.961,90.961,9600000.0
2007-06-04 23:54:00,90.958,90.964,90.937,90.957,14400000.0
2007-06-04 23:55:00,90.948,90.952,90.944,90.952,14400000.0
2007-06-04 23:56:00,90.872,91.001,90.872,90.956,11200000.0
2007-06-04 23:57:00,90.949,90.963,90.94,90.945,16000000.0
2007-06-04 23:58:00,90.952,90.952,90.925,90.943,11200000.0
2007-06-04 23:59:00,90.936,90.936,90.915,90.923,14400000.0
2007-06-05 00:00:00,90.932,90.94,90.925,90.934,17600000.0
2007-06-05 00:01:00,90.94,90.94,90.933,90.936,12800000.0
2007-06-05 00:02:00,90.93,90.93,90.888,90.923,11200000.0
2007-06-05 00:03:00,90.909,90.918,90.903,90.912,11200000.0
2007-06-05 00:04:00,90.881,90.921,90.881,90.921,11200000.0
2007-06-05 00:05:00,90.893,90.919,90.885,90.901,11200000.0
2007-06-05 00:06:00,90.924,90.931,90.92,90.929,11200000.0
2007-06-05 00:07:00,90.927,90.927,90.918,90.918,8000000.0
2007-06-05 00:08:00,90.925,90.927,90.907,90.926,12800000.0
2007-06-05 00:09:00,90.912,90.912,90.897,90.906,11200000.0
2007-06-05 00:10:00,90.905,90.905,90.892,90.901,12800000.0
2007-06-05 00:11:00,90.903,90.908,90.902,90.907,12800000.0
2007-06-05 00:12:00,90.892,90.892,90.884,90.889,12800000.0
2007-06-05 00:13:00,90.899,90.901,90.895,90.895,11200000.0
2007-06-05 00:14:00,90.898,90.906,90.898,90.899,13800000.0
2007-06-05 00:15:00,90.908,90.908,90.888,90.902,14400000.0
2007-06-05 00:16:00,90.893,90.896,90.887,90.887,14400000.0
2007-06-05 00:17:00,90.9,90.9,90.888,90.9,8000000.0
2007-06-05 00:18:00,90.89,90.904,90.888,90.904,9600000.0
2007-06-05 00:19:00,90.894,90.899,90.889,90.889,12800000.0
2007-06-05 00:20:00,90.87,90.877,90.87,90.872,17600000.0
2007-06-05 00:21:00,90.879,90.898,90.867,90.892,12800000.0
2007-06-05 00:22:00,90.869,90.888,90.869,90.875,17600000.0
2007-06-05 00:23:00,90.885,90.889,90.883,90.885,12800000.0
2007-06-05 00:24:00,90.89,90.895,90.879,90.895,14400000.0
2007-06-05 00:25:00,90.889,90.898,90.889,90.898,11200000.0
2007-06-05 00:26:00,90.903,90.91,90.901,90.906,12800000.0
2007-06-05 00:27:00,90.905,90.918,90.902,90.914,11200000.0
2007-06-05 00:28:00,90.909,90.909,90.902,90.903,32000000.0
2007-06-05 00:29:00,90.915,90.916,90.906,90.909,16000000.0
2007-06-05 00:30:00,90.889,90.889,90.871,90.881,11200000.0
2007-06-05 00:31:00,90.912,90.912,90.905,90.909,12800000.0
2007-06-05 00:32:00,90.895,90.898,90.885,90.893,12800000.0
2007-06-05 00:33:00,90.903,90.909,90.903,90.909,12800000.0
2007-06-05 00:34:00,90.909,90.909,90.899,90.903,19600000.0
2007-06-05 00:35:00,90.886,90.886,90.86,90.877,12800000.0
2007-06-05 00:36:00,90.876,90.881,90.861,90.881,12800000.0
2007-06-05 00:37:00,90.88,90.88,90.874,90.88,12800000.0
2007-06-05 00:38:00,90.878,90.878,90.857,90.866,12800000.0
2007-06-05 00:39:00,90.876,90.878,90.858,90.858,17600000.0
2007-06-05 00:40:00,90.864,90.878,90.863,90.878,16000000.0
2007-06-05 00:41:00,90.869,90.89,90.869,90.882,16000000.0
2007-06-05 00:42:00,90.866,90.884,90.866,90.884,12800000.0
2007-06-05 00:43:00,90.877,90.894,90.876,90.889,16000000.0
2007-06-05 00:44:00,90.877,90.888,90.863,90.888,17600000.0
2007-06-05 00:45:00,90.868,90.899,90.868,90.88,12800000.0
2007-06-05 00:46:00,90.883,90.896,90.879,90.882,14400000.0
2007-06-05 00:47:00,90.887,90.89,90.867,90.871,12800000.0
2007-06-05 00:48:00,90.875,90.889,90.875,90.877,12200000.0
2007-06-05 00:49:00,90.869,90.869,90.858,90.858,11200000.0
2007-06-05 00:50:00,90.864,90.874,90.861,90.874,12800000.0
2007-06-05 00:51:00,90.873,90.873,90.851,90.867,11200000.0
2007-06-05 00:52:00,90.87,90.88,90.868,90.868,11200000.0
2007-06-05 00:53:00,90.88,90.887,90.867,90.878,10600000.0
2007-06-05 00:54:00,90.842,90.876,90.841,90.874,17600000.0
2007-06-05 00:55:00,90.878,90.878,90.865,90.869,12800000.0
2007-06-05 00:56:00,90.875,90.877,90.868,90.873,12800000.0
2007-06-05 00:57:00,90.883,90.887,90.883,90.885,12800000.0
2007-06-05 00:58:00,90.888,90.897,90.887,90.897,12800000.0
2007-06-05 00:59:00,90.898,90.909,90.892,90.907,11200000.0
2007-06-05 01:00:00,90.908,90.918,90.906,90.912,16000000.0
2007-06-05 01:01:00,90.915,90.922,90.914,90.919,14400000.0
2007-06-05 01:02:00,90.916,90.921,90.916,90.916,8000000.0
2007-06-05 01:03:00,90.913,90.917,90.908,90.908,11200000.0
2007-06-05 01:04:00,90.897,90.898,90.886,90.892,12800000.0
2007-06-05 01:05:00,90.917,90.917,90.889,90.889,11200000.0
2007-06-05 01:06:00,90.867,90.901,90.832,90.891,12800000.0
2007-06-05 01:07:00,90.888,90.889,90.877,90.881,12800000.0
2007-06-05 01:08:00,90.877,90.877,90.868,90.869,16000000.0
2007-06-05 01:09:00,90.879,90.879,90.869,90.879,18000000.0
2007-06-05 01:10:00,90.878,90.885,90.866,90.885,16000000.0
2007-06-05 01:11:00,90.874,90.882,90.874,90.879,11200000.0
2007-06-05 01:12:00,90.878,90.879,90.871,90.871,16000000.0
2007-06-05 01:13:00,90.881,90.881,90.874,90.877,8000000.0
2007-06-05 01:14:00,90.878,90.878,90.844,90.844,16000000.0
2007-06-05 01:15:00,90.875,90.883,90.87,90.882,12800000.0
2007-06-05 01:16:00,90.869,90.877,90.855,90.877,25600000.0
2007-06-05 01:17:00,90.875,90.884,90.869,90.874,11200000.0
2007-06-05 01:18:00,90.871,90.871,90.852,90.852,12800000.0
2007-06-05 01:19:00,90.86,90.877,90.859,90.877,16000000.0
2007-06-05 01:20:00,90.876,90.883,90.87,90.87,11200000.0
2007-06-05 01:21:00,90.877,90.877,90.867,90.877,12800000.0
2007-06-05 01:22:00,90.874,90.879,90.871,90.876,12800000.0
2007-06-05 01:23:00,90.871,90.873,90.865,90.867,11200000.0
2007-06-05 01:24:00,90.861,90.861,90.843,90.843,12800000.0
2007-06-05 01:25:00,90.844,90.849,90.836,90.849,12800000.0
2007-06-05 01:26:00,90.856,90.873,90.843,90.871,11200000.0
2007-06-05 01:27:00,90.842,90.842,90.831,90.831,12800000.0
2007-06-05 01:28:00,90.826,90.848,90.826,90.846,17600000.0
2007-06-05 01:29:00,90.846,90.85,90.828,90.85,17600000.0
2007-06-05 01:30:00,90.863,90.867,90.862,90.862,11200000.0
2007-06-05 01:31:00,90.848,90.868,90.845,90.868,11200000.0
2007-06-05 01:32:00,90.862,90.874,90.848,90.857,12800000.0
2007-06-05 01:34:00,90.854,90.854,90.846,90.849,23400000.0
2007-06-05 01:35:00,90.851,90.874,90.851,90.874,13800000.0
2007-06-05 01:36:00,90.872,90.872,90.845,90.845,11200000.0
2007-06-05 01:37:00,90.847,90.862,90.847,90.862,14400000.0
2007-06-05 01:38:00,90.848,90.848,90.822,90.837,17600000.0
2007-06-05 01:39:00,90.861,90.866,90.859,90.866,14400000.0
2007-06-05 01:40:00,90.862,90.867,90.84,90.848,11200000.0
2007-06-05 01:41:00,90.854,90.863,90.854,90.863,9600000.0
2007-06-05 01:42:00,90.866,90.871,90.866,90.87,11200000.0
2007-06-05 01:43:00,90.874,90.874,90.865,90.865,11200000.0
2007-06-05 01:44:00,90.858,90.858,90.827,90.845,12800000.0
2007-06-05 01:45:00,90.829,90.861,90.829,90.859,16000000.0
2007-06-05 01:46:00,90.847,90.866,90.847,90.866,16000000.0
2007-06-05 01:47:00,90.868,90.874,90.863,90.863,14400000.0
2007-06-05 01:48:00,90.865,90.866,90.841,90.851,12800000.0
2007-06-05 01:49:00,90.852,90.867,90.85,90.858,16000000.0
2007-06-05 01:50:00,90.859,90.86,90.852,90.858,14400000.0
2007-06-05 01:51:00,90.846,90.849,90.839,90.849,11200000.0
2007-06-05 01:52:00,90.852,90.852,90.846,90.848,20200000.0
2007-06-05 01:53:00,90.844,90.844,90.816,90.816,14400000.0
2007-06-05 01:54:00,90.821,90.831,90.821,90.831,12800000.0
2007-06-05 01:55:00,90.844,90.844,90.833,90.833,12800000.0
2007-06-05 01:56:00,90.837,90.837,90.824,90.824,12800000.0
2007-06-05 01:57:00,90.827,90.833,90.826,90.829,11200000.0
2007-06-05 01:58:00,90.834,90.834,90.824,90.825,11200000.0
2007-06-05 01:59:00,90.807,90.82,90.807,90.808,9600000.0
2007-06-05 02:00:00,90.799,90.806,90.794,90.806,9600000.0
2007-06-05 02:01:00,90.809,90.812,90.793,90.793,17600000.0
2007-06-05 02:02:00,90.789,90.791,90.763,90.763,12800000.0
2007-06-05 02:03:00,90.801,90.81,90.8,90.809,16000000.0
2007-06-05 02:04:00,90.804,90.805,90.796,90.796,12800000.0
2007-06-05 02:05:00,90.8,90.804,90.795,90.803,12800000.0
2007-06-05 02:06:00,90.805,90.812,90.802,90.802,12800000.0
2007-06-05 02:07:00,90.812,90.814,90.806,90.807,13200000.0
2007-06-05 02:08:00,90.806,90.806,90.795,90.795,17600000.0
2007-06-05 02:09:00,90.787,90.814,90.78,90.782,16000000.0
2007-06-05 02:10:00,90.792,90.792,90.788,90.791,6400000.0
2007-06-05 02:11:00,90.796,90.818,90.786,90.818,12800000.0
2007-06-05 02:12:00,90.817,90.817,90.785,90.785,11200000.0
2007-06-05 02:13:00,90.791,90.797,90.786,90.793,10600000.0
2007-06-05 02:14:00,90.797,90.809,90.791,90.803,11200000.0
2007-06-05 02:15:00,90.809,90.811,90.797,90.799,11200000.0
2007-06-05 02:16:00,90.805,90.811,90.742,90.784,9600000.0
2007-06-05 02:17:00,90.799,90.827,90.799,90.827,10600000.0
2007-06-05 02:18:00,90.802,90.818,90.802,90.818,12800000.0
2007-06-05 02:19:00,90.799,90.8,90.792,90.8,12800000.0
2007-06-05 02:20:00,90.8,90.804,90.799,90.804,8000000.0
2007-06-05 02:21:00,90.795,90.805,90.793,90.804,17600000.0
2007-06-05 02:22:00,90.787,90.787,90.778,90.78,6400000.0
2007-06-05 02:23:00,90.802,90.812,90.801,90.808,12800000.0
2007-06-05 02:24:00,90.805,90.82,90.726,90.818,11200000.0
2007-06-05 02:25:00,90.814,90.83,90.814,90.819,17600000.0
2007-06-05 02:26:00,90.824,90.825,90.812,90.82,9600000.0
2007-06-05 02:27:00,90.828,90.828,90.821,90.823,9600000.0
2007-06-05 02:28:00,90.81,90.825,90.81,90.814,14400000.0
2007-06-05 02:29:00,90.827,90.834,90.825,90.827,11200000.0
2007-06-05 02:30:00,90.827,90.827,90.821,90.822,11200000.0
2007-06-05 02:31:00,90.82,90.821,90.803,90.816,17600000.0
2007-06-05 02:32:00,90.832,90.841,90.821,90.839,11200000.0
2007-06-05 02:33:00,90.834,90.835,90.823,90.825,11200000.0
2007-06-05 02:34:00,90.808,90.814,90.804,90.812,14400000.0
2007-06-05 02:35:00,90.824,90.839,90.824,90.839,12800000.0
2007-06-05 02:36:00,90.842,90.842,90.833,90.833,12800000.0
2007-06-05 02:37:00,90.838,90.843,90.834,90.834,12800000.0
2007-06-05 02:38:00,90.842,90.842,90.832,90.832,12800000.0
2007-06-05 02:39:00,90.831,90.831,90.816,90.816,16000000.0
2007-06-05 02:40:00,90.825,90.825,90.809,90.812,12800000.0
2007-06-05 02:41:00,90.807,90.812,90.8,90.812,11200000.0
2007-06-05 02:42:00,90.818,90.818,90.81,90.81,12200000.0
2007-06-05 02:43:00,90.81,90.812,90.804,90.811,11200000.0
2007-06-05 02:44:00,90.821,90.835,90.821,90.835,9600000.0
2007-06-05 02:45:00,90.843,90.843,90.828,90.828,11200000.0
2007-06-05 02:46:00,90.846,90.856,90.839,90.856,12800000.0
2007-06-05 02:48:00,90.857,90.866,90.857,90.862,14400000.0
2007-06-05 02:49:00,90.872,90.88,90.871,90.874,17600000.0
2007-06-05 02:50:00,90.873,90.884,90.867,90.884,11200000.0
2007-06-05 02:51:00,90.89,90.894,90.877,90.894,11200000.0
2007-06-05 02:52:00,90.901,90.907,90.849,90.907,11200000.0
2007-06-05 02:53:00,90.911,90.912,90.896,90.896,11200000.0
2007-06-05 02:54:00,90.81,90.894,90.81,90.891,11200000.0
2007-06-05 02:55:00,90.89,90.89,90.872,90.872,10600000.0
2007-06-05 02:56:00,90.877,90.877,90.871,90.876,8000000.0
2007-06-05 02:57:00,90.881,90.905,90.881,90.905,11200000.0
2007-06-05 02:58:00,90.899,90.918,90.891,90.918,8000000.0
2007-06-05 02:59:00,90.911,90.913,90.906,90.913,11200000.0
2007-06-05 03:00:00,90.915,90.946,90.833,90.833,10600000.0
2007-06-05 03:01:00,90.899,90.901,90.886,90.887,11200000.0
2007-06-05 03:02:00,90.905,90.905,90.883,90.905,16800000.0
2007-06-05 03:03:00,90.889,90.892,90.883,90.885,14400000.0
2007-06-05 03:04:00,90.891,90.906,90.88,90.906,11200000.0
2007-06-05 03:05:00,90.909,90.913,90.905,90.908,16000000.0
2007-06-05 03:06:00,90.887,90.911,90.887,90.91,15400000.0
2007-06-05 03:07:00,90.91,90.914,90.902,90.902,14400000.0
2007-06-05 03:08:00,90.908,90.913,90.896,90.902,11200000.0
2007-06-05 03:09:00,90.905,90.917,90.904,90.917,10600000.0
2007-06-05 03:10:00,90.923,90.928,90.917,90.921,16000000.0
2007-06-05 03:11:00,90.919,90.93,90.918,90.918,11200000.0
2007-06-05 03:12:00,90.915,90.927,90.909,90.909,17600000.0
2007-06-05 03:13:00,90.939,91.001,90.939,91.001,16000000.0
2007-06-05 03:14:00,91.011,91.011,90.957,90.957,11200000.0
2007-06-05 03:15:00,90.961,90.978,90.961,90.976,17600000.0
2007-06-05 03:16:00,90.986,90.997,90.983,90.994,14800000.0
2007-06-05 03:17:00,90.993,91.0,90.976,90.989,10600000.0
2007-06-05 03:18:00,90.996,91.01,90.992,91.01,12800000.0
2007-06-05 03:19:00,91.0,91.009,90.998,90.999,12800000.0
2007-06-05 03:20:00,91.0,91.006,90.991,90.991,12800000.0
2007-06-05 03:21:00,90.984,90.986,90.965,90.986,13800000.0
2007-06-05 03:22:00,90.979,90.983,90.964,90.964,11200000.0
2007-06-05 03:23:00,90.961,90.981,90.961,90.981,12800000.0
2007-06-05 03:24:00,90.977,90.979,90.968,90.979,11200000.0
2007-06-05 03:25:00,90.979,90.979,90.956,90.956,17600000.0
2007-06-05 03:26:00,90.96,90.962,90.948,90.948,16000000.0
2007-06-05 03:27:00,90.936,90.951,90.931,90.947,14400000.0
2007-06-05 03:28:00,90.945,90.969,90.945,90.961,11200000.0
2007-06-05 03:29:00,90.95,90.962,90.946,90.946,12200000.0
2007-06-05 03:30:00,90.933,90.942,90.874,90.942,17000000.0
2007-06-05 03:31:00,90.94,90.942,90.932,90.942,12800000.0
2007-06-05 03:32:00,90.939,90.939,90.929,90.929,8000000.0
2007-06-05 03:33:00,90.943,90.955,90.934,90.952,11200000.0
2007-06-05 03:34:00,90.948,90.984,90.948,90.984,11200000.0
2007-06-05 03:35:00,90.992,91.008,90.987,91.007,17600000.0
2007-06-05 03:36:00,91.012,91.013,91.006,91.013,11200000.0
2007-06-05 03:37:00,91.02,91.047,91.017,91.047,18000000.0
2007-06-05 03:38:00,91.04,91.051,91.036,91.051,9000000.0
2007-06-05 03:39:00,91.038,91.045,90.982,91.036,14400000.0
2007-06-05 03:40:00,91.036,91.042,91.028,91.042,12800000.0
2007-06-05 03:41:00,91.034,91.034,91.018,91.018,11200000.0
2007-06-05 03:42:00,90.996,91.01,90.993,91.01,12800000.0
2007-06-05 03:43:00,91.009,91.009,90.967,90.969,11200000.0
2007-06-05 03:44:00,90.959,90.966,90.948,90.965,12800000.0
2007-06-05 03:45:00,90.952,90.961,90.952,90.96,10600000.0
2007-06-05 03:46:00,90.957,90.973,90.957,90.973,11200000.0
2007-06-05 03:47:00,90.982,90.983,90.975,90.978,11200000.0
2007-06-05 03:48:00,90.991,91.011,90.991,91.007,11200000.0
2007-06-05 03:49:00,91.005,91.005,90.985,90.986,16000000.0
2007-06-05 03:50:00,90.993,90.993,90.987,90.989,11200000.0
2007-06-05 03:51:00,90.987,90.993,90.987,90.992,12800000.0
2007-06-05 03:52:00,90.991,90.997,90.973,90.973,14800000.0
2007-06-05 03:53:00,90.979,90.984,90.979,90.984,9600000.0
2007-06-05 03:54:00,90.981,90.981,90.96,90.962,14400000.0
2007-06-05 03:55:00,90.951,90.984,90.951,90.984,14400000.0
2007-06-05 03:56:00,90.985,90.985,90.977,90.979,12800000.0
2007-06-05 03:57:00,90.987,91.004,90.987,91.004,12800000.0
2007-06-05 03:58:00,91.005,91.008,91.0,91.0,16000000.0
2007-06-05 03:59:00,91.004,91.007,91.004,91.004,12800000.0
2007-06-05 04:00:00,91.012,91.012,90.982,90.982,14400000.0
2007-06-05 04:01:00,90.986,91.0,90.98,90.996,11200000.0
2007-06-05 04:02:00,91.004,91.009,91.004,91.009,8000000.0
2007-06-05 04:03:00,91.018,91.018,91.007,91.007,12800000.0
2007-06-05 04:04:00,91.007,91.016,91.006,91.015,12800000.0
2007-06-05 04:05:00,91.02,91.02,91.014,91.014,11200000.0
2007-06-05 04:06:00,91.014,91.026,91.014,91.015,14400000.0
2007-06-05 04:07:00,91.003,91.024,91.003,91.013,14400000.0
2007-06-05 04:08:00,91.022,91.024,91.006,91.024,11200000.0
2007-06-05 04:09:00,91.021,91.027,91.018,91.025,10600000.0
2007-06-05 04:10:00,91.011,91.022,90.989,91.001,14400000.0
2007-06-05 04:12:00,91.023,91.023,91.003,91.021,11200000.0
2007-06-05 04:13:00,91.009,91.029,91.009,91.022,11200000.0
2007-06-05 04:14:00,91.015,91.036,91.015,91.035,11200000.0
2007-06-05 04:15:00,91.039,91.039,91.033,91.039,12800000.0
2007-06-05 04:16:00,91.031,91.031,91.017,91.017,11200000.0
2007-06-05 04:17:00,91.019,91.037,91.019,91.037,14400000.0
2007-06-05 04:18:00,91.042,91.042,91.027,91.028,12800000.0
2007-06-05 04:19:00,91.027,91.038,91.013,91.03,12800000.0
2007-06-05 04:20:00,91.034,91.052,90.957,91.049,11200000.0
2007-06-05 04:21:00,91.051,91.058,91.045,91.045,11200000.0
2007-06-05 04:22:00,91.014,91.043,91.009,91.031,16000000.0
2007-06-05 04:23:00,91.042,91.053,91.042,91.048,12800000.0
2007-06-05 04:24:00,91.042,91.042,91.021,91.021,12800000.0
2007-06-05 04:25:00,91.032,91.045,91.031,91.034,14400000.0
2007-06-05 04:26:00,91.032,91.032,91.015,91.026,14400000.0
2007-06-05 04:27:00,91.023,91.023,91.015,91.023,9600000.0
2007-06-05 04:28:00,91.013,91.013,90.993,91.005,11200000.0
2007-06-05 04:29:00,90.991,91.006,90.991,91.001,12800000.0
2007-06-05 04:30:00,90.98,91.004,90.98,91.004,11200000.0
2007-06-05 04:31:00,91.007,91.009,90.991,91.009,12800000.0
2007-06-05 04:32:00,90.98,90.985,90.977,90.977,8000000.0
2007-06-05 04:33:00,90.995,91.003,90.979,90.987,16400000.0
2007-06-05 04:34:00,91.008,91.008,90.998,90.998,12800000.0
2007-06-05 04:35:00,90.999,91.002,90.997,90.999,12800000.0
2007-06-05 04:36:00,91.008,91.023,91.006,91.023,12800000.0
2007-06-05 04:37:00,91.025,91.025,91.007,91.007,12800000.0
2007-06-05 04:38:00,91.003,91.008,91.003,91.008,11200000.0
2007-06-05 04:39:00,91.011,91.024,91.008,91.016,12800000.0
2007-06-05 04:40:00,91.016,91.016,91.004,91.004,11200000.0
2007-06-05 04:41:00,91.009,91.009,90.99,90.993,11200000.0
2007-06-05 04:42:00,90.996,90.999,90.975,90.999,12800000.0
2007-06-05 04:43:00,90.987,91.01,90.987,90.994,12800000.0
2007-06-05 04:44:00,91.006,91.03,91.006,91.03,9600000.0
2007-06-05 04:45:00,91.03,91.035,91.029,91.03,12800000.0
2007-06-05 04:46:00,91.033,91.033,91.026,91.03,14400000.0
2007-06-05 04:47:00,91.022,91.026,91.015,91.018,14400000.0
2007-06-05 04:48:00,91.023,91.033,91.021,91.021,12800000.0
2007-06-05 04:49:00,91.009,91.025,91.009,91.025,11200000.0
2007-06-05 04:50:00,91.034,91.047,91.034,91.041,11200000.0
2007-06-05 04:51:00,91.039,91.041,90.949,91.036,14400000.0
2007-06-05 04:52:00,91.039,91.039,91.028,91.028,11200000.0
2007-06-05 04:53:00,91.029,91.039,91.027,91.027,17600000.0
2007-06-05 04:54:00,91.013,91.02,91.013,91.019,12800000.0
2007-06-05 04:55:00,91.018,91.032,91.018,91.032,11200000.0
2007-06-05 04:56:00,91.037,91.041,91.022,91.029,17600000.0
2007-06-05 04:57:00,91.048,91.053,91.046,91.051,12800000.0
2007-06-05 04:58:00,91.036,91.036,91.012,91.012,8000000.0
2007-06-05 04:59:00,91.026,91.026,91.012,91.012,12800000.0
2007-06-05 05:00:00,91.019,91.042,91.019,91.042,11200000.0
2007-06-05 05:01:00,91.051,91.064,91.045,91.064,14400000.0
2007-06-05 05:02:00,91.06,91.067,91.05,91.055,14400000.0
2007-06-05 05:03:00,91.048,91.065,91.048,91.062,12800000.0
2007-06-05 05:04:00,91.061,91.062,91.053,91.059,8000000.0
2007-06-05 05:05:00,91.054,91.061,91.052,91.052,11200000.0
2007-06-05 05:06:00,91.043,91.043,91.037,91.04,11200000.0
2007-06-05 05:07:00,91.04,91.065,91.04,91.054,14400000.0
2007-06-05 05:08:00,91.051,91.056,91.036,91.055,11200000.0
2007-06-05 05:09:00,91.06,91.06,91.05,91.05,12800000.0
2007-06-05 05:10:00,91.064,91.065,91.046,91.054,12800000.0
2007-06-05 05:11:00,91.031,91.062,91.031,91.062,12800000.0
2007-06-05 05:12:00,91.063,91.066,91.057,91.062,12800000.0
2007-06-05 05:14:00,91.068,91.103,91.068,91.103,14400000.0
2007-06-05 05:15:00,91.11,91.11,91.083,91.083,16000000.0
2007-06-05 05:16:00,91.073,91.073,91.01,91.07,16000000.0
2007-06-05 05:17:00,91.09,91.104,91.09,91.104,11200000.0
2007-06-05 05:18:00,91.109,91.109,91.064,91.078,8000000.0
2007-06-05 05:19:00,91.105,91.113,91.105,91.108,16000000.0
2007-06-05 05:20:00,91.097,91.103,91.084,91.084,11200000.0
2007-06-05 05:21:00,91.074,91.081,91.066,91.078,12800000.0
2007-06-05 05:22:00,91.08,91.093,91.08,91.093,4800000.0
2007-06-05 05:23:00,91.101,91.113,91.101,91.105,12800000.0
2007-06-05 05:24:00,91.118,91.118,91.11,91.11,12800000.0
2007-06-05 05:25:00,91.115,91.119,91.111,91.119,12800000.0
2007-06-05 05:26:00,91.114,91.114,91.1,91.101,12200000.0
2007-06-05 05:27:00,91.093,91.104,91.093,91.101,12800000.0
2007-06-05 05:28:00,91.103,91.12,91.103,91.12,11200000.0
2007-06-05 05:29:00,91.111,91.113,91.099,91.111,11000000.0
2007-06-05 05:30:00,91.121,91.128,91.12,91.12,8000000.0
2007-06-05 05:31:00,91.12,91.131,91.12,91.125,17600000.0
2007-06-05 05:32:00,91.093,91.105,91.091,91.105,12800000.0
2007-06-05 05:34:00,91.082,91.083,91.068,91.082,12800000.0
2007-06-05 05:36:00,91.105,91.108,91.096,91.1,12800000.0
2007-06-05 05:37:00,91.101,91.101,91.093,91.097,11600000.0
2007-06-05 05:38:00,91.105,91.113,91.104,91.113,16000000.0
2007-06-05 05:39:00,91.1,91.1,91.085,91.085,11200000.0
2007-06-05 05:40:00,91.087,91.094,91.087,91.089,13800000.0
2007-06-05 05:41:00,91.093,91.101,91.085,91.085,12800000.0
2007-06-05 05:42:00,91.089,91.104,91.089,91.09,11200000.0
2007-06-05 05:44:00,91.089,91.089,91.085,91.089,11200000.0
2007-06-05 05:46:00,91.093,91.099,91.084,91.094,17600000.0
2007-06-05 05:47:00,91.105,91.122,91.105,91.122,9600000.0
2007-06-05 05:48:00,91.118,91.133,91.118,91.125,17600000.0
2007-06-05 05:49:00,91.105,91.115,91.103,91.103,17600000.0
2007-06-05 05:50:00,91.106,91.113,91.098,91.098,11200000.0
2007-06-05 05:51:00,91.115,91.123,91.107,91.116,11200000.0
2007-06-05 05:52:00,91.116,91.121,91.107,91.116,12800000.0
2007-06-05 05:53:00,91.116,91.125,91.116,91.121,17600000.0
2007-06-05 05:54:00,91.13,91.13,91.116,91.116,11200000.0
2007-06-05 05:55:00,91.056,91.126,91.056,91.126,11200000.0
2007-06-05 05:56:00,91.136,91.145,91.131,91.131,13200000.0
2007-06-05 05:57:00,91.127,91.138,91.125,91.125,12800000.0
2007-06-05 05:58:00,91.065,91.174,91.065,91.128,12800000.0
2007-06-05 05:59:00,91.127,91.131,91.113,91.128,12800000.0
2007-06-05 06:00:00,91.131,91.131,91.113,91.113,8000000.0
2007-06-05 06:01:00,91.116,91.121,91.1,91.121,11200000.0
2007-06-05 06:02:00,91.108,91.118,91.098,91.098,12800000.0
2007-06-05 06:03:00,91.12,91.132,91.12,91.132,12800000.0
2007-06-05 06:04:00,91.147,91.166,91.145,91.153,16000000.0
2007-06-05 06:05:00,91.16,91.16,91.139,91.143,14400000.0
2007-06-05 06:06:00,91.126,91.126,91.115,91.122,12800000.0
2007-06-05 06:07:00,91.129,91.146,91.129,91.144,11200000.0
2007-06-05 06:08:00,91.139,91.147,91.136,91.147,11200000.0
2007-06-05 06:09:00,91.154,91.163,91.149,91.163,11200000.0
2007-06-05 06:10:00,91.17,91.17,91.083,91.157,11200000.0
2007-06-05 06:11:00,91.161,91.176,91.158,91.176,17600000.0
2007-06-05 06:12:00,91.165,91.165,91.157,91.157,11200000.0
2007-06-05 06:13:00,91.16,91.169,91.146,91.156,12800000.0
2007-06-05 06:14:00,91.174,91.178,91.163,91.168,12800000.0
2007-06-05 06:15:00,91.163,91.164,91.154,91.154,8000000.0
2007-06-05 06:16:00,91.153,91.16,91.152,91.154,17600000.0
2007-06-05 06:17:00,91.162,91.187,91.162,91.187,12800000.0
2007-06-05 06:18:00,91.182,91.183,91.176,91.176,11200000.0
2007-06-05 06:19:00,91.177,91.178,91.172,91.172,12800000.0
2007-06-05 06:20:00,91.19,91.195,91.183,91.183,16000000.0
2007-06-05 06:21:00,91.193,91.193,91.177,91.177,12800000.0
2007-06-05 06:22:00,91.181,91.199,91.181,91.199,12800000.0
2007-06-05 06:23:00,91.209,91.209,91.197,91.209,17600000.0
2007-06-05 06:24:00,91.216,91.222,91.211,91.222,8000000.0
2007-06-05 06:25:00,91.217,91.217,91.193,91.214,12200000.0
2007-06-05 06:26:00,91.206,91.213,91.194,91.211,12800000.0
2007-06-05 06:27:00,91.213,91.217,91.191,91.217,8000000.0
2007-06-05 06:28:00,91.213,91.215,91.208,91.208,7400000.0
2007-06-05 06:29:00,91.197,91.205,91.19,91.19,11200000.0
2007-06-05 06:30:00,91.176,91.191,91.175,91.191,9600000.0
2007-06-05 06:31:00,91.196,91.203,91.196,91.203,12200000.0
2007-06-05 06:32:00,91.191,91.21,91.184,91.199,12800000.0
2007-06-05 06:33:00,91.206,91.223,91.205,91.223,17600000.0
2007-06-05 06:34:00,91.205,91.225,91.205,91.208,12200000.0
2007-06-05 06:35:00,91.205,91.21,91.203,91.208,12800000.0
2007-06-05 06:36:00,91.229,91.238,91.22,91.22,14400000.0
2007-06-05 06:37:00,91.217,91.222,91.216,91.216,12800000.0
2007-06-05 06:38:00,91.203,91.205,91.192,91.205,16000000.0
2007-06-05 06:39:00,91.203,91.207,91.189,91.202,14400000.0
2007-06-05 06:40:00,91.204,91.204,91.191,91.201,11200000.0
2007-06-05 06:41:00,91.213,91.218,91.209,91.218,12800000.0
2007-06-05 06:42:00,91.222,91.228,91.212,91.228,12800000.0
2007-06-05 06:43:00,91.226,91.229,91.22,91.229,12800000.0
2007-06-05 06:44:00,91.223,91.227,91.209,91.209,17600000.0
2007-06-05 06:45:00,91.203,91.215,91.194,91.215,17600000.0
2007-06-05 06:46:00,91.216,91.221,91.214,91.221,12800000.0
2007-06-05 06:47:00,91.214,91.231,91.213,91.231,12800000.0
2007-06-05 06:48:00,91.227,91.228,91.22,91.223,8000000.0
2007-06-05 06:49:00,91.218,91.228,91.218,91.221,9600000.0
2007-06-05 06:50:00,91.198,91.202,91.188,91.191,14400000.0
2007-06-05 06:51:00,91.202,91.203,91.193,91.193,12800000.0
2007-06-05 06:52:00,91.191,91.216,91.191,91.216,12800000.0
2007-06-05 06:53:00,91.214,91.214,91.191,91.201,17600000.0
2007-06-05 06:54:00,91.201,91.201,91.189,91.191,14400000.0
2007-06-05 06:55:00,91.191,91.191,91.169,91.183,11200000.0
2007-06-05 06:56:00,91.203,91.227,91.203,91.227,11200000.0
2007-06-05 06:57:00,91.231,91.231,91.22,91.226,14400000.0
2007-06-05 06:58:00,91.206,91.218,91.187,91.218,12800000.0
2007-06-05 06:59:00,91.211,91.222,91.199,91.218,12800000.0
2007-06-05 07:00:00,91.217,91.222,91.212,91.218,16000000.0
2007-06-05 07:01:00,91.215,91.215,91.206,91.212,17600000.0
2007-06-05 07:02:00,91.215,91.217,91.198,91.21,12800000.0
2007-06-05 07:03:00,91.208,91.232,91.208,91.232,12200000.0
2007-06-05 07:04:00,91.223,91.226,91.212,91.212,12800000.0
2007-06-05 07:05:00,91.195,91.199,91.186,91.199,11200000.0
2007-06-05 07:06:00,91.209,91.222,91.208,91.222,12800000.0
2007-06-05 07:07:00,91.223,91.224,91.217,91.217,11200000.0
2007-06-05 07:08:00,91.215,91.221,91.2,91.2,16000000.0
2007-06-05 07:09:00,91.227,91.227,91.2,91.2,12800000.0
2007-06-05 07:10:00,91.233,91.233,91.225,91.233,12800000.0
2007-06-05 07:11:00,91.212,91.219,91.209,91.213,12800000.0
2007-06-05 07:12:00,91.213,91.216,91.153,91.216,11200000.0
2007-06-05 07:13:00,91.24,91.24,91.231,91.231,12800000.0
2007-06-05 07:14:00,91.186,91.219,91.186,91.211,11600000.0
2007-06-05 07:15:00,91.22,91.227,91.216,91.216,11200000.0
2007-06-05 07:16:00,91.22,91.241,91.22,91.241,11200000.0
2007-06-05 07:17:00,91.241,91.241,91.222,91.229,12800000.0
2007-06-05 07:18:00,91.223,91.229,91.223,91.228,17600000.0
2007-06-05 07:19:00,91.231,91.231,91.215,91.219,12800000.0
2007-06-05 07:20:00,91.203,91.205,91.197,91.201,11200000.0
2007-06-05 07:21:00,91.214,91.248,91.214,91.248,12800000.0
2007-06-05 07:22:00,91.248,91.253,91.241,91.253,17600000.0
2007-06-05 07:23:00,91.258,91.259,91.252,91.259,11200000.0
2007-06-05 07:24:00,91.246,91.247,91.226,91.226,14400000.0
2007-06-05 07:25:00,91.237,91.246,91.224,91.246,16400000.0
2007-06-05 07:26:00,91.253,91.273,91.253,91.273,16000000.0
2007-06-05 07:27:00,91.273,91.279,91.268,91.268,16000000.0
2007-06-05 07:28:00,91.264,91.283,91.264,91.275,14400000.0
2007-06-05 07:29:00,91.268,91.272,91.26,91.267,11200000.0
2007-06-05 07:30:00,91.265,91.265,91.251,91.251,11200000.0
2007-06-05 07:31:00,91.253,91.257,91.243,91.257,17600000.0
2007-06-05 07:32:00,91.261,91.265,91.248,91.265,17600000.0
2007-06-05 07:33:00,91.265,91.265,91.241,91.241,11200000.0
2007-06-05 07:34:00,91.252,91.26,91.248,91.248,12800000.0
2007-06-05 07:35:00,91.243,91.263,91.243,91.261,16000000.0
2007-06-05 07:36:00,91.241,91.267,91.241,91.265,11200000.0
2007-06-05 07:37:00,91.262,91.267,91.261,91.261,11200000.0
2007-06-05 07:38:00,91.263,91.263,91.253,91.257,12800000.0
2007-06-05 07:39:00,91.262,91.273,91.262,91.272,11200000.0
2007-06-05 07:40:00,91.248,91.248,91.23,91.247,11200000.0
2007-06-05 07:41:00,91.261,91.263,91.25,91.252,12800000.0
2007-06-05 07:42:00,91.254,91.27,91.252,91.27,12800000.0
2007-06-05 07:43:00,91.26,91.269,91.257,91.266,12800000.0
2007-06-05 07:44:00,91.27,91.27,91.254,91.255,11200000.0
2007-06-05 07:45:00,91.249,91.254,91.216,91.216,11200000.0
2007-06-05 07:46:00,91.205,91.205,91.192,91.196,11200000.0
2007-06-05 07:47:00,91.186,91.191,91.182,91.19,14400000.0
2007-06-05 07:48:00,91.203,91.203,91.193,91.193,14400000.0
2007-06-05 07:49:00,91.194,91.207,91.182,91.207,17600000.0
2007-06-05 07:50:00,91.199,91.211,91.183,91.204,16000000.0
2007-06-05 07:51:00,91.209,91.221,91.206,91.219,12200000.0
2007-06-05 07:52:00,91.221,91.226,91.217,91.224,17600000.0
2007-06-05 07:53:00,91.232,91.235,91.23,91.235,12800000.0
2007-06-05 07:54:00,91.214,91.23,91.203,91.226,12200000.0
2007-06-05 07:55:00,91.226,91.226,91.199,91.207,12800000.0
2007-06-05 07:56:00,91.208,91.226,91.208,91.22,16000000.0
2007-06-05 07:57:00,91.213,91.262,91.213,91.262,11200000.0
2007-06-05 07:58:00,91.27,91.27,91.254,91.269,11200000.0
2007-06-05 07:59:00,91.244,91.253,91.243,91.249,12800000.0
2007-06-05 08:00:00,91.256,91.256,91.234,91.24,14400000.0
2007-06-05 08:01:00,91.244,91.25,91.224,91.224,14400000.0
2007-06-05 08:02:00,91.236,91.246,91.234,91.245,12800000.0
2007-06-05 08:03:00,91.235,91.243,91.234,91.239,10600000.0
2007-06-05 08:04:00,91.241,91.241,91.228,91.233,17600000.0
2007-06-05 08:05:00,91.243,91.254,91.243,91.248,14400000.0
2007-06-05 08:06:00,91.247,91.247,91.223,91.245,12800000.0
2007-06-05 08:07:00,91.237,91.237,91.225,91.233,11200000.0
2007-06-05 08:08:00,91.22,91.228,91.22,91.223,17600000.0
2007-06-05 08:09:00,91.244,91.26,91.243,91.243,12600000.0
2007-06-05 08:10:00,91.24,91.286,91.24,91.283,12800000.0
2007-06-05 08:11:00,91.267,91.267,91.24,91.247,11200000.0
2007-06-05 08:12:00,91.236,91.245,91.231,91.245,16000000.0
2007-06-05 08:13:00,91.236,91.244,91.229,91.239,11200000.0
2007-06-05 08:14:00,91.247,91.247,91.219,91.219,12800000.0
2007-06-05 08:15:00,91.231,91.238,91.216,91.216,16000000.0
2007-06-05 08:16:00,91.23,91.23,91.206,91.217,11200000.0
2007-06-05 08:17:00,91.238,91.242,91.233,91.242,12800000.0
2007-06-05 08:18:00,91.233,91.244,91.231,91.231,9600000.0
2007-06-05 08:19:00,91.231,91.244,91.231,91.244,14400000.0
2007-06-05 08:20:00,91.253,91.263,91.244,91.263,16400000.0
2007-06-05 08:21:00,91.251,91.264,91.239,91.239,17600000.0
2007-06-05 08:22:00,91.258,91.263,91.255,91.259,11200000.0
2007-06-05 08:23:00,91.248,91.254,91.247,91.247,11200000.0
2007-06-05 08:24:00,91.241,91.261,91.241,91.261,17600000.0
2007-06-05 08:25:00,91.274,91.295,91.274,91.295,12800000.0
2007-06-05 08:26:00,91.294,91.303,91.29,91.295,12200000.0
2007-06-05 08:27:00,91.284,91.303,91.279,91.279,12800000.0
2007-06-05 08:28:00,91.284,91.288,91.268,91.28,11600000.0
2007-06-05 08:29:00,91.269,91.286,91.269,91.286,14400000.0
2007-06-05 08:30:00,91.272,91.277,91.265,91.267,10600000.0
2007-06-05 08:31:00,91.262,91.278,91.262,91.273,12800000.0
2007-06-05 08:32:00,91.287,91.295,91.285,91.295,11200000.0
2007-06-05 08:33:00,91.305,91.305,91.292,91.292,10600000.0
2007-06-05 08:34:00,91.285,91.293,91.281,91.282,17600000.0
2007-06-05 08:35:00,91.294,91.311,91.294,91.295,17000000.0
2007-06-05 08:36:00,91.302,91.31,91.296,91.31,17000000.0
2007-06-05 08:37:00,91.327,91.327,91.316,91.319,10600000.0
2007-06-05 08:38:00,91.345,91.391,91.345,91.366,11200000.0
2007-06-05 08:39:00,91.354,91.392,91.354,91.392,16000000.0
2007-06-05 08:40:00,91.408,91.408,91.397,91.408,15400000.0
2007-06-05 08:41:00,91.404,91.416,91.399,91.399,17600000.0
2007-06-05 08:42:00,91.398,91.403,91.395,91.398,12800000.0
2007-06-05 08:43:00,91.405,91.417,91.4,91.417,12800000.0
2007-06-05 08:44:00,91.43,91.478,91.426,91.478,12800000.0
2007-06-05 08:45:00,91.484,91.492,91.469,91.476,16000000.0
2007-06-05 08:46:00,91.47,91.505,91.469,91.505,11200000.0
2007-06-05 08:47:00,91.535,91.535,91.493,91.493,11200000.0
2007-06-05 08:48:00,91.497,91.502,91.497,91.497,12800000.0
2007-06-05 08:49:00,91.494,91.494,91.466,91.477,17600000.0
2007-06-05 08:50:00,91.466,91.466,91.431,91.431,12800000.0
2007-06-05 08:51:00,91.445,91.48,91.445,91.475,17600000.0
2007-06-05 08:52:00,91.478,91.478,91.463,91.47,11200000.0
2007-06-05 08:53:00,91.475,91.488,91.465,91.473,16000000.0
2007-06-05 08:54:00,91.476,91.486,91.475,91.475,14400000.0
2007-06-05 08:55:00,91.482,91.487,91.454,91.466,15400000.0
2007-06-05 08:56:00,91.475,91.495,91.473,91.495,11200000.0
2007-06-05 08:57:00,91.479,91.486,91.471,91.471,11200000.0
2007-06-05 08:58:00,91.444,91.444,91.435,91.443,9600000.0
2007-06-05 08:59:00,91.446,91.446,91.429,91.429,12800000.0
2007-06-05 09:00:00,91.434,91.441,91.423,91.441,17600000.0
2007-06-05 09:01:00,91.466,91.485,91.466,91.47,11200000.0
2007-06-05 09:02:00,91.451,91.483,91.448,91.483,11200000.0
2007-06-05 09:03:00,91.498,91.502,91.484,91.502,16000000.0
2007-06-05 09:04:00,91.496,91.506,91.49,91.506,11200000.0
2007-06-05 09:05:00,91.515,91.517,91.505,91.505,10600000.0
2007-06-05 09:06:00,91.496,91.503,91.48,91.489,12800000.0
2007-06-05 09:07:00,91.491,91.491,91.466,91.468,12800000.0
2007-06-05 09:08:00,91.487,91.504,91.486,91.486,12800000.0
2007-06-05 09:09:00,91.498,91.529,91.498,91.521,17600000.0
2007-06-05 09:10:00,91.536,91.536,91.525,91.525,12800000.0
2007-06-05 09:11:00,91.517,91.519,91.492,91.502,12800000.0
2007-06-05 09:12:00,91.486,91.519,91.486,91.519,12800000.0
2007-06-05 09:13:00,91.521,91.525,91.515,91.515,10600000.0
2007-06-05 09:14:00,91.513,91.525,91.513,91.513,11200000.0
2007-06-05 09:15:00,91.498,91.511,91.498,91.511,11200000.0
2007-06-05 09:16:00,91.509,91.513,91.504,91.511,12800000.0
2007-06-05 09:17:00,91.499,91.504,91.488,91.502,11200000.0
2007-06-05 09:18:00,91.499,91.508,91.499,91.506,14400000.0
2007-06-05 09:19:00,91.495,91.504,91.492,91.492,12800000.0
2007-06-05 09:20:00,91.501,91.525,91.491,91.525,16000000.0
2007-06-05 09:21:00,91.552,91.556,91.537,91.551,11200000.0
2007-06-05 09:22:00,91.554,91.554,91.544,91.549,17600000.0
2007-06-05 09:23:00,91.551,91.551,91.534,91.545,12800000.0
2007-06-05 09:24:00,91.553,91.588,91.548,91.588,12800000.0
2007-06-05 09:25:00,91.586,91.595,91.581,91.584,12800000.0
2007-06-05 09:26:00,91.578,91.583,91.567,91.573,11200000.0
2007-06-05 09:27:00,91.567,91.57,91.561,91.57,11200000.0
2007-06-05 09:28:00,91.561,91.596,91.561,91.593,12800000.0
2007-06-05 09:29:00,91.602,91.616,91.602,91.611,11200000.0
2007-06-05 09:30:00,91.634,91.649,91.634,91.649,12200000.0
2007-06-05 09:31:00,91.634,91.634,91.624,91.627,12800000.0
2007-06-05 09:32:00,91.628,91.643,91.593,91.608,14400000.0
2007-06-05 09:33:00,91.618,91.623,91.617,91.619,12800000.0
2007-06-05 09:34:00,91.625,91.663,91.625,91.662,11200000.0
2007-06-05 09:35:00,91.66,91.669,91.66,91.665,12800000.0
2007-06-05 09:36:00,91.656,91.668,91.65,91.65,16000000.0
2007-06-05 09:37:00,91.659,91.666,91.602,91.662,16000000.0
2007-06-05 09:38:00,91.653,91.653,91.627,91.627,11200000.0
2007-06-05 09:39:00,91.636,91.636,91.62,91.634,12800000.0
2007-06-05 09:40:00,91.639,91.639,91.597,91.609,13800000.0
2007-06-05 09:41:00,91.605,91.615,91.604,91.61,11200000.0
2007-06-05 09:42:00,91.592,91.609,91.584,91.609,15400000.0
2007-06-05 09:43:00,91.608,91.608,91.592,91.592,12800000.0
2007-06-05 09:44:00,91.57,91.589,91.57,91.575,12800000.0
2007-06-05 09:45:00,91.549,91.549,91.508,91.52,12800000.0
2007-06-05 09:46:00,91.544,91.544,91.514,91.527,11200000.0
2007-06-05 09:47:00,91.543,91.548,91.535,91.547,12800000.0
2007-06-05 09:48:00,91.55,91.583,91.539,91.583,11200000.0
2007-06-05 09:49:00,91.595,91.602,91.589,91.594,12800000.0
2007-06-05 09:50:00,91.613,91.639,91.613,91.636,16000000.0
2007-06-05 09:51:00,91.643,91.657,91.643,91.655,16000000.0
2007-06-05 09:52:00,91.632,91.645,91.632,91.645,11200000.0
2007-06-05 09:53:00,91.64,91.651,91.64,91.641,12800000.0
2007-06-05 09:54:00,91.639,91.639,91.58,91.58,11200000.0
2007-06-05 09:55:00,91.569,91.577,91.569,91.571,11200000.0
2007-06-05 09:56:00,91.58,91.58,91.563,91.563,13800000.0
2007-06-05 09:57:00,91.568,91.581,91.568,91.581,17600000.0
2007-06-05 09:58:00,91.582,91.589,91.495,91.584,17000000.0
2007-06-05 09:59:00,91.581,91.602,91.581,91.598,17600000.0
2007-06-05 10:00:00,91.603,91.604,91.591,91.597,11200000.0
2007-06-05 10:01:00,91.589,91.597,91.584,91.584,12800000.0
2007-06-05 10:02:00,91.58,91.585,91.576,91.582,15400000.0
2007-06-05 10:03:00,91.547,91.581,91.547,91.573,11200000.0
2007-06-05 10:04:00,91.578,91.582,91.577,91.577,8000000.0
2007-06-05 10:05:00,91.568,91.57,91.552,91.552,14400000.0
2007-06-05 10:06:00,91.558,91.569,91.558,91.568,16000000.0
2007-06-05 10:07:00,91.561,91.565,91.541,91.552,12800000.0
2007-06-05 10:08:00,91.543,91.545,91.535,91.542,11200000.0
2007-06-05 10:09:00,91.536,91.536,91.521,91.53,12800000.0
2007-06-05 10:10:00,91.536,91.545,91.53,91.545,17600000.0
2007-06-05 10:11:00,91.54,91.54,91.532,91.538,11200000.0
2007-06-05 10:12:00,91.556,91.556,91.539,91.556,12800000.0
2007-06-05 10:13:00,91.552,91.558,91.54,91.558,12800000.0
2007-06-05 10:14:00,91.577,91.583,91.576,91.576,11200000.0
2007-06-05 10:15:00,91.557,91.558,91.539,91.539,12800000.0
2007-06-05 10:16:00,91.546,91.546,91.522,91.522,12800000.0
2007-06-05 10:17:00,91.527,91.529,91.522,91.522,11200000.0
2007-06-05 10:18:00,91.522,91.522,91.501,91.514,11200000.0
2007-06-05 10:19:00,91.514,91.538,91.514,91.538,11200000.0
2007-06-05 10:20:00,91.541,91.551,91.538,91.538,17600000.0
2007-06-05 10:21:00,91.525,91.551,91.525,91.542,16000000.0
2007-06-05 10:22:00,91.539,91.549,91.536,91.54,11200000.0
2007-06-05 10:23:00,91.519,91.535,91.519,91.523,11200000.0
2007-06-05 10:24:00,91.545,91.554,91.545,91.55,12200000.0
2007-06-05 10:25:00,91.554,91.554,91.537,91.545,11200000.0
2007-06-05 10:26:00,91.555,91.558,91.55,91.558,9600000.0
2007-06-05 10:27:00,91.581,91.588,91.578,91.583,11200000.0
2007-06-05 10:28:00,91.558,91.565,91.539,91.539,12800000.0
2007-06-05 10:29:00,91.546,91.551,91.53,91.53,11200000.0
2007-06-05 10:30:00,91.52,91.556,91.52,91.548,12800000.0
2007-06-05 10:31:00,91.554,91.554,91.529,91.55,12200000.0
2007-06-05 10:32:00,91.548,91.551,91.543,91.543,17600000.0
2007-06-05 10:33:00,91.544,91.553,91.544,91.549,11200000.0
2007-06-05 10:34:00,91.532,91.545,91.532,91.545,11200000.0
2007-06-05 10:35:00,91.557,91.568,91.557,91.568,11200000.0
2007-06-05 10:36:00,91.575,91.584,91.575,91.575,11200000.0
2007-06-05 10:37:00,91.572,91.572,91.482,91.561,11200000.0
2007-06-05 10:38:00,91.56,91.56,91.542,91.558,12800000.0
2007-06-05 10:39:00,91.55,91.558,91.535,91.535,11200000.0
2007-06-05 10:40:00,91.557,91.564,91.555,91.555,15400000.0
2007-06-05 10:41:00,91.553,91.577,91.553,91.577,12800000.0
2007-06-05 10:42:00,91.568,91.573,91.544,91.561,11200000.0
2007-06-05 10:43:00,91.585,91.591,91.584,91.591,11200000.0
2007-06-05 10:44:00,91.587,91.588,91.581,91.583,12800000.0
2007-06-05 10:45:00,91.58,91.585,91.574,91.583,12800000.0
2007-06-05 10:46:00,91.579,91.58,91.568,91.569,12800000.0
2007-06-05 10:47:00,91.57,91.585,91.554,91.585,12800000.0
2007-06-05 10:48:00,91.576,91.587,91.576,91.583,12800000.0
2007-06-05 10:49:00,91.573,91.577,91.56,91.56,11200000.0
2007-06-05 10:50:00,91.56,91.56,91.53,91.53,16000000.0
2007-06-05 10:51:00,91.547,91.556,91.547,91.55,17600000.0
2007-06-05 10:52:00,91.537,91.537,91.527,91.532,11200000.0
2007-06-05 10:53:00,91.53,91.536,91.506,91.508,11200000.0
2007-06-05 10:54:00,91.524,91.532,91.516,91.532,17600000.0
2007-06-05 10:55:00,91.52,91.531,91.514,91.526,11200000.0
2007-06-05 10:56:00,91.536,91.54,91.53,91.54,17600000.0
2007-06-05 10:57:00,91.505,91.519,91.503,91.503,16000000.0
2007-06-05 10:58:00,91.53,91.532,91.439,91.528,12800000.0
2007-06-05 10:59:00,91.521,91.526,91.509,91.522,11200000.0
2007-06-05 11:00:00,91.532,91.532,91.522,91.524,12800000.0
2007-06-05 11:01:00,91.539,91.545,91.533,91.533,12800000.0
2007-06-05 11:02:00,91.549,91.563,91.549,91.563,16000000.0
2007-06-05 11:03:00,91.543,91.57,91.538,91.57,13200000.0
2007-06-05 11:04:00,91.571,91.587,91.571,91.586,14400000.0
2007-06-05 11:05:00,91.589,91.589,91.565,91.575,17600000.0
2007-06-05 11:06:00,91.573,91.584,91.566,91.584,17600000.0
2007-06-05 11:07:00,91.586,91.594,91.575,91.592,17600000.0
2007-06-05 11:08:00,91.532,91.593,91.532,91.56,11200000.0
2007-06-05 11:09:00,91.58,91.584,91.571,91.575,17600000.0
2007-06-05 11:10:00,91.565,91.585,91.565,91.579,12800000.0
2007-06-05 11:11:00,91.555,91.581,91.555,91.581,11200000.0
2007-06-05 11:12:00,91.576,91.589,91.576,91.577,17600000.0
2007-06-05 11:13:00,91.582,91.582,91.56,91.571,14400000.0
2007-06-05 11:14:00,91.582,91.582,91.56,91.563,11200000.0
2007-06-05 11:15:00,91.566,91.574,91.563,91.574,11200000.0
2007-06-05 11:16:00,91.565,91.565,91.546,91.546,12800000.0
2007-06-05 11:17:00,91.575,91.584,91.567,91.584,11200000.0
2007-06-05 11:18:00,91.577,91.581,91.563,91.575,12800000.0
2007-06-05 11:19:00,91.588,91.588,91.572,91.579,17600000.0
2007-06-05 11:20:00,91.586,91.594,91.578,91.585,12800000.0
2007-06-05 11:21:00,91.589,91.593,91.586,91.589,14400000.0
2007-06-05 11:22:00,91.589,91.589,91.576,91.579,12800000.0
2007-06-05 11:23:00,91.58,91.58,91.573,91.573,11200000.0
2007-06-05 11:24:00,91.583,91.584,91.567,91.575,12800000.0
2007-06-05 11:25:00,91.565,91.582,91.56,91.56,17600000.0
2007-06-05 11:26:00,91.56,91.561,91.554,91.557,13800000.0
2007-06-05 11:27:00,91.562,91.568,91.551,91.561,11200000.0
2007-06-05 11:28:00,91.56,91.56,91.553,91.553,13800000.0
2007-06-05 11:29:00,91.563,91.577,91.563,91.574,14400000.0
2007-06-05 11:30:00,91.574,91.582,91.572,91.577,14400000.0
2007-06-05 11:31:00,91.583,91.583,91.567,91.57,11200000.0
2007-06-05 11:32:00,91.566,91.576,91.556,91.566,17600000.0
2007-06-05 11:33:00,91.569,91.569,91.545,91.545,12800000.0
2007-06-05 11:34:00,91.521,91.538,91.521,91.524,12800000.0
2007-06-05 11:35:00,91.542,91.545,91.534,91.534,11200000.0
2007-06-05 11:36:00,91.537,91.547,91.537,91.547,12800000.0
2007-06-05 11:37:00,91.557,91.569,91.557,91.565,11200000.0
2007-06-05 11:38:00,91.574,91.591,91.574,91.588,11200000.0
2007-06-05 11:39:00,91.595,91.595,91.576,91.586,11200000.0
2007-06-05 11:40:00,91.587,91.594,91.581,91.585,10600000.0
2007-06-05 11:41:00,91.581,91.586,91.577,91.581,16000000.0
2007-06-05 11:42:00,91.579,91.583,91.555,91.563,17600000.0
2007-06-05 11:43:00,91.567,91.574,91.554,91.574,10600000.0
2007-06-05 11:44:00,91.578,91.585,91.576,91.577,11200000.0
2007-06-05 11:45:00,91.567,91.59,91.567,91.581,14400000.0
2007-06-05 11:46:00,91.585,91.588,91.579,91.588,11200000.0
2007-06-05 11:47:00,91.585,91.595,91.57,91.595,17600000.0
2007-06-05 11:48:00,91.602,91.603,91.59,91.601,11200000.0
2007-06-05 11:49:00,91.581,91.592,91.58,91.58,12800000.0
2007-06-05 11:50:00,91.585,91.589,91.584,91.586,12800000.0
2007-06-05 11:51:00,91.585,91.585,91.569,91.572,11200000.0
2007-06-05 11:52:00,91.581,91.581,91.563,91.578,11200000.0
2007-06-05 11:53:00,91.577,91.588,91.566,91.588,16000000.0
2007-06-05 11:54:00,91.583,91.587,91.565,91.587,13800000.0
2007-06-05 11:55:00,91.582,91.589,91.526,91.589,11200000.0
2007-06-05 11:56:00,91.593,91.6,91.58,91.58,12800000.0
2007-06-05 11:57:00,91.583,91.593,91.58,91.585,12800000.0
2007-06-05 11:58:00,91.586,91.586,91.574,91.574,11200000.0
2007-06-05 11:59:00,91.567,91.567,91.552,91.552,11200000.0
2007-06-05 12:00:00,91.587,91.599,91.587,91.599,11200000.0
2007-06-05 12:01:00,91.572,91.583,91.572,91.575,11200000.0
2007-06-05 12:02:00,91.593,91.593,91.583,91.589,14400000.0
2007-06-05 12:03:00,91.571,91.576,91.564,91.571,11200000.0
2007-06-05 12:04:00,91.59,91.595,91.58,91.595,17600000.0
2007-06-05 12:05:00,91.593,91.594,91.583,91.592,17600000.0
2007-06-05 12:06:00,91.608,91.621,91.608,91.611,12800000.0
2007-06-05 12:07:00,91.608,91.608,91.595,91.606,11200000.0
2007-06-05 12:08:00,91.602,91.619,91.594,91.619,11200000.0
2007-06-05 12:09:00,91.613,91.62,91.612,91.612,14400000.0
2007-06-05 12:10:00,91.612,91.618,91.604,91.604,11200000.0
2007-06-05 12:11:00,91.602,91.609,91.599,91.606,12800000.0
2007-06-05 12:12:00,91.613,91.622,91.613,91.622,11200000.0
2007-06-05 12:13:00,91.63,91.634,91.624,91.628,11200000.0
2007-06-05 12:14:00,91.629,91.629,91.61,91.616,12800000.0
2007-06-05 12:15:00,91.609,91.625,91.609,91.625,12800000.0
2007-06-05 12:16:00,91.603,91.62,91.603,91.608,12800000.0
2007-06-05 12:17:00,91.6,91.6,91.532,91.583,17600000.0
2007-06-05 12:18:00,91.583,91.616,91.583,91.614,16000000.0
2007-06-05 12:19:00,91.626,91.626,91.6,91.623,12800000.0
2007-06-05 12:20:00,91.615,91.615,91.594,91.597,14400000.0
2007-06-05 12:21:00,91.602,91.61,91.597,91.599,11200000.0
2007-06-05 12:22:00,91.598,91.603,91.593,91.603,16000000.0
2007-06-05 12:23:00,91.602,91.603,91.587,91.603,14400000.0
2007-06-05 12:24:00,91.596,91.606,91.593,91.593,12800000.0
2007-06-05 12:25:00,91.599,91.61,91.599,91.61,11200000.0
2007-06-05 12:26:00,91.606,91.609,91.603,91.605,11200000.0
2007-06-05 12:27:00,91.614,91.621,91.613,91.62,11200000.0
2007-06-05 12:28:00,91.607,91.625,91.605,91.622,12200000.0
2007-06-05 12:29:00,91.62,91.625,91.614,91.619,17600000.0
2007-06-05 12:30:00,91.602,91.617,91.602,91.612,17600000.0
2007-06-05 12:31:00,91.608,91.614,91.594,91.605,12800000.0
2007-06-05 12:32:00,91.596,91.62,91.595,91.611,12800000.0
2007-06-05 12:33:00,91.611,91.617,91.609,91.612,14400000.0
2007-06-05 12:34:00,91.617,91.635,91.617,91.627,12800000.0
2007-06-05 12:35:00,91.645,91.659,91.643,91.645,11200000.0
2007-06-05 12:36:00,91.657,91.704,91.657,91.704,10600000.0
2007-06-05 12:37:00,91.677,91.684,91.649,91.657,11200000.0
2007-06-05 12:38:00,91.668,91.682,91.59,91.674,17600000.0
2007-06-05 12:39:00,91.671,91.688,91.671,91.686,16000000.0
2007-06-05 12:40:00,91.679,91.679,91.647,91.678,16000000.0
2007-06-05 12:41:00,91.68,91.68,91.663,91.663,12800000.0
2007-06-05 12:42:00,91.665,91.665,91.648,91.65,14400000.0
2007-06-05 12:43:00,91.655,91.667,91.655,91.667,12200000.0
2007-06-05 12:44:00,91.664,91.673,91.652,91.662,17600000.0
2007-06-05 12:45:00,91.644,91.662,91.64,91.661,16000000.0
2007-06-05 12:46:00,91.663,91.663,91.653,91.656,12800000.0
2007-06-05 12:47:00,91.639,91.655,91.622,91.655,12800000.0
2007-06-05 12:48:00,91.657,91.679,91.657,91.679,12800000.0
2007-06-05 12:49:00,91.672,91.695,91.668,91.695,16000000.0
2007-06-05 12:50:00,91.683,91.695,91.672,91.688,14400000.0
2007-06-05 12:51:00,91.709,91.709,91.683,91.683,11200000.0
2007-06-05 12:52:00,91.691,91.696,91.686,91.696,11200000.0
2007-06-05 12:53:00,91.679,91.684,91.674,91.674,11200000.0
2007-06-05 12:54:00,91.671,91.69,91.671,91.685,12800000.0
2007-06-05 12:55:00,91.69,91.702,91.69,91.695,16000000.0
2007-06-05 12:56:00,91.681,91.691,91.667,91.667,11200000.0
2007-06-05 12:57:00,91.684,91.691,91.674,91.674,11200000.0
2007-06-05 12:58:00,91.669,91.679,91.666,91.667,17600000.0
2007-06-05 12:59:00,91.664,91.689,91.664,91.686,16000000.0
2007-06-05 13:00:00,91.691,91.693,91.679,91.683,12800000.0
2007-06-05 13:01:00,91.674,91.686,91.674,91.676,13800000.0
2007-06-05 13:02:00,91.687,91.692,91.686,91.686,12800000.0
2007-06-05 13:03:00,91.691,91.691,91.674,91.685,9600000.0
2007-06-05 13:04:00,91.669,91.67,91.663,91.663,11200000.0
2007-06-05 13:05:00,91.642,91.661,91.642,91.661,12800000.0
2007-06-05 13:06:00,91.653,91.653,91.639,91.64,11200000.0
2007-06-05 13:07:00,91.638,91.638,91.624,91.631,14400000.0
2007-06-05 13:08:00,91.649,91.667,91.649,91.667,17600000.0
2007-06-05 13:09:00,91.673,91.673,91.661,91.667,12800000.0
2007-06-05 13:10:00,91.664,91.664,91.635,91.635,16000000.0
2007-06-05 13:11:00,91.652,91.655,91.648,91.648,11200000.0
2007-06-05 13:12:00,91.648,91.648,91.639,91.646,12800000.0
2007-06-05 13:13:00,91.65,91.657,91.649,91.651,17600000.0
2007-06-05 13:14:00,91.652,91.652,91.624,91.624,12800000.0
2007-06-05 13:15:00,91.606,91.634,91.597,91.634,12800000.0
2007-06-05 13:16:00,91.623,91.638,91.623,91.638,17600000.0
2007-06-05 13:17:00,91.626,91.638,91.626,91.635,12800000.0
2007-06-05 13:18:00,91.628,91.64,91.624,91.624,11200000.0
2007-06-05 13:19:00,91.634,91.639,91.632,91.638,16000000.0
2007-06-05 13:20:00,91.621,91.633,91.606,91.633,17000000.0
2007-06-05 13:21:00,91.622,91.629,91.608,91.625,11200000.0
2007-06-05 13:22:00,91.627,91.635,91.627,91.631,14400000.0
2007-06-05 13:23:00,91.634,91.636,91.629,91.629,12800000.0
2007-06-05 13:24:00,91.595,91.631,91.58,91.631,11200000.0
2007-06-05 13:25:00,91.628,91.632,91.608,91.608,17600000.0
2007-06-05 13:26:00,91.615,91.628,91.607,91.607,17600000.0
2007-06-05 13:27:00,91.631,91.633,91.618,91.618,12800000.0
2007-06-05 13:28:00,91.617,91.622,91.527,91.622,16000000.0
2007-06-05 13:29:00,91.604,91.618,91.527,91.611,11200000.0
2007-06-05 13:30:00,91.623,91.641,91.623,91.637,12800000.0
2007-06-05 13:31:00,91.634,91.642,91.633,91.642,11200000.0
2007-06-05 13:32:00,91.625,91.625,91.614,91.621,11200000.0
2007-06-05 13:33:00,91.619,91.626,91.619,91.624,19200000.0
2007-06-05 13:34:00,91.646,91.665,91.646,91.665,12800000.0
2007-06-05 13:35:00,91.672,91.68,91.665,91.665,36800000.0
2007-06-05 13:36:00,91.574,91.648,91.574,91.648,17600000.0
2007-06-05 13:37:00,91.662,91.664,91.661,91.664,14400000.0
2007-06-05 13:38:00,91.669,91.669,91.606,91.606,33600000.0
2007-06-05 13:39:00,91.602,91.604,91.597,91.599,14400000.0
2007-06-05 13:40:00,91.615,91.622,91.615,91.62,40000000.0
2007-06-05 13:41:00,91.621,91.625,91.618,91.625,16000000.0
2007-06-05 13:42:00,91.606,91.606,91.593,91.595,11200000.0
2007-06-05 13:43:00,91.606,91.611,91.601,91.606,27200000.0
2007-06-05 13:44:00,91.585,91.598,91.567,91.598,33600000.0
2007-06-05 13:45:00,91.598,91.603,91.589,91.598,20800000.0
2007-06-05 13:46:00,91.603,91.603,91.594,91.598,24000000.0
2007-06-05 13:47:00,91.595,91.595,91.586,91.588,12800000.0
2007-06-05 13:48:00,91.585,91.586,91.578,91.578,12800000.0
2007-06-05 13:49:00,91.577,91.577,91.571,91.571,17600000.0
2007-06-05 13:50:00,91.572,91.577,91.561,91.575,11200000.0
2007-06-05 13:51:00,91.578,91.599,91.578,91.591,24000000.0
2007-06-05 13:52:00,91.603,91.62,91.603,91.603,12800000.0
2007-06-05 13:53:00,91.594,91.609,91.587,91.609,17600000.0
2007-06-05 13:54:00,91.604,91.604,91.558,91.558,25600000.0
2007-06-05 13:55:00,91.551,91.562,91.549,91.562,14400000.0
2007-06-05 13:56:00,91.55,91.552,91.532,91.547,14400000.0
2007-06-05 13:57:00,91.54,91.542,91.533,91.541,28800000.0
2007-06-05 13:58:00,91.539,91.539,91.53,91.53,14400000.0
2007-06-05 13:59:00,91.518,91.527,91.514,91.52,32000000.0
2007-06-05 14:00:00,91.511,91.534,91.511,91.533,47800000.0
2007-06-05 14:01:00,91.541,91.541,91.513,91.513,32000000.0
2007-06-05 14:02:00,91.508,91.509,91.483,91.483,14400000.0
2007-06-05 14:03:00,91.474,91.507,91.474,91.5,14400000.0
2007-06-05 14:04:00,91.493,91.505,91.493,91.494,11200000.0
2007-06-05 14:05:00,91.512,91.512,91.502,91.502,24000000.0
2007-06-05 14:06:00,91.497,91.498,91.485,91.488,36800000.0
2007-06-05 14:07:00,91.469,91.469,91.455,91.464,40400000.0
2007-06-05 14:08:00,91.486,91.496,91.486,91.495,16000000.0
2007-06-05 14:09:00,91.521,91.521,91.488,91.488,33000000.0
2007-06-05 14:10:00,91.491,91.53,91.491,91.53,33600000.0
2007-06-05 14:11:00,91.54,91.54,91.522,91.534,14400000.0
2007-06-05 14:12:00,91.531,91.537,91.528,91.535,27200000.0
2007-06-05 14:13:00,91.531,91.531,91.521,91.525,14400000.0
2007-06-05 14:14:00,91.524,91.532,91.524,91.528,12200000.0
2007-06-05 14:15:00,91.526,91.526,91.495,91.495,28800000.0
2007-06-05 14:16:00,91.487,91.49,91.476,91.476,25600000.0
2007-06-05 14:17:00,91.479,91.536,91.479,91.536,12800000.0
2007-06-05 14:18:00,91.536,91.543,91.533,91.533,16000000.0
2007-06-05 14:19:00,91.504,91.507,91.485,91.485,12800000.0
2007-06-05 14:20:00,91.488,91.488,91.473,91.473,25600000.0
2007-06-05 14:21:00,91.456,91.47,91.446,91.469,28800000.0
2007-06-05 14:22:00,91.484,91.484,91.471,91.479,24000000.0
2007-06-05 14:23:00,91.474,91.482,91.458,91.458,47400000.0
2007-06-05 14:24:00,91.452,91.46,91.446,91.457,12800000.0
2007-06-05 14:25:00,91.435,91.448,91.434,91.44,12800000.0
2007-06-05 14:26:00,91.44,91.45,91.436,91.446,12800000.0
2007-06-05 14:27:00,91.452,91.464,91.45,91.454,17600000.0
2007-06-05 14:28:00,91.459,91.459,91.443,91.455,11200000.0
2007-06-05 14:29:00,91.445,91.445,91.423,91.423,36800000.0
2007-06-05 14:30:00,91.403,91.416,91.403,91.416,22400000.0
2007-06-05 14:31:00,91.406,91.406,91.382,91.387,21200000.0
2007-06-05 14:32:00,91.374,91.374,91.289,91.289,40000000.0
2007-06-05 14:33:00,91.269,91.269,91.176,91.176,24000000.0
2007-06-05 14:34:00,91.166,91.167,91.157,91.159,33600000.0
2007-06-05 14:35:00,91.16,91.164,91.146,91.146,14400000.0
2007-06-05 14:36:00,91.153,91.163,91.153,91.154,12200000.0
2007-06-05 14:37:00,91.142,91.142,91.126,91.129,11200000.0
2007-06-05 14:38:00,91.093,91.102,91.068,91.102,56000000.0
2007-06-05 14:39:00,91.13,91.133,91.107,91.117,12800000.0
2007-06-05 14:40:00,91.086,91.09,91.068,91.077,13200000.0
2007-06-05 14:41:00,91.09,91.118,91.09,91.118,56000000.0
2007-06-05 14:42:00,91.116,91.12,91.095,91.118,12800000.0
2007-06-05 14:43:00,91.125,91.169,91.125,91.169,25600000.0
2007-06-05 14:44:00,91.163,91.167,91.112,91.112,11200000.0
2007-06-05 14:45:00,91.111,91.111,91.092,91.105,11200000.0
2007-06-05 14:46:00,91.099,91.109,91.081,91.081,10600000.0
2007-06-05 14:47:00,91.057,91.065,91.053,91.065,15400000.0
2007-06-05 14:48:00,91.065,91.065,91.045,91.045,19200000.0
2007-06-05 14:49:00,91.038,91.038,91.018,91.035,32000000.0
2007-06-05 14:50:00,90.99,90.99,90.969,90.969,28800000.0
2007-06-05 14:51:00,90.952,90.952,90.932,90.935,32000000.0
2007-06-05 14:52:00,90.936,90.936,90.893,90.893,12800000.0
2007-06-05 14:53:00,90.891,90.918,90.891,90.918,17600000.0
2007-06-05 14:54:00,90.956,90.978,90.956,90.973,12800000.0
2007-06-05 14:55:00,90.973,90.973,90.954,90.954,16000000.0
2007-06-05 14:56:00,90.939,90.949,90.934,90.934,12800000.0
2007-06-05 14:57:00,90.928,90.928,90.902,90.902,12800000.0
2007-06-05 14:58:00,90.895,90.927,90.895,90.927,17600000.0
2007-06-05 14:59:00,90.936,90.936,90.915,90.922,16000000.0
2007-06-05 15:00:00,90.908,90.918,90.898,90.918,14400000.0
2007-06-05 15:01:00,90.91,90.926,90.908,90.908,12800000.0
2007-06-05 15:02:00,90.928,90.936,90.924,90.925,27200000.0
2007-06-05 15:03:00,90.922,90.929,90.922,90.924,12800000.0
2007-06-05 15:04:00,90.922,90.927,90.916,90.917,23400000.0
2007-06-05 15:05:00,90.926,90.961,90.926,90.961,11200000.0
2007-06-05 15:06:00,90.958,90.976,90.956,90.956,11200000.0
2007-06-05 15:07:00,90.956,90.956,90.937,90.937,25600000.0
2007-06-05 15:08:00,90.936,90.95,90.936,90.95,22400000.0
2007-06-05 15:09:00,90.914,90.915,90.883,90.883,16000000.0
2007-06-05 15:10:00,90.872,90.887,90.859,90.861,39400000.0
2007-06-05 15:11:00,90.849,90.849,90.823,90.823,32400000.0
2007-06-05 15:12:00,90.815,90.827,90.815,90.826,12800000.0
2007-06-05 15:13:00,90.815,90.815,90.749,90.749,45200000.0
2007-06-05 15:14:00,90.733,90.746,90.684,90.684,35200000.0
2007-06-05 15:15:00,90.682,90.753,90.682,90.753,22400000.0
2007-06-05 15:16:00,90.761,90.761,90.742,90.742,37200000.0
2007-06-05 15:17:00,90.743,90.756,90.737,90.739,22400000.0
2007-06-05 15:18:00,90.753,90.777,90.74,90.777,22400000.0
2007-06-05 15:19:00,90.8,90.812,90.794,90.794,16000000.0
2007-06-05 15:20:00,90.786,90.801,90.778,90.801,24000000.0
2007-06-05 15:21:00,90.812,90.838,90.812,90.838,14400000.0
2007-06-05 15:22:00,90.864,90.896,90.864,90.88,14400000.0
2007-06-05 15:23:00,90.89,90.898,90.88,90.887,47400000.0
2007-06-05 15:24:00,90.888,90.925,90.888,90.925,25600000.0
2007-06-05 15:25:00,90.954,91.004,90.954,91.004,27200000.0
2007-06-05 15:26:00,91.03,91.03,90.989,90.99,38800000.0
2007-06-05 15:27:00,91.0,91.001,90.997,90.999,28800000.0
2007-06-05 15:28:00,90.99,90.998,90.985,90.997,70400000.0
2007-06-05 15:29:00,91.011,91.019,90.922,91.006,46400000.0
2007-06-05 15:30:00,90.902,91.016,90.867,90.936,114600000.0
2007-06-05 15:31:00,91.026,91.026,91.007,91.011,60800000.0
2007-06-05 15:32:00,91.024,91.024,91.001,91.001,30400000.0
2007-06-05 15:33:00,91.002,91.009,91.002,91.009,30400000.0
2007-06-05 15:34:00,91.015,91.032,91.015,91.018,22400000.0
2007-06-05 15:35:00,91.019,91.02,90.997,90.997,33600000.0
2007-06-05 15:36:00,90.983,90.983,90.97,90.976,32000000.0
2007-06-05 15:37:00,90.972,90.972,90.956,90.97,30400000.0
2007-06-05 15:38:00,90.961,90.961,90.942,90.942,59200000.0
2007-06-05 15:39:00,90.932,90.943,90.927,90.927,36800000.0
2007-06-05 15:40:00,90.922,90.922,90.9,90.902,35200000.0
2007-06-05 15:41:00,90.919,90.931,90.918,90.928,25600000.0
2007-06-05 15:42:00,90.954,90.974,90.954,90.972,43200000.0
2007-06-05 15:43:00,90.986,91.001,90.986,91.001,27200000.0
2007-06-05 15:44:00,90.982,90.997,90.982,90.994,8000000.0
2007-06-05 15:45:00,91.001,91.001,90.965,90.972,16000000.0
2007-06-05 15:46:00,90.962,90.965,90.96,90.965,14400000.0
2007-06-05 15:47:00,90.958,90.964,90.937,90.937,29800000.0
2007-06-05 15:48:00,90.948,91.006,90.948,91.006,27200000.0
2007-06-05 15:49:00,91.027,91.04,91.027,91.039,11200000.0
2007-06-05 15:50:00,91.063,91.065,91.052,91.063,11200000.0
2007-06-05 15:51:00,91.07,91.07,91.056,91.061,12800000.0
2007-06-05 15:52:00,91.044,91.045,91.038,91.045,20800000.0
2007-06-05 15:53:00,91.059,91.069,91.058,91.058,24000000.0
2007-06-05 15:54:00,91.058,91.058,91.033,91.033,28800000.0
2007-06-05 15:55:00,91.016,91.029,90.987,91.029,24400000.0
2007-06-05 15:56:00,91.03,91.03,90.988,90.991,50600000.0
2007-06-05 15:57:00,90.974,90.981,90.964,90.98,12800000.0
2007-06-05 15:58:00,90.993,91.0,90.989,90.989,19200000.0
2007-06-05 15:59:00,90.973,90.981,90.919,90.919,36200000.0
2007-06-05 16:00:00,90.916,90.952,90.887,90.952,51200000.0
2007-06-05 16:01:00,90.981,91.014,90.981,91.014,41600000.0
2007-06-05 16:02:00,91.012,91.05,91.012,91.05,22400000.0
2007-06-05 16:03:00,91.047,91.053,91.04,91.053,63400000.0
2007-06-05 16:04:00,91.063,91.071,91.048,91.048,44200000.0
2007-06-05 16:05:00,91.054,91.069,91.053,91.064,48400000.0
2007-06-05 16:06:00,91.066,91.067,91.046,91.046,35200000.0
2007-06-05 16:07:00,91.062,91.086,91.058,91.086,32000000.0
2007-06-05 16:08:00,91.108,91.139,91.108,91.139,44200000.0
2007-06-05 16:09:00,91.152,91.221,91.152,91.221,44200000.0
2007-06-05 16:10:00,91.217,91.217,91.201,91.203,41600000.0
2007-06-05 16:11:00,91.203,91.203,91.175,91.175,14400000.0
2007-06-05 16:12:00,91.182,91.182,91.165,91.179,56000000.0
2007-06-05 16:13:00,91.225,91.338,91.225,91.338,11200000.0
2007-06-05 16:14:00,91.332,91.337,91.319,91.319,49600000.0
2007-06-05 16:15:00,91.328,91.334,91.31,91.334,59000000.0
2007-06-05 16:16:00,91.337,91.349,91.324,91.324,17600000.0
2007-06-05 16:17:00,91.321,91.321,91.296,91.303,38400000.0
2007-06-05 16:18:00,91.296,91.297,91.277,91.277,11200000.0
2007-06-05 16:19:00,91.289,91.294,91.288,91.294,22400000.0
2007-06-05 16:20:00,91.272,91.272,91.256,91.268,11200000.0
2007-06-05 16:21:00,91.26,91.271,91.26,91.262,27200000.0
2007-06-05 16:22:00,91.278,91.278,91.248,91.251,41600000.0
2007-06-05 16:23:00,91.245,91.248,91.237,91.237,43200000.0
2007-06-05 16:24:00,91.248,91.26,91.243,91.243,17600000.0
2007-06-05 16:25:00,91.232,91.235,91.226,91.235,33600000.0
2007-06-05 16:26:00,91.239,91.256,91.239,91.256,17600000.0
2007-06-05 16:27:00,91.252,91.271,91.252,91.261,35200000.0
2007-06-05 16:28:00,91.293,91.329,91.293,91.329,27200000.0
2007-06-05 16:29:00,91.326,91.341,91.324,91.341,11200000.0
2007-06-05 16:30:00,91.337,91.337,91.306,91.312,11200000.0
2007-06-05 16:31:00,91.311,91.311,91.291,91.301,41600000.0
2007-06-05 16:32:00,91.317,91.351,91.317,91.348,12800000.0
2007-06-05 16:33:00,91.331,91.355,91.331,91.355,27200000.0
2007-06-05 16:34:00,91.359,91.369,91.354,91.364,35200000.0
2007-06-05 16:35:00,91.363,91.384,91.363,91.384,52800000.0
2007-06-05 16:36:00,91.375,91.383,91.372,91.383,51200000.0
2007-06-05 16:37:00,91.374,91.374,91.355,91.355,41600000.0
2007-06-05 16:38:00,91.344,91.347,91.336,91.339,40000000.0
2007-06-05 16:39:00,91.341,91.341,91.314,91.314,35200000.0
2007-06-05 16:40:00,91.308,91.321,91.305,91.316,56400000.0
2007-06-05 16:41:00,91.3,91.317,91.295,91.317,73000000.0
2007-06-05 16:42:00,91.317,91.33,91.317,91.325,54400000.0
2007-06-05 16:43:00,91.332,91.339,91.33,91.33,17600000.0
2007-06-05 16:44:00,91.347,91.354,91.343,91.354,11200000.0
2007-06-05 16:45:00,91.35,91.367,91.346,91.367,57600000.0
2007-06-05 16:46:00,91.368,91.383,91.368,91.383,9600000.0
2007-06-05 16:47:00,91.383,91.384,91.368,91.373,70400000.0
2007-06-05 16:48:00,91.351,91.37,91.339,91.339,52800000.0
2007-06-05 16:49:00,91.312,91.32,91.306,91.32,36800000.0
2007-06-05 16:50:00,91.313,91.314,91.29,91.29,75200000.0
2007-06-05 16:51:00,91.29,91.294,91.279,91.28,31400000.0
2007-06-05 16:52:00,91.294,91.305,91.29,91.29,46400000.0
2007-06-05 16:53:00,91.296,91.309,91.296,91.309,29800000.0
2007-06-05 16:54:00,91.324,91.324,91.311,91.32,11200000.0
2007-06-05 16:55:00,91.305,91.305,91.294,91.304,27200000.0
2007-06-05 16:56:00,91.308,91.315,91.303,91.315,36800000.0
2007-06-05 16:57:00,91.311,91.315,91.299,91.299,19200000.0
2007-06-05 16:58:00,91.307,91.309,91.294,91.309,12800000.0
2007-06-05 16:59:00,91.321,91.342,91.321,91.334,51200000.0
2007-06-05 17:00:00,91.36,91.36,91.331,91.331,48400000.0
2007-06-05 17:01:00,91.316,91.316,91.3,91.3,40000000.0
2007-06-05 17:02:00,91.292,91.292,91.282,91.289,33600000.0
2007-06-05 17:03:00,91.292,91.304,91.281,91.304,44200000.0
2007-06-05 17:04:00,91.304,91.304,91.286,91.296,41000000.0
2007-06-05 17:05:00,91.307,91.308,91.282,91.282,54400000.0
2007-06-05 17:06:00,91.292,91.309,91.292,91.309,58600000.0
2007-06-05 17:07:00,91.311,91.314,91.3,91.312,35200000.0
2007-06-05 17:08:00,91.306,91.318,91.303,91.312,68800000.0
2007-06-05 17:09:00,91.333,91.339,91.329,91.338,58600000.0
2007-06-05 17:10:00,91.335,91.339,91.332,91.339,25600000.0
2007-06-05 17:11:00,91.338,91.354,91.338,91.353,37800000.0
2007-06-05 17:12:00,91.355,91.373,91.355,91.373,25600000.0
2007-06-05 17:13:00,91.39,91.396,91.389,91.394,28800000.0
2007-06-05 17:14:00,91.395,91.395,91.384,91.384,22200000.0
2007-06-05 17:15:00,91.383,91.391,91.375,91.375,18600000.0
2007-06-05 17:16:00,91.373,91.379,91.37,91.371,17600000.0
2007-06-05 17:17:00,91.386,91.394,91.363,91.363,38400000.0
2007-06-05 17:18:00,91.376,91.386,91.374,91.386,57600000.0
2007-06-05 17:19:00,91.385,91.393,91.385,91.393,24000000.0
2007-06-05 17:20:00,91.391,91.396,91.39,91.394,16000000.0
2007-06-05 17:21:00,91.392,91.392,91.377,91.386,28800000.0
2007-06-05 17:22:00,91.383,91.383,91.355,91.361,19200000.0
2007-06-05 17:23:00,91.353,91.353,91.333,91.336,11200000.0
2007-06-05 17:24:00,91.32,91.32,91.303,91.316,12800000.0
2007-06-05 17:25:00,91.32,91.32,91.306,91.31,17600000.0
2007-06-05 17:26:00,91.307,91.315,91.306,91.314,35200000.0
2007-06-05 17:27:00,91.317,91.338,91.317,91.338,46400000.0
2007-06-05 17:28:00,91.325,91.325,91.31,91.31,32000000.0
2007-06-05 17:29:00,91.319,91.34,91.318,91.332,27200000.0
2007-06-05 17:30:00,91.328,91.35,91.328,91.334,17600000.0
2007-06-05 17:31:00,91.334,91.342,91.328,91.338,86800000.0
2007-06-05 17:32:00,91.349,91.349,91.332,91.336,52800000.0
2007-06-05 17:33:00,91.344,91.352,91.331,91.352,36800000.0
2007-06-05 17:34:00,91.332,91.36,91.332,91.351,64000000.0
2007-06-05 17:35:00,91.363,91.363,91.354,91.354,43200000.0
2007-06-05 17:36:00,91.364,91.375,91.361,91.373,33000000.0
2007-06-05 17:37:00,91.383,91.386,91.374,91.381,16000000.0
2007-06-05 17:38:00,91.382,91.384,91.371,91.378,35200000.0
2007-06-05 17:39:00,91.37,91.383,91.369,91.381,16000000.0
2007-06-05 17:40:00,91.381,91.389,91.379,91.388,75200000.0
2007-06-05 17:41:00,91.378,91.378,91.366,91.366,12800000.0
2007-06-05 17:42:00,91.372,91.389,91.372,91.389,12800000.0
2007-06-05 17:43:00,91.384,91.387,91.374,91.387,17400000.0
2007-06-05 17:44:00,91.378,91.384,91.374,91.376,30400000.0
2007-06-05 17:45:00,91.366,91.368,91.359,91.359,30400000.0
2007-06-05 17:46:00,91.36,91.36,91.348,91.356,41000000.0
2007-06-05 17:47:00,91.346,91.346,91.307,91.307,57600000.0
2007-06-05 17:48:00,91.298,91.301,91.284,91.284,57000000.0
2007-06-05 17:49:00,91.293,91.298,91.282,91.284,46400000.0
2007-06-05 17:50:00,91.292,91.294,91.29,91.293,12800000.0
2007-06-05 17:51:00,91.275,91.282,91.273,91.281,50000000.0
2007-06-05 17:52:00,91.29,91.301,91.285,91.301,43200000.0
2007-06-05 17:53:00,91.309,91.316,91.307,91.316,32800000.0
2007-06-05 17:54:00,91.32,91.325,91.315,91.325,37800000.0
2007-06-05 17:55:00,91.321,91.321,91.31,91.31,40000000.0
2007-06-05 17:56:00,91.308,91.327,91.308,91.327,44800000.0
2007-06-05 17:57:00,91.317,91.318,91.307,91.309,36200000.0
2007-06-05 17:58:00,91.309,91.314,91.306,91.312,17600000.0
2007-06-05 17:59:00,91.311,91.311,91.282,91.282,61800000.0
2007-06-05 18:00:00,91.27,91.271,91.264,91.269,50600000.0
2007-06-05 18:01:00,91.282,91.282,91.266,91.275,31800000.0
2007-06-05 18:02:00,91.268,91.27,91.258,91.266,24000000.0
2007-06-05 18:03:00,91.255,91.255,91.226,91.23,36800000.0
2007-06-05 18:04:00,91.208,91.208,91.148,91.148,33600000.0
2007-06-05 18:05:00,91.156,91.176,91.156,91.176,12800000.0
2007-06-05 18:06:00,91.194,91.199,91.189,91.196,30400000.0
2007-06-05 18:07:00,91.194,91.198,91.185,91.185,11200000.0
2007-06-05 18:08:00,91.184,91.195,91.184,91.19,84800000.0
2007-06-05 18:09:00,91.184,91.184,91.171,91.174,33400000.0
2007-06-05 18:10:00,91.155,91.155,91.127,91.129,16000000.0
2007-06-05 18:11:00,91.111,91.111,91.09,91.105,12800000.0
2007-06-05 18:12:00,91.096,91.118,91.096,91.118,12800000.0
2007-06-05 18:13:00,91.104,91.104,91.066,91.066,27200000.0
2007-06-05 18:14:00,91.097,91.117,91.097,91.112,18600000.0
2007-06-05 18:15:00,91.115,91.115,91.096,91.113,30400000.0
2007-06-05 18:16:00,91.089,91.094,91.072,91.092,56000000.0
2007-06-05 18:17:00,91.091,91.106,91.091,91.092,43200000.0
2007-06-05 18:18:00,91.09,91.097,91.08,91.08,30800000.0
2007-06-05 18:19:00,91.067,91.067,91.042,91.042,45800000.0
2007-06-05 18:20:00,91.009,91.011,91.0,91.0,43200000.0
2007-06-05 18:21:00,90.991,90.991,90.962,90.962,12800000.0
2007-06-05 18:22:00,90.952,90.952,90.912,90.912,33600000.0
2007-06-05 18:23:00,90.916,90.925,90.912,90.924,45800000.0
2007-06-05 18:24:00,90.94,90.941,90.926,90.941,53200000.0
2007-06-05 18:25:00,90.955,90.955,90.899,90.899,33600000.0
2007-06-05 18:26:00,90.887,90.89,90.85,90.855,30400000.0
2007-06-05 18:27:00,90.851,90.858,90.85,90.852,33600000.0
2007-06-05 18:28:00,90.852,90.852,90.838,90.838,12800000.0
2007-06-05 18:29:00,90.817,90.817,90.799,90.809,25600000.0
2007-06-05 18:30:00,90.818,90.855,90.818,90.855,36800000.0
2007-06-05 18:31:00,90.862,90.867,90.847,90.867,11200000.0
2007-06-05 18:32:00,90.878,90.881,90.866,90.875,70400000.0
2007-06-05 18:33:00,90.886,90.89,90.882,90.89,31400000.0
2007-06-05 18:34:00,90.9,90.956,90.9,90.956,19200000.0
2007-06-05 18:35:00,90.957,90.957,90.925,90.925,43200000.0
2007-06-05 18:36:00,90.921,90.939,90.921,90.939,68800000.0
2007-06-05 18:37:00,90.935,90.963,90.932,90.963,36800000.0
2007-06-05 18:38:00,90.948,90.96,90.943,90.946,49600000.0
2007-06-05 18:39:00,90.947,90.953,90.939,90.941,76800000.0
2007-06-05 18:40:00,90.927,90.932,90.92,90.923,65600000.0
2007-06-05 18:41:00,90.901,90.914,90.899,90.912,72000000.0
2007-06-05 18:42:00,90.926,90.931,90.922,90.928,78400000.0
2007-06-05 18:43:00,90.906,90.907,90.898,90.899,49600000.0
2007-06-05 18:44:00,90.893,90.893,90.872,90.872,30400000.0
2007-06-05 18:45:00,90.867,90.876,90.854,90.868,12800000.0
2007-06-05 18:46:00,90.87,90.875,90.854,90.857,12800000.0
2007-06-05 18:47:00,90.859,90.864,90.838,90.838,14400000.0
2007-06-05 18:48:00,90.836,90.837,90.817,90.824,28800000.0
2007-06-05 18:49:00,90.83,90.84,90.829,90.829,24000000.0
2007-06-05 18:50:00,90.845,90.857,90.844,90.848,46400000.0
2007-06-05 18:51:00,90.834,90.841,90.829,90.841,12800000.0
2007-06-05 18:52:00,90.844,90.848,90.835,90.841,19200000.0
2007-06-05 18:53:00,90.827,90.827,90.802,90.802,30400000.0
2007-06-05 18:54:00,90.797,90.831,90.781,90.831,19200000.0
2007-06-05 18:55:00,90.846,90.848,90.828,90.829,22400000.0
2007-06-05 18:56:00,90.852,90.852,90.845,90.851,16000000.0
2007-06-05 18:57:00,90.851,90.851,90.837,90.846,19200000.0
2007-06-05 18:58:00,90.844,90.848,90.833,90.841,32000000.0
2007-06-05 18:59:00,90.841,90.849,90.841,90.842,32000000.0
2007-06-05 19:00:00,90.838,90.842,90.83,90.842,14400000.0
2007-06-05 19:01:00,90.838,90.845,90.833,90.833,11200000.0
2007-06-05 19:02:00,90.84,90.845,90.836,90.836,43200000.0
2007-06-05 19:03:00,90.835,90.835,90.814,90.815,14400000.0
2007-06-05 19:04:00,90.814,90.814,90.797,90.797,17000000.0
2007-06-05 19:05:00,90.797,90.797,90.783,90.783,17600000.0
2007-06-05 19:06:00,90.788,90.788,90.765,90.77,56000000.0
2007-06-05 19:07:00,90.743,90.743,90.714,90.721,35200000.0
2007-06-05 19:08:00,90.734,90.746,90.734,90.746,22400000.0
2007-06-05 19:09:00,90.746,90.759,90.746,90.757,12800000.0
2007-06-05 19:10:00,90.765,90.788,90.756,90.788,17600000.0
2007-06-05 19:11:00,90.817,90.817,90.804,90.808,12800000.0
2007-06-05 19:12:00,90.816,90.816,90.803,90.803,24000000.0
2007-06-05 19:13:00,90.795,90.804,90.795,90.804,8000000.0
2007-06-05 19:14:00,90.813,90.821,90.812,90.816,12800000.0
2007-06-05 19:15:00,90.811,90.821,90.802,90.805,16000000.0
2007-06-05 19:16:00,90.813,90.82,90.8,90.808,12800000.0
2007-06-05 19:17:00,90.802,90.802,90.79,90.79,14400000.0
2007-06-05 19:18:00,90.786,90.795,90.782,90.795,32400000.0
2007-06-05 19:19:00,90.803,90.813,90.799,90.813,11200000.0
2007-06-05 19:20:00,90.818,90.836,90.818,90.82,14400000.0
2007-06-05 19:21:00,90.815,90.841,90.815,90.833,17600000.0
2007-06-05 19:22:00,90.819,90.819,90.805,90.805,14400000.0
2007-06-05 19:23:00,90.801,90.807,90.791,90.805,16000000.0
2007-06-05 19:24:00,90.813,90.82,90.808,90.812,48000000.0
2007-06-05 19:25:00,90.804,90.807,90.802,90.804,12800000.0
2007-06-05 19:26:00,90.797,90.809,90.797,90.808,41600000.0
2007-06-05 19:27:00,90.803,90.813,90.803,90.805,14400000.0
2007-06-05 19:28:00,90.782,90.782,90.765,90.772,12800000.0
2007-06-05 19:29:00,90.765,90.765,90.749,90.749,12800000.0
2007-06-05 19:30:00,90.742,90.755,90.731,90.755,11200000.0
2007-06-05 19:31:00,90.769,90.77,90.762,90.764,12800000.0
2007-06-05 19:32:00,90.761,90.772,90.761,90.768,11200000.0
2007-06-05 19:33:00,90.777,90.784,90.766,90.784,12800000.0
2007-06-05 19:34:00,90.78,90.78,90.763,90.771,12200000.0
2007-06-05 19:35:00,90.778,90.809,90.778,90.809,17600000.0
2007-06-05 19:36:00,90.81,90.828,90.81,90.823,16000000.0
2007-06-05 19:37:00,90.796,90.81,90.796,90.81,11200000.0
2007-06-05 19:38:00,90.814,90.819,90.804,90.813,11200000.0
2007-06-05 19:39:00,90.809,90.815,90.807,90.807,12800000.0
2007-06-05 19:40:00,90.792,90.804,90.792,90.802,11200000.0
2007-06-05 19:41:00,90.8,90.803,90.792,90.797,10600000.0
2007-06-05 19:42:00,90.807,90.807,90.796,90.796,11200000.0
2007-06-05 19:43:00,90.799,90.807,90.792,90.796,11200000.0
2007-06-05 19:44:00,90.789,90.789,90.766,90.771,11200000.0
2007-06-05 19:45:00,90.772,90.772,90.752,90.77,16000000.0
2007-06-05 19:46:00,90.754,90.765,90.754,90.76,8000000.0
2007-06-05 19:47:00,90.755,90.764,90.754,90.764,17600000.0
2007-06-05 19:48:00,90.764,90.764,90.75,90.755,12800000.0
2007-06-05 19:49:00,90.764,90.764,90.749,90.753,29800000.0
2007-06-05 19:50:00,90.759,90.792,90.759,90.792,12800000.0
2007-06-05 19:51:00,90.812,90.813,90.805,90.806,12800000.0
2007-06-05 19:52:00,90.792,90.8,90.777,90.792,16000000.0
2007-06-05 19:53:00,90.791,90.791,90.784,90.786,11200000.0
2007-06-05 19:54:00,90.784,90.784,90.777,90.777,12800000.0
2007-06-05 19:55:00,90.788,90.79,90.785,90.787,11200000.0
2007-06-05 19:56:00,90.769,90.777,90.764,90.776,16000000.0
2007-06-05 19:57:00,90.785,90.793,90.782,90.793,12800000.0
2007-06-05 19:58:00,90.808,90.837,90.808,90.837,11200000.0
2007-06-05 19:59:00,90.834,90.839,90.833,90.839,12800000.0
2007-06-05 20:00:00,90.841,90.859,90.841,90.859,17600000.0
2007-06-05 20:01:00,90.857,90.857,90.839,90.847,12800000.0
2007-06-05 20:02:00,90.834,90.84,90.832,90.84,17000000.0
2007-06-05 20:03:00,90.851,90.851,90.842,90.847,16000000.0
2007-06-05 20:04:00,90.841,90.866,90.841,90.866,30400000.0
2007-06-05 20:05:00,90.869,90.869,90.851,90.854,12800000.0
2007-06-05 20:06:00,90.841,90.846,90.836,90.846,11200000.0
2007-06-05 20:07:00,90.833,90.836,90.828,90.828,17600000.0
2007-06-05 20:08:00,90.83,90.839,90.823,90.825,37800000.0
2007-06-05 20:09:00,90.845,90.845,90.828,90.828,11200000.0
2007-06-05 20:10:00,90.814,90.857,90.814,90.857,14800000.0
2007-06-05 20:11:00,90.864,90.864,90.844,90.844,11200000.0
2007-06-05 20:12:00,90.849,90.853,90.837,90.837,11200000.0
2007-06-05 20:13:00,90.844,90.851,90.843,90.844,11200000.0
2007-06-05 20:14:00,90.823,90.823,90.758,90.82,14400000.0
2007-06-05 20:15:00,90.838,90.842,90.825,90.839,17600000.0
2007-06-05 20:16:00,90.843,90.856,90.83,90.836,28800000.0
2007-06-05 20:17:00,90.845,90.845,90.829,90.834,33600000.0
2007-06-05 20:18:00,90.851,90.854,90.847,90.854,11200000.0
2007-06-05 20:19:00,90.848,90.848,90.84,90.843,11200000.0
2007-06-05 20:20:00,90.824,90.843,90.814,90.829,19200000.0
2007-06-05 20:21:00,90.844,90.855,90.826,90.855,16000000.0
2007-06-05 20:22:00,90.854,90.866,90.854,90.855,14400000.0
2007-06-05 20:23:00,90.849,90.853,90.841,90.842,12800000.0
2007-06-05 20:24:00,90.855,90.872,90.855,90.872,16000000.0
2007-06-05 20:25:00,90.87,90.879,90.87,90.872,11200000.0
2007-06-05 20:26:00,90.87,90.875,90.864,90.864,16000000.0
2007-06-05 20:27:00,90.873,90.889,90.873,90.889,8000000.0
2007-06-05 20:28:00,90.893,90.911,90.893,90.911,11200000.0
2007-06-05 20:29:00,90.898,90.913,90.898,90.913,12800000.0
2007-06-05 20:30:00,90.906,90.911,90.902,90.902,27200000.0
2007-06-05 20:31:00,90.886,90.886,90.871,90.871,11200000.0
2007-06-05 20:32:00,90.88,90.88,90.864,90.866,11200000.0
2007-06-05 20:33:00,90.872,90.883,90.87,90.883,12800000.0
2007-06-05 20:34:00,90.895,90.912,90.895,90.91,11200000.0
2007-06-05 20:35:00,90.915,90.917,90.892,90.892,11200000.0
2007-06-05 20:36:00,90.88,90.887,90.873,90.886,16000000.0
2007-06-05 20:37:00,90.894,90.895,90.875,90.884,14400000.0
2007-06-05 20:38:00,90.876,90.904,90.876,90.901,12800000.0
2007-06-05 20:39:00,90.905,90.908,90.899,90.908,14400000.0
2007-06-05 20:40:00,90.906,90.906,90.889,90.898,11200000.0
2007-06-05 20:41:00,90.909,90.915,90.908,90.91,14400000.0
2007-06-05 20:42:00,90.91,90.91,90.895,90.896,11200000.0
2007-06-05 20:43:00,90.892,90.904,90.89,90.89,14400000.0
2007-06-05 20:44:00,90.865,90.902,90.865,90.902,12800000.0
2007-06-05 20:45:00,90.891,90.891,90.884,90.886,12800000.0
2007-06-05 20:46:00,90.904,90.904,90.87,90.885,14400000.0
2007-06-05 20:47:00,90.887,90.893,90.877,90.877,12800000.0
2007-06-05 20:48:00,90.89,90.898,90.888,90.898,17600000.0
2007-06-05 20:49:00,90.909,90.914,90.882,90.882,11200000.0
2007-06-05 20:50:00,90.902,90.918,90.901,90.918,14400000.0
2007-06-05 20:51:00,90.919,90.927,90.919,90.92,28800000.0
2007-06-05 20:52:00,90.904,90.911,90.901,90.903,11200000.0
2007-06-05 20:53:00,90.925,90.925,90.897,90.897,16000000.0
2007-06-05 20:54:00,90.907,90.909,90.907,90.907,11200000.0
2007-06-05 20:55:00,90.904,90.904,90.888,90.895,11200000.0
2007-06-05 20:56:00,90.882,90.882,90.873,90.873,11200000.0
2007-06-05 20:57:00,90.863,90.868,90.86,90.864,12800000.0
2007-06-05 20:58:00,90.865,90.877,90.862,90.864,16000000.0
2007-06-05 20:59:00,90.859,90.859,90.841,90.841,11200000.0
2007-06-05 21:00:00,90.842,90.849,90.836,90.849,17600000.0
2007-06-05 21:01:00,90.844,90.849,90.838,90.841,11200000.0
2007-06-05 21:02:00,90.84,90.85,90.84,90.842,16000000.0
2007-06-05 21:03:00,90.851,90.853,90.847,90.848,11200000.0
2007-06-05 21:04:00,90.849,90.853,90.845,90.848,15400000.0
2007-06-05 21:05:00,90.852,90.856,90.832,90.853,12800000.0
2007-06-05 21:06:00,90.852,90.852,90.844,90.852,11200000.0
2007-06-05 21:07:00,90.86,90.876,90.859,90.867,14400000.0
2007-06-05 21:08:00,90.847,90.853,90.841,90.853,16000000.0
2007-06-05 21:09:00,90.855,90.859,90.844,90.859,14400000.0
2007-06-05 21:10:00,90.849,90.857,90.846,90.846,12800000.0
2007-06-05 21:11:00,90.855,90.869,90.843,90.869,12800000.0
2007-06-05 21:12:00,90.861,90.868,90.861,90.868,12800000.0
2007-06-05 21:13:00,90.872,90.885,90.862,90.88,16000000.0
2007-06-05 21:14:00,90.887,90.903,90.88,90.897,12200000.0
2007-06-05 21:15:00,90.902,90.928,90.902,90.928,8000000.0
2007-06-05 21:16:00,90.923,90.931,90.923,90.928,19600000.0
2007-06-05 21:17:00,90.906,90.906,90.893,90.898,14400000.0
2007-06-05 21:18:00,90.898,90.912,90.824,90.912,12800000.0
2007-06-05 21:19:00,90.912,90.951,90.912,90.951,9600000.0
2007-06-05 21:20:00,90.917,90.935,90.908,90.908,14400000.0
2007-06-05 21:21:00,90.905,90.912,90.905,90.912,11200000.0
2007-06-05 21:22:00,90.903,90.903,90.878,90.892,12800000.0
2007-06-05 21:23:00,90.894,90.894,90.874,90.88,11200000.0
2007-06-05 21:24:00,90.892,90.893,90.882,90.882,11200000.0
2007-06-05 21:25:00,90.893,90.9,90.887,90.895,12200000.0
2007-06-05 21:26:00,90.892,90.892,90.887,90.887,11200000.0
2007-06-05 21:27:00,90.88,90.891,90.88,90.89,17600000.0
2007-06-05 21:28:00,90.891,90.891,90.874,90.884,10600000.0
2007-06-05 21:30:00,90.889,90.896,90.888,90.896,12800000.0
2007-06-05 21:31:00,90.893,90.9,90.893,90.897,16000000.0
2007-06-05 21:32:00,90.902,90.908,90.899,90.905,14400000.0
2007-06-05 21:33:00,90.923,90.923,90.908,90.908,9600000.0
2007-06-05 21:34:00,90.912,90.932,90.912,90.932,17600000.0
2007-06-05 21:35:00,90.954,90.964,90.952,90.952,12800000.0
2007-06-05 21:36:00,90.952,90.952,90.945,90.946,11200000.0
2007-06-05 21:37:00,90.926,90.945,90.926,90.945,16000000.0
2007-06-05 21:38:00,90.932,90.932,90.819,90.819,12800000.0
2007-06-05 21:39:00,90.921,90.933,90.921,90.926,12800000.0
2007-06-05 21:40:00,90.918,90.921,90.906,90.915,11200000.0
2007-06-05 21:41:00,90.922,90.924,90.902,90.906,12800000.0
2007-06-05 21:42:00,90.929,90.932,90.911,90.93,14400000.0
2007-06-05 21:43:00,90.935,90.943,90.931,90.933,14400000.0
2007-06-05 21:44:00,90.924,90.939,90.924,90.939,12800000.0
2007-06-05 21:45:00,90.933,90.939,90.927,90.931,17600000.0
2007-06-05 21:46:00,90.938,90.942,90.932,90.942,13800000.0
2007-06-05 21:47:00,90.932,90.932,90.915,90.93,11200000.0
2007-06-05 21:48:00,90.922,90.923,90.908,90.92,16000000.0
2007-06-05 21:49:00,90.934,90.943,90.933,90.934,11200000.0
2007-06-05 21:50:00,90.93,90.935,90.919,90.924,12800000.0
2007-06-05 21:51:00,90.934,90.937,90.927,90.931,17600000.0
2007-06-05 21:52:00,90.935,90.935,90.919,90.922,11200000.0
2007-06-05 21:53:00,90.927,90.928,90.922,90.922,11200000.0
2007-06-05 21:54:00,90.924,90.927,90.917,90.918,11200000.0
2007-06-05 21:55:00,90.915,90.917,90.9,90.917,17600000.0
2007-06-05 21:56:00,90.92,90.926,90.905,90.905,12800000.0
2007-06-05 21:57:00,90.917,90.922,90.91,90.91,17400000.0
2007-06-05 21:58:00,90.903,90.914,90.903,90.912,17600000.0
2007-06-05 21:59:00,90.911,90.925,90.909,90.923,12800000.0
2007-06-05 22:00:00,90.94,90.947,90.94,90.94,17600000.0
2007-06-05 22:01:00,90.945,90.945,90.934,90.943,11200000.0
2007-06-05 22:02:00,90.948,90.954,90.941,90.941,16000000.0
2007-06-05 22:03:00,90.932,90.932,90.927,90.927,17600000.0
2007-06-05 22:04:00,90.93,90.943,90.93,90.941,16000000.0
2007-06-05 22:05:00,90.934,90.943,90.933,90.933,11200000.0
2007-06-05 22:06:00,90.926,90.94,90.925,90.929,12800000.0
2007-06-05 22:07:00,90.925,90.925,90.907,90.907,16000000.0
2007-06-05 22:08:00,90.906,90.931,90.906,90.93,16000000.0
2007-06-05 22:09:00,90.9,90.912,90.9,90.912,12800000.0
2007-06-05 22:10:00,90.91,90.914,90.902,90.902,12800000.0
2007-06-05 22:11:00,90.895,90.906,90.895,90.903,10600000.0
2007-06-05 22:12:00,90.911,90.911,90.902,90.91,12800000.0
2007-06-05 22:13:00,90.913,90.926,90.913,90.926,12800000.0
2007-06-05 22:14:00,90.92,90.92,90.902,90.902,12800000.0
2007-06-05 22:15:00,90.893,90.896,90.891,90.896,14400000.0
2007-06-05 22:16:00,90.93,90.935,90.927,90.933,12800000.0
2007-06-05 22:17:00,90.901,90.904,90.894,90.894,12800000.0
2007-06-05 22:18:00,90.891,90.913,90.891,90.913,16000000.0
2007-06-05 22:19:00,90.899,90.918,90.899,90.904,14400000.0
2007-06-05 22:20:00,90.91,90.918,90.903,90.903,12800000.0
2007-06-05 22:21:00,90.896,90.902,90.895,90.896,17600000.0
2007-06-05 22:22:00,90.888,90.905,90.873,90.873,12800000.0
2007-06-05 22:23:00,90.9,90.909,90.898,90.908,12800000.0
2007-06-05 22:24:00,90.923,90.927,90.923,90.927,11200000.0
2007-06-05 22:25:00,90.934,90.934,90.923,90.923,9600000.0
2007-06-05 22:26:00,90.926,90.926,90.918,90.918,8000000.0
2007-06-05 22:27:00,90.919,90.919,90.909,90.909,12800000.0
2007-06-05 22:28:00,90.915,90.917,90.912,90.912,8000000.0
2007-06-05 22:29:00,90.908,90.919,90.907,90.913,14800000.0
2007-06-05 22:30:00,90.922,90.954,90.918,90.931,17600000.0
2007-06-05 22:31:00,90.918,90.92,90.905,90.905,12800000.0
2007-06-05 22:32:00,90.923,90.933,90.866,90.933,11200000.0
2007-06-05 22:33:00,90.93,90.93,90.913,90.919,11200000.0
2007-06-05 22:34:00,90.921,90.921,90.904,90.913,12800000.0
2007-06-05 22:35:00,90.911,90.92,90.911,90.92,12800000.0
2007-06-05 22:36:00,90.918,90.93,90.896,90.93,17600000.0
2007-06-05 22:37:00,90.921,90.921,90.908,90.912,25600000.0
2007-06-05 22:38:00,90.926,90.934,90.922,90.934,17600000.0
2007-06-05 22:39:00,90.915,90.925,90.913,90.923,12200000.0
2007-06-05 22:40:00,90.931,90.947,90.931,90.947,11600000.0
2007-06-05 22:41:00,90.958,90.958,90.935,90.942,11200000.0
2007-06-05 22:42:00,90.935,90.935,90.92,90.92,17600000.0
2007-06-05 22:43:00,90.918,90.934,90.918,90.934,16000000.0
2007-06-05 22:44:00,90.93,90.933,90.925,90.93,12800000.0
2007-06-05 22:45:00,90.944,90.955,90.943,90.945,16000000.0
2007-06-05 22:46:00,90.942,90.942,90.929,90.94,11200000.0
2007-06-05 22:47:00,90.931,90.941,90.931,90.935,17600000.0
2007-06-05 22:48:00,90.939,90.944,90.937,90.944,9600000.0
2007-06-05 22:49:00,90.916,90.927,90.916,90.924,12800000.0
2007-06-05 22:50:00,90.939,90.939,90.925,90.925,10600000.0
2007-06-05 22:51:00,90.928,90.928,90.922,90.922,11200000.0
2007-06-05 22:52:00,90.911,90.932,90.911,90.923,11200000.0
2007-06-05 22:53:00,90.934,90.936,90.923,90.936,11200000.0
2007-06-05 22:54:00,90.931,90.94,90.931,90.934,12800000.0
2007-06-05 22:55:00,90.906,90.919,90.906,90.919,12800000.0
2007-06-05 22:56:00,90.928,90.938,90.921,90.938,17600000.0
2007-06-05 22:57:00,90.929,90.93,90.917,90.917,17600000.0
2007-06-05 22:58:00,90.924,90.924,90.9,90.9,14400000.0
2007-06-05 22:59:00,90.934,90.934,90.921,90.923,17600000.0
2007-06-05 23:00:00,90.929,90.929,90.913,90.925,17600000.0
2007-06-05 23:01:00,90.921,90.929,90.921,90.925,14400000.0
2007-06-05 23:02:00,90.932,90.94,90.926,90.931,17600000.0
2007-06-05 23:03:00,90.944,90.952,90.928,90.928,16000000.0
2007-06-05 23:04:00,90.929,90.947,90.929,90.947,11200000.0
2007-06-05 23:05:00,90.945,90.952,90.944,90.952,33000000.0
2007-06-05 23:06:00,90.943,90.943,90.939,90.939,12800000.0
2007-06-05 23:07:00,90.947,90.953,90.947,90.948,12200000.0
2007-06-05 23:08:00,90.944,90.953,90.944,90.952,16000000.0
2007-06-05 23:09:00,90.95,90.95,90.94,90.94,17600000.0
2007-06-05 23:10:00,90.945,90.945,90.933,90.938,12800000.0
2007-06-05 23:11:00,90.947,90.947,90.939,90.94,11200000.0
2007-06-05 23:12:00,90.945,90.954,90.942,90.953,16000000.0
2007-06-05 23:13:00,90.945,90.945,90.937,90.939,12800000.0
2007-06-05 23:14:00,90.943,90.949,90.929,90.936,11200000.0
2007-06-05 23:15:00,90.945,90.954,90.934,90.954,12800000.0
2007-06-05 23:16:00,90.933,90.939,90.925,90.939,12800000.0
2007-06-05 23:18:00,90.94,90.954,90.94,90.953,11200000.0
2007-06-05 23:19:00,90.955,90.961,90.943,90.943,12800000.0
2007-06-05 23:20:00,90.95,90.959,90.942,90.954,14400000.0
2007-06-05 23:21:00,90.934,90.952,90.934,90.942,16000000.0
2007-06-05 23:22:00,90.935,90.935,90.928,90.928,12800000.0
2007-06-05 23:23:00,90.936,90.94,90.933,90.933,8000000.0
2007-06-05 23:24:00,90.934,90.946,90.934,90.946,11200000.0
2007-06-05 23:25:00,90.941,90.947,90.936,90.936,14400000.0
2007-06-05 23:26:00,90.94,90.942,90.935,90.938,12800000.0
2007-06-05 23:27:00,90.943,90.943,90.938,90.943,17600000.0
2007-06-05 23:28:00,90.935,90.939,90.926,90.939,12800000.0
2007-06-05 23:29:00,90.939,90.939,90.876,90.924,11200000.0
2007-06-05 23:30:00,90.935,90.939,90.929,90.932,14400000.0
2007-06-05 23:31:00,90.927,90.927,90.911,90.913,12800000.0
2007-06-05 23:32:00,90.922,90.926,90.911,90.916,17600000.0
2007-06-05 23:33:00,90.911,90.927,90.911,90.92,12800000.0
2007-06-05 23:34:00,90.918,90.918,90.899,90.899,16000000.0
2007-06-05 23:35:00,90.901,90.907,90.899,90.903,16000000.0
2007-06-05 23:36:00,90.911,90.915,90.91,90.91,12800000.0
2007-06-05 23:37:00,90.921,90.924,90.914,90.914,12800000.0
2007-06-05 23:38:00,90.916,90.936,90.916,90.936,11200000.0
2007-06-05 23:39:00,90.949,90.949,90.936,90.937,11200000.0
2007-06-05 23:40:00,90.925,90.933,90.906,90.922,35200000.0
2007-06-05 23:41:00,90.94,90.94,90.928,90.932,12800000.0
2007-06-05 23:42:00,90.948,90.948,90.938,90.938,16400000.0
2007-06-05 23:43:00,90.937,90.939,90.928,90.933,8000000.0
2007-06-05 23:44:00,90.932,90.932,90.923,90.923,16000000.0
2007-06-05 23:45:00,90.916,90.92,90.902,90.914,11200000.0
2007-06-05 23:46:00,90.906,90.914,90.906,90.913,17600000.0
2007-06-05 23:47:00,90.922,90.929,90.92,90.923,12800000.0
2007-06-05 23:48:00,90.921,90.924,90.916,90.921,12800000.0
2007-06-05 23:49:00,90.931,90.934,90.924,90.934,11200000.0
2007-06-05 23:50:00,90.915,90.915,90.908,90.913,11200000.0
2007-06-05 23:51:00,90.913,90.923,90.907,90.923,12800000.0
2007-06-05 23:52:00,90.914,90.917,90.906,90.913,12800000.0
2007-06-05 23:53:00,90.905,90.921,90.905,90.92,9600000.0
2007-06-05 23:54:00,90.904,90.911,90.882,90.911,14400000.0
2007-06-05 23:55:00,90.907,90.907,90.895,90.901,14400000.0
2007-06-05 23:56:00,90.815,90.904,90.815,90.893,11200000.0
2007-06-05 23:57:00,90.887,90.9,90.883,90.883,16000000.0
2007-06-05 23:58:00,90.905,90.908,90.863,90.882,11200000.0
2007-06-05 23:59:00,90.891,90.9,90.883,90.897,13800000.0
2007-06-06 00:00:00,90.902,90.91,90.896,90.902,17600000.0
2007-06-06 00:01:00,90.914,90.917,90.895,90.91,12800000.0
2007-06-06 00:02:00,90.909,90.909,90.875,90.908,11200000.0
2007-06-06 00:03:00,90.908,90.911,90.908,90.911,11200000.0
2007-06-06 00:04:00,90.9,90.935,90.9,90.935,11200000.0
2007-06-06 00:05:00,90.928,90.937,90.914,90.93,11200000.0
2007-06-06 00:06:00,90.928,90.936,90.926,90.936,11200000.0
2007-06-06 00:07:00,90.941,90.945,90.936,90.936,8000000.0
2007-06-06 00:08:00,90.93,90.933,90.912,90.933,12800000.0
2007-06-06 00:09:00,90.934,90.94,90.925,90.934,11200000.0
2007-06-06 00:10:00,90.934,90.935,90.922,90.931,12800000.0
2007-06-06 00:11:00,90.937,90.937,90.915,90.92,12800000.0
2007-06-06 00:12:00,90.919,90.919,90.908,90.913,12800000.0
2007-06-06 00:13:00,90.925,90.937,90.925,90.936,11200000.0
2007-06-06 00:14:00,90.934,90.934,90.919,90.919,13800000.0
2007-06-06 00:15:00,90.918,90.93,90.912,90.926,14400000.0
2007-06-06 00:16:00,90.905,90.919,90.9,90.916,14400000.0
2007-06-06 00:17:00,90.938,90.94,90.927,90.94,8000000.0
2007-06-06 00:18:00,90.918,90.931,90.918,90.921,9600000.0
2007-06-06 00:19:00,90.934,90.94,90.933,90.938,12800000.0
2007-06-06 00:20:00,90.911,90.923,90.911,90.922,17600000.0
2007-06-06 00:21:00,90.927,90.94,90.923,90.94,12800000.0
2007-06-06 00:22:00,90.927,90.938,90.914,90.914,17600000.0
2007-06-06 00:23:00,90.932,90.938,90.931,90.934,12800000.0
2007-06-06 00:24:00,90.953,90.959,90.941,90.959,14400000.0
2007-06-06 00:25:00,90.971,90.972,90.97,90.97,11200000.0
2007-06-06 00:26:00,90.973,90.983,90.97,90.983,12800000.0
2007-06-06 00:27:00,90.984,90.984,90.955,90.974,11200000.0
2007-06-06 00:28:00,90.957,90.958,90.951,90.955,32000000.0
2007-06-06 00:29:00,90.976,90.99,90.976,90.99,16000000.0
2007-06-06 00:30:00,90.97,90.985,90.97,90.979,11200000.0
2007-06-06 00:31:00,90.996,90.996,90.983,90.993,12800000.0
2007-06-06 00:32:00,90.971,90.979,90.962,90.979,12800000.0
2007-06-06 00:33:00,90.987,90.987,90.977,90.986,12800000.0
2007-06-06 00:34:00,90.987,90.998,90.983,90.983,19200000.0
2007-06-06 00:35:00,90.978,90.978,90.964,90.964,12800000.0
2007-06-06 00:36:00,90.971,90.993,90.971,90.993,12200000.0
2007-06-06 00:37:00,90.976,90.982,90.975,90.982,12800000.0
2007-06-06 00:38:00,90.985,90.985,90.978,90.978,12800000.0
2007-06-06 00:39:00,90.974,90.976,90.958,90.961,17600000.0
2007-06-06 00:40:00,90.96,90.979,90.96,90.978,15400000.0
2007-06-06 00:41:00,90.977,90.981,90.97,90.977,16000000.0
2007-06-06 00:42:00,90.957,90.977,90.957,90.977,12800000.0
2007-06-06 00:44:00,90.975,90.979,90.957,90.974,17000000.0
2007-06-06 00:45:00,90.961,90.979,90.961,90.976,12800000.0
2007-06-06 00:46:00,90.983,90.987,90.976,90.983,14400000.0
2007-06-06 00:47:00,90.983,90.985,90.972,90.975,12800000.0
2007-06-06 00:48:00,90.977,90.982,90.969,90.969,12800000.0
2007-06-06 00:49:00,90.973,90.973,90.957,90.957,11200000.0
2007-06-06 00:50:00,90.956,90.962,90.954,90.955,12800000.0
2007-06-06 00:51:00,90.952,90.952,90.93,90.945,10600000.0
2007-06-06 00:52:00,90.933,90.958,90.933,90.941,11200000.0
2007-06-06 00:53:00,90.936,90.951,90.936,90.951,11200000.0
2007-06-06 00:54:00,90.949,90.969,90.949,90.963,17600000.0
2007-06-06 00:55:00,90.965,90.97,90.962,90.966,12200000.0
2007-06-06 00:56:00,90.975,90.975,90.967,90.968,12800000.0
2007-06-06 00:57:00,90.967,90.972,90.961,90.961,12800000.0
2007-06-06 00:58:00,90.96,90.973,90.949,90.973,12800000.0
2007-06-06 00:59:00,90.976,90.978,90.966,90.975,11200000.0
2007-06-06 01:00:00,90.975,90.993,90.975,90.98,16000000.0
2007-06-06 01:01:00,90.983,90.987,90.979,90.981,14400000.0
2007-06-06 01:02:00,90.979,90.989,90.979,90.984,8000000.0
2007-06-06 01:03:00,90.975,90.988,90.975,90.986,11200000.0
2007-06-06 01:04:00,90.988,90.998,90.978,90.978,12800000.0
2007-06-06 01:05:00,90.99,90.998,90.975,90.998,11200000.0
2007-06-06 01:06:00,90.998,90.998,90.932,90.99,12800000.0
2007-06-06 01:07:00,90.991,90.991,90.979,90.982,12800000.0
2007-06-06 01:08:00,90.985,90.987,90.974,90.974,16000000.0
2007-06-06 01:09:00,90.977,90.978,90.969,90.978,17600000.0
2007-06-06 01:10:00,90.993,90.993,90.968,90.98,16000000.0
2007-06-06 01:11:00,90.99,90.994,90.989,90.993,11200000.0
2007-06-06 01:12:00,90.989,90.989,90.975,90.978,16000000.0
2007-06-06 01:13:00,90.977,90.981,90.977,90.981,8000000.0
2007-06-06 01:14:00,90.998,91.002,90.991,90.999,16000000.0
2007-06-06 01:15:00,91.002,91.002,90.991,90.995,12800000.0
2007-06-06 01:16:00,90.992,90.999,90.991,90.991,25600000.0
2007-06-06 01:17:00,90.993,91.0,90.986,90.997,11200000.0
2007-06-06 01:18:00,90.99,91.004,90.984,90.988,12200000.0
2007-06-06 01:19:00,90.993,91.032,90.993,91.032,16000000.0
2007-06-06 01:20:00,91.039,91.039,91.032,91.032,11200000.0
2007-06-06 01:21:00,91.03,91.044,91.023,91.044,12800000.0
2007-06-06 01:22:00,91.041,91.055,91.041,91.051,12800000.0
2007-06-06 01:23:00,91.054,91.057,91.045,91.057,11200000.0
2007-06-06 01:24:00,91.063,91.066,91.052,91.065,12800000.0
2007-06-06 01:25:00,91.073,91.075,91.061,91.074,12800000.0
2007-06-06 01:26:00,91.069,91.069,91.06,91.062,11200000.0
2007-06-06 01:27:00,91.061,91.069,91.06,91.065,12800000.0
2007-06-06 01:28:00,91.045,91.045,91.029,91.035,17000000.0
2007-06-06 01:29:00,91.034,91.039,91.009,91.039,17600000.0
2007-06-06 01:30:00,91.073,91.087,91.073,91.083,11200000.0
2007-06-06 01:31:00,91.071,91.071,91.053,91.065,11200000.0
2007-06-06 01:32:00,91.077,91.077,91.062,91.062,12800000.0
2007-06-06 01:33:00,91.04,91.069,91.04,91.069,14400000.0
2007-06-06 01:34:00,91.058,91.058,91.045,91.045,24000000.0
2007-06-06 01:35:00,91.041,91.067,91.041,91.066,14400000.0
2007-06-06 01:36:00,91.078,91.085,91.073,91.081,11200000.0
2007-06-06 01:37:00,91.084,91.084,91.058,91.058,14400000.0
2007-06-06 01:38:00,91.052,91.065,91.05,91.056,17600000.0
2007-06-06 01:39:00,91.069,91.086,91.069,91.086,14400000.0
2007-06-06 01:40:00,91.1,91.105,91.083,91.096,11200000.0
2007-06-06 01:41:00,91.093,91.103,91.093,91.096,9600000.0
2007-06-06 01:42:00,91.094,91.097,91.091,91.096,11200000.0
2007-06-06 01:43:00,91.087,91.087,91.077,91.081,10600000.0
2007-06-06 01:44:00,91.09,91.099,91.086,91.086,12800000.0
2007-06-06 01:45:00,91.083,91.093,91.068,91.068,16000000.0
2007-06-06 01:46:00,91.045,91.073,91.045,91.073,16000000.0
2007-06-06 01:47:00,91.075,91.075,91.05,91.05,14400000.0
2007-06-06 01:48:00,91.054,91.069,91.053,91.067,12800000.0
2007-06-06 01:49:00,91.079,91.086,91.068,91.068,16000000.0
2007-06-06 01:50:00,91.061,91.068,91.055,91.055,14400000.0
2007-06-06 01:51:00,91.066,91.068,91.058,91.062,11200000.0
2007-06-06 01:52:00,91.069,91.069,91.057,91.065,20800000.0
2007-06-06 01:53:00,91.065,91.086,91.065,91.086,14400000.0
2007-06-06 01:54:00,91.101,91.14,91.101,91.14,12800000.0
2007-06-06 01:55:00,91.126,91.14,91.126,91.137,12800000.0
2007-06-06 01:56:00,91.14,91.156,91.14,91.154,12800000.0
2007-06-06 01:57:00,91.172,91.175,91.138,91.138,11200000.0
2007-06-06 01:58:00,91.13,91.13,91.123,91.123,11200000.0
2007-06-06 01:59:00,91.113,91.121,91.108,91.118,9600000.0
2007-06-06 02:00:00,91.143,91.153,91.143,91.145,6400000.0
2007-06-06 02:01:00,91.139,91.139,91.129,91.133,17600000.0
2007-06-06 02:02:00,91.131,91.132,91.123,91.124,12800000.0
2007-06-06 02:03:00,91.124,91.14,91.123,91.136,16000000.0
2007-06-06 02:04:00,91.141,91.15,91.141,91.148,12800000.0
2007-06-06 02:05:00,91.149,91.149,91.129,91.129,12800000.0
2007-06-06 02:06:00,91.129,91.15,91.129,91.145,12800000.0
2007-06-06 02:07:00,91.15,91.152,91.136,91.136,12800000.0
2007-06-06 02:08:00,91.126,91.136,91.125,91.125,17600000.0
2007-06-06 02:09:00,91.123,91.126,91.105,91.126,16000000.0
2007-06-06 02:10:00,91.13,91.131,91.116,91.131,8000000.0
2007-06-06 02:11:00,91.14,91.142,91.126,91.137,12800000.0
2007-06-06 02:12:00,91.134,91.138,91.126,91.126,11200000.0
2007-06-06 02:13:00,91.129,91.138,91.129,91.13,11200000.0
2007-06-06 02:14:00,91.152,91.173,91.152,91.168,11200000.0
2007-06-06 02:15:00,91.19,91.198,91.174,91.174,11200000.0
2007-06-06 02:16:00,91.171,91.174,91.11,91.157,9600000.0
2007-06-06 02:17:00,91.185,91.199,91.18,91.182,11200000.0
2007-06-06 02:18:00,91.183,91.195,91.178,91.195,12800000.0
2007-06-06 02:19:00,91.181,91.189,91.177,91.185,12800000.0
2007-06-06 02:20:00,91.181,91.183,91.168,91.169,14400000.0
2007-06-06 02:21:00,91.171,91.182,91.165,91.176,17600000.0
2007-06-06 02:22:00,91.18,91.199,91.18,91.197,11200000.0
2007-06-06 02:23:00,91.2,91.212,91.2,91.205,12800000.0
2007-06-06 02:24:00,91.206,91.221,91.121,91.205,11200000.0
2007-06-06 02:25:00,91.196,91.223,91.196,91.214,17600000.0
2007-06-06 02:26:00,91.217,91.219,91.202,91.219,9600000.0
2007-06-06 02:27:00,91.216,91.216,91.206,91.208,9600000.0
2007-06-06 02:28:00,91.201,91.209,91.198,91.198,14400000.0
2007-06-06 02:29:00,91.191,91.209,91.191,91.209,11200000.0
2007-06-06 02:30:00,91.203,91.209,91.203,91.203,11200000.0
2007-06-06 02:31:00,91.216,91.222,91.207,91.219,17600000.0
2007-06-06 02:32:00,91.245,91.25,91.23,91.25,11200000.0
2007-06-06 02:33:00,91.253,91.263,91.252,91.257,11200000.0
2007-06-06 02:34:00,91.255,91.272,91.254,91.262,14400000.0
2007-06-06 02:35:00,91.261,91.261,91.25,91.25,12800000.0
2007-06-06 02:36:00,91.255,91.257,91.248,91.256,12800000.0
2007-06-06 02:37:00,91.254,91.267,91.252,91.252,12800000.0
2007-06-06 02:38:00,91.255,91.255,91.242,91.245,12800000.0
2007-06-06 02:39:00,91.24,91.246,91.238,91.238,16000000.0
2007-06-06 02:40:00,91.232,91.243,91.232,91.234,12800000.0
2007-06-06 02:41:00,91.235,91.256,91.235,91.256,11200000.0
2007-06-06 02:42:00,91.252,91.252,91.239,91.239,12800000.0
2007-06-06 02:43:00,91.253,91.262,91.25,91.25,11200000.0
2007-06-06 02:44:00,91.235,91.247,91.235,91.235,9600000.0
2007-06-06 02:45:00,91.239,91.252,91.239,91.25,11200000.0
2007-06-06 02:46:00,91.262,91.262,91.252,91.253,12800000.0
2007-06-06 02:47:00,91.239,91.239,91.229,91.23,12800000.0
2007-06-06 02:48:00,91.235,91.254,91.223,91.223,14400000.0
2007-06-06 02:49:00,91.258,91.263,91.256,91.259,17000000.0
2007-06-06 02:50:00,91.256,91.261,91.252,91.261,11200000.0
2007-06-06 02:51:00,91.259,91.26,91.236,91.26,11200000.0
2007-06-06 02:52:00,91.258,91.258,91.199,91.256,11200000.0
2007-06-06 02:53:00,91.258,91.262,91.248,91.248,11200000.0
2007-06-06 02:54:00,91.166,91.263,91.166,91.263,10600000.0
2007-06-06 02:55:00,91.265,91.265,91.255,91.255,11200000.0
2007-06-06 02:56:00,91.255,91.255,91.248,91.249,8000000.0
2007-06-06 02:57:00,91.238,91.258,91.236,91.258,11200000.0
2007-06-06 02:58:00,91.252,91.258,91.235,91.258,8000000.0
2007-06-06 02:59:00,91.254,91.261,91.244,91.261,11200000.0
2007-06-06 03:00:00,91.255,91.255,91.159,91.159,11200000.0
2007-06-06 03:01:00,91.254,91.256,91.244,91.254,11200000.0
2007-06-06 03:02:00,91.257,91.257,91.243,91.247,16000000.0
2007-06-06 03:03:00,91.257,91.261,91.249,91.255,14400000.0
2007-06-06 03:04:00,91.238,91.25,91.218,91.218,11200000.0
2007-06-06 03:05:00,91.253,91.261,91.247,91.261,16000000.0
2007-06-06 03:06:00,91.255,91.264,91.251,91.264,16000000.0
2007-06-06 03:07:00,91.252,91.253,91.237,91.237,14400000.0
2007-06-06 03:08:00,91.243,91.259,91.236,91.254,11200000.0
2007-06-06 03:09:00,91.262,91.264,91.25,91.25,11200000.0
2007-06-06 03:10:00,91.256,91.264,91.245,91.245,16000000.0
2007-06-06 03:11:00,91.244,91.248,91.238,91.246,11200000.0
2007-06-06 03:12:00,91.238,91.259,91.232,91.232,17600000.0
2007-06-06 03:13:00,91.251,91.258,91.25,91.258,16000000.0
2007-06-06 03:14:00,91.255,91.255,91.237,91.237,11200000.0
2007-06-06 03:15:00,91.247,91.258,91.238,91.257,17600000.0
2007-06-06 03:16:00,91.257,91.26,91.241,91.247,14400000.0
2007-06-06 03:17:00,91.257,91.265,91.248,91.265,11200000.0
2007-06-06 03:18:00,91.257,91.26,91.244,91.26,12800000.0
2007-06-06 03:19:00,91.255,91.255,91.241,91.251,12800000.0
2007-06-06 03:20:00,91.26,91.265,91.25,91.265,12800000.0
2007-06-06 03:21:00,91.267,91.274,91.261,91.274,14400000.0
2007-06-06 03:22:00,91.275,91.276,91.268,91.268,11200000.0
2007-06-06 03:23:00,91.258,91.286,91.258,91.284,12800000.0
2007-06-06 03:24:00,91.275,91.275,91.257,91.262,11200000.0
2007-06-06 03:25:00,91.241,91.265,91.241,91.26,17600000.0
2007-06-06 03:26:00,91.255,91.265,91.239,91.239,15400000.0
2007-06-06 03:27:00,91.261,91.268,91.254,91.254,14400000.0
2007-06-06 03:28:00,91.24,91.243,91.235,91.243,11200000.0
2007-06-06 03:29:00,91.244,91.256,91.244,91.249,12800000.0
2007-06-06 03:30:00,91.25,91.335,91.213,91.335,17600000.0
2007-06-06 03:31:00,91.361,91.366,91.361,91.366,3200000.0
2007-06-06 03:32:00,91.364,91.372,91.359,91.372,8000000.0
2007-06-06 03:33:00,91.396,91.396,91.371,91.371,11200000.0
2007-06-06 03:34:00,91.361,91.369,91.357,91.362,11200000.0
2007-06-06 03:35:00,91.366,91.371,91.351,91.351,17600000.0
2007-06-06 03:36:00,91.349,91.365,91.346,91.365,11200000.0
2007-06-06 03:37:00,91.363,91.387,91.363,91.387,17600000.0
2007-06-06 03:38:00,91.413,91.438,91.413,91.438,9000000.0
2007-06-06 03:39:00,91.444,91.486,91.387,91.486,14400000.0
2007-06-06 03:40:00,91.529,91.533,91.523,91.528,12800000.0
2007-06-06 03:41:00,91.531,91.551,91.531,91.55,11200000.0
2007-06-06 03:42:00,91.566,91.575,91.539,91.539,12800000.0
2007-06-06 03:43:00,91.56,91.566,91.549,91.565,11200000.0
2007-06-06 03:44:00,91.545,91.545,91.508,91.508,12800000.0
2007-06-06 03:45:00,91.478,91.478,91.469,91.469,11200000.0
2007-06-06 03:46:00,91.48,91.485,91.479,91.485,11200000.0
2007-06-06 03:47:00,91.487,91.487,91.475,91.475,11200000.0
2007-06-06 03:48:00,91.486,91.503,91.486,91.503,11200000.0
2007-06-06 03:49:00,91.532,91.578,91.532,91.578,16000000.0
2007-06-06 03:50:00,91.578,91.578,91.553,91.559,11200000.0
2007-06-06 03:51:00,91.58,91.584,91.575,91.577,12800000.0
2007-06-06 03:52:00,91.564,91.57,91.553,91.57,14400000.0
2007-06-06 03:53:00,91.567,91.573,91.567,91.573,9600000.0
2007-06-06 03:54:00,91.562,91.568,91.556,91.556,14400000.0
2007-06-06 03:55:00,91.561,91.566,91.538,91.548,13800000.0
2007-06-06 03:56:00,91.517,91.529,91.495,91.495,12800000.0
2007-06-06 03:57:00,91.481,91.481,91.436,91.436,12800000.0
2007-06-06 03:58:00,91.431,91.431,91.417,91.417,16000000.0
2007-06-06 03:59:00,91.426,91.426,91.42,91.42,12200000.0
2007-06-06 04:00:00,91.425,91.443,91.415,91.433,14400000.0
2007-06-06 04:01:00,91.433,91.452,91.433,91.452,11200000.0
2007-06-06 04:02:00,91.456,91.462,91.456,91.458,8000000.0
2007-06-06 04:03:00,91.452,91.477,91.452,91.476,12800000.0
2007-06-06 04:04:00,91.474,91.476,91.458,91.458,12800000.0
2007-06-06 04:05:00,91.448,91.466,91.439,91.466,11200000.0
2007-06-06 04:06:00,91.47,91.476,91.47,91.47,14400000.0
2007-06-06 04:07:00,91.46,91.462,91.412,91.455,14400000.0
2007-06-06 04:08:00,91.448,91.454,91.446,91.446,11200000.0
2007-06-06 04:09:00,91.441,91.453,91.431,91.453,11200000.0
2007-06-06 04:10:00,91.456,91.457,91.445,91.457,14400000.0
2007-06-06 04:11:00,91.475,91.475,91.447,91.447,12800000.0
2007-06-06 04:12:00,91.461,91.468,91.446,91.468,11200000.0
2007-06-06 04:13:00,91.47,91.478,91.468,91.472,11200000.0
2007-06-06 04:14:00,91.465,91.465,91.443,91.445,11200000.0
2007-06-06 04:15:00,91.468,91.468,91.453,91.46,12800000.0
2007-06-06 04:16:00,91.452,91.452,91.438,91.448,11200000.0
2007-06-06 04:17:00,91.456,91.456,91.435,91.435,14400000.0
2007-06-06 04:18:00,91.442,91.458,91.442,91.458,12800000.0
2007-06-06 04:19:00,91.454,91.456,91.417,91.438,12800000.0
2007-06-06 04:20:00,91.454,91.454,91.364,91.447,11200000.0
2007-06-06 04:21:00,91.432,91.439,91.422,91.439,11200000.0
2007-06-06 04:22:00,91.437,91.44,91.428,91.437,16000000.0
2007-06-06 04:23:00,91.441,91.442,91.429,91.439,12800000.0
2007-06-06 04:24:00,91.436,91.441,91.434,91.435,12800000.0
2007-06-06 04:25:00,91.438,91.445,91.436,91.438,14400000.0
2007-06-06 04:26:00,91.434,91.454,91.434,91.454,14400000.0
2007-06-06 04:27:00,91.461,91.464,91.45,91.461,16000000.0
2007-06-06 04:28:00,91.458,91.458,91.438,91.444,10600000.0
2007-06-06 04:29:00,91.436,91.436,91.419,91.435,12800000.0
2007-06-06 04:30:00,91.422,91.423,91.418,91.421,11200000.0
2007-06-06 04:31:00,91.431,91.437,91.427,91.433,12800000.0
2007-06-06 04:32:00,91.435,91.44,91.423,91.423,8000000.0
2007-06-06 04:33:00,91.422,91.422,91.408,91.414,16000000.0
2007-06-06 04:34:00,91.408,91.421,91.403,91.421,12800000.0
2007-06-06 04:35:00,91.426,91.436,91.42,91.435,12800000.0
2007-06-06 04:36:00,91.444,91.451,91.441,91.441,12800000.0
2007-06-06 04:37:00,91.437,91.44,91.431,91.436,13200000.0
2007-06-06 04:38:00,91.463,91.478,91.463,91.477,11200000.0
2007-06-06 04:39:00,91.49,91.515,91.49,91.515,12800000.0
2007-06-06 04:40:00,91.513,91.519,91.513,91.519,11200000.0
2007-06-06 04:41:00,91.517,91.521,91.502,91.521,11200000.0
2007-06-06 04:42:00,91.51,91.517,91.497,91.517,12800000.0
2007-06-06 04:43:00,91.517,91.517,91.485,91.485,12800000.0
2007-06-06 04:44:00,91.481,91.481,91.471,91.471,9600000.0
2007-06-06 04:45:00,91.478,91.488,91.478,91.48,12800000.0
2007-06-06 04:46:00,91.48,91.48,91.462,91.462,14400000.0
2007-06-06 04:47:00,91.455,91.467,91.452,91.456,14400000.0
2007-06-06 04:48:00,91.461,91.486,91.458,91.478,12800000.0
2007-06-06 04:49:00,91.486,91.515,91.486,91.515,10600000.0
2007-06-06 04:50:00,91.526,91.541,91.526,91.536,11200000.0
2007-06-06 04:51:00,91.522,91.533,91.444,91.533,14400000.0
2007-06-06 04:52:00,91.538,91.548,91.538,91.543,11200000.0
2007-06-06 04:53:00,91.532,91.541,91.532,91.534,17600000.0
2007-06-06 04:54:00,91.536,91.549,91.533,91.549,12800000.0
2007-06-06 04:55:00,91.529,91.529,91.495,91.496,11200000.0
2007-06-06 04:56:00,91.488,91.495,91.486,91.488,17600000.0
2007-06-06 04:57:00,91.494,91.52,91.494,91.52,12800000.0
2007-06-06 04:58:00,91.516,91.529,91.516,91.526,8000000.0
2007-06-06 04:59:00,91.536,91.539,91.533,91.538,12800000.0
2007-06-06 05:00:00,91.526,91.54,91.526,91.539,11200000.0
2007-06-06 05:01:00,91.532,91.569,91.532,91.569,14400000.0
2007-06-06 05:02:00,91.562,91.566,91.552,91.566,14400000.0
2007-06-06 05:03:00,91.564,91.573,91.556,91.567,12800000.0
2007-06-06 05:04:00,91.561,91.561,91.55,91.556,8000000.0
2007-06-06 05:05:00,91.539,91.548,91.536,91.546,11200000.0
2007-06-06 05:06:00,91.561,91.561,91.544,91.544,11200000.0
2007-06-06 05:07:00,91.524,91.545,91.52,91.52,14400000.0
2007-06-06 05:08:00,91.513,91.521,91.501,91.519,11200000.0
2007-06-06 05:09:00,91.533,91.54,91.533,91.534,17600000.0
2007-06-06 05:10:00,91.536,91.536,91.502,91.528,12800000.0
2007-06-06 05:11:00,91.54,91.542,91.519,91.525,12800000.0
2007-06-06 05:12:00,91.507,91.527,91.506,91.524,12800000.0
2007-06-06 05:13:00,91.526,91.538,91.524,91.524,12800000.0
2007-06-06 05:14:00,91.531,91.541,91.531,91.534,14400000.0
2007-06-06 05:15:00,91.535,91.55,91.523,91.546,16000000.0
2007-06-06 05:16:00,91.556,91.556,91.476,91.526,16000000.0
2007-06-06 05:17:00,91.529,91.536,91.523,91.523,11200000.0
2007-06-06 05:18:00,91.522,91.525,91.511,91.516,8000000.0
2007-06-06 05:19:00,91.519,91.525,91.513,91.523,16000000.0
2007-06-06 05:20:00,91.525,91.525,91.519,91.519,11200000.0
2007-06-06 05:21:00,91.517,91.528,91.513,91.528,12800000.0
2007-06-06 05:22:00,91.535,91.541,91.531,91.541,9600000.0
2007-06-06 05:23:00,91.543,91.548,91.536,91.54,12800000.0
2007-06-06 05:24:00,91.551,91.551,91.535,91.537,12800000.0
2007-06-06 05:25:00,91.539,91.539,91.522,91.533,12800000.0
2007-06-06 05:26:00,91.517,91.528,91.509,91.528,12800000.0
2007-06-06 05:27:00,91.527,91.533,91.524,91.524,12800000.0
2007-06-06 05:28:00,91.515,91.524,91.511,91.524,11200000.0
2007-06-06 05:29:00,91.516,91.527,91.516,91.516,11600000.0
2007-06-06 05:30:00,91.522,91.526,91.518,91.52,8000000.0
2007-06-06 05:31:00,91.516,91.525,91.512,91.525,17600000.0
2007-06-06 05:32:00,91.515,91.528,91.515,91.528,12800000.0
2007-06-06 05:33:00,91.533,91.534,91.528,91.528,9600000.0
2007-06-06 05:34:00,91.521,91.532,91.503,91.532,12800000.0
2007-06-06 05:35:00,91.531,91.531,91.526,91.526,3200000.0
2007-06-06 05:36:00,91.527,91.544,91.516,91.516,12800000.0
2007-06-06 05:37:00,91.526,91.53,91.524,91.528,11200000.0
2007-06-06 05:38:00,91.529,91.537,91.524,91.537,16000000.0
2007-06-06 05:39:00,91.537,91.543,91.532,91.543,11200000.0
2007-06-06 05:40:00,91.541,91.543,91.534,91.534,14400000.0
2007-06-06 05:41:00,91.517,91.517,91.499,91.499,12800000.0
2007-06-06 05:42:00,91.492,91.507,91.491,91.501,11200000.0
2007-06-06 05:43:00,91.499,91.499,91.493,91.493,11200000.0
2007-06-06 05:44:00,91.499,91.509,91.498,91.509,10600000.0
2007-06-06 05:45:00,91.503,91.503,91.495,91.495,16000000.0
2007-06-06 05:46:00,91.488,91.5,91.478,91.484,17600000.0
2007-06-06 05:48:00,91.484,91.495,91.483,91.487,17600000.0
2007-06-06 05:49:00,91.477,91.487,91.476,91.487,17000000.0
2007-06-06 05:50:00,91.483,91.483,91.451,91.451,11200000.0
2007-06-06 05:51:00,91.455,91.457,91.449,91.449,11200000.0
2007-06-06 05:52:00,91.462,91.473,91.456,91.469,12800000.0
2007-06-06 05:53:00,91.45,91.452,91.434,91.445,17600000.0
2007-06-06 05:54:00,91.449,91.454,91.437,91.437,11600000.0
2007-06-06 05:55:00,91.363,91.443,91.363,91.443,11200000.0
2007-06-06 05:56:00,91.449,91.461,91.449,91.461,12800000.0
2007-06-06 05:57:00,91.46,91.468,91.458,91.463,12800000.0
2007-06-06 05:58:00,91.364,91.459,91.364,91.459,12800000.0
2007-06-06 05:59:00,91.49,91.494,91.482,91.486,12800000.0
2007-06-06 06:00:00,91.493,91.497,91.486,91.489,12800000.0
2007-06-06 06:01:00,91.511,91.515,91.494,91.515,11200000.0
2007-06-06 06:02:00,91.522,91.526,91.511,91.511,12200000.0
2007-06-06 06:03:00,91.526,91.533,91.516,91.523,12800000.0
2007-06-06 06:04:00,91.527,91.531,91.511,91.519,16000000.0
2007-06-06 06:05:00,91.511,91.517,91.505,91.517,14400000.0
2007-06-06 06:06:00,91.519,91.519,91.505,91.505,12800000.0
2007-06-06 06:07:00,91.503,91.504,91.496,91.496,11200000.0
2007-06-06 06:08:00,91.498,91.509,91.495,91.509,11200000.0
2007-06-06 06:09:00,91.506,91.517,91.503,91.517,11200000.0
2007-06-06 06:10:00,91.514,91.529,91.435,91.511,11200000.0
2007-06-06 06:11:00,91.533,91.554,91.526,91.554,17600000.0
2007-06-06 06:12:00,91.553,91.553,91.536,91.536,11200000.0
2007-06-06 06:13:00,91.531,91.543,91.518,91.536,12800000.0
2007-06-06 06:14:00,91.542,91.542,91.526,91.531,12800000.0
2007-06-06 06:15:00,91.522,91.537,91.522,91.534,8000000.0
2007-06-06 06:16:00,91.518,91.518,91.508,91.508,17600000.0
2007-06-06 06:17:00,91.511,91.523,91.505,91.516,12200000.0
2007-06-06 06:18:00,91.513,91.517,91.511,91.511,8000000.0
2007-06-06 06:19:00,91.514,91.522,91.497,91.509,12800000.0
2007-06-06 06:20:00,91.506,91.517,91.505,91.505,16000000.0
2007-06-06 06:21:00,91.508,91.517,91.503,91.517,12800000.0
2007-06-06 06:22:00,91.493,91.526,91.493,91.524,12800000.0
2007-06-06 06:23:00,91.517,91.524,91.516,91.52,17000000.0
2007-06-06 06:24:00,91.511,91.511,91.503,91.507,8000000.0
2007-06-06 06:25:00,91.496,91.5,91.478,91.5,12800000.0
2007-06-06 06:26:00,91.522,91.535,91.518,91.526,12800000.0
2007-06-06 06:27:00,91.524,91.536,91.507,91.536,8400000.0
2007-06-06 06:28:00,91.519,91.52,91.504,91.504,8000000.0
2007-06-06 06:29:00,91.501,91.509,91.501,91.508,11200000.0
2007-06-06 06:30:00,91.508,91.514,91.508,91.514,3200000.0
2007-06-06 06:31:00,91.511,91.511,91.486,91.486,12800000.0
2007-06-06 06:32:00,91.484,91.508,91.482,91.504,12800000.0
2007-06-06 06:33:00,91.513,91.522,91.503,91.514,18000000.0
2007-06-06 06:34:00,91.49,91.515,91.49,91.511,12800000.0
2007-06-06 06:35:00,91.496,91.512,91.488,91.507,12800000.0
2007-06-06 06:36:00,91.491,91.497,91.478,91.48,14400000.0
2007-06-06 06:37:00,91.511,91.511,91.5,91.5,12800000.0
2007-06-06 06:38:00,91.488,91.505,91.488,91.495,16000000.0
2007-06-06 06:39:00,91.477,91.482,91.462,91.475,17600000.0
2007-06-06 06:40:00,91.482,91.498,91.482,91.498,11200000.0
2007-06-06 06:41:00,91.497,91.497,91.485,91.487,12800000.0
2007-06-06 06:42:00,91.488,91.488,91.465,91.488,13200000.0
2007-06-06 06:43:00,91.483,91.494,91.482,91.494,12800000.0
2007-06-06 06:44:00,91.472,91.496,91.466,91.496,17600000.0
2007-06-06 06:45:00,91.474,91.474,91.46,91.464,17600000.0
2007-06-06 06:46:00,91.47,91.472,91.464,91.464,12800000.0
2007-06-06 06:47:00,91.467,91.469,91.459,91.469,12800000.0
2007-06-06 06:48:00,91.465,91.466,91.45,91.45,8000000.0
2007-06-06 06:49:00,91.455,91.461,91.455,91.456,9600000.0
2007-06-06 06:50:00,91.458,91.462,91.44,91.443,14400000.0
2007-06-06 06:51:00,91.453,91.467,91.453,91.467,12800000.0
2007-06-06 06:52:00,91.472,91.484,91.472,91.481,12800000.0
2007-06-06 06:53:00,91.467,91.491,91.467,91.491,17600000.0
2007-06-06 06:54:00,91.483,91.512,91.483,91.502,14400000.0
2007-06-06 06:55:00,91.507,91.514,91.494,91.511,11200000.0
2007-06-06 06:56:00,91.518,91.518,91.505,91.51,11200000.0
2007-06-06 06:57:00,91.524,91.543,91.511,91.543,14400000.0
2007-06-06 06:58:00,91.543,91.543,91.511,91.522,12800000.0
2007-06-06 06:59:00,91.528,91.533,91.511,91.524,13200000.0
2007-06-06 07:00:00,91.524,91.527,91.515,91.518,16400000.0
2007-06-06 07:01:00,91.496,91.525,91.496,91.521,17000000.0
2007-06-06 07:02:00,91.508,91.508,91.502,91.503,12800000.0
2007-06-06 07:03:00,91.499,91.511,91.499,91.504,12800000.0
2007-06-06 07:04:00,91.49,91.503,91.488,91.503,12800000.0
2007-06-06 07:05:00,91.505,91.508,91.494,91.508,11200000.0
2007-06-06 07:06:00,91.51,91.51,91.494,91.494,12800000.0
2007-06-06 07:07:00,91.495,91.495,91.483,91.489,11200000.0
2007-06-06 07:08:00,91.491,91.499,91.487,91.487,15400000.0
2007-06-06 07:09:00,91.489,91.499,91.488,91.488,12800000.0
2007-06-06 07:10:00,91.49,91.499,91.484,91.499,12800000.0
2007-06-06 07:11:00,91.483,91.483,91.461,91.461,12800000.0
2007-06-06 07:12:00,91.451,91.452,91.388,91.449,11200000.0
2007-06-06 07:13:00,91.463,91.463,91.44,91.44,12800000.0
2007-06-06 07:14:00,91.426,91.443,91.413,91.413,11200000.0
2007-06-06 07:15:00,91.411,91.426,91.411,91.424,11200000.0
2007-06-06 07:16:00,91.424,91.43,91.419,91.419,11200000.0
2007-06-06 07:17:00,91.412,91.412,91.409,91.409,3200000.0
2007-06-06 07:18:00,91.41,91.427,91.41,91.424,17600000.0
2007-06-06 07:19:00,91.447,91.477,91.447,91.477,12800000.0
2007-06-06 07:20:00,91.479,91.479,91.467,91.467,4800000.0
2007-06-06 07:21:00,91.461,91.477,91.461,91.473,12800000.0
2007-06-06 07:22:00,91.468,91.479,91.466,91.479,17600000.0
2007-06-06 07:23:00,91.478,91.478,91.462,91.462,10600000.0
2007-06-06 07:24:00,91.451,91.471,91.449,91.471,14400000.0
2007-06-06 07:25:00,91.467,91.475,91.458,91.47,16000000.0
2007-06-06 07:26:00,91.467,91.486,91.467,91.486,16000000.0
2007-06-06 07:27:00,91.487,91.493,91.48,91.481,16000000.0
2007-06-06 07:28:00,91.476,91.48,91.472,91.472,14400000.0
2007-06-06 07:29:00,91.45,91.46,91.45,91.457,11200000.0
2007-06-06 07:30:00,91.449,91.449,91.431,91.431,11200000.0
2007-06-06 07:31:00,91.435,91.447,91.435,91.436,17600000.0
2007-06-06 07:32:00,91.427,91.432,91.417,91.417,17600000.0
2007-06-06 07:33:00,91.434,91.44,91.425,91.425,11200000.0
2007-06-06 07:34:00,91.437,91.437,91.426,91.426,12800000.0
2007-06-06 07:35:00,91.432,91.443,91.427,91.44,15400000.0
2007-06-06 07:36:00,91.412,91.436,91.412,91.423,11200000.0
2007-06-06 07:37:00,91.415,91.434,91.415,91.43,11200000.0
2007-06-06 07:38:00,91.447,91.447,91.418,91.418,12800000.0
2007-06-06 07:39:00,91.434,91.434,91.416,91.422,11200000.0
2007-06-06 07:40:00,91.436,91.441,91.43,91.431,11200000.0
2007-06-06 07:41:00,91.428,91.434,91.421,91.422,12200000.0
2007-06-06 07:42:00,91.42,91.433,91.42,91.431,12800000.0
2007-06-06 07:43:00,91.427,91.428,91.419,91.42,12800000.0
2007-06-06 07:44:00,91.438,91.438,91.408,91.409,11200000.0
2007-06-06 07:45:00,91.417,91.419,91.408,91.419,11200000.0
2007-06-06 07:46:00,91.422,91.429,91.42,91.429,11200000.0
2007-06-06 07:47:00,91.428,91.428,91.406,91.423,14400000.0
2007-06-06 07:48:00,91.432,91.439,91.429,91.429,14400000.0
2007-06-06 07:49:00,91.428,91.429,91.422,91.425,17600000.0
2007-06-06 07:50:00,91.422,91.423,91.411,91.423,16000000.0
2007-06-06 07:51:00,91.422,91.43,91.413,91.427,12800000.0
2007-06-06 07:52:00,91.429,91.437,91.426,91.431,17600000.0
2007-06-06 07:53:00,91.432,91.432,91.424,91.428,12800000.0
2007-06-06 07:54:00,91.416,91.421,91.415,91.419,12800000.0
2007-06-06 07:55:00,91.417,91.429,91.405,91.42,12800000.0
2007-06-06 07:56:00,91.424,91.427,91.416,91.427,16000000.0
2007-06-06 07:57:00,91.422,91.424,91.406,91.424,11200000.0
2007-06-06 07:58:00,91.426,91.449,91.426,91.449,11200000.0
2007-06-06 07:59:00,91.452,91.467,91.452,91.465,12800000.0
2007-06-06 08:00:00,91.472,91.472,91.448,91.45,14400000.0
2007-06-06 08:01:00,91.448,91.458,91.446,91.449,14400000.0
2007-06-06 08:02:00,91.466,91.492,91.466,91.492,12800000.0
2007-06-06 08:03:00,91.496,91.5,91.495,91.497,11200000.0
2007-06-06 08:04:00,91.491,91.502,91.488,91.501,17600000.0
2007-06-06 08:05:00,91.503,91.514,91.503,91.51,14400000.0
2007-06-06 08:06:00,91.503,91.519,91.503,91.519,12800000.0
2007-06-06 08:07:00,91.521,91.538,91.517,91.538,10600000.0
2007-06-06 08:08:00,91.534,91.534,91.513,91.513,17600000.0
2007-06-06 08:09:00,91.503,91.505,91.48,91.48,12800000.0
2007-06-06 08:10:00,91.464,91.484,91.464,91.468,12800000.0
2007-06-06 08:11:00,91.47,91.482,91.47,91.482,11200000.0
2007-06-06 08:12:00,91.465,91.476,91.465,91.467,16000000.0
2007-06-06 08:13:00,91.464,91.464,91.453,91.455,11200000.0
2007-06-06 08:14:00,91.459,91.459,91.433,91.433,12800000.0
2007-06-06 08:15:00,91.445,91.445,91.422,91.43,16000000.0
2007-06-06 08:16:00,91.44,91.44,91.408,91.418,11200000.0
2007-06-06 08:17:00,91.421,91.428,91.417,91.42,12200000.0
2007-06-06 08:18:00,91.404,91.419,91.404,91.414,9600000.0
2007-06-06 08:19:00,91.408,91.408,91.392,91.396,14400000.0
2007-06-06 08:20:00,91.399,91.408,91.384,91.408,16000000.0
2007-06-06 08:21:00,91.397,91.4,91.379,91.387,17600000.0
2007-06-06 08:22:00,91.392,91.402,91.392,91.401,11200000.0
2007-06-06 08:23:00,91.418,91.418,91.408,91.408,11200000.0
2007-06-06 08:24:00,91.422,91.423,91.387,91.416,17600000.0
2007-06-06 08:25:00,91.41,91.42,91.41,91.42,12800000.0
2007-06-06 08:26:00,91.408,91.412,91.396,91.396,12800000.0
2007-06-06 08:27:00,91.386,91.413,91.386,91.413,12800000.0
2007-06-06 08:28:00,91.422,91.426,91.405,91.425,11200000.0
2007-06-06 08:29:00,91.425,91.425,91.415,91.425,14400000.0
2007-06-06 08:30:00,91.439,91.448,91.439,91.44,11200000.0
2007-06-06 08:31:00,91.453,91.469,91.453,91.469,12800000.0
2007-06-06 08:32:00,91.462,91.463,91.454,91.455,11200000.0
2007-06-06 08:33:00,91.455,91.461,91.451,91.451,11200000.0
2007-06-06 08:34:00,91.455,91.465,91.452,91.465,17600000.0
2007-06-06 08:35:00,91.46,91.46,91.443,91.443,18400000.0
2007-06-06 08:36:00,91.443,91.455,91.443,91.455,17600000.0
2007-06-06 08:37:00,91.457,91.457,91.445,91.446,11200000.0
2007-06-06 08:38:00,91.433,91.436,91.427,91.436,11200000.0
2007-06-06 08:39:00,91.421,91.441,91.421,91.441,16000000.0
2007-06-06 08:40:00,91.441,91.443,91.429,91.429,16000000.0
2007-06-06 08:41:00,91.433,91.434,91.427,91.428,17600000.0
2007-06-06 08:42:00,91.435,91.435,91.429,91.435,12800000.0
2007-06-06 08:43:00,91.43,91.43,91.415,91.418,12800000.0
2007-06-06 08:44:00,91.406,91.407,91.4,91.403,12800000.0
2007-06-06 08:45:00,91.412,91.421,91.407,91.407,16000000.0
2007-06-06 08:46:00,91.406,91.412,91.4,91.4,11200000.0
2007-06-06 08:47:00,91.409,91.409,91.392,91.401,11200000.0
2007-06-06 08:48:00,91.412,91.416,91.411,91.415,12800000.0
2007-06-06 08:49:00,91.418,91.429,91.403,91.429,17600000.0
2007-06-06 08:50:00,91.446,91.45,91.434,91.436,12800000.0
2007-06-06 08:51:00,91.447,91.46,91.439,91.46,17600000.0
2007-06-06 08:52:00,91.459,91.459,91.442,91.458,11200000.0
2007-06-06 08:53:00,91.451,91.451,91.432,91.435,16000000.0
2007-06-06 08:54:00,91.447,91.447,91.416,91.416,14400000.0
2007-06-06 08:55:00,91.421,91.421,91.4,91.4,16000000.0
2007-06-06 08:56:00,91.401,91.401,91.395,91.4,11600000.0
2007-06-06 08:57:00,91.395,91.414,91.395,91.414,11200000.0
2007-06-06 08:58:00,91.4,91.4,91.393,91.398,9600000.0
2007-06-06 08:59:00,91.388,91.388,91.375,91.38,12800000.0
2007-06-06 09:00:00,91.394,91.394,91.372,91.374,17600000.0
2007-06-06 09:01:00,91.38,91.38,91.369,91.369,11200000.0
2007-06-06 09:02:00,91.359,91.359,91.335,91.344,11200000.0
2007-06-06 09:03:00,91.35,91.362,91.343,91.354,16400000.0
2007-06-06 09:04:00,91.352,91.373,91.352,91.373,11200000.0
2007-06-06 09:05:00,91.376,91.391,91.366,91.391,11200000.0
2007-06-06 09:06:00,91.392,91.41,91.392,91.41,12800000.0
2007-06-06 09:07:00,91.428,91.428,91.416,91.416,12800000.0
2007-06-06 09:08:00,91.415,91.419,91.409,91.419,12800000.0
2007-06-06 09:09:00,91.401,91.411,91.394,91.404,17600000.0
2007-06-06 09:10:00,91.406,91.406,91.39,91.39,12200000.0
2007-06-06 09:11:00,91.393,91.397,91.389,91.394,12800000.0
2007-06-06 09:12:00,91.362,91.377,91.362,91.377,12800000.0
2007-06-06 09:13:00,91.379,91.381,91.367,91.367,10600000.0
2007-06-06 09:14:00,91.371,91.381,91.362,91.381,11200000.0
2007-06-06 09:15:00,91.384,91.392,91.367,91.368,11200000.0
2007-06-06 09:16:00,91.366,91.366,91.344,91.344,12800000.0
2007-06-06 09:17:00,91.354,91.365,91.345,91.365,11200000.0
2007-06-06 09:18:00,91.35,91.368,91.35,91.368,14400000.0
2007-06-06 09:19:00,91.383,91.39,91.378,91.39,13200000.0
2007-06-06 09:20:00,91.383,91.391,91.38,91.391,16000000.0
2007-06-06 09:21:00,91.392,91.395,91.383,91.395,11200000.0
2007-06-06 09:22:00,91.385,91.385,91.375,91.379,17600000.0
2007-06-06 09:23:00,91.376,91.387,91.376,91.387,12800000.0
2007-06-06 09:24:00,91.393,91.4,91.385,91.399,12800000.0
2007-06-06 09:25:00,91.405,91.408,91.4,91.405,12800000.0
2007-06-06 09:26:00,91.388,91.409,91.388,91.404,11200000.0
2007-06-06 09:27:00,91.41,91.426,91.41,91.426,11200000.0
2007-06-06 09:28:00,91.417,91.418,91.404,91.404,12800000.0
2007-06-06 09:29:00,91.39,91.402,91.39,91.402,11200000.0
2007-06-06 09:30:00,91.401,91.401,91.367,91.367,12800000.0
2007-06-06 09:31:00,91.364,91.367,91.358,91.359,12800000.0
2007-06-06 09:32:00,91.342,91.368,91.342,91.361,13800000.0
2007-06-06 09:33:00,91.365,91.374,91.361,91.374,12800000.0
2007-06-06 09:34:00,91.362,91.366,91.359,91.364,11200000.0
2007-06-06 09:35:00,91.347,91.363,91.347,91.36,12800000.0
2007-06-06 09:36:00,91.353,91.353,91.329,91.329,16000000.0
2007-06-06 09:37:00,91.345,91.345,91.267,91.333,16000000.0
2007-06-06 09:38:00,91.352,91.365,91.349,91.352,11200000.0
2007-06-06 09:39:00,91.349,91.349,91.332,91.332,12800000.0
2007-06-06 09:40:00,91.322,91.322,91.302,91.319,14400000.0
2007-06-06 09:41:00,91.334,91.342,91.332,91.341,11200000.0
2007-06-06 09:42:00,91.34,91.344,91.327,91.327,16000000.0
2007-06-06 09:43:00,91.33,91.335,91.325,91.326,13200000.0
2007-06-06 09:44:00,91.338,91.342,91.322,91.322,12800000.0
2007-06-06 09:45:00,91.334,91.334,91.319,91.333,12800000.0
2007-06-06 09:46:00,91.335,91.34,91.33,91.333,11200000.0
2007-06-06 09:47:00,91.335,91.335,91.323,91.335,12800000.0
2007-06-06 09:48:00,91.331,91.331,91.302,91.302,11200000.0
2007-06-06 09:49:00,91.325,91.335,91.302,91.302,12800000.0
2007-06-06 09:50:00,91.302,91.304,91.294,91.294,16000000.0
2007-06-06 09:51:00,91.282,91.287,91.279,91.279,16000000.0
2007-06-06 09:52:00,91.253,91.253,91.233,91.239,11200000.0
2007-06-06 09:53:00,91.227,91.239,91.219,91.219,12800000.0
2007-06-06 09:54:00,91.226,91.246,91.226,91.246,11200000.0
2007-06-06 09:55:00,91.253,91.258,91.247,91.247,11200000.0
2007-06-06 09:56:00,91.247,91.247,91.236,91.239,14400000.0
2007-06-06 09:57:00,91.229,91.229,91.217,91.218,17600000.0
2007-06-06 09:58:00,91.23,91.248,91.153,91.248,18000000.0
2007-06-06 09:59:00,91.241,91.258,91.241,91.252,17600000.0
2007-06-06 10:00:00,91.235,91.235,91.201,91.201,11200000.0
2007-06-06 10:01:00,91.171,91.184,91.154,91.154,12800000.0
2007-06-06 10:02:00,91.177,91.186,91.173,91.173,16000000.0
2007-06-06 10:03:00,91.165,91.187,91.165,91.187,11200000.0
2007-06-06 10:04:00,91.176,91.183,91.174,91.183,8000000.0
2007-06-06 10:05:00,91.168,91.168,91.14,91.14,14400000.0
2007-06-06 10:06:00,91.151,91.152,91.141,91.147,16000000.0
2007-06-06 10:07:00,91.158,91.162,91.129,91.134,12200000.0
2007-06-06 10:08:00,91.123,91.129,91.108,91.111,11200000.0
2007-06-06 10:09:00,91.092,91.092,91.071,91.073,12800000.0
2007-06-06 10:10:00,91.078,91.097,91.075,91.097,17600000.0
2007-06-06 10:11:00,91.11,91.12,91.11,91.114,11200000.0
2007-06-06 10:12:00,91.12,91.137,91.12,91.137,12800000.0
2007-06-06 10:13:00,91.126,91.128,91.119,91.12,12800000.0
2007-06-06 10:14:00,91.122,91.122,91.113,91.113,11200000.0
2007-06-06 10:15:00,91.107,91.116,91.107,91.107,12800000.0
2007-06-06 10:16:00,91.114,91.114,91.096,91.096,12800000.0
2007-06-06 10:17:00,91.089,91.092,91.075,91.075,11200000.0
2007-06-06 10:18:00,91.044,91.053,91.032,91.039,11200000.0
2007-06-06 10:19:00,91.012,91.012,91.001,91.01,11600000.0
2007-06-06 10:20:00,91.016,91.03,91.016,91.024,17600000.0
2007-06-06 10:21:00,91.016,91.036,91.016,91.024,16000000.0
2007-06-06 10:22:00,91.019,91.019,90.983,90.983,11200000.0
2007-06-06 10:23:00,90.969,90.969,90.917,90.917,11200000.0
2007-06-06 10:24:00,90.915,90.917,90.91,90.91,12800000.0
2007-06-06 10:25:00,90.929,90.929,90.875,90.875,11200000.0
2007-06-06 10:26:00,90.87,90.888,90.87,90.888,9600000.0
2007-06-06 10:27:00,90.917,90.93,90.917,90.93,11200000.0
2007-06-06 10:28:00,90.933,90.957,90.933,90.949,12800000.0
2007-06-06 10:29:00,90.952,90.963,90.942,90.942,11200000.0
2007-06-06 10:30:00,90.948,90.967,90.948,90.948,12800000.0
2007-06-06 10:31:00,90.97,90.99,90.97,90.99,12800000.0
2007-06-06 10:32:00,90.987,91.006,90.987,91.005,17600000.0
2007-06-06 10:33:00,91.001,91.008,90.999,91.007,11200000.0
2007-06-06 10:34:00,91.02,91.02,91.009,91.012,11200000.0
2007-06-06 10:35:00,91.003,91.009,90.999,91.009,11600000.0
2007-06-06 10:36:00,91.028,91.037,91.027,91.037,11200000.0
2007-06-06 10:37:00,91.043,91.046,90.958,91.035,11200000.0
2007-06-06 10:38:00,91.048,91.056,91.039,91.056,12800000.0
2007-06-06 10:39:00,91.047,91.051,91.044,91.05,11200000.0
2007-06-06 10:40:00,91.047,91.056,91.047,91.048,16000000.0
2007-06-06 10:41:00,91.064,91.08,91.064,91.08,12800000.0
2007-06-06 10:42:00,91.071,91.071,91.05,91.071,10600000.0
2007-06-06 10:43:00,91.07,91.07,91.05,91.05,11200000.0
2007-06-06 10:44:00,91.04,91.052,91.039,91.048,12800000.0
2007-06-06 10:45:00,91.037,91.04,91.028,91.04,12800000.0
2007-06-06 10:46:00,91.048,91.048,91.034,91.046,12800000.0
2007-06-06 10:47:00,91.051,91.072,91.04,91.072,12800000.0
2007-06-06 10:48:00,91.076,91.08,91.069,91.077,12800000.0
2007-06-06 10:49:00,91.071,91.089,91.071,91.089,11200000.0
2007-06-06 10:50:00,91.095,91.102,91.088,91.088,16000000.0
2007-06-06 10:51:00,91.094,91.136,91.094,91.136,17600000.0
2007-06-06 10:52:00,91.134,91.136,91.12,91.128,11200000.0
2007-06-06 10:53:00,91.136,91.136,91.11,91.111,11200000.0
2007-06-06 10:54:00,91.123,91.167,91.122,91.167,17600000.0
2007-06-06 10:55:00,91.167,91.167,91.148,91.153,11200000.0
2007-06-06 10:56:00,91.145,91.15,91.14,91.147,17600000.0
2007-06-06 10:57:00,91.135,91.15,91.134,91.15,16000000.0
2007-06-06 10:58:00,91.148,91.168,91.07,91.168,12800000.0
2007-06-06 10:59:00,91.178,91.178,91.153,91.153,11200000.0
2007-06-06 11:00:00,91.164,91.181,91.164,91.181,12800000.0
2007-06-06 11:01:00,91.18,91.18,91.155,91.155,13200000.0
2007-06-06 11:02:00,91.139,91.154,91.139,91.152,16000000.0
2007-06-06 11:03:00,91.151,91.152,91.119,91.123,12800000.0
2007-06-06 11:04:00,91.14,91.15,91.138,91.142,14400000.0
2007-06-06 11:05:00,91.136,91.136,91.116,91.125,17600000.0
2007-06-06 11:06:00,91.128,91.137,91.117,91.137,17600000.0
2007-06-06 11:07:00,91.135,91.143,91.124,91.139,17600000.0
2007-06-06 11:08:00,91.056,91.118,91.056,91.113,11200000.0
2007-06-06 11:09:00,91.111,91.123,91.107,91.118,17600000.0
2007-06-06 11:10:00,91.107,91.116,91.095,91.114,12800000.0
2007-06-06 11:11:00,91.12,91.131,91.115,91.131,11200000.0
2007-06-06 11:12:00,91.124,91.125,91.103,91.103,17600000.0
2007-06-06 11:13:00,91.123,91.129,91.104,91.128,14400000.0
2007-06-06 11:14:00,91.135,91.15,91.135,91.148,11200000.0
2007-06-06 11:15:00,91.137,91.15,91.137,91.15,11200000.0
2007-06-06 11:16:00,91.128,91.163,91.128,91.157,12200000.0
2007-06-06 11:17:00,91.155,91.159,91.14,91.159,11200000.0
2007-06-06 11:18:00,91.162,91.173,91.156,91.173,12800000.0
2007-06-06 11:19:00,91.174,91.184,91.173,91.182,17600000.0
2007-06-06 11:20:00,91.182,91.182,91.172,91.174,12800000.0
2007-06-06 11:21:00,91.169,91.183,91.165,91.165,14400000.0
2007-06-06 11:22:00,91.168,91.179,91.166,91.172,12800000.0
2007-06-06 11:23:00,91.173,91.173,91.162,91.168,11200000.0
2007-06-06 11:24:00,91.165,91.165,91.142,91.147,12800000.0
2007-06-06 11:25:00,91.144,91.155,91.138,91.147,17600000.0
2007-06-06 11:26:00,91.146,91.172,91.146,91.172,14800000.0
2007-06-06 11:27:00,91.175,91.175,91.151,91.157,11200000.0
2007-06-06 11:28:00,91.172,91.172,91.15,91.156,14400000.0
2007-06-06 11:29:00,91.143,91.143,91.124,91.124,14400000.0
2007-06-06 11:30:00,91.136,91.136,91.118,91.128,14400000.0
2007-06-06 11:31:00,91.128,91.128,91.105,91.106,11200000.0
2007-06-06 11:32:00,91.099,91.108,91.099,91.103,17600000.0
2007-06-06 11:33:00,91.102,91.112,91.098,91.098,12800000.0
2007-06-06 11:34:00,91.089,91.092,91.082,91.085,12800000.0
2007-06-06 11:35:00,91.047,91.052,91.047,91.051,11200000.0
2007-06-06 11:36:00,91.059,91.065,91.059,91.065,12800000.0
2007-06-06 11:37:00,91.051,91.057,91.051,91.051,11200000.0
2007-06-06 11:38:00,91.059,91.076,91.059,91.071,11200000.0
2007-06-06 11:39:00,91.07,91.072,91.055,91.06,11200000.0
2007-06-06 11:40:00,91.06,91.062,91.054,91.06,11200000.0
2007-06-06 11:41:00,91.048,91.051,91.041,91.041,16000000.0
2007-06-06 11:42:00,91.043,91.055,91.035,91.044,17600000.0
2007-06-06 11:43:00,91.042,91.048,91.035,91.043,11200000.0
2007-06-06 11:44:00,91.041,91.052,91.041,91.046,11200000.0
2007-06-06 11:45:00,91.031,91.032,91.024,91.029,13800000.0
2007-06-06 11:46:00,91.017,91.017,91.006,91.017,11200000.0
2007-06-06 11:47:00,91.0,91.0,90.975,90.979,17600000.0
2007-06-06 11:48:00,90.982,90.987,90.969,90.987,11200000.0
2007-06-06 11:49:00,90.984,91.011,90.984,91.008,12800000.0
2007-06-06 11:50:00,91.017,91.032,91.017,91.032,12800000.0
2007-06-06 11:51:00,91.027,91.027,90.995,90.995,11200000.0
2007-06-06 11:52:00,91.004,91.004,90.985,90.988,11200000.0
2007-06-06 11:53:00,90.978,90.994,90.966,90.994,16000000.0
2007-06-06 11:54:00,90.993,90.997,90.988,90.997,14400000.0
2007-06-06 11:55:00,90.999,91.006,90.943,91.003,11200000.0
2007-06-06 11:56:00,91.012,91.019,91.01,91.017,12800000.0
2007-06-06 11:57:00,91.006,91.006,90.984,90.984,12800000.0
2007-06-06 11:58:00,90.997,90.997,90.967,90.967,10600000.0
2007-06-06 11:59:00,90.966,90.966,90.95,90.95,11200000.0
2007-06-06 12:00:00,90.972,90.99,90.972,90.986,11600000.0
2007-06-06 12:01:00,90.978,90.983,90.947,90.947,11200000.0
2007-06-06 12:02:00,90.942,90.96,90.942,90.96,14400000.0
2007-06-06 12:03:00,90.963,90.963,90.952,90.957,11200000.0
2007-06-06 12:04:00,90.951,90.969,90.949,90.964,17600000.0
2007-06-06 12:05:00,90.971,90.987,90.971,90.987,17600000.0
2007-06-06 12:06:00,90.978,90.982,90.972,90.974,12800000.0
2007-06-06 12:07:00,90.977,90.977,90.969,90.972,10600000.0
2007-06-06 12:08:00,90.961,90.961,90.951,90.952,11200000.0
2007-06-06 12:09:00,90.957,90.957,90.927,90.927,14400000.0
2007-06-06 12:10:00,90.925,90.925,90.894,90.904,11200000.0
2007-06-06 12:11:00,90.9,90.9,90.878,90.878,12800000.0
2007-06-06 12:12:00,90.873,90.873,90.855,90.87,11200000.0
2007-06-06 12:13:00,90.868,90.868,90.854,90.857,11200000.0
2007-06-06 12:14:00,90.86,90.86,90.846,90.851,12800000.0
2007-06-06 12:15:00,90.844,90.844,90.829,90.829,12800000.0
2007-06-06 12:16:00,90.804,90.805,90.784,90.792,12800000.0
2007-06-06 12:17:00,90.781,90.781,90.71,90.771,18000000.0
2007-06-06 12:18:00,90.759,90.765,90.754,90.754,16000000.0
2007-06-06 12:19:00,90.764,90.769,90.726,90.728,12800000.0
2007-06-06 12:20:00,90.717,90.774,90.717,90.774,14400000.0
2007-06-06 12:21:00,90.778,90.779,90.762,90.762,11200000.0
2007-06-06 12:22:00,90.746,90.747,90.71,90.71,16000000.0
2007-06-06 12:23:00,90.702,90.711,90.687,90.702,13800000.0
2007-06-06 12:24:00,90.682,90.682,90.646,90.646,12800000.0
2007-06-06 12:25:00,90.663,90.665,90.659,90.665,11200000.0
2007-06-06 12:26:00,90.668,90.687,90.668,90.687,11200000.0
2007-06-06 12:27:00,90.695,90.705,90.695,90.705,11600000.0
2007-06-06 12:28:00,90.714,90.72,90.708,90.717,12800000.0
2007-06-06 12:29:00,90.708,90.713,90.705,90.711,17600000.0
2007-06-06 12:30:00,90.722,90.746,90.722,90.737,17000000.0
2007-06-06 12:31:00,90.741,90.782,90.741,90.767,12800000.0
2007-06-06 12:32:00,90.748,90.765,90.748,90.749,12800000.0
2007-06-06 12:33:00,90.751,90.751,90.739,90.749,14400000.0
2007-06-06 12:34:00,90.731,90.731,90.717,90.723,12200000.0
2007-06-06 12:35:00,90.716,90.716,90.693,90.694,11200000.0
2007-06-06 12:36:00,90.673,90.687,90.671,90.687,11200000.0
2007-06-06 12:37:00,90.65,90.655,90.621,90.622,11200000.0
2007-06-06 12:38:00,90.644,90.666,90.569,90.666,17600000.0
2007-06-06 12:39:00,90.654,90.663,90.642,90.642,16000000.0
2007-06-06 12:40:00,90.647,90.661,90.631,90.661,16000000.0
2007-06-06 12:41:00,90.694,90.712,90.694,90.705,12800000.0
2007-06-06 12:42:00,90.711,90.714,90.702,90.704,14400000.0
2007-06-06 12:43:00,90.728,90.729,90.715,90.725,12800000.0
2007-06-06 12:44:00,90.711,90.716,90.691,90.701,17600000.0
2007-06-06 12:45:00,90.671,90.693,90.667,90.692,16000000.0
2007-06-06 12:46:00,90.692,90.692,90.676,90.678,12800000.0
2007-06-06 12:47:00,90.671,90.681,90.661,90.663,12800000.0
2007-06-06 12:48:00,90.657,90.702,90.657,90.702,12800000.0
2007-06-06 12:49:00,90.721,90.729,90.713,90.729,16000000.0
2007-06-06 12:50:00,90.729,90.734,90.723,90.725,14400000.0
2007-06-06 12:51:00,90.724,90.725,90.713,90.713,10600000.0
2007-06-06 12:52:00,90.722,90.722,90.708,90.717,10600000.0
2007-06-06 12:53:00,90.716,90.745,90.716,90.745,11200000.0
2007-06-06 12:54:00,90.754,90.77,90.754,90.77,12800000.0
2007-06-06 12:55:00,90.768,90.768,90.76,90.763,16000000.0
2007-06-06 12:56:00,90.762,90.762,90.752,90.752,11200000.0
2007-06-06 12:57:00,90.711,90.722,90.71,90.71,11200000.0
2007-06-06 12:58:00,90.712,90.741,90.697,90.741,17600000.0
2007-06-06 12:59:00,90.748,90.766,90.748,90.759,16000000.0
2007-06-06 13:00:00,90.773,90.783,90.767,90.783,12800000.0
2007-06-06 13:01:00,90.79,90.792,90.753,90.777,14400000.0
2007-06-06 13:02:00,90.779,90.779,90.77,90.77,12800000.0
2007-06-06 13:03:00,90.764,90.779,90.758,90.779,17600000.0
2007-06-06 13:04:00,90.783,90.788,90.783,90.784,11200000.0
2007-06-06 13:05:00,90.791,90.807,90.791,90.8,12800000.0
2007-06-06 13:06:00,90.784,90.784,90.765,90.771,11200000.0
2007-06-06 13:07:00,90.772,90.772,90.757,90.762,14400000.0
2007-06-06 13:08:00,90.771,90.777,90.77,90.774,17600000.0
2007-06-06 13:09:00,90.79,90.811,90.79,90.811,12800000.0
2007-06-06 13:10:00,90.811,90.811,90.777,90.777,16000000.0
2007-06-06 13:11:00,90.812,90.831,90.812,90.822,11200000.0
2007-06-06 13:12:00,90.819,90.819,90.805,90.815,12800000.0
2007-06-06 13:13:00,90.818,90.818,90.806,90.807,17000000.0
2007-06-06 13:14:00,90.805,90.809,90.79,90.79,13200000.0
2007-06-06 13:15:00,90.804,90.808,90.798,90.805,12800000.0
2007-06-06 13:16:00,90.795,90.814,90.793,90.814,17600000.0
2007-06-06 13:17:00,90.808,90.816,90.803,90.803,12800000.0
2007-06-06 13:18:00,90.784,90.796,90.77,90.796,11200000.0
2007-06-06 13:19:00,90.786,90.786,90.767,90.767,16000000.0
2007-06-06 13:20:00,90.762,90.781,90.762,90.781,17600000.0
2007-06-06 13:21:00,90.787,90.798,90.779,90.798,11200000.0
2007-06-06 13:22:00,90.793,90.798,90.793,90.794,14400000.0
2007-06-06 13:23:00,90.803,90.807,90.798,90.798,12800000.0
2007-06-06 13:24:00,90.806,90.81,90.798,90.798,11200000.0
2007-06-06 13:25:00,90.793,90.809,90.793,90.803,18000000.0
2007-06-06 13:26:00,90.81,90.81,90.8,90.802,17600000.0
2007-06-06 13:27:00,90.805,90.815,90.805,90.815,12800000.0
2007-06-06 13:28:00,90.83,90.845,90.742,90.828,16000000.0
2007-06-06 13:29:00,90.815,90.829,90.737,90.821,11200000.0
2007-06-06 13:30:00,90.822,90.832,90.822,90.826,12800000.0
2007-06-06 13:31:00,90.822,90.829,90.822,90.829,11200000.0
2007-06-06 13:32:00,90.832,90.853,90.832,90.853,11200000.0
2007-06-06 13:33:00,90.844,90.844,90.833,90.838,19200000.0
2007-06-06 13:34:00,90.833,90.837,90.829,90.829,12800000.0
2007-06-06 13:35:00,90.818,90.818,90.805,90.811,36800000.0
2007-06-06 13:36:00,90.811,90.823,90.811,90.823,17000000.0
2007-06-06 13:37:00,90.824,90.824,90.815,90.815,14400000.0
2007-06-06 13:38:00,90.809,90.809,90.793,90.795,33600000.0
2007-06-06 13:39:00,90.79,90.804,90.786,90.804,14400000.0
2007-06-06 13:40:00,90.817,90.818,90.792,90.818,39800000.0
2007-06-06 13:41:00,90.813,90.815,90.807,90.809,15400000.0
2007-06-06 13:42:00,90.796,90.796,90.789,90.789,11200000.0
2007-06-06 13:43:00,90.795,90.795,90.773,90.775,27200000.0
2007-06-06 13:44:00,90.744,90.744,90.724,90.724,33600000.0
2007-06-06 13:45:00,90.728,90.745,90.714,90.74,21200000.0
2007-06-06 13:46:00,90.719,90.729,90.711,90.729,24000000.0
2007-06-06 13:47:00,90.726,90.745,90.726,90.742,12800000.0
2007-06-06 13:48:00,90.746,90.761,90.741,90.757,12800000.0
2007-06-06 13:49:00,90.762,90.769,90.762,90.763,17600000.0
2007-06-06 13:50:00,90.782,90.798,90.777,90.789,11200000.0
2007-06-06 13:51:00,90.796,90.813,90.796,90.81,24000000.0
2007-06-06 13:52:00,90.813,90.825,90.807,90.811,12800000.0
2007-06-06 13:53:00,90.813,90.819,90.813,90.819,17600000.0
2007-06-06 13:54:00,90.826,90.835,90.826,90.834,25600000.0
2007-06-06 13:55:00,90.829,90.832,90.821,90.829,14400000.0
2007-06-06 13:56:00,90.8,90.814,90.789,90.797,14400000.0
2007-06-06 13:57:00,90.823,90.828,90.816,90.816,28800000.0
2007-06-06 13:58:00,90.824,90.842,90.824,90.827,14400000.0
2007-06-06 13:59:00,90.817,90.827,90.81,90.81,31400000.0
2007-06-06 14:00:00,90.798,90.798,90.777,90.777,48000000.0
2007-06-06 14:01:00,90.777,90.781,90.773,90.775,31400000.0
2007-06-06 14:02:00,90.78,90.796,90.78,90.795,14400000.0
2007-06-06 14:03:00,90.806,90.806,90.801,90.803,14400000.0
2007-06-06 14:04:00,90.792,90.799,90.789,90.792,11200000.0
2007-06-06 14:05:00,90.794,90.794,90.77,90.77,24000000.0
2007-06-06 14:06:00,90.772,90.791,90.772,90.789,36200000.0
2007-06-06 14:07:00,90.788,90.8,90.786,90.8,40000000.0
2007-06-06 14:08:00,90.81,90.822,90.81,90.818,16000000.0
2007-06-06 14:09:00,90.828,90.83,90.821,90.83,33600000.0
2007-06-06 14:10:00,90.809,90.816,90.802,90.816,33600000.0
2007-06-06 14:11:00,90.803,90.812,90.801,90.812,13800000.0
2007-06-06 14:12:00,90.81,90.818,90.809,90.809,27200000.0
2007-06-06 14:13:00,90.815,90.818,90.808,90.811,14400000.0
2007-06-06 14:14:00,90.793,90.793,90.784,90.789,12800000.0
2007-06-06 14:15:00,90.797,90.803,90.786,90.786,28800000.0
2007-06-06 14:16:00,90.796,90.811,90.796,90.811,25600000.0
2007-06-06 14:17:00,90.795,90.813,90.795,90.809,12800000.0
2007-06-06 14:18:00,90.816,90.82,90.816,90.82,16000000.0
2007-06-06 14:19:00,90.831,90.842,90.826,90.826,12800000.0
2007-06-06 14:20:00,90.804,90.822,90.789,90.789,25600000.0
2007-06-06 14:21:00,90.79,90.806,90.79,90.795,28800000.0
2007-06-06 14:22:00,90.792,90.801,90.787,90.787,24000000.0
2007-06-06 14:23:00,90.794,90.801,90.784,90.798,47400000.0
2007-06-06 14:24:00,90.772,90.784,90.769,90.774,12800000.0
2007-06-06 14:25:00,90.776,90.8,90.776,90.789,12800000.0
2007-06-06 14:26:00,90.797,90.81,90.797,90.805,13200000.0
2007-06-06 14:27:00,90.803,90.804,90.776,90.779,17600000.0
2007-06-06 14:28:00,90.763,90.763,90.74,90.74,11200000.0
2007-06-06 14:29:00,90.724,90.724,90.685,90.688,36800000.0
2007-06-06 14:30:00,90.7,90.717,90.678,90.678,22400000.0
2007-06-06 14:31:00,90.654,90.654,90.636,90.636,20800000.0
2007-06-06 14:32:00,90.662,90.662,90.647,90.656,40400000.0
2007-06-06 14:33:00,90.654,90.67,90.653,90.654,24000000.0
2007-06-06 14:34:00,90.671,90.699,90.671,90.699,33600000.0
2007-06-06 14:35:00,90.704,90.706,90.701,90.705,14400000.0
2007-06-06 14:36:00,90.715,90.715,90.701,90.704,12800000.0
2007-06-06 14:37:00,90.705,90.717,90.705,90.716,11200000.0
2007-06-06 14:38:00,90.72,90.722,90.704,90.709,55400000.0
2007-06-06 14:39:00,90.703,90.703,90.687,90.693,12800000.0
2007-06-06 14:40:00,90.708,90.737,90.708,90.721,14800000.0
2007-06-06 14:41:00,90.725,90.733,90.72,90.729,55800000.0
2007-06-06 14:42:00,90.744,90.744,90.729,90.729,12800000.0
2007-06-06 14:43:00,90.726,90.727,90.718,90.723,25600000.0
2007-06-06 14:44:00,90.705,90.705,90.684,90.688,11200000.0
2007-06-06 14:45:00,90.72,90.727,90.717,90.717,11200000.0
2007-06-06 14:46:00,90.715,90.721,90.715,90.717,11200000.0
2007-06-06 14:47:00,90.715,90.725,90.715,90.723,16000000.0
2007-06-06 14:48:00,90.727,90.733,90.717,90.717,19200000.0
2007-06-06 14:49:00,90.721,90.725,90.716,90.721,32000000.0
2007-06-06 14:50:00,90.732,90.752,90.732,90.748,28800000.0
2007-06-06 14:51:00,90.747,90.759,90.747,90.759,32000000.0
2007-06-06 14:52:00,90.756,90.756,90.738,90.738,12800000.0
2007-06-06 14:53:00,90.735,90.761,90.735,90.761,17600000.0
2007-06-06 14:54:00,90.77,90.772,90.764,90.772,12800000.0
2007-06-06 14:55:00,90.776,90.781,90.769,90.781,16000000.0
2007-06-06 14:56:00,90.77,90.777,90.765,90.771,12800000.0
2007-06-06 14:57:00,90.783,90.793,90.783,90.786,12800000.0
2007-06-06 14:58:00,90.782,90.799,90.782,90.794,17600000.0
2007-06-06 14:59:00,90.802,90.826,90.778,90.826,16000000.0
2007-06-06 15:00:00,90.853,90.853,90.826,90.826,14400000.0
2007-06-06 15:01:00,90.818,90.842,90.818,90.837,12800000.0
2007-06-06 15:02:00,90.838,90.848,90.827,90.845,27200000.0
2007-06-06 15:03:00,90.846,90.847,90.839,90.839,12800000.0
2007-06-06 15:04:00,90.84,90.86,90.836,90.86,24000000.0
2007-06-06 15:05:00,90.851,90.88,90.851,90.88,11200000.0
2007-06-06 15:06:00,90.888,90.922,90.888,90.904,11600000.0
2007-06-06 15:07:00,90.931,90.931,90.878,90.878,25600000.0
2007-06-06 15:08:00,90.9,90.901,90.882,90.892,22400000.0
2007-06-06 15:09:00,90.896,90.904,90.896,90.899,16000000.0
2007-06-06 15:10:00,90.897,90.907,90.895,90.898,40000000.0
2007-06-06 15:11:00,90.89,90.896,90.887,90.887,32000000.0
2007-06-06 15:12:00,90.889,90.889,90.876,90.888,12800000.0
2007-06-06 15:13:00,90.893,90.898,90.893,90.898,44800000.0
2007-06-06 15:14:00,90.907,90.907,90.888,90.888,34600000.0
2007-06-06 15:15:00,90.89,90.9,90.89,90.9,22400000.0
2007-06-06 15:16:00,90.898,90.931,90.898,90.931,35600000.0
2007-06-06 15:17:00,90.941,90.946,90.93,90.93,22400000.0
2007-06-06 15:18:00,90.936,90.948,90.934,90.934,22400000.0
2007-06-06 15:19:00,90.929,90.935,90.926,90.935,16000000.0
2007-06-06 15:20:00,90.939,90.939,90.923,90.93,24000000.0
2007-06-06 15:21:00,90.937,90.937,90.928,90.93,14400000.0
2007-06-06 15:22:00,90.926,90.939,90.926,90.933,14400000.0
2007-06-06 15:23:00,90.94,90.945,90.938,90.943,48000000.0
2007-06-06 15:24:00,90.943,90.953,90.935,90.951,25600000.0
2007-06-06 15:25:00,90.94,90.969,90.937,90.958,27600000.0
2007-06-06 15:26:00,90.974,91.025,90.974,91.019,40000000.0
2007-06-06 15:27:00,91.012,91.012,90.948,90.948,29200000.0
2007-06-06 15:28:00,90.939,90.953,90.938,90.946,70400000.0
2007-06-06 15:29:00,90.945,90.952,90.855,90.952,45800000.0
2007-06-06 15:30:00,90.884,91.014,90.857,90.887,115600000.0
2007-06-06 15:31:00,90.971,90.987,90.971,90.982,60800000.0
2007-06-06 15:32:00,90.984,90.985,90.969,90.985,30400000.0
2007-06-06 15:33:00,90.969,90.969,90.941,90.945,30400000.0
2007-06-06 15:34:00,90.946,90.946,90.915,90.931,22400000.0
2007-06-06 15:35:00,90.943,90.943,90.929,90.929,33000000.0
2007-06-06 15:36:00,90.934,90.941,90.919,90.93,32000000.0
2007-06-06 15:37:00,90.948,90.961,90.947,90.947,30400000.0
2007-06-06 15:38:00,90.93,90.935,90.925,90.935,59200000.0
2007-06-06 15:39:00,90.938,90.95,90.931,90.931,36800000.0
2007-06-06 15:40:00,90.938,90.942,90.93,90.936,34600000.0
2007-06-06 15:41:00,90.968,90.986,90.968,90.982,25600000.0
2007-06-06 15:42:00,90.975,90.975,90.968,90.97,42600000.0
2007-06-06 15:43:00,90.967,90.976,90.963,90.963,27200000.0
2007-06-06 15:44:00,90.966,90.987,90.966,90.983,12800000.0
2007-06-06 15:45:00,90.987,90.987,90.964,90.982,16000000.0
2007-06-06 15:46:00,90.989,90.996,90.965,90.965,14400000.0
2007-06-06 15:47:00,90.964,90.979,90.964,90.97,30400000.0
2007-06-06 15:48:00,90.984,90.997,90.968,90.997,27200000.0
2007-06-06 15:49:00,90.993,91.001,90.97,90.973,11200000.0
2007-06-06 15:50:00,90.978,90.978,90.959,90.973,11200000.0
2007-06-06 15:51:00,90.97,90.97,90.938,90.938,12800000.0
2007-06-06 15:52:00,90.94,90.946,90.931,90.946,20800000.0
2007-06-06 15:53:00,90.954,90.954,90.944,90.945,24000000.0
2007-06-06 15:54:00,90.958,90.962,90.948,90.958,28800000.0
2007-06-06 15:55:00,90.953,90.97,90.953,90.968,24000000.0
2007-06-06 15:56:00,90.962,90.971,90.962,90.971,51200000.0
2007-06-06 15:57:00,90.964,90.977,90.963,90.966,12800000.0
2007-06-06 15:58:00,90.957,90.957,90.945,90.946,19200000.0
2007-06-06 15:59:00,90.933,90.942,90.92,90.942,36800000.0
2007-06-06 16:00:00,90.93,90.97,90.93,90.97,51200000.0
2007-06-06 16:01:00,90.973,90.973,90.956,90.956,41600000.0
2007-06-06 16:02:00,90.954,90.969,90.954,90.969,22400000.0
2007-06-06 16:03:00,90.982,91.003,90.982,90.992,64000000.0
2007-06-06 16:04:00,90.975,90.976,90.956,90.956,45200000.0
2007-06-06 16:05:00,90.952,90.975,90.952,90.975,48400000.0
2007-06-06 16:06:00,90.978,90.98,90.97,90.97,35200000.0
2007-06-06 16:07:00,90.972,90.981,90.961,90.981,32000000.0
2007-06-06 16:08:00,90.978,90.978,90.955,90.961,44800000.0
2007-06-06 16:09:00,90.972,90.975,90.968,90.969,44800000.0
2007-06-06 16:10:00,90.947,90.965,90.942,90.959,41600000.0
2007-06-06 16:11:00,90.948,90.948,90.913,90.924,13800000.0
2007-06-06 16:12:00,90.935,90.945,90.933,90.933,55400000.0
2007-06-06 16:13:00,90.933,90.954,90.931,90.953,11200000.0
2007-06-06 16:14:00,90.949,90.949,90.923,90.923,49600000.0
2007-06-06 16:15:00,90.911,90.927,90.911,90.927,59200000.0
2007-06-06 16:16:00,90.921,90.937,90.915,90.937,17600000.0
2007-06-06 16:17:00,90.931,90.931,90.916,90.916,38400000.0
2007-06-06 16:18:00,90.92,90.924,90.905,90.905,10600000.0
2007-06-06 16:19:00,90.919,90.926,90.908,90.908,22400000.0
2007-06-06 16:20:00,90.914,90.927,90.914,90.927,11200000.0
2007-06-06 16:21:00,90.942,90.948,90.94,90.948,27200000.0
2007-06-06 16:22:00,90.97,90.996,90.97,90.982,41000000.0
2007-06-06 16:23:00,90.964,90.968,90.96,90.961,43200000.0
2007-06-06 16:24:00,90.993,91.026,90.993,91.023,17600000.0
2007-06-06 16:25:00,91.027,91.028,91.019,91.024,33600000.0
2007-06-06 16:26:00,91.022,91.04,91.022,91.04,17600000.0
2007-06-06 16:27:00,91.045,91.059,91.045,91.05,34600000.0
2007-06-06 16:28:00,91.053,91.053,91.027,91.035,27200000.0
2007-06-06 16:29:00,91.034,91.034,91.001,91.017,11200000.0
2007-06-06 16:30:00,91.014,91.018,91.002,91.017,11200000.0
2007-06-06 16:31:00,91.009,91.012,91.003,91.006,41600000.0
2007-06-06 16:32:00,90.991,91.004,90.981,90.981,12800000.0
2007-06-06 16:33:00,91.008,91.015,91.008,91.013,26600000.0
2007-06-06 16:34:00,91.008,91.008,90.994,90.994,34600000.0
2007-06-06 16:35:00,90.999,90.999,90.989,90.991,52800000.0
2007-06-06 16:36:00,90.984,90.984,90.964,90.965,51200000.0
2007-06-06 16:37:00,90.962,90.969,90.957,90.969,41600000.0
2007-06-06 16:38:00,90.937,90.937,90.917,90.923,40000000.0
2007-06-06 16:39:00,90.928,90.932,90.914,90.922,34600000.0
2007-06-06 16:40:00,90.906,90.906,90.879,90.879,55400000.0
2007-06-06 16:41:00,90.884,90.888,90.875,90.887,73600000.0
2007-06-06 16:42:00,90.893,90.896,90.884,90.89,54400000.0
2007-06-06 16:43:00,90.906,90.906,90.879,90.883,17600000.0
2007-06-06 16:44:00,90.873,90.886,90.867,90.886,11200000.0
2007-06-06 16:45:00,90.898,90.927,90.898,90.918,57600000.0
2007-06-06 16:46:00,90.907,90.916,90.905,90.906,9600000.0
2007-06-06 16:47:00,90.898,90.898,90.876,90.877,70400000.0
2007-06-06 16:48:00,90.856,90.873,90.855,90.861,52800000.0
2007-06-06 16:49:00,90.869,90.911,90.869,90.908,36800000.0
2007-06-06 16:50:00,90.905,90.905,90.873,90.873,75600000.0
2007-06-06 16:51:00,90.857,90.857,90.843,90.843,31400000.0
2007-06-06 16:52:00,90.845,90.858,90.837,90.849,46400000.0
2007-06-06 16:53:00,90.864,90.875,90.864,90.875,30400000.0
2007-06-06 16:54:00,90.897,90.899,90.865,90.871,11200000.0
2007-06-06 16:55:00,90.876,90.876,90.831,90.831,27200000.0
2007-06-06 16:56:00,90.832,90.849,90.832,90.835,36800000.0
2007-06-06 16:57:00,90.823,90.826,90.814,90.819,19200000.0
2007-06-06 16:58:00,90.82,90.82,90.803,90.803,12800000.0
2007-06-06 16:59:00,90.806,90.823,90.806,90.815,51200000.0
2007-06-06 17:00:00,90.818,90.818,90.8,90.809,49600000.0
2007-06-06 17:01:00,90.824,90.841,90.823,90.841,40000000.0
2007-06-06 17:02:00,90.854,90.854,90.841,90.85,33600000.0
2007-06-06 17:03:00,90.853,90.87,90.85,90.87,44800000.0
2007-06-06 17:04:00,90.874,90.874,90.859,90.87,41600000.0
2007-06-06 17:05:00,90.864,90.864,90.85,90.857,54200000.0
2007-06-06 17:06:00,90.862,90.868,90.84,90.847,59600000.0
2007-06-06 17:07:00,90.851,90.858,90.84,90.858,35200000.0
2007-06-06 17:08:00,90.85,90.851,90.82,90.82,68200000.0
2007-06-06 17:09:00,90.803,90.812,90.795,90.812,59200000.0
2007-06-06 17:10:00,90.809,90.844,90.809,90.844,25600000.0
2007-06-06 17:11:00,90.847,90.857,90.836,90.836,38400000.0
2007-06-06 17:12:00,90.839,90.842,90.831,90.839,25600000.0
2007-06-06 17:13:00,90.838,90.839,90.827,90.839,28800000.0
2007-06-06 17:14:00,90.833,90.839,90.832,90.839,22400000.0
2007-06-06 17:15:00,90.824,90.846,90.824,90.829,19200000.0
2007-06-06 17:16:00,90.815,90.815,90.792,90.792,17600000.0
2007-06-06 17:17:00,90.789,90.819,90.783,90.783,37800000.0
2007-06-06 17:18:00,90.803,90.814,90.801,90.814,57600000.0
2007-06-06 17:19:00,90.819,90.819,90.801,90.816,24000000.0
2007-06-06 17:20:00,90.804,90.807,90.8,90.807,16000000.0
2007-06-06 17:21:00,90.818,90.859,90.818,90.859,28800000.0
2007-06-06 17:22:00,90.86,90.86,90.842,90.847,19200000.0
2007-06-06 17:23:00,90.847,90.873,90.847,90.873,11200000.0
2007-06-06 17:24:00,90.889,90.889,90.859,90.863,12800000.0
2007-06-06 17:25:00,90.862,90.873,90.859,90.867,17600000.0
2007-06-06 17:26:00,90.866,90.883,90.866,90.883,35200000.0
2007-06-06 17:27:00,90.899,90.899,90.887,90.888,46200000.0
2007-06-06 17:28:00,90.883,90.893,90.879,90.887,32000000.0
2007-06-06 17:29:00,90.895,90.903,90.889,90.893,27200000.0
2007-06-06 17:30:00,90.893,90.902,90.893,90.894,17600000.0
2007-06-06 17:31:00,90.903,90.903,90.879,90.879,87800000.0
2007-06-06 17:32:00,90.87,90.877,90.868,90.87,52800000.0
2007-06-06 17:33:00,90.86,90.86,90.85,90.851,36800000.0
2007-06-06 17:34:00,90.857,90.869,90.856,90.868,64400000.0
2007-06-06 17:35:00,90.868,90.868,90.852,90.852,43600000.0
2007-06-06 17:36:00,90.859,90.871,90.859,90.86,33600000.0
2007-06-06 17:37:00,90.86,90.862,90.85,90.856,16000000.0
2007-06-06 17:38:00,90.859,90.859,90.851,90.853,35200000.0
2007-06-06 17:39:00,90.84,90.84,90.82,90.82,16000000.0
2007-06-06 17:40:00,90.802,90.802,90.784,90.784,74600000.0
2007-06-06 17:41:00,90.789,90.799,90.788,90.793,12800000.0
2007-06-06 17:42:00,90.8,90.811,90.793,90.793,12800000.0
2007-06-06 17:43:00,90.8,90.815,90.8,90.814,17000000.0
2007-06-06 17:44:00,90.813,90.815,90.804,90.815,30400000.0
2007-06-06 17:45:00,90.824,90.835,90.824,90.83,30400000.0
2007-06-06 17:46:00,90.811,90.811,90.779,90.779,41600000.0
2007-06-06 17:47:00,90.791,90.813,90.791,90.813,57600000.0
2007-06-06 17:48:00,90.823,90.836,90.82,90.82,57400000.0
2007-06-06 17:49:00,90.817,90.817,90.785,90.795,46400000.0
2007-06-06 17:50:00,90.799,90.812,90.796,90.812,12800000.0
2007-06-06 17:51:00,90.815,90.82,90.806,90.807,49600000.0
2007-06-06 17:52:00,90.792,90.808,90.792,90.792,43200000.0
2007-06-06 17:53:00,90.814,90.824,90.807,90.824,33600000.0
2007-06-06 17:54:00,90.825,90.825,90.798,90.798,38400000.0
2007-06-06 17:55:00,90.783,90.788,90.776,90.788,40000000.0
2007-06-06 17:56:00,90.795,90.796,90.78,90.788,43600000.0
2007-06-06 17:57:00,90.79,90.798,90.788,90.798,37200000.0
2007-06-06 17:58:00,90.809,90.82,90.806,90.815,17400000.0
2007-06-06 17:59:00,90.818,90.825,90.81,90.825,62800000.0
2007-06-06 18:00:00,90.821,90.821,90.81,90.81,51200000.0
2007-06-06 18:01:00,90.812,90.812,90.802,90.804,32000000.0
2007-06-06 18:02:00,90.804,90.826,90.804,90.824,24000000.0
2007-06-06 18:03:00,90.819,90.84,90.819,90.84,36800000.0
2007-06-06 18:04:00,90.83,90.839,90.83,90.831,33600000.0
2007-06-06 18:05:00,90.84,90.849,90.823,90.823,12800000.0
2007-06-06 18:06:00,90.821,90.824,90.814,90.822,30400000.0
2007-06-06 18:07:00,90.82,90.823,90.814,90.814,11200000.0
2007-06-06 18:08:00,90.808,90.815,90.806,90.815,84800000.0
2007-06-06 18:09:00,90.83,90.836,90.816,90.836,33600000.0
2007-06-06 18:10:00,90.844,90.858,90.835,90.858,16000000.0
2007-06-06 18:11:00,90.853,90.853,90.833,90.844,12800000.0
2007-06-06 18:12:00,90.844,90.853,90.844,90.853,12800000.0
2007-06-06 18:13:00,90.859,90.859,90.849,90.849,27200000.0
2007-06-06 18:14:00,90.852,90.852,90.834,90.834,19200000.0
2007-06-06 18:15:00,90.848,90.853,90.844,90.846,30400000.0
2007-06-06 18:16:00,90.84,90.842,90.83,90.837,56400000.0
2007-06-06 18:17:00,90.83,90.842,90.828,90.842,43200000.0
2007-06-06 18:18:00,90.829,90.829,90.819,90.819,30400000.0
2007-06-06 18:19:00,90.825,90.845,90.825,90.836,46400000.0
2007-06-06 18:20:00,90.843,90.853,90.843,90.851,42600000.0
2007-06-06 18:21:00,90.875,90.889,90.874,90.879,12800000.0
2007-06-06 18:22:00,90.902,90.921,90.902,90.921,33600000.0
2007-06-06 18:23:00,90.947,90.947,90.924,90.927,45800000.0
2007-06-06 18:24:00,90.93,90.93,90.897,90.897,52800000.0
2007-06-06 18:25:00,90.892,90.907,90.891,90.901,33600000.0
2007-06-06 18:26:00,90.906,90.914,90.9,90.9,30400000.0
2007-06-06 18:27:00,90.901,90.905,90.889,90.889,33000000.0
2007-06-06 18:28:00,90.887,90.91,90.887,90.91,12800000.0
2007-06-06 18:29:00,90.909,90.91,90.897,90.91,25600000.0
2007-06-06 18:30:00,90.912,90.912,90.887,90.9,36800000.0
2007-06-06 18:31:00,90.893,90.893,90.877,90.892,11200000.0
2007-06-06 18:32:00,90.898,90.905,90.896,90.903,70800000.0
2007-06-06 18:33:00,90.907,90.907,90.901,90.904,32000000.0
2007-06-06 18:34:00,90.897,90.905,90.897,90.9,19200000.0
2007-06-06 18:35:00,90.894,90.899,90.887,90.89,43200000.0
2007-06-06 18:36:00,90.905,90.905,90.896,90.905,68200000.0
2007-06-06 18:37:00,90.907,90.918,90.903,90.918,36800000.0
2007-06-06 18:38:00,90.91,90.919,90.904,90.906,49000000.0
2007-06-06 18:39:00,90.89,90.901,90.889,90.901,76800000.0
2007-06-06 18:40:00,90.899,90.909,90.893,90.896,65600000.0
2007-06-06 18:41:00,90.884,90.903,90.884,90.892,72000000.0
2007-06-06 18:42:00,90.912,90.913,90.896,90.899,77800000.0
2007-06-06 18:43:00,90.892,90.898,90.892,90.893,49600000.0
2007-06-06 18:44:00,90.896,90.899,90.892,90.899,30400000.0
2007-06-06 18:45:00,90.889,90.889,90.867,90.884,12800000.0
2007-06-06 18:46:00,90.886,90.888,90.875,90.878,12800000.0
2007-06-06 18:47:00,90.861,90.87,90.861,90.861,14400000.0
2007-06-06 18:48:00,90.854,90.857,90.848,90.857,28800000.0
2007-06-06 18:49:00,90.86,90.861,90.849,90.854,24000000.0
2007-06-06 18:50:00,90.874,90.875,90.865,90.875,46400000.0
2007-06-06 18:51:00,90.876,90.876,90.86,90.869,12800000.0
2007-06-06 18:52:00,90.877,90.882,90.873,90.873,19200000.0
2007-06-06 18:53:00,90.865,90.879,90.865,90.876,30400000.0
2007-06-06 18:54:00,90.88,90.88,90.864,90.864,19200000.0
2007-06-06 18:55:00,90.854,90.86,90.847,90.849,22400000.0
2007-06-06 18:56:00,90.853,90.856,90.846,90.854,16000000.0
2007-06-06 18:57:00,90.848,90.85,90.842,90.85,19200000.0
2007-06-06 18:58:00,90.838,90.838,90.814,90.814,31400000.0
2007-06-06 18:59:00,90.804,90.817,90.803,90.817,30800000.0
2007-06-06 19:00:00,90.821,90.821,90.802,90.812,13800000.0
2007-06-06 19:01:00,90.811,90.811,90.804,90.804,11200000.0
2007-06-06 19:02:00,90.808,90.814,90.805,90.81,43200000.0
2007-06-06 19:03:00,90.806,90.806,90.789,90.789,14400000.0
2007-06-06 19:04:00,90.784,90.794,90.772,90.772,17600000.0
2007-06-06 19:05:00,90.785,90.792,90.78,90.792,17600000.0
2007-06-06 19:06:00,90.79,90.79,90.774,90.774,56000000.0
2007-06-06 19:07:00,90.765,90.771,90.762,90.769,35200000.0
2007-06-06 19:08:00,90.775,90.779,90.775,90.778,22800000.0
2007-06-06 19:09:00,90.769,90.774,90.764,90.764,12800000.0
2007-06-06 19:10:00,90.775,90.784,90.77,90.776,17600000.0
2007-06-06 19:11:00,90.769,90.769,90.748,90.769,12800000.0
2007-06-06 19:12:00,90.763,90.763,90.745,90.745,24000000.0
2007-06-06 19:13:00,90.736,90.737,90.733,90.733,8000000.0
2007-06-06 19:14:00,90.734,90.734,90.724,90.726,12800000.0
2007-06-06 19:15:00,90.729,90.735,90.722,90.726,16000000.0
2007-06-06 19:16:00,90.742,90.749,90.728,90.736,12800000.0
2007-06-06 19:17:00,90.735,90.737,90.731,90.737,14400000.0
2007-06-06 19:18:00,90.733,90.735,90.721,90.721,32000000.0
2007-06-06 19:19:00,90.726,90.726,90.717,90.718,11200000.0
2007-06-06 19:20:00,90.714,90.714,90.694,90.708,14400000.0
2007-06-06 19:21:00,90.702,90.711,90.691,90.691,17600000.0
2007-06-06 19:22:00,90.683,90.699,90.682,90.699,14400000.0
2007-06-06 19:23:00,90.708,90.739,90.703,90.739,16000000.0
2007-06-06 19:24:00,90.745,90.747,90.735,90.737,48000000.0
2007-06-06 19:25:00,90.737,90.76,90.737,90.76,12800000.0
2007-06-06 19:26:00,90.758,90.766,90.758,90.766,41600000.0
2007-06-06 19:27:00,90.762,90.767,90.758,90.767,13800000.0
2007-06-06 19:28:00,90.767,90.775,90.759,90.767,12800000.0
2007-06-06 19:29:00,90.761,90.774,90.761,90.764,12800000.0
2007-06-06 19:30:00,90.775,90.778,90.771,90.771,11200000.0
2007-06-06 19:31:00,90.77,90.77,90.761,90.763,12800000.0
2007-06-06 19:32:00,90.761,90.769,90.754,90.754,11200000.0
2007-06-06 19:33:00,90.747,90.757,90.745,90.745,12200000.0
2007-06-06 19:34:00,90.746,90.751,90.735,90.751,12800000.0
2007-06-06 19:35:00,90.75,90.764,90.75,90.754,17600000.0
2007-06-06 19:36:00,90.759,90.759,90.745,90.755,16000000.0
2007-06-06 19:37:00,90.758,90.766,90.756,90.756,11200000.0
2007-06-06 19:38:00,90.752,90.759,90.752,90.753,11200000.0
2007-06-06 19:39:00,90.747,90.762,90.747,90.762,12800000.0
2007-06-06 19:40:00,90.76,90.769,90.749,90.758,11200000.0
2007-06-06 19:41:00,90.759,90.765,90.756,90.758,11200000.0
2007-06-06 19:42:00,90.777,90.785,90.765,90.765,11200000.0
2007-06-06 19:43:00,90.757,90.765,90.757,90.765,11200000.0
2007-06-06 19:44:00,90.77,90.792,90.77,90.792,11200000.0
2007-06-06 19:45:00,90.808,90.808,90.79,90.807,16000000.0
2007-06-06 19:46:00,90.8,90.817,90.8,90.817,8000000.0
2007-06-06 19:47:00,90.829,90.832,90.821,90.826,17600000.0
2007-06-06 19:48:00,90.822,90.822,90.806,90.808,12800000.0
2007-06-06 19:49:00,90.806,90.806,90.8,90.8,30400000.0
2007-06-06 19:50:00,90.793,90.793,90.786,90.788,12800000.0
2007-06-06 19:51:00,90.788,90.793,90.781,90.793,12800000.0
2007-06-06 19:52:00,90.781,90.793,90.773,90.78,16000000.0
2007-06-06 19:53:00,90.765,90.765,90.754,90.761,11200000.0
2007-06-06 19:54:00,90.763,90.77,90.762,90.762,12800000.0
2007-06-06 19:55:00,90.756,90.756,90.748,90.752,11200000.0
2007-06-06 19:56:00,90.764,90.766,90.744,90.744,16000000.0
2007-06-06 19:57:00,90.76,90.766,90.76,90.766,12200000.0
2007-06-06 19:58:00,90.765,90.773,90.765,90.773,11200000.0
2007-06-06 19:59:00,90.78,90.784,90.776,90.783,12800000.0
2007-06-06 20:00:00,90.758,90.784,90.758,90.784,17600000.0
2007-06-06 20:01:00,90.78,90.78,90.761,90.763,12800000.0
2007-06-06 20:02:00,90.753,90.753,90.739,90.739,17600000.0
2007-06-06 20:03:00,90.758,90.767,90.755,90.755,16000000.0
2007-06-06 20:04:00,90.75,90.762,90.743,90.762,30400000.0
2007-06-06 20:05:00,90.77,90.771,90.756,90.771,12800000.0
2007-06-06 20:06:00,90.754,90.77,90.754,90.77,11200000.0
2007-06-06 20:07:00,90.755,90.762,90.746,90.762,17600000.0
2007-06-06 20:08:00,90.756,90.766,90.745,90.745,38400000.0
2007-06-06 20:09:00,90.757,90.764,90.753,90.753,11200000.0
2007-06-06 20:10:00,90.745,90.771,90.745,90.771,14400000.0
2007-06-06 20:11:00,90.779,90.796,90.779,90.787,11200000.0
2007-06-06 20:12:00,90.799,90.799,90.789,90.789,11200000.0
2007-06-06 20:13:00,90.783,90.787,90.781,90.781,11200000.0
2007-06-06 20:14:00,90.776,90.777,90.713,90.777,14400000.0
2007-06-06 20:15:00,90.788,90.788,90.767,90.782,17600000.0
2007-06-06 20:16:00,90.765,90.785,90.765,90.785,28800000.0
2007-06-06 20:17:00,90.778,90.778,90.759,90.768,33600000.0
2007-06-06 20:18:00,90.777,90.78,90.771,90.775,11200000.0
2007-06-06 20:19:00,90.777,90.778,90.772,90.777,11200000.0
2007-06-06 20:20:00,90.774,90.777,90.761,90.777,19200000.0
2007-06-06 20:21:00,90.791,90.791,90.773,90.785,16000000.0
2007-06-06 20:22:00,90.771,90.773,90.763,90.763,14400000.0
2007-06-06 20:23:00,90.75,90.753,90.743,90.743,12800000.0
2007-06-06 20:24:00,90.75,90.753,90.739,90.752,16000000.0
2007-06-06 20:25:00,90.737,90.752,90.737,90.75,11200000.0
2007-06-06 20:26:00,90.751,90.751,90.74,90.74,16000000.0
2007-06-06 20:27:00,90.745,90.765,90.745,90.765,8000000.0
2007-06-06 20:28:00,90.78,90.783,90.767,90.779,11200000.0
2007-06-06 20:29:00,90.786,90.79,90.779,90.784,12800000.0
2007-06-06 20:30:00,90.829,90.829,90.794,90.803,26600000.0
2007-06-06 20:31:00,90.778,90.778,90.768,90.769,11200000.0
2007-06-06 20:32:00,90.774,90.777,90.756,90.768,11200000.0
2007-06-06 20:33:00,90.782,90.782,90.767,90.775,12800000.0
2007-06-06 20:34:00,90.782,90.796,90.782,90.795,11200000.0
2007-06-06 20:35:00,90.794,90.799,90.792,90.798,11200000.0
2007-06-06 20:36:00,90.798,90.798,90.783,90.791,16000000.0
2007-06-06 20:37:00,90.795,90.798,90.793,90.796,8000000.0
2007-06-06 20:38:00,90.787,90.804,90.787,90.802,12800000.0
2007-06-06 20:39:00,90.806,90.808,90.8,90.802,14400000.0
2007-06-06 20:40:00,90.798,90.804,90.792,90.801,11200000.0
2007-06-06 20:41:00,90.815,90.839,90.814,90.837,14400000.0
2007-06-06 20:42:00,90.841,90.842,90.827,90.829,11200000.0
2007-06-06 20:43:00,90.825,90.832,90.825,90.828,14400000.0
2007-06-06 20:44:00,90.828,90.835,90.821,90.831,12800000.0
2007-06-06 20:45:00,90.827,90.827,90.82,90.827,12800000.0
2007-06-06 20:46:00,90.818,90.818,90.805,90.805,14400000.0
2007-06-06 20:47:00,90.806,90.808,90.79,90.79,12800000.0
2007-06-06 20:48:00,90.799,90.813,90.798,90.813,17600000.0
2007-06-06 20:49:00,90.804,90.805,90.795,90.795,11200000.0
2007-06-06 20:50:00,90.8,90.8,90.788,90.796,14400000.0
2007-06-06 20:51:00,90.793,90.799,90.791,90.791,28800000.0
2007-06-06 20:52:00,90.803,90.818,90.801,90.803,11200000.0
2007-06-06 20:53:00,90.786,90.8,90.785,90.8,16000000.0
2007-06-06 20:54:00,90.789,90.792,90.786,90.787,11200000.0
2007-06-06 20:55:00,90.798,90.806,90.782,90.806,11200000.0
2007-06-06 20:56:00,90.816,90.816,90.806,90.806,11200000.0
2007-06-06 20:57:00,90.803,90.805,90.79,90.791,13200000.0
2007-06-06 20:58:00,90.788,90.794,90.777,90.779,16000000.0
2007-06-06 20:59:00,90.792,90.804,90.792,90.804,11200000.0
2007-06-06 21:00:00,90.799,90.799,90.788,90.799,17600000.0
2007-06-06 21:01:00,90.793,90.793,90.771,90.778,11200000.0
2007-06-06 21:02:00,90.795,90.798,90.782,90.791,16000000.0
2007-06-06 21:03:00,90.784,90.784,90.776,90.778,11200000.0
2007-06-06 21:04:00,90.786,90.794,90.784,90.794,15400000.0
2007-06-06 21:05:00,90.781,90.793,90.771,90.793,12800000.0
2007-06-06 21:06:00,90.772,90.792,90.772,90.784,11200000.0
2007-06-06 21:07:00,90.794,90.794,90.78,90.791,14400000.0
2007-06-06 21:08:00,90.793,90.793,90.784,90.786,16000000.0
2007-06-06 21:09:00,90.806,90.806,90.764,90.774,14400000.0
2007-06-06 21:10:00,90.76,90.784,90.76,90.772,13200000.0
2007-06-06 21:11:00,90.781,90.79,90.77,90.781,12800000.0
2007-06-06 21:12:00,90.786,90.81,90.786,90.807,12800000.0
2007-06-06 21:13:00,90.805,90.805,90.783,90.783,16000000.0
2007-06-06 21:14:00,90.747,90.772,90.742,90.747,12800000.0
2007-06-06 21:15:00,90.768,90.788,90.768,90.784,8000000.0
2007-06-06 21:16:00,90.781,90.782,90.775,90.778,19600000.0
2007-06-06 21:17:00,90.777,90.777,90.77,90.771,14400000.0
2007-06-06 21:18:00,90.772,90.776,90.681,90.776,12800000.0
2007-06-06 21:19:00,90.766,90.775,90.76,90.775,9600000.0
2007-06-06 21:20:00,90.77,90.801,90.77,90.798,14400000.0
2007-06-06 21:21:00,90.805,90.812,90.805,90.81,11200000.0
2007-06-06 21:22:00,90.817,90.825,90.815,90.819,12800000.0
2007-06-06 21:23:00,90.805,90.813,90.805,90.813,11200000.0
2007-06-06 21:24:00,90.812,90.819,90.804,90.804,11200000.0
2007-06-06 21:25:00,90.806,90.818,90.805,90.812,12800000.0
2007-06-06 21:26:00,90.815,90.818,90.815,90.815,11200000.0
2007-06-06 21:27:00,90.788,90.795,90.782,90.795,17600000.0
2007-06-06 21:28:00,90.816,90.832,90.81,90.832,11200000.0
2007-06-06 21:29:00,90.835,90.844,90.834,90.839,11200000.0
2007-06-06 21:30:00,90.811,90.847,90.807,90.827,12800000.0
2007-06-06 21:31:00,90.848,90.853,90.842,90.842,16000000.0
2007-06-06 21:32:00,90.855,90.857,90.842,90.857,14400000.0
2007-06-06 21:33:00,90.848,90.87,90.848,90.853,9000000.0
2007-06-06 21:34:00,90.87,90.877,90.862,90.869,17000000.0
2007-06-06 21:35:00,90.875,90.88,90.875,90.876,12800000.0
2007-06-06 21:36:00,90.871,90.874,90.866,90.868,11200000.0
2007-06-06 21:37:00,90.851,90.868,90.851,90.86,16000000.0
2007-06-06 21:38:00,90.861,90.904,90.782,90.782,12800000.0
2007-06-06 21:39:00,90.863,90.888,90.863,90.888,12800000.0
2007-06-06 21:40:00,90.883,90.892,90.881,90.892,11200000.0
2007-06-06 21:41:00,90.86,90.87,90.86,90.87,14400000.0
2007-06-06 21:42:00,90.885,90.895,90.861,90.895,14400000.0
2007-06-06 21:43:00,90.899,90.899,90.886,90.888,14400000.0
2007-06-06 21:44:00,90.901,90.901,90.883,90.886,12800000.0
2007-06-06 21:45:00,90.87,90.881,90.87,90.881,17600000.0
2007-06-06 21:46:00,90.892,90.896,90.886,90.896,14400000.0
2007-06-06 21:47:00,90.86,90.865,90.859,90.863,11200000.0
2007-06-06 21:48:00,90.89,90.896,90.853,90.858,16000000.0
2007-06-06 21:49:00,90.86,90.897,90.86,90.883,11200000.0
2007-06-06 21:50:00,90.9,90.907,90.89,90.897,12800000.0
2007-06-06 21:51:00,90.904,90.904,90.883,90.883,17600000.0
2007-06-06 21:52:00,90.877,90.877,90.869,90.874,10600000.0
2007-06-06 21:53:00,90.898,90.901,90.895,90.895,11200000.0
2007-06-06 21:54:00,90.898,90.898,90.865,90.865,11200000.0
2007-06-06 21:55:00,90.879,90.903,90.879,90.903,8000000.0
2007-06-06 21:56:00,90.898,90.898,90.867,90.871,12800000.0
2007-06-06 21:57:00,90.897,90.907,90.897,90.906,17600000.0
2007-06-06 21:58:00,90.901,90.908,90.899,90.899,17600000.0
2007-06-06 21:59:00,90.893,90.902,90.892,90.892,12800000.0
2007-06-06 22:00:00,90.9,90.902,90.891,90.895,17600000.0
2007-06-06 22:01:00,90.889,90.889,90.881,90.881,11200000.0
2007-06-06 22:02:00,90.888,90.888,90.872,90.883,16000000.0
2007-06-06 22:03:00,90.874,90.874,90.864,90.864,17000000.0
2007-06-06 22:04:00,90.862,90.873,90.861,90.867,16000000.0
2007-06-06 22:05:00,90.863,90.864,90.856,90.857,11200000.0
2007-06-06 22:06:00,90.864,90.877,90.864,90.871,12800000.0
2007-06-06 22:07:00,90.855,90.855,90.817,90.828,16000000.0
2007-06-06 22:08:00,90.852,90.855,90.814,90.828,16000000.0
2007-06-06 22:09:00,90.827,90.836,90.818,90.836,12800000.0
2007-06-06 22:10:00,90.823,90.823,90.81,90.811,12800000.0
2007-06-06 22:11:00,90.81,90.819,90.81,90.819,11200000.0
2007-06-06 22:12:00,90.823,90.823,90.816,90.822,12800000.0
2007-06-06 22:13:00,90.819,90.843,90.819,90.843,12800000.0
2007-06-06 22:14:00,90.832,90.859,90.832,90.859,12800000.0
2007-06-06 22:15:00,90.844,90.844,90.833,90.837,14400000.0
2007-06-06 22:16:00,90.822,90.838,90.822,90.827,12200000.0
2007-06-06 22:17:00,90.861,90.865,90.855,90.855,12800000.0
2007-06-06 22:18:00,90.864,90.875,90.864,90.874,16000000.0
2007-06-06 22:19:00,90.869,90.869,90.853,90.853,14400000.0
2007-06-06 22:20:00,90.837,90.861,90.836,90.836,12800000.0
2007-06-06 22:21:00,90.834,90.841,90.829,90.837,17600000.0
2007-06-06 22:22:00,90.862,90.862,90.849,90.849,12800000.0
2007-06-06 22:23:00,90.865,90.865,90.852,90.855,12800000.0
2007-06-06 22:24:00,90.862,90.867,90.862,90.866,11200000.0
2007-06-06 22:25:00,90.873,90.873,90.865,90.868,9600000.0
2007-06-06 22:26:00,90.841,90.875,90.785,90.875,12800000.0
2007-06-06 22:27:00,90.858,90.858,90.839,90.84,12800000.0
2007-06-06 22:28:00,90.846,90.871,90.824,90.865,11200000.0
2007-06-06 22:29:00,90.866,90.867,90.845,90.845,16000000.0
2007-06-06 22:30:00,90.856,90.874,90.856,90.873,17600000.0
2007-06-06 22:31:00,90.876,90.877,90.864,90.864,12800000.0
2007-06-06 22:32:00,90.862,90.862,90.8,90.855,11200000.0
2007-06-06 22:33:00,90.842,90.842,90.826,90.833,11200000.0
2007-06-06 22:34:00,90.84,90.845,90.831,90.842,12800000.0
2007-06-06 22:35:00,90.829,90.837,90.827,90.837,12800000.0
2007-06-06 22:36:00,90.852,90.852,90.828,90.838,17600000.0
2007-06-06 22:37:00,90.837,90.841,90.829,90.829,25000000.0
2007-06-06 22:38:00,90.834,90.834,90.812,90.82,17600000.0
2007-06-06 22:39:00,90.816,90.836,90.816,90.836,12800000.0
2007-06-06 22:40:00,90.843,90.847,90.841,90.845,11200000.0
2007-06-06 22:41:00,90.836,90.836,90.813,90.813,11200000.0
2007-06-06 22:42:00,90.821,90.827,90.818,90.821,17000000.0
2007-06-06 22:43:00,90.821,90.857,90.821,90.857,16000000.0
2007-06-06 22:44:00,90.855,90.869,90.853,90.868,12800000.0
2007-06-06 22:45:00,90.868,90.868,90.834,90.841,16000000.0
2007-06-06 22:46:00,90.854,90.854,90.842,90.846,11200000.0
2007-06-06 22:47:00,90.856,90.877,90.856,90.857,17600000.0
2007-06-06 22:48:00,90.871,90.871,90.841,90.842,9600000.0
2007-06-06 22:49:00,90.837,90.869,90.837,90.869,12800000.0
2007-06-06 22:50:00,90.882,90.886,90.859,90.859,11200000.0
2007-06-06 22:51:00,90.861,90.864,90.85,90.851,11600000.0
2007-06-06 22:52:00,90.846,90.863,90.846,90.863,11200000.0
2007-06-06 22:53:00,90.864,90.875,90.861,90.861,11200000.0
2007-06-06 22:54:00,90.865,90.865,90.846,90.862,12800000.0
2007-06-06 22:55:00,90.853,90.854,90.841,90.852,12800000.0
2007-06-06 22:56:00,90.844,90.85,90.834,90.85,17600000.0
2007-06-06 22:57:00,90.856,90.87,90.856,90.869,17600000.0
2007-06-06 22:58:00,90.876,90.9,90.876,90.9,14400000.0
2007-06-06 22:59:00,90.945,90.945,90.897,90.897,17000000.0
2007-06-06 23:00:00,90.93,91.275,90.93,91.176,17600000.0
2007-06-06 23:01:00,91.151,91.24,91.142,91.24,14400000.0
2007-06-06 23:02:00,91.233,91.233,91.197,91.198,17600000.0
2007-06-06 23:03:00,91.2,91.309,91.2,91.309,16000000.0
2007-06-06 23:04:00,91.348,91.348,91.328,91.339,11200000.0
2007-06-06 23:05:00,91.325,91.354,91.325,91.354,33600000.0
2007-06-06 23:06:00,91.426,91.456,91.426,91.449,12800000.0
2007-06-06 23:07:00,91.42,91.42,91.383,91.383,12800000.0
2007-06-06 23:08:00,91.353,91.421,91.352,91.421,16000000.0
2007-06-06 23:09:00,91.402,91.411,91.394,91.408,17600000.0
2007-06-06 23:10:00,91.423,91.445,91.423,91.445,12800000.0
2007-06-06 23:11:00,91.456,91.456,91.428,91.428,11200000.0
2007-06-06 23:12:00,91.433,91.441,91.429,91.429,16000000.0
2007-06-06 23:13:00,91.426,91.43,91.423,91.426,12800000.0
2007-06-06 23:14:00,91.439,91.514,91.436,91.514,11200000.0
2007-06-06 23:15:00,91.54,91.553,91.53,91.531,13200000.0
2007-06-06 23:16:00,91.512,91.523,91.466,91.466,12800000.0
2007-06-06 23:17:00,91.43,91.434,91.417,91.434,10600000.0
2007-06-06 23:18:00,91.427,91.435,91.418,91.435,11200000.0
2007-06-06 23:19:00,91.451,91.464,91.451,91.452,12800000.0
2007-06-06 23:20:00,91.463,91.508,91.463,91.508,14400000.0
2007-06-06 23:21:00,91.515,91.533,91.515,91.52,16000000.0
2007-06-06 23:22:00,91.525,91.525,91.482,91.482,12200000.0
2007-06-06 23:23:00,91.495,91.495,91.465,91.465,8000000.0
2007-06-06 23:24:00,91.468,91.478,91.461,91.47,11200000.0
2007-06-06 23:25:00,91.465,91.484,91.465,91.482,14400000.0
2007-06-06 23:26:00,91.486,91.487,91.477,91.487,12800000.0
2007-06-06 23:27:00,91.489,91.51,91.488,91.51,17600000.0
2007-06-06 23:28:00,91.502,91.514,91.502,91.511,12800000.0
2007-06-06 23:29:00,91.501,91.501,91.432,91.471,11200000.0
2007-06-06 23:30:00,91.484,91.502,91.48,91.502,14400000.0
2007-06-06 23:31:00,91.497,91.497,91.478,91.478,12800000.0
2007-06-06 23:32:00,91.471,91.477,91.46,91.462,17600000.0
2007-06-06 23:33:00,91.453,91.453,91.44,91.44,13200000.0
2007-06-06 23:34:00,91.457,91.461,91.438,91.44,15400000.0
2007-06-06 23:35:00,91.398,91.398,91.157,91.354,16000000.0
2007-06-06 23:36:00,91.398,91.399,91.387,91.387,12200000.0
2007-06-06 23:37:00,91.391,91.391,91.368,91.368,12800000.0
2007-06-06 23:38:00,91.385,91.399,91.381,91.394,11200000.0
2007-06-06 23:39:00,91.386,91.392,91.382,91.385,11200000.0
2007-06-06 23:40:00,91.071,91.343,90.836,91.343,34600000.0
2007-06-06 23:41:00,91.391,91.421,91.39,91.421,12800000.0
2007-06-06 23:42:00,91.421,91.424,91.413,91.421,17600000.0
2007-06-06 23:43:00,91.414,91.414,91.401,91.407,8000000.0
2007-06-06 23:44:00,91.405,91.409,91.397,91.409,16000000.0
2007-06-06 23:45:00,91.403,91.422,91.403,91.422,11200000.0
2007-06-06 23:46:00,91.376,91.376,91.142,91.367,17600000.0
2007-06-06 23:47:00,91.406,91.409,91.403,91.405,12800000.0
2007-06-06 23:48:00,91.412,91.416,91.407,91.412,12800000.0
2007-06-06 23:49:00,91.407,91.414,91.404,91.41,12800000.0
2007-06-06 23:50:00,91.407,91.417,91.405,91.417,11200000.0
2007-06-06 23:51:00,91.434,91.437,91.402,91.42,12800000.0
2007-06-06 23:52:00,91.423,91.423,91.399,91.399,12800000.0
2007-06-06 23:53:00,91.332,91.332,91.224,91.33,9600000.0
2007-06-06 23:54:00,91.359,91.36,91.331,91.352,14400000.0
2007-06-06 23:55:00,91.328,91.34,91.322,91.335,14400000.0
2007-06-06 23:56:00,91.249,91.332,91.249,91.32,11200000.0
2007-06-06 23:57:00,91.332,91.335,91.328,91.33,16000000.0
2007-06-06 23:58:00,91.321,91.325,91.307,91.321,11200000.0
2007-06-06 23:59:00,91.268,91.324,91.2,91.322,14400000.0
2007-06-07 00:00:00,91.333,91.333,91.323,91.329,17600000.0
2007-06-07 00:01:00,91.336,91.336,91.324,91.326,12800000.0
2007-06-07 00:02:00,91.325,91.328,91.295,91.299,11200000.0
2007-06-07 00:03:00,91.29,91.29,91.268,91.268,11200000.0
2007-06-07 00:04:00,91.24,91.259,91.24,91.254,11200000.0
2007-06-07 00:05:00,91.242,91.249,91.231,91.238,11200000.0
2007-06-07 00:06:00,91.244,91.247,91.192,91.192,11200000.0
2007-06-07 00:07:00,91.177,91.177,91.164,91.164,7400000.0
2007-06-07 00:08:00,91.172,91.182,91.161,91.182,12800000.0
2007-06-07 00:09:00,91.191,91.205,91.184,91.205,11200000.0
2007-06-07 00:10:00,91.211,91.22,91.209,91.22,12200000.0
2007-06-07 00:11:00,91.221,91.227,91.212,91.227,12800000.0
2007-06-07 00:12:00,91.216,91.216,91.204,91.206,12800000.0
2007-06-07 00:13:00,91.212,91.212,91.205,91.205,11200000.0
2007-06-07 00:14:00,91.211,91.225,91.206,91.206,14400000.0
2007-06-07 00:15:00,91.221,91.233,91.214,91.233,14800000.0
2007-06-07 00:16:00,91.231,91.242,91.231,91.236,14400000.0
2007-06-07 00:17:00,91.248,91.253,91.241,91.249,8000000.0
2007-06-07 00:18:00,91.232,91.233,91.223,91.231,9600000.0
2007-06-07 00:19:00,91.229,91.236,91.228,91.228,12800000.0
2007-06-07 00:20:00,91.208,91.216,91.208,91.213,17600000.0
2007-06-07 00:21:00,91.228,91.228,91.218,91.222,12800000.0
2007-06-07 00:22:00,91.224,91.231,91.217,91.223,17600000.0
2007-06-07 00:23:00,91.263,91.268,91.25,91.25,12200000.0
2007-06-07 00:24:00,91.248,91.248,91.222,91.236,14400000.0
2007-06-07 00:25:00,91.227,91.231,91.227,91.229,11200000.0
2007-06-07 00:26:00,91.237,91.264,91.227,91.264,12800000.0
2007-06-07 00:27:00,91.279,91.289,91.268,91.289,11200000.0
2007-06-07 00:28:00,91.277,91.289,91.277,91.288,32000000.0
2007-06-07 00:29:00,91.305,91.307,91.295,91.298,16000000.0
2007-06-07 00:30:00,91.291,91.295,91.278,91.295,11200000.0
2007-06-07 00:31:00,91.301,91.308,91.297,91.308,12800000.0
2007-06-07 00:32:00,91.301,91.309,91.295,91.307,12800000.0
2007-06-07 00:33:00,91.311,91.311,91.297,91.299,12800000.0
2007-06-07 00:34:00,91.294,91.294,91.273,91.273,19200000.0
2007-06-07 00:35:00,91.268,91.268,91.251,91.251,12800000.0
2007-06-07 00:36:00,91.24,91.25,91.237,91.246,12800000.0
2007-06-07 00:37:00,91.237,91.237,91.221,91.223,12800000.0
2007-06-07 00:38:00,91.229,91.237,91.229,91.231,12800000.0
2007-06-07 00:39:00,91.228,91.233,91.216,91.226,17600000.0
2007-06-07 00:40:00,91.224,91.224,91.206,91.206,16000000.0
2007-06-07 00:41:00,91.203,91.237,91.203,91.231,16000000.0
2007-06-07 00:42:00,91.212,91.212,91.196,91.208,12800000.0
2007-06-07 00:43:00,91.202,91.214,91.195,91.198,16000000.0
2007-06-07 00:44:00,91.125,91.125,91.024,91.024,17600000.0
2007-06-07 00:45:00,90.969,90.997,90.927,90.997,12800000.0
2007-06-07 00:46:00,90.986,90.986,90.938,90.938,14400000.0
2007-06-07 00:47:00,90.955,90.966,90.955,90.963,12800000.0
2007-06-07 00:48:00,90.983,91.028,90.983,91.014,12800000.0
2007-06-07 00:49:00,90.997,90.997,90.906,90.906,11200000.0
2007-06-07 00:50:00,90.906,90.909,90.894,90.894,12800000.0
2007-06-07 00:51:00,90.909,90.962,90.904,90.962,11200000.0
2007-06-07 00:52:00,90.951,90.954,90.929,90.929,11200000.0
2007-06-07 00:53:00,90.928,90.981,90.928,90.981,11200000.0
2007-06-07 00:54:00,90.984,91.001,90.984,90.984,17600000.0
2007-06-07 00:55:00,90.98,90.98,90.971,90.971,12800000.0
2007-06-07 00:56:00,90.969,91.001,90.969,91.001,12800000.0
2007-06-07 00:57:00,91.02,91.02,91.011,91.012,12800000.0
2007-06-07 00:58:00,91.029,91.045,91.029,91.045,12800000.0
2007-06-07 00:59:00,91.063,91.096,91.063,91.096,11200000.0
2007-06-07 01:00:00,91.114,91.141,91.114,91.141,16000000.0
2007-06-07 01:01:00,91.137,91.137,91.122,91.122,14400000.0
2007-06-07 01:02:00,91.109,91.112,91.09,91.09,8000000.0
2007-06-07 01:03:00,91.076,91.088,91.076,91.082,11200000.0
2007-06-07 01:04:00,91.092,91.112,91.092,91.111,12800000.0
2007-06-07 01:05:00,91.131,91.132,91.116,91.129,11200000.0
2007-06-07 01:06:00,91.114,91.12,91.057,91.118,12800000.0
2007-06-07 01:07:00,91.089,91.089,91.071,91.073,12800000.0
2007-06-07 01:08:00,91.077,91.089,91.073,91.083,14800000.0
2007-06-07 01:09:00,91.081,91.089,91.079,91.089,17600000.0
2007-06-07 01:10:00,91.094,91.103,91.089,91.103,16000000.0
2007-06-07 01:11:00,91.111,91.111,91.093,91.093,11200000.0
2007-06-07 01:12:00,91.098,91.098,91.084,91.088,16000000.0
2007-06-07 01:13:00,91.097,91.11,91.097,91.11,8000000.0
2007-06-07 01:14:00,91.113,91.114,91.102,91.111,16000000.0
2007-06-07 01:15:00,91.111,91.111,91.085,91.096,12800000.0
2007-06-07 01:16:00,91.096,91.113,91.096,91.096,25600000.0
2007-06-07 01:17:00,91.101,91.101,91.073,91.073,11200000.0
2007-06-07 01:18:00,91.078,91.078,91.048,91.048,12800000.0
2007-06-07 01:19:00,91.041,91.041,91.018,91.036,16000000.0
2007-06-07 01:20:00,91.041,91.054,91.041,91.05,11200000.0
2007-06-07 01:21:00,91.05,91.05,91.034,91.038,12800000.0
2007-06-07 01:22:00,91.03,91.036,91.024,91.036,12800000.0
2007-06-07 01:23:00,91.036,91.036,91.023,91.024,11200000.0
2007-06-07 01:24:00,91.023,91.03,91.012,91.03,12800000.0
2007-06-07 01:25:00,91.036,91.063,91.036,91.063,12800000.0
2007-06-07 01:26:00,91.067,91.068,91.058,91.059,11200000.0
2007-06-07 01:27:00,91.055,91.059,91.051,91.052,12800000.0
2007-06-07 01:28:00,91.054,91.071,91.054,91.07,17600000.0
2007-06-07 01:29:00,91.069,91.078,91.057,91.078,17600000.0
2007-06-07 01:30:00,91.08,91.093,91.072,91.072,11200000.0
2007-06-07 01:31:00,91.064,91.08,91.056,91.08,11600000.0
2007-06-07 01:32:00,91.068,91.068,91.055,91.055,12800000.0
2007-06-07 01:33:00,91.039,91.039,91.023,91.033,13800000.0
2007-06-07 01:34:00,91.03,91.032,91.024,91.032,24000000.0
2007-06-07 01:35:00,91.033,91.049,91.031,91.049,14400000.0
2007-06-07 01:36:00,91.055,91.055,91.037,91.037,11200000.0
2007-06-07 01:37:00,91.029,91.029,91.016,91.018,14400000.0
2007-06-07 01:38:00,91.026,91.07,91.026,91.069,17600000.0
2007-06-07 01:39:00,91.068,91.068,91.059,91.061,14400000.0
2007-06-07 01:40:00,91.053,91.055,91.041,91.055,11200000.0
2007-06-07 01:41:00,91.052,91.062,91.051,91.051,9600000.0
2007-06-07 01:42:00,91.036,91.055,91.036,91.055,11200000.0
2007-06-07 01:43:00,91.054,91.054,91.046,91.046,10600000.0
2007-06-07 01:44:00,91.05,91.057,91.047,91.057,12800000.0
2007-06-07 01:45:00,91.049,91.052,91.033,91.049,16000000.0
2007-06-07 01:46:00,91.024,91.037,91.014,91.016,16000000.0
2007-06-07 01:47:00,91.009,91.031,91.009,91.03,14400000.0
2007-06-07 01:48:00,91.044,91.056,91.034,91.042,12800000.0
2007-06-07 01:49:00,91.048,91.056,91.026,91.026,16000000.0
2007-06-07 01:50:00,91.025,91.032,91.019,91.019,14400000.0
2007-06-07 01:51:00,90.994,90.994,90.972,90.972,11200000.0
2007-06-07 01:52:00,90.964,90.973,90.958,90.973,20800000.0
2007-06-07 01:53:00,90.98,90.98,90.969,90.972,14400000.0
2007-06-07 01:54:00,90.987,90.99,90.98,90.983,12800000.0
2007-06-07 01:55:00,90.978,90.978,90.961,90.964,12800000.0
2007-06-07 01:56:00,90.97,90.992,90.965,90.992,12800000.0
2007-06-07 01:57:00,91.01,91.01,90.998,90.998,11200000.0
2007-06-07 01:58:00,91.009,91.02,91.009,91.02,11200000.0
2007-06-07 01:59:00,91.011,91.019,90.974,90.974,9000000.0
2007-06-07 02:00:00,90.927,90.927,90.874,90.876,12800000.0
2007-06-07 02:01:00,90.892,90.904,90.889,90.904,17600000.0
2007-06-07 02:02:00,90.903,90.912,90.893,90.912,12800000.0
2007-06-07 02:03:00,90.918,90.924,90.912,90.92,15400000.0
2007-06-07 02:04:00,90.916,90.918,90.907,90.91,12800000.0
2007-06-07 02:05:00,90.903,90.908,90.9,90.907,12800000.0
2007-06-07 02:06:00,90.908,90.912,90.905,90.911,12800000.0
2007-06-07 02:07:00,90.914,90.922,90.897,90.897,12800000.0
2007-06-07 02:08:00,90.904,90.906,90.897,90.906,17600000.0
2007-06-07 02:09:00,90.891,90.891,90.854,90.856,16000000.0
2007-06-07 02:10:00,90.858,90.872,90.858,90.872,6400000.0
2007-06-07 02:11:00,90.879,90.891,90.867,90.891,12800000.0
2007-06-07 02:12:00,90.891,90.891,90.874,90.874,11200000.0
2007-06-07 02:13:00,90.877,90.883,90.871,90.872,11200000.0
2007-06-07 02:14:00,90.875,90.878,90.868,90.872,11200000.0
2007-06-07 02:15:00,90.879,90.894,90.879,90.886,11200000.0
2007-06-07 02:16:00,90.878,90.878,90.814,90.874,9600000.0
2007-06-07 02:17:00,90.916,90.928,90.916,90.928,11200000.0
2007-06-07 02:18:00,90.937,90.94,90.928,90.94,12800000.0
2007-06-07 02:19:00,90.933,90.933,90.903,90.913,12800000.0
2007-06-07 02:20:00,90.904,90.907,90.901,90.901,8000000.0
2007-06-07 02:21:00,90.895,90.899,90.885,90.887,17600000.0
2007-06-07 02:22:00,90.885,90.891,90.885,90.885,8000000.0
2007-06-07 02:23:00,90.883,90.887,90.864,90.864,12800000.0
2007-06-07 02:24:00,90.877,90.898,90.802,90.89,11200000.0
2007-06-07 02:25:00,90.899,90.928,90.899,90.919,17000000.0
2007-06-07 02:26:00,90.914,90.914,90.896,90.896,9600000.0
2007-06-07 02:27:00,90.899,90.904,90.889,90.904,9600000.0
2007-06-07 02:28:00,90.897,90.916,90.897,90.91,14400000.0
2007-06-07 02:29:00,90.926,90.957,90.926,90.957,11200000.0
2007-06-07 02:30:00,90.962,90.985,90.962,90.985,11200000.0
2007-06-07 02:31:00,91.002,91.012,90.989,91.01,17600000.0
2007-06-07 02:32:00,91.018,91.018,90.97,90.977,11200000.0
2007-06-07 02:33:00,90.962,90.971,90.952,90.971,11200000.0
2007-06-07 02:34:00,90.985,90.985,90.973,90.974,14400000.0
2007-06-07 02:35:00,90.978,90.998,90.978,90.998,12800000.0
2007-06-07 02:36:00,90.98,90.98,90.969,90.969,12800000.0
2007-06-07 02:37:00,90.985,90.993,90.983,90.983,12800000.0
2007-06-07 02:38:00,90.991,90.991,90.983,90.99,12800000.0
2007-06-07 02:39:00,90.982,90.99,90.979,90.985,16000000.0
2007-06-07 02:40:00,90.992,91.029,90.992,90.999,12800000.0
2007-06-07 02:41:00,90.988,90.994,90.982,90.994,11200000.0
2007-06-07 02:42:00,90.991,90.991,90.985,90.986,12800000.0
2007-06-07 02:43:00,90.989,90.997,90.989,90.992,10600000.0
2007-06-07 02:44:00,91.005,91.015,91.005,91.015,9600000.0
2007-06-07 02:45:00,91.016,91.023,91.015,91.022,11200000.0
2007-06-07 02:46:00,91.041,91.054,91.04,91.054,12800000.0
2007-06-07 02:47:00,91.056,91.083,91.056,91.062,12800000.0
2007-06-07 02:48:00,91.058,91.069,91.058,91.067,14400000.0
2007-06-07 02:49:00,91.077,91.079,91.069,91.071,17600000.0
2007-06-07 02:50:00,91.073,91.078,91.072,91.078,11200000.0
2007-06-07 02:51:00,91.074,91.074,91.05,91.055,11200000.0
2007-06-07 02:52:00,91.052,91.054,90.987,91.042,11200000.0
2007-06-07 02:53:00,91.042,91.048,91.031,91.031,11200000.0
2007-06-07 02:54:00,90.952,91.061,90.952,91.061,11200000.0
2007-06-07 02:55:00,91.059,91.072,91.058,91.07,11200000.0
2007-06-07 02:56:00,91.063,91.063,91.047,91.047,8000000.0
2007-06-07 02:57:00,91.037,91.049,91.023,91.049,11200000.0
2007-06-07 02:58:00,91.046,91.048,91.027,91.044,8000000.0
2007-06-07 02:59:00,91.033,91.033,91.019,91.021,11200000.0
2007-06-07 03:00:00,91.021,91.042,90.937,90.937,11200000.0
2007-06-07 03:01:00,91.018,91.031,91.018,91.031,11200000.0
2007-06-07 03:02:00,91.028,91.037,91.028,91.029,16000000.0
2007-06-07 03:03:00,91.034,91.066,91.024,91.066,14400000.0
2007-06-07 03:04:00,91.066,91.082,91.061,91.082,11200000.0
2007-06-07 03:05:00,91.094,91.094,91.083,91.083,16000000.0
2007-06-07 03:06:00,91.079,91.092,91.079,91.092,16000000.0
2007-06-07 03:07:00,91.087,91.103,91.087,91.101,14400000.0
2007-06-07 03:08:00,91.131,91.131,91.105,91.12,11200000.0
2007-06-07 03:09:00,91.103,91.113,91.102,91.113,11200000.0
2007-06-07 03:10:00,91.1,91.105,91.086,91.105,16000000.0
2007-06-07 03:11:00,91.109,91.137,91.109,91.137,11200000.0
2007-06-07 03:12:00,91.13,91.139,91.117,91.117,17600000.0
2007-06-07 03:13:00,91.127,91.127,91.105,91.105,16000000.0
2007-06-07 03:14:00,91.095,91.116,91.095,91.116,11200000.0
2007-06-07 03:15:00,91.119,91.119,91.102,91.119,17600000.0
2007-06-07 03:16:00,91.111,91.122,91.11,91.118,14400000.0
2007-06-07 03:17:00,91.118,91.125,91.107,91.125,11200000.0
2007-06-07 03:18:00,91.119,91.125,91.104,91.125,12800000.0
2007-06-07 03:19:00,91.161,91.163,91.145,91.158,12800000.0
2007-06-07 03:20:00,91.141,91.162,91.136,91.148,13200000.0
2007-06-07 03:21:00,91.138,91.138,91.118,91.136,14400000.0
2007-06-07 03:22:00,91.138,91.138,91.127,91.127,11200000.0
2007-06-07 03:23:00,91.134,91.159,91.134,91.159,12800000.0
2007-06-07 03:24:00,91.165,91.165,91.154,91.156,11200000.0
2007-06-07 03:25:00,91.151,91.155,91.146,91.146,17600000.0
2007-06-07 03:26:00,91.162,91.182,91.162,91.168,16000000.0
2007-06-07 03:27:00,91.181,91.187,91.176,91.185,14400000.0
2007-06-07 03:28:00,91.197,91.204,91.197,91.204,11200000.0
2007-06-07 03:29:00,91.202,91.209,91.193,91.193,12200000.0
2007-06-07 03:30:00,91.202,91.375,91.202,91.349,17000000.0
2007-06-07 03:31:00,91.337,91.337,91.328,91.328,3200000.0
2007-06-07 03:32:00,91.301,91.305,91.267,91.267,8000000.0
2007-06-07 03:33:00,91.28,91.342,91.28,91.339,11200000.0
2007-06-07 03:34:00,91.361,91.369,91.358,91.363,11200000.0
2007-06-07 03:35:00,91.384,91.414,91.384,91.408,17600000.0
2007-06-07 03:36:00,91.429,91.438,91.413,91.413,11200000.0
2007-06-07 03:37:00,91.391,91.393,91.384,91.386,17600000.0
2007-06-07 03:38:00,91.381,91.432,91.381,91.432,9600000.0
2007-06-07 03:39:00,91.442,91.471,91.407,91.454,14400000.0
2007-06-07 03:40:00,91.444,91.47,91.442,91.47,12800000.0
2007-06-07 03:41:00,91.481,91.498,91.481,91.491,11200000.0
2007-06-07 03:42:00,91.485,91.501,91.485,91.488,12800000.0
2007-06-07 03:43:00,91.487,91.487,91.469,91.483,11200000.0
2007-06-07 03:44:00,91.481,91.497,91.479,91.494,12200000.0
2007-06-07 03:45:00,91.485,91.487,91.475,91.476,11200000.0
2007-06-07 03:46:00,91.475,91.482,91.475,91.481,11200000.0
2007-06-07 03:47:00,91.487,91.487,91.465,91.469,11200000.0
2007-06-07 03:48:00,91.476,91.476,91.462,91.462,11200000.0
2007-06-07 03:49:00,91.454,91.454,91.434,91.434,16000000.0
2007-06-07 03:50:00,91.432,91.443,91.432,91.437,11200000.0
2007-06-07 03:51:00,91.432,91.441,91.429,91.441,12800000.0
2007-06-07 03:52:00,91.428,91.433,91.41,91.43,14400000.0
2007-06-07 03:53:00,91.443,91.445,91.431,91.431,9600000.0
2007-06-07 03:54:00,91.443,91.446,91.438,91.444,14400000.0
2007-06-07 03:55:00,91.438,91.44,91.418,91.429,14400000.0
2007-06-07 03:56:00,91.424,91.424,91.402,91.402,12800000.0
2007-06-07 03:57:00,91.397,91.397,91.384,91.388,12800000.0
2007-06-07 03:58:00,91.378,91.378,91.366,91.378,16000000.0
2007-06-07 03:59:00,91.397,91.43,91.397,91.43,12800000.0
2007-06-07 04:00:00,91.433,91.433,91.404,91.404,14400000.0
2007-06-07 04:01:00,91.405,91.414,91.402,91.409,11200000.0
2007-06-07 04:02:00,91.416,91.416,91.412,91.416,8000000.0
2007-06-07 04:03:00,91.42,91.434,91.42,91.433,12800000.0
2007-06-07 04:04:00,91.448,91.456,91.448,91.456,12800000.0
2007-06-07 04:05:00,91.455,91.464,91.455,91.464,11200000.0
2007-06-07 04:06:00,91.466,91.475,91.465,91.465,14400000.0
2007-06-07 04:07:00,91.456,91.461,91.443,91.443,14400000.0
2007-06-07 04:08:00,91.459,91.466,91.459,91.461,11200000.0
2007-06-07 04:09:00,91.458,91.463,91.455,91.457,11200000.0
2007-06-07 04:10:00,91.456,91.457,91.447,91.457,14800000.0
2007-06-07 04:11:00,91.464,91.472,91.462,91.472,12800000.0
2007-06-07 04:12:00,91.483,91.483,91.461,91.477,11200000.0
2007-06-07 04:13:00,91.479,91.486,91.476,91.476,11200000.0
2007-06-07 04:14:00,91.481,91.502,91.481,91.5,11200000.0
2007-06-07 04:15:00,91.529,91.543,91.529,91.543,12200000.0
2007-06-07 04:16:00,91.545,91.547,91.541,91.547,11200000.0
2007-06-07 04:17:00,91.553,91.556,91.544,91.556,14400000.0
2007-06-07 04:18:00,91.556,91.566,91.544,91.566,12800000.0
2007-06-07 04:19:00,91.558,91.56,91.538,91.559,12800000.0
2007-06-07 04:20:00,91.555,91.563,91.468,91.563,11200000.0
2007-06-07 04:21:00,91.562,91.567,91.55,91.554,11200000.0
2007-06-07 04:22:00,91.551,91.556,91.546,91.55,16000000.0
2007-06-07 04:23:00,91.559,91.582,91.559,91.573,12800000.0
2007-06-07 04:24:00,91.571,91.571,91.536,91.536,12800000.0
2007-06-07 04:25:00,91.538,91.55,91.535,91.55,14400000.0
2007-06-07 04:26:00,91.559,91.566,91.559,91.566,14400000.0
2007-06-07 04:27:00,91.565,91.571,91.562,91.571,9600000.0
2007-06-07 04:28:00,91.568,91.568,91.559,91.567,11200000.0
2007-06-07 04:29:00,91.568,91.579,91.549,91.552,12800000.0
2007-06-07 04:30:00,91.553,91.555,91.536,91.536,11200000.0
2007-06-07 04:31:00,91.53,91.559,91.527,91.559,12800000.0
2007-06-07 04:32:00,91.573,91.579,91.568,91.579,8000000.0
2007-06-07 04:33:00,91.573,91.573,91.559,91.567,16000000.0
2007-06-07 04:34:00,91.569,91.572,91.561,91.572,12800000.0
2007-06-07 04:35:00,91.572,91.576,91.555,91.555,12800000.0
2007-06-07 04:36:00,91.557,91.557,91.549,91.554,12800000.0
2007-06-07 04:37:00,91.554,91.567,91.554,91.56,12800000.0
2007-06-07 04:38:00,91.569,91.573,91.56,91.56,11200000.0
2007-06-07 04:39:00,91.548,91.557,91.54,91.548,12800000.0
2007-06-07 04:40:00,91.557,91.557,91.55,91.557,11200000.0
2007-06-07 04:41:00,91.564,91.564,91.546,91.546,11200000.0
2007-06-07 04:42:00,91.551,91.568,91.543,91.568,12800000.0
2007-06-07 04:43:00,91.558,91.558,91.537,91.55,12800000.0
2007-06-07 04:44:00,91.557,91.557,91.548,91.551,9000000.0
2007-06-07 04:45:00,91.556,91.556,91.542,91.551,12800000.0
2007-06-07 04:46:00,91.547,91.554,91.546,91.548,14400000.0
2007-06-07 04:47:00,91.546,91.549,91.538,91.539,13800000.0
2007-06-07 04:48:00,91.523,91.523,91.502,91.502,12800000.0
2007-06-07 04:49:00,91.489,91.5,91.489,91.489,11200000.0
2007-06-07 04:50:00,91.469,91.474,91.463,91.474,10600000.0
2007-06-07 04:51:00,91.47,91.474,91.383,91.472,14400000.0
2007-06-07 04:52:00,91.469,91.481,91.458,91.458,11200000.0
2007-06-07 04:53:00,91.471,91.478,91.46,91.46,17600000.0
2007-06-07 04:54:00,91.465,91.468,91.454,91.46,12800000.0
2007-06-07 04:55:00,91.463,91.472,91.463,91.472,11200000.0
2007-06-07 04:56:00,91.46,91.46,91.449,91.451,17600000.0
2007-06-07 04:57:00,91.452,91.452,91.443,91.443,12800000.0
2007-06-07 04:58:00,91.451,91.451,91.44,91.44,8000000.0
2007-06-07 04:59:00,91.449,91.449,91.431,91.442,12800000.0
2007-06-07 05:00:00,91.432,91.449,91.432,91.445,11200000.0
2007-06-07 05:01:00,91.436,91.46,91.436,91.46,14400000.0
2007-06-07 05:02:00,91.444,91.454,91.441,91.454,14400000.0
2007-06-07 05:03:00,91.445,91.448,91.432,91.435,12800000.0
2007-06-07 05:04:00,91.446,91.446,91.432,91.441,8000000.0
2007-06-07 05:05:00,91.437,91.45,91.437,91.446,11200000.0
2007-06-07 05:06:00,91.443,91.45,91.439,91.448,11600000.0
2007-06-07 05:07:00,91.442,91.469,91.442,91.465,14400000.0
2007-06-07 05:08:00,91.466,91.466,91.444,91.456,11200000.0
2007-06-07 05:09:00,91.467,91.489,91.467,91.477,17600000.0
2007-06-07 05:10:00,91.49,91.493,91.473,91.493,12800000.0
2007-06-07 05:11:00,91.476,91.493,91.476,91.488,12800000.0
2007-06-07 05:12:00,91.494,91.506,91.491,91.491,12800000.0
2007-06-07 05:13:00,91.487,91.488,91.475,91.475,12800000.0
2007-06-07 05:14:00,91.479,91.482,91.474,91.482,14400000.0
2007-06-07 05:15:00,91.488,91.493,91.469,91.482,16000000.0
2007-06-07 05:16:00,91.472,91.475,91.403,91.453,16000000.0
2007-06-07 05:17:00,91.455,91.468,91.455,91.468,11200000.0
2007-06-07 05:18:00,91.474,91.481,91.461,91.479,8000000.0
2007-06-07 05:19:00,91.476,91.482,91.466,91.466,16000000.0
2007-06-07 05:20:00,91.463,91.471,91.463,91.463,11200000.0
2007-06-07 05:21:00,91.452,91.452,91.436,91.447,12800000.0
2007-06-07 05:22:00,91.452,91.452,91.436,91.436,12800000.0
2007-06-07 05:23:00,91.452,91.452,91.438,91.438,12800000.0
2007-06-07 05:24:00,91.449,91.449,91.431,91.432,12800000.0
2007-06-07 05:25:00,91.443,91.475,91.443,91.475,12800000.0
2007-06-07 05:26:00,91.489,91.49,91.473,91.476,12800000.0
2007-06-07 05:27:00,91.454,91.461,91.445,91.461,12800000.0
2007-06-07 05:28:00,91.467,91.491,91.467,91.491,11200000.0
2007-06-07 05:29:00,91.475,91.475,91.457,91.457,11200000.0
2007-06-07 05:30:00,91.447,91.454,91.445,91.448,7400000.0
2007-06-07 05:31:00,91.449,91.459,91.449,91.454,17600000.0
2007-06-07 05:32:00,91.433,91.456,91.433,91.456,12800000.0
2007-06-07 05:33:00,91.456,91.46,91.455,91.457,9600000.0
2007-06-07 05:34:00,91.459,91.459,91.436,91.451,12800000.0
2007-06-07 05:35:00,91.454,91.454,91.454,91.454,3200000.0
2007-06-07 05:36:00,91.459,91.46,91.447,91.458,12800000.0
2007-06-07 05:37:00,91.46,91.46,91.449,91.451,11200000.0
2007-06-07 05:38:00,91.455,91.459,91.449,91.459,16000000.0
2007-06-07 05:39:00,91.457,91.461,91.45,91.461,11200000.0
2007-06-07 05:40:00,91.455,91.462,91.453,91.455,14400000.0
2007-06-07 05:41:00,91.454,91.457,91.449,91.457,12800000.0
2007-06-07 05:42:00,91.454,91.464,91.452,91.456,11200000.0
2007-06-07 05:43:00,91.466,91.484,91.466,91.482,11200000.0
2007-06-07 05:44:00,91.483,91.496,91.482,91.496,11200000.0
2007-06-07 05:45:00,91.489,91.491,91.482,91.487,16000000.0
2007-06-07 05:46:00,91.497,91.497,91.48,91.489,17600000.0
2007-06-07 05:47:00,91.483,91.492,91.478,91.492,9000000.0
2007-06-07 05:48:00,91.471,91.481,91.468,91.471,17600000.0
2007-06-07 05:49:00,91.461,91.472,91.461,91.472,17600000.0
2007-06-07 05:50:00,91.481,91.483,91.475,91.475,11200000.0
2007-06-07 05:51:00,91.492,91.499,91.464,91.499,11200000.0
2007-06-07 05:52:00,91.495,91.502,91.485,91.502,12800000.0
2007-06-07 05:53:00,91.484,91.492,91.483,91.492,17600000.0
2007-06-07 05:54:00,91.489,91.498,91.489,91.498,11200000.0
2007-06-07 05:55:00,91.448,91.521,91.448,91.511,11200000.0
2007-06-07 05:56:00,91.492,91.505,91.492,91.503,12800000.0
2007-06-07 05:57:00,91.498,91.498,91.489,91.49,12800000.0
2007-06-07 05:58:00,91.379,91.478,91.379,91.478,12800000.0
2007-06-07 05:59:00,91.501,91.512,91.497,91.508,12800000.0
2007-06-07 06:00:00,91.504,91.504,91.493,91.501,8000000.0
2007-06-07 06:01:00,91.524,91.531,91.508,91.531,11200000.0
2007-06-07 06:02:00,91.534,91.534,91.504,91.504,12800000.0
2007-06-07 06:03:00,91.522,91.527,91.522,91.526,12800000.0
2007-06-07 06:04:00,91.532,91.534,91.51,91.516,16000000.0
2007-06-07 06:05:00,91.515,91.526,91.508,91.526,14400000.0
2007-06-07 06:06:00,91.536,91.536,91.527,91.527,12800000.0
2007-06-07 06:07:00,91.513,91.525,91.513,91.525,11200000.0
2007-06-07 06:08:00,91.524,91.549,91.524,91.549,11200000.0
2007-06-07 06:09:00,91.572,91.572,91.564,91.564,11200000.0
2007-06-07 06:10:00,91.568,91.572,91.481,91.562,11200000.0
2007-06-07 06:11:00,91.565,91.576,91.56,91.576,17600000.0
2007-06-07 06:12:00,91.568,91.579,91.56,91.579,11200000.0
2007-06-07 06:13:00,91.573,91.573,91.544,91.569,12800000.0
2007-06-07 06:14:00,91.598,91.62,91.589,91.62,12800000.0
2007-06-07 06:15:00,91.624,91.63,91.624,91.626,8000000.0
2007-06-07 06:16:00,91.62,91.62,91.61,91.615,17600000.0
2007-06-07 06:17:00,91.616,91.623,91.616,91.623,12800000.0
2007-06-07 06:18:00,91.614,91.614,91.578,91.578,6400000.0
2007-06-07 06:19:00,91.558,91.561,91.549,91.561,12800000.0
2007-06-07 06:20:00,91.583,91.595,91.583,91.586,16000000.0
2007-06-07 06:21:00,91.592,91.608,91.592,91.6,12800000.0
2007-06-07 06:22:00,91.592,91.595,91.59,91.591,12800000.0
2007-06-07 06:23:00,91.589,91.589,91.582,91.582,16400000.0
2007-06-07 06:24:00,91.588,91.592,91.579,91.592,8000000.0
2007-06-07 06:25:00,91.603,91.614,91.589,91.614,12800000.0
2007-06-07 06:26:00,91.602,91.602,91.579,91.58,12800000.0
2007-06-07 06:27:00,91.596,91.601,91.586,91.598,8000000.0
2007-06-07 06:28:00,91.575,91.577,91.572,91.572,8000000.0
2007-06-07 06:29:00,91.574,91.581,91.574,91.578,11200000.0
2007-06-07 06:30:00,91.572,91.574,91.572,91.574,3200000.0
2007-06-07 06:31:00,91.577,91.577,91.559,91.56,12800000.0
2007-06-07 06:32:00,91.551,91.551,91.537,91.544,12800000.0
2007-06-07 06:33:00,91.562,91.565,91.55,91.565,17600000.0
2007-06-07 06:34:00,91.545,91.577,91.545,91.577,12200000.0
2007-06-07 06:35:00,91.598,91.604,91.598,91.604,12800000.0
2007-06-07 06:36:00,91.609,91.609,91.581,91.581,14400000.0
2007-06-07 06:37:00,91.573,91.58,91.565,91.565,12800000.0
2007-06-07 06:38:00,91.557,91.584,91.552,91.574,16400000.0
2007-06-07 06:39:00,91.581,91.594,91.574,91.594,4800000.0
2007-06-07 06:40:00,91.596,91.604,91.595,91.596,11200000.0
2007-06-07 06:41:00,91.587,91.594,91.585,91.593,12800000.0
2007-06-07 06:42:00,91.589,91.589,91.583,91.586,12800000.0
2007-06-07 06:43:00,91.586,91.59,91.581,91.585,12800000.0
2007-06-07 06:44:00,91.584,91.593,91.574,91.588,17600000.0
2007-06-07 06:45:00,91.601,91.601,91.586,91.591,17600000.0
2007-06-07 06:46:00,91.588,91.588,91.58,91.58,12800000.0
2007-06-07 06:47:00,91.582,91.601,91.578,91.601,12800000.0
2007-06-07 06:48:00,91.601,91.603,91.596,91.596,8000000.0
2007-06-07 06:49:00,91.606,91.607,91.602,91.607,9600000.0
2007-06-07 06:50:00,91.59,91.606,91.59,91.59,14400000.0
2007-06-07 06:51:00,91.587,91.6,91.587,91.6,12800000.0
2007-06-07 06:52:00,91.609,91.615,91.608,91.612,12800000.0
2007-06-07 06:53:00,91.605,91.605,91.593,91.598,17000000.0
2007-06-07 06:54:00,91.595,91.612,91.593,91.612,14400000.0
2007-06-07 06:55:00,91.613,91.62,91.61,91.617,11200000.0
2007-06-07 06:56:00,91.62,91.622,91.603,91.603,11200000.0
2007-06-07 06:57:00,91.605,91.612,91.596,91.596,14400000.0
2007-06-07 06:58:00,91.59,91.591,91.586,91.591,12800000.0
2007-06-07 06:59:00,91.608,91.616,91.595,91.616,12800000.0
2007-06-07 07:00:00,91.608,91.608,91.591,91.592,15400000.0
2007-06-07 07:01:00,91.595,91.605,91.593,91.605,17600000.0
2007-06-07 07:02:00,91.601,91.601,91.572,91.572,12800000.0
2007-06-07 07:03:00,91.549,91.558,91.547,91.547,12800000.0
2007-06-07 07:04:00,91.526,91.527,91.51,91.51,12800000.0
2007-06-07 07:05:00,91.516,91.523,91.508,91.523,11200000.0
2007-06-07 07:06:00,91.512,91.512,91.497,91.497,12800000.0
2007-06-07 07:07:00,91.511,91.518,91.511,91.518,11200000.0
2007-06-07 07:08:00,91.544,91.557,91.542,91.542,16000000.0
2007-06-07 07:09:00,91.544,91.552,91.54,91.552,12800000.0
2007-06-07 07:10:00,91.556,91.569,91.556,91.565,12800000.0
2007-06-07 07:11:00,91.555,91.555,91.539,91.544,12800000.0
2007-06-07 07:12:00,91.532,91.545,91.481,91.542,11200000.0
2007-06-07 07:13:00,91.533,91.533,91.52,91.52,12800000.0
2007-06-07 07:14:00,91.508,91.522,91.508,91.519,11200000.0
2007-06-07 07:15:00,91.525,91.529,91.518,91.518,11200000.0
2007-06-07 07:16:00,91.522,91.53,91.517,91.517,11200000.0
2007-06-07 07:17:00,91.506,91.506,91.5,91.5,3200000.0
2007-06-07 07:18:00,91.516,91.519,91.515,91.515,17600000.0
2007-06-07 07:19:00,91.527,91.535,91.517,91.519,13200000.0
2007-06-07 07:20:00,91.515,91.532,91.515,91.53,11200000.0
2007-06-07 07:21:00,91.526,91.532,91.52,91.524,12200000.0
2007-06-07 07:22:00,91.523,91.527,91.511,91.527,17600000.0
2007-06-07 07:23:00,91.526,91.527,91.519,91.527,11200000.0
2007-06-07 07:24:00,91.523,91.533,91.523,91.524,14400000.0
2007-06-07 07:25:00,91.549,91.556,91.541,91.552,16000000.0
2007-06-07 07:26:00,91.535,91.537,91.515,91.519,16400000.0
2007-06-07 07:27:00,91.524,91.529,91.524,91.525,16000000.0
2007-06-07 07:28:00,91.516,91.525,91.51,91.51,14400000.0
2007-06-07 07:29:00,91.515,91.54,91.515,91.54,11200000.0
2007-06-07 07:30:00,91.548,91.553,91.547,91.547,11200000.0
2007-06-07 07:31:00,91.547,91.576,91.546,91.576,17600000.0
2007-06-07 07:32:00,91.586,91.589,91.581,91.583,17000000.0
2007-06-07 07:33:00,91.582,91.587,91.578,91.583,11200000.0
2007-06-07 07:34:00,91.597,91.604,91.591,91.591,12800000.0
2007-06-07 07:35:00,91.585,91.6,91.585,91.6,15400000.0
2007-06-07 07:36:00,91.58,91.609,91.58,91.6,11200000.0
2007-06-07 07:37:00,91.589,91.598,91.589,91.593,11200000.0
2007-06-07 07:38:00,91.597,91.599,91.589,91.599,12800000.0
2007-06-07 07:39:00,91.592,91.603,91.592,91.603,11200000.0
2007-06-07 07:40:00,91.616,91.622,91.614,91.621,10600000.0
2007-06-07 07:41:00,91.62,91.623,91.612,91.612,12800000.0
2007-06-07 07:42:00,91.605,91.605,91.589,91.589,12800000.0
2007-06-07 07:43:00,91.587,91.607,91.587,91.603,12800000.0
2007-06-07 07:44:00,91.611,91.618,91.611,91.618,11200000.0
2007-06-07 07:45:00,91.618,91.618,91.603,91.603,11200000.0
2007-06-07 07:46:00,91.602,91.622,91.602,91.622,11200000.0
2007-06-07 07:47:00,91.627,91.634,91.624,91.634,14400000.0
2007-06-07 07:48:00,91.638,91.639,91.61,91.617,13800000.0
2007-06-07 07:49:00,91.612,91.612,91.589,91.61,17600000.0
2007-06-07 07:50:00,91.623,91.625,91.61,91.616,16000000.0
2007-06-07 07:51:00,91.603,91.603,91.584,91.588,12800000.0
2007-06-07 07:52:00,91.579,91.58,91.569,91.569,17600000.0
2007-06-07 07:53:00,91.573,91.595,91.573,91.595,12800000.0
2007-06-07 07:54:00,91.596,91.596,91.579,91.586,12800000.0
2007-06-07 07:55:00,91.588,91.6,91.576,91.594,12800000.0
2007-06-07 07:56:00,91.605,91.622,91.605,91.616,15400000.0
2007-06-07 07:57:00,91.606,91.63,91.606,91.63,11200000.0
2007-06-07 07:58:00,91.644,91.649,91.644,91.646,10600000.0
2007-06-07 07:59:00,91.625,91.628,91.615,91.615,12800000.0
2007-06-07 08:00:00,91.624,91.644,91.611,91.636,14400000.0
2007-06-07 08:01:00,91.655,91.668,91.655,91.659,14400000.0
2007-06-07 08:02:00,91.681,91.683,91.67,91.682,12800000.0
2007-06-07 08:03:00,91.67,91.67,91.662,91.668,11600000.0
2007-06-07 08:04:00,91.674,91.687,91.674,91.684,17600000.0
2007-06-07 08:05:00,91.683,91.687,91.672,91.684,14400000.0
2007-06-07 08:06:00,91.69,91.698,91.687,91.687,12800000.0
2007-06-07 08:07:00,91.673,91.682,91.672,91.679,11200000.0
2007-06-07 08:08:00,91.673,91.677,91.665,91.666,17600000.0
2007-06-07 08:09:00,91.664,91.664,91.644,91.644,12800000.0
2007-06-07 08:10:00,91.641,91.659,91.641,91.646,12800000.0
2007-06-07 08:11:00,91.669,91.669,91.639,91.66,11200000.0
2007-06-07 08:12:00,91.65,91.675,91.65,91.673,16000000.0
2007-06-07 08:13:00,91.679,91.686,91.672,91.683,10600000.0
2007-06-07 08:14:00,91.69,91.69,91.679,91.679,12800000.0
2007-06-07 08:15:00,91.694,91.701,91.681,91.683,16000000.0
2007-06-07 08:16:00,91.68,91.681,91.662,91.681,11200000.0
2007-06-07 08:17:00,91.688,91.693,91.682,91.686,12800000.0
2007-06-07 08:18:00,91.683,91.694,91.683,91.692,9600000.0
2007-06-07 08:19:00,91.686,91.686,91.653,91.657,14400000.0
2007-06-07 08:20:00,91.647,91.651,91.635,91.639,16000000.0
2007-06-07 08:21:00,91.632,91.632,91.595,91.595,17600000.0
2007-06-07 08:22:00,91.609,91.623,91.609,91.61,11200000.0
2007-06-07 08:23:00,91.614,91.622,91.613,91.619,11200000.0
2007-06-07 08:24:00,91.622,91.636,91.622,91.635,17600000.0
2007-06-07 08:25:00,91.64,91.643,91.639,91.639,12800000.0
2007-06-07 08:26:00,91.63,91.635,91.623,91.623,12800000.0
2007-06-07 08:27:00,91.617,91.638,91.617,91.62,12800000.0
2007-06-07 08:28:00,91.616,91.628,91.603,91.622,11200000.0
2007-06-07 08:29:00,91.624,91.624,91.617,91.62,14400000.0
2007-06-07 08:30:00,91.618,91.621,91.609,91.609,10600000.0
2007-06-07 08:31:00,91.618,91.627,91.612,91.612,12800000.0
2007-06-07 08:32:00,91.595,91.604,91.588,91.604,11200000.0
2007-06-07 08:33:00,91.615,91.619,91.6,91.602,11200000.0
2007-06-07 08:34:00,91.605,91.615,91.598,91.599,17600000.0
2007-06-07 08:35:00,91.595,91.599,91.588,91.588,18000000.0
2007-06-07 08:36:00,91.586,91.599,91.586,91.597,17600000.0
2007-06-07 08:37:00,91.591,91.597,91.588,91.589,11200000.0
2007-06-07 08:38:00,91.589,91.603,91.589,91.601,11200000.0
2007-06-07 08:39:00,91.598,91.619,91.598,91.609,16000000.0
2007-06-07 08:40:00,91.6,91.607,91.598,91.598,16000000.0
2007-06-07 08:41:00,91.602,91.603,91.596,91.596,17600000.0
2007-06-07 08:42:00,91.594,91.594,91.576,91.586,12800000.0
2007-06-07 08:43:00,91.602,91.626,91.601,91.626,12800000.0
2007-06-07 08:44:00,91.615,91.615,91.581,91.581,12800000.0
2007-06-07 08:45:00,91.594,91.603,91.59,91.59,15400000.0
2007-06-07 08:46:00,91.61,91.616,91.607,91.607,11200000.0
2007-06-07 08:47:00,91.603,91.611,91.593,91.608,11200000.0
2007-06-07 08:48:00,91.611,91.611,91.59,91.592,13200000.0
2007-06-07 08:49:00,91.584,91.584,91.559,91.559,17600000.0
2007-06-07 08:50:00,91.571,91.571,91.539,91.566,12800000.0
2007-06-07 08:51:00,91.558,91.58,91.556,91.58,17600000.0
2007-06-07 08:52:00,91.587,91.587,91.57,91.582,11200000.0
2007-06-07 08:53:00,91.586,91.593,91.58,91.586,16000000.0
2007-06-07 08:54:00,91.578,91.59,91.578,91.586,14400000.0
2007-06-07 08:55:00,91.583,91.583,91.566,91.566,16000000.0
2007-06-07 08:56:00,91.585,91.588,91.571,91.571,11200000.0
2007-06-07 08:57:00,91.543,91.548,91.54,91.548,11200000.0
2007-06-07 08:58:00,91.536,91.536,91.529,91.533,9600000.0
2007-06-07 08:59:00,91.547,91.547,91.518,91.525,12800000.0
2007-06-07 09:00:00,91.521,91.534,91.521,91.534,17600000.0
2007-06-07 09:01:00,91.521,91.521,91.508,91.514,11200000.0
2007-06-07 09:02:00,91.521,91.539,91.516,91.539,11200000.0
2007-06-07 09:03:00,91.525,91.525,91.5,91.508,16000000.0
2007-06-07 09:04:00,91.501,91.506,91.499,91.506,11200000.0
2007-06-07 09:05:00,91.513,91.517,91.51,91.514,11600000.0
2007-06-07 09:06:00,91.521,91.539,91.521,91.537,12800000.0
2007-06-07 09:07:00,91.533,91.533,91.52,91.529,12800000.0
2007-06-07 09:08:00,91.524,91.563,91.524,91.563,12800000.0
2007-06-07 09:09:00,91.605,91.647,91.605,91.647,17600000.0
2007-06-07 09:10:00,91.658,91.664,91.658,91.664,12800000.0
2007-06-07 09:11:00,91.672,91.68,91.668,91.68,12800000.0
2007-06-07 09:12:00,91.709,91.736,91.703,91.703,12800000.0
2007-06-07 09:13:00,91.717,91.728,91.71,91.728,11600000.0
2007-06-07 09:14:00,91.71,91.71,91.691,91.694,11200000.0
2007-06-07 09:15:00,91.701,91.701,91.685,91.689,11200000.0
2007-06-07 09:16:00,91.686,91.695,91.683,91.683,12800000.0
2007-06-07 09:17:00,91.711,91.725,91.705,91.725,11200000.0
2007-06-07 09:18:00,91.729,91.733,91.714,91.733,14400000.0
2007-06-07 09:19:00,91.728,91.75,91.728,91.747,12800000.0
2007-06-07 09:20:00,91.747,91.747,91.739,91.743,15400000.0
2007-06-07 09:21:00,91.763,91.778,91.747,91.747,11200000.0
2007-06-07 09:22:00,91.754,91.777,91.753,91.777,17000000.0
2007-06-07 09:23:00,91.778,91.787,91.766,91.766,12800000.0
2007-06-07 09:24:00,91.753,91.753,91.732,91.741,12200000.0
2007-06-07 09:25:00,91.753,91.76,91.742,91.742,12800000.0
2007-06-07 09:26:00,91.746,91.758,91.743,91.747,11200000.0
2007-06-07 09:27:00,91.716,91.724,91.712,91.717,11200000.0
2007-06-07 09:28:00,91.707,91.716,91.705,91.705,12800000.0
2007-06-07 09:29:00,91.71,91.711,91.681,91.681,11200000.0
2007-06-07 09:30:00,91.666,91.666,91.658,91.665,12800000.0
2007-06-07 09:31:00,91.661,91.667,91.637,91.637,12800000.0
2007-06-07 09:32:00,91.635,91.636,91.609,91.609,14400000.0
2007-06-07 09:33:00,91.587,91.587,91.571,91.571,12800000.0
2007-06-07 09:34:00,91.588,91.598,91.588,91.597,11200000.0
2007-06-07 09:35:00,91.56,91.568,91.557,91.568,12800000.0
2007-06-07 09:36:00,91.57,91.577,91.558,91.558,15400000.0
2007-06-07 09:37:00,91.584,91.613,91.539,91.611,16000000.0
2007-06-07 09:38:00,91.619,91.619,91.607,91.612,11200000.0
2007-06-07 09:39:00,91.624,91.628,91.613,91.628,12800000.0
2007-06-07 09:40:00,91.628,91.631,91.609,91.626,14400000.0
2007-06-07 09:41:00,91.623,91.623,91.604,91.604,11200000.0
2007-06-07 09:42:00,91.612,91.627,91.61,91.61,15400000.0
2007-06-07 09:43:00,91.614,91.614,91.606,91.608,12800000.0
2007-06-07 09:44:00,91.611,91.612,91.599,91.599,12800000.0
2007-06-07 09:45:00,91.606,91.606,91.586,91.588,12800000.0
2007-06-07 09:46:00,91.579,91.579,91.564,91.565,11200000.0
2007-06-07 09:47:00,91.569,91.569,91.555,91.566,12800000.0
2007-06-07 09:48:00,91.578,91.591,91.568,91.588,11200000.0
2007-06-07 09:49:00,91.585,91.59,91.58,91.585,12200000.0
2007-06-07 09:50:00,91.583,91.583,91.574,91.574,16000000.0
2007-06-07 09:51:00,91.57,91.577,91.559,91.559,16000000.0
2007-06-07 09:52:00,91.555,91.571,91.555,91.571,11200000.0
2007-06-07 09:53:00,91.566,91.575,91.566,91.567,12800000.0
2007-06-07 09:54:00,91.561,91.561,91.549,91.558,11200000.0
2007-06-07 09:55:00,91.558,91.558,91.494,91.494,11200000.0
2007-06-07 09:56:00,91.496,91.499,91.49,91.498,14400000.0
2007-06-07 09:57:00,91.489,91.489,91.47,91.471,17600000.0
2007-06-07 09:58:00,91.458,91.51,91.401,91.47,17000000.0
2007-06-07 09:59:00,91.465,91.469,91.454,91.458,17600000.0
2007-06-07 10:00:00,91.461,91.461,91.44,91.44,11200000.0
2007-06-07 10:01:00,91.424,91.433,91.411,91.411,12800000.0
2007-06-07 10:02:00,91.427,91.447,91.416,91.447,16000000.0
2007-06-07 10:03:00,91.435,91.44,91.42,91.425,11200000.0
2007-06-07 10:04:00,91.438,91.454,91.438,91.454,8000000.0
2007-06-07 10:05:00,91.457,91.457,91.413,91.413,14400000.0
2007-06-07 10:06:00,91.417,91.443,91.417,91.441,16000000.0
2007-06-07 10:07:00,91.442,91.476,91.442,91.476,12800000.0
2007-06-07 10:08:00,91.481,91.482,91.468,91.473,11200000.0
2007-06-07 10:09:00,91.474,91.49,91.469,91.49,12800000.0
2007-06-07 10:10:00,91.481,91.481,91.466,91.475,17600000.0
2007-06-07 10:11:00,91.474,91.474,91.464,91.47,11200000.0
2007-06-07 10:12:00,91.474,91.482,91.465,91.482,12800000.0
2007-06-07 10:13:00,91.478,91.488,91.478,91.483,12800000.0
2007-06-07 10:14:00,91.483,91.488,91.483,91.488,11000000.0
2007-06-07 10:15:00,91.49,91.501,91.49,91.501,12800000.0
2007-06-07 10:16:00,91.498,91.504,91.497,91.5,12800000.0
2007-06-07 10:17:00,91.485,91.509,91.485,91.5,11200000.0
2007-06-07 10:18:00,91.497,91.508,91.49,91.505,11200000.0
2007-06-07 10:19:00,91.503,91.509,91.503,91.505,11200000.0
2007-06-07 10:20:00,91.511,91.517,91.499,91.499,17600000.0
2007-06-07 10:21:00,91.489,91.515,91.489,91.514,16000000.0
2007-06-07 10:22:00,91.522,91.536,91.522,91.532,11200000.0
2007-06-07 10:23:00,91.569,91.579,91.569,91.57,11200000.0
2007-06-07 10:24:00,91.562,91.586,91.562,91.579,12800000.0
2007-06-07 10:25:00,91.592,91.6,91.583,91.6,11600000.0
2007-06-07 10:26:00,91.598,91.598,91.591,91.597,9600000.0
2007-06-07 10:27:00,91.588,91.592,91.581,91.586,11200000.0
2007-06-07 10:28:00,91.601,91.63,91.601,91.616,12800000.0
2007-06-07 10:29:00,91.623,91.626,91.613,91.613,10600000.0
2007-06-07 10:30:00,91.599,91.624,91.598,91.622,12800000.0
2007-06-07 10:31:00,91.656,91.703,91.656,91.703,12800000.0
2007-06-07 10:32:00,91.692,91.704,91.686,91.686,17600000.0
2007-06-07 10:33:00,91.707,91.715,91.707,91.709,11200000.0
2007-06-07 10:34:00,91.7,91.712,91.7,91.712,11200000.0
2007-06-07 10:35:00,91.725,91.744,91.725,91.742,11200000.0
2007-06-07 10:36:00,91.746,91.781,91.746,91.781,11600000.0
2007-06-07 10:37:00,91.783,91.783,91.692,91.753,11200000.0
2007-06-07 10:38:00,91.729,91.729,91.713,91.729,12800000.0
2007-06-07 10:39:00,91.708,91.715,91.706,91.71,11200000.0
2007-06-07 10:40:00,91.724,91.741,91.724,91.726,15400000.0
2007-06-07 10:41:00,91.731,91.737,91.73,91.73,12800000.0
2007-06-07 10:42:00,91.728,91.728,91.708,91.714,11200000.0
2007-06-07 10:43:00,91.705,91.711,91.704,91.709,11600000.0
2007-06-07 10:44:00,91.722,91.735,91.721,91.721,12800000.0
2007-06-07 10:45:00,91.696,91.715,91.696,91.715,12800000.0
2007-06-07 10:46:00,91.708,91.708,91.698,91.7,12800000.0
2007-06-07 10:47:00,91.697,91.709,91.676,91.709,12800000.0
2007-06-07 10:48:00,91.713,91.716,91.71,91.714,12800000.0
2007-06-07 10:49:00,91.693,91.736,91.693,91.736,11200000.0
2007-06-07 10:50:00,91.727,91.727,91.709,91.709,16000000.0
2007-06-07 10:51:00,91.711,91.723,91.708,91.723,17600000.0
2007-06-07 10:52:00,91.718,91.718,91.696,91.705,11200000.0
2007-06-07 10:53:00,91.696,91.712,91.694,91.7,11200000.0
2007-06-07 10:54:00,91.708,91.718,91.703,91.717,17600000.0
2007-06-07 10:55:00,91.713,91.718,91.705,91.711,11200000.0
2007-06-07 10:56:00,91.706,91.716,91.703,91.716,17600000.0
2007-06-07 10:57:00,91.727,91.727,91.712,91.72,16000000.0
2007-06-07 10:58:00,91.721,91.728,91.634,91.723,12800000.0
2007-06-07 10:59:00,91.724,91.729,91.71,91.71,11200000.0
2007-06-07 11:00:00,91.724,91.724,91.714,91.718,12800000.0
2007-06-07 11:01:00,91.722,91.723,91.716,91.72,12800000.0
2007-06-07 11:02:00,91.719,91.719,91.695,91.695,16000000.0
2007-06-07 11:03:00,91.719,91.72,91.702,91.72,12800000.0
2007-06-07 11:04:00,91.724,91.727,91.715,91.715,14400000.0
2007-06-07 11:05:00,91.714,91.714,91.692,91.705,17600000.0
2007-06-07 11:06:00,91.708,91.735,91.708,91.727,17600000.0
2007-06-07 11:07:00,91.728,91.728,91.707,91.72,17600000.0
2007-06-07 11:08:00,91.65,91.729,91.65,91.702,11200000.0
2007-06-07 11:09:00,91.688,91.695,91.677,91.682,17600000.0
2007-06-07 11:10:00,91.675,91.675,91.653,91.653,12600000.0
2007-06-07 11:11:00,91.641,91.641,91.628,91.629,11200000.0
2007-06-07 11:12:00,91.613,91.624,91.613,91.617,17600000.0
2007-06-07 11:13:00,91.652,91.676,91.652,91.675,14400000.0
2007-06-07 11:14:00,91.682,91.692,91.681,91.692,11200000.0
2007-06-07 11:15:00,91.683,91.692,91.68,91.692,11200000.0
2007-06-07 11:16:00,91.67,91.689,91.667,91.689,12800000.0
2007-06-07 11:17:00,91.674,91.684,91.669,91.684,11200000.0
2007-06-07 11:18:00,91.684,91.699,91.672,91.699,12800000.0
2007-06-07 11:19:00,91.684,91.684,91.667,91.677,17600000.0
2007-06-07 11:20:00,91.685,91.685,91.676,91.679,12800000.0
2007-06-07 11:21:00,91.66,91.664,91.649,91.664,14400000.0
2007-06-07 11:22:00,91.656,91.674,91.656,91.674,12800000.0
2007-06-07 11:23:00,91.671,91.673,91.667,91.667,11200000.0
2007-06-07 11:24:00,91.685,91.688,91.646,91.665,12800000.0
2007-06-07 11:25:00,91.675,91.683,91.666,91.675,17600000.0
2007-06-07 11:26:00,91.68,91.683,91.672,91.683,14400000.0
2007-06-07 11:27:00,91.663,91.663,91.645,91.659,11200000.0
2007-06-07 11:28:00,91.65,91.662,91.65,91.659,14400000.0
2007-06-07 11:29:00,91.646,91.658,91.646,91.648,14400000.0
2007-06-07 11:30:00,91.657,91.657,91.634,91.634,14400000.0
2007-06-07 11:31:00,91.657,91.657,91.624,91.624,11200000.0
2007-06-07 11:32:00,91.63,91.635,91.623,91.635,17600000.0
2007-06-07 11:33:00,91.633,91.633,91.613,91.613,12800000.0
2007-06-07 11:34:00,91.616,91.625,91.606,91.606,12800000.0
2007-06-07 11:35:00,91.615,91.632,91.615,91.632,11200000.0
2007-06-07 11:36:00,91.642,91.647,91.642,91.643,12800000.0
2007-06-07 11:37:00,91.642,91.667,91.642,91.659,11200000.0
2007-06-07 11:38:00,91.647,91.648,91.641,91.641,11200000.0
2007-06-07 11:39:00,91.659,91.676,91.654,91.674,11200000.0
2007-06-07 11:40:00,91.652,91.652,91.637,91.642,11200000.0
2007-06-07 11:41:00,91.642,91.659,91.641,91.648,16000000.0
2007-06-07 11:42:00,91.65,91.663,91.643,91.661,17600000.0
2007-06-07 11:43:00,91.685,91.686,91.671,91.671,11200000.0
2007-06-07 11:44:00,91.668,91.683,91.668,91.683,11200000.0
2007-06-07 11:45:00,91.683,91.683,91.662,91.681,14400000.0
2007-06-07 11:46:00,91.683,91.695,91.674,91.695,11200000.0
2007-06-07 11:47:00,91.707,91.707,91.685,91.697,17600000.0
2007-06-07 11:48:00,91.69,91.69,91.663,91.667,11200000.0
2007-06-07 11:49:00,91.638,91.663,91.638,91.663,12800000.0
2007-06-07 11:50:00,91.672,91.69,91.67,91.69,12800000.0
2007-06-07 11:51:00,91.69,91.705,91.69,91.695,11200000.0
2007-06-07 11:52:00,91.696,91.696,91.678,91.681,11200000.0
2007-06-07 11:53:00,91.694,91.702,91.684,91.699,16000000.0
2007-06-07 11:54:00,91.704,91.706,91.699,91.703,14400000.0
2007-06-07 11:55:00,91.704,91.715,91.652,91.715,11200000.0
2007-06-07 11:56:00,91.713,91.718,91.705,91.705,12800000.0
2007-06-07 11:57:00,91.688,91.691,91.682,91.69,13200000.0
2007-06-07 11:58:00,91.695,91.698,91.685,91.685,11200000.0
2007-06-07 11:59:00,91.706,91.722,91.706,91.706,11200000.0
2007-06-07 12:00:00,91.717,91.726,91.717,91.724,11600000.0
2007-06-07 12:01:00,91.721,91.731,91.718,91.725,11200000.0
2007-06-07 12:02:00,91.732,91.748,91.732,91.747,14400000.0
2007-06-07 12:03:00,91.744,91.757,91.744,91.752,11200000.0
2007-06-07 12:04:00,91.753,91.753,91.734,91.74,17600000.0
2007-06-07 12:05:00,91.736,91.743,91.727,91.743,17600000.0
2007-06-07 12:06:00,91.73,91.73,91.706,91.706,12800000.0
2007-06-07 12:07:00,91.707,91.715,91.695,91.715,11200000.0
2007-06-07 12:08:00,91.707,91.711,91.7,91.711,11200000.0
2007-06-07 12:09:00,91.719,91.719,91.7,91.7,14400000.0
2007-06-07 12:10:00,91.696,91.696,91.671,91.671,11200000.0
2007-06-07 12:11:00,91.676,91.677,91.669,91.673,12800000.0
2007-06-07 12:12:00,91.681,91.685,91.679,91.681,11200000.0
2007-06-07 12:13:00,91.682,91.692,91.68,91.686,11200000.0
2007-06-07 12:14:00,91.683,91.688,91.679,91.688,12800000.0
2007-06-07 12:15:00,91.702,91.716,91.702,91.716,12800000.0
2007-06-07 12:16:00,91.704,91.709,91.69,91.697,12800000.0
2007-06-07 12:17:00,91.695,91.696,91.629,91.687,17600000.0
2007-06-07 12:18:00,91.693,91.705,91.693,91.7,16000000.0
2007-06-07 12:19:00,91.709,91.715,91.696,91.705,12800000.0
2007-06-07 12:20:00,91.694,91.7,91.682,91.685,14400000.0
2007-06-07 12:21:00,91.693,91.702,91.68,91.702,11200000.0
2007-06-07 12:22:00,91.714,91.714,91.687,91.687,16000000.0
2007-06-07 12:23:00,91.689,91.718,91.689,91.718,14400000.0
2007-06-07 12:24:00,91.72,91.722,91.712,91.715,12800000.0
2007-06-07 12:25:00,91.724,91.728,91.724,91.724,11200000.0
2007-06-07 12:26:00,91.726,91.744,91.726,91.742,11200000.0
2007-06-07 12:27:00,91.722,91.727,91.712,91.712,11200000.0
2007-06-07 12:28:00,91.713,91.72,91.705,91.719,13200000.0
2007-06-07 12:29:00,91.716,91.72,91.708,91.719,17600000.0
2007-06-07 12:30:00,91.699,91.699,91.68,91.681,17600000.0
2007-06-07 12:31:00,91.678,91.683,91.672,91.683,12800000.0
2007-06-07 12:32:00,91.677,91.683,91.66,91.664,12800000.0
2007-06-07 12:33:00,91.673,91.689,91.673,91.686,14400000.0
2007-06-07 12:34:00,91.716,91.718,91.679,91.679,12800000.0
2007-06-07 12:35:00,91.68,91.68,91.671,91.674,11200000.0
2007-06-07 12:36:00,91.662,91.662,91.64,91.641,11200000.0
2007-06-07 12:37:00,91.639,91.646,91.631,91.637,11200000.0
2007-06-07 12:38:00,91.632,91.651,91.554,91.634,17600000.0
2007-06-07 12:39:00,91.633,91.641,91.627,91.64,16000000.0
2007-06-07 12:40:00,91.64,91.641,91.619,91.64,16000000.0
2007-06-07 12:41:00,91.653,91.657,91.648,91.648,12800000.0
2007-06-07 12:42:00,91.643,91.643,91.632,91.632,14400000.0
2007-06-07 12:43:00,91.643,91.647,91.632,91.647,12800000.0
2007-06-07 12:44:00,91.628,91.637,91.62,91.63,17600000.0
2007-06-07 12:45:00,91.626,91.626,91.6,91.612,16400000.0
2007-06-07 12:46:00,91.628,91.628,91.593,91.593,12800000.0
2007-06-07 12:47:00,91.591,91.592,91.575,91.582,12800000.0
2007-06-07 12:48:00,91.585,91.607,91.585,91.607,12800000.0
2007-06-07 12:49:00,91.625,91.638,91.614,91.638,16000000.0
2007-06-07 12:50:00,91.604,91.604,91.591,91.602,14400000.0
2007-06-07 12:51:00,91.614,91.624,91.612,91.618,11200000.0
2007-06-07 12:52:00,91.603,91.615,91.596,91.615,11200000.0
2007-06-07 12:53:00,91.612,91.62,91.604,91.604,11200000.0
2007-06-07 12:54:00,91.626,91.634,91.618,91.618,12800000.0
2007-06-07 12:55:00,91.599,91.609,91.599,91.607,16000000.0
2007-06-07 12:56:00,91.597,91.597,91.578,91.578,11200000.0
2007-06-07 12:57:00,91.577,91.589,91.577,91.582,11200000.0
2007-06-07 12:58:00,91.592,91.605,91.589,91.596,17600000.0
2007-06-07 12:59:00,91.591,91.61,91.591,91.603,16000000.0
2007-06-07 13:00:00,91.608,91.618,91.597,91.611,13200000.0
2007-06-07 13:01:00,91.6,91.603,91.594,91.598,14400000.0
2007-06-07 13:02:00,91.593,91.593,91.581,91.581,12800000.0
2007-06-07 13:03:00,91.591,91.591,91.571,91.582,12800000.0
2007-06-07 13:04:00,91.579,91.581,91.574,91.574,10600000.0
2007-06-07 13:05:00,91.569,91.603,91.569,91.603,12800000.0
2007-06-07 13:06:00,91.604,91.607,91.598,91.603,11200000.0
2007-06-07 13:07:00,91.621,91.627,91.616,91.616,14400000.0
2007-06-07 13:08:00,91.623,91.653,91.613,91.613,17600000.0
2007-06-07 13:09:00,91.607,91.607,91.588,91.594,12800000.0
2007-06-07 13:10:00,91.601,91.608,91.593,91.595,16000000.0
2007-06-07 13:11:00,91.598,91.599,91.591,91.591,11200000.0
2007-06-07 13:12:00,91.592,91.592,91.567,91.567,12800000.0
2007-06-07 13:13:00,91.551,91.565,91.551,91.559,17600000.0
2007-06-07 13:14:00,91.563,91.563,91.541,91.541,12800000.0
2007-06-07 13:15:00,91.572,91.607,91.572,91.607,12800000.0
2007-06-07 13:16:00,91.627,91.629,91.609,91.62,17600000.0
2007-06-07 13:17:00,91.609,91.645,91.609,91.645,12800000.0
2007-06-07 13:18:00,91.647,91.659,91.643,91.655,11200000.0
2007-06-07 13:19:00,91.661,91.661,91.654,91.661,16000000.0
2007-06-07 13:20:00,91.663,91.678,91.657,91.671,17600000.0
2007-06-07 13:21:00,91.668,91.668,91.645,91.662,11200000.0
2007-06-07 13:22:00,91.655,91.662,91.655,91.662,14400000.0
2007-06-07 13:23:00,91.665,91.666,91.657,91.657,12200000.0
2007-06-07 13:24:00,91.68,91.698,91.68,91.698,11200000.0
2007-06-07 13:25:00,91.686,91.693,91.683,91.691,17600000.0
2007-06-07 13:26:00,91.697,91.697,91.681,91.683,17600000.0
2007-06-07 13:27:00,91.674,91.688,91.664,91.664,12800000.0
2007-06-07 13:28:00,91.648,91.654,91.557,91.654,16000000.0
2007-06-07 13:29:00,91.624,91.63,91.54,91.627,11200000.0
2007-06-07 13:30:00,91.629,91.629,91.61,91.61,12800000.0
2007-06-07 13:31:00,91.624,91.648,91.624,91.643,11200000.0
2007-06-07 13:32:00,91.663,91.669,91.662,91.669,11200000.0
2007-06-07 13:33:00,91.677,91.713,91.677,91.713,19200000.0
2007-06-07 13:34:00,91.698,91.722,91.698,91.722,12800000.0
2007-06-07 13:35:00,91.713,91.728,91.713,91.721,36800000.0
2007-06-07 13:36:00,91.735,91.742,91.735,91.742,17000000.0
2007-06-07 13:37:00,91.75,91.752,91.744,91.744,14400000.0
2007-06-07 13:38:00,91.741,91.749,91.732,91.737,33600000.0
2007-06-07 13:39:00,91.744,91.752,91.736,91.736,14400000.0
2007-06-07 13:40:00,91.735,91.741,91.722,91.722,40000000.0
2007-06-07 13:41:00,91.73,91.73,91.711,91.719,16000000.0
2007-06-07 13:42:00,91.727,91.755,91.727,91.753,11200000.0
2007-06-07 13:43:00,91.761,91.762,91.75,91.762,27200000.0
2007-06-07 13:44:00,91.754,91.754,91.722,91.722,32400000.0
2007-06-07 13:45:00,91.72,91.729,91.715,91.725,20800000.0
2007-06-07 13:46:00,91.732,91.744,91.732,91.744,24000000.0
2007-06-07 13:47:00,91.738,91.738,91.716,91.725,12800000.0
2007-06-07 13:48:00,91.719,91.729,91.719,91.724,12800000.0
2007-06-07 13:49:00,91.737,91.737,91.729,91.729,17600000.0
2007-06-07 13:50:00,91.719,91.729,91.714,91.726,11200000.0
2007-06-07 13:51:00,91.727,91.729,91.72,91.72,24000000.0
2007-06-07 13:52:00,91.723,91.726,91.714,91.716,12800000.0
2007-06-07 13:53:00,91.724,91.729,91.724,91.726,17600000.0
2007-06-07 13:54:00,91.724,91.731,91.716,91.716,25600000.0
2007-06-07 13:55:00,91.71,91.712,91.704,91.708,14400000.0
2007-06-07 13:56:00,91.71,91.719,91.708,91.708,13800000.0
2007-06-07 13:57:00,91.714,91.714,91.687,91.702,28200000.0
2007-06-07 13:58:00,91.7,91.705,91.697,91.697,14400000.0
2007-06-07 13:59:00,91.688,91.689,91.673,91.673,32000000.0
2007-06-07 14:00:00,91.664,91.672,91.664,91.664,48000000.0
2007-06-07 14:01:00,91.662,91.669,91.659,91.659,30800000.0
2007-06-07 14:02:00,91.654,91.654,91.626,91.626,14400000.0
2007-06-07 14:03:00,91.625,91.634,91.625,91.633,13800000.0
2007-06-07 14:04:00,91.634,91.637,91.618,91.618,11200000.0
2007-06-07 14:05:00,91.613,91.631,91.613,91.631,24000000.0
2007-06-07 14:06:00,91.643,91.644,91.634,91.636,36800000.0
2007-06-07 14:07:00,91.616,91.616,91.596,91.613,40000000.0
2007-06-07 14:08:00,91.623,91.623,91.615,91.615,16000000.0
2007-06-07 14:09:00,91.614,91.614,91.602,91.605,33000000.0
2007-06-07 14:10:00,91.596,91.596,91.576,91.576,33600000.0
2007-06-07 14:11:00,91.576,91.576,91.555,91.572,14400000.0
2007-06-07 14:12:00,91.571,91.578,91.563,91.564,27200000.0
2007-06-07 14:13:00,91.561,91.566,91.554,91.561,14400000.0
2007-06-07 14:14:00,91.558,91.567,91.544,91.544,12800000.0
2007-06-07 14:15:00,91.514,91.514,91.488,91.488,28800000.0
2007-06-07 14:16:00,91.487,91.502,91.487,91.499,25600000.0
2007-06-07 14:17:00,91.48,91.505,91.48,91.505,12800000.0
2007-06-07 14:18:00,91.514,91.514,91.508,91.508,16000000.0
2007-06-07 14:19:00,91.5,91.502,91.479,91.479,12800000.0
2007-06-07 14:20:00,91.459,91.465,91.451,91.452,25600000.0
2007-06-07 14:21:00,91.47,91.47,91.451,91.451,29200000.0
2007-06-07 14:22:00,91.434,91.434,91.395,91.395,24000000.0
2007-06-07 14:23:00,91.396,91.404,91.394,91.404,48000000.0
2007-06-07 14:24:00,91.405,91.408,91.38,91.38,12800000.0
2007-06-07 14:25:00,91.396,91.419,91.396,91.419,12800000.0
2007-06-07 14:26:00,91.429,91.448,91.429,91.442,12800000.0
2007-06-07 14:27:00,91.423,91.451,91.423,91.451,17600000.0
2007-06-07 14:28:00,91.444,91.449,91.421,91.449,11200000.0
2007-06-07 14:29:00,91.452,91.452,91.44,91.448,36800000.0
2007-06-07 14:30:00,91.478,91.489,91.47,91.489,22400000.0
2007-06-07 14:31:00,91.474,91.474,91.455,91.455,20800000.0
2007-06-07 14:32:00,91.444,91.456,91.444,91.451,40000000.0
2007-06-07 14:33:00,91.472,91.476,91.467,91.473,24000000.0
2007-06-07 14:34:00,91.474,91.514,91.472,91.514,33600000.0
2007-06-07 14:35:00,91.52,91.523,91.504,91.504,14400000.0
2007-06-07 14:36:00,91.518,91.529,91.512,91.512,12800000.0
2007-06-07 14:37:00,91.509,91.518,91.503,91.518,11200000.0
2007-06-07 14:38:00,91.512,91.52,91.502,91.502,56000000.0
2007-06-07 14:39:00,91.484,91.484,91.45,91.45,12800000.0
2007-06-07 14:40:00,91.446,91.466,91.446,91.446,14400000.0
2007-06-07 14:41:00,91.44,91.442,91.426,91.426,56000000.0
2007-06-07 14:42:00,91.43,91.437,91.416,91.416,12800000.0
2007-06-07 14:43:00,91.396,91.396,91.37,91.387,25600000.0
2007-06-07 14:44:00,91.416,91.428,91.416,91.428,11200000.0
2007-06-07 14:45:00,91.424,91.433,91.406,91.433,11200000.0
2007-06-07 14:46:00,91.444,91.459,91.444,91.459,11200000.0
2007-06-07 14:47:00,91.448,91.488,91.448,91.488,16000000.0
2007-06-07 14:48:00,91.488,91.511,91.488,91.511,19200000.0
2007-06-07 14:49:00,91.515,91.515,91.496,91.496,32000000.0
2007-06-07 14:50:00,91.486,91.493,91.483,91.493,28800000.0
2007-06-07 14:51:00,91.476,91.491,91.476,91.491,32000000.0
2007-06-07 14:52:00,91.49,91.49,91.465,91.465,12800000.0
2007-06-07 14:53:00,91.477,91.487,91.475,91.485,17600000.0
2007-06-07 14:54:00,91.478,91.478,91.466,91.466,12800000.0
2007-06-07 14:55:00,91.466,91.468,91.446,91.447,16000000.0
2007-06-07 14:56:00,91.448,91.465,91.448,91.454,12800000.0
2007-06-07 14:57:00,91.475,91.486,91.475,91.484,12800000.0
2007-06-07 14:58:00,91.487,91.498,91.486,91.498,17600000.0
2007-06-07 14:59:00,91.483,91.486,91.477,91.477,16000000.0
2007-06-07 15:00:00,91.499,91.5,91.493,91.494,14400000.0
2007-06-07 15:01:00,91.501,91.533,91.501,91.531,12800000.0
2007-06-07 15:02:00,91.535,91.557,91.521,91.557,27600000.0
2007-06-07 15:03:00,91.579,91.586,91.579,91.582,12800000.0
2007-06-07 15:04:00,91.577,91.597,91.577,91.587,24000000.0
2007-06-07 15:05:00,91.612,91.641,91.612,91.636,11200000.0
2007-06-07 15:06:00,91.628,91.628,91.615,91.615,11200000.0
2007-06-07 15:07:00,91.615,91.62,91.615,91.616,25600000.0
2007-06-07 15:08:00,91.621,91.641,91.621,91.641,22400000.0
2007-06-07 15:09:00,91.633,91.652,91.633,91.646,16000000.0
2007-06-07 15:10:00,91.661,91.663,91.651,91.662,40000000.0
2007-06-07 15:11:00,91.665,91.665,91.642,91.649,31400000.0
2007-06-07 15:12:00,91.665,91.67,91.662,91.67,12800000.0
2007-06-07 15:13:00,91.657,91.667,91.651,91.651,44800000.0
2007-06-07 15:14:00,91.645,91.645,91.63,91.64,35600000.0
2007-06-07 15:15:00,91.65,91.664,91.648,91.664,22400000.0
2007-06-07 15:16:00,91.661,91.661,91.645,91.645,37200000.0
2007-06-07 15:17:00,91.626,91.626,91.609,91.609,22800000.0
2007-06-07 15:18:00,91.603,91.603,91.589,91.591,22400000.0
2007-06-07 15:19:00,91.582,91.582,91.56,91.56,16000000.0
2007-06-07 15:20:00,91.554,91.554,91.532,91.532,23400000.0
2007-06-07 15:21:00,91.528,91.528,91.512,91.521,14400000.0
2007-06-07 15:22:00,91.523,91.532,91.503,91.504,14400000.0
2007-06-07 15:23:00,91.477,91.5,91.477,91.5,48000000.0
2007-06-07 15:24:00,91.499,91.508,91.497,91.505,25600000.0
2007-06-07 15:25:00,91.518,91.609,91.518,91.609,27200000.0
2007-06-07 15:26:00,91.627,91.635,91.619,91.619,39400000.0
2007-06-07 15:27:00,91.627,91.642,91.627,91.64,28800000.0
2007-06-07 15:28:00,91.648,91.665,91.648,91.657,69800000.0
2007-06-07 15:29:00,91.655,91.684,91.589,91.682,46400000.0
2007-06-07 15:30:00,91.565,91.653,91.527,91.572,115200000.0
2007-06-07 15:31:00,91.685,91.685,91.67,91.679,60800000.0
2007-06-07 15:32:00,91.664,91.671,91.664,91.667,30400000.0
2007-06-07 15:33:00,91.664,91.672,91.664,91.668,30400000.0
2007-06-07 15:34:00,91.658,91.665,91.654,91.66,22400000.0
2007-06-07 15:35:00,91.669,91.681,91.667,91.667,33600000.0
2007-06-07 15:36:00,91.678,91.725,91.678,91.725,32000000.0
2007-06-07 15:37:00,91.738,91.746,91.72,91.72,29800000.0
2007-06-07 15:38:00,91.737,91.737,91.721,91.721,59200000.0
2007-06-07 15:39:00,91.722,91.722,91.698,91.707,36800000.0
2007-06-07 15:40:00,91.721,91.732,91.721,91.725,35200000.0
2007-06-07 15:41:00,91.74,91.757,91.739,91.757,26000000.0
2007-06-07 15:42:00,91.78,91.787,91.778,91.778,42600000.0
2007-06-07 15:43:00,91.771,91.775,91.765,91.773,27200000.0
2007-06-07 15:44:00,91.783,91.786,91.762,91.762,8000000.0
2007-06-07 15:45:00,91.784,91.835,91.784,91.835,16000000.0
2007-06-07 15:46:00,91.862,91.923,91.862,91.923,14400000.0
2007-06-07 15:47:00,91.943,91.96,91.936,91.96,30400000.0
2007-06-07 15:48:00,91.99,92.027,91.99,92.004,27200000.0
2007-06-07 15:49:00,91.98,91.991,91.969,91.975,11200000.0
2007-06-07 15:50:00,91.973,91.979,91.973,91.974,11200000.0
2007-06-07 15:51:00,91.984,91.99,91.979,91.98,12800000.0
2007-06-07 15:52:00,91.964,91.964,91.921,91.921,20800000.0
2007-06-07 15:53:00,91.902,91.902,91.893,91.894,24000000.0
2007-06-07 15:54:00,91.888,91.888,91.859,91.859,28800000.0
2007-06-07 15:55:00,91.864,91.871,91.847,91.871,24000000.0
2007-06-07 15:56:00,91.882,91.882,91.864,91.873,51200000.0
2007-06-07 15:57:00,91.861,91.861,91.826,91.826,12800000.0
2007-06-07 15:58:00,91.846,91.846,91.827,91.834,19200000.0
2007-06-07 15:59:00,91.817,91.817,91.756,91.756,36800000.0
2007-06-07 16:00:00,91.713,91.719,91.703,91.718,50600000.0
2007-06-07 16:01:00,91.723,91.723,91.715,91.715,41600000.0
2007-06-07 16:02:00,91.716,91.716,91.704,91.714,22400000.0
2007-06-07 16:03:00,91.709,91.709,91.684,91.69,64000000.0
2007-06-07 16:04:00,91.681,91.704,91.681,91.704,44800000.0
2007-06-07 16:05:00,91.706,91.706,91.691,91.702,48000000.0
2007-06-07 16:06:00,91.687,91.696,91.676,91.684,34600000.0
2007-06-07 16:07:00,91.691,91.698,91.682,91.698,32000000.0
2007-06-07 16:08:00,91.7,91.7,91.692,91.7,44800000.0
2007-06-07 16:09:00,91.702,91.713,91.693,91.706,44200000.0
2007-06-07 16:10:00,91.693,91.693,91.67,91.672,41600000.0
2007-06-07 16:11:00,91.676,91.676,91.648,91.648,14400000.0
2007-06-07 16:12:00,91.634,91.649,91.632,91.649,56000000.0
2007-06-07 16:13:00,91.66,91.671,91.66,91.66,11200000.0
2007-06-07 16:14:00,91.65,91.675,91.65,91.675,49600000.0
2007-06-07 16:15:00,91.676,91.691,91.672,91.691,59200000.0
2007-06-07 16:16:00,91.689,91.693,91.67,91.693,17600000.0
2007-06-07 16:17:00,91.685,91.685,91.671,91.671,38400000.0
2007-06-07 16:18:00,91.662,91.662,91.647,91.647,11200000.0
2007-06-07 16:19:00,91.623,91.629,91.605,91.613,22400000.0
2007-06-07 16:20:00,91.617,91.644,91.617,91.644,11200000.0
2007-06-07 16:21:00,91.651,91.664,91.651,91.664,27200000.0
2007-06-07 16:22:00,91.666,91.666,91.649,91.663,41600000.0
2007-06-07 16:23:00,91.656,91.656,91.645,91.647,43200000.0
2007-06-07 16:24:00,91.657,91.661,91.649,91.649,17600000.0
2007-06-07 16:25:00,91.651,91.658,91.642,91.658,33600000.0
2007-06-07 16:26:00,91.663,91.677,91.663,91.677,17600000.0
2007-06-07 16:27:00,91.685,91.685,91.66,91.66,35000000.0
2007-06-07 16:28:00,91.65,91.655,91.645,91.649,27200000.0
2007-06-07 16:29:00,91.648,91.651,91.614,91.614,11200000.0
2007-06-07 16:30:00,91.64,91.64,91.618,91.628,11200000.0
2007-06-07 16:31:00,91.63,91.632,91.621,91.63,41600000.0
2007-06-07 16:32:00,91.641,91.663,91.641,91.663,12800000.0
2007-06-07 16:33:00,91.667,91.676,91.653,91.653,27200000.0
2007-06-07 16:34:00,91.656,91.671,91.635,91.67,35200000.0
2007-06-07 16:35:00,91.668,91.692,91.665,91.686,52800000.0
2007-06-07 16:36:00,91.684,91.684,91.661,91.68,51200000.0
2007-06-07 16:37:00,91.674,91.684,91.674,91.68,41600000.0
2007-06-07 16:38:00,91.681,91.712,91.681,91.712,40000000.0
2007-06-07 16:39:00,91.7,91.7,91.667,91.676,35200000.0
2007-06-07 16:40:00,91.658,91.658,91.635,91.635,55800000.0
2007-06-07 16:41:00,91.638,91.638,91.614,91.634,74400000.0
2007-06-07 16:42:00,91.626,91.645,91.626,91.627,54200000.0
2007-06-07 16:43:00,91.641,91.65,91.64,91.648,17600000.0
2007-06-07 16:44:00,91.663,91.666,91.654,91.664,11200000.0
2007-06-07 16:45:00,91.674,91.684,91.674,91.68,57600000.0
2007-06-07 16:46:00,91.674,91.674,91.664,91.666,9000000.0
2007-06-07 16:47:00,91.681,91.708,91.681,91.698,69200000.0
2007-06-07 16:48:00,91.694,91.707,91.694,91.698,52800000.0
2007-06-07 16:49:00,91.695,91.698,91.69,91.694,36800000.0
2007-06-07 16:50:00,91.702,91.702,91.687,91.694,75200000.0
2007-06-07 16:51:00,91.684,91.691,91.677,91.678,32000000.0
2007-06-07 16:52:00,91.673,91.673,91.651,91.651,46400000.0
2007-06-07 16:53:00,91.606,91.606,91.576,91.576,30400000.0
2007-06-07 16:54:00,91.587,91.606,91.581,91.606,11200000.0
2007-06-07 16:55:00,91.625,91.625,91.609,91.61,26600000.0
2007-06-07 16:56:00,91.601,91.601,91.581,91.6,37200000.0
2007-06-07 16:57:00,91.608,91.628,91.608,91.628,19200000.0
2007-06-07 16:58:00,91.653,91.678,91.653,91.678,12800000.0
2007-06-07 16:59:00,91.698,91.732,91.698,91.732,51200000.0
2007-06-07 17:00:00,91.75,91.751,91.738,91.738,50000000.0
2007-06-07 17:01:00,91.72,91.732,91.72,91.732,40000000.0
2007-06-07 17:02:00,91.725,91.731,91.714,91.729,33600000.0
2007-06-07 17:03:00,91.724,91.724,91.708,91.712,44200000.0
2007-06-07 17:04:00,91.675,91.675,91.646,91.666,41600000.0
2007-06-07 17:05:00,91.66,91.667,91.658,91.659,54400000.0
2007-06-07 17:06:00,91.656,91.656,91.622,91.622,59600000.0
2007-06-07 17:07:00,91.62,91.632,91.62,91.63,35200000.0
2007-06-07 17:08:00,91.608,91.608,91.565,91.565,68200000.0
2007-06-07 17:09:00,91.548,91.548,91.532,91.534,59200000.0
2007-06-07 17:10:00,91.532,91.532,91.524,91.527,25600000.0
2007-06-07 17:11:00,91.533,91.561,91.523,91.559,38400000.0
2007-06-07 17:12:00,91.545,91.57,91.545,91.569,25600000.0
2007-06-07 17:13:00,91.544,91.544,91.502,91.502,28800000.0
2007-06-07 17:14:00,91.464,91.466,91.453,91.466,22400000.0
2007-06-07 17:15:00,91.485,91.496,91.48,91.48,19200000.0
2007-06-07 17:16:00,91.456,91.456,91.433,91.448,17600000.0
2007-06-07 17:17:00,91.466,91.467,91.458,91.462,38400000.0
2007-06-07 17:18:00,91.475,91.482,91.457,91.468,57000000.0
2007-06-07 17:19:00,91.438,91.462,91.438,91.452,24000000.0
2007-06-07 17:20:00,91.462,91.475,91.462,91.471,16000000.0
2007-06-07 17:21:00,91.479,91.481,91.47,91.481,28800000.0
2007-06-07 17:22:00,91.502,91.561,91.502,91.561,19200000.0
2007-06-07 17:23:00,91.603,91.622,91.602,91.622,11200000.0
2007-06-07 17:24:00,91.639,91.644,91.603,91.603,12800000.0
2007-06-07 17:25:00,91.602,91.608,91.59,91.605,17600000.0
2007-06-07 17:26:00,91.61,91.616,91.598,91.598,35200000.0
2007-06-07 17:27:00,91.615,91.615,91.604,91.607,46400000.0
2007-06-07 17:28:00,91.606,91.606,91.589,91.597,32000000.0
2007-06-07 17:29:00,91.569,91.569,91.554,91.554,27200000.0
2007-06-07 17:30:00,91.548,91.563,91.548,91.549,17600000.0
2007-06-07 17:31:00,91.541,91.551,91.538,91.551,88000000.0
2007-06-07 17:32:00,91.565,91.565,91.537,91.549,52800000.0
2007-06-07 17:33:00,91.538,91.541,91.515,91.515,36800000.0
2007-06-07 17:34:00,91.516,91.532,91.516,91.532,64000000.0
2007-06-07 17:35:00,91.544,91.568,91.544,91.568,43200000.0
2007-06-07 17:36:00,91.574,91.576,91.564,91.564,33600000.0
2007-06-07 17:37:00,91.579,91.59,91.579,91.579,16000000.0
2007-06-07 17:38:00,91.586,91.596,91.586,91.595,35600000.0
2007-06-07 17:39:00,91.59,91.59,91.581,91.582,16000000.0
2007-06-07 17:40:00,91.581,91.59,91.579,91.59,74600000.0
2007-06-07 17:41:00,91.6,91.6,91.581,91.583,12800000.0
2007-06-07 17:42:00,91.568,91.576,91.566,91.576,12800000.0
2007-06-07 17:43:00,91.575,91.582,91.57,91.581,17600000.0
2007-06-07 17:44:00,91.58,91.582,91.567,91.581,30400000.0
2007-06-07 17:45:00,91.573,91.574,91.569,91.569,30400000.0
2007-06-07 17:46:00,91.598,91.598,91.589,91.593,41000000.0
2007-06-07 17:47:00,91.585,91.596,91.585,91.596,57600000.0
2007-06-07 17:48:00,91.603,91.603,91.584,91.592,58000000.0
2007-06-07 17:49:00,91.596,91.596,91.57,91.593,46400000.0
2007-06-07 17:50:00,91.595,91.597,91.587,91.587,12200000.0
2007-06-07 17:51:00,91.581,91.592,91.581,91.592,49000000.0
2007-06-07 17:52:00,91.599,91.607,91.596,91.607,43200000.0
2007-06-07 17:53:00,91.607,91.614,91.595,91.61,33600000.0
2007-06-07 17:54:00,91.588,91.592,91.575,91.575,38400000.0
2007-06-07 17:55:00,91.577,91.577,91.57,91.571,40000000.0
2007-06-07 17:56:00,91.572,91.579,91.57,91.579,44200000.0
2007-06-07 17:57:00,91.579,91.582,91.572,91.58,36800000.0
2007-06-07 17:58:00,91.582,91.608,91.582,91.595,17600000.0
2007-06-07 17:59:00,91.597,91.603,91.591,91.596,61800000.0
2007-06-07 18:00:00,91.603,91.603,91.586,91.589,51200000.0
2007-06-07 18:01:00,91.596,91.605,91.595,91.601,32000000.0
2007-06-07 18:02:00,91.591,91.591,91.576,91.579,24000000.0
2007-06-07 18:03:00,91.55,91.55,91.531,91.548,36800000.0
2007-06-07 18:04:00,91.547,91.552,91.546,91.549,33600000.0
2007-06-07 18:05:00,91.553,91.564,91.552,91.563,12800000.0
2007-06-07 18:06:00,91.576,91.581,91.566,91.581,30400000.0
2007-06-07 18:07:00,91.564,91.564,91.544,91.553,11200000.0
2007-06-07 18:08:00,91.57,91.57,91.551,91.561,85200000.0
2007-06-07 18:09:00,91.556,91.563,91.545,91.563,33600000.0
2007-06-07 18:10:00,91.568,91.576,91.557,91.558,16000000.0
2007-06-07 18:11:00,91.546,91.55,91.522,91.527,12800000.0
2007-06-07 18:12:00,91.543,91.575,91.543,91.575,12800000.0
2007-06-07 18:13:00,91.585,91.585,91.574,91.574,27200000.0
2007-06-07 18:14:00,91.589,91.603,91.589,91.599,19200000.0
2007-06-07 18:15:00,91.604,91.622,91.591,91.622,30400000.0
2007-06-07 18:16:00,91.63,91.637,91.604,91.612,56400000.0
2007-06-07 18:17:00,91.606,91.612,91.603,91.608,43200000.0
2007-06-07 18:18:00,91.609,91.626,91.609,91.62,30400000.0
2007-06-07 18:19:00,91.633,91.638,91.631,91.631,46400000.0
2007-06-07 18:20:00,91.629,91.631,91.614,91.623,43200000.0
2007-06-07 18:21:00,91.639,91.64,91.63,91.632,12800000.0
2007-06-07 18:22:00,91.641,91.646,91.636,91.637,33600000.0
2007-06-07 18:23:00,91.639,91.639,91.622,91.624,46400000.0
2007-06-07 18:24:00,91.657,91.662,91.639,91.639,52800000.0
2007-06-07 18:25:00,91.626,91.64,91.624,91.637,33600000.0
2007-06-07 18:26:00,91.616,91.64,91.616,91.625,30400000.0
2007-06-07 18:27:00,91.627,91.627,91.603,91.603,33600000.0
2007-06-07 18:28:00,91.597,91.601,91.592,91.597,12800000.0
2007-06-07 18:29:00,91.607,91.607,91.594,91.601,25600000.0
2007-06-07 18:30:00,91.595,91.595,91.577,91.582,37200000.0
2007-06-07 18:31:00,91.555,91.555,91.519,91.519,11200000.0
2007-06-07 18:32:00,91.51,91.533,91.51,91.532,69800000.0
2007-06-07 18:33:00,91.553,91.591,91.553,91.577,32000000.0
2007-06-07 18:34:00,91.575,91.576,91.563,91.567,19200000.0
2007-06-07 18:35:00,91.557,91.564,91.551,91.556,43200000.0
2007-06-07 18:36:00,91.551,91.557,91.538,91.557,68800000.0
2007-06-07 18:37:00,91.551,91.558,91.542,91.542,36800000.0
2007-06-07 18:38:00,91.518,91.524,91.487,91.49,49600000.0
2007-06-07 18:39:00,91.496,91.496,91.459,91.459,76800000.0
2007-06-07 18:40:00,91.437,91.437,91.39,91.397,65600000.0
2007-06-07 18:41:00,91.394,91.423,91.393,91.423,72000000.0
2007-06-07 18:42:00,91.428,91.461,91.428,91.454,78400000.0
2007-06-07 18:43:00,91.442,91.447,91.429,91.442,49600000.0
2007-06-07 18:44:00,91.44,91.441,91.436,91.439,30400000.0
2007-06-07 18:45:00,91.432,91.432,91.395,91.397,12200000.0
2007-06-07 18:46:00,91.398,91.398,91.358,91.359,12800000.0
2007-06-07 18:47:00,91.36,91.375,91.36,91.362,14400000.0
2007-06-07 18:48:00,91.35,91.35,91.33,91.33,28200000.0
2007-06-07 18:49:00,91.323,91.325,91.308,91.308,24000000.0
2007-06-07 18:50:00,91.294,91.294,91.275,91.287,46400000.0
2007-06-07 18:51:00,91.277,91.277,91.264,91.264,12800000.0
2007-06-07 18:52:00,91.271,91.274,91.228,91.228,19200000.0
2007-06-07 18:53:00,91.192,91.192,91.172,91.174,30800000.0
2007-06-07 18:54:00,91.179,91.198,91.17,91.17,19200000.0
2007-06-07 18:55:00,91.17,91.17,91.146,91.148,22400000.0
2007-06-07 18:56:00,91.142,91.142,91.128,91.136,16000000.0
2007-06-07 18:57:00,91.121,91.121,91.098,91.098,19200000.0
2007-06-07 18:58:00,91.038,91.038,90.987,90.987,32000000.0
2007-06-07 18:59:00,90.974,91.001,90.951,91.001,32000000.0
2007-06-07 19:00:00,91.036,91.075,91.036,91.075,14400000.0
2007-06-07 19:01:00,91.104,91.124,91.104,91.117,11200000.0
2007-06-07 19:02:00,91.086,91.11,91.086,91.1,42600000.0
2007-06-07 19:03:00,91.133,91.178,91.131,91.178,14400000.0
2007-06-07 19:04:00,91.169,91.186,91.169,91.178,17600000.0
2007-06-07 19:05:00,91.203,91.212,91.189,91.21,17600000.0
2007-06-07 19:06:00,91.205,91.208,91.193,91.195,55400000.0
2007-06-07 19:07:00,91.197,91.209,91.193,91.208,35200000.0
2007-06-07 19:08:00,91.212,91.212,91.199,91.199,22400000.0
2007-06-07 19:09:00,91.194,91.215,91.194,91.212,12800000.0
2007-06-07 19:10:00,91.194,91.194,91.11,91.11,17000000.0
2007-06-07 19:11:00,91.11,91.126,91.088,91.088,12800000.0
2007-06-07 19:12:00,91.085,91.09,91.085,91.086,24000000.0
2007-06-07 19:13:00,91.078,91.082,91.069,91.082,8000000.0
2007-06-07 19:14:00,91.104,91.115,91.104,91.115,12800000.0
2007-06-07 19:15:00,91.112,91.112,91.075,91.075,16000000.0
2007-06-07 19:16:00,91.054,91.057,91.012,91.012,13200000.0
2007-06-07 19:17:00,90.994,90.994,90.971,90.971,14400000.0
2007-06-07 19:18:00,90.946,90.946,90.9,90.9,32000000.0
2007-06-07 19:19:00,90.916,90.933,90.916,90.933,11200000.0
2007-06-07 19:20:00,90.96,90.97,90.921,90.921,14400000.0
2007-06-07 19:21:00,90.904,90.946,90.904,90.946,17000000.0
2007-06-07 19:22:00,90.939,90.952,90.939,90.951,14400000.0
2007-06-07 19:23:00,90.942,90.942,90.92,90.933,16000000.0
2007-06-07 19:24:00,90.941,90.951,90.933,90.95,48000000.0
2007-06-07 19:25:00,90.939,90.956,90.931,90.956,13200000.0
2007-06-07 19:26:00,90.954,90.964,90.952,90.964,41600000.0
2007-06-07 19:27:00,90.95,90.971,90.949,90.971,14400000.0
2007-06-07 19:28:00,90.971,90.976,90.957,90.972,12800000.0
2007-06-07 19:29:00,90.974,90.987,90.931,90.931,12800000.0
2007-06-07 19:30:00,90.926,90.938,90.926,90.937,11200000.0
2007-06-07 19:31:00,90.934,90.943,90.919,90.932,12200000.0
2007-06-07 19:32:00,90.936,90.94,90.92,90.92,11200000.0
2007-06-07 19:33:00,90.932,90.932,90.901,90.901,12800000.0
2007-06-07 19:34:00,90.905,90.933,90.905,90.93,12800000.0
2007-06-07 19:35:00,90.917,90.917,90.894,90.904,17600000.0
2007-06-07 19:36:00,90.895,90.902,90.89,90.894,16000000.0
2007-06-07 19:37:00,90.888,90.911,90.888,90.911,11200000.0
2007-06-07 19:38:00,90.912,90.912,90.899,90.899,11200000.0
2007-06-07 19:39:00,90.883,90.89,90.881,90.889,12800000.0
2007-06-07 19:40:00,90.875,90.884,90.866,90.866,11200000.0
2007-06-07 19:41:00,90.859,90.859,90.836,90.836,11200000.0
2007-06-07 19:42:00,90.81,90.828,90.806,90.828,11200000.0
2007-06-07 19:43:00,90.822,90.852,90.822,90.852,11200000.0
2007-06-07 19:44:00,90.861,90.861,90.821,90.829,11200000.0
2007-06-07 19:45:00,90.836,90.858,90.836,90.858,16000000.0
2007-06-07 19:46:00,90.856,90.868,90.856,90.863,12800000.0
2007-06-07 19:47:00,90.868,90.893,90.868,90.893,17600000.0
2007-06-07 19:48:00,90.892,90.894,90.869,90.869,12800000.0
2007-06-07 19:49:00,90.867,90.886,90.867,90.886,30400000.0
2007-06-07 19:50:00,90.889,90.893,90.886,90.886,12800000.0
2007-06-07 19:51:00,90.855,90.855,90.831,90.831,12800000.0
2007-06-07 19:52:00,90.818,90.843,90.814,90.843,15800000.0
2007-06-07 19:53:00,90.861,90.862,90.856,90.862,11200000.0
2007-06-07 19:54:00,90.861,90.861,90.845,90.845,12800000.0
2007-06-07 19:55:00,90.877,90.885,90.877,90.884,11200000.0
2007-06-07 19:56:00,90.868,90.878,90.859,90.875,16000000.0
2007-06-07 19:57:00,90.896,90.896,90.865,90.868,12800000.0
2007-06-07 19:58:00,90.863,90.877,90.863,90.877,11200000.0
2007-06-07 19:59:00,90.886,90.895,90.871,90.895,12800000.0
2007-06-07 20:00:00,90.915,90.928,90.915,90.92,17600000.0
2007-06-07 20:01:00,90.91,90.913,90.907,90.913,12800000.0
2007-06-07 20:02:00,90.911,90.911,90.894,90.901,17600000.0
2007-06-07 20:03:00,90.903,90.919,90.902,90.919,16000000.0
2007-06-07 20:04:00,90.911,90.917,90.903,90.913,30400000.0
2007-06-07 20:05:00,90.948,90.948,90.931,90.933,12800000.0
2007-06-07 20:06:00,90.913,90.924,90.913,90.924,11200000.0
2007-06-07 20:07:00,90.925,90.935,90.924,90.935,17600000.0
2007-06-07 20:08:00,90.942,90.96,90.937,90.948,37800000.0
2007-06-07 20:09:00,90.943,90.945,90.932,90.945,11200000.0
2007-06-07 20:10:00,90.939,90.965,90.939,90.95,14400000.0
2007-06-07 20:11:00,90.964,90.966,90.955,90.955,11600000.0
2007-06-07 20:12:00,90.965,90.972,90.964,90.97,11200000.0
2007-06-07 20:13:00,90.965,90.965,90.949,90.949,11200000.0
2007-06-07 20:14:00,90.944,90.957,90.891,90.945,14800000.0
2007-06-07 20:15:00,90.96,90.961,90.944,90.956,17600000.0
2007-06-07 20:16:00,90.949,90.949,90.936,90.946,27600000.0
2007-06-07 20:17:00,90.943,90.943,90.916,90.918,33000000.0
2007-06-07 20:18:00,90.925,90.925,90.904,90.908,10600000.0
2007-06-07 20:19:00,90.915,90.919,90.912,90.912,11200000.0
2007-06-07 20:20:00,90.912,90.933,90.912,90.933,19200000.0
2007-06-07 20:21:00,90.938,90.943,90.917,90.943,16000000.0
2007-06-07 20:22:00,90.932,90.935,90.925,90.926,14400000.0
2007-06-07 20:23:00,90.92,90.92,90.9,90.914,12800000.0
2007-06-07 20:24:00,90.917,90.94,90.917,90.939,16000000.0
2007-06-07 20:25:00,90.927,90.949,90.926,90.949,11200000.0
2007-06-07 20:26:00,90.955,90.955,90.945,90.946,16000000.0
2007-06-07 20:27:00,90.943,90.943,90.918,90.926,8000000.0
2007-06-07 20:28:00,90.957,90.966,90.955,90.961,11200000.0
2007-06-07 20:29:00,90.963,90.97,90.956,90.958,12800000.0
2007-06-07 20:30:00,90.959,90.965,90.954,90.956,27200000.0
2007-06-07 20:31:00,90.958,90.967,90.958,90.966,11200000.0
2007-06-07 20:32:00,90.962,90.968,90.958,90.968,11200000.0
2007-06-07 20:33:00,90.974,90.987,90.968,90.968,12800000.0
2007-06-07 20:34:00,90.974,90.974,90.965,90.965,11200000.0
2007-06-07 20:35:00,90.972,90.995,90.972,90.972,11200000.0
2007-06-07 20:36:00,90.982,90.993,90.979,90.993,16000000.0
2007-06-07 20:37:00,90.985,90.99,90.982,90.99,8000000.0
2007-06-07 20:38:00,90.986,90.999,90.975,90.997,12800000.0
2007-06-07 20:39:00,91.002,91.01,91.0,91.01,14400000.0
2007-06-07 20:40:00,91.017,91.021,91.008,91.017,11200000.0
2007-06-07 20:41:00,91.018,91.018,90.996,91.0,14800000.0
2007-06-07 20:42:00,91.002,91.005,90.989,90.992,11200000.0
2007-06-07 20:43:00,91.002,91.017,91.002,91.017,14400000.0
2007-06-07 20:44:00,91.016,91.028,91.016,91.027,12800000.0
2007-06-07 20:45:00,91.016,91.034,91.013,91.034,12800000.0
2007-06-07 20:46:00,91.08,91.081,91.064,91.072,14400000.0
2007-06-07 20:47:00,91.068,91.068,91.052,91.052,12800000.0
2007-06-07 20:48:00,91.064,91.064,91.056,91.06,17000000.0
2007-06-07 20:49:00,91.059,91.067,91.056,91.067,11200000.0
2007-06-07 20:50:00,91.073,91.073,91.06,91.068,14400000.0
2007-06-07 20:51:00,91.072,91.072,91.064,91.064,28800000.0
2007-06-07 20:52:00,91.069,91.079,91.064,91.077,11200000.0
2007-06-07 20:53:00,91.065,91.07,91.063,91.07,16000000.0
2007-06-07 20:54:00,91.066,91.066,91.056,91.056,11200000.0
2007-06-07 20:55:00,91.068,91.068,91.051,91.061,11200000.0
2007-06-07 20:56:00,91.071,91.081,91.071,91.081,11200000.0
2007-06-07 20:57:00,91.074,91.085,91.074,91.085,13200000.0
2007-06-07 20:58:00,91.083,91.083,91.066,91.072,16000000.0
2007-06-07 20:59:00,91.078,91.078,91.07,91.071,11200000.0
2007-06-07 21:00:00,91.071,91.071,91.056,91.057,17600000.0
2007-06-07 21:01:00,91.053,91.087,91.053,91.083,11200000.0
2007-06-07 21:02:00,91.084,91.084,91.071,91.071,16000000.0
2007-06-07 21:03:00,91.054,91.059,91.051,91.059,10600000.0
2007-06-07 21:04:00,91.063,91.068,91.06,91.068,16000000.0
2007-06-07 21:05:00,91.065,91.067,91.04,91.056,12800000.0
2007-06-07 21:06:00,91.062,91.062,91.046,91.048,11200000.0
2007-06-07 21:07:00,91.048,91.051,91.035,91.045,13800000.0
2007-06-07 21:08:00,91.046,91.056,91.041,91.056,15400000.0
2007-06-07 21:09:00,91.062,91.074,91.061,91.073,14400000.0
2007-06-07 21:10:00,91.061,91.067,91.055,91.055,12800000.0
2007-06-07 21:11:00,91.05,91.05,91.035,91.045,12800000.0
2007-06-07 21:12:00,91.037,91.055,91.037,91.053,12800000.0
2007-06-07 21:13:00,91.056,91.067,91.045,91.065,15400000.0
2007-06-07 21:14:00,91.064,91.073,91.054,91.067,12800000.0
2007-06-07 21:15:00,91.069,91.083,91.069,91.083,8000000.0
2007-06-07 21:16:00,91.082,91.088,91.082,91.088,18600000.0
2007-06-07 21:17:00,91.098,91.101,91.092,91.092,14400000.0
2007-06-07 21:18:00,91.089,91.089,90.992,91.084,12800000.0
2007-06-07 21:19:00,91.075,91.084,91.075,91.081,9000000.0
2007-06-07 21:20:00,91.056,91.09,91.056,91.059,14400000.0
2007-06-07 21:21:00,91.071,91.077,91.063,91.077,11200000.0
2007-06-07 21:22:00,91.084,91.084,91.07,91.078,12800000.0
2007-06-07 21:23:00,91.074,91.074,91.053,91.056,11200000.0
2007-06-07 21:24:00,91.052,91.052,91.032,91.032,11200000.0
2007-06-07 21:25:00,91.04,91.044,91.026,91.037,12800000.0
2007-06-07 21:26:00,91.041,91.048,91.036,91.048,11200000.0
2007-06-07 21:27:00,91.044,91.05,91.037,91.05,17600000.0
2007-06-07 21:28:00,91.051,91.051,91.031,91.04,10600000.0
2007-06-07 21:29:00,91.032,91.04,91.027,91.039,11200000.0
2007-06-07 21:30:00,91.034,91.038,91.03,91.037,12800000.0
2007-06-07 21:31:00,91.044,91.045,91.039,91.042,16000000.0
2007-06-07 21:32:00,91.038,91.038,91.022,91.025,14800000.0
2007-06-07 21:33:00,91.027,91.027,91.013,91.014,9600000.0
2007-06-07 21:34:00,91.011,91.034,91.011,91.019,17600000.0
2007-06-07 21:35:00,91.027,91.042,91.027,91.041,12800000.0
2007-06-07 21:36:00,91.041,91.044,91.034,91.038,11200000.0
2007-06-07 21:37:00,91.022,91.039,91.022,91.039,16000000.0
2007-06-07 21:38:00,91.031,91.031,90.922,90.922,12800000.0
2007-06-07 21:39:00,91.036,91.042,91.029,91.038,12800000.0
2007-06-07 21:40:00,91.037,91.037,91.016,91.019,11200000.0
2007-06-07 21:41:00,91.028,91.037,91.024,91.024,12800000.0
2007-06-07 21:42:00,91.029,91.035,91.013,91.027,14400000.0
2007-06-07 21:43:00,91.027,91.027,91.011,91.013,13800000.0
2007-06-07 21:44:00,91.041,91.043,91.027,91.028,12800000.0
2007-06-07 21:45:00,91.021,91.046,91.021,91.037,17600000.0
2007-06-07 21:46:00,91.026,91.026,91.006,91.012,14400000.0
2007-06-07 21:47:00,91.018,91.039,91.018,91.039,11600000.0
2007-06-07 21:48:00,91.045,91.05,91.031,91.042,16000000.0
2007-06-07 21:49:00,91.034,91.042,91.034,91.04,11200000.0
2007-06-07 21:50:00,91.029,91.036,91.021,91.033,12800000.0
2007-06-07 21:51:00,91.037,91.041,91.028,91.035,17600000.0
2007-06-07 21:52:00,91.045,91.055,91.036,91.036,11200000.0
2007-06-07 21:53:00,91.043,91.043,91.031,91.035,11200000.0
2007-06-07 21:54:00,91.039,91.042,91.032,91.032,11200000.0
2007-06-07 21:55:00,91.034,91.041,91.018,91.033,12800000.0
2007-06-07 21:56:00,91.037,91.038,91.024,91.024,12800000.0
2007-06-07 21:57:00,91.019,91.019,90.99,90.99,17600000.0
2007-06-07 21:58:00,90.969,90.974,90.965,90.965,17600000.0
2007-06-07 21:59:00,90.964,90.977,90.962,90.965,12800000.0
2007-06-07 22:00:00,90.969,90.969,90.95,90.95,17600000.0
2007-06-07 22:01:00,90.936,90.939,90.935,90.938,11200000.0
2007-06-07 22:02:00,90.929,90.93,90.925,90.925,16000000.0
2007-06-07 22:03:00,90.918,90.918,90.9,90.906,17600000.0
2007-06-07 22:04:00,90.926,90.926,90.901,90.901,16000000.0
2007-06-07 22:05:00,90.911,90.911,90.865,90.865,11200000.0
2007-06-07 22:06:00,90.853,90.869,90.853,90.867,12800000.0
2007-06-07 22:07:00,90.854,90.859,90.85,90.85,16000000.0
2007-06-07 22:08:00,90.865,90.875,90.856,90.875,16000000.0
2007-06-07 22:09:00,90.873,90.881,90.869,90.874,12800000.0
2007-06-07 22:10:00,90.875,90.88,90.874,90.874,12800000.0
2007-06-07 22:11:00,90.868,90.868,90.857,90.862,10600000.0
2007-06-07 22:12:00,90.873,90.873,90.859,90.859,13200000.0
2007-06-07 22:13:00,90.829,90.853,90.826,90.853,12800000.0
2007-06-07 22:14:00,90.854,90.861,90.852,90.854,12200000.0
2007-06-07 22:15:00,90.843,90.843,90.814,90.814,14400000.0
2007-06-07 22:16:00,90.817,90.827,90.807,90.807,12800000.0
2007-06-07 22:17:00,90.81,90.821,90.809,90.809,12800000.0
2007-06-07 22:18:00,90.81,90.814,90.806,90.813,16000000.0
2007-06-07 22:19:00,90.799,90.808,90.785,90.785,14400000.0
2007-06-07 22:20:00,90.764,90.766,90.744,90.756,12800000.0
2007-06-07 22:21:00,90.733,90.744,90.728,90.737,17600000.0
2007-06-07 22:22:00,90.746,90.746,90.723,90.746,12800000.0
2007-06-07 22:23:00,90.748,90.748,90.709,90.709,12800000.0
2007-06-07 22:24:00,90.692,90.692,90.688,90.69,11200000.0
2007-06-07 22:25:00,90.715,90.715,90.697,90.697,9600000.0
2007-06-07 22:26:00,90.695,90.695,90.686,90.689,8000000.0
2007-06-07 22:27:00,90.702,90.706,90.699,90.699,12800000.0
2007-06-07 22:28:00,90.706,90.71,90.697,90.697,8000000.0
2007-06-07 22:29:00,90.697,90.704,90.681,90.682,16000000.0
2007-06-07 22:30:00,90.676,90.676,90.663,90.663,17600000.0
2007-06-07 22:31:00,90.676,90.693,90.676,90.69,12800000.0
2007-06-07 22:32:00,90.688,90.697,90.633,90.689,11200000.0
2007-06-07 22:33:00,90.702,90.712,90.702,90.709,11200000.0
2007-06-07 22:34:00,90.704,90.704,90.686,90.698,12800000.0
2007-06-07 22:35:00,90.685,90.696,90.685,90.696,12800000.0
2007-06-07 22:36:00,90.698,90.698,90.685,90.691,17000000.0
2007-06-07 22:37:00,90.669,90.669,90.637,90.637,25600000.0
2007-06-07 22:38:00,90.638,90.638,90.625,90.638,17600000.0
2007-06-07 22:39:00,90.637,90.648,90.637,90.643,12800000.0
2007-06-07 22:40:00,90.654,90.659,90.653,90.658,11200000.0
2007-06-07 22:41:00,90.659,90.672,90.655,90.672,11200000.0
2007-06-07 22:42:00,90.663,90.668,90.65,90.65,17600000.0
2007-06-07 22:43:00,90.648,90.661,90.643,90.643,16000000.0
2007-06-07 22:44:00,90.652,90.656,90.647,90.656,12800000.0
2007-06-07 22:45:00,90.679,90.686,90.659,90.686,16000000.0
2007-06-07 22:46:00,90.707,90.723,90.703,90.723,11200000.0
2007-06-07 22:47:00,90.717,90.726,90.712,90.712,17600000.0
2007-06-07 22:48:00,90.734,90.734,90.719,90.726,9600000.0
2007-06-07 22:49:00,90.719,90.725,90.696,90.696,12800000.0
2007-06-07 22:50:00,90.714,90.734,90.714,90.73,11200000.0
2007-06-07 22:51:00,90.736,90.753,90.736,90.753,11200000.0
2007-06-07 22:52:00,90.753,90.758,90.743,90.748,11200000.0
2007-06-07 22:53:00,90.739,90.746,90.739,90.746,11200000.0
2007-06-07 22:54:00,90.713,90.747,90.713,90.729,12800000.0
2007-06-07 22:55:00,90.734,90.746,90.734,90.746,12800000.0
2007-06-07 22:56:00,90.745,90.752,90.742,90.752,17600000.0
2007-06-07 22:57:00,90.749,90.758,90.745,90.745,17600000.0
2007-06-07 22:58:00,90.758,90.759,90.752,90.756,14400000.0
2007-06-07 22:59:00,90.76,90.76,90.741,90.741,17600000.0
2007-06-07 23:00:00,90.745,90.747,90.729,90.734,17600000.0
2007-06-07 23:01:00,90.726,90.726,90.712,90.712,14400000.0
2007-06-07 23:02:00,90.723,90.733,90.721,90.728,18000000.0
2007-06-07 23:03:00,90.727,90.737,90.711,90.711,16000000.0
2007-06-07 23:04:00,90.716,90.738,90.715,90.738,11200000.0
2007-06-07 23:05:00,90.743,90.743,90.723,90.723,33600000.0
2007-06-07 23:06:00,90.73,90.73,90.7,90.7,12800000.0
2007-06-07 23:07:00,90.712,90.717,90.712,90.717,12800000.0
2007-06-07 23:08:00,90.715,90.716,90.709,90.709,16000000.0
2007-06-07 23:09:00,90.71,90.735,90.71,90.735,17600000.0
2007-06-07 23:10:00,90.748,90.748,90.735,90.739,12800000.0
2007-06-07 23:11:00,90.748,90.748,90.743,90.744,11200000.0
2007-06-07 23:12:00,90.75,90.758,90.746,90.757,16000000.0
2007-06-07 23:13:00,90.748,90.748,90.741,90.742,12800000.0
2007-06-07 23:14:00,90.747,90.756,90.734,90.755,11200000.0
2007-06-07 23:15:00,90.748,90.75,90.736,90.74,12800000.0
2007-06-07 23:16:00,90.738,90.745,90.738,90.741,12800000.0
2007-06-07 23:17:00,90.738,90.755,90.738,90.755,11200000.0
2007-06-07 23:18:00,90.735,90.747,90.735,90.747,11200000.0
2007-06-07 23:19:00,90.724,90.724,90.633,90.633,12800000.0
2007-06-07 23:20:00,90.624,90.666,90.624,90.666,14400000.0
2007-06-07 23:21:00,90.648,90.664,90.648,90.652,16000000.0
2007-06-07 23:22:00,90.668,90.689,90.666,90.67,12800000.0
2007-06-07 23:23:00,90.668,90.668,90.66,90.66,8000000.0
2007-06-07 23:24:00,90.671,90.679,90.669,90.675,11200000.0
2007-06-07 23:25:00,90.667,90.676,90.667,90.667,14400000.0
2007-06-07 23:26:00,90.667,90.677,90.665,90.677,12200000.0
2007-06-07 23:27:00,90.681,90.681,90.652,90.652,17600000.0
2007-06-07 23:28:00,90.645,90.671,90.645,90.668,12800000.0
2007-06-07 23:29:00,90.67,90.675,90.61,90.665,11200000.0
2007-06-07 23:30:00,90.672,90.674,90.664,90.672,14400000.0
2007-06-07 23:31:00,90.678,90.678,90.66,90.66,12800000.0
2007-06-07 23:32:00,90.668,90.677,90.668,90.671,17600000.0
2007-06-07 23:33:00,90.696,90.696,90.673,90.683,12800000.0
2007-06-07 23:34:00,90.679,90.686,90.679,90.68,15400000.0
2007-06-07 23:35:00,90.672,90.687,90.672,90.676,16000000.0
2007-06-07 23:36:00,90.683,90.683,90.674,90.674,12200000.0
2007-06-07 23:37:00,90.686,90.688,90.68,90.683,12800000.0
2007-06-07 23:38:00,90.674,90.683,90.667,90.667,11200000.0
2007-06-07 23:39:00,90.651,90.658,90.643,90.644,11200000.0
2007-06-07 23:40:00,90.641,90.649,90.631,90.637,34600000.0
2007-06-07 23:41:00,90.619,90.619,90.574,90.574,12800000.0
2007-06-07 23:42:00,90.551,90.551,90.511,90.511,17000000.0
2007-06-07 23:43:00,90.501,90.524,90.501,90.523,8000000.0
2007-06-07 23:44:00,90.545,90.545,90.512,90.516,16000000.0
2007-06-07 23:45:00,90.518,90.524,90.507,90.524,11200000.0
2007-06-07 23:46:00,90.525,90.566,90.525,90.566,17600000.0
2007-06-07 23:47:00,90.575,90.575,90.564,90.564,12800000.0
2007-06-07 23:48:00,90.57,90.595,90.57,90.595,12800000.0
2007-06-07 23:49:00,90.597,90.597,90.578,90.579,6400000.0
2007-06-07 23:50:00,90.541,90.541,90.531,90.533,11200000.0
2007-06-07 23:51:00,90.53,90.537,90.516,90.527,12800000.0
2007-06-07 23:52:00,90.52,90.522,90.508,90.522,12800000.0
2007-06-07 23:53:00,90.523,90.526,90.521,90.521,9600000.0
2007-06-07 23:54:00,90.511,90.519,90.492,90.515,14400000.0
2007-06-07 23:55:00,90.517,90.542,90.517,90.542,14400000.0
2007-06-07 23:56:00,90.453,90.562,90.453,90.562,11200000.0
2007-06-07 23:57:00,90.596,90.644,90.596,90.64,16000000.0
2007-06-07 23:58:00,90.651,90.701,90.651,90.701,11200000.0
2007-06-07 23:59:00,90.698,90.72,90.679,90.72,14400000.0
2007-06-08 00:00:00,90.762,90.762,90.69,90.69,17600000.0
2007-06-08 00:01:00,90.707,90.75,90.707,90.75,12800000.0
2007-06-08 00:02:00,90.754,90.778,90.723,90.778,10600000.0
2007-06-08 00:03:00,90.808,90.814,90.794,90.814,11200000.0
2007-06-08 00:04:00,90.813,90.855,90.813,90.855,11200000.0
2007-06-08 00:05:00,90.869,90.899,90.869,90.88,11200000.0
2007-06-08 00:06:00,90.9,90.902,90.893,90.897,11200000.0
2007-06-08 00:07:00,90.886,90.89,90.881,90.881,8000000.0
2007-06-08 00:08:00,90.863,90.863,90.829,90.846,12800000.0
2007-06-08 00:09:00,90.833,90.847,90.823,90.847,11200000.0
2007-06-08 00:10:00,90.841,90.848,90.836,90.843,12800000.0
2007-06-08 00:11:00,90.858,90.866,90.852,90.852,12800000.0
2007-06-08 00:12:00,90.828,90.828,90.806,90.809,12200000.0
2007-06-08 00:13:00,90.832,90.838,90.83,90.83,11200000.0
2007-06-08 00:14:00,90.796,90.796,90.779,90.781,14400000.0
2007-06-08 00:15:00,90.807,90.814,90.796,90.812,14400000.0
2007-06-08 00:16:00,90.8,90.807,90.798,90.805,14400000.0
2007-06-08 00:17:00,90.817,90.818,90.805,90.818,8000000.0
2007-06-08 00:18:00,90.816,90.816,90.806,90.806,10000000.0
2007-06-08 00:19:00,90.798,90.81,90.798,90.806,12800000.0
2007-06-08 00:20:00,90.796,90.813,90.796,90.807,17600000.0
2007-06-08 00:21:00,90.836,90.841,90.829,90.841,12800000.0
2007-06-08 00:22:00,90.824,90.847,90.824,90.831,17600000.0
2007-06-08 00:23:00,90.842,90.847,90.837,90.841,12800000.0
2007-06-08 00:24:00,90.844,90.844,90.821,90.836,14400000.0
2007-06-08 00:25:00,90.828,90.847,90.828,90.847,11200000.0
2007-06-08 00:26:00,90.85,90.853,90.847,90.853,12800000.0
2007-06-08 00:27:00,90.848,90.859,90.838,90.859,11200000.0
2007-06-08 00:28:00,90.841,90.851,90.841,90.849,32000000.0
2007-06-08 00:29:00,90.863,90.865,90.856,90.859,16000000.0
2007-06-08 00:30:00,90.843,90.856,90.842,90.85,11200000.0
2007-06-08 00:31:00,90.86,90.86,90.85,90.852,12800000.0
2007-06-08 00:32:00,90.84,90.867,90.84,90.867,12800000.0
2007-06-08 00:33:00,90.874,90.881,90.873,90.881,12200000.0
2007-06-08 00:34:00,90.885,90.889,90.878,90.881,19200000.0
2007-06-08 00:35:00,90.893,90.893,90.872,90.872,12800000.0
2007-06-08 00:36:00,90.868,90.868,90.819,90.823,12200000.0
2007-06-08 00:37:00,90.816,90.816,90.798,90.798,12800000.0
2007-06-08 00:38:00,90.802,90.827,90.802,90.824,12200000.0
2007-06-08 00:39:00,90.824,90.831,90.815,90.818,17600000.0
2007-06-08 00:40:00,90.815,90.815,90.801,90.801,16000000.0
2007-06-08 00:41:00,90.796,90.806,90.795,90.803,15400000.0
2007-06-08 00:42:00,90.783,90.799,90.783,90.799,12800000.0
2007-06-08 00:43:00,90.796,90.824,90.796,90.824,16000000.0
2007-06-08 00:44:00,90.829,90.843,90.818,90.843,17600000.0
2007-06-08 00:45:00,90.832,90.833,90.822,90.822,12800000.0
2007-06-08 00:46:00,90.816,90.816,90.8,90.8,14400000.0
2007-06-08 00:47:00,90.793,90.812,90.793,90.812,12800000.0
2007-06-08 00:48:00,90.824,90.824,90.812,90.812,12800000.0
2007-06-08 00:49:00,90.823,90.843,90.823,90.837,11200000.0
2007-06-08 00:50:00,90.857,90.862,90.855,90.856,13200000.0
2007-06-08 00:51:00,90.845,90.845,90.808,90.833,11200000.0
2007-06-08 00:52:00,90.823,90.84,90.823,90.827,11200000.0
2007-06-08 00:53:00,90.813,90.823,90.813,90.817,11200000.0
2007-06-08 00:54:00,90.813,90.838,90.813,90.838,17600000.0
2007-06-08 00:55:00,90.834,90.834,90.82,90.833,12800000.0
2007-06-08 00:56:00,90.839,90.84,90.829,90.829,12800000.0
2007-06-08 00:57:00,90.826,90.826,90.81,90.812,12800000.0
2007-06-08 00:58:00,90.817,90.821,90.806,90.817,12200000.0
2007-06-08 00:59:00,90.809,90.829,90.802,90.802,11200000.0
2007-06-08 01:00:00,90.792,90.809,90.792,90.809,16000000.0
2007-06-08 01:01:00,90.821,90.83,90.82,90.83,14400000.0
2007-06-08 01:02:00,90.819,90.832,90.819,90.832,8000000.0
2007-06-08 01:03:00,90.834,90.841,90.834,90.835,11200000.0
2007-06-08 01:04:00,90.841,90.853,90.841,90.853,12800000.0
2007-06-08 01:05:00,90.88,90.883,90.858,90.883,11200000.0
2007-06-08 01:06:00,90.886,90.908,90.838,90.898,12800000.0
2007-06-08 01:07:00,90.891,90.892,90.877,90.891,12800000.0
2007-06-08 01:08:00,90.897,90.897,90.877,90.877,16000000.0
2007-06-08 01:09:00,90.884,90.897,90.876,90.897,17600000.0
2007-06-08 01:10:00,90.908,90.921,90.907,90.921,16000000.0
2007-06-08 01:11:00,90.927,90.943,90.927,90.941,11200000.0
2007-06-08 01:12:00,90.953,90.963,90.951,90.951,16000000.0
2007-06-08 01:13:00,90.964,90.984,90.962,90.984,8000000.0
2007-06-08 01:14:00,90.991,91.005,90.991,90.999,16000000.0
2007-06-08 01:15:00,90.995,91.002,90.987,90.987,12800000.0
2007-06-08 01:16:00,90.97,90.973,90.963,90.972,25600000.0
2007-06-08 01:17:00,90.982,91.008,90.982,91.008,11200000.0
2007-06-08 01:18:00,91.016,91.016,90.998,91.009,12800000.0
2007-06-08 01:19:00,91.011,91.011,90.983,91.009,16000000.0
2007-06-08 01:20:00,91.008,91.021,91.008,91.011,11200000.0
2007-06-08 01:21:00,91.032,91.054,91.032,91.054,12800000.0
2007-06-08 01:22:00,91.035,91.039,91.03,91.039,12800000.0
2007-06-08 01:23:00,91.045,91.056,91.045,91.05,11200000.0
2007-06-08 01:24:00,91.048,91.048,91.036,91.04,12800000.0
2007-06-08 01:25:00,91.035,91.049,91.029,91.049,12800000.0
2007-06-08 01:26:00,91.044,91.044,91.011,91.011,11200000.0
2007-06-08 01:27:00,91.01,91.026,91.01,91.026,12800000.0
2007-06-08 01:28:00,91.042,91.057,91.042,91.057,17600000.0
2007-06-08 01:29:00,91.052,91.064,91.044,91.06,17000000.0
2007-06-08 01:30:00,91.047,91.05,91.03,91.032,11200000.0
2007-06-08 01:31:00,91.059,91.059,91.038,91.038,11200000.0
2007-06-08 01:32:00,91.021,91.023,91.014,91.023,12800000.0
2007-06-08 01:33:00,91.037,91.042,91.028,91.037,13800000.0
2007-06-08 01:34:00,91.031,91.047,91.031,91.047,24000000.0
2007-06-08 01:35:00,91.044,91.045,91.027,91.044,14400000.0
2007-06-08 01:36:00,91.053,91.057,91.043,91.051,11200000.0
2007-06-08 01:37:00,91.045,91.062,91.042,91.054,14400000.0
2007-06-08 01:38:00,91.06,91.063,91.048,91.058,17600000.0
2007-06-08 01:39:00,91.055,91.064,91.051,91.064,14400000.0
2007-06-08 01:40:00,91.057,91.072,91.057,91.072,10600000.0
2007-06-08 01:41:00,91.058,91.058,91.042,91.042,9600000.0
2007-06-08 01:42:00,91.063,91.063,91.047,91.047,10600000.0
2007-06-08 01:43:00,91.057,91.078,91.057,91.078,11200000.0
2007-06-08 01:44:00,91.068,91.068,91.059,91.061,12200000.0
2007-06-08 01:45:00,91.066,91.088,91.066,91.088,16000000.0
2007-06-08 01:46:00,91.089,91.106,91.089,91.099,16000000.0
2007-06-08 01:47:00,91.11,91.141,91.11,91.141,13800000.0
2007-06-08 01:48:00,91.161,91.161,91.135,91.146,12800000.0
2007-06-08 01:49:00,91.143,91.149,91.135,91.135,16000000.0
2007-06-08 01:50:00,91.167,91.196,91.167,91.196,14400000.0
2007-06-08 01:51:00,91.19,91.256,91.19,91.256,11200000.0
2007-06-08 01:52:00,91.263,91.263,91.238,91.238,20800000.0
2007-06-08 01:53:00,91.248,91.269,91.246,91.269,14400000.0
2007-06-08 01:54:00,91.305,91.33,91.3,91.33,12800000.0
2007-06-08 01:55:00,91.329,91.329,91.307,91.311,12800000.0
2007-06-08 01:56:00,91.327,91.328,91.31,91.315,12800000.0
2007-06-08 01:57:00,91.312,91.328,91.312,91.327,11200000.0
2007-06-08 01:58:00,91.327,91.327,91.311,91.311,11200000.0
2007-06-08 01:59:00,91.303,91.317,91.303,91.314,9600000.0
2007-06-08 02:00:00,91.316,91.322,91.303,91.303,11200000.0
2007-06-08 02:01:00,91.305,91.305,91.271,91.271,17600000.0
2007-06-08 02:02:00,91.294,91.315,91.294,91.314,12800000.0
2007-06-08 02:03:00,91.305,91.337,91.305,91.311,16000000.0
2007-06-08 02:04:00,91.315,91.315,91.296,91.296,12800000.0
2007-06-08 02:05:00,91.285,91.285,91.265,91.271,12800000.0
2007-06-08 02:06:00,91.279,91.279,91.265,91.274,12800000.0
2007-06-08 02:07:00,91.266,91.266,91.241,91.241,12800000.0
2007-06-08 02:08:00,91.24,91.241,91.232,91.239,17600000.0
2007-06-08 02:09:00,91.242,91.247,91.232,91.247,16000000.0
2007-06-08 02:10:00,91.248,91.253,91.246,91.25,8000000.0
2007-06-08 02:11:00,91.243,91.243,91.213,91.213,12800000.0
2007-06-08 02:12:00,91.158,91.166,91.152,91.16,11200000.0
2007-06-08 02:13:00,91.148,91.148,91.072,91.072,11200000.0
2007-06-08 02:14:00,91.088,91.098,91.083,91.089,11200000.0
2007-06-08 02:15:00,91.095,91.143,91.095,91.143,11200000.0
2007-06-08 02:16:00,91.174,91.204,91.139,91.204,9600000.0
2007-06-08 02:17:00,91.216,91.247,91.21,91.247,11200000.0
2007-06-08 02:18:00,91.252,91.252,91.222,91.222,12800000.0
2007-06-08 02:19:00,91.239,91.259,91.239,91.259,12800000.0
2007-06-08 02:20:00,91.266,91.273,91.266,91.269,8000000.0
2007-06-08 02:21:00,91.271,91.273,91.234,91.234,17600000.0
2007-06-08 02:22:00,91.233,91.246,91.231,91.246,11200000.0
2007-06-08 02:23:00,91.239,91.264,91.239,91.264,12800000.0
2007-06-08 02:24:00,91.262,91.275,91.178,91.264,11200000.0
2007-06-08 02:25:00,91.266,91.285,91.266,91.275,17600000.0
2007-06-08 02:26:00,91.274,91.33,91.273,91.33,9600000.0
2007-06-08 02:27:00,91.322,91.386,91.322,91.386,9600000.0
2007-06-08 02:28:00,91.393,91.427,91.389,91.424,14400000.0
2007-06-08 02:29:00,91.438,91.457,91.435,91.457,11200000.0
2007-06-08 02:30:00,91.461,91.48,91.461,91.479,11200000.0
2007-06-08 02:31:00,91.417,91.426,91.406,91.426,17600000.0
2007-06-08 02:32:00,91.456,91.489,91.456,91.489,11200000.0
2007-06-08 02:33:00,91.474,91.481,91.458,91.459,11200000.0
2007-06-08 02:34:00,91.452,91.472,91.446,91.462,14400000.0
2007-06-08 02:35:00,91.47,91.484,91.469,91.469,12800000.0
2007-06-08 02:36:00,91.424,91.424,91.405,91.405,12800000.0
2007-06-08 02:37:00,91.394,91.394,91.342,91.342,12800000.0
2007-06-08 02:38:00,91.348,91.36,91.344,91.36,12200000.0
2007-06-08 02:39:00,91.364,91.378,91.363,91.374,16400000.0
2007-06-08 02:40:00,91.383,91.4,91.383,91.391,12800000.0
2007-06-08 02:41:00,91.393,91.393,91.371,91.371,11200000.0
2007-06-08 02:42:00,91.363,91.365,91.355,91.355,12800000.0
2007-06-08 02:43:00,91.362,91.375,91.359,91.359,11200000.0
2007-06-08 02:44:00,91.342,91.368,91.342,91.368,9600000.0
2007-06-08 02:45:00,91.373,91.373,91.365,91.365,11200000.0
2007-06-08 02:46:00,91.369,91.407,91.369,91.407,12800000.0
2007-06-08 02:47:00,91.432,91.445,91.424,91.424,12800000.0
2007-06-08 02:48:00,91.44,91.467,91.44,91.44,14400000.0
2007-06-08 02:49:00,91.434,91.434,91.416,91.416,17600000.0
2007-06-08 02:50:00,91.378,91.378,91.349,91.352,11200000.0
2007-06-08 02:51:00,91.336,91.349,91.33,91.338,11200000.0
2007-06-08 02:52:00,91.327,91.327,91.261,91.318,11200000.0
2007-06-08 02:53:00,91.316,91.318,91.302,91.302,11200000.0
2007-06-08 02:54:00,91.227,91.327,91.227,91.327,11200000.0
2007-06-08 02:55:00,91.324,91.324,91.313,91.313,11200000.0
2007-06-08 02:56:00,91.317,91.318,91.288,91.288,8000000.0
2007-06-08 02:57:00,91.257,91.257,91.201,91.217,10600000.0
2007-06-08 02:58:00,91.224,91.229,91.209,91.212,8000000.0
2007-06-08 02:59:00,91.198,91.231,91.198,91.23,11200000.0
2007-06-08 03:00:00,91.252,91.252,91.164,91.164,11200000.0
2007-06-08 03:01:00,91.223,91.233,91.219,91.226,11200000.0
2007-06-08 03:02:00,91.247,91.268,91.242,91.268,16000000.0
2007-06-08 03:03:00,91.29,91.371,91.284,91.371,14400000.0
2007-06-08 03:04:00,91.342,91.342,91.322,91.322,11200000.0
2007-06-08 03:05:00,91.329,91.329,91.308,91.308,16000000.0
2007-06-08 03:06:00,91.289,91.294,91.274,91.294,16000000.0
2007-06-08 03:07:00,91.283,91.302,91.283,91.297,14400000.0
2007-06-08 03:08:00,91.289,91.289,91.241,91.241,11200000.0
2007-06-08 03:09:00,91.246,91.255,91.246,91.252,11200000.0
2007-06-08 03:10:00,91.258,91.274,91.251,91.274,16000000.0
2007-06-08 03:11:00,91.268,91.291,91.268,91.291,11200000.0
2007-06-08 03:12:00,91.272,91.287,91.261,91.261,17600000.0
2007-06-08 03:13:00,91.291,91.296,91.291,91.291,16000000.0
2007-06-08 03:14:00,91.298,91.304,91.297,91.304,11200000.0
2007-06-08 03:15:00,91.311,91.316,91.299,91.299,17600000.0
2007-06-08 03:16:00,91.314,91.324,91.303,91.303,14400000.0
2007-06-08 03:17:00,91.314,91.321,91.305,91.32,11200000.0
2007-06-08 03:18:00,91.3,91.3,91.282,91.298,12800000.0
2007-06-08 03:19:00,91.294,91.295,91.286,91.286,12800000.0
2007-06-08 03:20:00,91.29,91.296,91.285,91.296,12800000.0
2007-06-08 03:21:00,91.284,91.284,91.271,91.279,14400000.0
2007-06-08 03:22:00,91.279,91.283,91.274,91.274,10600000.0
2007-06-08 03:23:00,91.274,91.283,91.274,91.283,12800000.0
2007-06-08 03:24:00,91.285,91.285,91.266,91.278,10600000.0
2007-06-08 03:25:00,91.271,91.297,91.271,91.294,17600000.0
2007-06-08 03:26:00,91.31,91.329,91.31,91.313,16000000.0
2007-06-08 03:27:00,91.333,91.336,91.319,91.319,14400000.0
2007-06-08 03:28:00,91.314,91.314,91.296,91.296,11200000.0
2007-06-08 03:29:00,91.274,91.282,91.271,91.271,12800000.0
2007-06-08 03:30:00,91.265,91.291,91.21,91.29,17600000.0
2007-06-08 03:31:00,91.28,91.296,91.271,91.296,9600000.0
2007-06-08 03:32:00,91.303,91.308,91.303,91.308,8000000.0
2007-06-08 03:33:00,91.293,91.293,91.275,91.275,11200000.0
2007-06-08 03:34:00,91.274,91.296,91.274,91.296,11200000.0
2007-06-08 03:35:00,91.302,91.305,91.291,91.297,18000000.0
2007-06-08 03:36:00,91.306,91.324,91.306,91.324,11200000.0
2007-06-08 03:37:00,91.324,91.334,91.324,91.334,17600000.0
2007-06-08 03:38:00,91.333,91.351,91.333,91.351,9600000.0
2007-06-08 03:39:00,91.363,91.39,91.324,91.364,14400000.0
2007-06-08 03:40:00,91.364,91.378,91.356,91.378,12800000.0
2007-06-08 03:41:00,91.378,91.378,91.344,91.344,11200000.0
2007-06-08 03:42:00,91.324,91.326,91.305,91.315,12800000.0
2007-06-08 03:43:00,91.332,91.332,91.312,91.327,11200000.0
2007-06-08 03:44:00,91.317,91.318,91.304,91.307,12200000.0
2007-06-08 03:45:00,91.295,91.301,91.293,91.294,11200000.0
2007-06-08 03:46:00,91.295,91.323,91.295,91.323,11200000.0
2007-06-08 03:47:00,91.317,91.317,91.299,91.307,11200000.0
2007-06-08 03:48:00,91.315,91.333,91.315,91.333,10600000.0
2007-06-08 03:49:00,91.331,91.346,91.331,91.346,16000000.0
2007-06-08 03:50:00,91.332,91.332,91.322,91.328,11200000.0
2007-06-08 03:51:00,91.344,91.353,91.326,91.353,12800000.0
2007-06-08 03:52:00,91.353,91.36,91.342,91.36,14400000.0
2007-06-08 03:53:00,91.367,91.371,91.362,91.362,9600000.0
2007-06-08 03:54:00,91.366,91.372,91.362,91.372,14400000.0
2007-06-08 03:55:00,91.372,91.382,91.366,91.376,14400000.0
2007-06-08 03:56:00,91.372,91.41,91.372,91.403,12800000.0
2007-06-08 03:57:00,91.411,91.435,91.411,91.435,12800000.0
2007-06-08 03:58:00,91.424,91.424,91.417,91.423,16000000.0
2007-06-08 03:59:00,91.416,91.416,91.374,91.374,12800000.0
2007-06-08 04:00:00,91.339,91.347,91.319,91.329,14400000.0
2007-06-08 04:01:00,91.338,91.341,91.324,91.341,11200000.0
2007-06-08 04:02:00,91.328,91.349,91.328,91.349,8000000.0
2007-06-08 04:03:00,91.359,91.368,91.359,91.363,12200000.0
2007-06-08 04:04:00,91.367,91.385,91.367,91.385,12800000.0
2007-06-08 04:05:00,91.393,91.405,91.393,91.405,11200000.0
2007-06-08 04:06:00,91.405,91.41,91.402,91.407,14400000.0
2007-06-08 04:07:00,91.407,91.439,91.407,91.428,14400000.0
2007-06-08 04:08:00,91.443,91.448,91.439,91.439,11200000.0
2007-06-08 04:09:00,91.433,91.448,91.433,91.442,11200000.0
2007-06-08 04:10:00,91.474,91.474,91.46,91.47,14400000.0
2007-06-08 04:11:00,91.485,91.561,91.485,91.561,12800000.0
2007-06-08 04:12:00,91.577,91.597,91.577,91.592,11200000.0
2007-06-08 04:13:00,91.602,91.624,91.594,91.615,11200000.0
2007-06-08 04:14:00,91.599,91.599,91.585,91.585,10600000.0
2007-06-08 04:15:00,91.567,91.578,91.548,91.578,12800000.0
2007-06-08 04:16:00,91.565,91.565,91.547,91.547,11200000.0
2007-06-08 04:17:00,91.572,91.592,91.572,91.583,14400000.0
2007-06-08 04:18:00,91.574,91.574,91.561,91.564,12800000.0
2007-06-08 04:19:00,91.571,91.574,91.55,91.567,13200000.0
2007-06-08 04:20:00,91.54,91.54,91.449,91.524,11200000.0
2007-06-08 04:21:00,91.508,91.512,91.481,91.481,11200000.0
2007-06-08 04:22:00,91.486,91.501,91.478,91.497,15400000.0
2007-06-08 04:23:00,91.504,91.517,91.504,91.515,12800000.0
2007-06-08 04:24:00,91.508,91.508,91.499,91.506,12800000.0
2007-06-08 04:25:00,91.514,91.522,91.513,91.514,14400000.0
2007-06-08 04:26:00,91.512,91.52,91.512,91.512,14400000.0
2007-06-08 04:27:00,91.484,91.484,91.475,91.484,9600000.0
2007-06-08 04:28:00,91.481,91.481,91.466,91.48,11200000.0
2007-06-08 04:29:00,91.484,91.486,91.471,91.486,12800000.0
2007-06-08 04:30:00,91.47,91.477,91.47,91.473,11200000.0
2007-06-08 04:31:00,91.482,91.493,91.472,91.472,12800000.0
2007-06-08 04:32:00,91.463,91.467,91.463,91.464,8000000.0
2007-06-08 04:33:00,91.47,91.473,91.461,91.469,16000000.0
2007-06-08 04:34:00,91.44,91.44,91.408,91.418,12800000.0
2007-06-08 04:35:00,91.402,91.402,91.381,91.381,13200000.0
2007-06-08 04:36:00,91.402,91.405,91.392,91.396,12800000.0
2007-06-08 04:37:00,91.402,91.404,91.389,91.403,12800000.0
2007-06-08 04:38:00,91.408,91.408,91.399,91.399,11200000.0
2007-06-08 04:39:00,91.387,91.414,91.387,91.411,12800000.0
2007-06-08 04:40:00,91.42,91.426,91.42,91.425,11200000.0
2007-06-08 04:41:00,91.416,91.421,91.398,91.413,11200000.0
2007-06-08 04:42:00,91.432,91.437,91.408,91.408,12800000.0
2007-06-08 04:43:00,91.409,91.419,91.409,91.419,12800000.0
2007-06-08 04:44:00,91.414,91.416,91.399,91.415,9600000.0
2007-06-08 04:45:00,91.417,91.417,91.39,91.402,12800000.0
2007-06-08 04:46:00,91.402,91.402,91.384,91.395,14400000.0
2007-06-08 04:47:00,91.383,91.393,91.38,91.389,14400000.0
2007-06-08 04:48:00,91.4,91.405,91.388,91.391,12800000.0
2007-06-08 04:49:00,91.381,91.416,91.381,91.414,11200000.0
2007-06-08 04:50:00,91.423,91.435,91.421,91.421,11200000.0
2007-06-08 04:51:00,91.433,91.442,91.352,91.438,14400000.0
2007-06-08 04:52:00,91.442,91.442,91.428,91.429,11200000.0
2007-06-08 04:53:00,91.427,91.482,91.427,91.482,17000000.0
2007-06-08 04:54:00,91.478,91.478,91.451,91.451,12800000.0
2007-06-08 04:55:00,91.455,91.455,91.439,91.439,11200000.0
2007-06-08 04:56:00,91.443,91.448,91.439,91.446,17600000.0
2007-06-08 04:57:00,91.449,91.451,91.443,91.451,12800000.0
2007-06-08 04:58:00,91.449,91.449,91.43,91.43,8000000.0
2007-06-08 04:59:00,91.464,91.47,91.462,91.465,12800000.0
2007-06-08 05:00:00,91.444,91.457,91.443,91.443,11200000.0
2007-06-08 05:01:00,91.435,91.435,91.424,91.429,14400000.0
2007-06-08 05:02:00,91.435,91.435,91.397,91.406,14400000.0
2007-06-08 05:03:00,91.4,91.417,91.39,91.39,12800000.0
2007-06-08 05:04:00,91.385,91.393,91.38,91.393,8000000.0
2007-06-08 05:05:00,91.383,91.388,91.372,91.388,11200000.0
2007-06-08 05:06:00,91.395,91.395,91.386,91.393,11200000.0
2007-06-08 05:07:00,91.378,91.408,91.378,91.407,14400000.0
2007-06-08 05:08:00,91.412,91.417,91.396,91.415,11200000.0
2007-06-08 05:09:00,91.401,91.401,91.392,91.396,17600000.0
2007-06-08 05:10:00,91.394,91.403,91.373,91.403,12800000.0
2007-06-08 05:11:00,91.414,91.415,91.385,91.385,12800000.0
2007-06-08 05:12:00,91.391,91.403,91.391,91.399,12800000.0
2007-06-08 05:13:00,91.404,91.412,91.395,91.395,12200000.0
2007-06-08 05:14:00,91.404,91.404,91.398,91.402,13800000.0
2007-06-08 05:15:00,91.387,91.396,91.366,91.392,16000000.0
2007-06-08 05:16:00,91.376,91.376,91.307,91.365,16000000.0
2007-06-08 05:17:00,91.351,91.359,91.338,91.338,11200000.0
2007-06-08 05:18:00,91.326,91.335,91.314,91.327,12800000.0
2007-06-08 05:19:00,91.32,91.335,91.319,91.322,16000000.0
2007-06-08 05:20:00,91.327,91.352,91.327,91.34,11200000.0
2007-06-08 05:21:00,91.328,91.377,91.328,91.377,12800000.0
2007-06-08 05:22:00,91.392,91.407,91.384,91.407,11200000.0
2007-06-08 05:23:00,91.41,91.41,91.387,91.387,12800000.0
2007-06-08 05:24:00,91.409,91.413,91.401,91.401,12800000.0
2007-06-08 05:25:00,91.402,91.402,91.391,91.402,12800000.0
2007-06-08 05:26:00,91.409,91.409,91.389,91.389,12800000.0
2007-06-08 05:27:00,91.401,91.415,91.4,91.4,12800000.0
2007-06-08 05:28:00,91.385,91.393,91.385,91.393,11200000.0
2007-06-08 05:29:00,91.393,91.402,91.378,91.378,11200000.0
2007-06-08 05:30:00,91.382,91.391,91.382,91.384,8000000.0
2007-06-08 05:31:00,91.394,91.394,91.374,91.386,17000000.0
2007-06-08 05:32:00,91.368,91.374,91.363,91.363,12800000.0
2007-06-08 05:33:00,91.363,91.367,91.362,91.364,9600000.0
2007-06-08 05:34:00,91.364,91.366,91.34,91.366,12800000.0
2007-06-08 05:35:00,91.363,91.369,91.358,91.369,9000000.0
2007-06-08 05:36:00,91.367,91.377,91.366,91.369,12800000.0
2007-06-08 05:37:00,91.36,91.369,91.359,91.368,11200000.0
2007-06-08 05:38:00,91.367,91.368,91.344,91.368,15400000.0
2007-06-08 05:39:00,91.367,91.37,91.359,91.37,11200000.0
2007-06-08 05:40:00,91.374,91.38,91.367,91.367,14400000.0
2007-06-08 05:41:00,91.379,91.386,91.379,91.385,12800000.0
2007-06-08 05:42:00,91.389,91.423,91.389,91.423,11200000.0
2007-06-08 05:43:00,91.423,91.457,91.417,91.457,11200000.0
2007-06-08 05:44:00,91.464,91.469,91.456,91.469,11200000.0
2007-06-08 05:45:00,91.468,91.468,91.451,91.465,16000000.0
2007-06-08 05:46:00,91.465,91.465,91.436,91.443,17600000.0
2007-06-08 05:47:00,91.46,91.469,91.46,91.467,17600000.0
2007-06-08 05:48:00,91.469,91.469,91.455,91.457,17600000.0
2007-06-08 05:49:00,91.43,91.433,91.42,91.426,17600000.0
2007-06-08 05:50:00,91.417,91.417,91.385,91.385,11200000.0
2007-06-08 05:51:00,91.416,91.416,91.403,91.411,11200000.0
2007-06-08 05:52:00,91.413,91.414,91.402,91.41,12800000.0
2007-06-08 05:53:00,91.413,91.414,91.394,91.394,17600000.0
2007-06-08 05:54:00,91.403,91.404,91.399,91.399,11200000.0
2007-06-08 05:55:00,91.355,91.431,91.355,91.406,11200000.0
2007-06-08 05:56:00,91.396,91.426,91.396,91.426,12800000.0
2007-06-08 05:57:00,91.429,91.434,91.418,91.418,12200000.0
2007-06-08 05:58:00,91.315,91.404,91.315,91.404,12200000.0
2007-06-08 05:59:00,91.417,91.424,91.41,91.419,12800000.0
2007-06-08 06:00:00,91.417,91.417,91.409,91.417,8000000.0
2007-06-08 06:01:00,91.426,91.428,91.408,91.418,11200000.0
2007-06-08 06:02:00,91.42,91.427,91.41,91.41,12800000.0
2007-06-08 06:03:00,91.426,91.443,91.426,91.443,11600000.0
2007-06-08 06:04:00,91.453,91.468,91.451,91.468,16400000.0
2007-06-08 06:05:00,91.486,91.509,91.486,91.509,14400000.0
2007-06-08 06:06:00,91.512,91.512,91.503,91.504,12200000.0
2007-06-08 06:07:00,91.51,91.523,91.505,91.523,11200000.0
2007-06-08 06:08:00,91.506,91.521,91.503,91.519,11200000.0
2007-06-08 06:09:00,91.501,91.501,91.486,91.486,11200000.0
2007-06-08 06:10:00,91.481,91.489,91.398,91.484,11200000.0
2007-06-08 06:11:00,91.489,91.49,91.48,91.488,17600000.0
2007-06-08 06:12:00,91.483,91.501,91.478,91.501,11200000.0
2007-06-08 06:13:00,91.493,91.493,91.465,91.477,12800000.0
2007-06-08 06:14:00,91.497,91.501,91.479,91.501,12800000.0
2007-06-08 06:15:00,91.476,91.482,91.476,91.482,8000000.0
2007-06-08 06:16:00,91.483,91.483,91.471,91.472,17600000.0
2007-06-08 06:17:00,91.481,91.483,91.472,91.475,12800000.0
2007-06-08 06:18:00,91.475,91.479,91.463,91.473,11200000.0
2007-06-08 06:19:00,91.467,91.471,91.464,91.464,12800000.0
2007-06-08 06:20:00,91.456,91.456,91.442,91.448,15400000.0
2007-06-08 06:21:00,91.451,91.451,91.43,91.43,12800000.0
2007-06-08 06:22:00,91.438,91.445,91.426,91.438,12800000.0
2007-06-08 06:23:00,91.452,91.453,91.442,91.445,17600000.0
2007-06-08 06:24:00,91.445,91.445,91.436,91.439,8000000.0
2007-06-08 06:25:00,91.448,91.455,91.427,91.453,12200000.0
2007-06-08 06:26:00,91.458,91.465,91.453,91.462,12800000.0
2007-06-08 06:27:00,91.485,91.505,91.472,91.505,8000000.0
2007-06-08 06:28:00,91.502,91.507,91.501,91.501,8000000.0
2007-06-08 06:29:00,91.497,91.502,91.493,91.501,11200000.0
2007-06-08 06:30:00,91.502,91.507,91.501,91.501,11200000.0
2007-06-08 06:31:00,91.499,91.499,91.474,91.48,12800000.0
2007-06-08 06:32:00,91.494,91.507,91.487,91.487,12800000.0
2007-06-08 06:33:00,91.479,91.487,91.469,91.482,17600000.0
2007-06-08 06:34:00,91.464,91.488,91.464,91.482,12800000.0
2007-06-08 06:35:00,91.48,91.487,91.475,91.487,12800000.0
2007-06-08 06:36:00,91.494,91.494,91.476,91.482,14400000.0
2007-06-08 06:37:00,91.503,91.508,91.501,91.501,12800000.0
2007-06-08 06:38:00,91.458,91.463,91.455,91.463,16000000.0
2007-06-08 06:39:00,91.485,91.492,91.47,91.486,17600000.0
2007-06-08 06:40:00,91.484,91.485,91.471,91.472,11600000.0
2007-06-08 06:41:00,91.493,91.496,91.475,91.475,12800000.0
2007-06-08 06:42:00,91.486,91.499,91.483,91.488,12800000.0
2007-06-08 06:43:00,91.488,91.491,91.482,91.486,12800000.0
2007-06-08 06:44:00,91.481,91.499,91.476,91.499,17600000.0
2007-06-08 06:45:00,91.505,91.505,91.49,91.497,18000000.0
2007-06-08 06:46:00,91.496,91.496,91.482,91.484,12200000.0
2007-06-08 06:47:00,91.482,91.482,91.474,91.476,12800000.0
2007-06-08 06:48:00,91.473,91.485,91.473,91.477,8000000.0
2007-06-08 06:49:00,91.47,91.487,91.47,91.473,11200000.0
2007-06-08 06:50:00,91.461,91.487,91.461,91.472,14400000.0
2007-06-08 06:51:00,91.484,91.489,91.478,91.478,12800000.0
2007-06-08 06:52:00,91.482,91.497,91.482,91.497,12800000.0
2007-06-08 06:53:00,91.493,91.499,91.491,91.496,17600000.0
2007-06-08 06:54:00,91.496,91.496,91.481,91.482,14400000.0
2007-06-08 06:55:00,91.477,91.477,91.458,91.463,11200000.0
2007-06-08 06:56:00,91.46,91.473,91.455,91.473,11200000.0
2007-06-08 06:57:00,91.474,91.474,91.447,91.462,14400000.0
2007-06-08 06:58:00,91.464,91.464,91.457,91.461,12800000.0
2007-06-08 06:59:00,91.449,91.463,91.445,91.459,12800000.0
2007-06-08 07:00:00,91.465,91.474,91.462,91.474,16000000.0
2007-06-08 07:01:00,91.46,91.463,91.455,91.463,17600000.0
2007-06-08 07:02:00,91.474,91.474,91.464,91.474,12800000.0
2007-06-08 07:03:00,91.468,91.479,91.468,91.474,12800000.0
2007-06-08 07:04:00,91.461,91.478,91.461,91.478,12800000.0
2007-06-08 07:05:00,91.479,91.479,91.457,91.468,11200000.0
2007-06-08 07:06:00,91.472,91.475,91.468,91.468,12800000.0
2007-06-08 07:07:00,91.477,91.478,91.472,91.472,11200000.0
2007-06-08 07:08:00,91.469,91.471,91.446,91.451,16000000.0
2007-06-08 07:09:00,91.464,91.465,91.456,91.462,12800000.0
2007-06-08 07:10:00,91.46,91.46,91.449,91.459,12200000.0
2007-06-08 07:11:00,91.466,91.468,91.461,91.467,12800000.0
2007-06-08 07:12:00,91.458,91.47,91.401,91.46,11200000.0
2007-06-08 07:13:00,91.481,91.485,91.478,91.484,12800000.0
2007-06-08 07:14:00,91.486,91.512,91.486,91.512,11200000.0
2007-06-08 07:15:00,91.538,91.542,91.528,91.528,11200000.0
2007-06-08 07:16:00,91.509,91.546,91.509,91.546,11200000.0
2007-06-08 07:17:00,91.523,91.523,91.51,91.51,3200000.0
2007-06-08 07:18:00,91.489,91.5,91.484,91.499,17600000.0
2007-06-08 07:19:00,91.503,91.507,91.492,91.494,12800000.0
2007-06-08 07:20:00,91.496,91.502,91.496,91.502,3200000.0
2007-06-08 07:21:00,91.503,91.503,91.482,91.482,12800000.0
2007-06-08 07:22:00,91.473,91.495,91.473,91.495,17600000.0
2007-06-08 07:23:00,91.494,91.498,91.477,91.477,11200000.0
2007-06-08 07:24:00,91.475,91.489,91.475,91.478,14400000.0
2007-06-08 07:25:00,91.47,91.479,91.46,91.476,16000000.0
2007-06-08 07:26:00,91.475,91.492,91.474,91.49,16000000.0
2007-06-08 07:27:00,91.479,91.481,91.472,91.476,16000000.0
2007-06-08 07:28:00,91.467,91.486,91.452,91.486,14400000.0
2007-06-08 07:29:00,91.474,91.474,91.453,91.453,11200000.0
2007-06-08 07:30:00,91.441,91.448,91.439,91.447,11200000.0
2007-06-08 07:31:00,91.446,91.446,91.413,91.413,17600000.0
2007-06-08 07:32:00,91.404,91.404,91.373,91.383,17600000.0
2007-06-08 07:33:00,91.381,91.383,91.366,91.366,11200000.0
2007-06-08 07:34:00,91.357,91.357,91.335,91.335,12800000.0
2007-06-08 07:35:00,91.342,91.345,91.32,91.345,16400000.0
2007-06-08 07:36:00,91.345,91.376,91.345,91.359,11200000.0
2007-06-08 07:37:00,91.365,91.367,91.357,91.357,10600000.0
2007-06-08 07:38:00,91.356,91.36,91.35,91.36,12800000.0
2007-06-08 07:39:00,91.36,91.36,91.352,91.352,11200000.0
2007-06-08 07:40:00,91.351,91.356,91.35,91.356,11200000.0
2007-06-08 07:41:00,91.345,91.356,91.341,91.356,12800000.0
2007-06-08 07:42:00,91.363,91.376,91.361,91.376,12800000.0
2007-06-08 07:43:00,91.376,91.376,91.367,91.368,12800000.0
2007-06-08 07:44:00,91.379,91.379,91.371,91.376,11200000.0
2007-06-08 07:45:00,91.368,91.368,91.361,91.363,11200000.0
2007-06-08 07:46:00,91.339,91.342,91.327,91.327,11200000.0
2007-06-08 07:47:00,91.327,91.327,91.312,91.315,14400000.0
2007-06-08 07:48:00,91.321,91.321,91.284,91.284,14400000.0
2007-06-08 07:49:00,91.281,91.3,91.281,91.3,17000000.0
2007-06-08 07:50:00,91.296,91.296,91.275,91.279,16000000.0
2007-06-08 07:51:00,91.27,91.27,91.244,91.248,12800000.0
2007-06-08 07:52:00,91.254,91.258,91.246,91.248,17600000.0
2007-06-08 07:53:00,91.255,91.257,91.245,91.257,12800000.0
2007-06-08 07:54:00,91.27,91.27,91.25,91.267,12800000.0
2007-06-08 07:55:00,91.272,91.28,91.263,91.278,12800000.0
2007-06-08 07:56:00,91.286,91.303,91.286,91.303,16000000.0
2007-06-08 07:57:00,91.29,91.297,91.29,91.296,10600000.0
2007-06-08 07:58:00,91.332,91.335,91.323,91.323,11200000.0
2007-06-08 07:59:00,91.316,91.329,91.315,91.315,12800000.0
2007-06-08 08:00:00,91.303,91.303,91.283,91.284,14400000.0
2007-06-08 08:01:00,91.28,91.291,91.264,91.264,14400000.0
2007-06-08 08:02:00,91.242,91.249,91.233,91.238,12800000.0
2007-06-08 08:03:00,91.223,91.228,91.216,91.227,11200000.0
2007-06-08 08:04:00,91.222,91.228,91.208,91.228,17600000.0
2007-06-08 08:05:00,91.235,91.261,91.235,91.248,14400000.0
2007-06-08 08:06:00,91.258,91.283,91.258,91.283,12800000.0
2007-06-08 08:07:00,91.282,91.282,91.264,91.273,11200000.0
2007-06-08 08:08:00,91.266,91.267,91.254,91.267,17600000.0
2007-06-08 08:09:00,91.268,91.268,91.255,91.255,12800000.0
2007-06-08 08:10:00,91.247,91.278,91.247,91.278,12800000.0
2007-06-08 08:11:00,91.263,91.263,91.24,91.246,11200000.0
2007-06-08 08:12:00,91.243,91.255,91.235,91.235,16000000.0
2007-06-08 08:13:00,91.227,91.227,91.191,91.191,11200000.0
2007-06-08 08:14:00,91.21,91.21,91.157,91.157,12800000.0
2007-06-08 08:15:00,91.192,91.217,91.189,91.206,15400000.0
2007-06-08 08:16:00,91.202,91.202,91.175,91.18,11200000.0
2007-06-08 08:17:00,91.179,91.191,91.178,91.184,12800000.0
2007-06-08 08:18:00,91.17,91.17,91.156,91.16,9600000.0
2007-06-08 08:19:00,91.153,91.153,91.137,91.144,14400000.0
2007-06-08 08:20:00,91.149,91.152,91.137,91.147,16000000.0
2007-06-08 08:21:00,91.14,91.141,91.12,91.124,17600000.0
2007-06-08 08:22:00,91.138,91.146,91.138,91.146,11200000.0
2007-06-08 08:23:00,91.145,91.145,91.118,91.118,11200000.0
2007-06-08 08:24:00,91.103,91.113,91.101,91.107,17600000.0
2007-06-08 08:25:00,91.111,91.114,91.106,91.114,12200000.0
2007-06-08 08:26:00,91.101,91.101,91.066,91.066,12800000.0
2007-06-08 08:27:00,91.041,91.065,91.041,91.057,12800000.0
2007-06-08 08:28:00,91.065,91.065,91.026,91.026,11200000.0
2007-06-08 08:29:00,90.993,90.993,90.972,90.983,14400000.0
2007-06-08 08:30:00,90.998,90.998,90.986,90.986,11200000.0
2007-06-08 08:31:00,90.977,90.999,90.977,90.999,12800000.0
2007-06-08 08:32:00,90.99,90.999,90.989,90.993,11200000.0
2007-06-08 08:33:00,91.006,91.028,91.006,91.028,11200000.0
2007-06-08 08:34:00,91.044,91.076,91.044,91.076,17600000.0
2007-06-08 08:35:00,91.118,91.119,91.101,91.111,17600000.0
2007-06-08 08:36:00,91.115,91.157,91.115,91.157,17600000.0
2007-06-08 08:37:00,91.171,91.171,91.11,91.11,11200000.0
2007-06-08 08:38:00,91.083,91.096,91.083,91.085,11200000.0
2007-06-08 08:39:00,91.079,91.099,91.079,91.085,16000000.0
2007-06-08 08:40:00,91.063,91.064,91.042,91.042,16000000.0
2007-06-08 08:41:00,91.027,91.037,91.026,91.028,17600000.0
2007-06-08 08:42:00,91.046,91.049,91.028,91.028,12800000.0
2007-06-08 08:43:00,91.004,91.004,90.967,90.971,12800000.0
2007-06-08 08:44:00,90.961,90.965,90.947,90.947,12800000.0
2007-06-08 08:45:00,90.934,90.937,90.917,90.918,16400000.0
2007-06-08 08:46:00,90.916,90.917,90.882,90.882,11200000.0
2007-06-08 08:47:00,90.888,90.888,90.87,90.886,11200000.0
2007-06-08 08:48:00,90.911,90.954,90.911,90.951,12800000.0
2007-06-08 08:49:00,90.992,91.048,90.992,91.048,17600000.0
2007-06-08 08:50:00,91.104,91.14,91.104,91.132,12800000.0
2007-06-08 08:51:00,91.143,91.143,91.12,91.131,18000000.0
2007-06-08 08:52:00,91.106,91.106,91.065,91.071,11200000.0
2007-06-08 08:53:00,91.073,91.111,91.073,91.11,16000000.0
2007-06-08 08:54:00,91.114,91.114,91.067,91.067,14400000.0
2007-06-08 08:55:00,91.063,91.087,91.063,91.063,16000000.0
2007-06-08 08:56:00,91.067,91.073,91.063,91.063,11200000.0
2007-06-08 08:57:00,91.032,91.048,91.032,91.048,11200000.0
2007-06-08 08:58:00,91.059,91.085,91.058,91.084,11200000.0
2007-06-08 08:59:00,91.105,91.115,91.105,91.106,12800000.0
2007-06-08 09:00:00,91.105,91.113,91.104,91.113,17600000.0
2007-06-08 09:01:00,91.104,91.115,91.101,91.115,11200000.0
2007-06-08 09:02:00,91.122,91.124,91.109,91.124,11200000.0
2007-06-08 09:03:00,91.154,91.163,91.147,91.151,16000000.0
2007-06-08 09:04:00,91.145,91.148,91.137,91.137,11200000.0
2007-06-08 09:05:00,91.143,91.157,91.142,91.157,11200000.0
2007-06-08 09:06:00,91.174,91.196,91.174,91.187,12800000.0
2007-06-08 09:07:00,91.186,91.191,91.183,91.189,12800000.0
2007-06-08 09:08:00,91.186,91.186,91.172,91.173,12800000.0
2007-06-08 09:09:00,91.167,91.168,91.144,91.15,17000000.0
2007-06-08 09:10:00,91.149,91.151,91.146,91.151,13200000.0
2007-06-08 09:11:00,91.147,91.156,91.134,91.156,12800000.0
2007-06-08 09:12:00,91.125,91.137,91.087,91.087,12800000.0
2007-06-08 09:13:00,91.074,91.102,91.074,91.102,11200000.0
2007-06-08 09:14:00,91.123,91.132,91.106,91.132,11200000.0
2007-06-08 09:15:00,91.135,91.142,91.123,91.127,11200000.0
2007-06-08 09:16:00,91.106,91.106,91.047,91.047,12800000.0
2007-06-08 09:17:00,91.056,91.067,91.046,91.046,11200000.0
2007-06-08 09:18:00,91.045,91.048,91.01,91.013,14400000.0
2007-06-08 09:19:00,91.003,91.004,90.986,90.995,12800000.0
2007-06-08 09:20:00,90.988,90.988,90.977,90.984,16000000.0
2007-06-08 09:21:00,90.938,90.938,90.906,90.906,11200000.0
2007-06-08 09:22:00,90.909,90.909,90.86,90.86,17600000.0
2007-06-08 09:23:00,90.858,90.858,90.816,90.816,12800000.0
2007-06-08 09:24:00,90.824,90.828,90.809,90.828,12800000.0
2007-06-08 09:25:00,90.819,90.819,90.797,90.805,12800000.0
2007-06-08 09:26:00,90.782,90.782,90.678,90.678,11200000.0
2007-06-08 09:27:00,90.658,90.686,90.658,90.686,11200000.0
2007-06-08 09:28:00,90.724,90.779,90.724,90.779,12800000.0
2007-06-08 09:29:00,90.813,90.85,90.813,90.85,11200000.0
2007-06-08 09:30:00,90.857,90.876,90.85,90.858,12800000.0
2007-06-08 09:31:00,90.882,90.887,90.874,90.874,12800000.0
2007-06-08 09:32:00,90.852,90.86,90.806,90.806,14400000.0
2007-06-08 09:33:00,90.794,90.806,90.788,90.806,12800000.0
2007-06-08 09:34:00,90.809,90.809,90.8,90.801,11200000.0
2007-06-08 09:35:00,90.792,90.826,90.792,90.826,12800000.0
2007-06-08 09:36:00,90.836,90.852,90.83,90.843,16000000.0
2007-06-08 09:37:00,90.874,90.94,90.834,90.94,16000000.0
2007-06-08 09:38:00,90.955,90.966,90.952,90.957,11200000.0
2007-06-08 09:39:00,90.954,90.954,90.943,90.952,12800000.0
2007-06-08 09:40:00,90.952,90.966,90.944,90.958,14400000.0
2007-06-08 09:41:00,90.924,90.924,90.917,90.919,11200000.0
2007-06-08 09:42:00,90.911,90.925,90.911,90.925,15400000.0
2007-06-08 09:43:00,90.927,90.938,90.92,90.92,12800000.0
2007-06-08 09:44:00,90.912,90.912,90.868,90.868,12200000.0
2007-06-08 09:45:00,90.897,90.897,90.879,90.891,12800000.0
2007-06-08 09:46:00,90.899,90.91,90.884,90.91,11200000.0
2007-06-08 09:47:00,90.899,90.902,90.892,90.899,12800000.0
2007-06-08 09:48:00,90.92,90.933,90.919,90.927,11600000.0
2007-06-08 09:49:00,90.925,90.926,90.917,90.923,12800000.0
2007-06-08 09:50:00,90.918,90.92,90.899,90.902,15400000.0
2007-06-08 09:51:00,90.891,90.893,90.874,90.885,16000000.0
2007-06-08 09:52:00,90.881,90.881,90.85,90.855,11200000.0
2007-06-08 09:53:00,90.851,90.872,90.851,90.872,12800000.0
2007-06-08 09:54:00,90.848,90.848,90.833,90.833,11200000.0
2007-06-08 09:55:00,90.832,90.835,90.814,90.814,11200000.0
2007-06-08 09:56:00,90.83,90.83,90.814,90.828,14400000.0
2007-06-08 09:57:00,90.816,90.818,90.804,90.807,17600000.0
2007-06-08 09:58:00,90.78,90.817,90.684,90.817,17600000.0
2007-06-08 09:59:00,90.822,90.828,90.817,90.82,17600000.0
2007-06-08 10:00:00,90.819,90.819,90.736,90.736,11200000.0
2007-06-08 10:01:00,90.713,90.739,90.713,90.739,12800000.0
2007-06-08 10:02:00,90.74,90.741,90.713,90.713,16000000.0
2007-06-08 10:03:00,90.714,90.731,90.709,90.731,11200000.0
2007-06-08 10:04:00,90.724,90.724,90.706,90.706,8000000.0
2007-06-08 10:05:00,90.693,90.694,90.663,90.663,14400000.0
2007-06-08 10:06:00,90.651,90.66,90.641,90.66,16000000.0
2007-06-08 10:07:00,90.665,90.679,90.659,90.679,12800000.0
2007-06-08 10:08:00,90.671,90.671,90.637,90.648,11200000.0
2007-06-08 10:09:00,90.626,90.633,90.608,90.628,12800000.0
2007-06-08 10:10:00,90.608,90.608,90.59,90.596,17600000.0
2007-06-08 10:11:00,90.623,90.67,90.623,90.67,11200000.0
2007-06-08 10:12:00,90.679,90.688,90.66,90.688,12800000.0
2007-06-08 10:13:00,90.697,90.703,90.693,90.703,12800000.0
2007-06-08 10:14:00,90.713,90.753,90.713,90.749,10600000.0
2007-06-08 10:15:00,90.75,90.795,90.75,90.795,12800000.0
2007-06-08 10:16:00,90.79,90.805,90.777,90.777,12800000.0
2007-06-08 10:17:00,90.781,90.805,90.781,90.805,11200000.0
2007-06-08 10:18:00,90.824,90.844,90.822,90.834,11200000.0
2007-06-08 10:19:00,90.824,90.824,90.806,90.812,10600000.0
2007-06-08 10:20:00,90.843,90.843,90.831,90.832,17600000.0
2007-06-08 10:21:00,90.813,90.837,90.813,90.837,16000000.0
2007-06-08 10:22:00,90.831,90.831,90.796,90.796,11200000.0
2007-06-08 10:23:00,90.814,90.818,90.798,90.808,11200000.0
2007-06-08 10:24:00,90.799,90.804,90.799,90.804,12800000.0
2007-06-08 10:25:00,90.826,90.864,90.826,90.864,11200000.0
2007-06-08 10:26:00,90.869,90.869,90.86,90.869,9600000.0
2007-06-08 10:27:00,90.861,90.87,90.86,90.87,11200000.0
2007-06-08 10:28:00,90.873,90.873,90.863,90.863,12800000.0
2007-06-08 10:29:00,90.886,90.912,90.886,90.908,11200000.0
2007-06-08 10:30:00,90.903,90.94,90.903,90.936,12800000.0
2007-06-08 10:31:00,90.959,90.959,90.921,90.946,12800000.0
2007-06-08 10:32:00,90.95,90.959,90.938,90.955,17600000.0
2007-06-08 10:33:00,90.951,90.969,90.951,90.965,11200000.0
2007-06-08 10:34:00,90.967,90.972,90.959,90.959,11200000.0
2007-06-08 10:35:00,90.96,90.968,90.942,90.942,11200000.0
2007-06-08 10:36:00,90.927,90.941,90.921,90.921,11200000.0
2007-06-08 10:37:00,90.94,90.94,90.851,90.925,11200000.0
2007-06-08 10:38:00,90.927,90.943,90.923,90.943,12800000.0
2007-06-08 10:39:00,90.947,90.966,90.946,90.947,10600000.0
2007-06-08 10:40:00,90.956,90.967,90.95,90.95,16000000.0
2007-06-08 10:41:00,90.937,90.937,90.917,90.917,12200000.0
2007-06-08 10:42:00,90.934,90.948,90.934,90.947,11200000.0
2007-06-08 10:43:00,90.942,90.952,90.936,90.952,11200000.0
2007-06-08 10:44:00,90.952,90.952,90.935,90.939,12800000.0
2007-06-08 10:45:00,90.921,90.942,90.921,90.942,12800000.0
2007-06-08 10:46:00,90.947,90.953,90.943,90.953,12800000.0
2007-06-08 10:47:00,90.97,91.014,90.97,91.014,12800000.0
2007-06-08 10:48:00,91.018,91.018,91.002,91.002,12800000.0
2007-06-08 10:49:00,90.994,90.994,90.974,90.974,11200000.0
2007-06-08 10:50:00,90.984,91.001,90.982,90.982,16000000.0
2007-06-08 10:51:00,90.998,91.01,90.991,91.0,17600000.0
2007-06-08 10:52:00,90.999,90.999,90.985,90.985,11200000.0
2007-06-08 10:53:00,90.995,91.025,90.995,91.015,11200000.0
2007-06-08 10:54:00,91.025,91.026,91.012,91.026,17600000.0
2007-06-08 10:55:00,91.016,91.016,90.999,91.01,11200000.0
2007-06-08 10:56:00,91.023,91.042,91.023,91.036,17600000.0
2007-06-08 10:57:00,91.049,91.064,91.049,91.057,16000000.0
2007-06-08 10:58:00,91.053,91.06,90.968,91.058,12800000.0
2007-06-08 10:59:00,91.05,91.05,91.017,91.017,11200000.0
2007-06-08 11:00:00,91.011,91.019,90.997,91.019,12800000.0
2007-06-08 11:01:00,91.018,91.033,91.018,91.026,12800000.0
2007-06-08 11:02:00,91.032,91.045,91.032,91.041,16000000.0
2007-06-08 11:03:00,91.054,91.054,91.034,91.049,12800000.0
2007-06-08 11:04:00,91.049,91.06,91.049,91.056,14400000.0
2007-06-08 11:05:00,91.055,91.055,91.036,91.055,17600000.0
2007-06-08 11:06:00,91.066,91.066,91.044,91.066,17600000.0
2007-06-08 11:07:00,91.067,91.067,91.046,91.059,17600000.0
2007-06-08 11:08:00,91.003,91.065,91.003,91.039,11200000.0
2007-06-08 11:09:00,91.033,91.036,91.023,91.035,17600000.0
2007-06-08 11:10:00,91.038,91.047,91.037,91.037,12800000.0
2007-06-08 11:11:00,91.033,91.033,91.02,91.02,11200000.0
2007-06-08 11:12:00,91.009,91.011,90.974,90.974,17600000.0
2007-06-08 11:13:00,90.994,91.008,90.986,91.007,14400000.0
2007-06-08 11:14:00,91.011,91.011,90.997,91.002,11200000.0
2007-06-08 11:15:00,90.982,90.988,90.977,90.986,11200000.0
2007-06-08 11:16:00,90.989,90.996,90.98,90.982,12800000.0
2007-06-08 11:17:00,90.98,90.982,90.968,90.982,11200000.0
2007-06-08 11:18:00,90.976,90.994,90.976,90.986,12800000.0
2007-06-08 11:19:00,90.979,90.981,90.97,90.979,17600000.0
2007-06-08 11:20:00,90.975,90.975,90.944,90.95,12800000.0
2007-06-08 11:21:00,90.953,90.973,90.949,90.973,14400000.0
2007-06-08 11:22:00,90.977,90.988,90.973,90.979,12200000.0
2007-06-08 11:23:00,90.976,90.981,90.963,90.972,11200000.0
2007-06-08 11:24:00,90.962,90.962,90.936,90.937,12800000.0
2007-06-08 11:25:00,90.931,90.941,90.924,90.925,17600000.0
2007-06-08 11:26:00,90.931,90.946,90.931,90.943,14400000.0
2007-06-08 11:27:00,90.942,90.968,90.942,90.944,11200000.0
2007-06-08 11:28:00,90.943,90.958,90.943,90.952,14400000.0
2007-06-08 11:29:00,90.958,91.0,90.958,91.0,14400000.0
2007-06-08 11:30:00,90.986,91.004,90.986,90.997,14400000.0
2007-06-08 11:31:00,91.001,91.001,90.969,90.969,11200000.0
2007-06-08 11:32:00,90.97,90.978,90.951,90.96,17600000.0
2007-06-08 11:33:00,90.951,90.951,90.93,90.93,12800000.0
2007-06-08 11:34:00,90.944,90.959,90.944,90.953,12800000.0
2007-06-08 11:35:00,90.95,90.952,90.929,90.929,11000000.0
2007-06-08 11:36:00,90.918,90.934,90.916,90.925,12800000.0
2007-06-08 11:37:00,90.941,90.948,90.929,90.929,11200000.0
2007-06-08 11:38:00,90.923,90.938,90.919,90.919,10600000.0
2007-06-08 11:39:00,90.911,90.942,90.911,90.942,11200000.0
2007-06-08 11:40:00,90.942,90.956,90.932,90.934,11200000.0
2007-06-08 11:41:00,90.906,90.906,90.848,90.848,16000000.0
2007-06-08 11:42:00,90.839,90.854,90.829,90.837,17600000.0
2007-06-08 11:43:00,90.838,90.846,90.832,90.84,11200000.0
2007-06-08 11:44:00,90.828,90.828,90.815,90.818,11200000.0
2007-06-08 11:45:00,90.849,90.858,90.848,90.857,14400000.0
2007-06-08 11:46:00,90.856,90.862,90.851,90.861,11600000.0
2007-06-08 11:47:00,90.876,90.914,90.861,90.914,17600000.0
2007-06-08 11:48:00,90.922,90.999,90.922,90.999,11200000.0
2007-06-08 11:49:00,91.022,91.022,90.977,90.977,12200000.0
2007-06-08 11:50:00,90.973,91.002,90.973,91.001,12800000.0
2007-06-08 11:51:00,90.999,91.012,90.999,91.012,11200000.0
2007-06-08 11:52:00,91.045,91.058,91.04,91.041,11200000.0
2007-06-08 11:53:00,91.036,91.038,91.023,91.038,16000000.0
2007-06-08 11:54:00,91.054,91.054,91.046,91.046,14400000.0
2007-06-08 11:55:00,91.037,91.037,90.956,91.015,11200000.0
2007-06-08 11:56:00,90.993,90.995,90.958,90.958,12800000.0
2007-06-08 11:57:00,90.95,90.976,90.942,90.971,12800000.0
2007-06-08 11:58:00,90.984,90.984,90.971,90.971,11200000.0
2007-06-08 11:59:00,90.957,90.957,90.933,90.933,11200000.0
2007-06-08 12:00:00,90.923,90.942,90.917,90.917,10600000.0
2007-06-08 12:01:00,90.919,90.945,90.919,90.942,11200000.0
2007-06-08 12:02:00,90.946,90.971,90.946,90.969,14800000.0
2007-06-08 12:03:00,90.96,90.965,90.953,90.96,11200000.0
2007-06-08 12:04:00,90.944,90.944,90.923,90.941,17000000.0
2007-06-08 12:05:00,90.934,90.935,90.924,90.935,17600000.0
2007-06-08 12:06:00,90.927,90.927,90.873,90.873,12800000.0
2007-06-08 12:07:00,90.858,90.862,90.841,90.849,11200000.0
2007-06-08 12:08:00,90.828,90.882,90.823,90.882,11200000.0
2007-06-08 12:09:00,90.902,90.902,90.876,90.876,14400000.0
2007-06-08 12:10:00,90.86,90.863,90.841,90.841,11600000.0
2007-06-08 12:11:00,90.856,90.859,90.848,90.859,13000000.0
2007-06-08 12:12:00,90.878,90.931,90.878,90.931,11200000.0
2007-06-08 12:13:00,90.93,90.93,90.897,90.897,11200000.0
2007-06-08 12:14:00,90.891,90.891,90.867,90.869,12800000.0
2007-06-08 12:15:00,90.884,90.884,90.86,90.874,12800000.0
2007-06-08 12:16:00,90.893,90.922,90.884,90.922,12800000.0
2007-06-08 12:17:00,90.914,90.921,90.835,90.921,17600000.0
2007-06-08 12:18:00,90.922,90.962,90.922,90.962,16000000.0
2007-06-08 12:19:00,90.965,90.991,90.944,90.991,12800000.0
2007-06-08 12:20:00,91.014,91.058,91.014,91.058,14400000.0
2007-06-08 12:21:00,91.088,91.089,91.072,91.089,11200000.0
2007-06-08 12:22:00,91.098,91.133,91.098,91.121,16000000.0
2007-06-08 12:23:00,91.106,91.128,91.105,91.128,14400000.0
2007-06-08 12:24:00,91.136,91.177,91.136,91.171,12800000.0
2007-06-08 12:25:00,91.2,91.211,91.2,91.206,11200000.0
2007-06-08 12:26:00,91.216,91.251,91.207,91.251,11200000.0
2007-06-08 12:27:00,91.29,91.312,91.29,91.292,11200000.0
2007-06-08 12:28:00,91.284,91.293,91.277,91.293,12800000.0
2007-06-08 12:29:00,91.292,91.292,91.245,91.25,17600000.0
2007-06-08 12:30:00,91.238,91.238,91.204,91.205,17600000.0
2007-06-08 12:31:00,91.174,91.189,91.162,91.166,13200000.0
2007-06-08 12:32:00,91.142,91.155,91.141,91.155,12800000.0
2007-06-08 12:33:00,91.145,91.145,91.115,91.125,14400000.0
2007-06-08 12:34:00,91.14,91.16,91.14,91.143,12800000.0
2007-06-08 12:35:00,91.137,91.16,91.134,91.16,11200000.0
2007-06-08 12:36:00,91.156,91.156,91.117,91.117,11200000.0
2007-06-08 12:37:00,91.082,91.097,91.078,91.086,11200000.0
2007-06-08 12:38:00,91.1,91.121,91.028,91.102,17600000.0
2007-06-08 12:39:00,91.092,91.112,91.092,91.101,16000000.0
2007-06-08 12:40:00,91.095,91.096,91.075,91.094,16000000.0
2007-06-08 12:41:00,91.094,91.102,91.091,91.091,12800000.0
2007-06-08 12:42:00,91.095,91.101,91.094,91.095,14400000.0
2007-06-08 12:43:00,91.092,91.102,91.092,91.102,12800000.0
2007-06-08 12:44:00,91.112,91.139,91.112,91.139,17600000.0
2007-06-08 12:45:00,91.128,91.132,91.104,91.132,16000000.0
2007-06-08 12:46:00,91.138,91.138,91.128,91.131,12800000.0
2007-06-08 12:47:00,91.121,91.136,91.108,91.136,12200000.0
2007-06-08 12:48:00,91.149,91.154,91.143,91.144,12200000.0
2007-06-08 12:49:00,91.162,91.188,91.156,91.188,16000000.0
2007-06-08 12:50:00,91.203,91.226,91.192,91.226,14400000.0
2007-06-08 12:51:00,91.235,91.236,91.225,91.225,11200000.0
2007-06-08 12:52:00,91.22,91.228,91.216,91.227,11200000.0
2007-06-08 12:53:00,91.205,91.218,91.203,91.215,11200000.0
2007-06-08 12:54:00,91.211,91.212,91.198,91.212,12800000.0
2007-06-08 12:55:00,91.215,91.215,91.197,91.197,16000000.0
2007-06-08 12:56:00,91.193,91.193,91.183,91.183,11200000.0
2007-06-08 12:57:00,91.169,91.183,91.169,91.177,11200000.0
2007-06-08 12:58:00,91.188,91.202,91.181,91.202,17600000.0
2007-06-08 12:59:00,91.203,91.238,91.203,91.234,16000000.0
2007-06-08 13:00:00,91.259,91.275,91.254,91.256,12800000.0
2007-06-08 13:01:00,91.245,91.249,91.237,91.248,14400000.0
2007-06-08 13:02:00,91.251,91.251,91.234,91.234,12800000.0
2007-06-08 13:03:00,91.23,91.234,91.215,91.234,9600000.0
2007-06-08 13:04:00,91.234,91.245,91.234,91.237,11200000.0
2007-06-08 13:05:00,91.232,91.244,91.229,91.244,12800000.0
2007-06-08 13:06:00,91.243,91.243,91.23,91.239,11200000.0
2007-06-08 13:07:00,91.238,91.238,91.214,91.214,14400000.0
2007-06-08 13:08:00,91.222,91.222,91.189,91.189,17000000.0
2007-06-08 13:09:00,91.197,91.197,91.15,91.15,12800000.0
2007-06-08 13:10:00,91.15,91.158,91.129,91.129,16000000.0
2007-06-08 13:11:00,91.136,91.142,91.132,91.139,11200000.0
2007-06-08 13:12:00,91.136,91.138,91.129,91.129,12800000.0
2007-06-08 13:13:00,91.125,91.128,91.116,91.116,17600000.0
2007-06-08 13:14:00,91.138,91.14,91.129,91.129,12200000.0
2007-06-08 13:15:00,91.142,91.152,91.139,91.145,12800000.0
2007-06-08 13:16:00,91.118,91.163,91.118,91.163,17600000.0
2007-06-08 13:17:00,91.178,91.181,91.164,91.181,12800000.0
2007-06-08 13:18:00,91.174,91.181,91.165,91.171,11200000.0
2007-06-08 13:19:00,91.167,91.167,91.158,91.158,16000000.0
2007-06-08 13:20:00,91.15,91.16,91.14,91.16,17600000.0
2007-06-08 13:21:00,91.146,91.162,91.132,91.162,11200000.0
2007-06-08 13:22:00,91.16,91.16,91.151,91.151,14400000.0
2007-06-08 13:23:00,91.137,91.137,91.091,91.091,12800000.0
2007-06-08 13:24:00,91.088,91.101,91.088,91.101,11200000.0
2007-06-08 13:25:00,91.084,91.093,91.072,91.072,17600000.0
2007-06-08 13:26:00,91.089,91.114,91.088,91.114,17600000.0
2007-06-08 13:27:00,91.107,91.126,91.107,91.11,12800000.0
2007-06-08 13:28:00,91.12,91.137,91.03,91.137,15400000.0
2007-06-08 13:29:00,91.116,91.129,91.039,91.123,11200000.0
2007-06-08 13:30:00,91.116,91.116,91.098,91.098,12800000.0
2007-06-08 13:31:00,91.102,91.138,91.102,91.138,11200000.0
2007-06-08 13:32:00,91.151,91.174,91.151,91.173,11200000.0
2007-06-08 13:33:00,91.17,91.172,91.152,91.152,19200000.0
2007-06-08 13:34:00,91.134,91.134,91.12,91.123,12800000.0
2007-06-08 13:35:00,91.131,91.14,91.131,91.139,36800000.0
2007-06-08 13:36:00,91.135,91.135,91.122,91.125,17600000.0
2007-06-08 13:37:00,91.132,91.14,91.127,91.14,14400000.0
2007-06-08 13:38:00,91.147,91.147,91.121,91.121,33000000.0
2007-06-08 13:39:00,91.134,91.146,91.134,91.142,14400000.0
2007-06-08 13:40:00,91.136,91.138,91.13,91.131,40000000.0
2007-06-08 13:41:00,91.134,91.149,91.134,91.149,16000000.0
2007-06-08 13:42:00,91.143,91.147,91.129,91.129,11200000.0
2007-06-08 13:43:00,91.138,91.138,91.124,91.135,27200000.0
2007-06-08 13:44:00,91.14,91.154,91.14,91.148,33000000.0
2007-06-08 13:45:00,91.143,91.145,91.123,91.123,20800000.0
2007-06-08 13:46:00,91.116,91.124,91.116,91.124,24000000.0
2007-06-08 13:47:00,91.124,91.126,91.12,91.12,12800000.0
2007-06-08 13:48:00,91.132,91.144,91.132,91.139,12800000.0
2007-06-08 13:49:00,91.138,91.138,91.128,91.134,17600000.0
2007-06-08 13:50:00,91.14,91.157,91.14,91.152,10600000.0
2007-06-08 13:51:00,91.165,91.18,91.165,91.168,24000000.0
2007-06-08 13:52:00,91.196,91.234,91.196,91.228,12800000.0
2007-06-08 13:53:00,91.256,91.297,91.256,91.293,17600000.0
2007-06-08 13:54:00,91.291,91.36,91.291,91.342,25600000.0
2007-06-08 13:55:00,91.318,91.318,91.301,91.312,14400000.0
2007-06-08 13:56:00,91.322,91.35,91.312,91.35,14400000.0
2007-06-08 13:57:00,91.378,91.378,91.353,91.353,28800000.0
2007-06-08 13:58:00,91.352,91.372,91.341,91.372,14400000.0
2007-06-08 13:59:00,91.384,91.397,91.372,91.397,31400000.0
2007-06-08 14:00:00,91.375,91.376,91.353,91.358,47400000.0
2007-06-08 14:01:00,91.354,91.357,91.334,91.357,32000000.0
2007-06-08 14:02:00,91.354,91.356,91.354,91.354,14400000.0
2007-06-08 14:03:00,91.342,91.342,91.317,91.324,14400000.0
2007-06-08 14:04:00,91.318,91.331,91.318,91.327,10600000.0
2007-06-08 14:05:00,91.323,91.371,91.323,91.371,24000000.0
2007-06-08 14:06:00,91.371,91.371,91.354,91.36,36800000.0
2007-06-08 14:07:00,91.361,91.369,91.354,91.354,40000000.0
2007-06-08 14:08:00,91.338,91.347,91.338,91.343,16000000.0
2007-06-08 14:09:00,91.351,91.358,91.351,91.356,32400000.0
2007-06-08 14:10:00,91.336,91.351,91.336,91.347,33000000.0
2007-06-08 14:11:00,91.347,91.348,91.334,91.348,14400000.0
2007-06-08 14:12:00,91.341,91.364,91.341,91.364,27200000.0
2007-06-08 14:13:00,91.389,91.395,91.385,91.389,14800000.0
2007-06-08 14:14:00,91.398,91.406,91.385,91.406,12800000.0
2007-06-08 14:15:00,91.424,91.424,91.412,91.412,28800000.0
2007-06-08 14:16:00,91.435,91.497,91.435,91.497,25600000.0
2007-06-08 14:17:00,91.512,91.514,91.503,91.508,12800000.0
2007-06-08 14:18:00,91.542,91.574,91.542,91.574,16000000.0
2007-06-08 14:19:00,91.594,91.595,91.589,91.595,12800000.0
2007-06-08 14:20:00,91.583,91.586,91.555,91.558,25600000.0
2007-06-08 14:21:00,91.546,91.558,91.545,91.556,28200000.0
2007-06-08 14:22:00,91.564,91.589,91.549,91.589,23400000.0
2007-06-08 14:23:00,91.589,91.631,91.589,91.631,48000000.0
2007-06-08 14:24:00,91.629,91.649,91.627,91.649,12200000.0
2007-06-08 14:25:00,91.658,91.668,91.65,91.668,12800000.0
2007-06-08 14:26:00,91.67,91.675,91.645,91.645,12800000.0
2007-06-08 14:27:00,91.626,91.67,91.626,91.67,17000000.0
2007-06-08 14:28:00,91.657,91.657,91.634,91.634,10600000.0
2007-06-08 14:29:00,91.647,91.647,91.621,91.621,36800000.0
2007-06-08 14:30:00,91.617,91.67,91.617,91.637,22400000.0
2007-06-08 14:31:00,91.612,91.622,91.599,91.599,20800000.0
2007-06-08 14:32:00,91.592,91.592,91.535,91.552,40000000.0
2007-06-08 14:33:00,91.544,91.567,91.534,91.567,24000000.0
2007-06-08 14:34:00,91.547,91.571,91.542,91.565,33600000.0
2007-06-08 14:35:00,91.556,91.574,91.556,91.558,14400000.0
2007-06-08 14:36:00,91.564,91.571,91.552,91.561,12800000.0
2007-06-08 14:37:00,91.577,91.598,91.577,91.587,11200000.0
2007-06-08 14:38:00,91.59,91.599,91.59,91.592,55400000.0
2007-06-08 14:39:00,91.608,91.616,91.603,91.616,12200000.0
2007-06-08 14:40:00,91.599,91.608,91.575,91.575,14400000.0
2007-06-08 14:41:00,91.592,91.608,91.587,91.587,56000000.0
2007-06-08 14:42:00,91.568,91.568,91.532,91.532,12800000.0
2007-06-08 14:43:00,91.543,91.554,91.542,91.554,25600000.0
2007-06-08 14:44:00,91.57,91.574,91.556,91.556,11200000.0
2007-06-08 14:45:00,91.544,91.557,91.544,91.547,10600000.0
2007-06-08 14:46:00,91.566,91.572,91.566,91.569,11200000.0
2007-06-08 14:47:00,91.561,91.608,91.561,91.608,16000000.0
2007-06-08 14:48:00,91.608,91.611,91.563,91.577,19200000.0
2007-06-08 14:49:00,91.591,91.598,91.585,91.595,32000000.0
2007-06-08 14:50:00,91.595,91.604,91.595,91.604,28200000.0
2007-06-08 14:51:00,91.623,91.635,91.623,91.635,31400000.0
2007-06-08 14:52:00,91.637,91.64,91.618,91.64,12800000.0
2007-06-08 14:53:00,91.643,91.655,91.643,91.646,17600000.0
2007-06-08 14:54:00,91.655,91.668,91.655,91.665,12800000.0
2007-06-08 14:55:00,91.677,91.689,91.67,91.689,16000000.0
2007-06-08 14:56:00,91.693,91.699,91.689,91.689,12800000.0
2007-06-08 14:57:00,91.703,91.703,91.697,91.698,12800000.0
2007-06-08 14:58:00,91.713,91.713,91.686,91.686,17000000.0
2007-06-08 14:59:00,91.709,91.71,91.7,91.71,15400000.0
2007-06-08 15:00:00,91.722,91.722,91.712,91.722,14400000.0
2007-06-08 15:01:00,91.702,91.707,91.689,91.689,12800000.0
2007-06-08 15:02:00,91.701,91.717,91.674,91.717,27200000.0
2007-06-08 15:03:00,91.705,91.711,91.702,91.705,12800000.0
2007-06-08 15:04:00,91.71,91.719,91.71,91.718,24000000.0
2007-06-08 15:05:00,91.736,91.753,91.73,91.73,11200000.0
2007-06-08 15:06:00,91.726,91.754,91.726,91.754,11200000.0
2007-06-08 15:07:00,91.777,91.782,91.774,91.782,26000000.0
2007-06-08 15:08:00,91.792,91.801,91.792,91.798,22400000.0
2007-06-08 15:09:00,91.803,91.821,91.803,91.821,16000000.0
2007-06-08 15:10:00,91.813,91.817,91.802,91.806,40000000.0
2007-06-08 15:11:00,91.825,91.825,91.801,91.801,32000000.0
2007-06-08 15:12:00,91.814,91.822,91.811,91.822,12800000.0
2007-06-08 15:13:00,91.807,91.807,91.802,91.802,44800000.0
2007-06-08 15:14:00,91.879,91.9,91.813,91.85,35200000.0
2007-06-08 15:15:00,91.859,91.877,91.794,91.796,22400000.0
2007-06-08 15:16:00,91.78,91.797,91.747,91.772,36200000.0
2007-06-08 15:17:00,91.776,91.811,91.765,91.78,22400000.0
2007-06-08 15:18:00,91.799,91.816,91.761,91.769,22400000.0
2007-06-08 15:19:00,91.728,91.774,91.721,91.745,16000000.0
2007-06-08 15:20:00,91.703,91.74,91.676,91.703,24000000.0
2007-06-08 15:21:00,91.758,91.758,91.734,91.757,14400000.0
2007-06-08 15:22:00,91.754,91.754,91.732,91.749,14400000.0
2007-06-08 15:23:00,91.745,91.745,91.716,91.727,48000000.0
2007-06-08 15:24:00,91.733,91.735,91.721,91.734,25600000.0
2007-06-08 15:25:00,91.724,91.724,91.701,91.712,27200000.0
2007-06-08 15:26:00,91.708,91.708,91.689,91.696,40000000.0
2007-06-08 15:27:00,91.694,91.694,91.68,91.691,28800000.0
2007-06-08 15:28:00,91.69,91.69,91.675,91.675,70400000.0
2007-06-08 15:29:00,91.675,91.688,91.595,91.688,46400000.0
2007-06-08 15:30:00,91.594,91.691,91.552,91.586,115200000.0
2007-06-08 15:31:00,91.69,91.712,91.69,91.712,60800000.0
2007-06-08 15:32:00,91.716,91.729,91.712,91.729,29200000.0
2007-06-08 15:33:00,91.725,91.765,91.725,91.761,30400000.0
2007-06-08 15:34:00,91.747,91.747,91.721,91.721,22400000.0
2007-06-08 15:35:00,91.725,91.734,91.708,91.734,33600000.0
2007-06-08 15:36:00,91.721,91.721,91.689,91.708,32000000.0
2007-06-08 15:37:00,91.687,91.692,91.672,91.676,30200000.0
2007-06-08 15:38:00,91.654,91.654,91.636,91.638,59200000.0
2007-06-08 15:39:00,91.635,91.636,91.615,91.636,36800000.0
2007-06-08 15:40:00,91.639,91.663,91.639,91.663,35200000.0
2007-06-08 15:41:00,91.644,91.644,91.615,91.615,25600000.0
2007-06-08 15:42:00,91.596,91.596,91.556,91.556,43200000.0
2007-06-08 15:43:00,91.562,91.581,91.562,91.581,27200000.0
2007-06-08 15:44:00,91.602,91.602,91.582,91.588,12800000.0
2007-06-08 15:45:00,91.59,91.59,91.57,91.583,16000000.0
2007-06-08 15:46:00,91.612,91.621,91.612,91.616,14800000.0
2007-06-08 15:47:00,91.616,91.616,91.583,91.583,30400000.0
2007-06-08 15:48:00,91.578,91.595,91.578,91.592,27200000.0
2007-06-08 15:49:00,91.593,91.609,91.593,91.609,11200000.0
2007-06-08 15:50:00,91.62,91.623,91.616,91.616,11200000.0
2007-06-08 15:51:00,91.624,91.658,91.622,91.658,12800000.0
2007-06-08 15:52:00,91.666,91.695,91.666,91.695,20800000.0
2007-06-08 15:53:00,91.693,91.727,91.693,91.727,24000000.0
2007-06-08 15:54:00,91.729,91.729,91.718,91.718,28800000.0
2007-06-08 15:55:00,91.708,91.729,91.708,91.729,24000000.0
2007-06-08 15:56:00,91.763,91.792,91.757,91.757,51200000.0
2007-06-08 15:57:00,91.732,91.732,91.683,91.683,12800000.0
2007-06-08 15:58:00,91.691,91.745,91.691,91.745,19200000.0
2007-06-08 15:59:00,91.726,91.726,91.695,91.695,36800000.0
2007-06-08 16:00:00,91.712,91.713,91.701,91.712,51200000.0
2007-06-08 16:01:00,91.715,91.715,91.709,91.712,42000000.0
2007-06-08 16:02:00,91.705,91.709,91.697,91.705,22400000.0
2007-06-08 16:03:00,91.693,91.702,91.668,91.698,64000000.0
2007-06-08 16:04:00,91.709,91.709,91.692,91.692,44800000.0
2007-06-08 16:05:00,91.698,91.739,91.698,91.739,47400000.0
2007-06-08 16:06:00,91.743,91.743,91.73,91.739,35200000.0
2007-06-08 16:07:00,91.734,91.734,91.71,91.712,30800000.0
2007-06-08 16:08:00,91.718,91.752,91.716,91.752,44800000.0
2007-06-08 16:09:00,91.749,91.749,91.735,91.736,44800000.0
2007-06-08 16:10:00,91.734,91.745,91.733,91.745,41000000.0
2007-06-08 16:11:00,91.751,91.751,91.715,91.715,13800000.0
2007-06-08 16:12:00,91.73,91.736,91.716,91.736,56000000.0
2007-06-08 16:13:00,91.745,91.745,91.732,91.734,11600000.0
2007-06-08 16:14:00,91.734,91.742,91.734,91.739,49600000.0
2007-06-08 16:15:00,91.716,91.735,91.711,91.717,59200000.0
2007-06-08 16:16:00,91.742,91.756,91.731,91.731,17600000.0
2007-06-08 16:17:00,91.723,91.732,91.712,91.732,38400000.0
2007-06-08 16:18:00,91.741,91.783,91.741,91.783,11200000.0
2007-06-08 16:19:00,91.794,91.825,91.779,91.825,22400000.0
2007-06-08 16:20:00,91.875,91.906,91.875,91.877,11200000.0
2007-06-08 16:21:00,91.889,91.889,91.865,91.882,27200000.0
2007-06-08 16:22:00,91.874,91.882,91.873,91.877,41600000.0
2007-06-08 16:23:00,91.869,91.889,91.869,91.884,43200000.0
2007-06-08 16:24:00,91.893,91.897,91.882,91.896,17600000.0
2007-06-08 16:25:00,91.888,91.888,91.863,91.879,33600000.0
2007-06-08 16:26:00,91.878,91.892,91.874,91.892,17600000.0
2007-06-08 16:27:00,91.889,91.891,91.88,91.88,35200000.0
2007-06-08 16:28:00,91.896,91.907,91.896,91.901,27200000.0
2007-06-08 16:29:00,91.905,91.907,91.894,91.894,11200000.0
2007-06-08 16:30:00,91.889,91.892,91.875,91.89,11200000.0
2007-06-08 16:31:00,91.888,91.894,91.886,91.889,41600000.0
2007-06-08 16:32:00,91.878,91.878,91.866,91.874,12800000.0
2007-06-08 16:33:00,91.863,91.866,91.854,91.864,27200000.0
2007-06-08 16:34:00,91.865,91.882,91.865,91.87,35200000.0
2007-06-08 16:35:00,91.855,91.855,91.846,91.851,53200000.0
2007-06-08 16:36:00,91.855,91.859,91.84,91.859,51200000.0
2007-06-08 16:37:00,91.854,91.854,91.842,91.849,41600000.0
2007-06-08 16:38:00,91.842,91.866,91.842,91.862,40000000.0
2007-06-08 16:39:00,91.869,91.874,91.859,91.874,35200000.0
2007-06-08 16:40:00,91.905,91.918,91.899,91.906,56000000.0
2007-06-08 16:41:00,91.921,91.956,91.915,91.956,73600000.0
2007-06-08 16:42:00,91.975,91.975,91.955,91.969,54400000.0
2007-06-08 16:43:00,92.008,92.009,91.982,92.009,17600000.0
2007-06-08 16:44:00,92.011,92.011,91.981,91.981,11200000.0
2007-06-08 16:45:00,91.98,92.047,91.98,92.047,57600000.0
2007-06-08 16:46:00,92.089,92.089,92.056,92.056,9600000.0
2007-06-08 16:47:00,92.03,92.031,92.015,92.017,70400000.0
2007-06-08 16:48:00,92.013,92.026,92.013,92.018,52800000.0
2007-06-08 16:49:00,92.025,92.036,92.011,92.011,36200000.0
2007-06-08 16:50:00,92.002,92.008,91.992,92.003,75200000.0
2007-06-08 16:51:00,91.997,91.997,91.976,91.988,32000000.0
2007-06-08 16:52:00,91.978,91.988,91.978,91.988,46200000.0
2007-06-08 16:53:00,91.992,91.998,91.982,91.991,30400000.0
2007-06-08 16:54:00,91.989,91.989,91.976,91.987,11200000.0
2007-06-08 16:55:00,91.989,92.013,91.989,92.013,27200000.0
2007-06-08 16:56:00,91.995,92.02,91.995,92.02,36800000.0
2007-06-08 16:57:00,92.035,92.035,92.013,92.019,19200000.0
2007-06-08 16:58:00,92.01,92.01,91.982,91.982,12800000.0
2007-06-08 16:59:00,91.968,91.968,91.925,91.925,51600000.0
2007-06-08 17:00:00,91.912,91.926,91.908,91.926,50000000.0
2007-06-08 17:01:00,91.921,91.921,91.867,91.867,40000000.0
2007-06-08 17:02:00,91.839,91.839,91.801,91.801,33600000.0
2007-06-08 17:03:00,91.804,91.812,91.787,91.787,44800000.0
2007-06-08 17:04:00,91.799,91.803,91.79,91.797,41600000.0
2007-06-08 17:05:00,91.789,91.798,91.786,91.794,53800000.0
2007-06-08 17:06:00,91.804,91.804,91.774,91.789,59600000.0
2007-06-08 17:07:00,91.777,91.78,91.771,91.774,35200000.0
2007-06-08 17:08:00,91.777,91.784,91.772,91.772,68200000.0
2007-06-08 17:09:00,91.779,91.809,91.778,91.809,59200000.0
2007-06-08 17:10:00,91.832,91.832,91.815,91.825,25600000.0
2007-06-08 17:11:00,91.819,91.82,91.782,91.782,38400000.0
2007-06-08 17:12:00,91.773,91.791,91.773,91.79,25600000.0
2007-06-08 17:13:00,91.77,91.784,91.77,91.772,29200000.0
2007-06-08 17:14:00,91.761,91.771,91.75,91.75,22400000.0
2007-06-08 17:15:00,91.75,91.784,91.75,91.784,19200000.0
2007-06-08 17:16:00,91.825,91.838,91.824,91.837,17600000.0
2007-06-08 17:17:00,91.84,91.84,91.8,91.801,38400000.0
2007-06-08 17:18:00,91.808,91.825,91.808,91.819,57600000.0
2007-06-08 17:19:00,91.813,91.826,91.812,91.815,24000000.0
2007-06-08 17:20:00,91.817,91.839,91.817,91.839,16000000.0
2007-06-08 17:21:00,91.847,91.847,91.803,91.811,28800000.0
2007-06-08 17:22:00,91.803,91.805,91.788,91.805,19200000.0
2007-06-08 17:23:00,91.823,91.823,91.797,91.799,11200000.0
2007-06-08 17:24:00,91.799,91.806,91.791,91.801,12800000.0
2007-06-08 17:25:00,91.807,91.813,91.802,91.802,17600000.0
2007-06-08 17:26:00,91.798,91.806,91.795,91.804,35200000.0
2007-06-08 17:27:00,91.827,91.835,91.825,91.834,46400000.0
2007-06-08 17:28:00,91.833,91.841,91.826,91.841,32000000.0
2007-06-08 17:29:00,91.854,91.854,91.842,91.848,26600000.0
2007-06-08 17:30:00,91.837,91.847,91.812,91.824,17600000.0
2007-06-08 17:31:00,91.836,91.846,91.836,91.844,87400000.0
2007-06-08 17:32:00,91.836,91.836,91.823,91.825,52200000.0
2007-06-08 17:33:00,91.826,91.828,91.817,91.821,36800000.0
2007-06-08 17:34:00,91.836,91.846,91.829,91.845,63400000.0
2007-06-08 17:35:00,91.855,91.855,91.837,91.837,43200000.0
2007-06-08 17:36:00,91.847,91.856,91.841,91.841,33600000.0
2007-06-08 17:37:00,91.816,91.856,91.815,91.838,16000000.0
2007-06-08 17:38:00,91.825,91.849,91.825,91.849,35200000.0
2007-06-08 17:39:00,91.857,91.866,91.854,91.865,16000000.0
2007-06-08 17:40:00,91.869,91.869,91.861,91.861,73400000.0
2007-06-08 17:41:00,91.867,91.871,91.86,91.86,12800000.0
2007-06-08 17:42:00,91.863,91.875,91.863,91.875,12800000.0
2007-06-08 17:43:00,91.886,91.886,91.869,91.875,17600000.0
2007-06-08 17:44:00,91.867,91.876,91.865,91.874,30400000.0
2007-06-08 17:45:00,91.888,91.909,91.888,91.909,30400000.0
2007-06-08 17:46:00,91.923,91.946,91.923,91.942,41000000.0
2007-06-08 17:47:00,91.949,91.98,91.944,91.98,57000000.0
2007-06-08 17:48:00,91.989,91.989,91.951,91.951,57600000.0
2007-06-08 17:49:00,91.974,91.974,91.943,91.944,45800000.0
2007-06-08 17:50:00,91.947,91.966,91.947,91.963,12800000.0
2007-06-08 17:51:00,91.95,91.954,91.944,91.948,49600000.0
2007-06-08 17:52:00,91.935,91.95,91.935,91.95,43200000.0
2007-06-08 17:53:00,91.954,91.954,91.945,91.949,33600000.0
2007-06-08 17:54:00,91.958,91.967,91.954,91.962,38400000.0
2007-06-08 17:55:00,91.959,91.959,91.944,91.957,40000000.0
2007-06-08 17:56:00,91.951,91.951,91.943,91.946,44800000.0
2007-06-08 17:57:00,91.933,91.956,91.933,91.956,36800000.0
2007-06-08 17:58:00,91.961,91.961,91.952,91.958,17600000.0
2007-06-08 17:59:00,91.955,91.966,91.951,91.959,61800000.0
2007-06-08 18:00:00,91.961,91.961,91.949,91.949,51200000.0
2007-06-08 18:01:00,91.944,91.952,91.944,91.944,32000000.0
2007-06-08 18:02:00,91.944,91.955,91.926,91.929,24000000.0
2007-06-08 18:03:00,91.945,91.951,91.942,91.951,36800000.0
2007-06-08 18:04:00,91.946,91.948,91.939,91.939,33600000.0
2007-06-08 18:05:00,91.94,91.949,91.94,91.94,12800000.0
2007-06-08 18:06:00,91.948,91.948,91.929,91.932,30400000.0
2007-06-08 18:07:00,91.927,91.935,91.921,91.935,11200000.0
2007-06-08 18:08:00,91.946,91.955,91.944,91.947,84600000.0
2007-06-08 18:09:00,91.942,91.944,91.927,91.944,33600000.0
2007-06-08 18:10:00,91.948,91.958,91.94,91.955,16000000.0
2007-06-08 18:11:00,91.935,91.935,91.915,91.931,12800000.0
2007-06-08 18:12:00,91.928,91.936,91.918,91.936,12800000.0
2007-06-08 18:13:00,91.944,91.944,91.933,91.937,27600000.0
2007-06-08 18:14:00,91.934,91.945,91.934,91.942,18600000.0
2007-06-08 18:15:00,91.953,91.96,91.95,91.959,29800000.0
2007-06-08 18:16:00,91.958,91.966,91.955,91.964,56000000.0
2007-06-08 18:17:00,91.957,91.96,91.952,91.958,43200000.0
2007-06-08 18:18:00,91.95,91.953,91.944,91.949,30400000.0
2007-06-08 18:19:00,91.949,91.952,91.943,91.943,45800000.0
2007-06-08 18:20:00,91.954,91.957,91.935,91.935,43200000.0
2007-06-08 18:21:00,91.924,91.933,91.923,91.926,12800000.0
2007-06-08 18:22:00,91.932,91.934,91.915,91.934,33600000.0
2007-06-08 18:23:00,91.939,91.939,91.921,91.923,46400000.0
2007-06-08 18:24:00,91.934,91.944,91.932,91.944,52800000.0
2007-06-08 18:25:00,91.943,91.943,91.926,91.937,33600000.0
2007-06-08 18:26:00,91.942,91.968,91.942,91.968,30400000.0
2007-06-08 18:27:00,91.971,91.971,91.943,91.943,33600000.0
2007-06-08 18:28:00,91.95,91.959,91.947,91.948,12800000.0
2007-06-08 18:29:00,91.939,91.946,91.938,91.94,25600000.0
2007-06-08 18:30:00,91.948,91.972,91.94,91.951,36800000.0
2007-06-08 18:31:00,91.94,91.945,91.935,91.942,11200000.0
2007-06-08 18:32:00,91.928,91.935,91.922,91.932,70400000.0
2007-06-08 18:33:00,91.935,91.935,91.918,91.925,32000000.0
2007-06-08 18:34:00,91.925,91.939,91.924,91.935,19200000.0
2007-06-08 18:35:00,91.944,91.949,91.936,91.937,43200000.0
2007-06-08 18:36:00,91.954,91.954,91.924,91.936,68800000.0
2007-06-08 18:37:00,91.935,91.94,91.932,91.933,37200000.0
2007-06-08 18:38:00,91.921,91.931,91.917,91.923,49600000.0
2007-06-08 18:39:00,91.927,91.933,91.923,91.931,76600000.0
2007-06-08 18:40:00,91.915,91.923,91.912,91.923,66000000.0
2007-06-08 18:41:00,91.921,91.94,91.921,91.94,72000000.0
2007-06-08 18:42:00,91.938,91.946,91.935,91.939,78400000.0
2007-06-08 18:43:00,91.941,91.949,91.94,91.949,50000000.0
2007-06-08 18:44:00,91.946,91.948,91.94,91.948,30400000.0
2007-06-08 18:45:00,91.951,91.952,91.931,91.952,12800000.0
2007-06-08 18:46:00,91.95,91.956,91.947,91.956,12800000.0
2007-06-08 18:47:00,91.947,91.952,91.934,91.934,14400000.0
2007-06-08 18:48:00,91.933,91.945,91.909,91.916,29200000.0
2007-06-08 18:49:00,91.94,91.94,91.929,91.939,24000000.0
2007-06-08 18:50:00,91.933,91.935,91.923,91.927,45800000.0
2007-06-08 18:51:00,91.924,91.924,91.911,91.924,12800000.0
2007-06-08 18:52:00,91.917,91.931,91.917,91.93,19200000.0
2007-06-08 18:53:00,91.941,91.96,91.94,91.94,30400000.0
2007-06-08 18:54:00,91.95,91.97,91.949,91.97,19200000.0
2007-06-08 18:55:00,91.968,91.972,91.96,91.965,22400000.0
2007-06-08 18:56:00,91.967,91.969,91.96,91.967,16000000.0
2007-06-08 18:57:00,91.967,91.967,91.961,91.962,19200000.0
2007-06-08 18:58:00,91.949,91.954,91.947,91.95,32000000.0
2007-06-08 18:59:00,91.936,91.96,91.932,91.96,32000000.0
2007-06-08 19:00:00,91.951,91.957,91.943,91.943,14400000.0
2007-06-08 19:01:00,91.95,91.95,91.926,91.929,11200000.0
2007-06-08 19:02:00,91.913,91.939,91.906,91.921,42600000.0
2007-06-08 19:03:00,91.933,91.939,91.932,91.939,14400000.0
2007-06-08 19:04:00,91.934,91.947,91.934,91.941,17600000.0
2007-06-08 19:05:00,91.958,91.959,91.946,91.955,17600000.0
2007-06-08 19:06:00,91.953,91.953,91.927,91.929,56000000.0
2007-06-08 19:07:00,91.933,91.935,91.928,91.932,34600000.0
2007-06-08 19:08:00,91.931,91.936,91.928,91.928,22400000.0
2007-06-08 19:09:00,91.914,91.926,91.914,91.922,12800000.0
2007-06-08 19:10:00,91.937,91.94,91.932,91.932,17600000.0
2007-06-08 19:11:00,91.928,91.936,91.925,91.936,12800000.0
2007-06-08 19:12:00,91.939,91.947,91.928,91.928,24000000.0
2007-06-08 19:13:00,91.925,91.93,91.925,91.929,8000000.0
2007-06-08 19:14:00,91.932,91.938,91.921,91.938,12800000.0
2007-06-08 19:15:00,91.948,91.955,91.939,91.944,16000000.0
2007-06-08 19:16:00,91.942,91.946,91.921,91.923,12800000.0
2007-06-08 19:17:00,91.931,91.965,91.927,91.965,14400000.0
2007-06-08 19:18:00,91.948,91.951,91.945,91.945,32000000.0
2007-06-08 19:19:00,91.947,91.952,91.941,91.952,11200000.0
2007-06-08 19:20:00,91.937,91.938,91.919,91.938,14400000.0
2007-06-08 19:21:00,91.927,91.939,91.927,91.938,17600000.0
2007-06-08 19:22:00,91.945,91.959,91.943,91.959,14400000.0
2007-06-08 19:23:00,91.963,91.977,91.959,91.97,16000000.0
2007-06-08 19:24:00,91.979,91.981,91.97,91.971,48400000.0
2007-06-08 19:25:00,91.98,91.985,91.976,91.978,12800000.0
2007-06-08 19:26:00,91.972,91.983,91.972,91.982,41600000.0
2007-06-08 19:27:00,91.98,91.99,91.98,91.99,14400000.0
2007-06-08 19:28:00,91.981,91.981,91.966,91.981,12800000.0
2007-06-08 19:29:00,91.984,92.0,91.984,91.993,12800000.0
2007-06-08 19:30:00,92.0,92.006,91.991,92.006,11200000.0
2007-06-08 19:31:00,92.012,92.016,92.004,92.016,12800000.0
2007-06-08 19:32:00,92.006,92.014,91.995,91.995,11600000.0
2007-06-08 19:33:00,92.017,92.032,92.017,92.032,12800000.0
2007-06-08 19:34:00,92.041,92.041,92.028,92.041,12800000.0
2007-06-08 19:35:00,92.039,92.042,92.026,92.03,17600000.0
2007-06-08 19:36:00,92.042,92.054,92.042,92.054,16000000.0
2007-06-08 19:37:00,92.074,92.116,92.074,92.116,11200000.0
2007-06-08 19:38:00,92.077,92.085,92.074,92.076,11200000.0
2007-06-08 19:39:00,92.067,92.076,92.062,92.076,12800000.0
2007-06-08 19:40:00,92.071,92.083,92.071,92.074,11200000.0
2007-06-08 19:41:00,92.057,92.072,92.057,92.072,10600000.0
2007-06-08 19:42:00,92.074,92.09,92.074,92.09,11200000.0
2007-06-08 19:43:00,92.102,92.126,92.102,92.126,11200000.0
2007-06-08 19:44:00,92.139,92.146,92.126,92.146,11200000.0
2007-06-08 19:45:00,92.136,92.136,92.113,92.136,16000000.0
2007-06-08 19:46:00,92.159,92.2,92.159,92.186,8000000.0
2007-06-08 19:47:00,92.22,92.272,92.22,92.267,17600000.0
2007-06-08 19:48:00,92.257,92.27,92.252,92.252,12800000.0
2007-06-08 19:49:00,92.25,92.276,92.244,92.269,30200000.0
2007-06-08 19:50:00,92.281,92.288,92.28,92.28,12800000.0
2007-06-08 19:51:00,92.274,92.285,92.274,92.281,12800000.0
2007-06-08 19:52:00,92.253,92.274,92.244,92.263,15400000.0
2007-06-08 19:53:00,92.305,92.328,92.305,92.323,10600000.0
2007-06-08 19:54:00,92.313,92.313,92.297,92.309,12800000.0
2007-06-08 19:55:00,92.309,92.309,92.287,92.293,11200000.0
2007-06-08 19:56:00,92.301,92.308,92.297,92.298,15400000.0
2007-06-08 19:57:00,92.318,92.339,92.318,92.339,12800000.0
2007-06-08 19:58:00,92.341,92.345,92.336,92.336,11200000.0
2007-06-08 19:59:00,92.336,92.338,92.332,92.336,12800000.0
2007-06-08 20:00:00,92.349,92.359,92.349,92.356,17000000.0
2007-06-08 20:01:00,92.359,92.364,92.353,92.355,12800000.0
2007-06-08 20:02:00,92.348,92.351,92.345,92.347,17600000.0
2007-06-08 20:03:00,92.342,92.342,92.333,92.336,16000000.0
2007-06-08 20:04:00,92.341,92.365,92.341,92.365,30400000.0
2007-06-08 20:05:00,92.376,92.399,92.376,92.399,12800000.0
2007-06-08 20:06:00,92.403,92.405,92.397,92.397,11200000.0
2007-06-08 20:07:00,92.393,92.402,92.385,92.385,17000000.0
2007-06-08 20:08:00,92.382,92.386,92.371,92.374,37800000.0
2007-06-08 20:09:00,92.381,92.381,92.359,92.359,11200000.0
2007-06-08 20:10:00,92.352,92.371,92.352,92.37,14400000.0
2007-06-08 20:11:00,92.367,92.367,92.328,92.328,11200000.0
2007-06-08 20:12:00,92.324,92.349,92.324,92.349,11200000.0
2007-06-08 20:13:00,92.351,92.358,92.351,92.352,11200000.0
2007-06-08 20:14:00,92.349,92.364,92.293,92.364,14400000.0
2007-06-08 20:15:00,92.38,92.382,92.365,92.371,17600000.0
2007-06-08 20:16:00,92.371,92.378,92.368,92.369,28800000.0
2007-06-08 20:17:00,92.378,92.378,92.358,92.372,33600000.0
2007-06-08 20:18:00,92.36,92.387,92.352,92.387,11200000.0
2007-06-08 20:19:00,92.381,92.387,92.381,92.385,11200000.0
2007-06-08 20:20:00,92.376,92.379,92.369,92.376,19200000.0
2007-06-08 20:21:00,92.384,92.424,92.379,92.424,16000000.0
2007-06-08 20:22:00,92.441,92.449,92.431,92.431,14400000.0
2007-06-08 20:23:00,92.422,92.422,92.396,92.396,12800000.0
2007-06-08 20:24:00,92.398,92.404,92.398,92.403,16000000.0
2007-06-08 20:25:00,92.389,92.403,92.389,92.401,11200000.0
2007-06-08 20:26:00,92.397,92.397,92.386,92.386,15400000.0
2007-06-08 20:27:00,92.387,92.387,92.371,92.378,8000000.0
2007-06-08 20:28:00,92.373,92.395,92.371,92.395,11200000.0
2007-06-08 20:29:00,92.388,92.399,92.384,92.385,12800000.0
2007-06-08 20:30:00,92.377,92.377,92.357,92.369,27200000.0
2007-06-08 20:31:00,92.371,92.371,92.361,92.361,11200000.0
2007-06-08 20:32:00,92.364,92.405,92.364,92.405,10600000.0
2007-06-08 20:33:00,92.414,92.452,92.409,92.452,12800000.0
2007-06-08 20:34:00,92.449,92.449,92.429,92.429,11200000.0
2007-06-08 20:35:00,92.44,92.44,92.435,92.438,11200000.0
2007-06-08 20:36:00,92.445,92.479,92.445,92.479,16000000.0
2007-06-08 20:37:00,92.498,92.529,92.498,92.528,7400000.0
2007-06-08 20:38:00,92.523,92.547,92.523,92.545,12800000.0
2007-06-08 20:39:00,92.572,92.583,92.559,92.559,14800000.0
2007-06-08 20:40:00,92.557,92.557,92.534,92.539,11200000.0
2007-06-08 20:41:00,92.54,92.54,92.528,92.528,14400000.0
2007-06-08 20:42:00,92.527,92.532,92.527,92.532,11200000.0
2007-06-08 20:43:00,92.549,92.559,92.54,92.54,14400000.0
2007-06-08 20:44:00,92.541,92.56,92.541,92.56,12800000.0
2007-06-08 20:45:00,92.567,92.594,92.567,92.594,12800000.0
2007-06-08 20:46:00,92.646,92.675,92.646,92.664,14400000.0
2007-06-08 20:47:00,92.662,92.692,92.652,92.685,12800000.0
2007-06-08 20:48:00,92.736,92.771,92.725,92.725,18000000.0
2007-06-08 20:49:00,92.668,92.668,92.641,92.641,11200000.0
2007-06-08 20:50:00,92.641,92.641,92.616,92.616,14400000.0
2007-06-08 20:51:00,92.613,92.671,92.613,92.671,28800000.0
2007-06-08 20:52:00,92.694,92.704,92.689,92.698,11200000.0
2007-06-08 20:53:00,92.707,92.707,92.685,92.693,16000000.0
2007-06-08 20:54:00,92.693,92.693,92.688,92.689,11200000.0
2007-06-08 20:55:00,92.692,92.692,92.664,92.664,11200000.0
2007-06-08 20:56:00,92.662,92.665,92.653,92.665,11200000.0
2007-06-08 20:57:00,92.652,92.652,92.592,92.592,12800000.0
2007-06-08 20:58:00,92.574,92.579,92.557,92.558,16000000.0
2007-06-08 20:59:00,92.574,92.574,92.562,92.565,11200000.0
2007-06-08 21:00:00,92.561,92.583,92.546,92.583,17600000.0
2007-06-08 21:01:00,92.591,92.599,92.584,92.594,11200000.0
2007-06-08 21:02:00,92.588,92.588,92.568,92.578,16000000.0
2007-06-08 21:03:00,92.592,92.596,92.591,92.596,11200000.0
2007-06-08 21:04:00,92.596,92.602,92.588,92.588,16000000.0
2007-06-08 21:05:00,92.606,92.639,92.606,92.639,12800000.0
2007-06-08 21:06:00,92.622,92.622,92.61,92.613,11200000.0
2007-06-08 21:07:00,92.605,92.618,92.604,92.618,14400000.0
2007-06-08 21:08:00,92.613,92.613,92.603,92.606,16000000.0
2007-06-08 21:09:00,92.606,92.614,92.596,92.614,14400000.0
2007-06-08 21:10:00,92.613,92.624,92.613,92.615,12800000.0
2007-06-08 21:11:00,92.614,92.621,92.602,92.62,12800000.0
2007-06-08 21:12:00,92.622,92.651,92.622,92.626,12800000.0
2007-06-08 21:13:00,92.63,92.636,92.621,92.629,16000000.0
2007-06-08 21:14:00,92.641,92.641,92.627,92.638,12800000.0
2007-06-08 21:15:00,92.644,92.652,92.643,92.652,8000000.0
2007-06-08 21:16:00,92.662,92.682,92.662,92.682,19200000.0
2007-06-08 21:17:00,92.689,92.696,92.689,92.694,14400000.0
2007-06-08 21:18:00,92.703,92.706,92.62,92.704,12800000.0
2007-06-08 21:19:00,92.703,92.744,92.703,92.744,9600000.0
2007-06-08 21:20:00,92.742,92.764,92.742,92.761,14400000.0
2007-06-08 21:21:00,92.771,92.809,92.771,92.809,11200000.0
2007-06-08 21:22:00,92.808,92.812,92.802,92.81,12800000.0
2007-06-08 21:23:00,92.802,92.802,92.795,92.802,11200000.0
2007-06-08 21:24:00,92.811,92.866,92.811,92.865,11200000.0
2007-06-08 21:25:00,92.852,92.855,92.84,92.847,12800000.0
2007-06-08 21:26:00,92.849,92.851,92.844,92.851,11200000.0
2007-06-08 21:27:00,92.871,92.924,92.871,92.918,17600000.0
2007-06-08 21:28:00,92.906,92.912,92.888,92.888,11200000.0
2007-06-08 21:29:00,92.888,92.895,92.882,92.893,11200000.0
2007-06-08 21:30:00,92.9,92.912,92.9,92.912,12800000.0
2007-06-08 21:31:00,92.915,92.915,92.904,92.904,16000000.0
2007-06-08 21:32:00,92.91,92.915,92.907,92.915,14400000.0
2007-06-08 21:33:00,92.921,92.94,92.92,92.92,9600000.0
2007-06-08 21:34:00,92.917,92.923,92.906,92.912,17600000.0
2007-06-08 21:35:00,92.91,92.91,92.891,92.891,12800000.0
2007-06-08 21:36:00,92.89,92.89,92.871,92.872,11600000.0
2007-06-08 21:37:00,92.852,92.868,92.852,92.867,16000000.0
2007-06-08 21:38:00,92.852,92.852,92.758,92.758,12800000.0
2007-06-08 21:39:00,92.869,92.884,92.862,92.862,12800000.0
2007-06-08 21:40:00,92.849,92.876,92.849,92.876,11600000.0
2007-06-08 21:41:00,92.87,92.87,92.845,92.845,12800000.0
2007-06-08 21:42:00,92.844,92.852,92.824,92.848,14400000.0
2007-06-08 21:43:00,92.857,92.863,92.854,92.858,14400000.0
2007-06-08 21:44:00,92.859,92.859,92.839,92.857,12800000.0
2007-06-08 21:45:00,92.867,92.872,92.859,92.862,17600000.0
2007-06-08 21:46:00,92.872,92.872,92.859,92.869,14400000.0
2007-06-08 21:47:00,92.853,92.856,92.849,92.853,11200000.0
2007-06-08 21:48:00,92.853,92.86,92.838,92.85,16000000.0
2007-06-08 21:49:00,92.845,92.924,92.845,92.924,11200000.0
2007-06-08 21:50:00,92.93,92.93,92.895,92.91,12800000.0
2007-06-08 21:51:00,92.908,92.921,92.908,92.915,17600000.0
2007-06-08 21:52:00,92.926,92.93,92.911,92.918,11200000.0
2007-06-08 21:53:00,92.907,92.907,92.892,92.892,10600000.0
2007-06-08 21:54:00,92.902,92.902,92.89,92.89,11200000.0
2007-06-08 21:55:00,92.855,92.869,92.854,92.869,8000000.0
2007-06-08 21:56:00,92.873,92.873,92.862,92.862,12800000.0
2007-06-08 21:57:00,92.868,92.876,92.868,92.874,17600000.0
2007-06-08 21:58:00,92.872,92.882,92.872,92.881,17600000.0
2007-06-08 21:59:00,92.874,92.884,92.873,92.873,12800000.0
2007-06-08 22:00:00,92.885,92.895,92.879,92.879,17600000.0
2007-06-08 22:01:00,92.891,92.893,92.889,92.892,11200000.0
2007-06-08 22:02:00,92.897,92.926,92.897,92.926,16000000.0
2007-06-08 22:03:00,92.924,92.924,92.901,92.901,17600000.0
2007-06-08 22:04:00,92.912,92.912,92.898,92.909,16000000.0
2007-06-08 22:05:00,92.908,92.908,92.882,92.882,11200000.0
2007-06-08 22:06:00,92.877,92.9,92.877,92.891,12800000.0
2007-06-08 22:07:00,92.876,92.884,92.876,92.884,16000000.0
2007-06-08 22:08:00,92.873,92.878,92.856,92.875,16000000.0
2007-06-08 22:09:00,92.864,92.882,92.861,92.882,12800000.0
2007-06-08 22:10:00,92.888,92.901,92.883,92.883,12800000.0
2007-06-08 22:11:00,92.883,92.887,92.872,92.877,11200000.0
2007-06-08 22:12:00,92.878,92.878,92.874,92.874,12800000.0
2007-06-08 22:13:00,92.859,92.875,92.858,92.875,12800000.0
2007-06-08 22:14:00,92.876,92.876,92.863,92.874,12800000.0
2007-06-08 22:15:00,92.869,92.869,92.86,92.867,14400000.0
2007-06-08 22:16:00,92.875,92.895,92.874,92.895,12200000.0
2007-06-08 22:17:00,92.894,92.904,92.889,92.889,12800000.0
2007-06-08 22:18:00,92.86,92.865,92.86,92.863,16000000.0
2007-06-08 22:19:00,92.879,92.879,92.868,92.872,14400000.0
2007-06-08 22:20:00,92.877,92.877,92.851,92.859,12800000.0
2007-06-08 22:21:00,92.871,92.878,92.871,92.877,17600000.0
2007-06-08 22:22:00,92.875,92.875,92.855,92.855,12200000.0
2007-06-08 22:23:00,92.851,92.864,92.851,92.863,12800000.0
2007-06-08 22:24:00,92.859,92.861,92.849,92.849,11200000.0
2007-06-08 22:25:00,92.854,92.863,92.854,92.86,9000000.0
2007-06-08 22:26:00,92.871,92.885,92.871,92.885,8000000.0
2007-06-08 22:27:00,92.876,92.876,92.864,92.864,12800000.0
2007-06-08 22:28:00,92.854,92.867,92.847,92.861,14400000.0
2007-06-08 22:29:00,92.861,92.863,92.846,92.848,16000000.0
2007-06-08 22:30:00,92.861,92.876,92.861,92.872,17600000.0
2007-06-08 22:31:00,92.863,92.863,92.855,92.855,12800000.0
2007-06-08 22:32:00,92.859,92.864,92.8,92.858,10600000.0
2007-06-08 22:33:00,92.85,92.853,92.84,92.847,11200000.0
2007-06-08 22:34:00,92.855,92.855,92.839,92.847,12800000.0
2007-06-08 22:35:00,92.844,92.86,92.843,92.86,12800000.0
2007-06-08 22:36:00,92.867,92.889,92.863,92.881,17600000.0
2007-06-08 22:37:00,92.878,92.882,92.878,92.881,25600000.0
2007-06-08 22:38:00,92.894,92.895,92.883,92.895,17600000.0
2007-06-08 22:39:00,92.882,92.886,92.88,92.88,12800000.0
2007-06-08 22:40:00,92.885,92.899,92.885,92.899,11600000.0
2007-06-08 22:41:00,92.9,92.917,92.899,92.917,11200000.0
2007-06-08 22:42:00,92.915,92.915,92.895,92.895,17600000.0
2007-06-08 22:43:00,92.884,92.901,92.884,92.894,16000000.0
2007-06-08 22:44:00,92.896,92.896,92.872,92.872,12200000.0
2007-06-08 22:45:00,92.864,92.87,92.859,92.87,16000000.0
2007-06-08 22:46:00,92.868,92.884,92.855,92.884,11200000.0
2007-06-08 22:47:00,92.869,92.884,92.869,92.879,17600000.0
2007-06-08 22:48:00,92.879,92.883,92.874,92.877,9600000.0
2007-06-08 22:49:00,92.857,92.864,92.857,92.864,12800000.0
2007-06-08 22:50:00,92.877,92.882,92.862,92.877,11200000.0
2007-06-08 22:51:00,92.89,92.899,92.89,92.899,10600000.0
2007-06-08 22:52:00,92.882,92.892,92.876,92.883,10600000.0
2007-06-08 22:53:00,92.88,92.883,92.88,92.882,11200000.0
2007-06-08 22:54:00,92.878,92.886,92.875,92.886,12800000.0
2007-06-08 22:55:00,92.879,92.889,92.876,92.881,12800000.0
2007-06-08 22:56:00,92.885,92.9,92.885,92.9,17600000.0
2007-06-08 22:57:00,92.897,92.902,92.886,92.886,17000000.0
2007-06-08 22:58:00,92.906,92.908,92.902,92.902,14400000.0
2007-06-08 22:59:00,92.91,92.91,92.894,92.896,17600000.0
2007-06-10 23:00:00,92.854,92.854,92.734,92.762,17600000.0
2007-06-10 23:01:00,92.767,92.767,92.75,92.761,14400000.0
2007-06-10 23:02:00,92.754,92.754,92.738,92.742,17000000.0
2007-06-10 23:03:00,92.743,92.745,92.722,92.722,16000000.0
2007-06-10 23:04:00,92.712,92.717,92.701,92.701,11200000.0
2007-06-10 23:05:00,92.698,92.712,92.698,92.711,33600000.0
2007-06-10 23:06:00,92.711,92.711,92.708,92.711,12200000.0
2007-06-10 23:08:00,92.712,92.724,92.712,92.723,16400000.0
2007-06-10 23:09:00,92.728,92.737,92.728,92.733,17000000.0
2007-06-10 23:10:00,92.735,92.737,92.717,92.719,12800000.0
2007-06-10 23:12:00,92.743,92.746,92.736,92.74,16000000.0
2007-06-10 23:13:00,92.735,92.745,92.735,92.745,12800000.0
2007-06-10 23:14:00,92.746,92.746,92.729,92.733,11200000.0
2007-06-10 23:15:00,92.727,92.738,92.72,92.728,12800000.0
2007-06-10 23:16:00,92.74,92.747,92.738,92.738,12800000.0
2007-06-10 23:17:00,92.725,92.725,92.715,92.715,11200000.0
2007-06-10 23:18:00,92.725,92.732,92.721,92.726,11200000.0
2007-06-10 23:20:00,92.722,92.723,92.703,92.712,14400000.0
2007-06-10 23:21:00,92.683,92.695,92.683,92.685,16000000.0
2007-06-10 23:22:00,92.685,92.696,92.683,92.687,12800000.0
2007-06-10 23:23:00,92.689,92.689,92.674,92.674,8000000.0
2007-06-10 23:24:00,92.675,92.688,92.675,92.688,11200000.0
2007-06-10 23:25:00,92.691,92.699,92.69,92.698,14400000.0
2007-06-10 23:26:00,92.7,92.711,92.699,92.711,12800000.0
2007-06-10 23:27:00,92.71,92.71,92.68,92.68,17600000.0
2007-06-10 23:28:00,92.686,92.696,92.686,92.696,12800000.0
2007-06-10 23:29:00,92.692,92.692,92.629,92.672,11200000.0
2007-06-10 23:30:00,92.686,92.686,92.661,92.685,14400000.0
2007-06-10 23:31:00,92.67,92.699,92.67,92.699,12800000.0
2007-06-10 23:32:00,92.705,92.716,92.704,92.716,17600000.0
2007-06-10 23:33:00,92.706,92.709,92.701,92.701,12200000.0
2007-06-10 23:34:00,92.707,92.707,92.698,92.699,16000000.0
2007-06-10 23:36:00,92.697,92.697,92.689,92.691,12800000.0
2007-06-10 23:37:00,92.712,92.737,92.712,92.714,12800000.0
2007-06-10 23:38:00,92.702,92.722,92.702,92.716,11200000.0
2007-06-10 23:39:00,92.702,92.711,92.696,92.698,11200000.0
2007-06-10 23:40:00,92.689,92.7,92.681,92.695,34600000.0
2007-06-10 23:41:00,92.706,92.706,92.698,92.703,12800000.0
2007-06-10 23:42:00,92.711,92.716,92.706,92.71,17600000.0
2007-06-10 23:43:00,92.696,92.724,92.696,92.724,8000000.0
2007-06-10 23:44:00,92.713,92.714,92.706,92.714,16000000.0
2007-06-10 23:45:00,92.713,92.726,92.708,92.726,11200000.0
2007-06-10 23:46:00,92.723,92.727,92.711,92.727,17600000.0
2007-06-10 23:47:00,92.733,92.754,92.733,92.749,12800000.0
2007-06-10 23:48:00,92.731,92.739,92.731,92.739,12800000.0
2007-06-10 23:49:00,92.74,92.74,92.73,92.736,6400000.0
2007-06-10 23:50:00,92.739,92.754,92.737,92.754,11200000.0
2007-06-10 23:51:00,92.733,92.738,92.722,92.736,12800000.0
2007-06-10 23:52:00,92.727,92.749,92.727,92.731,12800000.0
2007-06-10 23:53:00,92.732,92.739,92.732,92.737,9600000.0
2007-06-10 23:54:00,92.738,92.756,92.717,92.73,14400000.0
2007-06-10 23:55:00,92.745,92.759,92.743,92.759,14400000.0
2007-06-10 23:56:00,92.65,92.742,92.65,92.731,11200000.0
2007-06-10 23:57:00,92.747,92.758,92.746,92.758,16000000.0
2007-06-10 23:58:00,92.746,92.753,92.722,92.74,11200000.0
2007-06-10 23:59:00,92.742,92.75,92.729,92.743,14400000.0
2007-06-11 00:00:00,92.747,92.757,92.741,92.743,17000000.0
2007-06-11 00:01:00,92.747,92.753,92.74,92.74,12800000.0
2007-06-11 00:02:00,92.736,92.736,92.694,92.722,11200000.0
2007-06-11 00:03:00,92.733,92.733,92.721,92.721,11200000.0
2007-06-11 00:04:00,92.709,92.73,92.709,92.71,11200000.0
2007-06-11 00:06:00,92.721,92.726,92.72,92.72,11200000.0
2007-06-11 00:07:00,92.703,92.715,92.7,92.715,8000000.0
2007-06-11 00:08:00,92.717,92.727,92.705,92.727,12800000.0
2007-06-11 00:09:00,92.727,92.727,92.7,92.704,11200000.0
2007-06-11 00:10:00,92.698,92.71,92.698,92.71,12800000.0
2007-06-11 00:11:00,92.691,92.691,92.671,92.673,12800000.0
2007-06-11 00:12:00,92.654,92.654,92.641,92.652,12800000.0
2007-06-11 00:13:00,92.662,92.672,92.662,92.665,11200000.0
2007-06-11 00:14:00,92.66,92.66,92.648,92.649,14400000.0
2007-06-11 00:15:00,92.661,92.661,92.635,92.644,14400000.0
2007-06-11 00:16:00,92.635,92.638,92.631,92.636,14400000.0
2007-06-11 00:17:00,92.644,92.652,92.64,92.652,8000000.0
2007-06-11 00:18:00,92.646,92.646,92.635,92.642,9600000.0
2007-06-11 00:19:00,92.642,92.648,92.635,92.635,12800000.0
2007-06-11 00:20:00,92.609,92.621,92.609,92.609,17600000.0
2007-06-11 00:21:00,92.631,92.631,92.608,92.625,12800000.0
2007-06-11 00:22:00,92.613,92.627,92.609,92.61,17600000.0
2007-06-11 00:23:00,92.623,92.626,92.612,92.612,12800000.0
2007-06-11 00:24:00,92.618,92.618,92.585,92.599,14400000.0
2007-06-11 00:25:00,92.609,92.609,92.598,92.598,10600000.0
2007-06-11 00:26:00,92.595,92.603,92.594,92.603,12800000.0
2007-06-11 00:27:00,92.596,92.596,92.568,92.587,11200000.0
2007-06-11 00:28:00,92.557,92.567,92.554,92.565,32000000.0
2007-06-11 00:29:00,92.567,92.588,92.567,92.588,16000000.0
2007-06-11 00:30:00,92.576,92.589,92.573,92.576,11200000.0
2007-06-11 00:31:00,92.567,92.567,92.55,92.562,12800000.0
2007-06-11 00:32:00,92.558,92.568,92.546,92.567,12200000.0
2007-06-11 00:33:00,92.568,92.577,92.566,92.571,12800000.0
2007-06-11 00:34:00,92.57,92.57,92.557,92.561,19200000.0
2007-06-11 00:35:00,92.556,92.556,92.545,92.545,12800000.0
2007-06-11 00:36:00,92.548,92.561,92.546,92.561,12200000.0
2007-06-11 00:37:00,92.557,92.557,92.545,92.555,12800000.0
2007-06-11 00:38:00,92.567,92.588,92.567,92.588,12800000.0
2007-06-11 00:39:00,92.597,92.615,92.596,92.611,17600000.0
2007-06-11 00:40:00,92.603,92.61,92.596,92.609,16000000.0
2007-06-11 00:41:00,92.606,92.615,92.597,92.615,16000000.0
2007-06-11 00:42:00,92.607,92.616,92.598,92.61,12800000.0
2007-06-11 00:43:00,92.625,92.635,92.625,92.63,16000000.0
2007-06-11 00:44:00,92.608,92.614,92.592,92.603,17600000.0
2007-06-11 00:45:00,92.587,92.587,92.557,92.557,12800000.0
2007-06-11 00:46:00,92.556,92.557,92.547,92.551,14400000.0
2007-06-11 00:47:00,92.54,92.562,92.54,92.562,12200000.0
2007-06-11 00:48:00,92.559,92.562,92.549,92.549,12800000.0
2007-06-11 00:49:00,92.556,92.559,92.545,92.545,11200000.0
2007-06-11 00:50:00,92.542,92.553,92.542,92.553,12800000.0
2007-06-11 00:51:00,92.556,92.556,92.53,92.551,11200000.0
2007-06-11 00:52:00,92.553,92.554,92.531,92.531,11200000.0
2007-06-11 00:53:00,92.545,92.552,92.539,92.552,11200000.0
2007-06-11 00:54:00,92.54,92.55,92.54,92.545,17600000.0
2007-06-11 00:55:00,92.543,92.552,92.543,92.552,12800000.0
2007-06-11 00:56:00,92.544,92.553,92.544,92.549,12800000.0
2007-06-11 00:57:00,92.551,92.551,92.54,92.54,12800000.0
2007-06-11 00:58:00,92.542,92.55,92.537,92.55,12800000.0
2007-06-11 00:59:00,92.549,92.55,92.537,92.544,10600000.0
2007-06-11 01:00:00,92.541,92.568,92.541,92.568,16000000.0
2007-06-11 01:01:00,92.557,92.56,92.552,92.552,14400000.0
2007-06-11 01:02:00,92.545,92.545,92.534,92.534,8000000.0
2007-06-11 01:03:00,92.525,92.559,92.525,92.559,11200000.0
2007-06-11 01:04:00,92.565,92.565,92.548,92.549,12800000.0
2007-06-11 01:05:00,92.557,92.557,92.536,92.557,11200000.0
2007-06-11 01:06:00,92.568,92.568,92.493,92.536,13200000.0
2007-06-11 01:07:00,92.524,92.524,92.502,92.515,12800000.0
2007-06-11 01:08:00,92.506,92.524,92.506,92.509,16000000.0
2007-06-11 01:09:00,92.516,92.528,92.516,92.527,17600000.0
2007-06-11 01:10:00,92.52,92.538,92.52,92.538,16000000.0
2007-06-11 01:11:00,92.534,92.537,92.528,92.528,11200000.0
2007-06-11 01:12:00,92.527,92.543,92.527,92.54,16000000.0
2007-06-11 01:13:00,92.543,92.547,92.543,92.546,8000000.0
2007-06-11 01:14:00,92.537,92.537,92.515,92.515,15400000.0
2007-06-11 01:15:00,92.52,92.523,92.515,92.519,12800000.0
2007-06-11 01:16:00,92.52,92.538,92.52,92.537,25600000.0
2007-06-11 01:17:00,92.54,92.543,92.525,92.542,11200000.0
2007-06-11 01:18:00,92.547,92.547,92.534,92.542,12800000.0
2007-06-11 01:19:00,92.537,92.553,92.531,92.553,16000000.0
2007-06-11 01:20:00,92.557,92.567,92.557,92.562,11200000.0
2007-06-11 01:21:00,92.561,92.561,92.545,92.552,12800000.0
2007-06-11 01:22:00,92.553,92.566,92.553,92.56,12800000.0
2007-06-11 01:23:00,92.546,92.555,92.539,92.546,11200000.0
2007-06-11 01:24:00,92.545,92.551,92.542,92.551,12800000.0
2007-06-11 01:25:00,92.551,92.551,92.534,92.546,12800000.0
2007-06-11 01:26:00,92.547,92.547,92.532,92.54,11200000.0
2007-06-11 01:27:00,92.546,92.565,92.546,92.565,12800000.0
2007-06-11 01:28:00,92.569,92.569,92.558,92.561,17600000.0
2007-06-11 01:29:00,92.548,92.55,92.533,92.547,17600000.0
2007-06-11 01:30:00,92.552,92.571,92.552,92.567,11200000.0
2007-06-11 01:31:00,92.558,92.584,92.558,92.584,11200000.0
2007-06-11 01:32:00,92.587,92.599,92.587,92.599,12800000.0
2007-06-11 01:33:00,92.592,92.615,92.585,92.615,14400000.0
2007-06-11 01:34:00,92.615,92.615,92.601,92.601,24000000.0
2007-06-11 01:35:00,92.618,92.628,92.602,92.615,14800000.0
2007-06-11 01:36:00,92.623,92.628,92.617,92.619,11200000.0
2007-06-11 01:37:00,92.614,92.633,92.614,92.633,14400000.0
2007-06-11 01:38:00,92.631,92.657,92.631,92.657,17600000.0
2007-06-11 01:39:00,92.662,92.667,92.66,92.667,14400000.0
2007-06-11 01:40:00,92.677,92.701,92.677,92.698,11200000.0
2007-06-11 01:41:00,92.674,92.681,92.661,92.661,9600000.0
2007-06-11 01:42:00,92.659,92.668,92.659,92.662,11200000.0
2007-06-11 01:43:00,92.673,92.673,92.661,92.671,11200000.0
2007-06-11 01:44:00,92.673,92.675,92.653,92.659,12800000.0
2007-06-11 01:45:00,92.668,92.68,92.651,92.68,15400000.0
2007-06-11 01:46:00,92.674,92.696,92.674,92.688,16000000.0
2007-06-11 01:47:00,92.684,92.684,92.666,92.666,14400000.0
2007-06-11 01:48:00,92.665,92.667,92.647,92.658,12800000.0
2007-06-11 01:49:00,92.662,92.662,92.622,92.622,16000000.0
2007-06-11 01:50:00,92.647,92.66,92.647,92.659,14400000.0
2007-06-11 01:51:00,92.677,92.677,92.65,92.659,11200000.0
2007-06-11 01:52:00,92.658,92.667,92.656,92.656,20800000.0
2007-06-11 01:53:00,92.674,92.674,92.649,92.649,14400000.0
2007-06-11 01:54:00,92.654,92.674,92.654,92.674,12800000.0
2007-06-11 01:55:00,92.677,92.689,92.677,92.685,12800000.0
2007-06-11 01:56:00,92.693,92.7,92.693,92.695,12800000.0
2007-06-11 01:57:00,92.688,92.69,92.682,92.683,10600000.0
2007-06-11 01:58:00,92.66,92.66,92.625,92.625,11200000.0
2007-06-11 01:59:00,92.623,92.64,92.623,92.634,9600000.0
2007-06-11 02:00:00,92.642,92.669,92.642,92.66,9600000.0
2007-06-11 02:01:00,92.675,92.688,92.675,92.688,11200000.0
2007-06-11 02:02:00,92.682,92.682,92.669,92.669,11200000.0
2007-06-11 02:03:00,92.676,92.683,92.676,92.683,12800000.0
2007-06-11 02:04:00,92.676,92.686,92.676,92.682,12800000.0
2007-06-11 02:05:00,92.691,92.709,92.687,92.709,12800000.0
2007-06-11 02:06:00,92.706,92.724,92.705,92.724,14400000.0
2007-06-11 02:07:00,92.725,92.725,92.719,92.724,20800000.0
2007-06-11 02:08:00,92.718,92.718,92.703,92.703,11600000.0
2007-06-11 02:09:00,92.713,92.713,92.69,92.703,14400000.0
2007-06-11 02:10:00,92.691,92.709,92.691,92.708,16000000.0
2007-06-11 02:11:00,92.715,92.724,92.704,92.722,12800000.0
2007-06-11 02:12:00,92.719,92.729,92.719,92.729,14400000.0
2007-06-11 02:13:00,92.737,92.748,92.726,92.726,16000000.0
2007-06-11 02:14:00,92.724,92.742,92.724,92.732,16000000.0
2007-06-11 02:15:00,92.736,92.75,92.736,92.737,12800000.0
2007-06-11 02:16:00,92.732,92.741,92.728,92.741,11200000.0
2007-06-11 02:17:00,92.741,92.741,92.735,92.735,11200000.0
2007-06-11 02:18:00,92.741,92.758,92.741,92.755,9600000.0
2007-06-11 02:19:00,92.763,92.777,92.747,92.777,11200000.0
2007-06-11 02:20:00,92.789,92.789,92.778,92.789,14400000.0
2007-06-11 02:21:00,92.789,92.789,92.767,92.783,17600000.0
2007-06-11 02:22:00,92.777,92.797,92.777,92.797,14400000.0
2007-06-11 02:23:00,92.794,92.803,92.792,92.8,11200000.0
2007-06-11 02:24:00,92.803,92.842,92.803,92.842,14400000.0
2007-06-11 02:25:00,92.851,92.864,92.851,92.864,24000000.0
2007-06-11 02:26:00,92.829,92.846,92.829,92.836,13800000.0
2007-06-11 02:27:00,92.835,92.842,92.821,92.821,12800000.0
2007-06-11 02:28:00,92.804,92.812,92.8,92.812,11200000.0
2007-06-11 02:29:00,92.804,92.804,92.786,92.796,11200000.0
2007-06-11 02:30:00,92.792,92.799,92.782,92.798,17600000.0
2007-06-11 02:31:00,92.802,92.809,92.799,92.799,17000000.0
2007-06-11 02:32:00,92.801,92.801,92.782,92.788,12800000.0
2007-06-11 02:33:00,92.786,92.789,92.778,92.788,11200000.0
2007-06-11 02:34:00,92.779,92.794,92.76,92.79,12200000.0
2007-06-11 02:35:00,92.79,92.79,92.781,92.786,12800000.0
2007-06-11 02:36:00,92.784,92.788,92.778,92.779,11200000.0
2007-06-11 02:37:00,92.767,92.767,92.753,92.753,12800000.0
2007-06-11 02:38:00,92.746,92.752,92.737,92.751,12800000.0
2007-06-11 02:39:00,92.757,92.763,92.756,92.756,11200000.0
2007-06-11 02:40:00,92.761,92.762,92.744,92.754,16000000.0
2007-06-11 02:41:00,92.75,92.75,92.733,92.74,12800000.0
2007-06-11 02:42:00,92.732,92.742,92.721,92.724,11200000.0
2007-06-11 02:43:00,92.722,92.722,92.683,92.701,25600000.0
2007-06-11 02:44:00,92.702,92.714,92.698,92.714,12800000.0
2007-06-11 02:45:00,92.709,92.714,92.708,92.709,16000000.0
2007-06-11 02:46:00,92.718,92.733,92.717,92.733,8000000.0
2007-06-11 02:47:00,92.723,92.727,92.719,92.727,16000000.0
2007-06-11 02:48:00,92.732,92.741,92.732,92.735,11200000.0
2007-06-11 02:49:00,92.737,92.75,92.728,92.728,16000000.0
2007-06-11 02:50:00,92.728,92.741,92.727,92.738,17600000.0
2007-06-11 02:51:00,92.728,92.733,92.72,92.72,16000000.0
2007-06-11 02:52:00,92.722,92.722,92.703,92.716,13200000.0
2007-06-11 02:53:00,92.713,92.714,92.648,92.714,12800000.0
2007-06-11 02:54:00,92.708,92.72,92.695,92.7,11200000.0
2007-06-11 02:55:00,92.684,92.716,92.684,92.716,12800000.0
2007-06-11 02:56:00,92.714,92.717,92.711,92.711,11200000.0
2007-06-11 02:57:00,92.737,92.746,92.733,92.733,8000000.0
2007-06-11 02:58:00,92.734,92.735,92.72,92.72,13800000.0
2007-06-11 02:59:00,92.708,92.711,92.699,92.711,16000000.0
2007-06-11 03:00:00,92.714,92.721,92.709,92.718,11200000.0
2007-06-11 03:01:00,92.726,92.726,92.713,92.714,12800000.0
2007-06-11 03:02:00,92.71,92.719,92.71,92.719,12800000.0
2007-06-11 03:03:00,92.743,92.743,92.71,92.719,12800000.0
2007-06-11 03:04:00,92.717,92.731,92.717,92.731,12800000.0
2007-06-11 03:05:00,92.741,92.741,92.721,92.721,17600000.0
2007-06-11 03:06:00,92.727,92.736,92.726,92.726,11200000.0
2007-06-11 03:07:00,92.703,92.722,92.703,92.718,11200000.0
2007-06-11 03:08:00,92.733,92.737,92.72,92.734,11200000.0
2007-06-11 03:09:00,92.73,92.736,92.729,92.73,12800000.0
2007-06-11 03:10:00,92.726,92.741,92.726,92.741,11200000.0
2007-06-11 03:11:00,92.735,92.748,92.735,92.748,12800000.0
2007-06-11 03:12:00,92.727,92.728,92.721,92.724,12800000.0
2007-06-11 03:13:00,92.721,92.725,92.716,92.716,14400000.0
2007-06-11 03:14:00,92.7,92.703,92.694,92.694,12800000.0
2007-06-11 03:15:00,92.707,92.725,92.687,92.718,17600000.0
2007-06-11 03:16:00,92.708,92.727,92.706,92.721,16000000.0
2007-06-11 03:17:00,92.717,92.717,92.693,92.693,12800000.0
2007-06-11 03:18:00,92.71,92.71,92.696,92.703,16000000.0
2007-06-11 03:19:00,92.71,92.715,92.703,92.705,15400000.0
2007-06-11 03:20:00,92.693,92.704,92.683,92.683,17600000.0
2007-06-11 03:21:00,92.688,92.7,92.688,92.697,12800000.0
2007-06-11 03:22:00,92.693,92.693,92.686,92.693,12800000.0
2007-06-11 03:23:00,92.695,92.695,92.676,92.677,12800000.0
2007-06-11 03:24:00,92.67,92.68,92.67,92.672,12800000.0
2007-06-11 03:25:00,92.656,92.656,92.644,92.65,19200000.0
2007-06-11 03:26:00,92.648,92.661,92.648,92.65,12800000.0
2007-06-11 03:27:00,92.643,92.643,92.627,92.633,12800000.0
2007-06-11 03:28:00,92.63,92.645,92.63,92.637,12800000.0
2007-06-11 03:29:00,92.64,92.651,92.623,92.623,11200000.0
2007-06-11 03:30:00,92.646,92.654,92.643,92.648,16000000.0
2007-06-11 03:31:00,92.641,92.644,92.635,92.635,32000000.0
2007-06-11 03:32:00,92.634,92.634,92.608,92.618,11200000.0
2007-06-11 03:33:00,92.619,92.619,92.61,92.615,12800000.0
2007-06-11 03:34:00,92.616,92.62,92.616,92.617,11200000.0
2007-06-11 03:35:00,92.614,92.614,92.6,92.609,14800000.0
2007-06-11 03:36:00,92.596,92.599,92.592,92.593,12800000.0
2007-06-11 03:37:00,92.569,92.605,92.568,92.58,17600000.0
2007-06-11 03:38:00,92.598,92.598,92.584,92.589,12800000.0
2007-06-11 03:39:00,92.554,92.555,92.548,92.548,17600000.0
2007-06-11 03:40:00,92.571,92.576,92.561,92.561,12800000.0
2007-06-11 03:41:00,92.56,92.56,92.548,92.559,9600000.0
2007-06-11 03:42:00,92.609,92.621,92.605,92.621,8000000.0
2007-06-11 03:43:00,92.61,92.616,92.605,92.606,14400000.0
2007-06-11 03:44:00,92.614,92.628,92.604,92.628,14400000.0
2007-06-11 03:45:00,92.616,92.616,92.605,92.612,14400000.0
2007-06-11 03:46:00,92.625,92.631,92.625,92.628,11200000.0
2007-06-11 03:47:00,92.62,92.633,92.616,92.633,12800000.0
2007-06-11 03:48:00,92.651,92.661,92.639,92.661,12800000.0
2007-06-11 03:49:00,92.678,92.681,92.665,92.665,12800000.0
2007-06-11 03:50:00,92.683,92.694,92.679,92.688,11200000.0
2007-06-11 03:51:00,92.655,92.66,92.639,92.651,12800000.0
2007-06-11 03:52:00,92.657,92.66,92.656,92.66,8000000.0
2007-06-11 03:53:00,92.632,92.632,92.623,92.624,11200000.0
2007-06-11 03:54:00,92.608,92.611,92.591,92.599,11200000.0
2007-06-11 03:55:00,92.608,92.608,92.588,92.588,10600000.0
2007-06-11 03:56:00,92.616,92.616,92.608,92.608,11200000.0
2007-06-11 03:57:00,92.615,92.628,92.597,92.619,11200000.0
2007-06-11 03:58:00,92.615,92.619,92.611,92.618,12800000.0
2007-06-11 03:59:00,92.635,92.645,92.632,92.642,17600000.0
2007-06-11 04:00:00,92.64,92.652,92.634,92.648,14400000.0
2007-06-11 04:01:00,92.652,92.662,92.644,92.656,11200000.0
2007-06-11 04:02:00,92.655,92.659,92.651,92.659,16000000.0
2007-06-11 04:03:00,92.635,92.683,92.583,92.583,11200000.0
2007-06-11 04:04:00,92.644,92.644,92.633,92.64,14400000.0
2007-06-11 04:05:00,92.642,92.648,92.62,92.624,13800000.0
2007-06-11 04:06:00,92.62,92.623,92.62,92.62,9600000.0
2007-06-11 04:07:00,92.638,92.638,92.616,92.617,12800000.0
2007-06-11 04:08:00,92.615,92.615,92.598,92.609,12800000.0
2007-06-11 04:09:00,92.612,92.622,92.611,92.622,11200000.0
2007-06-11 04:10:00,92.633,92.633,92.606,92.606,6400000.0
2007-06-11 04:11:00,92.594,92.602,92.594,92.6,12800000.0
2007-06-11 04:12:00,92.57,92.575,92.57,92.575,12800000.0
2007-06-11 04:13:00,92.603,92.622,92.603,92.62,17600000.0
2007-06-11 04:14:00,92.583,92.583,92.568,92.577,11200000.0
2007-06-11 04:15:00,92.631,92.633,92.628,92.63,16000000.0
2007-06-11 04:16:00,92.62,92.625,92.614,92.619,8000000.0
2007-06-11 04:17:00,92.613,92.619,92.609,92.619,17600000.0
2007-06-11 04:18:00,92.622,92.635,92.621,92.635,12800000.0
2007-06-11 04:19:00,92.63,92.632,92.613,92.63,35200000.0
2007-06-11 04:20:00,92.627,92.635,92.625,92.633,11200000.0
2007-06-11 04:21:00,92.643,92.645,92.618,92.618,11200000.0
2007-06-11 04:22:00,92.625,92.63,92.617,92.617,12800000.0
2007-06-11 04:23:00,92.628,92.629,92.607,92.607,12800000.0
2007-06-11 04:24:00,92.604,92.608,92.598,92.599,16000000.0
2007-06-11 04:25:00,92.61,92.628,92.61,92.628,16000000.0
2007-06-11 04:26:00,92.625,92.638,92.625,92.633,12800000.0
2007-06-11 04:27:00,92.635,92.638,92.625,92.625,17600000.0
2007-06-11 04:28:00,92.627,92.654,92.627,92.654,12800000.0
2007-06-11 04:29:00,92.651,92.651,92.636,92.64,14400000.0
2007-06-11 04:30:00,92.625,92.628,92.565,92.625,11200000.0
2007-06-11 04:31:00,92.636,92.642,92.635,92.636,12800000.0
2007-06-11 04:32:00,92.653,92.653,92.646,92.648,17600000.0
2007-06-11 04:33:00,92.649,92.649,92.637,92.644,12800000.0
2007-06-11 04:34:00,92.645,92.647,92.638,92.645,14400000.0
2007-06-11 04:35:00,92.645,92.65,92.64,92.646,11200000.0
2007-06-11 04:36:00,92.663,92.679,92.663,92.674,8000000.0
2007-06-11 04:37:00,92.638,92.638,92.311,92.311,12800000.0
2007-06-11 04:38:00,91.994,92.139,91.994,92.139,16000000.0
2007-06-11 04:39:00,92.225,92.257,92.224,92.226,14400000.0
2007-06-11 04:40:00,92.215,92.218,92.19,92.19,12800000.0
2007-06-11 04:41:00,92.207,92.288,92.207,92.283,11200000.0
2007-06-11 04:42:00,92.202,92.202,92.178,92.201,11200000.0
2007-06-11 04:43:00,92.194,92.194,92.156,92.167,12800000.0
2007-06-11 04:44:00,92.174,92.177,92.13,92.13,12800000.0
2007-06-11 04:45:00,92.083,92.083,92.028,92.036,11200000.0
2007-06-11 04:46:00,91.997,91.997,91.876,91.876,12800000.0
2007-06-11 04:47:00,91.879,91.95,91.879,91.95,16000000.0
2007-06-11 04:48:00,91.977,91.981,91.975,91.979,11200000.0
2007-06-11 04:49:00,91.98,92.026,91.98,92.026,12800000.0
2007-06-11 04:50:00,92.04,92.063,92.035,92.063,17000000.0
2007-06-11 04:51:00,92.079,92.102,92.079,92.098,16000000.0
2007-06-11 04:52:00,92.102,92.102,91.973,91.973,12800000.0
2007-06-11 04:53:00,91.912,91.982,91.912,91.982,12800000.0
2007-06-11 04:54:00,91.841,91.841,91.716,91.716,33600000.0
2007-06-11 04:55:00,91.638,91.657,91.629,91.657,11200000.0
2007-06-11 04:56:00,91.694,91.694,91.632,91.632,16000000.0
2007-06-11 04:57:00,91.592,91.611,91.591,91.594,17600000.0
2007-06-11 04:58:00,91.617,91.628,91.605,91.628,14400000.0
2007-06-11 04:59:00,91.636,91.636,91.585,91.607,17600000.0
2007-06-11 05:00:00,91.625,91.761,91.625,91.761,17600000.0
2007-06-11 05:01:00,91.735,91.735,91.687,91.687,13800000.0
2007-06-11 05:02:00,91.658,91.662,91.629,91.636,17600000.0
2007-06-11 05:03:00,91.652,91.67,91.652,91.67,17600000.0
2007-06-11 05:04:00,91.682,91.723,91.673,91.723,12800000.0
2007-06-11 05:05:00,91.733,91.786,91.733,91.786,12800000.0
2007-06-11 05:06:00,91.779,91.779,91.763,91.773,11200000.0
2007-06-11 05:07:00,91.775,91.775,91.759,91.759,11200000.0
2007-06-11 05:08:00,91.763,91.822,91.763,91.822,11200000.0
2007-06-11 05:09:00,91.849,91.874,91.849,91.851,11200000.0
2007-06-11 05:10:00,91.836,91.847,91.836,91.847,12800000.0
2007-06-11 05:11:00,91.874,91.911,91.874,91.903,9600000.0
2007-06-11 05:12:00,91.856,91.856,91.779,91.779,17600000.0
2007-06-11 05:13:00,91.8,91.809,91.789,91.799,11200000.0
2007-06-11 05:14:00,91.812,91.841,91.812,91.838,16000000.0
2007-06-11 05:15:00,91.836,91.836,91.787,91.787,12200000.0
2007-06-11 05:16:00,91.759,91.759,91.726,91.726,16000000.0
2007-06-11 05:17:00,91.715,91.727,91.712,91.712,17600000.0
2007-06-11 05:18:00,91.694,91.694,91.68,91.689,11200000.0
2007-06-11 05:19:00,91.678,91.678,91.653,91.653,11200000.0
2007-06-11 05:20:00,91.619,91.619,91.537,91.537,12800000.0
2007-06-11 05:21:00,91.534,91.539,91.511,91.539,17600000.0
2007-06-11 05:22:00,91.573,91.599,91.573,91.588,25600000.0
2007-06-11 05:23:00,91.603,91.649,91.603,91.639,17600000.0
2007-06-11 05:24:00,91.652,91.672,91.652,91.667,12800000.0
2007-06-11 05:25:00,91.658,91.664,91.644,91.664,12800000.0
2007-06-11 05:26:00,91.657,91.673,91.657,91.67,11200000.0
2007-06-11 05:27:00,91.678,91.679,91.612,91.667,11200000.0
2007-06-11 05:28:00,91.656,91.656,91.625,91.625,12800000.0
2007-06-11 05:29:00,91.603,91.611,91.603,91.611,17600000.0
2007-06-11 05:30:00,91.609,91.636,91.609,91.634,16000000.0
2007-06-11 05:31:00,91.635,91.635,91.619,91.619,8000000.0
2007-06-11 05:32:00,91.602,91.611,91.588,91.588,12800000.0
2007-06-11 05:33:00,91.57,91.573,91.57,91.571,8000000.0
2007-06-11 05:34:00,91.588,91.616,91.588,91.616,9600000.0
2007-06-11 05:35:00,91.619,91.625,91.619,91.619,11200000.0
2007-06-11 05:36:00,91.606,91.606,91.585,91.587,12800000.0
2007-06-11 05:37:00,91.557,91.58,91.557,91.58,12800000.0
2007-06-11 05:38:00,91.582,91.589,91.568,91.568,17600000.0
2007-06-11 05:39:00,91.572,91.572,91.547,91.55,12800000.0
2007-06-11 05:40:00,91.571,91.588,91.571,91.581,14400000.0
2007-06-11 05:41:00,91.567,91.567,91.459,91.459,16000000.0
2007-06-11 05:42:00,91.482,91.519,91.482,91.491,12800000.0
2007-06-11 05:43:00,91.447,91.47,91.447,91.453,12800000.0
2007-06-11 05:44:00,91.418,91.426,91.417,91.417,14400000.0
2007-06-11 05:45:00,91.432,91.434,91.421,91.429,12800000.0
2007-06-11 05:46:00,91.473,91.522,91.473,91.498,12800000.0
2007-06-11 05:47:00,91.481,91.492,91.443,91.443,12800000.0
2007-06-11 05:48:00,91.437,91.437,91.425,91.425,11200000.0
2007-06-11 05:49:00,91.423,91.453,91.423,91.44,12800000.0
2007-06-11 05:50:00,91.454,91.505,91.454,91.505,12800000.0
2007-06-11 05:51:00,91.543,91.551,91.53,91.539,16000000.0
2007-06-11 05:52:00,91.535,91.568,91.535,91.551,16000000.0
2007-06-11 05:53:00,91.515,91.521,91.501,91.501,12800000.0
2007-06-11 05:54:00,91.484,91.496,91.484,91.488,11200000.0
2007-06-11 05:55:00,91.502,91.531,91.502,91.531,16000000.0
2007-06-11 05:56:00,91.523,91.538,91.523,91.533,17600000.0
2007-06-11 05:57:00,91.524,91.524,91.49,91.49,16000000.0
2007-06-11 05:58:00,91.493,91.493,91.466,91.466,11200000.0
2007-06-11 05:59:00,91.435,91.449,91.435,91.445,17600000.0
2007-06-11 06:00:00,91.418,91.425,91.405,91.411,12800000.0
2007-06-11 06:01:00,91.402,91.411,91.398,91.399,17600000.0
2007-06-11 06:02:00,91.392,91.4,91.386,91.386,17000000.0
2007-06-11 06:03:00,91.402,91.414,91.402,91.414,12800000.0
2007-06-11 06:04:00,91.42,91.428,91.414,91.425,8000000.0
2007-06-11 06:05:00,91.415,91.417,91.41,91.41,11200000.0
2007-06-11 06:06:00,91.39,91.404,91.39,91.404,11200000.0
2007-06-11 06:07:00,91.405,91.411,91.403,91.406,11200000.0
2007-06-11 06:08:00,91.399,91.41,91.399,91.41,17600000.0
2007-06-11 06:09:00,91.403,91.412,91.397,91.397,12200000.0
2007-06-11 06:10:00,91.402,91.402,91.36,91.36,11200000.0
2007-06-11 06:11:00,91.364,91.397,91.354,91.397,16000000.0
2007-06-11 06:12:00,91.388,91.401,91.388,91.401,11200000.0
2007-06-11 06:13:00,91.394,91.406,91.385,91.406,13800000.0
2007-06-11 06:14:00,91.421,91.438,91.416,91.423,17600000.0
2007-06-11 06:15:00,91.439,91.448,91.436,91.448,12800000.0
2007-06-11 06:16:00,91.446,91.458,91.444,91.458,14400000.0
2007-06-11 06:17:00,91.455,91.455,91.422,91.423,14400000.0
2007-06-11 06:18:00,91.394,91.412,91.394,91.412,12800000.0
2007-06-11 06:19:00,91.43,91.431,91.42,91.431,10600000.0
2007-06-11 06:20:00,91.425,91.425,91.402,91.402,12800000.0
2007-06-11 06:21:00,91.316,91.408,91.316,91.402,12800000.0
2007-06-11 06:22:00,91.408,91.408,91.38,91.38,16000000.0
2007-06-11 06:23:00,91.398,91.423,91.398,91.423,10600000.0
2007-06-11 06:24:00,91.452,91.465,91.43,91.43,12800000.0
2007-06-11 06:25:00,91.417,91.464,91.417,91.463,17600000.0
2007-06-11 06:26:00,91.462,91.483,91.462,91.483,9600000.0
2007-06-11 06:27:00,91.468,91.468,91.456,91.459,14400000.0
2007-06-11 06:28:00,91.449,91.449,91.432,91.449,16000000.0
2007-06-11 06:29:00,91.443,91.459,91.44,91.459,12800000.0
2007-06-11 06:30:00,91.452,91.452,91.441,91.447,11200000.0
2007-06-11 06:31:00,91.467,91.473,91.452,91.471,11200000.0
2007-06-11 06:32:00,91.463,91.47,91.463,91.464,17600000.0
2007-06-11 06:33:00,91.473,91.488,91.473,91.488,11200000.0
2007-06-11 06:34:00,91.487,91.494,91.478,91.49,12800000.0
2007-06-11 06:35:00,91.485,91.5,91.485,91.5,11200000.0
2007-06-11 06:36:00,91.499,91.519,91.498,91.519,11200000.0
2007-06-11 06:37:00,91.529,91.529,91.508,91.508,12800000.0
2007-06-11 06:38:00,91.497,91.498,91.49,91.49,11200000.0
2007-06-11 06:39:00,91.482,91.482,91.442,91.442,14400000.0
2007-06-11 06:40:00,91.474,91.488,91.474,91.486,9000000.0
2007-06-11 06:41:00,91.481,91.499,91.402,91.499,12800000.0
2007-06-11 06:42:00,91.506,91.508,91.499,91.5,14400000.0
2007-06-11 06:43:00,91.486,91.486,91.474,91.474,19200000.0
2007-06-11 06:44:00,91.488,91.496,91.488,91.495,8000000.0
2007-06-11 06:45:00,91.502,91.502,91.485,91.497,12800000.0
2007-06-11 06:46:00,91.503,91.509,91.49,91.502,16000000.0
2007-06-11 06:47:00,91.502,91.507,91.5,91.505,12800000.0
2007-06-11 06:48:00,91.507,91.52,91.498,91.509,12800000.0
2007-06-11 06:49:00,91.507,91.509,91.495,91.495,13200000.0
2007-06-11 06:50:00,91.497,91.497,91.482,91.491,14400000.0
2007-06-11 06:51:00,91.526,91.547,91.526,91.541,16000000.0
2007-06-11 06:52:00,91.552,91.589,91.552,91.589,14400000.0
2007-06-11 06:53:00,91.59,91.6,91.582,91.6,10600000.0
2007-06-11 06:54:00,91.608,91.627,91.591,91.624,12800000.0
2007-06-11 06:55:00,91.624,91.628,91.612,91.622,16000000.0
2007-06-11 06:56:00,91.632,91.632,91.622,91.622,11200000.0
2007-06-11 06:57:00,91.607,91.65,91.607,91.65,16000000.0
2007-06-11 06:58:00,91.661,91.661,91.645,91.649,11200000.0
2007-06-11 06:59:00,91.651,91.651,91.63,91.643,17600000.0
2007-06-11 07:00:00,91.622,91.643,91.622,91.642,11200000.0
2007-06-11 07:01:00,91.624,91.643,91.623,91.64,16000000.0
2007-06-11 07:02:00,91.626,91.626,91.619,91.619,12800000.0
2007-06-11 07:03:00,91.635,91.635,91.614,91.616,11200000.0
2007-06-11 07:04:00,91.596,91.6,91.586,91.6,11200000.0
2007-06-11 07:05:00,91.588,91.607,91.588,91.607,11200000.0
2007-06-11 07:06:00,91.614,91.624,91.614,91.624,16000000.0
2007-06-11 07:07:00,91.608,91.611,91.589,91.589,11200000.0
2007-06-11 07:08:00,91.604,91.619,91.604,91.613,28800000.0
2007-06-11 07:09:00,91.62,91.62,91.603,91.605,14400000.0
2007-06-11 07:10:00,91.604,91.61,91.604,91.608,11200000.0
2007-06-11 07:11:00,91.603,91.611,91.601,91.611,17600000.0
2007-06-11 07:12:00,91.601,91.623,91.601,91.623,12800000.0
2007-06-11 07:13:00,91.616,91.625,91.614,91.615,13800000.0
2007-06-11 07:14:00,91.624,91.624,91.614,91.624,12800000.0
2007-06-11 07:15:00,91.633,91.645,91.633,91.634,12800000.0
2007-06-11 07:16:00,91.624,91.64,91.624,91.631,13800000.0
2007-06-11 07:17:00,91.625,91.637,91.622,91.637,11200000.0
2007-06-11 07:18:00,91.65,91.661,91.647,91.647,14400000.0
2007-06-11 07:19:00,91.647,91.661,91.647,91.657,11200000.0
2007-06-11 07:20:00,91.656,91.675,91.656,91.668,14400000.0
2007-06-11 07:21:00,91.666,91.668,91.656,91.659,12800000.0
2007-06-11 07:22:00,91.674,91.676,91.67,91.672,8000000.0
2007-06-11 07:23:00,91.665,91.665,91.652,91.658,16000000.0
2007-06-11 07:24:00,91.653,91.654,91.647,91.647,11200000.0
2007-06-11 07:25:00,91.651,91.651,91.641,91.644,11200000.0
2007-06-11 07:26:00,91.649,91.649,91.637,91.64,12800000.0
2007-06-11 07:27:00,91.64,91.645,91.635,91.645,11200000.0
2007-06-11 07:28:00,91.641,91.647,91.633,91.643,11200000.0
2007-06-11 07:29:00,91.646,91.646,91.631,91.644,27200000.0
2007-06-11 07:30:00,91.644,91.659,91.64,91.653,13200000.0
2007-06-11 07:31:00,91.659,91.663,91.649,91.663,11200000.0
2007-06-11 07:32:00,91.663,91.663,91.654,91.656,8000000.0
2007-06-11 07:33:00,91.64,91.64,91.61,91.614,16000000.0
2007-06-11 07:34:00,91.624,91.624,91.602,91.602,11200000.0
2007-06-11 07:35:00,91.609,91.619,91.609,91.609,16000000.0
2007-06-11 07:36:00,91.614,91.618,91.607,91.608,12800000.0
2007-06-11 07:37:00,91.598,91.613,91.594,91.594,14400000.0
2007-06-11 07:38:00,91.582,91.582,91.56,91.567,16000000.0
2007-06-11 07:39:00,91.544,91.544,91.52,91.52,19200000.0
2007-06-11 07:40:00,91.511,91.519,91.511,91.519,11200000.0
2007-06-11 07:41:00,91.527,91.527,91.515,91.523,11200000.0
2007-06-11 07:42:00,91.515,91.522,91.505,91.522,33600000.0
2007-06-11 07:43:00,91.536,91.54,91.531,91.54,28800000.0
2007-06-11 07:44:00,91.529,91.539,91.523,91.539,17600000.0
2007-06-11 07:45:00,91.535,91.535,91.466,91.528,14400000.0
2007-06-11 07:46:00,91.529,91.529,91.519,91.519,11200000.0
2007-06-11 07:47:00,91.532,91.532,91.517,91.517,11200000.0
2007-06-11 07:48:00,91.52,91.524,91.517,91.524,11200000.0
2007-06-11 07:49:00,91.528,91.534,91.513,91.513,13800000.0
2007-06-11 07:50:00,91.522,91.531,91.522,91.531,11200000.0
2007-06-11 07:51:00,91.527,91.528,91.495,91.498,38400000.0
2007-06-11 07:52:00,91.462,91.471,91.451,91.471,17600000.0
2007-06-11 07:53:00,91.487,91.497,91.487,91.494,11200000.0
2007-06-11 07:54:00,91.472,91.472,91.407,91.407,12800000.0
2007-06-11 07:55:00,91.389,91.395,91.372,91.372,30400000.0
2007-06-11 07:56:00,91.37,91.374,91.348,91.348,16000000.0
2007-06-11 07:57:00,91.335,91.354,91.335,91.335,17600000.0
2007-06-11 07:58:00,91.317,91.317,91.311,91.316,12800000.0
2007-06-11 07:59:00,91.318,91.324,91.315,91.319,17600000.0
2007-06-11 08:00:00,91.314,91.314,91.291,91.299,12800000.0
2007-06-11 08:01:00,91.304,91.314,91.304,91.308,11200000.0
2007-06-11 08:02:00,91.307,91.307,91.274,91.289,12800000.0
2007-06-11 08:03:00,91.291,91.308,91.29,91.299,16000000.0
2007-06-11 08:04:00,91.31,91.31,91.285,91.285,11200000.0
2007-06-11 08:05:00,91.283,91.289,91.281,91.282,13200000.0
2007-06-11 08:06:00,91.301,91.301,91.283,91.283,11200000.0
2007-06-11 08:07:00,91.263,91.269,91.251,91.257,16000000.0
2007-06-11 08:08:00,91.242,91.245,91.231,91.231,12800000.0
2007-06-11 08:09:00,91.227,91.227,91.205,91.205,12800000.0
2007-06-11 08:10:00,91.182,91.214,91.182,91.214,29800000.0
2007-06-11 08:11:00,91.212,91.216,91.201,91.212,12800000.0
2007-06-11 08:12:00,91.22,91.222,91.207,91.213,17600000.0
2007-06-11 08:13:00,91.199,91.199,91.173,91.173,8000000.0
2007-06-11 08:14:00,91.171,91.171,91.157,91.16,16000000.0
2007-06-11 08:15:00,91.125,91.137,91.125,91.134,11200000.0
2007-06-11 08:16:00,91.157,91.157,91.146,91.152,11200000.0
2007-06-11 08:17:00,91.161,91.172,91.161,91.167,11200000.0
2007-06-11 08:18:00,91.163,91.189,91.163,91.189,11200000.0
2007-06-11 08:19:00,91.189,91.199,91.186,91.186,11200000.0
2007-06-11 08:20:00,91.183,91.183,91.171,91.175,12800000.0
2007-06-11 08:21:00,91.175,91.175,91.145,91.145,11200000.0
2007-06-11 08:22:00,91.145,91.151,91.143,91.143,11200000.0
2007-06-11 08:23:00,91.16,91.16,91.128,91.128,16000000.0
2007-06-11 08:24:00,91.116,91.132,91.116,91.125,17600000.0
2007-06-11 08:25:00,91.118,91.167,91.11,91.167,12800000.0
2007-06-11 08:26:00,91.194,91.197,91.172,91.172,12800000.0
2007-06-11 08:27:00,91.166,91.17,91.166,91.168,10600000.0
2007-06-11 08:28:00,91.179,91.179,91.16,91.17,12800000.0
2007-06-11 08:29:00,91.169,91.177,91.162,91.162,11200000.0
2007-06-11 08:30:00,91.162,91.168,91.151,91.168,12800000.0
2007-06-11 08:31:00,91.159,91.159,91.12,91.137,12800000.0
2007-06-11 08:32:00,91.136,91.139,91.091,91.091,14400000.0
2007-06-11 08:33:00,91.082,91.089,91.08,91.088,41600000.0
2007-06-11 08:34:00,91.066,91.066,91.048,91.048,12200000.0
2007-06-11 08:35:00,91.041,91.087,91.041,91.087,47400000.0
2007-06-11 08:36:00,91.074,91.074,91.044,91.048,16000000.0
2007-06-11 08:37:00,91.038,91.038,90.998,91.016,13800000.0
2007-06-11 08:38:00,91.023,91.05,91.017,91.05,17600000.0
2007-06-11 08:39:00,91.073,91.115,91.073,91.115,14400000.0
2007-06-11 08:40:00,91.112,91.134,91.104,91.134,11200000.0
2007-06-11 08:41:00,91.116,91.116,91.098,91.099,32000000.0
2007-06-11 08:42:00,91.111,91.119,91.102,91.119,14400000.0
2007-06-11 08:43:00,91.119,91.13,91.111,91.129,12800000.0
2007-06-11 08:44:00,91.124,91.126,91.106,91.126,16400000.0
2007-06-11 08:45:00,91.089,91.094,91.078,91.094,12800000.0
2007-06-11 08:46:00,91.102,91.102,91.096,91.098,8000000.0
2007-06-11 08:47:00,91.109,91.117,91.101,91.101,24000000.0
2007-06-11 08:48:00,91.104,91.104,91.093,91.104,12800000.0
2007-06-11 08:49:00,91.12,91.128,91.12,91.127,17600000.0
2007-06-11 08:50:00,91.127,91.131,91.111,91.111,12800000.0
2007-06-11 08:51:00,91.122,91.13,91.113,91.13,22400000.0
2007-06-11 08:52:00,91.152,91.152,91.141,91.146,35200000.0
2007-06-11 08:53:00,91.146,91.158,91.14,91.158,56000000.0
2007-06-11 08:54:00,91.138,91.144,91.133,91.142,17600000.0
2007-06-11 08:55:00,91.133,91.143,91.128,91.131,17600000.0
2007-06-11 08:56:00,91.129,91.129,91.075,91.081,14400000.0
2007-06-11 08:57:00,91.092,91.124,91.092,91.121,43200000.0
2007-06-11 08:58:00,91.14,91.164,91.14,91.158,11200000.0
2007-06-11 08:59:00,91.163,91.163,91.148,91.157,14400000.0
2007-06-11 09:00:00,91.143,91.143,91.116,91.125,32000000.0
2007-06-11 09:01:00,91.15,91.15,91.138,91.14,32000000.0
2007-06-11 09:02:00,91.135,91.135,91.108,91.108,19200000.0
2007-06-11 09:03:00,91.106,91.121,91.103,91.121,15400000.0
2007-06-11 09:04:00,91.131,91.131,91.111,91.111,22400000.0
2007-06-11 09:05:00,91.124,91.124,91.117,91.121,19000000.0
2007-06-11 09:06:00,91.124,91.129,91.112,91.127,30400000.0
2007-06-11 09:07:00,91.117,91.136,91.117,91.128,19200000.0
2007-06-11 09:08:00,91.115,91.115,91.093,91.107,12200000.0
2007-06-11 09:09:00,91.115,91.121,91.112,91.121,45800000.0
2007-06-11 09:10:00,91.08,91.08,91.066,91.066,24000000.0
2007-06-11 09:11:00,91.042,91.042,91.027,91.036,28800000.0
2007-06-11 09:12:00,91.033,91.033,91.011,91.011,14400000.0
2007-06-11 09:13:00,90.983,91.013,90.974,91.013,12800000.0
2007-06-11 09:14:00,90.987,90.987,90.944,90.959,12800000.0
2007-06-11 09:15:00,90.937,90.938,90.929,90.932,30400000.0
2007-06-11 09:16:00,90.915,90.936,90.915,90.936,50000000.0
2007-06-11 09:17:00,90.954,90.966,90.934,90.966,78400000.0
2007-06-11 09:18:00,90.976,90.985,90.962,90.977,72000000.0
2007-06-11 09:19:00,90.976,90.976,90.951,90.957,65600000.0
2007-06-11 09:20:00,90.954,90.967,90.948,90.967,76800000.0
2007-06-11 09:21:00,90.976,90.976,90.949,90.952,49600000.0
2007-06-11 09:22:00,90.952,90.961,90.949,90.952,36800000.0
2007-06-11 09:23:00,90.97,90.974,90.959,90.961,69200000.0
2007-06-11 09:24:00,90.957,90.969,90.953,90.958,42600000.0
2007-06-11 09:25:00,90.96,90.966,90.952,90.966,19200000.0
2007-06-11 09:26:00,90.965,90.965,90.947,90.964,32000000.0
2007-06-11 09:27:00,90.962,90.965,90.956,90.957,70400000.0
2007-06-11 09:28:00,90.953,90.953,90.933,90.938,11200000.0
2007-06-11 09:29:00,90.953,90.953,90.938,90.951,36800000.0
2007-06-11 09:30:00,90.934,90.956,90.934,90.956,25000000.0
2007-06-11 09:31:00,90.962,90.967,90.943,90.943,12800000.0
2007-06-11 09:32:00,90.958,90.958,90.951,90.953,33600000.0
2007-06-11 09:33:00,90.944,90.966,90.944,90.956,30800000.0
2007-06-11 09:34:00,90.959,90.959,90.941,90.959,33600000.0
2007-06-11 09:35:00,90.956,90.956,90.927,90.95,52800000.0
2007-06-11 09:36:00,90.968,90.977,90.962,90.977,46400000.0
2007-06-11 09:37:00,90.989,90.999,90.985,90.999,33600000.0
2007-06-11 09:38:00,90.984,91.011,90.982,91.011,12800000.0
2007-06-11 09:39:00,91.001,91.012,90.997,90.997,43200000.0
2007-06-11 09:40:00,90.99,90.997,90.987,90.989,46400000.0
2007-06-11 09:41:00,90.982,90.993,90.975,90.993,30400000.0
2007-06-11 09:42:00,91.001,91.008,90.999,91.005,43200000.0
2007-06-11 09:43:00,91.021,91.036,91.015,91.023,55400000.0
2007-06-11 09:44:00,91.034,91.054,91.034,91.054,30400000.0
2007-06-11 09:45:00,91.071,91.085,91.071,91.083,19200000.0
2007-06-11 09:46:00,91.086,91.184,91.086,91.184,27200000.0
2007-06-11 09:47:00,91.226,91.226,91.214,91.217,12800000.0
2007-06-11 09:48:00,91.247,91.247,91.231,91.242,12800000.0
2007-06-11 09:49:00,91.259,91.259,91.244,91.255,16000000.0
2007-06-11 09:50:00,91.262,91.268,91.247,91.268,33600000.0
2007-06-11 09:51:00,91.276,91.276,91.254,91.254,84800000.0
2007-06-11 09:52:00,91.247,91.253,91.244,91.253,11200000.0
2007-06-11 09:53:00,91.265,91.267,91.254,91.254,30400000.0
2007-06-11 09:54:00,91.232,91.232,91.218,91.218,12800000.0
2007-06-11 09:55:00,91.204,91.217,91.204,91.217,33600000.0
2007-06-11 09:56:00,91.202,91.202,91.157,91.157,36200000.0
2007-06-11 09:57:00,91.146,91.146,91.138,91.14,24000000.0
2007-06-11 09:58:00,91.116,91.119,91.106,91.119,32000000.0
2007-06-11 09:59:00,91.116,91.116,91.094,91.096,51200000.0
2007-06-11 10:00:00,91.097,91.132,91.097,91.132,62400000.0
2007-06-11 10:01:00,91.13,91.151,91.13,91.151,17600000.0
2007-06-11 10:02:00,91.143,91.157,91.137,91.157,35600000.0
2007-06-11 10:03:00,91.158,91.166,91.141,91.141,44800000.0
2007-06-11 10:04:00,91.138,91.146,91.136,91.146,40000000.0
2007-06-11 10:05:00,91.141,91.144,91.131,91.143,38400000.0
2007-06-11 10:06:00,91.143,91.148,91.137,91.148,33000000.0
2007-06-11 10:07:00,91.156,91.173,91.151,91.173,43200000.0
2007-06-11 10:08:00,91.209,91.219,91.201,91.217,49600000.0
2007-06-11 10:09:00,91.227,91.227,91.201,91.201,12800000.0
2007-06-11 10:10:00,91.213,91.239,91.213,91.237,46400000.0
2007-06-11 10:11:00,91.244,91.268,91.244,91.268,57000000.0
2007-06-11 10:12:00,91.274,91.279,91.274,91.276,57400000.0
2007-06-11 10:13:00,91.255,91.269,91.255,91.261,41600000.0
2007-06-11 10:14:00,91.254,91.273,91.252,91.273,30400000.0
2007-06-11 10:15:00,91.275,91.311,91.275,91.311,30400000.0
2007-06-11 10:16:00,91.321,91.325,91.309,91.316,17600000.0
2007-06-11 10:17:00,91.3,91.32,91.297,91.319,12800000.0
2007-06-11 10:18:00,91.314,91.315,91.305,91.315,12800000.0
2007-06-11 10:19:00,91.322,91.335,91.322,91.335,74600000.0
2007-06-11 10:20:00,91.345,91.36,91.344,91.36,16000000.0
2007-06-11 10:21:00,91.348,91.354,91.342,91.343,34600000.0
2007-06-11 10:22:00,91.343,91.369,91.343,91.369,16000000.0
2007-06-11 10:23:00,91.382,91.419,91.382,91.408,33600000.0
2007-06-11 10:24:00,91.416,91.422,91.406,91.422,43200000.0
2007-06-11 10:25:00,91.417,91.429,91.406,91.417,64000000.0
2007-06-11 10:26:00,91.416,91.421,91.39,91.391,36800000.0
2007-06-11 10:27:00,91.398,91.398,91.38,91.38,52200000.0
2007-06-11 10:28:00,91.365,91.365,91.347,91.347,88000000.0
2007-06-11 10:29:00,91.328,91.335,91.321,91.321,17600000.0
2007-06-11 10:30:00,91.329,91.347,91.329,91.34,27200000.0
2007-06-11 10:31:00,91.334,91.341,91.327,91.341,32000000.0
2007-06-11 10:32:00,91.354,91.354,91.328,91.328,46400000.0
2007-06-11 10:33:00,91.339,91.346,91.336,91.344,35200000.0
2007-06-11 10:34:00,91.347,91.347,91.331,91.34,17600000.0
2007-06-11 10:35:00,91.322,91.322,91.304,91.311,12800000.0
2007-06-11 10:36:00,91.311,91.321,91.311,91.317,11200000.0
2007-06-11 10:37:00,91.309,91.31,91.301,91.301,19200000.0
2007-06-11 10:38:00,91.274,91.281,91.263,91.263,28800000.0
2007-06-11 10:39:00,91.277,91.285,91.27,91.285,16000000.0
2007-06-11 10:40:00,91.288,91.288,91.238,91.238,24000000.0
2007-06-11 10:41:00,91.238,91.25,91.23,91.23,58000000.0
2007-06-11 10:42:00,91.218,91.232,91.218,91.232,37800000.0
2007-06-11 10:43:00,91.219,91.23,91.219,91.229,17600000.0
2007-06-11 10:44:00,91.238,91.238,91.228,91.234,19200000.0
2007-06-11 10:45:00,91.232,91.232,91.211,91.211,22800000.0
2007-06-11 10:46:00,91.227,91.227,91.208,91.221,28200000.0
2007-06-11 10:47:00,91.199,91.205,91.196,91.197,25600000.0
2007-06-11 10:48:00,91.199,91.214,91.199,91.212,37800000.0
2007-06-11 10:49:00,91.207,91.22,91.207,91.211,25600000.0
2007-06-11 10:50:00,91.202,91.215,91.202,91.21,59600000.0
2007-06-11 10:51:00,91.197,91.201,91.19,91.194,68800000.0
2007-06-11 10:52:00,91.2,91.2,91.185,91.185,35200000.0
2007-06-11 10:53:00,91.171,91.189,91.171,91.189,59200000.0
2007-06-11 10:54:00,91.175,91.187,91.175,91.179,54400000.0
2007-06-11 10:55:00,91.185,91.185,91.17,91.172,41600000.0
2007-06-11 10:56:00,91.157,91.173,91.154,91.164,44800000.0
2007-06-11 10:57:00,91.15,91.171,91.15,91.171,33000000.0
2007-06-11 10:58:00,91.17,91.186,91.161,91.172,40000000.0
2007-06-11 10:59:00,91.175,91.175,91.163,91.164,49000000.0
2007-06-11 11:00:00,91.149,91.161,91.148,91.152,51200000.0
2007-06-11 11:01:00,91.152,91.152,91.143,91.146,12800000.0
2007-06-11 11:02:00,91.155,91.175,91.155,91.172,19200000.0
2007-06-11 11:03:00,91.179,91.181,91.17,91.172,36800000.0
2007-06-11 11:04:00,91.185,91.193,91.183,91.193,27200000.0
2007-06-11 11:05:00,91.2,91.202,91.193,91.2,11200000.0
2007-06-11 11:06:00,91.193,91.193,91.151,91.165,30400000.0
2007-06-11 11:07:00,91.183,91.183,91.174,91.18,45800000.0
2007-06-11 11:08:00,91.204,91.23,91.204,91.23,32000000.0
2007-06-11 11:09:00,91.244,91.252,91.243,91.252,75200000.0
2007-06-11 11:10:00,91.263,91.284,91.263,91.284,36000000.0
2007-06-11 11:11:00,91.296,91.314,91.296,91.305,52200000.0
2007-06-11 11:12:00,91.314,91.314,91.299,91.306,70400000.0
2007-06-11 11:13:00,91.305,91.311,91.304,91.311,9600000.0
2007-06-11 11:14:00,91.312,91.312,91.298,91.299,58000000.0
2007-06-11 11:15:00,91.308,91.326,91.308,91.326,11200000.0
2007-06-11 11:16:00,91.318,91.318,91.301,91.313,17000000.0
2007-06-11 11:17:00,91.319,91.324,91.306,91.319,54800000.0
2007-06-11 11:18:00,91.319,91.319,91.302,91.313,73600000.0
2007-06-11 11:19:00,91.306,91.306,91.269,91.269,56000000.0
2007-06-11 11:20:00,91.259,91.259,91.21,91.21,35200000.0
2007-06-11 11:21:00,91.19,91.191,91.168,91.191,40000000.0
2007-06-11 11:22:00,91.197,91.207,91.19,91.205,42000000.0
2007-06-11 11:23:00,91.211,91.211,91.2,91.204,51000000.0
2007-06-11 11:24:00,91.221,91.221,91.209,91.221,52800000.0
2007-06-11 11:25:00,91.238,91.257,91.238,91.257,35200000.0
2007-06-11 11:26:00,91.267,91.274,91.255,91.272,27200000.0
2007-06-11 11:27:00,91.263,91.281,91.258,91.258,12800000.0
2007-06-11 11:28:00,91.252,91.265,91.252,91.265,41600000.0
2007-06-11 11:29:00,91.253,91.264,91.252,91.259,11200000.0
2007-06-11 11:30:00,91.252,91.263,91.247,91.263,11200000.0
2007-06-11 11:31:00,91.279,91.286,91.268,91.282,26600000.0
2007-06-11 11:32:00,91.277,91.28,91.269,91.269,35200000.0
2007-06-11 11:33:00,91.277,91.277,91.257,91.277,17600000.0
2007-06-11 11:34:00,91.28,91.28,91.258,91.259,33600000.0
2007-06-11 11:35:00,91.272,91.28,91.264,91.268,17600000.0
2007-06-11 11:36:00,91.256,91.278,91.256,91.278,43200000.0
2007-06-11 11:37:00,91.263,91.263,91.258,91.263,41600000.0
2007-06-11 11:38:00,91.279,91.279,91.267,91.267,27200000.0
2007-06-11 11:39:00,91.261,91.267,91.253,91.258,11600000.0
2007-06-11 11:40:00,91.271,91.275,91.27,91.271,22400000.0
2007-06-11 11:41:00,91.276,91.276,91.27,91.274,11200000.0
2007-06-11 11:42:00,91.282,91.298,91.282,91.298,37800000.0
2007-06-11 11:43:00,91.295,91.295,91.279,91.282,17600000.0
2007-06-11 11:44:00,91.304,91.319,91.304,91.31,59200000.0
2007-06-11 11:45:00,91.322,91.332,91.322,91.332,49600000.0
2007-06-11 11:46:00,91.327,91.331,91.312,91.331,11200000.0
2007-06-11 11:47:00,91.334,91.347,91.33,91.347,56000000.0
2007-06-11 11:48:00,91.36,91.361,91.35,91.351,14400000.0
2007-06-11 11:49:00,91.35,91.362,91.35,91.361,41600000.0
2007-06-11 11:50:00,91.363,91.366,91.355,91.355,44800000.0
2007-06-11 11:51:00,91.34,91.35,91.34,91.344,44800000.0
2007-06-11 11:52:00,91.343,91.343,91.326,91.334,32400000.0
2007-06-11 11:53:00,91.341,91.351,91.341,91.351,34600000.0
2007-06-11 11:54:00,91.348,91.352,91.34,91.352,48000000.0
2007-06-11 11:55:00,91.335,91.342,91.325,91.33,44800000.0
2007-06-11 11:56:00,91.304,91.304,91.295,91.295,63400000.0
2007-06-11 11:57:00,91.288,91.313,91.288,91.31,22400000.0
2007-06-11 11:58:00,91.309,91.317,91.308,91.313,41600000.0
2007-06-11 11:59:00,91.31,91.32,91.306,91.318,51000000.0
2007-06-11 12:00:00,91.321,91.322,91.312,91.322,36800000.0
2007-06-11 12:01:00,91.32,91.328,91.314,91.323,19200000.0
2007-06-11 12:02:00,91.32,91.337,91.32,91.335,12800000.0
2007-06-11 12:03:00,91.34,91.344,91.331,91.344,51200000.0
2007-06-11 12:04:00,91.347,91.347,91.328,91.328,24000000.0
2007-06-11 12:05:00,91.334,91.334,91.318,91.326,28800000.0
2007-06-11 12:06:00,91.325,91.326,91.314,91.326,24000000.0
2007-06-11 12:07:00,91.326,91.329,91.321,91.327,20800000.0
2007-06-11 12:08:00,91.33,91.33,91.322,91.323,12800000.0
2007-06-11 12:09:00,91.328,91.333,91.324,91.327,11200000.0
2007-06-11 12:10:00,91.325,91.327,91.312,91.32,11200000.0
2007-06-11 12:11:00,91.314,91.333,91.314,91.315,27200000.0
2007-06-11 12:12:00,91.306,91.317,91.306,91.317,30400000.0
2007-06-11 12:13:00,91.309,91.315,91.309,91.31,14400000.0
2007-06-11 12:14:00,91.308,91.315,91.3,91.307,16000000.0
2007-06-11 12:16:00,91.306,91.307,91.295,91.297,27200000.0
2007-06-11 12:17:00,91.306,91.319,91.301,91.319,42600000.0
2007-06-11 12:18:00,91.316,91.316,91.3,91.302,25600000.0
2007-06-11 12:19:00,91.298,91.298,91.29,91.293,35200000.0
2007-06-11 12:20:00,91.317,91.317,91.272,91.294,36800000.0
2007-06-11 12:21:00,91.306,91.313,91.305,91.313,58600000.0
2007-06-11 12:22:00,91.313,91.315,91.301,91.301,30400000.0
2007-06-11 12:23:00,91.298,91.3,91.291,91.293,32400000.0
2007-06-11 12:24:00,91.292,91.299,91.287,91.289,33600000.0
2007-06-11 12:25:00,91.286,91.302,91.285,91.302,21800000.0
2007-06-11 12:26:00,91.304,91.304,91.28,91.28,30400000.0
2007-06-11 12:27:00,91.268,91.285,91.268,91.268,30400000.0
2007-06-11 12:28:00,91.268,91.294,91.268,91.294,60200000.0
2007-06-11 12:29:00,91.211,91.346,91.202,91.202,115200000.0
2007-06-11 12:30:00,91.278,91.288,91.193,91.288,45800000.0
2007-06-11 12:31:00,91.284,91.303,91.284,91.292,69800000.0
2007-06-11 12:32:00,91.265,91.265,91.251,91.255,28800000.0
2007-06-11 12:33:00,91.25,91.25,91.218,91.22,40000000.0
2007-06-11 12:34:00,91.219,91.226,91.216,91.222,27200000.0
2007-06-11 12:35:00,91.252,91.259,91.251,91.259,25600000.0
2007-06-11 12:36:00,91.258,91.259,91.253,91.259,48000000.0
2007-06-11 12:37:00,91.245,91.245,91.227,91.238,14400000.0
2007-06-11 12:38:00,91.234,91.234,91.227,91.228,14400000.0
2007-06-11 12:39:00,91.216,91.22,91.213,91.213,23400000.0
2007-06-11 12:40:00,91.216,91.228,91.216,91.221,16000000.0
2007-06-11 12:41:00,91.23,91.232,91.216,91.216,22400000.0
2007-06-11 12:42:00,91.179,91.179,91.142,91.152,22400000.0
2007-06-11 12:43:00,91.134,91.137,91.126,91.126,36800000.0
2007-06-11 12:44:00,91.119,91.148,91.119,91.148,22400000.0
2007-06-11 12:45:00,91.15,91.15,91.127,91.127,35200000.0
2007-06-11 12:46:00,91.106,91.12,91.087,91.12,44800000.0
2007-06-11 12:47:00,91.14,91.14,91.132,91.136,12800000.0
2007-06-11 12:48:00,91.123,91.131,91.123,91.131,32000000.0
2007-06-11 12:49:00,91.151,91.151,91.139,91.139,40000000.0
2007-06-11 12:50:00,91.125,91.14,91.099,91.099,16000000.0
2007-06-11 12:51:00,91.108,91.108,91.085,91.104,22400000.0
2007-06-11 12:52:00,91.115,91.124,91.105,91.124,25600000.0
2007-06-11 12:53:00,91.115,91.124,91.115,91.117,11200000.0
2007-06-11 12:54:00,91.101,91.135,91.101,91.135,11200000.0
2007-06-11 12:55:00,91.142,91.155,91.142,91.153,24000000.0
2007-06-11 12:56:00,91.146,91.158,91.146,91.157,12800000.0
2007-06-11 12:57:00,91.15,91.168,91.15,91.166,26600000.0
2007-06-11 12:58:00,91.164,91.184,91.164,91.178,12800000.0
2007-06-11 12:59:00,91.18,91.18,91.168,91.171,14400000.0
2007-06-11 13:00:00,91.168,91.168,91.158,91.162,16000000.0
2007-06-11 13:01:00,91.16,91.162,91.145,91.145,17600000.0
2007-06-11 13:02:00,91.126,91.138,91.098,91.098,12800000.0
2007-06-11 13:03:00,91.098,91.104,91.08,91.08,13200000.0
2007-06-11 13:04:00,91.095,91.095,91.085,91.088,16000000.0
2007-06-11 13:05:00,91.105,91.105,91.097,91.1,12800000.0
2007-06-11 13:06:00,91.119,91.121,91.095,91.107,17600000.0
2007-06-11 13:07:00,91.092,91.093,91.086,91.086,12800000.0
2007-06-11 13:08:00,91.098,91.117,91.091,91.117,32000000.0
2007-06-11 13:09:00,91.116,91.116,91.102,91.114,28600000.0
2007-06-11 13:10:00,91.114,91.125,91.107,91.12,32000000.0
2007-06-11 13:11:00,91.129,91.139,91.128,91.138,19200000.0
2007-06-11 13:12:00,91.162,91.186,91.162,91.186,16000000.0
2007-06-11 13:13:00,91.186,91.193,91.186,91.192,11200000.0
2007-06-11 13:14:00,91.2,91.231,91.2,91.231,11200000.0
2007-06-11 13:15:00,91.236,91.236,91.229,91.236,11200000.0
2007-06-11 13:16:00,91.23,91.258,91.226,91.247,25600000.0
2007-06-11 13:17:00,91.231,91.243,91.231,91.239,12800000.0
2007-06-11 13:18:00,91.23,91.257,91.23,91.257,55400000.0
2007-06-11 13:19:00,91.263,91.286,91.262,91.279,14400000.0
2007-06-11 13:20:00,91.284,91.294,91.274,91.294,12200000.0
2007-06-11 13:21:00,91.324,91.342,91.321,91.321,56000000.0
2007-06-11 13:22:00,91.326,91.341,91.323,91.341,11200000.0
2007-06-11 13:23:00,91.352,91.352,91.338,91.338,12800000.0
2007-06-11 13:24:00,91.339,91.342,91.333,91.342,14400000.0
2007-06-11 13:25:00,91.329,91.329,91.32,91.322,33600000.0
2007-06-11 13:26:00,91.327,91.33,91.311,91.33,23400000.0
2007-06-11 13:27:00,91.327,91.327,91.297,91.317,40000000.0
2007-06-11 13:28:00,91.311,91.311,91.294,91.294,20800000.0
2007-06-11 13:29:00,91.286,91.29,91.284,91.289,22400000.0
2007-06-11 13:30:00,91.301,91.302,91.294,91.298,36800000.0
2007-06-11 13:31:00,91.288,91.29,91.277,91.283,11200000.0
2007-06-11 13:32:00,91.288,91.296,91.284,91.295,17600000.0
2007-06-11 13:33:00,91.298,91.301,91.293,91.295,12800000.0
2007-06-11 13:34:00,91.282,91.297,91.281,91.286,12800000.0
2007-06-11 13:35:00,91.293,91.299,91.289,91.299,12800000.0
2007-06-11 13:36:00,91.3,91.302,91.291,91.3,48000000.0
2007-06-11 13:37:00,91.299,91.309,91.296,91.309,23400000.0
2007-06-11 13:38:00,91.312,91.325,91.309,91.325,28800000.0
2007-06-11 13:39:00,91.307,91.315,91.301,91.315,25600000.0
2007-06-11 13:40:00,91.319,91.329,91.319,91.329,12600000.0
2007-06-11 13:41:00,91.331,91.351,91.331,91.351,16000000.0
2007-06-11 13:42:00,91.363,91.368,91.352,91.361,12800000.0
2007-06-11 13:43:00,91.382,91.383,91.375,91.376,25600000.0
2007-06-11 13:44:00,91.378,91.392,91.374,91.381,28800000.0
2007-06-11 13:45:00,91.36,91.361,91.353,91.361,12800000.0
2007-06-11 13:46:00,91.374,91.374,91.361,91.365,14400000.0
2007-06-11 13:47:00,91.358,91.368,91.358,91.363,27200000.0
2007-06-11 13:48:00,91.375,91.382,91.37,91.379,14400000.0
2007-06-11 13:49:00,91.377,91.377,91.354,91.371,33600000.0
2007-06-11 13:50:00,91.371,91.38,91.367,91.38,33000000.0
2007-06-11 13:51:00,91.376,91.379,91.369,91.369,16000000.0
2007-06-11 13:52:00,91.361,91.361,91.331,91.331,40000000.0
2007-06-11 13:53:00,91.349,91.367,91.339,91.339,36800000.0
2007-06-11 13:54:00,91.324,91.331,91.324,91.331,24000000.0
2007-06-11 13:55:00,91.331,91.331,91.321,91.327,11200000.0
2007-06-11 13:56:00,91.324,91.324,91.306,91.315,14400000.0
2007-06-11 13:57:00,91.329,91.329,91.318,91.318,14400000.0
2007-06-11 13:58:00,91.328,91.328,91.319,91.321,31400000.0
2007-06-11 13:59:00,91.316,91.322,91.297,91.297,48000000.0
2007-06-11 14:00:00,91.277,91.277,91.248,91.248,32000000.0
2007-06-11 14:01:00,91.21,91.234,91.21,91.234,14400000.0
2007-06-11 14:02:00,91.246,91.257,91.246,91.251,28800000.0
2007-06-11 14:03:00,91.238,91.247,91.235,91.243,14400000.0
2007-06-11 14:04:00,91.24,91.258,91.24,91.258,13800000.0
2007-06-11 14:05:00,91.277,91.277,91.254,91.254,25600000.0
2007-06-11 14:06:00,91.231,91.25,91.231,91.235,17600000.0
2007-06-11 14:07:00,91.203,91.219,91.203,91.218,12800000.0
2007-06-11 14:08:00,91.226,91.249,91.226,91.248,24000000.0
2007-06-11 14:09:00,91.24,91.241,91.221,91.221,11200000.0
2007-06-11 14:10:00,91.207,91.226,91.207,91.222,17600000.0
2007-06-11 14:11:00,91.222,91.225,91.203,91.203,12800000.0
2007-06-11 14:12:00,91.203,91.217,91.203,91.211,12200000.0
2007-06-11 14:13:00,91.215,91.225,91.21,91.225,24000000.0
2007-06-11 14:14:00,91.221,91.233,91.221,91.225,20800000.0
2007-06-11 14:15:00,91.228,91.242,91.227,91.242,33600000.0
2007-06-11 14:16:00,91.253,91.253,91.224,91.238,27000000.0
2007-06-11 14:17:00,91.229,91.241,91.229,91.236,11200000.0
2007-06-11 14:18:00,91.247,91.258,91.239,91.258,16000000.0
2007-06-11 14:19:00,91.24,91.244,91.219,91.219,40000000.0
2007-06-11 14:20:00,91.218,91.222,91.208,91.208,14400000.0
2007-06-11 14:21:00,91.208,91.221,91.205,91.221,33600000.0
2007-06-11 14:22:00,91.225,91.231,91.225,91.23,14400000.0
2007-06-11 14:23:00,91.235,91.235,91.197,91.197,17600000.0
2007-06-11 14:24:00,91.229,91.239,91.229,91.236,36800000.0
2007-06-11 14:25:00,91.229,91.229,91.216,91.216,12800000.0
2007-06-11 14:26:00,91.231,91.231,91.221,91.225,19200000.0
2007-06-11 14:27:00,91.229,91.235,91.229,91.232,11200000.0
2007-06-11 14:28:00,91.212,91.213,91.206,91.212,11200000.0
2007-06-11 14:29:00,91.212,91.227,91.212,91.223,12200000.0
2007-06-11 14:30:00,91.249,91.294,91.19,91.261,11200000.0
2007-06-11 14:31:00,91.26,91.26,91.158,91.251,16000000.0
2007-06-11 14:32:00,91.26,91.26,91.245,91.253,12800000.0
2007-06-11 14:33:00,91.255,91.271,91.244,91.271,17600000.0
2007-06-11 14:34:00,91.254,91.26,91.234,91.234,17600000.0
2007-06-11 14:35:00,91.238,91.24,91.229,91.229,11200000.0
2007-06-11 14:36:00,91.224,91.245,91.224,91.245,12800000.0
2007-06-11 14:37:00,91.237,91.241,91.232,91.234,14800000.0
2007-06-11 14:38:00,91.235,91.252,91.233,91.252,11200000.0
2007-06-11 14:39:00,91.246,91.256,91.241,91.245,18000000.0
2007-06-11 14:40:00,91.256,91.268,91.256,91.263,16000000.0
2007-06-11 14:41:00,91.249,91.249,91.231,91.235,11200000.0
2007-06-11 14:42:00,91.247,91.266,91.247,91.259,12800000.0
2007-06-11 14:43:00,91.269,91.276,91.249,91.249,17600000.0
2007-06-11 14:44:00,91.243,91.243,91.232,91.239,12800000.0
2007-06-11 14:45:00,91.231,91.28,91.231,91.28,12800000.0
2007-06-11 14:46:00,91.275,91.302,91.273,91.302,17600000.0
2007-06-11 14:47:00,91.306,91.31,91.299,91.31,12800000.0
2007-06-11 14:48:00,91.304,91.309,91.299,91.299,10600000.0
2007-06-11 14:49:00,91.273,91.3,91.273,91.285,16000000.0
2007-06-11 14:50:00,91.283,91.293,91.277,91.293,12800000.0
2007-06-11 14:51:00,91.317,91.318,91.307,91.313,17600000.0
2007-06-11 14:52:00,91.306,91.317,91.306,91.31,14400000.0
2007-06-11 14:53:00,91.299,91.301,91.294,91.298,11200000.0
2007-06-11 14:54:00,91.29,91.3,91.284,91.296,12800000.0
2007-06-11 14:55:00,91.285,91.306,91.285,91.305,11200000.0
2007-06-11 14:56:00,91.31,91.321,91.299,91.321,9600000.0
2007-06-11 14:57:00,91.318,91.318,91.303,91.309,12800000.0
2007-06-11 14:58:00,91.295,91.295,91.267,91.267,14400000.0
2007-06-11 14:59:00,91.272,91.272,91.244,91.246,12800000.0
2007-06-11 15:00:00,91.215,91.261,91.215,91.258,16000000.0
2007-06-11 15:01:00,91.258,91.272,91.258,91.272,17600000.0
2007-06-11 15:02:00,91.288,91.288,91.282,91.282,11200000.0
2007-06-11 15:03:00,91.276,91.315,91.274,91.315,11200000.0
2007-06-11 15:04:00,91.348,91.348,91.308,91.308,16000000.0
2007-06-11 15:05:00,91.297,91.303,91.289,91.289,12800000.0
2007-06-11 15:06:00,91.278,91.281,91.274,91.277,11200000.0
2007-06-11 15:07:00,91.283,91.294,91.28,91.294,11200000.0
2007-06-11 15:08:00,91.292,91.305,91.292,91.297,11200000.0
2007-06-11 15:09:00,91.275,91.275,91.257,91.27,14800000.0
2007-06-11 15:10:00,91.242,91.258,91.24,91.252,15400000.0
2007-06-11 15:11:00,91.26,91.26,91.229,91.255,12800000.0
2007-06-11 15:12:00,91.262,91.262,91.244,91.256,12800000.0
2007-06-11 15:13:00,91.257,91.263,91.255,91.259,12800000.0
2007-06-11 15:14:00,91.267,91.271,91.256,91.271,16000000.0
2007-06-11 15:15:00,91.251,91.259,91.238,91.244,17600000.0
2007-06-11 15:16:00,91.27,91.27,91.245,91.26,12800000.0
2007-06-11 15:17:00,91.26,91.26,91.252,91.252,14400000.0
2007-06-11 15:18:00,91.251,91.263,91.251,91.257,12800000.0
2007-06-11 15:19:00,91.247,91.255,91.233,91.248,16000000.0
2007-06-11 15:20:00,91.252,91.258,91.248,91.248,15400000.0
2007-06-11 15:21:00,91.255,91.265,91.167,91.26,17600000.0
2007-06-11 15:22:00,91.257,91.265,91.252,91.257,11600000.0
2007-06-11 15:23:00,91.274,91.274,91.231,91.231,10600000.0
2007-06-11 15:24:00,91.236,91.244,91.232,91.233,11200000.0
2007-06-11 15:25:00,91.242,91.251,91.24,91.25,12800000.0
2007-06-11 15:26:00,91.271,91.285,91.271,91.278,13800000.0
2007-06-11 15:27:00,91.268,91.268,91.245,91.245,12800000.0
2007-06-11 15:28:00,91.255,91.257,91.244,91.244,12200000.0
2007-06-11 15:29:00,91.244,91.249,91.237,91.247,17000000.0
2007-06-11 15:30:00,91.249,91.251,91.242,91.247,17600000.0
2007-06-11 15:31:00,91.249,91.249,91.233,91.238,12800000.0
2007-06-11 15:32:00,91.237,91.241,91.231,91.241,11200000.0
2007-06-11 15:33:00,91.244,91.248,91.221,91.221,11200000.0
2007-06-11 15:34:00,91.219,91.241,91.219,91.241,11200000.0
2007-06-11 15:35:00,91.238,91.246,91.237,91.239,12800000.0
2007-06-11 15:36:00,91.242,91.242,91.225,91.236,14400000.0
2007-06-11 15:37:00,91.244,91.252,91.235,91.24,15400000.0
2007-06-11 15:38:00,91.244,91.268,91.244,91.263,11200000.0
2007-06-11 15:39:00,91.271,91.286,91.268,91.286,14400000.0
2007-06-11 15:40:00,91.294,91.297,91.281,91.297,12800000.0
2007-06-11 15:41:00,91.291,91.293,91.283,91.283,16000000.0
2007-06-11 15:42:00,91.285,91.289,91.201,91.279,17600000.0
2007-06-11 15:43:00,91.275,91.275,91.254,91.256,12800000.0
2007-06-11 15:44:00,91.264,91.27,91.262,91.266,12800000.0
2007-06-11 15:45:00,91.271,91.271,91.261,91.264,12800000.0
2007-06-11 15:46:00,91.262,91.262,91.252,91.252,11200000.0
2007-06-11 15:47:00,91.235,91.242,91.23,91.242,11200000.0
2007-06-11 15:48:00,91.229,91.229,91.212,91.218,12800000.0
2007-06-11 15:49:00,91.219,91.22,91.195,91.195,11200000.0
2007-06-11 15:50:00,91.207,91.217,91.206,91.217,14400000.0
2007-06-11 15:51:00,91.212,91.236,91.212,91.236,11200000.0
2007-06-11 15:52:00,91.249,91.262,91.249,91.26,11200000.0
2007-06-11 15:53:00,91.26,91.284,91.26,91.279,12800000.0
2007-06-11 15:54:00,91.263,91.265,91.253,91.265,17600000.0
2007-06-11 15:55:00,91.295,91.3,91.289,91.299,17600000.0
2007-06-11 15:56:00,91.296,91.296,91.277,91.277,11200000.0
2007-06-11 15:57:00,91.276,91.276,91.238,91.238,14400000.0
2007-06-11 15:58:00,91.256,91.28,91.256,91.274,11200000.0
2007-06-11 15:59:00,91.258,91.278,91.258,91.278,11200000.0
2007-06-11 16:00:00,91.264,91.269,91.251,91.252,11200000.0
2007-06-11 16:01:00,91.243,91.248,91.231,91.231,11200000.0
2007-06-11 16:02:00,91.217,91.223,91.21,91.215,12800000.0
2007-06-11 16:03:00,91.203,91.203,91.184,91.184,12800000.0
2007-06-11 16:04:00,91.172,91.181,91.11,91.181,11200000.0
2007-06-11 16:05:00,91.173,91.173,91.147,91.15,14400000.0
2007-06-11 16:06:00,91.143,91.148,91.118,91.127,16000000.0
2007-06-11 16:07:00,91.121,91.121,91.111,91.111,11200000.0
2007-06-11 16:08:00,91.1,91.124,91.097,91.124,11200000.0
2007-06-11 16:09:00,91.157,91.168,91.157,91.164,12800000.0
2007-06-11 16:10:00,91.184,91.209,91.184,91.209,12800000.0
2007-06-11 16:11:00,91.217,91.217,91.198,91.217,11200000.0
2007-06-11 16:12:00,91.199,91.199,91.178,91.198,17600000.0
2007-06-11 16:13:00,91.2,91.2,91.188,91.193,11200000.0
2007-06-11 16:14:00,91.189,91.189,91.16,91.16,14400000.0
2007-06-11 16:15:00,91.159,91.159,91.139,91.139,11200000.0
2007-06-11 16:16:00,91.129,91.131,91.111,91.12,11200000.0
2007-06-11 16:17:00,91.094,91.094,91.077,91.082,17600000.0
2007-06-11 16:18:00,91.081,91.094,91.081,91.087,16000000.0
2007-06-11 16:19:00,91.096,91.096,91.084,91.096,10600000.0
2007-06-11 16:20:00,91.096,91.108,91.089,91.108,11200000.0
2007-06-11 16:21:00,91.106,91.107,91.084,91.084,11200000.0
2007-06-11 16:22:00,91.092,91.101,91.092,91.097,11200000.0
2007-06-11 16:23:00,91.088,91.091,91.075,91.075,12800000.0
2007-06-11 16:24:00,91.063,91.063,91.051,91.051,11200000.0
2007-06-11 16:25:00,91.003,91.003,90.923,90.939,12800000.0
2007-06-11 16:26:00,90.963,90.997,90.963,90.992,13200000.0
2007-06-11 16:27:00,90.999,91.038,90.999,91.027,17600000.0
2007-06-11 16:28:00,91.008,91.008,90.989,90.989,11200000.0
2007-06-11 16:29:00,90.989,91.009,90.989,91.009,14400000.0
2007-06-11 16:30:00,91.001,91.001,90.996,91.0,14400000.0
2007-06-11 16:31:00,91.033,91.039,91.023,91.039,14400000.0
2007-06-11 16:32:00,91.058,91.061,91.038,91.051,11200000.0
2007-06-11 16:33:00,91.04,91.04,91.024,91.032,14400000.0
2007-06-11 16:34:00,91.026,91.039,91.021,91.021,17600000.0
2007-06-11 16:35:00,91.031,91.031,91.008,91.025,12800000.0
2007-06-11 16:36:00,91.03,91.035,91.011,91.013,11200000.0
2007-06-11 16:37:00,91.007,91.025,91.006,91.024,12200000.0
2007-06-11 16:38:00,91.015,91.015,91.002,91.009,14400000.0
2007-06-11 16:39:00,90.99,90.99,90.968,90.974,12800000.0
2007-06-11 16:40:00,90.961,90.966,90.956,90.957,17600000.0
2007-06-11 16:41:00,90.958,90.959,90.948,90.959,12800000.0
2007-06-11 16:42:00,90.955,90.955,90.926,90.926,11200000.0
2007-06-11 16:43:00,90.932,90.947,90.932,90.946,12800000.0
2007-06-11 16:44:00,90.944,90.953,90.939,90.953,10600000.0
2007-06-11 16:45:00,90.95,90.95,90.927,90.93,11200000.0
2007-06-11 16:46:00,90.91,90.917,90.893,90.898,14400000.0
2007-06-11 16:47:00,90.894,90.919,90.894,90.919,17600000.0
2007-06-11 16:48:00,90.947,90.958,90.947,90.954,11200000.0
2007-06-11 16:49:00,90.944,90.958,90.944,90.958,12800000.0
2007-06-11 16:50:00,90.966,90.97,90.956,90.97,17600000.0
2007-06-11 16:51:00,90.964,90.97,90.909,90.909,11200000.0
2007-06-11 16:52:00,90.961,90.961,90.915,90.923,17600000.0
2007-06-11 16:53:00,90.918,90.918,90.903,90.908,17600000.0
2007-06-11 16:54:00,90.913,90.913,90.883,90.894,17000000.0
2007-06-11 16:55:00,90.89,90.89,90.87,90.87,13800000.0
2007-06-11 16:56:00,90.851,90.869,90.845,90.869,12800000.0
2007-06-11 16:57:00,90.86,90.866,90.848,90.866,16000000.0
2007-06-11 16:58:00,90.867,90.878,90.866,90.878,12800000.0
2007-06-11 16:59:00,90.908,90.934,90.908,90.934,12800000.0
2007-06-11 17:00:00,90.945,90.954,90.938,90.945,11200000.0
2007-06-11 17:01:00,90.939,90.964,90.857,90.964,12800000.0
2007-06-11 17:02:00,90.971,90.979,90.967,90.969,16000000.0
2007-06-11 17:03:00,90.981,90.981,90.968,90.979,17600000.0
2007-06-11 17:04:00,90.968,91.045,90.968,91.045,11200000.0
2007-06-11 17:05:00,91.078,91.078,91.054,91.065,17600000.0
2007-06-11 17:06:00,91.074,91.088,91.069,91.079,11200000.0
2007-06-11 17:07:00,91.068,91.072,91.063,91.071,10600000.0
2007-06-11 17:08:00,91.053,91.053,91.027,91.027,17000000.0
2007-06-11 17:09:00,91.03,91.051,91.03,91.047,16000000.0
2007-06-11 17:10:00,91.06,91.06,91.043,91.043,10600000.0
2007-06-11 17:11:00,91.048,91.056,91.044,91.056,12800000.0
2007-06-11 17:12:00,91.058,91.058,91.027,91.055,12800000.0
2007-06-11 17:13:00,91.058,91.072,91.054,91.072,12200000.0
2007-06-11 17:14:00,91.07,91.07,91.053,91.056,12800000.0
2007-06-11 17:15:00,91.084,91.097,91.084,91.095,12800000.0
2007-06-11 17:16:00,91.112,91.114,91.11,91.11,11200000.0
2007-06-11 17:17:00,91.109,91.109,91.092,91.097,11200000.0
2007-06-11 17:18:00,91.096,91.096,91.084,91.084,12800000.0
2007-06-11 17:19:00,91.079,91.086,91.071,91.075,15400000.0
2007-06-11 17:20:00,91.079,91.089,91.079,91.081,11200000.0
2007-06-11 17:21:00,91.096,91.107,91.085,91.107,12800000.0
2007-06-11 17:22:00,91.102,91.109,91.015,91.1,11200000.0
2007-06-11 17:23:00,91.115,91.129,91.115,91.128,11200000.0
2007-06-11 17:24:00,91.136,91.141,91.134,91.137,11200000.0
2007-06-11 17:25:00,91.133,91.14,91.133,91.137,10600000.0
2007-06-11 17:26:00,91.136,91.148,91.136,91.143,11200000.0
2007-06-11 17:27:00,91.165,91.194,91.165,91.194,17000000.0
2007-06-11 17:28:00,91.214,91.237,91.214,91.221,12800000.0
2007-06-11 17:29:00,91.186,91.191,91.173,91.173,12800000.0
2007-06-11 17:30:00,91.187,91.194,91.187,91.192,11200000.0
2007-06-11 17:31:00,91.184,91.196,91.184,91.186,12800000.0
2007-06-11 17:32:00,91.199,91.199,91.174,91.174,11200000.0
2007-06-11 17:33:00,91.172,91.183,91.17,91.183,9600000.0
2007-06-11 17:34:00,91.176,91.176,91.159,91.168,11200000.0
2007-06-11 17:35:00,91.175,91.185,91.175,91.179,12800000.0
2007-06-11 17:36:00,91.189,91.189,91.171,91.171,11200000.0
2007-06-11 17:37:00,91.151,91.173,91.151,91.173,11200000.0
2007-06-11 17:38:00,91.198,91.232,91.198,91.223,16000000.0
2007-06-11 17:39:00,91.238,91.247,91.23,91.242,18000000.0
2007-06-11 17:40:00,91.254,91.254,91.241,91.243,11200000.0
2007-06-11 17:41:00,91.255,91.261,91.238,91.26,11200000.0
2007-06-11 17:42:00,91.243,91.243,91.199,91.199,11200000.0
2007-06-11 17:43:00,91.196,91.215,91.196,91.201,12800000.0
2007-06-11 17:44:00,91.205,91.205,91.186,91.186,12800000.0
2007-06-11 17:45:00,91.179,91.186,91.171,91.171,11200000.0
2007-06-11 17:46:00,91.172,91.19,91.171,91.183,12200000.0
2007-06-11 17:47:00,91.176,91.176,91.15,91.167,12800000.0
2007-06-11 17:48:00,91.174,91.175,91.163,91.168,11200000.0
2007-06-11 17:49:00,91.155,91.161,91.147,91.153,17600000.0
2007-06-11 17:50:00,91.136,91.14,91.128,91.139,12800000.0
2007-06-11 17:51:00,91.133,91.139,91.13,91.136,11200000.0
2007-06-11 17:52:00,91.143,91.155,91.136,91.142,12800000.0
2007-06-11 17:53:00,91.146,91.161,91.145,91.145,16400000.0
2007-06-11 17:54:00,91.139,91.16,91.139,91.154,14400000.0
2007-06-11 17:55:00,91.176,91.198,91.176,91.198,8000000.0
2007-06-11 17:56:00,91.202,91.205,91.191,91.198,11200000.0
2007-06-11 17:57:00,91.197,91.198,91.187,91.198,16000000.0
2007-06-11 17:58:00,91.19,91.204,91.19,91.194,12200000.0
2007-06-11 17:59:00,91.201,91.21,91.192,91.21,11200000.0
2007-06-11 18:00:00,91.201,91.213,91.186,91.192,17600000.0
2007-06-11 18:01:00,91.207,91.207,91.107,91.196,17600000.0
2007-06-11 18:02:00,91.197,91.206,91.194,91.202,17600000.0
2007-06-11 18:03:00,91.19,91.207,91.19,91.207,14400000.0
2007-06-11 18:04:00,91.193,91.209,91.193,91.194,11200000.0
2007-06-11 18:05:00,91.211,91.225,91.202,91.225,11200000.0
2007-06-11 18:06:00,91.244,91.303,91.244,91.267,13200000.0
2007-06-11 18:07:00,91.265,91.296,91.265,91.295,11200000.0
2007-06-11 18:08:00,91.324,91.324,91.313,91.318,16400000.0
2007-06-11 18:09:00,91.318,91.332,91.311,91.311,16000000.0
2007-06-11 18:10:00,91.299,91.311,91.297,91.302,12800000.0
2007-06-11 18:11:00,91.284,91.284,91.262,91.283,11200000.0
2007-06-11 18:12:00,91.278,91.278,91.263,91.27,12800000.0
2007-06-11 18:13:00,91.271,91.271,91.257,91.263,11200000.0
2007-06-11 18:14:00,91.26,91.274,91.255,91.274,12800000.0
2007-06-11 18:15:00,91.273,91.283,91.273,91.281,12800000.0
2007-06-11 18:16:00,91.283,91.295,91.274,91.295,12800000.0
2007-06-11 18:17:00,91.29,91.29,91.273,91.273,16000000.0
2007-06-11 18:18:00,91.273,91.285,91.273,91.282,11200000.0
2007-06-11 18:19:00,91.288,91.312,91.276,91.312,14400000.0
2007-06-11 18:20:00,91.299,91.299,91.28,91.28,12800000.0
2007-06-11 18:21:00,91.277,91.31,91.276,91.31,11200000.0
2007-06-11 18:22:00,91.308,91.319,91.254,91.31,16000000.0
2007-06-11 18:23:00,91.314,91.351,91.314,91.349,16000000.0
2007-06-11 18:24:00,91.351,91.351,91.339,91.342,12200000.0
2007-06-11 18:25:00,91.375,91.375,91.364,91.364,11200000.0
2007-06-11 18:26:00,91.362,91.362,91.339,91.341,12200000.0
2007-06-11 18:27:00,91.34,91.36,91.335,91.355,14400000.0
2007-06-11 18:28:00,91.35,91.356,91.332,91.356,12800000.0
2007-06-11 18:29:00,91.372,91.387,91.372,91.387,12800000.0
2007-06-11 18:30:00,91.385,91.394,91.385,91.394,11200000.0
2007-06-11 18:31:00,91.394,91.394,91.382,91.382,12800000.0
2007-06-11 18:32:00,91.393,91.395,91.386,91.386,11200000.0
2007-06-11 18:33:00,91.392,91.397,91.385,91.39,11200000.0
2007-06-11 18:34:00,91.407,91.428,91.407,91.424,12800000.0
2007-06-11 18:35:00,91.403,91.403,91.367,91.376,12800000.0
2007-06-11 18:36:00,91.368,91.382,91.365,91.365,12800000.0
2007-06-11 18:37:00,91.391,91.399,91.379,91.399,17600000.0
2007-06-11 18:38:00,91.387,91.387,91.379,91.385,11200000.0
2007-06-11 18:39:00,91.384,91.384,91.374,91.378,16000000.0
2007-06-11 18:40:00,91.359,91.368,91.344,91.347,12800000.0
2007-06-11 18:41:00,91.376,91.376,91.36,91.36,14400000.0
2007-06-11 18:42:00,91.363,91.365,91.348,91.353,11200000.0
2007-06-11 18:43:00,91.349,91.356,91.349,91.351,12800000.0
2007-06-11 18:44:00,91.365,91.365,91.356,91.357,11200000.0
2007-06-11 18:45:00,91.359,91.365,91.356,91.365,11200000.0
2007-06-11 18:46:00,91.365,91.365,91.328,91.328,11200000.0
2007-06-11 18:47:00,91.315,91.338,91.315,91.326,12800000.0
2007-06-11 18:48:00,91.342,91.347,91.34,91.345,12200000.0
2007-06-11 18:49:00,91.341,91.341,91.325,91.325,12800000.0
2007-06-11 18:50:00,91.334,91.339,91.323,91.338,17600000.0
2007-06-11 18:51:00,91.337,91.337,91.319,91.321,12800000.0
2007-06-11 18:52:00,91.319,91.342,91.319,91.342,12800000.0
2007-06-11 18:53:00,91.361,91.361,91.348,91.355,12800000.0
2007-06-11 18:54:00,91.357,91.358,91.348,91.348,11200000.0
2007-06-11 18:55:00,91.351,91.359,91.346,91.352,11200000.0
2007-06-11 18:56:00,91.344,91.349,91.314,91.337,16000000.0
2007-06-11 18:57:00,91.338,91.338,91.307,91.313,11600000.0
2007-06-11 18:58:00,91.325,91.332,91.323,91.33,11200000.0
2007-06-11 18:59:00,91.319,91.335,91.318,91.335,17000000.0
2007-06-11 19:00:00,91.315,91.325,91.307,91.325,12800000.0
2007-06-11 19:01:00,91.324,91.326,91.322,91.322,9600000.0
2007-06-11 19:02:00,91.329,91.329,91.312,91.312,11200000.0
2007-06-11 19:03:00,91.316,91.328,91.31,91.328,10600000.0
2007-06-11 19:04:00,91.308,91.32,91.308,91.313,15400000.0
2007-06-11 19:05:00,91.307,91.311,91.303,91.307,14400000.0
2007-06-11 19:06:00,91.304,91.307,91.295,91.298,16000000.0
2007-06-11 19:07:00,91.292,91.299,91.288,91.299,11200000.0
2007-06-11 19:08:00,91.304,91.306,91.292,91.303,17600000.0
2007-06-11 19:09:00,91.286,91.292,91.277,91.287,12800000.0
2007-06-11 19:10:00,91.289,91.303,91.286,91.303,17600000.0
2007-06-11 19:11:00,91.305,91.325,91.305,91.325,12800000.0
2007-06-11 19:12:00,91.323,91.329,91.314,91.326,11200000.0
2007-06-11 19:13:00,91.335,91.339,91.335,91.336,11200000.0
2007-06-11 19:14:00,91.325,91.341,91.325,91.333,16000000.0
2007-06-11 19:15:00,91.337,91.342,91.336,91.342,12800000.0
2007-06-11 19:16:00,91.347,91.35,91.339,91.349,12800000.0
2007-06-11 19:17:00,91.347,91.362,91.344,91.362,12800000.0
2007-06-11 19:18:00,91.343,91.357,91.34,91.341,17600000.0
2007-06-11 19:19:00,91.346,91.362,91.346,91.362,16000000.0
2007-06-11 19:20:00,91.361,91.361,91.345,91.345,16000000.0
2007-06-11 19:21:00,91.363,91.371,91.36,91.366,11200000.0
2007-06-11 19:22:00,91.361,91.381,91.361,91.381,11200000.0
2007-06-11 19:23:00,91.379,91.379,91.364,91.364,17600000.0
2007-06-11 19:24:00,91.366,91.372,91.357,91.359,17600000.0
2007-06-11 19:25:00,91.354,91.357,91.348,91.35,17000000.0
2007-06-11 19:26:00,91.354,91.393,91.354,91.393,11200000.0
2007-06-11 19:27:00,91.409,91.426,91.409,91.424,11200000.0
2007-06-11 19:28:00,91.42,91.42,91.401,91.401,12800000.0
2007-06-11 19:29:00,91.415,91.42,91.4,91.4,11200000.0
2007-06-11 19:30:00,91.397,91.408,91.397,91.406,14400000.0
2007-06-11 19:31:00,91.396,91.398,91.374,91.392,11200000.0
2007-06-11 19:32:00,91.377,91.395,91.371,91.371,12800000.0
2007-06-11 19:33:00,91.395,91.409,91.395,91.403,12800000.0
2007-06-11 19:34:00,91.406,91.406,91.39,91.39,12800000.0
2007-06-11 19:35:00,91.419,91.419,91.38,91.399,18000000.0
2007-06-11 19:36:00,91.391,91.394,91.384,91.384,11200000.0
2007-06-11 19:37:00,91.389,91.389,91.372,91.372,11200000.0
2007-06-11 19:38:00,91.361,91.375,91.358,91.358,17600000.0
2007-06-11 19:39:00,91.361,91.377,91.361,91.377,16000000.0
2007-06-11 19:40:00,91.378,91.378,91.361,91.375,14400000.0
2007-06-11 19:41:00,91.37,91.37,91.355,91.355,9600000.0
2007-06-11 19:42:00,91.361,91.368,91.36,91.361,12800000.0
2007-06-11 19:43:00,91.371,91.384,91.366,91.377,11200000.0
2007-06-11 19:44:00,91.349,91.38,91.349,91.38,15400000.0
2007-06-11 19:45:00,91.357,91.371,91.357,91.37,12800000.0
2007-06-11 19:46:00,91.369,91.381,91.368,91.372,11200000.0
2007-06-11 19:47:00,91.363,91.375,91.361,91.361,16000000.0
2007-06-11 19:48:00,91.364,91.372,91.353,91.372,11200000.0
2007-06-11 19:49:00,91.38,91.38,91.36,91.36,12800000.0
2007-06-11 19:50:00,91.365,91.381,91.354,91.356,12800000.0
2007-06-11 19:51:00,91.353,91.361,91.352,91.352,17600000.0
2007-06-11 19:52:00,91.371,91.378,91.368,91.374,11200000.0
2007-06-11 19:53:00,91.366,91.366,91.335,91.335,12800000.0
2007-06-11 19:54:00,91.321,91.348,91.321,91.348,14400000.0
2007-06-11 19:55:00,91.354,91.361,91.346,91.361,17600000.0
2007-06-11 19:56:00,91.363,91.365,91.344,91.365,11200000.0
2007-06-11 19:57:00,91.352,91.368,91.352,91.368,12800000.0
2007-06-11 19:58:00,91.366,91.37,91.357,91.367,14400000.0
2007-06-11 19:59:00,91.372,91.373,91.355,91.373,14400000.0
2007-06-11 20:00:00,91.371,91.375,91.36,91.36,12800000.0
2007-06-11 20:01:00,91.363,91.372,91.361,91.372,11200000.0
2007-06-11 20:02:00,91.359,91.365,91.353,91.353,11200000.0
2007-06-11 20:03:00,91.376,91.411,91.373,91.411,16000000.0
2007-06-11 20:04:00,91.407,91.419,91.397,91.416,12200000.0
2007-06-11 20:05:00,91.421,91.421,91.412,91.414,12800000.0
2007-06-11 20:06:00,91.405,91.408,91.401,91.403,12800000.0
2007-06-11 20:07:00,91.398,91.405,91.395,91.4,17600000.0
2007-06-11 20:08:00,91.409,91.409,91.39,91.399,12800000.0
2007-06-11 20:09:00,91.414,91.423,91.411,91.42,16000000.0
2007-06-11 20:10:00,91.422,91.423,91.413,91.423,18000000.0
2007-06-11 20:11:00,91.429,91.431,91.419,91.419,14400000.0
2007-06-11 20:12:00,91.404,91.423,91.404,91.423,14400000.0
2007-06-11 20:13:00,91.427,91.427,91.415,91.416,11200000.0
2007-06-11 20:14:00,91.413,91.413,91.402,91.402,10600000.0
2007-06-11 20:15:00,91.394,91.41,91.394,91.403,11200000.0
2007-06-11 20:16:00,91.4,91.419,91.4,91.419,13200000.0
2007-06-11 20:17:00,91.424,91.424,91.414,91.419,13200000.0
2007-06-11 20:18:00,91.423,91.424,91.412,91.416,12800000.0
2007-06-11 20:19:00,91.413,91.413,91.404,91.405,11200000.0
2007-06-11 20:20:00,91.408,91.414,91.406,91.414,11200000.0
2007-06-11 20:21:00,91.403,91.425,91.403,91.425,12800000.0
2007-06-11 20:22:00,91.427,91.437,91.427,91.437,11200000.0
2007-06-11 20:23:00,91.423,91.426,91.405,91.405,11200000.0
2007-06-11 20:24:00,91.43,91.432,91.418,91.421,16000000.0
2007-06-11 20:25:00,91.425,91.432,91.425,91.43,12800000.0
2007-06-11 20:26:00,91.429,91.432,91.427,91.429,11200000.0
2007-06-11 20:27:00,91.422,91.423,91.414,91.417,17600000.0
2007-06-11 20:28:00,91.412,91.424,91.412,91.421,18000000.0
2007-06-11 20:29:00,91.423,91.423,91.41,91.41,11200000.0
2007-06-11 20:30:00,91.425,91.436,91.418,91.436,11200000.0
2007-06-11 20:31:00,91.431,91.431,91.414,91.414,14400000.0
2007-06-11 20:32:00,91.408,91.408,91.397,91.397,16000000.0
2007-06-11 20:33:00,91.4,91.4,91.384,91.388,16000000.0
2007-06-11 20:34:00,91.376,91.41,91.376,91.4,16000000.0
2007-06-11 20:35:00,91.405,91.409,91.401,91.403,14400000.0
2007-06-11 20:36:00,91.407,91.407,91.382,91.382,11200000.0
2007-06-11 20:37:00,91.381,91.387,91.377,91.381,17600000.0
2007-06-11 20:38:00,91.383,91.394,91.383,91.394,12800000.0
2007-06-11 20:40:00,91.396,91.402,91.393,91.399,12800000.0
2007-06-11 20:41:00,91.4,91.403,91.4,91.403,17600000.0
2007-06-11 20:42:00,91.4,91.401,91.4,91.401,3200000.0
2007-06-11 20:43:00,91.404,91.41,91.404,91.405,11200000.0
2007-06-11 20:44:00,91.406,91.416,91.406,91.412,11200000.0
2007-06-11 20:45:00,91.407,91.407,91.384,91.384,11200000.0
2007-06-11 20:46:00,91.404,91.422,91.404,91.422,12800000.0
2007-06-11 20:47:00,91.421,91.424,91.359,91.407,11200000.0
2007-06-11 20:48:00,91.407,91.415,91.401,91.404,12800000.0
2007-06-11 20:49:00,91.414,91.423,91.409,91.423,13200000.0
2007-06-11 20:50:00,91.408,91.408,91.39,91.39,12800000.0
2007-06-11 20:51:00,91.372,91.396,91.372,91.383,16000000.0
2007-06-11 20:52:00,91.388,91.388,91.381,91.387,11200000.0
2007-06-11 20:53:00,91.378,91.389,91.378,91.389,12800000.0
2007-06-11 20:54:00,91.395,91.395,91.358,91.358,11200000.0
2007-06-11 20:55:00,91.387,91.387,91.372,91.372,12800000.0
2007-06-11 20:56:00,91.389,91.389,91.371,91.379,12800000.0
2007-06-11 20:57:00,91.385,91.391,91.384,91.391,12800000.0
2007-06-11 20:58:00,91.367,91.392,91.367,91.375,17600000.0
2007-06-11 20:59:00,91.378,91.393,91.367,91.393,16000000.0
2007-06-11 21:00:00,91.386,91.397,91.377,91.388,12800000.0
2007-06-11 21:01:00,91.386,91.398,91.386,91.398,12200000.0
2007-06-11 21:02:00,91.419,91.425,91.414,91.425,14400000.0
2007-06-11 21:03:00,91.438,91.468,91.437,91.468,11200000.0
2007-06-11 21:04:00,91.465,91.465,91.43,91.43,11200000.0
2007-06-11 21:05:00,91.423,91.423,91.417,91.423,14400000.0
2007-06-11 21:06:00,91.434,91.434,91.396,91.42,17600000.0
2007-06-11 21:07:00,91.42,91.42,91.394,91.394,12800000.0
2007-06-11 21:08:00,91.403,91.427,91.403,91.427,12800000.0
2007-06-11 21:09:00,91.437,91.455,91.43,91.453,13800000.0
2007-06-11 21:10:00,91.473,91.473,91.459,91.459,9600000.0
2007-06-11 21:11:00,91.45,91.457,91.444,91.444,8000000.0
2007-06-11 21:12:00,91.443,91.443,91.426,91.431,12800000.0
2007-06-11 21:13:00,91.43,91.438,91.43,91.438,12800000.0
2007-06-11 21:14:00,91.443,91.449,91.432,91.445,17600000.0
2007-06-11 21:15:00,91.449,91.452,91.434,91.444,17600000.0
2007-06-11 21:16:00,91.455,91.461,91.451,91.459,12800000.0
2007-06-11 21:17:00,91.451,91.451,91.44,91.45,12800000.0
2007-06-11 21:18:00,91.436,91.437,91.429,91.43,12800000.0
2007-06-11 21:19:00,91.434,91.443,91.434,91.443,11200000.0
2007-06-11 21:20:00,91.474,91.483,91.463,91.483,4800000.0
2007-06-11 21:21:00,91.474,91.485,91.458,91.463,16000000.0
2007-06-11 21:22:00,91.466,91.469,91.461,91.461,12800000.0
2007-06-11 21:23:00,91.453,91.473,91.453,91.47,13800000.0
2007-06-11 21:24:00,91.474,91.484,91.47,91.484,12800000.0
2007-06-11 21:25:00,91.477,91.496,91.473,91.473,12800000.0
2007-06-11 21:26:00,91.499,91.548,91.499,91.548,17600000.0
2007-06-11 21:27:00,91.543,91.568,91.525,91.551,12200000.0
2007-06-11 21:28:00,91.554,91.562,91.549,91.549,12800000.0
2007-06-11 21:29:00,91.534,91.534,91.528,91.528,3200000.0
2007-06-11 21:30:00,91.528,91.532,91.496,91.509,11200000.0
2007-06-11 21:31:00,91.508,91.514,91.505,91.505,8000000.0
2007-06-11 21:32:00,91.507,91.507,91.481,91.487,8000000.0
2007-06-11 21:33:00,91.487,91.496,91.476,91.496,12800000.0
2007-06-11 21:34:00,91.501,91.501,91.474,91.488,12800000.0
2007-06-11 21:35:00,91.479,91.498,91.479,91.498,8000000.0
2007-06-11 21:36:00,91.48,91.485,91.478,91.485,17600000.0
2007-06-11 21:37:00,91.472,91.485,91.46,91.472,12800000.0
2007-06-11 21:38:00,91.498,91.521,91.498,91.51,12800000.0
2007-06-11 21:39:00,91.498,91.511,91.498,91.5,15400000.0
2007-06-11 21:40:00,91.481,91.492,91.479,91.485,12800000.0
2007-06-11 21:42:00,91.499,91.514,91.482,91.482,12800000.0
2007-06-11 21:43:00,91.483,91.504,91.483,91.487,17600000.0
2007-06-11 21:44:00,91.503,91.504,91.498,91.498,8000000.0
2007-06-11 21:45:00,91.492,91.506,91.487,91.489,12800000.0
2007-06-11 21:46:00,91.483,91.488,91.467,91.481,12800000.0
2007-06-11 21:47:00,91.493,91.493,91.485,91.493,11200000.0
2007-06-11 21:48:00,91.486,91.491,91.479,91.489,17600000.0
2007-06-11 21:49:00,91.487,91.493,91.398,91.481,11200000.0
2007-06-11 21:50:00,91.49,91.49,91.485,91.486,11200000.0
2007-06-11 21:51:00,91.489,91.493,91.479,91.479,11200000.0
2007-06-11 21:52:00,91.473,91.481,91.473,91.473,11200000.0
2007-06-11 21:53:00,91.468,91.473,91.463,91.464,12200000.0
2007-06-11 21:54:00,91.463,91.485,91.461,91.485,14400000.0
2007-06-11 21:55:00,91.489,91.489,91.478,91.482,16000000.0
2007-06-11 21:56:00,91.485,91.5,91.485,91.5,12800000.0
2007-06-11 21:57:00,91.491,91.51,91.491,91.503,12800000.0
2007-06-11 21:58:00,91.494,91.497,91.475,91.492,11200000.0
2007-06-11 21:59:00,91.49,91.49,91.464,91.464,8000000.0
2007-06-11 22:00:00,91.459,91.472,91.453,91.472,12800000.0
2007-06-11 22:01:00,91.472,91.472,91.382,91.382,12800000.0
2007-06-11 22:02:00,91.495,91.495,91.486,91.488,12800000.0
2007-06-11 22:03:00,91.483,91.483,91.461,91.461,12800000.0
2007-06-11 22:04:00,91.461,91.461,91.383,91.383,11200000.0
2007-06-11 22:05:00,91.459,91.477,91.437,91.437,11200000.0
2007-06-11 22:06:00,91.461,91.47,91.459,91.464,17600000.0
2007-06-11 22:07:00,91.469,91.469,91.455,91.466,12800000.0
2007-06-11 22:08:00,91.469,91.479,91.466,91.479,11200000.0
2007-06-11 22:09:00,91.474,91.506,91.474,91.506,11200000.0
2007-06-11 22:10:00,91.494,91.494,91.476,91.476,17600000.0
2007-06-11 22:11:00,91.47,91.477,91.463,91.477,17600000.0
2007-06-11 22:12:00,91.48,91.48,91.465,91.465,9600000.0
2007-06-11 22:13:00,91.476,91.484,91.464,91.484,17600000.0
2007-06-11 22:14:00,91.485,91.485,91.464,91.464,15400000.0
2007-06-11 22:15:00,91.464,91.464,91.458,91.459,11200000.0
2007-06-11 22:16:00,91.459,91.459,91.454,91.458,11200000.0
2007-06-11 22:17:00,91.455,91.466,91.455,91.455,11200000.0
2007-06-11 22:18:00,91.454,91.455,91.451,91.453,12800000.0
2007-06-11 22:19:00,91.438,91.461,91.438,91.458,13800000.0
2007-06-11 22:20:00,91.402,91.402,90.977,90.977,11200000.0
2007-06-11 22:21:00,91.222,91.441,91.222,91.441,16000000.0
2007-06-11 22:22:00,91.435,91.449,91.435,91.449,11200000.0
2007-06-11 22:23:00,91.44,91.442,91.417,91.442,12800000.0
2007-06-11 22:24:00,91.441,91.441,91.441,91.441,3200000.0
2007-06-11 22:25:00,91.417,91.442,91.417,91.441,13200000.0
2007-06-11 22:26:00,91.417,91.438,91.414,91.414,9600000.0
2007-06-11 22:27:00,91.433,91.436,91.418,91.424,12800000.0
2007-06-11 22:28:00,91.44,91.443,91.415,91.431,17600000.0
2007-06-11 22:29:00,91.432,91.447,91.432,91.446,8000000.0
2007-06-11 22:30:00,91.461,91.474,91.461,91.462,11200000.0
2007-06-11 22:31:00,91.485,91.499,91.485,91.499,11200000.0
2007-06-11 22:32:00,91.491,91.494,91.485,91.487,12800000.0
2007-06-11 22:33:00,91.498,91.502,91.495,91.498,12800000.0
2007-06-11 22:34:00,91.505,91.517,91.505,91.508,12800000.0
2007-06-11 22:35:00,91.491,91.507,91.48,91.507,12800000.0
2007-06-11 22:36:00,91.503,91.512,91.502,91.502,12800000.0
2007-06-11 22:38:00,91.522,91.535,91.507,91.524,12200000.0
2007-06-11 22:39:00,91.508,91.532,91.508,91.512,11200000.0
2007-06-11 22:40:00,91.533,91.54,91.528,91.528,16000000.0
2007-06-11 22:41:00,91.536,91.543,91.524,91.536,8000000.0
2007-06-11 22:42:00,91.534,91.534,91.517,91.517,10600000.0
2007-06-11 22:43:00,91.523,91.533,91.466,91.533,16000000.0
2007-06-11 22:44:00,91.494,91.528,91.493,91.509,16000000.0
2007-06-11 22:45:00,91.527,91.527,91.518,91.518,14400000.0
2007-06-11 22:46:00,91.507,91.51,91.491,91.491,12800000.0
2007-06-11 22:47:00,91.509,91.52,91.509,91.511,12800000.0
2007-06-11 22:48:00,91.509,91.522,91.504,91.51,12800000.0
2007-06-11 22:49:00,91.521,91.521,91.492,91.514,12800000.0
2007-06-11 22:50:00,91.521,91.534,91.518,91.518,17600000.0
2007-06-11 22:51:00,91.53,91.532,91.512,91.527,11200000.0
2007-06-11 22:52:00,91.529,91.529,91.498,91.498,14400000.0
2007-06-11 22:53:00,91.523,91.531,91.523,91.531,11200000.0
2007-06-11 22:54:00,91.537,91.543,91.526,91.526,11600000.0
2007-06-11 22:55:00,91.519,91.524,91.515,91.516,8000000.0
2007-06-11 22:56:00,91.517,91.529,91.509,91.526,12800000.0
2007-06-11 22:57:00,91.522,91.525,91.511,91.511,14400000.0
2007-06-11 22:58:00,91.521,91.521,91.495,91.514,14400000.0
2007-06-11 22:59:00,91.518,91.519,91.502,91.502,11200000.0
2007-06-11 23:00:00,91.511,91.512,91.506,91.511,12800000.0
2007-06-11 23:01:00,91.498,91.508,91.498,91.5,8000000.0
2007-06-11 23:02:00,91.496,91.496,91.488,91.491,12800000.0
2007-06-11 23:03:00,91.476,91.492,91.475,91.492,17600000.0
2007-06-11 23:04:00,91.494,91.494,91.481,91.481,11200000.0
2007-06-11 23:05:00,91.478,91.483,91.473,91.473,12800000.0
2007-06-11 23:06:00,91.476,91.494,91.475,91.475,17600000.0
2007-06-11 23:07:00,91.472,91.474,91.462,91.474,11200000.0
2007-06-11 23:08:00,91.463,91.477,91.386,91.469,14400000.0
2007-06-11 23:09:00,91.464,91.464,91.443,91.447,11200000.0
2007-06-11 23:10:00,91.442,91.454,91.437,91.443,10600000.0
2007-06-11 23:11:00,91.452,91.463,91.452,91.452,13200000.0
2007-06-11 23:12:00,91.45,91.461,91.449,91.457,14400000.0
2007-06-11 23:13:00,91.444,91.444,91.432,91.433,14400000.0
2007-06-11 23:14:00,91.437,91.472,91.437,91.466,12800000.0
2007-06-11 23:15:00,91.458,91.459,91.444,91.444,9600000.0
2007-06-11 23:16:00,91.443,91.448,91.442,91.446,12800000.0
2007-06-11 23:17:00,91.438,91.443,91.412,91.443,12800000.0
2007-06-11 23:18:00,91.428,91.428,91.404,91.413,10600000.0
2007-06-11 23:19:00,91.404,91.404,91.394,91.398,11200000.0
2007-06-11 23:20:00,91.397,91.412,91.39,91.402,12800000.0
2007-06-11 23:21:00,91.384,91.404,91.384,91.404,11200000.0
2007-06-11 23:22:00,91.414,91.417,91.405,91.417,12800000.0
2007-06-11 23:23:00,91.416,91.419,91.409,91.417,12800000.0
2007-06-11 23:24:00,91.397,91.403,91.397,91.402,12800000.0
2007-06-11 23:25:00,91.431,91.435,91.418,91.435,12800000.0
2007-06-11 23:26:00,91.428,91.429,91.42,91.426,16000000.0
2007-06-11 23:27:00,91.432,91.447,91.432,91.444,8000000.0
2007-06-11 23:28:00,91.447,91.447,91.422,91.425,12800000.0
2007-06-11 23:29:00,91.416,91.426,91.404,91.404,11200000.0
2007-06-11 23:30:00,91.405,91.409,91.377,91.377,12800000.0
2007-06-11 23:31:00,91.377,91.391,91.374,91.391,11200000.0
2007-06-11 23:32:00,91.387,91.389,91.37,91.37,9600000.0
2007-06-11 23:33:00,91.349,91.352,91.342,91.351,14400000.0
2007-06-11 23:34:00,91.351,91.355,91.344,91.355,14400000.0
2007-06-11 23:35:00,91.351,91.351,91.339,91.342,12800000.0
2007-06-11 23:36:00,91.317,91.327,91.307,91.327,12800000.0
2007-06-11 23:37:00,91.331,91.347,91.331,91.335,16000000.0
2007-06-11 23:38:00,91.332,91.332,91.327,91.33,11200000.0
2007-06-11 23:39:00,91.327,91.335,91.245,91.335,11200000.0
2007-06-11 23:40:00,91.33,91.33,91.295,91.295,12800000.0
2007-06-11 23:41:00,91.291,91.291,91.252,91.257,12800000.0
2007-06-11 23:42:00,91.262,91.269,91.261,91.261,14400000.0
2007-06-11 23:43:00,91.266,91.274,91.266,91.266,11200000.0
2007-06-11 23:44:00,91.268,91.27,91.264,91.265,12800000.0
2007-06-11 23:45:00,91.264,91.269,91.264,91.267,11200000.0
2007-06-11 23:46:00,91.269,91.273,91.262,91.267,11200000.0
2007-06-11 23:47:00,91.268,91.268,91.246,91.261,11200000.0
2007-06-11 23:48:00,91.268,91.27,91.26,91.265,12800000.0
2007-06-11 23:49:00,91.271,91.271,91.262,91.265,14400000.0
2007-06-11 23:50:00,91.256,91.268,91.256,91.268,11200000.0
2007-06-11 23:51:00,91.255,91.264,91.252,91.252,11200000.0
2007-06-11 23:52:00,91.256,91.275,91.256,91.265,14400000.0
2007-06-11 23:53:00,91.274,91.281,91.271,91.28,14400000.0
2007-06-11 23:54:00,91.269,91.297,91.269,91.297,11200000.0
2007-06-11 23:55:00,91.319,91.337,91.319,91.325,13200000.0
2007-06-11 23:56:00,91.313,91.324,91.312,91.312,12800000.0
2007-06-11 23:57:00,91.311,91.315,91.304,91.315,8000000.0
2007-06-11 23:58:00,91.315,91.315,91.287,91.287,10600000.0
2007-06-11 23:59:00,91.275,91.293,91.275,91.293,13800000.0
2007-06-12 00:00:00,91.308,91.312,91.302,91.302,12800000.0
2007-06-12 00:01:00,91.307,91.314,91.306,91.314,16000000.0
2007-06-12 00:02:00,91.318,91.318,91.295,91.306,12800000.0
2007-06-12 00:03:00,91.311,91.315,91.307,91.307,12200000.0
2007-06-12 00:04:00,91.306,91.307,91.293,91.302,14400000.0
2007-06-12 00:05:00,91.308,91.308,91.286,91.308,14400000.0
2007-06-12 00:06:00,91.315,91.336,91.315,91.336,9600000.0
2007-06-12 00:07:00,91.33,91.351,91.317,91.351,14400000.0
2007-06-12 00:08:00,91.338,91.359,91.327,91.355,12800000.0
2007-06-12 00:09:00,91.333,91.36,91.333,91.36,11200000.0
2007-06-12 00:10:00,91.36,91.366,91.36,91.36,16400000.0
2007-06-12 00:11:00,91.361,91.368,91.361,91.368,11200000.0
2007-06-12 00:12:00,91.359,91.374,91.341,91.356,11200000.0
2007-06-12 00:13:00,91.378,91.379,91.375,91.376,11200000.0
2007-06-12 00:14:00,91.38,91.38,91.359,91.359,11200000.0
2007-06-12 00:15:00,91.356,91.378,91.356,91.369,12800000.0
2007-06-12 00:16:00,91.375,91.375,91.357,91.367,11200000.0
2007-06-12 00:17:00,91.373,91.387,91.373,91.378,12800000.0
2007-06-12 00:18:00,91.38,91.386,91.378,91.38,11200000.0
2007-06-12 00:19:00,91.377,91.38,91.372,91.38,13200000.0
2007-06-12 00:20:00,91.388,91.391,91.328,91.379,14400000.0
2007-06-12 00:21:00,91.381,91.381,91.375,91.38,9600000.0
2007-06-12 00:22:00,91.372,91.372,91.359,91.361,17600000.0
2007-06-12 00:23:00,91.367,91.383,91.367,91.383,11200000.0
2007-06-12 00:24:00,91.379,91.379,91.351,91.351,17600000.0
2007-06-12 00:25:00,91.346,91.35,91.341,91.35,11200000.0
2007-06-12 00:26:00,91.356,91.384,91.356,91.38,11200000.0
2007-06-12 00:27:00,91.355,91.359,91.355,91.355,8000000.0
2007-06-12 00:28:00,91.352,91.352,91.348,91.348,3200000.0
2007-06-12 00:29:00,91.348,91.368,91.298,91.368,17600000.0
2007-06-12 00:30:00,91.371,91.394,91.355,91.355,12800000.0
2007-06-12 00:31:00,91.425,91.425,91.368,91.368,11200000.0
2007-06-12 00:32:00,91.354,91.357,91.348,91.348,14400000.0
2007-06-12 00:33:00,91.35,91.375,91.35,91.355,16000000.0
2007-06-12 00:34:00,91.339,91.354,91.334,91.334,17600000.0
2007-06-12 00:35:00,91.321,91.321,91.314,91.314,11200000.0
2007-06-12 00:36:00,91.335,91.335,91.306,91.308,12800000.0
2007-06-12 00:37:00,91.314,91.317,91.311,91.317,11200000.0
2007-06-12 00:38:00,91.318,91.32,91.302,91.32,14400000.0
2007-06-12 00:39:00,91.315,91.321,91.31,91.321,12800000.0
2007-06-12 00:40:00,91.318,91.338,91.318,91.319,12800000.0
2007-06-12 00:41:00,91.324,91.329,91.315,91.329,12800000.0
2007-06-12 00:42:00,91.339,91.339,91.314,91.323,11200000.0
2007-06-12 00:43:00,91.333,91.343,91.333,91.337,14400000.0
2007-06-12 00:44:00,91.337,91.339,91.314,91.314,17600000.0
2007-06-12 00:45:00,91.321,91.321,91.307,91.31,11200000.0
2007-06-12 00:46:00,91.303,91.327,91.303,91.327,16000000.0
2007-06-12 00:47:00,91.298,91.324,91.298,91.3,17600000.0
2007-06-12 00:48:00,91.325,91.326,91.299,91.299,11200000.0
2007-06-12 00:49:00,91.32,91.337,91.318,91.337,16000000.0
2007-06-12 00:50:00,91.345,91.345,91.336,91.336,11200000.0
2007-06-12 00:51:00,91.329,91.334,91.313,91.326,11200000.0
2007-06-12 00:52:00,91.323,91.335,91.323,91.326,14400000.0
2007-06-12 00:53:00,91.349,91.36,91.346,91.359,15400000.0
2007-06-12 00:54:00,91.367,91.381,91.367,91.377,16000000.0
2007-06-12 00:55:00,91.385,91.385,91.353,91.353,11200000.0
2007-06-12 00:56:00,91.354,91.376,91.346,91.376,14400000.0
2007-06-12 00:57:00,91.381,91.39,91.374,91.39,15400000.0
2007-06-12 00:58:00,91.391,91.402,91.387,91.393,11200000.0
2007-06-12 00:59:00,91.317,91.424,91.317,91.404,10600000.0
2007-06-12 01:00:00,91.392,91.401,91.391,91.401,11200000.0
2007-06-12 01:01:00,91.403,91.403,91.379,91.403,8000000.0
2007-06-12 01:02:00,91.413,91.427,91.398,91.427,11200000.0
2007-06-12 01:03:00,91.422,91.422,91.404,91.404,8000000.0
2007-06-12 01:04:00,91.402,91.416,91.402,91.416,11200000.0
2007-06-12 01:05:00,91.417,91.434,91.347,91.347,11200000.0
2007-06-12 01:06:00,91.423,91.44,91.422,91.425,11200000.0
2007-06-12 01:07:00,91.44,91.45,91.374,91.436,11200000.0
2007-06-12 01:08:00,91.447,91.45,91.424,91.432,11200000.0
2007-06-12 01:09:00,91.44,91.444,91.438,91.438,11200000.0
2007-06-12 01:10:00,91.447,91.447,91.436,91.439,17600000.0
2007-06-12 01:11:00,91.432,91.437,91.424,91.424,14400000.0
2007-06-12 01:12:00,91.41,91.42,91.403,91.406,12800000.0
2007-06-12 01:13:00,91.435,91.435,91.42,91.42,12800000.0
2007-06-12 01:14:00,91.418,91.428,91.412,91.412,11200000.0
2007-06-12 01:15:00,91.392,91.392,91.377,91.377,9600000.0
2007-06-12 01:16:00,91.384,91.384,91.375,91.375,11200000.0
2007-06-12 01:17:00,91.367,91.367,91.352,91.356,12800000.0
2007-06-12 01:18:00,91.369,91.369,91.356,91.356,11200000.0
2007-06-12 01:19:00,91.358,91.368,91.356,91.368,12800000.0
2007-06-12 01:20:00,91.367,91.378,91.367,91.378,16000000.0
2007-06-12 01:21:00,91.381,91.383,91.356,91.363,12800000.0
2007-06-12 01:22:00,91.358,91.382,91.358,91.382,12800000.0
2007-06-12 01:23:00,91.372,91.374,91.368,91.368,12800000.0
2007-06-12 01:24:00,91.368,91.378,91.362,91.373,12800000.0
2007-06-12 01:25:00,91.362,91.365,91.351,91.356,14400000.0
2007-06-12 01:26:00,91.355,91.359,91.333,91.352,11200000.0
2007-06-12 01:27:00,91.35,91.35,91.326,91.34,10600000.0
2007-06-12 01:28:00,91.327,91.331,91.314,91.326,17600000.0
2007-06-12 01:29:00,91.33,91.335,91.321,91.321,11200000.0
2007-06-12 01:30:00,91.331,91.338,91.324,91.327,11200000.0
2007-06-12 01:31:00,91.33,91.334,91.325,91.328,14400000.0
2007-06-12 01:32:00,91.347,91.358,91.346,91.358,9600000.0
2007-06-12 01:33:00,91.345,91.348,91.332,91.341,9600000.0
2007-06-12 01:34:00,91.353,91.37,91.345,91.345,17000000.0
2007-06-12 01:35:00,91.353,91.389,91.278,91.389,11200000.0
2007-06-12 01:36:00,91.399,91.406,91.392,91.403,12800000.0
2007-06-12 01:37:00,91.41,91.41,91.39,91.4,17600000.0
2007-06-12 01:38:00,91.401,91.422,91.401,91.419,17600000.0
2007-06-12 01:39:00,91.422,91.422,91.398,91.398,8000000.0
2007-06-12 01:40:00,91.418,91.427,91.412,91.426,12800000.0
2007-06-12 01:41:00,91.421,91.421,91.403,91.403,12800000.0
2007-06-12 01:42:00,91.403,91.411,91.401,91.411,10600000.0
2007-06-12 01:43:00,91.414,91.414,91.345,91.401,9600000.0
2007-06-12 01:44:00,91.413,91.431,91.413,91.428,11200000.0
2007-06-12 01:45:00,91.438,91.464,91.438,91.464,11200000.0
2007-06-12 01:46:00,91.457,91.473,91.456,91.471,11200000.0
2007-06-12 01:47:00,91.482,91.494,91.48,91.494,11200000.0
2007-06-12 01:48:00,91.496,91.496,91.454,91.47,12800000.0
2007-06-12 01:49:00,91.49,91.49,91.49,91.49,16000000.0
2007-06-12 01:50:00,91.47,91.47,91.459,91.463,16000000.0
2007-06-12 01:51:00,91.451,91.465,91.451,91.461,17600000.0
2007-06-12 01:52:00,91.447,91.454,91.44,91.454,13200000.0
2007-06-12 01:53:00,91.45,91.45,91.439,91.439,12800000.0
2007-06-12 01:54:00,91.445,91.456,91.44,91.456,12800000.0
2007-06-12 01:55:00,91.458,91.458,91.445,91.456,12800000.0
2007-06-12 01:56:00,91.454,91.455,91.439,91.441,16000000.0
2007-06-12 01:57:00,91.45,91.453,91.429,91.429,12800000.0
2007-06-12 01:58:00,91.44,91.443,91.433,91.443,17600000.0
2007-06-12 01:59:00,91.45,91.46,91.45,91.46,17600000.0
2007-06-12 02:00:00,91.45,91.452,91.429,91.431,17600000.0
2007-06-12 02:01:00,91.438,91.446,91.438,91.446,11200000.0
2007-06-12 02:02:00,91.444,91.444,91.425,91.44,11200000.0
2007-06-12 02:03:00,91.425,91.431,91.423,91.424,12800000.0
2007-06-12 02:04:00,91.415,91.436,91.415,91.436,12800000.0
2007-06-12 02:05:00,91.44,91.44,91.433,91.439,12800000.0
2007-06-12 02:06:00,91.439,91.444,91.431,91.435,13800000.0
2007-06-12 02:07:00,91.443,91.448,91.441,91.446,20800000.0
2007-06-12 02:08:00,91.449,91.449,91.429,91.43,11200000.0
2007-06-12 02:09:00,91.421,91.421,91.411,91.411,14400000.0
2007-06-12 02:10:00,91.406,91.419,91.405,91.41,16000000.0
2007-06-12 02:11:00,91.416,91.423,91.405,91.409,12800000.0
2007-06-12 02:12:00,91.394,91.395,91.381,91.395,14400000.0
2007-06-12 02:13:00,91.391,91.391,91.365,91.365,16000000.0
2007-06-12 02:14:00,91.369,91.4,91.369,91.4,16000000.0
2007-06-12 02:15:00,91.403,91.424,91.403,91.416,12800000.0
2007-06-12 02:16:00,91.422,91.44,91.42,91.44,11200000.0
2007-06-12 02:17:00,91.44,91.461,91.44,91.459,11200000.0
2007-06-12 02:18:00,91.473,91.49,91.47,91.47,9600000.0
2007-06-12 02:19:00,91.462,91.478,91.458,91.465,11200000.0
2007-06-12 02:20:00,91.478,91.481,91.47,91.481,14400000.0
2007-06-12 02:21:00,91.483,91.486,91.463,91.479,17600000.0
2007-06-12 02:22:00,91.48,91.487,91.468,91.468,14400000.0
2007-06-12 02:23:00,91.456,91.458,91.449,91.456,11200000.0
2007-06-12 02:24:00,91.443,91.443,91.428,91.433,14400000.0
2007-06-12 02:25:00,91.43,91.445,91.407,91.407,23400000.0
2007-06-12 02:26:00,91.379,91.389,91.365,91.37,14400000.0
2007-06-12 02:27:00,91.398,91.4,91.391,91.4,12800000.0
2007-06-12 02:28:00,91.392,91.407,91.392,91.407,11200000.0
2007-06-12 02:29:00,91.409,91.416,91.399,91.399,11600000.0
2007-06-12 02:30:00,91.384,91.391,91.373,91.373,17600000.0
2007-06-12 02:31:00,91.376,91.376,91.355,91.355,17600000.0
2007-06-12 02:32:00,91.349,91.355,91.347,91.353,12800000.0
2007-06-12 02:33:00,91.34,91.347,91.335,91.346,11200000.0
2007-06-12 02:34:00,91.328,91.328,91.304,91.305,12800000.0
2007-06-12 02:35:00,91.301,91.301,91.287,91.3,12800000.0
2007-06-12 02:36:00,91.31,91.321,91.304,91.321,11200000.0
2007-06-12 02:37:00,91.346,91.346,91.327,91.328,12800000.0
2007-06-12 02:38:00,91.329,91.33,91.311,91.33,12800000.0
2007-06-12 02:39:00,91.328,91.345,91.328,91.342,11200000.0
2007-06-12 02:40:00,91.35,91.35,91.331,91.347,16000000.0
2007-06-12 02:41:00,91.349,91.361,91.348,91.361,12200000.0
2007-06-12 02:42:00,91.359,91.38,91.359,91.379,11200000.0
2007-06-12 02:43:00,91.374,91.374,91.364,91.371,25600000.0
2007-06-12 02:44:00,91.372,91.382,91.368,91.382,12200000.0
2007-06-12 02:45:00,91.383,91.393,91.383,91.386,16000000.0
2007-06-12 02:46:00,91.392,91.392,91.374,91.382,8000000.0
2007-06-12 02:47:00,91.396,91.405,91.395,91.397,16000000.0
2007-06-12 02:48:00,91.387,91.417,91.387,91.417,11200000.0
2007-06-12 02:49:00,91.414,91.435,91.414,91.43,16000000.0
2007-06-12 02:50:00,91.432,91.432,91.416,91.416,17600000.0
2007-06-12 02:51:00,91.404,91.425,91.404,91.425,16000000.0
2007-06-12 02:52:00,91.43,91.436,91.427,91.427,12800000.0
2007-06-12 02:53:00,91.417,91.441,91.374,91.424,12800000.0
2007-06-12 02:54:00,91.404,91.423,91.398,91.423,11200000.0
2007-06-12 02:55:00,91.416,91.416,91.394,91.396,12800000.0
2007-06-12 02:56:00,91.396,91.406,91.396,91.401,11200000.0
2007-06-12 02:57:00,91.405,91.405,91.39,91.39,8000000.0
2007-06-12 02:58:00,91.377,91.38,91.371,91.378,14400000.0
2007-06-12 02:59:00,91.381,91.386,91.375,91.381,16000000.0
2007-06-12 03:00:00,91.347,91.383,91.347,91.36,11200000.0
2007-06-12 03:01:00,91.363,91.363,91.347,91.347,12800000.0
2007-06-12 03:02:00,91.345,91.358,91.345,91.358,12800000.0
2007-06-12 03:03:00,91.359,91.376,91.359,91.376,12800000.0
2007-06-12 03:04:00,91.365,91.368,91.361,91.362,12800000.0
2007-06-12 03:05:00,91.348,91.348,91.337,91.337,17600000.0
2007-06-12 03:06:00,91.33,91.336,91.325,91.325,11200000.0
2007-06-12 03:07:00,91.314,91.328,91.314,91.315,11200000.0
2007-06-12 03:08:00,91.317,91.317,91.291,91.314,11200000.0
2007-06-12 03:09:00,91.328,91.331,91.318,91.327,12800000.0
2007-06-12 03:10:00,91.307,91.313,91.307,91.313,10600000.0
2007-06-12 03:11:00,91.308,91.332,91.308,91.332,12800000.0
2007-06-12 03:12:00,91.326,91.333,91.314,91.314,12800000.0
2007-06-12 03:13:00,91.294,91.297,91.267,91.267,14400000.0
2007-06-12 03:14:00,91.26,91.273,91.26,91.269,12800000.0
2007-06-12 03:15:00,91.278,91.281,91.259,91.277,17600000.0
2007-06-12 03:16:00,91.277,91.29,91.277,91.285,16000000.0
2007-06-12 03:17:00,91.293,91.293,91.269,91.276,12800000.0
2007-06-12 03:18:00,91.298,91.298,91.286,91.288,16000000.0
2007-06-12 03:19:00,91.282,91.29,91.272,91.272,16000000.0
2007-06-12 03:20:00,91.277,91.279,91.263,91.271,17600000.0
2007-06-12 03:21:00,91.274,91.274,91.269,91.269,6400000.0
2007-06-12 03:22:00,91.267,91.28,91.267,91.28,12800000.0
2007-06-12 03:23:00,91.292,91.292,91.276,91.287,12200000.0
2007-06-12 03:24:00,91.268,91.299,91.268,91.268,12800000.0
2007-06-12 03:25:00,91.294,91.294,91.281,91.291,19200000.0
2007-06-12 03:26:00,91.284,91.295,91.284,91.295,12800000.0
2007-06-12 03:27:00,91.281,91.281,91.265,91.266,12800000.0
2007-06-12 03:28:00,91.274,91.274,91.264,91.268,12800000.0
2007-06-12 03:29:00,91.282,91.283,91.268,91.268,11200000.0
2007-06-12 03:30:00,91.262,91.264,91.253,91.253,16000000.0
2007-06-12 03:32:00,91.257,91.266,91.247,91.259,11200000.0
2007-06-12 03:33:00,91.268,91.274,91.268,91.273,12800000.0
2007-06-12 03:34:00,91.276,91.283,91.273,91.273,11200000.0
2007-06-12 03:35:00,91.262,91.262,91.227,91.251,14400000.0
2007-06-12 03:36:00,91.242,91.254,91.242,91.254,12800000.0
2007-06-12 03:37:00,91.238,91.245,91.213,91.213,17600000.0
2007-06-12 03:38:00,91.228,91.248,91.228,91.236,12800000.0
2007-06-12 03:39:00,91.217,91.217,91.206,91.206,17600000.0
2007-06-12 03:40:00,91.226,91.229,91.219,91.219,12200000.0
2007-06-12 03:41:00,91.222,91.227,91.215,91.217,9600000.0
2007-06-12 03:42:00,91.216,91.219,91.203,91.219,8000000.0
2007-06-12 03:43:00,91.208,91.214,91.204,91.205,14200000.0
2007-06-12 03:44:00,91.215,91.232,91.207,91.232,14400000.0
2007-06-12 03:45:00,91.222,91.232,91.222,91.225,14400000.0
2007-06-12 03:46:00,91.229,91.24,91.229,91.229,10600000.0
2007-06-12 03:47:00,91.224,91.224,91.212,91.214,12800000.0
2007-06-12 03:48:00,91.229,91.238,91.226,91.238,13200000.0
2007-06-12 03:49:00,91.239,91.239,91.225,91.226,12800000.0
2007-06-12 03:50:00,91.219,91.22,91.199,91.22,11200000.0
2007-06-12 03:51:00,91.228,91.231,91.21,91.229,12800000.0
2007-06-12 03:52:00,91.217,91.225,91.217,91.221,8000000.0
2007-06-12 03:53:00,91.221,91.23,91.22,91.229,11200000.0
2007-06-12 03:54:00,91.227,91.245,91.226,91.243,11200000.0
2007-06-12 03:55:00,91.245,91.245,91.214,91.214,11200000.0
2007-06-12 03:56:00,91.235,91.239,91.226,91.239,11200000.0
2007-06-12 03:57:00,91.244,91.257,91.228,91.248,11200000.0
2007-06-12 03:58:00,91.235,91.256,91.235,91.256,12800000.0
2007-06-12 03:59:00,91.246,91.258,91.244,91.251,17600000.0
2007-06-12 04:00:00,91.255,91.272,91.24,91.265,14800000.0
2007-06-12 04:01:00,91.258,91.258,91.227,91.257,10600000.0
2007-06-12 04:02:00,91.238,91.238,91.232,91.236,16000000.0
2007-06-12 04:03:00,91.24,91.249,91.145,91.145,11200000.0
2007-06-12 04:04:00,91.253,91.253,91.248,91.252,14400000.0
2007-06-12 04:05:00,91.252,91.252,91.22,91.247,14400000.0
2007-06-12 04:06:00,91.249,91.251,91.247,91.25,9600000.0
2007-06-12 04:07:00,91.251,91.254,91.219,91.219,12800000.0
2007-06-12 04:08:00,91.253,91.253,91.237,91.247,12800000.0
2007-06-12 04:09:00,91.248,91.251,91.244,91.251,11200000.0
2007-06-12 04:10:00,91.22,91.241,91.22,91.241,6400000.0
2007-06-12 04:11:00,91.245,91.253,91.245,91.249,12800000.0
2007-06-12 04:12:00,91.25,91.253,91.244,91.247,12800000.0
2007-06-12 04:13:00,91.242,91.255,91.242,91.244,17600000.0
2007-06-12 04:14:00,91.257,91.264,91.246,91.262,11200000.0
2007-06-12 04:15:00,91.276,91.276,91.26,91.26,16000000.0
2007-06-12 04:16:00,91.259,91.266,91.258,91.263,9600000.0
2007-06-12 04:17:00,91.26,91.27,91.254,91.257,17600000.0
2007-06-12 04:18:00,91.251,91.251,91.245,91.246,12800000.0
2007-06-12 04:19:00,91.234,91.243,91.225,91.239,35200000.0
2007-06-12 04:20:00,91.256,91.258,91.252,91.257,11200000.0
2007-06-12 04:21:00,91.261,91.268,91.253,91.253,11200000.0
2007-06-12 04:22:00,91.264,91.265,91.256,91.257,11600000.0
2007-06-12 04:23:00,91.28,91.28,91.27,91.27,16000000.0
2007-06-12 04:24:00,91.256,91.256,91.248,91.251,16000000.0
2007-06-12 04:25:00,91.242,91.26,91.238,91.238,16000000.0
2007-06-12 04:26:00,91.251,91.268,91.251,91.263,12800000.0
2007-06-12 04:27:00,91.247,91.247,91.231,91.231,17600000.0
2007-06-12 04:28:00,91.247,91.257,91.242,91.242,12800000.0
2007-06-12 04:29:00,91.268,91.268,91.24,91.245,13800000.0
2007-06-12 04:30:00,91.244,91.27,91.208,91.27,10600000.0
2007-06-12 04:31:00,91.271,91.283,91.271,91.281,12800000.0
2007-06-12 04:32:00,91.288,91.288,91.273,91.278,17600000.0
2007-06-12 04:33:00,91.284,91.3,91.284,91.295,12200000.0
2007-06-12 04:34:00,91.294,91.298,91.283,91.283,13800000.0
2007-06-12 04:35:00,91.297,91.298,91.292,91.292,11200000.0
2007-06-12 04:36:00,91.298,91.314,91.289,91.311,12800000.0
2007-06-12 04:37:00,91.3,91.306,91.295,91.297,12800000.0
2007-06-12 04:38:00,91.307,91.319,91.304,91.304,16000000.0
2007-06-12 04:39:00,91.308,91.314,91.297,91.305,14400000.0
2007-06-12 04:40:00,91.293,91.301,91.287,91.287,12800000.0
2007-06-12 04:41:00,91.285,91.285,91.264,91.264,11200000.0
2007-06-12 04:42:00,91.262,91.295,91.262,91.295,11200000.0
2007-06-12 04:43:00,91.273,91.288,91.273,91.283,12800000.0
2007-06-12 04:44:00,91.297,91.297,91.28,91.287,12800000.0
2007-06-12 04:45:00,91.293,91.294,91.271,91.286,11200000.0
2007-06-12 04:46:00,91.285,91.301,91.285,91.297,12800000.0
2007-06-12 04:47:00,91.311,91.312,91.302,91.31,16400000.0
2007-06-12 04:48:00,91.3,91.312,91.3,91.312,11200000.0
2007-06-12 04:49:00,91.305,91.31,91.302,91.308,12800000.0
2007-06-12 04:50:00,91.299,91.31,91.299,91.31,17600000.0
2007-06-12 04:51:00,91.299,91.307,91.291,91.302,16000000.0
2007-06-12 04:52:00,91.316,91.333,91.316,91.333,12800000.0
2007-06-12 04:53:00,91.334,91.334,91.327,91.327,12800000.0
2007-06-12 04:54:00,91.295,91.316,91.293,91.293,33600000.0
2007-06-12 04:55:00,91.31,91.313,91.3,91.307,11200000.0
2007-06-12 04:56:00,91.324,91.342,91.324,91.338,16000000.0
2007-06-12 04:57:00,91.334,91.338,91.325,91.33,17600000.0
2007-06-12 04:58:00,91.332,91.345,91.332,91.345,14400000.0
2007-06-12 04:59:00,91.357,91.373,91.354,91.373,17600000.0
2007-06-12 05:00:00,91.358,91.37,91.358,91.37,17600000.0
2007-06-12 05:01:00,91.352,91.374,91.35,91.374,14400000.0
2007-06-12 05:02:00,91.383,91.391,91.383,91.39,17600000.0
2007-06-12 05:03:00,91.396,91.401,91.378,91.401,17600000.0
2007-06-12 05:04:00,91.406,91.406,91.395,91.395,12800000.0
2007-06-12 05:05:00,91.408,91.408,91.391,91.391,12200000.0
2007-06-12 05:06:00,91.39,91.39,91.369,91.369,11200000.0
2007-06-12 05:07:00,91.363,91.363,91.342,91.342,11200000.0
2007-06-12 05:08:00,91.352,91.364,91.352,91.361,11200000.0
2007-06-12 05:09:00,91.363,91.371,91.36,91.365,11200000.0
2007-06-12 05:10:00,91.376,91.387,91.372,91.372,12800000.0
2007-06-12 05:11:00,91.378,91.379,91.369,91.379,9600000.0
2007-06-12 05:12:00,91.372,91.375,91.357,91.357,17600000.0
2007-06-12 05:13:00,91.369,91.37,91.36,91.364,11200000.0
2007-06-12 05:14:00,91.355,91.365,91.354,91.359,16000000.0
2007-06-12 05:15:00,91.37,91.389,91.37,91.388,12800000.0
2007-06-12 05:16:00,91.377,91.378,91.364,91.37,16000000.0
2007-06-12 05:17:00,91.376,91.386,91.368,91.381,17600000.0
2007-06-12 05:18:00,91.352,91.353,91.345,91.353,11200000.0
2007-06-12 05:19:00,91.389,91.389,91.365,91.365,11200000.0
2007-06-12 05:20:00,91.357,91.359,91.355,91.356,12800000.0
2007-06-12 05:21:00,91.385,91.391,91.376,91.391,17600000.0
2007-06-12 05:22:00,91.36,91.37,91.356,91.37,25000000.0
2007-06-12 05:23:00,91.378,91.38,91.366,91.379,17600000.0
2007-06-12 05:24:00,91.384,91.384,91.359,91.359,12800000.0
2007-06-12 05:25:00,91.369,91.37,91.353,91.369,12800000.0
2007-06-12 05:26:00,91.363,91.363,91.348,91.359,10600000.0
2007-06-12 05:27:00,91.365,91.369,91.303,91.36,11200000.0
2007-06-12 05:28:00,91.355,91.367,91.355,91.367,12800000.0
2007-06-12 05:29:00,91.369,91.374,91.364,91.365,17600000.0
2007-06-12 05:30:00,91.357,91.386,91.357,91.384,16000000.0
2007-06-12 05:31:00,91.4,91.41,91.4,91.41,8000000.0
2007-06-12 05:32:00,91.394,91.394,91.377,91.39,12800000.0
2007-06-12 05:33:00,91.395,91.405,91.395,91.404,8000000.0
2007-06-12 05:34:00,91.381,91.381,91.368,91.37,9600000.0
2007-06-12 05:35:00,91.363,91.371,91.363,91.366,11200000.0
2007-06-12 05:36:00,91.363,91.395,91.363,91.395,12800000.0
2007-06-12 05:37:00,91.39,91.395,91.377,91.377,12800000.0
2007-06-12 05:38:00,91.368,91.368,91.363,91.363,17600000.0
2007-06-12 05:39:00,91.386,91.386,91.347,91.362,12800000.0
2007-06-12 05:40:00,91.372,91.384,91.343,91.384,14400000.0
2007-06-12 05:41:00,91.361,91.389,91.359,91.389,14200000.0
2007-06-12 05:42:00,91.383,91.389,91.382,91.389,12800000.0
2007-06-12 05:43:00,91.386,91.395,91.386,91.387,12800000.0
2007-06-12 05:44:00,91.389,91.389,91.371,91.385,14400000.0
2007-06-12 05:45:00,91.396,91.404,91.395,91.403,12800000.0
2007-06-12 05:46:00,91.406,91.406,91.383,91.384,12200000.0
2007-06-12 05:47:00,91.394,91.394,91.385,91.391,12800000.0
2007-06-12 05:48:00,91.387,91.388,91.38,91.383,11200000.0
2007-06-12 05:49:00,91.383,91.389,91.379,91.383,12800000.0
2007-06-12 05:50:00,91.395,91.395,91.374,91.386,12800000.0
2007-06-12 05:51:00,91.401,91.41,91.383,91.405,16400000.0
2007-06-12 05:52:00,91.419,91.43,91.412,91.418,16000000.0
2007-06-12 05:53:00,91.406,91.406,91.385,91.385,12800000.0
2007-06-12 05:54:00,91.373,91.393,91.373,91.388,11200000.0
2007-06-12 05:55:00,91.385,91.404,91.372,91.404,16400000.0
2007-06-12 05:56:00,91.377,91.386,91.377,91.378,17600000.0
2007-06-12 05:57:00,91.394,91.404,91.393,91.404,16000000.0
2007-06-12 05:58:00,91.405,91.405,91.393,91.395,11200000.0
2007-06-12 05:59:00,91.386,91.399,91.386,91.398,17600000.0
2007-06-12 06:00:00,91.402,91.411,91.4,91.411,12800000.0
2007-06-12 06:01:00,91.417,91.427,91.417,91.418,17600000.0
2007-06-12 06:02:00,91.42,91.42,91.412,91.412,17600000.0
2007-06-12 06:03:00,91.398,91.404,91.395,91.404,12800000.0
2007-06-12 06:04:00,91.406,91.407,91.397,91.404,8000000.0
2007-06-12 06:05:00,91.409,91.422,91.408,91.422,11200000.0
2007-06-12 06:06:00,91.416,91.425,91.416,91.425,11200000.0
2007-06-12 06:07:00,91.412,91.417,91.404,91.417,11200000.0
2007-06-12 06:08:00,91.414,91.426,91.414,91.426,17600000.0
2007-06-12 06:09:00,91.41,91.435,91.41,91.432,12800000.0
2007-06-12 06:10:00,91.434,91.434,91.405,91.405,11200000.0
2007-06-12 06:11:00,91.41,91.412,91.397,91.406,16400000.0
2007-06-12 06:12:00,91.405,91.405,91.393,91.394,11200000.0
2007-06-12 06:13:00,91.398,91.401,91.39,91.399,14400000.0
2007-06-12 06:14:00,91.404,91.414,91.4,91.414,17600000.0
2007-06-12 06:15:00,91.414,91.422,91.41,91.422,12800000.0
2007-06-12 06:16:00,91.408,91.415,91.405,91.413,14400000.0
2007-06-12 06:17:00,91.424,91.434,91.413,91.415,14400000.0
2007-06-12 06:18:00,91.385,91.429,91.385,91.419,12800000.0
2007-06-12 06:19:00,91.413,91.413,91.405,91.411,11200000.0
2007-06-12 06:20:00,91.417,91.425,91.414,91.414,12800000.0
2007-06-12 06:21:00,91.328,91.422,91.328,91.411,12800000.0
2007-06-12 06:22:00,91.414,91.423,91.403,91.403,16000000.0
2007-06-12 06:23:00,91.431,91.431,91.417,91.422,11200000.0
2007-06-12 06:24:00,91.42,91.423,91.419,91.419,12800000.0
2007-06-12 06:25:00,91.416,91.431,91.412,91.412,17600000.0
2007-06-12 06:26:00,91.407,91.413,91.402,91.408,9600000.0
2007-06-12 06:27:00,91.414,91.416,91.407,91.412,14400000.0
2007-06-12 06:28:00,91.397,91.398,91.384,91.394,16000000.0
2007-06-12 06:29:00,91.399,91.4,91.392,91.393,12800000.0
2007-06-12 06:30:00,91.394,91.4,91.39,91.392,11200000.0
2007-06-12 06:31:00,91.393,91.395,91.38,91.395,11200000.0
2007-06-12 06:32:00,91.398,91.41,91.396,91.41,17600000.0
2007-06-12 06:33:00,91.421,91.424,91.416,91.424,11200000.0
2007-06-12 06:34:00,91.422,91.435,91.42,91.43,12800000.0
2007-06-12 06:35:00,91.437,91.474,91.437,91.474,11200000.0
2007-06-12 06:36:00,91.475,91.475,91.457,91.462,11200000.0
2007-06-12 06:37:00,91.475,91.475,91.447,91.456,12800000.0
2007-06-12 06:38:00,91.442,91.445,91.435,91.435,11200000.0
2007-06-12 06:39:00,91.423,91.432,91.392,91.392,14400000.0
2007-06-12 06:40:00,91.413,91.413,91.407,91.408,9600000.0
2007-06-12 06:41:00,91.411,91.419,91.332,91.419,12200000.0
2007-06-12 06:42:00,91.443,91.447,91.431,91.447,14400000.0
2007-06-12 06:43:00,91.453,91.464,91.439,91.448,18600000.0
2007-06-12 06:44:00,91.447,91.448,91.438,91.438,8000000.0
2007-06-12 06:45:00,91.45,91.46,91.45,91.45,16000000.0
2007-06-12 06:46:00,91.445,91.46,91.44,91.46,16000000.0
2007-06-12 06:47:00,91.437,91.466,91.437,91.46,12800000.0
2007-06-12 06:48:00,91.463,91.469,91.453,91.466,12800000.0
2007-06-12 06:49:00,91.461,91.475,91.461,91.468,12800000.0
2007-06-12 06:50:00,91.481,91.513,91.48,91.513,14400000.0
2007-06-12 06:51:00,91.553,91.579,91.543,91.566,16000000.0
2007-06-12 06:52:00,91.568,91.574,91.559,91.571,14400000.0
2007-06-12 06:53:00,91.59,91.59,91.582,91.589,11200000.0
2007-06-12 06:54:00,91.595,91.614,91.58,91.611,12800000.0
2007-06-12 06:55:00,91.598,91.598,91.569,91.579,16000000.0
2007-06-12 06:56:00,91.571,91.571,91.56,91.561,11200000.0
2007-06-12 06:57:00,91.56,91.569,91.557,91.557,16000000.0
2007-06-12 06:58:00,91.567,91.575,91.562,91.567,11200000.0
2007-06-12 06:59:00,91.59,91.59,91.577,91.59,17600000.0
2007-06-12 07:00:00,91.585,91.601,91.585,91.601,11200000.0
2007-06-12 07:01:00,91.599,91.626,91.599,91.626,16000000.0
2007-06-12 07:02:00,91.619,91.619,91.611,91.611,12800000.0
2007-06-12 07:03:00,91.609,91.609,91.594,91.596,11200000.0
2007-06-12 07:04:00,91.595,91.596,91.577,91.592,11200000.0
2007-06-12 07:05:00,91.585,91.597,91.582,91.594,11200000.0
2007-06-12 07:06:00,91.596,91.603,91.596,91.597,16000000.0
2007-06-12 07:07:00,91.594,91.608,91.594,91.602,11200000.0
2007-06-12 07:08:00,91.608,91.615,91.604,91.604,28800000.0
2007-06-12 07:09:00,91.62,91.631,91.607,91.631,14400000.0
2007-06-12 07:10:00,91.623,91.623,91.615,91.621,11200000.0
2007-06-12 07:11:00,91.608,91.609,91.596,91.609,17600000.0
2007-06-12 07:12:00,91.591,91.596,91.579,91.579,12800000.0
2007-06-12 07:13:00,91.569,91.577,91.558,91.57,13800000.0
2007-06-12 07:14:00,91.579,91.58,91.569,91.58,12800000.0
2007-06-12 07:15:00,91.592,91.592,91.573,91.582,12800000.0
2007-06-12 07:16:00,91.57,91.599,91.57,91.599,14400000.0
2007-06-12 07:17:00,91.605,91.607,91.598,91.606,11200000.0
2007-06-12 07:18:00,91.606,91.616,91.599,91.599,14400000.0
2007-06-12 07:19:00,91.582,91.592,91.574,91.592,11200000.0
2007-06-12 07:20:00,91.59,91.59,91.571,91.575,14400000.0
2007-06-12 07:21:00,91.569,91.582,91.569,91.574,12800000.0
2007-06-12 07:22:00,91.588,91.595,91.586,91.595,8000000.0
2007-06-12 07:23:00,91.584,91.59,91.576,91.578,16000000.0
2007-06-12 07:24:00,91.593,91.595,91.587,91.587,11200000.0
2007-06-12 07:25:00,91.58,91.598,91.579,91.598,11200000.0
2007-06-12 07:26:00,91.606,91.618,91.605,91.606,12800000.0
2007-06-12 07:27:00,91.607,91.607,91.584,91.599,10600000.0
2007-06-12 07:28:00,91.602,91.603,91.584,91.584,11200000.0
2007-06-12 07:29:00,91.577,91.577,91.565,91.565,27200000.0
2007-06-12 07:30:00,91.564,91.579,91.564,91.568,12800000.0
2007-06-12 07:31:00,91.57,91.57,91.555,91.563,11200000.0
2007-06-12 07:32:00,91.565,91.57,91.561,91.57,8000000.0
2007-06-12 07:33:00,91.562,91.567,91.557,91.562,16000000.0
2007-06-12 07:34:00,91.561,91.561,91.547,91.547,11200000.0
2007-06-12 07:35:00,91.537,91.55,91.535,91.54,16000000.0
2007-06-12 07:36:00,91.534,91.554,91.531,91.554,12800000.0
2007-06-12 07:37:00,91.566,91.568,91.561,91.561,14400000.0
2007-06-12 07:38:00,91.568,91.592,91.568,91.592,15400000.0
2007-06-12 07:39:00,91.598,91.598,91.58,91.589,19200000.0
2007-06-12 07:40:00,91.589,91.591,91.586,91.586,11200000.0
2007-06-12 07:41:00,91.58,91.58,91.561,91.577,11200000.0
2007-06-12 07:42:00,91.558,91.558,91.531,91.544,33600000.0
2007-06-12 07:43:00,91.534,91.54,91.504,91.504,28200000.0
2007-06-12 07:44:00,91.512,91.518,91.5,91.509,17600000.0
2007-06-12 07:45:00,91.506,91.517,91.452,91.516,14400000.0
2007-06-12 07:46:00,91.489,91.489,91.458,91.465,11200000.0
2007-06-12 07:47:00,91.474,91.482,91.474,91.482,11200000.0
2007-06-12 07:48:00,91.483,91.491,91.482,91.485,11200000.0
2007-06-12 07:49:00,91.489,91.489,91.462,91.462,14400000.0
2007-06-12 07:50:00,91.461,91.464,91.455,91.455,11200000.0
2007-06-12 07:51:00,91.431,91.458,91.431,91.448,38400000.0
2007-06-12 07:52:00,91.438,91.452,91.428,91.428,17600000.0
2007-06-12 07:53:00,91.442,91.45,91.434,91.434,11600000.0
2007-06-12 07:54:00,91.424,91.424,91.411,91.415,12800000.0
2007-06-12 07:55:00,91.413,91.423,91.404,91.422,30800000.0
2007-06-12 07:56:00,91.44,91.459,91.44,91.459,16000000.0
2007-06-12 07:57:00,91.474,91.478,91.465,91.478,17600000.0
2007-06-12 07:58:00,91.483,91.49,91.481,91.49,12800000.0
2007-06-12 07:59:00,91.493,91.501,91.489,91.5,17600000.0
2007-06-12 08:00:00,91.503,91.515,91.489,91.515,12800000.0
2007-06-12 08:01:00,91.512,91.514,91.502,91.502,11200000.0
2007-06-12 08:02:00,91.495,91.495,91.486,91.489,12800000.0
2007-06-12 08:03:00,91.464,91.477,91.461,91.474,16000000.0
2007-06-12 08:04:00,91.486,91.49,91.486,91.487,11200000.0
2007-06-12 08:05:00,91.466,91.466,91.447,91.448,12800000.0
2007-06-12 08:06:00,91.44,91.453,91.44,91.453,11200000.0
2007-06-12 08:07:00,91.448,91.448,91.425,91.429,16000000.0
2007-06-12 08:08:00,91.432,91.432,91.422,91.422,12200000.0
2007-06-12 08:09:00,91.417,91.425,91.414,91.419,12800000.0
2007-06-12 08:10:00,91.421,91.435,91.412,91.435,30400000.0
2007-06-12 08:11:00,91.447,91.448,91.431,91.446,12800000.0
2007-06-12 08:12:00,91.45,91.47,91.45,91.458,17600000.0
2007-06-12 08:13:00,91.467,91.467,91.462,91.462,8000000.0
2007-06-12 08:14:00,91.482,91.497,91.481,91.497,16000000.0
2007-06-12 08:15:00,91.492,91.492,91.47,91.474,11200000.0
2007-06-12 08:16:00,91.474,91.475,91.466,91.466,10600000.0
2007-06-12 08:17:00,91.479,91.497,91.479,91.488,11200000.0
2007-06-12 08:18:00,91.52,91.52,91.51,91.515,11200000.0
2007-06-12 08:19:00,91.519,91.521,91.507,91.507,11200000.0
2007-06-12 08:20:00,91.542,91.553,91.537,91.537,12800000.0
2007-06-12 08:21:00,91.543,91.543,91.527,91.527,11200000.0
2007-06-12 08:22:00,91.529,91.529,91.52,91.52,11200000.0
2007-06-12 08:23:00,91.517,91.525,91.51,91.51,16000000.0
2007-06-12 08:24:00,91.51,91.51,91.486,91.493,17600000.0
2007-06-12 08:25:00,91.496,91.508,91.494,91.508,12800000.0
2007-06-12 08:26:00,91.529,91.533,91.525,91.533,12800000.0
2007-06-12 08:27:00,91.542,91.546,91.541,91.546,11200000.0
2007-06-12 08:28:00,91.558,91.558,91.544,91.55,12800000.0
2007-06-12 08:29:00,91.554,91.601,91.554,91.601,11200000.0
2007-06-12 08:30:00,91.614,91.641,91.603,91.603,12800000.0
2007-06-12 08:31:00,91.614,91.614,91.596,91.611,12800000.0
2007-06-12 08:32:00,91.613,91.613,91.603,91.603,14400000.0
2007-06-12 08:33:00,91.639,91.677,91.639,91.677,42000000.0
2007-06-12 08:34:00,91.7,91.7,91.686,91.697,12800000.0
2007-06-12 08:35:00,91.7,91.736,91.7,91.723,47800000.0
2007-06-12 08:36:00,91.706,91.706,91.679,91.691,16000000.0
2007-06-12 08:37:00,91.665,91.665,91.638,91.662,14400000.0
2007-06-12 08:38:00,91.653,91.673,91.653,91.673,17600000.0
2007-06-12 08:39:00,91.677,91.677,91.642,91.642,14400000.0
2007-06-12 08:40:00,91.632,91.632,91.62,91.625,11200000.0
2007-06-12 08:41:00,91.616,91.624,91.607,91.607,32000000.0
2007-06-12 08:42:00,91.591,91.591,91.574,91.579,14400000.0
2007-06-12 08:43:00,91.577,91.594,91.571,91.584,12200000.0
2007-06-12 08:44:00,91.574,91.574,91.547,91.565,16000000.0
2007-06-12 08:45:00,91.574,91.575,91.567,91.568,12800000.0
2007-06-12 08:46:00,91.574,91.574,91.539,91.539,6400000.0
2007-06-12 08:47:00,91.553,91.576,91.553,91.567,24000000.0
2007-06-12 08:48:00,91.563,91.563,91.534,91.534,6400000.0
2007-06-12 08:49:00,91.537,91.537,91.527,91.536,18000000.0
2007-06-12 08:50:00,91.535,91.539,91.528,91.528,12800000.0
2007-06-12 08:51:00,91.533,91.536,91.517,91.536,22400000.0
2007-06-12 08:52:00,91.538,91.538,91.524,91.53,34600000.0
2007-06-12 08:53:00,91.541,91.547,91.527,91.531,56000000.0
2007-06-12 08:54:00,91.529,91.537,91.512,91.536,17600000.0
2007-06-12 08:55:00,91.513,91.513,91.498,91.5,17600000.0
2007-06-12 08:56:00,91.499,91.499,91.488,91.488,14400000.0
2007-06-12 08:57:00,91.477,91.491,91.477,91.488,43000000.0
2007-06-12 08:58:00,91.49,91.508,91.488,91.508,10600000.0
2007-06-12 08:59:00,91.513,91.533,91.513,91.533,14400000.0
2007-06-12 09:00:00,91.531,91.553,91.531,91.553,31400000.0
2007-06-12 09:01:00,91.557,91.558,91.541,91.558,32000000.0
2007-06-12 09:02:00,91.545,91.552,91.544,91.546,19200000.0
2007-06-12 09:03:00,91.556,91.568,91.556,91.563,16000000.0
2007-06-12 09:04:00,91.596,91.596,91.571,91.571,22400000.0
2007-06-12 09:05:00,91.567,91.567,91.542,91.543,19200000.0
2007-06-12 09:06:00,91.524,91.545,91.524,91.533,30400000.0
2007-06-12 09:07:00,91.536,91.544,91.536,91.541,18600000.0
2007-06-12 09:08:00,91.537,91.537,91.516,91.526,12800000.0
2007-06-12 09:09:00,91.522,91.522,91.503,91.503,46400000.0
2007-06-12 09:10:00,91.509,91.509,91.477,91.494,24000000.0
2007-06-12 09:11:00,91.5,91.505,91.498,91.5,28200000.0
2007-06-12 09:12:00,91.481,91.482,91.473,91.473,14400000.0
2007-06-12 09:13:00,91.47,91.473,91.46,91.46,12800000.0
2007-06-12 09:14:00,91.447,91.464,91.439,91.453,12800000.0
2007-06-12 09:15:00,91.439,91.455,91.439,91.453,29800000.0
2007-06-12 09:16:00,91.461,91.469,91.455,91.469,49600000.0
2007-06-12 09:17:00,91.473,91.49,91.461,91.49,77800000.0
2007-06-12 09:18:00,91.482,91.498,91.478,91.491,72000000.0
2007-06-12 09:19:00,91.497,91.497,91.484,91.494,65600000.0
2007-06-12 09:20:00,91.498,91.502,91.486,91.487,76200000.0
2007-06-12 09:21:00,91.492,91.499,91.483,91.487,49600000.0
2007-06-12 09:22:00,91.499,91.499,91.48,91.489,36800000.0
2007-06-12 09:23:00,91.501,91.509,91.497,91.509,68200000.0
2007-06-12 09:24:00,91.509,91.536,91.509,91.527,43200000.0
2007-06-12 09:25:00,91.535,91.55,91.535,91.547,19200000.0
2007-06-12 09:26:00,91.53,91.532,91.508,91.532,32400000.0
2007-06-12 09:27:00,91.527,91.527,91.509,91.509,69800000.0
2007-06-12 09:28:00,91.506,91.506,91.486,91.491,11200000.0
2007-06-12 09:29:00,91.487,91.487,91.471,91.484,36800000.0
2007-06-12 09:30:00,91.491,91.511,91.491,91.511,26000000.0
2007-06-12 09:31:00,91.504,91.504,91.497,91.497,12800000.0
2007-06-12 09:32:00,91.5,91.5,91.486,91.486,33600000.0
2007-06-12 09:33:00,91.499,91.509,91.499,91.506,30400000.0
2007-06-12 09:34:00,91.516,91.553,91.516,91.553,33600000.0
2007-06-12 09:35:00,91.551,91.551,91.52,91.52,52800000.0
2007-06-12 09:36:00,91.517,91.545,91.517,91.545,46400000.0
2007-06-12 09:37:00,91.533,91.546,91.526,91.545,33600000.0
2007-06-12 09:38:00,91.549,91.552,91.538,91.541,12800000.0
2007-06-12 09:39:00,91.534,91.548,91.534,91.538,42600000.0
2007-06-12 09:40:00,91.527,91.55,91.527,91.55,46400000.0
2007-06-12 09:41:00,91.536,91.538,91.53,91.531,30400000.0
2007-06-12 09:42:00,91.534,91.543,91.532,91.535,42600000.0
2007-06-12 09:43:00,91.534,91.534,91.515,91.515,56000000.0
2007-06-12 09:44:00,91.541,91.564,91.541,91.559,29800000.0
2007-06-12 09:45:00,91.548,91.58,91.548,91.58,19200000.0
2007-06-12 09:46:00,91.593,91.603,91.589,91.59,27200000.0
2007-06-12 09:47:00,91.585,91.592,91.585,91.592,12800000.0
2007-06-12 09:48:00,91.599,91.602,91.591,91.6,12800000.0
2007-06-12 09:49:00,91.597,91.601,91.582,91.594,16000000.0
2007-06-12 09:50:00,91.586,91.586,91.57,91.57,33600000.0
2007-06-12 09:51:00,91.567,91.583,91.558,91.561,84200000.0
2007-06-12 09:52:00,91.562,91.575,91.561,91.57,11200000.0
2007-06-12 09:53:00,91.582,91.589,91.578,91.588,30400000.0
2007-06-12 09:54:00,91.584,91.585,91.573,91.573,12800000.0
2007-06-12 09:55:00,91.577,91.589,91.577,91.587,33600000.0
2007-06-12 09:56:00,91.567,91.568,91.556,91.568,36800000.0
2007-06-12 09:57:00,91.57,91.579,91.57,91.574,24000000.0
2007-06-12 09:58:00,91.566,91.566,91.55,91.55,32000000.0
2007-06-12 09:59:00,91.534,91.536,91.516,91.516,51600000.0
2007-06-12 10:00:00,91.534,91.553,91.534,91.55,62800000.0
2007-06-12 10:01:00,91.549,91.555,91.524,91.524,17600000.0
2007-06-12 10:02:00,91.531,91.54,91.531,91.537,36800000.0
2007-06-12 10:03:00,91.54,91.548,91.539,91.548,44200000.0
2007-06-12 10:04:00,91.543,91.573,91.543,91.553,40000000.0
2007-06-12 10:05:00,91.554,91.576,91.554,91.576,38400000.0
2007-06-12 10:06:00,91.605,91.642,91.595,91.639,33600000.0
2007-06-12 10:07:00,91.663,91.673,91.661,91.672,43200000.0
2007-06-12 10:08:00,91.668,91.668,91.621,91.621,49600000.0
2007-06-12 10:09:00,91.622,91.622,91.614,91.614,12800000.0
2007-06-12 10:10:00,91.614,91.638,91.614,91.638,46400000.0
2007-06-12 10:11:00,91.628,91.63,91.62,91.63,57600000.0
2007-06-12 10:12:00,91.627,91.637,91.623,91.627,57600000.0
2007-06-12 10:13:00,91.625,91.634,91.625,91.631,41600000.0
2007-06-12 10:14:00,91.626,91.627,91.61,91.626,30400000.0
2007-06-12 10:15:00,91.63,91.631,91.611,91.619,30400000.0
2007-06-12 10:16:00,91.609,91.624,91.595,91.624,17600000.0
2007-06-12 10:17:00,91.616,91.63,91.616,91.619,12800000.0
2007-06-12 10:18:00,91.604,91.62,91.604,91.614,12800000.0
2007-06-12 10:19:00,91.61,91.613,91.602,91.604,75600000.0
2007-06-12 10:20:00,91.629,91.653,91.629,91.653,16000000.0
2007-06-12 10:21:00,91.658,91.658,91.636,91.65,35200000.0
2007-06-12 10:22:00,91.662,91.668,91.656,91.656,16000000.0
2007-06-12 10:23:00,91.645,91.665,91.645,91.656,34000000.0
2007-06-12 10:24:00,91.652,91.673,91.652,91.673,42600000.0
2007-06-12 10:25:00,91.661,91.661,91.645,91.647,64000000.0
2007-06-12 10:26:00,91.648,91.648,91.617,91.617,36800000.0
2007-06-12 10:27:00,91.608,91.611,91.6,91.611,52800000.0
2007-06-12 10:28:00,91.613,91.636,91.611,91.635,87400000.0
2007-06-12 10:29:00,91.619,91.619,91.604,91.604,17600000.0
2007-06-12 10:30:00,91.616,91.621,91.607,91.621,27200000.0
2007-06-12 10:31:00,91.601,91.601,91.573,91.573,32000000.0
2007-06-12 10:32:00,91.578,91.587,91.553,91.587,46400000.0
2007-06-12 10:33:00,91.568,91.568,91.55,91.557,35600000.0
2007-06-12 10:34:00,91.581,91.595,91.581,91.595,17600000.0
2007-06-12 10:35:00,91.594,91.595,91.582,91.592,12800000.0
2007-06-12 10:36:00,91.59,91.608,91.588,91.608,11200000.0
2007-06-12 10:37:00,91.639,91.675,91.639,91.648,19200000.0
2007-06-12 10:38:00,91.656,91.66,91.646,91.646,28800000.0
2007-06-12 10:39:00,91.636,91.636,91.625,91.625,16000000.0
2007-06-12 10:40:00,91.616,91.616,91.6,91.6,24400000.0
2007-06-12 10:41:00,91.589,91.602,91.578,91.578,57600000.0
2007-06-12 10:42:00,91.55,91.562,91.549,91.552,38800000.0
2007-06-12 10:43:00,91.569,91.576,91.561,91.561,17600000.0
2007-06-12 10:44:00,91.556,91.584,91.556,91.579,19600000.0
2007-06-12 10:45:00,91.587,91.611,91.587,91.611,22400000.0
2007-06-12 10:46:00,91.612,91.612,91.606,91.606,28800000.0
2007-06-12 10:47:00,91.607,91.62,91.605,91.619,25600000.0
2007-06-12 10:48:00,91.626,91.636,91.624,91.624,37800000.0
2007-06-12 10:49:00,91.636,91.667,91.636,91.667,25600000.0
2007-06-12 10:50:00,91.669,91.669,91.653,91.659,59200000.0
2007-06-12 10:51:00,91.663,91.669,91.652,91.657,69200000.0
2007-06-12 10:52:00,91.676,91.676,91.641,91.665,35200000.0
2007-06-12 10:53:00,91.656,91.656,91.643,91.646,58000000.0
2007-06-12 10:54:00,91.628,91.645,91.62,91.645,54400000.0
2007-06-12 10:55:00,91.64,91.64,91.617,91.62,41600000.0
2007-06-12 10:56:00,91.615,91.627,91.611,91.626,44800000.0
2007-06-12 10:57:00,91.615,91.619,91.608,91.614,33600000.0
2007-06-12 10:58:00,91.599,91.599,91.586,91.587,39400000.0
2007-06-12 10:59:00,91.601,91.617,91.595,91.595,49600000.0
2007-06-12 11:00:00,91.589,91.598,91.587,91.592,50600000.0
2007-06-12 11:01:00,91.597,91.608,91.597,91.607,12800000.0
2007-06-12 11:02:00,91.586,91.605,91.586,91.598,19200000.0
2007-06-12 11:03:00,91.602,91.602,91.578,91.589,36800000.0
2007-06-12 11:04:00,91.594,91.599,91.581,91.581,27200000.0
2007-06-12 11:05:00,91.589,91.591,91.575,91.591,11200000.0
2007-06-12 11:06:00,91.574,91.596,91.564,91.596,29800000.0
2007-06-12 11:07:00,91.591,91.595,91.566,91.572,46400000.0
2007-06-12 11:08:00,91.592,91.598,91.591,91.591,32000000.0
2007-06-12 11:09:00,91.58,91.615,91.572,91.596,75200000.0
2007-06-12 11:10:00,91.611,91.624,91.598,91.598,37200000.0
2007-06-12 11:11:00,91.592,91.592,91.55,91.55,52800000.0
2007-06-12 11:12:00,91.564,91.564,91.537,91.542,70400000.0
2007-06-12 11:13:00,91.551,91.552,91.539,91.55,16000000.0
2007-06-12 11:14:00,91.529,91.537,91.508,91.509,57600000.0
2007-06-12 11:15:00,91.539,91.54,91.528,91.54,11200000.0
2007-06-12 11:16:00,91.531,91.534,91.514,91.516,17600000.0
2007-06-12 11:17:00,91.498,91.531,91.498,91.531,55200000.0
2007-06-12 11:18:00,91.521,91.521,91.505,91.509,73600000.0
2007-06-12 11:19:00,91.508,91.518,91.503,91.515,56400000.0
2007-06-12 11:20:00,91.501,91.501,91.482,91.487,35200000.0
2007-06-12 11:21:00,91.478,91.494,91.475,91.487,40000000.0
2007-06-12 11:22:00,91.493,91.501,91.491,91.496,41000000.0
2007-06-12 11:23:00,91.491,91.491,91.475,91.489,50600000.0
2007-06-12 11:24:00,91.492,91.498,91.488,91.496,52800000.0
2007-06-12 11:25:00,91.49,91.491,91.474,91.475,35200000.0
2007-06-12 11:26:00,91.451,91.452,91.437,91.437,26600000.0
2007-06-12 11:27:00,91.439,91.439,91.425,91.428,12800000.0
2007-06-12 11:28:00,91.424,91.437,91.424,91.437,41600000.0
2007-06-12 11:29:00,91.438,91.452,91.428,91.452,11200000.0
2007-06-12 11:30:00,91.479,91.487,91.479,91.483,11200000.0
2007-06-12 11:31:00,91.48,91.48,91.468,91.468,27200000.0
2007-06-12 11:32:00,91.484,91.485,91.477,91.484,35200000.0
2007-06-12 11:33:00,91.485,91.485,91.476,91.485,17600000.0
2007-06-12 11:34:00,91.488,91.488,91.472,91.477,33600000.0
2007-06-12 11:35:00,91.469,91.477,91.465,91.467,17600000.0
2007-06-12 11:36:00,91.463,91.491,91.463,91.491,43200000.0
2007-06-12 11:37:00,91.487,91.487,91.48,91.482,41600000.0
2007-06-12 11:38:00,91.483,91.491,91.483,91.49,27200000.0
2007-06-12 11:39:00,91.489,91.49,91.483,91.485,11200000.0
2007-06-12 11:40:00,91.49,91.49,91.474,91.475,22400000.0
2007-06-12 11:41:00,91.469,91.528,91.469,91.528,11200000.0
2007-06-12 11:42:00,91.551,91.562,91.551,91.56,38200000.0
2007-06-12 11:43:00,91.552,91.559,91.548,91.552,17600000.0
2007-06-12 11:44:00,91.558,91.561,91.535,91.539,59200000.0
2007-06-12 11:45:00,91.526,91.545,91.52,91.54,49600000.0
2007-06-12 11:46:00,91.548,91.554,91.544,91.554,11200000.0
2007-06-12 11:47:00,91.57,91.574,91.547,91.547,54800000.0
2007-06-12 11:48:00,91.563,91.563,91.556,91.556,14400000.0
2007-06-12 11:49:00,91.561,91.562,91.554,91.554,41600000.0
2007-06-12 11:50:00,91.548,91.55,91.539,91.548,44800000.0
2007-06-12 11:51:00,91.549,91.569,91.549,91.569,44800000.0
2007-06-12 11:52:00,91.577,91.593,91.574,91.582,32000000.0
2007-06-12 11:53:00,91.569,91.585,91.569,91.578,35200000.0
2007-06-12 11:54:00,91.574,91.58,91.566,91.579,47400000.0
2007-06-12 11:55:00,91.571,91.577,91.562,91.571,44800000.0
2007-06-12 11:56:00,91.583,91.587,91.577,91.58,63400000.0
2007-06-12 11:57:00,91.566,91.576,91.554,91.576,22400000.0
2007-06-12 11:58:00,91.577,91.577,91.559,91.559,41600000.0
2007-06-12 11:59:00,91.545,91.549,91.539,91.539,50600000.0
2007-06-12 12:00:00,91.539,91.539,91.528,91.533,36200000.0
2007-06-12 12:01:00,91.541,91.549,91.533,91.533,19200000.0
2007-06-12 12:02:00,91.523,91.545,91.523,91.536,12800000.0
2007-06-12 12:03:00,91.542,91.542,91.523,91.523,51600000.0
2007-06-12 12:04:00,91.516,91.516,91.492,91.498,24000000.0
2007-06-12 12:05:00,91.51,91.514,91.506,91.507,28200000.0
2007-06-12 12:06:00,91.505,91.518,91.499,91.515,23800000.0
2007-06-12 12:07:00,91.516,91.516,91.498,91.498,20800000.0
2007-06-12 12:08:00,91.512,91.53,91.512,91.53,12800000.0
2007-06-12 12:09:00,91.53,91.534,91.525,91.528,11200000.0
2007-06-12 12:10:00,91.52,91.527,91.511,91.522,11200000.0
2007-06-12 12:11:00,91.525,91.536,91.525,91.534,26600000.0
2007-06-12 12:12:00,91.531,91.542,91.526,91.533,30400000.0
2007-06-12 12:13:00,91.535,91.549,91.535,91.549,14400000.0
2007-06-12 12:14:00,91.55,91.553,91.534,91.553,16000000.0
2007-06-12 12:15:00,91.567,91.572,91.547,91.554,27200000.0
2007-06-12 12:16:00,91.559,91.571,91.558,91.564,26600000.0
2007-06-12 12:17:00,91.558,91.574,91.558,91.574,42600000.0
2007-06-12 12:18:00,91.591,91.591,91.577,91.587,25600000.0
2007-06-12 12:19:00,91.595,91.595,91.573,91.574,35200000.0
2007-06-12 12:20:00,91.563,91.564,91.55,91.564,36200000.0
2007-06-12 12:21:00,91.564,91.572,91.563,91.564,58600000.0
2007-06-12 12:22:00,91.56,91.561,91.549,91.551,30400000.0
2007-06-12 12:23:00,91.553,91.571,91.553,91.571,32000000.0
2007-06-12 12:24:00,91.575,91.575,91.549,91.549,33600000.0
2007-06-12 12:25:00,91.566,91.577,91.556,91.568,21800000.0
2007-06-12 12:26:00,91.564,91.583,91.564,91.583,30400000.0
2007-06-12 12:27:00,91.571,91.571,91.546,91.546,30400000.0
2007-06-12 12:28:00,91.545,91.557,91.545,91.555,60800000.0
2007-06-12 12:29:00,91.454,91.539,91.415,91.437,114000000.0
2007-06-12 12:30:00,91.552,91.552,91.451,91.54,46400000.0
2007-06-12 12:31:00,91.54,91.552,91.539,91.546,70400000.0
2007-06-12 12:32:00,91.538,91.538,91.521,91.521,28800000.0
2007-06-12 12:33:00,91.511,91.516,91.49,91.49,40000000.0
2007-06-12 12:34:00,91.508,91.515,91.501,91.501,27200000.0
2007-06-12 12:35:00,91.496,91.496,91.484,91.496,25600000.0
2007-06-12 12:36:00,91.485,91.488,91.481,91.482,48000000.0
2007-06-12 12:37:00,91.484,91.484,91.466,91.466,14400000.0
2007-06-12 12:38:00,91.476,91.487,91.459,91.487,14400000.0
2007-06-12 12:39:00,91.479,91.484,91.478,91.484,24000000.0
2007-06-12 12:40:00,91.485,91.492,91.485,91.489,16000000.0
2007-06-12 12:41:00,91.498,91.51,91.498,91.51,22400000.0
2007-06-12 12:42:00,91.498,91.504,91.498,91.498,22400000.0
2007-06-12 12:43:00,91.5,91.511,91.498,91.508,37200000.0
2007-06-12 12:44:00,91.497,91.497,91.49,91.492,22400000.0
2007-06-12 12:45:00,91.515,91.527,91.515,91.527,34600000.0
2007-06-12 12:46:00,91.537,91.554,91.537,91.554,44800000.0
2007-06-12 12:47:00,91.562,91.562,91.53,91.53,12800000.0
2007-06-12 12:48:00,91.516,91.526,91.516,91.516,32000000.0
2007-06-12 12:49:00,91.519,91.533,91.517,91.525,39400000.0
2007-06-12 12:50:00,91.521,91.541,91.521,91.529,16000000.0
2007-06-12 12:51:00,91.539,91.553,91.536,91.553,22400000.0
2007-06-12 12:52:00,91.578,91.582,91.575,91.579,25400000.0
2007-06-12 12:53:00,91.572,91.584,91.572,91.58,11200000.0
2007-06-12 12:54:00,91.596,91.599,91.585,91.598,11200000.0
2007-06-12 12:55:00,91.598,91.603,91.584,91.6,24000000.0
2007-06-12 12:56:00,91.602,91.609,91.602,91.608,12800000.0
2007-06-12 12:57:00,91.608,91.609,91.594,91.598,27200000.0
2007-06-12 12:58:00,91.582,91.599,91.582,91.599,12800000.0
2007-06-12 12:59:00,91.585,91.589,91.578,91.578,14400000.0
2007-06-12 13:00:00,91.585,91.587,91.573,91.577,15400000.0
2007-06-12 13:01:00,91.577,91.579,91.567,91.571,18000000.0
2007-06-12 13:02:00,91.572,91.577,91.568,91.569,12800000.0
2007-06-12 13:03:00,91.555,91.564,91.554,91.554,12800000.0
2007-06-12 13:04:00,91.556,91.556,91.531,91.537,16000000.0
2007-06-12 13:05:00,91.538,91.542,91.534,91.534,12800000.0
2007-06-12 13:06:00,91.546,91.553,91.534,91.537,17600000.0
2007-06-12 13:07:00,91.512,91.538,91.511,91.519,12800000.0
2007-06-12 13:08:00,91.521,91.521,91.515,91.52,32000000.0
2007-06-12 13:09:00,91.518,91.518,91.501,91.501,28800000.0
2007-06-12 13:10:00,91.496,91.496,91.482,91.49,31400000.0
2007-06-12 13:11:00,91.492,91.5,91.492,91.492,18600000.0
2007-06-12 13:12:00,91.48,91.51,91.48,91.51,16000000.0
2007-06-12 13:13:00,91.512,91.513,91.498,91.498,11200000.0
2007-06-12 13:14:00,91.498,91.498,91.486,91.488,11200000.0
2007-06-12 13:15:00,91.461,91.468,91.457,91.468,11200000.0
2007-06-12 13:16:00,91.475,91.475,91.452,91.452,25600000.0
2007-06-12 13:17:00,91.452,91.463,91.441,91.449,12800000.0
2007-06-12 13:18:00,91.448,91.454,91.443,91.454,56000000.0
2007-06-12 13:19:00,91.471,91.471,91.438,91.447,14400000.0
2007-06-12 13:20:00,91.472,91.479,91.458,91.479,12800000.0
2007-06-12 13:21:00,91.48,91.48,91.473,91.473,56000000.0
2007-06-12 13:22:00,91.482,91.49,91.478,91.484,11200000.0
2007-06-12 13:23:00,91.484,91.489,91.467,91.489,12800000.0
2007-06-12 13:24:00,91.496,91.503,91.496,91.501,13800000.0
2007-06-12 13:25:00,91.49,91.49,91.482,91.482,33600000.0
2007-06-12 13:26:00,91.484,91.49,91.482,91.487,24000000.0
2007-06-12 13:27:00,91.488,91.505,91.476,91.476,40000000.0
2007-06-12 13:28:00,91.496,91.502,91.496,91.499,20200000.0
2007-06-12 13:29:00,91.495,91.495,91.47,91.47,22400000.0
2007-06-12 13:30:00,91.487,91.538,91.477,91.538,36800000.0
2007-06-12 13:31:00,91.509,91.509,91.488,91.493,11200000.0
2007-06-12 13:32:00,91.491,91.497,91.485,91.485,17000000.0
2007-06-12 13:33:00,91.483,91.51,91.48,91.51,12200000.0
2007-06-12 13:34:00,91.523,91.534,91.521,91.526,12800000.0
2007-06-12 13:35:00,91.517,91.535,91.514,91.533,12800000.0
2007-06-12 13:36:00,91.525,91.533,91.523,91.531,48000000.0
2007-06-12 13:37:00,91.537,91.55,91.533,91.543,24000000.0
2007-06-12 13:38:00,91.518,91.533,91.502,91.502,28800000.0
2007-06-12 13:39:00,91.509,91.516,91.508,91.515,25000000.0
2007-06-12 13:40:00,91.514,91.526,91.514,91.526,12800000.0
2007-06-12 13:41:00,91.527,91.546,91.527,91.546,16000000.0
2007-06-12 13:42:00,91.539,91.54,91.528,91.53,12800000.0
2007-06-12 13:43:00,91.542,91.542,91.526,91.526,25600000.0
2007-06-12 13:44:00,91.527,91.543,91.527,91.543,28800000.0
2007-06-12 13:45:00,91.556,91.556,91.551,91.551,12200000.0
2007-06-12 13:46:00,91.545,91.545,91.533,91.54,14400000.0
2007-06-12 13:47:00,91.534,91.544,91.533,91.538,27200000.0
2007-06-12 13:48:00,91.545,91.552,91.542,91.55,14400000.0
2007-06-12 13:49:00,91.55,91.553,91.542,91.546,33600000.0
2007-06-12 13:50:00,91.546,91.546,91.53,91.541,33600000.0
2007-06-12 13:51:00,91.546,91.553,91.546,91.551,16000000.0
2007-06-12 13:52:00,91.557,91.564,91.553,91.557,39400000.0
2007-06-12 13:53:00,91.562,91.573,91.561,91.573,36800000.0
2007-06-12 13:54:00,91.575,91.578,91.567,91.578,24000000.0
2007-06-12 13:55:00,91.567,91.589,91.567,91.568,11200000.0
2007-06-12 13:56:00,91.563,91.567,91.56,91.567,14400000.0
2007-06-12 13:57:00,91.55,91.581,91.55,91.581,14400000.0
2007-06-12 13:58:00,91.563,91.596,91.563,91.589,32000000.0
2007-06-12 13:59:00,91.586,91.592,91.581,91.581,48000000.0
2007-06-12 14:00:00,91.573,91.582,91.572,91.578,32000000.0
2007-06-12 14:01:00,91.576,91.576,91.548,91.548,14400000.0
2007-06-12 14:02:00,91.55,91.568,91.55,91.557,28800000.0
2007-06-12 14:03:00,91.55,91.558,91.55,91.552,14400000.0
2007-06-12 14:04:00,91.55,91.558,91.54,91.54,14400000.0
2007-06-12 14:05:00,91.527,91.538,91.527,91.538,26000000.0
2007-06-12 14:06:00,91.536,91.536,91.521,91.53,17600000.0
2007-06-12 14:07:00,91.54,91.551,91.54,91.547,12800000.0
2007-06-12 14:08:00,91.539,91.557,91.539,91.542,24000000.0
2007-06-12 14:09:00,91.551,91.563,91.541,91.563,11200000.0
2007-06-12 14:10:00,91.57,91.57,91.565,91.565,17600000.0
2007-06-12 14:11:00,91.56,91.563,91.545,91.545,12800000.0
2007-06-12 14:12:00,91.547,91.569,91.547,91.569,12800000.0
2007-06-12 14:13:00,91.56,91.56,91.525,91.525,24000000.0
2007-06-12 14:14:00,91.518,91.527,91.513,91.518,20800000.0
2007-06-12 14:15:00,91.509,91.513,91.499,91.511,33000000.0
2007-06-12 14:16:00,91.513,91.513,91.498,91.498,27200000.0
2007-06-12 14:17:00,91.48,91.499,91.48,91.497,11200000.0
2007-06-12 14:18:00,91.489,91.493,91.487,91.491,16000000.0
2007-06-12 14:19:00,91.493,91.503,91.493,91.503,40000000.0
2007-06-12 14:20:00,91.497,91.498,91.489,91.494,14400000.0
2007-06-12 14:21:00,91.492,91.504,91.488,91.504,33600000.0
2007-06-12 14:22:00,91.486,91.492,91.481,91.481,14400000.0
2007-06-12 14:23:00,91.481,91.496,91.481,91.493,17600000.0
2007-06-12 14:24:00,91.478,91.486,91.478,91.481,36800000.0
2007-06-12 14:25:00,91.479,91.486,91.475,91.475,12800000.0
2007-06-12 14:26:00,91.478,91.481,91.47,91.478,19200000.0
2007-06-12 14:27:00,91.485,91.485,91.477,91.479,11200000.0
2007-06-12 14:28:00,91.48,91.484,91.473,91.478,11200000.0
2007-06-12 14:29:00,91.486,91.498,91.486,91.498,12800000.0
2007-06-12 14:30:00,91.492,91.492,91.399,91.477,11200000.0
2007-06-12 14:31:00,91.496,91.507,91.407,91.495,16000000.0
2007-06-12 14:32:00,91.502,91.504,91.474,91.475,12800000.0
2007-06-12 14:33:00,91.487,91.487,91.48,91.484,17600000.0
2007-06-12 14:34:00,91.464,91.47,91.46,91.466,17600000.0
2007-06-12 14:35:00,91.487,91.488,91.479,91.479,11200000.0
2007-06-12 14:36:00,91.465,91.465,91.448,91.459,12800000.0
2007-06-12 14:37:00,91.484,91.485,91.465,91.465,8000000.0
2007-06-12 14:38:00,91.459,91.472,91.451,91.472,11200000.0
2007-06-12 14:39:00,91.477,91.485,91.472,91.478,17600000.0
2007-06-12 14:40:00,91.484,91.484,91.451,91.451,16000000.0
2007-06-12 14:41:00,91.484,91.484,91.465,91.478,11200000.0
2007-06-12 14:42:00,91.476,91.476,91.448,91.471,12800000.0
2007-06-12 14:43:00,91.505,91.51,91.501,91.502,17600000.0
2007-06-12 14:44:00,91.519,91.524,91.512,91.524,12800000.0
2007-06-12 14:45:00,91.503,91.522,91.503,91.52,12800000.0
2007-06-12 14:46:00,91.505,91.516,91.5,91.512,17000000.0
2007-06-12 14:47:00,91.518,91.519,91.511,91.517,12800000.0
2007-06-12 14:48:00,91.493,91.503,91.493,91.495,11200000.0
2007-06-12 14:49:00,91.481,91.506,91.481,91.501,15400000.0
2007-06-12 14:50:00,91.505,91.51,91.499,91.499,12200000.0
2007-06-12 14:51:00,91.505,91.508,91.493,91.493,18000000.0
2007-06-12 14:52:00,91.466,91.49,91.466,91.49,14400000.0
2007-06-12 14:53:00,91.487,91.5,91.485,91.5,11200000.0
2007-06-12 14:54:00,91.503,91.503,91.479,91.479,12800000.0
2007-06-12 14:55:00,91.465,91.465,91.451,91.451,11200000.0
2007-06-12 14:56:00,91.449,91.455,91.44,91.455,9600000.0
2007-06-12 14:57:00,91.443,91.459,91.443,91.459,12800000.0
2007-06-12 14:58:00,91.461,91.471,91.461,91.463,14400000.0
2007-06-12 14:59:00,91.461,91.461,91.433,91.434,12800000.0
2007-06-12 15:00:00,91.436,91.458,91.436,91.444,16000000.0
2007-06-12 15:01:00,91.461,91.49,91.461,91.479,17600000.0
2007-06-12 15:02:00,91.484,91.491,91.452,91.464,11200000.0
2007-06-12 15:03:00,91.492,91.492,91.477,91.477,11200000.0
2007-06-12 15:04:00,91.482,91.49,91.471,91.471,16000000.0
2007-06-12 15:05:00,91.466,91.476,91.466,91.472,12800000.0
2007-06-12 15:06:00,91.481,91.481,91.455,91.456,11200000.0
2007-06-12 15:07:00,91.465,91.471,91.458,91.471,11200000.0
2007-06-12 15:08:00,91.463,91.466,91.461,91.464,11200000.0
2007-06-12 15:09:00,91.459,91.459,91.438,91.45,14400000.0
2007-06-12 15:10:00,91.452,91.461,91.443,91.461,16000000.0
2007-06-12 15:11:00,91.469,91.469,91.448,91.451,12800000.0
2007-06-12 15:12:00,91.448,91.448,91.428,91.447,12800000.0
2007-06-12 15:13:00,91.453,91.462,91.444,91.448,12800000.0
2007-06-12 15:14:00,91.46,91.482,91.459,91.482,16000000.0
2007-06-12 15:15:00,91.482,91.482,91.458,91.465,17600000.0
2007-06-12 15:16:00,91.463,91.476,91.458,91.476,12800000.0
2007-06-12 15:17:00,91.476,91.479,91.47,91.478,14400000.0
2007-06-12 15:18:00,91.461,91.464,91.456,91.459,12800000.0
2007-06-12 15:19:00,91.47,91.47,91.447,91.464,16000000.0
2007-06-12 15:20:00,91.476,91.476,91.465,91.465,16000000.0
2007-06-12 15:21:00,91.467,91.467,91.371,91.454,17600000.0
2007-06-12 15:22:00,91.438,91.45,91.435,91.449,11200000.0
2007-06-12 15:23:00,91.493,91.493,91.471,91.471,11200000.0
2007-06-12 15:24:00,91.471,91.479,91.467,91.479,11200000.0
2007-06-12 15:25:00,91.477,91.477,91.462,91.465,12800000.0
2007-06-12 15:26:00,91.465,91.485,91.465,91.478,14400000.0
2007-06-12 15:27:00,91.48,91.48,91.463,91.464,12800000.0
2007-06-12 15:28:00,91.473,91.487,91.466,91.486,12800000.0
2007-06-12 15:29:00,91.485,91.491,91.476,91.491,17600000.0
2007-06-12 15:30:00,91.49,91.49,91.465,91.465,17600000.0
2007-06-12 15:31:00,91.467,91.482,91.467,91.473,12800000.0
2007-06-12 15:32:00,91.489,91.489,91.47,91.47,10600000.0
2007-06-12 15:33:00,91.476,91.479,91.465,91.466,11200000.0
2007-06-12 15:34:00,91.462,91.491,91.462,91.491,11200000.0
2007-06-12 15:35:00,91.491,91.503,91.49,91.502,12800000.0
2007-06-12 15:36:00,91.508,91.514,91.503,91.505,14400000.0
2007-06-12 15:37:00,91.499,91.511,91.494,91.497,16000000.0
2007-06-12 15:38:00,91.497,91.503,91.493,91.498,11200000.0
2007-06-12 15:39:00,91.498,91.514,91.495,91.511,14400000.0
2007-06-12 15:40:00,91.514,91.517,91.501,91.517,12800000.0
2007-06-12 15:41:00,91.508,91.513,91.498,91.498,16000000.0
2007-06-12 15:42:00,91.498,91.498,91.433,91.486,17600000.0
2007-06-12 15:43:00,91.501,91.509,91.493,91.494,12800000.0
2007-06-12 15:44:00,91.509,91.52,91.509,91.512,12800000.0
2007-06-12 15:45:00,91.503,91.518,91.497,91.518,12800000.0
2007-06-12 15:46:00,91.499,91.5,91.491,91.493,11200000.0
2007-06-12 15:47:00,91.495,91.495,91.48,91.48,11200000.0
2007-06-12 15:48:00,91.477,91.497,91.477,91.497,12800000.0
2007-06-12 15:49:00,91.489,91.498,91.482,91.482,10600000.0
2007-06-12 15:50:00,91.482,91.492,91.476,91.476,14400000.0
2007-06-12 15:51:00,91.484,91.484,91.472,91.478,11200000.0
2007-06-12 15:52:00,91.484,91.489,91.48,91.487,11200000.0
2007-06-12 15:53:00,91.483,91.494,91.483,91.489,12800000.0
2007-06-12 15:54:00,91.48,91.48,91.47,91.473,17600000.0
2007-06-12 15:55:00,91.467,91.476,91.461,91.469,17600000.0
2007-06-12 15:56:00,91.464,91.469,91.451,91.463,11200000.0
2007-06-12 15:57:00,91.47,91.47,91.437,91.437,14400000.0
2007-06-12 15:58:00,91.43,91.437,91.424,91.43,11200000.0
2007-06-12 15:59:00,91.433,91.444,91.432,91.438,11200000.0
2007-06-12 16:00:00,91.416,91.416,91.409,91.414,11200000.0
2007-06-12 16:01:00,91.42,91.424,91.418,91.418,11200000.0
2007-06-12 16:02:00,91.408,91.408,91.387,91.395,12800000.0
2007-06-12 16:03:00,91.387,91.387,91.352,91.352,12800000.0
2007-06-12 16:04:00,91.36,91.367,91.302,91.353,11200000.0
2007-06-12 16:05:00,91.346,91.346,91.334,91.339,14400000.0
2007-06-12 16:06:00,91.357,91.382,91.357,91.382,16000000.0
2007-06-12 16:07:00,91.369,91.379,91.365,91.379,10600000.0
2007-06-12 16:08:00,91.377,91.384,91.376,91.378,11200000.0
2007-06-12 16:09:00,91.378,91.378,91.363,91.363,12200000.0
2007-06-12 16:10:00,91.375,91.432,91.375,91.432,12800000.0
2007-06-12 16:11:00,91.446,91.452,91.436,91.445,11200000.0
2007-06-12 16:12:00,91.44,91.46,91.434,91.46,18000000.0
2007-06-12 16:13:00,91.444,91.444,91.43,91.434,11200000.0
2007-06-12 16:14:00,91.424,91.424,91.412,91.412,14400000.0
2007-06-12 16:15:00,91.41,91.411,91.405,91.407,11200000.0
2007-06-12 16:16:00,91.396,91.4,91.384,91.397,11200000.0
2007-06-12 16:17:00,91.397,91.397,91.38,91.393,17600000.0
2007-06-12 16:18:00,91.387,91.404,91.382,91.404,16000000.0
2007-06-12 16:19:00,91.412,91.417,91.404,91.415,11200000.0
2007-06-12 16:20:00,91.408,91.409,91.393,91.405,11200000.0
2007-06-12 16:21:00,91.408,91.411,91.401,91.401,11200000.0
2007-06-12 16:22:00,91.391,91.402,91.389,91.393,11200000.0
2007-06-12 16:23:00,91.384,91.387,91.384,91.385,12800000.0
2007-06-12 16:24:00,91.382,91.382,91.357,91.357,11200000.0
2007-06-12 16:25:00,91.348,91.379,91.348,91.379,12800000.0
2007-06-12 16:26:00,91.377,91.393,91.375,91.393,12800000.0
2007-06-12 16:27:00,91.404,91.404,91.393,91.395,17600000.0
2007-06-12 16:28:00,91.38,91.38,91.371,91.374,11200000.0
2007-06-12 16:29:00,91.358,91.366,91.353,91.353,14400000.0
2007-06-12 16:30:00,91.35,91.354,91.344,91.353,14400000.0
2007-06-12 16:31:00,91.363,91.378,91.363,91.378,14400000.0
2007-06-12 16:32:00,91.398,91.398,91.376,91.387,11200000.0
2007-06-12 16:33:00,91.383,91.383,91.372,91.375,14400000.0
2007-06-12 16:34:00,91.375,91.38,91.345,91.345,17600000.0
2007-06-12 16:35:00,91.345,91.354,91.339,91.339,12800000.0
2007-06-12 16:36:00,91.338,91.347,91.334,91.336,11200000.0
2007-06-12 16:37:00,91.354,91.357,91.347,91.348,12800000.0
2007-06-12 16:38:00,91.364,91.393,91.364,91.393,14400000.0
2007-06-12 16:39:00,91.412,91.427,91.412,91.421,12800000.0
2007-06-12 16:40:00,91.444,91.444,91.4,91.411,17600000.0
2007-06-12 16:41:00,91.43,91.43,91.421,91.422,12800000.0
2007-06-12 16:42:00,91.424,91.424,91.409,91.415,11200000.0
2007-06-12 16:43:00,91.415,91.415,91.39,91.39,12800000.0
2007-06-12 16:44:00,91.389,91.398,91.382,91.398,11200000.0
2007-06-12 16:45:00,91.392,91.405,91.392,91.403,11200000.0
2007-06-12 16:46:00,91.411,91.412,91.39,91.411,14400000.0
2007-06-12 16:47:00,91.401,91.409,91.381,91.387,17600000.0
2007-06-12 16:48:00,91.398,91.398,91.374,91.379,11200000.0
2007-06-12 16:49:00,91.37,91.383,91.37,91.379,12800000.0
2007-06-12 16:50:00,91.396,91.406,91.394,91.406,17600000.0
2007-06-12 16:51:00,91.394,91.422,91.358,91.358,11200000.0
2007-06-12 16:52:00,91.415,91.423,91.394,91.411,17600000.0
2007-06-12 16:53:00,91.435,91.454,91.435,91.454,17600000.0
2007-06-12 16:54:00,91.476,91.504,91.469,91.504,17600000.0
2007-06-12 16:55:00,91.489,91.489,91.47,91.476,14400000.0
2007-06-12 16:56:00,91.474,91.503,91.46,91.503,12200000.0
2007-06-12 16:57:00,91.494,91.497,91.488,91.496,16000000.0
2007-06-12 16:58:00,91.491,91.491,91.461,91.463,12800000.0
2007-06-12 16:59:00,91.45,91.451,91.441,91.443,12800000.0
2007-06-12 17:00:00,91.418,91.438,91.416,91.438,11200000.0
2007-06-12 17:01:00,91.433,91.433,91.334,91.417,12800000.0
2007-06-12 17:02:00,91.406,91.406,91.373,91.373,16000000.0
2007-06-12 17:03:00,91.368,91.368,91.356,91.356,17600000.0
2007-06-12 17:04:00,91.342,91.366,91.333,91.366,11200000.0
2007-06-12 17:05:00,91.372,91.376,91.361,91.376,17600000.0
2007-06-12 17:06:00,91.357,91.398,91.357,91.398,11200000.0
2007-06-12 17:07:00,91.41,91.41,91.399,91.406,11200000.0
2007-06-12 17:08:00,91.402,91.402,91.386,91.388,17600000.0
2007-06-12 17:09:00,91.383,91.397,91.383,91.395,16000000.0
2007-06-12 17:10:00,91.394,91.399,91.391,91.391,11200000.0
2007-06-12 17:11:00,91.408,91.408,91.388,91.399,12800000.0
2007-06-12 17:12:00,91.411,91.417,91.389,91.417,12800000.0
2007-06-12 17:13:00,91.421,91.426,91.42,91.426,12800000.0
2007-06-12 17:14:00,91.424,91.424,91.411,91.411,12800000.0
2007-06-12 17:15:00,91.413,91.42,91.402,91.402,12200000.0
2007-06-12 17:16:00,91.389,91.389,91.374,91.383,11200000.0
2007-06-12 17:17:00,91.375,91.375,91.354,91.37,11200000.0
2007-06-12 17:18:00,91.388,91.388,91.377,91.377,12800000.0
2007-06-12 17:19:00,91.385,91.398,91.382,91.387,16000000.0
2007-06-12 17:20:00,91.408,91.422,91.395,91.422,11200000.0
2007-06-12 17:21:00,91.423,91.423,91.403,91.407,12800000.0
2007-06-12 17:22:00,91.41,91.419,91.33,91.419,10600000.0
2007-06-12 17:23:00,91.399,91.4,91.395,91.396,11200000.0
2007-06-12 17:24:00,91.388,91.396,91.387,91.393,11200000.0
2007-06-12 17:25:00,91.367,91.377,91.366,91.372,11200000.0
2007-06-12 17:26:00,91.356,91.36,91.347,91.36,11200000.0
2007-06-12 17:27:00,91.375,91.375,91.367,91.367,18000000.0
2007-06-12 17:28:00,91.38,91.38,91.362,91.368,12800000.0
2007-06-12 17:29:00,91.357,91.379,91.357,91.361,12800000.0
2007-06-12 17:30:00,91.358,91.369,91.358,91.365,11200000.0
2007-06-12 17:31:00,91.359,91.376,91.359,91.376,12800000.0
2007-06-12 17:32:00,91.377,91.38,91.363,91.38,11200000.0
2007-06-12 17:33:00,91.383,91.383,91.366,91.366,10000000.0
2007-06-12 17:34:00,91.369,91.379,91.357,91.379,11200000.0
2007-06-12 17:35:00,91.376,91.391,91.376,91.377,12800000.0
2007-06-12 17:36:00,91.388,91.403,91.388,91.402,11200000.0
2007-06-12 17:37:00,91.389,91.403,91.389,91.403,11000000.0
2007-06-12 17:38:00,91.411,91.412,91.38,91.38,16000000.0
2007-06-12 17:39:00,91.409,91.434,91.405,91.434,17600000.0
2007-06-12 17:40:00,91.447,91.454,91.447,91.454,11200000.0
2007-06-12 17:41:00,91.453,91.456,91.433,91.449,11200000.0
2007-06-12 17:42:00,91.444,91.455,91.444,91.451,11200000.0
2007-06-12 17:43:00,91.453,91.455,91.437,91.439,12800000.0
2007-06-12 17:44:00,91.457,91.466,91.457,91.461,12800000.0
2007-06-12 17:45:00,91.479,91.504,91.479,91.504,11200000.0
2007-06-12 17:46:00,91.496,91.501,91.482,91.482,12800000.0
2007-06-12 17:47:00,91.484,91.492,91.476,91.492,12800000.0
2007-06-12 17:48:00,91.485,91.486,91.47,91.486,11200000.0
2007-06-12 17:49:00,91.487,91.498,91.481,91.498,17600000.0
2007-06-12 17:50:00,91.496,91.501,91.485,91.501,12800000.0
2007-06-12 17:51:00,91.49,91.49,91.468,91.468,11200000.0
2007-06-12 17:52:00,91.467,91.467,91.451,91.457,12800000.0
2007-06-12 17:53:00,91.465,91.478,91.465,91.475,16000000.0
2007-06-12 17:54:00,91.471,91.495,91.471,91.492,14400000.0
2007-06-12 17:55:00,91.493,91.516,91.493,91.516,8000000.0
2007-06-12 17:56:00,91.512,91.531,91.508,91.531,11200000.0
2007-06-12 17:57:00,91.546,91.547,91.54,91.543,16000000.0
2007-06-12 17:58:00,91.541,91.541,91.524,91.524,12800000.0
2007-06-12 17:59:00,91.517,91.528,91.514,91.527,11200000.0
2007-06-12 18:00:00,91.515,91.525,91.515,91.519,17600000.0
2007-06-12 18:01:00,91.538,91.542,91.449,91.536,17000000.0
2007-06-12 18:02:00,91.539,91.542,91.535,91.542,17600000.0
2007-06-12 18:03:00,91.535,91.55,91.534,91.55,14400000.0
2007-06-12 18:04:00,91.539,91.542,91.533,91.533,11200000.0
2007-06-12 18:05:00,91.527,91.534,91.513,91.534,11200000.0
2007-06-12 18:06:00,91.541,91.541,91.52,91.52,12800000.0
2007-06-12 18:07:00,91.524,91.524,91.511,91.514,11200000.0
2007-06-12 18:08:00,91.515,91.529,91.506,91.525,16000000.0
2007-06-12 18:09:00,91.531,91.531,91.508,91.508,16000000.0
2007-06-12 18:10:00,91.506,91.526,91.506,91.526,12800000.0
2007-06-12 18:11:00,91.523,91.523,91.506,91.521,11200000.0
2007-06-12 18:12:00,91.534,91.557,91.534,91.557,12800000.0
2007-06-12 18:13:00,91.563,91.563,91.544,91.548,11200000.0
2007-06-12 18:14:00,91.542,91.549,91.535,91.549,12800000.0
2007-06-12 18:15:00,91.536,91.547,91.536,91.542,12800000.0
2007-06-12 18:16:00,91.51,91.535,91.51,91.525,12800000.0
2007-06-12 18:17:00,91.542,91.542,91.529,91.529,16000000.0
2007-06-12 18:18:00,91.526,91.544,91.526,91.54,11200000.0
2007-06-12 18:19:00,91.514,91.534,91.501,91.525,14400000.0
2007-06-12 18:20:00,91.547,91.556,91.547,91.556,12800000.0
2007-06-12 18:21:00,91.564,91.569,91.555,91.559,10600000.0
2007-06-12 18:22:00,91.553,91.554,91.482,91.533,16000000.0
2007-06-12 18:23:00,91.535,91.558,91.535,91.554,16000000.0
2007-06-12 18:24:00,91.553,91.553,91.538,91.547,12800000.0
2007-06-12 18:25:00,91.558,91.563,91.545,91.545,11200000.0
2007-06-12 18:26:00,91.549,91.554,91.544,91.551,12800000.0
2007-06-12 18:27:00,91.531,91.55,91.531,91.531,14400000.0
2007-06-12 18:28:00,91.534,91.557,91.534,91.557,12200000.0
2007-06-12 18:29:00,91.556,91.556,91.548,91.551,12800000.0
2007-06-12 18:30:00,91.535,91.553,91.535,91.553,11200000.0
2007-06-12 18:31:00,91.549,91.558,91.548,91.556,12800000.0
2007-06-12 18:32:00,91.566,91.566,91.54,91.54,11200000.0
2007-06-12 18:33:00,91.543,91.545,91.532,91.536,11200000.0
2007-06-12 18:34:00,91.536,91.544,91.536,91.541,12800000.0
2007-06-12 18:35:00,91.523,91.548,91.522,91.548,12800000.0
2007-06-12 18:36:00,91.527,91.552,91.527,91.552,12800000.0
2007-06-12 18:37:00,91.548,91.556,91.544,91.556,17000000.0
2007-06-12 18:38:00,91.544,91.548,91.534,91.548,11200000.0
2007-06-12 18:39:00,91.536,91.536,91.523,91.528,16000000.0
2007-06-12 18:40:00,91.521,91.535,91.511,91.522,12800000.0
2007-06-12 18:41:00,91.526,91.526,91.512,91.516,14400000.0
2007-06-12 18:42:00,91.535,91.546,91.533,91.54,10600000.0
2007-06-12 18:43:00,91.535,91.539,91.528,91.528,12800000.0
2007-06-12 18:44:00,91.529,91.529,91.508,91.521,10600000.0
2007-06-12 18:45:00,91.511,91.513,91.502,91.513,11200000.0
2007-06-12 18:46:00,91.501,91.529,91.501,91.528,11200000.0
2007-06-12 18:47:00,91.513,91.527,91.508,91.508,12800000.0
2007-06-12 18:48:00,91.506,91.529,91.505,91.529,12800000.0
2007-06-12 18:49:00,91.511,91.523,91.511,91.523,12800000.0
2007-06-12 18:50:00,91.52,91.52,91.501,91.516,17600000.0
2007-06-12 18:51:00,91.521,91.555,91.521,91.555,12800000.0
2007-06-12 18:52:00,91.551,91.56,91.55,91.56,12800000.0
2007-06-12 18:53:00,91.554,91.571,91.547,91.562,12800000.0
2007-06-12 18:54:00,91.559,91.567,91.559,91.565,10600000.0
2007-06-12 18:55:00,91.564,91.564,91.545,91.545,11200000.0
2007-06-12 18:56:00,91.561,91.563,91.532,91.557,16000000.0
2007-06-12 18:57:00,91.55,91.556,91.542,91.552,11200000.0
2007-06-12 18:58:00,91.532,91.544,91.516,91.521,11200000.0
2007-06-12 18:59:00,91.557,91.557,91.547,91.547,17600000.0
2007-06-12 19:00:00,91.542,91.554,91.533,91.554,12800000.0
2007-06-12 19:01:00,91.553,91.563,91.544,91.563,9600000.0
2007-06-12 19:02:00,91.553,91.553,91.533,91.533,11200000.0
2007-06-12 19:03:00,91.542,91.545,91.537,91.538,10600000.0
2007-06-12 19:04:00,91.527,91.536,91.527,91.528,16000000.0
2007-06-12 19:05:00,91.527,91.537,91.503,91.503,14400000.0
2007-06-12 19:06:00,91.513,91.528,91.513,91.528,16000000.0
2007-06-12 19:07:00,91.522,91.524,91.513,91.524,11200000.0
2007-06-12 19:08:00,91.53,91.533,91.515,91.515,17600000.0
2007-06-12 19:09:00,91.509,91.519,91.507,91.517,12800000.0
2007-06-12 19:10:00,91.515,91.52,91.507,91.511,17600000.0
2007-06-12 19:11:00,91.509,91.513,91.508,91.508,12800000.0
2007-06-12 19:12:00,91.511,91.518,91.497,91.507,11200000.0
2007-06-12 19:13:00,91.498,91.505,91.491,91.491,11200000.0
2007-06-12 19:14:00,91.49,91.504,91.486,91.486,16000000.0
2007-06-12 19:15:00,91.481,91.49,91.471,91.485,12200000.0
2007-06-12 19:16:00,91.5,91.507,91.494,91.506,12800000.0
2007-06-12 19:17:00,91.51,91.51,91.502,91.502,12800000.0
2007-06-12 19:18:00,91.508,91.51,91.502,91.509,17600000.0
2007-06-12 19:19:00,91.509,91.528,91.509,91.528,16000000.0
2007-06-12 19:20:00,91.533,91.54,91.521,91.521,16000000.0
2007-06-12 19:21:00,91.528,91.53,91.52,91.526,11200000.0
2007-06-12 19:22:00,91.526,91.527,91.519,91.526,11200000.0
2007-06-12 19:23:00,91.526,91.536,91.526,91.529,17600000.0
2007-06-12 19:24:00,91.536,91.54,91.519,91.524,17000000.0
2007-06-12 19:25:00,91.52,91.543,91.52,91.522,17600000.0
2007-06-12 19:26:00,91.538,91.549,91.538,91.546,11200000.0
2007-06-12 19:27:00,91.552,91.552,91.545,91.545,11200000.0
2007-06-12 19:28:00,91.53,91.533,91.522,91.522,12800000.0
2007-06-12 19:29:00,91.538,91.543,91.535,91.535,11200000.0
2007-06-12 19:30:00,91.539,91.539,91.53,91.539,14400000.0
2007-06-12 19:31:00,91.541,91.541,91.518,91.537,11200000.0
2007-06-12 19:32:00,91.53,91.541,91.519,91.519,12800000.0
2007-06-12 19:33:00,91.53,91.53,91.523,91.523,13200000.0
2007-06-12 19:34:00,91.524,91.528,91.513,91.513,12800000.0
2007-06-12 19:35:00,91.52,91.527,91.519,91.524,17600000.0
2007-06-12 19:36:00,91.515,91.526,91.515,91.526,11200000.0
2007-06-12 19:37:00,91.525,91.533,91.523,91.523,11200000.0
2007-06-12 19:38:00,91.48,91.497,91.479,91.495,17000000.0
2007-06-12 19:39:00,91.517,91.531,91.515,91.531,16000000.0
2007-06-12 19:40:00,91.531,91.54,91.525,91.531,14400000.0
2007-06-12 19:41:00,91.529,91.531,91.525,91.525,9000000.0
2007-06-12 19:42:00,91.532,91.541,91.528,91.541,12200000.0
2007-06-12 19:43:00,91.535,91.535,91.512,91.513,11200000.0
2007-06-12 19:44:00,91.504,91.521,91.504,91.516,16000000.0
2007-06-12 19:45:00,91.487,91.521,91.487,91.516,12800000.0
2007-06-12 19:46:00,91.503,91.512,91.503,91.511,11200000.0
2007-06-12 19:47:00,91.51,91.513,91.501,91.501,16000000.0
2007-06-12 19:48:00,91.515,91.545,91.507,91.545,11200000.0
2007-06-12 19:49:00,91.56,91.576,91.558,91.558,12800000.0
2007-06-12 19:50:00,91.557,91.567,91.554,91.564,13200000.0
2007-06-12 19:51:00,91.566,91.577,91.557,91.577,17600000.0
2007-06-12 19:52:00,91.559,91.564,91.552,91.564,11200000.0
2007-06-12 19:53:00,91.561,91.561,91.548,91.555,12200000.0
2007-06-12 19:54:00,91.561,91.565,91.548,91.561,14400000.0
2007-06-12 19:55:00,91.564,91.565,91.554,91.564,17600000.0
2007-06-12 19:56:00,91.583,91.6,91.583,91.598,11200000.0
2007-06-12 19:57:00,91.589,91.591,91.583,91.586,12200000.0
2007-06-12 19:58:00,91.584,91.599,91.584,91.595,14400000.0
2007-06-12 19:59:00,91.595,91.602,91.585,91.601,14400000.0
2007-06-12 20:00:00,91.601,91.601,91.578,91.582,12200000.0
2007-06-12 20:01:00,91.603,91.612,91.602,91.612,11200000.0
2007-06-12 20:02:00,91.605,91.611,91.598,91.598,11200000.0
2007-06-12 20:03:00,91.593,91.621,91.593,91.604,16400000.0
2007-06-12 20:04:00,91.609,91.623,91.604,91.621,12800000.0
2007-06-12 20:05:00,91.622,91.622,91.613,91.615,12800000.0
2007-06-12 20:06:00,91.619,91.621,91.614,91.621,12800000.0
2007-06-12 20:07:00,91.618,91.618,91.597,91.598,17000000.0
2007-06-12 20:08:00,91.598,91.607,91.592,91.596,12800000.0
2007-06-12 20:09:00,91.576,91.582,91.566,91.57,16000000.0
2007-06-12 20:10:00,91.587,91.594,91.583,91.583,17600000.0
2007-06-12 20:11:00,91.579,91.583,91.575,91.577,14400000.0
2007-06-12 20:12:00,91.538,91.545,91.535,91.542,14400000.0
2007-06-12 20:13:00,91.576,91.58,91.57,91.57,11200000.0
2007-06-12 20:14:00,91.546,91.561,91.541,91.561,11200000.0
2007-06-12 20:15:00,91.558,91.558,91.55,91.556,10600000.0
2007-06-12 20:16:00,91.544,91.567,91.543,91.561,12800000.0
2007-06-12 20:17:00,91.553,91.554,91.543,91.554,12800000.0
2007-06-12 20:18:00,91.56,91.563,91.535,91.535,12800000.0
2007-06-12 20:19:00,91.545,91.562,91.537,91.561,11200000.0
2007-06-12 20:20:00,91.558,91.562,91.557,91.561,11200000.0
2007-06-12 20:21:00,91.544,91.556,91.53,91.53,12800000.0
2007-06-12 20:22:00,91.547,91.549,91.537,91.538,11200000.0
2007-06-12 20:23:00,91.53,91.535,91.513,91.513,11200000.0
2007-06-12 20:24:00,91.543,91.543,91.523,91.523,16000000.0
2007-06-12 20:25:00,91.521,91.528,91.516,91.521,12800000.0
2007-06-12 20:26:00,91.506,91.515,91.502,91.515,11200000.0
2007-06-12 20:27:00,91.523,91.523,91.509,91.519,17600000.0
2007-06-12 20:28:00,91.506,91.514,91.506,91.506,17600000.0
2007-06-12 20:29:00,91.508,91.518,91.507,91.514,11200000.0
2007-06-12 20:30:00,91.506,91.536,91.506,91.536,11200000.0
2007-06-12 20:31:00,91.544,91.544,91.535,91.535,14400000.0
2007-06-12 20:32:00,91.542,91.549,91.542,91.542,16000000.0
2007-06-12 20:33:00,91.538,91.557,91.529,91.54,15400000.0
2007-06-12 20:34:00,91.55,91.55,91.531,91.542,16000000.0
2007-06-12 20:35:00,91.539,91.539,91.522,91.522,14400000.0
2007-06-12 20:36:00,91.533,91.536,91.532,91.536,11200000.0
2007-06-12 20:37:00,91.537,91.543,91.523,91.523,17000000.0
2007-06-12 20:38:00,91.522,91.538,91.513,91.513,12800000.0
2007-06-12 20:39:00,91.513,91.521,91.505,91.52,16000000.0
2007-06-12 20:40:00,91.525,91.539,91.524,91.536,12800000.0
2007-06-12 20:41:00,91.521,91.529,91.521,91.529,17600000.0
2007-06-12 20:42:00,91.534,91.541,91.525,91.525,9600000.0
2007-06-12 20:43:00,91.502,91.519,91.5,91.519,11200000.0
2007-06-12 20:44:00,91.524,91.527,91.523,91.524,11200000.0
2007-06-12 20:45:00,91.524,91.525,91.502,91.502,11200000.0
2007-06-12 20:46:00,91.514,91.518,91.506,91.506,12800000.0
2007-06-12 20:47:00,91.51,91.513,91.448,91.501,11200000.0
2007-06-12 20:48:00,91.505,91.54,91.505,91.54,12800000.0
2007-06-12 20:49:00,91.55,91.551,91.528,91.532,12800000.0
2007-06-12 20:50:00,91.518,91.524,91.517,91.523,12800000.0
2007-06-12 20:51:00,91.527,91.528,91.508,91.519,15400000.0
2007-06-12 20:52:00,91.534,91.534,91.519,91.519,11200000.0
2007-06-12 20:53:00,91.517,91.524,91.516,91.524,12800000.0
2007-06-12 20:54:00,91.522,91.535,91.509,91.535,11200000.0
2007-06-12 20:55:00,91.536,91.536,91.524,91.526,12800000.0
2007-06-12 20:56:00,91.509,91.509,91.476,91.476,12800000.0
2007-06-12 20:57:00,91.488,91.506,91.488,91.501,12800000.0
2007-06-12 20:58:00,91.489,91.494,91.482,91.486,17600000.0
2007-06-12 20:59:00,91.488,91.502,91.486,91.502,16000000.0
2007-06-12 21:00:00,91.503,91.51,91.486,91.51,12800000.0
2007-06-12 21:01:00,91.505,91.505,91.497,91.504,12200000.0
2007-06-12 21:02:00,91.5,91.5,91.476,91.499,14400000.0
2007-06-12 21:03:00,91.51,91.537,91.51,91.537,10600000.0
2007-06-12 21:04:00,91.527,91.537,91.527,91.534,10600000.0
2007-06-12 21:05:00,91.537,91.537,91.515,91.518,14400000.0
2007-06-12 21:06:00,91.505,91.505,91.489,91.492,17600000.0
2007-06-12 21:07:00,91.498,91.498,91.475,91.475,12800000.0
2007-06-12 21:08:00,91.48,91.484,91.474,91.474,12800000.0
2007-06-12 21:09:00,91.473,91.489,91.473,91.478,14400000.0
2007-06-12 21:10:00,91.473,91.473,91.469,91.469,3200000.0
2007-06-12 21:11:00,91.459,91.468,91.459,91.465,8000000.0
2007-06-12 21:12:00,91.471,91.473,91.467,91.473,12800000.0
2007-06-12 21:13:00,91.467,91.495,91.467,91.484,12800000.0
2007-06-12 21:14:00,91.486,91.504,91.486,91.504,17600000.0
2007-06-12 21:15:00,91.513,91.513,91.467,91.474,17000000.0
2007-06-12 21:16:00,91.478,91.484,91.474,91.474,12800000.0
2007-06-12 21:17:00,91.479,91.493,91.479,91.493,12800000.0
2007-06-12 21:18:00,91.471,91.496,91.461,91.496,12200000.0
2007-06-12 21:19:00,91.495,91.495,91.483,91.487,11200000.0
2007-06-12 21:20:00,91.477,91.485,91.477,91.484,12800000.0
2007-06-12 21:21:00,91.485,91.494,91.485,91.49,16000000.0
2007-06-12 21:22:00,91.486,91.499,91.486,91.499,12800000.0
2007-06-12 21:23:00,91.488,91.497,91.476,91.491,14400000.0
2007-06-12 21:24:00,91.502,91.502,91.488,91.498,12800000.0
2007-06-12 21:25:00,91.516,91.516,91.488,91.488,12800000.0
2007-06-12 21:26:00,91.503,91.503,91.478,91.483,17600000.0
2007-06-12 21:27:00,91.469,91.485,91.463,91.485,12800000.0
2007-06-12 21:28:00,91.489,91.489,91.473,91.476,12800000.0
2007-06-12 21:29:00,91.479,91.479,91.478,91.478,2600000.0
2007-06-12 21:30:00,91.467,91.467,91.455,91.455,11200000.0
2007-06-12 21:31:00,91.45,91.45,91.441,91.441,8000000.0
2007-06-12 21:32:00,91.464,91.469,91.454,91.466,8000000.0
2007-06-12 21:33:00,91.476,91.482,91.466,91.471,12200000.0
2007-06-12 21:34:00,91.466,91.466,91.444,91.458,12800000.0
2007-06-12 21:35:00,91.462,91.467,91.458,91.467,8000000.0
2007-06-12 21:36:00,91.458,91.472,91.458,91.472,17600000.0
2007-06-12 21:37:00,91.451,91.457,91.449,91.449,12800000.0
2007-06-12 21:38:00,91.458,91.463,91.451,91.451,12800000.0
2007-06-12 21:39:00,91.433,91.435,91.406,91.406,16000000.0
2007-06-12 21:40:00,91.392,91.404,91.392,91.397,12800000.0
2007-06-12 21:41:00,91.387,91.402,91.387,91.398,12800000.0
2007-06-12 21:42:00,91.398,91.41,91.398,91.406,12200000.0
2007-06-12 21:43:00,91.413,91.44,91.413,91.44,17600000.0
2007-06-12 21:44:00,91.431,91.431,91.408,91.412,8000000.0
2007-06-12 21:45:00,91.407,91.407,91.367,91.369,12200000.0
2007-06-12 21:46:00,91.356,91.356,91.325,91.346,12800000.0
2007-06-12 21:47:00,91.343,91.344,91.327,91.344,11200000.0
2007-06-12 21:48:00,91.329,91.334,91.322,91.328,17600000.0
2007-06-12 21:49:00,91.335,91.353,91.265,91.353,11200000.0
2007-06-12 21:50:00,91.363,91.363,91.35,91.351,11200000.0
2007-06-12 21:51:00,91.347,91.347,91.338,91.339,11200000.0
2007-06-12 21:52:00,91.336,91.349,91.334,91.348,11200000.0
2007-06-12 21:53:00,91.341,91.35,91.341,91.35,12800000.0
2007-06-12 21:54:00,91.349,91.349,91.331,91.34,14400000.0
2007-06-12 21:55:00,91.345,91.351,91.337,91.348,16000000.0
2007-06-12 21:56:00,91.353,91.359,91.353,91.355,12200000.0
2007-06-12 21:57:00,91.336,91.355,91.336,91.355,12800000.0
2007-06-12 21:58:00,91.351,91.359,91.34,91.359,11200000.0
2007-06-12 21:59:00,91.358,91.358,91.354,91.358,8000000.0
2007-06-12 22:00:00,91.345,91.352,91.334,91.352,12800000.0
2007-06-12 22:01:00,91.355,91.366,91.274,91.274,13200000.0
2007-06-12 22:02:00,91.363,91.368,91.362,91.368,12800000.0
2007-06-12 22:03:00,91.37,91.37,91.358,91.358,12800000.0
2007-06-12 22:04:00,91.361,91.361,91.287,91.287,11200000.0
2007-06-12 22:05:00,91.347,91.35,91.342,91.35,11200000.0
2007-06-12 22:06:00,91.366,91.373,91.353,91.353,17000000.0
2007-06-12 22:07:00,91.357,91.369,91.352,91.358,12800000.0
2007-06-12 22:08:00,91.355,91.357,91.345,91.352,11200000.0
2007-06-12 22:09:00,91.346,91.358,91.336,91.336,11200000.0
2007-06-12 22:10:00,91.317,91.329,91.315,91.315,17600000.0
2007-06-12 22:11:00,91.323,91.329,91.318,91.319,17000000.0
2007-06-12 22:12:00,91.32,91.326,91.313,91.326,12200000.0
2007-06-12 22:13:00,91.327,91.338,91.322,91.326,17600000.0
2007-06-12 22:14:00,91.293,91.301,91.289,91.289,16000000.0
2007-06-12 22:15:00,91.292,91.306,91.292,91.306,11200000.0
2007-06-12 22:16:00,91.302,91.302,91.291,91.291,6400000.0
2007-06-12 22:17:00,91.287,91.297,91.274,91.274,11200000.0
2007-06-12 22:18:00,91.28,91.285,91.279,91.283,12800000.0
2007-06-12 22:19:00,91.272,91.302,91.272,91.302,14400000.0
2007-06-12 22:20:00,91.303,91.303,91.275,91.276,11200000.0
2007-06-12 22:21:00,91.287,91.287,91.277,91.28,16000000.0
2007-06-12 22:22:00,91.266,91.266,91.252,91.253,11200000.0
2007-06-12 22:23:00,91.252,91.265,91.243,91.265,12800000.0
2007-06-12 22:24:00,91.269,91.276,91.248,91.252,17000000.0
2007-06-12 22:25:00,91.277,91.277,91.238,91.238,13200000.0
2007-06-12 22:26:00,91.203,91.238,91.203,91.238,11200000.0
2007-06-12 22:27:00,91.247,91.247,91.233,91.233,12800000.0
2007-06-12 22:28:00,91.238,91.238,91.209,91.209,17600000.0
2007-06-12 22:29:00,91.197,91.216,91.197,91.216,7400000.0
2007-06-12 22:30:00,91.215,91.227,91.205,91.205,11200000.0
2007-06-12 22:31:00,91.198,91.203,91.158,91.158,11200000.0
2007-06-12 22:32:00,91.164,91.164,91.143,91.143,12800000.0
2007-06-12 22:33:00,91.168,91.17,91.163,91.17,12800000.0
2007-06-12 22:34:00,91.176,91.182,91.173,91.18,12800000.0
2007-06-12 22:35:00,91.175,91.181,91.164,91.181,12800000.0
2007-06-12 22:36:00,91.168,91.174,91.155,91.155,12800000.0
2007-06-12 22:37:00,91.149,91.16,91.149,91.158,12800000.0
2007-06-12 22:38:00,91.163,91.163,91.147,91.155,12800000.0
2007-06-12 22:39:00,91.145,91.149,91.137,91.137,10600000.0
2007-06-12 22:40:00,91.128,91.13,91.115,91.115,16000000.0
2007-06-12 22:41:00,91.122,91.149,91.119,91.149,8000000.0
2007-06-12 22:42:00,91.147,91.149,91.132,91.133,10600000.0
2007-06-12 22:43:00,91.142,91.144,91.068,91.144,16000000.0
2007-06-12 22:44:00,91.13,91.137,91.111,91.127,16000000.0
2007-06-12 22:45:00,91.147,91.147,91.138,91.138,14400000.0
2007-06-12 22:46:00,91.129,91.142,91.123,91.123,12800000.0
2007-06-12 22:47:00,91.098,91.107,91.098,91.107,12800000.0
2007-06-12 22:48:00,91.112,91.13,91.104,91.111,13200000.0
2007-06-12 22:49:00,91.12,91.131,91.092,91.131,12800000.0
2007-06-12 22:50:00,91.125,91.131,91.122,91.129,17600000.0
2007-06-12 22:51:00,91.137,91.141,91.116,91.126,11200000.0
2007-06-12 22:52:00,91.131,91.131,91.101,91.101,13800000.0
2007-06-12 22:53:00,91.119,91.119,91.109,91.118,11600000.0
2007-06-12 22:54:00,91.115,91.121,91.092,91.092,11200000.0
2007-06-12 22:55:00,91.106,91.108,91.085,91.085,8000000.0
2007-06-12 22:56:00,91.064,91.069,91.049,91.05,12800000.0
2007-06-12 22:57:00,91.053,91.053,91.043,91.047,14400000.0
2007-06-12 22:58:00,91.046,91.068,91.043,91.043,14400000.0
2007-06-12 22:59:00,91.059,91.076,91.058,91.058,11200000.0
2007-06-12 23:00:00,91.067,91.078,91.065,91.078,12800000.0
2007-06-12 23:01:00,91.062,91.078,91.055,91.075,17600000.0
2007-06-12 23:02:00,91.064,91.064,91.051,91.057,12800000.0
2007-06-12 23:03:00,91.063,91.084,91.063,91.084,17600000.0
2007-06-12 23:04:00,91.087,91.093,91.078,91.078,11200000.0
2007-06-12 23:05:00,91.074,91.074,91.049,91.049,12800000.0
2007-06-12 23:06:00,91.05,91.05,91.037,91.044,17600000.0
2007-06-12 23:07:00,91.052,91.066,91.052,91.053,11200000.0
2007-06-12 23:08:00,91.079,91.09,91.006,91.081,8000000.0
2007-06-12 23:09:00,91.064,91.072,91.064,91.069,11200000.0
2007-06-12 23:10:00,91.074,91.083,91.068,91.068,11200000.0
2007-06-12 23:11:00,91.061,91.07,91.055,91.055,12200000.0
2007-06-12 23:12:00,91.048,91.065,91.048,91.057,14400000.0
2007-06-12 23:13:00,91.063,91.063,91.053,91.055,14400000.0
2007-06-12 23:14:00,91.043,91.043,91.029,91.037,11200000.0
2007-06-12 23:15:00,91.043,91.052,91.043,91.051,9600000.0
2007-06-12 23:16:00,91.058,91.058,91.051,91.051,12800000.0
2007-06-12 23:17:00,91.033,91.033,91.005,91.033,12200000.0
2007-06-12 23:18:00,91.014,91.019,90.989,91.002,11200000.0
2007-06-12 23:19:00,91.006,91.026,91.006,91.026,11200000.0
2007-06-12 23:20:00,91.024,91.044,91.016,91.039,12800000.0
2007-06-12 23:21:00,91.052,91.055,91.051,91.051,11200000.0
2007-06-12 23:22:00,91.055,91.06,91.053,91.055,12800000.0
2007-06-12 23:23:00,91.044,91.051,91.044,91.051,12800000.0
2007-06-12 23:24:00,91.044,91.044,91.037,91.037,12200000.0
2007-06-12 23:25:00,91.028,91.028,91.015,91.015,12800000.0
2007-06-12 23:26:00,91.015,91.015,91.004,91.004,16000000.0
2007-06-12 23:27:00,90.998,91.007,90.998,91.001,8000000.0
2007-06-12 23:28:00,91.008,91.013,91.003,91.009,12800000.0
2007-06-12 23:29:00,90.995,90.995,90.983,90.983,11200000.0
2007-06-12 23:30:00,90.988,90.988,90.98,90.981,12800000.0
2007-06-12 23:31:00,91.008,91.011,91.002,91.011,11200000.0
2007-06-12 23:32:00,91.007,91.033,91.003,91.033,9600000.0
2007-06-12 23:33:00,91.048,91.056,91.043,91.056,14400000.0
2007-06-12 23:34:00,91.042,91.05,91.03,91.05,14400000.0
2007-06-12 23:35:00,91.061,91.071,91.059,91.071,12800000.0
2007-06-12 23:36:00,91.058,91.07,91.057,91.07,12800000.0
2007-06-12 23:37:00,91.067,91.069,91.05,91.054,16000000.0
2007-06-12 23:38:00,91.054,91.057,91.051,91.053,11200000.0
2007-06-12 23:39:00,91.042,91.056,90.965,91.056,11200000.0
2007-06-12 23:40:00,91.092,91.13,91.081,91.124,12800000.0
2007-06-12 23:41:00,91.114,91.114,91.058,91.065,12800000.0
2007-06-12 23:42:00,91.026,91.044,91.026,91.044,14400000.0
2007-06-12 23:43:00,91.039,91.039,91.024,91.024,11600000.0
2007-06-12 23:44:00,91.021,91.026,91.002,91.026,12800000.0
2007-06-12 23:45:00,91.02,91.039,91.02,91.037,11200000.0
2007-06-12 23:46:00,91.028,91.03,91.017,91.021,11200000.0
2007-06-12 23:47:00,91.016,91.016,90.988,91.0,11200000.0
2007-06-12 23:48:00,90.994,91.016,90.994,91.016,12800000.0
2007-06-12 23:49:00,91.019,91.019,91.009,91.011,14400000.0
2007-06-12 23:50:00,91.004,91.006,90.998,91.006,10600000.0
2007-06-12 23:51:00,91.014,91.028,91.011,91.011,11200000.0
2007-06-12 23:52:00,90.995,91.015,90.995,91.005,13800000.0
2007-06-12 23:53:00,91.018,91.034,91.018,91.027,14400000.0
2007-06-12 23:54:00,91.027,91.03,91.021,91.021,11200000.0
2007-06-12 23:55:00,91.021,91.031,91.017,91.017,12800000.0
2007-06-12 23:56:00,91.016,91.026,91.016,91.021,12800000.0
2007-06-12 23:57:00,91.016,91.018,91.012,91.018,8000000.0
2007-06-12 23:58:00,91.013,91.024,91.009,91.024,11600000.0
2007-06-12 23:59:00,91.022,91.033,91.01,91.024,14400000.0
2007-06-13 00:00:00,91.009,91.019,91.009,91.012,12800000.0
2007-06-13 00:01:00,91.016,91.029,91.016,91.029,16000000.0
2007-06-13 00:02:00,91.029,91.036,91.018,91.036,12800000.0
2007-06-13 00:03:00,91.024,91.027,91.019,91.019,12800000.0
2007-06-13 00:04:00,91.031,91.039,91.022,91.031,13800000.0
2007-06-13 00:05:00,91.035,91.038,91.019,91.038,14400000.0
2007-06-13 00:06:00,91.027,91.03,91.024,91.03,9600000.0
2007-06-13 00:07:00,91.023,91.029,91.012,91.024,14400000.0
2007-06-13 00:08:00,91.027,91.041,91.027,91.035,12800000.0
2007-06-13 00:09:00,91.037,91.049,91.037,91.049,11200000.0
2007-06-13 00:10:00,91.08,91.087,91.068,91.068,16000000.0
2007-06-13 00:11:00,91.082,91.089,91.082,91.088,11200000.0
2007-06-13 00:12:00,91.067,91.087,91.067,91.079,11200000.0
2007-06-13 00:13:00,91.088,91.089,91.083,91.083,11200000.0
2007-06-13 00:14:00,91.073,91.079,91.071,91.071,11200000.0
2007-06-13 00:15:00,91.072,91.072,91.053,91.061,12800000.0
2007-06-13 00:16:00,91.067,91.075,91.056,91.07,11200000.0
2007-06-13 00:17:00,91.062,91.068,91.056,91.067,12200000.0
2007-06-13 00:18:00,91.071,91.082,91.071,91.076,11200000.0
2007-06-13 00:19:00,91.066,91.066,91.044,91.051,12800000.0
2007-06-13 00:20:00,91.059,91.067,91.004,91.059,14400000.0
2007-06-13 00:21:00,91.046,91.065,91.046,91.065,9600000.0
2007-06-13 00:22:00,91.059,91.076,91.043,91.043,17600000.0
2007-06-13 00:23:00,91.069,91.07,91.067,91.067,11200000.0
2007-06-13 00:24:00,91.059,91.061,91.05,91.056,17600000.0
2007-06-13 00:25:00,91.047,91.047,91.019,91.019,11200000.0
2007-06-13 00:26:00,91.01,91.019,91.01,91.019,10600000.0
2007-06-13 00:27:00,91.018,91.026,91.018,91.026,8000000.0
2007-06-13 00:28:00,91.053,91.053,91.035,91.035,9600000.0
2007-06-13 00:29:00,91.04,91.048,90.983,91.048,17600000.0
2007-06-13 00:30:00,91.045,91.048,91.027,91.027,12800000.0
2007-06-13 00:31:00,91.02,91.027,91.018,91.019,11200000.0
2007-06-13 00:32:00,91.003,91.004,90.994,90.994,14400000.0
2007-06-13 00:33:00,90.989,91.01,90.989,90.989,16000000.0
2007-06-13 00:34:00,90.977,90.996,90.977,90.996,17600000.0
2007-06-13 00:35:00,91.0,91.0,90.994,90.996,11200000.0
2007-06-13 00:36:00,90.992,90.992,90.953,90.953,12800000.0
2007-06-13 00:37:00,90.957,90.968,90.957,90.961,11200000.0
2007-06-13 00:38:00,90.946,90.964,90.936,90.964,14400000.0
2007-06-13 00:39:00,90.955,90.958,90.937,90.958,12200000.0
2007-06-13 00:40:00,90.959,90.961,90.947,90.953,12800000.0
2007-06-13 00:41:00,90.959,90.961,90.949,90.96,12800000.0
2007-06-13 00:42:00,90.968,90.971,90.954,90.962,11200000.0
2007-06-13 00:43:00,90.956,90.969,90.945,90.963,14400000.0
2007-06-13 00:44:00,90.964,90.989,90.964,90.987,18000000.0
2007-06-13 00:45:00,90.964,90.968,90.96,90.968,11200000.0
2007-06-13 00:46:00,90.994,91.005,90.994,90.999,16000000.0
2007-06-13 00:47:00,90.982,91.0,90.982,91.0,9600000.0
2007-06-13 00:48:00,91.009,91.01,91.001,91.001,10600000.0
2007-06-13 00:49:00,91.016,91.029,91.006,91.029,15400000.0
2007-06-13 00:50:00,91.033,91.047,91.032,91.047,11200000.0
2007-06-13 00:51:00,91.038,91.042,91.023,91.042,11200000.0
2007-06-13 00:52:00,91.038,91.046,91.038,91.04,14400000.0
2007-06-13 00:53:00,91.038,91.038,91.022,91.031,16000000.0
2007-06-13 00:54:00,91.027,91.032,91.022,91.027,16000000.0
2007-06-13 00:55:00,91.023,91.023,91.015,91.015,11200000.0
2007-06-13 00:56:00,91.024,91.024,91.011,91.02,14400000.0
2007-06-13 00:57:00,91.019,91.019,91.005,91.005,16000000.0
2007-06-13 00:58:00,91.011,91.015,91.005,91.008,11200000.0
2007-06-13 00:59:00,90.934,91.051,90.934,91.02,11200000.0
2007-06-13 01:00:00,90.997,90.997,90.978,90.978,11200000.0
2007-06-13 01:01:00,90.981,90.983,90.966,90.976,8000000.0
2007-06-13 01:02:00,90.982,91.026,90.982,91.026,11200000.0
2007-06-13 01:03:00,91.011,91.029,91.011,91.027,8000000.0
2007-06-13 01:04:00,91.019,91.019,91.011,91.011,11200000.0
2007-06-13 01:05:00,91.024,91.058,90.947,90.947,11200000.0
2007-06-13 01:06:00,90.998,91.003,90.991,90.994,11200000.0
2007-06-13 01:07:00,90.991,91.001,90.937,90.994,11200000.0
2007-06-13 01:08:00,90.979,90.988,90.973,90.987,11200000.0
2007-06-13 01:09:00,90.976,90.978,90.974,90.976,11200000.0
2007-06-13 01:10:00,90.992,90.992,90.981,90.984,17600000.0
2007-06-13 01:11:00,90.979,90.993,90.979,90.992,14400000.0
2007-06-13 01:12:00,90.993,90.997,90.989,90.997,12800000.0
2007-06-13 01:13:00,90.993,90.994,90.983,90.993,12800000.0
2007-06-13 01:14:00,90.998,91.011,90.998,91.006,11200000.0
2007-06-13 01:15:00,91.023,91.041,91.023,91.041,9600000.0
2007-06-13 01:16:00,91.025,91.025,91.016,91.022,11200000.0
2007-06-13 01:17:00,91.031,91.041,91.031,91.041,12800000.0
2007-06-13 01:18:00,91.053,91.053,91.028,91.034,11200000.0
2007-06-13 01:19:00,91.002,91.027,91.002,91.027,12800000.0
2007-06-13 01:20:00,91.037,91.043,91.02,91.022,15400000.0
2007-06-13 01:21:00,91.043,91.072,91.043,91.072,12800000.0
2007-06-13 01:22:00,91.057,91.067,91.043,91.067,12800000.0
2007-06-13 01:23:00,91.067,91.067,91.05,91.057,12800000.0
2007-06-13 01:24:00,91.059,91.059,91.049,91.049,12800000.0
2007-06-13 01:25:00,91.049,91.05,91.039,91.041,14400000.0
2007-06-13 01:26:00,91.045,91.045,91.03,91.037,11200000.0
2007-06-13 01:27:00,91.034,91.034,91.01,91.023,11200000.0
2007-06-13 01:28:00,90.998,91.006,90.989,90.994,17600000.0
2007-06-13 01:29:00,90.998,91.012,90.998,91.012,10600000.0
2007-06-13 01:30:00,91.02,91.025,91.013,91.025,11200000.0
2007-06-13 01:31:00,91.017,91.026,91.017,91.022,14400000.0
2007-06-13 01:32:00,91.034,91.034,91.018,91.025,9600000.0
2007-06-13 01:33:00,91.014,91.014,90.999,91.011,9600000.0
2007-06-13 01:34:00,91.011,91.034,91.001,91.001,17600000.0
2007-06-13 01:35:00,91.023,91.028,90.935,91.023,11200000.0
2007-06-13 01:36:00,91.042,91.047,91.037,91.037,12800000.0
2007-06-13 01:37:00,91.015,91.015,91.003,91.006,16000000.0
2007-06-13 01:38:00,91.006,91.023,91.006,91.023,17600000.0
2007-06-13 01:39:00,91.027,91.027,91.017,91.017,8000000.0
2007-06-13 01:40:00,91.01,91.01,90.968,90.968,12800000.0
2007-06-13 01:41:00,90.973,90.978,90.964,90.978,12800000.0
2007-06-13 01:42:00,90.996,90.997,90.987,90.987,11200000.0
2007-06-13 01:43:00,91.013,91.018,90.957,91.017,9600000.0
2007-06-13 01:44:00,91.016,91.026,91.011,91.024,11200000.0
2007-06-13 01:45:00,91.024,91.039,91.024,91.039,11200000.0
2007-06-13 01:46:00,91.029,91.04,91.029,91.03,11200000.0
2007-06-13 01:47:00,91.028,91.037,91.027,91.034,11200000.0
2007-06-13 01:48:00,91.032,91.034,91.019,91.032,12800000.0
2007-06-13 01:49:00,91.022,91.033,91.019,91.019,11200000.0
2007-06-13 01:50:00,91.035,91.035,91.018,91.026,16000000.0
2007-06-13 01:51:00,91.033,91.033,91.015,91.019,17600000.0
2007-06-13 01:52:00,91.013,91.013,91.003,91.009,12800000.0
2007-06-13 01:53:00,91.003,91.003,90.993,90.993,12800000.0
2007-06-13 01:54:00,90.984,90.985,90.976,90.982,12800000.0
2007-06-13 01:55:00,90.975,90.975,90.961,90.969,12800000.0
2007-06-13 01:56:00,90.964,90.964,90.949,90.951,15400000.0
2007-06-13 01:57:00,90.934,90.968,90.934,90.968,12800000.0
2007-06-13 01:58:00,90.973,90.973,90.957,90.961,17600000.0
2007-06-13 01:59:00,90.949,90.955,90.94,90.948,12800000.0
2007-06-13 02:00:00,90.937,90.947,90.927,90.927,14800000.0
2007-06-13 02:01:00,90.933,90.938,90.933,90.938,11200000.0
2007-06-13 02:02:00,90.949,90.957,90.948,90.957,11200000.0
2007-06-13 02:03:00,90.959,90.967,90.959,90.962,12200000.0
2007-06-13 02:04:00,90.957,90.966,90.957,90.959,12800000.0
2007-06-13 02:05:00,90.951,90.957,90.931,90.931,12800000.0
2007-06-13 02:06:00,90.932,90.949,90.932,90.945,14400000.0
2007-06-13 02:07:00,90.948,90.948,90.941,90.947,20800000.0
2007-06-13 02:08:00,90.943,90.943,90.929,90.93,11200000.0
2007-06-13 02:09:00,90.922,90.928,90.905,90.905,14400000.0
2007-06-13 02:10:00,90.901,90.935,90.901,90.911,16000000.0
2007-06-13 02:11:00,90.909,90.91,90.896,90.906,12800000.0
2007-06-13 02:12:00,90.91,90.921,90.888,90.897,14400000.0
2007-06-13 02:13:00,90.911,90.931,90.911,90.912,16000000.0
2007-06-13 02:14:00,90.919,90.958,90.919,90.958,16000000.0
2007-06-13 02:15:00,90.967,90.97,90.955,90.97,12800000.0
2007-06-13 02:16:00,90.969,90.969,90.945,90.945,11200000.0
2007-06-13 02:17:00,90.942,90.943,90.928,90.943,11200000.0
2007-06-13 02:18:00,90.966,90.989,90.964,90.989,9600000.0
2007-06-13 02:19:00,91.015,91.015,90.998,90.998,11200000.0
2007-06-13 02:20:00,90.983,90.983,90.967,90.969,14400000.0
2007-06-13 02:21:00,90.958,90.968,90.948,90.967,17600000.0
2007-06-13 02:22:00,90.979,90.979,90.965,90.978,14400000.0
2007-06-13 02:23:00,90.979,90.99,90.975,90.981,11200000.0
2007-06-13 02:24:00,90.971,90.973,90.962,90.973,14400000.0
2007-06-13 02:25:00,90.982,90.99,90.973,90.99,24000000.0
2007-06-13 02:26:00,90.997,91.004,90.992,90.998,14400000.0
2007-06-13 02:27:00,90.989,90.997,90.989,90.993,12800000.0
2007-06-13 02:28:00,90.985,90.985,90.972,90.984,11200000.0
2007-06-13 02:29:00,90.983,91.001,90.98,91.001,11200000.0
2007-06-13 02:30:00,91.011,91.028,91.003,91.028,17600000.0
2007-06-13 02:31:00,91.025,91.032,91.022,91.025,17600000.0
2007-06-13 02:32:00,91.043,91.053,91.043,91.053,12800000.0
2007-06-13 02:33:00,91.042,91.042,91.03,91.033,11200000.0
2007-06-13 02:34:00,91.016,91.016,91.001,91.014,12800000.0
2007-06-13 02:35:00,91.008,91.008,90.988,90.997,12800000.0
2007-06-13 02:36:00,90.991,90.991,90.966,90.982,11200000.0
2007-06-13 02:37:00,91.0,91.0,90.994,90.999,12800000.0
2007-06-13 02:38:00,90.989,90.998,90.986,90.991,12800000.0
2007-06-13 02:39:00,91.004,91.018,91.004,91.016,11200000.0
2007-06-13 02:40:00,91.028,91.036,91.018,91.031,16000000.0
2007-06-13 02:41:00,91.027,91.036,91.004,91.036,12800000.0
2007-06-13 02:42:00,91.039,91.048,91.034,91.048,11200000.0
2007-06-13 02:43:00,91.031,91.033,91.02,91.02,25600000.0
2007-06-13 02:44:00,91.032,91.048,91.032,91.048,12800000.0
2007-06-13 02:45:00,91.045,91.045,91.014,91.023,16000000.0
2007-06-13 02:46:00,91.016,91.016,90.994,90.997,8000000.0
2007-06-13 02:47:00,91.005,91.037,91.005,91.037,15400000.0
2007-06-13 02:48:00,91.038,91.039,91.033,91.039,11200000.0
2007-06-13 02:49:00,91.04,91.046,91.035,91.045,16000000.0
2007-06-13 02:50:00,91.048,91.048,91.037,91.047,17600000.0
2007-06-13 02:51:00,91.052,91.067,91.052,91.066,15400000.0
2007-06-13 02:52:00,91.069,91.077,91.065,91.077,12200000.0
2007-06-13 02:53:00,91.077,91.094,91.023,91.094,12800000.0
2007-06-13 02:54:00,91.128,91.129,91.108,91.129,11200000.0
2007-06-13 02:55:00,91.114,91.137,91.114,91.137,12800000.0
2007-06-13 02:56:00,91.134,91.147,91.125,91.147,11200000.0
2007-06-13 02:57:00,91.148,91.148,91.134,91.134,8000000.0
2007-06-13 02:58:00,91.14,91.149,91.14,91.143,14400000.0
2007-06-13 02:59:00,91.143,91.159,91.143,91.147,16000000.0
2007-06-13 03:00:00,91.154,91.18,91.154,91.18,11200000.0
2007-06-13 03:01:00,91.181,91.181,91.158,91.168,12800000.0
2007-06-13 03:02:00,91.165,91.18,91.161,91.18,12800000.0
2007-06-13 03:03:00,91.169,91.184,91.165,91.184,12800000.0
2007-06-13 03:04:00,91.171,91.183,91.164,91.183,12800000.0
2007-06-13 03:05:00,91.18,91.188,91.175,91.175,17600000.0
2007-06-13 03:06:00,91.177,91.177,91.168,91.168,11200000.0
2007-06-13 03:07:00,91.171,91.184,91.168,91.168,10600000.0
2007-06-13 03:08:00,91.181,91.189,91.161,91.189,11200000.0
2007-06-13 03:09:00,91.188,91.188,91.159,91.159,12800000.0
2007-06-13 03:10:00,91.148,91.158,91.148,91.158,11200000.0
2007-06-13 03:11:00,91.146,91.155,91.146,91.15,12800000.0
2007-06-13 03:12:00,91.156,91.165,91.151,91.163,12200000.0
2007-06-13 03:13:00,91.168,91.182,91.168,91.177,14400000.0
2007-06-13 03:14:00,91.171,91.174,91.165,91.169,13200000.0
2007-06-13 03:15:00,91.172,91.177,91.153,91.166,17600000.0
2007-06-13 03:16:00,91.171,91.203,91.17,91.197,16000000.0
2007-06-13 03:17:00,91.204,91.204,91.184,91.184,12200000.0
2007-06-13 03:18:00,91.207,91.214,91.202,91.212,16000000.0
2007-06-13 03:19:00,91.212,91.212,91.193,91.197,16000000.0
2007-06-13 03:20:00,91.196,91.224,91.196,91.205,17600000.0
2007-06-13 03:21:00,91.211,91.214,91.204,91.214,8000000.0
2007-06-13 03:22:00,91.217,91.223,91.215,91.215,12800000.0
2007-06-13 03:23:00,91.22,91.22,91.208,91.22,12800000.0
2007-06-13 03:24:00,91.214,91.223,91.21,91.212,12800000.0
2007-06-13 03:25:00,91.204,91.236,91.195,91.236,19200000.0
2007-06-13 03:26:00,91.234,91.258,91.232,91.232,12800000.0
2007-06-13 03:27:00,91.226,91.234,91.22,91.229,12800000.0
2007-06-13 03:28:00,91.245,91.245,91.234,91.237,12800000.0
2007-06-13 03:29:00,91.233,91.233,91.214,91.216,11200000.0
2007-06-13 03:30:00,91.241,91.241,91.234,91.238,16000000.0
2007-06-13 03:31:00,91.222,91.233,91.217,91.233,32000000.0
2007-06-13 03:32:00,91.253,91.258,91.242,91.254,11200000.0
2007-06-13 03:33:00,91.259,91.307,91.259,91.307,12800000.0
2007-06-13 03:34:00,91.312,91.314,91.311,91.313,11200000.0
2007-06-13 03:35:00,91.317,91.317,91.291,91.317,14400000.0
2007-06-13 03:36:00,91.32,91.338,91.318,91.318,12800000.0
2007-06-13 03:37:00,91.301,91.328,91.293,91.293,17600000.0
2007-06-13 03:38:00,91.297,91.297,91.278,91.288,12800000.0
2007-06-13 03:39:00,91.263,91.274,91.263,91.27,17600000.0
2007-06-13 03:40:00,91.284,91.295,91.281,91.281,12800000.0
2007-06-13 03:41:00,91.268,91.268,91.248,91.26,9600000.0
2007-06-13 03:42:00,91.276,91.277,91.268,91.275,8000000.0
2007-06-13 03:43:00,91.247,91.255,91.244,91.255,14400000.0
2007-06-13 03:44:00,91.264,91.265,91.244,91.265,14400000.0
2007-06-13 03:45:00,91.242,91.262,91.242,91.262,14400000.0
2007-06-13 03:46:00,91.274,91.274,91.262,91.264,11200000.0
2007-06-13 03:47:00,91.263,91.263,91.253,91.254,12800000.0
2007-06-13 03:48:00,91.267,91.27,91.261,91.27,12200000.0
2007-06-13 03:49:00,91.272,91.276,91.265,91.275,12200000.0
2007-06-13 03:50:00,91.275,91.282,91.269,91.276,11200000.0
2007-06-13 03:51:00,91.282,91.282,91.26,91.268,13200000.0
2007-06-13 03:52:00,91.282,91.282,91.27,91.27,8000000.0
2007-06-13 03:53:00,91.263,91.276,91.259,91.276,11200000.0
2007-06-13 03:54:00,91.268,91.271,91.251,91.26,11200000.0
2007-06-13 03:55:00,91.277,91.277,91.252,91.264,11200000.0
2007-06-13 03:56:00,91.261,91.284,91.257,91.284,11200000.0
2007-06-13 03:57:00,91.279,91.307,91.245,91.307,11200000.0
2007-06-13 03:58:00,91.294,91.305,91.294,91.305,12200000.0
2007-06-13 03:59:00,91.302,91.311,91.3,91.311,17600000.0
2007-06-13 04:00:00,91.312,91.316,91.3,91.304,14400000.0
2007-06-13 04:01:00,91.296,91.296,91.275,91.288,11200000.0
2007-06-13 04:02:00,91.299,91.334,91.299,91.334,16000000.0
2007-06-13 04:03:00,91.337,91.387,91.3,91.3,11200000.0
2007-06-13 04:04:00,91.374,91.374,91.362,91.365,14400000.0
2007-06-13 04:05:00,91.37,91.389,91.356,91.379,13800000.0
2007-06-13 04:06:00,91.378,91.378,91.374,91.374,9600000.0
2007-06-13 04:07:00,91.381,91.381,91.364,91.368,12800000.0
2007-06-13 04:08:00,91.379,91.379,91.356,91.367,12800000.0
2007-06-13 04:09:00,91.364,91.364,91.34,91.34,11200000.0
2007-06-13 04:10:00,91.317,91.317,91.291,91.291,6200000.0
2007-06-13 04:11:00,91.28,91.28,91.252,91.258,12800000.0
2007-06-13 04:12:00,91.258,91.279,91.258,91.275,12800000.0
2007-06-13 04:13:00,91.297,91.313,91.297,91.311,17600000.0
2007-06-13 04:14:00,91.305,91.308,91.286,91.308,11200000.0
2007-06-13 04:15:00,91.324,91.324,91.319,91.321,16000000.0
2007-06-13 04:16:00,91.315,91.332,91.315,91.324,12800000.0
2007-06-13 04:17:00,91.326,91.336,91.326,91.332,17600000.0
2007-06-13 04:18:00,91.337,91.357,91.337,91.357,12800000.0
2007-06-13 04:19:00,91.347,91.347,91.331,91.339,35200000.0
2007-06-13 04:20:00,91.331,91.35,91.325,91.35,11200000.0
2007-06-13 04:21:00,91.355,91.355,91.339,91.339,11200000.0
2007-06-13 04:22:00,91.334,91.336,91.322,91.323,12800000.0
2007-06-13 04:23:00,91.324,91.337,91.324,91.337,12800000.0
2007-06-13 04:24:00,91.331,91.331,91.291,91.291,16000000.0
2007-06-13 04:25:00,91.301,91.314,91.301,91.314,16000000.0
2007-06-13 04:26:00,91.308,91.337,91.308,91.337,12800000.0
2007-06-13 04:27:00,91.341,91.341,91.315,91.315,17600000.0
2007-06-13 04:28:00,91.328,91.345,91.328,91.345,12800000.0
2007-06-13 04:29:00,91.343,91.348,91.34,91.348,14400000.0
2007-06-13 04:30:00,91.346,91.371,91.306,91.371,11200000.0
2007-06-13 04:31:00,91.373,91.378,91.365,91.366,12800000.0
2007-06-13 04:32:00,91.371,91.371,91.356,91.356,17600000.0
2007-06-13 04:33:00,91.338,91.338,91.324,91.325,12800000.0
2007-06-13 04:34:00,91.323,91.335,91.318,91.324,14400000.0
2007-06-13 04:35:00,91.328,91.328,91.309,91.309,11200000.0
2007-06-13 04:36:00,91.321,91.321,91.308,91.309,6800000.0
2007-06-13 04:37:00,91.316,91.325,91.316,91.325,12800000.0
2007-06-13 04:38:00,91.323,91.331,91.313,91.313,16000000.0
2007-06-13 04:39:00,91.321,91.323,91.307,91.308,14400000.0
2007-06-13 04:40:00,91.294,91.32,91.294,91.312,12800000.0
2007-06-13 04:41:00,91.32,91.327,91.314,91.314,11200000.0
2007-06-13 04:42:00,91.318,91.331,91.318,91.331,11200000.0
2007-06-13 04:43:00,91.325,91.343,91.325,91.343,12800000.0
2007-06-13 04:44:00,91.344,91.344,91.309,91.314,12800000.0
2007-06-13 04:45:00,91.318,91.323,91.307,91.323,11200000.0
2007-06-13 04:46:00,91.33,91.33,91.322,91.322,12800000.0
2007-06-13 04:47:00,91.312,91.312,91.297,91.303,16000000.0
2007-06-13 04:48:00,91.3,91.3,91.295,91.299,11200000.0
2007-06-13 04:49:00,91.293,91.293,91.283,91.283,12800000.0
2007-06-13 04:50:00,91.284,91.298,91.284,91.29,17600000.0
2007-06-13 04:51:00,91.278,91.289,91.278,91.289,16000000.0
2007-06-13 04:52:00,91.273,91.294,91.27,91.288,12800000.0
2007-06-13 04:53:00,91.294,91.294,91.287,91.289,13200000.0
2007-06-13 04:54:00,91.301,91.302,91.294,91.3,33600000.0
2007-06-13 04:55:00,91.306,91.314,91.297,91.314,11200000.0
2007-06-13 04:56:00,91.319,91.352,91.319,91.352,15400000.0
2007-06-13 04:57:00,91.347,91.358,91.342,91.356,17600000.0
2007-06-13 04:58:00,91.343,91.351,91.342,91.35,14400000.0
2007-06-13 04:59:00,91.345,91.351,91.33,91.351,17600000.0
2007-06-13 05:00:00,91.329,91.329,91.313,91.321,17000000.0
2007-06-13 05:01:00,91.314,91.315,91.294,91.307,14400000.0
2007-06-13 05:02:00,91.302,91.313,91.302,91.312,17600000.0
2007-06-13 05:03:00,91.32,91.328,91.308,91.328,17600000.0
2007-06-13 05:04:00,91.346,91.346,91.318,91.323,12800000.0
2007-06-13 05:05:00,91.338,91.338,91.316,91.316,12800000.0
2007-06-13 05:06:00,91.315,91.315,91.31,91.312,11200000.0
2007-06-13 05:07:00,91.321,91.322,91.311,91.311,10600000.0
2007-06-13 05:08:00,91.33,91.346,91.33,91.346,11200000.0
2007-06-13 05:09:00,91.362,91.416,91.35,91.35,11200000.0
2007-06-13 05:10:00,91.344,91.344,91.317,91.317,12800000.0
2007-06-13 05:11:00,91.319,91.319,91.311,91.312,9600000.0
2007-06-13 05:12:00,91.285,91.293,91.285,91.285,17600000.0
2007-06-13 05:13:00,91.315,91.319,91.307,91.319,11200000.0
2007-06-13 05:14:00,91.313,91.317,91.306,91.309,16000000.0
2007-06-13 05:15:00,91.314,91.314,91.296,91.302,13200000.0
2007-06-13 05:16:00,91.319,91.337,91.319,91.326,16000000.0
2007-06-13 05:17:00,91.331,91.354,91.331,91.354,17600000.0
2007-06-13 05:18:00,91.368,91.368,91.358,91.365,11200000.0
2007-06-13 05:19:00,91.362,91.373,91.361,91.369,11200000.0
2007-06-13 05:20:00,91.396,91.4,91.393,91.394,12800000.0
2007-06-13 05:21:00,91.404,91.404,91.39,91.394,17600000.0
2007-06-13 05:22:00,91.37,91.38,91.36,91.372,25600000.0
2007-06-13 05:23:00,91.387,91.391,91.375,91.391,17600000.0
2007-06-13 05:24:00,91.39,91.399,91.388,91.393,12800000.0
2007-06-13 05:25:00,91.385,91.387,91.373,91.38,12800000.0
2007-06-13 05:26:00,91.387,91.395,91.38,91.394,11200000.0
2007-06-13 05:27:00,91.383,91.383,91.313,91.37,11200000.0
2007-06-13 05:28:00,91.363,91.374,91.361,91.362,12800000.0
2007-06-13 05:29:00,91.345,91.36,91.345,91.36,17600000.0
2007-06-13 05:30:00,91.355,91.367,91.355,91.359,16000000.0
2007-06-13 05:31:00,91.366,91.38,91.366,91.38,8000000.0
2007-06-13 05:32:00,91.379,91.395,91.379,91.39,12800000.0
2007-06-13 05:33:00,91.389,91.4,91.389,91.4,8000000.0
2007-06-13 05:34:00,91.41,91.412,91.403,91.406,9600000.0
2007-06-13 05:35:00,91.399,91.399,91.379,91.379,11200000.0
2007-06-13 05:36:00,91.381,91.389,91.378,91.389,13200000.0
2007-06-13 05:37:00,91.387,91.401,91.387,91.389,12800000.0
2007-06-13 05:38:00,91.391,91.391,91.377,91.384,17600000.0
2007-06-13 05:39:00,91.377,91.393,91.366,91.371,12800000.0
2007-06-13 05:40:00,91.378,91.392,91.378,91.385,14400000.0
2007-06-13 05:41:00,91.385,91.385,91.375,91.378,16000000.0
2007-06-13 05:42:00,91.376,91.384,91.376,91.381,12800000.0
2007-06-13 05:43:00,91.384,91.385,91.376,91.385,12800000.0
2007-06-13 05:44:00,91.385,91.394,91.385,91.394,14400000.0
2007-06-13 05:45:00,91.395,91.395,91.382,91.385,12800000.0
2007-06-13 05:46:00,91.387,91.395,91.375,91.375,12800000.0
2007-06-13 05:47:00,91.396,91.401,91.388,91.388,12800000.0
2007-06-13 05:48:00,91.37,91.381,91.367,91.38,11200000.0
2007-06-13 05:49:00,91.379,91.389,91.379,91.389,12800000.0
2007-06-13 05:50:00,91.362,91.362,91.347,91.352,12800000.0
2007-06-13 05:51:00,91.39,91.39,91.365,91.368,16000000.0
2007-06-13 05:52:00,91.371,91.376,91.367,91.375,16400000.0
2007-06-13 05:53:00,91.393,91.393,91.373,91.374,12800000.0
2007-06-13 05:54:00,91.382,91.394,91.382,91.385,10600000.0
2007-06-13 05:55:00,91.388,91.396,91.387,91.395,16000000.0
2007-06-13 05:56:00,91.399,91.399,91.39,91.39,17600000.0
2007-06-13 05:57:00,91.405,91.41,91.401,91.41,16000000.0
2007-06-13 05:58:00,91.413,91.416,91.408,91.412,11200000.0
2007-06-13 05:59:00,91.415,91.417,91.407,91.415,17600000.0
2007-06-13 06:00:00,91.414,91.425,91.412,91.425,12800000.0
2007-06-13 06:01:00,91.438,91.454,91.438,91.454,17600000.0
2007-06-13 06:02:00,91.474,91.478,91.472,91.472,17600000.0
2007-06-13 06:03:00,91.47,91.491,91.46,91.491,12800000.0
2007-06-13 06:04:00,91.494,91.533,91.494,91.527,8000000.0
2007-06-13 06:05:00,91.514,91.53,91.512,91.53,10600000.0
2007-06-13 06:06:00,91.551,91.551,91.535,91.541,11200000.0
2007-06-13 06:07:00,91.536,91.571,91.535,91.571,11200000.0
2007-06-13 06:08:00,91.57,91.575,91.555,91.555,17000000.0
2007-06-13 06:09:00,91.53,91.547,91.523,91.547,12800000.0
2007-06-13 06:10:00,91.536,91.543,91.516,91.516,10600000.0
2007-06-13 06:11:00,91.524,91.524,91.511,91.516,16000000.0
2007-06-13 06:12:00,91.499,91.5,91.484,91.484,11200000.0
2007-06-13 06:13:00,91.514,91.525,91.51,91.525,14400000.0
2007-06-13 06:14:00,91.512,91.525,91.508,91.516,17600000.0
2007-06-13 06:15:00,91.524,91.554,91.524,91.554,12800000.0
2007-06-13 06:16:00,91.538,91.542,91.525,91.542,14400000.0
2007-06-13 06:17:00,91.556,91.556,91.525,91.555,14400000.0
2007-06-13 06:18:00,91.567,91.579,91.56,91.561,12800000.0
2007-06-13 06:19:00,91.551,91.559,91.54,91.559,10600000.0
2007-06-13 06:20:00,91.545,91.55,91.523,91.523,12800000.0
2007-06-13 06:21:00,91.444,91.538,91.444,91.519,12800000.0
2007-06-13 06:22:00,91.516,91.518,91.5,91.5,16000000.0
2007-06-13 06:23:00,91.514,91.544,91.514,91.544,11200000.0
2007-06-13 06:24:00,91.548,91.558,91.548,91.557,12800000.0
2007-06-13 06:25:00,91.57,91.578,91.563,91.563,17000000.0
2007-06-13 06:26:00,91.555,91.57,91.555,91.57,9600000.0
2007-06-13 06:27:00,91.563,91.578,91.562,91.578,14400000.0
2007-06-13 06:28:00,91.569,91.578,91.569,91.571,16000000.0
2007-06-13 06:29:00,91.583,91.634,91.583,91.634,12800000.0
2007-06-13 06:30:00,91.629,91.629,91.612,91.613,11200000.0
2007-06-13 06:31:00,91.651,91.672,91.651,91.671,11200000.0
2007-06-13 06:32:00,91.666,91.674,91.663,91.663,17600000.0
2007-06-13 06:33:00,91.672,91.681,91.672,91.681,11200000.0
2007-06-13 06:34:00,91.676,91.679,91.66,91.674,12800000.0
2007-06-13 06:35:00,91.67,91.684,91.67,91.682,11200000.0
2007-06-13 06:36:00,91.682,91.688,91.675,91.688,11200000.0
2007-06-13 06:37:00,91.688,91.688,91.668,91.668,12800000.0
2007-06-13 06:38:00,91.664,91.675,91.646,91.646,11200000.0
2007-06-13 06:39:00,91.657,91.67,91.63,91.63,14400000.0
2007-06-13 06:40:00,91.637,91.638,91.631,91.631,9600000.0
2007-06-13 06:41:00,91.653,91.675,91.579,91.675,12800000.0
2007-06-13 06:42:00,91.683,91.683,91.669,91.674,14400000.0
2007-06-13 06:43:00,91.657,91.657,91.646,91.653,19200000.0
2007-06-13 06:44:00,91.658,91.672,91.658,91.669,8000000.0
2007-06-13 06:45:00,91.67,91.686,91.666,91.686,12800000.0
2007-06-13 06:46:00,91.705,91.712,91.684,91.692,16000000.0
2007-06-13 06:47:00,91.691,91.709,91.691,91.709,12800000.0
2007-06-13 06:48:00,91.702,91.702,91.673,91.684,12800000.0
2007-06-13 06:49:00,91.675,91.678,91.663,91.663,12800000.0
2007-06-13 06:50:00,91.685,91.7,91.679,91.7,14400000.0
2007-06-13 06:51:00,91.685,91.685,91.672,91.681,15400000.0
2007-06-13 06:52:00,91.667,91.667,91.651,91.665,14400000.0
2007-06-13 06:53:00,91.665,91.673,91.66,91.671,11200000.0
2007-06-13 06:54:00,91.66,91.66,91.637,91.644,12800000.0
2007-06-13 06:55:00,91.654,91.666,91.651,91.666,16000000.0
2007-06-13 06:56:00,91.672,91.687,91.672,91.687,11200000.0
2007-06-13 06:57:00,91.688,91.695,91.685,91.69,16000000.0
2007-06-13 06:58:00,91.682,91.685,91.667,91.669,11200000.0
2007-06-13 06:59:00,91.695,91.699,91.688,91.693,17600000.0
2007-06-13 07:00:00,91.679,91.684,91.671,91.671,11200000.0
2007-06-13 07:01:00,91.624,91.639,91.622,91.635,16000000.0
2007-06-13 07:02:00,91.632,91.655,91.632,91.653,12800000.0
2007-06-13 07:03:00,91.651,91.651,91.639,91.645,11200000.0
2007-06-13 07:04:00,91.632,91.663,91.624,91.663,11200000.0
2007-06-13 07:05:00,91.666,91.676,91.666,91.668,11200000.0
2007-06-13 07:06:00,91.657,91.672,91.657,91.671,15400000.0
2007-06-13 07:07:00,91.678,91.689,91.678,91.678,11200000.0
2007-06-13 07:08:00,91.67,91.688,91.661,91.661,29200000.0
2007-06-13 07:09:00,91.664,91.664,91.638,91.65,14400000.0
2007-06-13 07:10:00,91.625,91.642,91.625,91.642,10600000.0
2007-06-13 07:11:00,91.646,91.646,91.636,91.638,17600000.0
2007-06-13 07:12:00,91.62,91.632,91.615,91.615,12800000.0
2007-06-13 07:13:00,91.631,91.642,91.625,91.642,14400000.0
2007-06-13 07:14:00,91.639,91.644,91.625,91.644,12800000.0
2007-06-13 07:15:00,91.647,91.647,91.618,91.618,12800000.0
2007-06-13 07:16:00,91.622,91.637,91.622,91.637,14400000.0
2007-06-13 07:17:00,91.638,91.645,91.636,91.64,11200000.0
2007-06-13 07:18:00,91.645,91.657,91.645,91.652,14800000.0
2007-06-13 07:19:00,91.63,91.63,91.606,91.629,11200000.0
2007-06-13 07:20:00,91.613,91.613,91.6,91.6,14400000.0
2007-06-13 07:21:00,91.6,91.621,91.6,91.608,12800000.0
2007-06-13 07:22:00,91.627,91.627,91.606,91.614,8000000.0
2007-06-13 07:23:00,91.628,91.644,91.626,91.626,16000000.0
2007-06-13 07:24:00,91.629,91.629,91.614,91.618,11200000.0
2007-06-13 07:25:00,91.613,91.614,91.6,91.614,11200000.0
2007-06-13 07:26:00,91.609,91.623,91.606,91.61,12800000.0
2007-06-13 07:27:00,91.609,91.624,91.606,91.624,11200000.0
2007-06-13 07:28:00,91.633,91.637,91.628,91.628,11200000.0
2007-06-13 07:29:00,91.62,91.621,91.61,91.611,27200000.0
2007-06-13 07:30:00,91.611,91.611,91.59,91.591,12800000.0
2007-06-13 07:31:00,91.607,91.61,91.601,91.608,11200000.0
2007-06-13 07:32:00,91.607,91.607,91.598,91.602,8000000.0
2007-06-13 07:33:00,91.608,91.626,91.608,91.625,16000000.0
2007-06-13 07:34:00,91.615,91.615,91.601,91.605,11200000.0
2007-06-13 07:35:00,91.612,91.612,91.602,91.603,16000000.0
2007-06-13 07:36:00,91.594,91.618,91.594,91.616,12800000.0
2007-06-13 07:37:00,91.622,91.631,91.622,91.622,14400000.0
2007-06-13 07:38:00,91.629,91.63,91.612,91.63,15400000.0
2007-06-13 07:39:00,91.63,91.64,91.624,91.64,19200000.0
2007-06-13 07:40:00,91.654,91.666,91.654,91.666,11200000.0
2007-06-13 07:41:00,91.674,91.674,91.663,91.668,11200000.0
2007-06-13 07:42:00,91.656,91.659,91.636,91.654,33600000.0
2007-06-13 07:43:00,91.663,91.684,91.663,91.684,29200000.0
2007-06-13 07:44:00,91.683,91.683,91.658,91.658,17600000.0
2007-06-13 07:45:00,91.646,91.669,91.603,91.669,14400000.0
2007-06-13 07:46:00,91.666,91.666,91.654,91.654,11200000.0
2007-06-13 07:47:00,91.65,91.655,91.645,91.645,11200000.0
2007-06-13 07:48:00,91.634,91.649,91.634,91.649,11200000.0
2007-06-13 07:49:00,91.66,91.669,91.647,91.647,14400000.0
2007-06-13 07:50:00,91.666,91.681,91.666,91.677,11200000.0
2007-06-13 07:51:00,91.664,91.675,91.659,91.672,38400000.0
2007-06-13 07:52:00,91.671,91.671,91.664,91.669,17600000.0
2007-06-13 07:53:00,91.686,91.686,91.679,91.682,11200000.0
2007-06-13 07:54:00,91.673,91.673,91.652,91.671,12800000.0
2007-06-13 07:55:00,91.667,91.667,91.656,91.657,30400000.0
2007-06-13 07:56:00,91.653,91.661,91.652,91.661,16000000.0
2007-06-13 07:57:00,91.655,91.667,91.652,91.652,17600000.0
2007-06-13 07:58:00,91.648,91.651,91.64,91.65,12800000.0
2007-06-13 07:59:00,91.648,91.648,91.64,91.64,17600000.0
2007-06-13 08:00:00,91.638,91.638,91.621,91.621,12800000.0
2007-06-13 08:01:00,91.625,91.63,91.625,91.629,11200000.0
2007-06-13 08:02:00,91.635,91.658,91.635,91.654,12800000.0
2007-06-13 08:03:00,91.642,91.655,91.639,91.652,16000000.0
2007-06-13 08:04:00,91.657,91.657,91.65,91.65,11200000.0
2007-06-13 08:05:00,91.661,91.683,91.661,91.677,12800000.0
2007-06-13 08:06:00,91.669,91.669,91.645,91.645,11200000.0
2007-06-13 08:07:00,91.63,91.638,91.605,91.609,16000000.0
2007-06-13 08:08:00,91.62,91.62,91.599,91.618,12800000.0
2007-06-13 08:09:00,91.61,91.621,91.601,91.621,12800000.0
2007-06-13 08:10:00,91.626,91.626,91.614,91.62,30400000.0
2007-06-13 08:11:00,91.623,91.633,91.618,91.633,12800000.0
2007-06-13 08:12:00,91.634,91.636,91.625,91.629,17600000.0
2007-06-13 08:13:00,91.626,91.626,91.604,91.604,8000000.0
2007-06-13 08:14:00,91.628,91.652,91.628,91.652,16000000.0
2007-06-13 08:15:00,91.652,91.668,91.645,91.668,11200000.0
2007-06-13 08:16:00,91.665,91.665,91.65,91.655,11200000.0
2007-06-13 08:17:00,91.659,91.662,91.641,91.641,10600000.0
2007-06-13 08:18:00,91.647,91.657,91.646,91.649,11200000.0
2007-06-13 08:19:00,91.671,91.674,91.646,91.646,11200000.0
2007-06-13 08:20:00,91.662,91.664,91.648,91.649,12800000.0
2007-06-13 08:21:00,91.643,91.666,91.643,91.666,11200000.0
2007-06-13 08:22:00,91.653,91.67,91.653,91.661,11200000.0
2007-06-13 08:23:00,91.677,91.677,91.66,91.666,15400000.0
2007-06-13 08:24:00,91.681,91.688,91.665,91.665,17600000.0
2007-06-13 08:25:00,91.649,91.649,91.588,91.588,12800000.0
2007-06-13 08:26:00,91.589,91.602,91.589,91.6,12800000.0
2007-06-13 08:27:00,91.599,91.62,91.599,91.618,11200000.0
2007-06-13 08:28:00,91.637,91.644,91.634,91.638,12800000.0
2007-06-13 08:29:00,91.615,91.615,91.603,91.609,11200000.0
2007-06-13 08:30:00,91.608,91.618,91.608,91.61,12800000.0
2007-06-13 08:31:00,91.603,91.607,91.574,91.579,12800000.0
2007-06-13 08:32:00,91.543,91.578,91.543,91.578,14400000.0
2007-06-13 08:33:00,91.577,91.58,91.568,91.58,41600000.0
2007-06-13 08:34:00,91.592,91.604,91.583,91.602,12800000.0
2007-06-13 08:35:00,91.599,91.599,91.567,91.583,48000000.0
2007-06-13 08:36:00,91.594,91.604,91.588,91.604,16000000.0
2007-06-13 08:37:00,91.587,91.594,91.576,91.594,14400000.0
2007-06-13 08:38:00,91.607,91.608,91.596,91.601,17000000.0
2007-06-13 08:39:00,91.606,91.638,91.597,91.638,13800000.0
2007-06-13 08:40:00,91.647,91.652,91.642,91.642,11200000.0
2007-06-13 08:41:00,91.642,91.652,91.642,91.643,32000000.0
2007-06-13 08:42:00,91.645,91.654,91.645,91.654,14400000.0
2007-06-13 08:43:00,91.641,91.648,91.628,91.648,12800000.0
2007-06-13 08:44:00,91.623,91.63,91.618,91.629,16000000.0
2007-06-13 08:45:00,91.625,91.655,91.617,91.655,12800000.0
2007-06-13 08:46:00,91.659,91.663,91.659,91.663,6400000.0
2007-06-13 08:47:00,91.655,91.655,91.646,91.646,24000000.0
2007-06-13 08:48:00,91.644,91.646,91.641,91.645,10600000.0
2007-06-13 08:49:00,91.644,91.644,91.621,91.644,17600000.0
2007-06-13 08:50:00,91.651,91.663,91.651,91.656,12800000.0
2007-06-13 08:51:00,91.662,91.677,91.657,91.677,22400000.0
2007-06-13 08:52:00,91.673,91.673,91.633,91.633,34000000.0
2007-06-13 08:53:00,91.64,91.649,91.634,91.643,56000000.0
2007-06-13 08:54:00,91.661,91.69,91.661,91.69,17600000.0
2007-06-13 08:55:00,91.673,91.684,91.671,91.673,17000000.0
2007-06-13 08:56:00,91.671,91.671,91.657,91.657,14400000.0
2007-06-13 08:57:00,91.627,91.627,91.603,91.603,43200000.0
2007-06-13 08:58:00,91.601,91.616,91.601,91.61,11200000.0
2007-06-13 08:59:00,91.6,91.622,91.6,91.621,14400000.0
2007-06-13 09:00:00,91.616,91.626,91.616,91.616,32000000.0
2007-06-13 09:01:00,91.622,91.629,91.62,91.629,32000000.0
2007-06-13 09:02:00,91.63,91.63,91.619,91.625,19200000.0
2007-06-13 09:03:00,91.622,91.641,91.621,91.635,16000000.0
2007-06-13 09:04:00,91.643,91.643,91.616,91.624,22400000.0
2007-06-13 09:05:00,91.622,91.622,91.61,91.614,18600000.0
2007-06-13 09:06:00,91.599,91.599,91.569,91.569,30400000.0
2007-06-13 09:07:00,91.56,91.569,91.539,91.539,18600000.0
2007-06-13 09:08:00,91.54,91.54,91.515,91.536,12800000.0
2007-06-13 09:09:00,91.532,91.535,91.519,91.519,46800000.0
2007-06-13 09:10:00,91.497,91.497,91.483,91.493,24000000.0
2007-06-13 09:11:00,91.495,91.507,91.495,91.507,28200000.0
2007-06-13 09:12:00,91.485,91.491,91.479,91.479,14400000.0
2007-06-13 09:13:00,91.482,91.496,91.478,91.482,12200000.0
2007-06-13 09:14:00,91.459,91.477,91.453,91.473,12800000.0
2007-06-13 09:15:00,91.457,91.457,91.436,91.44,30400000.0
2007-06-13 09:16:00,91.441,91.441,91.423,91.423,49600000.0
2007-06-13 09:17:00,91.435,91.461,91.429,91.461,78400000.0
2007-06-13 09:18:00,91.477,91.478,91.447,91.447,71400000.0
2007-06-13 09:19:00,91.446,91.448,91.43,91.435,65600000.0
2007-06-13 09:20:00,91.431,91.452,91.431,91.452,76800000.0
2007-06-13 09:21:00,91.456,91.531,91.456,91.53,49600000.0
2007-06-13 09:22:00,91.55,91.55,91.515,91.515,36800000.0
2007-06-13 09:23:00,91.524,91.547,91.524,91.541,68200000.0
2007-06-13 09:24:00,91.509,91.511,91.48,91.498,43000000.0
2007-06-13 09:25:00,91.493,91.493,91.475,91.475,18600000.0
2007-06-13 09:26:00,91.486,91.496,91.48,91.496,32000000.0
2007-06-13 09:27:00,91.508,91.508,91.494,91.499,70400000.0
2007-06-13 09:28:00,91.486,91.486,91.467,91.473,11200000.0
2007-06-13 09:29:00,91.482,91.482,91.467,91.474,36800000.0
2007-06-13 09:30:00,91.477,91.477,91.461,91.461,25600000.0
2007-06-13 09:31:00,91.467,91.467,91.449,91.449,12800000.0
2007-06-13 09:32:00,91.444,91.444,91.425,91.425,33600000.0
2007-06-13 09:33:00,91.414,91.415,91.395,91.395,30400000.0
2007-06-13 09:34:00,91.376,91.404,91.376,91.404,33600000.0
2007-06-13 09:35:00,91.382,91.382,91.369,91.38,52800000.0
2007-06-13 09:36:00,91.375,91.38,91.366,91.38,46400000.0
2007-06-13 09:37:00,91.375,91.375,91.362,91.374,33600000.0
2007-06-13 09:38:00,91.377,91.381,91.347,91.381,12800000.0
2007-06-13 09:39:00,91.37,91.382,91.369,91.378,43200000.0
2007-06-13 09:40:00,91.378,91.392,91.366,91.366,46400000.0
2007-06-13 09:41:00,91.369,91.369,91.347,91.347,30400000.0
2007-06-13 09:42:00,91.383,91.411,91.383,91.411,42600000.0
2007-06-13 09:43:00,91.457,91.488,91.453,91.488,55400000.0
2007-06-13 09:44:00,91.522,91.545,91.511,91.545,30400000.0
2007-06-13 09:45:00,91.557,91.579,91.557,91.568,19200000.0
2007-06-13 09:46:00,91.574,91.58,91.569,91.58,27200000.0
2007-06-13 09:47:00,91.579,91.592,91.579,91.592,12800000.0
2007-06-13 09:48:00,91.551,91.602,91.55,91.588,12800000.0
2007-06-13 09:49:00,91.589,91.589,91.571,91.589,16000000.0
2007-06-13 09:50:00,91.599,91.599,91.583,91.583,33000000.0
2007-06-13 09:51:00,91.585,91.6,91.585,91.599,84800000.0
2007-06-13 09:52:00,91.608,91.615,91.605,91.615,11200000.0
2007-06-13 09:53:00,91.603,91.603,91.582,91.582,30400000.0
2007-06-13 09:54:00,91.588,91.589,91.572,91.572,12800000.0
2007-06-13 09:55:00,91.567,91.569,91.564,91.565,33600000.0
2007-06-13 09:56:00,91.571,91.584,91.571,91.581,36800000.0
2007-06-13 09:57:00,91.581,91.589,91.581,91.583,24000000.0
2007-06-13 09:58:00,91.57,91.578,91.568,91.578,31400000.0
2007-06-13 09:59:00,91.583,91.592,91.582,91.582,51200000.0
2007-06-13 10:00:00,91.582,91.592,91.575,91.579,62200000.0
2007-06-13 10:01:00,91.57,91.57,91.553,91.553,17600000.0
2007-06-13 10:02:00,91.543,91.569,91.543,91.564,36800000.0
2007-06-13 10:03:00,91.573,91.586,91.554,91.584,44800000.0
2007-06-13 10:04:00,91.575,91.577,91.569,91.577,40000000.0
2007-06-13 10:05:00,91.585,91.597,91.584,91.585,38400000.0
2007-06-13 10:06:00,91.603,91.61,91.6,91.61,33600000.0
2007-06-13 10:07:00,91.596,91.596,91.582,91.595,43200000.0
2007-06-13 10:08:00,91.601,91.615,91.601,91.611,49600000.0
2007-06-13 10:09:00,91.609,91.609,91.589,91.597,12800000.0
2007-06-13 10:10:00,91.598,91.598,91.567,91.592,46400000.0
2007-06-13 10:11:00,91.597,91.599,91.591,91.593,56400000.0
2007-06-13 10:12:00,91.607,91.621,91.606,91.606,57600000.0
2007-06-13 10:13:00,91.599,91.609,91.598,91.609,41600000.0
2007-06-13 10:14:00,91.61,91.617,91.61,91.616,30200000.0
2007-06-13 10:15:00,91.608,91.616,91.598,91.611,30400000.0
2007-06-13 10:16:00,91.614,91.619,91.609,91.611,17600000.0
2007-06-13 10:17:00,91.575,91.576,91.564,91.574,12800000.0
2007-06-13 10:18:00,91.569,91.583,91.569,91.572,12800000.0
2007-06-13 10:19:00,91.569,91.586,91.569,91.575,75200000.0
2007-06-13 10:20:00,91.58,91.58,91.566,91.58,15400000.0
2007-06-13 10:21:00,91.562,91.576,91.562,91.564,35200000.0
2007-06-13 10:22:00,91.556,91.576,91.556,91.57,16000000.0
2007-06-13 10:23:00,91.563,91.576,91.563,91.569,33600000.0
2007-06-13 10:24:00,91.58,91.581,91.574,91.581,43200000.0
2007-06-13 10:25:00,91.575,91.58,91.571,91.574,64000000.0
2007-06-13 10:26:00,91.549,91.549,91.537,91.549,36800000.0
2007-06-13 10:27:00,91.55,91.56,91.549,91.559,52800000.0
2007-06-13 10:28:00,91.569,91.581,91.565,91.565,88000000.0
2007-06-13 10:29:00,91.564,91.568,91.548,91.548,17600000.0
2007-06-13 10:30:00,91.567,91.567,91.553,91.558,27200000.0
2007-06-13 10:31:00,91.558,91.583,91.558,91.583,32000000.0
2007-06-13 10:32:00,91.581,91.596,91.581,91.583,46400000.0
2007-06-13 10:33:00,91.583,91.611,91.583,91.611,35200000.0
2007-06-13 10:34:00,91.611,91.611,91.587,91.602,17600000.0
2007-06-13 10:35:00,91.597,91.604,91.593,91.599,12200000.0
2007-06-13 10:36:00,91.565,91.583,91.551,91.583,11200000.0
2007-06-13 10:37:00,91.58,91.585,91.579,91.585,18600000.0
2007-06-13 10:38:00,91.585,91.586,91.578,91.581,28800000.0
2007-06-13 10:39:00,91.576,91.576,91.564,91.564,16000000.0
2007-06-13 10:40:00,91.57,91.574,91.563,91.564,24000000.0
2007-06-13 10:41:00,91.57,91.58,91.569,91.574,57600000.0
2007-06-13 10:42:00,91.554,91.558,91.546,91.555,38400000.0
2007-06-13 10:43:00,91.549,91.565,91.547,91.565,17600000.0
2007-06-13 10:44:00,91.563,91.563,91.551,91.559,19200000.0
2007-06-13 10:45:00,91.55,91.56,91.55,91.556,22400000.0
2007-06-13 10:46:00,91.554,91.567,91.554,91.567,28200000.0
2007-06-13 10:47:00,91.563,91.563,91.548,91.555,25600000.0
2007-06-13 10:48:00,91.54,91.55,91.536,91.536,38400000.0
2007-06-13 10:49:00,91.517,91.531,91.517,91.527,25600000.0
2007-06-13 10:50:00,91.527,91.536,91.526,91.535,59200000.0
2007-06-13 10:51:00,91.532,91.54,91.53,91.53,68800000.0
2007-06-13 10:52:00,91.532,91.532,91.518,91.531,34600000.0
2007-06-13 10:53:00,91.532,91.552,91.53,91.552,59200000.0
2007-06-13 10:54:00,91.539,91.546,91.533,91.546,54400000.0
2007-06-13 10:55:00,91.53,91.542,91.518,91.542,41000000.0
2007-06-13 10:56:00,91.536,91.536,91.513,91.527,44800000.0
2007-06-13 10:57:00,91.53,91.531,91.521,91.523,33600000.0
2007-06-13 10:58:00,91.53,91.53,91.52,91.521,40000000.0
2007-06-13 10:59:00,91.51,91.523,91.51,91.514,49600000.0
2007-06-13 11:00:00,91.509,91.526,91.507,91.52,50000000.0
2007-06-13 11:01:00,91.516,91.523,91.509,91.51,12200000.0
2007-06-13 11:02:00,91.5,91.503,91.492,91.498,19200000.0
2007-06-13 11:03:00,91.496,91.505,91.493,91.498,36600000.0
2007-06-13 11:04:00,91.502,91.502,91.492,91.492,27600000.0
2007-06-13 11:05:00,91.496,91.496,91.488,91.488,11200000.0
2007-06-13 11:06:00,91.484,91.485,91.443,91.443,30400000.0
2007-06-13 11:07:00,91.464,91.475,91.457,91.474,46400000.0
2007-06-13 11:08:00,91.474,91.487,91.474,91.487,32000000.0
2007-06-13 11:09:00,91.503,91.536,91.503,91.536,74400000.0
2007-06-13 11:10:00,91.568,91.578,91.567,91.574,36200000.0
2007-06-13 11:11:00,91.575,91.58,91.569,91.569,52800000.0
2007-06-13 11:12:00,91.566,91.575,91.549,91.575,70400000.0
2007-06-13 11:13:00,91.571,91.571,91.551,91.551,9600000.0
2007-06-13 11:14:00,91.568,91.577,91.564,91.57,57600000.0
2007-06-13 11:15:00,91.585,91.588,91.557,91.557,11200000.0
2007-06-13 11:16:00,91.536,91.556,91.536,91.556,17600000.0
2007-06-13 11:17:00,91.557,91.565,91.557,91.558,54400000.0
2007-06-13 11:18:00,91.557,91.565,91.552,91.564,73600000.0
2007-06-13 11:19:00,91.578,91.588,91.568,91.573,56000000.0
2007-06-13 11:20:00,91.567,91.576,91.566,91.575,35200000.0
2007-06-13 11:21:00,91.581,91.589,91.58,91.585,40000000.0
2007-06-13 11:22:00,91.591,91.613,91.586,91.586,41600000.0
2007-06-13 11:23:00,91.584,91.584,91.529,91.529,51200000.0
2007-06-13 11:24:00,91.543,91.558,91.543,91.545,52800000.0
2007-06-13 11:25:00,91.547,91.547,91.518,91.518,35200000.0
2007-06-13 11:26:00,91.506,91.506,91.493,91.502,27200000.0
2007-06-13 11:27:00,91.515,91.52,91.51,91.518,12800000.0
2007-06-13 11:28:00,91.529,91.531,91.52,91.52,41600000.0
2007-06-13 11:29:00,91.539,91.556,91.538,91.556,11200000.0
2007-06-13 11:30:00,91.564,91.568,91.56,91.56,11200000.0
2007-06-13 11:31:00,91.554,91.554,91.537,91.539,27200000.0
2007-06-13 11:32:00,91.553,91.571,91.553,91.57,35200000.0
2007-06-13 11:33:00,91.578,91.578,91.57,91.57,17600000.0
2007-06-13 11:34:00,91.576,91.576,91.568,91.57,33600000.0
2007-06-13 11:35:00,91.54,91.54,91.522,91.523,17600000.0
2007-06-13 11:36:00,91.513,91.53,91.513,91.53,43200000.0
2007-06-13 11:37:00,91.531,91.531,91.506,91.525,41600000.0
2007-06-13 11:38:00,91.526,91.526,91.518,91.522,27200000.0
2007-06-13 11:39:00,91.534,91.534,91.525,91.531,11200000.0
2007-06-13 11:40:00,91.531,91.531,91.514,91.514,22400000.0
2007-06-13 11:41:00,91.533,91.537,91.504,91.504,11200000.0
2007-06-13 11:42:00,91.512,91.512,91.498,91.498,38400000.0
2007-06-13 11:43:00,91.48,91.48,91.469,91.469,17600000.0
2007-06-13 11:44:00,91.477,91.489,91.474,91.481,59200000.0
2007-06-13 11:45:00,91.477,91.479,91.464,91.464,49600000.0
2007-06-13 11:46:00,91.463,91.471,91.459,91.471,11200000.0
2007-06-13 11:47:00,91.486,91.491,91.475,91.491,56000000.0
2007-06-13 11:48:00,91.477,91.477,91.469,91.469,13800000.0
2007-06-13 11:49:00,91.471,91.489,91.471,91.482,41600000.0
2007-06-13 11:50:00,91.485,91.496,91.48,91.48,44800000.0
2007-06-13 11:51:00,91.486,91.501,91.484,91.493,44200000.0
2007-06-13 11:52:00,91.511,91.521,91.511,91.516,31400000.0
2007-06-13 11:53:00,91.515,91.529,91.507,91.529,35200000.0
2007-06-13 11:54:00,91.521,91.521,91.51,91.515,48000000.0
2007-06-13 11:55:00,91.524,91.525,91.516,91.516,44800000.0
2007-06-13 11:56:00,91.516,91.531,91.516,91.531,64000000.0
2007-06-13 11:57:00,91.53,91.53,91.51,91.52,22400000.0
2007-06-13 11:58:00,91.504,91.504,91.478,91.478,41000000.0
2007-06-13 11:59:00,91.456,91.457,91.393,91.393,51200000.0
2007-06-13 12:00:00,91.379,91.379,91.343,91.343,37200000.0
2007-06-13 12:01:00,91.355,91.356,91.347,91.35,19200000.0
2007-06-13 12:02:00,91.357,91.38,91.357,91.371,12800000.0
2007-06-13 12:03:00,91.359,91.359,91.286,91.286,51200000.0
2007-06-13 12:04:00,91.286,91.286,91.255,91.255,24000000.0
2007-06-13 12:05:00,91.241,91.26,91.238,91.26,28200000.0
2007-06-13 12:06:00,91.263,91.271,91.263,91.27,24000000.0
2007-06-13 12:07:00,91.242,91.242,91.21,91.21,20800000.0
2007-06-13 12:08:00,91.21,91.21,91.182,91.182,12800000.0
2007-06-13 12:09:00,91.195,91.235,91.195,91.235,11200000.0
2007-06-13 12:10:00,91.239,91.244,91.233,91.235,11200000.0
2007-06-13 12:11:00,91.221,91.221,91.196,91.202,27200000.0
2007-06-13 12:12:00,91.198,91.246,91.198,91.246,30400000.0
2007-06-13 12:13:00,91.252,91.285,91.241,91.285,14400000.0
2007-06-13 12:14:00,91.291,91.292,91.275,91.277,16000000.0
2007-06-13 12:15:00,91.266,91.307,91.266,91.301,27200000.0
2007-06-13 12:16:00,91.291,91.296,91.281,91.296,26600000.0
2007-06-13 12:17:00,91.309,91.318,91.309,91.318,43200000.0
2007-06-13 12:18:00,91.334,91.347,91.333,91.347,25600000.0
2007-06-13 12:19:00,91.343,91.349,91.33,91.349,35200000.0
2007-06-13 12:20:00,91.357,91.382,91.342,91.381,36800000.0
2007-06-13 12:21:00,91.374,91.382,91.359,91.366,59200000.0
2007-06-13 12:22:00,91.39,91.398,91.374,91.374,30400000.0
2007-06-13 12:23:00,91.372,91.379,91.364,91.364,32000000.0
2007-06-13 12:24:00,91.369,91.369,91.357,91.359,33600000.0
2007-06-13 12:25:00,91.367,91.378,91.359,91.372,22400000.0
2007-06-13 12:26:00,91.375,91.387,91.369,91.387,29800000.0
2007-06-13 12:27:00,91.382,91.382,91.371,91.371,30400000.0
2007-06-13 12:28:00,91.387,91.396,91.385,91.394,60200000.0
2007-06-13 12:29:00,91.299,91.429,91.268,91.278,114600000.0
2007-06-13 12:30:00,91.371,91.392,91.288,91.378,45800000.0
2007-06-13 12:31:00,91.385,91.428,91.385,91.419,69800000.0
2007-06-13 12:32:00,91.421,91.421,91.392,91.4,29200000.0
2007-06-13 12:33:00,91.386,91.392,91.386,91.387,40000000.0
2007-06-13 12:34:00,91.383,91.39,91.383,91.385,27200000.0
2007-06-13 12:35:00,91.386,91.395,91.385,91.395,24400000.0
2007-06-13 12:36:00,91.391,91.406,91.391,91.401,47400000.0
2007-06-13 12:37:00,91.406,91.41,91.399,91.406,14400000.0
2007-06-13 12:38:00,91.406,91.41,91.402,91.41,14400000.0
2007-06-13 12:39:00,91.42,91.42,91.415,91.415,24000000.0
2007-06-13 12:40:00,91.41,91.41,91.402,91.402,15400000.0
2007-06-13 12:41:00,91.404,91.411,91.404,91.404,22400000.0
2007-06-13 12:42:00,91.401,91.418,91.401,91.404,22400000.0
2007-06-13 12:43:00,91.416,91.424,91.411,91.422,37200000.0
2007-06-13 12:44:00,91.42,91.42,91.406,91.415,21800000.0
2007-06-13 12:45:00,91.407,91.422,91.407,91.407,35200000.0
2007-06-13 12:46:00,91.399,91.421,91.399,91.408,44200000.0
2007-06-13 12:47:00,91.404,91.41,91.402,91.41,12200000.0
2007-06-13 12:48:00,91.409,91.419,91.409,91.419,32000000.0
2007-06-13 12:49:00,91.434,91.435,91.418,91.426,40000000.0
2007-06-13 12:50:00,91.423,91.438,91.423,91.431,16000000.0
2007-06-13 12:51:00,91.448,91.472,91.447,91.472,22400000.0
2007-06-13 12:52:00,91.473,91.473,91.466,91.468,25600000.0
2007-06-13 12:53:00,91.45,91.461,91.449,91.461,11200000.0
2007-06-13 12:54:00,91.473,91.478,91.46,91.46,11200000.0
2007-06-13 12:55:00,91.458,91.484,91.458,91.484,24000000.0
2007-06-13 12:56:00,91.477,91.487,91.477,91.487,12800000.0
2007-06-13 12:57:00,91.477,91.508,91.477,91.508,27200000.0
2007-06-13 12:58:00,91.485,91.497,91.485,91.497,12800000.0
2007-06-13 12:59:00,91.506,91.512,91.506,91.507,14400000.0
2007-06-13 13:00:00,91.493,91.493,91.481,91.491,16000000.0
2007-06-13 13:01:00,91.494,91.494,91.482,91.494,17600000.0
2007-06-13 13:02:00,91.477,91.478,91.463,91.463,12800000.0
2007-06-13 13:03:00,91.452,91.457,91.442,91.443,12800000.0
2007-06-13 13:04:00,91.474,91.474,91.441,91.469,16000000.0
2007-06-13 13:05:00,91.467,91.469,91.449,91.449,12800000.0
2007-06-13 13:06:00,91.444,91.444,91.43,91.43,17600000.0
2007-06-13 13:07:00,91.416,91.422,91.413,91.417,12800000.0
2007-06-13 13:08:00,91.421,91.423,91.403,91.403,31400000.0
2007-06-13 13:09:00,91.389,91.398,91.389,91.39,28800000.0
2007-06-13 13:10:00,91.409,91.411,91.403,91.409,32000000.0
2007-06-13 13:11:00,91.403,91.403,91.395,91.395,18600000.0
2007-06-13 13:12:00,91.394,91.4,91.384,91.385,16000000.0
2007-06-13 13:13:00,91.396,91.442,91.394,91.442,11200000.0
2007-06-13 13:14:00,91.427,91.427,91.406,91.416,11200000.0
2007-06-13 13:15:00,91.406,91.422,91.402,91.421,11200000.0
2007-06-13 13:16:00,91.407,91.407,91.386,91.386,25600000.0
2007-06-13 13:17:00,91.378,91.38,91.366,91.374,12800000.0
2007-06-13 13:18:00,91.372,91.374,91.367,91.367,56000000.0
2007-06-13 13:19:00,91.39,91.477,91.39,91.477,14400000.0
2007-06-13 13:20:00,91.493,91.51,91.491,91.494,12800000.0
2007-06-13 13:21:00,91.474,91.494,91.474,91.49,56400000.0
2007-06-13 13:22:00,91.487,91.487,91.471,91.475,11200000.0
2007-06-13 13:23:00,91.455,91.466,91.442,91.466,12800000.0
2007-06-13 13:24:00,91.475,91.475,91.464,91.473,14400000.0
2007-06-13 13:25:00,91.491,91.515,91.491,91.515,34000000.0
2007-06-13 13:26:00,91.528,91.528,91.516,91.516,24000000.0
2007-06-13 13:27:00,91.515,91.543,91.515,91.543,40000000.0
2007-06-13 13:28:00,91.536,91.542,91.536,91.539,20800000.0
2007-06-13 13:29:00,91.537,91.549,91.537,91.542,22400000.0
2007-06-13 13:30:00,91.545,91.553,91.543,91.553,36800000.0
2007-06-13 13:31:00,91.557,91.576,91.557,91.566,11200000.0
2007-06-13 13:32:00,91.572,91.572,91.563,91.563,17600000.0
2007-06-13 13:33:00,91.568,91.58,91.568,91.568,12800000.0
2007-06-13 13:34:00,91.57,91.57,91.531,91.539,12800000.0
2007-06-13 13:35:00,91.551,91.551,91.538,91.547,12800000.0
2007-06-13 13:36:00,91.557,91.565,91.556,91.564,48400000.0
2007-06-13 13:37:00,91.558,91.559,91.54,91.54,24000000.0
2007-06-13 13:38:00,91.545,91.579,91.545,91.579,28800000.0
2007-06-13 13:39:00,91.595,91.599,91.589,91.59,25600000.0
2007-06-13 13:40:00,91.595,91.609,91.593,91.609,12800000.0
2007-06-13 13:41:00,91.605,91.605,91.595,91.595,16000000.0
2007-06-13 13:42:00,91.592,91.607,91.591,91.607,12800000.0
2007-06-13 13:43:00,91.61,91.61,91.586,91.586,25600000.0
2007-06-13 13:44:00,91.592,91.608,91.577,91.608,28800000.0
2007-06-13 13:45:00,91.59,91.59,91.583,91.583,12800000.0
2007-06-13 13:46:00,91.581,91.591,91.572,91.591,14400000.0
2007-06-13 13:47:00,91.583,91.603,91.583,91.603,27200000.0
2007-06-13 13:48:00,91.593,91.6,91.564,91.6,14400000.0
2007-06-13 13:49:00,91.602,91.608,91.599,91.606,33600000.0
2007-06-13 13:50:00,91.623,91.63,91.618,91.619,33000000.0
2007-06-13 13:51:00,91.619,91.629,91.612,91.629,16000000.0
2007-06-13 13:52:00,91.629,91.629,91.599,91.603,40000000.0
2007-06-13 13:53:00,91.58,91.58,91.566,91.573,36800000.0
2007-06-13 13:54:00,91.574,91.62,91.574,91.62,24000000.0
2007-06-13 13:55:00,91.607,91.633,91.607,91.633,11200000.0
2007-06-13 13:56:00,91.652,91.666,91.652,91.659,14400000.0
2007-06-13 13:57:00,91.647,91.648,91.628,91.648,14400000.0
2007-06-13 13:58:00,91.65,91.65,91.642,91.646,32000000.0
2007-06-13 13:59:00,91.642,91.647,91.638,91.647,48000000.0
2007-06-13 14:00:00,91.652,91.657,91.646,91.646,32000000.0
2007-06-13 14:01:00,91.629,91.634,91.625,91.626,14400000.0
2007-06-13 14:02:00,91.622,91.625,91.615,91.619,28800000.0
2007-06-13 14:03:00,91.63,91.656,91.63,91.652,13800000.0
2007-06-13 14:04:00,91.663,91.665,91.654,91.655,14400000.0
2007-06-13 14:05:00,91.666,91.666,91.656,91.664,25600000.0
2007-06-13 14:06:00,91.68,91.696,91.68,91.69,17600000.0
2007-06-13 14:07:00,91.686,91.695,91.685,91.694,12800000.0
2007-06-13 14:08:00,91.689,91.689,91.682,91.682,24000000.0
2007-06-13 14:09:00,91.68,91.682,91.667,91.677,11200000.0
2007-06-13 14:10:00,91.679,91.679,91.648,91.648,17600000.0
2007-06-13 14:11:00,91.632,91.643,91.625,91.64,12800000.0
2007-06-13 14:12:00,91.654,91.655,91.649,91.649,12800000.0
2007-06-13 14:13:00,91.639,91.648,91.634,91.648,24000000.0
2007-06-13 14:14:00,91.636,91.651,91.635,91.651,20800000.0
2007-06-13 14:15:00,91.645,91.659,91.64,91.659,33600000.0
2007-06-13 14:16:00,91.666,91.685,91.664,91.685,27200000.0
2007-06-13 14:17:00,91.674,91.678,91.656,91.656,11200000.0
2007-06-13 14:18:00,91.658,91.674,91.658,91.674,16000000.0
2007-06-13 14:19:00,91.678,91.678,91.656,91.658,40000000.0
2007-06-13 14:20:00,91.661,91.673,91.661,91.673,14400000.0
2007-06-13 14:21:00,91.676,91.684,91.66,91.665,33600000.0
2007-06-13 14:22:00,91.668,91.689,91.668,91.689,14400000.0
2007-06-13 14:23:00,91.684,91.688,91.676,91.688,17600000.0
2007-06-13 14:24:00,91.682,91.696,91.682,91.696,36800000.0
2007-06-13 14:25:00,91.705,91.705,91.683,91.683,12800000.0
2007-06-13 14:26:00,91.674,91.689,91.669,91.689,19200000.0
2007-06-13 14:27:00,91.711,91.719,91.711,91.712,10600000.0
2007-06-13 14:28:00,91.74,91.744,91.728,91.737,10600000.0
2007-06-13 14:29:00,91.742,91.757,91.734,91.736,12800000.0
2007-06-13 14:30:00,91.7,91.7,91.573,91.647,11200000.0
2007-06-13 14:31:00,91.687,91.69,91.596,91.685,16000000.0
2007-06-13 14:32:00,91.725,91.761,91.725,91.75,12800000.0
2007-06-13 14:33:00,91.758,91.759,91.726,91.726,17600000.0
2007-06-13 14:34:00,91.681,91.689,91.67,91.689,17600000.0
2007-06-13 14:35:00,91.684,91.684,91.651,91.651,11200000.0
2007-06-13 14:36:00,91.641,91.657,91.634,91.634,12800000.0
2007-06-13 14:37:00,91.603,91.652,91.603,91.652,8000000.0
2007-06-13 14:38:00,91.685,91.685,91.664,91.671,11200000.0
2007-06-13 14:39:00,91.661,91.681,91.646,91.681,17000000.0
2007-06-13 14:40:00,91.71,91.735,91.707,91.735,16000000.0
2007-06-13 14:41:00,91.741,91.759,91.735,91.759,11200000.0
2007-06-13 14:42:00,91.777,91.818,91.777,91.818,12800000.0
2007-06-13 14:43:00,91.828,91.85,91.811,91.85,17600000.0
2007-06-13 14:44:00,91.824,91.841,91.773,91.773,12800000.0
2007-06-13 14:45:00,91.75,91.803,91.75,91.792,12800000.0
2007-06-13 14:46:00,91.774,91.794,91.762,91.763,17600000.0
2007-06-13 14:47:00,91.75,91.783,91.75,91.783,12800000.0
2007-06-13 14:48:00,91.76,91.766,91.757,91.757,11200000.0
2007-06-13 14:49:00,91.74,91.766,91.74,91.744,16000000.0
2007-06-13 14:50:00,91.733,91.75,91.732,91.75,12800000.0
2007-06-13 14:51:00,91.732,91.742,91.732,91.734,17600000.0
2007-06-13 14:52:00,91.715,91.721,91.715,91.719,13800000.0
2007-06-13 14:53:00,91.734,91.738,91.725,91.725,11200000.0
2007-06-13 14:54:00,91.725,91.766,91.724,91.75,12800000.0
2007-06-13 14:55:00,91.75,91.763,91.75,91.753,11200000.0
2007-06-13 14:56:00,91.768,91.774,91.748,91.769,16000000.0
2007-06-13 14:57:00,91.748,91.752,91.743,91.744,12800000.0
2007-06-13 14:58:00,91.737,91.737,91.707,91.715,14400000.0
2007-06-13 14:59:00,91.712,91.712,91.693,91.704,12200000.0
2007-06-13 15:00:00,91.714,91.721,91.704,91.704,16000000.0
2007-06-13 15:01:00,91.711,91.777,91.711,91.777,17600000.0
2007-06-13 15:02:00,91.773,91.773,91.718,91.718,11200000.0
2007-06-13 15:03:00,91.727,91.761,91.727,91.761,11200000.0
2007-06-13 15:04:00,91.79,91.798,91.779,91.779,16000000.0
2007-06-13 15:05:00,91.778,91.816,91.778,91.816,12800000.0
2007-06-13 15:06:00,91.809,91.809,91.774,91.774,11200000.0
2007-06-13 15:07:00,91.763,91.763,91.735,91.735,11200000.0
2007-06-13 15:08:00,91.727,91.747,91.727,91.744,11200000.0
2007-06-13 15:09:00,91.782,91.798,91.78,91.797,14400000.0
2007-06-13 15:10:00,91.797,91.797,91.78,91.789,16000000.0
2007-06-13 15:11:00,91.78,91.785,91.764,91.785,12200000.0
2007-06-13 15:12:00,91.777,91.778,91.759,91.778,12800000.0
2007-06-13 15:13:00,91.788,91.809,91.788,91.809,12200000.0
2007-06-13 15:14:00,91.807,91.807,91.787,91.79,16000000.0
2007-06-13 15:15:00,91.774,91.776,91.761,91.765,17600000.0
2007-06-13 15:16:00,91.77,91.77,91.743,91.75,12800000.0
2007-06-13 15:17:00,91.75,91.765,91.748,91.764,13000000.0
2007-06-13 15:18:00,91.761,91.761,91.75,91.756,13200000.0
2007-06-13 15:19:00,91.761,91.77,91.749,91.769,16000000.0
2007-06-13 15:20:00,91.772,91.773,91.764,91.77,16000000.0
2007-06-13 15:21:00,91.768,91.768,91.667,91.75,17600000.0
2007-06-13 15:22:00,91.754,91.764,91.748,91.76,11200000.0
2007-06-13 15:23:00,91.761,91.761,91.742,91.742,11200000.0
2007-06-13 15:24:00,91.73,91.73,91.705,91.707,11200000.0
2007-06-13 15:25:00,91.693,91.693,91.683,91.688,12800000.0
2007-06-13 15:26:00,91.704,91.705,91.695,91.695,14400000.0
2007-06-13 15:27:00,91.692,91.707,91.689,91.689,12800000.0
2007-06-13 15:28:00,91.693,91.733,91.689,91.733,12800000.0
2007-06-13 15:29:00,91.758,91.771,91.758,91.771,17600000.0
2007-06-13 15:30:00,91.779,91.782,91.774,91.78,17600000.0
2007-06-13 15:31:00,91.757,91.757,91.739,91.741,12800000.0
2007-06-13 15:32:00,91.746,91.76,91.746,91.76,11200000.0
2007-06-13 15:33:00,91.767,91.778,91.767,91.774,11200000.0
2007-06-13 15:34:00,91.796,91.796,91.783,91.788,11200000.0
2007-06-13 15:35:00,91.794,91.8,91.786,91.787,12800000.0
2007-06-13 15:36:00,91.786,91.786,91.768,91.769,14400000.0
2007-06-13 15:37:00,91.761,91.78,91.761,91.773,16000000.0
2007-06-13 15:38:00,91.768,91.773,91.761,91.77,11200000.0
2007-06-13 15:39:00,91.772,91.789,91.769,91.789,14400000.0
2007-06-13 15:40:00,91.784,91.788,91.774,91.777,12800000.0
2007-06-13 15:41:00,91.781,91.798,91.781,91.786,16000000.0
2007-06-13 15:42:00,91.78,91.787,91.721,91.786,17600000.0
2007-06-13 15:43:00,91.794,91.801,91.788,91.788,12800000.0
2007-06-13 15:44:00,91.805,91.813,91.805,91.807,12800000.0
2007-06-13 15:45:00,91.798,91.798,91.771,91.771,12800000.0
2007-06-13 15:46:00,91.774,91.795,91.774,91.788,11200000.0
2007-06-13 15:47:00,91.799,91.803,91.798,91.802,11200000.0
2007-06-13 15:48:00,91.801,91.813,91.801,91.807,12800000.0
2007-06-13 15:49:00,91.792,91.802,91.788,91.795,11200000.0
2007-06-13 15:50:00,91.815,91.817,91.803,91.814,14400000.0
2007-06-13 15:51:00,91.813,91.813,91.783,91.783,11200000.0
2007-06-13 15:52:00,91.767,91.778,91.755,91.773,11200000.0
2007-06-13 15:53:00,91.771,91.803,91.771,91.801,12800000.0
2007-06-13 15:54:00,91.815,91.815,91.791,91.802,17600000.0
2007-06-13 15:55:00,91.787,91.787,91.764,91.769,17000000.0
2007-06-13 15:56:00,91.76,91.776,91.759,91.776,11200000.0
2007-06-13 15:57:00,91.77,91.777,91.77,91.77,14400000.0
2007-06-13 15:58:00,91.763,91.78,91.763,91.78,11200000.0
2007-06-13 15:59:00,91.794,91.809,91.794,91.801,11200000.0
2007-06-13 16:00:00,91.794,91.803,91.788,91.799,11200000.0
2007-06-13 16:01:00,91.808,91.82,91.808,91.82,10600000.0
2007-06-13 16:02:00,91.824,91.839,91.824,91.839,12800000.0
2007-06-13 16:03:00,91.847,91.847,91.835,91.844,12800000.0
2007-06-13 16:04:00,91.845,91.845,91.771,91.83,11200000.0
2007-06-13 16:05:00,91.83,91.861,91.83,91.861,14400000.0
2007-06-13 16:06:00,91.855,91.855,91.813,91.824,16000000.0
2007-06-13 16:07:00,91.808,91.817,91.802,91.817,10600000.0
2007-06-13 16:08:00,91.81,91.855,91.81,91.855,11200000.0
2007-06-13 16:09:00,91.859,91.859,91.837,91.837,12800000.0
2007-06-13 16:10:00,91.812,91.835,91.812,91.834,13200000.0
2007-06-13 16:11:00,91.831,91.831,91.788,91.788,11200000.0
2007-06-13 16:12:00,91.783,91.799,91.775,91.787,17600000.0
2007-06-13 16:13:00,91.801,91.816,91.795,91.816,11200000.0
2007-06-13 16:14:00,91.821,91.821,91.806,91.806,14400000.0
2007-06-13 16:15:00,91.787,91.794,91.787,91.794,11200000.0
2007-06-13 16:16:00,91.801,91.801,91.781,91.801,11200000.0
2007-06-13 16:17:00,91.813,91.854,91.813,91.854,17600000.0
2007-06-13 16:18:00,91.858,91.863,91.852,91.858,16000000.0
2007-06-13 16:19:00,91.849,91.849,91.832,91.833,11200000.0
2007-06-13 16:20:00,91.843,91.859,91.842,91.842,11200000.0
2007-06-13 16:21:00,91.821,91.821,91.803,91.803,11200000.0
2007-06-13 16:22:00,91.809,91.844,91.809,91.844,11200000.0
2007-06-13 16:23:00,91.852,91.865,91.852,91.861,12800000.0
2007-06-13 16:24:00,91.838,91.841,91.809,91.809,11200000.0
2007-06-13 16:25:00,91.817,91.85,91.817,91.85,12800000.0
2007-06-13 16:26:00,91.847,91.853,91.84,91.849,12800000.0
2007-06-13 16:27:00,91.851,91.851,91.813,91.813,17600000.0
2007-06-13 16:28:00,91.786,91.794,91.78,91.794,11200000.0
2007-06-13 16:29:00,91.798,91.799,91.79,91.79,14400000.0
2007-06-13 16:30:00,91.796,91.8,91.792,91.792,13800000.0
2007-06-13 16:31:00,91.79,91.79,91.779,91.786,14400000.0
2007-06-13 16:32:00,91.799,91.799,91.774,91.784,11200000.0
2007-06-13 16:33:00,91.781,91.781,91.767,91.775,13800000.0
2007-06-13 16:34:00,91.765,91.769,91.752,91.753,17600000.0
2007-06-13 16:35:00,91.748,91.763,91.746,91.752,12800000.0
2007-06-13 16:36:00,91.734,91.737,91.728,91.737,11200000.0
2007-06-13 16:37:00,91.751,91.751,91.735,91.735,12800000.0
2007-06-13 16:38:00,91.737,91.737,91.71,91.71,14400000.0
2007-06-13 16:39:00,91.684,91.705,91.684,91.705,12800000.0
2007-06-13 16:40:00,91.728,91.728,91.705,91.714,17600000.0
2007-06-13 16:41:00,91.704,91.708,91.693,91.708,12800000.0
2007-06-13 16:42:00,91.698,91.713,91.697,91.71,11200000.0
2007-06-13 16:43:00,91.733,91.733,91.716,91.722,12800000.0
2007-06-13 16:44:00,91.717,91.724,91.709,91.709,11200000.0
2007-06-13 16:45:00,91.707,91.762,91.707,91.762,11200000.0
2007-06-13 16:46:00,91.766,91.766,91.741,91.741,14400000.0
2007-06-13 16:47:00,91.733,91.742,91.727,91.732,17600000.0
2007-06-13 16:48:00,91.744,91.746,91.732,91.736,11200000.0
2007-06-13 16:49:00,91.732,91.742,91.732,91.732,12800000.0
2007-06-13 16:50:00,91.736,91.749,91.731,91.735,17600000.0
2007-06-13 16:51:00,91.738,91.762,91.701,91.701,11200000.0
2007-06-13 16:52:00,91.77,91.77,91.745,91.762,17600000.0
2007-06-13 16:53:00,91.773,91.773,91.749,91.756,17600000.0
2007-06-13 16:54:00,91.774,91.791,91.764,91.791,17600000.0
2007-06-13 16:55:00,91.79,91.79,91.776,91.781,14400000.0
2007-06-13 16:56:00,91.768,91.78,91.763,91.778,12800000.0
2007-06-13 16:57:00,91.756,91.764,91.747,91.747,16000000.0
2007-06-13 16:58:00,91.741,91.772,91.741,91.772,12800000.0
2007-06-13 16:59:00,91.763,91.763,91.726,91.733,12800000.0
2007-06-13 17:00:00,91.707,91.718,91.707,91.711,11200000.0
2007-06-13 17:01:00,91.717,91.717,91.619,91.694,12800000.0
2007-06-13 17:02:00,91.698,91.717,91.698,91.717,16000000.0
2007-06-13 17:03:00,91.714,91.714,91.706,91.714,17600000.0
2007-06-13 17:04:00,91.737,91.75,91.737,91.744,11200000.0
2007-06-13 17:05:00,91.743,91.743,91.732,91.742,17600000.0
2007-06-13 17:06:00,91.714,91.744,91.708,91.727,11200000.0
2007-06-13 17:07:00,91.73,91.742,91.72,91.742,11200000.0
2007-06-13 17:08:00,91.747,91.756,91.747,91.749,17600000.0
2007-06-13 17:09:00,91.742,91.746,91.726,91.728,16000000.0
2007-06-13 17:10:00,91.717,91.717,91.708,91.708,11200000.0
2007-06-13 17:11:00,91.731,91.757,91.731,91.757,12800000.0
2007-06-13 17:12:00,91.76,91.76,91.728,91.75,12800000.0
2007-06-13 17:13:00,91.755,91.755,91.741,91.741,12800000.0
2007-06-13 17:14:00,91.743,91.761,91.743,91.754,12800000.0
2007-06-13 17:15:00,91.762,91.762,91.746,91.746,12800000.0
2007-06-13 17:16:00,91.751,91.751,91.737,91.747,11200000.0
2007-06-13 17:17:00,91.747,91.749,91.728,91.749,11200000.0
2007-06-13 17:18:00,91.745,91.745,91.726,91.726,12800000.0
2007-06-13 17:19:00,91.722,91.735,91.722,91.725,16000000.0
2007-06-13 17:20:00,91.726,91.738,91.726,91.736,11200000.0
2007-06-13 17:21:00,91.758,91.762,91.743,91.755,12800000.0
2007-06-13 17:22:00,91.746,91.759,91.669,91.759,11200000.0
2007-06-13 17:23:00,91.744,91.744,91.729,91.735,11200000.0
2007-06-13 17:24:00,91.741,91.746,91.737,91.737,11200000.0
2007-06-13 17:25:00,91.729,91.756,91.729,91.756,11200000.0
2007-06-13 17:26:00,91.76,91.765,91.76,91.762,11200000.0
2007-06-13 17:27:00,91.76,91.76,91.747,91.747,17600000.0
2007-06-13 17:28:00,91.757,91.757,91.743,91.754,12800000.0
2007-06-13 17:29:00,91.742,91.752,91.734,91.734,12800000.0
2007-06-13 17:30:00,91.716,91.716,91.711,91.713,11200000.0
2007-06-13 17:31:00,91.724,91.752,91.724,91.752,12800000.0
2007-06-13 17:32:00,91.775,91.784,91.775,91.778,11200000.0
2007-06-13 17:33:00,91.767,91.767,91.74,91.74,9600000.0
2007-06-13 17:34:00,91.737,91.743,91.727,91.743,11200000.0
2007-06-13 17:35:00,91.751,91.763,91.751,91.755,12800000.0
2007-06-13 17:36:00,91.77,91.77,91.755,91.76,11200000.0
2007-06-13 17:37:00,91.765,91.773,91.755,91.76,11200000.0
2007-06-13 17:38:00,91.758,91.762,91.74,91.74,16000000.0
2007-06-13 17:39:00,91.75,91.761,91.749,91.761,17600000.0
2007-06-13 17:40:00,91.763,91.781,91.763,91.781,11200000.0
2007-06-13 17:41:00,91.788,91.788,91.764,91.778,11200000.0
2007-06-13 17:42:00,91.756,91.767,91.756,91.764,11200000.0
2007-06-13 17:43:00,91.762,91.772,91.762,91.772,12800000.0
2007-06-13 17:44:00,91.772,91.772,91.757,91.757,12200000.0
2007-06-13 17:45:00,91.77,91.778,91.768,91.773,11200000.0
2007-06-13 17:46:00,91.777,91.789,91.777,91.788,12800000.0
2007-06-13 17:47:00,91.786,91.79,91.776,91.79,12800000.0
2007-06-13 17:48:00,91.776,91.778,91.749,91.778,11200000.0
2007-06-13 17:49:00,91.782,91.79,91.776,91.79,17000000.0
2007-06-13 17:50:00,91.787,91.787,91.773,91.782,12800000.0
2007-06-13 17:51:00,91.786,91.786,91.772,91.775,11200000.0
2007-06-13 17:52:00,91.77,91.77,91.754,91.766,12800000.0
2007-06-13 17:53:00,91.766,91.781,91.765,91.779,16000000.0
2007-06-13 17:54:00,91.765,91.794,91.765,91.791,14400000.0
2007-06-13 17:55:00,91.785,91.789,91.783,91.789,7400000.0
2007-06-13 17:56:00,91.79,91.79,91.774,91.782,11200000.0
2007-06-13 17:57:00,91.799,91.807,91.796,91.807,16000000.0
2007-06-13 17:58:00,91.796,91.796,91.783,91.783,12800000.0
2007-06-13 17:59:00,91.802,91.805,91.794,91.8,11600000.0
2007-06-13 18:00:00,91.791,91.821,91.778,91.778,17600000.0
2007-06-13 18:01:00,91.787,91.79,91.697,91.782,17600000.0
2007-06-13 18:02:00,91.78,91.787,91.775,91.787,17600000.0
2007-06-13 18:03:00,91.779,91.788,91.776,91.788,14400000.0
2007-06-13 18:04:00,91.781,91.783,91.777,91.777,11200000.0
2007-06-13 18:05:00,91.779,91.78,91.774,91.776,11200000.0
2007-06-13 18:06:00,91.762,91.787,91.762,91.779,12800000.0
2007-06-13 18:07:00,91.777,91.787,91.771,91.786,11200000.0
2007-06-13 18:08:00,91.8,91.814,91.8,91.806,16000000.0
2007-06-13 18:09:00,91.812,91.813,91.807,91.808,16000000.0
2007-06-13 18:10:00,91.815,91.815,91.796,91.802,13200000.0
2007-06-13 18:11:00,91.792,91.804,91.788,91.804,11200000.0
2007-06-13 18:12:00,91.791,91.808,91.791,91.808,12800000.0
2007-06-13 18:13:00,91.793,91.793,91.768,91.772,11200000.0
2007-06-13 18:14:00,91.77,91.783,91.77,91.781,12800000.0
2007-06-13 18:15:00,91.783,91.793,91.782,91.782,12800000.0
2007-06-13 18:16:00,91.78,91.802,91.78,91.788,12800000.0
2007-06-13 18:17:00,91.789,91.799,91.784,91.784,16000000.0
2007-06-13 18:18:00,91.781,91.782,91.778,91.782,11200000.0
2007-06-13 18:19:00,91.775,91.785,91.761,91.77,14400000.0
2007-06-13 18:20:00,91.768,91.772,91.764,91.772,12800000.0
2007-06-13 18:21:00,91.772,91.784,91.76,91.784,11200000.0
2007-06-13 18:22:00,91.796,91.801,91.736,91.793,16000000.0
2007-06-13 18:23:00,91.797,91.812,91.797,91.81,16000000.0
2007-06-13 18:24:00,91.856,91.865,91.843,91.843,12800000.0
2007-06-13 18:25:00,91.842,91.861,91.842,91.861,11200000.0
2007-06-13 18:26:00,91.849,91.87,91.845,91.867,12800000.0
2007-06-13 18:27:00,91.852,91.871,91.851,91.865,14400000.0
2007-06-13 18:28:00,91.875,91.884,91.867,91.867,12800000.0
2007-06-13 18:29:00,91.866,91.877,91.866,91.877,12800000.0
2007-06-13 18:30:00,91.884,91.89,91.884,91.886,11200000.0
2007-06-13 18:31:00,91.875,91.889,91.864,91.864,12800000.0
2007-06-13 18:32:00,91.89,91.892,91.888,91.888,11200000.0
2007-06-13 18:33:00,91.897,91.921,91.886,91.918,11200000.0
2007-06-13 18:34:00,91.897,91.897,91.886,91.886,12800000.0
2007-06-13 18:35:00,91.879,91.922,91.871,91.922,12200000.0
2007-06-13 18:36:00,91.909,91.919,91.909,91.913,12800000.0
2007-06-13 18:37:00,91.906,91.92,91.905,91.912,17600000.0
2007-06-13 18:38:00,91.913,91.923,91.908,91.911,11600000.0
2007-06-13 18:39:00,91.899,91.899,91.888,91.893,16000000.0
2007-06-13 18:40:00,91.889,91.889,91.876,91.884,12800000.0
2007-06-13 18:41:00,91.9,91.9,91.888,91.889,14400000.0
2007-06-13 18:42:00,91.919,91.945,91.919,91.937,11200000.0
2007-06-13 18:43:00,91.916,91.924,91.909,91.909,12800000.0
2007-06-13 18:44:00,91.927,91.932,91.925,91.926,11200000.0
2007-06-13 18:45:00,91.931,91.941,91.929,91.93,11200000.0
2007-06-13 18:46:00,91.922,91.924,91.92,91.922,11200000.0
2007-06-13 18:47:00,91.919,91.923,91.909,91.909,12800000.0
2007-06-13 18:48:00,91.936,91.936,91.915,91.923,12800000.0
2007-06-13 18:49:00,91.921,91.932,91.921,91.932,12800000.0
2007-06-13 18:50:00,91.936,91.951,91.93,91.937,17600000.0
2007-06-13 18:51:00,91.923,91.923,91.913,91.917,12800000.0
2007-06-13 18:52:00,91.919,91.928,91.917,91.919,12800000.0
2007-06-13 18:54:00,91.907,91.909,91.899,91.899,11200000.0
2007-06-13 18:55:00,91.904,91.911,91.902,91.909,11200000.0
2007-06-13 18:56:00,91.912,91.917,91.88,91.917,16000000.0
2007-06-13 18:57:00,91.922,91.925,91.89,91.902,11200000.0
2007-06-13 18:58:00,91.902,91.902,91.89,91.894,11200000.0
2007-06-13 18:59:00,91.898,91.916,91.898,91.916,17600000.0
2007-06-13 19:00:00,91.913,91.913,91.898,91.898,12800000.0
2007-06-13 19:01:00,91.893,91.897,91.889,91.897,9600000.0
2007-06-13 19:02:00,91.888,91.89,91.885,91.887,11200000.0
2007-06-13 19:03:00,91.887,91.902,91.882,91.902,11200000.0
2007-06-13 19:04:00,91.885,91.893,91.884,91.891,16000000.0
2007-06-13 19:05:00,91.919,91.919,91.892,91.892,14400000.0
2007-06-13 19:06:00,91.889,91.89,91.88,91.89,16000000.0
2007-06-13 19:07:00,91.872,91.874,91.861,91.869,11200000.0
2007-06-13 19:08:00,91.876,91.876,91.856,91.859,17600000.0
2007-06-13 19:09:00,91.844,91.851,91.84,91.842,12800000.0
2007-06-13 19:10:00,91.816,91.833,91.813,91.833,17600000.0
2007-06-13 19:11:00,91.826,91.826,91.805,91.805,12800000.0
2007-06-13 19:12:00,91.767,91.768,91.75,91.761,11200000.0
2007-06-13 19:13:00,91.751,91.768,91.751,91.768,11200000.0
2007-06-13 19:14:00,91.775,91.789,91.775,91.776,16000000.0
2007-06-13 19:15:00,91.753,91.753,91.722,91.726,12800000.0
2007-06-13 19:16:00,91.729,91.736,91.708,91.736,12800000.0
2007-06-13 19:17:00,91.766,91.766,91.738,91.739,11600000.0
2007-06-13 19:18:00,91.716,91.728,91.716,91.72,17600000.0
2007-06-13 19:19:00,91.724,91.742,91.723,91.742,16000000.0
2007-06-13 19:20:00,91.741,91.741,91.718,91.718,16000000.0
2007-06-13 19:21:00,91.744,91.744,91.731,91.731,11200000.0
2007-06-13 19:22:00,91.719,91.742,91.719,91.729,11200000.0
2007-06-13 19:23:00,91.743,91.753,91.743,91.744,17600000.0
2007-06-13 19:24:00,91.712,91.723,91.712,91.723,17600000.0
2007-06-13 19:25:00,91.742,91.742,91.728,91.73,17600000.0
2007-06-13 19:26:00,91.728,91.738,91.728,91.735,11200000.0
2007-06-13 19:27:00,91.727,91.73,91.723,91.723,11200000.0
2007-06-13 19:28:00,91.722,91.722,91.712,91.712,12800000.0
2007-06-13 19:29:00,91.713,91.722,91.709,91.709,11200000.0
2007-06-13 19:30:00,91.677,91.693,91.677,91.686,14400000.0
2007-06-13 19:31:00,91.684,91.691,91.671,91.691,11200000.0
2007-06-13 19:32:00,91.689,91.698,91.676,91.676,12800000.0
2007-06-13 19:33:00,91.697,91.704,91.697,91.699,12800000.0
2007-06-13 19:34:00,91.711,91.711,91.694,91.694,13200000.0
2007-06-13 19:35:00,91.697,91.707,91.693,91.707,17600000.0
2007-06-13 19:36:00,91.724,91.736,91.724,91.736,11200000.0
2007-06-13 19:37:00,91.741,91.742,91.732,91.735,11200000.0
2007-06-13 19:38:00,91.732,91.757,91.732,91.755,17600000.0
2007-06-13 19:39:00,91.766,91.77,91.752,91.763,16000000.0
2007-06-13 19:40:00,91.757,91.776,91.754,91.766,14400000.0
2007-06-13 19:41:00,91.765,91.771,91.759,91.759,9600000.0
2007-06-13 19:42:00,91.779,91.784,91.774,91.784,12800000.0
2007-06-13 19:43:00,91.781,91.795,91.77,91.795,11200000.0
2007-06-13 19:44:00,91.783,91.795,91.78,91.788,14800000.0
2007-06-13 19:45:00,91.773,91.794,91.773,91.794,12800000.0
2007-06-13 19:46:00,91.796,91.806,91.791,91.794,11200000.0
2007-06-13 19:47:00,91.819,91.829,91.818,91.818,16000000.0
2007-06-13 19:48:00,91.828,91.833,91.824,91.825,11200000.0
2007-06-13 19:49:00,91.822,91.834,91.814,91.814,13200000.0
2007-06-13 19:50:00,91.823,91.839,91.823,91.838,12800000.0
2007-06-13 19:51:00,91.842,91.848,91.84,91.848,17600000.0
2007-06-13 19:52:00,91.849,91.849,91.838,91.847,11200000.0
2007-06-13 19:53:00,91.849,91.855,91.843,91.855,12200000.0
2007-06-13 19:54:00,91.852,91.857,91.845,91.848,14400000.0
2007-06-13 19:55:00,91.849,91.853,91.845,91.853,17600000.0
2007-06-13 19:56:00,91.848,91.848,91.818,91.818,11200000.0
2007-06-13 19:57:00,91.814,91.827,91.814,91.827,12800000.0
2007-06-13 19:58:00,91.83,91.831,91.82,91.827,14400000.0
2007-06-13 19:59:00,91.833,91.85,91.823,91.84,14400000.0
2007-06-13 20:00:00,91.839,91.847,91.834,91.847,12200000.0
2007-06-13 20:01:00,91.864,91.866,91.857,91.86,11200000.0
2007-06-13 20:02:00,91.862,91.862,91.843,91.843,11200000.0
2007-06-13 20:03:00,91.844,91.875,91.844,91.875,16000000.0
2007-06-13 20:04:00,91.877,91.883,91.866,91.883,12800000.0
2007-06-13 20:05:00,91.889,91.898,91.889,91.896,12800000.0
2007-06-13 20:06:00,91.891,91.891,91.878,91.886,12800000.0
2007-06-13 20:07:00,91.874,91.887,91.867,91.873,17600000.0
2007-06-13 20:08:00,91.886,91.886,91.87,91.878,12800000.0
2007-06-13 20:09:00,91.872,91.883,91.867,91.883,16000000.0
2007-06-13 20:10:00,91.887,91.887,91.875,91.878,17600000.0
2007-06-13 20:11:00,91.876,91.884,91.876,91.884,14800000.0
2007-06-13 20:12:00,91.877,91.896,91.87,91.87,14400000.0
2007-06-13 20:13:00,91.889,91.895,91.889,91.892,11200000.0
2007-06-13 20:14:00,91.892,91.893,91.884,91.887,11200000.0
2007-06-13 20:15:00,91.888,91.888,91.876,91.876,11200000.0
2007-06-13 20:16:00,91.873,91.877,91.868,91.869,12800000.0
2007-06-13 20:17:00,91.864,91.864,91.852,91.863,12800000.0
2007-06-13 20:18:00,91.863,91.863,91.847,91.849,12800000.0
2007-06-13 20:19:00,91.849,91.86,91.849,91.856,11200000.0
2007-06-13 20:20:00,91.862,91.862,91.843,91.849,11200000.0
2007-06-13 20:21:00,91.864,91.878,91.864,91.878,12800000.0
2007-06-13 20:22:00,91.88,91.895,91.88,91.892,11200000.0
2007-06-13 20:23:00,91.894,91.898,91.877,91.877,11200000.0
2007-06-13 20:24:00,91.899,91.899,91.889,91.89,16000000.0
2007-06-13 20:25:00,91.898,91.899,91.892,91.898,12800000.0
2007-06-13 20:26:00,91.88,91.884,91.872,91.874,11200000.0
2007-06-13 20:27:00,91.864,91.882,91.864,91.882,17600000.0
2007-06-13 20:28:00,91.883,91.893,91.876,91.881,17600000.0
2007-06-13 20:29:00,91.891,91.891,91.88,91.88,11200000.0
2007-06-13 20:30:00,91.889,91.893,91.884,91.888,11200000.0
2007-06-13 20:31:00,91.889,91.901,91.889,91.893,14400000.0
2007-06-13 20:32:00,91.896,91.896,91.88,91.88,16400000.0
2007-06-13 20:33:00,91.883,91.895,91.868,91.895,16000000.0
2007-06-13 20:34:00,91.881,91.881,91.86,91.876,16000000.0
2007-06-13 20:35:00,91.87,91.873,91.863,91.863,14400000.0
2007-06-13 20:36:00,91.882,91.889,91.881,91.889,11200000.0
2007-06-13 20:37:00,91.894,91.9,91.892,91.897,17600000.0
2007-06-13 20:38:00,91.897,91.904,91.895,91.895,12800000.0
2007-06-13 20:39:00,91.886,91.893,91.877,91.893,16000000.0
2007-06-13 20:40:00,91.9,91.908,91.896,91.908,12800000.0
2007-06-13 20:41:00,91.909,91.918,91.909,91.916,17600000.0
2007-06-13 20:42:00,91.907,91.907,91.903,91.903,3200000.0
2007-06-13 20:43:00,91.897,91.902,91.895,91.896,11200000.0
2007-06-13 20:44:00,91.887,91.892,91.887,91.89,11200000.0
2007-06-13 20:45:00,91.904,91.918,91.9,91.9,11200000.0
2007-06-13 20:46:00,91.915,91.931,91.915,91.918,12800000.0
2007-06-13 20:47:00,91.918,91.939,91.865,91.939,11200000.0
2007-06-13 20:48:00,91.919,91.926,91.914,91.926,12800000.0
2007-06-13 20:49:00,91.929,91.94,91.924,91.94,12800000.0
2007-06-13 20:50:00,91.945,91.945,91.932,91.942,12800000.0
2007-06-13 20:51:00,91.938,91.948,91.937,91.937,16000000.0
2007-06-13 20:52:00,91.935,91.945,91.933,91.945,11200000.0
2007-06-13 20:53:00,91.933,91.936,91.927,91.936,12800000.0
2007-06-13 20:54:00,91.933,91.937,91.919,91.937,11200000.0
2007-06-13 20:55:00,91.941,91.946,91.938,91.938,12800000.0
2007-06-13 20:56:00,91.952,91.954,91.938,91.938,12800000.0
2007-06-13 20:57:00,91.942,91.95,91.942,91.946,12800000.0
2007-06-13 20:58:00,91.949,91.976,91.949,91.976,17600000.0
2007-06-13 20:59:00,92.008,92.011,91.994,91.996,16000000.0
2007-06-13 21:00:00,91.97,91.97,91.941,91.954,12800000.0
2007-06-13 21:01:00,91.959,91.959,91.955,91.956,12800000.0
2007-06-13 21:02:00,91.974,91.985,91.974,91.984,13800000.0
2007-06-13 21:03:00,91.977,91.985,91.977,91.985,11200000.0
2007-06-13 21:04:00,91.984,91.996,91.972,91.996,11200000.0
2007-06-13 21:05:00,92.008,92.008,91.99,92.0,14400000.0
2007-06-13 21:06:00,92.009,92.016,91.997,92.016,17600000.0
2007-06-13 21:07:00,92.019,92.019,92.006,92.006,12800000.0
2007-06-13 21:08:00,92.009,92.012,92.004,92.009,12800000.0
2007-06-13 21:09:00,92.012,92.025,92.01,92.01,14400000.0
2007-06-13 21:10:00,92.017,92.023,92.017,92.017,6400000.0
2007-06-13 21:11:00,92.011,92.011,91.999,92.0,8000000.0
2007-06-13 21:12:00,92.009,92.015,92.007,92.015,12800000.0
2007-06-13 21:13:00,92.015,92.019,92.014,92.019,12800000.0
2007-06-13 21:14:00,92.018,92.018,92.002,92.014,17600000.0
2007-06-13 21:15:00,92.009,92.017,92.0,92.007,17600000.0
2007-06-13 21:16:00,92.011,92.011,92.001,92.006,12200000.0
2007-06-13 21:17:00,92.005,92.009,92.0,92.009,12800000.0
2007-06-13 21:18:00,92.016,92.023,92.013,92.017,12800000.0
2007-06-13 21:19:00,92.027,92.027,92.017,92.026,11200000.0
2007-06-13 21:20:00,92.022,92.022,92.012,92.014,8000000.0
2007-06-13 21:21:00,92.017,92.017,92.001,92.002,16000000.0
2007-06-13 21:22:00,92.003,92.01,92.003,92.007,12800000.0
2007-06-13 21:23:00,91.995,92.003,91.989,92.003,14400000.0
2007-06-13 21:24:00,92.003,92.007,91.997,91.997,12800000.0
2007-06-13 21:25:00,91.959,91.994,91.95,91.95,12800000.0
2007-06-13 21:26:00,91.991,91.991,91.967,91.982,17600000.0
2007-06-13 21:27:00,91.991,91.993,91.975,91.984,12800000.0
2007-06-13 21:28:00,91.95,91.978,91.946,91.964,12800000.0
2007-06-13 21:29:00,91.991,91.996,91.991,91.996,3200000.0
2007-06-13 21:30:00,92.0,92.006,91.992,92.001,11200000.0
2007-06-13 21:31:00,92.004,92.013,92.004,92.009,8000000.0
2007-06-13 21:32:00,92.016,92.016,91.996,92.006,8000000.0
2007-06-13 21:33:00,91.962,91.996,91.962,91.986,12800000.0
2007-06-13 21:34:00,91.994,91.999,91.979,91.999,12800000.0
2007-06-13 21:35:00,91.989,91.996,91.934,91.969,16000000.0
2007-06-13 21:36:00,91.994,92.001,91.993,91.995,17600000.0
2007-06-13 21:37:00,91.992,91.996,91.989,91.989,12800000.0
2007-06-13 21:38:00,91.997,92.019,91.994,92.019,12800000.0
2007-06-13 21:39:00,92.027,92.038,92.027,92.034,16000000.0
2007-06-13 21:40:00,91.998,92.022,91.99,92.022,12800000.0
2007-06-13 21:41:00,92.02,92.033,92.02,92.029,12800000.0
2007-06-13 21:42:00,92.037,92.037,92.03,92.031,12800000.0
2007-06-13 21:43:00,92.031,92.037,92.029,92.037,17000000.0
2007-06-13 21:44:00,92.035,92.035,92.02,92.02,8000000.0
2007-06-13 21:45:00,92.029,92.034,92.017,92.026,12800000.0
2007-06-13 21:46:00,92.01,92.01,91.985,92.009,12800000.0
2007-06-13 21:47:00,92.039,92.039,92.027,92.031,11200000.0
2007-06-13 21:48:00,92.045,92.049,92.036,92.046,17600000.0
2007-06-13 21:49:00,92.04,92.056,91.966,92.056,11200000.0
2007-06-13 21:50:00,92.063,92.063,92.054,92.062,11200000.0
2007-06-13 21:51:00,92.072,92.081,92.071,92.081,11200000.0
2007-06-13 21:52:00,92.104,92.144,92.104,92.144,10600000.0
2007-06-13 21:53:00,92.129,92.135,92.114,92.123,12800000.0
2007-06-13 21:54:00,92.124,92.133,92.118,92.123,14400000.0
2007-06-13 21:55:00,92.117,92.137,92.116,92.131,16000000.0
2007-06-13 21:56:00,92.146,92.162,92.146,92.156,12800000.0
2007-06-13 21:57:00,92.117,92.141,92.117,92.141,12800000.0
2007-06-13 21:58:00,92.155,92.155,92.136,92.153,11200000.0
2007-06-13 21:59:00,92.146,92.153,92.139,92.153,8000000.0
2007-06-13 22:00:00,92.156,92.171,92.156,92.161,12800000.0
2007-06-13 22:01:00,92.17,92.205,92.099,92.099,12800000.0
2007-06-13 22:02:00,92.177,92.177,92.155,92.156,12200000.0
2007-06-13 22:03:00,92.163,92.163,92.138,92.138,12800000.0
2007-06-13 22:04:00,92.141,92.141,91.918,91.918,11200000.0
2007-06-13 22:05:00,91.948,92.141,91.948,92.141,11200000.0
2007-06-13 22:06:00,92.15,92.15,92.141,92.144,17600000.0
2007-06-13 22:07:00,92.146,92.146,92.131,92.142,12800000.0
2007-06-13 22:08:00,92.147,92.152,92.142,92.147,11200000.0
2007-06-13 22:09:00,92.139,92.15,92.139,92.15,11200000.0
2007-06-13 22:10:00,92.135,92.135,92.122,92.122,17600000.0
2007-06-13 22:11:00,92.131,92.14,92.125,92.125,17600000.0
2007-06-13 22:12:00,92.115,92.125,92.115,92.122,6400000.0
2007-06-13 22:13:00,92.113,92.118,92.104,92.112,17600000.0
2007-06-13 22:14:00,92.109,92.117,92.109,92.115,16000000.0
2007-06-13 22:15:00,92.111,92.117,92.111,92.117,10600000.0
2007-06-13 22:16:00,92.11,92.115,92.107,92.109,11200000.0
2007-06-13 22:17:00,92.081,92.11,92.077,92.077,10600000.0
2007-06-13 22:18:00,92.109,92.114,92.108,92.112,12800000.0
2007-06-13 22:19:00,92.112,92.129,92.112,92.129,14400000.0
2007-06-13 22:20:00,92.123,92.123,92.1,92.103,11200000.0
2007-06-13 22:21:00,92.107,92.113,92.099,92.113,16000000.0
2007-06-13 22:22:00,92.083,92.099,92.072,92.079,11200000.0
2007-06-13 22:23:00,92.106,92.112,92.103,92.107,12800000.0
2007-06-13 22:24:00,92.094,92.094,92.079,92.093,9600000.0
2007-06-13 22:25:00,92.095,92.099,92.083,92.099,12800000.0
2007-06-13 22:26:00,92.099,92.099,92.057,92.071,9600000.0
2007-06-13 22:27:00,92.081,92.087,92.077,92.077,12800000.0
2007-06-13 22:28:00,92.1,92.107,92.098,92.102,17600000.0
2007-06-13 22:29:00,92.105,92.116,92.105,92.11,7400000.0
2007-06-13 22:30:00,92.116,92.124,92.116,92.117,11200000.0
2007-06-13 22:31:00,92.122,92.123,92.114,92.114,11200000.0
2007-06-13 22:32:00,92.115,92.124,92.113,92.117,12800000.0
2007-06-13 22:33:00,92.128,92.132,92.126,92.13,12800000.0
2007-06-13 22:34:00,92.144,92.144,92.105,92.137,12200000.0
2007-06-13 22:35:00,92.127,92.149,92.127,92.149,12800000.0
2007-06-13 22:36:00,92.138,92.151,92.138,92.144,12800000.0
2007-06-13 22:37:00,92.14,92.151,92.139,92.151,12800000.0
2007-06-13 22:38:00,92.163,92.166,92.147,92.163,12800000.0
2007-06-13 22:39:00,92.16,92.161,92.15,92.15,11200000.0
2007-06-13 22:40:00,92.15,92.159,92.135,92.135,16000000.0
2007-06-13 22:41:00,92.112,92.129,92.101,92.108,14200000.0
2007-06-13 22:42:00,92.157,92.163,92.157,92.161,11200000.0
2007-06-13 22:43:00,92.163,92.194,92.104,92.194,16000000.0
2007-06-13 22:44:00,92.199,92.204,92.178,92.192,15400000.0
2007-06-13 22:45:00,92.193,92.198,92.192,92.192,13800000.0
2007-06-13 22:46:00,92.187,92.201,92.187,92.2,12800000.0
2007-06-13 22:47:00,92.197,92.199,92.184,92.184,12800000.0
2007-06-13 22:48:00,92.19,92.19,92.153,92.153,12800000.0
2007-06-13 22:49:00,92.144,92.159,92.128,92.155,12800000.0
2007-06-13 22:50:00,92.174,92.178,92.17,92.17,17600000.0
2007-06-13 22:51:00,92.185,92.189,92.168,92.189,11200000.0
2007-06-13 22:52:00,92.202,92.207,92.186,92.186,14400000.0
2007-06-13 22:53:00,92.199,92.21,92.199,92.21,11200000.0
2007-06-13 22:54:00,92.203,92.203,92.189,92.189,11200000.0
2007-06-13 22:55:00,92.183,92.19,92.18,92.183,8000000.0
2007-06-13 22:56:00,92.175,92.187,92.174,92.174,12800000.0
2007-06-13 22:57:00,92.188,92.194,92.183,92.193,13800000.0
2007-06-13 22:58:00,92.195,92.201,92.191,92.201,14400000.0
2007-06-13 22:59:00,92.198,92.204,92.182,92.182,11200000.0
2007-06-13 23:00:00,92.181,92.184,92.177,92.179,12800000.0
2007-06-13 23:01:00,92.159,92.173,92.159,92.173,8000000.0
2007-06-13 23:02:00,92.182,92.22,92.182,92.22,12800000.0
2007-06-13 23:03:00,92.23,92.234,92.218,92.234,17600000.0
2007-06-13 23:04:00,92.208,92.211,92.198,92.198,10600000.0
2007-06-13 23:05:00,92.186,92.2,92.186,92.197,12800000.0
2007-06-13 23:06:00,92.197,92.2,92.183,92.183,17600000.0
2007-06-13 23:07:00,92.188,92.194,92.185,92.188,11200000.0
2007-06-13 23:08:00,92.204,92.207,92.127,92.198,8000000.0
2007-06-13 23:09:00,92.181,92.186,92.172,92.172,11200000.0
2007-06-13 23:10:00,92.172,92.179,92.143,92.143,11200000.0
2007-06-13 23:11:00,92.113,92.139,92.113,92.139,12800000.0
2007-06-13 23:12:00,92.141,92.144,92.127,92.137,14400000.0
2007-06-13 23:13:00,92.154,92.157,92.149,92.156,14400000.0
2007-06-13 23:14:00,92.137,92.137,92.11,92.11,6400000.0
2007-06-13 23:15:00,92.103,92.13,92.103,92.13,9600000.0
2007-06-13 23:16:00,92.125,92.134,92.123,92.134,12800000.0
2007-06-13 23:17:00,92.134,92.148,92.124,92.147,12200000.0
2007-06-13 23:18:00,92.169,92.169,92.143,92.153,11200000.0
2007-06-13 23:19:00,92.152,92.16,92.147,92.16,11200000.0
2007-06-13 23:20:00,92.145,92.153,92.127,92.151,12800000.0
2007-06-13 23:21:00,92.152,92.158,92.152,92.152,11200000.0
2007-06-13 23:22:00,92.147,92.15,92.142,92.142,12800000.0
2007-06-13 23:23:00,92.144,92.157,92.144,92.157,12800000.0
2007-06-13 23:24:00,92.152,92.155,92.148,92.149,12800000.0
2007-06-13 23:25:00,92.143,92.143,92.126,92.126,12800000.0
2007-06-13 23:26:00,92.112,92.13,92.107,92.13,16000000.0
2007-06-13 23:27:00,92.105,92.125,92.105,92.114,8000000.0
2007-06-13 23:28:00,92.113,92.116,92.088,92.088,12800000.0
2007-06-13 23:29:00,92.083,92.083,92.07,92.07,11200000.0
2007-06-13 23:30:00,92.074,92.086,92.065,92.085,12800000.0
2007-06-13 23:31:00,92.065,92.067,92.056,92.067,11200000.0
2007-06-13 23:32:00,92.075,92.077,92.065,92.071,11200000.0
2007-06-13 23:33:00,92.068,92.068,92.045,92.045,14400000.0
2007-06-13 23:34:00,92.058,92.058,92.047,92.052,14400000.0
2007-06-13 23:35:00,92.038,92.044,92.028,92.028,12200000.0
2007-06-13 23:36:00,92.019,92.036,92.019,92.036,12800000.0
2007-06-13 23:37:00,92.048,92.051,92.034,92.038,16000000.0
2007-06-13 23:38:00,92.033,92.042,92.031,92.042,11200000.0
2007-06-13 23:39:00,92.043,92.053,91.954,92.04,11200000.0
2007-06-13 23:40:00,92.062,92.062,92.02,92.052,12800000.0
2007-06-13 23:41:00,92.057,92.063,92.043,92.06,12800000.0
2007-06-13 23:42:00,92.062,92.062,92.034,92.058,14400000.0
2007-06-13 23:43:00,92.031,92.036,92.031,92.033,11200000.0
2007-06-13 23:44:00,92.035,92.037,92.032,92.036,12800000.0
2007-06-13 23:45:00,92.034,92.034,92.03,92.032,11200000.0
2007-06-13 23:46:00,92.05,92.05,92.033,92.039,11600000.0
2007-06-13 23:47:00,92.033,92.033,92.005,92.018,11200000.0
2007-06-13 23:48:00,92.008,92.008,91.995,91.998,12800000.0
2007-06-13 23:49:00,91.99,91.991,91.975,91.991,14400000.0
2007-06-13 23:50:00,91.986,91.986,91.947,91.947,11200000.0
2007-06-13 23:51:00,91.964,91.965,91.947,91.947,11200000.0
2007-06-13 23:52:00,91.931,91.958,91.931,91.951,14400000.0
2007-06-13 23:53:00,91.953,91.954,91.943,91.945,14400000.0
2007-06-13 23:54:00,91.963,91.963,91.958,91.958,11200000.0
2007-06-13 23:55:00,91.953,91.961,91.951,91.956,12800000.0
2007-06-13 23:56:00,91.952,91.958,91.95,91.958,12800000.0
2007-06-13 23:57:00,91.952,91.955,91.947,91.955,8000000.0
2007-06-13 23:58:00,91.966,91.966,91.956,91.963,11200000.0
2007-06-13 23:59:00,91.966,91.977,91.955,91.971,14400000.0
2007-06-14 00:00:00,91.967,91.967,91.949,91.949,12800000.0
2007-06-14 00:01:00,91.945,91.948,91.937,91.943,16000000.0
2007-06-14 00:02:00,91.955,91.955,91.936,91.937,12800000.0
2007-06-14 00:03:00,91.933,91.947,91.933,91.942,12800000.0
2007-06-14 00:04:00,91.946,91.958,91.938,91.958,14400000.0
2007-06-14 00:05:00,91.967,91.972,91.961,91.972,13800000.0
2007-06-14 00:06:00,91.962,91.968,91.958,91.968,14400000.0
2007-06-14 00:07:00,91.956,91.975,91.941,91.975,14400000.0
2007-06-14 00:08:00,91.996,92.001,91.987,91.987,12800000.0
2007-06-14 00:09:00,91.984,91.993,91.98,91.98,11200000.0
2007-06-14 00:10:00,91.979,91.99,91.979,91.99,16000000.0
2007-06-14 00:11:00,91.99,91.99,91.979,91.98,11200000.0
2007-06-14 00:12:00,91.979,91.99,91.979,91.99,11200000.0
2007-06-14 00:13:00,91.979,91.986,91.979,91.984,11200000.0
2007-06-14 00:14:00,91.978,91.987,91.978,91.982,11200000.0
2007-06-14 00:15:00,91.998,91.998,91.984,91.99,12800000.0
2007-06-14 00:16:00,92.001,92.011,91.988,92.008,11200000.0
2007-06-14 00:17:00,92.01,92.011,91.998,91.998,12800000.0
2007-06-14 00:18:00,91.999,92.015,91.999,92.015,11200000.0
2007-06-14 00:19:00,92.039,92.039,92.002,92.002,12800000.0
2007-06-14 00:20:00,92.008,92.012,91.923,91.991,14400000.0
2007-06-14 00:21:00,92.007,92.007,91.99,91.99,9600000.0
2007-06-14 00:22:00,91.994,91.994,91.968,91.968,17600000.0
2007-06-14 00:23:00,91.987,91.992,91.987,91.988,11200000.0
2007-06-14 00:24:00,91.972,91.974,91.958,91.96,17000000.0
2007-06-14 00:25:00,91.966,91.966,91.953,91.953,11200000.0
2007-06-14 00:26:00,91.955,91.963,91.955,91.962,11600000.0
2007-06-14 00:27:00,91.978,92.0,91.978,92.0,8000000.0
2007-06-14 00:28:00,92.017,92.029,92.017,92.022,9600000.0
2007-06-14 00:29:00,92.015,92.025,91.959,92.025,17600000.0
2007-06-14 00:30:00,92.035,92.058,92.024,92.024,12800000.0
2007-06-14 00:31:00,92.024,92.033,92.024,92.033,11200000.0
2007-06-14 00:32:00,92.025,92.051,92.025,92.048,14400000.0
2007-06-14 00:33:00,92.024,92.053,92.024,92.046,16000000.0
2007-06-14 00:34:00,92.054,92.063,92.051,92.051,17600000.0
2007-06-14 00:35:00,92.048,92.048,92.036,92.048,11200000.0
2007-06-14 00:36:00,92.05,92.056,92.043,92.056,12800000.0
2007-06-14 00:37:00,92.049,92.057,92.049,92.057,11200000.0
2007-06-14 00:38:00,92.049,92.049,92.036,92.042,14400000.0
2007-06-14 00:39:00,92.056,92.076,92.056,92.058,12800000.0
2007-06-14 00:40:00,92.063,92.074,92.063,92.066,12800000.0
2007-06-14 00:41:00,92.048,92.048,92.018,92.038,12200000.0
2007-06-14 00:42:00,92.031,92.031,92.017,92.019,11200000.0
2007-06-14 00:43:00,92.038,92.046,92.031,92.031,14400000.0
2007-06-14 00:44:00,92.04,92.11,92.04,92.091,17600000.0
2007-06-14 00:45:00,91.948,91.948,91.707,91.718,11200000.0
2007-06-14 00:46:00,91.76,91.76,91.728,91.74,16000000.0
2007-06-14 00:47:00,91.727,91.728,91.704,91.704,9600000.0
2007-06-14 00:48:00,91.705,91.705,91.607,91.607,11200000.0
2007-06-14 00:49:00,91.638,91.697,91.631,91.697,16000000.0
2007-06-14 00:50:00,91.707,91.729,91.707,91.729,11600000.0
2007-06-14 00:51:00,91.767,91.782,91.762,91.782,11200000.0
2007-06-14 00:52:00,91.754,91.772,91.754,91.758,14800000.0
2007-06-14 00:53:00,91.748,91.749,91.73,91.73,16000000.0
2007-06-14 00:54:00,91.729,91.737,91.728,91.737,16000000.0
2007-06-14 00:55:00,91.756,91.759,91.746,91.751,11200000.0
2007-06-14 00:56:00,91.766,91.821,91.766,91.821,14400000.0
2007-06-14 00:57:00,91.825,91.83,91.811,91.811,16000000.0
2007-06-14 00:58:00,91.806,91.806,91.776,91.776,11200000.0
2007-06-14 00:59:00,91.657,91.748,91.657,91.748,11200000.0
2007-06-14 01:00:00,91.746,91.771,91.742,91.771,11200000.0
2007-06-14 01:01:00,91.785,91.789,91.774,91.781,8000000.0
2007-06-14 01:02:00,91.788,91.788,91.764,91.78,11200000.0
2007-06-14 01:03:00,91.774,91.775,91.767,91.775,8000000.0
2007-06-14 01:04:00,91.772,91.774,91.767,91.774,11200000.0
2007-06-14 01:05:00,91.763,91.763,91.656,91.656,11200000.0
2007-06-14 01:06:00,91.739,91.761,91.739,91.761,11200000.0
2007-06-14 01:07:00,91.765,91.772,91.708,91.772,11200000.0
2007-06-14 01:08:00,91.776,91.776,91.758,91.77,10600000.0
2007-06-14 01:09:00,91.768,91.768,91.759,91.762,11200000.0
2007-06-14 01:10:00,91.758,91.758,91.746,91.754,17600000.0
2007-06-14 01:11:00,91.743,91.743,91.72,91.72,14400000.0
2007-06-14 01:12:00,91.716,91.723,91.711,91.723,12800000.0
2007-06-14 01:13:00,91.716,91.72,91.711,91.712,12800000.0
2007-06-14 01:14:00,91.706,91.709,91.702,91.703,11200000.0
2007-06-14 01:15:00,91.714,91.716,91.701,91.701,9600000.0
2007-06-14 01:16:00,91.698,91.712,91.698,91.711,11200000.0
2007-06-14 01:17:00,91.718,91.718,91.698,91.698,12800000.0
2007-06-14 01:18:00,91.707,91.712,91.694,91.712,11200000.0
2007-06-14 01:19:00,91.716,91.742,91.703,91.742,12800000.0
2007-06-14 01:20:00,91.745,91.749,91.739,91.744,16000000.0
2007-06-14 01:21:00,91.756,91.756,91.749,91.755,12800000.0
2007-06-14 01:22:00,91.731,91.748,91.731,91.748,13200000.0
2007-06-14 01:23:00,91.747,91.767,91.745,91.767,12800000.0
2007-06-14 01:24:00,91.757,91.757,91.73,91.73,12800000.0
2007-06-14 01:25:00,91.738,91.752,91.737,91.752,14400000.0
2007-06-14 01:26:00,91.761,91.761,91.738,91.745,11200000.0
2007-06-14 01:27:00,91.765,91.773,91.754,91.77,11200000.0
2007-06-14 01:28:00,91.764,91.773,91.757,91.773,17600000.0
2007-06-14 01:29:00,91.783,91.783,91.77,91.775,11200000.0
2007-06-14 01:30:00,91.787,91.793,91.776,91.777,11200000.0
2007-06-14 01:31:00,91.77,91.784,91.764,91.764,14400000.0
2007-06-14 01:32:00,91.773,91.78,91.763,91.78,9600000.0
2007-06-14 01:33:00,91.782,91.782,91.753,91.761,9600000.0
2007-06-14 01:34:00,91.751,91.756,91.745,91.745,17600000.0
2007-06-14 01:35:00,91.765,91.801,91.694,91.768,11200000.0
2007-06-14 01:36:00,91.747,91.775,91.747,91.772,12800000.0
2007-06-14 01:37:00,91.749,91.759,91.745,91.759,16000000.0
2007-06-14 01:38:00,91.765,91.769,91.752,91.766,17600000.0
2007-06-14 01:39:00,91.763,91.763,91.75,91.75,8000000.0
2007-06-14 01:40:00,91.758,91.758,91.739,91.739,12200000.0
2007-06-14 01:41:00,91.735,91.756,91.735,91.753,12800000.0
2007-06-14 01:42:00,91.758,91.758,91.744,91.744,11200000.0
2007-06-14 01:43:00,91.758,91.763,91.702,91.761,9600000.0
2007-06-14 01:44:00,91.75,91.753,91.741,91.741,11200000.0
2007-06-14 01:45:00,91.755,91.765,91.752,91.765,11200000.0
2007-06-14 01:46:00,91.765,91.773,91.755,91.755,11200000.0
2007-06-14 01:47:00,91.768,91.776,91.768,91.771,10600000.0
2007-06-14 01:48:00,91.765,91.765,91.742,91.756,12800000.0
2007-06-14 01:49:00,91.756,91.756,91.742,91.756,11200000.0
2007-06-14 01:50:00,91.758,91.758,91.746,91.755,16000000.0
2007-06-14 01:51:00,91.754,91.767,91.753,91.755,17000000.0
2007-06-14 01:52:00,91.76,91.776,91.76,91.775,12800000.0
2007-06-14 01:53:00,91.775,91.775,91.734,91.734,12800000.0
2007-06-14 01:54:00,91.73,91.742,91.73,91.742,12800000.0
2007-06-14 01:55:00,91.735,91.739,91.73,91.737,12800000.0
2007-06-14 01:56:00,91.719,91.728,91.715,91.716,16000000.0
2007-06-14 01:57:00,91.731,91.731,91.72,91.721,12800000.0
2007-06-14 01:58:00,91.725,91.726,91.71,91.716,17600000.0
2007-06-14 02:00:00,91.702,91.718,91.702,91.708,9000000.0
2007-06-14 02:01:00,91.722,91.727,91.72,91.721,11200000.0
2007-06-14 02:02:00,91.724,91.724,91.714,91.714,11200000.0
2007-06-14 02:03:00,91.72,91.737,91.72,91.737,12800000.0
2007-06-14 02:04:00,91.734,91.736,91.711,91.736,12800000.0
2007-06-14 02:05:00,91.729,91.737,91.725,91.734,12800000.0
2007-06-14 02:06:00,91.718,91.733,91.717,91.733,14400000.0
2007-06-14 02:07:00,91.739,91.775,91.739,91.775,20800000.0
2007-06-14 02:08:00,91.782,91.795,91.782,91.785,11200000.0
2007-06-14 02:09:00,91.781,91.803,91.781,91.803,14400000.0
2007-06-14 02:10:00,91.803,91.816,91.794,91.798,16000000.0
2007-06-14 02:11:00,91.805,91.814,91.792,91.811,12800000.0
2007-06-14 02:12:00,91.781,91.794,91.781,91.794,14800000.0
2007-06-14 02:13:00,91.796,91.802,91.781,91.781,16000000.0
2007-06-14 02:14:00,91.796,91.801,91.789,91.791,16000000.0
2007-06-14 02:15:00,91.798,91.822,91.798,91.822,13200000.0
2007-06-14 02:16:00,91.799,91.801,91.792,91.801,11200000.0
2007-06-14 02:17:00,91.795,91.806,91.795,91.804,11200000.0
2007-06-14 02:18:00,91.807,91.807,91.791,91.791,9600000.0
2007-06-14 02:19:00,91.788,91.792,91.776,91.78,11200000.0
2007-06-14 02:20:00,91.8,91.804,91.797,91.804,14400000.0
2007-06-14 02:21:00,91.806,91.81,91.794,91.801,17600000.0
2007-06-14 02:22:00,91.802,91.816,91.794,91.816,14400000.0
2007-06-14 02:23:00,91.818,91.824,91.808,91.814,11200000.0
2007-06-14 02:24:00,91.801,91.809,91.79,91.809,13800000.0
2007-06-14 02:25:00,91.815,91.815,91.809,91.811,24000000.0
2007-06-14 02:26:00,91.794,91.804,91.788,91.797,14400000.0
2007-06-14 02:27:00,91.795,91.798,91.783,91.798,12800000.0
2007-06-14 02:28:00,91.803,91.812,91.791,91.812,11200000.0
2007-06-14 02:29:00,91.827,91.848,91.827,91.848,11200000.0
2007-06-14 02:30:00,91.82,91.82,91.791,91.805,17600000.0
2007-06-14 02:31:00,91.813,91.821,91.794,91.794,17600000.0
2007-06-14 02:32:00,91.812,91.825,91.812,91.825,12800000.0
2007-06-14 02:33:00,91.832,91.844,91.832,91.839,11200000.0
2007-06-14 02:34:00,91.818,91.823,91.806,91.815,12800000.0
2007-06-14 02:35:00,91.8,91.81,91.8,91.81,11200000.0
2007-06-14 02:36:00,91.803,91.809,91.797,91.798,11200000.0
2007-06-14 02:37:00,91.792,91.799,91.786,91.789,12800000.0
2007-06-14 02:38:00,91.788,91.797,91.78,91.797,12800000.0
2007-06-14 02:39:00,91.8,91.82,91.8,91.82,16000000.0
2007-06-14 02:40:00,91.82,91.821,91.805,91.815,16000000.0
2007-06-14 02:41:00,91.819,91.828,91.819,91.828,12800000.0
2007-06-14 02:42:00,91.819,91.833,91.814,91.829,11200000.0
2007-06-14 02:43:00,91.827,91.827,91.821,91.821,25600000.0
2007-06-14 02:44:00,91.817,91.823,91.81,91.81,12800000.0
2007-06-14 02:45:00,91.8,91.807,91.798,91.807,16000000.0
2007-06-14 02:46:00,91.815,91.816,91.808,91.81,8000000.0
2007-06-14 02:47:00,91.802,91.808,91.801,91.808,16000000.0
2007-06-14 02:48:00,91.815,91.835,91.815,91.822,10600000.0
2007-06-14 02:49:00,91.819,91.827,91.806,91.815,16000000.0
2007-06-14 02:50:00,91.819,91.845,91.819,91.845,17600000.0
2007-06-14 02:51:00,91.84,91.848,91.838,91.848,15400000.0
2007-06-14 02:52:00,91.833,91.833,91.812,91.824,12800000.0
2007-06-14 02:53:00,91.834,91.86,91.795,91.844,12800000.0
2007-06-14 02:54:00,91.851,91.87,91.842,91.87,11200000.0
2007-06-14 02:55:00,91.855,91.867,91.852,91.867,12800000.0
2007-06-14 02:56:00,91.853,91.859,91.835,91.835,11200000.0
2007-06-14 02:57:00,91.834,91.841,91.833,91.833,16000000.0
2007-06-14 02:58:00,91.845,91.845,91.826,91.845,14400000.0
2007-06-14 02:59:00,91.85,91.861,91.85,91.855,16000000.0
2007-06-14 03:00:00,91.868,91.892,91.868,91.892,11200000.0
2007-06-14 03:01:00,91.893,91.896,91.885,91.885,12800000.0
2007-06-14 03:02:00,91.883,91.893,91.883,91.888,12200000.0
2007-06-14 03:03:00,91.879,91.888,91.866,91.866,12800000.0
2007-06-14 03:04:00,91.857,91.871,91.857,91.871,12200000.0
2007-06-14 03:05:00,91.878,91.879,91.864,91.864,17000000.0
2007-06-14 03:06:00,91.866,91.878,91.866,91.873,11200000.0
2007-06-14 03:07:00,91.856,91.879,91.856,91.879,11200000.0
2007-06-14 03:08:00,91.9,91.9,91.871,91.894,11200000.0
2007-06-14 03:09:00,91.902,91.902,91.873,91.873,12800000.0
2007-06-14 03:10:00,91.892,91.921,91.892,91.921,11200000.0
2007-06-14 03:11:00,91.919,91.945,91.919,91.945,12800000.0
2007-06-14 03:12:00,91.952,91.961,91.948,91.96,12800000.0
2007-06-14 03:13:00,91.965,91.965,91.95,91.96,14400000.0
2007-06-14 03:14:00,91.959,91.972,91.959,91.968,12800000.0
2007-06-14 03:15:00,91.948,91.951,91.925,91.946,17600000.0
2007-06-14 03:16:00,91.942,91.966,91.942,91.963,16000000.0
2007-06-14 03:17:00,91.972,91.987,91.967,91.974,12800000.0
2007-06-14 03:18:00,91.98,91.993,91.963,91.993,16000000.0
2007-06-14 03:19:00,91.988,91.988,91.971,91.981,16000000.0
2007-06-14 03:20:00,91.956,91.959,91.937,91.95,18000000.0
2007-06-14 03:21:00,91.937,91.959,91.937,91.959,6400000.0
2007-06-14 03:22:00,91.948,91.95,91.928,91.928,12200000.0
2007-06-14 03:23:00,91.964,91.964,91.949,91.953,12800000.0
2007-06-14 03:24:00,91.951,91.96,91.946,91.948,12800000.0
2007-06-14 03:25:00,91.951,91.959,91.949,91.959,19200000.0
2007-06-14 03:26:00,91.943,91.943,91.934,91.934,12800000.0
2007-06-14 03:27:00,91.929,91.929,91.91,91.914,12800000.0
2007-06-14 03:28:00,91.929,91.929,91.919,91.921,12800000.0
2007-06-14 03:29:00,91.918,91.918,91.899,91.903,10600000.0
2007-06-14 03:30:00,91.92,91.926,91.916,91.925,15400000.0
2007-06-14 03:31:00,91.924,91.932,91.923,91.925,32000000.0
2007-06-14 03:32:00,91.949,91.949,91.924,91.931,11200000.0
2007-06-14 03:33:00,91.934,91.936,91.927,91.928,12800000.0
2007-06-14 03:34:00,91.904,91.915,91.89,91.915,11200000.0
2007-06-14 03:35:00,91.915,91.944,91.908,91.944,14400000.0
2007-06-14 03:36:00,91.936,91.945,91.936,91.945,12800000.0
2007-06-14 03:37:00,91.93,91.961,91.93,91.948,18000000.0
2007-06-14 03:38:00,91.95,91.968,91.947,91.968,12800000.0
2007-06-14 03:39:00,91.954,91.956,91.951,91.951,17600000.0
2007-06-14 03:40:00,91.966,91.971,91.959,91.966,12800000.0
2007-06-14 03:41:00,91.968,91.968,91.953,91.953,9600000.0
2007-06-14 03:42:00,91.962,91.98,91.962,91.976,8400000.0
2007-06-14 03:43:00,91.94,91.945,91.935,91.936,14400000.0
2007-06-14 03:44:00,91.941,91.956,91.93,91.956,14400000.0
2007-06-14 03:45:00,91.938,91.962,91.938,91.962,14400000.0
2007-06-14 03:46:00,91.961,91.961,91.934,91.934,11200000.0
2007-06-14 03:47:00,91.9,91.9,91.879,91.884,12800000.0
2007-06-14 03:48:00,91.906,91.941,91.906,91.941,12800000.0
2007-06-14 03:49:00,91.949,91.96,91.944,91.946,12800000.0
2007-06-14 03:50:00,91.946,91.963,91.941,91.963,11200000.0
2007-06-14 03:51:00,91.97,91.97,91.947,91.965,12800000.0
2007-06-14 03:52:00,91.964,91.981,91.963,91.98,14400000.0
2007-06-14 03:53:00,91.981,91.982,91.962,91.962,10000000.0
2007-06-14 03:54:00,91.947,91.951,91.929,91.934,11200000.0
2007-06-14 03:55:00,91.951,91.976,91.951,91.957,11200000.0
2007-06-14 03:56:00,91.972,91.981,91.97,91.981,11200000.0
2007-06-14 03:57:00,91.973,91.973,91.933,91.97,11200000.0
2007-06-14 03:58:00,91.973,91.982,91.971,91.981,12800000.0
2007-06-14 03:59:00,91.975,91.981,91.946,91.952,17600000.0
2007-06-14 04:00:00,91.96,91.965,91.937,91.965,14400000.0
2007-06-14 04:01:00,91.967,91.969,91.953,91.966,11200000.0
2007-06-14 04:02:00,91.961,91.969,91.961,91.965,16000000.0
2007-06-14 04:03:00,91.978,91.983,91.895,91.895,11200000.0
2007-06-14 04:04:00,91.98,91.98,91.958,91.958,14400000.0
2007-06-14 04:05:00,91.961,91.961,91.925,91.958,14400000.0
2007-06-14 04:06:00,91.969,91.976,91.969,91.976,9600000.0
2007-06-14 04:07:00,91.977,91.977,91.958,91.972,12800000.0
2007-06-14 04:08:00,91.971,91.978,91.958,91.978,12200000.0
2007-06-14 04:09:00,91.979,91.979,91.968,91.97,11200000.0
2007-06-14 04:10:00,91.974,91.981,91.959,91.969,16000000.0
2007-06-14 04:11:00,91.975,91.976,91.968,91.973,12800000.0
2007-06-14 04:12:00,91.973,91.978,91.966,91.969,12800000.0
2007-06-14 04:13:00,91.965,91.975,91.957,91.962,18000000.0
2007-06-14 04:14:00,91.963,91.972,91.947,91.965,11200000.0
2007-06-14 04:15:00,91.973,91.973,91.958,91.958,16400000.0
2007-06-14 04:16:00,91.973,91.985,91.963,91.985,9600000.0
2007-06-14 04:17:00,91.952,91.979,91.952,91.979,17600000.0
2007-06-14 04:18:00,91.974,91.99,91.973,91.99,12800000.0
2007-06-14 04:19:00,91.985,91.997,91.976,91.997,34600000.0
2007-06-14 04:20:00,92.003,92.009,92.001,92.001,11200000.0
2007-06-14 04:21:00,91.994,91.996,91.987,91.99,11200000.0
2007-06-14 04:22:00,92.002,92.012,92.002,92.008,12800000.0
2007-06-14 04:23:00,92.001,92.025,92.001,92.025,12800000.0
2007-06-14 04:24:00,92.028,92.032,92.013,92.026,16000000.0
2007-06-14 04:25:00,92.018,92.035,92.018,92.035,16000000.0
2007-06-14 04:26:00,92.03,92.052,92.03,92.052,12800000.0
2007-06-14 04:27:00,92.066,92.066,92.037,92.042,17600000.0
2007-06-14 04:28:00,92.033,92.045,92.031,92.045,12800000.0
2007-06-14 04:29:00,92.053,92.062,92.049,92.052,14400000.0
2007-06-14 04:30:00,92.052,92.066,92.004,92.066,11200000.0
2007-06-14 04:31:00,92.071,92.072,92.05,92.05,12800000.0
2007-06-14 04:32:00,92.031,92.04,92.023,92.04,17600000.0
2007-06-14 04:33:00,92.037,92.037,92.025,92.032,12800000.0
2007-06-14 04:34:00,92.031,92.031,92.013,92.013,14400000.0
2007-06-14 04:35:00,92.016,92.016,92.008,92.008,11200000.0
2007-06-14 04:36:00,92.015,92.017,92.015,92.017,3200000.0
2007-06-14 04:37:00,92.011,92.023,92.011,92.023,12800000.0
2007-06-14 04:38:00,92.032,92.039,92.015,92.015,16400000.0
2007-06-14 04:39:00,92.041,92.047,92.031,92.037,14400000.0
2007-06-14 04:40:00,92.031,92.039,92.023,92.023,12800000.0
2007-06-14 04:41:00,92.037,92.046,92.032,92.038,11200000.0
2007-06-14 04:42:00,92.044,92.044,92.024,92.024,11200000.0
2007-06-14 04:43:00,92.016,92.036,92.016,92.036,12800000.0
2007-06-14 04:44:00,92.057,92.06,92.047,92.054,12800000.0
2007-06-14 04:45:00,92.053,92.057,92.04,92.055,11200000.0
2007-06-14 04:46:00,92.049,92.049,92.04,92.046,12800000.0
2007-06-14 04:47:00,92.09,92.105,92.086,92.086,16000000.0
2007-06-14 04:48:00,92.067,92.071,92.065,92.069,11200000.0
2007-06-14 04:49:00,92.054,92.063,92.051,92.063,12800000.0
2007-06-14 04:50:00,92.057,92.065,92.054,92.063,17600000.0
2007-06-14 04:51:00,92.075,92.081,92.069,92.073,16000000.0
2007-06-14 04:52:00,92.068,92.086,92.068,92.079,12800000.0
2007-06-14 04:53:00,92.055,92.055,92.055,92.055,12800000.0
2007-06-14 04:54:00,92.075,92.075,92.056,92.057,34000000.0
2007-06-14 04:55:00,92.069,92.086,92.069,92.079,11200000.0
2007-06-14 04:56:00,92.067,92.078,92.045,92.045,16000000.0
2007-06-14 04:57:00,92.018,92.018,91.988,91.991,17600000.0
2007-06-14 04:58:00,91.974,91.998,91.974,91.991,14400000.0
2007-06-14 04:59:00,91.994,91.994,91.973,91.984,17600000.0
2007-06-14 05:00:00,91.977,92.015,91.977,92.012,17600000.0
2007-06-14 05:01:00,92.028,92.056,92.028,92.056,13800000.0
2007-06-14 05:02:00,92.066,92.066,92.023,92.033,17600000.0
2007-06-14 05:03:00,92.025,92.033,92.024,92.024,17600000.0
2007-06-14 05:04:00,92.027,92.035,92.021,92.021,12800000.0
2007-06-14 05:05:00,92.042,92.067,92.042,92.065,12800000.0
2007-06-14 05:06:00,92.066,92.071,92.061,92.07,11200000.0
2007-06-14 05:07:00,92.092,92.098,92.072,92.072,11200000.0
2007-06-14 05:08:00,92.07,92.07,92.062,92.062,11200000.0
2007-06-14 05:09:00,92.051,92.073,92.051,92.072,11200000.0
2007-06-14 05:10:00,92.056,92.063,92.05,92.063,12800000.0
2007-06-14 05:11:00,92.076,92.081,92.057,92.057,9600000.0
2007-06-14 05:12:00,92.037,92.038,92.018,92.018,18000000.0
2007-06-14 05:13:00,92.029,92.052,92.028,92.052,11200000.0
2007-06-14 05:14:00,92.064,92.076,92.063,92.076,16000000.0
2007-06-14 05:15:00,92.083,92.108,92.083,92.108,13200000.0
2007-06-14 05:16:00,92.088,92.108,92.088,92.095,16000000.0
2007-06-14 05:17:00,92.097,92.1,92.077,92.083,17600000.0
2007-06-14 05:18:00,92.096,92.096,92.085,92.089,11200000.0
2007-06-14 05:19:00,92.092,92.094,92.089,92.089,11200000.0
2007-06-14 05:20:00,92.091,92.091,92.074,92.074,12800000.0
2007-06-14 05:21:00,92.097,92.097,92.083,92.089,17600000.0
2007-06-14 05:22:00,92.078,92.086,92.075,92.086,25600000.0
2007-06-14 05:23:00,92.1,92.11,92.095,92.11,17600000.0
2007-06-14 05:24:00,92.109,92.118,92.107,92.112,12800000.0
2007-06-14 05:25:00,92.113,92.132,92.11,92.132,12800000.0
2007-06-14 05:26:00,92.125,92.134,92.113,92.126,11200000.0
2007-06-14 05:27:00,92.125,92.125,92.061,92.12,11200000.0
2007-06-14 05:28:00,92.118,92.121,92.116,92.121,12800000.0
2007-06-14 05:29:00,92.124,92.137,92.109,92.137,17600000.0
2007-06-14 05:30:00,92.125,92.15,92.119,92.15,16000000.0
2007-06-14 05:31:00,92.132,92.133,92.118,92.118,8000000.0
2007-06-14 05:32:00,92.108,92.124,92.105,92.124,12800000.0
2007-06-14 05:33:00,92.122,92.138,92.122,92.138,8000000.0
2007-06-14 05:34:00,92.126,92.138,92.126,92.138,9600000.0
2007-06-14 05:35:00,92.143,92.143,92.138,92.138,11200000.0
2007-06-14 05:36:00,92.136,92.136,92.118,92.118,12800000.0
2007-06-14 05:37:00,92.103,92.124,92.103,92.124,12800000.0
2007-06-14 05:38:00,92.106,92.121,92.081,92.121,17600000.0
2007-06-14 05:39:00,92.125,92.125,92.104,92.109,12800000.0
2007-06-14 05:40:00,92.106,92.121,92.106,92.116,14400000.0
2007-06-14 05:41:00,92.117,92.127,92.117,92.127,15400000.0
2007-06-14 05:42:00,92.115,92.123,92.111,92.111,12200000.0
2007-06-14 05:43:00,92.11,92.119,92.11,92.114,12800000.0
2007-06-14 05:44:00,92.111,92.111,92.104,92.107,14400000.0
2007-06-14 05:45:00,92.108,92.108,92.095,92.102,13200000.0
2007-06-14 05:46:00,92.09,92.09,92.077,92.079,12800000.0
2007-06-14 05:47:00,92.087,92.095,92.086,92.095,12800000.0
2007-06-14 05:48:00,92.086,92.087,92.077,92.077,11200000.0
2007-06-14 05:49:00,92.073,92.073,92.061,92.073,12800000.0
2007-06-14 05:50:00,92.061,92.061,92.04,92.047,12800000.0
2007-06-14 05:51:00,92.072,92.079,92.056,92.072,16000000.0
2007-06-14 05:52:00,92.06,92.063,92.058,92.058,16000000.0
2007-06-14 05:53:00,92.077,92.077,92.048,92.05,12800000.0
2007-06-14 05:54:00,92.062,92.071,92.062,92.065,11200000.0
2007-06-14 05:55:00,92.065,92.07,92.063,92.067,16000000.0
2007-06-14 05:56:00,92.062,92.067,92.056,92.067,17600000.0
2007-06-14 05:57:00,92.075,92.076,92.068,92.071,16000000.0
2007-06-14 05:58:00,92.072,92.075,92.067,92.071,11200000.0
2007-06-14 05:59:00,92.074,92.076,92.066,92.069,17600000.0
2007-06-14 06:00:00,92.072,92.079,92.065,92.069,12800000.0
2007-06-14 06:01:00,92.074,92.075,92.068,92.069,17600000.0
2007-06-14 06:02:00,92.062,92.071,92.062,92.068,17600000.0
2007-06-14 06:03:00,92.067,92.076,92.067,92.076,12200000.0
2007-06-14 06:04:00,92.074,92.074,92.06,92.065,8000000.0
2007-06-14 06:05:00,92.068,92.081,92.067,92.081,11200000.0
2007-06-14 06:06:00,92.08,92.086,92.078,92.086,11200000.0
2007-06-14 06:07:00,92.087,92.095,92.079,92.091,11200000.0
2007-06-14 06:08:00,92.082,92.091,92.082,92.091,17600000.0
2007-06-14 06:09:00,92.087,92.097,92.077,92.097,12800000.0
2007-06-14 06:10:00,92.096,92.096,92.085,92.087,11200000.0
2007-06-14 06:11:00,92.092,92.1,92.082,92.1,16000000.0
2007-06-14 06:12:00,92.104,92.135,92.104,92.135,11200000.0
2007-06-14 06:13:00,92.138,92.138,92.107,92.11,14400000.0
2007-06-14 06:14:00,92.095,92.095,92.072,92.072,17600000.0
2007-06-14 06:15:00,92.084,92.088,92.079,92.088,13200000.0
2007-06-14 06:16:00,92.083,92.096,92.079,92.089,14400000.0
2007-06-14 06:17:00,92.079,92.088,92.061,92.088,14400000.0
2007-06-14 06:18:00,92.074,92.084,92.063,92.064,12800000.0
2007-06-14 06:19:00,92.059,92.075,92.059,92.075,11200000.0
2007-06-14 06:20:00,92.085,92.091,92.077,92.088,12800000.0
2007-06-14 06:21:00,92.012,92.127,92.012,92.081,12800000.0
2007-06-14 06:22:00,92.072,92.086,92.058,92.058,16000000.0
2007-06-14 06:23:00,92.074,92.086,92.074,92.086,11200000.0
2007-06-14 06:24:00,92.086,92.093,92.086,92.087,12800000.0
2007-06-14 06:25:00,92.08,92.093,92.08,92.085,17600000.0
2007-06-14 06:26:00,92.087,92.094,92.073,92.074,9600000.0
2007-06-14 06:27:00,92.068,92.084,92.068,92.08,14400000.0
2007-06-14 06:28:00,92.088,92.097,92.088,92.094,16000000.0
2007-06-14 06:29:00,92.086,92.094,92.074,92.091,12200000.0
2007-06-14 06:30:00,92.102,92.102,92.075,92.075,11200000.0
2007-06-14 06:31:00,92.082,92.095,92.077,92.091,11200000.0
2007-06-14 06:32:00,92.095,92.122,92.079,92.104,17600000.0
2007-06-14 06:33:00,92.094,92.101,92.094,92.101,11200000.0
2007-06-14 06:34:00,92.1,92.119,92.096,92.111,12800000.0
2007-06-14 06:35:00,92.092,92.109,92.092,92.096,11200000.0
2007-06-14 06:36:00,92.107,92.109,92.092,92.097,11200000.0
2007-06-14 06:37:00,92.095,92.117,92.093,92.117,12800000.0
2007-06-14 06:38:00,92.12,92.124,92.109,92.115,11200000.0
2007-06-14 06:39:00,92.114,92.117,92.089,92.089,14400000.0
2007-06-14 06:40:00,92.115,92.119,92.114,92.114,9600000.0
2007-06-14 06:41:00,92.125,92.15,92.039,92.15,12200000.0
2007-06-14 06:42:00,92.158,92.175,92.152,92.175,14400000.0
2007-06-14 06:43:00,92.162,92.167,92.15,92.167,19200000.0
2007-06-14 06:44:00,92.171,92.172,92.147,92.147,8000000.0
2007-06-14 06:45:00,92.149,92.187,92.149,92.187,12800000.0
2007-06-14 06:46:00,92.18,92.189,92.17,92.189,16000000.0
2007-06-14 06:47:00,92.172,92.184,92.172,92.178,12800000.0
2007-06-14 06:48:00,92.176,92.176,92.16,92.173,12800000.0
2007-06-14 06:49:00,92.171,92.181,92.168,92.168,12800000.0
2007-06-14 06:50:00,92.177,92.182,92.168,92.168,14400000.0
2007-06-14 06:51:00,92.167,92.189,92.167,92.18,16000000.0
2007-06-14 06:52:00,92.168,92.173,92.157,92.173,14400000.0
2007-06-14 06:53:00,92.161,92.161,92.148,92.155,11200000.0
2007-06-14 06:54:00,92.148,92.184,92.137,92.179,12800000.0
2007-06-14 06:55:00,92.16,92.177,92.16,92.161,16000000.0
2007-06-14 06:56:00,92.156,92.168,92.153,92.162,11200000.0
2007-06-14 06:57:00,92.144,92.147,92.14,92.14,16000000.0
2007-06-14 06:58:00,92.132,92.132,92.11,92.111,11200000.0
2007-06-14 06:59:00,92.11,92.11,92.093,92.098,17600000.0
2007-06-14 07:00:00,92.091,92.091,92.083,92.083,11200000.0
2007-06-14 07:01:00,92.062,92.096,92.062,92.096,16000000.0
2007-06-14 07:02:00,92.102,92.102,92.084,92.088,12800000.0
2007-06-14 07:03:00,92.092,92.092,92.081,92.084,11200000.0
2007-06-14 07:04:00,92.085,92.09,92.074,92.089,11200000.0
2007-06-14 07:05:00,92.099,92.109,92.079,92.079,11200000.0
2007-06-14 07:06:00,92.098,92.1,92.091,92.1,16000000.0
2007-06-14 07:07:00,92.086,92.097,92.086,92.087,11200000.0
2007-06-14 07:08:00,92.087,92.089,92.084,92.088,28800000.0
2007-06-14 07:09:00,92.091,92.099,92.069,92.099,14400000.0
2007-06-14 07:10:00,92.064,92.066,92.048,92.066,11200000.0
2007-06-14 07:11:00,92.081,92.081,92.072,92.075,17600000.0
2007-06-14 07:12:00,92.072,92.076,92.009,92.009,12800000.0
2007-06-14 07:13:00,92.007,92.029,92.006,92.025,14400000.0
2007-06-14 07:14:00,92.021,92.021,92.006,92.014,12800000.0
2007-06-14 07:15:00,92.007,92.026,92.007,92.017,12800000.0
2007-06-14 07:16:00,92.02,92.031,92.02,92.025,14400000.0
2007-06-14 07:17:00,92.027,92.032,92.02,92.029,11200000.0
2007-06-14 07:18:00,92.038,92.041,92.031,92.033,14400000.0
2007-06-14 07:19:00,92.032,92.042,92.025,92.036,11200000.0
2007-06-14 07:20:00,92.032,92.036,92.02,92.036,14400000.0
2007-06-14 07:21:00,92.048,92.056,92.033,92.039,12800000.0
2007-06-14 07:22:00,92.074,92.074,92.064,92.068,8000000.0
2007-06-14 07:23:00,92.063,92.069,92.045,92.069,16000000.0
2007-06-14 07:24:00,92.07,92.07,92.052,92.062,11200000.0
2007-06-14 07:25:00,92.067,92.067,92.048,92.048,11200000.0
2007-06-14 07:26:00,92.047,92.061,92.044,92.06,12800000.0
2007-06-14 07:27:00,92.061,92.061,92.052,92.056,11200000.0
2007-06-14 07:28:00,92.061,92.078,92.059,92.075,11200000.0
2007-06-14 07:29:00,92.083,92.088,92.077,92.082,27200000.0
2007-06-14 07:30:00,92.079,92.087,92.075,92.078,12800000.0
2007-06-14 07:31:00,92.076,92.079,92.069,92.074,11200000.0
2007-06-14 07:32:00,92.089,92.1,92.088,92.1,8000000.0
2007-06-14 07:33:00,92.081,92.091,92.075,92.08,16400000.0
2007-06-14 07:34:00,92.075,92.086,92.064,92.076,11200000.0
2007-06-14 07:35:00,92.073,92.093,92.073,92.081,16000000.0
2007-06-14 07:36:00,92.069,92.086,92.069,92.081,12800000.0
2007-06-14 07:37:00,92.095,92.106,92.095,92.099,14400000.0
2007-06-14 07:38:00,92.109,92.116,92.098,92.116,16000000.0
2007-06-14 07:39:00,92.092,92.104,92.08,92.08,19200000.0
2007-06-14 07:40:00,92.086,92.103,92.084,92.101,11600000.0
2007-06-14 07:41:00,92.11,92.114,92.104,92.114,11200000.0
2007-06-14 07:42:00,92.106,92.11,92.095,92.11,33600000.0
2007-06-14 07:43:00,92.108,92.108,92.089,92.101,28800000.0
2007-06-14 07:44:00,92.113,92.117,92.058,92.095,18000000.0
2007-06-14 07:45:00,92.113,92.121,92.057,92.12,14400000.0
2007-06-14 07:46:00,92.126,92.134,92.126,92.129,11200000.0
2007-06-14 07:47:00,92.146,92.153,92.146,92.146,11200000.0
2007-06-14 07:48:00,92.131,92.139,92.126,92.126,11200000.0
2007-06-14 07:49:00,92.128,92.128,92.101,92.101,14400000.0
2007-06-14 07:50:00,92.125,92.146,92.125,92.133,11200000.0
2007-06-14 07:51:00,92.122,92.135,92.118,92.125,38400000.0
2007-06-14 07:52:00,92.122,92.13,92.122,92.126,17600000.0
2007-06-14 07:53:00,92.14,92.14,92.128,92.128,11200000.0
2007-06-14 07:54:00,92.133,92.153,92.132,92.153,12800000.0
2007-06-14 07:55:00,92.152,92.152,92.139,92.146,30400000.0
2007-06-14 07:56:00,92.151,92.157,92.14,92.157,16000000.0
2007-06-14 07:57:00,92.155,92.166,92.154,92.154,17600000.0
2007-06-14 07:58:00,92.154,92.161,92.151,92.161,12800000.0
2007-06-14 07:59:00,92.157,92.168,92.148,92.148,17600000.0
2007-06-14 08:00:00,92.136,92.141,92.135,92.141,12800000.0
2007-06-14 08:01:00,92.15,92.168,92.15,92.166,11200000.0
2007-06-14 08:02:00,92.169,92.174,92.169,92.173,12800000.0
2007-06-14 08:03:00,92.167,92.174,92.161,92.17,15400000.0
2007-06-14 08:04:00,92.162,92.166,92.156,92.166,11200000.0
2007-06-14 08:05:00,92.171,92.175,92.168,92.17,12800000.0
2007-06-14 08:06:00,92.161,92.161,92.147,92.159,11200000.0
2007-06-14 08:07:00,92.153,92.195,92.153,92.185,16000000.0
2007-06-14 08:08:00,92.18,92.185,92.172,92.173,12800000.0
2007-06-14 08:09:00,92.171,92.176,92.171,92.174,12800000.0
2007-06-14 08:10:00,92.179,92.179,92.156,92.175,30400000.0
2007-06-14 08:11:00,92.177,92.185,92.169,92.176,13200000.0
2007-06-14 08:12:00,92.17,92.171,92.16,92.168,17600000.0
2007-06-14 08:13:00,92.175,92.18,92.17,92.17,8000000.0
2007-06-14 08:14:00,92.177,92.181,92.165,92.181,16000000.0
2007-06-14 08:15:00,92.172,92.201,92.17,92.201,11200000.0
2007-06-14 08:16:00,92.198,92.21,92.195,92.207,11200000.0
2007-06-14 08:17:00,92.206,92.206,92.194,92.194,11200000.0
2007-06-14 08:18:00,92.173,92.173,92.162,92.168,11200000.0
2007-06-14 08:19:00,92.163,92.173,92.16,92.161,11200000.0
2007-06-14 08:20:00,92.181,92.181,92.172,92.174,12800000.0
2007-06-14 08:21:00,92.176,92.176,92.169,92.173,11200000.0
2007-06-14 08:22:00,92.168,92.168,92.136,92.136,11200000.0
2007-06-14 08:23:00,92.162,92.166,92.154,92.154,16000000.0
2007-06-14 08:24:00,92.153,92.163,92.151,92.154,17000000.0
2007-06-14 08:25:00,92.147,92.174,92.147,92.174,12800000.0
2007-06-14 08:26:00,92.176,92.183,92.164,92.183,12200000.0
2007-06-14 08:27:00,92.179,92.186,92.178,92.18,11200000.0
2007-06-14 08:28:00,92.184,92.185,92.162,92.185,12800000.0
2007-06-14 08:29:00,92.189,92.195,92.175,92.185,11200000.0
2007-06-14 08:30:00,92.17,92.184,92.17,92.174,12800000.0
2007-06-14 08:31:00,92.167,92.167,92.148,92.158,12800000.0
2007-06-14 08:32:00,92.152,92.167,92.152,92.165,14400000.0
2007-06-14 08:33:00,92.162,92.175,92.162,92.168,41000000.0
2007-06-14 08:34:00,92.181,92.183,92.161,92.161,12800000.0
2007-06-14 08:35:00,92.173,92.176,92.158,92.159,48000000.0
2007-06-14 08:36:00,92.159,92.17,92.152,92.17,16000000.0
2007-06-14 08:37:00,92.167,92.17,92.16,92.163,14400000.0
2007-06-14 08:38:00,92.158,92.159,92.147,92.147,17600000.0
2007-06-14 08:39:00,92.15,92.165,92.141,92.165,14400000.0
2007-06-14 08:40:00,92.147,92.156,92.142,92.149,11200000.0
2007-06-14 08:41:00,92.16,92.164,92.147,92.149,32000000.0
2007-06-14 08:42:00,92.152,92.165,92.152,92.165,14400000.0
2007-06-14 08:43:00,92.16,92.163,92.135,92.147,12800000.0
2007-06-14 08:44:00,92.131,92.145,92.125,92.145,16000000.0
2007-06-14 08:45:00,92.148,92.158,92.147,92.152,13200000.0
2007-06-14 08:46:00,92.158,92.159,92.158,92.159,3200000.0
2007-06-14 08:47:00,92.158,92.165,92.156,92.158,24000000.0
2007-06-14 08:48:00,92.157,92.157,92.145,92.147,9600000.0
2007-06-14 08:49:00,92.149,92.149,92.14,92.146,17600000.0
2007-06-14 08:50:00,92.151,92.151,92.128,92.128,12800000.0
2007-06-14 08:51:00,92.124,92.128,92.108,92.128,22400000.0
2007-06-14 08:52:00,92.121,92.121,92.112,92.112,35200000.0
2007-06-14 08:53:00,92.121,92.125,92.104,92.107,56000000.0
2007-06-14 08:54:00,92.093,92.105,92.093,92.095,17600000.0
2007-06-14 08:55:00,92.074,92.08,92.049,92.049,17600000.0
2007-06-14 08:56:00,92.053,92.057,92.045,92.057,14400000.0
2007-06-14 08:57:00,92.062,92.063,92.054,92.054,42000000.0
2007-06-14 08:58:00,92.061,92.073,92.041,92.073,11200000.0
2007-06-14 08:59:00,92.068,92.073,92.065,92.071,14400000.0
2007-06-14 09:00:00,92.068,92.08,92.061,92.08,32000000.0
2007-06-14 09:01:00,92.085,92.085,92.077,92.084,32000000.0
2007-06-14 09:02:00,92.082,92.09,92.082,92.083,18000000.0
2007-06-14 09:03:00,92.079,92.08,92.071,92.076,14800000.0
2007-06-14 09:04:00,92.099,92.099,92.08,92.08,22400000.0
2007-06-14 09:05:00,92.096,92.096,92.085,92.088,19200000.0
2007-06-14 09:06:00,92.082,92.094,92.082,92.094,30400000.0
2007-06-14 09:07:00,92.098,92.098,92.085,92.09,19200000.0
2007-06-14 09:08:00,92.112,92.136,92.112,92.136,12200000.0
2007-06-14 09:09:00,92.14,92.14,92.13,92.131,46400000.0
2007-06-14 09:10:00,92.131,92.134,92.122,92.131,24000000.0
2007-06-14 09:11:00,92.113,92.116,92.105,92.116,28200000.0
2007-06-14 09:12:00,92.116,92.127,92.113,92.118,14400000.0
2007-06-14 09:13:00,92.123,92.128,92.118,92.127,12800000.0
2007-06-14 09:14:00,92.114,92.124,92.102,92.117,12800000.0
2007-06-14 09:15:00,92.107,92.115,92.107,92.113,30400000.0
2007-06-14 09:16:00,92.109,92.113,92.084,92.11,49600000.0
2007-06-14 09:17:00,92.114,92.13,92.114,92.121,77800000.0
2007-06-14 09:18:00,92.123,92.127,92.108,92.11,72000000.0
2007-06-14 09:19:00,92.112,92.112,92.103,92.109,65600000.0
2007-06-14 09:20:00,92.113,92.115,92.105,92.115,76800000.0
2007-06-14 09:21:00,92.117,92.131,92.115,92.121,49600000.0
2007-06-14 09:22:00,92.124,92.124,92.108,92.114,36800000.0
2007-06-14 09:23:00,92.121,92.133,92.116,92.124,69600000.0
2007-06-14 09:24:00,92.118,92.128,92.112,92.124,43200000.0
2007-06-14 09:25:00,92.13,92.133,92.119,92.133,19200000.0
2007-06-14 09:26:00,92.125,92.125,92.116,92.116,32000000.0
2007-06-14 09:27:00,92.125,92.133,92.125,92.13,69800000.0
2007-06-14 09:28:00,92.128,92.131,92.118,92.124,11200000.0
2007-06-14 09:29:00,92.144,92.148,92.136,92.148,36600000.0
2007-06-14 09:30:00,92.148,92.148,92.14,92.142,25600000.0
2007-06-14 09:31:00,92.134,92.146,92.134,92.141,12800000.0
2007-06-14 09:32:00,92.16,92.165,92.158,92.165,33600000.0
2007-06-14 09:33:00,92.151,92.165,92.151,92.161,30400000.0
2007-06-14 09:34:00,92.164,92.167,92.148,92.167,33600000.0
2007-06-14 09:35:00,92.182,92.199,92.182,92.194,52200000.0
2007-06-14 09:36:00,92.198,92.214,92.195,92.214,46400000.0
2007-06-14 09:37:00,92.21,92.216,92.201,92.213,33600000.0
2007-06-14 09:38:00,92.205,92.21,92.201,92.203,12800000.0
2007-06-14 09:39:00,92.213,92.213,92.202,92.202,43200000.0
2007-06-14 09:40:00,92.2,92.212,92.2,92.212,46400000.0
2007-06-14 09:41:00,92.219,92.231,92.219,92.227,30400000.0
2007-06-14 09:42:00,92.23,92.23,92.211,92.214,43200000.0
2007-06-14 09:43:00,92.21,92.216,92.204,92.213,56000000.0
2007-06-14 09:44:00,92.211,92.22,92.191,92.212,30400000.0
2007-06-14 09:45:00,92.242,92.266,92.242,92.266,18600000.0
2007-06-14 09:46:00,92.269,92.279,92.269,92.271,27200000.0
2007-06-14 09:47:00,92.24,92.254,92.233,92.254,12800000.0
2007-06-14 09:48:00,92.26,92.26,92.244,92.256,12800000.0
2007-06-14 09:49:00,92.246,92.246,92.227,92.246,16000000.0
2007-06-14 09:50:00,92.239,92.246,92.237,92.24,33600000.0
2007-06-14 09:51:00,92.253,92.264,92.252,92.259,83600000.0
2007-06-14 09:52:00,92.268,92.279,92.268,92.279,11200000.0
2007-06-14 09:53:00,92.28,92.28,92.266,92.271,30400000.0
2007-06-14 09:54:00,92.258,92.262,92.238,92.238,12800000.0
2007-06-14 09:55:00,92.239,92.254,92.239,92.246,33600000.0
2007-06-14 09:56:00,92.252,92.258,92.25,92.258,36200000.0
2007-06-14 09:57:00,92.263,92.27,92.26,92.263,24000000.0
2007-06-14 09:58:00,92.259,92.262,92.249,92.254,32000000.0
2007-06-14 09:59:00,92.251,92.259,92.246,92.258,51200000.0
2007-06-14 10:00:00,92.261,92.262,92.25,92.256,62400000.0
2007-06-14 10:01:00,92.266,92.275,92.263,92.275,17600000.0
2007-06-14 10:02:00,92.281,92.286,92.271,92.282,36200000.0
2007-06-14 10:03:00,92.29,92.297,92.288,92.297,44200000.0
2007-06-14 10:04:00,92.307,92.36,92.307,92.352,40000000.0
2007-06-14 10:05:00,92.35,92.35,92.332,92.335,38400000.0
2007-06-14 10:06:00,92.33,92.338,92.324,92.326,34000000.0
2007-06-14 10:07:00,92.334,92.337,92.326,92.33,43600000.0
2007-06-14 10:08:00,92.344,92.344,92.325,92.325,49600000.0
2007-06-14 10:09:00,92.321,92.326,92.318,92.323,12800000.0
2007-06-14 10:10:00,92.325,92.345,92.324,92.345,46400000.0
2007-06-14 10:11:00,92.351,92.361,92.35,92.354,57600000.0
2007-06-14 10:12:00,92.349,92.349,92.34,92.34,57600000.0
2007-06-14 10:13:00,92.334,92.345,92.334,92.345,41600000.0
2007-06-14 10:14:00,92.331,92.342,92.331,92.335,30400000.0
2007-06-14 10:15:00,92.347,92.348,92.335,92.348,30400000.0
2007-06-14 10:16:00,92.352,92.379,92.352,92.379,17000000.0
2007-06-14 10:17:00,92.374,92.38,92.371,92.374,12800000.0
2007-06-14 10:18:00,92.353,92.371,92.353,92.357,12800000.0
2007-06-14 10:19:00,92.36,92.363,92.354,92.358,75600000.0
2007-06-14 10:20:00,92.353,92.353,92.336,92.346,16000000.0
2007-06-14 10:21:00,92.345,92.347,92.334,92.337,35200000.0
2007-06-14 10:22:00,92.337,92.354,92.337,92.354,16000000.0
2007-06-14 10:23:00,92.342,92.364,92.342,92.364,33000000.0
2007-06-14 10:24:00,92.357,92.369,92.357,92.369,43200000.0
2007-06-14 10:25:00,92.358,92.358,92.337,92.337,64000000.0
2007-06-14 10:26:00,92.345,92.346,92.328,92.346,36800000.0
2007-06-14 10:27:00,92.343,92.344,92.334,92.334,52800000.0
2007-06-14 10:28:00,92.331,92.336,92.322,92.335,87800000.0
2007-06-14 10:29:00,92.346,92.354,92.34,92.34,17600000.0
2007-06-14 10:30:00,92.352,92.36,92.346,92.348,27200000.0
2007-06-14 10:31:00,92.331,92.341,92.331,92.339,31400000.0
2007-06-14 10:32:00,92.342,92.343,92.331,92.334,45800000.0
2007-06-14 10:33:00,92.339,92.339,92.321,92.325,35200000.0
2007-06-14 10:34:00,92.33,92.33,92.317,92.33,17600000.0
2007-06-14 10:35:00,92.314,92.329,92.308,92.329,12800000.0
2007-06-14 10:36:00,92.326,92.326,92.308,92.308,11200000.0
2007-06-14 10:37:00,92.3,92.3,92.277,92.283,19200000.0
2007-06-14 10:38:00,92.268,92.27,92.253,92.27,28800000.0
2007-06-14 10:39:00,92.268,92.268,92.256,92.256,16000000.0
2007-06-14 10:40:00,92.258,92.258,92.246,92.246,24400000.0
2007-06-14 10:41:00,92.251,92.255,92.237,92.253,57400000.0
2007-06-14 10:42:00,92.255,92.256,92.237,92.237,37200000.0
2007-06-14 10:43:00,92.253,92.253,92.234,92.25,17600000.0
2007-06-14 10:44:00,92.237,92.243,92.234,92.236,19600000.0
2007-06-14 10:45:00,92.237,92.254,92.237,92.254,22400000.0
2007-06-14 10:46:00,92.257,92.26,92.251,92.253,28800000.0
2007-06-14 10:47:00,92.237,92.237,92.203,92.203,25600000.0
2007-06-14 10:48:00,92.189,92.211,92.189,92.211,38400000.0
2007-06-14 10:49:00,92.229,92.229,92.212,92.226,25000000.0
2007-06-14 10:50:00,92.218,92.231,92.218,92.231,59200000.0
2007-06-14 10:51:00,92.216,92.234,92.202,92.202,67600000.0
2007-06-14 10:52:00,92.197,92.202,92.192,92.202,34000000.0
2007-06-14 10:53:00,92.204,92.204,92.188,92.198,59200000.0
2007-06-14 10:54:00,92.19,92.19,92.177,92.177,54400000.0
2007-06-14 10:55:00,92.205,92.207,92.195,92.207,41600000.0
2007-06-14 10:56:00,92.2,92.215,92.183,92.199,44200000.0
2007-06-14 10:57:00,92.191,92.221,92.191,92.221,33600000.0
2007-06-14 10:58:00,92.221,92.229,92.214,92.22,40000000.0
2007-06-14 10:59:00,92.22,92.23,92.211,92.211,49600000.0
2007-06-14 11:00:00,92.196,92.22,92.196,92.202,51600000.0
2007-06-14 11:01:00,92.199,92.199,92.182,92.196,12800000.0
2007-06-14 11:02:00,92.198,92.214,92.198,92.198,19200000.0
2007-06-14 11:03:00,92.208,92.208,92.197,92.202,36800000.0
2007-06-14 11:04:00,92.198,92.203,92.189,92.203,27200000.0
2007-06-14 11:05:00,92.219,92.224,92.215,92.224,11200000.0
2007-06-14 11:06:00,92.229,92.237,92.226,92.23,30400000.0
2007-06-14 11:07:00,92.244,92.251,92.243,92.246,45200000.0
2007-06-14 11:08:00,92.274,92.281,92.271,92.271,32000000.0
2007-06-14 11:09:00,92.262,92.262,92.248,92.25,75200000.0
2007-06-14 11:10:00,92.254,92.264,92.254,92.259,36800000.0
2007-06-14 11:11:00,92.26,92.265,92.245,92.245,52800000.0
2007-06-14 11:12:00,92.254,92.261,92.248,92.261,70400000.0
2007-06-14 11:13:00,92.317,92.319,92.313,92.313,9600000.0
2007-06-14 11:14:00,92.342,92.358,92.342,92.346,57600000.0
2007-06-14 11:15:00,92.382,92.396,92.382,92.396,11200000.0
2007-06-14 11:16:00,92.391,92.402,92.391,92.397,17600000.0
2007-06-14 11:17:00,92.396,92.405,92.393,92.405,54400000.0
2007-06-14 11:18:00,92.39,92.396,92.383,92.395,73000000.0
2007-06-14 11:19:00,92.402,92.414,92.395,92.399,56000000.0
2007-06-14 11:20:00,92.415,92.421,92.402,92.421,35200000.0
2007-06-14 11:21:00,92.409,92.409,92.391,92.404,40000000.0
2007-06-14 11:22:00,92.404,92.406,92.386,92.386,41600000.0
2007-06-14 11:23:00,92.405,92.405,92.389,92.398,50600000.0
2007-06-14 11:24:00,92.406,92.422,92.406,92.414,53200000.0
2007-06-14 11:25:00,92.425,92.426,92.391,92.391,35200000.0
2007-06-14 11:26:00,92.394,92.399,92.389,92.399,27200000.0
2007-06-14 11:27:00,92.416,92.416,92.406,92.406,12800000.0
2007-06-14 11:28:00,92.417,92.42,92.409,92.412,41000000.0
2007-06-14 11:29:00,92.404,92.415,92.392,92.415,11200000.0
2007-06-14 11:30:00,92.419,92.419,92.41,92.411,11200000.0
2007-06-14 11:31:00,92.414,92.414,92.401,92.402,27200000.0
2007-06-14 11:32:00,92.403,92.403,92.394,92.394,35200000.0
2007-06-14 11:33:00,92.4,92.408,92.4,92.404,17600000.0
2007-06-14 11:34:00,92.399,92.418,92.398,92.418,33600000.0
2007-06-14 11:35:00,92.411,92.418,92.403,92.408,17600000.0
2007-06-14 11:36:00,92.403,92.413,92.403,92.413,42000000.0
2007-06-14 11:37:00,92.415,92.415,92.406,92.415,41600000.0
2007-06-14 11:38:00,92.414,92.414,92.403,92.404,26600000.0
2007-06-14 11:39:00,92.404,92.415,92.404,92.405,11200000.0
2007-06-14 11:40:00,92.406,92.414,92.406,92.414,22400000.0
2007-06-14 11:41:00,92.408,92.421,92.408,92.421,11200000.0
2007-06-14 11:42:00,92.413,92.413,92.405,92.411,38400000.0
2007-06-14 11:43:00,92.415,92.422,92.411,92.417,17000000.0
2007-06-14 11:44:00,92.425,92.428,92.421,92.422,59200000.0
2007-06-14 11:45:00,92.433,92.435,92.424,92.424,49600000.0
2007-06-14 11:46:00,92.417,92.42,92.384,92.39,11200000.0
2007-06-14 11:47:00,92.403,92.407,92.396,92.396,56000000.0
2007-06-14 11:48:00,92.386,92.399,92.386,92.399,14400000.0
2007-06-14 11:49:00,92.401,92.416,92.4,92.416,41600000.0
2007-06-14 11:50:00,92.419,92.428,92.419,92.426,44800000.0
2007-06-14 11:51:00,92.414,92.425,92.414,92.422,44800000.0
2007-06-14 11:52:00,92.419,92.419,92.396,92.412,32000000.0
2007-06-14 11:53:00,92.406,92.408,92.402,92.402,35200000.0
2007-06-14 11:54:00,92.407,92.412,92.401,92.411,48400000.0
2007-06-14 11:55:00,92.408,92.408,92.394,92.394,45200000.0
2007-06-14 11:56:00,92.398,92.414,92.398,92.41,64000000.0
2007-06-14 11:57:00,92.392,92.395,92.382,92.392,21800000.0
2007-06-14 11:58:00,92.392,92.393,92.385,92.393,41600000.0
2007-06-14 11:59:00,92.396,92.405,92.396,92.4,51600000.0
2007-06-14 12:00:00,92.393,92.402,92.385,92.402,36800000.0
2007-06-14 12:01:00,92.407,92.424,92.407,92.424,19200000.0
2007-06-14 12:02:00,92.415,92.425,92.41,92.41,12800000.0
2007-06-14 12:03:00,92.414,92.416,92.407,92.41,51200000.0
2007-06-14 12:04:00,92.408,92.408,92.396,92.396,24000000.0
2007-06-14 12:05:00,92.397,92.416,92.397,92.407,28800000.0
2007-06-14 12:06:00,92.404,92.41,92.395,92.398,24000000.0
2007-06-14 12:07:00,92.392,92.413,92.392,92.413,20800000.0
2007-06-14 12:08:00,92.416,92.416,92.403,92.409,12800000.0
2007-06-14 12:09:00,92.396,92.411,92.396,92.398,11200000.0
2007-06-14 12:10:00,92.415,92.419,92.402,92.402,11200000.0
2007-06-14 12:11:00,92.402,92.409,92.399,92.409,27200000.0
2007-06-14 12:12:00,92.408,92.409,92.4,92.409,30400000.0
2007-06-14 12:13:00,92.407,92.415,92.405,92.405,14400000.0
2007-06-14 12:14:00,92.387,92.391,92.376,92.389,16000000.0
2007-06-14 12:15:00,92.376,92.382,92.368,92.368,27200000.0
2007-06-14 12:16:00,92.343,92.371,92.341,92.359,27200000.0
2007-06-14 12:17:00,92.358,92.358,92.337,92.34,43200000.0
2007-06-14 12:18:00,92.323,92.323,92.301,92.308,25600000.0
2007-06-14 12:19:00,92.308,92.316,92.304,92.316,35200000.0
2007-06-14 12:20:00,92.338,92.349,92.335,92.336,36800000.0
2007-06-14 12:21:00,92.332,92.352,92.332,92.35,59200000.0
2007-06-14 12:22:00,92.35,92.353,92.345,92.352,30400000.0
2007-06-14 12:23:00,92.358,92.371,92.358,92.371,32000000.0
2007-06-14 12:24:00,92.373,92.373,92.36,92.361,33600000.0
2007-06-14 12:25:00,92.358,92.378,92.358,92.378,22400000.0
2007-06-14 12:26:00,92.38,92.38,92.373,92.373,30400000.0
2007-06-14 12:27:00,92.39,92.393,92.389,92.393,30400000.0
2007-06-14 12:28:00,92.397,92.407,92.395,92.395,60800000.0
2007-06-14 12:29:00,92.318,92.453,92.318,92.326,115200000.0
2007-06-14 12:30:00,92.397,92.398,92.308,92.393,46400000.0
2007-06-14 12:31:00,92.386,92.394,92.381,92.387,70800000.0
2007-06-14 12:32:00,92.39,92.4,92.39,92.398,28800000.0
2007-06-14 12:33:00,92.389,92.405,92.382,92.405,40000000.0
2007-06-14 12:34:00,92.401,92.419,92.401,92.416,26600000.0
2007-06-14 12:35:00,92.433,92.442,92.429,92.442,25600000.0
2007-06-14 12:36:00,92.446,92.471,92.446,92.471,47400000.0
2007-06-14 12:37:00,92.485,92.485,92.465,92.482,14400000.0
2007-06-14 12:38:00,92.502,92.502,92.481,92.481,14400000.0
2007-06-14 12:39:00,92.487,92.496,92.485,92.49,24000000.0
2007-06-14 12:40:00,92.49,92.492,92.484,92.489,16000000.0
2007-06-14 12:41:00,92.488,92.488,92.428,92.428,22400000.0
2007-06-14 12:42:00,92.413,92.426,92.4,92.426,22400000.0
2007-06-14 12:43:00,92.411,92.416,92.404,92.415,36800000.0
2007-06-14 12:44:00,92.431,92.431,92.424,92.426,22400000.0
2007-06-14 12:45:00,92.425,92.425,92.415,92.415,35200000.0
2007-06-14 12:46:00,92.411,92.419,92.407,92.419,44800000.0
2007-06-14 12:47:00,92.414,92.414,92.383,92.397,12800000.0
2007-06-14 12:48:00,92.398,92.398,92.389,92.397,32400000.0
2007-06-14 12:49:00,92.397,92.408,92.389,92.408,40000000.0
2007-06-14 12:50:00,92.414,92.435,92.413,92.43,16000000.0
2007-06-14 12:51:00,92.456,92.457,92.448,92.453,22400000.0
2007-06-14 12:52:00,92.464,92.473,92.463,92.473,25600000.0
2007-06-14 12:53:00,92.472,92.487,92.472,92.474,11200000.0
2007-06-14 12:54:00,92.463,92.471,92.459,92.47,11200000.0
2007-06-14 12:55:00,92.469,92.479,92.458,92.458,24000000.0
2007-06-14 12:56:00,92.451,92.452,92.442,92.442,12800000.0
2007-06-14 12:57:00,92.434,92.434,92.418,92.432,27200000.0
2007-06-14 12:58:00,92.425,92.425,92.41,92.41,12800000.0
2007-06-14 12:59:00,92.418,92.421,92.416,92.418,14400000.0
2007-06-14 13:00:00,92.419,92.43,92.418,92.423,16000000.0
2007-06-14 13:01:00,92.429,92.435,92.424,92.435,17600000.0
2007-06-14 13:02:00,92.446,92.461,92.446,92.461,12800000.0
2007-06-14 13:03:00,92.451,92.466,92.448,92.448,12800000.0
2007-06-14 13:04:00,92.445,92.453,92.426,92.426,16000000.0
2007-06-14 13:05:00,92.463,92.463,92.452,92.453,12800000.0
2007-06-14 13:06:00,92.455,92.461,92.455,92.461,17600000.0
2007-06-14 13:07:00,92.459,92.459,92.443,92.443,12800000.0
2007-06-14 13:08:00,92.444,92.461,92.44,92.461,32000000.0
2007-06-14 13:09:00,92.458,92.461,92.45,92.459,28800000.0
2007-06-14 13:10:00,92.456,92.458,92.445,92.451,32000000.0
2007-06-14 13:11:00,92.447,92.447,92.437,92.44,19200000.0
2007-06-14 13:12:00,92.445,92.452,92.44,92.449,16000000.0
2007-06-14 13:13:00,92.467,92.467,92.443,92.443,11200000.0
2007-06-14 13:14:00,92.446,92.446,92.426,92.429,11200000.0
2007-06-14 13:15:00,92.429,92.444,92.429,92.443,11200000.0
2007-06-14 13:16:00,92.44,92.449,92.44,92.449,25000000.0
2007-06-14 13:17:00,92.436,92.436,92.41,92.411,12200000.0
2007-06-14 13:18:00,92.404,92.404,92.383,92.383,55400000.0
2007-06-14 13:19:00,92.372,92.384,92.366,92.376,14400000.0
2007-06-14 13:20:00,92.39,92.39,92.373,92.374,12800000.0
2007-06-14 13:21:00,92.378,92.392,92.371,92.371,56000000.0
2007-06-14 13:22:00,92.362,92.362,92.317,92.317,11200000.0
2007-06-14 13:23:00,92.327,92.339,92.324,92.339,12800000.0
2007-06-14 13:24:00,92.332,92.34,92.326,92.338,14400000.0
2007-06-14 13:25:00,92.324,92.341,92.318,92.341,33000000.0
2007-06-14 13:26:00,92.349,92.366,92.342,92.342,24000000.0
2007-06-14 13:27:00,92.347,92.347,92.331,92.339,40000000.0
2007-06-14 13:28:00,92.348,92.348,92.341,92.346,20800000.0
2007-06-14 13:29:00,92.338,92.346,92.328,92.346,22400000.0
2007-06-14 13:30:00,92.342,92.351,92.332,92.351,36200000.0
2007-06-14 13:31:00,92.353,92.365,92.352,92.364,11200000.0
2007-06-14 13:32:00,92.36,92.366,92.353,92.353,17600000.0
2007-06-14 13:33:00,92.367,92.377,92.367,92.369,12800000.0
2007-06-14 13:34:00,92.37,92.379,92.36,92.36,12800000.0
2007-06-14 13:35:00,92.368,92.377,92.365,92.374,12200000.0
2007-06-14 13:36:00,92.362,92.375,92.362,92.369,48000000.0
2007-06-14 13:37:00,92.374,92.377,92.368,92.374,24000000.0
2007-06-14 13:38:00,92.374,92.378,92.372,92.374,28800000.0
2007-06-14 13:39:00,92.364,92.375,92.36,92.362,25600000.0
2007-06-14 13:40:00,92.368,92.378,92.368,92.378,13200000.0
2007-06-14 13:41:00,92.384,92.384,92.376,92.376,16000000.0
2007-06-14 13:42:00,92.358,92.381,92.358,92.38,12800000.0
2007-06-14 13:43:00,92.392,92.406,92.392,92.4,24400000.0
2007-06-14 13:44:00,92.392,92.398,92.388,92.389,28200000.0
2007-06-14 13:45:00,92.384,92.384,92.377,92.377,12800000.0
2007-06-14 13:46:00,92.373,92.373,92.362,92.373,14400000.0
2007-06-14 13:47:00,92.364,92.37,92.364,92.369,27200000.0
2007-06-14 13:48:00,92.378,92.378,92.356,92.356,14400000.0
2007-06-14 13:49:00,92.368,92.372,92.362,92.372,33600000.0
2007-06-14 13:50:00,92.374,92.374,92.351,92.365,33000000.0
2007-06-14 13:51:00,92.378,92.387,92.378,92.383,16000000.0
2007-06-14 13:52:00,92.385,92.385,92.372,92.377,40000000.0
2007-06-14 13:53:00,92.364,92.384,92.364,92.381,36800000.0
2007-06-14 13:54:00,92.37,92.388,92.36,92.36,23400000.0
2007-06-14 13:55:00,92.392,92.392,92.382,92.385,11200000.0
2007-06-14 13:56:00,92.37,92.37,92.331,92.331,14400000.0
2007-06-14 13:57:00,92.323,92.335,92.323,92.335,14400000.0
2007-06-14 13:58:00,92.315,92.315,92.303,92.304,32000000.0
2007-06-14 13:59:00,92.299,92.307,92.297,92.303,48000000.0
2007-06-14 14:00:00,92.31,92.31,92.296,92.296,32000000.0
2007-06-14 14:01:00,92.288,92.288,92.28,92.283,14400000.0
2007-06-14 14:02:00,92.267,92.267,92.253,92.266,28800000.0
2007-06-14 14:03:00,92.263,92.263,92.24,92.24,14400000.0
2007-06-14 14:04:00,92.224,92.224,92.205,92.215,13800000.0
2007-06-14 14:05:00,92.213,92.213,92.187,92.187,26000000.0
2007-06-14 14:06:00,92.188,92.202,92.188,92.197,17600000.0
2007-06-14 14:07:00,92.168,92.186,92.168,92.186,12800000.0
2007-06-14 14:08:00,92.195,92.225,92.195,92.204,24000000.0
2007-06-14 14:09:00,92.199,92.199,92.173,92.173,11200000.0
2007-06-14 14:10:00,92.163,92.167,92.153,92.153,17600000.0
2007-06-14 14:11:00,92.133,92.134,92.12,92.12,12800000.0
2007-06-14 14:12:00,92.133,92.14,92.133,92.14,12800000.0
2007-06-14 14:13:00,92.131,92.131,92.121,92.126,24000000.0
2007-06-14 14:14:00,92.122,92.134,92.111,92.111,20800000.0
2007-06-14 14:15:00,92.109,92.109,92.079,92.079,33600000.0
2007-06-14 14:16:00,92.066,92.066,92.051,92.064,26600000.0
2007-06-14 14:17:00,92.096,92.106,92.089,92.089,11200000.0
2007-06-14 14:18:00,92.089,92.089,92.061,92.07,16400000.0
2007-06-14 14:19:00,92.077,92.082,92.069,92.07,40000000.0
2007-06-14 14:20:00,92.087,92.101,92.087,92.101,14400000.0
2007-06-14 14:21:00,92.097,92.107,92.09,92.107,33600000.0
2007-06-14 14:22:00,92.105,92.106,92.091,92.106,14400000.0
2007-06-14 14:23:00,92.107,92.117,92.104,92.117,17600000.0
2007-06-14 14:24:00,92.119,92.133,92.115,92.133,36800000.0
2007-06-14 14:25:00,92.151,92.154,92.142,92.151,12800000.0
2007-06-14 14:26:00,92.142,92.144,92.129,92.143,19200000.0
2007-06-14 14:27:00,92.155,92.16,92.155,92.16,11200000.0
2007-06-14 14:28:00,92.161,92.161,92.144,92.144,11200000.0
2007-06-14 14:29:00,92.165,92.165,92.132,92.132,12800000.0
2007-06-14 14:30:00,92.103,92.14,92.014,92.134,11200000.0
2007-06-14 14:31:00,92.156,92.156,92.051,92.14,16000000.0
2007-06-14 14:32:00,92.109,92.152,92.104,92.152,12800000.0
2007-06-14 14:33:00,92.147,92.147,92.111,92.133,17000000.0
2007-06-14 14:34:00,92.119,92.141,92.119,92.141,17600000.0
2007-06-14 14:35:00,92.157,92.161,92.154,92.154,11200000.0
2007-06-14 14:36:00,92.141,92.167,92.141,92.167,12800000.0
2007-06-14 14:37:00,92.197,92.2,92.176,92.176,12800000.0
2007-06-14 14:38:00,92.182,92.191,92.176,92.185,11200000.0
2007-06-14 14:39:00,92.189,92.191,92.169,92.175,17600000.0
2007-06-14 14:40:00,92.201,92.278,92.201,92.278,16000000.0
2007-06-14 14:41:00,92.3,92.303,92.278,92.278,11200000.0
2007-06-14 14:42:00,92.282,92.282,92.256,92.276,12800000.0
2007-06-14 14:43:00,92.301,92.319,92.29,92.316,18000000.0
2007-06-14 14:44:00,92.318,92.322,92.312,92.316,12800000.0
2007-06-14 14:45:00,92.287,92.299,92.287,92.298,12800000.0
2007-06-14 14:46:00,92.27,92.278,92.267,92.268,17600000.0
2007-06-14 14:47:00,92.271,92.271,92.262,92.268,12800000.0
2007-06-14 14:48:00,92.255,92.257,92.237,92.237,11200000.0
2007-06-14 14:49:00,92.234,92.27,92.234,92.252,16000000.0
2007-06-14 14:50:00,92.248,92.251,92.236,92.251,12800000.0
2007-06-14 14:51:00,92.249,92.253,92.247,92.247,17600000.0
2007-06-14 14:52:00,92.248,92.25,92.235,92.239,14400000.0
2007-06-14 14:53:00,92.227,92.227,92.198,92.203,10600000.0
2007-06-14 14:54:00,92.223,92.252,92.221,92.25,12800000.0
2007-06-14 14:55:00,92.253,92.261,92.25,92.25,10600000.0
2007-06-14 14:56:00,92.25,92.27,92.24,92.27,9000000.0
2007-06-14 14:57:00,92.28,92.29,92.28,92.284,12800000.0
2007-06-14 14:58:00,92.279,92.284,92.268,92.276,14400000.0
2007-06-14 14:59:00,92.251,92.251,92.196,92.197,12800000.0
2007-06-14 15:00:00,92.204,92.212,92.187,92.187,16000000.0
2007-06-14 15:01:00,92.17,92.193,92.17,92.179,17000000.0
2007-06-14 15:02:00,92.206,92.214,92.206,92.206,10600000.0
2007-06-14 15:03:00,92.208,92.216,92.208,92.216,11200000.0
2007-06-14 15:04:00,92.207,92.221,92.206,92.22,16000000.0
2007-06-14 15:05:00,92.226,92.249,92.226,92.245,12800000.0
2007-06-14 15:06:00,92.238,92.256,92.238,92.256,11200000.0
2007-06-14 15:07:00,92.264,92.265,92.25,92.265,10600000.0
2007-06-14 15:08:00,92.276,92.283,92.268,92.271,11200000.0
2007-06-14 15:09:00,92.266,92.274,92.263,92.263,14400000.0
2007-06-14 15:10:00,92.273,92.28,92.259,92.28,16000000.0
2007-06-14 15:11:00,92.276,92.276,92.259,92.262,12800000.0
2007-06-14 15:12:00,92.252,92.252,92.221,92.243,12800000.0
2007-06-14 15:13:00,92.237,92.244,92.234,92.244,12800000.0
2007-06-14 15:14:00,92.236,92.251,92.222,92.251,16000000.0
2007-06-14 15:15:00,92.244,92.244,92.214,92.219,17600000.0
2007-06-14 15:16:00,92.24,92.24,92.226,92.226,12800000.0
2007-06-14 15:17:00,92.222,92.234,92.222,92.228,14400000.0
2007-06-14 15:18:00,92.228,92.229,92.221,92.221,12800000.0
2007-06-14 15:19:00,92.219,92.225,92.203,92.224,16000000.0
2007-06-14 15:20:00,92.22,92.237,92.22,92.23,16000000.0
2007-06-14 15:21:00,92.223,92.225,92.131,92.218,17600000.0
2007-06-14 15:22:00,92.2,92.207,92.188,92.204,11200000.0
2007-06-14 15:23:00,92.195,92.199,92.192,92.197,10600000.0
2007-06-14 15:24:00,92.207,92.208,92.196,92.197,11200000.0
2007-06-14 15:25:00,92.193,92.2,92.19,92.196,12800000.0
2007-06-14 15:26:00,92.21,92.21,92.198,92.198,14400000.0
2007-06-14 15:27:00,92.194,92.198,92.183,92.184,12800000.0
2007-06-14 15:28:00,92.187,92.19,92.175,92.186,12800000.0
2007-06-14 15:29:00,92.194,92.208,92.194,92.195,17600000.0
2007-06-14 15:30:00,92.2,92.206,92.19,92.19,17000000.0
2007-06-14 15:31:00,92.21,92.21,92.181,92.187,12800000.0
2007-06-14 15:32:00,92.2,92.226,92.2,92.221,11200000.0
2007-06-14 15:33:00,92.195,92.2,92.186,92.2,11200000.0
2007-06-14 15:34:00,92.205,92.213,92.199,92.213,10600000.0
2007-06-14 15:35:00,92.211,92.233,92.211,92.233,12800000.0
2007-06-14 15:36:00,92.237,92.237,92.222,92.223,14400000.0
2007-06-14 15:37:00,92.216,92.219,92.21,92.214,15400000.0
2007-06-14 15:38:00,92.223,92.224,92.21,92.21,11200000.0
2007-06-14 15:39:00,92.216,92.224,92.21,92.216,13800000.0
2007-06-14 15:40:00,92.206,92.214,92.194,92.2,12800000.0
2007-06-14 15:41:00,92.198,92.207,92.196,92.196,16000000.0
2007-06-14 15:42:00,92.199,92.2,92.132,92.19,17600000.0
2007-06-14 15:43:00,92.212,92.269,92.212,92.267,12800000.0
2007-06-14 15:44:00,92.283,92.283,92.264,92.264,12800000.0
2007-06-14 15:45:00,92.255,92.257,92.244,92.257,12800000.0
2007-06-14 15:46:00,92.246,92.263,92.246,92.261,11200000.0
2007-06-14 15:47:00,92.275,92.278,92.266,92.27,11200000.0
2007-06-14 15:48:00,92.264,92.277,92.264,92.267,12800000.0
2007-06-14 15:49:00,92.252,92.27,92.252,92.259,11200000.0
2007-06-14 15:50:00,92.261,92.265,92.255,92.259,14400000.0
2007-06-14 15:51:00,92.262,92.274,92.262,92.265,11200000.0
2007-06-14 15:52:00,92.262,92.262,92.252,92.254,11200000.0
2007-06-14 15:53:00,92.26,92.266,92.242,92.242,12800000.0
2007-06-14 15:54:00,92.235,92.247,92.235,92.242,17600000.0
2007-06-14 15:55:00,92.232,92.232,92.113,92.121,17600000.0
2007-06-14 15:56:00,92.145,92.156,92.142,92.155,11200000.0
2007-06-14 15:57:00,92.148,92.148,92.129,92.129,14400000.0
2007-06-14 15:58:00,92.128,92.135,92.11,92.11,11200000.0
2007-06-14 15:59:00,92.117,92.135,92.117,92.135,10600000.0
2007-06-14 16:00:00,92.144,92.169,92.144,92.164,11200000.0
2007-06-14 16:01:00,92.171,92.182,92.171,92.181,11200000.0
2007-06-14 16:02:00,92.171,92.176,92.147,92.149,12200000.0
2007-06-14 16:03:00,92.146,92.173,92.146,92.169,12800000.0
2007-06-14 16:04:00,92.194,92.214,92.138,92.214,11200000.0
2007-06-14 16:05:00,92.223,92.223,92.176,92.189,14400000.0
2007-06-14 16:06:00,92.194,92.221,92.192,92.204,16000000.0
2007-06-14 16:07:00,92.22,92.22,92.208,92.213,11200000.0
2007-06-14 16:08:00,92.196,92.214,92.196,92.214,11200000.0
2007-06-14 16:09:00,92.224,92.224,92.213,92.215,12200000.0
2007-06-14 16:10:00,92.223,92.233,92.223,92.224,12800000.0
2007-06-14 16:11:00,92.233,92.236,92.219,92.226,11200000.0
2007-06-14 16:12:00,92.213,92.229,92.202,92.228,17600000.0
2007-06-14 16:13:00,92.241,92.241,92.232,92.235,11200000.0
2007-06-14 16:14:00,92.243,92.243,92.22,92.236,14800000.0
2007-06-14 16:15:00,92.233,92.24,92.232,92.232,11200000.0
2007-06-14 16:16:00,92.236,92.236,92.208,92.213,11200000.0
2007-06-14 16:17:00,92.199,92.208,92.19,92.204,17600000.0
2007-06-14 16:18:00,92.206,92.213,92.203,92.213,16000000.0
2007-06-14 16:19:00,92.22,92.23,92.208,92.23,11200000.0
2007-06-14 16:20:00,92.244,92.251,92.234,92.242,10600000.0
2007-06-14 16:21:00,92.241,92.271,92.241,92.27,11200000.0
2007-06-14 16:22:00,92.252,92.26,92.252,92.254,11200000.0
2007-06-14 16:23:00,92.26,92.26,92.248,92.248,12800000.0
2007-06-14 16:24:00,92.239,92.243,92.228,92.228,11200000.0
2007-06-14 16:25:00,92.225,92.236,92.225,92.229,12800000.0
2007-06-14 16:26:00,92.223,92.238,92.223,92.232,12800000.0
2007-06-14 16:27:00,92.237,92.253,92.234,92.251,17600000.0
2007-06-14 16:28:00,92.252,92.257,92.245,92.257,11200000.0
2007-06-14 16:29:00,92.25,92.251,92.24,92.242,14400000.0
2007-06-14 16:30:00,92.23,92.23,92.208,92.209,15200000.0
2007-06-14 16:31:00,92.223,92.226,92.219,92.223,14400000.0
2007-06-14 16:32:00,92.221,92.224,92.196,92.206,11200000.0
2007-06-14 16:33:00,92.217,92.22,92.209,92.211,14400000.0
2007-06-14 16:34:00,92.207,92.217,92.199,92.215,17600000.0
2007-06-14 16:35:00,92.21,92.217,92.203,92.213,12200000.0
2007-06-14 16:36:00,92.206,92.22,92.206,92.215,11200000.0
2007-06-14 16:37:00,92.202,92.202,92.168,92.178,12800000.0
2007-06-14 16:38:00,92.196,92.199,92.178,92.199,14400000.0
2007-06-14 16:39:00,92.199,92.202,92.181,92.186,12800000.0
2007-06-14 16:40:00,92.181,92.182,92.174,92.177,17600000.0
2007-06-14 16:41:00,92.182,92.183,92.178,92.18,12800000.0
2007-06-14 16:42:00,92.194,92.208,92.194,92.207,11200000.0
2007-06-14 16:43:00,92.214,92.223,92.212,92.219,12800000.0
2007-06-14 16:44:00,92.222,92.238,92.216,92.238,11200000.0
2007-06-14 16:45:00,92.249,92.265,92.249,92.264,11200000.0
2007-06-14 16:46:00,92.281,92.281,92.258,92.26,14400000.0
2007-06-14 16:47:00,92.248,92.269,92.236,92.236,17600000.0
2007-06-14 16:48:00,92.239,92.241,92.231,92.235,11200000.0
2007-06-14 16:49:00,92.218,92.222,92.204,92.204,12800000.0
2007-06-14 16:50:00,92.22,92.23,92.217,92.229,17600000.0
2007-06-14 16:51:00,92.231,92.233,92.176,92.176,11200000.0
2007-06-14 16:52:00,92.247,92.253,92.228,92.252,17600000.0
2007-06-14 16:53:00,92.245,92.25,92.235,92.243,17000000.0
2007-06-14 16:54:00,92.247,92.252,92.234,92.252,17600000.0
2007-06-14 16:55:00,92.251,92.255,92.243,92.243,14400000.0
2007-06-14 16:56:00,92.233,92.245,92.221,92.245,12800000.0
2007-06-14 16:57:00,92.239,92.252,92.231,92.252,16000000.0
2007-06-14 16:58:00,92.247,92.251,92.237,92.237,12800000.0
2007-06-14 16:59:00,92.22,92.24,92.192,92.24,12200000.0
2007-06-14 17:00:00,92.245,92.26,92.245,92.26,11200000.0
2007-06-14 17:01:00,92.261,92.261,92.166,92.254,12800000.0
2007-06-14 17:02:00,92.234,92.245,92.233,92.241,16000000.0
2007-06-14 17:03:00,92.239,92.244,92.233,92.242,17600000.0
2007-06-14 17:04:00,92.242,92.252,92.241,92.243,11200000.0
2007-06-14 17:05:00,92.238,92.238,92.227,92.238,17600000.0
2007-06-14 17:06:00,92.243,92.252,92.234,92.236,11200000.0
2007-06-14 17:07:00,92.24,92.247,92.237,92.24,11200000.0
2007-06-14 17:08:00,92.238,92.244,92.228,92.228,17600000.0
2007-06-14 17:09:00,92.22,92.227,92.219,92.226,16000000.0
2007-06-14 17:10:00,92.222,92.222,92.207,92.207,11200000.0
2007-06-14 17:11:00,92.216,92.222,92.211,92.222,12800000.0
2007-06-14 17:12:00,92.231,92.231,92.197,92.222,12800000.0
2007-06-14 17:13:00,92.221,92.222,92.21,92.222,12800000.0
2007-06-14 17:14:00,92.221,92.221,92.199,92.199,12800000.0
2007-06-14 17:15:00,92.211,92.211,92.206,92.206,12800000.0
2007-06-14 17:16:00,92.212,92.212,92.202,92.202,11200000.0
2007-06-14 17:17:00,92.208,92.215,92.198,92.215,10600000.0
2007-06-14 17:18:00,92.206,92.223,92.206,92.219,12800000.0
2007-06-14 17:19:00,92.221,92.243,92.221,92.237,16000000.0
2007-06-14 17:20:00,92.24,92.246,92.237,92.244,11200000.0
2007-06-14 17:21:00,92.265,92.265,92.231,92.25,12800000.0
2007-06-14 17:22:00,92.249,92.262,92.172,92.262,11200000.0
2007-06-14 17:23:00,92.265,92.278,92.265,92.275,11200000.0
2007-06-14 17:24:00,92.281,92.281,92.272,92.278,11200000.0
2007-06-14 17:25:00,92.278,92.283,92.274,92.274,11200000.0
2007-06-14 17:26:00,92.266,92.267,92.251,92.251,11200000.0
2007-06-14 17:27:00,92.248,92.254,92.244,92.244,17600000.0
2007-06-14 17:28:00,92.248,92.259,92.239,92.259,12800000.0
2007-06-14 17:29:00,92.257,92.27,92.245,92.245,12800000.0
2007-06-14 17:30:00,92.252,92.263,92.252,92.263,11200000.0
2007-06-14 17:31:00,92.264,92.27,92.258,92.264,12800000.0
2007-06-14 17:32:00,92.285,92.285,92.279,92.279,11200000.0
2007-06-14 17:33:00,92.285,92.294,92.285,92.294,9600000.0
2007-06-14 17:34:00,92.294,92.294,92.271,92.276,11200000.0
2007-06-14 17:35:00,92.281,92.283,92.276,92.277,12800000.0
2007-06-14 17:36:00,92.278,92.278,92.257,92.274,11200000.0
2007-06-14 17:37:00,92.272,92.277,92.264,92.27,11200000.0
2007-06-14 17:38:00,92.265,92.265,92.226,92.226,16400000.0
2007-06-14 17:39:00,92.207,92.209,92.193,92.206,17600000.0
2007-06-14 17:40:00,92.196,92.196,92.186,92.19,11200000.0
2007-06-14 17:41:00,92.192,92.196,92.172,92.194,11200000.0
2007-06-14 17:42:00,92.197,92.205,92.196,92.204,11200000.0
2007-06-14 17:43:00,92.198,92.205,92.196,92.202,12800000.0
2007-06-14 17:44:00,92.203,92.203,92.193,92.193,12800000.0
2007-06-14 17:45:00,92.198,92.213,92.198,92.202,11200000.0
2007-06-14 17:46:00,92.212,92.22,92.212,92.218,12800000.0
2007-06-14 17:47:00,92.224,92.23,92.22,92.22,12800000.0
2007-06-14 17:48:00,92.215,92.219,92.209,92.212,11200000.0
2007-06-14 17:49:00,92.215,92.22,92.209,92.214,17600000.0
2007-06-14 17:50:00,92.215,92.226,92.211,92.221,12800000.0
2007-06-14 17:51:00,92.227,92.235,92.221,92.234,11200000.0
2007-06-14 17:52:00,92.254,92.267,92.245,92.264,12800000.0
2007-06-14 17:53:00,92.263,92.263,92.233,92.233,16000000.0
2007-06-14 17:54:00,92.232,92.255,92.232,92.245,14400000.0
2007-06-14 17:55:00,92.253,92.253,92.232,92.232,8000000.0
2007-06-14 17:56:00,92.225,92.239,92.216,92.218,11200000.0
2007-06-14 17:57:00,92.229,92.229,92.205,92.21,15800000.0
2007-06-14 17:58:00,92.209,92.215,92.194,92.194,12800000.0
2007-06-14 17:59:00,92.196,92.204,92.189,92.202,11200000.0
2007-06-14 18:00:00,92.198,92.206,92.191,92.206,17600000.0
2007-06-14 18:01:00,92.24,92.267,92.146,92.214,17600000.0
2007-06-14 18:02:00,92.206,92.213,92.202,92.213,17000000.0
2007-06-14 18:03:00,92.208,92.232,92.208,92.219,14400000.0
2007-06-14 18:04:00,92.224,92.244,92.224,92.244,11200000.0
2007-06-14 18:05:00,92.231,92.231,92.213,92.221,11200000.0
2007-06-14 18:06:00,92.213,92.215,92.202,92.202,12800000.0
2007-06-14 18:07:00,92.22,92.23,92.213,92.23,11200000.0
2007-06-14 18:08:00,92.232,92.232,92.223,92.224,16000000.0
2007-06-14 18:09:00,92.231,92.231,92.225,92.226,16000000.0
2007-06-14 18:10:00,92.233,92.24,92.23,92.234,12800000.0
2007-06-14 18:11:00,92.226,92.226,92.209,92.225,11200000.0
2007-06-14 18:12:00,92.211,92.22,92.203,92.22,12800000.0
2007-06-14 18:13:00,92.227,92.227,92.212,92.218,11200000.0
2007-06-14 18:14:00,92.212,92.219,92.205,92.219,12800000.0
2007-06-14 18:15:00,92.202,92.227,92.202,92.227,12800000.0
2007-06-14 18:16:00,92.218,92.225,92.216,92.216,12800000.0
2007-06-14 18:17:00,92.218,92.225,92.21,92.215,16000000.0
2007-06-14 18:18:00,92.211,92.221,92.211,92.221,11200000.0
2007-06-14 18:19:00,92.223,92.234,92.209,92.233,14400000.0
2007-06-14 18:20:00,92.227,92.227,92.217,92.217,12800000.0
2007-06-14 18:21:00,92.212,92.223,92.206,92.223,11200000.0
2007-06-14 18:22:00,92.217,92.223,92.158,92.22,16000000.0
2007-06-14 18:23:00,92.202,92.237,92.202,92.223,15400000.0
2007-06-14 18:24:00,92.224,92.224,92.215,92.216,12800000.0
2007-06-14 18:26:00,92.223,92.223,92.193,92.193,12800000.0
2007-06-14 18:27:00,92.203,92.222,92.201,92.215,14400000.0
2007-06-14 18:28:00,92.229,92.23,92.227,92.228,12800000.0
2007-06-14 18:29:00,92.205,92.228,92.205,92.216,12800000.0
2007-06-14 18:30:00,92.227,92.227,92.222,92.222,11200000.0
2007-06-14 18:31:00,92.243,92.243,92.235,92.236,12800000.0
2007-06-14 18:32:00,92.237,92.241,92.236,92.236,11200000.0
2007-06-14 18:33:00,92.246,92.246,92.223,92.24,11200000.0
2007-06-14 18:34:00,92.232,92.24,92.226,92.235,12800000.0
2007-06-14 18:35:00,92.248,92.258,92.236,92.258,12800000.0
2007-06-14 18:36:00,92.242,92.246,92.239,92.239,12800000.0
2007-06-14 18:37:00,92.234,92.234,92.228,92.234,17600000.0
2007-06-14 18:38:00,92.233,92.24,92.232,92.24,11200000.0
2007-06-14 18:39:00,92.245,92.253,92.24,92.244,16000000.0
2007-06-14 18:40:00,92.253,92.259,92.25,92.25,12800000.0
2007-06-14 18:41:00,92.263,92.263,92.251,92.252,14400000.0
2007-06-14 18:42:00,92.25,92.261,92.248,92.258,11200000.0
2007-06-14 18:43:00,92.264,92.268,92.256,92.263,12800000.0
2007-06-14 18:44:00,92.274,92.282,92.27,92.281,11200000.0
2007-06-14 18:45:00,92.28,92.28,92.255,92.26,11200000.0
2007-06-14 18:46:00,92.258,92.258,92.251,92.251,11200000.0
2007-06-14 18:47:00,92.246,92.249,92.235,92.235,12800000.0
2007-06-14 18:48:00,92.25,92.25,92.239,92.244,12800000.0
2007-06-14 18:49:00,92.247,92.252,92.247,92.251,12800000.0
2007-06-14 18:50:00,92.256,92.261,92.245,92.253,17600000.0
2007-06-14 18:51:00,92.25,92.25,92.239,92.242,12800000.0
2007-06-14 18:52:00,92.245,92.265,92.245,92.258,12800000.0
2007-06-14 18:53:00,92.255,92.273,92.247,92.259,12800000.0
2007-06-14 18:54:00,92.235,92.249,92.235,92.246,11200000.0
2007-06-14 18:55:00,92.256,92.268,92.255,92.264,11200000.0
2007-06-14 18:56:00,92.264,92.264,92.245,92.257,16000000.0
2007-06-14 18:57:00,92.257,92.262,92.251,92.261,11200000.0
2007-06-14 18:58:00,92.27,92.272,92.262,92.267,11200000.0
2007-06-14 18:59:00,92.269,92.269,92.261,92.262,17000000.0
2007-06-14 19:00:00,92.262,92.262,92.251,92.251,12800000.0
2007-06-14 19:01:00,92.245,92.245,92.238,92.243,9600000.0
2007-06-14 19:02:00,92.249,92.256,92.247,92.247,11200000.0
2007-06-14 19:03:00,92.255,92.255,92.248,92.248,11200000.0
2007-06-14 19:04:00,92.231,92.246,92.231,92.242,16000000.0
2007-06-14 19:05:00,92.251,92.26,92.251,92.256,14400000.0
2007-06-14 19:06:00,92.239,92.247,92.233,92.242,16000000.0
2007-06-14 19:07:00,92.25,92.25,92.235,92.246,11200000.0
2007-06-14 19:08:00,92.249,92.267,92.242,92.242,17600000.0
2007-06-14 19:09:00,92.247,92.262,92.247,92.261,12800000.0
2007-06-14 19:10:00,92.263,92.277,92.263,92.277,17600000.0
2007-06-14 19:11:00,92.266,92.266,92.255,92.255,12800000.0
2007-06-14 19:12:00,92.243,92.251,92.237,92.248,11200000.0
2007-06-14 19:13:00,92.248,92.257,92.248,92.252,11200000.0
2007-06-14 19:14:00,92.251,92.257,92.238,92.238,16000000.0
2007-06-14 19:15:00,92.232,92.248,92.232,92.248,12800000.0
2007-06-14 19:16:00,92.25,92.253,92.242,92.251,12800000.0
2007-06-14 19:17:00,92.251,92.251,92.233,92.233,12800000.0
2007-06-14 19:18:00,92.23,92.233,92.227,92.23,17600000.0
2007-06-14 19:19:00,92.235,92.243,92.233,92.235,15400000.0
2007-06-14 19:20:00,92.24,92.24,92.22,92.223,16000000.0
2007-06-14 19:21:00,92.225,92.238,92.225,92.235,11200000.0
2007-06-14 19:22:00,92.233,92.239,92.229,92.239,11200000.0
2007-06-14 19:23:00,92.238,92.239,92.226,92.231,17600000.0
2007-06-14 19:24:00,92.219,92.226,92.216,92.223,17600000.0
2007-06-14 19:25:00,92.214,92.229,92.208,92.223,17600000.0
2007-06-14 19:26:00,92.217,92.223,92.213,92.215,11200000.0
2007-06-14 19:27:00,92.235,92.235,92.202,92.202,11200000.0
2007-06-14 19:28:00,92.219,92.22,92.205,92.205,12800000.0
2007-06-14 19:29:00,92.219,92.221,92.213,92.213,11200000.0
2007-06-14 19:30:00,92.217,92.22,92.213,92.22,14400000.0
2007-06-14 19:31:00,92.229,92.238,92.209,92.231,11200000.0
2007-06-14 19:32:00,92.221,92.225,92.208,92.208,12800000.0
2007-06-14 19:33:00,92.229,92.251,92.229,92.246,12800000.0
2007-06-14 19:34:00,92.25,92.251,92.226,92.226,12800000.0
2007-06-14 19:35:00,92.226,92.227,92.208,92.208,17600000.0
2007-06-14 19:36:00,92.205,92.216,92.205,92.205,11200000.0
2007-06-14 19:37:00,92.199,92.21,92.198,92.198,11200000.0
2007-06-14 19:38:00,92.184,92.204,92.183,92.201,17600000.0
2007-06-14 19:39:00,92.206,92.214,92.192,92.203,16000000.0
2007-06-14 19:40:00,92.206,92.218,92.201,92.216,13800000.0
2007-06-14 19:41:00,92.227,92.227,92.209,92.209,9600000.0
2007-06-14 19:42:00,92.207,92.225,92.206,92.206,12800000.0
2007-06-14 19:43:00,92.219,92.224,92.205,92.223,11200000.0
2007-06-14 19:44:00,92.215,92.232,92.214,92.227,16000000.0
2007-06-14 19:45:00,92.219,92.222,92.209,92.222,12800000.0
2007-06-14 19:46:00,92.205,92.22,92.205,92.219,11600000.0
2007-06-14 19:47:00,92.187,92.22,92.187,92.196,16000000.0
2007-06-14 19:48:00,92.202,92.224,92.196,92.224,11200000.0
2007-06-14 19:49:00,92.228,92.237,92.217,92.217,12800000.0
2007-06-14 19:50:00,92.222,92.238,92.222,92.233,12800000.0
2007-06-14 19:51:00,92.223,92.235,92.217,92.235,17600000.0
2007-06-14 19:52:00,92.238,92.238,92.221,92.229,11200000.0
2007-06-14 19:53:00,92.23,92.247,92.226,92.244,12800000.0
2007-06-14 19:54:00,92.236,92.248,92.231,92.247,14400000.0
2007-06-14 19:55:00,92.249,92.249,92.241,92.242,17600000.0
2007-06-14 19:56:00,92.239,92.243,92.235,92.242,11200000.0
2007-06-14 19:57:00,92.246,92.256,92.246,92.255,12800000.0
2007-06-14 19:58:00,92.241,92.253,92.24,92.243,14400000.0
2007-06-14 19:59:00,92.254,92.26,92.241,92.26,14400000.0
2007-06-14 20:00:00,92.239,92.239,92.212,92.212,12800000.0
2007-06-14 20:01:00,92.208,92.218,92.201,92.218,11200000.0
2007-06-14 20:02:00,92.223,92.231,92.22,92.22,11200000.0
2007-06-14 20:03:00,92.227,92.233,92.225,92.227,16000000.0
2007-06-14 20:04:00,92.226,92.233,92.213,92.226,12600000.0
2007-06-14 20:05:00,92.24,92.24,92.22,92.227,12800000.0
2007-06-14 20:06:00,92.234,92.237,92.225,92.225,12800000.0
2007-06-14 20:07:00,92.233,92.235,92.222,92.235,17000000.0
2007-06-14 20:08:00,92.23,92.238,92.22,92.229,12800000.0
2007-06-14 20:09:00,92.214,92.224,92.208,92.223,16000000.0
2007-06-14 20:10:00,92.227,92.239,92.221,92.222,17600000.0
2007-06-14 20:11:00,92.223,92.23,92.223,92.23,14400000.0
2007-06-14 20:12:00,92.245,92.251,92.237,92.245,14400000.0
2007-06-14 20:13:00,92.243,92.243,92.223,92.223,11200000.0
2007-06-14 20:14:00,92.234,92.241,92.214,92.219,11200000.0
2007-06-14 20:15:00,92.232,92.233,92.229,92.23,11200000.0
2007-06-14 20:16:00,92.222,92.23,92.22,92.23,12800000.0
2007-06-14 20:17:00,92.236,92.236,92.217,92.225,12800000.0
2007-06-14 20:18:00,92.231,92.241,92.23,92.241,12800000.0
2007-06-14 20:19:00,92.253,92.253,92.24,92.241,11200000.0
2007-06-14 20:20:00,92.257,92.287,92.242,92.242,11200000.0
2007-06-14 20:21:00,92.243,92.261,92.235,92.261,12800000.0
2007-06-14 20:22:00,92.253,92.257,92.252,92.257,11200000.0
2007-06-14 20:23:00,92.257,92.268,92.239,92.239,10600000.0
2007-06-14 20:24:00,92.261,92.271,92.26,92.264,16000000.0
2007-06-14 20:25:00,92.254,92.254,92.237,92.24,12200000.0
2007-06-14 20:26:00,92.227,92.244,92.227,92.244,11200000.0
2007-06-14 20:27:00,92.25,92.262,92.25,92.257,17600000.0
2007-06-14 20:28:00,92.247,92.249,92.233,92.233,17600000.0
2007-06-14 20:29:00,92.212,92.212,92.182,92.182,11200000.0
2007-06-14 20:30:00,92.181,92.214,92.181,92.214,10600000.0
2007-06-14 20:31:00,92.223,92.223,92.216,92.216,14400000.0
2007-06-14 20:32:00,92.225,92.225,92.208,92.208,16000000.0
2007-06-14 20:33:00,92.21,92.217,92.201,92.215,16000000.0
2007-06-14 20:34:00,92.224,92.224,92.196,92.21,16000000.0
2007-06-14 20:35:00,92.207,92.232,92.207,92.228,14400000.0
2007-06-14 20:36:00,92.225,92.225,92.216,92.217,11200000.0
2007-06-14 20:37:00,92.216,92.219,92.21,92.211,17600000.0
2007-06-14 20:38:00,92.207,92.216,92.207,92.216,12800000.0
2007-06-14 20:39:00,92.23,92.23,92.21,92.213,16000000.0
2007-06-14 20:40:00,92.208,92.21,92.201,92.203,12800000.0
2007-06-14 20:41:00,92.199,92.215,92.199,92.215,17600000.0
2007-06-14 20:42:00,92.188,92.22,92.188,92.219,11200000.0
2007-06-14 20:43:00,92.222,92.225,92.22,92.222,11200000.0
2007-06-14 20:44:00,92.226,92.238,92.226,92.238,11200000.0
2007-06-14 20:45:00,92.238,92.24,92.224,92.224,11200000.0
2007-06-14 20:46:00,92.24,92.247,92.24,92.247,12800000.0
2007-06-14 20:47:00,92.242,92.246,92.18,92.236,11200000.0
2007-06-14 20:48:00,92.237,92.248,92.235,92.248,12800000.0
2007-06-14 20:49:00,92.249,92.249,92.231,92.238,12800000.0
2007-06-14 20:50:00,92.234,92.245,92.234,92.24,12800000.0
2007-06-14 20:51:00,92.233,92.24,92.225,92.225,16000000.0
2007-06-14 20:52:00,92.222,92.232,92.222,92.231,11200000.0
2007-06-14 20:53:00,92.233,92.241,92.232,92.241,12800000.0
2007-06-14 20:54:00,92.232,92.241,92.219,92.241,11200000.0
2007-06-14 20:55:00,92.24,92.24,92.226,92.227,12800000.0
2007-06-14 20:56:00,92.231,92.231,92.213,92.213,12200000.0
2007-06-14 20:57:00,92.23,92.234,92.228,92.234,12800000.0
2007-06-14 20:58:00,92.242,92.242,92.23,92.232,17600000.0
2007-06-14 20:59:00,92.236,92.244,92.233,92.235,16000000.0
2007-06-14 21:00:00,92.207,92.222,92.196,92.199,12800000.0
2007-06-14 21:01:00,92.196,92.196,92.186,92.189,13200000.0
2007-06-14 21:02:00,92.196,92.203,92.191,92.203,14400000.0
2007-06-14 21:03:00,92.2,92.21,92.2,92.204,11200000.0
2007-06-14 21:04:00,92.184,92.198,92.17,92.198,11200000.0
2007-06-14 21:05:00,92.194,92.194,92.184,92.187,14400000.0
2007-06-14 21:06:00,92.181,92.184,92.175,92.177,17600000.0
2007-06-14 21:07:00,92.178,92.178,92.166,92.17,12800000.0
2007-06-14 21:08:00,92.16,92.165,92.158,92.16,12800000.0
2007-06-14 21:09:00,92.175,92.19,92.175,92.175,14400000.0
2007-06-14 21:10:00,92.187,92.19,92.187,92.188,10600000.0
2007-06-14 21:11:00,92.177,92.187,92.177,92.182,8000000.0
2007-06-14 21:12:00,92.194,92.194,92.162,92.164,12800000.0
2007-06-14 21:13:00,92.189,92.192,92.185,92.187,12800000.0
2007-06-14 21:14:00,92.171,92.188,92.163,92.188,17600000.0
2007-06-14 21:15:00,92.185,92.194,92.181,92.191,17600000.0
2007-06-14 21:16:00,92.193,92.194,92.187,92.193,12800000.0
2007-06-14 21:17:00,92.199,92.199,92.176,92.191,12800000.0
2007-06-14 21:18:00,92.197,92.197,92.189,92.193,12800000.0
2007-06-14 21:19:00,92.19,92.19,92.181,92.183,11200000.0
2007-06-14 21:20:00,92.187,92.191,92.187,92.189,6400000.0
2007-06-14 21:21:00,92.188,92.202,92.188,92.196,16000000.0
2007-06-14 21:22:00,92.19,92.203,92.19,92.203,12800000.0
2007-06-14 21:23:00,92.194,92.202,92.178,92.192,14400000.0
2007-06-14 21:24:00,92.209,92.209,92.195,92.196,12800000.0
2007-06-14 21:25:00,92.2,92.21,92.185,92.185,12800000.0
2007-06-14 21:26:00,92.21,92.242,92.208,92.242,17600000.0
2007-06-14 21:27:00,92.252,92.293,92.252,92.293,12800000.0
2007-06-14 21:28:00,92.303,92.303,92.251,92.251,12800000.0
2007-06-14 21:29:00,92.244,92.245,92.244,92.245,3200000.0
2007-06-14 21:30:00,92.252,92.252,92.241,92.241,11200000.0
2007-06-14 21:31:00,92.257,92.257,92.236,92.236,8000000.0
2007-06-14 21:32:00,92.251,92.251,92.226,92.233,8000000.0
2007-06-14 21:33:00,92.207,92.218,92.192,92.192,12800000.0
2007-06-14 21:34:00,92.189,92.189,92.167,92.181,12800000.0
2007-06-14 21:35:00,92.191,92.214,92.189,92.207,16000000.0
2007-06-14 21:36:00,92.202,92.215,92.202,92.215,17600000.0
2007-06-14 21:37:00,92.216,92.216,92.202,92.202,12800000.0
2007-06-14 21:38:00,92.203,92.214,92.203,92.208,12800000.0
2007-06-14 21:39:00,92.202,92.208,92.201,92.204,16000000.0
2007-06-14 21:40:00,92.208,92.208,92.174,92.174,12800000.0
2007-06-14 21:41:00,92.186,92.196,92.186,92.194,12800000.0
2007-06-14 21:42:00,92.214,92.214,92.199,92.199,12800000.0
2007-06-14 21:43:00,92.213,92.215,92.196,92.214,18000000.0
2007-06-14 21:44:00,92.188,92.196,92.183,92.183,8000000.0
2007-06-14 21:45:00,92.195,92.203,92.186,92.203,12800000.0
2007-06-14 21:46:00,92.202,92.206,92.181,92.185,12800000.0
2007-06-14 21:47:00,92.201,92.201,92.185,92.185,11200000.0
2007-06-14 21:48:00,92.206,92.208,92.184,92.184,17600000.0
2007-06-14 21:49:00,92.19,92.194,92.103,92.187,11200000.0
2007-06-14 21:50:00,92.191,92.195,92.189,92.195,11200000.0
2007-06-14 21:51:00,92.196,92.196,92.181,92.182,11200000.0
2007-06-14 21:52:00,92.178,92.191,92.175,92.175,11200000.0
2007-06-14 21:53:00,92.187,92.196,92.187,92.192,12800000.0
2007-06-14 21:54:00,92.188,92.196,92.173,92.173,14400000.0
2007-06-14 21:55:00,92.185,92.185,92.175,92.179,16000000.0
2007-06-14 21:56:00,92.18,92.182,92.176,92.178,12800000.0
2007-06-14 21:57:00,92.168,92.187,92.168,92.187,12800000.0
2007-06-14 21:58:00,92.174,92.182,92.154,92.168,11200000.0
2007-06-14 21:59:00,92.19,92.212,92.19,92.212,8000000.0
2007-06-14 22:00:00,92.205,92.209,92.197,92.202,12800000.0
2007-06-14 22:01:00,92.191,92.191,92.086,92.086,12800000.0
2007-06-14 22:02:00,92.195,92.195,92.186,92.188,12800000.0
2007-06-14 22:03:00,92.196,92.196,92.17,92.17,12800000.0
2007-06-14 22:04:00,92.187,92.191,92.117,92.117,11600000.0
2007-06-14 22:05:00,92.189,92.202,92.175,92.175,11200000.0
2007-06-14 22:06:00,92.169,92.184,92.164,92.176,17600000.0
2007-06-14 22:07:00,92.166,92.196,92.162,92.162,12800000.0
2007-06-14 22:08:00,92.177,92.177,92.153,92.156,11200000.0
2007-06-14 22:09:00,92.175,92.18,92.16,92.16,11200000.0
2007-06-14 22:10:00,92.196,92.196,92.183,92.183,17600000.0
2007-06-14 22:11:00,92.19,92.195,92.182,92.182,17600000.0
2007-06-14 22:12:00,92.174,92.174,92.17,92.17,3200000.0
2007-06-14 22:13:00,92.17,92.18,92.161,92.18,17600000.0
2007-06-14 22:14:00,92.176,92.186,92.176,92.186,16000000.0
2007-06-14 22:15:00,92.188,92.188,92.182,92.184,11200000.0
2007-06-14 22:16:00,92.185,92.185,92.179,92.179,3200000.0
2007-06-14 22:17:00,92.18,92.184,92.165,92.165,11200000.0
2007-06-14 22:18:00,92.162,92.167,92.161,92.165,12800000.0
2007-06-14 22:19:00,92.176,92.177,92.169,92.172,14400000.0
2007-06-14 22:20:00,92.166,92.166,92.15,92.151,11200000.0
2007-06-14 22:21:00,92.159,92.174,92.158,92.158,16000000.0
2007-06-14 22:22:00,92.157,92.157,92.148,92.15,11200000.0
2007-06-14 22:23:00,92.143,92.156,92.143,92.154,12800000.0
2007-06-14 22:24:00,92.16,92.166,92.152,92.158,17600000.0
2007-06-14 22:25:00,92.144,92.151,92.133,92.151,12800000.0
2007-06-14 22:26:00,92.158,92.158,92.131,92.131,6400000.0
2007-06-14 22:27:00,92.16,92.162,92.144,92.154,12800000.0
2007-06-14 22:28:00,92.159,92.159,92.13,92.13,17600000.0
2007-06-14 22:29:00,92.132,92.15,92.132,92.15,8000000.0
2007-06-14 22:30:00,92.147,92.156,92.147,92.149,11200000.0
2007-06-14 22:31:00,92.148,92.151,92.143,92.145,11200000.0
2007-06-14 22:32:00,92.142,92.151,92.141,92.143,12800000.0
2007-06-14 22:33:00,92.146,92.155,92.145,92.153,12800000.0
2007-06-14 22:34:00,92.148,92.149,92.14,92.149,12800000.0
2007-06-14 22:35:00,92.138,92.145,92.138,92.145,12600000.0
2007-06-14 22:36:00,92.138,92.147,92.134,92.134,12200000.0
2007-06-14 22:37:00,92.089,92.103,92.089,92.099,12800000.0
2007-06-14 22:38:00,92.098,92.123,92.082,92.098,12800000.0
2007-06-14 22:39:00,92.1,92.101,92.089,92.089,11200000.0
2007-06-14 22:40:00,92.09,92.12,92.09,92.111,16000000.0
2007-06-14 22:41:00,92.109,92.12,92.086,92.11,16000000.0
2007-06-14 22:42:00,92.116,92.119,92.103,92.117,11200000.0
2007-06-14 22:43:00,92.112,92.112,92.044,92.097,16000000.0
2007-06-14 22:44:00,92.088,92.099,92.078,92.099,16000000.0
2007-06-14 22:45:00,92.113,92.113,92.098,92.098,14400000.0
2007-06-14 22:46:00,92.102,92.109,92.102,92.108,12800000.0
2007-06-14 22:47:00,92.105,92.115,92.105,92.112,12800000.0
2007-06-14 22:48:00,92.117,92.126,92.111,92.111,12800000.0
2007-06-14 22:49:00,92.117,92.135,92.098,92.135,12800000.0
2007-06-14 22:50:00,92.142,92.158,92.142,92.155,17600000.0
2007-06-14 22:51:00,92.165,92.165,92.146,92.159,10600000.0
2007-06-14 22:52:00,92.158,92.164,92.14,92.14,14400000.0
2007-06-14 22:53:00,92.15,92.159,92.148,92.159,10600000.0
2007-06-14 22:54:00,92.172,92.178,92.14,92.14,11600000.0
2007-06-14 22:55:00,92.166,92.175,92.163,92.163,8000000.0
2007-06-14 22:56:00,92.162,92.181,92.162,92.163,12600000.0
2007-06-14 22:57:00,92.175,92.175,92.142,92.142,14400000.0
2007-06-14 22:58:00,92.15,92.15,92.133,92.145,14400000.0
2007-06-14 22:59:00,92.148,92.149,92.137,92.137,11200000.0
2007-06-14 23:00:00,92.137,92.139,92.127,92.136,12800000.0
2007-06-14 23:01:00,92.18,92.18,92.17,92.17,12800000.0
2007-06-14 23:02:00,92.142,92.142,92.133,92.135,12800000.0
2007-06-14 23:03:00,92.139,92.139,92.126,92.126,17600000.0
2007-06-14 23:04:00,92.13,92.13,92.118,92.118,11200000.0
2007-06-14 23:05:00,92.114,92.116,92.11,92.11,12800000.0
2007-06-14 23:06:00,92.116,92.116,92.094,92.094,18000000.0
2007-06-14 23:07:00,92.118,92.128,92.118,92.125,11200000.0
2007-06-14 23:08:00,92.134,92.137,92.056,92.137,8000000.0
2007-06-14 23:09:00,92.18,92.18,92.16,92.17,11200000.0
2007-06-14 23:10:00,92.129,92.131,92.115,92.115,11200000.0
2007-06-14 23:11:00,92.133,92.149,92.133,92.149,12800000.0
2007-06-14 23:12:00,92.137,92.143,92.132,92.137,14400000.0
2007-06-14 23:13:00,92.133,92.148,92.133,92.148,14400000.0
2007-06-14 23:14:00,92.148,92.148,92.131,92.148,12800000.0
2007-06-14 23:15:00,92.15,92.15,92.134,92.134,9600000.0
2007-06-14 23:16:00,92.127,92.127,92.113,92.113,12800000.0
2007-06-14 23:17:00,92.11,92.118,92.096,92.118,12800000.0
2007-06-14 23:18:00,92.104,92.104,92.088,92.098,11200000.0
2007-06-14 23:19:00,92.106,92.106,92.097,92.097,11200000.0
2007-06-14 23:20:00,92.085,92.089,92.067,92.082,12800000.0
2007-06-14 23:21:00,92.089,92.099,92.089,92.097,11200000.0
2007-06-14 23:22:00,92.098,92.103,92.088,92.088,12800000.0
2007-06-14 23:23:00,92.096,92.099,92.093,92.099,12800000.0
2007-06-14 23:24:00,92.095,92.101,92.095,92.096,12800000.0
2007-06-14 23:25:00,92.094,92.099,92.094,92.099,12800000.0
2007-06-14 23:26:00,92.097,92.098,92.09,92.096,16000000.0
2007-06-14 23:27:00,92.098,92.1,92.093,92.097,8000000.0
2007-06-14 23:28:00,92.103,92.103,92.086,92.094,12800000.0
2007-06-14 23:29:00,92.092,92.098,92.084,92.084,11200000.0
2007-06-14 23:30:00,92.105,92.118,92.098,92.104,12800000.0
2007-06-14 23:31:00,92.095,92.1,92.09,92.1,11200000.0
2007-06-14 23:32:00,92.103,92.111,92.097,92.111,9600000.0
2007-06-14 23:33:00,92.109,92.11,92.099,92.108,14400000.0
2007-06-14 23:34:00,92.098,92.109,92.098,92.105,14400000.0
2007-06-14 23:35:00,92.108,92.11,92.102,92.11,12800000.0
2007-06-14 23:36:00,92.107,92.111,92.104,92.104,12800000.0
2007-06-14 23:37:00,92.098,92.104,92.084,92.088,16000000.0
2007-06-14 23:38:00,92.093,92.123,92.093,92.123,11200000.0
2007-06-14 23:39:00,92.108,92.13,92.04,92.13,11200000.0
2007-06-14 23:40:00,92.125,92.125,92.103,92.107,12800000.0
2007-06-14 23:41:00,92.112,92.137,92.112,92.137,12800000.0
2007-06-14 23:42:00,92.133,92.157,92.133,92.157,14400000.0
2007-06-14 23:43:00,92.154,92.154,92.149,92.149,10600000.0
2007-06-14 23:44:00,92.145,92.146,92.142,92.146,12800000.0
2007-06-14 23:45:00,92.144,92.154,92.141,92.141,11200000.0
2007-06-14 23:46:00,92.152,92.152,92.137,92.141,11200000.0
2007-06-14 23:47:00,92.159,92.159,92.131,92.145,11200000.0
2007-06-14 23:48:00,92.148,92.159,92.141,92.141,12800000.0
2007-06-14 23:49:00,92.093,92.106,92.091,92.106,14400000.0
2007-06-14 23:50:00,92.106,92.126,92.106,92.126,10600000.0
2007-06-14 23:51:00,92.13,92.131,92.126,92.126,11200000.0
2007-06-14 23:52:00,92.1,92.113,92.1,92.105,14400000.0
2007-06-14 23:53:00,92.123,92.136,92.119,92.135,14200000.0
2007-06-14 23:54:00,92.141,92.141,92.108,92.108,11200000.0
2007-06-14 23:55:00,92.111,92.122,92.111,92.113,12800000.0
2007-06-14 23:56:00,92.106,92.107,92.097,92.097,12800000.0
2007-06-14 23:57:00,92.115,92.145,92.115,92.145,8000000.0
2007-06-14 23:58:00,92.125,92.147,92.125,92.145,11200000.0
2007-06-14 23:59:00,92.141,92.152,92.131,92.144,14400000.0
2007-06-15 00:00:00,92.13,92.131,92.122,92.123,12800000.0
2007-06-15 00:01:00,92.125,92.131,92.125,92.131,16000000.0
2007-06-15 00:02:00,92.123,92.126,92.116,92.126,12800000.0
2007-06-15 00:03:00,92.127,92.153,92.127,92.152,12800000.0
2007-06-15 00:04:00,92.158,92.172,92.152,92.16,14400000.0
2007-06-15 00:05:00,92.155,92.155,92.145,92.15,14400000.0
2007-06-15 00:06:00,92.141,92.15,92.141,92.15,9600000.0
2007-06-15 00:07:00,92.145,92.161,92.133,92.161,13800000.0
2007-06-15 00:08:00,92.162,92.162,92.149,92.149,12800000.0
2007-06-15 00:09:00,92.148,92.16,92.148,92.16,11200000.0
2007-06-15 00:10:00,92.178,92.178,92.148,92.161,16000000.0
2007-06-15 00:11:00,92.163,92.163,92.152,92.153,11200000.0
2007-06-15 00:12:00,92.147,92.151,92.141,92.151,11200000.0
2007-06-15 00:13:00,92.153,92.158,92.152,92.152,11200000.0
2007-06-15 00:14:00,92.152,92.157,92.145,92.152,11200000.0
2007-06-15 00:15:00,92.144,92.164,92.144,92.15,12800000.0
2007-06-15 00:16:00,92.169,92.174,92.147,92.158,11200000.0
2007-06-15 00:17:00,92.152,92.156,92.143,92.145,12800000.0
2007-06-15 00:18:00,92.148,92.158,92.148,92.158,11200000.0
2007-06-15 00:19:00,92.156,92.161,92.154,92.161,12800000.0
2007-06-15 00:20:00,92.178,92.186,92.123,92.178,14400000.0
2007-06-15 00:21:00,92.185,92.196,92.182,92.196,9600000.0
2007-06-15 00:22:00,92.208,92.215,92.205,92.207,17000000.0
2007-06-15 00:23:00,92.21,92.215,92.21,92.21,11200000.0
2007-06-15 00:24:00,92.233,92.233,92.192,92.229,17000000.0
2007-06-15 00:25:00,92.217,92.229,92.217,92.223,11200000.0
2007-06-15 00:26:00,92.216,92.239,92.216,92.239,11200000.0
2007-06-15 00:27:00,92.237,92.248,92.236,92.248,8000000.0
2007-06-15 00:28:00,92.262,92.299,92.262,92.299,4800000.0
2007-06-15 00:29:00,92.279,92.279,92.209,92.263,17600000.0
2007-06-15 00:30:00,92.255,92.255,92.234,92.238,12800000.0
2007-06-15 00:31:00,92.241,92.246,92.237,92.246,11200000.0
2007-06-15 00:32:00,92.238,92.238,92.218,92.218,14400000.0
2007-06-15 00:33:00,92.2,92.229,92.2,92.229,16000000.0
2007-06-15 00:34:00,92.227,92.256,92.218,92.256,17600000.0
2007-06-15 00:35:00,92.235,92.249,92.234,92.249,11200000.0
2007-06-15 00:36:00,92.236,92.241,92.226,92.232,12800000.0
2007-06-15 00:37:00,92.247,92.247,92.235,92.236,11200000.0
2007-06-15 00:38:00,92.238,92.238,92.223,92.229,14400000.0
2007-06-15 00:39:00,92.229,92.246,92.219,92.219,12800000.0
2007-06-15 00:40:00,92.22,92.22,92.203,92.21,12200000.0
2007-06-15 00:41:00,92.201,92.222,92.197,92.222,12800000.0
2007-06-15 00:42:00,92.222,92.222,92.197,92.202,10600000.0
2007-06-15 00:43:00,92.206,92.214,92.198,92.207,13800000.0
2007-06-15 00:44:00,92.197,92.201,92.187,92.189,17600000.0
2007-06-15 00:45:00,92.213,92.217,92.196,92.196,11200000.0
2007-06-15 00:46:00,92.189,92.191,92.176,92.176,16000000.0
2007-06-15 00:47:00,92.201,92.201,92.191,92.191,9600000.0
2007-06-15 00:48:00,92.203,92.213,92.199,92.199,11200000.0
2007-06-15 00:49:00,92.202,92.212,92.196,92.211,16000000.0
2007-06-15 00:50:00,92.212,92.215,92.21,92.215,11200000.0
2007-06-15 00:51:00,92.212,92.226,92.203,92.219,11200000.0
2007-06-15 00:52:00,92.206,92.214,92.204,92.21,14400000.0
2007-06-15 00:53:00,92.223,92.235,92.207,92.235,16000000.0
2007-06-15 00:54:00,92.227,92.229,92.221,92.227,16000000.0
2007-06-15 00:55:00,92.226,92.226,92.217,92.217,11200000.0
2007-06-15 00:56:00,92.214,92.222,92.203,92.203,14400000.0
2007-06-15 00:57:00,92.219,92.225,92.215,92.225,16000000.0
2007-06-15 00:58:00,92.228,92.233,92.221,92.228,11200000.0
2007-06-15 00:59:00,92.135,92.229,92.135,92.229,11200000.0
2007-06-15 01:00:00,92.232,92.248,92.232,92.248,11200000.0
2007-06-15 01:01:00,92.248,92.248,92.216,92.233,8000000.0
2007-06-15 01:02:00,92.257,92.262,92.249,92.262,11200000.0
2007-06-15 01:03:00,92.263,92.263,92.258,92.259,8000000.0
2007-06-15 01:04:00,92.268,92.271,92.248,92.248,11200000.0
2007-06-15 01:05:00,92.247,92.253,92.164,92.164,11200000.0
2007-06-15 01:06:00,92.26,92.27,92.26,92.265,11200000.0
2007-06-15 01:07:00,92.258,92.263,92.196,92.263,11200000.0
2007-06-15 01:08:00,92.269,92.296,92.263,92.296,11200000.0
2007-06-15 01:09:00,92.29,92.293,92.284,92.288,11200000.0
2007-06-15 01:10:00,92.281,92.298,92.281,92.298,17600000.0
2007-06-15 01:11:00,92.294,92.297,92.286,92.286,14400000.0
2007-06-15 01:12:00,92.298,92.316,92.29,92.29,12800000.0
2007-06-15 01:13:00,92.284,92.292,92.28,92.28,12800000.0
2007-06-15 01:14:00,92.292,92.305,92.29,92.305,11200000.0
2007-06-15 01:15:00,92.293,92.293,92.284,92.284,9600000.0
2007-06-15 01:16:00,92.29,92.299,92.29,92.292,11200000.0
2007-06-15 01:17:00,92.283,92.298,92.283,92.298,12800000.0
2007-06-15 01:18:00,92.303,92.303,92.289,92.29,11200000.0
2007-06-15 01:19:00,92.302,92.309,92.298,92.309,12800000.0
2007-06-15 01:20:00,92.309,92.318,92.309,92.317,16000000.0
2007-06-15 01:21:00,92.317,92.325,92.305,92.323,12800000.0
2007-06-15 01:22:00,92.318,92.327,92.318,92.322,12800000.0
2007-06-15 01:23:00,92.316,92.323,92.316,92.323,12800000.0
2007-06-15 01:24:00,92.332,92.332,92.327,92.327,12800000.0
2007-06-15 01:25:00,92.324,92.326,92.316,92.321,14400000.0
2007-06-15 01:26:00,92.309,92.313,92.302,92.31,11200000.0
2007-06-15 01:27:00,92.311,92.32,92.301,92.32,11200000.0
2007-06-15 01:28:00,92.313,92.317,92.3,92.316,17600000.0
2007-06-15 01:29:00,92.34,92.34,92.324,92.324,11200000.0
2007-06-15 01:30:00,92.323,92.327,92.316,92.321,11200000.0
2007-06-15 01:31:00,92.31,92.315,92.307,92.308,14400000.0
2007-06-15 01:32:00,92.315,92.32,92.312,92.32,9600000.0
2007-06-15 01:33:00,92.32,92.341,92.32,92.341,9600000.0
2007-06-15 01:34:00,92.337,92.347,92.311,92.311,17600000.0
2007-06-15 01:35:00,92.321,92.321,92.217,92.293,11200000.0
2007-06-15 01:36:00,92.31,92.317,92.296,92.296,12200000.0
2007-06-15 01:37:00,92.299,92.305,92.295,92.303,16000000.0
2007-06-15 01:38:00,92.303,92.315,92.302,92.31,17600000.0
2007-06-15 01:39:00,92.326,92.326,92.312,92.312,8000000.0
2007-06-15 01:40:00,92.323,92.337,92.319,92.337,12800000.0
2007-06-15 01:41:00,92.324,92.333,92.319,92.333,12200000.0
2007-06-15 01:42:00,92.334,92.334,92.326,92.331,11200000.0
2007-06-15 01:43:00,92.335,92.335,92.275,92.324,9600000.0
2007-06-15 01:44:00,92.333,92.346,92.331,92.346,11200000.0
2007-06-15 01:45:00,92.346,92.363,92.344,92.344,11200000.0
2007-06-15 01:46:00,92.318,92.34,92.318,92.335,11200000.0
2007-06-15 01:47:00,92.329,92.337,92.322,92.327,11200000.0
2007-06-15 01:48:00,92.344,92.344,92.329,92.336,12800000.0
2007-06-15 01:49:00,92.33,92.33,92.311,92.311,11200000.0
2007-06-15 01:50:00,92.31,92.314,92.296,92.314,16000000.0
2007-06-15 01:51:00,92.307,92.314,92.3,92.307,17000000.0
2007-06-15 01:52:00,92.307,92.329,92.307,92.329,12800000.0
2007-06-15 01:53:00,92.328,92.332,92.327,92.327,12800000.0
2007-06-15 01:54:00,92.33,92.35,92.33,92.35,12800000.0
2007-06-15 01:55:00,92.353,92.386,92.353,92.385,12800000.0
2007-06-15 01:56:00,92.391,92.399,92.381,92.382,16000000.0
2007-06-15 01:57:00,92.364,92.374,92.364,92.372,12800000.0
2007-06-15 01:58:00,92.402,92.409,92.397,92.409,18000000.0
2007-06-15 01:59:00,92.41,92.411,92.402,92.41,12800000.0
2007-06-15 02:00:00,92.412,92.42,92.398,92.398,9600000.0
2007-06-15 02:01:00,92.392,92.392,92.356,92.356,11200000.0
2007-06-15 02:02:00,92.351,92.358,92.35,92.357,11200000.0
2007-06-15 02:03:00,92.356,92.359,92.35,92.35,12800000.0
2007-06-15 02:04:00,92.347,92.378,92.347,92.378,12800000.0
2007-06-15 02:05:00,92.375,92.375,92.363,92.363,12800000.0
2007-06-15 02:06:00,92.372,92.399,92.372,92.393,14400000.0
2007-06-15 02:07:00,92.393,92.4,92.387,92.387,20800000.0
2007-06-15 02:08:00,92.38,92.387,92.38,92.383,11200000.0
2007-06-15 02:09:00,92.393,92.398,92.388,92.396,14400000.0
2007-06-15 02:10:00,92.384,92.388,92.371,92.372,16000000.0
2007-06-15 02:11:00,92.379,92.383,92.367,92.373,12800000.0
2007-06-15 02:12:00,92.363,92.371,92.362,92.362,14400000.0
2007-06-15 02:13:00,92.347,92.35,92.329,92.329,16000000.0
2007-06-15 02:14:00,92.346,92.346,92.331,92.331,16000000.0
2007-06-15 02:15:00,92.328,92.338,92.326,92.336,12800000.0
2007-06-15 02:16:00,92.325,92.325,92.315,92.322,11200000.0
2007-06-15 02:17:00,92.324,92.34,92.324,92.334,11200000.0
2007-06-15 02:18:00,92.345,92.355,92.345,92.354,9600000.0
2007-06-15 02:19:00,92.384,92.387,92.36,92.375,11200000.0
2007-06-15 02:20:00,92.366,92.373,92.363,92.373,14400000.0
2007-06-15 02:21:00,92.375,92.401,92.375,92.401,17600000.0
2007-06-15 02:22:00,92.413,92.429,92.413,92.429,14400000.0
2007-06-15 02:23:00,92.432,92.446,92.432,92.446,10600000.0
2007-06-15 02:24:00,92.434,92.444,92.427,92.444,14400000.0
2007-06-15 02:25:00,92.448,92.448,92.437,92.438,24000000.0
2007-06-15 02:26:00,92.441,92.453,92.434,92.439,14800000.0
2007-06-15 02:27:00,92.462,92.464,92.445,92.458,12200000.0
2007-06-15 02:28:00,92.438,92.443,92.431,92.431,11200000.0
2007-06-15 02:29:00,92.448,92.455,92.437,92.437,11200000.0
2007-06-15 02:30:00,92.441,92.45,92.432,92.441,17600000.0
2007-06-15 02:31:00,92.438,92.448,92.437,92.447,17600000.0
2007-06-15 02:32:00,92.464,92.464,92.452,92.452,12800000.0
2007-06-15 02:33:00,92.424,92.427,92.417,92.426,11200000.0
2007-06-15 02:34:00,92.422,92.422,92.409,92.418,12800000.0
2007-06-15 02:35:00,92.393,92.402,92.39,92.402,12800000.0
2007-06-15 02:36:00,92.406,92.419,92.406,92.419,11200000.0
2007-06-15 02:37:00,92.408,92.408,92.396,92.399,12800000.0
2007-06-15 02:38:00,92.375,92.375,92.368,92.37,12800000.0
2007-06-15 02:39:00,92.394,92.394,92.387,92.387,11200000.0
2007-06-15 02:40:00,92.387,92.398,92.379,92.398,16000000.0
2007-06-15 02:41:00,92.402,92.412,92.401,92.412,12800000.0
2007-06-15 02:42:00,92.4,92.409,92.394,92.404,11200000.0
2007-06-15 02:43:00,92.403,92.409,92.399,92.409,25600000.0
2007-06-15 02:44:00,92.414,92.431,92.412,92.431,12800000.0
2007-06-15 02:45:00,92.437,92.462,92.436,92.462,16000000.0
2007-06-15 02:46:00,92.471,92.471,92.464,92.469,8000000.0
2007-06-15 02:47:00,92.462,92.462,92.452,92.455,16000000.0
2007-06-15 02:48:00,92.458,92.46,92.451,92.452,11200000.0
2007-06-15 02:49:00,92.48,92.483,92.473,92.48,16000000.0
2007-06-15 02:50:00,92.462,92.467,92.459,92.467,17600000.0
2007-06-15 02:51:00,92.464,92.479,92.464,92.478,16000000.0
2007-06-15 02:52:00,92.484,92.497,92.482,92.496,12800000.0
2007-06-15 02:53:00,92.514,92.528,92.466,92.499,12800000.0
2007-06-15 02:54:00,92.488,92.494,92.473,92.494,11200000.0
2007-06-15 02:55:00,92.464,92.472,92.464,92.47,13200000.0
2007-06-15 02:56:00,92.465,92.47,92.449,92.449,11200000.0
2007-06-15 02:57:00,92.46,92.462,92.458,92.462,8000000.0
2007-06-15 02:58:00,92.468,92.474,92.456,92.456,14400000.0
2007-06-15 02:59:00,92.462,92.468,92.459,92.465,15400000.0
2007-06-15 03:00:00,92.471,92.505,92.471,92.505,11200000.0
2007-06-15 03:01:00,92.514,92.518,92.507,92.507,12800000.0
2007-06-15 03:02:00,92.502,92.514,92.497,92.514,12800000.0
2007-06-15 03:03:00,92.514,92.522,92.513,92.521,12800000.0
2007-06-15 03:04:00,92.52,92.524,92.516,92.519,12800000.0
2007-06-15 03:05:00,92.511,92.511,92.498,92.498,17600000.0
2007-06-15 03:06:00,92.509,92.518,92.508,92.515,11200000.0
2007-06-15 03:07:00,92.51,92.53,92.51,92.53,11200000.0
2007-06-15 03:08:00,92.527,92.527,92.504,92.517,11200000.0
2007-06-15 03:09:00,92.515,92.522,92.515,92.518,12800000.0
2007-06-15 03:10:00,92.518,92.527,92.514,92.515,11200000.0
2007-06-15 03:11:00,92.49,92.516,92.49,92.499,12800000.0
2007-06-15 03:12:00,92.506,92.506,92.497,92.502,12800000.0
2007-06-15 03:13:00,92.506,92.509,92.501,92.507,14400000.0
2007-06-15 03:14:00,92.495,92.498,92.487,92.487,12800000.0
2007-06-15 03:15:00,92.486,92.486,92.457,92.468,17000000.0
2007-06-15 03:16:00,92.476,92.476,92.454,92.454,16000000.0
2007-06-15 03:17:00,92.455,92.455,92.435,92.435,12800000.0
2007-06-15 03:18:00,92.457,92.46,92.45,92.451,16000000.0
2007-06-15 03:19:00,92.451,92.453,92.438,92.453,16000000.0
2007-06-15 03:20:00,92.446,92.455,92.441,92.45,17600000.0
2007-06-15 03:21:00,92.458,92.469,92.458,92.469,6400000.0
2007-06-15 03:22:00,92.464,92.464,92.451,92.462,12800000.0
2007-06-15 03:23:00,92.467,92.467,92.452,92.456,12800000.0
2007-06-15 03:24:00,92.444,92.45,92.439,92.448,12800000.0
2007-06-15 03:25:00,92.455,92.455,92.429,92.429,19200000.0
2007-06-15 03:26:00,92.44,92.442,92.435,92.44,13200000.0
2007-06-15 03:27:00,92.447,92.447,92.431,92.433,12800000.0
2007-06-15 03:28:00,92.432,92.432,92.419,92.421,12800000.0
2007-06-15 03:29:00,92.412,92.413,92.398,92.398,11200000.0
2007-06-15 03:30:00,92.431,92.431,92.394,92.415,15400000.0
2007-06-15 03:31:00,92.4,92.413,92.393,92.399,32000000.0
2007-06-15 03:32:00,92.425,92.425,92.4,92.41,11200000.0
2007-06-15 03:33:00,92.406,92.423,92.399,92.399,12800000.0
2007-06-15 03:34:00,92.411,92.428,92.399,92.428,11200000.0
2007-06-15 03:35:00,92.409,92.429,92.401,92.429,14400000.0
2007-06-15 03:36:00,92.387,92.392,92.387,92.392,12800000.0
2007-06-15 03:37:00,92.432,92.447,92.413,92.422,17600000.0
2007-06-15 03:38:00,92.43,92.431,92.416,92.431,12800000.0
2007-06-15 03:39:00,92.419,92.426,92.419,92.421,17600000.0
2007-06-15 03:40:00,92.4,92.405,92.395,92.395,12800000.0
2007-06-15 03:41:00,92.43,92.432,92.423,92.425,9600000.0
2007-06-15 03:42:00,92.422,92.422,92.404,92.414,8000000.0
2007-06-15 03:43:00,92.395,92.395,92.385,92.385,14400000.0
2007-06-15 03:44:00,92.391,92.405,92.38,92.405,14400000.0
2007-06-15 03:45:00,92.396,92.414,92.395,92.414,14400000.0
2007-06-15 03:46:00,92.405,92.42,92.399,92.414,11200000.0
2007-06-15 03:47:00,92.402,92.411,92.4,92.411,12800000.0
2007-06-15 03:48:00,92.436,92.436,92.418,92.427,12200000.0
2007-06-15 03:49:00,92.422,92.426,92.412,92.426,12800000.0
2007-06-15 03:50:00,92.421,92.423,92.404,92.419,11200000.0
2007-06-15 03:51:00,92.434,92.435,92.414,92.434,12800000.0
2007-06-15 03:52:00,92.428,92.43,92.425,92.425,8000000.0
2007-06-15 03:53:00,92.437,92.445,92.42,92.42,11200000.0
2007-06-15 03:54:00,92.433,92.441,92.419,92.426,11200000.0
2007-06-15 03:55:00,92.432,92.432,92.409,92.409,11200000.0
2007-06-15 03:56:00,92.429,92.441,92.429,92.441,11200000.0
2007-06-15 03:57:00,92.428,92.433,92.403,92.433,11200000.0
2007-06-15 03:58:00,92.418,92.443,92.418,92.42,12800000.0
2007-06-15 03:59:00,92.423,92.437,92.42,92.437,17000000.0
2007-06-15 04:00:00,92.436,92.448,92.425,92.448,14400000.0
2007-06-15 04:01:00,92.444,92.455,92.439,92.454,11200000.0
2007-06-15 04:02:00,92.454,92.46,92.453,92.456,16000000.0
2007-06-15 04:03:00,92.461,92.478,92.377,92.377,11200000.0
2007-06-15 04:04:00,92.457,92.457,92.426,92.448,14400000.0
2007-06-15 04:05:00,92.463,92.463,92.437,92.458,14400000.0
2007-06-15 04:06:00,92.459,92.459,92.441,92.441,9600000.0
2007-06-15 04:07:00,92.442,92.449,92.438,92.448,12800000.0
2007-06-15 04:08:00,92.452,92.452,92.436,92.445,12800000.0
2007-06-15 04:09:00,92.449,92.454,92.449,92.451,11600000.0
2007-06-15 04:10:00,92.452,92.456,92.434,92.451,17600000.0
2007-06-15 04:11:00,92.468,92.479,92.466,92.472,12800000.0
2007-06-15 04:12:00,92.473,92.481,92.472,92.474,12800000.0
2007-06-15 04:13:00,92.464,92.47,92.458,92.466,17600000.0
2007-06-15 04:14:00,92.471,92.471,92.453,92.456,11200000.0
2007-06-15 04:15:00,92.471,92.475,92.464,92.475,16000000.0
2007-06-15 04:16:00,92.463,92.475,92.463,92.468,12800000.0
2007-06-15 04:17:00,92.474,92.488,92.474,92.488,17600000.0
2007-06-15 04:18:00,92.493,92.493,92.478,92.478,12800000.0
2007-06-15 04:19:00,92.467,92.488,92.456,92.477,35200000.0
2007-06-15 04:20:00,92.479,92.495,92.478,92.495,11200000.0
2007-06-15 04:21:00,92.489,92.499,92.478,92.478,11200000.0
2007-06-15 04:22:00,92.491,92.504,92.489,92.504,12800000.0
2007-06-15 04:23:00,92.488,92.5,92.488,92.494,12800000.0
2007-06-15 04:24:00,92.49,92.497,92.49,92.49,16000000.0
2007-06-15 04:25:00,92.503,92.506,92.492,92.506,16000000.0
2007-06-15 04:26:00,92.481,92.493,92.481,92.488,12800000.0
2007-06-15 04:27:00,92.488,92.49,92.471,92.471,17600000.0
2007-06-15 04:28:00,92.472,92.484,92.472,92.482,12800000.0
2007-06-15 04:29:00,92.483,92.485,92.475,92.48,14400000.0
2007-06-15 04:30:00,92.474,92.497,92.433,92.494,11200000.0
2007-06-15 04:31:00,92.498,92.498,92.483,92.483,12800000.0
2007-06-15 04:32:00,92.487,92.487,92.476,92.482,18000000.0
2007-06-15 04:33:00,92.482,92.482,92.473,92.477,12800000.0
2007-06-15 04:34:00,92.473,92.473,92.457,92.465,14400000.0
2007-06-15 04:35:00,92.478,92.478,92.467,92.47,11200000.0
2007-06-15 04:36:00,92.477,92.477,92.47,92.47,6400000.0
2007-06-15 04:37:00,92.466,92.483,92.466,92.483,12800000.0
2007-06-15 04:38:00,92.482,92.483,92.462,92.462,16000000.0
2007-06-15 04:39:00,92.461,92.461,92.438,92.443,14400000.0
2007-06-15 04:40:00,92.447,92.46,92.447,92.452,12800000.0
2007-06-15 04:41:00,92.456,92.461,92.451,92.451,10600000.0
2007-06-15 04:42:00,92.435,92.452,92.431,92.452,11200000.0
2007-06-15 04:43:00,92.431,92.452,92.431,92.45,12800000.0
2007-06-15 04:44:00,92.466,92.466,92.422,92.424,12800000.0
2007-06-15 04:45:00,92.459,92.464,92.446,92.461,11200000.0
2007-06-15 04:46:00,92.468,92.468,92.441,92.464,12800000.0
2007-06-15 04:47:00,92.455,92.482,92.449,92.449,16000000.0
2007-06-15 04:48:00,92.435,92.472,92.432,92.472,11200000.0
2007-06-15 04:49:00,92.457,92.46,92.448,92.448,12200000.0
2007-06-15 04:50:00,92.448,92.461,92.431,92.452,17600000.0
2007-06-15 04:51:00,92.455,92.462,92.454,92.454,16000000.0
2007-06-15 04:52:00,92.458,92.468,92.458,92.458,12800000.0
2007-06-15 04:53:00,92.438,92.439,92.433,92.439,12800000.0
2007-06-15 04:54:00,92.437,92.437,92.429,92.429,33600000.0
2007-06-15 04:55:00,92.434,92.434,92.419,92.424,11200000.0
2007-06-15 04:56:00,92.426,92.431,92.409,92.41,16000000.0
2007-06-15 04:57:00,92.409,92.423,92.408,92.417,17600000.0
2007-06-15 04:58:00,92.416,92.421,92.411,92.412,14400000.0
2007-06-15 04:59:00,92.415,92.415,92.4,92.413,17600000.0
2007-06-15 05:00:00,92.418,92.438,92.418,92.438,17000000.0
2007-06-15 05:01:00,92.435,92.44,92.422,92.427,14400000.0
2007-06-15 05:02:00,92.435,92.441,92.431,92.432,18000000.0
2007-06-15 05:03:00,92.421,92.436,92.421,92.436,17600000.0
2007-06-15 05:04:00,92.435,92.438,92.431,92.433,12800000.0
2007-06-15 05:05:00,92.445,92.451,92.435,92.449,13200000.0
2007-06-15 05:06:00,92.45,92.45,92.44,92.44,11200000.0
2007-06-15 05:07:00,92.439,92.451,92.427,92.438,11200000.0
2007-06-15 05:08:00,92.441,92.449,92.441,92.446,11200000.0
2007-06-15 05:09:00,92.446,92.463,92.446,92.458,11200000.0
2007-06-15 05:10:00,92.436,92.443,92.435,92.436,12800000.0
2007-06-15 05:11:00,92.445,92.453,92.441,92.453,9600000.0
2007-06-15 05:12:00,92.465,92.465,92.44,92.44,17600000.0
2007-06-15 05:13:00,92.461,92.473,92.458,92.473,11200000.0
2007-06-15 05:14:00,92.458,92.472,92.458,92.47,16000000.0
2007-06-15 05:15:00,92.464,92.471,92.462,92.47,12800000.0
2007-06-15 05:16:00,92.478,92.507,92.478,92.5,16000000.0
2007-06-15 05:17:00,92.502,92.507,92.472,92.472,17600000.0
2007-06-15 05:18:00,92.474,92.474,92.464,92.47,10600000.0
2007-06-15 05:19:00,92.468,92.489,92.467,92.487,11600000.0
2007-06-15 05:20:00,92.503,92.503,92.495,92.497,12800000.0
2007-06-15 05:21:00,92.496,92.496,92.485,92.492,17600000.0
2007-06-15 05:22:00,92.478,92.481,92.468,92.468,25600000.0
2007-06-15 05:23:00,92.471,92.475,92.461,92.469,17600000.0
2007-06-15 05:24:00,92.476,92.485,92.474,92.478,12800000.0
2007-06-15 05:25:00,92.484,92.501,92.48,92.501,12800000.0
2007-06-15 05:26:00,92.5,92.506,92.493,92.506,11600000.0
2007-06-15 05:27:00,92.525,92.525,92.449,92.508,11200000.0
2007-06-15 05:28:00,92.506,92.519,92.506,92.517,12800000.0
2007-06-15 05:29:00,92.498,92.518,92.498,92.518,17600000.0
2007-06-15 05:30:00,92.515,92.523,92.511,92.518,16000000.0
2007-06-15 05:31:00,92.518,92.518,92.512,92.514,8000000.0
2007-06-15 05:32:00,92.506,92.521,92.506,92.521,12800000.0
2007-06-15 05:33:00,92.5,92.517,92.5,92.517,8000000.0
2007-06-15 05:34:00,92.497,92.503,92.495,92.503,9600000.0
2007-06-15 05:35:00,92.489,92.489,92.48,92.485,11200000.0
2007-06-15 05:36:00,92.493,92.517,92.493,92.517,12800000.0
2007-06-15 05:37:00,92.497,92.519,92.497,92.519,13200000.0
2007-06-15 05:38:00,92.506,92.517,92.506,92.517,17600000.0
2007-06-15 05:39:00,92.521,92.524,92.505,92.524,12800000.0
2007-06-15 05:40:00,92.515,92.527,92.505,92.517,14400000.0
2007-06-15 05:41:00,92.526,92.53,92.511,92.518,16000000.0
2007-06-15 05:42:00,92.502,92.533,92.502,92.526,12800000.0
2007-06-15 05:43:00,92.528,92.534,92.524,92.534,12800000.0
2007-06-15 05:44:00,92.518,92.518,92.512,92.513,14400000.0
2007-06-15 05:45:00,92.52,92.527,92.517,92.523,12800000.0
2007-06-15 05:46:00,92.54,92.545,92.507,92.507,12800000.0
2007-06-15 05:47:00,92.53,92.538,92.53,92.538,12800000.0
2007-06-15 05:48:00,92.535,92.535,92.527,92.535,11200000.0
2007-06-15 05:49:00,92.533,92.543,92.53,92.543,12800000.0
2007-06-15 05:50:00,92.545,92.551,92.538,92.54,12800000.0
2007-06-15 05:51:00,92.548,92.548,92.53,92.537,16000000.0
2007-06-15 05:52:00,92.537,92.549,92.526,92.549,16000000.0
2007-06-15 05:53:00,92.549,92.549,92.507,92.507,12800000.0
2007-06-15 05:54:00,92.531,92.545,92.531,92.541,10600000.0
2007-06-15 05:55:00,92.544,92.548,92.541,92.546,16000000.0
2007-06-15 05:56:00,92.536,92.542,92.536,92.536,17600000.0
2007-06-15 05:57:00,92.544,92.554,92.544,92.551,16000000.0
2007-06-15 05:58:00,92.545,92.549,92.543,92.549,11200000.0
2007-06-15 05:59:00,92.552,92.552,92.528,92.528,17000000.0
2007-06-15 06:00:00,92.54,92.559,92.54,92.549,12800000.0
2007-06-15 06:01:00,92.553,92.554,92.541,92.543,17600000.0
2007-06-15 06:02:00,92.54,92.55,92.54,92.546,17600000.0
2007-06-15 06:03:00,92.534,92.536,92.525,92.525,12800000.0
2007-06-15 06:04:00,92.525,92.528,92.519,92.519,8000000.0
2007-06-15 06:05:00,92.515,92.523,92.512,92.523,10600000.0
2007-06-15 06:06:00,92.542,92.546,92.518,92.528,10600000.0
2007-06-15 06:07:00,92.52,92.526,92.503,92.512,11200000.0
2007-06-15 06:08:00,92.526,92.531,92.524,92.524,17600000.0
2007-06-15 06:09:00,92.512,92.516,92.499,92.516,12800000.0
2007-06-15 06:10:00,92.513,92.522,92.506,92.506,11200000.0
2007-06-15 06:11:00,92.513,92.521,92.503,92.521,16000000.0
2007-06-15 06:12:00,92.526,92.53,92.523,92.529,11600000.0
2007-06-15 06:13:00,92.532,92.542,92.527,92.542,14400000.0
2007-06-15 06:14:00,92.537,92.539,92.53,92.53,17600000.0
2007-06-15 06:15:00,92.54,92.54,92.522,92.532,12800000.0
2007-06-15 06:16:00,92.545,92.556,92.54,92.556,14400000.0
2007-06-15 06:17:00,92.555,92.556,92.534,92.547,14400000.0
2007-06-15 06:18:00,92.512,92.539,92.512,92.539,12800000.0
2007-06-15 06:19:00,92.538,92.538,92.52,92.531,10600000.0
2007-06-15 06:20:00,92.537,92.541,92.534,92.535,12800000.0
2007-06-15 06:21:00,92.417,92.524,92.417,92.524,12800000.0
2007-06-15 06:22:00,92.553,92.561,92.539,92.539,15400000.0
2007-06-15 06:23:00,92.55,92.556,92.544,92.547,12000000.0
2007-06-15 06:24:00,92.541,92.55,92.527,92.538,12800000.0
2007-06-15 06:25:00,92.537,92.537,92.525,92.525,17600000.0
2007-06-15 06:26:00,92.513,92.538,92.513,92.538,9600000.0
2007-06-15 06:27:00,92.536,92.546,92.531,92.533,14400000.0
2007-06-15 06:28:00,92.52,92.522,92.507,92.507,16000000.0
2007-06-15 06:29:00,92.486,92.493,92.476,92.493,12800000.0
2007-06-15 06:30:00,92.492,92.492,92.476,92.481,10600000.0
2007-06-15 06:31:00,92.488,92.504,92.485,92.504,11200000.0
2007-06-15 06:32:00,92.501,92.51,92.497,92.497,18000000.0
2007-06-15 06:33:00,92.502,92.509,92.502,92.509,11200000.0
2007-06-15 06:34:00,92.506,92.51,92.496,92.501,12800000.0
2007-06-15 06:35:00,92.484,92.495,92.484,92.495,11200000.0
2007-06-15 06:36:00,92.506,92.506,92.492,92.498,11200000.0
2007-06-15 06:37:00,92.492,92.493,92.477,92.493,12800000.0
2007-06-15 06:38:00,92.491,92.491,92.482,92.482,11200000.0
2007-06-15 06:39:00,92.482,92.495,92.471,92.471,14400000.0
2007-06-15 06:40:00,92.491,92.491,92.476,92.476,9600000.0
2007-06-15 06:41:00,92.472,92.481,92.388,92.481,12800000.0
2007-06-15 06:42:00,92.482,92.493,92.482,92.49,14200000.0
2007-06-15 06:43:00,92.494,92.494,92.483,92.483,19200000.0
2007-06-15 06:44:00,92.482,92.489,92.482,92.486,8000000.0
2007-06-15 06:45:00,92.49,92.49,92.468,92.478,12800000.0
2007-06-15 06:46:00,92.473,92.481,92.463,92.481,14800000.0
2007-06-15 06:47:00,92.482,92.482,92.47,92.47,12800000.0
2007-06-15 06:48:00,92.47,92.479,92.461,92.475,12800000.0
2007-06-15 06:49:00,92.475,92.486,92.465,92.465,12800000.0
2007-06-15 06:50:00,92.473,92.48,92.467,92.474,14400000.0
2007-06-15 06:51:00,92.462,92.475,92.462,92.475,16000000.0
2007-06-15 06:52:00,92.462,92.462,92.433,92.452,14400000.0
2007-06-15 06:53:00,92.468,92.468,92.439,92.439,11200000.0
2007-06-15 06:54:00,92.438,92.455,92.423,92.453,12800000.0
2007-06-15 06:55:00,92.464,92.465,92.455,92.465,15400000.0
2007-06-15 06:56:00,92.457,92.457,92.444,92.445,11200000.0
2007-06-15 06:57:00,92.437,92.438,92.423,92.423,16000000.0
2007-06-15 06:58:00,92.429,92.441,92.407,92.414,11200000.0
2007-06-15 06:59:00,92.429,92.429,92.409,92.421,17600000.0
2007-06-15 07:00:00,92.423,92.423,92.42,92.421,11200000.0
2007-06-15 07:01:00,92.408,92.421,92.406,92.415,16000000.0
2007-06-15 07:02:00,92.413,92.413,92.406,92.407,12800000.0
2007-06-15 07:03:00,92.417,92.421,92.387,92.391,11200000.0
2007-06-15 07:04:00,92.417,92.424,92.408,92.424,11200000.0
2007-06-15 07:05:00,92.42,92.435,92.418,92.418,11200000.0
2007-06-15 07:06:00,92.425,92.425,92.419,92.421,16000000.0
2007-06-15 07:07:00,92.415,92.422,92.41,92.41,11200000.0
2007-06-15 07:08:00,92.412,92.42,92.412,92.413,28800000.0
2007-06-15 07:09:00,92.414,92.414,92.399,92.407,14400000.0
2007-06-15 07:10:00,92.402,92.41,92.402,92.409,11200000.0
2007-06-15 07:11:00,92.417,92.425,92.416,92.425,17600000.0
2007-06-15 07:12:00,92.427,92.44,92.426,92.426,12800000.0
2007-06-15 07:13:00,92.422,92.424,92.409,92.412,14400000.0
2007-06-15 07:14:00,92.411,92.411,92.404,92.408,12800000.0
2007-06-15 07:15:00,92.411,92.42,92.408,92.413,12800000.0
2007-06-15 07:16:00,92.437,92.439,92.415,92.429,14400000.0
2007-06-15 07:17:00,92.422,92.434,92.422,92.432,11200000.0
2007-06-15 07:18:00,92.429,92.433,92.425,92.426,14400000.0
2007-06-15 07:19:00,92.423,92.427,92.402,92.409,11200000.0
2007-06-15 07:20:00,92.413,92.42,92.413,92.415,14400000.0
2007-06-15 07:21:00,92.411,92.422,92.41,92.41,12800000.0
2007-06-15 07:22:00,92.411,92.419,92.411,92.419,8000000.0
2007-06-15 07:23:00,92.423,92.423,92.402,92.402,16000000.0
2007-06-15 07:24:00,92.395,92.407,92.395,92.396,11200000.0
2007-06-15 07:25:00,92.398,92.41,92.398,92.41,10000000.0
2007-06-15 07:26:00,92.415,92.415,92.378,92.397,12800000.0
2007-06-15 07:27:00,92.4,92.415,92.391,92.391,11200000.0
2007-06-15 07:28:00,92.399,92.401,92.394,92.396,11200000.0
2007-06-15 07:29:00,92.398,92.398,92.384,92.384,27200000.0
2007-06-15 07:30:00,92.396,92.411,92.376,92.376,12800000.0
2007-06-15 07:31:00,92.4,92.4,92.383,92.399,11200000.0
2007-06-15 07:32:00,92.399,92.399,92.389,92.392,8000000.0
2007-06-15 07:33:00,92.346,92.37,92.346,92.37,16400000.0
2007-06-15 07:34:00,92.374,92.374,92.356,92.356,10600000.0
2007-06-15 07:35:00,92.364,92.38,92.358,92.363,16000000.0
2007-06-15 07:36:00,92.359,92.36,92.352,92.353,12800000.0
2007-06-15 07:37:00,92.349,92.357,92.334,92.334,14400000.0
2007-06-15 07:38:00,92.357,92.359,92.343,92.358,16000000.0
2007-06-15 07:39:00,92.367,92.367,92.348,92.355,19200000.0
2007-06-15 07:40:00,92.353,92.353,92.326,92.326,11200000.0
2007-06-15 07:41:00,92.318,92.318,92.306,92.314,11200000.0
2007-06-15 07:42:00,92.298,92.31,92.293,92.31,33000000.0
2007-06-15 07:43:00,92.325,92.326,92.316,92.319,28800000.0
2007-06-15 07:44:00,92.327,92.333,92.32,92.321,17600000.0
2007-06-15 07:45:00,92.314,92.314,92.242,92.294,14400000.0
2007-06-15 07:46:00,92.304,92.304,92.295,92.298,11200000.0
2007-06-15 07:47:00,92.294,92.309,92.294,92.307,11200000.0
2007-06-15 07:48:00,92.309,92.323,92.309,92.318,11200000.0
2007-06-15 07:49:00,92.344,92.359,92.344,92.344,14800000.0
2007-06-15 07:50:00,92.341,92.356,92.336,92.356,11200000.0
2007-06-15 07:51:00,92.349,92.367,92.339,92.367,37800000.0
2007-06-15 07:52:00,92.354,92.365,92.352,92.356,17600000.0
2007-06-15 07:53:00,92.364,92.364,92.353,92.353,11200000.0
2007-06-15 07:54:00,92.364,92.374,92.359,92.374,12800000.0
2007-06-15 07:55:00,92.371,92.372,92.359,92.359,30400000.0
2007-06-15 07:56:00,92.363,92.366,92.36,92.365,16000000.0
2007-06-15 07:57:00,92.364,92.364,92.355,92.36,17600000.0
2007-06-15 07:58:00,92.364,92.37,92.353,92.37,12800000.0
2007-06-15 07:59:00,92.372,92.375,92.365,92.367,17600000.0
2007-06-15 08:00:00,92.367,92.38,92.365,92.38,12800000.0
2007-06-15 08:01:00,92.386,92.397,92.386,92.397,11200000.0
2007-06-15 08:02:00,92.399,92.401,92.389,92.389,12200000.0
2007-06-15 08:03:00,92.379,92.394,92.379,92.381,16000000.0
2007-06-15 08:04:00,92.382,92.387,92.38,92.387,11200000.0
2007-06-15 08:05:00,92.386,92.386,92.38,92.381,12800000.0
2007-06-15 08:06:00,92.397,92.397,92.377,92.389,11200000.0
2007-06-15 08:07:00,92.402,92.417,92.396,92.41,16000000.0
2007-06-15 08:08:00,92.436,92.454,92.436,92.452,12800000.0
2007-06-15 08:09:00,92.454,92.456,92.448,92.451,12800000.0
2007-06-15 08:10:00,92.458,92.458,92.438,92.438,30400000.0
2007-06-15 08:11:00,92.452,92.457,92.441,92.457,12800000.0
2007-06-15 08:12:00,92.442,92.456,92.429,92.456,17600000.0
2007-06-15 08:13:00,92.461,92.461,92.451,92.451,8000000.0
2007-06-15 08:14:00,92.465,92.479,92.461,92.479,16000000.0
2007-06-15 08:15:00,92.458,92.478,92.452,92.471,11200000.0
2007-06-15 08:16:00,92.463,92.463,92.446,92.446,11200000.0
2007-06-15 08:17:00,92.473,92.477,92.463,92.463,11200000.0
2007-06-15 08:18:00,92.468,92.511,92.468,92.511,11200000.0
2007-06-15 08:19:00,92.519,92.519,92.5,92.504,11200000.0
2007-06-15 08:20:00,92.506,92.509,92.5,92.507,12800000.0
2007-06-15 08:21:00,92.514,92.515,92.484,92.484,11200000.0
2007-06-15 08:22:00,92.481,92.49,92.481,92.482,11200000.0
2007-06-15 08:23:00,92.491,92.493,92.484,92.489,16000000.0
2007-06-15 08:24:00,92.48,92.48,92.465,92.465,17600000.0
2007-06-15 08:25:00,92.452,92.452,92.439,92.445,12800000.0
2007-06-15 08:26:00,92.437,92.437,92.429,92.43,12800000.0
2007-06-15 08:27:00,92.423,92.434,92.423,92.43,11200000.0
2007-06-15 08:28:00,92.438,92.456,92.438,92.456,12200000.0
2007-06-15 08:29:00,92.459,92.464,92.458,92.46,11200000.0
2007-06-15 08:30:00,92.419,92.457,92.419,92.457,12800000.0
2007-06-15 08:31:00,92.447,92.451,92.436,92.451,12800000.0
2007-06-15 08:32:00,92.454,92.454,92.446,92.449,14400000.0
2007-06-15 08:33:00,92.453,92.474,92.453,92.473,41600000.0
2007-06-15 08:34:00,92.483,92.483,92.471,92.48,12800000.0
2007-06-15 08:35:00,92.476,92.478,92.465,92.477,48000000.0
2007-06-15 08:36:00,92.482,92.488,92.472,92.48,16000000.0
2007-06-15 08:37:00,92.485,92.509,92.485,92.495,13800000.0
2007-06-15 08:38:00,92.459,92.47,92.459,92.465,17600000.0
2007-06-15 08:39:00,92.473,92.478,92.462,92.478,14400000.0
2007-06-15 08:40:00,92.481,92.485,92.472,92.472,11200000.0
2007-06-15 08:41:00,92.467,92.475,92.465,92.465,32000000.0
2007-06-15 08:42:00,92.466,92.467,92.445,92.458,14400000.0
2007-06-15 08:43:00,92.459,92.468,92.449,92.467,12800000.0
2007-06-15 08:44:00,92.455,92.48,92.455,92.48,16000000.0
2007-06-15 08:45:00,92.463,92.466,92.456,92.466,12800000.0
2007-06-15 08:46:00,92.472,92.474,92.472,92.474,3200000.0
2007-06-15 08:47:00,92.477,92.486,92.469,92.469,24000000.0
2007-06-15 08:48:00,92.481,92.492,92.481,92.492,3200000.0
2007-06-15 08:49:00,92.503,92.503,92.489,92.493,17600000.0
2007-06-15 08:50:00,92.502,92.513,92.486,92.486,12200000.0
2007-06-15 08:51:00,92.493,92.495,92.485,92.495,22400000.0
2007-06-15 08:52:00,92.508,92.517,92.508,92.508,34600000.0
2007-06-15 08:53:00,92.501,92.508,92.495,92.503,56000000.0
2007-06-15 08:54:00,92.482,92.512,92.482,92.489,17600000.0
2007-06-15 08:55:00,92.498,92.509,92.498,92.509,17600000.0
2007-06-15 08:56:00,92.514,92.521,92.512,92.521,14400000.0
2007-06-15 08:57:00,92.51,92.519,92.509,92.51,43200000.0
2007-06-15 08:58:00,92.498,92.51,92.473,92.51,11200000.0
2007-06-15 08:59:00,92.514,92.521,92.512,92.52,14400000.0
2007-06-15 09:00:00,92.522,92.531,92.522,92.531,32000000.0
2007-06-15 09:01:00,92.514,92.532,92.507,92.522,32400000.0
2007-06-15 09:02:00,92.518,92.518,92.49,92.49,19200000.0
2007-06-15 09:03:00,92.485,92.493,92.485,92.491,16000000.0
2007-06-15 09:04:00,92.47,92.485,92.465,92.473,22400000.0
2007-06-15 09:05:00,92.486,92.494,92.486,92.494,19200000.0
2007-06-15 09:06:00,92.494,92.5,92.482,92.484,30400000.0
2007-06-15 09:07:00,92.481,92.491,92.481,92.49,19200000.0
2007-06-15 09:08:00,92.49,92.495,92.485,92.495,12800000.0
2007-06-15 09:09:00,92.492,92.495,92.482,92.495,45800000.0
2007-06-15 09:10:00,92.49,92.494,92.487,92.488,24000000.0
2007-06-15 09:11:00,92.485,92.485,92.472,92.479,29200000.0
2007-06-15 09:12:00,92.483,92.501,92.483,92.494,14400000.0
2007-06-15 09:13:00,92.502,92.507,92.496,92.501,12800000.0
2007-06-15 09:14:00,92.498,92.504,92.486,92.504,12800000.0
2007-06-15 09:15:00,92.525,92.525,92.501,92.501,30400000.0
2007-06-15 09:16:00,92.506,92.506,92.488,92.497,49600000.0
2007-06-15 09:17:00,92.512,92.524,92.506,92.52,78400000.0
2007-06-15 09:18:00,92.499,92.502,92.483,92.483,72000000.0
2007-06-15 09:19:00,92.489,92.502,92.486,92.494,65400000.0
2007-06-15 09:20:00,92.492,92.492,92.483,92.491,76200000.0
2007-06-15 09:21:00,92.479,92.488,92.474,92.474,49600000.0
2007-06-15 09:22:00,92.485,92.494,92.484,92.488,36800000.0
2007-06-15 09:23:00,92.515,92.556,92.515,92.556,68200000.0
2007-06-15 09:24:00,92.551,92.557,92.545,92.551,42000000.0
2007-06-15 09:25:00,92.558,92.558,92.534,92.534,19600000.0
2007-06-15 09:26:00,92.544,92.544,92.525,92.525,32000000.0
2007-06-15 09:27:00,92.532,92.549,92.532,92.547,69800000.0
2007-06-15 09:28:00,92.544,92.55,92.535,92.55,11200000.0
2007-06-15 09:29:00,92.56,92.56,92.541,92.545,35600000.0
2007-06-15 09:30:00,92.539,92.548,92.529,92.548,25600000.0
2007-06-15 09:31:00,92.555,92.564,92.555,92.559,12800000.0
2007-06-15 09:32:00,92.564,92.567,92.559,92.56,33600000.0
2007-06-15 09:33:00,92.557,92.575,92.557,92.558,30400000.0
2007-06-15 09:34:00,92.556,92.556,92.526,92.526,33000000.0
2007-06-15 09:35:00,92.518,92.518,92.501,92.504,52200000.0
2007-06-15 09:36:00,92.497,92.51,92.487,92.51,45800000.0
2007-06-15 09:37:00,92.494,92.502,92.483,92.502,33600000.0
2007-06-15 09:38:00,92.5,92.5,92.436,92.436,12800000.0
2007-06-15 09:39:00,92.452,92.484,92.452,92.482,42600000.0
2007-06-15 09:40:00,92.503,92.51,92.498,92.5,46400000.0
2007-06-15 09:41:00,92.515,92.542,92.515,92.542,29200000.0
2007-06-15 09:42:00,92.561,92.568,92.555,92.557,43200000.0
2007-06-15 09:43:00,92.55,92.55,92.529,92.529,56000000.0
2007-06-15 09:44:00,92.532,92.561,92.523,92.561,30400000.0
2007-06-15 09:45:00,92.551,92.554,92.545,92.554,19200000.0
2007-06-15 09:46:00,92.542,92.544,92.535,92.536,26600000.0
2007-06-15 09:47:00,92.55,92.585,92.55,92.585,12800000.0
2007-06-15 09:48:00,92.586,92.589,92.566,92.576,12800000.0
2007-06-15 09:49:00,92.561,92.564,92.548,92.56,16000000.0
2007-06-15 09:50:00,92.55,92.55,92.535,92.549,33600000.0
2007-06-15 09:51:00,92.546,92.562,92.546,92.552,83600000.0
2007-06-15 09:52:00,92.552,92.552,92.535,92.542,11200000.0
2007-06-15 09:53:00,92.551,92.551,92.536,92.541,29800000.0
2007-06-15 09:54:00,92.541,92.541,92.515,92.515,12800000.0
2007-06-15 09:55:00,92.527,92.535,92.527,92.533,33000000.0
2007-06-15 09:56:00,92.546,92.586,92.546,92.586,36200000.0
2007-06-15 09:57:00,92.586,92.61,92.586,92.61,24000000.0
2007-06-15 09:58:00,92.612,92.612,92.605,92.606,32000000.0
2007-06-15 09:59:00,92.606,92.621,92.606,92.621,50400000.0
2007-06-15 10:00:00,92.624,92.633,92.62,92.623,61800000.0
2007-06-15 10:01:00,92.619,92.619,92.607,92.607,17000000.0
2007-06-15 10:02:00,92.613,92.616,92.607,92.609,36800000.0
2007-06-15 10:03:00,92.615,92.62,92.61,92.612,45200000.0
2007-06-15 10:04:00,92.622,92.622,92.607,92.607,39400000.0
2007-06-15 10:05:00,92.611,92.633,92.611,92.633,38400000.0
2007-06-15 10:06:00,92.636,92.636,92.624,92.635,33600000.0
2007-06-15 10:07:00,92.639,92.641,92.631,92.632,43200000.0
2007-06-15 10:08:00,92.615,92.623,92.613,92.618,49600000.0
2007-06-15 10:09:00,92.615,92.615,92.601,92.605,12800000.0
2007-06-15 10:10:00,92.606,92.62,92.59,92.604,46400000.0
2007-06-15 10:11:00,92.613,92.623,92.613,92.614,57000000.0
2007-06-15 10:12:00,92.631,92.648,92.631,92.648,57600000.0
2007-06-15 10:13:00,92.634,92.64,92.631,92.639,41600000.0
2007-06-15 10:14:00,92.636,92.639,92.631,92.631,30400000.0
2007-06-15 10:15:00,92.647,92.651,92.621,92.631,30400000.0
2007-06-15 10:16:00,92.633,92.633,92.62,92.624,17600000.0
2007-06-15 10:17:00,92.623,92.638,92.623,92.627,12800000.0
2007-06-15 10:18:00,92.613,92.624,92.613,92.621,12800000.0
2007-06-15 10:19:00,92.635,92.639,92.608,92.613,75200000.0
2007-06-15 10:20:00,92.626,92.628,92.621,92.625,16000000.0
2007-06-15 10:21:00,92.624,92.64,92.624,92.639,35200000.0
2007-06-15 10:22:00,92.646,92.66,92.646,92.658,16000000.0
2007-06-15 10:23:00,92.649,92.658,92.642,92.642,33600000.0
2007-06-15 10:24:00,92.644,92.657,92.642,92.656,44000000.0
2007-06-15 10:25:00,92.655,92.66,92.65,92.658,62800000.0
2007-06-15 10:26:00,92.663,92.67,92.661,92.662,36800000.0
2007-06-15 10:27:00,92.666,92.668,92.649,92.66,52800000.0
2007-06-15 10:28:00,92.657,92.66,92.649,92.651,88000000.0
2007-06-15 10:29:00,92.656,92.669,92.655,92.661,18000000.0
2007-06-15 10:30:00,92.674,92.697,92.674,92.686,27200000.0
2007-06-15 10:31:00,92.684,92.691,92.683,92.683,32000000.0
2007-06-15 10:32:00,92.7,92.7,92.676,92.692,45800000.0
2007-06-15 10:33:00,92.681,92.682,92.674,92.682,34600000.0
2007-06-15 10:34:00,92.668,92.668,92.649,92.665,17600000.0
2007-06-15 10:35:00,92.667,92.679,92.66,92.679,12800000.0
2007-06-15 10:36:00,92.684,92.684,92.669,92.67,11200000.0
2007-06-15 10:37:00,92.675,92.676,92.665,92.665,19200000.0
2007-06-15 10:38:00,92.686,92.702,92.686,92.702,28800000.0
2007-06-15 10:39:00,92.698,92.705,92.698,92.703,16000000.0
2007-06-15 10:40:00,92.706,92.706,92.697,92.704,24000000.0
2007-06-15 10:41:00,92.71,92.713,92.699,92.701,57000000.0
2007-06-15 10:42:00,92.717,92.719,92.691,92.719,38400000.0
2007-06-15 10:43:00,92.705,92.714,92.705,92.71,17600000.0
2007-06-15 10:44:00,92.701,92.71,92.699,92.707,19200000.0
2007-06-15 10:45:00,92.705,92.705,92.687,92.687,22800000.0
2007-06-15 10:46:00,92.684,92.705,92.684,92.705,28800000.0
2007-06-15 10:47:00,92.71,92.71,92.687,92.693,25600000.0
2007-06-15 10:48:00,92.692,92.699,92.692,92.695,38400000.0
2007-06-15 10:49:00,92.689,92.709,92.68,92.709,25600000.0
2007-06-15 10:50:00,92.689,92.692,92.676,92.676,58600000.0
2007-06-15 10:51:00,92.668,92.685,92.668,92.683,68800000.0
2007-06-15 10:52:00,92.699,92.719,92.699,92.719,35200000.0
2007-06-15 10:53:00,92.724,92.744,92.724,92.744,59200000.0
2007-06-15 10:54:00,92.74,92.748,92.736,92.748,54400000.0
2007-06-15 10:55:00,92.75,92.767,92.742,92.767,41600000.0
2007-06-15 10:56:00,92.771,92.776,92.756,92.776,44800000.0
2007-06-15 10:57:00,92.763,92.772,92.754,92.767,33600000.0
2007-06-15 10:58:00,92.769,92.781,92.755,92.755,40000000.0
2007-06-15 10:59:00,92.75,92.759,92.747,92.749,49600000.0
2007-06-15 11:00:00,92.741,92.773,92.73,92.734,50600000.0
2007-06-15 11:01:00,92.739,92.745,92.739,92.743,12800000.0
2007-06-15 11:02:00,92.745,92.75,92.738,92.746,19200000.0
2007-06-15 11:03:00,92.75,92.75,92.736,92.741,36200000.0
2007-06-15 11:04:00,92.748,92.748,92.739,92.741,27200000.0
2007-06-15 11:05:00,92.731,92.733,92.726,92.732,11200000.0
2007-06-15 11:06:00,92.728,92.738,92.728,92.737,30400000.0
2007-06-15 11:07:00,92.74,92.746,92.736,92.736,46400000.0
2007-06-15 11:08:00,92.739,92.746,92.734,92.741,32000000.0
2007-06-15 11:09:00,92.757,92.757,92.741,92.757,75200000.0
2007-06-15 11:10:00,92.759,92.769,92.758,92.767,36800000.0
2007-06-15 11:11:00,92.768,92.77,92.757,92.76,52800000.0
2007-06-15 11:12:00,92.772,92.785,92.767,92.767,70800000.0
2007-06-15 11:13:00,92.76,92.76,92.751,92.753,9600000.0
2007-06-15 11:14:00,92.755,92.775,92.754,92.754,57000000.0
2007-06-15 11:15:00,92.76,92.763,92.75,92.76,11200000.0
2007-06-15 11:16:00,92.76,92.775,92.76,92.774,17600000.0
2007-06-15 11:17:00,92.767,92.773,92.744,92.757,54400000.0
2007-06-15 11:18:00,92.768,92.768,92.734,92.734,74000000.0
2007-06-15 11:19:00,92.753,92.766,92.747,92.759,55400000.0
2007-06-15 11:20:00,92.777,92.777,92.75,92.757,35200000.0
2007-06-15 11:21:00,92.753,92.755,92.743,92.753,40000000.0
2007-06-15 11:22:00,92.753,92.753,92.744,92.75,41600000.0
2007-06-15 11:23:00,92.747,92.754,92.744,92.754,51200000.0
2007-06-15 11:24:00,92.75,92.755,92.745,92.754,52800000.0
2007-06-15 11:25:00,92.766,92.766,92.735,92.745,35200000.0
2007-06-15 11:26:00,92.751,92.755,92.749,92.753,26600000.0
2007-06-15 11:27:00,92.756,92.756,92.748,92.751,12800000.0
2007-06-15 11:28:00,92.756,92.775,92.739,92.739,41600000.0
2007-06-15 11:29:00,92.745,92.756,92.741,92.741,11200000.0
2007-06-15 11:30:00,92.745,92.745,92.739,92.739,11200000.0
2007-06-15 11:31:00,92.746,92.757,92.745,92.748,27200000.0
2007-06-15 11:32:00,92.751,92.751,92.744,92.744,35200000.0
2007-06-15 11:33:00,92.761,92.761,92.754,92.761,17600000.0
2007-06-15 11:34:00,92.746,92.749,92.655,92.655,33600000.0
2007-06-15 11:35:00,92.744,92.755,92.734,92.734,17600000.0
2007-06-15 11:36:00,92.737,92.757,92.714,92.757,43200000.0
2007-06-15 11:37:00,92.748,92.753,92.744,92.744,41600000.0
2007-06-15 11:38:00,92.743,92.745,92.737,92.739,26600000.0
2007-06-15 11:39:00,92.737,92.744,92.737,92.743,11200000.0
2007-06-15 11:40:00,92.738,92.746,92.737,92.746,21800000.0
2007-06-15 11:41:00,92.732,92.736,92.725,92.725,11200000.0
2007-06-15 11:42:00,92.74,92.74,92.733,92.735,37800000.0
2007-06-15 11:43:00,92.745,92.745,92.73,92.731,17000000.0
2007-06-15 11:44:00,92.75,92.75,92.734,92.749,59200000.0
2007-06-15 11:45:00,92.735,92.745,92.735,92.745,50000000.0
2007-06-15 11:46:00,92.75,92.75,92.739,92.744,11200000.0
2007-06-15 11:47:00,92.75,92.752,92.744,92.745,56400000.0
2007-06-15 11:48:00,92.752,92.757,92.725,92.735,13800000.0
2007-06-15 11:49:00,92.751,92.753,92.745,92.745,41600000.0
2007-06-15 11:50:00,92.743,92.752,92.743,92.751,44800000.0
2007-06-15 11:51:00,92.754,92.766,92.744,92.761,44200000.0
2007-06-15 11:52:00,92.748,92.755,92.739,92.754,31400000.0
2007-06-15 11:53:00,92.734,92.758,92.734,92.744,35200000.0
2007-06-15 11:54:00,92.744,92.752,92.738,92.75,48400000.0
2007-06-15 11:55:00,92.748,92.748,92.736,92.742,44200000.0
2007-06-15 11:56:00,92.742,92.75,92.742,92.742,63400000.0
2007-06-15 11:57:00,92.754,92.755,92.739,92.753,22400000.0
2007-06-15 11:58:00,92.743,92.749,92.743,92.744,41000000.0
2007-06-15 11:59:00,92.736,92.753,92.732,92.732,51200000.0
2007-06-15 12:00:00,92.745,92.777,92.739,92.739,35600000.0
2007-06-15 12:01:00,92.735,92.753,92.735,92.752,19600000.0
2007-06-15 12:02:00,92.742,92.751,92.739,92.746,12800000.0
2007-06-15 12:03:00,92.757,92.762,92.753,92.757,51600000.0
2007-06-15 12:04:00,92.755,92.755,92.74,92.741,23400000.0
2007-06-15 12:05:00,92.758,92.758,92.745,92.745,28800000.0
2007-06-15 12:06:00,92.748,92.748,92.741,92.745,24000000.0
2007-06-15 12:07:00,92.741,92.751,92.738,92.751,20800000.0
2007-06-15 12:08:00,92.748,92.756,92.741,92.741,12800000.0
2007-06-15 12:09:00,92.733,92.745,92.733,92.743,11200000.0
2007-06-15 12:10:00,92.738,92.746,92.732,92.742,11200000.0
2007-06-15 12:11:00,92.749,92.755,92.746,92.748,26000000.0
2007-06-15 12:12:00,92.737,92.745,92.73,92.745,29800000.0
2007-06-15 12:13:00,92.737,92.759,92.737,92.759,14400000.0
2007-06-15 12:14:00,92.777,92.777,92.755,92.758,16000000.0
2007-06-15 12:15:00,92.755,92.764,92.753,92.764,27200000.0
2007-06-15 12:16:00,92.768,92.771,92.759,92.77,26600000.0
2007-06-15 12:17:00,92.761,92.773,92.752,92.757,43200000.0
2007-06-15 12:18:00,92.765,92.783,92.758,92.758,25600000.0
2007-06-15 12:19:00,92.766,92.771,92.763,92.768,34600000.0
2007-06-15 12:20:00,92.767,92.767,92.757,92.76,36800000.0
2007-06-15 12:21:00,92.758,92.767,92.757,92.757,59600000.0
2007-06-15 12:22:00,92.754,92.755,92.748,92.749,30400000.0
2007-06-15 12:23:00,92.748,92.755,92.748,92.754,32400000.0
2007-06-15 12:24:00,92.766,92.767,92.755,92.758,33600000.0
2007-06-15 12:25:00,92.754,92.76,92.745,92.755,22400000.0
2007-06-15 12:26:00,92.745,92.766,92.745,92.747,30400000.0
2007-06-15 12:27:00,92.758,92.758,92.744,92.744,30400000.0
2007-06-15 12:28:00,92.727,92.73,92.725,92.728,60800000.0
2007-06-15 12:29:00,92.67,92.793,92.636,92.658,114600000.0
2007-06-15 12:30:00,92.744,92.749,92.657,92.749,46400000.0
2007-06-15 12:31:00,92.75,92.761,92.75,92.753,70800000.0
2007-06-15 12:32:00,92.757,92.757,92.752,92.752,28800000.0
2007-06-15 12:33:00,92.767,92.77,92.754,92.754,40000000.0
2007-06-15 12:34:00,92.75,92.771,92.725,92.762,26600000.0
2007-06-15 12:35:00,92.753,92.759,92.751,92.759,25600000.0
2007-06-15 12:36:00,92.762,92.765,92.756,92.758,48000000.0
2007-06-15 12:37:00,92.778,92.778,92.753,92.758,14400000.0
2007-06-15 12:38:00,92.76,92.76,92.692,92.692,14400000.0
2007-06-15 12:39:00,92.758,92.759,92.753,92.759,23800000.0
2007-06-15 12:40:00,92.761,92.769,92.756,92.756,16000000.0
2007-06-15 12:41:00,92.758,92.777,92.758,92.777,22400000.0
2007-06-15 12:42:00,92.777,92.782,92.774,92.779,21800000.0
2007-06-15 12:43:00,92.775,92.775,92.755,92.755,36200000.0
2007-06-15 12:44:00,92.761,92.767,92.759,92.767,22400000.0
2007-06-15 12:45:00,92.759,92.767,92.759,92.767,35200000.0
2007-06-15 12:46:00,92.767,92.767,92.761,92.767,44800000.0
2007-06-15 12:47:00,92.772,92.772,92.764,92.765,13200000.0
2007-06-15 12:48:00,92.767,92.767,92.761,92.766,32000000.0
2007-06-15 12:49:00,92.767,92.773,92.756,92.762,40000000.0
2007-06-15 12:50:00,92.761,92.773,92.761,92.761,16000000.0
2007-06-15 12:51:00,92.768,92.776,92.762,92.776,22400000.0
2007-06-15 12:52:00,92.772,92.778,92.771,92.774,25000000.0
2007-06-15 12:53:00,92.766,92.766,92.757,92.765,11200000.0
2007-06-15 12:54:00,92.772,92.772,92.764,92.764,11200000.0
2007-06-15 12:55:00,92.758,92.77,92.756,92.767,24400000.0
2007-06-15 12:56:00,92.763,92.775,92.763,92.771,12800000.0
2007-06-15 12:57:00,92.776,92.776,92.763,92.768,27200000.0
2007-06-15 12:58:00,92.763,92.77,92.757,92.757,12800000.0
2007-06-15 12:59:00,92.746,92.75,92.715,92.715,14400000.0
2007-06-15 13:00:00,92.712,92.733,92.712,92.733,16000000.0
2007-06-15 13:01:00,92.733,92.737,92.723,92.723,17600000.0
2007-06-15 13:02:00,92.712,92.72,92.712,92.718,12800000.0
2007-06-15 13:03:00,92.696,92.713,92.696,92.703,12800000.0
2007-06-15 13:04:00,92.705,92.71,92.693,92.71,16000000.0
2007-06-15 13:05:00,92.699,92.699,92.687,92.687,12200000.0
2007-06-15 13:06:00,92.677,92.7,92.677,92.694,17600000.0
2007-06-15 13:07:00,92.703,92.703,92.697,92.697,12800000.0
2007-06-15 13:08:00,92.691,92.695,92.688,92.688,32000000.0
2007-06-15 13:09:00,92.69,92.694,92.689,92.689,28800000.0
2007-06-15 13:10:00,92.699,92.706,92.695,92.706,32000000.0
2007-06-15 13:11:00,92.707,92.729,92.707,92.729,19200000.0
2007-06-15 13:12:00,92.736,92.744,92.732,92.733,16000000.0
2007-06-15 13:13:00,92.731,92.731,92.72,92.727,11200000.0
2007-06-15 13:14:00,92.729,92.729,92.717,92.717,11200000.0
2007-06-15 13:15:00,92.712,92.721,92.712,92.72,11200000.0
2007-06-15 13:16:00,92.71,92.71,92.702,92.702,25600000.0
2007-06-15 13:17:00,92.678,92.686,92.676,92.68,12800000.0
2007-06-15 13:18:00,92.687,92.695,92.687,92.694,55400000.0
2007-06-15 13:19:00,92.691,92.696,92.678,92.685,14400000.0
2007-06-15 13:20:00,92.691,92.693,92.678,92.681,12800000.0
2007-06-15 13:21:00,92.689,92.697,92.683,92.688,56400000.0
2007-06-15 13:22:00,92.681,92.688,92.68,92.684,11200000.0
2007-06-15 13:23:00,92.699,92.723,92.699,92.723,12800000.0
2007-06-15 13:24:00,92.715,92.715,92.695,92.695,14400000.0
2007-06-15 13:25:00,92.693,92.7,92.693,92.7,33600000.0
2007-06-15 13:26:00,92.701,92.707,92.701,92.707,24000000.0
2007-06-15 13:27:00,92.712,92.732,92.712,92.732,40000000.0
2007-06-15 13:28:00,92.721,92.727,92.715,92.725,20200000.0
2007-06-15 13:29:00,92.717,92.73,92.717,92.718,22400000.0
2007-06-15 13:30:00,92.735,92.744,92.734,92.744,36800000.0
2007-06-15 13:31:00,92.741,92.745,92.723,92.723,11200000.0
2007-06-15 13:32:00,92.727,92.727,92.712,92.712,17000000.0
2007-06-15 13:33:00,92.712,92.716,92.697,92.697,12800000.0
2007-06-15 13:34:00,92.707,92.724,92.705,92.724,12800000.0
2007-06-15 13:35:00,92.729,92.737,92.725,92.732,12800000.0
2007-06-15 13:36:00,92.739,92.739,92.729,92.737,48000000.0
2007-06-15 13:37:00,92.727,92.741,92.727,92.735,24000000.0
2007-06-15 13:38:00,92.733,92.733,92.703,92.731,28800000.0
2007-06-15 13:39:00,92.748,92.748,92.737,92.747,26000000.0
2007-06-15 13:40:00,92.746,92.768,92.746,92.768,12800000.0
2007-06-15 13:41:00,92.778,92.778,92.765,92.765,16000000.0
2007-06-15 13:42:00,92.766,92.769,92.758,92.758,12800000.0
2007-06-15 13:43:00,92.762,92.762,92.749,92.749,25600000.0
2007-06-15 13:44:00,92.752,92.755,92.741,92.753,28200000.0
2007-06-15 13:45:00,92.758,92.764,92.758,92.764,12800000.0
2007-06-15 13:46:00,92.759,92.765,92.755,92.765,14400000.0
2007-06-15 13:47:00,92.764,92.776,92.754,92.768,27200000.0
2007-06-15 13:48:00,92.768,92.777,92.766,92.769,14400000.0
2007-06-15 13:49:00,92.783,92.783,92.774,92.776,33600000.0
2007-06-15 13:50:00,92.776,92.778,92.764,92.778,34000000.0
2007-06-15 13:51:00,92.809,92.809,92.8,92.804,16000000.0
2007-06-15 13:52:00,92.807,92.808,92.796,92.8,39800000.0
2007-06-15 13:53:00,92.804,92.814,92.8,92.81,36800000.0
2007-06-15 13:54:00,92.812,92.82,92.812,92.814,24400000.0
2007-06-15 13:55:00,92.811,92.815,92.801,92.805,11200000.0
2007-06-15 13:56:00,92.827,92.83,92.825,92.825,14400000.0
2007-06-15 13:57:00,92.816,92.816,92.797,92.797,14400000.0
2007-06-15 13:58:00,92.801,92.801,92.791,92.794,32000000.0
2007-06-15 13:59:00,92.788,92.79,92.784,92.784,48000000.0
2007-06-15 14:00:00,92.782,92.786,92.762,92.762,32000000.0
2007-06-15 14:01:00,92.77,92.779,92.77,92.779,14400000.0
2007-06-15 14:02:00,92.774,92.783,92.767,92.773,29200000.0
2007-06-15 14:03:00,92.775,92.785,92.775,92.779,14400000.0
2007-06-15 14:04:00,92.78,92.789,92.772,92.772,14400000.0
2007-06-15 14:05:00,92.774,92.78,92.774,92.778,25600000.0
2007-06-15 14:06:00,92.773,92.785,92.771,92.778,17600000.0
2007-06-15 14:07:00,92.773,92.789,92.773,92.779,12800000.0
2007-06-15 14:08:00,92.748,92.777,92.748,92.759,24000000.0
2007-06-15 14:09:00,92.766,92.78,92.749,92.776,11200000.0
2007-06-15 14:10:00,92.773,92.795,92.773,92.795,17600000.0
2007-06-15 14:11:00,92.807,92.809,92.79,92.79,12800000.0
2007-06-15 14:12:00,92.807,92.841,92.807,92.838,12800000.0
2007-06-15 14:13:00,92.845,92.845,92.832,92.838,24000000.0
2007-06-15 14:14:00,92.843,92.856,92.843,92.853,20800000.0
2007-06-15 14:15:00,92.866,92.881,92.866,92.88,33600000.0
2007-06-15 14:16:00,92.867,92.867,92.852,92.852,27200000.0
2007-06-15 14:17:00,92.843,92.851,92.825,92.825,11200000.0
2007-06-15 14:18:00,92.834,92.838,92.827,92.831,16000000.0
2007-06-15 14:19:00,92.827,92.83,92.82,92.826,39400000.0
2007-06-15 14:20:00,92.823,92.825,92.81,92.81,14400000.0
2007-06-15 14:21:00,92.8,92.806,92.782,92.782,33000000.0
2007-06-15 14:22:00,92.802,92.808,92.793,92.793,14400000.0
2007-06-15 14:23:00,92.79,92.798,92.79,92.79,17600000.0
2007-06-15 14:24:00,92.784,92.784,92.768,92.768,36800000.0
2007-06-15 14:25:00,92.748,92.748,92.724,92.724,12800000.0
2007-06-15 14:26:00,92.718,92.745,92.718,92.745,19200000.0
2007-06-15 14:27:00,92.767,92.82,92.767,92.82,10600000.0
2007-06-15 14:28:00,92.836,92.836,92.807,92.807,10600000.0
2007-06-15 14:29:00,92.79,92.792,92.778,92.778,13200000.0
2007-06-15 14:30:00,92.785,92.876,92.778,92.844,11200000.0
2007-06-15 14:31:00,92.834,92.834,92.719,92.807,16000000.0
2007-06-15 14:32:00,92.791,92.797,92.783,92.783,12800000.0
2007-06-15 14:33:00,92.812,92.851,92.812,92.851,17600000.0
2007-06-15 14:34:00,92.854,92.893,92.854,92.881,17600000.0
2007-06-15 14:35:00,92.868,92.88,92.857,92.878,11200000.0
2007-06-15 14:36:00,92.882,92.934,92.879,92.934,12800000.0
2007-06-15 14:37:00,92.947,92.947,92.929,92.933,8000000.0
2007-06-15 14:38:00,92.928,92.928,92.872,92.888,11200000.0
2007-06-15 14:39:00,92.893,92.893,92.851,92.851,18000000.0
2007-06-15 14:40:00,92.845,92.897,92.845,92.897,16000000.0
2007-06-15 14:41:00,92.916,92.917,92.899,92.907,11200000.0
2007-06-15 14:42:00,92.929,92.929,92.877,92.877,12800000.0
2007-06-15 14:43:00,92.911,92.922,92.9,92.922,17000000.0
2007-06-15 14:44:00,92.941,92.972,92.941,92.972,12800000.0
2007-06-15 14:45:00,92.958,92.999,92.958,92.999,12800000.0
2007-06-15 14:46:00,93.002,93.002,92.963,92.964,17600000.0
2007-06-15 14:47:00,92.958,92.983,92.958,92.983,12800000.0
2007-06-15 14:48:00,92.967,92.97,92.957,92.957,11200000.0
2007-06-15 14:49:00,92.954,93.021,92.954,93.021,16000000.0
2007-06-15 14:50:00,93.027,93.029,93.021,93.029,12800000.0
2007-06-15 14:51:00,93.029,93.037,93.028,93.028,17600000.0
2007-06-15 14:52:00,93.021,93.03,93.009,93.009,14400000.0
2007-06-15 14:53:00,92.967,92.967,92.946,92.946,11200000.0
2007-06-15 14:54:00,92.931,92.955,92.927,92.955,12800000.0
2007-06-15 14:55:00,92.976,92.976,92.969,92.969,11600000.0
2007-06-15 14:56:00,92.989,93.001,92.983,93.001,9600000.0
2007-06-15 14:57:00,92.996,93.0,92.996,92.996,12800000.0
2007-06-15 14:58:00,92.995,93.049,92.995,93.049,14400000.0
2007-06-15 14:59:00,93.042,93.042,93.028,93.034,12800000.0
2007-06-15 15:00:00,93.032,93.041,93.032,93.033,16000000.0
2007-06-15 15:01:00,93.034,93.039,93.019,93.019,17600000.0
2007-06-15 15:02:00,93.036,93.057,93.036,93.051,11200000.0
2007-06-15 15:03:00,93.073,93.097,93.073,93.097,11200000.0
2007-06-15 15:04:00,93.083,93.083,93.058,93.059,15400000.0
2007-06-15 15:05:00,93.057,93.068,93.057,93.061,12200000.0
2007-06-15 15:06:00,93.04,93.04,93.031,93.035,11200000.0
2007-06-15 15:07:00,93.042,93.042,93.032,93.038,11200000.0
2007-06-15 15:08:00,93.021,93.029,93.02,93.022,11200000.0
2007-06-15 15:09:00,93.032,93.032,93.003,93.022,14400000.0
2007-06-15 15:10:00,93.023,93.032,93.017,93.032,16000000.0
2007-06-15 15:11:00,93.024,93.028,93.007,93.007,12800000.0
2007-06-15 15:12:00,93.008,93.02,93.0,93.015,12800000.0
2007-06-15 15:13:00,93.035,93.035,93.015,93.015,12800000.0
2007-06-15 15:14:00,93.025,93.033,93.024,93.033,16000000.0
2007-06-15 15:15:00,93.02,93.02,93.0,93.012,17600000.0
2007-06-15 15:16:00,93.041,93.065,93.041,93.065,11600000.0
2007-06-15 15:17:00,93.06,93.076,93.059,93.059,14400000.0
2007-06-15 15:18:00,93.047,93.061,93.032,93.061,12800000.0
2007-06-15 15:19:00,93.103,93.121,93.094,93.116,16000000.0
2007-06-15 15:20:00,93.118,93.124,93.111,93.111,16000000.0
2007-06-15 15:21:00,93.109,93.133,93.032,93.133,17600000.0
2007-06-15 15:22:00,93.123,93.123,93.093,93.093,11200000.0
2007-06-15 15:23:00,93.095,93.1,93.079,93.099,11200000.0
2007-06-15 15:24:00,93.096,93.096,93.089,93.094,11200000.0
2007-06-15 15:25:00,93.089,93.089,93.065,93.065,12800000.0
2007-06-15 15:26:00,93.088,93.098,93.088,93.088,14400000.0
2007-06-15 15:27:00,93.07,93.072,93.059,93.059,13200000.0
2007-06-15 15:28:00,93.049,93.049,93.035,93.044,12800000.0
2007-06-15 15:29:00,93.06,93.06,93.046,93.06,17600000.0
2007-06-15 15:30:00,93.072,93.075,93.057,93.075,17600000.0
2007-06-15 15:31:00,93.072,93.074,93.05,93.05,13200000.0
2007-06-15 15:32:00,93.042,93.042,93.007,93.007,11200000.0
2007-06-15 15:33:00,93.033,93.04,93.032,93.032,11200000.0
2007-06-15 15:34:00,93.044,93.046,93.039,93.039,11200000.0
2007-06-15 15:35:00,93.026,93.048,93.026,93.048,12800000.0
2007-06-15 15:36:00,93.064,93.064,93.046,93.05,14400000.0
2007-06-15 15:37:00,93.061,93.067,93.033,93.033,16000000.0
2007-06-15 15:38:00,93.032,93.032,93.015,93.015,11200000.0
2007-06-15 15:39:00,93.013,93.025,93.01,93.025,14400000.0
2007-06-15 15:40:00,93.033,93.036,93.009,93.036,12800000.0
2007-06-15 15:41:00,93.045,93.081,93.045,93.072,16000000.0
2007-06-15 15:42:00,93.072,93.072,93.009,93.059,17600000.0
2007-06-15 15:43:00,93.067,93.083,93.067,93.07,12800000.0
2007-06-15 15:44:00,93.09,93.09,93.081,93.083,12800000.0
2007-06-15 15:45:00,93.085,93.085,93.063,93.063,12800000.0
2007-06-15 15:46:00,93.047,93.047,93.035,93.035,11200000.0
2007-06-15 15:47:00,93.054,93.057,93.053,93.056,11600000.0
2007-06-15 15:48:00,93.052,93.056,93.046,93.056,12800000.0
2007-06-15 15:49:00,93.039,93.05,93.03,93.034,11200000.0
2007-06-15 15:50:00,93.035,93.044,93.033,93.044,14400000.0
2007-06-15 15:51:00,93.047,93.047,93.036,93.044,11200000.0
2007-06-15 15:52:00,93.058,93.058,93.04,93.04,11200000.0
2007-06-15 15:53:00,93.033,93.044,93.033,93.044,12800000.0
2007-06-15 15:54:00,93.051,93.079,93.051,93.079,17600000.0
2007-06-15 15:55:00,93.07,93.07,93.057,93.061,17600000.0
2007-06-15 15:56:00,93.045,93.051,93.035,93.035,11200000.0
2007-06-15 15:57:00,93.025,93.031,93.014,93.014,14400000.0
2007-06-15 15:58:00,93.04,93.061,93.04,93.049,11200000.0
2007-06-15 15:59:00,93.062,93.068,93.054,93.054,11200000.0
2007-06-15 16:00:00,93.023,93.059,93.021,93.059,11200000.0
2007-06-15 16:01:00,93.053,93.101,93.052,93.101,11200000.0
2007-06-15 16:02:00,93.145,93.157,93.138,93.157,12200000.0
2007-06-15 16:03:00,93.142,93.144,93.133,93.133,12800000.0
2007-06-15 16:04:00,93.139,93.148,93.073,93.148,11200000.0
2007-06-15 16:05:00,93.146,93.146,93.134,93.144,14400000.0
2007-06-15 16:06:00,93.148,93.154,93.133,93.142,16000000.0
2007-06-15 16:07:00,93.119,93.138,93.115,93.138,11200000.0
2007-06-15 16:08:00,93.138,93.149,93.138,93.145,11200000.0
2007-06-15 16:09:00,93.146,93.148,93.135,93.135,12800000.0
2007-06-15 16:10:00,93.125,93.137,93.122,93.122,12800000.0
2007-06-15 16:11:00,93.136,93.143,93.129,93.143,11200000.0
2007-06-15 16:12:00,93.158,93.158,93.135,93.15,17600000.0
2007-06-15 16:13:00,93.157,93.177,93.151,93.177,11200000.0
2007-06-15 16:14:00,93.182,93.189,93.176,93.182,14400000.0
2007-06-15 16:15:00,93.181,93.181,93.154,93.165,11200000.0
2007-06-15 16:16:00,93.177,93.177,93.157,93.17,11200000.0
2007-06-15 16:17:00,93.184,93.184,93.159,93.165,17600000.0
2007-06-15 16:18:00,93.166,93.192,93.163,93.192,16000000.0
2007-06-15 16:19:00,93.193,93.193,93.17,93.17,11200000.0
2007-06-15 16:20:00,93.167,93.189,93.161,93.189,11200000.0
2007-06-15 16:21:00,93.179,93.187,93.176,93.176,11200000.0
2007-06-15 16:22:00,93.182,93.195,93.174,93.178,11200000.0
2007-06-15 16:23:00,93.182,93.182,93.166,93.176,12800000.0
2007-06-15 16:24:00,93.17,93.171,93.161,93.166,11200000.0
2007-06-15 16:25:00,93.153,93.16,93.153,93.154,12800000.0
2007-06-15 16:26:00,93.139,93.172,93.139,93.172,12800000.0
2007-06-15 16:27:00,93.157,93.166,93.154,93.159,18000000.0
2007-06-15 16:28:00,93.147,93.166,93.146,93.166,11200000.0
2007-06-15 16:29:00,93.163,93.166,93.154,93.166,14400000.0
2007-06-15 16:30:00,93.171,93.182,93.171,93.176,14400000.0
2007-06-15 16:31:00,93.171,93.182,93.156,93.156,14800000.0
2007-06-15 16:32:00,93.176,93.181,93.157,93.169,11200000.0
2007-06-15 16:33:00,93.154,93.155,93.147,93.155,14400000.0
2007-06-15 16:34:00,93.147,93.188,93.147,93.188,17600000.0
2007-06-15 16:35:00,93.193,93.193,93.167,93.177,12800000.0
2007-06-15 16:36:00,93.176,93.179,93.16,93.161,11200000.0
2007-06-15 16:37:00,93.155,93.163,93.151,93.154,12800000.0
2007-06-15 16:38:00,93.159,93.172,93.14,93.172,14400000.0
2007-06-15 16:39:00,93.176,93.186,93.175,93.186,12800000.0
2007-06-15 16:40:00,93.174,93.174,93.15,93.159,17600000.0
2007-06-15 16:41:00,93.164,93.17,93.161,93.17,12800000.0
2007-06-15 16:42:00,93.153,93.153,93.134,93.136,11200000.0
2007-06-15 16:43:00,93.141,93.15,93.138,93.15,12800000.0
2007-06-15 16:44:00,93.154,93.156,93.133,93.133,11200000.0
2007-06-15 16:45:00,93.144,93.156,93.144,93.152,11200000.0
2007-06-15 16:46:00,93.158,93.174,93.149,93.165,14400000.0
2007-06-15 16:47:00,93.158,93.174,93.158,93.159,17600000.0
2007-06-15 16:48:00,93.162,93.162,93.146,93.151,10600000.0
2007-06-15 16:49:00,93.145,93.169,93.145,93.169,12800000.0
2007-06-15 16:50:00,93.176,93.178,93.165,93.168,18000000.0
2007-06-15 16:51:00,93.174,93.2,93.127,93.127,11200000.0
2007-06-15 16:52:00,93.186,93.186,93.167,93.186,17600000.0
2007-06-15 16:53:00,93.194,93.206,93.192,93.198,17600000.0
2007-06-15 16:54:00,93.173,93.182,93.151,93.182,17600000.0
2007-06-15 16:55:00,93.163,93.168,93.156,93.156,14400000.0
2007-06-15 16:56:00,93.144,93.15,93.127,93.15,12800000.0
2007-06-15 16:57:00,93.128,93.128,93.082,93.096,14800000.0
2007-06-15 16:58:00,93.113,93.113,93.095,93.095,12800000.0
2007-06-15 16:59:00,93.095,93.106,93.094,93.106,12800000.0
2007-06-15 17:00:00,93.107,93.12,93.101,93.101,11200000.0
2007-06-15 17:01:00,93.093,93.116,93.011,93.116,12800000.0
2007-06-15 17:02:00,93.125,93.14,93.125,93.13,16000000.0
2007-06-15 17:03:00,93.129,93.146,93.129,93.139,17600000.0
2007-06-15 17:04:00,93.13,93.137,93.121,93.137,11200000.0
2007-06-15 17:05:00,93.138,93.147,93.133,93.139,17600000.0
2007-06-15 17:06:00,93.114,93.149,93.107,93.142,11200000.0
2007-06-15 17:07:00,93.153,93.158,93.149,93.158,11200000.0
2007-06-15 17:08:00,93.152,93.152,93.128,93.134,17600000.0
2007-06-15 17:09:00,93.123,93.14,93.123,93.125,15400000.0
2007-06-15 17:10:00,93.129,93.131,93.096,93.096,11200000.0
2007-06-15 17:11:00,93.121,93.125,93.115,93.125,12800000.0
2007-06-15 17:12:00,93.122,93.122,93.089,93.104,12200000.0
2007-06-15 17:13:00,93.115,93.115,93.111,93.111,12800000.0
2007-06-15 17:14:00,93.118,93.137,93.118,93.13,12800000.0
2007-06-15 17:15:00,93.144,93.147,93.132,93.147,12800000.0
2007-06-15 17:16:00,93.149,93.149,93.132,93.132,11200000.0
2007-06-15 17:17:00,93.13,93.13,93.116,93.125,11200000.0
2007-06-15 17:18:00,93.13,93.149,93.13,93.144,12800000.0
2007-06-15 17:19:00,93.136,93.146,93.136,93.139,16000000.0
2007-06-15 17:20:00,93.139,93.148,93.137,93.137,11200000.0
2007-06-15 17:21:00,93.146,93.146,93.115,93.115,12800000.0
2007-06-15 17:22:00,93.102,93.111,93.013,93.098,11200000.0
2007-06-15 17:23:00,93.08,93.082,93.073,93.073,11200000.0
2007-06-15 17:24:00,93.055,93.064,93.042,93.042,11200000.0
2007-06-15 17:25:00,93.047,93.06,93.047,93.052,11200000.0
2007-06-15 17:26:00,93.052,93.06,93.052,93.055,11200000.0
2007-06-15 17:27:00,93.054,93.054,93.035,93.035,17600000.0
2007-06-15 17:28:00,93.034,93.035,93.018,93.035,12800000.0
2007-06-15 17:29:00,93.021,93.023,93.007,93.007,12800000.0
2007-06-15 17:30:00,93.018,93.023,93.003,93.003,11200000.0
2007-06-15 17:31:00,92.989,92.997,92.978,92.993,12800000.0
2007-06-15 17:32:00,92.999,93.002,92.989,92.996,11200000.0
2007-06-15 17:33:00,92.994,92.994,92.988,92.988,9600000.0
2007-06-15 17:34:00,92.983,92.983,92.958,92.972,10600000.0
2007-06-15 17:35:00,92.965,92.965,92.96,92.962,12800000.0
2007-06-15 17:36:00,92.96,92.96,92.934,92.934,11200000.0
2007-06-15 17:37:00,92.914,92.931,92.914,92.927,11200000.0
2007-06-15 17:38:00,92.933,92.947,92.923,92.923,16000000.0
2007-06-15 17:39:00,92.939,92.958,92.939,92.958,17600000.0
2007-06-15 17:40:00,92.948,92.948,92.936,92.936,11200000.0
2007-06-15 17:41:00,92.935,92.935,92.912,92.929,11200000.0
2007-06-15 17:42:00,92.93,92.939,92.93,92.936,11200000.0
2007-06-15 17:43:00,92.954,92.973,92.954,92.969,12800000.0
2007-06-15 17:44:00,92.971,92.979,92.966,92.966,12800000.0
2007-06-15 17:45:00,92.983,93.0,92.983,92.997,11200000.0
2007-06-15 17:46:00,92.985,92.997,92.983,92.995,12800000.0
2007-06-15 17:47:00,93.01,93.019,93.003,93.019,12800000.0
2007-06-15 17:48:00,93.016,93.018,93.006,93.012,11200000.0
2007-06-15 17:49:00,93.011,93.013,93.0,93.007,17600000.0
2007-06-15 17:50:00,93.0,93.004,92.988,92.995,12800000.0
2007-06-15 17:51:00,92.998,93.007,92.994,93.005,11200000.0
2007-06-15 17:52:00,93.013,93.022,93.003,93.019,12800000.0
2007-06-15 17:53:00,93.037,93.061,93.037,93.045,16000000.0
2007-06-15 17:54:00,93.018,93.059,93.018,93.055,14400000.0
2007-06-15 17:55:00,93.051,93.051,93.045,93.045,8000000.0
2007-06-15 17:56:00,93.046,93.053,93.037,93.04,11200000.0
2007-06-15 17:57:00,93.03,93.03,93.014,93.015,16000000.0
2007-06-15 17:58:00,93.014,93.024,93.003,93.003,12800000.0
2007-06-15 17:59:00,92.994,93.014,92.994,93.013,11200000.0
2007-06-15 18:00:00,93.015,93.026,93.015,93.024,17600000.0
2007-06-15 18:01:00,93.019,93.019,92.921,93.01,17000000.0
2007-06-15 18:02:00,93.012,93.026,93.011,93.023,17600000.0
2007-06-15 18:03:00,93.008,93.01,92.997,93.01,14400000.0
2007-06-15 18:04:00,93.007,93.012,92.994,93.004,10600000.0
2007-06-15 18:05:00,93.0,93.008,92.979,92.979,11200000.0
2007-06-15 18:06:00,92.995,92.997,92.988,92.988,12800000.0
2007-06-15 18:07:00,92.987,92.987,92.963,92.967,11200000.0
2007-06-15 18:08:00,92.977,92.994,92.977,92.983,16000000.0
2007-06-15 18:09:00,92.991,92.996,92.984,92.984,16000000.0
2007-06-15 18:10:00,92.974,92.984,92.974,92.98,12800000.0
2007-06-15 18:11:00,92.977,92.996,92.976,92.996,10600000.0
2007-06-15 18:12:00,93.005,93.02,93.002,93.006,12800000.0
2007-06-15 18:13:00,93.003,93.013,92.999,93.013,11200000.0
2007-06-15 18:14:00,93.008,93.032,93.008,93.022,12800000.0
2007-06-15 18:15:00,93.0,93.024,93.0,93.011,12800000.0
2007-06-15 18:16:00,93.01,93.016,93.009,93.012,12800000.0
2007-06-15 18:17:00,93.003,93.003,92.989,92.989,16000000.0
2007-06-15 18:18:00,93.022,93.026,92.996,92.996,11200000.0
2007-06-15 18:19:00,93.003,93.018,92.992,92.998,14800000.0
2007-06-15 18:20:00,93.0,93.005,92.998,93.005,12800000.0
2007-06-15 18:21:00,92.997,93.014,92.991,92.992,11200000.0
2007-06-15 18:22:00,93.009,93.023,92.956,93.023,16000000.0
2007-06-15 18:23:00,93.018,93.03,93.018,93.026,16000000.0
2007-06-15 18:24:00,93.025,93.025,93.013,93.013,12800000.0
2007-06-15 18:25:00,93.023,93.036,93.023,93.035,11200000.0
2007-06-15 18:26:00,93.049,93.057,93.03,93.033,12800000.0
2007-06-15 18:27:00,93.028,93.044,93.026,93.031,14400000.0
2007-06-15 18:28:00,93.037,93.042,93.032,93.032,12800000.0
2007-06-15 18:29:00,93.03,93.032,93.026,93.027,12800000.0
2007-06-15 18:30:00,93.022,93.025,93.019,93.019,10600000.0
2007-06-15 18:31:00,93.023,93.026,93.011,93.011,12800000.0
2007-06-15 18:32:00,93.014,93.014,93.007,93.007,11200000.0
2007-06-15 18:33:00,93.009,93.009,92.991,92.994,11200000.0
2007-06-15 18:34:00,92.988,92.99,92.972,92.983,12800000.0
2007-06-15 18:35:00,92.991,92.998,92.985,92.996,12800000.0
2007-06-15 18:36:00,93.001,93.007,93.0,93.004,12800000.0
2007-06-15 18:37:00,93.003,93.003,92.983,92.986,18000000.0
2007-06-15 18:38:00,92.967,92.994,92.964,92.98,11200000.0
2007-06-15 18:39:00,92.983,92.991,92.981,92.991,16000000.0
2007-06-15 18:40:00,92.98,92.982,92.972,92.976,12800000.0
2007-06-15 18:41:00,92.988,92.99,92.983,92.983,14400000.0
2007-06-15 18:42:00,92.987,92.994,92.984,92.994,11200000.0
2007-06-15 18:43:00,92.983,93.007,92.983,93.004,12800000.0
2007-06-15 18:44:00,93.012,93.023,93.009,93.021,11200000.0
2007-06-15 18:45:00,93.038,93.039,93.028,93.03,11200000.0
2007-06-15 18:46:00,93.015,93.022,93.012,93.014,11200000.0
2007-06-15 18:47:00,93.005,93.015,92.994,92.994,12200000.0
2007-06-15 18:48:00,93.008,93.014,93.005,93.013,12800000.0
2007-06-15 18:49:00,93.008,93.009,93.005,93.009,12800000.0
2007-06-15 18:50:00,93.007,93.007,92.99,92.996,17600000.0
2007-06-15 18:51:00,92.997,93.006,92.994,93.006,12800000.0
2007-06-15 18:52:00,93.016,93.029,93.009,93.021,12800000.0
2007-06-15 18:53:00,93.018,93.026,93.01,93.025,12800000.0
2007-06-15 18:54:00,93.031,93.031,93.013,93.018,11200000.0
2007-06-15 18:55:00,93.04,93.046,93.038,93.038,11200000.0
2007-06-15 18:56:00,93.055,93.064,93.015,93.064,16000000.0
2007-06-15 18:57:00,93.051,93.061,93.049,93.057,11200000.0
2007-06-15 18:58:00,93.052,93.058,93.046,93.046,11200000.0
2007-06-15 18:59:00,93.048,93.069,93.048,93.069,17600000.0
2007-06-15 19:00:00,93.051,93.065,93.05,93.065,12200000.0
2007-06-15 19:01:00,93.065,93.065,93.057,93.057,9000000.0
2007-06-15 19:02:00,93.066,93.078,93.061,93.061,11200000.0
2007-06-15 19:03:00,93.062,93.073,93.062,93.072,11200000.0
2007-06-15 19:04:00,93.065,93.066,93.052,93.061,16000000.0
2007-06-15 19:05:00,93.069,93.082,93.069,93.07,14400000.0
2007-06-15 19:06:00,93.077,93.083,93.073,93.083,16400000.0
2007-06-15 19:07:00,93.075,93.076,93.065,93.074,11200000.0
2007-06-15 19:08:00,93.069,93.069,93.054,93.059,17600000.0
2007-06-15 19:09:00,93.053,93.057,93.027,93.027,12200000.0
2007-06-15 19:10:00,93.015,93.024,93.013,93.02,17000000.0
2007-06-15 19:11:00,93.018,93.035,93.017,93.035,12800000.0
2007-06-15 19:12:00,93.043,93.048,93.031,93.043,11200000.0
2007-06-15 19:13:00,93.034,93.034,93.025,93.025,11200000.0
2007-06-15 19:14:00,93.005,93.013,93.002,93.002,16000000.0
2007-06-15 19:15:00,93.033,93.033,93.017,93.028,12800000.0
2007-06-15 19:16:00,93.031,93.031,93.013,93.018,12800000.0
2007-06-15 19:17:00,93.023,93.033,93.019,93.033,12800000.0
2007-06-15 19:18:00,93.038,93.053,93.036,93.043,17600000.0
2007-06-15 19:19:00,93.04,93.049,93.04,93.048,16000000.0
2007-06-15 19:20:00,93.044,93.044,93.018,93.018,14800000.0
2007-06-15 19:21:00,93.033,93.037,93.028,93.033,11200000.0
2007-06-15 19:22:00,93.038,93.048,93.031,93.031,11200000.0
2007-06-15 19:23:00,93.039,93.047,93.039,93.04,18000000.0
2007-06-15 19:24:00,93.037,93.048,93.037,93.04,17600000.0
2007-06-15 19:25:00,93.035,93.04,93.031,93.04,17600000.0
2007-06-15 19:26:00,93.031,93.036,93.029,93.031,11200000.0
2007-06-15 19:27:00,93.026,93.026,93.017,93.017,11200000.0
2007-06-15 19:28:00,93.022,93.022,93.01,93.01,12800000.0
2007-06-15 19:29:00,93.008,93.017,93.008,93.01,11200000.0
2007-06-15 19:30:00,93.014,93.018,93.012,93.014,14400000.0
2007-06-15 19:31:00,93.001,93.002,92.977,92.994,11200000.0
2007-06-15 19:32:00,92.985,92.985,92.962,92.962,12800000.0
2007-06-15 19:33:00,92.968,92.974,92.956,92.956,12800000.0
2007-06-15 19:34:00,92.967,92.97,92.962,92.962,12800000.0
2007-06-15 19:35:00,92.979,92.979,92.967,92.967,17600000.0
2007-06-15 19:36:00,92.992,93.008,92.99,92.99,11200000.0
2007-06-15 19:37:00,93.0,93.009,92.987,92.987,11200000.0
2007-06-15 19:38:00,92.971,92.996,92.971,92.982,17600000.0
2007-06-15 19:39:00,92.984,92.987,92.973,92.987,15400000.0
2007-06-15 19:40:00,92.975,92.98,92.967,92.978,14400000.0
2007-06-15 19:41:00,92.975,92.981,92.968,92.968,9600000.0
2007-06-15 19:42:00,92.979,92.979,92.966,92.966,12800000.0
2007-06-15 19:43:00,92.972,92.98,92.958,92.98,11200000.0
2007-06-15 19:44:00,92.984,92.998,92.959,92.978,16000000.0
2007-06-15 19:45:00,93.003,93.003,92.972,92.973,12800000.0
2007-06-15 19:46:00,92.983,92.988,92.977,92.982,11200000.0
2007-06-15 19:47:00,92.985,92.989,92.977,92.977,16000000.0
2007-06-15 19:48:00,92.983,92.99,92.973,92.99,11200000.0
2007-06-15 19:49:00,93.007,93.007,92.975,92.975,12800000.0
2007-06-15 19:50:00,92.977,92.993,92.976,92.98,12800000.0
2007-06-15 19:51:00,92.976,92.982,92.975,92.981,17600000.0
2007-06-15 19:52:00,92.99,93.0,92.984,93.0,11200000.0
2007-06-15 19:53:00,92.999,92.999,92.986,92.998,12800000.0
2007-06-15 19:54:00,92.999,93.002,92.991,92.999,14400000.0
2007-06-15 19:55:00,93.004,93.023,93.002,93.023,17600000.0
2007-06-15 19:56:00,93.022,93.023,93.015,93.015,11200000.0
2007-06-15 19:57:00,93.012,93.017,93.011,93.017,12800000.0
2007-06-15 19:58:00,93.018,93.02,93.008,93.012,13800000.0
2007-06-15 19:59:00,93.003,93.02,92.986,93.001,14800000.0
2007-06-15 20:00:00,92.995,93.001,92.995,92.998,12200000.0
2007-06-15 20:01:00,93.02,93.02,93.011,93.015,11200000.0
2007-06-15 20:02:00,93.001,93.017,92.997,93.008,11200000.0
2007-06-15 20:03:00,93.012,93.022,93.002,93.002,16000000.0
2007-06-15 20:04:00,93.002,93.002,92.981,92.996,12800000.0
2007-06-15 20:05:00,93.008,93.023,93.007,93.023,12800000.0
2007-06-15 20:06:00,93.016,93.016,92.985,92.985,12800000.0
2007-06-15 20:07:00,93.016,93.021,93.012,93.013,17600000.0
2007-06-15 20:08:00,93.006,93.043,93.005,93.024,12800000.0
2007-06-15 20:09:00,93.027,93.029,93.014,93.027,16000000.0
2007-06-15 20:10:00,93.027,93.027,93.016,93.018,17600000.0
2007-06-15 20:11:00,93.021,93.022,93.012,93.018,14400000.0
2007-06-15 20:12:00,93.012,93.05,93.012,93.05,14400000.0
2007-06-15 20:13:00,93.044,93.058,93.044,93.057,11200000.0
2007-06-15 20:14:00,93.054,93.055,93.049,93.055,11200000.0
2007-06-15 20:15:00,93.06,93.06,93.052,93.052,11200000.0
2007-06-15 20:16:00,93.039,93.052,93.039,93.052,12200000.0
2007-06-15 20:17:00,93.055,93.06,93.047,93.052,12800000.0
2007-06-15 20:18:00,93.043,93.053,93.035,93.035,12800000.0
2007-06-15 20:19:00,93.05,93.06,93.05,93.06,11200000.0
2007-06-15 20:20:00,93.05,93.053,93.043,93.043,11200000.0
2007-06-15 20:21:00,93.021,93.052,93.015,93.052,12800000.0
2007-06-15 20:22:00,93.038,93.064,93.03,93.064,11200000.0
2007-06-15 20:23:00,93.028,93.05,93.013,93.013,11200000.0
2007-06-15 20:24:00,93.058,93.068,93.058,93.061,16400000.0
2007-06-15 20:25:00,93.057,93.057,93.046,93.051,12800000.0
2007-06-15 20:26:00,93.042,93.051,93.042,93.049,11200000.0
2007-06-15 20:27:00,93.045,93.057,93.045,93.054,17600000.0
2007-06-15 20:28:00,93.045,93.059,93.045,93.058,17000000.0
2007-06-15 20:29:00,93.049,93.049,93.039,93.042,11200000.0
2007-06-15 20:30:00,93.043,93.047,93.039,93.044,11200000.0
2007-06-15 20:31:00,93.045,93.051,93.044,93.044,14400000.0
2007-06-15 20:32:00,93.041,93.041,93.019,93.019,16000000.0
2007-06-15 20:33:00,93.012,93.014,92.998,93.001,16000000.0
2007-06-15 20:34:00,93.002,93.002,92.98,92.991,16000000.0
2007-06-15 20:35:00,92.959,92.967,92.952,92.962,14400000.0
2007-06-15 20:36:00,92.976,92.977,92.97,92.971,11200000.0
2007-06-15 20:37:00,92.953,92.953,92.93,92.93,17600000.0
2007-06-15 20:38:00,92.928,92.939,92.928,92.939,12800000.0
2007-06-15 20:39:00,92.942,92.942,92.925,92.939,16000000.0
2007-06-15 20:40:00,92.945,92.954,92.941,92.954,12800000.0
2007-06-15 20:41:00,92.957,92.964,92.957,92.964,17600000.0
2007-06-15 20:42:00,92.979,92.988,92.979,92.988,3200000.0
2007-06-15 20:43:00,92.985,92.985,92.972,92.972,11200000.0
2007-06-15 20:44:00,92.971,92.984,92.971,92.984,11200000.0
2007-06-15 20:45:00,92.982,92.982,92.96,92.96,11200000.0
2007-06-15 20:46:00,92.971,92.974,92.967,92.967,12800000.0
2007-06-15 20:47:00,92.962,92.965,92.901,92.956,11200000.0
2007-06-15 20:48:00,92.959,92.969,92.958,92.963,12800000.0
2007-06-15 20:49:00,92.964,92.969,92.96,92.969,12800000.0
2007-06-15 20:50:00,92.964,92.974,92.959,92.959,12800000.0
2007-06-15 20:51:00,92.961,92.969,92.952,92.966,15400000.0
2007-06-15 20:52:00,92.952,92.963,92.952,92.962,11200000.0
2007-06-15 20:53:00,92.96,92.973,92.957,92.966,12800000.0
2007-06-15 20:54:00,92.965,92.973,92.959,92.968,11200000.0
2007-06-15 20:55:00,92.972,92.977,92.967,92.967,12800000.0
2007-06-15 20:56:00,92.98,92.986,92.976,92.977,12800000.0
2007-06-15 20:57:00,92.983,92.993,92.983,92.993,12800000.0
2007-06-15 20:58:00,92.995,93.001,92.991,92.994,17600000.0
2007-06-15 20:59:00,92.998,93.013,92.998,93.013,16000000.0
2007-06-15 21:00:00,93.006,93.006,92.985,92.986,12800000.0
2007-06-15 21:01:00,92.982,92.982,92.97,92.971,12800000.0
2007-06-15 21:02:00,92.977,93.008,92.977,93.007,14400000.0
2007-06-15 21:03:00,92.986,93.014,92.986,93.014,11200000.0
2007-06-15 21:04:00,93.011,93.017,92.997,93.017,11600000.0
2007-06-15 21:05:00,93.037,93.037,93.009,93.021,14400000.0
2007-06-15 21:06:00,93.024,93.029,93.019,93.029,17600000.0
2007-06-15 21:07:00,93.032,93.032,93.022,93.024,12800000.0
2007-06-15 21:08:00,93.026,93.026,93.01,93.01,12800000.0
2007-06-15 21:09:00,93.01,93.022,93.009,93.009,14400000.0
2007-06-15 21:10:00,93.009,93.051,93.005,93.051,9600000.0
2007-06-15 21:11:00,93.012,93.028,93.012,93.021,8000000.0
2007-06-15 21:12:00,93.008,93.025,93.008,93.012,12800000.0
2007-06-15 21:13:00,93.018,93.029,93.018,93.021,12800000.0
2007-06-15 21:14:00,93.02,93.029,93.015,93.029,17600000.0
2007-06-15 21:15:00,93.032,93.06,93.032,93.06,17000000.0
2007-06-15 21:16:00,93.056,93.056,93.041,93.049,12200000.0
2007-06-15 21:17:00,93.068,93.068,93.056,93.062,12800000.0
2007-06-15 21:18:00,93.069,93.076,93.048,93.076,12800000.0
2007-06-15 21:19:00,93.064,93.071,93.063,93.071,11200000.0
2007-06-15 21:20:00,93.062,93.062,93.058,93.058,3200000.0
2007-06-15 21:21:00,93.048,93.056,93.048,93.053,16000000.0
2007-06-15 21:22:00,93.066,93.072,93.06,93.072,12800000.0
2007-06-15 21:23:00,93.078,93.088,93.075,93.088,14400000.0
2007-06-15 21:24:00,93.083,93.089,93.077,93.077,12200000.0
2007-06-15 21:25:00,93.084,93.095,93.075,93.075,12800000.0
2007-06-15 21:26:00,93.096,93.109,93.093,93.105,17600000.0
2007-06-15 21:27:00,93.111,93.115,93.098,93.108,12800000.0
2007-06-15 21:28:00,93.111,93.111,93.104,93.111,12800000.0
2007-06-15 21:29:00,93.107,93.107,93.106,93.106,3200000.0
2007-06-15 21:30:00,93.106,93.106,93.096,93.096,11200000.0
2007-06-15 21:31:00,93.097,93.116,93.097,93.115,8000000.0
2007-06-15 21:32:00,93.126,93.126,93.113,93.119,8000000.0
2007-06-15 21:33:00,93.11,93.124,93.107,93.124,12800000.0
2007-06-15 21:34:00,93.121,93.121,93.089,93.101,12800000.0
2007-06-15 21:35:00,93.085,93.099,93.085,93.099,7400000.0
2007-06-15 21:36:00,93.088,93.097,93.088,93.093,18000000.0
2007-06-15 21:37:00,93.092,93.095,93.089,93.089,12800000.0
2007-06-15 21:38:00,93.106,93.113,93.104,93.104,12200000.0
2007-06-15 21:39:00,93.096,93.107,93.096,93.099,16000000.0
2007-06-15 21:40:00,93.135,93.135,93.09,93.09,12800000.0
2007-06-15 21:41:00,93.081,93.091,93.081,93.091,12800000.0
2007-06-15 21:42:00,93.085,93.096,93.08,93.08,12200000.0
2007-06-15 21:43:00,93.093,93.114,93.089,93.089,17600000.0
2007-06-15 21:44:00,93.098,93.115,93.091,93.109,12800000.0
2007-06-15 21:45:00,93.101,93.112,93.095,93.112,12800000.0
2007-06-15 21:46:00,93.101,93.115,93.086,93.086,12800000.0
2007-06-15 21:47:00,93.102,93.102,93.092,93.097,11200000.0
2007-06-15 21:48:00,93.097,93.097,93.081,93.086,17600000.0
2007-06-15 21:49:00,93.079,93.09,93.001,93.087,11200000.0
2007-06-15 21:50:00,93.086,93.086,93.081,93.086,11200000.0
2007-06-15 21:51:00,93.088,93.098,93.079,93.079,11200000.0
2007-06-15 21:52:00,93.091,93.091,93.084,93.091,11200000.0
2007-06-15 21:53:00,93.093,93.101,93.092,93.096,12200000.0
2007-06-15 21:54:00,93.076,93.096,93.073,93.096,14400000.0
2007-06-15 21:55:00,93.097,93.107,93.09,93.102,16000000.0
2007-06-15 21:56:00,93.106,93.116,93.106,93.115,12200000.0
2007-06-15 21:57:00,93.101,93.135,93.101,93.135,13200000.0
2007-06-15 21:58:00,93.147,93.149,93.129,93.147,11200000.0
2007-06-15 21:59:00,93.135,93.14,93.13,93.14,8000000.0
2007-06-15 22:00:00,93.137,93.147,93.129,93.147,12800000.0
2007-06-15 22:01:00,93.147,93.157,93.063,93.063,12800000.0
2007-06-15 22:02:00,93.141,93.147,93.138,93.14,12800000.0
2007-06-15 22:03:00,93.142,93.148,93.114,93.114,12800000.0
2007-06-15 22:04:00,93.138,93.156,93.089,93.089,11200000.0
2007-06-15 22:05:00,93.143,93.149,93.143,93.149,11200000.0
2007-06-15 22:06:00,93.146,93.146,93.119,93.119,17600000.0
2007-06-15 22:07:00,93.143,93.143,93.13,93.14,12800000.0
2007-06-15 22:08:00,93.142,93.142,93.13,93.136,11200000.0
2007-06-15 22:09:00,93.16,93.16,93.15,93.15,17600000.0
2007-06-15 22:10:00,93.132,93.132,93.119,93.119,17600000.0
2007-06-15 22:11:00,93.127,93.127,93.102,93.102,17600000.0
2007-06-15 22:12:00,93.086,93.086,93.08,93.08,4800000.0
2007-06-15 22:13:00,93.1,93.12,93.1,93.11,16000000.0
2007-06-15 22:14:00,93.099,93.105,93.093,93.093,16000000.0
2007-06-15 22:15:00,93.1,93.124,93.1,93.124,11200000.0
2007-06-15 22:16:00,93.118,93.118,93.118,93.118,1600000.0
2007-06-15 22:17:00,93.129,93.137,93.127,93.127,11200000.0
2007-06-15 22:18:00,93.124,93.124,93.102,93.102,12200000.0
2007-06-15 22:19:00,93.094,93.101,93.093,93.099,14400000.0
2007-06-15 22:20:00,93.101,93.107,93.1,93.106,11200000.0
2007-06-15 22:21:00,93.11,93.11,93.098,93.099,16000000.0
2007-06-15 22:22:00,93.106,93.116,93.102,93.114,11200000.0
2007-06-15 22:23:00,93.107,93.107,93.095,93.098,12800000.0
2007-06-15 22:24:00,93.108,93.11,93.108,93.11,3200000.0
2007-06-15 22:25:00,93.12,93.13,93.11,93.13,11200000.0
2007-06-15 22:26:00,93.092,93.097,93.091,93.097,11200000.0
2007-06-15 22:27:00,93.103,93.108,93.1,93.101,12800000.0
2007-06-15 22:28:00,93.115,93.119,93.11,93.11,17600000.0
2007-06-15 22:29:00,93.105,93.115,93.105,93.111,8000000.0
2007-06-15 22:30:00,93.11,93.121,93.11,93.12,11200000.0
2007-06-15 22:31:00,93.125,93.131,93.122,93.127,11200000.0
2007-06-15 22:32:00,93.128,93.129,93.119,93.119,12800000.0
2007-06-15 22:33:00,93.14,93.14,93.13,93.13,12800000.0
2007-06-15 22:34:00,93.121,93.121,93.113,93.116,12800000.0
2007-06-15 22:35:00,93.108,93.124,93.107,93.124,12800000.0
2007-06-15 22:36:00,93.122,93.133,93.122,93.131,12800000.0
2007-06-15 22:37:00,93.13,93.137,93.126,93.126,12800000.0
2007-06-15 22:38:00,93.127,93.127,93.11,93.113,12800000.0
2007-06-15 22:39:00,93.106,93.109,93.097,93.097,11200000.0
2007-06-15 22:40:00,93.098,93.108,93.098,93.101,16000000.0
2007-06-15 22:41:00,93.117,93.121,93.1,93.121,8000000.0
2007-06-15 22:42:00,93.115,93.115,93.08,93.08,11200000.0
2007-06-15 22:43:00,93.104,93.126,93.051,93.126,16000000.0
2007-06-15 22:44:00,93.111,93.122,93.096,93.113,16000000.0
2007-06-15 22:45:00,93.116,93.126,93.116,93.12,13800000.0
2007-06-15 22:46:00,93.107,93.122,93.107,93.122,12800000.0
2007-06-15 22:47:00,93.128,93.134,93.125,93.125,12800000.0
2007-06-15 22:48:00,93.13,93.13,93.089,93.089,12800000.0
2007-06-15 22:49:00,93.128,93.128,93.107,93.126,12800000.0
2007-06-15 22:50:00,93.116,93.134,93.116,93.131,17600000.0
2007-06-15 22:51:00,93.131,93.134,93.113,93.134,11200000.0
2007-06-15 22:52:00,93.142,93.152,93.131,93.131,13800000.0
2007-06-15 22:53:00,93.142,93.146,93.137,93.146,11200000.0
2007-06-15 22:54:00,93.112,93.122,93.112,93.117,11200000.0
2007-06-15 22:55:00,93.143,93.146,93.137,93.145,8000000.0
2007-06-15 22:56:00,93.115,93.125,93.11,93.118,12800000.0
2007-06-15 22:57:00,93.143,93.143,93.119,93.123,14400000.0
2007-06-15 22:58:00,93.135,93.149,93.116,93.149,14800000.0
2007-06-15 22:59:00,93.166,93.166,93.129,93.129,11200000.0
2007-06-17 23:00:00,92.589,92.626,92.586,92.626,12800000.0
2007-06-17 23:01:00,92.565,92.583,92.565,92.583,8000000.0
2007-06-17 23:02:00,92.622,92.629,92.622,92.625,12800000.0
2007-06-17 23:03:00,92.621,92.628,92.618,92.625,17600000.0
2007-06-17 23:04:00,92.612,92.614,92.608,92.608,10600000.0
2007-06-17 23:05:00,92.614,92.614,92.606,92.606,12800000.0
2007-06-17 23:06:00,92.615,92.615,92.597,92.602,17600000.0
2007-06-17 23:08:00,92.593,92.593,92.503,92.59,8000000.0
2007-06-17 23:09:00,92.602,92.606,92.596,92.599,11200000.0
2007-06-17 23:10:00,92.589,92.589,92.558,92.558,11200000.0
2007-06-17 23:11:00,92.569,92.611,92.569,92.611,12800000.0
2007-06-17 23:12:00,92.625,92.63,92.615,92.619,14400000.0
2007-06-17 23:13:00,92.617,92.617,92.584,92.594,14400000.0
2007-06-17 23:14:00,92.617,92.617,92.608,92.608,3200000.0
2007-06-17 23:15:00,92.59,92.594,92.588,92.594,9600000.0
2007-06-17 23:16:00,92.593,92.604,92.584,92.604,12800000.0
2007-06-17 23:17:00,92.602,92.602,92.579,92.592,12200000.0
2007-06-17 23:18:00,92.584,92.584,92.567,92.577,11200000.0
2007-06-17 23:19:00,92.561,92.562,92.556,92.557,11200000.0
2007-06-17 23:20:00,92.571,92.6,92.571,92.584,12200000.0
2007-06-17 23:21:00,92.591,92.592,92.586,92.586,11200000.0
2007-06-17 23:22:00,92.583,92.591,92.579,92.579,12800000.0
2007-06-17 23:23:00,92.586,92.603,92.586,92.597,12800000.0
2007-06-17 23:24:00,92.589,92.599,92.589,92.599,12800000.0
2007-06-17 23:25:00,92.602,92.614,92.602,92.606,12800000.0
2007-06-17 23:26:00,92.591,92.591,92.577,92.577,16000000.0
2007-06-17 23:27:00,92.567,92.587,92.567,92.587,8000000.0
2007-06-17 23:28:00,92.591,92.603,92.589,92.6,12800000.0
2007-06-17 23:29:00,92.577,92.583,92.572,92.572,11200000.0
2007-06-17 23:30:00,92.583,92.593,92.578,92.578,12800000.0
2007-06-17 23:31:00,92.582,92.582,92.57,92.57,11200000.0
2007-06-17 23:32:00,92.592,92.6,92.589,92.597,9600000.0
2007-06-17 23:33:00,92.587,92.595,92.586,92.594,13800000.0
2007-06-17 23:34:00,92.596,92.596,92.584,92.596,14400000.0
2007-06-17 23:35:00,92.604,92.604,92.598,92.604,12800000.0
2007-06-17 23:36:00,92.601,92.612,92.601,92.612,12800000.0
2007-06-17 23:37:00,92.624,92.626,92.608,92.615,16000000.0
2007-06-17 23:38:00,92.625,92.642,92.625,92.64,11200000.0
2007-06-17 23:40:00,92.638,92.638,92.617,92.634,12800000.0
2007-06-17 23:41:00,92.625,92.651,92.625,92.651,12800000.0
2007-06-17 23:42:00,92.637,92.646,92.635,92.646,13800000.0
2007-06-17 23:43:00,92.655,92.662,92.655,92.662,11200000.0
2007-06-17 23:44:00,92.645,92.645,92.633,92.635,12800000.0
2007-06-17 23:45:00,92.641,92.687,92.641,92.687,11200000.0
2007-06-17 23:46:00,92.703,92.705,92.699,92.705,11200000.0
2007-06-17 23:47:00,92.699,92.757,92.699,92.757,11200000.0
2007-06-17 23:48:00,92.758,92.758,92.693,92.693,12800000.0
2007-06-17 23:49:00,92.713,92.728,92.712,92.728,14400000.0
2007-06-17 23:50:00,92.735,92.742,92.73,92.732,11200000.0
2007-06-17 23:51:00,92.746,92.753,92.745,92.752,11200000.0
2007-06-17 23:52:00,92.75,92.774,92.75,92.759,14400000.0
2007-06-17 23:53:00,92.782,92.799,92.782,92.792,14400000.0
2007-06-17 23:54:00,92.779,92.78,92.774,92.774,11200000.0
2007-06-17 23:55:00,92.784,92.806,92.782,92.806,12800000.0
2007-06-17 23:56:00,92.816,92.828,92.816,92.828,12800000.0
2007-06-17 23:57:00,92.811,92.811,92.799,92.802,8000000.0
2007-06-17 23:58:00,92.791,92.791,92.779,92.779,11200000.0
2007-06-17 23:59:00,92.777,92.801,92.777,92.801,14400000.0
2007-06-18 00:00:00,92.81,92.816,92.808,92.816,12800000.0
2007-06-18 00:01:00,92.822,92.824,92.812,92.82,16000000.0
2007-06-18 00:02:00,92.827,92.83,92.821,92.829,12800000.0
2007-06-18 00:03:00,92.828,92.837,92.827,92.835,12800000.0
2007-06-18 00:04:00,92.83,92.836,92.819,92.835,14400000.0
2007-06-18 00:05:00,92.81,92.832,92.81,92.826,14400000.0
2007-06-18 00:06:00,92.823,92.826,92.823,92.825,9600000.0
2007-06-18 00:07:00,92.832,92.84,92.825,92.836,14400000.0
2007-06-18 00:08:00,92.833,92.836,92.827,92.827,12800000.0
2007-06-18 00:09:00,92.821,92.836,92.82,92.82,11200000.0
2007-06-18 00:10:00,92.832,92.832,92.818,92.82,16000000.0
2007-06-18 00:11:00,92.84,92.845,92.84,92.845,11200000.0
2007-06-18 00:12:00,92.849,92.868,92.849,92.868,11200000.0
2007-06-18 00:13:00,92.891,92.891,92.865,92.865,10600000.0
2007-06-18 00:14:00,92.84,92.846,92.835,92.841,11200000.0
2007-06-18 00:15:00,92.848,92.857,92.838,92.846,12800000.0
2007-06-18 00:16:00,92.864,92.872,92.854,92.867,10600000.0
2007-06-18 00:17:00,92.84,92.845,92.835,92.837,12800000.0
2007-06-18 00:18:00,92.85,92.857,92.85,92.853,11200000.0
2007-06-18 00:19:00,92.852,92.853,92.845,92.85,12800000.0
2007-06-18 00:20:00,92.864,92.87,92.806,92.861,14400000.0
2007-06-18 00:21:00,92.866,92.866,92.858,92.86,9600000.0
2007-06-18 00:22:00,92.876,92.879,92.873,92.874,17600000.0
2007-06-18 00:23:00,92.879,92.886,92.867,92.867,11200000.0
2007-06-18 00:24:00,92.852,92.855,92.844,92.849,17600000.0
2007-06-18 00:25:00,92.857,92.869,92.857,92.858,11200000.0
2007-06-18 00:26:00,92.864,92.887,92.864,92.887,11200000.0
2007-06-18 00:27:00,92.882,92.883,92.877,92.883,8000000.0
2007-06-18 00:28:00,92.892,92.905,92.892,92.905,3200000.0
2007-06-18 00:29:00,92.905,92.905,92.782,92.824,17600000.0
2007-06-18 00:30:00,92.829,92.838,92.826,92.826,12800000.0
2007-06-18 00:31:00,92.832,92.846,92.832,92.846,11200000.0
2007-06-18 00:32:00,92.844,92.86,92.844,92.849,14400000.0
2007-06-18 00:33:00,92.845,92.862,92.84,92.844,16000000.0
2007-06-18 00:34:00,92.867,92.884,92.867,92.868,17600000.0
2007-06-18 00:35:00,92.863,92.863,92.855,92.857,11200000.0
2007-06-18 00:36:00,92.857,92.864,92.857,92.864,12800000.0
2007-06-18 00:37:00,92.867,92.87,92.864,92.87,11200000.0
2007-06-18 00:38:00,92.876,92.907,92.876,92.907,14400000.0
2007-06-18 00:39:00,92.906,92.906,92.886,92.886,12800000.0
2007-06-18 00:40:00,92.879,92.891,92.879,92.891,12800000.0
2007-06-18 00:41:00,92.895,92.9,92.881,92.9,12800000.0
2007-06-18 00:42:00,92.883,92.897,92.864,92.89,11200000.0
2007-06-18 00:43:00,92.899,92.91,92.899,92.899,14400000.0
2007-06-18 00:44:00,92.904,92.909,92.9,92.909,17600000.0
2007-06-18 00:45:00,92.906,92.906,92.901,92.902,11200000.0
2007-06-18 00:46:00,92.915,92.915,92.888,92.892,16000000.0
2007-06-18 00:47:00,92.905,92.908,92.894,92.894,9600000.0
2007-06-18 00:48:00,92.895,92.895,92.878,92.88,11200000.0
2007-06-18 00:49:00,92.893,92.898,92.881,92.898,16000000.0
2007-06-18 00:50:00,92.905,92.905,92.891,92.891,11200000.0
2007-06-18 00:51:00,92.878,92.886,92.867,92.886,11200000.0
2007-06-18 00:52:00,92.887,92.91,92.887,92.902,14400000.0
2007-06-18 00:53:00,92.935,92.94,92.932,92.939,16000000.0
2007-06-18 00:54:00,92.931,92.931,92.914,92.921,16000000.0
2007-06-18 00:55:00,92.941,92.941,92.91,92.91,11200000.0
2007-06-18 00:56:00,92.906,92.906,92.892,92.906,14400000.0
2007-06-18 00:57:00,92.91,92.932,92.91,92.923,16000000.0
2007-06-18 00:58:00,92.923,92.933,92.92,92.928,11200000.0
2007-06-18 00:59:00,92.851,92.939,92.851,92.939,11200000.0
2007-06-18 01:00:00,92.935,92.937,92.93,92.937,11200000.0
2007-06-18 01:01:00,92.937,92.944,92.926,92.939,8000000.0
2007-06-18 01:02:00,92.945,92.945,92.937,92.941,10600000.0
2007-06-18 01:03:00,92.938,92.938,92.933,92.934,8000000.0
2007-06-18 01:04:00,92.927,92.928,92.924,92.927,11200000.0
2007-06-18 01:05:00,92.934,92.936,92.848,92.934,11200000.0
2007-06-18 01:06:00,92.924,92.93,92.919,92.923,11200000.0
2007-06-18 01:07:00,92.921,92.928,92.867,92.927,11200000.0
2007-06-18 01:08:00,92.932,92.937,92.92,92.931,11200000.0
2007-06-18 01:09:00,92.927,92.927,92.919,92.922,11200000.0
2007-06-18 01:10:00,92.923,92.928,92.918,92.927,17600000.0
2007-06-18 01:11:00,92.926,92.944,92.926,92.944,14400000.0
2007-06-18 01:12:00,92.949,92.951,92.933,92.941,12800000.0
2007-06-18 01:13:00,92.949,92.949,92.927,92.933,12800000.0
2007-06-18 01:14:00,92.934,92.934,92.92,92.921,11200000.0
2007-06-18 01:15:00,92.904,92.924,92.904,92.908,9600000.0
2007-06-18 01:16:00,92.914,92.926,92.914,92.924,11200000.0
2007-06-18 01:17:00,92.918,92.938,92.918,92.924,12800000.0
2007-06-18 01:18:00,92.937,92.939,92.933,92.939,11200000.0
2007-06-18 01:19:00,92.93,92.944,92.927,92.927,12800000.0
2007-06-18 01:20:00,92.932,92.944,92.926,92.941,15400000.0
2007-06-18 01:21:00,92.941,92.952,92.941,92.952,12800000.0
2007-06-18 01:22:00,92.944,92.954,92.938,92.938,12800000.0
2007-06-18 01:23:00,92.931,92.939,92.93,92.93,12800000.0
2007-06-18 01:24:00,92.916,92.919,92.912,92.913,12800000.0
2007-06-18 01:25:00,92.921,92.931,92.92,92.924,14400000.0
2007-06-18 01:26:00,92.917,92.93,92.917,92.923,11200000.0
2007-06-18 01:27:00,92.932,92.932,92.911,92.928,11200000.0
2007-06-18 01:28:00,92.913,92.924,92.907,92.924,17600000.0
2007-06-18 01:29:00,92.934,92.939,92.931,92.931,11200000.0
2007-06-18 01:30:00,92.928,92.931,92.917,92.92,11200000.0
2007-06-18 01:31:00,92.92,92.935,92.92,92.924,14400000.0
2007-06-18 01:32:00,92.924,92.924,92.903,92.916,9600000.0
2007-06-18 01:33:00,92.933,92.936,92.919,92.928,9600000.0
2007-06-18 01:34:00,92.904,92.924,92.904,92.922,17000000.0
2007-06-18 01:35:00,92.921,92.921,92.807,92.895,11200000.0
2007-06-18 01:36:00,92.916,92.926,92.909,92.909,12800000.0
2007-06-18 01:37:00,92.93,92.937,92.927,92.937,16000000.0
2007-06-18 01:38:00,92.906,92.928,92.906,92.92,17600000.0
2007-06-18 01:39:00,92.942,92.951,92.942,92.946,8000000.0
2007-06-18 01:40:00,92.961,92.984,92.953,92.984,12800000.0
2007-06-18 01:41:00,92.98,92.989,92.98,92.984,12200000.0
2007-06-18 01:42:00,93.005,93.013,92.996,93.013,11200000.0
2007-06-18 01:43:00,93.015,93.015,92.952,93.005,9600000.0
2007-06-18 01:44:00,92.999,93.004,92.991,92.997,11200000.0
2007-06-18 01:45:00,93.008,93.03,93.008,93.03,11200000.0
2007-06-18 01:46:00,93.028,93.028,92.988,92.988,11200000.0
2007-06-18 01:47:00,92.991,93.001,92.991,92.993,11200000.0
2007-06-18 01:48:00,93.008,93.02,93.001,93.02,12800000.0
2007-06-18 01:49:00,93.021,93.021,93.011,93.014,11200000.0
2007-06-18 01:50:00,93.015,93.015,92.983,92.995,16000000.0
2007-06-18 01:51:00,92.997,93.005,92.991,92.992,17600000.0
2007-06-18 01:52:00,92.984,92.995,92.976,92.995,12800000.0
2007-06-18 01:53:00,92.994,92.994,92.988,92.99,12800000.0
2007-06-18 01:54:00,92.977,92.988,92.963,92.971,12800000.0
2007-06-18 01:55:00,92.99,92.995,92.988,92.988,12800000.0
2007-06-18 01:56:00,92.982,92.984,92.971,92.976,16400000.0
2007-06-18 01:57:00,92.984,92.998,92.984,92.99,12800000.0
2007-06-18 01:58:00,92.994,93.007,92.994,93.007,17600000.0
2007-06-18 01:59:00,93.012,93.012,92.989,92.989,12800000.0
2007-06-18 02:00:00,92.983,92.991,92.969,92.971,12800000.0
2007-06-18 02:01:00,92.973,92.973,92.951,92.96,17600000.0
2007-06-18 02:02:00,92.95,92.95,92.929,92.929,12800000.0
2007-06-18 02:03:00,92.919,92.928,92.916,92.921,16000000.0
2007-06-18 02:04:00,92.886,92.886,92.864,92.864,12800000.0
2007-06-18 02:05:00,92.863,92.866,92.857,92.86,12800000.0
2007-06-18 02:06:00,92.875,92.894,92.87,92.894,12800000.0
2007-06-18 02:07:00,92.889,92.91,92.889,92.91,12800000.0
2007-06-18 02:08:00,92.916,92.919,92.908,92.913,17600000.0
2007-06-18 02:09:00,92.908,92.911,92.899,92.906,15400000.0
2007-06-18 02:10:00,92.899,92.899,92.886,92.887,11200000.0
2007-06-18 02:11:00,92.898,92.907,92.889,92.907,12800000.0
2007-06-18 02:12:00,92.888,92.888,92.866,92.866,11200000.0
2007-06-18 02:13:00,92.872,92.872,92.831,92.831,11200000.0
2007-06-18 02:14:00,92.816,92.816,92.783,92.783,11200000.0
2007-06-18 02:15:00,92.775,92.798,92.775,92.797,11200000.0
2007-06-18 02:16:00,92.806,92.821,92.761,92.821,9600000.0
2007-06-18 02:17:00,92.8,92.8,92.78,92.781,11200000.0
2007-06-18 02:18:00,92.774,92.774,92.763,92.772,12800000.0
2007-06-18 02:19:00,92.789,92.796,92.783,92.792,12800000.0
2007-06-18 02:20:00,92.783,92.791,92.783,92.787,7400000.0
2007-06-18 02:21:00,92.785,92.802,92.785,92.801,17600000.0
2007-06-18 02:22:00,92.815,92.825,92.814,92.82,16000000.0
2007-06-18 02:23:00,92.829,92.836,92.807,92.817,12800000.0
2007-06-18 02:24:00,92.829,92.845,92.748,92.845,11200000.0
2007-06-18 02:25:00,92.839,92.851,92.839,92.842,17600000.0
2007-06-18 02:26:00,92.835,92.85,92.833,92.835,9600000.0
2007-06-18 02:27:00,92.856,92.86,92.853,92.86,9600000.0
2007-06-18 02:28:00,92.854,92.857,92.843,92.847,14400000.0
2007-06-18 02:29:00,92.85,92.854,92.845,92.854,11200000.0
2007-06-18 02:30:00,92.843,92.853,92.823,92.847,11200000.0
2007-06-18 02:31:00,92.855,92.855,92.838,92.842,17600000.0
2007-06-18 02:32:00,92.833,92.85,92.822,92.826,11200000.0
2007-06-18 02:33:00,92.831,92.836,92.817,92.836,11200000.0
2007-06-18 02:34:00,92.841,92.843,92.829,92.829,13800000.0
2007-06-18 02:35:00,92.852,92.86,92.852,92.859,12800000.0
2007-06-18 02:36:00,92.86,92.86,92.852,92.858,12800000.0
2007-06-18 02:37:00,92.851,92.861,92.82,92.858,12800000.0
2007-06-18 02:38:00,92.866,92.87,92.862,92.87,12800000.0
2007-06-18 02:39:00,92.873,92.883,92.871,92.879,16000000.0
2007-06-18 02:40:00,92.851,92.887,92.851,92.881,12800000.0
2007-06-18 02:41:00,92.881,92.887,92.876,92.887,11200000.0
2007-06-18 02:42:00,92.884,92.884,92.878,92.878,12800000.0
2007-06-18 02:43:00,92.867,92.876,92.867,92.868,11200000.0
2007-06-18 02:44:00,92.859,92.875,92.859,92.875,9600000.0
2007-06-18 02:45:00,92.881,92.897,92.881,92.895,11200000.0
2007-06-18 02:46:00,92.873,92.873,92.87,92.873,12800000.0
2007-06-18 02:47:00,92.879,92.885,92.87,92.877,12800000.0
2007-06-18 02:48:00,92.884,92.894,92.884,92.89,14400000.0
2007-06-18 02:49:00,92.89,92.899,92.887,92.899,17600000.0
2007-06-18 02:50:00,92.902,92.912,92.901,92.912,11200000.0
2007-06-18 02:51:00,92.907,92.923,92.899,92.923,11200000.0
2007-06-18 02:52:00,92.942,92.942,92.872,92.929,10600000.0
2007-06-18 02:53:00,92.927,92.946,92.927,92.943,11200000.0
2007-06-18 02:54:00,92.878,92.97,92.878,92.942,11200000.0
2007-06-18 02:55:00,92.904,92.909,92.904,92.904,11200000.0
2007-06-18 02:56:00,92.914,92.921,92.909,92.921,8000000.0
2007-06-18 02:57:00,92.917,92.917,92.905,92.915,11200000.0
2007-06-18 02:58:00,92.906,92.907,92.886,92.901,8000000.0
2007-06-18 02:59:00,92.899,92.903,92.896,92.903,11200000.0
2007-06-18 03:00:00,92.899,92.933,92.817,92.817,11200000.0
2007-06-18 03:01:00,92.916,92.926,92.911,92.915,11200000.0
2007-06-18 03:02:00,92.92,92.933,92.92,92.926,15400000.0
2007-06-18 03:03:00,92.909,92.941,92.909,92.941,14400000.0
2007-06-18 03:04:00,92.944,92.944,92.921,92.921,11200000.0
2007-06-18 03:05:00,92.942,92.946,92.918,92.918,16000000.0
2007-06-18 03:06:00,92.929,92.935,92.927,92.93,16000000.0
2007-06-18 03:07:00,92.935,92.938,92.928,92.931,14400000.0
2007-06-18 03:08:00,92.927,92.933,92.903,92.909,11200000.0
2007-06-18 03:09:00,92.935,92.935,92.929,92.929,11200000.0
2007-06-18 03:10:00,92.93,92.943,92.93,92.934,16000000.0
2007-06-18 03:11:00,92.944,92.955,92.944,92.952,11200000.0
2007-06-18 03:12:00,92.933,92.949,92.933,92.947,9600000.0
2007-06-18 03:13:00,92.943,92.943,92.94,92.943,16000000.0
2007-06-18 03:14:00,92.957,92.964,92.957,92.96,11200000.0
2007-06-18 03:15:00,92.966,92.983,92.966,92.982,17600000.0
2007-06-18 03:16:00,92.981,92.994,92.981,92.989,14400000.0
2007-06-18 03:17:00,92.997,93.003,92.967,92.984,11200000.0
2007-06-18 03:18:00,92.992,93.0,92.986,93.0,12800000.0
2007-06-18 03:19:00,92.994,92.999,92.991,92.996,12800000.0
2007-06-18 03:20:00,92.986,92.986,92.975,92.977,12800000.0
2007-06-18 03:21:00,92.961,92.981,92.961,92.973,14400000.0
2007-06-18 03:22:00,92.973,92.983,92.959,92.975,11200000.0
2007-06-18 03:23:00,92.984,92.986,92.979,92.985,12800000.0
2007-06-18 03:24:00,92.993,93.015,92.993,93.015,11200000.0
2007-06-18 03:25:00,93.033,93.033,93.008,93.015,17600000.0
2007-06-18 03:26:00,93.013,93.013,92.994,92.994,16000000.0
2007-06-18 03:27:00,93.01,93.01,93.01,93.01,11200000.0
2007-06-18 03:28:00,92.956,93.008,92.956,93.008,11200000.0
2007-06-18 03:29:00,92.991,93.013,92.991,93.008,12200000.0
2007-06-18 03:30:00,93.006,93.006,92.938,92.993,17600000.0
2007-06-18 03:31:00,92.987,92.994,92.987,92.987,12800000.0
2007-06-18 03:32:00,92.991,92.991,92.98,92.98,8000000.0
2007-06-18 03:33:00,92.997,93.004,92.993,92.993,11200000.0
2007-06-18 03:34:00,92.998,93.008,92.997,93.008,11200000.0
2007-06-18 03:35:00,93.014,93.021,93.009,93.012,17600000.0
2007-06-18 03:36:00,93.012,93.017,92.957,92.957,11200000.0
2007-06-18 03:37:00,93.006,93.011,92.998,93.005,17600000.0
2007-06-18 03:38:00,93.0,93.01,92.999,93.01,9600000.0
2007-06-18 03:39:00,93.011,93.016,92.947,93.016,14800000.0
2007-06-18 03:40:00,93.024,93.03,93.01,93.017,12800000.0
2007-06-18 03:41:00,93.03,93.03,93.02,93.02,12800000.0
2007-06-18 03:42:00,93.013,93.017,93.001,93.001,12800000.0
2007-06-18 03:43:00,93.035,93.043,93.024,93.043,11200000.0
2007-06-18 03:44:00,93.017,93.028,93.009,93.013,12800000.0
2007-06-18 03:45:00,93.04,93.04,93.03,93.03,11200000.0
2007-06-18 03:46:00,93.044,93.05,93.039,93.039,11200000.0
2007-06-18 03:47:00,93.041,93.05,93.037,93.05,11200000.0
2007-06-18 03:48:00,93.052,93.054,93.049,93.05,11200000.0
2007-06-18 03:49:00,93.057,93.057,93.035,93.05,15400000.0
2007-06-18 03:50:00,93.05,93.051,93.044,93.045,11200000.0
2007-06-18 03:51:00,93.049,93.055,93.036,93.039,12800000.0
2007-06-18 03:52:00,93.048,93.053,93.038,93.047,14400000.0
2007-06-18 03:53:00,93.057,93.06,93.05,93.05,9600000.0
2007-06-18 03:54:00,93.069,93.074,93.063,93.074,14400000.0
2007-06-18 03:55:00,93.07,93.07,93.056,93.07,14400000.0
2007-06-18 03:56:00,93.074,93.084,93.074,93.075,12800000.0
2007-06-18 03:57:00,93.053,93.076,93.053,93.073,12200000.0
2007-06-18 03:58:00,93.073,93.073,93.067,93.071,16000000.0
2007-06-18 03:59:00,93.07,93.072,93.066,93.066,12800000.0
2007-06-18 04:00:00,93.059,93.069,93.048,93.058,14400000.0
2007-06-18 04:01:00,93.073,93.082,93.072,93.082,11200000.0
2007-06-18 04:02:00,93.08,93.08,93.073,93.073,8000000.0
2007-06-18 04:03:00,93.069,93.082,93.069,93.082,13200000.0
2007-06-18 04:04:00,93.076,93.084,93.056,93.075,12200000.0
2007-06-18 04:05:00,93.073,93.08,93.068,93.08,11200000.0
2007-06-18 04:06:00,93.075,93.076,93.067,93.067,14400000.0
2007-06-18 04:07:00,93.064,93.071,93.057,93.057,14400000.0
2007-06-18 04:08:00,93.067,93.075,93.066,93.074,11200000.0
2007-06-18 04:09:00,93.079,93.092,93.079,93.088,11200000.0
2007-06-18 04:10:00,93.095,93.114,93.095,93.114,14400000.0
2007-06-18 04:11:00,93.107,93.109,93.085,93.085,12800000.0
2007-06-18 04:12:00,93.082,93.082,93.055,93.066,11200000.0
2007-06-18 04:13:00,93.062,93.069,93.06,93.068,10600000.0
2007-06-18 04:14:00,93.052,93.06,93.044,93.044,11200000.0
2007-06-18 04:15:00,93.086,93.093,93.077,93.093,12800000.0
2007-06-18 04:16:00,93.073,93.077,93.058,93.075,11200000.0
2007-06-18 04:17:00,93.063,93.07,93.06,93.068,14400000.0
2007-06-18 04:18:00,93.057,93.057,93.035,93.047,12800000.0
2007-06-18 04:19:00,93.043,93.045,93.021,93.04,12800000.0
2007-06-18 04:20:00,93.04,93.048,92.955,93.048,11200000.0
2007-06-18 04:21:00,93.051,93.051,93.039,93.039,11200000.0
2007-06-18 04:22:00,93.035,93.047,93.033,93.033,16000000.0
2007-06-18 04:23:00,93.042,93.042,93.028,93.028,12800000.0
2007-06-18 04:24:00,93.034,93.038,93.03,93.032,12800000.0
2007-06-18 04:25:00,93.034,93.042,93.032,93.035,14400000.0
2007-06-18 04:26:00,93.03,93.038,93.03,93.038,14400000.0
2007-06-18 04:27:00,93.032,93.033,93.025,93.033,9600000.0
2007-06-18 04:28:00,93.031,93.032,93.017,93.032,11200000.0
2007-06-18 04:29:00,93.043,93.053,93.041,93.053,12800000.0
2007-06-18 04:30:00,93.046,93.059,93.046,93.058,10600000.0
2007-06-18 04:31:00,93.068,93.078,93.06,93.078,12800000.0
2007-06-18 04:32:00,93.07,93.077,93.07,93.072,8000000.0
2007-06-18 04:33:00,93.071,93.075,93.058,93.065,16400000.0
2007-06-18 04:34:00,93.075,93.075,93.059,93.059,12800000.0
2007-06-18 04:35:00,93.066,93.066,93.06,93.062,12800000.0
2007-06-18 04:36:00,93.06,93.06,93.034,93.034,12800000.0
2007-06-18 04:37:00,93.067,93.072,93.057,93.069,12200000.0
2007-06-18 04:38:00,93.07,93.079,93.069,93.069,11200000.0
2007-06-18 04:39:00,93.065,93.073,93.057,93.058,12800000.0
2007-06-18 04:40:00,93.067,93.067,93.057,93.058,11200000.0
2007-06-18 04:41:00,93.056,93.056,93.043,93.047,11200000.0
2007-06-18 04:42:00,93.035,93.04,93.024,93.03,12800000.0
2007-06-18 04:43:00,93.039,93.04,93.031,93.032,12800000.0
2007-06-18 04:44:00,93.031,93.031,93.018,93.018,9600000.0
2007-06-18 04:45:00,93.032,93.034,93.028,93.03,17000000.0
2007-06-18 04:46:00,93.024,93.027,93.018,93.018,14400000.0
2007-06-18 04:47:00,93.014,93.028,93.006,93.011,14400000.0
2007-06-18 04:48:00,93.019,93.027,92.998,92.998,12800000.0
2007-06-18 04:49:00,93.019,93.035,93.019,93.035,11200000.0
2007-06-18 04:50:00,93.022,93.025,93.018,93.023,11200000.0
2007-06-18 04:51:00,93.025,93.033,92.941,93.033,8000000.0
2007-06-18 04:52:00,93.038,93.045,93.036,93.042,11200000.0
2007-06-18 04:53:00,93.032,93.046,93.032,93.034,17600000.0
2007-06-18 04:54:00,93.03,93.04,93.03,93.04,12800000.0
2007-06-18 04:55:00,93.05,93.057,93.05,93.057,11200000.0
2007-06-18 04:56:00,93.057,93.057,93.048,93.05,17600000.0
2007-06-18 04:57:00,93.055,93.059,93.053,93.059,12200000.0
2007-06-18 04:58:00,93.056,93.062,93.039,93.039,8000000.0
2007-06-18 04:59:00,93.058,93.058,93.051,93.051,12800000.0
2007-06-18 05:00:00,93.027,93.039,93.027,93.035,11200000.0
2007-06-18 05:01:00,93.033,93.035,93.018,93.035,14400000.0
2007-06-18 05:02:00,93.043,93.045,93.026,93.035,14400000.0
2007-06-18 05:03:00,93.04,93.053,93.035,93.035,12800000.0
2007-06-18 05:04:00,93.038,93.05,93.037,93.05,8000000.0
2007-06-18 05:05:00,93.045,93.048,93.036,93.046,11200000.0
2007-06-18 05:06:00,93.059,93.083,93.059,93.083,11200000.0
2007-06-18 05:07:00,93.074,93.095,93.074,93.088,14400000.0
2007-06-18 05:08:00,93.08,93.087,93.067,93.085,11200000.0
2007-06-18 05:09:00,93.087,93.094,93.083,93.083,17600000.0
2007-06-18 05:10:00,93.093,93.096,93.057,93.096,12800000.0
2007-06-18 05:11:00,93.077,93.092,93.077,93.091,12800000.0
2007-06-18 05:12:00,93.091,93.113,93.091,93.092,12800000.0
2007-06-18 05:13:00,93.105,93.105,93.087,93.087,9600000.0
2007-06-18 05:14:00,93.092,93.107,93.092,93.107,14400000.0
2007-06-18 05:15:00,93.104,93.104,93.081,93.102,16000000.0
2007-06-18 05:16:00,93.099,93.127,93.06,93.104,16000000.0
2007-06-18 05:17:00,93.103,93.114,93.103,93.114,11200000.0
2007-06-18 05:18:00,93.142,93.147,93.118,93.127,16000000.0
2007-06-18 05:19:00,93.117,93.139,93.117,93.136,16000000.0
2007-06-18 05:20:00,93.14,93.156,93.125,93.125,11200000.0
2007-06-18 05:21:00,93.144,93.146,93.129,93.143,12800000.0
2007-06-18 05:22:00,93.151,93.159,93.133,93.157,12800000.0
2007-06-18 05:23:00,93.173,93.173,93.133,93.133,12800000.0
2007-06-18 05:24:00,93.123,93.123,93.106,93.116,12800000.0
2007-06-18 05:25:00,93.134,93.134,93.118,93.121,12800000.0
2007-06-18 05:26:00,93.12,93.133,93.12,93.131,12800000.0
2007-06-18 05:27:00,93.12,93.127,93.116,93.122,12800000.0
2007-06-18 05:28:00,93.122,93.131,93.121,93.128,11200000.0
2007-06-18 05:29:00,93.128,93.145,93.128,93.134,11200000.0
2007-06-18 05:30:00,93.145,93.145,93.114,93.114,8000000.0
2007-06-18 05:31:00,93.117,93.123,93.117,93.122,17600000.0
2007-06-18 05:32:00,93.111,93.123,93.111,93.119,12800000.0
2007-06-18 05:33:00,93.114,93.114,93.075,93.077,11200000.0
2007-06-18 05:34:00,93.107,93.111,93.101,93.102,12800000.0
2007-06-18 05:35:00,93.099,93.121,93.099,93.113,12200000.0
2007-06-18 05:36:00,93.119,93.123,93.114,93.116,12800000.0
2007-06-18 05:37:00,93.122,93.136,93.122,93.136,11200000.0
2007-06-18 05:38:00,93.128,93.15,93.128,93.137,16000000.0
2007-06-18 05:39:00,93.137,93.137,93.129,93.13,11200000.0
2007-06-18 05:40:00,93.135,93.153,93.133,93.133,14400000.0
2007-06-18 05:41:00,93.144,93.149,93.142,93.142,12200000.0
2007-06-18 05:42:00,93.137,93.141,93.131,93.131,11200000.0
2007-06-18 05:43:00,93.127,93.137,93.125,93.137,12800000.0
2007-06-18 05:44:00,93.146,93.15,93.144,93.15,10600000.0
2007-06-18 05:45:00,93.147,93.152,93.145,93.145,16000000.0
2007-06-18 05:46:00,93.139,93.139,93.118,93.125,17600000.0
2007-06-18 05:47:00,93.123,93.141,93.123,93.13,11200000.0
2007-06-18 05:48:00,93.121,93.145,93.121,93.124,8400000.0
2007-06-18 05:50:00,93.147,93.15,93.132,93.132,11200000.0
2007-06-18 05:51:00,93.132,93.136,93.126,93.134,11200000.0
2007-06-18 05:52:00,93.136,93.16,93.129,93.16,12800000.0
2007-06-18 05:53:00,93.158,93.164,93.154,93.154,17600000.0
2007-06-18 05:54:00,93.171,93.174,93.155,93.158,11200000.0
2007-06-18 05:55:00,93.073,93.144,93.073,93.134,11200000.0
2007-06-18 05:56:00,93.135,93.147,93.135,93.138,12200000.0
2007-06-18 05:57:00,93.137,93.154,93.136,93.154,12200000.0
2007-06-18 05:58:00,93.077,93.192,93.077,93.161,12800000.0
2007-06-18 05:59:00,93.143,93.143,93.114,93.114,12800000.0
2007-06-18 06:00:00,93.123,93.131,93.122,93.131,8000000.0
2007-06-18 06:01:00,93.134,93.134,93.114,93.131,11200000.0
2007-06-18 06:02:00,93.133,93.133,93.125,93.125,8000000.0
2007-06-18 06:03:00,93.149,93.149,93.138,93.14,12800000.0
2007-06-18 06:04:00,93.137,93.149,93.136,93.149,16000000.0
2007-06-18 06:05:00,93.152,93.155,93.141,93.146,14400000.0
2007-06-18 06:06:00,93.147,93.152,93.147,93.152,3200000.0
2007-06-18 06:07:00,93.151,93.156,93.147,93.153,11200000.0
2007-06-18 06:08:00,93.149,93.158,93.149,93.154,11200000.0
2007-06-18 06:09:00,93.147,93.152,93.147,93.148,11200000.0
2007-06-18 06:10:00,93.141,93.141,93.053,93.125,11200000.0
2007-06-18 06:11:00,93.131,93.134,93.123,93.134,17600000.0
2007-06-18 06:12:00,93.14,93.175,93.14,93.175,11200000.0
2007-06-18 06:13:00,93.174,93.174,93.145,93.156,12800000.0
2007-06-18 06:14:00,93.159,93.159,93.14,93.148,12800000.0
2007-06-18 06:15:00,93.147,93.15,93.145,93.145,8000000.0
2007-06-18 06:16:00,93.103,93.105,93.097,93.098,17600000.0
2007-06-18 06:17:00,93.133,93.136,93.131,93.131,12800000.0
2007-06-18 06:18:00,93.124,93.125,93.114,93.114,12800000.0
2007-06-18 06:19:00,93.124,93.134,93.114,93.134,12800000.0
2007-06-18 06:20:00,93.127,93.127,93.107,93.117,16000000.0
2007-06-18 06:21:00,93.133,93.146,93.133,93.139,12800000.0
2007-06-18 06:22:00,93.139,93.152,93.139,93.152,12800000.0
2007-06-18 06:23:00,93.142,93.142,93.126,93.141,17600000.0
2007-06-18 06:24:00,93.157,93.157,93.148,93.152,8000000.0
2007-06-18 06:25:00,93.147,93.148,93.137,93.137,8000000.0
2007-06-18 06:26:00,93.133,93.148,93.125,93.133,12800000.0
2007-06-18 06:27:00,93.14,93.148,93.133,93.141,8000000.0
2007-06-18 06:28:00,93.15,93.158,93.15,93.158,8000000.0
2007-06-18 06:29:00,93.144,93.177,93.144,93.177,11200000.0
2007-06-18 06:30:00,93.156,93.179,93.156,93.179,9600000.0
2007-06-18 06:31:00,93.185,93.185,93.176,93.176,12200000.0
2007-06-18 06:32:00,93.171,93.181,93.163,93.176,12800000.0
2007-06-18 06:33:00,93.177,93.177,93.142,93.153,17600000.0
2007-06-18 06:34:00,93.125,93.149,93.125,93.133,12800000.0
2007-06-18 06:35:00,93.138,93.146,93.134,93.146,12800000.0
2007-06-18 06:36:00,93.153,93.17,93.151,93.157,14400000.0
2007-06-18 06:37:00,93.185,93.189,93.182,93.182,12800000.0
2007-06-18 06:38:00,93.166,93.177,93.161,93.161,16000000.0
2007-06-18 06:39:00,93.165,93.166,93.15,93.15,12800000.0
2007-06-18 06:40:00,93.154,93.164,93.138,93.163,11600000.0
2007-06-18 06:41:00,93.155,93.161,93.143,93.159,12800000.0
2007-06-18 06:42:00,93.143,93.144,93.134,93.142,12800000.0
2007-06-18 06:43:00,93.157,93.166,93.15,93.151,12800000.0
2007-06-18 06:44:00,93.144,93.148,93.133,93.14,17600000.0
2007-06-18 06:45:00,93.156,93.156,93.141,93.155,17600000.0
2007-06-18 06:46:00,93.156,93.156,93.133,93.133,13200000.0
2007-06-18 06:47:00,93.141,93.141,93.13,93.131,12800000.0
2007-06-18 06:48:00,93.128,93.137,93.128,93.131,8000000.0
2007-06-18 06:49:00,93.138,93.162,93.126,93.162,12800000.0
2007-06-18 06:50:00,93.155,93.169,93.155,93.163,14400000.0
2007-06-18 06:51:00,93.155,93.179,93.155,93.178,12200000.0
2007-06-18 06:52:00,93.178,93.183,93.178,93.181,12800000.0
2007-06-18 06:53:00,93.167,93.186,93.167,93.176,17600000.0
2007-06-18 06:54:00,93.172,93.172,93.163,93.167,14400000.0
2007-06-18 06:55:00,93.178,93.185,93.164,93.175,11200000.0
2007-06-18 06:56:00,93.178,93.198,93.178,93.198,11600000.0
2007-06-18 06:57:00,93.202,93.207,93.192,93.207,14400000.0
2007-06-18 06:58:00,93.21,93.213,93.208,93.208,12800000.0
2007-06-18 06:59:00,93.204,93.208,93.186,93.199,12800000.0
2007-06-18 07:00:00,93.204,93.213,93.201,93.213,16400000.0
2007-06-18 07:01:00,93.211,93.211,93.199,93.2,17600000.0
2007-06-18 07:02:00,93.197,93.203,93.197,93.198,12800000.0
2007-06-18 07:03:00,93.186,93.199,93.181,93.199,12800000.0
2007-06-18 07:04:00,93.196,93.199,93.186,93.187,13200000.0
2007-06-18 07:05:00,93.2,93.2,93.165,93.174,11200000.0
2007-06-18 07:06:00,93.187,93.194,93.187,93.194,12200000.0
2007-06-18 07:07:00,93.191,93.195,93.191,93.195,11200000.0
2007-06-18 07:08:00,93.192,93.201,93.179,93.179,16000000.0
2007-06-18 07:09:00,93.184,93.202,93.184,93.202,13200000.0
2007-06-18 07:10:00,93.207,93.207,93.192,93.199,12800000.0
2007-06-18 07:11:00,93.2,93.202,93.194,93.202,12800000.0
2007-06-18 07:12:00,93.208,93.212,93.145,93.204,11200000.0
2007-06-18 07:13:00,93.215,93.215,93.201,93.201,12800000.0
2007-06-18 07:14:00,93.183,93.21,93.183,93.185,11200000.0
2007-06-18 07:15:00,93.195,93.199,93.19,93.19,11200000.0
2007-06-18 07:16:00,93.193,93.199,93.191,93.191,11200000.0
2007-06-18 07:17:00,93.192,93.209,93.192,93.207,8000000.0
2007-06-18 07:18:00,93.199,93.207,93.199,93.203,17600000.0
2007-06-18 07:19:00,93.207,93.207,93.194,93.198,12800000.0
2007-06-18 07:20:00,93.21,93.21,93.195,93.204,16000000.0
2007-06-18 07:21:00,93.202,93.214,93.202,93.203,12800000.0
2007-06-18 07:22:00,93.204,93.207,93.198,93.203,17600000.0
2007-06-18 07:23:00,93.198,93.199,93.189,93.196,11200000.0
2007-06-18 07:24:00,93.205,93.211,93.195,93.196,14400000.0
2007-06-18 07:25:00,93.197,93.197,93.171,93.183,16000000.0
2007-06-18 07:26:00,93.212,93.223,93.204,93.213,16000000.0
2007-06-18 07:27:00,93.208,93.213,93.201,93.202,16000000.0
2007-06-18 07:28:00,93.209,93.212,93.206,93.212,14400000.0
2007-06-18 07:29:00,93.218,93.232,93.212,93.212,11200000.0
2007-06-18 07:30:00,93.203,93.213,93.199,93.199,11200000.0
2007-06-18 07:31:00,93.203,93.213,93.197,93.2,17600000.0
2007-06-18 07:32:00,93.204,93.204,93.187,93.198,17600000.0
2007-06-18 07:33:00,93.205,93.205,93.185,93.185,11200000.0
2007-06-18 07:34:00,93.204,93.204,93.18,93.18,13200000.0
2007-06-18 07:35:00,93.18,93.19,93.176,93.19,15400000.0
2007-06-18 07:36:00,93.159,93.184,93.158,93.158,11200000.0
2007-06-18 07:37:00,93.152,93.152,93.143,93.15,11200000.0
2007-06-18 07:38:00,93.173,93.208,93.173,93.208,12800000.0
2007-06-18 07:39:00,93.199,93.221,93.199,93.215,10600000.0
2007-06-18 07:40:00,93.221,93.221,93.21,93.213,11200000.0
2007-06-18 07:41:00,93.199,93.207,93.195,93.198,12800000.0
2007-06-18 07:42:00,93.21,93.213,93.184,93.197,12800000.0
2007-06-18 07:43:00,93.204,93.219,93.204,93.214,12800000.0
2007-06-18 07:44:00,93.225,93.227,93.215,93.218,11200000.0
2007-06-18 07:45:00,93.216,93.234,93.216,93.225,11200000.0
2007-06-18 07:46:00,93.214,93.217,93.209,93.216,11200000.0
2007-06-18 07:47:00,93.221,93.239,93.221,93.233,14400000.0
2007-06-18 07:48:00,93.241,93.256,93.241,93.253,14400000.0
2007-06-18 07:49:00,93.258,93.263,93.245,93.263,17600000.0
2007-06-18 07:50:00,93.262,93.262,93.239,93.246,16000000.0
2007-06-18 07:51:00,93.244,93.255,93.237,93.241,12800000.0
2007-06-18 07:52:00,93.226,93.248,93.226,93.244,18000000.0
2007-06-18 07:53:00,93.248,93.248,93.235,93.238,12800000.0
2007-06-18 07:54:00,93.231,93.238,93.227,93.238,12800000.0
2007-06-18 07:55:00,93.24,93.257,93.23,93.257,12800000.0
2007-06-18 07:56:00,93.266,93.266,93.25,93.25,16000000.0
2007-06-18 07:57:00,93.249,93.27,93.249,93.251,11200000.0
2007-06-18 07:58:00,93.241,93.258,93.233,93.256,11200000.0
2007-06-18 07:59:00,93.245,93.253,93.245,93.251,12200000.0
2007-06-18 08:00:00,93.252,93.253,93.231,93.238,14400000.0
2007-06-18 08:01:00,93.244,93.251,93.237,93.237,14400000.0
2007-06-18 08:02:00,93.263,93.272,93.26,93.272,12800000.0
2007-06-18 08:03:00,93.265,93.277,93.265,93.277,11200000.0
2007-06-18 08:04:00,93.273,93.28,93.268,93.273,17600000.0
2007-06-18 08:05:00,93.281,93.288,93.276,93.276,14400000.0
2007-06-18 08:06:00,93.273,93.281,93.267,93.281,12800000.0
2007-06-18 08:07:00,93.275,93.277,93.268,93.277,11200000.0
2007-06-18 08:08:00,93.269,93.279,93.264,93.265,17600000.0
2007-06-18 08:09:00,93.268,93.274,93.253,93.265,12800000.0
2007-06-18 08:10:00,93.258,93.283,93.258,93.278,12800000.0
2007-06-18 08:11:00,93.285,93.305,93.285,93.305,11200000.0
2007-06-18 08:12:00,93.33,93.417,93.322,93.417,16000000.0
2007-06-18 08:13:00,93.427,93.427,93.378,93.378,11200000.0
2007-06-18 08:14:00,93.393,93.404,93.393,93.394,12800000.0
2007-06-18 08:15:00,93.414,93.429,93.406,93.406,16000000.0
2007-06-18 08:16:00,93.406,93.406,93.361,93.372,11200000.0
2007-06-18 08:17:00,93.366,93.366,93.355,93.358,12800000.0
2007-06-18 08:18:00,93.34,93.352,93.34,93.352,9600000.0
2007-06-18 08:19:00,93.353,93.359,93.329,93.334,14400000.0
2007-06-18 08:20:00,93.34,93.351,93.331,93.342,16000000.0
2007-06-18 08:21:00,93.315,93.327,93.313,93.313,17600000.0
2007-06-18 08:22:00,93.331,93.347,93.327,93.327,11200000.0
2007-06-18 08:23:00,93.313,93.315,93.305,93.305,11200000.0
2007-06-18 08:24:00,93.321,93.341,93.321,93.341,17600000.0
2007-06-18 08:25:00,93.356,93.369,93.356,93.363,12800000.0
2007-06-18 08:26:00,93.346,93.347,93.332,93.332,12800000.0
2007-06-18 08:27:00,93.315,93.337,93.315,93.321,12800000.0
2007-06-18 08:28:00,93.319,93.352,93.304,93.352,11200000.0
2007-06-18 08:29:00,93.358,93.375,93.358,93.363,14400000.0
2007-06-18 08:30:00,93.354,93.358,93.346,93.346,11200000.0
2007-06-18 08:31:00,93.328,93.353,93.328,93.353,12800000.0
2007-06-18 08:32:00,93.36,93.36,93.349,93.356,11200000.0
2007-06-18 08:33:00,93.35,93.361,93.35,93.356,11200000.0
2007-06-18 08:34:00,93.359,93.362,93.348,93.362,17600000.0
2007-06-18 08:35:00,93.363,93.363,93.346,93.347,17600000.0
2007-06-18 08:36:00,93.347,93.369,93.347,93.367,17600000.0
2007-06-18 08:37:00,93.366,93.366,93.355,93.355,11200000.0
2007-06-18 08:38:00,93.345,93.359,93.345,93.354,11200000.0
2007-06-18 08:39:00,93.343,93.371,93.343,93.371,16000000.0
2007-06-18 08:40:00,93.378,93.382,93.37,93.37,16000000.0
2007-06-18 08:41:00,93.372,93.374,93.365,93.372,17600000.0
2007-06-18 08:42:00,93.386,93.386,93.378,93.384,12800000.0
2007-06-18 08:43:00,93.38,93.392,93.376,93.392,12800000.0
2007-06-18 08:44:00,93.389,93.394,93.382,93.382,12800000.0
2007-06-18 08:45:00,93.373,93.394,93.373,93.388,16000000.0
2007-06-18 08:46:00,93.388,93.414,93.387,93.414,11200000.0
2007-06-18 08:47:00,93.41,93.41,93.389,93.389,11200000.0
2007-06-18 08:48:00,93.397,93.399,93.382,93.384,12800000.0
2007-06-18 08:49:00,93.375,93.377,93.361,93.375,17600000.0
2007-06-18 08:50:00,93.401,93.413,93.401,93.403,12800000.0
2007-06-18 08:51:00,93.413,93.434,93.405,93.434,17600000.0
2007-06-18 08:52:00,93.425,93.425,93.405,93.412,11200000.0
2007-06-18 08:53:00,93.413,93.414,93.403,93.403,16000000.0
2007-06-18 08:54:00,93.413,93.429,93.413,93.417,14400000.0
2007-06-18 08:55:00,93.417,93.426,93.403,93.417,16000000.0
2007-06-18 08:56:00,93.427,93.427,93.421,93.425,11200000.0
2007-06-18 08:57:00,93.423,93.459,93.423,93.459,11200000.0
2007-06-18 08:58:00,93.453,93.453,93.448,93.451,9600000.0
2007-06-18 08:59:00,93.44,93.452,93.44,93.442,12800000.0
2007-06-18 09:00:00,93.438,93.446,93.435,93.446,17600000.0
2007-06-18 09:01:00,93.444,93.452,93.44,93.44,11200000.0
2007-06-18 09:02:00,93.449,93.457,93.44,93.456,11200000.0
2007-06-18 09:03:00,93.46,93.467,93.448,93.46,16000000.0
2007-06-18 09:04:00,93.446,93.446,93.43,93.435,11200000.0
2007-06-18 09:05:00,93.429,93.444,93.427,93.444,11200000.0
2007-06-18 09:06:00,93.436,93.438,93.423,93.436,12800000.0
2007-06-18 09:07:00,93.45,93.477,93.45,93.473,12800000.0
2007-06-18 09:08:00,93.458,93.458,93.419,93.419,12800000.0
2007-06-18 09:09:00,93.423,93.433,93.41,93.41,17600000.0
2007-06-18 09:10:00,93.399,93.399,93.385,93.385,12800000.0
2007-06-18 09:11:00,93.378,93.384,93.374,93.377,12800000.0
2007-06-18 09:12:00,93.362,93.377,93.356,93.356,12800000.0
2007-06-18 09:13:00,93.336,93.336,93.307,93.307,11200000.0
2007-06-18 09:14:00,93.3,93.3,93.286,93.289,11200000.0
2007-06-18 09:15:00,93.305,93.32,93.305,93.312,11200000.0
2007-06-18 09:16:00,93.309,93.318,93.306,93.308,12800000.0
2007-06-18 09:17:00,93.344,93.358,93.335,93.353,11200000.0
2007-06-18 09:18:00,93.36,93.388,93.36,93.388,14400000.0
2007-06-18 09:19:00,93.374,93.387,93.368,93.368,12800000.0
2007-06-18 09:20:00,93.361,93.362,93.353,93.356,16000000.0
2007-06-18 09:21:00,93.345,93.352,93.342,93.344,11200000.0
2007-06-18 09:22:00,93.321,93.321,93.305,93.309,17600000.0
2007-06-18 09:23:00,93.279,93.292,93.27,93.292,12200000.0
2007-06-18 09:24:00,93.291,93.305,93.285,93.305,12800000.0
2007-06-18 09:25:00,93.316,93.323,93.305,93.313,12800000.0
2007-06-18 09:26:00,93.313,93.329,93.301,93.329,11200000.0
2007-06-18 09:27:00,93.33,93.353,93.328,93.353,11200000.0
2007-06-18 09:28:00,93.338,93.347,93.337,93.346,13200000.0
2007-06-18 09:29:00,93.355,93.356,93.345,93.356,11200000.0
2007-06-18 09:30:00,93.343,93.343,93.325,93.325,12800000.0
2007-06-18 09:31:00,93.323,93.34,93.323,93.33,12800000.0
2007-06-18 09:32:00,93.311,93.318,93.297,93.299,14400000.0
2007-06-18 09:33:00,93.309,93.311,93.302,93.308,11600000.0
2007-06-18 09:34:00,93.304,93.309,93.303,93.303,11600000.0
2007-06-18 09:35:00,93.292,93.298,93.288,93.297,13200000.0
2007-06-18 09:36:00,93.296,93.301,93.285,93.286,16000000.0
2007-06-18 09:37:00,93.314,93.314,93.246,93.3,16000000.0
2007-06-18 09:38:00,93.299,93.301,93.288,93.296,11200000.0
2007-06-18 09:39:00,93.301,93.305,93.301,93.302,12800000.0
2007-06-18 09:40:00,93.298,93.31,93.277,93.291,14400000.0
2007-06-18 09:41:00,93.292,93.307,93.292,93.3,11200000.0
2007-06-18 09:42:00,93.29,93.297,93.279,93.292,16000000.0
2007-06-18 09:43:00,93.294,93.308,93.294,93.304,12800000.0
2007-06-18 09:44:00,93.278,93.305,93.278,93.285,12800000.0
2007-06-18 09:45:00,93.307,93.307,93.287,93.295,12800000.0
2007-06-18 09:46:00,93.298,93.298,93.286,93.29,11200000.0
2007-06-18 09:47:00,93.301,93.301,93.277,93.282,12200000.0
2007-06-18 09:48:00,93.257,93.257,93.236,93.244,11200000.0
2007-06-18 09:49:00,93.237,93.237,93.221,93.234,12800000.0
2007-06-18 09:50:00,93.243,93.243,93.234,93.24,16000000.0
2007-06-18 09:51:00,93.233,93.241,93.232,93.233,16000000.0
2007-06-18 09:52:00,93.232,93.241,93.23,93.241,11200000.0
2007-06-18 09:53:00,93.244,93.261,93.244,93.245,12800000.0
2007-06-18 09:54:00,93.25,93.262,93.247,93.262,11200000.0
2007-06-18 09:55:00,93.284,93.29,93.267,93.267,11600000.0
2007-06-18 09:56:00,93.272,93.277,93.266,93.277,14400000.0
2007-06-18 09:57:00,93.285,93.289,93.284,93.289,17600000.0
2007-06-18 09:58:00,93.301,93.317,93.217,93.317,17000000.0
2007-06-18 09:59:00,93.312,93.312,93.3,93.3,17600000.0
2007-06-18 10:00:00,93.301,93.302,93.289,93.293,11200000.0
2007-06-18 10:01:00,93.284,93.296,93.284,93.287,12800000.0
2007-06-18 10:02:00,93.299,93.301,93.291,93.295,16000000.0
2007-06-18 10:03:00,93.294,93.294,93.262,93.267,11200000.0
2007-06-18 10:04:00,93.254,93.257,93.244,93.256,12800000.0
2007-06-18 10:05:00,93.248,93.248,93.229,93.229,14400000.0
2007-06-18 10:06:00,93.236,93.249,93.236,93.244,16000000.0
2007-06-18 10:07:00,93.234,93.235,93.218,93.229,12800000.0
2007-06-18 10:08:00,93.224,93.231,93.222,93.231,11200000.0
2007-06-18 10:09:00,93.22,93.238,93.217,93.238,12800000.0
2007-06-18 10:10:00,93.248,93.248,93.227,93.232,17600000.0
2007-06-18 10:11:00,93.239,93.243,93.227,93.232,11200000.0
2007-06-18 10:12:00,93.23,93.23,93.213,93.22,12800000.0
2007-06-18 10:13:00,93.208,93.23,93.208,93.224,12800000.0
2007-06-18 10:14:00,93.222,93.224,93.218,93.219,11200000.0
2007-06-18 10:15:00,93.206,93.212,93.205,93.206,12800000.0
2007-06-18 10:16:00,93.214,93.214,93.193,93.193,12800000.0
2007-06-18 10:17:00,93.18,93.18,93.165,93.165,11200000.0
2007-06-18 10:18:00,93.147,93.147,93.122,93.146,11200000.0
2007-06-18 10:19:00,93.153,93.163,93.153,93.154,11200000.0
2007-06-18 10:20:00,93.156,93.156,93.139,93.141,17600000.0
2007-06-18 10:21:00,93.124,93.145,93.124,93.136,16000000.0
2007-06-18 10:22:00,93.113,93.116,93.104,93.112,11200000.0
2007-06-18 10:23:00,93.122,93.128,93.117,93.128,11200000.0
2007-06-18 10:24:00,93.131,93.137,93.131,93.134,12200000.0
2007-06-18 10:25:00,93.139,93.143,93.128,93.143,11200000.0
2007-06-18 10:26:00,93.155,93.161,93.155,93.161,3200000.0
2007-06-18 10:27:00,93.176,93.181,93.169,93.175,11200000.0
2007-06-18 10:28:00,93.167,93.167,93.145,93.145,12800000.0
2007-06-18 10:29:00,93.171,93.176,93.169,93.169,11200000.0
2007-06-18 10:30:00,93.155,93.171,93.146,93.146,12800000.0
2007-06-18 10:31:00,93.152,93.155,93.141,93.154,12200000.0
2007-06-18 10:32:00,93.153,93.163,93.15,93.15,17600000.0
2007-06-18 10:33:00,93.147,93.147,93.14,93.141,11200000.0
2007-06-18 10:34:00,93.148,93.158,93.146,93.155,10600000.0
2007-06-18 10:35:00,93.159,93.159,93.143,93.144,11200000.0
2007-06-18 10:36:00,93.142,93.148,93.14,93.148,11200000.0
2007-06-18 10:37:00,93.145,93.152,93.06,93.143,11200000.0
2007-06-18 10:38:00,93.155,93.158,93.142,93.158,12800000.0
2007-06-18 10:39:00,93.154,93.161,93.154,93.157,11200000.0
2007-06-18 10:40:00,93.163,93.172,93.162,93.162,16000000.0
2007-06-18 10:41:00,93.152,93.161,93.15,93.15,13200000.0
2007-06-18 10:42:00,93.141,93.146,93.132,93.146,11200000.0
2007-06-18 10:43:00,93.15,93.159,93.142,93.159,11200000.0
2007-06-18 10:44:00,93.16,93.182,93.16,93.182,12800000.0
2007-06-18 10:45:00,93.179,93.194,93.178,93.194,12800000.0
2007-06-18 10:46:00,93.204,93.204,93.178,93.178,12800000.0
2007-06-18 10:47:00,93.172,93.18,93.153,93.18,12800000.0
2007-06-18 10:48:00,93.172,93.172,93.147,93.147,12800000.0
2007-06-18 10:49:00,93.138,93.163,93.138,93.15,11200000.0
2007-06-18 10:50:00,93.147,93.154,93.139,93.139,16000000.0
2007-06-18 10:51:00,93.138,93.145,93.132,93.143,17600000.0
2007-06-18 10:52:00,93.136,93.179,93.127,93.179,11200000.0
2007-06-18 10:53:00,93.168,93.168,93.142,93.144,11200000.0
2007-06-18 10:54:00,93.161,93.161,93.149,93.153,17600000.0
2007-06-18 10:55:00,93.136,93.141,93.125,93.136,11200000.0
2007-06-18 10:56:00,93.137,93.153,93.135,93.152,17600000.0
2007-06-18 10:57:00,93.149,93.152,93.145,93.147,16000000.0
2007-06-18 10:58:00,93.147,93.165,93.068,93.165,12800000.0
2007-06-18 10:59:00,93.174,93.175,93.151,93.151,10600000.0
2007-06-18 11:00:00,93.167,93.176,93.167,93.176,12800000.0
2007-06-18 11:01:00,93.184,93.19,93.184,93.184,12800000.0
2007-06-18 11:02:00,93.176,93.179,93.166,93.166,16000000.0
2007-06-18 11:03:00,93.186,93.19,93.175,93.179,12800000.0
2007-06-18 11:04:00,93.177,93.177,93.163,93.163,13800000.0
2007-06-18 11:05:00,93.189,93.193,93.177,93.193,17600000.0
2007-06-18 11:06:00,93.193,93.193,93.174,93.179,17600000.0
2007-06-18 11:07:00,93.183,93.185,93.165,93.185,17600000.0
2007-06-18 11:08:00,93.105,93.176,93.105,93.17,11200000.0
2007-06-18 11:09:00,93.169,93.176,93.154,93.158,17600000.0
2007-06-18 11:10:00,93.17,93.197,93.17,93.194,12800000.0
2007-06-18 11:11:00,93.195,93.195,93.176,93.176,11200000.0
2007-06-18 11:12:00,93.17,93.193,93.17,93.181,17600000.0
2007-06-18 11:13:00,93.183,93.199,93.176,93.196,14400000.0
2007-06-18 11:14:00,93.189,93.2,93.181,93.188,11200000.0
2007-06-18 11:15:00,93.186,93.189,93.174,93.182,11200000.0
2007-06-18 11:16:00,93.178,93.179,93.174,93.177,12800000.0
2007-06-18 11:17:00,93.174,93.201,93.174,93.201,11200000.0
2007-06-18 11:18:00,93.201,93.203,93.191,93.202,12800000.0
2007-06-18 11:19:00,93.197,93.198,93.19,93.193,17600000.0
2007-06-18 11:20:00,93.193,93.199,93.185,93.193,12800000.0
2007-06-18 11:21:00,93.175,93.184,93.174,93.177,14400000.0
2007-06-18 11:22:00,93.176,93.196,93.176,93.196,12800000.0
2007-06-18 11:23:00,93.205,93.205,93.188,93.192,11200000.0
2007-06-18 11:24:00,93.191,93.194,93.18,93.187,12800000.0
2007-06-18 11:25:00,93.181,93.183,93.156,93.171,17600000.0
2007-06-18 11:26:00,93.173,93.182,93.168,93.17,14400000.0
2007-06-18 11:27:00,93.162,93.165,93.132,93.132,11200000.0
2007-06-18 11:28:00,93.141,93.163,93.141,93.163,14400000.0
2007-06-18 11:29:00,93.189,93.189,93.178,93.183,14400000.0
2007-06-18 11:30:00,93.183,93.191,93.176,93.176,14400000.0
2007-06-18 11:31:00,93.159,93.163,93.147,93.158,11200000.0
2007-06-18 11:32:00,93.126,93.126,93.112,93.115,17600000.0
2007-06-18 11:33:00,93.099,93.107,93.094,93.094,12800000.0
2007-06-18 11:34:00,93.093,93.098,93.046,93.046,12800000.0
2007-06-18 11:35:00,93.02,93.023,93.016,93.023,11200000.0
2007-06-18 11:36:00,93.01,93.036,93.01,93.036,12800000.0
2007-06-18 11:37:00,93.023,93.026,93.02,93.022,10600000.0
2007-06-18 11:38:00,93.023,93.036,93.023,93.028,11200000.0
2007-06-18 11:39:00,93.02,93.033,93.015,93.027,11200000.0
2007-06-18 11:40:00,93.03,93.03,93.02,93.026,11200000.0
2007-06-18 11:41:00,93.036,93.043,93.031,93.034,16000000.0
2007-06-18 11:42:00,93.023,93.034,93.017,93.025,17600000.0
2007-06-18 11:43:00,93.036,93.057,93.036,93.051,11200000.0
2007-06-18 11:44:00,93.056,93.064,93.048,93.049,11200000.0
2007-06-18 11:45:00,93.046,93.052,93.043,93.043,13800000.0
2007-06-18 11:46:00,93.05,93.057,93.046,93.057,11200000.0
2007-06-18 11:47:00,93.053,93.053,93.03,93.042,17600000.0
2007-06-18 11:48:00,93.046,93.046,93.014,93.014,11200000.0
2007-06-18 11:49:00,93.013,93.018,93.01,93.01,12800000.0
2007-06-18 11:50:00,93.003,93.003,92.97,92.97,12800000.0
2007-06-18 11:51:00,92.968,92.975,92.966,92.967,11200000.0
2007-06-18 11:52:00,92.995,93.027,92.995,93.027,11200000.0
2007-06-18 11:53:00,93.008,93.018,92.998,93.017,15400000.0
2007-06-18 11:54:00,93.023,93.026,93.017,93.026,14400000.0
2007-06-18 11:55:00,93.025,93.035,92.972,93.035,11200000.0
2007-06-18 11:56:00,93.024,93.029,93.02,93.025,13200000.0
2007-06-18 11:57:00,93.027,93.052,93.027,93.052,11200000.0
2007-06-18 11:58:00,93.053,93.053,93.046,93.048,11200000.0
2007-06-18 11:59:00,93.057,93.061,93.049,93.049,11200000.0
2007-06-18 12:00:00,93.028,93.061,93.024,93.061,11200000.0
2007-06-18 12:01:00,93.072,93.093,93.072,93.092,11200000.0
2007-06-18 12:02:00,93.1,93.107,93.09,93.09,14400000.0
2007-06-18 12:03:00,93.099,93.114,93.099,93.101,11200000.0
2007-06-18 12:04:00,93.115,93.134,93.114,93.134,17600000.0
2007-06-18 12:05:00,93.14,93.171,93.14,93.171,17600000.0
2007-06-18 12:06:00,93.183,93.183,93.17,93.17,12800000.0
2007-06-18 12:07:00,93.174,93.178,93.169,93.17,11200000.0
2007-06-18 12:08:00,93.174,93.181,93.17,93.179,11200000.0
2007-06-18 12:09:00,93.166,93.181,93.156,93.156,14400000.0
2007-06-18 12:10:00,93.16,93.16,93.134,93.134,11200000.0
2007-06-18 12:11:00,93.138,93.138,93.121,93.121,12800000.0
2007-06-18 12:12:00,93.123,93.127,93.113,93.113,11200000.0
2007-06-18 12:13:00,93.112,93.118,93.108,93.115,11200000.0
2007-06-18 12:14:00,93.123,93.126,93.118,93.126,12800000.0
2007-06-18 12:15:00,93.129,93.132,93.12,93.12,12800000.0
2007-06-18 12:16:00,93.101,93.131,93.101,93.131,12800000.0
2007-06-18 12:17:00,93.117,93.126,93.063,93.116,17600000.0
2007-06-18 12:18:00,93.109,93.118,93.107,93.107,16000000.0
2007-06-18 12:19:00,93.103,93.113,93.09,93.099,12800000.0
2007-06-18 12:20:00,93.093,93.093,93.075,93.078,14400000.0
2007-06-18 12:21:00,93.09,93.103,93.089,93.103,11200000.0
2007-06-18 12:22:00,93.097,93.102,93.092,93.093,16000000.0
2007-06-18 12:23:00,93.075,93.079,93.069,93.071,14400000.0
2007-06-18 12:24:00,93.068,93.079,93.067,93.072,12800000.0
2007-06-18 12:25:00,93.081,93.084,93.081,93.081,11200000.0
2007-06-18 12:26:00,93.086,93.094,93.083,93.094,11200000.0
2007-06-18 12:27:00,93.097,93.097,93.089,93.091,11200000.0
2007-06-18 12:28:00,93.079,93.08,93.07,93.072,12800000.0
2007-06-18 12:29:00,93.063,93.063,93.033,93.039,18000000.0
2007-06-18 12:30:00,93.031,93.044,93.026,93.044,17600000.0
2007-06-18 12:31:00,93.049,93.056,93.038,93.047,12800000.0
2007-06-18 12:32:00,93.054,93.064,93.046,93.048,12800000.0
2007-06-18 12:33:00,93.051,93.058,93.047,93.058,14400000.0
2007-06-18 12:34:00,93.06,93.077,93.06,93.069,12800000.0
2007-06-18 12:35:00,93.068,93.079,93.063,93.079,11200000.0
2007-06-18 12:36:00,93.063,93.075,93.058,93.075,11200000.0
2007-06-18 12:37:00,93.061,93.073,93.058,93.066,11200000.0
2007-06-18 12:38:00,93.065,93.065,92.968,93.051,17600000.0
2007-06-18 12:39:00,93.041,93.043,93.031,93.031,15800000.0
2007-06-18 12:40:00,92.999,93.01,92.982,93.002,16000000.0
2007-06-18 12:41:00,93.018,93.027,93.018,93.024,12800000.0
2007-06-18 12:42:00,93.027,93.043,93.026,93.032,14400000.0
2007-06-18 12:43:00,93.032,93.032,93.011,93.016,12800000.0
2007-06-18 12:44:00,93.007,93.032,93.007,93.022,17000000.0
2007-06-18 12:45:00,93.034,93.034,93.013,93.016,16000000.0
2007-06-18 12:46:00,93.017,93.023,93.014,93.023,12800000.0
2007-06-18 12:47:00,93.022,93.028,93.01,93.021,12800000.0
2007-06-18 12:48:00,93.018,93.018,92.982,93.015,12800000.0
2007-06-18 12:49:00,93.03,93.03,93.019,93.025,16000000.0
2007-06-18 12:50:00,92.996,92.996,92.974,92.984,14400000.0
2007-06-18 12:51:00,93.007,93.007,92.999,93.001,11200000.0
2007-06-18 12:52:00,93.008,93.008,92.994,92.998,11200000.0
2007-06-18 12:53:00,92.983,92.991,92.983,92.99,11200000.0
2007-06-18 12:54:00,93.02,93.02,92.989,92.989,12800000.0
2007-06-18 12:55:00,93.007,93.007,93.0,93.0,16000000.0
2007-06-18 12:56:00,93.007,93.019,92.999,93.012,11200000.0
2007-06-18 12:57:00,92.998,93.01,92.998,93.009,11200000.0
2007-06-18 12:58:00,93.008,93.011,92.998,93.002,17600000.0
2007-06-18 12:59:00,92.996,93.006,92.996,93.002,16000000.0
2007-06-18 13:00:00,93.007,93.012,93.002,93.012,12800000.0
2007-06-18 13:01:00,93.011,93.02,93.01,93.016,14400000.0
2007-06-18 13:02:00,93.011,93.022,93.011,93.02,12800000.0
2007-06-18 13:03:00,93.02,93.02,92.988,92.997,9600000.0
2007-06-18 13:04:00,93.001,93.01,92.996,93.009,11200000.0
2007-06-18 13:05:00,93.006,93.011,92.994,92.999,12800000.0
2007-06-18 13:06:00,92.988,92.988,92.973,92.983,11200000.0
2007-06-18 13:07:00,92.999,93.005,92.997,92.997,14400000.0
2007-06-18 13:08:00,92.989,93.001,92.968,92.994,17600000.0
2007-06-18 13:09:00,93.012,93.03,93.012,93.03,12800000.0
2007-06-18 13:10:00,93.031,93.036,93.011,93.011,16000000.0
2007-06-18 13:11:00,93.031,93.039,93.02,93.02,11200000.0
2007-06-18 13:12:00,93.036,93.04,93.036,93.04,12800000.0
2007-06-18 13:13:00,93.045,93.051,93.042,93.045,17600000.0
2007-06-18 13:14:00,93.057,93.061,93.048,93.048,12800000.0
2007-06-18 13:15:00,93.066,93.071,93.06,93.067,12800000.0
2007-06-18 13:16:00,93.057,93.074,93.056,93.074,17600000.0
2007-06-18 13:17:00,93.069,93.077,93.069,93.074,12800000.0
2007-06-18 13:18:00,93.069,93.098,93.069,93.098,11200000.0
2007-06-18 13:19:00,93.104,93.104,93.095,93.096,16000000.0
2007-06-18 13:20:00,93.08,93.09,93.073,93.09,17600000.0
2007-06-18 13:21:00,93.087,93.088,93.07,93.088,11200000.0
2007-06-18 13:22:00,93.085,93.086,93.083,93.083,8000000.0
2007-06-18 13:23:00,93.081,93.091,93.061,93.061,13200000.0
2007-06-18 13:24:00,93.066,93.095,93.066,93.095,11200000.0
2007-06-18 13:25:00,93.082,93.087,93.071,93.071,17600000.0
2007-06-18 13:26:00,93.088,93.103,93.08,93.103,17600000.0
2007-06-18 13:27:00,93.092,93.105,93.092,93.097,12800000.0
2007-06-18 13:28:00,93.095,93.095,92.999,93.095,16000000.0
2007-06-18 13:29:00,93.084,93.094,93.004,93.093,11200000.0
2007-06-18 13:30:00,93.082,93.092,93.063,93.076,12800000.0
2007-06-18 13:31:00,93.091,93.097,93.091,93.091,11200000.0
2007-06-18 13:32:00,93.087,93.092,93.086,93.092,11200000.0
2007-06-18 13:33:00,93.095,93.095,93.082,93.082,19200000.0
2007-06-18 13:34:00,93.066,93.081,93.066,93.073,12800000.0
2007-06-18 13:35:00,93.08,93.08,93.059,93.059,36800000.0
2007-06-18 13:36:00,93.049,93.065,93.046,93.057,17600000.0
2007-06-18 13:37:00,93.068,93.074,93.046,93.046,14400000.0
2007-06-18 13:38:00,93.061,93.065,93.046,93.065,34000000.0
2007-06-18 13:39:00,93.055,93.063,93.048,93.063,14400000.0
2007-06-18 13:40:00,93.062,93.065,93.057,93.058,39400000.0
2007-06-18 13:41:00,93.068,93.069,93.059,93.061,16000000.0
2007-06-18 13:42:00,93.045,93.053,93.043,93.051,11200000.0
2007-06-18 13:43:00,93.056,93.056,93.044,93.054,27200000.0
2007-06-18 13:44:00,93.034,93.045,93.029,93.029,33600000.0
2007-06-18 13:45:00,93.025,93.032,93.017,93.032,20800000.0
2007-06-18 13:46:00,93.045,93.054,93.044,93.054,24000000.0
2007-06-18 13:47:00,93.055,93.055,93.038,93.041,12800000.0
2007-06-18 13:48:00,93.045,93.062,93.045,93.059,12800000.0
2007-06-18 13:49:00,93.056,93.061,93.047,93.047,17600000.0
2007-06-18 13:50:00,93.054,93.055,93.041,93.041,11200000.0
2007-06-18 13:51:00,93.058,93.061,93.051,93.053,24000000.0
2007-06-18 13:52:00,93.039,93.052,93.039,93.041,12800000.0
2007-06-18 13:53:00,93.042,93.056,93.042,93.056,17000000.0
2007-06-18 13:54:00,93.056,93.056,93.042,93.049,25600000.0
2007-06-18 13:55:00,93.027,93.027,93.015,93.017,14400000.0
2007-06-18 13:56:00,93.003,93.003,92.925,92.925,14400000.0
2007-06-18 13:57:00,92.914,92.934,92.913,92.934,28800000.0
2007-06-18 13:58:00,92.935,92.935,92.918,92.918,14400000.0
2007-06-18 13:59:00,92.936,92.946,92.933,92.946,32400000.0
2007-06-18 14:00:00,92.954,92.958,92.951,92.951,46800000.0
2007-06-18 14:01:00,92.96,92.966,92.957,92.966,32000000.0
2007-06-18 14:02:00,92.967,92.967,92.96,92.96,14400000.0
2007-06-18 14:03:00,92.953,92.959,92.953,92.956,14400000.0
2007-06-18 14:04:00,92.954,92.964,92.952,92.964,10600000.0
2007-06-18 14:05:00,92.957,92.983,92.952,92.97,24000000.0
2007-06-18 14:06:00,92.972,92.988,92.972,92.988,37200000.0
2007-06-18 14:07:00,92.994,93.024,92.994,93.024,40000000.0
2007-06-18 14:08:00,93.029,93.037,93.029,93.033,16000000.0
2007-06-18 14:09:00,93.035,93.035,93.025,93.031,33600000.0
2007-06-18 14:10:00,93.026,93.033,93.025,93.03,33600000.0
2007-06-18 14:11:00,93.026,93.037,93.026,93.037,14400000.0
2007-06-18 14:12:00,93.04,93.049,93.039,93.045,26000000.0
2007-06-18 14:13:00,93.055,93.062,93.051,93.062,14400000.0
2007-06-18 14:14:00,93.062,93.068,93.062,93.068,12800000.0
2007-06-18 14:15:00,93.083,93.091,93.078,93.078,28800000.0
2007-06-18 14:16:00,93.077,93.087,93.076,93.076,25600000.0
2007-06-18 14:17:00,93.064,93.075,93.061,93.072,12800000.0
2007-06-18 14:18:00,93.065,93.072,93.065,93.072,15400000.0
2007-06-18 14:19:00,93.097,93.097,93.081,93.081,12800000.0
2007-06-18 14:20:00,93.088,93.091,93.082,93.091,25000000.0
2007-06-18 14:21:00,93.089,93.089,93.082,93.085,28800000.0
2007-06-18 14:22:00,93.088,93.093,93.08,93.092,24000000.0
2007-06-18 14:23:00,93.086,93.092,93.079,93.092,48000000.0
2007-06-18 14:24:00,93.099,93.099,93.087,93.096,12800000.0
2007-06-18 14:25:00,93.083,93.099,93.083,93.098,12800000.0
2007-06-18 14:26:00,93.086,93.086,93.065,93.065,12800000.0
2007-06-18 14:27:00,93.062,93.086,93.062,93.086,17600000.0
2007-06-18 14:28:00,93.084,93.087,93.07,93.083,11200000.0
2007-06-18 14:29:00,93.086,93.088,93.079,93.081,36800000.0
2007-06-18 14:30:00,93.079,93.091,93.079,93.087,22400000.0
2007-06-18 14:31:00,93.104,93.106,93.095,93.095,20800000.0
2007-06-18 14:32:00,93.092,93.092,93.086,93.09,40400000.0
2007-06-18 14:33:00,93.088,93.09,93.085,93.088,24000000.0
2007-06-18 14:34:00,93.092,93.093,93.086,93.088,33000000.0
2007-06-18 14:35:00,93.093,93.093,93.086,93.086,13800000.0
2007-06-18 14:36:00,93.094,93.096,93.059,93.091,12800000.0
2007-06-18 14:37:00,93.094,93.109,93.088,93.109,11200000.0
2007-06-18 14:38:00,93.093,93.094,93.087,93.087,56000000.0
2007-06-18 14:39:00,93.098,93.102,93.089,93.102,12800000.0
2007-06-18 14:40:00,93.101,93.119,93.101,93.116,14400000.0
2007-06-18 14:41:00,93.117,93.124,93.117,93.122,56000000.0
2007-06-18 14:42:00,93.126,93.134,93.116,93.129,12800000.0
2007-06-18 14:43:00,93.121,93.132,93.118,93.118,25600000.0
2007-06-18 14:44:00,93.123,93.125,93.114,93.124,11200000.0
2007-06-18 14:45:00,93.126,93.126,93.101,93.116,11200000.0
2007-06-18 14:46:00,93.113,93.113,93.097,93.097,11200000.0
2007-06-18 14:47:00,93.099,93.116,93.099,93.116,15400000.0
2007-06-18 14:48:00,93.114,93.135,93.114,93.135,19200000.0
2007-06-18 14:49:00,93.129,93.129,93.097,93.112,31400000.0
2007-06-18 14:50:00,93.109,93.121,93.109,93.12,28200000.0
2007-06-18 14:51:00,93.117,93.119,93.113,93.119,31800000.0
2007-06-18 14:52:00,93.12,93.128,93.12,93.128,12800000.0
2007-06-18 14:53:00,93.131,93.139,93.125,93.125,17600000.0
2007-06-18 14:54:00,93.093,93.112,93.093,93.109,12800000.0
2007-06-18 14:55:00,93.113,93.122,93.112,93.122,16000000.0
2007-06-18 14:56:00,93.119,93.16,93.119,93.153,12800000.0
2007-06-18 14:57:00,93.156,93.165,93.149,93.155,12800000.0
2007-06-18 14:58:00,93.174,93.189,93.172,93.189,17600000.0
2007-06-18 14:59:00,93.191,93.203,93.183,93.203,16000000.0
2007-06-18 15:00:00,93.199,93.2,93.195,93.196,14400000.0
2007-06-18 15:01:00,93.196,93.214,93.196,93.208,12800000.0
2007-06-18 15:02:00,93.228,93.243,93.226,93.238,27200000.0
2007-06-18 15:03:00,93.242,93.253,93.242,93.248,12800000.0
2007-06-18 15:04:00,93.24,93.25,93.24,93.248,24000000.0
2007-06-18 15:05:00,93.244,93.252,93.242,93.252,11200000.0
2007-06-18 15:06:00,93.256,93.262,93.253,93.253,11200000.0
2007-06-18 15:07:00,93.253,93.258,93.246,93.246,25600000.0
2007-06-18 15:08:00,93.257,93.257,93.238,93.256,22400000.0
2007-06-18 15:09:00,93.255,93.264,93.251,93.251,16000000.0
2007-06-18 15:10:00,93.259,93.265,93.255,93.255,39400000.0
2007-06-18 15:11:00,93.256,93.262,93.25,93.25,32000000.0
2007-06-18 15:12:00,93.248,93.254,93.24,93.254,12800000.0
2007-06-18 15:13:00,93.247,93.247,93.208,93.208,44200000.0
2007-06-18 15:14:00,93.212,93.214,93.195,93.202,35200000.0
2007-06-18 15:15:00,93.202,93.202,93.188,93.188,22400000.0
2007-06-18 15:16:00,93.191,93.201,93.191,93.2,36800000.0
2007-06-18 15:17:00,93.2,93.21,93.194,93.197,22400000.0
2007-06-18 15:18:00,93.204,93.207,93.201,93.203,22400000.0
2007-06-18 15:19:00,93.188,93.202,93.188,93.202,16000000.0
2007-06-18 15:20:00,93.212,93.212,93.203,93.205,24000000.0
2007-06-18 15:21:00,93.2,93.214,93.2,93.214,14400000.0
2007-06-18 15:22:00,93.2,93.215,93.2,93.212,14400000.0
2007-06-18 15:23:00,93.221,93.228,93.213,93.219,48000000.0
2007-06-18 15:24:00,93.214,93.226,93.214,93.226,25600000.0
2007-06-18 15:25:00,93.233,93.249,93.233,93.246,27200000.0
2007-06-18 15:26:00,93.252,93.256,93.249,93.249,39800000.0
2007-06-18 15:27:00,93.238,93.238,93.219,93.219,28800000.0
2007-06-18 15:28:00,93.212,93.214,93.2,93.207,70400000.0
2007-06-18 15:29:00,93.205,93.205,93.106,93.19,46400000.0
2007-06-18 15:30:00,93.086,93.175,93.047,93.094,114600000.0
2007-06-18 15:31:00,93.195,93.206,93.194,93.204,60800000.0
2007-06-18 15:32:00,93.215,93.219,93.213,93.216,30400000.0
2007-06-18 15:33:00,93.214,93.224,93.213,93.213,30400000.0
2007-06-18 15:34:00,93.203,93.212,93.199,93.204,22400000.0
2007-06-18 15:35:00,93.208,93.214,93.199,93.203,33600000.0
2007-06-18 15:36:00,93.203,93.215,93.188,93.196,32000000.0
2007-06-18 15:37:00,93.209,93.213,93.203,93.212,29800000.0
2007-06-18 15:38:00,93.216,93.221,93.214,93.22,58600000.0
2007-06-18 15:39:00,93.212,93.22,93.209,93.217,36800000.0
2007-06-18 15:40:00,93.215,93.217,93.207,93.214,35200000.0
2007-06-18 15:41:00,93.217,93.222,93.212,93.217,25600000.0
2007-06-18 15:42:00,93.225,93.226,93.218,93.218,43200000.0
2007-06-18 15:43:00,93.223,93.235,93.223,93.233,27600000.0
2007-06-18 15:44:00,93.234,93.234,93.225,93.225,27200000.0
2007-06-18 15:45:00,93.234,93.237,93.222,93.227,16000000.0
2007-06-18 15:46:00,93.228,93.228,93.22,93.22,14400000.0
2007-06-18 15:47:00,93.215,93.215,93.206,93.206,30400000.0
2007-06-18 15:48:00,93.197,93.199,93.186,93.195,27200000.0
2007-06-18 15:49:00,93.183,93.19,93.18,93.19,11200000.0
2007-06-18 15:50:00,93.188,93.189,93.172,93.172,11200000.0
2007-06-18 15:51:00,93.159,93.159,93.148,93.148,12200000.0
2007-06-18 15:52:00,93.161,93.169,93.161,93.163,20800000.0
2007-06-18 15:53:00,93.165,93.165,93.154,93.155,23400000.0
2007-06-18 15:54:00,93.152,93.155,93.146,93.146,28800000.0
2007-06-18 15:55:00,93.137,93.155,93.137,93.155,24000000.0
2007-06-18 15:56:00,93.138,93.146,93.128,93.146,51000000.0
2007-06-18 15:57:00,93.126,93.131,93.121,93.13,12800000.0
2007-06-18 15:58:00,93.148,93.159,93.142,93.159,19200000.0
2007-06-18 15:59:00,93.181,93.181,93.165,93.166,36800000.0
2007-06-18 16:00:00,93.166,93.178,93.166,93.17,51200000.0
2007-06-18 16:01:00,93.159,93.165,93.146,93.165,41600000.0
2007-06-18 16:02:00,93.151,93.152,93.119,93.119,22400000.0
2007-06-18 16:03:00,93.116,93.13,93.096,93.13,64000000.0
2007-06-18 16:04:00,93.112,93.119,93.098,93.113,44800000.0
2007-06-18 16:05:00,93.103,93.104,93.083,93.088,48000000.0
2007-06-18 16:06:00,93.083,93.088,93.076,93.083,34600000.0
2007-06-18 16:07:00,93.067,93.067,93.046,93.046,31400000.0
2007-06-18 16:08:00,93.04,93.04,93.005,93.005,44800000.0
2007-06-18 16:09:00,93.015,93.027,93.015,93.023,44800000.0
2007-06-18 16:10:00,93.03,93.03,92.999,93.002,41600000.0
2007-06-18 16:11:00,92.992,93.036,92.992,93.036,14400000.0
2007-06-18 16:12:00,93.035,93.044,93.029,93.036,56000000.0
2007-06-18 16:13:00,93.042,93.063,93.042,93.063,11200000.0
2007-06-18 16:14:00,93.081,93.081,93.066,93.068,49600000.0
2007-06-18 16:15:00,93.058,93.07,93.051,93.07,59200000.0
2007-06-18 16:16:00,93.077,93.079,93.06,93.077,17600000.0
2007-06-18 16:17:00,93.078,93.092,93.075,93.092,38400000.0
2007-06-18 16:18:00,93.087,93.092,93.081,93.081,11200000.0
2007-06-18 16:19:00,93.075,93.075,93.063,93.068,22400000.0
2007-06-18 16:20:00,93.054,93.065,93.051,93.065,11200000.0
2007-06-18 16:21:00,93.078,93.086,93.052,93.052,27200000.0
2007-06-18 16:22:00,93.061,93.073,93.061,93.072,41600000.0
2007-06-18 16:23:00,93.076,93.088,93.071,93.071,43200000.0
2007-06-18 16:24:00,93.067,93.075,93.063,93.07,17600000.0
2007-06-18 16:25:00,93.072,93.072,93.056,93.058,33600000.0
2007-06-18 16:26:00,93.046,93.049,93.036,93.045,17600000.0
2007-06-18 16:27:00,93.043,93.053,93.043,93.053,34600000.0
2007-06-18 16:28:00,93.051,93.057,93.049,93.053,27200000.0
2007-06-18 16:29:00,93.054,93.061,93.052,93.06,11200000.0
2007-06-18 16:30:00,93.07,93.077,93.06,93.068,11200000.0
2007-06-18 16:31:00,93.062,93.068,93.06,93.064,42000000.0
2007-06-18 16:32:00,93.059,93.08,93.059,93.08,12800000.0
2007-06-18 16:33:00,93.076,93.116,93.076,93.116,26600000.0
2007-06-18 16:34:00,93.114,93.118,93.104,93.115,35200000.0
2007-06-18 16:35:00,93.119,93.12,93.109,93.112,52800000.0
2007-06-18 16:36:00,93.103,93.103,93.086,93.095,51200000.0
2007-06-18 16:37:00,93.091,93.109,93.091,93.109,41600000.0
2007-06-18 16:38:00,93.092,93.092,93.062,93.069,40000000.0
2007-06-18 16:39:00,93.069,93.074,93.063,93.063,35000000.0
2007-06-18 16:40:00,93.071,93.081,93.064,93.076,56400000.0
2007-06-18 16:41:00,93.088,93.098,93.077,93.098,73000000.0
2007-06-18 16:42:00,93.117,93.119,93.102,93.114,53800000.0
2007-06-18 16:43:00,93.122,93.13,93.121,93.127,17600000.0
2007-06-18 16:44:00,93.139,93.139,93.128,93.136,11200000.0
2007-06-18 16:45:00,93.119,93.127,93.112,93.127,57600000.0
2007-06-18 16:46:00,93.122,93.122,93.107,93.108,9000000.0
2007-06-18 16:47:00,93.105,93.115,93.095,93.115,69800000.0
2007-06-18 16:48:00,93.112,93.13,93.112,93.121,52800000.0
2007-06-18 16:49:00,93.116,93.127,93.109,93.127,36800000.0
2007-06-18 16:50:00,93.126,93.14,93.126,93.134,75200000.0
2007-06-18 16:51:00,93.136,93.159,93.136,93.142,32000000.0
2007-06-18 16:52:00,93.158,93.162,93.153,93.16,46400000.0
2007-06-18 16:53:00,93.153,93.19,93.153,93.19,30400000.0
2007-06-18 16:54:00,93.184,93.185,93.173,93.185,11200000.0
2007-06-18 16:55:00,93.167,93.17,93.149,93.149,27200000.0
2007-06-18 16:56:00,93.146,93.154,93.142,93.153,36800000.0
2007-06-18 16:57:00,93.142,93.156,93.141,93.156,18600000.0
2007-06-18 16:58:00,93.172,93.172,93.162,93.168,12800000.0
2007-06-18 16:59:00,93.173,93.207,93.173,93.207,51200000.0
2007-06-18 17:00:00,93.227,93.228,93.203,93.21,49600000.0
2007-06-18 17:01:00,93.204,93.204,93.189,93.189,40000000.0
2007-06-18 17:02:00,93.189,93.201,93.188,93.19,33600000.0
2007-06-18 17:03:00,93.205,93.206,93.19,93.197,44800000.0
2007-06-18 17:04:00,93.195,93.195,93.185,93.193,41600000.0
2007-06-18 17:05:00,93.199,93.205,93.196,93.196,54400000.0
2007-06-18 17:06:00,93.205,93.234,93.198,93.234,58600000.0
2007-06-18 17:07:00,93.24,93.247,93.236,93.247,34600000.0
2007-06-18 17:08:00,93.242,93.246,93.232,93.232,68200000.0
2007-06-18 17:09:00,93.239,93.247,93.236,93.242,58600000.0
2007-06-18 17:10:00,93.249,93.249,93.24,93.244,25600000.0
2007-06-18 17:11:00,93.239,93.249,93.239,93.249,38800000.0
2007-06-18 17:12:00,93.244,93.245,93.236,93.241,25600000.0
2007-06-18 17:13:00,93.237,93.237,93.229,93.235,28800000.0
2007-06-18 17:14:00,93.237,93.237,93.22,93.226,22400000.0
2007-06-18 17:15:00,93.242,93.243,93.219,93.243,19200000.0
2007-06-18 17:16:00,93.233,93.233,93.217,93.225,17600000.0
2007-06-18 17:17:00,93.238,93.246,93.235,93.235,38400000.0
2007-06-18 17:18:00,93.24,93.247,93.236,93.247,57400000.0
2007-06-18 17:19:00,93.232,93.237,93.227,93.227,24000000.0
2007-06-18 17:20:00,93.226,93.226,93.217,93.217,15400000.0
2007-06-18 17:21:00,93.217,93.221,93.208,93.209,28200000.0
2007-06-18 17:22:00,93.222,93.231,93.222,93.223,19200000.0
2007-06-18 17:23:00,93.214,93.214,93.197,93.2,11200000.0
2007-06-18 17:24:00,93.206,93.206,93.187,93.193,12800000.0
2007-06-18 17:25:00,93.178,93.185,93.176,93.179,17600000.0
2007-06-18 17:26:00,93.17,93.17,93.149,93.159,35200000.0
2007-06-18 17:27:00,93.153,93.153,93.137,93.149,45800000.0
2007-06-18 17:28:00,93.164,93.17,93.16,93.163,32000000.0
2007-06-18 17:29:00,93.165,93.168,93.155,93.157,27200000.0
2007-06-18 17:30:00,93.14,93.158,93.14,93.154,17600000.0
2007-06-18 17:31:00,93.158,93.168,93.151,93.165,86800000.0
2007-06-18 17:32:00,93.169,93.171,93.161,93.168,52800000.0
2007-06-18 17:33:00,93.169,93.174,93.168,93.174,36800000.0
2007-06-18 17:34:00,93.148,93.151,93.138,93.144,64400000.0
2007-06-18 17:35:00,93.146,93.16,93.137,93.16,42600000.0
2007-06-18 17:36:00,93.15,93.15,93.133,93.133,33600000.0
2007-06-18 17:37:00,93.158,93.167,93.155,93.161,16000000.0
2007-06-18 17:38:00,93.159,93.168,93.152,93.163,35200000.0
2007-06-18 17:39:00,93.171,93.179,93.169,93.175,16000000.0
2007-06-18 17:40:00,93.171,93.174,93.156,93.171,75600000.0
2007-06-18 17:41:00,93.171,93.176,93.167,93.167,12800000.0
2007-06-18 17:42:00,93.164,93.166,93.161,93.163,12800000.0
2007-06-18 17:43:00,93.156,93.156,93.141,93.141,17000000.0
2007-06-18 17:44:00,93.167,93.167,93.146,93.156,30400000.0
2007-06-18 17:45:00,93.173,93.185,93.173,93.183,30400000.0
2007-06-18 17:46:00,93.171,93.171,93.16,93.165,41600000.0
2007-06-18 17:47:00,93.171,93.176,93.171,93.172,57600000.0
2007-06-18 17:48:00,93.173,93.178,93.169,93.175,57600000.0
2007-06-18 17:49:00,93.157,93.187,93.157,93.162,46800000.0
2007-06-18 17:50:00,93.177,93.18,93.175,93.179,12800000.0
2007-06-18 17:51:00,93.159,93.166,93.154,93.162,49600000.0
2007-06-18 17:52:00,93.162,93.17,93.161,93.17,42600000.0
2007-06-18 17:53:00,93.155,93.167,93.155,93.156,33000000.0
2007-06-18 17:54:00,93.166,93.174,93.164,93.165,37800000.0
2007-06-18 17:55:00,93.163,93.163,93.154,93.156,40000000.0
2007-06-18 17:56:00,93.167,93.17,93.162,93.163,44800000.0
2007-06-18 17:57:00,93.158,93.161,93.146,93.155,36800000.0
2007-06-18 17:58:00,93.148,93.163,93.148,93.162,17600000.0
2007-06-18 17:59:00,93.167,93.168,93.156,93.165,61800000.0
2007-06-18 18:00:00,93.155,93.155,93.128,93.15,51200000.0
2007-06-18 18:01:00,93.157,93.16,93.149,93.16,31400000.0
2007-06-18 18:02:00,93.148,93.154,93.146,93.154,24000000.0
2007-06-18 18:03:00,93.152,93.152,93.143,93.145,36800000.0
2007-06-18 18:04:00,93.142,93.153,93.142,93.145,33600000.0
2007-06-18 18:05:00,93.153,93.154,93.147,93.149,12800000.0
2007-06-18 18:06:00,93.138,93.149,93.133,93.149,30400000.0
2007-06-18 18:07:00,93.138,93.142,93.125,93.136,11200000.0
2007-06-18 18:08:00,93.118,93.124,93.114,93.114,85200000.0
2007-06-18 18:09:00,93.105,93.106,93.093,93.106,33600000.0
2007-06-18 18:10:00,93.108,93.112,93.088,93.103,16000000.0
2007-06-18 18:11:00,93.111,93.134,93.108,93.134,12200000.0
2007-06-18 18:12:00,93.13,93.13,93.122,93.123,12800000.0
2007-06-18 18:13:00,93.134,93.134,93.118,93.118,27200000.0
2007-06-18 18:14:00,93.12,93.124,93.114,93.12,19600000.0
2007-06-18 18:15:00,93.133,93.14,93.13,93.14,30400000.0
2007-06-18 18:16:00,93.14,93.153,93.137,93.153,56000000.0
2007-06-18 18:17:00,93.16,93.16,93.142,93.151,43200000.0
2007-06-18 18:18:00,93.164,93.164,93.154,93.154,30400000.0
2007-06-18 18:19:00,93.158,93.158,93.149,93.149,46400000.0
2007-06-18 18:20:00,93.147,93.151,93.145,93.145,43200000.0
2007-06-18 18:21:00,93.143,93.143,93.131,93.133,12800000.0
2007-06-18 18:22:00,93.142,93.148,93.14,93.145,33600000.0
2007-06-18 18:23:00,93.152,93.16,93.147,93.153,46400000.0
2007-06-18 18:24:00,93.149,93.166,93.147,93.147,52800000.0
2007-06-18 18:25:00,93.152,93.152,93.137,93.152,33600000.0
2007-06-18 18:26:00,93.149,93.166,93.142,93.156,30400000.0
2007-06-18 18:27:00,93.147,93.155,93.147,93.155,33600000.0
2007-06-18 18:28:00,93.151,93.164,93.134,93.134,12800000.0
2007-06-18 18:29:00,93.154,93.173,93.146,93.173,25600000.0
2007-06-18 18:30:00,93.163,93.167,93.157,93.162,36200000.0
2007-06-18 18:31:00,93.148,93.151,93.142,93.147,10600000.0
2007-06-18 18:32:00,93.158,93.158,93.131,93.131,70800000.0
2007-06-18 18:33:00,93.118,93.137,93.118,93.128,32000000.0
2007-06-18 18:34:00,93.099,93.101,93.095,93.097,19200000.0
2007-06-18 18:35:00,93.096,93.112,93.083,93.098,43200000.0
2007-06-18 18:36:00,93.105,93.11,93.099,93.11,68800000.0
2007-06-18 18:37:00,93.103,93.133,93.103,93.133,36800000.0
2007-06-18 18:38:00,93.055,93.063,93.055,93.06,49600000.0
2007-06-18 18:39:00,93.127,93.142,93.127,93.142,76800000.0
2007-06-18 18:40:00,93.143,93.156,93.14,93.156,65600000.0
2007-06-18 18:41:00,93.153,93.163,93.15,93.153,72000000.0
2007-06-18 18:42:00,93.154,93.158,93.15,93.158,77800000.0
2007-06-18 18:43:00,93.131,93.164,93.131,93.133,49000000.0
2007-06-18 18:44:00,93.143,93.143,93.137,93.142,30400000.0
2007-06-18 18:45:00,93.153,93.153,93.131,93.15,12800000.0
2007-06-18 18:46:00,93.156,93.156,93.147,93.156,12800000.0
2007-06-18 18:47:00,93.147,93.158,93.145,93.145,14400000.0
2007-06-18 18:48:00,93.149,93.157,93.147,93.157,28800000.0
2007-06-18 18:49:00,93.153,93.169,93.153,93.162,24000000.0
2007-06-18 18:50:00,93.164,93.167,93.156,93.167,46800000.0
2007-06-18 18:51:00,93.152,93.16,93.141,93.16,12800000.0
2007-06-18 18:52:00,93.108,93.113,93.107,93.108,19200000.0
2007-06-18 18:53:00,93.168,93.174,93.165,93.172,30400000.0
2007-06-18 18:54:00,93.166,93.191,93.161,93.176,19200000.0
2007-06-18 18:55:00,93.174,93.189,93.166,93.168,21800000.0
2007-06-18 18:56:00,93.167,93.169,93.16,93.162,16000000.0
2007-06-18 18:58:00,93.165,93.173,93.156,93.173,32000000.0
2007-06-18 18:59:00,93.176,93.176,93.163,93.163,32000000.0
2007-06-18 19:00:00,93.167,93.169,93.155,93.155,14400000.0
2007-06-18 19:01:00,93.147,93.147,93.136,93.142,11200000.0
2007-06-18 19:02:00,93.137,93.15,93.137,93.148,43200000.0
2007-06-18 19:03:00,93.153,93.153,93.134,93.134,14400000.0
2007-06-18 19:04:00,93.14,93.149,93.135,93.135,18000000.0
2007-06-18 19:05:00,93.145,93.149,93.139,93.149,17600000.0
2007-06-18 19:06:00,93.147,93.147,93.132,93.134,56000000.0
2007-06-18 19:07:00,93.121,93.13,93.121,93.128,35600000.0
2007-06-18 19:08:00,93.126,93.134,93.123,93.123,22400000.0
2007-06-18 19:09:00,93.103,93.111,93.103,93.105,12800000.0
2007-06-18 19:10:00,93.106,93.132,93.106,93.132,17600000.0
2007-06-18 19:11:00,93.126,93.134,93.115,93.129,11200000.0
2007-06-18 19:12:00,93.126,93.126,93.117,93.117,24000000.0
2007-06-18 19:13:00,93.11,93.11,93.073,93.073,12800000.0
2007-06-18 19:14:00,93.085,93.085,93.07,93.076,12800000.0
2007-06-18 19:15:00,93.064,93.065,93.049,93.057,16000000.0
2007-06-18 19:16:00,93.076,93.08,93.06,93.067,12800000.0
2007-06-18 19:17:00,93.087,93.087,93.072,93.08,14400000.0
2007-06-18 19:18:00,93.077,93.089,93.077,93.089,32000000.0
2007-06-18 19:19:00,93.091,93.112,93.078,93.112,11200000.0
2007-06-18 19:20:00,93.097,93.105,93.087,93.105,14400000.0
2007-06-18 19:21:00,93.098,93.109,93.098,93.1,17600000.0
2007-06-18 19:22:00,93.109,93.109,93.097,93.105,14400000.0
2007-06-18 19:23:00,93.109,93.109,93.095,93.103,16000000.0
2007-06-18 19:24:00,93.109,93.122,93.101,93.108,48000000.0
2007-06-18 19:25:00,93.106,93.124,93.106,93.124,12800000.0
2007-06-18 19:26:00,93.123,93.125,93.118,93.12,41600000.0
2007-06-18 19:27:00,93.113,93.124,93.113,93.124,14400000.0
2007-06-18 19:28:00,93.132,93.132,93.119,93.12,13200000.0
2007-06-18 19:29:00,93.113,93.127,93.108,93.108,12800000.0
2007-06-18 19:30:00,93.125,93.125,93.116,93.117,11200000.0
2007-06-18 19:31:00,93.115,93.115,93.097,93.097,12800000.0
2007-06-18 19:32:00,93.089,93.089,93.081,93.083,11200000.0
2007-06-18 19:33:00,93.088,93.091,93.085,93.088,12800000.0
2007-06-18 19:34:00,93.084,93.094,93.082,93.088,12800000.0
2007-06-18 19:35:00,93.088,93.091,93.08,93.085,17600000.0
2007-06-18 19:36:00,93.086,93.091,93.081,93.091,16000000.0
2007-06-18 19:37:00,93.08,93.086,93.076,93.076,11200000.0
2007-06-18 19:38:00,93.076,93.076,93.064,93.072,11200000.0
2007-06-18 19:39:00,93.068,93.087,93.068,93.087,12200000.0
2007-06-18 19:40:00,93.073,93.088,93.073,93.088,11200000.0
2007-06-18 19:41:00,93.087,93.097,93.085,93.097,11200000.0
2007-06-18 19:42:00,93.115,93.115,93.104,93.104,11200000.0
2007-06-18 19:43:00,93.112,93.125,93.112,93.125,11200000.0
2007-06-18 19:44:00,93.125,93.125,93.105,93.11,11200000.0
2007-06-18 19:45:00,93.116,93.127,93.116,93.126,16000000.0
2007-06-18 19:46:00,93.113,93.119,93.113,93.114,8000000.0
2007-06-18 19:47:00,93.113,93.122,93.112,93.122,17600000.0
2007-06-18 19:48:00,93.124,93.124,93.11,93.115,12800000.0
2007-06-18 19:49:00,93.115,93.116,93.111,93.111,30400000.0
2007-06-18 19:50:00,93.106,93.114,93.102,93.114,12800000.0
2007-06-18 19:51:00,93.109,93.115,93.109,93.111,12800000.0
2007-06-18 19:52:00,93.118,93.148,93.118,93.148,16000000.0
2007-06-18 19:53:00,93.151,93.151,93.137,93.138,11200000.0
2007-06-18 19:54:00,93.131,93.151,93.131,93.151,12800000.0
2007-06-18 19:55:00,93.171,93.171,93.143,93.16,11200000.0
2007-06-18 19:56:00,93.145,93.156,93.142,93.145,16000000.0
2007-06-18 19:57:00,93.149,93.151,93.145,93.151,12800000.0
2007-06-18 19:58:00,93.142,93.154,93.142,93.154,11200000.0
2007-06-18 19:59:00,93.157,93.179,93.157,93.179,12800000.0
2007-06-18 20:00:00,93.156,93.159,93.148,93.153,17600000.0
2007-06-18 20:01:00,93.146,93.146,93.123,93.125,12800000.0
2007-06-18 20:02:00,93.124,93.124,93.11,93.11,17600000.0
2007-06-18 20:03:00,93.107,93.118,93.104,93.118,16000000.0
2007-06-18 20:04:00,93.124,93.134,93.124,93.128,30400000.0
2007-06-18 20:05:00,93.126,93.126,93.112,93.118,12800000.0
2007-06-18 20:06:00,93.116,93.127,93.114,93.127,11200000.0
2007-06-18 20:07:00,93.12,93.128,93.119,93.128,17600000.0
2007-06-18 20:08:00,93.117,93.127,93.095,93.109,38200000.0
2007-06-18 20:09:00,93.119,93.125,93.116,93.118,11200000.0
2007-06-18 20:10:00,93.11,93.129,93.11,93.124,14400000.0
2007-06-18 20:11:00,93.154,93.154,93.145,93.145,11200000.0
2007-06-18 20:12:00,93.117,93.119,93.111,93.118,11200000.0
2007-06-18 20:13:00,93.12,93.126,93.119,93.123,11200000.0
2007-06-18 20:14:00,93.117,93.117,93.055,93.111,14400000.0
2007-06-18 20:15:00,93.106,93.106,93.089,93.096,17600000.0
2007-06-18 20:16:00,93.095,93.1,93.092,93.1,28200000.0
2007-06-18 20:17:00,93.103,93.103,93.087,93.095,33600000.0
2007-06-18 20:18:00,93.096,93.101,93.09,93.101,11200000.0
2007-06-18 20:19:00,93.104,93.111,93.103,93.103,11200000.0
2007-06-18 20:20:00,93.094,93.102,93.085,93.102,19200000.0
2007-06-18 20:21:00,93.107,93.107,93.088,93.098,16000000.0
2007-06-18 20:22:00,93.088,93.1,93.088,93.093,14800000.0
2007-06-18 20:23:00,93.098,93.111,93.098,93.109,12800000.0
2007-06-18 20:24:00,93.12,93.124,93.118,93.123,16000000.0
2007-06-18 20:25:00,93.12,93.137,93.108,93.108,11200000.0
2007-06-18 20:26:00,93.136,93.152,93.136,93.143,16000000.0
2007-06-18 20:27:00,93.155,93.161,93.15,93.16,8000000.0
2007-06-18 20:28:00,93.149,93.15,93.134,93.15,11200000.0
2007-06-18 20:29:00,93.137,93.165,93.134,93.165,12800000.0
2007-06-18 20:30:00,93.167,93.167,93.133,93.133,27200000.0
2007-06-18 20:31:00,93.134,93.143,93.134,93.142,11200000.0
2007-06-18 20:32:00,93.15,93.167,93.149,93.149,11200000.0
2007-06-18 20:33:00,93.139,93.153,93.138,93.153,12800000.0
2007-06-18 20:34:00,93.164,93.164,93.128,93.128,11200000.0
2007-06-18 20:35:00,93.139,93.139,93.12,93.12,11200000.0
2007-06-18 20:36:00,93.124,93.147,93.122,93.13,16400000.0
2007-06-18 20:37:00,93.124,93.125,93.114,93.125,8000000.0
2007-06-18 20:38:00,93.117,93.132,93.117,93.128,12800000.0
2007-06-18 20:39:00,93.127,93.133,93.125,93.133,14400000.0
2007-06-18 20:40:00,93.133,93.133,93.117,93.13,11200000.0
2007-06-18 20:41:00,93.141,93.141,93.13,93.13,14400000.0
2007-06-18 20:42:00,93.129,93.136,93.121,93.122,11200000.0
2007-06-18 20:43:00,93.132,93.146,93.127,93.144,14400000.0
2007-06-18 20:44:00,93.122,93.132,93.118,93.132,13200000.0
2007-06-18 20:45:00,93.139,93.147,93.137,93.147,12800000.0
2007-06-18 20:46:00,93.144,93.144,93.133,93.133,14400000.0
2007-06-18 20:47:00,93.149,93.149,93.114,93.114,12800000.0
2007-06-18 20:48:00,93.138,93.154,93.137,93.154,17600000.0
2007-06-18 20:49:00,93.145,93.151,93.142,93.142,11200000.0
2007-06-18 20:50:00,93.128,93.128,93.092,93.107,14400000.0
2007-06-18 20:51:00,93.106,93.126,93.106,93.126,29200000.0
2007-06-18 20:52:00,93.129,93.136,93.128,93.133,11200000.0
2007-06-18 20:53:00,93.143,93.148,93.142,93.144,16000000.0
2007-06-18 20:54:00,93.143,93.149,93.143,93.145,11200000.0
2007-06-18 20:55:00,93.155,93.155,93.144,93.154,11200000.0
2007-06-18 20:56:00,93.148,93.149,93.138,93.149,11200000.0
2007-06-18 20:57:00,93.148,93.158,93.148,93.158,12800000.0
2007-06-18 20:58:00,93.152,93.152,93.132,93.132,16000000.0
2007-06-18 20:59:00,93.148,93.148,93.14,93.147,11200000.0
2007-06-18 21:00:00,93.137,93.137,93.117,93.125,17600000.0
2007-06-18 21:01:00,93.112,93.125,93.109,93.122,11200000.0
2007-06-18 21:02:00,93.11,93.11,93.099,93.099,16000000.0
2007-06-18 21:03:00,93.124,93.126,93.121,93.126,10600000.0
2007-06-18 21:04:00,93.119,93.119,93.108,93.118,16000000.0
2007-06-18 21:05:00,93.119,93.126,93.105,93.126,12800000.0
2007-06-18 21:06:00,93.134,93.134,93.125,93.128,11200000.0
2007-06-18 21:07:00,93.148,93.148,93.12,93.135,14400000.0
2007-06-18 21:08:00,93.132,93.132,93.123,93.132,16000000.0
2007-06-18 21:09:00,93.126,93.14,93.121,93.14,14400000.0
2007-06-18 21:10:00,93.145,93.149,93.132,93.146,12800000.0
2007-06-18 21:11:00,93.15,93.15,93.136,93.143,12800000.0
2007-06-18 21:12:00,93.144,93.146,93.139,93.142,12800000.0
2007-06-18 21:13:00,93.13,93.151,93.119,93.138,16000000.0
2007-06-18 21:14:00,93.132,93.153,93.118,93.153,12800000.0
2007-06-18 21:15:00,93.132,93.141,93.132,93.133,8400000.0
2007-06-18 21:16:00,93.131,93.138,93.131,93.132,19200000.0
2007-06-18 21:17:00,93.143,93.143,93.132,93.133,14400000.0
2007-06-18 21:18:00,93.133,93.138,93.047,93.138,12800000.0
2007-06-18 21:19:00,93.135,93.142,93.129,93.129,9600000.0
2007-06-18 21:20:00,93.109,93.154,93.109,93.122,14400000.0
2007-06-18 21:21:00,93.123,93.128,93.123,93.128,11200000.0
2007-06-18 21:22:00,93.124,93.124,93.108,93.114,12800000.0
2007-06-18 21:23:00,93.115,93.129,93.111,93.129,10600000.0
2007-06-18 21:24:00,93.132,93.133,93.108,93.108,11200000.0
2007-06-18 21:25:00,93.113,93.12,93.108,93.109,12800000.0
2007-06-18 21:26:00,93.137,93.139,93.133,93.139,11200000.0
2007-06-18 21:27:00,93.145,93.158,93.134,93.134,17600000.0
2007-06-18 21:28:00,93.15,93.157,93.14,93.147,11200000.0
2007-06-18 21:29:00,93.147,93.152,93.14,93.149,11200000.0
2007-06-18 21:30:00,93.146,93.146,93.135,93.137,12800000.0
2007-06-18 21:31:00,93.134,93.137,93.125,93.125,16000000.0
2007-06-18 21:32:00,93.13,93.13,93.118,93.128,14400000.0
2007-06-18 21:33:00,93.134,93.143,93.127,93.135,14400000.0
2007-06-18 21:34:00,93.122,93.135,93.122,93.131,17600000.0
2007-06-18 21:35:00,93.138,93.143,93.137,93.137,12800000.0
2007-06-18 21:36:00,93.138,93.139,93.129,93.139,11200000.0
2007-06-18 21:37:00,93.128,93.143,93.128,93.137,16000000.0
2007-06-18 21:38:00,93.125,93.133,93.04,93.04,12800000.0
2007-06-18 21:39:00,93.113,93.134,93.113,93.124,12800000.0
2007-06-18 21:40:00,93.131,93.131,93.124,93.125,11200000.0
2007-06-18 21:41:00,93.125,93.135,93.119,93.119,12800000.0
2007-06-18 21:42:00,93.146,93.146,93.12,93.141,14400000.0
2007-06-18 21:43:00,93.148,93.154,93.143,93.143,14400000.0
2007-06-18 21:44:00,93.15,93.158,93.146,93.158,12800000.0
2007-06-18 21:45:00,93.155,93.155,93.143,93.147,17600000.0
2007-06-18 21:46:00,93.155,93.155,93.145,93.152,14400000.0
2007-06-18 21:47:00,93.143,93.157,93.142,93.157,11200000.0
2007-06-18 21:48:00,93.136,93.147,93.132,93.147,16000000.0
2007-06-18 21:49:00,93.145,93.152,93.144,93.144,11200000.0
2007-06-18 21:50:00,93.158,93.158,93.137,93.146,12800000.0
2007-06-18 21:51:00,93.15,93.15,93.142,93.142,17600000.0
2007-06-18 21:52:00,93.146,93.146,93.138,93.143,11200000.0
2007-06-18 21:53:00,93.144,93.149,93.141,93.145,11200000.0
2007-06-18 21:54:00,93.155,93.171,93.137,93.137,11200000.0
2007-06-18 21:55:00,93.139,93.142,93.132,93.139,8000000.0
2007-06-18 21:56:00,93.142,93.149,93.141,93.142,12800000.0
2007-06-18 21:57:00,93.134,93.146,93.134,93.134,18000000.0
2007-06-18 21:58:00,93.146,93.155,93.146,93.147,17600000.0
2007-06-18 21:59:00,93.155,93.163,93.153,93.156,12800000.0
2007-06-18 22:00:00,93.135,93.162,93.135,93.15,17600000.0
2007-06-18 22:01:00,93.15,93.155,93.139,93.142,11200000.0
2007-06-18 22:02:00,93.157,93.162,93.153,93.161,16000000.0
2007-06-18 22:03:00,93.151,93.161,93.146,93.148,17600000.0
2007-06-18 22:04:00,93.139,93.15,93.132,93.15,16000000.0
2007-06-18 22:05:00,93.165,93.174,93.132,93.132,11200000.0
2007-06-18 22:06:00,93.13,93.145,93.129,93.137,12800000.0
2007-06-18 22:07:00,93.153,93.154,93.149,93.149,16000000.0
2007-06-18 22:08:00,93.148,93.156,93.139,93.155,16000000.0
2007-06-18 22:09:00,93.143,93.152,93.135,93.152,12800000.0
2007-06-18 22:10:00,93.151,93.153,93.142,93.142,12800000.0
2007-06-18 22:11:00,93.132,93.14,93.132,93.139,11200000.0
2007-06-18 22:12:00,93.137,93.141,93.134,93.141,12800000.0
2007-06-18 22:13:00,93.13,93.147,93.13,93.147,12800000.0
2007-06-18 22:14:00,93.148,93.149,93.137,93.14,12800000.0
2007-06-18 22:15:00,93.139,93.156,93.139,93.154,14400000.0
2007-06-18 22:16:00,93.159,93.163,93.153,93.161,12800000.0
2007-06-18 22:17:00,93.163,93.164,93.163,93.164,4800000.0
2007-06-18 22:18:00,93.154,93.166,93.154,93.156,16000000.0
2007-06-18 22:19:00,93.159,93.16,93.152,93.156,9600000.0
2007-06-18 22:20:00,93.15,93.185,93.15,93.185,12800000.0
2007-06-18 22:21:00,93.173,93.18,93.173,93.18,8000000.0
2007-06-18 22:22:00,93.173,93.186,93.159,93.173,12800000.0
2007-06-18 22:23:00,93.182,93.195,93.182,93.195,12800000.0
2007-06-18 22:24:00,93.185,93.186,93.178,93.178,11200000.0
2007-06-18 22:25:00,93.189,93.193,93.187,93.188,9600000.0
2007-06-18 22:26:00,93.195,93.197,93.193,93.197,8000000.0
2007-06-18 22:27:00,93.197,93.197,93.188,93.188,12800000.0
2007-06-18 22:28:00,93.189,93.193,93.18,93.191,12800000.0
2007-06-18 22:29:00,93.185,93.188,93.177,93.184,16000000.0
2007-06-18 22:30:00,93.19,93.19,93.178,93.178,17600000.0
2007-06-18 22:31:00,93.187,93.193,93.176,93.18,13200000.0
2007-06-18 22:32:00,93.179,93.196,93.117,93.196,11200000.0
2007-06-18 22:33:00,93.192,93.196,93.181,93.187,11200000.0
2007-06-18 22:34:00,93.178,93.199,93.178,93.192,12800000.0
2007-06-18 22:35:00,93.187,93.193,93.182,93.185,12800000.0
2007-06-18 22:36:00,93.19,93.195,93.183,93.19,17600000.0
2007-06-18 22:37:00,93.184,93.184,93.175,93.175,25600000.0
2007-06-18 22:38:00,93.188,93.198,93.186,93.198,17600000.0
2007-06-18 22:39:00,93.19,93.199,93.19,93.199,12800000.0
2007-06-18 22:40:00,93.164,93.186,93.164,93.184,11200000.0
2007-06-18 22:41:00,93.201,93.211,93.2,93.202,11200000.0
2007-06-18 22:42:00,93.193,93.214,93.192,93.192,17600000.0
2007-06-18 22:43:00,93.196,93.21,93.18,93.183,16000000.0
2007-06-18 22:44:00,93.199,93.204,93.196,93.199,12800000.0
2007-06-18 22:45:00,93.196,93.199,93.183,93.183,16000000.0
2007-06-18 22:46:00,93.19,93.206,93.185,93.206,11200000.0
2007-06-18 22:47:00,93.2,93.21,93.193,93.193,17600000.0
2007-06-18 22:48:00,93.192,93.201,93.182,93.193,14400000.0
2007-06-18 22:49:00,93.202,93.211,93.195,93.195,12800000.0
2007-06-18 22:50:00,93.211,93.214,93.2,93.208,11200000.0
2007-06-18 22:51:00,93.22,93.222,93.211,93.211,11200000.0
2007-06-18 22:52:00,93.204,93.216,93.204,93.215,11200000.0
2007-06-18 22:53:00,93.22,93.221,93.215,93.215,11200000.0
2007-06-18 22:54:00,93.198,93.201,93.187,93.201,13200000.0
2007-06-18 22:55:00,93.2,93.205,93.197,93.202,12800000.0
2007-06-18 22:56:00,93.202,93.202,93.191,93.191,17600000.0
2007-06-18 22:57:00,93.182,93.182,93.17,93.17,17600000.0
2007-06-18 22:58:00,93.173,93.173,93.163,93.163,14400000.0
2007-06-18 22:59:00,93.163,93.166,93.158,93.162,17600000.0
2007-06-18 23:00:00,93.178,93.183,93.156,93.174,17600000.0
2007-06-18 23:01:00,93.168,93.168,93.158,93.158,14400000.0
2007-06-18 23:02:00,93.18,93.182,93.166,93.171,17600000.0
2007-06-18 23:03:00,93.171,93.179,93.162,93.162,16000000.0
2007-06-18 23:04:00,93.173,93.181,93.167,93.181,11200000.0
2007-06-18 23:05:00,93.19,93.19,93.171,93.182,33600000.0
2007-06-18 23:06:00,93.187,93.187,93.162,93.162,12800000.0
2007-06-18 23:07:00,93.176,93.18,93.166,93.179,12800000.0
2007-06-18 23:08:00,93.191,93.203,93.191,93.202,16000000.0
2007-06-18 23:09:00,93.199,93.199,93.19,93.19,17600000.0
2007-06-18 23:10:00,93.187,93.192,93.182,93.185,12200000.0
2007-06-18 23:11:00,93.184,93.184,93.177,93.177,11200000.0
2007-06-18 23:12:00,93.179,93.181,93.169,93.181,16000000.0
2007-06-18 23:13:00,93.172,93.173,93.168,93.173,12800000.0
2007-06-18 23:14:00,93.174,93.181,93.16,93.181,11200000.0
2007-06-18 23:15:00,93.183,93.183,93.172,93.183,12800000.0
2007-06-18 23:16:00,93.181,93.181,93.17,93.17,12800000.0
2007-06-18 23:17:00,93.174,93.181,93.167,93.168,11200000.0
2007-06-18 23:18:00,93.155,93.167,93.155,93.167,11200000.0
2007-06-18 23:19:00,93.174,93.184,93.169,93.169,12200000.0
2007-06-18 23:20:00,93.164,93.174,93.154,93.174,14400000.0
2007-06-18 23:21:00,93.177,93.194,93.177,93.189,16000000.0
2007-06-18 23:22:00,93.19,93.193,93.188,93.191,12200000.0
2007-06-18 23:23:00,93.204,93.227,93.204,93.227,11200000.0
2007-06-18 23:24:00,93.204,93.208,93.201,93.208,11200000.0
2007-06-18 23:25:00,93.199,93.204,93.192,93.192,14400000.0
2007-06-18 23:26:00,93.209,93.222,93.198,93.222,12800000.0
2007-06-18 23:27:00,93.223,93.223,93.21,93.21,17600000.0
2007-06-18 23:28:00,93.199,93.202,93.196,93.202,13200000.0
2007-06-18 23:29:00,93.201,93.207,93.141,93.184,11200000.0
2007-06-18 23:30:00,93.196,93.204,93.194,93.201,14400000.0
2007-06-18 23:31:00,93.191,93.199,93.187,93.187,12800000.0
2007-06-18 23:32:00,93.165,93.175,93.165,93.175,17600000.0
2007-06-18 23:33:00,93.193,93.202,93.187,93.2,12800000.0
2007-06-18 23:34:00,93.191,93.191,93.181,93.188,15400000.0
2007-06-18 23:35:00,93.182,93.182,93.162,93.165,16000000.0
2007-06-18 23:36:00,93.16,93.16,93.138,93.155,12800000.0
2007-06-18 23:37:00,93.167,93.17,93.157,93.159,12800000.0
2007-06-18 23:38:00,93.157,93.172,93.157,93.16,11600000.0
2007-06-18 23:39:00,93.157,93.157,93.124,93.124,11200000.0
2007-06-18 23:40:00,93.132,93.147,93.118,93.118,34600000.0
2007-06-18 23:41:00,93.115,93.115,93.103,93.107,13200000.0
2007-06-18 23:42:00,93.095,93.096,93.085,93.087,17600000.0
2007-06-18 23:43:00,93.096,93.098,93.085,93.094,8000000.0
2007-06-18 23:44:00,93.089,93.09,93.081,93.09,16000000.0
2007-06-18 23:45:00,93.077,93.09,93.073,93.09,11200000.0
2007-06-18 23:46:00,93.091,93.1,93.089,93.096,17600000.0
2007-06-18 23:47:00,93.098,93.101,93.095,93.097,12800000.0
2007-06-18 23:48:00,93.101,93.114,93.093,93.093,12800000.0
2007-06-18 23:49:00,93.093,93.113,93.093,93.113,6400000.0
2007-06-18 23:50:00,93.123,93.123,93.116,93.12,11200000.0
2007-06-18 23:51:00,93.117,93.123,93.105,93.123,12800000.0
2007-06-18 23:52:00,93.126,93.135,93.123,93.13,12800000.0
2007-06-18 23:53:00,93.13,93.145,93.127,93.145,9600000.0
2007-06-18 23:54:00,93.13,93.144,93.104,93.118,14400000.0
2007-06-18 23:55:00,93.119,93.119,93.094,93.094,14400000.0
2007-06-18 23:56:00,93.046,93.177,93.046,93.107,11200000.0
2007-06-18 23:57:00,93.09,93.099,93.089,93.091,15400000.0
2007-06-18 23:58:00,93.099,93.104,93.091,93.099,11200000.0
2007-06-18 23:59:00,93.091,93.091,93.066,93.082,14400000.0
2007-06-19 00:00:00,93.089,93.096,93.084,93.092,17600000.0
2007-06-19 00:01:00,93.103,93.107,93.097,93.097,12800000.0
2007-06-19 00:02:00,93.096,93.1,93.07,93.096,11200000.0
2007-06-19 00:03:00,93.096,93.099,93.095,93.096,11200000.0
2007-06-19 00:04:00,93.084,93.116,93.084,93.116,11200000.0
2007-06-19 00:05:00,93.124,93.125,93.104,93.104,11200000.0
2007-06-19 00:06:00,93.122,93.128,93.109,93.109,11200000.0
2007-06-19 00:07:00,93.109,93.112,93.108,93.108,8000000.0
2007-06-19 00:08:00,93.11,93.112,93.091,93.11,11600000.0
2007-06-19 00:09:00,93.101,93.113,93.094,93.107,11200000.0
2007-06-19 00:10:00,93.108,93.114,93.093,93.114,12800000.0
2007-06-19 00:11:00,93.111,93.111,93.103,93.105,12800000.0
2007-06-19 00:12:00,93.087,93.091,93.078,93.081,12800000.0
2007-06-19 00:13:00,93.103,93.112,93.103,93.106,11200000.0
2007-06-19 00:14:00,93.11,93.11,93.098,93.1,14400000.0
2007-06-19 00:15:00,93.106,93.109,93.093,93.107,13800000.0
2007-06-19 00:16:00,93.084,93.087,93.062,93.062,14400000.0
2007-06-19 00:17:00,93.106,93.106,93.096,93.106,8000000.0
2007-06-19 00:18:00,93.109,93.109,93.102,93.104,6400000.0
2007-06-19 00:19:00,93.106,93.114,93.105,93.11,12800000.0
2007-06-19 00:20:00,93.084,93.09,93.072,93.09,17600000.0
2007-06-19 00:21:00,93.105,93.11,93.099,93.11,12800000.0
2007-06-19 00:22:00,93.102,93.13,93.102,93.109,17600000.0
2007-06-19 00:23:00,93.134,93.134,93.123,93.123,12800000.0
2007-06-19 00:24:00,93.13,93.13,93.114,93.127,14400000.0
2007-06-19 00:25:00,93.132,93.14,93.123,93.127,11200000.0
2007-06-19 00:26:00,93.121,93.129,93.119,93.129,12800000.0
2007-06-19 00:27:00,93.124,93.135,93.118,93.126,11200000.0
2007-06-19 00:28:00,93.112,93.131,93.112,93.13,32000000.0
2007-06-19 00:29:00,93.144,93.15,93.141,93.15,16000000.0
2007-06-19 00:30:00,93.125,93.14,93.122,93.14,11200000.0
2007-06-19 00:31:00,93.151,93.151,93.144,93.148,12800000.0
2007-06-19 00:32:00,93.136,93.147,93.131,93.147,12800000.0
2007-06-19 00:33:00,93.168,93.168,93.136,93.154,12800000.0
2007-06-19 00:34:00,93.141,93.146,93.137,93.146,19200000.0
2007-06-19 00:35:00,93.153,93.155,93.141,93.141,12800000.0
2007-06-19 00:36:00,93.151,93.158,93.149,93.158,12800000.0
2007-06-19 00:37:00,93.143,93.158,93.143,93.158,12800000.0
2007-06-19 00:38:00,93.141,93.15,93.137,93.15,9600000.0
2007-06-19 00:39:00,93.15,93.155,93.139,93.143,17600000.0
2007-06-19 00:40:00,93.148,93.152,93.143,93.144,16400000.0
2007-06-19 00:41:00,93.161,93.194,93.161,93.194,16000000.0
2007-06-19 00:42:00,93.183,93.205,93.183,93.205,12800000.0
2007-06-19 00:43:00,93.216,93.226,93.208,93.21,16000000.0
2007-06-19 00:44:00,93.201,93.207,93.186,93.199,17600000.0
2007-06-19 00:45:00,93.192,93.208,93.192,93.204,12800000.0
2007-06-19 00:46:00,93.196,93.209,93.196,93.206,14400000.0
2007-06-19 00:47:00,93.22,93.225,93.215,93.22,12200000.0
2007-06-19 00:48:00,93.217,93.222,93.206,93.206,12800000.0
2007-06-19 00:49:00,93.214,93.215,93.207,93.207,11200000.0
2007-06-19 00:50:00,93.239,93.247,93.225,93.233,12800000.0
2007-06-19 00:51:00,93.228,93.228,93.211,93.218,11200000.0
2007-06-19 00:52:00,93.206,93.216,93.203,93.203,11200000.0
2007-06-19 00:53:00,93.215,93.227,93.215,93.227,11200000.0
2007-06-19 00:54:00,93.228,93.233,93.214,93.214,17600000.0
2007-06-19 00:55:00,93.199,93.218,93.199,93.218,12800000.0
2007-06-19 00:56:00,93.214,93.218,93.206,93.206,12800000.0
2007-06-19 00:57:00,93.206,93.214,93.206,93.214,12200000.0
2007-06-19 00:58:00,93.229,93.24,93.229,93.237,12800000.0
2007-06-19 00:59:00,93.241,93.251,93.235,93.25,11200000.0
2007-06-19 01:00:00,93.251,93.264,93.251,93.264,16000000.0
2007-06-19 01:01:00,93.266,93.276,93.259,93.276,14400000.0
2007-06-19 01:02:00,93.275,93.279,93.269,93.279,8000000.0
2007-06-19 01:03:00,93.278,93.29,93.278,93.28,11200000.0
2007-06-19 01:04:00,93.281,93.281,93.265,93.276,12800000.0
2007-06-19 01:05:00,93.285,93.299,93.272,93.299,11200000.0
2007-06-19 01:06:00,93.299,93.299,93.229,93.281,12800000.0
2007-06-19 01:07:00,93.291,93.299,93.279,93.299,12800000.0
2007-06-19 01:08:00,93.29,93.308,93.289,93.302,16000000.0
2007-06-19 01:09:00,93.318,93.318,93.288,93.288,17600000.0
2007-06-19 01:10:00,93.275,93.275,93.255,93.271,14800000.0
2007-06-19 01:11:00,93.272,93.277,93.266,93.277,11200000.0
2007-06-19 01:12:00,93.27,93.279,93.265,93.269,16000000.0
2007-06-19 01:13:00,93.284,93.295,93.279,93.295,8000000.0
2007-06-19 01:14:00,93.3,93.303,93.296,93.296,16000000.0
2007-06-19 01:15:00,93.296,93.296,93.285,93.29,12800000.0
2007-06-19 01:16:00,93.293,93.305,93.293,93.304,25600000.0
2007-06-19 01:17:00,93.295,93.295,93.271,93.279,11200000.0
2007-06-19 01:18:00,93.287,93.288,93.279,93.286,12800000.0
2007-06-19 01:19:00,93.283,93.283,93.254,93.275,15400000.0
2007-06-19 01:20:00,93.256,93.273,93.256,93.273,11200000.0
2007-06-19 01:21:00,93.284,93.284,93.265,93.27,13200000.0
2007-06-19 01:22:00,93.273,93.288,93.273,93.288,12800000.0
2007-06-19 01:23:00,93.289,93.29,93.282,93.284,11200000.0
2007-06-19 01:24:00,93.289,93.289,93.272,93.272,12800000.0
2007-06-19 01:25:00,93.268,93.274,93.252,93.259,12800000.0
2007-06-19 01:26:00,93.272,93.281,93.272,93.28,11200000.0
2007-06-19 01:27:00,93.283,93.291,93.28,93.291,12800000.0
2007-06-19 01:28:00,93.275,93.281,93.274,93.279,17600000.0
2007-06-19 01:29:00,93.279,93.282,93.263,93.274,17600000.0
2007-06-19 01:30:00,93.27,93.27,93.262,93.265,10600000.0
2007-06-19 01:31:00,93.275,93.277,93.268,93.277,11200000.0
2007-06-19 01:32:00,93.286,93.286,93.252,93.265,12800000.0
2007-06-19 01:33:00,93.272,93.272,93.254,93.271,14400000.0
2007-06-19 01:34:00,93.272,93.28,93.27,93.28,24000000.0
2007-06-19 01:35:00,93.286,93.299,93.271,93.299,14400000.0
2007-06-19 01:36:00,93.3,93.318,93.3,93.301,11200000.0
2007-06-19 01:37:00,93.309,93.318,93.307,93.317,14800000.0
2007-06-19 01:38:00,93.326,93.326,93.293,93.32,17600000.0
2007-06-19 01:39:00,93.321,93.326,93.306,93.306,14400000.0
2007-06-19 01:40:00,93.312,93.32,93.306,93.32,11200000.0
2007-06-19 01:41:00,93.323,93.329,93.323,93.329,9600000.0
2007-06-19 01:42:00,93.335,93.345,93.32,93.325,11200000.0
2007-06-19 01:43:00,93.346,93.346,93.33,93.33,11200000.0
2007-06-19 01:44:00,93.337,93.341,93.334,93.336,12800000.0
2007-06-19 01:45:00,93.344,93.354,93.335,93.34,16000000.0
2007-06-19 01:46:00,93.336,93.348,93.33,93.33,16000000.0
2007-06-19 01:47:00,93.317,93.317,93.294,93.294,14400000.0
2007-06-19 01:48:00,93.305,93.315,93.29,93.304,12800000.0
2007-06-19 01:49:00,93.297,93.301,93.276,93.276,16000000.0
2007-06-19 01:50:00,93.271,93.271,93.26,93.267,14400000.0
2007-06-19 01:51:00,93.258,93.258,93.239,93.253,11200000.0
2007-06-19 01:52:00,93.219,93.219,93.194,93.201,20800000.0
2007-06-19 01:53:00,93.22,93.233,93.22,93.224,14400000.0
2007-06-19 01:54:00,93.236,93.241,93.223,93.228,12800000.0
2007-06-19 01:55:00,93.236,93.247,93.236,93.241,12800000.0
2007-06-19 01:56:00,93.257,93.257,93.247,93.247,12800000.0
2007-06-19 01:57:00,93.256,93.256,93.248,93.249,11200000.0
2007-06-19 01:58:00,93.249,93.258,93.248,93.258,11200000.0
2007-06-19 01:59:00,93.244,93.246,93.234,93.239,12800000.0
2007-06-19 02:00:00,93.241,93.241,93.228,93.235,12800000.0
2007-06-19 02:01:00,93.241,93.245,93.227,93.245,17000000.0
2007-06-19 02:02:00,93.247,93.25,93.245,93.247,12800000.0
2007-06-19 02:03:00,93.222,93.253,93.222,93.234,16000000.0
2007-06-19 02:04:00,93.244,93.244,93.234,93.234,12200000.0
2007-06-19 02:05:00,93.242,93.242,93.234,93.235,12800000.0
2007-06-19 02:06:00,93.232,93.232,93.224,93.224,12800000.0
2007-06-19 02:07:00,93.224,93.224,93.214,93.215,12800000.0
2007-06-19 02:08:00,93.217,93.219,93.21,93.216,17600000.0
2007-06-19 02:09:00,93.209,93.209,93.189,93.199,16000000.0
2007-06-19 02:10:00,93.199,93.204,93.193,93.202,10600000.0
2007-06-19 02:11:00,93.217,93.241,93.213,93.241,12800000.0
2007-06-19 02:12:00,93.243,93.248,93.237,93.239,11200000.0
2007-06-19 02:13:00,93.252,93.256,93.246,93.248,11200000.0
2007-06-19 02:14:00,93.244,93.244,93.229,93.229,11200000.0
2007-06-19 02:15:00,93.244,93.246,93.21,93.21,11200000.0
2007-06-19 02:16:00,93.203,93.215,93.159,93.215,9600000.0
2007-06-19 02:17:00,93.204,93.22,93.199,93.22,11200000.0
2007-06-19 02:18:00,93.231,93.231,93.211,93.215,12800000.0
2007-06-19 02:19:00,93.225,93.225,93.215,93.224,12800000.0
2007-06-19 02:20:00,93.216,93.219,93.204,93.214,14400000.0
2007-06-19 02:21:00,93.216,93.219,93.197,93.197,17000000.0
2007-06-19 02:22:00,93.208,93.225,93.208,93.211,16000000.0
2007-06-19 02:23:00,93.193,93.21,93.193,93.205,12800000.0
2007-06-19 02:24:00,93.197,93.207,93.111,93.207,11200000.0
2007-06-19 02:25:00,93.203,93.221,93.203,93.213,17600000.0
2007-06-19 02:26:00,93.221,93.229,93.205,93.228,17600000.0
2007-06-19 02:27:00,93.22,93.237,93.22,93.237,9600000.0
2007-06-19 02:28:00,93.233,93.243,93.229,93.229,14800000.0
2007-06-19 02:29:00,93.228,93.228,93.218,93.218,11200000.0
2007-06-19 02:30:00,93.209,93.226,93.206,93.226,11200000.0
2007-06-19 02:31:00,93.21,93.216,93.192,93.192,17600000.0
2007-06-19 02:32:00,93.213,93.228,93.199,93.228,11200000.0
2007-06-19 02:33:00,93.232,93.24,93.227,93.227,11200000.0
2007-06-19 02:34:00,93.213,93.215,93.207,93.21,14400000.0
2007-06-19 02:35:00,93.219,93.224,93.203,93.224,12800000.0
2007-06-19 02:36:00,93.235,93.235,93.221,93.221,12800000.0
2007-06-19 02:37:00,93.22,93.22,93.195,93.195,12800000.0
2007-06-19 02:38:00,93.204,93.204,93.196,93.196,12200000.0
2007-06-19 02:39:00,93.194,93.201,93.191,93.191,16000000.0
2007-06-19 02:40:00,93.195,93.202,93.191,93.198,12200000.0
2007-06-19 02:41:00,93.201,93.207,93.201,93.207,11200000.0
2007-06-19 02:42:00,93.211,93.211,93.201,93.203,12800000.0
2007-06-19 02:43:00,93.196,93.198,93.188,93.198,11200000.0
2007-06-19 02:44:00,93.186,93.208,93.186,93.208,9600000.0
2007-06-19 02:45:00,93.225,93.226,93.216,93.218,11200000.0
2007-06-19 02:46:00,93.212,93.212,93.205,93.211,12800000.0
2007-06-19 02:47:00,93.215,93.225,93.213,93.223,12800000.0
2007-06-19 02:48:00,93.226,93.239,93.226,93.233,14400000.0
2007-06-19 02:49:00,93.248,93.258,93.246,93.258,17600000.0
2007-06-19 02:50:00,93.265,93.27,93.262,93.27,11200000.0
2007-06-19 02:51:00,93.274,93.274,93.255,93.259,11200000.0
2007-06-19 02:52:00,93.264,93.273,93.196,93.251,11200000.0
2007-06-19 02:53:00,93.259,93.272,93.258,93.265,11200000.0
2007-06-19 02:54:00,93.185,93.271,93.185,93.271,11200000.0
2007-06-19 02:55:00,93.292,93.292,93.267,93.267,11200000.0
2007-06-19 02:56:00,93.275,93.279,93.275,93.279,8000000.0
2007-06-19 02:57:00,93.282,93.284,93.264,93.268,11200000.0
2007-06-19 02:58:00,93.25,93.261,93.243,93.252,8000000.0
2007-06-19 02:59:00,93.242,93.242,93.226,93.228,11200000.0
2007-06-19 03:00:00,93.238,93.255,93.156,93.156,11200000.0
2007-06-19 03:01:00,93.231,93.232,93.218,93.22,11200000.0
2007-06-19 03:02:00,93.22,93.228,93.215,93.219,16000000.0
2007-06-19 03:03:00,93.245,93.251,93.241,93.247,14400000.0
2007-06-19 03:04:00,93.235,93.237,93.232,93.234,11200000.0
2007-06-19 03:05:00,93.232,93.238,93.228,93.238,16000000.0
2007-06-19 03:06:00,93.255,93.255,93.237,93.238,16000000.0
2007-06-19 03:07:00,93.233,93.241,93.233,93.238,14800000.0
2007-06-19 03:08:00,93.225,93.236,93.216,93.227,11200000.0
2007-06-19 03:09:00,93.244,93.246,93.241,93.241,11200000.0
2007-06-19 03:10:00,93.246,93.246,93.229,93.233,16000000.0
2007-06-19 03:11:00,93.237,93.257,93.237,93.257,11200000.0
2007-06-19 03:12:00,93.232,93.244,93.228,93.238,16400000.0
2007-06-19 03:13:00,93.24,93.245,93.232,93.245,16000000.0
2007-06-19 03:14:00,93.244,93.244,93.233,93.233,11200000.0
2007-06-19 03:15:00,93.228,93.232,93.216,93.231,17600000.0
2007-06-19 03:16:00,93.239,93.245,93.232,93.24,14400000.0
2007-06-19 03:17:00,93.254,93.261,93.244,93.26,10600000.0
2007-06-19 03:18:00,93.25,93.254,93.243,93.253,12800000.0
2007-06-19 03:19:00,93.246,93.264,93.24,93.24,12800000.0
2007-06-19 03:20:00,93.25,93.257,93.236,93.257,12800000.0
2007-06-19 03:21:00,93.253,93.258,93.241,93.241,14400000.0
2007-06-19 03:22:00,93.246,93.246,93.235,93.235,11200000.0
2007-06-19 03:23:00,93.231,93.245,93.227,93.245,12800000.0
2007-06-19 03:24:00,93.235,93.235,93.212,93.212,11200000.0
2007-06-19 03:25:00,93.211,93.212,93.202,93.208,17600000.0
2007-06-19 03:26:00,93.202,93.219,93.19,93.19,16000000.0
2007-06-19 03:27:00,93.214,93.23,93.214,93.229,14400000.0
2007-06-19 03:28:00,93.231,93.231,93.219,93.219,11200000.0
2007-06-19 03:29:00,93.208,93.219,93.205,93.219,12800000.0
2007-06-19 03:30:00,93.231,93.231,93.165,93.222,17600000.0
2007-06-19 03:31:00,93.217,93.228,93.217,93.222,12800000.0
2007-06-19 03:32:00,93.214,93.214,93.202,93.202,8000000.0
2007-06-19 03:33:00,93.221,93.225,93.207,93.222,11200000.0
2007-06-19 03:34:00,93.213,93.217,93.208,93.217,11200000.0
2007-06-19 03:35:00,93.218,93.226,93.213,93.224,17600000.0
2007-06-19 03:36:00,93.226,93.226,93.213,93.214,11200000.0
2007-06-19 03:37:00,93.215,93.225,93.215,93.216,17000000.0
2007-06-19 03:38:00,93.222,93.225,93.218,93.225,9600000.0
2007-06-19 03:39:00,93.219,93.229,93.165,93.222,14400000.0
2007-06-19 03:40:00,93.211,93.216,93.206,93.216,12800000.0
2007-06-19 03:41:00,93.216,93.216,93.206,93.206,11200000.0
2007-06-19 03:42:00,93.206,93.207,93.183,93.189,12800000.0
2007-06-19 03:43:00,93.18,93.18,93.153,93.173,11200000.0
2007-06-19 03:44:00,93.172,93.173,93.16,93.162,12800000.0
2007-06-19 03:45:00,93.159,93.167,93.159,93.164,10600000.0
2007-06-19 03:46:00,93.173,93.174,93.167,93.167,11200000.0
2007-06-19 03:47:00,93.153,93.165,93.145,93.163,11200000.0
2007-06-19 03:48:00,93.152,93.152,93.14,93.142,11200000.0
2007-06-19 03:49:00,93.157,93.171,93.157,93.171,16000000.0
2007-06-19 03:50:00,93.158,93.17,93.158,93.166,11200000.0
2007-06-19 03:51:00,93.174,93.192,93.174,93.192,12800000.0
2007-06-19 03:52:00,93.208,93.217,93.2,93.2,14400000.0
2007-06-19 03:53:00,93.207,93.211,93.207,93.209,9600000.0
2007-06-19 03:54:00,93.204,93.209,93.2,93.202,14400000.0
2007-06-19 03:55:00,93.182,93.191,93.178,93.191,14400000.0
2007-06-19 03:56:00,93.196,93.202,93.195,93.196,12800000.0
2007-06-19 03:57:00,93.199,93.199,93.19,93.196,12800000.0
2007-06-19 03:58:00,93.198,93.205,93.198,93.205,16000000.0
2007-06-19 03:59:00,93.228,93.228,93.195,93.22,12800000.0
2007-06-19 04:00:00,93.212,93.225,93.201,93.213,13800000.0
2007-06-19 04:01:00,93.226,93.227,93.217,93.224,11200000.0
2007-06-19 04:02:00,93.221,93.221,93.213,93.213,8000000.0
2007-06-19 04:03:00,93.216,93.221,93.214,93.216,12800000.0
2007-06-19 04:04:00,93.215,93.225,93.214,93.225,13200000.0
2007-06-19 04:05:00,93.224,93.224,93.211,93.211,11200000.0
2007-06-19 04:06:00,93.216,93.227,93.216,93.223,14400000.0
2007-06-19 04:07:00,93.21,93.218,93.199,93.199,14400000.0
2007-06-19 04:08:00,93.218,93.218,93.209,93.209,11200000.0
2007-06-19 04:09:00,93.209,93.22,93.207,93.217,11200000.0
2007-06-19 04:10:00,93.228,93.228,93.219,93.223,14400000.0
2007-06-19 04:11:00,93.216,93.227,93.216,93.216,12800000.0
2007-06-19 04:12:00,93.211,93.233,93.195,93.232,11200000.0
2007-06-19 04:13:00,93.218,93.232,93.218,93.228,11200000.0
2007-06-19 04:14:00,93.211,93.226,93.211,93.223,11200000.0
2007-06-19 04:15:00,93.222,93.222,93.21,93.21,12800000.0
2007-06-19 04:16:00,93.199,93.199,93.182,93.184,11200000.0
2007-06-19 04:17:00,93.194,93.201,93.192,93.194,14400000.0
2007-06-19 04:18:00,93.196,93.196,93.18,93.189,12800000.0
2007-06-19 04:19:00,93.189,93.189,93.166,93.185,12800000.0
2007-06-19 04:20:00,93.177,93.188,93.091,93.188,11200000.0
2007-06-19 04:21:00,93.206,93.208,93.203,93.208,10600000.0
2007-06-19 04:22:00,93.203,93.22,93.203,93.212,15400000.0
2007-06-19 04:23:00,93.21,93.21,93.202,93.202,12800000.0
2007-06-19 04:24:00,93.211,93.244,93.211,93.244,12800000.0
2007-06-19 04:25:00,93.259,93.259,93.238,93.238,14400000.0
2007-06-19 04:26:00,93.237,93.242,93.236,93.24,14400000.0
2007-06-19 04:27:00,93.258,93.258,93.227,93.231,9600000.0
2007-06-19 04:28:00,93.233,93.242,93.23,93.234,11200000.0
2007-06-19 04:29:00,93.217,93.234,93.217,93.234,12800000.0
2007-06-19 04:30:00,93.206,93.222,93.206,93.21,11200000.0
2007-06-19 04:31:00,93.217,93.233,93.213,93.233,12800000.0
2007-06-19 04:32:00,93.269,93.279,93.251,93.253,16000000.0
2007-06-19 04:33:00,93.265,93.27,93.26,93.268,16000000.0
2007-06-19 04:34:00,93.271,93.275,93.26,93.26,12800000.0
2007-06-19 04:35:00,93.26,93.268,93.258,93.258,12800000.0
2007-06-19 04:36:00,93.259,93.271,93.249,93.271,12800000.0
2007-06-19 04:37:00,93.266,93.273,93.264,93.268,12800000.0
2007-06-19 04:38:00,93.27,93.276,93.265,93.265,10600000.0
2007-06-19 04:39:00,93.262,93.273,93.259,93.267,12800000.0
2007-06-19 04:40:00,93.269,93.269,93.259,93.266,11200000.0
2007-06-19 04:41:00,93.271,93.28,93.262,93.27,11200000.0
2007-06-19 04:42:00,93.269,93.298,93.263,93.298,12800000.0
2007-06-19 04:44:00,93.269,93.269,93.259,93.259,9600000.0
2007-06-19 04:45:00,93.262,93.269,93.26,93.269,17600000.0
2007-06-19 04:46:00,93.266,93.266,93.253,93.261,14400000.0
2007-06-19 04:47:00,93.261,93.272,93.258,93.27,14400000.0
2007-06-19 04:48:00,93.288,93.299,93.286,93.286,12800000.0
2007-06-19 04:50:00,93.29,93.293,93.281,93.292,11200000.0
2007-06-19 04:51:00,93.287,93.294,93.203,93.294,8000000.0
2007-06-19 04:52:00,93.293,93.293,93.279,93.279,11200000.0
2007-06-19 04:53:00,93.278,93.289,93.278,93.278,17600000.0
2007-06-19 04:54:00,93.276,93.281,93.272,93.273,12800000.0
2007-06-19 04:55:00,93.274,93.282,93.274,93.282,11200000.0
2007-06-19 04:56:00,93.286,93.296,93.284,93.288,17600000.0
2007-06-19 04:57:00,93.278,93.296,93.278,93.292,12800000.0
2007-06-19 04:58:00,93.286,93.293,93.283,93.283,8000000.0
2007-06-19 04:59:00,93.292,93.292,93.271,93.277,12800000.0
2007-06-19 05:00:00,93.308,93.323,93.308,93.319,11200000.0
2007-06-19 05:01:00,93.282,93.291,93.281,93.289,14400000.0
2007-06-19 05:02:00,93.28,93.295,93.28,93.295,14400000.0
2007-06-19 05:03:00,93.301,93.313,93.289,93.289,12800000.0
2007-06-19 05:04:00,93.294,93.303,93.293,93.303,8000000.0
2007-06-19 05:05:00,93.305,93.307,93.297,93.3,11200000.0
2007-06-19 05:06:00,93.303,93.303,93.296,93.296,11200000.0
2007-06-19 05:07:00,93.293,93.312,93.293,93.311,14400000.0
2007-06-19 05:08:00,93.306,93.31,93.283,93.31,11200000.0
2007-06-19 05:09:00,93.316,93.336,93.316,93.335,17600000.0
2007-06-19 05:10:00,93.344,93.344,93.313,93.331,12200000.0
2007-06-19 05:11:00,93.312,93.332,93.312,93.331,12800000.0
2007-06-19 05:12:00,93.339,93.34,93.332,93.332,12800000.0
2007-06-19 05:13:00,93.344,93.347,93.331,93.331,8000000.0
2007-06-19 05:14:00,93.344,93.352,93.338,93.338,14400000.0
2007-06-19 05:15:00,93.333,93.357,93.326,93.354,16000000.0
2007-06-19 05:16:00,93.364,93.364,93.289,93.347,16000000.0
2007-06-19 05:17:00,93.343,93.357,93.343,93.357,10600000.0
2007-06-19 05:18:00,93.363,93.364,93.347,93.36,7400000.0
2007-06-19 05:19:00,93.34,93.353,93.34,93.348,16000000.0
2007-06-19 05:20:00,93.354,93.382,93.354,93.363,11200000.0
2007-06-19 05:21:00,93.365,93.366,93.351,93.362,13200000.0
2007-06-19 05:22:00,93.328,93.335,93.325,93.325,12200000.0
2007-06-19 05:23:00,93.363,93.363,93.349,93.349,12800000.0
2007-06-19 05:24:00,93.352,93.353,93.347,93.35,12200000.0
2007-06-19 05:25:00,93.359,93.363,93.354,93.358,12800000.0
2007-06-19 05:26:00,93.358,93.37,93.358,93.365,12800000.0
2007-06-19 05:27:00,93.354,93.361,93.346,93.346,12800000.0
2007-06-19 05:28:00,93.365,93.365,93.346,93.355,11200000.0
2007-06-19 05:29:00,93.335,93.342,93.326,93.326,11200000.0
2007-06-19 05:30:00,93.339,93.346,93.336,93.336,14400000.0
2007-06-19 05:31:00,93.327,93.343,93.327,93.343,17600000.0
2007-06-19 05:32:00,93.35,93.35,93.321,93.332,12800000.0
2007-06-19 05:33:00,93.339,93.341,93.333,93.338,11200000.0
2007-06-19 05:34:00,93.323,93.323,93.308,93.322,12200000.0
2007-06-19 05:35:00,93.336,93.336,93.317,93.317,12800000.0
2007-06-19 05:36:00,93.326,93.34,93.324,93.324,12800000.0
2007-06-19 05:38:00,93.328,93.328,93.313,93.315,15400000.0
2007-06-19 05:39:00,93.319,93.323,93.312,93.323,11200000.0
2007-06-19 05:40:00,93.322,93.322,93.314,93.315,14400000.0
2007-06-19 05:41:00,93.334,93.342,93.334,93.342,12800000.0
2007-06-19 05:42:00,93.333,93.34,93.324,93.331,11200000.0
2007-06-19 05:43:00,93.328,93.33,93.322,93.322,12800000.0
2007-06-19 05:44:00,93.35,93.358,93.35,93.358,11200000.0
2007-06-19 05:45:00,93.355,93.356,93.346,93.346,16000000.0
2007-06-19 05:46:00,93.338,93.343,93.332,93.341,17600000.0
2007-06-19 05:47:00,93.33,93.352,93.33,93.352,11200000.0
2007-06-19 05:48:00,93.33,93.335,93.33,93.332,8000000.0
2007-06-19 05:50:00,93.331,93.338,93.302,93.338,11200000.0
2007-06-19 05:51:00,93.345,93.345,93.335,93.335,11200000.0
2007-06-19 05:52:00,93.334,93.345,93.325,93.345,12800000.0
2007-06-19 05:53:00,93.339,93.344,93.336,93.343,17600000.0
2007-06-19 05:54:00,93.343,93.343,93.336,93.336,11600000.0
2007-06-19 05:55:00,93.288,93.372,93.288,93.359,11200000.0
2007-06-19 05:56:00,93.322,93.342,93.308,93.342,12800000.0
2007-06-19 05:57:00,93.33,93.336,93.327,93.329,12800000.0
2007-06-19 05:58:00,93.255,93.343,93.255,93.34,12800000.0
2007-06-19 05:59:00,93.332,93.338,93.323,93.333,12800000.0
2007-06-19 06:00:00,93.36,93.368,93.36,93.368,8000000.0
2007-06-19 06:01:00,93.343,93.343,93.325,93.34,11200000.0
2007-06-19 06:02:00,93.328,93.342,93.328,93.329,8000000.0
2007-06-19 06:03:00,93.333,93.342,93.333,93.342,12800000.0
2007-06-19 06:04:00,93.326,93.332,93.302,93.332,16000000.0
2007-06-19 06:05:00,93.339,93.348,93.335,93.345,14400000.0
2007-06-19 06:06:00,93.352,93.355,93.342,93.355,9600000.0
2007-06-19 06:07:00,93.338,93.338,93.324,93.33,11200000.0
2007-06-19 06:08:00,93.33,93.339,93.33,93.337,11200000.0
2007-06-19 06:09:00,93.337,93.34,93.33,93.333,11200000.0
2007-06-19 06:10:00,93.336,93.353,93.256,93.347,11200000.0
2007-06-19 06:11:00,93.34,93.34,93.327,93.336,17600000.0
2007-06-19 06:12:00,93.331,93.34,93.324,93.34,11200000.0
2007-06-19 06:13:00,93.335,93.335,93.309,93.323,12800000.0
2007-06-19 06:14:00,93.325,93.328,93.313,93.321,12800000.0
2007-06-19 06:15:00,93.322,93.334,93.322,93.334,8000000.0
2007-06-19 06:16:00,93.343,93.346,93.332,93.332,17000000.0
2007-06-19 06:17:00,93.336,93.344,93.327,93.327,12800000.0
2007-06-19 06:18:00,93.314,93.339,93.312,93.317,12800000.0
2007-06-19 06:19:00,93.33,93.346,93.33,93.346,12800000.0
2007-06-19 06:20:00,93.332,93.344,93.328,93.341,16400000.0
2007-06-19 06:21:00,93.335,93.346,93.335,93.341,12800000.0
2007-06-19 06:22:00,93.338,93.345,93.329,93.329,12200000.0
2007-06-19 06:23:00,93.348,93.348,93.336,93.338,17600000.0
2007-06-19 06:24:00,93.337,93.337,93.324,93.324,8000000.0
2007-06-19 06:25:00,93.33,93.333,93.33,93.333,8000000.0
2007-06-19 06:26:00,93.33,93.33,93.315,93.318,12800000.0
2007-06-19 06:27:00,93.329,93.342,93.313,93.342,8000000.0
2007-06-19 06:28:00,93.337,93.34,93.328,93.328,8000000.0
2007-06-19 06:29:00,93.318,93.324,93.315,93.324,11200000.0
2007-06-19 06:30:00,93.315,93.315,93.312,93.312,3200000.0
2007-06-19 06:31:00,93.312,93.317,93.31,93.311,12800000.0
2007-06-19 06:32:00,93.315,93.323,93.302,93.302,12800000.0
2007-06-19 06:33:00,93.32,93.32,93.303,93.31,17600000.0
2007-06-19 06:34:00,93.3,93.327,93.3,93.316,12800000.0
2007-06-19 06:35:00,93.311,93.315,93.301,93.301,12800000.0
2007-06-19 06:36:00,93.307,93.307,93.294,93.302,14400000.0
2007-06-19 06:37:00,93.318,93.325,93.318,93.322,12800000.0
2007-06-19 06:38:00,93.319,93.327,93.316,93.316,16000000.0
2007-06-19 06:39:00,93.325,93.325,93.29,93.295,12800000.0
2007-06-19 06:40:00,93.333,93.333,93.297,93.299,11200000.0
2007-06-19 06:41:00,93.313,93.313,93.305,93.311,12800000.0
2007-06-19 06:42:00,93.315,93.324,93.308,93.324,12800000.0
2007-06-19 06:43:00,93.321,93.331,93.318,93.331,12800000.0
2007-06-19 06:44:00,93.315,93.335,93.304,93.33,17600000.0
2007-06-19 06:45:00,93.327,93.337,93.317,93.331,17600000.0
2007-06-19 06:46:00,93.331,93.331,93.323,93.325,12200000.0
2007-06-19 06:47:00,93.318,93.326,93.315,93.326,12200000.0
2007-06-19 06:48:00,93.32,93.321,93.313,93.313,8000000.0
2007-06-19 06:49:00,93.315,93.328,93.299,93.309,12800000.0
2007-06-19 06:50:00,93.31,93.319,93.31,93.317,14400000.0
2007-06-19 06:51:00,93.318,93.32,93.31,93.315,12800000.0
2007-06-19 06:52:00,93.308,93.324,93.308,93.324,12800000.0
2007-06-19 06:53:00,93.323,93.335,93.323,93.33,17600000.0
2007-06-19 06:54:00,93.335,93.339,93.33,93.339,14400000.0
2007-06-19 06:55:00,93.337,93.337,93.322,93.329,11200000.0
2007-06-19 06:56:00,93.327,93.337,93.327,93.333,11200000.0
2007-06-19 06:57:00,93.338,93.338,93.311,93.33,14400000.0
2007-06-19 06:58:00,93.328,93.333,93.311,93.325,12800000.0
2007-06-19 06:59:00,93.334,93.356,93.326,93.328,12800000.0
2007-06-19 07:00:00,93.333,93.335,93.325,93.327,16000000.0
2007-06-19 07:01:00,93.329,93.331,93.324,93.328,17600000.0
2007-06-19 07:02:00,93.338,93.344,93.318,93.323,12800000.0
2007-06-19 07:03:00,93.313,93.321,93.305,93.305,12800000.0
2007-06-19 07:04:00,93.303,93.322,93.303,93.321,12800000.0
2007-06-19 07:05:00,93.34,93.347,93.327,93.344,11200000.0
2007-06-19 07:06:00,93.323,93.323,93.309,93.309,12800000.0
2007-06-19 07:07:00,93.31,93.327,93.31,93.327,11200000.0
2007-06-19 07:08:00,93.325,93.327,93.317,93.318,16000000.0
2007-06-19 07:09:00,93.323,93.335,93.308,93.308,12800000.0
2007-06-19 07:10:00,93.341,93.341,93.311,93.312,12800000.0
2007-06-19 07:11:00,93.324,93.324,93.313,93.318,13200000.0
2007-06-19 07:12:00,93.316,93.321,93.253,93.31,11200000.0
2007-06-19 07:13:00,93.315,93.323,93.303,93.306,12800000.0
2007-06-19 07:14:00,93.295,93.315,93.295,93.315,11200000.0
2007-06-19 07:15:00,93.32,93.328,93.32,93.322,11200000.0
2007-06-19 07:16:00,93.33,93.334,93.329,93.329,11200000.0
2007-06-19 07:17:00,93.336,93.336,93.328,93.33,12200000.0
2007-06-19 07:18:00,93.335,93.335,93.33,93.33,17600000.0
2007-06-19 07:19:00,93.33,93.33,93.319,93.323,12800000.0
2007-06-19 07:20:00,93.319,93.319,93.303,93.307,16000000.0
2007-06-19 07:21:00,93.303,93.303,93.29,93.296,12800000.0
2007-06-19 07:22:00,93.296,93.301,93.289,93.301,18000000.0
2007-06-19 07:23:00,93.306,93.307,93.303,93.305,11600000.0
2007-06-19 07:24:00,93.302,93.311,93.295,93.311,14400000.0
2007-06-19 07:25:00,93.3,93.306,93.289,93.298,16000000.0
2007-06-19 07:26:00,93.297,93.299,93.283,93.297,16000000.0
2007-06-19 07:27:00,93.29,93.296,93.287,93.289,16000000.0
2007-06-19 07:28:00,93.296,93.3,93.291,93.291,14400000.0
2007-06-19 07:29:00,93.292,93.296,93.286,93.295,11200000.0
2007-06-19 07:30:00,93.295,93.303,93.295,93.295,11200000.0
2007-06-19 07:31:00,93.295,93.301,93.285,93.285,17000000.0
2007-06-19 07:32:00,93.286,93.286,93.254,93.259,17600000.0
2007-06-19 07:33:00,93.275,93.282,93.272,93.272,10000000.0
2007-06-19 07:34:00,93.274,93.282,93.266,93.274,12800000.0
2007-06-19 07:35:00,93.282,93.286,93.276,93.28,16000000.0
2007-06-19 07:36:00,93.25,93.275,93.25,93.275,11200000.0
2007-06-19 07:37:00,93.272,93.275,93.265,93.27,11200000.0
2007-06-19 07:38:00,93.271,93.287,93.264,93.287,12800000.0
2007-06-19 07:39:00,93.272,93.28,93.272,93.28,11200000.0
2007-06-19 07:40:00,93.267,93.276,93.265,93.276,11200000.0
2007-06-19 07:41:00,93.279,93.291,93.275,93.291,12800000.0
2007-06-19 07:42:00,93.282,93.29,93.267,93.29,12800000.0
2007-06-19 07:43:00,93.285,93.303,93.285,93.294,12800000.0
2007-06-19 07:44:00,93.271,93.306,93.268,93.306,10600000.0
2007-06-19 07:45:00,93.292,93.294,93.286,93.287,11200000.0
2007-06-19 07:46:00,93.305,93.305,93.285,93.285,11200000.0
2007-06-19 07:47:00,93.3,93.308,93.291,93.291,14400000.0
2007-06-19 07:48:00,93.288,93.295,93.286,93.286,14400000.0
2007-06-19 07:49:00,93.29,93.294,93.281,93.294,17600000.0
2007-06-19 07:50:00,93.303,93.311,93.286,93.286,16400000.0
2007-06-19 07:51:00,93.292,93.308,93.291,93.308,12800000.0
2007-06-19 07:52:00,93.294,93.307,93.292,93.293,17600000.0
2007-06-19 07:53:00,93.298,93.316,93.297,93.316,12800000.0
2007-06-19 07:54:00,93.322,93.326,93.316,93.326,12800000.0
2007-06-19 07:55:00,93.324,93.326,93.307,93.326,12800000.0
2007-06-19 07:56:00,93.337,93.337,93.325,93.325,15400000.0
2007-06-19 07:57:00,93.313,93.326,93.313,93.322,11200000.0
2007-06-19 07:58:00,93.331,93.331,93.321,93.326,11200000.0
2007-06-19 07:59:00,93.322,93.338,93.322,93.33,12800000.0
2007-06-19 08:00:00,93.338,93.338,93.318,93.325,14400000.0
2007-06-19 08:01:00,93.326,93.328,93.31,93.31,14400000.0
2007-06-19 08:02:00,93.306,93.306,93.299,93.3,12800000.0
2007-06-19 08:03:00,93.282,93.284,93.272,93.283,11600000.0
2007-06-19 08:04:00,93.289,93.294,93.286,93.293,17600000.0
2007-06-19 08:05:00,93.283,93.286,93.276,93.283,14400000.0
2007-06-19 08:06:00,93.285,93.289,93.267,93.289,12800000.0
2007-06-19 08:07:00,93.295,93.295,93.285,93.293,11200000.0
2007-06-19 08:08:00,93.285,93.285,93.273,93.275,17600000.0
2007-06-19 08:09:00,93.276,93.285,93.268,93.268,12800000.0
2007-06-19 08:10:00,93.266,93.295,93.266,93.289,12800000.0
2007-06-19 08:11:00,93.3,93.316,93.3,93.316,11200000.0
2007-06-19 08:12:00,93.303,93.32,93.303,93.319,16000000.0
2007-06-19 08:13:00,93.325,93.33,93.322,93.326,11200000.0
2007-06-19 08:14:00,93.326,93.327,93.321,93.321,12800000.0
2007-06-19 08:15:00,93.332,93.34,93.323,93.325,16000000.0
2007-06-19 08:16:00,93.329,93.329,93.307,93.321,11200000.0
2007-06-19 08:17:00,93.325,93.338,93.324,93.324,12800000.0
2007-06-19 08:18:00,93.332,93.34,93.318,93.318,9400000.0
2007-06-19 08:19:00,93.311,93.322,93.305,93.311,14800000.0
2007-06-19 08:20:00,93.313,93.317,93.299,93.317,16000000.0
2007-06-19 08:21:00,93.313,93.313,93.292,93.292,17600000.0
2007-06-19 08:22:00,93.281,93.297,93.281,93.297,11200000.0
2007-06-19 08:23:00,93.305,93.305,93.283,93.283,11200000.0
2007-06-19 08:24:00,93.305,93.317,93.304,93.317,17600000.0
2007-06-19 08:25:00,93.31,93.313,93.301,93.301,12800000.0
2007-06-19 08:26:00,93.288,93.296,93.282,93.296,12800000.0
2007-06-19 08:27:00,93.292,93.315,93.292,93.305,12800000.0
2007-06-19 08:28:00,93.311,93.317,93.293,93.3,11200000.0
2007-06-19 08:29:00,93.288,93.288,93.243,93.266,14400000.0
2007-06-19 08:30:00,93.265,93.268,93.253,93.253,11600000.0
2007-06-19 08:31:00,93.24,93.278,93.24,93.245,12800000.0
2007-06-19 08:32:00,93.251,93.251,93.239,93.239,11200000.0
2007-06-19 08:33:00,93.243,93.26,93.243,93.255,11200000.0
2007-06-19 08:34:00,93.274,93.276,93.265,93.266,17000000.0
2007-06-19 08:35:00,93.25,93.263,93.249,93.25,17600000.0
2007-06-19 08:36:00,93.245,93.257,93.245,93.25,17600000.0
2007-06-19 08:37:00,93.244,93.253,93.235,93.253,11200000.0
2007-06-19 08:38:00,93.255,93.265,93.255,93.263,11200000.0
2007-06-19 08:39:00,93.24,93.259,93.24,93.259,16000000.0
2007-06-19 08:40:00,93.264,93.269,93.259,93.26,15400000.0
2007-06-19 08:41:00,93.287,93.294,93.284,93.292,17600000.0
2007-06-19 08:42:00,93.294,93.311,93.293,93.311,12800000.0
2007-06-19 08:43:00,93.312,93.314,93.302,93.31,12800000.0
2007-06-19 08:44:00,93.307,93.318,93.306,93.314,12800000.0
2007-06-19 08:45:00,93.314,93.336,93.311,93.316,16000000.0
2007-06-19 08:46:00,93.319,93.326,93.318,93.323,11200000.0
2007-06-19 08:47:00,93.328,93.328,93.314,93.318,11200000.0
2007-06-19 08:48:00,93.325,93.327,93.312,93.312,12800000.0
2007-06-19 08:49:00,93.32,93.322,93.312,93.317,17000000.0
2007-06-19 08:50:00,93.318,93.321,93.307,93.307,12800000.0
2007-06-19 08:51:00,93.332,93.338,93.291,93.338,17600000.0
2007-06-19 08:52:00,93.315,93.315,93.298,93.302,11200000.0
2007-06-19 08:53:00,93.298,93.326,93.298,93.326,15400000.0
2007-06-19 08:54:00,93.333,93.345,93.333,93.334,14400000.0
2007-06-19 08:55:00,93.319,93.32,93.304,93.304,15400000.0
2007-06-19 08:56:00,93.324,93.33,93.324,93.325,11200000.0
2007-06-19 08:57:00,93.329,93.337,93.321,93.321,11200000.0
2007-06-19 08:58:00,93.322,93.322,93.315,93.32,9600000.0
2007-06-19 08:59:00,93.318,93.318,93.308,93.313,12800000.0
2007-06-19 09:00:00,93.304,93.304,93.299,93.302,17600000.0
2007-06-19 09:01:00,93.298,93.303,93.293,93.298,11200000.0
2007-06-19 09:02:00,93.303,93.314,93.296,93.313,11200000.0
2007-06-19 09:03:00,93.314,93.316,93.294,93.305,16000000.0
2007-06-19 09:04:00,93.309,93.325,93.29,93.297,11200000.0
2007-06-19 09:05:00,93.281,93.281,93.261,93.261,11200000.0
2007-06-19 09:06:00,93.27,93.27,93.238,93.254,12800000.0
2007-06-19 09:07:00,93.277,93.284,93.274,93.283,12800000.0
2007-06-19 09:08:00,93.284,93.284,93.275,93.284,12800000.0
2007-06-19 09:09:00,93.286,93.293,93.276,93.293,17600000.0
2007-06-19 09:10:00,93.295,93.295,93.289,93.292,12800000.0
2007-06-19 09:11:00,93.295,93.297,93.284,93.286,12800000.0
2007-06-19 09:12:00,93.267,93.267,93.231,93.231,12800000.0
2007-06-19 09:13:00,93.224,93.224,93.204,93.204,11200000.0
2007-06-19 09:14:00,93.216,93.216,93.183,93.193,11200000.0
2007-06-19 09:15:00,93.203,93.208,93.2,93.208,11200000.0
2007-06-19 09:16:00,93.205,93.209,93.198,93.206,12200000.0
2007-06-19 09:17:00,93.216,93.219,93.211,93.215,11200000.0
2007-06-19 09:18:00,93.231,93.247,93.231,93.24,14400000.0
2007-06-19 09:19:00,93.235,93.265,93.235,93.265,12800000.0
2007-06-19 09:20:00,93.284,93.284,93.244,93.261,15400000.0
2007-06-19 09:21:00,93.264,93.264,93.251,93.255,11200000.0
2007-06-19 09:22:00,93.263,93.272,93.258,93.272,17600000.0
2007-06-19 09:23:00,93.26,93.273,93.259,93.273,12800000.0
2007-06-19 09:24:00,93.273,93.273,93.25,93.27,12800000.0
2007-06-19 09:25:00,93.284,93.29,93.284,93.286,12800000.0
2007-06-19 09:26:00,93.279,93.285,93.267,93.285,11200000.0
2007-06-19 09:27:00,93.282,93.293,93.282,93.293,11200000.0
2007-06-19 09:28:00,93.29,93.308,93.29,93.308,12800000.0
2007-06-19 09:29:00,93.31,93.315,93.31,93.314,11200000.0
2007-06-19 09:30:00,93.308,93.308,93.297,93.301,12800000.0
2007-06-19 09:31:00,93.312,93.315,93.29,93.29,12800000.0
2007-06-19 09:32:00,93.288,93.292,93.267,93.269,14400000.0
2007-06-19 09:33:00,93.283,93.3,93.283,93.3,12800000.0
2007-06-19 09:34:00,93.299,93.313,93.299,93.31,11200000.0
2007-06-19 09:35:00,93.306,93.328,93.306,93.328,12800000.0
2007-06-19 09:36:00,93.317,93.325,93.308,93.314,16000000.0
2007-06-19 09:37:00,93.337,93.357,93.286,93.33,15400000.0
2007-06-19 09:38:00,93.32,93.327,93.314,93.319,11200000.0
2007-06-19 09:39:00,93.354,93.354,93.328,93.328,12800000.0
2007-06-19 09:40:00,93.326,93.33,93.309,93.323,13800000.0
2007-06-19 09:41:00,93.321,93.321,93.317,93.318,11200000.0
2007-06-19 09:42:00,93.305,93.314,93.304,93.305,16000000.0
2007-06-19 09:43:00,93.279,93.3,93.275,93.287,12800000.0
2007-06-19 09:44:00,93.29,93.302,93.29,93.29,12800000.0
2007-06-19 09:45:00,93.305,93.305,93.285,93.286,12800000.0
2007-06-19 09:46:00,93.283,93.283,93.272,93.276,11200000.0
2007-06-19 09:47:00,93.287,93.287,93.272,93.284,12800000.0
2007-06-19 09:48:00,93.292,93.301,93.286,93.297,11200000.0
2007-06-19 09:49:00,93.291,93.302,93.289,93.302,12800000.0
2007-06-19 09:50:00,93.324,93.345,93.324,93.338,16000000.0
2007-06-19 09:51:00,93.346,93.36,93.346,93.358,16000000.0
2007-06-19 09:52:00,93.34,93.345,93.332,93.345,11200000.0
2007-06-19 09:53:00,93.338,93.346,93.338,93.345,12800000.0
2007-06-19 09:54:00,93.326,93.327,93.319,93.32,11200000.0
2007-06-19 09:55:00,93.335,93.335,93.314,93.321,11200000.0
2007-06-19 09:56:00,93.333,93.336,93.327,93.335,14400000.0
2007-06-19 09:57:00,93.342,93.345,93.337,93.341,17000000.0
2007-06-19 09:58:00,93.33,93.331,93.236,93.309,17600000.0
2007-06-19 09:59:00,93.298,93.304,93.292,93.292,17600000.0
2007-06-19 10:00:00,93.272,93.279,93.247,93.267,11200000.0
2007-06-19 10:01:00,93.239,93.251,93.239,93.249,12800000.0
2007-06-19 10:02:00,93.253,93.253,93.237,93.237,16000000.0
2007-06-19 10:03:00,93.233,93.233,93.201,93.207,10600000.0
2007-06-19 10:04:00,93.204,93.208,93.195,93.195,11200000.0
2007-06-19 10:05:00,93.203,93.212,93.187,93.187,14400000.0
2007-06-19 10:06:00,93.205,93.217,93.197,93.197,15400000.0
2007-06-19 10:07:00,93.215,93.228,93.213,93.228,12800000.0
2007-06-19 10:08:00,93.226,93.227,93.217,93.222,11200000.0
2007-06-19 10:09:00,93.199,93.225,93.199,93.225,12800000.0
2007-06-19 10:10:00,93.22,93.225,93.212,93.218,17600000.0
2007-06-19 10:11:00,93.208,93.227,93.207,93.222,11200000.0
2007-06-19 10:12:00,93.224,93.23,93.214,93.23,12800000.0
2007-06-19 10:13:00,93.226,93.233,93.225,93.228,12800000.0
2007-06-19 10:14:00,93.219,93.22,93.212,93.22,10600000.0
2007-06-19 10:15:00,93.209,93.22,93.209,93.213,12800000.0
2007-06-19 10:16:00,93.215,93.224,93.212,93.212,12800000.0
2007-06-19 10:17:00,93.221,93.234,93.221,93.231,11200000.0
2007-06-19 10:18:00,93.23,93.238,93.203,93.238,11200000.0
2007-06-19 10:19:00,93.224,93.242,93.224,93.242,11200000.0
2007-06-19 10:20:00,93.25,93.254,93.242,93.242,17600000.0
2007-06-19 10:21:00,93.231,93.254,93.231,93.254,16000000.0
2007-06-19 10:22:00,93.252,93.258,93.241,93.241,11200000.0
2007-06-19 10:23:00,93.251,93.257,93.247,93.251,11200000.0
2007-06-19 10:24:00,93.237,93.247,93.237,93.245,12800000.0
2007-06-19 10:25:00,93.25,93.256,93.24,93.256,11200000.0
2007-06-19 10:26:00,93.251,93.255,93.242,93.255,12800000.0
2007-06-19 10:27:00,93.253,93.265,93.252,93.265,11200000.0
2007-06-19 10:28:00,93.252,93.252,93.219,93.219,12800000.0
2007-06-19 10:29:00,93.243,93.259,93.236,93.247,11200000.0
2007-06-19 10:30:00,93.249,93.268,93.243,93.254,12800000.0
2007-06-19 10:31:00,93.257,93.262,93.246,93.262,12800000.0
2007-06-19 10:32:00,93.257,93.259,93.253,93.256,17600000.0
2007-06-19 10:33:00,93.251,93.256,93.245,93.245,11200000.0
2007-06-19 10:34:00,93.239,93.245,93.238,93.244,11200000.0
2007-06-19 10:35:00,93.248,93.26,93.248,93.26,11200000.0
2007-06-19 10:36:00,93.256,93.259,93.251,93.251,11200000.0
2007-06-19 10:37:00,93.242,93.244,93.155,93.233,11200000.0
2007-06-19 10:38:00,93.234,93.237,93.219,93.237,12800000.0
2007-06-19 10:39:00,93.239,93.245,93.236,93.238,11200000.0
2007-06-19 10:40:00,93.244,93.248,93.236,93.236,16000000.0
2007-06-19 10:41:00,93.231,93.24,93.231,93.232,12800000.0
2007-06-19 10:42:00,93.246,93.262,93.246,93.262,10600000.0
2007-06-19 10:43:00,93.262,93.264,93.247,93.254,11200000.0
2007-06-19 10:44:00,93.248,93.248,93.237,93.239,12800000.0
2007-06-19 10:45:00,93.221,93.248,93.221,93.248,12800000.0
2007-06-19 10:46:00,93.235,93.238,93.231,93.233,12800000.0
2007-06-19 10:47:00,93.23,93.232,93.203,93.232,13200000.0
2007-06-19 10:48:00,93.226,93.226,93.2,93.213,12800000.0
2007-06-19 10:49:00,93.22,93.23,93.22,93.226,11200000.0
2007-06-19 10:50:00,93.223,93.223,93.194,93.197,16000000.0
2007-06-19 10:51:00,93.219,93.228,93.219,93.227,17000000.0
2007-06-19 10:52:00,93.21,93.21,93.198,93.202,11200000.0
2007-06-19 10:53:00,93.22,93.226,93.206,93.215,11200000.0
2007-06-19 10:54:00,93.222,93.233,93.214,93.23,17600000.0
2007-06-19 10:55:00,93.229,93.24,93.225,93.234,11200000.0
2007-06-19 10:56:00,93.237,93.237,93.229,93.236,18000000.0
2007-06-19 10:57:00,93.233,93.234,93.225,93.233,16000000.0
2007-06-19 10:58:00,93.231,93.241,93.148,93.239,12200000.0
2007-06-19 10:59:00,93.228,93.228,93.202,93.202,11200000.0
2007-06-19 11:00:00,93.216,93.216,93.206,93.216,12800000.0
2007-06-19 11:01:00,93.212,93.214,93.194,93.194,12800000.0
2007-06-19 11:02:00,93.203,93.204,93.19,93.196,16000000.0
2007-06-19 11:03:00,93.2,93.2,93.179,93.189,12800000.0
2007-06-19 11:04:00,93.195,93.202,93.193,93.2,14400000.0
2007-06-19 11:05:00,93.206,93.211,93.195,93.211,17600000.0
2007-06-19 11:06:00,93.171,93.21,93.17,93.21,17600000.0
2007-06-19 11:07:00,93.221,93.229,93.209,93.229,17600000.0
2007-06-19 11:08:00,93.175,93.255,93.175,93.223,11200000.0
2007-06-19 11:09:00,93.209,93.217,93.206,93.217,17600000.0
2007-06-19 11:10:00,93.213,93.219,93.205,93.215,12800000.0
2007-06-19 11:11:00,93.227,93.227,93.207,93.207,11200000.0
2007-06-19 11:12:00,93.211,93.22,93.205,93.205,17600000.0
2007-06-19 11:13:00,93.239,93.242,93.22,93.229,14400000.0
2007-06-19 11:14:00,93.232,93.237,93.23,93.235,11200000.0
2007-06-19 11:15:00,93.221,93.227,93.211,93.216,11200000.0
2007-06-19 11:16:00,93.234,93.241,93.234,93.237,12800000.0
2007-06-19 11:17:00,93.232,93.244,93.23,93.235,11200000.0
2007-06-19 11:18:00,93.244,93.255,93.238,93.255,12800000.0
2007-06-19 11:19:00,93.25,93.25,93.238,93.238,17600000.0
2007-06-19 11:20:00,93.234,93.238,93.22,93.22,12800000.0
2007-06-19 11:21:00,93.22,93.225,93.215,93.225,14400000.0
2007-06-19 11:22:00,93.232,93.235,93.224,93.235,12800000.0
2007-06-19 11:23:00,93.254,93.257,93.25,93.25,11200000.0
2007-06-19 11:24:00,93.248,93.265,93.248,93.265,12800000.0
2007-06-19 11:25:00,93.233,93.258,93.233,93.24,17000000.0
2007-06-19 11:26:00,93.26,93.269,93.26,93.262,14400000.0
2007-06-19 11:27:00,93.263,93.266,93.248,93.266,11200000.0
2007-06-19 11:28:00,93.264,93.264,93.251,93.26,14400000.0
2007-06-19 11:29:00,93.254,93.254,93.247,93.247,14400000.0
2007-06-19 11:30:00,93.243,93.25,93.238,93.238,14400000.0
2007-06-19 11:31:00,93.246,93.256,93.246,93.247,11200000.0
2007-06-19 11:32:00,93.232,93.241,93.225,93.241,17600000.0
2007-06-19 11:33:00,93.238,93.241,93.219,93.219,12800000.0
2007-06-19 11:34:00,93.216,93.217,93.21,93.21,12800000.0
2007-06-19 11:35:00,93.22,93.229,93.22,93.22,11200000.0
2007-06-19 11:36:00,93.211,93.212,93.207,93.207,12800000.0
2007-06-19 11:37:00,93.196,93.196,93.179,93.179,11200000.0
2007-06-19 11:38:00,93.178,93.19,93.178,93.19,11200000.0
2007-06-19 11:39:00,93.195,93.202,93.185,93.197,11200000.0
2007-06-19 11:40:00,93.214,93.235,93.214,93.235,11200000.0
2007-06-19 11:41:00,93.239,93.246,93.235,93.239,16000000.0
2007-06-19 11:42:00,93.237,93.242,93.225,93.236,17600000.0
2007-06-19 11:43:00,93.233,93.233,93.214,93.233,11200000.0
2007-06-19 11:44:00,93.245,93.26,93.245,93.258,11200000.0
2007-06-19 11:45:00,93.259,93.261,93.253,93.258,14400000.0
2007-06-19 11:46:00,93.26,93.275,93.255,93.275,11200000.0
2007-06-19 11:47:00,93.28,93.293,93.268,93.29,17600000.0
2007-06-19 11:48:00,93.291,93.291,93.271,93.282,10600000.0
2007-06-19 11:49:00,93.273,93.28,93.272,93.272,12800000.0
2007-06-19 11:50:00,93.257,93.279,93.257,93.279,12800000.0
2007-06-19 11:51:00,93.266,93.266,93.256,93.256,11200000.0
2007-06-19 11:52:00,93.252,93.265,93.252,93.265,11200000.0
2007-06-19 11:53:00,93.267,93.268,93.254,93.268,16000000.0
2007-06-19 11:54:00,93.27,93.27,93.257,93.26,14400000.0
2007-06-19 11:55:00,93.257,93.258,93.188,93.249,11200000.0
2007-06-19 11:56:00,93.242,93.251,93.242,93.25,12800000.0
2007-06-19 11:57:00,93.244,93.265,93.244,93.265,4800000.0
2007-06-19 11:58:00,93.275,93.277,93.268,93.268,11200000.0
2007-06-19 11:59:00,93.274,93.281,93.269,93.274,11200000.0
2007-06-19 12:00:00,93.282,93.282,93.277,93.28,11200000.0
2007-06-19 12:01:00,93.298,93.307,93.293,93.293,11200000.0
2007-06-19 12:02:00,93.29,93.298,93.289,93.296,14400000.0
2007-06-19 12:03:00,93.29,93.302,93.287,93.295,11200000.0
2007-06-19 12:04:00,93.294,93.294,93.273,93.288,17600000.0
2007-06-19 12:05:00,93.273,93.274,93.265,93.273,17600000.0
2007-06-19 12:06:00,93.273,93.273,93.258,93.258,12800000.0
2007-06-19 12:07:00,93.259,93.259,93.234,93.234,11200000.0
2007-06-19 12:08:00,93.216,93.239,93.214,93.239,11200000.0
2007-06-19 12:09:00,93.25,93.258,93.249,93.256,14400000.0
2007-06-19 12:10:00,93.262,93.269,93.256,93.258,11200000.0
2007-06-19 12:11:00,93.277,93.277,93.255,93.255,12800000.0
2007-06-19 12:12:00,93.268,93.282,93.268,93.282,11200000.0
2007-06-19 12:13:00,93.281,93.281,93.266,93.27,11200000.0
2007-06-19 12:14:00,93.279,93.301,93.279,93.301,12800000.0
2007-06-19 12:15:00,93.306,93.31,93.302,93.31,12800000.0
2007-06-19 12:16:00,93.301,93.313,93.297,93.301,12800000.0
2007-06-19 12:17:00,93.3,93.309,93.244,93.303,17600000.0
2007-06-19 12:18:00,93.307,93.322,93.307,93.307,16000000.0
2007-06-19 12:19:00,93.312,93.342,93.293,93.342,12800000.0
2007-06-19 12:20:00,93.329,93.338,93.318,93.32,14400000.0
2007-06-19 12:21:00,93.32,93.324,93.309,93.309,11200000.0
2007-06-19 12:22:00,93.316,93.325,93.313,93.313,15400000.0
2007-06-19 12:23:00,93.312,93.323,93.309,93.323,14400000.0
2007-06-19 12:24:00,93.326,93.341,93.323,93.337,12800000.0
2007-06-19 12:25:00,93.341,93.341,93.327,93.327,11200000.0
2007-06-19 12:26:00,93.313,93.333,93.309,93.325,10600000.0
2007-06-19 12:27:00,93.314,93.315,93.307,93.309,10600000.0
2007-06-19 12:28:00,93.302,93.307,93.292,93.306,12800000.0
2007-06-19 12:29:00,93.291,93.308,93.291,93.298,17600000.0
2007-06-19 12:30:00,93.305,93.315,93.305,93.312,18000000.0
2007-06-19 12:31:00,93.307,93.318,93.3,93.308,12800000.0
2007-06-19 12:32:00,93.298,93.3,93.284,93.296,13200000.0
2007-06-19 12:33:00,93.302,93.302,93.29,93.302,14400000.0
2007-06-19 12:34:00,93.299,93.308,93.29,93.308,12800000.0
2007-06-19 12:35:00,93.293,93.296,93.284,93.288,11200000.0
2007-06-19 12:36:00,93.293,93.295,93.284,93.29,11200000.0
2007-06-19 12:37:00,93.286,93.293,93.285,93.293,11200000.0
2007-06-19 12:38:00,93.297,93.297,93.203,93.294,17600000.0
2007-06-19 12:39:00,93.291,93.298,93.29,93.293,16000000.0
2007-06-19 12:40:00,93.286,93.286,93.258,93.273,16000000.0
2007-06-19 12:41:00,93.27,93.278,93.268,93.277,12800000.0
2007-06-19 12:42:00,93.279,93.28,93.273,93.275,14400000.0
2007-06-19 12:43:00,93.274,93.274,93.259,93.268,12800000.0
2007-06-19 12:44:00,93.253,93.269,93.249,93.261,17600000.0
2007-06-19 12:45:00,93.258,93.276,93.258,93.26,16000000.0
2007-06-19 12:46:00,93.259,93.276,93.258,93.258,12800000.0
2007-06-19 12:47:00,93.267,93.276,93.255,93.255,12800000.0
2007-06-19 12:48:00,93.267,93.272,93.262,93.272,12200000.0
2007-06-19 12:49:00,93.265,93.265,93.255,93.255,14800000.0
2007-06-19 12:50:00,93.268,93.285,93.256,93.256,14400000.0
2007-06-19 12:51:00,93.266,93.267,93.256,93.256,11200000.0
2007-06-19 12:52:00,93.263,93.263,93.247,93.259,11200000.0
2007-06-19 12:53:00,93.244,93.245,93.197,93.197,11200000.0
2007-06-19 12:54:00,93.194,93.195,93.185,93.189,12800000.0
2007-06-19 12:55:00,93.216,93.217,93.192,93.192,16000000.0
2007-06-19 12:56:00,93.187,93.193,93.183,93.183,11200000.0
2007-06-19 12:57:00,93.173,93.183,93.173,93.18,11200000.0
2007-06-19 12:58:00,93.176,93.181,93.164,93.175,17600000.0
2007-06-19 12:59:00,93.172,93.189,93.172,93.182,16000000.0
2007-06-19 13:00:00,93.155,93.176,93.155,93.171,12800000.0
2007-06-19 13:01:00,93.188,93.189,93.171,93.183,14400000.0
2007-06-19 13:02:00,93.182,93.182,93.171,93.171,12800000.0
2007-06-19 13:03:00,93.178,93.194,93.167,93.194,9600000.0
2007-06-19 13:04:00,93.206,93.231,93.2,93.231,11200000.0
2007-06-19 13:05:00,93.233,93.234,93.21,93.214,12800000.0
2007-06-19 13:06:00,93.219,93.221,93.205,93.206,11200000.0
2007-06-19 13:07:00,93.222,93.222,93.2,93.2,14400000.0
2007-06-19 13:08:00,93.197,93.198,93.185,93.197,17600000.0
2007-06-19 13:09:00,93.194,93.194,93.181,93.186,12800000.0
2007-06-19 13:10:00,93.189,93.202,93.173,93.173,16000000.0
2007-06-19 13:11:00,93.183,93.186,93.178,93.178,11200000.0
2007-06-19 13:12:00,93.183,93.183,93.17,93.17,12800000.0
2007-06-19 13:13:00,93.177,93.181,93.174,93.178,17600000.0
2007-06-19 13:14:00,93.187,93.191,93.173,93.173,12800000.0
2007-06-19 13:15:00,93.187,93.192,93.183,93.187,12800000.0
2007-06-19 13:16:00,93.18,93.192,93.18,93.192,17600000.0
2007-06-19 13:17:00,93.184,93.193,93.184,93.188,12800000.0
2007-06-19 13:18:00,93.193,93.206,93.193,93.206,11200000.0
2007-06-19 13:19:00,93.194,93.194,93.185,93.185,16000000.0
2007-06-19 13:20:00,93.186,93.201,93.184,93.195,17600000.0
2007-06-19 13:21:00,93.199,93.226,93.194,93.226,11200000.0
2007-06-19 13:22:00,93.225,93.244,93.225,93.244,8000000.0
2007-06-19 13:23:00,93.246,93.251,93.238,93.251,13200000.0
2007-06-19 13:24:00,93.277,93.277,93.245,93.245,11200000.0
2007-06-19 13:25:00,93.23,93.242,93.226,93.242,17600000.0
2007-06-19 13:26:00,93.264,93.265,93.256,93.259,17600000.0
2007-06-19 13:27:00,93.25,93.262,93.25,93.252,12800000.0
2007-06-19 13:28:00,93.26,93.26,93.168,93.254,16000000.0
2007-06-19 13:29:00,93.248,93.262,93.165,93.244,11200000.0
2007-06-19 13:30:00,93.258,93.28,93.258,93.277,12800000.0
2007-06-19 13:31:00,93.274,93.287,93.274,93.287,11200000.0
2007-06-19 13:32:00,93.285,93.285,93.276,93.284,11200000.0
2007-06-19 13:33:00,93.283,93.284,93.277,93.283,19200000.0
2007-06-19 13:34:00,93.277,93.284,93.275,93.275,12800000.0
2007-06-19 13:35:00,93.264,93.271,93.262,93.268,36200000.0
2007-06-19 13:36:00,93.269,93.27,93.264,93.264,17600000.0
2007-06-19 13:37:00,93.27,93.275,93.268,93.275,14400000.0
2007-06-19 13:38:00,93.271,93.278,93.268,93.273,33600000.0
2007-06-19 13:39:00,93.269,93.269,93.262,93.264,14400000.0
2007-06-19 13:40:00,93.264,93.267,93.257,93.257,40000000.0
2007-06-19 13:41:00,93.252,93.269,93.252,93.265,16000000.0
2007-06-19 13:42:00,93.26,93.267,93.26,93.266,10600000.0
2007-06-19 13:43:00,93.272,93.272,93.256,93.265,27200000.0
2007-06-19 13:44:00,93.282,93.282,93.266,93.268,33600000.0
2007-06-19 13:45:00,93.261,93.277,93.261,93.272,20800000.0
2007-06-19 13:46:00,93.277,93.281,93.266,93.281,24000000.0
2007-06-19 13:47:00,93.285,93.29,93.285,93.289,12800000.0
2007-06-19 13:48:00,93.287,93.287,93.277,93.277,12800000.0
2007-06-19 13:49:00,93.271,93.29,93.271,93.29,17600000.0
2007-06-19 13:50:00,93.291,93.291,93.271,93.282,11200000.0
2007-06-19 13:51:00,93.289,93.292,93.285,93.285,24000000.0
2007-06-19 13:52:00,93.278,93.278,93.229,93.229,12800000.0
2007-06-19 13:53:00,93.239,93.265,93.239,93.265,17600000.0
2007-06-19 13:54:00,93.271,93.271,93.258,93.258,25600000.0
2007-06-19 13:55:00,93.265,93.273,93.247,93.273,14400000.0
2007-06-19 13:56:00,93.257,93.265,93.255,93.258,14400000.0
2007-06-19 13:57:00,93.257,93.262,93.251,93.255,28800000.0
2007-06-19 13:58:00,93.254,93.275,93.254,93.273,14400000.0
2007-06-19 13:59:00,93.275,93.283,93.271,93.283,32000000.0
2007-06-19 14:00:00,93.27,93.285,93.27,93.282,47800000.0
2007-06-19 14:01:00,93.306,93.325,93.305,93.305,32000000.0
2007-06-19 14:02:00,93.299,93.302,93.282,93.282,14400000.0
2007-06-19 14:03:00,93.285,93.292,93.285,93.29,14400000.0
2007-06-19 14:04:00,93.272,93.272,93.259,93.263,11200000.0
2007-06-19 14:05:00,93.266,93.268,93.259,93.262,24000000.0
2007-06-19 14:06:00,93.259,93.26,93.249,93.26,36800000.0
2007-06-19 14:07:00,93.26,93.262,93.252,93.253,40000000.0
2007-06-19 14:08:00,93.24,93.248,93.24,93.246,16000000.0
2007-06-19 14:09:00,93.249,93.249,93.238,93.242,33600000.0
2007-06-19 14:10:00,93.239,93.248,93.239,93.248,33600000.0
2007-06-19 14:11:00,93.249,93.262,93.249,93.262,14400000.0
2007-06-19 14:12:00,93.258,93.271,93.246,93.246,26600000.0
2007-06-19 14:13:00,93.224,93.224,93.212,93.213,14400000.0
2007-06-19 14:14:00,93.209,93.209,93.199,93.208,12200000.0
2007-06-19 14:15:00,93.219,93.219,93.188,93.189,29200000.0
2007-06-19 14:16:00,93.16,93.197,93.16,93.195,25600000.0
2007-06-19 14:17:00,93.196,93.209,93.194,93.206,12800000.0
2007-06-19 14:18:00,93.201,93.203,93.197,93.203,16000000.0
2007-06-19 14:19:00,93.201,93.201,93.175,93.175,12800000.0
2007-06-19 14:20:00,93.182,93.19,93.182,93.19,25600000.0
2007-06-19 14:21:00,93.192,93.192,93.167,93.167,28800000.0
2007-06-19 14:22:00,93.165,93.173,93.161,93.164,24000000.0
2007-06-19 14:23:00,93.178,93.192,93.178,93.186,48000000.0
2007-06-19 14:24:00,93.187,93.189,93.178,93.189,12200000.0
2007-06-19 14:25:00,93.185,93.192,93.181,93.184,12800000.0
2007-06-19 14:26:00,93.184,93.189,93.181,93.187,12800000.0
2007-06-19 14:27:00,93.177,93.184,93.166,93.169,17600000.0
2007-06-19 14:28:00,93.161,93.179,93.159,93.175,11200000.0
2007-06-19 14:29:00,93.181,93.187,93.166,93.166,36200000.0
2007-06-19 14:30:00,93.157,93.182,93.157,93.162,22400000.0
2007-06-19 14:31:00,93.177,93.204,93.177,93.204,20800000.0
2007-06-19 14:32:00,93.2,93.205,93.198,93.198,38800000.0
2007-06-19 14:33:00,93.207,93.243,93.207,93.243,24000000.0
2007-06-19 14:34:00,93.254,93.26,93.246,93.26,33600000.0
2007-06-19 14:35:00,93.267,93.274,93.267,93.267,13800000.0
2007-06-19 14:36:00,93.262,93.268,93.257,93.268,12800000.0
2007-06-19 14:37:00,93.282,93.282,93.252,93.252,11200000.0
2007-06-19 14:38:00,93.262,93.265,93.247,93.247,55400000.0
2007-06-19 14:39:00,93.25,93.263,93.242,93.242,12200000.0
2007-06-19 14:40:00,93.227,93.241,93.22,93.234,13800000.0
2007-06-19 14:41:00,93.264,93.271,93.243,93.25,56000000.0
2007-06-19 14:42:00,93.269,93.274,93.245,93.245,12800000.0
2007-06-19 14:43:00,93.252,93.257,93.245,93.245,25600000.0
2007-06-19 14:44:00,93.251,93.256,93.251,93.256,11200000.0
2007-06-19 14:45:00,93.259,93.259,93.251,93.251,11200000.0
2007-06-19 14:46:00,93.245,93.249,93.242,93.249,11200000.0
2007-06-19 14:47:00,93.248,93.258,93.248,93.258,16000000.0
2007-06-19 14:48:00,93.247,93.254,93.247,93.254,19200000.0
2007-06-19 14:49:00,93.254,93.255,93.243,93.255,32000000.0
2007-06-19 14:50:00,93.242,93.242,93.238,93.238,29200000.0
2007-06-19 14:51:00,93.236,93.252,93.236,93.252,32000000.0
2007-06-19 14:52:00,93.251,93.251,93.236,93.236,13200000.0
2007-06-19 14:53:00,93.242,93.243,93.233,93.242,17600000.0
2007-06-19 14:54:00,93.242,93.253,93.242,93.253,12800000.0
2007-06-19 14:55:00,93.253,93.259,93.249,93.259,16000000.0
2007-06-19 14:56:00,93.25,93.253,93.234,93.234,12200000.0
2007-06-19 14:57:00,93.231,93.252,93.228,93.246,12800000.0
2007-06-19 14:58:00,93.22,93.231,93.22,93.225,17600000.0
2007-06-19 14:59:00,93.221,93.221,93.207,93.207,16000000.0
2007-06-19 15:00:00,93.2,93.2,93.184,93.186,14400000.0
2007-06-19 15:01:00,93.168,93.195,93.168,93.19,12800000.0
2007-06-19 15:02:00,93.201,93.211,93.192,93.193,27200000.0
2007-06-19 15:03:00,93.191,93.201,93.191,93.198,12800000.0
2007-06-19 15:04:00,93.214,93.224,93.197,93.197,24000000.0
2007-06-19 15:05:00,93.191,93.192,93.181,93.182,11200000.0
2007-06-19 15:06:00,93.187,93.188,93.181,93.186,11200000.0
2007-06-19 15:07:00,93.182,93.182,93.155,93.161,25600000.0
2007-06-19 15:08:00,93.177,93.177,93.146,93.146,22400000.0
2007-06-19 15:09:00,93.149,93.181,93.149,93.18,16000000.0
2007-06-19 15:10:00,93.174,93.174,93.15,93.151,40000000.0
2007-06-19 15:11:00,93.15,93.166,93.149,93.166,32000000.0
2007-06-19 15:12:00,93.168,93.214,93.168,93.214,12800000.0
2007-06-19 15:13:00,93.207,93.215,93.206,93.207,44800000.0
2007-06-19 15:14:00,93.208,93.216,93.208,93.211,35200000.0
2007-06-19 15:15:00,93.208,93.208,93.191,93.191,21200000.0
2007-06-19 15:16:00,93.192,93.204,93.192,93.203,36200000.0
2007-06-19 15:17:00,93.215,93.215,93.199,93.199,22400000.0
2007-06-19 15:18:00,93.198,93.198,93.183,93.191,22400000.0
2007-06-19 15:19:00,93.184,93.19,93.184,93.19,16000000.0
2007-06-19 15:20:00,93.185,93.185,93.174,93.175,24000000.0
2007-06-19 15:21:00,93.164,93.174,93.164,93.171,14400000.0
2007-06-19 15:22:00,93.16,93.16,93.144,93.149,14400000.0
2007-06-19 15:23:00,93.156,93.163,93.156,93.162,48000000.0
2007-06-19 15:24:00,93.164,93.167,93.146,93.167,25600000.0
2007-06-19 15:25:00,93.173,93.184,93.169,93.169,27200000.0
2007-06-19 15:26:00,93.176,93.183,93.176,93.177,40000000.0
2007-06-19 15:27:00,93.18,93.215,93.18,93.215,28800000.0
2007-06-19 15:28:00,93.212,93.213,93.181,93.181,70400000.0
2007-06-19 15:29:00,93.174,93.174,93.079,93.165,45800000.0
2007-06-19 15:30:00,93.087,93.222,93.067,93.091,115200000.0
2007-06-19 15:31:00,93.182,93.193,93.165,93.186,60200000.0
2007-06-19 15:32:00,93.195,93.202,93.19,93.202,30400000.0
2007-06-19 15:33:00,93.205,93.209,93.194,93.208,30400000.0
2007-06-19 15:34:00,93.199,93.199,93.169,93.179,22400000.0
2007-06-19 15:35:00,93.187,93.196,93.185,93.186,33600000.0
2007-06-19 15:36:00,93.186,93.192,93.184,93.19,32000000.0
2007-06-19 15:37:00,93.2,93.202,93.188,93.199,30400000.0
2007-06-19 15:38:00,93.201,93.211,93.2,93.211,59200000.0
2007-06-19 15:39:00,93.212,93.212,93.196,93.196,36200000.0
2007-06-19 15:40:00,93.192,93.192,93.18,93.185,35200000.0
2007-06-19 15:41:00,93.182,93.182,93.17,93.181,25600000.0
2007-06-19 15:42:00,93.176,93.181,93.174,93.178,42600000.0
2007-06-19 15:43:00,93.176,93.182,93.17,93.173,27200000.0
2007-06-19 15:44:00,93.179,93.179,93.173,93.176,26600000.0
2007-06-19 15:45:00,93.178,93.185,93.166,93.178,16000000.0
2007-06-19 15:46:00,93.174,93.175,93.166,93.166,14400000.0
2007-06-19 15:47:00,93.164,93.171,93.162,93.162,29800000.0
2007-06-19 15:48:00,93.161,93.164,93.146,93.164,26600000.0
2007-06-19 15:49:00,93.173,93.185,93.173,93.183,11200000.0
2007-06-19 15:50:00,93.2,93.202,93.195,93.195,11200000.0
2007-06-19 15:51:00,93.191,93.191,93.179,93.18,12800000.0
2007-06-19 15:52:00,93.195,93.201,93.187,93.201,20800000.0
2007-06-19 15:53:00,93.207,93.207,93.188,93.189,24000000.0
2007-06-19 15:54:00,93.175,93.185,93.175,93.183,28800000.0
2007-06-19 15:55:00,93.191,93.192,93.185,93.187,24000000.0
2007-06-19 15:56:00,93.186,93.198,93.186,93.198,50600000.0
2007-06-19 15:57:00,93.196,93.23,93.196,93.23,12800000.0
2007-06-19 15:58:00,93.236,93.263,93.236,93.263,19200000.0
2007-06-19 15:59:00,93.266,93.296,93.266,93.289,37200000.0
2007-06-19 16:00:00,93.3,93.316,93.3,93.306,51200000.0
2007-06-19 16:01:00,93.301,93.301,93.291,93.3,41600000.0
2007-06-19 16:02:00,93.302,93.302,93.289,93.299,22400000.0
2007-06-19 16:03:00,93.314,93.336,93.314,93.331,64400000.0
2007-06-19 16:04:00,93.325,93.339,93.325,93.339,44800000.0
2007-06-19 16:05:00,93.353,93.353,93.333,93.343,48000000.0
2007-06-19 16:06:00,93.339,93.339,93.327,93.327,35200000.0
2007-06-19 16:07:00,93.331,93.339,93.325,93.334,32000000.0
2007-06-19 16:08:00,93.344,93.349,93.337,93.337,44800000.0
2007-06-19 16:09:00,93.31,93.31,93.282,93.282,45200000.0
2007-06-19 16:10:00,93.287,93.293,93.287,93.29,41600000.0
2007-06-19 16:11:00,93.301,93.306,93.293,93.306,14400000.0
2007-06-19 16:12:00,93.315,93.321,93.31,93.321,56400000.0
2007-06-19 16:13:00,93.36,93.381,93.359,93.359,11200000.0
2007-06-19 16:14:00,93.347,93.371,93.347,93.37,49000000.0
2007-06-19 16:15:00,93.401,93.408,93.391,93.393,59200000.0
2007-06-19 16:16:00,93.402,93.437,93.402,93.428,17600000.0
2007-06-19 16:17:00,93.402,93.41,93.401,93.405,38400000.0
2007-06-19 16:18:00,93.402,93.411,93.402,93.405,11200000.0
2007-06-19 16:19:00,93.407,93.407,93.396,93.398,22400000.0
2007-06-19 16:20:00,93.384,93.401,93.384,93.401,11200000.0
2007-06-19 16:21:00,93.403,93.403,93.38,93.388,27200000.0
2007-06-19 16:22:00,93.367,93.393,93.367,93.389,41600000.0
2007-06-19 16:23:00,93.385,93.398,93.385,93.396,43200000.0
2007-06-19 16:24:00,93.406,93.417,93.404,93.411,17600000.0
2007-06-19 16:25:00,93.425,93.445,93.424,93.445,33600000.0
2007-06-19 16:26:00,93.447,93.457,93.442,93.457,17600000.0
2007-06-19 16:27:00,93.44,93.45,93.44,93.45,35200000.0
2007-06-19 16:28:00,93.442,93.456,93.442,93.454,27200000.0
2007-06-19 16:29:00,93.465,93.483,93.465,93.479,11200000.0
2007-06-19 16:30:00,93.456,93.456,93.432,93.449,10600000.0
2007-06-19 16:31:00,93.447,93.461,93.439,93.459,42000000.0
2007-06-19 16:32:00,93.468,93.468,93.452,93.458,12800000.0
2007-06-19 16:33:00,93.45,93.454,93.445,93.448,27200000.0
2007-06-19 16:34:00,93.432,93.432,93.396,93.396,35600000.0
2007-06-19 16:35:00,93.389,93.399,93.386,93.398,52800000.0
2007-06-19 16:36:00,93.408,93.408,93.395,93.398,51200000.0
2007-06-19 16:37:00,93.387,93.387,93.373,93.373,41600000.0
2007-06-19 16:38:00,93.367,93.375,93.364,93.375,40000000.0
2007-06-19 16:39:00,93.365,93.374,93.355,93.364,35200000.0
2007-06-19 16:40:00,93.377,93.391,93.374,93.385,56000000.0
2007-06-19 16:41:00,93.391,93.404,93.386,93.4,74000000.0
2007-06-19 16:42:00,93.415,93.415,93.397,93.397,54800000.0
2007-06-19 16:43:00,93.409,93.417,93.394,93.417,17600000.0
2007-06-19 16:44:00,93.418,93.418,93.411,93.411,11200000.0
2007-06-19 16:45:00,93.403,93.411,93.402,93.411,57600000.0
2007-06-19 16:46:00,93.421,93.428,93.421,93.428,9000000.0
2007-06-19 16:47:00,93.434,93.434,93.417,93.424,70400000.0
2007-06-19 16:48:00,93.406,93.413,93.397,93.397,52800000.0
2007-06-19 16:49:00,93.4,93.404,93.394,93.395,36800000.0
2007-06-19 16:50:00,93.403,93.41,93.393,93.404,74000000.0
2007-06-19 16:51:00,93.398,93.405,93.393,93.394,32000000.0
2007-06-19 16:52:00,93.389,93.394,93.383,93.394,45800000.0
2007-06-19 16:53:00,93.395,93.395,93.365,93.365,30400000.0
2007-06-19 16:54:00,93.366,93.366,93.357,93.366,11200000.0
2007-06-19 16:55:00,93.369,93.404,93.369,93.399,26600000.0
2007-06-19 16:56:00,93.434,93.494,93.428,93.494,36800000.0
2007-06-19 16:57:00,93.499,93.499,93.457,93.457,18600000.0
2007-06-19 16:58:00,93.45,93.458,93.449,93.455,12800000.0
2007-06-19 16:59:00,93.46,93.472,93.442,93.442,50600000.0
2007-06-19 17:00:00,93.455,93.461,93.444,93.461,50000000.0
2007-06-19 17:01:00,93.466,93.466,93.449,93.449,40000000.0
2007-06-19 17:02:00,93.441,93.45,93.437,93.444,33600000.0
2007-06-19 17:03:00,93.45,93.453,93.438,93.442,44800000.0
2007-06-19 17:04:00,93.45,93.454,93.434,93.434,41600000.0
2007-06-19 17:05:00,93.44,93.445,93.435,93.44,54200000.0
2007-06-19 17:06:00,93.426,93.426,93.384,93.384,59200000.0
2007-06-19 17:07:00,93.38,93.385,93.37,93.385,34600000.0
2007-06-19 17:08:00,93.387,93.395,93.378,93.39,68800000.0
2007-06-19 17:09:00,93.387,93.4,93.384,93.4,59200000.0
2007-06-19 17:10:00,93.406,93.406,93.383,93.383,25600000.0
2007-06-19 17:11:00,93.368,93.369,93.358,93.358,38400000.0
2007-06-19 17:12:00,93.355,93.357,93.338,93.357,25600000.0
2007-06-19 17:13:00,93.339,93.34,93.332,93.339,28800000.0
2007-06-19 17:14:00,93.353,93.362,93.353,93.362,22400000.0
2007-06-19 17:15:00,93.365,93.365,93.347,93.348,19200000.0
2007-06-19 17:16:00,93.377,93.388,93.377,93.387,17600000.0
2007-06-19 17:17:00,93.378,93.378,93.369,93.377,38800000.0
2007-06-19 17:18:00,93.389,93.394,93.377,93.394,57600000.0
2007-06-19 17:19:00,93.387,93.387,93.373,93.373,24000000.0
2007-06-19 17:20:00,93.377,93.395,93.377,93.391,16000000.0
2007-06-19 17:21:00,93.402,93.402,93.392,93.4,28800000.0
2007-06-19 17:22:00,93.41,93.41,93.396,93.396,19200000.0
2007-06-19 17:23:00,93.397,93.399,93.393,93.399,11200000.0
2007-06-19 17:24:00,93.393,93.395,93.384,93.389,12800000.0
2007-06-19 17:25:00,93.379,93.379,93.362,93.362,17600000.0
2007-06-19 17:26:00,93.367,93.367,93.356,93.36,35200000.0
2007-06-19 17:27:00,93.37,93.382,93.356,93.367,45800000.0
2007-06-19 17:28:00,93.375,93.389,93.375,93.389,32000000.0
2007-06-19 17:29:00,93.396,93.397,93.387,93.396,27200000.0
2007-06-19 17:30:00,93.398,93.399,93.372,93.372,17600000.0
2007-06-19 17:31:00,93.372,93.388,93.372,93.38,87400000.0
2007-06-19 17:32:00,93.377,93.377,93.362,93.362,52800000.0
2007-06-19 17:33:00,93.355,93.357,93.35,93.35,36800000.0
2007-06-19 17:34:00,93.345,93.357,93.345,93.355,63400000.0
2007-06-19 17:35:00,93.381,93.382,93.374,93.382,43200000.0
2007-06-19 17:36:00,93.379,93.379,93.369,93.369,33600000.0
2007-06-19 17:37:00,93.366,93.377,93.366,93.37,16000000.0
2007-06-19 17:38:00,93.37,93.382,93.362,93.382,35200000.0
2007-06-19 17:39:00,93.386,93.387,93.376,93.387,16000000.0
2007-06-19 17:40:00,93.384,93.384,93.367,93.367,75600000.0
2007-06-19 17:41:00,93.369,93.374,93.367,93.367,12800000.0
2007-06-19 17:42:00,93.37,93.377,93.37,93.37,12800000.0
2007-06-19 17:43:00,93.388,93.391,93.375,93.386,17600000.0
2007-06-19 17:44:00,93.379,93.393,93.375,93.393,30400000.0
2007-06-19 17:45:00,93.383,93.408,93.383,93.408,30400000.0
2007-06-19 17:46:00,93.415,93.415,93.402,93.402,42400000.0
2007-06-19 17:47:00,93.406,93.414,93.406,93.409,57600000.0
2007-06-19 17:48:00,93.41,93.418,93.395,93.411,57600000.0
2007-06-19 17:49:00,93.415,93.444,93.415,93.444,45800000.0
2007-06-19 17:50:00,93.462,93.466,93.45,93.459,12800000.0
2007-06-19 17:51:00,93.459,93.466,93.459,93.466,49600000.0
2007-06-19 17:52:00,93.462,93.465,93.452,93.464,43200000.0
2007-06-19 17:53:00,93.477,93.486,93.475,93.486,33600000.0
2007-06-19 17:54:00,93.497,93.499,93.481,93.499,38400000.0
2007-06-19 17:55:00,93.489,93.489,93.473,93.479,40000000.0
2007-06-19 17:56:00,93.489,93.489,93.481,93.484,44800000.0
2007-06-19 17:57:00,93.479,93.479,93.464,93.464,36800000.0
2007-06-19 17:58:00,93.464,93.481,93.455,93.455,17600000.0
2007-06-19 17:59:00,93.455,93.48,93.455,93.477,63200000.0
2007-06-19 18:00:00,93.48,93.498,93.48,93.498,51600000.0
2007-06-19 18:01:00,93.496,93.506,93.49,93.493,32400000.0
2007-06-19 18:02:00,93.491,93.491,93.467,93.467,24000000.0
2007-06-19 18:03:00,93.455,93.461,93.451,93.455,36800000.0
2007-06-19 18:04:00,93.451,93.459,93.451,93.457,33600000.0
2007-06-19 18:05:00,93.451,93.463,93.451,93.463,12800000.0
2007-06-19 18:06:00,93.472,93.489,93.472,93.486,30400000.0
2007-06-19 18:07:00,93.495,93.495,93.488,93.491,11200000.0
2007-06-19 18:08:00,93.476,93.506,93.476,93.506,84800000.0
2007-06-19 18:09:00,93.511,93.516,93.503,93.503,33600000.0
2007-06-19 18:10:00,93.506,93.51,93.489,93.51,16400000.0
2007-06-19 18:11:00,93.496,93.501,93.485,93.501,12800000.0
2007-06-19 18:12:00,93.509,93.515,93.509,93.515,12800000.0
2007-06-19 18:13:00,93.522,93.522,93.516,93.516,27200000.0
2007-06-19 18:14:00,93.509,93.509,93.496,93.496,19200000.0
2007-06-19 18:15:00,93.52,93.52,93.497,93.503,30800000.0
2007-06-19 18:16:00,93.508,93.523,93.507,93.523,56400000.0
2007-06-19 18:17:00,93.533,93.537,93.528,93.53,43200000.0
2007-06-19 18:18:00,93.532,93.548,93.532,93.548,30400000.0
2007-06-19 18:19:00,93.55,93.55,93.538,93.538,46400000.0
2007-06-19 18:20:00,93.523,93.524,93.514,93.521,43200000.0
2007-06-19 18:21:00,93.515,93.527,93.506,93.508,12800000.0
2007-06-19 18:22:00,93.539,93.543,93.512,93.513,33400000.0
2007-06-19 18:23:00,93.541,93.541,93.528,93.534,45800000.0
2007-06-19 18:24:00,93.535,93.542,93.53,93.533,52800000.0
2007-06-19 18:25:00,93.53,93.53,93.515,93.53,33600000.0
2007-06-19 18:26:00,93.528,93.53,93.522,93.522,30400000.0
2007-06-19 18:27:00,93.532,93.538,93.507,93.507,32400000.0
2007-06-19 18:28:00,93.515,93.518,93.504,93.504,12800000.0
2007-06-19 18:29:00,93.499,93.499,93.487,93.487,25600000.0
2007-06-19 18:30:00,93.487,93.496,93.481,93.489,36800000.0
2007-06-19 18:31:00,93.488,93.492,93.483,93.488,11200000.0
2007-06-19 18:32:00,93.48,93.483,93.471,93.474,70400000.0
2007-06-19 18:33:00,93.472,93.492,93.472,93.492,32400000.0
2007-06-19 18:34:00,93.471,93.473,93.467,93.467,19200000.0
2007-06-19 18:35:00,93.47,93.48,93.467,93.475,43200000.0
2007-06-19 18:36:00,93.496,93.496,93.476,93.476,68200000.0
2007-06-19 18:37:00,93.473,93.492,93.473,93.492,36200000.0
2007-06-19 18:38:00,93.493,93.515,93.493,93.496,49000000.0
2007-06-19 18:39:00,93.497,93.503,93.494,93.503,75600000.0
2007-06-19 18:40:00,93.495,93.521,93.495,93.521,65000000.0
2007-06-19 18:41:00,93.518,93.525,93.505,93.509,72000000.0
2007-06-19 18:42:00,93.518,93.527,93.516,93.517,78400000.0
2007-06-19 18:43:00,93.515,93.524,93.506,93.524,50000000.0
2007-06-19 18:44:00,93.536,93.538,93.531,93.531,30400000.0
2007-06-19 18:45:00,93.536,93.545,93.523,93.545,12800000.0
2007-06-19 18:46:00,93.536,93.549,93.532,93.535,12800000.0
2007-06-19 18:47:00,93.53,93.543,93.528,93.528,14400000.0
2007-06-19 18:48:00,93.515,93.515,93.503,93.511,28800000.0
2007-06-19 18:49:00,93.529,93.536,93.525,93.525,24000000.0
2007-06-19 18:50:00,93.514,93.515,93.504,93.51,46400000.0
2007-06-19 18:51:00,93.512,93.514,93.502,93.514,12800000.0
2007-06-19 18:52:00,93.509,93.511,93.503,93.503,18600000.0
2007-06-19 18:53:00,93.532,93.532,93.499,93.519,30400000.0
2007-06-19 18:54:00,93.51,93.514,93.506,93.514,19200000.0
2007-06-19 18:55:00,93.511,93.514,93.497,93.506,22400000.0
2007-06-19 18:56:00,93.499,93.508,93.495,93.503,16000000.0
2007-06-19 18:57:00,93.503,93.506,93.499,93.506,18600000.0
2007-06-19 18:58:00,93.513,93.513,93.492,93.492,32000000.0
2007-06-19 18:59:00,93.498,93.499,93.493,93.498,32000000.0
2007-06-19 19:00:00,93.496,93.498,93.488,93.498,14400000.0
2007-06-19 19:01:00,93.494,93.498,93.494,93.497,11600000.0
2007-06-19 19:02:00,93.496,93.509,93.496,93.509,42600000.0
2007-06-19 19:03:00,93.514,93.537,93.514,93.53,14400000.0
2007-06-19 19:04:00,93.517,93.523,93.517,93.517,17600000.0
2007-06-19 19:05:00,93.528,93.531,93.513,93.53,17600000.0
2007-06-19 19:06:00,93.516,93.53,93.515,93.53,56000000.0
2007-06-19 19:07:00,93.53,93.534,93.522,93.522,34000000.0
2007-06-19 19:08:00,93.528,93.537,93.528,93.528,22400000.0
2007-06-19 19:09:00,93.52,93.525,93.517,93.517,12800000.0
2007-06-19 19:10:00,93.529,93.529,93.514,93.514,17600000.0
2007-06-19 19:11:00,93.515,93.519,93.506,93.509,11200000.0
2007-06-19 19:12:00,93.518,93.518,93.514,93.514,23400000.0
2007-06-19 19:13:00,93.531,93.538,93.526,93.526,12800000.0
2007-06-19 19:14:00,93.529,93.534,93.524,93.527,12800000.0
2007-06-19 19:15:00,93.521,93.523,93.502,93.518,16000000.0
2007-06-19 19:16:00,93.52,93.52,93.498,93.507,12800000.0
2007-06-19 19:17:00,93.512,93.52,93.511,93.52,14400000.0
2007-06-19 19:18:00,93.517,93.521,93.514,93.514,32000000.0
2007-06-19 19:19:00,93.518,93.521,93.514,93.517,11200000.0
2007-06-19 19:20:00,93.513,93.513,93.499,93.509,14400000.0
2007-06-19 19:21:00,93.51,93.515,93.508,93.514,17600000.0
2007-06-19 19:22:00,93.519,93.525,93.515,93.522,14400000.0
2007-06-19 19:23:00,93.526,93.526,93.511,93.519,16000000.0
2007-06-19 19:24:00,93.515,93.527,93.503,93.503,48000000.0
2007-06-19 19:25:00,93.517,93.527,93.517,93.527,12800000.0
2007-06-19 19:26:00,93.524,93.524,93.509,93.51,41600000.0
2007-06-19 19:27:00,93.506,93.515,93.506,93.515,14400000.0
2007-06-19 19:28:00,93.506,93.506,93.489,93.504,12800000.0
2007-06-19 19:29:00,93.506,93.508,93.501,93.501,12800000.0
2007-06-19 19:30:00,93.509,93.509,93.5,93.501,11200000.0
2007-06-19 19:31:00,93.504,93.51,93.5,93.51,12800000.0
2007-06-19 19:32:00,93.504,93.512,93.49,93.49,10600000.0
2007-06-19 19:33:00,93.509,93.509,93.5,93.509,12800000.0
2007-06-19 19:34:00,93.525,93.525,93.493,93.508,12800000.0
2007-06-19 19:35:00,93.505,93.509,93.497,93.501,17600000.0
2007-06-19 19:36:00,93.507,93.513,93.501,93.505,16000000.0
2007-06-19 19:37:00,93.498,93.506,93.498,93.5,11200000.0
2007-06-19 19:38:00,93.492,93.504,93.492,93.494,11200000.0
2007-06-19 19:39:00,93.503,93.516,93.503,93.511,12800000.0
2007-06-19 19:40:00,93.507,93.518,93.507,93.512,11200000.0
2007-06-19 19:41:00,93.501,93.512,93.489,93.512,11200000.0
2007-06-19 19:42:00,93.509,93.52,93.509,93.515,11200000.0
2007-06-19 19:43:00,93.516,93.518,93.505,93.507,11200000.0
2007-06-19 19:44:00,93.518,93.521,93.508,93.519,11200000.0
2007-06-19 19:45:00,93.523,93.523,93.5,93.514,16000000.0
2007-06-19 19:46:00,93.508,93.528,93.508,93.528,8000000.0
2007-06-19 19:47:00,93.536,93.536,93.52,93.522,17600000.0
2007-06-19 19:48:00,93.518,93.518,93.504,93.51,12800000.0
2007-06-19 19:49:00,93.495,93.52,93.495,93.505,30400000.0
2007-06-19 19:50:00,93.506,93.507,93.501,93.501,12800000.0
2007-06-19 19:51:00,93.496,93.498,93.49,93.493,12800000.0
2007-06-19 19:52:00,93.484,93.496,93.477,93.492,16000000.0
2007-06-19 19:53:00,93.493,93.499,93.492,93.499,11200000.0
2007-06-19 19:54:00,93.5,93.518,93.5,93.508,12800000.0
2007-06-19 19:55:00,93.489,93.494,93.479,93.488,11200000.0
2007-06-19 19:56:00,93.485,93.491,93.481,93.481,16000000.0
2007-06-19 19:57:00,93.484,93.49,93.482,93.49,13200000.0
2007-06-19 19:58:00,93.493,93.493,93.484,93.491,11200000.0
2007-06-19 19:59:00,93.489,93.489,93.479,93.483,12800000.0
2007-06-19 20:00:00,93.478,93.48,93.463,93.467,17600000.0
2007-06-19 20:01:00,93.468,93.48,93.468,93.48,12800000.0
2007-06-19 20:02:00,93.483,93.491,93.482,93.491,17000000.0
2007-06-19 20:03:00,93.485,93.485,93.477,93.484,16000000.0
2007-06-19 20:04:00,93.469,93.476,93.464,93.468,30400000.0
2007-06-19 20:05:00,93.47,93.472,93.465,93.465,12800000.0
2007-06-19 20:06:00,93.471,93.475,93.46,93.46,11200000.0
2007-06-19 20:07:00,93.456,93.477,93.455,93.477,17600000.0
2007-06-19 20:08:00,93.49,93.523,93.49,93.52,38400000.0
2007-06-19 20:09:00,93.585,93.604,93.582,93.582,11200000.0
2007-06-19 20:10:00,93.569,93.609,93.569,93.602,14400000.0
2007-06-19 20:11:00,93.596,93.596,93.568,93.568,11200000.0
2007-06-19 20:12:00,93.554,93.565,93.554,93.564,11200000.0
2007-06-19 20:13:00,93.574,93.583,93.573,93.576,11200000.0
2007-06-19 20:14:00,93.586,93.6,93.534,93.6,14400000.0
2007-06-19 20:15:00,93.611,93.616,93.599,93.615,17600000.0
2007-06-19 20:16:00,93.618,93.618,93.602,93.612,28800000.0
2007-06-19 20:17:00,93.608,93.608,93.589,93.6,33600000.0
2007-06-19 20:18:00,93.592,93.597,93.586,93.597,11200000.0
2007-06-19 20:19:00,93.594,93.597,93.574,93.577,11200000.0
2007-06-19 20:20:00,93.566,93.566,93.488,93.488,19200000.0
2007-06-19 20:21:00,93.605,93.621,93.599,93.621,16000000.0
2007-06-19 20:22:00,93.615,93.623,93.602,93.602,14400000.0
2007-06-19 20:23:00,93.604,93.604,93.587,93.596,12800000.0
2007-06-19 20:24:00,93.607,93.609,93.603,93.603,16000000.0
2007-06-19 20:25:00,93.591,93.599,93.588,93.599,11200000.0
2007-06-19 20:26:00,93.598,93.598,93.586,93.593,16000000.0
2007-06-19 20:27:00,93.6,93.607,93.587,93.6,17600000.0
2007-06-19 20:28:00,93.605,93.606,93.598,93.605,11200000.0
2007-06-19 20:29:00,93.598,93.598,93.59,93.598,12200000.0
2007-06-19 20:30:00,93.64,93.642,93.608,93.608,27200000.0
2007-06-19 20:31:00,93.61,93.61,93.601,93.601,11200000.0
2007-06-19 20:32:00,93.603,93.603,93.592,93.597,11200000.0
2007-06-19 20:33:00,93.596,93.602,93.591,93.598,13200000.0
2007-06-19 20:34:00,93.598,93.6,93.596,93.599,11200000.0
2007-06-19 20:35:00,93.609,93.628,93.609,93.628,11200000.0
2007-06-19 20:36:00,93.621,93.621,93.598,93.598,16000000.0
2007-06-19 20:37:00,93.589,93.589,93.579,93.582,8000000.0
2007-06-19 20:38:00,93.561,93.574,93.561,93.571,12800000.0
2007-06-19 20:39:00,93.576,93.577,93.57,93.573,14400000.0
2007-06-19 20:40:00,93.57,93.577,93.556,93.577,11200000.0
2007-06-19 20:41:00,93.584,93.591,93.578,93.585,14400000.0
2007-06-19 20:42:00,93.579,93.581,93.567,93.568,11200000.0
2007-06-19 20:43:00,93.575,93.594,93.575,93.581,14400000.0
2007-06-19 20:44:00,93.579,93.59,93.567,93.575,12800000.0
2007-06-19 20:45:00,93.578,93.591,93.573,93.582,12800000.0
2007-06-19 20:46:00,93.591,93.594,93.572,93.593,14400000.0
2007-06-19 20:47:00,93.583,93.591,93.578,93.578,12800000.0
2007-06-19 20:48:00,93.593,93.595,93.59,93.592,17600000.0
2007-06-19 20:49:00,93.594,93.601,93.593,93.594,11200000.0
2007-06-19 20:50:00,93.597,93.597,93.585,93.593,14400000.0
2007-06-19 20:51:00,93.594,93.611,93.594,93.608,29200000.0
2007-06-19 20:52:00,93.609,93.612,93.602,93.602,11200000.0
2007-06-19 20:53:00,93.6,93.6,93.584,93.591,15400000.0
2007-06-19 20:54:00,93.598,93.608,93.598,93.601,11200000.0
2007-06-19 20:55:00,93.603,93.631,93.597,93.631,11200000.0
2007-06-19 20:56:00,93.634,93.634,93.625,93.634,11200000.0
2007-06-19 20:57:00,93.623,93.634,93.623,93.634,12800000.0
2007-06-19 20:58:00,93.635,93.643,93.631,93.636,16000000.0
2007-06-19 20:59:00,93.626,93.626,93.619,93.619,11200000.0
2007-06-19 21:00:00,93.603,93.608,93.59,93.608,17600000.0
2007-06-19 21:01:00,93.583,93.594,93.577,93.589,11200000.0
2007-06-19 21:02:00,93.59,93.594,93.582,93.591,16000000.0
2007-06-19 21:03:00,93.596,93.602,93.593,93.594,11200000.0
2007-06-19 21:04:00,93.612,93.615,93.602,93.615,16400000.0
2007-06-19 21:05:00,93.613,93.615,93.58,93.594,12800000.0
2007-06-19 21:06:00,93.589,93.6,93.583,93.6,11200000.0
2007-06-19 21:07:00,93.606,93.609,93.596,93.608,14400000.0
2007-06-19 21:08:00,93.615,93.627,93.613,93.624,16000000.0
2007-06-19 21:09:00,93.621,93.621,93.601,93.608,14400000.0
2007-06-19 21:10:00,93.598,93.622,93.598,93.622,12800000.0
2007-06-19 21:11:00,93.598,93.6,93.583,93.592,12800000.0
2007-06-19 21:12:00,93.612,93.615,93.606,93.607,12200000.0
2007-06-19 21:13:00,93.601,93.601,93.584,93.59,15400000.0
2007-06-19 21:14:00,93.593,93.605,93.583,93.605,12800000.0
2007-06-19 21:15:00,93.601,93.606,93.601,93.601,8000000.0
2007-06-19 21:16:00,93.598,93.599,93.59,93.594,19200000.0
2007-06-19 21:17:00,93.603,93.603,93.591,93.596,14400000.0
2007-06-19 21:18:00,93.604,93.604,93.51,93.592,12800000.0
2007-06-19 21:19:00,93.577,93.586,93.575,93.586,9600000.0
2007-06-19 21:20:00,93.568,93.586,93.568,93.585,14400000.0
2007-06-19 21:21:00,93.587,93.603,93.587,93.603,11200000.0
2007-06-19 21:22:00,93.613,93.615,93.607,93.613,12800000.0
2007-06-19 21:23:00,93.608,93.608,93.596,93.6,11200000.0
2007-06-19 21:24:00,93.607,93.607,93.589,93.589,11200000.0
2007-06-19 21:25:00,93.59,93.603,93.586,93.598,12800000.0
2007-06-19 21:26:00,93.603,93.603,93.597,93.597,10600000.0
2007-06-19 21:27:00,93.595,93.611,93.595,93.61,17600000.0
2007-06-19 21:28:00,93.61,93.621,93.602,93.608,11200000.0
2007-06-19 21:29:00,93.615,93.621,93.597,93.621,11200000.0
2007-06-19 21:30:00,93.637,93.637,93.598,93.615,12800000.0
2007-06-19 21:31:00,93.602,93.603,93.593,93.593,16000000.0
2007-06-19 21:32:00,93.598,93.6,93.584,93.6,14400000.0
2007-06-19 21:33:00,93.603,93.603,93.581,93.592,9600000.0
2007-06-19 21:34:00,93.592,93.602,93.589,93.59,17600000.0
2007-06-19 21:35:00,93.593,93.597,93.589,93.589,12800000.0
2007-06-19 21:36:00,93.596,93.602,93.588,93.602,11200000.0
2007-06-19 21:37:00,93.593,93.607,93.593,93.595,16000000.0
2007-06-19 21:38:00,93.568,93.573,93.468,93.468,12800000.0
2007-06-19 21:39:00,93.58,93.59,93.574,93.576,12800000.0
2007-06-19 21:40:00,93.578,93.587,93.575,93.58,11200000.0
2007-06-19 21:41:00,93.577,93.578,93.568,93.568,12200000.0
2007-06-19 21:42:00,93.58,93.583,93.563,93.581,14400000.0
2007-06-19 21:43:00,93.598,93.598,93.57,93.584,14400000.0
2007-06-19 21:44:00,93.572,93.573,93.565,93.573,12800000.0
2007-06-19 21:45:00,93.576,93.585,93.576,93.585,17600000.0
2007-06-19 21:46:00,93.588,93.588,93.576,93.585,14400000.0
2007-06-19 21:47:00,93.584,93.585,93.58,93.584,11200000.0
2007-06-19 21:48:00,93.57,93.576,93.559,93.573,16000000.0
2007-06-19 21:49:00,93.576,93.586,93.554,93.554,11200000.0
2007-06-19 21:50:00,93.569,93.584,93.551,93.551,12800000.0
2007-06-19 21:51:00,93.566,93.566,93.543,93.543,17600000.0
2007-06-19 21:52:00,93.542,93.547,93.536,93.536,11200000.0
2007-06-19 21:53:00,93.549,93.554,93.548,93.552,11200000.0
2007-06-19 21:54:00,93.556,93.557,93.52,93.52,10600000.0
2007-06-19 21:55:00,93.528,93.548,93.528,93.547,8000000.0
2007-06-19 21:56:00,93.543,93.543,93.531,93.531,13200000.0
2007-06-19 21:57:00,93.523,93.538,93.519,93.53,17600000.0
2007-06-19 21:58:00,93.528,93.534,93.527,93.532,17600000.0
2007-06-19 21:59:00,93.528,93.537,93.525,93.53,12800000.0
2007-06-19 22:00:00,93.533,93.544,93.533,93.544,17600000.0
2007-06-19 22:01:00,93.536,93.542,93.532,93.542,11200000.0
2007-06-19 22:02:00,93.546,93.551,93.536,93.551,16000000.0
2007-06-19 22:03:00,93.544,93.545,93.539,93.539,17600000.0
2007-06-19 22:04:00,93.531,93.538,93.527,93.535,15400000.0
2007-06-19 22:05:00,93.545,93.555,93.545,93.547,11200000.0
2007-06-19 22:06:00,93.542,93.558,93.542,93.557,12800000.0
2007-06-19 22:07:00,93.529,93.556,93.529,93.548,16000000.0
2007-06-19 22:08:00,93.549,93.553,93.535,93.55,16000000.0
2007-06-19 22:09:00,93.53,93.548,93.526,93.544,12800000.0
2007-06-19 22:10:00,93.53,93.533,93.53,93.53,12800000.0
2007-06-19 22:11:00,93.545,93.557,93.535,93.535,11200000.0
2007-06-19 22:12:00,93.538,93.559,93.53,93.54,12800000.0
2007-06-19 22:13:00,93.535,93.553,93.535,93.553,12800000.0
2007-06-19 22:14:00,93.543,93.561,93.543,93.551,12800000.0
2007-06-19 22:15:00,93.545,93.545,93.537,93.538,14400000.0
2007-06-19 22:16:00,93.543,93.554,93.542,93.554,12800000.0
2007-06-19 22:17:00,93.545,93.553,93.545,93.553,4800000.0
2007-06-19 22:18:00,93.56,93.562,93.556,93.562,16000000.0
2007-06-19 22:19:00,93.558,93.56,93.547,93.551,9600000.0
2007-06-19 22:20:00,93.541,93.554,93.541,93.554,12800000.0
2007-06-19 22:21:00,93.563,93.567,93.543,93.543,17600000.0
2007-06-19 22:22:00,93.539,93.553,93.539,93.546,12800000.0
2007-06-19 22:23:00,93.557,93.563,93.554,93.561,12800000.0
2007-06-19 22:24:00,93.556,93.559,93.554,93.559,11200000.0
2007-06-19 22:25:00,93.573,93.573,93.559,93.559,9600000.0
2007-06-19 22:26:00,93.565,93.567,93.565,93.566,7400000.0
2007-06-19 22:27:00,93.578,93.578,93.565,93.565,12800000.0
2007-06-19 22:28:00,93.578,93.578,93.568,93.568,6400000.0
2007-06-19 22:29:00,93.514,93.531,93.514,93.531,16000000.0
2007-06-19 22:30:00,93.556,93.561,93.551,93.556,17600000.0
2007-06-19 22:31:00,93.556,93.56,93.545,93.545,12800000.0
2007-06-19 22:32:00,93.554,93.555,93.491,93.554,11200000.0
2007-06-19 22:33:00,93.553,93.561,93.548,93.555,11200000.0
2007-06-19 22:34:00,93.559,93.559,93.532,93.536,12800000.0
2007-06-19 22:35:00,93.511,93.526,93.502,93.515,12800000.0
2007-06-19 22:36:00,93.523,93.523,93.507,93.509,17600000.0
2007-06-19 22:37:00,93.502,93.503,93.495,93.5,25600000.0
2007-06-19 22:38:00,93.505,93.511,93.499,93.511,17600000.0
2007-06-19 22:39:00,93.502,93.515,93.502,93.512,12800000.0
2007-06-19 22:40:00,93.511,93.525,93.511,93.525,11200000.0
2007-06-19 22:41:00,93.512,93.529,93.505,93.527,11600000.0
2007-06-19 22:42:00,93.504,93.518,93.502,93.512,17600000.0
2007-06-19 22:43:00,93.509,93.514,93.48,93.48,16000000.0
2007-06-19 22:44:00,93.487,93.502,93.484,93.501,12800000.0
2007-06-19 22:45:00,93.501,93.501,93.487,93.489,16000000.0
2007-06-19 22:46:00,93.484,93.499,93.475,93.499,11200000.0
2007-06-19 22:47:00,93.485,93.493,93.48,93.48,17600000.0
2007-06-19 22:48:00,93.488,93.493,93.486,93.493,9600000.0
2007-06-19 22:49:00,93.484,93.484,93.475,93.479,12800000.0
2007-06-19 22:50:00,93.493,93.494,93.478,93.478,11200000.0
2007-06-19 22:51:00,93.498,93.498,93.473,93.474,11200000.0
2007-06-19 22:52:00,93.488,93.488,93.477,93.485,11200000.0
2007-06-19 22:53:00,93.489,93.489,93.467,93.467,11200000.0
2007-06-19 22:54:00,93.463,93.473,93.463,93.465,12800000.0
2007-06-19 22:55:00,93.444,93.465,93.444,93.465,12800000.0
2007-06-19 22:56:00,93.466,93.479,93.466,93.479,17600000.0
2007-06-19 22:57:00,93.474,93.474,93.462,93.463,17600000.0
2007-06-19 22:58:00,93.46,93.48,93.451,93.472,14400000.0
2007-06-19 22:59:00,93.474,93.483,93.474,93.474,17600000.0
2007-06-19 23:00:00,93.481,93.482,93.465,93.482,17600000.0
2007-06-19 23:01:00,93.487,93.492,93.48,93.48,14400000.0
2007-06-19 23:02:00,93.471,93.471,93.403,93.466,17600000.0
2007-06-19 23:04:00,93.484,93.505,93.482,93.505,11200000.0
2007-06-19 23:05:00,93.499,93.501,93.491,93.501,33600000.0
2007-06-19 23:06:00,93.501,93.501,93.495,93.501,12800000.0
2007-06-19 23:07:00,93.5,93.503,93.494,93.503,12800000.0
2007-06-19 23:08:00,93.498,93.499,93.492,93.492,16000000.0
2007-06-19 23:09:00,93.484,93.484,93.473,93.474,17000000.0
2007-06-19 23:10:00,93.478,93.535,93.478,93.535,12800000.0
2007-06-19 23:11:00,93.495,93.495,93.482,93.484,11200000.0
2007-06-19 23:12:00,93.492,93.499,93.489,93.498,16400000.0
2007-06-19 23:13:00,93.492,93.497,93.491,93.493,12800000.0
2007-06-19 23:14:00,93.498,93.504,93.485,93.498,10600000.0
2007-06-19 23:15:00,93.501,93.509,93.492,93.501,12800000.0
2007-06-19 23:16:00,93.5,93.509,93.5,93.506,12800000.0
2007-06-19 23:17:00,93.501,93.504,93.498,93.504,11200000.0
2007-06-19 23:18:00,93.498,93.505,93.493,93.498,11200000.0
2007-06-19 23:19:00,93.499,93.506,93.496,93.496,12800000.0
2007-06-19 23:20:00,93.504,93.509,93.495,93.507,14400000.0
2007-06-19 23:21:00,93.482,93.501,93.482,93.499,16000000.0
2007-06-19 23:22:00,93.518,93.524,93.517,93.52,12800000.0
2007-06-19 23:23:00,93.529,93.537,93.529,93.537,11200000.0
2007-06-19 23:24:00,93.538,93.553,93.538,93.553,11200000.0
2007-06-19 23:25:00,93.547,93.547,93.537,93.546,14400000.0
2007-06-19 23:26:00,93.561,93.571,93.559,93.571,12800000.0
2007-06-19 23:27:00,93.573,93.577,93.57,93.577,17600000.0
2007-06-19 23:28:00,93.574,93.582,93.567,93.582,12800000.0
2007-06-19 23:29:00,93.581,93.584,93.519,93.556,11200000.0
2007-06-19 23:30:00,93.564,93.571,93.56,93.567,14400000.0
2007-06-19 23:31:00,93.56,93.563,93.552,93.552,12800000.0
2007-06-19 23:32:00,93.538,93.558,93.538,93.558,17600000.0
2007-06-19 23:33:00,93.555,93.555,93.54,93.54,12800000.0
2007-06-19 23:34:00,93.549,93.551,93.545,93.551,16000000.0
2007-06-19 23:35:00,93.545,93.545,93.515,93.534,16000000.0
2007-06-19 23:36:00,93.54,93.54,93.526,93.526,12800000.0
2007-06-19 23:37:00,93.537,93.54,93.533,93.536,12800000.0
2007-06-19 23:38:00,93.526,93.538,93.526,93.538,11200000.0
2007-06-19 23:39:00,93.548,93.552,93.521,93.531,11200000.0
2007-06-19 23:40:00,93.526,93.526,93.499,93.509,35200000.0
2007-06-19 23:41:00,93.503,93.512,93.499,93.512,12800000.0
2007-06-19 23:42:00,93.515,93.515,93.505,93.509,17600000.0
2007-06-19 23:43:00,93.522,93.525,93.522,93.525,3200000.0
2007-06-19 23:44:00,93.527,93.527,93.517,93.518,16000000.0
2007-06-19 23:45:00,93.518,93.522,93.488,93.508,11200000.0
2007-06-19 23:46:00,93.514,93.525,93.513,93.524,17600000.0
2007-06-19 23:47:00,93.534,93.538,93.531,93.534,12800000.0
2007-06-19 23:48:00,93.542,93.549,93.542,93.542,12800000.0
2007-06-19 23:49:00,93.535,93.535,93.512,93.515,5800000.0
2007-06-19 23:50:00,93.511,93.532,93.511,93.532,11200000.0
2007-06-19 23:51:00,93.534,93.538,93.52,93.533,12800000.0
2007-06-19 23:52:00,93.508,93.534,93.508,93.534,12800000.0
2007-06-19 23:53:00,93.522,93.537,93.522,93.536,9600000.0
2007-06-19 23:54:00,93.533,93.533,93.502,93.524,13800000.0
2007-06-19 23:55:00,93.532,93.532,93.523,93.525,14400000.0
2007-06-19 23:56:00,93.447,93.556,93.447,93.53,11200000.0
2007-06-19 23:57:00,93.519,93.532,93.512,93.512,16000000.0
2007-06-19 23:58:00,93.513,93.521,93.501,93.521,11200000.0
2007-06-19 23:59:00,93.511,93.515,93.496,93.515,14400000.0
2007-06-20 00:00:00,93.521,93.527,93.511,93.525,17600000.0
2007-06-20 00:01:00,93.53,93.536,93.528,93.536,12800000.0
2007-06-20 00:02:00,93.533,93.536,93.509,93.526,11200000.0
2007-06-20 00:03:00,93.527,93.53,93.521,93.521,10600000.0
2007-06-20 00:04:00,93.505,93.528,93.505,93.525,10600000.0
2007-06-20 00:05:00,93.535,93.555,93.535,93.547,11200000.0
2007-06-20 00:06:00,93.555,93.556,93.546,93.552,11200000.0
2007-06-20 00:07:00,93.548,93.548,93.538,93.538,8000000.0
2007-06-20 00:08:00,93.539,93.539,93.516,93.536,12800000.0
2007-06-20 00:09:00,93.523,93.524,93.506,93.519,11200000.0
2007-06-20 00:10:00,93.521,93.521,93.506,93.514,12800000.0
2007-06-20 00:11:00,93.514,93.521,93.512,93.512,12800000.0
2007-06-20 00:12:00,93.499,93.516,93.499,93.516,12800000.0
2007-06-20 00:14:00,93.539,93.542,93.534,93.534,14400000.0
2007-06-20 00:15:00,93.544,93.544,93.522,93.534,14400000.0
2007-06-20 00:16:00,93.521,93.53,93.518,93.528,14400000.0
2007-06-20 00:17:00,93.55,93.55,93.55,93.55,9600000.0
2007-06-20 00:18:00,93.542,93.548,93.54,93.54,9600000.0
2007-06-20 00:19:00,93.537,93.55,93.537,93.547,12800000.0
2007-06-20 00:20:00,93.536,93.543,93.523,93.523,17600000.0
2007-06-20 00:21:00,93.55,93.55,93.533,93.538,12800000.0
2007-06-20 00:22:00,93.524,93.541,93.523,93.527,17600000.0
2007-06-20 00:23:00,93.547,93.553,93.547,93.549,12800000.0
2007-06-20 00:24:00,93.56,93.565,93.55,93.565,14400000.0
2007-06-20 00:25:00,93.565,93.565,93.556,93.558,11200000.0
2007-06-20 00:26:00,93.551,93.558,93.549,93.554,12800000.0
2007-06-20 00:27:00,93.537,93.551,93.516,93.55,10600000.0
2007-06-20 00:28:00,93.529,93.529,93.516,93.516,32000000.0
2007-06-20 00:29:00,93.528,93.535,93.526,93.535,16000000.0
2007-06-20 00:30:00,93.521,93.54,93.521,93.54,11200000.0
2007-06-20 00:31:00,93.541,93.543,93.532,93.542,12800000.0
2007-06-20 00:32:00,93.532,93.536,93.524,93.533,12800000.0
2007-06-20 00:33:00,93.536,93.536,93.522,93.522,12800000.0
2007-06-20 00:34:00,93.54,93.54,93.514,93.539,19200000.0
2007-06-20 00:35:00,93.524,93.539,93.524,93.534,13200000.0
2007-06-20 00:36:00,93.509,93.509,93.486,93.493,12800000.0
2007-06-20 00:37:00,93.466,93.471,93.459,93.471,12800000.0
2007-06-20 00:38:00,93.473,93.476,93.464,93.476,9600000.0
2007-06-20 00:39:00,93.454,93.459,93.443,93.447,17600000.0
2007-06-20 00:40:00,93.441,93.455,93.441,93.445,16400000.0
2007-06-20 00:41:00,93.445,93.458,93.445,93.458,16000000.0
2007-06-20 00:42:00,93.443,93.47,93.443,93.47,12200000.0
2007-06-20 00:43:00,93.467,93.471,93.46,93.471,16000000.0
2007-06-20 00:44:00,93.468,93.486,93.456,93.486,17600000.0
2007-06-20 00:45:00,93.474,93.485,93.474,93.477,12800000.0
2007-06-20 00:46:00,93.482,93.49,93.482,93.486,13800000.0
2007-06-20 00:47:00,93.481,93.483,93.466,93.482,12800000.0
2007-06-20 00:48:00,93.492,93.498,93.488,93.488,12800000.0
2007-06-20 00:49:00,93.505,93.505,93.481,93.481,11200000.0
2007-06-20 00:50:00,93.485,93.494,93.485,93.488,12800000.0
2007-06-20 00:51:00,93.477,93.495,93.462,93.495,11200000.0
2007-06-20 00:52:00,93.496,93.496,93.485,93.485,11200000.0
2007-06-20 00:53:00,93.511,93.514,93.499,93.499,11200000.0
2007-06-20 00:54:00,93.472,93.482,93.472,93.478,17600000.0
2007-06-20 00:55:00,93.495,93.504,93.482,93.485,12800000.0
2007-06-20 00:56:00,93.486,93.495,93.484,93.494,13200000.0
2007-06-20 00:57:00,93.5,93.5,93.493,93.493,12800000.0
2007-06-20 00:58:00,93.494,93.501,93.483,93.501,12800000.0
2007-06-20 00:59:00,93.502,93.508,93.493,93.506,11200000.0
2007-06-20 01:00:00,93.497,93.497,93.473,93.473,16000000.0
2007-06-20 01:01:00,93.478,93.491,93.478,93.491,14400000.0
2007-06-20 01:02:00,93.494,93.505,93.494,93.504,8000000.0
2007-06-20 01:03:00,93.494,93.511,93.494,93.511,11200000.0
2007-06-20 01:04:00,93.513,93.513,93.494,93.494,12800000.0
2007-06-20 01:05:00,93.501,93.51,93.49,93.496,11200000.0
2007-06-20 01:06:00,93.486,93.492,93.428,93.491,12800000.0
2007-06-20 01:07:00,93.505,93.509,93.499,93.509,12800000.0
2007-06-20 01:08:00,93.513,93.523,93.512,93.512,16000000.0
2007-06-20 01:09:00,93.523,93.524,93.516,93.518,17600000.0
2007-06-20 01:10:00,93.536,93.538,93.522,93.527,15400000.0
2007-06-20 01:11:00,93.521,93.533,93.516,93.53,11200000.0
2007-06-20 01:12:00,93.533,93.544,93.527,93.544,16000000.0
2007-06-20 01:13:00,93.544,93.563,93.541,93.563,8000000.0
2007-06-20 01:14:00,93.571,93.583,93.569,93.569,16000000.0
2007-06-20 01:15:00,93.562,93.565,93.55,93.55,12800000.0
2007-06-20 01:16:00,93.56,93.56,93.539,93.558,25600000.0
2007-06-20 01:17:00,93.542,93.542,93.53,93.534,11200000.0
2007-06-20 01:18:00,93.556,93.556,93.536,93.537,12800000.0
2007-06-20 01:19:00,93.548,93.557,93.538,93.538,16000000.0
2007-06-20 01:20:00,93.544,93.551,93.536,93.536,11200000.0
2007-06-20 01:21:00,93.534,93.536,93.524,93.528,12800000.0
2007-06-20 01:22:00,93.522,93.533,93.521,93.533,12800000.0
2007-06-20 01:23:00,93.536,93.542,93.533,93.541,11200000.0
2007-06-20 01:24:00,93.544,93.544,93.53,93.542,12800000.0
2007-06-20 01:25:00,93.553,93.553,93.525,93.537,12800000.0
2007-06-20 01:26:00,93.552,93.56,93.539,93.56,11600000.0
2007-06-20 01:27:00,93.582,93.595,93.582,93.584,12800000.0
2007-06-20 01:28:00,93.573,93.581,93.562,93.562,17600000.0
2007-06-20 01:29:00,93.565,93.575,93.543,93.575,17400000.0
2007-06-20 01:30:00,93.587,93.607,93.587,93.589,11600000.0
2007-06-20 01:31:00,93.57,93.59,93.57,93.588,11200000.0
2007-06-20 01:32:00,93.583,93.583,93.571,93.571,12800000.0
2007-06-20 01:33:00,93.572,93.592,93.568,93.592,14400000.0
2007-06-20 01:34:00,93.585,93.585,93.573,93.573,24000000.0
2007-06-20 01:35:00,93.565,93.565,93.55,93.559,14400000.0
2007-06-20 01:36:00,93.561,93.561,93.549,93.55,11200000.0
2007-06-20 01:37:00,93.56,93.562,93.551,93.554,14400000.0
2007-06-20 01:38:00,93.551,93.562,93.542,93.562,17600000.0
2007-06-20 01:40:00,93.553,93.563,93.548,93.563,11200000.0
2007-06-20 01:41:00,93.557,93.56,93.551,93.551,9600000.0
2007-06-20 01:42:00,93.555,93.555,93.524,93.524,11200000.0
2007-06-20 01:43:00,93.542,93.549,93.541,93.549,11200000.0
2007-06-20 01:44:00,93.536,93.536,93.524,93.525,12800000.0
2007-06-20 01:45:00,93.515,93.532,93.515,93.528,16000000.0
2007-06-20 01:46:00,93.526,93.546,93.526,93.546,16000000.0
2007-06-20 01:47:00,93.557,93.557,93.539,93.552,14400000.0
2007-06-20 01:48:00,93.562,93.585,93.552,93.585,12800000.0
2007-06-20 01:49:00,93.584,93.597,93.578,93.578,16000000.0
2007-06-20 01:50:00,93.575,93.575,93.565,93.565,14400000.0
2007-06-20 01:51:00,93.569,93.579,93.566,93.566,11200000.0
2007-06-20 01:52:00,93.566,93.566,93.552,93.555,20200000.0
2007-06-20 01:53:00,93.552,93.556,93.536,93.536,14400000.0
2007-06-20 01:54:00,93.549,93.557,93.543,93.545,12800000.0
2007-06-20 01:55:00,93.553,93.561,93.553,93.554,12800000.0
2007-06-20 01:56:00,93.556,93.558,93.549,93.557,12200000.0
2007-06-20 01:57:00,93.557,93.573,93.557,93.573,11200000.0
2007-06-20 01:58:00,93.576,93.594,93.576,93.594,11200000.0
2007-06-20 01:59:00,93.616,93.616,93.601,93.601,8000000.0
2007-06-20 02:00:00,93.577,93.577,93.555,93.562,12800000.0
2007-06-20 02:01:00,93.549,93.549,93.536,93.538,17600000.0
2007-06-20 02:02:00,93.517,93.522,93.503,93.503,12800000.0
2007-06-20 02:03:00,93.495,93.523,93.492,93.523,15400000.0
2007-06-20 02:04:00,93.529,93.534,93.519,93.534,12800000.0
2007-06-20 02:05:00,93.541,93.557,93.537,93.557,12800000.0
2007-06-20 02:06:00,93.581,93.586,93.581,93.581,12800000.0
2007-06-20 02:07:00,93.587,93.587,93.565,93.565,12800000.0
2007-06-20 02:08:00,93.578,93.591,93.574,93.574,17600000.0
2007-06-20 02:09:00,93.561,93.561,93.544,93.551,16000000.0
2007-06-20 02:10:00,93.551,93.551,93.542,93.551,11200000.0
2007-06-20 02:11:00,93.543,93.543,93.524,93.53,12800000.0
2007-06-20 02:12:00,93.547,93.554,93.544,93.547,11200000.0
2007-06-20 02:13:00,93.554,93.568,93.554,93.566,11200000.0
2007-06-20 02:14:00,93.57,93.58,93.57,93.57,11200000.0
2007-06-20 02:15:00,93.567,93.574,93.56,93.568,11200000.0
2007-06-20 02:16:00,93.554,93.568,93.509,93.568,10000000.0
2007-06-20 02:17:00,93.557,93.564,93.55,93.564,11200000.0
2007-06-20 02:18:00,93.57,93.578,93.567,93.569,12800000.0
2007-06-20 02:19:00,93.552,93.585,93.547,93.585,12800000.0
2007-06-20 02:20:00,93.561,93.572,93.561,93.572,8000000.0
2007-06-20 02:21:00,93.569,93.571,93.551,93.551,17600000.0
2007-06-20 02:22:00,93.542,93.544,93.532,93.544,16000000.0
2007-06-20 02:23:00,93.529,93.552,93.522,93.552,12800000.0
2007-06-20 02:24:00,93.555,93.555,93.459,93.543,11200000.0
2007-06-20 02:25:00,93.543,93.57,93.542,93.562,17000000.0
2007-06-20 02:26:00,93.555,93.558,93.544,93.556,9600000.0
2007-06-20 02:27:00,93.555,93.555,93.516,93.52,9600000.0
2007-06-20 02:28:00,93.539,93.539,93.524,93.524,14400000.0
2007-06-20 02:29:00,93.515,93.516,93.507,93.507,11200000.0
2007-06-20 02:30:00,93.512,93.53,93.512,93.529,11200000.0
2007-06-20 02:31:00,93.535,93.554,93.535,93.546,17600000.0
2007-06-20 02:32:00,93.557,93.561,93.542,93.561,11200000.0
2007-06-20 02:33:00,93.555,93.566,93.549,93.566,11200000.0
2007-06-20 02:34:00,93.568,93.572,93.561,93.561,14800000.0
2007-06-20 02:35:00,93.572,93.575,93.57,93.572,12800000.0
2007-06-20 02:36:00,93.59,93.59,93.552,93.56,12800000.0
2007-06-20 02:37:00,93.578,93.582,93.565,93.565,12800000.0
2007-06-20 02:38:00,93.575,93.575,93.57,93.571,12800000.0
2007-06-20 02:39:00,93.577,93.579,93.567,93.567,16000000.0
2007-06-20 02:40:00,93.585,93.589,93.574,93.585,12800000.0
2007-06-20 02:41:00,93.586,93.586,93.571,93.571,11200000.0
2007-06-20 02:42:00,93.55,93.572,93.539,93.539,12800000.0
2007-06-20 02:43:00,93.563,93.568,93.561,93.566,11200000.0
2007-06-20 02:44:00,93.563,93.565,93.563,93.565,9000000.0
2007-06-20 02:45:00,93.567,93.578,93.567,93.568,11200000.0
2007-06-20 02:46:00,93.573,93.582,93.573,93.582,12800000.0
2007-06-20 02:47:00,93.583,93.599,93.579,93.599,12800000.0
2007-06-20 02:48:00,93.613,93.613,93.607,93.608,14400000.0
2007-06-20 02:49:00,93.618,93.626,93.617,93.626,17600000.0
2007-06-20 02:50:00,93.627,93.627,93.619,93.622,11200000.0
2007-06-20 02:51:00,93.61,93.615,93.597,93.615,11200000.0
2007-06-20 02:52:00,93.615,93.633,93.57,93.628,11200000.0
2007-06-20 02:53:00,93.645,93.658,93.643,93.653,11200000.0
2007-06-20 02:54:00,93.559,93.648,93.559,93.648,11200000.0
2007-06-20 02:55:00,93.631,93.631,93.603,93.603,11200000.0
2007-06-20 02:56:00,93.594,93.6,93.594,93.596,8000000.0
2007-06-20 02:57:00,93.598,93.601,93.585,93.601,11200000.0
2007-06-20 02:58:00,93.595,93.608,93.578,93.608,8000000.0
2007-06-20 02:59:00,93.613,93.615,93.602,93.602,11200000.0
2007-06-20 03:00:00,93.635,93.65,93.543,93.543,11200000.0
2007-06-20 03:01:00,93.603,93.603,93.587,93.587,11200000.0
2007-06-20 03:02:00,93.584,93.586,93.573,93.576,16000000.0
2007-06-20 03:03:00,93.573,93.573,93.56,93.573,14400000.0
2007-06-20 03:04:00,93.595,93.615,93.595,93.613,11200000.0
2007-06-20 03:05:00,93.62,93.625,93.612,93.625,16000000.0
2007-06-20 03:06:00,93.623,93.623,93.607,93.616,16000000.0
2007-06-20 03:07:00,93.613,93.616,93.595,93.611,13200000.0
2007-06-20 03:08:00,93.599,93.603,93.581,93.595,11200000.0
2007-06-20 03:09:00,93.614,93.617,93.605,93.617,11200000.0
2007-06-20 03:10:00,93.606,93.606,93.589,93.598,16000000.0
2007-06-20 03:11:00,93.584,93.598,93.584,93.588,11200000.0
2007-06-20 03:12:00,93.588,93.598,93.588,93.59,9600000.0
2007-06-20 03:13:00,93.598,93.606,93.595,93.606,16000000.0
2007-06-20 03:14:00,93.606,93.606,93.595,93.595,11200000.0
2007-06-20 03:15:00,93.598,93.608,93.596,93.606,17600000.0
2007-06-20 03:16:00,93.587,93.595,93.585,93.59,14400000.0
2007-06-20 03:17:00,93.593,93.61,93.593,93.61,11200000.0
2007-06-20 03:18:00,93.608,93.616,93.601,93.616,12800000.0
2007-06-20 03:19:00,93.601,93.616,93.592,93.597,12800000.0
2007-06-20 03:20:00,93.593,93.593,93.585,93.593,12800000.0
2007-06-20 03:21:00,93.61,93.618,93.604,93.618,14400000.0
2007-06-20 03:22:00,93.612,93.612,93.597,93.598,11200000.0
2007-06-20 03:23:00,93.598,93.604,93.598,93.602,12800000.0
2007-06-20 03:24:00,93.608,93.612,93.605,93.612,11200000.0
2007-06-20 03:25:00,93.624,93.624,93.608,93.608,17600000.0
2007-06-20 03:26:00,93.614,93.627,93.604,93.604,16000000.0
2007-06-20 03:27:00,93.618,93.629,93.618,93.629,14400000.0
2007-06-20 03:28:00,93.633,93.633,93.622,93.622,11200000.0
2007-06-20 03:29:00,93.614,93.632,93.614,93.618,12800000.0
2007-06-20 03:30:00,93.614,93.614,93.547,93.606,17600000.0
2007-06-20 03:31:00,93.606,93.613,93.606,93.607,12800000.0
2007-06-20 03:32:00,93.607,93.611,93.602,93.602,8000000.0
2007-06-20 03:33:00,93.619,93.63,93.619,93.625,11200000.0
2007-06-20 03:34:00,93.633,93.645,93.633,93.645,11200000.0
2007-06-20 03:35:00,93.653,93.665,93.653,93.662,17600000.0
2007-06-20 03:36:00,93.683,93.686,93.677,93.677,11200000.0
2007-06-20 03:37:00,93.664,93.664,93.633,93.633,17600000.0
2007-06-20 03:38:00,93.62,93.62,93.604,93.613,10000000.0
2007-06-20 03:39:00,93.612,93.62,93.544,93.62,13800000.0
2007-06-20 03:40:00,93.627,93.642,93.627,93.636,12800000.0
2007-06-20 03:41:00,93.619,93.619,93.555,93.555,11200000.0
2007-06-20 03:42:00,93.547,93.553,93.538,93.54,12800000.0
2007-06-20 03:43:00,93.536,93.536,93.518,93.536,11200000.0
2007-06-20 03:44:00,93.542,93.546,93.527,93.546,12800000.0
2007-06-20 03:45:00,93.556,93.562,93.548,93.548,11200000.0
2007-06-20 03:46:00,93.548,93.552,93.548,93.551,11200000.0
2007-06-20 03:47:00,93.549,93.549,93.519,93.526,11200000.0
2007-06-20 03:48:00,93.536,93.558,93.536,93.558,11200000.0
2007-06-20 03:49:00,93.568,93.607,93.568,93.607,16400000.0
2007-06-20 03:50:00,93.601,93.605,93.586,93.603,11200000.0
2007-06-20 03:51:00,93.603,93.608,93.597,93.6,12800000.0
2007-06-20 03:52:00,93.624,93.625,93.605,93.62,14400000.0
2007-06-20 03:53:00,93.618,93.623,93.613,93.621,11200000.0
2007-06-20 03:54:00,93.618,93.618,93.599,93.609,14400000.0
2007-06-20 03:55:00,93.606,93.61,93.591,93.6,14400000.0
2007-06-20 03:56:00,93.592,93.593,93.576,93.582,12800000.0
2007-06-20 03:57:00,93.582,93.6,93.581,93.6,12800000.0
2007-06-20 03:58:00,93.603,93.603,93.58,93.581,16400000.0
2007-06-20 03:59:00,93.57,93.57,93.549,93.549,12800000.0
2007-06-20 04:00:00,93.538,93.558,93.52,93.53,14400000.0
2007-06-20 04:01:00,93.549,93.56,93.546,93.551,11200000.0
2007-06-20 04:02:00,93.552,93.557,93.549,93.549,8000000.0
2007-06-20 04:03:00,93.538,93.538,93.523,93.523,12800000.0
2007-06-20 04:04:00,93.527,93.557,93.527,93.557,12800000.0
2007-06-20 04:05:00,93.549,93.563,93.549,93.563,11200000.0
2007-06-20 04:06:00,93.565,93.584,93.565,93.584,14400000.0
2007-06-20 04:07:00,93.585,93.588,93.571,93.573,14200000.0
2007-06-20 04:08:00,93.585,93.603,93.585,93.601,11200000.0
2007-06-20 04:09:00,93.6,93.605,93.599,93.602,11200000.0
2007-06-20 04:10:00,93.614,93.647,93.614,93.647,14400000.0
2007-06-20 04:11:00,93.628,93.628,93.618,93.621,12800000.0
2007-06-20 04:12:00,93.605,93.605,93.575,93.578,11200000.0
2007-06-20 04:13:00,93.574,93.579,93.57,93.57,11200000.0
2007-06-20 04:14:00,93.565,93.575,93.561,93.575,11200000.0
2007-06-20 04:15:00,93.585,93.585,93.578,93.578,12800000.0
2007-06-20 04:16:00,93.576,93.581,93.571,93.571,11200000.0
2007-06-20 04:17:00,93.574,93.574,93.564,93.568,14400000.0
2007-06-20 04:18:00,93.545,93.545,93.531,93.535,12800000.0
2007-06-20 04:19:00,93.539,93.553,93.529,93.546,12800000.0
2007-06-20 04:20:00,93.531,93.539,93.446,93.53,11200000.0
2007-06-20 04:21:00,93.527,93.527,93.514,93.518,11200000.0
2007-06-20 04:22:00,93.534,93.54,93.518,93.518,16000000.0
2007-06-20 04:23:00,93.533,93.553,93.533,93.55,12800000.0
2007-06-20 04:24:00,93.571,93.571,93.557,93.562,12200000.0
2007-06-20 04:25:00,93.561,93.564,93.547,93.564,13800000.0
2007-06-20 04:26:00,93.549,93.56,93.549,93.56,14400000.0
2007-06-20 04:27:00,93.554,93.568,93.553,93.568,9600000.0
2007-06-20 04:28:00,93.561,93.561,93.546,93.553,10600000.0
2007-06-20 04:29:00,93.55,93.552,93.542,93.545,12800000.0
2007-06-20 04:30:00,93.519,93.519,93.512,93.519,11200000.0
2007-06-20 04:31:00,93.511,93.526,93.493,93.526,12800000.0
2007-06-20 04:32:00,93.519,93.519,93.496,93.496,8000000.0
2007-06-20 04:33:00,93.501,93.516,93.501,93.509,16000000.0
2007-06-20 04:34:00,93.515,93.524,93.515,93.524,12800000.0
2007-06-20 04:35:00,93.527,93.533,93.527,93.528,12800000.0
2007-06-20 04:36:00,93.535,93.542,93.533,93.533,12800000.0
2007-06-20 04:37:00,93.538,93.538,93.525,93.534,12800000.0
2007-06-20 04:38:00,93.536,93.549,93.536,93.549,11200000.0
2007-06-20 04:39:00,93.532,93.538,93.512,93.534,12800000.0
2007-06-20 04:40:00,93.521,93.524,93.514,93.514,11200000.0
2007-06-20 04:41:00,93.527,93.537,93.521,93.528,11200000.0
2007-06-20 04:42:00,93.536,93.544,93.521,93.544,12800000.0
2007-06-20 04:43:00,93.557,93.557,93.538,93.546,12800000.0
2007-06-20 04:44:00,93.531,93.531,93.516,93.516,9600000.0
2007-06-20 04:45:00,93.504,93.511,93.499,93.511,17600000.0
2007-06-20 04:46:00,93.509,93.509,93.497,93.506,14400000.0
2007-06-20 04:47:00,93.501,93.503,93.493,93.503,14400000.0
2007-06-20 04:48:00,93.519,93.524,93.499,93.507,13200000.0
2007-06-20 04:49:00,93.481,93.515,93.481,93.5,11200000.0
2007-06-20 04:50:00,93.53,93.53,93.488,93.488,11200000.0
2007-06-20 04:51:00,93.493,93.515,93.417,93.511,14400000.0
2007-06-20 04:52:00,93.518,93.529,93.515,93.527,11200000.0
2007-06-20 04:53:00,93.519,93.529,93.516,93.516,17600000.0
2007-06-20 04:54:00,93.511,93.52,93.511,93.52,12800000.0
2007-06-20 04:55:00,93.527,93.53,93.517,93.517,11600000.0
2007-06-20 04:56:00,93.522,93.522,93.509,93.519,18000000.0
2007-06-20 04:57:00,93.52,93.52,93.503,93.513,12800000.0
2007-06-20 04:58:00,93.518,93.518,93.479,93.479,8000000.0
2007-06-20 04:59:00,93.507,93.509,93.506,93.509,12800000.0
2007-06-20 05:00:00,93.499,93.511,93.499,93.506,11200000.0
2007-06-20 05:01:00,93.507,93.534,93.506,93.534,14400000.0
2007-06-20 05:02:00,93.538,93.541,93.53,93.536,14400000.0
2007-06-20 05:03:00,93.531,93.532,93.511,93.511,12800000.0
2007-06-20 05:04:00,93.521,93.522,93.512,93.518,8000000.0
2007-06-20 05:05:00,93.515,93.515,93.49,93.498,11200000.0
2007-06-20 05:06:00,93.483,93.483,93.477,93.48,11200000.0
2007-06-20 05:07:00,93.497,93.518,93.497,93.509,14400000.0
2007-06-20 05:08:00,93.511,93.511,93.485,93.51,11200000.0
2007-06-20 05:09:00,93.513,93.523,93.513,93.516,17600000.0
2007-06-20 05:10:00,93.523,93.523,93.495,93.517,12800000.0
2007-06-20 05:11:00,93.5,93.516,93.5,93.512,12800000.0
2007-06-20 05:12:00,93.51,93.513,93.504,93.509,12800000.0
2007-06-20 05:13:00,93.511,93.515,93.498,93.513,12800000.0
2007-06-20 05:14:00,93.523,93.523,93.495,93.519,14400000.0
2007-06-20 05:15:00,93.503,93.52,93.491,93.516,16000000.0
2007-06-20 05:16:00,93.514,93.514,93.449,93.507,16000000.0
2007-06-20 05:17:00,93.523,93.527,93.509,93.509,11200000.0
2007-06-20 05:18:00,93.478,93.506,93.472,93.5,17600000.0
2007-06-20 05:19:00,93.482,93.518,93.482,93.504,16400000.0
2007-06-20 05:20:00,93.501,93.519,93.49,93.49,11200000.0
2007-06-20 05:21:00,93.515,93.525,93.508,93.518,12800000.0
2007-06-20 05:22:00,93.509,93.517,93.504,93.508,12800000.0
2007-06-20 05:23:00,93.521,93.526,93.52,93.52,12800000.0
2007-06-20 05:24:00,93.534,93.536,93.527,93.527,12800000.0
2007-06-20 05:25:00,93.523,93.528,93.52,93.527,12800000.0
2007-06-20 05:26:00,93.53,93.533,93.525,93.533,12800000.0
2007-06-20 05:27:00,93.527,93.535,93.527,93.53,12200000.0
2007-06-20 05:28:00,93.537,93.551,93.537,93.551,11200000.0
2007-06-20 05:29:00,93.55,93.561,93.546,93.556,11200000.0
2007-06-20 05:30:00,93.549,93.549,93.542,93.542,8000000.0
2007-06-20 05:31:00,93.543,93.55,93.54,93.55,17600000.0
2007-06-20 05:32:00,93.538,93.549,93.536,93.549,12800000.0
2007-06-20 05:33:00,93.531,93.565,93.528,93.565,11200000.0
2007-06-20 05:34:00,93.562,93.567,93.553,93.563,12200000.0
2007-06-20 05:35:00,93.566,93.566,93.536,93.536,12800000.0
2007-06-20 05:36:00,93.559,93.564,93.554,93.564,12800000.0
2007-06-20 05:37:00,93.572,93.574,93.568,93.568,11200000.0
2007-06-20 05:38:00,93.571,93.579,93.556,93.556,16000000.0
2007-06-20 05:39:00,93.567,93.574,93.563,93.57,11200000.0
2007-06-20 05:40:00,93.576,93.585,93.57,93.585,14400000.0
2007-06-20 05:41:00,93.591,93.593,93.589,93.592,12800000.0
2007-06-20 05:42:00,93.59,93.609,93.589,93.604,11200000.0
2007-06-20 05:43:00,93.617,93.618,93.606,93.618,12800000.0
2007-06-20 05:44:00,93.614,93.614,93.589,93.601,11200000.0
2007-06-20 05:45:00,93.601,93.603,93.594,93.594,16000000.0
2007-06-20 05:46:00,93.583,93.595,93.583,93.594,17600000.0
2007-06-20 05:47:00,93.586,93.602,93.586,93.591,11200000.0
2007-06-20 05:48:00,93.598,93.603,93.595,93.595,8000000.0
2007-06-20 05:49:00,93.573,93.585,93.555,93.556,17000000.0
2007-06-20 05:50:00,93.594,93.594,93.548,93.548,11200000.0
2007-06-20 05:51:00,93.577,93.577,93.566,93.566,11200000.0
2007-06-20 05:52:00,93.56,93.57,93.551,93.57,12800000.0
2007-06-20 05:53:00,93.587,93.593,93.585,93.59,17600000.0
2007-06-20 05:54:00,93.568,93.568,93.565,93.565,11200000.0
2007-06-20 05:55:00,93.499,93.572,93.499,93.572,11200000.0
2007-06-20 05:56:00,93.571,93.578,93.571,93.572,12800000.0
2007-06-20 05:57:00,93.574,93.576,93.57,93.57,12800000.0
2007-06-20 05:58:00,93.49,93.625,93.49,93.578,12800000.0
2007-06-20 05:59:00,93.565,93.568,93.556,93.56,12800000.0
2007-06-20 06:00:00,93.568,93.568,93.546,93.546,8000000.0
2007-06-20 06:01:00,93.562,93.573,93.547,93.573,11200000.0
2007-06-20 06:02:00,93.569,93.569,93.548,93.548,8000000.0
2007-06-20 06:03:00,93.553,93.564,93.53,93.53,12800000.0
2007-06-20 06:04:00,93.563,93.58,93.563,93.58,16000000.0
2007-06-20 06:05:00,93.585,93.594,93.578,93.594,14400000.0
2007-06-20 06:06:00,93.583,93.583,93.573,93.573,3200000.0
2007-06-20 06:07:00,93.572,93.573,93.564,93.572,11000000.0
2007-06-20 06:08:00,93.547,93.575,93.547,93.573,11200000.0
2007-06-20 06:09:00,93.566,93.574,93.566,93.574,11200000.0
2007-06-20 06:10:00,93.577,93.589,93.498,93.577,11200000.0
2007-06-20 06:11:00,93.58,93.59,93.575,93.59,17600000.0
2007-06-20 06:12:00,93.596,93.608,93.577,93.608,11200000.0
2007-06-20 06:13:00,93.587,93.592,93.57,93.581,12800000.0
2007-06-20 06:14:00,93.588,93.595,93.578,93.579,13200000.0
2007-06-20 06:15:00,93.58,93.585,93.58,93.585,8000000.0
2007-06-20 06:16:00,93.581,93.603,93.577,93.596,17600000.0
2007-06-20 06:17:00,93.601,93.61,93.577,93.589,12800000.0
2007-06-20 06:18:00,93.587,93.598,93.582,93.582,12800000.0
2007-06-20 06:19:00,93.602,93.602,93.595,93.596,12800000.0
2007-06-20 06:20:00,93.594,93.613,93.588,93.595,16000000.0
2007-06-20 06:21:00,93.583,93.589,93.582,93.582,12800000.0
2007-06-20 06:22:00,93.598,93.608,93.588,93.588,12800000.0
2007-06-20 06:23:00,93.582,93.594,93.575,93.583,17600000.0
2007-06-20 06:24:00,93.595,93.603,93.589,93.603,8000000.0
2007-06-20 06:25:00,93.594,93.594,93.594,93.594,3200000.0
2007-06-20 06:26:00,93.607,93.607,93.579,93.588,12800000.0
2007-06-20 06:27:00,93.597,93.608,93.588,93.593,12800000.0
2007-06-20 06:28:00,93.602,93.61,93.602,93.609,8000000.0
2007-06-20 06:29:00,93.607,93.618,93.607,93.618,10600000.0
2007-06-20 06:30:00,93.607,93.61,93.607,93.61,3200000.0
2007-06-20 06:31:00,93.615,93.642,93.615,93.642,12800000.0
2007-06-20 06:32:00,93.649,93.653,93.636,93.636,12800000.0
2007-06-20 06:33:00,93.638,93.658,93.633,93.641,17600000.0
2007-06-20 06:34:00,93.615,93.646,93.615,93.631,12200000.0
2007-06-20 06:35:00,93.621,93.623,93.613,93.619,12800000.0
2007-06-20 06:36:00,93.629,93.637,93.623,93.626,14400000.0
2007-06-20 06:37:00,93.63,93.63,93.618,93.619,12800000.0
2007-06-20 06:38:00,93.613,93.63,93.613,93.618,15400000.0
2007-06-20 06:39:00,93.62,93.628,93.608,93.614,12800000.0
2007-06-20 06:40:00,93.625,93.632,93.621,93.632,11200000.0
2007-06-20 06:41:00,93.626,93.644,93.617,93.635,12800000.0
2007-06-20 06:42:00,93.631,93.631,93.617,93.63,12800000.0
2007-06-20 06:43:00,93.63,93.642,93.629,93.642,12800000.0
2007-06-20 06:44:00,93.649,93.649,93.637,93.643,17600000.0
2007-06-20 06:45:00,93.64,93.645,93.629,93.645,17600000.0
2007-06-20 06:46:00,93.647,93.647,93.639,93.642,12800000.0
2007-06-20 06:47:00,93.625,93.634,93.62,93.634,13200000.0
2007-06-20 06:48:00,93.636,93.642,93.633,93.633,8000000.0
2007-06-20 06:49:00,93.634,93.653,93.622,93.653,12800000.0
2007-06-20 06:50:00,93.637,93.646,93.637,93.643,14400000.0
2007-06-20 06:51:00,93.643,93.652,93.643,93.645,12800000.0
2007-06-20 06:52:00,93.64,93.65,93.64,93.646,12800000.0
2007-06-20 06:53:00,93.635,93.657,93.635,93.646,17600000.0
2007-06-20 06:54:00,93.639,93.639,93.63,93.634,14400000.0
2007-06-20 06:55:00,93.634,93.636,93.625,93.636,11200000.0
2007-06-20 06:56:00,93.641,93.646,93.639,93.646,11200000.0
2007-06-20 06:57:00,93.636,93.64,93.624,93.64,13800000.0
2007-06-20 06:58:00,93.65,93.657,93.649,93.653,12800000.0
2007-06-20 06:59:00,93.658,93.665,93.642,93.655,12800000.0
2007-06-20 07:00:00,93.634,93.683,93.634,93.663,16000000.0
2007-06-20 07:01:00,93.665,93.665,93.636,93.644,17600000.0
2007-06-20 07:02:00,93.654,93.654,93.648,93.649,12200000.0
2007-06-20 07:03:00,93.628,93.642,93.623,93.642,12800000.0
2007-06-20 07:04:00,93.64,93.658,93.64,93.658,12800000.0
2007-06-20 07:05:00,93.645,93.645,93.629,93.642,11200000.0
2007-06-20 07:06:00,93.645,93.651,93.642,93.65,12800000.0
2007-06-20 07:07:00,93.65,93.664,93.641,93.655,11200000.0
2007-06-20 07:08:00,93.671,93.671,93.631,93.651,16000000.0
2007-06-20 07:09:00,93.673,93.673,93.641,93.665,12800000.0
2007-06-20 07:10:00,93.663,93.671,93.656,93.671,12800000.0
2007-06-20 07:11:00,93.674,93.674,93.647,93.647,12800000.0
2007-06-20 07:12:00,93.643,93.657,93.595,93.657,11200000.0
2007-06-20 07:13:00,93.67,93.672,93.639,93.672,12800000.0
2007-06-20 07:14:00,93.639,93.669,93.639,93.657,11200000.0
2007-06-20 07:15:00,93.664,93.672,93.652,93.652,11200000.0
2007-06-20 07:16:00,93.66,93.666,93.658,93.666,11600000.0
2007-06-20 07:17:00,93.654,93.666,93.641,93.657,12800000.0
2007-06-20 07:18:00,93.658,93.658,93.647,93.647,17600000.0
2007-06-20 07:19:00,93.645,93.645,93.631,93.635,12800000.0
2007-06-20 07:20:00,93.635,93.646,93.628,93.646,16000000.0
2007-06-20 07:21:00,93.645,93.646,93.639,93.642,12800000.0
2007-06-20 07:22:00,93.645,93.658,93.643,93.658,18000000.0
2007-06-20 07:23:00,93.65,93.658,93.65,93.658,11200000.0
2007-06-20 07:24:00,93.659,93.669,93.626,93.65,14400000.0
2007-06-20 07:25:00,93.651,93.672,93.63,93.63,16000000.0
2007-06-20 07:26:00,93.666,93.666,93.632,93.657,16000000.0
2007-06-20 07:27:00,93.653,93.658,93.652,93.652,15400000.0
2007-06-20 07:28:00,93.641,93.646,93.641,93.644,14400000.0
2007-06-20 07:29:00,93.63,93.63,93.613,93.624,11200000.0
2007-06-20 07:30:00,93.622,93.628,93.62,93.62,11200000.0
2007-06-20 07:31:00,93.603,93.629,93.598,93.61,17600000.0
2007-06-20 07:32:00,93.624,93.624,93.611,93.621,17600000.0
2007-06-20 07:33:00,93.625,93.625,93.61,93.611,10600000.0
2007-06-20 07:34:00,93.624,93.626,93.619,93.626,12800000.0
2007-06-20 07:35:00,93.625,93.63,93.617,93.628,16000000.0
2007-06-20 07:36:00,93.607,93.637,93.607,93.629,11200000.0
2007-06-20 07:37:00,93.617,93.617,93.606,93.606,11200000.0
2007-06-20 07:38:00,93.597,93.616,93.597,93.616,12200000.0
2007-06-20 07:39:00,93.621,93.621,93.613,93.613,11200000.0
2007-06-20 07:40:00,93.626,93.626,93.615,93.617,11200000.0
2007-06-20 07:41:00,93.616,93.628,93.612,93.628,12800000.0
2007-06-20 07:42:00,93.636,93.636,93.602,93.612,12800000.0
2007-06-20 07:43:00,93.627,93.628,93.62,93.62,12800000.0
2007-06-20 07:44:00,93.628,93.628,93.598,93.6,11200000.0
2007-06-20 07:45:00,93.591,93.596,93.588,93.596,11200000.0
2007-06-20 07:46:00,93.577,93.578,93.567,93.567,11200000.0
2007-06-20 07:47:00,93.592,93.592,93.562,93.577,13800000.0
2007-06-20 07:48:00,93.59,93.593,93.567,93.567,14400000.0
2007-06-20 07:49:00,93.553,93.574,93.547,93.574,17600000.0
2007-06-20 07:50:00,93.577,93.577,93.551,93.557,16000000.0
2007-06-20 07:51:00,93.56,93.578,93.552,93.578,12800000.0
2007-06-20 07:52:00,93.574,93.574,93.562,93.568,17600000.0
2007-06-20 07:53:00,93.57,93.57,93.561,93.564,12800000.0
2007-06-20 07:54:00,93.558,93.567,93.558,93.567,12200000.0
2007-06-20 07:55:00,93.565,93.565,93.549,93.561,12800000.0
2007-06-20 07:56:00,93.558,93.568,93.551,93.562,16000000.0
2007-06-20 07:57:00,93.55,93.561,93.55,93.553,11200000.0
2007-06-20 07:58:00,93.555,93.557,93.55,93.554,10600000.0
2007-06-20 07:59:00,93.556,93.556,93.552,93.552,12200000.0
2007-06-20 08:00:00,93.552,93.56,93.535,93.549,14400000.0
2007-06-20 08:01:00,93.549,93.555,93.542,93.548,14400000.0
2007-06-20 08:02:00,93.547,93.552,93.529,93.552,12800000.0
2007-06-20 08:03:00,93.541,93.547,93.536,93.546,11200000.0
2007-06-20 08:04:00,93.542,93.549,93.539,93.544,17600000.0
2007-06-20 08:05:00,93.559,93.559,93.544,93.548,14400000.0
2007-06-20 08:06:00,93.54,93.54,93.527,93.532,12800000.0
2007-06-20 08:07:00,93.533,93.536,93.527,93.536,11200000.0
2007-06-20 08:08:00,93.533,93.539,93.532,93.534,17600000.0
2007-06-20 08:09:00,93.547,93.547,93.524,93.524,12800000.0
2007-06-20 08:10:00,93.515,93.535,93.501,93.501,12800000.0
2007-06-20 08:11:00,93.489,93.489,93.471,93.479,11200000.0
2007-06-20 08:12:00,93.479,93.506,93.479,93.505,16000000.0
2007-06-20 08:13:00,93.508,93.509,93.5,93.5,11200000.0
2007-06-20 08:14:00,93.506,93.527,93.506,93.522,12800000.0
2007-06-20 08:15:00,93.512,93.512,93.482,93.484,16000000.0
2007-06-20 08:16:00,93.486,93.486,93.463,93.477,11200000.0
2007-06-20 08:17:00,93.492,93.506,93.492,93.505,12800000.0
2007-06-20 08:18:00,93.49,93.509,93.49,93.505,12800000.0
2007-06-20 08:19:00,93.502,93.506,93.487,93.496,14400000.0
2007-06-20 08:20:00,93.498,93.513,93.488,93.513,15400000.0
2007-06-20 08:21:00,93.496,93.497,93.478,93.48,17600000.0
2007-06-20 08:22:00,93.487,93.49,93.479,93.479,11200000.0
2007-06-20 08:23:00,93.466,93.467,93.445,93.467,11200000.0
2007-06-20 08:24:00,93.463,93.466,93.457,93.46,17600000.0
2007-06-20 08:25:00,93.447,93.455,93.447,93.455,12800000.0
2007-06-20 08:26:00,93.444,93.477,93.444,93.477,13200000.0
2007-06-20 08:27:00,93.467,93.487,93.467,93.468,12800000.0
2007-06-20 08:28:00,93.464,93.464,93.438,93.46,11200000.0
2007-06-20 08:29:00,93.461,93.468,93.458,93.468,13800000.0
2007-06-20 08:30:00,93.473,93.485,93.473,93.48,11200000.0
2007-06-20 08:31:00,93.476,93.488,93.476,93.48,12800000.0
2007-06-20 08:32:00,93.485,93.492,93.485,93.492,11200000.0
2007-06-20 08:33:00,93.496,93.499,93.494,93.494,10600000.0
2007-06-20 08:34:00,93.507,93.544,93.507,93.544,17600000.0
2007-06-20 08:35:00,93.572,93.572,93.552,93.552,17000000.0
2007-06-20 08:36:00,93.545,93.551,93.537,93.547,16400000.0
2007-06-20 08:37:00,93.543,93.543,93.514,93.514,11200000.0
2007-06-20 08:38:00,93.514,93.514,93.496,93.496,11200000.0
2007-06-20 08:39:00,93.478,93.495,93.478,93.483,16000000.0
2007-06-20 08:40:00,93.482,93.482,93.474,93.481,16000000.0
2007-06-20 08:41:00,93.508,93.508,93.482,93.489,17600000.0
2007-06-20 08:42:00,93.508,93.515,93.507,93.515,12800000.0
2007-06-20 08:43:00,93.52,93.527,93.507,93.527,12200000.0
2007-06-20 08:44:00,93.511,93.511,93.493,93.493,12800000.0
2007-06-20 08:45:00,93.487,93.498,93.481,93.49,16000000.0
2007-06-20 08:46:00,93.496,93.496,93.479,93.49,11200000.0
2007-06-20 08:47:00,93.501,93.505,93.493,93.496,11200000.0
2007-06-20 08:48:00,93.501,93.509,93.491,93.509,12800000.0
2007-06-20 08:49:00,93.515,93.515,93.475,93.475,17600000.0
2007-06-20 08:50:00,93.474,93.491,93.474,93.488,12800000.0
2007-06-20 08:51:00,93.493,93.511,93.482,93.511,17600000.0
2007-06-20 08:52:00,93.527,93.533,93.513,93.533,10600000.0
2007-06-20 08:53:00,93.546,93.546,93.533,93.537,16000000.0
2007-06-20 08:54:00,93.533,93.552,93.533,93.551,14400000.0
2007-06-20 08:55:00,93.548,93.552,93.535,93.535,16000000.0
2007-06-20 08:56:00,93.512,93.512,93.498,93.498,11200000.0
2007-06-20 08:57:00,93.486,93.492,93.486,93.49,10600000.0
2007-06-20 08:58:00,93.494,93.524,93.494,93.524,9600000.0
2007-06-20 08:59:00,93.525,93.525,93.507,93.512,12800000.0
2007-06-20 09:00:00,93.507,93.514,93.507,93.514,17600000.0
2007-06-20 09:01:00,93.51,93.517,93.501,93.512,11200000.0
2007-06-20 09:02:00,93.522,93.526,93.51,93.522,11200000.0
2007-06-20 09:03:00,93.524,93.545,93.507,93.545,15400000.0
2007-06-20 09:04:00,93.53,93.53,93.489,93.496,11200000.0
2007-06-20 09:05:00,93.481,93.49,93.48,93.488,11200000.0
2007-06-20 09:06:00,93.478,93.483,93.459,93.468,12800000.0
2007-06-20 09:07:00,93.479,93.488,93.479,93.484,12800000.0
2007-06-20 09:08:00,93.489,93.489,93.474,93.48,12800000.0
2007-06-20 09:09:00,93.472,93.472,93.449,93.462,17600000.0
2007-06-20 09:10:00,93.465,93.47,93.463,93.47,12800000.0
2007-06-20 09:11:00,93.472,93.478,93.46,93.478,12800000.0
2007-06-20 09:12:00,93.471,93.5,93.471,93.5,12800000.0
2007-06-20 09:13:00,93.497,93.513,93.497,93.513,11200000.0
2007-06-20 09:14:00,93.514,93.514,93.486,93.486,11200000.0
2007-06-20 09:15:00,93.492,93.501,93.477,93.478,11200000.0
2007-06-20 09:16:00,93.464,93.477,93.464,93.475,12800000.0
2007-06-20 09:17:00,93.473,93.473,93.434,93.434,11200000.0
2007-06-20 09:18:00,93.433,93.445,93.433,93.445,14400000.0
2007-06-20 09:19:00,93.436,93.439,93.426,93.438,12800000.0
2007-06-20 09:20:00,93.446,93.46,93.444,93.46,16000000.0
2007-06-20 09:21:00,93.455,93.455,93.438,93.438,11200000.0
2007-06-20 09:22:00,93.435,93.448,93.43,93.448,17600000.0
2007-06-20 09:23:00,93.451,93.455,93.447,93.447,12800000.0
2007-06-20 09:24:00,93.447,93.447,93.428,93.436,12800000.0
2007-06-20 09:25:00,93.431,93.444,93.431,93.432,12800000.0
2007-06-20 09:26:00,93.416,93.425,93.41,93.415,11200000.0
2007-06-20 09:27:00,93.419,93.432,93.419,93.432,11200000.0
2007-06-20 09:28:00,93.423,93.426,93.416,93.418,12800000.0
2007-06-20 09:29:00,93.423,93.425,93.421,93.422,11200000.0
2007-06-20 09:30:00,93.426,93.459,93.426,93.459,12800000.0
2007-06-20 09:31:00,93.472,93.484,93.472,93.484,12800000.0
2007-06-20 09:32:00,93.483,93.504,93.483,93.49,14400000.0
2007-06-20 09:33:00,93.512,93.521,93.508,93.508,12800000.0
2007-06-20 09:34:00,93.512,93.536,93.512,93.533,11200000.0
2007-06-20 09:35:00,93.524,93.55,93.524,93.55,12800000.0
2007-06-20 09:36:00,93.552,93.554,93.528,93.528,16000000.0
2007-06-20 09:37:00,93.548,93.553,93.49,93.547,16000000.0
2007-06-20 09:38:00,93.563,93.563,93.544,93.551,11200000.0
2007-06-20 09:39:00,93.555,93.565,93.555,93.565,12200000.0
2007-06-20 09:40:00,93.573,93.575,93.553,93.567,14800000.0
2007-06-20 09:41:00,93.571,93.604,93.571,93.595,10600000.0
2007-06-20 09:42:00,93.584,93.632,93.584,93.632,16000000.0
2007-06-20 09:43:00,93.654,93.654,93.63,93.63,12800000.0
2007-06-20 09:44:00,93.634,93.634,93.592,93.592,12200000.0
2007-06-20 09:45:00,93.593,93.599,93.583,93.587,12800000.0
2007-06-20 09:46:00,93.589,93.589,93.56,93.578,11200000.0
2007-06-20 09:47:00,93.585,93.586,93.573,93.585,12800000.0
2007-06-20 09:48:00,93.586,93.586,93.567,93.569,11200000.0
2007-06-20 09:49:00,93.569,93.569,93.559,93.566,12800000.0
2007-06-20 09:50:00,93.569,93.574,93.565,93.566,16000000.0
2007-06-20 09:51:00,93.585,93.596,93.585,93.589,15400000.0
2007-06-20 09:52:00,93.582,93.587,93.562,93.568,11200000.0
2007-06-20 09:53:00,93.556,93.579,93.556,93.574,12800000.0
2007-06-20 09:54:00,93.592,93.609,93.592,93.609,11200000.0
2007-06-20 09:55:00,93.609,93.631,93.609,93.63,11200000.0
2007-06-20 09:56:00,93.645,93.645,93.629,93.635,13800000.0
2007-06-20 09:57:00,93.636,93.636,93.622,93.624,17600000.0
2007-06-20 09:58:00,93.637,93.664,93.545,93.664,18400000.0
2007-06-20 09:59:00,93.677,93.685,93.673,93.677,17000000.0
2007-06-20 10:00:00,93.705,93.744,93.705,93.744,11200000.0
2007-06-20 10:01:00,93.74,93.747,93.709,93.709,12800000.0
2007-06-20 10:02:00,93.665,93.665,93.652,93.664,15400000.0
2007-06-20 10:03:00,93.664,93.667,93.651,93.659,11200000.0
2007-06-20 10:04:00,93.645,93.66,93.645,93.659,9600000.0
2007-06-20 10:05:00,93.667,93.683,93.667,93.668,14400000.0
2007-06-20 10:06:00,93.675,93.681,93.67,93.67,16000000.0
2007-06-20 10:07:00,93.664,93.68,93.664,93.68,12800000.0
2007-06-20 10:08:00,93.676,93.68,93.67,93.68,11200000.0
2007-06-20 10:09:00,93.673,93.678,93.643,93.643,12800000.0
2007-06-20 10:10:00,93.652,93.659,93.647,93.659,17600000.0
2007-06-20 10:11:00,93.668,93.673,93.66,93.667,11200000.0
2007-06-20 10:12:00,93.651,93.651,93.628,93.628,12800000.0
2007-06-20 10:13:00,93.617,93.617,93.601,93.616,12800000.0
2007-06-20 10:14:00,93.621,93.627,93.621,93.622,11200000.0
2007-06-20 10:15:00,93.619,93.626,93.609,93.625,12800000.0
2007-06-20 10:16:00,93.621,93.623,93.616,93.619,12800000.0
2007-06-20 10:17:00,93.627,93.627,93.611,93.611,11200000.0
2007-06-20 10:18:00,93.622,93.627,93.605,93.613,11200000.0
2007-06-20 10:19:00,93.627,93.65,93.627,93.65,11200000.0
2007-06-20 10:20:00,93.662,93.662,93.643,93.646,17600000.0
2007-06-20 10:21:00,93.641,93.665,93.641,93.659,16000000.0
2007-06-20 10:22:00,93.673,93.673,93.652,93.66,11200000.0
2007-06-20 10:23:00,93.669,93.675,93.659,93.666,10600000.0
2007-06-20 10:24:00,93.663,93.673,93.663,93.67,12800000.0
2007-06-20 10:25:00,93.668,93.673,93.658,93.673,11200000.0
2007-06-20 10:26:00,93.668,93.668,93.658,93.661,8000000.0
2007-06-20 10:27:00,93.663,93.671,93.663,93.669,11200000.0
2007-06-20 10:28:00,93.671,93.671,93.654,93.654,12800000.0
2007-06-20 10:29:00,93.658,93.658,93.647,93.647,11200000.0
2007-06-20 10:30:00,93.647,93.669,93.647,93.65,12800000.0
2007-06-20 10:31:00,93.665,93.669,93.654,93.669,12800000.0
2007-06-20 10:32:00,93.68,93.717,93.68,93.697,17600000.0
2007-06-20 10:33:00,93.697,93.703,93.691,93.691,11200000.0
2007-06-20 10:34:00,93.683,93.692,93.683,93.683,11200000.0
2007-06-20 10:35:00,93.687,93.706,93.687,93.696,11200000.0
2007-06-20 10:36:00,93.694,93.694,93.679,93.691,11200000.0
2007-06-20 10:37:00,93.7,93.73,93.618,93.723,11200000.0
2007-06-20 10:38:00,93.716,93.719,93.702,93.719,12800000.0
2007-06-20 10:39:00,93.713,93.714,93.703,93.705,11200000.0
2007-06-20 10:40:00,93.697,93.697,93.667,93.667,16000000.0
2007-06-20 10:41:00,93.658,93.662,93.655,93.655,12800000.0
2007-06-20 10:42:00,93.67,93.677,93.664,93.676,11200000.0
2007-06-20 10:43:00,93.672,93.687,93.672,93.687,11200000.0
2007-06-20 10:44:00,93.686,93.693,93.68,93.693,12800000.0
2007-06-20 10:45:00,93.688,93.694,93.68,93.69,12800000.0
2007-06-20 10:46:00,93.687,93.698,93.687,93.698,12800000.0
2007-06-20 10:47:00,93.717,93.769,93.717,93.769,12800000.0
2007-06-20 10:48:00,93.763,93.763,93.733,93.75,12800000.0
2007-06-20 10:49:00,93.737,93.759,93.737,93.759,11200000.0
2007-06-20 10:50:00,93.757,93.76,93.749,93.749,16000000.0
2007-06-20 10:51:00,93.746,93.771,93.746,93.771,17600000.0
2007-06-20 10:52:00,93.772,93.772,93.757,93.766,11200000.0
2007-06-20 10:53:00,93.776,93.783,93.767,93.767,11200000.0
2007-06-20 10:54:00,93.787,93.821,93.778,93.821,17000000.0
2007-06-20 10:55:00,93.861,93.87,93.849,93.867,11200000.0
2007-06-20 10:56:00,93.865,93.871,93.85,93.85,18000000.0
2007-06-20 10:57:00,93.834,93.836,93.821,93.836,16000000.0
2007-06-20 10:58:00,93.796,93.825,93.73,93.814,12800000.0
2007-06-20 10:59:00,93.823,93.833,93.822,93.825,11200000.0
2007-06-20 11:00:00,93.835,93.835,93.82,93.82,12800000.0
2007-06-20 11:01:00,93.833,93.84,93.822,93.822,12800000.0
2007-06-20 11:02:00,93.824,93.827,93.81,93.81,16000000.0
2007-06-20 11:03:00,93.801,93.817,93.793,93.801,12800000.0
2007-06-20 11:04:00,93.807,93.81,93.794,93.794,14400000.0
2007-06-20 11:05:00,93.797,93.803,93.776,93.801,17600000.0
2007-06-20 11:06:00,93.796,93.81,93.792,93.81,17600000.0
2007-06-20 11:07:00,93.812,93.821,93.8,93.82,17600000.0
2007-06-20 11:08:00,93.769,93.834,93.769,93.808,11200000.0
2007-06-20 11:09:00,93.816,93.82,93.807,93.812,17600000.0
2007-06-20 11:10:00,93.798,93.811,93.797,93.81,12800000.0
2007-06-20 11:11:00,93.805,93.805,93.798,93.804,10600000.0
2007-06-20 11:12:00,93.801,93.802,93.782,93.782,17600000.0
2007-06-20 11:13:00,93.791,93.807,93.782,93.798,14400000.0
2007-06-20 11:14:00,93.799,93.799,93.789,93.793,11200000.0
2007-06-20 11:15:00,93.789,93.8,93.788,93.8,11200000.0
2007-06-20 11:16:00,93.808,93.808,93.791,93.796,12800000.0
2007-06-20 11:17:00,93.796,93.796,93.776,93.791,11200000.0
2007-06-20 11:18:00,93.786,93.786,93.777,93.782,13200000.0
2007-06-20 11:19:00,93.773,93.777,93.766,93.775,17600000.0
2007-06-20 11:20:00,93.765,93.765,93.753,93.756,12800000.0
2007-06-20 11:21:00,93.764,93.773,93.762,93.773,14400000.0
2007-06-20 11:22:00,93.787,93.787,93.771,93.78,12800000.0
2007-06-20 11:23:00,93.772,93.79,93.765,93.785,11200000.0
2007-06-20 11:24:00,93.781,93.781,93.763,93.777,12800000.0
2007-06-20 11:25:00,93.769,93.792,93.769,93.771,17600000.0
2007-06-20 11:26:00,93.782,93.791,93.779,93.791,14400000.0
2007-06-20 11:27:00,93.798,93.798,93.784,93.785,11200000.0
2007-06-20 11:28:00,93.803,93.803,93.776,93.8,14400000.0
2007-06-20 11:29:00,93.793,93.801,93.792,93.801,14400000.0
2007-06-20 11:30:00,93.799,93.802,93.79,93.798,14400000.0
2007-06-20 11:31:00,93.81,93.81,93.795,93.799,11200000.0
2007-06-20 11:32:00,93.79,93.798,93.78,93.798,18000000.0
2007-06-20 11:33:00,93.806,93.815,93.802,93.802,12800000.0
2007-06-20 11:34:00,93.81,93.817,93.809,93.81,12800000.0
2007-06-20 11:35:00,93.794,93.805,93.794,93.805,11200000.0
2007-06-20 11:36:00,93.797,93.825,93.787,93.825,12800000.0
2007-06-20 11:37:00,93.82,93.829,93.82,93.824,11200000.0
2007-06-20 11:38:00,93.812,93.816,93.812,93.815,11200000.0
2007-06-20 11:39:00,93.819,93.821,93.804,93.817,10600000.0
2007-06-20 11:40:00,93.809,93.82,93.809,93.82,11200000.0
2007-06-20 11:41:00,93.805,93.805,93.79,93.79,16000000.0
2007-06-20 11:42:00,93.803,93.807,93.788,93.796,17600000.0
2007-06-20 11:43:00,93.793,93.799,93.771,93.799,11200000.0
2007-06-20 11:44:00,93.811,93.811,93.802,93.807,11200000.0
2007-06-20 11:45:00,93.812,93.814,93.808,93.808,14400000.0
2007-06-20 11:46:00,93.806,93.806,93.788,93.797,11200000.0
2007-06-20 11:47:00,93.799,93.802,93.777,93.802,17600000.0
2007-06-20 11:48:00,93.82,93.82,93.796,93.799,11200000.0
2007-06-20 11:49:00,93.799,93.819,93.795,93.795,12800000.0
2007-06-20 11:50:00,93.8,93.807,93.79,93.797,12800000.0
2007-06-20 11:51:00,93.793,93.808,93.793,93.804,11200000.0
2007-06-20 11:52:00,93.811,93.811,93.796,93.804,11200000.0
2007-06-20 11:53:00,93.802,93.802,93.786,93.797,16000000.0
2007-06-20 11:54:00,93.82,93.824,93.81,93.824,14400000.0
2007-06-20 11:55:00,93.835,93.843,93.769,93.836,11200000.0
2007-06-20 11:56:00,93.835,93.842,93.832,93.838,12200000.0
2007-06-20 11:57:00,93.824,93.824,93.815,93.815,4800000.0
2007-06-20 11:58:00,93.812,93.818,93.811,93.814,11200000.0
2007-06-20 11:59:00,93.822,93.833,93.819,93.827,11200000.0
2007-06-20 12:00:00,93.833,93.833,93.826,93.826,11200000.0
2007-06-20 12:01:00,93.837,93.838,93.824,93.824,11200000.0
2007-06-20 12:02:00,93.83,93.837,93.83,93.831,14400000.0
2007-06-20 12:03:00,93.84,93.845,93.834,93.839,11200000.0
2007-06-20 12:04:00,93.842,93.855,93.835,93.846,17600000.0
2007-06-20 12:05:00,93.817,93.838,93.817,93.837,17000000.0
2007-06-20 12:06:00,93.838,93.838,93.825,93.832,12800000.0
2007-06-20 12:07:00,93.844,93.861,93.844,93.846,11200000.0
2007-06-20 12:08:00,93.865,93.874,93.857,93.857,11200000.0
2007-06-20 12:09:00,93.864,93.867,93.849,93.858,14400000.0
2007-06-20 12:10:00,93.849,93.861,93.844,93.844,11200000.0
2007-06-20 12:11:00,93.855,93.868,93.845,93.845,12800000.0
2007-06-20 12:12:00,93.835,93.839,93.83,93.83,11200000.0
2007-06-20 12:13:00,93.833,93.849,93.833,93.849,11200000.0
2007-06-20 12:14:00,93.856,93.859,93.851,93.859,12800000.0
2007-06-20 12:15:00,93.862,93.865,93.856,93.865,12800000.0
2007-06-20 12:16:00,93.866,93.883,93.866,93.875,12800000.0
2007-06-20 12:17:00,93.889,93.943,93.871,93.924,17600000.0
2007-06-20 12:18:00,93.909,93.914,93.893,93.893,16000000.0
2007-06-20 12:19:00,93.889,93.894,93.868,93.894,12800000.0
2007-06-20 12:20:00,93.892,93.892,93.854,93.854,14800000.0
2007-06-20 12:21:00,93.854,93.865,93.85,93.85,11600000.0
2007-06-20 12:22:00,93.844,93.866,93.844,93.854,16000000.0
2007-06-20 12:23:00,93.854,93.863,93.851,93.857,14400000.0
2007-06-20 12:24:00,93.85,93.85,93.839,93.842,12800000.0
2007-06-20 12:25:00,93.845,93.849,93.845,93.849,10600000.0
2007-06-20 12:26:00,93.857,93.898,93.857,93.898,11200000.0
2007-06-20 12:27:00,93.895,93.895,93.884,93.885,11200000.0
2007-06-20 12:28:00,93.874,93.93,93.874,93.93,12800000.0
2007-06-20 12:29:00,93.938,93.945,93.929,93.935,17600000.0
2007-06-20 12:30:00,93.917,93.935,93.917,93.935,18000000.0
2007-06-20 12:31:00,93.928,93.928,93.91,93.922,12200000.0
2007-06-20 12:32:00,93.919,93.926,93.91,93.914,12800000.0
2007-06-20 12:33:00,93.936,93.964,93.936,93.962,14400000.0
2007-06-20 12:34:00,93.94,93.945,93.936,93.939,12800000.0
2007-06-20 12:35:00,93.912,93.912,93.875,93.875,11200000.0
2007-06-20 12:36:00,93.857,93.861,93.852,93.861,11200000.0
2007-06-20 12:37:00,93.851,93.869,93.851,93.865,11200000.0
2007-06-20 12:38:00,93.874,93.879,93.787,93.872,17600000.0
2007-06-20 12:39:00,93.865,93.877,93.865,93.877,16000000.0
2007-06-20 12:40:00,93.89,93.901,93.879,93.901,16000000.0
2007-06-20 12:41:00,93.907,93.911,93.9,93.9,13200000.0
2007-06-20 12:42:00,93.885,93.892,93.885,93.889,14400000.0
2007-06-20 12:43:00,93.895,93.904,93.893,93.904,12800000.0
2007-06-20 12:44:00,93.899,93.919,93.893,93.918,17600000.0
2007-06-20 12:45:00,93.916,93.916,93.902,93.909,16000000.0
2007-06-20 12:46:00,93.91,93.916,93.908,93.91,12200000.0
2007-06-20 12:47:00,93.906,93.907,93.89,93.903,13200000.0
2007-06-20 12:48:00,93.908,93.935,93.908,93.935,12200000.0
2007-06-20 12:49:00,93.946,93.946,93.933,93.938,16000000.0
2007-06-20 12:50:00,93.94,93.944,93.935,93.943,14400000.0
2007-06-20 12:51:00,93.944,93.944,93.934,93.934,11200000.0
2007-06-20 12:52:00,93.94,93.94,93.924,93.936,11200000.0
2007-06-20 12:53:00,93.929,93.936,93.904,93.904,11200000.0
2007-06-20 12:54:00,93.901,93.91,93.9,93.902,12800000.0
2007-06-20 12:55:00,93.907,93.924,93.907,93.919,16000000.0
2007-06-20 12:56:00,93.885,93.885,93.868,93.868,11200000.0
2007-06-20 12:57:00,93.871,93.89,93.871,93.882,11200000.0
2007-06-20 12:58:00,93.873,93.89,93.873,93.882,17000000.0
2007-06-20 12:59:00,93.884,93.892,93.881,93.883,16000000.0
2007-06-20 13:00:00,93.895,93.911,93.892,93.911,12800000.0
2007-06-20 13:01:00,93.92,93.934,93.92,93.931,14400000.0
2007-06-20 13:02:00,93.929,93.929,93.917,93.925,13200000.0
2007-06-20 13:03:00,93.923,93.923,93.892,93.906,9600000.0
2007-06-20 13:04:00,93.886,93.891,93.885,93.885,11200000.0
2007-06-20 13:05:00,93.885,93.901,93.885,93.901,12800000.0
2007-06-20 13:06:00,93.905,93.908,93.9,93.905,11200000.0
2007-06-20 13:07:00,93.911,93.915,93.911,93.911,14400000.0
2007-06-20 13:08:00,93.895,93.915,93.895,93.914,17600000.0
2007-06-20 13:09:00,93.919,93.919,93.908,93.918,12800000.0
2007-06-20 13:10:00,93.94,93.956,93.94,93.942,16000000.0
2007-06-20 13:11:00,93.953,93.965,93.951,93.951,11200000.0
2007-06-20 13:12:00,93.968,93.968,93.959,93.959,12800000.0
2007-06-20 13:13:00,93.957,93.957,93.943,93.945,17000000.0
2007-06-20 13:14:00,93.952,93.965,93.949,93.949,12800000.0
2007-06-20 13:15:00,93.972,93.986,93.957,93.986,12800000.0
2007-06-20 13:16:00,93.96,93.981,93.96,93.968,17600000.0
2007-06-20 13:17:00,93.964,93.989,93.964,93.989,12800000.0
2007-06-20 13:18:00,93.995,94.003,93.987,93.997,11200000.0
2007-06-20 13:19:00,93.992,93.992,93.975,93.975,16000000.0
2007-06-20 13:20:00,93.95,93.96,93.94,93.96,17600000.0
2007-06-20 13:21:00,93.979,93.979,93.951,93.977,11200000.0
2007-06-20 13:22:00,93.975,93.975,93.965,93.965,8000000.0
2007-06-20 13:23:00,93.948,93.948,93.923,93.923,12800000.0
2007-06-20 13:24:00,93.941,93.962,93.941,93.962,11600000.0
2007-06-20 13:25:00,93.96,93.972,93.96,93.961,18000000.0
2007-06-20 13:26:00,93.964,93.964,93.926,93.926,17600000.0
2007-06-20 13:27:00,93.899,93.902,93.894,93.894,12800000.0
2007-06-20 13:28:00,93.894,93.896,93.805,93.891,16000000.0
2007-06-20 13:29:00,93.869,93.894,93.801,93.894,11200000.0
2007-06-20 13:30:00,93.902,93.907,93.901,93.903,12800000.0
2007-06-20 13:31:00,93.913,93.924,93.904,93.904,11200000.0
2007-06-20 13:32:00,93.9,93.9,93.875,93.875,11200000.0
2007-06-20 13:33:00,93.872,93.888,93.872,93.885,19200000.0
2007-06-20 13:34:00,93.885,93.892,93.885,93.892,12800000.0
2007-06-20 13:35:00,93.898,93.908,93.891,93.896,36800000.0
2007-06-20 13:36:00,93.883,93.883,93.878,93.881,17600000.0
2007-06-20 13:37:00,93.876,93.887,93.876,93.887,14400000.0
2007-06-20 13:38:00,93.891,93.906,93.891,93.901,33000000.0
2007-06-20 13:39:00,93.907,93.907,93.902,93.905,14400000.0
2007-06-20 13:40:00,93.906,93.908,93.9,93.9,40000000.0
2007-06-20 13:41:00,93.907,93.918,93.9,93.9,16000000.0
2007-06-20 13:42:00,93.898,93.903,93.894,93.894,11200000.0
2007-06-20 13:43:00,93.898,93.898,93.886,93.892,27200000.0
2007-06-20 13:44:00,93.894,93.901,93.889,93.893,33600000.0
2007-06-20 13:45:00,93.901,93.908,93.894,93.897,20800000.0
2007-06-20 13:46:00,93.899,93.906,93.897,93.906,24000000.0
2007-06-20 13:47:00,93.915,93.953,93.915,93.953,12800000.0
2007-06-20 13:48:00,93.954,93.957,93.949,93.951,12200000.0
2007-06-20 13:49:00,93.947,93.952,93.943,93.95,17600000.0
2007-06-20 13:50:00,93.945,93.952,93.936,93.948,11200000.0
2007-06-20 13:51:00,93.948,93.951,93.945,93.946,24000000.0
2007-06-20 13:52:00,93.931,93.937,93.913,93.913,12800000.0
2007-06-20 13:53:00,93.939,93.945,93.939,93.94,17600000.0
2007-06-20 13:54:00,93.932,93.935,93.93,93.934,25600000.0
2007-06-20 13:55:00,93.933,93.936,93.926,93.928,14400000.0
2007-06-20 13:56:00,93.922,93.932,93.922,93.925,14400000.0
2007-06-20 13:57:00,93.934,93.946,93.933,93.941,28800000.0
2007-06-20 13:58:00,93.936,93.948,93.936,93.948,14400000.0
2007-06-20 13:59:00,93.958,93.976,93.951,93.976,32000000.0
2007-06-20 14:00:00,93.97,93.994,93.969,93.972,48400000.0
2007-06-20 14:01:00,93.981,93.981,93.968,93.976,32000000.0
2007-06-20 14:02:00,93.98,93.986,93.98,93.984,14400000.0
2007-06-20 14:03:00,93.971,93.974,93.966,93.971,13800000.0
2007-06-20 14:04:00,93.978,93.984,93.978,93.983,11200000.0
2007-06-20 14:05:00,93.987,93.987,93.98,93.985,24000000.0
2007-06-20 14:06:00,93.982,93.988,93.963,93.963,37200000.0
2007-06-20 14:07:00,93.978,93.981,93.971,93.975,40000000.0
2007-06-20 14:08:00,93.965,93.971,93.962,93.966,16000000.0
2007-06-20 14:09:00,93.975,93.984,93.974,93.984,33000000.0
2007-06-20 14:10:00,93.986,94.002,93.986,94.002,33000000.0
2007-06-20 14:11:00,94.041,94.104,94.041,94.104,14400000.0
2007-06-20 14:12:00,94.088,94.104,94.066,94.083,27200000.0
2007-06-20 14:13:00,94.073,94.074,94.062,94.074,14400000.0
2007-06-20 14:14:00,94.071,94.087,94.066,94.066,12800000.0
2007-06-20 14:15:00,94.081,94.111,94.081,94.105,27600000.0
2007-06-20 14:16:00,94.086,94.102,94.086,94.097,25600000.0
2007-06-20 14:17:00,94.067,94.067,94.041,94.046,12800000.0
2007-06-20 14:18:00,94.06,94.06,94.054,94.06,16000000.0
2007-06-20 14:19:00,94.058,94.077,94.058,94.076,12800000.0
2007-06-20 14:20:00,94.093,94.093,94.074,94.09,26000000.0
2007-06-20 14:21:00,94.088,94.088,94.075,94.081,28800000.0
2007-06-20 14:22:00,94.089,94.101,94.089,94.099,24000000.0
2007-06-20 14:23:00,94.122,94.157,94.122,94.157,47400000.0
2007-06-20 14:24:00,94.177,94.195,94.165,94.195,12800000.0
2007-06-20 14:25:00,94.192,94.202,94.19,94.202,12800000.0
2007-06-20 14:26:00,94.207,94.215,94.206,94.209,12800000.0
2007-06-20 14:27:00,94.196,94.196,94.167,94.179,17600000.0
2007-06-20 14:28:00,94.152,94.152,94.132,94.134,11600000.0
2007-06-20 14:29:00,94.121,94.121,94.109,94.112,36800000.0
2007-06-20 14:30:00,94.107,94.14,94.107,94.135,22400000.0
2007-06-20 14:31:00,94.12,94.139,94.12,94.132,20800000.0
2007-06-20 14:32:00,94.12,94.122,94.098,94.098,40000000.0
2007-06-20 14:33:00,94.09,94.09,94.074,94.09,24000000.0
2007-06-20 14:34:00,94.099,94.123,94.099,94.123,33600000.0
2007-06-20 14:35:00,94.121,94.138,94.121,94.138,14400000.0
2007-06-20 14:36:00,94.139,94.145,94.135,94.145,12800000.0
2007-06-20 14:37:00,94.138,94.138,94.121,94.121,11200000.0
2007-06-20 14:38:00,94.138,94.151,94.125,94.138,55400000.0
2007-06-20 14:39:00,94.125,94.125,94.096,94.096,12800000.0
2007-06-20 14:40:00,94.088,94.121,94.088,94.108,14400000.0
2007-06-20 14:41:00,94.12,94.121,94.103,94.11,55400000.0
2007-06-20 14:42:00,94.119,94.12,94.112,94.114,12800000.0
2007-06-20 14:43:00,94.113,94.122,94.107,94.122,25600000.0
2007-06-20 14:44:00,94.121,94.127,94.106,94.127,11200000.0
2007-06-20 14:45:00,94.129,94.129,94.111,94.12,11200000.0
2007-06-20 14:46:00,94.11,94.119,94.11,94.112,11200000.0
2007-06-20 14:47:00,94.106,94.12,94.097,94.12,16000000.0
2007-06-20 14:48:00,94.124,94.141,94.124,94.141,19200000.0
2007-06-20 14:49:00,94.121,94.121,94.104,94.105,32000000.0
2007-06-20 14:50:00,94.112,94.113,94.096,94.096,28800000.0
2007-06-20 14:51:00,94.092,94.115,94.09,94.115,32000000.0
2007-06-20 14:52:00,94.129,94.134,94.129,94.13,12800000.0
2007-06-20 14:53:00,94.133,94.133,94.118,94.13,17600000.0
2007-06-20 14:54:00,94.127,94.136,94.113,94.136,12800000.0
2007-06-20 14:55:00,94.14,94.182,94.14,94.182,16000000.0
2007-06-20 14:56:00,94.198,94.211,94.193,94.193,12800000.0
2007-06-20 14:57:00,94.183,94.193,94.183,94.193,12800000.0
2007-06-20 14:58:00,94.205,94.216,94.201,94.216,17600000.0
2007-06-20 14:59:00,94.209,94.23,94.202,94.23,16000000.0
2007-06-20 15:00:00,94.263,94.279,94.263,94.279,14400000.0
2007-06-20 15:01:00,94.277,94.277,94.246,94.246,12800000.0
2007-06-20 15:02:00,94.234,94.237,94.224,94.237,27200000.0
2007-06-20 15:03:00,94.232,94.238,94.23,94.23,12800000.0
2007-06-20 15:04:00,94.222,94.222,94.184,94.184,24000000.0
2007-06-20 15:05:00,94.174,94.174,94.158,94.164,11200000.0
2007-06-20 15:06:00,94.167,94.17,94.153,94.153,11200000.0
2007-06-20 15:07:00,94.179,94.185,94.168,94.168,25000000.0
2007-06-20 15:08:00,94.172,94.182,94.166,94.182,22400000.0
2007-06-20 15:09:00,94.157,94.161,94.145,94.145,16000000.0
2007-06-20 15:10:00,94.146,94.146,94.116,94.134,40000000.0
2007-06-20 15:11:00,94.123,94.123,94.115,94.115,31400000.0
2007-06-20 15:12:00,94.112,94.112,94.092,94.092,12800000.0
2007-06-20 15:13:00,94.085,94.091,94.078,94.078,44800000.0
2007-06-20 15:14:00,94.069,94.069,94.056,94.056,35200000.0
2007-06-20 15:15:00,94.052,94.057,94.048,94.048,21800000.0
2007-06-20 15:16:00,94.016,94.037,94.016,94.037,37600000.0
2007-06-20 15:17:00,94.048,94.058,94.048,94.052,21200000.0
2007-06-20 15:18:00,94.07,94.078,94.057,94.078,21800000.0
2007-06-20 15:19:00,94.08,94.089,94.08,94.083,16000000.0
2007-06-20 15:20:00,94.08,94.08,94.073,94.08,24000000.0
2007-06-20 15:21:00,94.062,94.08,94.059,94.071,14400000.0
2007-06-20 15:22:00,94.069,94.082,94.066,94.082,14400000.0
2007-06-20 15:23:00,94.074,94.074,94.066,94.07,48000000.0
2007-06-20 15:24:00,94.067,94.069,94.06,94.068,25600000.0
2007-06-20 15:25:00,94.072,94.077,94.07,94.07,26600000.0
2007-06-20 15:26:00,94.071,94.08,94.071,94.077,40000000.0
2007-06-20 15:27:00,94.078,94.08,94.071,94.071,29200000.0
2007-06-20 15:28:00,94.063,94.064,94.047,94.047,70400000.0
2007-06-20 15:29:00,94.044,94.051,93.961,94.047,46400000.0
2007-06-20 15:30:00,93.964,94.095,93.937,93.969,113400000.0
2007-06-20 15:31:00,94.056,94.064,94.055,94.055,60800000.0
2007-06-20 15:32:00,94.053,94.062,94.028,94.028,30400000.0
2007-06-20 15:33:00,94.036,94.063,94.03,94.063,30400000.0
2007-06-20 15:34:00,94.048,94.048,94.017,94.017,22400000.0
2007-06-20 15:35:00,94.029,94.044,94.018,94.044,33600000.0
2007-06-20 15:36:00,94.053,94.062,94.053,94.058,32000000.0
2007-06-20 15:37:00,94.065,94.082,94.065,94.082,30400000.0
2007-06-20 15:38:00,94.08,94.083,94.074,94.082,58600000.0
2007-06-20 15:39:00,94.084,94.105,94.084,94.104,36800000.0
2007-06-20 15:40:00,94.111,94.111,94.09,94.091,35200000.0
2007-06-20 15:41:00,94.098,94.098,94.069,94.083,25600000.0
2007-06-20 15:42:00,94.058,94.067,94.058,94.062,43200000.0
2007-06-20 15:43:00,94.055,94.07,94.055,94.068,27200000.0
2007-06-20 15:44:00,94.065,94.08,94.065,94.071,26600000.0
2007-06-20 15:45:00,94.073,94.076,94.056,94.067,16000000.0
2007-06-20 15:46:00,94.066,94.067,94.057,94.057,14400000.0
2007-06-20 15:47:00,94.074,94.08,94.074,94.078,29200000.0
2007-06-20 15:48:00,94.082,94.084,94.07,94.083,27200000.0
2007-06-20 15:49:00,94.08,94.08,94.058,94.064,11200000.0
2007-06-20 15:50:00,94.046,94.046,94.029,94.029,11200000.0
2007-06-20 15:51:00,94.013,94.013,93.998,94.001,12800000.0
2007-06-20 15:52:00,93.988,93.991,93.975,93.975,20800000.0
2007-06-20 15:53:00,93.986,93.987,93.967,93.97,24000000.0
2007-06-20 15:54:00,93.978,93.996,93.976,93.976,28800000.0
2007-06-20 15:55:00,93.949,93.979,93.949,93.979,24000000.0
2007-06-20 15:56:00,93.974,93.999,93.974,93.999,51200000.0
2007-06-20 15:57:00,94.007,94.024,94.007,94.011,12800000.0
2007-06-20 15:58:00,94.026,94.057,94.026,94.057,19200000.0
2007-06-20 15:59:00,94.067,94.069,94.057,94.057,36800000.0
2007-06-20 16:00:00,94.058,94.065,94.055,94.055,51200000.0
2007-06-20 16:01:00,94.027,94.03,94.022,94.022,41000000.0
2007-06-20 16:02:00,94.006,94.006,93.989,93.993,22400000.0
2007-06-20 16:03:00,93.987,93.991,93.97,93.991,64000000.0
2007-06-20 16:04:00,93.993,94.003,93.98,93.98,43600000.0
2007-06-20 16:05:00,93.977,93.983,93.974,93.982,47400000.0
2007-06-20 16:06:00,93.988,94.029,93.988,94.027,35000000.0
2007-06-20 16:07:00,94.034,94.063,94.023,94.044,32000000.0
2007-06-20 16:08:00,94.061,94.067,94.057,94.065,44800000.0
2007-06-20 16:09:00,94.085,94.128,94.082,94.128,44800000.0
2007-06-20 16:10:00,94.138,94.138,94.119,94.119,41600000.0
2007-06-20 16:11:00,94.115,94.115,94.106,94.106,14400000.0
2007-06-20 16:12:00,94.108,94.123,94.108,94.123,56000000.0
2007-06-20 16:13:00,94.128,94.147,94.122,94.147,11200000.0
2007-06-20 16:14:00,94.153,94.162,94.149,94.155,49600000.0
2007-06-20 16:15:00,94.157,94.157,94.146,94.147,59200000.0
2007-06-20 16:16:00,94.146,94.146,94.13,94.131,17600000.0
2007-06-20 16:17:00,94.14,94.145,94.137,94.145,38400000.0
2007-06-20 16:18:00,94.155,94.164,94.155,94.162,11200000.0
2007-06-20 16:19:00,94.165,94.165,94.13,94.153,22400000.0
2007-06-20 16:20:00,94.154,94.164,94.146,94.164,11200000.0
2007-06-20 16:21:00,94.164,94.174,94.157,94.174,27200000.0
2007-06-20 16:22:00,94.177,94.177,94.164,94.166,41600000.0
2007-06-20 16:23:00,94.167,94.182,94.167,94.175,43200000.0
2007-06-20 16:24:00,94.174,94.174,94.152,94.152,17600000.0
2007-06-20 16:25:00,94.158,94.163,94.155,94.163,33600000.0
2007-06-20 16:26:00,94.156,94.168,94.151,94.168,17600000.0
2007-06-20 16:27:00,94.165,94.182,94.165,94.178,35200000.0
2007-06-20 16:28:00,94.154,94.167,94.152,94.162,27200000.0
2007-06-20 16:29:00,94.164,94.194,94.164,94.194,11200000.0
2007-06-20 16:30:00,94.206,94.225,94.185,94.225,11200000.0
2007-06-20 16:31:00,94.236,94.249,94.231,94.231,41600000.0
2007-06-20 16:32:00,94.211,94.211,94.193,94.193,12800000.0
2007-06-20 16:33:00,94.179,94.195,94.179,94.195,27200000.0
2007-06-20 16:34:00,94.182,94.189,94.175,94.186,34600000.0
2007-06-20 16:35:00,94.184,94.184,94.165,94.169,52800000.0
2007-06-20 16:36:00,94.159,94.159,94.15,94.155,51200000.0
2007-06-20 16:37:00,94.134,94.136,94.128,94.136,41000000.0
2007-06-20 16:38:00,94.154,94.167,94.154,94.163,40000000.0
2007-06-20 16:39:00,94.16,94.16,94.152,94.153,35200000.0
2007-06-20 16:40:00,94.142,94.162,94.142,94.162,55400000.0
2007-06-20 16:41:00,94.158,94.178,94.15,94.178,73600000.0
2007-06-20 16:42:00,94.18,94.181,94.17,94.17,53800000.0
2007-06-20 16:43:00,94.187,94.191,94.182,94.189,17600000.0
2007-06-20 16:44:00,94.188,94.188,94.173,94.183,11200000.0
2007-06-20 16:45:00,94.202,94.218,94.202,94.218,57600000.0
2007-06-20 16:46:00,94.221,94.239,94.217,94.239,9600000.0
2007-06-20 16:47:00,94.262,94.265,94.239,94.258,69800000.0
2007-06-20 16:48:00,94.239,94.245,94.225,94.241,52800000.0
2007-06-20 16:49:00,94.237,94.246,94.221,94.221,36800000.0
2007-06-20 16:50:00,94.218,94.221,94.208,94.208,74600000.0
2007-06-20 16:51:00,94.21,94.274,94.21,94.274,31400000.0
2007-06-20 16:52:00,94.276,94.276,94.25,94.25,46400000.0
2007-06-20 16:53:00,94.242,94.243,94.236,94.237,30400000.0
2007-06-20 16:54:00,94.248,94.248,94.231,94.24,11200000.0
2007-06-20 16:55:00,94.248,94.258,94.248,94.258,27200000.0
2007-06-20 16:56:00,94.243,94.259,94.243,94.259,36800000.0
2007-06-20 16:57:00,94.262,94.292,94.262,94.292,19200000.0
2007-06-20 16:58:00,94.294,94.313,94.294,94.313,12800000.0
2007-06-20 16:59:00,94.327,94.347,94.327,94.329,51200000.0
2007-06-20 17:00:00,94.33,94.333,94.324,94.331,49600000.0
2007-06-20 17:01:00,94.31,94.317,94.299,94.317,40000000.0
2007-06-20 17:02:00,94.314,94.314,94.295,94.301,33600000.0
2007-06-20 17:03:00,94.306,94.309,94.292,94.301,44800000.0
2007-06-20 17:04:00,94.299,94.299,94.289,94.297,41600000.0
2007-06-20 17:05:00,94.313,94.313,94.289,94.29,54400000.0
2007-06-20 17:06:00,94.294,94.308,94.294,94.308,59200000.0
2007-06-20 17:07:00,94.303,94.303,94.267,94.267,35200000.0
2007-06-20 17:08:00,94.263,94.301,94.263,94.297,68800000.0
2007-06-20 17:09:00,94.287,94.302,94.286,94.301,59200000.0
2007-06-20 17:10:00,94.303,94.303,94.288,94.289,25600000.0
2007-06-20 17:11:00,94.285,94.299,94.285,94.286,37800000.0
2007-06-20 17:12:00,94.292,94.292,94.248,94.28,25600000.0
2007-06-20 17:13:00,94.286,94.292,94.285,94.286,28800000.0
2007-06-20 17:14:00,94.285,94.285,94.277,94.278,22400000.0
2007-06-20 17:15:00,94.279,94.286,94.276,94.286,19200000.0
2007-06-20 17:16:00,94.298,94.3,94.288,94.288,17600000.0
2007-06-20 17:17:00,94.291,94.292,94.284,94.286,38400000.0
2007-06-20 17:18:00,94.289,94.314,94.289,94.314,57600000.0
2007-06-20 17:19:00,94.304,94.326,94.304,94.308,24000000.0
2007-06-20 17:20:00,94.314,94.327,94.314,94.327,16000000.0
2007-06-20 17:21:00,94.327,94.327,94.305,94.315,28800000.0
2007-06-20 17:22:00,94.312,94.312,94.299,94.304,18600000.0
2007-06-20 17:23:00,94.301,94.305,94.288,94.291,11200000.0
2007-06-20 17:24:00,94.256,94.278,94.247,94.247,12800000.0
2007-06-20 17:25:00,94.287,94.287,94.263,94.263,17600000.0
2007-06-20 17:26:00,94.246,94.256,94.241,94.256,35200000.0
2007-06-20 17:27:00,94.258,94.259,94.249,94.252,46400000.0
2007-06-20 17:28:00,94.244,94.244,94.223,94.223,32000000.0
2007-06-20 17:29:00,94.223,94.231,94.218,94.231,27200000.0
2007-06-20 17:30:00,94.223,94.241,94.222,94.222,17600000.0
2007-06-20 17:31:00,94.234,94.244,94.232,94.238,87400000.0
2007-06-20 17:32:00,94.25,94.262,94.25,94.261,53200000.0
2007-06-20 17:33:00,94.265,94.265,94.258,94.259,36800000.0
2007-06-20 17:34:00,94.256,94.262,94.25,94.251,64000000.0
2007-06-20 17:35:00,94.268,94.271,94.264,94.264,43600000.0
2007-06-20 17:36:00,94.263,94.273,94.255,94.255,33600000.0
2007-06-20 17:37:00,94.253,94.257,94.248,94.248,16000000.0
2007-06-20 17:38:00,94.234,94.24,94.228,94.229,35200000.0
2007-06-20 17:39:00,94.23,94.241,94.228,94.239,16000000.0
2007-06-20 17:40:00,94.227,94.232,94.221,94.221,74400000.0
2007-06-20 17:41:00,94.218,94.218,94.204,94.204,12800000.0
2007-06-20 17:42:00,94.205,94.207,94.179,94.179,12800000.0
2007-06-20 17:43:00,94.178,94.189,94.178,94.181,17600000.0
2007-06-20 17:44:00,94.189,94.207,94.186,94.207,30400000.0
2007-06-20 17:45:00,94.209,94.215,94.205,94.215,29800000.0
2007-06-20 17:46:00,94.215,94.215,94.2,94.2,41600000.0
2007-06-20 17:47:00,94.225,94.241,94.225,94.241,57000000.0
2007-06-20 17:48:00,94.249,94.256,94.247,94.253,57600000.0
2007-06-20 17:49:00,94.244,94.247,94.233,94.236,46400000.0
2007-06-20 17:50:00,94.242,94.242,94.214,94.228,12800000.0
2007-06-20 17:51:00,94.234,94.241,94.232,94.241,49600000.0
2007-06-20 17:52:00,94.246,94.246,94.233,94.233,43200000.0
2007-06-20 17:53:00,94.234,94.238,94.23,94.233,33600000.0
2007-06-20 17:54:00,94.225,94.244,94.219,94.219,38400000.0
2007-06-20 17:55:00,94.232,94.239,94.231,94.232,39400000.0
2007-06-20 17:56:00,94.227,94.228,94.218,94.218,44800000.0
2007-06-20 17:57:00,94.219,94.223,94.21,94.21,37200000.0
2007-06-20 17:58:00,94.213,94.213,94.205,94.206,17600000.0
2007-06-20 17:59:00,94.209,94.214,94.205,94.214,62400000.0
2007-06-20 18:00:00,94.209,94.214,94.209,94.214,51200000.0
2007-06-20 18:01:00,94.216,94.221,94.216,94.221,32000000.0
2007-06-20 18:02:00,94.213,94.22,94.213,94.22,24000000.0
2007-06-20 18:03:00,94.226,94.235,94.222,94.235,36800000.0
2007-06-20 18:04:00,94.229,94.23,94.223,94.223,33600000.0
2007-06-20 18:05:00,94.233,94.233,94.222,94.222,12800000.0
2007-06-20 18:06:00,94.219,94.221,94.206,94.221,30400000.0
2007-06-20 18:07:00,94.223,94.235,94.217,94.235,11200000.0
2007-06-20 18:08:00,94.227,94.241,94.226,94.241,84800000.0
2007-06-20 18:09:00,94.234,94.234,94.223,94.228,33000000.0
2007-06-20 18:10:00,94.223,94.231,94.212,94.228,16000000.0
2007-06-20 18:11:00,94.229,94.243,94.225,94.243,11600000.0
2007-06-20 18:12:00,94.248,94.255,94.248,94.255,12800000.0
2007-06-20 18:13:00,94.26,94.26,94.252,94.258,27200000.0
2007-06-20 18:14:00,94.246,94.246,94.225,94.233,19200000.0
2007-06-20 18:15:00,94.24,94.247,94.238,94.247,30400000.0
2007-06-20 18:16:00,94.243,94.252,94.236,94.252,56000000.0
2007-06-20 18:17:00,94.249,94.252,94.244,94.244,42000000.0
2007-06-20 18:18:00,94.247,94.278,94.247,94.271,30400000.0
2007-06-20 18:19:00,94.26,94.292,94.26,94.271,46400000.0
2007-06-20 18:20:00,94.274,94.279,94.269,94.271,43000000.0
2007-06-20 18:21:00,94.267,94.274,94.247,94.248,12800000.0
2007-06-20 18:22:00,94.246,94.277,94.234,94.277,33600000.0
2007-06-20 18:23:00,94.281,94.285,94.274,94.284,45800000.0
2007-06-20 18:24:00,94.28,94.28,94.266,94.266,52800000.0
2007-06-20 18:25:00,94.267,94.279,94.258,94.279,33600000.0
2007-06-20 18:26:00,94.263,94.269,94.256,94.256,30400000.0
2007-06-20 18:27:00,94.256,94.269,94.245,94.259,33600000.0
2007-06-20 18:28:00,94.269,94.285,94.265,94.271,12800000.0
2007-06-20 18:29:00,94.272,94.272,94.259,94.267,25600000.0
2007-06-20 18:30:00,94.267,94.267,94.253,94.258,36200000.0
2007-06-20 18:31:00,94.248,94.248,94.231,94.232,11200000.0
2007-06-20 18:32:00,94.225,94.236,94.225,94.234,70400000.0
2007-06-20 18:33:00,94.241,94.249,94.241,94.242,32000000.0
2007-06-20 18:34:00,94.232,94.232,94.213,94.213,19200000.0
2007-06-20 18:35:00,94.19,94.202,94.19,94.198,43200000.0
2007-06-20 18:36:00,94.216,94.216,94.202,94.205,68800000.0
2007-06-20 18:37:00,94.203,94.216,94.197,94.197,36800000.0
2007-06-20 18:38:00,94.195,94.207,94.195,94.205,49600000.0
2007-06-20 18:39:00,94.204,94.208,94.198,94.208,77200000.0
2007-06-20 18:40:00,94.203,94.209,94.196,94.198,65600000.0
2007-06-20 18:41:00,94.191,94.2,94.189,94.191,72000000.0
2007-06-20 18:42:00,94.195,94.21,94.195,94.208,77800000.0
2007-06-20 18:43:00,94.212,94.212,94.205,94.205,49600000.0
2007-06-20 18:44:00,94.207,94.217,94.199,94.199,29800000.0
2007-06-20 18:45:00,94.212,94.218,94.197,94.215,12800000.0
2007-06-20 18:46:00,94.212,94.217,94.209,94.217,12800000.0
2007-06-20 18:47:00,94.216,94.229,94.216,94.217,14400000.0
2007-06-20 18:48:00,94.223,94.225,94.199,94.225,28800000.0
2007-06-20 18:49:00,94.219,94.224,94.216,94.224,24000000.0
2007-06-20 18:50:00,94.223,94.244,94.215,94.24,46800000.0
2007-06-20 18:51:00,94.232,94.237,94.227,94.237,12800000.0
2007-06-20 18:52:00,94.233,94.238,94.231,94.233,19200000.0
2007-06-20 18:53:00,94.235,94.241,94.229,94.236,30400000.0
2007-06-20 18:54:00,94.265,94.265,94.248,94.248,19200000.0
2007-06-20 18:55:00,94.251,94.272,94.251,94.272,22400000.0
2007-06-20 18:56:00,94.272,94.276,94.265,94.272,15400000.0
2007-06-20 18:57:00,94.271,94.271,94.261,94.261,19200000.0
2007-06-20 18:58:00,94.259,94.27,94.249,94.265,32000000.0
2007-06-20 18:59:00,94.265,94.286,94.256,94.27,32000000.0
2007-06-20 19:00:00,94.27,94.279,94.27,94.277,14400000.0
2007-06-20 19:01:00,94.271,94.271,94.246,94.246,12400000.0
2007-06-20 19:02:00,94.241,94.246,94.236,94.237,42600000.0
2007-06-20 19:03:00,94.233,94.237,94.227,94.231,14400000.0
2007-06-20 19:04:00,94.225,94.227,94.219,94.221,17600000.0
2007-06-20 19:05:00,94.228,94.232,94.217,94.232,18000000.0
2007-06-20 19:06:00,94.23,94.23,94.216,94.219,56000000.0
2007-06-20 19:07:00,94.214,94.214,94.201,94.208,35200000.0
2007-06-20 19:08:00,94.212,94.218,94.209,94.209,21800000.0
2007-06-20 19:09:00,94.186,94.214,94.186,94.192,12800000.0
2007-06-20 19:10:00,94.189,94.208,94.187,94.198,17600000.0
2007-06-20 19:11:00,94.207,94.217,94.195,94.195,11200000.0
2007-06-20 19:12:00,94.197,94.208,94.197,94.208,24000000.0
2007-06-20 19:13:00,94.195,94.195,94.188,94.19,12800000.0
2007-06-20 19:14:00,94.195,94.195,94.155,94.155,13200000.0
2007-06-20 19:15:00,94.16,94.16,94.142,94.148,16800000.0
2007-06-20 19:16:00,94.157,94.157,94.131,94.131,12800000.0
2007-06-20 19:17:00,94.134,94.14,94.132,94.14,14400000.0
2007-06-20 19:18:00,94.137,94.145,94.137,94.145,32000000.0
2007-06-20 19:19:00,94.163,94.191,94.163,94.191,11200000.0
2007-06-20 19:20:00,94.183,94.183,94.154,94.154,14400000.0
2007-06-20 19:21:00,94.141,94.143,94.135,94.135,17600000.0
2007-06-20 19:22:00,94.135,94.143,94.128,94.143,14400000.0
2007-06-20 19:23:00,94.134,94.136,94.119,94.135,16000000.0
2007-06-20 19:24:00,94.148,94.148,94.13,94.139,47400000.0
2007-06-20 19:25:00,94.154,94.159,94.149,94.149,12800000.0
2007-06-20 19:26:00,94.129,94.134,94.124,94.125,41600000.0
2007-06-20 19:27:00,94.127,94.131,94.117,94.117,14400000.0
2007-06-20 19:28:00,94.119,94.134,94.104,94.134,12800000.0
2007-06-20 19:29:00,94.15,94.15,94.139,94.139,12800000.0
2007-06-20 19:30:00,94.129,94.129,94.108,94.108,11200000.0
2007-06-20 19:31:00,94.112,94.127,94.112,94.127,12800000.0
2007-06-20 19:32:00,94.133,94.133,94.12,94.124,11200000.0
2007-06-20 19:33:00,94.13,94.13,94.116,94.116,12200000.0
2007-06-20 19:34:00,94.124,94.141,94.124,94.14,12800000.0
2007-06-20 19:35:00,94.132,94.154,94.132,94.137,17000000.0
2007-06-20 19:36:00,94.142,94.142,94.126,94.134,16400000.0
2007-06-20 19:37:00,94.121,94.142,94.121,94.127,11200000.0
2007-06-20 19:38:00,94.142,94.183,94.142,94.183,11200000.0
2007-06-20 19:39:00,94.179,94.191,94.179,94.191,12800000.0
2007-06-20 19:40:00,94.179,94.194,94.179,94.193,11200000.0
2007-06-20 19:41:00,94.183,94.183,94.148,94.148,11200000.0
2007-06-20 19:42:00,94.14,94.166,94.14,94.166,11200000.0
2007-06-20 19:43:00,94.163,94.196,94.163,94.196,11200000.0
2007-06-20 19:44:00,94.18,94.18,94.158,94.169,11200000.0
2007-06-20 19:45:00,94.165,94.18,94.161,94.18,16000000.0
2007-06-20 19:46:00,94.162,94.192,94.162,94.192,8000000.0
2007-06-20 19:47:00,94.167,94.167,94.153,94.153,17600000.0
2007-06-20 19:48:00,94.16,94.173,94.144,94.169,12800000.0
2007-06-20 19:49:00,94.168,94.175,94.15,94.155,30400000.0
2007-06-20 19:50:00,94.137,94.139,94.13,94.139,12800000.0
2007-06-20 19:51:00,94.135,94.151,94.126,94.151,12200000.0
2007-06-20 19:52:00,94.148,94.168,94.148,94.161,16000000.0
2007-06-20 19:53:00,94.144,94.151,94.144,94.151,11200000.0
2007-06-20 19:54:00,94.155,94.171,94.155,94.171,12800000.0
2007-06-20 19:55:00,94.176,94.176,94.159,94.159,11200000.0
2007-06-20 19:56:00,94.15,94.158,94.146,94.152,16000000.0
2007-06-20 19:57:00,94.157,94.165,94.144,94.165,12800000.0
2007-06-20 19:58:00,94.17,94.172,94.167,94.167,11200000.0
2007-06-20 19:59:00,94.165,94.165,94.153,94.153,12800000.0
2007-06-20 20:00:00,94.15,94.155,94.146,94.15,17600000.0
2007-06-20 20:01:00,94.134,94.134,94.124,94.128,12800000.0
2007-06-20 20:02:00,94.118,94.123,94.115,94.12,17600000.0
2007-06-20 20:03:00,94.135,94.146,94.133,94.146,16000000.0
2007-06-20 20:04:00,94.143,94.145,94.121,94.144,30400000.0
2007-06-20 20:05:00,94.147,94.147,94.133,94.138,12800000.0
2007-06-20 20:06:00,94.137,94.145,94.137,94.145,11600000.0
2007-06-20 20:07:00,94.152,94.153,94.147,94.152,17000000.0
2007-06-20 20:08:00,94.157,94.164,94.149,94.151,38400000.0
2007-06-20 20:09:00,94.164,94.169,94.16,94.166,11200000.0
2007-06-20 20:10:00,94.161,94.182,94.161,94.17,14400000.0
2007-06-20 20:11:00,94.171,94.171,94.144,94.144,11200000.0
2007-06-20 20:12:00,94.146,94.15,94.142,94.142,11200000.0
2007-06-20 20:13:00,94.144,94.16,94.144,94.16,11200000.0
2007-06-20 20:14:00,94.161,94.167,94.103,94.167,14400000.0
2007-06-20 20:15:00,94.167,94.168,94.154,94.164,17600000.0
2007-06-20 20:16:00,94.152,94.167,94.137,94.137,28800000.0
2007-06-20 20:17:00,94.145,94.145,94.127,94.133,34000000.0
2007-06-20 20:18:00,94.129,94.129,94.118,94.122,11200000.0
2007-06-20 20:19:00,94.126,94.128,94.123,94.126,11200000.0
2007-06-20 20:20:00,94.12,94.122,94.113,94.114,19200000.0
2007-06-20 20:21:00,94.112,94.112,94.094,94.105,16000000.0
2007-06-20 20:22:00,94.096,94.108,94.096,94.098,14400000.0
2007-06-20 20:23:00,94.097,94.104,94.095,94.097,12800000.0
2007-06-20 20:24:00,94.118,94.124,94.117,94.117,16000000.0
2007-06-20 20:25:00,94.109,94.121,94.109,94.121,11200000.0
2007-06-20 20:26:00,94.115,94.115,94.096,94.096,16000000.0
2007-06-20 20:27:00,94.102,94.126,94.102,94.124,8000000.0
2007-06-20 20:28:00,94.108,94.118,94.106,94.117,11200000.0
2007-06-20 20:29:00,94.11,94.11,94.1,94.103,12800000.0
2007-06-20 20:30:00,94.099,94.11,94.097,94.097,27200000.0
2007-06-20 20:31:00,94.097,94.1,94.09,94.091,11200000.0
2007-06-20 20:32:00,94.091,94.096,94.085,94.095,10600000.0
2007-06-20 20:33:00,94.101,94.101,94.088,94.094,12800000.0
2007-06-20 20:34:00,94.091,94.105,94.083,94.105,11200000.0
2007-06-20 20:35:00,94.107,94.107,94.084,94.084,11200000.0
2007-06-20 20:36:00,94.082,94.091,94.074,94.081,16800000.0
2007-06-20 20:37:00,94.091,94.099,94.085,94.099,8000000.0
2007-06-20 20:38:00,94.09,94.095,94.082,94.082,12800000.0
2007-06-20 20:39:00,94.067,94.079,94.063,94.079,14400000.0
2007-06-20 20:40:00,94.082,94.083,94.067,94.083,11200000.0
2007-06-20 20:41:00,94.086,94.097,94.074,94.074,14400000.0
2007-06-20 20:42:00,94.083,94.089,94.077,94.08,11200000.0
2007-06-20 20:43:00,94.08,94.101,94.08,94.084,14400000.0
2007-06-20 20:44:00,94.078,94.083,94.068,94.08,12800000.0
2007-06-20 20:45:00,94.08,94.086,94.071,94.086,12800000.0
2007-06-20 20:46:00,94.081,94.085,94.077,94.077,14400000.0
2007-06-20 20:47:00,94.08,94.08,94.066,94.066,12800000.0
2007-06-20 20:48:00,94.08,94.08,94.073,94.076,17600000.0
2007-06-20 20:49:00,94.058,94.079,94.054,94.07,11200000.0
2007-06-20 20:50:00,94.067,94.069,94.061,94.069,14400000.0
2007-06-20 20:51:00,94.071,94.071,94.067,94.069,28800000.0
2007-06-20 20:52:00,94.062,94.08,94.062,94.077,11200000.0
2007-06-20 20:53:00,94.076,94.082,94.064,94.066,15400000.0
2007-06-20 20:54:00,94.064,94.064,94.051,94.051,11200000.0
2007-06-20 20:55:00,94.065,94.068,94.052,94.052,11200000.0
2007-06-20 20:56:00,94.051,94.052,94.049,94.052,10600000.0
2007-06-20 20:57:00,94.046,94.075,94.046,94.075,12800000.0
2007-06-20 20:58:00,94.073,94.081,94.067,94.07,16000000.0
2007-06-20 20:59:00,94.079,94.079,94.071,94.076,11200000.0
2007-06-20 21:00:00,94.092,94.144,94.092,94.131,17600000.0
2007-06-20 21:01:00,94.111,94.117,94.103,94.114,11200000.0
2007-06-20 21:02:00,94.106,94.112,94.089,94.089,16000000.0
2007-06-20 21:03:00,94.093,94.104,94.075,94.075,11200000.0
2007-06-20 21:04:00,94.078,94.088,94.075,94.088,16000000.0
2007-06-20 21:05:00,94.084,94.087,94.059,94.078,12800000.0
2007-06-20 21:06:00,94.076,94.081,94.072,94.081,11200000.0
2007-06-20 21:07:00,94.092,94.094,94.078,94.086,14400000.0
2007-06-20 21:08:00,94.083,94.083,94.033,94.053,16000000.0
2007-06-20 21:09:00,94.076,94.076,94.042,94.055,14400000.0
2007-06-20 21:10:00,94.037,94.064,94.037,94.061,12800000.0
2007-06-20 21:11:00,94.061,94.061,94.045,94.052,12800000.0
2007-06-20 21:12:00,94.015,94.036,94.009,94.013,12800000.0
2007-06-20 21:13:00,94.055,94.063,94.044,94.06,16400000.0
2007-06-20 21:14:00,94.021,94.049,94.008,94.042,12800000.0
2007-06-20 21:15:00,94.054,94.059,94.052,94.052,8000000.0
2007-06-20 21:16:00,94.011,94.05,94.011,94.02,19200000.0
2007-06-20 21:17:00,94.015,94.043,94.005,94.025,14400000.0
2007-06-20 21:18:00,94.053,94.059,93.967,94.059,12800000.0
2007-06-20 21:19:00,94.05,94.055,94.05,94.051,9600000.0
2007-06-20 21:20:00,94.023,94.047,94.023,94.047,14400000.0
2007-06-20 21:21:00,94.034,94.043,94.034,94.042,11200000.0
2007-06-20 21:22:00,94.064,94.067,94.057,94.065,12800000.0
2007-06-20 21:23:00,94.052,94.052,94.041,94.044,11200000.0
2007-06-20 21:24:00,93.996,94.0,93.99,93.99,11200000.0
2007-06-20 21:25:00,94.017,94.022,94.009,94.009,12800000.0
2007-06-20 21:26:00,94.028,94.034,94.015,94.015,11200000.0
2007-06-20 21:27:00,94.003,94.009,93.998,94.009,17600000.0
2007-06-20 21:28:00,94.024,94.032,93.998,94.032,11200000.0
2007-06-20 21:29:00,94.022,94.026,94.01,94.013,11200000.0
2007-06-20 21:30:00,94.01,94.012,94.0,94.007,12800000.0
2007-06-20 21:31:00,93.994,94.006,93.987,94.004,16000000.0
2007-06-20 21:32:00,94.015,94.022,94.004,94.004,14400000.0
2007-06-20 21:33:00,94.005,94.006,93.995,93.995,9600000.0
2007-06-20 21:34:00,93.998,94.008,93.998,93.999,17000000.0
2007-06-20 21:35:00,93.994,93.994,93.975,93.975,12800000.0
2007-06-20 21:36:00,93.97,93.97,93.952,93.964,11200000.0
2007-06-20 21:37:00,93.962,93.982,93.962,93.971,16000000.0
2007-06-20 21:38:00,93.921,93.929,93.843,93.843,12800000.0
2007-06-20 21:39:00,93.922,93.94,93.922,93.94,12800000.0
2007-06-20 21:40:00,93.921,93.921,93.897,93.902,11200000.0
2007-06-20 21:41:00,93.91,93.91,93.894,93.894,12800000.0
2007-06-20 21:42:00,93.897,93.905,93.883,93.9,13800000.0
2007-06-20 21:43:00,93.906,93.915,93.896,93.915,14400000.0
2007-06-20 21:44:00,93.929,93.929,93.907,93.907,12800000.0
2007-06-20 21:45:00,93.907,93.907,93.887,93.89,17600000.0
2007-06-20 21:46:00,93.906,93.912,93.9,93.912,14400000.0
2007-06-20 21:47:00,93.91,93.928,93.91,93.928,11200000.0
2007-06-20 21:48:00,93.933,93.938,93.923,93.935,16000000.0
2007-06-20 21:49:00,93.905,93.927,93.896,93.896,10600000.0
2007-06-20 21:50:00,93.923,93.923,93.896,93.914,12800000.0
2007-06-20 21:51:00,93.928,93.94,93.926,93.934,17600000.0
2007-06-20 21:52:00,93.934,93.94,93.927,93.927,11200000.0
2007-06-20 21:53:00,93.921,93.921,93.899,93.901,11200000.0
2007-06-20 21:54:00,93.914,93.918,93.908,93.91,11200000.0
2007-06-20 21:55:00,93.903,93.911,93.9,93.901,8000000.0
2007-06-20 21:56:00,93.892,93.904,93.892,93.898,12200000.0
2007-06-20 21:57:00,93.903,93.91,93.903,93.908,17600000.0
2007-06-20 21:58:00,93.892,93.892,93.858,93.858,17600000.0
2007-06-20 21:59:00,93.868,93.868,93.819,93.857,12800000.0
2007-06-20 22:00:00,93.86,93.86,93.823,93.836,17600000.0
2007-06-20 22:01:00,93.865,93.865,93.859,93.86,10600000.0
2007-06-20 22:02:00,93.84,93.84,93.818,93.821,16000000.0
2007-06-20 22:03:00,93.827,93.832,93.825,93.827,17600000.0
2007-06-20 22:04:00,93.823,93.844,93.823,93.844,16000000.0
2007-06-20 22:05:00,93.839,93.839,93.823,93.823,11200000.0
2007-06-20 22:06:00,93.825,93.825,93.802,93.812,12800000.0
2007-06-20 22:07:00,93.813,93.813,93.773,93.773,16000000.0
2007-06-20 22:08:00,93.772,93.805,93.772,93.805,16000000.0
2007-06-20 22:09:00,93.807,93.845,93.807,93.845,12800000.0
2007-06-20 22:10:00,93.832,93.832,93.812,93.812,12800000.0
2007-06-20 22:11:00,93.801,93.801,93.786,93.79,11200000.0
2007-06-20 22:12:00,93.798,93.802,93.778,93.778,12800000.0
2007-06-20 22:13:00,93.792,93.815,93.792,93.815,12800000.0
2007-06-20 22:14:00,93.806,93.82,93.806,93.811,12800000.0
2007-06-20 22:15:00,93.812,93.812,93.8,93.81,14400000.0
2007-06-20 22:16:00,93.794,93.811,93.787,93.797,12800000.0
2007-06-20 22:17:00,93.817,93.829,93.817,93.829,4800000.0
2007-06-20 22:18:00,93.831,93.846,93.831,93.843,16000000.0
2007-06-20 22:19:00,93.832,93.86,93.832,93.86,9600000.0
2007-06-20 22:20:00,93.879,93.902,93.879,93.887,12800000.0
2007-06-20 22:21:00,93.909,93.914,93.904,93.904,8000000.0
2007-06-20 22:22:00,93.886,93.894,93.885,93.893,12800000.0
2007-06-20 22:23:00,93.916,93.916,93.881,93.903,12800000.0
2007-06-20 22:24:00,93.906,93.911,93.906,93.911,11200000.0
2007-06-20 22:25:00,93.921,93.924,93.917,93.921,9600000.0
2007-06-20 22:26:00,93.921,93.921,93.909,93.913,8000000.0
2007-06-20 22:27:00,93.925,93.944,93.925,93.944,12800000.0
2007-06-20 22:28:00,93.91,93.932,93.91,93.932,3200000.0
2007-06-20 22:29:00,93.946,93.946,93.921,93.921,15400000.0
2007-06-20 22:30:00,93.914,93.922,93.912,93.918,17600000.0
2007-06-20 22:31:00,93.926,93.934,93.92,93.926,12800000.0
2007-06-20 22:32:00,93.933,93.938,93.876,93.931,11200000.0
2007-06-20 22:33:00,93.906,93.907,93.891,93.897,11200000.0
2007-06-20 22:34:00,93.903,93.904,93.887,93.903,12800000.0
2007-06-20 22:35:00,93.883,93.896,93.857,93.861,12800000.0
2007-06-20 22:36:00,93.885,93.885,93.753,93.85,17600000.0
2007-06-20 22:37:00,93.839,93.839,93.817,93.817,25600000.0
2007-06-20 22:38:00,93.837,93.871,93.837,93.862,17600000.0
2007-06-20 22:39:00,93.847,93.849,93.842,93.842,12800000.0
2007-06-20 22:40:00,93.807,93.82,93.807,93.82,11200000.0
2007-06-20 22:41:00,93.817,93.824,93.812,93.824,11200000.0
2007-06-20 22:42:00,93.828,93.828,93.809,93.814,17600000.0
2007-06-20 22:43:00,93.843,93.853,93.836,93.853,15400000.0
2007-06-20 22:44:00,93.846,93.854,93.844,93.853,12800000.0
2007-06-20 22:45:00,93.85,93.85,93.809,93.809,16000000.0
2007-06-20 22:46:00,93.813,93.833,93.813,93.829,11200000.0
2007-06-20 22:47:00,93.826,93.839,93.818,93.839,17600000.0
2007-06-20 22:48:00,93.847,93.848,93.833,93.836,9600000.0
2007-06-20 22:49:00,93.817,93.817,93.79,93.814,12800000.0
2007-06-20 22:50:00,93.824,93.825,93.81,93.81,11200000.0
2007-06-20 22:51:00,93.819,93.828,93.819,93.828,11200000.0
2007-06-20 22:52:00,93.834,93.853,93.834,93.853,11200000.0
2007-06-20 22:53:00,93.849,93.851,93.844,93.851,11200000.0
2007-06-20 22:54:00,93.846,93.855,93.842,93.855,12800000.0
2007-06-20 22:55:00,93.84,93.857,93.84,93.85,12800000.0
2007-06-20 22:56:00,93.852,93.86,93.849,93.86,17600000.0
2007-06-20 22:57:00,93.858,93.868,93.858,93.86,17600000.0
2007-06-20 22:58:00,93.846,93.846,93.817,93.817,14400000.0
2007-06-20 22:59:00,93.825,93.826,93.809,93.826,17000000.0
2007-06-20 23:00:00,93.814,93.814,93.794,93.802,17600000.0
2007-06-20 23:01:00,93.787,93.787,93.757,93.78,14400000.0
2007-06-20 23:02:00,93.783,93.783,93.746,93.755,17600000.0
2007-06-20 23:03:00,93.767,93.775,93.757,93.771,16000000.0
2007-06-20 23:04:00,93.77,93.774,93.762,93.768,10600000.0
2007-06-20 23:05:00,93.72,93.769,93.72,93.769,33600000.0
2007-06-20 23:06:00,93.761,93.763,93.757,93.763,12800000.0
2007-06-20 23:07:00,93.754,93.762,93.754,93.755,12800000.0
2007-06-20 23:08:00,93.715,93.743,93.715,93.742,16000000.0
2007-06-20 23:09:00,93.731,93.734,93.706,93.71,17600000.0
2007-06-20 23:10:00,93.725,93.733,93.725,93.728,12800000.0
2007-06-20 23:11:00,93.735,93.735,93.719,93.719,11200000.0
2007-06-20 23:12:00,93.727,93.732,93.722,93.728,15400000.0
2007-06-20 23:13:00,93.725,93.736,93.725,93.736,12800000.0
2007-06-20 23:14:00,93.743,93.746,93.725,93.741,11200000.0
2007-06-20 23:15:00,93.735,93.743,93.729,93.738,12800000.0
2007-06-20 23:16:00,93.732,93.732,93.716,93.725,12800000.0
2007-06-20 23:17:00,93.722,93.722,93.682,93.682,10600000.0
2007-06-20 23:18:00,93.659,93.666,93.653,93.659,11200000.0
2007-06-20 23:19:00,93.65,93.65,93.633,93.633,13200000.0
2007-06-20 23:20:00,93.652,93.66,93.643,93.66,14400000.0
2007-06-20 23:21:00,93.668,93.685,93.668,93.68,16000000.0
2007-06-20 23:22:00,93.657,93.657,93.648,93.648,13200000.0
2007-06-20 23:23:00,93.661,93.672,93.658,93.658,11200000.0
2007-06-20 23:24:00,93.645,93.652,93.645,93.652,11200000.0
2007-06-20 23:25:00,93.641,93.651,93.641,93.65,14400000.0
2007-06-20 23:26:00,93.641,93.65,93.634,93.65,12800000.0
2007-06-20 23:27:00,93.66,93.681,93.66,93.681,17600000.0
2007-06-20 23:28:00,93.686,93.702,93.686,93.702,12800000.0
2007-06-20 23:29:00,93.693,93.699,93.633,93.688,11200000.0
2007-06-20 23:30:00,93.694,93.694,93.68,93.688,14400000.0
2007-06-20 23:31:00,93.669,93.67,93.654,93.654,12800000.0
2007-06-20 23:32:00,93.65,93.663,93.65,93.651,17600000.0
2007-06-20 23:33:00,93.647,93.652,93.643,93.643,12800000.0
2007-06-20 23:34:00,93.643,93.648,93.641,93.646,16000000.0
2007-06-20 23:35:00,93.643,93.649,93.641,93.643,16400000.0
2007-06-20 23:36:00,93.638,93.655,93.637,93.639,12800000.0
2007-06-20 23:37:00,93.661,93.661,93.646,93.648,12800000.0
2007-06-20 23:38:00,93.639,93.652,93.639,93.647,11200000.0
2007-06-20 23:39:00,93.65,93.657,93.65,93.652,11200000.0
2007-06-20 23:40:00,93.644,93.644,93.616,93.618,35200000.0
2007-06-20 23:41:00,93.624,93.624,93.617,93.624,12800000.0
2007-06-20 23:42:00,93.633,93.645,93.633,93.643,17600000.0
2007-06-20 23:43:00,93.65,93.662,93.65,93.662,9600000.0
2007-06-20 23:44:00,93.67,93.673,93.659,93.659,16000000.0
2007-06-20 23:45:00,93.644,93.657,93.64,93.657,10600000.0
2007-06-20 23:46:00,93.639,93.651,93.631,93.632,17600000.0
2007-06-20 23:47:00,93.65,93.65,93.632,93.632,12800000.0
2007-06-20 23:48:00,93.637,93.657,93.637,93.657,12800000.0
2007-06-20 23:49:00,93.668,93.698,93.668,93.698,6400000.0
2007-06-20 23:50:00,93.697,93.697,93.67,93.67,11200000.0
2007-06-20 23:51:00,93.658,93.665,93.65,93.664,12800000.0
2007-06-20 23:52:00,93.664,93.675,93.661,93.669,12800000.0
2007-06-20 23:53:00,93.663,93.667,93.663,93.663,9600000.0
2007-06-20 23:54:00,93.659,93.67,93.639,93.67,14400000.0
2007-06-20 23:55:00,93.707,93.716,93.706,93.716,14400000.0
2007-06-20 23:56:00,93.604,93.69,93.604,93.69,11200000.0
2007-06-20 23:57:00,93.712,93.721,93.711,93.721,15400000.0
2007-06-20 23:58:00,93.715,93.718,93.696,93.718,11600000.0
2007-06-20 23:59:00,93.717,93.717,93.693,93.706,14400000.0
2007-06-21 00:00:00,93.702,93.711,93.691,93.706,17600000.0
2007-06-21 00:01:00,93.709,93.714,93.708,93.709,12800000.0
2007-06-21 00:02:00,93.709,93.713,93.683,93.71,11200000.0
2007-06-21 00:03:00,93.725,93.725,93.71,93.71,11200000.0
2007-06-21 00:04:00,93.701,93.734,93.701,93.734,11200000.0
2007-06-21 00:05:00,93.714,93.725,93.708,93.719,11200000.0
2007-06-21 00:06:00,93.732,93.736,93.722,93.722,11200000.0
2007-06-21 00:07:00,93.751,93.763,93.745,93.745,8000000.0
2007-06-21 00:08:00,93.747,93.758,93.738,93.757,12800000.0
2007-06-21 00:09:00,93.741,93.741,93.709,93.714,11200000.0
2007-06-21 00:10:00,93.72,93.72,93.7,93.705,12800000.0
2007-06-21 00:11:00,93.707,93.707,93.695,93.696,12800000.0
2007-06-21 00:12:00,93.685,93.688,93.682,93.688,12800000.0
2007-06-21 00:13:00,93.696,93.714,93.696,93.714,11200000.0
2007-06-21 00:14:00,93.721,93.723,93.708,93.72,14400000.0
2007-06-21 00:15:00,93.719,93.719,93.683,93.689,14400000.0
2007-06-21 00:16:00,93.717,93.723,93.703,93.723,14400000.0
2007-06-21 00:17:00,93.732,93.737,93.724,93.737,8000000.0
2007-06-21 00:18:00,93.737,93.737,93.732,93.732,6400000.0
2007-06-21 00:19:00,93.71,93.721,93.71,93.72,12800000.0
2007-06-21 00:20:00,93.704,93.704,93.686,93.7,17600000.0
2007-06-21 00:21:00,93.72,93.728,93.714,93.728,12800000.0
2007-06-21 00:22:00,93.721,93.73,93.705,93.705,17000000.0
2007-06-21 00:23:00,93.721,93.732,93.721,93.721,12800000.0
2007-06-21 00:24:00,93.717,93.717,93.699,93.713,14400000.0
2007-06-21 00:25:00,93.706,93.707,93.705,93.705,11200000.0
2007-06-21 00:26:00,93.709,93.718,93.708,93.713,12800000.0
2007-06-21 00:27:00,93.71,93.734,93.71,93.718,11200000.0
2007-06-21 00:28:00,93.699,93.708,93.686,93.686,32400000.0
2007-06-21 00:29:00,93.706,93.706,93.696,93.704,16000000.0
2007-06-21 00:30:00,93.711,93.743,93.711,93.72,11200000.0
2007-06-21 00:31:00,93.711,93.718,93.708,93.718,12800000.0
2007-06-21 00:32:00,93.709,93.725,93.709,93.721,12800000.0
2007-06-21 00:33:00,93.707,93.707,93.685,93.685,12800000.0
2007-06-21 00:34:00,93.68,93.705,93.665,93.665,19200000.0
2007-06-21 00:35:00,93.698,93.698,93.687,93.688,12800000.0
2007-06-21 00:36:00,93.695,93.695,93.684,93.694,12800000.0
2007-06-21 00:37:00,93.682,93.682,93.657,93.66,12800000.0
2007-06-21 00:38:00,93.682,93.682,93.665,93.665,4800000.0
2007-06-21 00:39:00,93.652,93.665,93.65,93.66,17600000.0
2007-06-21 00:40:00,93.648,93.649,93.636,93.647,16000000.0
2007-06-21 00:41:00,93.649,93.65,93.639,93.646,16000000.0
2007-06-21 00:42:00,93.626,93.643,93.626,93.643,12800000.0
2007-06-21 00:43:00,93.637,93.652,93.637,93.648,16000000.0
2007-06-21 00:44:00,93.638,93.661,93.633,93.661,17400000.0
2007-06-21 00:45:00,93.658,93.659,93.644,93.644,12800000.0
2007-06-21 00:46:00,93.649,93.664,93.647,93.66,14400000.0
2007-06-21 00:47:00,93.659,93.671,93.659,93.663,12800000.0
2007-06-21 00:48:00,93.662,93.667,93.652,93.652,12800000.0
2007-06-21 00:49:00,93.674,93.676,93.661,93.661,11200000.0
2007-06-21 00:50:00,93.659,93.661,93.648,93.648,12800000.0
2007-06-21 00:51:00,93.658,93.661,93.634,93.661,11200000.0
2007-06-21 00:52:00,93.659,93.669,93.654,93.654,11200000.0
2007-06-21 00:53:00,93.677,93.686,93.677,93.681,11200000.0
2007-06-21 00:54:00,93.655,93.666,93.655,93.656,17600000.0
2007-06-21 00:55:00,93.663,93.663,93.634,93.634,12800000.0
2007-06-21 00:56:00,93.635,93.641,93.632,93.638,12800000.0
2007-06-21 00:57:00,93.645,93.656,93.645,93.649,12800000.0
2007-06-21 00:58:00,93.641,93.641,93.634,93.634,12200000.0
2007-06-21 00:59:00,93.612,93.612,93.572,93.572,11200000.0
2007-06-21 01:00:00,93.578,93.585,93.572,93.585,16000000.0
2007-06-21 01:01:00,93.592,93.594,93.582,93.582,14400000.0
2007-06-21 01:02:00,93.577,93.588,93.576,93.588,8000000.0
2007-06-21 01:03:00,93.589,93.601,93.589,93.598,11200000.0
2007-06-21 01:04:00,93.595,93.595,93.576,93.576,12800000.0
2007-06-21 01:05:00,93.585,93.599,93.58,93.594,11200000.0
2007-06-21 01:06:00,93.584,93.588,93.523,93.578,12200000.0
2007-06-21 01:07:00,93.6,93.606,93.597,93.598,12800000.0
2007-06-21 01:08:00,93.615,93.632,93.615,93.625,16000000.0
2007-06-21 01:09:00,93.631,93.639,93.625,93.639,17600000.0
2007-06-21 01:10:00,93.646,93.65,93.638,93.65,16000000.0
2007-06-21 01:11:00,93.659,93.659,93.648,93.648,11200000.0
2007-06-21 01:12:00,93.659,93.659,93.646,93.658,16400000.0
2007-06-21 01:13:00,93.672,93.672,93.667,93.669,8000000.0
2007-06-21 01:14:00,93.67,93.67,93.658,93.659,16000000.0
2007-06-21 01:15:00,93.665,93.68,93.665,93.68,12200000.0
2007-06-21 01:16:00,93.699,93.714,93.699,93.714,25600000.0
2007-06-21 01:17:00,93.717,93.718,93.703,93.709,10000000.0
2007-06-21 01:18:00,93.734,93.734,93.704,93.704,12800000.0
2007-06-21 01:19:00,93.725,93.737,93.718,93.736,16000000.0
2007-06-21 01:20:00,93.74,93.794,93.74,93.794,11200000.0
2007-06-21 01:21:00,93.8,93.815,93.796,93.815,12800000.0
2007-06-21 01:22:00,93.815,93.821,93.814,93.819,12200000.0
2007-06-21 01:23:00,93.818,93.829,93.818,93.82,11200000.0
2007-06-21 01:24:00,93.819,93.86,93.819,93.86,12800000.0
2007-06-21 01:25:00,93.858,93.862,93.837,93.846,12800000.0
2007-06-21 01:26:00,93.84,93.852,93.84,93.847,11200000.0
2007-06-21 01:27:00,93.84,93.84,93.827,93.827,12200000.0
2007-06-21 01:28:00,93.829,93.849,93.829,93.848,17000000.0
2007-06-21 01:29:00,93.848,93.848,93.817,93.817,17600000.0
2007-06-21 01:30:00,93.813,93.816,93.807,93.807,11200000.0
2007-06-21 01:31:00,93.816,93.839,93.816,93.839,11200000.0
2007-06-21 01:32:00,93.848,93.848,93.839,93.847,12200000.0
2007-06-21 01:33:00,93.852,93.861,93.848,93.859,14400000.0
2007-06-21 01:34:00,93.847,93.847,93.827,93.829,24000000.0
2007-06-21 01:35:00,93.834,93.835,93.821,93.826,14400000.0
2007-06-21 01:36:00,93.836,93.85,93.836,93.838,11200000.0
2007-06-21 01:37:00,93.85,93.851,93.834,93.849,14400000.0
2007-06-21 01:38:00,93.844,93.862,93.838,93.862,17600000.0
2007-06-21 01:39:00,93.863,93.869,93.859,93.869,14400000.0
2007-06-21 01:40:00,93.88,93.882,93.865,93.878,11200000.0
2007-06-21 01:41:00,93.87,93.872,93.861,93.861,9600000.0
2007-06-21 01:42:00,93.852,93.852,93.839,93.839,11200000.0
2007-06-21 01:43:00,93.851,93.851,93.841,93.843,11200000.0
2007-06-21 01:44:00,93.829,93.829,93.817,93.818,12800000.0
2007-06-21 01:45:00,93.831,93.831,93.8,93.8,16000000.0
2007-06-21 01:46:00,93.783,93.808,93.783,93.808,16000000.0
2007-06-21 01:47:00,93.806,93.817,93.806,93.811,14400000.0
2007-06-21 01:48:00,93.802,93.804,93.785,93.795,12800000.0
2007-06-21 01:49:00,93.799,93.817,93.798,93.813,16000000.0
2007-06-21 01:50:00,93.795,93.805,93.794,93.805,14400000.0
2007-06-21 01:51:00,93.807,93.808,93.797,93.798,11200000.0
2007-06-21 01:52:00,93.813,93.817,93.812,93.817,20800000.0
2007-06-21 01:53:00,93.822,93.822,93.814,93.815,14400000.0
2007-06-21 01:54:00,93.813,93.82,93.809,93.82,12800000.0
2007-06-21 01:55:00,93.826,93.834,93.824,93.825,12200000.0
2007-06-21 01:56:00,93.844,93.852,93.844,93.844,12800000.0
2007-06-21 01:57:00,93.837,93.852,93.837,93.852,11200000.0
2007-06-21 01:58:00,93.847,93.851,93.847,93.849,11200000.0
2007-06-21 01:59:00,93.858,93.863,93.858,93.863,3200000.0
2007-06-21 02:00:00,93.873,93.877,93.861,93.867,12800000.0
2007-06-21 02:01:00,93.873,93.873,93.857,93.871,17600000.0
2007-06-21 02:02:00,93.869,93.869,93.86,93.864,12800000.0
2007-06-21 02:03:00,93.868,93.878,93.868,93.878,16000000.0
2007-06-21 02:04:00,93.878,93.878,93.853,93.859,12800000.0
2007-06-21 02:05:00,93.873,93.873,93.863,93.87,12800000.0
2007-06-21 02:06:00,93.868,93.885,93.867,93.877,12800000.0
2007-06-21 02:07:00,93.872,93.889,93.867,93.877,12800000.0
2007-06-21 02:08:00,93.882,93.908,93.882,93.906,17000000.0
2007-06-21 02:09:00,93.911,93.911,93.896,93.911,16000000.0
2007-06-21 02:10:00,93.901,93.901,93.884,93.884,11200000.0
2007-06-21 02:11:00,93.882,93.892,93.875,93.891,12800000.0
2007-06-21 02:12:00,93.883,93.888,93.876,93.876,11200000.0
2007-06-21 02:13:00,93.873,93.875,93.864,93.869,11200000.0
2007-06-21 02:14:00,93.883,93.889,93.875,93.886,11200000.0
2007-06-21 02:15:00,93.895,93.902,93.886,93.886,11200000.0
2007-06-21 02:16:00,93.896,93.904,93.845,93.894,9600000.0
2007-06-21 02:17:00,93.89,93.902,93.89,93.902,11200000.0
2007-06-21 02:18:00,93.895,93.901,93.891,93.901,12800000.0
2007-06-21 02:19:00,93.908,93.921,93.908,93.921,12800000.0
2007-06-21 02:20:00,93.911,93.92,93.911,93.92,8000000.0
2007-06-21 02:21:00,93.918,93.93,93.909,93.909,17000000.0
2007-06-21 02:22:00,93.91,93.937,93.91,93.937,16000000.0
2007-06-21 02:23:00,93.936,93.942,93.932,93.933,12800000.0
2007-06-21 02:24:00,93.923,93.934,93.839,93.921,11200000.0
2007-06-21 02:25:00,93.892,93.931,93.892,93.92,17600000.0
2007-06-21 02:26:00,93.897,93.907,93.889,93.894,14400000.0
2007-06-21 02:27:00,93.899,93.899,93.888,93.898,9600000.0
2007-06-21 02:28:00,93.893,93.895,93.882,93.891,13800000.0
2007-06-21 02:29:00,93.9,93.912,93.899,93.912,11200000.0
2007-06-21 02:30:00,93.898,93.902,93.895,93.901,11200000.0
2007-06-21 02:31:00,93.899,93.91,93.893,93.903,17600000.0
2007-06-21 02:32:00,93.909,93.909,93.889,93.908,11200000.0
2007-06-21 02:33:00,93.911,93.932,93.911,93.932,11200000.0
2007-06-21 02:34:00,93.932,93.94,93.93,93.938,14400000.0
2007-06-21 02:35:00,93.922,93.957,93.922,93.957,12800000.0
2007-06-21 02:36:00,93.961,93.965,93.956,93.963,12800000.0
2007-06-21 02:37:00,93.997,94.031,93.994,93.994,13200000.0
2007-06-21 02:38:00,93.994,93.995,93.975,93.975,12200000.0
2007-06-21 02:39:00,93.992,93.999,93.989,93.993,16000000.0
2007-06-21 02:40:00,93.997,94.002,93.992,93.993,12800000.0
2007-06-21 02:41:00,93.988,93.988,93.982,93.985,11200000.0
2007-06-21 02:42:00,93.982,93.982,93.965,93.965,12800000.0
2007-06-21 02:43:00,93.975,93.994,93.975,93.994,11200000.0
2007-06-21 02:44:00,93.998,93.999,93.991,93.999,9600000.0
2007-06-21 02:45:00,94.001,94.003,93.991,94.001,11200000.0
2007-06-21 02:46:00,94.004,94.013,93.999,94.013,12800000.0
2007-06-21 02:47:00,94.008,94.008,93.987,93.987,12800000.0
2007-06-21 02:48:00,93.985,93.996,93.984,93.984,14400000.0
2007-06-21 02:49:00,93.983,93.983,93.97,93.983,17600000.0
2007-06-21 02:50:00,93.994,93.994,93.983,93.994,11200000.0
2007-06-21 02:51:00,93.981,93.981,93.938,93.953,11200000.0
2007-06-21 02:52:00,93.955,93.971,93.908,93.967,10600000.0
2007-06-21 02:53:00,93.977,93.99,93.977,93.979,11200000.0
2007-06-21 02:54:00,93.895,94.003,93.895,94.003,11200000.0
2007-06-21 02:55:00,94.018,94.019,94.013,94.013,11200000.0
2007-06-21 02:56:00,94.02,94.02,94.01,94.011,8000000.0
2007-06-21 02:57:00,94.02,94.03,94.009,94.03,11200000.0
2007-06-21 02:58:00,94.017,94.022,93.998,94.022,8000000.0
2007-06-21 02:59:00,94.025,94.028,94.018,94.02,11200000.0
2007-06-21 03:00:00,94.02,94.022,93.929,93.929,11200000.0
2007-06-21 03:01:00,94.019,94.022,94.009,94.019,11200000.0
2007-06-21 03:02:00,94.032,94.032,94.009,94.012,16000000.0
2007-06-21 03:03:00,94.008,94.01,93.993,93.996,14400000.0
2007-06-21 03:04:00,93.996,94.009,93.996,94.005,11200000.0
2007-06-21 03:05:00,94.003,94.003,93.994,93.998,15400000.0
2007-06-21 03:06:00,94.001,94.004,93.995,94.0,16000000.0
2007-06-21 03:07:00,93.995,93.999,93.972,93.972,14400000.0
2007-06-21 03:08:00,93.969,93.975,93.952,93.969,11200000.0
2007-06-21 03:09:00,93.98,93.99,93.98,93.985,11600000.0
2007-06-21 03:10:00,94.0,94.006,93.996,94.0,16000000.0
2007-06-21 03:11:00,94.008,94.021,94.008,94.021,11200000.0
2007-06-21 03:12:00,94.017,94.023,94.017,94.017,9600000.0
2007-06-21 03:13:00,94.02,94.027,94.02,94.027,16000000.0
2007-06-21 03:14:00,94.035,94.081,94.035,94.081,11200000.0
2007-06-21 03:15:00,94.095,94.101,94.094,94.098,17600000.0
2007-06-21 03:16:00,94.099,94.102,94.087,94.096,14400000.0
2007-06-21 03:17:00,94.092,94.108,94.088,94.108,11200000.0
2007-06-21 03:18:00,94.098,94.098,94.082,94.092,12800000.0
2007-06-21 03:19:00,94.089,94.095,94.085,94.094,12800000.0
2007-06-21 03:20:00,94.084,94.084,94.066,94.077,12800000.0
2007-06-21 03:21:00,94.071,94.071,94.051,94.055,14400000.0
2007-06-21 03:22:00,94.05,94.05,94.045,94.048,11200000.0
2007-06-21 03:23:00,94.062,94.065,94.035,94.048,12800000.0
2007-06-21 03:24:00,94.048,94.048,94.039,94.039,11200000.0
2007-06-21 03:25:00,94.035,94.04,94.03,94.036,17600000.0
2007-06-21 03:26:00,94.037,94.047,94.025,94.025,16000000.0
2007-06-21 03:27:00,94.035,94.038,94.025,94.025,14400000.0
2007-06-21 03:28:00,94.042,94.058,94.042,94.058,11200000.0
2007-06-21 03:29:00,94.072,94.085,94.072,94.073,12800000.0
2007-06-21 03:30:00,94.056,94.063,93.995,94.06,17600000.0
2007-06-21 03:31:00,94.078,94.088,94.078,94.082,12800000.0
2007-06-21 03:32:00,94.076,94.076,94.073,94.074,8000000.0
2007-06-21 03:33:00,94.083,94.09,94.083,94.085,11200000.0
2007-06-21 03:34:00,94.08,94.082,94.073,94.08,11200000.0
2007-06-21 03:35:00,94.092,94.101,94.087,94.097,17600000.0
2007-06-21 03:36:00,94.096,94.097,94.093,94.095,11200000.0
2007-06-21 03:37:00,94.1,94.102,94.092,94.092,17600000.0
2007-06-21 03:38:00,94.085,94.092,94.084,94.092,9600000.0
2007-06-21 03:39:00,94.088,94.116,94.039,94.116,14400000.0
2007-06-21 03:40:00,94.109,94.118,94.105,94.118,12800000.0
2007-06-21 03:41:00,94.109,94.109,94.098,94.098,11200000.0
2007-06-21 03:42:00,94.1,94.114,94.1,94.102,12800000.0
2007-06-21 03:43:00,94.105,94.107,94.084,94.095,11200000.0
2007-06-21 03:44:00,94.097,94.107,94.091,94.106,12200000.0
2007-06-21 03:45:00,94.094,94.104,94.093,94.094,11200000.0
2007-06-21 03:46:00,94.126,94.126,94.095,94.095,11200000.0
2007-06-21 03:47:00,94.102,94.107,94.097,94.103,11200000.0
2007-06-21 03:48:00,94.09,94.108,94.085,94.108,11200000.0
2007-06-21 03:49:00,94.102,94.117,94.102,94.117,16000000.0
2007-06-21 03:50:00,94.127,94.127,94.1,94.104,11600000.0
2007-06-21 03:51:00,94.131,94.134,94.127,94.133,12800000.0
2007-06-21 03:52:00,94.132,94.132,94.109,94.119,14400000.0
2007-06-21 03:53:00,94.125,94.125,94.118,94.118,10000000.0
2007-06-21 03:54:00,94.126,94.135,94.118,94.135,13800000.0
2007-06-21 03:55:00,94.137,94.139,94.119,94.131,14400000.0
2007-06-21 03:56:00,94.138,94.169,94.138,94.164,12800000.0
2007-06-21 03:57:00,94.163,94.163,94.146,94.155,12800000.0
2007-06-21 03:58:00,94.159,94.169,94.159,94.167,16000000.0
2007-06-21 03:59:00,94.169,94.169,94.158,94.166,12800000.0
2007-06-21 04:00:00,94.173,94.173,94.145,94.145,13800000.0
2007-06-21 04:01:00,94.151,94.155,94.144,94.149,11200000.0
2007-06-21 04:02:00,94.153,94.157,94.153,94.156,8000000.0
2007-06-21 04:03:00,94.148,94.154,94.14,94.141,12800000.0
2007-06-21 04:04:00,94.161,94.163,94.137,94.14,12800000.0
2007-06-21 04:05:00,94.168,94.168,94.155,94.155,11200000.0
2007-06-21 04:06:00,94.167,94.191,94.167,94.191,14400000.0
2007-06-21 04:07:00,94.189,94.196,94.173,94.173,14400000.0
2007-06-21 04:08:00,94.194,94.228,94.194,94.228,11200000.0
2007-06-21 04:09:00,94.231,94.231,94.21,94.221,11200000.0
2007-06-21 04:10:00,94.221,94.237,94.221,94.237,14400000.0
2007-06-21 04:11:00,94.248,94.255,94.247,94.249,12800000.0
2007-06-21 04:12:00,94.264,94.268,94.247,94.268,11200000.0
2007-06-21 04:13:00,94.27,94.27,94.235,94.235,11200000.0
2007-06-21 04:14:00,94.233,94.233,94.217,94.217,11200000.0
2007-06-21 04:15:00,94.217,94.221,94.208,94.221,12800000.0
2007-06-21 04:16:00,94.226,94.226,94.217,94.219,11200000.0
2007-06-21 04:17:00,94.235,94.237,94.206,94.22,14400000.0
2007-06-21 04:18:00,94.226,94.238,94.225,94.238,12800000.0
2007-06-21 04:19:00,94.242,94.242,94.22,94.241,12800000.0
2007-06-21 04:20:00,94.245,94.251,94.159,94.245,11200000.0
2007-06-21 04:21:00,94.249,94.249,94.233,94.243,11200000.0
2007-06-21 04:22:00,94.242,94.263,94.242,94.242,16000000.0
2007-06-21 04:23:00,94.252,94.252,94.243,94.243,12800000.0
2007-06-21 04:24:00,94.226,94.242,94.214,94.232,12800000.0
2007-06-21 04:25:00,94.218,94.242,94.218,94.239,14400000.0
2007-06-21 04:26:00,94.24,94.241,94.224,94.224,14400000.0
2007-06-21 04:27:00,94.223,94.223,94.175,94.176,9600000.0
2007-06-21 04:28:00,94.147,94.155,94.135,94.155,11200000.0
2007-06-21 04:29:00,94.152,94.152,94.133,94.143,12800000.0
2007-06-21 04:30:00,94.125,94.138,94.125,94.128,11200000.0
2007-06-21 04:31:00,94.136,94.142,94.127,94.142,12800000.0
2007-06-21 04:32:00,94.127,94.129,94.109,94.109,8000000.0
2007-06-21 04:33:00,94.11,94.114,94.098,94.114,16000000.0
2007-06-21 04:34:00,94.129,94.133,94.118,94.133,12800000.0
2007-06-21 04:35:00,94.149,94.155,94.149,94.152,12800000.0
2007-06-21 04:36:00,94.158,94.158,94.13,94.147,12800000.0
2007-06-21 04:37:00,94.158,94.158,94.15,94.15,12800000.0
2007-06-21 04:38:00,94.13,94.133,94.127,94.127,11200000.0
2007-06-21 04:39:00,94.146,94.16,94.14,94.157,12800000.0
2007-06-21 04:40:00,94.151,94.158,94.145,94.158,11200000.0
2007-06-21 04:41:00,94.16,94.182,94.146,94.182,11200000.0
2007-06-21 04:42:00,94.19,94.199,94.176,94.199,12800000.0
2007-06-21 04:43:00,94.201,94.201,94.183,94.184,12800000.0
2007-06-21 04:44:00,94.183,94.183,94.169,94.169,9600000.0
2007-06-21 04:45:00,94.176,94.187,94.175,94.187,17600000.0
2007-06-21 04:46:00,94.178,94.178,94.157,94.157,14400000.0
2007-06-21 04:47:00,94.145,94.17,94.145,94.153,14400000.0
2007-06-21 04:48:00,94.149,94.149,94.106,94.106,12800000.0
2007-06-21 04:49:00,94.138,94.147,94.138,94.143,11200000.0
2007-06-21 04:50:00,94.141,94.151,94.141,94.151,11200000.0
2007-06-21 04:51:00,94.149,94.149,94.053,94.13,8000000.0
2007-06-21 04:52:00,94.125,94.133,94.12,94.132,11200000.0
2007-06-21 04:53:00,94.132,94.155,94.132,94.155,17600000.0
2007-06-21 04:54:00,94.167,94.176,94.161,94.176,12800000.0
2007-06-21 04:55:00,94.179,94.179,94.173,94.176,11200000.0
2007-06-21 04:56:00,94.171,94.171,94.16,94.163,17600000.0
2007-06-21 04:57:00,94.163,94.187,94.163,94.187,11600000.0
2007-06-21 04:58:00,94.211,94.23,94.211,94.218,8000000.0
2007-06-21 04:59:00,94.222,94.234,94.222,94.234,12800000.0
2007-06-21 05:00:00,94.182,94.228,94.182,94.228,11200000.0
2007-06-21 05:01:00,94.224,94.232,94.204,94.229,13800000.0
2007-06-21 05:02:00,94.23,94.23,94.213,94.216,14400000.0
2007-06-21 05:03:00,94.198,94.205,94.19,94.195,12800000.0
2007-06-21 05:04:00,94.215,94.215,94.199,94.206,12800000.0
2007-06-21 05:05:00,94.198,94.209,94.195,94.205,11200000.0
2007-06-21 05:06:00,94.215,94.215,94.205,94.205,11200000.0
2007-06-21 05:07:00,94.192,94.222,94.192,94.22,14400000.0
2007-06-21 05:08:00,94.221,94.221,94.198,94.208,11200000.0
2007-06-21 05:09:00,94.205,94.223,94.205,94.217,17600000.0
2007-06-21 05:10:00,94.218,94.218,94.176,94.208,12800000.0
2007-06-21 05:11:00,94.184,94.202,94.184,94.2,12800000.0
2007-06-21 05:12:00,94.216,94.236,94.216,94.234,12800000.0
2007-06-21 05:13:00,94.226,94.231,94.226,94.227,8000000.0
2007-06-21 05:14:00,94.228,94.229,94.225,94.225,14400000.0
2007-06-21 05:15:00,94.235,94.243,94.22,94.236,16000000.0
2007-06-21 05:16:00,94.243,94.245,94.186,94.236,16000000.0
2007-06-21 05:17:00,94.212,94.235,94.209,94.235,11200000.0
2007-06-21 05:18:00,94.233,94.233,94.213,94.226,8000000.0
2007-06-21 05:19:00,94.217,94.23,94.217,94.226,16000000.0
2007-06-21 05:20:00,94.227,94.235,94.227,94.233,11200000.0
2007-06-21 05:21:00,94.237,94.237,94.22,94.229,12200000.0
2007-06-21 05:22:00,94.233,94.237,94.228,94.23,12800000.0
2007-06-21 05:24:00,94.223,94.223,94.202,94.202,12800000.0
2007-06-21 05:25:00,94.236,94.24,94.227,94.24,12800000.0
2007-06-21 05:26:00,94.245,94.286,94.245,94.286,12200000.0
2007-06-21 05:27:00,94.293,94.294,94.274,94.286,12800000.0
2007-06-21 05:28:00,94.29,94.299,94.274,94.277,11200000.0
2007-06-21 05:29:00,94.248,94.248,94.217,94.217,11200000.0
2007-06-21 05:30:00,94.226,94.226,94.219,94.22,8000000.0
2007-06-21 05:31:00,94.201,94.23,94.201,94.227,18000000.0
2007-06-21 05:32:00,94.22,94.231,94.213,94.231,12800000.0
2007-06-21 05:33:00,94.229,94.229,94.217,94.221,11200000.0
2007-06-21 05:34:00,94.233,94.241,94.223,94.241,12800000.0
2007-06-21 05:35:00,94.257,94.259,94.248,94.248,12800000.0
2007-06-21 05:36:00,94.236,94.236,94.203,94.224,12800000.0
2007-06-21 05:37:00,94.236,94.246,94.236,94.245,11200000.0
2007-06-21 05:38:00,94.255,94.27,94.255,94.27,16000000.0
2007-06-21 05:39:00,94.277,94.277,94.258,94.276,11200000.0
2007-06-21 05:40:00,94.291,94.306,94.291,94.306,14400000.0
2007-06-21 05:41:00,94.317,94.327,94.317,94.323,12800000.0
2007-06-21 05:42:00,94.319,94.324,94.307,94.307,11200000.0
2007-06-21 05:43:00,94.293,94.293,94.277,94.277,12800000.0
2007-06-21 05:44:00,94.269,94.269,94.252,94.252,10600000.0
2007-06-21 05:45:00,94.246,94.248,94.24,94.24,16000000.0
2007-06-21 05:46:00,94.244,94.262,94.244,94.262,17600000.0
2007-06-21 05:47:00,94.247,94.283,94.247,94.281,11200000.0
2007-06-21 05:48:00,94.302,94.304,94.26,94.26,8000000.0
2007-06-21 05:49:00,94.293,94.307,94.293,94.299,17600000.0
2007-06-21 05:50:00,94.297,94.297,94.274,94.274,10600000.0
2007-06-21 05:51:00,94.272,94.272,94.261,94.262,11200000.0
2007-06-21 05:52:00,94.277,94.295,94.274,94.278,12800000.0
2007-06-21 05:53:00,94.254,94.277,94.254,94.277,17600000.0
2007-06-21 05:54:00,94.278,94.278,94.27,94.27,11200000.0
2007-06-21 05:55:00,94.211,94.287,94.211,94.287,11200000.0
2007-06-21 05:56:00,94.303,94.303,94.287,94.302,12200000.0
2007-06-21 05:57:00,94.305,94.305,94.294,94.3,12800000.0
2007-06-21 05:58:00,94.225,94.315,94.225,94.294,12800000.0
2007-06-21 05:59:00,94.297,94.299,94.287,94.287,12800000.0
2007-06-21 06:00:00,94.283,94.286,94.28,94.286,8000000.0
2007-06-21 06:01:00,94.294,94.298,94.279,94.29,11200000.0
2007-06-21 06:02:00,94.29,94.29,94.269,94.269,8000000.0
2007-06-21 06:03:00,94.283,94.283,94.272,94.272,12800000.0
2007-06-21 06:04:00,94.273,94.293,94.252,94.293,16000000.0
2007-06-21 06:05:00,94.286,94.29,94.266,94.289,14400000.0
2007-06-21 06:06:00,94.274,94.278,94.274,94.278,4800000.0
2007-06-21 06:07:00,94.28,94.283,94.277,94.28,11200000.0
2007-06-21 06:08:00,94.283,94.287,94.279,94.279,11200000.0
2007-06-21 06:09:00,94.288,94.295,94.288,94.295,11200000.0
2007-06-21 06:10:00,94.284,94.302,94.194,94.284,10600000.0
2007-06-21 06:11:00,94.291,94.301,94.286,94.301,17600000.0
2007-06-21 06:12:00,94.305,94.313,94.305,94.31,11200000.0
2007-06-21 06:13:00,94.304,94.306,94.28,94.303,12800000.0
2007-06-21 06:14:00,94.315,94.319,94.303,94.318,12200000.0
2007-06-21 06:15:00,94.312,94.316,94.308,94.316,8000000.0
2007-06-21 06:16:00,94.318,94.318,94.302,94.313,17600000.0
2007-06-21 06:17:00,94.315,94.321,94.315,94.317,12800000.0
2007-06-21 06:18:00,94.308,94.318,94.307,94.307,12800000.0
2007-06-21 06:19:00,94.313,94.339,94.313,94.339,12800000.0
2007-06-21 06:20:00,94.316,94.332,94.315,94.315,16000000.0
2007-06-21 06:21:00,94.329,94.333,94.324,94.325,12800000.0
2007-06-21 06:22:00,94.326,94.33,94.322,94.323,12800000.0
2007-06-21 06:23:00,94.326,94.333,94.325,94.33,17600000.0
2007-06-21 06:24:00,94.312,94.312,94.304,94.308,8000000.0
2007-06-21 06:25:00,94.313,94.323,94.313,94.323,3200000.0
2007-06-21 06:26:00,94.333,94.333,94.314,94.316,12800000.0
2007-06-21 06:27:00,94.328,94.328,94.309,94.321,7400000.0
2007-06-21 06:28:00,94.322,94.335,94.314,94.314,16000000.0
2007-06-21 06:29:00,94.327,94.333,94.325,94.333,11200000.0
2007-06-21 06:30:00,94.339,94.339,94.323,94.337,11200000.0
2007-06-21 06:31:00,94.325,94.325,94.306,94.308,12800000.0
2007-06-21 06:32:00,94.314,94.329,94.306,94.317,12800000.0
2007-06-21 06:33:00,94.325,94.346,94.318,94.346,17600000.0
2007-06-21 06:34:00,94.336,94.355,94.336,94.353,12800000.0
2007-06-21 06:35:00,94.354,94.359,94.341,94.341,12800000.0
2007-06-21 06:36:00,94.342,94.342,94.328,94.33,14400000.0
2007-06-21 06:37:00,94.322,94.322,94.305,94.31,12800000.0
2007-06-21 06:38:00,94.3,94.3,94.284,94.289,16000000.0
2007-06-21 06:39:00,94.297,94.303,94.288,94.288,12800000.0
2007-06-21 06:40:00,94.289,94.296,94.285,94.296,11200000.0
2007-06-21 06:41:00,94.292,94.303,94.265,94.292,12800000.0
2007-06-21 06:42:00,94.287,94.287,94.278,94.281,12800000.0
2007-06-21 06:43:00,94.275,94.285,94.274,94.285,13200000.0
2007-06-21 06:44:00,94.287,94.287,94.275,94.277,17600000.0
2007-06-21 06:45:00,94.279,94.279,94.262,94.269,17000000.0
2007-06-21 06:46:00,94.268,94.268,94.256,94.266,12800000.0
2007-06-21 06:47:00,94.268,94.268,94.262,94.268,12800000.0
2007-06-21 06:48:00,94.274,94.274,94.249,94.259,8000000.0
2007-06-21 06:49:00,94.281,94.281,94.254,94.269,13200000.0
2007-06-21 06:50:00,94.262,94.279,94.262,94.262,14400000.0
2007-06-21 06:51:00,94.286,94.286,94.263,94.263,12800000.0
2007-06-21 06:52:00,94.26,94.273,94.26,94.273,12800000.0
2007-06-21 06:53:00,94.27,94.273,94.263,94.269,17600000.0
2007-06-21 06:54:00,94.259,94.283,94.259,94.273,14400000.0
2007-06-21 06:55:00,94.279,94.282,94.27,94.281,11200000.0
2007-06-21 06:56:00,94.271,94.271,94.262,94.262,11200000.0
2007-06-21 06:57:00,94.285,94.299,94.285,94.298,14400000.0
2007-06-21 06:58:00,94.289,94.31,94.289,94.309,12800000.0
2007-06-21 06:59:00,94.314,94.315,94.296,94.311,13200000.0
2007-06-21 07:00:00,94.308,94.313,94.302,94.313,16000000.0
2007-06-21 07:01:00,94.309,94.31,94.3,94.303,17600000.0
2007-06-21 07:02:00,94.308,94.308,94.301,94.302,12800000.0
2007-06-21 07:03:00,94.299,94.311,94.299,94.304,12200000.0
2007-06-21 07:04:00,94.293,94.306,94.293,94.306,13200000.0
2007-06-21 07:05:00,94.298,94.304,94.291,94.304,11200000.0
2007-06-21 07:06:00,94.306,94.306,94.298,94.299,12800000.0
2007-06-21 07:07:00,94.305,94.31,94.277,94.31,11200000.0
2007-06-21 07:08:00,94.29,94.294,94.278,94.278,16000000.0
2007-06-21 07:09:00,94.281,94.283,94.275,94.275,12800000.0
2007-06-21 07:10:00,94.279,94.285,94.272,94.285,12800000.0
2007-06-21 07:11:00,94.297,94.297,94.269,94.27,12800000.0
2007-06-21 07:12:00,94.271,94.282,94.217,94.278,11200000.0
2007-06-21 07:13:00,94.281,94.282,94.273,94.273,12800000.0
2007-06-21 07:14:00,94.276,94.29,94.276,94.278,11200000.0
2007-06-21 07:15:00,94.274,94.277,94.271,94.271,11200000.0
2007-06-21 07:16:00,94.272,94.275,94.269,94.273,11200000.0
2007-06-21 07:17:00,94.277,94.28,94.257,94.263,14400000.0
2007-06-21 07:18:00,94.274,94.274,94.259,94.259,17600000.0
2007-06-21 07:19:00,94.257,94.257,94.244,94.248,12800000.0
2007-06-21 07:20:00,94.24,94.257,94.232,94.257,16000000.0
2007-06-21 07:21:00,94.258,94.258,94.245,94.245,12800000.0
2007-06-21 07:22:00,94.246,94.256,94.244,94.256,17600000.0
2007-06-21 07:23:00,94.262,94.264,94.259,94.261,11200000.0
2007-06-21 07:24:00,94.241,94.256,94.228,94.229,14400000.0
2007-06-21 07:25:00,94.256,94.261,94.244,94.261,16400000.0
2007-06-21 07:26:00,94.265,94.266,94.248,94.255,16000000.0
2007-06-21 07:27:00,94.265,94.27,94.255,94.27,16000000.0
2007-06-21 07:28:00,94.248,94.258,94.248,94.258,14400000.0
2007-06-21 07:29:00,94.257,94.261,94.251,94.251,11200000.0
2007-06-21 07:30:00,94.262,94.315,94.262,94.267,11200000.0
2007-06-21 07:31:00,94.242,94.276,94.242,94.248,17600000.0
2007-06-21 07:32:00,94.27,94.27,94.233,94.265,17600000.0
2007-06-21 07:33:00,94.259,94.259,94.245,94.246,11200000.0
2007-06-21 07:34:00,94.259,94.261,94.254,94.261,12800000.0
2007-06-21 07:35:00,94.261,94.27,94.237,94.237,16000000.0
2007-06-21 07:36:00,94.21,94.234,94.21,94.234,11200000.0
2007-06-21 07:37:00,94.229,94.235,94.227,94.227,11200000.0
2007-06-21 07:38:00,94.23,94.249,94.229,94.249,12800000.0
2007-06-21 07:39:00,94.251,94.262,94.249,94.262,11200000.0
2007-06-21 07:40:00,94.26,94.26,94.254,94.26,11200000.0
2007-06-21 07:41:00,94.262,94.265,94.256,94.263,12800000.0
2007-06-21 07:42:00,94.264,94.264,94.256,94.262,12800000.0
2007-06-21 07:43:00,94.266,94.274,94.266,94.269,12800000.0
2007-06-21 07:44:00,94.278,94.278,94.27,94.275,11200000.0
2007-06-21 07:45:00,94.27,94.274,94.26,94.26,11200000.0
2007-06-21 07:46:00,94.252,94.254,94.246,94.246,11200000.0
2007-06-21 07:47:00,94.26,94.265,94.256,94.26,14400000.0
2007-06-21 07:48:00,94.261,94.261,94.253,94.253,14400000.0
2007-06-21 07:49:00,94.249,94.249,94.228,94.248,17600000.0
2007-06-21 07:50:00,94.24,94.261,94.238,94.261,15400000.0
2007-06-21 07:51:00,94.264,94.271,94.257,94.271,12800000.0
2007-06-21 07:52:00,94.274,94.282,94.271,94.278,17600000.0
2007-06-21 07:53:00,94.289,94.321,94.289,94.321,11600000.0
2007-06-21 07:54:00,94.311,94.311,94.297,94.302,12800000.0
2007-06-21 07:55:00,94.304,94.333,94.296,94.329,12800000.0
2007-06-21 07:56:00,94.348,94.376,94.348,94.367,16000000.0
2007-06-21 07:57:00,94.37,94.384,94.37,94.377,11200000.0
2007-06-21 07:58:00,94.385,94.391,94.384,94.384,11200000.0
2007-06-21 07:59:00,94.376,94.384,94.374,94.374,12800000.0
2007-06-21 08:00:00,94.389,94.441,94.386,94.441,13800000.0
2007-06-21 08:01:00,94.534,94.607,94.534,94.549,14400000.0
2007-06-21 08:02:00,94.559,94.559,94.51,94.51,12800000.0
2007-06-21 08:03:00,94.498,94.498,94.48,94.496,11200000.0
2007-06-21 08:04:00,94.509,94.516,94.473,94.473,17600000.0
2007-06-21 08:05:00,94.487,94.487,94.469,94.478,13800000.0
2007-06-21 08:06:00,94.467,94.478,94.465,94.476,12800000.0
2007-06-21 08:07:00,94.485,94.485,94.46,94.468,10000000.0
2007-06-21 08:08:00,94.46,94.46,94.443,94.459,17600000.0
2007-06-21 08:09:00,94.476,94.478,94.46,94.46,12800000.0
2007-06-21 08:10:00,94.495,94.526,94.468,94.468,12800000.0
2007-06-21 08:11:00,94.452,94.453,94.442,94.45,11200000.0
2007-06-21 08:12:00,94.456,94.468,94.456,94.462,16000000.0
2007-06-21 08:13:00,94.448,94.448,94.433,94.44,11600000.0
2007-06-21 08:14:00,94.447,94.447,94.429,94.429,12800000.0
2007-06-21 08:15:00,94.442,94.46,94.441,94.441,16000000.0
2007-06-21 08:16:00,94.46,94.46,94.439,94.458,11200000.0
2007-06-21 08:17:00,94.46,94.461,94.452,94.461,12800000.0
2007-06-21 08:18:00,94.462,94.48,94.462,94.48,9600000.0
2007-06-21 08:19:00,94.479,94.482,94.463,94.466,14400000.0
2007-06-21 08:20:00,94.467,94.473,94.453,94.473,16000000.0
2007-06-21 08:21:00,94.473,94.48,94.457,94.464,17600000.0
2007-06-21 08:22:00,94.477,94.491,94.477,94.478,11200000.0
2007-06-21 08:23:00,94.481,94.481,94.469,94.471,11200000.0
2007-06-21 08:24:00,94.469,94.472,94.465,94.467,17600000.0
2007-06-21 08:25:00,94.448,94.469,94.448,94.469,12800000.0
2007-06-21 08:26:00,94.467,94.473,94.467,94.468,12800000.0
2007-06-21 08:27:00,94.451,94.468,94.449,94.449,12200000.0
2007-06-21 08:28:00,94.452,94.466,94.439,94.457,11200000.0
2007-06-21 08:29:00,94.457,94.466,94.457,94.463,14400000.0
2007-06-21 08:30:00,94.46,94.47,94.46,94.463,11200000.0
2007-06-21 08:31:00,94.438,94.452,94.438,94.452,12200000.0
2007-06-21 08:32:00,94.449,94.466,94.449,94.466,11200000.0
2007-06-21 08:33:00,94.491,94.492,94.477,94.477,11200000.0
2007-06-21 08:34:00,94.476,94.492,94.476,94.492,17600000.0
2007-06-21 08:35:00,94.505,94.505,94.489,94.492,18000000.0
2007-06-21 08:36:00,94.496,94.5,94.482,94.484,17600000.0
2007-06-21 08:37:00,94.481,94.481,94.471,94.473,11200000.0
2007-06-21 08:38:00,94.479,94.499,94.479,94.493,11200000.0
2007-06-21 08:39:00,94.494,94.514,94.494,94.503,16400000.0
2007-06-21 08:40:00,94.504,94.504,94.488,94.488,16400000.0
2007-06-21 08:41:00,94.491,94.494,94.488,94.488,17600000.0
2007-06-21 08:42:00,94.486,94.486,94.467,94.472,12800000.0
2007-06-21 08:43:00,94.477,94.478,94.468,94.475,12800000.0
2007-06-21 08:44:00,94.468,94.468,94.456,94.456,12800000.0
2007-06-21 08:45:00,94.441,94.455,94.441,94.444,16000000.0
2007-06-21 08:46:00,94.44,94.452,94.44,94.452,11200000.0
2007-06-21 08:47:00,94.466,94.476,94.45,94.474,11200000.0
2007-06-21 08:48:00,94.481,94.496,94.481,94.482,12800000.0
2007-06-21 08:49:00,94.481,94.481,94.456,94.462,17600000.0
2007-06-21 08:50:00,94.477,94.479,94.461,94.461,12200000.0
2007-06-21 08:51:00,94.461,94.462,94.437,94.448,17600000.0
2007-06-21 08:52:00,94.446,94.453,94.442,94.451,11200000.0
2007-06-21 08:53:00,94.462,94.462,94.445,94.445,16000000.0
2007-06-21 08:54:00,94.46,94.479,94.46,94.478,14400000.0
2007-06-21 08:55:00,94.488,94.497,94.482,94.482,16000000.0
2007-06-21 08:56:00,94.5,94.502,94.486,94.486,11200000.0
2007-06-21 08:57:00,94.486,94.493,94.486,94.488,11200000.0
2007-06-21 08:58:00,94.495,94.501,94.495,94.496,9600000.0
2007-06-21 08:59:00,94.495,94.495,94.48,94.48,12800000.0
2007-06-21 09:00:00,94.492,94.499,94.488,94.499,17600000.0
2007-06-21 09:01:00,94.503,94.503,94.47,94.47,11200000.0
2007-06-21 09:02:00,94.473,94.473,94.452,94.455,11200000.0
2007-06-21 09:03:00,94.45,94.453,94.434,94.446,16000000.0
2007-06-21 09:04:00,94.426,94.433,94.415,94.426,11200000.0
2007-06-21 09:05:00,94.423,94.426,94.417,94.426,11200000.0
2007-06-21 09:06:00,94.42,94.43,94.404,94.43,12800000.0
2007-06-21 09:07:00,94.431,94.439,94.426,94.426,12800000.0
2007-06-21 09:08:00,94.432,94.432,94.419,94.424,12200000.0
2007-06-21 09:09:00,94.441,94.487,94.441,94.487,17000000.0
2007-06-21 09:10:00,94.457,94.457,94.442,94.442,12800000.0
2007-06-21 09:11:00,94.438,94.438,94.42,94.423,12800000.0
2007-06-21 09:12:00,94.406,94.433,94.406,94.428,12800000.0
2007-06-21 09:13:00,94.424,94.424,94.414,94.414,11200000.0
2007-06-21 09:14:00,94.393,94.402,94.393,94.401,11200000.0
2007-06-21 09:15:00,94.401,94.414,94.401,94.414,11200000.0
2007-06-21 09:16:00,94.41,94.421,94.41,94.418,12800000.0
2007-06-21 09:17:00,94.425,94.431,94.414,94.428,11200000.0
2007-06-21 09:18:00,94.415,94.422,94.415,94.422,14400000.0
2007-06-21 09:19:00,94.415,94.433,94.415,94.433,12800000.0
2007-06-21 09:20:00,94.439,94.449,94.435,94.449,16000000.0
2007-06-21 09:21:00,94.454,94.461,94.451,94.459,11200000.0
2007-06-21 09:22:00,94.461,94.461,94.448,94.452,17600000.0
2007-06-21 09:23:00,94.44,94.44,94.41,94.41,12800000.0
2007-06-21 09:24:00,94.413,94.418,94.395,94.395,12800000.0
2007-06-21 09:25:00,94.373,94.382,94.373,94.375,12800000.0
2007-06-21 09:26:00,94.379,94.385,94.37,94.382,11200000.0
2007-06-21 09:27:00,94.376,94.379,94.362,94.362,11200000.0
2007-06-21 09:28:00,94.344,94.347,94.326,94.331,12800000.0
2007-06-21 09:29:00,94.321,94.326,94.321,94.326,11200000.0
2007-06-21 09:30:00,94.327,94.328,94.314,94.315,12200000.0
2007-06-21 09:31:00,94.313,94.327,94.313,94.32,12800000.0
2007-06-21 09:32:00,94.322,94.329,94.309,94.318,14400000.0
2007-06-21 09:33:00,94.334,94.334,94.324,94.33,12800000.0
2007-06-21 09:34:00,94.342,94.346,94.322,94.322,10600000.0
2007-06-21 09:35:00,94.326,94.336,94.326,94.329,12200000.0
2007-06-21 09:36:00,94.334,94.336,94.319,94.321,16000000.0
2007-06-21 09:37:00,94.334,94.345,94.276,94.341,16000000.0
2007-06-21 09:38:00,94.342,94.342,94.328,94.338,11200000.0
2007-06-21 09:39:00,94.334,94.335,94.325,94.332,12200000.0
2007-06-21 09:40:00,94.318,94.318,94.279,94.293,14800000.0
2007-06-21 09:41:00,94.289,94.289,94.284,94.286,11200000.0
2007-06-21 09:42:00,94.283,94.291,94.269,94.291,16000000.0
2007-06-21 09:43:00,94.305,94.306,94.3,94.305,12800000.0
2007-06-21 09:44:00,94.311,94.32,94.302,94.302,12800000.0
2007-06-21 09:45:00,94.325,94.325,94.312,94.313,12800000.0
2007-06-21 09:46:00,94.324,94.336,94.313,94.336,11200000.0
2007-06-21 09:47:00,94.348,94.351,94.342,94.342,12800000.0
2007-06-21 09:48:00,94.339,94.339,94.322,94.335,11200000.0
2007-06-21 09:49:00,94.332,94.348,94.33,94.348,12800000.0
2007-06-21 09:50:00,94.331,94.349,94.331,94.334,16000000.0
2007-06-21 09:51:00,94.319,94.329,94.319,94.329,15400000.0
2007-06-21 09:52:00,94.337,94.338,94.327,94.338,11200000.0
2007-06-21 09:53:00,94.342,94.353,94.342,94.35,12800000.0
2007-06-21 09:54:00,94.357,94.369,94.355,94.369,11200000.0
2007-06-21 09:55:00,94.36,94.362,94.345,94.345,11200000.0
2007-06-21 09:56:00,94.365,94.365,94.352,94.352,14400000.0
2007-06-21 09:57:00,94.361,94.361,94.349,94.351,17600000.0
2007-06-21 09:58:00,94.352,94.362,94.269,94.344,17000000.0
2007-06-21 09:59:00,94.34,94.35,94.332,94.344,17600000.0
2007-06-21 10:00:00,94.354,94.364,94.341,94.364,11200000.0
2007-06-21 10:01:00,94.344,94.357,94.344,94.353,12800000.0
2007-06-21 10:02:00,94.359,94.368,94.357,94.368,16000000.0
2007-06-21 10:03:00,94.377,94.389,94.37,94.376,11200000.0
2007-06-21 10:04:00,94.366,94.367,94.366,94.367,3200000.0
2007-06-21 10:05:00,94.361,94.365,94.345,94.345,14400000.0
2007-06-21 10:06:00,94.352,94.367,94.352,94.365,16000000.0
2007-06-21 10:07:00,94.355,94.388,94.355,94.388,12800000.0
2007-06-21 10:08:00,94.385,94.395,94.373,94.395,11200000.0
2007-06-21 10:09:00,94.389,94.39,94.376,94.389,12800000.0
2007-06-21 10:10:00,94.386,94.4,94.383,94.4,17600000.0
2007-06-21 10:11:00,94.387,94.404,94.387,94.403,11200000.0
2007-06-21 10:12:00,94.411,94.431,94.408,94.431,12800000.0
2007-06-21 10:13:00,94.428,94.428,94.418,94.418,12800000.0
2007-06-21 10:14:00,94.405,94.416,94.405,94.409,11200000.0
2007-06-21 10:15:00,94.397,94.407,94.397,94.403,12800000.0
2007-06-21 10:16:00,94.394,94.402,94.381,94.392,12800000.0
2007-06-21 10:17:00,94.397,94.399,94.391,94.391,11200000.0
2007-06-21 10:18:00,94.39,94.39,94.366,94.375,11200000.0
2007-06-21 10:19:00,94.37,94.39,94.37,94.379,11200000.0
2007-06-21 10:20:00,94.377,94.38,94.367,94.367,17600000.0
2007-06-21 10:21:00,94.365,94.382,94.365,94.381,16000000.0
2007-06-21 10:22:00,94.378,94.378,94.369,94.372,11200000.0
2007-06-21 10:23:00,94.376,94.382,94.367,94.382,11200000.0
2007-06-21 10:24:00,94.382,94.399,94.382,94.399,12800000.0
2007-06-21 10:25:00,94.406,94.411,94.396,94.411,11200000.0
2007-06-21 10:26:00,94.405,94.413,94.391,94.406,12800000.0
2007-06-21 10:27:00,94.412,94.424,94.412,94.424,11200000.0
2007-06-21 10:28:00,94.418,94.418,94.367,94.386,12800000.0
2007-06-21 10:29:00,94.407,94.412,94.397,94.397,11200000.0
2007-06-21 10:30:00,94.38,94.391,94.37,94.37,12800000.0
2007-06-21 10:31:00,94.376,94.386,94.369,94.386,12800000.0
2007-06-21 10:32:00,94.391,94.396,94.386,94.386,17600000.0
2007-06-21 10:33:00,94.375,94.39,94.375,94.389,11200000.0
2007-06-21 10:34:00,94.396,94.407,94.367,94.407,11200000.0
2007-06-21 10:35:00,94.398,94.399,94.39,94.393,11200000.0
2007-06-21 10:36:00,94.381,94.389,94.381,94.386,11200000.0
2007-06-21 10:37:00,94.384,94.387,94.294,94.379,11200000.0
2007-06-21 10:38:00,94.38,94.38,94.351,94.368,12800000.0
2007-06-21 10:39:00,94.359,94.363,94.354,94.356,11200000.0
2007-06-21 10:40:00,94.357,94.364,94.348,94.348,16000000.0
2007-06-21 10:41:00,94.348,94.356,94.345,94.345,12800000.0
2007-06-21 10:42:00,94.351,94.356,94.344,94.354,11200000.0
2007-06-21 10:43:00,94.367,94.367,94.356,94.358,11200000.0
2007-06-21 10:44:00,94.354,94.368,94.35,94.35,12800000.0
2007-06-21 10:45:00,94.359,94.369,94.359,94.36,12800000.0
2007-06-21 10:46:00,94.329,94.348,94.318,94.318,12800000.0
2007-06-21 10:47:00,94.338,94.344,94.313,94.344,12200000.0
2007-06-21 10:48:00,94.335,94.342,94.33,94.342,12800000.0
2007-06-21 10:49:00,94.336,94.341,94.336,94.337,11200000.0
2007-06-21 10:50:00,94.329,94.329,94.313,94.313,16000000.0
2007-06-21 10:51:00,94.323,94.343,94.323,94.343,17600000.0
2007-06-21 10:52:00,94.334,94.334,94.314,94.323,11200000.0
2007-06-21 10:53:00,94.32,94.32,94.291,94.292,11200000.0
2007-06-21 10:54:00,94.307,94.31,94.298,94.31,17000000.0
2007-06-21 10:55:00,94.346,94.394,94.346,94.394,11200000.0
2007-06-21 10:56:00,94.387,94.397,94.387,94.393,17600000.0
2007-06-21 10:57:00,94.393,94.393,94.366,94.375,16000000.0
2007-06-21 10:58:00,94.37,94.372,94.273,94.362,12800000.0
2007-06-21 10:59:00,94.338,94.338,94.319,94.33,11200000.0
2007-06-21 11:00:00,94.339,94.339,94.328,94.335,12800000.0
2007-06-21 11:01:00,94.349,94.349,94.334,94.335,12800000.0
2007-06-21 11:02:00,94.343,94.343,94.325,94.325,15400000.0
2007-06-21 11:03:00,94.348,94.364,94.346,94.348,12800000.0
2007-06-21 11:04:00,94.35,94.35,94.325,94.325,14400000.0
2007-06-21 11:05:00,94.334,94.334,94.301,94.322,17600000.0
2007-06-21 11:06:00,94.323,94.323,94.313,94.32,17000000.0
2007-06-21 11:07:00,94.319,94.322,94.306,94.317,17600000.0
2007-06-21 11:08:00,94.252,94.33,94.252,94.33,11200000.0
2007-06-21 11:09:00,94.344,94.344,94.314,94.314,17600000.0
2007-06-21 11:10:00,94.306,94.313,94.306,94.309,12800000.0
2007-06-21 11:11:00,94.309,94.313,94.298,94.313,11200000.0
2007-06-21 11:12:00,94.316,94.33,94.316,94.321,17600000.0
2007-06-21 11:13:00,94.336,94.337,94.311,94.325,14400000.0
2007-06-21 11:14:00,94.317,94.319,94.308,94.319,11200000.0
2007-06-21 11:15:00,94.316,94.318,94.306,94.314,11200000.0
2007-06-21 11:16:00,94.313,94.317,94.308,94.308,12800000.0
2007-06-21 11:17:00,94.313,94.341,94.312,94.341,11200000.0
2007-06-21 11:18:00,94.349,94.351,94.339,94.349,12800000.0
2007-06-21 11:19:00,94.344,94.345,94.335,94.344,17600000.0
2007-06-21 11:20:00,94.336,94.345,94.328,94.333,12800000.0
2007-06-21 11:21:00,94.348,94.353,94.343,94.353,14400000.0
2007-06-21 11:22:00,94.347,94.357,94.345,94.354,12800000.0
2007-06-21 11:23:00,94.357,94.357,94.344,94.344,11200000.0
2007-06-21 11:24:00,94.353,94.358,94.343,94.356,12800000.0
2007-06-21 11:25:00,94.337,94.34,94.317,94.328,17000000.0
2007-06-21 11:26:00,94.332,94.346,94.331,94.333,14400000.0
2007-06-21 11:27:00,94.323,94.324,94.309,94.32,11200000.0
2007-06-21 11:28:00,94.321,94.332,94.321,94.332,14400000.0
2007-06-21 11:29:00,94.33,94.337,94.319,94.319,14400000.0
2007-06-21 11:30:00,94.328,94.342,94.317,94.338,13800000.0
2007-06-21 11:31:00,94.341,94.341,94.332,94.337,11200000.0
2007-06-21 11:32:00,94.335,94.336,94.324,94.325,17600000.0
2007-06-21 11:33:00,94.316,94.316,94.302,94.302,12200000.0
2007-06-21 11:34:00,94.292,94.293,94.279,94.279,12800000.0
2007-06-21 11:35:00,94.278,94.291,94.278,94.291,11200000.0
2007-06-21 11:36:00,94.284,94.284,94.277,94.282,12800000.0
2007-06-21 11:37:00,94.27,94.272,94.266,94.269,11200000.0
2007-06-21 11:38:00,94.273,94.283,94.273,94.282,11200000.0
2007-06-21 11:39:00,94.27,94.285,94.266,94.266,11600000.0
2007-06-21 11:40:00,94.272,94.278,94.266,94.272,11200000.0
2007-06-21 11:41:00,94.271,94.282,94.268,94.278,16000000.0
2007-06-21 11:42:00,94.28,94.292,94.272,94.283,17600000.0
2007-06-21 11:43:00,94.283,94.283,94.259,94.268,11200000.0
2007-06-21 11:44:00,94.276,94.278,94.257,94.257,11200000.0
2007-06-21 11:45:00,94.268,94.274,94.268,94.27,13800000.0
2007-06-21 11:46:00,94.281,94.289,94.28,94.289,11200000.0
2007-06-21 11:47:00,94.286,94.286,94.268,94.283,17600000.0
2007-06-21 11:48:00,94.281,94.281,94.258,94.273,11200000.0
2007-06-21 11:49:00,94.261,94.28,94.261,94.272,12800000.0
2007-06-21 11:50:00,94.282,94.291,94.277,94.291,12800000.0
2007-06-21 11:51:00,94.278,94.278,94.265,94.267,11200000.0
2007-06-21 11:52:00,94.273,94.278,94.267,94.27,11200000.0
2007-06-21 11:53:00,94.278,94.28,94.264,94.264,16000000.0
2007-06-21 11:54:00,94.249,94.259,94.241,94.257,14400000.0
2007-06-21 11:55:00,94.257,94.261,94.184,94.25,11200000.0
2007-06-21 11:56:00,94.24,94.247,94.237,94.246,12800000.0
2007-06-21 11:57:00,94.232,94.247,94.224,94.224,11200000.0
2007-06-21 11:58:00,94.24,94.254,94.235,94.235,11200000.0
2007-06-21 11:59:00,94.245,94.251,94.237,94.237,11200000.0
2007-06-21 12:00:00,94.239,94.245,94.234,94.245,11200000.0
2007-06-21 12:01:00,94.247,94.25,94.222,94.222,11200000.0
2007-06-21 12:02:00,94.211,94.242,94.211,94.242,14400000.0
2007-06-21 12:03:00,94.236,94.236,94.22,94.234,11200000.0
2007-06-21 12:04:00,94.253,94.258,94.247,94.253,17600000.0
2007-06-21 12:05:00,94.25,94.257,94.248,94.252,17600000.0
2007-06-21 12:06:00,94.239,94.246,94.23,94.23,12800000.0
2007-06-21 12:07:00,94.226,94.241,94.226,94.228,10600000.0
2007-06-21 12:08:00,94.248,94.255,94.244,94.255,11200000.0
2007-06-21 12:09:00,94.255,94.26,94.247,94.252,14800000.0
2007-06-21 12:10:00,94.25,94.255,94.242,94.242,11200000.0
2007-06-21 12:11:00,94.265,94.265,94.248,94.262,12800000.0
2007-06-21 12:12:00,94.247,94.252,94.242,94.252,11200000.0
2007-06-21 12:13:00,94.243,94.25,94.241,94.246,11200000.0
2007-06-21 12:14:00,94.242,94.242,94.228,94.237,12800000.0
2007-06-21 12:15:00,94.244,94.248,94.243,94.248,12800000.0
2007-06-21 12:16:00,94.227,94.247,94.227,94.242,12800000.0
2007-06-21 12:17:00,94.256,94.271,94.206,94.246,17600000.0
2007-06-21 12:18:00,94.22,94.242,94.22,94.222,16000000.0
2007-06-21 12:19:00,94.235,94.235,94.217,94.229,12800000.0
2007-06-21 12:20:00,94.206,94.218,94.204,94.215,14400000.0
2007-06-21 12:21:00,94.21,94.224,94.208,94.224,11200000.0
2007-06-21 12:22:00,94.227,94.241,94.227,94.231,16000000.0
2007-06-21 12:23:00,94.216,94.226,94.213,94.226,14400000.0
2007-06-21 12:24:00,94.232,94.232,94.219,94.219,12800000.0
2007-06-21 12:25:00,94.234,94.235,94.229,94.235,11200000.0
2007-06-21 12:26:00,94.232,94.24,94.232,94.236,11200000.0
2007-06-21 12:27:00,94.233,94.233,94.224,94.227,11200000.0
2007-06-21 12:28:00,94.216,94.227,94.209,94.226,12800000.0
2007-06-21 12:29:00,94.216,94.219,94.21,94.215,17600000.0
2007-06-21 12:30:00,94.208,94.217,94.207,94.216,17000000.0
2007-06-21 12:31:00,94.206,94.208,94.193,94.203,12800000.0
2007-06-21 12:32:00,94.195,94.213,94.179,94.179,12800000.0
2007-06-21 12:33:00,94.205,94.205,94.194,94.199,14400000.0
2007-06-21 12:34:00,94.193,94.194,94.187,94.191,12800000.0
2007-06-21 12:35:00,94.2,94.2,94.187,94.189,11200000.0
2007-06-21 12:36:00,94.186,94.193,94.186,94.193,11200000.0
2007-06-21 12:37:00,94.181,94.193,94.167,94.172,11600000.0
2007-06-21 12:38:00,94.18,94.18,94.082,94.164,17600000.0
2007-06-21 12:39:00,94.181,94.193,94.181,94.182,16000000.0
2007-06-21 12:40:00,94.188,94.196,94.173,94.195,16000000.0
2007-06-21 12:41:00,94.197,94.204,94.197,94.2,12800000.0
2007-06-21 12:42:00,94.205,94.211,94.205,94.21,14400000.0
2007-06-21 12:43:00,94.223,94.232,94.221,94.232,12800000.0
2007-06-21 12:44:00,94.224,94.235,94.22,94.228,17600000.0
2007-06-21 12:45:00,94.22,94.226,94.214,94.226,16000000.0
2007-06-21 12:46:00,94.23,94.237,94.228,94.229,12800000.0
2007-06-21 12:47:00,94.221,94.222,94.202,94.222,12800000.0
2007-06-21 12:48:00,94.234,94.234,94.222,94.231,12800000.0
2007-06-21 12:49:00,94.22,94.22,94.197,94.197,16000000.0
2007-06-21 12:50:00,94.199,94.227,94.199,94.227,13800000.0
2007-06-21 12:51:00,94.231,94.231,94.224,94.226,11200000.0
2007-06-21 12:52:00,94.236,94.243,94.235,94.239,11200000.0
2007-06-21 12:53:00,94.238,94.253,94.238,94.248,11200000.0
2007-06-21 12:54:00,94.257,94.257,94.245,94.245,12800000.0
2007-06-21 12:55:00,94.239,94.259,94.239,94.244,16000000.0
2007-06-21 12:56:00,94.243,94.243,94.234,94.234,11200000.0
2007-06-21 12:57:00,94.233,94.243,94.233,94.238,11200000.0
2007-06-21 12:58:00,94.24,94.248,94.236,94.248,17000000.0
2007-06-21 12:59:00,94.239,94.239,94.186,94.186,16000000.0
2007-06-21 13:00:00,94.142,94.161,94.135,94.161,12200000.0
2007-06-21 13:01:00,94.176,94.182,94.172,94.181,14400000.0
2007-06-21 13:02:00,94.186,94.222,94.186,94.222,12200000.0
2007-06-21 13:03:00,94.253,94.253,94.216,94.229,9600000.0
2007-06-21 13:04:00,94.218,94.22,94.213,94.213,11200000.0
2007-06-21 13:05:00,94.194,94.201,94.188,94.192,12800000.0
2007-06-21 13:06:00,94.204,94.204,94.191,94.192,11200000.0
2007-06-21 13:07:00,94.194,94.2,94.173,94.173,13800000.0
2007-06-21 13:08:00,94.176,94.178,94.17,94.17,17600000.0
2007-06-21 13:09:00,94.175,94.184,94.173,94.184,12800000.0
2007-06-21 13:10:00,94.183,94.183,94.147,94.147,16000000.0
2007-06-21 13:11:00,94.159,94.159,94.151,94.151,11200000.0
2007-06-21 13:12:00,94.148,94.148,94.139,94.143,12800000.0
2007-06-21 13:13:00,94.143,94.145,94.134,94.134,17600000.0
2007-06-21 13:14:00,94.142,94.145,94.126,94.126,12800000.0
2007-06-21 13:15:00,94.14,94.144,94.134,94.142,12800000.0
2007-06-21 13:16:00,94.131,94.162,94.131,94.148,17000000.0
2007-06-21 13:17:00,94.141,94.153,94.141,94.148,12800000.0
2007-06-21 13:18:00,94.143,94.148,94.132,94.141,11200000.0
2007-06-21 13:19:00,94.142,94.159,94.142,94.159,16000000.0
2007-06-21 13:20:00,94.156,94.162,94.148,94.162,17600000.0
2007-06-21 13:21:00,94.178,94.192,94.171,94.192,11600000.0
2007-06-21 13:22:00,94.195,94.204,94.19,94.204,16000000.0
2007-06-21 13:23:00,94.207,94.207,94.199,94.2,12800000.0
2007-06-21 13:24:00,94.205,94.21,94.205,94.209,11200000.0
2007-06-21 13:25:00,94.198,94.205,94.194,94.194,17600000.0
2007-06-21 13:26:00,94.217,94.217,94.207,94.217,17600000.0
2007-06-21 13:27:00,94.209,94.219,94.209,94.214,12800000.0
2007-06-21 13:28:00,94.215,94.215,94.121,94.206,16000000.0
2007-06-21 13:29:00,94.191,94.202,94.1,94.201,10600000.0
2007-06-21 13:30:00,94.221,94.227,94.22,94.222,12800000.0
2007-06-21 13:31:00,94.232,94.244,94.232,94.244,11200000.0
2007-06-21 13:32:00,94.238,94.238,94.232,94.232,11200000.0
2007-06-21 13:33:00,94.225,94.249,94.225,94.249,19200000.0
2007-06-21 13:34:00,94.235,94.25,94.235,94.248,12800000.0
2007-06-21 13:35:00,94.274,94.291,94.274,94.291,36800000.0
2007-06-21 13:36:00,94.291,94.292,94.286,94.291,17600000.0
2007-06-21 13:37:00,94.268,94.276,94.268,94.276,14400000.0
2007-06-21 13:38:00,94.284,94.301,94.277,94.282,33600000.0
2007-06-21 13:39:00,94.301,94.322,94.301,94.322,14400000.0
2007-06-21 13:40:00,94.313,94.335,94.303,94.331,40000000.0
2007-06-21 13:41:00,94.334,94.334,94.323,94.33,16000000.0
2007-06-21 13:42:00,94.324,94.338,94.315,94.315,11200000.0
2007-06-21 13:43:00,94.315,94.315,94.298,94.309,27200000.0
2007-06-21 13:44:00,94.304,94.304,94.263,94.263,33600000.0
2007-06-21 13:45:00,94.264,94.274,94.255,94.255,20200000.0
2007-06-21 13:46:00,94.267,94.274,94.265,94.269,24000000.0
2007-06-21 13:47:00,94.266,94.266,94.24,94.24,12800000.0
2007-06-21 13:48:00,94.22,94.243,94.22,94.242,12800000.0
2007-06-21 13:49:00,94.248,94.248,94.243,94.243,17600000.0
2007-06-21 13:50:00,94.239,94.239,94.205,94.212,11200000.0
2007-06-21 13:51:00,94.225,94.251,94.225,94.243,24000000.0
2007-06-21 13:52:00,94.246,94.26,94.24,94.24,12800000.0
2007-06-21 13:53:00,94.235,94.241,94.232,94.233,17600000.0
2007-06-21 13:54:00,94.227,94.251,94.227,94.247,25000000.0
2007-06-21 13:55:00,94.258,94.26,94.25,94.259,14400000.0
2007-06-21 13:56:00,94.274,94.282,94.268,94.28,14400000.0
2007-06-21 13:57:00,94.264,94.272,94.262,94.272,28800000.0
2007-06-21 13:58:00,94.272,94.272,94.267,94.267,14400000.0
2007-06-21 13:59:00,94.268,94.268,94.254,94.254,32000000.0
2007-06-21 14:00:00,94.254,94.257,94.247,94.247,48000000.0
2007-06-21 14:01:00,94.237,94.245,94.234,94.245,32000000.0
2007-06-21 14:02:00,94.25,94.294,94.25,94.294,14400000.0
2007-06-21 14:03:00,94.303,94.313,94.301,94.311,14400000.0
2007-06-21 14:04:00,94.3,94.3,94.27,94.27,11200000.0
2007-06-21 14:05:00,94.276,94.276,94.264,94.264,23800000.0
2007-06-21 14:06:00,94.27,94.27,94.26,94.266,37200000.0
2007-06-21 14:07:00,94.265,94.275,94.259,94.272,40000000.0
2007-06-21 14:08:00,94.26,94.277,94.258,94.277,16000000.0
2007-06-21 14:09:00,94.285,94.291,94.282,94.289,33600000.0
2007-06-21 14:10:00,94.297,94.298,94.289,94.294,33600000.0
2007-06-21 14:11:00,94.286,94.296,94.285,94.296,14800000.0
2007-06-21 14:12:00,94.292,94.295,94.279,94.279,27200000.0
2007-06-21 14:13:00,94.283,94.287,94.277,94.287,14400000.0
2007-06-21 14:14:00,94.282,94.288,94.282,94.288,12200000.0
2007-06-21 14:15:00,94.287,94.287,94.273,94.273,28800000.0
2007-06-21 14:16:00,94.27,94.273,94.26,94.26,24400000.0
2007-06-21 14:17:00,94.247,94.267,94.247,94.261,12800000.0
2007-06-21 14:18:00,94.27,94.28,94.27,94.28,16000000.0
2007-06-21 14:19:00,94.283,94.29,94.283,94.284,12800000.0
2007-06-21 14:20:00,94.286,94.286,94.28,94.283,25600000.0
2007-06-21 14:21:00,94.286,94.286,94.273,94.274,28800000.0
2007-06-21 14:22:00,94.267,94.267,94.232,94.232,24000000.0
2007-06-21 14:23:00,94.229,94.252,94.229,94.252,47400000.0
2007-06-21 14:24:00,94.25,94.261,94.236,94.26,12800000.0
2007-06-21 14:25:00,94.248,94.248,94.232,94.235,12800000.0
2007-06-21 14:26:00,94.232,94.234,94.228,94.23,12800000.0
2007-06-21 14:27:00,94.244,94.244,94.229,94.236,17600000.0
2007-06-21 14:28:00,94.228,94.229,94.214,94.227,11200000.0
2007-06-21 14:29:00,94.224,94.224,94.167,94.167,36800000.0
2007-06-21 14:30:00,94.164,94.189,94.164,94.189,22400000.0
2007-06-21 14:31:00,94.189,94.195,94.149,94.149,20800000.0
2007-06-21 14:32:00,94.134,94.134,94.109,94.109,40000000.0
2007-06-21 14:33:00,94.12,94.128,94.109,94.109,23400000.0
2007-06-21 14:34:00,94.113,94.177,94.113,94.177,33600000.0
2007-06-21 14:35:00,94.174,94.174,94.148,94.157,14400000.0
2007-06-21 14:36:00,94.176,94.184,94.167,94.168,12200000.0
2007-06-21 14:37:00,94.17,94.19,94.17,94.19,11200000.0
2007-06-21 14:38:00,94.196,94.21,94.196,94.202,54800000.0
2007-06-21 14:39:00,94.21,94.222,94.209,94.22,12800000.0
2007-06-21 14:40:00,94.216,94.232,94.211,94.224,14800000.0
2007-06-21 14:41:00,94.225,94.228,94.217,94.217,56000000.0
2007-06-21 14:42:00,94.234,94.234,94.225,94.226,12800000.0
2007-06-21 14:43:00,94.216,94.216,94.202,94.202,25600000.0
2007-06-21 14:44:00,94.208,94.215,94.2,94.204,11200000.0
2007-06-21 14:45:00,94.22,94.22,94.205,94.205,11200000.0
2007-06-21 14:46:00,94.212,94.222,94.207,94.207,11200000.0
2007-06-21 14:47:00,94.221,94.228,94.217,94.22,15400000.0
2007-06-21 14:48:00,94.231,94.231,94.205,94.205,19200000.0
2007-06-21 14:49:00,94.221,94.23,94.211,94.23,32000000.0
2007-06-21 14:50:00,94.234,94.237,94.226,94.229,28600000.0
2007-06-21 14:51:00,94.215,94.224,94.212,94.219,32000000.0
2007-06-21 14:52:00,94.222,94.227,94.222,94.227,12800000.0
2007-06-21 14:53:00,94.228,94.234,94.223,94.232,17600000.0
2007-06-21 14:54:00,94.218,94.223,94.215,94.223,12800000.0
2007-06-21 14:55:00,94.229,94.229,94.22,94.228,16000000.0
2007-06-21 14:56:00,94.233,94.242,94.231,94.231,13200000.0
2007-06-21 14:57:00,94.238,94.251,94.23,94.238,12800000.0
2007-06-21 14:58:00,94.245,94.254,94.241,94.254,17600000.0
2007-06-21 14:59:00,94.252,94.282,94.252,94.282,16000000.0
2007-06-21 15:00:00,94.316,94.372,94.316,94.372,14400000.0
2007-06-21 15:01:00,94.372,94.372,94.353,94.353,12800000.0
2007-06-21 15:02:00,94.373,94.373,94.357,94.368,27200000.0
2007-06-21 15:03:00,94.359,94.366,94.348,94.366,12800000.0
2007-06-21 15:04:00,94.367,94.367,94.339,94.339,24000000.0
2007-06-21 15:05:00,94.336,94.359,94.336,94.359,11200000.0
2007-06-21 15:06:00,94.358,94.358,94.348,94.348,11200000.0
2007-06-21 15:07:00,94.356,94.377,94.325,94.377,25600000.0
2007-06-21 15:08:00,94.374,94.378,94.363,94.363,22400000.0
2007-06-21 15:09:00,94.354,94.373,94.354,94.363,16000000.0
2007-06-21 15:10:00,94.358,94.358,94.347,94.347,40000000.0
2007-06-21 15:11:00,94.351,94.356,94.349,94.353,31400000.0
2007-06-21 15:12:00,94.355,94.355,94.345,94.345,12800000.0
2007-06-21 15:13:00,94.347,94.347,94.337,94.337,44200000.0
2007-06-21 15:14:00,94.339,94.343,94.336,94.338,35200000.0
2007-06-21 15:15:00,94.318,94.318,94.292,94.292,22400000.0
2007-06-21 15:16:00,94.291,94.303,94.291,94.3,36800000.0
2007-06-21 15:17:00,94.305,94.31,94.305,94.306,22400000.0
2007-06-21 15:18:00,94.308,94.313,94.303,94.313,22400000.0
2007-06-21 15:19:00,94.315,94.318,94.313,94.317,16000000.0
2007-06-21 15:20:00,94.324,94.324,94.318,94.323,24000000.0
2007-06-21 15:21:00,94.314,94.318,94.309,94.318,14400000.0
2007-06-21 15:22:00,94.319,94.319,94.298,94.298,13800000.0
2007-06-21 15:23:00,94.286,94.286,94.265,94.265,48400000.0
2007-06-21 15:24:00,94.265,94.277,94.264,94.276,25600000.0
2007-06-21 15:25:00,94.263,94.274,94.261,94.261,27200000.0
2007-06-21 15:26:00,94.268,94.284,94.268,94.278,40000000.0
2007-06-21 15:27:00,94.265,94.269,94.261,94.269,27600000.0
2007-06-21 15:28:00,94.293,94.302,94.293,94.294,70400000.0
2007-06-21 15:29:00,94.273,94.293,94.188,94.272,46400000.0
2007-06-21 15:30:00,94.223,94.346,94.217,94.217,114600000.0
2007-06-21 15:31:00,94.269,94.29,94.266,94.277,60800000.0
2007-06-21 15:32:00,94.302,94.307,94.298,94.307,30800000.0
2007-06-21 15:33:00,94.304,94.305,94.299,94.299,29800000.0
2007-06-21 15:34:00,94.286,94.301,94.271,94.282,22800000.0
2007-06-21 15:35:00,94.297,94.297,94.28,94.28,33600000.0
2007-06-21 15:36:00,94.288,94.294,94.287,94.287,32000000.0
2007-06-21 15:37:00,94.282,94.296,94.271,94.277,29200000.0
2007-06-21 15:38:00,94.284,94.284,94.264,94.264,59200000.0
2007-06-21 15:39:00,94.259,94.261,94.248,94.261,36800000.0
2007-06-21 15:40:00,94.241,94.241,94.203,94.211,35200000.0
2007-06-21 15:41:00,94.226,94.232,94.221,94.225,25600000.0
2007-06-21 15:42:00,94.212,94.212,94.193,94.193,43200000.0
2007-06-21 15:43:00,94.185,94.187,94.176,94.176,27200000.0
2007-06-21 15:44:00,94.178,94.191,94.177,94.188,27400000.0
2007-06-21 15:45:00,94.172,94.178,94.154,94.163,16000000.0
2007-06-21 15:46:00,94.156,94.176,94.156,94.176,14400000.0
2007-06-21 15:47:00,94.195,94.207,94.187,94.207,30400000.0
2007-06-21 15:48:00,94.203,94.208,94.198,94.198,26600000.0
2007-06-21 15:49:00,94.194,94.202,94.193,94.202,11200000.0
2007-06-21 15:50:00,94.207,94.207,94.175,94.175,11200000.0
2007-06-21 15:51:00,94.192,94.196,94.186,94.196,12800000.0
2007-06-21 15:52:00,94.202,94.202,94.193,94.193,20800000.0
2007-06-21 15:53:00,94.196,94.196,94.185,94.193,24400000.0
2007-06-21 15:54:00,94.176,94.182,94.173,94.18,28800000.0
2007-06-21 15:55:00,94.192,94.198,94.183,94.198,24000000.0
2007-06-21 15:56:00,94.197,94.204,94.196,94.197,51200000.0
2007-06-21 15:57:00,94.185,94.193,94.184,94.184,12800000.0
2007-06-21 15:58:00,94.165,94.165,94.145,94.145,19200000.0
2007-06-21 15:59:00,94.138,94.138,94.102,94.107,37200000.0
2007-06-21 16:00:00,94.104,94.145,94.104,94.145,51200000.0
2007-06-21 16:01:00,94.156,94.156,94.14,94.14,41600000.0
2007-06-21 16:02:00,94.149,94.149,94.115,94.123,22400000.0
2007-06-21 16:03:00,94.099,94.099,94.08,94.08,63400000.0
2007-06-21 16:04:00,94.074,94.091,94.074,94.088,44800000.0
2007-06-21 16:05:00,94.092,94.092,94.071,94.078,48000000.0
2007-06-21 16:06:00,94.08,94.094,94.079,94.079,35200000.0
2007-06-21 16:07:00,94.087,94.1,94.082,94.1,32000000.0
2007-06-21 16:08:00,94.104,94.116,94.103,94.106,44800000.0
2007-06-21 16:09:00,94.105,94.106,94.098,94.098,44800000.0
2007-06-21 16:10:00,94.113,94.135,94.113,94.134,41600000.0
2007-06-21 16:11:00,94.138,94.153,94.138,94.14,14400000.0
2007-06-21 16:12:00,94.158,94.164,94.153,94.162,56000000.0
2007-06-21 16:13:00,94.153,94.157,94.142,94.157,11200000.0
2007-06-21 16:14:00,94.158,94.16,94.15,94.15,49600000.0
2007-06-21 16:15:00,94.147,94.153,94.144,94.149,59200000.0
2007-06-21 16:16:00,94.135,94.168,94.135,94.168,17000000.0
2007-06-21 16:17:00,94.194,94.2,94.193,94.199,38400000.0
2007-06-21 16:18:00,94.192,94.2,94.192,94.198,11200000.0
2007-06-21 16:19:00,94.194,94.199,94.193,94.199,22800000.0
2007-06-21 16:20:00,94.195,94.195,94.186,94.191,11200000.0
2007-06-21 16:21:00,94.188,94.188,94.147,94.156,27200000.0
2007-06-21 16:22:00,94.139,94.139,94.121,94.123,41600000.0
2007-06-21 16:23:00,94.121,94.122,94.109,94.111,43200000.0
2007-06-21 16:24:00,94.131,94.132,94.118,94.122,17600000.0
2007-06-21 16:25:00,94.132,94.142,94.132,94.139,33600000.0
2007-06-21 16:26:00,94.113,94.115,94.099,94.115,17600000.0
2007-06-21 16:27:00,94.102,94.112,94.102,94.111,35200000.0
2007-06-21 16:28:00,94.109,94.121,94.106,94.118,27200000.0
2007-06-21 16:29:00,94.139,94.139,94.117,94.117,11200000.0
2007-06-21 16:30:00,94.111,94.117,94.098,94.112,11200000.0
2007-06-21 16:31:00,94.127,94.131,94.123,94.125,41000000.0
2007-06-21 16:32:00,94.129,94.147,94.129,94.147,12800000.0
2007-06-21 16:33:00,94.144,94.147,94.14,94.14,27200000.0
2007-06-21 16:34:00,94.129,94.135,94.118,94.132,35200000.0
2007-06-21 16:35:00,94.138,94.143,94.134,94.143,52800000.0
2007-06-21 16:36:00,94.144,94.144,94.135,94.14,51200000.0
2007-06-21 16:37:00,94.135,94.152,94.135,94.14,41600000.0
2007-06-21 16:38:00,94.147,94.152,94.135,94.147,40000000.0
2007-06-21 16:39:00,94.141,94.148,94.14,94.148,35200000.0
2007-06-21 16:40:00,94.168,94.173,94.157,94.164,56000000.0
2007-06-21 16:41:00,94.162,94.17,94.152,94.17,73600000.0
2007-06-21 16:42:00,94.158,94.166,94.147,94.158,54400000.0
2007-06-21 16:43:00,94.171,94.179,94.157,94.179,17600000.0
2007-06-21 16:44:00,94.197,94.197,94.179,94.179,11200000.0
2007-06-21 16:45:00,94.174,94.188,94.172,94.186,57600000.0
2007-06-21 16:46:00,94.18,94.204,94.18,94.204,9600000.0
2007-06-21 16:47:00,94.218,94.218,94.198,94.214,69200000.0
2007-06-21 16:48:00,94.201,94.217,94.19,94.19,52200000.0
2007-06-21 16:49:00,94.173,94.193,94.173,94.191,36800000.0
2007-06-21 16:50:00,94.187,94.195,94.182,94.191,74000000.0
2007-06-21 16:51:00,94.187,94.221,94.187,94.221,32000000.0
2007-06-21 16:52:00,94.222,94.222,94.213,94.213,46400000.0
2007-06-21 16:53:00,94.207,94.208,94.201,94.202,30400000.0
2007-06-21 16:54:00,94.193,94.201,94.19,94.201,11200000.0
2007-06-21 16:55:00,94.201,94.208,94.201,94.208,27200000.0
2007-06-21 16:56:00,94.21,94.218,94.207,94.209,37200000.0
2007-06-21 16:57:00,94.19,94.197,94.186,94.186,19200000.0
2007-06-21 16:58:00,94.187,94.197,94.187,94.192,12800000.0
2007-06-21 16:59:00,94.176,94.176,94.113,94.113,50600000.0
2007-06-21 17:00:00,94.118,94.162,94.118,94.159,49600000.0
2007-06-21 17:01:00,94.153,94.159,94.147,94.15,40000000.0
2007-06-21 17:02:00,94.161,94.168,94.159,94.167,33000000.0
2007-06-21 17:03:00,94.176,94.21,94.176,94.203,44800000.0
2007-06-21 17:04:00,94.201,94.205,94.189,94.189,42000000.0
2007-06-21 17:05:00,94.199,94.202,94.185,94.195,54400000.0
2007-06-21 17:06:00,94.201,94.206,94.198,94.198,59200000.0
2007-06-21 17:07:00,94.193,94.194,94.178,94.181,35200000.0
2007-06-21 17:08:00,94.166,94.171,94.152,94.152,68800000.0
2007-06-21 17:09:00,94.142,94.146,94.134,94.134,58600000.0
2007-06-21 17:10:00,94.131,94.131,94.118,94.118,25600000.0
2007-06-21 17:11:00,94.12,94.136,94.12,94.124,38400000.0
2007-06-21 17:12:00,94.134,94.164,94.134,94.164,25600000.0
2007-06-21 17:13:00,94.174,94.183,94.174,94.179,28800000.0
2007-06-21 17:14:00,94.182,94.182,94.173,94.18,22400000.0
2007-06-21 17:15:00,94.188,94.191,94.182,94.185,19200000.0
2007-06-21 17:16:00,94.187,94.191,94.182,94.189,17600000.0
2007-06-21 17:17:00,94.178,94.178,94.15,94.158,38400000.0
2007-06-21 17:18:00,94.173,94.196,94.173,94.196,57000000.0
2007-06-21 17:19:00,94.196,94.208,94.194,94.208,24000000.0
2007-06-21 17:20:00,94.204,94.204,94.193,94.201,16000000.0
2007-06-21 17:21:00,94.196,94.208,94.195,94.208,28800000.0
2007-06-21 17:22:00,94.211,94.215,94.207,94.215,18600000.0
2007-06-21 17:23:00,94.21,94.212,94.204,94.212,11200000.0
2007-06-21 17:24:00,94.213,94.213,94.189,94.191,12800000.0
2007-06-21 17:25:00,94.193,94.212,94.193,94.212,17000000.0
2007-06-21 17:26:00,94.199,94.199,94.189,94.192,35200000.0
2007-06-21 17:27:00,94.195,94.198,94.187,94.19,45800000.0
2007-06-21 17:28:00,94.186,94.191,94.181,94.189,32000000.0
2007-06-21 17:29:00,94.173,94.192,94.171,94.192,27200000.0
2007-06-21 17:30:00,94.17,94.184,94.17,94.17,17600000.0
2007-06-21 17:31:00,94.193,94.197,94.186,94.194,88000000.0
2007-06-21 17:32:00,94.192,94.196,94.182,94.194,52200000.0
2007-06-21 17:33:00,94.197,94.198,94.19,94.198,36800000.0
2007-06-21 17:34:00,94.184,94.196,94.172,94.172,63400000.0
2007-06-21 17:35:00,94.198,94.199,94.192,94.197,42600000.0
2007-06-21 17:36:00,94.199,94.199,94.162,94.167,33600000.0
2007-06-21 17:37:00,94.161,94.172,94.144,94.144,16000000.0
2007-06-21 17:38:00,94.134,94.134,94.117,94.12,35200000.0
2007-06-21 17:39:00,94.12,94.139,94.118,94.129,16000000.0
2007-06-21 17:40:00,94.134,94.134,94.119,94.126,75200000.0
2007-06-21 17:41:00,94.137,94.144,94.134,94.134,12800000.0
2007-06-21 17:42:00,94.136,94.139,94.132,94.132,12800000.0
2007-06-21 17:43:00,94.156,94.156,94.133,94.133,17600000.0
2007-06-21 17:44:00,94.127,94.127,94.105,94.115,30400000.0
2007-06-21 17:45:00,94.105,94.119,94.105,94.119,30400000.0
2007-06-21 17:46:00,94.117,94.117,94.084,94.084,41600000.0
2007-06-21 17:47:00,94.091,94.121,94.091,94.115,57000000.0
2007-06-21 17:48:00,94.12,94.141,94.12,94.141,57600000.0
2007-06-21 17:49:00,94.156,94.156,94.135,94.139,46800000.0
2007-06-21 17:50:00,94.138,94.158,94.138,94.158,12800000.0
2007-06-21 17:51:00,94.168,94.182,94.168,94.182,49600000.0
2007-06-21 17:52:00,94.181,94.192,94.166,94.192,43200000.0
2007-06-21 17:53:00,94.193,94.193,94.165,94.165,33600000.0
2007-06-21 17:54:00,94.158,94.158,94.138,94.148,38400000.0
2007-06-21 17:55:00,94.117,94.121,94.107,94.117,40000000.0
2007-06-21 17:56:00,94.122,94.142,94.117,94.142,44800000.0
2007-06-21 17:57:00,94.147,94.181,94.147,94.181,36800000.0
2007-06-21 17:58:00,94.194,94.194,94.151,94.151,17600000.0
2007-06-21 17:59:00,94.164,94.178,94.163,94.168,62400000.0
2007-06-21 18:00:00,94.175,94.185,94.147,94.147,51200000.0
2007-06-21 18:01:00,94.155,94.161,94.15,94.155,32000000.0
2007-06-21 18:02:00,94.156,94.158,94.146,94.158,24000000.0
2007-06-21 18:03:00,94.175,94.185,94.171,94.185,36800000.0
2007-06-21 18:04:00,94.183,94.183,94.176,94.176,33000000.0
2007-06-21 18:05:00,94.171,94.172,94.165,94.166,12800000.0
2007-06-21 18:06:00,94.16,94.16,94.146,94.147,29800000.0
2007-06-21 18:07:00,94.136,94.16,94.131,94.16,11200000.0
2007-06-21 18:08:00,94.162,94.179,94.162,94.174,84800000.0
2007-06-21 18:09:00,94.161,94.161,94.13,94.13,33600000.0
2007-06-21 18:10:00,94.128,94.128,94.116,94.12,16000000.0
2007-06-21 18:11:00,94.134,94.146,94.127,94.146,12800000.0
2007-06-21 18:12:00,94.147,94.154,94.146,94.147,12800000.0
2007-06-21 18:13:00,94.15,94.158,94.143,94.143,27200000.0
2007-06-21 18:14:00,94.154,94.193,94.154,94.191,19200000.0
2007-06-21 18:15:00,94.188,94.188,94.172,94.172,30400000.0
2007-06-21 18:16:00,94.168,94.181,94.165,94.181,56000000.0
2007-06-21 18:17:00,94.178,94.185,94.174,94.176,43600000.0
2007-06-21 18:18:00,94.173,94.174,94.168,94.172,30400000.0
2007-06-21 18:19:00,94.18,94.202,94.177,94.202,46400000.0
2007-06-21 18:20:00,94.207,94.21,94.201,94.202,43200000.0
2007-06-21 18:21:00,94.209,94.217,94.203,94.217,12800000.0
2007-06-21 18:22:00,94.233,94.241,94.207,94.207,34000000.0
2007-06-21 18:23:00,94.193,94.224,94.193,94.214,46400000.0
2007-06-21 18:24:00,94.211,94.217,94.197,94.208,52800000.0
2007-06-21 18:25:00,94.211,94.211,94.191,94.203,33600000.0
2007-06-21 18:26:00,94.195,94.22,94.19,94.21,31200000.0
2007-06-21 18:27:00,94.212,94.212,94.204,94.211,33600000.0
2007-06-21 18:28:00,94.207,94.211,94.19,94.19,12200000.0
2007-06-21 18:29:00,94.195,94.204,94.188,94.204,25600000.0
2007-06-21 18:30:00,94.204,94.206,94.198,94.204,36800000.0
2007-06-21 18:31:00,94.204,94.215,94.199,94.215,11200000.0
2007-06-21 18:32:00,94.215,94.215,94.204,94.207,69800000.0
2007-06-21 18:33:00,94.212,94.221,94.201,94.204,32000000.0
2007-06-21 18:34:00,94.207,94.211,94.199,94.211,19200000.0
2007-06-21 18:35:00,94.205,94.211,94.197,94.206,43200000.0
2007-06-21 18:36:00,94.214,94.218,94.208,94.209,68800000.0
2007-06-21 18:37:00,94.201,94.218,94.201,94.209,36800000.0
2007-06-21 18:38:00,94.192,94.204,94.191,94.201,49600000.0
2007-06-21 18:39:00,94.202,94.223,94.202,94.223,76800000.0
2007-06-21 18:40:00,94.213,94.254,94.213,94.227,65600000.0
2007-06-21 18:41:00,94.212,94.223,94.208,94.216,72000000.0
2007-06-21 18:42:00,94.235,94.235,94.194,94.208,78400000.0
2007-06-21 18:43:00,94.211,94.216,94.211,94.216,49600000.0
2007-06-21 18:44:00,94.215,94.222,94.215,94.222,29800000.0
2007-06-21 18:45:00,94.224,94.224,94.205,94.216,12800000.0
2007-06-21 18:46:00,94.235,94.252,94.235,94.249,12800000.0
2007-06-21 18:47:00,94.249,94.257,94.243,94.243,14400000.0
2007-06-21 18:48:00,94.244,94.244,94.236,94.238,28800000.0
2007-06-21 18:49:00,94.247,94.247,94.221,94.221,24000000.0
2007-06-21 18:50:00,94.224,94.238,94.223,94.231,45800000.0
2007-06-21 18:51:00,94.247,94.247,94.227,94.227,12800000.0
2007-06-21 18:52:00,94.226,94.229,94.221,94.221,19200000.0
2007-06-21 18:53:00,94.223,94.232,94.221,94.225,30400000.0
2007-06-21 18:54:00,94.231,94.231,94.225,94.225,19200000.0
2007-06-21 18:55:00,94.223,94.232,94.22,94.232,21800000.0
2007-06-21 18:56:00,94.238,94.24,94.231,94.238,16000000.0
2007-06-21 18:57:00,94.239,94.239,94.23,94.231,19200000.0
2007-06-21 18:58:00,94.244,94.244,94.233,94.233,32000000.0
2007-06-21 18:59:00,94.233,94.248,94.233,94.248,32000000.0
2007-06-21 19:00:00,94.245,94.254,94.233,94.25,14400000.0
2007-06-21 19:01:00,94.243,94.255,94.243,94.255,11200000.0
2007-06-21 19:02:00,94.254,94.26,94.25,94.25,42600000.0
2007-06-21 19:03:00,94.251,94.262,94.243,94.255,14400000.0
2007-06-21 19:04:00,94.263,94.264,94.238,94.238,17600000.0
2007-06-21 19:05:00,94.246,94.268,94.246,94.25,17600000.0
2007-06-21 19:06:00,94.259,94.263,94.233,94.243,56000000.0
2007-06-21 19:07:00,94.237,94.241,94.233,94.238,34600000.0
2007-06-21 19:08:00,94.234,94.247,94.232,94.232,22400000.0
2007-06-21 19:09:00,94.239,94.25,94.239,94.246,12800000.0
2007-06-21 19:10:00,94.246,94.247,94.241,94.243,17000000.0
2007-06-21 19:11:00,94.236,94.26,94.23,94.259,11200000.0
2007-06-21 19:12:00,94.289,94.306,94.284,94.306,24000000.0
2007-06-21 19:13:00,94.318,94.329,94.309,94.326,12800000.0
2007-06-21 19:14:00,94.319,94.357,94.319,94.357,12800000.0
2007-06-21 19:15:00,94.368,94.368,94.341,94.365,16400000.0
2007-06-21 19:16:00,94.356,94.356,94.324,94.327,12800000.0
2007-06-21 19:17:00,94.326,94.329,94.319,94.319,14400000.0
2007-06-21 19:18:00,94.316,94.327,94.316,94.325,31400000.0
2007-06-21 19:19:00,94.358,94.358,94.337,94.337,11200000.0
2007-06-21 19:20:00,94.323,94.333,94.322,94.331,14400000.0
2007-06-21 19:21:00,94.321,94.321,94.274,94.274,17600000.0
2007-06-21 19:22:00,94.257,94.267,94.25,94.267,14400000.0
2007-06-21 19:23:00,94.268,94.268,94.252,94.252,16000000.0
2007-06-21 19:24:00,94.263,94.277,94.263,94.269,48000000.0
2007-06-21 19:25:00,94.256,94.274,94.256,94.274,12800000.0
2007-06-21 19:26:00,94.266,94.268,94.252,94.253,41600000.0
2007-06-21 19:27:00,94.254,94.259,94.25,94.252,14400000.0
2007-06-21 19:28:00,94.255,94.255,94.236,94.251,13200000.0
2007-06-21 19:29:00,94.282,94.282,94.25,94.25,12800000.0
2007-06-21 19:30:00,94.259,94.286,94.259,94.286,11200000.0
2007-06-21 19:31:00,94.285,94.295,94.284,94.285,12800000.0
2007-06-21 19:32:00,94.288,94.288,94.275,94.275,11200000.0
2007-06-21 19:33:00,94.271,94.28,94.271,94.279,12800000.0
2007-06-21 19:34:00,94.305,94.305,94.275,94.275,12800000.0
2007-06-21 19:35:00,94.295,94.297,94.271,94.297,17600000.0
2007-06-21 19:36:00,94.282,94.282,94.272,94.275,16000000.0
2007-06-21 19:37:00,94.287,94.301,94.27,94.27,10600000.0
2007-06-21 19:38:00,94.283,94.301,94.281,94.3,11200000.0
2007-06-21 19:39:00,94.278,94.308,94.278,94.308,12800000.0
2007-06-21 19:40:00,94.272,94.283,94.272,94.276,11200000.0
2007-06-21 19:41:00,94.259,94.27,94.258,94.27,11200000.0
2007-06-21 19:42:00,94.282,94.282,94.275,94.277,11200000.0
2007-06-21 19:43:00,94.275,94.281,94.272,94.277,11200000.0
2007-06-21 19:44:00,94.277,94.278,94.266,94.275,11200000.0
2007-06-21 19:45:00,94.283,94.298,94.279,94.298,16000000.0
2007-06-21 19:46:00,94.286,94.296,94.286,94.292,7400000.0
2007-06-21 19:47:00,94.29,94.297,94.287,94.297,17000000.0
2007-06-21 19:48:00,94.297,94.298,94.284,94.295,12800000.0
2007-06-21 19:49:00,94.296,94.301,94.293,94.301,30400000.0
2007-06-21 19:50:00,94.319,94.349,94.319,94.349,12800000.0
2007-06-21 19:51:00,94.357,94.359,94.352,94.356,12800000.0
2007-06-21 19:52:00,94.357,94.376,94.35,94.376,15400000.0
2007-06-21 19:53:00,94.386,94.388,94.373,94.373,10600000.0
2007-06-21 19:54:00,94.36,94.368,94.356,94.362,12800000.0
2007-06-21 19:55:00,94.367,94.367,94.35,94.352,11200000.0
2007-06-21 19:56:00,94.357,94.367,94.353,94.367,16000000.0
2007-06-21 19:57:00,94.374,94.374,94.365,94.366,12800000.0
2007-06-21 19:58:00,94.365,94.37,94.357,94.37,11200000.0
2007-06-21 19:59:00,94.365,94.367,94.36,94.364,12800000.0
2007-06-21 20:00:00,94.371,94.388,94.356,94.358,17000000.0
2007-06-21 20:01:00,94.358,94.358,94.348,94.348,12800000.0
2007-06-21 20:02:00,94.341,94.354,94.339,94.354,17600000.0
2007-06-21 20:03:00,94.338,94.347,94.336,94.347,16000000.0
2007-06-21 20:04:00,94.339,94.347,94.336,94.344,29800000.0
2007-06-21 20:05:00,94.344,94.347,94.335,94.346,12800000.0
2007-06-21 20:06:00,94.343,94.349,94.339,94.339,11600000.0
2007-06-21 20:07:00,94.357,94.36,94.352,94.352,17600000.0
2007-06-21 20:08:00,94.349,94.355,94.338,94.338,38400000.0
2007-06-21 20:09:00,94.343,94.352,94.341,94.342,10600000.0
2007-06-21 20:10:00,94.329,94.344,94.318,94.337,14400000.0
2007-06-21 20:11:00,94.343,94.352,94.338,94.338,11200000.0
2007-06-21 20:12:00,94.352,94.362,94.352,94.357,11200000.0
2007-06-21 20:13:00,94.347,94.365,94.347,94.365,11200000.0
2007-06-21 20:14:00,94.371,94.375,94.315,94.356,14400000.0
2007-06-21 20:15:00,94.362,94.362,94.343,94.359,17000000.0
2007-06-21 20:16:00,94.354,94.356,94.343,94.356,28800000.0
2007-06-21 20:17:00,94.361,94.365,94.353,94.361,33600000.0
2007-06-21 20:18:00,94.37,94.37,94.353,94.356,11600000.0
2007-06-21 20:19:00,94.367,94.367,94.354,94.354,11200000.0
2007-06-21 20:20:00,94.361,94.364,94.354,94.361,19200000.0
2007-06-21 20:21:00,94.366,94.367,94.356,94.364,16400000.0
2007-06-21 20:22:00,94.36,94.381,94.36,94.377,14400000.0
2007-06-21 20:23:00,94.387,94.395,94.382,94.387,12800000.0
2007-06-21 20:24:00,94.381,94.381,94.366,94.366,16000000.0
2007-06-21 20:25:00,94.369,94.384,94.363,94.37,11200000.0
2007-06-21 20:26:00,94.339,94.371,94.333,94.358,16000000.0
2007-06-21 20:27:00,94.369,94.369,94.361,94.365,8000000.0
2007-06-21 20:28:00,94.363,94.37,94.355,94.37,11200000.0
2007-06-21 20:29:00,94.369,94.382,94.369,94.382,12800000.0
2007-06-21 20:30:00,94.375,94.375,94.364,94.369,26600000.0
2007-06-21 20:31:00,94.368,94.373,94.347,94.347,11200000.0
2007-06-21 20:32:00,94.369,94.369,94.355,94.36,11200000.0
2007-06-21 20:33:00,94.354,94.354,94.339,94.342,12800000.0
2007-06-21 20:34:00,94.348,94.348,94.334,94.334,11200000.0
2007-06-21 20:35:00,94.315,94.333,94.305,94.325,11200000.0
2007-06-21 20:36:00,94.307,94.332,94.307,94.327,16000000.0
2007-06-21 20:37:00,94.312,94.322,94.305,94.305,8000000.0
2007-06-21 20:38:00,94.305,94.312,94.295,94.295,12800000.0
2007-06-21 20:39:00,94.294,94.307,94.275,94.307,13800000.0
2007-06-21 20:40:00,94.292,94.292,94.276,94.289,11200000.0
2007-06-21 20:41:00,94.296,94.302,94.294,94.296,14400000.0
2007-06-21 20:42:00,94.29,94.291,94.28,94.281,11200000.0
2007-06-21 20:43:00,94.288,94.294,94.282,94.282,14400000.0
2007-06-21 20:44:00,94.275,94.28,94.267,94.269,12800000.0
2007-06-21 20:45:00,94.238,94.238,94.231,94.233,12800000.0
2007-06-21 20:46:00,94.238,94.25,94.238,94.248,14400000.0
2007-06-21 20:47:00,94.268,94.268,94.244,94.244,12800000.0
2007-06-21 20:48:00,94.255,94.255,94.243,94.246,18000000.0
2007-06-21 20:49:00,94.266,94.266,94.225,94.225,11200000.0
2007-06-21 20:50:00,94.229,94.245,94.223,94.236,14400000.0
2007-06-21 20:51:00,94.232,94.252,94.216,94.238,28800000.0
2007-06-21 20:52:00,94.228,94.244,94.22,94.23,11200000.0
2007-06-21 20:53:00,94.258,94.261,94.244,94.259,16000000.0
2007-06-21 20:54:00,94.253,94.253,94.251,94.252,11200000.0
2007-06-21 20:55:00,94.264,94.274,94.259,94.274,11200000.0
2007-06-21 20:56:00,94.257,94.258,94.248,94.258,11200000.0
2007-06-21 20:57:00,94.253,94.257,94.249,94.25,12800000.0
2007-06-21 20:58:00,94.241,94.241,94.228,94.234,16000000.0
2007-06-21 20:59:00,94.245,94.245,94.239,94.243,11200000.0
2007-06-21 21:00:00,94.235,94.239,94.227,94.228,17600000.0
2007-06-21 21:01:00,94.235,94.274,94.235,94.271,11200000.0
2007-06-21 21:02:00,94.28,94.293,94.28,94.29,16000000.0
2007-06-21 21:03:00,94.279,94.3,94.278,94.3,11200000.0
2007-06-21 21:04:00,94.299,94.305,94.296,94.305,16000000.0
2007-06-21 21:05:00,94.31,94.322,94.296,94.315,12800000.0
2007-06-21 21:06:00,94.317,94.317,94.298,94.3,11200000.0
2007-06-21 21:07:00,94.298,94.304,94.288,94.296,14400000.0
2007-06-21 21:08:00,94.307,94.307,94.287,94.304,16000000.0
2007-06-21 21:09:00,94.278,94.293,94.278,94.279,13800000.0
2007-06-21 21:10:00,94.304,94.313,94.304,94.313,12800000.0
2007-06-21 21:11:00,94.315,94.316,94.3,94.303,12800000.0
2007-06-21 21:12:00,94.301,94.312,94.301,94.312,12800000.0
2007-06-21 21:13:00,94.31,94.315,94.291,94.308,16000000.0
2007-06-21 21:14:00,94.311,94.311,94.296,94.305,12800000.0
2007-06-21 21:15:00,94.303,94.316,94.303,94.314,8000000.0
2007-06-21 21:16:00,94.314,94.315,94.31,94.314,19200000.0
2007-06-21 21:17:00,94.315,94.319,94.31,94.317,14400000.0
2007-06-21 21:18:00,94.306,94.319,94.229,94.312,12800000.0
2007-06-21 21:19:00,94.314,94.324,94.314,94.321,9600000.0
2007-06-21 21:20:00,94.305,94.329,94.305,94.316,14400000.0
2007-06-21 21:21:00,94.314,94.314,94.307,94.307,10000000.0
2007-06-21 21:22:00,94.299,94.321,94.289,94.289,12800000.0
2007-06-21 21:23:00,94.31,94.313,94.305,94.309,11200000.0
2007-06-21 21:24:00,94.315,94.315,94.298,94.298,11200000.0
2007-06-21 21:25:00,94.297,94.301,94.288,94.29,12800000.0
2007-06-21 21:26:00,94.309,94.319,94.308,94.319,11200000.0
2007-06-21 21:27:00,94.31,94.31,94.3,94.304,17600000.0
2007-06-21 21:28:00,94.308,94.319,94.301,94.31,11200000.0
2007-06-21 21:29:00,94.303,94.317,94.303,94.31,11200000.0
2007-06-21 21:30:00,94.373,94.373,94.365,94.37,12800000.0
2007-06-21 21:32:00,94.303,94.303,94.295,94.3,14400000.0
2007-06-21 21:33:00,94.314,94.317,94.307,94.311,9600000.0
2007-06-21 21:34:00,94.297,94.305,94.295,94.297,17000000.0
2007-06-21 21:35:00,94.313,94.313,94.299,94.299,12800000.0
2007-06-21 21:36:00,94.301,94.301,94.293,94.298,11200000.0
2007-06-21 21:37:00,94.281,94.309,94.281,94.307,16000000.0
2007-06-21 21:38:00,94.315,94.363,94.233,94.233,12800000.0
2007-06-21 21:39:00,94.33,94.33,94.31,94.31,11200000.0
2007-06-21 21:40:00,94.312,94.312,94.302,94.304,11200000.0
2007-06-21 21:41:00,94.303,94.313,94.299,94.299,12800000.0
2007-06-21 21:42:00,94.313,94.328,94.301,94.311,14400000.0
2007-06-21 21:43:00,94.318,94.318,94.289,94.289,14400000.0
2007-06-21 21:44:00,94.3,94.301,94.29,94.301,12800000.0
2007-06-21 21:45:00,94.29,94.3,94.29,94.299,17600000.0
2007-06-21 21:46:00,94.309,94.309,94.296,94.305,14400000.0
2007-06-21 21:47:00,94.303,94.304,94.299,94.304,11200000.0
2007-06-21 21:48:00,94.299,94.299,94.28,94.292,16000000.0
2007-06-21 21:49:00,94.286,94.296,94.286,94.288,11200000.0
2007-06-21 21:50:00,94.296,94.302,94.286,94.29,12800000.0
2007-06-21 21:51:00,94.295,94.302,94.295,94.295,17600000.0
2007-06-21 21:52:00,94.287,94.315,94.287,94.312,11200000.0
2007-06-21 21:53:00,94.299,94.302,94.296,94.296,10600000.0
2007-06-21 21:54:00,94.292,94.302,94.291,94.299,11200000.0
2007-06-21 21:55:00,94.295,94.304,94.295,94.302,8000000.0
2007-06-21 21:56:00,94.306,94.306,94.278,94.278,12800000.0
2007-06-21 21:57:00,94.291,94.293,94.288,94.29,17600000.0
2007-06-21 21:58:00,94.295,94.308,94.295,94.306,18000000.0
2007-06-21 21:59:00,94.305,94.305,94.28,94.28,12800000.0
2007-06-21 22:00:00,94.312,94.329,94.295,94.301,17600000.0
2007-06-21 22:01:00,94.299,94.304,94.295,94.304,11200000.0
2007-06-21 22:02:00,94.291,94.311,94.289,94.311,16000000.0
2007-06-21 22:03:00,94.295,94.297,94.292,94.292,17400000.0
2007-06-21 22:04:00,94.299,94.308,94.298,94.299,16000000.0
2007-06-21 22:05:00,94.3,94.312,94.3,94.303,11200000.0
2007-06-21 22:06:00,94.289,94.304,94.281,94.281,12800000.0
2007-06-21 22:07:00,94.304,94.31,94.304,94.309,16000000.0
2007-06-21 22:08:00,94.308,94.308,94.285,94.3,16000000.0
2007-06-21 22:09:00,94.288,94.305,94.288,94.301,12800000.0
2007-06-21 22:10:00,94.29,94.304,94.29,94.301,12800000.0
2007-06-21 22:11:00,94.305,94.31,94.304,94.31,11200000.0
2007-06-21 22:12:00,94.32,94.32,94.305,94.305,12800000.0
2007-06-21 22:13:00,94.292,94.311,94.291,94.311,12800000.0
2007-06-21 22:14:00,94.309,94.312,94.3,94.309,12800000.0
2007-06-21 22:15:00,94.306,94.306,94.296,94.306,14400000.0
2007-06-21 22:16:00,94.329,94.332,94.324,94.324,13200000.0
2007-06-21 22:17:00,94.313,94.32,94.305,94.305,12800000.0
2007-06-21 22:18:00,94.317,94.334,94.317,94.334,16000000.0
2007-06-21 22:19:00,94.346,94.346,94.335,94.339,9600000.0
2007-06-21 22:20:00,94.359,94.359,94.325,94.328,12800000.0
2007-06-21 22:21:00,94.332,94.333,94.328,94.328,8000000.0
2007-06-21 22:22:00,94.333,94.336,94.326,94.326,12800000.0
2007-06-21 22:23:00,94.331,94.341,94.329,94.339,12800000.0
2007-06-21 22:24:00,94.335,94.338,94.335,94.335,11200000.0
2007-06-21 22:25:00,94.347,94.354,94.344,94.35,9600000.0
2007-06-21 22:26:00,94.354,94.354,94.341,94.341,8000000.0
2007-06-21 22:27:00,94.346,94.354,94.346,94.351,12800000.0
2007-06-21 22:28:00,94.337,94.343,94.337,94.343,3200000.0
2007-06-21 22:29:00,94.347,94.347,94.334,94.34,16000000.0
2007-06-21 22:30:00,94.339,94.368,94.332,94.332,17600000.0
2007-06-21 22:31:00,94.337,94.34,94.325,94.325,12800000.0
2007-06-21 22:32:00,94.328,94.345,94.27,94.345,11200000.0
2007-06-21 22:33:00,94.352,94.363,94.35,94.357,11200000.0
2007-06-21 22:34:00,94.364,94.369,94.354,94.362,12800000.0
2007-06-21 22:35:00,94.35,94.354,94.342,94.344,12800000.0
2007-06-21 22:36:00,94.369,94.378,94.363,94.369,17600000.0
2007-06-21 22:37:00,94.365,94.37,94.365,94.366,25600000.0
2007-06-21 22:38:00,94.372,94.372,94.36,94.372,17600000.0
2007-06-21 22:39:00,94.357,94.362,94.356,94.356,12800000.0
2007-06-21 22:40:00,94.348,94.374,94.348,94.358,11200000.0
2007-06-21 22:41:00,94.378,94.384,94.377,94.377,11200000.0
2007-06-21 22:42:00,94.357,94.376,94.357,94.357,17600000.0
2007-06-21 22:43:00,94.352,94.367,94.35,94.353,16000000.0
2007-06-21 22:44:00,94.358,94.358,94.35,94.352,12800000.0
2007-06-21 22:45:00,94.368,94.368,94.353,94.353,16000000.0
2007-06-21 22:46:00,94.363,94.373,94.358,94.373,11200000.0
2007-06-21 22:47:00,94.366,94.374,94.365,94.365,17600000.0
2007-06-21 22:48:00,94.374,94.381,94.373,94.38,9600000.0
2007-06-21 22:49:00,94.375,94.383,94.375,94.383,12800000.0
2007-06-21 22:50:00,94.39,94.39,94.376,94.379,11200000.0
2007-06-21 22:51:00,94.384,94.39,94.384,94.39,11200000.0
2007-06-21 22:52:00,94.4,94.409,94.395,94.401,11200000.0
2007-06-21 22:53:00,94.408,94.408,94.386,94.386,11200000.0
2007-06-21 22:54:00,94.41,94.42,94.41,94.414,12800000.0
2007-06-21 22:55:00,94.398,94.423,94.392,94.423,12800000.0
2007-06-21 22:56:00,94.411,94.422,94.411,94.419,17600000.0
2007-06-21 22:57:00,94.418,94.427,94.415,94.415,17600000.0
2007-06-21 22:58:00,94.422,94.422,94.4,94.4,14400000.0
2007-06-21 22:59:00,94.418,94.432,94.412,94.412,17600000.0
2007-06-21 23:00:00,94.434,94.454,94.427,94.454,17600000.0
2007-06-21 23:01:00,94.434,94.434,94.398,94.398,14400000.0
2007-06-21 23:02:00,94.397,94.41,94.395,94.403,17600000.0
2007-06-21 23:03:00,94.408,94.415,94.405,94.405,16000000.0
2007-06-21 23:04:00,94.411,94.414,94.401,94.405,10600000.0
2007-06-21 23:05:00,94.395,94.399,94.39,94.39,33600000.0
2007-06-21 23:06:00,94.391,94.401,94.391,94.397,12800000.0
2007-06-21 23:07:00,94.395,94.4,94.395,94.4,13200000.0
2007-06-21 23:08:00,94.399,94.405,94.399,94.4,16000000.0
2007-06-21 23:09:00,94.405,94.407,94.4,94.4,17600000.0
2007-06-21 23:10:00,94.439,94.439,94.411,94.411,12800000.0
2007-06-21 23:11:00,94.41,94.41,94.405,94.408,11600000.0
2007-06-21 23:12:00,94.417,94.434,94.417,94.433,16000000.0
2007-06-21 23:13:00,94.428,94.429,94.423,94.429,12800000.0
2007-06-21 23:14:00,94.438,94.441,94.424,94.43,10600000.0
2007-06-21 23:15:00,94.43,94.442,94.424,94.442,12800000.0
2007-06-21 23:16:00,94.442,94.442,94.432,94.436,12800000.0
2007-06-21 23:17:00,94.422,94.423,94.414,94.423,11200000.0
2007-06-21 23:18:00,94.421,94.431,94.421,94.431,11200000.0
2007-06-21 23:19:00,94.432,94.439,94.42,94.42,12800000.0
2007-06-21 23:20:00,94.422,94.427,94.411,94.422,14400000.0
2007-06-21 23:21:00,94.403,94.421,94.403,94.418,16000000.0
2007-06-21 23:22:00,94.425,94.431,94.424,94.425,12800000.0
2007-06-21 23:23:00,94.428,94.428,94.41,94.411,11200000.0
2007-06-21 23:24:00,94.386,94.388,94.372,94.378,11200000.0
2007-06-21 23:25:00,94.371,94.378,94.371,94.377,14400000.0
2007-06-21 23:26:00,94.384,94.418,94.38,94.395,12800000.0
2007-06-21 23:27:00,94.383,94.392,94.381,94.392,17600000.0
2007-06-21 23:28:00,94.395,94.395,94.375,94.375,12800000.0
2007-06-21 23:29:00,94.356,94.366,94.299,94.347,11200000.0
2007-06-21 23:30:00,94.353,94.363,94.35,94.363,14400000.0
2007-06-21 23:31:00,94.37,94.37,94.352,94.361,12800000.0
2007-06-21 23:32:00,94.358,94.362,94.353,94.362,17600000.0
2007-06-21 23:33:00,94.381,94.384,94.378,94.378,12800000.0
2007-06-21 23:34:00,94.393,94.393,94.367,94.371,15400000.0
2007-06-21 23:35:00,94.377,94.38,94.366,94.369,15400000.0
2007-06-21 23:36:00,94.388,94.396,94.388,94.391,12800000.0
2007-06-21 23:37:00,94.405,94.412,94.405,94.407,12800000.0
2007-06-21 23:38:00,94.383,94.418,94.383,94.407,11600000.0
2007-06-21 23:39:00,94.402,94.418,94.398,94.418,11200000.0
2007-06-21 23:40:00,94.405,94.405,94.39,94.4,35200000.0
2007-06-21 23:41:00,94.403,94.418,94.403,94.418,12800000.0
2007-06-21 23:42:00,94.404,94.411,94.4,94.408,17600000.0
2007-06-21 23:43:00,94.408,94.408,94.406,94.406,3200000.0
2007-06-21 23:44:00,94.399,94.399,94.382,94.382,16000000.0
2007-06-21 23:45:00,94.383,94.395,94.368,94.383,11200000.0
2007-06-21 23:46:00,94.378,94.39,94.378,94.389,17600000.0
2007-06-21 23:47:00,94.398,94.405,94.396,94.402,12800000.0
2007-06-21 23:48:00,94.418,94.421,94.412,94.412,12800000.0
2007-06-21 23:49:00,94.41,94.413,94.405,94.413,6400000.0
2007-06-21 23:50:00,94.396,94.445,94.392,94.445,11200000.0
2007-06-21 23:51:00,94.408,94.408,94.387,94.4,12800000.0
2007-06-21 23:52:00,94.408,94.408,94.388,94.388,12800000.0
2007-06-21 23:53:00,94.393,94.393,94.389,94.389,9600000.0
2007-06-21 23:54:00,94.394,94.404,94.373,94.404,14400000.0
2007-06-21 23:55:00,94.402,94.414,94.395,94.406,14400000.0
2007-06-21 23:56:00,94.326,94.42,94.326,94.42,11200000.0
2007-06-21 23:57:00,94.408,94.426,94.407,94.426,16000000.0
2007-06-21 23:58:00,94.424,94.439,94.401,94.427,11200000.0
2007-06-21 23:59:00,94.428,94.428,94.408,94.42,14400000.0
2007-06-22 00:00:00,94.437,94.445,94.43,94.44,17600000.0
2007-06-22 00:01:00,94.448,94.448,94.429,94.43,12800000.0
2007-06-22 00:02:00,94.409,94.416,94.378,94.416,11200000.0
2007-06-22 00:03:00,94.435,94.435,94.415,94.415,11200000.0
2007-06-22 00:04:00,94.395,94.429,94.395,94.408,11200000.0
2007-06-22 00:05:00,94.426,94.426,94.393,94.425,11200000.0
2007-06-22 00:06:00,94.423,94.433,94.423,94.423,11200000.0
2007-06-22 00:07:00,94.423,94.434,94.423,94.434,8000000.0
2007-06-22 00:08:00,94.429,94.43,94.409,94.428,12800000.0
2007-06-22 00:09:00,94.438,94.449,94.431,94.445,11200000.0
2007-06-22 00:10:00,94.447,94.449,94.435,94.443,12800000.0
2007-06-22 00:11:00,94.428,94.445,94.428,94.433,12800000.0
2007-06-22 00:12:00,94.426,94.434,94.424,94.434,12800000.0
2007-06-22 00:13:00,94.456,94.456,94.439,94.439,11200000.0
2007-06-22 00:14:00,94.455,94.455,94.43,94.444,14400000.0
2007-06-22 00:15:00,94.44,94.445,94.427,94.435,14400000.0
2007-06-22 00:16:00,94.434,94.434,94.407,94.417,14400000.0
2007-06-22 00:17:00,94.444,94.444,94.431,94.438,8000000.0
2007-06-22 00:18:00,94.438,94.45,94.438,94.45,6400000.0
2007-06-22 00:19:00,94.442,94.454,94.442,94.442,12800000.0
2007-06-22 00:20:00,94.433,94.434,94.425,94.425,17000000.0
2007-06-22 00:21:00,94.443,94.452,94.424,94.452,12800000.0
2007-06-22 00:22:00,94.426,94.448,94.421,94.421,17600000.0
2007-06-22 00:23:00,94.436,94.436,94.424,94.424,12800000.0
2007-06-22 00:24:00,94.428,94.434,94.419,94.434,14400000.0
2007-06-22 00:25:00,94.432,94.432,94.42,94.422,11200000.0
2007-06-22 00:26:00,94.449,94.449,94.445,94.446,12800000.0
2007-06-22 00:27:00,94.433,94.454,94.433,94.44,11200000.0
2007-06-22 00:28:00,94.43,94.445,94.41,94.41,32000000.0
2007-06-22 00:29:00,94.424,94.428,94.422,94.428,16000000.0
2007-06-22 00:30:00,94.433,94.483,94.433,94.483,10600000.0
2007-06-22 00:31:00,94.451,94.451,94.442,94.447,12800000.0
2007-06-22 00:32:00,94.427,94.437,94.422,94.433,12800000.0
2007-06-22 00:33:00,94.442,94.449,94.442,94.449,12800000.0
2007-06-22 00:34:00,94.448,94.472,94.448,94.458,19200000.0
2007-06-22 00:35:00,94.452,94.455,94.444,94.449,12800000.0
2007-06-22 00:36:00,94.442,94.448,94.437,94.448,12800000.0
2007-06-22 00:37:00,94.442,94.445,94.435,94.445,12800000.0
2007-06-22 00:38:00,94.442,94.452,94.442,94.452,6400000.0
2007-06-22 00:39:00,94.443,94.461,94.442,94.456,17600000.0
2007-06-22 00:40:00,94.455,94.457,94.447,94.453,16000000.0
2007-06-22 00:41:00,94.46,94.467,94.445,94.467,16000000.0
2007-06-22 00:42:00,94.425,94.444,94.425,94.436,12800000.0
2007-06-22 00:43:00,94.418,94.447,94.418,94.438,16000000.0
2007-06-22 00:44:00,94.43,94.433,94.407,94.433,17600000.0
2007-06-22 00:45:00,94.435,94.437,94.429,94.429,12800000.0
2007-06-22 00:46:00,94.426,94.438,94.426,94.433,14400000.0
2007-06-22 00:47:00,94.435,94.436,94.429,94.435,12200000.0
2007-06-22 00:48:00,94.446,94.461,94.43,94.43,12800000.0
2007-06-22 00:49:00,94.44,94.441,94.429,94.429,11200000.0
2007-06-22 00:50:00,94.434,94.45,94.434,94.446,12800000.0
2007-06-22 00:51:00,94.453,94.453,94.431,94.447,11200000.0
2007-06-22 00:52:00,94.441,94.441,94.428,94.428,10600000.0
2007-06-22 00:53:00,94.435,94.445,94.435,94.438,11200000.0
2007-06-22 00:54:00,94.444,94.453,94.442,94.442,17600000.0
2007-06-22 00:55:00,94.443,94.443,94.423,94.423,12800000.0
2007-06-22 00:56:00,94.432,94.44,94.419,94.419,12800000.0
2007-06-22 00:57:00,94.426,94.438,94.426,94.428,12800000.0
2007-06-22 00:58:00,94.408,94.425,94.408,94.42,12200000.0
2007-06-22 00:59:00,94.428,94.428,94.405,94.405,11200000.0
2007-06-22 01:00:00,94.424,94.44,94.418,94.425,16000000.0
2007-06-22 01:01:00,94.407,94.416,94.407,94.415,14400000.0
2007-06-22 01:02:00,94.418,94.432,94.418,94.428,8000000.0
2007-06-22 01:03:00,94.419,94.427,94.419,94.425,11200000.0
2007-06-22 01:04:00,94.427,94.427,94.406,94.411,12800000.0
2007-06-22 01:05:00,94.431,94.446,94.408,94.446,11200000.0
2007-06-22 01:06:00,94.433,94.433,94.364,94.423,12800000.0
2007-06-22 01:07:00,94.425,94.436,94.414,94.436,13200000.0
2007-06-22 01:08:00,94.429,94.438,94.423,94.423,16000000.0
2007-06-22 01:09:00,94.427,94.427,94.417,94.426,17600000.0
2007-06-22 01:10:00,94.426,94.439,94.419,94.428,16000000.0
2007-06-22 01:11:00,94.425,94.43,94.416,94.416,11200000.0
2007-06-22 01:12:00,94.406,94.422,94.406,94.416,15400000.0
2007-06-22 01:13:00,94.42,94.42,94.407,94.416,8000000.0
2007-06-22 01:14:00,94.407,94.407,94.377,94.377,16000000.0
2007-06-22 01:15:00,94.415,94.415,94.403,94.414,12800000.0
2007-06-22 01:16:00,94.407,94.407,94.385,94.397,25600000.0
2007-06-22 01:17:00,94.411,94.411,94.399,94.403,11200000.0
2007-06-22 01:18:00,94.403,94.403,94.381,94.381,12800000.0
2007-06-22 01:19:00,94.371,94.373,94.355,94.369,16000000.0
2007-06-22 01:20:00,94.362,94.368,94.359,94.359,11200000.0
2007-06-22 01:21:00,94.356,94.364,94.35,94.364,12800000.0
2007-06-22 01:22:00,94.351,94.358,94.349,94.354,12800000.0
2007-06-22 01:23:00,94.358,94.365,94.357,94.359,11600000.0
2007-06-22 01:24:00,94.347,94.367,94.347,94.367,12800000.0
2007-06-22 01:25:00,94.357,94.374,94.357,94.369,12200000.0
2007-06-22 01:26:00,94.369,94.373,94.361,94.368,11200000.0
2007-06-22 01:27:00,94.37,94.381,94.369,94.381,12800000.0
2007-06-22 01:28:00,94.4,94.4,94.378,94.383,17600000.0
2007-06-22 01:29:00,94.377,94.388,94.364,94.388,17000000.0
2007-06-22 01:30:00,94.395,94.416,94.392,94.392,11000000.0
2007-06-22 01:31:00,94.387,94.387,94.378,94.378,11200000.0
2007-06-22 01:32:00,94.378,94.379,94.371,94.371,12800000.0
2007-06-22 01:33:00,94.356,94.374,94.356,94.356,14400000.0
2007-06-22 01:34:00,94.385,94.394,94.384,94.385,24400000.0
2007-06-22 01:35:00,94.385,94.394,94.38,94.382,14400000.0
2007-06-22 01:36:00,94.378,94.378,94.345,94.345,11200000.0
2007-06-22 01:37:00,94.35,94.384,94.35,94.384,14400000.0
2007-06-22 01:38:00,94.384,94.394,94.376,94.393,17600000.0
2007-06-22 01:39:00,94.395,94.395,94.384,94.387,14400000.0
2007-06-22 01:40:00,94.418,94.418,94.387,94.397,11200000.0
2007-06-22 01:41:00,94.378,94.383,94.377,94.377,9600000.0
2007-06-22 01:42:00,94.397,94.407,94.396,94.396,11200000.0
2007-06-22 01:43:00,94.409,94.409,94.398,94.398,11200000.0
2007-06-22 01:44:00,94.397,94.403,94.378,94.386,12800000.0
2007-06-22 01:45:00,94.409,94.415,94.405,94.414,16000000.0
2007-06-22 01:46:00,94.399,94.418,94.399,94.416,16000000.0
2007-06-22 01:47:00,94.423,94.425,94.416,94.422,14800000.0
2007-06-22 01:48:00,94.442,94.448,94.42,94.43,12800000.0
2007-06-22 01:49:00,94.445,94.45,94.436,94.442,16000000.0
2007-06-22 01:50:00,94.438,94.438,94.43,94.432,14400000.0
2007-06-22 01:51:00,94.439,94.449,94.439,94.449,11200000.0
2007-06-22 01:52:00,94.456,94.46,94.454,94.46,20800000.0
2007-06-22 01:53:00,94.458,94.465,94.443,94.443,14400000.0
2007-06-22 01:54:00,94.436,94.446,94.435,94.438,12800000.0
2007-06-22 01:55:00,94.435,94.435,94.423,94.423,12800000.0
2007-06-22 01:56:00,94.425,94.426,94.42,94.42,12800000.0
2007-06-22 01:57:00,94.41,94.421,94.41,94.421,10600000.0
2007-06-22 01:58:00,94.417,94.431,94.417,94.431,10600000.0
2007-06-22 01:59:00,94.427,94.427,94.426,94.426,3200000.0
2007-06-22 02:00:00,94.439,94.441,94.434,94.441,12200000.0
2007-06-22 02:01:00,94.433,94.45,94.424,94.45,17600000.0
2007-06-22 02:02:00,94.433,94.438,94.429,94.429,12800000.0
2007-06-22 02:03:00,94.429,94.486,94.429,94.486,16000000.0
2007-06-22 02:04:00,94.486,94.486,94.466,94.466,13200000.0
2007-06-22 02:05:00,94.458,94.458,94.446,94.446,12800000.0
2007-06-22 02:06:00,94.437,94.442,94.437,94.441,12800000.0
2007-06-22 02:07:00,94.452,94.457,94.444,94.444,12800000.0
2007-06-22 02:08:00,94.442,94.443,94.431,94.434,17600000.0
2007-06-22 02:09:00,94.442,94.451,94.435,94.44,16000000.0
2007-06-22 02:10:00,94.44,94.444,94.431,94.444,11200000.0
2007-06-22 02:11:00,94.447,94.452,94.43,94.452,12800000.0
2007-06-22 02:12:00,94.46,94.469,94.455,94.463,11200000.0
2007-06-22 02:13:00,94.46,94.473,94.46,94.465,11200000.0
2007-06-22 02:14:00,94.476,94.476,94.451,94.451,11200000.0
2007-06-22 02:15:00,94.439,94.446,94.428,94.436,11200000.0
2007-06-22 02:16:00,94.447,94.462,94.383,94.462,9600000.0
2007-06-22 02:17:00,94.459,94.461,94.451,94.459,11200000.0
2007-06-22 02:18:00,94.463,94.469,94.457,94.462,12800000.0
2007-06-22 02:19:00,94.458,94.474,94.458,94.474,12800000.0
2007-06-22 02:20:00,94.467,94.467,94.452,94.452,8000000.0
2007-06-22 02:21:00,94.458,94.464,94.45,94.461,17600000.0
2007-06-22 02:22:00,94.462,94.462,94.447,94.461,16000000.0
2007-06-22 02:23:00,94.462,94.484,94.462,94.479,12800000.0
2007-06-22 02:24:00,94.468,94.486,94.389,94.485,10600000.0
2007-06-22 02:25:00,94.481,94.486,94.471,94.471,17600000.0
2007-06-22 02:26:00,94.484,94.487,94.474,94.479,9600000.0
2007-06-22 02:27:00,94.48,94.49,94.479,94.49,9600000.0
2007-06-22 02:28:00,94.508,94.508,94.475,94.498,14400000.0
2007-06-22 02:29:00,94.493,94.493,94.478,94.48,11200000.0
2007-06-22 02:30:00,94.455,94.489,94.455,94.489,11200000.0
2007-06-22 02:31:00,94.469,94.489,94.467,94.47,17600000.0
2007-06-22 02:32:00,94.459,94.467,94.445,94.467,11200000.0
2007-06-22 02:33:00,94.462,94.476,94.458,94.476,11200000.0
2007-06-22 02:34:00,94.462,94.471,94.458,94.463,14400000.0
2007-06-22 02:35:00,94.466,94.472,94.465,94.47,12800000.0
2007-06-22 02:36:00,94.47,94.47,94.464,94.469,12200000.0
2007-06-22 02:37:00,94.467,94.477,94.467,94.469,12800000.0
2007-06-22 02:38:00,94.482,94.482,94.476,94.477,12800000.0
2007-06-22 02:39:00,94.478,94.491,94.476,94.486,16000000.0
2007-06-22 02:40:00,94.489,94.498,94.487,94.487,12800000.0
2007-06-22 02:41:00,94.48,94.491,94.474,94.49,11200000.0
2007-06-22 02:42:00,94.488,94.492,94.482,94.487,12800000.0
2007-06-22 02:43:00,94.491,94.493,94.478,94.478,10600000.0
2007-06-22 02:44:00,94.467,94.475,94.467,94.471,9000000.0
2007-06-22 02:45:00,94.47,94.479,94.45,94.45,11200000.0
2007-06-22 02:46:00,94.456,94.459,94.441,94.451,12800000.0
2007-06-22 02:47:00,94.465,94.472,94.458,94.472,12800000.0
2007-06-22 02:48:00,94.472,94.472,94.454,94.454,14400000.0
2007-06-22 02:49:00,94.468,94.473,94.46,94.473,17600000.0
2007-06-22 02:50:00,94.472,94.472,94.459,94.469,11200000.0
2007-06-22 02:51:00,94.476,94.485,94.465,94.485,11200000.0
2007-06-22 02:52:00,94.491,94.506,94.435,94.492,11200000.0
2007-06-22 02:53:00,94.509,94.519,94.507,94.512,11200000.0
2007-06-22 02:54:00,94.428,94.527,94.428,94.518,11200000.0
2007-06-22 02:55:00,94.509,94.537,94.509,94.537,11200000.0
2007-06-22 02:56:00,94.521,94.527,94.521,94.527,7400000.0
2007-06-22 02:57:00,94.526,94.529,94.513,94.529,11200000.0
2007-06-22 02:58:00,94.51,94.523,94.506,94.518,8000000.0
2007-06-22 02:59:00,94.529,94.534,94.527,94.533,11200000.0
2007-06-22 03:00:00,94.555,94.587,94.47,94.47,11200000.0
2007-06-22 03:01:00,94.544,94.548,94.533,94.536,11200000.0
2007-06-22 03:02:00,94.538,94.546,94.535,94.538,16000000.0
2007-06-22 03:04:00,94.509,94.542,94.509,94.538,11200000.0
2007-06-22 03:05:00,94.521,94.549,94.514,94.53,16000000.0
2007-06-22 03:06:00,94.536,94.536,94.513,94.515,16000000.0
2007-06-22 03:07:00,94.518,94.522,94.504,94.509,14400000.0
2007-06-22 03:08:00,94.511,94.511,94.494,94.505,10600000.0
2007-06-22 03:09:00,94.511,94.511,94.501,94.501,11200000.0
2007-06-22 03:10:00,94.499,94.501,94.493,94.497,16000000.0
2007-06-22 03:11:00,94.492,94.501,94.481,94.481,11200000.0
2007-06-22 03:12:00,94.455,94.466,94.455,94.463,9600000.0
2007-06-22 03:13:00,94.469,94.485,94.467,94.485,16000000.0
2007-06-22 03:14:00,94.486,94.493,94.486,94.488,10600000.0
2007-06-22 03:15:00,94.511,94.511,94.498,94.499,17600000.0
2007-06-22 03:16:00,94.495,94.499,94.483,94.493,14400000.0
2007-06-22 03:17:00,94.492,94.513,94.492,94.513,11200000.0
2007-06-22 03:18:00,94.514,94.517,94.502,94.517,12800000.0
2007-06-22 03:19:00,94.516,94.521,94.51,94.521,12800000.0
2007-06-22 03:20:00,94.532,94.541,94.526,94.541,12800000.0
2007-06-22 03:21:00,94.558,94.559,94.538,94.559,14400000.0
2007-06-22 03:22:00,94.566,94.571,94.565,94.568,11200000.0
2007-06-22 03:23:00,94.561,94.568,94.561,94.565,12200000.0
2007-06-22 03:24:00,94.553,94.557,94.548,94.551,11200000.0
2007-06-22 03:25:00,94.529,94.54,94.512,94.538,17600000.0
2007-06-22 03:26:00,94.561,94.585,94.556,94.556,16000000.0
2007-06-22 03:27:00,94.559,94.566,94.559,94.56,14400000.0
2007-06-22 03:28:00,94.56,94.56,94.549,94.554,11200000.0
2007-06-22 03:29:00,94.533,94.544,94.532,94.544,12800000.0
2007-06-22 03:30:00,94.548,94.548,94.482,94.538,17600000.0
2007-06-22 03:31:00,94.537,94.555,94.537,94.549,12800000.0
2007-06-22 03:32:00,94.541,94.541,94.527,94.527,8000000.0
2007-06-22 03:33:00,94.518,94.52,94.514,94.514,11200000.0
2007-06-22 03:34:00,94.515,94.52,94.508,94.514,11200000.0
2007-06-22 03:35:00,94.49,94.49,94.473,94.486,17000000.0
2007-06-22 03:36:00,94.527,94.527,94.508,94.508,11200000.0
2007-06-22 03:37:00,94.508,94.523,94.508,94.513,17600000.0
2007-06-22 03:38:00,94.516,94.524,94.511,94.512,11200000.0
2007-06-22 03:39:00,94.514,94.52,94.458,94.516,14400000.0
2007-06-22 03:40:00,94.509,94.526,94.507,94.526,12800000.0
2007-06-22 03:41:00,94.517,94.517,94.508,94.508,11200000.0
2007-06-22 03:42:00,94.496,94.508,94.488,94.488,12800000.0
2007-06-22 03:43:00,94.515,94.521,94.504,94.521,11200000.0
2007-06-22 03:44:00,94.516,94.518,94.504,94.511,13200000.0
2007-06-22 03:45:00,94.511,94.516,94.508,94.509,11200000.0
2007-06-22 03:46:00,94.517,94.52,94.514,94.514,11200000.0
2007-06-22 03:47:00,94.515,94.517,94.51,94.513,11200000.0
2007-06-22 03:48:00,94.512,94.515,94.508,94.515,11200000.0
2007-06-22 03:49:00,94.502,94.503,94.492,94.502,16000000.0
2007-06-22 03:50:00,94.486,94.498,94.482,94.491,11200000.0
2007-06-22 03:51:00,94.496,94.5,94.494,94.498,12800000.0
2007-06-22 03:52:00,94.504,94.507,94.491,94.5,14400000.0
2007-06-22 03:53:00,94.498,94.504,94.498,94.504,9600000.0
2007-06-22 03:54:00,94.52,94.521,94.498,94.498,14400000.0
2007-06-22 03:55:00,94.52,94.523,94.508,94.52,14400000.0
2007-06-22 03:56:00,94.487,94.514,94.487,94.507,12800000.0
2007-06-22 03:57:00,94.508,94.526,94.508,94.526,12800000.0
2007-06-22 03:58:00,94.518,94.522,94.514,94.515,16000000.0
2007-06-22 03:59:00,94.519,94.522,94.516,94.516,12800000.0
2007-06-22 04:00:00,94.528,94.552,94.51,94.51,14400000.0
2007-06-22 04:01:00,94.517,94.539,94.515,94.539,11200000.0
2007-06-22 04:02:00,94.521,94.527,94.521,94.522,8000000.0
2007-06-22 04:03:00,94.529,94.529,94.519,94.519,12800000.0
2007-06-22 04:04:00,94.52,94.536,94.52,94.533,13200000.0
2007-06-22 04:05:00,94.531,94.535,94.526,94.535,11200000.0
2007-06-22 04:06:00,94.533,94.541,94.533,94.534,14400000.0
2007-06-22 04:07:00,94.527,94.53,94.517,94.517,13800000.0
2007-06-22 04:08:00,94.523,94.523,94.515,94.515,11200000.0
2007-06-22 04:09:00,94.518,94.526,94.516,94.516,11200000.0
2007-06-22 04:10:00,94.534,94.535,94.517,94.517,14400000.0
2007-06-22 04:11:00,94.519,94.522,94.508,94.508,12800000.0
2007-06-22 04:12:00,94.51,94.515,94.494,94.515,11200000.0
2007-06-22 04:13:00,94.51,94.512,94.505,94.51,11200000.0
2007-06-22 04:14:00,94.515,94.532,94.515,94.531,11200000.0
2007-06-22 04:15:00,94.556,94.556,94.54,94.54,12800000.0
2007-06-22 04:16:00,94.512,94.512,94.505,94.505,11200000.0
2007-06-22 04:17:00,94.54,94.55,94.54,94.55,12200000.0
2007-06-22 04:18:00,94.525,94.525,94.517,94.523,12200000.0
2007-06-22 04:19:00,94.522,94.531,94.51,94.529,12800000.0
2007-06-22 04:20:00,94.526,94.551,94.433,94.551,11200000.0
2007-06-22 04:21:00,94.535,94.535,94.522,94.522,11200000.0
2007-06-22 04:22:00,94.517,94.525,94.511,94.511,16000000.0
2007-06-22 04:23:00,94.52,94.52,94.513,94.513,12800000.0
2007-06-22 04:24:00,94.518,94.52,94.514,94.52,12800000.0
2007-06-22 04:25:00,94.523,94.523,94.511,94.523,14400000.0
2007-06-22 04:26:00,94.514,94.521,94.513,94.521,14400000.0
2007-06-22 04:27:00,94.506,94.528,94.506,94.528,9600000.0
2007-06-22 04:28:00,94.528,94.537,94.512,94.528,11200000.0
2007-06-22 04:29:00,94.53,94.544,94.524,94.543,12800000.0
2007-06-22 04:30:00,94.52,94.534,94.52,94.531,11200000.0
2007-06-22 04:31:00,94.533,94.555,94.53,94.541,12800000.0
2007-06-22 04:32:00,94.54,94.544,94.531,94.531,8000000.0
2007-06-22 04:33:00,94.553,94.566,94.553,94.566,16000000.0
2007-06-22 04:34:00,94.584,94.599,94.57,94.599,12800000.0
2007-06-22 04:35:00,94.6,94.6,94.588,94.588,12800000.0
2007-06-22 04:36:00,94.575,94.582,94.573,94.573,12800000.0
2007-06-22 04:37:00,94.578,94.582,94.575,94.58,12800000.0
2007-06-22 04:38:00,94.593,94.612,94.593,94.601,11200000.0
2007-06-22 04:39:00,94.603,94.622,94.601,94.618,12800000.0
2007-06-22 04:40:00,94.62,94.62,94.612,94.618,11200000.0
2007-06-22 04:41:00,94.623,94.632,94.615,94.623,11200000.0
2007-06-22 04:42:00,94.629,94.64,94.625,94.637,12200000.0
2007-06-22 04:43:00,94.641,94.645,94.641,94.645,12800000.0
2007-06-22 04:44:00,94.647,94.653,94.647,94.652,9600000.0
2007-06-22 04:45:00,94.658,94.666,94.658,94.666,17600000.0
2007-06-22 04:46:00,94.664,94.675,94.661,94.672,14400000.0
2007-06-22 04:47:00,94.668,94.684,94.663,94.684,14400000.0
2007-06-22 04:48:00,94.688,94.688,94.659,94.659,12800000.0
2007-06-22 04:49:00,94.628,94.645,94.628,94.642,11200000.0
2007-06-22 04:50:00,94.647,94.647,94.621,94.64,11200000.0
2007-06-22 04:51:00,94.638,94.638,94.543,94.623,8000000.0
2007-06-22 04:52:00,94.602,94.616,94.588,94.588,11200000.0
2007-06-22 04:53:00,94.599,94.613,94.599,94.613,17600000.0
2007-06-22 04:54:00,94.607,94.612,94.605,94.605,12800000.0
2007-06-22 04:55:00,94.616,94.616,94.606,94.608,11200000.0
2007-06-22 04:56:00,94.621,94.628,94.617,94.618,17600000.0
2007-06-22 04:57:00,94.606,94.611,94.602,94.611,12800000.0
2007-06-22 04:58:00,94.613,94.613,94.607,94.607,8000000.0
2007-06-22 04:59:00,94.61,94.622,94.61,94.622,12800000.0
2007-06-22 05:00:00,94.608,94.616,94.602,94.602,11200000.0
2007-06-22 05:01:00,94.605,94.605,94.591,94.597,14400000.0
2007-06-22 05:02:00,94.583,94.592,94.579,94.586,14400000.0
2007-06-22 05:03:00,94.58,94.598,94.58,94.587,12800000.0
2007-06-22 05:04:00,94.577,94.582,94.572,94.582,12800000.0
2007-06-22 05:05:00,94.563,94.581,94.561,94.573,11200000.0
2007-06-22 05:06:00,94.58,94.58,94.571,94.571,11200000.0
2007-06-22 05:07:00,94.57,94.58,94.57,94.58,11200000.0
2007-06-22 05:08:00,94.568,94.572,94.552,94.571,11200000.0
2007-06-22 05:09:00,94.568,94.568,94.549,94.549,18000000.0
2007-06-22 05:10:00,94.559,94.567,94.543,94.56,12800000.0
2007-06-22 05:11:00,94.558,94.576,94.552,94.558,12800000.0
2007-06-22 05:12:00,94.554,94.562,94.552,94.553,12800000.0
2007-06-22 05:13:00,94.556,94.567,94.556,94.564,6400000.0
2007-06-22 05:14:00,94.567,94.567,94.56,94.56,14400000.0
2007-06-22 05:15:00,94.553,94.557,94.532,94.545,16000000.0
2007-06-22 05:16:00,94.56,94.566,94.503,94.558,16000000.0
2007-06-22 05:17:00,94.552,94.559,94.552,94.553,11200000.0
2007-06-22 05:18:00,94.544,94.564,94.543,94.561,16000000.0
2007-06-22 05:19:00,94.565,94.573,94.565,94.568,15400000.0
2007-06-22 05:20:00,94.556,94.571,94.556,94.571,11200000.0
2007-06-22 05:21:00,94.579,94.579,94.543,94.555,12200000.0
2007-06-22 05:22:00,94.548,94.55,94.536,94.536,12800000.0
2007-06-22 05:23:00,94.536,94.538,94.527,94.53,12800000.0
2007-06-22 05:24:00,94.548,94.557,94.548,94.555,12800000.0
2007-06-22 05:25:00,94.577,94.584,94.575,94.578,12800000.0
2007-06-22 05:26:00,94.546,94.558,94.546,94.555,12800000.0
2007-06-22 05:27:00,94.571,94.579,94.571,94.578,12800000.0
2007-06-22 05:28:00,94.556,94.556,94.544,94.55,11200000.0
2007-06-22 05:29:00,94.569,94.574,94.565,94.566,11200000.0
2007-06-22 05:30:00,94.55,94.555,94.545,94.545,8000000.0
2007-06-22 05:31:00,94.565,94.575,94.565,94.575,17600000.0
2007-06-22 05:32:00,94.536,94.549,94.534,94.549,12800000.0
2007-06-22 05:33:00,94.573,94.573,94.563,94.567,11600000.0
2007-06-22 05:34:00,94.55,94.573,94.549,94.573,12800000.0
2007-06-22 05:35:00,94.556,94.567,94.551,94.562,12800000.0
2007-06-22 05:36:00,94.569,94.569,94.545,94.545,12800000.0
2007-06-22 05:37:00,94.557,94.579,94.557,94.579,11200000.0
2007-06-22 05:38:00,94.586,94.586,94.573,94.575,16000000.0
2007-06-22 05:39:00,94.573,94.573,94.556,94.569,11200000.0
2007-06-22 05:40:00,94.577,94.583,94.575,94.582,14400000.0
2007-06-22 05:41:00,94.567,94.573,94.56,94.568,12800000.0
2007-06-22 05:42:00,94.577,94.581,94.57,94.571,11200000.0
2007-06-22 05:43:00,94.57,94.57,94.557,94.559,12800000.0
2007-06-22 05:44:00,94.567,94.571,94.558,94.571,11200000.0
2007-06-22 05:45:00,94.571,94.573,94.566,94.566,16000000.0
2007-06-22 05:46:00,94.567,94.57,94.548,94.552,17600000.0
2007-06-22 05:47:00,94.543,94.562,94.54,94.54,11200000.0
2007-06-22 05:48:00,94.551,94.582,94.551,94.581,8000000.0
2007-06-22 05:49:00,94.566,94.576,94.565,94.57,17600000.0
2007-06-22 05:50:00,94.565,94.565,94.543,94.543,11200000.0
2007-06-22 05:51:00,94.559,94.568,94.557,94.563,11200000.0
2007-06-22 05:52:00,94.568,94.569,94.557,94.561,12800000.0
2007-06-22 05:53:00,94.551,94.56,94.551,94.56,17600000.0
2007-06-22 05:54:00,94.557,94.561,94.55,94.55,11200000.0
2007-06-22 05:55:00,94.49,94.556,94.49,94.548,11200000.0
2007-06-22 05:56:00,94.544,94.545,94.533,94.538,12800000.0
2007-06-22 05:57:00,94.545,94.545,94.524,94.524,12800000.0
2007-06-22 05:58:00,94.415,94.516,94.415,94.516,12800000.0
2007-06-22 05:59:00,94.533,94.537,94.52,94.533,12800000.0
2007-06-22 06:00:00,94.549,94.553,94.549,94.55,8000000.0
2007-06-22 06:01:00,94.567,94.59,94.555,94.59,11200000.0
2007-06-22 06:02:00,94.581,94.581,94.56,94.56,8000000.0
2007-06-22 06:03:00,94.572,94.572,94.56,94.56,12200000.0
2007-06-22 06:04:00,94.559,94.588,94.559,94.588,16000000.0
2007-06-22 06:05:00,94.59,94.59,94.577,94.583,14400000.0
2007-06-22 06:06:00,94.573,94.588,94.565,94.588,9600000.0
2007-06-22 06:07:00,94.577,94.584,94.573,94.582,11200000.0
2007-06-22 06:08:00,94.579,94.594,94.578,94.594,11200000.0
2007-06-22 06:09:00,94.592,94.592,94.579,94.58,11200000.0
2007-06-22 06:10:00,94.557,94.582,94.485,94.57,11200000.0
2007-06-22 06:11:00,94.577,94.587,94.572,94.587,17600000.0
2007-06-22 06:12:00,94.57,94.57,94.557,94.57,11200000.0
2007-06-22 06:13:00,94.567,94.567,94.539,94.548,12200000.0
2007-06-22 06:14:00,94.542,94.562,94.531,94.552,12800000.0
2007-06-22 06:15:00,94.548,94.573,94.548,94.567,7400000.0
2007-06-22 06:16:00,94.562,94.568,94.556,94.565,17000000.0
2007-06-22 06:17:00,94.545,94.578,94.545,94.578,12800000.0
2007-06-22 06:18:00,94.55,94.561,94.549,94.549,12800000.0
2007-06-22 06:19:00,94.572,94.591,94.572,94.581,12800000.0
2007-06-22 06:20:00,94.597,94.599,94.587,94.587,16000000.0
2007-06-22 06:21:00,94.612,94.613,94.584,94.599,12800000.0
2007-06-22 06:22:00,94.598,94.623,94.598,94.623,12800000.0
2007-06-22 06:23:00,94.634,94.646,94.634,94.642,17600000.0
2007-06-22 06:24:00,94.632,94.632,94.621,94.63,14400000.0
2007-06-22 06:25:00,94.626,94.64,94.613,94.613,11200000.0
2007-06-22 06:26:00,94.607,94.607,94.59,94.594,12800000.0
2007-06-22 06:27:00,94.61,94.61,94.589,94.599,8000000.0
2007-06-22 06:28:00,94.593,94.603,94.593,94.597,8000000.0
2007-06-22 06:29:00,94.607,94.613,94.607,94.613,10600000.0
2007-06-22 06:30:00,94.597,94.599,94.597,94.599,3200000.0
2007-06-22 06:31:00,94.609,94.624,94.609,94.62,12800000.0
2007-06-22 06:32:00,94.619,94.619,94.603,94.603,12800000.0
2007-06-22 06:33:00,94.578,94.578,94.552,94.571,17000000.0
2007-06-22 06:34:00,94.552,94.585,94.552,94.578,12800000.0
2007-06-22 06:35:00,94.584,94.601,94.584,94.601,12800000.0
2007-06-22 06:36:00,94.598,94.622,94.592,94.62,14400000.0
2007-06-22 06:37:00,94.629,94.629,94.623,94.629,12800000.0
2007-06-22 06:38:00,94.61,94.633,94.61,94.624,16000000.0
2007-06-22 06:39:00,94.64,94.643,94.626,94.626,12800000.0
2007-06-22 06:40:00,94.642,94.642,94.615,94.63,11200000.0
2007-06-22 06:41:00,94.636,94.636,94.626,94.629,12800000.0
2007-06-22 06:42:00,94.616,94.618,94.61,94.617,12800000.0
2007-06-22 06:43:00,94.618,94.623,94.615,94.623,12800000.0
2007-06-22 06:44:00,94.606,94.613,94.596,94.603,17600000.0
2007-06-22 06:45:00,94.633,94.649,94.623,94.649,17600000.0
2007-06-22 06:46:00,94.647,94.662,94.647,94.662,12800000.0
2007-06-22 06:47:00,94.607,94.637,94.607,94.631,12800000.0
2007-06-22 06:48:00,94.631,94.66,94.631,94.656,8000000.0
2007-06-22 06:49:00,94.66,94.663,94.644,94.658,12800000.0
2007-06-22 06:50:00,94.646,94.666,94.646,94.666,14400000.0
2007-06-22 06:51:00,94.664,94.669,94.661,94.668,12800000.0
2007-06-22 06:52:00,94.681,94.681,94.66,94.667,12800000.0
2007-06-22 06:53:00,94.677,94.677,94.66,94.675,17600000.0
2007-06-22 06:54:00,94.689,94.698,94.685,94.698,14200000.0
2007-06-22 06:55:00,94.692,94.692,94.667,94.689,11200000.0
2007-06-22 06:56:00,94.7,94.706,94.699,94.706,11200000.0
2007-06-22 06:57:00,94.693,94.693,94.682,94.684,14400000.0
2007-06-22 06:58:00,94.669,94.675,94.664,94.67,12200000.0
2007-06-22 06:59:00,94.67,94.67,94.644,94.66,12800000.0
2007-06-22 07:00:00,94.656,94.656,94.631,94.631,16000000.0
2007-06-22 07:01:00,94.61,94.613,94.605,94.613,17600000.0
2007-06-22 07:02:00,94.625,94.638,94.625,94.627,12800000.0
2007-06-22 07:03:00,94.616,94.638,94.616,94.633,12200000.0
2007-06-22 07:04:00,94.622,94.636,94.622,94.636,12800000.0
2007-06-22 07:05:00,94.636,94.636,94.616,94.627,10600000.0
2007-06-22 07:06:00,94.628,94.628,94.62,94.62,12800000.0
2007-06-22 07:07:00,94.627,94.628,94.621,94.621,11200000.0
2007-06-22 07:08:00,94.622,94.629,94.615,94.615,16000000.0
2007-06-22 07:09:00,94.624,94.665,94.624,94.665,12800000.0
2007-06-22 07:10:00,94.65,94.674,94.641,94.66,12800000.0
2007-06-22 07:11:00,94.66,94.66,94.646,94.647,12800000.0
2007-06-22 07:12:00,94.666,94.671,94.601,94.658,11200000.0
2007-06-22 07:13:00,94.663,94.667,94.652,94.659,12800000.0
2007-06-22 07:14:00,94.649,94.665,94.648,94.665,11200000.0
2007-06-22 07:15:00,94.657,94.661,94.649,94.649,11200000.0
2007-06-22 07:16:00,94.661,94.667,94.659,94.659,11200000.0
2007-06-22 07:17:00,94.654,94.654,94.649,94.652,8000000.0
2007-06-22 07:18:00,94.639,94.641,94.634,94.639,17600000.0
2007-06-22 07:19:00,94.65,94.65,94.625,94.626,12800000.0
2007-06-22 07:20:00,94.61,94.616,94.6,94.606,16000000.0
2007-06-22 07:21:00,94.604,94.611,94.604,94.608,12800000.0
2007-06-22 07:22:00,94.622,94.624,94.605,94.608,17600000.0
2007-06-22 07:23:00,94.607,94.615,94.606,94.615,11200000.0
2007-06-22 07:24:00,94.619,94.633,94.619,94.633,14400000.0
2007-06-22 07:25:00,94.655,94.669,94.643,94.669,16000000.0
2007-06-22 07:26:00,94.649,94.665,94.638,94.661,16000000.0
2007-06-22 07:27:00,94.658,94.661,94.643,94.649,16000000.0
2007-06-22 07:28:00,94.643,94.654,94.643,94.654,14400000.0
2007-06-22 07:29:00,94.655,94.655,94.639,94.64,11200000.0
2007-06-22 07:30:00,94.628,94.645,94.617,94.637,11200000.0
2007-06-22 07:31:00,94.643,94.653,94.643,94.649,17600000.0
2007-06-22 07:32:00,94.657,94.657,94.632,94.632,17600000.0
2007-06-22 07:33:00,94.641,94.654,94.641,94.652,11200000.0
2007-06-22 07:34:00,94.668,94.669,94.664,94.669,12800000.0
2007-06-22 07:35:00,94.665,94.669,94.655,94.656,16000000.0
2007-06-22 07:36:00,94.631,94.655,94.631,94.646,11200000.0
2007-06-22 07:37:00,94.667,94.673,94.667,94.67,11600000.0
2007-06-22 07:38:00,94.673,94.674,94.664,94.674,12800000.0
2007-06-22 07:39:00,94.685,94.695,94.685,94.695,11200000.0
2007-06-22 07:40:00,94.696,94.703,94.696,94.701,11200000.0
2007-06-22 07:41:00,94.724,94.742,94.724,94.728,12800000.0
2007-06-22 07:42:00,94.717,94.717,94.684,94.691,12800000.0
2007-06-22 07:43:00,94.69,94.693,94.675,94.682,12800000.0
2007-06-22 07:44:00,94.687,94.687,94.664,94.667,11200000.0
2007-06-22 07:45:00,94.667,94.671,94.653,94.654,11200000.0
2007-06-22 07:46:00,94.667,94.669,94.661,94.669,11200000.0
2007-06-22 07:47:00,94.668,94.668,94.655,94.657,14400000.0
2007-06-22 07:48:00,94.652,94.663,94.652,94.654,14400000.0
2007-06-22 07:49:00,94.654,94.67,94.654,94.669,17600000.0
2007-06-22 07:50:00,94.669,94.675,94.665,94.668,16000000.0
2007-06-22 07:51:00,94.684,94.692,94.678,94.686,12800000.0
2007-06-22 07:52:00,94.686,94.691,94.683,94.683,17600000.0
2007-06-22 07:53:00,94.655,94.672,94.655,94.672,12800000.0
2007-06-22 07:54:00,94.683,94.685,94.671,94.671,12800000.0
2007-06-22 07:55:00,94.669,94.692,94.661,94.665,12800000.0
2007-06-22 07:56:00,94.673,94.677,94.664,94.664,16000000.0
2007-06-22 07:57:00,94.659,94.668,94.65,94.65,11200000.0
2007-06-22 07:58:00,94.658,94.658,94.646,94.649,11200000.0
2007-06-22 07:59:00,94.649,94.655,94.647,94.655,12800000.0
2007-06-22 08:00:00,94.664,94.673,94.65,94.67,14400000.0
2007-06-22 08:01:00,94.669,94.679,94.661,94.661,14400000.0
2007-06-22 08:02:00,94.675,94.678,94.667,94.669,12800000.0
2007-06-22 08:03:00,94.682,94.699,94.682,94.699,11200000.0
2007-06-22 08:04:00,94.695,94.695,94.686,94.691,17600000.0
2007-06-22 08:05:00,94.685,94.698,94.679,94.693,14400000.0
2007-06-22 08:06:00,94.699,94.699,94.666,94.688,13200000.0
2007-06-22 08:07:00,94.683,94.686,94.676,94.686,11200000.0
2007-06-22 08:08:00,94.682,94.682,94.673,94.679,17600000.0
2007-06-22 08:09:00,94.684,94.698,94.681,94.681,12800000.0
2007-06-22 08:10:00,94.694,94.771,94.694,94.771,12800000.0
2007-06-22 08:11:00,94.793,94.798,94.785,94.79,11200000.0
2007-06-22 08:12:00,94.783,94.79,94.764,94.764,16000000.0
2007-06-22 08:13:00,94.779,94.78,94.76,94.76,11200000.0
2007-06-22 08:14:00,94.779,94.785,94.769,94.769,12800000.0
2007-06-22 08:15:00,94.785,94.785,94.757,94.769,16000000.0
2007-06-22 08:16:00,94.784,94.785,94.755,94.767,11200000.0
2007-06-22 08:17:00,94.794,94.794,94.756,94.763,12800000.0
2007-06-22 08:18:00,94.77,94.788,94.76,94.771,16000000.0
2007-06-22 08:19:00,94.775,94.784,94.766,94.771,14400000.0
2007-06-22 08:20:00,94.771,94.776,94.756,94.776,16000000.0
2007-06-22 08:21:00,94.778,94.792,94.773,94.783,17600000.0
2007-06-22 08:22:00,94.794,94.81,94.794,94.81,11200000.0
2007-06-22 08:23:00,94.839,94.843,94.817,94.817,11200000.0
2007-06-22 08:24:00,94.787,94.805,94.787,94.805,17600000.0
2007-06-22 08:25:00,94.792,94.8,94.792,94.799,12200000.0
2007-06-22 08:26:00,94.787,94.829,94.787,94.823,12800000.0
2007-06-22 08:27:00,94.829,94.863,94.829,94.863,12800000.0
2007-06-22 08:28:00,94.871,94.871,94.845,94.863,11200000.0
2007-06-22 08:29:00,94.837,94.837,94.83,94.833,14400000.0
2007-06-22 08:30:00,94.831,94.839,94.825,94.825,11200000.0
2007-06-22 08:31:00,94.858,94.859,94.846,94.857,12800000.0
2007-06-22 08:32:00,94.867,94.867,94.86,94.861,11200000.0
2007-06-22 08:33:00,94.849,94.849,94.833,94.833,10600000.0
2007-06-22 08:34:00,94.862,94.862,94.816,94.848,17600000.0
2007-06-22 08:35:00,94.84,94.846,94.831,94.833,17600000.0
2007-06-22 08:36:00,94.84,94.868,94.84,94.868,17600000.0
2007-06-22 08:37:00,94.859,94.859,94.848,94.848,11200000.0
2007-06-22 08:38:00,94.837,94.837,94.815,94.815,11200000.0
2007-06-22 08:39:00,94.798,94.824,94.798,94.817,16000000.0
2007-06-22 08:40:00,94.828,94.83,94.824,94.827,16000000.0
2007-06-22 08:41:00,94.832,94.834,94.824,94.833,17600000.0
2007-06-22 08:42:00,94.817,94.817,94.787,94.791,12600000.0
2007-06-22 08:43:00,94.774,94.775,94.76,94.766,12800000.0
2007-06-22 08:44:00,94.767,94.782,94.767,94.779,12800000.0
2007-06-22 08:45:00,94.775,94.79,94.775,94.786,16400000.0
2007-06-22 08:46:00,94.787,94.794,94.77,94.77,11200000.0
2007-06-22 08:47:00,94.795,94.795,94.777,94.782,11200000.0
2007-06-22 08:48:00,94.795,94.795,94.787,94.788,12800000.0
2007-06-22 08:49:00,94.776,94.776,94.754,94.754,17600000.0
2007-06-22 08:50:00,94.765,94.777,94.763,94.77,12800000.0
2007-06-22 08:51:00,94.767,94.773,94.757,94.757,17000000.0
2007-06-22 08:52:00,94.76,94.768,94.756,94.765,11200000.0
2007-06-22 08:53:00,94.766,94.766,94.734,94.734,16000000.0
2007-06-22 08:54:00,94.732,94.735,94.728,94.729,14400000.0
2007-06-22 08:55:00,94.746,94.746,94.698,94.721,16000000.0
2007-06-22 08:56:00,94.726,94.728,94.724,94.728,11200000.0
2007-06-22 08:57:00,94.722,94.743,94.722,94.743,11200000.0
2007-06-22 08:58:00,94.755,94.768,94.755,94.768,10000000.0
2007-06-22 08:59:00,94.761,94.767,94.759,94.765,12800000.0
2007-06-22 09:00:00,94.788,94.831,94.765,94.831,17600000.0
2007-06-22 09:01:00,94.764,94.764,94.749,94.758,11200000.0
2007-06-22 09:02:00,94.751,94.751,94.739,94.739,11200000.0
2007-06-22 09:03:00,94.739,94.748,94.728,94.734,16000000.0
2007-06-22 09:04:00,94.727,94.74,94.727,94.738,11200000.0
2007-06-22 09:05:00,94.75,94.77,94.749,94.77,11200000.0
2007-06-22 09:06:00,94.791,94.813,94.791,94.813,12800000.0
2007-06-22 09:07:00,94.838,94.857,94.829,94.857,12800000.0
2007-06-22 09:08:00,94.855,94.869,94.849,94.869,12800000.0
2007-06-22 09:09:00,94.851,94.861,94.838,94.861,17600000.0
2007-06-22 09:10:00,94.869,94.886,94.869,94.886,12800000.0
2007-06-22 09:11:00,94.879,94.879,94.852,94.858,12800000.0
2007-06-22 09:12:00,94.857,94.896,94.857,94.896,12800000.0
2007-06-22 09:13:00,94.889,94.889,94.877,94.881,11200000.0
2007-06-22 09:14:00,94.884,94.884,94.863,94.865,11200000.0
2007-06-22 09:15:00,94.868,94.886,94.868,94.886,11200000.0
2007-06-22 09:16:00,94.895,94.897,94.879,94.879,12800000.0
2007-06-22 09:17:00,94.883,94.883,94.87,94.87,10600000.0
2007-06-22 09:18:00,94.869,94.87,94.849,94.858,14400000.0
2007-06-22 09:19:00,94.858,94.882,94.858,94.882,12800000.0
2007-06-22 09:20:00,94.893,94.905,94.887,94.898,15400000.0
2007-06-22 09:21:00,94.901,94.901,94.889,94.889,11200000.0
2007-06-22 09:22:00,94.884,94.884,94.873,94.878,17000000.0
2007-06-22 09:23:00,94.866,94.88,94.866,94.88,12800000.0
2007-06-22 09:24:00,94.889,94.91,94.885,94.91,12800000.0
2007-06-22 09:25:00,94.913,94.928,94.913,94.919,12800000.0
2007-06-22 09:26:00,94.919,94.943,94.919,94.943,11200000.0
2007-06-22 09:27:00,94.93,94.937,94.927,94.937,11200000.0
2007-06-22 09:28:00,94.922,94.941,94.922,94.941,12800000.0
2007-06-22 09:29:00,94.942,94.95,94.942,94.946,11200000.0
2007-06-22 09:30:00,94.943,94.955,94.943,94.954,12800000.0
2007-06-22 09:31:00,94.953,94.972,94.953,94.964,12800000.0
2007-06-22 09:32:00,94.95,94.965,94.94,94.94,14400000.0
2007-06-22 09:33:00,94.952,94.962,94.939,94.962,12800000.0
2007-06-22 09:34:00,94.952,94.952,94.928,94.928,11200000.0
2007-06-22 09:35:00,94.917,94.928,94.917,94.925,12800000.0
2007-06-22 09:36:00,94.911,94.915,94.899,94.899,16000000.0
2007-06-22 09:37:00,94.906,94.906,94.84,94.894,16000000.0
2007-06-22 09:38:00,94.888,94.888,94.869,94.878,11000000.0
2007-06-22 09:39:00,94.873,94.873,94.862,94.862,12800000.0
2007-06-22 09:40:00,94.862,94.869,94.852,94.869,14400000.0
2007-06-22 09:41:00,94.845,94.85,94.839,94.85,11200000.0
2007-06-22 09:42:00,94.847,94.858,94.844,94.853,16000000.0
2007-06-22 09:43:00,94.861,94.861,94.843,94.85,12800000.0
2007-06-22 09:44:00,94.864,94.869,94.853,94.853,12800000.0
2007-06-22 09:45:00,94.863,94.869,94.86,94.867,12800000.0
2007-06-22 09:46:00,94.867,94.867,94.856,94.863,11200000.0
2007-06-22 09:47:00,94.861,94.874,94.861,94.871,12200000.0
2007-06-22 09:48:00,94.876,94.876,94.864,94.866,11200000.0
2007-06-22 09:49:00,94.871,94.878,94.861,94.861,12800000.0
2007-06-22 09:50:00,94.868,94.876,94.862,94.862,16000000.0
2007-06-22 09:51:00,94.859,94.871,94.859,94.868,16000000.0
2007-06-22 09:52:00,94.876,94.9,94.872,94.9,11200000.0
2007-06-22 09:53:00,94.89,94.9,94.89,94.895,12800000.0
2007-06-22 09:54:00,94.894,94.911,94.894,94.911,11200000.0
2007-06-22 09:55:00,94.921,94.93,94.918,94.918,11200000.0
2007-06-22 09:56:00,94.919,94.919,94.908,94.911,14400000.0
2007-06-22 09:57:00,94.91,94.91,94.891,94.896,17000000.0
2007-06-22 09:58:00,94.899,94.928,94.816,94.928,17600000.0
2007-06-22 09:59:00,94.916,94.937,94.914,94.933,17600000.0
2007-06-22 10:00:00,94.928,94.94,94.921,94.94,11200000.0
2007-06-22 10:01:00,94.932,94.95,94.932,94.948,12800000.0
2007-06-22 10:02:00,94.952,94.952,94.944,94.948,16000000.0
2007-06-22 10:03:00,94.942,94.943,94.928,94.936,11200000.0
2007-06-22 10:04:00,94.926,94.945,94.926,94.94,12800000.0
2007-06-22 10:05:00,94.931,94.933,94.919,94.919,14400000.0
2007-06-22 10:06:00,94.932,94.943,94.932,94.943,16000000.0
2007-06-22 10:07:00,94.93,94.938,94.919,94.938,12800000.0
2007-06-22 10:08:00,94.928,94.931,94.92,94.926,11200000.0
2007-06-22 10:09:00,94.923,94.923,94.91,94.916,12800000.0
2007-06-22 10:10:00,94.92,94.926,94.907,94.912,17600000.0
2007-06-22 10:11:00,94.908,94.911,94.902,94.908,11200000.0
2007-06-22 10:12:00,94.913,94.922,94.904,94.922,12800000.0
2007-06-22 10:13:00,94.917,94.92,94.91,94.919,12800000.0
2007-06-22 10:14:00,94.928,94.934,94.927,94.933,11200000.0
2007-06-22 10:15:00,94.931,94.942,94.931,94.942,12800000.0
2007-06-22 10:16:00,94.946,94.965,94.946,94.96,12800000.0
2007-06-22 10:17:00,94.958,94.958,94.946,94.953,11200000.0
2007-06-22 10:18:00,94.987,95.015,94.985,94.985,11200000.0
2007-06-22 10:19:00,94.979,94.982,94.952,94.952,11200000.0
2007-06-22 10:20:00,94.953,94.955,94.944,94.948,18000000.0
2007-06-22 10:21:00,94.924,94.945,94.924,94.94,16000000.0
2007-06-22 10:22:00,94.924,94.935,94.923,94.923,11200000.0
2007-06-22 10:23:00,94.942,94.943,94.932,94.938,11200000.0
2007-06-22 10:24:00,94.933,94.947,94.933,94.945,12800000.0
2007-06-22 10:25:00,94.94,94.94,94.921,94.94,11200000.0
2007-06-22 10:26:00,94.936,94.948,94.934,94.943,16000000.0
2007-06-22 10:27:00,94.945,94.945,94.923,94.937,11200000.0
2007-06-22 10:28:00,94.942,94.942,94.903,94.916,12200000.0
2007-06-22 10:29:00,94.935,94.941,94.933,94.933,10600000.0
2007-06-22 10:30:00,94.923,94.944,94.923,94.924,12800000.0
2007-06-22 10:31:00,94.936,94.952,94.93,94.952,12800000.0
2007-06-22 10:32:00,94.96,94.963,94.941,94.941,17600000.0
2007-06-22 10:33:00,94.924,94.933,94.924,94.93,11200000.0
2007-06-22 10:34:00,94.939,94.939,94.932,94.932,11200000.0
2007-06-22 10:35:00,94.931,94.948,94.931,94.948,11200000.0
2007-06-22 10:36:00,94.947,94.952,94.945,94.945,11200000.0
2007-06-22 10:37:00,94.947,94.958,94.861,94.948,11200000.0
2007-06-22 10:38:00,94.946,94.954,94.936,94.954,12800000.0
2007-06-22 10:39:00,94.951,94.963,94.951,94.955,11200000.0
2007-06-22 10:40:00,94.957,94.969,94.956,94.959,16000000.0
2007-06-22 10:41:00,94.961,94.969,94.953,94.953,12800000.0
2007-06-22 10:42:00,94.949,94.949,94.933,94.945,11200000.0
2007-06-22 10:43:00,94.93,94.948,94.928,94.948,11200000.0
2007-06-22 10:44:00,94.948,94.964,94.948,94.954,12800000.0
2007-06-22 10:45:00,94.948,94.954,94.944,94.947,12800000.0
2007-06-22 10:46:00,94.937,94.945,94.937,94.943,12800000.0
2007-06-22 10:47:00,94.945,94.947,94.925,94.947,12800000.0
2007-06-22 10:48:00,94.942,94.942,94.932,94.937,12800000.0
2007-06-22 10:49:00,94.929,94.938,94.929,94.936,10600000.0
2007-06-22 10:50:00,94.94,94.949,94.93,94.93,16000000.0
2007-06-22 10:51:00,94.927,94.934,94.926,94.934,17600000.0
2007-06-22 10:52:00,94.93,94.938,94.926,94.938,11200000.0
2007-06-22 10:53:00,94.937,94.942,94.916,94.92,11200000.0
2007-06-22 10:54:00,94.944,94.944,94.927,94.927,17600000.0
2007-06-22 10:55:00,94.925,94.925,94.91,94.915,11200000.0
2007-06-22 10:56:00,94.909,94.921,94.909,94.921,17600000.0
2007-06-22 10:57:00,94.93,94.93,94.917,94.917,16000000.0
2007-06-22 10:58:00,94.908,94.908,94.812,94.9,12800000.0
2007-06-22 10:59:00,94.889,94.889,94.872,94.872,11200000.0
2007-06-22 11:00:00,94.863,94.869,94.853,94.869,12800000.0
2007-06-22 11:01:00,94.88,94.885,94.878,94.879,12800000.0
2007-06-22 11:02:00,94.896,94.906,94.896,94.899,16000000.0
2007-06-22 11:03:00,94.91,94.915,94.9,94.907,12800000.0
2007-06-22 11:04:00,94.916,94.916,94.897,94.914,14800000.0
2007-06-22 11:05:00,94.91,94.91,94.891,94.902,17600000.0
2007-06-22 11:06:00,94.902,94.915,94.898,94.915,17600000.0
2007-06-22 11:07:00,94.912,94.912,94.892,94.896,17600000.0
2007-06-22 11:08:00,94.83,94.905,94.83,94.897,11600000.0
2007-06-22 11:09:00,94.883,94.893,94.881,94.893,17600000.0
2007-06-22 11:10:00,94.877,94.881,94.872,94.878,12800000.0
2007-06-22 11:11:00,94.89,94.895,94.881,94.895,11200000.0
2007-06-22 11:12:00,94.889,94.898,94.881,94.881,17600000.0
2007-06-22 11:13:00,94.894,94.896,94.871,94.884,14400000.0
2007-06-22 11:14:00,94.897,94.903,94.889,94.889,11200000.0
2007-06-22 11:15:00,94.881,94.882,94.87,94.879,11200000.0
2007-06-22 11:16:00,94.868,94.886,94.868,94.881,12800000.0
2007-06-22 11:17:00,94.86,94.864,94.849,94.864,11200000.0
2007-06-22 11:18:00,94.862,94.866,94.858,94.866,12800000.0
2007-06-22 11:19:00,94.879,94.883,94.867,94.867,17600000.0
2007-06-22 11:20:00,94.854,94.871,94.838,94.861,12800000.0
2007-06-22 11:21:00,94.84,94.84,94.796,94.796,14800000.0
2007-06-22 11:22:00,94.777,94.789,94.776,94.783,12800000.0
2007-06-22 11:23:00,94.758,94.758,94.738,94.738,11200000.0
2007-06-22 11:24:00,94.767,94.801,94.767,94.801,12800000.0
2007-06-22 11:25:00,94.792,94.819,94.792,94.803,17600000.0
2007-06-22 11:26:00,94.803,94.804,94.795,94.795,14400000.0
2007-06-22 11:27:00,94.811,94.815,94.796,94.796,11200000.0
2007-06-22 11:28:00,94.799,94.8,94.792,94.792,14200000.0
2007-06-22 11:29:00,94.785,94.787,94.782,94.786,14400000.0
2007-06-22 11:30:00,94.799,94.811,94.797,94.809,14400000.0
2007-06-22 11:31:00,94.807,94.831,94.801,94.831,11200000.0
2007-06-22 11:32:00,94.825,94.838,94.816,94.838,17600000.0
2007-06-22 11:33:00,94.838,94.838,94.821,94.821,12800000.0
2007-06-22 11:34:00,94.826,94.832,94.825,94.825,12800000.0
2007-06-22 11:35:00,94.81,94.814,94.791,94.791,11200000.0
2007-06-22 11:36:00,94.776,94.776,94.772,94.774,12800000.0
2007-06-22 11:37:00,94.765,94.785,94.765,94.783,11200000.0
2007-06-22 11:38:00,94.8,94.812,94.8,94.806,11200000.0
2007-06-22 11:39:00,94.806,94.806,94.789,94.799,11200000.0
2007-06-22 11:40:00,94.793,94.806,94.793,94.806,11200000.0
2007-06-22 11:41:00,94.811,94.811,94.789,94.789,16000000.0
2007-06-22 11:42:00,94.794,94.8,94.782,94.796,17600000.0
2007-06-22 11:43:00,94.809,94.82,94.804,94.806,11200000.0
2007-06-22 11:44:00,94.799,94.799,94.785,94.787,10600000.0
2007-06-22 11:45:00,94.787,94.794,94.787,94.792,14400000.0
2007-06-22 11:46:00,94.798,94.798,94.784,94.791,11200000.0
2007-06-22 11:47:00,94.773,94.781,94.759,94.781,17600000.0
2007-06-22 11:48:00,94.77,94.77,94.747,94.754,11200000.0
2007-06-22 11:49:00,94.746,94.754,94.745,94.745,12800000.0
2007-06-22 11:50:00,94.743,94.754,94.743,94.753,13200000.0
2007-06-22 11:51:00,94.755,94.772,94.755,94.772,11200000.0
2007-06-22 11:52:00,94.789,94.794,94.777,94.784,11200000.0
2007-06-22 11:53:00,94.803,94.839,94.797,94.839,16000000.0
2007-06-22 11:54:00,94.851,94.865,94.838,94.865,14400000.0
2007-06-22 11:55:00,94.881,94.881,94.807,94.866,11200000.0
2007-06-22 11:56:00,94.845,94.86,94.826,94.826,12800000.0
2007-06-22 11:57:00,94.829,94.829,94.826,94.826,4800000.0
2007-06-22 11:58:00,94.82,94.825,94.815,94.82,11200000.0
2007-06-22 11:59:00,94.822,94.822,94.805,94.805,11200000.0
2007-06-22 12:00:00,94.814,94.816,94.807,94.807,11200000.0
2007-06-22 12:01:00,94.795,94.802,94.791,94.791,11200000.0
2007-06-22 12:02:00,94.796,94.799,94.791,94.793,14400000.0
2007-06-22 12:03:00,94.794,94.797,94.781,94.796,11200000.0
2007-06-22 12:04:00,94.797,94.797,94.77,94.783,17600000.0
2007-06-22 12:05:00,94.782,94.795,94.781,94.795,17600000.0
2007-06-22 12:06:00,94.791,94.799,94.789,94.798,12800000.0
2007-06-22 12:07:00,94.791,94.791,94.776,94.785,11200000.0
2007-06-22 12:08:00,94.791,94.798,94.777,94.785,11200000.0
2007-06-22 12:09:00,94.78,94.782,94.771,94.776,14400000.0
2007-06-22 12:10:00,94.774,94.777,94.762,94.767,11200000.0
2007-06-22 12:11:00,94.784,94.792,94.78,94.78,12800000.0
2007-06-22 12:12:00,94.788,94.796,94.788,94.796,11200000.0
2007-06-22 12:13:00,94.816,94.836,94.816,94.836,11200000.0
2007-06-22 12:14:00,94.848,94.85,94.838,94.85,12800000.0
2007-06-22 12:15:00,94.859,94.871,94.859,94.871,12800000.0
2007-06-22 12:16:00,94.861,94.892,94.861,94.892,12200000.0
2007-06-22 12:17:00,94.893,94.893,94.816,94.866,17600000.0
2007-06-22 12:18:00,94.857,94.884,94.857,94.879,16000000.0
2007-06-22 12:19:00,94.878,94.878,94.848,94.858,12800000.0
2007-06-22 12:20:00,94.85,94.864,94.84,94.84,14400000.0
2007-06-22 12:21:00,94.858,94.858,94.833,94.857,11200000.0
2007-06-22 12:22:00,94.847,94.856,94.847,94.849,15400000.0
2007-06-22 12:23:00,94.845,94.862,94.845,94.857,14400000.0
2007-06-22 12:24:00,94.857,94.866,94.854,94.859,12800000.0
2007-06-22 12:25:00,94.858,94.873,94.858,94.864,11200000.0
2007-06-22 12:26:00,94.859,94.859,94.846,94.846,11200000.0
2007-06-22 12:27:00,94.853,94.853,94.844,94.845,11200000.0
2007-06-22 12:28:00,94.858,94.861,94.826,94.861,12800000.0
2007-06-22 12:29:00,94.843,94.863,94.843,94.863,17600000.0
2007-06-22 12:30:00,94.849,94.854,94.84,94.854,17600000.0
2007-06-22 12:31:00,94.851,94.854,94.833,94.839,12800000.0
2007-06-22 12:32:00,94.832,94.843,94.832,94.841,12200000.0
2007-06-22 12:33:00,94.845,94.847,94.836,94.847,14400000.0
2007-06-22 12:34:00,94.853,94.904,94.853,94.868,12800000.0
2007-06-22 12:35:00,94.845,94.846,94.835,94.836,11200000.0
2007-06-22 12:36:00,94.834,94.853,94.834,94.847,11200000.0
2007-06-22 12:37:00,94.834,94.841,94.818,94.823,11200000.0
2007-06-22 12:38:00,94.816,94.823,94.729,94.822,17600000.0
2007-06-22 12:39:00,94.819,94.831,94.819,94.831,15400000.0
2007-06-22 12:40:00,94.832,94.834,94.813,94.826,16000000.0
2007-06-22 12:41:00,94.826,94.833,94.818,94.824,12800000.0
2007-06-22 12:42:00,94.836,94.836,94.818,94.819,14800000.0
2007-06-22 12:43:00,94.835,94.837,94.818,94.829,12800000.0
2007-06-22 12:44:00,94.824,94.84,94.821,94.84,17600000.0
2007-06-22 12:45:00,94.845,94.849,94.84,94.842,16000000.0
2007-06-22 12:46:00,94.849,94.849,94.809,94.809,12800000.0
2007-06-22 12:47:00,94.832,94.834,94.815,94.827,12800000.0
2007-06-22 12:48:00,94.826,94.831,94.822,94.827,12800000.0
2007-06-22 12:49:00,94.824,94.839,94.817,94.839,16000000.0
2007-06-22 12:50:00,94.845,94.85,94.841,94.849,14400000.0
2007-06-22 12:51:00,94.879,94.894,94.879,94.893,11200000.0
2007-06-22 12:52:00,94.907,94.913,94.902,94.913,11200000.0
2007-06-22 12:53:00,94.892,94.913,94.889,94.89,11200000.0
2007-06-22 12:54:00,94.909,94.918,94.906,94.906,12800000.0
2007-06-22 12:55:00,94.922,94.982,94.922,94.959,16000000.0
2007-06-22 12:56:00,94.968,94.984,94.964,94.98,10600000.0
2007-06-22 12:57:00,94.992,94.997,94.987,94.987,11200000.0
2007-06-22 12:58:00,94.979,94.984,94.967,94.967,17000000.0
2007-06-22 12:59:00,94.963,94.992,94.962,94.989,16000000.0
2007-06-22 13:00:00,95.026,95.061,95.026,95.061,12800000.0
2007-06-22 13:01:00,95.041,95.044,95.036,95.042,14400000.0
2007-06-22 13:02:00,95.025,95.025,95.014,95.014,12800000.0
2007-06-22 13:03:00,95.014,95.019,95.003,95.019,9600000.0
2007-06-22 13:04:00,95.012,95.019,95.01,95.014,11200000.0
2007-06-22 13:05:00,95.009,95.016,95.007,95.016,12800000.0
2007-06-22 13:06:00,95.004,95.01,95.0,95.008,11200000.0
2007-06-22 13:07:00,95.002,95.024,95.002,95.002,14400000.0
2007-06-22 13:08:00,95.005,95.007,94.996,94.996,17600000.0
2007-06-22 13:09:00,95.014,95.014,94.982,94.992,12800000.0
2007-06-22 13:10:00,94.994,94.994,94.957,94.957,16000000.0
2007-06-22 13:11:00,94.984,94.987,94.976,94.976,11200000.0
2007-06-22 13:12:00,94.974,94.994,94.974,94.994,12800000.0
2007-06-22 13:13:00,94.986,94.997,94.986,94.993,17600000.0
2007-06-22 13:14:00,94.996,94.996,94.963,94.963,12800000.0
2007-06-22 13:15:00,94.998,95.0,94.984,95.0,12800000.0
2007-06-22 13:16:00,94.995,95.011,94.995,95.011,17000000.0
2007-06-22 13:17:00,94.992,95.005,94.992,94.995,12800000.0
2007-06-22 13:18:00,94.993,95.004,94.99,94.999,11200000.0
2007-06-22 13:19:00,95.004,95.004,94.991,94.991,16000000.0
2007-06-22 13:20:00,94.988,95.014,94.985,95.014,17000000.0
2007-06-22 13:21:00,95.015,95.015,94.996,94.998,11200000.0
2007-06-22 13:22:00,94.991,95.001,94.991,95.001,8000000.0
2007-06-22 13:23:00,95.001,95.005,94.997,94.997,12800000.0
2007-06-22 13:24:00,94.994,94.994,94.988,94.994,11200000.0
2007-06-22 13:25:00,94.995,95.009,94.995,95.001,17600000.0
2007-06-22 13:26:00,95.013,95.013,95.002,95.009,17600000.0
2007-06-22 13:27:00,95.002,95.01,95.002,95.009,12800000.0
2007-06-22 13:28:00,95.01,95.01,94.911,94.994,15400000.0
2007-06-22 13:29:00,94.979,94.998,94.903,94.998,11200000.0
2007-06-22 13:30:00,95.008,95.015,95.008,95.01,12800000.0
2007-06-22 13:31:00,95.007,95.013,95.007,95.01,11200000.0
2007-06-22 13:32:00,95.008,95.014,95.008,95.012,11200000.0
2007-06-22 13:33:00,94.999,95.002,94.992,94.992,19200000.0
2007-06-22 13:34:00,94.988,95.003,94.984,94.985,12800000.0
2007-06-22 13:35:00,95.004,95.01,95.002,95.008,36800000.0
2007-06-22 13:36:00,95.004,95.036,95.004,95.033,17600000.0
2007-06-22 13:37:00,95.046,95.058,95.041,95.058,14400000.0
2007-06-22 13:38:00,95.061,95.066,95.051,95.058,33600000.0
2007-06-22 13:39:00,95.048,95.05,95.043,95.046,14400000.0
2007-06-22 13:40:00,95.047,95.05,95.043,95.043,40000000.0
2007-06-22 13:41:00,95.044,95.044,95.037,95.038,16000000.0
2007-06-22 13:42:00,95.026,95.031,95.024,95.024,11200000.0
2007-06-22 13:43:00,95.022,95.022,95.012,95.017,27200000.0
2007-06-22 13:44:00,95.018,95.03,95.018,95.023,33600000.0
2007-06-22 13:45:00,95.035,95.061,95.035,95.057,20800000.0
2007-06-22 13:46:00,95.062,95.067,95.05,95.054,24000000.0
2007-06-22 13:47:00,95.04,95.04,95.009,95.009,12800000.0
2007-06-22 13:48:00,95.012,95.026,95.012,95.023,12800000.0
2007-06-22 13:49:00,95.035,95.035,95.023,95.027,17000000.0
2007-06-22 13:50:00,95.021,95.021,94.996,94.996,11200000.0
2007-06-22 13:51:00,95.006,95.016,95.006,95.006,24000000.0
2007-06-22 13:52:00,95.005,95.009,94.991,94.991,12800000.0
2007-06-22 13:53:00,95.012,95.012,94.993,94.999,17600000.0
2007-06-22 13:54:00,95.0,95.005,94.994,94.994,25600000.0
2007-06-22 13:55:00,94.989,94.996,94.981,94.996,14400000.0
2007-06-22 13:56:00,95.013,95.016,95.001,95.011,14400000.0
2007-06-22 13:57:00,95.019,95.027,95.015,95.025,28800000.0
2007-06-22 13:58:00,95.015,95.023,95.015,95.021,14400000.0
2007-06-22 13:59:00,95.02,95.022,95.004,95.022,31800000.0
2007-06-22 14:00:00,95.013,95.027,95.013,95.027,47400000.0
2007-06-22 14:01:00,95.03,95.038,95.028,95.029,32000000.0
2007-06-22 14:02:00,95.02,95.027,95.005,95.013,14400000.0
2007-06-22 14:03:00,95.014,95.014,94.997,94.997,14400000.0
2007-06-22 14:04:00,94.982,94.982,94.974,94.978,11200000.0
2007-06-22 14:05:00,94.979,94.979,94.958,94.958,24400000.0
2007-06-22 14:06:00,94.963,94.975,94.963,94.973,36200000.0
2007-06-22 14:07:00,94.972,94.973,94.962,94.969,40400000.0
2007-06-22 14:08:00,94.956,94.973,94.95,94.961,16000000.0
2007-06-22 14:09:00,94.969,94.973,94.963,94.966,33600000.0
2007-06-22 14:10:00,94.961,94.973,94.957,94.971,33600000.0
2007-06-22 14:11:00,94.951,94.962,94.943,94.946,14400000.0
2007-06-22 14:12:00,94.946,94.953,94.945,94.952,27200000.0
2007-06-22 14:13:00,94.962,94.968,94.957,94.962,14400000.0
2007-06-22 14:14:00,94.961,94.965,94.954,94.965,12800000.0
2007-06-22 14:15:00,94.965,94.965,94.947,94.947,28800000.0
2007-06-22 14:16:00,94.936,94.94,94.931,94.932,25600000.0
2007-06-22 14:17:00,94.915,94.929,94.915,94.925,12800000.0
2007-06-22 14:18:00,94.921,94.931,94.921,94.921,16000000.0
2007-06-22 14:19:00,94.907,94.907,94.897,94.897,12800000.0
2007-06-22 14:20:00,94.895,94.895,94.874,94.874,25600000.0
2007-06-22 14:21:00,94.862,94.881,94.843,94.87,28800000.0
2007-06-22 14:22:00,94.881,94.886,94.868,94.878,24000000.0
2007-06-22 14:23:00,94.887,94.889,94.88,94.883,48000000.0
2007-06-22 14:24:00,94.889,94.959,94.889,94.959,12800000.0
2007-06-22 14:25:00,94.976,94.979,94.963,94.967,12800000.0
2007-06-22 14:26:00,94.972,94.972,94.966,94.966,12800000.0
2007-06-22 14:27:00,94.964,94.972,94.961,94.966,17600000.0
2007-06-22 14:28:00,94.953,94.955,94.94,94.954,11200000.0
2007-06-22 14:29:00,94.957,94.957,94.933,94.937,36800000.0
2007-06-22 14:30:00,94.908,94.93,94.902,94.902,22400000.0
2007-06-22 14:31:00,94.915,94.926,94.898,94.898,20800000.0
2007-06-22 14:32:00,94.891,94.891,94.869,94.869,39400000.0
2007-06-22 14:33:00,94.849,94.849,94.831,94.837,24000000.0
2007-06-22 14:34:00,94.853,94.853,94.841,94.841,33000000.0
2007-06-22 14:35:00,94.855,94.897,94.855,94.897,14400000.0
2007-06-22 14:36:00,94.918,94.976,94.918,94.976,12800000.0
2007-06-22 14:37:00,94.987,94.997,94.983,94.983,11200000.0
2007-06-22 14:38:00,95.013,95.055,95.013,95.055,56000000.0
2007-06-22 14:39:00,95.06,95.06,95.039,95.043,12800000.0
2007-06-22 14:40:00,95.016,95.041,95.016,95.022,14400000.0
2007-06-22 14:41:00,95.032,95.054,95.029,95.054,55800000.0
2007-06-22 14:42:00,95.11,95.159,95.11,95.155,12800000.0
2007-06-22 14:43:00,95.133,95.142,95.121,95.121,25600000.0
2007-06-22 14:44:00,95.115,95.115,95.1,95.104,11200000.0
2007-06-22 14:45:00,95.106,95.106,95.089,95.089,11600000.0
2007-06-22 14:46:00,95.088,95.1,95.088,95.1,11200000.0
2007-06-22 14:47:00,95.085,95.104,95.083,95.097,15400000.0
2007-06-22 14:48:00,95.091,95.107,95.091,95.092,19200000.0
2007-06-22 14:49:00,95.089,95.089,95.05,95.05,32000000.0
2007-06-22 14:50:00,95.031,95.051,95.031,95.051,28800000.0
2007-06-22 14:51:00,95.051,95.051,95.014,95.014,31400000.0
2007-06-22 14:52:00,94.996,95.002,94.987,95.002,12800000.0
2007-06-22 14:53:00,95.003,95.019,95.003,95.006,17000000.0
2007-06-22 14:54:00,95.016,95.034,95.016,95.034,12800000.0
2007-06-22 14:55:00,95.034,95.051,95.034,95.049,16000000.0
2007-06-22 14:56:00,95.024,95.026,95.008,95.008,12800000.0
2007-06-22 14:57:00,95.021,95.053,95.021,95.053,12800000.0
2007-06-22 14:58:00,95.059,95.067,95.056,95.067,17600000.0
2007-06-22 14:59:00,95.075,95.075,95.046,95.047,16000000.0
2007-06-22 15:00:00,95.042,95.043,95.036,95.043,14400000.0
2007-06-22 15:01:00,95.036,95.052,95.036,95.046,12800000.0
2007-06-22 15:02:00,95.05,95.053,95.034,95.041,27200000.0
2007-06-22 15:03:00,95.034,95.037,95.03,95.034,12800000.0
2007-06-22 15:04:00,95.037,95.05,95.037,95.047,24000000.0
2007-06-22 15:05:00,95.046,95.046,95.038,95.038,11200000.0
2007-06-22 15:06:00,95.035,95.052,95.035,95.046,11200000.0
2007-06-22 15:07:00,95.055,95.055,95.047,95.049,26000000.0
2007-06-22 15:08:00,95.06,95.063,95.053,95.057,22400000.0
2007-06-22 15:09:00,95.065,95.069,95.049,95.049,16000000.0
2007-06-22 15:10:00,95.061,95.065,95.057,95.057,40000000.0
2007-06-22 15:11:00,95.069,95.076,95.069,95.076,31400000.0
2007-06-22 15:12:00,95.08,95.08,95.072,95.075,12800000.0
2007-06-22 15:13:00,95.073,95.077,95.071,95.072,44800000.0
2007-06-22 15:14:00,95.091,95.115,95.091,95.115,35200000.0
2007-06-22 15:15:00,95.14,95.148,95.12,95.12,22200000.0
2007-06-22 15:16:00,95.119,95.13,95.109,95.112,36800000.0
2007-06-22 15:17:00,95.106,95.106,95.087,95.087,22400000.0
2007-06-22 15:18:00,95.09,95.104,95.082,95.104,22400000.0
2007-06-22 15:19:00,95.087,95.095,95.082,95.082,16000000.0
2007-06-22 15:20:00,95.084,95.095,95.08,95.08,24000000.0
2007-06-22 15:21:00,95.092,95.101,95.091,95.101,14400000.0
2007-06-22 15:22:00,95.095,95.118,95.095,95.11,14400000.0
2007-06-22 15:23:00,95.105,95.105,95.095,95.095,48000000.0
2007-06-22 15:24:00,95.094,95.1,95.092,95.099,25600000.0
2007-06-22 15:25:00,95.09,95.112,95.09,95.097,27200000.0
2007-06-22 15:26:00,95.097,95.097,95.088,95.088,40000000.0
2007-06-22 15:27:00,95.088,95.095,95.088,95.088,28800000.0
2007-06-22 15:28:00,95.085,95.085,95.069,95.071,69800000.0
2007-06-22 15:29:00,95.077,95.082,94.986,95.07,46400000.0
2007-06-22 15:30:00,95.003,95.127,95.003,95.008,114600000.0
2007-06-22 15:31:00,95.073,95.074,95.067,95.067,59600000.0
2007-06-22 15:32:00,95.066,95.072,95.059,95.067,30400000.0
2007-06-22 15:33:00,95.074,95.074,95.064,95.064,30400000.0
2007-06-22 15:34:00,95.048,95.065,95.047,95.059,22400000.0
2007-06-22 15:35:00,95.064,95.066,95.056,95.061,33600000.0
2007-06-22 15:36:00,95.065,95.065,95.06,95.06,31400000.0
2007-06-22 15:37:00,95.06,95.077,95.06,95.077,30400000.0
2007-06-22 15:38:00,95.065,95.065,95.056,95.065,58000000.0
2007-06-22 15:39:00,95.067,95.067,95.057,95.063,36800000.0
2007-06-22 15:40:00,95.069,95.079,95.068,95.077,35200000.0
2007-06-22 15:41:00,95.067,95.067,95.049,95.051,25600000.0
2007-06-22 15:42:00,95.044,95.044,95.034,95.034,43200000.0
2007-06-22 15:43:00,95.022,95.033,95.022,95.033,27200000.0
2007-06-22 15:44:00,95.052,95.068,95.052,95.054,26600000.0
2007-06-22 15:45:00,95.051,95.062,95.043,95.052,16000000.0
2007-06-22 15:46:00,95.065,95.065,95.045,95.045,14400000.0
2007-06-22 15:47:00,95.046,95.055,95.045,95.046,30400000.0
2007-06-22 15:48:00,95.053,95.06,95.053,95.055,26600000.0
2007-06-22 15:49:00,95.066,95.079,95.066,95.079,11200000.0
2007-06-22 15:50:00,95.078,95.083,95.075,95.075,11200000.0
2007-06-22 15:51:00,95.08,95.087,95.066,95.066,12800000.0
2007-06-22 15:52:00,95.068,95.073,95.068,95.07,20800000.0
2007-06-22 15:53:00,95.073,95.073,95.06,95.062,24000000.0
2007-06-22 15:54:00,95.064,95.064,95.018,95.033,28200000.0
2007-06-22 15:55:00,95.045,95.047,95.041,95.042,24000000.0
2007-06-22 15:56:00,95.035,95.041,95.033,95.041,50600000.0
2007-06-22 15:57:00,95.041,95.053,95.041,95.046,12800000.0
2007-06-22 15:58:00,95.049,95.049,95.037,95.04,19200000.0
2007-06-22 15:59:00,95.065,95.072,95.065,95.07,36800000.0
2007-06-22 16:00:00,95.078,95.08,95.069,95.069,51200000.0
2007-06-22 16:01:00,95.052,95.067,95.049,95.061,41600000.0
2007-06-22 16:02:00,95.075,95.093,95.075,95.082,22400000.0
2007-06-22 16:03:00,95.085,95.088,95.077,95.077,63400000.0
2007-06-22 16:04:00,95.063,95.078,95.051,95.051,44800000.0
2007-06-22 16:05:00,95.073,95.074,95.048,95.054,47400000.0
2007-06-22 16:06:00,95.045,95.045,95.025,95.025,35200000.0
2007-06-22 16:07:00,95.003,95.013,94.989,95.013,32000000.0
2007-06-22 16:08:00,95.023,95.037,95.021,95.023,44800000.0
2007-06-22 16:09:00,95.006,95.012,95.005,95.011,44800000.0
2007-06-22 16:10:00,95.013,95.013,95.005,95.005,42000000.0
2007-06-22 16:11:00,95.008,95.008,94.973,94.973,14400000.0
2007-06-22 16:12:00,94.983,94.989,94.98,94.98,56000000.0
2007-06-22 16:13:00,94.995,95.007,94.992,95.007,11200000.0
2007-06-22 16:14:00,94.998,95.005,94.997,95.003,49600000.0
2007-06-22 16:15:00,95.008,95.013,94.994,95.001,59200000.0
2007-06-22 16:16:00,94.98,94.997,94.98,94.993,17000000.0
2007-06-22 16:17:00,94.997,95.005,94.996,95.005,38400000.0
2007-06-22 16:18:00,95.005,95.018,95.005,95.016,11200000.0
2007-06-22 16:19:00,95.022,95.031,95.013,95.031,22400000.0
2007-06-22 16:20:00,95.028,95.03,95.019,95.019,11200000.0
2007-06-22 16:21:00,95.018,95.028,95.018,95.028,27200000.0
2007-06-22 16:22:00,95.048,95.048,95.013,95.033,41600000.0
2007-06-22 16:23:00,95.033,95.036,95.024,95.025,43200000.0
2007-06-22 16:24:00,95.027,95.033,95.021,95.028,17600000.0
2007-06-22 16:25:00,95.047,95.05,95.039,95.05,33600000.0
2007-06-22 16:26:00,95.039,95.045,95.038,95.038,17600000.0
2007-06-22 16:27:00,95.014,95.024,95.014,95.016,35200000.0
2007-06-22 16:28:00,94.994,94.995,94.975,94.975,27200000.0
2007-06-22 16:29:00,94.982,94.982,94.973,94.98,11200000.0
2007-06-22 16:30:00,94.954,94.954,94.92,94.931,11200000.0
2007-06-22 16:31:00,94.915,94.926,94.903,94.923,41600000.0
2007-06-22 16:32:00,94.907,94.915,94.899,94.915,12800000.0
2007-06-22 16:33:00,94.902,94.904,94.891,94.899,27200000.0
2007-06-22 16:34:00,94.859,94.865,94.851,94.856,34600000.0
2007-06-22 16:35:00,94.849,94.861,94.844,94.861,52800000.0
2007-06-22 16:36:00,94.867,94.885,94.86,94.885,51200000.0
2007-06-22 16:37:00,94.909,94.924,94.909,94.91,41600000.0
2007-06-22 16:38:00,94.913,94.942,94.913,94.942,40000000.0
2007-06-22 16:39:00,94.948,94.948,94.901,94.907,35200000.0
2007-06-22 16:40:00,94.905,94.905,94.862,94.867,56400000.0
2007-06-22 16:41:00,94.851,94.859,94.842,94.842,74000000.0
2007-06-22 16:42:00,94.834,94.867,94.834,94.856,54400000.0
2007-06-22 16:43:00,94.864,94.87,94.859,94.863,17600000.0
2007-06-22 16:44:00,94.878,94.878,94.862,94.862,11200000.0
2007-06-22 16:45:00,94.853,94.891,94.853,94.891,57600000.0
2007-06-22 16:46:00,94.9,94.922,94.9,94.922,9600000.0
2007-06-22 16:47:00,94.929,94.942,94.924,94.942,70800000.0
2007-06-22 16:48:00,94.945,94.955,94.945,94.95,52800000.0
2007-06-22 16:49:00,94.937,94.967,94.937,94.938,36800000.0
2007-06-22 16:50:00,94.937,94.959,94.937,94.959,75200000.0
2007-06-22 16:51:00,94.956,94.975,94.956,94.969,31400000.0
2007-06-22 16:52:00,94.948,94.958,94.948,94.957,46400000.0
2007-06-22 16:53:00,94.959,94.969,94.954,94.969,30400000.0
2007-06-22 16:54:00,94.967,94.982,94.967,94.982,11200000.0
2007-06-22 16:55:00,94.985,94.996,94.981,94.996,27200000.0
2007-06-22 16:56:00,95.03,95.121,95.03,95.121,36800000.0
2007-06-22 16:57:00,95.117,95.125,95.117,95.125,19200000.0
2007-06-22 16:58:00,95.127,95.127,95.11,95.11,12800000.0
2007-06-22 16:59:00,95.112,95.114,95.098,95.098,50400000.0
2007-06-22 17:00:00,95.097,95.11,95.075,95.075,49000000.0
2007-06-22 17:01:00,95.096,95.101,95.09,95.092,40000000.0
2007-06-22 17:02:00,95.081,95.092,95.078,95.079,33600000.0
2007-06-22 17:03:00,95.099,95.118,95.099,95.111,45200000.0
2007-06-22 17:04:00,95.098,95.098,95.086,95.088,41600000.0
2007-06-22 17:05:00,95.093,95.103,95.086,95.086,54400000.0
2007-06-22 17:06:00,95.091,95.098,95.09,95.095,59200000.0
2007-06-22 17:07:00,95.099,95.117,95.099,95.117,35200000.0
2007-06-22 17:08:00,95.116,95.123,95.114,95.119,68800000.0
2007-06-22 17:09:00,95.123,95.123,95.1,95.11,60000000.0
2007-06-22 17:10:00,95.114,95.117,95.112,95.113,25600000.0
2007-06-22 17:11:00,95.097,95.123,95.097,95.11,38800000.0
2007-06-22 17:12:00,95.107,95.113,95.104,95.113,26000000.0
2007-06-22 17:13:00,95.114,95.126,95.106,95.118,28800000.0
2007-06-22 17:14:00,95.115,95.115,95.107,95.108,22200000.0
2007-06-22 17:15:00,95.105,95.105,95.087,95.089,19200000.0
2007-06-22 17:16:00,95.094,95.108,95.094,95.107,17600000.0
2007-06-22 17:17:00,95.104,95.112,95.101,95.101,38400000.0
2007-06-22 17:18:00,95.097,95.106,95.085,95.104,57600000.0
2007-06-22 17:19:00,95.1,95.105,95.098,95.098,24000000.0
2007-06-22 17:20:00,95.083,95.105,95.08,95.105,15400000.0
2007-06-22 17:21:00,95.095,95.095,95.084,95.087,28800000.0
2007-06-22 17:22:00,95.086,95.094,95.084,95.094,19200000.0
2007-06-22 17:23:00,95.067,95.07,95.057,95.062,11200000.0
2007-06-22 17:24:00,95.073,95.081,95.066,95.078,12800000.0
2007-06-22 17:25:00,95.096,95.102,95.091,95.102,17600000.0
2007-06-22 17:26:00,95.108,95.111,95.102,95.104,35200000.0
2007-06-22 17:27:00,95.102,95.111,95.086,95.111,46400000.0
2007-06-22 17:28:00,95.086,95.088,95.078,95.078,32000000.0
2007-06-22 17:29:00,95.084,95.095,95.079,95.093,27200000.0
2007-06-22 17:30:00,95.084,95.099,95.071,95.071,17600000.0
2007-06-22 17:31:00,95.082,95.082,95.071,95.079,88800000.0
2007-06-22 17:32:00,95.075,95.075,95.061,95.072,52800000.0
2007-06-22 17:33:00,95.073,95.078,95.071,95.078,36800000.0
2007-06-22 17:34:00,95.066,95.069,95.056,95.057,64000000.0
2007-06-22 17:35:00,95.053,95.059,95.051,95.055,43000000.0
2007-06-22 17:36:00,95.055,95.058,95.037,95.037,34000000.0
2007-06-22 17:37:00,95.048,95.059,95.033,95.033,16000000.0
2007-06-22 17:38:00,95.04,95.048,95.036,95.043,35200000.0
2007-06-22 17:39:00,95.047,95.047,95.04,95.042,16000000.0
2007-06-22 17:40:00,95.039,95.042,95.035,95.041,74600000.0
2007-06-22 17:41:00,95.044,95.044,95.033,95.033,12200000.0
2007-06-22 17:42:00,95.037,95.038,95.031,95.033,12800000.0
2007-06-22 17:43:00,95.038,95.062,95.026,95.062,17600000.0
2007-06-22 17:44:00,95.063,95.063,95.045,95.059,30400000.0
2007-06-22 17:45:00,95.067,95.067,95.058,95.058,30400000.0
2007-06-22 17:46:00,95.05,95.058,95.046,95.046,41600000.0
2007-06-22 17:47:00,95.049,95.066,95.049,95.064,57600000.0
2007-06-22 17:48:00,95.064,95.068,95.052,95.052,57000000.0
2007-06-22 17:49:00,95.041,95.058,95.036,95.04,46400000.0
2007-06-22 17:50:00,95.046,95.053,95.039,95.045,12800000.0
2007-06-22 17:51:00,95.046,95.05,95.041,95.042,49000000.0
2007-06-22 17:52:00,95.034,95.063,95.028,95.028,42600000.0
2007-06-22 17:53:00,95.054,95.059,95.05,95.059,33600000.0
2007-06-22 17:54:00,95.042,95.06,95.04,95.06,38800000.0
2007-06-22 17:55:00,95.046,95.069,95.046,95.055,40000000.0
2007-06-22 17:56:00,95.072,95.078,95.07,95.072,44800000.0
2007-06-22 17:57:00,95.075,95.075,95.064,95.066,36200000.0
2007-06-22 17:58:00,95.068,95.074,95.066,95.072,17600000.0
2007-06-22 17:59:00,95.08,95.098,95.08,95.089,62200000.0
2007-06-22 18:00:00,95.119,95.123,95.113,95.113,51200000.0
2007-06-22 18:01:00,95.113,95.122,95.113,95.118,32000000.0
2007-06-22 18:02:00,95.127,95.132,95.108,95.108,24000000.0
2007-06-22 18:03:00,95.107,95.122,95.105,95.122,36800000.0
2007-06-22 18:04:00,95.145,95.147,95.133,95.133,33600000.0
2007-06-22 18:05:00,95.128,95.135,95.124,95.124,12800000.0
2007-06-22 18:06:00,95.124,95.145,95.123,95.145,30400000.0
2007-06-22 18:07:00,95.14,95.146,95.136,95.14,11200000.0
2007-06-22 18:08:00,95.134,95.135,95.119,95.119,84600000.0
2007-06-22 18:09:00,95.143,95.143,95.123,95.123,33600000.0
2007-06-22 18:10:00,95.117,95.118,95.098,95.118,15400000.0
2007-06-22 18:11:00,95.112,95.112,95.098,95.098,12800000.0
2007-06-22 18:12:00,95.095,95.108,95.095,95.108,13200000.0
2007-06-22 18:13:00,95.109,95.125,95.098,95.098,27200000.0
2007-06-22 18:14:00,95.116,95.12,95.101,95.101,19200000.0
2007-06-22 18:15:00,95.085,95.088,95.072,95.072,30400000.0
2007-06-22 18:16:00,95.054,95.063,95.053,95.063,55400000.0
2007-06-22 18:17:00,95.054,95.057,95.047,95.057,43200000.0
2007-06-22 18:18:00,95.048,95.058,95.048,95.056,30800000.0
2007-06-22 18:19:00,95.052,95.052,95.026,95.026,46800000.0
2007-06-22 18:20:00,95.021,95.025,95.004,95.004,42600000.0
2007-06-22 18:21:00,94.985,95.011,94.976,94.976,12800000.0
2007-06-22 18:22:00,94.982,95.015,94.978,94.991,34000000.0
2007-06-22 18:23:00,94.994,94.994,94.972,94.974,46400000.0
2007-06-22 18:24:00,94.97,94.973,94.96,94.973,52800000.0
2007-06-22 18:25:00,94.986,94.993,94.975,94.985,33600000.0
2007-06-22 18:26:00,94.979,95.01,94.979,95.01,30400000.0
2007-06-22 18:27:00,95.029,95.029,95.019,95.019,33600000.0
2007-06-22 18:28:00,95.019,95.035,95.019,95.035,12800000.0
2007-06-22 18:29:00,95.027,95.027,94.999,94.999,25600000.0
2007-06-22 18:30:00,94.988,94.998,94.981,94.998,36800000.0
2007-06-22 18:31:00,94.991,94.995,94.984,94.995,11200000.0
2007-06-22 18:32:00,94.979,94.982,94.971,94.973,70200000.0
2007-06-22 18:33:00,94.967,94.967,94.948,94.948,32400000.0
2007-06-22 18:34:00,94.949,94.978,94.945,94.975,19200000.0
2007-06-22 18:35:00,94.972,94.972,94.924,94.931,43600000.0
2007-06-22 18:36:00,94.934,94.95,94.934,94.943,69200000.0
2007-06-22 18:37:00,94.936,94.944,94.935,94.938,36800000.0
2007-06-22 18:38:00,94.927,94.951,94.927,94.934,49600000.0
2007-06-22 18:39:00,94.953,94.965,94.953,94.965,76200000.0
2007-06-22 18:40:00,94.952,94.958,94.942,94.946,65600000.0
2007-06-22 18:41:00,94.94,94.962,94.94,94.961,72000000.0
2007-06-22 18:42:00,94.968,94.973,94.963,94.97,78400000.0
2007-06-22 18:43:00,94.981,94.981,94.973,94.973,49600000.0
2007-06-22 18:44:00,94.979,94.981,94.973,94.973,30400000.0
2007-06-22 18:45:00,94.999,94.999,94.977,94.982,12800000.0
2007-06-22 18:46:00,94.969,94.969,94.952,94.956,12800000.0
2007-06-22 18:47:00,94.947,94.956,94.941,94.951,14400000.0
2007-06-22 18:48:00,94.963,94.965,94.957,94.965,28800000.0
2007-06-22 18:49:00,94.961,94.971,94.948,94.952,24000000.0
2007-06-22 18:50:00,94.949,94.968,94.949,94.968,46400000.0
2007-06-22 18:51:00,94.96,94.96,94.951,94.951,12600000.0
2007-06-22 18:52:00,94.946,94.96,94.946,94.954,19200000.0
2007-06-22 18:53:00,94.956,94.963,94.945,94.945,30800000.0
2007-06-22 18:54:00,94.951,94.958,94.946,94.958,19200000.0
2007-06-22 18:55:00,94.956,94.961,94.943,94.947,22400000.0
2007-06-22 18:56:00,94.941,94.941,94.922,94.922,16000000.0
2007-06-22 18:57:00,94.936,94.943,94.936,94.936,19200000.0
2007-06-22 18:58:00,94.94,94.94,94.922,94.933,31400000.0
2007-06-22 18:59:00,94.926,94.932,94.925,94.932,32000000.0
2007-06-22 19:00:00,94.936,94.968,94.936,94.938,14400000.0
2007-06-22 19:01:00,94.932,94.932,94.928,94.928,11200000.0
2007-06-22 19:02:00,94.918,94.929,94.917,94.917,43200000.0
2007-06-22 19:03:00,94.919,94.919,94.909,94.911,14400000.0
2007-06-22 19:04:00,94.914,94.916,94.902,94.902,17600000.0
2007-06-22 19:05:00,94.907,94.907,94.897,94.9,17600000.0
2007-06-22 19:06:00,94.886,94.912,94.878,94.878,55400000.0
2007-06-22 19:07:00,94.882,94.886,94.875,94.875,35200000.0
2007-06-22 19:08:00,94.864,94.864,94.834,94.834,22400000.0
2007-06-22 19:09:00,94.829,94.842,94.829,94.835,12800000.0
2007-06-22 19:10:00,94.858,94.858,94.833,94.841,17600000.0
2007-06-22 19:11:00,94.833,94.833,94.809,94.812,10600000.0
2007-06-22 19:12:00,94.813,94.819,94.805,94.812,24000000.0
2007-06-22 19:13:00,94.81,94.811,94.801,94.801,13200000.0
2007-06-22 19:14:00,94.799,94.803,94.793,94.796,12200000.0
2007-06-22 19:15:00,94.792,94.796,94.783,94.787,15400000.0
2007-06-22 19:16:00,94.8,94.804,94.784,94.792,12800000.0
2007-06-22 19:17:00,94.789,94.826,94.789,94.826,14400000.0
2007-06-22 19:18:00,94.817,94.827,94.817,94.824,32000000.0
2007-06-22 19:19:00,94.834,94.844,94.834,94.84,11200000.0
2007-06-22 19:20:00,94.839,94.839,94.82,94.823,14400000.0
2007-06-22 19:21:00,94.822,94.829,94.819,94.819,17600000.0
2007-06-22 19:22:00,94.817,94.817,94.802,94.816,14400000.0
2007-06-22 19:23:00,94.817,94.823,94.81,94.818,16000000.0
2007-06-22 19:24:00,94.814,94.816,94.802,94.807,48000000.0
2007-06-22 19:25:00,94.797,94.801,94.79,94.801,12800000.0
2007-06-22 19:26:00,94.793,94.799,94.793,94.799,41600000.0
2007-06-22 19:27:00,94.806,94.807,94.796,94.804,14400000.0
2007-06-22 19:28:00,94.796,94.808,94.78,94.799,12200000.0
2007-06-22 19:29:00,94.808,94.815,94.802,94.802,13200000.0
2007-06-22 19:30:00,94.813,94.823,94.813,94.818,11200000.0
2007-06-22 19:31:00,94.819,94.819,94.812,94.813,12800000.0
2007-06-22 19:32:00,94.819,94.819,94.798,94.798,11200000.0
2007-06-22 19:33:00,94.815,94.821,94.815,94.82,12800000.0
2007-06-22 19:34:00,94.81,94.81,94.783,94.792,12800000.0
2007-06-22 19:35:00,94.79,94.79,94.776,94.779,17600000.0
2007-06-22 19:36:00,94.784,94.795,94.778,94.778,16000000.0
2007-06-22 19:37:00,94.777,94.79,94.777,94.79,11200000.0
2007-06-22 19:38:00,94.796,94.802,94.796,94.801,11200000.0
2007-06-22 19:39:00,94.797,94.804,94.795,94.796,12800000.0
2007-06-22 19:40:00,94.792,94.81,94.792,94.809,11200000.0
2007-06-22 19:41:00,94.798,94.805,94.796,94.805,11200000.0
2007-06-22 19:42:00,94.807,94.826,94.807,94.826,11200000.0
2007-06-22 19:43:00,94.825,94.829,94.819,94.823,11200000.0
2007-06-22 19:44:00,94.817,94.817,94.797,94.806,11200000.0
2007-06-22 19:45:00,94.816,94.82,94.802,94.82,16000000.0
2007-06-22 19:46:00,94.831,94.844,94.831,94.841,7400000.0
2007-06-22 19:47:00,94.838,94.844,94.834,94.844,17600000.0
2007-06-22 19:48:00,94.843,94.847,94.826,94.826,12800000.0
2007-06-22 19:49:00,94.827,94.828,94.823,94.824,29800000.0
2007-06-22 19:50:00,94.848,94.848,94.824,94.824,12800000.0
2007-06-22 19:51:00,94.812,94.83,94.812,94.827,12800000.0
2007-06-22 19:52:00,94.811,94.822,94.8,94.811,16000000.0
2007-06-22 19:53:00,94.81,94.811,94.806,94.811,11200000.0
2007-06-22 19:54:00,94.806,94.811,94.805,94.805,12800000.0
2007-06-22 19:55:00,94.805,94.811,94.804,94.811,11200000.0
2007-06-22 19:56:00,94.798,94.802,94.789,94.796,16000000.0
2007-06-22 19:57:00,94.805,94.805,94.8,94.802,12800000.0
2007-06-22 19:58:00,94.794,94.796,94.785,94.785,11200000.0
2007-06-22 19:59:00,94.785,94.796,94.783,94.796,12800000.0
2007-06-22 20:00:00,94.797,94.8,94.789,94.794,17000000.0
2007-06-22 20:01:00,94.789,94.789,94.779,94.781,12200000.0
2007-06-22 20:02:00,94.786,94.786,94.775,94.775,17600000.0
2007-06-22 20:03:00,94.792,94.792,94.785,94.787,16000000.0
2007-06-22 20:04:00,94.777,94.787,94.777,94.78,30400000.0
2007-06-22 20:05:00,94.783,94.786,94.777,94.786,12800000.0
2007-06-22 20:06:00,94.787,94.79,94.784,94.785,11200000.0
2007-06-22 20:07:00,94.78,94.787,94.777,94.786,17000000.0
2007-06-22 20:08:00,94.786,94.786,94.769,94.77,38400000.0
2007-06-22 20:09:00,94.778,94.778,94.767,94.767,11200000.0
2007-06-22 20:10:00,94.76,94.786,94.76,94.786,14400000.0
2007-06-22 20:11:00,94.79,94.79,94.777,94.777,11200000.0
2007-06-22 20:12:00,94.776,94.782,94.774,94.774,11200000.0
2007-06-22 20:13:00,94.77,94.787,94.77,94.787,11200000.0
2007-06-22 20:14:00,94.778,94.778,94.715,94.768,14400000.0
2007-06-22 20:15:00,94.77,94.778,94.764,94.775,17600000.0
2007-06-22 20:16:00,94.776,94.776,94.768,94.77,28800000.0
2007-06-22 20:17:00,94.771,94.776,94.764,94.772,33000000.0
2007-06-22 20:18:00,94.786,94.786,94.777,94.781,11200000.0
2007-06-22 20:19:00,94.777,94.79,94.777,94.789,11200000.0
2007-06-22 20:20:00,94.775,94.788,94.767,94.788,19200000.0
2007-06-22 20:21:00,94.794,94.796,94.783,94.79,15400000.0
2007-06-22 20:22:00,94.781,94.794,94.781,94.79,14400000.0
2007-06-22 20:23:00,94.791,94.794,94.781,94.781,12200000.0
2007-06-22 20:24:00,94.783,94.794,94.775,94.775,16000000.0
2007-06-22 20:25:00,94.775,94.786,94.775,94.784,11200000.0
2007-06-22 20:26:00,94.784,94.784,94.769,94.775,16000000.0
2007-06-22 20:27:00,94.786,94.786,94.777,94.781,8000000.0
2007-06-22 20:28:00,94.779,94.793,94.779,94.793,11200000.0
2007-06-22 20:29:00,94.777,94.784,94.775,94.784,12800000.0
2007-06-22 20:30:00,94.78,94.784,94.776,94.783,27200000.0
2007-06-22 20:31:00,94.784,94.784,94.778,94.778,11600000.0
2007-06-22 20:32:00,94.787,94.795,94.778,94.778,11200000.0
2007-06-22 20:33:00,94.79,94.797,94.785,94.793,12800000.0
2007-06-22 20:34:00,94.782,94.783,94.778,94.782,11200000.0
2007-06-22 20:35:00,94.78,94.786,94.777,94.777,11200000.0
2007-06-22 20:36:00,94.777,94.784,94.768,94.774,16000000.0
2007-06-22 20:37:00,94.775,94.781,94.772,94.781,8000000.0
2007-06-22 20:38:00,94.767,94.793,94.767,94.789,12800000.0
2007-06-22 20:39:00,94.79,94.794,94.785,94.794,14400000.0
2007-06-22 20:40:00,94.805,94.806,94.794,94.802,11200000.0
2007-06-22 20:41:00,94.805,94.815,94.805,94.812,14400000.0
2007-06-22 20:42:00,94.813,94.825,94.813,94.825,11200000.0
2007-06-22 20:43:00,94.837,94.837,94.826,94.827,14800000.0
2007-06-22 20:44:00,94.825,94.834,94.825,94.828,12800000.0
2007-06-22 20:45:00,94.823,94.823,94.812,94.815,12800000.0
2007-06-22 20:46:00,94.816,94.823,94.809,94.817,14400000.0
2007-06-22 20:47:00,94.809,94.809,94.792,94.792,12800000.0
2007-06-22 20:48:00,94.809,94.825,94.809,94.825,17600000.0
2007-06-22 20:49:00,94.826,94.827,94.807,94.807,11200000.0
2007-06-22 20:50:00,94.805,94.809,94.799,94.807,13800000.0
2007-06-22 20:51:00,94.806,94.808,94.804,94.807,28800000.0
2007-06-22 20:52:00,94.809,94.81,94.796,94.796,11200000.0
2007-06-22 20:53:00,94.803,94.815,94.803,94.813,16000000.0
2007-06-22 20:54:00,94.814,94.817,94.808,94.808,11200000.0
2007-06-22 20:55:00,94.819,94.819,94.8,94.819,11200000.0
2007-06-22 20:56:00,94.824,94.825,94.809,94.809,11200000.0
2007-06-22 20:57:00,94.803,94.808,94.799,94.808,12800000.0
2007-06-22 20:58:00,94.816,94.816,94.799,94.803,16000000.0
2007-06-22 20:59:00,94.799,94.799,94.79,94.798,10600000.0
2007-06-22 21:00:00,94.81,94.813,94.798,94.813,17600000.0
2007-06-22 21:01:00,94.804,94.817,94.801,94.815,10600000.0
2007-06-22 21:02:00,94.822,94.822,94.815,94.818,15800000.0
2007-06-22 21:03:00,94.8,94.805,94.8,94.802,11200000.0
2007-06-22 21:04:00,94.805,94.811,94.801,94.81,16000000.0
2007-06-22 21:05:00,94.81,94.815,94.795,94.814,12800000.0
2007-06-22 21:06:00,94.797,94.8,94.79,94.797,11200000.0
2007-06-22 21:07:00,94.809,94.813,94.8,94.811,14400000.0
2007-06-22 21:08:00,94.821,94.821,94.813,94.817,16000000.0
2007-06-22 21:09:00,94.808,94.815,94.798,94.813,14400000.0
2007-06-22 21:10:00,94.801,94.813,94.801,94.802,12800000.0
2007-06-22 21:11:00,94.808,94.809,94.792,94.795,12200000.0
2007-06-22 21:12:00,94.793,94.801,94.793,94.801,12800000.0
2007-06-22 21:13:00,94.801,94.802,94.785,94.793,15400000.0
2007-06-22 21:14:00,94.796,94.805,94.786,94.8,12800000.0
2007-06-22 21:15:00,94.782,94.795,94.768,94.789,14400000.0
2007-06-22 21:16:00,94.739,94.739,94.31,94.31,18600000.0
2007-06-22 21:17:00,94.311,94.311,94.28,94.28,14400000.0
2007-06-22 21:18:00,94.283,94.347,94.247,94.321,12800000.0
2007-06-22 21:19:00,94.273,94.316,94.273,94.316,9600000.0
2007-06-22 21:20:00,94.338,94.403,94.338,94.391,14400000.0
2007-06-22 21:21:00,94.395,94.398,94.352,94.352,10600000.0
2007-06-22 21:22:00,94.384,94.394,94.383,94.39,12800000.0
2007-06-22 21:23:00,94.388,94.388,94.372,94.374,11200000.0
2007-06-22 21:24:00,94.396,94.398,94.387,94.387,11200000.0
2007-06-22 21:25:00,94.404,94.435,94.397,94.435,12800000.0
2007-06-22 21:26:00,94.501,94.502,94.487,94.502,11200000.0
2007-06-22 21:27:00,94.517,94.544,94.512,94.512,17600000.0
2007-06-22 21:28:00,94.478,94.478,94.351,94.351,11200000.0
2007-06-22 21:29:00,94.353,94.376,94.35,94.373,11200000.0
2007-06-22 21:30:00,94.378,94.402,94.378,94.402,12800000.0
2007-06-22 21:31:00,94.373,94.373,94.334,94.334,16000000.0
2007-06-22 21:32:00,94.336,94.355,94.336,94.354,14400000.0
2007-06-22 21:33:00,94.371,94.371,94.358,94.359,10000000.0
2007-06-22 21:34:00,94.356,94.362,94.333,94.333,17600000.0
2007-06-22 21:35:00,94.337,94.337,94.322,94.328,12800000.0
2007-06-22 21:36:00,94.333,94.333,94.31,94.311,11200000.0
2007-06-22 21:37:00,94.306,94.322,94.306,94.314,16000000.0
2007-06-22 21:38:00,94.3,94.3,94.184,94.184,12800000.0
2007-06-22 21:39:00,94.272,94.295,94.272,94.295,12800000.0
2007-06-22 21:40:00,94.289,94.289,94.255,94.269,10600000.0
2007-06-22 21:41:00,94.274,94.274,94.228,94.228,12800000.0
2007-06-22 21:42:00,94.233,94.237,94.216,94.227,14400000.0
2007-06-22 21:43:00,94.233,94.233,94.181,94.181,14400000.0
2007-06-22 21:44:00,94.185,94.2,94.185,94.2,12800000.0
2007-06-22 21:45:00,94.172,94.182,94.17,94.174,17600000.0
2007-06-22 21:46:00,94.162,94.18,94.159,94.18,14400000.0
2007-06-22 21:47:00,94.196,94.196,94.163,94.163,11200000.0
2007-06-22 21:48:00,94.172,94.219,94.164,94.219,16000000.0
2007-06-22 21:49:00,94.25,94.257,94.222,94.226,11200000.0
2007-06-22 21:50:00,94.255,94.255,94.228,94.249,12800000.0
2007-06-22 21:51:00,94.264,94.264,94.196,94.197,17600000.0
2007-06-22 21:52:00,94.222,94.231,94.222,94.226,11200000.0
2007-06-22 21:53:00,94.232,94.248,94.232,94.248,11200000.0
2007-06-22 21:54:00,94.242,94.249,94.242,94.247,11200000.0
2007-06-22 21:55:00,94.243,94.255,94.241,94.255,8000000.0
2007-06-22 21:56:00,94.257,94.257,94.248,94.248,12800000.0
2007-06-22 21:57:00,94.249,94.251,94.242,94.246,17600000.0
2007-06-22 21:58:00,94.242,94.257,94.242,94.248,17600000.0
2007-06-22 21:59:00,94.248,94.265,94.248,94.251,12800000.0
2007-06-22 22:00:00,94.256,94.261,94.251,94.26,17600000.0
2007-06-22 22:01:00,94.259,94.274,94.258,94.274,11200000.0
2007-06-22 22:02:00,94.278,94.283,94.275,94.277,16400000.0
2007-06-22 22:03:00,94.272,94.29,94.272,94.287,17600000.0
2007-06-22 22:04:00,94.285,94.301,94.285,94.301,16000000.0
2007-06-22 22:05:00,94.293,94.295,94.273,94.273,10600000.0
2007-06-22 22:06:00,94.284,94.299,94.284,94.293,12800000.0
2007-06-22 22:07:00,94.286,94.292,94.286,94.287,16000000.0
2007-06-22 22:08:00,94.289,94.291,94.262,94.276,16000000.0
2007-06-22 22:09:00,94.259,94.259,94.238,94.242,12200000.0
2007-06-22 22:10:00,94.249,94.268,94.249,94.267,12200000.0
2007-06-22 22:11:00,94.264,94.264,94.241,94.243,11200000.0
2007-06-22 22:12:00,94.243,94.251,94.243,94.245,12200000.0
2007-06-22 22:13:00,94.227,94.249,94.225,94.249,12800000.0
2007-06-22 22:14:00,94.251,94.261,94.25,94.253,12800000.0
2007-06-22 22:15:00,94.234,94.238,94.231,94.238,14400000.0
2007-06-22 22:16:00,94.243,94.248,94.236,94.248,13200000.0
2007-06-22 22:17:00,94.258,94.293,94.258,94.293,4800000.0
2007-06-22 22:18:00,94.313,94.313,94.283,94.293,16000000.0
2007-06-22 22:19:00,94.298,94.298,94.292,94.297,9600000.0
2007-06-22 22:20:00,94.303,94.309,94.292,94.293,13200000.0
2007-06-22 22:21:00,94.299,94.306,94.299,94.301,8000000.0
2007-06-22 22:22:00,94.318,94.323,94.315,94.317,12800000.0
2007-06-22 22:23:00,94.328,94.328,94.301,94.304,12800000.0
2007-06-22 22:24:00,94.302,94.322,94.302,94.322,11200000.0
2007-06-22 22:25:00,94.341,94.341,94.327,94.328,9600000.0
2007-06-22 22:26:00,94.344,94.344,94.328,94.328,8000000.0
2007-06-22 22:27:00,94.339,94.346,94.339,94.346,12800000.0
2007-06-22 22:28:00,94.35,94.351,94.344,94.347,6400000.0
2007-06-22 22:29:00,94.34,94.359,94.34,94.355,16000000.0
2007-06-22 22:30:00,94.362,94.362,94.343,94.343,17600000.0
2007-06-22 22:31:00,94.353,94.357,94.346,94.346,12800000.0
2007-06-22 22:32:00,94.336,94.336,94.271,94.314,11200000.0
2007-06-22 22:33:00,94.304,94.305,94.29,94.296,11200000.0
2007-06-22 22:34:00,94.285,94.3,94.283,94.291,12800000.0
2007-06-22 22:35:00,94.289,94.295,94.284,94.286,12200000.0
2007-06-22 22:36:00,94.312,94.321,94.306,94.32,17600000.0
2007-06-22 22:37:00,94.333,94.393,94.333,94.379,25600000.0
2007-06-22 22:38:00,94.423,94.431,94.418,94.431,17600000.0
2007-06-22 22:39:00,94.416,94.428,94.416,94.423,12800000.0
2007-06-22 22:40:00,94.413,94.42,94.408,94.42,11200000.0
2007-06-22 22:41:00,94.424,94.43,94.419,94.43,11200000.0
2007-06-22 22:42:00,94.42,94.429,94.415,94.415,17600000.0
2007-06-22 22:43:00,94.39,94.392,94.37,94.373,15400000.0
2007-06-22 22:44:00,94.383,94.395,94.383,94.393,12800000.0
2007-06-22 22:45:00,94.409,94.428,94.408,94.428,16000000.0
2007-06-22 22:46:00,94.431,94.469,94.427,94.469,10600000.0
2007-06-22 22:47:00,94.476,94.498,94.476,94.487,17600000.0
2007-06-22 22:48:00,94.493,94.501,94.49,94.501,9600000.0
2007-06-22 22:49:00,94.504,94.505,94.502,94.505,12800000.0
2007-06-22 22:50:00,94.503,94.515,94.488,94.514,11200000.0
2007-06-22 22:51:00,94.525,94.537,94.525,94.537,11200000.0
2007-06-22 22:52:00,94.526,94.535,94.526,94.535,11200000.0
2007-06-22 22:53:00,94.523,94.537,94.523,94.537,10600000.0
2007-06-22 22:54:00,94.53,94.532,94.519,94.532,12800000.0
2007-06-22 22:55:00,94.525,94.533,94.519,94.523,13200000.0
2007-06-22 22:56:00,94.512,94.513,94.5,94.513,17600000.0
2007-06-22 22:57:00,94.517,94.535,94.517,94.529,17600000.0
2007-06-22 22:58:00,94.576,94.577,94.56,94.56,14400000.0
2007-06-22 22:59:00,94.567,94.582,94.567,94.571,17600000.0
2007-06-24 23:00:00,94.409,94.449,94.409,94.449,17600000.0
2007-06-24 23:01:00,94.407,94.411,94.399,94.404,14400000.0
2007-06-24 23:02:00,94.402,94.409,94.391,94.401,17600000.0
2007-06-24 23:03:00,94.413,94.413,94.396,94.396,16000000.0
2007-06-24 23:04:00,94.4,94.4,94.379,94.397,11200000.0
2007-06-24 23:05:00,94.384,94.391,94.384,94.391,33600000.0
2007-06-24 23:06:00,94.391,94.391,94.378,94.378,12800000.0
2007-06-24 23:07:00,94.383,94.385,94.351,94.351,12800000.0
2007-06-24 23:08:00,94.343,94.359,94.313,94.317,16000000.0
2007-06-24 23:09:00,94.308,94.316,94.295,94.307,17000000.0
2007-06-24 23:10:00,94.314,94.324,94.31,94.324,12800000.0
2007-06-24 23:11:00,94.546,94.546,94.433,94.433,11200000.0
2007-06-24 23:12:00,94.374,94.374,94.34,94.34,16000000.0
2007-06-24 23:13:00,94.324,94.324,94.31,94.321,12800000.0
2007-06-24 23:14:00,94.286,94.297,94.243,94.276,11200000.0
2007-06-24 23:15:00,94.315,94.349,94.315,94.337,12800000.0
2007-06-24 23:16:00,94.339,94.379,94.339,94.379,12800000.0
2007-06-24 23:17:00,94.395,94.405,94.395,94.402,11200000.0
2007-06-24 23:18:00,94.394,94.403,94.394,94.403,11200000.0
2007-06-24 23:19:00,94.413,94.413,94.4,94.4,12200000.0
2007-06-24 23:20:00,94.405,94.408,94.39,94.401,14400000.0
2007-06-24 23:21:00,94.379,94.398,94.379,94.39,16000000.0
2007-06-24 23:22:00,94.389,94.396,94.388,94.39,12800000.0
2007-06-24 23:24:00,94.364,94.389,94.364,94.389,11200000.0
2007-06-24 23:25:00,94.393,94.393,94.362,94.362,14400000.0
2007-06-24 23:26:00,94.383,94.402,94.383,94.402,12800000.0
2007-06-24 23:27:00,94.404,94.411,94.402,94.411,17000000.0
2007-06-24 23:28:00,94.411,94.431,94.411,94.431,12800000.0
2007-06-24 23:29:00,94.42,94.427,94.362,94.407,11200000.0
2007-06-24 23:30:00,94.413,94.426,94.405,94.426,14400000.0
2007-06-24 23:31:00,94.43,94.43,94.381,94.381,13200000.0
2007-06-24 23:32:00,94.375,94.408,94.364,94.364,17600000.0
2007-06-24 23:33:00,94.359,94.407,94.359,94.407,12800000.0
2007-06-24 23:34:00,94.429,94.435,94.427,94.435,16000000.0
2007-06-24 23:35:00,94.413,94.413,94.391,94.413,16000000.0
2007-06-24 23:36:00,94.425,94.435,94.425,94.428,12800000.0
2007-06-24 23:37:00,94.435,94.441,94.424,94.441,12200000.0
2007-06-24 23:38:00,94.434,94.454,94.434,94.454,11200000.0
2007-06-24 23:39:00,94.461,94.468,94.457,94.46,11200000.0
2007-06-24 23:40:00,94.457,94.465,94.449,94.465,35200000.0
2007-06-24 23:41:00,94.48,94.487,94.48,94.487,12800000.0
2007-06-24 23:42:00,94.492,94.492,94.474,94.474,17600000.0
2007-06-24 23:44:00,94.493,94.493,94.49,94.492,16000000.0
2007-06-24 23:46:00,94.468,94.473,94.465,94.47,17600000.0
2007-06-24 23:48:00,94.484,94.487,94.476,94.481,12800000.0
2007-06-24 23:49:00,94.48,94.48,94.473,94.478,6400000.0
2007-06-24 23:50:00,94.461,94.473,94.459,94.473,11200000.0
2007-06-24 23:52:00,94.461,94.479,94.458,94.479,12800000.0
2007-06-24 23:53:00,94.473,94.478,94.47,94.476,10000000.0
2007-06-24 23:54:00,94.477,94.487,94.456,94.487,14400000.0
2007-06-24 23:55:00,94.493,94.493,94.488,94.493,14800000.0
2007-06-24 23:56:00,94.395,94.483,94.395,94.478,11200000.0
2007-06-24 23:57:00,94.486,94.486,94.473,94.473,15400000.0
2007-06-24 23:58:00,94.493,94.5,94.479,94.5,11200000.0
2007-06-24 23:59:00,94.499,94.499,94.476,94.489,14800000.0
2007-06-25 00:00:00,94.489,94.489,94.478,94.484,17600000.0
2007-06-25 00:01:00,94.496,94.521,94.496,94.521,12800000.0
2007-06-25 00:02:00,94.522,94.522,94.485,94.508,11200000.0
2007-06-25 00:03:00,94.539,94.545,94.539,94.544,11200000.0
2007-06-25 00:04:00,94.522,94.56,94.522,94.56,11200000.0
2007-06-25 00:05:00,94.575,94.591,94.572,94.576,11600000.0
2007-06-25 00:06:00,94.586,94.623,94.586,94.623,11200000.0
2007-06-25 00:07:00,94.632,94.635,94.622,94.622,8400000.0
2007-06-25 00:08:00,94.613,94.613,94.566,94.583,12800000.0
2007-06-25 00:09:00,94.565,94.58,94.561,94.576,11200000.0
2007-06-25 00:10:00,94.609,94.664,94.609,94.664,12800000.0
2007-06-25 00:11:00,94.677,94.677,94.655,94.666,12800000.0
2007-06-25 00:12:00,94.661,94.668,94.659,94.668,12800000.0
2007-06-25 00:13:00,94.682,94.685,94.679,94.681,11200000.0
2007-06-25 00:14:00,94.685,94.69,94.681,94.681,14400000.0
2007-06-25 00:15:00,94.703,94.703,94.676,94.684,14400000.0
2007-06-25 00:16:00,94.681,94.696,94.681,94.694,14400000.0
2007-06-25 00:17:00,94.707,94.707,94.686,94.698,8000000.0
2007-06-25 00:18:00,94.704,94.704,94.691,94.7,12800000.0
2007-06-25 00:19:00,94.686,94.708,94.686,94.708,12800000.0
2007-06-25 00:20:00,94.705,94.705,94.682,94.694,17600000.0
2007-06-25 00:21:00,94.718,94.722,94.711,94.714,12800000.0
2007-06-25 00:22:00,94.696,94.711,94.689,94.689,17600000.0
2007-06-25 00:23:00,94.704,94.718,94.704,94.713,12800000.0
2007-06-25 00:24:00,94.723,94.728,94.713,94.728,14400000.0
2007-06-25 00:25:00,94.733,94.738,94.733,94.737,11200000.0
2007-06-25 00:26:00,94.73,94.731,94.724,94.731,12200000.0
2007-06-25 00:27:00,94.727,94.747,94.721,94.747,11200000.0
2007-06-25 00:28:00,94.723,94.723,94.711,94.722,32000000.0
2007-06-25 00:29:00,94.73,94.73,94.718,94.722,16000000.0
2007-06-25 00:30:00,94.708,94.728,94.708,94.728,11200000.0
2007-06-25 00:31:00,94.742,94.742,94.733,94.735,12800000.0
2007-06-25 00:32:00,94.735,94.735,94.723,94.735,12800000.0
2007-06-25 00:33:00,94.75,94.752,94.745,94.75,12800000.0
2007-06-25 00:34:00,94.754,94.756,94.744,94.744,19200000.0
2007-06-25 00:36:00,94.75,94.755,94.744,94.755,12800000.0
2007-06-25 00:37:00,94.743,94.752,94.743,94.752,12800000.0
2007-06-25 00:38:00,94.749,94.784,94.749,94.784,8000000.0
2007-06-25 00:39:00,94.802,94.808,94.795,94.798,17600000.0
2007-06-25 00:40:00,94.796,94.816,94.796,94.806,16000000.0
2007-06-25 00:41:00,94.806,94.811,94.799,94.806,16000000.0
2007-06-25 00:42:00,94.772,94.808,94.772,94.808,12800000.0
2007-06-25 00:43:00,94.792,94.8,94.787,94.788,16000000.0
2007-06-25 00:44:00,94.798,94.81,94.783,94.81,17600000.0
2007-06-25 00:45:00,94.808,94.816,94.806,94.811,12800000.0
2007-06-25 00:46:00,94.82,94.832,94.82,94.831,14400000.0
2007-06-25 00:47:00,94.835,94.835,94.818,94.823,12800000.0
2007-06-25 00:48:00,94.832,94.832,94.798,94.798,12800000.0
2007-06-25 00:49:00,94.808,94.81,94.801,94.801,10600000.0
2007-06-25 00:50:00,94.813,94.816,94.806,94.813,12800000.0
2007-06-25 00:51:00,94.805,94.813,94.788,94.813,11200000.0
2007-06-25 00:52:00,94.798,94.809,94.798,94.798,11200000.0
2007-06-25 00:53:00,94.81,94.819,94.81,94.813,11200000.0
2007-06-25 00:54:00,94.808,94.817,94.807,94.808,17600000.0
2007-06-25 00:55:00,94.809,94.816,94.809,94.809,12800000.0
2007-06-25 00:56:00,94.811,94.819,94.81,94.816,12800000.0
2007-06-25 00:57:00,94.813,94.813,94.794,94.794,12800000.0
2007-06-25 00:58:00,94.788,94.788,94.777,94.778,12200000.0
2007-06-25 00:59:00,94.804,94.805,94.772,94.787,10600000.0
2007-06-25 01:00:00,94.763,94.78,94.763,94.779,16000000.0
2007-06-25 01:01:00,94.771,94.775,94.767,94.767,14400000.0
2007-06-25 01:02:00,94.767,94.767,94.753,94.753,8000000.0
2007-06-25 01:03:00,94.742,94.745,94.74,94.74,11200000.0
2007-06-25 01:04:00,94.746,94.746,94.738,94.74,12800000.0
2007-06-25 01:05:00,94.758,94.758,94.728,94.751,11200000.0
2007-06-25 01:06:00,94.744,94.747,94.684,94.724,12800000.0
2007-06-25 01:07:00,94.754,94.754,94.738,94.75,12800000.0
2007-06-25 01:08:00,94.746,94.751,94.728,94.742,16000000.0
2007-06-25 01:09:00,94.752,94.752,94.743,94.752,17600000.0
2007-06-25 01:10:00,94.753,94.761,94.752,94.76,16000000.0
2007-06-25 01:11:00,94.759,94.759,94.755,94.755,11200000.0
2007-06-25 01:12:00,94.758,94.768,94.758,94.758,16000000.0
2007-06-25 01:13:00,94.752,94.752,94.744,94.749,8000000.0
2007-06-25 01:14:00,94.755,94.76,94.745,94.745,16000000.0
2007-06-25 01:15:00,94.756,94.756,94.746,94.751,12800000.0
2007-06-25 01:16:00,94.755,94.755,94.741,94.741,25600000.0
2007-06-25 01:17:00,94.752,94.752,94.723,94.745,11200000.0
2007-06-25 01:18:00,94.762,94.77,94.748,94.77,12800000.0
2007-06-25 01:19:00,94.777,94.783,94.768,94.778,16000000.0
2007-06-25 01:20:00,94.77,94.779,94.77,94.779,11200000.0
2007-06-25 01:21:00,94.772,94.779,94.771,94.777,12800000.0
2007-06-25 01:22:00,94.79,94.796,94.786,94.796,12800000.0
2007-06-25 01:23:00,94.796,94.805,94.783,94.805,11200000.0
2007-06-25 01:24:00,94.806,94.828,94.806,94.828,12800000.0
2007-06-25 01:25:00,94.833,94.839,94.811,94.824,12800000.0
2007-06-25 01:26:00,94.832,94.832,94.817,94.817,11200000.0
2007-06-25 01:27:00,94.81,94.825,94.81,94.825,12800000.0
2007-06-25 01:28:00,94.818,94.828,94.817,94.826,17600000.0
2007-06-25 01:29:00,94.822,94.833,94.808,94.833,17600000.0
2007-06-25 01:30:00,94.811,94.811,94.786,94.786,11200000.0
2007-06-25 01:31:00,94.785,94.789,94.777,94.789,11200000.0
2007-06-25 01:32:00,94.796,94.801,94.793,94.794,12800000.0
2007-06-25 01:33:00,94.796,94.812,94.792,94.812,14400000.0
2007-06-25 01:34:00,94.812,94.812,94.803,94.803,24000000.0
2007-06-25 01:35:00,94.795,94.795,94.773,94.773,14400000.0
2007-06-25 01:36:00,94.785,94.859,94.785,94.859,11200000.0
2007-06-25 01:37:00,94.888,94.914,94.888,94.895,14400000.0
2007-06-25 01:38:00,94.876,94.876,94.847,94.866,17000000.0
2007-06-25 01:39:00,94.848,94.848,94.842,94.846,14400000.0
2007-06-25 01:40:00,94.859,94.873,94.859,94.873,11200000.0
2007-06-25 01:41:00,94.86,94.877,94.86,94.877,9600000.0
2007-06-25 01:42:00,94.878,94.878,94.856,94.877,11200000.0
2007-06-25 01:43:00,94.892,94.9,94.888,94.888,11200000.0
2007-06-25 01:44:00,94.861,94.861,94.835,94.835,12800000.0
2007-06-25 01:45:00,94.833,94.843,94.83,94.83,16000000.0
2007-06-25 01:46:00,94.807,94.825,94.807,94.821,16000000.0
2007-06-25 01:47:00,94.827,94.827,94.809,94.82,14400000.0
2007-06-25 01:48:00,94.83,94.836,94.815,94.826,12800000.0
2007-06-25 01:49:00,94.819,94.827,94.803,94.803,16000000.0
2007-06-25 01:50:00,94.789,94.789,94.784,94.784,13800000.0
2007-06-25 01:51:00,94.784,94.79,94.782,94.789,11200000.0
2007-06-25 01:52:00,94.808,94.81,94.789,94.81,20800000.0
2007-06-25 01:53:00,94.811,94.814,94.804,94.806,13800000.0
2007-06-25 01:54:00,94.802,94.809,94.801,94.804,12800000.0
2007-06-25 01:55:00,94.817,94.832,94.817,94.83,12800000.0
2007-06-25 01:56:00,94.843,94.86,94.843,94.86,12800000.0
2007-06-25 01:57:00,94.87,94.883,94.869,94.883,10600000.0
2007-06-25 01:58:00,94.883,94.896,94.883,94.896,11200000.0
2007-06-25 01:59:00,94.884,94.887,94.87,94.884,17600000.0
2007-06-25 02:00:00,94.888,94.89,94.879,94.883,12800000.0
2007-06-25 02:01:00,94.881,94.889,94.872,94.889,17600000.0
2007-06-25 02:02:00,94.886,94.886,94.876,94.877,12800000.0
2007-06-25 02:03:00,94.875,94.878,94.868,94.872,16000000.0
2007-06-25 02:04:00,94.875,94.887,94.875,94.884,12800000.0
2007-06-25 02:05:00,94.887,94.894,94.882,94.894,12800000.0
2007-06-25 02:06:00,94.894,94.906,94.894,94.9,12800000.0
2007-06-25 02:07:00,94.922,94.936,94.922,94.936,12800000.0
2007-06-25 02:08:00,94.944,94.958,94.942,94.958,17600000.0
2007-06-25 02:09:00,94.99,95.018,94.985,95.018,16000000.0
2007-06-25 02:10:00,94.987,94.987,94.929,94.929,11200000.0
2007-06-25 02:11:00,94.938,94.946,94.913,94.913,12800000.0
2007-06-25 02:12:00,94.907,94.908,94.895,94.895,11200000.0
2007-06-25 02:13:00,94.903,94.916,94.903,94.905,11200000.0
2007-06-25 02:14:00,94.904,94.904,94.875,94.875,11200000.0
2007-06-25 02:15:00,94.902,94.927,94.902,94.923,11200000.0
2007-06-25 02:16:00,94.927,94.928,94.868,94.927,9600000.0
2007-06-25 02:17:00,94.928,94.933,94.923,94.932,11200000.0
2007-06-25 02:18:00,94.924,94.924,94.906,94.906,12800000.0
2007-06-25 02:19:00,94.894,94.901,94.89,94.901,12800000.0
2007-06-25 02:20:00,94.898,94.93,94.898,94.93,8000000.0
2007-06-25 02:21:00,94.936,94.938,94.924,94.935,17600000.0
2007-06-25 02:22:00,94.927,94.949,94.923,94.928,16000000.0
2007-06-25 02:23:00,94.942,94.946,94.935,94.936,12800000.0
2007-06-25 02:24:00,94.937,94.949,94.854,94.938,11200000.0
2007-06-25 02:25:00,94.928,94.942,94.928,94.931,17600000.0
2007-06-25 02:26:00,94.933,94.938,94.92,94.938,9600000.0
2007-06-25 02:27:00,94.94,94.945,94.937,94.945,9600000.0
2007-06-25 02:28:00,94.938,94.943,94.926,94.939,14400000.0
2007-06-25 02:29:00,94.943,94.943,94.929,94.935,11200000.0
2007-06-25 02:30:00,94.938,94.972,94.938,94.972,11200000.0
2007-06-25 02:31:00,94.98,94.98,94.963,94.973,17600000.0
2007-06-25 02:32:00,94.99,95.002,94.977,95.002,11200000.0
2007-06-25 02:33:00,94.993,94.993,94.964,94.977,11200000.0
2007-06-25 02:34:00,94.983,95.0,94.982,94.99,14400000.0
2007-06-25 02:35:00,94.992,94.999,94.992,94.999,12800000.0
2007-06-25 02:36:00,94.991,94.999,94.991,94.999,12200000.0
2007-06-25 02:37:00,95.0,95.0,94.978,94.978,12800000.0
2007-06-25 02:38:00,94.996,94.996,94.982,94.982,12800000.0
2007-06-25 02:39:00,95.003,95.048,95.003,95.048,16000000.0
2007-06-25 02:40:00,95.115,95.115,95.08,95.086,12800000.0
2007-06-25 02:41:00,95.087,95.101,95.08,95.101,11200000.0
2007-06-25 02:42:00,95.107,95.118,95.107,95.109,12800000.0
2007-06-25 02:43:00,95.099,95.106,95.097,95.106,11200000.0
2007-06-25 02:44:00,95.104,95.106,95.101,95.101,9600000.0
2007-06-25 02:45:00,95.079,95.079,95.059,95.06,11200000.0
2007-06-25 02:46:00,95.064,95.073,95.064,95.073,12800000.0
2007-06-25 02:47:00,95.071,95.075,95.065,95.067,12800000.0
2007-06-25 02:48:00,95.065,95.066,95.045,95.045,14400000.0
2007-06-25 02:49:00,95.049,95.049,95.031,95.045,17600000.0
2007-06-25 02:50:00,95.046,95.046,95.038,95.046,11200000.0
2007-06-25 02:51:00,95.04,95.04,95.017,95.028,11200000.0
2007-06-25 02:52:00,95.03,95.03,94.951,95.005,11200000.0
2007-06-25 02:53:00,95.006,95.008,94.98,94.98,11200000.0
2007-06-25 02:54:00,94.902,95.003,94.902,94.998,11200000.0
2007-06-25 02:55:00,94.997,94.997,94.99,94.995,11200000.0
2007-06-25 02:56:00,95.023,95.026,95.016,95.016,8000000.0
2007-06-25 02:57:00,95.012,95.012,95.001,95.009,11200000.0
2007-06-25 02:58:00,95.008,95.017,95.0,95.014,8000000.0
2007-06-25 02:59:00,95.004,95.004,94.996,95.004,11200000.0
2007-06-25 03:00:00,95.011,95.011,94.912,94.912,11200000.0
2007-06-25 03:01:00,94.994,95.008,94.993,94.997,11200000.0
2007-06-25 03:02:00,94.997,95.009,94.979,94.982,16000000.0
2007-06-25 03:03:00,94.991,94.993,94.982,94.986,14400000.0
2007-06-25 03:04:00,94.983,94.988,94.982,94.984,11200000.0
2007-06-25 03:05:00,94.965,94.965,94.95,94.95,16000000.0
2007-06-25 03:06:00,94.941,94.941,94.927,94.931,16000000.0
2007-06-25 03:07:00,94.927,94.949,94.91,94.91,14400000.0
2007-06-25 03:08:00,94.911,94.919,94.898,94.912,11200000.0
2007-06-25 03:09:00,94.913,94.924,94.905,94.921,11200000.0
2007-06-25 03:10:00,94.927,94.927,94.907,94.912,16000000.0
2007-06-25 03:11:00,94.905,94.916,94.905,94.916,11200000.0
2007-06-25 03:12:00,94.913,94.92,94.908,94.908,9600000.0
2007-06-25 03:13:00,94.907,94.922,94.903,94.922,16000000.0
2007-06-25 03:14:00,94.922,94.922,94.901,94.901,11200000.0
2007-06-25 03:15:00,94.882,94.882,94.861,94.861,17600000.0
2007-06-25 03:16:00,94.867,94.886,94.867,94.886,14400000.0
2007-06-25 03:17:00,94.878,94.899,94.878,94.899,11200000.0
2007-06-25 03:18:00,94.899,94.91,94.899,94.908,12800000.0
2007-06-25 03:19:00,94.917,94.928,94.912,94.928,12800000.0
2007-06-25 03:20:00,94.934,94.934,94.919,94.919,12800000.0
2007-06-25 03:21:00,94.923,94.923,94.906,94.907,14400000.0
2007-06-25 03:22:00,94.92,94.928,94.92,94.922,11200000.0
2007-06-25 03:23:00,94.918,94.93,94.904,94.93,12800000.0
2007-06-25 03:24:00,94.922,94.922,94.915,94.917,11200000.0
2007-06-25 03:25:00,94.911,94.914,94.904,94.906,17600000.0
2007-06-25 03:26:00,94.905,94.913,94.891,94.891,14800000.0
2007-06-25 03:27:00,94.905,94.923,94.905,94.916,14400000.0
2007-06-25 03:28:00,94.896,94.923,94.884,94.923,11200000.0
2007-06-25 03:29:00,94.916,94.923,94.912,94.922,12800000.0
2007-06-25 03:30:00,94.923,94.923,94.858,94.919,17600000.0
2007-06-25 03:32:00,94.916,94.916,94.902,94.902,8000000.0
2007-06-25 03:33:00,94.903,94.926,94.903,94.92,11200000.0
2007-06-25 03:34:00,94.926,94.929,94.913,94.924,11200000.0
2007-06-25 03:35:00,94.925,94.932,94.92,94.928,17600000.0
2007-06-25 03:36:00,94.955,94.955,94.937,94.937,11200000.0
2007-06-25 03:37:00,94.926,94.932,94.921,94.923,17600000.0
2007-06-25 03:38:00,94.915,94.925,94.914,94.925,9600000.0
2007-06-25 03:39:00,94.917,94.942,94.856,94.942,14400000.0
2007-06-25 03:40:00,94.942,94.946,94.933,94.946,12800000.0
2007-06-25 03:41:00,94.952,94.958,94.949,94.955,11200000.0
2007-06-25 03:42:00,94.958,94.968,94.957,94.965,12800000.0
2007-06-25 03:43:00,94.967,94.967,94.946,94.966,11200000.0
2007-06-25 03:44:00,94.971,94.971,94.938,94.952,12800000.0
2007-06-25 03:45:00,94.943,94.953,94.942,94.943,11200000.0
2007-06-25 03:46:00,94.945,94.948,94.94,94.94,11200000.0
2007-06-25 03:47:00,94.951,94.956,94.948,94.948,11200000.0
2007-06-25 03:48:00,94.918,94.929,94.918,94.924,11200000.0
2007-06-25 03:49:00,94.923,94.927,94.919,94.919,16000000.0
2007-06-25 03:50:00,94.915,94.92,94.913,94.916,11200000.0
2007-06-25 03:51:00,94.937,94.949,94.937,94.949,12800000.0
2007-06-25 03:52:00,94.921,94.947,94.92,94.944,14400000.0
2007-06-25 03:53:00,94.956,94.956,94.943,94.943,9600000.0
2007-06-25 03:54:00,94.929,94.93,94.92,94.925,14400000.0
2007-06-25 03:55:00,94.926,94.929,94.909,94.92,14400000.0
2007-06-25 03:56:00,94.94,94.945,94.903,94.913,12800000.0
2007-06-25 03:57:00,94.925,94.927,94.918,94.927,12800000.0
2007-06-25 03:58:00,94.925,94.925,94.915,94.915,16000000.0
2007-06-25 03:59:00,94.917,94.921,94.907,94.907,12800000.0
2007-06-25 04:00:00,94.909,94.912,94.895,94.903,14400000.0
2007-06-25 04:01:00,94.909,94.912,94.902,94.912,11200000.0
2007-06-25 04:02:00,94.924,94.924,94.908,94.921,8000000.0
2007-06-25 04:03:00,94.912,94.912,94.9,94.9,13200000.0
2007-06-25 04:04:00,94.899,94.91,94.899,94.905,12800000.0
2007-06-25 04:05:00,94.921,94.926,94.91,94.91,11200000.0
2007-06-25 04:06:00,94.905,94.911,94.904,94.908,14800000.0
2007-06-25 04:07:00,94.908,94.931,94.908,94.923,14400000.0
2007-06-25 04:08:00,94.931,94.943,94.931,94.939,10600000.0
2007-06-25 04:09:00,94.94,94.946,94.935,94.944,11200000.0
2007-06-25 04:10:00,94.952,94.963,94.952,94.963,14400000.0
2007-06-25 04:11:00,94.97,94.97,94.957,94.967,12800000.0
2007-06-25 04:12:00,94.975,94.975,94.949,94.967,11200000.0
2007-06-25 04:13:00,94.97,94.977,94.966,94.975,11200000.0
2007-06-25 04:14:00,94.969,94.977,94.969,94.971,11200000.0
2007-06-25 04:15:00,94.971,94.981,94.969,94.981,12800000.0
2007-06-25 04:16:00,94.977,94.977,94.966,94.967,10600000.0
2007-06-25 04:17:00,94.968,94.975,94.961,94.961,14400000.0
2007-06-25 04:18:00,94.959,94.959,94.946,94.947,12800000.0
2007-06-25 04:19:00,94.924,94.948,94.918,94.948,12800000.0
2007-06-25 04:20:00,94.936,94.941,94.85,94.934,11200000.0
2007-06-25 04:21:00,94.928,94.928,94.918,94.92,11200000.0
2007-06-25 04:22:00,94.916,94.942,94.913,94.937,16000000.0
2007-06-25 04:23:00,94.936,94.936,94.927,94.929,12800000.0
2007-06-25 04:24:00,94.924,94.933,94.897,94.897,12200000.0
2007-06-25 04:25:00,94.929,94.929,94.909,94.919,14400000.0
2007-06-25 04:26:00,94.916,94.923,94.915,94.923,13800000.0
2007-06-25 04:27:00,94.924,94.924,94.911,94.917,9600000.0
2007-06-25 04:28:00,94.908,94.908,94.892,94.898,11200000.0
2007-06-25 04:29:00,94.886,94.9,94.886,94.9,12800000.0
2007-06-25 04:30:00,94.913,94.924,94.869,94.869,11200000.0
2007-06-25 04:31:00,94.9,94.906,94.87,94.906,12800000.0
2007-06-25 04:32:00,94.898,94.898,94.888,94.888,8000000.0
2007-06-25 04:33:00,94.892,94.892,94.877,94.884,16000000.0
2007-06-25 04:34:00,94.887,94.89,94.885,94.885,12800000.0
2007-06-25 04:35:00,94.895,94.915,94.885,94.914,12800000.0
2007-06-25 04:36:00,94.89,94.913,94.889,94.889,12800000.0
2007-06-25 04:37:00,94.89,94.904,94.89,94.901,12800000.0
2007-06-25 04:38:00,94.902,94.907,94.895,94.896,11200000.0
2007-06-25 04:39:00,94.908,94.915,94.882,94.882,12800000.0
2007-06-25 04:40:00,94.916,94.916,94.882,94.882,11200000.0
2007-06-25 04:41:00,94.905,94.911,94.893,94.911,11200000.0
2007-06-25 04:42:00,94.904,94.905,94.884,94.899,12800000.0
2007-06-25 04:43:00,94.887,94.892,94.884,94.892,12800000.0
2007-06-25 04:44:00,94.873,94.873,94.868,94.868,9600000.0
2007-06-25 04:46:00,94.897,94.903,94.894,94.903,14400000.0
2007-06-25 04:47:00,94.902,94.912,94.899,94.906,13800000.0
2007-06-25 04:48:00,94.882,94.883,94.873,94.873,12800000.0
2007-06-25 04:49:00,94.885,94.907,94.885,94.907,11200000.0
2007-06-25 04:50:00,94.909,94.911,94.904,94.91,11200000.0
2007-06-25 04:51:00,94.913,94.926,94.831,94.926,8000000.0
2007-06-25 04:52:00,94.935,94.935,94.926,94.931,11200000.0
2007-06-25 04:53:00,94.928,94.928,94.891,94.915,17600000.0
2007-06-25 04:54:00,94.918,94.922,94.911,94.922,12200000.0
2007-06-25 04:55:00,94.927,94.927,94.921,94.923,11200000.0
2007-06-25 04:56:00,94.908,94.908,94.87,94.871,17600000.0
2007-06-25 04:57:00,94.886,94.896,94.871,94.896,12800000.0
2007-06-25 04:58:00,94.911,94.911,94.897,94.897,8000000.0
2007-06-25 04:59:00,94.916,94.918,94.912,94.912,12800000.0
2007-06-25 05:00:00,94.893,94.893,94.873,94.873,11200000.0
2007-06-25 05:01:00,94.905,94.912,94.902,94.91,14400000.0
2007-06-25 05:02:00,94.905,94.908,94.898,94.908,14400000.0
2007-06-25 05:03:00,94.903,94.908,94.889,94.896,12800000.0
2007-06-25 05:04:00,94.89,94.892,94.881,94.889,8000000.0
2007-06-25 05:05:00,94.882,94.888,94.876,94.876,11200000.0
2007-06-25 05:06:00,94.87,94.876,94.865,94.874,11200000.0
2007-06-25 05:07:00,94.835,94.884,94.835,94.871,14400000.0
2007-06-25 05:08:00,94.882,94.89,94.851,94.851,11200000.0
2007-06-25 05:09:00,94.881,94.886,94.88,94.882,17600000.0
2007-06-25 05:10:00,94.883,94.883,94.846,94.881,12800000.0
2007-06-25 05:11:00,94.859,94.881,94.859,94.869,12800000.0
2007-06-25 05:12:00,94.86,94.876,94.86,94.865,12800000.0
2007-06-25 05:13:00,94.869,94.881,94.864,94.864,12800000.0
2007-06-25 05:14:00,94.827,94.851,94.827,94.848,14400000.0
2007-06-25 05:15:00,94.853,94.853,94.823,94.823,16000000.0
2007-06-25 05:16:00,94.832,94.832,94.761,94.811,16000000.0
2007-06-25 05:17:00,94.806,94.817,94.806,94.815,11200000.0
2007-06-25 05:18:00,94.811,94.816,94.794,94.816,8000000.0
2007-06-25 05:19:00,94.818,94.833,94.818,94.824,16000000.0
2007-06-25 05:20:00,94.83,94.83,94.807,94.809,11200000.0
2007-06-25 05:21:00,94.828,94.851,94.827,94.842,12800000.0
2007-06-25 05:22:00,94.838,94.849,94.838,94.842,12800000.0
2007-06-25 05:23:00,94.859,94.868,94.854,94.854,12800000.0
2007-06-25 05:24:00,94.842,94.842,94.811,94.811,12800000.0
2007-06-25 05:25:00,94.859,94.864,94.844,94.844,12800000.0
2007-06-25 05:26:00,94.835,94.844,94.831,94.844,12200000.0
2007-06-25 05:27:00,94.844,94.854,94.844,94.854,12800000.0
2007-06-25 05:28:00,94.852,94.857,94.847,94.857,11200000.0
2007-06-25 05:29:00,94.85,94.852,94.84,94.84,11200000.0
2007-06-25 05:30:00,94.848,94.857,94.847,94.85,8000000.0
2007-06-25 05:31:00,94.839,94.857,94.839,94.857,17600000.0
2007-06-25 05:32:00,94.836,94.851,94.836,94.851,12800000.0
2007-06-25 05:34:00,94.853,94.856,94.831,94.856,12200000.0
2007-06-25 05:36:00,94.863,94.867,94.841,94.848,12800000.0
2007-06-25 05:37:00,94.857,94.865,94.843,94.865,11200000.0
2007-06-25 05:38:00,94.872,94.879,94.868,94.869,16000000.0
2007-06-25 05:39:00,94.875,94.891,94.87,94.891,11200000.0
2007-06-25 05:40:00,94.89,94.89,94.872,94.873,14400000.0
2007-06-25 05:41:00,94.868,94.869,94.855,94.855,12800000.0
2007-06-25 05:42:00,94.847,94.859,94.845,94.85,11200000.0
2007-06-25 05:44:00,94.827,94.847,94.82,94.847,11200000.0
2007-06-25 05:45:00,94.849,94.854,94.834,94.834,16000000.0
2007-06-25 05:46:00,94.832,94.833,94.82,94.828,17000000.0
2007-06-25 05:48:00,94.827,94.849,94.825,94.849,17600000.0
2007-06-25 05:49:00,94.856,94.869,94.856,94.865,17600000.0
2007-06-25 05:50:00,94.86,94.86,94.842,94.842,11200000.0
2007-06-25 05:51:00,94.832,94.833,94.825,94.83,11200000.0
2007-06-25 05:52:00,94.854,94.862,94.844,94.862,12800000.0
2007-06-25 05:53:00,94.857,94.867,94.855,94.866,17600000.0
2007-06-25 05:54:00,94.84,94.843,94.84,94.84,11200000.0
2007-06-25 05:55:00,94.802,94.877,94.802,94.877,11200000.0
2007-06-25 05:56:00,94.852,94.867,94.852,94.856,12800000.0
2007-06-25 05:57:00,94.875,94.875,94.851,94.851,12800000.0
2007-06-25 05:58:00,94.746,94.841,94.746,94.841,12800000.0
2007-06-25 05:59:00,94.867,94.879,94.864,94.876,12800000.0
2007-06-25 06:00:00,94.87,94.87,94.863,94.869,8000000.0
2007-06-25 06:01:00,94.867,94.876,94.853,94.876,11200000.0
2007-06-25 06:02:00,94.871,94.877,94.859,94.859,12800000.0
2007-06-25 06:03:00,94.883,94.885,94.88,94.88,12800000.0
2007-06-25 06:04:00,94.865,94.876,94.855,94.876,15400000.0
2007-06-25 06:05:00,94.872,94.89,94.871,94.875,14400000.0
2007-06-25 06:06:00,94.884,94.884,94.873,94.881,12800000.0
2007-06-25 06:07:00,94.856,94.877,94.854,94.873,11200000.0
2007-06-25 06:08:00,94.85,94.881,94.846,94.877,10600000.0
2007-06-25 06:09:00,94.869,94.869,94.861,94.863,11200000.0
2007-06-25 06:10:00,94.858,94.867,94.771,94.866,11200000.0
2007-06-25 06:11:00,94.872,94.874,94.862,94.871,17600000.0
2007-06-25 06:12:00,94.87,94.87,94.864,94.869,11200000.0
2007-06-25 06:13:00,94.862,94.863,94.835,94.856,12800000.0
2007-06-25 06:14:00,94.878,94.878,94.86,94.875,12800000.0
2007-06-25 06:15:00,94.867,94.878,94.867,94.871,8000000.0
2007-06-25 06:16:00,94.871,94.881,94.87,94.875,17000000.0
2007-06-25 06:17:00,94.873,94.878,94.865,94.865,12800000.0
2007-06-25 06:18:00,94.855,94.87,94.855,94.859,12800000.0
2007-06-25 06:19:00,94.866,94.866,94.858,94.861,12800000.0
2007-06-25 06:20:00,94.851,94.863,94.836,94.843,16000000.0
2007-06-25 06:21:00,94.86,94.867,94.859,94.859,12800000.0
2007-06-25 06:22:00,94.856,94.863,94.832,94.863,12800000.0
2007-06-25 06:23:00,94.872,94.877,94.867,94.867,17600000.0
2007-06-25 06:24:00,94.869,94.878,94.864,94.878,8000000.0
2007-06-25 06:25:00,94.875,94.881,94.853,94.881,12800000.0
2007-06-25 06:26:00,94.889,94.889,94.875,94.878,12800000.0
2007-06-25 06:27:00,94.881,94.892,94.851,94.892,8000000.0
2007-06-25 06:28:00,94.877,94.895,94.877,94.895,8000000.0
2007-06-25 06:29:00,94.898,94.901,94.895,94.895,11200000.0
2007-06-25 06:30:00,94.882,94.883,94.882,94.883,3200000.0
2007-06-25 06:31:00,94.875,94.892,94.875,94.883,12800000.0
2007-06-25 06:32:00,94.871,94.884,94.866,94.868,12800000.0
2007-06-25 06:33:00,94.896,94.902,94.886,94.892,17600000.0
2007-06-25 06:34:00,94.874,94.897,94.874,94.882,12800000.0
2007-06-25 06:35:00,94.878,94.884,94.873,94.884,12800000.0
2007-06-25 06:36:00,94.891,94.891,94.869,94.869,14400000.0
2007-06-25 06:37:00,94.891,94.904,94.891,94.903,12800000.0
2007-06-25 06:38:00,94.885,94.893,94.885,94.888,16000000.0
2007-06-25 06:40:00,94.876,94.901,94.859,94.901,11200000.0
2007-06-25 06:41:00,94.894,94.894,94.877,94.885,12800000.0
2007-06-25 06:42:00,94.89,94.893,94.884,94.888,12200000.0
2007-06-25 06:43:00,94.868,94.873,94.865,94.873,12800000.0
2007-06-25 06:44:00,94.857,94.863,94.848,94.86,17600000.0
2007-06-25 06:45:00,94.888,94.896,94.878,94.896,17600000.0
2007-06-25 06:46:00,94.893,94.893,94.862,94.885,12800000.0
2007-06-25 06:47:00,94.884,94.884,94.86,94.879,12800000.0
2007-06-25 06:48:00,94.848,94.853,94.845,94.845,8000000.0
2007-06-25 06:50:00,94.886,94.886,94.868,94.868,14400000.0
2007-06-25 06:51:00,94.882,94.884,94.872,94.881,12800000.0
2007-06-25 06:52:00,94.872,94.897,94.872,94.897,12800000.0
2007-06-25 06:53:00,94.885,94.901,94.884,94.901,17600000.0
2007-06-25 06:54:00,94.889,94.901,94.879,94.885,14400000.0
2007-06-25 06:55:00,94.888,94.888,94.872,94.885,11200000.0
2007-06-25 06:56:00,94.889,94.899,94.863,94.863,11200000.0
2007-06-25 06:57:00,94.918,94.922,94.911,94.922,14400000.0
2007-06-25 06:58:00,94.901,94.906,94.896,94.906,12800000.0
2007-06-25 06:59:00,94.918,94.932,94.903,94.932,12800000.0
2007-06-25 07:00:00,94.936,94.941,94.932,94.941,16000000.0
2007-06-25 07:01:00,94.933,94.941,94.93,94.935,17600000.0
2007-06-25 07:02:00,94.941,94.942,94.936,94.937,12800000.0
2007-06-25 07:03:00,94.924,94.936,94.922,94.935,12800000.0
2007-06-25 07:04:00,94.921,94.923,94.917,94.92,12800000.0
2007-06-25 07:05:00,94.909,94.935,94.903,94.935,11200000.0
2007-06-25 07:06:00,94.923,94.936,94.923,94.936,12800000.0
2007-06-25 07:07:00,94.919,94.934,94.91,94.922,11200000.0
2007-06-25 07:08:00,94.937,94.937,94.92,94.923,16000000.0
2007-06-25 07:09:00,94.918,94.92,94.912,94.912,12800000.0
2007-06-25 07:10:00,94.929,94.929,94.917,94.925,12800000.0
2007-06-25 07:11:00,94.912,94.914,94.906,94.912,12800000.0
2007-06-25 07:12:00,94.922,94.929,94.86,94.919,11200000.0
2007-06-25 07:13:00,94.926,94.928,94.92,94.92,12800000.0
2007-06-25 07:14:00,94.891,94.914,94.891,94.914,11200000.0
2007-06-25 07:15:00,94.925,94.925,94.906,94.906,11200000.0
2007-06-25 07:16:00,94.914,94.918,94.912,94.912,11200000.0
2007-06-25 07:17:00,94.919,94.925,94.919,94.925,3200000.0
2007-06-25 07:18:00,94.932,94.936,94.924,94.936,17600000.0
2007-06-25 07:19:00,94.932,94.939,94.932,94.939,12800000.0
2007-06-25 07:20:00,94.933,94.94,94.926,94.935,16000000.0
2007-06-25 07:21:00,94.928,94.931,94.914,94.927,12200000.0
2007-06-25 07:22:00,94.918,94.94,94.918,94.94,17600000.0
2007-06-25 07:23:00,94.946,94.946,94.927,94.94,11200000.0
2007-06-25 07:24:00,94.932,94.938,94.917,94.917,14400000.0
2007-06-25 07:25:00,94.915,94.924,94.905,94.924,16000000.0
2007-06-25 07:26:00,94.893,94.924,94.893,94.905,16000000.0
2007-06-25 07:27:00,94.912,94.924,94.912,94.92,16000000.0
2007-06-25 07:28:00,94.915,94.935,94.915,94.935,14400000.0
2007-06-25 07:29:00,94.93,94.93,94.895,94.905,11200000.0
2007-06-25 07:30:00,94.923,94.943,94.919,94.919,11200000.0
2007-06-25 07:31:00,94.925,94.935,94.925,94.934,17000000.0
2007-06-25 07:32:00,94.942,94.957,94.942,94.957,17600000.0
2007-06-25 07:33:00,94.958,94.959,94.945,94.959,11200000.0
2007-06-25 07:34:00,94.951,94.951,94.94,94.94,12800000.0
2007-06-25 07:35:00,94.926,94.934,94.921,94.924,16000000.0
2007-06-25 07:36:00,94.904,94.929,94.904,94.914,11200000.0
2007-06-25 07:37:00,94.918,94.928,94.911,94.927,11200000.0
2007-06-25 07:38:00,94.953,94.953,94.945,94.945,13200000.0
2007-06-25 07:39:00,94.944,94.955,94.944,94.952,11200000.0
2007-06-25 07:40:00,94.964,94.964,94.954,94.955,11200000.0
2007-06-25 07:41:00,94.95,94.953,94.94,94.944,12800000.0
2007-06-25 07:42:00,94.944,94.952,94.94,94.952,12800000.0
2007-06-25 07:43:00,94.942,94.96,94.942,94.958,12800000.0
2007-06-25 07:44:00,94.956,94.968,94.956,94.968,10600000.0
2007-06-25 07:45:00,94.966,94.972,94.963,94.972,11200000.0
2007-06-25 07:46:00,94.965,94.965,94.944,94.944,11200000.0
2007-06-25 07:47:00,94.942,94.942,94.927,94.929,14400000.0
2007-06-25 07:48:00,94.937,94.937,94.927,94.927,14800000.0
2007-06-25 07:49:00,94.931,94.957,94.93,94.957,17600000.0
2007-06-25 07:50:00,94.959,94.96,94.943,94.95,16000000.0
2007-06-25 07:51:00,94.949,94.96,94.945,94.952,12800000.0
2007-06-25 07:52:00,94.947,94.947,94.938,94.944,17600000.0
2007-06-25 07:53:00,94.946,94.959,94.936,94.959,12800000.0
2007-06-25 07:54:00,94.954,94.959,94.939,94.939,12800000.0
2007-06-25 07:55:00,94.939,94.939,94.922,94.935,12800000.0
2007-06-25 07:56:00,94.944,94.945,94.935,94.939,16000000.0
2007-06-25 07:57:00,94.917,94.924,94.916,94.917,11200000.0
2007-06-25 07:58:00,94.916,94.918,94.912,94.912,11200000.0
2007-06-25 07:59:00,94.901,94.902,94.898,94.899,12800000.0
2007-06-25 08:00:00,94.898,94.902,94.881,94.882,14400000.0
2007-06-25 08:01:00,94.876,94.888,94.868,94.885,14400000.0
2007-06-25 08:02:00,94.894,94.9,94.891,94.895,12800000.0
2007-06-25 08:03:00,94.873,94.883,94.866,94.883,11200000.0
2007-06-25 08:04:00,94.902,94.927,94.902,94.927,17600000.0
2007-06-25 08:05:00,94.929,94.929,94.874,94.874,14400000.0
2007-06-25 08:06:00,94.882,94.882,94.867,94.868,12800000.0
2007-06-25 08:07:00,94.879,94.88,94.869,94.876,11200000.0
2007-06-25 08:08:00,94.837,94.837,94.698,94.712,17600000.0
2007-06-25 08:09:00,94.725,94.804,94.725,94.797,12800000.0
2007-06-25 08:10:00,94.803,94.837,94.803,94.803,12800000.0
2007-06-25 08:11:00,94.806,94.808,94.793,94.808,11200000.0
2007-06-25 08:12:00,94.774,94.782,94.765,94.779,16000000.0
2007-06-25 08:13:00,94.783,94.794,94.772,94.793,11200000.0
2007-06-25 08:14:00,94.822,94.822,94.806,94.806,12800000.0
2007-06-25 08:15:00,94.814,94.814,94.788,94.8,16000000.0
2007-06-25 08:16:00,94.83,94.863,94.83,94.862,11200000.0
2007-06-25 08:17:00,94.86,94.872,94.855,94.855,12800000.0
2007-06-25 08:18:00,94.848,94.86,94.848,94.851,9600000.0
2007-06-25 08:19:00,94.834,94.84,94.823,94.827,14400000.0
2007-06-25 08:20:00,94.832,94.834,94.821,94.832,15400000.0
2007-06-25 08:21:00,94.846,94.853,94.836,94.836,17600000.0
2007-06-25 08:22:00,94.854,94.862,94.854,94.856,11200000.0
2007-06-25 08:23:00,94.853,94.853,94.838,94.843,11200000.0
2007-06-25 08:24:00,94.843,94.843,94.806,94.806,17600000.0
2007-06-25 08:25:00,94.776,94.776,94.764,94.769,12800000.0
2007-06-25 08:26:00,94.754,94.754,94.725,94.732,12800000.0
2007-06-25 08:27:00,94.702,94.722,94.702,94.717,12800000.0
2007-06-25 08:28:00,94.743,94.767,94.738,94.765,11200000.0
2007-06-25 08:29:00,94.768,94.774,94.765,94.774,14400000.0
2007-06-25 08:30:00,94.77,94.772,94.759,94.759,11200000.0
2007-06-25 08:31:00,94.753,94.764,94.753,94.756,12800000.0
2007-06-25 08:32:00,94.75,94.752,94.74,94.74,11200000.0
2007-06-25 08:33:00,94.751,94.758,94.751,94.752,11200000.0
2007-06-25 08:34:00,94.759,94.766,94.755,94.766,17000000.0
2007-06-25 08:35:00,94.742,94.754,94.727,94.737,17600000.0
2007-06-25 08:36:00,94.75,94.759,94.747,94.747,17000000.0
2007-06-25 08:37:00,94.751,94.76,94.746,94.759,11200000.0
2007-06-25 08:38:00,94.755,94.764,94.753,94.76,11200000.0
2007-06-25 08:39:00,94.735,94.743,94.731,94.742,16000000.0
2007-06-25 08:40:00,94.75,94.75,94.727,94.727,16000000.0
2007-06-25 08:41:00,94.737,94.737,94.725,94.725,17600000.0
2007-06-25 08:42:00,94.711,94.712,94.701,94.712,12800000.0
2007-06-25 08:43:00,94.691,94.693,94.674,94.693,12800000.0
2007-06-25 08:44:00,94.668,94.674,94.646,94.646,12800000.0
2007-06-25 08:45:00,94.643,94.647,94.632,94.637,16000000.0
2007-06-25 08:46:00,94.625,94.625,94.617,94.619,11200000.0
2007-06-25 08:47:00,94.611,94.618,94.603,94.608,11200000.0
2007-06-25 08:48:00,94.608,94.61,94.6,94.61,12800000.0
2007-06-25 08:49:00,94.632,94.636,94.625,94.63,17600000.0
2007-06-25 08:50:00,94.641,94.657,94.641,94.645,12200000.0
2007-06-25 08:51:00,94.657,94.669,94.654,94.669,17600000.0
2007-06-25 08:52:00,94.68,94.68,94.658,94.662,11200000.0
2007-06-25 08:53:00,94.656,94.677,94.644,94.665,16400000.0
2007-06-25 08:54:00,94.658,94.673,94.658,94.669,14400000.0
2007-06-25 08:55:00,94.68,94.706,94.68,94.697,16000000.0
2007-06-25 08:56:00,94.73,94.739,94.73,94.73,11200000.0
2007-06-25 08:57:00,94.711,94.721,94.711,94.714,11200000.0
2007-06-25 08:58:00,94.714,94.714,94.689,94.689,9600000.0
2007-06-25 08:59:00,94.726,94.731,94.723,94.723,12800000.0
2007-06-25 09:00:00,94.726,94.726,94.719,94.722,17600000.0
2007-06-25 09:01:00,94.729,94.73,94.714,94.714,11200000.0
2007-06-25 09:02:00,94.719,94.727,94.712,94.726,11200000.0
2007-06-25 09:03:00,94.764,94.809,94.764,94.809,16000000.0
2007-06-25 09:04:00,94.814,94.814,94.781,94.782,11200000.0
2007-06-25 09:05:00,94.767,94.767,94.757,94.763,11200000.0
2007-06-25 09:06:00,94.757,94.762,94.748,94.762,12200000.0
2007-06-25 09:07:00,94.759,94.766,94.756,94.763,12200000.0
2007-06-25 09:08:00,94.774,94.774,94.757,94.759,12800000.0
2007-06-25 09:09:00,94.766,94.77,94.753,94.764,17600000.0
2007-06-25 09:10:00,94.761,94.761,94.755,94.755,12800000.0
2007-06-25 09:11:00,94.758,94.758,94.745,94.752,12800000.0
2007-06-25 09:12:00,94.724,94.737,94.724,94.73,12800000.0
2007-06-25 09:13:00,94.725,94.725,94.702,94.702,11200000.0
2007-06-25 09:14:00,94.681,94.681,94.657,94.665,11200000.0
2007-06-25 09:15:00,94.65,94.656,94.642,94.645,11200000.0
2007-06-25 09:16:00,94.657,94.673,94.657,94.668,12800000.0
2007-06-25 09:17:00,94.663,94.663,94.63,94.63,11200000.0
2007-06-25 09:18:00,94.624,94.637,94.623,94.637,14400000.0
2007-06-25 09:19:00,94.64,94.65,94.64,94.646,12800000.0
2007-06-25 09:20:00,94.656,94.666,94.654,94.666,16000000.0
2007-06-25 09:21:00,94.661,94.674,94.655,94.671,11200000.0
2007-06-25 09:22:00,94.674,94.674,94.663,94.666,17600000.0
2007-06-25 09:23:00,94.67,94.678,94.665,94.675,12800000.0
2007-06-25 09:24:00,94.669,94.673,94.659,94.671,12800000.0
2007-06-25 09:25:00,94.691,94.692,94.682,94.682,12800000.0
2007-06-25 09:26:00,94.687,94.718,94.687,94.718,11200000.0
2007-06-25 09:27:00,94.715,94.721,94.709,94.721,11600000.0
2007-06-25 09:28:00,94.716,94.737,94.716,94.737,12800000.0
2007-06-25 09:29:00,94.747,94.747,94.738,94.738,11200000.0
2007-06-25 09:30:00,94.738,94.738,94.722,94.734,12200000.0
2007-06-25 09:31:00,94.731,94.731,94.717,94.717,12800000.0
2007-06-25 09:32:00,94.709,94.715,94.691,94.691,14400000.0
2007-06-25 09:33:00,94.693,94.699,94.689,94.699,12800000.0
2007-06-25 09:34:00,94.691,94.699,94.691,94.698,11200000.0
2007-06-25 09:35:00,94.691,94.705,94.691,94.705,12800000.0
2007-06-25 09:36:00,94.709,94.722,94.708,94.708,16000000.0
2007-06-25 09:37:00,94.711,94.711,94.64,94.696,16000000.0
2007-06-25 09:38:00,94.705,94.723,94.705,94.719,11200000.0
2007-06-25 09:39:00,94.718,94.718,94.692,94.692,12800000.0
2007-06-25 09:40:00,94.694,94.695,94.664,94.677,14400000.0
2007-06-25 09:41:00,94.677,94.687,94.677,94.681,11200000.0
2007-06-25 09:42:00,94.688,94.695,94.672,94.672,16000000.0
2007-06-25 09:43:00,94.662,94.682,94.662,94.668,12800000.0
2007-06-25 09:44:00,94.674,94.704,94.674,94.689,12800000.0
2007-06-25 09:45:00,94.687,94.687,94.673,94.677,12800000.0
2007-06-25 09:46:00,94.689,94.691,94.672,94.672,11200000.0
2007-06-25 09:47:00,94.643,94.667,94.632,94.667,12800000.0
2007-06-25 09:48:00,94.653,94.66,94.64,94.656,11200000.0
2007-06-25 09:49:00,94.651,94.66,94.647,94.654,12800000.0
2007-06-25 09:50:00,94.65,94.65,94.64,94.642,16000000.0
2007-06-25 09:51:00,94.625,94.63,94.611,94.621,16000000.0
2007-06-25 09:52:00,94.623,94.628,94.617,94.627,11200000.0
2007-06-25 09:53:00,94.619,94.629,94.619,94.62,12800000.0
2007-06-25 09:54:00,94.601,94.603,94.59,94.602,11200000.0
2007-06-25 09:55:00,94.596,94.599,94.589,94.595,11200000.0
2007-06-25 09:56:00,94.604,94.617,94.6,94.617,14400000.0
2007-06-25 09:57:00,94.625,94.637,94.625,94.637,17600000.0
2007-06-25 09:58:00,94.633,94.657,94.546,94.657,17600000.0
2007-06-25 09:59:00,94.66,94.673,94.66,94.667,17600000.0
2007-06-25 10:00:00,94.669,94.669,94.652,94.667,11200000.0
2007-06-25 10:01:00,94.664,94.673,94.663,94.668,12800000.0
2007-06-25 10:02:00,94.676,94.676,94.659,94.659,16000000.0
2007-06-25 10:03:00,94.658,94.658,94.641,94.65,11200000.0
2007-06-25 10:04:00,94.65,94.656,94.645,94.645,8000000.0
2007-06-25 10:05:00,94.631,94.655,94.622,94.622,14400000.0
2007-06-25 10:06:00,94.623,94.631,94.621,94.627,16000000.0
2007-06-25 10:07:00,94.628,94.631,94.604,94.612,12800000.0
2007-06-25 10:08:00,94.587,94.62,94.587,94.62,11200000.0
2007-06-25 10:09:00,94.622,94.627,94.61,94.627,12800000.0
2007-06-25 10:10:00,94.64,94.654,94.63,94.632,17600000.0
2007-06-25 10:11:00,94.626,94.626,94.592,94.595,10600000.0
2007-06-25 10:12:00,94.599,94.599,94.57,94.587,12800000.0
2007-06-25 10:13:00,94.587,94.59,94.569,94.577,12800000.0
2007-06-25 10:14:00,94.572,94.572,94.566,94.572,11200000.0
2007-06-25 10:15:00,94.579,94.581,94.573,94.58,12800000.0
2007-06-25 10:16:00,94.58,94.584,94.552,94.552,12800000.0
2007-06-25 10:17:00,94.553,94.558,94.548,94.555,11200000.0
2007-06-25 10:18:00,94.556,94.556,94.522,94.554,11200000.0
2007-06-25 10:19:00,94.561,94.563,94.559,94.562,11200000.0
2007-06-25 10:20:00,94.557,94.557,94.528,94.528,17600000.0
2007-06-25 10:21:00,94.53,94.556,94.53,94.556,16000000.0
2007-06-25 10:22:00,94.535,94.545,94.527,94.542,11200000.0
2007-06-25 10:23:00,94.548,94.554,94.543,94.545,11600000.0
2007-06-25 10:24:00,94.532,94.547,94.528,94.545,13200000.0
2007-06-25 10:25:00,94.551,94.551,94.523,94.523,11200000.0
2007-06-25 10:26:00,94.51,94.547,94.508,94.547,10000000.0
2007-06-25 10:27:00,94.555,94.565,94.555,94.565,11200000.0
2007-06-25 10:28:00,94.562,94.562,94.55,94.552,12800000.0
2007-06-25 10:29:00,94.568,94.577,94.565,94.574,11200000.0
2007-06-25 10:30:00,94.546,94.566,94.546,94.56,12800000.0
2007-06-25 10:31:00,94.561,94.566,94.551,94.566,12800000.0
2007-06-25 10:32:00,94.566,94.566,94.54,94.558,17600000.0
2007-06-25 10:33:00,94.572,94.576,94.568,94.568,11200000.0
2007-06-25 10:34:00,94.578,94.587,94.573,94.573,11200000.0
2007-06-25 10:35:00,94.577,94.589,94.571,94.589,11200000.0
2007-06-25 10:36:00,94.58,94.584,94.565,94.584,11200000.0
2007-06-25 10:37:00,94.587,94.587,94.494,94.577,11200000.0
2007-06-25 10:38:00,94.602,94.602,94.583,94.593,12800000.0
2007-06-25 10:39:00,94.584,94.59,94.572,94.574,11200000.0
2007-06-25 10:40:00,94.564,94.567,94.553,94.559,16000000.0
2007-06-25 10:41:00,94.56,94.563,94.555,94.561,12800000.0
2007-06-25 10:42:00,94.556,94.597,94.55,94.597,11200000.0
2007-06-25 10:43:00,94.607,94.627,94.607,94.627,11200000.0
2007-06-25 10:44:00,94.626,94.627,94.619,94.619,13200000.0
2007-06-25 10:45:00,94.6,94.617,94.6,94.617,12200000.0
2007-06-25 10:46:00,94.624,94.634,94.624,94.628,12800000.0
2007-06-25 10:47:00,94.621,94.647,94.61,94.647,12200000.0
2007-06-25 10:48:00,94.649,94.649,94.637,94.641,12800000.0
2007-06-25 10:49:00,94.635,94.656,94.635,94.656,11200000.0
2007-06-25 10:50:00,94.655,94.68,94.655,94.669,16400000.0
2007-06-25 10:51:00,94.689,94.707,94.675,94.707,18000000.0
2007-06-25 10:52:00,94.727,94.728,94.687,94.687,11200000.0
2007-06-25 10:53:00,94.678,94.678,94.618,94.618,11200000.0
2007-06-25 10:54:00,94.63,94.63,94.613,94.615,17600000.0
2007-06-25 10:55:00,94.598,94.614,94.597,94.609,11600000.0
2007-06-25 10:56:00,94.601,94.601,94.576,94.581,17600000.0
2007-06-25 10:57:00,94.558,94.565,94.55,94.565,16000000.0
2007-06-25 10:58:00,94.573,94.573,94.481,94.568,12800000.0
2007-06-25 10:59:00,94.54,94.562,94.539,94.556,11200000.0
2007-06-25 11:00:00,94.564,94.564,94.529,94.529,12800000.0
2007-06-25 11:01:00,94.534,94.546,94.534,94.544,12800000.0
2007-06-25 11:02:00,94.559,94.586,94.559,94.586,16400000.0
2007-06-25 11:03:00,94.586,94.598,94.581,94.596,12800000.0
2007-06-25 11:04:00,94.594,94.594,94.579,94.579,14400000.0
2007-06-25 11:05:00,94.577,94.577,94.556,94.577,17600000.0
2007-06-25 11:06:00,94.58,94.587,94.574,94.587,17600000.0
2007-06-25 11:07:00,94.583,94.583,94.562,94.58,17600000.0
2007-06-25 11:08:00,94.539,94.609,94.539,94.595,10600000.0
2007-06-25 11:09:00,94.592,94.601,94.587,94.601,17600000.0
2007-06-25 11:10:00,94.594,94.594,94.573,94.578,12800000.0
2007-06-25 11:11:00,94.566,94.566,94.528,94.528,11200000.0
2007-06-25 11:12:00,94.516,94.517,94.491,94.491,17600000.0
2007-06-25 11:13:00,94.49,94.49,94.453,94.473,14400000.0
2007-06-25 11:14:00,94.494,94.501,94.486,94.486,11200000.0
2007-06-25 11:15:00,94.479,94.479,94.469,94.478,11200000.0
2007-06-25 11:16:00,94.46,94.482,94.46,94.482,12800000.0
2007-06-25 11:17:00,94.462,94.48,94.45,94.48,11200000.0
2007-06-25 11:18:00,94.49,94.5,94.489,94.5,12800000.0
2007-06-25 11:19:00,94.5,94.505,94.497,94.497,17600000.0
2007-06-25 11:20:00,94.471,94.471,94.461,94.468,12800000.0
2007-06-25 11:21:00,94.49,94.492,94.485,94.486,14400000.0
2007-06-25 11:22:00,94.493,94.513,94.493,94.5,12800000.0
2007-06-25 11:23:00,94.501,94.501,94.472,94.48,10600000.0
2007-06-25 11:24:00,94.497,94.497,94.479,94.487,12800000.0
2007-06-25 11:25:00,94.496,94.508,94.488,94.502,17600000.0
2007-06-25 11:26:00,94.515,94.533,94.515,94.533,14400000.0
2007-06-25 11:27:00,94.528,94.533,94.518,94.527,11200000.0
2007-06-25 11:28:00,94.536,94.604,94.536,94.604,14400000.0
2007-06-25 11:29:00,94.6,94.608,94.587,94.608,14400000.0
2007-06-25 11:30:00,94.599,94.609,94.599,94.606,14400000.0
2007-06-25 11:31:00,94.636,94.636,94.628,94.631,11200000.0
2007-06-25 11:32:00,94.62,94.624,94.611,94.622,17600000.0
2007-06-25 11:33:00,94.621,94.621,94.606,94.606,12800000.0
2007-06-25 11:34:00,94.606,94.606,94.584,94.584,12800000.0
2007-06-25 11:35:00,94.584,94.6,94.584,94.585,11200000.0
2007-06-25 11:36:00,94.584,94.586,94.561,94.561,12800000.0
2007-06-25 11:37:00,94.557,94.559,94.543,94.543,11200000.0
2007-06-25 11:38:00,94.543,94.548,94.518,94.518,11200000.0
2007-06-25 11:39:00,94.525,94.527,94.514,94.522,11200000.0
2007-06-25 11:40:00,94.52,94.536,94.52,94.534,11200000.0
2007-06-25 11:41:00,94.538,94.541,94.525,94.529,16000000.0
2007-06-25 11:42:00,94.528,94.55,94.528,94.542,17600000.0
2007-06-25 11:43:00,94.54,94.546,94.531,94.542,11200000.0
2007-06-25 11:44:00,94.554,94.58,94.554,94.573,11200000.0
2007-06-25 11:45:00,94.558,94.558,94.549,94.549,14400000.0
2007-06-25 11:46:00,94.562,94.562,94.525,94.527,11200000.0
2007-06-25 11:47:00,94.513,94.533,94.502,94.532,17600000.0
2007-06-25 11:48:00,94.527,94.527,94.503,94.514,11200000.0
2007-06-25 11:49:00,94.48,94.508,94.48,94.498,12800000.0
2007-06-25 11:50:00,94.503,94.525,94.503,94.525,12200000.0
2007-06-25 11:51:00,94.523,94.523,94.509,94.51,11200000.0
2007-06-25 11:52:00,94.514,94.52,94.51,94.514,10600000.0
2007-06-25 11:53:00,94.542,94.542,94.487,94.487,16000000.0
2007-06-25 11:54:00,94.523,94.523,94.482,94.482,13800000.0
2007-06-25 11:55:00,94.475,94.478,94.401,94.461,11200000.0
2007-06-25 11:56:00,94.447,94.459,94.447,94.452,12800000.0
2007-06-25 11:57:00,94.457,94.46,94.45,94.453,12800000.0
2007-06-25 11:58:00,94.438,94.438,94.39,94.39,11200000.0
2007-06-25 11:59:00,94.391,94.391,94.354,94.354,11200000.0
2007-06-25 12:00:00,94.344,94.344,94.326,94.326,11200000.0
2007-06-25 12:01:00,94.327,94.346,94.327,94.342,11200000.0
2007-06-25 12:02:00,94.349,94.362,94.349,94.362,14400000.0
2007-06-25 12:03:00,94.354,94.358,94.34,94.34,11200000.0
2007-06-25 12:04:00,94.335,94.336,94.317,94.336,17600000.0
2007-06-25 12:05:00,94.332,94.332,94.318,94.318,17600000.0
2007-06-25 12:06:00,94.318,94.318,94.285,94.285,12800000.0
2007-06-25 12:07:00,94.288,94.311,94.288,94.311,11200000.0
2007-06-25 12:08:00,94.3,94.31,94.296,94.31,11200000.0
2007-06-25 12:09:00,94.289,94.289,94.277,94.278,14400000.0
2007-06-25 12:10:00,94.273,94.273,94.256,94.259,11200000.0
2007-06-25 12:11:00,94.27,94.275,94.264,94.269,12800000.0
2007-06-25 12:12:00,94.275,94.292,94.275,94.292,11200000.0
2007-06-25 12:13:00,94.289,94.289,94.27,94.275,11600000.0
2007-06-25 12:14:00,94.28,94.284,94.276,94.284,12800000.0
2007-06-25 12:15:00,94.303,94.303,94.292,94.298,12800000.0
2007-06-25 12:16:00,94.275,94.302,94.275,94.287,12600000.0
2007-06-25 12:17:00,94.306,94.309,94.242,94.306,17600000.0
2007-06-25 12:18:00,94.305,94.319,94.296,94.317,16000000.0
2007-06-25 12:19:00,94.322,94.322,94.303,94.315,12800000.0
2007-06-25 12:20:00,94.309,94.309,94.296,94.302,14400000.0
2007-06-25 12:21:00,94.301,94.301,94.274,94.301,11200000.0
2007-06-25 12:22:00,94.305,94.307,94.286,94.286,16000000.0
2007-06-25 12:23:00,94.292,94.298,94.288,94.298,14400000.0
2007-06-25 12:24:00,94.288,94.298,94.286,94.292,12800000.0
2007-06-25 12:25:00,94.296,94.296,94.288,94.29,11200000.0
2007-06-25 12:26:00,94.276,94.276,94.262,94.264,11200000.0
2007-06-25 12:27:00,94.266,94.283,94.266,94.283,11200000.0
2007-06-25 12:28:00,94.274,94.28,94.26,94.278,12800000.0
2007-06-25 12:29:00,94.286,94.301,94.286,94.301,17600000.0
2007-06-25 12:30:00,94.301,94.315,94.301,94.314,17600000.0
2007-06-25 12:31:00,94.31,94.318,94.305,94.318,12800000.0
2007-06-25 12:32:00,94.312,94.321,94.307,94.321,12800000.0
2007-06-25 12:33:00,94.318,94.318,94.304,94.309,14400000.0
2007-06-25 12:34:00,94.316,94.324,94.315,94.324,12800000.0
2007-06-25 12:35:00,94.323,94.334,94.323,94.329,11200000.0
2007-06-25 12:36:00,94.329,94.337,94.326,94.337,10600000.0
2007-06-25 12:37:00,94.335,94.345,94.335,94.344,11200000.0
2007-06-25 12:38:00,94.359,94.366,94.269,94.36,17600000.0
2007-06-25 12:39:00,94.368,94.399,94.368,94.395,16000000.0
2007-06-25 12:40:00,94.396,94.405,94.385,94.403,15400000.0
2007-06-25 12:41:00,94.4,94.403,94.386,94.394,12800000.0
2007-06-25 12:42:00,94.405,94.407,94.395,94.403,14400000.0
2007-06-25 12:43:00,94.417,94.422,94.414,94.422,12800000.0
2007-06-25 12:44:00,94.403,94.419,94.402,94.419,17600000.0
2007-06-25 12:45:00,94.426,94.435,94.42,94.435,15400000.0
2007-06-25 12:46:00,94.437,94.437,94.427,94.43,12800000.0
2007-06-25 12:47:00,94.422,94.422,94.399,94.415,12800000.0
2007-06-25 12:48:00,94.414,94.427,94.408,94.427,12800000.0
2007-06-25 12:49:00,94.443,94.451,94.435,94.451,16000000.0
2007-06-25 12:50:00,94.523,94.571,94.523,94.541,14400000.0
2007-06-25 12:51:00,94.532,94.532,94.514,94.514,11200000.0
2007-06-25 12:52:00,94.515,94.529,94.515,94.529,11200000.0
2007-06-25 12:53:00,94.532,94.536,94.527,94.528,10600000.0
2007-06-25 12:54:00,94.533,94.541,94.53,94.531,12800000.0
2007-06-25 12:55:00,94.534,94.535,94.527,94.527,16000000.0
2007-06-25 12:56:00,94.525,94.525,94.514,94.514,11200000.0
2007-06-25 12:57:00,94.513,94.527,94.513,94.524,11200000.0
2007-06-25 12:58:00,94.531,94.535,94.497,94.533,17600000.0
2007-06-25 12:59:00,94.537,94.577,94.537,94.57,16000000.0
2007-06-25 13:00:00,94.572,94.579,94.566,94.579,12800000.0
2007-06-25 13:01:00,94.569,94.57,94.562,94.563,14400000.0
2007-06-25 13:02:00,94.567,94.567,94.56,94.561,12200000.0
2007-06-25 13:03:00,94.57,94.577,94.56,94.57,9600000.0
2007-06-25 13:04:00,94.556,94.559,94.543,94.558,11200000.0
2007-06-25 13:05:00,94.543,94.555,94.543,94.555,12800000.0
2007-06-25 13:06:00,94.548,94.551,94.537,94.549,11200000.0
2007-06-25 13:07:00,94.558,94.558,94.542,94.542,14400000.0
2007-06-25 13:08:00,94.531,94.54,94.531,94.54,17600000.0
2007-06-25 13:09:00,94.546,94.546,94.527,94.54,12800000.0
2007-06-25 13:10:00,94.527,94.527,94.478,94.478,16000000.0
2007-06-25 13:11:00,94.496,94.515,94.496,94.511,10600000.0
2007-06-25 13:12:00,94.521,94.523,94.505,94.505,12800000.0
2007-06-25 13:13:00,94.503,94.511,94.503,94.508,17600000.0
2007-06-25 13:14:00,94.522,94.522,94.498,94.498,12200000.0
2007-06-25 13:15:00,94.506,94.522,94.506,94.522,12800000.0
2007-06-25 13:16:00,94.515,94.533,94.515,94.533,17600000.0
2007-06-25 13:17:00,94.504,94.517,94.496,94.515,12800000.0
2007-06-25 13:18:00,94.51,94.527,94.504,94.527,11200000.0
2007-06-25 13:19:00,94.528,94.534,94.517,94.529,16000000.0
2007-06-25 13:20:00,94.512,94.533,94.511,94.533,17000000.0
2007-06-25 13:21:00,94.511,94.521,94.496,94.521,11200000.0
2007-06-25 13:22:00,94.528,94.538,94.528,94.534,8000000.0
2007-06-25 13:23:00,94.539,94.543,94.531,94.531,12800000.0
2007-06-25 13:24:00,94.533,94.543,94.533,94.543,11200000.0
2007-06-25 13:25:00,94.542,94.554,94.542,94.545,17600000.0
2007-06-25 13:26:00,94.537,94.537,94.52,94.531,17600000.0
2007-06-25 13:27:00,94.525,94.531,94.523,94.523,12800000.0
2007-06-25 13:28:00,94.524,94.533,94.434,94.533,16000000.0
2007-06-25 13:29:00,94.525,94.538,94.446,94.529,11200000.0
2007-06-25 13:30:00,94.533,94.548,94.532,94.546,12800000.0
2007-06-25 13:31:00,94.553,94.562,94.553,94.562,11200000.0
2007-06-25 13:32:00,94.546,94.562,94.529,94.562,11200000.0
2007-06-25 13:33:00,94.555,94.555,94.548,94.548,19200000.0
2007-06-25 13:34:00,94.541,94.549,94.541,94.546,12800000.0
2007-06-25 13:35:00,94.549,94.554,94.542,94.553,36800000.0
2007-06-25 13:36:00,94.55,94.55,94.512,94.512,17600000.0
2007-06-25 13:37:00,94.495,94.505,94.493,94.505,14400000.0
2007-06-25 13:38:00,94.514,94.533,94.512,94.515,33600000.0
2007-06-25 13:39:00,94.515,94.515,94.496,94.496,14400000.0
2007-06-25 13:40:00,94.491,94.501,94.491,94.496,40000000.0
2007-06-25 13:41:00,94.494,94.494,94.487,94.487,16000000.0
2007-06-25 13:42:00,94.474,94.484,94.473,94.473,11200000.0
2007-06-25 13:43:00,94.483,94.488,94.477,94.488,27200000.0
2007-06-25 13:44:00,94.489,94.494,94.479,94.491,33600000.0
2007-06-25 13:45:00,94.499,94.523,94.491,94.491,20800000.0
2007-06-25 13:46:00,94.538,94.573,94.538,94.573,24000000.0
2007-06-25 13:47:00,94.575,94.576,94.57,94.57,12800000.0
2007-06-25 13:48:00,94.557,94.575,94.557,94.571,12200000.0
2007-06-25 13:49:00,94.558,94.558,94.542,94.542,17600000.0
2007-06-25 13:50:00,94.536,94.537,94.522,94.536,11600000.0
2007-06-25 13:51:00,94.547,94.548,94.539,94.539,24000000.0
2007-06-25 13:52:00,94.535,94.535,94.507,94.507,12800000.0
2007-06-25 13:53:00,94.527,94.534,94.519,94.519,17600000.0
2007-06-25 13:54:00,94.508,94.508,94.489,94.502,25600000.0
2007-06-25 13:55:00,94.515,94.517,94.508,94.512,14400000.0
2007-06-25 13:56:00,94.506,94.527,94.506,94.516,14400000.0
2007-06-25 13:57:00,94.531,94.531,94.521,94.531,28800000.0
2007-06-25 13:58:00,94.53,94.53,94.523,94.523,14800000.0
2007-06-25 13:59:00,94.53,94.532,94.524,94.528,32400000.0
2007-06-25 14:00:00,94.533,94.556,94.533,94.556,48400000.0
2007-06-25 14:01:00,94.572,94.58,94.572,94.577,32000000.0
2007-06-25 14:02:00,94.589,94.601,94.589,94.601,14400000.0
2007-06-25 14:03:00,94.601,94.601,94.594,94.597,14400000.0
2007-06-25 14:04:00,94.594,94.612,94.594,94.612,11200000.0
2007-06-25 14:05:00,94.608,94.608,94.599,94.601,24000000.0
2007-06-25 14:06:00,94.597,94.614,94.597,94.614,37200000.0
2007-06-25 14:07:00,94.612,94.612,94.595,94.607,40000000.0
2007-06-25 14:08:00,94.602,94.602,94.598,94.599,16000000.0
2007-06-25 14:09:00,94.614,94.615,94.606,94.61,34000000.0
2007-06-25 14:10:00,94.596,94.613,94.596,94.613,33600000.0
2007-06-25 14:11:00,94.614,94.621,94.61,94.62,14800000.0
2007-06-25 14:12:00,94.616,94.617,94.611,94.615,27200000.0
2007-06-25 14:13:00,94.632,94.632,94.619,94.629,14400000.0
2007-06-25 14:14:00,94.596,94.596,94.587,94.594,12800000.0
2007-06-25 14:15:00,94.613,94.642,94.613,94.626,28800000.0
2007-06-25 14:16:00,94.613,94.624,94.613,94.624,25000000.0
2007-06-25 14:17:00,94.614,94.622,94.605,94.619,11600000.0
2007-06-25 14:18:00,94.624,94.624,94.613,94.622,16000000.0
2007-06-25 14:19:00,94.634,94.634,94.62,94.62,12800000.0
2007-06-25 14:20:00,94.609,94.635,94.609,94.629,25600000.0
2007-06-25 14:21:00,94.635,94.643,94.634,94.643,28200000.0
2007-06-25 14:22:00,94.645,94.651,94.64,94.644,24000000.0
2007-06-25 14:23:00,94.639,94.643,94.632,94.637,47400000.0
2007-06-25 14:24:00,94.632,94.635,94.623,94.635,12800000.0
2007-06-25 14:25:00,94.628,94.633,94.621,94.625,12800000.0
2007-06-25 14:26:00,94.632,94.632,94.62,94.62,12800000.0
2007-06-25 14:27:00,94.606,94.632,94.606,94.632,17600000.0
2007-06-25 14:28:00,94.644,94.644,94.619,94.629,11200000.0
2007-06-25 14:29:00,94.647,94.647,94.633,94.634,36800000.0
2007-06-25 14:30:00,94.63,94.671,94.63,94.671,22400000.0
2007-06-25 14:31:00,94.666,94.666,94.659,94.66,20800000.0
2007-06-25 14:32:00,94.672,94.684,94.672,94.68,40000000.0
2007-06-25 14:33:00,94.687,94.709,94.687,94.709,24400000.0
2007-06-25 14:34:00,94.714,94.714,94.71,94.711,33600000.0
2007-06-25 14:35:00,94.71,94.71,94.704,94.704,14400000.0
2007-06-25 14:36:00,94.701,94.715,94.7,94.715,12800000.0
2007-06-25 14:37:00,94.717,94.717,94.709,94.709,11200000.0
2007-06-25 14:38:00,94.701,94.713,94.699,94.712,56000000.0
2007-06-25 14:39:00,94.727,94.742,94.724,94.737,12800000.0
2007-06-25 14:40:00,94.736,94.751,94.734,94.746,14400000.0
2007-06-25 14:41:00,94.751,94.754,94.745,94.745,56000000.0
2007-06-25 14:42:00,94.744,94.744,94.734,94.736,12800000.0
2007-06-25 14:43:00,94.748,94.749,94.744,94.744,25600000.0
2007-06-25 14:44:00,94.764,94.771,94.762,94.765,11200000.0
2007-06-25 14:45:00,94.785,94.786,94.759,94.759,10600000.0
2007-06-25 14:46:00,94.736,94.757,94.733,94.757,11200000.0
2007-06-25 14:47:00,94.766,94.785,94.766,94.785,16000000.0
2007-06-25 14:48:00,94.785,94.789,94.771,94.786,18600000.0
2007-06-25 14:49:00,94.81,94.81,94.797,94.801,32400000.0
2007-06-25 14:50:00,94.803,94.803,94.793,94.798,28800000.0
2007-06-25 14:51:00,94.795,94.8,94.79,94.8,32000000.0
2007-06-25 14:52:00,94.791,94.791,94.781,94.786,12800000.0
2007-06-25 14:53:00,94.795,94.808,94.795,94.8,17600000.0
2007-06-25 14:54:00,94.788,94.788,94.769,94.769,12800000.0
2007-06-25 14:55:00,94.776,94.815,94.776,94.815,16000000.0
2007-06-25 14:56:00,94.814,94.823,94.813,94.814,12800000.0
2007-06-25 14:57:00,94.843,94.856,94.843,94.853,12800000.0
2007-06-25 14:58:00,94.844,94.856,94.844,94.856,17600000.0
2007-06-25 14:59:00,94.855,94.86,94.848,94.848,15400000.0
2007-06-25 15:00:00,94.858,94.871,94.858,94.866,14400000.0
2007-06-25 15:01:00,94.844,94.866,94.838,94.838,13200000.0
2007-06-25 15:02:00,94.827,94.84,94.817,94.819,27200000.0
2007-06-25 15:03:00,94.828,94.837,94.82,94.82,12800000.0
2007-06-25 15:04:00,94.809,94.812,94.803,94.805,24000000.0
2007-06-25 15:05:00,94.784,94.8,94.784,94.799,11200000.0
2007-06-25 15:06:00,94.796,94.796,94.755,94.755,11200000.0
2007-06-25 15:07:00,94.773,94.779,94.771,94.777,25600000.0
2007-06-25 15:08:00,94.787,94.787,94.772,94.777,22400000.0
2007-06-25 15:09:00,94.768,94.781,94.768,94.772,16000000.0
2007-06-25 15:10:00,94.775,94.782,94.768,94.779,40000000.0
2007-06-25 15:11:00,94.783,94.789,94.782,94.789,32000000.0
2007-06-25 15:12:00,94.776,94.777,94.762,94.777,12800000.0
2007-06-25 15:13:00,94.778,94.778,94.772,94.777,44800000.0
2007-06-25 15:14:00,94.788,94.802,94.788,94.793,34600000.0
2007-06-25 15:15:00,94.799,94.799,94.785,94.785,22400000.0
2007-06-25 15:16:00,94.795,94.8,94.791,94.792,36800000.0
2007-06-25 15:17:00,94.789,94.789,94.779,94.784,21800000.0
2007-06-25 15:18:00,94.789,94.789,94.777,94.78,22400000.0
2007-06-25 15:19:00,94.779,94.789,94.779,94.789,16000000.0
2007-06-25 15:20:00,94.789,94.793,94.785,94.785,24000000.0
2007-06-25 15:21:00,94.781,94.781,94.767,94.767,14400000.0
2007-06-25 15:22:00,94.761,94.773,94.761,94.768,14400000.0
2007-06-25 15:23:00,94.756,94.766,94.756,94.76,47400000.0
2007-06-25 15:24:00,94.768,94.77,94.744,94.747,24800000.0
2007-06-25 15:25:00,94.753,94.756,94.744,94.755,27200000.0
2007-06-25 15:26:00,94.772,94.774,94.76,94.767,40000000.0
2007-06-25 15:27:00,94.759,94.768,94.759,94.767,28800000.0
2007-06-25 15:28:00,94.764,94.764,94.746,94.746,70400000.0
2007-06-25 15:29:00,94.746,94.756,94.665,94.756,46400000.0
2007-06-25 15:30:00,94.662,94.742,94.631,94.656,115200000.0
2007-06-25 15:31:00,94.756,94.757,94.75,94.753,59600000.0
2007-06-25 15:32:00,94.733,94.76,94.733,94.751,30400000.0
2007-06-25 15:33:00,94.758,94.762,94.751,94.762,30400000.0
2007-06-25 15:34:00,94.763,94.765,94.755,94.757,22400000.0
2007-06-25 15:35:00,94.762,94.776,94.762,94.776,33000000.0
2007-06-25 15:36:00,94.786,94.789,94.781,94.789,31400000.0
2007-06-25 15:37:00,94.783,94.79,94.783,94.783,30400000.0
2007-06-25 15:38:00,94.781,94.781,94.769,94.769,59200000.0
2007-06-25 15:39:00,94.767,94.767,94.75,94.762,36800000.0
2007-06-25 15:40:00,94.755,94.765,94.748,94.76,35200000.0
2007-06-25 15:41:00,94.763,94.766,94.757,94.762,25600000.0
2007-06-25 15:42:00,94.758,94.758,94.742,94.742,43200000.0
2007-06-25 15:43:00,94.732,94.732,94.718,94.718,26600000.0
2007-06-25 15:44:00,94.718,94.738,94.718,94.734,27200000.0
2007-06-25 15:45:00,94.751,94.761,94.739,94.749,16000000.0
2007-06-25 15:46:00,94.757,94.76,94.755,94.755,14400000.0
2007-06-25 15:47:00,94.735,94.735,94.726,94.727,30400000.0
2007-06-25 15:48:00,94.721,94.722,94.712,94.716,27200000.0
2007-06-25 15:49:00,94.712,94.714,94.703,94.712,11200000.0
2007-06-25 15:50:00,94.712,94.712,94.699,94.706,10600000.0
2007-06-25 15:51:00,94.708,94.708,94.679,94.679,12800000.0
2007-06-25 15:52:00,94.676,94.676,94.657,94.658,20800000.0
2007-06-25 15:53:00,94.663,94.673,94.66,94.669,24000000.0
2007-06-25 15:54:00,94.681,94.692,94.681,94.69,28800000.0
2007-06-25 15:55:00,94.693,94.704,94.693,94.697,24000000.0
2007-06-25 15:56:00,94.706,94.706,94.683,94.683,50600000.0
2007-06-25 15:57:00,94.676,94.684,94.672,94.672,12800000.0
2007-06-25 15:58:00,94.672,94.678,94.663,94.663,19200000.0
2007-06-25 15:59:00,94.676,94.678,94.663,94.674,36800000.0
2007-06-25 16:00:00,94.68,94.713,94.68,94.703,51200000.0
2007-06-25 16:01:00,94.71,94.727,94.707,94.727,41000000.0
2007-06-25 16:02:00,94.732,94.756,94.732,94.756,22400000.0
2007-06-25 16:03:00,94.761,94.77,94.756,94.756,64000000.0
2007-06-25 16:04:00,94.76,94.767,94.746,94.746,44800000.0
2007-06-25 16:05:00,94.731,94.74,94.729,94.74,48000000.0
2007-06-25 16:06:00,94.744,94.745,94.736,94.736,35200000.0
2007-06-25 16:07:00,94.735,94.735,94.721,94.73,32000000.0
2007-06-25 16:08:00,94.731,94.735,94.728,94.734,44200000.0
2007-06-25 16:09:00,94.729,94.735,94.727,94.728,44800000.0
2007-06-25 16:10:00,94.724,94.724,94.714,94.718,41600000.0
2007-06-25 16:11:00,94.714,94.72,94.713,94.717,14400000.0
2007-06-25 16:12:00,94.725,94.736,94.725,94.735,56000000.0
2007-06-25 16:13:00,94.728,94.728,94.718,94.724,11200000.0
2007-06-25 16:14:00,94.72,94.726,94.72,94.72,49600000.0
2007-06-25 16:15:00,94.728,94.739,94.725,94.729,58600000.0
2007-06-25 16:16:00,94.723,94.737,94.713,94.737,17600000.0
2007-06-25 16:17:00,94.733,94.762,94.733,94.762,38400000.0
2007-06-25 16:18:00,94.787,94.833,94.787,94.83,11200000.0
2007-06-25 16:19:00,94.813,94.818,94.812,94.818,22400000.0
2007-06-25 16:20:00,94.792,94.792,94.77,94.778,11200000.0
2007-06-25 16:21:00,94.772,94.79,94.772,94.79,27200000.0
2007-06-25 16:22:00,94.791,94.791,94.777,94.787,41600000.0
2007-06-25 16:23:00,94.778,94.778,94.766,94.77,43200000.0
2007-06-25 16:24:00,94.764,94.766,94.753,94.756,17600000.0
2007-06-25 16:25:00,94.778,94.778,94.758,94.768,33000000.0
2007-06-25 16:26:00,94.778,94.818,94.778,94.803,17600000.0
2007-06-25 16:27:00,94.79,94.792,94.776,94.776,35200000.0
2007-06-25 16:28:00,94.779,94.853,94.779,94.853,26000000.0
2007-06-25 16:29:00,94.864,94.868,94.864,94.864,11200000.0
2007-06-25 16:30:00,94.866,94.866,94.84,94.846,11200000.0
2007-06-25 16:31:00,94.832,94.832,94.814,94.829,41600000.0
2007-06-25 16:32:00,94.828,94.836,94.828,94.832,12800000.0
2007-06-25 16:33:00,94.807,94.808,94.801,94.801,26600000.0
2007-06-25 16:34:00,94.803,94.817,94.803,94.81,34600000.0
2007-06-25 16:35:00,94.814,94.814,94.784,94.787,52800000.0
2007-06-25 16:36:00,94.776,94.79,94.776,94.79,51600000.0
2007-06-25 16:37:00,94.785,94.795,94.781,94.786,41600000.0
2007-06-25 16:38:00,94.79,94.792,94.781,94.782,40000000.0
2007-06-25 16:39:00,94.764,94.764,94.751,94.763,35200000.0
2007-06-25 16:40:00,94.777,94.787,94.774,94.777,56000000.0
2007-06-25 16:41:00,94.786,94.794,94.78,94.789,74000000.0
2007-06-25 16:42:00,94.788,94.8,94.788,94.791,53800000.0
2007-06-25 16:43:00,94.798,94.803,94.795,94.795,17600000.0
2007-06-25 16:44:00,94.805,94.811,94.805,94.811,11200000.0
2007-06-25 16:45:00,94.796,94.817,94.796,94.817,57600000.0
2007-06-25 16:46:00,94.81,94.836,94.81,94.836,9600000.0
2007-06-25 16:47:00,94.858,94.871,94.858,94.86,70400000.0
2007-06-25 16:48:00,94.847,94.855,94.846,94.846,52200000.0
2007-06-25 16:49:00,94.844,94.844,94.823,94.828,36600000.0
2007-06-25 16:50:00,94.802,94.818,94.785,94.785,74600000.0
2007-06-25 16:51:00,94.811,94.815,94.803,94.804,32000000.0
2007-06-25 16:52:00,94.801,94.813,94.801,94.813,46400000.0
2007-06-25 16:53:00,94.811,94.811,94.796,94.797,30800000.0
2007-06-25 16:54:00,94.794,94.794,94.777,94.786,11200000.0
2007-06-25 16:55:00,94.786,94.801,94.786,94.801,27200000.0
2007-06-25 16:56:00,94.809,94.82,94.805,94.805,36800000.0
2007-06-25 16:57:00,94.792,94.81,94.792,94.81,19600000.0
2007-06-25 16:58:00,94.809,94.81,94.788,94.793,12800000.0
2007-06-25 16:59:00,94.8,94.817,94.79,94.79,51200000.0
2007-06-25 17:00:00,94.807,94.813,94.796,94.796,49600000.0
2007-06-25 17:01:00,94.79,94.843,94.79,94.843,40000000.0
2007-06-25 17:02:00,94.838,94.855,94.838,94.855,33600000.0
2007-06-25 17:03:00,94.862,94.872,94.852,94.86,44800000.0
2007-06-25 17:04:00,94.852,94.852,94.841,94.843,41600000.0
2007-06-25 17:05:00,94.84,94.84,94.821,94.834,54400000.0
2007-06-25 17:06:00,94.847,94.847,94.836,94.841,59600000.0
2007-06-25 17:07:00,94.855,94.86,94.852,94.856,35200000.0
2007-06-25 17:08:00,94.84,94.845,94.827,94.827,68800000.0
2007-06-25 17:09:00,94.84,94.846,94.819,94.84,59200000.0
2007-06-25 17:10:00,94.839,94.84,94.825,94.825,25600000.0
2007-06-25 17:11:00,94.825,94.844,94.825,94.844,38400000.0
2007-06-25 17:12:00,94.847,94.865,94.846,94.865,24400000.0
2007-06-25 17:13:00,94.874,94.885,94.866,94.885,28800000.0
2007-06-25 17:14:00,94.888,94.89,94.881,94.89,22400000.0
2007-06-25 17:15:00,94.907,94.913,94.894,94.907,19200000.0
2007-06-25 17:16:00,94.907,94.927,94.907,94.927,17600000.0
2007-06-25 17:17:00,94.949,94.949,94.911,94.911,38400000.0
2007-06-25 17:18:00,94.908,94.919,94.899,94.91,57000000.0
2007-06-25 17:19:00,94.915,94.923,94.914,94.923,24000000.0
2007-06-25 17:20:00,94.927,94.956,94.927,94.956,15400000.0
2007-06-25 17:21:00,94.965,94.975,94.963,94.975,28800000.0
2007-06-25 17:22:00,94.969,94.978,94.958,94.978,19200000.0
2007-06-25 17:23:00,94.977,94.988,94.977,94.984,11200000.0
2007-06-25 17:24:00,94.968,94.968,94.946,94.95,12800000.0
2007-06-25 17:25:00,94.949,94.949,94.929,94.929,17000000.0
2007-06-25 17:26:00,94.926,94.937,94.923,94.927,35200000.0
2007-06-25 17:27:00,94.917,94.93,94.91,94.91,46400000.0
2007-06-25 17:28:00,94.911,94.911,94.905,94.91,32000000.0
2007-06-25 17:29:00,94.914,94.914,94.894,94.904,27200000.0
2007-06-25 17:30:00,94.9,94.929,94.9,94.929,17600000.0
2007-06-25 17:31:00,94.923,94.924,94.909,94.912,88000000.0
2007-06-25 17:32:00,94.927,94.932,94.919,94.927,52800000.0
2007-06-25 17:33:00,94.935,94.935,94.921,94.921,36800000.0
2007-06-25 17:34:00,94.911,94.928,94.908,94.908,62800000.0
2007-06-25 17:35:00,94.922,94.922,94.905,94.905,42600000.0
2007-06-25 17:36:00,94.913,94.913,94.899,94.899,33600000.0
2007-06-25 17:37:00,94.902,94.916,94.902,94.91,16000000.0
2007-06-25 17:38:00,94.903,94.904,94.859,94.859,34600000.0
2007-06-25 17:39:00,94.857,94.868,94.853,94.868,16000000.0
2007-06-25 17:40:00,94.868,94.868,94.855,94.855,75200000.0
2007-06-25 17:41:00,94.873,94.878,94.867,94.877,12800000.0
2007-06-25 17:42:00,94.872,94.875,94.865,94.869,12800000.0
2007-06-25 17:43:00,94.879,94.879,94.855,94.856,17600000.0
2007-06-25 17:44:00,94.864,94.869,94.853,94.869,30400000.0
2007-06-25 17:45:00,94.874,94.884,94.874,94.881,30400000.0
2007-06-25 17:46:00,94.885,94.885,94.86,94.87,41600000.0
2007-06-25 17:47:00,94.884,94.884,94.875,94.878,57600000.0
2007-06-25 17:48:00,94.899,94.91,94.899,94.901,57000000.0
2007-06-25 17:49:00,94.901,94.902,94.883,94.884,45200000.0
2007-06-25 17:50:00,94.882,94.9,94.882,94.9,12800000.0
2007-06-25 17:51:00,94.897,94.898,94.864,94.864,50000000.0
2007-06-25 17:52:00,94.853,94.877,94.849,94.849,43600000.0
2007-06-25 17:53:00,94.863,94.882,94.863,94.88,33600000.0
2007-06-25 17:54:00,94.875,94.886,94.856,94.856,38400000.0
2007-06-25 17:55:00,94.865,94.877,94.865,94.877,39400000.0
2007-06-25 17:56:00,94.878,94.882,94.871,94.882,44800000.0
2007-06-25 17:57:00,94.867,94.867,94.853,94.858,36800000.0
2007-06-25 17:58:00,94.85,94.85,94.84,94.841,17600000.0
2007-06-25 17:59:00,94.843,94.862,94.836,94.853,62400000.0
2007-06-25 18:00:00,94.851,94.858,94.832,94.858,51200000.0
2007-06-25 18:01:00,94.854,94.861,94.853,94.861,31400000.0
2007-06-25 18:02:00,94.878,94.882,94.877,94.882,24000000.0
2007-06-25 18:03:00,94.884,94.89,94.877,94.89,36800000.0
2007-06-25 18:04:00,94.89,94.898,94.89,94.896,33600000.0
2007-06-25 18:05:00,94.897,94.905,94.897,94.9,12200000.0
2007-06-25 18:06:00,94.898,94.898,94.885,94.892,29800000.0
2007-06-25 18:07:00,94.881,94.892,94.871,94.892,11200000.0
2007-06-25 18:08:00,94.879,94.881,94.865,94.881,84200000.0
2007-06-25 18:09:00,94.884,94.889,94.879,94.884,34000000.0
2007-06-25 18:10:00,94.88,94.88,94.859,94.877,16000000.0
2007-06-25 18:11:00,94.873,94.875,94.865,94.872,12800000.0
2007-06-25 18:12:00,94.869,94.888,94.869,94.888,12800000.0
2007-06-25 18:13:00,94.879,94.886,94.879,94.885,27200000.0
2007-06-25 18:14:00,94.894,94.902,94.894,94.898,19200000.0
2007-06-25 18:15:00,94.902,94.902,94.885,94.885,30400000.0
2007-06-25 18:16:00,94.891,94.902,94.886,94.897,56000000.0
2007-06-25 18:17:00,94.892,94.897,94.887,94.897,43200000.0
2007-06-25 18:18:00,94.899,94.901,94.892,94.899,30400000.0
2007-06-25 18:19:00,94.902,94.905,94.896,94.896,46400000.0
2007-06-25 18:20:00,94.886,94.893,94.885,94.892,43200000.0
2007-06-25 18:21:00,94.882,94.882,94.836,94.836,12800000.0
2007-06-25 18:22:00,94.757,94.813,94.757,94.813,33600000.0
2007-06-25 18:23:00,94.829,94.831,94.819,94.828,46400000.0
2007-06-25 18:24:00,94.823,94.823,94.797,94.797,53200000.0
2007-06-25 18:25:00,94.805,94.812,94.795,94.812,33600000.0
2007-06-25 18:26:00,94.809,94.815,94.803,94.812,29800000.0
2007-06-25 18:27:00,94.813,94.813,94.789,94.789,33600000.0
2007-06-25 18:28:00,94.794,94.805,94.794,94.8,12800000.0
2007-06-25 18:29:00,94.841,94.86,94.841,94.848,25600000.0
2007-06-25 18:30:00,94.847,94.852,94.841,94.847,36800000.0
2007-06-25 18:31:00,94.864,94.867,94.858,94.865,11200000.0
2007-06-25 18:32:00,94.859,94.861,94.85,94.85,70400000.0
2007-06-25 18:33:00,94.849,94.849,94.829,94.829,31400000.0
2007-06-25 18:34:00,94.824,94.832,94.824,94.832,18600000.0
2007-06-25 18:35:00,94.821,94.839,94.821,94.832,43200000.0
2007-06-25 18:36:00,94.827,94.833,94.822,94.833,68800000.0
2007-06-25 18:37:00,94.828,94.837,94.827,94.831,36800000.0
2007-06-25 18:38:00,94.819,94.836,94.819,94.833,49000000.0
2007-06-25 18:39:00,94.843,94.854,94.837,94.843,76800000.0
2007-06-25 18:40:00,94.837,94.845,94.827,94.833,65000000.0
2007-06-25 18:41:00,94.853,94.857,94.835,94.848,71400000.0
2007-06-25 18:42:00,94.84,94.845,94.821,94.845,78400000.0
2007-06-25 18:43:00,94.842,94.849,94.842,94.849,49600000.0
2007-06-25 18:44:00,94.838,94.847,94.838,94.847,30400000.0
2007-06-25 18:45:00,94.848,94.848,94.829,94.837,12800000.0
2007-06-25 18:46:00,94.838,94.845,94.831,94.845,12800000.0
2007-06-25 18:47:00,94.829,94.836,94.823,94.823,14400000.0
2007-06-25 18:48:00,94.825,94.835,94.824,94.835,28800000.0
2007-06-25 18:49:00,94.813,94.813,94.805,94.807,24000000.0
2007-06-25 18:50:00,94.838,94.844,94.835,94.839,46400000.0
2007-06-25 18:51:00,94.839,94.843,94.836,94.838,12800000.0
2007-06-25 18:52:00,94.827,94.83,94.81,94.81,19200000.0
2007-06-25 18:53:00,94.811,94.818,94.791,94.817,30800000.0
2007-06-25 18:54:00,94.808,94.808,94.801,94.801,19200000.0
2007-06-25 18:55:00,94.798,94.817,94.798,94.817,21800000.0
2007-06-25 18:56:00,94.811,94.816,94.789,94.812,16000000.0
2007-06-25 18:57:00,94.819,94.822,94.817,94.817,19200000.0
2007-06-25 18:58:00,94.825,94.825,94.816,94.817,32000000.0
2007-06-25 18:59:00,94.785,94.81,94.785,94.801,32000000.0
2007-06-25 19:00:00,94.796,94.796,94.767,94.767,13800000.0
2007-06-25 19:01:00,94.779,94.779,94.77,94.77,11200000.0
2007-06-25 19:02:00,94.76,94.779,94.76,94.77,43200000.0
2007-06-25 19:03:00,94.77,94.77,94.761,94.762,14400000.0
2007-06-25 19:04:00,94.756,94.756,94.745,94.745,17600000.0
2007-06-25 19:05:00,94.751,94.756,94.745,94.756,17600000.0
2007-06-25 19:06:00,94.751,94.76,94.748,94.76,56000000.0
2007-06-25 19:07:00,94.757,94.757,94.74,94.74,35200000.0
2007-06-25 19:08:00,94.746,94.759,94.746,94.759,22800000.0
2007-06-25 19:09:00,94.75,94.783,94.75,94.766,12800000.0
2007-06-25 19:10:00,94.773,94.781,94.764,94.779,17600000.0
2007-06-25 19:11:00,94.79,94.79,94.79,94.79,24000000.0
2007-06-25 19:12:00,94.767,94.775,94.767,94.768,24000000.0
2007-06-25 19:14:00,94.783,94.783,94.775,94.78,12800000.0
2007-06-25 19:15:00,94.775,94.786,94.767,94.767,16000000.0
2007-06-25 19:16:00,94.774,94.782,94.762,94.774,12800000.0
2007-06-25 19:17:00,94.777,94.777,94.764,94.764,14400000.0
2007-06-25 19:18:00,94.768,94.768,94.752,94.752,32000000.0
2007-06-25 19:19:00,94.748,94.766,94.736,94.766,11200000.0
2007-06-25 19:20:00,94.734,94.734,94.713,94.72,14400000.0
2007-06-25 19:21:00,94.721,94.748,94.721,94.732,17600000.0
2007-06-25 19:22:00,94.727,94.74,94.726,94.732,14400000.0
2007-06-25 19:23:00,94.741,94.741,94.727,94.733,16000000.0
2007-06-25 19:24:00,94.732,94.74,94.728,94.739,47400000.0
2007-06-25 19:25:00,94.733,94.739,94.733,94.737,12800000.0
2007-06-25 19:26:00,94.74,94.743,94.734,94.735,41600000.0
2007-06-25 19:27:00,94.739,94.742,94.735,94.735,14400000.0
2007-06-25 19:28:00,94.732,94.739,94.722,94.733,12800000.0
2007-06-25 19:29:00,94.735,94.751,94.735,94.746,12200000.0
2007-06-25 19:30:00,94.755,94.757,94.734,94.734,11200000.0
2007-06-25 19:31:00,94.747,94.756,94.743,94.756,12800000.0
2007-06-25 19:32:00,94.753,94.753,94.741,94.747,11200000.0
2007-06-25 19:33:00,94.76,94.772,94.76,94.772,13200000.0
2007-06-25 19:34:00,94.776,94.785,94.774,94.774,12800000.0
2007-06-25 19:35:00,94.777,94.777,94.767,94.776,17600000.0
2007-06-25 19:36:00,94.764,94.767,94.749,94.767,16000000.0
2007-06-25 19:37:00,94.745,94.748,94.741,94.746,11200000.0
2007-06-25 19:38:00,94.746,94.748,94.74,94.74,11200000.0
2007-06-25 19:39:00,94.736,94.757,94.736,94.757,12800000.0
2007-06-25 19:40:00,94.724,94.737,94.724,94.733,11200000.0
2007-06-25 19:41:00,94.732,94.732,94.722,94.726,11200000.0
2007-06-25 19:42:00,94.732,94.737,94.73,94.73,11200000.0
2007-06-25 19:43:00,94.726,94.735,94.726,94.733,11200000.0
2007-06-25 19:44:00,94.738,94.758,94.733,94.758,11200000.0
2007-06-25 19:45:00,94.746,94.762,94.742,94.762,16000000.0
2007-06-25 19:46:00,94.748,94.748,94.733,94.733,8000000.0
2007-06-25 19:47:00,94.713,94.719,94.703,94.719,17600000.0
2007-06-25 19:48:00,94.728,94.728,94.696,94.696,12800000.0
2007-06-25 19:49:00,94.727,94.727,94.706,94.722,30400000.0
2007-06-25 19:50:00,94.727,94.727,94.701,94.701,12800000.0
2007-06-25 19:51:00,94.714,94.714,94.661,94.661,12800000.0
2007-06-25 19:52:00,94.653,94.67,94.649,94.667,16000000.0
2007-06-25 19:53:00,94.673,94.678,94.669,94.678,11200000.0
2007-06-25 19:54:00,94.662,94.676,94.662,94.666,12800000.0
2007-06-25 19:55:00,94.678,94.678,94.664,94.664,11200000.0
2007-06-25 19:56:00,94.664,94.671,94.656,94.67,16000000.0
2007-06-25 19:57:00,94.671,94.671,94.647,94.647,12800000.0
2007-06-25 19:58:00,94.64,94.645,94.639,94.645,11200000.0
2007-06-25 19:59:00,94.648,94.651,94.636,94.636,12800000.0
2007-06-25 20:00:00,94.621,94.63,94.621,94.63,17600000.0
2007-06-25 20:01:00,94.637,94.637,94.625,94.63,12800000.0
2007-06-25 20:02:00,94.635,94.655,94.632,94.655,17600000.0
2007-06-25 20:03:00,94.669,94.669,94.645,94.645,16000000.0
2007-06-25 20:04:00,94.634,94.661,94.634,94.658,30400000.0
2007-06-25 20:05:00,94.655,94.659,94.647,94.658,13200000.0
2007-06-25 20:06:00,94.668,94.674,94.668,94.67,11200000.0
2007-06-25 20:07:00,94.659,94.659,94.635,94.635,17600000.0
2007-06-25 20:08:00,94.635,94.641,94.615,94.615,38400000.0
2007-06-25 20:09:00,94.626,94.633,94.622,94.622,11200000.0
2007-06-25 20:10:00,94.609,94.621,94.598,94.598,14400000.0
2007-06-25 20:11:00,94.596,94.602,94.586,94.586,11200000.0
2007-06-25 20:12:00,94.583,94.601,94.583,94.601,11200000.0
2007-06-25 20:13:00,94.588,94.589,94.583,94.583,11200000.0
2007-06-25 20:14:00,94.556,94.557,94.494,94.552,14400000.0
2007-06-25 20:15:00,94.555,94.555,94.522,94.522,17600000.0
2007-06-25 20:16:00,94.524,94.536,94.524,94.532,28800000.0
2007-06-25 20:17:00,94.529,94.546,94.529,94.536,33000000.0
2007-06-25 20:18:00,94.553,94.565,94.553,94.565,10600000.0
2007-06-25 20:19:00,94.561,94.575,94.561,94.575,11200000.0
2007-06-25 20:20:00,94.574,94.585,94.568,94.585,19200000.0
2007-06-25 20:21:00,94.589,94.589,94.57,94.58,16000000.0
2007-06-25 20:22:00,94.575,94.594,94.575,94.587,13800000.0
2007-06-25 20:23:00,94.587,94.597,94.587,94.587,12800000.0
2007-06-25 20:24:00,94.593,94.596,94.588,94.595,16000000.0
2007-06-25 20:25:00,94.583,94.6,94.583,94.6,11200000.0
2007-06-25 20:26:00,94.599,94.607,94.591,94.591,16000000.0
2007-06-25 20:27:00,94.604,94.604,94.593,94.593,8000000.0
2007-06-25 20:28:00,94.583,94.583,94.563,94.582,10600000.0
2007-06-25 20:29:00,94.582,94.583,94.572,94.578,12800000.0
2007-06-25 20:30:00,94.563,94.563,94.541,94.548,27200000.0
2007-06-25 20:31:00,94.539,94.539,94.507,94.507,11200000.0
2007-06-25 20:32:00,94.517,94.524,94.492,94.492,11200000.0
2007-06-25 20:33:00,94.504,94.504,94.49,94.495,12800000.0
2007-06-25 20:34:00,94.481,94.481,94.452,94.452,11200000.0
2007-06-25 20:35:00,94.445,94.451,94.437,94.451,11200000.0
2007-06-25 20:36:00,94.457,94.467,94.451,94.461,16000000.0
2007-06-25 20:37:00,94.465,94.476,94.464,94.476,8000000.0
2007-06-25 20:38:00,94.457,94.47,94.457,94.462,12800000.0
2007-06-25 20:39:00,94.461,94.463,94.456,94.456,13800000.0
2007-06-25 20:40:00,94.441,94.441,94.408,94.419,11200000.0
2007-06-25 20:41:00,94.432,94.443,94.427,94.427,14400000.0
2007-06-25 20:42:00,94.427,94.435,94.42,94.421,11200000.0
2007-06-25 20:43:00,94.419,94.419,94.402,94.415,14400000.0
2007-06-25 20:44:00,94.412,94.416,94.396,94.403,12800000.0
2007-06-25 20:45:00,94.406,94.406,94.396,94.402,12800000.0
2007-06-25 20:46:00,94.402,94.403,94.39,94.39,14400000.0
2007-06-25 20:47:00,94.393,94.403,94.386,94.386,12800000.0
2007-06-25 20:48:00,94.401,94.41,94.4,94.41,17600000.0
2007-06-25 20:49:00,94.409,94.413,94.386,94.386,11200000.0
2007-06-25 20:50:00,94.39,94.39,94.368,94.368,14400000.0
2007-06-25 20:51:00,94.374,94.387,94.374,94.384,28800000.0
2007-06-25 20:52:00,94.363,94.363,94.346,94.361,11200000.0
2007-06-25 20:53:00,94.364,94.364,94.35,94.35,16000000.0
2007-06-25 20:54:00,94.351,94.361,94.351,94.355,11200000.0
2007-06-25 20:55:00,94.37,94.379,94.358,94.379,11200000.0
2007-06-25 20:56:00,94.381,94.381,94.365,94.365,11200000.0
2007-06-25 20:57:00,94.354,94.378,94.354,94.363,12800000.0
2007-06-25 20:58:00,94.363,94.37,94.354,94.357,16000000.0
2007-06-25 20:59:00,94.386,94.399,94.386,94.398,11200000.0
2007-06-25 21:00:00,94.41,94.41,94.388,94.388,17600000.0
2007-06-25 21:01:00,94.362,94.369,94.355,94.365,11200000.0
2007-06-25 21:02:00,94.361,94.361,94.353,94.359,16000000.0
2007-06-25 21:03:00,94.34,94.344,94.336,94.344,10600000.0
2007-06-25 21:04:00,94.345,94.346,94.327,94.333,16000000.0
2007-06-25 21:05:00,94.348,94.352,94.326,94.344,13200000.0
2007-06-25 21:06:00,94.355,94.363,94.35,94.351,11200000.0
2007-06-25 21:07:00,94.347,94.347,94.33,94.339,14400000.0
2007-06-25 21:08:00,94.342,94.35,94.336,94.35,16000000.0
2007-06-25 21:09:00,94.348,94.348,94.321,94.333,14800000.0
2007-06-25 21:10:00,94.335,94.34,94.326,94.326,12800000.0
2007-06-25 21:11:00,94.323,94.334,94.308,94.334,12800000.0
2007-06-25 21:12:00,94.338,94.346,94.335,94.336,12800000.0
2007-06-25 21:13:00,94.346,94.354,94.335,94.35,16000000.0
2007-06-25 21:14:00,94.35,94.35,94.337,94.345,12800000.0
2007-06-25 21:15:00,94.348,94.366,94.348,94.366,8000000.0
2007-06-25 21:16:00,94.375,94.389,94.375,94.375,19200000.0
2007-06-25 21:17:00,94.351,94.351,94.332,94.332,14400000.0
2007-06-25 21:18:00,94.333,94.334,94.247,94.333,12800000.0
2007-06-25 21:19:00,94.324,94.349,94.324,94.349,9600000.0
2007-06-25 21:20:00,94.343,94.36,94.343,94.352,14400000.0
2007-06-25 21:21:00,94.367,94.373,94.367,94.371,11200000.0
2007-06-25 21:22:00,94.373,94.373,94.356,94.373,12800000.0
2007-06-25 21:23:00,94.371,94.371,94.358,94.367,11200000.0
2007-06-25 21:24:00,94.398,94.429,94.398,94.42,11200000.0
2007-06-25 21:25:00,94.424,94.436,94.422,94.428,12800000.0
2007-06-25 21:26:00,94.425,94.448,94.425,94.448,11200000.0
2007-06-25 21:27:00,94.416,94.432,94.415,94.432,17600000.0
2007-06-25 21:28:00,94.441,94.451,94.432,94.44,10600000.0
2007-06-25 21:29:00,94.424,94.439,94.423,94.439,11200000.0
2007-06-25 21:30:00,94.45,94.456,94.438,94.449,12800000.0
2007-06-25 21:31:00,94.459,94.459,94.434,94.434,16000000.0
2007-06-25 21:32:00,94.436,94.448,94.435,94.448,14400000.0
2007-06-25 21:33:00,94.453,94.453,94.437,94.439,9600000.0
2007-06-25 21:34:00,94.439,94.446,94.429,94.437,17000000.0
2007-06-25 21:35:00,94.447,94.494,94.447,94.485,12800000.0
2007-06-25 21:36:00,94.484,94.484,94.474,94.474,11200000.0
2007-06-25 21:37:00,94.467,94.486,94.467,94.483,16000000.0
2007-06-25 21:38:00,94.464,94.464,94.372,94.372,12800000.0
2007-06-25 21:39:00,94.482,94.484,94.466,94.476,12800000.0
2007-06-25 21:40:00,94.476,94.487,94.474,94.483,11200000.0
2007-06-25 21:41:00,94.481,94.482,94.471,94.471,12800000.0
2007-06-25 21:42:00,94.482,94.486,94.464,94.485,14400000.0
2007-06-25 21:43:00,94.475,94.477,94.465,94.466,14400000.0
2007-06-25 21:44:00,94.464,94.527,94.464,94.527,12800000.0
2007-06-25 21:45:00,94.465,94.468,94.461,94.466,17600000.0
2007-06-25 21:46:00,94.461,94.461,94.439,94.446,14400000.0
2007-06-25 21:47:00,94.434,94.455,94.432,94.455,11200000.0
2007-06-25 21:48:00,94.461,94.464,94.451,94.464,16000000.0
2007-06-25 21:49:00,94.458,94.47,94.458,94.458,11200000.0
2007-06-25 21:50:00,94.446,94.464,94.444,94.446,12800000.0
2007-06-25 21:51:00,94.46,94.465,94.455,94.455,18000000.0
2007-06-25 21:52:00,94.448,94.456,94.445,94.45,11200000.0
2007-06-25 21:53:00,94.448,94.459,94.447,94.457,11200000.0
2007-06-25 21:54:00,94.451,94.451,94.43,94.433,11200000.0
2007-06-25 21:55:00,94.421,94.424,94.413,94.414,8000000.0
2007-06-25 21:56:00,94.415,94.42,94.412,94.416,12800000.0
2007-06-25 21:57:00,94.422,94.435,94.422,94.435,17600000.0
2007-06-25 21:58:00,94.44,94.445,94.427,94.427,18000000.0
2007-06-25 21:59:00,94.413,94.424,94.41,94.415,12800000.0
2007-06-25 22:00:00,94.417,94.428,94.417,94.428,17000000.0
2007-06-25 22:01:00,94.424,94.424,94.411,94.411,11200000.0
2007-06-25 22:02:00,94.411,94.42,94.411,94.415,16000000.0
2007-06-25 22:03:00,94.427,94.432,94.422,94.432,16400000.0
2007-06-25 22:04:00,94.435,94.437,94.304,94.304,16000000.0
2007-06-25 22:05:00,94.323,94.426,94.323,94.423,10600000.0
2007-06-25 22:06:00,94.425,94.461,94.425,94.461,12800000.0
2007-06-25 22:07:00,94.462,94.467,94.46,94.46,16000000.0
2007-06-25 22:08:00,94.462,94.476,94.458,94.476,16000000.0
2007-06-25 22:09:00,94.467,94.469,94.456,94.461,12800000.0
2007-06-25 22:10:00,94.459,94.461,94.453,94.457,12800000.0
2007-06-25 22:11:00,94.454,94.459,94.453,94.459,11200000.0
2007-06-25 22:12:00,94.468,94.47,94.454,94.47,12800000.0
2007-06-25 22:13:00,94.452,94.468,94.452,94.458,12800000.0
2007-06-25 22:14:00,94.452,94.462,94.451,94.459,12800000.0
2007-06-25 22:15:00,94.456,94.473,94.456,94.473,14400000.0
2007-06-25 22:16:00,94.458,94.458,94.372,94.409,12800000.0
2007-06-25 22:17:00,94.464,94.482,94.462,94.475,12800000.0
2007-06-25 22:18:00,94.475,94.479,94.465,94.479,16000000.0
2007-06-25 22:19:00,94.467,94.481,94.463,94.468,14400000.0
2007-06-25 22:20:00,94.473,94.481,94.47,94.481,12800000.0
2007-06-25 22:21:00,94.475,94.483,94.47,94.477,17600000.0
2007-06-25 22:22:00,94.479,94.487,94.465,94.467,12800000.0
2007-06-25 22:23:00,94.491,94.5,94.491,94.494,12800000.0
2007-06-25 22:24:00,94.472,94.474,94.469,94.474,11200000.0
2007-06-25 22:25:00,94.491,94.491,94.467,94.467,9000000.0
2007-06-25 22:26:00,94.462,94.477,94.462,94.477,8000000.0
2007-06-25 22:27:00,94.485,94.493,94.485,94.486,12800000.0
2007-06-25 22:28:00,94.492,94.494,94.484,94.484,8000000.0
2007-06-25 22:29:00,94.486,94.496,94.484,94.484,16000000.0
2007-06-25 22:30:00,94.487,94.487,94.467,94.467,17600000.0
2007-06-25 22:31:00,94.468,94.485,94.466,94.475,12800000.0
2007-06-25 22:32:00,94.486,94.486,94.425,94.477,11200000.0
2007-06-25 22:33:00,94.478,94.478,94.458,94.465,11200000.0
2007-06-25 22:34:00,94.472,94.476,94.462,94.474,12800000.0
2007-06-25 22:35:00,94.464,94.473,94.463,94.473,12800000.0
2007-06-25 22:36:00,94.478,94.488,94.472,94.473,17600000.0
2007-06-25 22:37:00,94.473,94.485,94.473,94.484,25600000.0
2007-06-25 22:38:00,94.498,94.507,94.489,94.507,17600000.0
2007-06-25 22:39:00,94.506,94.521,94.506,94.521,12800000.0
2007-06-25 22:40:00,94.517,94.524,94.516,94.52,11200000.0
2007-06-25 22:41:00,94.517,94.521,94.51,94.521,11200000.0
2007-06-25 22:42:00,94.519,94.52,94.508,94.513,17600000.0
2007-06-25 22:43:00,94.514,94.524,94.508,94.52,16000000.0
2007-06-25 22:44:00,94.523,94.54,94.523,94.533,12800000.0
2007-06-25 22:45:00,94.534,94.54,94.529,94.535,16000000.0
2007-06-25 22:46:00,94.557,94.611,94.557,94.611,11200000.0
2007-06-25 22:47:00,94.62,94.642,94.62,94.639,17600000.0
2007-06-25 22:48:00,94.642,94.642,94.606,94.606,9600000.0
2007-06-25 22:49:00,94.594,94.604,94.594,94.604,12800000.0
2007-06-25 22:50:00,94.61,94.61,94.597,94.597,11200000.0
2007-06-25 22:51:00,94.599,94.601,94.598,94.601,11200000.0
2007-06-25 22:52:00,94.596,94.606,94.592,94.598,11200000.0
2007-06-25 22:53:00,94.598,94.608,94.598,94.608,11200000.0
2007-06-25 22:54:00,94.6,94.615,94.591,94.615,12800000.0
2007-06-25 22:55:00,94.607,94.608,94.596,94.6,12800000.0
2007-06-25 22:56:00,94.59,94.592,94.586,94.587,17600000.0
2007-06-25 22:57:00,94.6,94.6,94.572,94.572,18000000.0
2007-06-25 22:58:00,94.586,94.601,94.586,94.601,14400000.0
2007-06-25 22:59:00,94.599,94.611,94.596,94.609,17600000.0
2007-06-25 23:00:00,94.617,94.617,94.598,94.604,17600000.0
2007-06-25 23:01:00,94.602,94.624,94.602,94.624,14400000.0
2007-06-25 23:02:00,94.618,94.62,94.606,94.609,17600000.0
2007-06-25 23:03:00,94.613,94.626,94.612,94.616,16000000.0
2007-06-25 23:04:00,94.607,94.613,94.6,94.61,11200000.0
2007-06-25 23:05:00,94.612,94.613,94.606,94.61,33600000.0
2007-06-25 23:06:00,94.605,94.605,94.605,94.605,12800000.0
2007-06-25 23:07:00,94.608,94.613,94.607,94.613,12800000.0
2007-06-25 23:08:00,94.621,94.623,94.616,94.616,16000000.0
2007-06-25 23:09:00,94.608,94.608,94.598,94.599,17600000.0
2007-06-25 23:10:00,94.63,94.632,94.62,94.627,12800000.0
2007-06-25 23:11:00,94.613,94.613,94.606,94.607,11200000.0
2007-06-25 23:12:00,94.611,94.618,94.608,94.617,16000000.0
2007-06-25 23:13:00,94.607,94.607,94.598,94.599,12800000.0
2007-06-25 23:14:00,94.604,94.605,94.575,94.577,11200000.0
2007-06-25 23:15:00,94.574,94.587,94.567,94.587,13200000.0
2007-06-25 23:16:00,94.596,94.596,94.583,94.59,12800000.0
2007-06-25 23:17:00,94.594,94.595,94.585,94.585,11200000.0
2007-06-25 23:18:00,94.558,94.585,94.558,94.585,11200000.0
2007-06-25 23:19:00,94.586,94.588,94.58,94.582,12800000.0
2007-06-25 23:20:00,94.587,94.606,94.584,94.597,14400000.0
2007-06-25 23:21:00,94.582,94.599,94.582,94.587,16000000.0
2007-06-25 23:22:00,94.582,94.585,94.578,94.578,12800000.0
2007-06-25 23:24:00,94.58,94.6,94.58,94.6,11200000.0
2007-06-25 23:25:00,94.602,94.609,94.6,94.606,14400000.0
2007-06-25 23:26:00,94.608,94.618,94.606,94.618,12800000.0
2007-06-25 23:27:00,94.618,94.618,94.61,94.613,17000000.0
2007-06-25 23:28:00,94.605,94.609,94.6,94.604,12800000.0
2007-06-25 23:29:00,94.603,94.613,94.545,94.598,11200000.0
2007-06-25 23:30:00,94.612,94.63,94.611,94.63,14400000.0
2007-06-25 23:31:00,94.633,94.644,94.633,94.64,12800000.0
2007-06-25 23:32:00,94.637,94.664,94.637,94.664,17600000.0
2007-06-25 23:33:00,94.673,94.683,94.673,94.678,12200000.0
2007-06-25 23:34:00,94.675,94.696,94.665,94.673,16000000.0
2007-06-25 23:35:00,94.678,94.68,94.669,94.674,15400000.0
2007-06-25 23:36:00,94.671,94.695,94.661,94.695,12800000.0
2007-06-25 23:37:00,94.678,94.678,94.667,94.671,12800000.0
2007-06-25 23:38:00,94.658,94.691,94.658,94.678,11200000.0
2007-06-25 23:39:00,94.677,94.677,94.665,94.666,11200000.0
2007-06-25 23:40:00,94.665,94.669,94.648,94.656,35200000.0
2007-06-25 23:41:00,94.669,94.697,94.669,94.697,12800000.0
2007-06-25 23:42:00,94.705,94.712,94.699,94.708,17600000.0
2007-06-25 23:43:00,94.714,94.714,94.713,94.713,3200000.0
2007-06-25 23:44:00,94.703,94.728,94.703,94.728,16000000.0
2007-06-25 23:45:00,94.727,94.751,94.725,94.751,11200000.0
2007-06-25 23:46:00,94.756,94.763,94.755,94.755,17600000.0
2007-06-25 23:47:00,94.742,94.742,94.73,94.739,12200000.0
2007-06-25 23:48:00,94.74,94.741,94.73,94.73,12200000.0
2007-06-25 23:49:00,94.724,94.724,94.702,94.702,6400000.0
2007-06-25 23:50:00,94.691,94.708,94.691,94.697,10600000.0
2007-06-25 23:51:00,94.704,94.716,94.688,94.698,12800000.0
2007-06-25 23:52:00,94.705,94.714,94.695,94.703,12200000.0
2007-06-25 23:53:00,94.687,94.718,94.687,94.717,10000000.0
2007-06-25 23:54:00,94.698,94.703,94.677,94.703,14400000.0
2007-06-25 23:55:00,94.693,94.693,94.687,94.687,14400000.0
2007-06-25 23:56:00,94.594,94.681,94.594,94.674,11200000.0
2007-06-25 23:57:00,94.674,94.674,94.661,94.661,16000000.0
2007-06-25 23:58:00,94.661,94.669,94.648,94.669,11200000.0
2007-06-25 23:59:00,94.68,94.68,94.653,94.659,13800000.0
2007-06-26 00:00:00,94.659,94.665,94.642,94.642,18000000.0
2007-06-26 00:01:00,94.648,94.665,94.648,94.665,12800000.0
2007-06-26 00:02:00,94.676,94.676,94.642,94.664,11200000.0
2007-06-26 00:03:00,94.668,94.67,94.668,94.669,11200000.0
2007-06-26 00:04:00,94.648,94.669,94.648,94.669,10600000.0
2007-06-26 00:05:00,94.672,94.686,94.652,94.685,11200000.0
2007-06-26 00:06:00,94.677,94.678,94.668,94.673,11200000.0
2007-06-26 00:07:00,94.653,94.653,94.648,94.648,7400000.0
2007-06-26 00:08:00,94.667,94.667,94.635,94.651,12800000.0
2007-06-26 00:09:00,94.66,94.671,94.652,94.666,11200000.0
2007-06-26 00:10:00,94.659,94.671,94.643,94.648,12800000.0
2007-06-26 00:11:00,94.689,94.689,94.664,94.664,12800000.0
2007-06-26 00:12:00,94.641,94.641,94.635,94.64,12800000.0
2007-06-26 00:13:00,94.656,94.663,94.654,94.661,11200000.0
2007-06-26 00:14:00,94.679,94.685,94.67,94.67,14800000.0
2007-06-26 00:15:00,94.679,94.679,94.654,94.664,14400000.0
2007-06-26 00:16:00,94.656,94.663,94.654,94.661,14400000.0
2007-06-26 00:17:00,94.688,94.692,94.675,94.68,8000000.0
2007-06-26 00:18:00,94.691,94.693,94.663,94.663,9600000.0
2007-06-26 00:19:00,94.662,94.682,94.662,94.675,12800000.0
2007-06-26 00:20:00,94.661,94.685,94.661,94.662,17600000.0
2007-06-26 00:21:00,94.694,94.694,94.67,94.673,12800000.0
2007-06-26 00:22:00,94.661,94.675,94.652,94.654,17600000.0
2007-06-26 00:23:00,94.676,94.684,94.66,94.66,12800000.0
2007-06-26 00:24:00,94.668,94.668,94.653,94.668,14400000.0
2007-06-26 00:25:00,94.679,94.679,94.662,94.662,11200000.0
2007-06-26 00:26:00,94.675,94.675,94.658,94.658,12200000.0
2007-06-26 00:27:00,94.667,94.676,94.658,94.671,11200000.0
2007-06-26 00:28:00,94.658,94.658,94.648,94.651,31400000.0
2007-06-26 00:29:00,94.668,94.674,94.666,94.673,16000000.0
2007-06-26 00:30:00,94.655,94.673,94.655,94.666,11200000.0
2007-06-26 00:31:00,94.668,94.668,94.656,94.658,12800000.0
2007-06-26 00:32:00,94.646,94.658,94.639,94.658,12800000.0
2007-06-26 00:33:00,94.664,94.664,94.649,94.649,12800000.0
2007-06-26 00:34:00,94.644,94.644,94.625,94.626,19200000.0
2007-06-26 00:35:00,94.62,94.621,94.607,94.607,12800000.0
2007-06-26 00:36:00,94.61,94.624,94.607,94.624,12800000.0
2007-06-26 00:37:00,94.619,94.619,94.608,94.609,12800000.0
2007-06-26 00:38:00,94.611,94.613,94.611,94.612,6400000.0
2007-06-26 00:39:00,94.611,94.615,94.582,94.582,17000000.0
2007-06-26 00:40:00,94.583,94.587,94.578,94.579,16000000.0
2007-06-26 00:41:00,94.586,94.59,94.58,94.586,16000000.0
2007-06-26 00:42:00,94.562,94.576,94.562,94.576,12200000.0
2007-06-26 00:43:00,94.565,94.576,94.565,94.571,15400000.0
2007-06-26 00:44:00,94.565,94.567,94.539,94.539,17600000.0
2007-06-26 00:45:00,94.525,94.538,94.525,94.533,12800000.0
2007-06-26 00:46:00,94.543,94.543,94.513,94.533,14400000.0
2007-06-26 00:47:00,94.521,94.521,94.505,94.508,12800000.0
2007-06-26 00:48:00,94.523,94.523,94.49,94.493,12800000.0
2007-06-26 00:49:00,94.503,94.503,94.484,94.484,11200000.0
2007-06-26 00:50:00,94.489,94.5,94.489,94.5,12800000.0
2007-06-26 00:51:00,94.492,94.492,94.46,94.485,11200000.0
2007-06-26 00:52:00,94.477,94.477,94.466,94.466,11200000.0
2007-06-26 00:53:00,94.475,94.482,94.472,94.482,11200000.0
2007-06-26 00:54:00,94.477,94.481,94.469,94.472,17600000.0
2007-06-26 00:55:00,94.481,94.495,94.481,94.487,12800000.0
2007-06-26 00:56:00,94.476,94.482,94.474,94.474,12800000.0
2007-06-26 00:57:00,94.479,94.484,94.478,94.479,12800000.0
2007-06-26 00:58:00,94.481,94.493,94.473,94.493,12800000.0
2007-06-26 00:59:00,94.488,94.497,94.483,94.49,11200000.0
2007-06-26 01:00:00,94.487,94.489,94.477,94.478,16000000.0
2007-06-26 01:01:00,94.499,94.507,94.498,94.502,14400000.0
2007-06-26 01:02:00,94.499,94.505,94.498,94.498,8000000.0
2007-06-26 01:03:00,94.487,94.496,94.481,94.481,11200000.0
2007-06-26 01:04:00,94.483,94.493,94.47,94.47,12200000.0
2007-06-26 01:05:00,94.482,94.482,94.461,94.473,11200000.0
2007-06-26 01:06:00,94.47,94.47,94.405,94.462,12800000.0
2007-06-26 01:07:00,94.475,94.483,94.473,94.475,12800000.0
2007-06-26 01:08:00,94.476,94.499,94.476,94.494,15400000.0
2007-06-26 01:09:00,94.499,94.509,94.499,94.509,17600000.0
2007-06-26 01:10:00,94.516,94.516,94.501,94.507,16000000.0
2007-06-26 01:11:00,94.508,94.509,94.505,94.505,11200000.0
2007-06-26 01:12:00,94.512,94.524,94.51,94.51,16000000.0
2007-06-26 01:13:00,94.502,94.502,94.459,94.459,8000000.0
2007-06-26 01:14:00,94.459,94.474,94.459,94.471,16000000.0
2007-06-26 01:15:00,94.48,94.481,94.464,94.481,13200000.0
2007-06-26 01:16:00,94.48,94.48,94.465,94.465,25600000.0
2007-06-26 01:17:00,94.473,94.485,94.473,94.483,11200000.0
2007-06-26 01:18:00,94.485,94.485,94.458,94.458,12800000.0
2007-06-26 01:19:00,94.46,94.469,94.452,94.468,16000000.0
2007-06-26 01:20:00,94.459,94.475,94.459,94.463,11200000.0
2007-06-26 01:21:00,94.473,94.481,94.473,94.479,12800000.0
2007-06-26 01:22:00,94.481,94.481,94.464,94.475,12800000.0
2007-06-26 01:23:00,94.471,94.476,94.464,94.476,11200000.0
2007-06-26 01:24:00,94.479,94.479,94.467,94.47,12800000.0
2007-06-26 01:25:00,94.479,94.485,94.465,94.475,12800000.0
2007-06-26 01:26:00,94.474,94.474,94.465,94.467,10600000.0
2007-06-26 01:27:00,94.464,94.466,94.459,94.46,12800000.0
2007-06-26 01:28:00,94.45,94.451,94.441,94.441,17600000.0
2007-06-26 01:29:00,94.434,94.444,94.426,94.441,17600000.0
2007-06-26 01:30:00,94.424,94.424,94.411,94.411,11200000.0
2007-06-26 01:31:00,94.414,94.425,94.402,94.425,11200000.0
2007-06-26 01:32:00,94.427,94.427,94.414,94.415,12800000.0
2007-06-26 01:33:00,94.427,94.434,94.42,94.434,14400000.0
2007-06-26 01:34:00,94.435,94.435,94.424,94.435,24000000.0
2007-06-26 01:35:00,94.412,94.42,94.397,94.417,14400000.0
2007-06-26 01:36:00,94.407,94.407,94.393,94.399,11200000.0
2007-06-26 01:37:00,94.419,94.42,94.408,94.411,14400000.0
2007-06-26 01:38:00,94.407,94.418,94.396,94.418,17600000.0
2007-06-26 01:39:00,94.418,94.419,94.41,94.414,14400000.0
2007-06-26 01:40:00,94.399,94.409,94.391,94.402,11200000.0
2007-06-26 01:41:00,94.411,94.441,94.411,94.441,9600000.0
2007-06-26 01:42:00,94.44,94.447,94.436,94.436,11200000.0
2007-06-26 01:43:00,94.448,94.448,94.438,94.438,11200000.0
2007-06-26 01:44:00,94.438,94.445,94.437,94.437,12800000.0
2007-06-26 01:45:00,94.421,94.425,94.412,94.422,16000000.0
2007-06-26 01:46:00,94.411,94.443,94.411,94.443,16000000.0
2007-06-26 01:47:00,94.448,94.453,94.437,94.437,14400000.0
2007-06-26 01:48:00,94.449,94.449,94.435,94.448,12800000.0
2007-06-26 01:49:00,94.43,94.437,94.421,94.424,16000000.0
2007-06-26 01:50:00,94.446,94.477,94.446,94.477,14400000.0
2007-06-26 01:51:00,94.465,94.474,94.458,94.458,11200000.0
2007-06-26 01:52:00,94.46,94.474,94.46,94.474,20800000.0
2007-06-26 01:53:00,94.487,94.487,94.463,94.463,14400000.0
2007-06-26 01:54:00,94.472,94.478,94.467,94.47,12800000.0
2007-06-26 01:55:00,94.468,94.468,94.452,94.453,12800000.0
2007-06-26 01:56:00,94.456,94.463,94.456,94.46,12200000.0
2007-06-26 01:57:00,94.455,94.46,94.453,94.457,11200000.0
2007-06-26 01:58:00,94.459,94.474,94.459,94.474,11200000.0
2007-06-26 01:59:00,94.47,94.486,94.465,94.465,9600000.0
2007-06-26 02:00:00,94.459,94.469,94.456,94.469,12800000.0
2007-06-26 02:01:00,94.466,94.466,94.455,94.461,18000000.0
2007-06-26 02:02:00,94.45,94.452,94.441,94.452,12800000.0
2007-06-26 02:03:00,94.468,94.474,94.465,94.471,16000000.0
2007-06-26 02:04:00,94.478,94.478,94.468,94.476,12800000.0
2007-06-26 02:05:00,94.479,94.479,94.468,94.468,12800000.0
2007-06-26 02:06:00,94.464,94.485,94.464,94.479,12800000.0
2007-06-26 02:07:00,94.475,94.484,94.458,94.458,12800000.0
2007-06-26 02:08:00,94.458,94.477,94.458,94.477,17600000.0
2007-06-26 02:09:00,94.475,94.483,94.472,94.478,15400000.0
2007-06-26 02:10:00,94.477,94.487,94.476,94.485,11200000.0
2007-06-26 02:11:00,94.508,94.515,94.498,94.505,12800000.0
2007-06-26 02:12:00,94.498,94.499,94.477,94.477,11200000.0
2007-06-26 02:13:00,94.458,94.472,94.456,94.472,10600000.0
2007-06-26 02:14:00,94.481,94.481,94.465,94.465,11200000.0
2007-06-26 02:15:00,94.452,94.452,94.438,94.444,11200000.0
2007-06-26 02:16:00,94.434,94.441,94.369,94.441,9600000.0
2007-06-26 02:17:00,94.442,94.451,94.44,94.451,11200000.0
2007-06-26 02:18:00,94.451,94.451,94.44,94.444,12800000.0
2007-06-26 02:19:00,94.421,94.427,94.411,94.427,12800000.0
2007-06-26 02:20:00,94.405,94.405,94.399,94.401,8000000.0
2007-06-26 02:21:00,94.402,94.414,94.402,94.412,17600000.0
2007-06-26 02:22:00,94.404,94.404,94.394,94.394,16000000.0
2007-06-26 02:23:00,94.384,94.392,94.373,94.39,12200000.0
2007-06-26 02:24:00,94.384,94.393,94.299,94.39,11200000.0
2007-06-26 02:25:00,94.389,94.4,94.389,94.39,18000000.0
2007-06-26 02:26:00,94.395,94.402,94.38,94.396,17600000.0
2007-06-26 02:27:00,94.412,94.43,94.41,94.43,9600000.0
2007-06-26 02:28:00,94.428,94.437,94.424,94.424,14400000.0
2007-06-26 02:29:00,94.425,94.442,94.42,94.442,11200000.0
2007-06-26 02:30:00,94.436,94.445,94.436,94.445,11200000.0
2007-06-26 02:31:00,94.443,94.443,94.422,94.431,17600000.0
2007-06-26 02:32:00,94.448,94.449,94.434,94.447,11200000.0
2007-06-26 02:33:00,94.437,94.437,94.421,94.437,11200000.0
2007-06-26 02:34:00,94.428,94.428,94.417,94.42,14400000.0
2007-06-26 02:35:00,94.425,94.425,94.383,94.383,12800000.0
2007-06-26 02:36:00,94.379,94.379,94.354,94.354,12800000.0
2007-06-26 02:37:00,94.352,94.353,94.341,94.344,12800000.0
2007-06-26 02:38:00,94.35,94.355,94.347,94.351,12800000.0
2007-06-26 02:39:00,94.346,94.346,94.305,94.305,16000000.0
2007-06-26 02:40:00,94.29,94.314,94.29,94.306,13200000.0
2007-06-26 02:41:00,94.318,94.337,94.318,94.337,11200000.0
2007-06-26 02:42:00,94.339,94.345,94.336,94.34,12800000.0
2007-06-26 02:43:00,94.343,94.352,94.343,94.35,10600000.0
2007-06-26 02:44:00,94.334,94.335,94.325,94.325,9600000.0
2007-06-26 02:45:00,94.313,94.327,94.313,94.321,11200000.0
2007-06-26 02:46:00,94.327,94.347,94.327,94.343,12800000.0
2007-06-26 02:47:00,94.344,94.35,94.34,94.348,12800000.0
2007-06-26 02:48:00,94.349,94.357,94.345,94.351,14400000.0
2007-06-26 02:49:00,94.347,94.347,94.303,94.306,17600000.0
2007-06-26 02:50:00,94.305,94.318,94.305,94.318,11200000.0
2007-06-26 02:51:00,94.323,94.325,94.311,94.323,11200000.0
2007-06-26 02:52:00,94.311,94.311,94.236,94.289,11200000.0
2007-06-26 02:53:00,94.306,94.313,94.293,94.293,11200000.0
2007-06-26 02:54:00,94.212,94.302,94.212,94.302,11200000.0
2007-06-26 02:55:00,94.315,94.319,94.305,94.305,11200000.0
2007-06-26 02:56:00,94.309,94.312,94.309,94.311,8000000.0
2007-06-26 02:57:00,94.312,94.319,94.31,94.319,11200000.0
2007-06-26 02:58:00,94.299,94.306,94.284,94.306,8000000.0
2007-06-26 02:59:00,94.314,94.314,94.306,94.309,11200000.0
2007-06-26 03:00:00,94.312,94.341,94.255,94.255,10600000.0
2007-06-26 03:01:00,94.347,94.347,94.331,94.333,11200000.0
2007-06-26 03:02:00,94.328,94.328,94.314,94.323,16000000.0
2007-06-26 03:03:00,94.316,94.334,94.315,94.334,14400000.0
2007-06-26 03:04:00,94.333,94.362,94.333,94.362,11200000.0
2007-06-26 03:05:00,94.377,94.396,94.372,94.396,16000000.0
2007-06-26 03:06:00,94.395,94.396,94.389,94.394,16000000.0
2007-06-26 03:07:00,94.371,94.371,94.346,94.349,14400000.0
2007-06-26 03:08:00,94.347,94.347,94.311,94.311,11200000.0
2007-06-26 03:09:00,94.315,94.315,94.304,94.304,11200000.0
2007-06-26 03:10:00,94.317,94.317,94.289,94.296,16000000.0
2007-06-26 03:11:00,94.296,94.322,94.296,94.322,11200000.0
2007-06-26 03:12:00,94.312,94.313,94.309,94.309,9600000.0
2007-06-26 03:13:00,94.321,94.331,94.32,94.331,16000000.0
2007-06-26 03:14:00,94.322,94.34,94.322,94.34,11200000.0
2007-06-26 03:15:00,94.345,94.351,94.343,94.346,17600000.0
2007-06-26 03:16:00,94.337,94.343,94.328,94.328,14400000.0
2007-06-26 03:17:00,94.302,94.308,94.287,94.304,11200000.0
2007-06-26 03:18:00,94.308,94.32,94.308,94.319,12800000.0
2007-06-26 03:19:00,94.316,94.336,94.314,94.336,12800000.0
2007-06-26 03:20:00,94.346,94.346,94.333,94.339,12800000.0
2007-06-26 03:21:00,94.341,94.347,94.333,94.347,14400000.0
2007-06-26 03:22:00,94.36,94.368,94.36,94.365,11200000.0
2007-06-26 03:23:00,94.361,94.382,94.361,94.382,12800000.0
2007-06-26 03:24:00,94.389,94.402,94.389,94.402,11200000.0
2007-06-26 03:25:00,94.404,94.411,94.397,94.397,17000000.0
2007-06-26 03:26:00,94.388,94.415,94.388,94.4,16000000.0
2007-06-26 03:27:00,94.403,94.408,94.398,94.398,14400000.0
2007-06-26 03:28:00,94.388,94.388,94.372,94.372,11200000.0
2007-06-26 03:29:00,94.357,94.364,94.348,94.356,12800000.0
2007-06-26 03:30:00,94.364,94.364,94.298,94.361,17000000.0
2007-06-26 03:31:00,94.362,94.369,94.362,94.365,12800000.0
2007-06-26 03:32:00,94.374,94.374,94.364,94.364,8000000.0
2007-06-26 03:33:00,94.375,94.38,94.373,94.373,11200000.0
2007-06-26 03:34:00,94.389,94.393,94.374,94.393,11600000.0
2007-06-26 03:35:00,94.386,94.389,94.374,94.386,18000000.0
2007-06-26 03:36:00,94.38,94.38,94.36,94.36,11200000.0
2007-06-26 03:37:00,94.341,94.354,94.336,94.354,17600000.0
2007-06-26 03:38:00,94.343,94.38,94.343,94.38,9600000.0
2007-06-26 03:39:00,94.367,94.391,94.301,94.391,14400000.0
2007-06-26 03:40:00,94.379,94.398,94.376,94.398,12800000.0
2007-06-26 03:41:00,94.401,94.401,94.394,94.395,11200000.0
2007-06-26 03:42:00,94.392,94.419,94.392,94.415,12800000.0
2007-06-26 03:43:00,94.412,94.415,94.398,94.415,11200000.0
2007-06-26 03:44:00,94.407,94.417,94.392,94.392,12800000.0
2007-06-26 03:45:00,94.365,94.376,94.365,94.374,11200000.0
2007-06-26 03:46:00,94.372,94.399,94.37,94.399,11200000.0
2007-06-26 03:47:00,94.408,94.408,94.386,94.386,11200000.0
2007-06-26 03:48:00,94.399,94.409,94.399,94.409,11200000.0
2007-06-26 03:49:00,94.414,94.421,94.414,94.421,15800000.0
2007-06-26 03:50:00,94.414,94.443,94.414,94.439,11200000.0
2007-06-26 03:51:00,94.461,94.466,94.447,94.45,12800000.0
2007-06-26 03:52:00,94.468,94.476,94.458,94.465,14400000.0
2007-06-26 03:53:00,94.47,94.47,94.456,94.456,9600000.0
2007-06-26 03:54:00,94.461,94.461,94.452,94.458,14400000.0
2007-06-26 03:55:00,94.474,94.476,94.453,94.476,14400000.0
2007-06-26 03:56:00,94.493,94.494,94.462,94.462,12800000.0
2007-06-26 03:57:00,94.472,94.472,94.461,94.472,12800000.0
2007-06-26 03:58:00,94.485,94.495,94.484,94.491,16000000.0
2007-06-26 03:59:00,94.479,94.481,94.464,94.464,12800000.0
2007-06-26 04:00:00,94.474,94.483,94.463,94.475,14400000.0
2007-06-26 04:01:00,94.491,94.498,94.487,94.496,11200000.0
2007-06-26 04:02:00,94.501,94.509,94.501,94.503,8000000.0
2007-06-26 04:03:00,94.501,94.501,94.47,94.47,12800000.0
2007-06-26 04:04:00,94.486,94.5,94.479,94.5,12800000.0
2007-06-26 04:05:00,94.489,94.506,94.489,94.506,11200000.0
2007-06-26 04:06:00,94.498,94.518,94.498,94.518,14400000.0
2007-06-26 04:07:00,94.548,94.558,94.544,94.544,14400000.0
2007-06-26 04:08:00,94.558,94.562,94.548,94.548,11200000.0
2007-06-26 04:09:00,94.552,94.565,94.552,94.556,11200000.0
2007-06-26 04:10:00,94.574,94.576,94.568,94.573,14400000.0
2007-06-26 04:11:00,94.568,94.586,94.568,94.581,12800000.0
2007-06-26 04:12:00,94.58,94.586,94.552,94.586,11200000.0
2007-06-26 04:13:00,94.594,94.594,94.581,94.59,11200000.0
2007-06-26 04:14:00,94.589,94.612,94.589,94.607,11200000.0
2007-06-26 04:15:00,94.597,94.626,94.597,94.626,12800000.0
2007-06-26 04:16:00,94.628,94.628,94.617,94.621,10600000.0
2007-06-26 04:17:00,94.627,94.627,94.606,94.606,14400000.0
2007-06-26 04:18:00,94.605,94.622,94.605,94.618,12800000.0
2007-06-26 04:19:00,94.616,94.631,94.599,94.631,12800000.0
2007-06-26 04:20:00,94.654,94.66,94.569,94.65,11200000.0
2007-06-26 04:21:00,94.656,94.656,94.642,94.642,11200000.0
2007-06-26 04:22:00,94.63,94.644,94.616,94.616,16000000.0
2007-06-26 04:23:00,94.603,94.613,94.603,94.609,12800000.0
2007-06-26 04:24:00,94.626,94.628,94.622,94.628,12800000.0
2007-06-26 04:25:00,94.634,94.642,94.63,94.642,14400000.0
2007-06-26 04:26:00,94.645,94.663,94.645,94.663,14400000.0
2007-06-26 04:27:00,94.66,94.666,94.656,94.666,9600000.0
2007-06-26 04:28:00,94.665,94.676,94.663,94.676,11200000.0
2007-06-26 04:29:00,94.688,94.689,94.676,94.679,12200000.0
2007-06-26 04:30:00,94.664,94.673,94.647,94.647,11600000.0
2007-06-26 04:31:00,94.643,94.653,94.635,94.653,12800000.0
2007-06-26 04:32:00,94.653,94.662,94.648,94.648,8000000.0
2007-06-26 04:33:00,94.639,94.639,94.618,94.623,16000000.0
2007-06-26 04:34:00,94.626,94.644,94.626,94.644,12800000.0
2007-06-26 04:35:00,94.616,94.634,94.612,94.612,12800000.0
2007-06-26 04:36:00,94.646,94.646,94.64,94.64,12800000.0
2007-06-26 04:37:00,94.649,94.649,94.637,94.645,12800000.0
2007-06-26 04:38:00,94.644,94.644,94.618,94.618,11200000.0
2007-06-26 04:39:00,94.611,94.655,94.611,94.654,12800000.0
2007-06-26 04:40:00,94.653,94.656,94.648,94.656,11200000.0
2007-06-26 04:41:00,94.656,94.658,94.642,94.658,11200000.0
2007-06-26 04:42:00,94.653,94.654,94.632,94.647,12800000.0
2007-06-26 04:43:00,94.642,94.642,94.631,94.634,12200000.0
2007-06-26 04:44:00,94.63,94.63,94.623,94.626,9600000.0
2007-06-26 04:45:00,94.633,94.644,94.633,94.644,17600000.0
2007-06-26 04:46:00,94.618,94.619,94.61,94.613,14400000.0
2007-06-26 04:47:00,94.604,94.604,94.584,94.59,14400000.0
2007-06-26 04:48:00,94.592,94.614,94.592,94.609,12800000.0
2007-06-26 04:49:00,94.595,94.617,94.595,94.617,11200000.0
2007-06-26 04:50:00,94.625,94.632,94.625,94.63,11200000.0
2007-06-26 04:51:00,94.628,94.628,94.538,94.623,8000000.0
2007-06-26 04:52:00,94.61,94.62,94.607,94.618,11200000.0
2007-06-26 04:53:00,94.604,94.624,94.604,94.624,17600000.0
2007-06-26 04:54:00,94.621,94.625,94.612,94.612,12800000.0
2007-06-26 04:55:00,94.612,94.616,94.611,94.612,11200000.0
2007-06-26 04:56:00,94.612,94.62,94.612,94.62,17600000.0
2007-06-26 04:57:00,94.637,94.638,94.629,94.629,12800000.0
2007-06-26 04:58:00,94.629,94.629,94.619,94.619,8000000.0
2007-06-26 04:59:00,94.634,94.639,94.63,94.63,12800000.0
2007-06-26 05:00:00,94.614,94.629,94.614,94.624,11200000.0
2007-06-26 05:01:00,94.625,94.634,94.616,94.634,14400000.0
2007-06-26 05:02:00,94.632,94.632,94.622,94.627,14400000.0
2007-06-26 05:03:00,94.62,94.638,94.62,94.627,12800000.0
2007-06-26 05:04:00,94.626,94.626,94.606,94.612,7400000.0
2007-06-26 05:05:00,94.604,94.606,94.598,94.6,11200000.0
2007-06-26 05:06:00,94.596,94.599,94.589,94.595,10600000.0
2007-06-26 05:07:00,94.568,94.589,94.568,94.583,14400000.0
2007-06-26 05:08:00,94.581,94.581,94.531,94.531,11200000.0
2007-06-26 05:09:00,94.531,94.551,94.531,94.549,17600000.0
2007-06-26 05:10:00,94.553,94.553,94.5,94.527,12800000.0
2007-06-26 05:11:00,94.513,94.542,94.513,94.542,12800000.0
2007-06-26 05:12:00,94.541,94.541,94.53,94.534,12800000.0
2007-06-26 05:13:00,94.539,94.558,94.539,94.556,6400000.0
2007-06-26 05:14:00,94.559,94.571,94.556,94.571,14400000.0
2007-06-26 05:15:00,94.576,94.593,94.562,94.59,16000000.0
2007-06-26 05:16:00,94.591,94.591,94.522,94.584,16000000.0
2007-06-26 05:17:00,94.587,94.593,94.584,94.584,10600000.0
2007-06-26 05:18:00,94.569,94.569,94.548,94.559,8000000.0
2007-06-26 05:19:00,94.553,94.564,94.553,94.554,16000000.0
2007-06-26 05:20:00,94.534,94.549,94.534,94.549,11200000.0
2007-06-26 05:21:00,94.553,94.564,94.55,94.564,12800000.0
2007-06-26 05:22:00,94.563,94.575,94.561,94.561,12800000.0
2007-06-26 05:23:00,94.55,94.55,94.537,94.537,12800000.0
2007-06-26 05:24:00,94.574,94.585,94.574,94.575,12200000.0
2007-06-26 05:25:00,94.582,94.599,94.582,94.589,12800000.0
2007-06-26 05:26:00,94.585,94.585,94.566,94.569,12800000.0
2007-06-26 05:27:00,94.558,94.568,94.555,94.555,12800000.0
2007-06-26 05:28:00,94.551,94.564,94.55,94.564,11200000.0
2007-06-26 05:29:00,94.569,94.575,94.567,94.568,11200000.0
2007-06-26 05:30:00,94.569,94.569,94.559,94.559,8000000.0
2007-06-26 05:31:00,94.562,94.578,94.562,94.572,17600000.0
2007-06-26 05:32:00,94.56,94.574,94.56,94.574,11600000.0
2007-06-26 05:33:00,94.576,94.576,94.566,94.57,10600000.0
2007-06-26 05:34:00,94.572,94.572,94.551,94.571,12800000.0
2007-06-26 05:35:00,94.57,94.57,94.561,94.561,12800000.0
2007-06-26 05:36:00,94.567,94.568,94.554,94.566,12800000.0
2007-06-26 05:37:00,94.589,94.591,94.585,94.59,11200000.0
2007-06-26 05:38:00,94.596,94.609,94.589,94.609,16000000.0
2007-06-26 05:39:00,94.613,94.623,94.609,94.609,11200000.0
2007-06-26 05:40:00,94.62,94.622,94.608,94.616,14400000.0
2007-06-26 05:41:00,94.619,94.624,94.619,94.623,12800000.0
2007-06-26 05:42:00,94.597,94.604,94.587,94.587,11200000.0
2007-06-26 05:43:00,94.621,94.621,94.604,94.604,12800000.0
2007-06-26 05:44:00,94.607,94.611,94.607,94.607,11200000.0
2007-06-26 05:45:00,94.604,94.612,94.604,94.609,15800000.0
2007-06-26 05:46:00,94.612,94.616,94.592,94.598,17600000.0
2007-06-26 05:48:00,94.589,94.6,94.589,94.6,8000000.0
2007-06-26 05:49:00,94.609,94.618,94.609,94.618,17600000.0
2007-06-26 05:50:00,94.619,94.619,94.597,94.597,11200000.0
2007-06-26 05:51:00,94.624,94.624,94.601,94.601,11200000.0
2007-06-26 05:52:00,94.6,94.623,94.597,94.623,12800000.0
2007-06-26 05:53:00,94.616,94.622,94.613,94.614,17600000.0
2007-06-26 05:54:00,94.61,94.61,94.605,94.61,11200000.0
2007-06-26 05:55:00,94.548,94.608,94.548,94.608,11200000.0
2007-06-26 05:56:00,94.607,94.624,94.607,94.615,12800000.0
2007-06-26 05:57:00,94.602,94.613,94.601,94.605,12200000.0
2007-06-26 05:58:00,94.528,94.62,94.528,94.62,12800000.0
2007-06-26 05:59:00,94.603,94.603,94.585,94.6,12800000.0
2007-06-26 06:00:00,94.597,94.597,94.576,94.576,8000000.0
2007-06-26 06:01:00,94.579,94.595,94.565,94.595,11200000.0
2007-06-26 06:02:00,94.594,94.594,94.571,94.571,8000000.0
2007-06-26 06:03:00,94.58,94.58,94.571,94.58,12800000.0
2007-06-26 06:04:00,94.571,94.581,94.57,94.581,16000000.0
2007-06-26 06:05:00,94.581,94.598,94.575,94.593,14400000.0
2007-06-26 06:06:00,94.587,94.587,94.574,94.577,9600000.0
2007-06-26 06:07:00,94.563,94.591,94.563,94.591,11200000.0
2007-06-26 06:08:00,94.59,94.601,94.59,94.596,11200000.0
2007-06-26 06:09:00,94.615,94.629,94.615,94.629,11200000.0
2007-06-26 06:10:00,94.629,94.639,94.548,94.628,11200000.0
2007-06-26 06:11:00,94.61,94.618,94.604,94.607,17600000.0
2007-06-26 06:12:00,94.611,94.629,94.611,94.625,11200000.0
2007-06-26 06:13:00,94.611,94.611,94.578,94.611,12800000.0
2007-06-26 06:14:00,94.615,94.617,94.602,94.611,12800000.0
2007-06-26 06:15:00,94.609,94.614,94.596,94.596,7400000.0
2007-06-26 06:16:00,94.605,94.619,94.605,94.617,17600000.0
2007-06-26 06:17:00,94.598,94.614,94.598,94.614,12800000.0
2007-06-26 06:18:00,94.605,94.605,94.593,94.593,12200000.0
2007-06-26 06:19:00,94.604,94.618,94.604,94.609,12800000.0
2007-06-26 06:20:00,94.58,94.581,94.572,94.572,16000000.0
2007-06-26 06:21:00,94.581,94.589,94.578,94.578,12800000.0
2007-06-26 06:22:00,94.576,94.588,94.574,94.588,12800000.0
2007-06-26 06:23:00,94.596,94.604,94.578,94.604,16400000.0
2007-06-26 06:24:00,94.618,94.618,94.606,94.606,8000000.0
2007-06-26 06:25:00,94.599,94.613,94.599,94.613,8000000.0
2007-06-26 06:26:00,94.609,94.609,94.592,94.596,12200000.0
2007-06-26 06:27:00,94.618,94.619,94.601,94.616,8000000.0
2007-06-26 06:28:00,94.615,94.622,94.612,94.612,8000000.0
2007-06-26 06:29:00,94.607,94.617,94.607,94.617,11200000.0
2007-06-26 06:30:00,94.605,94.605,94.598,94.598,3200000.0
2007-06-26 06:31:00,94.597,94.635,94.597,94.635,12800000.0
2007-06-26 06:32:00,94.624,94.646,94.619,94.635,12800000.0
2007-06-26 06:33:00,94.634,94.642,94.626,94.63,17600000.0
2007-06-26 06:34:00,94.607,94.631,94.607,94.623,12800000.0
2007-06-26 06:35:00,94.623,94.632,94.623,94.632,12800000.0
2007-06-26 06:36:00,94.636,94.645,94.629,94.638,14400000.0
2007-06-26 06:37:00,94.649,94.667,94.642,94.667,12800000.0
2007-06-26 06:38:00,94.668,94.669,94.656,94.656,16000000.0
2007-06-26 06:39:00,94.663,94.663,94.652,94.655,12800000.0
2007-06-26 06:40:00,94.657,94.657,94.639,94.657,11200000.0
2007-06-26 06:41:00,94.673,94.682,94.666,94.682,12800000.0
2007-06-26 06:42:00,94.67,94.67,94.655,94.667,12800000.0
2007-06-26 06:43:00,94.659,94.659,94.644,94.647,12800000.0
2007-06-26 06:44:00,94.624,94.644,94.619,94.644,17600000.0
2007-06-26 06:45:00,94.654,94.657,94.642,94.657,17600000.0
2007-06-26 06:46:00,94.651,94.651,94.623,94.625,13200000.0
2007-06-26 06:47:00,94.626,94.636,94.622,94.628,12800000.0
2007-06-26 06:48:00,94.623,94.641,94.623,94.638,8000000.0
2007-06-26 06:49:00,94.649,94.663,94.627,94.661,12800000.0
2007-06-26 06:50:00,94.647,94.661,94.647,94.661,14400000.0
2007-06-26 06:51:00,94.66,94.661,94.651,94.651,12800000.0
2007-06-26 06:52:00,94.64,94.664,94.64,94.664,12200000.0
2007-06-26 06:53:00,94.677,94.677,94.654,94.672,17600000.0
2007-06-26 06:54:00,94.674,94.68,94.67,94.68,14400000.0
2007-06-26 06:55:00,94.674,94.674,94.655,94.659,11200000.0
2007-06-26 06:56:00,94.663,94.689,94.663,94.689,11200000.0
2007-06-26 06:57:00,94.68,94.69,94.67,94.69,14400000.0
2007-06-26 06:58:00,94.698,94.706,94.686,94.704,11600000.0
2007-06-26 06:59:00,94.715,94.734,94.712,94.734,12800000.0
2007-06-26 07:00:00,94.74,94.74,94.732,94.735,16000000.0
2007-06-26 07:01:00,94.727,94.727,94.713,94.718,17600000.0
2007-06-26 07:02:00,94.728,94.728,94.717,94.725,12800000.0
2007-06-26 07:03:00,94.715,94.722,94.707,94.722,12800000.0
2007-06-26 07:04:00,94.706,94.711,94.694,94.694,12800000.0
2007-06-26 07:05:00,94.709,94.717,94.701,94.711,11200000.0
2007-06-26 07:06:00,94.718,94.718,94.675,94.687,12800000.0
2007-06-26 07:07:00,94.706,94.706,94.689,94.689,11200000.0
2007-06-26 07:08:00,94.683,94.693,94.674,94.674,16400000.0
2007-06-26 07:09:00,94.671,94.671,94.662,94.667,12800000.0
2007-06-26 07:10:00,94.699,94.707,94.693,94.707,12800000.0
2007-06-26 07:11:00,94.696,94.696,94.681,94.691,13200000.0
2007-06-26 07:12:00,94.674,94.683,94.613,94.675,11200000.0
2007-06-26 07:13:00,94.675,94.675,94.665,94.667,12800000.0
2007-06-26 07:14:00,94.668,94.683,94.667,94.667,10600000.0
2007-06-26 07:15:00,94.669,94.683,94.669,94.673,11200000.0
2007-06-26 07:16:00,94.672,94.679,94.67,94.67,11200000.0
2007-06-26 07:17:00,94.675,94.675,94.673,94.673,3200000.0
2007-06-26 07:18:00,94.655,94.655,94.636,94.636,17600000.0
2007-06-26 07:19:00,94.641,94.641,94.617,94.621,12800000.0
2007-06-26 07:20:00,94.622,94.631,94.614,94.624,16000000.0
2007-06-26 07:21:00,94.609,94.615,94.609,94.61,12800000.0
2007-06-26 07:22:00,94.612,94.622,94.61,94.622,17600000.0
2007-06-26 07:23:00,94.622,94.622,94.605,94.607,11200000.0
2007-06-26 07:24:00,94.605,94.641,94.605,94.614,14400000.0
2007-06-26 07:25:00,94.618,94.623,94.604,94.623,16000000.0
2007-06-26 07:26:00,94.621,94.635,94.609,94.635,16000000.0
2007-06-26 07:27:00,94.631,94.64,94.622,94.626,16000000.0
2007-06-26 07:28:00,94.612,94.623,94.608,94.613,14400000.0
2007-06-26 07:29:00,94.627,94.627,94.617,94.617,11200000.0
2007-06-26 07:30:00,94.602,94.606,94.599,94.6,10600000.0
2007-06-26 07:31:00,94.601,94.63,94.601,94.63,17600000.0
2007-06-26 07:32:00,94.635,94.635,94.619,94.619,17600000.0
2007-06-26 07:33:00,94.621,94.626,94.619,94.622,11200000.0
2007-06-26 07:34:00,94.626,94.626,94.595,94.595,12200000.0
2007-06-26 07:35:00,94.59,94.614,94.59,94.614,16000000.0
2007-06-26 07:36:00,94.586,94.611,94.586,94.611,11200000.0
2007-06-26 07:37:00,94.605,94.605,94.591,94.591,10600000.0
2007-06-26 07:38:00,94.579,94.579,94.57,94.57,12800000.0
2007-06-26 07:39:00,94.567,94.579,94.567,94.579,11200000.0
2007-06-26 07:40:00,94.574,94.577,94.564,94.565,11200000.0
2007-06-26 07:41:00,94.57,94.573,94.562,94.564,12800000.0
2007-06-26 07:42:00,94.57,94.575,94.569,94.574,12200000.0
2007-06-26 07:43:00,94.556,94.561,94.541,94.56,12800000.0
2007-06-26 07:44:00,94.569,94.571,94.565,94.571,11200000.0
2007-06-26 07:45:00,94.553,94.563,94.542,94.563,11200000.0
2007-06-26 07:46:00,94.568,94.576,94.568,94.576,11200000.0
2007-06-26 07:47:00,94.574,94.576,94.565,94.566,14400000.0
2007-06-26 07:48:00,94.565,94.565,94.555,94.562,14400000.0
2007-06-26 07:49:00,94.556,94.567,94.553,94.567,17600000.0
2007-06-26 07:50:00,94.573,94.575,94.56,94.573,16000000.0
2007-06-26 07:51:00,94.578,94.599,94.578,94.59,12800000.0
2007-06-26 07:52:00,94.589,94.603,94.589,94.59,17000000.0
2007-06-26 07:53:00,94.594,94.598,94.589,94.591,12800000.0
2007-06-26 07:54:00,94.582,94.589,94.576,94.589,12800000.0
2007-06-26 07:55:00,94.606,94.607,94.589,94.607,12800000.0
2007-06-26 07:56:00,94.609,94.609,94.592,94.592,16000000.0
2007-06-26 07:57:00,94.596,94.602,94.596,94.601,11200000.0
2007-06-26 07:58:00,94.606,94.607,94.595,94.595,11200000.0
2007-06-26 07:59:00,94.59,94.608,94.59,94.608,12800000.0
2007-06-26 08:00:00,94.609,94.614,94.592,94.593,14400000.0
2007-06-26 08:01:00,94.588,94.588,94.568,94.572,14400000.0
2007-06-26 08:02:00,94.582,94.583,94.568,94.568,12800000.0
2007-06-26 08:03:00,94.565,94.572,94.563,94.571,11200000.0
2007-06-26 08:04:00,94.573,94.577,94.564,94.577,17600000.0
2007-06-26 08:05:00,94.586,94.605,94.586,94.59,14400000.0
2007-06-26 08:06:00,94.591,94.591,94.561,94.561,12800000.0
2007-06-26 08:07:00,94.56,94.567,94.559,94.567,11200000.0
2007-06-26 08:08:00,94.569,94.586,94.569,94.571,17600000.0
2007-06-26 08:09:00,94.567,94.607,94.567,94.589,12800000.0
2007-06-26 08:10:00,94.574,94.599,94.574,94.589,12800000.0
2007-06-26 08:11:00,94.597,94.602,94.587,94.59,11200000.0
2007-06-26 08:12:00,94.569,94.585,94.569,94.581,16000000.0
2007-06-26 08:13:00,94.598,94.598,94.578,94.578,11200000.0
2007-06-26 08:14:00,94.587,94.59,94.586,94.586,12800000.0
2007-06-26 08:15:00,94.578,94.578,94.537,94.554,16000000.0
2007-06-26 08:16:00,94.557,94.557,94.53,94.546,11200000.0
2007-06-26 08:17:00,94.558,94.558,94.549,94.558,12800000.0
2007-06-26 08:18:00,94.567,94.574,94.565,94.565,9000000.0
2007-06-26 08:19:00,94.561,94.572,94.553,94.56,14400000.0
2007-06-26 08:20:00,94.566,94.568,94.553,94.563,16000000.0
2007-06-26 08:21:00,94.545,94.547,94.528,94.528,17600000.0
2007-06-26 08:22:00,94.536,94.539,94.532,94.532,11200000.0
2007-06-26 08:23:00,94.504,94.504,94.462,94.462,11200000.0
2007-06-26 08:24:00,94.459,94.462,94.456,94.461,17600000.0
2007-06-26 08:25:00,94.453,94.468,94.449,94.449,12800000.0
2007-06-26 08:26:00,94.438,94.439,94.412,94.423,12800000.0
2007-06-26 08:27:00,94.418,94.448,94.418,94.448,12800000.0
2007-06-26 08:28:00,94.423,94.423,94.393,94.418,11200000.0
2007-06-26 08:29:00,94.414,94.42,94.396,94.42,13800000.0
2007-06-26 08:30:00,94.432,94.432,94.422,94.423,11200000.0
2007-06-26 08:31:00,94.428,94.448,94.428,94.445,12800000.0
2007-06-26 08:32:00,94.455,94.458,94.452,94.457,11200000.0
2007-06-26 08:33:00,94.47,94.47,94.454,94.457,11200000.0
2007-06-26 08:34:00,94.458,94.463,94.453,94.458,17600000.0
2007-06-26 08:35:00,94.443,94.443,94.412,94.435,17600000.0
2007-06-26 08:36:00,94.431,94.455,94.431,94.447,17600000.0
2007-06-26 08:37:00,94.468,94.489,94.468,94.484,11200000.0
2007-06-26 08:38:00,94.48,94.481,94.438,94.438,11200000.0
2007-06-26 08:39:00,94.422,94.459,94.422,94.459,16000000.0
2007-06-26 08:40:00,94.464,94.467,94.454,94.462,16000000.0
2007-06-26 08:41:00,94.469,94.497,94.469,94.496,17600000.0
2007-06-26 08:42:00,94.505,94.515,94.5,94.515,12800000.0
2007-06-26 08:43:00,94.534,94.572,94.534,94.572,12800000.0
2007-06-26 08:44:00,94.559,94.563,94.55,94.554,12800000.0
2007-06-26 08:45:00,94.551,94.575,94.551,94.563,16000000.0
2007-06-26 08:46:00,94.553,94.589,94.553,94.589,11200000.0
2007-06-26 08:47:00,94.617,94.617,94.598,94.598,11200000.0
2007-06-26 08:48:00,94.606,94.62,94.606,94.613,12200000.0
2007-06-26 08:49:00,94.62,94.621,94.602,94.602,17600000.0
2007-06-26 08:50:00,94.604,94.631,94.604,94.63,12800000.0
2007-06-26 08:51:00,94.682,94.682,94.634,94.634,17600000.0
2007-06-26 08:52:00,94.636,94.644,94.631,94.64,11200000.0
2007-06-26 08:53:00,94.657,94.657,94.643,94.65,16000000.0
2007-06-26 08:54:00,94.644,94.648,94.643,94.645,14400000.0
2007-06-26 08:55:00,94.643,94.643,94.627,94.63,16000000.0
2007-06-26 08:56:00,94.628,94.628,94.615,94.615,11200000.0
2007-06-26 08:57:00,94.602,94.626,94.602,94.626,11200000.0
2007-06-26 08:58:00,94.631,94.637,94.628,94.632,16000000.0
2007-06-26 08:59:00,94.629,94.629,94.608,94.613,12800000.0
2007-06-26 09:00:00,94.617,94.617,94.601,94.61,17600000.0
2007-06-26 09:01:00,94.607,94.612,94.598,94.598,11200000.0
2007-06-26 09:02:00,94.593,94.593,94.558,94.558,10600000.0
2007-06-26 09:03:00,94.576,94.586,94.57,94.578,16000000.0
2007-06-26 09:04:00,94.59,94.596,94.578,94.578,11200000.0
2007-06-26 09:05:00,94.584,94.599,94.584,94.596,11200000.0
2007-06-26 09:06:00,94.574,94.574,94.527,94.539,13200000.0
2007-06-26 09:07:00,94.547,94.569,94.547,94.569,12800000.0
2007-06-26 09:08:00,94.576,94.579,94.567,94.579,12800000.0
2007-06-26 09:09:00,94.59,94.604,94.58,94.604,17600000.0
2007-06-26 09:10:00,94.625,94.625,94.615,94.624,12200000.0
2007-06-26 09:11:00,94.642,94.642,94.624,94.625,13200000.0
2007-06-26 09:12:00,94.597,94.61,94.587,94.595,12800000.0
2007-06-26 09:13:00,94.598,94.608,94.598,94.608,11200000.0
2007-06-26 09:14:00,94.61,94.612,94.602,94.605,11200000.0
2007-06-26 09:15:00,94.599,94.606,94.588,94.595,11200000.0
2007-06-26 09:16:00,94.593,94.6,94.585,94.585,12800000.0
2007-06-26 09:17:00,94.591,94.594,94.587,94.594,11200000.0
2007-06-26 09:18:00,94.565,94.565,94.545,94.545,14400000.0
2007-06-26 09:19:00,94.542,94.55,94.542,94.548,12800000.0
2007-06-26 09:20:00,94.549,94.562,94.542,94.554,16000000.0
2007-06-26 09:21:00,94.565,94.565,94.528,94.528,11200000.0
2007-06-26 09:22:00,94.519,94.522,94.51,94.515,17600000.0
2007-06-26 09:23:00,94.501,94.504,94.495,94.502,12800000.0
2007-06-26 09:24:00,94.501,94.506,94.487,94.503,12800000.0
2007-06-26 09:25:00,94.528,94.533,94.52,94.52,12200000.0
2007-06-26 09:26:00,94.502,94.506,94.492,94.502,11200000.0
2007-06-26 09:27:00,94.519,94.534,94.519,94.529,11200000.0
2007-06-26 09:28:00,94.506,94.512,94.49,94.507,12800000.0
2007-06-26 09:29:00,94.519,94.526,94.516,94.523,11200000.0
2007-06-26 09:30:00,94.542,94.549,94.533,94.533,12800000.0
2007-06-26 09:31:00,94.531,94.544,94.531,94.544,12800000.0
2007-06-26 09:32:00,94.552,94.576,94.552,94.554,14400000.0
2007-06-26 09:33:00,94.557,94.569,94.557,94.565,12800000.0
2007-06-26 09:34:00,94.554,94.554,94.534,94.545,11200000.0
2007-06-26 09:35:00,94.538,94.546,94.532,94.546,12800000.0
2007-06-26 09:36:00,94.543,94.573,94.543,94.562,16000000.0
2007-06-26 09:37:00,94.576,94.576,94.496,94.542,16000000.0
2007-06-26 09:38:00,94.551,94.557,94.533,94.549,11200000.0
2007-06-26 09:39:00,94.56,94.56,94.55,94.55,12800000.0
2007-06-26 09:40:00,94.546,94.551,94.526,94.54,14400000.0
2007-06-26 09:41:00,94.552,94.558,94.551,94.551,11200000.0
2007-06-26 09:42:00,94.541,94.546,94.531,94.531,16000000.0
2007-06-26 09:43:00,94.497,94.501,94.494,94.496,12800000.0
2007-06-26 09:44:00,94.499,94.507,94.482,94.482,12800000.0
2007-06-26 09:45:00,94.48,94.48,94.461,94.461,12800000.0
2007-06-26 09:46:00,94.461,94.476,94.456,94.476,11200000.0
2007-06-26 09:47:00,94.469,94.491,94.469,94.491,12800000.0
2007-06-26 09:48:00,94.49,94.499,94.487,94.493,11200000.0
2007-06-26 09:49:00,94.5,94.503,94.49,94.503,12800000.0
2007-06-26 09:50:00,94.494,94.494,94.475,94.481,16000000.0
2007-06-26 09:51:00,94.491,94.515,94.491,94.515,16000000.0
2007-06-26 09:52:00,94.503,94.505,94.494,94.505,11200000.0
2007-06-26 09:53:00,94.494,94.498,94.489,94.489,12800000.0
2007-06-26 09:54:00,94.489,94.501,94.478,94.501,11200000.0
2007-06-26 09:55:00,94.505,94.51,94.503,94.507,11200000.0
2007-06-26 09:56:00,94.51,94.511,94.495,94.511,14400000.0
2007-06-26 09:57:00,94.522,94.522,94.504,94.507,17600000.0
2007-06-26 09:58:00,94.513,94.518,94.424,94.513,17600000.0
2007-06-26 09:59:00,94.495,94.495,94.485,94.485,17600000.0
2007-06-26 10:00:00,94.482,94.487,94.475,94.485,11200000.0
2007-06-26 10:01:00,94.474,94.491,94.474,94.491,12800000.0
2007-06-26 10:02:00,94.499,94.522,94.499,94.522,16000000.0
2007-06-26 10:03:00,94.516,94.516,94.496,94.508,11200000.0
2007-06-26 10:04:00,94.522,94.522,94.502,94.507,12800000.0
2007-06-26 10:05:00,94.5,94.508,94.477,94.477,14400000.0
2007-06-26 10:06:00,94.506,94.521,94.506,94.521,16000000.0
2007-06-26 10:07:00,94.512,94.517,94.496,94.508,12800000.0
2007-06-26 10:08:00,94.505,94.511,94.5,94.506,11200000.0
2007-06-26 10:09:00,94.501,94.503,94.49,94.496,12800000.0
2007-06-26 10:10:00,94.499,94.503,94.488,94.493,17600000.0
2007-06-26 10:11:00,94.484,94.5,94.484,94.498,10600000.0
2007-06-26 10:12:00,94.515,94.528,94.513,94.513,12800000.0
2007-06-26 10:13:00,94.509,94.523,94.509,94.523,12800000.0
2007-06-26 10:14:00,94.503,94.503,94.489,94.498,11200000.0
2007-06-26 10:15:00,94.49,94.507,94.49,94.492,12800000.0
2007-06-26 10:16:00,94.484,94.488,94.483,94.484,12800000.0
2007-06-26 10:17:00,94.479,94.49,94.479,94.485,10600000.0
2007-06-26 10:18:00,94.467,94.48,94.449,94.472,11200000.0
2007-06-26 10:19:00,94.444,94.448,94.435,94.435,11200000.0
2007-06-26 10:20:00,94.413,94.431,94.413,94.429,17600000.0
2007-06-26 10:21:00,94.422,94.454,94.422,94.454,16000000.0
2007-06-26 10:22:00,94.446,94.446,94.421,94.421,11200000.0
2007-06-26 10:23:00,94.428,94.435,94.427,94.432,11200000.0
2007-06-26 10:24:00,94.429,94.45,94.429,94.447,12800000.0
2007-06-26 10:25:00,94.449,94.449,94.432,94.44,11200000.0
2007-06-26 10:26:00,94.462,94.484,94.462,94.483,11200000.0
2007-06-26 10:27:00,94.505,94.505,94.487,94.492,11200000.0
2007-06-26 10:28:00,94.491,94.501,94.491,94.492,12800000.0
2007-06-26 10:29:00,94.503,94.515,94.503,94.508,11200000.0
2007-06-26 10:30:00,94.494,94.518,94.494,94.513,12800000.0
2007-06-26 10:31:00,94.523,94.529,94.513,94.529,12800000.0
2007-06-26 10:32:00,94.497,94.524,94.497,94.516,17600000.0
2007-06-26 10:33:00,94.505,94.534,94.505,94.534,11200000.0
2007-06-26 10:34:00,94.538,94.539,94.533,94.533,11200000.0
2007-06-26 10:35:00,94.521,94.526,94.512,94.526,11200000.0
2007-06-26 10:36:00,94.533,94.564,94.533,94.564,11200000.0
2007-06-26 10:37:00,94.58,94.58,94.491,94.569,11200000.0
2007-06-26 10:38:00,94.606,94.606,94.589,94.602,12800000.0
2007-06-26 10:39:00,94.588,94.603,94.588,94.593,11200000.0
2007-06-26 10:40:00,94.601,94.626,94.601,94.614,15400000.0
2007-06-26 10:41:00,94.618,94.62,94.611,94.619,12800000.0
2007-06-26 10:42:00,94.622,94.622,94.596,94.6,11200000.0
2007-06-26 10:43:00,94.585,94.589,94.573,94.584,11200000.0
2007-06-26 10:44:00,94.579,94.579,94.557,94.568,12800000.0
2007-06-26 10:45:00,94.552,94.559,94.548,94.559,12800000.0
2007-06-26 10:46:00,94.573,94.577,94.572,94.577,12800000.0
2007-06-26 10:47:00,94.588,94.591,94.561,94.591,12800000.0
2007-06-26 10:48:00,94.593,94.598,94.587,94.598,12800000.0
2007-06-26 10:49:00,94.576,94.593,94.576,94.593,11200000.0
2007-06-26 10:50:00,94.615,94.634,94.606,94.606,16000000.0
2007-06-26 10:51:00,94.605,94.633,94.605,94.633,17600000.0
2007-06-26 10:52:00,94.624,94.627,94.618,94.626,11200000.0
2007-06-26 10:53:00,94.604,94.617,94.596,94.601,11200000.0
2007-06-26 10:54:00,94.608,94.62,94.601,94.62,17000000.0
2007-06-26 10:55:00,94.616,94.616,94.564,94.564,11200000.0
2007-06-26 10:56:00,94.558,94.558,94.522,94.522,17600000.0
2007-06-26 10:57:00,94.523,94.523,94.498,94.498,16000000.0
2007-06-26 10:58:00,94.486,94.486,94.381,94.463,12800000.0
2007-06-26 10:59:00,94.458,94.468,94.454,94.454,11200000.0
2007-06-26 11:00:00,94.481,94.484,94.452,94.452,12800000.0
2007-06-26 11:01:00,94.451,94.463,94.444,94.444,12800000.0
2007-06-26 11:02:00,94.464,94.47,94.456,94.459,16000000.0
2007-06-26 11:03:00,94.462,94.462,94.438,94.453,12800000.0
2007-06-26 11:04:00,94.471,94.488,94.471,94.488,14400000.0
2007-06-26 11:05:00,94.483,94.493,94.469,94.47,17600000.0
2007-06-26 11:06:00,94.486,94.486,94.472,94.479,17600000.0
2007-06-26 11:07:00,94.481,94.481,94.462,94.475,17600000.0
2007-06-26 11:08:00,94.408,94.487,94.408,94.429,11200000.0
2007-06-26 11:09:00,94.424,94.44,94.424,94.435,17600000.0
2007-06-26 11:10:00,94.411,94.417,94.406,94.412,12800000.0
2007-06-26 11:11:00,94.417,94.428,94.417,94.427,11200000.0
2007-06-26 11:12:00,94.428,94.428,94.398,94.398,17600000.0
2007-06-26 11:13:00,94.418,94.421,94.396,94.41,14400000.0
2007-06-26 11:14:00,94.412,94.412,94.389,94.389,11200000.0
2007-06-26 11:15:00,94.363,94.364,94.347,94.355,11200000.0
2007-06-26 11:16:00,94.367,94.374,94.346,94.346,12800000.0
2007-06-26 11:17:00,94.331,94.331,94.304,94.304,11200000.0
2007-06-26 11:18:00,94.306,94.306,94.289,94.291,12800000.0
2007-06-26 11:19:00,94.287,94.295,94.287,94.295,17600000.0
2007-06-26 11:20:00,94.303,94.303,94.285,94.285,12800000.0
2007-06-26 11:21:00,94.296,94.296,94.273,94.289,14400000.0
2007-06-26 11:22:00,94.27,94.27,94.232,94.247,12800000.0
2007-06-26 11:23:00,94.24,94.24,94.214,94.214,11200000.0
2007-06-26 11:24:00,94.217,94.217,94.176,94.206,12800000.0
2007-06-26 11:25:00,94.201,94.219,94.199,94.201,17600000.0
2007-06-26 11:26:00,94.21,94.21,94.191,94.201,14400000.0
2007-06-26 11:27:00,94.194,94.196,94.178,94.195,11200000.0
2007-06-26 11:28:00,94.201,94.21,94.201,94.207,14400000.0
2007-06-26 11:29:00,94.204,94.225,94.204,94.214,14400000.0
2007-06-26 11:30:00,94.22,94.22,94.204,94.204,14400000.0
2007-06-26 11:31:00,94.214,94.241,94.214,94.241,11200000.0
2007-06-26 11:32:00,94.231,94.232,94.223,94.224,17600000.0
2007-06-26 11:33:00,94.215,94.215,94.196,94.196,12800000.0
2007-06-26 11:34:00,94.195,94.216,94.195,94.211,12800000.0
2007-06-26 11:35:00,94.208,94.235,94.208,94.235,11200000.0
2007-06-26 11:36:00,94.241,94.269,94.241,94.269,12800000.0
2007-06-26 11:37:00,94.275,94.275,94.236,94.236,11200000.0
2007-06-26 11:38:00,94.265,94.282,94.265,94.272,11200000.0
2007-06-26 11:39:00,94.282,94.295,94.282,94.29,11200000.0
2007-06-26 11:40:00,94.283,94.297,94.283,94.297,11600000.0
2007-06-26 11:41:00,94.311,94.311,94.291,94.292,16000000.0
2007-06-26 11:42:00,94.298,94.31,94.291,94.308,17000000.0
2007-06-26 11:43:00,94.309,94.316,94.301,94.313,11200000.0
2007-06-26 11:44:00,94.321,94.321,94.29,94.29,11200000.0
2007-06-26 11:45:00,94.288,94.288,94.273,94.273,14400000.0
2007-06-26 11:46:00,94.289,94.317,94.289,94.317,11200000.0
2007-06-26 11:47:00,94.324,94.329,94.309,94.326,17600000.0
2007-06-26 11:48:00,94.321,94.321,94.29,94.297,11200000.0
2007-06-26 11:49:00,94.284,94.306,94.284,94.304,12800000.0
2007-06-26 11:50:00,94.305,94.305,94.297,94.303,13200000.0
2007-06-26 11:51:00,94.307,94.307,94.289,94.289,11200000.0
2007-06-26 11:52:00,94.291,94.301,94.291,94.301,11200000.0
2007-06-26 11:53:00,94.296,94.296,94.267,94.267,16000000.0
2007-06-26 11:54:00,94.284,94.284,94.262,94.269,14400000.0
2007-06-26 11:55:00,94.268,94.284,94.22,94.284,11200000.0
2007-06-26 11:56:00,94.275,94.282,94.27,94.282,12800000.0
2007-06-26 11:57:00,94.279,94.286,94.273,94.282,14400000.0
2007-06-26 11:58:00,94.28,94.297,94.28,94.295,11200000.0
2007-06-26 11:59:00,94.29,94.29,94.26,94.26,11200000.0
2007-06-26 12:00:00,94.282,94.295,94.282,94.295,11200000.0
2007-06-26 12:01:00,94.304,94.313,94.303,94.307,11200000.0
2007-06-26 12:02:00,94.314,94.327,94.314,94.326,13800000.0
2007-06-26 12:03:00,94.34,94.363,94.34,94.351,11200000.0
2007-06-26 12:04:00,94.36,94.369,94.351,94.369,17600000.0
2007-06-26 12:05:00,94.369,94.369,94.36,94.362,17600000.0
2007-06-26 12:06:00,94.364,94.37,94.359,94.367,12800000.0
2007-06-26 12:07:00,94.372,94.374,94.365,94.367,11200000.0
2007-06-26 12:08:00,94.361,94.369,94.357,94.369,11200000.0
2007-06-26 12:09:00,94.371,94.388,94.361,94.388,14400000.0
2007-06-26 12:10:00,94.407,94.411,94.397,94.401,11200000.0
2007-06-26 12:11:00,94.399,94.399,94.38,94.38,12800000.0
2007-06-26 12:12:00,94.384,94.389,94.383,94.384,11200000.0
2007-06-26 12:13:00,94.387,94.407,94.387,94.407,11200000.0
2007-06-26 12:14:00,94.406,94.406,94.382,94.388,12800000.0
2007-06-26 12:15:00,94.389,94.406,94.372,94.372,12800000.0
2007-06-26 12:16:00,94.354,94.37,94.354,94.369,12800000.0
2007-06-26 12:17:00,94.341,94.341,94.274,94.326,17600000.0
2007-06-26 12:18:00,94.321,94.349,94.321,94.349,16000000.0
2007-06-26 12:19:00,94.355,94.355,94.338,94.351,12800000.0
2007-06-26 12:20:00,94.344,94.344,94.328,94.331,14400000.0
2007-06-26 12:21:00,94.331,94.339,94.328,94.339,11200000.0
2007-06-26 12:22:00,94.335,94.344,94.335,94.337,16000000.0
2007-06-26 12:23:00,94.336,94.337,94.328,94.333,14400000.0
2007-06-26 12:24:00,94.337,94.392,94.337,94.391,12800000.0
2007-06-26 12:25:00,94.403,94.403,94.394,94.394,11200000.0
2007-06-26 12:26:00,94.382,94.382,94.369,94.369,11200000.0
2007-06-26 12:27:00,94.366,94.371,94.361,94.363,11200000.0
2007-06-26 12:28:00,94.355,94.355,94.344,94.349,12800000.0
2007-06-26 12:29:00,94.351,94.362,94.35,94.362,17600000.0
2007-06-26 12:30:00,94.358,94.364,94.356,94.359,17600000.0
2007-06-26 12:31:00,94.345,94.369,94.345,94.369,12800000.0
2007-06-26 12:32:00,94.362,94.368,94.343,94.343,12800000.0
2007-06-26 12:33:00,94.343,94.35,94.34,94.35,14400000.0
2007-06-26 12:34:00,94.354,94.375,94.354,94.375,12800000.0
2007-06-26 12:35:00,94.361,94.384,94.361,94.384,11200000.0
2007-06-26 12:36:00,94.38,94.404,94.38,94.404,11200000.0
2007-06-26 12:37:00,94.398,94.414,94.398,94.414,11200000.0
2007-06-26 12:38:00,94.413,94.421,94.325,94.421,18000000.0
2007-06-26 12:39:00,94.414,94.422,94.413,94.417,15400000.0
2007-06-26 12:40:00,94.396,94.396,94.374,94.395,16000000.0
2007-06-26 12:41:00,94.397,94.405,94.397,94.402,12800000.0
2007-06-26 12:42:00,94.405,94.405,94.399,94.403,14400000.0
2007-06-26 12:43:00,94.411,94.434,94.411,94.434,12800000.0
2007-06-26 12:44:00,94.43,94.442,94.424,94.442,17600000.0
2007-06-26 12:45:00,94.435,94.435,94.418,94.43,16000000.0
2007-06-26 12:46:00,94.414,94.414,94.398,94.398,12800000.0
2007-06-26 12:48:00,94.392,94.392,94.381,94.389,12800000.0
2007-06-26 12:49:00,94.38,94.38,94.346,94.346,16000000.0
2007-06-26 12:50:00,94.35,94.366,94.337,94.366,13200000.0
2007-06-26 12:51:00,94.35,94.357,94.349,94.351,11200000.0
2007-06-26 12:52:00,94.365,94.369,94.359,94.369,11200000.0
2007-06-26 12:53:00,94.369,94.39,94.369,94.39,11200000.0
2007-06-26 12:54:00,94.393,94.393,94.372,94.386,13200000.0
2007-06-26 12:55:00,94.398,94.427,94.398,94.427,16000000.0
2007-06-26 12:56:00,94.443,94.456,94.433,94.433,11200000.0
2007-06-26 12:57:00,94.425,94.431,94.424,94.424,11200000.0
2007-06-26 12:58:00,94.43,94.435,94.415,94.429,17000000.0
2007-06-26 12:59:00,94.405,94.416,94.386,94.386,16000000.0
2007-06-26 13:00:00,94.411,94.465,94.411,94.465,12800000.0
2007-06-26 13:01:00,94.464,94.464,94.444,94.456,14400000.0
2007-06-26 13:02:00,94.461,94.465,94.459,94.465,12800000.0
2007-06-26 13:03:00,94.466,94.466,94.442,94.456,9600000.0
2007-06-26 13:04:00,94.446,94.452,94.446,94.448,11200000.0
2007-06-26 13:05:00,94.435,94.443,94.434,94.443,12800000.0
2007-06-26 13:06:00,94.445,94.45,94.434,94.436,11200000.0
2007-06-26 13:07:00,94.417,94.417,94.383,94.386,14400000.0
2007-06-26 13:08:00,94.406,94.417,94.406,94.412,17600000.0
2007-06-26 13:09:00,94.414,94.414,94.402,94.413,12800000.0
2007-06-26 13:10:00,94.414,94.436,94.414,94.42,16000000.0
2007-06-26 13:11:00,94.459,94.467,94.459,94.459,11200000.0
2007-06-26 13:12:00,94.464,94.464,94.456,94.464,12800000.0
2007-06-26 13:13:00,94.469,94.476,94.464,94.464,17600000.0
2007-06-26 13:14:00,94.478,94.501,94.478,94.49,12800000.0
2007-06-26 13:15:00,94.512,94.541,94.512,94.541,12800000.0
2007-06-26 13:16:00,94.549,94.562,94.549,94.557,17600000.0
2007-06-26 13:17:00,94.548,94.575,94.546,94.575,12800000.0
2007-06-26 13:18:00,94.594,94.607,94.594,94.596,11200000.0
2007-06-26 13:19:00,94.579,94.579,94.561,94.562,16400000.0
2007-06-26 13:20:00,94.548,94.55,94.526,94.535,18000000.0
2007-06-26 13:21:00,94.538,94.538,94.517,94.533,11200000.0
2007-06-26 13:22:00,94.546,94.553,94.546,94.549,8000000.0
2007-06-26 13:23:00,94.55,94.55,94.536,94.536,12800000.0
2007-06-26 13:24:00,94.557,94.575,94.557,94.575,11200000.0
2007-06-26 13:25:00,94.583,94.593,94.579,94.579,17600000.0
2007-06-26 13:26:00,94.583,94.596,94.583,94.59,17600000.0
2007-06-26 13:27:00,94.578,94.578,94.563,94.565,12800000.0
2007-06-26 13:28:00,94.565,94.565,94.471,94.559,15400000.0
2007-06-26 13:29:00,94.536,94.552,94.46,94.546,11200000.0
2007-06-26 13:30:00,94.551,94.564,94.551,94.562,13200000.0
2007-06-26 13:31:00,94.57,94.583,94.57,94.583,11200000.0
2007-06-26 13:32:00,94.585,94.59,94.583,94.59,11200000.0
2007-06-26 13:33:00,94.586,94.607,94.586,94.607,19200000.0
2007-06-26 13:34:00,94.612,94.631,94.612,94.622,12800000.0
2007-06-26 13:35:00,94.622,94.624,94.607,94.612,36800000.0
2007-06-26 13:36:00,94.601,94.601,94.586,94.586,17600000.0
2007-06-26 13:37:00,94.557,94.557,94.548,94.548,14400000.0
2007-06-26 13:38:00,94.548,94.561,94.542,94.547,33600000.0
2007-06-26 13:39:00,94.553,94.573,94.553,94.573,14400000.0
2007-06-26 13:40:00,94.557,94.566,94.557,94.564,39400000.0
2007-06-26 13:41:00,94.559,94.559,94.535,94.553,16000000.0
2007-06-26 13:42:00,94.548,94.554,94.542,94.542,11200000.0
2007-06-26 13:43:00,94.546,94.546,94.534,94.539,27200000.0
2007-06-26 13:44:00,94.544,94.544,94.528,94.53,33600000.0
2007-06-26 13:45:00,94.539,94.553,94.539,94.544,20800000.0
2007-06-26 13:46:00,94.553,94.575,94.553,94.573,24000000.0
2007-06-26 13:47:00,94.579,94.581,94.576,94.579,12800000.0
2007-06-26 13:48:00,94.574,94.583,94.572,94.578,12800000.0
2007-06-26 13:49:00,94.588,94.589,94.581,94.581,17600000.0
2007-06-26 13:50:00,94.567,94.576,94.557,94.557,11200000.0
2007-06-26 13:51:00,94.578,94.592,94.578,94.592,24000000.0
2007-06-26 13:52:00,94.587,94.591,94.578,94.578,12200000.0
2007-06-26 13:53:00,94.583,94.589,94.583,94.585,17600000.0
2007-06-26 13:54:00,94.582,94.582,94.564,94.564,25000000.0
2007-06-26 13:55:00,94.558,94.586,94.558,94.586,14400000.0
2007-06-26 13:56:00,94.584,94.604,94.584,94.6,13800000.0
2007-06-26 13:57:00,94.596,94.613,94.596,94.613,28800000.0
2007-06-26 13:58:00,94.626,94.637,94.626,94.635,14400000.0
2007-06-26 13:59:00,94.635,94.635,94.619,94.619,32000000.0
2007-06-26 14:00:00,94.612,94.66,94.612,94.646,48400000.0
2007-06-26 14:01:00,94.649,94.658,94.648,94.649,32000000.0
2007-06-26 14:02:00,94.643,94.649,94.641,94.645,14400000.0
2007-06-26 14:03:00,94.64,94.64,94.619,94.619,14400000.0
2007-06-26 14:04:00,94.612,94.617,94.602,94.602,11200000.0
2007-06-26 14:05:00,94.591,94.609,94.591,94.601,24000000.0
2007-06-26 14:06:00,94.598,94.605,94.595,94.605,36800000.0
2007-06-26 14:07:00,94.602,94.602,94.588,94.588,39400000.0
2007-06-26 14:08:00,94.588,94.588,94.577,94.577,16000000.0
2007-06-26 14:09:00,94.582,94.587,94.578,94.583,33000000.0
2007-06-26 14:10:00,94.574,94.574,94.56,94.56,34000000.0
2007-06-26 14:11:00,94.559,94.561,94.55,94.554,14400000.0
2007-06-26 14:12:00,94.53,94.541,94.528,94.534,27200000.0
2007-06-26 14:13:00,94.541,94.55,94.534,94.55,14400000.0
2007-06-26 14:14:00,94.545,94.553,94.509,94.509,12800000.0
2007-06-26 14:15:00,94.551,94.551,94.536,94.537,28800000.0
2007-06-26 14:16:00,94.541,94.547,94.533,94.533,25600000.0
2007-06-26 14:17:00,94.52,94.538,94.518,94.534,12800000.0
2007-06-26 14:18:00,94.539,94.544,94.538,94.538,16000000.0
2007-06-26 14:19:00,94.547,94.547,94.541,94.541,12800000.0
2007-06-26 14:20:00,94.55,94.555,94.548,94.551,25600000.0
2007-06-26 14:21:00,94.553,94.553,94.546,94.549,28800000.0
2007-06-26 14:22:00,94.561,94.564,94.554,94.555,23400000.0
2007-06-26 14:23:00,94.558,94.572,94.556,94.572,48000000.0
2007-06-26 14:24:00,94.578,94.582,94.571,94.582,12800000.0
2007-06-26 14:25:00,94.58,94.588,94.574,94.576,12800000.0
2007-06-26 14:26:00,94.57,94.574,94.565,94.567,12800000.0
2007-06-26 14:27:00,94.57,94.582,94.57,94.582,17600000.0
2007-06-26 14:28:00,94.59,94.59,94.56,94.583,11200000.0
2007-06-26 14:29:00,94.579,94.579,94.56,94.561,36800000.0
2007-06-26 14:30:00,94.554,94.566,94.536,94.539,21800000.0
2007-06-26 14:31:00,94.524,94.533,94.521,94.521,20800000.0
2007-06-26 14:32:00,94.512,94.531,94.512,94.52,40000000.0
2007-06-26 14:33:00,94.522,94.526,94.519,94.52,24000000.0
2007-06-26 14:34:00,94.52,94.528,94.52,94.524,33600000.0
2007-06-26 14:35:00,94.499,94.499,94.493,94.499,14400000.0
2007-06-26 14:36:00,94.501,94.509,94.489,94.509,12800000.0
2007-06-26 14:37:00,94.49,94.498,94.489,94.49,11200000.0
2007-06-26 14:38:00,94.483,94.483,94.468,94.474,56400000.0
2007-06-26 14:39:00,94.468,94.474,94.458,94.467,12800000.0
2007-06-26 14:40:00,94.466,94.476,94.453,94.466,14400000.0
2007-06-26 14:41:00,94.482,94.482,94.462,94.468,55800000.0
2007-06-26 14:42:00,94.461,94.479,94.454,94.479,12800000.0
2007-06-26 14:43:00,94.49,94.496,94.485,94.491,25600000.0
2007-06-26 14:44:00,94.486,94.486,94.474,94.483,10600000.0
2007-06-26 14:45:00,94.494,94.537,94.494,94.537,11200000.0
2007-06-26 14:46:00,94.54,94.54,94.534,94.539,11200000.0
2007-06-26 14:47:00,94.546,94.546,94.531,94.543,16000000.0
2007-06-26 14:48:00,94.55,94.55,94.537,94.537,19200000.0
2007-06-26 14:49:00,94.514,94.514,94.473,94.473,32000000.0
2007-06-26 14:50:00,94.472,94.494,94.472,94.494,28800000.0
2007-06-26 14:51:00,94.502,94.516,94.496,94.516,32000000.0
2007-06-26 14:52:00,94.496,94.5,94.494,94.5,12800000.0
2007-06-26 14:53:00,94.49,94.497,94.49,94.49,17600000.0
2007-06-26 14:54:00,94.484,94.49,94.481,94.49,12800000.0
2007-06-26 14:55:00,94.48,94.502,94.48,94.502,16000000.0
2007-06-26 14:56:00,94.473,94.493,94.469,94.469,12200000.0
2007-06-26 14:57:00,94.456,94.463,94.447,94.453,12800000.0
2007-06-26 14:58:00,94.44,94.441,94.426,94.439,17600000.0
2007-06-26 14:59:00,94.441,94.446,94.435,94.446,16000000.0
2007-06-26 15:00:00,94.385,94.386,94.377,94.38,14400000.0
2007-06-26 15:01:00,94.392,94.413,94.392,94.394,12800000.0
2007-06-26 15:02:00,94.401,94.403,94.386,94.403,27200000.0
2007-06-26 15:03:00,94.384,94.417,94.381,94.417,12800000.0
2007-06-26 15:04:00,94.436,94.44,94.419,94.437,24000000.0
2007-06-26 15:05:00,94.426,94.428,94.414,94.416,11200000.0
2007-06-26 15:06:00,94.398,94.407,94.396,94.404,11200000.0
2007-06-26 15:07:00,94.43,94.479,94.425,94.479,25600000.0
2007-06-26 15:08:00,94.493,94.493,94.464,94.476,22400000.0
2007-06-26 15:09:00,94.481,94.493,94.477,94.477,16000000.0
2007-06-26 15:10:00,94.497,94.511,94.492,94.497,40000000.0
2007-06-26 15:11:00,94.512,94.515,94.508,94.515,32000000.0
2007-06-26 15:12:00,94.519,94.537,94.519,94.537,12800000.0
2007-06-26 15:13:00,94.533,94.533,94.521,94.521,44800000.0
2007-06-26 15:14:00,94.515,94.515,94.501,94.501,34000000.0
2007-06-26 15:15:00,94.516,94.538,94.508,94.516,22400000.0
2007-06-26 15:16:00,94.508,94.516,94.505,94.516,36800000.0
2007-06-26 15:17:00,94.521,94.541,94.514,94.541,22400000.0
2007-06-26 15:18:00,94.546,94.546,94.527,94.528,22400000.0
2007-06-26 15:19:00,94.537,94.548,94.537,94.541,16000000.0
2007-06-26 15:20:00,94.539,94.542,94.53,94.53,24000000.0
2007-06-26 15:21:00,94.53,94.56,94.53,94.56,14400000.0
2007-06-26 15:22:00,94.565,94.565,94.526,94.526,14400000.0
2007-06-26 15:23:00,94.527,94.527,94.509,94.509,47400000.0
2007-06-26 15:24:00,94.507,94.519,94.507,94.519,25600000.0
2007-06-26 15:25:00,94.504,94.52,94.504,94.51,27200000.0
2007-06-26 15:26:00,94.51,94.51,94.5,94.502,40000000.0
2007-06-26 15:27:00,94.524,94.527,94.521,94.526,28800000.0
2007-06-26 15:28:00,94.537,94.539,94.528,94.528,70400000.0
2007-06-26 15:29:00,94.533,94.539,94.449,94.539,46400000.0
2007-06-26 15:30:00,94.452,94.555,94.415,94.474,115400000.0
2007-06-26 15:31:00,94.55,94.55,94.519,94.519,60800000.0
2007-06-26 15:32:00,94.52,94.528,94.52,94.525,30400000.0
2007-06-26 15:33:00,94.534,94.545,94.53,94.53,30400000.0
2007-06-26 15:34:00,94.53,94.542,94.53,94.535,22400000.0
2007-06-26 15:35:00,94.524,94.525,94.509,94.518,33000000.0
2007-06-26 15:36:00,94.521,94.531,94.521,94.53,32000000.0
2007-06-26 15:37:00,94.512,94.527,94.506,94.506,30400000.0
2007-06-26 15:38:00,94.515,94.535,94.515,94.535,58600000.0
2007-06-26 15:39:00,94.544,94.565,94.531,94.565,36800000.0
2007-06-26 15:40:00,94.541,94.541,94.523,94.525,35200000.0
2007-06-26 15:41:00,94.505,94.511,94.491,94.497,25600000.0
2007-06-26 15:42:00,94.501,94.522,94.501,94.522,43200000.0
2007-06-26 15:43:00,94.495,94.496,94.481,94.495,27200000.0
2007-06-26 15:44:00,94.499,94.502,94.493,94.497,27200000.0
2007-06-26 15:45:00,94.488,94.495,94.478,94.49,15400000.0
2007-06-26 15:46:00,94.501,94.501,94.495,94.497,14400000.0
2007-06-26 15:47:00,94.49,94.49,94.476,94.479,30400000.0
2007-06-26 15:48:00,94.49,94.495,94.485,94.494,27200000.0
2007-06-26 15:49:00,94.489,94.494,94.478,94.485,11600000.0
2007-06-26 15:50:00,94.475,94.476,94.459,94.464,11200000.0
2007-06-26 15:51:00,94.487,94.497,94.486,94.497,12800000.0
2007-06-26 15:52:00,94.497,94.497,94.486,94.491,20800000.0
2007-06-26 15:53:00,94.495,94.495,94.487,94.492,23400000.0
2007-06-26 15:54:00,94.488,94.488,94.47,94.484,28800000.0
2007-06-26 15:55:00,94.475,94.483,94.474,94.48,24000000.0
2007-06-26 15:56:00,94.48,94.48,94.465,94.467,50600000.0
2007-06-26 15:57:00,94.454,94.464,94.454,94.457,12800000.0
2007-06-26 15:58:00,94.443,94.443,94.431,94.441,19200000.0
2007-06-26 15:59:00,94.447,94.455,94.441,94.455,36200000.0
2007-06-26 16:00:00,94.456,94.473,94.456,94.456,51600000.0
2007-06-26 16:01:00,94.466,94.482,94.466,94.482,41400000.0
2007-06-26 16:02:00,94.498,94.51,94.483,94.51,22400000.0
2007-06-26 16:03:00,94.511,94.528,94.511,94.518,64000000.0
2007-06-26 16:04:00,94.497,94.525,94.497,94.525,44800000.0
2007-06-26 16:05:00,94.52,94.532,94.508,94.513,48000000.0
2007-06-26 16:06:00,94.534,94.556,94.534,94.553,34600000.0
2007-06-26 16:07:00,94.545,94.549,94.531,94.549,32000000.0
2007-06-26 16:08:00,94.549,94.556,94.532,94.532,44800000.0
2007-06-26 16:09:00,94.526,94.539,94.526,94.538,44800000.0
2007-06-26 16:10:00,94.539,94.584,94.539,94.572,41000000.0
2007-06-26 16:11:00,94.592,94.595,94.589,94.593,14400000.0
2007-06-26 16:12:00,94.589,94.589,94.541,94.542,56000000.0
2007-06-26 16:13:00,94.545,94.545,94.528,94.53,11200000.0
2007-06-26 16:14:00,94.52,94.52,94.495,94.495,49600000.0
2007-06-26 16:15:00,94.498,94.511,94.498,94.507,58600000.0
2007-06-26 16:16:00,94.509,94.514,94.472,94.494,17600000.0
2007-06-26 16:17:00,94.5,94.504,94.49,94.49,38400000.0
2007-06-26 16:18:00,94.481,94.481,94.473,94.477,11200000.0
2007-06-26 16:19:00,94.446,94.446,94.379,94.379,22400000.0
2007-06-26 16:20:00,94.367,94.38,94.367,94.373,11200000.0
2007-06-26 16:21:00,94.38,94.38,94.368,94.379,26600000.0
2007-06-26 16:22:00,94.357,94.357,94.341,94.356,41600000.0
2007-06-26 16:23:00,94.356,94.356,94.335,94.335,43200000.0
2007-06-26 16:24:00,94.342,94.342,94.316,94.316,17600000.0
2007-06-26 16:25:00,94.327,94.371,94.327,94.371,33600000.0
2007-06-26 16:26:00,94.357,94.357,94.336,94.339,17600000.0
2007-06-26 16:27:00,94.35,94.35,94.333,94.343,35200000.0
2007-06-26 16:28:00,94.349,94.361,94.342,94.348,27200000.0
2007-06-26 16:29:00,94.333,94.333,94.291,94.291,11200000.0
2007-06-26 16:30:00,94.3,94.3,94.276,94.3,11200000.0
2007-06-26 16:31:00,94.31,94.313,94.285,94.285,41000000.0
2007-06-26 16:32:00,94.299,94.307,94.299,94.301,12800000.0
2007-06-26 16:33:00,94.293,94.304,94.293,94.303,27200000.0
2007-06-26 16:34:00,94.302,94.314,94.298,94.31,35200000.0
2007-06-26 16:35:00,94.353,94.369,94.346,94.369,52800000.0
2007-06-26 16:36:00,94.381,94.412,94.381,94.412,50600000.0
2007-06-26 16:37:00,94.413,94.42,94.412,94.42,42000000.0
2007-06-26 16:38:00,94.428,94.473,94.428,94.473,40000000.0
2007-06-26 16:39:00,94.482,94.494,94.482,94.489,35200000.0
2007-06-26 16:40:00,94.479,94.479,94.456,94.456,55400000.0
2007-06-26 16:41:00,94.434,94.438,94.42,94.438,73400000.0
2007-06-26 16:42:00,94.455,94.463,94.452,94.455,54400000.0
2007-06-26 16:43:00,94.472,94.489,94.472,94.488,17600000.0
2007-06-26 16:44:00,94.5,94.506,94.497,94.506,11200000.0
2007-06-26 16:45:00,94.494,94.495,94.476,94.48,56800000.0
2007-06-26 16:46:00,94.466,94.477,94.462,94.473,17600000.0
2007-06-26 16:47:00,94.474,94.474,94.457,94.47,70400000.0
2007-06-26 16:48:00,94.457,94.463,94.446,94.448,52800000.0
2007-06-26 16:49:00,94.444,94.449,94.439,94.44,36800000.0
2007-06-26 16:50:00,94.443,94.46,94.443,94.46,75200000.0
2007-06-26 16:51:00,94.452,94.455,94.447,94.449,32000000.0
2007-06-26 16:52:00,94.436,94.446,94.436,94.445,46400000.0
2007-06-26 16:53:00,94.447,94.448,94.44,94.446,29800000.0
2007-06-26 16:54:00,94.449,94.449,94.435,94.445,10600000.0
2007-06-26 16:55:00,94.444,94.459,94.444,94.459,26600000.0
2007-06-26 16:56:00,94.452,94.466,94.45,94.463,36800000.0
2007-06-26 16:57:00,94.452,94.471,94.452,94.455,19200000.0
2007-06-26 16:58:00,94.447,94.447,94.424,94.438,12800000.0
2007-06-26 16:59:00,94.439,94.442,94.42,94.422,50600000.0
2007-06-26 17:00:00,94.419,94.431,94.412,94.431,49600000.0
2007-06-26 17:01:00,94.432,94.432,94.423,94.432,40000000.0
2007-06-26 17:02:00,94.417,94.417,94.383,94.383,33600000.0
2007-06-26 17:03:00,94.378,94.415,94.378,94.415,44800000.0
2007-06-26 17:04:00,94.432,94.437,94.427,94.435,41600000.0
2007-06-26 17:05:00,94.449,94.457,94.448,94.454,54400000.0
2007-06-26 17:06:00,94.446,94.446,94.428,94.439,58600000.0
2007-06-26 17:07:00,94.429,94.454,94.429,94.447,35200000.0
2007-06-26 17:08:00,94.449,94.452,94.442,94.442,68800000.0
2007-06-26 17:09:00,94.446,94.446,94.437,94.44,59200000.0
2007-06-26 17:10:00,94.444,94.465,94.444,94.465,25600000.0
2007-06-26 17:11:00,94.463,94.476,94.457,94.476,38400000.0
2007-06-26 17:12:00,94.457,94.468,94.456,94.468,25600000.0
2007-06-26 17:13:00,94.472,94.472,94.458,94.464,28800000.0
2007-06-26 17:14:00,94.472,94.478,94.472,94.476,22400000.0
2007-06-26 17:15:00,94.473,94.487,94.472,94.487,19200000.0
2007-06-26 17:16:00,94.499,94.499,94.483,94.496,17600000.0
2007-06-26 17:17:00,94.497,94.497,94.467,94.467,38400000.0
2007-06-26 17:18:00,94.455,94.457,94.445,94.445,57600000.0
2007-06-26 17:19:00,94.431,94.452,94.424,94.452,24000000.0
2007-06-26 17:20:00,94.453,94.474,94.453,94.472,16000000.0
2007-06-26 17:21:00,94.476,94.477,94.468,94.474,28800000.0
2007-06-26 17:22:00,94.465,94.472,94.464,94.467,19200000.0
2007-06-26 17:23:00,94.467,94.48,94.467,94.48,11200000.0
2007-06-26 17:24:00,94.475,94.475,94.453,94.464,12800000.0
2007-06-26 17:25:00,94.464,94.475,94.447,94.475,17600000.0
2007-06-26 17:26:00,94.492,94.519,94.492,94.512,34600000.0
2007-06-26 17:27:00,94.521,94.521,94.496,94.496,46400000.0
2007-06-26 17:28:00,94.499,94.516,94.499,94.506,32000000.0
2007-06-26 17:29:00,94.488,94.488,94.458,94.458,27200000.0
2007-06-26 17:30:00,94.446,94.461,94.446,94.458,17600000.0
2007-06-26 17:31:00,94.473,94.473,94.446,94.446,88000000.0
2007-06-26 17:32:00,94.455,94.464,94.453,94.461,52200000.0
2007-06-26 17:33:00,94.449,94.449,94.44,94.441,36800000.0
2007-06-26 17:34:00,94.444,94.453,94.442,94.453,63400000.0
2007-06-26 17:35:00,94.443,94.447,94.44,94.44,43200000.0
2007-06-26 17:36:00,94.444,94.474,94.444,94.471,33600000.0
2007-06-26 17:37:00,94.495,94.496,94.469,94.469,16000000.0
2007-06-26 17:38:00,94.469,94.475,94.463,94.475,35200000.0
2007-06-26 17:39:00,94.469,94.49,94.467,94.49,16000000.0
2007-06-26 17:40:00,94.487,94.487,94.465,94.478,75200000.0
2007-06-26 17:41:00,94.484,94.484,94.475,94.477,12800000.0
2007-06-26 17:42:00,94.482,94.492,94.482,94.485,12200000.0
2007-06-26 17:43:00,94.477,94.477,94.464,94.47,17600000.0
2007-06-26 17:44:00,94.475,94.477,94.468,94.468,30400000.0
2007-06-26 17:45:00,94.47,94.479,94.47,94.474,30400000.0
2007-06-26 17:46:00,94.489,94.508,94.489,94.499,41600000.0
2007-06-26 17:47:00,94.508,94.532,94.508,94.532,57600000.0
2007-06-26 17:48:00,94.505,94.518,94.505,94.517,57600000.0
2007-06-26 17:49:00,94.543,94.566,94.543,94.566,45800000.0
2007-06-26 17:50:00,94.585,94.606,94.585,94.606,12800000.0
2007-06-26 17:51:00,94.588,94.594,94.582,94.586,49600000.0
2007-06-26 17:52:00,94.563,94.568,94.553,94.558,43200000.0
2007-06-26 17:53:00,94.56,94.56,94.53,94.54,33000000.0
2007-06-26 17:54:00,94.541,94.55,94.539,94.55,37800000.0
2007-06-26 17:55:00,94.564,94.564,94.54,94.546,40000000.0
2007-06-26 17:56:00,94.569,94.598,94.569,94.598,44800000.0
2007-06-26 17:57:00,94.603,94.614,94.597,94.614,36800000.0
2007-06-26 17:58:00,94.631,94.644,94.631,94.644,17600000.0
2007-06-26 17:59:00,94.647,94.647,94.633,94.638,62800000.0
2007-06-26 18:00:00,94.65,94.671,94.65,94.661,51200000.0
2007-06-26 18:01:00,94.648,94.661,94.645,94.645,32000000.0
2007-06-26 18:02:00,94.645,94.649,94.642,94.644,24000000.0
2007-06-26 18:03:00,94.639,94.639,94.628,94.633,36800000.0
2007-06-26 18:04:00,94.639,94.641,94.631,94.637,33000000.0
2007-06-26 18:05:00,94.629,94.629,94.616,94.616,12800000.0
2007-06-26 18:06:00,94.617,94.625,94.612,94.62,30400000.0
2007-06-26 18:07:00,94.63,94.654,94.625,94.654,11200000.0
2007-06-26 18:08:00,94.651,94.668,94.645,94.645,84200000.0
2007-06-26 18:09:00,94.632,94.633,94.624,94.631,33600000.0
2007-06-26 18:10:00,94.618,94.618,94.6,94.603,16000000.0
2007-06-26 18:11:00,94.592,94.603,94.583,94.603,12800000.0
2007-06-26 18:12:00,94.582,94.595,94.582,94.587,12800000.0
2007-06-26 18:13:00,94.591,94.595,94.589,94.589,27200000.0
2007-06-26 18:14:00,94.604,94.604,94.581,94.598,19200000.0
2007-06-26 18:15:00,94.602,94.609,94.593,94.599,30400000.0
2007-06-26 18:16:00,94.577,94.582,94.555,94.568,55400000.0
2007-06-26 18:17:00,94.548,94.548,94.51,94.51,43200000.0
2007-06-26 18:18:00,94.516,94.523,94.513,94.522,30400000.0
2007-06-26 18:19:00,94.543,94.555,94.543,94.555,45800000.0
2007-06-26 18:20:00,94.562,94.571,94.562,94.57,43200000.0
2007-06-26 18:21:00,94.573,94.573,94.565,94.568,12800000.0
2007-06-26 18:22:00,94.567,94.576,94.567,94.573,33600000.0
2007-06-26 18:23:00,94.557,94.557,94.541,94.555,46400000.0
2007-06-26 18:24:00,94.549,94.558,94.545,94.558,52800000.0
2007-06-26 18:25:00,94.568,94.574,94.542,94.551,33000000.0
2007-06-26 18:26:00,94.555,94.561,94.552,94.553,30400000.0
2007-06-26 18:27:00,94.547,94.547,94.521,94.521,33600000.0
2007-06-26 18:28:00,94.528,94.543,94.528,94.543,12800000.0
2007-06-26 18:29:00,94.53,94.53,94.515,94.515,25600000.0
2007-06-26 18:30:00,94.514,94.52,94.509,94.52,36800000.0
2007-06-26 18:31:00,94.51,94.52,94.504,94.52,11200000.0
2007-06-26 18:32:00,94.507,94.51,94.502,94.504,70400000.0
2007-06-26 18:33:00,94.511,94.527,94.511,94.527,32000000.0
2007-06-26 18:34:00,94.527,94.538,94.518,94.538,18600000.0
2007-06-26 18:35:00,94.529,94.54,94.526,94.536,42600000.0
2007-06-26 18:36:00,94.53,94.53,94.519,94.52,68800000.0
2007-06-26 18:37:00,94.51,94.523,94.509,94.523,36800000.0
2007-06-26 18:38:00,94.523,94.531,94.518,94.522,49000000.0
2007-06-26 18:39:00,94.52,94.52,94.508,94.513,76800000.0
2007-06-26 18:40:00,94.502,94.516,94.499,94.516,65600000.0
2007-06-26 18:41:00,94.515,94.524,94.51,94.518,72000000.0
2007-06-26 18:42:00,94.517,94.517,94.507,94.507,78400000.0
2007-06-26 18:43:00,94.509,94.534,94.509,94.534,49600000.0
2007-06-26 18:44:00,94.537,94.537,94.53,94.53,30400000.0
2007-06-26 18:45:00,94.565,94.578,94.553,94.575,13200000.0
2007-06-26 18:46:00,94.575,94.575,94.567,94.572,12800000.0
2007-06-26 18:47:00,94.577,94.591,94.577,94.583,14400000.0
2007-06-26 18:48:00,94.578,94.578,94.571,94.573,28800000.0
2007-06-26 18:49:00,94.576,94.582,94.565,94.565,24000000.0
2007-06-26 18:50:00,94.569,94.58,94.564,94.58,46400000.0
2007-06-26 18:51:00,94.562,94.582,94.555,94.57,12800000.0
2007-06-26 18:52:00,94.573,94.58,94.572,94.572,18600000.0
2007-06-26 18:53:00,94.586,94.586,94.559,94.567,30400000.0
2007-06-26 18:54:00,94.563,94.571,94.555,94.571,19200000.0
2007-06-26 18:55:00,94.571,94.571,94.556,94.568,22400000.0
2007-06-26 18:56:00,94.586,94.586,94.566,94.566,16000000.0
2007-06-26 18:57:00,94.574,94.601,94.574,94.596,19200000.0
2007-06-26 18:58:00,94.592,94.6,94.587,94.591,32000000.0
2007-06-26 18:59:00,94.586,94.591,94.585,94.59,32000000.0
2007-06-26 19:00:00,94.584,94.597,94.584,94.591,14400000.0
2007-06-26 19:01:00,94.598,94.602,94.598,94.601,11200000.0
2007-06-26 19:02:00,94.591,94.6,94.588,94.592,43200000.0
2007-06-26 19:03:00,94.596,94.596,94.584,94.586,14400000.0
2007-06-26 19:04:00,94.592,94.594,94.586,94.588,17600000.0
2007-06-26 19:05:00,94.604,94.636,94.604,94.628,17600000.0
2007-06-26 19:06:00,94.643,94.654,94.639,94.651,56000000.0
2007-06-26 19:07:00,94.651,94.653,94.641,94.641,35200000.0
2007-06-26 19:08:00,94.631,94.631,94.622,94.628,22400000.0
2007-06-26 19:09:00,94.609,94.632,94.609,94.617,12800000.0
2007-06-26 19:10:00,94.629,94.636,94.627,94.628,17600000.0
2007-06-26 19:11:00,94.641,94.641,94.618,94.625,11200000.0
2007-06-26 19:12:00,94.634,94.635,94.63,94.633,24000000.0
2007-06-26 19:13:00,94.637,94.652,94.637,94.65,12800000.0
2007-06-26 19:14:00,94.642,94.642,94.604,94.604,12800000.0
2007-06-26 19:15:00,94.631,94.653,94.629,94.644,16000000.0
2007-06-26 19:16:00,94.662,94.662,94.632,94.645,12800000.0
2007-06-26 19:17:00,94.633,94.633,94.615,94.615,14400000.0
2007-06-26 19:18:00,94.62,94.63,94.62,94.628,32000000.0
2007-06-26 19:19:00,94.637,94.644,94.631,94.644,11200000.0
2007-06-26 19:20:00,94.643,94.643,94.622,94.633,14400000.0
2007-06-26 19:21:00,94.619,94.631,94.614,94.614,17600000.0
2007-06-26 19:22:00,94.603,94.631,94.603,94.631,14400000.0
2007-06-26 19:23:00,94.628,94.64,94.625,94.634,16000000.0
2007-06-26 19:24:00,94.621,94.629,94.602,94.622,48000000.0
2007-06-26 19:25:00,94.63,94.635,94.63,94.635,12800000.0
2007-06-26 19:26:00,94.628,94.629,94.613,94.617,41600000.0
2007-06-26 19:27:00,94.598,94.612,94.598,94.612,14400000.0
2007-06-26 19:28:00,94.609,94.609,94.593,94.6,12800000.0
2007-06-26 19:29:00,94.615,94.631,94.615,94.619,12800000.0
2007-06-26 19:30:00,94.628,94.633,94.624,94.628,11200000.0
2007-06-26 19:31:00,94.619,94.627,94.61,94.622,12800000.0
2007-06-26 19:32:00,94.6,94.603,94.595,94.595,11200000.0
2007-06-26 19:33:00,94.629,94.629,94.621,94.625,12800000.0
2007-06-26 19:34:00,94.609,94.609,94.601,94.605,12800000.0
2007-06-26 19:35:00,94.595,94.605,94.593,94.604,17600000.0
2007-06-26 19:36:00,94.601,94.601,94.585,94.586,16000000.0
2007-06-26 19:37:00,94.564,94.586,94.564,94.586,11200000.0
2007-06-26 19:38:00,94.595,94.6,94.594,94.594,11200000.0
2007-06-26 19:39:00,94.587,94.606,94.587,94.606,12800000.0
2007-06-26 19:40:00,94.577,94.594,94.573,94.578,11200000.0
2007-06-26 19:41:00,94.595,94.609,94.587,94.609,11200000.0
2007-06-26 19:42:00,94.613,94.629,94.613,94.629,11600000.0
2007-06-26 19:43:00,94.625,94.63,94.62,94.63,11200000.0
2007-06-26 19:44:00,94.621,94.623,94.61,94.614,11200000.0
2007-06-26 19:45:00,94.616,94.624,94.608,94.624,16000000.0
2007-06-26 19:46:00,94.617,94.621,94.612,94.612,8000000.0
2007-06-26 19:47:00,94.603,94.605,94.59,94.594,17600000.0
2007-06-26 19:48:00,94.593,94.596,94.579,94.594,12800000.0
2007-06-26 19:49:00,94.597,94.597,94.585,94.591,29800000.0
2007-06-26 19:50:00,94.597,94.598,94.587,94.587,12800000.0
2007-06-26 19:51:00,94.592,94.597,94.589,94.592,12800000.0
2007-06-26 19:52:00,94.581,94.591,94.573,94.583,16000000.0
2007-06-26 19:53:00,94.586,94.59,94.585,94.586,11200000.0
2007-06-26 19:54:00,94.57,94.577,94.56,94.56,12800000.0
2007-06-26 19:55:00,94.554,94.559,94.552,94.559,11200000.0
2007-06-26 19:56:00,94.555,94.578,94.555,94.577,16000000.0
2007-06-26 19:57:00,94.583,94.583,94.573,94.58,12800000.0
2007-06-26 19:58:00,94.575,94.58,94.575,94.575,11200000.0
2007-06-26 19:59:00,94.581,94.589,94.578,94.583,12800000.0
2007-06-26 20:00:00,94.579,94.58,94.57,94.576,17600000.0
2007-06-26 20:01:00,94.583,94.599,94.583,94.599,12800000.0
2007-06-26 20:02:00,94.592,94.592,94.578,94.578,17600000.0
2007-06-26 20:03:00,94.591,94.6,94.589,94.6,16000000.0
2007-06-26 20:04:00,94.57,94.589,94.57,94.589,30400000.0
2007-06-26 20:05:00,94.589,94.589,94.575,94.581,12800000.0
2007-06-26 20:06:00,94.576,94.576,94.57,94.574,11200000.0
2007-06-26 20:07:00,94.586,94.594,94.582,94.582,17600000.0
2007-06-26 20:08:00,94.584,94.604,94.579,94.598,38400000.0
2007-06-26 20:09:00,94.588,94.588,94.574,94.574,11200000.0
2007-06-26 20:10:00,94.556,94.58,94.556,94.563,14400000.0
2007-06-26 20:11:00,94.554,94.554,94.543,94.545,11200000.0
2007-06-26 20:12:00,94.561,94.571,94.556,94.556,11200000.0
2007-06-26 20:13:00,94.55,94.561,94.55,94.561,11200000.0
2007-06-26 20:14:00,94.558,94.56,94.497,94.554,13800000.0
2007-06-26 20:15:00,94.552,94.558,94.536,94.555,17000000.0
2007-06-26 20:16:00,94.568,94.569,94.555,94.569,28800000.0
2007-06-26 20:17:00,94.559,94.564,94.549,94.564,33600000.0
2007-06-26 20:18:00,94.568,94.573,94.561,94.573,11200000.0
2007-06-26 20:19:00,94.597,94.597,94.582,94.582,11200000.0
2007-06-26 20:20:00,94.567,94.575,94.565,94.574,19200000.0
2007-06-26 20:21:00,94.59,94.59,94.573,94.587,16000000.0
2007-06-26 20:22:00,94.571,94.58,94.565,94.569,14400000.0
2007-06-26 20:23:00,94.559,94.559,94.53,94.532,12800000.0
2007-06-26 20:24:00,94.53,94.538,94.528,94.532,16000000.0
2007-06-26 20:25:00,94.542,94.56,94.542,94.557,11200000.0
2007-06-26 20:26:00,94.563,94.564,94.546,94.546,16000000.0
2007-06-26 20:27:00,94.55,94.551,94.54,94.546,12800000.0
2007-06-26 20:28:00,94.551,94.552,94.535,94.552,11200000.0
2007-06-26 20:29:00,94.544,94.553,94.54,94.544,12800000.0
2007-06-26 20:30:00,94.513,94.518,94.509,94.512,27200000.0
2007-06-26 20:31:00,94.517,94.521,94.514,94.52,11200000.0
2007-06-26 20:32:00,94.519,94.528,94.516,94.528,11200000.0
2007-06-26 20:33:00,94.548,94.548,94.527,94.529,12800000.0
2007-06-26 20:34:00,94.517,94.519,94.514,94.518,11200000.0
2007-06-26 20:35:00,94.52,94.533,94.518,94.53,11200000.0
2007-06-26 20:36:00,94.517,94.517,94.488,94.513,16000000.0
2007-06-26 20:37:00,94.506,94.506,94.48,94.48,8000000.0
2007-06-26 20:38:00,94.474,94.482,94.472,94.472,12800000.0
2007-06-26 20:39:00,94.474,94.482,94.474,94.479,14400000.0
2007-06-26 20:40:00,94.463,94.466,94.446,94.466,10600000.0
2007-06-26 20:41:00,94.479,94.479,94.454,94.454,14400000.0
2007-06-26 20:42:00,94.457,94.464,94.457,94.464,11200000.0
2007-06-26 20:43:00,94.478,94.489,94.467,94.467,14400000.0
2007-06-26 20:44:00,94.477,94.484,94.473,94.477,12800000.0
2007-06-26 20:45:00,94.476,94.486,94.458,94.486,12800000.0
2007-06-26 20:46:00,94.49,94.49,94.472,94.472,13800000.0
2007-06-26 20:47:00,94.466,94.467,94.457,94.459,12800000.0
2007-06-26 20:48:00,94.467,94.472,94.452,94.472,17600000.0
2007-06-26 20:49:00,94.471,94.474,94.465,94.472,11200000.0
2007-06-26 20:50:00,94.492,94.504,94.492,94.504,13800000.0
2007-06-26 20:51:00,94.494,94.511,94.488,94.489,28800000.0
2007-06-26 20:52:00,94.504,94.517,94.502,94.502,11200000.0
2007-06-26 20:53:00,94.512,94.512,94.489,94.5,16000000.0
2007-06-26 20:54:00,94.486,94.486,94.471,94.471,10600000.0
2007-06-26 20:55:00,94.477,94.484,94.465,94.484,11200000.0
2007-06-26 20:56:00,94.471,94.471,94.464,94.467,11200000.0
2007-06-26 20:57:00,94.46,94.471,94.46,94.461,12800000.0
2007-06-26 20:58:00,94.465,94.465,94.441,94.444,16000000.0
2007-06-26 20:59:00,94.446,94.446,94.44,94.44,11200000.0
2007-06-26 21:00:00,94.441,94.441,94.428,94.441,17600000.0
2007-06-26 21:01:00,94.424,94.443,94.424,94.437,11200000.0
2007-06-26 21:02:00,94.438,94.438,94.418,94.418,16000000.0
2007-06-26 21:03:00,94.415,94.43,94.41,94.43,11200000.0
2007-06-26 21:04:00,94.426,94.432,94.423,94.432,15400000.0
2007-06-26 21:05:00,94.422,94.438,94.415,94.438,12800000.0
2007-06-26 21:06:00,94.441,94.445,94.433,94.434,11200000.0
2007-06-26 21:07:00,94.432,94.445,94.432,94.444,14400000.0
2007-06-26 21:08:00,94.446,94.448,94.437,94.448,16000000.0
2007-06-26 21:09:00,94.456,94.456,94.441,94.451,14400000.0
2007-06-26 21:10:00,94.439,94.451,94.439,94.451,12800000.0
2007-06-26 21:11:00,94.45,94.45,94.431,94.445,12800000.0
2007-06-26 21:12:00,94.437,94.446,94.435,94.446,12800000.0
2007-06-26 21:13:00,94.443,94.458,94.433,94.454,16000000.0
2007-06-26 21:14:00,94.461,94.465,94.45,94.464,12800000.0
2007-06-26 21:15:00,94.474,94.49,94.474,94.49,8000000.0
2007-06-26 21:16:00,94.486,94.491,94.485,94.485,19200000.0
2007-06-26 21:17:00,94.476,94.479,94.472,94.473,14400000.0
2007-06-26 21:18:00,94.466,94.466,94.373,94.46,12800000.0
2007-06-26 21:19:00,94.449,94.454,94.449,94.453,9600000.0
2007-06-26 21:20:00,94.424,94.438,94.415,94.415,14400000.0
2007-06-26 21:21:00,94.402,94.41,94.402,94.403,11200000.0
2007-06-26 21:22:00,94.404,94.404,94.39,94.398,12800000.0
2007-06-26 21:23:00,94.392,94.392,94.379,94.385,11200000.0
2007-06-26 21:24:00,94.388,94.395,94.379,94.379,11200000.0
2007-06-26 21:25:00,94.386,94.394,94.384,94.386,12800000.0
2007-06-26 21:26:00,94.389,94.389,94.382,94.382,11200000.0
2007-06-26 21:27:00,94.37,94.37,94.358,94.358,17600000.0
2007-06-26 21:28:00,94.377,94.385,94.367,94.383,11200000.0
2007-06-26 21:29:00,94.392,94.404,94.392,94.398,11200000.0
2007-06-26 21:30:00,94.402,94.413,94.375,94.38,12800000.0
2007-06-26 21:31:00,94.395,94.395,94.374,94.374,15400000.0
2007-06-26 21:32:00,94.381,94.392,94.375,94.382,13800000.0
2007-06-26 21:33:00,94.389,94.394,94.38,94.389,9600000.0
2007-06-26 21:34:00,94.391,94.403,94.39,94.39,17600000.0
2007-06-26 21:35:00,94.39,94.396,94.389,94.389,12200000.0
2007-06-26 21:36:00,94.418,94.42,94.405,94.405,11200000.0
2007-06-26 21:37:00,94.387,94.421,94.387,94.421,15400000.0
2007-06-26 21:38:00,94.444,94.474,94.368,94.368,12800000.0
2007-06-26 21:39:00,94.433,94.437,94.427,94.431,12800000.0
2007-06-26 21:40:00,94.428,94.428,94.415,94.415,11200000.0
2007-06-26 21:41:00,94.419,94.424,94.412,94.412,12800000.0
2007-06-26 21:42:00,94.435,94.435,94.41,94.425,14400000.0
2007-06-26 21:43:00,94.437,94.448,94.436,94.438,14400000.0
2007-06-26 21:44:00,94.432,94.44,94.432,94.437,12800000.0
2007-06-26 21:45:00,94.43,94.435,94.425,94.43,17600000.0
2007-06-26 21:46:00,94.418,94.426,94.414,94.423,14400000.0
2007-06-26 21:47:00,94.411,94.438,94.411,94.438,11200000.0
2007-06-26 21:48:00,94.434,94.434,94.417,94.429,16000000.0
2007-06-26 21:49:00,94.411,94.424,94.411,94.424,11200000.0
2007-06-26 21:50:00,94.43,94.436,94.42,94.428,12800000.0
2007-06-26 21:51:00,94.429,94.442,94.429,94.435,17000000.0
2007-06-26 21:52:00,94.45,94.458,94.444,94.444,11200000.0
2007-06-26 21:53:00,94.462,94.47,94.461,94.469,11200000.0
2007-06-26 21:54:00,94.466,94.468,94.452,94.452,11200000.0
2007-06-26 21:55:00,94.438,94.448,94.435,94.448,8000000.0
2007-06-26 21:56:00,94.465,94.465,94.436,94.445,12800000.0
2007-06-26 21:57:00,94.448,94.451,94.442,94.442,17600000.0
2007-06-26 21:58:00,94.437,94.445,94.437,94.443,17600000.0
2007-06-26 21:59:00,94.447,94.457,94.445,94.452,12800000.0
2007-06-26 22:00:00,94.455,94.457,94.445,94.453,17600000.0
2007-06-26 22:01:00,94.449,94.454,94.447,94.45,11200000.0
2007-06-26 22:02:00,94.446,94.447,94.438,94.441,16000000.0
2007-06-26 22:03:00,94.434,94.441,94.434,94.437,17600000.0
2007-06-26 22:04:00,94.446,94.454,94.446,94.448,16000000.0
2007-06-26 22:05:00,94.449,94.451,94.444,94.444,11200000.0
2007-06-26 22:06:00,94.43,94.448,94.43,94.448,12800000.0
2007-06-26 22:07:00,94.43,94.43,94.415,94.417,16000000.0
2007-06-26 22:08:00,94.42,94.426,94.408,94.424,16000000.0
2007-06-26 22:09:00,94.414,94.441,94.414,94.441,12800000.0
2007-06-26 22:10:00,94.286,94.45,94.286,94.447,12800000.0
2007-06-26 22:11:00,94.46,94.465,94.458,94.464,11200000.0
2007-06-26 22:12:00,94.468,94.468,94.462,94.463,12800000.0
2007-06-26 22:13:00,94.448,94.464,94.445,94.464,12800000.0
2007-06-26 22:14:00,94.463,94.463,94.449,94.458,12200000.0
2007-06-26 22:15:00,94.452,94.452,94.445,94.447,14400000.0
2007-06-26 22:16:00,94.45,94.458,94.443,94.443,12800000.0
2007-06-26 22:17:00,94.413,94.443,94.413,94.415,12800000.0
2007-06-26 22:18:00,94.426,94.427,94.422,94.422,16000000.0
2007-06-26 22:19:00,94.373,94.373,94.071,94.071,9600000.0
2007-06-26 22:20:00,94.251,94.403,94.251,94.403,12800000.0
2007-06-26 22:21:00,94.419,94.428,94.419,94.423,8000000.0
2007-06-26 22:22:00,94.423,94.423,94.41,94.41,12800000.0
2007-06-26 22:23:00,94.411,94.411,94.397,94.398,12800000.0
2007-06-26 22:24:00,94.39,94.395,94.388,94.395,10600000.0
2007-06-26 22:25:00,94.394,94.394,94.361,94.361,9600000.0
2007-06-26 22:26:00,94.36,94.36,94.354,94.357,8000000.0
2007-06-26 22:27:00,94.364,94.371,94.364,94.369,11000000.0
2007-06-26 22:28:00,94.363,94.387,94.363,94.387,11200000.0
2007-06-26 22:29:00,94.389,94.392,94.374,94.374,16000000.0
2007-06-26 22:30:00,94.381,94.389,94.377,94.383,17600000.0
2007-06-26 22:31:00,94.386,94.402,94.386,94.391,12800000.0
2007-06-26 22:32:00,94.396,94.402,94.339,94.398,11200000.0
2007-06-26 22:33:00,94.394,94.394,94.379,94.385,11200000.0
2007-06-26 22:34:00,94.393,94.398,94.384,94.396,12800000.0
2007-06-26 22:35:00,94.394,94.401,93.909,93.909,12800000.0
2007-06-26 22:36:00,93.877,94.368,93.877,94.368,17600000.0
2007-06-26 22:37:00,94.392,94.392,94.384,94.384,25600000.0
2007-06-26 22:38:00,94.388,94.393,94.381,94.393,17600000.0
2007-06-26 22:39:00,94.389,94.396,94.389,94.389,12800000.0
2007-06-26 22:40:00,94.381,94.385,94.377,94.38,11200000.0
2007-06-26 22:41:00,94.375,94.38,94.37,94.38,11200000.0
2007-06-26 22:42:00,94.38,94.395,94.38,94.386,17000000.0
2007-06-26 22:43:00,94.373,94.386,94.373,94.384,16000000.0
2007-06-26 22:44:00,94.391,94.393,94.385,94.388,12800000.0
2007-06-26 22:45:00,94.389,94.397,94.385,94.389,16000000.0
2007-06-26 22:46:00,94.398,94.398,93.906,93.906,11200000.0
2007-06-26 22:47:00,93.822,93.833,93.822,93.826,17600000.0
2007-06-26 22:48:00,93.885,94.308,93.885,94.308,9600000.0
2007-06-26 22:49:00,94.363,94.386,94.363,94.386,12800000.0
2007-06-26 22:50:00,94.391,94.399,94.386,94.39,11200000.0
2007-06-26 22:51:00,94.396,94.413,94.396,94.413,11200000.0
2007-06-26 22:52:00,94.404,94.409,94.392,94.398,11200000.0
2007-06-26 22:53:00,94.412,94.413,94.395,94.395,11200000.0
2007-06-26 22:54:00,94.378,94.381,94.361,94.381,12800000.0
2007-06-26 22:55:00,94.354,94.354,94.326,94.328,12800000.0
2007-06-26 22:56:00,94.308,94.323,94.308,94.322,17600000.0
2007-06-26 22:57:00,94.316,94.325,94.292,94.297,17600000.0
2007-06-26 22:58:00,94.319,94.326,94.318,94.323,14400000.0
2007-06-26 22:59:00,94.335,94.366,94.335,94.356,17600000.0
2007-06-26 23:00:00,94.371,94.391,94.364,94.391,17600000.0
2007-06-26 23:01:00,94.374,94.374,94.364,94.37,14400000.0
2007-06-26 23:02:00,94.355,94.355,94.121,94.121,17600000.0
2007-06-26 23:03:00,93.878,94.09,93.878,94.09,16000000.0
2007-06-26 23:04:00,94.362,94.362,94.343,94.345,11200000.0
2007-06-26 23:05:00,94.342,94.351,94.342,94.344,33600000.0
2007-06-26 23:06:00,94.361,94.361,94.339,94.339,12800000.0
2007-06-26 23:07:00,94.357,94.364,94.357,94.361,12800000.0
2007-06-26 23:08:00,94.355,94.355,94.348,94.348,16000000.0
2007-06-26 23:09:00,94.351,94.363,94.349,94.351,17600000.0
2007-06-26 23:10:00,94.35,94.353,94.345,94.348,12800000.0
2007-06-26 23:11:00,94.36,94.36,94.347,94.35,11200000.0
2007-06-26 23:12:00,94.359,94.359,94.349,94.353,16000000.0
2007-06-26 23:13:00,94.345,94.345,94.342,94.345,12800000.0
2007-06-26 23:14:00,94.342,94.35,94.327,94.35,11200000.0
2007-06-26 23:15:00,94.347,94.354,94.339,94.348,12200000.0
2007-06-26 23:16:00,94.351,94.351,94.339,94.344,12800000.0
2007-06-26 23:17:00,94.334,94.334,94.325,94.325,11200000.0
2007-06-26 23:18:00,94.319,94.323,94.316,94.323,11200000.0
2007-06-26 23:19:00,94.338,94.345,94.331,94.331,12200000.0
2007-06-26 23:20:00,94.337,94.349,94.33,94.341,14400000.0
2007-06-26 23:21:00,94.32,94.338,94.32,94.334,16000000.0
2007-06-26 23:22:00,94.328,94.339,94.328,94.33,12800000.0
2007-06-26 23:23:00,94.325,94.339,94.325,94.339,11200000.0
2007-06-26 23:24:00,94.33,94.345,94.325,94.345,11200000.0
2007-06-26 23:25:00,94.334,94.343,94.334,94.34,14400000.0
2007-06-26 23:26:00,94.34,94.341,94.336,94.34,12800000.0
2007-06-26 23:27:00,94.335,94.335,94.327,94.329,17600000.0
2007-06-26 23:28:00,94.323,94.328,94.32,94.322,12800000.0
2007-06-26 23:29:00,94.316,94.319,94.253,94.307,11200000.0
2007-06-26 23:30:00,94.322,94.333,94.317,94.333,14400000.0
2007-06-26 23:31:00,94.337,94.349,94.336,94.342,12800000.0
2007-06-26 23:32:00,94.346,94.36,94.337,94.337,17600000.0
2007-06-26 23:33:00,94.341,94.341,94.332,94.332,12800000.0
2007-06-26 23:34:00,94.321,94.343,94.321,94.343,15400000.0
2007-06-26 23:35:00,94.349,94.349,94.335,94.345,16000000.0
2007-06-26 23:36:00,94.343,94.343,94.329,94.329,12800000.0
2007-06-26 23:37:00,94.324,94.324,94.312,94.313,12800000.0
2007-06-26 23:38:00,94.301,94.315,94.301,94.315,11200000.0
2007-06-26 23:39:00,94.321,94.326,94.313,94.314,11200000.0
2007-06-26 23:40:00,94.315,94.315,94.292,94.306,35200000.0
2007-06-26 23:41:00,94.316,94.323,94.315,94.323,12800000.0
2007-06-26 23:42:00,94.327,94.33,94.32,94.325,17600000.0
2007-06-26 23:43:00,94.317,94.339,94.311,94.339,9600000.0
2007-06-26 23:44:00,94.352,94.352,94.337,94.337,16000000.0
2007-06-26 23:45:00,94.318,94.318,94.298,94.311,11200000.0
2007-06-26 23:46:00,94.323,94.332,94.321,94.331,17600000.0
2007-06-26 23:47:00,94.341,94.341,94.327,94.327,12800000.0
2007-06-26 23:48:00,94.329,94.338,94.329,94.336,12800000.0
2007-06-26 23:49:00,94.338,94.338,94.33,94.336,5800000.0
2007-06-26 23:50:00,94.329,94.329,94.318,94.328,11200000.0
2007-06-26 23:51:00,94.331,94.335,94.313,94.325,12800000.0
2007-06-26 23:52:00,94.322,94.331,94.317,94.331,12200000.0
2007-06-26 23:53:00,94.331,94.345,94.331,94.34,17600000.0
2007-06-26 23:54:00,94.337,94.343,94.315,94.336,14400000.0
2007-06-26 23:55:00,94.337,94.384,94.337,94.384,14400000.0
2007-06-26 23:56:00,94.31,94.414,94.31,94.392,11200000.0
2007-06-26 23:57:00,94.374,94.374,94.359,94.364,16000000.0
2007-06-26 23:58:00,94.37,94.408,94.37,94.408,11200000.0
2007-06-26 23:59:00,94.416,94.424,94.405,94.417,14400000.0
2007-06-27 00:00:00,94.423,94.437,94.418,94.425,17600000.0
2007-06-27 00:01:00,94.421,94.422,94.414,94.418,12800000.0
2007-06-27 00:02:00,94.41,94.414,94.384,94.41,11200000.0
2007-06-27 00:03:00,94.418,94.418,94.405,94.413,11200000.0
2007-06-27 00:04:00,94.384,94.406,94.384,94.401,11200000.0
2007-06-27 00:05:00,94.403,94.42,94.4,94.416,10600000.0
2007-06-27 00:06:00,94.426,94.427,94.418,94.421,11200000.0
2007-06-27 00:07:00,94.437,94.441,94.437,94.438,8000000.0
2007-06-27 00:08:00,94.438,94.438,94.413,94.432,12800000.0
2007-06-27 00:09:00,94.411,94.422,94.403,94.419,11200000.0
2007-06-27 00:10:00,94.422,94.423,94.409,94.416,12800000.0
2007-06-27 00:11:00,94.414,94.418,94.41,94.411,12800000.0
2007-06-27 00:12:00,94.397,94.4,94.395,94.4,12200000.0
2007-06-27 00:13:00,94.396,94.398,94.39,94.39,11200000.0
2007-06-27 00:14:00,94.373,94.373,94.354,94.354,14400000.0
2007-06-27 00:15:00,94.366,94.368,94.35,94.36,14400000.0
2007-06-27 00:16:00,94.347,94.347,94.34,94.345,14400000.0
2007-06-27 00:17:00,94.361,94.361,94.339,94.348,8000000.0
2007-06-27 00:18:00,94.38,94.384,94.378,94.378,12800000.0
2007-06-27 00:19:00,94.366,94.376,94.366,94.374,12800000.0
2007-06-27 00:20:00,94.362,94.367,94.357,94.357,17600000.0
2007-06-27 00:21:00,94.371,94.376,94.365,94.369,12800000.0
2007-06-27 00:22:00,94.352,94.363,94.346,94.346,17600000.0
2007-06-27 00:23:00,94.362,94.369,94.361,94.361,12800000.0
2007-06-27 00:24:00,94.364,94.367,94.352,94.367,14400000.0
2007-06-27 00:25:00,94.388,94.389,94.372,94.372,11200000.0
2007-06-27 00:26:00,94.387,94.387,94.378,94.384,12800000.0
2007-06-27 00:27:00,94.369,94.378,94.355,94.378,11600000.0
2007-06-27 00:28:00,94.365,94.37,94.363,94.368,32000000.0
2007-06-27 00:29:00,94.383,94.384,94.373,94.382,16800000.0
2007-06-27 00:30:00,94.363,94.367,94.355,94.359,11200000.0
2007-06-27 00:31:00,94.352,94.352,94.337,94.34,12800000.0
2007-06-27 00:32:00,94.325,94.33,94.317,94.326,12800000.0
2007-06-27 00:33:00,94.336,94.343,94.333,94.343,12800000.0
2007-06-27 00:34:00,94.341,94.35,94.341,94.347,19200000.0
2007-06-27 00:35:00,94.35,94.358,94.348,94.348,12800000.0
2007-06-27 00:36:00,94.348,94.364,94.347,94.364,12800000.0
2007-06-27 00:37:00,94.351,94.358,94.351,94.358,12800000.0
2007-06-27 00:38:00,94.361,94.361,94.347,94.355,8000000.0
2007-06-27 00:39:00,94.354,94.354,94.334,94.334,16400000.0
2007-06-27 00:40:00,94.302,94.308,94.281,94.288,16000000.0
2007-06-27 00:41:00,94.278,94.288,94.273,94.288,16000000.0
2007-06-27 00:42:00,94.271,94.282,94.265,94.27,12800000.0
2007-06-27 00:43:00,94.255,94.261,94.242,94.25,15400000.0
2007-06-27 00:44:00,94.249,94.255,94.229,94.235,17600000.0
2007-06-27 00:45:00,94.222,94.247,94.219,94.236,12800000.0
2007-06-27 00:46:00,94.236,94.261,94.236,94.253,14400000.0
2007-06-27 00:47:00,94.241,94.241,94.219,94.223,12800000.0
2007-06-27 00:48:00,94.224,94.238,94.222,94.225,12800000.0
2007-06-27 00:49:00,94.214,94.214,94.203,94.204,11200000.0
2007-06-27 00:50:00,94.216,94.229,94.216,94.221,12200000.0
2007-06-27 00:51:00,94.221,94.221,94.193,94.217,11200000.0
2007-06-27 00:52:00,94.222,94.222,94.206,94.206,11200000.0
2007-06-27 00:53:00,94.211,94.231,94.211,94.231,11200000.0
2007-06-27 00:54:00,94.244,94.249,94.236,94.239,17600000.0
2007-06-27 00:55:00,94.235,94.237,94.231,94.235,12800000.0
2007-06-27 00:56:00,94.233,94.233,94.219,94.222,12800000.0
2007-06-27 00:57:00,94.227,94.234,94.227,94.233,12800000.0
2007-06-27 00:58:00,94.242,94.293,94.242,94.293,12800000.0
2007-06-27 00:59:00,94.285,94.285,94.27,94.278,11200000.0
2007-06-27 01:00:00,94.259,94.269,94.257,94.262,15400000.0
2007-06-27 01:01:00,94.258,94.264,94.248,94.248,13800000.0
2007-06-27 01:02:00,94.223,94.247,94.223,94.246,8000000.0
2007-06-27 01:03:00,94.238,94.24,94.22,94.22,11200000.0
2007-06-27 01:04:00,94.213,94.221,94.194,94.194,12200000.0
2007-06-27 01:05:00,94.198,94.198,94.176,94.198,11200000.0
2007-06-27 01:06:00,94.184,94.184,94.112,94.167,12800000.0
2007-06-27 01:07:00,94.165,94.179,94.152,94.162,12800000.0
2007-06-27 01:08:00,94.175,94.185,94.168,94.168,16000000.0
2007-06-27 01:09:00,94.147,94.147,94.125,94.137,17600000.0
2007-06-27 01:10:00,94.137,94.155,94.131,94.132,16000000.0
2007-06-27 01:11:00,94.135,94.142,94.129,94.129,11200000.0
2007-06-27 01:12:00,94.132,94.132,94.12,94.124,16000000.0
2007-06-27 01:13:00,94.142,94.142,94.122,94.126,8000000.0
2007-06-27 01:14:00,94.124,94.134,94.122,94.131,16000000.0
2007-06-27 01:15:00,94.132,94.132,94.117,94.12,12800000.0
2007-06-27 01:16:00,94.107,94.124,94.095,94.095,26000000.0
2007-06-27 01:17:00,94.087,94.091,94.077,94.077,11200000.0
2007-06-27 01:18:00,94.082,94.1,94.07,94.1,12800000.0
2007-06-27 01:19:00,94.127,94.127,94.084,94.097,16000000.0
2007-06-27 01:20:00,94.088,94.103,94.088,94.094,11200000.0
2007-06-27 01:21:00,94.085,94.085,94.04,94.046,12800000.0
2007-06-27 01:22:00,94.071,94.083,94.069,94.083,12200000.0
2007-06-27 01:23:00,94.065,94.065,94.02,94.026,11200000.0
2007-06-27 01:24:00,94.009,94.009,93.953,93.953,12800000.0
2007-06-27 01:25:00,93.946,93.946,93.9,93.912,12800000.0
2007-06-27 01:26:00,93.95,93.973,93.95,93.973,11200000.0
2007-06-27 01:27:00,93.971,93.973,93.961,93.97,12800000.0
2007-06-27 01:28:00,93.969,94.0,93.969,93.982,17600000.0
2007-06-27 01:29:00,93.95,93.983,93.944,93.983,17000000.0
2007-06-27 01:30:00,93.997,94.001,93.997,93.997,11200000.0
2007-06-27 01:31:00,94.014,94.014,94.006,94.012,11200000.0
2007-06-27 01:32:00,94.019,94.019,94.008,94.009,12800000.0
2007-06-27 01:33:00,93.99,93.99,93.965,93.976,14400000.0
2007-06-27 01:34:00,93.96,93.96,93.948,93.948,24000000.0
2007-06-27 01:35:00,93.938,93.938,93.909,93.909,14400000.0
2007-06-27 01:36:00,93.92,93.929,93.912,93.912,11200000.0
2007-06-27 01:37:00,93.922,93.926,93.912,93.913,14400000.0
2007-06-27 01:38:00,93.905,93.948,93.905,93.948,17600000.0
2007-06-27 01:39:00,93.93,93.934,93.919,93.919,13800000.0
2007-06-27 01:40:00,93.917,93.949,93.917,93.949,10600000.0
2007-06-27 01:41:00,93.948,93.955,93.947,93.955,10000000.0
2007-06-27 01:42:00,93.956,93.957,93.949,93.951,11200000.0
2007-06-27 01:43:00,93.964,93.964,93.944,93.944,11200000.0
2007-06-27 01:44:00,93.942,93.969,93.942,93.969,12800000.0
2007-06-27 01:45:00,93.98,93.991,93.98,93.99,16000000.0
2007-06-27 01:46:00,93.963,93.999,93.963,93.999,16000000.0
2007-06-27 01:47:00,94.002,94.002,93.973,93.973,14400000.0
2007-06-27 01:48:00,93.984,93.994,93.974,93.985,12800000.0
2007-06-27 01:49:00,94.01,94.021,94.009,94.01,16000000.0
2007-06-27 01:50:00,94.001,94.001,93.985,93.985,14400000.0
2007-06-27 01:51:00,93.969,93.988,93.969,93.988,11200000.0
2007-06-27 01:52:00,93.993,93.993,93.974,93.974,20800000.0
2007-06-27 01:53:00,93.969,93.975,93.959,93.965,14400000.0
2007-06-27 01:54:00,93.98,93.985,93.97,93.985,12800000.0
2007-06-27 01:55:00,93.978,93.978,93.959,93.959,12800000.0
2007-06-27 01:56:00,93.952,93.971,93.952,93.97,12800000.0
2007-06-27 01:57:00,93.964,93.964,93.958,93.959,11200000.0
2007-06-27 01:58:00,93.976,94.006,93.976,94.006,11200000.0
2007-06-27 01:59:00,94.016,94.033,94.016,94.032,17600000.0
2007-06-27 02:00:00,94.022,94.038,94.022,94.035,12800000.0
2007-06-27 02:01:00,94.032,94.042,94.032,94.037,17600000.0
2007-06-27 02:02:00,94.029,94.044,94.029,94.041,12800000.0
2007-06-27 02:03:00,94.047,94.049,94.038,94.042,16000000.0
2007-06-27 02:04:00,94.053,94.068,94.053,94.065,13200000.0
2007-06-27 02:05:00,94.071,94.076,94.066,94.074,12800000.0
2007-06-27 02:06:00,94.069,94.089,94.069,94.071,12800000.0
2007-06-27 02:07:00,94.077,94.077,94.054,94.061,12800000.0
2007-06-27 02:08:00,94.076,94.089,94.075,94.089,17000000.0
2007-06-27 02:09:00,94.119,94.137,94.119,94.137,16000000.0
2007-06-27 02:10:00,94.144,94.157,94.136,94.153,11200000.0
2007-06-27 02:11:00,94.171,94.179,94.148,94.148,12800000.0
2007-06-27 02:12:00,94.148,94.155,94.143,94.151,10600000.0
2007-06-27 02:13:00,94.157,94.161,94.151,94.152,11200000.0
2007-06-27 02:14:00,94.145,94.148,94.137,94.14,11200000.0
2007-06-27 02:15:00,94.132,94.133,94.119,94.124,11200000.0
2007-06-27 02:16:00,94.123,94.123,94.06,94.109,9600000.0
2007-06-27 02:17:00,94.088,94.091,94.077,94.08,11200000.0
2007-06-27 02:18:00,94.078,94.096,94.078,94.093,12800000.0
2007-06-27 02:19:00,94.089,94.097,94.083,94.092,12800000.0
2007-06-27 02:20:00,94.085,94.095,94.084,94.084,8000000.0
2007-06-27 02:21:00,94.064,94.07,94.06,94.069,17600000.0
2007-06-27 02:22:00,94.073,94.073,94.049,94.049,16000000.0
2007-06-27 02:23:00,94.038,94.042,94.033,94.035,12800000.0
2007-06-27 02:24:00,94.013,94.013,93.887,93.962,11200000.0
2007-06-27 02:25:00,93.97,93.983,93.97,93.975,17600000.0
2007-06-27 02:26:00,93.979,93.98,93.967,93.975,9600000.0
2007-06-27 02:27:00,93.959,93.959,93.941,93.949,9600000.0
2007-06-27 02:28:00,93.971,93.971,93.922,93.922,14400000.0
2007-06-27 02:29:00,93.948,93.948,93.937,93.943,11200000.0
2007-06-27 02:30:00,93.945,93.955,93.945,93.954,10600000.0
2007-06-27 02:31:00,93.951,93.959,93.936,93.938,17600000.0
2007-06-27 02:32:00,93.943,93.952,93.925,93.952,11200000.0
2007-06-27 02:33:00,93.957,93.963,93.951,93.951,11200000.0
2007-06-27 02:34:00,93.905,93.912,93.891,93.905,14400000.0
2007-06-27 02:35:00,93.926,93.942,93.919,93.942,12800000.0
2007-06-27 02:36:00,93.959,93.959,93.953,93.953,12800000.0
2007-06-27 02:37:00,93.957,93.957,93.94,93.945,12800000.0
2007-06-27 02:38:00,93.954,93.954,93.937,93.945,12800000.0
2007-06-27 02:39:00,93.938,93.957,93.936,93.953,16000000.0
2007-06-27 02:40:00,93.962,93.975,93.962,93.964,12800000.0
2007-06-27 02:41:00,93.963,93.985,93.963,93.985,11200000.0
2007-06-27 02:42:00,94.003,94.008,94.002,94.007,12800000.0
2007-06-27 02:43:00,94.015,94.022,93.993,93.993,11200000.0
2007-06-27 02:44:00,93.979,93.997,93.979,93.997,9600000.0
2007-06-27 02:45:00,94.011,94.014,94.005,94.005,11200000.0
2007-06-27 02:46:00,94.016,94.017,93.984,94.005,12800000.0
2007-06-27 02:47:00,94.018,94.034,94.018,94.034,12800000.0
2007-06-27 02:48:00,94.06,94.07,94.059,94.062,14800000.0
2007-06-27 02:49:00,94.067,94.067,94.041,94.045,17600000.0
2007-06-27 02:50:00,94.039,94.054,94.035,94.054,11200000.0
2007-06-27 02:51:00,94.072,94.073,94.056,94.066,11200000.0
2007-06-27 02:52:00,94.065,94.065,93.997,94.054,11200000.0
2007-06-27 02:53:00,94.05,94.05,94.023,94.023,11600000.0
2007-06-27 02:54:00,93.934,94.031,93.934,94.011,11200000.0
2007-06-27 02:55:00,93.994,93.999,93.993,93.999,11200000.0
2007-06-27 02:56:00,94.01,94.026,94.01,94.026,8000000.0
2007-06-27 02:57:00,94.03,94.033,94.022,94.033,11200000.0
2007-06-27 02:58:00,94.025,94.028,94.003,94.022,13800000.0
2007-06-27 02:59:00,94.031,94.031,94.023,94.025,11200000.0
2007-06-27 03:00:00,94.027,94.032,93.937,93.937,11200000.0
2007-06-27 03:01:00,94.025,94.044,94.025,94.044,11200000.0
2007-06-27 03:02:00,94.046,94.055,94.046,94.055,16000000.0
2007-06-27 03:03:00,94.045,94.045,94.026,94.036,14400000.0
2007-06-27 03:04:00,94.03,94.038,94.029,94.038,11200000.0
2007-06-27 03:05:00,94.041,94.074,94.041,94.074,16000000.0
2007-06-27 03:06:00,94.073,94.075,94.058,94.059,16000000.0
2007-06-27 03:07:00,94.065,94.085,94.065,94.065,14400000.0
2007-06-27 03:08:00,94.058,94.058,94.029,94.029,11200000.0
2007-06-27 03:09:00,94.038,94.054,94.017,94.054,11200000.0
2007-06-27 03:10:00,94.037,94.045,94.035,94.041,16000000.0
2007-06-27 03:11:00,94.037,94.039,94.031,94.035,11200000.0
2007-06-27 03:12:00,94.033,94.04,94.033,94.033,9600000.0
2007-06-27 03:13:00,94.033,94.051,94.033,94.051,16000000.0
2007-06-27 03:14:00,94.063,94.065,94.062,94.063,11200000.0
2007-06-27 03:15:00,94.055,94.071,94.051,94.071,17600000.0
2007-06-27 03:16:00,94.072,94.072,94.055,94.06,14400000.0
2007-06-27 03:17:00,94.072,94.076,94.059,94.075,11200000.0
2007-06-27 03:18:00,94.066,94.066,94.046,94.051,12800000.0
2007-06-27 03:19:00,94.049,94.059,94.048,94.051,12800000.0
2007-06-27 03:20:00,94.06,94.06,94.046,94.052,12800000.0
2007-06-27 03:21:00,94.053,94.059,94.049,94.056,14400000.0
2007-06-27 03:22:00,94.052,94.065,94.052,94.059,11200000.0
2007-06-27 03:23:00,94.061,94.078,94.061,94.078,12800000.0
2007-06-27 03:24:00,94.083,94.083,94.047,94.072,11200000.0
2007-06-27 03:25:00,94.077,94.082,94.072,94.072,17600000.0
2007-06-27 03:26:00,94.063,94.066,94.037,94.037,16000000.0
2007-06-27 03:27:00,94.048,94.056,94.047,94.047,14400000.0
2007-06-27 03:28:00,94.046,94.046,94.037,94.037,11200000.0
2007-06-27 03:29:00,94.03,94.036,94.021,94.028,12800000.0
2007-06-27 03:30:00,94.039,94.043,93.977,94.042,17600000.0
2007-06-27 03:31:00,94.032,94.05,94.028,94.028,12800000.0
2007-06-27 03:32:00,94.03,94.035,94.03,94.035,8000000.0
2007-06-27 03:33:00,94.063,94.063,94.048,94.048,11200000.0
2007-06-27 03:34:00,94.051,94.051,94.037,94.041,11200000.0
2007-06-27 03:35:00,94.056,94.077,94.056,94.077,17600000.0
2007-06-27 03:36:00,94.088,94.09,94.081,94.081,11200000.0
2007-06-27 03:37:00,94.078,94.092,94.076,94.092,18000000.0
2007-06-27 03:38:00,94.078,94.089,94.077,94.089,9600000.0
2007-06-27 03:39:00,94.088,94.1,94.032,94.093,14400000.0
2007-06-27 03:40:00,94.093,94.096,94.081,94.096,12800000.0
2007-06-27 03:41:00,94.095,94.095,94.081,94.089,11200000.0
2007-06-27 03:42:00,94.098,94.111,94.098,94.1,12200000.0
2007-06-27 03:43:00,94.105,94.108,94.091,94.106,11200000.0
2007-06-27 03:44:00,94.106,94.107,94.091,94.091,12800000.0
2007-06-27 03:45:00,94.096,94.116,94.096,94.116,11200000.0
2007-06-27 03:46:00,94.122,94.124,94.12,94.123,11200000.0
2007-06-27 03:47:00,94.122,94.122,94.112,94.112,11200000.0
2007-06-27 03:48:00,94.125,94.135,94.124,94.135,11200000.0
2007-06-27 03:49:00,94.134,94.152,94.134,94.151,16000000.0
2007-06-27 03:50:00,94.146,94.163,94.146,94.159,11600000.0
2007-06-27 03:51:00,94.162,94.168,94.158,94.16,12800000.0
2007-06-27 03:52:00,94.17,94.175,94.16,94.17,14400000.0
2007-06-27 03:53:00,94.183,94.187,94.183,94.184,8400000.0
2007-06-27 03:54:00,94.179,94.194,94.164,94.177,14400000.0
2007-06-27 03:55:00,94.178,94.184,94.17,94.184,14400000.0
2007-06-27 03:56:00,94.185,94.186,94.162,94.162,12800000.0
2007-06-27 03:57:00,94.165,94.187,94.164,94.187,12800000.0
2007-06-27 03:58:00,94.188,94.188,94.168,94.168,16000000.0
2007-06-27 03:59:00,94.175,94.19,94.166,94.19,13200000.0
2007-06-27 04:00:00,94.196,94.196,94.171,94.173,14400000.0
2007-06-27 04:01:00,94.163,94.175,94.154,94.175,11200000.0
2007-06-27 04:02:00,94.177,94.177,94.167,94.167,8000000.0
2007-06-27 04:03:00,94.177,94.182,94.17,94.173,12800000.0
2007-06-27 04:04:00,94.173,94.183,94.173,94.173,12800000.0
2007-06-27 04:05:00,94.19,94.19,94.172,94.182,11200000.0
2007-06-27 04:06:00,94.164,94.165,94.156,94.158,14400000.0
2007-06-27 04:07:00,94.191,94.191,94.166,94.166,14400000.0
2007-06-27 04:08:00,94.165,94.175,94.165,94.173,11200000.0
2007-06-27 04:09:00,94.179,94.192,94.179,94.186,11200000.0
2007-06-27 04:10:00,94.204,94.213,94.201,94.213,14400000.0
2007-06-27 04:11:00,94.215,94.217,94.205,94.216,12800000.0
2007-06-27 04:12:00,94.242,94.268,94.234,94.268,11200000.0
2007-06-27 04:13:00,94.271,94.274,94.264,94.272,11200000.0
2007-06-27 04:14:00,94.274,94.287,94.274,94.287,10600000.0
2007-06-27 04:15:00,94.302,94.31,94.297,94.31,12800000.0
2007-06-27 04:16:00,94.307,94.307,94.296,94.296,11200000.0
2007-06-27 04:17:00,94.31,94.31,94.299,94.302,14400000.0
2007-06-27 04:18:00,94.306,94.309,94.302,94.302,12800000.0
2007-06-27 04:19:00,94.298,94.318,94.294,94.318,12800000.0
2007-06-27 04:20:00,94.322,94.325,94.236,94.316,11200000.0
2007-06-27 04:21:00,94.325,94.325,94.303,94.308,11600000.0
2007-06-27 04:22:00,94.308,94.329,94.308,94.322,16000000.0
2007-06-27 04:23:00,94.35,94.35,94.336,94.344,12800000.0
2007-06-27 04:24:00,94.328,94.357,94.31,94.357,12800000.0
2007-06-27 04:25:00,94.346,94.347,94.325,94.347,14400000.0
2007-06-27 04:26:00,94.333,94.352,94.328,94.351,14400000.0
2007-06-27 04:27:00,94.338,94.344,94.33,94.337,17600000.0
2007-06-27 04:28:00,94.35,94.359,94.347,94.354,11200000.0
2007-06-27 04:29:00,94.354,94.361,94.35,94.351,12800000.0
2007-06-27 04:30:00,94.334,94.341,94.327,94.327,11200000.0
2007-06-27 04:31:00,94.328,94.334,94.322,94.328,13200000.0
2007-06-27 04:32:00,94.33,94.338,94.33,94.333,8000000.0
2007-06-27 04:33:00,94.325,94.325,94.308,94.314,16000000.0
2007-06-27 04:34:00,94.315,94.315,94.3,94.3,12800000.0
2007-06-27 04:35:00,94.278,94.278,94.254,94.254,12800000.0
2007-06-27 04:36:00,94.27,94.274,94.268,94.272,12800000.0
2007-06-27 04:37:00,94.272,94.272,94.249,94.249,12800000.0
2007-06-27 04:38:00,94.243,94.243,94.202,94.202,11200000.0
2007-06-27 04:39:00,94.208,94.227,94.199,94.227,12800000.0
2007-06-27 04:40:00,94.252,94.252,94.238,94.239,11200000.0
2007-06-27 04:41:00,94.242,94.249,94.233,94.245,11200000.0
2007-06-27 04:42:00,94.249,94.258,94.235,94.258,12800000.0
2007-06-27 04:43:00,94.26,94.26,94.247,94.25,12800000.0
2007-06-27 04:44:00,94.253,94.26,94.252,94.256,9600000.0
2007-06-27 04:45:00,94.258,94.258,94.251,94.251,17600000.0
2007-06-27 04:46:00,94.248,94.252,94.241,94.25,14400000.0
2007-06-27 04:47:00,94.242,94.242,94.227,94.227,14400000.0
2007-06-27 04:48:00,94.206,94.217,94.204,94.208,12800000.0
2007-06-27 04:49:00,94.213,94.229,94.213,94.228,11200000.0
2007-06-27 04:50:00,94.232,94.232,94.226,94.228,11200000.0
2007-06-27 04:51:00,94.22,94.23,94.137,94.23,8000000.0
2007-06-27 04:52:00,94.231,94.231,94.22,94.224,11200000.0
2007-06-27 04:53:00,94.225,94.232,94.222,94.223,17600000.0
2007-06-27 04:54:00,94.221,94.228,94.221,94.226,12800000.0
2007-06-27 04:55:00,94.221,94.221,94.212,94.219,11200000.0
2007-06-27 04:56:00,94.217,94.217,94.208,94.21,17600000.0
2007-06-27 04:57:00,94.218,94.233,94.218,94.233,12800000.0
2007-06-27 04:58:00,94.223,94.223,94.197,94.197,8000000.0
2007-06-27 04:59:00,94.218,94.225,94.213,94.22,12800000.0
2007-06-27 05:00:00,94.205,94.222,94.205,94.212,11200000.0
2007-06-27 05:01:00,94.212,94.212,94.191,94.192,14400000.0
2007-06-27 05:02:00,94.21,94.221,94.21,94.221,14400000.0
2007-06-27 05:03:00,94.214,94.218,94.201,94.201,12800000.0
2007-06-27 05:04:00,94.18,94.183,94.175,94.183,8000000.0
2007-06-27 05:05:00,94.193,94.199,94.182,94.182,11200000.0
2007-06-27 05:06:00,94.196,94.196,94.184,94.184,11200000.0
2007-06-27 05:07:00,94.152,94.169,94.148,94.169,14400000.0
2007-06-27 05:08:00,94.175,94.187,94.164,94.185,11200000.0
2007-06-27 05:09:00,94.182,94.19,94.167,94.167,17600000.0
2007-06-27 05:10:00,94.168,94.182,94.149,94.182,12800000.0
2007-06-27 05:12:00,94.185,94.185,94.173,94.175,12800000.0
2007-06-27 05:13:00,94.139,94.179,94.137,94.179,11200000.0
2007-06-27 05:14:00,94.159,94.181,94.159,94.178,14400000.0
2007-06-27 05:15:00,94.181,94.182,94.158,94.166,16000000.0
2007-06-27 05:16:00,94.169,94.169,94.088,94.143,16000000.0
2007-06-27 05:17:00,94.123,94.125,94.12,94.121,11200000.0
2007-06-27 05:18:00,94.116,94.125,94.105,94.124,8000000.0
2007-06-27 05:19:00,94.119,94.144,94.116,94.14,16000000.0
2007-06-27 05:20:00,94.127,94.142,94.127,94.139,11200000.0
2007-06-27 05:21:00,94.153,94.162,94.147,94.158,12800000.0
2007-06-27 05:22:00,94.146,94.159,94.146,94.149,12800000.0
2007-06-27 05:23:00,94.162,94.164,94.144,94.144,12800000.0
2007-06-27 05:24:00,94.153,94.156,94.147,94.147,12800000.0
2007-06-27 05:25:00,94.147,94.147,94.135,94.142,12800000.0
2007-06-27 05:26:00,94.143,94.145,94.131,94.145,12800000.0
2007-06-27 05:27:00,94.141,94.148,94.135,94.135,12800000.0
2007-06-27 05:28:00,94.131,94.138,94.127,94.136,11200000.0
2007-06-27 05:29:00,94.14,94.14,94.122,94.122,11200000.0
2007-06-27 05:30:00,94.129,94.129,94.109,94.109,7400000.0
2007-06-27 05:31:00,94.116,94.13,94.108,94.13,17600000.0
2007-06-27 05:32:00,94.127,94.139,94.127,94.135,12800000.0
2007-06-27 05:33:00,94.127,94.134,94.126,94.134,11200000.0
2007-06-27 05:34:00,94.132,94.132,94.113,94.128,12800000.0
2007-06-27 05:35:00,94.113,94.121,94.109,94.114,12200000.0
2007-06-27 05:36:00,94.133,94.134,94.124,94.128,12800000.0
2007-06-27 05:37:00,94.112,94.112,94.077,94.077,11200000.0
2007-06-27 05:38:00,94.071,94.071,94.061,94.068,16000000.0
2007-06-27 05:39:00,94.044,94.044,94.029,94.034,10600000.0
2007-06-27 05:40:00,94.057,94.058,94.048,94.05,14400000.0
2007-06-27 05:41:00,94.053,94.055,94.041,94.041,12800000.0
2007-06-27 05:42:00,94.033,94.055,94.033,94.048,11200000.0
2007-06-27 05:43:00,94.056,94.056,94.046,94.051,12800000.0
2007-06-27 05:44:00,94.052,94.052,94.038,94.038,11200000.0
2007-06-27 05:45:00,94.031,94.058,94.031,94.053,16000000.0
2007-06-27 05:46:00,94.049,94.061,94.049,94.06,17600000.0
2007-06-27 05:47:00,94.053,94.063,94.053,94.054,11200000.0
2007-06-27 05:48:00,94.054,94.055,94.044,94.044,8000000.0
2007-06-27 05:49:00,94.023,94.038,94.023,94.033,17600000.0
2007-06-27 05:50:00,94.031,94.031,94.013,94.013,11200000.0
2007-06-27 05:51:00,94.032,94.032,94.016,94.026,11200000.0
2007-06-27 05:52:00,94.016,94.03,94.008,94.03,12800000.0
2007-06-27 05:53:00,94.033,94.041,94.032,94.036,17600000.0
2007-06-27 05:54:00,94.033,94.035,94.031,94.035,11200000.0
2007-06-27 05:55:00,93.965,94.033,93.965,94.011,11200000.0
2007-06-27 05:56:00,93.988,94.014,93.988,94.014,12800000.0
2007-06-27 05:57:00,94.013,94.013,93.994,93.994,12800000.0
2007-06-27 05:58:00,93.894,93.983,93.894,93.972,12800000.0
2007-06-27 05:59:00,93.974,93.979,93.958,93.958,12800000.0
2007-06-27 06:00:00,93.968,93.968,93.962,93.962,8000000.0
2007-06-27 06:01:00,93.965,93.973,93.951,93.963,11200000.0
2007-06-27 06:02:00,93.962,93.965,93.949,93.949,8000000.0
2007-06-27 06:03:00,93.966,93.978,93.966,93.978,12800000.0
2007-06-27 06:04:00,93.971,93.973,93.959,93.973,16000000.0
2007-06-27 06:05:00,93.961,93.961,93.946,93.956,14400000.0
2007-06-27 06:06:00,93.952,93.969,93.952,93.968,8000000.0
2007-06-27 06:07:00,93.971,93.979,93.971,93.972,11200000.0
2007-06-27 06:08:00,93.974,93.998,93.974,93.998,11200000.0
2007-06-27 06:09:00,94.002,94.008,93.999,94.008,11200000.0
2007-06-27 06:10:00,94.001,94.011,93.92,94.004,11200000.0
2007-06-27 06:11:00,93.998,94.025,93.998,94.025,17600000.0
2007-06-27 06:12:00,94.021,94.021,94.006,94.013,11200000.0
2007-06-27 06:13:00,94.006,94.017,93.995,94.006,12800000.0
2007-06-27 06:14:00,94.019,94.045,94.015,94.045,12800000.0
2007-06-27 06:15:00,94.039,94.052,94.039,94.052,8000000.0
2007-06-27 06:16:00,94.048,94.057,94.044,94.049,17600000.0
2007-06-27 06:17:00,94.047,94.053,94.047,94.049,12800000.0
2007-06-27 06:18:00,94.038,94.047,94.036,94.037,12200000.0
2007-06-27 06:19:00,94.032,94.032,94.02,94.03,12800000.0
2007-06-27 06:20:00,94.04,94.041,94.027,94.027,16000000.0
2007-06-27 06:21:00,94.033,94.044,94.033,94.038,12200000.0
2007-06-27 06:22:00,94.02,94.027,94.015,94.027,12800000.0
2007-06-27 06:23:00,94.035,94.042,94.033,94.039,17600000.0
2007-06-27 06:24:00,94.032,94.032,94.021,94.021,8000000.0
2007-06-27 06:25:00,93.999,94.0,93.999,94.0,3200000.0
2007-06-27 06:26:00,94.013,94.019,94.001,94.017,12200000.0
2007-06-27 06:27:00,94.009,94.015,93.991,94.015,8000000.0
2007-06-27 06:28:00,94.009,94.011,94.003,94.008,12800000.0
2007-06-27 06:29:00,93.994,94.008,93.992,94.008,11200000.0
2007-06-27 06:30:00,93.993,93.993,93.984,93.984,3200000.0
2007-06-27 06:31:00,93.984,93.99,93.981,93.988,12800000.0
2007-06-27 06:32:00,93.973,93.983,93.947,93.971,12800000.0
2007-06-27 06:33:00,93.978,93.978,93.952,93.967,17600000.0
2007-06-27 06:34:00,93.939,93.956,93.927,93.927,12800000.0
2007-06-27 06:35:00,93.903,93.903,93.872,93.886,12800000.0
2007-06-27 06:36:00,93.88,93.88,93.847,93.857,14400000.0
2007-06-27 06:37:00,93.863,93.864,93.849,93.849,12800000.0
2007-06-27 06:38:00,93.849,93.876,93.849,93.876,16000000.0
2007-06-27 06:39:00,93.909,93.911,93.897,93.897,12200000.0
2007-06-27 06:40:00,93.922,93.939,93.922,93.932,11200000.0
2007-06-27 06:41:00,93.927,93.927,93.899,93.91,12800000.0
2007-06-27 06:42:00,93.915,93.918,93.908,93.918,12800000.0
2007-06-27 06:43:00,93.911,93.914,93.897,93.898,12800000.0
2007-06-27 06:44:00,93.89,93.899,93.881,93.899,17600000.0
2007-06-27 06:45:00,93.897,93.897,93.859,93.896,17600000.0
2007-06-27 06:46:00,93.89,93.89,93.853,93.853,12800000.0
2007-06-27 06:47:00,93.852,93.854,93.843,93.854,12800000.0
2007-06-27 06:48:00,93.851,93.853,93.846,93.846,8000000.0
2007-06-27 06:49:00,93.84,93.887,93.825,93.883,12800000.0
2007-06-27 06:50:00,93.882,93.894,93.877,93.883,14400000.0
2007-06-27 06:51:00,93.873,93.875,93.86,93.875,12800000.0
2007-06-27 06:52:00,93.878,93.89,93.878,93.884,12800000.0
2007-06-27 06:53:00,93.866,93.869,93.857,93.868,17600000.0
2007-06-27 06:54:00,93.893,93.893,93.88,93.883,14800000.0
2007-06-27 06:55:00,93.866,93.866,93.853,93.853,11200000.0
2007-06-27 06:56:00,93.851,93.868,93.851,93.868,11200000.0
2007-06-27 06:57:00,93.876,93.876,93.858,93.859,14400000.0
2007-06-27 06:58:00,93.851,93.851,93.836,93.837,12800000.0
2007-06-27 06:59:00,93.822,93.823,93.802,93.813,12800000.0
2007-06-27 07:00:00,93.783,93.783,93.75,93.75,15400000.0
2007-06-27 07:01:00,93.731,93.731,93.721,93.722,17600000.0
2007-06-27 07:02:00,93.716,93.718,93.672,93.672,12800000.0
2007-06-27 07:03:00,93.659,93.737,93.659,93.737,12800000.0
2007-06-27 07:04:00,93.718,93.736,93.718,93.735,12800000.0
2007-06-27 07:05:00,93.742,93.762,93.742,93.762,11200000.0
2007-06-27 07:06:00,93.773,93.778,93.771,93.777,12800000.0
2007-06-27 07:07:00,93.771,93.777,93.771,93.771,11200000.0
2007-06-27 07:08:00,93.777,93.778,93.755,93.76,16000000.0
2007-06-27 07:09:00,93.752,93.757,93.744,93.744,12800000.0
2007-06-27 07:10:00,93.756,93.775,93.756,93.767,12800000.0
2007-06-27 07:11:00,93.769,93.786,93.765,93.786,12800000.0
2007-06-27 07:12:00,93.801,93.819,93.749,93.81,11200000.0
2007-06-27 07:13:00,93.816,93.828,93.816,93.826,12800000.0
2007-06-27 07:14:00,93.801,93.845,93.801,93.845,11200000.0
2007-06-27 07:15:00,93.859,93.859,93.841,93.841,11200000.0
2007-06-27 07:16:00,93.833,93.856,93.825,93.856,11200000.0
2007-06-27 07:17:00,93.858,93.858,93.853,93.853,3200000.0
2007-06-27 07:18:00,93.861,93.867,93.86,93.863,17600000.0
2007-06-27 07:19:00,93.874,93.881,93.866,93.881,12200000.0
2007-06-27 07:20:00,93.902,93.909,93.885,93.909,15400000.0
2007-06-27 07:21:00,93.885,93.895,93.885,93.891,12800000.0
2007-06-27 07:22:00,93.883,93.885,93.871,93.881,17600000.0
2007-06-27 07:23:00,93.885,93.913,93.885,93.913,11200000.0
2007-06-27 07:24:00,93.895,93.902,93.88,93.88,14400000.0
2007-06-27 07:25:00,93.86,93.871,93.851,93.871,16000000.0
2007-06-27 07:26:00,93.857,93.869,93.839,93.858,16000000.0
2007-06-27 07:27:00,93.869,93.878,93.863,93.878,15400000.0
2007-06-27 07:28:00,93.868,93.868,93.842,93.842,14400000.0
2007-06-27 07:29:00,93.852,93.863,93.848,93.863,11600000.0
2007-06-27 07:30:00,93.859,93.859,93.84,93.845,11200000.0
2007-06-27 07:31:00,93.843,93.854,93.843,93.851,17600000.0
2007-06-27 07:32:00,93.863,93.863,93.846,93.846,17600000.0
2007-06-27 07:33:00,93.842,93.842,93.821,93.821,11200000.0
2007-06-27 07:34:00,93.834,93.834,93.804,93.804,12200000.0
2007-06-27 07:35:00,93.788,93.794,93.782,93.784,16000000.0
2007-06-27 07:36:00,93.771,93.803,93.771,93.803,11200000.0
2007-06-27 07:37:00,93.801,93.807,93.798,93.798,11200000.0
2007-06-27 07:38:00,93.811,93.811,93.805,93.805,12800000.0
2007-06-27 07:39:00,93.796,93.796,93.785,93.785,11200000.0
2007-06-27 07:40:00,93.786,93.793,93.781,93.788,11200000.0
2007-06-27 07:41:00,93.776,93.776,93.743,93.745,13200000.0
2007-06-27 07:42:00,93.743,93.743,93.727,93.739,12800000.0
2007-06-27 07:43:00,93.736,93.736,93.706,93.706,12800000.0
2007-06-27 07:44:00,93.706,93.706,93.695,93.701,11200000.0
2007-06-27 07:45:00,93.695,93.704,93.695,93.695,11200000.0
2007-06-27 07:46:00,93.678,93.69,93.675,93.69,11200000.0
2007-06-27 07:47:00,93.679,93.686,93.673,93.676,14400000.0
2007-06-27 07:48:00,93.68,93.686,93.666,93.666,13800000.0
2007-06-27 07:49:00,93.645,93.645,93.623,93.637,17600000.0
2007-06-27 07:50:00,93.651,93.685,93.651,93.685,16000000.0
2007-06-27 07:51:00,93.7,93.713,93.691,93.695,12800000.0
2007-06-27 07:52:00,93.676,93.68,93.661,93.661,17000000.0
2007-06-27 07:53:00,93.661,93.661,93.638,93.643,12800000.0
2007-06-27 07:54:00,93.622,93.633,93.619,93.625,12800000.0
2007-06-27 07:55:00,93.625,93.625,93.606,93.614,12800000.0
2007-06-27 07:56:00,93.605,93.605,93.577,93.577,16000000.0
2007-06-27 07:57:00,93.571,93.592,93.571,93.591,11200000.0
2007-06-27 07:58:00,93.592,93.597,93.586,93.589,11200000.0
2007-06-27 07:59:00,93.602,93.637,93.602,93.634,12800000.0
2007-06-27 08:00:00,93.631,93.631,93.608,93.625,14400000.0
2007-06-27 08:01:00,93.63,93.674,93.63,93.673,14400000.0
2007-06-27 08:02:00,93.688,93.688,93.667,93.673,12800000.0
2007-06-27 08:03:00,93.67,93.67,93.654,93.654,11200000.0
2007-06-27 08:04:00,93.657,93.667,93.653,93.661,17600000.0
2007-06-27 08:05:00,93.642,93.642,93.594,93.604,14400000.0
2007-06-27 08:06:00,93.61,93.626,93.61,93.619,12800000.0
2007-06-27 08:07:00,93.614,93.614,93.605,93.611,11200000.0
2007-06-27 08:08:00,93.588,93.588,93.561,93.561,17600000.0
2007-06-27 08:09:00,93.544,93.544,93.522,93.522,12800000.0
2007-06-27 08:10:00,93.517,93.546,93.517,93.546,12800000.0
2007-06-27 08:11:00,93.542,93.576,93.542,93.576,11200000.0
2007-06-27 08:12:00,93.564,93.577,93.553,93.553,16000000.0
2007-06-27 08:13:00,93.541,93.566,93.534,93.566,11200000.0
2007-06-27 08:14:00,93.573,93.573,93.553,93.553,12800000.0
2007-06-27 08:15:00,93.557,93.557,93.533,93.533,16000000.0
2007-06-27 08:16:00,93.555,93.555,93.536,93.552,11200000.0
2007-06-27 08:17:00,93.568,93.592,93.568,93.592,12800000.0
2007-06-27 08:18:00,93.592,93.606,93.592,93.595,9600000.0
2007-06-27 08:19:00,93.568,93.57,93.557,93.564,14400000.0
2007-06-27 08:20:00,93.584,93.592,93.574,93.582,16000000.0
2007-06-27 08:21:00,93.581,93.587,93.569,93.57,17600000.0
2007-06-27 08:22:00,93.578,93.58,93.562,93.562,11200000.0
2007-06-27 08:23:00,93.559,93.559,93.518,93.518,11200000.0
2007-06-27 08:24:00,93.516,93.527,93.507,93.507,17600000.0
2007-06-27 08:25:00,93.474,93.504,93.469,93.488,12800000.0
2007-06-27 08:26:00,93.473,93.473,93.433,93.433,12800000.0
2007-06-27 08:27:00,93.414,93.429,93.411,93.411,12800000.0
2007-06-27 08:28:00,93.42,93.426,93.397,93.422,11200000.0
2007-06-27 08:29:00,93.409,93.411,93.4,93.4,14400000.0
2007-06-27 08:30:00,93.397,93.397,93.341,93.341,11200000.0
2007-06-27 08:31:00,93.248,93.257,93.24,93.242,12800000.0
2007-06-27 08:32:00,93.237,93.237,93.209,93.22,11200000.0
2007-06-27 08:33:00,93.232,93.236,93.219,93.219,10600000.0
2007-06-27 08:34:00,93.236,93.247,93.235,93.247,17600000.0
2007-06-27 08:35:00,93.269,93.293,93.269,93.293,17600000.0
2007-06-27 08:36:00,93.306,93.315,93.297,93.3,17600000.0
2007-06-27 08:37:00,93.287,93.299,93.281,93.286,11200000.0
2007-06-27 08:38:00,93.271,93.286,93.27,93.27,11200000.0
2007-06-27 08:39:00,93.251,93.28,93.251,93.264,16000000.0
2007-06-27 08:40:00,93.282,93.29,93.273,93.273,16000000.0
2007-06-27 08:41:00,93.305,93.312,93.302,93.309,17600000.0
2007-06-27 08:42:00,93.325,93.34,93.325,93.33,12800000.0
2007-06-27 08:43:00,93.317,93.358,93.317,93.358,12800000.0
2007-06-27 08:44:00,93.375,93.383,93.37,93.38,12800000.0
2007-06-27 08:45:00,93.384,93.387,93.368,93.368,16000000.0
2007-06-27 08:46:00,93.364,93.373,93.362,93.373,11200000.0
2007-06-27 08:47:00,93.398,93.398,93.383,93.383,11200000.0
2007-06-27 08:48:00,93.397,93.401,93.397,93.398,12800000.0
2007-06-27 08:49:00,93.408,93.408,93.385,93.398,17600000.0
2007-06-27 08:50:00,93.402,93.413,93.4,93.405,12200000.0
2007-06-27 08:51:00,93.418,93.42,93.401,93.412,17600000.0
2007-06-27 08:52:00,93.439,93.475,93.439,93.475,10600000.0
2007-06-27 08:53:00,93.481,93.495,93.481,93.484,16000000.0
2007-06-27 08:54:00,93.481,93.482,93.471,93.471,13800000.0
2007-06-27 08:55:00,93.458,93.458,93.442,93.45,15400000.0
2007-06-27 08:56:00,93.443,93.445,93.441,93.441,11200000.0
2007-06-27 08:57:00,93.43,93.438,93.43,93.43,11200000.0
2007-06-27 08:58:00,93.446,93.487,93.446,93.487,9600000.0
2007-06-27 08:59:00,93.502,93.502,93.484,93.492,12800000.0
2007-06-27 09:00:00,93.485,93.5,93.464,93.5,17600000.0
2007-06-27 09:01:00,93.505,93.505,93.483,93.502,11200000.0
2007-06-27 09:02:00,93.508,93.508,93.494,93.494,11200000.0
2007-06-27 09:03:00,93.498,93.498,93.467,93.483,16000000.0
2007-06-27 09:04:00,93.501,93.511,93.501,93.504,11200000.0
2007-06-27 09:05:00,93.473,93.485,93.468,93.485,11200000.0
2007-06-27 09:06:00,93.487,93.501,93.476,93.484,12200000.0
2007-06-27 09:07:00,93.492,93.492,93.47,93.47,12200000.0
2007-06-27 09:08:00,93.449,93.449,93.426,93.431,12800000.0
2007-06-27 09:09:00,93.426,93.439,93.42,93.427,17000000.0
2007-06-27 09:10:00,93.401,93.408,93.394,93.399,12800000.0
2007-06-27 09:11:00,93.381,93.381,93.357,93.376,12800000.0
2007-06-27 09:12:00,93.344,93.355,93.344,93.348,12200000.0
2007-06-27 09:13:00,93.339,93.339,93.328,93.328,11200000.0
2007-06-27 09:14:00,93.294,93.294,93.277,93.278,11200000.0
2007-06-27 09:15:00,93.275,93.3,93.275,93.3,11200000.0
2007-06-27 09:16:00,93.306,93.33,93.306,93.328,12800000.0
2007-06-27 09:17:00,93.341,93.341,93.278,93.278,11200000.0
2007-06-27 09:18:00,93.255,93.257,93.235,93.235,14400000.0
2007-06-27 09:19:00,93.182,93.202,93.179,93.202,12800000.0
2007-06-27 09:20:00,93.208,93.228,93.207,93.225,16000000.0
2007-06-27 09:21:00,93.246,93.335,93.246,93.335,11200000.0
2007-06-27 09:22:00,93.338,93.357,93.336,93.356,17600000.0
2007-06-27 09:23:00,93.338,93.346,93.33,93.346,12800000.0
2007-06-27 09:24:00,93.352,93.36,93.341,93.345,12800000.0
2007-06-27 09:25:00,93.327,93.329,93.318,93.322,12800000.0
2007-06-27 09:26:00,93.318,93.321,93.3,93.305,11200000.0
2007-06-27 09:27:00,93.297,93.308,93.282,93.308,11200000.0
2007-06-27 09:28:00,93.307,93.322,93.3,93.322,12800000.0
2007-06-27 09:29:00,93.341,93.362,93.341,93.362,11200000.0
2007-06-27 09:30:00,93.366,93.367,93.358,93.366,12800000.0
2007-06-27 09:31:00,93.396,93.41,93.394,93.394,12800000.0
2007-06-27 09:32:00,93.389,93.401,93.38,93.38,14400000.0
2007-06-27 09:33:00,93.364,93.364,93.351,93.356,12800000.0
2007-06-27 09:34:00,93.336,93.336,93.327,93.329,11600000.0
2007-06-27 09:35:00,93.32,93.328,93.289,93.289,12800000.0
2007-06-27 09:36:00,93.291,93.291,93.247,93.247,16000000.0
2007-06-27 09:37:00,93.257,93.257,93.193,93.238,16000000.0
2007-06-27 09:38:00,93.234,93.254,93.234,93.253,11200000.0
2007-06-27 09:39:00,93.274,93.288,93.265,93.288,12800000.0
2007-06-27 09:40:00,93.296,93.302,93.258,93.271,14400000.0
2007-06-27 09:41:00,93.283,93.283,93.272,93.275,11200000.0
2007-06-27 09:42:00,93.281,93.307,93.281,93.297,14800000.0
2007-06-27 09:43:00,93.286,93.314,93.286,93.31,12800000.0
2007-06-27 09:44:00,93.297,93.317,93.293,93.309,12800000.0
2007-06-27 09:45:00,93.329,93.332,93.324,93.326,12800000.0
2007-06-27 09:46:00,93.316,93.318,93.308,93.314,11200000.0
2007-06-27 09:47:00,93.318,93.318,93.297,93.297,12800000.0
2007-06-27 09:48:00,93.267,93.268,93.252,93.266,11200000.0
2007-06-27 09:49:00,93.276,93.291,93.276,93.286,12800000.0
2007-06-27 09:50:00,93.294,93.321,93.294,93.313,16000000.0
2007-06-27 09:51:00,93.336,93.37,93.336,93.37,16000000.0
2007-06-27 09:52:00,93.353,93.357,93.341,93.352,11200000.0
2007-06-27 09:53:00,93.349,93.355,93.331,93.331,12800000.0
2007-06-27 09:54:00,93.323,93.333,93.32,93.333,11200000.0
2007-06-27 09:55:00,93.319,93.319,93.303,93.315,11200000.0
2007-06-27 09:56:00,93.342,93.342,93.327,93.328,14400000.0
2007-06-27 09:57:00,93.324,93.324,93.3,93.303,17600000.0
2007-06-27 09:58:00,93.31,93.334,93.229,93.334,17600000.0
2007-06-27 09:59:00,93.341,93.349,93.327,93.327,17600000.0
2007-06-27 10:00:00,93.329,93.331,93.317,93.331,11200000.0
2007-06-27 10:01:00,93.331,93.344,93.311,93.311,12200000.0
2007-06-27 10:02:00,93.308,93.308,93.289,93.297,16000000.0
2007-06-27 10:03:00,93.286,93.291,93.268,93.291,11200000.0
2007-06-27 10:04:00,93.302,93.306,93.292,93.292,9600000.0
2007-06-27 10:05:00,93.308,93.328,93.305,93.305,14400000.0
2007-06-27 10:06:00,93.316,93.327,93.316,93.323,16000000.0
2007-06-27 10:07:00,93.339,93.354,93.339,93.349,12800000.0
2007-06-27 10:08:00,93.329,93.338,93.323,93.328,11200000.0
2007-06-27 10:09:00,93.326,93.326,93.296,93.304,12800000.0
2007-06-27 10:10:00,93.295,93.295,93.269,93.275,17000000.0
2007-06-27 10:11:00,93.266,93.266,93.249,93.254,10600000.0
2007-06-27 10:12:00,93.222,93.223,93.212,93.212,12800000.0
2007-06-27 10:13:00,93.209,93.218,93.209,93.217,12800000.0
2007-06-27 10:14:00,93.231,93.231,93.207,93.208,11200000.0
2007-06-27 10:15:00,93.227,93.237,93.227,93.237,12200000.0
2007-06-27 10:16:00,93.237,93.238,93.229,93.235,13200000.0
2007-06-27 10:17:00,93.233,93.265,93.233,93.265,11600000.0
2007-06-27 10:18:00,93.255,93.255,93.224,93.232,11200000.0
2007-06-27 10:19:00,93.209,93.209,93.196,93.201,11200000.0
2007-06-27 10:20:00,93.2,93.2,93.177,93.177,17000000.0
2007-06-27 10:21:00,93.163,93.187,93.163,93.174,16000000.0
2007-06-27 10:22:00,93.177,93.201,93.177,93.19,11200000.0
2007-06-27 10:23:00,93.203,93.203,93.191,93.193,11200000.0
2007-06-27 10:24:00,93.197,93.217,93.197,93.211,12800000.0
2007-06-27 10:25:00,93.207,93.208,93.199,93.207,11200000.0
2007-06-27 10:26:00,93.219,93.231,93.219,93.229,11200000.0
2007-06-27 10:27:00,93.228,93.234,93.219,93.224,11200000.0
2007-06-27 10:28:00,93.251,93.265,93.24,93.24,12200000.0
2007-06-27 10:29:00,93.244,93.249,93.229,93.229,11200000.0
2007-06-27 10:30:00,93.215,93.231,93.21,93.222,12800000.0
2007-06-27 10:31:00,93.25,93.256,93.242,93.245,12800000.0
2007-06-27 10:32:00,93.233,93.233,93.22,93.22,17600000.0
2007-06-27 10:33:00,93.203,93.214,93.203,93.214,11200000.0
2007-06-27 10:34:00,93.234,93.252,93.234,93.252,11200000.0
2007-06-27 10:35:00,93.245,93.245,93.221,93.229,11200000.0
2007-06-27 10:36:00,93.227,93.243,93.227,93.243,11200000.0
2007-06-27 10:37:00,93.239,93.24,93.146,93.234,11200000.0
2007-06-27 10:38:00,93.233,93.233,93.217,93.23,12800000.0
2007-06-27 10:39:00,93.22,93.233,93.216,93.233,11200000.0
2007-06-27 10:40:00,93.239,93.248,93.238,93.238,16000000.0
2007-06-27 10:41:00,93.228,93.235,93.224,93.224,12800000.0
2007-06-27 10:42:00,93.19,93.234,93.185,93.234,11200000.0
2007-06-27 10:43:00,93.224,93.226,93.219,93.222,11200000.0
2007-06-27 10:44:00,93.207,93.248,93.207,93.244,12200000.0
2007-06-27 10:45:00,93.214,93.233,93.214,93.233,12800000.0
2007-06-27 10:46:00,93.234,93.234,93.214,93.214,12800000.0
2007-06-27 10:47:00,93.206,93.206,93.179,93.201,12800000.0
2007-06-27 10:48:00,93.162,93.166,93.156,93.165,12800000.0
2007-06-27 10:49:00,93.152,93.173,93.152,93.173,11200000.0
2007-06-27 10:50:00,93.172,93.172,93.14,93.146,16000000.0
2007-06-27 10:51:00,93.173,93.21,93.173,93.21,17600000.0
2007-06-27 10:52:00,93.244,93.244,93.217,93.22,11200000.0
2007-06-27 10:53:00,93.21,93.21,93.188,93.198,11200000.0
2007-06-27 10:54:00,93.201,93.201,93.188,93.193,17600000.0
2007-06-27 10:55:00,93.205,93.211,93.199,93.203,11200000.0
2007-06-27 10:56:00,93.205,93.207,93.198,93.207,17600000.0
2007-06-27 10:57:00,93.205,93.206,93.191,93.191,16000000.0
2007-06-27 10:58:00,93.186,93.192,93.091,93.176,12800000.0
2007-06-27 10:59:00,93.189,93.203,93.187,93.2,11200000.0
2007-06-27 11:00:00,93.21,93.21,93.17,93.17,12800000.0
2007-06-27 11:01:00,93.157,93.164,93.152,93.152,12800000.0
2007-06-27 11:02:00,93.169,93.193,93.169,93.193,16000000.0
2007-06-27 11:03:00,93.195,93.195,93.178,93.193,12800000.0
2007-06-27 11:04:00,93.201,93.21,93.198,93.198,14400000.0
2007-06-27 11:05:00,93.202,93.207,93.188,93.196,17600000.0
2007-06-27 11:06:00,93.186,93.203,93.186,93.202,17600000.0
2007-06-27 11:07:00,93.212,93.226,93.201,93.226,17600000.0
2007-06-27 11:08:00,93.183,93.263,93.183,93.218,11200000.0
2007-06-27 11:09:00,93.22,93.224,93.215,93.224,17600000.0
2007-06-27 11:10:00,93.225,93.239,93.225,93.237,12800000.0
2007-06-27 11:11:00,93.242,93.243,93.226,93.226,11200000.0
2007-06-27 11:12:00,93.21,93.21,93.197,93.197,17600000.0
2007-06-27 11:13:00,93.194,93.217,93.193,93.216,14400000.0
2007-06-27 11:14:00,93.224,93.224,93.214,93.214,11200000.0
2007-06-27 11:15:00,93.198,93.198,93.175,93.182,11200000.0
2007-06-27 11:16:00,93.172,93.184,93.169,93.184,12800000.0
2007-06-27 11:17:00,93.166,93.17,93.158,93.16,11200000.0
2007-06-27 11:18:00,93.149,93.149,93.105,93.111,12800000.0
2007-06-27 11:19:00,93.086,93.086,93.048,93.048,17600000.0
2007-06-27 11:20:00,93.044,93.05,93.031,93.05,12200000.0
2007-06-27 11:21:00,93.073,93.073,93.052,93.052,14400000.0
2007-06-27 11:22:00,93.047,93.057,93.047,93.047,12800000.0
2007-06-27 11:23:00,93.049,93.049,93.034,93.034,11200000.0
2007-06-27 11:24:00,93.022,93.025,92.999,92.999,12800000.0
2007-06-27 11:25:00,92.961,92.972,92.944,92.944,17600000.0
2007-06-27 11:26:00,92.962,92.979,92.961,92.979,14400000.0
2007-06-27 11:27:00,92.973,92.973,92.939,92.939,11200000.0
2007-06-27 11:28:00,92.94,92.94,92.923,92.924,14400000.0
2007-06-27 11:29:00,92.889,92.889,92.873,92.881,14400000.0
2007-06-27 11:30:00,92.872,92.889,92.867,92.888,14400000.0
2007-06-27 11:31:00,92.915,92.921,92.905,92.921,11200000.0
2007-06-27 11:32:00,92.935,92.94,92.927,92.933,17600000.0
2007-06-27 11:33:00,92.96,92.976,92.959,92.964,12800000.0
2007-06-27 11:34:00,92.997,93.015,92.997,93.005,12800000.0
2007-06-27 11:35:00,93.003,93.037,93.003,93.037,11200000.0
2007-06-27 11:36:00,93.034,93.034,93.021,93.028,12800000.0
2007-06-27 11:37:00,93.024,93.038,93.024,93.036,11600000.0
2007-06-27 11:38:00,93.046,93.052,93.046,93.05,11200000.0
2007-06-27 11:39:00,93.064,93.064,93.044,93.054,11200000.0
2007-06-27 11:40:00,93.047,93.056,93.044,93.056,11200000.0
2007-06-27 11:41:00,93.068,93.068,93.056,93.056,16000000.0
2007-06-27 11:42:00,93.071,93.095,93.071,93.089,17600000.0
2007-06-27 11:43:00,93.091,93.091,93.051,93.051,11200000.0
2007-06-27 11:44:00,93.037,93.049,93.037,93.049,11200000.0
2007-06-27 11:45:00,93.05,93.05,93.039,93.042,14400000.0
2007-06-27 11:46:00,93.063,93.097,93.063,93.097,11200000.0
2007-06-27 11:47:00,93.103,93.107,93.08,93.107,17600000.0
2007-06-27 11:48:00,93.109,93.112,93.096,93.112,11200000.0
2007-06-27 11:49:00,93.113,93.132,93.113,93.123,12800000.0
2007-06-27 11:50:00,93.114,93.157,93.114,93.157,12800000.0
2007-06-27 11:51:00,93.149,93.149,93.125,93.125,11200000.0
2007-06-27 11:52:00,93.125,93.128,93.119,93.128,11200000.0
2007-06-27 11:53:00,93.133,93.133,93.118,93.122,15400000.0
2007-06-27 11:54:00,93.126,93.137,93.124,93.137,14400000.0
2007-06-27 11:55:00,93.107,93.107,93.023,93.08,11200000.0
2007-06-27 11:56:00,93.075,93.097,93.075,93.076,12800000.0
2007-06-27 11:57:00,93.083,93.101,93.083,93.101,4800000.0
2007-06-27 11:58:00,93.101,93.101,93.082,93.082,11200000.0
2007-06-27 11:59:00,93.096,93.101,93.09,93.09,11200000.0
2007-06-27 12:00:00,93.094,93.114,93.084,93.084,11600000.0
2007-06-27 12:01:00,93.084,93.088,93.071,93.071,11200000.0
2007-06-27 12:02:00,93.079,93.092,93.079,93.085,14400000.0
2007-06-27 12:03:00,93.093,93.093,93.078,93.085,11200000.0
2007-06-27 12:04:00,93.086,93.086,93.068,93.077,17600000.0
2007-06-27 12:05:00,93.068,93.077,93.065,93.075,17600000.0
2007-06-27 12:06:00,93.081,93.09,93.08,93.08,12800000.0
2007-06-27 12:07:00,93.072,93.079,93.068,93.079,11200000.0
2007-06-27 12:08:00,93.092,93.103,93.089,93.095,11200000.0
2007-06-27 12:09:00,93.079,93.079,93.064,93.074,14400000.0
2007-06-27 12:10:00,93.066,93.072,93.058,93.058,11200000.0
2007-06-27 12:11:00,93.071,93.073,93.062,93.062,12800000.0
2007-06-27 12:12:00,93.064,93.066,93.058,93.066,11200000.0
2007-06-27 12:13:00,93.068,93.076,93.066,93.072,11200000.0
2007-06-27 12:14:00,93.068,93.068,93.048,93.054,12800000.0
2007-06-27 12:15:00,93.05,93.05,93.022,93.022,12800000.0
2007-06-27 12:16:00,93.013,93.043,93.013,93.043,12800000.0
2007-06-27 12:17:00,93.053,93.076,93.011,93.061,17600000.0
2007-06-27 12:18:00,93.058,93.084,93.058,93.083,16000000.0
2007-06-27 12:19:00,93.078,93.086,93.073,93.086,12800000.0
2007-06-27 12:20:00,93.068,93.088,93.06,93.06,14400000.0
2007-06-27 12:21:00,93.074,93.081,93.073,93.073,11200000.0
2007-06-27 12:22:00,93.068,93.079,93.068,93.071,16000000.0
2007-06-27 12:23:00,93.071,93.087,93.069,93.087,14400000.0
2007-06-27 12:24:00,93.096,93.106,93.089,93.096,12800000.0
2007-06-27 12:25:00,93.106,93.129,93.106,93.129,11200000.0
2007-06-27 12:26:00,93.134,93.148,93.134,93.148,11200000.0
2007-06-27 12:27:00,93.143,93.15,93.14,93.141,11200000.0
2007-06-27 12:28:00,93.138,93.148,93.134,93.14,12800000.0
2007-06-27 12:29:00,93.168,93.197,93.168,93.197,17600000.0
2007-06-27 12:30:00,93.182,93.182,93.129,93.129,17600000.0
2007-06-27 12:31:00,93.109,93.109,93.088,93.095,12800000.0
2007-06-27 12:32:00,93.093,93.11,93.093,93.11,12800000.0
2007-06-27 12:33:00,93.114,93.114,93.097,93.1,14400000.0
2007-06-27 12:34:00,93.086,93.113,93.086,93.113,12800000.0
2007-06-27 12:35:00,93.112,93.112,93.086,93.087,11200000.0
2007-06-27 12:36:00,93.077,93.079,93.072,93.073,11200000.0
2007-06-27 12:37:00,93.067,93.079,93.054,93.063,11200000.0
2007-06-27 12:38:00,93.069,93.074,92.98,93.073,17600000.0
2007-06-27 12:39:00,93.072,93.08,93.071,93.071,16000000.0
2007-06-27 12:40:00,93.076,93.094,93.07,93.083,16000000.0
2007-06-27 12:41:00,93.092,93.092,93.073,93.073,12800000.0
2007-06-27 12:42:00,93.067,93.074,93.058,93.059,14400000.0
2007-06-27 12:43:00,93.049,93.049,93.036,93.043,12800000.0
2007-06-27 12:44:00,93.035,93.074,93.035,93.074,17600000.0
2007-06-27 12:45:00,93.072,93.072,93.05,93.053,16000000.0
2007-06-27 12:46:00,93.039,93.051,93.033,93.051,12800000.0
2007-06-27 12:47:00,93.056,93.062,93.039,93.062,12800000.0
2007-06-27 12:48:00,93.073,93.087,93.069,93.087,12800000.0
2007-06-27 12:49:00,93.092,93.107,93.086,93.107,16000000.0
2007-06-27 12:50:00,93.12,93.14,93.12,93.132,14400000.0
2007-06-27 12:51:00,93.107,93.107,93.037,93.037,11200000.0
2007-06-27 12:52:00,93.059,93.068,93.057,93.068,11200000.0
2007-06-27 12:53:00,93.067,93.082,93.067,93.078,11200000.0
2007-06-27 12:54:00,93.088,93.092,93.077,93.091,12800000.0
2007-06-27 12:55:00,93.098,93.122,93.098,93.122,16000000.0
2007-06-27 12:56:00,93.15,93.163,93.15,93.161,11200000.0
2007-06-27 12:57:00,93.179,93.183,93.171,93.171,11200000.0
2007-06-27 12:58:00,93.167,93.172,93.154,93.172,17600000.0
2007-06-27 12:59:00,93.167,93.171,93.141,93.141,16000000.0
2007-06-27 13:00:00,93.155,93.155,93.135,93.136,12800000.0
2007-06-27 13:01:00,93.125,93.128,93.12,93.125,14400000.0
2007-06-27 13:02:00,93.118,93.131,93.118,93.13,12800000.0
2007-06-27 13:03:00,93.134,93.144,93.124,93.144,9000000.0
2007-06-27 13:04:00,93.147,93.157,93.147,93.155,11200000.0
2007-06-27 13:05:00,93.147,93.176,93.147,93.176,12800000.0
2007-06-27 13:06:00,93.179,93.182,93.171,93.182,11600000.0
2007-06-27 13:07:00,93.18,93.18,93.152,93.152,14400000.0
2007-06-27 13:08:00,93.16,93.16,93.15,93.15,17400000.0
2007-06-27 13:09:00,93.154,93.161,93.15,93.161,12800000.0
2007-06-27 13:10:00,93.17,93.179,93.153,93.153,16000000.0
2007-06-27 13:11:00,93.164,93.171,93.164,93.167,11200000.0
2007-06-27 13:12:00,93.175,93.177,93.16,93.177,12800000.0
2007-06-27 13:13:00,93.18,93.196,93.18,93.19,17600000.0
2007-06-27 13:14:00,93.21,93.219,93.194,93.194,12800000.0
2007-06-27 13:15:00,93.211,93.211,93.191,93.199,12800000.0
2007-06-27 13:16:00,93.185,93.192,93.182,93.191,17000000.0
2007-06-27 13:17:00,93.177,93.18,93.171,93.175,12800000.0
2007-06-27 13:18:00,93.151,93.162,93.134,93.162,11200000.0
2007-06-27 13:19:00,93.178,93.199,93.178,93.199,16000000.0
2007-06-27 13:20:00,93.195,93.198,93.182,93.182,17600000.0
2007-06-27 13:21:00,93.182,93.19,93.176,93.185,11200000.0
2007-06-27 13:22:00,93.188,93.196,93.188,93.196,8000000.0
2007-06-27 13:23:00,93.207,93.207,93.18,93.18,12800000.0
2007-06-27 13:24:00,93.186,93.199,93.186,93.188,11200000.0
2007-06-27 13:25:00,93.168,93.182,93.168,93.173,17600000.0
2007-06-27 13:26:00,93.198,93.22,93.198,93.22,17600000.0
2007-06-27 13:27:00,93.231,93.244,93.231,93.244,12800000.0
2007-06-27 13:28:00,93.255,93.269,93.16,93.269,16000000.0
2007-06-27 13:29:00,93.253,93.272,93.176,93.272,11200000.0
2007-06-27 13:30:00,93.273,93.289,93.273,93.284,12800000.0
2007-06-27 13:31:00,93.285,93.288,93.282,93.288,11200000.0
2007-06-27 13:32:00,93.293,93.293,93.284,93.284,10600000.0
2007-06-27 13:33:00,93.275,93.275,93.261,93.265,19200000.0
2007-06-27 13:34:00,93.257,93.259,93.243,93.244,12800000.0
2007-06-27 13:35:00,93.25,93.274,93.25,93.274,37200000.0
2007-06-27 13:36:00,93.277,93.287,93.271,93.287,17600000.0
2007-06-27 13:37:00,93.294,93.294,93.287,93.293,13800000.0
2007-06-27 13:38:00,93.295,93.304,93.293,93.3,34000000.0
2007-06-27 13:39:00,93.295,93.303,93.292,93.303,14400000.0
2007-06-27 13:40:00,93.298,93.341,93.298,93.33,39400000.0
2007-06-27 13:41:00,93.346,93.368,93.346,93.365,16000000.0
2007-06-27 13:42:00,93.357,93.363,93.354,93.354,11200000.0
2007-06-27 13:43:00,93.318,93.318,93.301,93.303,26600000.0
2007-06-27 13:44:00,93.315,93.333,93.315,93.321,33000000.0
2007-06-27 13:45:00,93.327,93.341,93.327,93.327,20800000.0
2007-06-27 13:46:00,93.333,93.333,93.292,93.292,24000000.0
2007-06-27 13:47:00,93.282,93.283,93.276,93.276,12800000.0
2007-06-27 13:48:00,93.27,93.286,93.27,93.282,12800000.0
2007-06-27 13:49:00,93.292,93.292,93.279,93.284,17000000.0
2007-06-27 13:50:00,93.295,93.314,93.295,93.306,11200000.0
2007-06-27 13:51:00,93.296,93.328,93.296,93.328,24000000.0
2007-06-27 13:52:00,93.334,93.338,93.316,93.316,12800000.0
2007-06-27 13:53:00,93.306,93.324,93.306,93.324,17600000.0
2007-06-27 13:54:00,93.31,93.332,93.31,93.332,25000000.0
2007-06-27 13:55:00,93.339,93.348,93.337,93.339,14800000.0
2007-06-27 13:56:00,93.364,93.373,93.364,93.369,14400000.0
2007-06-27 13:57:00,93.355,93.355,93.338,93.347,28800000.0
2007-06-27 13:58:00,93.372,93.398,93.372,93.398,14400000.0
2007-06-27 13:59:00,93.39,93.39,93.374,93.389,32000000.0
2007-06-27 14:00:00,93.4,93.404,93.397,93.397,47400000.0
2007-06-27 14:01:00,93.396,93.396,93.377,93.386,32000000.0
2007-06-27 14:02:00,93.367,93.367,93.359,93.359,14400000.0
2007-06-27 14:03:00,93.344,93.344,93.318,93.318,14400000.0
2007-06-27 14:04:00,93.31,93.31,93.297,93.297,11200000.0
2007-06-27 14:05:00,93.307,93.309,93.298,93.298,24000000.0
2007-06-27 14:06:00,93.286,93.295,93.281,93.295,35600000.0
2007-06-27 14:07:00,93.307,93.316,93.303,93.304,40000000.0
2007-06-27 14:08:00,93.298,93.307,93.298,93.305,16000000.0
2007-06-27 14:09:00,93.322,93.342,93.322,93.338,33600000.0
2007-06-27 14:10:00,93.335,93.339,93.328,93.338,33600000.0
2007-06-27 14:11:00,93.312,93.312,93.289,93.293,14400000.0
2007-06-27 14:12:00,93.282,93.301,93.282,93.301,27200000.0
2007-06-27 14:13:00,93.308,93.346,93.308,93.346,14400000.0
2007-06-27 14:14:00,93.362,93.393,93.362,93.393,12800000.0
2007-06-27 14:15:00,93.409,93.409,93.383,93.383,28800000.0
2007-06-27 14:16:00,93.371,93.387,93.358,93.38,25400000.0
2007-06-27 14:17:00,93.363,93.39,93.363,93.387,12800000.0
2007-06-27 14:18:00,93.378,93.386,93.361,93.365,16000000.0
2007-06-27 14:19:00,93.373,93.373,93.343,93.343,13200000.0
2007-06-27 14:20:00,93.32,93.32,93.301,93.301,25600000.0
2007-06-27 14:21:00,93.283,93.284,93.277,93.278,28800000.0
2007-06-27 14:22:00,93.285,93.285,93.27,93.273,24000000.0
2007-06-27 14:23:00,93.281,93.285,93.269,93.285,47800000.0
2007-06-27 14:24:00,93.28,93.293,93.27,93.293,12800000.0
2007-06-27 14:25:00,93.291,93.295,93.272,93.275,13200000.0
2007-06-27 14:26:00,93.267,93.278,93.264,93.272,12800000.0
2007-06-27 14:27:00,93.251,93.268,93.241,93.246,17600000.0
2007-06-27 14:28:00,93.223,93.223,93.188,93.204,11200000.0
2007-06-27 14:29:00,93.195,93.209,93.162,93.162,36200000.0
2007-06-27 14:30:00,93.152,93.186,93.152,93.186,22400000.0
2007-06-27 14:31:00,93.168,93.168,93.151,93.151,20800000.0
2007-06-27 14:32:00,93.148,93.149,93.139,93.149,40000000.0
2007-06-27 14:33:00,93.14,93.14,93.121,93.121,24000000.0
2007-06-27 14:34:00,93.146,93.188,93.146,93.188,33600000.0
2007-06-27 14:35:00,93.179,93.182,93.17,93.17,14400000.0
2007-06-27 14:36:00,93.169,93.172,93.158,93.158,12800000.0
2007-06-27 14:37:00,93.145,93.145,93.136,93.14,11200000.0
2007-06-27 14:38:00,93.13,93.13,93.101,93.101,56000000.0
2007-06-27 14:39:00,93.113,93.118,93.097,93.113,12800000.0
2007-06-27 14:40:00,93.121,93.125,93.101,93.101,14400000.0
2007-06-27 14:41:00,93.093,93.101,93.088,93.09,56000000.0
2007-06-27 14:42:00,93.095,93.104,93.093,93.103,12800000.0
2007-06-27 14:43:00,93.115,93.139,93.115,93.132,25600000.0
2007-06-27 14:44:00,93.144,93.152,93.143,93.152,11200000.0
2007-06-27 14:45:00,93.147,93.147,93.127,93.143,11200000.0
2007-06-27 14:46:00,93.149,93.159,93.147,93.147,11200000.0
2007-06-27 14:47:00,93.15,93.155,93.145,93.147,16000000.0
2007-06-27 14:48:00,93.147,93.166,93.147,93.166,19200000.0
2007-06-27 14:49:00,93.172,93.187,93.172,93.182,32000000.0
2007-06-27 14:50:00,93.196,93.2,93.182,93.188,28800000.0
2007-06-27 14:51:00,93.175,93.175,93.163,93.163,32000000.0
2007-06-27 14:52:00,93.162,93.167,93.155,93.167,12800000.0
2007-06-27 14:53:00,93.155,93.155,93.127,93.128,17600000.0
2007-06-27 14:54:00,93.124,93.133,93.124,93.133,12800000.0
2007-06-27 14:55:00,93.126,93.126,93.116,93.119,16000000.0
2007-06-27 14:56:00,93.108,93.122,93.108,93.113,12800000.0
2007-06-27 14:57:00,93.122,93.122,93.112,93.112,12800000.0
2007-06-27 14:58:00,93.112,93.112,93.079,93.079,17600000.0
2007-06-27 14:59:00,93.06,93.063,93.056,93.057,16000000.0
2007-06-27 15:00:00,93.049,93.062,93.045,93.062,14400000.0
2007-06-27 15:01:00,93.045,93.045,93.027,93.027,12800000.0
2007-06-27 15:02:00,93.057,93.076,93.056,93.076,27200000.0
2007-06-27 15:03:00,93.074,93.1,93.074,93.1,12800000.0
2007-06-27 15:04:00,93.115,93.119,93.106,93.115,23400000.0
2007-06-27 15:05:00,93.118,93.139,93.118,93.137,11200000.0
2007-06-27 15:06:00,93.139,93.145,93.135,93.135,11200000.0
2007-06-27 15:07:00,93.142,93.142,93.128,93.142,25000000.0
2007-06-27 15:08:00,93.155,93.158,93.15,93.153,22400000.0
2007-06-27 15:09:00,93.153,93.16,93.128,93.128,16000000.0
2007-06-27 15:10:00,93.142,93.146,93.136,93.137,40000000.0
2007-06-27 15:11:00,93.123,93.124,93.117,93.124,32000000.0
2007-06-27 15:12:00,93.132,93.132,93.124,93.127,12800000.0
2007-06-27 15:13:00,93.119,93.124,93.094,93.094,44800000.0
2007-06-27 15:14:00,93.111,93.119,93.111,93.119,35200000.0
2007-06-27 15:15:00,93.125,93.129,93.124,93.128,22400000.0
2007-06-27 15:16:00,93.127,93.13,93.121,93.13,36800000.0
2007-06-27 15:17:00,93.127,93.127,93.108,93.108,22400000.0
2007-06-27 15:18:00,93.113,93.117,93.112,93.117,22400000.0
2007-06-27 15:19:00,93.116,93.119,93.113,93.113,16000000.0
2007-06-27 15:20:00,93.119,93.126,93.094,93.125,24000000.0
2007-06-27 15:21:00,93.104,93.104,93.095,93.101,14400000.0
2007-06-27 15:22:00,93.092,93.092,93.075,93.077,14400000.0
2007-06-27 15:23:00,93.07,93.07,93.049,93.057,47400000.0
2007-06-27 15:24:00,93.053,93.053,93.018,93.022,25600000.0
2007-06-27 15:25:00,93.001,93.02,93.001,93.012,26600000.0
2007-06-27 15:26:00,93.025,93.025,93.012,93.012,39400000.0
2007-06-27 15:27:00,92.989,93.003,92.987,92.995,28800000.0
2007-06-27 15:28:00,92.99,93.016,92.99,93.012,69800000.0
2007-06-27 15:29:00,93.017,93.017,92.923,93.008,46400000.0
2007-06-27 15:30:00,92.896,92.99,92.862,92.901,115200000.0
2007-06-27 15:31:00,93.01,93.024,93.005,93.014,60800000.0
2007-06-27 15:32:00,93.024,93.027,93.017,93.027,30400000.0
2007-06-27 15:33:00,93.022,93.022,92.982,92.982,30400000.0
2007-06-27 15:34:00,92.982,92.997,92.982,92.985,22400000.0
2007-06-27 15:35:00,92.991,93.018,92.991,93.015,33600000.0
2007-06-27 15:36:00,93.017,93.035,93.017,93.017,32000000.0
2007-06-27 15:37:00,93.025,93.044,93.025,93.044,30400000.0
2007-06-27 15:38:00,93.048,93.049,93.04,93.047,59200000.0
2007-06-27 15:39:00,93.048,93.068,93.047,93.068,36800000.0
2007-06-27 15:40:00,93.071,93.089,93.071,93.075,34600000.0
2007-06-27 15:41:00,93.081,93.093,93.073,93.093,25600000.0
2007-06-27 15:42:00,93.084,93.093,93.079,93.093,43200000.0
2007-06-27 15:43:00,93.077,93.092,93.077,93.092,27200000.0
2007-06-27 15:44:00,93.095,93.095,93.085,93.09,27200000.0
2007-06-27 15:45:00,93.098,93.117,93.095,93.117,16400000.0
2007-06-27 15:46:00,93.115,93.156,93.115,93.156,13800000.0
2007-06-27 15:47:00,93.185,93.187,93.177,93.177,30400000.0
2007-06-27 15:48:00,93.175,93.181,93.157,93.181,27200000.0
2007-06-27 15:49:00,93.182,93.188,93.156,93.162,11200000.0
2007-06-27 15:50:00,93.166,93.178,93.165,93.175,11200000.0
2007-06-27 15:51:00,93.169,93.169,93.159,93.164,12800000.0
2007-06-27 15:52:00,93.19,93.205,93.19,93.205,20800000.0
2007-06-27 15:53:00,93.212,93.212,93.197,93.211,24000000.0
2007-06-27 15:54:00,93.202,93.247,93.202,93.247,29200000.0
2007-06-27 15:55:00,93.25,93.252,93.246,93.248,24000000.0
2007-06-27 15:56:00,93.238,93.238,93.199,93.199,50000000.0
2007-06-27 15:57:00,93.198,93.207,93.195,93.203,12800000.0
2007-06-27 15:58:00,93.186,93.197,93.181,93.181,19200000.0
2007-06-27 15:59:00,93.189,93.191,93.178,93.191,36800000.0
2007-06-27 16:00:00,93.184,93.192,93.177,93.177,51200000.0
2007-06-27 16:01:00,93.176,93.186,93.172,93.186,41000000.0
2007-06-27 16:02:00,93.208,93.212,93.176,93.183,21800000.0
2007-06-27 16:03:00,93.15,93.15,93.121,93.121,63400000.0
2007-06-27 16:04:00,93.092,93.1,93.086,93.09,44800000.0
2007-06-27 16:05:00,93.09,93.102,93.087,93.102,48000000.0
2007-06-27 16:06:00,93.105,93.105,93.067,93.067,35200000.0
2007-06-27 16:07:00,93.075,93.103,93.075,93.103,32000000.0
2007-06-27 16:08:00,93.093,93.101,93.091,93.098,44800000.0
2007-06-27 16:09:00,93.083,93.083,93.062,93.078,45200000.0
2007-06-27 16:10:00,93.094,93.11,93.094,93.103,41000000.0
2007-06-27 16:11:00,93.11,93.116,93.107,93.108,14400000.0
2007-06-27 16:12:00,93.101,93.114,93.1,93.1,56000000.0
2007-06-27 16:13:00,93.085,93.094,93.079,93.09,11200000.0
2007-06-27 16:14:00,93.069,93.073,93.064,93.069,49600000.0
2007-06-27 16:15:00,93.082,93.096,93.066,93.096,58600000.0
2007-06-27 16:16:00,93.091,93.098,93.067,93.067,17600000.0
2007-06-27 16:17:00,93.082,93.082,93.061,93.072,38400000.0
2007-06-27 16:18:00,93.058,93.062,93.021,93.021,11200000.0
2007-06-27 16:19:00,93.014,93.021,93.007,93.008,22400000.0
2007-06-27 16:20:00,93.012,93.028,93.012,93.028,10600000.0
2007-06-27 16:21:00,93.036,93.036,92.991,92.998,27200000.0
2007-06-27 16:22:00,92.984,92.993,92.972,92.989,41600000.0
2007-06-27 16:23:00,92.959,92.966,92.942,92.955,42000000.0
2007-06-27 16:24:00,92.97,92.97,92.941,92.944,17000000.0
2007-06-27 16:25:00,92.941,92.965,92.941,92.965,33000000.0
2007-06-27 16:26:00,92.973,92.988,92.973,92.988,17600000.0
2007-06-27 16:27:00,92.983,92.998,92.983,92.998,35600000.0
2007-06-27 16:28:00,92.996,93.015,92.996,93.015,27200000.0
2007-06-27 16:29:00,93.024,93.033,93.024,93.026,11200000.0
2007-06-27 16:30:00,93.041,93.101,93.041,93.101,11200000.0
2007-06-27 16:31:00,93.133,93.163,93.133,93.16,41600000.0
2007-06-27 16:32:00,93.184,93.209,93.184,93.209,12800000.0
2007-06-27 16:33:00,93.23,93.245,93.23,93.243,27200000.0
2007-06-27 16:34:00,93.25,93.261,93.239,93.248,35200000.0
2007-06-27 16:35:00,93.25,93.258,93.247,93.256,52200000.0
2007-06-27 16:36:00,93.255,93.255,93.244,93.25,51200000.0
2007-06-27 16:37:00,93.252,93.268,93.249,93.249,41600000.0
2007-06-27 16:38:00,93.237,93.267,93.237,93.267,40000000.0
2007-06-27 16:39:00,93.266,93.277,93.26,93.267,35200000.0
2007-06-27 16:40:00,93.258,93.259,93.23,93.235,56000000.0
2007-06-27 16:41:00,93.219,93.219,93.18,93.18,73600000.0
2007-06-27 16:42:00,93.144,93.144,93.11,93.11,54400000.0
2007-06-27 16:43:00,93.101,93.111,93.1,93.107,17600000.0
2007-06-27 16:44:00,93.094,93.094,93.042,93.042,11200000.0
2007-06-27 16:45:00,93.032,93.082,93.032,93.082,57600000.0
2007-06-27 16:46:00,93.083,93.083,93.074,93.077,9000000.0
2007-06-27 16:47:00,93.081,93.081,93.044,93.044,70400000.0
2007-06-27 16:48:00,93.012,93.018,92.992,92.992,52800000.0
2007-06-27 16:49:00,92.988,93.001,92.982,93.001,36800000.0
2007-06-27 16:50:00,93.0,93.0,92.986,92.988,75600000.0
2007-06-27 16:51:00,92.967,92.967,92.921,92.929,32000000.0
2007-06-27 16:52:00,92.921,92.932,92.916,92.916,46400000.0
2007-06-27 16:53:00,92.925,92.927,92.916,92.927,30400000.0
2007-06-27 16:54:00,92.923,92.928,92.916,92.923,11200000.0
2007-06-27 16:55:00,92.931,92.955,92.931,92.955,27600000.0
2007-06-27 16:56:00,92.952,92.957,92.948,92.95,36800000.0
2007-06-27 16:57:00,92.945,92.957,92.937,92.937,19200000.0
2007-06-27 16:58:00,92.954,92.96,92.948,92.948,12800000.0
2007-06-27 16:59:00,92.944,92.948,92.891,92.891,51200000.0
2007-06-27 17:00:00,92.888,92.93,92.888,92.93,49600000.0
2007-06-27 17:01:00,92.919,92.919,92.894,92.894,39400000.0
2007-06-27 17:02:00,92.859,92.871,92.858,92.871,33600000.0
2007-06-27 17:03:00,92.897,92.903,92.888,92.903,44200000.0
2007-06-27 17:04:00,92.921,92.921,92.903,92.908,41600000.0
2007-06-27 17:05:00,92.919,92.92,92.906,92.909,54400000.0
2007-06-27 17:06:00,92.905,92.905,92.895,92.895,58600000.0
2007-06-27 17:07:00,92.878,92.905,92.87,92.905,35200000.0
2007-06-27 17:08:00,92.908,92.938,92.908,92.922,68800000.0
2007-06-27 17:09:00,92.929,92.944,92.929,92.938,59200000.0
2007-06-27 17:10:00,92.933,92.942,92.933,92.94,25600000.0
2007-06-27 17:11:00,92.931,92.937,92.924,92.937,38400000.0
2007-06-27 17:12:00,92.935,92.952,92.935,92.943,25600000.0
2007-06-27 17:13:00,92.936,92.943,92.935,92.941,29200000.0
2007-06-27 17:14:00,92.939,92.971,92.939,92.971,21800000.0
2007-06-27 17:15:00,92.986,93.037,92.986,93.037,19200000.0
2007-06-27 17:16:00,93.062,93.085,93.058,93.071,17600000.0
2007-06-27 17:17:00,93.079,93.104,93.079,93.104,37800000.0
2007-06-27 17:18:00,93.125,93.142,93.125,93.127,56400000.0
2007-06-27 17:19:00,93.106,93.138,93.097,93.138,24000000.0
2007-06-27 17:20:00,93.14,93.14,93.11,93.11,16000000.0
2007-06-27 17:21:00,93.115,93.123,93.104,93.114,28800000.0
2007-06-27 17:22:00,93.098,93.1,93.09,93.1,19200000.0
2007-06-27 17:23:00,93.097,93.101,93.093,93.101,11200000.0
2007-06-27 17:24:00,93.097,93.115,93.097,93.115,12800000.0
2007-06-27 17:25:00,93.115,93.117,93.088,93.117,17600000.0
2007-06-27 17:26:00,93.134,93.134,93.124,93.134,35200000.0
2007-06-27 17:27:00,93.124,93.124,93.105,93.116,45800000.0
2007-06-27 17:28:00,93.122,93.14,93.115,93.14,32000000.0
2007-06-27 17:29:00,93.156,93.156,93.144,93.156,27200000.0
2007-06-27 17:30:00,93.162,93.169,93.149,93.149,17600000.0
2007-06-27 17:31:00,93.148,93.148,93.097,93.097,88000000.0
2007-06-27 17:32:00,93.097,93.102,93.087,93.087,52800000.0
2007-06-27 17:33:00,93.085,93.085,93.066,93.066,37200000.0
2007-06-27 17:34:00,93.053,93.054,93.044,93.045,63400000.0
2007-06-27 17:35:00,93.036,93.053,93.035,93.035,43200000.0
2007-06-27 17:36:00,93.038,93.038,93.016,93.016,33600000.0
2007-06-27 17:37:00,93.02,93.025,93.004,93.004,16000000.0
2007-06-27 17:38:00,93.003,93.019,93.002,93.002,34000000.0
2007-06-27 17:39:00,93.003,93.003,92.996,92.999,16000000.0
2007-06-27 17:40:00,92.996,92.996,92.967,92.967,74600000.0
2007-06-27 17:41:00,92.943,92.944,92.937,92.937,12800000.0
2007-06-27 17:42:00,92.934,92.934,92.922,92.922,12800000.0
2007-06-27 17:43:00,92.927,92.934,92.922,92.932,17600000.0
2007-06-27 17:44:00,92.908,92.908,92.892,92.892,30400000.0
2007-06-27 17:45:00,92.896,92.899,92.894,92.896,30400000.0
2007-06-27 17:46:00,92.901,92.907,92.894,92.897,41600000.0
2007-06-27 17:47:00,92.897,92.899,92.892,92.892,57600000.0
2007-06-27 17:48:00,92.89,92.896,92.887,92.892,57600000.0
2007-06-27 17:49:00,92.899,92.907,92.893,92.899,46400000.0
2007-06-27 17:50:00,92.902,92.902,92.896,92.896,12800000.0
2007-06-27 17:51:00,92.889,92.901,92.889,92.899,49600000.0
2007-06-27 17:52:00,92.895,92.916,92.895,92.916,43200000.0
2007-06-27 17:53:00,92.917,92.917,92.909,92.911,33600000.0
2007-06-27 17:54:00,92.909,92.909,92.889,92.89,38400000.0
2007-06-27 17:55:00,92.891,92.933,92.891,92.933,40000000.0
2007-06-27 17:56:00,92.932,92.941,92.926,92.929,44800000.0
2007-06-27 17:57:00,92.932,92.945,92.926,92.943,36800000.0
2007-06-27 17:58:00,92.944,92.944,92.936,92.937,17600000.0
2007-06-27 17:59:00,92.945,92.948,92.936,92.945,62400000.0
2007-06-27 18:00:00,92.938,92.94,92.929,92.929,51200000.0
2007-06-27 18:01:00,92.945,92.989,92.945,92.989,32000000.0
2007-06-27 18:02:00,93.001,93.055,93.001,93.055,24000000.0
2007-06-27 18:03:00,93.061,93.073,93.035,93.035,36800000.0
2007-06-27 18:04:00,93.059,93.061,93.043,93.045,33600000.0
2007-06-27 18:05:00,93.04,93.041,93.035,93.035,12800000.0
2007-06-27 18:06:00,93.034,93.045,93.03,93.045,30400000.0
2007-06-27 18:07:00,93.029,93.04,93.018,93.04,11200000.0
2007-06-27 18:08:00,93.049,93.051,93.042,93.042,84800000.0
2007-06-27 18:09:00,93.042,93.056,93.042,93.05,33600000.0
2007-06-27 18:10:00,93.067,93.071,93.058,93.061,16000000.0
2007-06-27 18:11:00,93.048,93.049,93.038,93.047,12800000.0
2007-06-27 18:12:00,93.043,93.044,93.036,93.036,12800000.0
2007-06-27 18:13:00,93.037,93.037,93.027,93.027,27200000.0
2007-06-27 18:14:00,93.011,93.017,92.995,92.995,19200000.0
2007-06-27 18:15:00,93.024,93.024,93.005,93.02,30400000.0
2007-06-27 18:16:00,93.017,93.019,93.003,93.019,56000000.0
2007-06-27 18:17:00,93.019,93.022,93.011,93.011,42600000.0
2007-06-27 18:18:00,92.986,92.994,92.983,92.991,30400000.0
2007-06-27 18:19:00,92.998,92.998,92.988,92.988,46400000.0
2007-06-27 18:20:00,92.986,92.987,92.973,92.973,43200000.0
2007-06-27 18:21:00,92.968,92.971,92.961,92.964,12800000.0
2007-06-27 18:22:00,92.974,93.004,92.974,93.004,33000000.0
2007-06-27 18:23:00,93.01,93.01,92.986,92.992,46400000.0
2007-06-27 18:24:00,92.981,93.009,92.981,93.003,52200000.0
2007-06-27 18:25:00,92.99,93.002,92.983,92.99,33600000.0
2007-06-27 18:26:00,92.986,93.002,92.986,93.002,30400000.0
2007-06-27 18:27:00,93.008,93.015,93.002,93.002,33600000.0
2007-06-27 18:28:00,92.995,93.041,92.995,93.041,12800000.0
2007-06-27 18:29:00,93.014,93.016,93.005,93.016,25600000.0
2007-06-27 18:30:00,93.016,93.016,92.998,93.002,36800000.0
2007-06-27 18:31:00,92.993,92.993,92.977,92.977,11200000.0
2007-06-27 18:32:00,92.97,92.976,92.962,92.974,70400000.0
2007-06-27 18:33:00,92.986,93.015,92.986,93.006,32000000.0
2007-06-27 18:34:00,93.02,93.02,93.003,93.006,19200000.0
2007-06-27 18:35:00,92.997,93.014,92.996,93.011,43200000.0
2007-06-27 18:36:00,93.019,93.024,93.013,93.015,68800000.0
2007-06-27 18:37:00,93.001,93.002,92.961,92.961,36800000.0
2007-06-27 18:38:00,92.972,93.015,92.972,93.015,49600000.0
2007-06-27 18:39:00,93.013,93.013,93.001,93.009,77200000.0
2007-06-27 18:40:00,93.007,93.039,93.005,93.039,65600000.0
2007-06-27 18:41:00,93.016,93.03,93.01,93.01,72000000.0
2007-06-27 18:42:00,93.004,93.004,92.982,92.99,78400000.0
2007-06-27 18:43:00,92.994,93.005,92.994,93.004,49600000.0
2007-06-27 18:44:00,93.007,93.014,93.007,93.014,30400000.0
2007-06-27 18:45:00,93.016,93.016,92.997,93.006,12800000.0
2007-06-27 18:46:00,93.01,93.025,93.01,93.022,12800000.0
2007-06-27 18:47:00,93.022,93.045,93.022,93.022,14400000.0
2007-06-27 18:48:00,93.024,93.03,93.019,93.022,28800000.0
2007-06-27 18:49:00,93.017,93.023,92.999,92.999,23400000.0
2007-06-27 18:50:00,93.01,93.023,92.99,92.99,45800000.0
2007-06-27 18:51:00,92.998,92.998,92.988,92.991,12800000.0
2007-06-27 18:52:00,92.98,92.984,92.976,92.98,19200000.0
2007-06-27 18:53:00,92.965,92.982,92.965,92.975,30400000.0
2007-06-27 18:54:00,92.974,92.974,92.968,92.969,19200000.0
2007-06-27 18:55:00,92.95,92.962,92.944,92.962,22400000.0
2007-06-27 18:56:00,92.958,92.965,92.953,92.962,16000000.0
2007-06-27 18:57:00,92.965,92.966,92.962,92.963,18600000.0
2007-06-27 18:58:00,92.958,92.958,92.948,92.948,32000000.0
2007-06-27 18:59:00,92.95,92.961,92.95,92.961,31400000.0
2007-06-27 19:00:00,92.952,92.953,92.945,92.949,14400000.0
2007-06-27 19:01:00,92.944,92.944,92.933,92.938,11200000.0
2007-06-27 19:02:00,92.938,92.946,92.926,92.926,43200000.0
2007-06-27 19:03:00,92.949,92.951,92.937,92.937,14400000.0
2007-06-27 19:04:00,92.947,92.947,92.921,92.921,17600000.0
2007-06-27 19:05:00,92.924,92.929,92.919,92.929,17000000.0
2007-06-27 19:06:00,92.927,92.927,92.908,92.91,55400000.0
2007-06-27 19:07:00,92.91,92.922,92.908,92.908,35200000.0
2007-06-27 19:08:00,92.894,92.899,92.876,92.889,22400000.0
2007-06-27 19:09:00,92.878,92.881,92.861,92.861,12800000.0
2007-06-27 19:10:00,92.839,92.849,92.839,92.841,17000000.0
2007-06-27 19:11:00,92.844,92.844,92.821,92.827,11200000.0
2007-06-27 19:12:00,92.844,92.844,92.796,92.796,24000000.0
2007-06-27 19:13:00,92.784,92.788,92.775,92.788,12200000.0
2007-06-27 19:14:00,92.784,92.784,92.725,92.731,12800000.0
2007-06-27 19:15:00,92.74,92.74,92.714,92.73,16000000.0
2007-06-27 19:16:00,92.731,92.731,92.693,92.699,12800000.0
2007-06-27 19:17:00,92.717,92.719,92.713,92.719,14400000.0
2007-06-27 19:18:00,92.716,92.718,92.708,92.715,32000000.0
2007-06-27 19:19:00,92.714,92.714,92.697,92.709,11200000.0
2007-06-27 19:20:00,92.71,92.714,92.693,92.708,14400000.0
2007-06-27 19:21:00,92.714,92.725,92.692,92.692,17600000.0
2007-06-27 19:22:00,92.678,92.709,92.678,92.709,13800000.0
2007-06-27 19:23:00,92.736,92.751,92.736,92.738,16000000.0
2007-06-27 19:24:00,92.732,92.732,92.71,92.73,48000000.0
2007-06-27 19:25:00,92.746,92.749,92.745,92.745,12800000.0
2007-06-27 19:26:00,92.724,92.725,92.716,92.725,41600000.0
2007-06-27 19:27:00,92.724,92.729,92.724,92.728,14400000.0
2007-06-27 19:28:00,92.733,92.733,92.716,92.723,12800000.0
2007-06-27 19:29:00,92.717,92.717,92.695,92.695,12800000.0
2007-06-27 19:30:00,92.712,92.736,92.712,92.736,11200000.0
2007-06-27 19:31:00,92.739,92.739,92.711,92.711,12800000.0
2007-06-27 19:32:00,92.717,92.731,92.717,92.725,11200000.0
2007-06-27 19:33:00,92.732,92.732,92.714,92.73,12800000.0
2007-06-27 19:34:00,92.72,92.721,92.711,92.714,12800000.0
2007-06-27 19:35:00,92.704,92.713,92.701,92.704,17600000.0
2007-06-27 19:36:00,92.695,92.697,92.668,92.697,16000000.0
2007-06-27 19:37:00,92.693,92.693,92.677,92.677,11200000.0
2007-06-27 19:38:00,92.67,92.67,92.649,92.662,11200000.0
2007-06-27 19:39:00,92.648,92.664,92.646,92.664,12800000.0
2007-06-27 19:40:00,92.652,92.667,92.652,92.664,11200000.0
2007-06-27 19:41:00,92.659,92.659,92.649,92.652,11200000.0
2007-06-27 19:42:00,92.643,92.681,92.643,92.681,11200000.0
2007-06-27 19:43:00,92.687,92.695,92.677,92.681,11200000.0
2007-06-27 19:44:00,92.684,92.692,92.678,92.689,11200000.0
2007-06-27 19:45:00,92.68,92.685,92.665,92.685,15400000.0
2007-06-27 19:46:00,92.71,92.724,92.71,92.71,8000000.0
2007-06-27 19:47:00,92.7,92.7,92.688,92.7,17600000.0
2007-06-27 19:48:00,92.719,92.719,92.693,92.693,12800000.0
2007-06-27 19:49:00,92.687,92.687,92.681,92.682,30400000.0
2007-06-27 19:50:00,92.675,92.715,92.675,92.715,12200000.0
2007-06-27 19:51:00,92.716,92.716,92.68,92.687,12200000.0
2007-06-27 19:52:00,92.684,92.692,92.671,92.685,16000000.0
2007-06-27 19:53:00,92.701,92.707,92.695,92.707,11200000.0
2007-06-27 19:54:00,92.693,92.697,92.683,92.687,12800000.0
2007-06-27 19:55:00,92.678,92.685,92.678,92.685,11200000.0
2007-06-27 19:56:00,92.674,92.674,92.652,92.673,16000000.0
2007-06-27 19:57:00,92.671,92.68,92.663,92.669,12800000.0
2007-06-27 19:58:00,92.674,92.674,92.661,92.661,11200000.0
2007-06-27 19:59:00,92.652,92.652,92.625,92.625,12800000.0
2007-06-27 20:00:00,92.602,92.632,92.602,92.632,17600000.0
2007-06-27 20:01:00,92.638,92.638,92.627,92.637,12800000.0
2007-06-27 20:02:00,92.625,92.633,92.617,92.633,17600000.0
2007-06-27 20:03:00,92.626,92.628,92.62,92.622,16000000.0
2007-06-27 20:04:00,92.612,92.626,92.612,92.625,30400000.0
2007-06-27 20:05:00,92.636,92.636,92.62,92.62,12800000.0
2007-06-27 20:06:00,92.617,92.633,92.607,92.633,11200000.0
2007-06-27 20:07:00,92.624,92.628,92.617,92.617,17600000.0
2007-06-27 20:08:00,92.617,92.628,92.604,92.607,38400000.0
2007-06-27 20:09:00,92.614,92.614,92.603,92.612,11200000.0
2007-06-27 20:10:00,92.606,92.625,92.606,92.625,14400000.0
2007-06-27 20:11:00,92.623,92.626,92.618,92.618,11200000.0
2007-06-27 20:12:00,92.622,92.639,92.622,92.638,11200000.0
2007-06-27 20:13:00,92.654,92.68,92.654,92.68,11200000.0
2007-06-27 20:14:00,92.679,92.711,92.63,92.711,14400000.0
2007-06-27 20:15:00,92.721,92.734,92.716,92.734,17600000.0
2007-06-27 20:16:00,92.74,92.765,92.74,92.765,28800000.0
2007-06-27 20:17:00,92.76,92.76,92.743,92.752,34000000.0
2007-06-27 20:18:00,92.749,92.749,92.73,92.733,11200000.0
2007-06-27 20:19:00,92.724,92.734,92.716,92.716,11200000.0
2007-06-27 20:20:00,92.712,92.726,92.707,92.721,19200000.0
2007-06-27 20:21:00,92.732,92.736,92.72,92.736,15400000.0
2007-06-27 20:22:00,92.733,92.743,92.733,92.74,14400000.0
2007-06-27 20:23:00,92.74,92.744,92.72,92.72,12800000.0
2007-06-27 20:24:00,92.733,92.746,92.733,92.745,16000000.0
2007-06-27 20:25:00,92.742,92.752,92.742,92.748,11200000.0
2007-06-27 20:26:00,92.749,92.801,92.749,92.801,16000000.0
2007-06-27 20:27:00,92.824,92.824,92.806,92.811,8400000.0
2007-06-27 20:28:00,92.806,92.806,92.783,92.798,11200000.0
2007-06-27 20:29:00,92.794,92.816,92.794,92.816,12800000.0
2007-06-27 20:30:00,92.818,92.818,92.807,92.809,27200000.0
2007-06-27 20:31:00,92.808,92.808,92.792,92.792,11200000.0
2007-06-27 20:32:00,92.798,92.8,92.786,92.795,11200000.0
2007-06-27 20:33:00,92.819,92.82,92.804,92.82,12800000.0
2007-06-27 20:34:00,92.835,92.835,92.819,92.824,11200000.0
2007-06-27 20:35:00,92.84,92.84,92.821,92.821,11200000.0
2007-06-27 20:36:00,92.821,92.823,92.8,92.819,16000000.0
2007-06-27 20:37:00,92.828,92.85,92.828,92.85,7800000.0
2007-06-27 20:38:00,92.847,92.862,92.847,92.86,12800000.0
2007-06-27 20:39:00,92.869,92.884,92.869,92.881,14400000.0
2007-06-27 20:40:00,92.883,92.883,92.856,92.863,11200000.0
2007-06-27 20:41:00,92.883,92.883,92.871,92.871,14400000.0
2007-06-27 20:42:00,92.871,92.872,92.867,92.87,11200000.0
2007-06-27 20:43:00,92.87,92.875,92.867,92.87,14400000.0
2007-06-27 20:44:00,92.866,92.87,92.855,92.867,12800000.0
2007-06-27 20:45:00,92.868,92.874,92.861,92.861,12800000.0
2007-06-27 20:46:00,92.851,92.871,92.851,92.868,14400000.0
2007-06-27 20:47:00,92.866,92.872,92.856,92.856,12800000.0
2007-06-27 20:48:00,92.862,92.872,92.862,92.869,17600000.0
2007-06-27 20:49:00,92.863,92.863,92.838,92.838,11200000.0
2007-06-27 20:50:00,92.839,92.845,92.83,92.845,14400000.0
2007-06-27 20:51:00,92.831,92.831,92.824,92.824,28200000.0
2007-06-27 20:52:00,92.825,92.832,92.822,92.826,11200000.0
2007-06-27 20:53:00,92.828,92.828,92.82,92.82,16000000.0
2007-06-27 20:54:00,92.816,92.817,92.814,92.816,11200000.0
2007-06-27 20:55:00,92.821,92.831,92.809,92.831,11200000.0
2007-06-27 20:56:00,92.818,92.818,92.806,92.812,11200000.0
2007-06-27 20:57:00,92.807,92.81,92.804,92.809,12800000.0
2007-06-27 20:58:00,92.826,92.838,92.825,92.831,16000000.0
2007-06-27 20:59:00,92.829,92.829,92.815,92.815,11200000.0
2007-06-27 21:00:00,92.805,92.81,92.8,92.8,17600000.0
2007-06-27 21:01:00,92.787,92.787,92.777,92.778,11200000.0
2007-06-27 21:02:00,92.777,92.777,92.769,92.773,15400000.0
2007-06-27 21:03:00,92.767,92.786,92.751,92.786,11200000.0
2007-06-27 21:04:00,92.79,92.8,92.774,92.8,16000000.0
2007-06-27 21:05:00,92.805,92.831,92.805,92.831,12800000.0
2007-06-27 21:06:00,92.835,92.843,92.834,92.84,11200000.0
2007-06-27 21:07:00,92.852,92.859,92.847,92.858,14400000.0
2007-06-27 21:08:00,92.865,92.883,92.861,92.883,16000000.0
2007-06-27 21:09:00,92.899,92.899,92.883,92.893,14400000.0
2007-06-27 21:10:00,92.881,92.885,92.869,92.869,12800000.0
2007-06-27 21:11:00,92.861,92.861,92.845,92.849,12800000.0
2007-06-27 21:12:00,92.85,92.862,92.85,92.862,12800000.0
2007-06-27 21:13:00,92.859,92.87,92.848,92.866,16000000.0
2007-06-27 21:14:00,92.871,92.876,92.861,92.876,12800000.0
2007-06-27 21:15:00,92.869,92.87,92.868,92.87,8400000.0
2007-06-27 21:16:00,92.869,92.869,92.86,92.86,19200000.0
2007-06-27 21:17:00,92.877,92.881,92.875,92.879,14400000.0
2007-06-27 21:18:00,92.885,92.887,92.802,92.883,12800000.0
2007-06-27 21:19:00,92.88,92.908,92.88,92.908,10000000.0
2007-06-27 21:20:00,92.883,92.894,92.875,92.875,14400000.0
2007-06-27 21:21:00,92.873,92.875,92.87,92.874,11200000.0
2007-06-27 21:22:00,92.903,92.91,92.902,92.904,12800000.0
2007-06-27 21:23:00,92.865,92.896,92.86,92.896,11200000.0
2007-06-27 21:24:00,92.907,92.917,92.905,92.905,11200000.0
2007-06-27 21:25:00,92.909,92.909,92.886,92.899,12800000.0
2007-06-27 21:26:00,92.903,92.914,92.903,92.914,11200000.0
2007-06-27 21:27:00,92.912,92.938,92.912,92.938,17600000.0
2007-06-27 21:28:00,92.948,92.964,92.937,92.964,11200000.0
2007-06-27 21:29:00,92.972,92.973,92.961,92.965,11200000.0
2007-06-27 21:30:00,92.987,93.011,92.987,93.003,12800000.0
2007-06-27 21:31:00,92.999,92.999,92.985,92.985,16000000.0
2007-06-27 21:32:00,92.991,92.994,92.981,92.994,14400000.0
2007-06-27 21:33:00,93.008,93.022,93.007,93.017,9600000.0
2007-06-27 21:34:00,93.022,93.029,93.017,93.017,17600000.0
2007-06-27 21:35:00,93.023,93.026,93.017,93.017,12800000.0
2007-06-27 21:36:00,93.005,93.009,92.994,93.009,11200000.0
2007-06-27 21:37:00,92.986,93.002,92.986,92.991,16000000.0
2007-06-27 21:38:00,92.998,93.031,92.912,92.912,12200000.0
2007-06-27 21:39:00,93.013,93.025,93.013,93.025,12800000.0
2007-06-27 21:40:00,93.018,93.029,93.018,93.024,11200000.0
2007-06-27 21:41:00,93.031,93.044,93.029,93.03,12800000.0
2007-06-27 21:42:00,93.051,93.051,93.018,93.04,14400000.0
2007-06-27 21:43:00,93.037,93.037,92.991,92.991,14400000.0
2007-06-27 21:44:00,92.988,93.012,92.988,93.012,12800000.0
2007-06-27 21:45:00,93.013,93.015,93.005,93.009,17600000.0
2007-06-27 21:46:00,93.01,93.01,92.998,93.007,14400000.0
2007-06-27 21:47:00,93.009,93.022,93.009,93.022,11200000.0
2007-06-27 21:48:00,92.987,92.987,92.969,92.981,16000000.0
2007-06-27 21:49:00,92.997,93.011,92.997,93.011,11200000.0
2007-06-27 21:50:00,93.023,93.027,93.013,93.023,12800000.0
2007-06-27 21:51:00,93.041,93.052,93.041,93.046,17600000.0
2007-06-27 21:52:00,93.027,93.037,93.002,93.007,11200000.0
2007-06-27 21:53:00,93.057,93.061,93.054,93.057,11200000.0
2007-06-27 21:54:00,93.039,93.047,93.006,93.011,11200000.0
2007-06-27 21:55:00,93.065,93.066,93.04,93.04,8000000.0
2007-06-27 21:56:00,93.035,93.041,93.033,93.036,12800000.0
2007-06-27 21:57:00,93.035,93.049,93.032,93.049,17600000.0
2007-06-27 21:58:00,93.048,93.052,93.041,93.041,17600000.0
2007-06-27 21:59:00,93.036,93.044,93.031,93.034,12800000.0
2007-06-27 22:00:00,93.036,93.061,93.036,93.061,17600000.0
2007-06-27 22:01:00,93.059,93.059,93.052,93.053,11200000.0
2007-06-27 22:02:00,93.053,93.059,93.05,93.059,16000000.0
2007-06-27 22:03:00,93.053,93.059,93.051,93.054,17600000.0
2007-06-27 22:04:00,93.05,93.054,93.046,93.047,16000000.0
2007-06-27 22:05:00,93.049,93.058,93.049,93.052,11200000.0
2007-06-27 22:06:00,93.022,93.039,93.002,93.028,13200000.0
2007-06-27 22:07:00,93.049,93.049,93.034,93.034,16000000.0
2007-06-27 22:08:00,93.039,93.069,93.039,93.069,16000000.0
2007-06-27 22:09:00,93.071,93.081,93.068,93.079,12800000.0
2007-06-27 22:10:00,93.077,93.092,93.077,93.082,12200000.0
2007-06-27 22:11:00,93.09,93.097,93.089,93.097,11200000.0
2007-06-27 22:12:00,93.105,93.116,93.105,93.116,12800000.0
2007-06-27 22:13:00,93.109,93.131,93.109,93.118,12800000.0
2007-06-27 22:14:00,93.113,93.113,93.096,93.104,12800000.0
2007-06-27 22:15:00,93.096,93.096,93.078,93.082,14400000.0
2007-06-27 22:16:00,93.096,93.118,93.096,93.118,12800000.0
2007-06-27 22:17:00,93.121,93.139,93.121,93.139,4800000.0
2007-06-27 22:18:00,93.129,93.188,93.129,93.188,16400000.0
2007-06-27 22:19:00,93.179,93.211,93.179,93.211,9600000.0
2007-06-27 22:20:00,93.202,93.202,93.175,93.191,12800000.0
2007-06-27 22:21:00,93.189,93.189,93.156,93.156,8000000.0
2007-06-27 22:22:00,93.131,93.131,93.085,93.118,12800000.0
2007-06-27 22:23:00,93.15,93.15,93.126,93.14,12800000.0
2007-06-27 22:24:00,93.141,93.148,93.141,93.145,11200000.0
2007-06-27 22:25:00,93.152,93.152,93.141,93.141,9600000.0
2007-06-27 22:26:00,93.137,93.137,93.116,93.121,8000000.0
2007-06-27 22:27:00,93.127,93.127,93.117,93.117,12800000.0
2007-06-27 22:28:00,93.114,93.126,93.114,93.126,4800000.0
2007-06-27 22:29:00,93.133,93.154,93.133,93.154,16000000.0
2007-06-27 22:30:00,93.161,93.17,93.159,93.163,17600000.0
2007-06-27 22:31:00,93.17,93.177,93.163,93.163,12800000.0
2007-06-27 22:32:00,93.171,93.202,93.117,93.202,10600000.0
2007-06-27 22:33:00,93.214,93.225,93.211,93.225,11200000.0
2007-06-27 22:34:00,93.229,93.229,93.183,93.183,12800000.0
2007-06-27 22:35:00,93.163,93.187,93.163,93.187,12800000.0
2007-06-27 22:36:00,93.196,93.196,93.181,93.188,17600000.0
2007-06-27 22:37:00,93.183,93.207,93.183,93.207,25600000.0
2007-06-27 22:38:00,93.227,93.231,93.217,93.228,17600000.0
2007-06-27 22:39:00,93.211,93.242,93.211,93.242,12200000.0
2007-06-27 22:40:00,93.241,93.25,93.241,93.25,11200000.0
2007-06-27 22:41:00,93.251,93.258,93.247,93.258,10600000.0
2007-06-27 22:42:00,93.263,93.287,93.263,93.281,17000000.0
2007-06-27 22:43:00,93.272,93.272,93.233,93.234,15400000.0
2007-06-27 22:44:00,93.242,93.277,93.242,93.277,12800000.0
2007-06-27 22:45:00,93.279,93.29,93.262,93.29,16000000.0
2007-06-27 22:46:00,93.315,93.315,93.298,93.299,11200000.0
2007-06-27 22:47:00,93.309,93.33,93.309,93.317,17600000.0
2007-06-27 22:48:00,93.329,93.362,93.329,93.362,9600000.0
2007-06-27 22:49:00,93.356,93.356,93.337,93.337,12800000.0
2007-06-27 22:50:00,93.334,93.35,93.33,93.345,11600000.0
2007-06-27 22:51:00,93.368,93.376,93.368,93.37,11200000.0
2007-06-27 22:52:00,93.385,93.41,93.385,93.406,11200000.0
2007-06-27 22:53:00,93.396,93.406,93.388,93.391,11200000.0
2007-06-27 22:54:00,93.413,93.43,93.411,93.43,13200000.0
2007-06-27 22:55:00,93.433,93.434,93.416,93.42,12800000.0
2007-06-27 22:56:00,93.419,93.422,93.416,93.42,17600000.0
2007-06-27 22:57:00,93.412,93.419,93.406,93.406,17600000.0
2007-06-27 22:58:00,93.409,93.414,93.409,93.413,14400000.0
2007-06-27 22:59:00,93.423,93.429,93.419,93.423,17600000.0
2007-06-27 23:00:00,93.414,93.417,93.396,93.399,17000000.0
2007-06-27 23:01:00,93.396,93.396,93.379,93.381,14800000.0
2007-06-27 23:02:00,93.391,93.398,93.38,93.385,17600000.0
2007-06-27 23:03:00,93.392,93.412,93.392,93.409,16000000.0
2007-06-27 23:04:00,93.417,93.417,93.397,93.413,11200000.0
2007-06-27 23:05:00,93.404,93.418,93.399,93.418,33000000.0
2007-06-27 23:06:00,93.412,93.416,93.412,93.412,12800000.0
2007-06-27 23:07:00,93.4,93.401,93.393,93.393,12800000.0
2007-06-27 23:08:00,93.387,93.399,93.386,93.398,16400000.0
2007-06-27 23:09:00,93.408,93.408,93.393,93.393,17600000.0
2007-06-27 23:10:00,93.411,93.419,93.411,93.416,12800000.0
2007-06-27 23:11:00,93.424,93.424,93.411,93.411,11200000.0
2007-06-27 23:12:00,93.419,93.429,93.418,93.429,16000000.0
2007-06-27 23:13:00,93.413,93.413,93.405,93.405,12800000.0
2007-06-27 23:14:00,93.411,93.411,93.393,93.408,11600000.0
2007-06-27 23:15:00,93.39,93.403,93.382,93.403,12800000.0
2007-06-27 23:16:00,93.408,93.409,93.405,93.406,12800000.0
2007-06-27 23:17:00,93.419,93.425,93.419,93.425,11200000.0
2007-06-27 23:18:00,93.421,93.434,93.421,93.434,11600000.0
2007-06-27 23:19:00,93.433,93.433,93.404,93.404,12200000.0
2007-06-27 23:20:00,93.416,93.425,93.408,93.419,14400000.0
2007-06-27 23:21:00,93.399,93.424,93.399,93.424,15400000.0
2007-06-27 23:22:00,93.406,93.416,93.405,93.408,12800000.0
2007-06-27 23:23:00,93.448,93.448,93.44,93.442,11200000.0
2007-06-27 23:24:00,93.42,93.433,93.414,93.433,11200000.0
2007-06-27 23:25:00,93.434,93.436,93.427,93.427,13800000.0
2007-06-27 23:26:00,93.421,93.431,93.421,93.431,12200000.0
2007-06-27 23:27:00,93.428,93.429,93.407,93.429,17000000.0
2007-06-27 23:28:00,93.432,93.452,93.432,93.452,12800000.0
2007-06-27 23:29:00,93.423,93.432,93.362,93.416,11200000.0
2007-06-27 23:30:00,93.438,93.448,93.436,93.437,14400000.0
2007-06-27 23:31:00,93.453,93.454,93.437,93.453,12800000.0
2007-06-27 23:32:00,93.455,93.458,93.45,93.453,17600000.0
2007-06-27 23:33:00,93.439,93.456,93.439,93.446,12800000.0
2007-06-27 23:34:00,93.465,93.467,93.445,93.445,16000000.0
2007-06-27 23:35:00,93.437,93.437,93.423,93.435,16000000.0
2007-06-27 23:36:00,93.44,93.44,93.432,93.433,12800000.0
2007-06-27 23:37:00,93.451,93.451,93.435,93.436,12800000.0
2007-06-27 23:38:00,93.425,93.445,93.425,93.443,11200000.0
2007-06-27 23:39:00,93.437,93.449,93.435,93.437,11200000.0
2007-06-27 23:40:00,93.418,93.422,93.402,93.413,35200000.0
2007-06-27 23:41:00,93.415,93.415,93.393,93.403,12800000.0
2007-06-27 23:42:00,93.391,93.391,93.375,93.377,17600000.0
2007-06-27 23:43:00,93.379,93.379,93.372,93.379,10600000.0
2007-06-27 23:44:00,93.373,93.389,93.373,93.389,16000000.0
2007-06-27 23:45:00,93.389,93.402,93.385,93.402,11200000.0
2007-06-27 23:46:00,93.401,93.412,93.4,93.41,17600000.0
2007-06-27 23:47:00,93.41,93.413,93.406,93.411,12800000.0
2007-06-27 23:48:00,93.408,93.408,93.385,93.385,12800000.0
2007-06-27 23:49:00,93.381,93.396,93.381,93.396,6400000.0
2007-06-27 23:50:00,93.399,93.399,93.391,93.396,11200000.0
2007-06-27 23:51:00,93.39,93.399,93.382,93.399,12800000.0
2007-06-27 23:52:00,93.403,93.403,93.387,93.402,12800000.0
2007-06-27 23:53:00,93.388,93.4,93.386,93.398,9600000.0
2007-06-27 23:54:00,93.398,93.406,93.379,93.402,14400000.0
2007-06-27 23:55:00,93.396,93.396,93.378,93.392,14400000.0
2007-06-27 23:56:00,93.337,93.438,93.337,93.392,11200000.0
2007-06-27 23:57:00,93.39,93.39,93.383,93.383,16000000.0
2007-06-27 23:58:00,93.391,93.398,93.373,93.398,11200000.0
2007-06-27 23:59:00,93.389,93.405,93.383,93.405,14400000.0
2007-06-28 00:00:00,93.412,93.412,93.401,93.401,17600000.0
2007-06-28 00:01:00,93.41,93.416,93.407,93.415,12800000.0
2007-06-28 00:02:00,93.414,93.422,93.391,93.42,11200000.0
2007-06-28 00:03:00,93.438,93.464,93.438,93.464,11200000.0
2007-06-28 00:04:00,93.417,93.458,93.417,93.458,11200000.0
2007-06-28 00:05:00,93.436,93.436,93.41,93.418,11200000.0
2007-06-28 00:06:00,93.437,93.451,93.437,93.451,11200000.0
2007-06-28 00:07:00,93.461,93.473,93.461,93.462,8000000.0
2007-06-28 00:08:00,93.472,93.472,93.442,93.463,12800000.0
2007-06-28 00:09:00,93.448,93.452,93.427,93.442,11200000.0
2007-06-28 00:10:00,93.442,93.454,93.442,93.454,12800000.0
2007-06-28 00:11:00,93.479,93.488,93.479,93.486,12800000.0
2007-06-28 00:12:00,93.471,93.476,93.462,93.476,12800000.0
2007-06-28 00:13:00,93.485,93.485,93.471,93.471,11200000.0
2007-06-28 00:14:00,93.481,93.488,93.473,93.473,14400000.0
2007-06-28 00:15:00,93.514,93.533,93.513,93.533,14400000.0
2007-06-28 00:16:00,93.521,93.529,93.507,93.507,14400000.0
2007-06-28 00:17:00,93.543,93.574,93.543,93.574,8000000.0
2007-06-28 00:18:00,93.578,93.589,93.555,93.555,12200000.0
2007-06-28 00:19:00,93.548,93.554,93.546,93.55,12800000.0
2007-06-28 00:20:00,93.555,93.562,93.555,93.557,17600000.0
2007-06-28 00:21:00,93.58,93.59,93.575,93.578,12800000.0
2007-06-28 00:22:00,93.582,93.598,93.574,93.575,17600000.0
2007-06-28 00:23:00,93.589,93.594,93.588,93.589,12800000.0
2007-06-28 00:24:00,93.585,93.601,93.564,93.601,14400000.0
2007-06-28 00:25:00,93.595,93.605,93.592,93.605,11200000.0
2007-06-28 00:26:00,93.607,93.61,93.603,93.61,12800000.0
2007-06-28 00:27:00,93.607,93.626,93.598,93.626,11200000.0
2007-06-28 00:28:00,93.639,93.663,93.639,93.663,32000000.0
2007-06-28 00:29:00,93.697,93.703,93.69,93.701,16000000.0
2007-06-28 00:30:00,93.693,93.706,93.693,93.706,11200000.0
2007-06-28 00:31:00,93.677,93.677,93.652,93.663,12800000.0
2007-06-28 00:32:00,93.666,93.698,93.666,93.698,12800000.0
2007-06-28 00:33:00,93.699,93.699,93.686,93.69,12800000.0
2007-06-28 00:34:00,93.702,93.713,93.702,93.711,19200000.0
2007-06-28 00:35:00,93.727,93.747,93.72,93.744,12200000.0
2007-06-28 00:36:00,93.756,93.77,93.753,93.77,12800000.0
2007-06-28 00:37:00,93.773,93.789,93.773,93.789,12800000.0
2007-06-28 00:38:00,93.791,93.791,93.773,93.773,4800000.0
2007-06-28 00:39:00,93.751,93.756,93.739,93.74,17000000.0
2007-06-28 00:40:00,93.748,93.769,93.748,93.769,16000000.0
2007-06-28 00:41:00,93.771,93.826,93.771,93.826,16000000.0
2007-06-28 00:42:00,93.821,93.836,93.819,93.825,12800000.0
2007-06-28 00:43:00,93.813,93.823,93.803,93.803,16000000.0
2007-06-28 00:44:00,93.805,93.828,93.802,93.815,17600000.0
2007-06-28 00:45:00,93.817,93.914,93.817,93.905,12800000.0
2007-06-28 00:46:00,93.918,93.94,93.918,93.936,14400000.0
2007-06-28 00:47:00,93.961,94.005,93.961,94.005,12800000.0
2007-06-28 00:48:00,94.01,94.022,93.994,94.019,12800000.0
2007-06-28 00:49:00,94.019,94.019,93.99,93.99,11200000.0
2007-06-28 00:50:00,93.99,93.998,93.974,93.977,12800000.0
2007-06-28 00:51:00,93.964,93.974,93.939,93.974,11200000.0
2007-06-28 00:52:00,93.986,93.997,93.984,93.984,11200000.0
2007-06-28 00:53:00,94.027,94.12,94.027,94.12,11200000.0
2007-06-28 00:54:00,94.137,94.137,94.105,94.119,17600000.0
2007-06-28 00:55:00,94.128,94.131,94.102,94.115,12200000.0
2007-06-28 00:56:00,94.091,94.105,94.072,94.103,12800000.0
2007-06-28 00:57:00,94.116,94.118,94.105,94.115,12800000.0
2007-06-28 00:58:00,94.099,94.107,94.094,94.096,13200000.0
2007-06-28 00:59:00,94.072,94.072,94.054,94.054,11200000.0
2007-06-28 01:00:00,94.032,94.04,94.026,94.039,16000000.0
2007-06-28 01:01:00,94.032,94.032,94.011,94.017,14400000.0
2007-06-28 01:02:00,93.982,93.982,93.952,93.954,8000000.0
2007-06-28 01:03:00,93.948,93.949,93.919,93.919,11200000.0
2007-06-28 01:04:00,93.912,93.912,93.898,93.898,12800000.0
2007-06-28 01:05:00,93.907,93.907,93.882,93.886,11200000.0
2007-06-28 01:06:00,93.906,93.91,93.846,93.896,12800000.0
2007-06-28 01:07:00,93.899,93.916,93.899,93.906,12800000.0
2007-06-28 01:08:00,93.923,93.94,93.923,93.937,15400000.0
2007-06-28 01:09:00,93.97,94.0,93.97,94.0,17600000.0
2007-06-28 01:10:00,94.002,94.017,93.996,94.007,16000000.0
2007-06-28 01:11:00,93.984,93.985,93.962,93.962,11200000.0
2007-06-28 01:12:00,93.953,93.953,93.93,93.945,16000000.0
2007-06-28 01:13:00,93.965,93.965,93.963,93.965,8000000.0
2007-06-28 01:14:00,93.953,93.955,93.933,93.955,16000000.0
2007-06-28 01:15:00,93.955,93.955,93.944,93.944,12800000.0
2007-06-28 01:16:00,93.944,93.964,93.944,93.952,25600000.0
2007-06-28 01:17:00,93.959,93.967,93.953,93.962,11200000.0
2007-06-28 01:18:00,93.97,93.97,93.958,93.959,12200000.0
2007-06-28 01:19:00,93.956,93.956,93.935,93.954,16000000.0
2007-06-28 01:20:00,93.949,93.963,93.949,93.963,11200000.0
2007-06-28 01:21:00,93.966,93.968,93.96,93.966,12800000.0
2007-06-28 01:22:00,93.959,93.964,93.953,93.956,12800000.0
2007-06-28 01:23:00,93.939,93.95,93.927,93.927,11200000.0
2007-06-28 01:24:00,93.941,93.941,93.92,93.92,12800000.0
2007-06-28 01:25:00,93.905,93.906,93.874,93.882,12800000.0
2007-06-28 01:26:00,93.895,93.922,93.895,93.922,11200000.0
2007-06-28 01:27:00,93.925,93.936,93.914,93.936,12800000.0
2007-06-28 01:28:00,93.927,93.931,93.923,93.923,17600000.0
2007-06-28 01:29:00,93.928,93.95,93.928,93.944,17600000.0
2007-06-28 01:30:00,93.947,93.954,93.947,93.95,11200000.0
2007-06-28 01:31:00,93.95,93.954,93.941,93.954,11200000.0
2007-06-28 01:32:00,93.948,93.951,93.945,93.945,12800000.0
2007-06-28 01:33:00,93.95,93.953,93.94,93.945,14400000.0
2007-06-28 01:34:00,93.946,93.964,93.944,93.964,24000000.0
2007-06-28 01:35:00,93.981,93.996,93.981,93.989,14400000.0
2007-06-28 01:36:00,93.987,93.987,93.975,93.981,11200000.0
2007-06-28 01:37:00,93.984,93.984,93.949,93.949,14400000.0
2007-06-28 01:38:00,93.94,93.956,93.924,93.93,17600000.0
2007-06-28 01:39:00,93.943,93.95,93.934,93.95,14400000.0
2007-06-28 01:40:00,93.971,94.015,93.971,94.015,11200000.0
2007-06-28 01:41:00,94.039,94.048,94.039,94.044,9600000.0
2007-06-28 01:42:00,94.042,94.058,94.042,94.058,11200000.0
2007-06-28 01:43:00,94.08,94.08,94.043,94.043,10600000.0
2007-06-28 01:44:00,94.06,94.111,94.06,94.106,12800000.0
2007-06-28 01:45:00,94.103,94.103,94.085,94.099,16000000.0
2007-06-28 01:46:00,94.087,94.1,94.083,94.093,16000000.0
2007-06-28 01:47:00,94.097,94.098,94.082,94.082,14400000.0
2007-06-28 01:48:00,94.093,94.1,94.082,94.094,13200000.0
2007-06-28 01:49:00,94.092,94.097,94.086,94.086,16000000.0
2007-06-28 01:50:00,94.117,94.147,94.117,94.145,14400000.0
2007-06-28 01:51:00,94.179,94.182,94.175,94.175,11200000.0
2007-06-28 01:52:00,94.19,94.207,94.19,94.207,20800000.0
2007-06-28 01:53:00,94.21,94.213,94.19,94.19,14400000.0
2007-06-28 01:54:00,94.181,94.199,94.181,94.199,12800000.0
2007-06-28 01:55:00,94.176,94.176,94.146,94.146,12800000.0
2007-06-28 01:56:00,94.145,94.147,94.105,94.105,12800000.0
2007-06-28 01:57:00,94.092,94.092,94.082,94.082,11200000.0
2007-06-28 01:58:00,94.086,94.086,94.081,94.081,11200000.0
2007-06-28 01:59:00,94.092,94.099,94.092,94.099,3200000.0
2007-06-28 02:00:00,94.127,94.137,94.127,94.137,12800000.0
2007-06-28 02:01:00,94.132,94.138,94.126,94.138,17600000.0
2007-06-28 02:02:00,94.127,94.127,94.11,94.11,12800000.0
2007-06-28 02:03:00,94.114,94.122,94.112,94.119,16000000.0
2007-06-28 02:04:00,94.116,94.119,94.11,94.119,12800000.0
2007-06-28 02:05:00,94.122,94.136,94.117,94.134,12800000.0
2007-06-28 02:06:00,94.139,94.14,94.132,94.132,12800000.0
2007-06-28 02:07:00,94.122,94.122,94.099,94.099,12800000.0
2007-06-28 02:08:00,94.094,94.116,94.094,94.116,17600000.0
2007-06-28 02:09:00,94.133,94.138,94.127,94.134,16000000.0
2007-06-28 02:10:00,94.143,94.143,94.12,94.121,11200000.0
2007-06-28 02:11:00,94.12,94.132,94.116,94.121,12200000.0
2007-06-28 02:12:00,94.146,94.153,94.139,94.149,11200000.0
2007-06-28 02:13:00,94.165,94.179,94.164,94.179,11200000.0
2007-06-28 02:14:00,94.196,94.201,94.186,94.198,11200000.0
2007-06-28 02:15:00,94.215,94.222,94.208,94.209,11200000.0
2007-06-28 02:16:00,94.187,94.206,94.133,94.206,9600000.0
2007-06-28 02:17:00,94.234,94.281,94.234,94.274,11200000.0
2007-06-28 02:18:00,94.248,94.275,94.248,94.271,12800000.0
2007-06-28 02:19:00,94.293,94.31,94.282,94.285,12800000.0
2007-06-28 02:20:00,94.263,94.282,94.263,94.282,8000000.0
2007-06-28 02:21:00,94.273,94.273,94.231,94.231,17600000.0
2007-06-28 02:22:00,94.231,94.253,94.231,94.241,16000000.0
2007-06-28 02:23:00,94.236,94.244,94.223,94.223,12800000.0
2007-06-28 02:24:00,94.215,94.224,94.13,94.222,11200000.0
2007-06-28 02:25:00,94.214,94.217,94.207,94.207,17600000.0
2007-06-28 02:26:00,94.206,94.206,94.178,94.178,9600000.0
2007-06-28 02:27:00,94.174,94.176,94.158,94.158,9600000.0
2007-06-28 02:28:00,94.148,94.168,94.148,94.161,14400000.0
2007-06-28 02:29:00,94.164,94.164,94.154,94.157,11200000.0
2007-06-28 02:30:00,94.153,94.171,94.152,94.17,11200000.0
2007-06-28 02:31:00,94.177,94.177,94.148,94.148,17600000.0
2007-06-28 02:32:00,94.12,94.139,94.12,94.131,11200000.0
2007-06-28 02:33:00,94.15,94.162,94.138,94.162,11200000.0
2007-06-28 02:34:00,94.168,94.172,94.152,94.153,14400000.0
2007-06-28 02:35:00,94.164,94.179,94.164,94.179,12800000.0
2007-06-28 02:36:00,94.177,94.177,94.163,94.163,12800000.0
2007-06-28 02:37:00,94.159,94.159,94.142,94.147,12800000.0
2007-06-28 02:38:00,94.163,94.163,94.142,94.142,12200000.0
2007-06-28 02:39:00,94.147,94.153,94.142,94.149,16000000.0
2007-06-28 02:40:00,94.151,94.157,94.148,94.148,12800000.0
2007-06-28 02:41:00,94.141,94.156,94.141,94.156,11200000.0
2007-06-28 02:42:00,94.149,94.154,94.137,94.137,12800000.0
2007-06-28 02:43:00,94.133,94.141,94.133,94.133,11200000.0
2007-06-28 02:44:00,94.119,94.141,94.119,94.141,9600000.0
2007-06-28 02:45:00,94.136,94.145,94.136,94.145,11200000.0
2007-06-28 02:46:00,94.143,94.164,94.143,94.156,12800000.0
2007-06-28 02:47:00,94.139,94.139,94.118,94.122,12800000.0
2007-06-28 02:48:00,94.121,94.132,94.11,94.11,14400000.0
2007-06-28 02:49:00,94.114,94.114,94.095,94.109,17600000.0
2007-06-28 02:50:00,94.095,94.116,94.089,94.116,11200000.0
2007-06-28 02:51:00,94.114,94.114,94.089,94.099,11200000.0
2007-06-28 02:52:00,94.067,94.068,94.008,94.068,11200000.0
2007-06-28 02:53:00,94.048,94.048,93.993,93.993,11200000.0
2007-06-28 02:54:00,93.9,93.997,93.9,93.949,11200000.0
2007-06-28 02:55:00,93.926,93.942,93.926,93.928,11200000.0
2007-06-28 02:56:00,93.906,93.906,93.875,93.878,8000000.0
2007-06-28 02:57:00,93.842,93.842,93.815,93.822,11200000.0
2007-06-28 02:58:00,93.859,93.909,93.859,93.909,8000000.0
2007-06-28 02:59:00,93.912,93.912,93.905,93.911,11200000.0
2007-06-28 03:00:00,93.89,93.89,93.767,93.767,11200000.0
2007-06-28 03:01:00,93.82,93.82,93.797,93.814,11200000.0
2007-06-28 03:02:00,93.804,93.804,93.791,93.794,16000000.0
2007-06-28 03:03:00,93.824,93.833,93.82,93.821,14400000.0
2007-06-28 03:04:00,93.823,93.852,93.82,93.852,11200000.0
2007-06-28 03:05:00,93.855,93.862,93.852,93.857,16000000.0
2007-06-28 03:06:00,93.831,93.835,93.814,93.832,15400000.0
2007-06-28 03:07:00,93.818,93.837,93.818,93.836,14400000.0
2007-06-28 03:08:00,93.826,93.826,93.794,93.806,11600000.0
2007-06-28 03:09:00,93.802,93.82,93.802,93.82,10600000.0
2007-06-28 03:10:00,93.835,93.835,93.816,93.826,16000000.0
2007-06-28 03:11:00,93.837,93.847,93.837,93.839,11200000.0
2007-06-28 03:12:00,93.834,93.847,93.834,93.844,9600000.0
2007-06-28 03:13:00,93.845,93.848,93.831,93.848,16000000.0
2007-06-28 03:14:00,93.827,93.827,93.807,93.807,11200000.0
2007-06-28 03:15:00,93.786,93.804,93.776,93.776,17600000.0
2007-06-28 03:16:00,93.741,93.741,93.687,93.687,14400000.0
2007-06-28 03:17:00,93.691,93.704,93.686,93.704,11200000.0
2007-06-28 03:18:00,93.694,93.72,93.694,93.72,12800000.0
2007-06-28 03:19:00,93.716,93.72,93.71,93.71,12800000.0
2007-06-28 03:20:00,93.708,93.708,93.688,93.697,12800000.0
2007-06-28 03:21:00,93.691,93.691,93.666,93.666,14400000.0
2007-06-28 03:22:00,93.65,93.667,93.65,93.667,11200000.0
2007-06-28 03:23:00,93.673,93.673,93.661,93.665,12800000.0
2007-06-28 03:24:00,93.668,93.677,93.667,93.677,10600000.0
2007-06-28 03:25:00,93.686,93.711,93.683,93.708,17600000.0
2007-06-28 03:26:00,93.701,93.701,93.673,93.673,16000000.0
2007-06-28 03:27:00,93.683,93.687,93.672,93.672,14400000.0
2007-06-28 03:28:00,93.675,93.678,93.675,93.677,11200000.0
2007-06-28 03:29:00,93.667,93.688,93.667,93.68,12800000.0
2007-06-28 03:30:00,93.678,93.678,93.609,93.656,17600000.0
2007-06-28 03:31:00,93.656,93.662,93.656,93.662,12800000.0
2007-06-28 03:32:00,93.666,93.673,93.665,93.665,8000000.0
2007-06-28 03:33:00,93.665,93.673,93.658,93.672,11200000.0
2007-06-28 03:34:00,93.694,93.74,93.694,93.74,11200000.0
2007-06-28 03:35:00,93.751,93.753,93.73,93.752,17600000.0
2007-06-28 03:36:00,93.743,93.762,93.738,93.747,11200000.0
2007-06-28 03:37:00,93.764,93.764,93.734,93.741,17600000.0
2007-06-28 03:38:00,93.747,93.747,93.739,93.739,9600000.0
2007-06-28 03:39:00,93.729,93.739,93.668,93.739,14400000.0
2007-06-28 03:40:00,93.725,93.725,93.719,93.721,12800000.0
2007-06-28 03:41:00,93.731,93.74,93.731,93.733,11200000.0
2007-06-28 03:42:00,93.731,93.732,93.722,93.73,12200000.0
2007-06-28 03:43:00,93.738,93.741,93.723,93.736,11200000.0
2007-06-28 03:44:00,93.723,93.731,93.716,93.731,12800000.0
2007-06-28 03:45:00,93.719,93.726,93.719,93.725,11200000.0
2007-06-28 03:46:00,93.729,93.731,93.725,93.725,11200000.0
2007-06-28 03:47:00,93.734,93.741,93.731,93.738,11200000.0
2007-06-28 03:48:00,93.738,93.74,93.736,93.736,11200000.0
2007-06-28 03:49:00,93.737,93.741,93.735,93.741,16000000.0
2007-06-28 03:50:00,93.72,93.723,93.715,93.715,11200000.0
2007-06-28 03:51:00,93.737,93.746,93.737,93.742,12800000.0
2007-06-28 03:52:00,93.741,93.776,93.741,93.776,14400000.0
2007-06-28 03:53:00,93.777,93.777,93.77,93.771,9600000.0
2007-06-28 03:54:00,93.748,93.768,93.748,93.768,14400000.0
2007-06-28 03:55:00,93.763,93.784,93.763,93.784,14400000.0
2007-06-28 03:56:00,93.793,93.808,93.793,93.801,12800000.0
2007-06-28 03:57:00,93.803,93.803,93.79,93.797,12800000.0
2007-06-28 03:58:00,93.791,93.793,93.772,93.772,16000000.0
2007-06-28 03:59:00,93.777,93.789,93.777,93.786,12800000.0
2007-06-28 04:00:00,93.775,93.775,93.753,93.758,14400000.0
2007-06-28 04:01:00,93.753,93.764,93.752,93.764,11200000.0
2007-06-28 04:02:00,93.762,93.762,93.741,93.741,8400000.0
2007-06-28 04:03:00,93.748,93.765,93.748,93.765,12800000.0
2007-06-28 04:04:00,93.761,93.77,93.756,93.77,12800000.0
2007-06-28 04:05:00,93.756,93.765,93.756,93.765,11200000.0
2007-06-28 04:06:00,93.768,93.775,93.765,93.765,14400000.0
2007-06-28 04:07:00,93.775,93.789,93.775,93.778,14400000.0
2007-06-28 04:08:00,93.78,93.785,93.78,93.78,11200000.0
2007-06-28 04:09:00,93.784,93.804,93.784,93.789,11200000.0
2007-06-28 04:10:00,93.805,93.823,93.805,93.823,14400000.0
2007-06-28 04:11:00,93.828,93.832,93.822,93.825,12800000.0
2007-06-28 04:12:00,93.835,93.839,93.81,93.839,11200000.0
2007-06-28 04:13:00,93.848,93.854,93.845,93.849,11600000.0
2007-06-28 04:14:00,93.829,93.833,93.825,93.826,11200000.0
2007-06-28 04:15:00,93.828,93.858,93.828,93.858,12800000.0
2007-06-28 04:16:00,93.853,93.853,93.835,93.835,11200000.0
2007-06-28 04:17:00,93.835,93.86,93.835,93.86,14400000.0
2007-06-28 04:18:00,93.873,93.873,93.853,93.865,12800000.0
2007-06-28 04:19:00,93.85,93.85,93.823,93.839,12800000.0
2007-06-28 04:20:00,93.818,93.82,93.728,93.82,11200000.0
2007-06-28 04:21:00,93.82,93.823,93.81,93.823,11200000.0
2007-06-28 04:22:00,93.832,93.841,93.827,93.836,16000000.0
2007-06-28 04:23:00,93.834,93.834,93.824,93.824,12800000.0
2007-06-28 04:24:00,93.822,93.828,93.82,93.828,12800000.0
2007-06-28 04:25:00,93.832,93.836,93.828,93.831,13800000.0
2007-06-28 04:26:00,93.836,93.837,93.824,93.831,14400000.0
2007-06-28 04:27:00,93.841,93.841,93.815,93.818,9600000.0
2007-06-28 04:28:00,93.829,93.838,93.826,93.838,11200000.0
2007-06-28 04:29:00,93.829,93.829,93.813,93.813,12800000.0
2007-06-28 04:30:00,93.793,93.811,93.793,93.802,11200000.0
2007-06-28 04:31:00,93.814,93.832,93.814,93.828,12800000.0
2007-06-28 04:32:00,93.819,93.839,93.819,93.834,8000000.0
2007-06-28 04:33:00,93.856,93.866,93.856,93.866,16000000.0
2007-06-28 04:34:00,93.868,93.868,93.855,93.858,12800000.0
2007-06-28 04:35:00,93.856,93.856,93.845,93.847,12800000.0
2007-06-28 04:36:00,93.863,93.863,93.847,93.851,12800000.0
2007-06-28 04:37:00,93.852,93.852,93.842,93.843,12800000.0
2007-06-28 04:38:00,93.832,93.836,93.832,93.833,10600000.0
2007-06-28 04:39:00,93.825,93.836,93.811,93.834,12800000.0
2007-06-28 04:40:00,93.824,93.824,93.791,93.791,11200000.0
2007-06-28 04:41:00,93.799,93.808,93.79,93.798,11200000.0
2007-06-28 04:42:00,93.79,93.801,93.784,93.799,13200000.0
2007-06-28 04:43:00,93.799,93.799,93.779,93.787,12200000.0
2007-06-28 04:44:00,93.789,93.789,93.775,93.777,12800000.0
2007-06-28 04:45:00,93.783,93.803,93.783,93.803,17600000.0
2007-06-28 04:46:00,93.802,93.803,93.793,93.793,14400000.0
2007-06-28 04:47:00,93.794,93.804,93.785,93.795,14400000.0
2007-06-28 04:48:00,93.801,93.801,93.783,93.787,12800000.0
2007-06-28 04:49:00,93.79,93.802,93.785,93.785,11200000.0
2007-06-28 04:50:00,93.776,93.779,93.77,93.77,11200000.0
2007-06-28 04:51:00,93.782,93.788,93.704,93.786,8000000.0
2007-06-28 04:52:00,93.779,93.795,93.776,93.795,11200000.0
2007-06-28 04:53:00,93.785,93.796,93.785,93.788,17600000.0
2007-06-28 04:54:00,93.794,93.812,93.794,93.812,12800000.0
2007-06-28 04:55:00,93.81,93.81,93.794,93.794,11200000.0
2007-06-28 04:56:00,93.792,93.808,93.792,93.808,17600000.0
2007-06-28 04:57:00,93.814,93.816,93.806,93.806,12800000.0
2007-06-28 04:58:00,93.815,93.821,93.811,93.811,8000000.0
2007-06-28 04:59:00,93.82,93.82,93.81,93.81,12800000.0
2007-06-28 05:00:00,93.808,93.825,93.808,93.813,10600000.0
2007-06-28 05:01:00,93.814,93.856,93.814,93.856,14400000.0
2007-06-28 05:02:00,93.876,93.895,93.876,93.89,14400000.0
2007-06-28 05:03:00,93.879,93.893,93.868,93.877,12800000.0
2007-06-28 05:04:00,93.895,93.897,93.888,93.897,8000000.0
2007-06-28 05:05:00,93.892,93.893,93.885,93.886,11200000.0
2007-06-28 05:06:00,93.865,93.865,93.853,93.853,11200000.0
2007-06-28 05:07:00,93.827,93.849,93.826,93.826,14400000.0
2007-06-28 05:08:00,93.81,93.81,93.79,93.802,11200000.0
2007-06-28 05:09:00,93.805,93.813,93.805,93.807,17600000.0
2007-06-28 05:10:00,93.812,93.812,93.778,93.798,12800000.0
2007-06-28 05:11:00,93.781,93.798,93.758,93.767,12800000.0
2007-06-28 05:12:00,93.789,93.789,93.776,93.778,12800000.0
2007-06-28 05:13:00,93.789,93.789,93.773,93.773,6400000.0
2007-06-28 05:14:00,93.771,93.787,93.771,93.774,14400000.0
2007-06-28 05:15:00,93.771,93.783,93.759,93.773,16000000.0
2007-06-28 05:16:00,93.783,93.791,93.726,93.791,15400000.0
2007-06-28 05:17:00,93.789,93.791,93.786,93.787,11200000.0
2007-06-28 05:18:00,93.752,93.753,93.735,93.75,8000000.0
2007-06-28 05:19:00,93.782,93.795,93.782,93.789,16000000.0
2007-06-28 05:20:00,93.79,93.79,93.784,93.787,11200000.0
2007-06-28 05:21:00,93.788,93.791,93.777,93.791,12800000.0
2007-06-28 05:22:00,93.787,93.798,93.781,93.793,12800000.0
2007-06-28 05:23:00,93.798,93.798,93.767,93.767,12800000.0
2007-06-28 05:24:00,93.759,93.761,93.756,93.756,12800000.0
2007-06-28 05:25:00,93.763,93.766,93.753,93.755,12800000.0
2007-06-28 05:26:00,93.738,93.764,93.738,93.764,12800000.0
2007-06-28 05:27:00,93.763,93.773,93.763,93.768,12800000.0
2007-06-28 05:28:00,93.769,93.801,93.769,93.801,11200000.0
2007-06-28 05:29:00,93.797,93.801,93.786,93.786,10600000.0
2007-06-28 05:30:00,93.793,93.794,93.784,93.791,8000000.0
2007-06-28 05:31:00,93.797,93.81,93.796,93.81,17600000.0
2007-06-28 05:32:00,93.803,93.822,93.797,93.797,12800000.0
2007-06-28 05:33:00,93.807,93.807,93.792,93.797,11200000.0
2007-06-28 05:34:00,93.802,93.808,93.79,93.808,13200000.0
2007-06-28 05:35:00,93.821,93.835,93.821,93.826,12800000.0
2007-06-28 05:36:00,93.83,93.844,93.83,93.842,12800000.0
2007-06-28 05:37:00,93.853,93.881,93.853,93.881,11200000.0
2007-06-28 05:38:00,93.87,93.87,93.863,93.867,16000000.0
2007-06-28 05:39:00,93.854,93.868,93.851,93.868,10600000.0
2007-06-28 05:40:00,93.869,93.869,93.854,93.854,14800000.0
2007-06-28 05:42:00,93.858,93.863,93.851,93.857,11200000.0
2007-06-28 05:43:00,93.876,93.876,93.864,93.866,13200000.0
2007-06-28 05:44:00,93.875,93.876,93.868,93.876,11200000.0
2007-06-28 05:45:00,93.865,93.875,93.865,93.875,16000000.0
2007-06-28 05:46:00,93.867,93.875,93.863,93.872,17600000.0
2007-06-28 05:47:00,93.857,93.874,93.857,93.871,11200000.0
2007-06-28 05:48:00,93.878,93.888,93.878,93.881,8000000.0
2007-06-28 05:49:00,93.89,93.917,93.89,93.917,17600000.0
2007-06-28 05:50:00,93.919,93.928,93.916,93.916,11200000.0
2007-06-28 05:51:00,93.906,93.906,93.899,93.899,11200000.0
2007-06-28 05:52:00,93.906,93.928,93.904,93.928,12800000.0
2007-06-28 05:53:00,93.921,93.931,93.92,93.93,17600000.0
2007-06-28 05:54:00,93.933,93.941,93.933,93.941,11200000.0
2007-06-28 05:55:00,93.879,93.955,93.879,93.942,11200000.0
2007-06-28 05:56:00,93.927,93.942,93.927,93.94,12800000.0
2007-06-28 05:57:00,93.943,93.943,93.932,93.934,12800000.0
2007-06-28 05:58:00,93.854,93.948,93.854,93.934,12800000.0
2007-06-28 05:59:00,93.947,93.965,93.947,93.965,12800000.0
2007-06-28 06:00:00,93.966,93.966,93.944,93.944,8000000.0
2007-06-28 06:01:00,93.933,93.95,93.927,93.928,11200000.0
2007-06-28 06:02:00,93.935,93.935,93.916,93.916,8000000.0
2007-06-28 06:03:00,93.934,93.949,93.934,93.942,12800000.0
2007-06-28 06:04:00,93.939,93.947,93.935,93.947,16000000.0
2007-06-28 06:05:00,93.935,93.948,93.923,93.948,14400000.0
2007-06-28 06:06:00,93.957,93.965,93.948,93.96,12800000.0
2007-06-28 06:07:00,93.968,93.973,93.955,93.973,11200000.0
2007-06-28 06:08:00,93.973,93.985,93.972,93.983,11200000.0
2007-06-28 06:09:00,93.98,93.981,93.976,93.981,11200000.0
2007-06-28 06:10:00,93.978,93.987,93.895,93.983,10600000.0
2007-06-28 06:11:00,93.987,93.992,93.979,93.988,17600000.0
2007-06-28 06:12:00,93.975,93.975,93.957,93.969,11200000.0
2007-06-28 06:13:00,93.985,93.993,93.967,93.987,12200000.0
2007-06-28 06:14:00,93.983,93.986,93.958,93.966,12800000.0
2007-06-28 06:15:00,93.962,93.97,93.954,93.965,14400000.0
2007-06-28 06:16:00,93.96,93.96,93.951,93.955,17000000.0
2007-06-28 06:17:00,93.945,93.959,93.945,93.954,12800000.0
2007-06-28 06:18:00,93.937,93.95,93.937,93.94,12800000.0
2007-06-28 06:19:00,93.948,93.949,93.933,93.949,12800000.0
2007-06-28 06:20:00,93.956,93.964,93.953,93.953,16000000.0
2007-06-28 06:21:00,93.954,93.954,93.941,93.941,12800000.0
2007-06-28 06:22:00,93.94,93.953,93.94,93.953,12800000.0
2007-06-28 06:23:00,93.958,93.963,93.954,93.954,17600000.0
2007-06-28 06:24:00,93.957,93.966,93.952,93.966,8000000.0
2007-06-28 06:25:00,93.958,93.964,93.958,93.964,3200000.0
2007-06-28 06:26:00,93.972,93.972,93.956,93.963,12800000.0
2007-06-28 06:27:00,93.963,93.993,93.955,93.993,8000000.0
2007-06-28 06:28:00,93.973,93.978,93.973,93.974,8000000.0
2007-06-28 06:29:00,93.967,93.982,93.967,93.982,11200000.0
2007-06-28 06:30:00,93.987,93.987,93.976,93.985,12800000.0
2007-06-28 06:31:00,93.969,93.969,93.952,93.952,12800000.0
2007-06-28 06:32:00,93.957,93.97,93.948,93.959,12800000.0
2007-06-28 06:33:00,93.959,93.959,93.938,93.938,17600000.0
2007-06-28 06:34:00,93.901,93.941,93.901,93.939,12800000.0
2007-06-28 06:35:00,93.935,93.94,93.925,93.94,12800000.0
2007-06-28 06:36:00,93.958,93.965,93.95,93.95,14400000.0
2007-06-28 06:37:00,93.951,93.956,93.947,93.947,12800000.0
2007-06-28 06:38:00,93.946,93.961,93.935,93.935,15400000.0
2007-06-28 06:39:00,93.94,93.956,93.939,93.939,12800000.0
2007-06-28 06:40:00,93.968,93.968,93.952,93.952,11200000.0
2007-06-28 06:41:00,93.953,93.958,93.949,93.957,12800000.0
2007-06-28 06:42:00,93.969,93.975,93.959,93.973,12800000.0
2007-06-28 06:43:00,93.98,93.98,93.971,93.974,12800000.0
2007-06-28 06:44:00,93.964,93.965,93.954,93.96,17600000.0
2007-06-28 06:45:00,93.962,93.962,93.946,93.962,18000000.0
2007-06-28 06:46:00,93.972,93.977,93.965,93.977,12800000.0
2007-06-28 06:47:00,93.981,93.981,93.97,93.98,12800000.0
2007-06-28 06:48:00,93.995,93.995,93.955,93.961,16000000.0
2007-06-28 06:49:00,93.965,93.977,93.951,93.977,12800000.0
2007-06-28 06:50:00,93.948,93.965,93.948,93.963,14400000.0
2007-06-28 06:51:00,93.965,93.973,93.965,93.972,12800000.0
2007-06-28 06:52:00,93.969,93.983,93.969,93.983,12800000.0
2007-06-28 06:53:00,94.029,94.029,94.002,94.009,17600000.0
2007-06-28 06:54:00,93.984,93.99,93.981,93.985,14400000.0
2007-06-28 06:55:00,93.985,94.001,93.983,94.001,11200000.0
2007-06-28 06:56:00,94.005,94.005,93.986,93.986,11200000.0
2007-06-28 06:57:00,93.985,94.001,93.985,94.001,14400000.0
2007-06-28 06:58:00,93.978,93.987,93.968,93.981,12800000.0
2007-06-28 06:59:00,94.002,94.009,93.991,94.009,12200000.0
2007-06-28 07:00:00,94.015,94.015,93.991,93.995,16000000.0
2007-06-28 07:01:00,94.008,94.03,94.007,94.03,17600000.0
2007-06-28 07:02:00,94.025,94.026,94.02,94.02,12800000.0
2007-06-28 07:03:00,94.01,94.022,94.01,94.017,12800000.0
2007-06-28 07:04:00,94.018,94.035,94.018,94.035,12800000.0
2007-06-28 07:05:00,94.045,94.053,94.03,94.039,11200000.0
2007-06-28 07:06:00,94.03,94.036,94.025,94.035,12800000.0
2007-06-28 07:07:00,94.04,94.058,94.04,94.058,11200000.0
2007-06-28 07:08:00,94.055,94.055,94.023,94.023,16000000.0
2007-06-28 07:09:00,94.013,94.032,94.013,94.032,12800000.0
2007-06-28 07:10:00,94.021,94.021,93.999,94.004,12800000.0
2007-06-28 07:11:00,93.996,93.996,93.988,93.988,12200000.0
2007-06-28 07:12:00,93.987,93.987,93.922,93.984,11200000.0
2007-06-28 07:13:00,93.983,93.987,93.981,93.981,12200000.0
2007-06-28 07:14:00,93.942,93.963,93.942,93.963,10600000.0
2007-06-28 07:15:00,93.975,93.981,93.975,93.977,11200000.0
2007-06-28 07:16:00,93.971,93.973,93.969,93.969,11200000.0
2007-06-28 07:17:00,93.971,93.971,93.964,93.964,3200000.0
2007-06-28 07:18:00,93.971,93.976,93.97,93.973,17000000.0
2007-06-28 07:19:00,93.975,93.975,93.96,93.966,12800000.0
2007-06-28 07:20:00,93.947,93.956,93.933,93.947,16000000.0
2007-06-28 07:21:00,93.964,93.975,93.96,93.97,12800000.0
2007-06-28 07:22:00,93.964,93.967,93.957,93.96,17600000.0
2007-06-28 07:23:00,93.948,93.949,93.942,93.942,11200000.0
2007-06-28 07:24:00,93.939,93.965,93.939,93.965,14400000.0
2007-06-28 07:25:00,93.961,93.975,93.953,93.973,15400000.0
2007-06-28 07:26:00,93.967,93.971,93.955,93.962,16000000.0
2007-06-28 07:27:00,93.975,93.982,93.973,93.982,16000000.0
2007-06-28 07:28:00,93.989,93.998,93.989,93.992,14400000.0
2007-06-28 07:29:00,93.984,93.984,93.964,93.973,11200000.0
2007-06-28 07:30:00,93.973,93.979,93.971,93.971,11200000.0
2007-06-28 07:31:00,93.968,93.98,93.968,93.978,17000000.0
2007-06-28 07:32:00,93.984,93.99,93.981,93.99,17600000.0
2007-06-28 07:33:00,93.991,93.991,93.974,93.974,11200000.0
2007-06-28 07:34:00,93.996,94.004,93.992,94.004,12800000.0
2007-06-28 07:35:00,93.987,93.993,93.974,93.975,16000000.0
2007-06-28 07:36:00,93.981,94.006,93.981,93.989,11200000.0
2007-06-28 07:37:00,93.977,93.978,93.968,93.968,11200000.0
2007-06-28 07:38:00,93.966,93.966,93.959,93.959,12800000.0
2007-06-28 07:39:00,93.936,93.948,93.934,93.948,11200000.0
2007-06-28 07:40:00,93.948,93.949,93.942,93.949,11200000.0
2007-06-28 07:41:00,93.973,93.973,93.956,93.963,12800000.0
2007-06-28 07:42:00,93.953,93.96,93.949,93.96,12800000.0
2007-06-28 07:43:00,93.958,93.97,93.958,93.968,13200000.0
2007-06-28 07:44:00,93.969,93.979,93.969,93.979,11200000.0
2007-06-28 07:45:00,93.961,93.966,93.952,93.966,11200000.0
2007-06-28 07:46:00,93.979,93.986,93.964,93.983,11200000.0
2007-06-28 07:47:00,93.973,93.98,93.97,93.975,13800000.0
2007-06-28 07:48:00,93.979,93.993,93.979,93.988,14400000.0
2007-06-28 07:49:00,93.981,94.006,93.981,94.006,17600000.0
2007-06-28 07:50:00,94.006,94.007,93.994,94.003,16000000.0
2007-06-28 07:51:00,94.007,94.007,93.992,94.001,12800000.0
2007-06-28 07:52:00,93.999,94.005,93.995,94.005,17600000.0
2007-06-28 07:53:00,94.021,94.021,93.996,94.005,12800000.0
2007-06-28 07:54:00,94.032,94.051,94.032,94.046,12800000.0
2007-06-28 07:55:00,94.036,94.056,94.025,94.045,12800000.0
2007-06-28 07:56:00,94.052,94.078,94.052,94.07,16000000.0
2007-06-28 07:57:00,94.084,94.107,94.084,94.094,11200000.0
2007-06-28 07:58:00,94.111,94.111,94.09,94.098,11600000.0
2007-06-28 07:59:00,94.091,94.106,94.091,94.106,12800000.0
2007-06-28 08:00:00,94.108,94.112,94.087,94.109,14400000.0
2007-06-28 08:01:00,94.104,94.121,94.101,94.119,14400000.0
2007-06-28 08:02:00,94.14,94.14,94.101,94.101,12800000.0
2007-06-28 08:03:00,94.097,94.097,94.086,94.093,11200000.0
2007-06-28 08:04:00,94.098,94.125,94.098,94.125,17600000.0
2007-06-28 08:05:00,94.127,94.139,94.119,94.139,14400000.0
2007-06-28 08:06:00,94.142,94.142,94.124,94.124,12800000.0
2007-06-28 08:07:00,94.12,94.12,94.103,94.11,11200000.0
2007-06-28 08:08:00,94.099,94.099,94.084,94.089,17600000.0
2007-06-28 08:09:00,94.086,94.11,94.083,94.1,12800000.0
2007-06-28 08:10:00,94.097,94.11,94.073,94.073,12800000.0
2007-06-28 08:11:00,94.074,94.074,94.056,94.066,11200000.0
2007-06-28 08:12:00,94.059,94.075,94.059,94.075,16000000.0
2007-06-28 08:13:00,94.072,94.095,94.072,94.089,11200000.0
2007-06-28 08:14:00,94.112,94.137,94.112,94.134,12800000.0
2007-06-28 08:15:00,94.141,94.165,94.141,94.154,16000000.0
2007-06-28 08:16:00,94.175,94.182,94.165,94.182,11200000.0
2007-06-28 08:17:00,94.166,94.195,94.166,94.168,12800000.0
2007-06-28 08:18:00,94.158,94.17,94.158,94.165,9000000.0
2007-06-28 08:19:00,94.162,94.167,94.143,94.147,14400000.0
2007-06-28 08:20:00,94.145,94.173,94.136,94.173,16000000.0
2007-06-28 08:21:00,94.178,94.178,94.15,94.16,17600000.0
2007-06-28 08:22:00,94.162,94.185,94.162,94.176,11200000.0
2007-06-28 08:23:00,94.185,94.199,94.182,94.189,11200000.0
2007-06-28 08:24:00,94.218,94.28,94.218,94.28,17600000.0
2007-06-28 08:25:00,94.243,94.243,94.211,94.216,12800000.0
2007-06-28 08:26:00,94.233,94.269,94.233,94.269,12800000.0
2007-06-28 08:27:00,94.269,94.291,94.269,94.278,12800000.0
2007-06-28 08:28:00,94.279,94.279,94.251,94.265,11200000.0
2007-06-28 08:29:00,94.247,94.247,94.222,94.222,14400000.0
2007-06-28 08:30:00,94.236,94.247,94.231,94.231,11200000.0
2007-06-28 08:31:00,94.181,94.182,94.168,94.17,12800000.0
2007-06-28 08:32:00,94.184,94.194,94.184,94.194,11200000.0
2007-06-28 08:33:00,94.211,94.214,94.203,94.212,11200000.0
2007-06-28 08:34:00,94.221,94.252,94.221,94.252,17600000.0
2007-06-28 08:35:00,94.247,94.247,94.213,94.213,17600000.0
2007-06-28 08:36:00,94.206,94.217,94.196,94.196,18000000.0
2007-06-28 08:37:00,94.19,94.196,94.178,94.196,11200000.0
2007-06-28 08:38:00,94.194,94.194,94.155,94.155,11200000.0
2007-06-28 08:39:00,94.162,94.185,94.162,94.177,16000000.0
2007-06-28 08:40:00,94.174,94.174,94.157,94.157,16000000.0
2007-06-28 08:41:00,94.172,94.172,94.157,94.161,18000000.0
2007-06-28 08:42:00,94.158,94.166,94.149,94.153,12800000.0
2007-06-28 08:43:00,94.156,94.163,94.149,94.163,12800000.0
2007-06-28 08:44:00,94.163,94.168,94.161,94.161,12800000.0
2007-06-28 08:45:00,94.151,94.154,94.141,94.145,16000000.0
2007-06-28 08:46:00,94.144,94.156,94.144,94.156,11200000.0
2007-06-28 08:47:00,94.179,94.179,94.151,94.151,11200000.0
2007-06-28 08:48:00,94.165,94.165,94.153,94.159,12800000.0
2007-06-28 08:49:00,94.164,94.164,94.146,94.152,17600000.0
2007-06-28 08:50:00,94.152,94.152,94.137,94.139,12800000.0
2007-06-28 08:51:00,94.138,94.142,94.127,94.129,17600000.0
2007-06-28 08:52:00,94.128,94.128,94.112,94.122,11200000.0
2007-06-28 08:53:00,94.113,94.15,94.113,94.147,16000000.0
2007-06-28 08:54:00,94.158,94.189,94.158,94.175,14400000.0
2007-06-28 08:55:00,94.181,94.182,94.167,94.167,16000000.0
2007-06-28 08:56:00,94.191,94.191,94.185,94.188,11200000.0
2007-06-28 08:57:00,94.181,94.193,94.181,94.193,11200000.0
2007-06-28 08:58:00,94.181,94.181,94.174,94.18,9600000.0
2007-06-28 08:59:00,94.203,94.208,94.187,94.187,12800000.0
2007-06-28 09:00:00,94.195,94.22,94.195,94.204,17600000.0
2007-06-28 09:01:00,94.186,94.186,94.159,94.159,11200000.0
2007-06-28 09:02:00,94.17,94.19,94.17,94.178,11200000.0
2007-06-28 09:03:00,94.171,94.174,94.157,94.166,16000000.0
2007-06-28 09:04:00,94.183,94.195,94.183,94.189,11200000.0
2007-06-28 09:05:00,94.176,94.177,94.168,94.177,11200000.0
2007-06-28 09:06:00,94.167,94.167,94.12,94.127,12800000.0
2007-06-28 09:07:00,94.121,94.121,94.105,94.105,12800000.0
2007-06-28 09:08:00,94.075,94.08,94.067,94.08,12800000.0
2007-06-28 09:09:00,94.08,94.088,94.067,94.088,17600000.0
2007-06-28 09:10:00,94.104,94.112,94.104,94.111,12800000.0
2007-06-28 09:11:00,94.114,94.114,94.101,94.104,12800000.0
2007-06-28 09:12:00,94.072,94.089,94.072,94.078,12800000.0
2007-06-28 09:13:00,94.076,94.083,94.076,94.083,11200000.0
2007-06-28 09:14:00,94.085,94.097,94.081,94.097,11200000.0
2007-06-28 09:15:00,94.11,94.11,94.097,94.101,11200000.0
2007-06-28 09:16:00,94.111,94.12,94.111,94.112,12800000.0
2007-06-28 09:17:00,94.112,94.129,94.107,94.129,11200000.0
2007-06-28 09:18:00,94.144,94.166,94.143,94.166,14400000.0
2007-06-28 09:19:00,94.17,94.173,94.162,94.163,12800000.0
2007-06-28 09:20:00,94.163,94.169,94.158,94.168,16000000.0
2007-06-28 09:21:00,94.162,94.162,94.139,94.139,11200000.0
2007-06-28 09:22:00,94.138,94.138,94.114,94.116,17600000.0
2007-06-28 09:23:00,94.102,94.102,94.072,94.076,12800000.0
2007-06-28 09:24:00,94.1,94.1,94.07,94.077,12800000.0
2007-06-28 09:25:00,94.079,94.079,94.067,94.067,12800000.0
2007-06-28 09:26:00,94.059,94.082,94.059,94.072,11200000.0
2007-06-28 09:27:00,94.07,94.086,94.07,94.086,11200000.0
2007-06-28 09:28:00,94.076,94.078,94.068,94.068,12800000.0
2007-06-28 09:29:00,94.065,94.083,94.065,94.083,11200000.0
2007-06-28 09:30:00,94.103,94.114,94.103,94.105,12200000.0
2007-06-28 09:31:00,94.097,94.101,94.093,94.098,12800000.0
2007-06-28 09:32:00,94.097,94.113,94.09,94.1,14400000.0
2007-06-28 09:33:00,94.117,94.129,94.117,94.124,12800000.0
2007-06-28 09:34:00,94.11,94.129,94.11,94.129,11200000.0
2007-06-28 09:35:00,94.116,94.137,94.116,94.134,12800000.0
2007-06-28 09:36:00,94.136,94.162,94.136,94.151,16000000.0
2007-06-28 09:37:00,94.145,94.145,94.067,94.129,16000000.0
2007-06-28 09:38:00,94.131,94.142,94.128,94.138,11200000.0
2007-06-28 09:39:00,94.143,94.173,94.143,94.173,12800000.0
2007-06-28 09:40:00,94.188,94.21,94.185,94.198,14400000.0
2007-06-28 09:41:00,94.197,94.211,94.197,94.202,11200000.0
2007-06-28 09:42:00,94.193,94.207,94.193,94.203,16000000.0
2007-06-28 09:43:00,94.204,94.205,94.198,94.201,12800000.0
2007-06-28 09:44:00,94.19,94.195,94.156,94.156,12800000.0
2007-06-28 09:45:00,94.159,94.159,94.141,94.148,12800000.0
2007-06-28 09:46:00,94.153,94.171,94.145,94.171,11600000.0
2007-06-28 09:47:00,94.172,94.172,94.142,94.149,12800000.0
2007-06-28 09:48:00,94.149,94.149,94.134,94.137,10600000.0
2007-06-28 09:49:00,94.148,94.164,94.144,94.164,12800000.0
2007-06-28 09:50:00,94.158,94.16,94.14,94.149,16000000.0
2007-06-28 09:51:00,94.14,94.167,94.14,94.167,16000000.0
2007-06-28 09:52:00,94.163,94.17,94.153,94.165,11200000.0
2007-06-28 09:53:00,94.148,94.176,94.148,94.153,13200000.0
2007-06-28 09:54:00,94.167,94.167,94.155,94.155,11200000.0
2007-06-28 09:55:00,94.145,94.172,94.145,94.169,11200000.0
2007-06-28 09:56:00,94.18,94.23,94.169,94.23,14400000.0
2007-06-28 09:57:00,94.244,94.268,94.244,94.268,17600000.0
2007-06-28 09:58:00,94.268,94.268,94.159,94.264,17600000.0
2007-06-28 09:59:00,94.25,94.26,94.25,94.253,17600000.0
2007-06-28 10:00:00,94.25,94.255,94.205,94.205,11200000.0
2007-06-28 10:01:00,94.203,94.223,94.203,94.223,12800000.0
2007-06-28 10:02:00,94.244,94.251,94.235,94.235,15400000.0
2007-06-28 10:03:00,94.244,94.261,94.242,94.248,11200000.0
2007-06-28 10:04:00,94.226,94.242,94.217,94.242,8000000.0
2007-06-28 10:05:00,94.236,94.247,94.225,94.225,14400000.0
2007-06-28 10:06:00,94.222,94.226,94.213,94.213,16000000.0
2007-06-28 10:07:00,94.206,94.217,94.202,94.217,12800000.0
2007-06-28 10:08:00,94.24,94.247,94.238,94.244,11200000.0
2007-06-28 10:09:00,94.225,94.231,94.213,94.229,12800000.0
2007-06-28 10:10:00,94.247,94.247,94.234,94.241,17600000.0
2007-06-28 10:11:00,94.231,94.232,94.22,94.227,11200000.0
2007-06-28 10:12:00,94.231,94.238,94.211,94.211,12800000.0
2007-06-28 10:13:00,94.23,94.246,94.23,94.246,12800000.0
2007-06-28 10:14:00,94.244,94.278,94.244,94.278,10600000.0
2007-06-28 10:15:00,94.274,94.275,94.26,94.26,12800000.0
2007-06-28 10:16:00,94.285,94.292,94.285,94.286,12800000.0
2007-06-28 10:17:00,94.278,94.284,94.276,94.28,11200000.0
2007-06-28 10:18:00,94.284,94.284,94.259,94.283,11200000.0
2007-06-28 10:19:00,94.283,94.29,94.278,94.29,11200000.0
2007-06-28 10:20:00,94.295,94.295,94.278,94.28,17600000.0
2007-06-28 10:21:00,94.268,94.295,94.268,94.292,16000000.0
2007-06-28 10:22:00,94.276,94.287,94.273,94.277,11200000.0
2007-06-28 10:23:00,94.262,94.262,94.246,94.255,11200000.0
2007-06-28 10:24:00,94.245,94.271,94.245,94.271,12800000.0
2007-06-28 10:25:00,94.279,94.283,94.268,94.283,11200000.0
2007-06-28 10:26:00,94.375,94.402,94.375,94.402,3200000.0
2007-06-28 10:27:00,94.423,94.423,94.4,94.403,11200000.0
2007-06-28 10:28:00,94.396,94.396,94.366,94.366,12800000.0
2007-06-28 10:29:00,94.368,94.4,94.368,94.398,11200000.0
2007-06-28 10:30:00,94.382,94.469,94.382,94.469,12800000.0
2007-06-28 10:31:00,94.493,94.511,94.474,94.511,12800000.0
2007-06-28 10:32:00,94.487,94.487,94.466,94.466,17600000.0
2007-06-28 10:33:00,94.444,94.444,94.421,94.425,11200000.0
2007-06-28 10:34:00,94.402,94.404,94.39,94.396,11200000.0
2007-06-28 10:35:00,94.385,94.394,94.385,94.39,11200000.0
2007-06-28 10:36:00,94.37,94.37,94.358,94.363,11200000.0
2007-06-28 10:37:00,94.355,94.355,94.262,94.343,11200000.0
2007-06-28 10:38:00,94.334,94.337,94.315,94.337,12800000.0
2007-06-28 10:39:00,94.319,94.339,94.319,94.339,11200000.0
2007-06-28 10:40:00,94.352,94.356,94.347,94.347,16000000.0
2007-06-28 10:41:00,94.354,94.359,94.345,94.354,12800000.0
2007-06-28 10:42:00,94.356,94.356,94.337,94.352,11600000.0
2007-06-28 10:43:00,94.338,94.358,94.337,94.358,11200000.0
2007-06-28 10:44:00,94.352,94.36,94.352,94.36,12800000.0
2007-06-28 10:45:00,94.363,94.376,94.363,94.376,12800000.0
2007-06-28 10:46:00,94.368,94.368,94.348,94.348,12800000.0
2007-06-28 10:47:00,94.353,94.353,94.324,94.352,12800000.0
2007-06-28 10:48:00,94.351,94.351,94.339,94.344,13200000.0
2007-06-28 10:49:00,94.347,94.36,94.341,94.36,11200000.0
2007-06-28 10:50:00,94.342,94.354,94.336,94.336,16000000.0
2007-06-28 10:51:00,94.353,94.358,94.35,94.351,17600000.0
2007-06-28 10:52:00,94.347,94.347,94.322,94.326,11200000.0
2007-06-28 10:53:00,94.32,94.325,94.293,94.293,11200000.0
2007-06-28 10:54:00,94.308,94.317,94.302,94.317,17600000.0
2007-06-28 10:55:00,94.319,94.325,94.307,94.307,10600000.0
2007-06-28 10:56:00,94.314,94.317,94.309,94.317,17000000.0
2007-06-28 10:57:00,94.32,94.337,94.32,94.327,16000000.0
2007-06-28 10:58:00,94.342,94.378,94.274,94.378,12800000.0
2007-06-28 10:59:00,94.381,94.381,94.359,94.359,11200000.0
2007-06-28 11:00:00,94.353,94.367,94.35,94.367,12800000.0
2007-06-28 11:01:00,94.379,94.391,94.379,94.389,12800000.0
2007-06-28 11:02:00,94.384,94.384,94.366,94.366,16000000.0
2007-06-28 11:03:00,94.369,94.372,94.355,94.36,12800000.0
2007-06-28 11:04:00,94.357,94.361,94.354,94.355,14400000.0
2007-06-28 11:05:00,94.347,94.354,94.337,94.354,17600000.0
2007-06-28 11:06:00,94.358,94.364,94.347,94.352,17600000.0
2007-06-28 11:07:00,94.336,94.336,94.319,94.322,17600000.0
2007-06-28 11:08:00,94.25,94.318,94.25,94.262,11200000.0
2007-06-28 11:09:00,94.262,94.29,94.262,94.282,17600000.0
2007-06-28 11:10:00,94.264,94.267,94.257,94.257,12800000.0
2007-06-28 11:11:00,94.258,94.275,94.258,94.267,11200000.0
2007-06-28 11:12:00,94.278,94.293,94.27,94.27,17600000.0
2007-06-28 11:13:00,94.26,94.26,94.227,94.24,14400000.0
2007-06-28 11:14:00,94.253,94.256,94.248,94.254,11200000.0
2007-06-28 11:15:00,94.247,94.257,94.242,94.253,11200000.0
2007-06-28 11:16:00,94.251,94.34,94.251,94.34,12200000.0
2007-06-28 11:17:00,94.366,94.377,94.363,94.372,11200000.0
2007-06-28 11:18:00,94.362,94.394,94.362,94.394,12800000.0
2007-06-28 11:19:00,94.394,94.4,94.387,94.388,17600000.0
2007-06-28 11:20:00,94.386,94.386,94.371,94.371,12800000.0
2007-06-28 11:21:00,94.385,94.391,94.373,94.391,14400000.0
2007-06-28 11:22:00,94.376,94.386,94.342,94.372,12800000.0
2007-06-28 11:23:00,94.394,94.394,94.383,94.383,11600000.0
2007-06-28 11:24:00,94.379,94.388,94.373,94.377,12200000.0
2007-06-28 11:25:00,94.377,94.388,94.366,94.382,17600000.0
2007-06-28 11:26:00,94.378,94.382,94.376,94.376,14400000.0
2007-06-28 11:27:00,94.37,94.372,94.354,94.371,11200000.0
2007-06-28 11:28:00,94.371,94.372,94.368,94.369,14400000.0
2007-06-28 11:29:00,94.371,94.39,94.371,94.388,14800000.0
2007-06-28 11:30:00,94.432,94.444,94.432,94.439,14400000.0
2007-06-28 11:31:00,94.447,94.447,94.423,94.425,11200000.0
2007-06-28 11:32:00,94.441,94.457,94.441,94.45,17600000.0
2007-06-28 11:33:00,94.445,94.445,94.433,94.434,12800000.0
2007-06-28 11:34:00,94.451,94.451,94.434,94.434,12800000.0
2007-06-28 11:35:00,94.427,94.439,94.426,94.439,11600000.0
2007-06-28 11:36:00,94.431,94.438,94.427,94.438,12800000.0
2007-06-28 11:37:00,94.432,94.432,94.416,94.417,11200000.0
2007-06-28 11:38:00,94.426,94.431,94.414,94.414,11200000.0
2007-06-28 11:39:00,94.421,94.424,94.401,94.421,11200000.0
2007-06-28 11:40:00,94.42,94.42,94.409,94.413,11200000.0
2007-06-28 11:41:00,94.409,94.415,94.403,94.408,15400000.0
2007-06-28 11:42:00,94.41,94.417,94.397,94.407,17600000.0
2007-06-28 11:43:00,94.414,94.428,94.41,94.423,11200000.0
2007-06-28 11:44:00,94.422,94.427,94.422,94.425,11200000.0
2007-06-28 11:45:00,94.431,94.439,94.431,94.436,14400000.0
2007-06-28 11:46:00,94.438,94.441,94.43,94.441,11200000.0
2007-06-28 11:47:00,94.445,94.457,94.432,94.457,17600000.0
2007-06-28 11:48:00,94.456,94.456,94.424,94.432,11200000.0
2007-06-28 11:49:00,94.444,94.458,94.443,94.457,12800000.0
2007-06-28 11:50:00,94.458,94.458,94.445,94.449,12800000.0
2007-06-28 11:51:00,94.423,94.443,94.423,94.443,11200000.0
2007-06-28 11:52:00,94.429,94.429,94.406,94.409,11200000.0
2007-06-28 11:53:00,94.406,94.415,94.397,94.398,16000000.0
2007-06-28 11:54:00,94.394,94.394,94.382,94.386,14400000.0
2007-06-28 11:55:00,94.381,94.386,94.324,94.386,11200000.0
2007-06-28 11:56:00,94.377,94.378,94.361,94.361,12800000.0
2007-06-28 11:57:00,94.344,94.344,94.338,94.338,4800000.0
2007-06-28 11:58:00,94.329,94.329,94.32,94.32,11200000.0
2007-06-28 11:59:00,94.31,94.31,94.289,94.289,11200000.0
2007-06-28 12:00:00,94.301,94.332,94.301,94.332,10600000.0
2007-06-28 12:01:00,94.335,94.335,94.311,94.311,11200000.0
2007-06-28 12:02:00,94.324,94.362,94.324,94.362,14400000.0
2007-06-28 12:03:00,94.354,94.354,94.314,94.314,11200000.0
2007-06-28 12:04:00,94.328,94.328,94.297,94.313,18000000.0
2007-06-28 12:05:00,94.321,94.321,94.301,94.301,17600000.0
2007-06-28 12:06:00,94.302,94.326,94.302,94.308,12800000.0
2007-06-28 12:07:00,94.302,94.302,94.283,94.292,11200000.0
2007-06-28 12:08:00,94.273,94.285,94.27,94.285,11200000.0
2007-06-28 12:09:00,94.278,94.284,94.275,94.275,14400000.0
2007-06-28 12:10:00,94.291,94.292,94.279,94.279,11200000.0
2007-06-28 12:11:00,94.284,94.285,94.275,94.275,12800000.0
2007-06-28 12:12:00,94.285,94.286,94.267,94.267,11200000.0
2007-06-28 12:13:00,94.264,94.273,94.263,94.268,11200000.0
2007-06-28 12:14:00,94.291,94.313,94.291,94.313,12800000.0
2007-06-28 12:15:00,94.322,94.322,94.31,94.311,12800000.0
2007-06-28 12:16:00,94.296,94.306,94.278,94.278,12800000.0
2007-06-28 12:17:00,94.274,94.291,94.226,94.289,17600000.0
2007-06-28 12:18:00,94.286,94.298,94.286,94.294,16000000.0
2007-06-28 12:19:00,94.288,94.304,94.28,94.304,12800000.0
2007-06-28 12:20:00,94.316,94.316,94.297,94.299,14400000.0
2007-06-28 12:21:00,94.297,94.298,94.287,94.296,11200000.0
2007-06-28 12:22:00,94.282,94.294,94.282,94.286,16000000.0
2007-06-28 12:23:00,94.281,94.283,94.274,94.277,14400000.0
2007-06-28 12:24:00,94.266,94.273,94.263,94.265,12200000.0
2007-06-28 12:25:00,94.283,94.284,94.276,94.284,10600000.0
2007-06-28 12:26:00,94.295,94.305,94.295,94.305,11200000.0
2007-06-28 12:27:00,94.307,94.315,94.304,94.315,11200000.0
2007-06-28 12:28:00,94.32,94.33,94.316,94.33,12800000.0
2007-06-28 12:29:00,94.342,94.365,94.335,94.338,17600000.0
2007-06-28 12:30:00,94.369,94.388,94.357,94.388,17600000.0
2007-06-28 12:31:00,94.381,94.402,94.381,94.402,12800000.0
2007-06-28 12:32:00,94.424,94.472,94.424,94.472,12800000.0
2007-06-28 12:33:00,94.467,94.467,94.441,94.447,14400000.0
2007-06-28 12:34:00,94.431,94.449,94.429,94.439,12800000.0
2007-06-28 12:35:00,94.445,94.445,94.434,94.439,11600000.0
2007-06-28 12:36:00,94.43,94.44,94.43,94.434,11200000.0
2007-06-28 12:37:00,94.432,94.432,94.42,94.426,11200000.0
2007-06-28 12:38:00,94.432,94.435,94.344,94.425,17000000.0
2007-06-28 12:39:00,94.421,94.435,94.421,94.435,16000000.0
2007-06-28 12:40:00,94.433,94.433,94.407,94.415,16000000.0
2007-06-28 12:41:00,94.417,94.426,94.417,94.418,12800000.0
2007-06-28 12:42:00,94.431,94.431,94.408,94.409,14400000.0
2007-06-28 12:43:00,94.406,94.406,94.39,94.397,12800000.0
2007-06-28 12:44:00,94.38,94.394,94.373,94.394,17600000.0
2007-06-28 12:45:00,94.396,94.396,94.382,94.387,16000000.0
2007-06-28 12:46:00,94.391,94.406,94.39,94.406,12800000.0
2007-06-28 12:47:00,94.395,94.411,94.388,94.411,12800000.0
2007-06-28 12:48:00,94.439,94.468,94.439,94.459,12800000.0
2007-06-28 12:49:00,94.444,94.458,94.433,94.458,16000000.0
2007-06-28 12:50:00,94.452,94.463,94.446,94.446,14400000.0
2007-06-28 12:51:00,94.443,94.451,94.437,94.451,11200000.0
2007-06-28 12:52:00,94.524,94.524,94.484,94.488,11200000.0
2007-06-28 12:53:00,94.481,94.501,94.481,94.492,11200000.0
2007-06-28 12:54:00,94.506,94.543,94.506,94.543,12800000.0
2007-06-28 12:55:00,94.569,94.594,94.569,94.588,16000000.0
2007-06-28 12:56:00,94.592,94.592,94.577,94.578,11200000.0
2007-06-28 12:57:00,94.57,94.573,94.565,94.571,11200000.0
2007-06-28 12:58:00,94.566,94.572,94.558,94.56,17600000.0
2007-06-28 12:59:00,94.542,94.548,94.53,94.53,15400000.0
2007-06-28 13:00:00,94.519,94.538,94.518,94.538,12800000.0
2007-06-28 13:01:00,94.536,94.55,94.535,94.55,13800000.0
2007-06-28 13:02:00,94.529,94.529,94.515,94.515,12800000.0
2007-06-28 13:03:00,94.523,94.532,94.517,94.532,9000000.0
2007-06-28 13:04:00,94.527,94.556,94.514,94.556,10600000.0
2007-06-28 13:05:00,94.57,94.584,94.57,94.584,12800000.0
2007-06-28 13:06:00,94.567,94.567,94.534,94.534,11200000.0
2007-06-28 13:07:00,94.527,94.527,94.512,94.512,14400000.0
2007-06-28 13:08:00,94.522,94.522,94.501,94.513,18000000.0
2007-06-28 13:09:00,94.515,94.527,94.515,94.527,12800000.0
2007-06-28 13:10:00,94.539,94.543,94.522,94.522,16000000.0
2007-06-28 13:11:00,94.527,94.547,94.527,94.547,11200000.0
2007-06-28 13:12:00,94.557,94.557,94.541,94.541,12800000.0
2007-06-28 13:13:00,94.57,94.603,94.57,94.603,17600000.0
2007-06-28 13:14:00,94.612,94.619,94.577,94.577,12800000.0
2007-06-28 13:15:00,94.569,94.569,94.52,94.523,12200000.0
2007-06-28 13:16:00,94.518,94.518,94.491,94.5,17600000.0
2007-06-28 13:17:00,94.487,94.511,94.482,94.511,12800000.0
2007-06-28 13:18:00,94.498,94.514,94.484,94.514,11200000.0
2007-06-28 13:19:00,94.54,94.544,94.532,94.539,16000000.0
2007-06-28 13:20:00,94.525,94.525,94.499,94.499,17600000.0
2007-06-28 13:21:00,94.494,94.494,94.47,94.47,11200000.0
2007-06-28 13:22:00,94.478,94.49,94.478,94.49,8000000.0
2007-06-28 13:23:00,94.497,94.497,94.467,94.467,12800000.0
2007-06-28 13:24:00,94.454,94.462,94.45,94.45,11200000.0
2007-06-28 13:25:00,94.442,94.452,94.431,94.431,17600000.0
2007-06-28 13:26:00,94.447,94.47,94.44,94.47,17600000.0
2007-06-28 13:27:00,94.471,94.498,94.471,94.494,12800000.0
2007-06-28 13:28:00,94.468,94.475,94.371,94.475,16000000.0
2007-06-28 13:29:00,94.449,94.458,94.368,94.451,11200000.0
2007-06-28 13:30:00,94.45,94.455,94.437,94.437,12200000.0
2007-06-28 13:31:00,94.427,94.444,94.422,94.444,11200000.0
2007-06-28 13:32:00,94.441,94.441,94.422,94.425,11200000.0
2007-06-28 13:33:00,94.423,94.441,94.423,94.441,18600000.0
2007-06-28 13:34:00,94.436,94.436,94.41,94.41,12200000.0
2007-06-28 13:35:00,94.411,94.412,94.403,94.404,36800000.0
2007-06-28 13:36:00,94.418,94.431,94.418,94.419,17600000.0
2007-06-28 13:37:00,94.417,94.423,94.417,94.422,14400000.0
2007-06-28 13:38:00,94.408,94.408,94.396,94.4,33600000.0
2007-06-28 13:39:00,94.415,94.434,94.415,94.434,14400000.0
2007-06-28 13:40:00,94.457,94.479,94.457,94.471,39400000.0
2007-06-28 13:41:00,94.478,94.478,94.47,94.471,16000000.0
2007-06-28 13:42:00,94.447,94.463,94.447,94.46,11200000.0
2007-06-28 13:43:00,94.46,94.46,94.444,94.46,27200000.0
2007-06-28 13:44:00,94.473,94.473,94.445,94.445,33600000.0
2007-06-28 13:45:00,94.439,94.444,94.431,94.431,20800000.0
2007-06-28 13:46:00,94.434,94.439,94.43,94.439,24000000.0
2007-06-28 13:47:00,94.438,94.439,94.432,94.432,12800000.0
2007-06-28 13:48:00,94.421,94.442,94.42,94.433,12800000.0
2007-06-28 13:49:00,94.436,94.436,94.424,94.424,17600000.0
2007-06-28 13:50:00,94.435,94.441,94.424,94.438,11200000.0
2007-06-28 13:51:00,94.429,94.431,94.423,94.423,24000000.0
2007-06-28 13:52:00,94.426,94.44,94.415,94.436,12800000.0
2007-06-28 13:53:00,94.458,94.469,94.457,94.469,17600000.0
2007-06-28 13:54:00,94.466,94.476,94.466,94.471,25600000.0
2007-06-28 13:55:00,94.483,94.485,94.478,94.484,14400000.0
2007-06-28 13:56:00,94.481,94.486,94.468,94.468,14400000.0
2007-06-28 13:57:00,94.47,94.479,94.466,94.479,28800000.0
2007-06-28 13:58:00,94.479,94.482,94.456,94.482,14400000.0
2007-06-28 13:59:00,94.474,94.474,94.454,94.472,31400000.0
2007-06-28 14:00:00,94.462,94.466,94.456,94.456,48000000.0
2007-06-28 14:01:00,94.457,94.458,94.447,94.458,32000000.0
2007-06-28 14:02:00,94.47,94.47,94.459,94.459,14200000.0
2007-06-28 14:03:00,94.458,94.458,94.451,94.455,14400000.0
2007-06-28 14:04:00,94.449,94.462,94.449,94.46,11200000.0
2007-06-28 14:05:00,94.458,94.464,94.458,94.463,23400000.0
2007-06-28 14:06:00,94.457,94.47,94.449,94.449,36800000.0
2007-06-28 14:07:00,94.456,94.459,94.449,94.454,40000000.0
2007-06-28 14:08:00,94.451,94.46,94.451,94.455,15400000.0
2007-06-28 14:09:00,94.459,94.466,94.455,94.466,33600000.0
2007-06-28 14:10:00,94.468,94.494,94.468,94.494,33600000.0
2007-06-28 14:11:00,94.494,94.502,94.483,94.502,14400000.0
2007-06-28 14:12:00,94.501,94.514,94.499,94.51,27200000.0
2007-06-28 14:13:00,94.506,94.515,94.5,94.515,14400000.0
2007-06-28 14:14:00,94.517,94.517,94.51,94.51,12800000.0
2007-06-28 14:15:00,94.513,94.514,94.498,94.504,28800000.0
2007-06-28 14:16:00,94.517,94.53,94.517,94.529,25600000.0
2007-06-28 14:17:00,94.515,94.532,94.515,94.532,12800000.0
2007-06-28 14:18:00,94.538,94.538,94.52,94.52,15400000.0
2007-06-28 14:19:00,94.516,94.524,94.516,94.519,12800000.0
2007-06-28 14:20:00,94.51,94.528,94.5,94.528,25600000.0
2007-06-28 14:21:00,94.501,94.513,94.494,94.513,28800000.0
2007-06-28 14:22:00,94.492,94.493,94.474,94.476,24000000.0
2007-06-28 14:23:00,94.497,94.509,94.496,94.503,48000000.0
2007-06-28 14:24:00,94.511,94.517,94.496,94.496,12800000.0
2007-06-28 14:25:00,94.486,94.498,94.486,94.496,12800000.0
2007-06-28 14:26:00,94.499,94.513,94.495,94.495,12800000.0
2007-06-28 14:27:00,94.526,94.54,94.526,94.534,18000000.0
2007-06-28 14:28:00,94.536,94.536,94.521,94.521,11200000.0
2007-06-28 14:29:00,94.519,94.519,94.489,94.489,36800000.0
2007-06-28 14:30:00,94.489,94.514,94.486,94.514,21800000.0
2007-06-28 14:31:00,94.51,94.52,94.51,94.515,21200000.0
2007-06-28 14:32:00,94.53,94.53,94.504,94.514,40000000.0
2007-06-28 14:33:00,94.509,94.509,94.486,94.486,23400000.0
2007-06-28 14:34:00,94.52,94.526,94.505,94.505,33600000.0
2007-06-28 14:35:00,94.504,94.508,94.498,94.498,14400000.0
2007-06-28 14:36:00,94.499,94.499,94.489,94.494,12800000.0
2007-06-28 14:37:00,94.494,94.498,94.49,94.496,11200000.0
2007-06-28 14:38:00,94.527,94.528,94.507,94.509,56000000.0
2007-06-28 14:39:00,94.5,94.521,94.497,94.521,12800000.0
2007-06-28 14:40:00,94.532,94.54,94.52,94.52,14400000.0
2007-06-28 14:41:00,94.525,94.558,94.525,94.558,56000000.0
2007-06-28 14:42:00,94.577,94.577,94.549,94.554,12200000.0
2007-06-28 14:43:00,94.566,94.566,94.552,94.552,25600000.0
2007-06-28 14:44:00,94.549,94.563,94.549,94.563,11200000.0
2007-06-28 14:45:00,94.561,94.561,94.531,94.531,10600000.0
2007-06-28 14:46:00,94.5,94.535,94.5,94.535,11200000.0
2007-06-28 14:47:00,94.532,94.534,94.521,94.534,16000000.0
2007-06-28 14:48:00,94.518,94.535,94.518,94.535,18600000.0
2007-06-28 14:49:00,94.537,94.539,94.528,94.539,32000000.0
2007-06-28 14:50:00,94.556,94.569,94.554,94.569,28800000.0
2007-06-28 14:51:00,94.566,94.572,94.564,94.564,32000000.0
2007-06-28 14:52:00,94.571,94.576,94.56,94.576,13200000.0
2007-06-28 14:53:00,94.569,94.575,94.56,94.575,17600000.0
2007-06-28 14:54:00,94.567,94.574,94.543,94.543,12800000.0
2007-06-28 14:55:00,94.533,94.536,94.527,94.529,16000000.0
2007-06-28 14:56:00,94.531,94.539,94.524,94.524,12800000.0
2007-06-28 14:57:00,94.517,94.517,94.501,94.501,12800000.0
2007-06-28 14:58:00,94.512,94.517,94.502,94.517,17600000.0
2007-06-28 14:59:00,94.507,94.507,94.483,94.5,16000000.0
2007-06-28 15:00:00,94.507,94.515,94.503,94.515,14400000.0
2007-06-28 15:01:00,94.51,94.523,94.51,94.51,12800000.0
2007-06-28 15:02:00,94.524,94.541,94.522,94.525,27200000.0
2007-06-28 15:03:00,94.524,94.543,94.524,94.539,12800000.0
2007-06-28 15:04:00,94.55,94.55,94.524,94.533,24000000.0
2007-06-28 15:05:00,94.528,94.528,94.519,94.528,11200000.0
2007-06-28 15:06:00,94.532,94.532,94.521,94.521,11200000.0
2007-06-28 15:07:00,94.531,94.531,94.522,94.523,25600000.0
2007-06-28 15:08:00,94.527,94.537,94.527,94.534,21800000.0
2007-06-28 15:09:00,94.523,94.532,94.523,94.523,16400000.0
2007-06-28 15:10:00,94.534,94.534,94.52,94.527,39400000.0
2007-06-28 15:11:00,94.538,94.566,94.531,94.566,31400000.0
2007-06-28 15:12:00,94.597,94.623,94.592,94.623,12800000.0
2007-06-28 15:13:00,94.609,94.609,94.584,94.584,44800000.0
2007-06-28 15:14:00,94.582,94.617,94.582,94.617,35200000.0
2007-06-28 15:15:00,94.607,94.631,94.607,94.615,22400000.0
2007-06-28 15:16:00,94.628,94.638,94.628,94.638,36200000.0
2007-06-28 15:17:00,94.619,94.626,94.601,94.607,22800000.0
2007-06-28 15:18:00,94.602,94.602,94.591,94.594,22400000.0
2007-06-28 15:19:00,94.589,94.592,94.587,94.587,16000000.0
2007-06-28 15:20:00,94.594,94.602,94.594,94.602,24000000.0
2007-06-28 15:21:00,94.616,94.616,94.607,94.609,14400000.0
2007-06-28 15:22:00,94.63,94.63,94.611,94.612,14400000.0
2007-06-28 15:23:00,94.605,94.612,94.605,94.61,48000000.0
2007-06-28 15:24:00,94.609,94.621,94.609,94.617,25600000.0
2007-06-28 15:25:00,94.608,94.615,94.595,94.615,27200000.0
2007-06-28 15:26:00,94.602,94.602,94.591,94.591,40000000.0
2007-06-28 15:27:00,94.593,94.609,94.593,94.605,28800000.0
2007-06-28 15:28:00,94.625,94.657,94.625,94.657,70400000.0
2007-06-28 15:29:00,94.634,94.65,94.548,94.632,46400000.0
2007-06-28 15:30:00,94.564,94.702,94.533,94.564,115200000.0
2007-06-28 15:31:00,94.646,94.653,94.646,94.649,60200000.0
2007-06-28 15:32:00,94.65,94.653,94.647,94.65,30400000.0
2007-06-28 15:33:00,94.642,94.642,94.628,94.641,30400000.0
2007-06-28 15:34:00,94.624,94.624,94.582,94.583,22400000.0
2007-06-28 15:35:00,94.585,94.616,94.585,94.616,34000000.0
2007-06-28 15:36:00,94.623,94.645,94.623,94.645,31400000.0
2007-06-28 15:37:00,94.641,94.647,94.624,94.624,30400000.0
2007-06-28 15:38:00,94.63,94.64,94.63,94.632,59200000.0
2007-06-28 15:39:00,94.639,94.652,94.637,94.652,37200000.0
2007-06-28 15:40:00,94.653,94.66,94.648,94.651,35200000.0
2007-06-28 15:41:00,94.638,94.638,94.621,94.622,25600000.0
2007-06-28 15:42:00,94.62,94.624,94.62,94.624,44000000.0
2007-06-28 15:43:00,94.627,94.632,94.618,94.625,27200000.0
2007-06-28 15:44:00,94.613,94.613,94.591,94.591,27200000.0
2007-06-28 15:45:00,94.585,94.585,94.568,94.585,16000000.0
2007-06-28 15:46:00,94.584,94.584,94.573,94.573,14400000.0
2007-06-28 15:47:00,94.577,94.585,94.577,94.585,30400000.0
2007-06-28 15:48:00,94.582,94.591,94.576,94.585,27200000.0
2007-06-28 15:49:00,94.584,94.589,94.574,94.581,11200000.0
2007-06-28 15:50:00,94.579,94.581,94.565,94.58,11200000.0
2007-06-28 15:51:00,94.583,94.6,94.583,94.6,12800000.0
2007-06-28 15:52:00,94.586,94.586,94.556,94.577,20800000.0
2007-06-28 15:53:00,94.602,94.605,94.597,94.599,24000000.0
2007-06-28 15:54:00,94.594,94.594,94.581,94.587,28200000.0
2007-06-28 15:55:00,94.586,94.592,94.585,94.586,24000000.0
2007-06-28 15:56:00,94.577,94.577,94.559,94.56,51600000.0
2007-06-28 15:57:00,94.534,94.555,94.534,94.554,12800000.0
2007-06-28 15:58:00,94.577,94.583,94.575,94.582,19000000.0
2007-06-28 15:59:00,94.575,94.58,94.562,94.574,36800000.0
2007-06-28 16:00:00,94.579,94.611,94.577,94.61,51200000.0
2007-06-28 16:01:00,94.628,94.643,94.617,94.633,41600000.0
2007-06-28 16:02:00,94.613,94.613,94.598,94.606,22400000.0
2007-06-28 16:03:00,94.603,94.603,94.593,94.594,64000000.0
2007-06-28 16:04:00,94.61,94.621,94.61,94.62,45200000.0
2007-06-28 16:05:00,94.608,94.61,94.6,94.61,47400000.0
2007-06-28 16:06:00,94.6,94.604,94.588,94.588,35200000.0
2007-06-28 16:07:00,94.574,94.576,94.56,94.576,32000000.0
2007-06-28 16:08:00,94.58,94.587,94.577,94.579,44800000.0
2007-06-28 16:09:00,94.577,94.583,94.567,94.58,44200000.0
2007-06-28 16:10:00,94.571,94.571,94.555,94.555,42000000.0
2007-06-28 16:11:00,94.557,94.578,94.557,94.577,14400000.0
2007-06-28 16:12:00,94.566,94.566,94.555,94.555,56000000.0
2007-06-28 16:13:00,94.564,94.583,94.56,94.578,11200000.0
2007-06-28 16:14:00,94.581,94.589,94.577,94.582,49600000.0
2007-06-28 16:15:00,94.597,94.612,94.596,94.61,59600000.0
2007-06-28 16:16:00,94.615,94.622,94.611,94.616,17600000.0
2007-06-28 16:17:00,94.61,94.619,94.607,94.619,38400000.0
2007-06-28 16:18:00,94.624,94.64,94.624,94.634,11200000.0
2007-06-28 16:19:00,94.638,94.644,94.629,94.629,21800000.0
2007-06-28 16:20:00,94.644,94.655,94.644,94.65,11000000.0
2007-06-28 16:21:00,94.655,94.655,94.643,94.653,27200000.0
2007-06-28 16:22:00,94.64,94.64,94.63,94.634,41600000.0
2007-06-28 16:23:00,94.633,94.637,94.619,94.636,43200000.0
2007-06-28 16:24:00,94.639,94.639,94.62,94.62,17600000.0
2007-06-28 16:25:00,94.621,94.637,94.621,94.637,33000000.0
2007-06-28 16:26:00,94.635,94.635,94.627,94.631,17600000.0
2007-06-28 16:27:00,94.622,94.631,94.622,94.631,34600000.0
2007-06-28 16:28:00,94.63,94.654,94.63,94.654,27200000.0
2007-06-28 16:29:00,94.656,94.656,94.649,94.654,11200000.0
2007-06-28 16:30:00,94.641,94.641,94.619,94.63,11200000.0
2007-06-28 16:31:00,94.627,94.631,94.625,94.627,41000000.0
2007-06-28 16:32:00,94.625,94.625,94.611,94.617,12800000.0
2007-06-28 16:33:00,94.602,94.605,94.599,94.6,27200000.0
2007-06-28 16:34:00,94.593,94.599,94.583,94.589,35200000.0
2007-06-28 16:35:00,94.58,94.588,94.576,94.586,52800000.0
2007-06-28 16:36:00,94.607,94.607,94.583,94.594,51200000.0
2007-06-28 16:37:00,94.598,94.61,94.598,94.605,41400000.0
2007-06-28 16:38:00,94.597,94.597,94.588,94.592,40000000.0
2007-06-28 16:39:00,94.588,94.594,94.58,94.58,35200000.0
2007-06-28 16:40:00,94.575,94.582,94.567,94.579,56000000.0
2007-06-28 16:41:00,94.578,94.591,94.573,94.584,73600000.0
2007-06-28 16:42:00,94.575,94.575,94.553,94.553,54400000.0
2007-06-28 16:43:00,94.563,94.563,94.551,94.555,17600000.0
2007-06-28 16:44:00,94.559,94.559,94.549,94.55,11200000.0
2007-06-28 16:45:00,94.544,94.554,94.536,94.552,56800000.0
2007-06-28 16:46:00,94.561,94.561,94.549,94.554,9600000.0
2007-06-28 16:47:00,94.55,94.55,94.533,94.547,70400000.0
2007-06-28 16:48:00,94.54,94.549,94.539,94.545,52800000.0
2007-06-28 16:49:00,94.543,94.554,94.542,94.552,36800000.0
2007-06-28 16:50:00,94.559,94.568,94.554,94.568,75600000.0
2007-06-28 16:51:00,94.558,94.561,94.553,94.561,32000000.0
2007-06-28 16:52:00,94.579,94.582,94.567,94.578,46400000.0
2007-06-28 16:53:00,94.582,94.588,94.581,94.585,30400000.0
2007-06-28 16:54:00,94.566,94.566,94.533,94.538,11200000.0
2007-06-28 16:55:00,94.555,94.575,94.555,94.571,27200000.0
2007-06-28 16:56:00,94.576,94.583,94.573,94.578,36800000.0
2007-06-28 16:57:00,94.575,94.583,94.575,94.576,19200000.0
2007-06-28 16:58:00,94.595,94.595,94.583,94.586,12800000.0
2007-06-28 16:59:00,94.607,94.654,94.607,94.623,51200000.0
2007-06-28 17:00:00,94.63,94.634,94.621,94.623,49600000.0
2007-06-28 17:01:00,94.619,94.622,94.61,94.619,40400000.0
2007-06-28 17:02:00,94.63,94.634,94.622,94.627,34000000.0
2007-06-28 17:03:00,94.635,94.659,94.633,94.659,44800000.0
2007-06-28 17:04:00,94.677,94.677,94.655,94.655,41600000.0
2007-06-28 17:05:00,94.634,94.66,94.624,94.66,53800000.0
2007-06-28 17:06:00,94.711,94.739,94.685,94.685,59200000.0
2007-06-28 17:07:00,94.664,94.664,94.653,94.657,35200000.0
2007-06-28 17:08:00,94.648,94.648,94.633,94.633,68800000.0
2007-06-28 17:09:00,94.628,94.64,94.622,94.639,59200000.0
2007-06-28 17:10:00,94.628,94.628,94.616,94.618,25600000.0
2007-06-28 17:11:00,94.629,94.632,94.618,94.618,38400000.0
2007-06-28 17:12:00,94.611,94.624,94.604,94.624,25600000.0
2007-06-28 17:13:00,94.618,94.622,94.612,94.612,28800000.0
2007-06-28 17:14:00,94.615,94.622,94.615,94.615,22400000.0
2007-06-28 17:15:00,94.609,94.621,94.608,94.621,19200000.0
2007-06-28 17:16:00,94.643,94.647,94.638,94.645,17600000.0
2007-06-28 17:17:00,94.649,94.659,94.641,94.641,38400000.0
2007-06-28 17:18:00,94.627,94.627,94.605,94.619,57000000.0
2007-06-28 17:19:00,94.634,94.635,94.617,94.619,23400000.0
2007-06-28 17:20:00,94.611,94.615,94.605,94.615,16000000.0
2007-06-28 17:21:00,94.626,94.626,94.614,94.617,28800000.0
2007-06-28 17:22:00,94.624,94.645,94.624,94.645,19200000.0
2007-06-28 17:23:00,94.648,94.656,94.647,94.656,11200000.0
2007-06-28 17:24:00,94.662,94.669,94.655,94.667,12200000.0
2007-06-28 17:25:00,94.662,94.663,94.653,94.658,17600000.0
2007-06-28 17:26:00,94.643,94.643,94.635,94.641,35200000.0
2007-06-28 17:27:00,94.638,94.638,94.616,94.629,46400000.0
2007-06-28 17:28:00,94.628,94.638,94.628,94.633,32000000.0
2007-06-28 17:29:00,94.636,94.636,94.626,94.63,27200000.0
2007-06-28 17:30:00,94.627,94.635,94.607,94.608,17000000.0
2007-06-28 17:31:00,94.64,94.655,94.639,94.647,87400000.0
2007-06-28 17:32:00,94.632,94.633,94.62,94.621,52800000.0
2007-06-28 17:33:00,94.635,94.642,94.635,94.638,36800000.0
2007-06-28 17:34:00,94.632,94.643,94.603,94.622,64000000.0
2007-06-28 17:35:00,94.639,94.646,94.637,94.64,43200000.0
2007-06-28 17:36:00,94.612,94.62,94.599,94.599,34000000.0
2007-06-28 17:37:00,94.613,94.623,94.612,94.612,16000000.0
2007-06-28 17:38:00,94.603,94.61,94.594,94.606,35200000.0
2007-06-28 17:39:00,94.615,94.63,94.612,94.63,16000000.0
2007-06-28 17:40:00,94.628,94.628,94.613,94.613,74000000.0
2007-06-28 17:41:00,94.622,94.622,94.607,94.607,12800000.0
2007-06-28 17:42:00,94.61,94.618,94.61,94.616,12800000.0
2007-06-28 17:43:00,94.62,94.621,94.61,94.616,17000000.0
2007-06-28 17:44:00,94.612,94.612,94.603,94.608,30400000.0
2007-06-28 17:45:00,94.606,94.617,94.606,94.617,29800000.0
2007-06-28 17:46:00,94.624,94.629,94.622,94.624,41400000.0
2007-06-28 17:47:00,94.612,94.615,94.597,94.597,57600000.0
2007-06-28 17:48:00,94.589,94.589,94.53,94.53,57600000.0
2007-06-28 17:49:00,94.56,94.571,94.56,94.568,46800000.0
2007-06-28 17:50:00,94.57,94.581,94.561,94.581,12800000.0
2007-06-28 17:51:00,94.588,94.597,94.577,94.578,49400000.0
2007-06-28 17:52:00,94.574,94.581,94.571,94.581,43200000.0
2007-06-28 17:53:00,94.569,94.569,94.541,94.541,33600000.0
2007-06-28 17:54:00,94.55,94.571,94.55,94.566,38400000.0
2007-06-28 17:55:00,94.571,94.585,94.571,94.581,40000000.0
2007-06-28 17:56:00,94.578,94.578,94.568,94.568,44800000.0
2007-06-28 17:57:00,94.574,94.575,94.559,94.565,36800000.0
2007-06-28 17:58:00,94.579,94.597,94.579,94.587,17600000.0
2007-06-28 17:59:00,94.593,94.593,94.569,94.571,61800000.0
2007-06-28 18:00:00,94.586,94.594,94.583,94.583,51200000.0
2007-06-28 18:01:00,94.58,94.58,94.557,94.569,32000000.0
2007-06-28 18:02:00,94.58,94.58,94.572,94.572,24000000.0
2007-06-28 18:03:00,94.56,94.577,94.56,94.577,36800000.0
2007-06-28 18:04:00,94.578,94.581,94.559,94.559,33600000.0
2007-06-28 18:05:00,94.558,94.576,94.558,94.576,12800000.0
2007-06-28 18:06:00,94.573,94.594,94.57,94.594,30400000.0
2007-06-28 18:07:00,94.591,94.591,94.573,94.573,11200000.0
2007-06-28 18:08:00,94.569,94.579,94.569,94.572,84600000.0
2007-06-28 18:09:00,94.583,94.59,94.577,94.585,33600000.0
2007-06-28 18:10:00,94.577,94.577,94.559,94.571,16000000.0
2007-06-28 18:11:00,94.572,94.598,94.568,94.598,13200000.0
2007-06-28 18:12:00,94.594,94.594,94.577,94.58,12800000.0
2007-06-28 18:13:00,94.585,94.591,94.58,94.591,26600000.0
2007-06-28 18:14:00,94.581,94.606,94.581,94.605,19200000.0
2007-06-28 18:15:00,94.587,94.6,94.585,94.6,30400000.0
2007-06-28 18:16:00,94.599,94.611,94.593,94.6,55400000.0
2007-06-28 18:17:00,94.597,94.627,94.597,94.627,43200000.0
2007-06-28 18:18:00,94.629,94.629,94.62,94.62,30400000.0
2007-06-28 18:19:00,94.609,94.617,94.606,94.615,46400000.0
2007-06-28 18:20:00,94.607,94.612,94.604,94.604,43200000.0
2007-06-28 18:21:00,94.603,94.605,94.586,94.587,12800000.0
2007-06-28 18:22:00,94.598,94.598,94.584,94.592,33000000.0
2007-06-28 18:23:00,94.603,94.603,94.589,94.601,46400000.0
2007-06-28 18:24:00,94.581,94.581,94.57,94.575,53200000.0
2007-06-28 18:25:00,94.578,94.595,94.573,94.595,33600000.0
2007-06-28 18:26:00,94.627,94.652,94.627,94.652,30400000.0
2007-06-28 18:27:00,94.66,94.669,94.642,94.642,33600000.0
2007-06-28 18:28:00,94.644,94.666,94.644,94.666,12800000.0
2007-06-28 18:29:00,94.676,94.716,94.676,94.716,25600000.0
2007-06-28 18:30:00,94.705,94.707,94.67,94.707,35600000.0
2007-06-28 18:31:00,94.72,94.76,94.712,94.76,11200000.0
2007-06-28 18:32:00,94.748,94.751,94.727,94.73,70400000.0
2007-06-28 18:33:00,94.73,94.731,94.724,94.731,32000000.0
2007-06-28 18:34:00,94.724,94.726,94.701,94.706,19200000.0
2007-06-28 18:35:00,94.702,94.736,94.702,94.736,43200000.0
2007-06-28 18:36:00,94.753,94.753,94.738,94.74,68800000.0
2007-06-28 18:37:00,94.741,94.771,94.741,94.768,36800000.0
2007-06-28 18:38:00,94.758,94.764,94.744,94.747,49600000.0
2007-06-28 18:39:00,94.751,94.763,94.751,94.763,76800000.0
2007-06-28 18:40:00,94.754,94.759,94.744,94.754,65800000.0
2007-06-28 18:41:00,94.736,94.754,94.736,94.754,72000000.0
2007-06-28 18:42:00,94.755,94.755,94.733,94.749,77800000.0
2007-06-28 18:43:00,94.752,94.767,94.752,94.767,49600000.0
2007-06-28 18:44:00,94.766,94.769,94.76,94.76,30400000.0
2007-06-28 18:45:00,94.779,94.779,94.75,94.75,12800000.0
2007-06-28 18:46:00,94.764,94.778,94.762,94.765,12800000.0
2007-06-28 18:47:00,94.758,94.769,94.758,94.765,14400000.0
2007-06-28 18:48:00,94.775,94.79,94.775,94.784,28200000.0
2007-06-28 18:49:00,94.781,94.799,94.772,94.772,24000000.0
2007-06-28 18:50:00,94.767,94.767,94.746,94.752,46800000.0
2007-06-28 18:51:00,94.743,94.77,94.742,94.765,12800000.0
2007-06-28 18:52:00,94.762,94.774,94.759,94.759,19200000.0
2007-06-28 18:53:00,94.759,94.769,94.755,94.759,30400000.0
2007-06-28 18:54:00,94.762,94.762,94.745,94.745,19200000.0
2007-06-28 18:55:00,94.751,94.761,94.748,94.761,22400000.0
2007-06-28 18:56:00,94.749,94.763,94.743,94.743,16000000.0
2007-06-28 18:57:00,94.762,94.767,94.758,94.758,19600000.0
2007-06-28 18:58:00,94.763,94.763,94.754,94.754,32000000.0
2007-06-28 18:59:00,94.771,94.772,94.765,94.771,32000000.0
2007-06-28 19:00:00,94.762,94.771,94.762,94.767,14400000.0
2007-06-28 19:01:00,94.763,94.763,94.755,94.76,11200000.0
2007-06-28 19:02:00,94.769,94.783,94.766,94.77,43200000.0
2007-06-28 19:03:00,94.782,94.789,94.782,94.789,13800000.0
2007-06-28 19:04:00,94.793,94.793,94.787,94.787,17600000.0
2007-06-28 19:05:00,94.83,94.83,94.809,94.812,17600000.0
2007-06-28 19:06:00,94.795,94.795,94.775,94.775,54800000.0
2007-06-28 19:07:00,94.774,94.778,94.765,94.77,35200000.0
2007-06-28 19:08:00,94.75,94.758,94.75,94.753,22400000.0
2007-06-28 19:09:00,94.757,94.765,94.755,94.755,12800000.0
2007-06-28 19:10:00,94.747,94.769,94.747,94.769,17600000.0
2007-06-28 19:11:00,94.775,94.775,94.752,94.752,11200000.0
2007-06-28 19:12:00,94.762,94.763,94.755,94.755,24000000.0
2007-06-28 19:13:00,94.747,94.747,94.706,94.706,12800000.0
2007-06-28 19:14:00,94.7,94.714,94.7,94.714,12800000.0
2007-06-28 19:15:00,94.716,94.716,94.686,94.686,16000000.0
2007-06-28 19:16:00,94.674,94.685,94.654,94.681,12800000.0
2007-06-28 19:17:00,94.69,94.692,94.684,94.684,14400000.0
2007-06-28 19:18:00,94.683,94.702,94.683,94.702,32000000.0
2007-06-28 19:19:00,94.693,94.693,94.685,94.692,11200000.0
2007-06-28 19:20:00,94.708,94.714,94.697,94.714,14400000.0
2007-06-28 19:21:00,94.706,94.706,94.678,94.678,17600000.0
2007-06-28 19:22:00,94.676,94.684,94.669,94.684,14400000.0
2007-06-28 19:23:00,94.672,94.672,94.629,94.629,16000000.0
2007-06-28 19:24:00,94.649,94.662,94.647,94.653,47400000.0
2007-06-28 19:25:00,94.639,94.653,94.628,94.653,12800000.0
2007-06-28 19:26:00,94.651,94.651,94.629,94.631,41000000.0
2007-06-28 19:27:00,94.606,94.606,94.586,94.586,14400000.0
2007-06-28 19:28:00,94.591,94.628,94.576,94.628,12800000.0
2007-06-28 19:29:00,94.631,94.644,94.631,94.634,12800000.0
2007-06-28 19:30:00,94.619,94.63,94.613,94.617,10600000.0
2007-06-28 19:31:00,94.634,94.638,94.631,94.635,12800000.0
2007-06-28 19:32:00,94.636,94.649,94.636,94.643,11200000.0
2007-06-28 19:33:00,94.636,94.649,94.634,94.649,12800000.0
2007-06-28 19:34:00,94.656,94.658,94.648,94.656,12800000.0
2007-06-28 19:35:00,94.648,94.65,94.637,94.65,17600000.0
2007-06-28 19:36:00,94.654,94.654,94.643,94.646,16000000.0
2007-06-28 19:37:00,94.633,94.645,94.633,94.638,11200000.0
2007-06-28 19:38:00,94.637,94.64,94.631,94.631,11200000.0
2007-06-28 19:39:00,94.625,94.637,94.625,94.637,12800000.0
2007-06-28 19:40:00,94.626,94.639,94.626,94.63,11200000.0
2007-06-28 19:41:00,94.631,94.631,94.612,94.614,11200000.0
2007-06-28 19:42:00,94.604,94.636,94.604,94.636,11200000.0
2007-06-28 19:43:00,94.623,94.638,94.623,94.638,11200000.0
2007-06-28 19:44:00,94.639,94.639,94.617,94.623,11200000.0
2007-06-28 19:45:00,94.631,94.652,94.627,94.652,16000000.0
2007-06-28 19:46:00,94.649,94.658,94.649,94.654,8400000.0
2007-06-28 19:47:00,94.642,94.651,94.64,94.649,17600000.0
2007-06-28 19:48:00,94.648,94.648,94.629,94.629,12800000.0
2007-06-28 19:49:00,94.626,94.646,94.626,94.646,30400000.0
2007-06-28 19:50:00,94.648,94.653,94.643,94.653,12800000.0
2007-06-28 19:51:00,94.65,94.659,94.65,94.657,12800000.0
2007-06-28 19:52:00,94.668,94.679,94.662,94.665,16000000.0
2007-06-28 19:53:00,94.667,94.674,94.665,94.674,11200000.0
2007-06-28 19:54:00,94.666,94.679,94.662,94.679,12800000.0
2007-06-28 19:55:00,94.692,94.692,94.671,94.673,11200000.0
2007-06-28 19:56:00,94.667,94.689,94.667,94.682,16000000.0
2007-06-28 19:57:00,94.685,94.685,94.666,94.679,12800000.0
2007-06-28 19:58:00,94.69,94.699,94.69,94.699,11200000.0
2007-06-28 19:59:00,94.687,94.688,94.674,94.688,12800000.0
2007-06-28 20:00:00,94.698,94.698,94.674,94.677,17600000.0
2007-06-28 20:01:00,94.704,94.704,94.686,94.686,12800000.0
2007-06-28 20:02:00,94.682,94.687,94.679,94.683,17600000.0
2007-06-28 20:03:00,94.676,94.682,94.668,94.682,16000000.0
2007-06-28 20:04:00,94.671,94.693,94.671,94.693,30400000.0
2007-06-28 20:05:00,94.684,94.684,94.657,94.664,12800000.0
2007-06-28 20:06:00,94.671,94.689,94.67,94.689,11200000.0
2007-06-28 20:07:00,94.697,94.716,94.696,94.702,17600000.0
2007-06-28 20:08:00,94.712,94.737,94.699,94.729,37800000.0
2007-06-28 20:09:00,94.751,94.756,94.747,94.751,11200000.0
2007-06-28 20:10:00,94.714,94.733,94.714,94.722,14400000.0
2007-06-28 20:11:00,94.707,94.708,94.694,94.694,11200000.0
2007-06-28 20:12:00,94.69,94.71,94.69,94.709,11200000.0
2007-06-28 20:13:00,94.709,94.711,94.707,94.71,11200000.0
2007-06-28 20:14:00,94.703,94.735,94.653,94.735,14400000.0
2007-06-28 20:15:00,94.737,94.74,94.632,94.632,17600000.0
2007-06-28 20:16:00,94.651,94.724,94.651,94.655,28800000.0
2007-06-28 20:17:00,94.639,94.683,94.636,94.665,33600000.0
2007-06-28 20:18:00,94.705,94.763,94.705,94.763,11200000.0
2007-06-28 20:19:00,94.747,94.747,94.683,94.707,11200000.0
2007-06-28 20:20:00,94.72,94.725,94.709,94.709,19200000.0
2007-06-28 20:21:00,94.707,94.734,94.703,94.734,15400000.0
2007-06-28 20:22:00,94.734,94.789,94.734,94.777,14400000.0
2007-06-28 20:23:00,94.771,94.771,94.743,94.743,12800000.0
2007-06-28 20:24:00,94.752,94.767,94.745,94.767,16000000.0
2007-06-28 20:25:00,94.777,94.782,94.768,94.768,11200000.0
2007-06-28 20:26:00,94.744,94.752,94.741,94.744,16000000.0
2007-06-28 20:27:00,94.753,94.753,94.726,94.726,8000000.0
2007-06-28 20:28:00,94.721,94.725,94.717,94.722,11200000.0
2007-06-28 20:29:00,94.705,94.71,94.699,94.701,12800000.0
2007-06-28 20:30:00,94.719,94.724,94.714,94.724,27200000.0
2007-06-28 20:31:00,94.71,94.71,94.687,94.687,11200000.0
2007-06-28 20:32:00,94.651,94.659,94.636,94.659,11200000.0
2007-06-28 20:33:00,94.649,94.649,94.617,94.626,12800000.0
2007-06-28 20:34:00,94.623,94.623,94.55,94.55,11200000.0
2007-06-28 20:35:00,94.568,94.582,94.564,94.572,11200000.0
2007-06-28 20:36:00,94.579,94.582,94.565,94.582,16000000.0
2007-06-28 20:37:00,94.578,94.583,94.569,94.583,7400000.0
2007-06-28 20:38:00,94.576,94.633,94.576,94.63,12800000.0
2007-06-28 20:39:00,94.613,94.613,94.598,94.598,14400000.0
2007-06-28 20:40:00,94.563,94.563,94.538,94.556,11200000.0
2007-06-28 20:41:00,94.582,94.644,94.582,94.644,14400000.0
2007-06-28 20:42:00,94.659,94.666,94.652,94.653,11200000.0
2007-06-28 20:43:00,94.659,94.693,94.659,94.691,14400000.0
2007-06-28 20:44:00,94.722,94.732,94.722,94.726,12800000.0
2007-06-28 20:45:00,94.716,94.749,94.716,94.749,12800000.0
2007-06-28 20:46:00,94.77,94.775,94.76,94.76,14400000.0
2007-06-28 20:47:00,94.753,94.753,94.733,94.733,12800000.0
2007-06-28 20:48:00,94.744,94.744,94.718,94.722,17600000.0
2007-06-28 20:49:00,94.725,94.733,94.708,94.711,11200000.0
2007-06-28 20:50:00,94.699,94.699,94.636,94.646,14400000.0
2007-06-28 20:51:00,94.673,94.716,94.673,94.716,28800000.0
2007-06-28 20:52:00,94.705,94.706,94.693,94.693,11200000.0
2007-06-28 20:53:00,94.686,94.697,94.68,94.68,16000000.0
2007-06-28 20:54:00,94.671,94.676,94.671,94.674,11200000.0
2007-06-28 20:55:00,94.675,94.682,94.658,94.682,11200000.0
2007-06-28 20:56:00,94.686,94.686,94.669,94.67,11200000.0
2007-06-28 20:57:00,94.661,94.671,94.661,94.665,12800000.0
2007-06-28 20:58:00,94.65,94.65,94.634,94.641,16000000.0
2007-06-28 20:59:00,94.636,94.636,94.621,94.621,11200000.0
2007-06-28 21:00:00,94.618,94.624,94.606,94.624,17600000.0
2007-06-28 21:01:00,94.632,94.661,94.632,94.633,11200000.0
2007-06-28 21:02:00,94.619,94.619,94.61,94.613,16000000.0
2007-06-28 21:03:00,94.614,94.63,94.614,94.629,11200000.0
2007-06-28 21:04:00,94.635,94.643,94.635,94.641,16000000.0
2007-06-28 21:05:00,94.626,94.626,94.583,94.598,12800000.0
2007-06-28 21:06:00,94.593,94.594,94.582,94.584,10600000.0
2007-06-28 21:07:00,94.592,94.597,94.572,94.577,13800000.0
2007-06-28 21:08:00,94.579,94.626,94.577,94.626,16000000.0
2007-06-28 21:09:00,94.644,94.661,94.621,94.661,14400000.0
2007-06-28 21:10:00,94.655,94.658,94.651,94.655,12800000.0
2007-06-28 21:11:00,94.658,94.674,94.644,94.674,12800000.0
2007-06-28 21:12:00,94.674,94.674,94.632,94.632,12800000.0
2007-06-28 21:13:00,94.634,94.641,94.614,94.638,16000000.0
2007-06-28 21:14:00,94.64,94.64,94.626,94.638,12800000.0
2007-06-28 21:15:00,94.632,94.635,94.621,94.621,8000000.0
2007-06-28 21:16:00,94.619,94.632,94.619,94.632,19200000.0
2007-06-28 21:17:00,94.642,94.642,94.624,94.624,14400000.0
2007-06-28 21:18:00,94.615,94.615,94.522,94.614,12800000.0
2007-06-28 21:19:00,94.613,94.632,94.613,94.632,9600000.0
2007-06-28 21:20:00,94.614,94.639,94.613,94.634,14400000.0
2007-06-28 21:21:00,94.62,94.633,94.62,94.633,11200000.0
2007-06-28 21:22:00,94.638,94.638,94.621,94.625,12800000.0
2007-06-28 21:23:00,94.625,94.635,94.623,94.63,11200000.0
2007-06-28 21:24:00,94.633,94.642,94.626,94.626,11200000.0
2007-06-28 21:25:00,94.642,94.643,94.628,94.638,12800000.0
2007-06-28 21:26:00,94.644,94.652,94.641,94.651,10600000.0
2007-06-28 21:27:00,94.639,94.652,94.638,94.65,17600000.0
2007-06-28 21:28:00,94.654,94.654,94.634,94.654,11200000.0
2007-06-28 21:29:00,94.652,94.664,94.652,94.66,11200000.0
2007-06-28 21:30:00,94.667,94.682,94.667,94.676,12800000.0
2007-06-28 21:31:00,94.685,94.689,94.675,94.675,16000000.0
2007-06-28 21:32:00,94.697,94.707,94.683,94.707,14400000.0
2007-06-28 21:33:00,94.714,94.731,94.711,94.729,9600000.0
2007-06-28 21:34:00,94.727,94.728,94.706,94.717,17600000.0
2007-06-28 21:35:00,94.718,94.722,94.717,94.717,12800000.0
2007-06-28 21:36:00,94.709,94.709,94.694,94.695,10600000.0
2007-06-28 21:37:00,94.686,94.706,94.686,94.705,16000000.0
2007-06-28 21:38:00,94.687,94.687,94.6,94.6,12800000.0
2007-06-28 21:39:00,94.692,94.692,94.677,94.681,12800000.0
2007-06-28 21:40:00,94.673,94.68,94.67,94.672,11200000.0
2007-06-28 21:41:00,94.659,94.669,94.653,94.657,12800000.0
2007-06-28 21:42:00,94.668,94.668,94.642,94.662,14400000.0
2007-06-28 21:43:00,94.673,94.681,94.67,94.673,14800000.0
2007-06-28 21:44:00,94.662,94.666,94.649,94.666,12800000.0
2007-06-28 21:45:00,94.674,94.676,94.664,94.668,17000000.0
2007-06-28 21:46:00,94.67,94.678,94.666,94.678,14400000.0
2007-06-28 21:47:00,94.666,94.666,94.655,94.655,11200000.0
2007-06-28 21:48:00,94.676,94.676,94.661,94.674,15400000.0
2007-06-28 21:49:00,94.664,94.668,94.659,94.66,11200000.0
2007-06-28 21:50:00,94.664,94.674,94.658,94.66,12800000.0
2007-06-28 21:51:00,94.661,94.666,94.658,94.659,17000000.0
2007-06-28 21:52:00,94.673,94.682,94.671,94.671,11200000.0
2007-06-28 21:53:00,94.673,94.673,94.649,94.649,11200000.0
2007-06-28 21:54:00,94.646,94.646,94.64,94.642,10600000.0
2007-06-28 21:55:00,94.655,94.66,94.648,94.656,8000000.0
2007-06-28 21:56:00,94.662,94.676,94.662,94.67,12800000.0
2007-06-28 21:57:00,94.674,94.677,94.67,94.675,17600000.0
2007-06-28 21:58:00,94.681,94.688,94.679,94.686,17600000.0
2007-06-28 21:59:00,94.68,94.68,94.66,94.66,12800000.0
2007-06-28 22:00:00,94.654,94.672,94.654,94.672,17000000.0
2007-06-28 22:01:00,94.664,94.664,94.657,94.657,10600000.0
2007-06-28 22:02:00,94.662,94.673,94.659,94.664,16000000.0
2007-06-28 22:03:00,94.645,94.675,94.645,94.675,17600000.0
2007-06-28 22:04:00,94.685,94.692,94.685,94.692,14800000.0
2007-06-28 22:05:00,94.693,94.693,94.67,94.67,11200000.0
2007-06-28 22:06:00,94.665,94.697,94.665,94.697,12800000.0
2007-06-28 22:07:00,94.683,94.683,94.673,94.673,16000000.0
2007-06-28 22:08:00,94.681,94.686,94.665,94.681,16000000.0
2007-06-28 22:09:00,94.638,94.646,94.631,94.637,12800000.0
2007-06-28 22:10:00,94.628,94.637,94.628,94.636,12800000.0
2007-06-28 22:11:00,94.619,94.639,94.616,94.633,11200000.0
2007-06-28 22:12:00,94.625,94.625,94.617,94.623,12800000.0
2007-06-28 22:13:00,94.62,94.645,94.619,94.629,12800000.0
2007-06-28 22:14:00,94.638,94.638,94.627,94.63,12800000.0
2007-06-28 22:15:00,94.627,94.645,94.627,94.645,14400000.0
2007-06-28 22:16:00,94.652,94.653,94.644,94.65,12800000.0
2007-06-28 22:17:00,94.627,94.627,94.621,94.626,8000000.0
2007-06-28 22:18:00,94.637,94.639,94.631,94.631,16000000.0
2007-06-28 22:19:00,94.624,94.636,94.624,94.636,9600000.0
2007-06-28 22:20:00,94.645,94.659,94.643,94.659,12800000.0
2007-06-28 22:21:00,94.648,94.669,94.648,94.655,8000000.0
2007-06-28 22:22:00,94.664,94.665,94.658,94.661,12800000.0
2007-06-28 22:23:00,94.665,94.665,94.653,94.663,12800000.0
2007-06-28 22:24:00,94.657,94.657,94.637,94.637,11200000.0
2007-06-28 22:25:00,94.624,94.631,94.622,94.628,10000000.0
2007-06-28 22:26:00,94.635,94.637,94.634,94.637,8000000.0
2007-06-28 22:27:00,94.645,94.656,94.645,94.649,12800000.0
2007-06-28 22:28:00,94.645,94.664,94.645,94.65,12800000.0
2007-06-28 22:29:00,94.652,94.661,94.651,94.657,16400000.0
2007-06-28 22:30:00,94.663,94.663,94.648,94.648,17600000.0
2007-06-28 22:31:00,94.656,94.656,94.646,94.646,12800000.0
2007-06-28 22:32:00,94.658,94.667,94.604,94.667,11200000.0
2007-06-28 22:33:00,94.65,94.651,94.631,94.636,11200000.0
2007-06-28 22:34:00,94.643,94.643,94.62,94.622,12800000.0
2007-06-28 22:35:00,94.617,94.637,94.617,94.637,12800000.0
2007-06-28 22:36:00,94.632,94.638,94.62,94.621,17600000.0
2007-06-28 22:37:00,94.61,94.635,94.61,94.612,25600000.0
2007-06-28 22:38:00,94.621,94.629,94.617,94.629,17600000.0
2007-06-28 22:39:00,94.625,94.627,94.622,94.622,12800000.0
2007-06-28 22:40:00,94.62,94.636,94.62,94.636,11200000.0
2007-06-28 22:41:00,94.623,94.626,94.615,94.623,11600000.0
2007-06-28 22:42:00,94.624,94.624,94.6,94.6,17600000.0
2007-06-28 22:43:00,94.608,94.618,94.603,94.605,16000000.0
2007-06-28 22:44:00,94.612,94.613,94.604,94.611,12800000.0
2007-06-28 22:45:00,94.61,94.61,94.596,94.605,16000000.0
2007-06-28 22:46:00,94.61,94.612,94.601,94.606,11200000.0
2007-06-28 22:47:00,94.593,94.603,94.593,94.593,17600000.0
2007-06-28 22:48:00,94.597,94.602,94.589,94.597,16000000.0
2007-06-28 22:49:00,94.591,94.591,94.586,94.586,12200000.0
2007-06-28 22:50:00,94.607,94.628,94.606,94.624,11200000.0
2007-06-28 22:51:00,94.635,94.651,94.635,94.651,11200000.0
2007-06-28 22:52:00,94.654,94.655,94.649,94.655,11200000.0
2007-06-28 22:53:00,94.687,94.687,94.663,94.663,11200000.0
2007-06-28 22:54:00,94.682,94.713,94.682,94.713,12800000.0
2007-06-28 22:55:00,94.7,94.719,94.698,94.719,12800000.0
2007-06-28 22:56:00,94.73,94.748,94.73,94.748,17600000.0
2007-06-28 22:57:00,94.757,94.757,94.719,94.719,17600000.0
2007-06-28 22:58:00,94.715,94.727,94.713,94.713,14400000.0
2007-06-28 22:59:00,94.723,94.738,94.723,94.73,17400000.0
2007-06-28 23:00:00,94.755,94.762,94.739,94.742,17600000.0
2007-06-28 23:01:00,94.732,94.747,94.732,94.733,14400000.0
2007-06-28 23:02:00,94.725,94.733,94.706,94.708,17600000.0
2007-06-28 23:04:00,94.719,94.74,94.719,94.736,11200000.0
2007-06-28 23:05:00,94.722,94.732,94.722,94.724,33600000.0
2007-06-28 23:06:00,94.719,94.737,94.719,94.737,12800000.0
2007-06-28 23:07:00,94.728,94.733,94.724,94.733,12800000.0
2007-06-28 23:08:00,94.732,94.736,94.73,94.734,16000000.0
2007-06-28 23:09:00,94.727,94.727,94.714,94.714,17600000.0
2007-06-28 23:10:00,94.729,94.733,94.716,94.733,12800000.0
2007-06-28 23:11:00,94.741,94.751,94.741,94.751,11200000.0
2007-06-28 23:12:00,94.732,94.732,94.717,94.732,16000000.0
2007-06-28 23:13:00,94.713,94.713,94.704,94.712,12800000.0
2007-06-28 23:14:00,94.716,94.73,94.704,94.73,11200000.0
2007-06-28 23:15:00,94.728,94.733,94.72,94.728,12800000.0
2007-06-28 23:16:00,94.735,94.744,94.712,94.712,12800000.0
2007-06-28 23:17:00,94.715,94.722,94.702,94.702,11200000.0
2007-06-28 23:18:00,94.692,94.723,94.692,94.723,11200000.0
2007-06-28 23:19:00,94.739,94.763,94.737,94.737,12800000.0
2007-06-28 23:20:00,94.745,94.753,94.736,94.748,14400000.0
2007-06-28 23:21:00,94.743,94.762,94.743,94.746,16000000.0
2007-06-28 23:22:00,94.748,94.762,94.746,94.757,12800000.0
2007-06-28 23:23:00,94.774,94.774,94.764,94.766,10600000.0
2007-06-28 23:24:00,94.755,94.763,94.755,94.763,11200000.0
2007-06-28 23:25:00,94.759,94.759,94.752,94.752,14400000.0
2007-06-28 23:26:00,94.749,94.759,94.747,94.759,12800000.0
2007-06-28 23:27:00,94.755,94.78,94.754,94.78,17600000.0
2007-06-28 23:28:00,94.779,94.817,94.775,94.817,12800000.0
2007-06-28 23:29:00,94.82,94.82,94.76,94.783,11200000.0
2007-06-28 23:30:00,94.8,94.806,94.792,94.801,14400000.0
2007-06-28 23:31:00,94.802,94.833,94.802,94.817,12800000.0
2007-06-28 23:32:00,94.803,94.816,94.803,94.814,17600000.0
2007-06-28 23:33:00,94.793,94.803,94.789,94.802,12800000.0
2007-06-28 23:34:00,94.803,94.818,94.798,94.813,16000000.0
2007-06-28 23:35:00,94.824,94.831,94.82,94.824,16000000.0
2007-06-28 23:36:00,94.827,94.828,94.82,94.824,12800000.0
2007-06-28 23:37:00,94.838,94.838,94.822,94.823,12800000.0
2007-06-28 23:38:00,94.822,94.834,94.822,94.831,11200000.0
2007-06-28 23:39:00,94.808,94.808,94.741,94.744,11200000.0
2007-06-28 23:40:00,94.743,94.748,94.731,94.739,35200000.0
2007-06-28 23:41:00,94.749,94.75,94.744,94.75,12800000.0
2007-06-28 23:42:00,94.733,94.733,94.709,94.709,17600000.0
2007-06-28 23:43:00,94.722,94.729,94.722,94.729,3200000.0
2007-06-28 23:44:00,94.769,94.781,94.769,94.776,15400000.0
2007-06-28 23:45:00,94.775,94.782,94.766,94.778,11200000.0
2007-06-28 23:46:00,94.77,94.778,94.769,94.777,17600000.0
2007-06-28 23:47:00,94.776,94.776,94.747,94.747,12800000.0
2007-06-28 23:48:00,94.742,94.758,94.732,94.751,12200000.0
2007-06-28 23:49:00,94.736,94.746,94.736,94.746,6400000.0
2007-06-28 23:50:00,94.738,94.747,94.733,94.747,10600000.0
2007-06-28 23:51:00,94.739,94.755,94.739,94.755,12800000.0
2007-06-28 23:52:00,94.756,94.763,94.75,94.763,12800000.0
2007-06-28 23:53:00,94.756,94.756,94.744,94.748,9000000.0
2007-06-28 23:54:00,94.758,94.764,94.735,94.764,14400000.0
2007-06-28 23:55:00,94.761,94.777,94.76,94.777,14400000.0
2007-06-28 23:56:00,94.694,94.786,94.694,94.783,11200000.0
2007-06-28 23:57:00,94.794,94.794,94.784,94.784,16000000.0
2007-06-28 23:58:00,94.774,94.778,94.75,94.778,11200000.0
2007-06-28 23:59:00,94.776,94.78,94.763,94.774,14400000.0
2007-06-29 00:00:00,94.78,94.78,94.768,94.774,17600000.0
2007-06-29 00:01:00,94.786,94.793,94.77,94.781,12800000.0
2007-06-29 00:02:00,94.795,94.795,94.762,94.783,11200000.0
2007-06-29 00:03:00,94.795,94.803,94.795,94.796,11200000.0
2007-06-29 00:04:00,94.769,94.8,94.769,94.8,11200000.0
2007-06-29 00:05:00,94.8,94.806,94.789,94.794,11200000.0
2007-06-29 00:06:00,94.796,94.796,94.787,94.79,11200000.0
2007-06-29 00:07:00,94.805,94.808,94.799,94.799,8000000.0
2007-06-29 00:08:00,94.801,94.816,94.794,94.816,12800000.0
2007-06-29 00:09:00,94.806,94.814,94.795,94.81,11200000.0
2007-06-29 00:10:00,94.82,94.854,94.82,94.854,12800000.0
2007-06-29 00:11:00,94.852,94.857,94.849,94.849,12800000.0
2007-06-29 00:12:00,94.841,94.845,94.834,94.845,12800000.0
2007-06-29 00:14:00,94.863,94.869,94.863,94.863,14400000.0
2007-06-29 00:15:00,94.875,94.875,94.851,94.858,13800000.0
2007-06-29 00:16:00,94.858,94.863,94.857,94.863,14400000.0
2007-06-29 00:17:00,94.892,94.892,94.87,94.878,8000000.0
2007-06-29 00:18:00,94.871,94.871,94.862,94.862,4800000.0
2007-06-29 00:19:00,94.883,94.902,94.883,94.899,12800000.0
2007-06-29 00:20:00,94.886,94.889,94.879,94.887,17600000.0
2007-06-29 00:21:00,94.899,94.899,94.864,94.865,12200000.0
2007-06-29 00:22:00,94.862,94.891,94.862,94.878,17600000.0
2007-06-29 00:23:00,94.89,94.89,94.879,94.879,12800000.0
2007-06-29 00:24:00,94.879,94.884,94.867,94.879,13800000.0
2007-06-29 00:25:00,94.865,94.865,94.841,94.841,11200000.0
2007-06-29 00:26:00,94.841,94.844,94.801,94.844,12800000.0
2007-06-29 00:27:00,94.835,94.847,94.829,94.838,11200000.0
2007-06-29 00:28:00,94.853,94.861,94.853,94.859,31400000.0
2007-06-29 00:29:00,94.86,94.86,94.836,94.839,16000000.0
2007-06-29 00:30:00,94.835,94.87,94.835,94.87,11200000.0
2007-06-29 00:31:00,94.865,94.865,94.856,94.859,12800000.0
2007-06-29 00:32:00,94.837,94.844,94.823,94.824,12800000.0
2007-06-29 00:33:00,94.802,94.805,94.79,94.805,12800000.0
2007-06-29 00:34:00,94.809,94.811,94.784,94.785,19200000.0
2007-06-29 00:35:00,94.807,94.807,94.795,94.795,12800000.0
2007-06-29 00:36:00,94.786,94.8,94.784,94.8,12800000.0
2007-06-29 00:37:00,94.799,94.803,94.79,94.79,12800000.0
2007-06-29 00:38:00,94.778,94.788,94.771,94.771,12800000.0
2007-06-29 00:39:00,94.794,94.798,94.784,94.789,17600000.0
2007-06-29 00:40:00,94.79,94.801,94.79,94.801,16000000.0
2007-06-29 00:41:00,94.817,94.856,94.817,94.856,16000000.0
2007-06-29 00:42:00,94.841,94.862,94.841,94.862,12800000.0
2007-06-29 00:43:00,94.844,94.856,94.832,94.832,16000000.0
2007-06-29 00:44:00,94.83,94.918,94.812,94.918,17600000.0
2007-06-29 00:45:00,94.883,94.89,94.726,94.726,12800000.0
2007-06-29 00:46:00,94.692,94.726,94.692,94.726,14400000.0
2007-06-29 00:47:00,94.777,94.788,94.775,94.778,12800000.0
2007-06-29 00:48:00,94.77,94.798,94.768,94.793,13200000.0
2007-06-29 00:49:00,94.787,94.787,94.763,94.763,11200000.0
2007-06-29 00:50:00,94.755,94.765,94.755,94.765,12800000.0
2007-06-29 00:51:00,94.769,94.78,94.762,94.769,11200000.0
2007-06-29 00:52:00,94.77,94.78,94.768,94.768,11200000.0
2007-06-29 00:53:00,94.768,94.785,94.759,94.767,11200000.0
2007-06-29 00:54:00,94.779,94.785,94.771,94.771,17600000.0
2007-06-29 00:55:00,94.768,94.777,94.768,94.769,12800000.0
2007-06-29 00:56:00,94.773,94.789,94.772,94.789,12800000.0
2007-06-29 00:57:00,94.788,94.799,94.787,94.787,12800000.0
2007-06-29 00:58:00,94.782,94.782,94.767,94.767,12800000.0
2007-06-29 00:59:00,94.757,94.766,94.747,94.765,11200000.0
2007-06-29 01:00:00,94.768,94.778,94.762,94.778,16000000.0
2007-06-29 01:01:00,94.774,94.781,94.772,94.778,14400000.0
2007-06-29 01:02:00,94.768,94.79,94.768,94.79,8000000.0
2007-06-29 01:03:00,94.788,94.792,94.784,94.784,11200000.0
2007-06-29 01:04:00,94.786,94.786,94.774,94.774,12800000.0
2007-06-29 01:05:00,94.784,94.784,94.764,94.779,11200000.0
2007-06-29 01:06:00,94.792,94.808,94.741,94.78,12800000.0
2007-06-29 01:07:00,94.778,94.783,94.775,94.779,12800000.0
2007-06-29 01:08:00,94.774,94.774,94.756,94.757,16000000.0
2007-06-29 01:09:00,94.766,94.772,94.764,94.772,17600000.0
2007-06-29 01:10:00,94.759,94.772,94.72,94.72,16000000.0
2007-06-29 01:11:00,94.774,94.778,94.772,94.772,10600000.0
2007-06-29 01:12:00,94.77,94.77,94.753,94.753,16000000.0
2007-06-29 01:13:00,94.748,94.757,94.748,94.757,7400000.0
2007-06-29 01:14:00,94.751,94.751,94.739,94.739,16000000.0
2007-06-29 01:15:00,94.739,94.739,94.722,94.723,12800000.0
2007-06-29 01:16:00,94.731,94.731,94.713,94.713,26000000.0
2007-06-29 01:17:00,94.71,94.71,94.689,94.689,11200000.0
2007-06-29 01:18:00,94.67,94.681,94.664,94.681,12800000.0
2007-06-29 01:19:00,94.684,94.693,94.658,94.672,16000000.0
2007-06-29 01:20:00,94.67,94.694,94.67,94.694,11200000.0
2007-06-29 01:21:00,94.687,94.697,94.687,94.697,12800000.0
2007-06-29 01:22:00,94.685,94.685,94.669,94.669,12800000.0
2007-06-29 01:23:00,94.662,94.671,94.659,94.659,11200000.0
2007-06-29 01:24:00,94.655,94.655,94.643,94.654,12800000.0
2007-06-29 01:25:00,94.643,94.647,94.632,94.645,12800000.0
2007-06-29 01:26:00,94.653,94.653,94.618,94.618,11200000.0
2007-06-29 01:27:00,94.621,94.629,94.619,94.621,12800000.0
2007-06-29 01:28:00,94.613,94.615,94.61,94.612,17600000.0
2007-06-29 01:29:00,94.624,94.634,94.611,94.611,17000000.0
2007-06-29 01:30:00,94.633,94.673,94.633,94.665,11200000.0
2007-06-29 01:31:00,94.668,94.69,94.663,94.69,11200000.0
2007-06-29 01:32:00,94.714,94.714,94.702,94.71,12800000.0
2007-06-29 01:33:00,94.718,94.739,94.713,94.739,13800000.0
2007-06-29 01:34:00,94.745,94.763,94.745,94.757,24000000.0
2007-06-29 01:35:00,94.75,94.75,94.73,94.73,14400000.0
2007-06-29 01:36:00,94.725,94.734,94.716,94.723,11200000.0
2007-06-29 01:37:00,94.735,94.741,94.723,94.741,14400000.0
2007-06-29 01:38:00,94.74,94.747,94.731,94.747,17600000.0
2007-06-29 01:39:00,94.754,94.754,94.745,94.749,14400000.0
2007-06-29 01:40:00,94.751,94.755,94.738,94.749,11200000.0
2007-06-29 01:41:00,94.746,94.761,94.746,94.761,9600000.0
2007-06-29 01:42:00,94.768,94.769,94.762,94.767,11200000.0
2007-06-29 01:43:00,94.772,94.781,94.767,94.775,11200000.0
2007-06-29 01:44:00,94.774,94.787,94.773,94.787,12800000.0
2007-06-29 01:45:00,94.782,94.789,94.773,94.781,16000000.0
2007-06-29 01:46:00,94.783,94.799,94.774,94.774,16000000.0
2007-06-29 01:47:00,94.774,94.774,94.757,94.757,14400000.0
2007-06-29 01:48:00,94.757,94.757,94.732,94.753,12800000.0
2007-06-29 01:49:00,94.764,94.778,94.763,94.771,16000000.0
2007-06-29 01:50:00,94.773,94.773,94.756,94.762,13800000.0
2007-06-29 01:51:00,94.745,94.748,94.734,94.735,11200000.0
2007-06-29 01:52:00,94.7,94.7,94.64,94.64,20200000.0
2007-06-29 01:53:00,94.636,94.646,94.625,94.632,14400000.0
2007-06-29 01:54:00,94.646,94.647,94.635,94.642,12800000.0
2007-06-29 01:55:00,94.66,94.674,94.66,94.67,12200000.0
2007-06-29 01:56:00,94.675,94.682,94.663,94.663,12800000.0
2007-06-29 01:57:00,94.663,94.67,94.663,94.67,11200000.0
2007-06-29 01:58:00,94.66,94.66,94.653,94.656,11200000.0
2007-06-29 01:59:00,94.655,94.656,94.638,94.65,12800000.0
2007-06-29 02:00:00,94.636,94.645,94.636,94.644,12200000.0
2007-06-29 02:01:00,94.66,94.682,94.659,94.681,17600000.0
2007-06-29 02:02:00,94.683,94.689,94.681,94.683,12800000.0
2007-06-29 02:03:00,94.663,94.687,94.663,94.687,16000000.0
2007-06-29 02:04:00,94.676,94.676,94.664,94.675,13200000.0
2007-06-29 02:05:00,94.688,94.688,94.66,94.66,12200000.0
2007-06-29 02:06:00,94.66,94.667,94.66,94.662,12800000.0
2007-06-29 02:07:00,94.666,94.679,94.664,94.669,12800000.0
2007-06-29 02:08:00,94.681,94.681,94.664,94.664,17600000.0
2007-06-29 02:09:00,94.661,94.684,94.661,94.684,16000000.0
2007-06-29 02:10:00,94.689,94.702,94.689,94.702,11200000.0
2007-06-29 02:11:00,94.704,94.705,94.681,94.705,12800000.0
2007-06-29 02:12:00,94.703,94.72,94.699,94.71,11200000.0
2007-06-29 02:13:00,94.727,94.737,94.72,94.72,11200000.0
2007-06-29 02:14:00,94.709,94.709,94.681,94.681,11200000.0
2007-06-29 02:15:00,94.679,94.689,94.675,94.683,11200000.0
2007-06-29 02:16:00,94.687,94.691,94.629,94.687,9600000.0
2007-06-29 02:17:00,94.692,94.7,94.691,94.695,11200000.0
2007-06-29 02:18:00,94.696,94.713,94.696,94.713,12800000.0
2007-06-29 02:19:00,94.701,94.711,94.691,94.698,12800000.0
2007-06-29 02:20:00,94.694,94.694,94.686,94.686,8000000.0
2007-06-29 02:21:00,94.665,94.685,94.665,94.685,17600000.0
2007-06-29 02:22:00,94.697,94.704,94.692,94.695,16000000.0
2007-06-29 02:23:00,94.689,94.699,94.689,94.693,13200000.0
2007-06-29 02:24:00,94.677,94.692,94.595,94.683,11200000.0
2007-06-29 02:25:00,94.689,94.705,94.689,94.698,17600000.0
2007-06-29 02:26:00,94.704,94.705,94.692,94.697,9600000.0
2007-06-29 02:27:00,94.697,94.713,94.697,94.713,9000000.0
2007-06-29 02:28:00,94.711,94.714,94.693,94.693,14400000.0
2007-06-29 02:29:00,94.719,94.742,94.719,94.726,11200000.0
2007-06-29 02:30:00,94.744,94.758,94.743,94.743,11200000.0
2007-06-29 02:31:00,94.747,94.751,94.735,94.747,17600000.0
2007-06-29 02:32:00,94.739,94.751,94.739,94.748,11200000.0
2007-06-29 02:33:00,94.741,94.775,94.74,94.775,11200000.0
2007-06-29 02:34:00,94.773,94.788,94.773,94.783,14400000.0
2007-06-29 02:35:00,94.794,94.795,94.788,94.788,12800000.0
2007-06-29 02:36:00,94.795,94.797,94.788,94.788,12200000.0
2007-06-29 02:37:00,94.792,94.798,94.788,94.788,12800000.0
2007-06-29 02:38:00,94.793,94.793,94.775,94.775,12800000.0
2007-06-29 02:39:00,94.78,94.781,94.774,94.777,16000000.0
2007-06-29 02:40:00,94.77,94.77,94.759,94.761,12800000.0
2007-06-29 02:41:00,94.775,94.784,94.769,94.783,11200000.0
2007-06-29 02:42:00,94.783,94.789,94.783,94.783,12800000.0
2007-06-29 02:43:00,94.77,94.774,94.765,94.765,11200000.0
2007-06-29 02:44:00,94.773,94.781,94.773,94.777,9600000.0
2007-06-29 02:45:00,94.783,94.789,94.78,94.786,11200000.0
2007-06-29 02:46:00,94.788,94.788,94.781,94.784,12200000.0
2007-06-29 02:47:00,94.77,94.777,94.767,94.773,12800000.0
2007-06-29 02:48:00,94.769,94.769,94.719,94.719,14800000.0
2007-06-29 02:49:00,94.712,94.732,94.712,94.732,17600000.0
2007-06-29 02:50:00,94.744,94.756,94.743,94.756,11200000.0
2007-06-29 02:51:00,94.749,94.749,94.728,94.738,11200000.0
2007-06-29 02:52:00,94.729,94.729,94.648,94.702,11200000.0
2007-06-29 02:53:00,94.678,94.678,94.643,94.643,11200000.0
2007-06-29 02:54:00,94.53,94.654,94.53,94.654,11200000.0
2007-06-29 02:55:00,94.678,94.684,94.676,94.676,11200000.0
2007-06-29 02:56:00,94.681,94.691,94.681,94.691,8000000.0
2007-06-29 02:57:00,94.704,94.706,94.696,94.706,11200000.0
2007-06-29 02:58:00,94.701,94.708,94.693,94.705,8000000.0
2007-06-29 02:59:00,94.696,94.702,94.69,94.702,11600000.0
2007-06-29 03:00:00,94.692,94.692,94.586,94.586,11200000.0
2007-06-29 03:01:00,94.689,94.701,94.685,94.697,11200000.0
2007-06-29 03:02:00,94.714,94.718,94.693,94.695,16000000.0
2007-06-29 03:03:00,94.72,94.752,94.72,94.752,13800000.0
2007-06-29 03:04:00,94.766,94.785,94.766,94.781,11200000.0
2007-06-29 03:05:00,94.758,94.773,94.755,94.773,16000000.0
2007-06-29 03:06:00,94.756,94.758,94.747,94.758,16000000.0
2007-06-29 03:07:00,94.749,94.776,94.749,94.774,14400000.0
2007-06-29 03:08:00,94.757,94.764,94.744,94.757,11200000.0
2007-06-29 03:09:00,94.779,94.79,94.779,94.78,10600000.0
2007-06-29 03:10:00,94.791,94.797,94.786,94.787,16000000.0
2007-06-29 03:11:00,94.793,94.801,94.793,94.8,11200000.0
2007-06-29 03:12:00,94.786,94.796,94.786,94.795,9600000.0
2007-06-29 03:13:00,94.793,94.798,94.791,94.791,16000000.0
2007-06-29 03:14:00,94.791,94.803,94.791,94.803,11200000.0
2007-06-29 03:15:00,94.801,94.824,94.801,94.824,17600000.0
2007-06-29 03:16:00,94.804,94.823,94.804,94.819,14400000.0
2007-06-29 03:17:00,94.818,94.823,94.799,94.814,11200000.0
2007-06-29 03:18:00,94.806,94.813,94.795,94.813,12800000.0
2007-06-29 03:19:00,94.813,94.814,94.804,94.804,12800000.0
2007-06-29 03:20:00,94.804,94.804,94.788,94.798,12800000.0
2007-06-29 03:21:00,94.807,94.807,94.786,94.796,14400000.0
2007-06-29 03:22:00,94.81,94.822,94.808,94.822,11200000.0
2007-06-29 03:23:00,94.824,94.83,94.817,94.817,12800000.0
2007-06-29 03:24:00,94.789,94.792,94.782,94.792,11200000.0
2007-06-29 03:25:00,94.792,94.792,94.781,94.79,17600000.0
2007-06-29 03:26:00,94.785,94.785,94.741,94.741,16000000.0
2007-06-29 03:27:00,94.751,94.751,94.737,94.746,14400000.0
2007-06-29 03:28:00,94.745,94.745,94.733,94.736,11200000.0
2007-06-29 03:29:00,94.73,94.744,94.723,94.744,12800000.0
2007-06-29 03:30:00,94.736,94.736,94.669,94.734,17600000.0
2007-06-29 03:31:00,94.744,94.749,94.739,94.739,12800000.0
2007-06-29 03:32:00,94.744,94.763,94.744,94.763,8000000.0
2007-06-29 03:33:00,94.775,94.775,94.76,94.76,11200000.0
2007-06-29 03:34:00,94.762,94.768,94.76,94.768,10600000.0
2007-06-29 03:35:00,94.767,94.769,94.756,94.756,17600000.0
2007-06-29 03:36:00,94.76,94.767,94.76,94.766,11200000.0
2007-06-29 03:37:00,94.753,94.761,94.748,94.748,18000000.0
2007-06-29 03:38:00,94.768,94.768,94.762,94.762,9600000.0
2007-06-29 03:39:00,94.752,94.756,94.692,94.742,14400000.0
2007-06-29 03:40:00,94.712,94.712,94.697,94.697,12800000.0
2007-06-29 03:41:00,94.705,94.705,94.695,94.695,11200000.0
2007-06-29 03:42:00,94.683,94.7,94.683,94.695,12800000.0
2007-06-29 03:43:00,94.691,94.71,94.681,94.71,11200000.0
2007-06-29 03:44:00,94.709,94.71,94.697,94.705,12800000.0
2007-06-29 03:45:00,94.692,94.693,94.685,94.686,11200000.0
2007-06-29 03:46:00,94.693,94.707,94.693,94.704,11200000.0
2007-06-29 03:47:00,94.709,94.724,94.709,94.724,11200000.0
2007-06-29 03:48:00,94.733,94.734,94.727,94.727,11200000.0
2007-06-29 03:49:00,94.709,94.711,94.7,94.701,16000000.0
2007-06-29 03:50:00,94.692,94.692,94.672,94.672,11200000.0
2007-06-29 03:51:00,94.681,94.705,94.681,94.705,12800000.0
2007-06-29 03:52:00,94.711,94.711,94.689,94.701,14400000.0
2007-06-29 03:53:00,94.666,94.666,94.631,94.631,9600000.0
2007-06-29 03:54:00,94.618,94.618,94.606,94.611,14400000.0
2007-06-29 03:55:00,94.624,94.68,94.624,94.68,14400000.0
2007-06-29 03:56:00,94.691,94.707,94.691,94.7,12800000.0
2007-06-29 03:57:00,94.696,94.696,94.671,94.678,12800000.0
2007-06-29 03:58:00,94.684,94.691,94.681,94.681,15400000.0
2007-06-29 03:59:00,94.672,94.68,94.672,94.679,12800000.0
2007-06-29 04:00:00,94.685,94.694,94.672,94.683,14400000.0
2007-06-29 04:01:00,94.683,94.699,94.683,94.699,11200000.0
2007-06-29 04:02:00,94.695,94.695,94.69,94.692,8000000.0
2007-06-29 04:03:00,94.695,94.695,94.679,94.679,12800000.0
2007-06-29 04:04:00,94.68,94.696,94.68,94.696,12800000.0
2007-06-29 04:05:00,94.701,94.705,94.691,94.691,11200000.0
2007-06-29 04:06:00,94.706,94.711,94.7,94.707,14400000.0
2007-06-29 04:07:00,94.716,94.748,94.716,94.722,14400000.0
2007-06-29 04:08:00,94.725,94.727,94.719,94.727,11200000.0
2007-06-29 04:09:00,94.722,94.723,94.71,94.722,11200000.0
2007-06-29 04:10:00,94.727,94.731,94.723,94.727,14400000.0
2007-06-29 04:11:00,94.728,94.731,94.72,94.729,12800000.0
2007-06-29 04:12:00,94.727,94.732,94.711,94.732,11200000.0
2007-06-29 04:13:00,94.729,94.729,94.711,94.711,11200000.0
2007-06-29 04:14:00,94.718,94.747,94.718,94.747,11200000.0
2007-06-29 04:15:00,94.766,94.77,94.76,94.77,12800000.0
2007-06-29 04:16:00,94.764,94.77,94.758,94.758,11200000.0
2007-06-29 04:17:00,94.771,94.778,94.767,94.778,14400000.0
2007-06-29 04:18:00,94.786,94.79,94.783,94.784,12800000.0
2007-06-29 04:19:00,94.776,94.776,94.748,94.764,12800000.0
2007-06-29 04:20:00,94.749,94.757,94.662,94.757,11200000.0
2007-06-29 04:21:00,94.759,94.764,94.743,94.743,11200000.0
2007-06-29 04:22:00,94.735,94.75,94.732,94.745,16000000.0
2007-06-29 04:23:00,94.742,94.747,94.738,94.738,12800000.0
2007-06-29 04:24:00,94.74,94.753,94.73,94.753,12800000.0
2007-06-29 04:25:00,94.761,94.761,94.751,94.756,14400000.0
2007-06-29 04:26:00,94.758,94.761,94.754,94.756,14400000.0
2007-06-29 04:27:00,94.756,94.759,94.75,94.757,9600000.0
2007-06-29 04:28:00,94.759,94.768,94.757,94.768,11200000.0
2007-06-29 04:29:00,94.766,94.767,94.758,94.761,12800000.0
2007-06-29 04:30:00,94.749,94.754,94.744,94.744,11600000.0
2007-06-29 04:31:00,94.759,94.759,94.744,94.749,12800000.0
2007-06-29 04:32:00,94.753,94.753,94.735,94.735,8000000.0
2007-06-29 04:33:00,94.758,94.765,94.754,94.763,16000000.0
2007-06-29 04:34:00,94.764,94.773,94.758,94.773,12800000.0
2007-06-29 04:35:00,94.78,94.784,94.78,94.781,12800000.0
2007-06-29 04:36:00,94.769,94.777,94.765,94.774,12800000.0
2007-06-29 04:37:00,94.782,94.786,94.779,94.779,12800000.0
2007-06-29 04:38:00,94.756,94.769,94.752,94.752,11200000.0
2007-06-29 04:39:00,94.76,94.768,94.746,94.753,13200000.0
2007-06-29 04:40:00,94.753,94.753,94.744,94.744,11200000.0
2007-06-29 04:41:00,94.748,94.759,94.743,94.753,11200000.0
2007-06-29 04:42:00,94.762,94.762,94.74,94.759,12200000.0
2007-06-29 04:43:00,94.767,94.773,94.765,94.766,12800000.0
2007-06-29 04:44:00,94.754,94.754,94.725,94.725,9600000.0
2007-06-29 04:45:00,94.734,94.738,94.729,94.738,17600000.0
2007-06-29 04:46:00,94.729,94.733,94.726,94.73,14400000.0
2007-06-29 04:47:00,94.717,94.73,94.708,94.708,14400000.0
2007-06-29 04:48:00,94.704,94.722,94.697,94.697,12800000.0
2007-06-29 04:49:00,94.696,94.714,94.696,94.714,11200000.0
2007-06-29 04:50:00,94.721,94.729,94.72,94.72,11200000.0
2007-06-29 04:51:00,94.726,94.735,94.65,94.735,8000000.0
2007-06-29 04:52:00,94.729,94.729,94.718,94.722,10600000.0
2007-06-29 04:53:00,94.711,94.724,94.711,94.713,17600000.0
2007-06-29 04:54:00,94.714,94.729,94.714,94.729,12800000.0
2007-06-29 04:55:00,94.721,94.721,94.699,94.711,11200000.0
2007-06-29 04:56:00,94.705,94.732,94.705,94.732,17600000.0
2007-06-29 04:57:00,94.755,94.768,94.755,94.768,12800000.0
2007-06-29 04:58:00,94.794,94.813,94.792,94.792,8000000.0
2007-06-29 04:59:00,94.794,94.794,94.786,94.791,12800000.0
2007-06-29 05:00:00,94.778,94.786,94.774,94.774,11200000.0
2007-06-29 05:01:00,94.784,94.784,94.758,94.781,14400000.0
2007-06-29 05:02:00,94.757,94.784,94.757,94.767,14400000.0
2007-06-29 05:03:00,94.766,94.777,94.761,94.761,12800000.0
2007-06-29 05:04:00,94.764,94.771,94.762,94.771,8000000.0
2007-06-29 05:05:00,94.78,94.788,94.778,94.785,11200000.0
2007-06-29 05:06:00,94.767,94.768,94.758,94.758,11200000.0
2007-06-29 05:07:00,94.743,94.77,94.743,94.767,14400000.0
2007-06-29 05:08:00,94.776,94.789,94.775,94.786,11200000.0
2007-06-29 05:09:00,94.778,94.787,94.778,94.78,17600000.0
2007-06-29 05:10:00,94.789,94.789,94.742,94.774,12800000.0
2007-06-29 05:11:00,94.785,94.799,94.775,94.782,12800000.0
2007-06-29 05:12:00,94.793,94.795,94.786,94.786,12800000.0
2007-06-29 05:14:00,94.782,94.794,94.777,94.777,14400000.0
2007-06-29 05:15:00,94.792,94.811,94.784,94.809,16000000.0
2007-06-29 05:16:00,94.828,94.828,94.76,94.818,16000000.0
2007-06-29 05:17:00,94.813,94.816,94.811,94.814,11200000.0
2007-06-29 05:18:00,94.823,94.824,94.808,94.819,8000000.0
2007-06-29 05:19:00,94.81,94.835,94.81,94.828,16000000.0
2007-06-29 05:20:00,94.811,94.824,94.811,94.822,11200000.0
2007-06-29 05:21:00,94.833,94.851,94.829,94.851,12800000.0
2007-06-29 05:22:00,94.86,94.86,94.836,94.837,12800000.0
2007-06-29 05:23:00,94.861,94.868,94.855,94.855,12200000.0
2007-06-29 05:24:00,94.862,94.862,94.846,94.849,12800000.0
2007-06-29 05:25:00,94.85,94.85,94.836,94.839,12800000.0
2007-06-29 05:26:00,94.834,94.841,94.829,94.841,12800000.0
2007-06-29 05:27:00,94.837,94.851,94.837,94.847,12800000.0
2007-06-29 05:28:00,94.845,94.861,94.845,94.861,11200000.0
2007-06-29 05:29:00,94.86,94.865,94.855,94.855,11200000.0
2007-06-29 05:30:00,94.857,94.858,94.847,94.847,8000000.0
2007-06-29 05:31:00,94.849,94.858,94.849,94.854,17600000.0
2007-06-29 05:32:00,94.831,94.841,94.831,94.834,12800000.0
2007-06-29 05:33:00,94.829,94.839,94.819,94.82,11200000.0
2007-06-29 05:34:00,94.826,94.835,94.817,94.835,12800000.0
2007-06-29 05:35:00,94.832,94.846,94.832,94.842,12200000.0
2007-06-29 05:36:00,94.855,94.87,94.854,94.87,12800000.0
2007-06-29 05:37:00,94.859,94.866,94.85,94.866,11200000.0
2007-06-29 05:38:00,94.864,94.864,94.848,94.863,16000000.0
2007-06-29 05:39:00,94.856,94.856,94.844,94.845,11200000.0
2007-06-29 05:40:00,94.86,94.864,94.859,94.859,14400000.0
2007-06-29 05:41:00,94.857,94.857,94.835,94.835,12800000.0
2007-06-29 05:42:00,94.834,94.841,94.819,94.819,11200000.0
2007-06-29 05:43:00,94.832,94.832,94.821,94.824,12800000.0
2007-06-29 05:44:00,94.828,94.843,94.828,94.843,11200000.0
2007-06-29 05:45:00,94.841,94.847,94.837,94.837,16000000.0
2007-06-29 05:46:00,94.837,94.847,94.833,94.842,17600000.0
2007-06-29 05:47:00,94.836,94.857,94.836,94.857,10600000.0
2007-06-29 05:48:00,94.854,94.867,94.854,94.867,8000000.0
2007-06-29 05:49:00,94.869,94.874,94.863,94.863,17000000.0
2007-06-29 05:50:00,94.864,94.876,94.864,94.865,10600000.0
2007-06-29 05:51:00,94.874,94.874,94.863,94.863,11200000.0
2007-06-29 05:52:00,94.855,94.857,94.843,94.852,12800000.0
2007-06-29 05:53:00,94.853,94.873,94.853,94.873,17600000.0
2007-06-29 05:54:00,94.868,94.868,94.853,94.853,11200000.0
2007-06-29 05:55:00,94.792,94.855,94.792,94.847,11200000.0
2007-06-29 05:56:00,94.835,94.853,94.835,94.853,12800000.0
2007-06-29 05:57:00,94.856,94.858,94.851,94.851,12800000.0
2007-06-29 05:58:00,94.747,94.848,94.747,94.848,12200000.0
2007-06-29 05:59:00,94.875,94.892,94.875,94.887,12800000.0
2007-06-29 06:00:00,94.903,94.903,94.885,94.885,8000000.0
2007-06-29 06:01:00,94.869,94.895,94.86,94.895,11200000.0
2007-06-29 06:02:00,94.894,94.894,94.869,94.869,8000000.0
2007-06-29 06:03:00,94.878,94.878,94.861,94.866,12800000.0
2007-06-29 06:04:00,94.871,94.877,94.85,94.855,16000000.0
2007-06-29 06:05:00,94.852,94.881,94.852,94.881,14400000.0
2007-06-29 06:06:00,94.871,94.883,94.866,94.874,12800000.0
2007-06-29 06:07:00,94.885,94.893,94.884,94.89,11200000.0
2007-06-29 06:08:00,94.885,94.894,94.881,94.894,11200000.0
2007-06-29 06:09:00,94.892,94.893,94.888,94.893,11200000.0
2007-06-29 06:10:00,94.891,94.904,94.807,94.896,11200000.0
2007-06-29 06:11:00,94.921,94.923,94.913,94.922,17600000.0
2007-06-29 06:12:00,94.917,94.934,94.909,94.934,11200000.0
2007-06-29 06:13:00,94.922,94.928,94.907,94.916,12800000.0
2007-06-29 06:14:00,94.927,94.946,94.927,94.935,12800000.0
2007-06-29 06:15:00,94.922,94.927,94.922,94.927,8000000.0
2007-06-29 06:16:00,94.931,94.931,94.921,94.923,17600000.0
2007-06-29 06:17:00,94.916,94.922,94.915,94.92,12800000.0
2007-06-29 06:18:00,94.916,94.921,94.914,94.914,12800000.0
2007-06-29 06:19:00,94.926,94.926,94.911,94.911,12800000.0
2007-06-29 06:20:00,94.909,94.921,94.909,94.909,16000000.0
2007-06-29 06:21:00,94.91,94.91,94.898,94.898,12800000.0
2007-06-29 06:22:00,94.897,94.917,94.897,94.917,12800000.0
2007-06-29 06:23:00,94.919,94.919,94.902,94.903,17600000.0
2007-06-29 06:24:00,94.924,94.957,94.924,94.957,8000000.0
2007-06-29 06:25:00,94.941,94.943,94.935,94.939,11200000.0
2007-06-29 06:26:00,94.932,94.932,94.917,94.923,12800000.0
2007-06-29 06:27:00,94.926,94.926,94.908,94.923,8000000.0
2007-06-29 06:28:00,94.898,94.904,94.878,94.878,8000000.0
2007-06-29 06:29:00,94.862,94.882,94.862,94.882,11200000.0
2007-06-29 06:30:00,94.883,94.883,94.872,94.873,9600000.0
2007-06-29 06:31:00,94.881,94.899,94.881,94.899,12800000.0
2007-06-29 06:32:00,94.919,94.919,94.899,94.899,12800000.0
2007-06-29 06:33:00,94.9,94.902,94.886,94.896,17600000.0
2007-06-29 06:34:00,94.884,94.902,94.884,94.897,12800000.0
2007-06-29 06:35:00,94.906,94.913,94.902,94.906,12800000.0
2007-06-29 06:36:00,94.904,94.912,94.9,94.907,14400000.0
2007-06-29 06:37:00,94.915,94.919,94.907,94.907,12800000.0
2007-06-29 06:38:00,94.891,94.907,94.891,94.906,16000000.0
2007-06-29 06:39:00,94.895,94.905,94.882,94.882,12800000.0
2007-06-29 06:40:00,94.884,94.902,94.882,94.902,11200000.0
2007-06-29 06:41:00,94.898,94.898,94.871,94.882,12800000.0
2007-06-29 06:42:00,94.888,94.893,94.883,94.888,12800000.0
2007-06-29 06:43:00,94.872,94.878,94.863,94.878,12800000.0
2007-06-29 06:44:00,94.874,94.896,94.867,94.896,17600000.0
2007-06-29 06:45:00,94.903,94.903,94.889,94.896,17600000.0
2007-06-29 06:46:00,94.895,94.9,94.889,94.896,12800000.0
2007-06-29 06:47:00,94.897,94.904,94.887,94.892,12800000.0
2007-06-29 06:48:00,94.902,94.904,94.896,94.899,8000000.0
2007-06-29 06:49:00,94.893,94.912,94.884,94.909,13200000.0
2007-06-29 06:50:00,94.898,94.914,94.898,94.906,14400000.0
2007-06-29 06:51:00,94.909,94.922,94.909,94.922,12800000.0
2007-06-29 06:52:00,94.921,94.925,94.916,94.925,12200000.0
2007-06-29 06:53:00,94.914,94.932,94.914,94.932,17600000.0
2007-06-29 06:54:00,94.925,94.934,94.923,94.93,14400000.0
2007-06-29 06:55:00,94.933,94.954,94.933,94.954,11200000.0
2007-06-29 06:56:00,94.958,94.967,94.958,94.96,11200000.0
2007-06-29 06:57:00,94.949,94.949,94.933,94.934,14400000.0
2007-06-29 06:58:00,94.94,94.957,94.94,94.955,12800000.0
2007-06-29 06:59:00,94.956,94.956,94.93,94.939,12200000.0
2007-06-29 07:00:00,94.93,94.932,94.922,94.932,16000000.0
2007-06-29 07:01:00,94.929,94.929,94.92,94.923,17600000.0
2007-06-29 07:02:00,94.929,94.954,94.929,94.954,12800000.0
2007-06-29 07:03:00,94.962,94.973,94.953,94.973,12800000.0
2007-06-29 07:04:00,94.962,94.969,94.932,94.932,12800000.0
2007-06-29 07:05:00,94.949,94.954,94.941,94.954,11200000.0
2007-06-29 07:06:00,94.952,94.957,94.919,94.957,12800000.0
2007-06-29 07:07:00,94.952,94.966,94.952,94.953,11200000.0
2007-06-29 07:08:00,94.962,94.966,94.94,94.94,16000000.0
2007-06-29 07:09:00,94.949,94.974,94.949,94.974,12800000.0
2007-06-29 07:10:00,94.958,94.958,94.932,94.936,13200000.0
2007-06-29 07:11:00,94.928,94.928,94.91,94.912,12800000.0
2007-06-29 07:12:00,94.913,94.925,94.859,94.92,11200000.0
2007-06-29 07:13:00,94.934,94.95,94.932,94.948,12800000.0
2007-06-29 07:14:00,94.939,94.959,94.939,94.941,11200000.0
2007-06-29 07:15:00,94.933,94.94,94.929,94.931,11200000.0
2007-06-29 07:16:00,94.923,94.928,94.922,94.922,11200000.0
2007-06-29 07:17:00,94.917,94.919,94.917,94.919,8000000.0
2007-06-29 07:18:00,94.925,94.927,94.914,94.927,17600000.0
2007-06-29 07:19:00,94.935,94.942,94.935,94.942,12800000.0
2007-06-29 07:20:00,94.951,94.964,94.95,94.963,16000000.0
2007-06-29 07:21:00,94.949,94.949,94.928,94.937,12800000.0
2007-06-29 07:22:00,94.946,94.962,94.939,94.943,17600000.0
2007-06-29 07:23:00,94.951,94.968,94.951,94.968,11200000.0
2007-06-29 07:24:00,94.963,94.969,94.946,94.946,14400000.0
2007-06-29 07:25:00,94.946,94.946,94.924,94.94,16000000.0
2007-06-29 07:26:00,94.912,94.94,94.912,94.94,16000000.0
2007-06-29 07:27:00,94.931,94.933,94.914,94.914,16000000.0
2007-06-29 07:28:00,94.913,94.922,94.905,94.905,14400000.0
2007-06-29 07:29:00,94.903,94.904,94.883,94.883,11200000.0
2007-06-29 07:30:00,94.896,94.898,94.885,94.885,11200000.0
2007-06-29 07:31:00,94.888,94.899,94.888,94.89,17600000.0
2007-06-29 07:32:00,94.886,94.886,94.846,94.868,17600000.0
2007-06-29 07:33:00,94.885,94.906,94.885,94.906,11200000.0
2007-06-29 07:34:00,94.921,94.927,94.917,94.927,12800000.0
2007-06-29 07:35:00,94.934,94.951,94.934,94.935,16400000.0
2007-06-29 07:36:00,94.914,94.943,94.914,94.943,11200000.0
2007-06-29 07:37:00,94.943,94.943,94.915,94.915,11200000.0
2007-06-29 07:38:00,94.913,94.921,94.907,94.921,12800000.0
2007-06-29 07:39:00,94.949,94.981,94.949,94.981,11200000.0
2007-06-29 07:40:00,95.0,95.024,95.0,95.024,11200000.0
2007-06-29 07:41:00,95.019,95.019,94.994,94.998,12800000.0
2007-06-29 07:42:00,94.998,94.999,94.994,94.994,12800000.0
2007-06-29 07:43:00,94.981,94.983,94.973,94.973,12200000.0
2007-06-29 07:44:00,94.981,94.981,94.968,94.972,11200000.0
2007-06-29 07:45:00,94.967,94.975,94.965,94.973,10600000.0
2007-06-29 07:46:00,94.986,94.986,94.977,94.979,11200000.0
2007-06-29 07:47:00,95.016,95.016,94.976,94.976,14400000.0
2007-06-29 07:48:00,94.994,95.002,94.994,95.001,14400000.0
2007-06-29 07:49:00,95.001,95.024,95.0,95.024,17600000.0
2007-06-29 07:50:00,95.012,95.019,95.004,95.011,16000000.0
2007-06-29 07:51:00,95.004,95.004,94.975,94.976,12800000.0
2007-06-29 07:52:00,94.981,94.993,94.981,94.991,17000000.0
2007-06-29 07:53:00,94.98,94.98,94.965,94.977,12800000.0
2007-06-29 07:54:00,94.972,94.974,94.963,94.972,12800000.0
2007-06-29 07:55:00,94.98,94.993,94.969,94.988,12800000.0
2007-06-29 07:56:00,94.989,94.997,94.988,94.99,16000000.0
2007-06-29 07:57:00,94.969,94.975,94.962,94.962,11200000.0
2007-06-29 07:58:00,94.971,94.971,94.964,94.967,11200000.0
2007-06-29 07:59:00,94.951,94.951,94.926,94.926,12800000.0
2007-06-29 08:00:00,94.924,94.925,94.907,94.923,14400000.0
2007-06-29 08:01:00,94.926,94.926,94.912,94.92,14400000.0
2007-06-29 08:02:00,94.92,94.926,94.911,94.922,12800000.0
2007-06-29 08:03:00,94.918,94.924,94.91,94.923,11200000.0
2007-06-29 08:04:00,94.917,94.921,94.909,94.916,17600000.0
2007-06-29 08:05:00,94.893,94.895,94.882,94.882,13800000.0
2007-06-29 08:06:00,94.885,94.892,94.879,94.892,12800000.0
2007-06-29 08:07:00,94.917,94.924,94.914,94.924,11200000.0
2007-06-29 08:08:00,94.928,94.949,94.928,94.949,17600000.0
2007-06-29 08:09:00,94.948,94.948,94.91,94.91,12800000.0
2007-06-29 08:10:00,94.904,94.929,94.904,94.921,12200000.0
2007-06-29 08:11:00,94.932,94.932,94.91,94.92,11200000.0
2007-06-29 08:12:00,94.942,94.955,94.921,94.926,16000000.0
2007-06-29 08:13:00,94.954,94.978,94.954,94.968,11200000.0
2007-06-29 08:14:00,94.964,94.967,94.934,94.934,12800000.0
2007-06-29 08:15:00,94.969,94.97,94.947,94.952,16000000.0
2007-06-29 08:16:00,94.972,94.975,94.957,94.97,11200000.0
2007-06-29 08:17:00,94.97,94.97,94.949,94.95,12800000.0
2007-06-29 08:18:00,94.938,94.943,94.924,94.924,9600000.0
2007-06-29 08:19:00,94.915,94.915,94.867,94.872,14400000.0
2007-06-29 08:20:00,94.878,94.9,94.869,94.9,16000000.0
2007-06-29 08:21:00,94.907,94.92,94.898,94.898,17600000.0
2007-06-29 08:22:00,94.908,94.908,94.899,94.899,11200000.0
2007-06-29 08:23:00,94.88,94.889,94.88,94.887,11200000.0
2007-06-29 08:24:00,94.896,94.896,94.885,94.885,17600000.0
2007-06-29 08:25:00,94.879,94.888,94.879,94.881,12800000.0
2007-06-29 08:26:00,94.892,94.897,94.88,94.897,12800000.0
2007-06-29 08:27:00,94.888,94.905,94.888,94.889,12800000.0
2007-06-29 08:28:00,94.881,94.889,94.862,94.884,11200000.0
2007-06-29 08:29:00,94.891,94.891,94.881,94.882,14400000.0
2007-06-29 08:30:00,94.887,94.909,94.887,94.904,11200000.0
2007-06-29 08:31:00,94.923,94.937,94.912,94.923,12800000.0
2007-06-29 08:32:00,94.929,94.932,94.925,94.932,11200000.0
2007-06-29 08:33:00,94.936,94.944,94.934,94.94,11200000.0
2007-06-29 08:34:00,94.958,94.976,94.955,94.976,17600000.0
2007-06-29 08:35:00,94.989,95.011,94.983,95.01,17600000.0
2007-06-29 08:36:00,95.015,95.035,95.015,95.035,17600000.0
2007-06-29 08:37:00,95.03,95.05,95.018,95.05,11200000.0
2007-06-29 08:38:00,95.053,95.06,95.038,95.038,11200000.0
2007-06-29 08:39:00,95.025,95.06,95.025,95.06,16000000.0
2007-06-29 08:40:00,95.082,95.098,95.082,95.086,16000000.0
2007-06-29 08:41:00,95.083,95.083,95.031,95.031,17600000.0
2007-06-29 08:42:00,95.037,95.054,95.033,95.054,12800000.0
2007-06-29 08:43:00,95.043,95.045,95.034,95.04,12800000.0
2007-06-29 08:44:00,95.032,95.038,95.026,95.031,12800000.0
2007-06-29 08:45:00,95.001,95.001,94.949,94.949,16000000.0
2007-06-29 08:46:00,94.917,94.976,94.917,94.976,11200000.0
2007-06-29 08:47:00,94.999,94.999,94.982,94.994,11200000.0
2007-06-29 08:48:00,95.03,95.036,95.03,95.03,12800000.0
2007-06-29 08:49:00,95.039,95.039,95.004,95.004,17000000.0
2007-06-29 08:50:00,95.008,95.017,95.007,95.011,12800000.0
2007-06-29 08:51:00,95.023,95.04,95.022,95.04,17600000.0
2007-06-29 08:52:00,95.047,95.051,95.038,95.042,11200000.0
2007-06-29 08:53:00,95.039,95.039,95.022,95.033,16000000.0
2007-06-29 08:54:00,95.034,95.047,95.034,95.04,14400000.0
2007-06-29 08:55:00,95.051,95.051,95.039,95.04,16000000.0
2007-06-29 08:56:00,95.058,95.064,95.058,95.059,10600000.0
2007-06-29 08:57:00,95.062,95.129,95.062,95.129,11200000.0
2007-06-29 08:58:00,95.123,95.136,95.123,95.136,9600000.0
2007-06-29 08:59:00,95.145,95.145,95.134,95.141,12800000.0
2007-06-29 09:00:00,95.144,95.144,95.138,95.138,17600000.0
2007-06-29 09:01:00,95.118,95.118,95.098,95.104,10600000.0
2007-06-29 09:02:00,95.105,95.113,95.1,95.104,11200000.0
2007-06-29 09:03:00,95.101,95.114,95.089,95.114,16000000.0
2007-06-29 09:04:00,95.111,95.118,95.11,95.118,11200000.0
2007-06-29 09:05:00,95.118,95.118,95.093,95.093,11600000.0
2007-06-29 09:06:00,95.072,95.079,95.063,95.079,12800000.0
2007-06-29 09:07:00,95.09,95.102,95.089,95.095,12800000.0
2007-06-29 09:08:00,95.102,95.129,95.102,95.11,12800000.0
2007-06-29 09:09:00,95.11,95.11,95.091,95.098,17600000.0
2007-06-29 09:10:00,95.111,95.134,95.111,95.127,12800000.0
2007-06-29 09:11:00,95.139,95.14,95.122,95.135,12800000.0
2007-06-29 09:12:00,95.108,95.133,95.108,95.128,12800000.0
2007-06-29 09:13:00,95.134,95.134,95.124,95.126,11200000.0
2007-06-29 09:14:00,95.118,95.118,95.084,95.084,11200000.0
2007-06-29 09:15:00,95.082,95.092,95.079,95.083,11200000.0
2007-06-29 09:16:00,95.077,95.088,95.077,95.081,12800000.0
2007-06-29 09:17:00,95.078,95.078,95.052,95.052,11200000.0
2007-06-29 09:18:00,95.066,95.066,95.03,95.036,14400000.0
2007-06-29 09:19:00,95.027,95.028,95.011,95.011,12800000.0
2007-06-29 09:20:00,95.015,95.024,95.001,95.001,16000000.0
2007-06-29 09:21:00,94.997,95.004,94.989,94.992,10600000.0
2007-06-29 09:22:00,95.019,95.061,95.019,95.059,17600000.0
2007-06-29 09:23:00,95.042,95.05,95.037,95.045,12800000.0
2007-06-29 09:24:00,95.041,95.042,95.025,95.042,12800000.0
2007-06-29 09:25:00,95.033,95.044,95.033,95.04,12800000.0
2007-06-29 09:26:00,95.046,95.083,95.046,95.083,11200000.0
2007-06-29 09:27:00,95.107,95.122,95.107,95.122,11200000.0
2007-06-29 09:28:00,95.139,95.14,95.13,95.131,12200000.0
2007-06-29 09:29:00,95.13,95.13,95.115,95.115,11200000.0
2007-06-29 09:30:00,95.121,95.121,95.113,95.118,12800000.0
2007-06-29 09:31:00,95.112,95.12,95.106,95.12,12800000.0
2007-06-29 09:32:00,95.13,95.132,95.113,95.116,14400000.0
2007-06-29 09:33:00,95.152,95.174,95.152,95.167,12800000.0
2007-06-29 09:34:00,95.161,95.168,95.146,95.146,11200000.0
2007-06-29 09:35:00,95.149,95.168,95.148,95.168,12800000.0
2007-06-29 09:36:00,95.173,95.174,95.157,95.157,16000000.0
2007-06-29 09:37:00,95.17,95.179,95.114,95.163,16000000.0
2007-06-29 09:38:00,95.166,95.168,95.153,95.154,11200000.0
2007-06-29 09:39:00,95.158,95.167,95.157,95.167,12200000.0
2007-06-29 09:40:00,95.176,95.176,95.148,95.162,14400000.0
2007-06-29 09:41:00,95.178,95.237,95.178,95.237,11200000.0
2007-06-29 09:42:00,95.257,95.287,95.257,95.265,16000000.0
2007-06-29 09:43:00,95.246,95.249,95.231,95.231,12800000.0
2007-06-29 09:44:00,95.232,95.25,95.232,95.234,12800000.0
2007-06-29 09:45:00,95.254,95.254,95.241,95.241,12800000.0
2007-06-29 09:46:00,95.259,95.273,95.247,95.273,11200000.0
2007-06-29 09:47:00,95.267,95.271,95.262,95.262,12200000.0
2007-06-29 09:48:00,95.265,95.265,95.244,95.244,11200000.0
2007-06-29 09:49:00,95.206,95.206,95.173,95.175,12800000.0
2007-06-29 09:50:00,95.174,95.193,95.171,95.191,16000000.0
2007-06-29 09:51:00,95.209,95.211,95.196,95.206,16000000.0
2007-06-29 09:52:00,95.186,95.186,95.174,95.185,11200000.0
2007-06-29 09:53:00,95.16,95.168,95.152,95.152,12800000.0
2007-06-29 09:54:00,95.163,95.168,95.157,95.163,10600000.0
2007-06-29 09:55:00,95.156,95.186,95.156,95.184,11200000.0
2007-06-29 09:56:00,95.209,95.231,95.208,95.231,14400000.0
2007-06-29 09:57:00,95.245,95.253,95.245,95.253,17000000.0
2007-06-29 09:58:00,95.258,95.303,95.181,95.303,17600000.0
2007-06-29 09:59:00,95.311,95.323,95.311,95.319,18000000.0
2007-06-29 10:00:00,95.324,95.331,95.308,95.331,10600000.0
2007-06-29 10:01:00,95.313,95.333,95.313,95.317,12800000.0
2007-06-29 10:02:00,95.321,95.325,95.308,95.32,16000000.0
2007-06-29 10:03:00,95.327,95.343,95.323,95.331,11200000.0
2007-06-29 10:04:00,95.331,95.335,95.331,95.335,3200000.0
2007-06-29 10:05:00,95.351,95.362,95.345,95.345,14400000.0
2007-06-29 10:06:00,95.36,95.393,95.36,95.381,16000000.0
2007-06-29 10:07:00,95.371,95.377,95.348,95.361,12800000.0
2007-06-29 10:08:00,95.336,95.341,95.324,95.332,11200000.0
2007-06-29 10:09:00,95.342,95.342,95.329,95.333,12200000.0
2007-06-29 10:10:00,95.35,95.357,95.345,95.357,17600000.0
2007-06-29 10:11:00,95.356,95.36,95.336,95.337,11200000.0
2007-06-29 10:12:00,95.336,95.34,95.326,95.34,12800000.0
2007-06-29 10:13:00,95.332,95.334,95.323,95.326,12800000.0
2007-06-29 10:14:00,95.316,95.322,95.308,95.322,11200000.0
2007-06-29 10:15:00,95.311,95.319,95.308,95.313,12800000.0
2007-06-29 10:16:00,95.313,95.332,95.307,95.331,12800000.0
2007-06-29 10:17:00,95.33,95.332,95.326,95.327,11200000.0
2007-06-29 10:18:00,95.328,95.333,95.312,95.313,11200000.0
2007-06-29 10:19:00,95.318,95.32,95.311,95.311,10600000.0
2007-06-29 10:20:00,95.326,95.343,95.326,95.34,17600000.0
2007-06-29 10:21:00,95.315,95.342,95.315,95.325,16000000.0
2007-06-29 10:22:00,95.326,95.329,95.315,95.315,11200000.0
2007-06-29 10:23:00,95.321,95.322,95.312,95.317,11200000.0
2007-06-29 10:24:00,95.305,95.307,95.293,95.293,12800000.0
2007-06-29 10:25:00,95.296,95.304,95.287,95.304,11200000.0
2007-06-29 10:26:00,95.284,95.305,95.284,95.297,17600000.0
2007-06-29 10:27:00,95.305,95.316,95.305,95.316,11200000.0
2007-06-29 10:28:00,95.298,95.298,95.274,95.274,12800000.0
2007-06-29 10:29:00,95.295,95.3,95.289,95.289,11200000.0
2007-06-29 10:30:00,95.26,95.292,95.26,95.286,12200000.0
2007-06-29 10:31:00,95.291,95.299,95.276,95.299,12200000.0
2007-06-29 10:32:00,95.293,95.299,95.288,95.293,17600000.0
2007-06-29 10:33:00,95.278,95.288,95.278,95.288,11200000.0
2007-06-29 10:34:00,95.277,95.28,95.27,95.279,11200000.0
2007-06-29 10:35:00,95.279,95.281,95.269,95.281,11200000.0
2007-06-29 10:36:00,95.292,95.31,95.286,95.31,11200000.0
2007-06-29 10:37:00,95.319,95.321,95.233,95.308,11200000.0
2007-06-29 10:38:00,95.32,95.32,95.3,95.309,12200000.0
2007-06-29 10:39:00,95.293,95.312,95.293,95.306,11200000.0
2007-06-29 10:40:00,95.308,95.325,95.308,95.322,16000000.0
2007-06-29 10:41:00,95.329,95.341,95.329,95.335,12800000.0
2007-06-29 10:42:00,95.336,95.346,95.325,95.346,11600000.0
2007-06-29 10:43:00,95.336,95.343,95.331,95.343,11200000.0
2007-06-29 10:44:00,95.337,95.337,95.314,95.318,12200000.0
2007-06-29 10:45:00,95.313,95.326,95.312,95.326,12800000.0
2007-06-29 10:46:00,95.317,95.317,95.305,95.308,12800000.0
2007-06-29 10:47:00,95.316,95.318,95.289,95.318,12200000.0
2007-06-29 10:48:00,95.316,95.316,95.3,95.301,12800000.0
2007-06-29 10:49:00,95.294,95.314,95.294,95.314,11200000.0
2007-06-29 10:50:00,95.333,95.345,95.329,95.329,16000000.0
2007-06-29 10:51:00,95.316,95.321,95.308,95.308,17600000.0
2007-06-29 10:52:00,95.306,95.325,95.306,95.325,11200000.0
2007-06-29 10:53:00,95.315,95.325,95.306,95.313,11200000.0
2007-06-29 10:54:00,95.315,95.324,95.298,95.304,17600000.0
2007-06-29 10:55:00,95.314,95.324,95.31,95.317,11200000.0
2007-06-29 10:56:00,95.319,95.332,95.319,95.328,17600000.0
2007-06-29 10:57:00,95.319,95.321,95.313,95.315,16000000.0
2007-06-29 10:58:00,95.306,95.329,95.232,95.31,12800000.0
2007-06-29 10:59:00,95.338,95.357,95.338,95.348,11200000.0
2007-06-29 11:00:00,95.356,95.356,95.334,95.341,12800000.0
2007-06-29 11:01:00,95.331,95.331,95.319,95.329,12800000.0
2007-06-29 11:02:00,95.332,95.332,95.306,95.308,16000000.0
2007-06-29 11:03:00,95.318,95.319,95.307,95.313,12800000.0
2007-06-29 11:04:00,95.336,95.347,95.336,95.346,14400000.0
2007-06-29 11:05:00,95.346,95.346,95.32,95.329,17600000.0
2007-06-29 11:06:00,95.33,95.334,95.326,95.332,17600000.0
2007-06-29 11:07:00,95.324,95.324,95.302,95.309,17000000.0
2007-06-29 11:08:00,95.254,95.336,95.254,95.307,11200000.0
2007-06-29 11:09:00,95.297,95.315,95.296,95.315,17600000.0
2007-06-29 11:10:00,95.298,95.322,95.298,95.319,12200000.0
2007-06-29 11:11:00,95.348,95.37,95.348,95.368,11200000.0
2007-06-29 11:12:00,95.356,95.385,95.356,95.359,17600000.0
2007-06-29 11:13:00,95.343,95.343,95.321,95.335,14400000.0
2007-06-29 11:14:00,95.338,95.338,95.327,95.327,11200000.0
2007-06-29 11:15:00,95.332,95.332,95.309,95.316,11200000.0
2007-06-29 11:16:00,95.32,95.35,95.32,95.35,12800000.0
2007-06-29 11:17:00,95.348,95.353,95.341,95.346,11200000.0
2007-06-29 11:18:00,95.349,95.355,95.344,95.346,12800000.0
2007-06-29 11:19:00,95.348,95.352,95.338,95.352,17600000.0
2007-06-29 11:20:00,95.366,95.375,95.359,95.372,13200000.0
2007-06-29 11:21:00,95.385,95.404,95.385,95.4,14400000.0
2007-06-29 11:22:00,95.395,95.395,95.373,95.381,12800000.0
2007-06-29 11:23:00,95.384,95.384,95.375,95.377,11200000.0
2007-06-29 11:24:00,95.374,95.377,95.359,95.377,12800000.0
2007-06-29 11:25:00,95.358,95.386,95.358,95.385,17600000.0
2007-06-29 11:26:00,95.408,95.425,95.404,95.412,14400000.0
2007-06-29 11:27:00,95.394,95.399,95.38,95.399,11200000.0
2007-06-29 11:28:00,95.4,95.416,95.4,95.415,14400000.0
2007-06-29 11:29:00,95.429,95.435,95.42,95.42,13200000.0
2007-06-29 11:30:00,95.426,95.449,95.426,95.442,14400000.0
2007-06-29 11:31:00,95.445,95.445,95.42,95.421,10600000.0
2007-06-29 11:32:00,95.43,95.432,95.413,95.424,17600000.0
2007-06-29 11:33:00,95.431,95.435,95.417,95.417,12800000.0
2007-06-29 11:34:00,95.442,95.448,95.436,95.436,12800000.0
2007-06-29 11:35:00,95.423,95.438,95.423,95.438,10600000.0
2007-06-29 11:36:00,95.431,95.441,95.425,95.441,12200000.0
2007-06-29 11:37:00,95.432,95.432,95.396,95.396,11200000.0
2007-06-29 11:38:00,95.394,95.401,95.393,95.393,11200000.0
2007-06-29 11:39:00,95.392,95.392,95.377,95.388,11200000.0
2007-06-29 11:40:00,95.378,95.378,95.359,95.362,11200000.0
2007-06-29 11:41:00,95.369,95.375,95.364,95.371,16000000.0
2007-06-29 11:42:00,95.358,95.364,95.346,95.362,17600000.0
2007-06-29 11:43:00,95.364,95.364,95.341,95.345,11600000.0
2007-06-29 11:44:00,95.36,95.376,95.36,95.376,11200000.0
2007-06-29 11:45:00,95.37,95.376,95.355,95.355,14400000.0
2007-06-29 11:46:00,95.336,95.336,95.323,95.336,11200000.0
2007-06-29 11:47:00,95.335,95.338,95.316,95.338,17600000.0
2007-06-29 11:48:00,95.338,95.338,95.315,95.337,11200000.0
2007-06-29 11:49:00,95.301,95.306,95.3,95.302,12800000.0
2007-06-29 11:50:00,95.294,95.313,95.294,95.313,12800000.0
2007-06-29 11:51:00,95.325,95.33,95.324,95.329,11200000.0
2007-06-29 11:52:00,95.335,95.335,95.318,95.321,11200000.0
2007-06-29 11:53:00,95.33,95.336,95.318,95.322,16000000.0
2007-06-29 11:54:00,95.314,95.329,95.313,95.329,14400000.0
2007-06-29 11:55:00,95.318,95.319,95.253,95.319,11200000.0
2007-06-29 11:56:00,95.369,95.379,95.369,95.379,12800000.0
2007-06-29 11:57:00,95.345,95.393,95.345,95.393,11200000.0
2007-06-29 11:58:00,95.382,95.383,95.375,95.375,11200000.0
2007-06-29 11:59:00,95.355,95.364,95.349,95.361,11200000.0
2007-06-29 12:00:00,95.368,95.368,95.355,95.355,10600000.0
2007-06-29 12:01:00,95.347,95.35,95.335,95.335,11200000.0
2007-06-29 12:02:00,95.332,95.333,95.317,95.326,14200000.0
2007-06-29 12:03:00,95.324,95.326,95.305,95.311,11200000.0
2007-06-29 12:04:00,95.327,95.334,95.3,95.3,17600000.0
2007-06-29 12:05:00,95.292,95.332,95.292,95.332,17600000.0
2007-06-29 12:06:00,95.377,95.389,95.377,95.382,11600000.0
2007-06-29 12:07:00,95.388,95.401,95.388,95.388,11200000.0
2007-06-29 12:08:00,95.376,95.387,95.375,95.381,11200000.0
2007-06-29 12:09:00,95.374,95.382,95.371,95.371,13800000.0
2007-06-29 12:10:00,95.353,95.354,95.329,95.337,11200000.0
2007-06-29 12:11:00,95.364,95.38,95.364,95.379,12800000.0
2007-06-29 12:12:00,95.378,95.378,95.361,95.363,11200000.0
2007-06-29 12:13:00,95.353,95.354,95.339,95.348,11200000.0
2007-06-29 12:14:00,95.393,95.398,95.387,95.392,12800000.0
2007-06-29 12:15:00,95.387,95.4,95.387,95.4,12800000.0
2007-06-29 12:16:00,95.385,95.397,95.362,95.362,12800000.0
2007-06-29 12:17:00,95.355,95.387,95.32,95.382,17600000.0
2007-06-29 12:18:00,95.371,95.395,95.371,95.394,16000000.0
2007-06-29 12:19:00,95.392,95.397,95.379,95.397,12800000.0
2007-06-29 12:20:00,95.388,95.405,95.384,95.388,14400000.0
2007-06-29 12:21:00,95.396,95.401,95.388,95.401,11200000.0
2007-06-29 12:22:00,95.395,95.399,95.39,95.392,16000000.0
2007-06-29 12:23:00,95.386,95.386,95.368,95.369,14400000.0
2007-06-29 12:24:00,95.379,95.389,95.377,95.378,12800000.0
2007-06-29 12:25:00,95.386,95.386,95.372,95.379,11200000.0
2007-06-29 12:26:00,95.384,95.391,95.383,95.389,11200000.0
2007-06-29 12:27:00,95.403,95.404,95.389,95.389,11200000.0
2007-06-29 12:28:00,95.377,95.387,95.376,95.385,12800000.0
2007-06-29 12:29:00,95.381,95.381,95.362,95.372,17600000.0
2007-06-29 12:30:00,95.362,95.362,95.347,95.347,17600000.0
2007-06-29 12:31:00,95.336,95.336,95.314,95.325,12800000.0
2007-06-29 12:32:00,95.331,95.345,95.33,95.335,12800000.0
2007-06-29 12:33:00,95.359,95.359,95.347,95.358,14400000.0
2007-06-29 12:34:00,95.341,95.353,95.339,95.353,12800000.0
2007-06-29 12:35:00,95.347,95.363,95.346,95.363,11200000.0
2007-06-29 12:36:00,95.334,95.346,95.334,95.346,11200000.0
2007-06-29 12:37:00,95.347,95.379,95.347,95.379,11200000.0
2007-06-29 12:38:00,95.392,95.394,95.302,95.39,17600000.0
2007-06-29 12:39:00,95.387,95.395,95.384,95.395,16000000.0
2007-06-29 12:40:00,95.389,95.412,95.382,95.405,16000000.0
2007-06-29 12:41:00,95.4,95.405,95.39,95.39,12800000.0
2007-06-29 12:42:00,95.399,95.4,95.38,95.382,14400000.0
2007-06-29 12:43:00,95.347,95.368,95.347,95.368,12800000.0
2007-06-29 12:44:00,95.374,95.396,95.374,95.396,17600000.0
2007-06-29 12:45:00,95.381,95.381,95.343,95.343,16000000.0
2007-06-29 12:46:00,95.352,95.352,95.333,95.337,12800000.0
2007-06-29 12:47:00,95.338,95.338,95.32,95.323,12800000.0
2007-06-29 12:48:00,95.319,95.335,95.319,95.335,12800000.0
2007-06-29 12:49:00,95.329,95.329,95.311,95.311,16000000.0
2007-06-29 12:50:00,95.315,95.315,95.295,95.296,14400000.0
2007-06-29 12:51:00,95.314,95.335,95.314,95.327,11200000.0
2007-06-29 12:52:00,95.335,95.355,95.335,95.355,11200000.0
2007-06-29 12:53:00,95.33,95.342,95.33,95.336,11200000.0
2007-06-29 12:54:00,95.338,95.344,95.334,95.334,12800000.0
2007-06-29 12:55:00,95.335,95.337,95.331,95.331,15400000.0
2007-06-29 12:56:00,95.333,95.354,95.333,95.352,11200000.0
2007-06-29 12:57:00,95.352,95.352,95.343,95.343,11200000.0
2007-06-29 12:58:00,95.344,95.344,95.326,95.327,17600000.0
2007-06-29 12:59:00,95.326,95.351,95.326,95.348,16000000.0
2007-06-29 13:00:00,95.369,95.369,95.336,95.337,12800000.0
2007-06-29 13:01:00,95.345,95.363,95.345,95.359,14400000.0
2007-06-29 13:02:00,95.381,95.388,95.365,95.365,12800000.0
2007-06-29 13:03:00,95.367,95.377,95.363,95.377,9600000.0
2007-06-29 13:04:00,95.355,95.359,95.348,95.348,11200000.0
2007-06-29 13:05:00,95.348,95.369,95.348,95.369,12800000.0
2007-06-29 13:06:00,95.349,95.356,95.346,95.35,11200000.0
2007-06-29 13:07:00,95.322,95.34,95.322,95.337,14400000.0
2007-06-29 13:08:00,95.339,95.344,95.336,95.336,17600000.0
2007-06-29 13:09:00,95.343,95.343,95.323,95.326,12200000.0
2007-06-29 13:10:00,95.309,95.309,95.278,95.278,16000000.0
2007-06-29 13:11:00,95.284,95.284,95.267,95.281,11200000.0
2007-06-29 13:12:00,95.299,95.308,95.299,95.308,12800000.0
2007-06-29 13:13:00,95.316,95.329,95.316,95.329,17600000.0
2007-06-29 13:14:00,95.335,95.337,95.306,95.306,12800000.0
2007-06-29 13:15:00,95.317,95.321,95.298,95.306,12800000.0
2007-06-29 13:16:00,95.285,95.319,95.285,95.319,17600000.0
2007-06-29 13:17:00,95.32,95.364,95.32,95.364,12800000.0
2007-06-29 13:18:00,95.361,95.366,95.347,95.366,11200000.0
2007-06-29 13:19:00,95.358,95.363,95.355,95.359,16000000.0
2007-06-29 13:20:00,95.362,95.373,95.356,95.373,17000000.0
2007-06-29 13:21:00,95.373,95.373,95.356,95.359,11200000.0
2007-06-29 13:22:00,95.346,95.346,95.34,95.34,8000000.0
2007-06-29 13:23:00,95.342,95.342,95.327,95.327,12800000.0
2007-06-29 13:24:00,95.329,95.341,95.329,95.341,11200000.0
2007-06-29 13:25:00,95.319,95.327,95.312,95.312,17600000.0
2007-06-29 13:26:00,95.306,95.308,95.294,95.308,18000000.0
2007-06-29 13:27:00,95.307,95.318,95.307,95.312,12800000.0
2007-06-29 13:28:00,95.317,95.319,95.228,95.316,16000000.0
2007-06-29 13:29:00,95.3,95.316,95.223,95.307,11200000.0
2007-06-29 13:30:00,95.309,95.318,95.309,95.315,12200000.0
2007-06-29 13:31:00,95.297,95.306,95.297,95.302,11200000.0
2007-06-29 13:32:00,95.296,95.301,95.296,95.301,11200000.0
2007-06-29 13:33:00,95.299,95.299,95.288,95.289,19200000.0
2007-06-29 13:34:00,95.267,95.285,95.267,95.285,12800000.0
2007-06-29 13:35:00,95.29,95.29,95.278,95.28,36800000.0
2007-06-29 13:36:00,95.275,95.275,95.261,95.261,17600000.0
2007-06-29 13:37:00,95.253,95.253,95.225,95.245,14400000.0
2007-06-29 13:38:00,95.26,95.265,95.254,95.259,33600000.0
2007-06-29 13:39:00,95.272,95.272,95.255,95.255,14400000.0
2007-06-29 13:40:00,95.253,95.265,95.251,95.259,40000000.0
2007-06-29 13:41:00,95.258,95.261,95.248,95.248,16000000.0
2007-06-29 13:42:00,95.251,95.262,95.251,95.258,11200000.0
2007-06-29 13:43:00,95.265,95.271,95.26,95.271,27200000.0
2007-06-29 13:44:00,95.287,95.287,95.266,95.276,33600000.0
2007-06-29 13:45:00,95.26,95.268,95.256,95.26,20800000.0
2007-06-29 13:46:00,95.266,95.271,95.263,95.271,23400000.0
2007-06-29 13:47:00,95.272,95.282,95.272,95.279,12800000.0
2007-06-29 13:48:00,95.293,95.303,95.293,95.297,12800000.0
2007-06-29 13:49:00,95.293,95.293,95.276,95.276,17600000.0
2007-06-29 13:50:00,95.273,95.281,95.262,95.262,11200000.0
2007-06-29 13:51:00,95.286,95.288,95.282,95.282,24000000.0
2007-06-29 13:52:00,95.277,95.291,95.277,95.279,12800000.0
2007-06-29 13:53:00,95.286,95.292,95.283,95.283,17000000.0
2007-06-29 13:54:00,95.288,95.293,95.278,95.278,25600000.0
2007-06-29 13:55:00,95.28,95.284,95.274,95.284,14400000.0
2007-06-29 13:56:00,95.284,95.291,95.281,95.283,14400000.0
2007-06-29 13:57:00,95.276,95.292,95.273,95.285,28800000.0
2007-06-29 13:58:00,95.281,95.281,95.268,95.268,14400000.0
2007-06-29 13:59:00,95.262,95.262,95.243,95.244,32000000.0
2007-06-29 14:00:00,95.247,95.259,95.247,95.257,48000000.0
2007-06-29 14:01:00,95.247,95.272,95.247,95.264,32000000.0
2007-06-29 14:02:00,95.271,95.271,95.256,95.264,14400000.0
2007-06-29 14:03:00,95.262,95.262,95.254,95.254,14400000.0
2007-06-29 14:04:00,95.251,95.251,95.232,95.232,11200000.0
2007-06-29 14:05:00,95.245,95.247,95.234,95.242,24000000.0
2007-06-29 14:06:00,95.229,95.229,95.202,95.202,36800000.0
2007-06-29 14:07:00,95.196,95.205,95.193,95.199,40000000.0
2007-06-29 14:08:00,95.193,95.193,95.163,95.163,16000000.0
2007-06-29 14:09:00,95.165,95.165,95.136,95.144,33600000.0
2007-06-29 14:10:00,95.152,95.152,95.139,95.148,33000000.0
2007-06-29 14:11:00,95.147,95.147,95.11,95.113,14400000.0
2007-06-29 14:12:00,95.13,95.13,95.112,95.112,27200000.0
2007-06-29 14:13:00,95.125,95.126,95.096,95.096,14400000.0
2007-06-29 14:14:00,95.128,95.153,95.128,95.149,12800000.0
2007-06-29 14:15:00,95.172,95.176,95.16,95.16,28800000.0
2007-06-29 14:16:00,95.157,95.165,95.156,95.165,25600000.0
2007-06-29 14:17:00,95.164,95.196,95.164,95.196,12800000.0
2007-06-29 14:18:00,95.193,95.193,95.177,95.193,16000000.0
2007-06-29 14:19:00,95.203,95.206,95.185,95.185,12800000.0
2007-06-29 14:20:00,95.183,95.183,95.175,95.176,26000000.0
2007-06-29 14:21:00,95.197,95.197,95.185,95.191,28800000.0
2007-06-29 14:22:00,95.205,95.208,95.2,95.205,24000000.0
2007-06-29 14:23:00,95.2,95.208,95.196,95.2,48000000.0
2007-06-29 14:24:00,95.196,95.196,95.183,95.183,12800000.0
2007-06-29 14:25:00,95.162,95.163,95.14,95.142,12800000.0
2007-06-29 14:26:00,95.142,95.156,95.142,95.155,12800000.0
2007-06-29 14:27:00,95.144,95.148,95.131,95.136,17600000.0
2007-06-29 14:28:00,95.128,95.133,95.112,95.112,11200000.0
2007-06-29 14:29:00,95.134,95.134,95.12,95.12,36200000.0
2007-06-29 14:30:00,95.123,95.143,95.107,95.143,22400000.0
2007-06-29 14:31:00,95.205,95.241,95.205,95.241,20800000.0
2007-06-29 14:32:00,95.235,95.249,95.234,95.234,38800000.0
2007-06-29 14:33:00,95.221,95.221,95.208,95.208,24000000.0
2007-06-29 14:34:00,95.196,95.213,95.196,95.213,33000000.0
2007-06-29 14:35:00,95.208,95.21,95.204,95.204,14400000.0
2007-06-29 14:36:00,95.204,95.204,95.193,95.196,12800000.0
2007-06-29 14:37:00,95.196,95.215,95.191,95.215,11200000.0
2007-06-29 14:38:00,95.212,95.212,95.196,95.209,56000000.0
2007-06-29 14:39:00,95.227,95.241,95.204,95.204,12800000.0
2007-06-29 14:40:00,95.162,95.169,95.147,95.153,14400000.0
2007-06-29 14:41:00,95.131,95.132,95.12,95.12,56000000.0
2007-06-29 14:42:00,95.121,95.129,95.113,95.12,12800000.0
2007-06-29 14:43:00,95.117,95.117,95.104,95.104,25600000.0
2007-06-29 14:44:00,95.114,95.136,95.114,95.136,11200000.0
2007-06-29 14:45:00,95.147,95.147,95.129,95.136,11200000.0
2007-06-29 14:46:00,95.132,95.14,95.128,95.128,11200000.0
2007-06-29 14:47:00,95.126,95.158,95.126,95.158,16000000.0
2007-06-29 14:48:00,95.162,95.18,95.15,95.18,19200000.0
2007-06-29 14:49:00,95.212,95.214,95.194,95.202,31400000.0
2007-06-29 14:50:00,95.192,95.196,95.181,95.181,28800000.0
2007-06-29 14:51:00,95.19,95.196,95.189,95.191,32000000.0
2007-06-29 14:52:00,95.186,95.193,95.183,95.19,12800000.0
2007-06-29 14:53:00,95.19,95.19,95.184,95.184,17600000.0
2007-06-29 14:54:00,95.185,95.203,95.185,95.196,12800000.0
2007-06-29 14:55:00,95.211,95.244,95.211,95.244,16000000.0
2007-06-29 14:56:00,95.236,95.237,95.218,95.218,12800000.0
2007-06-29 14:57:00,95.227,95.256,95.227,95.256,12800000.0
2007-06-29 14:58:00,95.258,95.276,95.255,95.276,17600000.0
2007-06-29 14:59:00,95.298,95.317,95.297,95.317,15400000.0
2007-06-29 15:00:00,95.331,95.331,95.317,95.319,14400000.0
2007-06-29 15:01:00,95.314,95.348,95.314,95.335,12800000.0
2007-06-29 15:02:00,95.326,95.333,95.309,95.333,27200000.0
2007-06-29 15:03:00,95.335,95.342,95.315,95.315,12800000.0
2007-06-29 15:04:00,95.327,95.354,95.327,95.351,23400000.0
2007-06-29 15:05:00,95.37,95.379,95.37,95.377,11200000.0
2007-06-29 15:06:00,95.323,95.323,95.308,95.308,11200000.0
2007-06-29 15:07:00,95.297,95.297,95.277,95.277,25600000.0
2007-06-29 15:08:00,95.25,95.25,95.23,95.246,22400000.0
2007-06-29 15:09:00,95.263,95.27,95.254,95.258,16000000.0
2007-06-29 15:10:00,95.263,95.263,95.241,95.241,40400000.0
2007-06-29 15:11:00,95.229,95.232,95.225,95.226,30800000.0
2007-06-29 15:12:00,95.23,95.239,95.224,95.224,12800000.0
2007-06-29 15:13:00,95.23,95.241,95.222,95.241,44800000.0
2007-06-29 15:14:00,95.27,95.277,95.257,95.257,35200000.0
2007-06-29 15:15:00,95.238,95.238,95.225,95.229,22400000.0
2007-06-29 15:16:00,95.241,95.254,95.241,95.248,37200000.0
2007-06-29 15:17:00,95.237,95.249,95.232,95.246,22400000.0
2007-06-29 15:18:00,95.282,95.3,95.282,95.3,22400000.0
2007-06-29 15:19:00,95.287,95.296,95.286,95.286,14800000.0
2007-06-29 15:20:00,95.274,95.282,95.273,95.274,23400000.0
2007-06-29 15:21:00,95.29,95.306,95.29,95.306,14400000.0
2007-06-29 15:22:00,95.301,95.308,95.289,95.292,14400000.0
2007-06-29 15:23:00,95.309,95.316,95.308,95.315,48000000.0
2007-06-29 15:24:00,95.321,95.321,95.31,95.312,25600000.0
2007-06-29 15:25:00,95.309,95.311,95.291,95.299,27200000.0
2007-06-29 15:26:00,95.302,95.307,95.302,95.304,40000000.0
2007-06-29 15:27:00,95.308,95.326,95.307,95.32,29200000.0
2007-06-29 15:28:00,95.322,95.329,95.315,95.315,70400000.0
2007-06-29 15:29:00,95.306,95.312,95.217,95.304,46400000.0
2007-06-29 15:30:00,95.224,95.336,95.192,95.212,114000000.0
2007-06-29 15:31:00,95.315,95.335,95.315,95.332,60800000.0
2007-06-29 15:32:00,95.333,95.335,95.328,95.329,30400000.0
2007-06-29 15:33:00,95.33,95.331,95.323,95.323,30400000.0
2007-06-29 15:34:00,95.304,95.305,95.29,95.29,22400000.0
2007-06-29 15:35:00,95.295,95.31,95.294,95.303,33000000.0
2007-06-29 15:36:00,95.313,95.313,95.306,95.308,31400000.0
2007-06-29 15:37:00,95.317,95.318,95.298,95.298,30400000.0
2007-06-29 15:38:00,95.304,95.31,95.303,95.309,59200000.0
2007-06-29 15:39:00,95.312,95.312,95.302,95.306,36800000.0
2007-06-29 15:40:00,95.293,95.308,95.287,95.308,34600000.0
2007-06-29 15:41:00,95.304,95.307,95.297,95.302,25600000.0
2007-06-29 15:42:00,95.315,95.341,95.315,95.341,43200000.0
2007-06-29 15:43:00,95.332,95.339,95.31,95.31,27200000.0
2007-06-29 15:44:00,95.308,95.311,95.298,95.298,27200000.0
2007-06-29 15:45:00,95.31,95.31,95.291,95.307,16000000.0
2007-06-29 15:46:00,95.332,95.337,95.33,95.337,14400000.0
2007-06-29 15:47:00,95.349,95.372,95.349,95.372,30400000.0
2007-06-29 15:48:00,95.378,95.394,95.378,95.39,27200000.0
2007-06-29 15:49:00,95.388,95.392,95.381,95.387,11200000.0
2007-06-29 15:50:00,95.404,95.404,95.379,95.379,11200000.0
2007-06-29 15:51:00,95.379,95.384,95.374,95.384,12800000.0
2007-06-29 15:52:00,95.385,95.385,95.366,95.368,20800000.0
2007-06-29 15:53:00,95.369,95.369,95.356,95.363,24000000.0
2007-06-29 15:54:00,95.353,95.353,95.336,95.347,28800000.0
2007-06-29 15:55:00,95.343,95.343,95.325,95.325,24000000.0
2007-06-29 15:56:00,95.317,95.317,95.278,95.278,51200000.0
2007-06-29 15:57:00,95.262,95.291,95.262,95.284,12800000.0
2007-06-29 15:58:00,95.278,95.278,95.241,95.241,19200000.0
2007-06-29 15:59:00,95.266,95.267,95.241,95.241,36200000.0
2007-06-29 16:00:00,95.249,95.279,95.236,95.279,50600000.0
2007-06-29 16:01:00,95.298,95.303,95.279,95.279,41600000.0
2007-06-29 16:02:00,95.281,95.281,95.272,95.279,22400000.0
2007-06-29 16:03:00,95.289,95.298,95.281,95.291,62800000.0
2007-06-29 16:04:00,95.282,95.299,95.279,95.299,44800000.0
2007-06-29 16:05:00,95.292,95.292,95.276,95.283,48000000.0
2007-06-29 16:06:00,95.303,95.326,95.303,95.324,35200000.0
2007-06-29 16:07:00,95.357,95.414,95.357,95.414,32000000.0
2007-06-29 16:08:00,95.442,95.45,95.428,95.45,44800000.0
2007-06-29 16:09:00,95.472,95.472,95.418,95.418,45200000.0
2007-06-29 16:10:00,95.408,95.411,95.405,95.405,41600000.0
2007-06-29 16:11:00,95.407,95.433,95.407,95.433,14400000.0
2007-06-29 16:12:00,95.435,95.435,95.421,95.428,56000000.0
2007-06-29 16:13:00,95.428,95.439,95.423,95.423,11200000.0
2007-06-29 16:14:00,95.412,95.412,95.402,95.402,48800000.0
2007-06-29 16:15:00,95.406,95.431,95.406,95.431,59200000.0
2007-06-29 16:16:00,95.415,95.421,95.411,95.417,17600000.0
2007-06-29 16:17:00,95.418,95.446,95.418,95.446,38400000.0
2007-06-29 16:18:00,95.437,95.439,95.43,95.436,11200000.0
2007-06-29 16:19:00,95.422,95.448,95.422,95.448,22400000.0
2007-06-29 16:20:00,95.454,95.456,95.444,95.449,11200000.0
2007-06-29 16:21:00,95.458,95.474,95.458,95.466,27200000.0
2007-06-29 16:22:00,95.469,95.469,95.459,95.463,41000000.0
2007-06-29 16:23:00,95.458,95.468,95.446,95.463,42600000.0
2007-06-29 16:24:00,95.456,95.46,95.434,95.434,17600000.0
2007-06-29 16:25:00,95.432,95.439,95.43,95.439,33600000.0
2007-06-29 16:26:00,95.429,95.433,95.41,95.41,17600000.0
2007-06-29 16:27:00,95.423,95.425,95.414,95.419,35200000.0
2007-06-29 16:28:00,95.413,95.415,95.396,95.396,27200000.0
2007-06-29 16:29:00,95.377,95.385,95.37,95.385,11200000.0
2007-06-29 16:30:00,95.381,95.397,95.376,95.397,11200000.0
2007-06-29 16:31:00,95.399,95.407,95.397,95.401,41000000.0
2007-06-29 16:32:00,95.397,95.397,95.377,95.377,12800000.0
2007-06-29 16:33:00,95.36,95.36,95.338,95.343,27200000.0
2007-06-29 16:34:00,95.345,95.363,95.345,95.354,35600000.0
2007-06-29 16:35:00,95.353,95.356,95.345,95.348,52000000.0
2007-06-29 16:36:00,95.351,95.363,95.351,95.358,51200000.0
2007-06-29 16:37:00,95.357,95.37,95.356,95.363,41600000.0
2007-06-29 16:38:00,95.357,95.366,95.355,95.366,40000000.0
2007-06-29 16:39:00,95.386,95.402,95.386,95.394,35200000.0
2007-06-29 16:40:00,95.392,95.402,95.389,95.391,55400000.0
2007-06-29 16:41:00,95.375,95.375,95.363,95.364,73000000.0
2007-06-29 16:42:00,95.37,95.399,95.37,95.396,54800000.0
2007-06-29 16:43:00,95.399,95.401,95.389,95.389,17600000.0
2007-06-29 16:44:00,95.379,95.396,95.37,95.394,11200000.0
2007-06-29 16:45:00,95.381,95.395,95.379,95.395,57600000.0
2007-06-29 16:46:00,95.391,95.418,95.391,95.418,9600000.0
2007-06-29 16:47:00,95.428,95.428,95.392,95.403,70800000.0
2007-06-29 16:48:00,95.382,95.388,95.366,95.367,52800000.0
2007-06-29 16:49:00,95.391,95.391,95.37,95.378,36800000.0
2007-06-29 16:50:00,95.415,95.428,95.414,95.426,75200000.0
2007-06-29 16:51:00,95.437,95.437,95.419,95.419,32400000.0
2007-06-29 16:52:00,95.399,95.416,95.389,95.389,46400000.0
2007-06-29 16:53:00,95.368,95.368,95.356,95.368,30400000.0
2007-06-29 16:54:00,95.368,95.384,95.362,95.384,11200000.0
2007-06-29 16:55:00,95.373,95.394,95.373,95.379,27200000.0
2007-06-29 16:56:00,95.368,95.369,95.353,95.356,36800000.0
2007-06-29 16:57:00,95.348,95.353,95.345,95.348,19200000.0
2007-06-29 16:58:00,95.352,95.352,95.334,95.334,12800000.0
2007-06-29 16:59:00,95.341,95.359,95.341,95.353,51200000.0
2007-06-29 17:00:00,95.355,95.369,95.343,95.363,49600000.0
2007-06-29 17:01:00,95.351,95.369,95.351,95.362,39400000.0
2007-06-29 17:02:00,95.343,95.362,95.343,95.36,33600000.0
2007-06-29 17:03:00,95.37,95.381,95.367,95.378,44800000.0
2007-06-29 17:04:00,95.376,95.383,95.373,95.373,41600000.0
2007-06-29 17:05:00,95.361,95.364,95.352,95.362,53800000.0
2007-06-29 17:06:00,95.36,95.36,95.338,95.338,59200000.0
2007-06-29 17:07:00,95.342,95.355,95.342,95.354,34600000.0
2007-06-29 17:08:00,95.322,95.328,95.311,95.312,69200000.0
2007-06-29 17:09:00,95.332,95.355,95.332,95.354,59000000.0
2007-06-29 17:10:00,95.36,95.367,95.354,95.354,25600000.0
2007-06-29 17:11:00,95.346,95.365,95.346,95.361,37800000.0
2007-06-29 17:12:00,95.348,95.359,95.347,95.351,26000000.0
2007-06-29 17:13:00,95.359,95.365,95.356,95.356,28800000.0
2007-06-29 17:14:00,95.365,95.365,95.359,95.359,22400000.0
2007-06-29 17:15:00,95.358,95.37,95.356,95.37,19200000.0
2007-06-29 17:16:00,95.391,95.391,95.369,95.376,17600000.0
2007-06-29 17:17:00,95.368,95.378,95.362,95.377,38400000.0
2007-06-29 17:18:00,95.374,95.375,95.359,95.37,57600000.0
2007-06-29 17:19:00,95.364,95.366,95.36,95.36,24000000.0
2007-06-29 17:20:00,95.361,95.364,95.346,95.346,16000000.0
2007-06-29 17:21:00,95.341,95.356,95.341,95.35,28800000.0
2007-06-29 17:22:00,95.333,95.338,95.327,95.338,19200000.0
2007-06-29 17:23:00,95.348,95.356,95.343,95.347,11200000.0
2007-06-29 17:24:00,95.364,95.374,95.362,95.367,13200000.0
2007-06-29 17:25:00,95.368,95.371,95.355,95.371,17600000.0
2007-06-29 17:26:00,95.37,95.371,95.361,95.363,35200000.0
2007-06-29 17:27:00,95.369,95.385,95.369,95.385,46800000.0
2007-06-29 17:28:00,95.38,95.385,95.379,95.381,31400000.0
2007-06-29 17:29:00,95.376,95.397,95.368,95.374,27200000.0
2007-06-29 17:30:00,95.383,95.395,95.381,95.39,17600000.0
2007-06-29 17:31:00,95.413,95.429,95.413,95.42,88000000.0
2007-06-29 17:32:00,95.416,95.467,95.416,95.467,53200000.0
2007-06-29 17:33:00,95.451,95.454,95.434,95.434,35600000.0
2007-06-29 17:34:00,95.443,95.451,95.436,95.444,64000000.0
2007-06-29 17:35:00,95.452,95.468,95.452,95.468,43200000.0
2007-06-29 17:36:00,95.441,95.441,95.418,95.418,33000000.0
2007-06-29 17:37:00,95.43,95.45,95.43,95.443,16000000.0
2007-06-29 17:38:00,95.435,95.438,95.429,95.432,35200000.0
2007-06-29 17:39:00,95.434,95.447,95.428,95.428,16000000.0
2007-06-29 17:40:00,95.449,95.457,95.444,95.455,75200000.0
2007-06-29 17:41:00,95.454,95.458,95.445,95.445,12800000.0
2007-06-29 17:42:00,95.465,95.466,95.449,95.449,12200000.0
2007-06-29 17:43:00,95.47,95.491,95.47,95.491,17600000.0
2007-06-29 17:44:00,95.493,95.499,95.475,95.478,30400000.0
2007-06-29 17:45:00,95.478,95.478,95.447,95.461,30800000.0
2007-06-29 17:46:00,95.473,95.473,95.443,95.443,41600000.0
2007-06-29 17:47:00,95.436,95.436,95.412,95.424,57600000.0
2007-06-29 17:48:00,95.414,95.414,95.367,95.367,57000000.0
2007-06-29 17:49:00,95.354,95.354,95.315,95.315,46400000.0
2007-06-29 17:50:00,95.319,95.322,95.316,95.32,12800000.0
2007-06-29 17:51:00,95.317,95.329,95.315,95.318,49600000.0
2007-06-29 17:52:00,95.317,95.329,95.317,95.325,42600000.0
2007-06-29 17:53:00,95.327,95.335,95.325,95.335,33600000.0
2007-06-29 17:54:00,95.339,95.346,95.332,95.345,38400000.0
2007-06-29 17:55:00,95.342,95.342,95.329,95.338,40000000.0
2007-06-29 17:56:00,95.346,95.346,95.336,95.34,44800000.0
2007-06-29 17:57:00,95.337,95.345,95.334,95.339,37200000.0
2007-06-29 17:58:00,95.343,95.349,95.341,95.349,17600000.0
2007-06-29 17:59:00,95.34,95.34,95.322,95.322,61800000.0
2007-06-29 18:00:00,95.328,95.332,95.326,95.327,51200000.0
2007-06-29 18:01:00,95.333,95.341,95.324,95.332,32000000.0
2007-06-29 18:02:00,95.34,95.355,95.334,95.355,24000000.0
2007-06-29 18:03:00,95.356,95.365,95.353,95.365,36800000.0
2007-06-29 18:04:00,95.363,95.367,95.359,95.367,33600000.0
2007-06-29 18:05:00,95.373,95.391,95.373,95.389,12800000.0
2007-06-29 18:06:00,95.392,95.394,95.383,95.39,30400000.0
2007-06-29 18:07:00,95.382,95.39,95.378,95.378,11200000.0
2007-06-29 18:08:00,95.379,95.384,95.372,95.383,84800000.0
2007-06-29 18:09:00,95.383,95.383,95.364,95.375,33600000.0
2007-06-29 18:10:00,95.377,95.382,95.359,95.382,16000000.0
2007-06-29 18:11:00,95.38,95.38,95.367,95.373,13200000.0
2007-06-29 18:12:00,95.377,95.379,95.371,95.379,12800000.0
2007-06-29 18:13:00,95.383,95.383,95.338,95.338,27200000.0
2007-06-29 18:14:00,95.336,95.351,95.325,95.325,19200000.0
2007-06-29 18:15:00,95.34,95.345,95.335,95.337,30400000.0
2007-06-29 18:16:00,95.331,95.333,95.315,95.322,56000000.0
2007-06-29 18:17:00,95.307,95.316,95.305,95.315,43200000.0
2007-06-29 18:18:00,95.325,95.333,95.323,95.324,30400000.0
2007-06-29 18:19:00,95.324,95.327,95.304,95.304,46400000.0
2007-06-29 18:20:00,95.291,95.297,95.282,95.292,42600000.0
2007-06-29 18:21:00,95.275,95.275,95.266,95.27,12800000.0
2007-06-29 18:22:00,95.274,95.274,95.258,95.262,33600000.0
2007-06-29 18:23:00,95.256,95.256,95.239,95.249,46400000.0
2007-06-29 18:24:00,95.251,95.266,95.238,95.245,52800000.0
2007-06-29 18:25:00,95.227,95.237,95.22,95.233,33600000.0
2007-06-29 18:26:00,95.233,95.253,95.233,95.239,30400000.0
2007-06-29 18:27:00,95.245,95.255,95.244,95.251,33600000.0
2007-06-29 18:28:00,95.259,95.261,95.254,95.254,12800000.0
2007-06-29 18:29:00,95.251,95.253,95.246,95.25,25000000.0
2007-06-29 18:30:00,95.25,95.26,95.246,95.256,36800000.0
2007-06-29 18:31:00,95.251,95.251,95.23,95.23,11200000.0
2007-06-29 18:32:00,95.215,95.226,95.215,95.217,70800000.0
2007-06-29 18:33:00,95.204,95.211,95.202,95.206,32000000.0
2007-06-29 18:34:00,95.19,95.191,95.186,95.188,19200000.0
2007-06-29 18:35:00,95.165,95.166,95.154,95.154,42600000.0
2007-06-29 18:36:00,95.159,95.163,95.154,95.159,68800000.0
2007-06-29 18:37:00,95.149,95.154,95.131,95.143,36800000.0
2007-06-29 18:38:00,95.138,95.147,95.133,95.137,49600000.0
2007-06-29 18:39:00,95.136,95.142,95.12,95.131,75600000.0
2007-06-29 18:40:00,95.13,95.136,95.121,95.128,65600000.0
2007-06-29 18:41:00,95.127,95.151,95.127,95.132,72000000.0
2007-06-29 18:42:00,95.15,95.166,95.15,95.166,77800000.0
2007-06-29 18:43:00,95.167,95.167,95.148,95.148,49600000.0
2007-06-29 18:44:00,95.151,95.158,95.15,95.158,30400000.0
2007-06-29 18:45:00,95.15,95.15,95.121,95.125,12800000.0
2007-06-29 18:46:00,95.128,95.14,95.127,95.13,12200000.0
2007-06-29 18:47:00,95.121,95.142,95.121,95.142,14400000.0
2007-06-29 18:48:00,95.156,95.156,95.148,95.15,28200000.0
2007-06-29 18:49:00,95.154,95.161,95.153,95.157,24000000.0
2007-06-29 18:50:00,95.143,95.154,95.132,95.135,46400000.0
2007-06-29 18:51:00,95.163,95.163,95.153,95.158,12800000.0
2007-06-29 18:52:00,95.13,95.15,95.127,95.15,19200000.0
2007-06-29 18:53:00,95.155,95.165,95.152,95.158,30400000.0
2007-06-29 18:54:00,95.166,95.17,95.162,95.17,19200000.0
2007-06-29 18:55:00,95.169,95.179,95.165,95.176,22400000.0
2007-06-29 18:56:00,95.173,95.176,95.167,95.174,16000000.0
2007-06-29 18:57:00,95.169,95.175,95.167,95.167,19200000.0
2007-06-29 18:58:00,95.177,95.182,95.175,95.177,32000000.0
2007-06-29 18:59:00,95.176,95.181,95.166,95.166,32000000.0
2007-06-29 19:00:00,95.181,95.185,95.178,95.182,14400000.0
2007-06-29 19:01:00,95.177,95.184,95.155,95.155,11200000.0
2007-06-29 19:02:00,95.167,95.188,95.167,95.188,43200000.0
2007-06-29 19:03:00,95.198,95.2,95.194,95.196,14800000.0
2007-06-29 19:04:00,95.188,95.188,95.178,95.178,17600000.0
2007-06-29 19:05:00,95.187,95.192,95.181,95.192,17600000.0
2007-06-29 19:06:00,95.19,95.19,95.176,95.18,55400000.0
2007-06-29 19:07:00,95.173,95.173,95.151,95.157,35200000.0
2007-06-29 19:08:00,95.158,95.172,95.136,95.136,21800000.0
2007-06-29 19:09:00,95.147,95.166,95.147,95.159,12200000.0
2007-06-29 19:10:00,95.152,95.152,95.137,95.146,17600000.0
2007-06-29 19:11:00,95.143,95.143,95.125,95.134,11200000.0
2007-06-29 19:12:00,95.139,95.146,95.138,95.138,24000000.0
2007-06-29 19:13:00,95.131,95.131,95.1,95.1,12800000.0
2007-06-29 19:14:00,95.105,95.105,95.084,95.084,12800000.0
2007-06-29 19:15:00,95.074,95.074,95.027,95.038,16000000.0
2007-06-29 19:16:00,95.048,95.048,95.013,95.033,12800000.0
2007-06-29 19:17:00,95.055,95.055,95.041,95.049,14400000.0
2007-06-29 19:18:00,95.038,95.047,95.033,95.047,31400000.0
2007-06-29 19:19:00,95.058,95.059,95.042,95.059,11200000.0
2007-06-29 19:20:00,95.073,95.073,95.035,95.06,14400000.0
2007-06-29 19:21:00,95.067,95.067,95.048,95.048,18000000.0
2007-06-29 19:22:00,95.046,95.064,95.046,95.06,14400000.0
2007-06-29 19:23:00,95.06,95.068,95.048,95.067,16000000.0
2007-06-29 19:24:00,95.07,95.07,95.059,95.063,48000000.0
2007-06-29 19:25:00,95.066,95.079,95.066,95.076,12800000.0
2007-06-29 19:26:00,95.064,95.069,95.056,95.057,41600000.0
2007-06-29 19:27:00,95.055,95.055,95.047,95.052,14400000.0
2007-06-29 19:28:00,95.037,95.037,95.017,95.034,12800000.0
2007-06-29 19:29:00,95.042,95.042,95.034,95.034,12800000.0
2007-06-29 19:30:00,95.045,95.045,95.037,95.037,11200000.0
2007-06-29 19:31:00,95.037,95.037,95.029,95.029,12800000.0
2007-06-29 19:32:00,95.026,95.034,95.021,95.021,11200000.0
2007-06-29 19:33:00,95.027,95.028,95.02,95.021,13200000.0
2007-06-29 19:34:00,95.01,95.014,95.004,95.014,12800000.0
2007-06-29 19:35:00,95.024,95.028,95.017,95.02,17000000.0
2007-06-29 19:36:00,95.023,95.035,95.023,95.032,16400000.0
2007-06-29 19:37:00,95.015,95.029,95.015,95.029,11200000.0
2007-06-29 19:38:00,95.037,95.064,95.037,95.064,11200000.0
2007-06-29 19:39:00,95.065,95.078,95.065,95.066,12800000.0
2007-06-29 19:40:00,95.045,95.06,95.045,95.06,11600000.0
2007-06-29 19:41:00,95.066,95.066,95.059,95.062,11200000.0
2007-06-29 19:42:00,95.063,95.081,95.063,95.081,11200000.0
2007-06-29 19:43:00,95.084,95.09,95.079,95.084,11200000.0
2007-06-29 19:44:00,95.078,95.078,95.058,95.066,11200000.0
2007-06-29 19:45:00,95.06,95.069,95.053,95.069,16000000.0
2007-06-29 19:46:00,95.073,95.087,95.073,95.087,8000000.0
2007-06-29 19:47:00,95.095,95.103,95.093,95.103,17600000.0
2007-06-29 19:48:00,95.11,95.135,95.107,95.132,12800000.0
2007-06-29 19:49:00,95.122,95.124,95.105,95.124,29800000.0
2007-06-29 19:50:00,95.113,95.113,95.078,95.078,12800000.0
2007-06-29 19:51:00,95.064,95.064,95.051,95.051,12800000.0
2007-06-29 19:52:00,95.042,95.042,95.01,95.031,16000000.0
2007-06-29 19:53:00,95.038,95.041,95.036,95.037,11200000.0
2007-06-29 19:54:00,95.029,95.034,95.029,95.03,12800000.0
2007-06-29 19:55:00,95.03,95.035,95.028,95.035,11200000.0
2007-06-29 19:56:00,95.033,95.041,95.026,95.04,16000000.0
2007-06-29 19:57:00,95.044,95.044,95.035,95.035,12800000.0
2007-06-29 19:58:00,95.031,95.032,95.025,95.032,11200000.0
2007-06-29 19:59:00,95.035,95.042,95.033,95.042,12200000.0
2007-06-29 20:00:00,95.037,95.048,95.02,95.025,17600000.0
2007-06-29 20:01:00,95.03,95.033,95.025,95.028,12800000.0
2007-06-29 20:02:00,95.015,95.016,95.008,95.008,17600000.0
2007-06-29 20:03:00,95.006,95.006,94.983,94.983,16000000.0
2007-06-29 20:04:00,94.969,94.989,94.969,94.984,30400000.0
2007-06-29 20:05:00,94.994,94.994,94.98,94.992,12800000.0
2007-06-29 20:06:00,94.971,94.974,94.969,94.97,11200000.0
2007-06-29 20:07:00,94.955,94.959,94.939,94.939,17600000.0
2007-06-29 20:08:00,94.953,94.953,94.931,94.932,38400000.0
2007-06-29 20:09:00,94.934,94.934,94.925,94.929,11200000.0
2007-06-29 20:10:00,94.905,94.923,94.905,94.921,14400000.0
2007-06-29 20:11:00,94.922,94.923,94.904,94.904,11200000.0
2007-06-29 20:12:00,94.901,94.91,94.901,94.908,11200000.0
2007-06-29 20:13:00,94.917,94.917,94.908,94.908,11200000.0
2007-06-29 20:14:00,94.905,94.914,94.852,94.904,14400000.0
2007-06-29 20:15:00,94.903,94.911,94.897,94.908,17600000.0
2007-06-29 20:16:00,94.917,94.919,94.907,94.911,28800000.0
2007-06-29 20:17:00,94.9,94.908,94.892,94.908,33600000.0
2007-06-29 20:18:00,94.921,94.921,94.913,94.914,11200000.0
2007-06-29 20:19:00,94.92,94.932,94.92,94.929,11200000.0
2007-06-29 20:20:00,94.919,94.919,94.896,94.896,19200000.0
2007-06-29 20:21:00,94.901,94.911,94.894,94.911,16000000.0
2007-06-29 20:22:00,94.888,94.888,94.75,94.75,14400000.0
2007-06-29 20:23:00,94.797,94.803,94.78,94.78,12800000.0
2007-06-29 20:24:00,94.763,94.79,94.763,94.79,16000000.0
2007-06-29 20:25:00,94.804,94.814,94.794,94.798,10600000.0
2007-06-29 20:26:00,94.801,94.81,94.788,94.81,16000000.0
2007-06-29 20:27:00,94.841,94.841,94.82,94.828,8000000.0
2007-06-29 20:28:00,94.826,94.827,94.809,94.813,11200000.0
2007-06-29 20:29:00,94.812,94.815,94.803,94.807,12800000.0
2007-06-29 20:30:00,94.806,94.808,94.8,94.803,27200000.0
2007-06-29 20:31:00,94.816,94.839,94.815,94.839,11200000.0
2007-06-29 20:32:00,94.837,94.837,94.815,94.818,11200000.0
2007-06-29 20:33:00,94.805,94.808,94.797,94.804,12800000.0
2007-06-29 20:34:00,94.781,94.789,94.766,94.766,11200000.0
2007-06-29 20:35:00,94.743,94.769,94.743,94.769,11200000.0
2007-06-29 20:36:00,94.767,94.767,94.743,94.743,16000000.0
2007-06-29 20:37:00,94.748,94.756,94.744,94.756,12200000.0
2007-06-29 20:38:00,94.749,94.766,94.747,94.766,12800000.0
2007-06-29 20:39:00,94.785,94.792,94.777,94.777,14400000.0
2007-06-29 20:40:00,94.787,94.787,94.752,94.752,11200000.0
2007-06-29 20:41:00,94.749,94.749,94.719,94.719,14400000.0
2007-06-29 20:42:00,94.718,94.728,94.694,94.698,11200000.0
2007-06-29 20:43:00,94.692,94.699,94.681,94.681,14400000.0
2007-06-29 20:44:00,94.677,94.686,94.662,94.682,12800000.0
2007-06-29 20:45:00,94.685,94.69,94.683,94.686,12800000.0
2007-06-29 20:46:00,94.693,94.704,94.693,94.697,14400000.0
2007-06-29 20:47:00,94.697,94.714,94.697,94.704,12800000.0
2007-06-29 20:48:00,94.72,94.726,94.717,94.726,17600000.0
2007-06-29 20:49:00,94.723,94.727,94.717,94.717,11200000.0
2007-06-29 20:50:00,94.733,94.748,94.731,94.748,14400000.0
2007-06-29 20:51:00,94.74,94.741,94.735,94.735,29200000.0
2007-06-29 20:52:00,94.721,94.726,94.715,94.723,10600000.0
2007-06-29 20:53:00,94.726,94.726,94.716,94.717,16000000.0
2007-06-29 20:54:00,94.717,94.717,94.699,94.699,11200000.0
2007-06-29 20:55:00,94.713,94.713,94.697,94.706,11200000.0
2007-06-29 20:56:00,94.709,94.709,94.697,94.704,11200000.0
2007-06-29 20:57:00,94.71,94.719,94.71,94.715,13200000.0
2007-06-29 20:58:00,94.699,94.701,94.688,94.701,16000000.0
2007-06-29 20:59:00,94.7,94.725,94.691,94.725,11200000.0
2007-06-29 21:00:00,94.739,94.752,94.736,94.752,17600000.0
2007-06-29 21:01:00,94.766,94.801,94.766,94.79,11200000.0
2007-06-29 21:02:00,94.785,94.794,94.785,94.787,15400000.0
2007-06-29 21:03:00,94.789,94.79,94.784,94.785,11200000.0
2007-06-29 21:04:00,94.781,94.789,94.778,94.778,16000000.0
2007-06-29 21:05:00,94.788,94.813,94.788,94.811,12800000.0
2007-06-29 21:06:00,94.793,94.793,94.781,94.792,11200000.0
2007-06-29 21:07:00,94.802,94.82,94.802,94.82,14400000.0
2007-06-29 21:08:00,94.83,94.839,94.827,94.839,16400000.0
2007-06-29 21:09:00,94.829,94.836,94.82,94.836,14400000.0
2007-06-29 21:10:00,94.83,94.842,94.83,94.831,12800000.0
2007-06-29 21:11:00,94.829,94.838,94.818,94.83,12800000.0
2007-06-29 21:12:00,94.829,94.837,94.827,94.827,12800000.0
2007-06-29 21:13:00,94.813,94.813,94.791,94.793,16000000.0
2007-06-29 21:14:00,94.791,94.791,94.764,94.764,12800000.0
2007-06-29 21:15:00,94.767,94.773,94.76,94.76,8000000.0
2007-06-29 21:16:00,94.763,94.79,94.763,94.79,19200000.0
2007-06-29 21:17:00,94.807,94.807,94.797,94.803,14400000.0
2007-06-29 21:18:00,94.802,94.802,94.705,94.777,12800000.0
2007-06-29 21:19:00,94.768,94.775,94.768,94.775,10000000.0
2007-06-29 21:20:00,94.751,94.773,94.751,94.765,13800000.0
2007-06-29 21:21:00,94.765,94.768,94.758,94.768,11200000.0
2007-06-29 21:22:00,94.771,94.78,94.77,94.777,12800000.0
2007-06-29 21:23:00,94.769,94.77,94.757,94.77,11200000.0
2007-06-29 21:24:00,94.777,94.777,94.762,94.762,11200000.0
2007-06-29 21:25:00,94.761,94.766,94.752,94.752,12800000.0
2007-06-29 21:26:00,94.759,94.759,94.731,94.731,11200000.0
2007-06-29 21:27:00,94.714,94.725,94.714,94.723,17600000.0
2007-06-29 21:28:00,94.711,94.713,94.696,94.705,11200000.0
2007-06-29 21:29:00,94.703,94.713,94.695,94.713,11200000.0
2007-06-29 21:30:00,94.712,94.712,94.691,94.698,12800000.0
2007-06-29 21:31:00,94.693,94.693,94.663,94.663,16000000.0
2007-06-29 21:32:00,94.655,94.655,94.632,94.632,14400000.0
2007-06-29 21:33:00,94.621,94.643,94.621,94.642,9600000.0
2007-06-29 21:34:00,94.679,94.699,94.679,94.699,17000000.0
2007-06-29 21:35:00,94.701,94.701,94.676,94.676,12800000.0
2007-06-29 21:36:00,94.687,94.704,94.677,94.704,11200000.0
2007-06-29 21:37:00,94.69,94.719,94.69,94.719,16000000.0
2007-06-29 21:38:00,94.71,94.765,94.677,94.677,12800000.0
2007-06-29 21:39:00,94.776,94.778,94.771,94.776,12800000.0
2007-06-29 21:40:00,94.783,94.858,94.783,94.858,11200000.0
2007-06-29 21:41:00,94.876,94.876,94.846,94.846,12800000.0
2007-06-29 21:42:00,94.847,94.847,94.82,94.835,14400000.0
2007-06-29 21:43:00,94.849,94.849,94.836,94.842,14800000.0
2007-06-29 21:44:00,94.846,94.851,94.837,94.851,12800000.0
2007-06-29 21:45:00,94.849,94.852,94.84,94.845,17600000.0
2007-06-29 21:46:00,94.861,94.861,94.842,94.848,14400000.0
2007-06-29 21:47:00,94.846,94.846,94.839,94.839,11200000.0
2007-06-29 21:48:00,94.85,94.857,94.844,94.857,16000000.0
2007-06-29 21:49:00,94.835,94.853,94.835,94.838,11200000.0
2007-06-29 21:50:00,94.863,94.876,94.858,94.863,12800000.0
2007-06-29 21:51:00,94.879,94.888,94.877,94.88,17600000.0
2007-06-29 21:52:00,94.872,94.875,94.869,94.875,11200000.0
2007-06-29 21:53:00,94.883,94.912,94.883,94.912,11200000.0
2007-06-29 21:54:00,94.91,94.91,94.887,94.899,11200000.0
2007-06-29 21:55:00,94.886,94.907,94.886,94.907,8000000.0
2007-06-29 21:56:00,94.914,94.915,94.906,94.906,12800000.0
2007-06-29 21:57:00,94.899,94.899,94.892,94.892,17000000.0
2007-06-29 21:58:00,94.889,94.896,94.886,94.892,17600000.0
2007-06-29 21:59:00,94.878,94.878,94.862,94.862,12800000.0
2007-06-29 22:00:00,94.856,94.912,94.855,94.912,17600000.0
2007-06-29 22:01:00,94.915,94.915,94.903,94.903,11200000.0
2007-06-29 22:02:00,94.9,94.904,94.896,94.896,16000000.0
2007-06-29 22:03:00,94.889,94.906,94.889,94.906,17600000.0
2007-06-29 22:04:00,94.916,94.919,94.902,94.908,15400000.0
2007-06-29 22:05:00,94.903,94.912,94.902,94.902,11200000.0
2007-06-29 22:06:00,94.899,94.931,94.899,94.931,12200000.0
2007-06-29 22:07:00,94.925,94.926,94.921,94.922,15400000.0
2007-06-29 22:08:00,94.928,94.932,94.905,94.918,16000000.0
2007-06-29 22:09:00,94.903,94.916,94.893,94.916,12800000.0
2007-06-29 22:10:00,94.92,94.939,94.92,94.939,12800000.0
2007-06-29 22:11:00,94.944,94.984,94.944,94.984,11200000.0
2007-06-29 22:12:00,94.986,94.986,94.977,94.977,12800000.0
2007-06-29 22:13:00,94.951,94.983,94.951,94.983,13200000.0
2007-06-29 22:14:00,94.986,94.986,94.97,94.972,12800000.0
2007-06-29 22:15:00,94.98,94.98,94.98,94.98,12800000.0
2007-06-29 22:16:00,94.984,94.985,94.977,94.979,12800000.0
2007-06-29 22:17:00,94.975,94.983,94.975,94.979,9600000.0
2007-06-29 22:18:00,94.983,95.007,94.983,95.007,16000000.0
2007-06-29 22:19:00,95.01,95.02,95.01,95.01,12800000.0
2007-06-29 22:20:00,94.996,95.021,94.996,95.021,12800000.0
2007-06-29 22:21:00,95.01,95.017,95.004,95.004,8000000.0
2007-06-29 22:22:00,95.01,95.01,94.986,94.986,12800000.0
2007-06-29 22:23:00,94.973,94.978,94.962,94.978,12800000.0
2007-06-29 22:24:00,94.978,94.987,94.971,94.986,11200000.0
2007-06-29 22:25:00,94.992,94.994,94.984,94.994,9600000.0
2007-06-29 22:26:00,94.999,95.012,94.999,95.012,8000000.0
2007-06-29 22:27:00,95.04,95.04,95.031,95.036,12200000.0
2007-06-29 22:28:00,95.023,95.023,95.006,95.013,6400000.0
2007-06-29 22:29:00,95.015,95.021,95.002,95.002,16000000.0
2007-06-29 22:30:00,95.011,95.019,95.01,95.012,17600000.0
2007-06-29 22:31:00,95.018,95.03,95.018,95.023,12800000.0
2007-06-29 22:32:00,95.033,95.036,94.975,95.027,11200000.0
2007-06-29 22:33:00,95.025,95.037,95.024,95.033,11200000.0
2007-06-29 22:34:00,95.035,95.039,95.024,95.031,12800000.0
2007-06-29 22:35:00,95.034,95.04,95.031,95.04,12800000.0
2007-06-29 22:36:00,95.043,95.043,95.028,95.033,17600000.0
2007-06-29 22:37:00,95.029,95.033,95.027,95.027,25600000.0
2007-06-29 22:38:00,95.042,95.046,95.022,95.028,17600000.0
2007-06-29 22:39:00,95.021,95.023,95.016,95.023,12800000.0
2007-06-29 22:40:00,95.015,95.022,95.014,95.018,11200000.0
2007-06-29 22:41:00,95.018,95.026,95.017,95.021,11200000.0
2007-06-29 22:42:00,95.023,95.032,95.022,95.026,17600000.0
2007-06-29 22:43:00,95.035,95.036,95.022,95.032,16000000.0
2007-06-29 22:44:00,95.039,95.063,95.039,95.063,12800000.0
2007-06-29 22:45:00,95.099,95.099,95.072,95.073,15400000.0
2007-06-29 22:46:00,95.096,95.114,95.091,95.114,11200000.0
2007-06-29 22:47:00,95.093,95.1,95.082,95.082,17600000.0
2007-06-29 22:48:00,95.102,95.119,95.102,95.119,9000000.0
2007-06-29 22:49:00,95.106,95.132,95.106,95.132,12800000.0
2007-06-29 22:50:00,95.137,95.146,95.136,95.136,11200000.0
2007-06-29 22:51:00,95.147,95.17,95.147,95.17,11200000.0
2007-06-29 22:52:00,95.174,95.174,95.153,95.158,11200000.0
2007-06-29 22:53:00,95.153,95.161,95.153,95.16,11200000.0
2007-06-29 22:54:00,95.161,95.165,95.124,95.128,12800000.0
2007-06-29 22:55:00,95.124,95.146,95.124,95.132,12800000.0
2007-06-29 22:56:00,95.131,95.131,95.113,95.128,17600000.0
2007-06-29 22:57:00,95.123,95.125,95.116,95.116,17600000.0
2007-06-29 22:58:00,95.113,95.113,95.106,95.11,14400000.0
2007-06-29 22:59:00,95.106,95.106,95.07,95.104,17600000.0
2007-07-01 23:00:00,95.096,95.096,95.067,95.077,17600000.0
2007-07-01 23:01:00,95.061,95.087,95.061,95.087,14400000.0
2007-07-01 23:02:00,95.068,95.073,94.977,94.979,17600000.0
2007-07-01 23:03:00,94.948,95.004,94.943,95.004,16000000.0
2007-07-01 23:04:00,94.992,95.015,94.992,95.015,11200000.0
2007-07-01 23:05:00,95.089,95.089,95.04,95.04,33600000.0
2007-07-01 23:06:00,95.03,95.03,95.01,95.01,12800000.0
2007-07-01 23:07:00,95.021,95.024,95.016,95.016,13200000.0
2007-07-01 23:08:00,95.02,95.027,94.967,95.023,15400000.0
2007-07-01 23:09:00,95.018,95.038,95.018,95.036,17000000.0
2007-07-01 23:10:00,95.027,95.072,95.027,95.072,12800000.0
2007-07-01 23:11:00,95.085,95.092,95.082,95.092,11200000.0
2007-07-01 23:12:00,95.084,95.095,95.082,95.094,16400000.0
2007-07-01 23:13:00,95.132,95.166,95.132,95.166,12800000.0
2007-07-01 23:14:00,95.15,95.155,95.135,95.152,11200000.0
2007-07-01 23:15:00,95.102,95.12,95.097,95.12,12800000.0
2007-07-01 23:16:00,95.118,95.118,95.107,95.107,12800000.0
2007-07-01 23:17:00,95.111,95.119,95.111,95.116,11200000.0
2007-07-01 23:18:00,95.111,95.119,95.111,95.119,11200000.0
2007-07-01 23:19:00,95.12,95.161,95.12,95.137,12800000.0
2007-07-01 23:20:00,95.191,95.223,95.189,95.202,14400000.0
2007-07-01 23:21:00,95.144,95.144,95.091,95.114,16000000.0
2007-07-01 23:22:00,95.135,95.135,95.114,95.129,12800000.0
2007-07-01 23:23:00,95.183,95.228,95.183,95.228,11200000.0
2007-07-01 23:24:00,95.136,95.136,95.112,95.131,11200000.0
2007-07-01 23:25:00,95.121,95.123,95.116,95.122,14400000.0
2007-07-01 23:26:00,95.109,95.109,95.088,95.106,12800000.0
2007-07-01 23:27:00,95.099,95.163,95.099,95.163,17600000.0
2007-07-01 23:28:00,95.176,95.197,95.169,95.197,12800000.0
2007-07-01 23:29:00,95.189,95.207,95.127,95.203,11200000.0
2007-07-01 23:30:00,95.203,95.203,95.187,95.198,14400000.0
2007-07-01 23:31:00,95.192,95.192,95.183,95.186,12800000.0
2007-07-01 23:32:00,95.181,95.194,95.045,95.045,17600000.0
2007-07-01 23:33:00,94.828,95.209,94.828,95.209,12800000.0
2007-07-01 23:34:00,95.248,95.27,95.248,95.262,16000000.0
2007-07-01 23:35:00,95.259,95.269,95.248,95.269,16000000.0
2007-07-01 23:36:00,95.275,95.279,95.273,95.273,12800000.0
2007-07-01 23:37:00,95.273,95.284,95.273,95.282,12200000.0
2007-07-01 23:38:00,95.264,95.271,95.262,95.271,11200000.0
2007-07-01 23:39:00,95.277,95.282,95.266,95.27,11200000.0
2007-07-01 23:40:00,95.277,95.288,95.27,95.273,34000000.0
2007-07-01 23:41:00,95.295,95.295,95.285,95.292,12200000.0
2007-07-01 23:42:00,95.274,95.274,95.262,95.267,17600000.0
2007-07-01 23:43:00,95.262,95.262,95.26,95.26,3200000.0
2007-07-01 23:44:00,95.251,95.251,95.225,95.225,16000000.0
2007-07-01 23:45:00,95.199,95.207,95.191,95.207,11200000.0
2007-07-01 23:46:00,95.202,95.215,95.191,95.215,17600000.0
2007-07-01 23:47:00,95.226,95.23,95.222,95.228,12800000.0
2007-07-01 23:48:00,95.215,95.215,95.204,95.214,12800000.0
2007-07-01 23:49:00,95.21,95.238,95.21,95.238,6400000.0
2007-07-01 23:50:00,95.229,95.27,95.229,95.233,11200000.0
2007-07-01 23:51:00,95.217,95.233,95.209,95.219,12800000.0
2007-07-01 23:52:00,95.231,95.243,95.227,95.243,12200000.0
2007-07-01 23:53:00,95.24,95.245,95.237,95.244,9600000.0
2007-07-01 23:54:00,95.242,95.245,95.22,95.245,14400000.0
2007-07-01 23:55:00,95.236,95.236,95.227,95.228,14400000.0
2007-07-01 23:56:00,95.138,95.226,95.138,95.214,11200000.0
2007-07-01 23:57:00,95.213,95.219,95.21,95.219,16000000.0
2007-07-01 23:58:00,95.227,95.242,95.219,95.242,11200000.0
2007-07-01 23:59:00,95.223,95.223,95.183,95.212,14400000.0
2007-07-02 00:00:00,95.239,95.246,95.227,95.227,17600000.0
2007-07-02 00:01:00,95.244,95.262,95.244,95.254,12800000.0
2007-07-02 00:02:00,95.251,95.251,95.216,95.24,11200000.0
2007-07-02 00:03:00,95.258,95.263,95.258,95.26,11200000.0
2007-07-02 00:04:00,95.247,95.267,95.247,95.264,11200000.0
2007-07-02 00:05:00,95.253,95.26,95.246,95.248,11200000.0
2007-07-02 00:06:00,95.257,95.268,95.256,95.266,11200000.0
2007-07-02 00:07:00,95.261,95.284,95.261,95.284,8000000.0
2007-07-02 00:08:00,95.264,95.27,95.235,95.255,12800000.0
2007-07-02 00:09:00,95.263,95.275,95.259,95.269,11200000.0
2007-07-02 00:10:00,95.261,95.261,95.25,95.26,12800000.0
2007-07-02 00:11:00,95.256,95.256,95.226,95.226,12200000.0
2007-07-02 00:12:00,95.219,95.23,95.219,95.229,12800000.0
2007-07-02 00:13:00,95.251,95.261,95.248,95.248,10600000.0
2007-07-02 00:14:00,95.248,95.262,95.248,95.253,14400000.0
2007-07-02 00:15:00,95.252,95.252,95.231,95.245,14400000.0
2007-07-02 00:16:00,95.247,95.255,95.245,95.252,14400000.0
2007-07-02 00:17:00,95.272,95.272,95.255,95.267,8000000.0
2007-07-02 00:18:00,95.261,95.264,95.257,95.259,6400000.0
2007-07-02 00:19:00,95.249,95.267,95.249,95.267,12800000.0
2007-07-02 00:20:00,95.256,95.256,95.233,95.233,17600000.0
2007-07-02 00:21:00,95.243,95.243,95.229,95.241,12800000.0
2007-07-02 00:22:00,95.237,95.249,95.221,95.221,17600000.0
2007-07-02 00:23:00,95.234,95.244,95.234,95.24,12800000.0
2007-07-02 00:24:00,95.246,95.246,95.226,95.238,14400000.0
2007-07-02 00:25:00,95.259,95.262,95.251,95.255,11200000.0
2007-07-02 00:26:00,95.25,95.25,95.237,95.242,12800000.0
2007-07-02 00:27:00,95.233,95.252,95.218,95.246,11200000.0
2007-07-02 00:28:00,95.229,95.229,95.223,95.223,31400000.0
2007-07-02 00:29:00,95.233,95.234,95.223,95.234,16000000.0
2007-07-02 00:30:00,95.225,95.245,95.225,95.235,11200000.0
2007-07-02 00:31:00,95.232,95.232,95.223,95.227,12800000.0
2007-07-02 00:32:00,95.218,95.218,95.193,95.198,12800000.0
2007-07-02 00:33:00,95.198,95.198,95.175,95.175,12800000.0
2007-07-02 00:34:00,95.154,95.154,95.139,95.142,19200000.0
2007-07-02 00:35:00,95.14,95.14,95.13,95.13,12800000.0
2007-07-02 00:36:00,95.137,95.137,95.075,95.086,12800000.0
2007-07-02 00:37:00,95.073,95.114,95.073,95.114,12800000.0
2007-07-02 00:38:00,95.124,95.124,95.12,95.12,6400000.0
2007-07-02 00:39:00,95.116,95.12,95.105,95.106,17600000.0
2007-07-02 00:40:00,95.107,95.116,95.107,95.111,16000000.0
2007-07-02 00:41:00,95.107,95.126,95.107,95.126,15400000.0
2007-07-02 00:42:00,95.134,95.145,95.123,95.129,12800000.0
2007-07-02 00:43:00,95.128,95.143,95.128,95.142,16000000.0
2007-07-02 00:44:00,95.142,95.152,95.128,95.152,17600000.0
2007-07-02 00:45:00,95.146,95.158,95.146,95.15,12800000.0
2007-07-02 00:46:00,95.152,95.176,95.152,95.165,14400000.0
2007-07-02 00:47:00,95.153,95.16,95.153,95.16,12800000.0
2007-07-02 00:48:00,95.163,95.17,95.157,95.16,12200000.0
2007-07-02 00:49:00,95.161,95.167,95.16,95.16,11200000.0
2007-07-02 00:50:00,95.169,95.181,95.169,95.174,12800000.0
2007-07-02 00:51:00,95.175,95.181,95.157,95.181,11200000.0
2007-07-02 00:52:00,95.162,95.168,95.156,95.156,11200000.0
2007-07-02 00:53:00,95.166,95.171,95.165,95.167,11200000.0
2007-07-02 00:54:00,95.159,95.176,95.158,95.158,17600000.0
2007-07-02 00:55:00,95.182,95.182,95.161,95.166,12800000.0
2007-07-02 00:56:00,95.164,95.182,95.164,95.182,12800000.0
2007-07-02 00:57:00,95.191,95.191,95.178,95.178,12800000.0
2007-07-02 00:58:00,95.18,95.193,95.179,95.193,12800000.0
2007-07-02 00:59:00,95.202,95.202,95.187,95.196,11200000.0
2007-07-02 01:00:00,95.239,95.256,95.216,95.217,16000000.0
2007-07-02 01:01:00,95.203,95.213,95.203,95.209,14400000.0
2007-07-02 01:02:00,95.208,95.217,95.208,95.212,8000000.0
2007-07-02 01:03:00,95.201,95.21,95.201,95.206,10600000.0
2007-07-02 01:04:00,95.209,95.21,95.198,95.198,12800000.0
2007-07-02 01:05:00,95.208,95.213,95.193,95.213,11200000.0
2007-07-02 01:06:00,95.218,95.225,95.161,95.224,12800000.0
2007-07-02 01:07:00,95.231,95.238,95.226,95.229,12200000.0
2007-07-02 01:08:00,95.223,95.223,95.204,95.217,16000000.0
2007-07-02 01:09:00,95.228,95.228,95.21,95.213,17600000.0
2007-07-02 01:10:00,95.197,95.205,95.193,95.2,16000000.0
2007-07-02 01:11:00,95.205,95.205,95.199,95.199,11200000.0
2007-07-02 01:12:00,95.199,95.207,95.195,95.195,16000000.0
2007-07-02 01:13:00,95.188,95.195,95.183,95.195,8000000.0
2007-07-02 01:14:00,95.159,95.159,95.132,95.135,16000000.0
2007-07-02 01:15:00,95.132,95.132,95.111,95.125,12800000.0
2007-07-02 01:16:00,95.122,95.122,95.112,95.112,25600000.0
2007-07-02 01:17:00,95.108,95.12,95.105,95.108,10600000.0
2007-07-02 01:18:00,95.098,95.098,95.078,95.082,12800000.0
2007-07-02 01:19:00,95.084,95.106,95.084,95.1,16400000.0
2007-07-02 01:20:00,95.09,95.103,95.09,95.093,11200000.0
2007-07-02 01:21:00,95.093,95.094,95.077,95.079,12800000.0
2007-07-02 01:22:00,95.067,95.068,95.06,95.065,12800000.0
2007-07-02 01:23:00,95.068,95.068,95.06,95.062,11200000.0
2007-07-02 01:24:00,95.065,95.074,95.065,95.068,12800000.0
2007-07-02 01:25:00,95.067,95.067,95.048,95.062,12200000.0
2007-07-02 01:26:00,95.062,95.081,95.059,95.07,11200000.0
2007-07-02 01:27:00,95.07,95.079,95.07,95.076,12800000.0
2007-07-02 01:28:00,95.075,95.075,95.063,95.063,17600000.0
2007-07-02 01:29:00,95.058,95.07,95.052,95.064,17600000.0
2007-07-02 01:30:00,95.061,95.07,95.061,95.066,11200000.0
2007-07-02 01:31:00,95.083,95.089,95.082,95.083,11200000.0
2007-07-02 01:32:00,95.077,95.081,95.073,95.079,12800000.0
2007-07-02 01:33:00,95.07,95.095,95.067,95.095,14400000.0
2007-07-02 01:34:00,95.088,95.09,95.071,95.081,23400000.0
2007-07-02 01:35:00,95.084,95.096,95.082,95.095,14400000.0
2007-07-02 01:36:00,95.094,95.094,95.083,95.093,11200000.0
2007-07-02 01:37:00,95.105,95.106,95.087,95.106,14400000.0
2007-07-02 01:38:00,95.091,95.102,95.082,95.102,17600000.0
2007-07-02 01:39:00,95.11,95.11,95.099,95.101,14400000.0
2007-07-02 01:40:00,95.1,95.129,95.1,95.129,11200000.0
2007-07-02 01:41:00,95.121,95.141,95.121,95.141,9600000.0
2007-07-02 01:42:00,95.148,95.156,95.146,95.146,11200000.0
2007-07-02 01:43:00,95.147,95.156,95.147,95.155,11200000.0
2007-07-02 01:44:00,95.152,95.152,95.139,95.15,12800000.0
2007-07-02 01:45:00,95.152,95.159,95.138,95.138,16000000.0
2007-07-02 01:46:00,95.121,95.139,95.121,95.125,16000000.0
2007-07-02 01:47:00,95.118,95.118,95.101,95.101,14400000.0
2007-07-02 01:48:00,95.116,95.116,95.095,95.107,13200000.0
2007-07-02 01:49:00,95.093,95.093,95.075,95.087,15400000.0
2007-07-02 01:50:00,95.123,95.149,95.123,95.126,14400000.0
2007-07-02 01:51:00,95.1,95.109,95.1,95.102,11200000.0
2007-07-02 01:52:00,95.098,95.121,95.098,95.121,20800000.0
2007-07-02 01:53:00,95.12,95.12,95.111,95.113,14400000.0
2007-07-02 01:54:00,95.139,95.157,95.139,95.157,12800000.0
2007-07-02 01:55:00,95.181,95.201,95.181,95.186,12800000.0
2007-07-02 01:56:00,95.185,95.193,95.185,95.192,12800000.0
2007-07-02 01:57:00,95.179,95.182,95.176,95.182,11200000.0
2007-07-02 01:58:00,95.185,95.189,95.179,95.179,11200000.0
2007-07-02 01:59:00,95.166,95.177,95.161,95.161,12800000.0
2007-07-02 02:00:00,95.204,95.222,95.204,95.222,3200000.0
2007-07-02 02:01:00,95.252,95.252,95.235,95.235,11200000.0
2007-07-02 02:02:00,95.229,95.233,95.22,95.233,11200000.0
2007-07-02 02:03:00,95.234,95.234,95.212,95.212,12800000.0
2007-07-02 02:04:00,95.192,95.197,95.19,95.197,12800000.0
2007-07-02 02:05:00,95.194,95.201,95.192,95.199,12800000.0
2007-07-02 02:06:00,95.206,95.269,95.206,95.269,13800000.0
2007-07-02 02:07:00,95.281,95.281,95.265,95.269,20800000.0
2007-07-02 02:08:00,95.271,95.271,95.26,95.26,11200000.0
2007-07-02 02:09:00,95.251,95.254,95.241,95.241,14400000.0
2007-07-02 02:10:00,95.256,95.26,95.235,95.236,16000000.0
2007-07-02 02:11:00,95.232,95.238,95.221,95.228,12800000.0
2007-07-02 02:12:00,95.221,95.231,95.221,95.231,14400000.0
2007-07-02 02:13:00,95.232,95.232,95.214,95.214,16000000.0
2007-07-02 02:14:00,95.219,95.226,95.213,95.224,16000000.0
2007-07-02 02:15:00,95.216,95.219,95.212,95.214,12800000.0
2007-07-02 02:16:00,95.206,95.217,95.197,95.204,11200000.0
2007-07-02 02:17:00,95.208,95.231,95.205,95.228,11200000.0
2007-07-02 02:18:00,95.221,95.224,95.22,95.222,9600000.0
2007-07-02 02:19:00,95.215,95.222,95.199,95.216,11200000.0
2007-07-02 02:20:00,95.215,95.215,95.185,95.185,14400000.0
2007-07-02 02:21:00,95.192,95.211,95.188,95.211,17600000.0
2007-07-02 02:22:00,95.217,95.224,95.201,95.224,14400000.0
2007-07-02 02:23:00,95.214,95.225,95.214,95.224,11200000.0
2007-07-02 02:24:00,95.222,95.233,95.218,95.231,14400000.0
2007-07-02 02:25:00,95.235,95.237,95.23,95.237,24000000.0
2007-07-02 02:26:00,95.258,95.258,95.242,95.249,14400000.0
2007-07-02 02:27:00,95.241,95.25,95.241,95.244,12800000.0
2007-07-02 02:28:00,95.248,95.248,95.232,95.232,11200000.0
2007-07-02 02:29:00,95.246,95.262,95.246,95.262,11200000.0
2007-07-02 02:30:00,95.252,95.252,95.226,95.235,17600000.0
2007-07-02 02:31:00,95.226,95.231,95.221,95.221,17600000.0
2007-07-02 02:32:00,95.231,95.231,95.213,95.213,12800000.0
2007-07-02 02:33:00,95.206,95.217,95.206,95.217,11200000.0
2007-07-02 02:34:00,95.216,95.227,95.206,95.227,12200000.0
2007-07-02 02:35:00,95.229,95.235,95.224,95.235,12800000.0
2007-07-02 02:36:00,95.25,95.263,95.25,95.263,11200000.0
2007-07-02 02:37:00,95.267,95.267,95.259,95.261,12800000.0
2007-07-02 02:38:00,95.268,95.272,95.263,95.27,12800000.0
2007-07-02 02:39:00,95.296,95.305,95.296,95.3,11200000.0
2007-07-02 02:40:00,95.302,95.316,95.296,95.302,16000000.0
2007-07-02 02:41:00,95.297,95.311,95.282,95.311,12800000.0
2007-07-02 02:42:00,95.308,95.308,95.288,95.289,11200000.0
2007-07-02 02:43:00,95.284,95.293,95.284,95.293,25600000.0
2007-07-02 02:44:00,95.316,95.316,95.301,95.315,12800000.0
2007-07-02 02:45:00,95.315,95.326,95.314,95.326,16000000.0
2007-07-02 02:46:00,95.335,95.336,95.331,95.336,8000000.0
2007-07-02 02:47:00,95.326,95.326,95.299,95.299,16000000.0
2007-07-02 02:48:00,95.29,95.31,95.29,95.31,11200000.0
2007-07-02 02:49:00,95.338,95.34,95.329,95.335,16000000.0
2007-07-02 02:50:00,95.321,95.338,95.321,95.336,17600000.0
2007-07-02 02:51:00,95.336,95.358,95.336,95.34,16000000.0
2007-07-02 02:52:00,95.354,95.364,95.354,95.362,12800000.0
2007-07-02 02:53:00,95.34,95.344,95.272,95.344,12800000.0
2007-07-02 02:54:00,95.349,95.349,95.312,95.322,11200000.0
2007-07-02 02:55:00,95.28,95.309,95.28,95.309,12800000.0
2007-07-02 02:56:00,95.308,95.313,95.301,95.301,11200000.0
2007-07-02 02:57:00,95.308,95.311,95.307,95.311,8000000.0
2007-07-02 02:58:00,95.317,95.321,95.278,95.278,14400000.0
2007-07-02 02:59:00,95.321,95.325,95.314,95.321,16000000.0
2007-07-02 03:00:00,95.315,95.327,95.304,95.32,11200000.0
2007-07-02 03:01:00,95.326,95.326,95.315,95.316,12800000.0
2007-07-02 03:02:00,95.306,95.334,95.302,95.334,12800000.0
2007-07-02 03:03:00,95.316,95.326,95.316,95.319,12800000.0
2007-07-02 03:04:00,95.319,95.321,95.284,95.294,12800000.0
2007-07-02 03:05:00,95.312,95.312,95.295,95.295,17600000.0
2007-07-02 03:06:00,95.302,95.309,95.301,95.301,11200000.0
2007-07-02 03:07:00,95.292,95.306,95.273,95.293,11200000.0
2007-07-02 03:08:00,95.319,95.319,95.28,95.29,11200000.0
2007-07-02 03:09:00,95.31,95.31,95.296,95.296,12800000.0
2007-07-02 03:10:00,95.282,95.289,95.282,95.283,11200000.0
2007-07-02 03:11:00,95.263,95.302,95.263,95.302,12800000.0
2007-07-02 03:12:00,95.291,95.296,95.284,95.293,12800000.0
2007-07-02 03:13:00,95.298,95.298,95.285,95.285,14800000.0
2007-07-02 03:14:00,95.275,95.282,95.273,95.273,12800000.0
2007-07-02 03:15:00,95.279,95.302,95.274,95.274,17000000.0
2007-07-02 03:16:00,95.264,95.264,95.244,95.244,16000000.0
2007-07-02 03:17:00,95.258,95.282,95.255,95.271,12200000.0
2007-07-02 03:18:00,95.292,95.297,95.287,95.296,16000000.0
2007-07-02 03:19:00,95.3,95.304,95.295,95.299,16000000.0
2007-07-02 03:20:00,95.288,95.298,95.283,95.287,17000000.0
2007-07-02 03:22:00,95.305,95.307,95.289,95.3,12800000.0
2007-07-02 03:23:00,95.277,95.28,95.269,95.28,12800000.0
2007-07-02 03:24:00,95.297,95.318,95.297,95.318,12800000.0
2007-07-02 03:25:00,95.324,95.327,95.294,95.298,19200000.0
2007-07-02 03:26:00,95.341,95.342,95.329,95.342,12800000.0
2007-07-02 03:27:00,95.344,95.344,95.319,95.327,12800000.0
2007-07-02 03:28:00,95.317,95.319,95.314,95.315,12800000.0
2007-07-02 03:29:00,95.304,95.317,95.302,95.317,11200000.0
2007-07-02 03:30:00,95.335,95.354,95.315,95.339,16000000.0
2007-07-02 03:31:00,95.317,95.322,95.313,95.321,32000000.0
2007-07-02 03:32:00,95.334,95.334,95.315,95.33,11200000.0
2007-07-02 03:33:00,95.31,95.332,95.303,95.332,12200000.0
2007-07-02 03:34:00,95.329,95.329,95.321,95.321,11200000.0
2007-07-02 03:35:00,95.317,95.324,95.294,95.316,14800000.0
2007-07-02 03:36:00,95.3,95.31,95.3,95.31,12800000.0
2007-07-02 03:37:00,95.303,95.325,95.303,95.317,17600000.0
2007-07-02 03:38:00,95.338,95.347,95.336,95.347,12800000.0
2007-07-02 03:39:00,95.333,95.34,95.333,95.34,17600000.0
2007-07-02 03:40:00,95.349,95.349,95.327,95.327,12800000.0
2007-07-02 03:42:00,95.323,95.338,95.323,95.335,8000000.0
2007-07-02 03:43:00,95.311,95.335,95.311,95.335,14400000.0
2007-07-02 03:44:00,95.344,95.353,95.338,95.347,14400000.0
2007-07-02 03:45:00,95.345,95.37,95.345,95.37,13800000.0
2007-07-02 03:46:00,95.379,95.386,95.379,95.384,10600000.0
2007-07-02 03:47:00,95.39,95.39,95.377,95.379,12800000.0
2007-07-02 03:48:00,95.388,95.388,95.367,95.367,12800000.0
2007-07-02 03:49:00,95.375,95.38,95.367,95.373,12800000.0
2007-07-02 03:50:00,95.365,95.367,95.349,95.356,11200000.0
2007-07-02 03:51:00,95.365,95.369,95.349,95.355,12800000.0
2007-07-02 03:52:00,95.343,95.37,95.343,95.37,8000000.0
2007-07-02 03:53:00,95.388,95.39,95.38,95.388,10600000.0
2007-07-02 03:54:00,95.377,95.378,95.359,95.37,11200000.0
2007-07-02 03:55:00,95.381,95.398,95.375,95.375,11200000.0
2007-07-02 03:56:00,95.38,95.38,95.368,95.375,10600000.0
2007-07-02 03:57:00,95.383,95.402,95.35,95.402,11200000.0
2007-07-02 03:58:00,95.417,95.417,95.389,95.389,12800000.0
2007-07-02 03:59:00,95.391,95.403,95.391,95.401,17600000.0
2007-07-02 04:00:00,95.429,95.444,95.415,95.415,14400000.0
2007-07-02 04:01:00,95.409,95.418,95.386,95.418,11200000.0
2007-07-02 04:02:00,95.423,95.429,95.416,95.419,16000000.0
2007-07-02 04:03:00,95.412,95.419,95.33,95.33,11200000.0
2007-07-02 04:04:00,95.403,95.403,95.385,95.388,14400000.0
2007-07-02 04:05:00,95.39,95.405,95.376,95.399,14400000.0
2007-07-02 04:06:00,95.408,95.408,95.394,95.404,9600000.0
2007-07-02 04:07:00,95.384,95.384,95.368,95.377,12800000.0
2007-07-02 04:08:00,95.381,95.383,95.365,95.383,12200000.0
2007-07-02 04:09:00,95.395,95.405,95.385,95.405,11200000.0
2007-07-02 04:10:00,95.416,95.433,95.416,95.433,6400000.0
2007-07-02 04:11:00,95.444,95.476,95.444,95.469,12800000.0
2007-07-02 04:12:00,95.47,95.478,95.468,95.471,12800000.0
2007-07-02 04:13:00,95.464,95.472,95.463,95.469,17600000.0
2007-07-02 04:14:00,95.472,95.472,95.449,95.449,11200000.0
2007-07-02 04:15:00,95.453,95.461,95.452,95.461,16000000.0
2007-07-02 04:16:00,95.469,95.469,95.467,95.467,3200000.0
2007-07-02 04:17:00,95.449,95.461,95.449,95.461,17600000.0
2007-07-02 04:18:00,95.479,95.506,95.476,95.506,12800000.0
2007-07-02 04:19:00,95.509,95.513,95.492,95.492,35200000.0
2007-07-02 04:20:00,95.497,95.498,95.474,95.474,11200000.0
2007-07-02 04:21:00,95.46,95.46,95.437,95.437,11200000.0
2007-07-02 04:22:00,95.441,95.441,95.429,95.439,12800000.0
2007-07-02 04:23:00,95.426,95.445,95.418,95.418,12800000.0
2007-07-02 04:24:00,95.395,95.404,95.392,95.403,16000000.0
2007-07-02 04:25:00,95.416,95.416,95.393,95.394,16000000.0
2007-07-02 04:26:00,95.382,95.401,95.382,95.401,12800000.0
2007-07-02 04:27:00,95.424,95.434,95.423,95.429,17600000.0
2007-07-02 04:28:00,95.436,95.44,95.422,95.422,12800000.0
2007-07-02 04:29:00,95.41,95.415,95.397,95.401,14400000.0
2007-07-02 04:30:00,95.393,95.417,95.342,95.396,11200000.0
2007-07-02 04:31:00,95.386,95.401,95.383,95.399,12800000.0
2007-07-02 04:32:00,95.406,95.406,95.389,95.399,17000000.0
2007-07-02 04:33:00,95.407,95.414,95.406,95.411,12800000.0
2007-07-02 04:34:00,95.376,95.409,95.375,95.392,14400000.0
2007-07-02 04:35:00,95.41,95.41,95.393,95.393,11200000.0
2007-07-02 04:36:00,95.396,95.411,95.396,95.411,10600000.0
2007-07-02 04:37:00,95.404,95.404,95.392,95.393,12800000.0
2007-07-02 04:38:00,95.384,95.387,95.37,95.37,16000000.0
2007-07-02 04:39:00,95.391,95.399,95.383,95.396,14400000.0
2007-07-02 04:40:00,95.383,95.402,95.383,95.402,12200000.0
2007-07-02 04:41:00,95.396,95.396,95.378,95.39,11200000.0
2007-07-02 04:42:00,95.397,95.406,95.392,95.406,11200000.0
2007-07-02 04:43:00,95.361,95.414,95.361,95.412,12200000.0
2007-07-02 04:44:00,95.423,95.434,95.417,95.424,12800000.0
2007-07-02 04:45:00,95.427,95.427,95.409,95.425,11200000.0
2007-07-02 04:46:00,95.42,95.429,95.414,95.429,12800000.0
2007-07-02 04:47:00,95.439,95.439,95.42,95.42,16000000.0
2007-07-02 04:48:00,95.425,95.428,95.417,95.421,11200000.0
2007-07-02 04:49:00,95.42,95.42,95.407,95.413,12800000.0
2007-07-02 04:50:00,95.385,95.397,95.378,95.396,17600000.0
2007-07-02 04:51:00,95.389,95.398,95.388,95.388,16000000.0
2007-07-02 04:52:00,95.388,95.397,95.388,95.396,12800000.0
2007-07-02 04:53:00,95.394,95.394,95.364,95.364,12200000.0
2007-07-02 04:54:00,95.34,95.34,95.329,95.333,33600000.0
2007-07-02 04:55:00,95.336,95.364,95.336,95.364,11200000.0
2007-07-02 04:56:00,95.352,95.372,95.352,95.357,16000000.0
2007-07-02 04:57:00,95.34,95.349,95.336,95.348,17600000.0
2007-07-02 04:58:00,95.352,95.367,95.331,95.367,14400000.0
2007-07-02 04:59:00,95.363,95.363,95.344,95.356,17600000.0
2007-07-02 05:00:00,95.334,95.342,95.334,95.336,17600000.0
2007-07-02 05:01:00,95.321,95.324,95.318,95.32,14800000.0
2007-07-02 05:02:00,95.323,95.325,95.318,95.325,17000000.0
2007-07-02 05:03:00,95.335,95.335,95.322,95.331,17600000.0
2007-07-02 05:04:00,95.337,95.358,95.326,95.326,12800000.0
2007-07-02 05:05:00,95.347,95.348,95.335,95.346,12800000.0
2007-07-02 05:06:00,95.339,95.346,95.337,95.346,11200000.0
2007-07-02 05:07:00,95.343,95.348,95.339,95.339,11200000.0
2007-07-02 05:08:00,95.347,95.347,95.331,95.331,10600000.0
2007-07-02 05:09:00,95.347,95.361,95.346,95.36,11200000.0
2007-07-02 05:10:00,95.325,95.379,95.325,95.379,12800000.0
2007-07-02 05:11:00,95.364,95.371,95.355,95.371,9600000.0
2007-07-02 05:12:00,95.366,95.375,95.362,95.362,17600000.0
2007-07-02 05:13:00,95.375,95.381,95.368,95.381,11200000.0
2007-07-02 05:14:00,95.387,95.387,95.355,95.363,16000000.0
2007-07-02 05:15:00,95.382,95.403,95.382,95.401,12800000.0
2007-07-02 05:16:00,95.402,95.403,95.389,95.398,16000000.0
2007-07-02 05:17:00,95.387,95.401,95.387,95.401,17600000.0
2007-07-02 05:18:00,95.424,95.435,95.412,95.435,11200000.0
2007-07-02 05:19:00,95.435,95.435,95.409,95.409,11200000.0
2007-07-02 05:20:00,95.419,95.423,95.412,95.412,12800000.0
2007-07-02 05:21:00,95.403,95.403,95.392,95.403,17600000.0
2007-07-02 05:22:00,95.394,95.404,95.394,95.404,25600000.0
2007-07-02 05:23:00,95.421,95.423,95.404,95.409,17600000.0
2007-07-02 05:24:00,95.394,95.394,95.377,95.377,12800000.0
2007-07-02 05:25:00,95.381,95.392,95.375,95.392,12200000.0
2007-07-02 05:26:00,95.37,95.393,95.361,95.393,11200000.0
2007-07-02 05:27:00,95.395,95.395,95.325,95.38,10600000.0
2007-07-02 05:28:00,95.376,95.385,95.376,95.384,12800000.0
2007-07-02 05:29:00,95.398,95.403,95.397,95.403,17600000.0
2007-07-02 05:30:00,95.381,95.387,95.377,95.378,16000000.0
2007-07-02 05:32:00,95.378,95.383,95.378,95.383,12800000.0
2007-07-02 05:33:00,95.374,95.374,95.362,95.362,8000000.0
2007-07-02 05:34:00,95.355,95.374,95.355,95.374,9600000.0
2007-07-02 05:35:00,95.381,95.381,95.373,95.373,11200000.0
2007-07-02 05:36:00,95.369,95.376,95.366,95.376,12800000.0
2007-07-02 05:37:00,95.372,95.376,95.366,95.368,12800000.0
2007-07-02 05:38:00,95.368,95.383,95.368,95.377,8000000.0
2007-07-02 05:39:00,95.366,95.37,95.354,95.369,12800000.0
2007-07-02 05:40:00,95.367,95.367,95.356,95.356,9600000.0
2007-07-02 05:41:00,95.361,95.365,95.359,95.359,16000000.0
2007-07-02 05:42:00,95.359,95.359,95.351,95.351,4800000.0
2007-07-02 05:43:00,95.344,95.356,95.344,95.356,12800000.0
2007-07-02 05:44:00,95.347,95.354,95.333,95.333,14400000.0
2007-07-02 05:45:00,95.354,95.354,95.337,95.337,12800000.0
2007-07-02 05:46:00,95.323,95.33,95.304,95.304,12800000.0
2007-07-02 05:47:00,95.315,95.322,95.314,95.315,12800000.0
2007-07-02 05:48:00,95.321,95.321,95.303,95.303,11200000.0
2007-07-02 05:49:00,95.304,95.311,95.299,95.302,12800000.0
2007-07-02 05:50:00,95.318,95.318,95.295,95.296,12800000.0
2007-07-02 05:51:00,95.31,95.31,95.29,95.29,16000000.0
2007-07-02 05:52:00,95.302,95.317,95.302,95.317,16000000.0
2007-07-02 05:53:00,95.321,95.321,95.306,95.307,12800000.0
2007-07-02 05:54:00,95.316,95.324,95.314,95.314,10600000.0
2007-07-02 05:55:00,95.301,95.305,95.291,95.3,16000000.0
2007-07-02 05:56:00,95.302,95.309,95.293,95.309,17600000.0
2007-07-02 05:57:00,95.305,95.305,95.281,95.281,16000000.0
2007-07-02 05:58:00,95.273,95.273,95.262,95.264,11200000.0
2007-07-02 05:59:00,95.264,95.266,95.252,95.252,17600000.0
2007-07-02 06:00:00,95.246,95.266,95.246,95.259,12800000.0
2007-07-02 06:01:00,95.261,95.261,95.232,95.232,17600000.0
2007-07-02 06:02:00,95.247,95.253,95.247,95.252,17600000.0
2007-07-02 06:03:00,95.249,95.254,95.246,95.254,12800000.0
2007-07-02 06:04:00,95.243,95.248,95.239,95.242,8000000.0
2007-07-02 06:05:00,95.242,95.278,95.242,95.278,11200000.0
2007-07-02 06:06:00,95.251,95.252,95.239,95.242,11200000.0
2007-07-02 06:07:00,95.228,95.24,95.228,95.238,11200000.0
2007-07-02 06:08:00,95.243,95.272,95.243,95.272,17600000.0
2007-07-02 06:09:00,95.282,95.302,95.279,95.302,12800000.0
2007-07-02 06:10:00,95.272,95.292,95.271,95.271,11200000.0
2007-07-02 06:11:00,95.305,95.311,95.295,95.304,15400000.0
2007-07-02 06:12:00,95.308,95.312,95.302,95.311,11200000.0
2007-07-02 06:13:00,95.308,95.325,95.299,95.325,14400000.0
2007-07-02 06:14:00,95.309,95.309,95.296,95.301,17600000.0
2007-07-02 06:15:00,95.293,95.3,95.278,95.3,12800000.0
2007-07-02 06:16:00,95.29,95.29,95.267,95.267,14400000.0
2007-07-02 06:17:00,95.261,95.285,95.255,95.285,13800000.0
2007-07-02 06:18:00,95.272,95.286,95.272,95.273,12800000.0
2007-07-02 06:19:00,95.265,95.268,95.259,95.268,11200000.0
2007-07-02 06:20:00,95.259,95.259,95.253,95.253,12800000.0
2007-07-02 06:21:00,95.177,95.301,95.177,95.265,12800000.0
2007-07-02 06:22:00,95.246,95.252,95.234,95.234,16000000.0
2007-07-02 06:23:00,95.261,95.269,95.259,95.269,11200000.0
2007-07-02 06:24:00,95.267,95.275,95.267,95.275,12800000.0
2007-07-02 06:25:00,95.27,95.277,95.259,95.269,17600000.0
2007-07-02 06:26:00,95.268,95.281,95.267,95.281,9600000.0
2007-07-02 06:27:00,95.289,95.29,95.276,95.278,14400000.0
2007-07-02 06:28:00,95.283,95.288,95.273,95.273,16000000.0
2007-07-02 06:29:00,95.282,95.282,95.274,95.276,12800000.0
2007-07-02 06:30:00,95.268,95.31,95.268,95.31,11200000.0
2007-07-02 06:31:00,95.274,95.28,95.262,95.274,11200000.0
2007-07-02 06:32:00,95.274,95.283,95.274,95.279,17000000.0
2007-07-02 06:33:00,95.285,95.285,95.278,95.28,11200000.0
2007-07-02 06:34:00,95.234,95.269,95.234,95.245,12800000.0
2007-07-02 06:35:00,95.266,95.277,95.266,95.276,11200000.0
2007-07-02 06:36:00,95.268,95.273,95.264,95.273,11200000.0
2007-07-02 06:37:00,95.277,95.279,95.263,95.279,12800000.0
2007-07-02 06:38:00,95.276,95.276,95.263,95.263,11000000.0
2007-07-02 06:39:00,95.243,95.265,95.235,95.235,14400000.0
2007-07-02 06:40:00,95.271,95.271,95.257,95.257,9600000.0
2007-07-02 06:41:00,95.261,95.261,95.155,95.259,12800000.0
2007-07-02 06:42:00,95.254,95.254,95.238,95.238,14400000.0
2007-07-02 06:43:00,95.233,95.254,95.231,95.251,18600000.0
2007-07-02 06:44:00,95.242,95.248,95.237,95.237,8000000.0
2007-07-02 06:45:00,95.255,95.261,95.235,95.25,12800000.0
2007-07-02 06:46:00,95.251,95.258,95.238,95.252,16000000.0
2007-07-02 06:47:00,95.252,95.252,95.246,95.249,12800000.0
2007-07-02 06:48:00,95.254,95.27,95.25,95.263,12800000.0
2007-07-02 06:49:00,95.229,95.261,95.229,95.258,12800000.0
2007-07-02 06:50:00,95.261,95.261,95.244,95.252,14400000.0
2007-07-02 06:51:00,95.257,95.259,95.249,95.259,16000000.0
2007-07-02 06:52:00,95.246,95.258,95.235,95.257,14400000.0
2007-07-02 06:53:00,95.249,95.254,95.239,95.254,11200000.0
2007-07-02 06:54:00,95.277,95.277,95.25,95.266,12800000.0
2007-07-02 06:55:00,95.281,95.288,95.279,95.28,16000000.0
2007-07-02 06:56:00,95.289,95.303,95.286,95.303,11200000.0
2007-07-02 06:57:00,95.309,95.309,95.3,95.305,16000000.0
2007-07-02 06:58:00,95.283,95.309,95.283,95.299,11200000.0
2007-07-02 06:59:00,95.318,95.326,95.315,95.326,17600000.0
2007-07-02 07:00:00,95.323,95.329,95.32,95.329,11200000.0
2007-07-02 07:01:00,95.333,95.345,95.325,95.325,16000000.0
2007-07-02 07:02:00,95.326,95.331,95.318,95.328,12800000.0
2007-07-02 07:03:00,95.342,95.368,95.342,95.368,11200000.0
2007-07-02 07:04:00,95.359,95.359,95.336,95.347,11200000.0
2007-07-02 07:05:00,95.331,95.342,95.331,95.332,11200000.0
2007-07-02 07:06:00,95.337,95.337,95.31,95.31,16000000.0
2007-07-02 07:07:00,95.299,95.306,95.295,95.3,11200000.0
2007-07-02 07:08:00,95.3,95.313,95.286,95.286,28800000.0
2007-07-02 07:09:00,95.309,95.325,95.306,95.325,14400000.0
2007-07-02 07:10:00,95.325,95.337,95.325,95.337,11200000.0
2007-07-02 07:11:00,95.346,95.346,95.332,95.332,17600000.0
2007-07-02 07:12:00,95.326,95.341,95.325,95.325,12800000.0
2007-07-02 07:13:00,95.33,95.346,95.33,95.346,14400000.0
2007-07-02 07:14:00,95.346,95.346,95.337,95.339,12800000.0
2007-07-02 07:15:00,95.343,95.353,95.342,95.345,12800000.0
2007-07-02 07:16:00,95.349,95.363,95.349,95.355,14400000.0
2007-07-02 07:17:00,95.357,95.357,95.34,95.34,11200000.0
2007-07-02 07:18:00,95.338,95.374,95.338,95.374,14400000.0
2007-07-02 07:19:00,95.372,95.384,95.356,95.384,11200000.0
2007-07-02 07:20:00,95.387,95.387,95.365,95.365,13800000.0
2007-07-02 07:21:00,95.365,95.38,95.365,95.371,12800000.0
2007-07-02 07:22:00,95.38,95.38,95.371,95.375,8000000.0
2007-07-02 07:23:00,95.357,95.357,95.343,95.353,16400000.0
2007-07-02 07:24:00,95.357,95.361,95.354,95.355,10600000.0
2007-07-02 07:25:00,95.368,95.369,95.362,95.365,11200000.0
2007-07-02 07:26:00,95.365,95.366,95.355,95.36,12800000.0
2007-07-02 07:27:00,95.347,95.351,95.335,95.351,11200000.0
2007-07-02 07:28:00,95.35,95.352,95.34,95.34,11200000.0
2007-07-02 07:29:00,95.334,95.334,95.325,95.331,27200000.0
2007-07-02 07:30:00,95.327,95.327,95.312,95.315,12800000.0
2007-07-02 07:31:00,95.333,95.336,95.324,95.336,11200000.0
2007-07-02 07:32:00,95.305,95.328,95.294,95.328,8000000.0
2007-07-02 07:33:00,95.331,95.341,95.331,95.341,16000000.0
2007-07-02 07:34:00,95.351,95.351,95.332,95.332,11200000.0
2007-07-02 07:35:00,95.364,95.376,95.364,95.376,16000000.0
2007-07-02 07:36:00,95.365,95.374,95.362,95.369,12800000.0
2007-07-02 07:37:00,95.354,95.359,95.343,95.343,13800000.0
2007-07-02 07:38:00,95.343,95.37,95.341,95.37,16000000.0
2007-07-02 07:39:00,95.373,95.382,95.372,95.38,18600000.0
2007-07-02 07:40:00,95.392,95.397,95.389,95.397,11200000.0
2007-07-02 07:41:00,95.401,95.401,95.379,95.383,11200000.0
2007-07-02 07:42:00,95.372,95.372,95.345,95.358,33600000.0
2007-07-02 07:43:00,95.371,95.371,95.356,95.369,28800000.0
2007-07-02 07:44:00,95.388,95.398,95.382,95.398,17600000.0
2007-07-02 07:45:00,95.394,95.402,95.337,95.393,14400000.0
2007-07-02 07:46:00,95.396,95.401,95.394,95.399,11200000.0
2007-07-02 07:47:00,95.404,95.411,95.404,95.411,11200000.0
2007-07-02 07:48:00,95.4,95.426,95.4,95.426,11200000.0
2007-07-02 07:49:00,95.432,95.438,95.421,95.421,14400000.0
2007-07-02 07:50:00,95.432,95.435,95.425,95.425,11200000.0
2007-07-02 07:51:00,95.414,95.445,95.414,95.445,38400000.0
2007-07-02 07:52:00,95.43,95.434,95.426,95.431,17600000.0
2007-07-02 07:53:00,95.424,95.424,95.415,95.416,11200000.0
2007-07-02 07:54:00,95.426,95.426,95.401,95.401,12800000.0
2007-07-02 07:55:00,95.402,95.406,95.399,95.403,30400000.0
2007-07-02 07:56:00,95.397,95.397,95.381,95.389,16000000.0
2007-07-02 07:57:00,95.386,95.39,95.377,95.377,17600000.0
2007-07-02 07:58:00,95.382,95.402,95.382,95.402,12800000.0
2007-07-02 07:59:00,95.416,95.416,95.406,95.406,17600000.0
2007-07-02 08:00:00,95.414,95.414,95.408,95.408,12800000.0
2007-07-02 08:01:00,95.406,95.415,95.402,95.415,11200000.0
2007-07-02 08:02:00,95.431,95.449,95.431,95.449,12800000.0
2007-07-02 08:03:00,95.454,95.464,95.441,95.461,16400000.0
2007-07-02 08:04:00,95.496,95.496,95.482,95.482,11200000.0
2007-07-02 08:05:00,95.5,95.5,95.493,95.494,12800000.0
2007-07-02 08:06:00,95.496,95.496,95.485,95.485,11200000.0
2007-07-02 08:07:00,95.451,95.461,95.419,95.419,16000000.0
2007-07-02 08:08:00,95.421,95.424,95.407,95.409,12800000.0
2007-07-02 08:09:00,95.408,95.415,95.396,95.415,12800000.0
2007-07-02 08:10:00,95.409,95.409,95.394,95.394,29800000.0
2007-07-02 08:11:00,95.389,95.393,95.377,95.386,12800000.0
2007-07-02 08:12:00,95.382,95.382,95.363,95.363,17600000.0
2007-07-02 08:13:00,95.32,95.32,95.268,95.268,8000000.0
2007-07-02 08:14:00,95.25,95.25,95.222,95.23,16000000.0
2007-07-02 08:15:00,95.224,95.225,95.213,95.222,11200000.0
2007-07-02 08:16:00,95.234,95.234,95.218,95.222,11200000.0
2007-07-02 08:17:00,95.236,95.238,95.22,95.22,11200000.0
2007-07-02 08:18:00,95.235,95.251,95.235,95.241,11200000.0
2007-07-02 08:19:00,95.237,95.238,95.225,95.225,11200000.0
2007-07-02 08:20:00,95.24,95.251,95.24,95.247,12800000.0
2007-07-02 08:21:00,95.26,95.262,95.253,95.253,11200000.0
2007-07-02 08:22:00,95.26,95.265,95.255,95.255,11200000.0
2007-07-02 08:23:00,95.27,95.27,95.262,95.267,16000000.0
2007-07-02 08:24:00,95.269,95.293,95.269,95.293,17600000.0
2007-07-02 08:25:00,95.302,95.326,95.294,95.326,12800000.0
2007-07-02 08:26:00,95.321,95.321,95.313,95.316,12800000.0
2007-07-02 08:27:00,95.289,95.289,95.28,95.286,11200000.0
2007-07-02 08:28:00,95.283,95.299,95.283,95.296,12800000.0
2007-07-02 08:29:00,95.291,95.296,95.285,95.285,11200000.0
2007-07-02 08:30:00,95.265,95.299,95.265,95.299,12800000.0
2007-07-02 08:31:00,95.308,95.308,95.26,95.266,12800000.0
2007-07-02 08:32:00,95.271,95.276,95.27,95.276,14400000.0
2007-07-02 08:33:00,95.274,95.301,95.274,95.297,41600000.0
2007-07-02 08:34:00,95.302,95.302,95.29,95.292,12800000.0
2007-07-02 08:35:00,95.28,95.283,95.254,95.254,48000000.0
2007-07-02 08:36:00,95.254,95.26,95.233,95.244,16000000.0
2007-07-02 08:37:00,95.262,95.262,95.241,95.243,14800000.0
2007-07-02 08:38:00,95.244,95.312,95.244,95.312,17600000.0
2007-07-02 08:39:00,95.31,95.32,95.3,95.32,13800000.0
2007-07-02 08:40:00,95.304,95.304,95.282,95.292,11200000.0
2007-07-02 08:41:00,95.292,95.292,95.271,95.271,32000000.0
2007-07-02 08:42:00,95.281,95.281,95.27,95.271,14400000.0
2007-07-02 08:43:00,95.267,95.292,95.26,95.292,12800000.0
2007-07-02 08:44:00,95.283,95.283,95.265,95.275,16000000.0
2007-07-02 08:45:00,95.257,95.257,95.243,95.256,12800000.0
2007-07-02 08:46:00,95.261,95.273,95.26,95.273,12800000.0
2007-07-02 08:47:00,95.266,95.275,95.259,95.259,24400000.0
2007-07-02 08:48:00,95.25,95.25,95.216,95.222,11200000.0
2007-07-02 08:49:00,95.207,95.237,95.207,95.226,17600000.0
2007-07-02 08:50:00,95.249,95.261,95.245,95.245,12200000.0
2007-07-02 08:51:00,95.239,95.245,95.223,95.223,22400000.0
2007-07-02 08:52:00,95.223,95.228,95.208,95.208,35200000.0
2007-07-02 08:53:00,95.204,95.224,95.195,95.224,55400000.0
2007-07-02 08:54:00,95.216,95.22,95.209,95.209,17600000.0
2007-07-02 08:55:00,95.205,95.223,95.202,95.204,17600000.0
2007-07-02 08:56:00,95.203,95.203,95.188,95.2,14400000.0
2007-07-02 08:57:00,95.195,95.199,95.187,95.187,42600000.0
2007-07-02 08:58:00,95.185,95.195,95.184,95.191,11200000.0
2007-07-02 08:59:00,95.193,95.206,95.193,95.204,14400000.0
2007-07-02 09:00:00,95.22,95.223,95.214,95.22,32000000.0
2007-07-02 09:01:00,95.208,95.228,95.202,95.228,32000000.0
2007-07-02 09:02:00,95.245,95.259,95.245,95.259,19200000.0
2007-07-02 09:03:00,95.275,95.275,95.26,95.272,16000000.0
2007-07-02 09:04:00,95.263,95.283,95.262,95.279,22400000.0
2007-07-02 09:05:00,95.283,95.283,95.274,95.28,19200000.0
2007-07-02 09:06:00,95.287,95.291,95.271,95.271,30400000.0
2007-07-02 09:07:00,95.269,95.318,95.267,95.318,19200000.0
2007-07-02 09:08:00,95.327,95.327,95.313,95.316,12800000.0
2007-07-02 09:09:00,95.314,95.314,95.292,95.292,45800000.0
2007-07-02 09:10:00,95.297,95.3,95.29,95.29,24000000.0
2007-07-02 09:11:00,95.286,95.304,95.286,95.304,28800000.0
2007-07-02 09:12:00,95.295,95.296,95.283,95.283,14400000.0
2007-07-02 09:13:00,95.298,95.298,95.289,95.296,12800000.0
2007-07-02 09:14:00,95.289,95.301,95.279,95.294,12800000.0
2007-07-02 09:15:00,95.265,95.283,95.259,95.268,30400000.0
2007-07-02 09:16:00,95.288,95.289,95.279,95.289,49000000.0
2007-07-02 09:17:00,95.293,95.305,95.291,95.297,78400000.0
2007-07-02 09:18:00,95.308,95.308,95.279,95.279,71800000.0
2007-07-02 09:19:00,95.285,95.285,95.264,95.265,65600000.0
2007-07-02 09:20:00,95.262,95.274,95.261,95.273,76200000.0
2007-07-02 09:21:00,95.284,95.292,95.28,95.285,49600000.0
2007-07-02 09:22:00,95.313,95.343,95.313,95.342,36800000.0
2007-07-02 09:23:00,95.354,95.356,95.343,95.356,68200000.0
2007-07-02 09:24:00,95.349,95.353,95.335,95.341,43200000.0
2007-07-02 09:25:00,95.325,95.331,95.319,95.33,19200000.0
2007-07-02 09:26:00,95.341,95.353,95.341,95.353,32000000.0
2007-07-02 09:27:00,95.362,95.372,95.361,95.361,69800000.0
2007-07-02 09:28:00,95.358,95.366,95.352,95.366,11200000.0
2007-07-02 09:29:00,95.367,95.367,95.352,95.367,36800000.0
2007-07-02 09:30:00,95.354,95.354,95.345,95.346,25600000.0
2007-07-02 09:31:00,95.347,95.358,95.347,95.349,12800000.0
2007-07-02 09:32:00,95.335,95.337,95.326,95.337,33600000.0
2007-07-02 09:33:00,95.33,95.33,95.313,95.313,30400000.0
2007-07-02 09:34:00,95.316,95.316,95.295,95.315,34000000.0
2007-07-02 09:35:00,95.319,95.341,95.309,95.341,52800000.0
2007-07-02 09:36:00,95.329,95.345,95.322,95.336,46800000.0
2007-07-02 09:37:00,95.319,95.319,95.304,95.304,33600000.0
2007-07-02 09:38:00,95.295,95.298,95.288,95.291,12800000.0
2007-07-02 09:39:00,95.288,95.292,95.283,95.286,42600000.0
2007-07-02 09:40:00,95.253,95.258,95.237,95.25,46400000.0
2007-07-02 09:41:00,95.234,95.246,95.227,95.246,30400000.0
2007-07-02 09:42:00,95.268,95.278,95.265,95.267,43200000.0
2007-07-02 09:43:00,95.262,95.283,95.256,95.267,56000000.0
2007-07-02 09:44:00,95.251,95.251,95.234,95.234,30200000.0
2007-07-02 09:45:00,95.224,95.236,95.224,95.234,19200000.0
2007-07-02 09:46:00,95.23,95.247,95.227,95.247,26000000.0
2007-07-02 09:47:00,95.263,95.27,95.259,95.27,12800000.0
2007-07-02 09:48:00,95.284,95.31,95.284,95.31,12800000.0
2007-07-02 09:49:00,95.327,95.331,95.317,95.33,15400000.0
2007-07-02 09:50:00,95.321,95.338,95.321,95.33,33000000.0
2007-07-02 09:51:00,95.295,95.295,95.283,95.286,83000000.0
2007-07-02 09:52:00,95.287,95.287,95.25,95.254,11200000.0
2007-07-02 09:53:00,95.258,95.272,95.255,95.272,29800000.0
2007-07-02 09:54:00,95.276,95.276,95.247,95.247,12800000.0
2007-07-02 09:55:00,95.246,95.257,95.233,95.257,33600000.0
2007-07-02 09:56:00,95.271,95.271,95.259,95.26,36800000.0
2007-07-02 09:57:00,95.262,95.278,95.262,95.278,24000000.0
2007-07-02 09:58:00,95.263,95.263,95.241,95.241,32000000.0
2007-07-02 09:59:00,95.215,95.225,95.202,95.225,51200000.0
2007-07-02 10:00:00,95.213,95.213,95.184,95.209,62200000.0
2007-07-02 10:01:00,95.216,95.217,95.194,95.201,17600000.0
2007-07-02 10:02:00,95.197,95.197,95.168,95.168,36800000.0
2007-07-02 10:03:00,95.178,95.182,95.171,95.171,44200000.0
2007-07-02 10:04:00,95.161,95.177,95.161,95.177,40000000.0
2007-07-02 10:05:00,95.191,95.198,95.186,95.198,38400000.0
2007-07-02 10:06:00,95.189,95.199,95.153,95.199,33600000.0
2007-07-02 10:07:00,95.187,95.187,95.177,95.178,43600000.0
2007-07-02 10:08:00,95.188,95.191,95.181,95.182,49600000.0
2007-07-02 10:09:00,95.193,95.195,95.187,95.187,12800000.0
2007-07-02 10:10:00,95.181,95.188,95.176,95.188,46400000.0
2007-07-02 10:11:00,95.201,95.215,95.201,95.202,57600000.0
2007-07-02 10:12:00,95.197,95.197,95.187,95.187,57600000.0
2007-07-02 10:13:00,95.191,95.212,95.191,95.193,41600000.0
2007-07-02 10:14:00,95.194,95.199,95.186,95.186,30400000.0
2007-07-02 10:15:00,95.193,95.212,95.193,95.212,30400000.0
2007-07-02 10:16:00,95.209,95.216,95.206,95.211,17600000.0
2007-07-02 10:17:00,95.22,95.22,95.203,95.203,12800000.0
2007-07-02 10:18:00,95.186,95.203,95.186,95.196,12800000.0
2007-07-02 10:19:00,95.191,95.199,95.184,95.199,75200000.0
2007-07-02 10:20:00,95.202,95.202,95.187,95.192,16000000.0
2007-07-02 10:21:00,95.187,95.235,95.187,95.233,35200000.0
2007-07-02 10:22:00,95.243,95.258,95.233,95.25,15400000.0
2007-07-02 10:23:00,95.245,95.269,95.245,95.269,33600000.0
2007-07-02 10:24:00,95.273,95.273,95.26,95.26,43200000.0
2007-07-02 10:25:00,95.252,95.253,95.242,95.245,63400000.0
2007-07-02 10:26:00,95.249,95.256,95.249,95.256,35600000.0
2007-07-02 10:27:00,95.253,95.253,95.245,95.246,53200000.0
2007-07-02 10:28:00,95.239,95.253,95.239,95.248,88000000.0
2007-07-02 10:29:00,95.246,95.246,95.233,95.233,17600000.0
2007-07-02 10:30:00,95.229,95.229,95.21,95.21,27200000.0
2007-07-02 10:31:00,95.205,95.214,95.203,95.203,32000000.0
2007-07-02 10:32:00,95.213,95.213,95.189,95.191,46400000.0
2007-07-02 10:33:00,95.197,95.205,95.186,95.205,35200000.0
2007-07-02 10:34:00,95.186,95.2,95.185,95.2,17600000.0
2007-07-02 10:35:00,95.198,95.2,95.183,95.2,12800000.0
2007-07-02 10:36:00,95.199,95.2,95.194,95.194,11200000.0
2007-07-02 10:37:00,95.197,95.203,95.196,95.201,19200000.0
2007-07-02 10:38:00,95.189,95.19,95.182,95.183,28800000.0
2007-07-02 10:39:00,95.2,95.216,95.2,95.214,16000000.0
2007-07-02 10:40:00,95.222,95.23,95.222,95.223,24000000.0
2007-07-02 10:41:00,95.232,95.276,95.227,95.276,57400000.0
2007-07-02 10:42:00,95.289,95.322,95.289,95.322,38800000.0
2007-07-02 10:43:00,95.325,95.333,95.325,95.326,17600000.0
2007-07-02 10:44:00,95.304,95.304,95.261,95.293,19200000.0
2007-07-02 10:45:00,95.297,95.297,95.29,95.296,22400000.0
2007-07-02 10:46:00,95.284,95.294,95.274,95.294,28200000.0
2007-07-02 10:47:00,95.289,95.289,95.278,95.28,25600000.0
2007-07-02 10:48:00,95.278,95.282,95.268,95.27,38400000.0
2007-07-02 10:49:00,95.257,95.257,95.239,95.239,25600000.0
2007-07-02 10:50:00,95.238,95.245,95.234,95.237,59200000.0
2007-07-02 10:51:00,95.244,95.254,95.239,95.253,68800000.0
2007-07-02 10:52:00,95.23,95.23,95.217,95.224,35200000.0
2007-07-02 10:53:00,95.224,95.236,95.224,95.23,59600000.0
2007-07-02 10:54:00,95.243,95.247,95.234,95.241,54400000.0
2007-07-02 10:55:00,95.244,95.244,95.207,95.207,41600000.0
2007-07-02 10:56:00,95.204,95.223,95.19,95.223,44200000.0
2007-07-02 10:57:00,95.223,95.247,95.223,95.246,33600000.0
2007-07-02 10:58:00,95.245,95.245,95.227,95.227,39400000.0
2007-07-02 10:59:00,95.223,95.223,95.209,95.209,49600000.0
2007-07-02 11:00:00,95.207,95.207,95.176,95.176,51200000.0
2007-07-02 11:01:00,95.173,95.174,95.159,95.172,12800000.0
2007-07-02 11:02:00,95.183,95.192,95.173,95.189,19200000.0
2007-07-02 11:03:00,95.184,95.184,95.171,95.172,36200000.0
2007-07-02 11:04:00,95.173,95.177,95.171,95.171,27200000.0
2007-07-02 11:05:00,95.174,95.192,95.168,95.192,11200000.0
2007-07-02 11:06:00,95.181,95.181,95.174,95.174,30400000.0
2007-07-02 11:07:00,95.182,95.195,95.182,95.184,46400000.0
2007-07-02 11:08:00,95.18,95.181,95.165,95.165,32000000.0
2007-07-02 11:09:00,95.185,95.185,95.164,95.165,75000000.0
2007-07-02 11:10:00,95.174,95.19,95.174,95.176,36800000.0
2007-07-02 11:11:00,95.171,95.171,95.144,95.144,52800000.0
2007-07-02 11:12:00,95.144,95.144,95.127,95.144,69800000.0
2007-07-02 11:13:00,95.164,95.181,95.164,95.178,9600000.0
2007-07-02 11:14:00,95.182,95.188,95.176,95.176,57600000.0
2007-07-02 11:15:00,95.184,95.191,95.181,95.191,11600000.0
2007-07-02 11:16:00,95.179,95.196,95.179,95.196,17600000.0
2007-07-02 11:17:00,95.199,95.21,95.199,95.207,54400000.0
2007-07-02 11:18:00,95.21,95.218,95.193,95.218,73600000.0
2007-07-02 11:19:00,95.239,95.255,95.236,95.255,56000000.0
2007-07-02 11:20:00,95.257,95.257,95.243,95.25,35200000.0
2007-07-02 11:21:00,95.265,95.265,95.219,95.219,40400000.0
2007-07-02 11:22:00,95.235,95.235,95.221,95.226,42000000.0
2007-07-02 11:23:00,95.271,95.277,95.253,95.253,51200000.0
2007-07-02 11:24:00,95.248,95.248,95.237,95.238,52800000.0
2007-07-02 11:25:00,95.256,95.256,95.242,95.242,35200000.0
2007-07-02 11:26:00,95.248,95.262,95.248,95.258,27200000.0
2007-07-02 11:27:00,95.271,95.271,95.252,95.258,12800000.0
2007-07-02 11:28:00,95.267,95.271,95.261,95.271,41600000.0
2007-07-02 11:29:00,95.293,95.303,95.281,95.303,11200000.0
2007-07-02 11:30:00,95.319,95.34,95.319,95.338,11200000.0
2007-07-02 11:31:00,95.33,95.337,95.328,95.331,27200000.0
2007-07-02 11:32:00,95.333,95.333,95.317,95.317,35200000.0
2007-07-02 11:33:00,95.305,95.305,95.286,95.286,17600000.0
2007-07-02 11:34:00,95.304,95.328,95.304,95.328,34000000.0
2007-07-02 11:35:00,95.318,95.324,95.31,95.311,17600000.0
2007-07-02 11:36:00,95.306,95.31,95.289,95.29,43200000.0
2007-07-02 11:37:00,95.291,95.299,95.29,95.29,41600000.0
2007-07-02 11:38:00,95.281,95.286,95.28,95.284,27600000.0
2007-07-02 11:39:00,95.285,95.288,95.275,95.275,11200000.0
2007-07-02 11:40:00,95.275,95.277,95.266,95.277,22400000.0
2007-07-02 11:41:00,95.279,95.282,95.266,95.266,11200000.0
2007-07-02 11:42:00,95.265,95.266,95.259,95.26,38400000.0
2007-07-02 11:43:00,95.26,95.261,95.242,95.253,17600000.0
2007-07-02 11:44:00,95.253,95.261,95.246,95.261,59200000.0
2007-07-02 11:45:00,95.245,95.253,95.245,95.245,49600000.0
2007-07-02 11:46:00,95.241,95.241,95.227,95.239,11200000.0
2007-07-02 11:47:00,95.234,95.239,95.23,95.23,56000000.0
2007-07-02 11:48:00,95.239,95.244,95.239,95.244,14400000.0
2007-07-02 11:49:00,95.243,95.247,95.237,95.247,41600000.0
2007-07-02 11:50:00,95.249,95.258,95.247,95.258,44800000.0
2007-07-02 11:51:00,95.262,95.28,95.256,95.28,44800000.0
2007-07-02 11:52:00,95.268,95.268,95.252,95.26,32000000.0
2007-07-02 11:53:00,95.257,95.26,95.239,95.248,35200000.0
2007-07-02 11:54:00,95.243,95.249,95.235,95.248,48000000.0
2007-07-02 11:55:00,95.259,95.26,95.239,95.239,44200000.0
2007-07-02 11:56:00,95.224,95.226,95.212,95.212,64000000.0
2007-07-02 11:57:00,95.197,95.199,95.186,95.199,22400000.0
2007-07-02 11:58:00,95.186,95.202,95.175,95.183,42000000.0
2007-07-02 11:59:00,95.188,95.204,95.171,95.173,51200000.0
2007-07-02 12:00:00,95.18,95.185,95.174,95.185,36600000.0
2007-07-02 12:01:00,95.188,95.206,95.188,95.206,18600000.0
2007-07-02 12:02:00,95.198,95.202,95.185,95.185,12800000.0
2007-07-02 12:03:00,95.195,95.201,95.192,95.201,50600000.0
2007-07-02 12:04:00,95.218,95.218,95.173,95.173,24000000.0
2007-07-02 12:05:00,95.18,95.231,95.18,95.231,28800000.0
2007-07-02 12:06:00,95.237,95.245,95.23,95.238,24000000.0
2007-07-02 12:07:00,95.237,95.248,95.237,95.242,21200000.0
2007-07-02 12:08:00,95.23,95.232,95.222,95.222,12800000.0
2007-07-02 12:09:00,95.22,95.232,95.218,95.232,11200000.0
2007-07-02 12:10:00,95.23,95.23,95.219,95.219,11200000.0
2007-07-02 12:11:00,95.224,95.24,95.224,95.239,26600000.0
2007-07-02 12:12:00,95.233,95.233,95.214,95.228,30400000.0
2007-07-02 12:13:00,95.227,95.227,95.211,95.211,14400000.0
2007-07-02 12:14:00,95.2,95.218,95.19,95.218,16000000.0
2007-07-02 12:15:00,95.214,95.225,95.214,95.224,27200000.0
2007-07-02 12:16:00,95.233,95.283,95.233,95.261,27200000.0
2007-07-02 12:17:00,95.272,95.278,95.268,95.269,42600000.0
2007-07-02 12:18:00,95.269,95.274,95.264,95.269,25600000.0
2007-07-02 12:19:00,95.261,95.267,95.253,95.256,35200000.0
2007-07-02 12:20:00,95.245,95.245,95.23,95.239,36800000.0
2007-07-02 12:21:00,95.239,95.246,95.236,95.244,59200000.0
2007-07-02 12:22:00,95.244,95.246,95.238,95.238,30400000.0
2007-07-02 12:23:00,95.235,95.25,95.235,95.236,32000000.0
2007-07-02 12:24:00,95.232,95.232,95.221,95.228,33600000.0
2007-07-02 12:25:00,95.238,95.249,95.238,95.249,22400000.0
2007-07-02 12:26:00,95.229,95.243,95.226,95.226,30400000.0
2007-07-02 12:27:00,95.223,95.227,95.22,95.22,30800000.0
2007-07-02 12:28:00,95.214,95.226,95.214,95.226,60800000.0
2007-07-02 12:29:00,95.146,95.279,95.144,95.151,115600000.0
2007-07-02 12:30:00,95.232,95.232,95.14,95.228,46400000.0
2007-07-02 12:31:00,95.252,95.279,95.252,95.279,69800000.0
2007-07-02 12:32:00,95.278,95.278,95.26,95.26,28800000.0
2007-07-02 12:33:00,95.265,95.271,95.265,95.268,40000000.0
2007-07-02 12:34:00,95.275,95.277,95.264,95.264,27200000.0
2007-07-02 12:35:00,95.269,95.274,95.266,95.274,25600000.0
2007-07-02 12:36:00,95.268,95.275,95.267,95.275,48000000.0
2007-07-02 12:37:00,95.277,95.279,95.259,95.279,14400000.0
2007-07-02 12:38:00,95.303,95.303,95.286,95.286,14400000.0
2007-07-02 12:39:00,95.286,95.317,95.286,95.316,24000000.0
2007-07-02 12:40:00,95.306,95.306,95.294,95.294,16000000.0
2007-07-02 12:41:00,95.309,95.327,95.307,95.326,22400000.0
2007-07-02 12:42:00,95.318,95.327,95.318,95.32,22400000.0
2007-07-02 12:43:00,95.326,95.338,95.326,95.332,36800000.0
2007-07-02 12:44:00,95.333,95.333,95.325,95.326,22400000.0
2007-07-02 12:45:00,95.319,95.319,95.293,95.293,35200000.0
2007-07-02 12:46:00,95.278,95.3,95.278,95.3,44800000.0
2007-07-02 12:47:00,95.313,95.317,95.304,95.31,12800000.0
2007-07-02 12:48:00,95.304,95.333,95.304,95.333,32000000.0
2007-07-02 12:49:00,95.34,95.357,95.34,95.345,39400000.0
2007-07-02 12:50:00,95.352,95.359,95.337,95.337,16000000.0
2007-07-02 12:51:00,95.347,95.375,95.347,95.375,22400000.0
2007-07-02 12:52:00,95.373,95.378,95.371,95.372,25600000.0
2007-07-02 12:53:00,95.362,95.374,95.362,95.367,11200000.0
2007-07-02 12:54:00,95.371,95.379,95.37,95.37,11200000.0
2007-07-02 12:55:00,95.372,95.381,95.369,95.377,24000000.0
2007-07-02 12:56:00,95.384,95.409,95.384,95.409,13200000.0
2007-07-02 12:57:00,95.396,95.401,95.389,95.401,27200000.0
2007-07-02 12:58:00,95.386,95.394,95.382,95.382,12800000.0
2007-07-02 12:59:00,95.395,95.395,95.38,95.391,14400000.0
2007-07-02 13:00:00,95.397,95.397,95.385,95.388,16000000.0
2007-07-02 13:01:00,95.374,95.374,95.36,95.37,17600000.0
2007-07-02 13:02:00,95.369,95.383,95.369,95.383,12800000.0
2007-07-02 13:03:00,95.371,95.392,95.371,95.389,12800000.0
2007-07-02 13:04:00,95.407,95.41,95.405,95.405,16000000.0
2007-07-02 13:05:00,95.407,95.409,95.402,95.402,12800000.0
2007-07-02 13:06:00,95.402,95.405,95.394,95.394,17600000.0
2007-07-02 13:07:00,95.405,95.421,95.399,95.421,12800000.0
2007-07-02 13:08:00,95.441,95.441,95.433,95.433,32000000.0
2007-07-02 13:09:00,95.422,95.422,95.401,95.401,28800000.0
2007-07-02 13:10:00,95.391,95.391,95.372,95.374,31400000.0
2007-07-02 13:11:00,95.372,95.375,95.366,95.375,19200000.0
2007-07-02 13:12:00,95.37,95.379,95.368,95.376,16400000.0
2007-07-02 13:13:00,95.373,95.373,95.351,95.366,10600000.0
2007-07-02 13:14:00,95.376,95.387,95.375,95.387,11200000.0
2007-07-02 13:15:00,95.389,95.393,95.372,95.372,11200000.0
2007-07-02 13:16:00,95.374,95.379,95.373,95.375,25600000.0
2007-07-02 13:17:00,95.372,95.381,95.372,95.38,12800000.0
2007-07-02 13:18:00,95.377,95.378,95.373,95.373,55400000.0
2007-07-02 13:19:00,95.37,95.381,95.361,95.373,14400000.0
2007-07-02 13:20:00,95.38,95.387,95.374,95.386,12800000.0
2007-07-02 13:21:00,95.389,95.403,95.389,95.399,56400000.0
2007-07-02 13:22:00,95.398,95.407,95.389,95.397,11200000.0
2007-07-02 13:23:00,95.394,95.394,95.367,95.378,12800000.0
2007-07-02 13:24:00,95.373,95.375,95.368,95.37,14400000.0
2007-07-02 13:25:00,95.371,95.377,95.371,95.374,33400000.0
2007-07-02 13:26:00,95.367,95.376,95.367,95.376,24000000.0
2007-07-02 13:27:00,95.388,95.388,95.355,95.367,40000000.0
2007-07-02 13:28:00,95.374,95.385,95.351,95.369,20800000.0
2007-07-02 13:29:00,95.379,95.393,95.379,95.385,22400000.0
2007-07-02 13:30:00,95.387,95.412,95.377,95.412,36800000.0
2007-07-02 13:31:00,95.413,95.425,95.406,95.414,11200000.0
2007-07-02 13:32:00,95.421,95.427,95.416,95.417,17600000.0
2007-07-02 13:33:00,95.42,95.427,95.42,95.423,12800000.0
2007-07-02 13:34:00,95.435,95.437,95.423,95.423,12800000.0
2007-07-02 13:35:00,95.432,95.432,95.419,95.427,12800000.0
2007-07-02 13:36:00,95.419,95.419,95.395,95.4,47400000.0
2007-07-02 13:37:00,95.393,95.396,95.387,95.391,23400000.0
2007-07-02 13:38:00,95.392,95.402,95.392,95.395,28800000.0
2007-07-02 13:39:00,95.389,95.389,95.38,95.381,25600000.0
2007-07-02 13:40:00,95.38,95.41,95.38,95.41,12800000.0
2007-07-02 13:41:00,95.416,95.425,95.414,95.425,16000000.0
2007-07-02 13:42:00,95.424,95.428,95.415,95.421,12800000.0
2007-07-02 13:43:00,95.415,95.417,95.402,95.402,25600000.0
2007-07-02 13:44:00,95.403,95.42,95.403,95.406,28800000.0
2007-07-02 13:45:00,95.435,95.468,95.435,95.468,12800000.0
2007-07-02 13:46:00,95.46,95.48,95.452,95.48,14400000.0
2007-07-02 13:47:00,95.48,95.48,95.469,95.472,27200000.0
2007-07-02 13:48:00,95.465,95.47,95.45,95.45,14400000.0
2007-07-02 13:49:00,95.469,95.481,95.469,95.474,33600000.0
2007-07-02 13:50:00,95.485,95.486,95.463,95.479,32800000.0
2007-07-02 13:51:00,95.475,95.483,95.472,95.472,16000000.0
2007-07-02 13:52:00,95.476,95.476,95.458,95.463,40000000.0
2007-07-02 13:53:00,95.483,95.524,95.483,95.524,36800000.0
2007-07-02 13:54:00,95.538,95.569,95.538,95.569,24000000.0
2007-07-02 13:55:00,95.553,95.559,95.546,95.546,11200000.0
2007-07-02 13:56:00,95.534,95.545,95.534,95.545,14400000.0
2007-07-02 13:57:00,95.53,95.53,95.519,95.524,14400000.0
2007-07-02 13:58:00,95.533,95.537,95.526,95.526,32000000.0
2007-07-02 13:59:00,95.519,95.521,95.513,95.513,48000000.0
2007-07-02 14:00:00,95.526,95.529,95.511,95.52,32000000.0
2007-07-02 14:01:00,95.53,95.531,95.518,95.518,14400000.0
2007-07-02 14:02:00,95.517,95.531,95.517,95.531,28800000.0
2007-07-02 14:03:00,95.53,95.543,95.53,95.541,14400000.0
2007-07-02 14:04:00,95.536,95.536,95.523,95.53,13800000.0
2007-07-02 14:05:00,95.523,95.523,95.466,95.478,25600000.0
2007-07-02 14:06:00,95.47,95.505,95.47,95.496,17600000.0
2007-07-02 14:07:00,95.479,95.488,95.478,95.488,12800000.0
2007-07-02 14:08:00,95.483,95.483,95.457,95.457,24000000.0
2007-07-02 14:09:00,95.454,95.472,95.445,95.472,10600000.0
2007-07-02 14:10:00,95.476,95.476,95.458,95.458,17600000.0
2007-07-02 14:11:00,95.461,95.47,95.461,95.466,12800000.0
2007-07-02 14:12:00,95.467,95.479,95.467,95.478,12800000.0
2007-07-02 14:13:00,95.474,95.482,95.47,95.477,24000000.0
2007-07-02 14:14:00,95.465,95.471,95.458,95.46,20800000.0
2007-07-02 14:15:00,95.462,95.474,95.462,95.469,33600000.0
2007-07-02 14:16:00,95.468,95.468,95.456,95.46,27200000.0
2007-07-02 14:17:00,95.443,95.462,95.443,95.455,11200000.0
2007-07-02 14:18:00,95.463,95.471,95.452,95.453,16000000.0
2007-07-02 14:19:00,95.455,95.465,95.453,95.465,40000000.0
2007-07-02 14:20:00,95.462,95.472,95.462,95.466,14400000.0
2007-07-02 14:21:00,95.462,95.481,95.459,95.481,33600000.0
2007-07-02 14:22:00,95.476,95.476,95.446,95.446,14400000.0
2007-07-02 14:23:00,95.429,95.429,95.414,95.428,17600000.0
2007-07-02 14:24:00,95.423,95.44,95.423,95.44,36800000.0
2007-07-02 14:25:00,95.438,95.44,95.433,95.434,12800000.0
2007-07-02 14:26:00,95.439,95.442,95.435,95.435,19200000.0
2007-07-02 14:27:00,95.43,95.453,95.43,95.453,11200000.0
2007-07-02 14:28:00,95.445,95.445,95.436,95.439,11200000.0
2007-07-02 14:29:00,95.45,95.452,95.437,95.437,12800000.0
2007-07-02 14:30:00,95.433,95.477,95.367,95.439,11200000.0
2007-07-02 14:31:00,95.434,95.434,95.334,95.424,16000000.0
2007-07-02 14:32:00,95.42,95.422,95.418,95.42,12800000.0
2007-07-02 14:33:00,95.413,95.413,95.404,95.406,17600000.0
2007-07-02 14:34:00,95.407,95.421,95.407,95.419,17600000.0
2007-07-02 14:35:00,95.427,95.427,95.406,95.406,11200000.0
2007-07-02 14:36:00,95.388,95.402,95.388,95.402,12800000.0
2007-07-02 14:37:00,95.409,95.409,95.396,95.396,8000000.0
2007-07-02 14:38:00,95.382,95.412,95.382,95.412,11200000.0
2007-07-02 14:39:00,95.42,95.427,95.411,95.411,17600000.0
2007-07-02 14:40:00,95.415,95.42,95.407,95.41,16000000.0
2007-07-02 14:41:00,95.399,95.401,95.387,95.394,10600000.0
2007-07-02 14:42:00,95.414,95.428,95.402,95.425,12200000.0
2007-07-02 14:43:00,95.44,95.44,95.413,95.413,17600000.0
2007-07-02 14:44:00,95.418,95.427,95.409,95.427,12800000.0
2007-07-02 14:45:00,95.403,95.419,95.403,95.418,12800000.0
2007-07-02 14:46:00,95.411,95.418,95.407,95.407,17600000.0
2007-07-02 14:47:00,95.411,95.411,95.399,95.408,12800000.0
2007-07-02 14:48:00,95.396,95.397,95.389,95.393,11200000.0
2007-07-02 14:49:00,95.377,95.405,95.368,95.369,16000000.0
2007-07-02 14:50:00,95.358,95.367,95.344,95.367,12800000.0
2007-07-02 14:51:00,95.354,95.372,95.354,95.371,17600000.0
2007-07-02 14:52:00,95.378,95.38,95.374,95.378,14400000.0
2007-07-02 14:53:00,95.379,95.387,95.375,95.387,11200000.0
2007-07-02 14:54:00,95.377,95.377,95.349,95.349,12200000.0
2007-07-02 14:55:00,95.333,95.341,95.327,95.341,11200000.0
2007-07-02 14:56:00,95.347,95.369,95.331,95.369,9600000.0
2007-07-02 14:57:00,95.384,95.385,95.377,95.38,12800000.0
2007-07-02 14:58:00,95.378,95.378,95.368,95.372,14400000.0
2007-07-02 14:59:00,95.378,95.378,95.361,95.365,12800000.0
2007-07-02 15:00:00,95.365,95.398,95.365,95.394,16000000.0
2007-07-02 15:01:00,95.403,95.414,95.398,95.398,17600000.0
2007-07-02 15:02:00,95.4,95.4,95.392,95.392,11200000.0
2007-07-02 15:03:00,95.392,95.395,95.39,95.39,11200000.0
2007-07-02 15:04:00,95.384,95.388,95.375,95.375,16000000.0
2007-07-02 15:05:00,95.365,95.367,95.353,95.353,12800000.0
2007-07-02 15:06:00,95.348,95.353,95.341,95.341,11200000.0
2007-07-02 15:07:00,95.352,95.356,95.342,95.356,11200000.0
2007-07-02 15:08:00,95.354,95.361,95.354,95.361,11200000.0
2007-07-02 15:09:00,95.361,95.379,95.358,95.379,13800000.0
2007-07-02 15:10:00,95.384,95.39,95.379,95.389,16400000.0
2007-07-02 15:11:00,95.372,95.372,95.355,95.36,12800000.0
2007-07-02 15:12:00,95.362,95.369,95.351,95.369,12800000.0
2007-07-02 15:13:00,95.369,95.369,95.352,95.353,12800000.0
2007-07-02 15:14:00,95.347,95.347,95.336,95.337,16000000.0
2007-07-02 15:15:00,95.331,95.331,95.316,95.319,17600000.0
2007-07-02 15:16:00,95.329,95.333,95.321,95.333,12800000.0
2007-07-02 15:17:00,95.336,95.351,95.334,95.351,14400000.0
2007-07-02 15:18:00,95.365,95.371,95.364,95.364,12800000.0
2007-07-02 15:19:00,95.365,95.376,95.352,95.376,16000000.0
2007-07-02 15:20:00,95.381,95.381,95.372,95.374,16000000.0
2007-07-02 15:21:00,95.383,95.415,95.311,95.415,17600000.0
2007-07-02 15:22:00,95.411,95.416,95.401,95.401,11200000.0
2007-07-02 15:23:00,95.396,95.418,95.386,95.418,11200000.0
2007-07-02 15:24:00,95.436,95.469,95.436,95.469,11200000.0
2007-07-02 15:25:00,95.483,95.484,95.464,95.464,12800000.0
2007-07-02 15:26:00,95.448,95.448,95.422,95.439,14400000.0
2007-07-02 15:27:00,95.435,95.439,95.408,95.408,12800000.0
2007-07-02 15:28:00,95.425,95.425,95.412,95.42,12200000.0
2007-07-02 15:29:00,95.431,95.431,95.415,95.426,17600000.0
2007-07-02 15:30:00,95.436,95.436,95.421,95.429,17600000.0
2007-07-02 15:31:00,95.427,95.432,95.422,95.43,12800000.0
2007-07-02 15:32:00,95.427,95.428,95.413,95.428,11200000.0
2007-07-02 15:33:00,95.423,95.43,95.412,95.412,11200000.0
2007-07-02 15:34:00,95.421,95.436,95.417,95.417,10600000.0
2007-07-02 15:35:00,95.431,95.444,95.425,95.444,12800000.0
2007-07-02 15:36:00,95.449,95.449,95.438,95.446,14400000.0
2007-07-02 15:37:00,95.446,95.447,95.435,95.436,15400000.0
2007-07-02 15:38:00,95.432,95.432,95.414,95.418,11200000.0
2007-07-02 15:39:00,95.411,95.424,95.407,95.413,14400000.0
2007-07-02 15:40:00,95.418,95.418,95.374,95.408,12800000.0
2007-07-02 15:41:00,95.411,95.437,95.411,95.424,16000000.0
2007-07-02 15:42:00,95.426,95.427,95.364,95.42,17600000.0
2007-07-02 15:43:00,95.427,95.437,95.419,95.419,12800000.0
2007-07-02 15:44:00,95.443,95.451,95.442,95.443,12200000.0
2007-07-02 15:45:00,95.451,95.462,95.448,95.45,12800000.0
2007-07-02 15:46:00,95.44,95.454,95.435,95.452,11200000.0
2007-07-02 15:47:00,95.445,95.451,95.445,95.451,11200000.0
2007-07-02 15:48:00,95.449,95.454,95.444,95.454,12800000.0
2007-07-02 15:49:00,95.452,95.469,95.452,95.461,11200000.0
2007-07-02 15:50:00,95.461,95.472,95.46,95.466,13800000.0
2007-07-02 15:51:00,95.467,95.48,95.461,95.473,11200000.0
2007-07-02 15:52:00,95.48,95.48,95.467,95.47,11200000.0
2007-07-02 15:53:00,95.45,95.455,95.442,95.442,12800000.0
2007-07-02 15:54:00,95.448,95.452,95.44,95.452,17600000.0
2007-07-02 15:55:00,95.455,95.461,95.437,95.461,17600000.0
2007-07-02 15:56:00,95.456,95.464,95.455,95.461,11200000.0
2007-07-02 15:57:00,95.467,95.467,95.454,95.454,14400000.0
2007-07-02 15:58:00,95.45,95.459,95.449,95.459,11200000.0
2007-07-02 15:59:00,95.457,95.471,95.456,95.471,11200000.0
2007-07-02 16:00:00,95.479,95.488,95.471,95.476,11200000.0
2007-07-02 16:01:00,95.477,95.528,95.477,95.528,11200000.0
2007-07-02 16:02:00,95.519,95.519,95.504,95.504,4800000.0
2007-07-02 16:03:00,95.499,95.5,95.484,95.497,12800000.0
2007-07-02 16:04:00,95.514,95.523,95.452,95.523,11600000.0
2007-07-02 16:05:00,95.535,95.544,95.531,95.544,14400000.0
2007-07-02 16:06:00,95.542,95.543,95.525,95.537,16000000.0
2007-07-02 16:07:00,95.522,95.522,95.496,95.496,11200000.0
2007-07-02 16:08:00,95.499,95.502,95.492,95.493,11200000.0
2007-07-02 16:09:00,95.488,95.488,95.465,95.465,12800000.0
2007-07-02 16:10:00,95.478,95.489,95.471,95.471,12800000.0
2007-07-02 16:11:00,95.47,95.475,95.46,95.472,10600000.0
2007-07-02 16:12:00,95.472,95.5,95.467,95.5,17000000.0
2007-07-02 16:13:00,95.483,95.483,95.46,95.47,11200000.0
2007-07-02 16:14:00,95.489,95.501,95.489,95.5,14400000.0
2007-07-02 16:15:00,95.505,95.505,95.501,95.505,11200000.0
2007-07-02 16:16:00,95.502,95.502,95.482,95.496,11200000.0
2007-07-02 16:17:00,95.478,95.496,95.458,95.458,17000000.0
2007-07-02 16:18:00,95.469,95.469,95.455,95.463,16000000.0
2007-07-02 16:19:00,95.447,95.447,95.425,95.425,11200000.0
2007-07-02 16:20:00,95.428,95.44,95.422,95.44,11200000.0
2007-07-02 16:21:00,95.425,95.425,95.414,95.414,11200000.0
2007-07-02 16:22:00,95.415,95.425,95.415,95.425,11200000.0
2007-07-02 16:23:00,95.429,95.433,95.422,95.432,12800000.0
2007-07-02 16:24:00,95.427,95.428,95.42,95.42,11200000.0
2007-07-02 16:25:00,95.437,95.481,95.437,95.481,12800000.0
2007-07-02 16:26:00,95.472,95.5,95.472,95.5,12800000.0
2007-07-02 16:27:00,95.48,95.48,95.458,95.458,17600000.0
2007-07-02 16:28:00,95.46,95.466,95.457,95.464,11200000.0
2007-07-02 16:29:00,95.463,95.469,95.443,95.461,14400000.0
2007-07-02 16:30:00,95.468,95.47,95.458,95.458,14800000.0
2007-07-02 16:31:00,95.486,95.487,95.476,95.487,14400000.0
2007-07-02 16:32:00,95.49,95.493,95.472,95.483,11200000.0
2007-07-02 16:33:00,95.49,95.49,95.477,95.482,14400000.0
2007-07-02 16:34:00,95.469,95.475,95.451,95.473,17600000.0
2007-07-02 16:35:00,95.486,95.522,95.486,95.522,12800000.0
2007-07-02 16:36:00,95.52,95.521,95.504,95.507,11200000.0
2007-07-02 16:37:00,95.543,95.547,95.533,95.546,12800000.0
2007-07-02 16:38:00,95.54,95.54,95.516,95.516,14800000.0
2007-07-02 16:39:00,95.476,95.476,95.425,95.426,12800000.0
2007-07-02 16:40:00,95.419,95.441,95.419,95.441,17600000.0
2007-07-02 16:41:00,95.449,95.469,95.435,95.469,12800000.0
2007-07-02 16:42:00,95.477,95.48,95.461,95.462,11200000.0
2007-07-02 16:43:00,95.46,95.467,95.46,95.467,12800000.0
2007-07-02 16:44:00,95.456,95.456,95.441,95.447,11200000.0
2007-07-02 16:45:00,95.446,95.464,95.446,95.464,11200000.0
2007-07-02 16:46:00,95.46,95.46,95.435,95.448,14400000.0
2007-07-02 16:47:00,95.435,95.454,95.435,95.449,17600000.0
2007-07-02 16:48:00,95.451,95.451,95.436,95.445,11200000.0
2007-07-02 16:49:00,95.439,95.454,95.422,95.428,12800000.0
2007-07-02 16:50:00,95.448,95.448,95.429,95.431,17600000.0
2007-07-02 16:51:00,95.422,95.445,95.384,95.384,11200000.0
2007-07-02 16:52:00,95.439,95.461,95.438,95.46,17600000.0
2007-07-02 16:53:00,95.482,95.482,95.463,95.469,17600000.0
2007-07-02 16:54:00,95.465,95.475,95.456,95.475,17600000.0
2007-07-02 16:55:00,95.47,95.47,95.455,95.458,14400000.0
2007-07-02 16:56:00,95.45,95.465,95.438,95.465,12800000.0
2007-07-02 16:57:00,95.449,95.464,95.449,95.449,16000000.0
2007-07-02 16:58:00,95.473,95.51,95.473,95.509,12800000.0
2007-07-02 16:59:00,95.526,95.55,95.526,95.55,12800000.0
2007-07-02 17:00:00,95.55,95.582,95.55,95.582,11200000.0
2007-07-02 17:01:00,95.572,95.576,95.481,95.564,12800000.0
2007-07-02 17:02:00,95.54,95.54,95.52,95.522,16000000.0
2007-07-02 17:03:00,95.521,95.555,95.521,95.555,17600000.0
2007-07-02 17:04:00,95.558,95.571,95.557,95.561,11200000.0
2007-07-02 17:05:00,95.549,95.549,95.528,95.536,17600000.0
2007-07-02 17:06:00,95.534,95.55,95.533,95.539,11200000.0
2007-07-02 17:07:00,95.526,95.526,95.514,95.518,11200000.0
2007-07-02 17:08:00,95.522,95.549,95.522,95.545,17600000.0
2007-07-02 17:09:00,95.531,95.559,95.531,95.559,16000000.0
2007-07-02 17:10:00,95.577,95.577,95.566,95.566,10600000.0
2007-07-02 17:11:00,95.585,95.607,95.579,95.607,12200000.0
2007-07-02 17:12:00,95.608,95.608,95.573,95.596,12200000.0
2007-07-02 17:13:00,95.574,95.574,95.557,95.558,12800000.0
2007-07-02 17:14:00,95.548,95.548,95.523,95.523,12800000.0
2007-07-02 17:15:00,95.515,95.521,95.515,95.516,12800000.0
2007-07-02 17:16:00,95.514,95.514,95.503,95.504,11200000.0
2007-07-02 17:17:00,95.505,95.505,95.491,95.5,11200000.0
2007-07-02 17:18:00,95.513,95.545,95.513,95.543,12800000.0
2007-07-02 17:19:00,95.548,95.567,95.548,95.559,16000000.0
2007-07-02 17:20:00,95.553,95.556,95.538,95.538,11200000.0
2007-07-02 17:21:00,95.553,95.572,95.551,95.557,12800000.0
2007-07-02 17:22:00,95.545,95.554,95.458,95.543,11200000.0
2007-07-02 17:23:00,95.541,95.55,95.541,95.549,11200000.0
2007-07-02 17:24:00,95.55,95.55,95.53,95.531,11600000.0
2007-07-02 17:25:00,95.516,95.524,95.515,95.523,11200000.0
2007-07-02 17:26:00,95.525,95.531,95.525,95.527,11200000.0
2007-07-02 17:27:00,95.531,95.532,95.518,95.518,17600000.0
2007-07-02 17:28:00,95.514,95.549,95.514,95.549,12800000.0
2007-07-02 17:29:00,95.543,95.58,95.543,95.567,12800000.0
2007-07-02 17:30:00,95.571,95.601,95.571,95.601,11200000.0
2007-07-02 17:31:00,95.612,95.654,95.612,95.654,12800000.0
2007-07-02 17:32:00,95.664,95.664,95.625,95.625,11200000.0
2007-07-02 17:33:00,95.602,95.602,95.595,95.595,3200000.0
2007-07-02 17:34:00,95.588,95.599,95.577,95.599,11200000.0
2007-07-02 17:35:00,95.611,95.611,95.607,95.608,12200000.0
2007-07-02 17:36:00,95.613,95.622,95.604,95.621,11200000.0
2007-07-02 17:37:00,95.64,95.655,95.64,95.655,11200000.0
2007-07-02 17:38:00,95.669,95.686,95.661,95.661,16000000.0
2007-07-02 17:39:00,95.668,95.677,95.666,95.677,17600000.0
2007-07-02 17:40:00,95.691,95.697,95.674,95.674,11200000.0
2007-07-02 17:41:00,95.655,95.664,95.641,95.662,11200000.0
2007-07-02 17:42:00,95.665,95.696,95.665,95.696,11200000.0
2007-07-02 17:43:00,95.72,95.744,95.72,95.729,12800000.0
2007-07-02 17:44:00,95.681,95.681,95.67,95.67,12800000.0
2007-07-02 17:45:00,95.688,95.694,95.688,95.694,11200000.0
2007-07-02 17:46:00,95.683,95.702,95.683,95.7,12800000.0
2007-07-02 17:47:00,95.703,95.705,95.682,95.705,12800000.0
2007-07-02 17:48:00,95.69,95.69,95.678,95.678,11200000.0
2007-07-02 17:49:00,95.688,95.737,95.688,95.737,17600000.0
2007-07-02 17:50:00,95.73,95.73,95.699,95.699,12800000.0
2007-07-02 17:51:00,95.703,95.705,95.693,95.704,11200000.0
2007-07-02 17:52:00,95.7,95.7,95.648,95.648,12800000.0
2007-07-02 17:53:00,95.666,95.672,95.664,95.664,16000000.0
2007-07-02 17:54:00,95.653,95.67,95.653,95.664,14400000.0
2007-07-02 17:55:00,95.647,95.647,95.642,95.642,3200000.0
2007-07-02 17:56:00,95.642,95.652,95.635,95.645,11200000.0
2007-07-02 17:57:00,95.654,95.671,95.654,95.668,16000000.0
2007-07-02 17:58:00,95.662,95.675,95.662,95.665,12800000.0
2007-07-02 17:59:00,95.679,95.702,95.679,95.702,11200000.0
2007-07-02 18:00:00,95.695,95.695,95.658,95.658,17600000.0
2007-07-02 18:01:00,95.665,95.699,95.593,95.666,17600000.0
2007-07-02 18:02:00,95.657,95.657,95.652,95.653,17000000.0
2007-07-02 18:03:00,95.62,95.62,95.591,95.597,14400000.0
2007-07-02 18:04:00,95.585,95.606,95.585,95.604,11200000.0
2007-07-02 18:05:00,95.602,95.602,95.59,95.592,11200000.0
2007-07-02 18:06:00,95.57,95.583,95.551,95.551,12800000.0
2007-07-02 18:07:00,95.574,95.605,95.573,95.605,11200000.0
2007-07-02 18:08:00,95.622,95.637,95.608,95.608,16000000.0
2007-07-02 18:09:00,95.596,95.619,95.596,95.613,16000000.0
2007-07-02 18:10:00,95.607,95.607,95.593,95.599,12800000.0
2007-07-02 18:11:00,95.604,95.621,95.604,95.621,11200000.0
2007-07-02 18:12:00,95.633,95.633,95.618,95.618,12800000.0
2007-07-02 18:13:00,95.611,95.611,95.592,95.595,11200000.0
2007-07-02 18:14:00,95.59,95.599,95.575,95.577,12200000.0
2007-07-02 18:15:00,95.574,95.586,95.574,95.585,12800000.0
2007-07-02 18:16:00,95.592,95.604,95.592,95.604,12800000.0
2007-07-02 18:17:00,95.61,95.622,95.61,95.612,16000000.0
2007-07-02 18:18:00,95.617,95.655,95.617,95.655,11200000.0
2007-07-02 18:19:00,95.641,95.642,95.626,95.636,14400000.0
2007-07-02 18:20:00,95.625,95.625,95.603,95.603,12800000.0
2007-07-02 18:21:00,95.598,95.613,95.595,95.613,11200000.0
2007-07-02 18:22:00,95.612,95.615,95.545,95.598,16000000.0
2007-07-02 18:23:00,95.586,95.602,95.586,95.595,16000000.0
2007-07-02 18:24:00,95.611,95.614,95.569,95.569,12800000.0
2007-07-02 18:25:00,95.597,95.597,95.581,95.581,11200000.0
2007-07-02 18:26:00,95.585,95.595,95.583,95.583,12800000.0
2007-07-02 18:27:00,95.578,95.597,95.578,95.585,14400000.0
2007-07-02 18:28:00,95.602,95.602,95.591,95.592,12800000.0
2007-07-02 18:29:00,95.61,95.611,95.598,95.598,12800000.0
2007-07-02 18:30:00,95.604,95.61,95.586,95.589,11200000.0
2007-07-02 18:31:00,95.591,95.591,95.58,95.58,12800000.0
2007-07-02 18:32:00,95.585,95.585,95.571,95.571,11600000.0
2007-07-02 18:33:00,95.573,95.576,95.554,95.568,10600000.0
2007-07-02 18:34:00,95.569,95.58,95.569,95.574,12800000.0
2007-07-02 18:35:00,95.574,95.576,95.561,95.57,12800000.0
2007-07-02 18:36:00,95.564,95.564,95.552,95.552,12800000.0
2007-07-02 18:37:00,95.549,95.549,95.526,95.528,17600000.0
2007-07-02 18:38:00,95.522,95.524,95.514,95.524,10600000.0
2007-07-02 18:39:00,95.53,95.53,95.481,95.482,16000000.0
2007-07-02 18:40:00,95.481,95.491,95.461,95.466,12800000.0
2007-07-02 18:41:00,95.478,95.478,95.467,95.475,14800000.0
2007-07-02 18:42:00,95.467,95.467,95.45,95.456,11200000.0
2007-07-02 18:43:00,95.453,95.46,95.453,95.454,13200000.0
2007-07-02 18:44:00,95.459,95.467,95.455,95.464,11200000.0
2007-07-02 18:45:00,95.46,95.463,95.45,95.456,11200000.0
2007-07-02 18:46:00,95.465,95.468,95.458,95.458,11200000.0
2007-07-02 18:47:00,95.461,95.462,95.447,95.447,12800000.0
2007-07-02 18:48:00,95.456,95.461,95.454,95.454,12800000.0
2007-07-02 18:49:00,95.447,95.473,95.447,95.465,12200000.0
2007-07-02 18:50:00,95.461,95.465,95.448,95.463,17600000.0
2007-07-02 18:51:00,95.472,95.472,95.461,95.467,12800000.0
2007-07-02 18:52:00,95.465,95.472,95.458,95.472,12800000.0
2007-07-02 18:53:00,95.472,95.472,95.458,95.465,12200000.0
2007-07-02 18:54:00,95.474,95.474,95.461,95.466,11200000.0
2007-07-02 18:55:00,95.465,95.474,95.465,95.468,11200000.0
2007-07-02 18:56:00,95.477,95.485,95.459,95.481,16000000.0
2007-07-02 18:57:00,95.478,95.478,95.467,95.475,11200000.0
2007-07-02 18:58:00,95.482,95.49,95.478,95.479,11200000.0
2007-07-02 18:59:00,95.487,95.503,95.483,95.498,17600000.0
2007-07-02 19:00:00,95.492,95.502,95.492,95.5,12800000.0
2007-07-02 19:01:00,95.514,95.514,95.498,95.502,9600000.0
2007-07-02 19:02:00,95.514,95.514,95.492,95.492,11200000.0
2007-07-02 19:03:00,95.502,95.511,95.502,95.507,11200000.0
2007-07-02 19:04:00,95.472,95.497,95.472,95.496,16000000.0
2007-07-02 19:05:00,95.499,95.508,95.499,95.504,14400000.0
2007-07-02 19:06:00,95.506,95.513,95.504,95.511,16000000.0
2007-07-02 19:07:00,95.508,95.515,95.504,95.515,11200000.0
2007-07-02 19:08:00,95.506,95.511,95.499,95.506,17600000.0
2007-07-02 19:09:00,95.493,95.517,95.493,95.517,12800000.0
2007-07-02 19:10:00,95.501,95.515,95.495,95.515,17600000.0
2007-07-02 19:11:00,95.49,95.52,95.488,95.51,12800000.0
2007-07-02 19:12:00,95.505,95.505,95.484,95.495,11200000.0
2007-07-02 19:13:00,95.496,95.497,95.47,95.471,11200000.0
2007-07-02 19:14:00,95.473,95.478,95.464,95.464,16000000.0
2007-07-02 19:15:00,95.476,95.479,95.459,95.463,12800000.0
2007-07-02 19:16:00,95.465,95.468,95.457,95.466,12200000.0
2007-07-02 19:17:00,95.472,95.478,95.467,95.478,12800000.0
2007-07-02 19:18:00,95.484,95.484,95.471,95.48,17600000.0
2007-07-02 19:19:00,95.486,95.497,95.473,95.483,16000000.0
2007-07-02 19:20:00,95.483,95.483,95.463,95.463,16000000.0
2007-07-02 19:21:00,95.478,95.483,95.474,95.479,11200000.0
2007-07-02 19:22:00,95.485,95.493,95.482,95.486,11200000.0
2007-07-02 19:23:00,95.483,95.507,95.469,95.502,17600000.0
2007-07-02 19:24:00,95.481,95.486,95.472,95.475,17600000.0
2007-07-02 19:25:00,95.462,95.462,95.449,95.462,17000000.0
2007-07-02 19:26:00,95.464,95.472,95.464,95.469,11200000.0
2007-07-02 19:27:00,95.47,95.473,95.467,95.471,11200000.0
2007-07-02 19:28:00,95.467,95.467,95.445,95.445,12800000.0
2007-07-02 19:29:00,95.46,95.473,95.46,95.469,11200000.0
2007-07-02 19:30:00,95.477,95.484,95.477,95.483,14400000.0
2007-07-02 19:31:00,95.485,95.507,95.484,95.507,11200000.0
2007-07-02 19:32:00,95.508,95.513,95.497,95.498,12800000.0
2007-07-02 19:33:00,95.51,95.52,95.51,95.512,12800000.0
2007-07-02 19:34:00,95.52,95.52,95.513,95.516,12800000.0
2007-07-02 19:35:00,95.552,95.563,95.552,95.558,17600000.0
2007-07-02 19:36:00,95.552,95.559,95.533,95.545,11200000.0
2007-07-02 19:37:00,95.559,95.574,95.557,95.557,11200000.0
2007-07-02 19:38:00,95.542,95.559,95.535,95.558,17600000.0
2007-07-02 19:39:00,95.567,95.567,95.545,95.555,16000000.0
2007-07-02 19:40:00,95.56,95.563,95.552,95.555,14400000.0
2007-07-02 19:41:00,95.554,95.555,95.542,95.542,9000000.0
2007-07-02 19:42:00,95.542,95.542,95.521,95.521,12800000.0
2007-07-02 19:43:00,95.525,95.525,95.501,95.507,11200000.0
2007-07-02 19:44:00,95.51,95.531,95.504,95.531,16000000.0
2007-07-02 19:45:00,95.523,95.537,95.523,95.537,12800000.0
2007-07-02 19:46:00,95.537,95.545,95.534,95.538,11600000.0
2007-07-02 19:47:00,95.538,95.543,95.53,95.53,16000000.0
2007-07-02 19:48:00,95.531,95.552,95.516,95.548,11200000.0
2007-07-02 19:49:00,95.532,95.537,95.522,95.522,12800000.0
2007-07-02 19:50:00,95.539,95.557,95.539,95.557,12800000.0
2007-07-02 19:51:00,95.562,95.572,95.561,95.572,17600000.0
2007-07-02 19:52:00,95.574,95.581,95.567,95.581,11200000.0
2007-07-02 19:53:00,95.575,95.581,95.568,95.581,12800000.0
2007-07-02 19:54:00,95.581,95.592,95.549,95.549,14400000.0
2007-07-02 19:55:00,95.585,95.591,95.58,95.59,17600000.0
2007-07-02 19:56:00,95.592,95.599,95.588,95.588,11200000.0
2007-07-02 19:57:00,95.582,95.582,95.572,95.577,12800000.0
2007-07-02 19:58:00,95.583,95.594,95.583,95.584,14400000.0
2007-07-02 19:59:00,95.578,95.587,95.566,95.58,14400000.0
2007-07-02 20:00:00,95.586,95.607,95.586,95.589,12800000.0
2007-07-02 20:01:00,95.592,95.611,95.592,95.611,11200000.0
2007-07-02 20:02:00,95.61,95.617,95.604,95.609,11200000.0
2007-07-02 20:03:00,95.607,95.618,95.605,95.605,16000000.0
2007-07-02 20:04:00,95.613,95.613,95.572,95.603,12800000.0
2007-07-02 20:05:00,95.605,95.608,95.601,95.606,12800000.0
2007-07-02 20:06:00,95.608,95.608,95.597,95.605,12800000.0
2007-07-02 20:07:00,95.601,95.617,95.592,95.615,17600000.0
2007-07-02 20:08:00,95.609,95.653,95.603,95.637,12800000.0
2007-07-02 20:09:00,95.635,95.648,95.633,95.642,16000000.0
2007-07-02 20:10:00,95.64,95.64,95.631,95.634,17600000.0
2007-07-02 20:11:00,95.637,95.66,95.637,95.66,14400000.0
2007-07-02 20:12:00,95.661,95.672,95.66,95.67,14400000.0
2007-07-02 20:13:00,95.658,95.692,95.655,95.69,11200000.0
2007-07-02 20:14:00,95.673,95.678,95.669,95.671,11600000.0
2007-07-02 20:15:00,95.679,95.684,95.676,95.684,11200000.0
2007-07-02 20:16:00,95.668,95.672,95.653,95.653,12800000.0
2007-07-02 20:17:00,95.658,95.665,95.63,95.634,12800000.0
2007-07-02 20:18:00,95.655,95.659,95.648,95.653,12800000.0
2007-07-02 20:19:00,95.643,95.651,95.641,95.642,11200000.0
2007-07-02 20:20:00,95.645,95.653,95.645,95.646,10600000.0
2007-07-02 20:21:00,95.656,95.656,95.648,95.65,12800000.0
2007-07-02 20:22:00,95.645,95.653,95.645,95.646,11200000.0
2007-07-02 20:23:00,95.638,95.646,95.619,95.619,11200000.0
2007-07-02 20:24:00,95.644,95.655,95.643,95.649,16000000.0
2007-07-02 20:25:00,95.653,95.66,95.649,95.66,12800000.0
2007-07-02 20:26:00,95.686,95.689,95.668,95.671,11600000.0
2007-07-02 20:27:00,95.684,95.684,95.672,95.673,17600000.0
2007-07-02 20:28:00,95.669,95.674,95.666,95.67,17600000.0
2007-07-02 20:29:00,95.66,95.675,95.659,95.664,11200000.0
2007-07-02 20:30:00,95.644,95.644,95.634,95.636,11200000.0
2007-07-02 20:31:00,95.685,95.689,95.669,95.669,14400000.0
2007-07-02 20:32:00,95.68,95.68,95.671,95.671,16000000.0
2007-07-02 20:33:00,95.682,95.692,95.673,95.68,16000000.0
2007-07-02 20:34:00,95.686,95.686,95.641,95.668,16000000.0
2007-07-02 20:35:00,95.681,95.697,95.681,95.69,14400000.0
2007-07-02 20:36:00,95.694,95.702,95.679,95.688,11200000.0
2007-07-02 20:37:00,95.708,95.71,95.702,95.702,17600000.0
2007-07-02 20:38:00,95.698,95.701,95.697,95.701,12800000.0
2007-07-02 20:39:00,95.701,95.706,95.691,95.706,16000000.0
2007-07-02 20:40:00,95.706,95.706,95.699,95.701,12800000.0
2007-07-02 20:41:00,95.703,95.703,95.68,95.693,17600000.0
2007-07-02 20:42:00,95.694,95.694,95.693,95.693,3200000.0
2007-07-02 20:43:00,95.675,95.681,95.667,95.672,11200000.0
2007-07-02 20:44:00,95.686,95.692,95.686,95.69,11200000.0
2007-07-02 20:45:00,95.689,95.701,95.684,95.685,10600000.0
2007-07-02 20:46:00,95.705,95.708,95.701,95.707,12800000.0
2007-07-02 20:47:00,95.703,95.714,95.651,95.703,11200000.0
2007-07-02 20:48:00,95.707,95.72,95.706,95.72,12800000.0
2007-07-02 20:49:00,95.725,95.729,95.717,95.729,12200000.0
2007-07-02 20:50:00,95.726,95.728,95.717,95.717,12800000.0
2007-07-02 20:51:00,95.711,95.727,95.711,95.725,16000000.0
2007-07-02 20:52:00,95.725,95.725,95.697,95.697,11200000.0
2007-07-02 20:53:00,95.722,95.722,95.699,95.718,12800000.0
2007-07-02 20:54:00,95.706,95.719,95.688,95.719,11200000.0
2007-07-02 20:55:00,95.715,95.715,95.702,95.703,12800000.0
2007-07-02 20:56:00,95.704,95.704,95.684,95.684,12800000.0
2007-07-02 20:57:00,95.696,95.708,95.696,95.698,12800000.0
2007-07-02 20:58:00,95.714,95.714,95.699,95.707,17600000.0
2007-07-02 20:59:00,95.711,95.712,95.703,95.708,16000000.0
2007-07-02 21:00:00,95.705,95.705,95.685,95.69,12800000.0
2007-07-02 21:01:00,95.688,95.696,95.688,95.696,12800000.0
2007-07-02 21:02:00,95.7,95.706,95.694,95.706,14400000.0
2007-07-02 21:03:00,95.699,95.709,95.694,95.707,11200000.0
2007-07-02 21:04:00,95.692,95.692,95.681,95.688,11200000.0
2007-07-02 21:05:00,95.689,95.692,95.684,95.688,14400000.0
2007-07-02 21:06:00,95.688,95.691,95.674,95.683,17600000.0
2007-07-02 21:07:00,95.693,95.693,95.679,95.683,12800000.0
2007-07-02 21:08:00,95.684,95.69,95.678,95.688,12800000.0
2007-07-02 21:09:00,95.693,95.715,95.693,95.704,14400000.0
2007-07-02 21:10:00,95.721,95.726,95.706,95.721,12200000.0
2007-07-02 21:11:00,95.725,95.731,95.717,95.717,8000000.0
2007-07-02 21:12:00,95.718,95.722,95.715,95.722,12800000.0
2007-07-02 21:13:00,95.721,95.723,95.718,95.719,12200000.0
2007-07-02 21:14:00,95.701,95.703,95.69,95.703,17600000.0
2007-07-02 21:15:00,95.713,95.713,95.696,95.704,17600000.0
2007-07-02 21:16:00,95.705,95.705,95.687,95.687,12800000.0
2007-07-02 21:17:00,95.689,95.689,95.676,95.684,12800000.0
2007-07-02 21:18:00,95.677,95.678,95.67,95.672,12800000.0
2007-07-02 21:19:00,95.667,95.675,95.66,95.674,11200000.0
2007-07-02 21:20:00,95.657,95.673,95.657,95.66,12800000.0
2007-07-02 21:21:00,95.649,95.651,95.637,95.637,16000000.0
2007-07-02 21:22:00,95.644,95.655,95.643,95.655,12800000.0
2007-07-02 21:23:00,95.649,95.655,95.641,95.648,14400000.0
2007-07-02 21:24:00,95.653,95.653,95.633,95.633,12800000.0
2007-07-02 21:25:00,95.643,95.65,95.613,95.613,12800000.0
2007-07-02 21:26:00,95.636,95.647,95.63,95.647,17600000.0
2007-07-02 21:27:00,95.644,95.655,95.64,95.65,12800000.0
2007-07-02 21:28:00,95.653,95.655,95.641,95.643,12800000.0
2007-07-02 21:29:00,95.642,95.644,95.642,95.644,3200000.0
2007-07-02 21:30:00,95.661,95.677,95.661,95.672,11200000.0
2007-07-02 21:31:00,95.675,95.675,95.668,95.668,8000000.0
2007-07-02 21:32:00,95.67,95.67,95.649,95.662,8000000.0
2007-07-02 21:33:00,95.654,95.655,95.643,95.649,13200000.0
2007-07-02 21:34:00,95.637,95.637,95.633,95.633,3200000.0
2007-07-02 21:35:00,95.635,95.643,95.634,95.643,7400000.0
2007-07-02 21:36:00,95.651,95.654,95.63,95.646,17600000.0
2007-07-02 21:37:00,95.652,95.652,95.625,95.625,12800000.0
2007-07-02 21:38:00,95.63,95.65,95.63,95.643,12800000.0
2007-07-02 21:39:00,95.641,95.648,95.64,95.647,16000000.0
2007-07-02 21:40:00,95.657,95.661,95.643,95.655,12800000.0
2007-07-02 21:41:00,95.644,95.651,95.644,95.649,13200000.0
2007-07-02 21:42:00,95.66,95.665,95.657,95.657,12200000.0
2007-07-02 21:43:00,95.632,95.656,95.632,95.653,17600000.0
2007-07-02 21:44:00,95.651,95.683,95.651,95.666,8000000.0
2007-07-02 21:45:00,95.659,95.667,95.652,95.667,12800000.0
2007-07-02 21:46:00,95.649,95.666,95.638,95.665,12800000.0
2007-07-02 21:47:00,95.673,95.684,95.671,95.684,11200000.0
2007-07-02 21:48:00,95.7,95.701,95.688,95.693,17600000.0
2007-07-02 21:49:00,95.696,95.698,95.611,95.698,11200000.0
2007-07-02 21:50:00,95.704,95.704,95.698,95.699,11200000.0
2007-07-02 21:51:00,95.701,95.705,95.691,95.691,11200000.0
2007-07-02 21:52:00,95.686,95.695,95.674,95.695,11200000.0
2007-07-02 21:54:00,95.687,95.704,95.676,95.697,14400000.0
2007-07-02 21:55:00,95.699,95.713,95.693,95.71,16000000.0
2007-07-02 21:56:00,95.708,95.708,95.701,95.701,12800000.0
2007-07-02 21:57:00,95.673,95.693,95.673,95.693,8000000.0
2007-07-02 21:58:00,95.691,95.694,95.663,95.682,11200000.0
2007-07-02 21:59:00,95.692,95.697,95.692,95.697,8000000.0
2007-07-02 22:00:00,95.685,95.685,95.669,95.67,12800000.0
2007-07-02 22:01:00,95.673,95.678,95.588,95.588,12800000.0
2007-07-02 22:02:00,95.678,95.682,95.677,95.682,12800000.0
2007-07-02 22:03:00,95.676,95.679,95.662,95.669,13200000.0
2007-07-02 22:04:00,95.68,95.68,95.602,95.602,11200000.0
2007-07-02 22:05:00,95.679,95.683,95.665,95.665,11200000.0
2007-07-02 22:06:00,95.654,95.654,95.618,95.618,17600000.0
2007-07-02 22:07:00,95.623,95.623,95.586,95.597,12800000.0
2007-07-02 22:08:00,95.599,95.603,95.59,95.603,11200000.0
2007-07-02 22:09:00,95.579,95.588,95.573,95.573,11200000.0
2007-07-02 22:10:00,95.572,95.626,95.572,95.626,17600000.0
2007-07-02 22:11:00,95.62,95.628,95.62,95.625,8000000.0
2007-07-02 22:12:00,95.623,95.644,95.623,95.636,11200000.0
2007-07-02 22:13:00,95.642,95.652,95.626,95.637,17600000.0
2007-07-02 22:14:00,95.652,95.662,95.649,95.662,16000000.0
2007-07-02 22:15:00,95.662,95.664,95.659,95.664,11200000.0
2007-07-02 22:16:00,95.66,95.661,95.651,95.653,12800000.0
2007-07-02 22:17:00,95.648,95.657,95.648,95.654,10600000.0
2007-07-02 22:18:00,95.684,95.693,95.68,95.68,12800000.0
2007-07-02 22:19:00,95.679,95.698,95.679,95.691,14400000.0
2007-07-02 22:20:00,95.689,95.695,95.689,95.695,11200000.0
2007-07-02 22:21:00,95.683,95.683,95.663,95.664,16000000.0
2007-07-02 22:22:00,95.657,95.657,95.646,95.646,11600000.0
2007-07-02 22:23:00,95.63,95.636,95.628,95.631,12800000.0
2007-07-02 22:24:00,95.631,95.642,95.631,95.642,12800000.0
2007-07-02 22:25:00,95.648,95.65,95.637,95.647,12600000.0
2007-07-02 22:26:00,95.649,95.66,95.647,95.66,10600000.0
2007-07-02 22:27:00,95.67,95.67,95.652,95.652,12800000.0
2007-07-02 22:28:00,95.67,95.674,95.667,95.668,17600000.0
2007-07-02 22:29:00,95.68,95.688,95.678,95.679,8000000.0
2007-07-02 22:30:00,95.672,95.684,95.672,95.677,10600000.0
2007-07-02 22:31:00,95.683,95.685,95.677,95.681,11600000.0
2007-07-02 22:32:00,95.68,95.68,95.659,95.659,13200000.0
2007-07-02 22:33:00,95.681,95.681,95.669,95.672,12800000.0
2007-07-02 22:34:00,95.681,95.681,95.674,95.677,12800000.0
2007-07-02 22:35:00,95.667,95.667,95.652,95.652,12800000.0
2007-07-02 22:36:00,95.629,95.655,95.629,95.655,12800000.0
2007-07-02 22:37:00,95.64,95.675,95.64,95.667,12800000.0
2007-07-02 22:38:00,95.655,95.655,95.64,95.645,12800000.0
2007-07-02 22:39:00,95.647,95.654,95.635,95.635,11200000.0
2007-07-02 22:40:00,95.623,95.638,95.623,95.633,16000000.0
2007-07-02 22:41:00,95.624,95.624,95.604,95.624,8000000.0
2007-07-02 22:42:00,95.624,95.625,95.62,95.622,11200000.0
2007-07-02 22:43:00,95.632,95.632,95.566,95.621,16000000.0
2007-07-02 22:44:00,95.614,95.624,95.599,95.616,15400000.0
2007-07-02 22:45:00,95.623,95.638,95.623,95.638,14400000.0
2007-07-02 22:46:00,95.639,95.652,95.639,95.652,6400000.0
2007-07-02 22:47:00,95.66,95.678,95.65,95.675,12800000.0
2007-07-02 22:48:00,95.66,95.66,95.639,95.639,12200000.0
2007-07-02 22:49:00,95.662,95.664,95.639,95.664,12800000.0
2007-07-02 22:50:00,95.658,95.667,95.658,95.665,17600000.0
2007-07-02 22:51:00,95.669,95.689,95.66,95.689,11200000.0
2007-07-02 22:52:00,95.675,95.682,95.667,95.667,14400000.0
2007-07-02 22:53:00,95.683,95.708,95.683,95.708,11200000.0
2007-07-02 22:54:00,95.704,95.706,95.698,95.699,11200000.0
2007-07-02 22:55:00,95.713,95.714,95.706,95.712,8000000.0
2007-07-02 22:56:00,95.702,95.707,95.689,95.692,12800000.0
2007-07-02 22:57:00,95.695,95.695,95.685,95.688,14400000.0
2007-07-02 22:58:00,95.69,95.697,95.662,95.662,14400000.0
2007-07-02 22:59:00,95.671,95.68,95.664,95.664,11200000.0
2007-07-02 23:00:00,95.681,95.688,95.674,95.675,12800000.0
2007-07-02 23:01:00,95.656,95.656,95.653,95.655,8000000.0
2007-07-02 23:02:00,95.658,95.658,95.635,95.635,12800000.0
2007-07-02 23:03:00,95.643,95.66,95.643,95.66,17600000.0
2007-07-02 23:04:00,95.673,95.673,95.664,95.665,11200000.0
2007-07-02 23:05:00,95.656,95.662,95.655,95.657,13200000.0
2007-07-02 23:06:00,95.652,95.658,95.641,95.641,17000000.0
2007-07-02 23:07:00,95.652,95.662,95.65,95.65,11200000.0
2007-07-02 23:08:00,95.674,95.706,95.604,95.706,8000000.0
2007-07-02 23:09:00,95.713,95.713,95.701,95.703,11200000.0
2007-07-02 23:10:00,95.697,95.702,95.691,95.691,11200000.0
2007-07-02 23:11:00,95.698,95.71,95.698,95.702,12800000.0
2007-07-02 23:12:00,95.696,95.703,95.693,95.701,14400000.0
2007-07-02 23:13:00,95.725,95.725,95.712,95.714,14400000.0
2007-07-02 23:14:00,95.723,95.725,95.704,95.704,17600000.0
2007-07-02 23:15:00,95.708,95.712,95.705,95.706,9600000.0
2007-07-02 23:16:00,95.701,95.701,95.683,95.689,12800000.0
2007-07-02 23:17:00,95.688,95.688,95.659,95.68,12800000.0
2007-07-02 23:18:00,95.674,95.675,95.662,95.675,11200000.0
2007-07-02 23:19:00,95.675,95.679,95.671,95.679,11200000.0
2007-07-02 23:20:00,95.677,95.682,95.662,95.662,12800000.0
2007-07-02 23:21:00,95.66,95.667,95.66,95.664,11200000.0
2007-07-02 23:22:00,95.664,95.668,95.65,95.65,12800000.0
2007-07-02 23:23:00,95.645,95.656,95.645,95.656,12800000.0
2007-07-02 23:24:00,95.639,95.64,95.635,95.636,12800000.0
2007-07-02 23:25:00,95.641,95.641,95.636,95.641,12800000.0
2007-07-02 23:26:00,95.638,95.643,95.63,95.643,16000000.0
2007-07-02 23:27:00,95.652,95.66,95.649,95.649,7400000.0
2007-07-02 23:28:00,95.664,95.667,95.654,95.654,12800000.0
2007-07-02 23:29:00,95.646,95.664,95.646,95.65,11200000.0
2007-07-02 23:30:00,95.64,95.642,95.635,95.64,12800000.0
2007-07-02 23:31:00,95.672,95.672,95.661,95.665,11200000.0
2007-07-02 23:32:00,95.668,95.676,95.666,95.672,9600000.0
2007-07-02 23:33:00,95.682,95.683,95.677,95.68,14400000.0
2007-07-02 23:34:00,95.668,95.672,95.662,95.671,14400000.0
2007-07-02 23:35:00,95.672,95.692,95.672,95.692,12800000.0
2007-07-02 23:36:00,95.703,95.707,95.695,95.695,12800000.0
2007-07-02 23:37:00,95.684,95.7,95.684,95.693,16000000.0
2007-07-02 23:38:00,95.699,95.701,95.692,95.701,11200000.0
2007-07-02 23:39:00,95.678,95.695,95.604,95.691,11200000.0
2007-07-02 23:40:00,95.691,95.695,95.672,95.69,12800000.0
2007-07-02 23:41:00,95.701,95.704,95.69,95.704,12800000.0
2007-07-02 23:42:00,95.68,95.683,95.675,95.682,14400000.0
2007-07-02 23:43:00,95.696,95.7,95.696,95.698,11200000.0
2007-07-02 23:44:00,95.695,95.695,95.684,95.684,12800000.0
2007-07-02 23:45:00,95.695,95.701,95.693,95.693,11200000.0
2007-07-02 23:46:00,95.69,95.692,95.685,95.69,11200000.0
2007-07-02 23:47:00,95.696,95.701,95.675,95.687,11200000.0
2007-07-02 23:48:00,95.707,95.718,95.706,95.714,12800000.0
2007-07-02 23:49:00,95.719,95.719,95.711,95.714,14800000.0
2007-07-02 23:50:00,95.71,95.714,95.706,95.714,11200000.0
2007-07-02 23:51:00,95.717,95.724,95.715,95.724,11200000.0
2007-07-02 23:52:00,95.716,95.731,95.716,95.716,14400000.0
2007-07-02 23:53:00,95.723,95.732,95.723,95.731,14400000.0
2007-07-02 23:54:00,95.733,95.733,95.725,95.733,10600000.0
2007-07-02 23:55:00,95.729,95.729,95.703,95.703,12800000.0
2007-07-02 23:56:00,95.685,95.706,95.685,95.706,12800000.0
2007-07-02 23:57:00,95.694,95.699,95.681,95.681,8000000.0
2007-07-02 23:58:00,95.707,95.708,95.697,95.708,11200000.0
2007-07-02 23:59:00,95.704,95.712,95.685,95.698,13800000.0
2007-07-03 00:00:00,95.695,95.702,95.694,95.702,12800000.0
2007-07-03 00:01:00,95.708,95.71,95.702,95.702,16000000.0
2007-07-03 00:02:00,95.703,95.715,95.698,95.715,12800000.0
2007-07-03 00:03:00,95.728,95.733,95.725,95.73,12800000.0
2007-07-03 00:04:00,95.727,95.729,95.713,95.728,14400000.0
2007-07-03 00:05:00,95.72,95.732,95.711,95.731,14400000.0
2007-07-03 00:06:00,95.702,95.704,95.692,95.704,9600000.0
2007-07-03 00:07:00,95.695,95.695,95.679,95.682,14400000.0
2007-07-03 00:08:00,95.674,95.683,95.671,95.677,12800000.0
2007-07-03 00:09:00,95.663,95.685,95.663,95.685,11200000.0
2007-07-03 00:10:00,95.682,95.685,95.676,95.677,16000000.0
2007-07-03 00:11:00,95.686,95.686,95.676,95.684,11200000.0
2007-07-03 00:12:00,95.684,95.687,95.677,95.687,11200000.0
2007-07-03 00:13:00,95.694,95.702,95.694,95.701,11200000.0
2007-07-03 00:14:00,95.709,95.713,95.705,95.705,11200000.0
2007-07-03 00:15:00,95.702,95.702,95.681,95.692,12800000.0
2007-07-03 00:16:00,95.708,95.708,95.691,95.703,11200000.0
2007-07-03 00:17:00,95.696,95.705,95.691,95.702,12200000.0
2007-07-03 00:18:00,95.698,95.717,95.685,95.717,11200000.0
2007-07-03 00:19:00,95.706,95.706,95.691,95.696,12800000.0
2007-07-03 00:20:00,95.709,95.709,95.628,95.699,14400000.0
2007-07-03 00:21:00,95.712,95.713,95.708,95.71,9600000.0
2007-07-03 00:22:00,95.694,95.708,95.694,95.702,17000000.0
2007-07-03 00:23:00,95.718,95.725,95.717,95.725,11200000.0
2007-07-03 00:24:00,95.715,95.718,95.687,95.718,17000000.0
2007-07-03 00:25:00,95.713,95.714,95.705,95.708,11200000.0
2007-07-03 00:26:00,95.703,95.714,95.703,95.713,11200000.0
2007-07-03 00:27:00,95.708,95.71,95.708,95.708,8000000.0
2007-07-03 00:28:00,95.703,95.715,95.701,95.714,12800000.0
2007-07-03 00:29:00,95.707,95.71,95.643,95.703,17600000.0
2007-07-03 00:30:00,95.722,95.733,95.722,95.725,12200000.0
2007-07-03 00:31:00,95.7,95.706,95.7,95.7,11200000.0
2007-07-03 00:32:00,95.692,95.697,95.688,95.694,14400000.0
2007-07-03 00:33:00,95.668,95.696,95.668,95.696,16000000.0
2007-07-03 00:34:00,95.688,95.695,95.673,95.673,17600000.0
2007-07-03 00:35:00,95.693,95.693,95.677,95.677,11200000.0
2007-07-03 00:36:00,95.676,95.682,95.671,95.682,12800000.0
2007-07-03 00:37:00,95.68,95.68,95.655,95.655,11200000.0
2007-07-03 00:38:00,95.654,95.676,95.654,95.676,14400000.0
2007-07-03 00:39:00,95.667,95.686,95.663,95.663,12800000.0
2007-07-03 00:40:00,95.663,95.665,95.654,95.665,12800000.0
2007-07-03 00:41:00,95.668,95.668,95.643,95.654,12800000.0
2007-07-03 00:42:00,95.657,95.66,95.639,95.658,11200000.0
2007-07-03 00:43:00,95.68,95.688,95.677,95.681,14400000.0
2007-07-03 00:44:00,95.69,95.691,95.674,95.682,17600000.0
2007-07-03 00:45:00,95.689,95.689,95.677,95.684,11200000.0
2007-07-03 00:46:00,95.679,95.684,95.677,95.684,16000000.0
2007-07-03 00:47:00,95.675,95.699,95.675,95.697,9600000.0
2007-07-03 00:48:00,95.694,95.694,95.681,95.681,11200000.0
2007-07-03 00:49:00,95.686,95.7,95.679,95.7,16000000.0
2007-07-03 00:50:00,95.688,95.688,95.666,95.666,11200000.0
2007-07-03 00:51:00,95.663,95.673,95.655,95.673,11200000.0
2007-07-03 00:52:00,95.668,95.668,95.658,95.658,14800000.0
2007-07-03 00:53:00,95.668,95.674,95.665,95.673,16000000.0
2007-07-03 00:54:00,95.684,95.684,95.664,95.673,15400000.0
2007-07-03 00:55:00,95.668,95.668,95.653,95.662,11200000.0
2007-07-03 00:56:00,95.668,95.672,95.661,95.662,14400000.0
2007-07-03 00:57:00,95.66,95.66,95.642,95.651,16000000.0
2007-07-03 00:58:00,95.657,95.668,95.653,95.657,11200000.0
2007-07-03 00:59:00,95.557,95.642,95.557,95.619,10600000.0
2007-07-03 01:00:00,95.604,95.606,95.596,95.6,11200000.0
2007-07-03 01:01:00,95.612,95.616,95.599,95.606,8000000.0
2007-07-03 01:02:00,95.609,95.615,95.602,95.615,10600000.0
2007-07-03 01:03:00,95.637,95.647,95.637,95.647,8000000.0
2007-07-03 01:04:00,95.637,95.637,95.615,95.615,11200000.0
2007-07-03 01:05:00,95.597,95.597,95.495,95.495,11200000.0
2007-07-03 01:06:00,95.593,95.601,95.591,95.596,11200000.0
2007-07-03 01:07:00,95.582,95.586,95.526,95.569,11200000.0
2007-07-03 01:08:00,95.56,95.56,95.532,95.548,11600000.0
2007-07-03 01:09:00,95.545,95.545,95.537,95.539,11200000.0
2007-07-03 01:10:00,95.536,95.536,95.525,95.527,17600000.0
2007-07-03 01:11:00,95.498,95.498,95.279,95.279,14400000.0
2007-07-03 01:12:00,95.26,95.36,95.26,95.36,12800000.0
2007-07-03 01:13:00,95.399,95.466,95.387,95.466,12800000.0
2007-07-03 01:14:00,95.478,95.478,95.397,95.397,10600000.0
2007-07-03 01:15:00,95.378,95.378,95.348,95.348,9600000.0
2007-07-03 01:16:00,95.353,95.374,95.353,95.373,11200000.0
2007-07-03 01:17:00,95.387,95.446,95.387,95.446,12200000.0
2007-07-03 01:18:00,95.433,95.433,95.405,95.406,11200000.0
2007-07-03 01:19:00,95.403,95.437,95.403,95.432,12200000.0
2007-07-03 01:20:00,95.44,95.477,95.44,95.464,15400000.0
2007-07-03 01:21:00,95.471,95.503,95.471,95.503,12800000.0
2007-07-03 01:22:00,95.509,95.515,95.496,95.496,12800000.0
2007-07-03 01:23:00,95.494,95.5,95.494,95.5,12800000.0
2007-07-03 01:24:00,95.477,95.477,95.461,95.461,12800000.0
2007-07-03 01:25:00,95.443,95.443,95.402,95.402,14800000.0
2007-07-03 01:26:00,95.385,95.393,95.378,95.392,11200000.0
2007-07-03 01:27:00,95.403,95.441,95.4,95.441,11200000.0
2007-07-03 01:28:00,95.434,95.454,95.433,95.454,17600000.0
2007-07-03 01:29:00,95.462,95.468,95.456,95.456,11200000.0
2007-07-03 01:30:00,95.468,95.468,95.458,95.463,11200000.0
2007-07-03 01:31:00,95.457,95.458,95.446,95.447,13800000.0
2007-07-03 01:32:00,95.427,95.427,95.414,95.421,9600000.0
2007-07-03 01:33:00,95.421,95.421,95.404,95.412,9600000.0
2007-07-03 01:34:00,95.408,95.42,95.408,95.418,17600000.0
2007-07-03 01:35:00,95.424,95.424,95.328,95.411,11200000.0
2007-07-03 01:36:00,95.416,95.418,95.406,95.412,12800000.0
2007-07-03 01:37:00,95.418,95.425,95.416,95.419,16000000.0
2007-07-03 01:38:00,95.421,95.427,95.412,95.412,17600000.0
2007-07-03 01:39:00,95.43,95.43,95.425,95.425,8000000.0
2007-07-03 01:40:00,95.425,95.431,95.418,95.42,12800000.0
2007-07-03 01:41:00,95.426,95.434,95.423,95.432,12800000.0
2007-07-03 01:42:00,95.432,95.432,95.414,95.414,11200000.0
2007-07-03 01:43:00,95.424,95.428,95.366,95.426,9000000.0
2007-07-03 01:44:00,95.426,95.438,95.423,95.434,11200000.0
2007-07-03 01:45:00,95.439,95.461,95.439,95.461,11200000.0
2007-07-03 01:46:00,95.451,95.461,95.45,95.45,11200000.0
2007-07-03 01:47:00,95.45,95.492,95.45,95.492,11200000.0
2007-07-03 01:48:00,95.518,95.528,95.514,95.522,12800000.0
2007-07-03 01:49:00,95.511,95.514,95.501,95.514,11200000.0
2007-07-03 01:50:00,95.551,95.551,95.526,95.537,16000000.0
2007-07-03 01:51:00,95.514,95.514,95.506,95.512,17600000.0
2007-07-03 01:52:00,95.499,95.505,95.49,95.494,12800000.0
2007-07-03 01:53:00,95.485,95.491,95.482,95.482,12800000.0
2007-07-03 01:54:00,95.488,95.488,95.471,95.476,12800000.0
2007-07-03 01:55:00,95.471,95.474,95.467,95.467,12800000.0
2007-07-03 01:56:00,95.459,95.462,95.448,95.448,16000000.0
2007-07-03 01:57:00,95.446,95.474,95.446,95.473,12800000.0
2007-07-03 01:58:00,95.448,95.448,95.408,95.421,17600000.0
2007-07-03 01:59:00,95.434,95.434,95.402,95.402,12200000.0
2007-07-03 02:00:00,95.39,95.409,95.39,95.409,9600000.0
2007-07-03 02:01:00,95.414,95.419,95.41,95.419,11200000.0
2007-07-03 02:02:00,95.425,95.428,95.422,95.426,11200000.0
2007-07-03 02:03:00,95.427,95.427,95.408,95.408,12800000.0
2007-07-03 02:04:00,95.414,95.421,95.414,95.417,12800000.0
2007-07-03 02:05:00,95.403,95.428,95.395,95.424,12800000.0
2007-07-03 02:06:00,95.41,95.422,95.405,95.407,14400000.0
2007-07-03 02:07:00,95.412,95.423,95.412,95.42,20800000.0
2007-07-03 02:08:00,95.421,95.426,95.42,95.42,11200000.0
2007-07-03 02:09:00,95.42,95.421,95.415,95.415,14400000.0
2007-07-03 02:10:00,95.421,95.437,95.421,95.424,16000000.0
2007-07-03 02:11:00,95.426,95.44,95.419,95.438,12800000.0
2007-07-03 02:12:00,95.429,95.445,95.429,95.445,14400000.0
2007-07-03 02:13:00,95.453,95.46,95.44,95.44,16000000.0
2007-07-03 02:14:00,95.466,95.474,95.457,95.472,16000000.0
2007-07-03 02:15:00,95.484,95.499,95.484,95.497,12800000.0
2007-07-03 02:16:00,95.495,95.508,95.487,95.508,11200000.0
2007-07-03 02:17:00,95.513,95.541,95.513,95.539,11200000.0
2007-07-03 02:18:00,95.54,95.56,95.54,95.552,9600000.0
2007-07-03 02:19:00,95.548,95.548,95.524,95.525,11200000.0
2007-07-03 02:20:00,95.547,95.562,95.547,95.562,14400000.0
2007-07-03 02:21:00,95.569,95.569,95.53,95.53,17600000.0
2007-07-03 02:22:00,95.551,95.614,95.551,95.614,14400000.0
2007-07-03 02:23:00,95.622,95.622,95.562,95.562,11200000.0
2007-07-03 02:24:00,95.558,95.573,95.553,95.553,14400000.0
2007-07-03 02:25:00,95.552,95.552,95.539,95.539,24000000.0
2007-07-03 02:26:00,95.553,95.578,95.55,95.578,14400000.0
2007-07-03 02:27:00,95.589,95.597,95.583,95.597,12800000.0
2007-07-03 02:28:00,95.597,95.597,95.583,95.586,11200000.0
2007-07-03 02:29:00,95.578,95.596,95.578,95.596,10600000.0
2007-07-03 02:30:00,95.609,95.614,95.595,95.601,17600000.0
2007-07-03 02:31:00,95.613,95.629,95.613,95.629,6400000.0
2007-07-03 02:32:00,95.631,95.631,95.613,95.614,12800000.0
2007-07-03 02:33:00,95.609,95.614,95.604,95.613,11200000.0
2007-07-03 02:34:00,95.615,95.634,95.612,95.63,12800000.0
2007-07-03 02:35:00,95.641,95.679,95.641,95.679,12800000.0
2007-07-03 02:36:00,95.687,95.705,95.684,95.705,11200000.0
2007-07-03 02:37:00,95.687,95.692,95.684,95.684,12800000.0
2007-07-03 02:38:00,95.685,95.685,95.662,95.662,12200000.0
2007-07-03 02:39:00,95.648,95.657,95.645,95.655,11200000.0
2007-07-03 02:40:00,95.68,95.69,95.672,95.688,16000000.0
2007-07-03 02:41:00,95.69,95.696,95.685,95.694,12800000.0
2007-07-03 02:42:00,95.688,95.69,95.674,95.69,11200000.0
2007-07-03 02:43:00,95.677,95.678,95.667,95.673,25600000.0
2007-07-03 02:44:00,95.682,95.691,95.681,95.685,12800000.0
2007-07-03 02:45:00,95.679,95.688,95.677,95.688,16000000.0
2007-07-03 02:46:00,95.693,95.696,95.668,95.671,11200000.0
2007-07-03 02:47:00,95.676,95.693,95.676,95.693,16000000.0
2007-07-03 02:48:00,95.701,95.708,95.701,95.708,11200000.0
2007-07-03 02:49:00,95.699,95.71,95.694,95.708,16000000.0
2007-07-03 02:50:00,95.715,95.715,95.699,95.699,17000000.0
2007-07-03 02:51:00,95.697,95.721,95.697,95.72,16000000.0
2007-07-03 02:52:00,95.738,95.743,95.733,95.738,12800000.0
2007-07-03 02:53:00,95.733,95.733,95.658,95.725,12800000.0
2007-07-03 02:54:00,95.733,95.74,95.715,95.74,11200000.0
2007-07-03 02:55:00,95.712,95.721,95.706,95.721,12800000.0
2007-07-03 02:56:00,95.725,95.73,95.694,95.694,11200000.0
2007-07-03 02:57:00,95.684,95.686,95.661,95.661,8000000.0
2007-07-03 02:58:00,95.651,95.652,95.644,95.649,14400000.0
2007-07-03 02:59:00,95.646,95.646,95.632,95.642,16000000.0
2007-07-03 03:00:00,95.632,95.659,95.63,95.645,11200000.0
2007-07-03 03:01:00,95.645,95.645,95.605,95.605,12800000.0
2007-07-03 03:02:00,95.593,95.61,95.593,95.606,12800000.0
2007-07-03 03:03:00,95.573,95.579,95.548,95.548,12800000.0
2007-07-03 03:04:00,95.523,95.531,95.523,95.529,12800000.0
2007-07-03 03:05:00,95.51,95.51,95.483,95.483,17600000.0
2007-07-03 03:06:00,95.481,95.481,95.459,95.459,11200000.0
2007-07-03 03:07:00,95.443,95.457,95.443,95.457,11200000.0
2007-07-03 03:08:00,95.485,95.485,95.458,95.479,11200000.0
2007-07-03 03:09:00,95.477,95.477,95.458,95.458,13200000.0
2007-07-03 03:10:00,95.456,95.468,95.456,95.468,11200000.0
2007-07-03 03:11:00,95.457,95.466,95.451,95.466,12800000.0
2007-07-03 03:12:00,95.464,95.472,95.452,95.469,12800000.0
2007-07-03 03:13:00,95.471,95.475,95.462,95.473,14400000.0
2007-07-03 03:14:00,95.473,95.482,95.468,95.478,12200000.0
2007-07-03 03:15:00,95.482,95.504,95.475,95.504,17600000.0
2007-07-03 03:16:00,95.5,95.51,95.497,95.5,16000000.0
2007-07-03 03:17:00,95.506,95.506,95.488,95.488,12800000.0
2007-07-03 03:18:00,95.499,95.499,95.464,95.464,16000000.0
2007-07-03 03:19:00,95.484,95.487,95.462,95.468,16000000.0
2007-07-03 03:20:00,95.471,95.483,95.466,95.479,17600000.0
2007-07-03 03:21:00,95.499,95.531,95.499,95.531,11200000.0
2007-07-03 03:22:00,95.54,95.553,95.54,95.55,12800000.0
2007-07-03 03:23:00,95.555,95.561,95.544,95.561,12800000.0
2007-07-03 03:24:00,95.586,95.61,95.586,95.61,12800000.0
2007-07-03 03:25:00,95.613,95.613,95.599,95.6,19200000.0
2007-07-03 03:26:00,95.597,95.607,95.597,95.605,12800000.0
2007-07-03 03:27:00,95.601,95.616,95.601,95.613,12200000.0
2007-07-03 03:28:00,95.622,95.622,95.601,95.601,12800000.0
2007-07-03 03:29:00,95.594,95.607,95.592,95.594,11200000.0
2007-07-03 03:30:00,95.575,95.575,95.471,95.471,9600000.0
2007-07-03 03:31:00,95.436,95.478,95.436,95.478,32000000.0
2007-07-03 03:32:00,95.507,95.562,95.507,95.562,11200000.0
2007-07-03 03:33:00,95.596,95.661,95.596,95.643,12800000.0
2007-07-03 03:34:00,95.6,95.6,95.557,95.557,11200000.0
2007-07-03 03:35:00,95.57,95.622,95.566,95.622,14400000.0
2007-07-03 03:36:00,95.641,95.652,95.641,95.647,12800000.0
2007-07-03 03:37:00,95.631,95.647,95.623,95.629,17600000.0
2007-07-03 03:38:00,95.632,95.651,95.632,95.641,12800000.0
2007-07-03 03:39:00,95.637,95.643,95.633,95.635,17600000.0
2007-07-03 03:40:00,95.653,95.695,95.653,95.695,12800000.0
2007-07-03 03:41:00,95.693,95.707,95.689,95.702,12800000.0
2007-07-03 03:42:00,95.695,95.695,95.682,95.687,11200000.0
2007-07-03 03:43:00,95.655,95.655,95.625,95.625,14400000.0
2007-07-03 03:44:00,95.647,95.656,95.64,95.655,14400000.0
2007-07-03 03:45:00,95.646,95.651,95.645,95.649,14400000.0
2007-07-03 03:46:00,95.642,95.642,95.631,95.633,11200000.0
2007-07-03 03:47:00,95.606,95.606,95.595,95.603,12800000.0
2007-07-03 03:48:00,95.609,95.613,95.604,95.613,12200000.0
2007-07-03 03:49:00,95.619,95.63,95.614,95.63,12800000.0
2007-07-03 03:50:00,95.64,95.658,95.64,95.655,11200000.0
2007-07-03 03:51:00,95.66,95.66,95.627,95.633,12800000.0
2007-07-03 03:52:00,95.629,95.629,95.614,95.614,8000000.0
2007-07-03 03:53:00,95.592,95.594,95.583,95.593,11200000.0
2007-07-03 03:54:00,95.595,95.611,95.587,95.602,11200000.0
2007-07-03 03:55:00,95.591,95.591,95.56,95.56,11200000.0
2007-07-03 03:56:00,95.563,95.57,95.563,95.567,11200000.0
2007-07-03 03:57:00,95.549,95.554,95.524,95.549,11200000.0
2007-07-03 03:58:00,95.544,95.545,95.532,95.545,12200000.0
2007-07-03 03:59:00,95.539,95.539,95.524,95.533,17600000.0
2007-07-03 04:00:00,95.512,95.519,95.497,95.497,14400000.0
2007-07-03 04:01:00,95.504,95.51,95.484,95.51,11200000.0
2007-07-03 04:02:00,95.524,95.524,95.506,95.513,16000000.0
2007-07-03 04:03:00,95.511,95.537,95.44,95.44,11200000.0
2007-07-03 04:04:00,95.53,95.541,95.524,95.526,14400000.0
2007-07-03 04:05:00,95.517,95.517,95.482,95.51,14400000.0
2007-07-03 04:06:00,95.524,95.524,95.508,95.508,9600000.0
2007-07-03 04:07:00,95.504,95.51,95.495,95.495,12800000.0
2007-07-03 04:08:00,95.518,95.535,95.507,95.535,12800000.0
2007-07-03 04:09:00,95.524,95.529,95.52,95.529,11200000.0
2007-07-03 04:10:00,95.531,95.536,95.526,95.526,12800000.0
2007-07-03 04:11:00,95.508,95.509,95.501,95.506,12800000.0
2007-07-03 04:12:00,95.495,95.495,95.482,95.489,12800000.0
2007-07-03 04:13:00,95.493,95.499,95.492,95.493,17600000.0
2007-07-03 04:14:00,95.5,95.5,95.486,95.491,11200000.0
2007-07-03 04:15:00,95.498,95.506,95.498,95.501,16000000.0
2007-07-03 04:16:00,95.498,95.5,95.494,95.494,11200000.0
2007-07-03 04:17:00,95.489,95.512,95.489,95.512,17600000.0
2007-07-03 04:18:00,95.519,95.536,95.517,95.536,12800000.0
2007-07-03 04:19:00,95.529,95.532,95.515,95.525,35200000.0
2007-07-03 04:20:00,95.534,95.551,95.533,95.551,11200000.0
2007-07-03 04:21:00,95.551,95.556,95.546,95.546,11200000.0
2007-07-03 04:22:00,95.541,95.552,95.537,95.537,12200000.0
2007-07-03 04:23:00,95.528,95.55,95.528,95.55,12800000.0
2007-07-03 04:24:00,95.548,95.551,95.54,95.551,16000000.0
2007-07-03 04:25:00,95.578,95.583,95.573,95.583,16000000.0
2007-07-03 04:26:00,95.567,95.577,95.567,95.576,12800000.0
2007-07-03 04:27:00,95.581,95.581,95.562,95.562,17600000.0
2007-07-03 04:28:00,95.563,95.575,95.563,95.573,12800000.0
2007-07-03 04:29:00,95.583,95.583,95.553,95.561,14400000.0
2007-07-03 04:30:00,95.557,95.575,95.513,95.573,11200000.0
2007-07-03 04:31:00,95.584,95.598,95.584,95.595,12800000.0
2007-07-03 04:32:00,95.598,95.598,95.561,95.561,17600000.0
2007-07-03 04:33:00,95.55,95.554,95.548,95.554,12800000.0
2007-07-03 04:34:00,95.579,95.582,95.572,95.581,14400000.0
2007-07-03 04:35:00,95.581,95.584,95.577,95.577,11200000.0
2007-07-03 04:36:00,95.565,95.592,95.554,95.592,11200000.0
2007-07-03 04:37:00,95.568,95.572,95.564,95.572,12200000.0
2007-07-03 04:38:00,95.586,95.586,95.562,95.562,16000000.0
2007-07-03 04:39:00,95.569,95.574,95.559,95.561,14400000.0
2007-07-03 04:40:00,95.566,95.567,95.552,95.567,12800000.0
2007-07-03 04:41:00,95.575,95.575,95.553,95.553,11200000.0
2007-07-03 04:42:00,95.542,95.554,95.542,95.552,11200000.0
2007-07-03 04:43:00,95.569,95.574,95.567,95.574,12200000.0
2007-07-03 04:44:00,95.572,95.579,95.572,95.579,6400000.0
2007-07-03 04:45:00,95.57,95.57,95.547,95.561,11200000.0
2007-07-03 04:46:00,95.552,95.552,95.516,95.534,12800000.0
2007-07-03 04:47:00,95.542,95.554,95.522,95.554,16000000.0
2007-07-03 04:48:00,95.548,95.555,95.547,95.555,11600000.0
2007-07-03 04:49:00,95.549,95.577,95.548,95.577,12800000.0
2007-07-03 04:50:00,95.57,95.573,95.562,95.567,17600000.0
2007-07-03 04:51:00,95.579,95.59,95.579,95.59,16000000.0
2007-07-03 04:52:00,95.598,95.622,95.598,95.616,12800000.0
2007-07-03 04:53:00,95.604,95.615,95.604,95.61,12800000.0
2007-07-03 04:54:00,95.595,95.595,95.558,95.558,34000000.0
2007-07-03 04:55:00,95.561,95.573,95.558,95.572,11200000.0
2007-07-03 04:56:00,95.574,95.597,95.574,95.597,16000000.0
2007-07-03 04:57:00,95.599,95.617,95.591,95.592,17600000.0
2007-07-03 04:58:00,95.607,95.607,95.597,95.597,14400000.0
2007-07-03 04:59:00,95.597,95.597,95.576,95.587,17000000.0
2007-07-03 05:00:00,95.58,95.597,95.58,95.597,17600000.0
2007-07-03 05:01:00,95.61,95.637,95.61,95.637,14400000.0
2007-07-03 05:02:00,95.651,95.651,95.638,95.638,17600000.0
2007-07-03 05:03:00,95.639,95.653,95.637,95.653,17600000.0
2007-07-03 05:04:00,95.661,95.661,95.646,95.646,12800000.0
2007-07-03 05:05:00,95.648,95.648,95.629,95.631,12800000.0
2007-07-03 05:06:00,95.657,95.658,95.643,95.643,10600000.0
2007-07-03 05:07:00,95.648,95.65,95.639,95.639,11200000.0
2007-07-03 05:08:00,95.64,95.64,95.612,95.612,11200000.0
2007-07-03 05:09:00,95.601,95.61,95.596,95.599,11200000.0
2007-07-03 05:10:00,95.558,95.584,95.558,95.562,12800000.0
2007-07-03 05:11:00,95.57,95.57,95.516,95.518,9600000.0
2007-07-03 05:12:00,95.513,95.532,95.508,95.528,17600000.0
2007-07-03 05:13:00,95.529,95.529,95.514,95.527,11200000.0
2007-07-03 05:14:00,95.526,95.526,95.509,95.523,16000000.0
2007-07-03 05:15:00,95.523,95.524,95.513,95.516,12800000.0
2007-07-03 05:16:00,95.506,95.526,95.497,95.515,16000000.0
2007-07-03 05:17:00,95.515,95.52,95.508,95.508,17600000.0
2007-07-03 05:18:00,95.507,95.515,95.506,95.509,11200000.0
2007-07-03 05:19:00,95.499,95.502,95.491,95.491,11200000.0
2007-07-03 05:20:00,95.468,95.495,95.464,95.482,12800000.0
2007-07-03 05:21:00,95.499,95.499,95.482,95.489,17600000.0
2007-07-03 05:22:00,95.479,95.487,95.479,95.483,25600000.0
2007-07-03 05:23:00,95.486,95.497,95.482,95.497,17600000.0
2007-07-03 05:24:00,95.497,95.505,95.494,95.494,12800000.0
2007-07-03 05:25:00,95.499,95.517,95.493,95.517,12800000.0
2007-07-03 05:26:00,95.518,95.54,95.513,95.54,11200000.0
2007-07-03 05:27:00,95.564,95.564,95.502,95.563,11200000.0
2007-07-03 05:28:00,95.525,95.535,95.525,95.527,12800000.0
2007-07-03 05:29:00,95.553,95.558,95.549,95.552,17000000.0
2007-07-03 05:30:00,95.533,95.535,95.521,95.535,15400000.0
2007-07-03 05:31:00,95.539,95.55,95.539,95.546,14400000.0
2007-07-03 05:32:00,95.535,95.546,95.535,95.543,12800000.0
2007-07-03 05:33:00,95.521,95.544,95.515,95.544,11200000.0
2007-07-03 05:34:00,95.538,95.549,95.538,95.549,9600000.0
2007-07-03 05:35:00,95.542,95.542,95.536,95.536,11200000.0
2007-07-03 05:36:00,95.526,95.537,95.521,95.536,12800000.0
2007-07-03 05:37:00,95.544,95.548,95.541,95.545,12800000.0
2007-07-03 05:38:00,95.542,95.547,95.541,95.544,12800000.0
2007-07-03 05:39:00,95.554,95.567,95.554,95.561,12800000.0
2007-07-03 05:40:00,95.569,95.569,95.561,95.561,9600000.0
2007-07-03 05:41:00,95.569,95.569,95.549,95.55,16000000.0
2007-07-03 05:42:00,95.565,95.57,95.565,95.57,3200000.0
2007-07-03 05:43:00,95.573,95.576,95.563,95.576,12800000.0
2007-07-03 05:44:00,95.571,95.571,95.553,95.564,14400000.0
2007-07-03 05:45:00,95.573,95.589,95.573,95.587,12800000.0
2007-07-03 05:46:00,95.592,95.608,95.577,95.577,12800000.0
2007-07-03 05:48:00,95.587,95.588,95.58,95.588,11200000.0
2007-07-03 05:49:00,95.593,95.601,95.593,95.6,12800000.0
2007-07-03 05:50:00,95.589,95.589,95.576,95.576,12800000.0
2007-07-03 05:51:00,95.61,95.617,95.595,95.61,16000000.0
2007-07-03 05:52:00,95.608,95.608,95.584,95.584,16000000.0
2007-07-03 05:53:00,95.613,95.613,95.594,95.595,12800000.0
2007-07-03 05:54:00,95.59,95.607,95.587,95.607,11200000.0
2007-07-03 05:55:00,95.606,95.617,95.606,95.61,16000000.0
2007-07-03 05:56:00,95.601,95.607,95.601,95.607,17600000.0
2007-07-03 05:57:00,95.614,95.614,95.604,95.606,16000000.0
2007-07-03 05:58:00,95.603,95.603,95.591,95.593,11200000.0
2007-07-03 05:59:00,95.597,95.599,95.589,95.599,17600000.0
2007-07-03 06:00:00,95.577,95.585,95.575,95.58,12800000.0
2007-07-03 06:01:00,95.6,95.603,95.595,95.595,17600000.0
2007-07-03 06:02:00,95.53,95.535,95.53,95.53,17600000.0
2007-07-03 06:04:00,95.607,95.609,95.604,95.609,8000000.0
2007-07-03 06:05:00,95.588,95.592,95.583,95.589,11200000.0
2007-07-03 06:06:00,95.607,95.607,95.589,95.592,11200000.0
2007-07-03 06:07:00,95.584,95.595,95.584,95.591,11200000.0
2007-07-03 06:08:00,95.582,95.589,95.579,95.586,17600000.0
2007-07-03 06:09:00,95.568,95.59,95.567,95.59,12800000.0
2007-07-03 06:10:00,95.579,95.582,95.575,95.575,11200000.0
2007-07-03 06:11:00,95.586,95.592,95.577,95.589,15400000.0
2007-07-03 06:12:00,95.564,95.564,95.541,95.548,11200000.0
2007-07-03 06:13:00,95.549,95.586,95.549,95.586,14400000.0
2007-07-03 06:14:00,95.588,95.601,95.586,95.59,17600000.0
2007-07-03 06:15:00,95.603,95.603,95.567,95.575,12800000.0
2007-07-03 06:16:00,95.581,95.596,95.576,95.596,14400000.0
2007-07-03 06:17:00,95.582,95.587,95.56,95.587,14400000.0
2007-07-03 06:18:00,95.571,95.582,95.571,95.574,12800000.0
2007-07-03 06:19:00,95.573,95.573,95.562,95.563,11200000.0
2007-07-03 06:20:00,95.57,95.57,95.558,95.558,12800000.0
2007-07-03 06:21:00,95.484,95.59,95.484,95.555,12800000.0
2007-07-03 06:22:00,95.56,95.566,95.545,95.545,16000000.0
2007-07-03 06:23:00,95.549,95.563,95.549,95.563,10600000.0
2007-07-03 06:24:00,95.562,95.569,95.559,95.569,12800000.0
2007-07-03 06:25:00,95.55,95.562,95.55,95.554,17600000.0
2007-07-03 06:26:00,95.554,95.562,95.553,95.561,9600000.0
2007-07-03 06:27:00,95.563,95.563,95.556,95.56,14400000.0
2007-07-03 06:28:00,95.554,95.566,95.554,95.555,16000000.0
2007-07-03 06:29:00,95.555,95.563,95.549,95.55,12800000.0
2007-07-03 06:30:00,95.549,95.549,95.529,95.529,11200000.0
2007-07-03 06:31:00,95.515,95.519,95.499,95.519,11200000.0
2007-07-03 06:32:00,95.515,95.515,95.503,95.503,17000000.0
2007-07-03 06:34:00,95.504,95.517,95.501,95.516,12800000.0
2007-07-03 06:35:00,95.51,95.524,95.507,95.507,11200000.0
2007-07-03 06:36:00,95.501,95.505,95.497,95.505,11200000.0
2007-07-03 06:37:00,95.483,95.502,95.463,95.502,12800000.0
2007-07-03 06:38:00,95.499,95.502,95.496,95.502,11200000.0
2007-07-03 06:39:00,95.488,95.493,95.462,95.462,14400000.0
2007-07-03 06:40:00,95.509,95.51,95.504,95.504,9600000.0
2007-07-03 06:41:00,95.528,95.536,95.446,95.526,11600000.0
2007-07-03 06:42:00,95.514,95.521,95.505,95.521,14400000.0
2007-07-03 06:43:00,95.521,95.532,95.516,95.532,19200000.0
2007-07-03 06:44:00,95.522,95.524,95.492,95.516,14400000.0
2007-07-03 06:45:00,95.528,95.531,95.515,95.524,13200000.0
2007-07-03 06:46:00,95.538,95.547,95.528,95.547,16000000.0
2007-07-03 06:47:00,95.561,95.561,95.553,95.553,12800000.0
2007-07-03 06:48:00,95.554,95.567,95.545,95.56,12800000.0
2007-07-03 06:49:00,95.565,95.569,95.56,95.562,12800000.0
2007-07-03 06:50:00,95.57,95.57,95.553,95.561,14400000.0
2007-07-03 06:51:00,95.582,95.592,95.582,95.592,16000000.0
2007-07-03 06:52:00,95.592,95.606,95.583,95.606,13800000.0
2007-07-03 06:53:00,95.607,95.625,95.601,95.625,11200000.0
2007-07-03 06:54:00,95.626,95.627,95.617,95.618,12800000.0
2007-07-03 06:55:00,95.619,95.619,95.61,95.615,16000000.0
2007-07-03 06:56:00,95.598,95.599,95.592,95.592,11200000.0
2007-07-03 06:57:00,95.582,95.598,95.582,95.595,16000000.0
2007-07-03 06:58:00,95.602,95.611,95.601,95.606,11200000.0
2007-07-03 06:59:00,95.616,95.621,95.61,95.621,17600000.0
2007-07-03 07:00:00,95.62,95.627,95.62,95.627,11200000.0
2007-07-03 07:01:00,95.608,95.612,95.602,95.602,16000000.0
2007-07-03 07:02:00,95.6,95.6,95.589,95.589,12800000.0
2007-07-03 07:03:00,95.597,95.604,95.595,95.604,11200000.0
2007-07-03 07:04:00,95.596,95.596,95.575,95.587,11200000.0
2007-07-03 07:05:00,95.57,95.582,95.57,95.582,11200000.0
2007-07-03 07:06:00,95.583,95.583,95.574,95.576,16000000.0
2007-07-03 07:07:00,95.567,95.57,95.559,95.559,11200000.0
2007-07-03 07:08:00,95.548,95.562,95.545,95.562,28800000.0
2007-07-03 07:09:00,95.543,95.555,95.532,95.548,14400000.0
2007-07-03 07:10:00,95.538,95.547,95.523,95.523,11200000.0
2007-07-03 07:11:00,95.568,95.58,95.567,95.58,17600000.0
2007-07-03 07:12:00,95.569,95.58,95.569,95.57,12800000.0
2007-07-03 07:14:00,95.549,95.55,95.545,95.55,12800000.0
2007-07-03 07:16:00,95.567,95.59,95.567,95.59,14400000.0
2007-07-03 07:17:00,95.577,95.58,95.572,95.572,11200000.0
2007-07-03 07:18:00,95.587,95.62,95.587,95.62,14400000.0
2007-07-03 07:19:00,95.609,95.611,95.596,95.611,11200000.0
2007-07-03 07:20:00,95.611,95.626,95.611,95.624,14400000.0
2007-07-03 07:21:00,95.629,95.65,95.629,95.645,12800000.0
2007-07-03 07:22:00,95.653,95.656,95.65,95.654,8000000.0
2007-07-03 07:23:00,95.65,95.656,95.638,95.638,16000000.0
2007-07-03 07:24:00,95.623,95.623,95.607,95.612,10000000.0
2007-07-03 07:25:00,95.587,95.598,95.587,95.598,11200000.0
2007-07-03 07:26:00,95.597,95.611,95.588,95.61,12800000.0
2007-07-03 07:27:00,95.634,95.641,95.624,95.633,11600000.0
2007-07-03 07:28:00,95.622,95.623,95.615,95.615,11200000.0
2007-07-03 07:29:00,95.641,95.644,95.628,95.636,27200000.0
2007-07-03 07:30:00,95.639,95.65,95.632,95.641,12800000.0
2007-07-03 07:31:00,95.655,95.655,95.629,95.636,11200000.0
2007-07-03 07:32:00,95.635,95.636,95.629,95.636,8000000.0
2007-07-03 07:33:00,95.62,95.633,95.62,95.628,16000000.0
2007-07-03 07:34:00,95.646,95.652,95.643,95.643,11200000.0
2007-07-03 07:35:00,95.637,95.637,95.622,95.626,16000000.0
2007-07-03 07:36:00,95.624,95.625,95.607,95.62,12800000.0
2007-07-03 07:37:00,95.591,95.61,95.591,95.604,14400000.0
2007-07-03 07:38:00,95.623,95.623,95.605,95.613,16000000.0
2007-07-03 07:39:00,95.615,95.619,95.609,95.612,19200000.0
2007-07-03 07:40:00,95.634,95.665,95.634,95.665,10600000.0
2007-07-03 07:41:00,95.671,95.671,95.658,95.671,11200000.0
2007-07-03 07:42:00,95.67,95.67,95.653,95.669,33000000.0
2007-07-03 07:43:00,95.672,95.68,95.669,95.68,28800000.0
2007-07-03 07:44:00,95.682,95.682,95.656,95.665,17600000.0
2007-07-03 07:45:00,95.637,95.653,95.575,95.625,14400000.0
2007-07-03 07:46:00,95.65,95.65,95.632,95.632,11200000.0
2007-07-03 07:47:00,95.626,95.635,95.621,95.621,11200000.0
2007-07-03 07:48:00,95.629,95.652,95.629,95.652,11200000.0
2007-07-03 07:49:00,95.663,95.665,95.65,95.65,14400000.0
2007-07-03 07:50:00,95.664,95.671,95.663,95.67,10600000.0
2007-07-03 07:51:00,95.662,95.675,95.661,95.672,38400000.0
2007-07-03 07:52:00,95.667,95.673,95.664,95.665,17600000.0
2007-07-03 07:53:00,95.652,95.652,95.648,95.649,11200000.0
2007-07-03 07:54:00,95.658,95.666,95.642,95.666,12800000.0
2007-07-03 07:55:00,95.668,95.671,95.66,95.667,30400000.0
2007-07-03 07:56:00,95.679,95.729,95.679,95.729,16000000.0
2007-07-03 07:57:00,95.732,95.751,95.728,95.728,18000000.0
2007-07-03 07:58:00,95.733,95.733,95.711,95.711,12800000.0
2007-07-03 07:59:00,95.723,95.723,95.714,95.721,17000000.0
2007-07-03 08:00:00,95.729,95.729,95.713,95.713,12800000.0
2007-07-03 08:01:00,95.722,95.722,95.706,95.706,11200000.0
2007-07-03 08:02:00,95.69,95.69,95.681,95.69,12800000.0
2007-07-03 08:03:00,95.689,95.703,95.685,95.7,16000000.0
2007-07-03 08:04:00,95.745,95.747,95.729,95.729,11200000.0
2007-07-03 08:05:00,95.745,95.756,95.737,95.749,12800000.0
2007-07-03 08:06:00,95.752,95.752,95.737,95.744,12800000.0
2007-07-03 08:07:00,95.747,95.757,95.74,95.748,16000000.0
2007-07-03 08:08:00,95.765,95.799,95.765,95.798,12800000.0
2007-07-03 08:09:00,95.813,95.814,95.805,95.811,12800000.0
2007-07-03 08:10:00,95.805,95.81,95.805,95.808,30400000.0
2007-07-03 08:11:00,95.803,95.815,95.796,95.815,12800000.0
2007-07-03 08:12:00,95.797,95.797,95.789,95.79,17000000.0
2007-07-03 08:13:00,95.794,95.803,95.79,95.802,8000000.0
2007-07-03 08:14:00,95.81,95.81,95.793,95.798,16000000.0
2007-07-03 08:15:00,95.808,95.813,95.801,95.806,11200000.0
2007-07-03 08:16:00,95.8,95.814,95.798,95.809,11200000.0
2007-07-03 08:17:00,95.816,95.852,95.816,95.845,11200000.0
2007-07-03 08:18:00,95.848,95.848,95.83,95.836,11200000.0
2007-07-03 08:19:00,95.857,95.868,95.857,95.86,11200000.0
2007-07-03 08:20:00,95.861,95.861,95.848,95.857,12800000.0
2007-07-03 08:21:00,95.841,95.841,95.836,95.837,11200000.0
2007-07-03 08:22:00,95.814,95.814,95.793,95.797,11200000.0
2007-07-03 08:23:00,95.81,95.82,95.802,95.82,16000000.0
2007-07-03 08:24:00,95.827,95.827,95.798,95.801,17600000.0
2007-07-03 08:25:00,95.785,95.785,95.769,95.769,12800000.0
2007-07-03 08:26:00,95.772,95.813,95.772,95.813,12800000.0
2007-07-03 08:27:00,95.836,95.863,95.836,95.863,11200000.0
2007-07-03 08:28:00,95.866,95.87,95.863,95.867,12800000.0
2007-07-03 08:29:00,95.864,95.883,95.864,95.883,11200000.0
2007-07-03 08:30:00,95.886,95.894,95.884,95.884,12800000.0
2007-07-03 08:31:00,95.882,95.882,95.866,95.877,12800000.0
2007-07-03 08:32:00,95.887,95.889,95.873,95.873,14400000.0
2007-07-03 08:33:00,95.854,95.854,95.841,95.844,41600000.0
2007-07-03 08:34:00,95.848,95.872,95.848,95.868,12800000.0
2007-07-03 08:35:00,95.874,95.874,95.854,95.856,48000000.0
2007-07-03 08:36:00,95.853,95.854,95.837,95.845,16000000.0
2007-07-03 08:37:00,95.84,95.84,95.822,95.825,14400000.0
2007-07-03 08:38:00,95.811,95.811,95.798,95.803,17600000.0
2007-07-03 08:39:00,95.806,95.806,95.788,95.8,14400000.0
2007-07-03 08:40:00,95.826,95.844,95.826,95.844,11200000.0
2007-07-03 08:41:00,95.845,95.846,95.839,95.842,32000000.0
2007-07-03 08:42:00,95.845,95.845,95.826,95.827,14400000.0
2007-07-03 08:43:00,95.812,95.835,95.806,95.835,12800000.0
2007-07-03 08:44:00,95.831,95.848,95.823,95.848,16000000.0
2007-07-03 08:45:00,95.85,95.851,95.843,95.847,12800000.0
2007-07-03 08:46:00,95.857,95.86,95.838,95.838,12800000.0
2007-07-03 08:47:00,95.832,95.832,95.825,95.831,24000000.0
2007-07-03 08:48:00,95.842,95.847,95.83,95.84,11200000.0
2007-07-03 08:49:00,95.829,95.849,95.829,95.849,17600000.0
2007-07-03 08:50:00,95.854,95.866,95.854,95.859,12800000.0
2007-07-03 08:51:00,95.853,95.859,95.849,95.859,22400000.0
2007-07-03 08:52:00,95.854,95.854,95.847,95.853,35200000.0
2007-07-03 08:53:00,95.851,95.854,95.84,95.854,56000000.0
2007-07-03 08:54:00,95.861,95.884,95.859,95.884,9600000.0
2007-07-03 08:55:00,95.865,95.872,95.854,95.854,17600000.0
2007-07-03 08:56:00,95.859,95.89,95.859,95.887,14800000.0
2007-07-03 08:57:00,95.889,95.889,95.861,95.861,43200000.0
2007-07-03 08:58:00,95.849,95.849,95.829,95.829,11200000.0
2007-07-03 08:59:00,95.822,95.838,95.821,95.838,14400000.0
2007-07-03 09:00:00,95.851,95.854,95.846,95.846,32000000.0
2007-07-03 09:01:00,95.834,95.842,95.825,95.825,32000000.0
2007-07-03 09:02:00,95.809,95.809,95.795,95.796,19200000.0
2007-07-03 09:03:00,95.775,95.788,95.772,95.774,16000000.0
2007-07-03 09:04:00,95.789,95.81,95.789,95.809,21800000.0
2007-07-03 09:05:00,95.793,95.796,95.786,95.796,19200000.0
2007-07-03 09:06:00,95.77,95.774,95.76,95.77,29800000.0
2007-07-03 09:07:00,95.766,95.775,95.766,95.77,19200000.0
2007-07-03 09:08:00,95.774,95.782,95.767,95.782,12800000.0
2007-07-03 09:09:00,95.794,95.794,95.787,95.787,46400000.0
2007-07-03 09:10:00,95.777,95.798,95.777,95.791,24000000.0
2007-07-03 09:11:00,95.785,95.786,95.776,95.786,28800000.0
2007-07-03 09:12:00,95.793,95.801,95.786,95.795,14400000.0
2007-07-03 09:13:00,95.804,95.813,95.799,95.813,13200000.0
2007-07-03 09:14:00,95.822,95.822,95.792,95.809,12800000.0
2007-07-03 09:15:00,95.789,95.809,95.789,95.809,30400000.0
2007-07-03 09:16:00,95.816,95.831,95.816,95.821,49000000.0
2007-07-03 09:17:00,95.815,95.822,95.809,95.81,78400000.0
2007-07-03 09:18:00,95.787,95.787,95.746,95.746,71400000.0
2007-07-03 09:19:00,95.747,95.758,95.738,95.758,65600000.0
2007-07-03 09:20:00,95.741,95.741,95.712,95.714,76800000.0
2007-07-03 09:21:00,95.698,95.698,95.66,95.66,49600000.0
2007-07-03 09:22:00,95.681,95.7,95.681,95.696,36800000.0
2007-07-03 09:23:00,95.706,95.712,95.688,95.712,68200000.0
2007-07-03 09:24:00,95.698,95.704,95.691,95.695,43200000.0
2007-07-03 09:25:00,95.703,95.731,95.703,95.731,19200000.0
2007-07-03 09:26:00,95.737,95.741,95.729,95.737,31400000.0
2007-07-03 09:27:00,95.73,95.767,95.73,95.767,69800000.0
2007-07-03 09:28:00,95.776,95.812,95.776,95.812,11200000.0
2007-07-03 09:29:00,95.839,95.839,95.819,95.819,36800000.0
2007-07-03 09:30:00,95.8,95.8,95.79,95.798,25600000.0
2007-07-03 09:31:00,95.794,95.801,95.793,95.793,12800000.0
2007-07-03 09:32:00,95.789,95.791,95.778,95.778,33000000.0
2007-07-03 09:33:00,95.792,95.796,95.788,95.789,30400000.0
2007-07-03 09:34:00,95.778,95.783,95.767,95.781,33600000.0
2007-07-03 09:35:00,95.772,95.78,95.768,95.778,52200000.0
2007-07-03 09:36:00,95.777,95.777,95.767,95.774,46400000.0
2007-07-03 09:37:00,95.774,95.774,95.743,95.743,33600000.0
2007-07-03 09:38:00,95.728,95.744,95.726,95.744,12800000.0
2007-07-03 09:39:00,95.755,95.755,95.738,95.752,43200000.0
2007-07-03 09:40:00,95.739,95.739,95.709,95.709,46400000.0
2007-07-03 09:41:00,95.704,95.711,95.704,95.71,30400000.0
2007-07-03 09:42:00,95.702,95.704,95.696,95.699,43200000.0
2007-07-03 09:43:00,95.716,95.718,95.696,95.718,55400000.0
2007-07-03 09:44:00,95.743,95.743,95.732,95.734,30400000.0
2007-07-03 09:45:00,95.725,95.729,95.724,95.726,19200000.0
2007-07-03 09:46:00,95.723,95.737,95.723,95.725,27200000.0
2007-07-03 09:47:00,95.706,95.706,95.69,95.69,12800000.0
2007-07-03 09:48:00,95.695,95.695,95.664,95.664,12800000.0
2007-07-03 09:49:00,95.656,95.669,95.652,95.663,16000000.0
2007-07-03 09:50:00,95.672,95.686,95.672,95.673,33600000.0
2007-07-03 09:51:00,95.674,95.677,95.65,95.677,84200000.0
2007-07-03 09:52:00,95.668,95.671,95.655,95.664,11200000.0
2007-07-03 09:53:00,95.67,95.681,95.667,95.667,30400000.0
2007-07-03 09:54:00,95.648,95.657,95.645,95.649,12800000.0
2007-07-03 09:55:00,95.649,95.649,95.631,95.649,33600000.0
2007-07-03 09:56:00,95.648,95.664,95.648,95.651,36800000.0
2007-07-03 09:57:00,95.649,95.674,95.649,95.674,24000000.0
2007-07-03 09:58:00,95.69,95.69,95.672,95.684,32000000.0
2007-07-03 09:59:00,95.698,95.707,95.697,95.705,51200000.0
2007-07-03 10:00:00,95.693,95.693,95.668,95.668,61800000.0
2007-07-03 10:01:00,95.664,95.699,95.659,95.676,17600000.0
2007-07-03 10:02:00,95.664,95.673,95.662,95.673,36800000.0
2007-07-03 10:03:00,95.673,95.698,95.673,95.691,44200000.0
2007-07-03 10:04:00,95.688,95.688,95.68,95.685,40000000.0
2007-07-03 10:05:00,95.683,95.683,95.67,95.678,38400000.0
2007-07-03 10:06:00,95.673,95.682,95.671,95.682,33400000.0
2007-07-03 10:07:00,95.686,95.691,95.682,95.682,43200000.0
2007-07-03 10:08:00,95.685,95.689,95.681,95.681,49000000.0
2007-07-03 10:09:00,95.666,95.666,95.654,95.655,12800000.0
2007-07-03 10:10:00,95.656,95.666,95.653,95.666,45800000.0
2007-07-03 10:11:00,95.683,95.687,95.674,95.687,58000000.0
2007-07-03 10:12:00,95.667,95.677,95.662,95.665,57600000.0
2007-07-03 10:13:00,95.665,95.675,95.665,95.673,41600000.0
2007-07-03 10:14:00,95.68,95.691,95.68,95.687,30200000.0
2007-07-03 10:15:00,95.688,95.712,95.688,95.712,30400000.0
2007-07-03 10:16:00,95.721,95.721,95.7,95.708,17000000.0
2007-07-03 10:17:00,95.69,95.7,95.687,95.7,12800000.0
2007-07-03 10:18:00,95.713,95.724,95.713,95.716,12800000.0
2007-07-03 10:19:00,95.707,95.712,95.702,95.712,75200000.0
2007-07-03 10:20:00,95.715,95.731,95.7,95.731,16000000.0
2007-07-03 10:21:00,95.766,95.792,95.766,95.788,35200000.0
2007-07-03 10:22:00,95.797,95.809,95.794,95.796,16000000.0
2007-07-03 10:23:00,95.768,95.791,95.768,95.778,33600000.0
2007-07-03 10:24:00,95.779,95.789,95.774,95.789,43200000.0
2007-07-03 10:25:00,95.795,95.807,95.793,95.805,64000000.0
2007-07-03 10:26:00,95.826,95.835,95.825,95.828,36800000.0
2007-07-03 10:27:00,95.816,95.825,95.801,95.802,52800000.0
2007-07-03 10:28:00,95.81,95.812,95.796,95.796,87400000.0
2007-07-03 10:29:00,95.795,95.798,95.787,95.787,17600000.0
2007-07-03 10:30:00,95.789,95.798,95.785,95.791,27200000.0
2007-07-03 10:31:00,95.786,95.789,95.781,95.781,32000000.0
2007-07-03 10:32:00,95.78,95.78,95.762,95.762,46400000.0
2007-07-03 10:33:00,95.758,95.785,95.758,95.779,35200000.0
2007-07-03 10:34:00,95.783,95.791,95.779,95.789,17600000.0
2007-07-03 10:35:00,95.794,95.804,95.791,95.803,12800000.0
2007-07-03 10:36:00,95.796,95.805,95.796,95.8,11200000.0
2007-07-03 10:37:00,95.802,95.802,95.794,95.8,19200000.0
2007-07-03 10:38:00,95.782,95.802,95.774,95.802,28800000.0
2007-07-03 10:39:00,95.789,95.789,95.774,95.774,16000000.0
2007-07-03 10:40:00,95.792,95.798,95.787,95.787,24000000.0
2007-07-03 10:41:00,95.796,95.796,95.785,95.791,57000000.0
2007-07-03 10:42:00,95.783,95.795,95.783,95.795,38400000.0
2007-07-03 10:43:00,95.782,95.788,95.78,95.783,17600000.0
2007-07-03 10:44:00,95.774,95.779,95.768,95.775,19200000.0
2007-07-03 10:45:00,95.765,95.783,95.765,95.783,21800000.0
2007-07-03 10:46:00,95.778,95.794,95.775,95.794,28800000.0
2007-07-03 10:47:00,95.791,95.805,95.79,95.804,25600000.0
2007-07-03 10:48:00,95.788,95.82,95.788,95.811,38400000.0
2007-07-03 10:49:00,95.811,95.811,95.801,95.803,25600000.0
2007-07-03 10:50:00,95.805,95.806,95.791,95.803,59200000.0
2007-07-03 10:51:00,95.789,95.797,95.784,95.784,68200000.0
2007-07-03 10:52:00,95.781,95.791,95.779,95.786,34600000.0
2007-07-03 10:53:00,95.795,95.796,95.783,95.783,59200000.0
2007-07-03 10:54:00,95.782,95.816,95.782,95.816,54400000.0
2007-07-03 10:55:00,95.824,95.846,95.824,95.843,41600000.0
2007-07-03 10:56:00,95.848,95.897,95.848,95.897,44800000.0
2007-07-03 10:57:00,95.893,95.905,95.893,95.897,32400000.0
2007-07-03 10:58:00,95.905,95.905,95.872,95.89,40000000.0
2007-07-03 10:59:00,95.884,95.893,95.884,95.89,49600000.0
2007-07-03 11:00:00,95.889,95.899,95.889,95.897,51200000.0
2007-07-03 11:01:00,95.888,95.895,95.88,95.895,12800000.0
2007-07-03 11:02:00,95.907,95.907,95.892,95.895,18600000.0
2007-07-03 11:03:00,95.888,95.893,95.881,95.881,36200000.0
2007-07-03 11:04:00,95.889,95.889,95.876,95.876,27200000.0
2007-07-03 11:05:00,95.877,95.877,95.864,95.873,10600000.0
2007-07-03 11:06:00,95.894,95.911,95.894,95.911,29800000.0
2007-07-03 11:07:00,95.919,95.943,95.919,95.943,46400000.0
2007-07-03 11:08:00,95.926,95.937,95.916,95.916,32000000.0
2007-07-03 11:09:00,95.914,95.916,95.903,95.914,75200000.0
2007-07-03 11:10:00,95.917,95.923,95.911,95.914,36200000.0
2007-07-03 11:11:00,95.92,95.939,95.92,95.926,52800000.0
2007-07-03 11:12:00,95.934,95.934,95.913,95.917,70400000.0
2007-07-03 11:13:00,95.926,95.932,95.919,95.932,9600000.0
2007-07-03 11:14:00,95.915,95.932,95.911,95.911,57600000.0
2007-07-03 11:15:00,95.91,95.926,95.903,95.926,11200000.0
2007-07-03 11:16:00,95.923,95.926,95.912,95.926,17600000.0
2007-07-03 11:17:00,95.912,95.923,95.906,95.918,54400000.0
2007-07-03 11:18:00,95.922,95.938,95.92,95.925,73600000.0
2007-07-03 11:19:00,95.915,95.923,95.908,95.917,56000000.0
2007-07-03 11:20:00,95.926,95.926,95.919,95.919,35200000.0
2007-07-03 11:21:00,95.91,95.918,95.898,95.904,40000000.0
2007-07-03 11:22:00,95.914,95.914,95.904,95.912,42000000.0
2007-07-03 11:23:00,95.916,95.916,95.902,95.906,51200000.0
2007-07-03 11:24:00,95.909,95.919,95.906,95.912,52800000.0
2007-07-03 11:25:00,95.919,95.922,95.906,95.911,35200000.0
2007-07-03 11:26:00,95.92,95.92,95.866,95.898,27200000.0
2007-07-03 11:27:00,95.924,95.924,95.91,95.91,12800000.0
2007-07-03 11:28:00,95.906,95.911,95.902,95.903,41600000.0
2007-07-03 11:29:00,95.897,95.917,95.888,95.917,11200000.0
2007-07-03 11:30:00,95.914,95.926,95.914,95.924,11200000.0
2007-07-03 11:31:00,95.915,95.915,95.872,95.872,26600000.0
2007-07-03 11:32:00,95.87,95.879,95.87,95.876,35200000.0
2007-07-03 11:33:00,95.876,95.876,95.861,95.861,17600000.0
2007-07-03 11:34:00,95.876,95.893,95.875,95.893,33600000.0
2007-07-03 11:35:00,95.888,95.891,95.862,95.873,17600000.0
2007-07-03 11:36:00,95.863,95.872,95.861,95.872,43200000.0
2007-07-03 11:37:00,95.862,95.88,95.853,95.878,41600000.0
2007-07-03 11:38:00,95.866,95.876,95.862,95.876,27200000.0
2007-07-03 11:39:00,95.883,95.884,95.875,95.884,11200000.0
2007-07-03 11:40:00,95.872,95.872,95.858,95.859,21800000.0
2007-07-03 11:41:00,95.842,95.848,95.839,95.839,12800000.0
2007-07-03 11:42:00,95.847,95.867,95.845,95.867,38400000.0
2007-07-03 11:43:00,95.869,95.869,95.854,95.856,17600000.0
2007-07-03 11:44:00,95.858,95.858,95.842,95.842,59200000.0
2007-07-03 11:45:00,95.849,95.857,95.849,95.857,49600000.0
2007-07-03 11:46:00,95.857,95.857,95.846,95.849,10600000.0
2007-07-03 11:47:00,95.84,95.85,95.834,95.834,56000000.0
2007-07-03 11:48:00,95.817,95.827,95.817,95.818,14400000.0
2007-07-03 11:49:00,95.814,95.815,95.808,95.808,41600000.0
2007-07-03 11:50:00,95.818,95.823,95.816,95.816,44800000.0
2007-07-03 11:51:00,95.821,95.825,95.81,95.811,44800000.0
2007-07-03 11:52:00,95.811,95.817,95.79,95.808,32000000.0
2007-07-03 11:53:00,95.808,95.816,95.808,95.81,34600000.0
2007-07-03 11:54:00,95.811,95.819,95.804,95.819,47400000.0
2007-07-03 11:55:00,95.824,95.83,95.82,95.826,44800000.0
2007-07-03 11:56:00,95.827,95.834,95.826,95.832,64000000.0
2007-07-03 11:57:00,95.849,95.857,95.846,95.851,22400000.0
2007-07-03 11:58:00,95.848,95.852,95.847,95.852,41600000.0
2007-07-03 11:59:00,95.858,95.858,95.834,95.834,51200000.0
2007-07-03 12:00:00,95.831,95.831,95.821,95.83,36200000.0
2007-07-03 12:01:00,95.829,95.837,95.811,95.814,19200000.0
2007-07-03 12:02:00,95.832,95.832,95.819,95.826,12800000.0
2007-07-03 12:03:00,95.854,95.862,95.85,95.85,51600000.0
2007-07-03 12:04:00,95.856,95.856,95.847,95.852,24000000.0
2007-07-03 12:05:00,95.852,95.856,95.849,95.85,28800000.0
2007-07-03 12:06:00,95.851,95.857,95.849,95.853,24000000.0
2007-07-03 12:07:00,95.838,95.839,95.833,95.838,20800000.0
2007-07-03 12:08:00,95.833,95.833,95.828,95.832,12800000.0
2007-07-03 12:09:00,95.831,95.836,95.827,95.832,11200000.0
2007-07-03 12:10:00,95.827,95.836,95.819,95.832,11200000.0
2007-07-03 12:11:00,95.832,95.847,95.821,95.841,27200000.0
2007-07-03 12:12:00,95.831,95.831,95.818,95.818,30400000.0
2007-07-03 12:13:00,95.816,95.817,95.81,95.816,14400000.0
2007-07-03 12:14:00,95.811,95.828,95.806,95.824,16000000.0
2007-07-03 12:15:00,95.822,95.834,95.822,95.827,26600000.0
2007-07-03 12:16:00,95.821,95.824,95.813,95.82,27600000.0
2007-07-03 12:17:00,95.837,95.837,95.814,95.814,43200000.0
2007-07-03 12:18:00,95.83,95.835,95.827,95.833,25600000.0
2007-07-03 12:19:00,95.845,95.845,95.82,95.832,34600000.0
2007-07-03 12:20:00,95.841,95.846,95.836,95.846,36200000.0
2007-07-03 12:21:00,95.842,95.842,95.834,95.835,59200000.0
2007-07-03 12:22:00,95.846,95.851,95.843,95.843,30400000.0
2007-07-03 12:23:00,95.838,95.843,95.836,95.84,31800000.0
2007-07-03 12:24:00,95.84,95.843,95.817,95.817,33000000.0
2007-07-03 12:25:00,95.807,95.824,95.807,95.814,22400000.0
2007-07-03 12:26:00,95.831,95.831,95.811,95.811,30400000.0
2007-07-03 12:27:00,95.806,95.806,95.795,95.795,30400000.0
2007-07-03 12:28:00,95.796,95.803,95.792,95.796,60800000.0
2007-07-03 12:29:00,95.706,95.843,95.681,95.716,114000000.0
2007-07-03 12:30:00,95.795,95.802,95.706,95.802,46400000.0
2007-07-03 12:31:00,95.804,95.813,95.804,95.81,70400000.0
2007-07-03 12:32:00,95.795,95.799,95.785,95.785,29200000.0
2007-07-03 12:33:00,95.79,95.803,95.785,95.785,40400000.0
2007-07-03 12:34:00,95.794,95.805,95.792,95.792,27200000.0
2007-07-03 12:35:00,95.802,95.814,95.802,95.814,25600000.0
2007-07-03 12:36:00,95.82,95.837,95.82,95.837,48000000.0
2007-07-03 12:37:00,95.833,95.848,95.827,95.829,13800000.0
2007-07-03 12:38:00,95.841,95.841,95.83,95.841,14400000.0
2007-07-03 12:39:00,95.823,95.823,95.805,95.815,24000000.0
2007-07-03 12:40:00,95.807,95.809,95.804,95.807,16000000.0
2007-07-03 12:41:00,95.805,95.842,95.805,95.842,22400000.0
2007-07-03 12:42:00,95.845,95.858,95.845,95.858,22400000.0
2007-07-03 12:43:00,95.858,95.858,95.832,95.832,36800000.0
2007-07-03 12:44:00,95.83,95.847,95.83,95.847,22400000.0
2007-07-03 12:45:00,95.853,95.862,95.853,95.855,34600000.0
2007-07-03 12:46:00,95.843,95.864,95.843,95.854,44200000.0
2007-07-03 12:47:00,95.859,95.871,95.859,95.871,8000000.0
2007-07-03 12:48:00,95.874,95.874,95.869,95.87,32000000.0
2007-07-03 12:49:00,95.88,95.882,95.864,95.871,40000000.0
2007-07-03 12:50:00,95.863,95.873,95.863,95.863,16000000.0
2007-07-03 12:51:00,95.87,95.875,95.852,95.852,22400000.0
2007-07-03 12:52:00,95.838,95.838,95.823,95.823,25600000.0
2007-07-03 12:53:00,95.819,95.819,95.801,95.801,10600000.0
2007-07-03 12:54:00,95.811,95.811,95.79,95.79,11200000.0
2007-07-03 12:55:00,95.804,95.812,95.802,95.812,24000000.0
2007-07-03 12:56:00,95.822,95.831,95.822,95.829,12800000.0
2007-07-03 12:57:00,95.823,95.834,95.822,95.833,27200000.0
2007-07-03 12:58:00,95.829,95.841,95.81,95.81,12800000.0
2007-07-03 12:59:00,95.809,95.826,95.808,95.826,14400000.0
2007-07-03 13:00:00,95.841,95.851,95.837,95.851,16000000.0
2007-07-03 13:01:00,95.85,95.862,95.847,95.862,17600000.0
2007-07-03 13:02:00,95.885,95.889,95.884,95.888,12800000.0
2007-07-03 13:03:00,95.895,95.913,95.895,95.905,12800000.0
2007-07-03 13:04:00,95.912,95.912,95.88,95.888,16000000.0
2007-07-03 13:05:00,95.893,95.897,95.878,95.897,12800000.0
2007-07-03 13:06:00,95.91,95.92,95.91,95.92,17600000.0
2007-07-03 13:07:00,95.922,95.926,95.911,95.911,12800000.0
2007-07-03 13:08:00,95.902,95.902,95.868,95.885,32000000.0
2007-07-03 13:09:00,95.887,95.906,95.882,95.892,28800000.0
2007-07-03 13:10:00,95.878,95.885,95.875,95.881,30800000.0
2007-07-03 13:11:00,95.884,95.895,95.884,95.895,19600000.0
2007-07-03 13:12:00,95.906,95.937,95.906,95.934,16000000.0
2007-07-03 13:13:00,95.914,95.921,95.914,95.915,11200000.0
2007-07-03 13:14:00,95.922,95.948,95.922,95.948,11200000.0
2007-07-03 13:15:00,95.95,95.966,95.949,95.966,11200000.0
2007-07-03 13:16:00,95.959,95.959,95.944,95.954,25600000.0
2007-07-03 13:17:00,95.943,95.943,95.916,95.916,12800000.0
2007-07-03 13:18:00,95.882,95.882,95.856,95.856,56000000.0
2007-07-03 13:19:00,95.853,95.889,95.853,95.888,14400000.0
2007-07-03 13:20:00,95.903,95.923,95.892,95.923,12800000.0
2007-07-03 13:21:00,95.909,95.909,95.901,95.907,56000000.0
2007-07-03 13:22:00,95.902,95.91,95.902,95.91,11200000.0
2007-07-03 13:23:00,95.915,95.921,95.913,95.917,12800000.0
2007-07-03 13:24:00,95.928,95.936,95.928,95.931,14400000.0
2007-07-03 13:25:00,95.924,95.924,95.898,95.898,33600000.0
2007-07-03 13:26:00,95.897,95.909,95.897,95.899,24000000.0
2007-07-03 13:27:00,95.899,95.9,95.895,95.897,40000000.0
2007-07-03 13:28:00,95.909,95.909,95.893,95.898,20800000.0
2007-07-03 13:29:00,95.906,95.906,95.861,95.861,22400000.0
2007-07-03 13:30:00,95.842,95.85,95.83,95.842,36800000.0
2007-07-03 13:31:00,95.853,95.865,95.845,95.853,11200000.0
2007-07-03 13:32:00,95.86,95.867,95.854,95.854,17600000.0
2007-07-03 13:33:00,95.846,95.871,95.845,95.863,12200000.0
2007-07-03 13:34:00,95.855,95.863,95.845,95.854,12200000.0
2007-07-03 13:35:00,95.844,95.857,95.843,95.85,12800000.0
2007-07-03 13:36:00,95.846,95.846,95.831,95.835,48000000.0
2007-07-03 13:37:00,95.834,95.857,95.834,95.851,23400000.0
2007-07-03 13:38:00,95.848,95.852,95.837,95.852,28800000.0
2007-07-03 13:39:00,95.854,95.854,95.841,95.842,25000000.0
2007-07-03 13:40:00,95.843,95.843,95.82,95.822,12800000.0
2007-07-03 13:41:00,95.848,95.848,95.833,95.842,16000000.0
2007-07-03 13:42:00,95.826,95.828,95.816,95.816,12800000.0
2007-07-03 13:43:00,95.829,95.829,95.79,95.79,25600000.0
2007-07-03 13:44:00,95.794,95.802,95.792,95.792,28800000.0
2007-07-03 13:45:00,95.776,95.794,95.776,95.779,12800000.0
2007-07-03 13:46:00,95.783,95.802,95.783,95.802,14400000.0
2007-07-03 13:47:00,95.81,95.816,95.798,95.799,26600000.0
2007-07-03 13:48:00,95.802,95.81,95.799,95.8,14400000.0
2007-07-03 13:49:00,95.808,95.808,95.794,95.8,33000000.0
2007-07-03 13:50:00,95.802,95.802,95.788,95.8,33600000.0
2007-07-03 13:51:00,95.8,95.824,95.795,95.824,16000000.0
2007-07-03 13:52:00,95.829,95.835,95.821,95.821,40000000.0
2007-07-03 13:53:00,95.822,95.85,95.822,95.85,37200000.0
2007-07-03 13:54:00,95.853,95.856,95.847,95.856,24000000.0
2007-07-03 13:55:00,95.847,95.86,95.847,95.857,11200000.0
2007-07-03 13:56:00,95.846,95.848,95.842,95.842,14400000.0
2007-07-03 13:57:00,95.845,95.863,95.845,95.863,14400000.0
2007-07-03 13:58:00,95.865,95.865,95.857,95.861,32000000.0
2007-07-03 13:59:00,95.853,95.856,95.846,95.846,48000000.0
2007-07-03 14:00:00,95.85,95.867,95.85,95.866,32000000.0
2007-07-03 14:01:00,95.878,95.888,95.868,95.868,14400000.0
2007-07-03 14:02:00,95.869,95.88,95.867,95.88,28800000.0
2007-07-03 14:03:00,95.876,95.883,95.875,95.88,13800000.0
2007-07-03 14:04:00,95.882,95.888,95.878,95.881,14400000.0
2007-07-03 14:05:00,95.885,95.891,95.884,95.886,25600000.0
2007-07-03 14:06:00,95.881,95.881,95.866,95.866,17600000.0
2007-07-03 14:07:00,95.859,95.874,95.859,95.865,12800000.0
2007-07-03 14:08:00,95.853,95.853,95.834,95.834,23400000.0
2007-07-03 14:09:00,95.83,95.837,95.816,95.837,11200000.0
2007-07-03 14:10:00,95.832,95.853,95.827,95.827,17600000.0
2007-07-03 14:11:00,95.836,95.839,95.826,95.833,12800000.0
2007-07-03 14:12:00,95.836,95.838,95.832,95.832,12800000.0
2007-07-03 14:13:00,95.832,95.832,95.822,95.823,24000000.0
2007-07-03 14:14:00,95.819,95.823,95.808,95.811,20200000.0
2007-07-03 14:15:00,95.823,95.823,95.808,95.82,33000000.0
2007-07-03 14:16:00,95.8,95.801,95.769,95.769,27200000.0
2007-07-03 14:17:00,95.753,95.766,95.751,95.751,11200000.0
2007-07-03 14:18:00,95.752,95.761,95.752,95.753,16000000.0
2007-07-03 14:19:00,95.745,95.745,95.726,95.733,40000000.0
2007-07-03 14:20:00,95.772,95.779,95.766,95.768,14400000.0
2007-07-03 14:21:00,95.782,95.794,95.776,95.79,33000000.0
2007-07-03 14:22:00,95.808,95.808,95.779,95.779,14400000.0
2007-07-03 14:23:00,95.768,95.774,95.768,95.772,17600000.0
2007-07-03 14:24:00,95.787,95.811,95.787,95.811,36800000.0
2007-07-03 14:25:00,95.813,95.813,95.802,95.802,12800000.0
2007-07-03 14:26:00,95.807,95.814,95.807,95.811,19200000.0
2007-07-03 14:27:00,95.811,95.812,95.803,95.812,11200000.0
2007-07-03 14:28:00,95.81,95.817,95.806,95.806,11200000.0
2007-07-03 14:29:00,95.804,95.816,95.804,95.816,12800000.0
2007-07-03 14:30:00,95.821,95.826,95.731,95.795,11200000.0
2007-07-03 14:31:00,95.801,95.801,95.699,95.79,16000000.0
2007-07-03 14:32:00,95.794,95.794,95.787,95.79,12200000.0
2007-07-03 14:33:00,95.795,95.805,95.784,95.805,17600000.0
2007-07-03 14:34:00,95.777,95.783,95.764,95.764,17600000.0
2007-07-03 14:35:00,95.77,95.776,95.755,95.755,11200000.0
2007-07-03 14:36:00,95.756,95.772,95.756,95.772,12800000.0
2007-07-03 14:37:00,95.76,95.786,95.759,95.786,8000000.0
2007-07-03 14:38:00,95.811,95.811,95.793,95.803,11200000.0
2007-07-03 14:39:00,95.787,95.787,95.732,95.732,17600000.0
2007-07-03 14:40:00,95.732,95.734,95.725,95.729,16000000.0
2007-07-03 14:41:00,95.73,95.741,95.726,95.736,10600000.0
2007-07-03 14:42:00,95.727,95.727,95.707,95.707,12800000.0
2007-07-03 14:43:00,95.723,95.724,95.696,95.696,17000000.0
2007-07-03 14:44:00,95.697,95.704,95.685,95.701,12800000.0
2007-07-03 14:45:00,95.699,95.721,95.699,95.721,12800000.0
2007-07-03 14:46:00,95.71,95.712,95.7,95.7,17600000.0
2007-07-03 14:47:00,95.683,95.694,95.683,95.694,12800000.0
2007-07-03 14:48:00,95.706,95.753,95.706,95.752,11200000.0
2007-07-03 14:49:00,95.745,95.766,95.745,95.766,16000000.0
2007-07-03 14:50:00,95.762,95.762,95.753,95.756,12800000.0
2007-07-03 14:51:00,95.752,95.752,95.703,95.703,17600000.0
2007-07-03 14:52:00,95.694,95.711,95.694,95.711,14400000.0
2007-07-03 14:53:00,95.692,95.706,95.689,95.706,11200000.0
2007-07-03 14:54:00,95.694,95.694,95.659,95.659,12800000.0
2007-07-03 14:55:00,95.66,95.666,95.645,95.645,11200000.0
2007-07-03 14:56:00,95.628,95.644,95.616,95.644,9600000.0
2007-07-03 14:57:00,95.634,95.642,95.634,95.638,12800000.0
2007-07-03 14:58:00,95.64,95.655,95.64,95.649,14400000.0
2007-07-03 14:59:00,95.632,95.632,95.623,95.628,12800000.0
2007-07-03 15:00:00,95.63,95.671,95.63,95.668,16000000.0
2007-07-03 15:01:00,95.679,95.691,95.662,95.691,17600000.0
2007-07-03 15:02:00,95.699,95.703,95.684,95.684,11200000.0
2007-07-03 15:03:00,95.686,95.694,95.686,95.69,11200000.0
2007-07-03 15:04:00,95.682,95.682,95.673,95.673,16000000.0
2007-07-03 15:05:00,95.678,95.694,95.678,95.694,12800000.0
2007-07-03 15:06:00,95.689,95.704,95.689,95.694,11200000.0
2007-07-03 15:07:00,95.707,95.714,95.704,95.704,11200000.0
2007-07-03 15:08:00,95.699,95.705,95.695,95.705,11200000.0
2007-07-03 15:09:00,95.705,95.707,95.696,95.703,14400000.0
2007-07-03 15:10:00,95.7,95.7,95.683,95.7,16000000.0
2007-07-03 15:11:00,95.707,95.71,95.7,95.71,12800000.0
2007-07-03 15:12:00,95.7,95.71,95.692,95.71,12800000.0
2007-07-03 15:13:00,95.697,95.72,95.697,95.72,12800000.0
2007-07-03 15:14:00,95.699,95.699,95.685,95.699,16400000.0
2007-07-03 15:15:00,95.692,95.71,95.687,95.702,17600000.0
2007-07-03 15:16:00,95.701,95.708,95.69,95.708,12800000.0
2007-07-03 15:17:00,95.708,95.71,95.702,95.705,14400000.0
2007-07-03 15:18:00,95.703,95.703,95.685,95.685,12800000.0
2007-07-03 15:19:00,95.69,95.692,95.667,95.68,16000000.0
2007-07-03 15:20:00,95.682,95.689,95.675,95.675,16000000.0
2007-07-03 15:21:00,95.683,95.697,95.594,95.697,17000000.0
2007-07-03 15:22:00,95.689,95.695,95.681,95.692,11200000.0
2007-07-03 15:23:00,95.705,95.723,95.705,95.715,11200000.0
2007-07-03 15:24:00,95.717,95.722,95.714,95.72,11200000.0
2007-07-03 15:25:00,95.715,95.726,95.703,95.703,12800000.0
2007-07-03 15:26:00,95.721,95.721,95.707,95.721,14400000.0
2007-07-03 15:27:00,95.722,95.732,95.72,95.724,12800000.0
2007-07-03 15:28:00,95.717,95.719,95.706,95.719,12800000.0
2007-07-03 15:29:00,95.714,95.714,95.703,95.708,17600000.0
2007-07-03 15:30:00,95.711,95.711,95.697,95.698,17600000.0
2007-07-03 15:31:00,95.696,95.699,95.685,95.686,12800000.0
2007-07-03 15:32:00,95.65,95.666,95.647,95.665,11200000.0
2007-07-03 15:33:00,95.663,95.663,95.64,95.64,11200000.0
2007-07-03 15:34:00,95.646,95.659,95.646,95.659,11200000.0
2007-07-03 15:35:00,95.655,95.661,95.646,95.654,12800000.0
2007-07-03 15:36:00,95.658,95.663,95.653,95.661,13800000.0
2007-07-03 15:37:00,95.652,95.654,95.634,95.644,16000000.0
2007-07-03 15:38:00,95.661,95.678,95.661,95.678,7400000.0
2007-07-03 15:39:00,95.693,95.7,95.693,95.7,14400000.0
2007-07-03 15:40:00,95.692,95.692,95.675,95.675,12800000.0
2007-07-03 15:41:00,95.673,95.685,95.672,95.672,16000000.0
2007-07-03 15:42:00,95.676,95.704,95.631,95.664,18000000.0
2007-07-03 15:43:00,95.659,95.659,95.639,95.639,12800000.0
2007-07-03 15:44:00,95.628,95.633,95.623,95.627,12800000.0
2007-07-03 15:45:00,95.633,95.633,95.625,95.633,12200000.0
2007-07-03 15:46:00,95.627,95.636,95.624,95.627,11200000.0
2007-07-03 15:47:00,95.622,95.626,95.601,95.601,11200000.0
2007-07-03 15:48:00,95.602,95.61,95.6,95.6,12800000.0
2007-07-03 15:49:00,95.597,95.606,95.594,95.6,11200000.0
2007-07-03 15:50:00,95.598,95.598,95.578,95.587,14400000.0
2007-07-03 15:51:00,95.591,95.591,95.554,95.554,11200000.0
2007-07-03 15:52:00,95.579,95.583,95.563,95.563,11200000.0
2007-07-03 15:53:00,95.515,95.523,95.51,95.517,12800000.0
2007-07-03 15:54:00,95.511,95.551,95.511,95.551,17600000.0
2007-07-03 15:55:00,95.531,95.549,95.527,95.536,17600000.0
2007-07-03 15:56:00,95.528,95.535,95.526,95.531,11200000.0
2007-07-03 15:57:00,95.566,95.578,95.553,95.553,14400000.0
2007-07-03 15:58:00,95.541,95.565,95.541,95.546,11200000.0
2007-07-03 15:59:00,95.538,95.545,95.538,95.541,11200000.0
2007-07-03 16:00:00,95.499,95.544,95.499,95.544,11200000.0
2007-07-03 16:01:00,95.549,95.566,95.549,95.554,11200000.0
2007-07-03 16:02:00,95.571,95.583,95.571,95.583,3200000.0
2007-07-03 16:03:00,95.589,95.59,95.579,95.583,12800000.0
2007-07-03 16:04:00,95.586,95.606,95.537,95.595,11200000.0
2007-07-03 16:05:00,95.585,95.603,95.584,95.603,14400000.0
2007-07-03 16:06:00,95.604,95.613,95.596,95.613,16000000.0
2007-07-03 16:07:00,95.626,95.635,95.616,95.616,11200000.0
2007-07-03 16:08:00,95.62,95.622,95.614,95.614,11200000.0
2007-07-03 16:09:00,95.628,95.641,95.628,95.641,12800000.0
2007-07-03 16:10:00,95.633,95.644,95.62,95.62,12800000.0
2007-07-03 16:11:00,95.638,95.644,95.628,95.639,11200000.0
2007-07-03 16:12:00,95.631,95.64,95.614,95.64,17600000.0
2007-07-03 16:13:00,95.648,95.648,95.625,95.625,11200000.0
2007-07-03 16:14:00,95.621,95.631,95.621,95.628,14400000.0
2007-07-03 16:15:00,95.628,95.631,95.628,95.629,11200000.0
2007-07-03 16:16:00,95.62,95.622,95.603,95.622,11200000.0
2007-07-03 16:17:00,95.622,95.622,95.6,95.602,17600000.0
2007-07-03 16:18:00,95.61,95.618,95.607,95.613,16000000.0
2007-07-03 16:19:00,95.604,95.604,95.57,95.57,11200000.0
2007-07-03 16:20:00,95.567,95.571,95.554,95.56,11200000.0
2007-07-03 16:21:00,95.536,95.553,95.531,95.533,11200000.0
2007-07-03 16:22:00,95.558,95.568,95.558,95.564,11200000.0
2007-07-03 16:23:00,95.586,95.586,95.575,95.575,12200000.0
2007-07-03 16:24:00,95.573,95.577,95.547,95.547,11200000.0
2007-07-03 16:25:00,95.533,95.55,95.533,95.55,12800000.0
2007-07-03 16:26:00,95.56,95.585,95.56,95.585,12800000.0
2007-07-03 16:27:00,95.585,95.585,95.568,95.568,17600000.0
2007-07-03 16:28:00,95.568,95.574,95.566,95.57,11200000.0
2007-07-03 16:29:00,95.55,95.561,95.549,95.56,14400000.0
2007-07-03 16:30:00,95.573,95.573,95.561,95.562,14400000.0
2007-07-03 16:31:00,95.564,95.572,95.557,95.572,14400000.0
2007-07-03 16:32:00,95.574,95.574,95.553,95.565,11200000.0
2007-07-03 16:33:00,95.556,95.562,95.554,95.561,14400000.0
2007-07-03 16:34:00,95.552,95.576,95.552,95.562,17600000.0
2007-07-03 16:35:00,95.567,95.567,95.553,95.553,12800000.0
2007-07-03 16:36:00,95.517,95.525,95.477,95.477,11200000.0
2007-07-03 16:37:00,95.459,95.469,95.455,95.455,12800000.0
2007-07-03 16:38:00,95.456,95.456,95.413,95.413,14400000.0
2007-07-03 16:39:00,95.407,95.449,95.407,95.449,12800000.0
2007-07-03 16:40:00,95.458,95.464,95.444,95.444,17600000.0
2007-07-03 16:41:00,95.455,95.455,95.444,95.445,12800000.0
2007-07-03 16:42:00,95.448,95.461,95.447,95.456,11200000.0
2007-07-03 16:43:00,95.465,95.471,95.465,95.47,12800000.0
2007-07-03 16:44:00,95.482,95.482,95.469,95.473,11200000.0
2007-07-03 16:45:00,95.503,95.545,95.503,95.541,11200000.0
2007-07-03 16:46:00,95.547,95.551,95.529,95.545,14400000.0
2007-07-03 16:47:00,95.526,95.556,95.526,95.556,17600000.0
2007-07-03 16:48:00,95.562,95.562,95.551,95.559,11200000.0
2007-07-03 16:49:00,95.55,95.566,95.55,95.566,12800000.0
2007-07-03 16:50:00,95.573,95.605,95.573,95.592,17600000.0
2007-07-03 16:51:00,95.589,95.59,95.53,95.53,11200000.0
2007-07-03 16:52:00,95.588,95.593,95.575,95.585,17600000.0
2007-07-03 16:53:00,95.587,95.589,95.579,95.584,17000000.0
2007-07-03 16:54:00,95.578,95.58,95.56,95.58,17600000.0
2007-07-03 16:55:00,95.57,95.578,95.57,95.573,14400000.0
2007-07-03 16:56:00,95.571,95.588,95.562,95.588,12800000.0
2007-07-03 16:57:00,95.574,95.578,95.565,95.565,14800000.0
2007-07-03 16:58:00,95.562,95.563,95.555,95.563,12800000.0
2007-07-03 16:59:00,95.566,95.566,95.544,95.544,12800000.0
2007-07-03 17:00:00,95.536,95.551,95.536,95.551,11200000.0
2007-07-03 17:01:00,95.556,95.568,95.474,95.56,12800000.0
2007-07-03 17:02:00,95.555,95.56,95.54,95.555,16000000.0
2007-07-03 17:03:00,95.553,95.561,95.553,95.56,17600000.0
2007-07-03 17:04:00,95.561,95.573,95.555,95.571,11200000.0
2007-07-03 17:05:00,95.575,95.577,95.564,95.572,17600000.0
2007-07-03 17:06:00,95.557,95.573,95.557,95.561,11200000.0
2007-07-03 17:07:00,95.549,95.553,95.526,95.526,11200000.0
2007-07-03 17:08:00,95.532,95.538,95.529,95.529,17600000.0
2007-07-03 17:09:00,95.537,95.567,95.537,95.567,16000000.0
2007-07-03 17:10:00,95.57,95.573,95.562,95.562,11200000.0
2007-07-03 17:11:00,95.579,95.579,95.568,95.572,12800000.0
2007-07-03 17:12:00,95.588,95.588,95.554,95.576,12800000.0
2007-07-03 17:13:00,95.579,95.594,95.579,95.593,12800000.0
2007-07-03 17:14:00,95.608,95.625,95.608,95.612,12800000.0
2007-07-03 17:15:00,95.616,95.616,95.611,95.616,12800000.0
2007-07-03 17:16:00,95.632,95.632,95.613,95.613,11200000.0
2007-07-03 17:17:00,95.621,95.621,95.605,95.614,11200000.0
2007-07-03 17:18:00,95.617,95.624,95.617,95.617,12800000.0
2007-07-03 17:19:00,95.614,95.638,95.614,95.632,16000000.0
2007-07-03 17:20:00,95.629,95.631,95.623,95.626,11200000.0
2007-07-03 17:21:00,95.612,95.612,95.578,95.578,12800000.0
2007-07-03 17:22:00,95.572,95.584,95.495,95.583,11200000.0
2007-07-03 17:23:00,95.591,95.609,95.591,95.607,11200000.0
2007-07-03 17:24:00,95.589,95.603,95.584,95.602,11200000.0
2007-07-03 17:25:00,95.603,95.603,95.592,95.592,11200000.0
2007-07-03 17:26:00,95.589,95.589,95.576,95.576,11200000.0
2007-07-03 17:27:00,95.574,95.594,95.57,95.57,17600000.0
2007-07-03 17:28:00,95.589,95.591,95.567,95.585,12800000.0
2007-07-03 17:29:00,95.594,95.607,95.58,95.58,12800000.0
2007-07-03 17:30:00,95.607,95.624,95.607,95.621,11200000.0
2007-07-03 17:31:00,95.618,95.628,95.618,95.621,12800000.0
2007-07-03 17:32:00,95.626,95.626,95.605,95.605,11200000.0
2007-07-03 17:33:00,95.602,95.616,95.593,95.593,11200000.0
2007-07-03 17:34:00,95.599,95.604,95.589,95.604,11200000.0
2007-07-03 17:35:00,95.612,95.622,95.611,95.611,12800000.0
2007-07-03 17:36:00,95.612,95.612,95.601,95.605,11200000.0
2007-07-03 17:37:00,95.589,95.604,95.589,95.604,11200000.0
2007-07-03 17:38:00,95.607,95.608,95.59,95.592,16000000.0
2007-07-03 17:39:00,95.595,95.599,95.585,95.599,17600000.0
2007-07-03 17:40:00,95.586,95.591,95.585,95.591,11200000.0
2007-07-03 17:41:00,95.581,95.581,95.559,95.579,11200000.0
2007-07-03 17:42:00,95.57,95.589,95.562,95.581,11600000.0
2007-07-03 17:43:00,95.587,95.6,95.587,95.6,12800000.0
2007-07-03 17:44:00,95.591,95.601,95.565,95.565,12800000.0
2007-07-03 17:45:00,95.595,95.601,95.577,95.579,11200000.0
2007-07-03 17:46:00,95.586,95.598,95.577,95.583,12800000.0
2007-07-03 17:47:00,95.597,95.597,95.573,95.576,12800000.0
2007-07-03 17:48:00,95.579,95.579,95.563,95.563,11200000.0
2007-07-03 17:49:00,95.568,95.592,95.568,95.571,17600000.0
2007-07-03 17:50:00,95.573,95.582,95.568,95.581,12800000.0
2007-07-03 17:51:00,95.571,95.571,95.56,95.561,11200000.0
2007-07-03 17:52:00,95.546,95.554,95.524,95.549,12800000.0
2007-07-03 17:53:00,95.568,95.573,95.546,95.546,16000000.0
2007-07-03 17:54:00,95.537,95.557,95.537,95.552,14400000.0
2007-07-03 17:55:00,95.564,95.569,95.561,95.565,12800000.0
2007-07-03 17:56:00,95.565,95.565,95.551,95.555,10600000.0
2007-07-03 17:57:00,95.538,95.548,95.533,95.544,16000000.0
2007-07-03 17:58:00,95.541,95.564,95.541,95.552,12800000.0
2007-07-03 17:59:00,95.579,95.583,95.57,95.579,11200000.0
2007-07-03 18:00:00,95.567,95.572,95.563,95.564,17600000.0
2007-07-03 18:01:00,95.574,95.616,95.515,95.579,17600000.0
2007-07-03 18:02:00,95.566,95.568,95.56,95.568,17600000.0
2007-07-03 18:03:00,95.567,95.575,95.564,95.575,14400000.0
2007-07-03 18:04:00,95.572,95.581,95.572,95.58,11200000.0
2007-07-03 18:06:00,95.582,95.591,95.576,95.576,12800000.0
2007-07-03 18:07:00,95.58,95.582,95.57,95.579,11200000.0
2007-07-03 18:08:00,95.584,95.586,95.569,95.574,16000000.0
2007-07-03 18:09:00,95.578,95.578,95.565,95.574,16000000.0
2007-07-03 18:10:00,95.574,95.581,95.574,95.58,12800000.0
2007-07-03 18:11:00,95.594,95.601,95.589,95.598,11200000.0
2007-07-03 18:12:00,95.602,95.602,95.578,95.585,12800000.0
2007-07-03 18:13:00,95.588,95.596,95.584,95.596,10600000.0
2007-07-03 18:14:00,95.59,95.59,95.566,95.57,12800000.0
2007-07-03 18:15:00,95.569,95.577,95.566,95.577,12800000.0
2007-07-03 18:16:00,95.571,95.583,95.571,95.583,12800000.0
2007-07-03 18:17:00,95.586,95.586,95.577,95.579,16000000.0
2007-07-03 18:18:00,95.601,95.607,95.601,95.606,11200000.0
2007-07-03 18:19:00,95.615,95.615,95.597,95.603,14800000.0
2007-07-03 18:20:00,95.612,95.616,95.612,95.612,12800000.0
2007-07-03 18:21:00,95.617,95.632,95.607,95.632,10600000.0
2007-07-03 18:22:00,95.647,95.658,95.589,95.638,16000000.0
2007-07-03 18:23:00,95.634,95.649,95.634,95.638,16000000.0
2007-07-03 18:24:00,95.628,95.632,95.621,95.621,12800000.0
2007-07-03 18:25:00,95.615,95.619,95.613,95.613,11200000.0
2007-07-03 18:26:00,95.637,95.641,95.618,95.628,12800000.0
2007-07-03 18:27:00,95.615,95.631,95.611,95.611,14400000.0
2007-07-03 18:28:00,95.634,95.634,95.616,95.616,12800000.0
2007-07-03 18:29:00,95.615,95.622,95.613,95.613,12200000.0
2007-07-03 18:30:00,95.6,95.6,95.588,95.588,11200000.0
2007-07-03 18:31:00,95.583,95.587,95.572,95.572,12800000.0
2007-07-03 18:32:00,95.563,95.571,95.563,95.566,11200000.0
2007-07-03 18:33:00,95.548,95.556,95.543,95.547,11200000.0
2007-07-03 18:34:00,95.546,95.553,95.54,95.55,12800000.0
2007-07-03 18:35:00,95.552,95.552,95.533,95.541,12800000.0
2007-07-03 18:36:00,95.539,95.541,95.534,95.534,12800000.0
2007-07-03 18:37:00,95.548,95.548,95.535,95.54,17600000.0
2007-07-03 18:38:00,95.537,95.54,95.532,95.54,10600000.0
2007-07-03 18:39:00,95.54,95.54,95.521,95.54,16000000.0
2007-07-03 18:40:00,95.536,95.541,95.526,95.54,12800000.0
2007-07-03 18:41:00,95.541,95.549,95.54,95.547,14400000.0
2007-07-03 18:42:00,95.556,95.564,95.554,95.563,11200000.0
2007-07-03 18:43:00,95.556,95.556,95.542,95.543,12800000.0
2007-07-03 18:44:00,95.556,95.557,95.544,95.555,11200000.0
2007-07-03 18:45:00,95.559,95.56,95.548,95.555,11200000.0
2007-07-03 18:46:00,95.563,95.563,95.549,95.556,11200000.0
2007-07-03 18:47:00,95.58,95.582,95.568,95.568,12800000.0
2007-07-03 18:48:00,95.565,95.581,95.562,95.581,12800000.0
2007-07-03 18:49:00,95.58,95.58,95.575,95.577,12800000.0
2007-07-03 18:50:00,95.577,95.585,95.567,95.583,17600000.0
2007-07-03 18:51:00,95.582,95.582,95.569,95.581,12800000.0
2007-07-03 18:52:00,95.571,95.575,95.567,95.57,12200000.0
2007-07-03 18:53:00,95.563,95.563,95.55,95.556,12800000.0
2007-07-03 18:54:00,95.562,95.568,95.556,95.556,11200000.0
2007-07-03 18:55:00,95.57,95.579,95.565,95.565,11200000.0
2007-07-03 18:56:00,95.569,95.589,95.566,95.566,16000000.0
2007-07-03 18:57:00,95.561,95.565,95.547,95.553,11200000.0
2007-07-03 18:58:00,95.557,95.563,95.551,95.553,11200000.0
2007-07-03 18:59:00,95.551,95.551,95.521,95.533,17600000.0
2007-07-03 19:00:00,95.551,95.555,95.547,95.547,12800000.0
2007-07-03 19:01:00,95.537,95.561,95.537,95.559,16000000.0
2007-07-03 19:02:00,95.548,95.558,95.545,95.545,11200000.0
2007-07-03 19:03:00,95.55,95.558,95.55,95.555,11200000.0
2007-07-03 19:04:00,95.541,95.552,95.541,95.551,16000000.0
2007-07-03 19:05:00,95.546,95.558,95.54,95.54,14400000.0
2007-07-03 19:06:00,95.557,95.564,95.554,95.558,16000000.0
2007-07-03 19:07:00,95.557,95.562,95.548,95.562,11200000.0
2007-07-03 19:08:00,95.555,95.558,95.547,95.551,17600000.0
2007-07-03 19:09:00,95.556,95.572,95.556,95.571,12800000.0
2007-07-03 19:10:00,95.552,95.556,95.545,95.553,17600000.0
2007-07-03 19:11:00,95.545,95.551,95.545,95.548,12200000.0
2007-07-03 19:12:00,95.532,95.554,95.532,95.554,10600000.0
2007-07-03 19:13:00,95.56,95.566,95.559,95.559,11200000.0
2007-07-03 19:14:00,95.575,95.588,95.575,95.581,15400000.0
2007-07-03 19:15:00,95.585,95.59,95.579,95.583,12800000.0
2007-07-03 19:16:00,95.586,95.589,95.579,95.585,12800000.0
2007-07-03 19:17:00,95.586,95.586,95.577,95.58,12800000.0
2007-07-03 19:18:00,95.576,95.577,95.568,95.57,17600000.0
2007-07-03 19:19:00,95.564,95.575,95.563,95.572,16000000.0
2007-07-03 19:20:00,95.566,95.566,95.544,95.544,16000000.0
2007-07-03 19:21:00,95.558,95.57,95.558,95.57,11200000.0
2007-07-03 19:22:00,95.576,95.585,95.575,95.585,11200000.0
2007-07-03 19:23:00,95.59,95.604,95.588,95.6,17600000.0
2007-07-03 19:24:00,95.58,95.589,95.577,95.581,17600000.0
2007-07-03 19:25:00,95.582,95.598,95.581,95.598,17600000.0
2007-07-03 19:26:00,95.585,95.599,95.585,95.599,11200000.0
2007-07-03 19:27:00,95.601,95.601,95.592,95.592,11200000.0
2007-07-03 19:28:00,95.583,95.597,95.582,95.582,12800000.0
2007-07-03 19:29:00,95.589,95.609,95.589,95.605,11200000.0
2007-07-03 19:30:00,95.608,95.608,95.6,95.604,14400000.0
2007-07-03 19:31:00,95.6,95.602,95.577,95.595,11200000.0
2007-07-03 19:32:00,95.588,95.597,95.574,95.574,12800000.0
2007-07-03 19:33:00,95.591,95.603,95.591,95.599,12800000.0
2007-07-03 19:34:00,95.616,95.616,95.607,95.614,12800000.0
2007-07-03 19:35:00,95.618,95.628,95.614,95.621,17600000.0
2007-07-03 19:36:00,95.647,95.647,95.617,95.617,11200000.0
2007-07-03 19:37:00,95.616,95.636,95.616,95.636,11200000.0
2007-07-03 19:38:00,95.622,95.638,95.616,95.616,17600000.0
2007-07-03 19:39:00,95.624,95.624,95.609,95.621,16000000.0
2007-07-03 19:40:00,95.637,95.641,95.623,95.623,14400000.0
2007-07-03 19:41:00,95.621,95.627,95.618,95.618,9600000.0
2007-07-03 19:42:00,95.625,95.625,95.615,95.619,12800000.0
2007-07-03 19:43:00,95.609,95.616,95.595,95.616,11200000.0
2007-07-03 19:44:00,95.606,95.62,95.604,95.616,16000000.0
2007-07-03 19:45:00,95.61,95.617,95.61,95.614,12800000.0
2007-07-03 19:46:00,95.597,95.605,95.593,95.595,11200000.0
2007-07-03 19:47:00,95.591,95.611,95.591,95.6,16000000.0
2007-07-03 19:48:00,95.599,95.606,95.591,95.591,11200000.0
2007-07-03 19:49:00,95.61,95.613,95.595,95.595,12800000.0
2007-07-03 19:50:00,95.594,95.609,95.587,95.591,12800000.0
2007-07-03 19:51:00,95.585,95.595,95.583,95.594,17600000.0
2007-07-03 19:52:00,95.594,95.594,95.582,95.592,11200000.0
2007-07-03 19:53:00,95.605,95.605,95.585,95.585,12200000.0
2007-07-03 19:54:00,95.596,95.596,95.573,95.582,13800000.0
2007-07-03 19:55:00,95.608,95.608,95.591,95.6,17600000.0
2007-07-03 19:56:00,95.584,95.592,95.584,95.59,11200000.0
2007-07-03 19:57:00,95.6,95.603,95.595,95.6,12800000.0
2007-07-03 19:58:00,95.578,95.587,95.574,95.586,14400000.0
2007-07-03 19:59:00,95.579,95.592,95.573,95.592,14400000.0
2007-07-03 20:00:00,95.594,95.599,95.594,95.599,12800000.0
2007-07-03 20:01:00,95.605,95.605,95.595,95.602,11200000.0
2007-07-03 20:02:00,95.602,95.611,95.6,95.6,11200000.0
2007-07-03 20:03:00,95.605,95.613,95.605,95.612,16000000.0
2007-07-03 20:04:00,95.628,95.628,95.601,95.613,12800000.0
2007-07-03 20:05:00,95.628,95.628,95.614,95.614,12800000.0
2007-07-03 20:06:00,95.629,95.629,95.613,95.625,12800000.0
2007-07-03 20:07:00,95.607,95.619,95.605,95.619,8000000.0
2007-07-03 20:08:00,95.62,95.628,95.611,95.62,12800000.0
2007-07-03 20:09:00,95.619,95.624,95.61,95.623,16000000.0
2007-07-03 20:10:00,95.619,95.619,95.61,95.616,17600000.0
2007-07-03 20:11:00,95.614,95.618,95.607,95.61,14400000.0
2007-07-03 20:12:00,95.615,95.625,95.613,95.623,14400000.0
2007-07-03 20:13:00,95.631,95.631,95.624,95.63,11600000.0
2007-07-03 20:14:00,95.643,95.652,95.642,95.652,11200000.0
2007-07-03 20:15:00,95.645,95.645,95.633,95.633,11200000.0
2007-07-03 20:16:00,95.625,95.63,95.621,95.622,12800000.0
2007-07-03 20:17:00,95.623,95.628,95.622,95.628,12800000.0
2007-07-03 20:18:00,95.629,95.631,95.621,95.627,12800000.0
2007-07-03 20:19:00,95.616,95.616,95.59,95.59,11200000.0
2007-07-03 20:20:00,95.581,95.586,95.58,95.584,11200000.0
2007-07-03 20:21:00,95.585,95.585,95.57,95.571,12800000.0
2007-07-03 20:22:00,95.575,95.587,95.575,95.587,11200000.0
2007-07-03 20:23:00,95.591,95.603,95.58,95.58,11200000.0
2007-07-03 20:24:00,95.612,95.612,95.589,95.596,16000000.0
2007-07-03 20:25:00,95.592,95.598,95.591,95.597,12800000.0
2007-07-03 20:26:00,95.589,95.606,95.589,95.601,11200000.0
2007-07-03 20:27:00,95.595,95.603,95.592,95.603,17600000.0
2007-07-03 20:28:00,95.6,95.619,95.587,95.587,17600000.0
2007-07-03 20:29:00,95.597,95.603,95.596,95.599,11200000.0
2007-07-03 20:30:00,95.605,95.618,95.605,95.618,11200000.0
2007-07-03 20:31:00,95.621,95.623,95.601,95.604,14400000.0
2007-07-03 20:32:00,95.614,95.618,95.606,95.606,16000000.0
2007-07-03 20:33:00,95.617,95.62,95.601,95.612,16000000.0
2007-07-03 20:34:00,95.61,95.61,95.588,95.6,16000000.0
2007-07-03 20:35:00,95.592,95.599,95.586,95.586,14400000.0
2007-07-03 20:36:00,95.594,95.594,95.587,95.588,11200000.0
2007-07-03 20:37:00,95.595,95.595,95.583,95.591,17600000.0
2007-07-03 20:38:00,95.588,95.591,95.584,95.585,12800000.0
2007-07-03 20:39:00,95.588,95.594,95.578,95.592,16000000.0
2007-07-03 20:40:00,95.582,95.61,95.58,95.61,12800000.0
2007-07-03 20:41:00,95.606,95.606,95.598,95.598,17600000.0
2007-07-03 20:42:00,95.601,95.601,95.589,95.6,12800000.0
2007-07-03 20:43:00,95.594,95.599,95.594,95.597,11200000.0
2007-07-03 20:44:00,95.584,95.604,95.581,95.604,11200000.0
2007-07-03 20:45:00,95.578,95.579,95.564,95.564,11200000.0
2007-07-03 20:46:00,95.571,95.58,95.571,95.573,12800000.0
2007-07-03 20:47:00,95.577,95.579,95.513,95.575,11200000.0
2007-07-03 20:48:00,95.587,95.59,95.58,95.588,12800000.0
2007-07-03 20:49:00,95.586,95.592,95.58,95.592,12800000.0
2007-07-03 20:50:00,95.588,95.588,95.581,95.581,12800000.0
2007-07-03 20:51:00,95.572,95.591,95.572,95.587,15400000.0
2007-07-03 20:52:00,95.578,95.579,95.571,95.571,11200000.0
2007-07-03 20:53:00,95.567,95.569,95.56,95.562,12800000.0
2007-07-03 20:54:00,95.561,95.565,95.553,95.563,11200000.0
2007-07-03 20:55:00,95.579,95.579,95.557,95.563,12800000.0
2007-07-03 20:56:00,95.555,95.566,95.555,95.566,4800000.0
2007-07-03 20:57:00,95.565,95.571,95.564,95.564,12800000.0
2007-07-03 20:58:00,95.564,95.568,95.559,95.561,17600000.0
2007-07-03 20:59:00,95.558,95.558,95.546,95.551,16000000.0
2007-07-03 21:00:00,95.546,95.554,95.536,95.536,12800000.0
2007-07-03 21:01:00,95.54,95.545,95.536,95.538,12800000.0
2007-07-03 21:02:00,95.542,95.545,95.529,95.529,14400000.0
2007-07-03 21:03:00,95.543,95.543,95.536,95.537,11200000.0
2007-07-03 21:04:00,95.525,95.526,95.505,95.526,11200000.0
2007-07-03 21:05:00,95.545,95.551,95.541,95.551,14400000.0
2007-07-03 21:06:00,95.513,95.515,95.505,95.511,18000000.0
2007-07-03 21:07:00,95.533,95.533,95.519,95.519,12200000.0
2007-07-03 21:08:00,95.525,95.531,95.516,95.516,12800000.0
2007-07-03 21:09:00,95.515,95.534,95.515,95.528,14400000.0
2007-07-03 21:10:00,95.525,95.532,95.506,95.518,13200000.0
2007-07-03 21:11:00,95.531,95.537,95.526,95.526,8000000.0
2007-07-03 21:12:00,95.532,95.543,95.532,95.543,12800000.0
2007-07-03 21:13:00,95.535,95.545,95.535,95.545,12800000.0
2007-07-03 21:14:00,95.545,95.546,95.533,95.546,17600000.0
2007-07-03 21:15:00,95.538,95.538,95.525,95.536,17600000.0
2007-07-03 21:16:00,95.546,95.556,95.545,95.549,12800000.0
2007-07-03 21:17:00,95.549,95.554,95.546,95.554,12800000.0
2007-07-03 21:18:00,95.56,95.563,95.555,95.563,12800000.0
2007-07-03 21:19:00,95.552,95.552,95.535,95.535,6400000.0
2007-07-03 21:20:00,95.54,95.553,95.54,95.553,12800000.0
2007-07-03 21:21:00,95.549,95.565,95.549,95.554,15400000.0
2007-07-03 21:22:00,95.496,95.497,95.492,95.492,12200000.0
2007-07-03 21:23:00,95.55,95.554,95.544,95.554,13800000.0
2007-07-03 21:24:00,95.492,95.492,95.485,95.486,12800000.0
2007-07-03 21:25:00,95.528,95.545,95.526,95.526,12200000.0
2007-07-03 21:26:00,95.542,95.567,95.542,95.567,17600000.0
2007-07-03 21:27:00,95.566,95.575,95.562,95.574,12800000.0
2007-07-03 21:28:00,95.575,95.575,95.568,95.572,12800000.0
2007-07-03 21:29:00,95.581,95.583,95.581,95.583,3200000.0
2007-07-03 21:30:00,95.578,95.578,95.564,95.564,11200000.0
2007-07-03 21:31:00,95.572,95.585,95.572,95.582,8000000.0
2007-07-03 21:32:00,95.572,95.588,95.558,95.578,11200000.0
2007-07-03 21:33:00,95.566,95.578,95.562,95.573,12800000.0
2007-07-03 21:34:00,95.575,95.575,95.562,95.562,6400000.0
2007-07-03 21:35:00,95.552,95.556,95.548,95.556,8000000.0
2007-07-03 21:36:00,95.548,95.557,95.548,95.554,17600000.0
2007-07-03 21:37:00,95.549,95.552,95.534,95.534,12800000.0
2007-07-03 21:38:00,95.531,95.544,95.531,95.537,12800000.0
2007-07-03 21:39:00,95.527,95.553,95.527,95.549,16000000.0
2007-07-03 21:40:00,95.548,95.555,95.546,95.553,12800000.0
2007-07-03 21:41:00,95.546,95.557,95.546,95.557,6400000.0
2007-07-03 21:42:00,95.563,95.563,95.549,95.551,12800000.0
2007-07-03 21:43:00,95.553,95.563,95.553,95.558,17600000.0
2007-07-03 21:44:00,95.543,95.543,95.538,95.538,8000000.0
2007-07-03 21:45:00,95.556,95.563,95.548,95.563,12800000.0
2007-07-03 21:46:00,95.536,95.548,95.522,95.547,12800000.0
2007-07-03 21:47:00,95.558,95.558,95.539,95.558,11200000.0
2007-07-03 21:48:00,95.571,95.575,95.563,95.574,17600000.0
2007-07-03 21:49:00,95.574,95.584,95.488,95.573,11200000.0
2007-07-03 21:50:00,95.559,95.565,95.558,95.559,11200000.0
2007-07-03 21:51:00,95.562,95.565,95.558,95.558,11200000.0
2007-07-03 21:52:00,95.557,95.562,95.557,95.558,11200000.0
2007-07-03 21:53:00,95.57,95.58,95.563,95.576,17600000.0
2007-07-03 21:54:00,95.558,95.568,95.553,95.557,14400000.0
2007-07-03 21:55:00,95.558,95.568,95.551,95.563,16000000.0
2007-07-03 21:56:00,95.571,95.571,95.562,95.562,12800000.0
2007-07-03 21:58:00,95.548,95.551,95.532,95.551,11200000.0
2007-07-03 22:00:00,95.553,95.583,95.542,95.583,12800000.0
2007-07-03 22:01:00,95.562,95.582,95.484,95.484,12200000.0
2007-07-03 22:02:00,95.567,95.572,95.55,95.558,12800000.0
2007-07-03 22:03:00,95.57,95.577,95.561,95.561,12800000.0
2007-07-03 22:04:00,95.569,95.569,95.507,95.507,11200000.0
2007-07-03 22:05:00,95.57,95.57,95.551,95.551,10600000.0
2007-07-03 22:06:00,95.543,95.556,95.543,95.555,17600000.0
2007-07-03 22:07:00,95.561,95.561,95.528,95.535,12800000.0
2007-07-03 22:08:00,95.518,95.52,95.506,95.511,11200000.0
2007-07-03 22:09:00,95.5,95.515,95.5,95.515,11200000.0
2007-07-03 22:10:00,95.505,95.513,95.505,95.506,17600000.0
2007-07-03 22:11:00,95.516,95.516,95.503,95.503,8000000.0
2007-07-03 22:12:00,95.491,95.491,95.471,95.471,11200000.0
2007-07-03 22:13:00,95.49,95.496,95.481,95.496,17600000.0
2007-07-03 22:14:00,95.493,95.503,95.493,95.503,15400000.0
2007-07-03 22:15:00,95.506,95.506,95.5,95.506,11200000.0
2007-07-03 22:16:00,95.499,95.514,95.488,95.5,12800000.0
2007-07-03 22:17:00,95.516,95.516,95.489,95.49,10600000.0
2007-07-03 22:18:00,95.499,95.499,95.494,95.494,12800000.0
2007-07-03 22:19:00,95.506,95.506,95.499,95.5,14400000.0
2007-07-03 22:20:00,95.499,95.503,95.492,95.496,11200000.0
2007-07-03 22:21:00,95.499,95.506,95.496,95.506,16000000.0
2007-07-03 22:22:00,95.506,95.515,95.506,95.515,11200000.0
2007-07-03 22:24:00,95.505,95.513,95.505,95.51,12800000.0
2007-07-03 22:26:00,95.508,95.513,95.507,95.507,11200000.0
2007-07-03 22:27:00,95.521,95.521,95.502,95.503,12800000.0
2007-07-03 22:28:00,95.525,95.529,95.522,95.524,17600000.0
2007-07-03 22:29:00,95.525,95.539,95.525,95.537,8000000.0
2007-07-03 22:30:00,95.525,95.535,95.525,95.53,11200000.0
2007-07-03 22:31:00,95.539,95.539,95.523,95.523,11200000.0
2007-07-03 22:32:00,95.527,95.537,95.527,95.532,12800000.0
2007-07-03 22:34:00,95.542,95.547,95.538,95.547,12800000.0
2007-07-03 22:35:00,95.525,95.548,95.525,95.54,12800000.0
2007-07-03 22:36:00,95.54,95.553,95.54,95.552,12800000.0
2007-07-03 22:37:00,95.545,95.553,95.543,95.553,12800000.0
2007-07-03 22:38:00,95.554,95.557,95.543,95.557,12800000.0
2007-07-03 22:39:00,95.553,95.554,95.542,95.542,11200000.0
2007-07-03 22:40:00,95.54,95.565,95.54,95.56,16000000.0
2007-07-03 22:41:00,95.558,95.561,95.527,95.561,8000000.0
2007-07-03 22:42:00,95.55,95.55,95.504,95.504,11200000.0
2007-07-03 22:43:00,95.488,95.488,95.406,95.488,16000000.0
2007-07-03 22:44:00,95.494,95.507,95.486,95.507,16000000.0
2007-07-03 22:45:00,95.514,95.53,95.514,95.53,14400000.0
2007-07-03 22:46:00,95.53,95.53,95.522,95.522,6400000.0
2007-07-03 22:47:00,95.524,95.541,95.524,95.535,12800000.0
2007-07-03 22:48:00,95.532,95.532,95.513,95.513,12800000.0
2007-07-03 22:49:00,95.529,95.537,95.527,95.537,9600000.0
2007-07-03 22:50:00,95.531,95.537,95.526,95.535,18000000.0
2007-07-03 22:51:00,95.517,95.541,95.517,95.537,17600000.0
2007-07-03 22:52:00,95.532,95.545,95.519,95.519,14400000.0
2007-07-03 22:53:00,95.532,95.535,95.518,95.523,11200000.0
2007-07-03 22:54:00,95.523,95.524,95.514,95.514,11200000.0
2007-07-03 22:55:00,95.523,95.529,95.518,95.528,8000000.0
2007-07-03 22:56:00,95.523,95.531,95.512,95.53,12800000.0
2007-07-03 22:57:00,95.545,95.551,95.542,95.551,14400000.0
2007-07-03 22:58:00,95.546,95.548,95.53,95.538,14400000.0
2007-07-03 22:59:00,95.534,95.544,95.532,95.532,10600000.0
2007-07-03 23:00:00,95.556,95.557,95.548,95.55,12800000.0
2007-07-03 23:01:00,95.548,95.558,95.548,95.558,8000000.0
2007-07-03 23:02:00,95.558,95.558,95.551,95.554,13200000.0
2007-07-03 23:03:00,95.551,95.561,95.549,95.561,17600000.0
2007-07-03 23:04:00,95.566,95.57,95.565,95.566,11200000.0
2007-07-03 23:05:00,95.566,95.577,95.566,95.573,12800000.0
2007-07-03 23:06:00,95.583,95.586,95.549,95.549,17000000.0
2007-07-03 23:08:00,95.569,95.579,95.5,95.579,8000000.0
2007-07-03 23:09:00,95.576,95.584,95.576,95.577,11200000.0
2007-07-03 23:10:00,95.606,95.606,95.586,95.586,11200000.0
2007-07-03 23:11:00,95.595,95.606,95.592,95.599,12800000.0
2007-07-03 23:12:00,95.573,95.591,95.573,95.591,14400000.0
2007-07-03 23:13:00,95.592,95.593,95.585,95.59,14400000.0
2007-07-03 23:14:00,95.603,95.611,95.603,95.611,17600000.0
2007-07-03 23:15:00,95.619,95.625,95.6,95.6,9600000.0
2007-07-03 23:16:00,95.61,95.61,95.589,95.589,12800000.0
2007-07-03 23:17:00,95.582,95.587,95.579,95.579,12800000.0
2007-07-03 23:18:00,95.575,95.582,95.567,95.582,11200000.0
2007-07-03 23:19:00,95.59,95.602,95.59,95.602,11200000.0
2007-07-03 23:20:00,95.65,95.655,95.638,95.645,12800000.0
2007-07-03 23:21:00,95.597,95.599,95.591,95.591,11200000.0
2007-07-03 23:22:00,95.593,95.603,95.593,95.603,12800000.0
2007-07-03 23:23:00,95.615,95.615,95.599,95.61,12800000.0
2007-07-03 23:24:00,95.612,95.612,95.589,95.589,12800000.0
2007-07-03 23:25:00,95.602,95.602,95.595,95.596,4800000.0
2007-07-03 23:26:00,95.583,95.609,95.58,95.609,16000000.0
2007-07-03 23:27:00,95.59,95.595,95.558,95.558,8000000.0
2007-07-03 23:28:00,95.558,95.558,95.533,95.543,12200000.0
2007-07-03 23:29:00,95.547,95.567,95.547,95.557,11200000.0
2007-07-03 23:30:00,95.562,95.562,95.547,95.547,12800000.0
2007-07-03 23:31:00,95.553,95.553,95.544,95.544,11200000.0
2007-07-03 23:32:00,95.545,95.558,95.537,95.551,12800000.0
2007-07-03 23:33:00,95.555,95.562,95.544,95.544,14400000.0
2007-07-03 23:34:00,95.546,95.561,95.546,95.561,14400000.0
2007-07-03 23:35:00,95.55,95.557,95.542,95.557,12800000.0
2007-07-03 23:36:00,95.554,95.556,95.545,95.545,12800000.0
2007-07-03 23:37:00,95.539,95.551,95.537,95.537,16000000.0
2007-07-03 23:38:00,95.543,95.547,95.537,95.537,11200000.0
2007-07-03 23:39:00,95.539,95.548,95.459,95.548,11200000.0
2007-07-03 23:40:00,95.566,95.566,95.542,95.544,12800000.0
2007-07-03 23:41:00,95.552,95.553,95.542,95.545,13200000.0
2007-07-03 23:42:00,95.54,95.559,95.54,95.559,14800000.0
2007-07-03 23:43:00,95.565,95.568,95.563,95.565,11200000.0
2007-07-03 23:44:00,95.563,95.563,95.541,95.541,12800000.0
2007-07-03 23:45:00,95.534,95.534,95.525,95.525,11200000.0
2007-07-03 23:46:00,95.53,95.541,95.53,95.537,11200000.0
2007-07-03 23:47:00,95.547,95.55,95.522,95.532,11200000.0
2007-07-03 23:48:00,95.532,95.535,95.524,95.524,13200000.0
2007-07-03 23:49:00,95.53,95.535,95.528,95.53,14400000.0
2007-07-03 23:50:00,95.532,95.534,95.517,95.517,11200000.0
2007-07-03 23:51:00,95.516,95.522,95.514,95.522,11200000.0
2007-07-03 23:52:00,95.516,95.532,95.516,95.52,14400000.0
2007-07-03 23:53:00,95.523,95.533,95.523,95.532,14400000.0
2007-07-03 23:54:00,95.537,95.542,95.537,95.539,11200000.0
2007-07-03 23:55:00,95.528,95.543,95.528,95.537,12800000.0
2007-07-03 23:56:00,95.532,95.556,95.532,95.539,12800000.0
2007-07-03 23:57:00,95.542,95.549,95.542,95.549,8000000.0
2007-07-03 23:58:00,95.554,95.562,95.549,95.562,11200000.0
2007-07-03 23:59:00,95.572,95.58,95.555,95.568,14400000.0
2007-07-04 00:00:00,95.567,95.571,95.567,95.568,12800000.0
2007-07-04 00:01:00,95.564,95.567,95.561,95.563,16000000.0
2007-07-04 00:02:00,95.574,95.586,95.569,95.586,12800000.0
2007-07-04 00:03:00,95.586,95.598,95.586,95.597,12800000.0
2007-07-04 00:04:00,95.586,95.586,95.574,95.58,14400000.0
2007-07-04 00:05:00,95.595,95.595,95.581,95.585,14800000.0
2007-07-04 00:06:00,95.588,95.588,95.56,95.56,9600000.0
2007-07-04 00:07:00,95.566,95.581,95.557,95.581,14400000.0
2007-07-04 00:08:00,95.569,95.569,95.543,95.543,12800000.0
2007-07-04 00:09:00,95.539,95.549,95.539,95.549,11200000.0
2007-07-04 00:10:00,95.562,95.565,95.548,95.565,8000000.0
2007-07-04 00:11:00,95.56,95.585,95.56,95.585,10600000.0
2007-07-04 00:12:00,95.586,95.59,95.58,95.59,11200000.0
2007-07-04 00:13:00,95.587,95.588,95.582,95.582,10600000.0
2007-07-04 00:14:00,95.579,95.59,95.578,95.584,11200000.0
2007-07-04 00:15:00,95.588,95.588,95.566,95.57,12800000.0
2007-07-04 00:16:00,95.583,95.583,95.554,95.58,11200000.0
2007-07-04 00:17:00,95.58,95.586,95.577,95.581,12800000.0
2007-07-04 00:18:00,95.583,95.596,95.583,95.596,11200000.0
2007-07-04 00:19:00,95.6,95.617,95.6,95.617,12800000.0
2007-07-04 00:20:00,95.6,95.6,95.532,95.578,14400000.0
2007-07-04 00:21:00,95.6,95.604,95.6,95.604,9600000.0
2007-07-04 00:22:00,95.6,95.606,95.592,95.592,17000000.0
2007-07-04 00:23:00,95.605,95.615,95.601,95.615,11200000.0
2007-07-04 00:24:00,95.605,95.609,95.595,95.6,17600000.0
2007-07-04 00:25:00,95.599,95.605,95.593,95.604,11200000.0
2007-07-04 00:26:00,95.602,95.623,95.602,95.621,11200000.0
2007-07-04 00:27:00,95.599,95.606,95.599,95.606,8000000.0
2007-07-04 00:28:00,95.61,95.618,95.606,95.606,13200000.0
2007-07-04 00:29:00,95.609,95.62,95.552,95.62,17600000.0
2007-07-04 00:30:00,95.622,95.631,95.62,95.624,12800000.0
2007-07-04 00:31:00,95.634,95.639,95.633,95.635,11200000.0
2007-07-04 00:32:00,95.635,95.635,95.621,95.622,14400000.0
2007-07-04 00:33:00,95.612,95.627,95.612,95.625,16000000.0
2007-07-04 00:34:00,95.622,95.623,95.604,95.604,17600000.0
2007-07-04 00:35:00,95.614,95.621,95.614,95.616,11200000.0
2007-07-04 00:36:00,95.641,95.641,95.63,95.63,12800000.0
2007-07-04 00:37:00,95.621,95.631,95.621,95.631,11200000.0
2007-07-04 00:38:00,95.638,95.638,95.607,95.629,13800000.0
2007-07-04 00:39:00,95.626,95.63,95.623,95.626,12800000.0
2007-07-04 00:40:00,95.63,95.666,95.63,95.666,12800000.0
2007-07-04 00:41:00,95.676,95.679,95.666,95.679,12800000.0
2007-07-04 00:42:00,95.679,95.682,95.667,95.672,11200000.0
2007-07-04 00:43:00,95.67,95.683,95.668,95.676,14400000.0
2007-07-04 00:44:00,95.677,95.684,95.657,95.658,17600000.0
2007-07-04 00:45:00,95.659,95.669,95.659,95.669,11200000.0
2007-07-04 00:46:00,95.675,95.678,95.665,95.666,16000000.0
2007-07-04 00:47:00,95.684,95.69,95.683,95.683,9600000.0
2007-07-04 00:48:00,95.685,95.685,95.66,95.66,11200000.0
2007-07-04 00:49:00,95.665,95.678,95.661,95.678,16000000.0
2007-07-04 00:50:00,95.679,95.679,95.669,95.671,11200000.0
2007-07-04 00:51:00,95.67,95.679,95.663,95.676,11200000.0
2007-07-04 00:52:00,95.671,95.688,95.671,95.681,14400000.0
2007-07-04 00:53:00,95.695,95.695,95.683,95.693,16000000.0
2007-07-04 00:54:00,95.696,95.698,95.661,95.698,16000000.0
2007-07-04 00:55:00,95.701,95.701,95.69,95.69,11200000.0
2007-07-04 00:56:00,95.703,95.705,95.695,95.7,14400000.0
2007-07-04 00:57:00,95.692,95.7,95.687,95.699,15400000.0
2007-07-04 00:58:00,95.689,95.692,95.679,95.685,11200000.0
2007-07-04 00:59:00,95.582,95.673,95.582,95.673,11200000.0
2007-07-04 01:00:00,95.689,95.716,95.689,95.716,11200000.0
2007-07-04 01:01:00,95.692,95.7,95.67,95.688,14400000.0
2007-07-04 01:02:00,95.702,95.703,95.694,95.702,11200000.0
2007-07-04 01:03:00,95.707,95.707,95.702,95.702,8000000.0
2007-07-04 01:04:00,95.712,95.72,95.712,95.72,11200000.0
2007-07-04 01:05:00,95.712,95.712,95.607,95.607,11200000.0
2007-07-04 01:06:00,95.705,95.715,95.705,95.71,11200000.0
2007-07-04 01:07:00,95.675,95.707,95.617,95.696,11200000.0
2007-07-04 01:08:00,95.709,95.709,95.689,95.701,11200000.0
2007-07-04 01:09:00,95.704,95.704,95.696,95.698,11200000.0
2007-07-04 01:10:00,95.683,95.683,95.652,95.675,17600000.0
2007-07-04 01:11:00,95.676,95.687,95.676,95.678,14400000.0
2007-07-04 01:12:00,95.671,95.678,95.666,95.669,12800000.0
2007-07-04 01:13:00,95.681,95.681,95.665,95.665,12800000.0
2007-07-04 01:14:00,95.666,95.666,95.658,95.664,11200000.0
2007-07-04 01:15:00,95.658,95.667,95.647,95.653,12800000.0
2007-07-04 01:16:00,95.667,95.678,95.667,95.675,11200000.0
2007-07-04 01:17:00,95.665,95.674,95.661,95.674,12800000.0
2007-07-04 01:18:00,95.675,95.675,95.661,95.672,11200000.0
2007-07-04 01:19:00,95.67,95.672,95.656,95.656,12800000.0
2007-07-04 01:20:00,95.653,95.683,95.653,95.683,16000000.0
2007-07-04 01:21:00,95.67,95.707,95.67,95.707,12800000.0
2007-07-04 01:22:00,95.69,95.694,95.674,95.674,12800000.0
2007-07-04 01:23:00,95.664,95.678,95.664,95.677,13200000.0
2007-07-04 01:24:00,95.687,95.703,95.687,95.703,12800000.0
2007-07-04 01:25:00,95.7,95.71,95.698,95.71,14400000.0
2007-07-04 01:26:00,95.705,95.707,95.692,95.695,11200000.0
2007-07-04 01:27:00,95.71,95.719,95.7,95.719,11200000.0
2007-07-04 01:28:00,95.717,95.722,95.705,95.712,17600000.0
2007-07-04 01:29:00,95.709,95.709,95.697,95.697,11200000.0
2007-07-04 01:30:00,95.7,95.711,95.697,95.704,11200000.0
2007-07-04 01:31:00,95.678,95.695,95.678,95.685,14400000.0
2007-07-04 01:32:00,95.704,95.704,95.701,95.701,3200000.0
2007-07-04 01:33:00,95.699,95.699,95.658,95.664,9600000.0
2007-07-04 01:34:00,95.65,95.661,95.647,95.648,17600000.0
2007-07-04 01:35:00,95.658,95.667,95.572,95.655,11200000.0
2007-07-04 01:36:00,95.659,95.663,95.652,95.653,12800000.0
2007-07-04 01:37:00,95.659,95.663,95.653,95.663,16000000.0
2007-07-04 01:38:00,95.675,95.692,95.675,95.689,17600000.0
2007-07-04 01:39:00,95.702,95.714,95.694,95.694,8000000.0
2007-07-04 01:40:00,95.691,95.704,95.666,95.666,12800000.0
2007-07-04 01:41:00,95.649,95.651,95.638,95.651,12800000.0
2007-07-04 01:42:00,95.661,95.673,95.661,95.669,11600000.0
2007-07-04 01:43:00,95.671,95.684,95.615,95.684,9600000.0
2007-07-04 01:44:00,95.691,95.695,95.68,95.685,11200000.0
2007-07-04 01:45:00,95.68,95.686,95.68,95.686,11600000.0
2007-07-04 01:46:00,95.675,95.685,95.675,95.682,11200000.0
2007-07-04 01:47:00,95.679,95.692,95.676,95.692,11600000.0
2007-07-04 01:48:00,95.696,95.696,95.671,95.674,12800000.0
2007-07-04 01:49:00,95.672,95.689,95.67,95.689,11200000.0
2007-07-04 01:50:00,95.696,95.696,95.686,95.693,16000000.0
2007-07-04 01:51:00,95.667,95.667,95.64,95.648,17600000.0
2007-07-04 01:52:00,95.65,95.669,95.611,95.611,12800000.0
2007-07-04 01:53:00,95.575,95.596,95.575,95.585,12800000.0
2007-07-04 01:54:00,95.595,95.606,95.593,95.598,12800000.0
2007-07-04 01:55:00,95.583,95.584,95.574,95.58,12800000.0
2007-07-04 01:56:00,95.59,95.613,95.59,95.598,16000000.0
2007-07-04 01:57:00,95.599,95.606,95.599,95.6,12800000.0
2007-07-04 01:58:00,95.608,95.609,95.595,95.604,17600000.0
2007-07-04 01:59:00,95.604,95.61,95.6,95.602,12800000.0
2007-07-04 02:00:00,95.596,95.608,95.596,95.603,13800000.0
2007-07-04 02:01:00,95.587,95.591,95.586,95.589,11200000.0
2007-07-04 02:02:00,95.594,95.606,95.594,95.606,11200000.0
2007-07-04 02:03:00,95.607,95.608,95.597,95.608,12800000.0
2007-07-04 02:04:00,95.607,95.612,95.605,95.606,12800000.0
2007-07-04 02:05:00,95.6,95.6,95.582,95.582,12800000.0
2007-07-04 02:06:00,95.574,95.601,95.574,95.601,14400000.0
2007-07-04 02:07:00,95.603,95.603,95.586,95.586,20600000.0
2007-07-04 02:08:00,95.591,95.595,95.587,95.59,11200000.0
2007-07-04 02:09:00,95.608,95.61,95.605,95.607,14400000.0
2007-07-04 02:10:00,95.589,95.589,95.581,95.583,16000000.0
2007-07-04 02:11:00,95.593,95.605,95.586,95.601,12800000.0
2007-07-04 02:12:00,95.594,95.603,95.594,95.603,14400000.0
2007-07-04 02:13:00,95.616,95.621,95.605,95.605,16000000.0
2007-07-04 02:14:00,95.627,95.628,95.618,95.621,16000000.0
2007-07-04 02:15:00,95.634,95.64,95.621,95.621,12800000.0
2007-07-04 02:16:00,95.638,95.638,95.626,95.634,11200000.0
2007-07-04 02:17:00,95.619,95.625,95.619,95.619,11200000.0
2007-07-04 02:18:00,95.622,95.638,95.622,95.636,9600000.0
2007-07-04 02:19:00,95.642,95.643,95.627,95.643,11200000.0
2007-07-04 02:20:00,95.648,95.654,95.638,95.654,14400000.0
2007-07-04 02:21:00,95.656,95.656,95.632,95.643,17000000.0
2007-07-04 02:22:00,95.647,95.655,95.633,95.655,14400000.0
2007-07-04 02:23:00,95.655,95.665,95.651,95.656,11200000.0
2007-07-04 02:24:00,95.649,95.67,95.649,95.65,14400000.0
2007-07-04 02:25:00,95.646,95.661,95.646,95.661,24000000.0
2007-07-04 02:26:00,95.66,95.662,95.644,95.651,14400000.0
2007-07-04 02:27:00,95.671,95.684,95.671,95.684,12800000.0
2007-07-04 02:28:00,95.699,95.699,95.675,95.676,11200000.0
2007-07-04 02:29:00,95.658,95.662,95.657,95.662,11200000.0
2007-07-04 02:30:00,95.667,95.676,95.655,95.67,17600000.0
2007-07-04 02:31:00,95.663,95.663,95.653,95.66,11200000.0
2007-07-04 02:32:00,95.66,95.66,95.65,95.656,12800000.0
2007-07-04 02:33:00,95.651,95.657,95.647,95.657,11200000.0
2007-07-04 02:34:00,95.655,95.662,95.645,95.646,12800000.0
2007-07-04 02:35:00,95.646,95.646,95.634,95.637,12800000.0
2007-07-04 02:36:00,95.635,95.639,95.632,95.639,11200000.0
2007-07-04 02:37:00,95.638,95.641,95.633,95.64,12800000.0
2007-07-04 02:38:00,95.638,95.645,95.637,95.642,12800000.0
2007-07-04 02:39:00,95.64,95.64,95.623,95.626,11200000.0
2007-07-04 02:40:00,95.62,95.62,95.6,95.617,16000000.0
2007-07-04 02:41:00,95.615,95.636,95.61,95.636,12800000.0
2007-07-04 02:42:00,95.636,95.64,95.628,95.64,11200000.0
2007-07-04 02:43:00,95.631,95.644,95.627,95.627,26000000.0
2007-07-04 02:44:00,95.639,95.645,95.637,95.639,12800000.0
2007-07-04 02:45:00,95.628,95.634,95.625,95.63,15400000.0
2007-07-04 02:46:00,95.637,95.646,95.63,95.646,8000000.0
2007-07-04 02:47:00,95.638,95.638,95.624,95.624,16000000.0
2007-07-04 02:48:00,95.622,95.623,95.615,95.616,11200000.0
2007-07-04 02:49:00,95.617,95.622,95.611,95.62,16000000.0
2007-07-04 02:50:00,95.62,95.635,95.618,95.632,17600000.0
2007-07-04 02:51:00,95.626,95.64,95.626,95.64,15400000.0
2007-07-04 02:52:00,95.637,95.637,95.61,95.621,12800000.0
2007-07-04 02:53:00,95.638,95.638,95.571,95.623,12800000.0
2007-07-04 02:54:00,95.613,95.613,95.587,95.606,11200000.0
2007-07-04 02:55:00,95.612,95.616,95.6,95.6,12800000.0
2007-07-04 02:56:00,95.615,95.621,95.606,95.606,11200000.0
2007-07-04 02:57:00,95.603,95.61,95.601,95.601,8000000.0
2007-07-04 02:58:00,95.593,95.607,95.593,95.601,14400000.0
2007-07-04 02:59:00,95.598,95.598,95.578,95.58,16000000.0
2007-07-04 03:00:00,95.582,95.598,95.582,95.598,11200000.0
2007-07-04 03:01:00,95.603,95.611,95.592,95.611,12800000.0
2007-07-04 03:02:00,95.618,95.62,95.607,95.607,12800000.0
2007-07-04 03:03:00,95.61,95.61,95.61,95.61,12800000.0
2007-07-04 03:04:00,95.598,95.6,95.595,95.596,12800000.0
2007-07-04 03:05:00,95.598,95.608,95.598,95.599,17600000.0
2007-07-04 03:06:00,95.603,95.603,95.596,95.598,10600000.0
2007-07-04 03:07:00,95.598,95.61,95.598,95.605,11200000.0
2007-07-04 03:08:00,95.61,95.624,95.597,95.624,11200000.0
2007-07-04 03:09:00,95.631,95.631,95.622,95.625,12200000.0
2007-07-04 03:10:00,95.614,95.622,95.614,95.618,11200000.0
2007-07-04 03:11:00,95.605,95.618,95.602,95.618,12800000.0
2007-07-04 03:12:00,95.604,95.607,95.596,95.606,12800000.0
2007-07-04 03:13:00,95.605,95.609,95.6,95.6,14400000.0
2007-07-04 03:14:00,95.606,95.614,95.599,95.599,12800000.0
2007-07-04 03:15:00,95.597,95.611,95.586,95.611,17600000.0
2007-07-04 03:16:00,95.611,95.612,95.601,95.601,16000000.0
2007-07-04 03:17:00,95.627,95.627,95.605,95.613,12800000.0
2007-07-04 03:18:00,95.615,95.615,95.607,95.61,16000000.0
2007-07-04 03:19:00,95.605,95.605,95.59,95.596,16000000.0
2007-07-04 03:20:00,95.595,95.611,95.595,95.597,17600000.0
2007-07-04 03:21:00,95.598,95.609,95.598,95.609,11200000.0
2007-07-04 03:22:00,95.622,95.633,95.619,95.631,12800000.0
2007-07-04 03:23:00,95.637,95.637,95.628,95.633,12800000.0
2007-07-04 03:24:00,95.632,95.636,95.606,95.606,12800000.0
2007-07-04 03:25:00,95.612,95.612,95.603,95.607,19200000.0
2007-07-04 03:26:00,95.604,95.611,95.601,95.609,12800000.0
2007-07-04 03:27:00,95.61,95.61,95.593,95.598,12200000.0
2007-07-04 03:28:00,95.598,95.598,95.586,95.595,12800000.0
2007-07-04 03:29:00,95.6,95.602,95.571,95.571,11200000.0
2007-07-04 03:30:00,95.598,95.645,95.598,95.645,9600000.0
2007-07-04 03:31:00,95.638,95.638,95.623,95.623,32000000.0
2007-07-04 03:32:00,95.617,95.617,95.594,95.609,11200000.0
2007-07-04 03:33:00,95.627,95.627,95.619,95.623,12200000.0
2007-07-04 03:34:00,95.623,95.633,95.623,95.633,11200000.0
2007-07-04 03:35:00,95.636,95.646,95.626,95.646,14400000.0
2007-07-04 03:36:00,95.639,95.652,95.637,95.652,12800000.0
2007-07-04 03:37:00,95.641,95.654,95.634,95.641,17600000.0
2007-07-04 03:38:00,95.649,95.649,95.636,95.643,12800000.0
2007-07-04 03:39:00,95.622,95.622,95.597,95.597,17600000.0
2007-07-04 03:40:00,95.609,95.613,95.598,95.598,12800000.0
2007-07-04 03:41:00,95.618,95.629,95.618,95.629,12800000.0
2007-07-04 03:42:00,95.621,95.621,95.61,95.616,8000000.0
2007-07-04 03:43:00,95.614,95.629,95.614,95.629,14400000.0
2007-07-04 03:44:00,95.629,95.633,95.616,95.63,14400000.0
2007-07-04 03:45:00,95.629,95.637,95.628,95.628,14400000.0
2007-07-04 03:46:00,95.638,95.639,95.626,95.626,11200000.0
2007-07-04 03:47:00,95.614,95.62,95.61,95.62,12800000.0
2007-07-04 03:48:00,95.634,95.635,95.629,95.629,12800000.0
2007-07-04 03:49:00,95.626,95.632,95.62,95.625,12800000.0
2007-07-04 03:50:00,95.621,95.624,95.605,95.61,11200000.0
2007-07-04 03:51:00,95.612,95.612,95.592,95.598,12800000.0
2007-07-04 03:52:00,95.588,95.605,95.587,95.605,8000000.0
2007-07-04 03:53:00,95.628,95.645,95.628,95.645,11200000.0
2007-07-04 03:54:00,95.633,95.644,95.627,95.64,11200000.0
2007-07-04 03:55:00,95.658,95.666,95.645,95.645,11200000.0
2007-07-04 03:56:00,95.642,95.668,95.642,95.668,11200000.0
2007-07-04 03:57:00,95.657,95.657,95.612,95.647,11200000.0
2007-07-04 03:58:00,95.66,95.66,95.648,95.655,12800000.0
2007-07-04 03:59:00,95.641,95.656,95.637,95.656,17600000.0
2007-07-04 04:00:00,95.636,95.652,95.595,95.652,14400000.0
2007-07-04 04:01:00,95.645,95.658,95.633,95.658,11200000.0
2007-07-04 04:02:00,95.657,95.658,95.649,95.652,15400000.0
2007-07-04 04:03:00,95.65,95.65,95.554,95.554,11200000.0
2007-07-04 04:04:00,95.621,95.663,95.621,95.663,14800000.0
2007-07-04 04:05:00,95.639,95.646,95.619,95.64,14400000.0
2007-07-04 04:06:00,95.667,95.667,95.646,95.649,9600000.0
2007-07-04 04:07:00,95.647,95.658,95.647,95.654,12800000.0
2007-07-04 04:08:00,95.66,95.663,95.647,95.659,12800000.0
2007-07-04 04:09:00,95.655,95.655,95.641,95.652,11200000.0
2007-07-04 04:10:00,95.661,95.672,95.661,95.661,9600000.0
2007-07-04 04:11:00,95.675,95.687,95.67,95.67,12800000.0
2007-07-04 04:12:00,95.673,95.682,95.673,95.681,12800000.0
2007-07-04 04:13:00,95.696,95.71,95.675,95.675,17600000.0
2007-07-04 04:14:00,95.679,95.681,95.667,95.673,11200000.0
2007-07-04 04:15:00,95.672,95.672,95.649,95.67,16000000.0
2007-07-04 04:16:00,95.695,95.695,95.669,95.675,9600000.0
2007-07-04 04:17:00,95.67,95.676,95.667,95.676,17600000.0
2007-07-04 04:18:00,95.672,95.672,95.66,95.66,12800000.0
2007-07-04 04:19:00,95.64,95.65,95.628,95.65,35200000.0
2007-07-04 04:20:00,95.669,95.675,95.668,95.673,11200000.0
2007-07-04 04:21:00,95.676,95.683,95.67,95.67,11200000.0
2007-07-04 04:22:00,95.675,95.682,95.672,95.675,12800000.0
2007-07-04 04:23:00,95.663,95.668,95.65,95.65,12200000.0
2007-07-04 04:24:00,95.667,95.672,95.663,95.67,16400000.0
2007-07-04 04:25:00,95.679,95.688,95.677,95.688,16000000.0
2007-07-04 04:26:00,95.674,95.684,95.674,95.683,12800000.0
2007-07-04 04:27:00,95.688,95.688,95.673,95.673,17600000.0
2007-07-04 04:28:00,95.673,95.687,95.673,95.687,12800000.0
2007-07-04 04:29:00,95.69,95.69,95.675,95.68,14400000.0
2007-07-04 04:30:00,95.669,95.685,95.613,95.67,10600000.0
2007-07-04 04:31:00,95.672,95.686,95.671,95.671,12800000.0
2007-07-04 04:32:00,95.681,95.689,95.673,95.673,17600000.0
2007-07-04 04:33:00,95.676,95.688,95.675,95.688,12800000.0
2007-07-04 04:34:00,95.693,95.705,95.667,95.667,14400000.0
2007-07-04 04:35:00,95.702,95.702,95.689,95.689,11200000.0
2007-07-04 04:36:00,95.69,95.69,95.675,95.679,11200000.0
2007-07-04 04:37:00,95.675,95.675,95.664,95.675,12800000.0
2007-07-04 04:38:00,95.682,95.682,95.666,95.666,16000000.0
2007-07-04 04:39:00,95.677,95.677,95.647,95.65,14400000.0
2007-07-04 04:40:00,95.626,95.644,95.626,95.642,12800000.0
2007-07-04 04:41:00,95.642,95.648,95.633,95.641,11200000.0
2007-07-04 04:42:00,95.646,95.652,95.628,95.628,11200000.0
2007-07-04 04:43:00,95.613,95.638,95.613,95.638,12800000.0
2007-07-04 04:44:00,95.643,95.643,95.637,95.642,11200000.0
2007-07-04 04:45:00,95.637,95.637,95.6,95.612,11200000.0
2007-07-04 04:46:00,95.605,95.616,95.604,95.616,12800000.0
2007-07-04 04:47:00,95.618,95.62,95.59,95.62,15400000.0
2007-07-04 04:48:00,95.595,95.595,95.569,95.586,11200000.0
2007-07-04 04:49:00,95.574,95.594,95.574,95.581,12800000.0
2007-07-04 04:50:00,95.591,95.607,95.591,95.607,17600000.0
2007-07-04 04:51:00,95.604,95.608,95.596,95.603,16400000.0
2007-07-04 04:52:00,95.607,95.615,95.607,95.613,12800000.0
2007-07-04 04:53:00,95.616,95.619,95.61,95.619,13200000.0
2007-07-04 04:54:00,95.62,95.62,95.613,95.613,33600000.0
2007-07-04 04:55:00,95.629,95.645,95.627,95.645,11200000.0
2007-07-04 04:56:00,95.631,95.631,95.609,95.622,16000000.0
2007-07-04 04:57:00,95.617,95.633,95.613,95.62,17600000.0
2007-07-04 04:58:00,95.621,95.628,95.6,95.6,14400000.0
2007-07-04 04:59:00,95.599,95.6,95.582,95.6,17600000.0
2007-07-04 05:00:00,95.586,95.586,95.578,95.584,17600000.0
2007-07-04 05:01:00,95.573,95.579,95.572,95.578,14400000.0
2007-07-04 05:02:00,95.583,95.591,95.583,95.589,17600000.0
2007-07-04 05:03:00,95.587,95.587,95.57,95.578,17000000.0
2007-07-04 05:04:00,95.591,95.603,95.591,95.603,12800000.0
2007-07-04 05:05:00,95.604,95.604,95.587,95.6,12800000.0
2007-07-04 05:06:00,95.607,95.617,95.607,95.616,11200000.0
2007-07-04 05:07:00,95.627,95.638,95.626,95.635,11200000.0
2007-07-04 05:08:00,95.634,95.634,95.628,95.628,11200000.0
2007-07-04 05:09:00,95.619,95.625,95.611,95.614,11200000.0
2007-07-04 05:10:00,95.605,95.61,95.605,95.609,12800000.0
2007-07-04 05:11:00,95.635,95.645,95.633,95.633,9600000.0
2007-07-04 05:12:00,95.641,95.649,95.635,95.635,17600000.0
2007-07-04 05:13:00,95.642,95.642,95.625,95.631,11200000.0
2007-07-04 05:14:00,95.622,95.633,95.621,95.633,16000000.0
2007-07-04 05:15:00,95.641,95.655,95.641,95.655,12800000.0
2007-07-04 05:16:00,95.649,95.667,95.647,95.667,16000000.0
2007-07-04 05:17:00,95.663,95.67,95.658,95.668,17000000.0
2007-07-04 05:18:00,95.676,95.676,95.666,95.673,11200000.0
2007-07-04 05:19:00,95.662,95.662,95.652,95.654,11200000.0
2007-07-04 05:20:00,95.66,95.666,95.658,95.658,12800000.0
2007-07-04 05:21:00,95.67,95.67,95.658,95.665,17600000.0
2007-07-04 05:22:00,95.653,95.661,95.651,95.661,25600000.0
2007-07-04 05:23:00,95.667,95.67,95.654,95.663,17600000.0
2007-07-04 05:24:00,95.658,95.667,95.655,95.663,12800000.0
2007-07-04 05:25:00,95.663,95.663,95.647,95.649,12800000.0
2007-07-04 05:26:00,95.626,95.642,95.617,95.633,11200000.0
2007-07-04 05:27:00,95.637,95.645,95.579,95.636,11200000.0
2007-07-04 05:28:00,95.631,95.642,95.631,95.642,12800000.0
2007-07-04 05:29:00,95.643,95.667,95.643,95.667,17600000.0
2007-07-04 05:30:00,95.663,95.669,95.655,95.655,16000000.0
2007-07-04 05:31:00,95.661,95.668,95.659,95.668,14400000.0
2007-07-04 05:32:00,95.666,95.676,95.666,95.676,12800000.0
2007-07-04 05:33:00,95.678,95.692,95.678,95.692,8000000.0
2007-07-04 05:34:00,95.691,95.698,95.69,95.695,9600000.0
2007-07-04 05:35:00,95.684,95.684,95.672,95.672,11200000.0
2007-07-04 05:36:00,95.669,95.679,95.666,95.667,12800000.0
2007-07-04 05:37:00,95.674,95.674,95.656,95.671,12800000.0
2007-07-04 05:38:00,95.674,95.682,95.674,95.682,4800000.0
2007-07-04 05:39:00,95.706,95.706,95.685,95.685,12800000.0
2007-07-04 05:40:00,95.686,95.686,95.67,95.67,9600000.0
2007-07-04 05:41:00,95.68,95.693,95.68,95.683,16000000.0
2007-07-04 05:42:00,95.68,95.681,95.661,95.661,8000000.0
2007-07-04 05:43:00,95.663,95.678,95.663,95.668,12800000.0
2007-07-04 05:44:00,95.675,95.681,95.673,95.673,14400000.0
2007-07-04 05:45:00,95.669,95.669,95.648,95.648,12800000.0
2007-07-04 05:46:00,95.665,95.671,95.655,95.655,13200000.0
2007-07-04 05:47:00,95.655,95.661,95.653,95.661,12800000.0
2007-07-04 05:48:00,95.649,95.652,95.632,95.652,11200000.0
2007-07-04 05:49:00,95.639,95.641,95.633,95.633,13200000.0
2007-07-04 05:50:00,95.637,95.641,95.628,95.63,12800000.0
2007-07-04 05:51:00,95.63,95.631,95.613,95.621,16000000.0
2007-07-04 05:52:00,95.615,95.617,95.612,95.615,15400000.0
2007-07-04 05:53:00,95.615,95.623,95.613,95.615,12800000.0
2007-07-04 05:54:00,95.625,95.643,95.625,95.64,11200000.0
2007-07-04 05:55:00,95.626,95.629,95.623,95.627,16000000.0
2007-07-04 05:56:00,95.622,95.623,95.615,95.62,17600000.0
2007-07-04 05:57:00,95.637,95.646,95.628,95.646,16000000.0
2007-07-04 05:58:00,95.643,95.643,95.63,95.634,11200000.0
2007-07-04 05:59:00,95.639,95.644,95.632,95.637,17600000.0
2007-07-04 06:00:00,95.624,95.656,95.624,95.64,12800000.0
2007-07-04 06:01:00,95.641,95.643,95.633,95.638,17600000.0
2007-07-04 06:02:00,95.645,95.648,95.642,95.642,17600000.0
2007-07-04 06:03:00,95.641,95.646,95.64,95.64,12800000.0
2007-07-04 06:04:00,95.645,95.655,95.643,95.644,12800000.0
2007-07-04 06:05:00,95.64,95.651,95.64,95.651,10600000.0
2007-07-04 06:06:00,95.651,95.652,95.646,95.65,11200000.0
2007-07-04 06:07:00,95.657,95.666,95.657,95.658,11200000.0
2007-07-04 06:08:00,95.65,95.656,95.645,95.653,17600000.0
2007-07-04 06:09:00,95.643,95.657,95.629,95.657,12800000.0
2007-07-04 06:10:00,95.627,95.633,95.623,95.623,11200000.0
2007-07-04 06:11:00,95.658,95.658,95.644,95.651,15800000.0
2007-07-04 06:12:00,95.647,95.647,95.635,95.637,11200000.0
2007-07-04 06:13:00,95.643,95.661,95.638,95.661,14400000.0
2007-07-04 06:14:00,95.657,95.659,95.65,95.653,17600000.0
2007-07-04 06:16:00,95.649,95.66,95.646,95.66,14400000.0
2007-07-04 06:17:00,95.659,95.671,95.64,95.671,14400000.0
2007-07-04 06:18:00,95.639,95.653,95.639,95.65,12800000.0
2007-07-04 06:20:00,95.66,95.66,95.631,95.631,12800000.0
2007-07-04 06:21:00,95.539,95.649,95.539,95.649,12800000.0
2007-07-04 06:22:00,95.669,95.669,95.649,95.649,16000000.0
2007-07-04 06:23:00,95.655,95.658,95.652,95.658,11200000.0
2007-07-04 06:24:00,95.658,95.681,95.658,95.681,12800000.0
2007-07-04 06:25:00,95.675,95.721,95.675,95.714,17600000.0
2007-07-04 06:26:00,95.698,95.709,95.686,95.709,9600000.0
2007-07-04 06:27:00,95.725,95.725,95.718,95.723,14400000.0
2007-07-04 06:28:00,95.71,95.717,95.706,95.715,16000000.0
2007-07-04 06:29:00,95.713,95.713,95.691,95.696,12800000.0
2007-07-04 06:30:00,95.705,95.716,95.703,95.713,11600000.0
2007-07-04 06:31:00,95.714,95.718,95.701,95.715,11200000.0
2007-07-04 06:32:00,95.714,95.724,95.705,95.705,17600000.0
2007-07-04 06:33:00,95.708,95.731,95.708,95.728,11200000.0
2007-07-04 06:34:00,95.727,95.728,95.705,95.713,12800000.0
2007-07-04 06:35:00,95.69,95.712,95.69,95.707,11200000.0
2007-07-04 06:36:00,95.72,95.72,95.708,95.714,11200000.0
2007-07-04 06:37:00,95.719,95.722,95.715,95.719,12800000.0
2007-07-04 06:38:00,95.714,95.722,95.714,95.722,11200000.0
2007-07-04 06:39:00,95.698,95.705,95.666,95.666,14400000.0
2007-07-04 06:40:00,95.683,95.683,95.674,95.679,9600000.0
2007-07-04 06:41:00,95.697,95.697,95.606,95.692,12800000.0
2007-07-04 06:42:00,95.679,95.696,95.679,95.696,14400000.0
2007-07-04 06:43:00,95.69,95.696,95.69,95.695,19200000.0
2007-07-04 06:44:00,95.692,95.692,95.679,95.679,8000000.0
2007-07-04 06:45:00,95.688,95.696,95.682,95.696,12800000.0
2007-07-04 06:46:00,95.682,95.69,95.673,95.69,16000000.0
2007-07-04 06:47:00,95.7,95.7,95.688,95.69,12800000.0
2007-07-04 06:48:00,95.685,95.694,95.664,95.678,12800000.0
2007-07-04 06:49:00,95.699,95.709,95.699,95.7,12800000.0
2007-07-04 06:50:00,95.707,95.707,95.691,95.701,14400000.0
2007-07-04 06:51:00,95.701,95.701,95.686,95.691,16000000.0
2007-07-04 06:52:00,95.686,95.693,95.677,95.693,14400000.0
2007-07-04 06:53:00,95.687,95.687,95.671,95.673,11200000.0
2007-07-04 06:54:00,95.672,95.678,95.661,95.661,11200000.0
2007-07-04 06:55:00,95.661,95.679,95.661,95.667,16000000.0
2007-07-04 06:56:00,95.673,95.683,95.668,95.683,11200000.0
2007-07-04 06:57:00,95.693,95.728,95.693,95.728,16000000.0
2007-07-04 06:58:00,95.716,95.725,95.714,95.717,11600000.0
2007-07-04 06:59:00,95.727,95.744,95.726,95.744,17600000.0
2007-07-04 07:00:00,95.744,95.762,95.743,95.762,11200000.0
2007-07-04 07:01:00,95.757,95.772,95.755,95.756,16000000.0
2007-07-04 07:02:00,95.759,95.77,95.755,95.755,12800000.0
2007-07-04 07:03:00,95.754,95.761,95.752,95.761,11200000.0
2007-07-04 07:04:00,95.749,95.765,95.74,95.765,11200000.0
2007-07-04 07:05:00,95.741,95.748,95.738,95.748,11200000.0
2007-07-04 07:06:00,95.747,95.749,95.746,95.746,16000000.0
2007-07-04 07:07:00,95.734,95.738,95.727,95.734,11200000.0
2007-07-04 07:08:00,95.738,95.753,95.735,95.753,29200000.0
2007-07-04 07:09:00,95.759,95.759,95.743,95.751,14400000.0
2007-07-04 07:10:00,95.745,95.754,95.745,95.753,11200000.0
2007-07-04 07:11:00,95.749,95.749,95.737,95.749,17600000.0
2007-07-04 07:12:00,95.73,95.746,95.73,95.739,12800000.0
2007-07-04 07:13:00,95.723,95.733,95.723,95.733,14400000.0
2007-07-04 07:14:00,95.726,95.74,95.707,95.707,12800000.0
2007-07-04 07:15:00,95.733,95.733,95.713,95.713,12800000.0
2007-07-04 07:16:00,95.708,95.721,95.708,95.717,14400000.0
2007-07-04 07:17:00,95.72,95.72,95.712,95.712,11200000.0
2007-07-04 07:18:00,95.691,95.695,95.676,95.676,14400000.0
2007-07-04 07:19:00,95.684,95.692,95.675,95.686,11200000.0
2007-07-04 07:20:00,95.69,95.69,95.666,95.666,14400000.0
2007-07-04 07:21:00,95.656,95.672,95.65,95.65,12800000.0
2007-07-04 07:22:00,95.685,95.692,95.685,95.692,8000000.0
2007-07-04 07:23:00,95.688,95.688,95.671,95.684,16000000.0
2007-07-04 07:24:00,95.694,95.699,95.689,95.699,11200000.0
2007-07-04 07:25:00,95.707,95.726,95.707,95.724,11200000.0
2007-07-04 07:26:00,95.734,95.734,95.719,95.724,12800000.0
2007-07-04 07:27:00,95.73,95.74,95.73,95.74,11200000.0
2007-07-04 07:28:00,95.723,95.732,95.722,95.732,11200000.0
2007-07-04 07:29:00,95.735,95.735,95.709,95.724,27200000.0
2007-07-04 07:30:00,95.735,95.737,95.727,95.729,12800000.0
2007-07-04 07:31:00,95.734,95.745,95.73,95.745,11200000.0
2007-07-04 07:32:00,95.746,95.747,95.743,95.747,8000000.0
2007-07-04 07:33:00,95.738,95.738,95.725,95.726,16000000.0
2007-07-04 07:34:00,95.715,95.737,95.708,95.708,11200000.0
2007-07-04 07:35:00,95.719,95.719,95.713,95.718,16000000.0
2007-07-04 07:36:00,95.713,95.741,95.713,95.741,12800000.0
2007-07-04 07:37:00,95.736,95.746,95.736,95.741,14400000.0
2007-07-04 07:38:00,95.723,95.725,95.71,95.725,15400000.0
2007-07-04 07:39:00,95.743,95.743,95.729,95.733,18600000.0
2007-07-04 07:40:00,95.714,95.719,95.704,95.704,11200000.0
2007-07-04 07:41:00,95.74,95.74,95.727,95.734,11200000.0
2007-07-04 07:42:00,95.728,95.728,95.712,95.728,33600000.0
2007-07-04 07:43:00,95.727,95.727,95.707,95.707,28800000.0
2007-07-04 07:44:00,95.712,95.713,95.698,95.705,17600000.0
2007-07-04 07:45:00,95.716,95.728,95.665,95.725,14400000.0
2007-07-04 07:46:00,95.728,95.735,95.728,95.733,11200000.0
2007-07-04 07:47:00,95.737,95.746,95.734,95.734,11200000.0
2007-07-04 07:48:00,95.746,95.756,95.725,95.725,11200000.0
2007-07-04 07:49:00,95.73,95.741,95.72,95.72,14400000.0
2007-07-04 07:50:00,95.733,95.742,95.724,95.742,11200000.0
2007-07-04 07:51:00,95.739,95.757,95.739,95.75,38400000.0
2007-07-04 07:52:00,95.742,95.746,95.732,95.734,17600000.0
2007-07-04 07:53:00,95.738,95.745,95.731,95.731,11600000.0
2007-07-04 07:54:00,95.726,95.73,95.714,95.73,12800000.0
2007-07-04 07:55:00,95.746,95.758,95.737,95.737,30400000.0
2007-07-04 07:56:00,95.745,95.75,95.74,95.741,16000000.0
2007-07-04 07:57:00,95.738,95.742,95.732,95.733,17000000.0
2007-07-04 07:58:00,95.73,95.741,95.723,95.737,12800000.0
2007-07-04 07:59:00,95.744,95.744,95.736,95.736,17600000.0
2007-07-04 08:00:00,95.742,95.744,95.736,95.742,12800000.0
2007-07-04 08:01:00,95.744,95.773,95.744,95.773,11200000.0
2007-07-04 08:02:00,95.779,95.779,95.742,95.743,12200000.0
2007-07-04 08:03:00,95.748,95.752,95.735,95.749,16000000.0
2007-07-04 08:04:00,95.762,95.762,95.761,95.761,11200000.0
2007-07-04 08:05:00,95.748,95.748,95.71,95.71,12800000.0
2007-07-04 08:06:00,95.728,95.744,95.728,95.744,3200000.0
2007-07-04 08:07:00,95.768,95.778,95.759,95.767,16000000.0
2007-07-04 08:08:00,95.783,95.784,95.769,95.769,12800000.0
2007-07-04 08:09:00,95.77,95.77,95.757,95.757,12800000.0
2007-07-04 08:10:00,95.764,95.774,95.762,95.774,30400000.0
2007-07-04 08:11:00,95.775,95.78,95.765,95.772,12800000.0
2007-07-04 08:12:00,95.754,95.76,95.748,95.752,17600000.0
2007-07-04 08:13:00,95.767,95.768,95.758,95.758,8000000.0
2007-07-04 08:14:00,95.75,95.753,95.741,95.753,16000000.0
2007-07-04 08:15:00,95.74,95.75,95.732,95.75,11200000.0
2007-07-04 08:16:00,95.742,95.742,95.723,95.725,11200000.0
2007-07-04 08:17:00,95.726,95.726,95.715,95.715,11200000.0
2007-07-04 08:18:00,95.725,95.728,95.717,95.721,11200000.0
2007-07-04 08:19:00,95.73,95.741,95.728,95.728,11200000.0
2007-07-04 08:20:00,95.747,95.755,95.746,95.746,12800000.0
2007-07-04 08:21:00,95.746,95.746,95.739,95.739,11200000.0
2007-07-04 08:22:00,95.732,95.74,95.723,95.723,11200000.0
2007-07-04 08:23:00,95.725,95.727,95.714,95.727,16000000.0
2007-07-04 08:24:00,95.716,95.716,95.682,95.682,17600000.0
2007-07-04 08:25:00,95.68,95.691,95.68,95.687,12800000.0
2007-07-04 08:26:00,95.69,95.702,95.681,95.702,12800000.0
2007-07-04 08:27:00,95.705,95.717,95.703,95.705,11200000.0
2007-07-04 08:28:00,95.702,95.717,95.702,95.714,12200000.0
2007-07-04 08:29:00,95.725,95.744,95.725,95.744,11200000.0
2007-07-04 08:30:00,95.736,95.742,95.729,95.729,12800000.0
2007-07-04 08:31:00,95.72,95.72,95.682,95.689,12800000.0
2007-07-04 08:32:00,95.696,95.713,95.696,95.706,14400000.0
2007-07-04 08:33:00,95.71,95.713,95.703,95.703,41600000.0
2007-07-04 08:34:00,95.71,95.717,95.709,95.711,12800000.0
2007-07-04 08:35:00,95.711,95.717,95.702,95.707,48400000.0
2007-07-04 08:36:00,95.696,95.696,95.684,95.696,15400000.0
2007-07-04 08:37:00,95.698,95.71,95.686,95.71,14400000.0
2007-07-04 08:38:00,95.725,95.728,95.692,95.728,17600000.0
2007-07-04 08:39:00,95.716,95.716,95.682,95.682,14400000.0
2007-07-04 08:40:00,95.677,95.696,95.677,95.693,11200000.0
2007-07-04 08:41:00,95.697,95.704,95.686,95.686,32400000.0
2007-07-04 08:42:00,95.689,95.71,95.689,95.71,14400000.0
2007-07-04 08:43:00,95.714,95.723,95.703,95.718,12800000.0
2007-07-04 08:44:00,95.688,95.699,95.678,95.698,16000000.0
2007-07-04 08:45:00,95.696,95.709,95.689,95.709,12800000.0
2007-07-04 08:46:00,95.715,95.72,95.698,95.698,12800000.0
2007-07-04 08:47:00,95.694,95.711,95.694,95.711,24000000.0
2007-07-04 08:48:00,95.705,95.719,95.704,95.719,11200000.0
2007-07-04 08:49:00,95.724,95.728,95.721,95.726,17600000.0
2007-07-04 08:50:00,95.71,95.726,95.701,95.724,12800000.0
2007-07-04 08:51:00,95.721,95.721,95.708,95.716,22800000.0
2007-07-04 08:52:00,95.714,95.745,95.699,95.72,35200000.0
2007-07-04 08:53:00,95.722,95.755,95.714,95.755,56000000.0
2007-07-04 08:54:00,95.756,95.756,95.748,95.75,9600000.0
2007-07-04 08:55:00,95.744,95.754,95.734,95.744,17600000.0
2007-07-04 08:56:00,95.758,95.758,95.74,95.752,14400000.0
2007-07-04 08:57:00,95.747,95.749,95.742,95.742,43000000.0
2007-07-04 08:58:00,95.739,95.75,95.739,95.75,11200000.0
2007-07-04 08:59:00,95.749,95.749,95.734,95.734,14400000.0
2007-07-04 09:00:00,95.735,95.741,95.735,95.739,32000000.0
2007-07-04 09:01:00,95.743,95.754,95.742,95.754,32000000.0
2007-07-04 09:02:00,95.753,95.753,95.741,95.747,19200000.0
2007-07-04 09:03:00,95.746,95.759,95.741,95.759,16000000.0
2007-07-04 09:04:00,95.771,95.773,95.76,95.763,22400000.0
2007-07-04 09:05:00,95.762,95.762,95.747,95.752,19200000.0
2007-07-04 09:06:00,95.767,95.78,95.763,95.764,30400000.0
2007-07-04 09:07:00,95.748,95.758,95.748,95.758,19200000.0
2007-07-04 09:08:00,95.768,95.775,95.763,95.775,12800000.0
2007-07-04 09:09:00,95.791,95.797,95.786,95.795,46800000.0
2007-07-04 09:10:00,95.792,95.795,95.787,95.791,24000000.0
2007-07-04 09:11:00,95.79,95.801,95.79,95.794,28800000.0
2007-07-04 09:12:00,95.781,95.787,95.776,95.776,14400000.0
2007-07-04 09:13:00,95.774,95.774,95.759,95.761,12800000.0
2007-07-04 09:14:00,95.757,95.764,95.745,95.764,12200000.0
2007-07-04 09:15:00,95.758,95.758,95.75,95.752,30400000.0
2007-07-04 09:16:00,95.75,95.75,95.739,95.739,49000000.0
2007-07-04 09:17:00,95.736,95.746,95.733,95.746,78400000.0
2007-07-04 09:18:00,95.724,95.735,95.716,95.723,72000000.0
2007-07-04 09:19:00,95.73,95.73,95.719,95.729,65600000.0
2007-07-04 09:20:00,95.733,95.735,95.724,95.735,76800000.0
2007-07-04 09:21:00,95.734,95.745,95.73,95.74,50000000.0
2007-07-04 09:22:00,95.745,95.75,95.733,95.733,36800000.0
2007-07-04 09:23:00,95.727,95.727,95.705,95.705,68800000.0
2007-07-04 09:24:00,95.705,95.711,95.697,95.701,43200000.0
2007-07-04 09:25:00,95.718,95.718,95.689,95.689,19200000.0
2007-07-04 09:26:00,95.677,95.714,95.677,95.7,32000000.0
2007-07-04 09:27:00,95.696,95.698,95.686,95.686,70400000.0
2007-07-04 09:28:00,95.705,95.705,95.679,95.684,11200000.0
2007-07-04 09:29:00,95.672,95.68,95.666,95.68,36800000.0
2007-07-04 09:30:00,95.679,95.679,95.662,95.662,25600000.0
2007-07-04 09:31:00,95.662,95.662,95.641,95.641,12800000.0
2007-07-04 09:32:00,95.637,95.639,95.624,95.626,33600000.0
2007-07-04 09:33:00,95.637,95.637,95.617,95.617,30400000.0
2007-07-04 09:34:00,95.607,95.613,95.595,95.595,33600000.0
2007-07-04 09:35:00,95.591,95.591,95.558,95.577,52200000.0
2007-07-04 09:36:00,95.598,95.617,95.597,95.617,45800000.0
2007-07-04 09:37:00,95.619,95.635,95.618,95.625,33600000.0
2007-07-04 09:38:00,95.595,95.615,95.594,95.615,12800000.0
2007-07-04 09:39:00,95.61,95.64,95.61,95.638,42600000.0
2007-07-04 09:40:00,95.633,95.655,95.633,95.645,46400000.0
2007-07-04 09:41:00,95.635,95.644,95.635,95.638,30800000.0
2007-07-04 09:42:00,95.636,95.636,95.624,95.626,43200000.0
2007-07-04 09:43:00,95.631,95.639,95.623,95.628,56000000.0
2007-07-04 09:44:00,95.635,95.635,95.613,95.629,30400000.0
2007-07-04 09:45:00,95.624,95.667,95.624,95.667,19200000.0
2007-07-04 09:46:00,95.668,95.672,95.663,95.672,27200000.0
2007-07-04 09:47:00,95.649,95.664,95.642,95.664,12800000.0
2007-07-04 09:48:00,95.677,95.702,95.677,95.702,12800000.0
2007-07-04 09:49:00,95.689,95.693,95.674,95.686,16000000.0
2007-07-04 09:50:00,95.674,95.691,95.674,95.691,33600000.0
2007-07-04 09:51:00,95.691,95.694,95.665,95.665,84800000.0
2007-07-04 09:52:00,95.668,95.684,95.666,95.684,11200000.0
2007-07-04 09:53:00,95.695,95.7,95.686,95.7,30400000.0
2007-07-04 09:54:00,95.678,95.689,95.67,95.67,12800000.0
2007-07-04 09:55:00,95.69,95.698,95.689,95.689,33600000.0
2007-07-04 09:56:00,95.699,95.699,95.687,95.688,36800000.0
2007-07-04 09:57:00,95.689,95.693,95.679,95.68,24000000.0
2007-07-04 09:58:00,95.664,95.67,95.664,95.665,32000000.0
2007-07-04 09:59:00,95.664,95.672,95.65,95.65,51200000.0
2007-07-04 10:00:00,95.648,95.679,95.648,95.679,61800000.0
2007-07-04 10:01:00,95.673,95.717,95.673,95.717,17600000.0
2007-07-04 10:02:00,95.711,95.711,95.7,95.71,36800000.0
2007-07-04 10:03:00,95.731,95.747,95.731,95.747,45200000.0
2007-07-04 10:04:00,95.751,95.763,95.738,95.738,40000000.0
2007-07-04 10:05:00,95.739,95.754,95.737,95.754,38400000.0
2007-07-04 10:06:00,95.764,95.774,95.762,95.763,33600000.0
2007-07-04 10:07:00,95.761,95.767,95.738,95.738,43200000.0
2007-07-04 10:08:00,95.729,95.747,95.729,95.744,49600000.0
2007-07-04 10:09:00,95.746,95.746,95.734,95.734,12800000.0
2007-07-04 10:10:00,95.734,95.745,95.731,95.745,46200000.0
2007-07-04 10:11:00,95.744,95.747,95.736,95.739,57600000.0
2007-07-04 10:12:00,95.733,95.733,95.711,95.711,57600000.0
2007-07-04 10:13:00,95.713,95.718,95.702,95.718,41600000.0
2007-07-04 10:14:00,95.703,95.706,95.698,95.698,29200000.0
2007-07-04 10:15:00,95.687,95.694,95.678,95.687,30400000.0
2007-07-04 10:16:00,95.69,95.706,95.69,95.705,17000000.0
2007-07-04 10:17:00,95.702,95.706,95.698,95.703,12800000.0
2007-07-04 10:18:00,95.673,95.681,95.673,95.681,12800000.0
2007-07-04 10:19:00,95.683,95.696,95.682,95.696,74400000.0
2007-07-04 10:20:00,95.707,95.722,95.707,95.722,16000000.0
2007-07-04 10:21:00,95.73,95.731,95.717,95.726,35600000.0
2007-07-04 10:22:00,95.731,95.746,95.731,95.741,16000000.0
2007-07-04 10:23:00,95.733,95.755,95.733,95.752,33600000.0
2007-07-04 10:24:00,95.765,95.765,95.752,95.759,42000000.0
2007-07-04 10:25:00,95.764,95.765,95.753,95.753,64000000.0
2007-07-04 10:26:00,95.761,95.761,95.754,95.755,36800000.0
2007-07-04 10:27:00,95.738,95.751,95.721,95.741,53200000.0
2007-07-04 10:28:00,95.741,95.762,95.741,95.762,88000000.0
2007-07-04 10:29:00,95.756,95.756,95.737,95.737,17600000.0
2007-07-04 10:30:00,95.733,95.741,95.729,95.734,27200000.0
2007-07-04 10:31:00,95.721,95.726,95.716,95.716,32000000.0
2007-07-04 10:32:00,95.722,95.734,95.72,95.733,46400000.0
2007-07-04 10:33:00,95.748,95.75,95.741,95.744,34600000.0
2007-07-04 10:34:00,95.741,95.754,95.73,95.73,17000000.0
2007-07-04 10:35:00,95.744,95.773,95.742,95.773,12800000.0
2007-07-04 10:36:00,95.772,95.783,95.772,95.778,11200000.0
2007-07-04 10:37:00,95.771,95.771,95.76,95.761,19200000.0
2007-07-04 10:38:00,95.762,95.774,95.759,95.774,28800000.0
2007-07-04 10:39:00,95.775,95.782,95.775,95.779,16000000.0
2007-07-04 10:40:00,95.785,95.79,95.781,95.781,24000000.0
2007-07-04 10:41:00,95.78,95.78,95.761,95.761,57600000.0
2007-07-04 10:42:00,95.763,95.78,95.763,95.766,37800000.0
2007-07-04 10:43:00,95.767,95.775,95.763,95.772,17600000.0
2007-07-04 10:44:00,95.767,95.767,95.753,95.753,18600000.0
2007-07-04 10:45:00,95.759,95.769,95.759,95.769,22400000.0
2007-07-04 10:46:00,95.765,95.766,95.753,95.753,28800000.0
2007-07-04 10:47:00,95.764,95.775,95.762,95.774,25600000.0
2007-07-04 10:48:00,95.776,95.777,95.771,95.774,38400000.0
2007-07-04 10:49:00,95.778,95.778,95.767,95.778,25600000.0
2007-07-04 10:50:00,95.769,95.77,95.76,95.764,59000000.0
2007-07-04 10:51:00,95.764,95.77,95.757,95.758,68800000.0
2007-07-04 10:52:00,95.759,95.762,95.754,95.756,35200000.0
2007-07-04 10:53:00,95.759,95.759,95.74,95.75,58600000.0
2007-07-04 10:54:00,95.755,95.763,95.753,95.757,54400000.0
2007-07-04 10:55:00,95.754,95.755,95.747,95.751,41600000.0
2007-07-04 10:56:00,95.748,95.756,95.742,95.748,44800000.0
2007-07-04 10:57:00,95.743,95.755,95.743,95.748,34000000.0
2007-07-04 10:58:00,95.734,95.734,95.711,95.711,39400000.0
2007-07-04 10:59:00,95.717,95.718,95.709,95.709,50000000.0
2007-07-04 11:00:00,95.719,95.725,95.714,95.714,51200000.0
2007-07-04 11:01:00,95.72,95.727,95.713,95.713,12800000.0
2007-07-04 11:02:00,95.726,95.726,95.718,95.718,19200000.0
2007-07-04 11:03:00,95.71,95.717,95.705,95.711,36200000.0
2007-07-04 11:04:00,95.713,95.721,95.713,95.721,27200000.0
2007-07-04 11:05:00,95.72,95.72,95.698,95.698,10600000.0
2007-07-04 11:06:00,95.701,95.706,95.695,95.705,30800000.0
2007-07-04 11:07:00,95.715,95.728,95.7,95.728,45800000.0
2007-07-04 11:08:00,95.735,95.738,95.727,95.728,32000000.0
2007-07-04 11:09:00,95.73,95.736,95.707,95.707,75200000.0
2007-07-04 11:10:00,95.716,95.731,95.716,95.731,36200000.0
2007-07-04 11:11:00,95.73,95.73,95.709,95.709,52800000.0
2007-07-04 11:12:00,95.72,95.727,95.711,95.725,69800000.0
2007-07-04 11:13:00,95.723,95.723,95.706,95.709,12800000.0
2007-07-04 11:14:00,95.729,95.739,95.727,95.73,57600000.0
2007-07-04 11:15:00,95.723,95.734,95.722,95.729,11200000.0
2007-07-04 11:16:00,95.74,95.744,95.727,95.728,18000000.0
2007-07-04 11:17:00,95.733,95.759,95.733,95.759,53800000.0
2007-07-04 11:18:00,95.764,95.764,95.75,95.761,73600000.0
2007-07-04 11:19:00,95.763,95.766,95.749,95.754,55400000.0
2007-07-04 11:20:00,95.753,95.754,95.745,95.748,35600000.0
2007-07-04 11:21:00,95.745,95.746,95.737,95.74,40000000.0
2007-07-04 11:22:00,95.725,95.741,95.716,95.723,41600000.0
2007-07-04 11:23:00,95.735,95.742,95.728,95.73,50600000.0
2007-07-04 11:24:00,95.715,95.723,95.712,95.72,52200000.0
2007-07-04 11:25:00,95.719,95.72,95.705,95.711,34600000.0
2007-07-04 11:26:00,95.717,95.721,95.715,95.719,27200000.0
2007-07-04 11:27:00,95.721,95.721,95.705,95.705,12800000.0
2007-07-04 11:28:00,95.703,95.719,95.702,95.719,41600000.0
2007-07-04 11:29:00,95.714,95.714,95.689,95.71,11200000.0
2007-07-04 11:30:00,95.719,95.72,95.716,95.716,11200000.0
2007-07-04 11:31:00,95.717,95.723,95.715,95.716,27200000.0
2007-07-04 11:32:00,95.721,95.724,95.717,95.723,35200000.0
2007-07-04 11:33:00,95.738,95.738,95.733,95.733,17600000.0
2007-07-04 11:34:00,95.739,95.746,95.738,95.746,33600000.0
2007-07-04 11:35:00,95.747,95.76,95.735,95.735,17600000.0
2007-07-04 11:36:00,95.738,95.765,95.738,95.765,43200000.0
2007-07-04 11:37:00,95.76,95.76,95.751,95.752,42000000.0
2007-07-04 11:38:00,95.755,95.755,95.741,95.747,27600000.0
2007-07-04 11:39:00,95.747,95.751,95.746,95.751,11200000.0
2007-07-04 11:40:00,95.758,95.765,95.756,95.765,22400000.0
2007-07-04 11:41:00,95.759,95.76,95.759,95.76,3200000.0
2007-07-04 11:42:00,95.759,95.77,95.759,95.766,38400000.0
2007-07-04 11:43:00,95.751,95.751,95.737,95.742,17600000.0
2007-07-04 11:44:00,95.748,95.754,95.737,95.747,59600000.0
2007-07-04 11:45:00,95.757,95.759,95.748,95.748,49600000.0
2007-07-04 11:46:00,95.741,95.746,95.735,95.746,11200000.0
2007-07-04 11:47:00,95.745,95.755,95.745,95.755,55400000.0
2007-07-04 11:48:00,95.745,95.754,95.739,95.739,13800000.0
2007-07-04 11:49:00,95.741,95.755,95.741,95.755,41600000.0
2007-07-04 11:50:00,95.749,95.758,95.748,95.757,44200000.0
2007-07-04 11:51:00,95.748,95.758,95.746,95.758,44800000.0
2007-07-04 11:52:00,95.763,95.766,95.753,95.766,32000000.0
2007-07-04 11:53:00,95.755,95.769,95.755,95.769,35200000.0
2007-07-04 11:54:00,95.764,95.773,95.759,95.765,48400000.0
2007-07-04 11:55:00,95.777,95.787,95.775,95.787,44800000.0
2007-07-04 11:56:00,95.767,95.788,95.767,95.788,63400000.0
2007-07-04 11:57:00,95.782,95.783,95.774,95.778,21800000.0
2007-07-04 11:58:00,95.758,95.77,95.758,95.77,41000000.0
2007-07-04 11:59:00,95.772,95.785,95.772,95.781,51200000.0
2007-07-04 12:00:00,95.766,95.773,95.765,95.773,36800000.0
2007-07-04 12:01:00,95.77,95.772,95.758,95.772,19200000.0
2007-07-04 12:02:00,95.764,95.764,95.743,95.743,12800000.0
2007-07-04 12:03:00,95.777,95.791,95.777,95.791,51200000.0
2007-07-04 12:04:00,95.793,95.793,95.775,95.78,24000000.0
2007-07-04 12:05:00,95.779,95.783,95.775,95.777,28800000.0
2007-07-04 12:06:00,95.776,95.793,95.776,95.793,24000000.0
2007-07-04 12:07:00,95.787,95.793,95.786,95.793,20800000.0
2007-07-04 12:08:00,95.79,95.79,95.785,95.79,12800000.0
2007-07-04 12:09:00,95.791,95.799,95.79,95.799,11200000.0
2007-07-04 12:10:00,95.818,95.823,95.811,95.813,11200000.0
2007-07-04 12:11:00,95.816,95.825,95.814,95.825,27200000.0
2007-07-04 12:12:00,95.824,95.835,95.822,95.822,30400000.0
2007-07-04 12:13:00,95.808,95.838,95.808,95.834,14400000.0
2007-07-04 12:14:00,95.824,95.824,95.803,95.822,16000000.0
2007-07-04 12:15:00,95.821,95.826,95.813,95.815,27600000.0
2007-07-04 12:16:00,95.806,95.806,95.785,95.805,27200000.0
2007-07-04 12:17:00,95.81,95.81,95.788,95.8,42600000.0
2007-07-04 12:18:00,95.808,95.809,95.798,95.809,25600000.0
2007-07-04 12:19:00,95.783,95.783,95.768,95.769,35200000.0
2007-07-04 12:20:00,95.766,95.781,95.766,95.771,36800000.0
2007-07-04 12:21:00,95.769,95.782,95.769,95.782,59200000.0
2007-07-04 12:22:00,95.78,95.788,95.779,95.788,30400000.0
2007-07-04 12:23:00,95.785,95.792,95.782,95.782,32000000.0
2007-07-04 12:24:00,95.782,95.789,95.777,95.786,33600000.0
2007-07-04 12:25:00,95.767,95.795,95.767,95.795,21200000.0
2007-07-04 12:26:00,95.797,95.797,95.769,95.782,30400000.0
2007-07-04 12:27:00,95.794,95.796,95.787,95.787,30800000.0
2007-07-04 12:28:00,95.794,95.794,95.763,95.763,59600000.0
2007-07-04 12:29:00,95.712,95.8,95.707,95.713,115200000.0
2007-07-04 12:30:00,95.781,95.781,95.687,95.775,46400000.0
2007-07-04 12:31:00,95.773,95.781,95.768,95.776,70400000.0
2007-07-04 12:32:00,95.78,95.795,95.78,95.786,28200000.0
2007-07-04 12:33:00,95.779,95.788,95.779,95.782,40000000.0
2007-07-04 12:34:00,95.772,95.788,95.769,95.769,27200000.0
2007-07-04 12:35:00,95.778,95.78,95.77,95.777,25600000.0
2007-07-04 12:36:00,95.779,95.782,95.774,95.775,48400000.0
2007-07-04 12:37:00,95.787,95.792,95.78,95.78,14400000.0
2007-07-04 12:38:00,95.78,95.78,95.772,95.774,14400000.0
2007-07-04 12:39:00,95.777,95.777,95.773,95.774,23400000.0
2007-07-04 12:40:00,95.774,95.78,95.771,95.771,16000000.0
2007-07-04 12:41:00,95.772,95.777,95.768,95.777,22400000.0
2007-07-04 12:42:00,95.787,95.79,95.775,95.789,22400000.0
2007-07-04 12:43:00,95.775,95.775,95.753,95.762,36800000.0
2007-07-04 12:44:00,95.777,95.777,95.773,95.777,22400000.0
2007-07-04 12:45:00,95.779,95.784,95.774,95.784,35200000.0
2007-07-04 12:46:00,95.787,95.794,95.787,95.788,44800000.0
2007-07-04 12:47:00,95.792,95.793,95.79,95.79,8000000.0
2007-07-04 12:48:00,95.775,95.779,95.772,95.773,32000000.0
2007-07-04 12:49:00,95.762,95.778,95.733,95.733,40000000.0
2007-07-04 12:50:00,95.715,95.719,95.696,95.703,16000000.0
2007-07-04 12:51:00,95.716,95.722,95.712,95.719,22400000.0
2007-07-04 12:52:00,95.723,95.723,95.716,95.719,25600000.0
2007-07-04 12:53:00,95.717,95.722,95.715,95.715,11200000.0
2007-07-04 12:54:00,95.708,95.723,95.702,95.719,11200000.0
2007-07-04 12:55:00,95.711,95.718,95.71,95.718,24000000.0
2007-07-04 12:56:00,95.715,95.732,95.715,95.731,12800000.0
2007-07-04 12:57:00,95.735,95.735,95.707,95.714,27200000.0
2007-07-04 12:58:00,95.705,95.709,95.691,95.691,12800000.0
2007-07-04 12:59:00,95.688,95.712,95.679,95.71,14400000.0
2007-07-04 13:00:00,95.705,95.705,95.675,95.679,16400000.0
2007-07-04 13:01:00,95.689,95.708,95.689,95.708,17600000.0
2007-07-04 13:02:00,95.708,95.725,95.708,95.725,13200000.0
2007-07-04 13:03:00,95.715,95.739,95.715,95.732,12800000.0
2007-07-04 13:04:00,95.757,95.765,95.755,95.765,16000000.0
2007-07-04 13:05:00,95.811,95.816,95.811,95.816,12800000.0
2007-07-04 13:06:00,95.825,95.831,95.817,95.831,17600000.0
2007-07-04 13:07:00,95.818,95.818,95.784,95.784,13200000.0
2007-07-04 13:08:00,95.779,95.794,95.779,95.794,32000000.0
2007-07-04 13:09:00,95.798,95.798,95.791,95.791,28800000.0
2007-07-04 13:10:00,95.781,95.807,95.781,95.796,32000000.0
2007-07-04 13:11:00,95.816,95.821,95.816,95.816,19200000.0
2007-07-04 13:12:00,95.8,95.808,95.793,95.795,16000000.0
2007-07-04 13:13:00,95.811,95.814,95.808,95.808,11200000.0
2007-07-04 13:14:00,95.806,95.806,95.796,95.799,11200000.0
2007-07-04 13:15:00,95.794,95.8,95.793,95.797,11200000.0
2007-07-04 13:16:00,95.784,95.803,95.784,95.803,25600000.0
2007-07-04 13:17:00,95.79,95.795,95.785,95.79,12200000.0
2007-07-04 13:18:00,95.803,95.803,95.793,95.794,56000000.0
2007-07-04 13:19:00,95.788,95.797,95.777,95.788,14400000.0
2007-07-04 13:20:00,95.801,95.816,95.792,95.816,12800000.0
2007-07-04 13:21:00,95.796,95.798,95.784,95.784,56000000.0
2007-07-04 13:22:00,95.796,95.809,95.796,95.809,11200000.0
2007-07-04 13:23:00,95.81,95.81,95.797,95.799,12800000.0
2007-07-04 13:24:00,95.794,95.842,95.791,95.842,14400000.0
2007-07-04 13:25:00,95.844,95.85,95.843,95.846,33000000.0
2007-07-04 13:26:00,95.833,95.849,95.831,95.831,24000000.0
2007-07-04 13:27:00,95.819,95.847,95.819,95.835,40000000.0
2007-07-04 13:28:00,95.822,95.833,95.822,95.832,20800000.0
2007-07-04 13:29:00,95.823,95.838,95.823,95.838,22400000.0
2007-07-04 13:30:00,95.84,95.84,95.803,95.804,36800000.0
2007-07-04 13:31:00,95.796,95.803,95.786,95.793,11200000.0
2007-07-04 13:32:00,95.799,95.801,95.793,95.795,17600000.0
2007-07-04 13:33:00,95.803,95.807,95.792,95.793,12800000.0
2007-07-04 13:34:00,95.793,95.807,95.793,95.793,12800000.0
2007-07-04 13:35:00,95.798,95.798,95.783,95.792,12800000.0
2007-07-04 13:36:00,95.787,95.787,95.777,95.785,47400000.0
2007-07-04 13:37:00,95.781,95.787,95.77,95.787,24000000.0
2007-07-04 13:38:00,95.786,95.786,95.776,95.777,28800000.0
2007-07-04 13:39:00,95.774,95.774,95.765,95.767,25600000.0
2007-07-04 13:40:00,95.767,95.769,95.752,95.752,12800000.0
2007-07-04 13:41:00,95.751,95.765,95.751,95.765,16000000.0
2007-07-04 13:42:00,95.775,95.781,95.77,95.77,12800000.0
2007-07-04 13:43:00,95.763,95.764,95.754,95.754,25600000.0
2007-07-04 13:44:00,95.755,95.762,95.751,95.752,28800000.0
2007-07-04 13:45:00,95.749,95.753,95.749,95.749,12800000.0
2007-07-04 13:46:00,95.747,95.747,95.734,95.739,14400000.0
2007-07-04 13:47:00,95.731,95.738,95.727,95.732,27200000.0
2007-07-04 13:48:00,95.732,95.732,95.72,95.728,14400000.0
2007-07-04 13:49:00,95.728,95.728,95.708,95.71,33600000.0
2007-07-04 13:50:00,95.708,95.708,95.692,95.694,33600000.0
2007-07-04 13:51:00,95.685,95.715,95.685,95.715,16000000.0
2007-07-04 13:52:00,95.717,95.721,95.706,95.719,40000000.0
2007-07-04 13:53:00,95.734,95.734,95.72,95.731,36600000.0
2007-07-04 13:54:00,95.725,95.742,95.72,95.742,24000000.0
2007-07-04 13:55:00,95.736,95.742,95.736,95.737,11200000.0
2007-07-04 13:56:00,95.735,95.737,95.733,95.733,14400000.0
2007-07-04 13:57:00,95.735,95.742,95.735,95.738,14400000.0
2007-07-04 13:58:00,95.731,95.731,95.722,95.726,32000000.0
2007-07-04 13:59:00,95.721,95.724,95.716,95.722,47400000.0
2007-07-04 14:00:00,95.727,95.733,95.713,95.725,32000000.0
2007-07-04 14:01:00,95.76,95.773,95.76,95.761,14400000.0
2007-07-04 14:02:00,95.763,95.768,95.757,95.766,28800000.0
2007-07-04 14:03:00,95.773,95.778,95.772,95.773,14400000.0
2007-07-04 14:04:00,95.772,95.778,95.77,95.777,13800000.0
2007-07-04 14:05:00,95.774,95.778,95.774,95.774,25600000.0
2007-07-04 14:06:00,95.792,95.795,95.786,95.788,17600000.0
2007-07-04 14:07:00,95.783,95.796,95.783,95.793,12800000.0
2007-07-04 14:08:00,95.811,95.811,95.793,95.804,24000000.0
2007-07-04 14:09:00,95.809,95.821,95.8,95.821,11200000.0
2007-07-04 14:10:00,95.826,95.83,95.816,95.824,17600000.0
2007-07-04 14:11:00,95.822,95.826,95.808,95.811,12800000.0
2007-07-04 14:12:00,95.819,95.819,95.806,95.806,12800000.0
2007-07-04 14:13:00,95.791,95.812,95.791,95.812,24000000.0
2007-07-04 14:14:00,95.8,95.809,95.79,95.809,21200000.0
2007-07-04 14:15:00,95.813,95.823,95.81,95.823,33600000.0
2007-07-04 14:16:00,95.82,95.824,95.814,95.824,26600000.0
2007-07-04 14:17:00,95.816,95.822,95.811,95.811,11200000.0
2007-07-04 14:18:00,95.821,95.825,95.818,95.823,16000000.0
2007-07-04 14:19:00,95.815,95.821,95.812,95.814,40000000.0
2007-07-04 14:20:00,95.82,95.824,95.817,95.818,14400000.0
2007-07-04 14:21:00,95.805,95.817,95.798,95.807,33600000.0
2007-07-04 14:22:00,95.82,95.842,95.82,95.842,14400000.0
2007-07-04 14:23:00,95.832,95.833,95.826,95.826,17600000.0
2007-07-04 14:24:00,95.822,95.828,95.818,95.828,36800000.0
2007-07-04 14:25:00,95.827,95.828,95.819,95.819,12800000.0
2007-07-04 14:26:00,95.814,95.825,95.797,95.825,18600000.0
2007-07-04 14:27:00,95.828,95.831,95.826,95.827,11200000.0
2007-07-04 14:28:00,95.843,95.846,95.843,95.844,11600000.0
2007-07-04 14:29:00,95.834,95.837,95.828,95.828,12800000.0
2007-07-04 14:30:00,95.824,95.843,95.749,95.831,11200000.0
2007-07-04 14:31:00,95.845,95.847,95.751,95.84,15400000.0
2007-07-04 14:32:00,95.836,95.841,95.83,95.84,12800000.0
2007-07-04 14:33:00,95.852,95.852,95.815,95.816,17600000.0
2007-07-04 14:34:00,95.815,95.829,95.807,95.807,17600000.0
2007-07-04 14:35:00,95.81,95.811,95.794,95.794,11200000.0
2007-07-04 14:36:00,95.786,95.804,95.786,95.804,12800000.0
2007-07-04 14:37:00,95.784,95.784,95.746,95.746,8000000.0
2007-07-04 14:38:00,95.742,95.753,95.731,95.753,11200000.0
2007-07-04 14:39:00,95.759,95.766,95.753,95.757,17600000.0
2007-07-04 14:40:00,95.762,95.764,95.753,95.757,15400000.0
2007-07-04 14:41:00,95.749,95.749,95.727,95.735,11200000.0
2007-07-04 14:42:00,95.746,95.754,95.744,95.745,13200000.0
2007-07-04 14:43:00,95.75,95.75,95.726,95.726,18000000.0
2007-07-04 14:44:00,95.736,95.744,95.729,95.744,12800000.0
2007-07-04 14:45:00,95.756,95.775,95.756,95.775,12800000.0
2007-07-04 14:46:00,95.771,95.772,95.766,95.766,17600000.0
2007-07-04 14:47:00,95.768,95.784,95.766,95.778,12800000.0
2007-07-04 14:48:00,95.76,95.767,95.76,95.766,11200000.0
2007-07-04 14:49:00,95.755,95.784,95.755,95.784,16000000.0
2007-07-04 14:50:00,95.784,95.784,95.774,95.778,12800000.0
2007-07-04 14:51:00,95.78,95.792,95.78,95.792,17600000.0
2007-07-04 14:52:00,95.78,95.794,95.779,95.792,14400000.0
2007-07-04 14:54:00,95.79,95.79,95.748,95.748,12800000.0
2007-07-04 14:55:00,95.741,95.747,95.737,95.737,11200000.0
2007-07-04 14:56:00,95.736,95.736,95.722,95.735,9600000.0
2007-07-04 14:57:00,95.729,95.73,95.723,95.724,12800000.0
2007-07-04 14:58:00,95.722,95.727,95.716,95.716,14400000.0
2007-07-04 14:59:00,95.714,95.719,95.707,95.711,12800000.0
2007-07-04 15:00:00,95.721,95.734,95.721,95.727,16000000.0
2007-07-04 15:01:00,95.735,95.741,95.728,95.735,17600000.0
2007-07-04 15:02:00,95.738,95.744,95.738,95.739,11200000.0
2007-07-04 15:03:00,95.749,95.75,95.738,95.738,11200000.0
2007-07-04 15:04:00,95.731,95.731,95.719,95.719,16000000.0
2007-07-04 15:05:00,95.723,95.73,95.721,95.725,12800000.0
2007-07-04 15:06:00,95.745,95.751,95.705,95.705,11600000.0
2007-07-04 15:07:00,95.723,95.741,95.721,95.741,11200000.0
2007-07-04 15:08:00,95.733,95.743,95.733,95.743,11200000.0
2007-07-04 15:09:00,95.744,95.748,95.737,95.737,14400000.0
2007-07-04 15:10:00,95.736,95.751,95.736,95.751,16000000.0
2007-07-04 15:11:00,95.758,95.759,95.749,95.758,12800000.0
2007-07-04 15:12:00,95.774,95.774,95.746,95.767,12800000.0
2007-07-04 15:13:00,95.759,95.759,95.749,95.753,12800000.0
2007-07-04 15:14:00,95.765,95.765,95.723,95.723,16000000.0
2007-07-04 15:15:00,95.752,95.76,95.745,95.753,17600000.0
2007-07-04 15:16:00,95.746,95.746,95.731,95.731,12800000.0
2007-07-04 15:17:00,95.73,95.745,95.73,95.744,14200000.0
2007-07-04 15:18:00,95.751,95.751,95.717,95.717,12800000.0
2007-07-04 15:19:00,95.754,95.773,95.746,95.762,16000000.0
2007-07-04 15:20:00,95.753,95.753,95.741,95.741,16000000.0
2007-07-04 15:21:00,95.748,95.754,95.662,95.75,17600000.0
2007-07-04 15:22:00,95.749,95.754,95.74,95.749,11200000.0
2007-07-04 15:23:00,95.778,95.778,95.749,95.749,11200000.0
2007-07-04 15:24:00,95.772,95.772,95.752,95.765,11200000.0
2007-07-04 15:25:00,95.762,95.77,95.751,95.751,12800000.0
2007-07-04 15:26:00,95.762,95.782,95.762,95.766,14400000.0
2007-07-04 15:27:00,95.767,95.773,95.756,95.768,12800000.0
2007-07-04 15:28:00,95.755,95.762,95.735,95.744,12800000.0
2007-07-04 15:29:00,95.742,95.752,95.74,95.74,17000000.0
2007-07-04 15:30:00,95.747,95.751,95.742,95.751,17600000.0
2007-07-04 15:31:00,95.755,95.762,95.751,95.759,12800000.0
2007-07-04 15:32:00,95.774,95.782,95.774,95.776,11200000.0
2007-07-04 15:33:00,95.761,95.774,95.761,95.77,11200000.0
2007-07-04 15:34:00,95.779,95.782,95.778,95.778,11200000.0
2007-07-04 15:35:00,95.776,95.786,95.774,95.777,12800000.0
2007-07-04 15:36:00,95.774,95.78,95.768,95.771,14400000.0
2007-07-04 15:37:00,95.775,95.782,95.773,95.778,16000000.0
2007-07-04 15:38:00,95.791,95.803,95.791,95.799,6400000.0
2007-07-04 15:39:00,95.798,95.848,95.798,95.848,14400000.0
2007-07-04 15:40:00,95.854,95.855,95.834,95.847,12800000.0
2007-07-04 15:41:00,95.845,95.851,95.834,95.834,16000000.0
2007-07-04 15:42:00,95.83,95.847,95.776,95.847,17600000.0
2007-07-04 15:43:00,95.842,95.87,95.842,95.859,12800000.0
2007-07-04 15:44:00,95.863,95.87,95.861,95.863,12800000.0
2007-07-04 15:45:00,95.835,95.849,95.829,95.849,12800000.0
2007-07-04 15:46:00,95.844,95.854,95.835,95.854,11200000.0
2007-07-04 15:47:00,95.854,95.854,95.844,95.851,11200000.0
2007-07-04 15:48:00,95.823,95.823,95.813,95.813,12800000.0
2007-07-04 15:49:00,95.815,95.827,95.815,95.82,11200000.0
2007-07-04 15:50:00,95.817,95.82,95.808,95.819,14400000.0
2007-07-04 15:51:00,95.82,95.852,95.82,95.852,11200000.0
2007-07-04 15:52:00,95.849,95.849,95.836,95.839,11200000.0
2007-07-04 15:53:00,95.845,95.853,95.845,95.852,12800000.0
2007-07-04 15:54:00,95.848,95.867,95.839,95.867,17600000.0
2007-07-04 15:55:00,95.85,95.85,95.831,95.835,17600000.0
2007-07-04 15:56:00,95.836,95.883,95.836,95.883,11200000.0
2007-07-04 15:57:00,95.878,95.899,95.875,95.899,14400000.0
2007-07-04 15:58:00,95.894,95.905,95.894,95.896,11200000.0
2007-07-04 15:59:00,95.884,95.887,95.883,95.887,11200000.0
2007-07-04 16:00:00,95.879,95.884,95.876,95.884,11200000.0
2007-07-04 16:01:00,95.869,95.875,95.868,95.875,11200000.0
2007-07-04 16:02:00,95.872,95.878,95.87,95.878,4800000.0
2007-07-04 16:03:00,95.863,95.863,95.855,95.856,12800000.0
2007-07-04 16:04:00,95.859,95.859,95.793,95.853,11200000.0
2007-07-04 16:05:00,95.845,95.845,95.833,95.839,14400000.0
2007-07-04 16:06:00,95.838,95.838,95.816,95.829,16000000.0
2007-07-04 16:07:00,95.832,95.839,95.83,95.833,11200000.0
2007-07-04 16:08:00,95.838,95.864,95.838,95.864,11200000.0
2007-07-04 16:09:00,95.879,95.879,95.857,95.857,12800000.0
2007-07-04 16:10:00,95.848,95.86,95.839,95.839,12800000.0
2007-07-04 16:11:00,95.858,95.877,95.848,95.877,11200000.0
2007-07-04 16:12:00,95.873,95.873,95.85,95.87,17000000.0
2007-07-04 16:13:00,95.869,95.871,95.861,95.869,11200000.0
2007-07-04 16:14:00,95.869,95.879,95.869,95.877,14400000.0
2007-07-04 16:15:00,95.876,95.882,95.867,95.882,11200000.0
2007-07-04 16:16:00,95.874,95.874,95.854,95.87,11200000.0
2007-07-04 16:17:00,95.866,95.876,95.856,95.871,17600000.0
2007-07-04 16:18:00,95.886,95.897,95.874,95.878,16000000.0
2007-07-04 16:19:00,95.872,95.872,95.859,95.859,11200000.0
2007-07-04 16:20:00,95.864,95.867,95.852,95.867,11200000.0
2007-07-04 16:21:00,95.862,95.862,95.839,95.839,10600000.0
2007-07-04 16:22:00,95.835,95.842,95.835,95.837,11200000.0
2007-07-04 16:23:00,95.839,95.842,95.838,95.839,12800000.0
2007-07-04 16:24:00,95.827,95.827,95.81,95.81,11200000.0
2007-07-04 16:25:00,95.79,95.79,95.754,95.754,12800000.0
2007-07-04 16:26:00,95.739,95.743,95.729,95.729,12800000.0
2007-07-04 16:27:00,95.748,95.762,95.747,95.758,17600000.0
2007-07-04 16:28:00,95.777,95.792,95.777,95.792,11200000.0
2007-07-04 16:29:00,95.789,95.791,95.782,95.784,14400000.0
2007-07-04 16:30:00,95.773,95.786,95.773,95.778,14400000.0
2007-07-04 16:31:00,95.783,95.783,95.773,95.773,14400000.0
2007-07-04 16:32:00,95.776,95.788,95.772,95.788,11200000.0
2007-07-04 16:33:00,95.805,95.806,95.795,95.806,14400000.0
2007-07-04 16:34:00,95.774,95.808,95.774,95.794,17600000.0
2007-07-04 16:35:00,95.783,95.792,95.776,95.777,12800000.0
2007-07-04 16:36:00,95.77,95.774,95.764,95.774,11200000.0
2007-07-04 16:37:00,95.772,95.782,95.771,95.774,12800000.0
2007-07-04 16:38:00,95.79,95.79,95.777,95.777,14400000.0
2007-07-04 16:39:00,95.768,95.771,95.757,95.764,12800000.0
2007-07-04 16:40:00,95.771,95.775,95.761,95.761,17600000.0
2007-07-04 16:41:00,95.77,95.794,95.77,95.785,12800000.0
2007-07-04 16:42:00,95.785,95.79,95.778,95.788,11200000.0
2007-07-04 16:43:00,95.798,95.798,95.764,95.764,12800000.0
2007-07-04 16:44:00,95.764,95.77,95.754,95.754,11200000.0
2007-07-04 16:45:00,95.764,95.764,95.746,95.746,11200000.0
2007-07-04 16:46:00,95.742,95.758,95.729,95.758,13800000.0
2007-07-04 16:47:00,95.754,95.762,95.743,95.743,17600000.0
2007-07-04 16:48:00,95.74,95.74,95.719,95.723,11200000.0
2007-07-04 16:49:00,95.735,95.747,95.735,95.741,12800000.0
2007-07-04 16:50:00,95.755,95.756,95.745,95.751,17600000.0
2007-07-04 16:51:00,95.746,95.756,95.693,95.693,11200000.0
2007-07-04 16:52:00,95.76,95.776,95.755,95.764,17600000.0
2007-07-04 16:53:00,95.765,95.785,95.764,95.785,17600000.0
2007-07-04 16:54:00,95.791,95.81,95.783,95.81,17600000.0
2007-07-04 16:55:00,95.829,95.83,95.817,95.818,14400000.0
2007-07-04 16:56:00,95.814,95.852,95.811,95.852,12800000.0
2007-07-04 16:57:00,95.84,95.84,95.813,95.813,16000000.0
2007-07-04 16:58:00,95.797,95.822,95.796,95.822,12800000.0
2007-07-04 16:59:00,95.839,95.903,95.839,95.903,12800000.0
2007-07-04 17:00:00,95.918,95.929,95.913,95.913,10600000.0
2007-07-04 17:01:00,95.909,95.909,95.787,95.905,12800000.0
2007-07-04 17:02:00,95.905,95.914,95.883,95.883,16000000.0
2007-07-04 17:03:00,95.886,95.893,95.876,95.887,17600000.0
2007-07-04 17:04:00,95.879,95.899,95.879,95.893,11200000.0
2007-07-04 17:05:00,95.895,95.909,95.895,95.909,17600000.0
2007-07-04 17:06:00,95.894,95.921,95.894,95.908,11200000.0
2007-07-04 17:07:00,95.903,95.907,95.892,95.907,11200000.0
2007-07-04 17:08:00,95.898,95.898,95.821,95.821,17600000.0
2007-07-04 17:09:00,95.827,95.84,95.827,95.838,16000000.0
2007-07-04 17:10:00,95.824,95.824,95.814,95.817,11200000.0
2007-07-04 17:11:00,95.837,95.837,95.824,95.836,12800000.0
2007-07-04 17:12:00,95.845,95.845,95.812,95.836,12800000.0
2007-07-04 17:13:00,95.836,95.836,95.83,95.83,12800000.0
2007-07-04 17:14:00,95.839,95.839,95.822,95.831,12800000.0
2007-07-04 17:15:00,95.826,95.848,95.826,95.828,12800000.0
2007-07-04 17:16:00,95.852,95.852,95.837,95.837,11200000.0
2007-07-04 17:17:00,95.818,95.832,95.804,95.82,10600000.0
2007-07-04 17:18:00,95.828,95.828,95.779,95.779,12800000.0
2007-07-04 17:19:00,95.759,95.779,95.759,95.776,16000000.0
2007-07-04 17:20:00,95.778,95.778,95.767,95.767,11200000.0
2007-07-04 17:21:00,95.775,95.779,95.765,95.774,12800000.0
2007-07-04 17:22:00,95.755,95.772,95.681,95.772,11200000.0
2007-07-04 17:23:00,95.768,95.781,95.768,95.778,11200000.0
2007-07-04 17:24:00,95.785,95.789,95.78,95.787,11200000.0
2007-07-04 17:25:00,95.788,95.795,95.788,95.793,11200000.0
2007-07-04 17:26:00,95.796,95.804,95.796,95.797,10600000.0
2007-07-04 17:27:00,95.8,95.802,95.788,95.788,17600000.0
2007-07-04 17:28:00,95.79,95.809,95.786,95.809,12200000.0
2007-07-04 17:29:00,95.807,95.817,95.792,95.792,12800000.0
2007-07-04 17:30:00,95.803,95.813,95.803,95.803,11200000.0
2007-07-04 17:31:00,95.778,95.797,95.778,95.797,12800000.0
2007-07-04 17:32:00,95.805,95.805,95.795,95.795,11200000.0
2007-07-04 17:33:00,95.788,95.789,95.769,95.787,12200000.0
2007-07-04 17:34:00,95.801,95.823,95.801,95.823,11200000.0
2007-07-04 17:35:00,95.822,95.829,95.816,95.816,12800000.0
2007-07-04 17:36:00,95.826,95.826,95.806,95.806,11200000.0
2007-07-04 17:37:00,95.79,95.807,95.79,95.807,10600000.0
2007-07-04 17:38:00,95.809,95.809,95.785,95.785,16000000.0
2007-07-04 17:39:00,95.795,95.805,95.792,95.805,17000000.0
2007-07-04 17:40:00,95.801,95.801,95.792,95.792,11200000.0
2007-07-04 17:41:00,95.788,95.81,95.785,95.808,11200000.0
2007-07-04 17:42:00,95.799,95.799,95.779,95.793,11200000.0
2007-07-04 17:43:00,95.795,95.815,95.795,95.815,12800000.0
2007-07-04 17:44:00,95.815,95.815,95.791,95.791,12800000.0
2007-07-04 17:45:00,95.803,95.807,95.792,95.807,11200000.0
2007-07-04 17:46:00,95.808,95.808,95.787,95.79,12800000.0
2007-07-04 17:47:00,95.787,95.804,95.784,95.804,12800000.0
2007-07-04 17:48:00,95.821,95.824,95.795,95.795,11200000.0
2007-07-04 17:49:00,95.816,95.846,95.816,95.845,17000000.0
2007-07-04 17:50:00,95.844,95.844,95.827,95.829,12800000.0
2007-07-04 17:51:00,95.832,95.841,95.831,95.84,11200000.0
2007-07-04 17:52:00,95.835,95.841,95.823,95.823,12800000.0
2007-07-04 17:53:00,95.84,95.84,95.827,95.827,16000000.0
2007-07-04 17:54:00,95.819,95.832,95.819,95.82,14400000.0
2007-07-04 17:55:00,95.843,95.843,95.843,95.843,3200000.0
2007-07-04 17:56:00,95.822,95.83,95.814,95.828,11200000.0
2007-07-04 17:57:00,95.829,95.832,95.821,95.832,16000000.0
2007-07-04 17:58:00,95.814,95.818,95.804,95.804,12800000.0
2007-07-04 17:59:00,95.827,95.827,95.811,95.815,11200000.0
2007-07-04 18:00:00,95.818,95.829,95.818,95.828,17600000.0
2007-07-04 18:01:00,95.821,95.821,95.724,95.81,17600000.0
2007-07-04 18:02:00,95.808,95.808,95.799,95.804,17600000.0
2007-07-04 18:03:00,95.802,95.811,95.8,95.806,14800000.0
2007-07-04 18:04:00,95.808,95.819,95.808,95.818,11200000.0
2007-07-04 18:05:00,95.82,95.82,95.807,95.811,11200000.0
2007-07-04 18:06:00,95.825,95.827,95.797,95.797,12800000.0
2007-07-04 18:07:00,95.815,95.824,95.808,95.824,11200000.0
2007-07-04 18:08:00,95.818,95.824,95.808,95.816,16000000.0
2007-07-04 18:09:00,95.817,95.818,95.811,95.812,16000000.0
2007-07-04 18:10:00,95.826,95.826,95.801,95.803,12800000.0
2007-07-04 18:11:00,95.821,95.821,95.805,95.82,11200000.0
2007-07-04 18:12:00,95.811,95.817,95.809,95.817,12800000.0
2007-07-04 18:13:00,95.822,95.838,95.818,95.838,11200000.0
2007-07-04 18:14:00,95.813,95.826,95.811,95.817,12800000.0
2007-07-04 18:15:00,95.823,95.837,95.823,95.834,12800000.0
2007-07-04 18:16:00,95.845,95.858,95.837,95.837,12800000.0
2007-07-04 18:17:00,95.84,95.84,95.823,95.833,16000000.0
2007-07-04 18:18:00,95.835,95.848,95.835,95.835,11200000.0
2007-07-04 18:19:00,95.832,95.842,95.817,95.84,14400000.0
2007-07-04 18:20:00,95.837,95.837,95.827,95.827,13200000.0
2007-07-04 18:21:00,95.821,95.831,95.816,95.831,11200000.0
2007-07-04 18:22:00,95.821,95.832,95.764,95.813,16000000.0
2007-07-04 18:23:00,95.815,95.833,95.815,95.83,16000000.0
2007-07-04 18:24:00,95.836,95.841,95.834,95.834,12800000.0
2007-07-04 18:25:00,95.84,95.842,95.833,95.833,10600000.0
2007-07-04 18:26:00,95.836,95.841,95.831,95.834,12800000.0
2007-07-04 18:27:00,95.838,95.853,95.835,95.844,14400000.0
2007-07-04 18:28:00,95.837,95.84,95.832,95.838,12800000.0
2007-07-04 18:29:00,95.832,95.837,95.822,95.822,12800000.0
2007-07-04 18:30:00,95.819,95.821,95.817,95.817,11200000.0
2007-07-04 18:31:00,95.824,95.826,95.82,95.823,12800000.0
2007-07-04 18:32:00,95.835,95.841,95.835,95.837,11200000.0
2007-07-04 18:33:00,95.846,95.851,95.838,95.838,11200000.0
2007-07-04 18:34:00,95.834,95.838,95.829,95.829,12800000.0
2007-07-04 18:35:00,95.826,95.833,95.818,95.833,12800000.0
2007-07-04 18:36:00,95.849,95.849,95.831,95.831,12800000.0
2007-07-04 18:37:00,95.828,95.847,95.828,95.847,17600000.0
2007-07-04 18:38:00,95.832,95.833,95.825,95.831,11200000.0
2007-07-04 18:39:00,95.803,95.805,95.797,95.802,16000000.0
2007-07-04 18:40:00,95.828,95.828,95.815,95.817,12800000.0
2007-07-04 18:41:00,95.827,95.83,95.824,95.827,14400000.0
2007-07-04 18:42:00,95.828,95.828,95.814,95.821,11200000.0
2007-07-04 18:43:00,95.818,95.821,95.811,95.816,12800000.0
2007-07-04 18:44:00,95.808,95.819,95.798,95.817,11200000.0
2007-07-04 18:45:00,95.8,95.8,95.789,95.793,11200000.0
2007-07-04 18:46:00,95.805,95.805,95.798,95.8,11200000.0
2007-07-04 18:47:00,95.8,95.8,95.782,95.782,13200000.0
2007-07-04 18:48:00,95.793,95.793,95.779,95.789,12800000.0
2007-07-04 18:49:00,95.784,95.796,95.784,95.796,12800000.0
2007-07-04 18:50:00,95.816,95.818,95.801,95.812,17600000.0
2007-07-04 18:51:00,95.806,95.81,95.801,95.804,12800000.0
2007-07-04 18:52:00,95.806,95.82,95.806,95.82,12800000.0
2007-07-04 18:53:00,95.822,95.826,95.811,95.826,12800000.0
2007-07-04 18:54:00,95.845,95.855,95.845,95.855,11200000.0
2007-07-04 18:55:00,95.86,95.863,95.853,95.858,11200000.0
2007-07-04 18:56:00,95.859,95.861,95.842,95.857,16000000.0
2007-07-04 18:57:00,95.839,95.839,95.821,95.828,11200000.0
2007-07-04 18:58:00,95.831,95.834,95.822,95.822,11200000.0
2007-07-04 19:00:00,95.852,95.852,95.823,95.84,12800000.0
2007-07-04 19:01:00,95.835,95.835,95.828,95.828,4800000.0
2007-07-04 19:02:00,95.828,95.828,95.812,95.812,11200000.0
2007-07-04 19:03:00,95.815,95.815,95.808,95.81,11200000.0
2007-07-04 19:04:00,95.79,95.805,95.79,95.805,16000000.0
2007-07-04 19:05:00,95.808,95.817,95.808,95.811,14400000.0
2007-07-04 19:06:00,95.812,95.817,95.807,95.813,16400000.0
2007-07-04 19:07:00,95.806,95.807,95.795,95.805,11200000.0
2007-07-04 19:08:00,95.806,95.813,95.801,95.805,17600000.0
2007-07-04 19:09:00,95.79,95.801,95.781,95.8,12800000.0
2007-07-04 19:10:00,95.801,95.809,95.797,95.804,17600000.0
2007-07-04 19:11:00,95.804,95.808,95.802,95.804,12800000.0
2007-07-04 19:12:00,95.791,95.798,95.782,95.794,11200000.0
2007-07-04 19:13:00,95.807,95.807,95.796,95.802,11200000.0
2007-07-04 19:14:00,95.803,95.803,95.785,95.785,16000000.0
2007-07-04 19:15:00,95.788,95.788,95.765,95.771,12800000.0
2007-07-04 19:16:00,95.77,95.77,95.748,95.749,12800000.0
2007-07-04 19:17:00,95.765,95.765,95.757,95.761,13200000.0
2007-07-04 19:18:00,95.746,95.749,95.741,95.749,17600000.0
2007-07-04 19:19:00,95.759,95.771,95.755,95.771,16000000.0
2007-07-04 19:20:00,95.769,95.769,95.755,95.755,16000000.0
2007-07-04 19:21:00,95.76,95.763,95.755,95.757,10600000.0
2007-07-04 19:22:00,95.771,95.78,95.77,95.78,11200000.0
2007-07-04 19:23:00,95.789,95.79,95.774,95.774,17600000.0
2007-07-04 19:24:00,95.769,95.779,95.768,95.774,17600000.0
2007-07-04 19:25:00,95.785,95.787,95.779,95.787,17600000.0
2007-07-04 19:26:00,95.786,95.789,95.768,95.768,10600000.0
2007-07-04 19:27:00,95.794,95.802,95.794,95.795,11200000.0
2007-07-04 19:28:00,95.794,95.817,95.793,95.793,12800000.0
2007-07-04 19:29:00,95.743,95.757,95.743,95.747,11200000.0
2007-07-04 19:30:00,95.774,95.774,95.765,95.766,14400000.0
2007-07-04 19:31:00,95.767,95.776,95.752,95.768,11200000.0
2007-07-04 19:32:00,95.759,95.776,95.75,95.75,12800000.0
2007-07-04 19:33:00,95.766,95.781,95.763,95.763,12800000.0
2007-07-04 19:34:00,95.763,95.763,95.745,95.745,12800000.0
2007-07-04 19:35:00,95.749,95.749,95.736,95.736,17600000.0
2007-07-04 19:36:00,95.739,95.764,95.739,95.764,11200000.0
2007-07-04 19:37:00,95.759,95.759,95.745,95.745,11600000.0
2007-07-04 19:38:00,95.729,95.751,95.728,95.751,17600000.0
2007-07-04 19:39:00,95.759,95.759,95.74,95.751,16000000.0
2007-07-04 19:40:00,95.745,95.755,95.74,95.749,14400000.0
2007-07-04 19:41:00,95.753,95.754,95.748,95.748,9600000.0
2007-07-04 19:42:00,95.726,95.743,95.726,95.735,12800000.0
2007-07-04 19:43:00,95.738,95.738,95.721,95.735,11200000.0
2007-07-04 19:44:00,95.713,95.728,95.712,95.724,16000000.0
2007-07-04 19:45:00,95.704,95.72,95.704,95.72,12200000.0
2007-07-04 19:46:00,95.717,95.723,95.715,95.72,11200000.0
2007-07-04 19:47:00,95.736,95.74,95.729,95.729,16000000.0
2007-07-04 19:48:00,95.714,95.721,95.711,95.718,11200000.0
2007-07-04 19:49:00,95.729,95.742,95.724,95.724,12800000.0
2007-07-04 19:50:00,95.709,95.738,95.709,95.738,12800000.0
2007-07-04 19:51:00,95.726,95.74,95.723,95.74,17600000.0
2007-07-04 19:52:00,95.737,95.737,95.725,95.734,11600000.0
2007-07-04 19:53:00,95.764,95.769,95.757,95.769,12200000.0
2007-07-04 19:54:00,95.759,95.763,95.755,95.76,14400000.0
2007-07-04 19:55:00,95.772,95.781,95.77,95.78,17000000.0
2007-07-04 19:56:00,95.769,95.78,95.769,95.779,11200000.0
2007-07-04 19:57:00,95.791,95.791,95.78,95.783,12800000.0
2007-07-04 19:58:00,95.772,95.774,95.753,95.753,13800000.0
2007-07-04 19:59:00,95.727,95.741,95.703,95.717,14400000.0
2007-07-04 20:00:00,95.713,95.72,95.711,95.711,12800000.0
2007-07-04 20:01:00,95.72,95.748,95.72,95.748,11200000.0
2007-07-04 20:02:00,95.757,95.768,95.757,95.757,11200000.0
2007-07-04 20:03:00,95.751,95.775,95.751,95.775,16000000.0
2007-07-04 20:04:00,95.762,95.762,95.731,95.743,12800000.0
2007-07-04 20:05:00,95.734,95.734,95.712,95.717,12800000.0
2007-07-04 20:06:00,95.729,95.729,95.718,95.723,12800000.0
2007-07-04 20:07:00,95.748,95.755,95.745,95.755,8000000.0
2007-07-04 20:08:00,95.724,95.732,95.719,95.729,12200000.0
2007-07-04 20:09:00,95.72,95.72,95.706,95.706,16000000.0
2007-07-04 20:10:00,95.718,95.75,95.718,95.75,17600000.0
2007-07-04 20:11:00,95.784,95.788,95.78,95.781,14400000.0
2007-07-04 20:12:00,95.788,95.795,95.785,95.792,14400000.0
2007-07-04 20:13:00,95.81,95.82,95.81,95.82,11200000.0
2007-07-04 20:14:00,95.794,95.794,95.777,95.781,11200000.0
2007-07-04 20:15:00,95.79,95.8,95.79,95.8,12800000.0
2007-07-04 20:16:00,95.777,95.783,95.775,95.78,12800000.0
2007-07-04 20:17:00,95.782,95.782,95.777,95.782,12200000.0
2007-07-04 20:18:00,95.781,95.785,95.774,95.779,12800000.0
2007-07-04 20:19:00,95.79,95.793,95.787,95.79,11200000.0
2007-07-04 20:20:00,95.792,95.793,95.787,95.79,11200000.0
2007-07-04 20:21:00,95.8,95.8,95.8,95.8,11200000.0
2007-07-04 20:22:00,95.774,95.777,95.768,95.77,11200000.0
2007-07-04 20:23:00,95.81,95.81,95.8,95.8,16000000.0
2007-07-04 20:24:00,95.782,95.785,95.775,95.778,16000000.0
2007-07-04 20:25:00,95.768,95.782,95.768,95.782,12800000.0
2007-07-04 20:26:00,95.775,95.783,95.774,95.783,11200000.0
2007-07-04 20:27:00,95.77,95.78,95.767,95.78,17600000.0
2007-07-04 20:28:00,95.777,95.778,95.764,95.764,17600000.0
2007-07-04 20:29:00,95.76,95.771,95.758,95.769,11200000.0
2007-07-04 20:30:00,95.775,95.781,95.773,95.777,11200000.0
2007-07-04 20:31:00,95.784,95.784,95.774,95.777,14400000.0
2007-07-04 20:32:00,95.777,95.782,95.775,95.777,16000000.0
2007-07-04 20:33:00,95.77,95.773,95.756,95.763,15400000.0
2007-07-04 20:34:00,95.768,95.772,95.755,95.765,16000000.0
2007-07-04 20:35:00,95.769,95.783,95.768,95.775,14400000.0
2007-07-04 20:36:00,95.759,95.765,95.758,95.765,11200000.0
2007-07-04 20:37:00,95.772,95.772,95.76,95.764,17600000.0
2007-07-04 20:38:00,95.767,95.773,95.767,95.77,12800000.0
2007-07-04 20:40:00,95.766,95.78,95.763,95.78,12800000.0
2007-07-04 20:41:00,95.779,95.781,95.775,95.777,17600000.0
2007-07-04 20:42:00,95.765,95.772,95.765,95.772,6400000.0
2007-07-04 20:43:00,95.772,95.773,95.767,95.767,11200000.0
2007-07-04 20:44:00,95.768,95.775,95.768,95.77,11200000.0
2007-07-04 20:45:00,95.779,95.801,95.779,95.782,11200000.0
2007-07-04 20:46:00,95.796,95.803,95.796,95.802,12800000.0
2007-07-04 20:47:00,95.799,95.804,95.738,95.799,11200000.0
2007-07-04 20:48:00,95.801,95.806,95.795,95.806,12800000.0
2007-07-04 20:49:00,95.818,95.818,95.795,95.799,12800000.0
2007-07-04 20:50:00,95.808,95.826,95.808,95.825,12800000.0
2007-07-04 20:51:00,95.843,95.85,95.837,95.843,16000000.0
2007-07-04 20:52:00,95.82,95.823,95.82,95.82,11200000.0
2007-07-04 20:53:00,95.84,95.843,95.837,95.843,12800000.0
2007-07-04 20:54:00,95.828,95.836,95.814,95.836,11200000.0
2007-07-04 20:55:00,95.841,95.847,95.834,95.834,12800000.0
2007-07-04 20:56:00,95.847,95.847,95.831,95.831,9600000.0
2007-07-04 20:57:00,95.86,95.86,95.86,95.86,16400000.0
2007-07-04 20:58:00,95.835,95.835,95.814,95.829,16400000.0
2007-07-04 20:59:00,95.808,95.808,95.79,95.793,15400000.0
2007-07-04 21:00:00,95.789,95.8,95.777,95.797,12800000.0
2007-07-04 21:01:00,95.79,95.816,95.78,95.816,12800000.0
2007-07-04 21:02:00,95.804,95.809,95.798,95.809,14400000.0
2007-07-04 21:03:00,95.788,95.802,95.779,95.779,11200000.0
2007-07-04 21:04:00,95.806,95.807,95.795,95.803,11200000.0
2007-07-04 21:05:00,95.805,95.81,95.801,95.805,14400000.0
2007-07-04 21:06:00,95.806,95.81,95.8,95.808,17600000.0
2007-07-04 21:07:00,95.81,95.81,95.795,95.802,12800000.0
2007-07-04 21:08:00,95.809,95.818,95.808,95.815,12800000.0
2007-07-04 21:09:00,95.785,95.816,95.784,95.789,14400000.0
2007-07-04 21:10:00,95.804,95.82,95.798,95.82,12800000.0
2007-07-04 21:11:00,95.777,95.777,95.761,95.764,8000000.0
2007-07-04 21:12:00,95.751,95.77,95.75,95.753,12800000.0
2007-07-04 21:13:00,95.795,95.828,95.795,95.825,12200000.0
2007-07-04 21:14:00,95.807,95.815,95.783,95.79,17600000.0
2007-07-04 21:15:00,95.751,95.783,95.745,95.783,17600000.0
2007-07-04 21:16:00,95.796,95.797,95.784,95.788,12200000.0
2007-07-04 21:17:00,95.795,95.8,95.792,95.8,12800000.0
2007-07-04 21:18:00,95.804,95.821,95.804,95.807,12800000.0
2007-07-04 21:19:00,95.796,95.796,95.769,95.769,6400000.0
2007-07-04 21:20:00,95.754,95.767,95.754,95.767,12800000.0
2007-07-04 21:21:00,95.808,95.814,95.805,95.805,16000000.0
2007-07-04 21:22:00,95.771,95.817,95.756,95.756,12800000.0
2007-07-04 21:23:00,95.741,95.758,95.741,95.758,14400000.0
2007-07-04 21:24:00,95.74,95.749,95.74,95.745,13200000.0
2007-07-04 21:25:00,95.76,95.763,95.74,95.74,12800000.0
2007-07-04 21:26:00,95.723,95.758,95.723,95.758,18000000.0
2007-07-04 21:27:00,95.744,95.775,95.744,95.763,12800000.0
2007-07-04 21:28:00,95.745,95.745,95.726,95.731,12800000.0
2007-07-04 21:29:00,95.713,95.717,95.709,95.715,11200000.0
2007-07-04 21:30:00,95.726,95.735,95.723,95.723,11200000.0
2007-07-04 21:31:00,95.72,95.72,95.713,95.713,8000000.0
2007-07-04 21:32:00,95.717,95.717,95.687,95.71,8000000.0
2007-07-04 21:33:00,95.688,95.692,95.682,95.692,12800000.0
2007-07-04 21:34:00,95.72,95.729,95.709,95.709,9600000.0
2007-07-04 21:35:00,95.73,95.73,95.708,95.712,8000000.0
2007-07-04 21:36:00,95.69,95.708,95.677,95.708,17600000.0
2007-07-04 21:37:00,95.716,95.733,95.716,95.717,12800000.0
2007-07-04 21:38:00,95.744,95.752,95.741,95.741,12800000.0
2007-07-04 21:39:00,95.703,95.737,95.698,95.737,16000000.0
2007-07-04 21:40:00,95.733,95.733,95.727,95.73,12800000.0
2007-07-04 21:41:00,95.75,95.77,95.75,95.76,12800000.0
2007-07-04 21:42:00,95.725,95.735,95.725,95.731,12800000.0
2007-07-04 21:43:00,95.729,95.748,95.72,95.72,17600000.0
2007-07-04 21:44:00,95.738,95.738,95.733,95.733,8000000.0
2007-07-04 21:45:00,95.75,95.758,95.744,95.758,12800000.0
2007-07-04 21:46:00,95.75,95.756,95.735,95.751,12800000.0
2007-07-04 21:47:00,95.763,95.763,95.755,95.763,11200000.0
2007-07-04 21:48:00,95.758,95.765,95.751,95.762,18000000.0
2007-07-04 21:49:00,95.754,95.757,95.656,95.739,11200000.0
2007-07-04 21:50:00,95.722,95.723,95.72,95.722,11200000.0
2007-07-04 21:51:00,95.76,95.77,95.76,95.77,11200000.0
2007-07-04 21:52:00,95.75,95.753,95.747,95.75,11200000.0
2007-07-04 21:53:00,95.76,95.76,95.76,95.76,14400000.0
2007-07-04 21:54:00,95.721,95.725,95.712,95.72,14400000.0
2007-07-04 21:55:00,95.75,95.75,95.75,95.75,12800000.0
2007-07-04 21:56:00,95.75,95.755,95.75,95.753,12800000.0
2007-07-04 21:57:00,95.722,95.734,95.722,95.728,8000000.0
2007-07-04 21:58:00,95.718,95.745,95.715,95.745,11200000.0
2007-07-04 21:59:00,95.72,95.72,95.715,95.717,8000000.0
2007-07-04 22:00:00,95.736,95.746,95.735,95.742,12800000.0
2007-07-04 22:01:00,95.745,95.745,95.646,95.646,12800000.0
2007-07-04 22:02:00,95.716,95.763,95.716,95.763,12800000.0
2007-07-04 22:03:00,95.728,95.728,95.713,95.714,12800000.0
2007-07-04 22:04:00,95.741,95.741,95.669,95.669,11200000.0
2007-07-04 22:05:00,95.73,95.734,95.728,95.728,10600000.0
2007-07-04 22:06:00,95.728,95.735,95.725,95.725,17600000.0
2007-07-04 22:07:00,95.73,95.735,95.723,95.735,13200000.0
2007-07-04 22:08:00,95.708,95.754,95.708,95.754,11200000.0
2007-07-04 22:09:00,95.725,95.733,95.715,95.715,11200000.0
2007-07-04 22:10:00,95.676,95.705,95.676,95.703,17000000.0
2007-07-04 22:11:00,95.709,95.714,95.708,95.711,8000000.0
2007-07-04 22:12:00,95.718,95.723,95.708,95.708,11200000.0
2007-07-04 22:13:00,95.705,95.718,95.699,95.718,17600000.0
2007-07-04 22:14:00,95.695,95.721,95.693,95.721,16000000.0
2007-07-04 22:15:00,95.7,95.7,95.694,95.694,11200000.0
2007-07-04 22:16:00,95.699,95.713,95.699,95.707,12800000.0
2007-07-04 22:17:00,95.705,95.709,95.689,95.689,11200000.0
2007-07-04 22:18:00,95.69,95.725,95.686,95.723,12800000.0
2007-07-04 22:19:00,95.726,95.726,95.718,95.719,14400000.0
2007-07-04 22:20:00,95.719,95.73,95.719,95.73,11200000.0
2007-07-04 22:21:00,95.732,95.733,95.721,95.733,16000000.0
2007-07-04 22:22:00,95.731,95.734,95.725,95.734,11200000.0
2007-07-04 22:23:00,95.693,95.702,95.69,95.7,12800000.0
2007-07-04 22:24:00,95.691,95.72,95.691,95.707,12800000.0
2007-07-04 22:25:00,95.708,95.716,95.7,95.708,12800000.0
2007-07-04 22:26:00,95.71,95.735,95.703,95.735,11200000.0
2007-07-04 22:27:00,95.71,95.71,95.696,95.696,12800000.0
2007-07-04 22:28:00,95.712,95.722,95.699,95.715,17600000.0
2007-07-04 22:29:00,95.712,95.728,95.711,95.711,16000000.0
2007-07-04 22:30:00,95.697,95.735,95.697,95.735,11200000.0
2007-07-04 22:31:00,95.711,95.711,95.691,95.691,11200000.0
2007-07-04 22:32:00,95.699,95.728,95.695,95.724,12800000.0
2007-07-04 22:33:00,95.733,95.733,95.72,95.723,12800000.0
2007-07-04 22:34:00,95.698,95.728,95.698,95.728,12800000.0
2007-07-04 22:35:00,95.718,95.733,95.717,95.733,12200000.0
2007-07-04 22:36:00,95.735,95.754,95.735,95.748,12800000.0
2007-07-04 22:37:00,95.746,95.762,95.746,95.75,13200000.0
2007-07-04 22:38:00,95.75,95.754,95.74,95.752,12200000.0
2007-07-04 22:39:00,95.738,95.74,95.732,95.733,11200000.0
2007-07-04 22:40:00,95.73,95.758,95.73,95.756,16000000.0
2007-07-04 22:41:00,95.757,95.776,95.752,95.776,8000000.0
2007-07-04 22:42:00,95.783,95.789,95.783,95.786,11200000.0
2007-07-04 22:43:00,95.785,95.785,95.723,95.781,16000000.0
2007-07-04 22:44:00,95.722,95.77,95.722,95.765,16000000.0
2007-07-04 22:45:00,95.75,95.75,95.732,95.732,13800000.0
2007-07-04 22:46:00,95.782,95.79,95.782,95.79,3200000.0
2007-07-04 22:47:00,95.794,95.829,95.794,95.824,12800000.0
2007-07-04 22:48:00,95.779,95.788,95.768,95.768,12800000.0
2007-07-04 22:49:00,95.793,95.802,95.792,95.802,9600000.0
2007-07-04 22:50:00,95.8,95.841,95.798,95.841,17600000.0
2007-07-04 22:51:00,95.809,95.809,95.781,95.781,6400000.0
2007-07-04 22:52:00,95.805,95.822,95.8,95.8,13800000.0
2007-07-04 22:53:00,95.819,95.819,95.802,95.814,11200000.0
2007-07-04 22:54:00,95.813,95.819,95.811,95.817,11200000.0
2007-07-04 22:55:00,95.83,95.84,95.826,95.84,8000000.0
2007-07-04 22:56:00,95.839,95.859,95.839,95.857,12800000.0
2007-07-04 22:57:00,95.865,95.865,95.853,95.855,14400000.0
2007-07-04 22:58:00,95.85,95.85,95.835,95.84,14400000.0
2007-07-04 22:59:00,95.868,95.877,95.853,95.853,11200000.0
2007-07-04 23:00:00,95.851,95.859,95.851,95.859,12800000.0
2007-07-04 23:01:00,95.841,95.869,95.841,95.869,8000000.0
2007-07-04 23:02:00,95.874,95.874,95.854,95.856,12800000.0
2007-07-04 23:03:00,95.852,95.863,95.85,95.851,17600000.0
2007-07-04 23:04:00,95.864,95.864,95.843,95.843,11200000.0
2007-07-04 23:05:00,95.833,95.833,95.813,95.813,12800000.0
2007-07-04 23:06:00,95.792,95.801,95.786,95.793,17600000.0
2007-07-04 23:07:00,95.844,95.85,95.833,95.84,11200000.0
2007-07-04 23:08:00,95.839,95.841,95.753,95.841,8000000.0
2007-07-04 23:09:00,95.837,95.837,95.823,95.831,11200000.0
2007-07-04 23:10:00,95.832,95.844,95.828,95.828,11200000.0
2007-07-04 23:11:00,95.833,95.842,95.833,95.836,12800000.0
2007-07-04 23:12:00,95.825,95.833,95.821,95.83,14400000.0
2007-07-04 23:13:00,95.826,95.826,95.813,95.816,14400000.0
2007-07-04 23:14:00,95.82,95.827,95.817,95.827,17600000.0
2007-07-04 23:15:00,95.836,95.84,95.835,95.837,9600000.0
2007-07-04 23:16:00,95.831,95.831,95.819,95.829,12800000.0
2007-07-04 23:17:00,95.826,95.828,95.82,95.82,9600000.0
2007-07-04 23:18:00,95.826,95.832,95.818,95.83,11200000.0
2007-07-04 23:19:00,95.817,95.817,95.797,95.797,11200000.0
2007-07-04 23:20:00,95.793,95.802,95.784,95.794,12800000.0
2007-07-04 23:21:00,95.793,95.796,95.789,95.796,11200000.0
2007-07-04 23:22:00,95.81,95.815,95.808,95.813,12800000.0
2007-07-04 23:23:00,95.798,95.8,95.791,95.795,12800000.0
2007-07-04 23:24:00,95.788,95.791,95.786,95.788,12800000.0
2007-07-04 23:25:00,95.788,95.791,95.787,95.791,4800000.0
2007-07-04 23:26:00,95.781,95.79,95.776,95.784,16000000.0
2007-07-04 23:27:00,95.793,95.809,95.793,95.804,8000000.0
2007-07-04 23:28:00,95.789,95.789,95.774,95.783,12800000.0
2007-07-04 23:29:00,95.783,95.788,95.773,95.773,11200000.0
2007-07-04 23:30:00,95.789,95.801,95.784,95.793,12800000.0
2007-07-04 23:31:00,95.787,95.787,95.776,95.779,11200000.0
2007-07-04 23:32:00,95.787,95.787,95.773,95.775,9600000.0
2007-07-04 23:33:00,95.777,95.777,95.752,95.768,14400000.0
2007-07-04 23:34:00,95.756,95.756,95.741,95.755,14400000.0
2007-07-04 23:35:00,95.758,95.77,95.758,95.77,12800000.0
2007-07-04 23:36:00,95.777,95.785,95.768,95.785,12800000.0
2007-07-04 23:37:00,95.75,95.786,95.75,95.784,16000000.0
2007-07-04 23:38:00,95.79,95.79,95.779,95.779,11200000.0
2007-07-04 23:39:00,95.777,95.788,95.693,95.782,11200000.0
2007-07-04 23:40:00,95.774,95.787,95.758,95.763,12800000.0
2007-07-04 23:41:00,95.788,95.788,95.765,95.786,12800000.0
2007-07-04 23:42:00,95.796,95.796,95.776,95.776,14400000.0
2007-07-04 23:43:00,95.774,95.779,95.77,95.779,11200000.0
2007-07-04 23:44:00,95.783,95.786,95.778,95.783,12800000.0
2007-07-04 23:45:00,95.784,95.789,95.784,95.788,11200000.0
2007-07-04 23:46:00,95.781,95.782,95.775,95.782,11600000.0
2007-07-04 23:47:00,95.783,95.784,95.762,95.78,11200000.0
2007-07-04 23:48:00,95.776,95.783,95.763,95.763,12800000.0
2007-07-04 23:49:00,95.776,95.78,95.772,95.775,14800000.0
2007-07-04 23:50:00,95.768,95.77,95.761,95.764,11200000.0
2007-07-04 23:51:00,95.763,95.77,95.763,95.769,11200000.0
2007-07-04 23:52:00,95.757,95.777,95.757,95.758,14400000.0
2007-07-04 23:53:00,95.765,95.765,95.753,95.759,14400000.0
2007-07-04 23:54:00,95.771,95.771,95.763,95.763,11600000.0
2007-07-04 23:55:00,95.765,95.765,95.742,95.761,12800000.0
2007-07-04 23:56:00,95.741,95.766,95.741,95.762,12800000.0
2007-07-04 23:57:00,95.753,95.753,95.748,95.748,8000000.0
2007-07-04 23:58:00,95.755,95.755,95.736,95.74,11600000.0
2007-07-04 23:59:00,95.737,95.747,95.728,95.74,14400000.0
2007-07-05 00:00:00,95.738,95.749,95.738,95.743,12800000.0
2007-07-05 00:01:00,95.741,95.751,95.741,95.745,16000000.0
2007-07-05 00:02:00,95.749,95.753,95.744,95.753,12800000.0
2007-07-05 00:03:00,95.738,95.739,95.729,95.735,12800000.0
2007-07-05 00:04:00,95.742,95.772,95.734,95.772,14400000.0
2007-07-05 00:05:00,95.779,95.779,95.768,95.772,14400000.0
2007-07-05 00:06:00,95.776,95.776,95.768,95.773,9600000.0
2007-07-05 00:07:00,95.761,95.792,95.76,95.792,14400000.0
2007-07-05 00:08:00,95.79,95.79,95.772,95.772,12800000.0
2007-07-05 00:09:00,95.781,95.795,95.781,95.795,11200000.0
2007-07-05 00:10:00,95.801,95.813,95.801,95.813,8000000.0
2007-07-05 00:11:00,95.827,95.83,95.823,95.824,11200000.0
2007-07-05 00:12:00,95.82,95.822,95.813,95.818,11200000.0
2007-07-05 00:13:00,95.815,95.822,95.815,95.821,11200000.0
2007-07-05 00:14:00,95.822,95.822,95.811,95.811,11200000.0
2007-07-05 00:15:00,95.82,95.823,95.808,95.818,12800000.0
2007-07-05 00:16:00,95.819,95.819,95.788,95.788,11200000.0
2007-07-05 00:17:00,95.816,95.824,95.813,95.813,12800000.0
2007-07-05 00:18:00,95.815,95.821,95.808,95.808,11200000.0
2007-07-05 00:19:00,95.818,95.818,95.798,95.803,12800000.0
2007-07-05 00:20:00,95.814,95.814,95.744,95.801,14400000.0
2007-07-05 00:21:00,95.822,95.823,95.818,95.82,10000000.0
2007-07-05 00:22:00,95.808,95.808,95.794,95.8,17600000.0
2007-07-05 00:23:00,95.834,95.88,95.834,95.88,11200000.0
2007-07-05 00:24:00,95.878,95.878,95.864,95.866,17600000.0
2007-07-05 00:25:00,95.881,95.891,95.87,95.875,11200000.0
2007-07-05 00:26:00,95.88,95.888,95.879,95.879,11200000.0
2007-07-05 00:27:00,95.856,95.856,95.834,95.834,8000000.0
2007-07-05 00:28:00,95.837,95.854,95.837,95.842,12800000.0
2007-07-05 00:29:00,95.843,95.857,95.791,95.853,17600000.0
2007-07-05 00:30:00,95.837,95.851,95.833,95.845,12800000.0
2007-07-05 00:31:00,95.855,95.855,95.85,95.854,11200000.0
2007-07-05 00:32:00,95.845,95.867,95.845,95.863,14400000.0
2007-07-05 00:33:00,95.863,95.863,95.851,95.857,16000000.0
2007-07-05 00:34:00,95.842,95.846,95.832,95.836,17600000.0
2007-07-05 00:35:00,95.845,95.864,95.845,95.864,11200000.0
2007-07-05 00:36:00,95.876,95.898,95.876,95.897,12200000.0
2007-07-05 00:37:00,95.895,95.895,95.888,95.894,11200000.0
2007-07-05 00:38:00,95.904,95.904,95.875,95.886,14400000.0
2007-07-05 00:39:00,95.878,95.878,95.867,95.873,12800000.0
2007-07-05 00:40:00,95.869,95.877,95.869,95.877,12800000.0
2007-07-05 00:41:00,95.88,95.88,95.864,95.87,12800000.0
2007-07-05 00:42:00,95.86,95.871,95.837,95.871,11200000.0
2007-07-05 00:43:00,95.873,95.873,95.849,95.849,14400000.0
2007-07-05 00:44:00,95.864,95.868,95.844,95.868,17000000.0
2007-07-05 00:45:00,95.855,95.871,95.855,95.871,11200000.0
2007-07-05 00:46:00,95.888,95.905,95.884,95.905,16000000.0
2007-07-05 00:47:00,95.895,95.895,95.877,95.877,9600000.0
2007-07-05 00:48:00,95.894,95.894,95.876,95.876,9400000.0
2007-07-05 00:49:00,95.893,95.896,95.883,95.896,16000000.0
2007-07-05 00:50:00,95.9,95.9,95.895,95.898,11200000.0
2007-07-05 00:51:00,95.905,95.915,95.893,95.907,11200000.0
2007-07-05 00:52:00,95.902,95.908,95.896,95.896,14400000.0
2007-07-05 00:53:00,95.896,95.896,95.871,95.881,16000000.0
2007-07-05 00:54:00,95.878,95.881,95.871,95.875,16000000.0
2007-07-05 00:55:00,95.89,95.89,95.874,95.874,11200000.0
2007-07-05 00:56:00,95.874,95.874,95.861,95.863,14400000.0
2007-07-05 00:57:00,95.868,95.886,95.868,95.886,16000000.0
2007-07-05 00:58:00,95.882,95.882,95.867,95.868,11200000.0
2007-07-05 00:59:00,95.799,95.913,95.799,95.875,11200000.0
2007-07-05 01:00:00,95.843,95.843,95.825,95.832,11200000.0
2007-07-05 01:01:00,95.821,95.821,95.792,95.811,8000000.0
2007-07-05 01:02:00,95.823,95.823,95.817,95.82,11200000.0
2007-07-05 01:03:00,95.819,95.82,95.819,95.82,8000000.0
2007-07-05 01:04:00,95.82,95.849,95.82,95.849,11200000.0
2007-07-05 01:05:00,95.854,95.892,95.794,95.794,11200000.0
2007-07-05 01:06:00,95.861,95.864,95.841,95.844,11200000.0
2007-07-05 01:07:00,95.831,95.842,95.781,95.836,11200000.0
2007-07-05 01:08:00,95.845,95.851,95.836,95.849,11200000.0
2007-07-05 01:09:00,95.864,95.868,95.862,95.862,11200000.0
2007-07-05 01:10:00,95.847,95.85,95.838,95.85,17600000.0
2007-07-05 01:11:00,95.818,95.835,95.818,95.827,14400000.0
2007-07-05 01:12:00,95.829,95.829,95.811,95.82,12800000.0
2007-07-05 01:13:00,95.842,95.842,95.828,95.828,12800000.0
2007-07-05 01:14:00,95.808,95.812,95.804,95.806,11200000.0
2007-07-05 01:15:00,95.809,95.814,95.809,95.812,9600000.0
2007-07-05 01:16:00,95.82,95.827,95.818,95.823,11200000.0
2007-07-05 01:17:00,95.84,95.843,95.835,95.835,12800000.0
2007-07-05 01:18:00,95.828,95.828,95.817,95.818,11200000.0
2007-07-05 01:19:00,95.815,95.821,95.81,95.814,12800000.0
2007-07-05 01:20:00,95.801,95.811,95.801,95.809,16000000.0
2007-07-05 01:21:00,95.826,95.826,95.809,95.823,12800000.0
2007-07-05 01:22:00,95.807,95.818,95.806,95.806,12800000.0
2007-07-05 01:23:00,95.819,95.821,95.815,95.815,12800000.0
2007-07-05 01:24:00,95.82,95.82,95.813,95.82,12800000.0
2007-07-05 01:25:00,95.805,95.825,95.805,95.825,14400000.0
2007-07-05 01:26:00,95.823,95.823,95.812,95.82,11200000.0
2007-07-05 01:27:00,95.834,95.845,95.824,95.824,11200000.0
2007-07-05 01:28:00,95.82,95.835,95.809,95.835,17600000.0
2007-07-05 01:29:00,95.83,95.836,95.825,95.825,11200000.0
2007-07-05 01:30:00,95.825,95.833,95.821,95.827,11200000.0
2007-07-05 01:31:00,95.825,95.834,95.823,95.823,14400000.0
2007-07-05 01:32:00,95.824,95.826,95.823,95.824,6400000.0
2007-07-05 01:33:00,95.823,95.829,95.814,95.824,9600000.0
2007-07-05 01:34:00,95.816,95.823,95.807,95.807,17600000.0
2007-07-05 01:35:00,95.82,95.82,95.82,95.82,12800000.0
2007-07-05 01:36:00,95.807,95.811,95.788,95.788,12800000.0
2007-07-05 01:37:00,95.795,95.801,95.79,95.8,16000000.0
2007-07-05 01:38:00,95.798,95.8,95.789,95.79,17600000.0
2007-07-05 01:39:00,95.794,95.798,95.789,95.789,8000000.0
2007-07-05 01:40:00,95.797,95.8,95.789,95.789,12800000.0
2007-07-05 01:41:00,95.801,95.81,95.798,95.803,12800000.0
2007-07-05 01:42:00,95.805,95.809,95.802,95.808,11200000.0
2007-07-05 01:43:00,95.803,95.808,95.747,95.806,9600000.0
2007-07-05 01:44:00,95.804,95.815,95.801,95.814,10600000.0
2007-07-05 01:45:00,95.813,95.831,95.813,95.831,11200000.0
2007-07-05 01:46:00,95.817,95.825,95.816,95.822,11200000.0
2007-07-05 01:47:00,95.815,95.837,95.815,95.837,11600000.0
2007-07-05 01:48:00,95.848,95.848,95.828,95.837,12800000.0
2007-07-05 01:49:00,95.836,95.843,95.83,95.843,11200000.0
2007-07-05 01:50:00,95.849,95.853,95.841,95.845,16000000.0
2007-07-05 01:51:00,95.837,95.839,95.829,95.831,17600000.0
2007-07-05 01:52:00,95.836,95.85,95.834,95.837,12800000.0
2007-07-05 01:53:00,95.835,95.857,95.835,95.857,12800000.0
2007-07-05 01:54:00,95.855,95.865,95.854,95.865,12800000.0
2007-07-05 01:55:00,95.867,95.875,95.867,95.874,12800000.0
2007-07-05 01:56:00,95.876,95.886,95.873,95.878,16000000.0
2007-07-05 01:57:00,95.873,95.886,95.873,95.886,12800000.0
2007-07-05 01:58:00,95.892,95.896,95.886,95.896,17600000.0
2007-07-05 01:59:00,95.897,95.897,95.886,95.886,12800000.0
2007-07-05 02:00:00,95.878,95.883,95.878,95.883,3200000.0
2007-07-05 02:01:00,95.885,95.891,95.885,95.889,11200000.0
2007-07-05 02:02:00,95.893,95.893,95.886,95.891,11200000.0
2007-07-05 02:03:00,95.896,95.908,95.896,95.907,12800000.0
2007-07-05 02:04:00,95.905,95.906,95.893,95.899,12800000.0
2007-07-05 02:05:00,95.899,95.902,95.893,95.899,12800000.0
2007-07-05 02:06:00,95.941,95.956,95.935,95.936,14400000.0
2007-07-05 02:07:00,95.924,95.93,95.923,95.925,20800000.0
2007-07-05 02:08:00,95.916,95.916,95.911,95.911,11200000.0
2007-07-05 02:09:00,95.905,95.905,95.896,95.903,14400000.0
2007-07-05 02:10:00,95.9,95.901,95.886,95.887,16000000.0
2007-07-05 02:11:00,95.886,95.898,95.878,95.895,12800000.0
2007-07-05 02:12:00,95.886,95.898,95.876,95.898,14400000.0
2007-07-05 02:13:00,95.902,95.914,95.897,95.897,16000000.0
2007-07-05 02:14:00,95.912,95.918,95.908,95.915,16000000.0
2007-07-05 02:15:00,95.899,95.916,95.897,95.906,12200000.0
2007-07-05 02:16:00,95.935,95.943,95.935,95.943,11200000.0
2007-07-05 02:17:00,95.948,95.962,95.945,95.961,10600000.0
2007-07-05 02:18:00,95.961,95.961,95.948,95.949,9600000.0
2007-07-05 02:19:00,95.96,95.966,95.95,95.966,11200000.0
2007-07-05 02:20:00,95.974,95.986,95.973,95.986,14400000.0
2007-07-05 02:21:00,95.985,95.985,95.951,95.959,17600000.0
2007-07-05 02:22:00,95.954,95.958,95.946,95.946,14400000.0
2007-07-05 02:23:00,95.94,95.952,95.938,95.948,11200000.0
2007-07-05 02:24:00,95.941,95.942,95.926,95.942,14400000.0
2007-07-05 02:25:00,95.956,95.959,95.938,95.942,24000000.0
2007-07-05 02:26:00,95.943,95.952,95.937,95.943,14400000.0
2007-07-05 02:27:00,95.945,95.945,95.932,95.939,12800000.0
2007-07-05 02:28:00,95.937,95.937,95.925,95.927,11200000.0
2007-07-05 02:29:00,95.931,95.942,95.923,95.936,11200000.0
2007-07-05 02:30:00,95.938,95.938,95.903,95.903,17600000.0
2007-07-05 02:31:00,95.924,95.939,95.924,95.939,6400000.0
2007-07-05 02:32:00,95.941,95.941,95.932,95.939,12800000.0
2007-07-05 02:33:00,95.944,95.944,95.924,95.924,11200000.0
2007-07-05 02:34:00,95.916,95.928,95.908,95.926,12800000.0
2007-07-05 02:35:00,95.926,95.927,95.92,95.92,12800000.0
2007-07-05 02:36:00,95.937,95.941,95.929,95.936,11200000.0
2007-07-05 02:37:00,95.945,95.945,95.927,95.93,12800000.0
2007-07-05 02:38:00,95.942,95.949,95.932,95.932,12800000.0
2007-07-05 02:39:00,95.926,95.926,95.917,95.917,11200000.0
2007-07-05 02:40:00,95.93,95.93,95.911,95.922,16000000.0
2007-07-05 02:41:00,95.907,95.909,95.898,95.906,12800000.0
2007-07-05 02:42:00,95.901,95.911,95.896,95.904,11200000.0
2007-07-05 02:43:00,95.895,95.895,95.876,95.876,25600000.0
2007-07-05 02:44:00,95.884,95.906,95.884,95.906,12800000.0
2007-07-05 02:45:00,95.91,95.916,95.909,95.911,15400000.0
2007-07-05 02:46:00,95.911,95.915,95.905,95.915,8000000.0
2007-07-05 02:47:00,95.924,95.929,95.922,95.924,16000000.0
2007-07-05 02:48:00,95.906,95.917,95.905,95.917,11200000.0
2007-07-05 02:49:00,95.91,95.918,95.905,95.912,16000000.0
2007-07-05 02:50:00,95.911,95.911,95.892,95.9,17600000.0
2007-07-05 02:51:00,95.891,95.901,95.89,95.901,16000000.0
2007-07-05 02:52:00,95.898,95.899,95.884,95.898,12800000.0
2007-07-05 02:53:00,95.884,95.896,95.829,95.896,12800000.0
2007-07-05 02:54:00,95.91,95.912,95.893,95.912,11200000.0
2007-07-05 02:55:00,95.887,95.895,95.887,95.888,12800000.0
2007-07-05 02:56:00,95.873,95.878,95.864,95.869,11200000.0
2007-07-05 02:57:00,95.876,95.884,95.876,95.884,8000000.0
2007-07-05 02:58:00,95.894,95.894,95.884,95.884,14400000.0
2007-07-05 02:59:00,95.886,95.893,95.878,95.884,16000000.0
2007-07-05 03:00:00,95.889,95.897,95.878,95.882,11200000.0
2007-07-05 03:01:00,95.883,95.884,95.874,95.884,12800000.0
2007-07-05 03:02:00,95.882,95.882,95.871,95.871,12200000.0
2007-07-05 03:03:00,95.876,95.885,95.876,95.884,12800000.0
2007-07-05 03:04:00,95.881,95.884,95.878,95.878,12800000.0
2007-07-05 03:05:00,95.883,95.883,95.863,95.863,17600000.0
2007-07-05 03:06:00,95.885,95.885,95.866,95.872,11200000.0
2007-07-05 03:07:00,95.863,95.88,95.863,95.88,11200000.0
2007-07-05 03:08:00,95.889,95.889,95.865,95.883,11200000.0
2007-07-05 03:09:00,95.884,95.89,95.88,95.88,12800000.0
2007-07-05 03:10:00,95.866,95.883,95.859,95.883,11200000.0
2007-07-05 03:11:00,95.865,95.879,95.865,95.879,12800000.0
2007-07-05 03:12:00,95.873,95.879,95.86,95.879,12800000.0
2007-07-05 03:13:00,95.89,95.895,95.888,95.89,14400000.0
2007-07-05 03:14:00,95.873,95.885,95.873,95.883,13200000.0
2007-07-05 03:15:00,95.884,95.908,95.875,95.908,17000000.0
2007-07-05 03:16:00,95.911,95.918,95.9,95.913,16000000.0
2007-07-05 03:17:00,95.909,95.909,95.894,95.894,12800000.0
2007-07-05 03:18:00,95.91,95.91,95.886,95.886,16000000.0
2007-07-05 03:19:00,95.89,95.9,95.89,95.899,16800000.0
2007-07-05 03:20:00,95.89,95.894,95.88,95.881,17600000.0
2007-07-05 03:21:00,95.887,95.893,95.885,95.891,11200000.0
2007-07-05 03:22:00,95.872,95.877,95.871,95.877,12800000.0
2007-07-05 03:23:00,95.886,95.887,95.878,95.887,12200000.0
2007-07-05 03:24:00,95.881,95.9,95.877,95.898,12800000.0
2007-07-05 03:25:00,95.902,95.912,95.9,95.908,19600000.0
2007-07-05 03:26:00,95.902,95.902,95.893,95.902,12800000.0
2007-07-05 03:27:00,95.903,95.903,95.886,95.891,12800000.0
2007-07-05 03:28:00,95.899,95.899,95.889,95.891,12800000.0
2007-07-05 03:29:00,95.894,95.901,95.88,95.88,11200000.0
2007-07-05 03:30:00,95.89,95.899,95.888,95.899,9600000.0
2007-07-05 03:31:00,95.895,95.898,95.895,95.897,31400000.0
2007-07-05 03:32:00,95.894,95.902,95.878,95.902,11200000.0
2007-07-05 03:33:00,95.898,95.918,95.898,95.918,12800000.0
2007-07-05 03:34:00,95.915,95.916,95.908,95.916,11200000.0
2007-07-05 03:35:00,95.924,95.924,95.902,95.913,14400000.0
2007-07-05 03:36:00,95.905,95.914,95.897,95.897,12200000.0
2007-07-05 03:37:00,95.898,95.914,95.892,95.892,17600000.0
2007-07-05 03:38:00,95.898,95.898,95.882,95.893,12800000.0
2007-07-05 03:39:00,95.874,95.876,95.86,95.86,17600000.0
2007-07-05 03:40:00,95.865,95.866,95.85,95.85,12800000.0
2007-07-05 03:41:00,95.856,95.869,95.856,95.868,12800000.0
2007-07-05 03:42:00,95.868,95.871,95.858,95.867,11200000.0
2007-07-05 03:43:00,95.854,95.864,95.854,95.864,14400000.0
2007-07-05 03:44:00,95.874,95.88,95.857,95.88,14400000.0
2007-07-05 03:45:00,95.857,95.894,95.857,95.894,14400000.0
2007-07-05 03:46:00,95.889,95.9,95.874,95.874,11200000.0
2007-07-05 03:47:00,95.883,95.887,95.879,95.879,12800000.0
2007-07-05 03:48:00,95.886,95.895,95.883,95.895,12800000.0
2007-07-05 03:49:00,95.895,95.895,95.88,95.88,12800000.0
2007-07-05 03:50:00,95.878,95.878,95.842,95.851,11200000.0
2007-07-05 03:51:00,95.861,95.889,95.85,95.888,12800000.0
2007-07-05 03:52:00,95.875,95.886,95.874,95.886,8000000.0
2007-07-05 03:53:00,95.89,95.89,95.874,95.874,11200000.0
2007-07-05 03:54:00,95.86,95.869,95.85,95.856,11200000.0
2007-07-05 03:55:00,95.852,95.852,95.832,95.832,11200000.0
2007-07-05 03:56:00,95.838,95.842,95.834,95.841,11200000.0
2007-07-05 03:57:00,95.835,95.855,95.817,95.855,11200000.0
2007-07-05 03:58:00,95.861,95.868,95.858,95.868,12800000.0
2007-07-05 03:59:00,95.863,95.871,95.854,95.86,17400000.0
2007-07-05 04:00:00,95.854,95.86,95.844,95.856,14400000.0
2007-07-05 04:01:00,95.844,95.849,95.829,95.848,11200000.0
2007-07-05 04:02:00,95.851,95.87,95.851,95.87,16000000.0
2007-07-05 04:03:00,95.864,95.875,95.786,95.786,11200000.0
2007-07-05 04:04:00,95.881,95.881,95.857,95.858,14400000.0
2007-07-05 04:05:00,95.877,95.881,95.855,95.876,14400000.0
2007-07-05 04:06:00,95.87,95.873,95.87,95.87,9600000.0
2007-07-05 04:07:00,95.898,95.906,95.894,95.904,12800000.0
2007-07-05 04:08:00,95.905,95.905,95.888,95.896,12800000.0
2007-07-05 04:09:00,95.898,95.903,95.895,95.903,11200000.0
2007-07-05 04:10:00,95.906,95.906,95.895,95.904,6400000.0
2007-07-05 04:11:00,95.886,95.894,95.886,95.892,12800000.0
2007-07-05 04:12:00,95.888,95.905,95.883,95.905,12800000.0
2007-07-05 04:13:00,95.905,95.917,95.905,95.907,17600000.0
2007-07-05 04:14:00,95.897,95.897,95.882,95.887,11200000.0
2007-07-05 04:15:00,95.903,95.908,95.9,95.9,15400000.0
2007-07-05 04:16:00,95.902,95.902,95.894,95.894,3200000.0
2007-07-05 04:17:00,95.887,95.898,95.883,95.886,17600000.0
2007-07-05 04:18:00,95.905,95.905,95.898,95.903,12800000.0
2007-07-05 04:19:00,95.892,95.898,95.877,95.883,35200000.0
2007-07-05 04:20:00,95.884,95.891,95.884,95.888,11200000.0
2007-07-05 04:21:00,95.899,95.905,95.883,95.883,11200000.0
2007-07-05 04:22:00,95.902,95.908,95.899,95.903,12800000.0
2007-07-05 04:23:00,95.895,95.913,95.895,95.913,12800000.0
2007-07-05 04:24:00,95.897,95.897,95.883,95.883,16000000.0
2007-07-05 04:25:00,95.908,95.908,95.896,95.897,15400000.0
2007-07-05 04:26:00,95.885,95.893,95.885,95.893,13200000.0
2007-07-05 04:27:00,95.892,95.899,95.884,95.884,17600000.0
2007-07-05 04:28:00,95.885,95.891,95.88,95.883,12800000.0
2007-07-05 04:29:00,95.885,95.893,95.883,95.889,14400000.0
2007-07-05 04:30:00,95.862,95.888,95.825,95.888,11200000.0
2007-07-05 04:31:00,95.893,95.893,95.874,95.874,12800000.0
2007-07-05 04:32:00,95.872,95.88,95.87,95.88,17600000.0
2007-07-05 04:33:00,95.875,95.883,95.866,95.866,12800000.0
2007-07-05 04:34:00,95.889,95.895,95.888,95.888,14400000.0
2007-07-05 04:35:00,95.889,95.894,95.877,95.888,11200000.0
2007-07-05 04:36:00,95.891,95.892,95.89,95.891,11200000.0
2007-07-05 04:37:00,95.884,95.893,95.884,95.888,12800000.0
2007-07-05 04:38:00,95.883,95.884,95.865,95.865,15400000.0
2007-07-05 04:39:00,95.882,95.886,95.868,95.881,14400000.0
2007-07-05 04:40:00,95.876,95.888,95.873,95.873,12800000.0
2007-07-05 04:41:00,95.875,95.875,95.85,95.85,11200000.0
2007-07-05 04:42:00,95.861,95.873,95.86,95.86,11200000.0
2007-07-05 04:43:00,95.857,95.86,95.852,95.855,12800000.0
2007-07-05 04:44:00,95.85,95.85,95.837,95.843,6400000.0
2007-07-05 04:45:00,95.842,95.848,95.826,95.841,11200000.0
2007-07-05 04:46:00,95.821,95.839,95.821,95.839,12800000.0
2007-07-05 04:47:00,95.843,95.847,95.838,95.847,16000000.0
2007-07-05 04:48:00,95.837,95.844,95.831,95.844,11200000.0
2007-07-05 04:49:00,95.835,95.842,95.831,95.841,12800000.0
2007-07-05 04:50:00,95.832,95.838,95.827,95.833,17600000.0
2007-07-05 04:51:00,95.831,95.832,95.823,95.823,16000000.0
2007-07-05 04:52:00,95.83,95.838,95.83,95.836,12800000.0
2007-07-05 04:53:00,95.838,95.845,95.838,95.845,12800000.0
2007-07-05 04:54:00,95.84,95.84,95.799,95.806,33600000.0
2007-07-05 04:55:00,95.807,95.815,95.802,95.814,11200000.0
2007-07-05 04:56:00,95.802,95.82,95.8,95.813,15400000.0
2007-07-05 04:57:00,95.807,95.815,95.8,95.811,17600000.0
2007-07-05 04:58:00,95.8,95.825,95.8,95.825,14400000.0
2007-07-05 04:59:00,95.829,95.829,95.808,95.828,17600000.0
2007-07-05 05:00:00,95.825,95.836,95.825,95.83,17600000.0
2007-07-05 05:01:00,95.823,95.831,95.817,95.817,14400000.0
2007-07-05 05:02:00,95.818,95.824,95.808,95.812,17600000.0
2007-07-05 05:03:00,95.807,95.818,95.805,95.818,17600000.0
2007-07-05 05:04:00,95.802,95.803,95.795,95.795,12800000.0
2007-07-05 05:05:00,95.833,95.836,95.815,95.815,12800000.0
2007-07-05 05:06:00,95.839,95.847,95.814,95.814,11200000.0
2007-07-05 05:07:00,95.831,95.838,95.825,95.828,10600000.0
2007-07-05 05:08:00,95.831,95.833,95.83,95.83,11200000.0
2007-07-05 05:09:00,95.829,95.844,95.829,95.842,11200000.0
2007-07-05 05:10:00,95.841,95.847,95.831,95.847,12800000.0
2007-07-05 05:11:00,95.858,95.858,95.845,95.845,9600000.0
2007-07-05 05:12:00,95.839,95.851,95.839,95.846,17600000.0
2007-07-05 05:13:00,95.849,95.859,95.844,95.859,11200000.0
2007-07-05 05:14:00,95.848,95.86,95.846,95.853,16000000.0
2007-07-05 05:15:00,95.852,95.853,95.841,95.848,12800000.0
2007-07-05 05:16:00,95.85,95.858,95.844,95.858,16000000.0
2007-07-05 05:17:00,95.851,95.857,95.846,95.857,17600000.0
2007-07-05 05:18:00,95.862,95.863,95.855,95.863,11200000.0
2007-07-05 05:19:00,95.87,95.88,95.86,95.88,12800000.0
2007-07-05 05:20:00,95.863,95.863,95.858,95.858,12800000.0
2007-07-05 05:21:00,95.862,95.865,95.851,95.865,17600000.0
2007-07-05 05:22:00,95.855,95.863,95.852,95.863,25600000.0
2007-07-05 05:23:00,95.866,95.879,95.862,95.879,17600000.0
2007-07-05 05:24:00,95.876,95.876,95.866,95.867,12800000.0
2007-07-05 05:25:00,95.866,95.872,95.853,95.872,12800000.0
2007-07-05 05:26:00,95.867,95.875,95.862,95.875,11200000.0
2007-07-05 05:27:00,95.881,95.883,95.82,95.876,11200000.0
2007-07-05 05:28:00,95.872,95.881,95.87,95.872,12800000.0
2007-07-05 05:29:00,95.867,95.88,95.867,95.88,17600000.0
2007-07-05 05:30:00,95.876,95.886,95.875,95.884,16000000.0
2007-07-05 05:31:00,95.891,95.891,95.878,95.884,14400000.0
2007-07-05 05:32:00,95.837,95.889,95.837,95.889,12800000.0
2007-07-05 05:33:00,95.895,95.898,95.887,95.898,8000000.0
2007-07-05 05:34:00,95.89,95.909,95.89,95.909,9600000.0
2007-07-05 05:35:00,95.905,95.919,95.902,95.919,11200000.0
2007-07-05 05:36:00,95.925,95.926,95.914,95.926,12800000.0
2007-07-05 05:37:00,95.923,95.935,95.922,95.935,12800000.0
2007-07-05 05:38:00,95.927,95.932,95.926,95.928,11200000.0
2007-07-05 05:39:00,95.926,95.932,95.921,95.921,12800000.0
2007-07-05 05:40:00,95.926,95.932,95.923,95.932,9600000.0
2007-07-05 05:41:00,95.938,95.942,95.938,95.941,16000000.0
2007-07-05 05:42:00,95.93,95.948,95.93,95.942,17600000.0
2007-07-05 05:43:00,95.964,95.964,95.939,95.941,12800000.0
2007-07-05 05:44:00,95.946,95.946,95.934,95.935,14400000.0
2007-07-05 05:45:00,95.939,95.946,95.936,95.94,12800000.0
2007-07-05 05:46:00,95.939,95.939,95.925,95.926,12800000.0
2007-07-05 05:47:00,95.938,95.938,95.929,95.931,12800000.0
2007-07-05 05:48:00,95.925,95.926,95.917,95.925,11200000.0
2007-07-05 05:49:00,95.932,95.934,95.929,95.932,12800000.0
2007-07-05 05:50:00,95.932,95.932,95.909,95.913,12800000.0
2007-07-05 05:51:00,95.919,95.929,95.905,95.925,16000000.0
2007-07-05 05:52:00,95.929,95.932,95.921,95.921,16000000.0
2007-07-05 05:53:00,95.932,95.937,95.923,95.923,12800000.0
2007-07-05 05:54:00,95.934,95.938,95.93,95.938,11200000.0
2007-07-05 05:55:00,95.938,95.938,95.919,95.919,16000000.0
2007-07-05 05:56:00,95.925,95.93,95.912,95.912,17600000.0
2007-07-05 05:57:00,95.912,95.925,95.91,95.923,16000000.0
2007-07-05 05:58:00,95.926,95.926,95.918,95.925,11200000.0
2007-07-05 05:59:00,95.91,95.917,95.896,95.908,17600000.0
2007-07-05 06:00:00,95.912,95.922,95.912,95.919,12800000.0
2007-07-05 06:01:00,95.906,95.908,95.9,95.901,17600000.0
2007-07-05 06:02:00,95.928,95.929,95.919,95.919,17600000.0
2007-07-05 06:03:00,95.911,95.921,95.907,95.908,12800000.0
2007-07-05 06:04:00,95.911,95.917,95.91,95.913,8000000.0
2007-07-05 06:05:00,95.907,95.914,95.907,95.914,11200000.0
2007-07-05 06:06:00,95.913,95.927,95.913,95.927,11200000.0
2007-07-05 06:07:00,95.931,95.936,95.928,95.928,11200000.0
2007-07-05 06:08:00,95.922,95.929,95.92,95.927,18000000.0
2007-07-05 06:09:00,95.923,95.933,95.91,95.932,12800000.0
2007-07-05 06:10:00,95.918,95.924,95.908,95.908,11200000.0
2007-07-05 06:11:00,95.926,95.933,95.914,95.933,16000000.0
2007-07-05 06:12:00,95.927,95.927,95.911,95.911,11200000.0
2007-07-05 06:13:00,95.927,95.936,95.922,95.936,14400000.0
2007-07-05 06:14:00,95.931,95.932,95.925,95.932,17600000.0
2007-07-05 06:15:00,95.924,95.926,95.915,95.923,12800000.0
2007-07-05 06:16:00,95.924,95.928,95.91,95.91,14400000.0
2007-07-05 06:17:00,95.927,95.935,95.911,95.93,14400000.0
2007-07-05 06:18:00,95.922,95.936,95.922,95.928,12800000.0
2007-07-05 06:19:00,95.933,95.954,95.933,95.954,11200000.0
2007-07-05 06:20:00,95.954,95.954,95.945,95.946,12800000.0
2007-07-05 06:21:00,95.869,95.972,95.869,95.953,12800000.0
2007-07-05 06:22:00,95.953,95.957,95.939,95.939,16000000.0
2007-07-05 06:23:00,95.949,95.949,95.941,95.948,11200000.0
2007-07-05 06:24:00,95.954,95.957,95.953,95.953,12800000.0
2007-07-05 06:25:00,95.948,95.962,95.948,95.955,17600000.0
2007-07-05 06:26:00,95.933,95.953,95.933,95.948,9000000.0
2007-07-05 06:27:00,95.93,95.948,95.929,95.945,14400000.0
2007-07-05 06:28:00,95.948,95.949,95.939,95.939,16000000.0
2007-07-05 06:29:00,95.937,95.939,95.93,95.939,12800000.0
2007-07-05 06:30:00,95.913,95.915,95.905,95.907,11200000.0
2007-07-05 06:31:00,95.925,95.94,95.92,95.926,10000000.0
2007-07-05 06:32:00,95.928,95.935,95.917,95.917,17600000.0
2007-07-05 06:33:00,95.918,95.918,95.911,95.912,11200000.0
2007-07-05 06:34:00,95.909,95.926,95.909,95.924,12800000.0
2007-07-05 06:35:00,95.921,95.938,95.921,95.938,11200000.0
2007-07-05 06:36:00,95.929,95.941,95.922,95.926,11200000.0
2007-07-05 06:37:00,95.929,95.932,95.921,95.926,12800000.0
2007-07-05 06:38:00,95.941,95.948,95.926,95.926,11200000.0
2007-07-05 06:39:00,95.934,95.95,95.928,95.928,14400000.0
2007-07-05 06:40:00,95.944,95.944,95.926,95.926,9600000.0
2007-07-05 06:41:00,95.927,95.935,95.838,95.935,12800000.0
2007-07-05 06:42:00,95.939,95.946,95.937,95.946,14400000.0
2007-07-05 06:43:00,95.943,95.943,95.934,95.937,19200000.0
2007-07-05 06:44:00,95.948,95.948,95.943,95.943,8000000.0
2007-07-05 06:45:00,95.946,95.949,95.936,95.949,12800000.0
2007-07-05 06:46:00,95.947,95.951,95.932,95.943,16000000.0
2007-07-05 06:47:00,95.942,95.948,95.94,95.942,12800000.0
2007-07-05 06:48:00,95.943,95.952,95.935,95.948,12200000.0
2007-07-05 06:49:00,95.96,95.96,95.947,95.947,12800000.0
2007-07-05 06:50:00,95.955,95.962,95.946,95.962,14400000.0
2007-07-05 06:51:00,95.958,95.958,95.949,95.954,16000000.0
2007-07-05 06:52:00,95.956,95.96,95.941,95.96,14400000.0
2007-07-05 06:53:00,95.945,95.959,95.944,95.959,11200000.0
2007-07-05 06:54:00,95.943,95.951,95.931,95.931,5800000.0
2007-07-05 06:55:00,95.941,95.949,95.94,95.942,16000000.0
2007-07-05 06:56:00,95.931,95.931,95.921,95.929,11200000.0
2007-07-05 06:57:00,95.922,95.925,95.913,95.913,16000000.0
2007-07-05 06:58:00,95.897,95.91,95.897,95.91,11200000.0
2007-07-05 06:59:00,95.924,95.932,95.919,95.932,17600000.0
2007-07-05 07:00:00,95.936,95.936,95.919,95.92,11200000.0
2007-07-05 07:01:00,95.905,95.919,95.9,95.919,16000000.0
2007-07-05 07:02:00,95.925,95.927,95.904,95.904,12800000.0
2007-07-05 07:03:00,95.907,95.91,95.903,95.907,11200000.0
2007-07-05 07:04:00,95.906,95.911,95.894,95.911,11200000.0
2007-07-05 07:05:00,95.897,95.908,95.897,95.908,11200000.0
2007-07-05 07:06:00,95.909,95.918,95.894,95.918,16000000.0
2007-07-05 07:07:00,95.896,95.924,95.896,95.918,11200000.0
2007-07-05 07:08:00,95.911,95.918,95.911,95.917,28800000.0
2007-07-05 07:09:00,95.927,95.927,95.906,95.925,14400000.0
2007-07-05 07:10:00,95.912,95.912,95.908,95.91,11200000.0
2007-07-05 07:11:00,95.915,95.923,95.914,95.923,17600000.0
2007-07-05 07:12:00,95.912,95.924,95.912,95.914,12200000.0
2007-07-05 07:13:00,95.904,95.92,95.904,95.92,14400000.0
2007-07-05 07:14:00,95.921,95.921,95.914,95.917,13200000.0
2007-07-05 07:15:00,95.919,95.923,95.915,95.916,12800000.0
2007-07-05 07:16:00,95.912,95.922,95.912,95.922,14400000.0
2007-07-05 07:17:00,95.918,95.919,95.912,95.912,11200000.0
2007-07-05 07:18:00,95.909,95.921,95.909,95.921,14400000.0
2007-07-05 07:19:00,95.917,95.917,95.903,95.915,11200000.0
2007-07-05 07:20:00,95.91,95.91,95.902,95.903,14400000.0
2007-07-05 07:21:00,95.908,95.919,95.898,95.911,12800000.0
2007-07-05 07:22:00,95.916,95.916,95.895,95.901,8000000.0
2007-07-05 07:23:00,95.889,95.889,95.872,95.886,16000000.0
2007-07-05 07:24:00,95.893,95.898,95.891,95.896,11200000.0
2007-07-05 07:25:00,95.891,95.896,95.888,95.896,11200000.0
2007-07-05 07:26:00,95.896,95.896,95.883,95.885,12800000.0
2007-07-05 07:27:00,95.89,95.916,95.89,95.916,11200000.0
2007-07-05 07:28:00,95.905,95.915,95.898,95.898,11200000.0
2007-07-05 07:29:00,95.913,95.922,95.901,95.912,27200000.0
2007-07-05 07:30:00,95.918,95.918,95.901,95.915,12800000.0
2007-07-05 07:31:00,95.927,95.927,95.906,95.907,11200000.0
2007-07-05 07:32:00,95.906,95.916,95.817,95.883,12800000.0
2007-07-05 07:33:00,95.914,95.918,95.91,95.913,15400000.0
2007-07-05 07:34:00,95.909,95.909,95.896,95.896,11200000.0
2007-07-05 07:35:00,95.903,95.904,95.898,95.902,16000000.0
2007-07-05 07:36:00,95.897,95.903,95.886,95.893,12800000.0
2007-07-05 07:37:00,95.898,95.898,95.881,95.881,14400000.0
2007-07-05 07:38:00,95.889,95.91,95.884,95.91,16000000.0
2007-07-05 07:39:00,95.913,95.917,95.907,95.908,19200000.0
2007-07-05 07:40:00,95.913,95.917,95.912,95.912,11200000.0
2007-07-05 07:41:00,95.921,95.921,95.909,95.915,11200000.0
2007-07-05 07:42:00,95.917,95.921,95.895,95.895,33600000.0
2007-07-05 07:43:00,95.918,95.918,95.905,95.906,28800000.0
2007-07-05 07:44:00,95.905,95.911,95.898,95.903,17600000.0
2007-07-05 07:45:00,95.905,95.911,95.846,95.909,14400000.0
2007-07-05 07:46:00,95.918,95.918,95.891,95.891,11200000.0
2007-07-05 07:47:00,95.912,95.918,95.909,95.909,11200000.0
2007-07-05 07:48:00,95.884,95.91,95.884,95.91,11200000.0
2007-07-05 07:49:00,95.907,95.927,95.9,95.913,14400000.0
2007-07-05 07:50:00,95.897,95.907,95.892,95.907,11200000.0
2007-07-05 07:51:00,95.909,95.924,95.908,95.919,37800000.0
2007-07-05 07:52:00,95.912,95.913,95.871,95.887,17600000.0
2007-07-05 07:53:00,95.909,95.909,95.886,95.886,11200000.0
2007-07-05 07:54:00,95.902,95.906,95.89,95.903,12800000.0
2007-07-05 07:55:00,95.903,95.904,95.889,95.89,30400000.0
2007-07-05 07:56:00,95.911,95.915,95.903,95.91,15400000.0
2007-07-05 07:57:00,95.906,95.911,95.905,95.911,17600000.0
2007-07-05 07:58:00,95.922,95.922,95.903,95.915,12200000.0
2007-07-05 07:59:00,95.922,95.936,95.92,95.934,17600000.0
2007-07-05 08:00:00,95.941,95.95,95.941,95.949,12800000.0
2007-07-05 08:01:00,95.943,95.943,95.921,95.921,11200000.0
2007-07-05 08:02:00,95.92,95.92,95.911,95.914,12800000.0
2007-07-05 08:03:00,95.929,95.929,95.914,95.919,16000000.0
2007-07-05 08:04:00,95.927,95.93,95.908,95.908,11200000.0
2007-07-05 08:05:00,95.928,95.939,95.928,95.936,12800000.0
2007-07-05 08:06:00,95.944,95.953,95.944,95.953,6400000.0
2007-07-05 08:07:00,95.954,95.958,95.94,95.948,16400000.0
2007-07-05 08:08:00,95.942,95.951,95.939,95.94,12800000.0
2007-07-05 08:09:00,95.951,95.951,95.94,95.94,12800000.0
2007-07-05 08:10:00,95.945,95.953,95.945,95.953,30400000.0
2007-07-05 08:11:00,95.953,95.956,95.942,95.949,12800000.0
2007-07-05 08:12:00,95.955,95.961,95.95,95.953,17600000.0
2007-07-05 08:13:00,95.956,95.964,95.956,95.96,8000000.0
2007-07-05 08:14:00,95.974,95.975,95.968,95.973,15400000.0
2007-07-05 08:15:00,95.963,95.965,95.953,95.961,11200000.0
2007-07-05 08:16:00,95.954,95.964,95.945,95.96,11200000.0
2007-07-05 08:17:00,95.963,95.963,95.958,95.958,11200000.0
2007-07-05 08:18:00,95.958,95.958,95.949,95.95,11200000.0
2007-07-05 08:19:00,95.953,95.953,95.933,95.933,11200000.0
2007-07-05 08:20:00,95.96,95.965,95.957,95.958,12800000.0
2007-07-05 08:21:00,95.964,95.972,95.964,95.968,11200000.0
2007-07-05 08:22:00,95.968,95.968,95.958,95.958,11200000.0
2007-07-05 08:23:00,95.956,95.956,95.937,95.938,16000000.0
2007-07-05 08:24:00,95.937,95.949,95.937,95.941,17600000.0
2007-07-05 08:25:00,95.932,95.939,95.926,95.938,12800000.0
2007-07-05 08:26:00,95.942,95.942,95.934,95.938,12800000.0
2007-07-05 08:27:00,95.919,95.932,95.919,95.932,11200000.0
2007-07-05 08:28:00,95.943,95.946,95.933,95.94,12800000.0
2007-07-05 08:29:00,95.933,95.948,95.933,95.948,11200000.0
2007-07-05 08:30:00,95.949,95.977,95.949,95.977,12800000.0
2007-07-05 08:31:00,95.993,95.993,95.976,95.987,12200000.0
2007-07-05 08:32:00,95.974,95.984,95.964,95.967,13800000.0
2007-07-05 08:33:00,95.984,95.984,95.965,95.965,41600000.0
2007-07-05 08:34:00,95.972,95.972,95.962,95.962,12800000.0
2007-07-05 08:35:00,95.963,95.969,95.95,95.968,48000000.0
2007-07-05 08:36:00,95.961,95.965,95.941,95.952,16000000.0
2007-07-05 08:37:00,95.963,95.963,95.949,95.956,14400000.0
2007-07-05 08:38:00,95.954,95.962,95.954,95.958,17000000.0
2007-07-05 08:39:00,95.964,95.964,95.949,95.96,14400000.0
2007-07-05 08:40:00,95.954,95.954,95.938,95.94,11200000.0
2007-07-05 08:41:00,95.935,95.95,95.935,95.936,31400000.0
2007-07-05 08:42:00,95.941,95.941,95.92,95.93,14400000.0
2007-07-05 08:43:00,95.946,95.962,95.932,95.962,12800000.0
2007-07-05 08:44:00,95.976,95.978,95.965,95.976,16000000.0
2007-07-05 08:45:00,95.985,95.985,95.972,95.972,12800000.0
2007-07-05 08:46:00,95.963,95.98,95.963,95.98,12800000.0
2007-07-05 08:47:00,95.987,96.017,95.987,96.017,24000000.0
2007-07-05 08:48:00,96.01,96.014,96.003,96.014,11200000.0
2007-07-05 08:49:00,96.002,96.002,95.977,95.985,17600000.0
2007-07-05 08:50:00,95.966,95.978,95.966,95.97,12800000.0
2007-07-05 08:51:00,95.979,95.992,95.979,95.992,22400000.0
2007-07-05 08:52:00,95.99,96.0,95.986,95.987,35200000.0
2007-07-05 08:53:00,95.979,95.997,95.979,95.992,55400000.0
2007-07-05 08:54:00,95.998,96.007,95.997,96.005,9600000.0
2007-07-05 08:55:00,95.996,96.014,95.996,96.003,17600000.0
2007-07-05 08:56:00,96.005,96.005,96.0,96.001,14800000.0
2007-07-05 08:57:00,96.003,96.012,96.003,96.004,43200000.0
2007-07-05 08:58:00,95.995,95.996,95.981,95.981,11200000.0
2007-07-05 08:59:00,95.976,95.976,95.962,95.962,14400000.0
2007-07-05 09:00:00,95.992,95.994,95.986,95.988,31400000.0
2007-07-05 09:01:00,95.988,95.994,95.984,95.985,32000000.0
2007-07-05 09:02:00,95.981,95.981,95.965,95.973,19200000.0
2007-07-05 09:03:00,95.984,96.0,95.983,95.996,16000000.0
2007-07-05 09:04:00,95.995,95.995,95.981,95.991,22400000.0
2007-07-05 09:05:00,95.993,95.999,95.993,95.999,19200000.0
2007-07-05 09:06:00,95.996,95.997,95.985,95.985,30400000.0
2007-07-05 09:07:00,95.987,96.006,95.987,96.004,19200000.0
2007-07-05 09:08:00,95.993,96.011,95.993,96.011,12800000.0
2007-07-05 09:09:00,95.996,95.996,95.988,95.988,46400000.0
2007-07-05 09:10:00,95.987,96.01,95.987,96.01,24000000.0
2007-07-05 09:11:00,96.015,96.017,96.011,96.017,28800000.0
2007-07-05 09:12:00,96.03,96.045,96.029,96.038,14400000.0
2007-07-05 09:13:00,96.043,96.043,96.033,96.037,12800000.0
2007-07-05 09:14:00,96.044,96.085,96.044,96.085,12800000.0
2007-07-05 09:15:00,96.09,96.106,96.09,96.106,30400000.0
2007-07-05 09:16:00,96.094,96.106,96.094,96.106,49600000.0
2007-07-05 09:17:00,96.112,96.117,96.109,96.116,77200000.0
2007-07-05 09:18:00,96.114,96.114,96.097,96.097,72000000.0
2007-07-05 09:19:00,96.096,96.096,96.077,96.091,65000000.0
2007-07-05 09:20:00,96.107,96.107,96.095,96.101,76200000.0
2007-07-05 09:21:00,96.083,96.083,96.059,96.059,49600000.0
2007-07-05 09:22:00,96.074,96.076,96.065,96.065,37200000.0
2007-07-05 09:23:00,96.055,96.066,96.038,96.066,68800000.0
2007-07-05 09:24:00,96.057,96.071,96.052,96.052,43200000.0
2007-07-05 09:25:00,96.047,96.063,96.047,96.058,19200000.0
2007-07-05 09:26:00,96.051,96.051,96.022,96.036,32000000.0
2007-07-05 09:27:00,96.035,96.039,96.029,96.037,70400000.0
2007-07-05 09:28:00,96.049,96.049,96.013,96.017,11200000.0
2007-07-05 09:29:00,96.013,96.018,96.006,96.018,36800000.0
2007-07-05 09:30:00,96.018,96.018,96.009,96.01,26000000.0
2007-07-05 09:31:00,96.0,96.0,95.992,95.995,12800000.0
2007-07-05 09:32:00,95.988,95.996,95.983,95.983,32400000.0
2007-07-05 09:33:00,95.979,95.988,95.977,95.977,30400000.0
2007-07-05 09:34:00,95.979,95.983,95.964,95.983,33600000.0
2007-07-05 09:35:00,95.993,96.009,95.99,96.009,52800000.0
2007-07-05 09:36:00,96.009,96.011,95.998,96.011,46400000.0
2007-07-05 09:37:00,95.993,95.993,95.98,95.99,33600000.0
2007-07-05 09:38:00,95.966,95.966,95.956,95.964,12800000.0
2007-07-05 09:39:00,95.979,95.994,95.979,95.991,43200000.0
2007-07-05 09:40:00,95.972,96.008,95.972,96.005,46800000.0
2007-07-05 09:41:00,96.017,96.018,96.008,96.008,30400000.0
2007-07-05 09:42:00,96.008,96.014,96.002,96.004,43200000.0
2007-07-05 09:43:00,96.017,96.028,96.009,96.024,56000000.0
2007-07-05 09:44:00,96.025,96.025,95.997,95.997,30800000.0
2007-07-05 09:45:00,95.983,95.989,95.979,95.989,19200000.0
2007-07-05 09:46:00,95.988,95.995,95.985,95.989,27200000.0
2007-07-05 09:47:00,95.991,95.991,95.979,95.979,12800000.0
2007-07-05 09:48:00,95.98,95.981,95.966,95.981,12800000.0
2007-07-05 09:49:00,95.979,95.981,95.966,95.981,15400000.0
2007-07-05 09:50:00,95.973,95.984,95.971,95.984,33600000.0
2007-07-05 09:51:00,95.993,95.995,95.979,95.994,84800000.0
2007-07-05 09:52:00,95.988,95.988,95.976,95.983,11200000.0
2007-07-05 09:53:00,95.969,95.973,95.944,95.973,30400000.0
2007-07-05 09:54:00,95.973,95.98,95.968,95.968,12800000.0
2007-07-05 09:55:00,95.967,95.983,95.967,95.977,33600000.0
2007-07-05 09:56:00,95.997,96.024,95.997,95.998,37200000.0
2007-07-05 09:57:00,95.996,95.996,95.986,95.987,24000000.0
2007-07-05 09:58:00,95.988,95.993,95.978,95.984,32000000.0
2007-07-05 09:59:00,95.983,95.992,95.983,95.988,51200000.0
2007-07-05 10:00:00,96.007,96.025,96.004,96.004,62400000.0
2007-07-05 10:01:00,95.99,95.994,95.986,95.992,17600000.0
2007-07-05 10:02:00,95.991,96.01,95.991,95.992,36200000.0
2007-07-05 10:03:00,96.004,96.008,95.998,96.0,44800000.0
2007-07-05 10:04:00,96.001,96.011,96.0,96.004,40000000.0
2007-07-05 10:05:00,96.001,96.002,95.99,95.994,38400000.0
2007-07-05 10:06:00,95.986,96.009,95.986,96.008,33600000.0
2007-07-05 10:07:00,96.009,96.023,96.009,96.022,43200000.0
2007-07-05 10:08:00,96.025,96.025,96.008,96.008,50000000.0
2007-07-05 10:09:00,96.012,96.012,95.998,96.001,12800000.0
2007-07-05 10:10:00,95.971,95.985,95.969,95.985,46400000.0
2007-07-05 10:11:00,95.985,95.988,95.963,95.963,58000000.0
2007-07-05 10:12:00,95.949,95.953,95.929,95.929,57600000.0
2007-07-05 10:13:00,95.922,95.958,95.922,95.958,41600000.0
2007-07-05 10:14:00,95.944,95.944,95.929,95.929,29800000.0
2007-07-05 10:15:00,95.931,95.932,95.902,95.902,30400000.0
2007-07-05 10:16:00,95.914,95.943,95.914,95.943,17000000.0
2007-07-05 10:17:00,95.942,95.953,95.931,95.931,12800000.0
2007-07-05 10:18:00,95.92,95.94,95.92,95.94,12800000.0
2007-07-05 10:19:00,95.95,95.956,95.943,95.953,75200000.0
2007-07-05 10:20:00,95.936,95.936,95.907,95.934,16000000.0
2007-07-05 10:21:00,95.934,95.949,95.934,95.941,34600000.0
2007-07-05 10:22:00,95.94,95.963,95.94,95.959,16000000.0
2007-07-05 10:23:00,95.96,95.969,95.96,95.962,33600000.0
2007-07-05 10:24:00,95.974,95.977,95.954,95.97,43200000.0
2007-07-05 10:25:00,95.967,95.967,95.95,95.959,63400000.0
2007-07-05 10:26:00,95.968,95.969,95.93,95.945,36800000.0
2007-07-05 10:27:00,95.951,95.973,95.951,95.969,52800000.0
2007-07-05 10:28:00,95.98,95.992,95.969,95.992,88400000.0
2007-07-05 10:29:00,95.979,95.985,95.969,95.969,18000000.0
2007-07-05 10:30:00,95.979,95.997,95.979,95.997,27200000.0
2007-07-05 10:31:00,95.966,95.966,95.94,95.957,31400000.0
2007-07-05 10:32:00,95.964,95.967,95.957,95.959,46400000.0
2007-07-05 10:33:00,95.953,95.953,95.925,95.925,35200000.0
2007-07-05 10:34:00,95.923,95.928,95.922,95.928,17600000.0
2007-07-05 10:35:00,95.922,95.923,95.908,95.913,12800000.0
2007-07-05 10:36:00,95.904,95.904,95.896,95.903,11200000.0
2007-07-05 10:37:00,95.91,95.918,95.91,95.918,19200000.0
2007-07-05 10:38:00,95.905,95.922,95.903,95.903,28800000.0
2007-07-05 10:39:00,95.909,95.916,95.909,95.913,16000000.0
2007-07-05 10:40:00,95.922,95.93,95.921,95.928,24000000.0
2007-07-05 10:41:00,95.928,95.934,95.924,95.929,58000000.0
2007-07-05 10:42:00,95.939,95.961,95.939,95.961,38400000.0
2007-07-05 10:43:00,95.961,95.97,95.961,95.968,17600000.0
2007-07-05 10:44:00,95.962,95.964,95.944,95.944,19200000.0
2007-07-05 10:45:00,95.949,95.968,95.949,95.962,22400000.0
2007-07-05 10:46:00,95.967,95.995,95.967,95.991,28200000.0
2007-07-05 10:47:00,96.011,96.015,96.009,96.01,25600000.0
2007-07-05 10:48:00,96.023,96.023,96.011,96.016,38400000.0
2007-07-05 10:49:00,96.032,96.037,96.016,96.025,25600000.0
2007-07-05 10:50:00,96.029,96.045,96.018,96.025,58600000.0
2007-07-05 10:51:00,96.021,96.051,96.015,96.043,68800000.0
2007-07-05 10:52:00,96.035,96.059,96.034,96.057,34600000.0
2007-07-05 10:53:00,96.066,96.078,96.066,96.078,59600000.0
2007-07-05 10:54:00,96.07,96.122,96.07,96.115,54400000.0
2007-07-05 10:55:00,96.145,96.155,96.144,96.155,41000000.0
2007-07-05 10:56:00,96.156,96.161,96.144,96.155,44800000.0
2007-07-05 10:57:00,96.149,96.154,96.141,96.154,33600000.0
2007-07-05 10:58:00,96.146,96.165,96.146,96.165,40400000.0
2007-07-05 10:59:00,96.17,96.179,96.165,96.165,49000000.0
2007-07-05 11:00:00,96.167,96.179,96.167,96.175,51200000.0
2007-07-05 11:01:00,96.178,96.184,96.176,96.184,12800000.0
2007-07-05 11:02:00,96.164,96.164,96.139,96.139,19200000.0
2007-07-05 11:03:00,96.113,96.128,96.107,96.128,36200000.0
2007-07-05 11:04:00,96.124,96.131,96.119,96.119,26600000.0
2007-07-05 11:05:00,96.121,96.135,96.114,96.135,11200000.0
2007-07-05 11:06:00,96.137,96.144,96.132,96.144,30400000.0
2007-07-05 11:07:00,96.137,96.152,96.123,96.125,45600000.0
2007-07-05 11:08:00,96.143,96.143,96.124,96.128,32000000.0
2007-07-05 11:09:00,96.123,96.139,96.123,96.139,75200000.0
2007-07-05 11:10:00,96.138,96.155,96.138,96.146,36800000.0
2007-07-05 11:11:00,96.132,96.132,96.115,96.115,52800000.0
2007-07-05 11:12:00,96.131,96.131,96.11,96.112,70800000.0
2007-07-05 11:13:00,96.117,96.117,96.107,96.107,9600000.0
2007-07-05 11:14:00,96.111,96.123,96.111,96.113,57000000.0
2007-07-05 11:15:00,96.114,96.114,96.091,96.092,11200000.0
2007-07-05 11:16:00,96.094,96.097,96.084,96.087,17600000.0
2007-07-05 11:17:00,96.077,96.09,96.077,96.087,53800000.0
2007-07-05 11:18:00,96.087,96.09,96.07,96.084,73600000.0
2007-07-05 11:19:00,96.075,96.087,96.071,96.084,56000000.0
2007-07-05 11:20:00,96.082,96.089,96.077,96.089,35200000.0
2007-07-05 11:21:00,96.096,96.109,96.096,96.1,40000000.0
2007-07-05 11:22:00,96.097,96.097,96.064,96.064,41600000.0
2007-07-05 11:23:00,96.085,96.085,96.074,96.077,51200000.0
2007-07-05 11:24:00,96.057,96.057,96.034,96.042,51600000.0
2007-07-05 11:25:00,96.043,96.045,96.029,96.042,35200000.0
2007-07-05 11:26:00,96.036,96.041,96.014,96.014,27200000.0
2007-07-05 11:27:00,96.024,96.024,96.009,96.009,12800000.0
2007-07-05 11:28:00,95.991,95.992,95.964,95.964,41400000.0
2007-07-05 11:29:00,95.954,95.984,95.949,95.984,11200000.0
2007-07-05 11:30:00,95.992,95.992,95.981,95.986,11200000.0
2007-07-05 11:31:00,95.989,95.997,95.983,95.985,27200000.0
2007-07-05 11:32:00,95.983,95.983,95.971,95.971,35200000.0
2007-07-05 11:33:00,95.955,95.955,95.924,95.945,17600000.0
2007-07-05 11:34:00,95.965,95.973,95.947,95.947,33600000.0
2007-07-05 11:35:00,95.961,95.963,95.947,95.947,17600000.0
2007-07-05 11:36:00,95.951,95.956,95.947,95.949,42600000.0
2007-07-05 11:37:00,95.951,95.98,95.951,95.98,41600000.0
2007-07-05 11:38:00,95.981,95.981,95.97,95.97,27200000.0
2007-07-05 11:39:00,95.986,95.996,95.975,95.975,11200000.0
2007-07-05 11:40:00,95.962,95.969,95.962,95.965,22400000.0
2007-07-05 11:41:00,95.944,95.964,95.944,95.963,11200000.0
2007-07-05 11:42:00,95.977,95.979,95.97,95.971,38400000.0
2007-07-05 11:43:00,95.968,95.968,95.955,95.959,17600000.0
2007-07-05 11:44:00,95.969,95.98,95.969,95.98,59200000.0
2007-07-05 11:45:00,95.983,95.996,95.983,95.991,49600000.0
2007-07-05 11:46:00,96.007,96.013,96.0,96.013,11200000.0
2007-07-05 11:47:00,96.007,96.007,95.987,95.996,56000000.0
2007-07-05 11:48:00,95.985,95.985,95.947,95.947,14400000.0
2007-07-05 11:49:00,95.943,95.949,95.943,95.949,41600000.0
2007-07-05 11:50:00,95.946,95.971,95.946,95.971,44800000.0
2007-07-05 11:51:00,95.971,95.971,95.956,95.967,44200000.0
2007-07-05 11:52:00,95.992,96.003,95.986,95.994,32000000.0
2007-07-05 11:53:00,96.005,96.048,96.005,96.048,35200000.0
2007-07-05 11:54:00,96.065,96.069,96.057,96.066,47400000.0
2007-07-05 11:55:00,96.073,96.073,96.052,96.052,44800000.0
2007-07-05 11:56:00,96.049,96.08,96.049,96.078,64000000.0
2007-07-05 11:57:00,96.074,96.096,96.069,96.086,22400000.0
2007-07-05 11:58:00,96.096,96.107,96.096,96.107,42000000.0
2007-07-05 11:59:00,96.121,96.136,96.097,96.107,51200000.0
2007-07-05 12:00:00,96.113,96.122,96.111,96.122,36200000.0
2007-07-05 12:01:00,96.122,96.123,96.111,96.115,19200000.0
2007-07-05 12:02:00,96.115,96.125,96.103,96.103,12800000.0
2007-07-05 12:03:00,96.098,96.106,96.089,96.101,51600000.0
2007-07-05 12:04:00,96.109,96.109,96.098,96.098,23400000.0
2007-07-05 12:05:00,96.1,96.117,96.098,96.098,28800000.0
2007-07-05 12:06:00,96.085,96.108,96.085,96.108,23400000.0
2007-07-05 12:07:00,96.106,96.112,96.099,96.099,20800000.0
2007-07-05 12:08:00,96.103,96.117,96.103,96.108,12800000.0
2007-07-05 12:09:00,96.112,96.118,96.108,96.114,11200000.0
2007-07-05 12:10:00,96.113,96.125,96.109,96.119,11200000.0
2007-07-05 12:11:00,96.117,96.117,96.102,96.103,27200000.0
2007-07-05 12:12:00,96.101,96.106,96.096,96.096,30400000.0
2007-07-05 12:13:00,96.099,96.109,96.099,96.108,13800000.0
2007-07-05 12:14:00,96.105,96.105,96.089,96.098,16000000.0
2007-07-05 12:15:00,96.088,96.09,96.075,96.09,27200000.0
2007-07-05 12:16:00,96.076,96.103,96.076,96.082,27200000.0
2007-07-05 12:17:00,96.088,96.088,96.081,96.082,43200000.0
2007-07-05 12:18:00,96.058,96.077,96.058,96.077,25600000.0
2007-07-05 12:19:00,96.078,96.079,96.068,96.079,35200000.0
2007-07-05 12:20:00,96.084,96.089,96.08,96.089,36800000.0
2007-07-05 12:21:00,96.092,96.104,96.092,96.096,59200000.0
2007-07-05 12:22:00,96.089,96.096,96.089,96.095,29800000.0
2007-07-05 12:23:00,96.095,96.105,96.095,96.104,31400000.0
2007-07-05 12:24:00,96.087,96.106,96.066,96.083,33600000.0
2007-07-05 12:25:00,96.105,96.119,96.105,96.107,22400000.0
2007-07-05 12:26:00,96.105,96.107,96.103,96.103,31200000.0
2007-07-05 12:27:00,96.106,96.108,96.104,96.106,30400000.0
2007-07-05 12:28:00,96.103,96.107,96.096,96.107,60200000.0
2007-07-05 12:29:00,96.032,96.12,96.027,96.033,115200000.0
2007-07-05 12:30:00,96.108,96.117,96.022,96.117,46400000.0
2007-07-05 12:31:00,96.114,96.124,96.114,96.122,69800000.0
2007-07-05 12:32:00,96.123,96.123,96.116,96.116,28200000.0
2007-07-05 12:33:00,96.115,96.124,96.115,96.119,40000000.0
2007-07-05 12:34:00,96.114,96.117,96.104,96.104,27200000.0
2007-07-05 12:35:00,96.102,96.113,96.094,96.102,25600000.0
2007-07-05 12:36:00,96.12,96.134,96.12,96.134,46800000.0
2007-07-05 12:37:00,96.125,96.145,96.125,96.145,14400000.0
2007-07-05 12:38:00,96.156,96.164,96.146,96.164,14400000.0
2007-07-05 12:39:00,96.164,96.164,96.146,96.146,24000000.0
2007-07-05 12:40:00,96.144,96.159,96.144,96.159,16000000.0
2007-07-05 12:41:00,96.179,96.238,96.179,96.238,22400000.0
2007-07-05 12:42:00,96.254,96.285,96.254,96.277,22400000.0
2007-07-05 12:43:00,96.266,96.268,96.258,96.258,36200000.0
2007-07-05 12:44:00,96.257,96.257,96.244,96.244,22400000.0
2007-07-05 12:45:00,96.246,96.246,96.236,96.236,34600000.0
2007-07-05 12:46:00,96.243,96.243,96.227,96.228,44800000.0
2007-07-05 12:47:00,96.231,96.236,96.229,96.235,8000000.0
2007-07-05 12:48:00,96.249,96.249,96.233,96.234,32000000.0
2007-07-05 12:49:00,96.239,96.245,96.236,96.236,40000000.0
2007-07-05 12:50:00,96.208,96.224,96.208,96.211,16000000.0
2007-07-05 12:51:00,96.22,96.22,96.211,96.22,22400000.0
2007-07-05 12:52:00,96.198,96.211,96.198,96.207,25600000.0
2007-07-05 12:53:00,96.22,96.25,96.22,96.25,11200000.0
2007-07-05 12:54:00,96.251,96.264,96.251,96.263,11200000.0
2007-07-05 12:55:00,96.266,96.273,96.262,96.27,24000000.0
2007-07-05 12:56:00,96.27,96.274,96.268,96.273,12600000.0
2007-07-05 12:57:00,96.263,96.272,96.244,96.25,26600000.0
2007-07-05 12:58:00,96.266,96.273,96.252,96.252,12800000.0
2007-07-05 12:59:00,96.243,96.243,96.232,96.232,14400000.0
2007-07-05 13:00:00,96.24,96.258,96.24,96.242,16000000.0
2007-07-05 13:01:00,96.235,96.252,96.233,96.237,17600000.0
2007-07-05 13:02:00,96.231,96.241,96.227,96.234,12800000.0
2007-07-05 13:03:00,96.23,96.254,96.23,96.251,12200000.0
2007-07-05 13:04:00,96.274,96.285,96.274,96.285,16000000.0
2007-07-05 13:05:00,96.275,96.277,96.265,96.277,12800000.0
2007-07-05 13:06:00,96.318,96.361,96.318,96.361,17600000.0
2007-07-05 13:07:00,96.368,96.381,96.368,96.378,12800000.0
2007-07-05 13:08:00,96.365,96.365,96.33,96.33,32000000.0
2007-07-05 13:09:00,96.332,96.338,96.327,96.327,28800000.0
2007-07-05 13:10:00,96.315,96.324,96.312,96.324,32000000.0
2007-07-05 13:11:00,96.33,96.33,96.305,96.307,19200000.0
2007-07-05 13:12:00,96.316,96.33,96.315,96.325,16000000.0
2007-07-05 13:13:00,96.331,96.331,96.317,96.317,11200000.0
2007-07-05 13:14:00,96.349,96.354,96.348,96.354,10600000.0
2007-07-05 13:15:00,96.367,96.375,96.367,96.374,11200000.0
2007-07-05 13:16:00,96.394,96.403,96.394,96.397,25600000.0
2007-07-05 13:17:00,96.389,96.389,96.362,96.389,12800000.0
2007-07-05 13:18:00,96.378,96.378,96.357,96.357,56000000.0
2007-07-05 13:19:00,96.353,96.359,96.338,96.341,14400000.0
2007-07-05 13:20:00,96.36,96.375,96.356,96.375,12800000.0
2007-07-05 13:21:00,96.364,96.364,96.344,96.344,55400000.0
2007-07-05 13:22:00,96.34,96.354,96.332,96.354,11200000.0
2007-07-05 13:23:00,96.371,96.38,96.354,96.38,12800000.0
2007-07-05 13:24:00,96.376,96.376,96.36,96.36,14400000.0
2007-07-05 13:25:00,96.365,96.366,96.352,96.352,33600000.0
2007-07-05 13:26:00,96.369,96.372,96.365,96.365,23400000.0
2007-07-05 13:27:00,96.371,96.415,96.371,96.401,40000000.0
2007-07-05 13:28:00,96.424,96.426,96.418,96.422,20800000.0
2007-07-05 13:29:00,96.409,96.409,96.399,96.403,22400000.0
2007-07-05 13:30:00,96.43,96.444,96.43,96.432,36800000.0
2007-07-05 13:31:00,96.421,96.435,96.421,96.435,11200000.0
2007-07-05 13:32:00,96.459,96.481,96.452,96.481,17000000.0
2007-07-05 13:33:00,96.484,96.489,96.471,96.471,12800000.0
2007-07-05 13:34:00,96.463,96.463,96.448,96.448,12800000.0
2007-07-05 13:35:00,96.446,96.456,96.443,96.456,12800000.0
2007-07-05 13:36:00,96.441,96.459,96.438,96.459,48000000.0
2007-07-05 13:37:00,96.475,96.475,96.458,96.459,24000000.0
2007-07-05 13:38:00,96.46,96.46,96.443,96.453,28800000.0
2007-07-05 13:39:00,96.457,96.457,96.423,96.423,25600000.0
2007-07-05 13:40:00,96.43,96.439,96.43,96.439,12800000.0
2007-07-05 13:41:00,96.431,96.438,96.424,96.438,16000000.0
2007-07-05 13:42:00,96.428,96.435,96.423,96.423,12800000.0
2007-07-05 13:43:00,96.442,96.456,96.442,96.444,25600000.0
2007-07-05 13:44:00,96.457,96.457,96.447,96.447,29200000.0
2007-07-05 13:45:00,96.439,96.46,96.439,96.46,12800000.0
2007-07-05 13:46:00,96.46,96.46,96.444,96.449,13800000.0
2007-07-05 13:47:00,96.442,96.453,96.44,96.453,27200000.0
2007-07-05 13:48:00,96.456,96.456,96.425,96.425,14400000.0
2007-07-05 13:49:00,96.42,96.42,96.411,96.417,33600000.0
2007-07-05 13:50:00,96.429,96.429,96.404,96.424,33000000.0
2007-07-05 13:51:00,96.417,96.418,96.402,96.418,16000000.0
2007-07-05 13:52:00,96.427,96.438,96.425,96.434,39400000.0
2007-07-05 13:53:00,96.433,96.443,96.429,96.443,36800000.0
2007-07-05 13:54:00,96.448,96.461,96.447,96.447,24000000.0
2007-07-05 13:55:00,96.448,96.448,96.433,96.433,10600000.0
2007-07-05 13:56:00,96.432,96.441,96.432,96.437,14400000.0
2007-07-05 13:57:00,96.416,96.425,96.416,96.423,14400000.0
2007-07-05 13:58:00,96.423,96.423,96.41,96.41,32000000.0
2007-07-05 13:59:00,96.415,96.429,96.415,96.418,47400000.0
2007-07-05 14:00:00,96.427,96.44,96.421,96.44,32000000.0
2007-07-05 14:01:00,96.455,96.456,96.449,96.449,14400000.0
2007-07-05 14:02:00,96.447,96.45,96.441,96.449,28200000.0
2007-07-05 14:03:00,96.443,96.45,96.442,96.442,14400000.0
2007-07-05 14:04:00,96.428,96.437,96.426,96.437,14400000.0
2007-07-05 14:05:00,96.444,96.456,96.444,96.455,25600000.0
2007-07-05 14:06:00,96.445,96.452,96.439,96.439,17600000.0
2007-07-05 14:07:00,96.436,96.476,96.436,96.476,12800000.0
2007-07-05 14:08:00,96.467,96.473,96.462,96.472,24000000.0
2007-07-05 14:09:00,96.467,96.469,96.447,96.469,11200000.0
2007-07-05 14:10:00,96.462,96.471,96.459,96.471,17600000.0
2007-07-05 14:11:00,96.467,96.468,96.451,96.468,12800000.0
2007-07-05 14:12:00,96.456,96.472,96.456,96.471,12800000.0
2007-07-05 14:13:00,96.474,96.474,96.464,96.465,24000000.0
2007-07-05 14:14:00,96.457,96.461,96.431,96.461,20800000.0
2007-07-05 14:15:00,96.472,96.486,96.468,96.478,34000000.0
2007-07-05 14:16:00,96.463,96.478,96.456,96.478,26600000.0
2007-07-05 14:17:00,96.477,96.486,96.464,96.464,11200000.0
2007-07-05 14:18:00,96.472,96.477,96.454,96.473,16000000.0
2007-07-05 14:19:00,96.484,96.484,96.448,96.448,40000000.0
2007-07-05 14:20:00,96.425,96.439,96.425,96.439,14400000.0
2007-07-05 14:21:00,96.447,96.452,96.435,96.436,33600000.0
2007-07-05 14:22:00,96.44,96.457,96.44,96.452,14400000.0
2007-07-05 14:23:00,96.45,96.45,96.431,96.431,18000000.0
2007-07-05 14:24:00,96.44,96.44,96.411,96.411,36800000.0
2007-07-05 14:25:00,96.401,96.425,96.401,96.419,12800000.0
2007-07-05 14:26:00,96.414,96.421,96.404,96.42,19200000.0
2007-07-05 14:27:00,96.409,96.409,96.394,96.395,11200000.0
2007-07-05 14:28:00,96.388,96.394,96.386,96.386,11200000.0
2007-07-05 14:29:00,96.391,96.41,96.391,96.408,12200000.0
2007-07-05 14:30:00,96.418,96.451,96.35,96.4,11200000.0
2007-07-05 14:31:00,96.412,96.412,96.3,96.387,16000000.0
2007-07-05 14:32:00,96.389,96.395,96.374,96.374,12800000.0
2007-07-05 14:33:00,96.388,96.399,96.386,96.399,17600000.0
2007-07-05 14:34:00,96.396,96.399,96.384,96.384,17600000.0
2007-07-05 14:35:00,96.379,96.379,96.358,96.36,11200000.0
2007-07-05 14:36:00,96.347,96.371,96.344,96.371,12800000.0
2007-07-05 14:37:00,96.365,96.365,96.352,96.352,8000000.0
2007-07-05 14:38:00,96.36,96.368,96.353,96.367,11200000.0
2007-07-05 14:39:00,96.365,96.368,96.356,96.36,17600000.0
2007-07-05 14:40:00,96.368,96.375,96.365,96.369,16000000.0
2007-07-05 14:41:00,96.374,96.381,96.368,96.371,11200000.0
2007-07-05 14:42:00,96.375,96.375,96.36,96.364,12800000.0
2007-07-05 14:43:00,96.37,96.398,96.366,96.377,17600000.0
2007-07-05 14:44:00,96.38,96.38,96.372,96.375,12800000.0
2007-07-05 14:45:00,96.374,96.378,96.368,96.368,12800000.0
2007-07-05 14:46:00,96.356,96.364,96.355,96.364,17600000.0
2007-07-05 14:47:00,96.353,96.353,96.342,96.352,12800000.0
2007-07-05 14:48:00,96.345,96.352,96.345,96.346,11200000.0
2007-07-05 14:49:00,96.336,96.38,96.336,96.38,16000000.0
2007-07-05 14:50:00,96.404,96.404,96.374,96.374,12800000.0
2007-07-05 14:51:00,96.378,96.383,96.372,96.381,17600000.0
2007-07-05 14:52:00,96.367,96.385,96.367,96.382,14400000.0
2007-07-05 14:53:00,96.382,96.385,96.378,96.382,11600000.0
2007-07-05 14:54:00,96.393,96.403,96.388,96.396,12200000.0
2007-07-05 14:55:00,96.394,96.394,96.381,96.381,11200000.0
2007-07-05 14:56:00,96.388,96.389,96.375,96.389,9600000.0
2007-07-05 14:57:00,96.392,96.396,96.383,96.392,12800000.0
2007-07-05 14:58:00,96.376,96.376,96.342,96.342,14400000.0
2007-07-05 14:59:00,96.312,96.312,96.28,96.29,12800000.0
2007-07-05 15:00:00,96.307,96.336,96.307,96.333,16400000.0
2007-07-05 15:01:00,96.337,96.364,96.337,96.364,17600000.0
2007-07-05 15:02:00,96.376,96.376,96.365,96.365,11200000.0
2007-07-05 15:03:00,96.362,96.369,96.358,96.358,11600000.0
2007-07-05 15:04:00,96.351,96.359,96.348,96.352,16000000.0
2007-07-05 15:05:00,96.351,96.396,96.351,96.396,12800000.0
2007-07-05 15:06:00,96.386,96.402,96.386,96.389,11200000.0
2007-07-05 15:07:00,96.397,96.409,96.397,96.407,11200000.0
2007-07-05 15:08:00,96.389,96.389,96.381,96.384,10600000.0
2007-07-05 15:09:00,96.383,96.383,96.363,96.365,14400000.0
2007-07-05 15:10:00,96.361,96.366,96.354,96.364,16000000.0
2007-07-05 15:11:00,96.388,96.395,96.372,96.395,13200000.0
2007-07-05 15:12:00,96.398,96.398,96.38,96.392,12800000.0
2007-07-05 15:13:00,96.389,96.389,96.366,96.379,12800000.0
2007-07-05 15:14:00,96.386,96.405,96.379,96.405,15400000.0
2007-07-05 15:15:00,96.411,96.411,96.359,96.366,17600000.0
2007-07-05 15:16:00,96.374,96.374,96.349,96.349,12800000.0
2007-07-05 15:17:00,96.335,96.348,96.335,96.348,14400000.0
2007-07-05 15:18:00,96.329,96.344,96.329,96.339,12800000.0
2007-07-05 15:19:00,96.332,96.332,96.307,96.326,16000000.0
2007-07-05 15:20:00,96.325,96.325,96.31,96.31,16000000.0
2007-07-05 15:21:00,96.304,96.319,96.228,96.315,17600000.0
2007-07-05 15:22:00,96.324,96.339,96.322,96.329,11200000.0
2007-07-05 15:23:00,96.328,96.328,96.308,96.322,11200000.0
2007-07-05 15:24:00,96.307,96.325,96.307,96.323,11200000.0
2007-07-05 15:25:00,96.329,96.329,96.315,96.318,12800000.0
2007-07-05 15:26:00,96.324,96.334,96.312,96.334,14800000.0
2007-07-05 15:27:00,96.328,96.34,96.328,96.331,12800000.0
2007-07-05 15:28:00,96.337,96.347,96.327,96.347,12800000.0
2007-07-05 15:29:00,96.35,96.35,96.335,96.348,17600000.0
2007-07-05 15:30:00,96.362,96.362,96.321,96.321,18000000.0
2007-07-05 15:31:00,96.332,96.345,96.332,96.342,12800000.0
2007-07-05 15:32:00,96.341,96.342,96.332,96.342,11200000.0
2007-07-05 15:33:00,96.351,96.351,96.317,96.317,11200000.0
2007-07-05 15:34:00,96.307,96.311,96.3,96.3,11200000.0
2007-07-05 15:35:00,96.299,96.332,96.299,96.326,12800000.0
2007-07-05 15:36:00,96.326,96.326,96.304,96.305,14400000.0
2007-07-05 15:37:00,96.316,96.333,96.316,96.324,16000000.0
2007-07-05 15:38:00,96.318,96.322,96.308,96.322,9000000.0
2007-07-05 15:39:00,96.304,96.312,96.297,96.302,14400000.0
2007-07-05 15:40:00,96.305,96.317,96.298,96.309,12800000.0
2007-07-05 15:41:00,96.305,96.313,96.298,96.298,16000000.0
2007-07-05 15:42:00,96.296,96.296,96.223,96.283,17600000.0
2007-07-05 15:43:00,96.279,96.285,96.257,96.257,12200000.0
2007-07-05 15:44:00,96.254,96.26,96.251,96.257,12200000.0
2007-07-05 15:45:00,96.262,96.262,96.247,96.258,12200000.0
2007-07-05 15:46:00,96.264,96.281,96.264,96.281,11200000.0
2007-07-05 15:47:00,96.282,96.298,96.282,96.298,11200000.0
2007-07-05 15:48:00,96.283,96.289,96.278,96.285,12800000.0
2007-07-05 15:49:00,96.267,96.278,96.258,96.264,11200000.0
2007-07-05 15:50:00,96.251,96.286,96.251,96.286,14400000.0
2007-07-05 15:51:00,96.286,96.286,96.26,96.264,11200000.0
2007-07-05 15:52:00,96.281,96.288,96.279,96.287,11200000.0
2007-07-05 15:53:00,96.265,96.298,96.265,96.298,12800000.0
2007-07-05 15:54:00,96.282,96.282,96.266,96.267,17600000.0
2007-07-05 15:55:00,96.261,96.272,96.251,96.272,17600000.0
2007-07-05 15:56:00,96.277,96.29,96.271,96.29,11200000.0
2007-07-05 15:57:00,96.311,96.321,96.304,96.304,14400000.0
2007-07-05 15:58:00,96.309,96.328,96.309,96.318,11200000.0
2007-07-05 15:59:00,96.303,96.315,96.303,96.307,11200000.0
2007-07-05 16:00:00,96.303,96.318,96.299,96.318,10600000.0
2007-07-05 16:01:00,96.337,96.337,96.302,96.302,10600000.0
2007-07-05 16:02:00,96.303,96.329,96.303,96.324,8000000.0
2007-07-05 16:03:00,96.306,96.306,96.283,96.283,12800000.0
2007-07-05 16:04:00,96.285,96.302,96.227,96.302,11200000.0
2007-07-05 16:05:00,96.3,96.3,96.272,96.294,13800000.0
2007-07-05 16:06:00,96.292,96.292,96.265,96.274,16000000.0
2007-07-05 16:07:00,96.276,96.28,96.254,96.254,11200000.0
2007-07-05 16:08:00,96.248,96.266,96.248,96.263,11200000.0
2007-07-05 16:09:00,96.266,96.266,96.246,96.248,12800000.0
2007-07-05 16:10:00,96.262,96.263,96.254,96.254,12800000.0
2007-07-05 16:11:00,96.278,96.287,96.271,96.281,11200000.0
2007-07-05 16:12:00,96.281,96.282,96.264,96.282,17600000.0
2007-07-05 16:13:00,96.286,96.291,96.276,96.291,11200000.0
2007-07-05 16:14:00,96.285,96.301,96.285,96.3,14400000.0
2007-07-05 16:15:00,96.298,96.303,96.286,96.303,11200000.0
2007-07-05 16:16:00,96.299,96.299,96.277,96.298,11200000.0
2007-07-05 16:17:00,96.289,96.289,96.26,96.26,17600000.0
2007-07-05 16:18:00,96.259,96.267,96.256,96.267,16000000.0
2007-07-05 16:19:00,96.268,96.268,96.256,96.258,11200000.0
2007-07-05 16:20:00,96.254,96.26,96.225,96.229,11200000.0
2007-07-05 16:21:00,96.233,96.256,96.233,96.251,11200000.0
2007-07-05 16:22:00,96.256,96.256,96.229,96.238,11200000.0
2007-07-05 16:23:00,96.239,96.24,96.226,96.238,12800000.0
2007-07-05 16:24:00,96.253,96.256,96.231,96.231,11200000.0
2007-07-05 16:25:00,96.241,96.259,96.241,96.259,12800000.0
2007-07-05 16:26:00,96.256,96.265,96.252,96.259,12800000.0
2007-07-05 16:27:00,96.271,96.287,96.268,96.286,17600000.0
2007-07-05 16:28:00,96.291,96.295,96.287,96.291,11200000.0
2007-07-05 16:29:00,96.272,96.301,96.267,96.301,14400000.0
2007-07-05 16:30:00,96.296,96.296,96.288,96.296,14400000.0
2007-07-05 16:31:00,96.309,96.317,96.3,96.317,14400000.0
2007-07-05 16:32:00,96.321,96.354,96.321,96.354,11200000.0
2007-07-05 16:33:00,96.392,96.419,96.392,96.419,14400000.0
2007-07-05 16:34:00,96.42,96.425,96.394,96.41,18000000.0
2007-07-05 16:35:00,96.412,96.412,96.388,96.397,12800000.0
2007-07-05 16:36:00,96.39,96.403,96.39,96.402,11200000.0
2007-07-05 16:37:00,96.393,96.393,96.371,96.381,12800000.0
2007-07-05 16:38:00,96.387,96.387,96.371,96.386,14400000.0
2007-07-05 16:39:00,96.372,96.372,96.351,96.356,12800000.0
2007-07-05 16:40:00,96.359,96.367,96.356,96.356,17600000.0
2007-07-05 16:41:00,96.361,96.361,96.347,96.347,12800000.0
2007-07-05 16:42:00,96.338,96.338,96.323,96.332,11200000.0
2007-07-05 16:43:00,96.317,96.317,96.266,96.27,12800000.0
2007-07-05 16:44:00,96.284,96.291,96.261,96.261,10600000.0
2007-07-05 16:45:00,96.253,96.266,96.253,96.266,11200000.0
2007-07-05 16:46:00,96.255,96.289,96.248,96.289,14400000.0
2007-07-05 16:47:00,96.298,96.314,96.298,96.312,18000000.0
2007-07-05 16:48:00,96.314,96.318,96.31,96.318,11200000.0
2007-07-05 16:49:00,96.319,96.324,96.308,96.308,12800000.0
2007-07-05 16:50:00,96.301,96.301,96.284,96.292,17600000.0
2007-07-05 16:51:00,96.3,96.312,96.25,96.25,11200000.0
2007-07-05 16:52:00,96.325,96.333,96.315,96.333,17600000.0
2007-07-05 16:53:00,96.335,96.335,96.316,96.322,17600000.0
2007-07-05 16:54:00,96.334,96.343,96.323,96.343,17600000.0
2007-07-05 16:55:00,96.358,96.375,96.358,96.375,14400000.0
2007-07-05 16:56:00,96.387,96.43,96.387,96.428,12800000.0
2007-07-05 16:57:00,96.403,96.409,96.394,96.406,15400000.0
2007-07-05 16:58:00,96.404,96.404,96.395,96.402,13200000.0
2007-07-05 16:59:00,96.398,96.4,96.357,96.357,12800000.0
2007-07-05 17:00:00,96.308,96.324,96.288,96.324,11200000.0
2007-07-05 17:01:00,96.329,96.333,96.241,96.327,13200000.0
2007-07-05 17:02:00,96.334,96.354,96.334,96.345,16000000.0
2007-07-05 17:03:00,96.338,96.343,96.33,96.342,17600000.0
2007-07-05 17:04:00,96.303,96.306,96.282,96.282,11200000.0
2007-07-05 17:05:00,96.27,96.271,96.26,96.268,17600000.0
2007-07-05 17:06:00,96.223,96.281,96.22,96.281,11200000.0
2007-07-05 17:07:00,96.28,96.285,96.273,96.285,11200000.0
2007-07-05 17:08:00,96.286,96.29,96.275,96.284,17000000.0
2007-07-05 17:09:00,96.285,96.304,96.285,96.304,16000000.0
2007-07-05 17:10:00,96.307,96.316,96.307,96.308,11200000.0
2007-07-05 17:11:00,96.317,96.324,96.317,96.323,12800000.0
2007-07-05 17:12:00,96.338,96.338,96.306,96.318,12800000.0
2007-07-05 17:13:00,96.32,96.32,96.307,96.307,12800000.0
2007-07-05 17:14:00,96.308,96.318,96.307,96.308,12800000.0
2007-07-05 17:15:00,96.31,96.317,96.31,96.315,12800000.0
2007-07-05 17:16:00,96.317,96.317,96.291,96.291,11200000.0
2007-07-05 17:17:00,96.295,96.295,96.244,96.244,11200000.0
2007-07-05 17:18:00,96.221,96.221,96.196,96.196,12800000.0
2007-07-05 17:19:00,96.194,96.209,96.194,96.201,16000000.0
2007-07-05 17:20:00,96.202,96.247,96.202,96.247,11200000.0
2007-07-05 17:21:00,96.271,96.275,96.252,96.252,12800000.0
2007-07-05 17:22:00,96.239,96.27,96.18,96.269,11200000.0
2007-07-05 17:23:00,96.262,96.274,96.252,96.252,11200000.0
2007-07-05 17:24:00,96.267,96.267,96.253,96.26,11200000.0
2007-07-05 17:25:00,96.256,96.268,96.256,96.268,11200000.0
2007-07-05 17:26:00,96.273,96.284,96.273,96.28,11200000.0
2007-07-05 17:27:00,96.285,96.296,96.285,96.296,17600000.0
2007-07-05 17:28:00,96.294,96.297,96.276,96.29,12800000.0
2007-07-05 17:29:00,96.279,96.296,96.275,96.275,12800000.0
2007-07-05 17:30:00,96.287,96.296,96.287,96.296,10600000.0
2007-07-05 17:31:00,96.272,96.285,96.272,96.283,12800000.0
2007-07-05 17:32:00,96.282,96.282,96.265,96.265,11200000.0
2007-07-05 17:33:00,96.232,96.232,96.217,96.217,3200000.0
2007-07-05 17:34:00,96.2,96.215,96.187,96.215,11200000.0
2007-07-05 17:35:00,96.222,96.236,96.222,96.224,12800000.0
2007-07-05 17:36:00,96.243,96.259,96.241,96.258,11200000.0
2007-07-05 17:37:00,96.25,96.261,96.248,96.254,11200000.0
2007-07-05 17:38:00,96.23,96.23,96.206,96.206,16000000.0
2007-07-05 17:39:00,96.216,96.227,96.215,96.22,17600000.0
2007-07-05 17:40:00,96.213,96.223,96.213,96.217,11200000.0
2007-07-05 17:41:00,96.21,96.21,96.176,96.194,11200000.0
2007-07-05 17:42:00,96.175,96.18,96.167,96.18,11200000.0
2007-07-05 17:43:00,96.185,96.191,96.184,96.185,12800000.0
2007-07-05 17:44:00,96.186,96.186,96.169,96.169,12800000.0
2007-07-05 17:45:00,96.182,96.185,96.17,96.17,10600000.0
2007-07-05 17:46:00,96.17,96.176,96.167,96.175,12800000.0
2007-07-05 17:47:00,96.186,96.186,96.163,96.178,12800000.0
2007-07-05 17:48:00,96.164,96.164,96.145,96.145,11200000.0
2007-07-05 17:49:00,96.128,96.128,96.114,96.126,17000000.0
2007-07-05 17:50:00,96.123,96.125,96.111,96.119,12800000.0
2007-07-05 17:51:00,96.115,96.118,96.111,96.111,11200000.0
2007-07-05 17:52:00,96.112,96.112,96.093,96.093,12800000.0
2007-07-05 17:53:00,96.092,96.092,96.084,96.084,16000000.0
2007-07-05 17:54:00,96.077,96.1,96.077,96.098,14400000.0
2007-07-05 17:55:00,96.105,96.11,96.098,96.098,12800000.0
2007-07-05 17:56:00,96.118,96.136,96.11,96.136,11200000.0
2007-07-05 17:57:00,96.136,96.136,96.094,96.094,16000000.0
2007-07-05 17:58:00,96.079,96.111,96.079,96.103,12800000.0
2007-07-05 17:59:00,96.116,96.128,96.11,96.123,11200000.0
2007-07-05 18:00:00,96.12,96.13,96.119,96.129,17600000.0
2007-07-05 18:01:00,96.141,96.141,96.04,96.119,17600000.0
2007-07-05 18:02:00,96.123,96.123,96.098,96.107,17600000.0
2007-07-05 18:03:00,96.087,96.087,96.077,96.084,14400000.0
2007-07-05 18:04:00,96.078,96.09,96.078,96.086,11200000.0
2007-07-05 18:05:00,96.091,96.094,96.088,96.089,11200000.0
2007-07-05 18:06:00,96.078,96.078,96.047,96.047,12800000.0
2007-07-05 18:07:00,96.054,96.066,96.046,96.066,11200000.0
2007-07-05 18:08:00,96.071,96.075,96.051,96.051,16000000.0
2007-07-05 18:09:00,96.059,96.059,96.051,96.058,16000000.0
2007-07-05 18:10:00,96.05,96.054,96.034,96.037,12800000.0
2007-07-05 18:11:00,96.029,96.032,96.011,96.016,11200000.0
2007-07-05 18:12:00,96.001,96.006,96.0,96.003,12800000.0
2007-07-05 18:13:00,96.007,96.032,96.007,96.032,11200000.0
2007-07-05 18:14:00,96.028,96.028,96.012,96.014,12800000.0
2007-07-05 18:15:00,95.999,96.01,95.999,96.001,12800000.0
2007-07-05 18:16:00,95.99,96.006,95.99,96.006,12800000.0
2007-07-05 18:17:00,96.014,96.014,95.989,95.989,16000000.0
2007-07-05 18:18:00,95.992,95.992,95.987,95.987,11200000.0
2007-07-05 18:19:00,95.984,95.989,95.967,95.987,14400000.0
2007-07-05 18:20:00,95.984,95.984,95.97,95.97,12800000.0
2007-07-05 18:21:00,95.963,95.976,95.959,95.976,11200000.0
2007-07-05 18:22:00,95.981,95.989,95.922,95.989,16000000.0
2007-07-05 18:23:00,95.97,95.988,95.97,95.974,16000000.0
2007-07-05 18:24:00,95.975,95.987,95.975,95.978,12800000.0
2007-07-05 18:25:00,95.987,95.992,95.985,95.985,11200000.0
2007-07-05 18:26:00,95.972,95.972,95.959,95.96,12800000.0
2007-07-05 18:27:00,95.956,95.975,95.956,95.963,13800000.0
2007-07-05 18:28:00,95.962,95.967,95.962,95.965,12800000.0
2007-07-05 18:29:00,95.969,95.974,95.964,95.967,12800000.0
2007-07-05 18:30:00,95.954,95.957,95.951,95.951,11200000.0
2007-07-05 18:31:00,95.957,95.957,95.939,95.947,12800000.0
2007-07-05 18:32:00,95.94,95.94,95.929,95.929,11200000.0
2007-07-05 18:33:00,95.936,95.945,95.928,95.939,11200000.0
2007-07-05 18:34:00,95.916,95.92,95.902,95.904,12800000.0
2007-07-05 18:35:00,95.928,95.936,95.921,95.936,12800000.0
2007-07-05 18:36:00,95.938,95.941,95.932,95.939,12800000.0
2007-07-05 18:37:00,95.951,95.972,95.95,95.972,17600000.0
2007-07-05 18:38:00,95.969,95.969,95.951,95.96,11200000.0
2007-07-05 18:39:00,95.948,95.948,95.939,95.943,16000000.0
2007-07-05 18:40:00,95.959,95.959,95.925,95.927,12800000.0
2007-07-05 18:41:00,95.96,95.962,95.944,95.959,13800000.0
2007-07-05 18:42:00,95.953,95.96,95.95,95.96,11200000.0
2007-07-05 18:43:00,95.959,95.967,95.959,95.963,12800000.0
2007-07-05 18:44:00,95.966,95.968,95.959,95.962,11200000.0
2007-07-05 18:45:00,95.958,95.973,95.958,95.96,11200000.0
2007-07-05 18:46:00,95.969,95.981,95.969,95.972,11200000.0
2007-07-05 18:47:00,95.981,96.014,95.981,96.003,12800000.0
2007-07-05 18:48:00,96.014,96.021,96.005,96.021,12200000.0
2007-07-05 18:49:00,96.024,96.04,96.024,96.03,12200000.0
2007-07-05 18:50:00,96.016,96.021,96.004,96.019,17600000.0
2007-07-05 18:51:00,96.009,96.009,95.997,96.007,12800000.0
2007-07-05 18:52:00,95.997,96.011,95.988,96.007,12800000.0
2007-07-05 18:53:00,96.01,96.014,96.001,96.012,12800000.0
2007-07-05 18:54:00,96.014,96.015,95.999,95.999,11200000.0
2007-07-05 18:55:00,96.004,96.013,96.003,96.01,11200000.0
2007-07-05 18:56:00,96.009,96.009,95.987,95.997,16000000.0
2007-07-05 18:57:00,96.012,96.02,96.003,96.02,11200000.0
2007-07-05 18:58:00,96.013,96.02,96.009,96.02,10600000.0
2007-07-05 18:59:00,96.008,96.008,96.002,96.002,17600000.0
2007-07-05 19:00:00,96.006,96.008,96.002,96.003,12800000.0
2007-07-05 19:01:00,96.002,96.006,96.0,96.0,9600000.0
2007-07-05 19:02:00,96.005,96.015,96.0,96.0,11200000.0
2007-07-05 19:03:00,96.022,96.027,96.02,96.02,11200000.0
2007-07-05 19:04:00,95.996,96.012,95.996,96.011,16000000.0
2007-07-05 19:05:00,96.009,96.013,96.005,96.005,14400000.0
2007-07-05 19:06:00,95.99,96.004,95.987,96.003,16000000.0
2007-07-05 19:07:00,95.983,95.998,95.975,95.998,11200000.0
2007-07-05 19:08:00,96.008,96.008,95.985,95.992,17600000.0
2007-07-05 19:09:00,95.99,95.997,95.985,95.985,12800000.0
2007-07-05 19:10:00,95.98,95.993,95.974,95.993,18000000.0
2007-07-05 19:11:00,95.994,96.003,95.989,96.003,12800000.0
2007-07-05 19:12:00,95.996,96.011,95.995,96.011,11200000.0
2007-07-05 19:13:00,96.021,96.021,96.015,96.019,11200000.0
2007-07-05 19:14:00,96.035,96.036,96.011,96.016,16000000.0
2007-07-05 19:15:00,96.016,96.028,96.016,96.028,12800000.0
2007-07-05 19:16:00,96.021,96.025,96.012,96.021,12800000.0
2007-07-05 19:17:00,96.033,96.033,96.025,96.027,13200000.0
2007-07-05 19:18:00,96.022,96.026,96.018,96.019,17600000.0
2007-07-05 19:19:00,96.0,96.006,95.997,96.001,16000000.0
2007-07-05 19:20:00,96.0,96.018,95.997,95.997,16000000.0
2007-07-05 19:21:00,95.994,96.006,95.994,96.002,11200000.0
2007-07-05 19:22:00,96.002,96.003,95.993,95.993,11200000.0
2007-07-05 19:23:00,95.988,95.991,95.973,95.973,17000000.0
2007-07-05 19:24:00,95.975,95.991,95.974,95.991,17600000.0
2007-07-05 19:25:00,95.992,95.992,95.981,95.984,17600000.0
2007-07-05 19:26:00,95.974,95.984,95.974,95.984,11200000.0
2007-07-05 19:27:00,95.987,95.987,95.972,95.985,11200000.0
2007-07-05 19:28:00,95.992,96.043,95.992,96.041,12800000.0
2007-07-05 19:29:00,96.049,96.05,96.035,96.035,11200000.0
2007-07-05 19:30:00,96.03,96.03,96.012,96.012,14400000.0
2007-07-05 19:31:00,96.024,96.03,96.005,96.022,11200000.0
2007-07-05 19:32:00,96.017,96.035,96.014,96.014,12800000.0
2007-07-05 19:33:00,96.015,96.021,96.0,96.0,12800000.0
2007-07-05 19:34:00,96.004,96.004,95.993,95.993,12800000.0
2007-07-05 19:35:00,95.999,96.0,95.991,95.997,17600000.0
2007-07-05 19:36:00,95.998,96.006,95.997,95.998,11200000.0
2007-07-05 19:37:00,95.997,96.008,95.997,96.008,11200000.0
2007-07-05 19:38:00,96.002,96.012,96.0,96.004,17000000.0
2007-07-05 19:39:00,95.999,95.999,95.98,95.991,16000000.0
2007-07-05 19:40:00,95.986,95.997,95.979,95.987,14400000.0
2007-07-05 19:41:00,95.955,95.972,95.949,95.966,11200000.0
2007-07-05 19:42:00,95.977,95.977,95.963,95.963,12800000.0
2007-07-05 19:43:00,95.962,95.968,95.943,95.968,11200000.0
2007-07-05 19:44:00,95.957,95.972,95.949,95.972,16000000.0
2007-07-05 19:45:00,95.962,95.972,95.962,95.972,12800000.0
2007-07-05 19:46:00,95.955,95.962,95.948,95.951,11200000.0
2007-07-05 19:47:00,95.946,95.958,95.933,95.933,16000000.0
2007-07-05 19:48:00,95.938,95.942,95.931,95.938,11200000.0
2007-07-05 19:49:00,95.945,95.95,95.904,95.904,13200000.0
2007-07-05 19:50:00,95.919,95.943,95.919,95.936,12800000.0
2007-07-05 19:51:00,95.916,95.939,95.905,95.937,17600000.0
2007-07-05 19:52:00,95.92,95.92,95.902,95.904,11200000.0
2007-07-05 19:53:00,95.893,95.901,95.888,95.901,12800000.0
2007-07-05 19:54:00,95.892,95.91,95.892,95.909,14400000.0
2007-07-05 19:55:00,95.91,95.91,95.9,95.902,17600000.0
2007-07-05 19:56:00,95.908,95.909,95.897,95.898,11200000.0
2007-07-05 19:57:00,95.899,95.905,95.896,95.899,12800000.0
2007-07-05 19:58:00,95.894,95.909,95.894,95.905,14400000.0
2007-07-05 19:59:00,95.914,95.93,95.911,95.93,14400000.0
2007-07-05 20:00:00,95.933,95.933,95.924,95.924,12800000.0
2007-07-05 20:01:00,95.937,95.937,95.908,95.908,10600000.0
2007-07-05 20:02:00,95.913,95.913,95.897,95.897,11200000.0
2007-07-05 20:03:00,95.9,95.91,95.9,95.904,16000000.0
2007-07-05 20:04:00,95.901,95.903,95.886,95.903,12800000.0
2007-07-05 20:05:00,95.91,95.914,95.906,95.911,12200000.0
2007-07-05 20:06:00,95.918,95.923,95.914,95.923,12800000.0
2007-07-05 20:07:00,95.922,95.922,95.915,95.92,8000000.0
2007-07-05 20:08:00,95.916,95.923,95.911,95.923,12800000.0
2007-07-05 20:09:00,95.91,95.913,95.9,95.91,16000000.0
2007-07-05 20:10:00,95.925,95.925,95.91,95.913,17600000.0
2007-07-05 20:11:00,95.911,95.922,95.911,95.922,14400000.0
2007-07-05 20:12:00,95.923,95.935,95.922,95.929,14400000.0
2007-07-05 20:13:00,95.925,95.925,95.915,95.922,11200000.0
2007-07-05 20:14:00,95.93,95.938,95.928,95.938,11200000.0
2007-07-05 20:15:00,95.943,95.943,95.926,95.926,11200000.0
2007-07-05 20:16:00,95.906,95.908,95.896,95.907,12800000.0
2007-07-05 20:17:00,95.912,95.912,95.9,95.907,12800000.0
2007-07-05 20:18:00,95.906,95.911,95.894,95.896,12800000.0
2007-07-05 20:19:00,95.894,95.903,95.892,95.903,11200000.0
2007-07-05 20:20:00,95.912,95.925,95.912,95.924,10600000.0
2007-07-05 20:21:00,95.923,95.923,95.907,95.914,12800000.0
2007-07-05 20:22:00,95.907,95.917,95.903,95.904,11200000.0
2007-07-05 20:23:00,95.914,95.933,95.91,95.91,10600000.0
2007-07-05 20:24:00,95.94,95.942,95.928,95.936,16000000.0
2007-07-05 20:25:00,95.939,95.943,95.932,95.943,12800000.0
2007-07-05 20:26:00,95.928,95.941,95.917,95.941,11200000.0
2007-07-05 20:27:00,95.93,95.941,95.928,95.941,17600000.0
2007-07-05 20:28:00,95.942,95.957,95.942,95.957,17600000.0
2007-07-05 20:29:00,95.966,95.976,95.959,95.959,11200000.0
2007-07-05 20:30:00,95.956,95.958,95.95,95.955,11200000.0
2007-07-05 20:31:00,95.952,95.961,95.952,95.961,14400000.0
2007-07-05 20:32:00,95.951,95.968,95.934,95.934,16000000.0
2007-07-05 20:33:00,95.963,95.971,95.955,95.968,16000000.0
2007-07-05 20:34:00,95.985,96.019,95.984,95.988,15400000.0
2007-07-05 20:35:00,95.99,96.04,95.99,96.037,14400000.0
2007-07-05 20:36:00,96.007,96.007,95.98,95.98,11200000.0
2007-07-05 20:37:00,95.987,95.993,95.984,95.989,17600000.0
2007-07-05 20:38:00,95.989,95.993,95.986,95.987,12800000.0
2007-07-05 20:39:00,95.991,95.999,95.984,95.999,16000000.0
2007-07-05 20:40:00,95.997,96.013,95.997,96.008,12800000.0
2007-07-05 20:41:00,96.002,96.01,95.996,96.01,17600000.0
2007-07-05 20:42:00,96.003,96.012,96.003,96.012,3200000.0
2007-07-05 20:43:00,96.017,96.017,96.011,96.013,11200000.0
2007-07-05 20:44:00,96.005,96.005,95.987,95.987,11600000.0
2007-07-05 20:45:00,95.993,95.997,95.968,95.968,11200000.0
2007-07-05 20:46:00,95.993,96.002,95.978,95.987,12800000.0
2007-07-05 20:47:00,95.995,96.003,95.936,95.998,11200000.0
2007-07-05 20:48:00,96.004,96.004,95.992,95.997,12800000.0
2007-07-05 20:49:00,96.009,96.015,96.003,96.015,12800000.0
2007-07-05 20:50:00,96.015,96.015,95.994,96.015,12800000.0
2007-07-05 20:51:00,96.011,96.031,96.011,96.031,16000000.0
2007-07-05 20:52:00,96.007,96.028,96.006,96.018,11200000.0
2007-07-05 20:53:00,96.033,96.033,96.024,96.026,12200000.0
2007-07-05 20:54:00,96.027,96.027,96.014,96.022,11200000.0
2007-07-05 20:55:00,96.029,96.029,96.016,96.016,12800000.0
2007-07-05 20:56:00,96.024,96.024,96.016,96.016,4200000.0
2007-07-05 20:57:00,96.017,96.023,96.017,96.018,12800000.0
2007-07-05 20:58:00,96.014,96.014,96.003,96.006,17600000.0
2007-07-05 20:59:00,96.018,96.03,96.012,96.03,15400000.0
2007-07-05 21:00:00,96.039,96.04,96.022,96.022,12800000.0
2007-07-05 21:01:00,96.019,96.027,96.016,96.027,12800000.0
2007-07-05 21:02:00,96.028,96.028,96.015,96.017,14400000.0
2007-07-05 21:03:00,96.027,96.027,96.006,96.01,11200000.0
2007-07-05 21:04:00,96.007,96.019,96.002,96.019,11200000.0
2007-07-05 21:05:00,96.028,96.028,96.02,96.023,14400000.0
2007-07-05 21:06:00,96.008,96.026,96.008,96.013,17600000.0
2007-07-05 21:07:00,96.013,96.016,96.001,96.001,12800000.0
2007-07-05 21:08:00,96.005,96.034,96.005,96.034,12800000.0
2007-07-05 21:09:00,96.035,96.05,96.034,96.034,14400000.0
2007-07-05 21:10:00,96.048,96.054,96.033,96.047,12800000.0
2007-07-05 21:11:00,96.047,96.059,96.047,96.055,8000000.0
2007-07-05 21:12:00,96.054,96.054,96.041,96.045,12800000.0
2007-07-05 21:13:00,96.041,96.042,96.035,96.036,12800000.0
2007-07-05 21:14:00,96.034,96.042,96.026,96.038,17600000.0
2007-07-05 21:15:00,96.044,96.05,96.033,96.042,17600000.0
2007-07-05 21:16:00,96.035,96.035,96.021,96.026,12800000.0
2007-07-05 21:17:00,96.042,96.047,96.03,96.047,12800000.0
2007-07-05 21:18:00,96.045,96.053,96.045,96.049,12800000.0
2007-07-05 21:19:00,96.054,96.054,96.045,96.045,6400000.0
2007-07-05 21:20:00,96.026,96.046,96.026,96.046,12800000.0
2007-07-05 21:21:00,96.033,96.044,96.025,96.025,16000000.0
2007-07-05 21:22:00,96.04,96.043,96.038,96.043,12800000.0
2007-07-05 21:24:00,96.039,96.049,96.039,96.045,12800000.0
2007-07-05 21:25:00,96.047,96.057,96.033,96.033,12800000.0
2007-07-05 21:26:00,96.054,96.079,96.054,96.079,18000000.0
2007-07-05 21:27:00,96.077,96.083,96.063,96.07,12800000.0
2007-07-05 21:28:00,96.075,96.075,96.05,96.05,12800000.0
2007-07-05 21:29:00,96.048,96.051,96.048,96.051,3200000.0
2007-07-05 21:30:00,96.066,96.074,96.065,96.068,11200000.0
2007-07-05 21:31:00,96.065,96.065,96.057,96.057,8000000.0
2007-07-05 21:32:00,96.072,96.072,96.057,96.068,8000000.0
2007-07-05 21:33:00,96.048,96.061,96.044,96.061,12800000.0
2007-07-05 21:34:00,96.047,96.058,96.047,96.055,9600000.0
2007-07-05 21:35:00,96.065,96.065,96.053,96.06,8000000.0
2007-07-05 21:36:00,96.055,96.06,96.052,96.06,17600000.0
2007-07-05 21:37:00,96.069,96.073,96.068,96.069,12800000.0
2007-07-05 21:38:00,96.065,96.08,96.065,96.079,12800000.0
2007-07-05 21:39:00,96.071,96.083,96.071,96.082,16000000.0
2007-07-05 21:40:00,96.092,96.092,96.083,96.085,12800000.0
2007-07-05 21:41:00,96.066,96.082,96.066,96.082,6400000.0
2007-07-05 21:42:00,96.081,96.086,96.076,96.079,12800000.0
2007-07-05 21:43:00,96.101,96.107,96.098,96.101,17600000.0
2007-07-05 21:44:00,96.098,96.101,96.09,96.09,14400000.0
2007-07-05 21:45:00,96.091,96.094,96.078,96.094,12800000.0
2007-07-05 21:46:00,96.086,96.098,96.071,96.098,12800000.0
2007-07-05 21:47:00,96.108,96.113,96.102,96.113,11200000.0
2007-07-05 21:48:00,96.113,96.113,96.098,96.108,17600000.0
2007-07-05 21:49:00,96.116,96.118,96.022,96.104,11200000.0
2007-07-05 21:50:00,96.102,96.11,96.102,96.105,11200000.0
2007-07-05 21:51:00,96.109,96.114,96.106,96.106,11200000.0
2007-07-05 21:52:00,96.108,96.109,96.101,96.108,11200000.0
2007-07-05 21:53:00,96.11,96.112,96.104,96.108,17000000.0
2007-07-05 21:54:00,96.111,96.111,96.098,96.104,14400000.0
2007-07-05 21:55:00,96.105,96.11,96.098,96.106,16000000.0
2007-07-05 21:56:00,96.112,96.121,96.112,96.116,12800000.0
2007-07-05 21:57:00,96.116,96.116,96.094,96.099,11200000.0
2007-07-05 21:58:00,96.101,96.101,96.079,96.095,11200000.0
2007-07-05 21:59:00,96.105,96.114,96.101,96.103,14400000.0
2007-07-05 22:00:00,96.098,96.118,96.086,96.118,12800000.0
2007-07-05 22:01:00,96.095,96.095,96.011,96.011,12800000.0
2007-07-05 22:02:00,96.1,96.123,96.098,96.12,12800000.0
2007-07-05 22:03:00,96.119,96.119,96.089,96.089,12800000.0
2007-07-05 22:04:00,96.087,96.091,96.025,96.025,11200000.0
2007-07-05 22:05:00,96.077,96.08,96.072,96.072,11200000.0
2007-07-05 22:06:00,96.073,96.083,96.073,96.077,17600000.0
2007-07-05 22:07:00,96.09,96.09,96.071,96.085,12800000.0
2007-07-05 22:08:00,96.08,96.08,96.071,96.078,11200000.0
2007-07-05 22:09:00,96.06,96.074,96.06,96.069,11200000.0
2007-07-05 22:10:00,96.067,96.076,96.064,96.064,17600000.0
2007-07-05 22:11:00,96.068,96.068,96.051,96.051,8000000.0
2007-07-05 22:12:00,96.033,96.033,96.003,96.003,11200000.0
2007-07-05 22:13:00,96.02,96.028,96.01,96.028,17600000.0
2007-07-05 22:14:00,96.014,96.027,96.006,96.013,16000000.0
2007-07-05 22:15:00,96.021,96.021,96.014,96.015,11200000.0
2007-07-05 22:16:00,96.01,96.012,96.004,96.007,12800000.0
2007-07-05 22:17:00,95.999,96.005,95.992,95.998,11200000.0
2007-07-05 22:18:00,96.003,96.003,95.997,95.997,12800000.0
2007-07-05 22:19:00,95.994,96.001,95.994,96.001,14400000.0
2007-07-05 22:20:00,95.989,95.989,95.977,95.981,11200000.0
2007-07-05 22:21:00,96.003,96.012,96.002,96.012,16000000.0
2007-07-05 22:22:00,96.009,96.009,95.996,95.998,11200000.0
2007-07-05 22:23:00,95.994,96.002,95.99,96.0,12800000.0
2007-07-05 22:24:00,95.993,95.998,95.987,95.987,12800000.0
2007-07-05 22:25:00,95.988,95.988,95.967,95.987,12800000.0
2007-07-05 22:26:00,95.978,95.978,95.971,95.975,10600000.0
2007-07-05 22:27:00,95.967,95.973,95.965,95.966,12800000.0
2007-07-05 22:28:00,95.981,95.981,95.966,95.976,17600000.0
2007-07-05 22:29:00,95.974,95.998,95.974,95.998,8000000.0
2007-07-05 22:30:00,96.001,96.017,96.001,96.017,11200000.0
2007-07-05 22:31:00,96.031,96.032,96.016,96.016,11200000.0
2007-07-05 22:32:00,96.017,96.027,96.017,96.02,12800000.0
2007-07-05 22:33:00,96.03,96.03,96.018,96.021,12800000.0
2007-07-05 22:34:00,96.026,96.041,96.024,96.041,12800000.0
2007-07-05 22:35:00,96.039,96.05,96.036,96.036,12200000.0
2007-07-05 22:36:00,96.016,96.022,96.004,96.004,12800000.0
2007-07-05 22:37:00,96.009,96.022,96.009,96.01,12800000.0
2007-07-05 22:38:00,96.005,96.01,95.995,96.008,12800000.0
2007-07-05 22:39:00,96.023,96.037,96.023,96.027,11200000.0
2007-07-05 22:40:00,96.033,96.045,96.033,96.037,15400000.0
2007-07-05 22:41:00,96.049,96.056,96.039,96.052,8000000.0
2007-07-05 22:42:00,96.049,96.051,96.04,96.04,11200000.0
2007-07-05 22:43:00,96.049,96.049,95.987,96.046,16000000.0
2007-07-05 22:44:00,96.04,96.042,96.024,96.042,16000000.0
2007-07-05 22:45:00,96.042,96.042,96.033,96.033,14400000.0
2007-07-05 22:46:00,96.037,96.047,96.037,96.047,6400000.0
2007-07-05 22:47:00,96.047,96.051,96.042,96.042,12800000.0
2007-07-05 22:48:00,96.053,96.054,96.039,96.039,12800000.0
2007-07-05 22:49:00,96.057,96.057,96.05,96.052,9600000.0
2007-07-05 22:50:00,96.027,96.037,96.027,96.031,17600000.0
2007-07-05 22:51:00,96.055,96.056,96.02,96.037,11200000.0
2007-07-05 22:52:00,96.047,96.051,96.018,96.018,14400000.0
2007-07-05 22:53:00,96.035,96.046,96.035,96.046,11200000.0
2007-07-05 22:54:00,96.053,96.062,96.027,96.027,11200000.0
2007-07-05 22:55:00,96.023,96.023,96.015,96.015,8000000.0
2007-07-05 22:56:00,96.019,96.043,96.019,96.039,12800000.0
2007-07-05 22:57:00,96.068,96.068,96.047,96.047,14400000.0
2007-07-05 22:58:00,96.047,96.052,96.041,96.048,14400000.0
2007-07-05 22:59:00,96.051,96.057,96.038,96.038,11200000.0
2007-07-05 23:00:00,96.051,96.059,96.051,96.059,12200000.0
2007-07-05 23:01:00,96.052,96.068,96.052,96.067,8000000.0
2007-07-05 23:02:00,96.069,96.082,96.068,96.077,12800000.0
2007-07-05 23:03:00,96.076,96.086,96.073,96.086,17600000.0
2007-07-05 23:04:00,96.084,96.086,96.082,96.083,11200000.0
2007-07-05 23:05:00,96.097,96.097,96.084,96.084,12800000.0
2007-07-05 23:06:00,96.091,96.101,96.085,96.085,17600000.0
2007-07-05 23:07:00,96.106,96.117,96.106,96.113,11200000.0
2007-07-05 23:08:00,96.086,96.091,95.993,96.091,8000000.0
2007-07-05 23:09:00,96.103,96.103,96.096,96.096,11200000.0
2007-07-05 23:10:00,96.115,96.123,96.109,96.109,11200000.0
2007-07-05 23:11:00,96.113,96.123,96.113,96.122,12800000.0
2007-07-05 23:12:00,96.107,96.109,96.086,96.086,14400000.0
2007-07-05 23:13:00,96.097,96.097,96.074,96.087,14400000.0
2007-07-05 23:14:00,96.098,96.098,96.061,96.061,17600000.0
2007-07-05 23:15:00,96.079,96.09,96.079,96.09,9000000.0
2007-07-05 23:16:00,96.085,96.092,96.082,96.092,12800000.0
2007-07-05 23:17:00,96.082,96.083,96.071,96.071,6400000.0
2007-07-05 23:18:00,96.087,96.089,96.074,96.088,11200000.0
2007-07-05 23:19:00,96.078,96.099,96.074,96.099,11200000.0
2007-07-05 23:20:00,96.09,96.096,96.081,96.085,12800000.0
2007-07-05 23:21:00,96.086,96.09,96.084,96.084,11200000.0
2007-07-05 23:22:00,96.067,96.093,96.057,96.093,12800000.0
2007-07-05 23:23:00,96.086,96.086,96.076,96.085,12800000.0
2007-07-05 23:24:00,96.089,96.095,96.089,96.092,12800000.0
2007-07-05 23:25:00,96.098,96.098,96.094,96.095,4800000.0
2007-07-05 23:26:00,96.092,96.097,96.086,96.091,16000000.0
2007-07-05 23:27:00,96.086,96.097,96.086,96.092,8000000.0
2007-07-05 23:28:00,96.093,96.093,96.074,96.082,12800000.0
2007-07-05 23:29:00,96.068,96.072,96.053,96.053,11200000.0
2007-07-05 23:30:00,96.068,96.07,96.06,96.068,12800000.0
2007-07-05 23:31:00,96.083,96.083,96.07,96.079,11200000.0
2007-07-05 23:32:00,96.083,96.083,96.073,96.083,9600000.0
2007-07-05 23:33:00,96.079,96.081,96.075,96.075,14400000.0
2007-07-05 23:34:00,96.079,96.083,96.072,96.083,14400000.0
2007-07-05 23:35:00,96.071,96.08,96.071,96.08,12800000.0
2007-07-05 23:36:00,96.082,96.092,96.08,96.092,12800000.0
2007-07-05 23:37:00,96.072,96.104,96.072,96.099,16000000.0
2007-07-05 23:38:00,96.095,96.1,96.086,96.1,11200000.0
2007-07-05 23:39:00,96.099,96.106,96.016,96.106,11200000.0
2007-07-05 23:40:00,96.095,96.104,96.074,96.088,12800000.0
2007-07-05 23:41:00,96.113,96.12,96.112,96.113,12800000.0
2007-07-05 23:42:00,96.113,96.117,96.104,96.117,14400000.0
2007-07-05 23:43:00,96.111,96.127,96.109,96.127,11200000.0
2007-07-05 23:44:00,96.121,96.121,96.079,96.079,12800000.0
2007-07-05 23:45:00,96.078,96.085,96.078,96.081,11200000.0
2007-07-05 23:46:00,96.084,96.084,96.072,96.079,11200000.0
2007-07-05 23:47:00,96.078,96.095,96.074,96.093,11200000.0
2007-07-05 23:48:00,96.074,96.108,96.074,96.099,12800000.0
2007-07-05 23:49:00,96.091,96.091,96.072,96.072,14400000.0
2007-07-05 23:50:00,96.07,96.078,96.07,96.078,11200000.0
2007-07-05 23:51:00,96.071,96.094,96.071,96.084,11200000.0
2007-07-05 23:52:00,96.074,96.094,96.074,96.09,14400000.0
2007-07-05 23:53:00,96.097,96.103,96.091,96.092,14400000.0
2007-07-05 23:54:00,96.091,96.092,96.085,96.09,11200000.0
2007-07-05 23:55:00,96.088,96.089,96.075,96.075,12800000.0
2007-07-05 23:56:00,96.083,96.096,96.075,96.096,12800000.0
2007-07-05 23:57:00,96.083,96.092,96.083,96.092,8000000.0
2007-07-05 23:58:00,96.098,96.098,96.084,96.091,11200000.0
2007-07-05 23:59:00,96.075,96.098,96.075,96.098,14400000.0
2007-07-06 00:00:00,96.096,96.122,96.096,96.122,12800000.0
2007-07-06 00:01:00,96.118,96.121,96.111,96.121,16000000.0
2007-07-06 00:02:00,96.12,96.12,96.11,96.112,12800000.0
2007-07-06 00:03:00,96.11,96.119,96.108,96.117,12800000.0
2007-07-06 00:04:00,96.122,96.122,96.11,96.118,14400000.0
2007-07-06 00:05:00,96.114,96.119,96.104,96.119,14400000.0
2007-07-06 00:06:00,96.124,96.124,96.119,96.12,9600000.0
2007-07-06 00:07:00,96.111,96.129,96.111,96.124,14400000.0
2007-07-06 00:08:00,96.122,96.124,96.116,96.119,12800000.0
2007-07-06 00:09:00,96.124,96.136,96.124,96.136,11200000.0
2007-07-06 00:10:00,96.139,96.142,96.132,96.132,8000000.0
2007-07-06 00:11:00,96.12,96.135,96.12,96.124,11200000.0
2007-07-06 00:12:00,96.141,96.167,96.141,96.167,11200000.0
2007-07-06 00:13:00,96.167,96.179,96.167,96.177,11200000.0
2007-07-06 00:14:00,96.177,96.184,96.174,96.174,11200000.0
2007-07-06 00:15:00,96.183,96.188,96.17,96.185,12800000.0
2007-07-06 00:16:00,96.194,96.202,96.181,96.202,11200000.0
2007-07-06 00:17:00,96.187,96.192,96.179,96.18,12800000.0
2007-07-06 00:18:00,96.174,96.185,96.174,96.185,11200000.0
2007-07-06 00:19:00,96.167,96.195,96.167,96.19,12200000.0
2007-07-06 00:20:00,96.193,96.193,96.122,96.179,14400000.0
2007-07-06 00:21:00,96.184,96.184,96.173,96.175,9600000.0
2007-07-06 00:22:00,96.16,96.172,96.16,96.168,17600000.0
2007-07-06 00:23:00,96.178,96.185,96.177,96.185,10600000.0
2007-07-06 00:24:00,96.173,96.177,96.164,96.164,17600000.0
2007-07-06 00:25:00,96.162,96.179,96.162,96.179,11200000.0
2007-07-06 00:26:00,96.176,96.183,96.176,96.181,11600000.0
2007-07-06 00:27:00,96.177,96.186,96.177,96.186,8000000.0
2007-07-06 00:28:00,96.199,96.208,96.199,96.2,12800000.0
2007-07-06 00:29:00,96.219,96.221,96.154,96.215,17600000.0
2007-07-06 00:30:00,96.21,96.213,96.201,96.206,12800000.0
2007-07-06 00:31:00,96.209,96.209,96.195,96.195,11200000.0
2007-07-06 00:32:00,96.187,96.188,96.177,96.184,14400000.0
2007-07-06 00:33:00,96.185,96.204,96.185,96.188,16000000.0
2007-07-06 00:34:00,96.194,96.2,96.193,96.196,17600000.0
2007-07-06 00:35:00,96.199,96.199,96.176,96.176,11200000.0
2007-07-06 00:36:00,96.176,96.176,96.163,96.163,12800000.0
2007-07-06 00:37:00,96.147,96.152,96.145,96.147,11200000.0
2007-07-06 00:38:00,96.157,96.174,96.157,96.174,14400000.0
2007-07-06 00:39:00,96.167,96.167,96.154,96.166,12800000.0
2007-07-06 00:40:00,96.167,96.177,96.167,96.177,13200000.0
2007-07-06 00:41:00,96.181,96.181,96.167,96.172,12800000.0
2007-07-06 00:42:00,96.172,96.172,96.152,96.16,11200000.0
2007-07-06 00:43:00,96.158,96.167,96.158,96.16,14400000.0
2007-07-06 00:44:00,96.165,96.168,96.156,96.168,17600000.0
2007-07-06 00:45:00,96.153,96.153,96.149,96.151,11200000.0
2007-07-06 00:46:00,96.149,96.162,96.143,96.147,15400000.0
2007-07-06 00:47:00,96.155,96.162,96.14,96.14,9600000.0
2007-07-06 00:48:00,96.143,96.146,96.134,96.134,11200000.0
2007-07-06 00:49:00,96.136,96.142,96.128,96.142,16000000.0
2007-07-06 00:50:00,96.139,96.139,96.131,96.131,11200000.0
2007-07-06 00:51:00,96.126,96.132,96.107,96.119,11200000.0
2007-07-06 00:52:00,96.113,96.125,96.113,96.119,14400000.0
2007-07-06 00:53:00,96.137,96.137,96.123,96.124,16000000.0
2007-07-06 00:54:00,96.138,96.14,96.127,96.133,16000000.0
2007-07-06 00:55:00,96.131,96.131,96.123,96.124,11200000.0
2007-07-06 00:56:00,96.136,96.141,96.131,96.138,14400000.0
2007-07-06 00:57:00,96.138,96.14,96.132,96.133,15400000.0
2007-07-06 00:58:00,96.131,96.14,96.127,96.139,11200000.0
2007-07-06 00:59:00,96.05,96.16,96.05,96.149,11200000.0
2007-07-06 01:00:00,96.14,96.154,96.14,96.144,11200000.0
2007-07-06 01:01:00,96.153,96.168,96.141,96.168,8000000.0
2007-07-06 01:02:00,96.182,96.185,96.173,96.185,11200000.0
2007-07-06 01:03:00,96.184,96.184,96.179,96.18,8000000.0
2007-07-06 01:04:00,96.174,96.176,96.17,96.17,11200000.0
2007-07-06 01:05:00,96.175,96.218,96.099,96.099,11200000.0
2007-07-06 01:06:00,96.158,96.167,96.155,96.158,11200000.0
2007-07-06 01:07:00,96.158,96.17,96.107,96.164,11200000.0
2007-07-06 01:08:00,96.17,96.17,96.151,96.162,10600000.0
2007-07-06 01:09:00,96.169,96.169,96.155,96.155,11200000.0
2007-07-06 01:10:00,96.161,96.162,96.152,96.155,17600000.0
2007-07-06 01:12:00,96.142,96.161,96.142,96.158,12800000.0
2007-07-06 01:13:00,96.147,96.161,96.147,96.159,13200000.0
2007-07-06 01:14:00,96.15,96.155,96.148,96.152,11200000.0
2007-07-06 01:15:00,96.157,96.157,96.146,96.146,9600000.0
2007-07-06 01:16:00,96.143,96.157,96.143,96.155,11200000.0
2007-07-06 01:17:00,96.144,96.15,96.144,96.144,12800000.0
2007-07-06 01:18:00,96.141,96.149,96.133,96.149,11200000.0
2007-07-06 01:19:00,96.151,96.154,96.14,96.141,12200000.0
2007-07-06 01:20:00,96.139,96.156,96.139,96.156,16000000.0
2007-07-06 01:21:00,96.164,96.167,96.155,96.164,12200000.0
2007-07-06 01:22:00,96.155,96.185,96.155,96.185,12800000.0
2007-07-06 01:23:00,96.199,96.206,96.196,96.196,12800000.0
2007-07-06 01:24:00,96.188,96.188,96.172,96.172,12200000.0
2007-07-06 01:25:00,96.173,96.186,96.173,96.182,14400000.0
2007-07-06 01:26:00,96.195,96.195,96.171,96.181,11200000.0
2007-07-06 01:27:00,96.182,96.182,96.164,96.18,11200000.0
2007-07-06 01:28:00,96.176,96.183,96.164,96.164,17600000.0
2007-07-06 01:29:00,96.173,96.175,96.168,96.171,11200000.0
2007-07-06 01:30:00,96.183,96.186,96.177,96.186,11200000.0
2007-07-06 01:31:00,96.195,96.214,96.195,96.21,14800000.0
2007-07-06 01:32:00,96.208,96.208,96.185,96.185,6400000.0
2007-07-06 01:33:00,96.183,96.183,96.166,96.178,9600000.0
2007-07-06 01:34:00,96.177,96.194,96.177,96.187,17600000.0
2007-07-06 01:35:00,96.18,96.18,96.075,96.163,11200000.0
2007-07-06 01:36:00,96.189,96.192,96.18,96.181,12800000.0
2007-07-06 01:37:00,96.185,96.185,96.175,96.178,15400000.0
2007-07-06 01:38:00,96.185,96.193,96.182,96.19,17600000.0
2007-07-06 01:39:00,96.187,96.191,96.184,96.191,7400000.0
2007-07-06 01:40:00,96.192,96.196,96.183,96.189,12800000.0
2007-07-06 01:41:00,96.195,96.203,96.191,96.203,12800000.0
2007-07-06 01:42:00,96.208,96.208,96.199,96.201,11200000.0
2007-07-06 01:43:00,96.2,96.2,96.133,96.189,9600000.0
2007-07-06 01:44:00,96.171,96.192,96.171,96.188,11200000.0
2007-07-06 01:45:00,96.195,96.205,96.195,96.203,11200000.0
2007-07-06 01:46:00,96.194,96.207,96.194,96.203,11200000.0
2007-07-06 01:47:00,96.195,96.195,96.181,96.189,11200000.0
2007-07-06 01:48:00,96.19,96.19,96.162,96.186,12800000.0
2007-07-06 01:49:00,96.187,96.189,96.161,96.161,11200000.0
2007-07-06 01:50:00,96.168,96.18,96.165,96.18,16000000.0
2007-07-06 01:51:00,96.189,96.189,96.167,96.173,17600000.0
2007-07-06 01:52:00,96.172,96.182,96.172,96.175,12800000.0
2007-07-06 01:53:00,96.173,96.179,96.171,96.174,12800000.0
2007-07-06 01:54:00,96.174,96.175,96.168,96.175,12800000.0
2007-07-06 01:55:00,96.172,96.172,96.165,96.169,12800000.0
2007-07-06 01:56:00,96.166,96.167,96.155,96.157,16000000.0
2007-07-06 01:57:00,96.159,96.167,96.159,96.167,12800000.0
2007-07-06 01:58:00,96.167,96.167,96.139,96.14,17600000.0
2007-07-06 01:59:00,96.141,96.145,96.135,96.144,12800000.0
2007-07-06 02:00:00,96.148,96.148,96.14,96.14,6400000.0
2007-07-06 02:01:00,96.118,96.134,96.118,96.134,11200000.0
2007-07-06 02:02:00,96.157,96.166,96.152,96.152,11200000.0
2007-07-06 02:03:00,96.157,96.159,96.151,96.151,12800000.0
2007-07-06 02:04:00,96.149,96.157,96.137,96.137,12800000.0
2007-07-06 02:05:00,96.151,96.159,96.149,96.157,12800000.0
2007-07-06 02:06:00,96.135,96.172,96.135,96.151,14400000.0
2007-07-06 02:07:00,96.169,96.169,96.163,96.163,21200000.0
2007-07-06 02:08:00,96.16,96.169,96.157,96.168,11200000.0
2007-07-06 02:09:00,96.173,96.175,96.17,96.175,14400000.0
2007-07-06 02:10:00,96.174,96.19,96.174,96.184,16000000.0
2007-07-06 02:11:00,96.189,96.196,96.176,96.18,12800000.0
2007-07-06 02:12:00,96.183,96.195,96.182,96.182,13800000.0
2007-07-06 02:13:00,96.179,96.193,96.166,96.166,15400000.0
2007-07-06 02:14:00,96.18,96.212,96.18,96.212,16000000.0
2007-07-06 02:15:00,96.211,96.211,96.196,96.196,12800000.0
2007-07-06 02:16:00,96.177,96.177,96.163,96.164,11200000.0
2007-07-06 02:17:00,96.159,96.169,96.159,96.164,11200000.0
2007-07-06 02:18:00,96.161,96.175,96.161,96.172,9600000.0
2007-07-06 02:19:00,96.168,96.168,96.146,96.146,11200000.0
2007-07-06 02:20:00,96.15,96.165,96.149,96.15,14400000.0
2007-07-06 02:21:00,96.15,96.165,96.146,96.147,17600000.0
2007-07-06 02:22:00,96.158,96.166,96.154,96.165,14400000.0
2007-07-06 02:23:00,96.162,96.166,96.147,96.154,11200000.0
2007-07-06 02:24:00,96.136,96.143,96.129,96.142,14400000.0
2007-07-06 02:25:00,96.148,96.154,96.136,96.136,23400000.0
2007-07-06 02:26:00,96.143,96.151,96.128,96.151,14400000.0
2007-07-06 02:27:00,96.146,96.161,96.135,96.161,12800000.0
2007-07-06 02:28:00,96.129,96.129,96.112,96.114,11200000.0
2007-07-06 02:29:00,96.104,96.12,96.102,96.12,11200000.0
2007-07-06 02:30:00,96.124,96.124,96.086,96.092,17600000.0
2007-07-06 02:31:00,96.124,96.136,96.124,96.136,6400000.0
2007-07-06 02:32:00,96.142,96.147,96.138,96.139,13200000.0
2007-07-06 02:33:00,96.13,96.138,96.117,96.132,11200000.0
2007-07-06 02:34:00,96.135,96.136,96.123,96.134,12800000.0
2007-07-06 02:35:00,96.13,96.13,96.117,96.127,12800000.0
2007-07-06 02:36:00,96.124,96.124,96.104,96.104,11200000.0
2007-07-06 02:37:00,96.108,96.109,96.101,96.102,12800000.0
2007-07-06 02:38:00,96.121,96.129,96.116,96.116,12800000.0
2007-07-06 02:39:00,96.117,96.128,96.111,96.111,11200000.0
2007-07-06 02:40:00,96.114,96.115,96.097,96.112,16000000.0
2007-07-06 02:41:00,96.114,96.125,96.107,96.125,12800000.0
2007-07-06 02:42:00,96.121,96.123,96.111,96.118,11200000.0
2007-07-06 02:43:00,96.114,96.121,96.114,96.121,25600000.0
2007-07-06 02:44:00,96.135,96.15,96.135,96.139,12800000.0
2007-07-06 02:45:00,96.133,96.149,96.133,96.148,16000000.0
2007-07-06 02:46:00,96.153,96.165,96.151,96.165,8000000.0
2007-07-06 02:47:00,96.164,96.166,96.157,96.166,16000000.0
2007-07-06 02:48:00,96.155,96.155,96.147,96.153,11200000.0
2007-07-06 02:49:00,96.153,96.163,96.144,96.144,16000000.0
2007-07-06 02:50:00,96.146,96.17,96.145,96.17,17600000.0
2007-07-06 02:51:00,96.162,96.172,96.162,96.172,16000000.0
2007-07-06 02:52:00,96.168,96.176,96.162,96.175,12800000.0
2007-07-06 02:53:00,96.168,96.168,96.092,96.138,12800000.0
2007-07-06 02:54:00,96.144,96.144,96.122,96.142,11200000.0
2007-07-06 02:55:00,96.127,96.141,96.127,96.133,12200000.0
2007-07-06 02:56:00,96.133,96.14,96.131,96.131,11200000.0
2007-07-06 02:57:00,96.135,96.135,96.123,96.123,8000000.0
2007-07-06 02:58:00,96.143,96.166,96.143,96.166,14400000.0
2007-07-06 02:59:00,96.184,96.192,96.181,96.183,16000000.0
2007-07-06 03:00:00,96.189,96.197,96.178,96.183,11200000.0
2007-07-06 03:01:00,96.206,96.218,96.205,96.205,12800000.0
2007-07-06 03:02:00,96.198,96.201,96.19,96.19,12800000.0
2007-07-06 03:03:00,96.194,96.205,96.194,96.203,12800000.0
2007-07-06 03:04:00,96.182,96.208,96.182,96.207,12800000.0
2007-07-06 03:05:00,96.205,96.205,96.195,96.195,17600000.0
2007-07-06 03:06:00,96.193,96.193,96.18,96.182,11200000.0
2007-07-06 03:07:00,96.159,96.168,96.155,96.155,11200000.0
2007-07-06 03:08:00,96.143,96.143,96.113,96.134,11200000.0
2007-07-06 03:09:00,96.133,96.137,96.13,96.132,12800000.0
2007-07-06 03:10:00,96.131,96.143,96.131,96.143,11200000.0
2007-07-06 03:11:00,96.134,96.148,96.134,96.147,12800000.0
2007-07-06 03:12:00,96.143,96.143,96.133,96.133,12800000.0
2007-07-06 03:13:00,96.154,96.154,96.143,96.149,14400000.0
2007-07-06 03:14:00,96.14,96.149,96.14,96.144,12800000.0
2007-07-06 03:15:00,96.145,96.158,96.116,96.158,16400000.0
2007-07-06 03:16:00,96.146,96.155,96.136,96.136,15400000.0
2007-07-06 03:17:00,96.141,96.166,96.14,96.153,12800000.0
2007-07-06 03:18:00,96.159,96.159,96.147,96.149,16000000.0
2007-07-06 03:19:00,96.159,96.159,96.14,96.155,16000000.0
2007-07-06 03:20:00,96.165,96.173,96.158,96.168,17600000.0
2007-07-06 03:21:00,96.168,96.172,96.161,96.172,10600000.0
2007-07-06 03:22:00,96.181,96.181,96.166,96.173,12800000.0
2007-07-06 03:23:00,96.176,96.176,96.162,96.165,12800000.0
2007-07-06 03:24:00,96.165,96.186,96.165,96.186,12800000.0
2007-07-06 03:25:00,96.193,96.216,96.193,96.21,19200000.0
2007-07-06 03:26:00,96.22,96.221,96.213,96.213,12800000.0
2007-07-06 03:27:00,96.216,96.23,96.213,96.23,12800000.0
2007-07-06 03:28:00,96.253,96.253,96.243,96.246,12800000.0
2007-07-06 03:29:00,96.24,96.24,96.218,96.223,11200000.0
2007-07-06 03:30:00,96.244,96.255,96.244,96.244,9600000.0
2007-07-06 03:31:00,96.239,96.266,96.239,96.266,32000000.0
2007-07-06 03:32:00,96.281,96.284,96.257,96.272,11200000.0
2007-07-06 03:33:00,96.284,96.289,96.278,96.289,12200000.0
2007-07-06 03:34:00,96.285,96.303,96.279,96.303,11200000.0
2007-07-06 03:35:00,96.311,96.312,96.294,96.312,14400000.0
2007-07-06 03:36:00,96.307,96.308,96.299,96.299,12200000.0
2007-07-06 03:37:00,96.28,96.302,96.276,96.286,17600000.0
2007-07-06 03:38:00,96.303,96.307,96.295,96.306,12800000.0
2007-07-06 03:39:00,96.291,96.297,96.291,96.291,17600000.0
2007-07-06 03:40:00,96.307,96.323,96.307,96.314,12800000.0
2007-07-06 03:41:00,96.314,96.314,96.303,96.303,12800000.0
2007-07-06 03:42:00,96.311,96.32,96.304,96.32,8000000.0
2007-07-06 03:43:00,96.304,96.307,96.291,96.291,14400000.0
2007-07-06 03:44:00,96.285,96.302,96.275,96.302,14400000.0
2007-07-06 03:45:00,96.296,96.306,96.296,96.302,14400000.0
2007-07-06 03:46:00,96.304,96.304,96.279,96.279,11200000.0
2007-07-06 03:47:00,96.28,96.28,96.262,96.266,12800000.0
2007-07-06 03:48:00,96.281,96.282,96.274,96.274,12200000.0
2007-07-06 03:49:00,96.275,96.285,96.268,96.285,12800000.0
2007-07-06 03:50:00,96.268,96.271,96.253,96.258,11200000.0
2007-07-06 03:51:00,96.256,96.258,96.237,96.249,12800000.0
2007-07-06 03:52:00,96.244,96.252,96.242,96.242,17600000.0
2007-07-06 03:53:00,96.231,96.231,96.188,96.188,11200000.0
2007-07-06 03:54:00,96.177,96.177,96.154,96.154,11200000.0
2007-07-06 03:55:00,96.134,96.134,96.108,96.108,11200000.0
2007-07-06 03:56:00,96.135,96.14,96.131,96.139,11200000.0
2007-07-06 03:57:00,96.158,96.171,96.128,96.171,11200000.0
2007-07-06 03:58:00,96.19,96.197,96.188,96.197,12800000.0
2007-07-06 03:59:00,96.178,96.192,96.178,96.186,17600000.0
2007-07-06 04:00:00,96.204,96.215,96.192,96.192,13800000.0
2007-07-06 04:01:00,96.193,96.193,96.168,96.178,11200000.0
2007-07-06 04:02:00,96.178,96.181,96.173,96.181,16000000.0
2007-07-06 04:03:00,96.181,96.184,96.08,96.08,11200000.0
2007-07-06 04:04:00,96.19,96.196,96.182,96.183,14400000.0
2007-07-06 04:05:00,96.184,96.196,96.166,96.193,14400000.0
2007-07-06 04:06:00,96.201,96.205,96.184,96.184,9600000.0
2007-07-06 04:07:00,96.182,96.193,96.182,96.188,12800000.0
2007-07-06 04:08:00,96.189,96.196,96.172,96.196,12800000.0
2007-07-06 04:09:00,96.206,96.206,96.186,96.193,11200000.0
2007-07-06 04:10:00,96.18,96.18,96.18,96.18,3200000.0
2007-07-06 04:11:00,96.205,96.231,96.205,96.222,12800000.0
2007-07-06 04:12:00,96.205,96.206,96.195,96.206,12200000.0
2007-07-06 04:13:00,96.2,96.201,96.191,96.193,17600000.0
2007-07-06 04:14:00,96.182,96.184,96.165,96.183,11200000.0
2007-07-06 04:15:00,96.193,96.193,96.188,96.19,15400000.0
2007-07-06 04:16:00,96.191,96.192,96.191,96.192,3200000.0
2007-07-06 04:17:00,96.19,96.202,96.19,96.202,17600000.0
2007-07-06 04:18:00,96.19,96.19,96.164,96.164,12800000.0
2007-07-06 04:19:00,96.191,96.197,96.18,96.19,34000000.0
2007-07-06 04:20:00,96.183,96.198,96.178,96.193,11200000.0
2007-07-06 04:21:00,96.181,96.181,96.158,96.158,11200000.0
2007-07-06 04:22:00,96.173,96.173,96.159,96.171,12800000.0
2007-07-06 04:23:00,96.163,96.173,96.161,96.161,12800000.0
2007-07-06 04:24:00,96.147,96.169,96.147,96.168,16400000.0
2007-07-06 04:25:00,96.182,96.192,96.177,96.192,16000000.0
2007-07-06 04:26:00,96.175,96.19,96.175,96.19,12800000.0
2007-07-06 04:27:00,96.181,96.181,96.174,96.174,17000000.0
2007-07-06 04:28:00,96.195,96.209,96.18,96.18,12800000.0
2007-07-06 04:29:00,96.206,96.206,96.191,96.195,14400000.0
2007-07-06 04:30:00,96.183,96.197,96.129,96.188,11200000.0
2007-07-06 04:31:00,96.182,96.187,96.18,96.183,12800000.0
2007-07-06 04:32:00,96.192,96.205,96.192,96.205,17600000.0
2007-07-06 04:33:00,96.206,96.206,96.183,96.183,12800000.0
2007-07-06 04:34:00,96.197,96.198,96.183,96.198,14400000.0
2007-07-06 04:35:00,96.187,96.187,96.172,96.179,11200000.0
2007-07-06 04:36:00,96.187,96.193,96.187,96.192,10600000.0
2007-07-06 04:37:00,96.188,96.198,96.188,96.198,12800000.0
2007-07-06 04:38:00,96.2,96.213,96.194,96.194,16000000.0
2007-07-06 04:39:00,96.203,96.203,96.184,96.196,14400000.0
2007-07-06 04:40:00,96.194,96.203,96.194,96.197,12800000.0
2007-07-06 04:41:00,96.193,96.195,96.181,96.19,11200000.0
2007-07-06 04:42:00,96.184,96.186,96.177,96.177,11200000.0
2007-07-06 04:43:00,96.176,96.198,96.175,96.198,12800000.0
2007-07-06 04:44:00,96.196,96.197,96.193,96.193,4800000.0
2007-07-06 04:45:00,96.175,96.195,96.175,96.195,11200000.0
2007-07-06 04:46:00,96.165,96.19,96.165,96.177,12200000.0
2007-07-06 04:47:00,96.194,96.203,96.184,96.184,16000000.0
2007-07-06 04:48:00,96.176,96.179,96.173,96.177,11200000.0
2007-07-06 04:49:00,96.168,96.175,96.164,96.175,12800000.0
2007-07-06 04:50:00,96.17,96.182,96.17,96.181,17600000.0
2007-07-06 04:51:00,96.179,96.195,96.179,96.183,16000000.0
2007-07-06 04:52:00,96.195,96.198,96.193,96.195,12800000.0
2007-07-06 04:53:00,96.181,96.182,96.176,96.182,12800000.0
2007-07-06 04:54:00,96.189,96.2,96.186,96.186,33600000.0
2007-07-06 04:55:00,96.174,96.177,96.165,96.174,11200000.0
2007-07-06 04:56:00,96.175,96.183,96.172,96.177,16000000.0
2007-07-06 04:57:00,96.176,96.192,96.172,96.192,17600000.0
2007-07-06 04:58:00,96.197,96.212,96.191,96.21,14400000.0
2007-07-06 04:59:00,96.215,96.224,96.207,96.224,17600000.0
2007-07-06 05:00:00,96.209,96.213,96.207,96.208,17600000.0
2007-07-06 05:01:00,96.204,96.213,96.203,96.205,14400000.0
2007-07-06 05:02:00,96.204,96.207,96.197,96.197,17600000.0
2007-07-06 05:03:00,96.199,96.204,96.199,96.204,17600000.0
2007-07-06 05:04:00,96.204,96.21,96.197,96.197,12800000.0
2007-07-06 05:05:00,96.202,96.202,96.187,96.187,12800000.0
2007-07-06 05:06:00,96.189,96.189,96.184,96.184,11200000.0
2007-07-06 05:07:00,96.182,96.182,96.167,96.167,11200000.0
2007-07-06 05:08:00,96.178,96.19,96.178,96.19,11200000.0
2007-07-06 05:09:00,96.187,96.202,96.187,96.201,11200000.0
2007-07-06 05:10:00,96.183,96.188,96.182,96.183,12800000.0
2007-07-06 05:11:00,96.204,96.204,96.164,96.183,14400000.0
2007-07-06 05:12:00,96.19,96.201,96.19,96.19,17600000.0
2007-07-06 05:13:00,96.206,96.206,96.192,96.198,11200000.0
2007-07-06 05:14:00,96.19,96.201,96.187,96.201,16000000.0
2007-07-06 05:15:00,96.204,96.207,96.196,96.205,13200000.0
2007-07-06 05:16:00,96.21,96.227,96.207,96.227,16000000.0
2007-07-06 05:17:00,96.22,96.227,96.219,96.222,17600000.0
2007-07-06 05:18:00,96.218,96.253,96.218,96.253,11200000.0
2007-07-06 05:19:00,96.245,96.245,96.23,96.23,11200000.0
2007-07-06 05:20:00,96.237,96.24,96.232,96.232,12800000.0
2007-07-06 05:21:00,96.234,96.234,96.222,96.229,17600000.0
2007-07-06 05:22:00,96.202,96.218,96.195,96.215,25600000.0
2007-07-06 05:23:00,96.217,96.227,96.214,96.223,17600000.0
2007-07-06 05:24:00,96.214,96.215,96.206,96.211,12800000.0
2007-07-06 05:25:00,96.205,96.229,96.204,96.229,12800000.0
2007-07-06 05:26:00,96.214,96.224,96.207,96.223,11200000.0
2007-07-06 05:27:00,96.22,96.225,96.163,96.225,11200000.0
2007-07-06 05:28:00,96.226,96.229,96.223,96.225,12200000.0
2007-07-06 05:29:00,96.23,96.244,96.23,96.244,17600000.0
2007-07-06 05:30:00,96.243,96.267,96.243,96.265,16000000.0
2007-07-06 05:31:00,96.257,96.257,96.243,96.248,14400000.0
2007-07-06 05:32:00,96.231,96.232,96.222,96.222,12800000.0
2007-07-06 05:33:00,96.224,96.248,96.224,96.248,8000000.0
2007-07-06 05:34:00,96.221,96.232,96.221,96.228,9600000.0
2007-07-06 05:35:00,96.215,96.218,96.215,96.215,10600000.0
2007-07-06 05:36:00,96.18,96.183,96.175,96.182,12800000.0
2007-07-06 05:37:00,96.215,96.234,96.215,96.234,12800000.0
2007-07-06 05:38:00,96.236,96.236,96.22,96.232,8000000.0
2007-07-06 05:39:00,96.225,96.25,96.225,96.231,12800000.0
2007-07-06 05:40:00,96.24,96.244,96.238,96.238,9600000.0
2007-07-06 05:41:00,96.227,96.234,96.227,96.231,16000000.0
2007-07-06 05:42:00,96.238,96.238,96.237,96.237,3200000.0
2007-07-06 05:43:00,96.255,96.256,96.248,96.252,12800000.0
2007-07-06 05:44:00,96.253,96.253,96.232,96.242,14400000.0
2007-07-06 05:45:00,96.252,96.253,96.235,96.235,12800000.0
2007-07-06 05:46:00,96.247,96.253,96.241,96.241,12200000.0
2007-07-06 05:47:00,96.257,96.261,96.256,96.261,12800000.0
2007-07-06 05:48:00,96.259,96.26,96.253,96.253,11200000.0
2007-07-06 05:49:00,96.26,96.267,96.26,96.262,12800000.0
2007-07-06 05:50:00,96.269,96.269,96.241,96.245,12800000.0
2007-07-06 05:51:00,96.26,96.26,96.241,96.25,14800000.0
2007-07-06 05:52:00,96.252,96.256,96.246,96.246,16000000.0
2007-07-06 05:53:00,96.253,96.259,96.241,96.241,12800000.0
2007-07-06 05:54:00,96.244,96.256,96.244,96.245,11200000.0
2007-07-06 05:55:00,96.264,96.268,96.258,96.258,16000000.0
2007-07-06 05:56:00,96.258,96.261,96.251,96.251,17600000.0
2007-07-06 05:57:00,96.272,96.285,96.272,96.282,16000000.0
2007-07-06 05:58:00,96.276,96.276,96.249,96.255,11200000.0
2007-07-06 05:59:00,96.246,96.251,96.238,96.25,17600000.0
2007-07-06 06:00:00,96.248,96.259,96.248,96.257,12800000.0
2007-07-06 06:01:00,96.272,96.278,96.269,96.271,17600000.0
2007-07-06 06:02:00,96.272,96.274,96.267,96.267,17600000.0
2007-07-06 06:03:00,96.275,96.297,96.275,96.293,12800000.0
2007-07-06 06:04:00,96.281,96.281,96.279,96.279,3200000.0
2007-07-06 06:05:00,96.261,96.277,96.256,96.277,11200000.0
2007-07-06 06:06:00,96.268,96.268,96.25,96.251,11200000.0
2007-07-06 06:07:00,96.246,96.255,96.246,96.251,11200000.0
2007-07-06 06:08:00,96.249,96.249,96.203,96.203,17600000.0
2007-07-06 06:09:00,96.212,96.228,96.198,96.228,12800000.0
2007-07-06 06:10:00,96.24,96.242,96.188,96.188,11200000.0
2007-07-06 06:11:00,96.186,96.189,96.173,96.182,15400000.0
2007-07-06 06:12:00,96.188,96.193,96.183,96.188,11200000.0
2007-07-06 06:13:00,96.179,96.184,96.168,96.177,14400000.0
2007-07-06 06:14:00,96.172,96.215,96.171,96.215,17600000.0
2007-07-06 06:15:00,96.207,96.207,96.191,96.191,12800000.0
2007-07-06 06:16:00,96.18,96.186,96.172,96.186,14400000.0
2007-07-06 06:17:00,96.196,96.22,96.188,96.22,14400000.0
2007-07-06 06:18:00,96.192,96.213,96.192,96.207,12800000.0
2007-07-06 06:19:00,96.227,96.229,96.222,96.223,11200000.0
2007-07-06 06:20:00,96.221,96.228,96.213,96.213,12800000.0
2007-07-06 06:21:00,96.098,96.207,96.098,96.207,12800000.0
2007-07-06 06:22:00,96.248,96.249,96.232,96.232,16000000.0
2007-07-06 06:23:00,96.231,96.231,96.212,96.216,11200000.0
2007-07-06 06:24:00,96.204,96.213,96.204,96.208,12800000.0
2007-07-06 06:25:00,96.214,96.225,96.211,96.211,17600000.0
2007-07-06 06:26:00,96.209,96.224,96.209,96.224,9600000.0
2007-07-06 06:27:00,96.222,96.222,96.203,96.204,14400000.0
2007-07-06 06:28:00,96.202,96.202,96.192,96.202,16000000.0
2007-07-06 06:29:00,96.215,96.229,96.215,96.229,12800000.0
2007-07-06 06:30:00,96.226,96.226,96.204,96.204,11200000.0
2007-07-06 06:31:00,96.211,96.229,96.211,96.223,11200000.0
2007-07-06 06:32:00,96.208,96.208,96.201,96.201,17600000.0
2007-07-06 06:33:00,96.206,96.22,96.206,96.22,11200000.0
2007-07-06 06:34:00,96.218,96.238,96.218,96.23,12800000.0
2007-07-06 06:35:00,96.221,96.231,96.216,96.216,11200000.0
2007-07-06 06:36:00,96.212,96.212,96.2,96.205,11200000.0
2007-07-06 06:37:00,96.216,96.246,96.216,96.246,12800000.0
2007-07-06 06:38:00,96.259,96.284,96.259,96.28,11200000.0
2007-07-06 06:39:00,96.262,96.262,96.242,96.242,14400000.0
2007-07-06 06:40:00,96.268,96.271,96.267,96.268,9600000.0
2007-07-06 06:41:00,96.277,96.277,96.18,96.265,12800000.0
2007-07-06 06:42:00,96.258,96.265,96.252,96.261,13800000.0
2007-07-06 06:43:00,96.268,96.268,96.256,96.264,19200000.0
2007-07-06 06:44:00,96.261,96.261,96.256,96.256,8000000.0
2007-07-06 06:45:00,96.263,96.264,96.25,96.26,12800000.0
2007-07-06 06:46:00,96.258,96.265,96.247,96.265,16000000.0
2007-07-06 06:47:00,96.265,96.265,96.257,96.257,12800000.0
2007-07-06 06:48:00,96.263,96.276,96.238,96.245,12800000.0
2007-07-06 06:49:00,96.274,96.28,96.268,96.268,12800000.0
2007-07-06 06:50:00,96.287,96.294,96.279,96.286,14400000.0
2007-07-06 06:51:00,96.284,96.286,96.279,96.284,16000000.0
2007-07-06 06:52:00,96.284,96.284,96.267,96.267,14400000.0
2007-07-06 06:53:00,96.277,96.283,96.268,96.283,10600000.0
2007-07-06 06:54:00,96.29,96.293,96.284,96.284,9600000.0
2007-07-06 06:55:00,96.289,96.297,96.286,96.297,16000000.0
2007-07-06 06:56:00,96.296,96.296,96.286,96.286,11200000.0
2007-07-06 06:57:00,96.297,96.308,96.29,96.29,15400000.0
2007-07-06 06:58:00,96.286,96.292,96.283,96.287,11200000.0
2007-07-06 06:59:00,96.3,96.3,96.285,96.288,17600000.0
2007-07-06 07:00:00,96.293,96.293,96.28,96.288,11200000.0
2007-07-06 07:01:00,96.274,96.283,96.27,96.274,16000000.0
2007-07-06 07:02:00,96.277,96.278,96.268,96.268,12800000.0
2007-07-06 07:03:00,96.269,96.276,96.267,96.276,11200000.0
2007-07-06 07:04:00,96.278,96.28,96.267,96.28,11200000.0
2007-07-06 07:05:00,96.268,96.27,96.265,96.268,11200000.0
2007-07-06 07:06:00,96.259,96.272,96.259,96.272,16000000.0
2007-07-06 07:07:00,96.253,96.264,96.252,96.252,11200000.0
2007-07-06 07:08:00,96.259,96.26,96.247,96.252,28600000.0
2007-07-06 07:09:00,96.258,96.26,96.251,96.256,14400000.0
2007-07-06 07:10:00,96.242,96.242,96.235,96.238,11200000.0
2007-07-06 07:11:00,96.228,96.228,96.22,96.228,17600000.0
2007-07-06 07:12:00,96.217,96.231,96.217,96.222,12800000.0
2007-07-06 07:13:00,96.226,96.247,96.226,96.247,14400000.0
2007-07-06 07:14:00,96.247,96.247,96.239,96.241,12800000.0
2007-07-06 07:15:00,96.236,96.243,96.232,96.235,12800000.0
2007-07-06 07:16:00,96.237,96.242,96.235,96.236,14400000.0
2007-07-06 07:17:00,96.228,96.232,96.223,96.23,11200000.0
2007-07-06 07:18:00,96.235,96.262,96.235,96.262,14400000.0
2007-07-06 07:19:00,96.249,96.262,96.246,96.257,11200000.0
2007-07-06 07:20:00,96.267,96.273,96.258,96.273,14400000.0
2007-07-06 07:21:00,96.272,96.274,96.263,96.263,12800000.0
2007-07-06 07:22:00,96.274,96.278,96.27,96.278,8000000.0
2007-07-06 07:23:00,96.261,96.268,96.253,96.268,16000000.0
2007-07-06 07:24:00,96.276,96.279,96.272,96.273,11200000.0
2007-07-06 07:25:00,96.271,96.273,96.265,96.273,11200000.0
2007-07-06 07:26:00,96.277,96.28,96.269,96.28,12800000.0
2007-07-06 07:27:00,96.28,96.28,96.267,96.28,11200000.0
2007-07-06 07:28:00,96.278,96.278,96.262,96.262,11200000.0
2007-07-06 07:29:00,96.259,96.285,96.259,96.266,27200000.0
2007-07-06 07:30:00,96.269,96.281,96.268,96.281,12800000.0
2007-07-06 07:31:00,96.284,96.284,96.271,96.277,11200000.0
2007-07-06 07:32:00,96.278,96.283,96.27,96.27,8000000.0
2007-07-06 07:33:00,96.25,96.264,96.25,96.261,16000000.0
2007-07-06 07:34:00,96.269,96.276,96.268,96.268,11200000.0
2007-07-06 07:35:00,96.283,96.295,96.283,96.295,15400000.0
2007-07-06 07:36:00,96.296,96.309,96.294,96.294,12200000.0
2007-07-06 07:37:00,96.291,96.301,96.291,96.294,14400000.0
2007-07-06 07:38:00,96.3,96.3,96.27,96.293,16000000.0
2007-07-06 07:39:00,96.276,96.276,96.259,96.267,19200000.0
2007-07-06 07:40:00,96.273,96.287,96.273,96.28,11200000.0
2007-07-06 07:41:00,96.282,96.282,96.271,96.277,11200000.0
2007-07-06 07:42:00,96.277,96.295,96.272,96.295,33600000.0
2007-07-06 07:43:00,96.296,96.306,96.286,96.306,28800000.0
2007-07-06 07:44:00,96.297,96.302,96.286,96.286,17600000.0
2007-07-06 07:45:00,96.306,96.306,96.223,96.281,14400000.0
2007-07-06 07:46:00,96.282,96.293,96.282,96.293,11200000.0
2007-07-06 07:47:00,96.296,96.299,96.291,96.291,11200000.0
2007-07-06 07:48:00,96.312,96.312,96.293,96.303,11200000.0
2007-07-06 07:49:00,96.301,96.313,96.298,96.298,14400000.0
2007-07-06 07:50:00,96.309,96.318,96.299,96.318,11200000.0
2007-07-06 07:51:00,96.304,96.312,96.289,96.297,38400000.0
2007-07-06 07:52:00,96.314,96.318,96.289,96.29,17600000.0
2007-07-06 07:53:00,96.304,96.323,96.304,96.322,10600000.0
2007-07-06 07:54:00,96.337,96.349,96.319,96.349,12800000.0
2007-07-06 07:55:00,96.349,96.365,96.349,96.356,29800000.0
2007-07-06 07:56:00,96.354,96.358,96.336,96.349,16000000.0
2007-07-06 07:57:00,96.362,96.362,96.353,96.357,17600000.0
2007-07-06 07:58:00,96.359,96.359,96.342,96.342,12800000.0
2007-07-06 07:59:00,96.336,96.336,96.319,96.324,17400000.0
2007-07-06 08:00:00,96.334,96.341,96.33,96.341,12800000.0
2007-07-06 08:01:00,96.339,96.339,96.336,96.338,11200000.0
2007-07-06 08:02:00,96.325,96.325,96.311,96.311,12200000.0
2007-07-06 08:03:00,96.295,96.299,96.275,96.275,16400000.0
2007-07-06 08:04:00,96.299,96.299,96.272,96.272,11200000.0
2007-07-06 08:05:00,96.283,96.293,96.279,96.292,12800000.0
2007-07-06 08:06:00,96.293,96.31,96.287,96.31,9600000.0
2007-07-06 08:07:00,96.296,96.296,96.261,96.266,15400000.0
2007-07-06 08:08:00,96.282,96.29,96.269,96.269,12800000.0
2007-07-06 08:09:00,96.283,96.291,96.279,96.279,12800000.0
2007-07-06 08:10:00,96.283,96.307,96.283,96.307,30400000.0
2007-07-06 08:11:00,96.312,96.319,96.303,96.307,12800000.0
2007-07-06 08:12:00,96.294,96.309,96.292,96.307,17000000.0
2007-07-06 08:13:00,96.311,96.311,96.291,96.291,8000000.0
2007-07-06 08:14:00,96.309,96.314,96.301,96.314,16000000.0
2007-07-06 08:15:00,96.32,96.322,96.311,96.322,11200000.0
2007-07-06 08:16:00,96.297,96.314,96.297,96.301,11200000.0
2007-07-06 08:17:00,96.29,96.297,96.29,96.294,11200000.0
2007-07-06 08:18:00,96.311,96.33,96.305,96.33,11200000.0
2007-07-06 08:19:00,96.358,96.358,96.323,96.323,11200000.0
2007-07-06 08:20:00,96.351,96.357,96.339,96.339,12800000.0
2007-07-06 08:21:00,96.342,96.342,96.336,96.336,11200000.0
2007-07-06 08:22:00,96.328,96.328,96.304,96.304,11200000.0
2007-07-06 08:23:00,96.287,96.307,96.279,96.285,16000000.0
2007-07-06 08:24:00,96.278,96.284,96.262,96.271,17600000.0
2007-07-06 08:25:00,96.279,96.32,96.279,96.32,12800000.0
2007-07-06 08:26:00,96.334,96.334,96.324,96.325,12800000.0
2007-07-06 08:27:00,96.306,96.316,96.3,96.3,11200000.0
2007-07-06 08:28:00,96.309,96.317,96.308,96.317,12800000.0
2007-07-06 08:29:00,96.323,96.329,96.32,96.322,11200000.0
2007-07-06 08:30:00,96.301,96.313,96.301,96.306,12800000.0
2007-07-06 08:31:00,96.299,96.302,96.289,96.302,12800000.0
2007-07-06 08:32:00,96.317,96.326,96.317,96.318,14400000.0
2007-07-06 08:33:00,96.323,96.331,96.322,96.328,40400000.0
2007-07-06 08:34:00,96.331,96.332,96.324,96.324,12800000.0
2007-07-06 08:35:00,96.314,96.314,96.302,96.311,48400000.0
2007-07-06 08:36:00,96.319,96.338,96.319,96.338,16000000.0
2007-07-06 08:37:00,96.336,96.336,96.302,96.333,14400000.0
2007-07-06 08:38:00,96.34,96.342,96.331,96.331,17600000.0
2007-07-06 08:39:00,96.321,96.331,96.31,96.331,14400000.0
2007-07-06 08:40:00,96.334,96.336,96.32,96.32,11200000.0
2007-07-06 08:41:00,96.316,96.317,96.307,96.307,31400000.0
2007-07-06 08:42:00,96.298,96.3,96.291,96.293,14400000.0
2007-07-06 08:43:00,96.299,96.358,96.299,96.358,12800000.0
2007-07-06 08:44:00,96.353,96.359,96.335,96.337,16000000.0
2007-07-06 08:45:00,96.322,96.322,96.297,96.298,12200000.0
2007-07-06 08:46:00,96.309,96.321,96.309,96.321,12800000.0
2007-07-06 08:47:00,96.333,96.333,96.319,96.319,24000000.0
2007-07-06 08:48:00,96.326,96.337,96.318,96.332,11200000.0
2007-07-06 08:49:00,96.323,96.339,96.323,96.334,17000000.0
2007-07-06 08:50:00,96.335,96.354,96.335,96.347,12800000.0
2007-07-06 08:51:00,96.329,96.357,96.329,96.338,22400000.0
2007-07-06 08:52:00,96.343,96.343,96.33,96.33,35200000.0
2007-07-06 08:53:00,96.32,96.337,96.32,96.337,56000000.0
2007-07-06 08:54:00,96.334,96.336,96.319,96.336,9600000.0
2007-07-06 08:55:00,96.327,96.327,96.303,96.303,17600000.0
2007-07-06 08:56:00,96.296,96.304,96.295,96.304,14400000.0
2007-07-06 08:57:00,96.306,96.308,96.298,96.298,43200000.0
2007-07-06 08:58:00,96.299,96.299,96.287,96.291,11200000.0
2007-07-06 08:59:00,96.307,96.316,96.307,96.312,14400000.0
2007-07-06 09:00:00,96.308,96.311,96.287,96.295,32000000.0
2007-07-06 09:01:00,96.316,96.326,96.316,96.319,32000000.0
2007-07-06 09:02:00,96.319,96.32,96.305,96.305,19200000.0
2007-07-06 09:03:00,96.293,96.293,96.285,96.293,16000000.0
2007-07-06 09:04:00,96.312,96.322,96.308,96.316,22400000.0
2007-07-06 09:05:00,96.321,96.326,96.319,96.326,19200000.0
2007-07-06 09:06:00,96.324,96.337,96.309,96.309,30400000.0
2007-07-06 09:07:00,96.298,96.3,96.291,96.291,18600000.0
2007-07-06 09:08:00,96.288,96.298,96.288,96.298,12800000.0
2007-07-06 09:09:00,96.313,96.325,96.312,96.316,45200000.0
2007-07-06 09:10:00,96.315,96.328,96.312,96.313,24000000.0
2007-07-06 09:11:00,96.298,96.298,96.286,96.295,28800000.0
2007-07-06 09:12:00,96.293,96.3,96.284,96.293,14400000.0
2007-07-06 09:13:00,96.296,96.296,96.28,96.288,12800000.0
2007-07-06 09:14:00,96.272,96.272,96.227,96.238,12800000.0
2007-07-06 09:15:00,96.229,96.239,96.229,96.238,30400000.0
2007-07-06 09:16:00,96.256,96.256,96.231,96.231,49600000.0
2007-07-06 09:17:00,96.235,96.249,96.235,96.24,77800000.0
2007-07-06 09:18:00,96.234,96.235,96.224,96.224,72800000.0
2007-07-06 09:19:00,96.225,96.226,96.216,96.218,65000000.0
2007-07-06 09:20:00,96.224,96.234,96.221,96.234,76800000.0
2007-07-06 09:21:00,96.231,96.242,96.22,96.22,50000000.0
2007-07-06 09:22:00,96.232,96.236,96.223,96.223,36800000.0
2007-07-06 09:23:00,96.236,96.24,96.227,96.238,68800000.0
2007-07-06 09:24:00,96.225,96.241,96.225,96.237,43600000.0
2007-07-06 09:25:00,96.238,96.238,96.225,96.23,19600000.0
2007-07-06 09:26:00,96.225,96.231,96.224,96.224,32000000.0
2007-07-06 09:27:00,96.232,96.232,96.223,96.223,70400000.0
2007-07-06 09:28:00,96.222,96.222,96.21,96.217,11200000.0
2007-07-06 09:29:00,96.216,96.216,96.202,96.207,36200000.0
2007-07-06 09:30:00,96.19,96.19,96.16,96.16,25600000.0
2007-07-06 09:31:00,96.171,96.189,96.171,96.175,12800000.0
2007-07-06 09:32:00,96.178,96.183,96.177,96.183,33600000.0
2007-07-06 09:33:00,96.186,96.187,96.171,96.179,30400000.0
2007-07-06 09:34:00,96.193,96.203,96.184,96.203,33600000.0
2007-07-06 09:35:00,96.208,96.216,96.205,96.216,52800000.0
2007-07-06 09:36:00,96.222,96.229,96.217,96.223,46400000.0
2007-07-06 09:37:00,96.207,96.238,96.207,96.238,33000000.0
2007-07-06 09:38:00,96.228,96.243,96.225,96.243,12800000.0
2007-07-06 09:39:00,96.228,96.228,96.218,96.218,43200000.0
2007-07-06 09:40:00,96.215,96.224,96.215,96.219,46400000.0
2007-07-06 09:41:00,96.218,96.223,96.213,96.223,30400000.0
2007-07-06 09:42:00,96.241,96.256,96.232,96.256,43200000.0
2007-07-06 09:43:00,96.289,96.309,96.284,96.309,56000000.0
2007-07-06 09:44:00,96.322,96.346,96.322,96.346,30400000.0
2007-07-06 09:45:00,96.344,96.351,96.332,96.351,19200000.0
2007-07-06 09:46:00,96.356,96.356,96.337,96.337,27200000.0
2007-07-06 09:47:00,96.329,96.338,96.329,96.331,12800000.0
2007-07-06 09:48:00,96.355,96.356,96.344,96.344,12800000.0
2007-07-06 09:49:00,96.357,96.357,96.329,96.35,16000000.0
2007-07-06 09:50:00,96.341,96.341,96.33,96.335,33600000.0
2007-07-06 09:51:00,96.336,96.342,96.334,96.338,85200000.0
2007-07-06 09:52:00,96.34,96.341,96.331,96.341,11200000.0
2007-07-06 09:53:00,96.347,96.353,96.341,96.353,30400000.0
2007-07-06 09:54:00,96.338,96.339,96.328,96.328,12800000.0
2007-07-06 09:55:00,96.324,96.326,96.318,96.318,33600000.0
2007-07-06 09:56:00,96.344,96.356,96.344,96.354,36800000.0
2007-07-06 09:57:00,96.345,96.35,96.336,96.35,24000000.0
2007-07-06 09:58:00,96.343,96.343,96.329,96.329,31400000.0
2007-07-06 09:59:00,96.327,96.335,96.327,96.334,51200000.0
2007-07-06 10:00:00,96.332,96.356,96.323,96.335,62400000.0
2007-07-06 10:01:00,96.34,96.351,96.34,96.341,17600000.0
2007-07-06 10:02:00,96.332,96.333,96.324,96.333,36800000.0
2007-07-06 10:03:00,96.335,96.335,96.321,96.321,44800000.0
2007-07-06 10:04:00,96.329,96.335,96.328,96.333,39400000.0
2007-07-06 10:05:00,96.334,96.339,96.329,96.339,38400000.0
2007-07-06 10:06:00,96.352,96.362,96.349,96.362,33600000.0
2007-07-06 10:07:00,96.361,96.361,96.345,96.348,43200000.0
2007-07-06 10:08:00,96.354,96.364,96.354,96.356,49600000.0
2007-07-06 10:09:00,96.367,96.367,96.355,96.362,12800000.0
2007-07-06 10:10:00,96.382,96.406,96.382,96.404,46400000.0
2007-07-06 10:11:00,96.42,96.437,96.42,96.429,57000000.0
2007-07-06 10:12:00,96.438,96.438,96.419,96.423,57600000.0
2007-07-06 10:13:00,96.412,96.435,96.412,96.416,41600000.0
2007-07-06 10:14:00,96.423,96.433,96.423,96.431,29800000.0
2007-07-06 10:15:00,96.434,96.441,96.432,96.44,30400000.0
2007-07-06 10:16:00,96.443,96.454,96.44,96.451,17600000.0
2007-07-06 10:17:00,96.439,96.448,96.431,96.441,12200000.0
2007-07-06 10:18:00,96.432,96.432,96.423,96.425,12800000.0
2007-07-06 10:19:00,96.414,96.417,96.405,96.417,75200000.0
2007-07-06 10:20:00,96.42,96.421,96.409,96.421,16000000.0
2007-07-06 10:21:00,96.416,96.45,96.416,96.45,35200000.0
2007-07-06 10:22:00,96.454,96.465,96.446,96.446,16000000.0
2007-07-06 10:23:00,96.431,96.446,96.431,96.434,33000000.0
2007-07-06 10:24:00,96.421,96.435,96.421,96.435,43200000.0
2007-07-06 10:25:00,96.402,96.414,96.397,96.413,62800000.0
2007-07-06 10:26:00,96.405,96.405,96.399,96.405,36800000.0
2007-07-06 10:27:00,96.41,96.411,96.402,96.404,52800000.0
2007-07-06 10:28:00,96.385,96.392,96.38,96.392,88000000.0
2007-07-06 10:29:00,96.378,96.388,96.367,96.367,17600000.0
2007-07-06 10:30:00,96.383,96.384,96.374,96.379,27200000.0
2007-07-06 10:31:00,96.37,96.37,96.35,96.35,32000000.0
2007-07-06 10:32:00,96.361,96.366,96.349,96.349,46400000.0
2007-07-06 10:33:00,96.345,96.349,96.339,96.349,34600000.0
2007-07-06 10:34:00,96.343,96.351,96.339,96.351,17600000.0
2007-07-06 10:35:00,96.356,96.356,96.334,96.336,12800000.0
2007-07-06 10:36:00,96.337,96.345,96.334,96.345,11200000.0
2007-07-06 10:37:00,96.35,96.355,96.348,96.349,18600000.0
2007-07-06 10:38:00,96.36,96.366,96.34,96.34,28800000.0
2007-07-06 10:39:00,96.359,96.372,96.359,96.369,15400000.0
2007-07-06 10:40:00,96.383,96.391,96.382,96.382,24000000.0
2007-07-06 10:41:00,96.397,96.398,96.388,96.392,58000000.0
2007-07-06 10:42:00,96.419,96.421,96.412,96.412,38400000.0
2007-07-06 10:43:00,96.397,96.401,96.392,96.395,17600000.0
2007-07-06 10:44:00,96.398,96.403,96.395,96.4,19200000.0
2007-07-06 10:45:00,96.395,96.401,96.394,96.401,22400000.0
2007-07-06 10:46:00,96.404,96.407,96.399,96.399,28800000.0
2007-07-06 10:47:00,96.388,96.4,96.386,96.398,25600000.0
2007-07-06 10:48:00,96.397,96.405,96.369,96.405,38400000.0
2007-07-06 10:49:00,96.4,96.409,96.391,96.409,25600000.0
2007-07-06 10:50:00,96.409,96.417,96.401,96.405,58600000.0
2007-07-06 10:51:00,96.399,96.405,96.396,96.397,68800000.0
2007-07-06 10:52:00,96.4,96.416,96.396,96.396,35200000.0
2007-07-06 10:53:00,96.374,96.389,96.374,96.389,59200000.0
2007-07-06 10:54:00,96.38,96.383,96.371,96.373,54400000.0
2007-07-06 10:55:00,96.385,96.385,96.369,96.372,41600000.0
2007-07-06 10:56:00,96.367,96.375,96.361,96.374,43600000.0
2007-07-06 10:57:00,96.372,96.381,96.368,96.381,33000000.0
2007-07-06 10:58:00,96.38,96.39,96.38,96.386,40000000.0
2007-07-06 10:59:00,96.393,96.393,96.383,96.383,49600000.0
2007-07-06 11:00:00,96.383,96.393,96.381,96.383,50600000.0
2007-07-06 11:01:00,96.38,96.395,96.363,96.395,12800000.0
2007-07-06 11:02:00,96.401,96.43,96.394,96.427,19200000.0
2007-07-06 11:03:00,96.429,96.429,96.396,96.405,36800000.0
2007-07-06 11:04:00,96.408,96.429,96.408,96.429,27200000.0
2007-07-06 11:05:00,96.431,96.431,96.412,96.412,11200000.0
2007-07-06 11:06:00,96.418,96.437,96.412,96.437,29800000.0
2007-07-06 11:07:00,96.44,96.441,96.433,96.433,45800000.0
2007-07-06 11:08:00,96.426,96.45,96.416,96.416,32000000.0
2007-07-06 11:09:00,96.419,96.419,96.392,96.405,75200000.0
2007-07-06 11:10:00,96.4,96.404,96.391,96.402,36800000.0
2007-07-06 11:11:00,96.409,96.419,96.409,96.409,52800000.0
2007-07-06 11:12:00,96.415,96.415,96.397,96.413,70400000.0
2007-07-06 11:13:00,96.426,96.426,96.419,96.423,9600000.0
2007-07-06 11:14:00,96.427,96.435,96.422,96.422,57000000.0
2007-07-06 11:15:00,96.429,96.432,96.423,96.424,11200000.0
2007-07-06 11:16:00,96.415,96.426,96.414,96.418,17600000.0
2007-07-06 11:17:00,96.421,96.449,96.421,96.449,54400000.0
2007-07-06 11:18:00,96.442,96.442,96.424,96.43,73000000.0
2007-07-06 11:19:00,96.435,96.445,96.429,96.444,56000000.0
2007-07-06 11:20:00,96.465,96.481,96.465,96.466,35200000.0
2007-07-06 11:21:00,96.457,96.479,96.457,96.474,40000000.0
2007-07-06 11:22:00,96.469,96.475,96.463,96.469,41600000.0
2007-07-06 11:23:00,96.474,96.477,96.466,96.477,51200000.0
2007-07-06 11:24:00,96.475,96.475,96.458,96.46,52800000.0
2007-07-06 11:25:00,96.452,96.464,96.451,96.453,35200000.0
2007-07-06 11:26:00,96.453,96.454,96.44,96.443,27200000.0
2007-07-06 11:27:00,96.436,96.442,96.429,96.429,12800000.0
2007-07-06 11:28:00,96.427,96.446,96.427,96.444,41600000.0
2007-07-06 11:29:00,96.436,96.436,96.419,96.427,11200000.0
2007-07-06 11:30:00,96.403,96.403,96.395,96.397,10600000.0
2007-07-06 11:31:00,96.392,96.392,96.379,96.379,27200000.0
2007-07-06 11:32:00,96.385,96.401,96.385,96.4,35200000.0
2007-07-06 11:33:00,96.407,96.412,96.406,96.412,17600000.0
2007-07-06 11:34:00,96.413,96.416,96.401,96.403,33600000.0
2007-07-06 11:35:00,96.392,96.393,96.364,96.364,17600000.0
2007-07-06 11:36:00,96.354,96.377,96.354,96.377,42600000.0
2007-07-06 11:37:00,96.377,96.377,96.362,96.362,41000000.0
2007-07-06 11:38:00,96.358,96.365,96.35,96.357,26600000.0
2007-07-06 11:39:00,96.358,96.365,96.349,96.349,11200000.0
2007-07-06 11:40:00,96.35,96.354,96.343,96.35,22400000.0
2007-07-06 11:41:00,96.339,96.362,96.331,96.359,12800000.0
2007-07-06 11:42:00,96.353,96.36,96.346,96.355,38400000.0
2007-07-06 11:43:00,96.353,96.365,96.347,96.363,17600000.0
2007-07-06 11:44:00,96.37,96.37,96.355,96.36,59200000.0
2007-07-06 11:45:00,96.363,96.379,96.363,96.379,49600000.0
2007-07-06 11:46:00,96.365,96.382,96.35,96.382,11200000.0
2007-07-06 11:47:00,96.381,96.39,96.381,96.386,56000000.0
2007-07-06 11:48:00,96.394,96.395,96.387,96.387,13800000.0
2007-07-06 11:49:00,96.417,96.443,96.417,96.433,41000000.0
2007-07-06 11:50:00,96.433,96.44,96.431,96.44,44800000.0
2007-07-06 11:51:00,96.445,96.45,96.403,96.435,44800000.0
2007-07-06 11:52:00,96.429,96.429,96.401,96.402,32400000.0
2007-07-06 11:53:00,96.394,96.401,96.389,96.396,35200000.0
2007-07-06 11:54:00,96.4,96.41,96.393,96.409,48400000.0
2007-07-06 11:55:00,96.407,96.407,96.395,96.406,44200000.0
2007-07-06 11:56:00,96.409,96.418,96.406,96.408,64000000.0
2007-07-06 11:57:00,96.404,96.404,96.394,96.397,22800000.0
2007-07-06 11:58:00,96.391,96.391,96.385,96.385,41600000.0
2007-07-06 11:59:00,96.388,96.388,96.363,96.363,51200000.0
2007-07-06 12:00:00,96.387,96.392,96.384,96.392,36800000.0
2007-07-06 12:01:00,96.395,96.415,96.395,96.415,19200000.0
2007-07-06 12:02:00,96.397,96.412,96.397,96.4,12800000.0
2007-07-06 12:03:00,96.405,96.406,96.396,96.399,51200000.0
2007-07-06 12:04:00,96.407,96.426,96.407,96.426,24000000.0
2007-07-06 12:05:00,96.423,96.429,96.412,96.429,28800000.0
2007-07-06 12:06:00,96.412,96.422,96.41,96.422,24000000.0
2007-07-06 12:07:00,96.425,96.425,96.411,96.424,21200000.0
2007-07-06 12:08:00,96.413,96.428,96.412,96.428,12800000.0
2007-07-06 12:09:00,96.427,96.43,96.422,96.425,11200000.0
2007-07-06 12:10:00,96.403,96.414,96.4,96.407,11200000.0
2007-07-06 12:11:00,96.419,96.419,96.409,96.412,27200000.0
2007-07-06 12:12:00,96.401,96.401,96.363,96.363,30400000.0
2007-07-06 12:13:00,96.354,96.361,96.354,96.36,14400000.0
2007-07-06 12:14:00,96.366,96.368,96.35,96.361,16000000.0
2007-07-06 12:15:00,96.356,96.366,96.356,96.366,26600000.0
2007-07-06 12:16:00,96.37,96.378,96.369,96.375,27200000.0
2007-07-06 12:17:00,96.389,96.389,96.38,96.381,43200000.0
2007-07-06 12:18:00,96.381,96.388,96.379,96.386,25600000.0
2007-07-06 12:19:00,96.397,96.412,96.39,96.405,35200000.0
2007-07-06 12:20:00,96.409,96.421,96.408,96.421,36800000.0
2007-07-06 12:21:00,96.414,96.414,96.391,96.403,59200000.0
2007-07-06 12:22:00,96.363,96.382,96.36,96.374,30400000.0
2007-07-06 12:23:00,96.391,96.401,96.391,96.401,32000000.0
2007-07-06 12:24:00,96.415,96.415,96.396,96.396,33600000.0
2007-07-06 12:25:00,96.391,96.41,96.385,96.41,22400000.0
2007-07-06 12:26:00,96.403,96.412,96.403,96.405,30400000.0
2007-07-06 12:27:00,96.409,96.412,96.409,96.411,30400000.0
2007-07-06 12:28:00,96.411,96.414,96.406,96.412,60200000.0
2007-07-06 12:29:00,96.327,96.419,96.322,96.327,114600000.0
2007-07-06 12:30:00,96.367,96.368,96.28,96.368,45800000.0
2007-07-06 12:31:00,96.413,96.419,96.403,96.403,70400000.0
2007-07-06 12:32:00,96.398,96.399,96.39,96.39,28800000.0
2007-07-06 12:33:00,96.353,96.39,96.35,96.37,39400000.0
2007-07-06 12:34:00,96.374,96.374,96.366,96.366,27200000.0
2007-07-06 12:35:00,96.37,96.376,96.368,96.376,25600000.0
2007-07-06 12:36:00,96.375,96.377,96.37,96.372,48000000.0
2007-07-06 12:37:00,96.366,96.368,96.358,96.366,14400000.0
2007-07-06 12:38:00,96.371,96.371,96.362,96.365,14400000.0
2007-07-06 12:39:00,96.364,96.372,96.363,96.372,23400000.0
2007-07-06 12:40:00,96.372,96.372,96.355,96.355,16000000.0
2007-07-06 12:41:00,96.356,96.363,96.355,96.363,22400000.0
2007-07-06 12:42:00,96.366,96.367,96.356,96.356,22400000.0
2007-07-06 12:43:00,96.366,96.366,96.352,96.357,36800000.0
2007-07-06 12:44:00,96.346,96.353,96.345,96.353,22400000.0
2007-07-06 12:45:00,96.349,96.35,96.34,96.34,35200000.0
2007-07-06 12:46:00,96.342,96.342,96.307,96.339,44200000.0
2007-07-06 12:47:00,96.338,96.342,96.332,96.341,8000000.0
2007-07-06 12:48:00,96.345,96.353,96.345,96.353,32000000.0
2007-07-06 12:49:00,96.343,96.356,96.343,96.356,40000000.0
2007-07-06 12:50:00,96.352,96.364,96.351,96.356,16000000.0
2007-07-06 12:51:00,96.374,96.376,96.357,96.376,22800000.0
2007-07-06 12:52:00,96.382,96.382,96.372,96.372,25600000.0
2007-07-06 12:53:00,96.362,96.376,96.362,96.376,10600000.0
2007-07-06 12:54:00,96.382,96.389,96.381,96.381,11200000.0
2007-07-06 12:55:00,96.389,96.398,96.384,96.395,24000000.0
2007-07-06 12:56:00,96.366,96.393,96.366,96.379,12800000.0
2007-07-06 12:57:00,96.408,96.416,96.403,96.413,27200000.0
2007-07-06 12:58:00,96.418,96.423,96.403,96.403,12800000.0
2007-07-06 12:59:00,96.402,96.402,96.391,96.391,14400000.0
2007-07-06 13:00:00,96.38,96.381,96.373,96.378,15400000.0
2007-07-06 13:01:00,96.382,96.383,96.369,96.371,17000000.0
2007-07-06 13:02:00,96.369,96.369,96.358,96.362,12800000.0
2007-07-06 13:03:00,96.356,96.362,96.329,96.329,12200000.0
2007-07-06 13:04:00,96.338,96.35,96.338,96.35,16000000.0
2007-07-06 13:05:00,96.367,96.377,96.36,96.377,12800000.0
2007-07-06 13:06:00,96.379,96.386,96.368,96.386,17600000.0
2007-07-06 13:07:00,96.382,96.392,96.377,96.392,12800000.0
2007-07-06 13:08:00,96.407,96.41,96.403,96.403,32000000.0
2007-07-06 13:09:00,96.399,96.402,96.394,96.397,28800000.0
2007-07-06 13:10:00,96.398,96.406,96.391,96.396,31400000.0
2007-07-06 13:11:00,96.392,96.392,96.386,96.392,19200000.0
2007-07-06 13:12:00,96.392,96.392,96.38,96.384,16000000.0
2007-07-06 13:13:00,96.388,96.391,96.385,96.385,11200000.0
2007-07-06 13:14:00,96.384,96.384,96.376,96.379,11200000.0
2007-07-06 13:15:00,96.369,96.374,96.361,96.374,11200000.0
2007-07-06 13:16:00,96.358,96.361,96.343,96.361,25600000.0
2007-07-06 13:17:00,96.375,96.384,96.375,96.383,12800000.0
2007-07-06 13:18:00,96.388,96.417,96.388,96.417,55400000.0
2007-07-06 13:19:00,96.406,96.417,96.4,96.401,14400000.0
2007-07-06 13:20:00,96.398,96.41,96.392,96.401,12800000.0
2007-07-06 13:21:00,96.404,96.404,96.379,96.379,55400000.0
2007-07-06 13:22:00,96.378,96.39,96.378,96.386,11200000.0
2007-07-06 13:23:00,96.388,96.394,96.383,96.394,12200000.0
2007-07-06 13:24:00,96.407,96.434,96.407,96.434,14400000.0
2007-07-06 13:25:00,96.433,96.438,96.43,96.43,33600000.0
2007-07-06 13:26:00,96.431,96.437,96.429,96.437,24000000.0
2007-07-06 13:27:00,96.43,96.439,96.41,96.43,40000000.0
2007-07-06 13:28:00,96.447,96.454,96.447,96.451,20800000.0
2007-07-06 13:29:00,96.465,96.476,96.465,96.468,22400000.0
2007-07-06 13:30:00,96.463,96.476,96.462,96.463,36800000.0
2007-07-06 13:31:00,96.442,96.45,96.436,96.448,11200000.0
2007-07-06 13:32:00,96.453,96.453,96.444,96.446,17600000.0
2007-07-06 13:33:00,96.453,96.462,96.444,96.444,12800000.0
2007-07-06 13:34:00,96.452,96.452,96.417,96.438,12800000.0
2007-07-06 13:35:00,96.445,96.445,96.413,96.438,12800000.0
2007-07-06 13:36:00,96.432,96.445,96.424,96.43,47400000.0
2007-07-06 13:37:00,96.438,96.445,96.433,96.439,24000000.0
2007-07-06 13:38:00,96.42,96.427,96.408,96.427,28800000.0
2007-07-06 13:39:00,96.44,96.44,96.426,96.426,25600000.0
2007-07-06 13:40:00,96.424,96.437,96.424,96.437,12800000.0
2007-07-06 13:41:00,96.441,96.447,96.441,96.447,16000000.0
2007-07-06 13:42:00,96.453,96.476,96.453,96.476,12800000.0
2007-07-06 13:43:00,96.475,96.475,96.449,96.471,25600000.0
2007-07-06 13:44:00,96.48,96.483,96.475,96.475,28800000.0
2007-07-06 13:45:00,96.457,96.472,96.452,96.472,12200000.0
2007-07-06 13:46:00,96.479,96.479,96.462,96.465,14400000.0
2007-07-06 13:47:00,96.455,96.462,96.447,96.449,27200000.0
2007-07-06 13:48:00,96.461,96.467,96.458,96.458,14400000.0
2007-07-06 13:49:00,96.462,96.462,96.446,96.446,33600000.0
2007-07-06 13:50:00,96.453,96.453,96.441,96.445,33000000.0
2007-07-06 13:51:00,96.444,96.458,96.444,96.455,16000000.0
2007-07-06 13:52:00,96.452,96.466,96.452,96.466,40400000.0
2007-07-06 13:53:00,96.469,96.469,96.457,96.457,36800000.0
2007-07-06 13:54:00,96.454,96.455,96.451,96.451,24000000.0
2007-07-06 13:55:00,96.456,96.464,96.456,96.462,11200000.0
2007-07-06 13:56:00,96.453,96.455,96.448,96.452,14400000.0
2007-07-06 13:57:00,96.449,96.449,96.426,96.426,14400000.0
2007-07-06 13:58:00,96.437,96.451,96.437,96.451,32000000.0
2007-07-06 13:59:00,96.449,96.452,96.443,96.443,48000000.0
2007-07-06 14:00:00,96.433,96.441,96.432,96.44,32000000.0
2007-07-06 14:01:00,96.447,96.463,96.447,96.463,14400000.0
2007-07-06 14:02:00,96.468,96.476,96.462,96.476,28800000.0
2007-07-06 14:03:00,96.484,96.493,96.483,96.483,14400000.0
2007-07-06 14:04:00,96.453,96.471,96.443,96.457,14400000.0
2007-07-06 14:05:00,96.479,96.479,96.475,96.476,25600000.0
2007-07-06 14:06:00,96.476,96.481,96.47,96.47,17600000.0
2007-07-06 14:07:00,96.448,96.453,96.44,96.44,12800000.0
2007-07-06 14:08:00,96.441,96.441,96.419,96.419,24000000.0
2007-07-06 14:09:00,96.39,96.426,96.39,96.426,11200000.0
2007-07-06 14:10:00,96.429,96.429,96.424,96.429,17600000.0
2007-07-06 14:11:00,96.431,96.443,96.431,96.441,12800000.0
2007-07-06 14:12:00,96.435,96.438,96.43,96.43,12800000.0
2007-07-06 14:13:00,96.433,96.442,96.429,96.442,24000000.0
2007-07-06 14:14:00,96.432,96.439,96.423,96.431,20800000.0
2007-07-06 14:15:00,96.431,96.438,96.427,96.428,33600000.0
2007-07-06 14:16:00,96.426,96.433,96.42,96.421,27200000.0
2007-07-06 14:17:00,96.415,96.437,96.415,96.433,10600000.0
2007-07-06 14:18:00,96.421,96.432,96.417,96.42,16000000.0
2007-07-06 14:19:00,96.404,96.408,96.397,96.402,39400000.0
2007-07-06 14:20:00,96.426,96.426,96.417,96.417,14400000.0
2007-07-06 14:21:00,96.412,96.417,96.406,96.411,33600000.0
2007-07-06 14:22:00,96.411,96.416,96.411,96.416,14400000.0
2007-07-06 14:23:00,96.42,96.435,96.42,96.435,17600000.0
2007-07-06 14:24:00,96.44,96.442,96.437,96.439,37200000.0
2007-07-06 14:25:00,96.445,96.455,96.445,96.451,13200000.0
2007-07-06 14:26:00,96.451,96.47,96.443,96.47,19200000.0
2007-07-06 14:27:00,96.467,96.467,96.422,96.422,11200000.0
2007-07-06 14:28:00,96.401,96.401,96.375,96.388,11200000.0
2007-07-06 14:29:00,96.391,96.391,96.363,96.363,12800000.0
2007-07-06 14:30:00,96.367,96.445,96.307,96.438,11200000.0
2007-07-06 14:31:00,96.499,96.515,96.415,96.515,16000000.0
2007-07-06 14:32:00,96.519,96.528,96.513,96.513,12800000.0
2007-07-06 14:33:00,96.533,96.535,96.528,96.531,17600000.0
2007-07-06 14:34:00,96.525,96.525,96.488,96.488,17000000.0
2007-07-06 14:35:00,96.511,96.511,96.476,96.476,11200000.0
2007-07-06 14:36:00,96.47,96.519,96.47,96.515,12800000.0
2007-07-06 14:37:00,96.474,96.483,96.463,96.483,8000000.0
2007-07-06 14:38:00,96.495,96.495,96.475,96.478,11200000.0
2007-07-06 14:39:00,96.486,96.492,96.468,96.491,17600000.0
2007-07-06 14:40:00,96.51,96.513,96.502,96.504,16000000.0
2007-07-06 14:41:00,96.504,96.519,96.501,96.515,11200000.0
2007-07-06 14:42:00,96.526,96.563,96.526,96.56,12800000.0
2007-07-06 14:43:00,96.545,96.548,96.524,96.524,17000000.0
2007-07-06 14:44:00,96.54,96.553,96.536,96.553,12800000.0
2007-07-06 14:45:00,96.547,96.564,96.547,96.564,12800000.0
2007-07-06 14:46:00,96.556,96.56,96.549,96.549,17600000.0
2007-07-06 14:47:00,96.557,96.564,96.553,96.553,12800000.0
2007-07-06 14:48:00,96.549,96.551,96.537,96.537,10600000.0
2007-07-06 14:49:00,96.514,96.543,96.514,96.543,16000000.0
2007-07-06 14:50:00,96.534,96.534,96.52,96.534,12800000.0
2007-07-06 14:51:00,96.542,96.566,96.542,96.556,17600000.0
2007-07-06 14:52:00,96.513,96.548,96.513,96.548,14400000.0
2007-07-06 14:53:00,96.55,96.55,96.537,96.538,11200000.0
2007-07-06 14:54:00,96.549,96.566,96.544,96.563,12800000.0
2007-07-06 14:55:00,96.585,96.597,96.585,96.589,11200000.0
2007-07-06 14:56:00,96.618,96.627,96.598,96.606,17600000.0
2007-07-06 14:57:00,96.589,96.591,96.58,96.59,12800000.0
2007-07-06 14:58:00,96.586,96.586,96.576,96.583,14400000.0
2007-07-06 14:59:00,96.572,96.588,96.566,96.566,12800000.0
2007-07-06 15:00:00,96.561,96.577,96.561,96.565,16000000.0
2007-07-06 15:01:00,96.585,96.607,96.577,96.577,17600000.0
2007-07-06 15:02:00,96.571,96.588,96.571,96.573,11200000.0
2007-07-06 15:03:00,96.567,96.567,96.557,96.563,11200000.0
2007-07-06 15:04:00,96.573,96.588,96.566,96.566,16000000.0
2007-07-06 15:05:00,96.553,96.559,96.545,96.545,12800000.0
2007-07-06 15:06:00,96.539,96.58,96.539,96.575,11200000.0
2007-07-06 15:07:00,96.578,96.591,96.575,96.591,11200000.0
2007-07-06 15:08:00,96.633,96.678,96.633,96.678,11200000.0
2007-07-06 15:09:00,96.677,96.677,96.644,96.644,14400000.0
2007-07-06 15:10:00,96.651,96.678,96.651,96.678,15400000.0
2007-07-06 15:11:00,96.69,96.69,96.665,96.678,12800000.0
2007-07-06 15:12:00,96.693,96.693,96.665,96.678,12800000.0
2007-07-06 15:13:00,96.664,96.67,96.66,96.668,12800000.0
2007-07-06 15:14:00,96.681,96.684,96.676,96.683,16000000.0
2007-07-06 15:15:00,96.695,96.705,96.687,96.693,17600000.0
2007-07-06 15:16:00,96.707,96.727,96.707,96.723,12800000.0
2007-07-06 15:17:00,96.734,96.738,96.728,96.737,14400000.0
2007-07-06 15:18:00,96.737,96.744,96.735,96.739,12800000.0
2007-07-06 15:19:00,96.742,96.756,96.729,96.741,16000000.0
2007-07-06 15:20:00,96.739,96.741,96.731,96.731,16000000.0
2007-07-06 15:21:00,96.738,96.753,96.658,96.75,17600000.0
2007-07-06 15:22:00,96.752,96.767,96.751,96.751,11200000.0
2007-07-06 15:23:00,96.757,96.757,96.737,96.737,11200000.0
2007-07-06 15:24:00,96.744,96.757,96.742,96.757,11200000.0
2007-07-06 15:25:00,96.761,96.768,96.758,96.759,12800000.0
2007-07-06 15:26:00,96.764,96.783,96.76,96.783,14400000.0
2007-07-06 15:27:00,96.786,96.786,96.764,96.764,12800000.0
2007-07-06 15:28:00,96.771,96.772,96.759,96.767,12800000.0
2007-07-06 15:29:00,96.775,96.778,96.764,96.764,17600000.0
2007-07-06 15:30:00,96.78,96.78,96.761,96.761,17600000.0
2007-07-06 15:31:00,96.764,96.782,96.762,96.762,12800000.0
2007-07-06 15:32:00,96.778,96.827,96.778,96.827,11200000.0
2007-07-06 15:33:00,96.827,96.827,96.805,96.805,11200000.0
2007-07-06 15:34:00,96.808,96.813,96.808,96.813,11200000.0
2007-07-06 15:35:00,96.796,96.813,96.793,96.813,12800000.0
2007-07-06 15:36:00,96.839,96.863,96.839,96.863,14400000.0
2007-07-06 15:37:00,96.885,96.885,96.843,96.843,16000000.0
2007-07-06 15:38:00,96.83,96.83,96.827,96.827,3200000.0
2007-07-06 15:39:00,96.796,96.798,96.779,96.784,14400000.0
2007-07-06 15:40:00,96.758,96.763,96.735,96.763,12800000.0
2007-07-06 15:41:00,96.746,96.769,96.746,96.763,16000000.0
2007-07-06 15:42:00,96.759,96.759,96.663,96.735,17600000.0
2007-07-06 15:43:00,96.748,96.762,96.742,96.742,12800000.0
2007-07-06 15:44:00,96.749,96.759,96.749,96.759,12800000.0
2007-07-06 15:45:00,96.76,96.767,96.756,96.761,12800000.0
2007-07-06 15:46:00,96.757,96.763,96.748,96.748,11200000.0
2007-07-06 15:47:00,96.735,96.752,96.731,96.743,11200000.0
2007-07-06 15:48:00,96.74,96.762,96.74,96.757,12800000.0
2007-07-06 15:49:00,96.752,96.774,96.752,96.774,10600000.0
2007-07-06 15:50:00,96.786,96.788,96.771,96.771,14400000.0
2007-07-06 15:52:00,96.765,96.765,96.753,96.755,11200000.0
2007-07-06 15:53:00,96.743,96.793,96.736,96.793,12200000.0
2007-07-06 15:54:00,96.777,96.791,96.777,96.78,17600000.0
2007-07-06 15:55:00,96.774,96.789,96.774,96.785,17600000.0
2007-07-06 15:56:00,96.785,96.8,96.782,96.8,11200000.0
2007-07-06 15:57:00,96.786,96.786,96.779,96.779,14400000.0
2007-07-06 15:58:00,96.81,96.84,96.81,96.84,11200000.0
2007-07-06 15:59:00,96.863,96.877,96.863,96.877,11200000.0
2007-07-06 16:00:00,96.851,96.853,96.84,96.853,11200000.0
2007-07-06 16:01:00,96.819,96.834,96.819,96.834,11200000.0
2007-07-06 16:02:00,96.825,96.826,96.813,96.813,4800000.0
2007-07-06 16:03:00,96.833,96.844,96.833,96.838,12800000.0
2007-07-06 16:04:00,96.849,96.871,96.784,96.871,11200000.0
2007-07-06 16:05:00,96.888,96.915,96.888,96.904,14400000.0
2007-07-06 16:06:00,96.914,96.928,96.912,96.925,16000000.0
2007-07-06 16:07:00,96.919,96.919,96.908,96.917,11200000.0
2007-07-06 16:08:00,96.898,96.898,96.886,96.891,11200000.0
2007-07-06 16:09:00,96.886,96.886,96.873,96.877,12800000.0
2007-07-06 16:10:00,96.873,96.88,96.866,96.866,12800000.0
2007-07-06 16:11:00,96.885,96.89,96.874,96.889,11200000.0
2007-07-06 16:12:00,96.891,96.891,96.82,96.82,17600000.0
2007-07-06 16:13:00,96.824,96.828,96.812,96.828,11200000.0
2007-07-06 16:14:00,96.827,96.827,96.796,96.796,14400000.0
2007-07-06 16:15:00,96.794,96.794,96.761,96.761,11200000.0
2007-07-06 16:16:00,96.777,96.806,96.776,96.806,11200000.0
2007-07-06 16:17:00,96.796,96.803,96.783,96.794,17600000.0
2007-07-06 16:18:00,96.777,96.777,96.75,96.758,16000000.0
2007-07-06 16:19:00,96.736,96.736,96.725,96.726,11200000.0
2007-07-06 16:20:00,96.727,96.736,96.715,96.73,11200000.0
2007-07-06 16:21:00,96.724,96.724,96.71,96.71,11200000.0
2007-07-06 16:22:00,96.704,96.709,96.704,96.705,11200000.0
2007-07-06 16:23:00,96.71,96.712,96.683,96.683,12800000.0
2007-07-06 16:24:00,96.678,96.678,96.651,96.651,11200000.0
2007-07-06 16:25:00,96.64,96.65,96.64,96.65,12800000.0
2007-07-06 16:26:00,96.648,96.664,96.648,96.664,12800000.0
2007-07-06 16:27:00,96.667,96.669,96.655,96.664,17600000.0
2007-07-06 16:28:00,96.674,96.675,96.667,96.675,11200000.0
2007-07-06 16:29:00,96.662,96.667,96.654,96.654,14400000.0
2007-07-06 16:30:00,96.646,96.646,96.638,96.64,14400000.0
2007-07-06 16:31:00,96.643,96.663,96.641,96.658,14400000.0
2007-07-06 16:32:00,96.658,96.661,96.639,96.652,11200000.0
2007-07-06 16:33:00,96.654,96.661,96.65,96.655,14400000.0
2007-07-06 16:34:00,96.656,96.675,96.656,96.665,17600000.0
2007-07-06 16:35:00,96.679,96.689,96.674,96.683,12800000.0
2007-07-06 16:36:00,96.668,96.685,96.664,96.685,11200000.0
2007-07-06 16:37:00,96.661,96.661,96.63,96.63,12800000.0
2007-07-06 16:38:00,96.618,96.624,96.605,96.624,14400000.0
2007-07-06 16:39:00,96.622,96.625,96.608,96.615,12800000.0
2007-07-06 16:40:00,96.61,96.632,96.61,96.632,17600000.0
2007-07-06 16:41:00,96.63,96.63,96.617,96.617,12800000.0
2007-07-06 16:42:00,96.594,96.606,96.578,96.597,11200000.0
2007-07-06 16:43:00,96.596,96.596,96.585,96.596,12800000.0
2007-07-06 16:44:00,96.599,96.599,96.567,96.567,11200000.0
2007-07-06 16:45:00,96.574,96.589,96.574,96.587,11200000.0
2007-07-06 16:46:00,96.577,96.58,96.56,96.572,14400000.0
2007-07-06 16:47:00,96.562,96.577,96.562,96.566,17600000.0
2007-07-06 16:48:00,96.56,96.563,96.554,96.563,11200000.0
2007-07-06 16:49:00,96.558,96.567,96.556,96.556,12800000.0
2007-07-06 16:50:00,96.562,96.562,96.551,96.554,17600000.0
2007-07-06 16:51:00,96.543,96.543,96.471,96.471,11200000.0
2007-07-06 16:52:00,96.555,96.585,96.555,96.575,17600000.0
2007-07-06 16:53:00,96.56,96.56,96.535,96.537,17600000.0
2007-07-06 16:54:00,96.537,96.537,96.515,96.519,17600000.0
2007-07-06 16:55:00,96.516,96.525,96.515,96.521,14400000.0
2007-07-06 16:56:00,96.522,96.533,96.515,96.533,12800000.0
2007-07-06 16:57:00,96.523,96.534,96.523,96.533,16000000.0
2007-07-06 16:58:00,96.544,96.557,96.543,96.551,12800000.0
2007-07-06 16:59:00,96.559,96.578,96.559,96.577,12800000.0
2007-07-06 17:00:00,96.57,96.582,96.559,96.559,11200000.0
2007-07-06 17:01:00,96.55,96.556,96.46,96.556,12800000.0
2007-07-06 17:02:00,96.563,96.576,96.563,96.572,15400000.0
2007-07-06 17:03:00,96.581,96.581,96.563,96.569,17600000.0
2007-07-06 17:04:00,96.564,96.587,96.564,96.585,11200000.0
2007-07-06 17:05:00,96.56,96.605,96.56,96.594,17600000.0
2007-07-06 17:06:00,96.582,96.599,96.579,96.589,11200000.0
2007-07-06 17:07:00,96.597,96.597,96.573,96.573,11200000.0
2007-07-06 17:08:00,96.565,96.565,96.551,96.556,17600000.0
2007-07-06 17:09:00,96.551,96.566,96.551,96.555,16000000.0
2007-07-06 17:10:00,96.571,96.571,96.559,96.559,11200000.0
2007-07-06 17:11:00,96.563,96.567,96.557,96.567,12800000.0
2007-07-06 17:12:00,96.573,96.578,96.552,96.578,12800000.0
2007-07-06 17:13:00,96.578,96.578,96.571,96.571,12800000.0
2007-07-06 17:14:00,96.558,96.558,96.545,96.549,12200000.0
2007-07-06 17:15:00,96.554,96.561,96.553,96.561,12800000.0
2007-07-06 17:16:00,96.572,96.576,96.546,96.554,11200000.0
2007-07-06 17:17:00,96.57,96.57,96.539,96.539,11200000.0
2007-07-06 17:18:00,96.513,96.514,96.507,96.509,12800000.0
2007-07-06 17:19:00,96.515,96.526,96.508,96.508,16000000.0
2007-07-06 17:20:00,96.493,96.501,96.491,96.491,11200000.0
2007-07-06 17:21:00,96.5,96.504,96.49,96.499,12800000.0
2007-07-06 17:22:00,96.495,96.512,96.422,96.512,10600000.0
2007-07-06 17:23:00,96.496,96.505,96.488,96.503,11200000.0
2007-07-06 17:24:00,96.506,96.506,96.487,96.487,11200000.0
2007-07-06 17:25:00,96.489,96.502,96.489,96.498,11200000.0
2007-07-06 17:26:00,96.5,96.513,96.5,96.507,11200000.0
2007-07-06 17:27:00,96.5,96.516,96.5,96.503,17600000.0
2007-07-06 17:28:00,96.501,96.501,96.474,96.476,12800000.0
2007-07-06 17:29:00,96.463,96.472,96.454,96.454,12800000.0
2007-07-06 17:30:00,96.475,96.481,96.451,96.451,11200000.0
2007-07-06 17:31:00,96.44,96.455,96.44,96.455,12800000.0
2007-07-06 17:32:00,96.457,96.457,96.442,96.442,11200000.0
2007-07-06 17:33:00,96.43,96.43,96.421,96.421,3200000.0
2007-07-06 17:34:00,96.427,96.435,96.418,96.435,11200000.0
2007-07-06 17:35:00,96.425,96.432,96.425,96.427,12800000.0
2007-07-06 17:36:00,96.438,96.459,96.438,96.459,11200000.0
2007-07-06 17:37:00,96.455,96.463,96.452,96.456,11200000.0
2007-07-06 17:38:00,96.457,96.471,96.448,96.448,16000000.0
2007-07-06 17:39:00,96.457,96.472,96.454,96.472,17600000.0
2007-07-06 17:40:00,96.473,96.476,96.468,96.476,11200000.0
2007-07-06 17:41:00,96.48,96.48,96.456,96.472,11200000.0
2007-07-06 17:42:00,96.436,96.436,96.415,96.428,11200000.0
2007-07-06 17:43:00,96.42,96.422,96.41,96.416,12800000.0
2007-07-06 17:44:00,96.409,96.418,96.409,96.413,12800000.0
2007-07-06 17:45:00,96.405,96.405,96.374,96.374,11200000.0
2007-07-06 17:46:00,96.387,96.403,96.387,96.399,12800000.0
2007-07-06 17:47:00,96.411,96.427,96.407,96.427,12800000.0
2007-07-06 17:48:00,96.432,96.445,96.432,96.437,11200000.0
2007-07-06 17:49:00,96.444,96.463,96.44,96.452,17600000.0
2007-07-06 17:50:00,96.434,96.443,96.426,96.43,12800000.0
2007-07-06 17:51:00,96.434,96.452,96.432,96.451,11200000.0
2007-07-06 17:52:00,96.444,96.444,96.414,96.414,12800000.0
2007-07-06 17:53:00,96.415,96.429,96.412,96.426,15400000.0
2007-07-06 17:54:00,96.416,96.432,96.416,96.432,14400000.0
2007-07-06 17:55:00,96.452,96.452,96.434,96.435,11200000.0
2007-07-06 17:56:00,96.431,96.438,96.42,96.438,11200000.0
2007-07-06 17:57:00,96.432,96.432,96.4,96.4,15400000.0
2007-07-06 17:58:00,96.386,96.398,96.385,96.385,12800000.0
2007-07-06 17:59:00,96.377,96.397,96.372,96.381,11200000.0
2007-07-06 18:00:00,96.378,96.387,96.378,96.378,17600000.0
2007-07-06 18:01:00,96.373,96.389,96.286,96.387,17600000.0
2007-07-06 18:02:00,96.38,96.403,96.38,96.391,17600000.0
2007-07-06 18:03:00,96.391,96.4,96.39,96.399,13800000.0
2007-07-06 18:04:00,96.403,96.411,96.403,96.403,11200000.0
2007-07-06 18:05:00,96.41,96.416,96.409,96.411,11200000.0
2007-07-06 18:06:00,96.404,96.404,96.388,96.388,12800000.0
2007-07-06 18:07:00,96.386,96.388,96.374,96.387,11200000.0
2007-07-06 18:08:00,96.389,96.389,96.376,96.376,16000000.0
2007-07-06 18:09:00,96.38,96.39,96.378,96.39,16000000.0
2007-07-06 18:10:00,96.409,96.423,96.401,96.423,12200000.0
2007-07-06 18:11:00,96.431,96.438,96.426,96.435,11200000.0
2007-07-06 18:12:00,96.429,96.429,96.42,96.422,12800000.0
2007-07-06 18:13:00,96.426,96.432,96.419,96.425,11200000.0
2007-07-06 18:14:00,96.42,96.427,96.418,96.427,12800000.0
2007-07-06 18:15:00,96.409,96.416,96.39,96.39,12800000.0
2007-07-06 18:16:00,96.368,96.38,96.368,96.372,12800000.0
2007-07-06 18:17:00,96.37,96.375,96.353,96.353,16000000.0
2007-07-06 18:18:00,96.371,96.381,96.371,96.373,11200000.0
2007-07-06 18:19:00,96.359,96.362,96.341,96.358,14400000.0
2007-07-06 18:20:00,96.354,96.354,96.346,96.348,12800000.0
2007-07-06 18:21:00,96.345,96.352,96.338,96.338,11200000.0
2007-07-06 18:22:00,96.333,96.339,96.274,96.338,16000000.0
2007-07-06 18:23:00,96.332,96.345,96.332,96.34,16400000.0
2007-07-06 18:24:00,96.338,96.338,96.326,96.326,12800000.0
2007-07-06 18:25:00,96.332,96.332,96.323,96.326,10600000.0
2007-07-06 18:26:00,96.334,96.356,96.334,96.338,12800000.0
2007-07-06 18:27:00,96.319,96.34,96.316,96.316,14400000.0
2007-07-06 18:28:00,96.31,96.328,96.31,96.319,12800000.0
2007-07-06 18:29:00,96.326,96.344,96.326,96.344,12800000.0
2007-07-06 18:30:00,96.327,96.337,96.326,96.333,10600000.0
2007-07-06 18:31:00,96.334,96.337,96.33,96.33,13200000.0
2007-07-06 18:32:00,96.343,96.349,96.343,96.345,11200000.0
2007-07-06 18:33:00,96.349,96.355,96.339,96.352,11200000.0
2007-07-06 18:34:00,96.354,96.364,96.341,96.341,12800000.0
2007-07-06 18:35:00,96.344,96.344,96.322,96.33,12800000.0
2007-07-06 18:36:00,96.327,96.334,96.325,96.331,12800000.0
2007-07-06 18:37:00,96.331,96.331,96.304,96.307,17600000.0
2007-07-06 18:38:00,96.288,96.296,96.284,96.296,11200000.0
2007-07-06 18:39:00,96.303,96.32,96.303,96.32,15400000.0
2007-07-06 18:40:00,96.325,96.331,96.322,96.331,12200000.0
2007-07-06 18:41:00,96.325,96.325,96.311,96.311,14400000.0
2007-07-06 18:42:00,96.317,96.322,96.281,96.282,11200000.0
2007-07-06 18:43:00,96.31,96.313,96.284,96.284,12800000.0
2007-07-06 18:44:00,96.292,96.305,96.29,96.301,11200000.0
2007-07-06 18:45:00,96.311,96.334,96.311,96.334,11200000.0
2007-07-06 18:46:00,96.341,96.347,96.333,96.337,11200000.0
2007-07-06 18:47:00,96.334,96.337,96.306,96.306,12200000.0
2007-07-06 18:48:00,96.329,96.329,96.316,96.327,12600000.0
2007-07-06 18:49:00,96.324,96.327,96.318,96.319,12800000.0
2007-07-06 18:50:00,96.326,96.326,96.307,96.317,17600000.0
2007-07-06 18:51:00,96.312,96.318,96.298,96.318,12800000.0
2007-07-06 18:52:00,96.333,96.335,96.322,96.323,12800000.0
2007-07-06 18:53:00,96.311,96.312,96.296,96.305,12800000.0
2007-07-06 18:54:00,96.312,96.318,96.311,96.311,11200000.0
2007-07-06 18:55:00,96.311,96.311,96.289,96.289,11200000.0
2007-07-06 18:56:00,96.291,96.291,96.244,96.265,16000000.0
2007-07-06 18:57:00,96.25,96.253,96.234,96.24,11200000.0
2007-07-06 18:58:00,96.24,96.254,96.239,96.239,11200000.0
2007-07-06 18:59:00,96.244,96.244,96.235,96.242,17600000.0
2007-07-06 19:00:00,96.237,96.256,96.237,96.256,12800000.0
2007-07-06 19:01:00,96.258,96.258,96.254,96.254,4800000.0
2007-07-06 19:02:00,96.248,96.248,96.239,96.239,11200000.0
2007-07-06 19:03:00,96.247,96.255,96.247,96.252,11200000.0
2007-07-06 19:04:00,96.237,96.25,96.237,96.24,16000000.0
2007-07-06 19:05:00,96.241,96.25,96.24,96.24,14400000.0
2007-07-06 19:06:00,96.228,96.264,96.228,96.264,15400000.0
2007-07-06 19:07:00,96.264,96.275,96.259,96.275,11200000.0
2007-07-06 19:08:00,96.281,96.281,96.261,96.261,17400000.0
2007-07-06 19:09:00,96.258,96.277,96.258,96.277,12800000.0
2007-07-06 19:10:00,96.282,96.282,96.268,96.27,17600000.0
2007-07-06 19:11:00,96.257,96.267,96.257,96.267,12200000.0
2007-07-06 19:12:00,96.261,96.268,96.254,96.268,11200000.0
2007-07-06 19:13:00,96.262,96.262,96.248,96.248,11200000.0
2007-07-06 19:14:00,96.257,96.282,96.257,96.277,16000000.0
2007-07-06 19:15:00,96.287,96.301,96.277,96.277,12800000.0
2007-07-06 19:16:00,96.283,96.29,96.278,96.288,12800000.0
2007-07-06 19:17:00,96.278,96.307,96.268,96.29,12800000.0
2007-07-06 19:18:00,96.289,96.29,96.279,96.29,17600000.0
2007-07-06 19:19:00,96.288,96.299,96.288,96.29,16000000.0
2007-07-06 19:20:00,96.285,96.287,96.251,96.251,16000000.0
2007-07-06 19:21:00,96.28,96.281,96.266,96.266,11200000.0
2007-07-06 19:22:00,96.269,96.28,96.267,96.28,11200000.0
2007-07-06 19:23:00,96.276,96.283,96.255,96.258,17600000.0
2007-07-06 19:24:00,96.273,96.277,96.263,96.263,17600000.0
2007-07-06 19:25:00,96.262,96.268,96.258,96.258,18000000.0
2007-07-06 19:26:00,96.262,96.274,96.25,96.25,11200000.0
2007-07-06 19:27:00,96.264,96.28,96.264,96.279,11200000.0
2007-07-06 19:28:00,96.273,96.287,96.273,96.281,13200000.0
2007-07-06 19:29:00,96.292,96.3,96.266,96.266,11200000.0
2007-07-06 19:30:00,96.265,96.287,96.265,96.284,14400000.0
2007-07-06 19:31:00,96.285,96.285,96.262,96.279,11200000.0
2007-07-06 19:32:00,96.275,96.287,96.265,96.265,12800000.0
2007-07-06 19:33:00,96.272,96.29,96.266,96.273,12800000.0
2007-07-06 19:34:00,96.283,96.287,96.28,96.28,12800000.0
2007-07-06 19:35:00,96.295,96.303,96.281,96.281,17600000.0
2007-07-06 19:36:00,96.28,96.287,96.273,96.273,11200000.0
2007-07-06 19:37:00,96.287,96.297,96.287,96.294,10600000.0
2007-07-06 19:38:00,96.292,96.315,96.292,96.295,17600000.0
2007-07-06 19:39:00,96.303,96.307,96.289,96.3,16000000.0
2007-07-06 19:40:00,96.292,96.298,96.285,96.294,14400000.0
2007-07-06 19:41:00,96.285,96.286,96.274,96.274,9600000.0
2007-07-06 19:42:00,96.277,96.277,96.267,96.269,12800000.0
2007-07-06 19:43:00,96.279,96.284,96.264,96.264,11200000.0
2007-07-06 19:44:00,96.241,96.269,96.238,96.269,16000000.0
2007-07-06 19:45:00,96.276,96.299,96.276,96.299,12800000.0
2007-07-06 19:46:00,96.295,96.306,96.295,96.306,11200000.0
2007-07-06 19:47:00,96.29,96.299,96.282,96.282,16000000.0
2007-07-06 19:48:00,96.287,96.293,96.27,96.27,11200000.0
2007-07-06 19:49:00,96.295,96.295,96.268,96.278,12800000.0
2007-07-06 19:50:00,96.29,96.308,96.29,96.3,12800000.0
2007-07-06 19:51:00,96.291,96.292,96.285,96.291,17600000.0
2007-07-06 19:52:00,96.286,96.302,96.281,96.302,11200000.0
2007-07-06 19:53:00,96.31,96.31,96.298,96.304,12800000.0
2007-07-06 19:54:00,96.3,96.302,96.293,96.293,14400000.0
2007-07-06 19:55:00,96.283,96.295,96.279,96.294,17600000.0
2007-07-06 19:56:00,96.29,96.292,96.282,96.292,11200000.0
2007-07-06 19:57:00,96.294,96.294,96.284,96.288,12800000.0
2007-07-06 19:58:00,96.284,96.297,96.284,96.286,14400000.0
2007-07-06 19:59:00,96.288,96.297,96.275,96.29,14400000.0
2007-07-06 20:00:00,96.292,96.294,96.287,96.29,12800000.0
2007-07-06 20:01:00,96.288,96.304,96.262,96.304,11200000.0
2007-07-06 20:02:00,96.28,96.289,96.277,96.281,11200000.0
2007-07-06 20:03:00,96.289,96.3,96.289,96.3,16000000.0
2007-07-06 20:04:00,96.3,96.3,96.28,96.294,12800000.0
2007-07-06 20:05:00,96.308,96.308,96.285,96.295,12800000.0
2007-07-06 20:06:00,96.291,96.291,96.272,96.272,12800000.0
2007-07-06 20:07:00,96.286,96.296,96.282,96.296,8000000.0
2007-07-06 20:08:00,96.297,96.303,96.291,96.301,12800000.0
2007-07-06 20:09:00,96.298,96.298,96.279,96.293,16000000.0
2007-07-06 20:10:00,96.296,96.297,96.284,96.297,17600000.0
2007-07-06 20:11:00,96.291,96.291,96.282,96.289,14400000.0
2007-07-06 20:12:00,96.286,96.291,96.28,96.289,14400000.0
2007-07-06 20:13:00,96.29,96.297,96.284,96.297,11200000.0
2007-07-06 20:14:00,96.302,96.32,96.302,96.32,11200000.0
2007-07-06 20:15:00,96.312,96.32,96.309,96.32,11200000.0
2007-07-06 20:16:00,96.307,96.313,96.306,96.307,12800000.0
2007-07-06 20:17:00,96.307,96.312,96.306,96.312,12800000.0
2007-07-06 20:18:00,96.312,96.312,96.296,96.302,12800000.0
2007-07-06 20:19:00,96.305,96.309,96.299,96.301,11200000.0
2007-07-06 20:20:00,96.298,96.298,96.279,96.279,11200000.0
2007-07-06 20:21:00,96.264,96.264,96.257,96.258,12800000.0
2007-07-06 20:22:00,96.251,96.252,96.246,96.25,11200000.0
2007-07-06 20:23:00,96.254,96.286,96.254,96.265,11200000.0
2007-07-06 20:24:00,96.286,96.286,96.267,96.275,15400000.0
2007-07-06 20:25:00,96.274,96.274,96.266,96.27,12800000.0
2007-07-06 20:26:00,96.257,96.274,96.257,96.274,11200000.0
2007-07-06 20:27:00,96.264,96.269,96.257,96.257,17600000.0
2007-07-06 20:28:00,96.252,96.263,96.252,96.26,17600000.0
2007-07-06 20:29:00,96.26,96.26,96.237,96.237,11200000.0
2007-07-06 20:30:00,96.237,96.245,96.236,96.244,11200000.0
2007-07-06 20:31:00,96.255,96.264,96.252,96.256,13800000.0
2007-07-06 20:32:00,96.251,96.251,96.237,96.237,16000000.0
2007-07-06 20:33:00,96.235,96.244,96.224,96.228,16000000.0
2007-07-06 20:34:00,96.224,96.224,96.195,96.208,16000000.0
2007-07-06 20:35:00,96.21,96.236,96.21,96.232,14400000.0
2007-07-06 20:36:00,96.238,96.238,96.219,96.219,11200000.0
2007-07-06 20:37:00,96.219,96.23,96.216,96.221,18000000.0
2007-07-06 20:38:00,96.211,96.215,96.211,96.211,12800000.0
2007-07-06 20:39:00,96.222,96.232,96.217,96.217,16000000.0
2007-07-06 20:40:00,96.223,96.231,96.22,96.225,12800000.0
2007-07-06 20:41:00,96.214,96.222,96.214,96.222,17600000.0
2007-07-06 20:42:00,96.219,96.219,96.205,96.205,3200000.0
2007-07-06 20:43:00,96.209,96.209,96.2,96.203,11200000.0
2007-07-06 20:44:00,96.195,96.196,96.173,96.173,11200000.0
2007-07-06 20:45:00,96.214,96.22,96.203,96.203,11200000.0
2007-07-06 20:46:00,96.203,96.203,96.189,96.194,12800000.0
2007-07-06 20:47:00,96.195,96.206,96.139,96.193,11200000.0
2007-07-06 20:48:00,96.197,96.211,96.197,96.211,12800000.0
2007-07-06 20:49:00,96.214,96.222,96.208,96.222,12800000.0
2007-07-06 20:50:00,96.223,96.232,96.223,96.231,12800000.0
2007-07-06 20:51:00,96.229,96.264,96.229,96.243,16400000.0
2007-07-06 20:52:00,96.239,96.239,96.231,96.231,11200000.0
2007-07-06 20:53:00,96.231,96.24,96.231,96.238,12800000.0
2007-07-06 20:54:00,96.235,96.238,96.226,96.237,11200000.0
2007-07-06 20:55:00,96.233,96.233,96.221,96.222,12800000.0
2007-07-06 20:56:00,96.236,96.236,96.221,96.235,8000000.0
2007-07-06 20:57:00,96.237,96.237,96.224,96.224,12800000.0
2007-07-06 20:58:00,96.21,96.212,96.187,96.187,17600000.0
2007-07-06 20:59:00,96.19,96.21,96.19,96.21,16000000.0
2007-07-06 21:00:00,96.212,96.222,96.199,96.216,12800000.0
2007-07-06 21:01:00,96.216,96.22,96.211,96.212,12800000.0
2007-07-06 21:02:00,96.211,96.211,96.2,96.206,14400000.0
2007-07-06 21:03:00,96.209,96.21,96.205,96.21,11200000.0
2007-07-06 21:04:00,96.209,96.221,96.203,96.221,11200000.0
2007-07-06 21:05:00,96.224,96.23,96.215,96.219,14400000.0
2007-07-06 21:06:00,96.22,96.232,96.22,96.225,17600000.0
2007-07-06 21:07:00,96.233,96.233,96.208,96.208,12800000.0
2007-07-06 21:08:00,96.216,96.27,96.216,96.252,12800000.0
2007-07-06 21:09:00,96.272,96.28,96.23,96.23,14400000.0
2007-07-06 21:10:00,96.262,96.266,96.245,96.258,12800000.0
2007-07-06 21:11:00,96.257,96.264,96.257,96.264,8000000.0
2007-07-06 21:12:00,96.283,96.283,96.271,96.276,12200000.0
2007-07-06 21:13:00,96.275,96.284,96.275,96.284,12800000.0
2007-07-06 21:14:00,96.279,96.279,96.247,96.257,17600000.0
2007-07-06 21:15:00,96.271,96.271,96.25,96.259,17600000.0
2007-07-06 21:16:00,96.249,96.276,96.249,96.276,12800000.0
2007-07-06 21:17:00,96.251,96.251,96.236,96.243,12800000.0
2007-07-06 21:18:00,96.236,96.244,96.229,96.241,12800000.0
2007-07-06 21:19:00,96.237,96.237,96.227,96.235,12200000.0
2007-07-06 21:20:00,96.231,96.265,96.231,96.265,12800000.0
2007-07-06 21:21:00,96.265,96.282,96.265,96.277,16000000.0
2007-07-06 21:22:00,96.295,96.296,96.291,96.293,12800000.0
2007-07-06 21:23:00,96.284,96.3,96.284,96.3,14400000.0
2007-07-06 21:24:00,96.298,96.298,96.284,96.293,12800000.0
2007-07-06 21:25:00,96.313,96.326,96.303,96.303,12800000.0
2007-07-06 21:26:00,96.321,96.333,96.316,96.333,17600000.0
2007-07-06 21:27:00,96.33,96.333,96.317,96.327,12800000.0
2007-07-06 21:28:00,96.325,96.332,96.318,96.324,12800000.0
2007-07-06 21:29:00,96.332,96.338,96.331,96.331,10600000.0
2007-07-06 21:30:00,96.339,96.342,96.337,96.337,11200000.0
2007-07-06 21:31:00,96.35,96.35,96.343,96.344,8000000.0
2007-07-06 21:32:00,96.363,96.363,96.343,96.355,8000000.0
2007-07-06 21:33:00,96.341,96.357,96.339,96.357,12800000.0
2007-07-06 21:34:00,96.347,96.347,96.345,96.345,3200000.0
2007-07-06 21:35:00,96.326,96.339,96.326,96.339,8000000.0
2007-07-06 21:36:00,96.328,96.34,96.314,96.34,17600000.0
2007-07-06 21:37:00,96.347,96.353,96.345,96.347,12800000.0
2007-07-06 21:38:00,96.345,96.352,96.345,96.352,12800000.0
2007-07-06 21:39:00,96.342,96.346,96.337,96.343,16000000.0
2007-07-06 21:40:00,96.352,96.352,96.345,96.345,12800000.0
2007-07-06 21:41:00,96.34,96.345,96.334,96.334,6400000.0
2007-07-06 21:42:00,96.349,96.376,96.349,96.372,12800000.0
2007-07-06 21:43:00,96.372,96.38,96.368,96.37,17600000.0
2007-07-06 21:44:00,96.381,96.386,96.381,96.384,8000000.0
2007-07-06 21:45:00,96.389,96.39,96.375,96.386,12800000.0
2007-07-06 21:46:00,96.387,96.396,96.362,96.396,12800000.0
2007-07-06 21:47:00,96.403,96.403,96.392,96.397,11200000.0
2007-07-06 21:48:00,96.403,96.403,96.385,96.395,17600000.0
2007-07-06 21:49:00,96.385,96.391,96.302,96.387,11200000.0
2007-07-06 21:50:00,96.402,96.41,96.402,96.41,11200000.0
2007-07-06 21:51:00,96.409,96.433,96.409,96.433,11200000.0
2007-07-06 21:52:00,96.438,96.455,96.438,96.455,11200000.0
2007-07-06 21:53:00,96.464,96.464,96.429,96.429,17600000.0
2007-07-06 21:54:00,96.438,96.446,96.419,96.419,14400000.0
2007-07-06 21:55:00,96.43,96.442,96.424,96.436,16000000.0
2007-07-06 21:56:00,96.441,96.451,96.441,96.444,12800000.0
2007-07-06 21:57:00,96.426,96.436,96.426,96.426,8000000.0
2007-07-06 21:58:00,96.419,96.428,96.408,96.425,11200000.0
2007-07-06 21:59:00,96.42,96.42,96.415,96.417,8000000.0
2007-07-06 22:00:00,96.405,96.411,96.392,96.411,12800000.0
2007-07-06 22:01:00,96.41,96.41,96.315,96.315,12800000.0
2007-07-06 22:02:00,96.416,96.423,96.415,96.418,12800000.0
2007-07-06 22:03:00,96.419,96.428,96.417,96.417,12800000.0
2007-07-06 22:04:00,96.435,96.468,96.387,96.387,11200000.0
2007-07-06 22:05:00,96.43,96.43,96.416,96.416,11200000.0
2007-07-06 22:06:00,96.413,96.414,96.403,96.403,17600000.0
2007-07-06 22:07:00,96.416,96.418,96.408,96.418,12800000.0
2007-07-06 22:08:00,96.409,96.409,96.398,96.403,11200000.0
2007-07-06 22:09:00,96.39,96.438,96.39,96.438,11200000.0
2007-07-06 22:10:00,96.44,96.449,96.423,96.423,17600000.0
2007-07-06 22:11:00,96.416,96.423,96.416,96.42,8000000.0
2007-07-06 22:12:00,96.419,96.422,96.409,96.409,11200000.0
2007-07-06 22:13:00,96.42,96.423,96.412,96.416,17600000.0
2007-07-06 22:14:00,96.411,96.418,96.403,96.403,16000000.0
2007-07-06 22:15:00,96.41,96.41,96.398,96.399,11200000.0
2007-07-06 22:16:00,96.4,96.4,96.391,96.395,12800000.0
2007-07-06 22:17:00,96.372,96.377,96.368,96.368,11200000.0
2007-07-06 22:18:00,96.365,96.365,96.352,96.36,12800000.0
2007-07-06 22:19:00,96.36,96.389,96.359,96.389,14400000.0
2007-07-06 22:20:00,96.393,96.393,96.377,96.38,11200000.0
2007-07-06 22:21:00,96.404,96.406,96.385,96.388,16000000.0
2007-07-06 22:22:00,96.381,96.412,96.381,96.412,11200000.0
2007-07-06 22:23:00,96.418,96.424,96.411,96.411,12200000.0
2007-07-06 22:24:00,96.413,96.434,96.413,96.433,12800000.0
2007-07-06 22:25:00,96.439,96.445,96.407,96.445,12800000.0
2007-07-06 22:26:00,96.439,96.447,96.43,96.447,11200000.0
2007-07-06 22:27:00,96.444,96.444,96.428,96.428,12800000.0
2007-07-06 22:28:00,96.429,96.429,96.415,96.419,17600000.0
2007-07-06 22:29:00,96.409,96.412,96.398,96.398,8000000.0
2007-07-06 22:30:00,96.402,96.413,96.402,96.405,11200000.0
2007-07-06 22:31:00,96.406,96.406,96.351,96.351,11200000.0
2007-07-06 22:32:00,96.384,96.39,96.369,96.369,12800000.0
2007-07-06 22:33:00,96.364,96.378,96.363,96.378,12800000.0
2007-07-06 22:34:00,96.381,96.381,96.372,96.374,12800000.0
2007-07-06 22:35:00,96.372,96.372,96.355,96.355,12800000.0
2007-07-06 22:36:00,96.342,96.358,96.342,96.356,12800000.0
2007-07-06 22:37:00,96.354,96.377,96.354,96.367,12800000.0
2007-07-06 22:38:00,96.363,96.363,96.35,96.357,12800000.0
2007-07-06 22:39:00,96.362,96.381,96.362,96.37,11200000.0
2007-07-06 22:40:00,96.376,96.378,96.361,96.361,16000000.0
2007-07-06 22:41:00,96.353,96.353,96.326,96.343,8000000.0
2007-07-06 22:42:00,96.356,96.366,96.356,96.363,11200000.0
2007-07-06 22:43:00,96.361,96.361,96.298,96.357,16000000.0
2007-07-06 22:44:00,96.349,96.356,96.333,96.348,16000000.0
2007-07-06 22:45:00,96.349,96.353,96.349,96.353,14400000.0
2007-07-06 22:46:00,96.347,96.369,96.347,96.369,4200000.0
2007-07-06 22:47:00,96.391,96.407,96.391,96.402,12800000.0
2007-07-06 22:48:00,96.403,96.406,96.376,96.376,12800000.0
2007-07-06 22:49:00,96.405,96.406,96.397,96.406,9600000.0
2007-07-06 22:50:00,96.402,96.419,96.402,96.414,17600000.0
2007-07-06 22:51:00,96.416,96.419,96.395,96.411,9600000.0
2007-07-06 22:52:00,96.411,96.416,96.4,96.4,14400000.0
2007-07-06 22:53:00,96.41,96.446,96.41,96.446,11200000.0
2007-07-06 22:54:00,96.45,96.457,96.442,96.442,11200000.0
2007-07-06 22:55:00,96.438,96.438,96.419,96.419,8000000.0
2007-07-06 22:56:00,96.418,96.436,96.417,96.433,12800000.0
2007-07-06 22:57:00,96.45,96.454,96.444,96.447,14400000.0
2007-07-06 22:58:00,96.452,96.452,96.426,96.434,14400000.0
2007-07-06 22:59:00,96.423,96.43,96.417,96.417,11200000.0
2007-07-08 23:00:00,96.414,96.446,96.397,96.446,12800000.0
2007-07-08 23:01:00,96.375,96.431,96.375,96.431,8000000.0
2007-07-08 23:02:00,96.437,96.437,96.417,96.418,12800000.0
2007-07-08 23:03:00,96.414,96.433,96.414,96.433,17600000.0
2007-07-08 23:04:00,96.432,96.459,96.432,96.459,10600000.0
2007-07-08 23:05:00,96.465,96.465,96.445,96.46,12800000.0
2007-07-08 23:06:00,96.476,96.49,96.476,96.48,17600000.0
2007-07-08 23:07:00,96.497,96.501,96.481,96.481,11200000.0
2007-07-08 23:08:00,96.473,96.479,96.381,96.479,8000000.0
2007-07-08 23:09:00,96.487,96.491,96.48,96.484,11200000.0
2007-07-08 23:10:00,96.48,96.49,96.472,96.472,11200000.0
2007-07-08 23:11:00,96.479,96.494,96.479,96.494,12800000.0
2007-07-08 23:12:00,96.489,96.489,96.474,96.478,13800000.0
2007-07-08 23:13:00,96.48,96.496,96.472,96.496,14400000.0
2007-07-08 23:14:00,96.498,96.5,96.489,96.493,17600000.0
2007-07-08 23:15:00,96.498,96.499,96.49,96.497,9600000.0
2007-07-08 23:16:00,96.493,96.495,96.488,96.495,12800000.0
2007-07-08 23:17:00,96.487,96.493,96.484,96.491,6400000.0
2007-07-08 23:18:00,96.509,96.51,96.492,96.502,11200000.0
2007-07-08 23:19:00,96.497,96.498,96.494,96.496,11200000.0
2007-07-08 23:20:00,96.491,96.501,96.484,96.493,12800000.0
2007-07-08 23:22:00,96.498,96.503,96.494,96.495,12800000.0
2007-07-08 23:23:00,96.508,96.511,96.505,96.511,12800000.0
2007-07-08 23:24:00,96.505,96.512,96.503,96.512,12800000.0
2007-07-08 23:25:00,96.514,96.518,96.514,96.518,4800000.0
2007-07-08 23:26:00,96.518,96.52,96.51,96.515,16000000.0
2007-07-08 23:27:00,96.501,96.501,96.49,96.491,8000000.0
2007-07-08 23:28:00,96.502,96.502,96.485,96.487,12800000.0
2007-07-08 23:29:00,96.479,96.484,96.461,96.464,10600000.0
2007-07-08 23:30:00,96.496,96.5,96.494,96.496,12800000.0
2007-07-08 23:31:00,96.483,96.483,96.475,96.48,11200000.0
2007-07-08 23:32:00,96.493,96.494,96.474,96.474,9600000.0
2007-07-08 23:33:00,96.478,96.478,96.467,96.468,14400000.0
2007-07-08 23:34:00,96.477,96.477,96.459,96.46,14400000.0
2007-07-08 23:35:00,96.462,96.48,96.458,96.48,12800000.0
2007-07-08 23:36:00,96.47,96.475,96.466,96.466,12800000.0
2007-07-08 23:37:00,96.454,96.475,96.452,96.452,16000000.0
2007-07-08 23:38:00,96.467,96.476,96.466,96.476,11200000.0
2007-07-08 23:39:00,96.479,96.488,96.399,96.488,11200000.0
2007-07-08 23:40:00,96.477,96.486,96.455,96.475,12800000.0
2007-07-08 23:41:00,96.478,96.488,96.478,96.485,12800000.0
2007-07-08 23:42:00,96.46,96.463,96.455,96.462,14400000.0
2007-07-08 23:44:00,96.478,96.478,96.466,96.472,12800000.0
2007-07-08 23:45:00,96.457,96.473,96.457,96.473,11200000.0
2007-07-08 23:46:00,96.463,96.485,96.463,96.485,11200000.0
2007-07-08 23:47:00,96.509,96.536,96.504,96.536,11200000.0
2007-07-08 23:48:00,96.542,96.548,96.532,96.534,12800000.0
2007-07-08 23:49:00,96.548,96.553,96.545,96.553,14400000.0
2007-07-08 23:50:00,96.565,96.567,96.556,96.567,11200000.0
2007-07-08 23:51:00,96.568,96.569,96.562,96.568,11200000.0
2007-07-08 23:52:00,96.554,96.561,96.546,96.554,14400000.0
2007-07-08 23:53:00,96.548,96.554,96.533,96.533,14400000.0
2007-07-08 23:54:00,96.54,96.544,96.532,96.532,11200000.0
2007-07-08 23:55:00,96.529,96.544,96.526,96.536,12800000.0
2007-07-08 23:56:00,96.524,96.526,96.515,96.515,12800000.0
2007-07-08 23:57:00,96.509,96.516,96.509,96.516,8000000.0
2007-07-08 23:58:00,96.538,96.552,96.528,96.552,11200000.0
2007-07-08 23:59:00,96.566,96.575,96.554,96.566,14400000.0
2007-07-09 00:00:00,96.567,96.573,96.557,96.573,12800000.0
2007-07-09 00:01:00,96.571,96.581,96.57,96.581,16400000.0
2007-07-09 00:02:00,96.586,96.589,96.579,96.583,12800000.0
2007-07-09 00:03:00,96.577,96.582,96.571,96.571,12800000.0
2007-07-09 00:04:00,96.57,96.576,96.56,96.569,14400000.0
2007-07-09 00:05:00,96.573,96.582,96.567,96.582,14400000.0
2007-07-09 00:06:00,96.579,96.579,96.572,96.573,9600000.0
2007-07-09 00:07:00,96.585,96.603,96.578,96.603,14400000.0
2007-07-09 00:08:00,96.6,96.6,96.588,96.588,12800000.0
2007-07-09 00:09:00,96.593,96.6,96.588,96.588,11200000.0
2007-07-09 00:10:00,96.588,96.596,96.588,96.596,8000000.0
2007-07-09 00:11:00,96.589,96.6,96.589,96.6,11200000.0
2007-07-09 00:12:00,96.597,96.602,96.593,96.602,11200000.0
2007-07-09 00:13:00,96.598,96.598,96.58,96.58,11200000.0
2007-07-09 00:14:00,96.575,96.59,96.575,96.584,11200000.0
2007-07-09 00:15:00,96.571,96.58,96.565,96.577,12800000.0
2007-07-09 00:16:00,96.575,96.581,96.565,96.568,11200000.0
2007-07-09 00:17:00,96.573,96.581,96.57,96.576,12800000.0
2007-07-09 00:18:00,96.585,96.591,96.583,96.583,11200000.0
2007-07-09 00:19:00,96.58,96.588,96.58,96.588,13200000.0
2007-07-09 00:20:00,96.589,96.589,96.518,96.581,14400000.0
2007-07-09 00:21:00,96.588,96.588,96.578,96.581,10000000.0
2007-07-09 00:22:00,96.56,96.567,96.552,96.552,17600000.0
2007-07-09 00:23:00,96.566,96.583,96.566,96.583,11200000.0
2007-07-09 00:24:00,96.579,96.581,96.571,96.577,17600000.0
2007-07-09 00:25:00,96.575,96.579,96.568,96.579,11200000.0
2007-07-09 00:26:00,96.575,96.578,96.563,96.563,11200000.0
2007-07-09 00:28:00,96.578,96.578,96.568,96.568,12800000.0
2007-07-09 00:29:00,96.589,96.597,96.531,96.597,17600000.0
2007-07-09 00:30:00,96.587,96.593,96.57,96.57,12800000.0
2007-07-09 00:31:00,96.596,96.597,96.592,96.594,11200000.0
2007-07-09 00:32:00,96.589,96.597,96.588,96.589,14400000.0
2007-07-09 00:33:00,96.567,96.594,96.567,96.594,16400000.0
2007-07-09 00:34:00,96.601,96.603,96.588,96.595,17600000.0
2007-07-09 00:35:00,96.594,96.597,96.588,96.592,11200000.0
2007-07-09 00:36:00,96.597,96.597,96.59,96.59,12800000.0
2007-07-09 00:37:00,96.587,96.597,96.586,96.594,11200000.0
2007-07-09 00:38:00,96.598,96.598,96.585,96.592,14400000.0
2007-07-09 00:39:00,96.578,96.588,96.576,96.586,12800000.0
2007-07-09 00:40:00,96.588,96.591,96.581,96.584,12800000.0
2007-07-09 00:41:00,96.589,96.604,96.582,96.604,12800000.0
2007-07-09 00:42:00,96.612,96.612,96.598,96.604,11200000.0
2007-07-09 00:43:00,96.604,96.608,96.595,96.599,14400000.0
2007-07-09 00:44:00,96.606,96.609,96.599,96.599,17600000.0
2007-07-09 00:45:00,96.602,96.611,96.602,96.611,11200000.0
2007-07-09 00:46:00,96.613,96.613,96.606,96.609,15400000.0
2007-07-09 00:47:00,96.594,96.601,96.593,96.593,9600000.0
2007-07-09 00:48:00,96.601,96.606,96.596,96.596,11200000.0
2007-07-09 00:49:00,96.597,96.603,96.593,96.603,16000000.0
2007-07-09 00:50:00,96.611,96.611,96.598,96.599,11200000.0
2007-07-09 00:51:00,96.592,96.601,96.578,96.591,11200000.0
2007-07-09 00:52:00,96.597,96.609,96.597,96.598,14400000.0
2007-07-09 00:53:00,96.597,96.597,96.583,96.586,15800000.0
2007-07-09 00:54:00,96.589,96.597,96.586,96.597,16000000.0
2007-07-09 00:55:00,96.601,96.603,96.598,96.598,11200000.0
2007-07-09 00:56:00,96.601,96.607,96.596,96.604,14400000.0
2007-07-09 00:57:00,96.594,96.595,96.588,96.59,15400000.0
2007-07-09 00:58:00,96.588,96.595,96.581,96.592,11200000.0
2007-07-09 00:59:00,96.504,96.621,96.504,96.621,11200000.0
2007-07-09 01:00:00,96.62,96.623,96.608,96.623,11200000.0
2007-07-09 01:01:00,96.625,96.625,96.604,96.617,8000000.0
2007-07-09 01:02:00,96.611,96.611,96.593,96.609,11200000.0
2007-07-09 01:03:00,96.618,96.62,96.618,96.618,8000000.0
2007-07-09 01:04:00,96.609,96.609,96.602,96.602,11200000.0
2007-07-09 01:05:00,96.6,96.6,96.513,96.513,11200000.0
2007-07-09 01:06:00,96.586,96.602,96.586,96.602,11200000.0
2007-07-09 01:07:00,96.603,96.603,96.544,96.591,11200000.0
2007-07-09 01:08:00,96.599,96.606,96.58,96.606,11200000.0
2007-07-09 01:09:00,96.607,96.607,96.59,96.59,11200000.0
2007-07-09 01:10:00,96.591,96.602,96.591,96.592,17600000.0
2007-07-09 01:11:00,96.578,96.586,96.578,96.582,14400000.0
2007-07-09 01:12:00,96.581,96.59,96.57,96.573,12800000.0
2007-07-09 01:13:00,96.57,96.576,96.566,96.576,12800000.0
2007-07-09 01:14:00,96.571,96.58,96.571,96.58,11200000.0
2007-07-09 01:15:00,96.573,96.573,96.551,96.551,10400000.0
2007-07-09 01:16:00,96.555,96.556,96.545,96.555,11200000.0
2007-07-09 01:17:00,96.557,96.564,96.557,96.564,12800000.0
2007-07-09 01:18:00,96.582,96.588,96.582,96.582,11200000.0
2007-07-09 01:19:00,96.586,96.586,96.562,96.58,12800000.0
2007-07-09 01:20:00,96.56,96.563,96.553,96.554,16000000.0
2007-07-09 01:21:00,96.554,96.554,96.535,96.553,12800000.0
2007-07-09 01:22:00,96.556,96.573,96.55,96.573,12800000.0
2007-07-09 01:23:00,96.552,96.568,96.552,96.565,12800000.0
2007-07-09 01:24:00,96.564,96.572,96.564,96.565,12800000.0
2007-07-09 01:25:00,96.565,96.582,96.565,96.582,14400000.0
2007-07-09 01:26:00,96.586,96.59,96.58,96.586,11200000.0
2007-07-09 01:27:00,96.578,96.578,96.547,96.547,11200000.0
2007-07-09 01:28:00,96.551,96.557,96.54,96.55,17600000.0
2007-07-09 01:29:00,96.543,96.543,96.534,96.542,11200000.0
2007-07-09 01:30:00,96.549,96.553,96.542,96.548,11200000.0
2007-07-09 01:31:00,96.525,96.543,96.525,96.54,14400000.0
2007-07-09 01:32:00,96.553,96.553,96.54,96.545,12800000.0
2007-07-09 01:33:00,96.544,96.544,96.523,96.535,9000000.0
2007-07-09 01:34:00,96.537,96.548,96.537,96.538,17600000.0
2007-07-09 01:35:00,96.547,96.547,96.438,96.528,11200000.0
2007-07-09 01:36:00,96.552,96.56,96.546,96.552,12800000.0
2007-07-09 01:37:00,96.561,96.573,96.552,96.573,16400000.0
2007-07-09 01:38:00,96.562,96.564,96.553,96.553,17600000.0
2007-07-09 01:39:00,96.561,96.561,96.547,96.547,8000000.0
2007-07-09 01:40:00,96.56,96.56,96.547,96.547,13200000.0
2007-07-09 01:41:00,96.563,96.584,96.561,96.584,12800000.0
2007-07-09 01:42:00,96.574,96.575,96.562,96.567,11200000.0
2007-07-09 01:43:00,96.577,96.577,96.513,96.575,14400000.0
2007-07-09 01:44:00,96.58,96.58,96.558,96.57,10600000.0
2007-07-09 01:45:00,96.547,96.558,96.547,96.555,11200000.0
2007-07-09 01:46:00,96.559,96.569,96.558,96.566,11200000.0
2007-07-09 01:47:00,96.554,96.565,96.553,96.565,11200000.0
2007-07-09 01:48:00,96.559,96.559,96.516,96.54,12800000.0
2007-07-09 01:49:00,96.528,96.53,96.506,96.51,11200000.0
2007-07-09 01:50:00,96.486,96.49,96.469,96.49,16000000.0
2007-07-09 01:51:00,96.483,96.49,96.471,96.471,17600000.0
2007-07-09 01:52:00,96.471,96.481,96.466,96.476,12800000.0
2007-07-09 01:53:00,96.467,96.478,96.467,96.478,12800000.0
2007-07-09 01:54:00,96.488,96.515,96.488,96.514,12200000.0
2007-07-09 01:55:00,96.508,96.519,96.508,96.513,12800000.0
2007-07-09 01:56:00,96.497,96.497,96.481,96.484,16000000.0
2007-07-09 01:57:00,96.506,96.515,96.488,96.488,12800000.0
2007-07-09 01:58:00,96.498,96.511,96.494,96.511,17600000.0
2007-07-09 01:59:00,96.497,96.505,96.493,96.501,12800000.0
2007-07-09 02:00:00,96.492,96.493,96.486,96.493,12800000.0
2007-07-09 02:01:00,96.475,96.481,96.471,96.477,17600000.0
2007-07-09 02:02:00,96.485,96.485,96.467,96.467,12800000.0
2007-07-09 02:03:00,96.451,96.461,96.448,96.461,16000000.0
2007-07-09 02:04:00,96.471,96.471,96.43,96.439,12800000.0
2007-07-09 02:05:00,96.467,96.467,96.449,96.459,12800000.0
2007-07-09 02:06:00,96.45,96.45,96.438,96.44,12800000.0
2007-07-09 02:07:00,96.461,96.461,96.445,96.457,12800000.0
2007-07-09 02:08:00,96.465,96.472,96.46,96.469,17000000.0
2007-07-09 02:09:00,96.474,96.474,96.453,96.459,16000000.0
2007-07-09 02:10:00,96.457,96.463,96.451,96.457,11200000.0
2007-07-09 02:11:00,96.462,96.462,96.44,96.447,12800000.0
2007-07-09 02:12:00,96.45,96.45,96.438,96.439,11200000.0
2007-07-09 02:13:00,96.463,96.478,96.463,96.469,11200000.0
2007-07-09 02:14:00,96.483,96.488,96.479,96.479,11200000.0
2007-07-09 02:15:00,96.481,96.49,96.476,96.483,11200000.0
2007-07-09 02:16:00,96.472,96.472,96.41,96.463,9600000.0
2007-07-09 02:17:00,96.46,96.477,96.46,96.477,11200000.0
2007-07-09 02:18:00,96.477,96.477,96.464,96.468,12800000.0
2007-07-09 02:19:00,96.454,96.465,96.43,96.45,12800000.0
2007-07-09 02:20:00,96.453,96.457,96.449,96.449,8000000.0
2007-07-09 02:21:00,96.435,96.453,96.435,96.438,17600000.0
2007-07-09 02:22:00,96.439,96.448,96.437,96.441,16000000.0
2007-07-09 02:23:00,96.435,96.445,96.433,96.44,12800000.0
2007-07-09 02:24:00,96.435,96.458,96.362,96.458,11200000.0
2007-07-09 02:25:00,96.457,96.462,96.418,96.418,17600000.0
2007-07-09 02:26:00,96.457,96.461,96.447,96.458,9600000.0
2007-07-09 02:28:00,96.455,96.456,96.442,96.448,14400000.0
2007-07-09 02:29:00,96.446,96.455,96.437,96.449,11200000.0
2007-07-09 02:30:00,96.45,96.457,96.45,96.452,11200000.0
2007-07-09 02:31:00,96.438,96.455,96.438,96.451,17600000.0
2007-07-09 02:32:00,96.452,96.454,96.437,96.449,11200000.0
2007-07-09 02:33:00,96.46,96.471,96.46,96.468,11200000.0
2007-07-09 02:34:00,96.461,96.461,96.447,96.447,13800000.0
2007-07-09 02:35:00,96.443,96.443,96.435,96.435,12800000.0
2007-07-09 02:36:00,96.428,96.428,96.41,96.411,12800000.0
2007-07-09 02:37:00,96.417,96.426,96.414,96.415,12200000.0
2007-07-09 02:38:00,96.404,96.404,96.377,96.381,12800000.0
2007-07-09 02:39:00,96.393,96.395,96.386,96.391,16000000.0
2007-07-09 02:40:00,96.379,96.398,96.379,96.39,12800000.0
2007-07-09 02:41:00,96.392,96.392,96.385,96.39,11200000.0
2007-07-09 02:42:00,96.372,96.387,96.366,96.387,12800000.0
2007-07-09 02:43:00,96.39,96.392,96.384,96.384,11200000.0
2007-07-09 02:44:00,96.375,96.378,96.374,96.375,9600000.0
2007-07-09 02:45:00,96.369,96.369,96.359,96.359,11200000.0
2007-07-09 02:46:00,96.35,96.358,96.348,96.358,12800000.0
2007-07-09 02:47:00,96.356,96.356,96.342,96.342,12800000.0
2007-07-09 02:48:00,96.354,96.36,96.35,96.355,14400000.0
2007-07-09 02:49:00,96.344,96.352,96.334,96.335,17600000.0
2007-07-09 02:50:00,96.344,96.353,96.343,96.353,11200000.0
2007-07-09 02:51:00,96.35,96.35,96.319,96.323,11200000.0
2007-07-09 02:52:00,96.314,96.314,96.252,96.311,11200000.0
2007-07-09 02:53:00,96.294,96.294,96.274,96.274,11200000.0
2007-07-09 02:54:00,96.21,96.319,96.21,96.292,11200000.0
2007-07-09 02:55:00,96.263,96.281,96.263,96.271,11200000.0
2007-07-09 02:56:00,96.264,96.269,96.257,96.257,8000000.0
2007-07-09 02:57:00,96.259,96.259,96.224,96.228,11200000.0
2007-07-09 02:58:00,96.222,96.243,96.216,96.243,8000000.0
2007-07-09 02:59:00,96.239,96.241,96.204,96.204,11200000.0
2007-07-09 03:00:00,96.193,96.193,96.047,96.047,11200000.0
2007-07-09 03:01:00,96.143,96.163,96.143,96.146,11200000.0
2007-07-09 03:02:00,96.16,96.173,96.136,96.15,16000000.0
2007-07-09 03:03:00,96.163,96.163,96.129,96.129,13200000.0
2007-07-09 03:04:00,96.11,96.11,96.078,96.078,11200000.0
2007-07-09 03:05:00,96.086,96.102,96.08,96.08,16000000.0
2007-07-09 03:06:00,96.07,96.078,96.069,96.073,16000000.0
2007-07-09 03:07:00,96.073,96.083,96.073,96.076,14400000.0
2007-07-09 03:08:00,96.1,96.1,96.082,96.089,11200000.0
2007-07-09 03:09:00,96.093,96.103,96.093,96.103,11200000.0
2007-07-09 03:10:00,96.107,96.111,96.082,96.092,16000000.0
2007-07-09 03:11:00,96.093,96.102,96.093,96.102,11200000.0
2007-07-09 03:12:00,96.088,96.097,96.075,96.075,9600000.0
2007-07-09 03:13:00,96.052,96.052,96.033,96.042,16000000.0
2007-07-09 03:14:00,96.046,96.05,96.045,96.045,11200000.0
2007-07-09 03:15:00,96.028,96.059,96.023,96.039,17600000.0
2007-07-09 03:16:00,96.039,96.054,96.034,96.051,14400000.0
2007-07-09 03:17:00,96.054,96.066,96.048,96.066,11200000.0
2007-07-09 03:18:00,96.063,96.063,96.05,96.057,12600000.0
2007-07-09 03:19:00,96.038,96.038,96.03,96.036,12800000.0
2007-07-09 03:20:00,96.056,96.072,96.054,96.072,12800000.0
2007-07-09 03:21:00,96.079,96.086,96.073,96.086,14400000.0
2007-07-09 03:22:00,96.09,96.096,96.077,96.077,11200000.0
2007-07-09 03:23:00,96.085,96.088,96.081,96.088,12800000.0
2007-07-09 03:24:00,96.086,96.086,96.076,96.078,11200000.0
2007-07-09 03:25:00,96.074,96.086,96.068,96.068,17600000.0
2007-07-09 03:26:00,96.06,96.06,96.038,96.038,16000000.0
2007-07-09 03:27:00,96.051,96.073,96.051,96.072,14400000.0
2007-07-09 03:28:00,96.079,96.079,96.05,96.065,11200000.0
2007-07-09 03:29:00,96.062,96.081,96.062,96.08,12200000.0
2007-07-09 03:30:00,96.087,96.097,96.024,96.097,17600000.0
2007-07-09 03:31:00,96.1,96.108,96.1,96.104,12800000.0
2007-07-09 03:32:00,96.101,96.119,96.101,96.114,8000000.0
2007-07-09 03:33:00,96.117,96.118,96.109,96.109,11200000.0
2007-07-09 03:34:00,96.109,96.116,96.102,96.116,11200000.0
2007-07-09 03:35:00,96.117,96.133,96.117,96.133,17600000.0
2007-07-09 03:36:00,96.156,96.162,96.156,96.158,11200000.0
2007-07-09 03:37:00,96.161,96.177,96.161,96.168,17600000.0
2007-07-09 03:38:00,96.175,96.183,96.173,96.183,9600000.0
2007-07-09 03:39:00,96.178,96.181,96.113,96.181,14800000.0
2007-07-09 03:40:00,96.179,96.188,96.177,96.181,12800000.0
2007-07-09 03:41:00,96.196,96.201,96.189,96.189,11200000.0
2007-07-09 03:42:00,96.196,96.21,96.196,96.201,12800000.0
2007-07-09 03:43:00,96.208,96.227,96.206,96.227,10600000.0
2007-07-09 03:44:00,96.223,96.225,96.209,96.225,12800000.0
2007-07-09 03:45:00,96.22,96.226,96.213,96.214,11200000.0
2007-07-09 03:46:00,96.216,96.225,96.216,96.225,11200000.0
2007-07-09 03:47:00,96.243,96.244,96.215,96.229,11200000.0
2007-07-09 03:48:00,96.205,96.233,96.205,96.23,11200000.0
2007-07-09 03:49:00,96.236,96.236,96.228,96.228,7400000.0
2007-07-09 03:50:00,96.237,96.247,96.237,96.241,11200000.0
2007-07-09 03:51:00,96.258,96.271,96.258,96.271,12800000.0
2007-07-09 03:52:00,96.282,96.287,96.272,96.272,14400000.0
2007-07-09 03:53:00,96.281,96.289,96.281,96.286,9600000.0
2007-07-09 03:54:00,96.289,96.294,96.285,96.289,14400000.0
2007-07-09 03:55:00,96.31,96.313,96.298,96.31,14400000.0
2007-07-09 03:56:00,96.284,96.292,96.265,96.265,12800000.0
2007-07-09 03:57:00,96.262,96.262,96.251,96.261,12800000.0
2007-07-09 03:58:00,96.262,96.271,96.26,96.26,15400000.0
2007-07-09 03:59:00,96.263,96.284,96.263,96.284,12800000.0
2007-07-09 04:00:00,96.288,96.288,96.263,96.263,14400000.0
2007-07-09 04:01:00,96.28,96.291,96.28,96.291,10600000.0
2007-07-09 04:02:00,96.286,96.294,96.286,96.289,8000000.0
2007-07-09 04:03:00,96.272,96.281,96.259,96.271,12800000.0
2007-07-09 04:04:00,96.256,96.263,96.252,96.252,12800000.0
2007-07-09 04:05:00,96.238,96.244,96.238,96.244,10600000.0
2007-07-09 04:06:00,96.249,96.275,96.249,96.275,14400000.0
2007-07-09 04:07:00,96.275,96.294,96.275,96.279,14400000.0
2007-07-09 04:08:00,96.29,96.29,96.265,96.265,11200000.0
2007-07-09 04:09:00,96.265,96.278,96.263,96.276,10600000.0
2007-07-09 04:10:00,96.276,96.276,96.242,96.275,14400000.0
2007-07-09 04:11:00,96.262,96.287,96.242,96.287,12800000.0
2007-07-09 04:12:00,96.292,96.301,96.281,96.296,11200000.0
2007-07-09 04:13:00,96.291,96.309,96.282,96.309,11200000.0
2007-07-09 04:14:00,96.3,96.303,96.297,96.301,11200000.0
2007-07-09 04:15:00,96.305,96.313,96.298,96.313,13200000.0
2007-07-09 04:16:00,96.311,96.311,96.3,96.3,11200000.0
2007-07-09 04:17:00,96.296,96.296,96.283,96.286,14400000.0
2007-07-09 04:18:00,96.299,96.316,96.299,96.309,12800000.0
2007-07-09 04:19:00,96.308,96.32,96.296,96.317,12800000.0
2007-07-09 04:20:00,96.316,96.322,96.226,96.322,10600000.0
2007-07-09 04:21:00,96.326,96.326,96.31,96.31,11200000.0
2007-07-09 04:22:00,96.297,96.318,96.295,96.295,16000000.0
2007-07-09 04:23:00,96.299,96.315,96.296,96.315,12800000.0
2007-07-09 04:24:00,96.32,96.326,96.302,96.322,12800000.0
2007-07-09 04:25:00,96.325,96.325,96.313,96.318,14400000.0
2007-07-09 04:26:00,96.298,96.3,96.291,96.292,14400000.0
2007-07-09 04:27:00,96.308,96.327,96.308,96.327,9600000.0
2007-07-09 04:28:00,96.326,96.326,96.315,96.321,11200000.0
2007-07-09 04:29:00,96.331,96.335,96.327,96.333,12800000.0
2007-07-09 04:30:00,96.324,96.335,96.315,96.315,10600000.0
2007-07-09 04:31:00,96.338,96.353,96.333,96.353,12800000.0
2007-07-09 04:32:00,96.353,96.36,96.353,96.354,8400000.0
2007-07-09 04:33:00,96.354,96.354,96.339,96.346,16000000.0
2007-07-09 04:34:00,96.35,96.35,96.343,96.343,4800000.0
2007-07-09 04:35:00,96.34,96.341,96.336,96.337,12800000.0
2007-07-09 04:36:00,96.336,96.361,96.336,96.361,12800000.0
2007-07-09 04:37:00,96.37,96.37,96.348,96.365,12800000.0
2007-07-09 04:38:00,96.352,96.36,96.352,96.36,11200000.0
2007-07-09 04:39:00,96.359,96.364,96.336,96.355,12800000.0
2007-07-09 04:40:00,96.353,96.364,96.353,96.364,11200000.0
2007-07-09 04:41:00,96.371,96.371,96.353,96.353,11200000.0
2007-07-09 04:42:00,96.332,96.332,96.329,96.329,6400000.0
2007-07-09 04:43:00,96.335,96.347,96.322,96.347,12800000.0
2007-07-09 04:44:00,96.342,96.35,96.342,96.346,9600000.0
2007-07-09 04:45:00,96.351,96.351,96.338,96.341,17600000.0
2007-07-09 04:46:00,96.339,96.35,96.337,96.35,14400000.0
2007-07-09 04:47:00,96.347,96.354,96.341,96.353,14400000.0
2007-07-09 04:48:00,96.356,96.36,96.334,96.334,12800000.0
2007-07-09 04:49:00,96.327,96.352,96.327,96.352,11200000.0
2007-07-09 04:50:00,96.353,96.38,96.353,96.38,10000000.0
2007-07-09 04:51:00,96.371,96.371,96.278,96.371,8000000.0
2007-07-09 04:52:00,96.374,96.374,96.362,96.366,11200000.0
2007-07-09 04:53:00,96.358,96.377,96.358,96.362,17600000.0
2007-07-09 04:54:00,96.358,96.362,96.355,96.355,12800000.0
2007-07-09 04:55:00,96.358,96.368,96.355,96.355,11200000.0
2007-07-09 04:56:00,96.338,96.349,96.337,96.349,17600000.0
2007-07-09 04:57:00,96.372,96.38,96.37,96.38,12800000.0
2007-07-09 04:58:00,96.391,96.391,96.38,96.38,8000000.0
2007-07-09 04:59:00,96.405,96.405,96.384,96.384,12800000.0
2007-07-09 05:00:00,96.367,96.376,96.367,96.372,11200000.0
2007-07-09 05:01:00,96.369,96.379,96.363,96.379,14400000.0
2007-07-09 05:02:00,96.373,96.385,96.373,96.385,14400000.0
2007-07-09 05:03:00,96.367,96.369,96.346,96.353,12800000.0
2007-07-09 05:04:00,96.366,96.366,96.35,96.356,7400000.0
2007-07-09 05:05:00,96.37,96.38,96.37,96.377,10600000.0
2007-07-09 05:06:00,96.38,96.38,96.372,96.377,11200000.0
2007-07-09 05:07:00,96.38,96.395,96.37,96.393,14400000.0
2007-07-09 05:08:00,96.38,96.388,96.372,96.372,6400000.0
2007-07-09 05:09:00,96.387,96.39,96.379,96.384,17600000.0
2007-07-09 05:10:00,96.392,96.392,96.382,96.383,9600000.0
2007-07-09 05:11:00,96.356,96.377,96.356,96.377,12800000.0
2007-07-09 05:12:00,96.379,96.389,96.379,96.385,12800000.0
2007-07-09 05:13:00,96.38,96.38,96.38,96.38,14400000.0
2007-07-09 05:14:00,96.398,96.436,96.398,96.436,14400000.0
2007-07-09 05:15:00,96.454,96.462,96.441,96.451,16000000.0
2007-07-09 05:16:00,96.451,96.466,96.383,96.465,15400000.0
2007-07-09 05:17:00,96.474,96.481,96.474,96.475,11200000.0
2007-07-09 05:18:00,96.463,96.476,96.455,96.476,8000000.0
2007-07-09 05:19:00,96.474,96.488,96.474,96.483,16000000.0
2007-07-09 05:20:00,96.478,96.494,96.478,96.494,11200000.0
2007-07-09 05:21:00,96.496,96.498,96.483,96.498,12800000.0
2007-07-09 05:22:00,96.499,96.512,96.499,96.503,12800000.0
2007-07-09 05:23:00,96.505,96.509,96.498,96.498,12800000.0
2007-07-09 05:24:00,96.524,96.547,96.524,96.542,12800000.0
2007-07-09 05:25:00,96.568,96.585,96.568,96.58,12800000.0
2007-07-09 05:26:00,96.576,96.582,96.572,96.58,12800000.0
2007-07-09 05:27:00,96.573,96.582,96.573,96.575,12800000.0
2007-07-09 05:28:00,96.567,96.576,96.563,96.576,11200000.0
2007-07-09 05:29:00,96.582,96.61,96.582,96.606,11200000.0
2007-07-09 05:30:00,96.587,96.587,96.572,96.572,8000000.0
2007-07-09 05:31:00,96.563,96.587,96.563,96.583,17600000.0
2007-07-09 05:32:00,96.57,96.576,96.569,96.571,12800000.0
2007-07-09 05:33:00,96.565,96.576,96.557,96.576,11200000.0
2007-07-09 05:34:00,96.574,96.574,96.549,96.552,12800000.0
2007-07-09 05:35:00,96.531,96.551,96.531,96.533,12800000.0
2007-07-09 05:36:00,96.548,96.562,96.548,96.554,12800000.0
2007-07-09 05:37:00,96.551,96.561,96.549,96.549,11200000.0
2007-07-09 05:38:00,96.552,96.56,96.551,96.56,16000000.0
2007-07-09 05:39:00,96.55,96.558,96.55,96.556,11200000.0
2007-07-09 05:40:00,96.557,96.562,96.555,96.555,14400000.0
2007-07-09 05:41:00,96.559,96.562,96.557,96.558,12800000.0
2007-07-09 05:42:00,96.551,96.574,96.551,96.566,11200000.0
2007-07-09 05:43:00,96.57,96.571,96.558,96.558,12800000.0
2007-07-09 05:44:00,96.562,96.577,96.562,96.577,11200000.0
2007-07-09 05:45:00,96.594,96.594,96.587,96.587,16000000.0
2007-07-09 05:46:00,96.588,96.594,96.578,96.594,17600000.0
2007-07-09 05:47:00,96.569,96.589,96.569,96.577,11200000.0
2007-07-09 05:48:00,96.582,96.602,96.582,96.597,8000000.0
2007-07-09 05:49:00,96.589,96.601,96.589,96.593,17600000.0
2007-07-09 05:50:00,96.605,96.614,96.601,96.602,11200000.0
2007-07-09 05:51:00,96.612,96.616,96.602,96.616,11200000.0
2007-07-09 05:52:00,96.598,96.598,96.586,96.594,12800000.0
2007-07-09 05:53:00,96.57,96.585,96.57,96.577,17000000.0
2007-07-09 05:54:00,96.581,96.584,96.573,96.573,11200000.0
2007-07-09 05:55:00,96.511,96.572,96.511,96.561,11200000.0
2007-07-09 05:56:00,96.56,96.571,96.56,96.571,12800000.0
2007-07-09 05:57:00,96.569,96.576,96.567,96.576,12800000.0
2007-07-09 05:58:00,96.484,96.579,96.484,96.579,12800000.0
2007-07-09 05:59:00,96.599,96.599,96.574,96.578,12800000.0
2007-07-09 06:00:00,96.588,96.601,96.588,96.601,8000000.0
2007-07-09 06:01:00,96.59,96.59,96.565,96.58,11200000.0
2007-07-09 06:02:00,96.578,96.578,96.565,96.565,8000000.0
2007-07-09 06:03:00,96.584,96.588,96.584,96.588,12800000.0
2007-07-09 06:04:00,96.59,96.593,96.578,96.59,16000000.0
2007-07-09 06:05:00,96.58,96.586,96.572,96.586,14400000.0
2007-07-09 06:06:00,96.584,96.593,96.582,96.582,17600000.0
2007-07-09 06:07:00,96.576,96.585,96.576,96.584,11200000.0
2007-07-09 06:08:00,96.568,96.589,96.557,96.589,11200000.0
2007-07-09 06:09:00,96.571,96.571,96.53,96.53,11200000.0
2007-07-09 06:10:00,96.51,96.51,96.422,96.491,11200000.0
2007-07-09 06:11:00,96.474,96.488,96.474,96.483,17600000.0
2007-07-09 06:12:00,96.506,96.514,96.503,96.514,11200000.0
2007-07-09 06:13:00,96.502,96.502,96.471,96.488,12800000.0
2007-07-09 06:14:00,96.499,96.502,96.487,96.5,12800000.0
2007-07-09 06:15:00,96.499,96.505,96.496,96.496,8000000.0
2007-07-09 06:16:00,96.486,96.504,96.486,96.503,17600000.0
2007-07-09 06:17:00,96.506,96.512,96.506,96.506,12800000.0
2007-07-09 06:18:00,96.492,96.492,96.472,96.472,6400000.0
2007-07-09 06:19:00,96.473,96.473,96.459,96.459,12800000.0
2007-07-09 06:20:00,96.461,96.461,96.404,96.404,15400000.0
2007-07-09 06:21:00,96.42,96.425,96.419,96.419,12800000.0
2007-07-09 06:22:00,96.413,96.454,96.413,96.454,12800000.0
2007-07-09 06:23:00,96.454,96.465,96.445,96.465,18000000.0
2007-07-09 06:24:00,96.472,96.473,96.465,96.473,8000000.0
2007-07-09 06:26:00,96.467,96.467,96.453,96.464,12800000.0
2007-07-09 06:27:00,96.485,96.491,96.475,96.481,8000000.0
2007-07-09 06:28:00,96.466,96.474,96.466,96.474,8000000.0
2007-07-09 06:29:00,96.477,96.495,96.477,96.495,11200000.0
2007-07-09 06:30:00,96.489,96.489,96.486,96.486,3200000.0
2007-07-09 06:31:00,96.48,96.48,96.465,96.472,12800000.0
2007-07-09 06:32:00,96.46,96.465,96.451,96.451,12800000.0
2007-07-09 06:33:00,96.447,96.461,96.442,96.452,17600000.0
2007-07-09 06:34:00,96.431,96.461,96.431,96.461,12800000.0
2007-07-09 06:35:00,96.448,96.477,96.448,96.475,12800000.0
2007-07-09 06:36:00,96.488,96.488,96.471,96.471,14400000.0
2007-07-09 06:37:00,96.471,96.489,96.471,96.487,12800000.0
2007-07-09 06:38:00,96.49,96.499,96.475,96.496,16000000.0
2007-07-09 06:39:00,96.508,96.508,96.471,96.471,12800000.0
2007-07-09 06:40:00,96.487,96.488,96.485,96.485,6400000.0
2007-07-09 06:41:00,96.482,96.486,96.477,96.482,12800000.0
2007-07-09 06:42:00,96.481,96.481,96.463,96.463,12800000.0
2007-07-09 06:43:00,96.457,96.462,96.451,96.455,12800000.0
2007-07-09 06:44:00,96.449,96.454,96.439,96.449,17600000.0
2007-07-09 06:45:00,96.453,96.46,96.443,96.46,17600000.0
2007-07-09 06:46:00,96.464,96.469,96.462,96.463,12200000.0
2007-07-09 06:47:00,96.476,96.486,96.475,96.478,12800000.0
2007-07-09 06:48:00,96.478,96.487,96.468,96.468,8000000.0
2007-07-09 06:49:00,96.461,96.475,96.446,96.464,12800000.0
2007-07-09 06:50:00,96.453,96.494,96.453,96.494,14400000.0
2007-07-09 06:51:00,96.507,96.534,96.507,96.525,12800000.0
2007-07-09 06:52:00,96.499,96.522,96.495,96.495,12800000.0
2007-07-09 06:53:00,96.513,96.523,96.51,96.523,17600000.0
2007-07-09 06:54:00,96.524,96.524,96.512,96.523,14400000.0
2007-07-09 06:55:00,96.52,96.52,96.5,96.501,11200000.0
2007-07-09 06:56:00,96.504,96.505,96.495,96.495,11200000.0
2007-07-09 06:57:00,96.512,96.512,96.496,96.496,14400000.0
2007-07-09 06:58:00,96.503,96.503,96.49,96.49,12800000.0
2007-07-09 06:59:00,96.49,96.496,96.475,96.484,12800000.0
2007-07-09 07:00:00,96.477,96.49,96.475,96.49,16000000.0
2007-07-09 07:01:00,96.504,96.504,96.488,96.488,17600000.0
2007-07-09 07:02:00,96.508,96.508,96.478,96.478,12800000.0
2007-07-09 07:04:00,96.486,96.511,96.486,96.511,12800000.0
2007-07-09 07:05:00,96.503,96.503,96.476,96.488,10600000.0
2007-07-09 07:06:00,96.49,96.49,96.48,96.486,12800000.0
2007-07-09 07:07:00,96.5,96.518,96.5,96.505,11200000.0
2007-07-09 07:08:00,96.489,96.494,96.483,96.486,15400000.0
2007-07-09 07:09:00,96.516,96.516,96.48,96.511,12800000.0
2007-07-09 07:10:00,96.47,96.507,96.461,96.498,12800000.0
2007-07-09 07:11:00,96.504,96.506,96.499,96.506,12800000.0
2007-07-09 07:12:00,96.505,96.517,96.453,96.513,11200000.0
2007-07-09 07:13:00,96.505,96.505,96.496,96.496,12800000.0
2007-07-09 07:14:00,96.491,96.524,96.489,96.524,10600000.0
2007-07-09 07:15:00,96.538,96.546,96.538,96.541,11200000.0
2007-07-09 07:16:00,96.54,96.544,96.526,96.526,11200000.0
2007-07-09 07:17:00,96.54,96.55,96.54,96.55,17600000.0
2007-07-09 07:18:00,96.536,96.536,96.51,96.529,17600000.0
2007-07-09 07:19:00,96.527,96.539,96.527,96.531,12800000.0
2007-07-09 07:20:00,96.522,96.542,96.52,96.542,16400000.0
2007-07-09 07:21:00,96.524,96.551,96.524,96.549,12800000.0
2007-07-09 07:22:00,96.542,96.555,96.542,96.555,17600000.0
2007-07-09 07:23:00,96.557,96.557,96.549,96.552,11200000.0
2007-07-09 07:24:00,96.542,96.548,96.532,96.534,14400000.0
2007-07-09 07:25:00,96.53,96.53,96.505,96.505,15400000.0
2007-07-09 07:26:00,96.504,96.504,96.468,96.468,16000000.0
2007-07-09 07:27:00,96.435,96.456,96.435,96.449,16000000.0
2007-07-09 07:28:00,96.448,96.448,96.437,96.439,13800000.0
2007-07-09 07:29:00,96.435,96.439,96.429,96.436,11200000.0
2007-07-09 07:30:00,96.453,96.461,96.448,96.448,11200000.0
2007-07-09 07:31:00,96.45,96.454,96.445,96.445,17600000.0
2007-07-09 07:32:00,96.463,96.481,96.463,96.481,17600000.0
2007-07-09 07:33:00,96.472,96.472,96.439,96.439,11200000.0
2007-07-09 07:34:00,96.453,96.453,96.444,96.449,13200000.0
2007-07-09 07:35:00,96.446,96.457,96.446,96.452,16000000.0
2007-07-09 07:36:00,96.411,96.437,96.411,96.428,11200000.0
2007-07-09 07:37:00,96.418,96.418,96.412,96.412,11200000.0
2007-07-09 07:38:00,96.421,96.426,96.42,96.426,12200000.0
2007-07-09 07:39:00,96.421,96.424,96.415,96.424,11200000.0
2007-07-09 07:40:00,96.426,96.432,96.421,96.426,11200000.0
2007-07-09 07:41:00,96.443,96.448,96.438,96.448,12200000.0
2007-07-09 07:42:00,96.472,96.472,96.458,96.458,12800000.0
2007-07-09 07:43:00,96.453,96.469,96.446,96.457,12800000.0
2007-07-09 07:44:00,96.461,96.486,96.461,96.486,11200000.0
2007-07-09 07:45:00,96.484,96.484,96.473,96.483,10600000.0
2007-07-09 07:46:00,96.467,96.474,96.466,96.473,11200000.0
2007-07-09 07:47:00,96.473,96.473,96.456,96.459,14400000.0
2007-07-09 07:48:00,96.474,96.481,96.465,96.479,14800000.0
2007-07-09 07:49:00,96.483,96.485,96.458,96.485,17600000.0
2007-07-09 07:50:00,96.499,96.5,96.483,96.489,16000000.0
2007-07-09 07:51:00,96.484,96.484,96.472,96.48,12800000.0
2007-07-09 07:52:00,96.478,96.496,96.478,96.496,8000000.0
2007-07-09 07:53:00,96.508,96.509,96.502,96.507,12800000.0
2007-07-09 07:54:00,96.54,96.549,96.539,96.549,12800000.0
2007-07-09 07:55:00,96.534,96.542,96.517,96.542,12800000.0
2007-07-09 07:56:00,96.542,96.543,96.535,96.535,16000000.0
2007-07-09 07:57:00,96.535,96.562,96.535,96.562,11200000.0
2007-07-09 07:58:00,96.565,96.569,96.558,96.569,11200000.0
2007-07-09 07:59:00,96.565,96.567,96.559,96.564,12800000.0
2007-07-09 08:00:00,96.553,96.553,96.528,96.528,14400000.0
2007-07-09 08:01:00,96.503,96.506,96.492,96.492,13800000.0
2007-07-09 08:02:00,96.504,96.504,96.495,96.495,12800000.0
2007-07-09 08:03:00,96.496,96.51,96.495,96.51,11200000.0
2007-07-09 08:04:00,96.538,96.539,96.529,96.534,17000000.0
2007-07-09 08:05:00,96.537,96.539,96.526,96.538,14400000.0
2007-07-09 08:06:00,96.541,96.541,96.527,96.53,12800000.0
2007-07-09 08:07:00,96.535,96.538,96.528,96.535,11200000.0
2007-07-09 08:08:00,96.533,96.548,96.533,96.545,17600000.0
2007-07-09 08:09:00,96.56,96.566,96.552,96.554,12800000.0
2007-07-09 08:10:00,96.535,96.557,96.535,96.551,12800000.0
2007-07-09 08:11:00,96.543,96.547,96.534,96.538,11200000.0
2007-07-09 08:12:00,96.536,96.55,96.536,96.539,16000000.0
2007-07-09 08:13:00,96.564,96.569,96.552,96.552,11200000.0
2007-07-09 08:14:00,96.544,96.548,96.536,96.536,12800000.0
2007-07-09 08:15:00,96.544,96.547,96.525,96.525,16000000.0
2007-07-09 08:16:00,96.543,96.55,96.526,96.55,11200000.0
2007-07-09 08:17:00,96.548,96.557,96.548,96.556,12800000.0
2007-07-09 08:18:00,96.551,96.557,96.548,96.548,9600000.0
2007-07-09 08:19:00,96.548,96.549,96.53,96.535,14800000.0
2007-07-09 08:20:00,96.532,96.543,96.522,96.543,16000000.0
2007-07-09 08:21:00,96.547,96.555,96.542,96.542,17000000.0
2007-07-09 08:22:00,96.55,96.55,96.534,96.534,11200000.0
2007-07-09 08:23:00,96.533,96.533,96.523,96.523,11600000.0
2007-07-09 08:24:00,96.521,96.521,96.498,96.498,17600000.0
2007-07-09 08:25:00,96.488,96.514,96.488,96.514,12800000.0
2007-07-09 08:26:00,96.507,96.508,96.494,96.494,12800000.0
2007-07-09 08:27:00,96.452,96.488,96.452,96.488,12800000.0
2007-07-09 08:28:00,96.497,96.497,96.475,96.485,11200000.0
2007-07-09 08:29:00,96.477,96.504,96.477,96.504,14400000.0
2007-07-09 08:30:00,96.493,96.498,96.487,96.487,11200000.0
2007-07-09 08:31:00,96.487,96.521,96.487,96.514,12800000.0
2007-07-09 08:32:00,96.52,96.532,96.52,96.532,11200000.0
2007-07-09 08:33:00,96.533,96.533,96.528,96.528,11200000.0
2007-07-09 08:34:00,96.521,96.559,96.521,96.559,17600000.0
2007-07-09 08:35:00,96.566,96.566,96.55,96.559,17600000.0
2007-07-09 08:36:00,96.554,96.56,96.544,96.544,17600000.0
2007-07-09 08:37:00,96.539,96.539,96.526,96.526,11200000.0
2007-07-09 08:38:00,96.528,96.542,96.528,96.541,11200000.0
2007-07-09 08:39:00,96.532,96.551,96.532,96.537,16000000.0
2007-07-09 08:40:00,96.528,96.528,96.514,96.514,16000000.0
2007-07-09 08:41:00,96.515,96.515,96.494,96.507,17600000.0
2007-07-09 08:42:00,96.512,96.52,96.511,96.52,12800000.0
2007-07-09 08:43:00,96.514,96.514,96.49,96.498,12800000.0
2007-07-09 08:44:00,96.507,96.511,96.5,96.509,12800000.0
2007-07-09 08:45:00,96.5,96.505,96.49,96.491,16000000.0
2007-07-09 08:46:00,96.485,96.498,96.485,96.498,10600000.0
2007-07-09 08:47:00,96.496,96.496,96.479,96.479,11200000.0
2007-07-09 08:48:00,96.491,96.499,96.473,96.473,12800000.0
2007-07-09 08:49:00,96.485,96.485,96.454,96.472,18000000.0
2007-07-09 08:50:00,96.467,96.467,96.447,96.447,12200000.0
2007-07-09 08:51:00,96.453,96.471,96.447,96.471,17600000.0
2007-07-09 08:52:00,96.468,96.469,96.459,96.468,11200000.0
2007-07-09 08:53:00,96.476,96.492,96.476,96.484,16000000.0
2007-07-09 08:54:00,96.488,96.511,96.488,96.506,14400000.0
2007-07-09 08:55:00,96.51,96.511,96.491,96.491,16000000.0
2007-07-09 08:56:00,96.509,96.517,96.509,96.516,11200000.0
2007-07-09 08:57:00,96.524,96.543,96.524,96.543,11200000.0
2007-07-09 08:58:00,96.547,96.549,96.547,96.549,4800000.0
2007-07-09 08:59:00,96.551,96.551,96.539,96.539,12800000.0
2007-07-09 09:00:00,96.527,96.531,96.521,96.531,17600000.0
2007-07-09 09:01:00,96.528,96.557,96.528,96.557,11200000.0
2007-07-09 09:02:00,96.564,96.568,96.552,96.567,11200000.0
2007-07-09 09:03:00,96.575,96.584,96.56,96.584,16000000.0
2007-07-09 09:04:00,96.586,96.589,96.572,96.573,11200000.0
2007-07-09 09:05:00,96.558,96.573,96.558,96.567,11600000.0
2007-07-09 09:06:00,96.549,96.556,96.541,96.552,13200000.0
2007-07-09 09:07:00,96.557,96.557,96.544,96.544,12800000.0
2007-07-09 09:08:00,96.53,96.53,96.511,96.512,12200000.0
2007-07-09 09:09:00,96.52,96.52,96.496,96.505,17600000.0
2007-07-09 09:10:00,96.496,96.496,96.489,96.494,12800000.0
2007-07-09 09:11:00,96.489,96.489,96.477,96.482,12200000.0
2007-07-09 09:12:00,96.467,96.485,96.465,96.465,12800000.0
2007-07-09 09:13:00,96.456,96.463,96.446,96.446,11200000.0
2007-07-09 09:14:00,96.455,96.459,96.451,96.455,11200000.0
2007-07-09 09:15:00,96.448,96.476,96.448,96.476,11200000.0
2007-07-09 09:16:00,96.48,96.487,96.47,96.477,12200000.0
2007-07-09 09:17:00,96.493,96.493,96.483,96.483,10600000.0
2007-07-09 09:18:00,96.485,96.497,96.484,96.497,14400000.0
2007-07-09 09:19:00,96.494,96.494,96.485,96.493,12800000.0
2007-07-09 09:20:00,96.489,96.495,96.484,96.487,15400000.0
2007-07-09 09:21:00,96.477,96.477,96.452,96.452,11200000.0
2007-07-09 09:22:00,96.462,96.465,96.446,96.465,17600000.0
2007-07-09 09:23:00,96.474,96.479,96.47,96.479,12800000.0
2007-07-09 09:24:00,96.476,96.48,96.465,96.478,12800000.0
2007-07-09 09:25:00,96.477,96.481,96.469,96.469,12800000.0
2007-07-09 09:26:00,96.47,96.505,96.47,96.505,11200000.0
2007-07-09 09:27:00,96.515,96.526,96.514,96.523,11200000.0
2007-07-09 09:28:00,96.503,96.532,96.503,96.529,12800000.0
2007-07-09 09:29:00,96.532,96.536,96.504,96.504,11200000.0
2007-07-09 09:30:00,96.505,96.511,96.505,96.51,12800000.0
2007-07-09 09:31:00,96.5,96.505,96.48,96.48,12800000.0
2007-07-09 09:32:00,96.469,96.496,96.469,96.478,14400000.0
2007-07-09 09:33:00,96.492,96.501,96.492,96.497,12800000.0
2007-07-09 09:34:00,96.505,96.511,96.505,96.506,11200000.0
2007-07-09 09:35:00,96.505,96.515,96.494,96.515,12800000.0
2007-07-09 09:36:00,96.501,96.508,96.489,96.489,16000000.0
2007-07-09 09:37:00,96.491,96.491,96.417,96.482,16400000.0
2007-07-09 09:38:00,96.502,96.502,96.481,96.483,11200000.0
2007-07-09 09:39:00,96.485,96.49,96.483,96.49,12800000.0
2007-07-09 09:40:00,96.489,96.489,96.463,96.477,14400000.0
2007-07-09 09:41:00,96.478,96.484,96.478,96.478,10600000.0
2007-07-09 09:42:00,96.471,96.477,96.466,96.466,16000000.0
2007-07-09 09:43:00,96.468,96.478,96.468,96.471,12800000.0
2007-07-09 09:44:00,96.478,96.492,96.478,96.481,12200000.0
2007-07-09 09:45:00,96.491,96.491,96.479,96.484,12800000.0
2007-07-09 09:46:00,96.482,96.482,96.462,96.475,11200000.0
2007-07-09 09:47:00,96.458,96.458,96.45,96.454,12800000.0
2007-07-09 09:48:00,96.451,96.451,96.432,96.438,11200000.0
2007-07-09 09:49:00,96.438,96.441,96.432,96.439,13200000.0
2007-07-09 09:50:00,96.439,96.439,96.429,96.429,16000000.0
2007-07-09 09:51:00,96.424,96.439,96.424,96.438,16000000.0
2007-07-09 09:52:00,96.432,96.433,96.422,96.433,11200000.0
2007-07-09 09:53:00,96.427,96.442,96.427,96.432,12800000.0
2007-07-09 09:54:00,96.435,96.436,96.427,96.431,10600000.0
2007-07-09 09:55:00,96.426,96.427,96.418,96.418,11200000.0
2007-07-09 09:56:00,96.419,96.419,96.406,96.416,14400000.0
2007-07-09 09:57:00,96.418,96.435,96.418,96.435,17600000.0
2007-07-09 09:58:00,96.423,96.429,96.314,96.421,17600000.0
2007-07-09 09:59:00,96.409,96.414,96.402,96.406,17600000.0
2007-07-09 10:00:00,96.423,96.427,96.416,96.426,11200000.0
2007-07-09 10:01:00,96.424,96.437,96.423,96.423,12800000.0
2007-07-09 10:02:00,96.444,96.449,96.441,96.441,16000000.0
2007-07-09 10:03:00,96.445,96.457,96.443,96.453,11200000.0
2007-07-09 10:04:00,96.463,96.465,96.463,96.465,3200000.0
2007-07-09 10:05:00,96.466,96.479,96.449,96.449,14400000.0
2007-07-09 10:06:00,96.461,96.47,96.454,96.454,16000000.0
2007-07-09 10:07:00,96.441,96.443,96.427,96.438,12800000.0
2007-07-09 10:08:00,96.442,96.463,96.442,96.463,11200000.0
2007-07-09 10:09:00,96.465,96.475,96.461,96.466,12800000.0
2007-07-09 10:10:00,96.471,96.479,96.467,96.479,17600000.0
2007-07-09 10:11:00,96.468,96.473,96.455,96.459,11200000.0
2007-07-09 10:12:00,96.464,96.464,96.446,96.449,12800000.0
2007-07-09 10:13:00,96.441,96.453,96.441,96.443,12800000.0
2007-07-09 10:14:00,96.433,96.433,96.426,96.43,11200000.0
2007-07-09 10:15:00,96.419,96.427,96.419,96.419,12800000.0
2007-07-09 10:16:00,96.425,96.432,96.424,96.424,12800000.0
2007-07-09 10:17:00,96.407,96.408,96.4,96.4,11200000.0
2007-07-09 10:18:00,96.397,96.397,96.372,96.382,11200000.0
2007-07-09 10:19:00,96.378,96.393,96.378,96.393,10600000.0
2007-07-09 10:20:00,96.387,96.388,96.363,96.363,17600000.0
2007-07-09 10:21:00,96.356,96.379,96.356,96.374,16000000.0
2007-07-09 10:22:00,96.377,96.389,96.372,96.388,11200000.0
2007-07-09 10:23:00,96.39,96.391,96.379,96.384,11200000.0
2007-07-09 10:24:00,96.375,96.382,96.363,96.363,12800000.0
2007-07-09 10:25:00,96.364,96.368,96.341,96.341,11200000.0
2007-07-09 10:26:00,96.32,96.32,96.315,96.315,3200000.0
2007-07-09 10:27:00,96.315,96.332,96.315,96.332,11200000.0
2007-07-09 10:28:00,96.335,96.345,96.333,96.333,12200000.0
2007-07-09 10:29:00,96.353,96.359,96.352,96.353,11200000.0
2007-07-09 10:30:00,96.341,96.361,96.341,96.354,12800000.0
2007-07-09 10:31:00,96.372,96.391,96.37,96.391,12800000.0
2007-07-09 10:32:00,96.39,96.399,96.384,96.39,17600000.0
2007-07-09 10:33:00,96.396,96.403,96.396,96.403,11200000.0
2007-07-09 10:34:00,96.407,96.427,96.407,96.427,11200000.0
2007-07-09 10:35:00,96.428,96.428,96.389,96.392,11200000.0
2007-07-09 10:36:00,96.384,96.402,96.384,96.402,11200000.0
2007-07-09 10:37:00,96.384,96.384,96.293,96.36,11200000.0
2007-07-09 10:38:00,96.349,96.356,96.333,96.356,12200000.0
2007-07-09 10:39:00,96.353,96.357,96.34,96.34,11200000.0
2007-07-09 10:40:00,96.32,96.343,96.32,96.334,16000000.0
2007-07-09 10:41:00,96.348,96.375,96.348,96.375,12800000.0
2007-07-09 10:42:00,96.362,96.374,96.356,96.374,11200000.0
2007-07-09 10:43:00,96.378,96.383,96.377,96.379,11200000.0
2007-07-09 10:44:00,96.376,96.383,96.375,96.383,12800000.0
2007-07-09 10:45:00,96.378,96.395,96.378,96.395,13200000.0
2007-07-09 10:46:00,96.373,96.373,96.354,96.355,12800000.0
2007-07-09 10:47:00,96.358,96.371,96.347,96.361,12800000.0
2007-07-09 10:48:00,96.356,96.367,96.356,96.366,12800000.0
2007-07-09 10:49:00,96.364,96.378,96.364,96.372,11200000.0
2007-07-09 10:50:00,96.387,96.393,96.38,96.38,16000000.0
2007-07-09 10:51:00,96.388,96.398,96.384,96.392,17600000.0
2007-07-09 10:52:00,96.392,96.399,96.388,96.399,11200000.0
2007-07-09 10:53:00,96.393,96.393,96.348,96.348,11200000.0
2007-07-09 10:54:00,96.372,96.385,96.366,96.385,17600000.0
2007-07-09 10:55:00,96.387,96.409,96.387,96.405,11200000.0
2007-07-09 10:56:00,96.415,96.422,96.41,96.417,17600000.0
2007-07-09 10:57:00,96.418,96.422,96.41,96.422,16000000.0
2007-07-09 10:58:00,96.416,96.416,96.31,96.393,12800000.0
2007-07-09 10:59:00,96.385,96.409,96.377,96.409,11200000.0
2007-07-09 11:00:00,96.442,96.442,96.428,96.44,12800000.0
2007-07-09 11:01:00,96.438,96.44,96.426,96.431,12800000.0
2007-07-09 11:02:00,96.432,96.432,96.41,96.41,16000000.0
2007-07-09 11:03:00,96.412,96.412,96.391,96.404,12800000.0
2007-07-09 11:04:00,96.403,96.412,96.403,96.404,14400000.0
2007-07-09 11:05:00,96.396,96.401,96.383,96.401,17600000.0
2007-07-09 11:06:00,96.395,96.395,96.377,96.383,17600000.0
2007-07-09 11:07:00,96.376,96.382,96.363,96.375,17600000.0
2007-07-09 11:08:00,96.3,96.374,96.3,96.34,11200000.0
2007-07-09 11:09:00,96.349,96.349,96.332,96.341,17600000.0
2007-07-09 11:10:00,96.343,96.371,96.343,96.368,12800000.0
2007-07-09 11:11:00,96.371,96.371,96.352,96.366,11200000.0
2007-07-09 11:12:00,96.368,96.37,96.359,96.359,17600000.0
2007-07-09 11:13:00,96.361,96.371,96.349,96.367,14400000.0
2007-07-09 11:14:00,96.37,96.38,96.37,96.375,11200000.0
2007-07-09 11:15:00,96.372,96.388,96.368,96.384,11200000.0
2007-07-09 11:16:00,96.384,96.39,96.379,96.379,12800000.0
2007-07-09 11:17:00,96.367,96.384,96.356,96.384,11200000.0
2007-07-09 11:18:00,96.389,96.399,96.388,96.399,12800000.0
2007-07-09 11:19:00,96.399,96.405,96.396,96.405,17600000.0
2007-07-09 11:20:00,96.41,96.417,96.404,96.408,12800000.0
2007-07-09 11:21:00,96.412,96.416,96.407,96.416,14400000.0
2007-07-09 11:22:00,96.413,96.42,96.403,96.42,12800000.0
2007-07-09 11:23:00,96.424,96.433,96.424,96.429,11200000.0
2007-07-09 11:24:00,96.424,96.424,96.401,96.407,12800000.0
2007-07-09 11:25:00,96.405,96.423,96.402,96.419,17600000.0
2007-07-09 11:26:00,96.434,96.439,96.426,96.439,14400000.0
2007-07-09 11:27:00,96.438,96.448,96.427,96.448,11200000.0
2007-07-09 11:28:00,96.448,96.45,96.442,96.45,14400000.0
2007-07-09 11:29:00,96.479,96.486,96.479,96.482,14400000.0
2007-07-09 11:30:00,96.493,96.496,96.485,96.487,14400000.0
2007-07-09 11:31:00,96.485,96.485,96.464,96.467,11200000.0
2007-07-09 11:32:00,96.459,96.459,96.442,96.449,17600000.0
2007-07-09 11:33:00,96.463,96.481,96.456,96.456,12800000.0
2007-07-09 11:34:00,96.472,96.482,96.471,96.476,13200000.0
2007-07-09 11:35:00,96.472,96.472,96.458,96.458,11200000.0
2007-07-09 11:36:00,96.457,96.46,96.455,96.457,12800000.0
2007-07-09 11:37:00,96.453,96.455,96.434,96.434,11200000.0
2007-07-09 11:38:00,96.439,96.449,96.438,96.438,11200000.0
2007-07-09 11:39:00,96.45,96.45,96.434,96.441,11200000.0
2007-07-09 11:40:00,96.442,96.469,96.442,96.469,11200000.0
2007-07-09 11:41:00,96.464,96.477,96.455,96.462,16000000.0
2007-07-09 11:42:00,96.466,96.466,96.438,96.456,17600000.0
2007-07-09 11:43:00,96.45,96.454,96.436,96.454,11200000.0
2007-07-09 11:44:00,96.45,96.461,96.444,96.444,10600000.0
2007-07-09 11:45:00,96.453,96.469,96.45,96.45,14400000.0
2007-07-09 11:46:00,96.45,96.459,96.447,96.459,11200000.0
2007-07-09 11:47:00,96.456,96.459,96.433,96.454,17600000.0
2007-07-09 11:48:00,96.444,96.444,96.42,96.439,11200000.0
2007-07-09 11:49:00,96.425,96.427,96.418,96.418,12800000.0
2007-07-09 11:50:00,96.409,96.451,96.409,96.451,12800000.0
2007-07-09 11:51:00,96.458,96.466,96.451,96.451,11200000.0
2007-07-09 11:52:00,96.445,96.455,96.444,96.447,11200000.0
2007-07-09 11:53:00,96.448,96.461,96.439,96.457,16000000.0
2007-07-09 11:54:00,96.454,96.46,96.437,96.437,14400000.0
2007-07-09 11:55:00,96.455,96.469,96.405,96.469,11200000.0
2007-07-09 11:56:00,96.469,96.481,96.469,96.481,12800000.0
2007-07-09 11:58:00,96.488,96.498,96.488,96.493,11200000.0
2007-07-09 11:59:00,96.517,96.517,96.496,96.496,11200000.0
2007-07-09 12:00:00,96.493,96.496,96.493,96.495,11200000.0
2007-07-09 12:01:00,96.496,96.53,96.496,96.527,11200000.0
2007-07-09 12:02:00,96.548,96.559,96.545,96.545,14400000.0
2007-07-09 12:03:00,96.541,96.557,96.539,96.556,11200000.0
2007-07-09 12:04:00,96.536,96.548,96.535,96.538,17600000.0
2007-07-09 12:05:00,96.534,96.534,96.525,96.529,17000000.0
2007-07-09 12:06:00,96.527,96.527,96.512,96.512,12800000.0
2007-07-09 12:07:00,96.529,96.538,96.526,96.538,11200000.0
2007-07-09 12:08:00,96.535,96.537,96.526,96.537,11200000.0
2007-07-09 12:09:00,96.533,96.553,96.525,96.551,14400000.0
2007-07-09 12:10:00,96.56,96.574,96.554,96.569,11200000.0
2007-07-09 12:11:00,96.557,96.557,96.531,96.531,12800000.0
2007-07-09 12:12:00,96.535,96.547,96.535,96.543,11200000.0
2007-07-09 12:13:00,96.553,96.565,96.553,96.561,11200000.0
2007-07-09 12:14:00,96.578,96.578,96.564,96.57,12800000.0
2007-07-09 12:15:00,96.561,96.561,96.555,96.559,12800000.0
2007-07-09 12:16:00,96.546,96.556,96.538,96.556,12800000.0
2007-07-09 12:17:00,96.561,96.57,96.504,96.554,17600000.0
2007-07-09 12:18:00,96.554,96.568,96.554,96.563,16000000.0
2007-07-09 12:19:00,96.557,96.559,96.538,96.559,12800000.0
2007-07-09 12:20:00,96.551,96.565,96.547,96.552,13800000.0
2007-07-09 12:21:00,96.56,96.56,96.56,96.56,16000000.0
2007-07-09 12:22:00,96.552,96.554,96.546,96.547,16000000.0
2007-07-09 12:23:00,96.54,96.561,96.54,96.561,13800000.0
2007-07-09 12:24:00,96.575,96.594,96.575,96.582,12800000.0
2007-07-09 12:25:00,96.594,96.601,96.593,96.593,11200000.0
2007-07-09 12:26:00,96.58,96.6,96.58,96.599,11200000.0
2007-07-09 12:27:00,96.599,96.599,96.592,96.593,10600000.0
2007-07-09 12:28:00,96.585,96.585,96.568,96.568,12800000.0
2007-07-09 12:29:00,96.561,96.579,96.561,96.579,17600000.0
2007-07-09 12:30:00,96.581,96.587,96.579,96.584,18000000.0
2007-07-09 12:31:00,96.56,96.588,96.56,96.586,12800000.0
2007-07-09 12:32:00,96.566,96.584,96.563,96.579,13200000.0
2007-07-09 12:33:00,96.591,96.591,96.58,96.585,14400000.0
2007-07-09 12:34:00,96.562,96.587,96.562,96.58,12800000.0
2007-07-09 12:35:00,96.574,96.574,96.568,96.573,11200000.0
2007-07-09 12:36:00,96.57,96.582,96.57,96.582,11200000.0
2007-07-09 12:37:00,96.585,96.589,96.573,96.578,11200000.0
2007-07-09 12:38:00,96.583,96.583,96.488,96.571,17600000.0
2007-07-09 12:39:00,96.563,96.576,96.563,96.576,16000000.0
2007-07-09 12:40:00,96.566,96.575,96.55,96.574,16000000.0
2007-07-09 12:41:00,96.57,96.573,96.562,96.565,12800000.0
2007-07-09 12:42:00,96.558,96.581,96.556,96.573,13800000.0
2007-07-09 12:43:00,96.58,96.586,96.577,96.586,12200000.0
2007-07-09 12:44:00,96.578,96.589,96.571,96.58,17600000.0
2007-07-09 12:45:00,96.579,96.589,96.568,96.589,16000000.0
2007-07-09 12:46:00,96.576,96.583,96.573,96.574,12800000.0
2007-07-09 12:47:00,96.565,96.572,96.558,96.567,12800000.0
2007-07-09 12:48:00,96.568,96.568,96.556,96.563,12800000.0
2007-07-09 12:49:00,96.561,96.566,96.551,96.566,16000000.0
2007-07-09 12:50:00,96.558,96.558,96.546,96.552,14400000.0
2007-07-09 12:51:00,96.549,96.549,96.494,96.494,11200000.0
2007-07-09 12:52:00,96.493,96.493,96.478,96.482,11200000.0
2007-07-09 12:53:00,96.472,96.479,96.471,96.471,11600000.0
2007-07-09 12:54:00,96.48,96.48,96.467,96.467,12800000.0
2007-07-09 12:55:00,96.454,96.473,96.454,96.466,16000000.0
2007-07-09 12:56:00,96.473,96.481,96.47,96.47,11200000.0
2007-07-09 12:57:00,96.466,96.477,96.466,96.476,11200000.0
2007-07-09 12:58:00,96.463,96.484,96.458,96.458,17600000.0
2007-07-09 12:59:00,96.465,96.477,96.459,96.459,16000000.0
2007-07-09 13:00:00,96.475,96.48,96.472,96.478,12800000.0
2007-07-09 13:01:00,96.468,96.468,96.458,96.461,13800000.0
2007-07-09 13:02:00,96.458,96.458,96.447,96.455,12800000.0
2007-07-09 13:03:00,96.456,96.456,96.436,96.451,9600000.0
2007-07-09 13:04:00,96.46,96.46,96.447,96.457,11200000.0
2007-07-09 13:05:00,96.446,96.46,96.44,96.448,12800000.0
2007-07-09 13:06:00,96.456,96.462,96.451,96.462,11200000.0
2007-07-09 13:07:00,96.471,96.476,96.453,96.463,14400000.0
2007-07-09 13:08:00,96.464,96.466,96.459,96.459,17000000.0
2007-07-09 13:09:00,96.461,96.467,96.456,96.467,12800000.0
2007-07-09 13:10:00,96.467,96.469,96.444,96.444,16000000.0
2007-07-09 13:11:00,96.454,96.471,96.454,96.467,11200000.0
2007-07-09 13:12:00,96.48,96.485,96.478,96.48,12800000.0
2007-07-09 13:13:00,96.478,96.483,96.471,96.472,17600000.0
2007-07-09 13:14:00,96.505,96.52,96.5,96.5,12800000.0
2007-07-09 13:15:00,96.481,96.494,96.473,96.483,12800000.0
2007-07-09 13:16:00,96.493,96.503,96.492,96.498,17600000.0
2007-07-09 13:17:00,96.487,96.499,96.487,96.495,12800000.0
2007-07-09 13:18:00,96.473,96.486,96.459,96.486,11200000.0
2007-07-09 13:19:00,96.465,96.465,96.452,96.462,16000000.0
2007-07-09 13:20:00,96.464,96.482,96.464,96.47,17600000.0
2007-07-09 13:21:00,96.465,96.466,96.448,96.466,11200000.0
2007-07-09 13:22:00,96.479,96.481,96.468,96.468,8000000.0
2007-07-09 13:23:00,96.468,96.468,96.454,96.454,12800000.0
2007-07-09 13:24:00,96.442,96.455,96.442,96.455,11200000.0
2007-07-09 13:25:00,96.461,96.474,96.461,96.466,17600000.0
2007-07-09 13:26:00,96.472,96.475,96.467,96.475,17600000.0
2007-07-09 13:27:00,96.449,96.456,96.449,96.453,12800000.0
2007-07-09 13:28:00,96.47,96.47,96.377,96.465,16000000.0
2007-07-09 13:29:00,96.448,96.466,96.374,96.465,11200000.0
2007-07-09 13:30:00,96.455,96.461,96.453,96.453,12800000.0
2007-07-09 13:31:00,96.451,96.455,96.451,96.453,11200000.0
2007-07-09 13:32:00,96.45,96.461,96.431,96.431,11200000.0
2007-07-09 13:33:00,96.454,96.465,96.454,96.464,19200000.0
2007-07-09 13:34:00,96.447,96.464,96.446,96.446,12800000.0
2007-07-09 13:35:00,96.467,96.467,96.459,96.459,36800000.0
2007-07-09 13:36:00,96.453,96.46,96.446,96.45,17600000.0
2007-07-09 13:37:00,96.46,96.46,96.455,96.459,14400000.0
2007-07-09 13:38:00,96.452,96.453,96.442,96.449,34000000.0
2007-07-09 13:39:00,96.455,96.455,96.448,96.451,14400000.0
2007-07-09 13:40:00,96.45,96.467,96.45,96.466,40000000.0
2007-07-09 13:41:00,96.446,96.457,96.446,96.457,16000000.0
2007-07-09 13:42:00,96.45,96.457,96.446,96.446,11200000.0
2007-07-09 13:43:00,96.449,96.455,96.444,96.455,27200000.0
2007-07-09 13:44:00,96.435,96.455,96.43,96.441,33600000.0
2007-07-09 13:45:00,96.448,96.454,96.44,96.443,20800000.0
2007-07-09 13:46:00,96.448,96.453,96.445,96.453,24000000.0
2007-07-09 13:47:00,96.443,96.457,96.439,96.457,12800000.0
2007-07-09 13:48:00,96.44,96.452,96.43,96.43,12800000.0
2007-07-09 13:49:00,96.453,96.453,96.449,96.449,17600000.0
2007-07-09 13:50:00,96.449,96.455,96.44,96.452,11200000.0
2007-07-09 13:51:00,96.453,96.455,96.449,96.449,24000000.0
2007-07-09 13:52:00,96.441,96.453,96.424,96.424,12800000.0
2007-07-09 13:53:00,96.434,96.448,96.43,96.443,17600000.0
2007-07-09 13:54:00,96.439,96.439,96.433,96.434,25600000.0
2007-07-09 13:55:00,96.434,96.439,96.428,96.437,14400000.0
2007-07-09 13:56:00,96.439,96.445,96.436,96.436,14800000.0
2007-07-09 13:57:00,96.433,96.433,96.42,96.421,28800000.0
2007-07-09 13:58:00,96.403,96.403,96.4,96.4,14400000.0
2007-07-09 13:59:00,96.414,96.424,96.411,96.424,31400000.0
2007-07-09 14:00:00,96.434,96.44,96.425,96.425,48000000.0
2007-07-09 14:01:00,96.425,96.425,96.416,96.418,32400000.0
2007-07-09 14:02:00,96.414,96.414,96.406,96.414,14400000.0
2007-07-09 14:03:00,96.397,96.405,96.397,96.404,14400000.0
2007-07-09 14:04:00,96.401,96.401,96.393,96.393,11200000.0
2007-07-09 14:05:00,96.393,96.393,96.381,96.381,24000000.0
2007-07-09 14:06:00,96.388,96.408,96.385,96.396,36200000.0
2007-07-09 14:07:00,96.41,96.411,96.4,96.409,40000000.0
2007-07-09 14:08:00,96.412,96.415,96.409,96.412,16000000.0
2007-07-09 14:09:00,96.413,96.413,96.4,96.413,33600000.0
2007-07-09 14:10:00,96.408,96.408,96.393,96.405,33600000.0
2007-07-09 14:11:00,96.404,96.406,96.395,96.397,14200000.0
2007-07-09 14:12:00,96.4,96.404,96.39,96.39,27200000.0
2007-07-09 14:13:00,96.406,96.406,96.385,96.393,13800000.0
2007-07-09 14:14:00,96.403,96.414,96.403,96.414,12800000.0
2007-07-09 14:15:00,96.422,96.426,96.419,96.419,28800000.0
2007-07-09 14:16:00,96.416,96.421,96.406,96.406,25600000.0
2007-07-09 14:17:00,96.386,96.4,96.386,96.399,13200000.0
2007-07-09 14:18:00,96.423,96.443,96.423,96.443,16000000.0
2007-07-09 14:19:00,96.451,96.451,96.422,96.422,12800000.0
2007-07-09 14:20:00,96.416,96.449,96.416,96.449,25600000.0
2007-07-09 14:21:00,96.441,96.441,96.432,96.432,28200000.0
2007-07-09 14:22:00,96.438,96.438,96.403,96.403,24000000.0
2007-07-09 14:23:00,96.418,96.43,96.417,96.43,48400000.0
2007-07-09 14:24:00,96.439,96.439,96.428,96.431,12800000.0
2007-07-09 14:25:00,96.427,96.445,96.427,96.438,12800000.0
2007-07-09 14:26:00,96.41,96.41,96.397,96.397,12200000.0
2007-07-09 14:27:00,96.39,96.393,96.384,96.391,17600000.0
2007-07-09 14:28:00,96.385,96.396,96.375,96.375,11200000.0
2007-07-09 14:29:00,96.376,96.399,96.376,96.384,36800000.0
2007-07-09 14:30:00,96.404,96.449,96.404,96.442,22400000.0
2007-07-09 14:31:00,96.443,96.445,96.433,96.433,20800000.0
2007-07-09 14:32:00,96.424,96.432,96.422,96.422,40000000.0
2007-07-09 14:33:00,96.417,96.419,96.41,96.41,24000000.0
2007-07-09 14:34:00,96.388,96.388,96.366,96.375,33000000.0
2007-07-09 14:35:00,96.356,96.373,96.356,96.362,14400000.0
2007-07-09 14:36:00,96.352,96.371,96.348,96.371,12800000.0
2007-07-09 14:37:00,96.391,96.4,96.391,96.398,11200000.0
2007-07-09 14:38:00,96.384,96.393,96.384,96.392,56000000.0
2007-07-09 14:39:00,96.4,96.406,96.394,96.406,12800000.0
2007-07-09 14:40:00,96.402,96.407,96.384,96.393,14400000.0
2007-07-09 14:41:00,96.394,96.394,96.379,96.38,55400000.0
2007-07-09 14:42:00,96.375,96.39,96.374,96.38,12800000.0
2007-07-09 14:43:00,96.376,96.377,96.371,96.377,25600000.0
2007-07-09 14:44:00,96.385,96.387,96.364,96.368,11200000.0
2007-07-09 14:45:00,96.382,96.384,96.375,96.375,11200000.0
2007-07-09 14:46:00,96.377,96.378,96.376,96.376,11200000.0
2007-07-09 14:47:00,96.357,96.361,96.349,96.354,15400000.0
2007-07-09 14:48:00,96.322,96.333,96.31,96.329,19200000.0
2007-07-09 14:49:00,96.322,96.344,96.321,96.344,32000000.0
2007-07-09 14:50:00,96.347,96.347,96.332,96.332,28800000.0
2007-07-09 14:51:00,96.323,96.324,96.305,96.305,32000000.0
2007-07-09 14:52:00,96.311,96.311,96.282,96.282,12800000.0
2007-07-09 14:53:00,96.278,96.278,96.271,96.271,17600000.0
2007-07-09 14:54:00,96.27,96.28,96.27,96.275,12800000.0
2007-07-09 14:55:00,96.282,96.284,96.273,96.28,16000000.0
2007-07-09 14:56:00,96.284,96.29,96.281,96.282,12800000.0
2007-07-09 14:57:00,96.287,96.29,96.273,96.273,12800000.0
2007-07-09 14:58:00,96.263,96.264,96.255,96.264,17600000.0
2007-07-09 14:59:00,96.279,96.296,96.277,96.296,16000000.0
2007-07-09 15:00:00,96.302,96.308,96.298,96.305,14400000.0
2007-07-09 15:01:00,96.286,96.286,96.273,96.273,12800000.0
2007-07-09 15:02:00,96.276,96.276,96.263,96.274,27200000.0
2007-07-09 15:03:00,96.266,96.275,96.266,96.27,12800000.0
2007-07-09 15:04:00,96.275,96.287,96.275,96.287,24000000.0
2007-07-09 15:05:00,96.283,96.289,96.279,96.288,11200000.0
2007-07-09 15:06:00,96.271,96.271,96.267,96.268,11200000.0
2007-07-09 15:07:00,96.277,96.277,96.263,96.276,25600000.0
2007-07-09 15:08:00,96.277,96.277,96.259,96.273,22400000.0
2007-07-09 15:09:00,96.269,96.28,96.269,96.27,16000000.0
2007-07-09 15:10:00,96.276,96.282,96.256,96.26,40400000.0
2007-07-09 15:11:00,96.278,96.287,96.278,96.287,32000000.0
2007-07-09 15:12:00,96.277,96.277,96.262,96.263,8000000.0
2007-07-09 15:13:00,96.258,96.265,96.257,96.262,44800000.0
2007-07-09 15:14:00,96.263,96.267,96.262,96.267,35200000.0
2007-07-09 15:15:00,96.267,96.267,96.261,96.266,22400000.0
2007-07-09 15:16:00,96.254,96.259,96.241,96.242,36800000.0
2007-07-09 15:17:00,96.242,96.242,96.22,96.22,22400000.0
2007-07-09 15:18:00,96.212,96.216,96.21,96.216,22400000.0
2007-07-09 15:19:00,96.203,96.211,96.203,96.211,16000000.0
2007-07-09 15:20:00,96.202,96.21,96.201,96.202,24000000.0
2007-07-09 15:21:00,96.19,96.19,96.168,96.18,14400000.0
2007-07-09 15:22:00,96.185,96.198,96.185,96.196,14400000.0
2007-07-09 15:23:00,96.203,96.203,96.193,96.193,46800000.0
2007-07-09 15:24:00,96.187,96.22,96.187,96.22,25600000.0
2007-07-09 15:25:00,96.224,96.23,96.217,96.229,27200000.0
2007-07-09 15:26:00,96.23,96.23,96.217,96.223,40000000.0
2007-07-09 15:27:00,96.212,96.216,96.21,96.216,28800000.0
2007-07-09 15:28:00,96.215,96.215,96.207,96.211,70400000.0
2007-07-09 15:29:00,96.211,96.231,96.122,96.208,46400000.0
2007-07-09 15:30:00,96.118,96.232,96.081,96.116,115000000.0
2007-07-09 15:31:00,96.206,96.213,96.205,96.211,60000000.0
2007-07-09 15:32:00,96.215,96.233,96.214,96.233,29800000.0
2007-07-09 15:33:00,96.236,96.242,96.236,96.237,30400000.0
2007-07-09 15:34:00,96.232,96.233,96.224,96.224,22400000.0
2007-07-09 15:35:00,96.221,96.244,96.209,96.233,33600000.0
2007-07-09 15:36:00,96.228,96.228,96.22,96.22,31800000.0
2007-07-09 15:37:00,96.222,96.23,96.222,96.227,30400000.0
2007-07-09 15:38:00,96.22,96.229,96.22,96.229,59600000.0
2007-07-09 15:39:00,96.239,96.248,96.236,96.248,36800000.0
2007-07-09 15:40:00,96.225,96.26,96.216,96.242,35200000.0
2007-07-09 15:41:00,96.26,96.26,96.244,96.258,25600000.0
2007-07-09 15:42:00,96.254,96.269,96.211,96.211,44000000.0
2007-07-09 15:43:00,96.244,96.26,96.244,96.259,27200000.0
2007-07-09 15:44:00,96.265,96.273,96.264,96.271,27200000.0
2007-07-09 15:45:00,96.266,96.273,96.251,96.258,16000000.0
2007-07-09 15:46:00,96.259,96.276,96.259,96.276,14400000.0
2007-07-09 15:47:00,96.283,96.3,96.283,96.298,30800000.0
2007-07-09 15:48:00,96.322,96.34,96.322,96.34,27200000.0
2007-07-09 15:49:00,96.333,96.341,96.331,96.34,11200000.0
2007-07-09 15:50:00,96.342,96.342,96.328,96.337,11200000.0
2007-07-09 15:51:00,96.341,96.348,96.329,96.329,12800000.0
2007-07-09 15:52:00,96.335,96.335,96.325,96.325,20800000.0
2007-07-09 15:53:00,96.336,96.336,96.327,96.334,24000000.0
2007-07-09 15:54:00,96.325,96.33,96.321,96.321,28800000.0
2007-07-09 15:55:00,96.317,96.321,96.308,96.308,24000000.0
2007-07-09 15:56:00,96.318,96.318,96.296,96.296,51200000.0
2007-07-09 15:57:00,96.297,96.302,96.29,96.29,12800000.0
2007-07-09 15:58:00,96.278,96.285,96.27,96.27,18600000.0
2007-07-09 15:59:00,96.275,96.275,96.265,96.268,36800000.0
2007-07-09 16:00:00,96.257,96.272,96.246,96.249,50000000.0
2007-07-09 16:01:00,96.233,96.233,96.217,96.225,41600000.0
2007-07-09 16:02:00,96.237,96.238,96.227,96.238,22400000.0
2007-07-09 16:03:00,96.229,96.239,96.229,96.229,64000000.0
2007-07-09 16:04:00,96.215,96.226,96.205,96.205,44800000.0
2007-07-09 16:05:00,96.22,96.232,96.22,96.228,48000000.0
2007-07-09 16:06:00,96.223,96.231,96.221,96.224,35200000.0
2007-07-09 16:07:00,96.225,96.225,96.209,96.225,32000000.0
2007-07-09 16:08:00,96.215,96.215,96.205,96.205,44800000.0
2007-07-09 16:09:00,96.215,96.215,96.206,96.213,44800000.0
2007-07-09 16:10:00,96.219,96.23,96.214,96.214,41600000.0
2007-07-09 16:11:00,96.199,96.218,96.199,96.204,14400000.0
2007-07-09 16:12:00,96.201,96.201,96.183,96.187,56000000.0
2007-07-09 16:13:00,96.179,96.183,96.172,96.172,11200000.0
2007-07-09 16:14:00,96.154,96.155,96.148,96.148,49000000.0
2007-07-09 16:15:00,96.156,96.156,96.132,96.152,59200000.0
2007-07-09 16:16:00,96.148,96.16,96.144,96.16,17600000.0
2007-07-09 16:17:00,96.161,96.164,96.152,96.164,38400000.0
2007-07-09 16:18:00,96.186,96.186,96.181,96.181,3200000.0
2007-07-09 16:19:00,96.175,96.175,96.158,96.158,22400000.0
2007-07-09 16:20:00,96.144,96.17,96.144,96.17,10600000.0
2007-07-09 16:21:00,96.156,96.178,96.152,96.178,27200000.0
2007-07-09 16:22:00,96.176,96.176,96.163,96.172,41600000.0
2007-07-09 16:23:00,96.184,96.188,96.168,96.168,43200000.0
2007-07-09 16:24:00,96.181,96.182,96.165,96.172,17600000.0
2007-07-09 16:25:00,96.176,96.194,96.176,96.194,33000000.0
2007-07-09 16:26:00,96.204,96.204,96.172,96.172,17600000.0
2007-07-09 16:27:00,96.166,96.176,96.166,96.17,35200000.0
2007-07-09 16:28:00,96.158,96.166,96.145,96.147,27200000.0
2007-07-09 16:29:00,96.17,96.172,96.164,96.172,11200000.0
2007-07-09 16:30:00,96.158,96.158,96.136,96.146,11200000.0
2007-07-09 16:31:00,96.153,96.161,96.151,96.157,41600000.0
2007-07-09 16:32:00,96.164,96.176,96.164,96.173,12800000.0
2007-07-09 16:33:00,96.17,96.18,96.17,96.18,26600000.0
2007-07-09 16:34:00,96.178,96.189,96.167,96.167,35200000.0
2007-07-09 16:35:00,96.152,96.153,96.139,96.144,52800000.0
2007-07-09 16:36:00,96.124,96.152,96.119,96.128,51200000.0
2007-07-09 16:37:00,96.133,96.14,96.133,96.135,41600000.0
2007-07-09 16:38:00,96.133,96.137,96.124,96.137,39400000.0
2007-07-09 16:39:00,96.145,96.145,96.136,96.139,34000000.0
2007-07-09 16:40:00,96.136,96.149,96.128,96.14,55400000.0
2007-07-09 16:41:00,96.163,96.165,96.154,96.16,73600000.0
2007-07-09 16:42:00,96.156,96.156,96.132,96.132,54800000.0
2007-07-09 16:43:00,96.134,96.139,96.093,96.093,17600000.0
2007-07-09 16:44:00,96.127,96.149,96.127,96.147,11200000.0
2007-07-09 16:45:00,96.137,96.137,96.116,96.119,58000000.0
2007-07-09 16:46:00,96.118,96.144,96.118,96.144,9600000.0
2007-07-09 16:47:00,96.138,96.147,96.131,96.134,69200000.0
2007-07-09 16:48:00,96.122,96.139,96.122,96.138,52800000.0
2007-07-09 16:49:00,96.14,96.144,96.134,96.136,36800000.0
2007-07-09 16:50:00,96.125,96.132,96.115,96.132,75200000.0
2007-07-09 16:51:00,96.134,96.144,96.134,96.144,32000000.0
2007-07-09 16:52:00,96.157,96.178,96.157,96.178,46400000.0
2007-07-09 16:53:00,96.182,96.188,96.18,96.187,30400000.0
2007-07-09 16:54:00,96.187,96.187,96.17,96.179,11200000.0
2007-07-09 16:55:00,96.179,96.179,96.162,96.167,27200000.0
2007-07-09 16:56:00,96.145,96.163,96.145,96.163,36800000.0
2007-07-09 16:57:00,96.171,96.175,96.166,96.166,18600000.0
2007-07-09 16:58:00,96.169,96.169,96.159,96.161,12800000.0
2007-07-09 16:59:00,96.135,96.141,96.07,96.07,51200000.0
2007-07-09 17:00:00,96.062,96.073,96.055,96.062,49600000.0
2007-07-09 17:01:00,96.06,96.068,96.059,96.064,39400000.0
2007-07-09 17:02:00,96.09,96.107,96.09,96.099,33000000.0
2007-07-09 17:03:00,96.105,96.117,96.099,96.108,44800000.0
2007-07-09 17:04:00,96.126,96.153,96.126,96.153,41600000.0
2007-07-09 17:05:00,96.196,96.221,96.196,96.221,54400000.0
2007-07-09 17:06:00,96.199,96.208,96.192,96.208,59200000.0
2007-07-09 17:07:00,96.216,96.239,96.216,96.239,34000000.0
2007-07-09 17:08:00,96.244,96.254,96.204,96.204,68800000.0
2007-07-09 17:09:00,96.23,96.237,96.219,96.219,59200000.0
2007-07-09 17:10:00,96.242,96.242,96.228,96.228,25600000.0
2007-07-09 17:11:00,96.221,96.232,96.221,96.228,37800000.0
2007-07-09 17:12:00,96.221,96.244,96.221,96.223,25600000.0
2007-07-09 17:13:00,96.219,96.219,96.203,96.218,28800000.0
2007-07-09 17:14:00,96.218,96.218,96.168,96.168,22400000.0
2007-07-09 17:15:00,96.166,96.179,96.166,96.179,19200000.0
2007-07-09 17:16:00,96.194,96.194,96.179,96.182,17600000.0
2007-07-09 17:17:00,96.188,96.196,96.187,96.19,38400000.0
2007-07-09 17:18:00,96.183,96.198,96.181,96.198,57600000.0
2007-07-09 17:19:00,96.206,96.21,96.201,96.207,24000000.0
2007-07-09 17:20:00,96.203,96.211,96.203,96.206,16000000.0
2007-07-09 17:21:00,96.211,96.217,96.208,96.208,28800000.0
2007-07-09 17:22:00,96.205,96.21,96.198,96.21,19200000.0
2007-07-09 17:23:00,96.207,96.207,96.187,96.19,11200000.0
2007-07-09 17:24:00,96.187,96.187,96.172,96.18,12800000.0
2007-07-09 17:25:00,96.188,96.189,96.178,96.184,17600000.0
2007-07-09 17:26:00,96.182,96.194,96.181,96.194,34600000.0
2007-07-09 17:27:00,96.186,96.214,96.184,96.207,46400000.0
2007-07-09 17:28:00,96.203,96.212,96.203,96.206,32000000.0
2007-07-09 17:29:00,96.213,96.222,96.208,96.21,27200000.0
2007-07-09 17:30:00,96.197,96.214,96.197,96.214,17600000.0
2007-07-09 17:31:00,96.206,96.209,96.199,96.205,86800000.0
2007-07-09 17:32:00,96.219,96.237,96.213,96.229,52800000.0
2007-07-09 17:33:00,96.24,96.247,96.238,96.247,36800000.0
2007-07-09 17:34:00,96.234,96.263,96.234,96.243,64000000.0
2007-07-09 17:35:00,96.254,96.271,96.254,96.267,43200000.0
2007-07-09 17:36:00,96.25,96.266,96.245,96.257,33600000.0
2007-07-09 17:37:00,96.253,96.277,96.253,96.263,16400000.0
2007-07-09 17:38:00,96.262,96.264,96.25,96.257,35200000.0
2007-07-09 17:39:00,96.239,96.262,96.239,96.259,16000000.0
2007-07-09 17:40:00,96.273,96.29,96.273,96.285,75200000.0
2007-07-09 17:41:00,96.279,96.279,96.257,96.257,12800000.0
2007-07-09 17:42:00,96.258,96.264,96.258,96.262,12800000.0
2007-07-09 17:43:00,96.263,96.279,96.263,96.279,17600000.0
2007-07-09 17:44:00,96.28,96.283,96.264,96.283,30400000.0
2007-07-09 17:45:00,96.285,96.285,96.274,96.274,30400000.0
2007-07-09 17:46:00,96.269,96.283,96.254,96.272,41600000.0
2007-07-09 17:47:00,96.265,96.265,96.252,96.252,57600000.0
2007-07-09 17:48:00,96.238,96.248,96.238,96.241,57600000.0
2007-07-09 17:49:00,96.247,96.256,96.241,96.254,45800000.0
2007-07-09 17:50:00,96.256,96.259,96.253,96.257,12800000.0
2007-07-09 17:51:00,96.253,96.264,96.253,96.264,49000000.0
2007-07-09 17:52:00,96.265,96.273,96.262,96.273,42600000.0
2007-07-09 17:53:00,96.277,96.286,96.275,96.282,33000000.0
2007-07-09 17:54:00,96.256,96.275,96.256,96.257,37800000.0
2007-07-09 17:55:00,96.272,96.273,96.266,96.268,40000000.0
2007-07-09 17:56:00,96.271,96.282,96.27,96.277,43600000.0
2007-07-09 17:57:00,96.273,96.273,96.255,96.255,36800000.0
2007-07-09 17:58:00,96.256,96.269,96.256,96.269,17600000.0
2007-07-09 17:59:00,96.273,96.275,96.262,96.273,62400000.0
2007-07-09 18:00:00,96.283,96.283,96.263,96.273,50000000.0
2007-07-09 18:01:00,96.275,96.292,96.275,96.292,32000000.0
2007-07-09 18:02:00,96.295,96.299,96.289,96.299,24000000.0
2007-07-09 18:03:00,96.296,96.296,96.275,96.275,36800000.0
2007-07-09 18:04:00,96.266,96.272,96.257,96.264,33000000.0
2007-07-09 18:05:00,96.253,96.26,96.251,96.258,12800000.0
2007-07-09 18:06:00,96.26,96.266,96.241,96.266,30400000.0
2007-07-09 18:07:00,96.258,96.258,96.238,96.238,11200000.0
2007-07-09 18:08:00,96.208,96.211,96.199,96.205,84200000.0
2007-07-09 18:09:00,96.193,96.2,96.19,96.2,33600000.0
2007-07-09 18:10:00,96.23,96.23,96.207,96.208,16000000.0
2007-07-09 18:11:00,96.221,96.223,96.21,96.223,12800000.0
2007-07-09 18:12:00,96.222,96.222,96.216,96.221,12200000.0
2007-07-09 18:13:00,96.234,96.238,96.207,96.207,27600000.0
2007-07-09 18:14:00,96.226,96.226,96.216,96.221,19200000.0
2007-07-09 18:15:00,96.225,96.225,96.217,96.217,30400000.0
2007-07-09 18:16:00,96.222,96.222,96.18,96.183,56000000.0
2007-07-09 18:17:00,96.224,96.224,96.208,96.218,43200000.0
2007-07-09 18:18:00,96.238,96.238,96.223,96.223,30400000.0
2007-07-09 18:19:00,96.227,96.23,96.21,96.21,46400000.0
2007-07-09 18:20:00,96.212,96.221,96.212,96.214,43200000.0
2007-07-09 18:21:00,96.23,96.233,96.223,96.225,12800000.0
2007-07-09 18:22:00,96.21,96.21,96.196,96.201,33000000.0
2007-07-09 18:23:00,96.196,96.196,96.182,96.187,45200000.0
2007-07-09 18:24:00,96.19,96.204,96.186,96.204,52200000.0
2007-07-09 18:25:00,96.2,96.209,96.192,96.199,33600000.0
2007-07-09 18:26:00,96.197,96.207,96.197,96.204,30400000.0
2007-07-09 18:27:00,96.21,96.21,96.201,96.207,33000000.0
2007-07-09 18:28:00,96.189,96.195,96.173,96.195,12800000.0
2007-07-09 18:29:00,96.21,96.211,96.204,96.206,25600000.0
2007-07-09 18:30:00,96.207,96.213,96.203,96.207,36800000.0
2007-07-09 18:31:00,96.206,96.206,96.19,96.2,11200000.0
2007-07-09 18:32:00,96.198,96.212,96.193,96.207,70400000.0
2007-07-09 18:33:00,96.194,96.194,96.171,96.187,32000000.0
2007-07-09 18:34:00,96.182,96.182,96.167,96.176,19200000.0
2007-07-09 18:35:00,96.17,96.177,96.164,96.17,43200000.0
2007-07-09 18:36:00,96.19,96.2,96.19,96.196,68800000.0
2007-07-09 18:37:00,96.19,96.198,96.169,96.185,36800000.0
2007-07-09 18:38:00,96.185,96.192,96.173,96.173,49000000.0
2007-07-09 18:39:00,96.176,96.176,96.151,96.16,75600000.0
2007-07-09 18:40:00,96.152,96.159,96.145,96.154,65600000.0
2007-07-09 18:41:00,96.149,96.154,96.134,96.134,72400000.0
2007-07-09 18:42:00,96.149,96.149,96.134,96.145,77800000.0
2007-07-09 18:43:00,96.162,96.171,96.151,96.154,50000000.0
2007-07-09 18:44:00,96.147,96.161,96.147,96.161,30400000.0
2007-07-09 18:45:00,96.154,96.16,96.132,96.132,12800000.0
2007-07-09 18:46:00,96.133,96.133,96.113,96.117,12800000.0
2007-07-09 18:47:00,96.128,96.13,96.118,96.122,14400000.0
2007-07-09 18:48:00,96.121,96.121,96.104,96.115,28800000.0
2007-07-09 18:49:00,96.124,96.124,96.114,96.119,24000000.0
2007-07-09 18:50:00,96.125,96.134,96.122,96.13,46400000.0
2007-07-09 18:51:00,96.129,96.131,96.115,96.131,12800000.0
2007-07-09 18:52:00,96.127,96.143,96.127,96.14,19200000.0
2007-07-09 18:53:00,96.146,96.147,96.134,96.137,30400000.0
2007-07-09 18:54:00,96.162,96.168,96.153,96.153,19200000.0
2007-07-09 18:55:00,96.143,96.148,96.134,96.14,22400000.0
2007-07-09 18:56:00,96.141,96.142,96.134,96.142,16000000.0
2007-07-09 18:57:00,96.138,96.145,96.138,96.145,19200000.0
2007-07-09 18:58:00,96.143,96.143,96.134,96.139,31400000.0
2007-07-09 18:59:00,96.142,96.152,96.137,96.14,32000000.0
2007-07-09 19:00:00,96.128,96.168,96.128,96.168,13800000.0
2007-07-09 19:01:00,96.142,96.145,96.138,96.138,11200000.0
2007-07-09 19:02:00,96.135,96.144,96.135,96.143,43200000.0
2007-07-09 19:03:00,96.148,96.148,96.139,96.14,14400000.0
2007-07-09 19:04:00,96.135,96.139,96.12,96.12,17600000.0
2007-07-09 19:05:00,96.129,96.141,96.129,96.141,9600000.0
2007-07-09 19:06:00,96.142,96.144,96.133,96.133,56000000.0
2007-07-09 19:07:00,96.134,96.147,96.134,96.147,35200000.0
2007-07-09 19:08:00,96.149,96.149,96.132,96.132,22400000.0
2007-07-09 19:09:00,96.128,96.143,96.121,96.137,12800000.0
2007-07-09 19:10:00,96.137,96.146,96.137,96.146,17600000.0
2007-07-09 19:11:00,96.142,96.142,96.124,96.13,11600000.0
2007-07-09 19:12:00,96.128,96.134,96.128,96.134,24000000.0
2007-07-09 19:13:00,96.119,96.128,96.111,96.128,13200000.0
2007-07-09 19:14:00,96.145,96.145,96.132,96.143,12800000.0
2007-07-09 19:15:00,96.148,96.159,96.141,96.147,16000000.0
2007-07-09 19:16:00,96.131,96.136,96.113,96.113,12800000.0
2007-07-09 19:17:00,96.118,96.127,96.117,96.127,14400000.0
2007-07-09 19:18:00,96.125,96.128,96.119,96.119,32000000.0
2007-07-09 19:19:00,96.121,96.125,96.116,96.125,11200000.0
2007-07-09 19:20:00,96.131,96.156,96.129,96.156,13800000.0
2007-07-09 19:21:00,96.146,96.155,96.146,96.154,17600000.0
2007-07-09 19:22:00,96.145,96.149,96.128,96.146,14400000.0
2007-07-09 19:23:00,96.149,96.181,96.134,96.181,16000000.0
2007-07-09 19:24:00,96.173,96.191,96.173,96.191,48000000.0
2007-07-09 19:25:00,96.202,96.231,96.202,96.22,12800000.0
2007-07-09 19:26:00,96.201,96.205,96.196,96.205,41600000.0
2007-07-09 19:27:00,96.196,96.218,96.196,96.204,14400000.0
2007-07-09 19:28:00,96.197,96.205,96.187,96.205,12800000.0
2007-07-09 19:29:00,96.203,96.215,96.2,96.208,12800000.0
2007-07-09 19:30:00,96.215,96.215,96.205,96.206,11200000.0
2007-07-09 19:31:00,96.209,96.218,96.199,96.218,12800000.0
2007-07-09 19:32:00,96.217,96.217,96.198,96.198,11600000.0
2007-07-09 19:33:00,96.203,96.203,96.192,96.194,12800000.0
2007-07-09 19:34:00,96.195,96.199,96.188,96.188,12800000.0
2007-07-09 19:35:00,96.193,96.207,96.19,96.207,17600000.0
2007-07-09 19:36:00,96.19,96.201,96.188,96.199,16000000.0
2007-07-09 19:37:00,96.177,96.194,96.177,96.194,11200000.0
2007-07-09 19:38:00,96.182,96.195,96.182,96.183,11200000.0
2007-07-09 19:39:00,96.176,96.189,96.176,96.189,12800000.0
2007-07-09 19:40:00,96.193,96.207,96.193,96.198,11200000.0
2007-07-09 19:41:00,96.19,96.195,96.189,96.192,11200000.0
2007-07-09 19:42:00,96.188,96.198,96.188,96.198,11200000.0
2007-07-09 19:43:00,96.198,96.202,96.196,96.201,11200000.0
2007-07-09 19:44:00,96.204,96.204,96.182,96.187,11200000.0
2007-07-09 19:45:00,96.191,96.197,96.187,96.187,16000000.0
2007-07-09 19:46:00,96.2,96.211,96.2,96.206,8000000.0
2007-07-09 19:47:00,96.177,96.189,96.175,96.184,17600000.0
2007-07-09 19:48:00,96.203,96.204,96.19,96.2,12800000.0
2007-07-09 19:49:00,96.174,96.205,96.174,96.191,30400000.0
2007-07-09 19:50:00,96.211,96.217,96.211,96.215,12800000.0
2007-07-09 19:51:00,96.204,96.204,96.186,96.186,12800000.0
2007-07-09 19:52:00,96.2,96.216,96.193,96.211,16000000.0
2007-07-09 19:54:00,96.181,96.202,96.181,96.187,12800000.0
2007-07-09 19:55:00,96.19,96.19,96.182,96.19,11200000.0
2007-07-09 19:56:00,96.176,96.204,96.176,96.184,16000000.0
2007-07-09 19:57:00,96.201,96.216,96.201,96.207,12800000.0
2007-07-09 19:58:00,96.222,96.224,96.22,96.22,11200000.0
2007-07-09 19:59:00,96.204,96.211,96.2,96.211,12800000.0
2007-07-09 20:00:00,96.217,96.219,96.21,96.217,17600000.0
2007-07-09 20:01:00,96.219,96.219,96.207,96.209,12800000.0
2007-07-09 20:02:00,96.197,96.206,96.19,96.2,17600000.0
2007-07-09 20:03:00,96.188,96.206,96.183,96.196,16000000.0
2007-07-09 20:04:00,96.173,96.185,96.165,96.185,30400000.0
2007-07-09 20:05:00,96.204,96.204,96.175,96.188,12800000.0
2007-07-09 20:06:00,96.183,96.187,96.174,96.185,11200000.0
2007-07-09 20:07:00,96.194,96.194,96.17,96.172,17000000.0
2007-07-09 20:08:00,96.171,96.184,96.158,96.161,38400000.0
2007-07-09 20:09:00,96.208,96.209,96.199,96.199,11200000.0
2007-07-09 20:10:00,96.207,96.207,96.189,96.2,14400000.0
2007-07-09 20:11:00,96.203,96.203,96.192,96.193,11200000.0
2007-07-09 20:12:00,96.196,96.202,96.196,96.201,11200000.0
2007-07-09 20:13:00,96.198,96.201,96.195,96.197,11200000.0
2007-07-09 20:14:00,96.164,96.186,96.118,96.186,14400000.0
2007-07-09 20:15:00,96.17,96.173,96.16,96.17,17600000.0
2007-07-09 20:16:00,96.164,96.175,96.161,96.162,28200000.0
2007-07-09 20:17:00,96.163,96.174,96.161,96.171,33600000.0
2007-07-09 20:18:00,96.178,96.178,96.161,96.177,11200000.0
2007-07-09 20:19:00,96.18,96.182,96.18,96.18,11200000.0
2007-07-09 20:20:00,96.187,96.19,96.181,96.187,19200000.0
2007-07-09 20:21:00,96.163,96.183,96.163,96.182,16000000.0
2007-07-09 20:22:00,96.179,96.187,96.179,96.184,14400000.0
2007-07-09 20:23:00,96.191,96.195,96.176,96.176,12800000.0
2007-07-09 20:24:00,96.184,96.185,96.18,96.18,16000000.0
2007-07-09 20:25:00,96.168,96.184,96.162,96.163,11200000.0
2007-07-09 20:26:00,96.183,96.183,96.172,96.172,16000000.0
2007-07-09 20:27:00,96.182,96.188,96.182,96.186,6400000.0
2007-07-09 20:28:00,96.185,96.185,96.171,96.185,11200000.0
2007-07-09 20:29:00,96.183,96.183,96.174,96.179,12800000.0
2007-07-09 20:30:00,96.177,96.177,96.161,96.163,27200000.0
2007-07-09 20:31:00,96.165,96.171,96.163,96.168,11200000.0
2007-07-09 20:32:00,96.167,96.171,96.161,96.171,11200000.0
2007-07-09 20:33:00,96.152,96.154,96.124,96.14,12800000.0
2007-07-09 20:34:00,96.139,96.145,96.107,96.107,11200000.0
2007-07-09 20:35:00,96.175,96.184,96.175,96.182,11200000.0
2007-07-09 20:36:00,96.168,96.168,96.139,96.164,16000000.0
2007-07-09 20:37:00,96.187,96.187,96.179,96.183,8000000.0
2007-07-09 20:38:00,96.157,96.171,96.146,96.146,12800000.0
2007-07-09 20:39:00,96.16,96.163,96.158,96.163,14400000.0
2007-07-09 20:40:00,96.175,96.175,96.155,96.165,11200000.0
2007-07-09 20:41:00,96.161,96.164,96.155,96.155,14400000.0
2007-07-09 20:42:00,96.15,96.161,96.15,96.161,11200000.0
2007-07-09 20:43:00,96.162,96.165,96.157,96.157,14400000.0
2007-07-09 20:44:00,96.159,96.182,96.159,96.182,12800000.0
2007-07-09 20:45:00,96.167,96.173,96.166,96.167,12800000.0
2007-07-09 20:46:00,96.166,96.174,96.164,96.17,14400000.0
2007-07-09 20:47:00,96.178,96.185,96.173,96.173,12800000.0
2007-07-09 20:48:00,96.19,96.195,96.188,96.191,17600000.0
2007-07-09 20:49:00,96.177,96.188,96.174,96.174,11200000.0
2007-07-09 20:50:00,96.176,96.183,96.167,96.183,14800000.0
2007-07-09 20:51:00,96.184,96.192,96.178,96.191,28800000.0
2007-07-09 20:52:00,96.19,96.193,96.18,96.18,11200000.0
2007-07-09 20:53:00,96.198,96.216,96.196,96.216,16000000.0
2007-07-09 20:54:00,96.215,96.215,96.182,96.182,11200000.0
2007-07-09 20:55:00,96.18,96.18,96.159,96.163,11200000.0
2007-07-09 20:56:00,96.163,96.182,96.162,96.182,10600000.0
2007-07-09 20:57:00,96.18,96.192,96.18,96.192,12800000.0
2007-07-09 20:58:00,96.167,96.186,96.157,96.157,16000000.0
2007-07-09 20:59:00,96.188,96.188,96.182,96.185,11200000.0
2007-07-09 21:00:00,96.184,96.184,96.165,96.176,17600000.0
2007-07-09 21:01:00,96.176,96.188,96.176,96.177,11200000.0
2007-07-09 21:02:00,96.182,96.2,96.182,96.197,16000000.0
2007-07-09 21:03:00,96.219,96.233,96.219,96.227,11200000.0
2007-07-09 21:04:00,96.227,96.231,96.221,96.231,16000000.0
2007-07-09 21:06:00,96.223,96.223,96.211,96.214,11200000.0
2007-07-09 21:07:00,96.21,96.216,96.194,96.208,14400000.0
2007-07-09 21:08:00,96.213,96.213,96.201,96.208,16000000.0
2007-07-09 21:09:00,96.198,96.198,96.178,96.196,14400000.0
2007-07-09 21:10:00,96.19,96.202,96.19,96.202,12800000.0
2007-07-09 21:11:00,96.201,96.21,96.189,96.209,12800000.0
2007-07-09 21:12:00,96.206,96.213,96.206,96.21,12200000.0
2007-07-09 21:13:00,96.209,96.217,96.199,96.207,16000000.0
2007-07-09 21:14:00,96.2,96.21,96.185,96.185,12800000.0
2007-07-09 21:15:00,96.195,96.195,96.192,96.192,8000000.0
2007-07-09 21:16:00,96.191,96.192,96.186,96.186,18600000.0
2007-07-09 21:17:00,96.195,96.2,96.192,96.198,14400000.0
2007-07-09 21:18:00,96.189,96.195,96.101,96.195,12800000.0
2007-07-09 21:19:00,96.188,96.206,96.188,96.206,9600000.0
2007-07-09 21:20:00,96.178,96.2,96.178,96.196,14400000.0
2007-07-09 21:21:00,96.206,96.211,96.206,96.211,11200000.0
2007-07-09 21:22:00,96.217,96.225,96.211,96.225,12800000.0
2007-07-09 21:23:00,96.217,96.225,96.206,96.225,11200000.0
2007-07-09 21:24:00,96.225,96.225,96.206,96.206,11200000.0
2007-07-09 21:25:00,96.206,96.212,96.2,96.203,12800000.0
2007-07-09 21:26:00,96.214,96.219,96.214,96.214,11200000.0
2007-07-09 21:27:00,96.21,96.22,96.21,96.22,17600000.0
2007-07-09 21:28:00,96.225,96.234,96.217,96.231,11200000.0
2007-07-09 21:29:00,96.225,96.243,96.225,96.243,11200000.0
2007-07-09 21:30:00,96.236,96.246,96.233,96.233,12800000.0
2007-07-09 21:31:00,96.221,96.23,96.221,96.228,16000000.0
2007-07-09 21:32:00,96.23,96.23,96.217,96.226,14400000.0
2007-07-09 21:33:00,96.214,96.219,96.2,96.219,9600000.0
2007-07-09 21:34:00,96.221,96.245,96.221,96.242,17600000.0
2007-07-09 21:35:00,96.248,96.248,96.235,96.235,12800000.0
2007-07-09 21:36:00,96.235,96.235,96.227,96.228,11200000.0
2007-07-09 21:37:00,96.225,96.245,96.225,96.235,16000000.0
2007-07-09 21:38:00,96.225,96.233,96.14,96.14,12800000.0
2007-07-09 21:39:00,96.226,96.238,96.226,96.235,12800000.0
2007-07-09 21:40:00,96.23,96.238,96.229,96.233,11200000.0
2007-07-09 21:41:00,96.235,96.237,96.226,96.226,12800000.0
2007-07-09 21:42:00,96.241,96.261,96.236,96.244,14400000.0
2007-07-09 21:43:00,96.249,96.263,96.243,96.255,14400000.0
2007-07-09 21:44:00,96.244,96.251,96.243,96.247,12800000.0
2007-07-09 21:45:00,96.245,96.252,96.245,96.252,17600000.0
2007-07-09 21:46:00,96.264,96.264,96.247,96.253,14400000.0
2007-07-09 21:47:00,96.265,96.265,96.252,96.257,11200000.0
2007-07-09 21:48:00,96.249,96.249,96.231,96.241,16000000.0
2007-07-09 21:49:00,96.254,96.268,96.254,96.255,11200000.0
2007-07-09 21:50:00,96.252,96.253,96.24,96.241,12800000.0
2007-07-09 21:51:00,96.248,96.255,96.221,96.252,17600000.0
2007-07-09 21:52:00,96.246,96.277,96.244,96.277,11200000.0
2007-07-09 21:53:00,96.247,96.247,96.231,96.245,11200000.0
2007-07-09 21:54:00,96.233,96.247,96.233,96.246,11200000.0
2007-07-09 21:56:00,96.244,96.257,96.231,96.231,12800000.0
2007-07-09 21:57:00,96.249,96.265,96.249,96.254,17600000.0
2007-07-09 21:58:00,96.243,96.254,96.229,96.232,17600000.0
2007-07-09 21:59:00,96.241,96.249,96.236,96.236,12800000.0
2007-07-09 22:00:00,96.239,96.288,96.237,96.288,17600000.0
2007-07-09 22:01:00,96.238,96.238,96.232,96.234,11200000.0
2007-07-09 22:02:00,96.234,96.239,96.23,96.239,16000000.0
2007-07-09 22:03:00,96.23,96.23,96.224,96.224,17600000.0
2007-07-09 22:04:00,96.236,96.238,96.229,96.237,16000000.0
2007-07-09 22:05:00,96.238,96.251,96.233,96.244,11200000.0
2007-07-09 22:06:00,96.227,96.246,96.227,96.242,12800000.0
2007-07-09 22:07:00,96.23,96.232,96.226,96.226,16400000.0
2007-07-09 22:08:00,96.222,96.231,96.215,96.231,16000000.0
2007-07-09 22:09:00,96.221,96.239,96.217,96.239,12800000.0
2007-07-09 22:10:00,96.233,96.261,96.233,96.237,12800000.0
2007-07-09 22:11:00,96.239,96.239,96.227,96.231,11200000.0
2007-07-09 22:12:00,96.234,96.241,96.232,96.241,12800000.0
2007-07-09 22:13:00,96.231,96.247,96.229,96.244,12600000.0
2007-07-09 22:14:00,96.252,96.255,96.24,96.242,12800000.0
2007-07-09 22:15:00,96.243,96.247,96.237,96.247,14400000.0
2007-07-09 22:16:00,96.247,96.256,96.245,96.252,12200000.0
2007-07-09 22:18:00,96.26,96.262,96.256,96.258,16000000.0
2007-07-09 22:19:00,96.251,96.26,96.251,96.26,9600000.0
2007-07-09 22:20:00,96.227,96.247,96.227,96.247,12800000.0
2007-07-09 22:22:00,96.271,96.274,96.268,96.27,12800000.0
2007-07-09 22:23:00,96.267,96.269,96.253,96.269,12800000.0
2007-07-09 22:24:00,96.26,96.265,96.258,96.26,11200000.0
2007-07-09 22:25:00,96.271,96.272,96.262,96.262,9600000.0
2007-07-09 22:26:00,96.266,96.266,96.263,96.263,8000000.0
2007-07-09 22:27:00,96.28,96.304,96.28,96.303,12800000.0
2007-07-09 22:28:00,96.298,96.304,96.285,96.303,14400000.0
2007-07-09 22:29:00,96.306,96.309,96.296,96.296,16000000.0
2007-07-09 22:30:00,96.305,96.305,96.284,96.29,17600000.0
2007-07-09 22:31:00,96.292,96.301,96.292,96.293,12800000.0
2007-07-09 22:32:00,96.294,96.297,96.235,96.291,11200000.0
2007-07-09 22:33:00,96.287,96.295,96.283,96.291,11200000.0
2007-07-09 22:34:00,96.305,96.307,96.28,96.29,12800000.0
2007-07-09 22:35:00,96.294,96.305,96.294,96.296,12800000.0
2007-07-09 22:36:00,96.302,96.307,96.295,96.304,17600000.0
2007-07-09 22:37:00,96.297,96.297,96.278,96.282,26000000.0
2007-07-09 22:38:00,96.29,96.29,96.268,96.276,17600000.0
2007-07-09 22:39:00,96.268,96.271,96.267,96.267,12800000.0
2007-07-09 22:40:00,96.259,96.272,96.259,96.272,11200000.0
2007-07-09 22:41:00,96.273,96.284,96.26,96.284,11200000.0
2007-07-09 22:42:00,96.255,96.271,96.255,96.262,17600000.0
2007-07-09 22:43:00,96.263,96.263,96.252,96.26,16000000.0
2007-07-09 22:44:00,96.284,96.284,96.273,96.275,12800000.0
2007-07-09 22:45:00,96.279,96.289,96.277,96.287,16000000.0
2007-07-09 22:46:00,96.295,96.298,96.285,96.298,11200000.0
2007-07-09 22:47:00,96.275,96.284,96.264,96.272,17600000.0
2007-07-09 22:48:00,96.293,96.295,96.288,96.295,9600000.0
2007-07-09 22:49:00,96.291,96.308,96.291,96.308,12800000.0
2007-07-09 22:50:00,96.313,96.32,96.308,96.311,11200000.0
2007-07-09 22:51:00,96.313,96.315,96.308,96.308,11200000.0
2007-07-09 22:52:00,96.317,96.33,96.317,96.324,11200000.0
2007-07-09 22:53:00,96.324,96.335,96.323,96.329,11200000.0
2007-07-09 22:54:00,96.326,96.36,96.326,96.36,12800000.0
2007-07-09 22:55:00,96.355,96.362,96.345,96.347,13200000.0
2007-07-09 22:56:00,96.341,96.357,96.34,96.357,17600000.0
2007-07-09 22:57:00,96.368,96.372,96.354,96.354,17600000.0
2007-07-09 22:58:00,96.361,96.361,96.351,96.356,14400000.0
2007-07-09 22:59:00,96.355,96.355,96.331,96.331,17600000.0
2007-07-09 23:00:00,96.329,96.33,96.301,96.301,17600000.0
2007-07-09 23:01:00,96.292,96.302,96.292,96.302,14400000.0
2007-07-09 23:02:00,95.912,96.094,95.912,96.094,17600000.0
2007-07-09 23:03:00,96.316,96.32,96.308,96.313,16000000.0
2007-07-09 23:04:00,96.317,96.325,96.312,96.325,11200000.0
2007-07-09 23:05:00,96.321,96.335,96.321,96.335,33000000.0
2007-07-09 23:06:00,96.34,96.341,96.335,96.337,12800000.0
2007-07-09 23:07:00,96.344,96.344,96.33,96.335,12800000.0
2007-07-09 23:08:00,96.34,96.341,96.333,96.333,15400000.0
2007-07-09 23:09:00,96.335,96.335,96.325,96.325,17600000.0
2007-07-09 23:10:00,96.317,96.317,96.298,96.301,12800000.0
2007-07-09 23:11:00,96.327,96.327,96.309,96.31,11200000.0
2007-07-09 23:12:00,96.319,96.326,96.315,96.325,16000000.0
2007-07-09 23:13:00,96.333,96.34,96.332,96.333,12800000.0
2007-07-09 23:14:00,96.335,96.337,96.319,96.331,11200000.0
2007-07-09 23:16:00,96.323,96.323,96.317,96.317,12800000.0
2007-07-09 23:17:00,96.318,96.319,96.314,96.316,11200000.0
2007-07-09 23:18:00,96.311,96.323,96.31,96.323,11200000.0
2007-07-09 23:19:00,96.319,96.319,96.3,96.3,12800000.0
2007-07-09 23:20:00,96.326,96.346,96.324,96.346,14400000.0
2007-07-09 23:21:00,96.336,96.35,96.331,96.331,16000000.0
2007-07-09 23:22:00,96.332,96.333,96.323,96.323,12200000.0
2007-07-09 23:23:00,96.309,96.317,96.301,96.31,11200000.0
2007-07-09 23:24:00,96.309,96.313,96.3,96.306,11200000.0
2007-07-09 23:25:00,96.299,96.307,96.296,96.296,14400000.0
2007-07-09 23:26:00,96.281,96.289,96.274,96.289,12800000.0
2007-07-09 23:27:00,96.275,96.28,96.256,96.28,17600000.0
2007-07-09 23:28:00,96.292,96.299,96.29,96.292,12800000.0
2007-07-09 23:29:00,96.279,96.279,96.211,96.249,11200000.0
2007-07-09 23:30:00,96.278,96.297,96.267,96.267,14400000.0
2007-07-09 23:31:00,96.275,96.282,96.272,96.275,12800000.0
2007-07-09 23:32:00,96.267,96.283,96.267,96.281,17600000.0
2007-07-09 23:33:00,96.286,96.286,96.277,96.277,12800000.0
2007-07-09 23:34:00,96.28,96.286,96.259,96.268,16000000.0
2007-07-09 23:35:00,96.275,96.277,96.266,96.277,16000000.0
2007-07-09 23:36:00,96.281,96.281,96.269,96.269,12800000.0
2007-07-09 23:37:00,96.277,96.285,96.272,96.272,12800000.0
2007-07-09 23:38:00,96.28,96.288,96.268,96.268,11200000.0
2007-07-09 23:39:00,96.273,96.273,96.265,96.268,11200000.0
2007-07-09 23:40:00,96.275,96.275,96.255,96.262,35200000.0
2007-07-09 23:41:00,96.274,96.285,96.274,96.285,12800000.0
2007-07-09 23:42:00,96.276,96.288,96.257,96.257,17600000.0
2007-07-09 23:43:00,96.279,96.279,96.274,96.274,3200000.0
2007-07-09 23:44:00,96.27,96.283,96.27,96.283,16000000.0
2007-07-09 23:45:00,96.277,96.277,96.259,96.275,11200000.0
2007-07-09 23:46:00,96.282,96.285,96.273,96.274,16400000.0
2007-07-09 23:47:00,96.28,96.286,96.277,96.283,12200000.0
2007-07-09 23:48:00,96.289,96.301,96.289,96.301,12800000.0
2007-07-09 23:50:00,96.294,96.301,96.294,96.296,11200000.0
2007-07-09 23:51:00,96.304,96.305,96.29,96.305,12800000.0
2007-07-09 23:52:00,96.304,96.314,96.3,96.314,12800000.0
2007-07-09 23:53:00,96.31,96.313,96.31,96.31,9600000.0
2007-07-09 23:54:00,96.304,96.314,96.284,96.314,14400000.0
2007-07-09 23:55:00,96.312,96.312,96.304,96.304,14400000.0
2007-07-09 23:56:00,96.215,96.303,96.215,96.298,11200000.0
2007-07-09 23:57:00,96.314,96.314,96.286,96.295,16000000.0
2007-07-09 23:58:00,96.293,96.293,96.269,96.281,11200000.0
2007-07-09 23:59:00,96.278,96.283,96.255,96.255,14400000.0
2007-07-10 00:00:00,96.279,96.296,96.277,96.289,17600000.0
2007-07-10 00:01:00,96.291,96.291,96.21,96.218,12800000.0
2007-07-10 00:02:00,96.266,96.29,96.254,96.289,11200000.0
2007-07-10 00:03:00,96.284,96.284,96.255,96.255,11200000.0
2007-07-10 00:04:00,96.23,96.269,96.23,96.269,10600000.0
2007-07-10 00:05:00,96.279,96.281,96.265,96.271,11200000.0
2007-07-10 00:06:00,96.268,96.299,96.268,96.299,10600000.0
2007-07-10 00:07:00,96.318,96.33,96.318,96.323,8000000.0
2007-07-10 00:08:00,96.323,96.333,96.311,96.33,12800000.0
2007-07-10 00:09:00,96.317,96.342,96.315,96.34,11200000.0
2007-07-10 00:10:00,96.342,96.342,96.324,96.331,12800000.0
2007-07-10 00:11:00,96.326,96.326,96.316,96.323,12800000.0
2007-07-10 00:12:00,96.31,96.31,96.3,96.304,12800000.0
2007-07-10 00:13:00,96.33,96.33,96.319,96.319,11200000.0
2007-07-10 00:14:00,96.331,96.336,96.326,96.326,14400000.0
2007-07-10 00:15:00,96.347,96.347,96.324,96.336,14400000.0
2007-07-10 00:16:00,96.326,96.326,96.318,96.318,14400000.0
2007-07-10 00:17:00,96.332,96.332,96.315,96.323,8000000.0
2007-07-10 00:18:00,96.301,96.318,96.3,96.302,12800000.0
2007-07-10 00:19:00,96.311,96.32,96.311,96.312,12800000.0
2007-07-10 00:20:00,96.293,96.293,96.277,96.277,17600000.0
2007-07-10 00:21:00,96.295,96.303,96.289,96.303,12800000.0
2007-07-10 00:22:00,96.292,96.304,96.287,96.287,18000000.0
2007-07-10 00:23:00,96.3,96.3,96.289,96.294,12800000.0
2007-07-10 00:24:00,96.307,96.307,96.272,96.286,14400000.0
2007-07-10 00:25:00,96.298,96.299,96.297,96.297,11200000.0
2007-07-10 00:26:00,96.297,96.297,96.285,96.285,12800000.0
2007-07-10 00:27:00,96.278,96.289,96.268,96.289,11200000.0
2007-07-10 00:28:00,96.293,96.299,96.29,96.29,32000000.0
2007-07-10 00:29:00,96.3,96.3,96.292,96.295,9600000.0
2007-07-10 00:30:00,96.28,96.28,96.265,96.265,11200000.0
2007-07-10 00:31:00,96.267,96.267,96.258,96.261,12800000.0
2007-07-10 00:32:00,96.231,96.263,96.23,96.23,12800000.0
2007-07-10 00:33:00,96.248,96.248,96.221,96.221,12800000.0
2007-07-10 00:34:00,96.227,96.235,96.209,96.235,19200000.0
2007-07-10 00:35:00,96.241,96.248,96.238,96.238,12800000.0
2007-07-10 00:36:00,96.249,96.249,96.224,96.231,12800000.0
2007-07-10 00:37:00,96.213,96.213,96.182,96.182,12800000.0
2007-07-10 00:38:00,96.152,96.152,96.122,96.136,11200000.0
2007-07-10 00:39:00,96.182,96.2,96.18,96.188,17600000.0
2007-07-10 00:40:00,96.198,96.206,96.192,96.192,16000000.0
2007-07-10 00:41:00,96.194,96.219,96.194,96.219,16000000.0
2007-07-10 00:42:00,96.203,96.222,96.203,96.212,13200000.0
2007-07-10 00:43:00,96.209,96.22,96.197,96.208,16000000.0
2007-07-10 00:44:00,96.208,96.217,96.181,96.204,17600000.0
2007-07-10 00:45:00,96.221,96.221,96.195,96.205,12800000.0
2007-07-10 00:46:00,96.201,96.204,96.197,96.197,14400000.0
2007-07-10 00:47:00,96.191,96.191,96.171,96.172,12800000.0
2007-07-10 00:48:00,96.12,96.166,96.116,96.155,12800000.0
2007-07-10 00:49:00,96.163,96.163,96.152,96.152,11200000.0
2007-07-10 00:50:00,96.145,96.155,96.144,96.155,12800000.0
2007-07-10 00:51:00,96.161,96.18,96.14,96.18,11200000.0
2007-07-10 00:52:00,96.144,96.148,96.134,96.134,11200000.0
2007-07-10 00:53:00,96.15,96.179,96.15,96.179,11200000.0
2007-07-10 00:54:00,96.189,96.198,96.189,96.189,17600000.0
2007-07-10 00:55:00,96.171,96.175,96.166,96.175,12800000.0
2007-07-10 00:56:00,96.171,96.176,96.164,96.176,12800000.0
2007-07-10 00:57:00,96.188,96.193,96.183,96.183,12800000.0
2007-07-10 00:58:00,96.19,96.19,96.185,96.188,12800000.0
2007-07-10 00:59:00,96.178,96.178,96.153,96.153,11200000.0
2007-07-10 01:00:00,96.153,96.169,96.152,96.169,15400000.0
2007-07-10 01:01:00,96.163,96.17,96.155,96.155,14400000.0
2007-07-10 01:02:00,96.137,96.147,96.136,96.136,8000000.0
2007-07-10 01:03:00,96.118,96.118,96.078,96.078,11200000.0
2007-07-10 01:04:00,96.081,96.087,96.069,96.069,12800000.0
2007-07-10 01:05:00,96.096,96.097,96.085,96.09,11200000.0
2007-07-10 01:06:00,96.08,96.08,96.01,96.069,13200000.0
2007-07-10 01:07:00,96.063,96.069,96.058,96.068,12800000.0
2007-07-10 01:08:00,96.064,96.064,96.052,96.057,16000000.0
2007-07-10 01:09:00,96.071,96.079,96.07,96.079,17600000.0
2007-07-10 01:10:00,96.08,96.085,96.07,96.076,16000000.0
2007-07-10 01:11:00,96.067,96.085,96.067,96.085,11200000.0
2007-07-10 01:12:00,96.083,96.091,96.083,96.086,15400000.0
2007-07-10 01:13:00,96.083,96.09,96.077,96.09,8000000.0
2007-07-10 01:14:00,96.079,96.084,96.065,96.065,16000000.0
2007-07-10 01:15:00,96.082,96.095,96.082,96.095,12800000.0
2007-07-10 01:16:00,96.095,96.095,96.088,96.088,25600000.0
2007-07-10 01:17:00,96.1,96.1,96.073,96.073,11200000.0
2007-07-10 01:18:00,96.093,96.094,96.085,96.089,12800000.0
2007-07-10 01:19:00,96.086,96.088,96.072,96.083,16000000.0
2007-07-10 01:20:00,96.075,96.083,96.073,96.074,11200000.0
2007-07-10 01:21:00,96.071,96.081,96.071,96.08,12800000.0
2007-07-10 01:22:00,96.078,96.109,96.077,96.109,12800000.0
2007-07-10 01:23:00,96.118,96.119,96.112,96.113,11200000.0
2007-07-10 01:24:00,96.124,96.181,96.124,96.181,12800000.0
2007-07-10 01:25:00,96.183,96.183,96.161,96.171,12800000.0
2007-07-10 01:26:00,96.186,96.186,96.175,96.176,11200000.0
2007-07-10 01:27:00,96.169,96.169,96.154,96.154,12800000.0
2007-07-10 01:28:00,96.147,96.147,96.138,96.138,6400000.0
2007-07-10 01:29:00,96.137,96.146,96.126,96.141,17600000.0
2007-07-10 01:30:00,96.157,96.157,96.129,96.129,11200000.0
2007-07-10 01:31:00,96.143,96.173,96.143,96.173,11200000.0
2007-07-10 01:32:00,96.179,96.179,96.159,96.159,12800000.0
2007-07-10 01:33:00,96.161,96.184,96.159,96.174,14400000.0
2007-07-10 01:34:00,96.173,96.194,96.173,96.194,24000000.0
2007-07-10 01:35:00,96.186,96.188,96.162,96.175,13800000.0
2007-07-10 01:36:00,96.197,96.206,96.19,96.198,11200000.0
2007-07-10 01:37:00,96.191,96.2,96.188,96.2,14400000.0
2007-07-10 01:38:00,96.198,96.203,96.175,96.182,17600000.0
2007-07-10 01:39:00,96.172,96.177,96.17,96.177,14400000.0
2007-07-10 01:40:00,96.178,96.185,96.163,96.174,11200000.0
2007-07-10 01:41:00,96.171,96.187,96.171,96.182,9000000.0
2007-07-10 01:42:00,96.185,96.19,96.176,96.176,11200000.0
2007-07-10 01:43:00,96.168,96.175,96.168,96.173,11200000.0
2007-07-10 01:44:00,96.167,96.167,96.154,96.167,12800000.0
2007-07-10 01:45:00,96.167,96.17,96.159,96.161,16000000.0
2007-07-10 01:46:00,96.149,96.167,96.149,96.167,16000000.0
2007-07-10 01:47:00,96.17,96.186,96.17,96.175,14400000.0
2007-07-10 01:48:00,96.175,96.185,96.164,96.181,12800000.0
2007-07-10 01:49:00,96.18,96.18,96.159,96.159,16000000.0
2007-07-10 01:50:00,96.148,96.151,96.141,96.147,14400000.0
2007-07-10 01:51:00,96.132,96.132,96.117,96.119,11200000.0
2007-07-10 01:52:00,96.123,96.135,96.115,96.115,20800000.0
2007-07-10 01:53:00,96.1,96.1,96.079,96.079,14400000.0
2007-07-10 01:54:00,96.07,96.081,96.068,96.081,12800000.0
2007-07-10 01:55:00,96.083,96.083,96.075,96.078,12800000.0
2007-07-10 01:56:00,96.08,96.08,96.064,96.066,12800000.0
2007-07-10 01:57:00,96.083,96.083,96.075,96.077,10600000.0
2007-07-10 01:58:00,96.077,96.082,96.077,96.077,11200000.0
2007-07-10 01:59:00,96.06,96.06,96.06,96.06,12800000.0
2007-07-10 02:00:00,96.058,96.063,96.042,96.044,12800000.0
2007-07-10 02:01:00,96.035,96.035,96.025,96.029,17600000.0
2007-07-10 02:02:00,96.024,96.029,96.014,96.027,12800000.0
2007-07-10 02:03:00,96.026,96.05,96.022,96.041,16400000.0
2007-07-10 02:04:00,96.038,96.044,96.037,96.037,12200000.0
2007-07-10 02:05:00,96.047,96.053,96.042,96.048,12200000.0
2007-07-10 02:06:00,96.053,96.053,96.043,96.043,12800000.0
2007-07-10 02:07:00,96.066,96.066,96.053,96.057,12800000.0
2007-07-10 02:08:00,96.039,96.041,96.032,96.036,17600000.0
2007-07-10 02:09:00,96.03,96.03,96.014,96.019,16000000.0
2007-07-10 02:10:00,96.004,96.004,95.98,95.991,11200000.0
2007-07-10 02:11:00,95.992,95.993,95.978,95.989,12800000.0
2007-07-10 02:12:00,95.987,95.998,95.987,95.989,11200000.0
2007-07-10 02:13:00,96.014,96.033,96.014,96.033,11200000.0
2007-07-10 02:14:00,96.051,96.091,96.051,96.086,11200000.0
2007-07-10 02:15:00,96.086,96.086,96.062,96.067,11200000.0
2007-07-10 02:16:00,96.073,96.08,96.004,96.08,9600000.0
2007-07-10 02:17:00,96.089,96.11,96.089,96.104,11200000.0
2007-07-10 02:18:00,96.117,96.126,96.114,96.119,12800000.0
2007-07-10 02:19:00,96.101,96.111,96.085,96.091,12800000.0
2007-07-10 02:20:00,96.08,96.086,96.071,96.071,8000000.0
2007-07-10 02:21:00,96.067,96.075,96.059,96.059,17600000.0
2007-07-10 02:22:00,96.059,96.066,96.054,96.066,16000000.0
2007-07-10 02:23:00,96.058,96.067,96.051,96.063,12800000.0
2007-07-10 02:24:00,96.055,96.068,95.972,96.067,11200000.0
2007-07-10 02:25:00,96.059,96.064,96.052,96.052,17600000.0
2007-07-10 02:26:00,96.06,96.086,96.057,96.086,9600000.0
2007-07-10 02:27:00,96.079,96.088,96.079,96.082,11200000.0
2007-07-10 02:28:00,96.082,96.091,96.08,96.08,14400000.0
2007-07-10 02:29:00,96.075,96.081,96.07,96.075,11200000.0
2007-07-10 02:30:00,96.062,96.071,96.062,96.069,11200000.0
2007-07-10 02:31:00,96.061,96.061,96.036,96.042,17600000.0
2007-07-10 02:32:00,96.053,96.053,96.033,96.048,11600000.0
2007-07-10 02:33:00,96.053,96.073,96.053,96.069,11200000.0
2007-07-10 02:34:00,96.065,96.072,96.055,96.06,14400000.0
2007-07-10 02:35:00,96.057,96.069,96.057,96.063,12800000.0
2007-07-10 02:36:00,96.058,96.058,96.033,96.033,12800000.0
2007-07-10 02:37:00,96.026,96.026,96.005,96.015,12800000.0
2007-07-10 02:38:00,96.021,96.021,95.988,95.988,12800000.0
2007-07-10 02:39:00,95.974,95.986,95.97,95.983,16400000.0
2007-07-10 02:40:00,95.987,95.987,95.972,95.972,12800000.0
2007-07-10 02:41:00,95.96,95.962,95.944,95.962,11200000.0
2007-07-10 02:42:00,95.962,95.962,95.952,95.956,12800000.0
2007-07-10 02:43:00,95.953,95.957,95.948,95.948,11200000.0
2007-07-10 02:44:00,95.953,95.959,95.953,95.959,9600000.0
2007-07-10 02:45:00,95.948,95.948,95.932,95.932,11200000.0
2007-07-10 02:46:00,95.941,95.941,95.924,95.933,12800000.0
2007-07-10 02:47:00,95.933,95.94,95.929,95.936,12800000.0
2007-07-10 02:48:00,95.928,95.93,95.918,95.918,14400000.0
2007-07-10 02:49:00,95.912,95.948,95.912,95.948,17600000.0
2007-07-10 02:50:00,95.936,95.936,95.91,95.91,11200000.0
2007-07-10 02:51:00,95.914,95.933,95.914,95.923,11200000.0
2007-07-10 02:52:00,95.93,95.937,95.849,95.9,11200000.0
2007-07-10 02:53:00,95.886,95.886,95.87,95.873,11200000.0
2007-07-10 02:54:00,95.78,95.909,95.78,95.909,11200000.0
2007-07-10 02:55:00,95.91,95.91,95.9,95.91,11200000.0
2007-07-10 02:56:00,95.889,95.889,95.881,95.886,8000000.0
2007-07-10 02:57:00,95.89,95.894,95.884,95.894,11200000.0
2007-07-10 02:58:00,95.883,95.891,95.873,95.891,8000000.0
2007-07-10 02:59:00,95.887,95.892,95.88,95.892,11200000.0
2007-07-10 03:00:00,95.908,95.942,95.827,95.827,11200000.0
2007-07-10 03:01:00,95.896,95.898,95.882,95.887,11200000.0
2007-07-10 03:02:00,95.891,95.911,95.891,95.911,16000000.0
2007-07-10 03:03:00,95.913,95.917,95.907,95.907,14400000.0
2007-07-10 03:04:00,95.904,95.912,95.904,95.912,11200000.0
2007-07-10 03:05:00,95.928,95.932,95.915,95.915,16000000.0
2007-07-10 03:06:00,95.911,95.912,95.894,95.912,16000000.0
2007-07-10 03:07:00,95.897,95.897,95.874,95.884,14400000.0
2007-07-10 03:08:00,95.885,95.885,95.867,95.872,11200000.0
2007-07-10 03:09:00,95.874,95.889,95.869,95.889,11200000.0
2007-07-10 03:10:00,95.897,95.903,95.897,95.898,8000000.0
2007-07-10 03:11:00,95.882,95.891,95.882,95.886,11200000.0
2007-07-10 03:12:00,95.877,95.888,95.869,95.869,9600000.0
2007-07-10 03:13:00,95.866,95.881,95.866,95.881,16000000.0
2007-07-10 03:14:00,95.893,95.893,95.883,95.883,11200000.0
2007-07-10 03:15:00,95.873,95.884,95.873,95.881,17600000.0
2007-07-10 03:16:00,95.864,95.875,95.859,95.871,14400000.0
2007-07-10 03:17:00,95.867,95.886,95.865,95.886,11200000.0
2007-07-10 03:18:00,95.881,95.882,95.866,95.882,12800000.0
2007-07-10 03:19:00,95.891,95.902,95.888,95.888,12800000.0
2007-07-10 03:20:00,95.881,95.943,95.881,95.943,12800000.0
2007-07-10 03:21:00,95.914,95.934,95.901,95.934,14400000.0
2007-07-10 03:22:00,95.919,95.922,95.898,95.898,11200000.0
2007-07-10 03:23:00,95.87,95.881,95.87,95.88,12800000.0
2007-07-10 03:24:00,95.875,95.876,95.853,95.853,11200000.0
2007-07-10 03:25:00,95.836,95.847,95.833,95.833,17000000.0
2007-07-10 03:26:00,95.852,95.873,95.852,95.866,16000000.0
2007-07-10 03:27:00,95.874,95.876,95.861,95.861,13800000.0
2007-07-10 03:28:00,95.85,95.856,95.849,95.856,11200000.0
2007-07-10 03:29:00,95.85,95.853,95.838,95.847,12800000.0
2007-07-10 03:30:00,95.845,95.858,95.789,95.857,17600000.0
2007-07-10 03:31:00,95.853,95.854,95.848,95.851,12800000.0
2007-07-10 03:32:00,95.866,95.866,95.858,95.858,7400000.0
2007-07-10 03:33:00,95.896,95.914,95.896,95.904,11200000.0
2007-07-10 03:34:00,95.913,95.92,95.904,95.904,11200000.0
2007-07-10 03:35:00,95.895,95.921,95.895,95.905,17600000.0
2007-07-10 03:36:00,95.916,95.923,95.916,95.923,11200000.0
2007-07-10 03:37:00,95.913,95.922,95.909,95.909,17600000.0
2007-07-10 03:38:00,95.918,95.918,95.914,95.914,9600000.0
2007-07-10 03:39:00,95.89,95.897,95.816,95.897,14400000.0
2007-07-10 03:40:00,95.914,95.923,95.911,95.923,12800000.0
2007-07-10 03:41:00,95.93,95.949,95.93,95.949,10600000.0
2007-07-10 03:42:00,95.966,95.989,95.966,95.989,12800000.0
2007-07-10 03:43:00,95.986,95.986,95.967,95.982,11200000.0
2007-07-10 03:44:00,95.985,95.988,95.972,95.981,12800000.0
2007-07-10 03:45:00,95.97,95.975,95.964,95.966,11200000.0
2007-07-10 03:46:00,95.968,95.975,95.968,95.969,11200000.0
2007-07-10 03:47:00,95.967,95.975,95.954,95.975,11200000.0
2007-07-10 03:48:00,95.983,95.983,95.971,95.971,11200000.0
2007-07-10 03:49:00,95.962,95.981,95.962,95.981,8000000.0
2007-07-10 03:50:00,95.985,95.985,95.978,95.98,10600000.0
2007-07-10 03:51:00,95.995,95.999,95.989,95.991,12800000.0
2007-07-10 03:52:00,95.994,95.999,95.983,95.985,14400000.0
2007-07-10 03:53:00,95.992,95.993,95.989,95.989,9600000.0
2007-07-10 03:54:00,95.985,95.99,95.983,95.988,13800000.0
2007-07-10 03:55:00,95.976,95.976,95.93,95.94,13800000.0
2007-07-10 03:56:00,95.927,95.927,95.911,95.923,12800000.0
2007-07-10 03:57:00,95.931,95.943,95.928,95.943,12800000.0
2007-07-10 03:58:00,95.942,95.944,95.936,95.936,16000000.0
2007-07-10 03:59:00,95.939,95.944,95.936,95.936,12800000.0
2007-07-10 04:00:00,95.947,95.954,95.935,95.938,14400000.0
2007-07-10 04:01:00,95.942,95.951,95.942,95.951,11200000.0
2007-07-10 04:02:00,95.949,95.952,95.92,95.92,9600000.0
2007-07-10 04:03:00,95.955,95.962,95.954,95.958,12200000.0
2007-07-10 04:04:00,95.946,95.953,95.945,95.95,12800000.0
2007-07-10 04:05:00,95.965,95.97,95.965,95.965,11200000.0
2007-07-10 04:06:00,95.948,95.958,95.933,95.958,13800000.0
2007-07-10 04:07:00,95.963,95.968,95.952,95.954,14400000.0
2007-07-10 04:08:00,95.946,95.947,95.932,95.947,11200000.0
2007-07-10 04:09:00,95.943,95.943,95.926,95.932,11200000.0
2007-07-10 04:10:00,95.932,95.934,95.927,95.933,14400000.0
2007-07-10 04:11:00,95.922,95.924,95.913,95.923,12800000.0
2007-07-10 04:12:00,95.91,95.91,95.885,95.89,11200000.0
2007-07-10 04:13:00,95.901,95.901,95.879,95.879,11200000.0
2007-07-10 04:14:00,95.887,95.889,95.837,95.837,9600000.0
2007-07-10 04:15:00,95.848,95.888,95.848,95.888,12800000.0
2007-07-10 04:16:00,95.869,95.869,95.851,95.851,11200000.0
2007-07-10 04:17:00,95.852,95.852,95.831,95.831,14400000.0
2007-07-10 04:18:00,95.837,95.842,95.834,95.834,12800000.0
2007-07-10 04:19:00,95.827,95.828,95.806,95.827,12800000.0
2007-07-10 04:20:00,95.834,95.858,95.752,95.858,11200000.0
2007-07-10 04:21:00,95.869,95.877,95.869,95.877,11200000.0
2007-07-10 04:22:00,95.855,95.865,95.855,95.857,16000000.0
2007-07-10 04:24:00,95.853,95.853,95.848,95.85,12800000.0
2007-07-10 04:25:00,95.863,95.869,95.851,95.869,14400000.0
2007-07-10 04:26:00,95.858,95.867,95.85,95.867,14400000.0
2007-07-10 04:27:00,95.846,95.85,95.839,95.85,9600000.0
2007-07-10 04:28:00,95.866,95.87,95.861,95.867,11200000.0
2007-07-10 04:29:00,95.855,95.868,95.851,95.862,12800000.0
2007-07-10 04:30:00,95.863,95.874,95.862,95.862,11200000.0
2007-07-10 04:31:00,95.856,95.856,95.836,95.845,12800000.0
2007-07-10 04:32:00,95.851,95.858,95.847,95.847,8000000.0
2007-07-10 04:33:00,95.841,95.844,95.823,95.828,16000000.0
2007-07-10 04:34:00,95.822,95.837,95.822,95.834,12800000.0
2007-07-10 04:35:00,95.837,95.837,95.827,95.831,12800000.0
2007-07-10 04:36:00,95.822,95.835,95.822,95.829,12800000.0
2007-07-10 04:37:00,95.83,95.83,95.82,95.82,12800000.0
2007-07-10 04:38:00,95.819,95.829,95.819,95.826,11200000.0
2007-07-10 04:39:00,95.826,95.835,95.818,95.825,12800000.0
2007-07-10 04:40:00,95.828,95.832,95.824,95.824,11200000.0
2007-07-10 04:41:00,95.811,95.816,95.802,95.808,11200000.0
2007-07-10 04:42:00,95.827,95.827,95.827,95.827,3200000.0
2007-07-10 04:43:00,95.832,95.832,95.818,95.82,12800000.0
2007-07-10 04:44:00,95.82,95.827,95.82,95.823,9600000.0
2007-07-10 04:45:00,95.83,95.83,95.812,95.829,17600000.0
2007-07-10 04:46:00,95.827,95.827,95.821,95.822,14400000.0
2007-07-10 04:47:00,95.813,95.829,95.813,95.829,14800000.0
2007-07-10 04:48:00,95.834,95.834,95.81,95.81,13200000.0
2007-07-10 04:49:00,95.812,95.839,95.812,95.839,11200000.0
2007-07-10 04:50:00,95.837,95.838,95.833,95.836,11200000.0
2007-07-10 04:51:00,95.861,95.868,95.771,95.868,8000000.0
2007-07-10 04:52:00,95.877,95.884,95.86,95.86,11200000.0
2007-07-10 04:53:00,95.884,95.891,95.882,95.884,17600000.0
2007-07-10 04:54:00,95.878,95.884,95.873,95.873,12800000.0
2007-07-10 04:55:00,95.877,95.885,95.877,95.884,11200000.0
2007-07-10 04:56:00,95.891,95.891,95.859,95.859,17600000.0
2007-07-10 04:57:00,95.863,95.863,95.813,95.813,12800000.0
2007-07-10 04:58:00,95.828,95.837,95.816,95.816,8000000.0
2007-07-10 04:59:00,95.805,95.81,95.803,95.803,12200000.0
2007-07-10 05:00:00,95.808,95.824,95.806,95.806,11200000.0
2007-07-10 05:01:00,95.788,95.793,95.782,95.782,14400000.0
2007-07-10 05:02:00,95.789,95.797,95.784,95.79,14400000.0
2007-07-10 05:03:00,95.781,95.791,95.774,95.787,12800000.0
2007-07-10 05:04:00,95.777,95.777,95.76,95.768,8000000.0
2007-07-10 05:05:00,95.757,95.765,95.747,95.764,11200000.0
2007-07-10 05:06:00,95.771,95.771,95.764,95.764,11200000.0
2007-07-10 05:07:00,95.76,95.777,95.76,95.774,14400000.0
2007-07-10 05:08:00,95.752,95.767,95.752,95.757,13200000.0
2007-07-10 05:09:00,95.769,95.769,95.757,95.757,17600000.0
2007-07-10 05:10:00,95.761,95.772,95.752,95.772,9600000.0
2007-07-10 05:11:00,95.766,95.799,95.766,95.785,12800000.0
2007-07-10 05:12:00,95.785,95.81,95.785,95.81,12800000.0
2007-07-10 05:13:00,95.817,95.821,95.81,95.818,12800000.0
2007-07-10 05:14:00,95.817,95.818,95.812,95.812,13800000.0
2007-07-10 05:15:00,95.79,95.805,95.778,95.803,16000000.0
2007-07-10 05:16:00,95.802,95.806,95.744,95.801,16400000.0
2007-07-10 05:17:00,95.781,95.782,95.768,95.768,11200000.0
2007-07-10 05:18:00,95.769,95.772,95.757,95.767,8000000.0
2007-07-10 05:19:00,95.78,95.8,95.78,95.8,11200000.0
2007-07-10 05:20:00,95.755,95.766,95.752,95.752,11200000.0
2007-07-10 05:21:00,95.752,95.762,95.748,95.762,12800000.0
2007-07-10 05:22:00,95.745,95.749,95.735,95.735,12800000.0
2007-07-10 05:23:00,95.742,95.745,95.724,95.73,12800000.0
2007-07-10 05:24:00,95.749,95.755,95.744,95.744,12800000.0
2007-07-10 05:25:00,95.765,95.775,95.763,95.765,12800000.0
2007-07-10 05:26:00,95.74,95.743,95.735,95.743,12800000.0
2007-07-10 05:27:00,95.761,95.772,95.761,95.767,12800000.0
2007-07-10 05:28:00,95.765,95.775,95.765,95.775,11200000.0
2007-07-10 05:29:00,95.767,95.768,95.76,95.76,11200000.0
2007-07-10 05:30:00,95.77,95.781,95.77,95.773,8000000.0
2007-07-10 05:31:00,95.767,95.78,95.765,95.78,17600000.0
2007-07-10 05:32:00,95.762,95.779,95.762,95.779,12800000.0
2007-07-10 05:33:00,95.779,95.779,95.772,95.779,11200000.0
2007-07-10 05:34:00,95.775,95.775,95.745,95.766,12200000.0
2007-07-10 05:35:00,95.78,95.78,95.78,95.78,12800000.0
2007-07-10 05:36:00,95.778,95.779,95.767,95.777,12800000.0
2007-07-10 05:37:00,95.791,95.808,95.791,95.802,11200000.0
2007-07-10 05:38:00,95.803,95.803,95.793,95.8,14800000.0
2007-07-10 05:39:00,95.8,95.806,95.783,95.783,11200000.0
2007-07-10 05:40:00,95.798,95.798,95.786,95.797,14400000.0
2007-07-10 05:41:00,95.804,95.808,95.795,95.806,12800000.0
2007-07-10 05:42:00,95.815,95.815,95.797,95.797,11200000.0
2007-07-10 05:43:00,95.81,95.81,95.798,95.799,12800000.0
2007-07-10 05:44:00,95.786,95.795,95.781,95.795,11200000.0
2007-07-10 05:45:00,95.787,95.796,95.787,95.796,16000000.0
2007-07-10 05:46:00,95.808,95.808,95.777,95.778,17600000.0
2007-07-10 05:47:00,95.798,95.813,95.798,95.808,11200000.0
2007-07-10 05:48:00,95.796,95.798,95.785,95.785,8000000.0
2007-07-10 05:49:00,95.785,95.794,95.784,95.784,17600000.0
2007-07-10 05:50:00,95.778,95.778,95.745,95.745,11200000.0
2007-07-10 05:51:00,95.741,95.747,95.728,95.747,11200000.0
2007-07-10 05:52:00,95.736,95.736,95.716,95.716,12800000.0
2007-07-10 05:53:00,95.71,95.713,95.687,95.687,17600000.0
2007-07-10 05:54:00,95.699,95.708,95.699,95.707,11200000.0
2007-07-10 05:55:00,95.639,95.712,95.639,95.712,11200000.0
2007-07-10 05:56:00,95.69,95.706,95.69,95.703,12800000.0
2007-07-10 05:57:00,95.701,95.709,95.696,95.707,12800000.0
2007-07-10 05:58:00,95.608,95.695,95.608,95.679,12800000.0
2007-07-10 05:59:00,95.676,95.699,95.676,95.696,12800000.0
2007-07-10 06:00:00,95.715,95.715,95.708,95.711,8000000.0
2007-07-10 06:01:00,95.725,95.725,95.705,95.715,11200000.0
2007-07-10 06:02:00,95.695,95.695,95.655,95.655,8000000.0
2007-07-10 06:03:00,95.654,95.654,95.629,95.629,12600000.0
2007-07-10 06:04:00,95.633,95.653,95.633,95.653,16000000.0
2007-07-10 06:05:00,95.642,95.665,95.636,95.665,14400000.0
2007-07-10 06:06:00,95.66,95.68,95.66,95.668,17000000.0
2007-07-10 06:07:00,95.673,95.679,95.662,95.668,11200000.0
2007-07-10 06:08:00,95.664,95.668,95.655,95.655,11200000.0
2007-07-10 06:09:00,95.653,95.654,95.648,95.654,11200000.0
2007-07-10 06:10:00,95.635,95.643,95.553,95.633,11200000.0
2007-07-10 06:11:00,95.632,95.637,95.622,95.637,17600000.0
2007-07-10 06:12:00,95.636,95.637,95.627,95.627,11200000.0
2007-07-10 06:13:00,95.614,95.614,95.569,95.587,12800000.0
2007-07-10 06:14:00,95.605,95.608,95.593,95.598,12800000.0
2007-07-10 06:15:00,95.598,95.608,95.598,95.608,8000000.0
2007-07-10 06:16:00,95.604,95.619,95.604,95.611,17600000.0
2007-07-10 06:17:00,95.619,95.624,95.615,95.615,12800000.0
2007-07-10 06:18:00,95.593,95.593,95.585,95.585,3200000.0
2007-07-10 06:19:00,95.609,95.609,95.6,95.603,12800000.0
2007-07-10 06:20:00,95.587,95.593,95.573,95.573,16000000.0
2007-07-10 06:21:00,95.567,95.582,95.567,95.572,12800000.0
2007-07-10 06:22:00,95.572,95.584,95.572,95.584,12800000.0
2007-07-10 06:23:00,95.586,95.586,95.568,95.568,17600000.0
2007-07-10 06:24:00,95.567,95.576,95.559,95.575,16000000.0
2007-07-10 06:25:00,95.569,95.57,95.556,95.57,11200000.0
2007-07-10 06:26:00,95.572,95.572,95.555,95.559,12800000.0
2007-07-10 06:27:00,95.564,95.564,95.534,95.559,8000000.0
2007-07-10 06:28:00,95.538,95.556,95.538,95.556,7400000.0
2007-07-10 06:29:00,95.579,95.582,95.565,95.565,11200000.0
2007-07-10 06:30:00,95.563,95.57,95.561,95.566,8000000.0
2007-07-10 06:31:00,95.55,95.558,95.549,95.55,12800000.0
2007-07-10 06:32:00,95.548,95.561,95.54,95.557,12800000.0
2007-07-10 06:33:00,95.56,95.56,95.538,95.538,17600000.0
2007-07-10 06:34:00,95.522,95.54,95.522,95.524,12800000.0
2007-07-10 06:35:00,95.517,95.536,95.517,95.536,12800000.0
2007-07-10 06:36:00,95.534,95.541,95.528,95.531,14400000.0
2007-07-10 06:37:00,95.511,95.516,95.507,95.512,12800000.0
2007-07-10 06:38:00,95.504,95.525,95.478,95.478,16000000.0
2007-07-10 06:39:00,95.481,95.481,95.462,95.462,12800000.0
2007-07-10 06:40:00,95.473,95.536,95.472,95.536,8000000.0
2007-07-10 06:41:00,95.532,95.532,95.51,95.51,12800000.0
2007-07-10 06:42:00,95.487,95.519,95.483,95.519,12800000.0
2007-07-10 06:43:00,95.516,95.516,95.501,95.514,12800000.0
2007-07-10 06:44:00,95.493,95.493,95.48,95.483,17600000.0
2007-07-10 06:45:00,95.457,95.461,95.445,95.455,18000000.0
2007-07-10 06:46:00,95.443,95.443,95.431,95.431,12800000.0
2007-07-10 06:47:00,95.443,95.458,95.441,95.458,12800000.0
2007-07-10 06:48:00,95.475,95.498,95.475,95.489,8000000.0
2007-07-10 06:49:00,95.485,95.505,95.469,95.505,12800000.0
2007-07-10 06:50:00,95.494,95.508,95.494,95.494,14400000.0
2007-07-10 06:51:00,95.496,95.518,95.496,95.518,12800000.0
2007-07-10 06:52:00,95.52,95.549,95.52,95.549,12800000.0
2007-07-10 06:53:00,95.538,95.545,95.534,95.534,17600000.0
2007-07-10 06:54:00,95.529,95.529,95.519,95.522,13800000.0
2007-07-10 06:55:00,95.519,95.523,95.511,95.522,11200000.0
2007-07-10 06:56:00,95.532,95.537,95.531,95.537,10600000.0
2007-07-10 06:57:00,95.542,95.548,95.54,95.541,14400000.0
2007-07-10 06:58:00,95.547,95.547,95.53,95.534,13200000.0
2007-07-10 06:59:00,95.538,95.551,95.529,95.539,12800000.0
2007-07-10 07:00:00,95.535,95.535,95.519,95.519,16000000.0
2007-07-10 07:01:00,95.525,95.545,95.524,95.545,17600000.0
2007-07-10 07:02:00,95.538,95.538,95.505,95.52,12800000.0
2007-07-10 07:03:00,95.54,95.56,95.54,95.551,12800000.0
2007-07-10 07:04:00,95.542,95.551,95.526,95.526,12800000.0
2007-07-10 07:05:00,95.538,95.548,95.534,95.548,11200000.0
2007-07-10 07:06:00,95.517,95.517,95.501,95.501,12200000.0
2007-07-10 07:07:00,95.487,95.487,95.47,95.473,11200000.0
2007-07-10 07:08:00,95.473,95.527,95.473,95.525,16000000.0
2007-07-10 07:09:00,95.526,95.548,95.525,95.533,12800000.0
2007-07-10 07:10:00,95.526,95.532,95.517,95.532,12800000.0
2007-07-10 07:11:00,95.536,95.536,95.505,95.505,12800000.0
2007-07-10 07:12:00,95.487,95.504,95.44,95.504,11200000.0
2007-07-10 07:13:00,95.507,95.507,95.492,95.492,12800000.0
2007-07-10 07:14:00,95.485,95.523,95.485,95.523,11200000.0
2007-07-10 07:15:00,95.543,95.558,95.535,95.535,11200000.0
2007-07-10 07:16:00,95.51,95.515,95.506,95.513,11600000.0
2007-07-10 07:17:00,95.523,95.535,95.512,95.535,12800000.0
2007-07-10 07:18:00,95.556,95.556,95.543,95.543,17600000.0
2007-07-10 07:19:00,95.527,95.527,95.504,95.506,12800000.0
2007-07-10 07:20:00,95.51,95.51,95.494,95.508,16000000.0
2007-07-10 07:21:00,95.507,95.513,95.507,95.508,12800000.0
2007-07-10 07:22:00,95.521,95.541,95.521,95.54,17600000.0
2007-07-10 07:23:00,95.562,95.595,95.557,95.595,11200000.0
2007-07-10 07:24:00,95.595,95.612,95.59,95.612,13800000.0
2007-07-10 07:25:00,95.637,95.673,95.632,95.673,16000000.0
2007-07-10 07:26:00,95.675,95.68,95.664,95.679,16000000.0
2007-07-10 07:27:00,95.68,95.708,95.68,95.708,16000000.0
2007-07-10 07:28:00,95.72,95.722,95.709,95.721,14400000.0
2007-07-10 07:29:00,95.723,95.723,95.705,95.716,11200000.0
2007-07-10 07:30:00,95.725,95.765,95.725,95.765,11200000.0
2007-07-10 07:31:00,95.759,95.761,95.753,95.756,17600000.0
2007-07-10 07:32:00,95.769,95.782,95.769,95.782,17600000.0
2007-07-10 07:33:00,95.787,95.803,95.783,95.803,11200000.0
2007-07-10 07:34:00,95.853,95.859,95.847,95.847,12800000.0
2007-07-10 07:35:00,95.839,95.845,95.824,95.824,16000000.0
2007-07-10 07:36:00,95.802,95.829,95.802,95.809,11200000.0
2007-07-10 07:37:00,95.819,95.819,95.789,95.789,11200000.0
2007-07-10 07:38:00,95.779,95.793,95.778,95.793,13200000.0
2007-07-10 07:39:00,95.798,95.804,95.797,95.801,11600000.0
2007-07-10 07:40:00,95.802,95.82,95.802,95.82,11200000.0
2007-07-10 07:41:00,95.819,95.836,95.816,95.836,12800000.0
2007-07-10 07:42:00,95.84,95.843,95.838,95.841,12200000.0
2007-07-10 07:43:00,95.845,95.845,95.827,95.827,12800000.0
2007-07-10 07:44:00,95.816,95.828,95.808,95.814,11200000.0
2007-07-10 07:45:00,95.816,95.822,95.799,95.822,11200000.0
2007-07-10 07:46:00,95.821,95.837,95.82,95.837,11200000.0
2007-07-10 07:47:00,95.846,95.853,95.842,95.846,14400000.0
2007-07-10 07:48:00,95.862,95.868,95.86,95.86,14400000.0
2007-07-10 07:49:00,95.865,95.896,95.855,95.896,17600000.0
2007-07-10 07:50:00,95.905,95.909,95.895,95.906,16000000.0
2007-07-10 07:51:00,95.899,95.899,95.883,95.886,12800000.0
2007-07-10 07:52:00,95.865,95.865,95.826,95.826,8000000.0
2007-07-10 07:53:00,95.821,95.83,95.811,95.83,12800000.0
2007-07-10 07:54:00,95.827,95.827,95.811,95.811,12800000.0
2007-07-10 07:55:00,95.8,95.805,95.771,95.771,12800000.0
2007-07-10 07:56:00,95.762,95.762,95.74,95.759,16000000.0
2007-07-10 07:57:00,95.745,95.765,95.745,95.765,11200000.0
2007-07-10 07:58:00,95.772,95.829,95.772,95.829,11200000.0
2007-07-10 07:59:00,95.822,95.832,95.822,95.823,12800000.0
2007-07-10 08:00:00,95.823,95.826,95.804,95.811,14400000.0
2007-07-10 08:01:00,95.8,95.814,95.793,95.812,14400000.0
2007-07-10 08:02:00,95.82,95.82,95.765,95.765,12800000.0
2007-07-10 08:03:00,95.776,95.78,95.767,95.771,11200000.0
2007-07-10 08:04:00,95.782,95.787,95.775,95.781,17600000.0
2007-07-10 08:05:00,95.771,95.78,95.768,95.776,14400000.0
2007-07-10 08:06:00,95.759,95.77,95.755,95.77,12800000.0
2007-07-10 08:07:00,95.768,95.768,95.753,95.76,11200000.0
2007-07-10 08:08:00,95.761,95.77,95.761,95.77,17600000.0
2007-07-10 08:09:00,95.764,95.766,95.746,95.746,12800000.0
2007-07-10 08:10:00,95.754,95.77,95.754,95.759,12800000.0
2007-07-10 08:11:00,95.754,95.754,95.724,95.729,11200000.0
2007-07-10 08:12:00,95.707,95.735,95.707,95.727,16000000.0
2007-07-10 08:13:00,95.709,95.727,95.707,95.723,11200000.0
2007-07-10 08:14:00,95.727,95.732,95.714,95.725,12800000.0
2007-07-10 08:15:00,95.712,95.712,95.679,95.679,16000000.0
2007-07-10 08:16:00,95.683,95.694,95.671,95.694,11200000.0
2007-07-10 08:17:00,95.682,95.689,95.678,95.688,12800000.0
2007-07-10 08:18:00,95.68,95.696,95.68,95.681,9600000.0
2007-07-10 08:19:00,95.672,95.672,95.643,95.648,14400000.0
2007-07-10 08:20:00,95.654,95.68,95.645,95.68,16000000.0
2007-07-10 08:21:00,95.674,95.678,95.646,95.648,17600000.0
2007-07-10 08:22:00,95.657,95.666,95.648,95.648,11200000.0
2007-07-10 08:23:00,95.675,95.683,95.675,95.678,11200000.0
2007-07-10 08:24:00,95.67,95.679,95.67,95.676,17000000.0
2007-07-10 08:25:00,95.669,95.681,95.669,95.67,12800000.0
2007-07-10 08:26:00,95.664,95.664,95.647,95.647,12800000.0
2007-07-10 08:27:00,95.627,95.65,95.627,95.645,13200000.0
2007-07-10 08:28:00,95.641,95.641,95.619,95.627,11200000.0
2007-07-10 08:29:00,95.627,95.628,95.615,95.628,14400000.0
2007-07-10 08:30:00,95.616,95.634,95.616,95.629,11200000.0
2007-07-10 08:31:00,95.639,95.654,95.639,95.645,12800000.0
2007-07-10 08:32:00,95.641,95.645,95.639,95.645,11200000.0
2007-07-10 08:33:00,95.645,95.645,95.6,95.6,11200000.0
2007-07-10 08:34:00,95.603,95.619,95.603,95.619,17600000.0
2007-07-10 08:35:00,95.64,95.661,95.64,95.657,17600000.0
2007-07-10 08:36:00,95.643,95.651,95.641,95.641,17600000.0
2007-07-10 08:37:00,95.654,95.668,95.654,95.668,11200000.0
2007-07-10 08:38:00,95.656,95.677,95.656,95.677,11200000.0
2007-07-10 08:39:00,95.677,95.679,95.664,95.664,15400000.0
2007-07-10 08:40:00,95.657,95.672,95.657,95.671,16000000.0
2007-07-10 08:41:00,95.679,95.679,95.669,95.669,17600000.0
2007-07-10 08:42:00,95.664,95.666,95.645,95.647,12800000.0
2007-07-10 08:43:00,95.63,95.636,95.625,95.63,12800000.0
2007-07-10 08:44:00,95.628,95.639,95.626,95.626,12800000.0
2007-07-10 08:45:00,95.612,95.614,95.59,95.59,16000000.0
2007-07-10 08:46:00,95.604,95.66,95.604,95.66,11200000.0
2007-07-10 08:47:00,95.695,95.71,95.695,95.708,11200000.0
2007-07-10 08:48:00,95.713,95.713,95.694,95.706,12800000.0
2007-07-10 08:49:00,95.707,95.707,95.677,95.677,17600000.0
2007-07-10 08:50:00,95.66,95.669,95.647,95.647,12800000.0
2007-07-10 08:51:00,95.648,95.66,95.637,95.66,17600000.0
2007-07-10 08:52:00,95.667,95.667,95.645,95.649,11200000.0
2007-07-10 08:53:00,95.657,95.661,95.653,95.656,16400000.0
2007-07-10 08:54:00,95.679,95.686,95.674,95.676,14400000.0
2007-07-10 08:55:00,95.673,95.688,95.668,95.668,16000000.0
2007-07-10 08:56:00,95.668,95.671,95.647,95.647,11200000.0
2007-07-10 08:57:00,95.627,95.638,95.626,95.626,11600000.0
2007-07-10 08:58:00,95.599,95.599,95.594,95.594,3200000.0
2007-07-10 08:59:00,95.582,95.582,95.556,95.556,12800000.0
2007-07-10 09:00:00,95.573,95.579,95.57,95.579,17600000.0
2007-07-10 09:01:00,95.566,95.566,95.546,95.553,11200000.0
2007-07-10 09:02:00,95.57,95.586,95.559,95.586,11200000.0
2007-07-10 09:03:00,95.594,95.6,95.582,95.592,16000000.0
2007-07-10 09:04:00,95.594,95.604,95.594,95.603,11200000.0
2007-07-10 09:05:00,95.607,95.62,95.601,95.62,11200000.0
2007-07-10 09:06:00,95.622,95.626,95.604,95.617,12800000.0
2007-07-10 09:07:00,95.62,95.62,95.601,95.601,12800000.0
2007-07-10 09:08:00,95.601,95.609,95.598,95.602,12800000.0
2007-07-10 09:09:00,95.611,95.627,95.606,95.627,17600000.0
2007-07-10 09:10:00,95.621,95.621,95.61,95.611,12800000.0
2007-07-10 09:11:00,95.634,95.634,95.615,95.622,12800000.0
2007-07-10 09:12:00,95.595,95.618,95.591,95.591,12800000.0
2007-07-10 09:13:00,95.593,95.593,95.566,95.566,11200000.0
2007-07-10 09:14:00,95.565,95.577,95.565,95.569,11200000.0
2007-07-10 09:15:00,95.551,95.551,95.54,95.551,11200000.0
2007-07-10 09:16:00,95.548,95.552,95.542,95.547,12800000.0
2007-07-10 09:17:00,95.548,95.548,95.524,95.525,11200000.0
2007-07-10 09:18:00,95.531,95.545,95.531,95.54,14400000.0
2007-07-10 09:19:00,95.536,95.542,95.532,95.535,12800000.0
2007-07-10 09:20:00,95.548,95.557,95.534,95.534,16000000.0
2007-07-10 09:21:00,95.536,95.548,95.536,95.545,11200000.0
2007-07-10 09:22:00,95.557,95.557,95.551,95.555,17000000.0
2007-07-10 09:23:00,95.549,95.551,95.537,95.541,12800000.0
2007-07-10 09:24:00,95.53,95.538,95.519,95.538,12800000.0
2007-07-10 09:25:00,95.53,95.541,95.53,95.541,12200000.0
2007-07-10 09:26:00,95.541,95.549,95.527,95.549,11200000.0
2007-07-10 09:27:00,95.558,95.567,95.558,95.565,11200000.0
2007-07-10 09:28:00,95.548,95.573,95.548,95.573,12200000.0
2007-07-10 09:29:00,95.571,95.571,95.557,95.557,10600000.0
2007-07-10 09:30:00,95.575,95.575,95.568,95.568,12800000.0
2007-07-10 09:31:00,95.576,95.578,95.562,95.563,12800000.0
2007-07-10 09:32:00,95.549,95.563,95.535,95.548,14400000.0
2007-07-10 09:33:00,95.564,95.61,95.564,95.61,12800000.0
2007-07-10 09:34:00,95.608,95.622,95.608,95.615,11200000.0
2007-07-10 09:35:00,95.588,95.591,95.579,95.587,12800000.0
2007-07-10 09:36:00,95.586,95.593,95.57,95.57,16400000.0
2007-07-10 09:37:00,95.58,95.589,95.522,95.585,16000000.0
2007-07-10 09:38:00,95.582,95.6,95.582,95.599,11200000.0
2007-07-10 09:39:00,95.621,95.624,95.609,95.609,12800000.0
2007-07-10 09:40:00,95.596,95.6,95.582,95.6,14400000.0
2007-07-10 09:41:00,95.602,95.609,95.598,95.609,11200000.0
2007-07-10 09:42:00,95.609,95.621,95.608,95.621,16000000.0
2007-07-10 09:43:00,95.632,95.635,95.624,95.63,12800000.0
2007-07-10 09:44:00,95.64,95.653,95.638,95.645,12800000.0
2007-07-10 09:45:00,95.677,95.693,95.663,95.693,12800000.0
2007-07-10 09:46:00,95.714,95.732,95.712,95.732,11200000.0
2007-07-10 09:47:00,95.726,95.729,95.714,95.722,12800000.0
2007-07-10 09:48:00,95.732,95.732,95.706,95.712,11200000.0
2007-07-10 09:49:00,95.713,95.723,95.709,95.721,12800000.0
2007-07-10 09:50:00,95.722,95.738,95.716,95.738,16000000.0
2007-07-10 09:51:00,95.736,95.742,95.736,95.736,16000000.0
2007-07-10 09:52:00,95.732,95.737,95.721,95.73,11200000.0
2007-07-10 09:53:00,95.718,95.728,95.718,95.718,12800000.0
2007-07-10 09:54:00,95.72,95.752,95.72,95.752,11200000.0
2007-07-10 09:55:00,95.769,95.775,95.759,95.759,11200000.0
2007-07-10 09:56:00,95.758,95.758,95.744,95.756,14400000.0
2007-07-10 09:57:00,95.75,95.76,95.737,95.737,17600000.0
2007-07-10 09:58:00,95.762,95.776,95.677,95.776,17600000.0
2007-07-10 09:59:00,95.785,95.789,95.776,95.776,17600000.0
2007-07-10 10:00:00,95.777,95.781,95.759,95.763,11200000.0
2007-07-10 10:01:00,95.747,95.766,95.747,95.766,12800000.0
2007-07-10 10:02:00,95.794,95.802,95.792,95.792,16000000.0
2007-07-10 10:03:00,95.796,95.802,95.788,95.799,10600000.0
2007-07-10 10:04:00,95.807,95.807,95.793,95.803,9600000.0
2007-07-10 10:05:00,95.822,95.831,95.811,95.811,14400000.0
2007-07-10 10:06:00,95.806,95.811,95.796,95.811,16000000.0
2007-07-10 10:07:00,95.812,95.824,95.809,95.824,12800000.0
2007-07-10 10:08:00,95.819,95.824,95.814,95.821,11200000.0
2007-07-10 10:09:00,95.829,95.829,95.801,95.817,12800000.0
2007-07-10 10:10:00,95.815,95.829,95.81,95.829,17600000.0
2007-07-10 10:11:00,95.825,95.83,95.818,95.83,11200000.0
2007-07-10 10:12:00,95.833,95.843,95.825,95.843,12800000.0
2007-07-10 10:13:00,95.837,95.837,95.813,95.82,12200000.0
2007-07-10 10:14:00,95.811,95.818,95.806,95.815,11200000.0
2007-07-10 10:15:00,95.81,95.816,95.807,95.807,12800000.0
2007-07-10 10:16:00,95.798,95.818,95.798,95.816,12800000.0
2007-07-10 10:17:00,95.819,95.829,95.819,95.825,11200000.0
2007-07-10 10:18:00,95.827,95.827,95.798,95.822,11200000.0
2007-07-10 10:19:00,95.822,95.831,95.812,95.831,11200000.0
2007-07-10 10:20:00,95.832,95.832,95.813,95.815,17600000.0
2007-07-10 10:21:00,95.805,95.826,95.805,95.826,16000000.0
2007-07-10 10:22:00,95.821,95.826,95.815,95.815,11600000.0
2007-07-10 10:23:00,95.804,95.804,95.788,95.789,10600000.0
2007-07-10 10:24:00,95.779,95.782,95.772,95.772,12800000.0
2007-07-10 10:25:00,95.773,95.773,95.754,95.76,11200000.0
2007-07-10 10:26:00,95.757,95.778,95.757,95.777,9600000.0
2007-07-10 10:27:00,95.779,95.8,95.779,95.8,11200000.0
2007-07-10 10:28:00,95.806,95.827,95.8,95.813,12800000.0
2007-07-10 10:29:00,95.814,95.814,95.805,95.805,11200000.0
2007-07-10 10:30:00,95.801,95.812,95.787,95.799,12800000.0
2007-07-10 10:31:00,95.792,95.792,95.762,95.774,12800000.0
2007-07-10 10:32:00,95.772,95.781,95.771,95.772,17600000.0
2007-07-10 10:33:00,95.78,95.792,95.77,95.792,11200000.0
2007-07-10 10:34:00,95.799,95.801,95.783,95.788,11200000.0
2007-07-10 10:35:00,95.795,95.809,95.795,95.806,11200000.0
2007-07-10 10:36:00,95.803,95.806,95.797,95.806,11200000.0
2007-07-10 10:37:00,95.787,95.787,95.681,95.75,11200000.0
2007-07-10 10:38:00,95.762,95.771,95.753,95.768,12800000.0
2007-07-10 10:39:00,95.758,95.767,95.758,95.767,11200000.0
2007-07-10 10:40:00,95.771,95.779,95.769,95.769,16000000.0
2007-07-10 10:41:00,95.774,95.783,95.766,95.77,12800000.0
2007-07-10 10:42:00,95.777,95.777,95.755,95.764,10600000.0
2007-07-10 10:43:00,95.762,95.767,95.76,95.767,11200000.0
2007-07-10 10:44:00,95.737,95.739,95.733,95.739,12800000.0
2007-07-10 10:45:00,95.733,95.747,95.733,95.747,12800000.0
2007-07-10 10:46:00,95.742,95.747,95.739,95.747,12800000.0
2007-07-10 10:47:00,95.738,95.744,95.721,95.744,12800000.0
2007-07-10 10:48:00,95.73,95.735,95.725,95.735,12800000.0
2007-07-10 10:49:00,95.727,95.748,95.727,95.748,11200000.0
2007-07-10 10:50:00,95.75,95.75,95.738,95.738,16000000.0
2007-07-10 10:51:00,95.737,95.746,95.737,95.739,17600000.0
2007-07-10 10:52:00,95.733,95.733,95.72,95.733,11200000.0
2007-07-10 10:53:00,95.733,95.737,95.721,95.724,11200000.0
2007-07-10 10:54:00,95.729,95.729,95.717,95.729,17600000.0
2007-07-10 10:55:00,95.744,95.744,95.726,95.728,11200000.0
2007-07-10 10:56:00,95.718,95.725,95.718,95.72,17600000.0
2007-07-10 10:57:00,95.704,95.713,95.702,95.713,16000000.0
2007-07-10 10:58:00,95.715,95.731,95.627,95.731,12800000.0
2007-07-10 10:59:00,95.733,95.733,95.699,95.699,11600000.0
2007-07-10 11:00:00,95.697,95.697,95.659,95.659,12800000.0
2007-07-10 11:01:00,95.664,95.664,95.653,95.657,12800000.0
2007-07-10 11:02:00,95.652,95.657,95.647,95.647,16000000.0
2007-07-10 11:03:00,95.661,95.661,95.635,95.647,12800000.0
2007-07-10 11:04:00,95.652,95.661,95.639,95.649,14400000.0
2007-07-10 11:05:00,95.673,95.675,95.648,95.663,17600000.0
2007-07-10 11:06:00,95.663,95.663,95.652,95.66,17000000.0
2007-07-10 11:07:00,95.66,95.669,95.652,95.669,17600000.0
2007-07-10 11:08:00,95.611,95.669,95.611,95.669,11600000.0
2007-07-10 11:09:00,95.691,95.715,95.69,95.701,17600000.0
2007-07-10 11:10:00,95.688,95.694,95.681,95.681,12800000.0
2007-07-10 11:11:00,95.669,95.669,95.658,95.658,11200000.0
2007-07-10 11:12:00,95.646,95.661,95.637,95.637,17600000.0
2007-07-10 11:13:00,95.645,95.655,95.631,95.643,14400000.0
2007-07-10 11:14:00,95.649,95.669,95.649,95.668,11200000.0
2007-07-10 11:15:00,95.658,95.674,95.658,95.674,11200000.0
2007-07-10 11:16:00,95.677,95.68,95.676,95.68,12800000.0
2007-07-10 11:17:00,95.674,95.677,95.664,95.672,11200000.0
2007-07-10 11:18:00,95.67,95.67,95.661,95.666,12800000.0
2007-07-10 11:19:00,95.662,95.676,95.662,95.676,17600000.0
2007-07-10 11:20:00,95.677,95.677,95.668,95.67,12800000.0
2007-07-10 11:21:00,95.668,95.672,95.663,95.672,13800000.0
2007-07-10 11:22:00,95.667,95.675,95.664,95.675,12800000.0
2007-07-10 11:23:00,95.689,95.689,95.672,95.672,11200000.0
2007-07-10 11:24:00,95.679,95.684,95.671,95.684,12800000.0
2007-07-10 11:25:00,95.68,95.692,95.674,95.684,17600000.0
2007-07-10 11:26:00,95.683,95.685,95.676,95.685,14400000.0
2007-07-10 11:27:00,95.682,95.684,95.669,95.678,11200000.0
2007-07-10 11:28:00,95.675,95.677,95.673,95.673,14400000.0
2007-07-10 11:29:00,95.673,95.688,95.673,95.688,13800000.0
2007-07-10 11:30:00,95.705,95.723,95.705,95.71,14400000.0
2007-07-10 11:31:00,95.72,95.723,95.713,95.723,11200000.0
2007-07-10 11:32:00,95.725,95.729,95.719,95.722,17600000.0
2007-07-10 11:33:00,95.723,95.733,95.72,95.72,12800000.0
2007-07-10 11:34:00,95.722,95.722,95.709,95.709,12200000.0
2007-07-10 11:35:00,95.721,95.737,95.721,95.737,11200000.0
2007-07-10 11:36:00,95.734,95.734,95.723,95.723,12800000.0
2007-07-10 11:37:00,95.718,95.724,95.712,95.712,11200000.0
2007-07-10 11:38:00,95.709,95.729,95.709,95.729,11200000.0
2007-07-10 11:39:00,95.726,95.726,95.708,95.717,11200000.0
2007-07-10 11:40:00,95.714,95.73,95.714,95.73,11200000.0
2007-07-10 11:41:00,95.73,95.73,95.718,95.724,16000000.0
2007-07-10 11:42:00,95.727,95.734,95.717,95.725,17600000.0
2007-07-10 11:43:00,95.728,95.733,95.714,95.733,11200000.0
2007-07-10 11:44:00,95.735,95.74,95.735,95.74,11200000.0
2007-07-10 11:45:00,95.746,95.747,95.736,95.747,14400000.0
2007-07-10 11:46:00,95.747,95.747,95.72,95.728,11200000.0
2007-07-10 11:47:00,95.719,95.723,95.695,95.723,17600000.0
2007-07-10 11:48:00,95.723,95.723,95.695,95.711,11200000.0
2007-07-10 11:49:00,95.69,95.709,95.69,95.707,13200000.0
2007-07-10 11:50:00,95.716,95.724,95.713,95.724,12800000.0
2007-07-10 11:51:00,95.726,95.735,95.726,95.734,11200000.0
2007-07-10 11:52:00,95.742,95.745,95.737,95.741,11200000.0
2007-07-10 11:53:00,95.74,95.742,95.727,95.729,16000000.0
2007-07-10 11:54:00,95.733,95.737,95.726,95.737,14400000.0
2007-07-10 11:55:00,95.739,95.746,95.682,95.743,11200000.0
2007-07-10 11:56:00,95.758,95.767,95.751,95.751,12800000.0
2007-07-10 11:57:00,95.763,95.773,95.761,95.773,17600000.0
2007-07-10 11:58:00,95.782,95.782,95.768,95.768,11200000.0
2007-07-10 11:59:00,95.779,95.783,95.773,95.778,11200000.0
2007-07-10 12:00:00,95.786,95.788,95.779,95.779,11200000.0
2007-07-10 12:01:00,95.821,95.833,95.821,95.825,11200000.0
2007-07-10 12:02:00,95.84,95.887,95.84,95.887,14400000.0
2007-07-10 12:03:00,95.9,95.9,95.844,95.844,11200000.0
2007-07-10 12:04:00,95.831,95.834,95.808,95.834,17600000.0
2007-07-10 12:05:00,95.826,95.826,95.806,95.806,17600000.0
2007-07-10 12:06:00,95.815,95.832,95.815,95.825,12800000.0
2007-07-10 12:07:00,95.838,95.838,95.826,95.827,11200000.0
2007-07-10 12:08:00,95.833,95.85,95.83,95.85,11200000.0
2007-07-10 12:09:00,95.857,95.861,95.854,95.855,13800000.0
2007-07-10 12:10:00,95.868,95.874,95.856,95.856,11200000.0
2007-07-10 12:11:00,95.845,95.853,95.829,95.829,12800000.0
2007-07-10 12:12:00,95.842,95.853,95.842,95.851,11200000.0
2007-07-10 12:13:00,95.852,95.859,95.846,95.85,10600000.0
2007-07-10 12:14:00,95.858,95.862,95.854,95.862,12800000.0
2007-07-10 12:15:00,95.864,95.871,95.864,95.87,12800000.0
2007-07-10 12:16:00,95.859,95.866,95.857,95.866,12800000.0
2007-07-10 12:17:00,95.864,95.864,95.799,95.857,17600000.0
2007-07-10 12:18:00,95.839,95.847,95.834,95.839,16000000.0
2007-07-10 12:19:00,95.824,95.824,95.805,95.817,12200000.0
2007-07-10 12:20:00,95.823,95.829,95.816,95.82,14400000.0
2007-07-10 12:21:00,95.816,95.819,95.801,95.807,16000000.0
2007-07-10 12:22:00,95.804,95.812,95.792,95.792,16000000.0
2007-07-10 12:23:00,95.788,95.79,95.78,95.785,14400000.0
2007-07-10 12:24:00,95.776,95.792,95.774,95.787,12800000.0
2007-07-10 12:25:00,95.805,95.808,95.796,95.805,11200000.0
2007-07-10 12:26:00,95.821,95.83,95.821,95.83,11600000.0
2007-07-10 12:27:00,95.816,95.821,95.813,95.821,11200000.0
2007-07-10 12:28:00,95.81,95.81,95.777,95.777,12800000.0
2007-07-10 12:29:00,95.788,95.789,95.776,95.786,17600000.0
2007-07-10 12:30:00,95.786,95.802,95.786,95.792,17600000.0
2007-07-10 12:31:00,95.795,95.812,95.792,95.802,12200000.0
2007-07-10 12:32:00,95.804,95.816,95.802,95.816,12800000.0
2007-07-10 12:33:00,95.813,95.823,95.805,95.823,14400000.0
2007-07-10 12:34:00,95.825,95.826,95.814,95.817,12800000.0
2007-07-10 12:35:00,95.814,95.814,95.806,95.811,11600000.0
2007-07-10 12:36:00,95.813,95.823,95.813,95.817,11200000.0
2007-07-10 12:37:00,95.797,95.797,95.754,95.756,11200000.0
2007-07-10 12:38:00,95.78,95.781,95.688,95.765,17600000.0
2007-07-10 12:39:00,95.773,95.785,95.773,95.785,16000000.0
2007-07-10 12:40:00,95.783,95.785,95.765,95.773,16000000.0
2007-07-10 12:41:00,95.749,95.756,95.749,95.753,12800000.0
2007-07-10 12:42:00,95.763,95.765,95.752,95.753,14400000.0
2007-07-10 12:43:00,95.758,95.783,95.758,95.783,12800000.0
2007-07-10 12:44:00,95.777,95.783,95.757,95.764,17600000.0
2007-07-10 12:45:00,95.772,95.772,95.759,95.765,16000000.0
2007-07-10 12:46:00,95.758,95.764,95.755,95.764,12800000.0
2007-07-10 12:47:00,95.765,95.772,95.753,95.769,12800000.0
2007-07-10 12:48:00,95.775,95.787,95.775,95.786,12800000.0
2007-07-10 12:49:00,95.782,95.782,95.772,95.776,16000000.0
2007-07-10 12:50:00,95.781,95.781,95.768,95.774,14400000.0
2007-07-10 12:51:00,95.776,95.782,95.774,95.779,11200000.0
2007-07-10 12:52:00,95.792,95.799,95.788,95.799,11200000.0
2007-07-10 12:53:00,95.787,95.802,95.787,95.791,11200000.0
2007-07-10 12:54:00,95.794,95.799,95.785,95.787,12800000.0
2007-07-10 12:55:00,95.785,95.792,95.766,95.766,16000000.0
2007-07-10 12:56:00,95.763,95.776,95.761,95.772,11200000.0
2007-07-10 12:57:00,95.756,95.762,95.756,95.761,11200000.0
2007-07-10 12:58:00,95.758,95.771,95.755,95.757,17600000.0
2007-07-10 12:59:00,95.76,95.781,95.76,95.775,16000000.0
2007-07-10 13:00:00,95.783,95.783,95.761,95.766,12800000.0
2007-07-10 13:01:00,95.767,95.767,95.755,95.766,14400000.0
2007-07-10 13:02:00,95.771,95.775,95.77,95.775,12800000.0
2007-07-10 13:03:00,95.775,95.775,95.761,95.775,9600000.0
2007-07-10 13:04:00,95.778,95.785,95.778,95.783,11200000.0
2007-07-10 13:05:00,95.795,95.804,95.795,95.804,12800000.0
2007-07-10 13:06:00,95.802,95.803,95.793,95.798,11200000.0
2007-07-10 13:07:00,95.803,95.808,95.801,95.801,14400000.0
2007-07-10 13:08:00,95.803,95.803,95.784,95.791,17600000.0
2007-07-10 13:09:00,95.781,95.803,95.781,95.801,12800000.0
2007-07-10 13:10:00,95.792,95.792,95.758,95.758,16000000.0
2007-07-10 13:11:00,95.776,95.78,95.772,95.772,11200000.0
2007-07-10 13:12:00,95.777,95.778,95.768,95.768,12800000.0
2007-07-10 13:13:00,95.772,95.796,95.772,95.796,17600000.0
2007-07-10 13:14:00,95.79,95.79,95.77,95.77,12800000.0
2007-07-10 13:15:00,95.787,95.815,95.787,95.815,12800000.0
2007-07-10 13:16:00,95.803,95.805,95.789,95.793,17600000.0
2007-07-10 13:17:00,95.775,95.802,95.775,95.802,12800000.0
2007-07-10 13:18:00,95.813,95.827,95.807,95.827,11200000.0
2007-07-10 13:19:00,95.821,95.821,95.812,95.819,15400000.0
2007-07-10 13:20:00,95.806,95.82,95.8,95.809,17600000.0
2007-07-10 13:21:00,95.801,95.819,95.794,95.819,11200000.0
2007-07-10 13:22:00,95.801,95.801,95.798,95.798,8000000.0
2007-07-10 13:23:00,95.808,95.808,95.793,95.793,12200000.0
2007-07-10 13:24:00,95.789,95.798,95.789,95.798,11200000.0
2007-07-10 13:25:00,95.794,95.817,95.794,95.806,17600000.0
2007-07-10 13:26:00,95.826,95.828,95.818,95.828,17600000.0
2007-07-10 13:27:00,95.823,95.832,95.804,95.832,12800000.0
2007-07-10 13:28:00,95.811,95.819,95.721,95.819,16000000.0
2007-07-10 13:29:00,95.783,95.791,95.701,95.787,11200000.0
2007-07-10 13:30:00,95.769,95.769,95.744,95.746,12800000.0
2007-07-10 13:31:00,95.753,95.765,95.753,95.765,11200000.0
2007-07-10 13:32:00,95.781,95.781,95.77,95.778,11200000.0
2007-07-10 13:33:00,95.776,95.781,95.772,95.779,19600000.0
2007-07-10 13:34:00,95.788,95.802,95.788,95.802,12800000.0
2007-07-10 13:35:00,95.803,95.824,95.803,95.824,37200000.0
2007-07-10 13:36:00,95.827,95.827,95.807,95.807,17600000.0
2007-07-10 13:37:00,95.794,95.801,95.792,95.792,14400000.0
2007-07-10 13:38:00,95.795,95.809,95.795,95.806,33600000.0
2007-07-10 13:39:00,95.812,95.823,95.812,95.823,14400000.0
2007-07-10 13:40:00,95.814,95.817,95.809,95.814,40000000.0
2007-07-10 13:41:00,95.799,95.799,95.749,95.749,15400000.0
2007-07-10 13:42:00,95.73,95.741,95.727,95.727,11200000.0
2007-07-10 13:43:00,95.745,95.745,95.733,95.738,27200000.0
2007-07-10 13:44:00,95.754,95.783,95.754,95.77,33600000.0
2007-07-10 13:45:00,95.777,95.777,95.747,95.756,20800000.0
2007-07-10 13:46:00,95.759,95.759,95.716,95.716,24000000.0
2007-07-10 13:47:00,95.712,95.713,95.708,95.711,12800000.0
2007-07-10 13:48:00,95.725,95.739,95.725,95.726,12800000.0
2007-07-10 13:49:00,95.719,95.723,95.716,95.716,17600000.0
2007-07-10 13:50:00,95.718,95.73,95.71,95.71,11200000.0
2007-07-10 13:51:00,95.732,95.755,95.732,95.753,23400000.0
2007-07-10 13:52:00,95.747,95.757,95.738,95.738,12800000.0
2007-07-10 13:53:00,95.749,95.764,95.749,95.764,17600000.0
2007-07-10 13:54:00,95.762,95.762,95.738,95.747,25600000.0
2007-07-10 13:55:00,95.741,95.741,95.728,95.728,14400000.0
2007-07-10 13:56:00,95.725,95.732,95.725,95.728,14400000.0
2007-07-10 13:57:00,95.729,95.75,95.728,95.75,27600000.0
2007-07-10 13:58:00,95.741,95.761,95.741,95.742,14400000.0
2007-07-10 13:59:00,95.738,95.745,95.735,95.737,32000000.0
2007-07-10 14:00:00,95.731,95.732,95.715,95.715,48000000.0
2007-07-10 14:01:00,95.704,95.704,95.687,95.687,32000000.0
2007-07-10 14:02:00,95.678,95.678,95.662,95.662,14400000.0
2007-07-10 14:03:00,95.673,95.676,95.673,95.674,14400000.0
2007-07-10 14:04:00,95.697,95.702,95.696,95.696,11200000.0
2007-07-10 14:05:00,95.699,95.708,95.699,95.699,24000000.0
2007-07-10 14:06:00,95.695,95.702,95.683,95.686,36800000.0
2007-07-10 14:07:00,95.692,95.704,95.69,95.7,40000000.0
2007-07-10 14:08:00,95.699,95.705,95.69,95.703,16000000.0
2007-07-10 14:09:00,95.686,95.686,95.621,95.621,33600000.0
2007-07-10 14:10:00,95.616,95.618,95.606,95.606,33600000.0
2007-07-10 14:11:00,95.608,95.626,95.608,95.626,14400000.0
2007-07-10 14:12:00,95.614,95.614,95.596,95.596,27200000.0
2007-07-10 14:13:00,95.589,95.589,95.575,95.58,14400000.0
2007-07-10 14:14:00,95.578,95.578,95.558,95.558,12800000.0
2007-07-10 14:15:00,95.564,95.564,95.543,95.543,28800000.0
2007-07-10 14:16:00,95.538,95.546,95.515,95.52,25600000.0
2007-07-10 14:17:00,95.496,95.497,95.473,95.473,12800000.0
2007-07-10 14:18:00,95.457,95.492,95.457,95.492,16000000.0
2007-07-10 14:19:00,95.513,95.513,95.496,95.496,12800000.0
2007-07-10 14:20:00,95.511,95.531,95.511,95.531,25600000.0
2007-07-10 14:21:00,95.529,95.539,95.509,95.539,28800000.0
2007-07-10 14:22:00,95.499,95.499,95.453,95.485,24000000.0
2007-07-10 14:23:00,95.472,95.472,95.44,95.44,48000000.0
2007-07-10 14:24:00,95.435,95.435,95.396,95.397,12800000.0
2007-07-10 14:25:00,95.398,95.423,95.398,95.423,12800000.0
2007-07-10 14:26:00,95.426,95.426,95.385,95.385,12800000.0
2007-07-10 14:27:00,95.381,95.406,95.381,95.402,18000000.0
2007-07-10 14:28:00,95.415,95.421,95.409,95.412,11200000.0
2007-07-10 14:29:00,95.422,95.422,95.389,95.401,36800000.0
2007-07-10 14:30:00,95.384,95.385,95.374,95.383,22400000.0
2007-07-10 14:31:00,95.387,95.418,95.387,95.414,20800000.0
2007-07-10 14:32:00,95.405,95.414,95.397,95.414,40000000.0
2007-07-10 14:33:00,95.426,95.428,95.415,95.427,24000000.0
2007-07-10 14:34:00,95.453,95.469,95.447,95.469,33600000.0
2007-07-10 14:35:00,95.478,95.485,95.478,95.482,14800000.0
2007-07-10 14:36:00,95.486,95.503,95.481,95.503,12800000.0
2007-07-10 14:37:00,95.533,95.533,95.52,95.524,11200000.0
2007-07-10 14:38:00,95.528,95.528,95.456,95.526,55400000.0
2007-07-10 14:39:00,95.533,95.537,95.517,95.517,12800000.0
2007-07-10 14:40:00,95.501,95.509,95.481,95.481,14400000.0
2007-07-10 14:41:00,95.478,95.498,95.478,95.498,55400000.0
2007-07-10 14:42:00,95.5,95.521,95.498,95.52,12800000.0
2007-07-10 14:43:00,95.52,95.52,95.507,95.508,25600000.0
2007-07-10 14:44:00,95.513,95.513,95.488,95.492,11200000.0
2007-07-10 14:45:00,95.498,95.5,95.488,95.488,11200000.0
2007-07-10 14:46:00,95.492,95.5,95.492,95.496,11200000.0
2007-07-10 14:47:00,95.496,95.497,95.482,95.486,15400000.0
2007-07-10 14:48:00,95.471,95.484,95.471,95.478,19200000.0
2007-07-10 14:49:00,95.49,95.505,95.481,95.501,32000000.0
2007-07-10 14:50:00,95.495,95.495,95.473,95.475,28800000.0
2007-07-10 14:51:00,95.477,95.477,95.458,95.458,31400000.0
2007-07-10 14:52:00,95.454,95.459,95.454,95.454,13200000.0
2007-07-10 14:53:00,95.461,95.464,95.457,95.457,17000000.0
2007-07-10 14:54:00,95.452,95.462,95.45,95.45,12800000.0
2007-07-10 14:55:00,95.444,95.45,95.439,95.439,16000000.0
2007-07-10 14:56:00,95.422,95.426,95.412,95.412,12800000.0
2007-07-10 14:57:00,95.412,95.426,95.412,95.413,13200000.0
2007-07-10 14:58:00,95.386,95.404,95.386,95.404,17600000.0
2007-07-10 14:59:00,95.393,95.393,95.356,95.356,16000000.0
2007-07-10 15:00:00,95.358,95.358,95.33,95.344,14400000.0
2007-07-10 15:01:00,95.328,95.334,95.31,95.31,12800000.0
2007-07-10 15:02:00,95.294,95.303,95.289,95.295,27200000.0
2007-07-10 15:03:00,95.304,95.312,95.296,95.296,12800000.0
2007-07-10 15:04:00,95.299,95.304,95.269,95.269,24000000.0
2007-07-10 15:05:00,95.273,95.298,95.273,95.298,11200000.0
2007-07-10 15:06:00,95.277,95.277,95.268,95.268,11200000.0
2007-07-10 15:07:00,95.274,95.276,95.27,95.274,25600000.0
2007-07-10 15:08:00,95.278,95.278,95.257,95.273,22400000.0
2007-07-10 15:09:00,95.277,95.292,95.27,95.27,16000000.0
2007-07-10 15:10:00,95.28,95.296,95.28,95.295,39400000.0
2007-07-10 15:11:00,95.306,95.306,95.272,95.293,32000000.0
2007-07-10 15:12:00,95.298,95.325,95.298,95.325,7400000.0
2007-07-10 15:13:00,95.32,95.32,95.31,95.31,44800000.0
2007-07-10 15:14:00,95.318,95.318,95.298,95.298,35200000.0
2007-07-10 15:15:00,95.292,95.32,95.287,95.303,22400000.0
2007-07-10 15:16:00,95.285,95.297,95.285,95.288,35600000.0
2007-07-10 15:17:00,95.289,95.317,95.289,95.314,22400000.0
2007-07-10 15:18:00,95.327,95.327,95.3,95.3,22400000.0
2007-07-10 15:19:00,95.288,95.288,95.266,95.266,16000000.0
2007-07-10 15:20:00,95.231,95.233,95.22,95.226,24000000.0
2007-07-10 15:21:00,95.203,95.203,95.154,95.155,14400000.0
2007-07-10 15:22:00,95.166,95.178,95.134,95.134,14400000.0
2007-07-10 15:23:00,95.122,95.139,95.122,95.137,48000000.0
2007-07-10 15:24:00,95.146,95.146,95.134,95.145,25600000.0
2007-07-10 15:25:00,95.149,95.151,95.139,95.139,27200000.0
2007-07-10 15:26:00,95.133,95.133,95.082,95.082,40000000.0
2007-07-10 15:27:00,95.061,95.09,95.061,95.09,28200000.0
2007-07-10 15:28:00,95.109,95.119,95.105,95.118,70400000.0
2007-07-10 15:29:00,95.119,95.121,95.027,95.121,45800000.0
2007-07-10 15:30:00,95.035,95.115,95.005,95.03,115200000.0
2007-07-10 15:31:00,95.127,95.145,95.127,95.136,61200000.0
2007-07-10 15:32:00,95.123,95.123,95.116,95.122,29800000.0
2007-07-10 15:33:00,95.132,95.147,95.132,95.14,30400000.0
2007-07-10 15:34:00,95.145,95.145,95.129,95.129,22400000.0
2007-07-10 15:35:00,95.145,95.147,95.123,95.123,33600000.0
2007-07-10 15:36:00,95.104,95.11,95.103,95.104,32000000.0
2007-07-10 15:37:00,95.114,95.114,95.101,95.11,30400000.0
2007-07-10 15:38:00,95.125,95.127,95.117,95.12,58600000.0
2007-07-10 15:39:00,95.141,95.145,95.133,95.141,36800000.0
2007-07-10 15:40:00,95.135,95.135,95.102,95.102,35200000.0
2007-07-10 15:41:00,95.091,95.091,95.063,95.064,25600000.0
2007-07-10 15:42:00,95.024,95.024,95.016,95.023,43200000.0
2007-07-10 15:43:00,95.002,95.002,94.968,94.976,27200000.0
2007-07-10 15:44:00,94.98,94.98,94.962,94.962,27200000.0
2007-07-10 15:45:00,94.966,94.971,94.954,94.971,16000000.0
2007-07-10 15:46:00,94.976,94.976,94.945,94.945,14400000.0
2007-07-10 15:47:00,94.949,94.959,94.939,94.955,30400000.0
2007-07-10 15:48:00,94.969,94.979,94.954,94.979,26600000.0
2007-07-10 15:49:00,94.974,94.987,94.968,94.975,11200000.0
2007-07-10 15:50:00,94.95,94.95,94.911,94.911,11200000.0
2007-07-10 15:51:00,94.91,94.91,94.9,94.903,12200000.0
2007-07-10 15:52:00,94.917,94.995,94.917,94.995,20800000.0
2007-07-10 15:53:00,95.009,95.009,95.001,95.004,24400000.0
2007-07-10 15:54:00,95.003,95.008,94.992,95.003,28800000.0
2007-07-10 15:55:00,95.015,95.023,95.007,95.008,24000000.0
2007-07-10 15:56:00,95.027,95.039,95.027,95.03,51200000.0
2007-07-10 15:57:00,95.022,95.049,95.018,95.049,12800000.0
2007-07-10 15:58:00,95.047,95.051,95.039,95.04,19200000.0
2007-07-10 15:59:00,95.037,95.037,94.991,94.991,35600000.0
2007-07-10 16:00:00,94.982,94.991,94.981,94.991,51200000.0
2007-07-10 16:01:00,94.985,95.043,94.985,95.032,42000000.0
2007-07-10 16:02:00,95.033,95.034,95.023,95.034,22400000.0
2007-07-10 16:03:00,95.047,95.053,95.04,95.049,64000000.0
2007-07-10 16:04:00,95.058,95.058,95.042,95.042,44800000.0
2007-07-10 16:05:00,95.035,95.045,95.01,95.017,47400000.0
2007-07-10 16:06:00,95.017,95.025,95.015,95.016,35600000.0
2007-07-10 16:07:00,95.025,95.028,95.004,95.023,32000000.0
2007-07-10 16:08:00,95.009,95.009,94.994,95.009,44800000.0
2007-07-10 16:09:00,95.021,95.041,95.021,95.041,44800000.0
2007-07-10 16:10:00,95.06,95.063,95.049,95.055,41600000.0
2007-07-10 16:11:00,95.06,95.084,95.06,95.073,14400000.0
2007-07-10 16:12:00,95.079,95.083,95.07,95.08,56000000.0
2007-07-10 16:13:00,95.095,95.098,95.086,95.098,11200000.0
2007-07-10 16:14:00,95.108,95.11,95.095,95.099,50000000.0
2007-07-10 16:15:00,95.09,95.093,95.084,95.093,59200000.0
2007-07-10 16:16:00,95.099,95.117,95.099,95.108,17600000.0
2007-07-10 16:17:00,95.107,95.107,95.099,95.107,38400000.0
2007-07-10 16:18:00,95.121,95.131,95.116,95.124,11200000.0
2007-07-10 16:19:00,95.108,95.12,95.108,95.118,22400000.0
2007-07-10 16:20:00,95.105,95.107,95.097,95.107,11200000.0
2007-07-10 16:21:00,95.119,95.17,95.119,95.17,27200000.0
2007-07-10 16:22:00,95.185,95.185,95.155,95.157,41000000.0
2007-07-10 16:23:00,95.17,95.186,95.169,95.185,43200000.0
2007-07-10 16:24:00,95.19,95.21,95.186,95.209,17600000.0
2007-07-10 16:25:00,95.229,95.229,95.187,95.187,33000000.0
2007-07-10 16:26:00,95.161,95.161,95.133,95.133,17600000.0
2007-07-10 16:27:00,95.139,95.158,95.139,95.149,35200000.0
2007-07-10 16:28:00,95.147,95.157,95.146,95.157,27200000.0
2007-07-10 16:29:00,95.156,95.156,95.141,95.141,11200000.0
2007-07-10 16:30:00,95.156,95.166,95.147,95.165,10600000.0
2007-07-10 16:31:00,95.169,95.169,95.148,95.148,41600000.0
2007-07-10 16:32:00,95.136,95.143,95.132,95.135,12800000.0
2007-07-10 16:33:00,95.119,95.179,95.119,95.179,27200000.0
2007-07-10 16:34:00,95.192,95.211,95.188,95.204,35200000.0
2007-07-10 16:35:00,95.212,95.216,95.2,95.2,52800000.0
2007-07-10 16:36:00,95.203,95.226,95.194,95.226,51200000.0
2007-07-10 16:37:00,95.203,95.21,95.191,95.207,41600000.0
2007-07-10 16:38:00,95.217,95.217,95.205,95.215,40000000.0
2007-07-10 16:39:00,95.198,95.198,95.153,95.17,35200000.0
2007-07-10 16:40:00,95.182,95.196,95.18,95.182,55400000.0
2007-07-10 16:41:00,95.155,95.155,95.122,95.136,73600000.0
2007-07-10 16:42:00,95.139,95.169,95.139,95.153,54400000.0
2007-07-10 16:43:00,95.156,95.179,95.156,95.162,17600000.0
2007-07-10 16:44:00,95.182,95.182,95.165,95.166,11200000.0
2007-07-10 16:45:00,95.16,95.16,95.051,95.051,57600000.0
2007-07-10 16:46:00,95.045,95.045,94.976,94.976,9600000.0
2007-07-10 16:47:00,94.995,95.051,94.995,95.051,70400000.0
2007-07-10 16:48:00,95.038,95.049,95.014,95.034,52800000.0
2007-07-10 16:49:00,95.057,95.112,95.054,95.054,36800000.0
2007-07-10 16:50:00,95.039,95.039,95.003,95.015,74600000.0
2007-07-10 16:51:00,95.015,95.035,95.015,95.023,32000000.0
2007-07-10 16:52:00,95.021,95.028,95.021,95.024,46400000.0
2007-07-10 16:53:00,95.038,95.063,95.038,95.063,30400000.0
2007-07-10 16:54:00,95.076,95.08,95.068,95.08,11200000.0
2007-07-10 16:55:00,95.088,95.128,95.088,95.092,26600000.0
2007-07-10 16:56:00,95.081,95.089,95.078,95.084,36200000.0
2007-07-10 16:57:00,95.089,95.114,95.089,95.114,19200000.0
2007-07-10 16:58:00,95.121,95.121,95.087,95.087,12800000.0
2007-07-10 16:59:00,95.086,95.099,95.083,95.089,51200000.0
2007-07-10 17:00:00,95.08,95.085,95.073,95.08,49600000.0
2007-07-10 17:01:00,95.101,95.128,95.101,95.115,40000000.0
2007-07-10 17:02:00,95.093,95.093,95.068,95.083,33600000.0
2007-07-10 17:03:00,95.105,95.119,95.102,95.105,44800000.0
2007-07-10 17:04:00,95.11,95.137,95.11,95.137,41600000.0
2007-07-10 17:05:00,95.174,95.174,95.152,95.152,54400000.0
2007-07-10 17:06:00,95.154,95.158,95.148,95.148,59200000.0
2007-07-10 17:07:00,95.136,95.15,95.136,95.142,34600000.0
2007-07-10 17:08:00,95.148,95.153,95.138,95.138,68200000.0
2007-07-10 17:09:00,95.126,95.137,95.123,95.123,59200000.0
2007-07-10 17:10:00,95.128,95.128,95.109,95.109,25600000.0
2007-07-10 17:11:00,95.106,95.115,95.089,95.095,39200000.0
2007-07-10 17:12:00,95.087,95.096,95.085,95.096,25600000.0
2007-07-10 17:13:00,95.087,95.109,95.087,95.097,28800000.0
2007-07-10 17:14:00,95.108,95.147,95.1,95.147,22400000.0
2007-07-10 17:15:00,95.111,95.111,95.071,95.071,19200000.0
2007-07-10 17:16:00,95.102,95.108,95.093,95.108,17600000.0
2007-07-10 17:17:00,95.112,95.133,95.112,95.126,38400000.0
2007-07-10 17:18:00,95.136,95.141,95.131,95.141,57600000.0
2007-07-10 17:19:00,95.176,95.176,95.116,95.116,24000000.0
2007-07-10 17:20:00,95.09,95.09,95.079,95.085,16000000.0
2007-07-10 17:21:00,95.086,95.086,95.07,95.077,28800000.0
2007-07-10 17:22:00,95.082,95.105,95.082,95.105,19200000.0
2007-07-10 17:23:00,95.1,95.1,95.08,95.082,11200000.0
2007-07-10 17:24:00,95.087,95.087,95.051,95.057,12800000.0
2007-07-10 17:25:00,95.056,95.086,95.056,95.086,17600000.0
2007-07-10 17:26:00,95.084,95.105,95.084,95.105,35600000.0
2007-07-10 17:27:00,95.114,95.125,95.112,95.125,46400000.0
2007-07-10 17:28:00,95.149,95.167,95.149,95.166,32000000.0
2007-07-10 17:29:00,95.169,95.169,95.154,95.154,26600000.0
2007-07-10 17:30:00,95.151,95.163,95.151,95.157,17600000.0
2007-07-10 17:31:00,95.16,95.16,95.148,95.154,87400000.0
2007-07-10 17:32:00,95.143,95.167,95.136,95.136,53200000.0
2007-07-10 17:33:00,95.153,95.174,95.153,95.172,36800000.0
2007-07-10 17:34:00,95.178,95.179,95.165,95.167,64000000.0
2007-07-10 17:35:00,95.181,95.206,95.181,95.194,43200000.0
2007-07-10 17:36:00,95.202,95.213,95.2,95.204,33600000.0
2007-07-10 17:37:00,95.216,95.216,95.2,95.2,16000000.0
2007-07-10 17:38:00,95.215,95.27,95.215,95.266,34600000.0
2007-07-10 17:39:00,95.3,95.368,95.3,95.346,16000000.0
2007-07-10 17:40:00,95.348,95.382,95.348,95.382,75200000.0
2007-07-10 17:41:00,95.355,95.355,95.324,95.324,12800000.0
2007-07-10 17:42:00,95.318,95.318,95.293,95.293,12800000.0
2007-07-10 17:43:00,95.32,95.321,95.309,95.32,17600000.0
2007-07-10 17:44:00,95.297,95.297,95.239,95.239,30400000.0
2007-07-10 17:45:00,95.228,95.268,95.228,95.268,30400000.0
2007-07-10 17:46:00,95.259,95.259,95.22,95.22,41000000.0
2007-07-10 17:47:00,95.191,95.193,95.184,95.191,57600000.0
2007-07-10 17:48:00,95.211,95.212,95.198,95.207,57000000.0
2007-07-10 17:49:00,95.208,95.208,95.196,95.205,46400000.0
2007-07-10 17:50:00,95.196,95.199,95.187,95.195,12800000.0
2007-07-10 17:51:00,95.186,95.202,95.184,95.202,50000000.0
2007-07-10 17:52:00,95.19,95.197,95.161,95.161,43200000.0
2007-07-10 17:53:00,95.16,95.183,95.16,95.183,33600000.0
2007-07-10 17:54:00,95.184,95.195,95.183,95.187,38400000.0
2007-07-10 17:55:00,95.207,95.218,95.173,95.176,40000000.0
2007-07-10 17:56:00,95.165,95.166,95.158,95.166,44800000.0
2007-07-10 17:57:00,95.176,95.183,95.155,95.155,36800000.0
2007-07-10 17:58:00,95.151,95.169,95.151,95.169,17600000.0
2007-07-10 17:59:00,95.188,95.195,95.183,95.189,61800000.0
2007-07-10 18:00:00,95.184,95.194,95.171,95.188,51600000.0
2007-07-10 18:01:00,95.185,95.185,95.176,95.184,32000000.0
2007-07-10 18:02:00,95.184,95.2,95.167,95.175,24000000.0
2007-07-10 18:03:00,95.178,95.182,95.172,95.172,36800000.0
2007-07-10 18:04:00,95.161,95.162,95.156,95.156,33000000.0
2007-07-10 18:05:00,95.156,95.165,95.154,95.163,12800000.0
2007-07-10 18:06:00,95.165,95.166,95.156,95.161,29800000.0
2007-07-10 18:07:00,95.162,95.179,95.157,95.179,11200000.0
2007-07-10 18:08:00,95.179,95.186,95.173,95.173,84800000.0
2007-07-10 18:09:00,95.169,95.202,95.169,95.202,33600000.0
2007-07-10 18:10:00,95.193,95.193,95.173,95.18,16000000.0
2007-07-10 18:11:00,95.182,95.203,95.182,95.201,12200000.0
2007-07-10 18:12:00,95.18,95.18,95.155,95.155,12800000.0
2007-07-10 18:13:00,95.153,95.153,95.138,95.145,27200000.0
2007-07-10 18:14:00,95.143,95.15,95.143,95.147,19200000.0
2007-07-10 18:15:00,95.158,95.167,95.15,95.167,30400000.0
2007-07-10 18:16:00,95.145,95.148,95.136,95.148,55800000.0
2007-07-10 18:17:00,95.134,95.142,95.13,95.139,43200000.0
2007-07-10 18:18:00,95.142,95.157,95.141,95.155,29800000.0
2007-07-10 18:19:00,95.157,95.164,95.147,95.147,46400000.0
2007-07-10 18:20:00,95.161,95.182,95.161,95.182,43200000.0
2007-07-10 18:21:00,95.191,95.197,95.174,95.174,12800000.0
2007-07-10 18:22:00,95.172,95.179,95.172,95.179,33600000.0
2007-07-10 18:23:00,95.187,95.19,95.176,95.18,45200000.0
2007-07-10 18:24:00,95.163,95.163,95.155,95.162,52800000.0
2007-07-10 18:25:00,95.174,95.174,95.154,95.157,33600000.0
2007-07-10 18:26:00,95.157,95.161,95.141,95.141,29200000.0
2007-07-10 18:27:00,95.15,95.15,95.138,95.138,33000000.0
2007-07-10 18:28:00,95.134,95.142,95.134,95.138,12800000.0
2007-07-10 18:29:00,95.134,95.134,95.127,95.131,25600000.0
2007-07-10 18:30:00,95.135,95.15,95.133,95.15,36800000.0
2007-07-10 18:31:00,95.151,95.161,95.142,95.161,11200000.0
2007-07-10 18:32:00,95.145,95.145,95.111,95.116,70400000.0
2007-07-10 18:33:00,95.121,95.146,95.121,95.146,31400000.0
2007-07-10 18:34:00,95.143,95.143,95.123,95.123,19200000.0
2007-07-10 18:35:00,95.121,95.127,95.114,95.116,43200000.0
2007-07-10 18:36:00,95.108,95.109,95.098,95.109,68200000.0
2007-07-10 18:37:00,95.109,95.113,95.098,95.109,36800000.0
2007-07-10 18:38:00,95.108,95.126,95.108,95.125,49600000.0
2007-07-10 18:39:00,95.124,95.132,95.114,95.129,76800000.0
2007-07-10 18:40:00,95.12,95.135,95.115,95.115,65000000.0
2007-07-10 18:41:00,95.126,95.132,95.116,95.119,72000000.0
2007-07-10 18:42:00,95.131,95.131,95.093,95.093,78400000.0
2007-07-10 18:43:00,95.127,95.131,95.127,95.131,49000000.0
2007-07-10 18:44:00,95.131,95.136,95.127,95.127,29800000.0
2007-07-10 18:45:00,95.125,95.125,95.107,95.117,12800000.0
2007-07-10 18:46:00,95.127,95.138,95.12,95.138,12800000.0
2007-07-10 18:47:00,95.125,95.136,95.125,95.13,14400000.0
2007-07-10 18:48:00,95.143,95.15,95.141,95.142,28400000.0
2007-07-10 18:49:00,95.145,95.147,95.136,95.137,23400000.0
2007-07-10 18:50:00,95.143,95.163,95.143,95.163,46400000.0
2007-07-10 18:51:00,95.168,95.194,95.168,95.187,12800000.0
2007-07-10 18:52:00,95.167,95.18,95.154,95.154,19200000.0
2007-07-10 18:53:00,95.174,95.181,95.169,95.176,30200000.0
2007-07-10 18:54:00,95.182,95.188,95.177,95.188,19200000.0
2007-07-10 18:55:00,95.196,95.205,95.189,95.194,22400000.0
2007-07-10 18:56:00,95.19,95.19,95.173,95.176,16000000.0
2007-07-10 18:57:00,95.166,95.167,95.162,95.163,19200000.0
2007-07-10 18:58:00,95.17,95.17,95.155,95.155,32000000.0
2007-07-10 18:59:00,95.151,95.152,95.143,95.143,32000000.0
2007-07-10 19:00:00,95.13,95.163,95.13,95.163,14400000.0
2007-07-10 19:01:00,95.157,95.157,95.137,95.148,11200000.0
2007-07-10 19:02:00,95.152,95.16,95.143,95.158,43200000.0
2007-07-10 19:03:00,95.156,95.156,95.147,95.152,14400000.0
2007-07-10 19:04:00,95.162,95.185,95.162,95.173,17600000.0
2007-07-10 19:05:00,95.185,95.189,95.178,95.184,9600000.0
2007-07-10 19:06:00,95.186,95.194,95.179,95.191,56000000.0
2007-07-10 19:07:00,95.182,95.183,95.16,95.16,35200000.0
2007-07-10 19:08:00,95.172,95.206,95.172,95.206,22400000.0
2007-07-10 19:09:00,95.209,95.213,95.196,95.196,12200000.0
2007-07-10 19:10:00,95.201,95.208,95.196,95.196,17600000.0
2007-07-10 19:11:00,95.196,95.204,95.186,95.196,11200000.0
2007-07-10 19:12:00,95.203,95.207,95.192,95.192,24000000.0
2007-07-10 19:13:00,95.202,95.208,95.201,95.203,12800000.0
2007-07-10 19:14:00,95.2,95.2,95.187,95.189,12800000.0
2007-07-10 19:15:00,95.204,95.205,95.181,95.191,16000000.0
2007-07-10 19:16:00,95.187,95.187,95.164,95.174,12800000.0
2007-07-10 19:17:00,95.175,95.187,95.175,95.187,14400000.0
2007-07-10 19:18:00,95.184,95.186,95.171,95.171,32400000.0
2007-07-10 19:19:00,95.173,95.176,95.166,95.176,11200000.0
2007-07-10 19:20:00,95.176,95.176,95.158,95.162,14400000.0
2007-07-10 19:21:00,95.152,95.169,95.152,95.165,17600000.0
2007-07-10 19:22:00,95.155,95.162,95.143,95.162,14400000.0
2007-07-10 19:23:00,95.158,95.17,95.143,95.169,16000000.0
2007-07-10 19:24:00,95.155,95.155,95.139,95.146,48000000.0
2007-07-10 19:25:00,95.175,95.185,95.162,95.18,13200000.0
2007-07-10 19:26:00,95.149,95.158,95.149,95.158,41600000.0
2007-07-10 19:27:00,95.155,95.173,95.152,95.173,14400000.0
2007-07-10 19:28:00,95.167,95.173,95.156,95.173,12200000.0
2007-07-10 19:29:00,95.161,95.164,95.147,95.147,12800000.0
2007-07-10 19:30:00,95.154,95.157,95.151,95.156,11200000.0
2007-07-10 19:31:00,95.159,95.159,95.15,95.159,12800000.0
2007-07-10 19:32:00,95.148,95.155,95.144,95.148,11200000.0
2007-07-10 19:33:00,95.168,95.17,95.159,95.167,12800000.0
2007-07-10 19:34:00,95.169,95.182,95.169,95.182,12800000.0
2007-07-10 19:35:00,95.187,95.2,95.187,95.191,17600000.0
2007-07-10 19:36:00,95.201,95.214,95.201,95.214,16000000.0
2007-07-10 19:37:00,95.2,95.209,95.197,95.197,11200000.0
2007-07-10 19:38:00,95.198,95.202,95.195,95.195,11200000.0
2007-07-10 19:39:00,95.187,95.198,95.183,95.198,12800000.0
2007-07-10 19:40:00,95.171,95.193,95.171,95.192,11200000.0
2007-07-10 19:41:00,95.188,95.196,95.186,95.196,11200000.0
2007-07-10 19:42:00,95.186,95.2,95.186,95.2,11200000.0
2007-07-10 19:43:00,95.202,95.209,95.202,95.208,11200000.0
2007-07-10 19:44:00,95.209,95.224,95.206,95.224,11200000.0
2007-07-10 19:45:00,95.228,95.228,95.201,95.201,16000000.0
2007-07-10 19:46:00,95.176,95.181,95.167,95.167,8000000.0
2007-07-10 19:47:00,95.141,95.157,95.141,95.155,17600000.0
2007-07-10 19:48:00,95.154,95.18,95.154,95.169,12800000.0
2007-07-10 19:49:00,95.163,95.163,95.15,95.15,30800000.0
2007-07-10 19:50:00,95.128,95.141,95.128,95.134,12800000.0
2007-07-10 19:51:00,95.132,95.156,95.125,95.156,12800000.0
2007-07-10 19:52:00,95.163,95.17,95.151,95.151,16000000.0
2007-07-10 19:53:00,95.162,95.177,95.162,95.177,12800000.0
2007-07-10 19:54:00,95.164,95.177,95.159,95.177,12800000.0
2007-07-10 19:55:00,95.186,95.198,95.186,95.198,11200000.0
2007-07-10 19:56:00,95.174,95.178,95.16,95.16,16000000.0
2007-07-10 19:57:00,95.161,95.167,95.153,95.167,12800000.0
2007-07-10 19:58:00,95.177,95.182,95.177,95.179,11200000.0
2007-07-10 19:59:00,95.177,95.177,95.167,95.172,12800000.0
2007-07-10 20:00:00,95.173,95.184,95.17,95.172,17000000.0
2007-07-10 20:01:00,95.156,95.156,95.14,95.142,12800000.0
2007-07-10 20:02:00,95.123,95.145,95.123,95.129,17600000.0
2007-07-10 20:03:00,95.131,95.144,95.131,95.144,15400000.0
2007-07-10 20:04:00,95.136,95.16,95.136,95.16,30800000.0
2007-07-10 20:05:00,95.177,95.177,95.168,95.17,12800000.0
2007-07-10 20:06:00,95.157,95.157,95.138,95.138,11200000.0
2007-07-10 20:07:00,95.131,95.141,95.129,95.139,17600000.0
2007-07-10 20:08:00,95.142,95.15,95.136,95.137,38400000.0
2007-07-10 20:09:00,95.144,95.144,95.132,95.134,11200000.0
2007-07-10 20:10:00,95.123,95.138,95.108,95.138,14400000.0
2007-07-10 20:11:00,95.138,95.138,95.117,95.117,11200000.0
2007-07-10 20:12:00,95.106,95.107,95.101,95.105,11200000.0
2007-07-10 20:13:00,95.116,95.121,95.113,95.121,11200000.0
2007-07-10 20:14:00,95.117,95.117,95.054,95.114,14400000.0
2007-07-10 20:15:00,95.113,95.135,95.109,95.135,17600000.0
2007-07-10 20:16:00,95.121,95.127,95.118,95.127,28200000.0
2007-07-10 20:17:00,95.13,95.133,95.122,95.129,33600000.0
2007-07-10 20:18:00,95.131,95.136,95.125,95.136,11200000.0
2007-07-10 20:19:00,95.143,95.154,95.143,95.154,11200000.0
2007-07-10 20:20:00,95.157,95.157,95.143,95.147,19200000.0
2007-07-10 20:21:00,95.151,95.163,95.148,95.162,16000000.0
2007-07-10 20:22:00,95.15,95.154,95.135,95.135,14800000.0
2007-07-10 20:23:00,95.125,95.127,95.113,95.113,12800000.0
2007-07-10 20:24:00,95.117,95.13,95.117,95.13,16000000.0
2007-07-10 20:25:00,95.132,95.147,95.132,95.142,11200000.0
2007-07-10 20:26:00,95.153,95.156,95.141,95.156,16000000.0
2007-07-10 20:27:00,95.142,95.149,95.142,95.148,6400000.0
2007-07-10 20:28:00,95.149,95.152,95.138,95.152,11200000.0
2007-07-10 20:29:00,95.139,95.148,95.138,95.148,12800000.0
2007-07-10 20:30:00,95.161,95.175,95.154,95.154,27200000.0
2007-07-10 20:31:00,95.157,95.163,95.138,95.138,11200000.0
2007-07-10 20:32:00,95.129,95.131,95.113,95.124,11200000.0
2007-07-10 20:33:00,95.13,95.155,95.13,95.152,12800000.0
2007-07-10 20:34:00,95.156,95.156,95.14,95.143,11200000.0
2007-07-10 20:35:00,95.155,95.155,95.134,95.134,11200000.0
2007-07-10 20:36:00,95.153,95.156,95.138,95.151,16000000.0
2007-07-10 20:37:00,95.144,95.144,95.133,95.144,8000000.0
2007-07-10 20:38:00,95.121,95.128,95.111,95.111,12800000.0
2007-07-10 20:39:00,95.094,95.097,95.088,95.088,14400000.0
2007-07-10 20:40:00,95.086,95.086,95.066,95.067,11200000.0
2007-07-10 20:41:00,95.073,95.076,95.067,95.067,14400000.0
2007-07-10 20:42:00,95.065,95.067,95.054,95.055,11200000.0
2007-07-10 20:43:00,95.051,95.06,95.051,95.052,14400000.0
2007-07-10 20:44:00,95.048,95.05,95.034,95.046,12800000.0
2007-07-10 20:45:00,95.041,95.041,95.033,95.04,12800000.0
2007-07-10 20:46:00,95.035,95.035,95.011,95.027,14400000.0
2007-07-10 20:47:00,95.031,95.038,95.024,95.024,12800000.0
2007-07-10 20:48:00,95.021,95.024,95.01,95.011,18000000.0
2007-07-10 20:49:00,95.013,95.013,94.99,94.99,11200000.0
2007-07-10 20:50:00,94.991,95.019,94.985,95.019,14400000.0
2007-07-10 20:51:00,95.023,95.031,95.023,95.028,28600000.0
2007-07-10 20:52:00,95.029,95.05,95.029,95.048,11200000.0
2007-07-10 20:53:00,95.048,95.066,95.048,95.058,16000000.0
2007-07-10 20:54:00,95.057,95.057,95.048,95.048,11200000.0
2007-07-10 20:55:00,95.049,95.049,95.027,95.046,11200000.0
2007-07-10 20:56:00,95.043,95.043,95.024,95.024,11200000.0
2007-07-10 20:57:00,95.023,95.034,95.021,95.023,12800000.0
2007-07-10 20:58:00,95.01,95.01,94.979,94.982,16000000.0
2007-07-10 20:59:00,95.0,95.009,95.0,95.006,11200000.0
2007-07-10 21:00:00,95.018,95.032,95.015,95.015,17600000.0
2007-07-10 21:01:00,95.002,95.029,94.992,95.022,11200000.0
2007-07-10 21:02:00,95.012,95.017,95.008,95.008,15400000.0
2007-07-10 21:03:00,95.009,95.013,95.001,95.001,11200000.0
2007-07-10 21:04:00,94.996,94.998,94.981,94.981,16000000.0
2007-07-10 21:05:00,94.973,94.989,94.97,94.985,12800000.0
2007-07-10 21:06:00,94.994,94.994,94.982,94.986,11200000.0
2007-07-10 21:07:00,94.974,94.974,94.952,94.961,13800000.0
2007-07-10 21:08:00,94.962,94.964,94.956,94.957,16000000.0
2007-07-10 21:09:00,94.956,94.965,94.95,94.958,14400000.0
2007-07-10 21:10:00,94.95,94.966,94.95,94.965,12800000.0
2007-07-10 21:11:00,94.964,94.964,94.948,94.952,12800000.0
2007-07-10 21:12:00,94.948,94.949,94.941,94.943,12800000.0
2007-07-10 21:13:00,94.939,94.939,94.919,94.93,16000000.0
2007-07-10 21:14:00,94.925,94.925,94.902,94.902,12800000.0
2007-07-10 21:15:00,94.928,94.933,94.924,94.927,12800000.0
2007-07-10 21:16:00,94.93,94.936,94.93,94.93,19200000.0
2007-07-10 21:17:00,94.933,94.939,94.932,94.937,14400000.0
2007-07-10 21:18:00,94.935,94.939,94.852,94.938,12800000.0
2007-07-10 21:19:00,94.925,94.929,94.923,94.923,9600000.0
2007-07-10 21:20:00,94.898,94.92,94.898,94.908,14400000.0
2007-07-10 21:21:00,94.914,94.929,94.914,94.927,11200000.0
2007-07-10 21:22:00,94.943,94.953,94.937,94.953,12800000.0
2007-07-10 21:23:00,94.959,94.994,94.956,94.994,11200000.0
2007-07-10 21:24:00,95.005,95.024,95.005,95.012,11200000.0
2007-07-10 21:25:00,95.015,95.028,95.012,95.022,12800000.0
2007-07-10 21:26:00,95.024,95.024,94.996,94.996,11200000.0
2007-07-10 21:27:00,94.991,94.991,94.983,94.983,17600000.0
2007-07-10 21:28:00,94.979,94.979,94.961,94.977,11200000.0
2007-07-10 21:29:00,94.971,94.974,94.956,94.974,11200000.0
2007-07-10 21:30:00,94.966,94.966,94.933,94.933,12200000.0
2007-07-10 21:31:00,94.918,94.923,94.916,94.916,16000000.0
2007-07-10 21:32:00,94.923,94.923,94.908,94.911,14400000.0
2007-07-10 21:33:00,94.916,94.916,94.914,94.914,3200000.0
2007-07-10 21:34:00,94.918,94.928,94.917,94.923,17600000.0
2007-07-10 21:35:00,94.928,94.928,94.917,94.917,12200000.0
2007-07-10 21:36:00,94.922,94.931,94.92,94.925,11200000.0
2007-07-10 21:37:00,94.905,94.917,94.905,94.916,16000000.0
2007-07-10 21:38:00,94.91,94.92,94.823,94.823,12800000.0
2007-07-10 21:39:00,94.909,94.915,94.898,94.904,13200000.0
2007-07-10 21:40:00,94.893,94.901,94.891,94.895,11200000.0
2007-07-10 21:41:00,94.896,94.897,94.884,94.884,12200000.0
2007-07-10 21:42:00,94.901,94.902,94.877,94.901,13200000.0
2007-07-10 21:43:00,94.906,94.913,94.902,94.907,14400000.0
2007-07-10 21:44:00,94.902,94.928,94.902,94.917,12800000.0
2007-07-10 21:45:00,94.923,94.923,94.907,94.913,17600000.0
2007-07-10 21:46:00,94.917,94.917,94.905,94.914,14400000.0
2007-07-10 21:47:00,94.913,94.913,94.887,94.887,11200000.0
2007-07-10 21:48:00,94.885,94.897,94.884,94.897,16000000.0
2007-07-10 21:49:00,94.884,94.892,94.884,94.885,11200000.0
2007-07-10 21:50:00,94.889,94.902,94.883,94.9,12800000.0
2007-07-10 21:51:00,94.905,94.905,94.892,94.892,17600000.0
2007-07-10 21:52:00,94.881,94.888,94.876,94.885,11200000.0
2007-07-10 21:53:00,94.914,94.925,94.909,94.909,11200000.0
2007-07-10 21:54:00,94.913,94.921,94.913,94.921,11200000.0
2007-07-10 21:55:00,94.926,94.926,94.913,94.916,12800000.0
2007-07-10 21:56:00,94.912,94.913,94.907,94.907,12800000.0
2007-07-10 21:57:00,94.916,94.934,94.916,94.926,17600000.0
2007-07-10 21:58:00,94.904,94.921,94.904,94.919,17600000.0
2007-07-10 21:59:00,94.909,94.926,94.897,94.897,12800000.0
2007-07-10 22:00:00,94.903,94.903,94.879,94.884,17600000.0
2007-07-10 22:01:00,94.884,94.884,94.868,94.868,11200000.0
2007-07-10 22:02:00,94.874,94.874,94.845,94.848,15400000.0
2007-07-10 22:03:00,94.832,94.837,94.828,94.837,17600000.0
2007-07-10 22:04:00,94.839,94.853,94.839,94.853,15400000.0
2007-07-10 22:05:00,94.857,94.865,94.844,94.844,11200000.0
2007-07-10 22:06:00,94.844,94.863,94.844,94.861,12800000.0
2007-07-10 22:07:00,94.853,94.858,94.849,94.858,16000000.0
2007-07-10 22:08:00,94.871,94.872,94.851,94.866,16000000.0
2007-07-10 22:09:00,94.839,94.843,94.832,94.837,12800000.0
2007-07-10 22:10:00,94.824,94.833,94.824,94.829,12800000.0
2007-07-10 22:11:00,94.825,94.825,94.812,94.817,11200000.0
2007-07-10 22:12:00,94.817,94.817,94.81,94.816,12800000.0
2007-07-10 22:13:00,94.813,94.829,94.811,94.829,12200000.0
2007-07-10 22:14:00,94.839,94.844,94.823,94.837,12800000.0
2007-07-10 22:15:00,94.83,94.834,94.822,94.834,14400000.0
2007-07-10 22:16:00,94.853,94.854,94.845,94.854,12200000.0
2007-07-10 22:17:00,94.855,94.861,94.798,94.859,16000000.0
2007-07-10 22:18:00,94.868,94.868,94.858,94.864,16000000.0
2007-07-10 22:19:00,94.857,94.874,94.857,94.873,9000000.0
2007-07-10 22:20:00,94.848,94.857,94.843,94.854,12800000.0
2007-07-10 22:21:00,94.849,94.849,94.841,94.843,11200000.0
2007-07-10 22:22:00,94.835,94.839,94.833,94.837,12800000.0
2007-07-10 22:23:00,94.829,94.832,94.822,94.823,12800000.0
2007-07-10 22:24:00,94.81,94.81,94.799,94.799,11200000.0
2007-07-10 22:25:00,94.814,94.825,94.807,94.81,17600000.0
2007-07-10 22:26:00,94.808,94.808,94.803,94.806,8000000.0
2007-07-10 22:27:00,94.804,94.804,94.791,94.791,12800000.0
2007-07-10 22:28:00,94.772,94.777,94.757,94.777,14400000.0
2007-07-10 22:29:00,94.779,94.783,94.765,94.765,16000000.0
2007-07-10 22:30:00,94.771,94.775,94.768,94.769,17600000.0
2007-07-10 22:31:00,94.782,94.794,94.777,94.778,12800000.0
2007-07-10 22:32:00,94.781,94.787,94.724,94.779,11200000.0
2007-07-10 22:33:00,94.769,94.782,94.76,94.764,11200000.0
2007-07-10 22:34:00,94.763,94.763,94.745,94.76,12800000.0
2007-07-10 22:35:00,94.76,94.771,94.755,94.756,12800000.0
2007-07-10 22:36:00,94.746,94.746,94.727,94.729,17600000.0
2007-07-10 22:37:00,94.726,94.765,94.726,94.765,25600000.0
2007-07-10 22:38:00,94.772,94.772,94.758,94.767,17600000.0
2007-07-10 22:39:00,94.759,94.771,94.755,94.768,12800000.0
2007-07-10 22:40:00,94.782,94.808,94.782,94.808,11600000.0
2007-07-10 22:41:00,94.794,94.794,94.736,94.736,11200000.0
2007-07-10 22:42:00,94.753,94.76,94.749,94.751,17600000.0
2007-07-10 22:43:00,94.761,94.776,94.754,94.776,16000000.0
2007-07-10 22:44:00,94.768,94.779,94.768,94.769,12800000.0
2007-07-10 22:45:00,94.765,94.767,94.754,94.755,16000000.0
2007-07-10 22:46:00,94.762,94.764,94.752,94.756,11200000.0
2007-07-10 22:47:00,94.735,94.738,94.726,94.726,17600000.0
2007-07-10 22:48:00,94.745,94.755,94.745,94.755,9000000.0
2007-07-10 22:49:00,94.747,94.747,94.736,94.744,12800000.0
2007-07-10 22:50:00,94.739,94.739,94.718,94.724,11200000.0
2007-07-10 22:51:00,94.729,94.737,94.724,94.724,10600000.0
2007-07-10 22:52:00,94.712,94.729,94.712,94.729,11200000.0
2007-07-10 22:53:00,94.692,94.692,94.642,94.671,11200000.0
2007-07-10 22:54:00,94.717,94.717,94.706,94.711,12800000.0
2007-07-10 22:55:00,94.7,94.712,94.7,94.712,12800000.0
2007-07-10 22:56:00,94.708,94.717,94.695,94.717,17600000.0
2007-07-10 22:57:00,94.721,94.73,94.712,94.729,17600000.0
2007-07-10 22:58:00,94.713,94.713,94.7,94.708,13800000.0
2007-07-10 22:59:00,94.688,94.688,94.66,94.66,17600000.0
2007-07-10 23:00:00,94.668,94.688,94.662,94.688,17000000.0
2007-07-10 23:01:00,94.707,94.707,94.694,94.694,14800000.0
2007-07-10 23:02:00,94.693,94.693,94.681,94.686,17600000.0
2007-07-10 23:03:00,94.685,94.692,94.674,94.674,16000000.0
2007-07-10 23:04:00,94.657,94.657,94.619,94.631,11200000.0
2007-07-10 23:05:00,94.616,94.617,94.603,94.613,33600000.0
2007-07-10 23:06:00,94.609,94.609,94.595,94.595,12800000.0
2007-07-10 23:07:00,94.562,94.575,94.557,94.557,12800000.0
2007-07-10 23:08:00,94.538,94.545,94.538,94.54,16000000.0
2007-07-10 23:09:00,94.54,94.543,94.517,94.523,17600000.0
2007-07-10 23:10:00,94.55,94.551,94.524,94.524,12800000.0
2007-07-10 23:11:00,94.532,94.572,94.532,94.572,11200000.0
2007-07-10 23:12:00,94.585,94.587,94.566,94.571,16000000.0
2007-07-10 23:13:00,94.559,94.559,94.533,94.534,12800000.0
2007-07-10 23:14:00,94.556,94.575,94.547,94.575,11200000.0
2007-07-10 23:15:00,94.561,94.563,94.537,94.563,17600000.0
2007-07-10 23:16:00,94.568,94.571,94.552,94.556,12800000.0
2007-07-10 23:17:00,94.55,94.55,94.54,94.54,11200000.0
2007-07-10 23:18:00,94.526,94.54,94.526,94.54,11600000.0
2007-07-10 23:19:00,94.539,94.539,94.51,94.51,12200000.0
2007-07-10 23:20:00,94.512,94.52,94.496,94.505,14400000.0
2007-07-10 23:21:00,94.489,94.518,94.489,94.505,16000000.0
2007-07-10 23:22:00,94.508,94.508,94.496,94.496,13200000.0
2007-07-10 23:23:00,94.5,94.501,94.499,94.5,11200000.0
2007-07-10 23:24:00,94.504,94.512,94.504,94.512,11200000.0
2007-07-10 23:25:00,94.504,94.505,94.483,94.505,14400000.0
2007-07-10 23:26:00,94.511,94.516,94.51,94.515,12800000.0
2007-07-10 23:27:00,94.51,94.51,94.498,94.5,17600000.0
2007-07-10 23:28:00,94.487,94.487,94.468,94.468,12800000.0
2007-07-10 23:29:00,94.451,94.451,94.382,94.432,11200000.0
2007-07-10 23:30:00,94.442,94.458,94.44,94.444,14400000.0
2007-07-10 23:31:00,94.44,94.44,94.423,94.423,12800000.0
2007-07-10 23:32:00,94.405,94.406,94.391,94.391,17000000.0
2007-07-10 23:33:00,94.376,94.376,94.351,94.351,12800000.0
2007-07-10 23:34:00,94.338,94.342,94.237,94.237,15400000.0
2007-07-10 23:35:00,94.26,94.278,94.237,94.237,16000000.0
2007-07-10 23:36:00,94.226,94.226,94.205,94.211,12800000.0
2007-07-10 23:37:00,94.199,94.199,94.161,94.174,12200000.0
2007-07-10 23:38:00,94.164,94.177,94.164,94.173,11200000.0
2007-07-10 23:39:00,94.172,94.195,94.172,94.187,11200000.0
2007-07-10 23:40:00,94.177,94.185,94.169,94.182,34000000.0
2007-07-10 23:41:00,94.187,94.194,94.187,94.194,12800000.0
2007-07-10 23:42:00,94.204,94.241,94.204,94.241,17600000.0
2007-07-10 23:43:00,94.228,94.228,94.214,94.214,3200000.0
2007-07-10 23:44:00,94.203,94.203,94.196,94.197,16000000.0
2007-07-10 23:45:00,94.192,94.196,94.161,94.17,11200000.0
2007-07-10 23:46:00,94.157,94.194,94.157,94.194,17600000.0
2007-07-10 23:47:00,94.203,94.203,94.144,94.144,12800000.0
2007-07-10 23:48:00,94.142,94.162,94.134,94.162,12800000.0
2007-07-10 23:49:00,94.176,94.198,94.176,94.195,16000000.0
2007-07-10 23:50:00,94.209,94.209,94.121,94.121,11200000.0
2007-07-10 23:51:00,94.121,94.175,94.121,94.175,12800000.0
2007-07-10 23:52:00,94.175,94.184,94.17,94.184,12800000.0
2007-07-10 23:53:00,94.184,94.19,94.182,94.182,17600000.0
2007-07-10 23:54:00,94.204,94.204,94.155,94.167,14400000.0
2007-07-10 23:55:00,94.153,94.153,93.999,93.999,14400000.0
2007-07-10 23:56:00,93.869,93.964,93.869,93.941,11200000.0
2007-07-10 23:57:00,93.93,93.983,93.93,93.983,16000000.0
2007-07-10 23:58:00,93.978,93.983,93.964,93.982,11200000.0
2007-07-10 23:59:00,93.995,94.002,93.971,94.002,14400000.0
2007-07-11 00:00:00,93.985,93.994,93.976,93.978,18000000.0
2007-07-11 00:01:00,93.992,94.009,93.962,94.009,12800000.0
2007-07-11 00:02:00,94.023,94.032,94.002,94.013,11200000.0
2007-07-11 00:03:00,94.013,94.013,93.972,93.972,11600000.0
2007-07-11 00:04:00,93.962,93.985,93.962,93.981,11200000.0
2007-07-11 00:05:00,93.991,93.993,93.961,93.961,11200000.0
2007-07-11 00:06:00,93.956,93.956,93.881,93.881,11200000.0
2007-07-11 00:07:00,93.866,93.866,93.853,93.858,8400000.0
2007-07-11 00:08:00,93.865,93.865,93.822,93.836,12800000.0
2007-07-11 00:09:00,93.796,93.796,93.77,93.782,11200000.0
2007-07-11 00:10:00,93.792,93.795,93.757,93.761,12800000.0
2007-07-11 00:11:00,93.76,93.775,93.76,93.775,12800000.0
2007-07-11 00:12:00,93.764,93.773,93.743,93.773,12800000.0
2007-07-11 00:13:00,93.8,93.8,93.755,93.755,11200000.0
2007-07-11 00:14:00,93.753,93.757,93.691,93.691,14800000.0
2007-07-11 00:15:00,93.695,93.695,93.653,93.658,14400000.0
2007-07-11 00:16:00,93.598,93.598,93.567,93.567,14400000.0
2007-07-11 00:17:00,93.533,93.533,93.478,93.488,8000000.0
2007-07-11 00:18:00,93.469,93.502,93.469,93.502,12800000.0
2007-07-11 00:19:00,93.492,93.492,93.452,93.47,12800000.0
2007-07-11 00:20:00,93.451,93.451,93.4,93.4,17600000.0
2007-07-11 00:21:00,93.399,93.399,93.368,93.373,12800000.0
2007-07-11 00:22:00,93.353,93.383,93.353,93.37,17600000.0
2007-07-11 00:23:00,93.414,93.419,93.407,93.415,12800000.0
2007-07-11 00:24:00,93.426,93.511,93.426,93.511,14400000.0
2007-07-11 00:25:00,93.554,93.597,93.554,93.597,11200000.0
2007-07-11 00:26:00,93.624,93.646,93.621,93.646,12800000.0
2007-07-11 00:27:00,93.691,93.719,93.673,93.673,11200000.0
2007-07-11 00:28:00,93.655,93.666,93.65,93.65,31400000.0
2007-07-11 00:29:00,93.677,93.698,93.677,93.698,9600000.0
2007-07-11 00:30:00,93.703,93.739,93.703,93.739,11200000.0
2007-07-11 00:31:00,93.745,93.745,93.734,93.738,12800000.0
2007-07-11 00:32:00,93.767,93.858,93.767,93.858,12800000.0
2007-07-11 00:33:00,93.863,93.871,93.861,93.868,12800000.0
2007-07-11 00:34:00,93.897,93.926,93.878,93.918,19200000.0
2007-07-11 00:35:00,93.936,93.968,93.936,93.967,12800000.0
2007-07-11 00:36:00,94.009,94.025,94.007,94.015,12800000.0
2007-07-11 00:37:00,93.972,93.972,93.948,93.966,12200000.0
2007-07-11 00:38:00,93.95,93.956,93.938,93.938,11200000.0
2007-07-11 00:39:00,93.927,93.985,93.927,93.985,17600000.0
2007-07-11 00:40:00,94.006,94.038,94.002,94.038,16000000.0
2007-07-11 00:41:00,94.042,94.042,94.017,94.017,16000000.0
2007-07-11 00:42:00,94.009,94.011,93.985,93.994,12800000.0
2007-07-11 00:43:00,94.008,94.04,94.008,94.037,16000000.0
2007-07-11 00:44:00,94.04,94.04,94.006,94.016,17600000.0
2007-07-11 00:45:00,94.003,94.017,94.003,94.012,12800000.0
2007-07-11 00:46:00,94.027,94.028,94.021,94.021,14400000.0
2007-07-11 00:47:00,94.023,94.036,94.023,94.036,12800000.0
2007-07-11 00:48:00,94.052,94.061,94.051,94.053,12800000.0
2007-07-11 00:49:00,94.09,94.09,94.059,94.059,11200000.0
2007-07-11 00:50:00,94.058,94.063,94.057,94.057,12200000.0
2007-07-11 00:51:00,94.062,94.062,94.025,94.051,11200000.0
2007-07-11 00:52:00,94.059,94.099,94.059,94.089,11200000.0
2007-07-11 00:53:00,94.127,94.156,94.127,94.156,11200000.0
2007-07-11 00:54:00,94.149,94.155,94.132,94.132,17600000.0
2007-07-11 00:55:00,94.109,94.109,94.088,94.096,12800000.0
2007-07-11 00:56:00,94.109,94.114,94.077,94.077,12800000.0
2007-07-11 00:57:00,94.048,94.052,94.026,94.026,12800000.0
2007-07-11 00:58:00,94.007,94.01,93.986,93.994,12800000.0
2007-07-11 00:59:00,93.953,93.953,93.905,93.905,10600000.0
2007-07-11 01:00:00,93.917,93.953,93.917,93.953,16000000.0
2007-07-11 01:01:00,93.957,93.957,93.939,93.939,14400000.0
2007-07-11 01:02:00,93.954,93.971,93.954,93.971,7400000.0
2007-07-11 01:03:00,93.974,94.008,93.974,94.008,10600000.0
2007-07-11 01:04:00,94.003,94.023,94.003,94.023,12800000.0
2007-07-11 01:05:00,94.042,94.042,94.026,94.037,11200000.0
2007-07-11 01:06:00,94.046,94.051,93.987,94.043,12800000.0
2007-07-11 01:07:00,94.042,94.042,94.025,94.034,12800000.0
2007-07-11 01:08:00,94.029,94.044,94.029,94.033,16000000.0
2007-07-11 01:09:00,94.045,94.052,94.041,94.052,17600000.0
2007-07-11 01:10:00,94.054,94.061,94.051,94.059,16000000.0
2007-07-11 01:11:00,94.066,94.088,94.066,94.088,11200000.0
2007-07-11 01:12:00,94.097,94.114,94.097,94.105,16000000.0
2007-07-11 01:13:00,94.122,94.127,94.122,94.124,8000000.0
2007-07-11 01:14:00,94.111,94.111,94.091,94.097,16000000.0
2007-07-11 01:15:00,94.107,94.107,94.081,94.098,12800000.0
2007-07-11 01:16:00,94.085,94.085,94.048,94.048,25600000.0
2007-07-11 01:17:00,94.062,94.084,94.059,94.082,11200000.0
2007-07-11 01:18:00,94.094,94.108,94.091,94.1,12200000.0
2007-07-11 01:19:00,94.083,94.108,94.075,94.108,16000000.0
2007-07-11 01:20:00,94.095,94.135,94.095,94.135,10600000.0
2007-07-11 01:21:00,94.142,94.161,94.142,94.152,12800000.0
2007-07-11 01:22:00,94.151,94.171,94.143,94.171,12800000.0
2007-07-11 01:23:00,94.19,94.211,94.19,94.211,11200000.0
2007-07-11 01:24:00,94.211,94.252,94.211,94.252,12800000.0
2007-07-11 01:25:00,94.267,94.285,94.265,94.276,12800000.0
2007-07-11 01:26:00,94.282,94.307,94.278,94.307,11200000.0
2007-07-11 01:27:00,94.311,94.321,94.311,94.32,12800000.0
2007-07-11 01:28:00,94.324,94.352,94.324,94.34,9600000.0
2007-07-11 01:29:00,94.378,94.427,94.378,94.427,17600000.0
2007-07-11 01:30:00,94.42,94.437,94.42,94.432,11200000.0
2007-07-11 01:31:00,94.426,94.426,94.413,94.422,11200000.0
2007-07-11 01:32:00,94.429,94.431,94.426,94.431,12800000.0
2007-07-11 01:33:00,94.435,94.443,94.43,94.43,14400000.0
2007-07-11 01:34:00,94.435,94.444,94.432,94.432,24000000.0
2007-07-11 01:35:00,94.435,94.437,94.421,94.432,14400000.0
2007-07-11 01:36:00,94.455,94.471,94.455,94.458,11200000.0
2007-07-11 01:37:00,94.468,94.485,94.468,94.485,13800000.0
2007-07-11 01:38:00,94.495,94.525,94.495,94.525,17600000.0
2007-07-11 01:39:00,94.504,94.504,94.489,94.501,14400000.0
2007-07-11 01:40:00,94.5,94.5,94.452,94.46,11200000.0
2007-07-11 01:41:00,94.431,94.431,94.419,94.427,9600000.0
2007-07-11 01:42:00,94.443,94.457,94.443,94.448,11200000.0
2007-07-11 01:43:00,94.435,94.467,94.435,94.467,10600000.0
2007-07-11 01:44:00,94.485,94.493,94.485,94.488,12800000.0
2007-07-11 01:45:00,94.495,94.499,94.483,94.489,16000000.0
2007-07-11 01:46:00,94.475,94.491,94.475,94.491,16000000.0
2007-07-11 01:47:00,94.485,94.5,94.485,94.497,14400000.0
2007-07-11 01:48:00,94.5,94.5,94.481,94.5,12800000.0
2007-07-11 01:49:00,94.492,94.504,94.487,94.487,16000000.0
2007-07-11 01:50:00,94.492,94.511,94.492,94.507,14400000.0
2007-07-11 01:51:00,94.507,94.507,94.494,94.494,10600000.0
2007-07-11 01:52:00,94.495,94.51,94.495,94.502,20800000.0
2007-07-11 01:53:00,94.518,94.532,94.518,94.521,14400000.0
2007-07-11 01:54:00,94.534,94.541,94.534,94.541,12800000.0
2007-07-11 01:55:00,94.555,94.56,94.542,94.545,12800000.0
2007-07-11 01:56:00,94.545,94.557,94.539,94.539,12800000.0
2007-07-11 01:57:00,94.534,94.56,94.534,94.56,11200000.0
2007-07-11 01:58:00,94.539,94.568,94.531,94.568,11200000.0
2007-07-11 01:59:00,94.579,94.579,94.54,94.54,11200000.0
2007-07-11 02:00:00,94.544,94.553,94.54,94.544,12800000.0
2007-07-11 02:01:00,94.538,94.538,94.501,94.501,17600000.0
2007-07-11 02:02:00,94.505,94.507,94.497,94.503,12800000.0
2007-07-11 02:03:00,94.504,94.507,94.497,94.5,16000000.0
2007-07-11 02:04:00,94.495,94.495,94.469,94.469,12800000.0
2007-07-11 02:05:00,94.456,94.456,94.432,94.432,12800000.0
2007-07-11 02:06:00,94.396,94.412,94.396,94.412,12800000.0
2007-07-11 02:07:00,94.426,94.426,94.404,94.404,12200000.0
2007-07-11 02:08:00,94.385,94.385,94.362,94.362,17600000.0
2007-07-11 02:09:00,94.346,94.347,94.334,94.347,16000000.0
2007-07-11 02:10:00,94.336,94.347,94.336,94.344,11200000.0
2007-07-11 02:11:00,94.344,94.35,94.318,94.318,12800000.0
2007-07-11 02:12:00,94.323,94.325,94.311,94.311,11200000.0
2007-07-11 02:13:00,94.307,94.319,94.305,94.319,11200000.0
2007-07-11 02:14:00,94.328,94.369,94.328,94.365,11200000.0
2007-07-11 02:15:00,94.381,94.395,94.375,94.387,10600000.0
2007-07-11 02:16:00,94.378,94.394,94.312,94.394,9600000.0
2007-07-11 02:17:00,94.419,94.424,94.409,94.424,11200000.0
2007-07-11 02:18:00,94.424,94.432,94.407,94.407,12800000.0
2007-07-11 02:19:00,94.4,94.406,94.385,94.389,12800000.0
2007-07-11 02:20:00,94.362,94.366,94.36,94.36,8000000.0
2007-07-11 02:21:00,94.366,94.379,94.366,94.368,17600000.0
2007-07-11 02:22:00,94.356,94.362,94.346,94.347,16000000.0
2007-07-11 02:23:00,94.335,94.336,94.317,94.325,12200000.0
2007-07-11 02:24:00,94.332,94.353,94.262,94.345,11200000.0
2007-07-11 02:25:00,94.343,94.359,94.343,94.346,17600000.0
2007-07-11 02:26:00,94.353,94.369,94.346,94.369,9600000.0
2007-07-11 02:27:00,94.376,94.386,94.376,94.386,11200000.0
2007-07-11 02:28:00,94.382,94.391,94.381,94.388,14400000.0
2007-07-11 02:29:00,94.385,94.405,94.385,94.405,11200000.0
2007-07-11 02:30:00,94.388,94.39,94.384,94.384,11200000.0
2007-07-11 02:31:00,94.381,94.388,94.373,94.379,17600000.0
2007-07-11 02:32:00,94.39,94.39,94.371,94.389,11200000.0
2007-07-11 02:33:00,94.404,94.411,94.389,94.411,11200000.0
2007-07-11 02:34:00,94.394,94.401,94.391,94.399,14400000.0
2007-07-11 02:35:00,94.413,94.436,94.413,94.436,12800000.0
2007-07-11 02:36:00,94.446,94.446,94.43,94.43,12800000.0
2007-07-11 02:37:00,94.412,94.423,94.408,94.408,12800000.0
2007-07-11 02:38:00,94.426,94.434,94.421,94.434,12800000.0
2007-07-11 02:39:00,94.441,94.446,94.436,94.442,16000000.0
2007-07-11 02:40:00,94.443,94.443,94.43,94.436,12800000.0
2007-07-11 02:41:00,94.439,94.449,94.437,94.449,10600000.0
2007-07-11 02:42:00,94.452,94.461,94.452,94.459,12800000.0
2007-07-11 02:43:00,94.455,94.464,94.455,94.46,10600000.0
2007-07-11 02:44:00,94.456,94.46,94.456,94.458,9600000.0
2007-07-11 02:45:00,94.454,94.455,94.446,94.453,11200000.0
2007-07-11 02:46:00,94.445,94.445,94.43,94.431,12800000.0
2007-07-11 02:47:00,94.418,94.428,94.414,94.415,12800000.0
2007-07-11 02:48:00,94.411,94.412,94.398,94.398,14400000.0
2007-07-11 02:49:00,94.39,94.39,94.363,94.363,17600000.0
2007-07-11 02:50:00,94.36,94.36,94.342,94.348,11200000.0
2007-07-11 02:51:00,94.354,94.381,94.354,94.381,11200000.0
2007-07-11 02:52:00,94.367,94.367,94.293,94.348,11600000.0
2007-07-11 02:53:00,94.351,94.362,94.35,94.351,11200000.0
2007-07-11 02:54:00,94.274,94.393,94.274,94.373,10600000.0
2007-07-11 02:55:00,94.341,94.353,94.341,94.348,11200000.0
2007-07-11 02:56:00,94.333,94.344,94.325,94.344,12800000.0
2007-07-11 02:57:00,94.341,94.346,94.337,94.346,11200000.0
2007-07-11 02:58:00,94.342,94.349,94.328,94.349,8000000.0
2007-07-11 02:59:00,94.349,94.365,94.349,94.36,11200000.0
2007-07-11 03:00:00,94.349,94.349,94.259,94.259,11200000.0
2007-07-11 03:01:00,94.351,94.37,94.351,94.37,11200000.0
2007-07-11 03:02:00,94.387,94.387,94.377,94.383,16000000.0
2007-07-11 03:03:00,94.377,94.377,94.353,94.364,14400000.0
2007-07-11 03:04:00,94.348,94.354,94.347,94.354,11200000.0
2007-07-11 03:05:00,94.348,94.348,94.332,94.336,16000000.0
2007-07-11 03:06:00,94.323,94.326,94.315,94.326,16400000.0
2007-07-11 03:07:00,94.317,94.325,94.301,94.301,13800000.0
2007-07-11 03:08:00,94.31,94.312,94.286,94.286,11200000.0
2007-07-11 03:09:00,94.276,94.276,94.246,94.246,11200000.0
2007-07-11 03:10:00,94.256,94.266,94.256,94.26,8000000.0
2007-07-11 03:11:00,94.248,94.262,94.248,94.252,11200000.0
2007-07-11 03:12:00,94.235,94.249,94.235,94.239,9600000.0
2007-07-11 03:13:00,94.254,94.263,94.254,94.263,16000000.0
2007-07-11 03:14:00,94.264,94.273,94.264,94.273,11200000.0
2007-07-11 03:15:00,94.282,94.312,94.282,94.312,17600000.0
2007-07-11 03:16:00,94.312,94.341,94.312,94.34,14400000.0
2007-07-11 03:17:00,94.336,94.345,94.328,94.345,11200000.0
2007-07-11 03:18:00,94.335,94.335,94.315,94.329,12800000.0
2007-07-11 03:19:00,94.324,94.327,94.317,94.326,12800000.0
2007-07-11 03:20:00,94.332,94.344,94.324,94.324,12800000.0
2007-07-11 03:21:00,94.305,94.313,94.287,94.299,14400000.0
2007-07-11 03:22:00,94.315,94.315,94.302,94.302,11200000.0
2007-07-11 03:23:00,94.299,94.307,94.299,94.307,12800000.0
2007-07-11 03:24:00,94.315,94.315,94.299,94.299,11200000.0
2007-07-11 03:25:00,94.296,94.305,94.294,94.303,17600000.0
2007-07-11 03:26:00,94.305,94.305,94.287,94.287,16000000.0
2007-07-11 03:27:00,94.289,94.289,94.249,94.249,14400000.0
2007-07-11 03:28:00,94.25,94.277,94.25,94.277,11200000.0
2007-07-11 03:29:00,94.28,94.307,94.28,94.307,12800000.0
2007-07-11 03:30:00,94.311,94.311,94.245,94.303,17600000.0
2007-07-11 03:31:00,94.296,94.298,94.284,94.284,12800000.0
2007-07-11 03:32:00,94.275,94.292,94.275,94.292,8000000.0
2007-07-11 03:33:00,94.305,94.321,94.305,94.316,11200000.0
2007-07-11 03:34:00,94.331,94.338,94.327,94.338,11200000.0
2007-07-11 03:35:00,94.352,94.357,94.343,94.343,17600000.0
2007-07-11 03:36:00,94.343,94.343,94.331,94.331,11200000.0
2007-07-11 03:37:00,94.322,94.329,94.319,94.32,17600000.0
2007-07-11 03:38:00,94.327,94.342,94.327,94.342,9600000.0
2007-07-11 03:39:00,94.309,94.329,94.246,94.329,14400000.0
2007-07-11 03:40:00,94.343,94.343,94.332,94.332,12800000.0
2007-07-11 03:41:00,94.322,94.326,94.315,94.315,10600000.0
2007-07-11 03:42:00,94.334,94.342,94.331,94.333,12800000.0
2007-07-11 03:43:00,94.335,94.338,94.321,94.338,11200000.0
2007-07-11 03:44:00,94.336,94.344,94.311,94.324,12800000.0
2007-07-11 03:45:00,94.33,94.336,94.33,94.333,11200000.0
2007-07-11 03:46:00,94.332,94.332,94.318,94.323,11200000.0
2007-07-11 03:47:00,94.319,94.326,94.31,94.31,11200000.0
2007-07-11 03:48:00,94.317,94.318,94.31,94.31,11200000.0
2007-07-11 03:49:00,94.309,94.309,94.307,94.307,8000000.0
2007-07-11 03:50:00,94.311,94.312,94.301,94.301,11200000.0
2007-07-11 03:51:00,94.301,94.306,94.296,94.3,12800000.0
2007-07-11 03:52:00,94.27,94.27,94.234,94.237,14400000.0
2007-07-11 03:53:00,94.247,94.258,94.247,94.258,9600000.0
2007-07-11 03:54:00,94.271,94.279,94.268,94.279,14400000.0
2007-07-11 03:55:00,94.276,94.276,94.252,94.261,14400000.0
2007-07-11 03:56:00,94.261,94.27,94.26,94.263,12800000.0
2007-07-11 03:57:00,94.262,94.265,94.253,94.265,12800000.0
2007-07-11 03:58:00,94.264,94.264,94.25,94.25,16000000.0
2007-07-11 03:59:00,94.259,94.262,94.256,94.258,12800000.0
2007-07-11 04:00:00,94.24,94.256,94.233,94.247,14400000.0
2007-07-11 04:01:00,94.264,94.267,94.249,94.264,11200000.0
2007-07-11 04:02:00,94.256,94.258,94.256,94.258,3200000.0
2007-07-11 04:03:00,94.26,94.265,94.244,94.244,12800000.0
2007-07-11 04:04:00,94.253,94.26,94.245,94.26,12800000.0
2007-07-11 04:05:00,94.261,94.263,94.251,94.263,11200000.0
2007-07-11 04:06:00,94.262,94.265,94.252,94.259,14400000.0
2007-07-11 04:07:00,94.261,94.272,94.254,94.254,13800000.0
2007-07-11 04:08:00,94.269,94.276,94.248,94.276,11200000.0
2007-07-11 04:09:00,94.26,94.262,94.248,94.261,11200000.0
2007-07-11 04:10:00,94.26,94.265,94.258,94.265,14400000.0
2007-07-11 04:11:00,94.279,94.284,94.257,94.257,12800000.0
2007-07-11 04:12:00,94.24,94.242,94.223,94.237,11200000.0
2007-07-11 04:13:00,94.234,94.238,94.227,94.236,11200000.0
2007-07-11 04:14:00,94.237,94.247,94.237,94.247,4800000.0
2007-07-11 04:15:00,94.244,94.244,94.232,94.244,12800000.0
2007-07-11 04:16:00,94.237,94.242,94.236,94.24,11200000.0
2007-07-11 04:17:00,94.252,94.252,94.226,94.238,14400000.0
2007-07-11 04:18:00,94.248,94.248,94.226,94.227,12800000.0
2007-07-11 04:19:00,94.222,94.233,94.205,94.221,12800000.0
2007-07-11 04:20:00,94.217,94.224,94.129,94.222,11200000.0
2007-07-11 04:21:00,94.233,94.271,94.233,94.271,11200000.0
2007-07-11 04:22:00,94.295,94.316,94.295,94.305,16000000.0
2007-07-11 04:23:00,94.357,94.357,94.343,94.343,12800000.0
2007-07-11 04:24:00,94.357,94.368,94.357,94.368,12800000.0
2007-07-11 04:25:00,94.377,94.429,94.377,94.429,14400000.0
2007-07-11 04:26:00,94.452,94.452,94.441,94.448,14400000.0
2007-07-11 04:27:00,94.452,94.467,94.452,94.467,9600000.0
2007-07-11 04:28:00,94.476,94.476,94.466,94.473,11200000.0
2007-07-11 04:29:00,94.451,94.451,94.432,94.442,12800000.0
2007-07-11 04:30:00,94.432,94.442,94.432,94.44,11200000.0
2007-07-11 04:31:00,94.421,94.421,94.393,94.407,12800000.0
2007-07-11 04:32:00,94.406,94.406,94.38,94.38,8000000.0
2007-07-11 04:33:00,94.381,94.381,94.37,94.377,16000000.0
2007-07-11 04:34:00,94.367,94.376,94.367,94.376,4800000.0
2007-07-11 04:35:00,94.383,94.389,94.383,94.386,12200000.0
2007-07-11 04:36:00,94.381,94.381,94.374,94.377,13200000.0
2007-07-11 04:37:00,94.376,94.376,94.362,94.362,12800000.0
2007-07-11 04:38:00,94.364,94.375,94.364,94.368,11200000.0
2007-07-11 04:39:00,94.361,94.366,94.348,94.353,12800000.0
2007-07-11 04:40:00,94.359,94.363,94.339,94.339,11200000.0
2007-07-11 04:41:00,94.335,94.336,94.32,94.336,11200000.0
2007-07-11 04:42:00,94.329,94.329,94.326,94.326,3200000.0
2007-07-11 04:43:00,94.317,94.317,94.304,94.307,12800000.0
2007-07-11 04:44:00,94.308,94.318,94.307,94.317,9600000.0
2007-07-11 04:45:00,94.301,94.309,94.296,94.297,18000000.0
2007-07-11 04:46:00,94.304,94.314,94.303,94.314,14400000.0
2007-07-11 04:47:00,94.312,94.32,94.305,94.32,14800000.0
2007-07-11 04:48:00,94.338,94.338,94.324,94.324,12800000.0
2007-07-11 04:49:00,94.326,94.355,94.326,94.352,11200000.0
2007-07-11 04:50:00,94.363,94.365,94.36,94.364,11200000.0
2007-07-11 04:51:00,94.363,94.373,94.273,94.373,8000000.0
2007-07-11 04:52:00,94.371,94.373,94.362,94.362,11200000.0
2007-07-11 04:53:00,94.352,94.367,94.349,94.367,17600000.0
2007-07-11 04:54:00,94.368,94.371,94.362,94.371,12800000.0
2007-07-11 04:55:00,94.377,94.391,94.377,94.391,11200000.0
2007-07-11 04:56:00,94.394,94.401,94.391,94.398,17600000.0
2007-07-11 04:57:00,94.411,94.444,94.411,94.444,12800000.0
2007-07-11 04:58:00,94.447,94.46,94.446,94.46,12800000.0
2007-07-11 04:59:00,94.461,94.475,94.457,94.475,12800000.0
2007-07-11 05:00:00,94.452,94.47,94.452,94.456,11200000.0
2007-07-11 05:01:00,94.44,94.44,94.426,94.426,14400000.0
2007-07-11 05:02:00,94.412,94.412,94.401,94.407,13800000.0
2007-07-11 05:03:00,94.396,94.401,94.383,94.393,12200000.0
2007-07-11 05:04:00,94.386,94.386,94.377,94.384,8000000.0
2007-07-11 05:05:00,94.376,94.388,94.364,94.381,11200000.0
2007-07-11 05:06:00,94.373,94.378,94.37,94.37,11200000.0
2007-07-11 05:07:00,94.355,94.379,94.355,94.368,14400000.0
2007-07-11 05:08:00,94.361,94.366,94.361,94.361,10600000.0
2007-07-11 05:09:00,94.378,94.39,94.378,94.384,17600000.0
2007-07-11 05:10:00,94.388,94.389,94.386,94.389,9600000.0
2007-07-11 05:11:00,94.381,94.397,94.381,94.388,12800000.0
2007-07-11 05:12:00,94.393,94.397,94.387,94.393,12800000.0
2007-07-11 05:13:00,94.393,94.393,94.384,94.393,12800000.0
2007-07-11 05:14:00,94.395,94.395,94.381,94.381,14800000.0
2007-07-11 05:15:00,94.372,94.372,94.34,94.345,16000000.0
2007-07-11 05:16:00,94.35,94.352,94.29,94.339,16000000.0
2007-07-11 05:17:00,94.323,94.337,94.323,94.337,11200000.0
2007-07-11 05:18:00,94.336,94.336,94.315,94.326,8000000.0
2007-07-11 05:19:00,94.335,94.355,94.335,94.351,15400000.0
2007-07-11 05:20:00,94.351,94.359,94.35,94.35,11200000.0
2007-07-11 05:21:00,94.35,94.351,94.337,94.348,12800000.0
2007-07-11 05:22:00,94.344,94.356,94.34,94.348,12800000.0
2007-07-11 05:23:00,94.343,94.343,94.332,94.332,12800000.0
2007-07-11 05:24:00,94.341,94.342,94.335,94.338,12800000.0
2007-07-11 05:25:00,94.341,94.341,94.327,94.33,13200000.0
2007-07-11 05:26:00,94.313,94.318,94.308,94.318,12800000.0
2007-07-11 05:27:00,94.316,94.326,94.316,94.316,12800000.0
2007-07-11 05:28:00,94.312,94.326,94.31,94.326,11200000.0
2007-07-11 05:29:00,94.336,94.366,94.336,94.354,11200000.0
2007-07-11 05:30:00,94.361,94.367,94.354,94.354,8000000.0
2007-07-11 05:31:00,94.357,94.373,94.357,94.365,17600000.0
2007-07-11 05:32:00,94.352,94.363,94.352,94.357,12200000.0
2007-07-11 05:33:00,94.377,94.38,94.36,94.36,11200000.0
2007-07-11 05:34:00,94.354,94.356,94.337,94.337,12800000.0
2007-07-11 05:35:00,94.319,94.321,94.31,94.31,12800000.0
2007-07-11 05:36:00,94.324,94.324,94.308,94.308,12800000.0
2007-07-11 05:37:00,94.301,94.312,94.291,94.312,11200000.0
2007-07-11 05:38:00,94.317,94.322,94.309,94.322,16000000.0
2007-07-11 05:39:00,94.309,94.32,94.302,94.32,11200000.0
2007-07-11 05:40:00,94.322,94.322,94.315,94.316,14400000.0
2007-07-11 05:41:00,94.312,94.317,94.306,94.317,12800000.0
2007-07-11 05:42:00,94.329,94.333,94.318,94.318,11200000.0
2007-07-11 05:43:00,94.317,94.332,94.309,94.332,12800000.0
2007-07-11 05:44:00,94.34,94.355,94.336,94.355,11200000.0
2007-07-11 05:45:00,94.359,94.363,94.354,94.356,16000000.0
2007-07-11 05:46:00,94.344,94.351,94.325,94.333,17600000.0
2007-07-11 05:48:00,94.349,94.359,94.349,94.359,8000000.0
2007-07-11 05:49:00,94.354,94.362,94.354,94.356,18000000.0
2007-07-11 05:50:00,94.349,94.349,94.322,94.322,11200000.0
2007-07-11 05:51:00,94.335,94.339,94.331,94.333,11200000.0
2007-07-11 05:52:00,94.33,94.331,94.319,94.325,12800000.0
2007-07-11 05:53:00,94.313,94.335,94.313,94.329,17600000.0
2007-07-11 05:54:00,94.328,94.329,94.324,94.324,11200000.0
2007-07-11 05:55:00,94.26,94.326,94.26,94.326,11200000.0
2007-07-11 05:56:00,94.324,94.342,94.324,94.336,12800000.0
2007-07-11 05:57:00,94.331,94.332,94.327,94.328,12800000.0
2007-07-11 05:58:00,94.242,94.329,94.242,94.329,12800000.0
2007-07-11 05:59:00,94.34,94.344,94.333,94.338,12800000.0
2007-07-11 06:00:00,94.339,94.342,94.338,94.342,8000000.0
2007-07-11 06:01:00,94.357,94.36,94.341,94.353,11200000.0
2007-07-11 06:02:00,94.344,94.353,94.339,94.339,8000000.0
2007-07-11 06:03:00,94.354,94.354,94.343,94.343,12800000.0
2007-07-11 06:04:00,94.343,94.352,94.34,94.352,16000000.0
2007-07-11 06:05:00,94.355,94.366,94.348,94.352,14400000.0
2007-07-11 06:06:00,94.357,94.367,94.328,94.367,17600000.0
2007-07-11 06:07:00,94.409,94.434,94.409,94.434,11200000.0
2007-07-11 06:08:00,94.412,94.428,94.412,94.428,11200000.0
2007-07-11 06:09:00,94.43,94.43,94.421,94.421,11200000.0
2007-07-11 06:10:00,94.419,94.431,94.34,94.424,11200000.0
2007-07-11 06:11:00,94.412,94.415,94.401,94.414,17000000.0
2007-07-11 06:12:00,94.423,94.423,94.409,94.409,11200000.0
2007-07-11 06:13:00,94.415,94.427,94.402,94.423,12800000.0
2007-07-11 06:14:00,94.413,94.421,94.395,94.395,12800000.0
2007-07-11 06:15:00,94.413,94.417,94.409,94.417,8000000.0
2007-07-11 06:16:00,94.411,94.418,94.406,94.406,17600000.0
2007-07-11 06:17:00,94.402,94.414,94.402,94.414,12800000.0
2007-07-11 06:18:00,94.403,94.42,94.316,94.413,12800000.0
2007-07-11 06:19:00,94.422,94.429,94.422,94.429,12800000.0
2007-07-11 06:20:00,94.419,94.428,94.408,94.412,16000000.0
2007-07-11 06:21:00,94.415,94.418,94.406,94.413,12800000.0
2007-07-11 06:22:00,94.425,94.438,94.418,94.428,12800000.0
2007-07-11 06:23:00,94.427,94.427,94.415,94.421,17600000.0
2007-07-11 06:24:00,94.444,94.444,94.407,94.423,14400000.0
2007-07-11 06:25:00,94.44,94.445,94.435,94.44,11200000.0
2007-07-11 06:26:00,94.429,94.441,94.424,94.439,12800000.0
2007-07-11 06:27:00,94.463,94.467,94.451,94.464,8000000.0
2007-07-11 06:28:00,94.452,94.454,94.448,94.451,8000000.0
2007-07-11 06:29:00,94.434,94.44,94.434,94.434,11200000.0
2007-07-11 06:30:00,94.431,94.435,94.419,94.419,12800000.0
2007-07-11 06:31:00,94.416,94.425,94.416,94.419,12800000.0
2007-07-11 06:32:00,94.414,94.419,94.405,94.415,12800000.0
2007-07-11 06:33:00,94.419,94.419,94.396,94.402,17600000.0
2007-07-11 06:34:00,94.383,94.408,94.383,94.392,12800000.0
2007-07-11 06:35:00,94.392,94.392,94.38,94.382,12800000.0
2007-07-11 06:36:00,94.386,94.399,94.383,94.391,13800000.0
2007-07-11 06:37:00,94.411,94.433,94.411,94.433,12800000.0
2007-07-11 06:38:00,94.428,94.438,94.426,94.426,16000000.0
2007-07-11 06:39:00,94.432,94.433,94.419,94.419,12800000.0
2007-07-11 06:40:00,94.419,94.419,94.401,94.401,4800000.0
2007-07-11 06:41:00,94.398,94.404,94.395,94.404,12200000.0
2007-07-11 06:42:00,94.407,94.407,94.399,94.402,12800000.0
2007-07-11 06:43:00,94.396,94.405,94.395,94.399,12800000.0
2007-07-11 06:44:00,94.39,94.394,94.38,94.386,17600000.0
2007-07-11 06:45:00,94.379,94.399,94.372,94.399,17600000.0
2007-07-11 06:46:00,94.377,94.394,94.367,94.367,12800000.0
2007-07-11 06:47:00,94.384,94.385,94.375,94.376,12800000.0
2007-07-11 06:48:00,94.375,94.376,94.363,94.363,8000000.0
2007-07-11 06:49:00,94.378,94.378,94.362,94.378,12800000.0
2007-07-11 06:50:00,94.363,94.378,94.356,94.356,13800000.0
2007-07-11 06:51:00,94.349,94.353,94.343,94.343,12800000.0
2007-07-11 06:52:00,94.343,94.37,94.343,94.37,12800000.0
2007-07-11 06:53:00,94.362,94.377,94.362,94.377,17000000.0
2007-07-11 06:54:00,94.363,94.363,94.326,94.326,14400000.0
2007-07-11 06:55:00,94.329,94.329,94.309,94.324,11200000.0
2007-07-11 06:56:00,94.306,94.306,94.298,94.298,11200000.0
2007-07-11 06:57:00,94.318,94.318,94.284,94.309,14400000.0
2007-07-11 06:58:00,94.286,94.288,94.28,94.284,12200000.0
2007-07-11 06:59:00,94.292,94.292,94.269,94.281,12800000.0
2007-07-11 07:00:00,94.277,94.277,94.261,94.261,16000000.0
2007-07-11 07:01:00,94.275,94.332,94.275,94.332,17600000.0
2007-07-11 07:02:00,94.332,94.339,94.332,94.334,12800000.0
2007-07-11 07:03:00,94.331,94.331,94.292,94.292,12200000.0
2007-07-11 07:04:00,94.27,94.279,94.267,94.279,12800000.0
2007-07-11 07:05:00,94.284,94.288,94.272,94.282,11200000.0
2007-07-11 07:06:00,94.281,94.287,94.272,94.287,12800000.0
2007-07-11 07:07:00,94.287,94.295,94.277,94.295,11200000.0
2007-07-11 07:08:00,94.307,94.325,94.303,94.322,16000000.0
2007-07-11 07:09:00,94.327,94.341,94.327,94.341,12800000.0
2007-07-11 07:10:00,94.343,94.347,94.339,94.345,12800000.0
2007-07-11 07:11:00,94.337,94.337,94.318,94.32,12800000.0
2007-07-11 07:12:00,94.311,94.332,94.263,94.324,11200000.0
2007-07-11 07:13:00,94.314,94.314,94.308,94.311,12800000.0
2007-07-11 07:14:00,94.289,94.304,94.289,94.303,11000000.0
2007-07-11 07:15:00,94.306,94.312,94.296,94.296,11200000.0
2007-07-11 07:16:00,94.297,94.299,94.291,94.291,11200000.0
2007-07-11 07:17:00,94.277,94.277,94.268,94.27,12800000.0
2007-07-11 07:18:00,94.263,94.27,94.263,94.267,17600000.0
2007-07-11 07:19:00,94.275,94.275,94.257,94.264,12800000.0
2007-07-11 07:20:00,94.274,94.274,94.261,94.272,16000000.0
2007-07-11 07:21:00,94.246,94.246,94.235,94.235,12800000.0
2007-07-11 07:22:00,94.22,94.22,94.19,94.196,17600000.0
2007-07-11 07:23:00,94.193,94.193,94.181,94.181,11200000.0
2007-07-11 07:24:00,94.177,94.185,94.163,94.165,14400000.0
2007-07-11 07:25:00,94.153,94.153,94.135,94.135,16000000.0
2007-07-11 07:26:00,94.118,94.118,94.088,94.088,16000000.0
2007-07-11 07:27:00,94.065,94.103,94.065,94.103,16000000.0
2007-07-11 07:28:00,94.072,94.072,94.033,94.033,14400000.0
2007-07-11 07:29:00,94.028,94.033,94.027,94.029,11200000.0
2007-07-11 07:30:00,94.035,94.052,94.035,94.052,11200000.0
2007-07-11 07:31:00,94.045,94.045,94.025,94.025,17600000.0
2007-07-11 07:32:00,94.037,94.044,94.034,94.042,17600000.0
2007-07-11 07:33:00,94.05,94.054,94.048,94.051,11200000.0
2007-07-11 07:34:00,94.064,94.064,94.058,94.064,12800000.0
2007-07-11 07:35:00,94.064,94.066,94.035,94.038,16000000.0
2007-07-11 07:36:00,94.014,94.046,94.014,94.025,11200000.0
2007-07-11 07:37:00,94.019,94.019,93.95,93.95,11200000.0
2007-07-11 07:38:00,93.946,93.981,93.946,93.981,12800000.0
2007-07-11 07:39:00,93.986,93.989,93.975,93.981,11200000.0
2007-07-11 07:40:00,93.991,94.01,93.991,94.01,11200000.0
2007-07-11 07:41:00,94.022,94.022,94.008,94.01,12800000.0
2007-07-11 07:42:00,94.002,94.002,93.973,93.973,12800000.0
2007-07-11 07:43:00,93.989,94.003,93.989,93.997,12800000.0
2007-07-11 07:44:00,93.998,93.998,93.985,93.991,11200000.0
2007-07-11 07:45:00,93.989,93.997,93.981,93.981,11200000.0
2007-07-11 07:46:00,93.959,93.962,93.948,93.948,11200000.0
2007-07-11 07:47:00,93.962,93.967,93.957,93.963,14400000.0
2007-07-11 07:48:00,93.94,93.94,93.898,93.898,14400000.0
2007-07-11 07:49:00,93.893,93.903,93.888,93.898,17600000.0
2007-07-11 07:50:00,93.91,93.917,93.905,93.915,16400000.0
2007-07-11 07:51:00,93.883,93.888,93.87,93.88,12800000.0
2007-07-11 07:52:00,93.843,93.843,93.792,93.793,8000000.0
2007-07-11 07:53:00,93.787,93.809,93.787,93.797,12800000.0
2007-07-11 07:54:00,93.773,93.773,93.756,93.757,12800000.0
2007-07-11 07:55:00,93.735,93.74,93.715,93.74,12800000.0
2007-07-11 07:56:00,93.756,93.767,93.756,93.765,16000000.0
2007-07-11 07:57:00,93.762,93.794,93.762,93.794,11200000.0
2007-07-11 07:58:00,93.833,93.859,93.83,93.859,11200000.0
2007-07-11 07:59:00,93.86,93.867,93.857,93.867,12800000.0
2007-07-11 08:00:00,93.908,93.936,93.907,93.933,14400000.0
2007-07-11 08:01:00,93.922,94.003,93.916,94.003,14400000.0
2007-07-11 08:02:00,94.017,94.017,93.999,93.999,12800000.0
2007-07-11 08:03:00,93.999,94.03,93.999,94.03,11200000.0
2007-07-11 08:04:00,94.043,94.044,94.028,94.031,17600000.0
2007-07-11 08:05:00,93.995,93.995,93.97,93.977,14400000.0
2007-07-11 08:06:00,94.009,94.022,94.008,94.008,12800000.0
2007-07-11 08:07:00,94.012,94.012,93.995,94.003,11200000.0
2007-07-11 08:08:00,93.999,94.008,93.999,94.008,17600000.0
2007-07-11 08:09:00,94.013,94.016,93.994,93.994,12800000.0
2007-07-11 08:10:00,93.987,94.006,93.987,93.994,12800000.0
2007-07-11 08:11:00,93.988,93.988,93.974,93.984,11200000.0
2007-07-11 08:12:00,93.975,93.979,93.954,93.964,16000000.0
2007-07-11 08:13:00,93.986,94.008,93.986,94.0,11200000.0
2007-07-11 08:14:00,93.978,94.0,93.97,94.0,12800000.0
2007-07-11 08:15:00,94.01,94.01,93.952,93.952,16000000.0
2007-07-11 08:16:00,93.965,93.965,93.939,93.952,11200000.0
2007-07-11 08:17:00,93.929,93.929,93.898,93.903,12800000.0
2007-07-11 08:18:00,93.892,93.892,93.87,93.87,9000000.0
2007-07-11 08:19:00,93.831,93.831,93.783,93.787,14400000.0
2007-07-11 08:20:00,93.837,93.87,93.835,93.867,16000000.0
2007-07-11 08:21:00,93.885,93.938,93.885,93.933,17600000.0
2007-07-11 08:22:00,93.924,93.924,93.899,93.899,11200000.0
2007-07-11 08:23:00,93.894,93.894,93.885,93.885,11200000.0
2007-07-11 08:24:00,93.905,93.918,93.899,93.899,17600000.0
2007-07-11 08:25:00,93.875,93.875,93.85,93.85,12800000.0
2007-07-11 08:26:00,93.863,93.868,93.855,93.855,12800000.0
2007-07-11 08:27:00,93.842,93.871,93.842,93.871,12800000.0
2007-07-11 08:28:00,93.861,93.861,93.809,93.809,11200000.0
2007-07-11 08:29:00,93.814,93.814,93.751,93.751,14400000.0
2007-07-11 08:30:00,93.74,93.768,93.734,93.768,11200000.0
2007-07-11 08:31:00,93.763,93.767,93.752,93.752,12800000.0
2007-07-11 08:32:00,93.744,93.749,93.741,93.745,11200000.0
2007-07-11 08:33:00,93.746,93.766,93.74,93.763,11200000.0
2007-07-11 08:34:00,93.789,93.789,93.776,93.788,17600000.0
2007-07-11 08:35:00,93.802,93.829,93.802,93.821,17600000.0
2007-07-11 08:36:00,93.84,93.846,93.835,93.835,17600000.0
2007-07-11 08:37:00,93.84,93.84,93.831,93.832,11200000.0
2007-07-11 08:38:00,93.832,93.843,93.83,93.833,11200000.0
2007-07-11 08:39:00,93.821,93.846,93.821,93.846,16000000.0
2007-07-11 08:40:00,93.846,93.849,93.842,93.843,16000000.0
2007-07-11 08:41:00,93.85,93.862,93.843,93.862,17600000.0
2007-07-11 08:42:00,93.869,93.869,93.856,93.862,12800000.0
2007-07-11 08:43:00,93.867,93.89,93.866,93.89,12800000.0
2007-07-11 08:44:00,93.903,93.903,93.89,93.898,12800000.0
2007-07-11 08:45:00,93.89,93.909,93.89,93.905,16000000.0
2007-07-11 08:46:00,93.887,93.906,93.881,93.906,11200000.0
2007-07-11 08:47:00,93.9,93.902,93.891,93.892,11200000.0
2007-07-11 08:48:00,93.896,93.905,93.893,93.905,12200000.0
2007-07-11 08:49:00,93.912,93.912,93.892,93.892,17600000.0
2007-07-11 08:50:00,93.872,93.892,93.872,93.886,12800000.0
2007-07-11 08:51:00,93.874,93.876,93.851,93.851,17600000.0
2007-07-11 08:52:00,93.833,93.833,93.802,93.805,11200000.0
2007-07-11 08:53:00,93.803,93.803,93.79,93.79,16400000.0
2007-07-11 08:54:00,93.782,93.782,93.773,93.776,14400000.0
2007-07-11 08:55:00,93.79,93.797,93.781,93.781,16000000.0
2007-07-11 08:56:00,93.801,93.817,93.801,93.817,11200000.0
2007-07-11 08:57:00,93.813,93.835,93.813,93.835,11200000.0
2007-07-11 08:58:00,93.817,93.817,93.816,93.816,3200000.0
2007-07-11 08:59:00,93.806,93.806,93.791,93.791,12800000.0
2007-07-11 09:00:00,93.789,93.789,93.782,93.784,17600000.0
2007-07-11 09:01:00,93.811,93.845,93.811,93.845,11200000.0
2007-07-11 09:02:00,93.859,93.862,93.849,93.855,11200000.0
2007-07-11 09:03:00,93.856,93.87,93.847,93.87,16000000.0
2007-07-11 09:04:00,93.869,93.882,93.868,93.868,11200000.0
2007-07-11 09:05:00,93.848,93.848,93.829,93.829,11200000.0
2007-07-11 09:06:00,93.822,93.842,93.822,93.842,12800000.0
2007-07-11 09:07:00,93.85,93.878,93.85,93.878,12800000.0
2007-07-11 09:08:00,93.875,93.89,93.872,93.883,12800000.0
2007-07-11 09:09:00,93.89,93.91,93.884,93.902,17600000.0
2007-07-11 09:10:00,93.944,93.98,93.94,93.98,12800000.0
2007-07-11 09:11:00,93.987,93.994,93.972,93.994,12800000.0
2007-07-11 09:12:00,93.971,93.985,93.971,93.971,12800000.0
2007-07-11 09:13:00,93.967,93.992,93.967,93.992,11200000.0
2007-07-11 09:14:00,93.978,93.978,93.956,93.959,11200000.0
2007-07-11 09:15:00,93.959,93.961,93.948,93.951,11200000.0
2007-07-11 09:16:00,93.946,93.962,93.946,93.958,12800000.0
2007-07-11 09:17:00,93.992,93.994,93.986,93.994,10600000.0
2007-07-11 09:18:00,93.981,93.981,93.954,93.961,14400000.0
2007-07-11 09:19:00,93.926,93.926,93.885,93.885,12800000.0
2007-07-11 09:20:00,93.895,93.942,93.895,93.942,16000000.0
2007-07-11 09:21:00,93.923,93.927,93.91,93.927,11600000.0
2007-07-11 09:22:00,93.942,93.964,93.941,93.964,17000000.0
2007-07-11 09:23:00,93.978,93.979,93.971,93.971,12200000.0
2007-07-11 09:24:00,93.97,93.972,93.958,93.967,12800000.0
2007-07-11 09:25:00,93.967,93.983,93.967,93.983,12800000.0
2007-07-11 09:26:00,93.978,93.991,93.978,93.987,11200000.0
2007-07-11 09:27:00,93.974,93.986,93.966,93.986,11200000.0
2007-07-11 09:28:00,93.988,93.993,93.987,93.991,12800000.0
2007-07-11 09:29:00,93.987,93.992,93.987,93.991,11200000.0
2007-07-11 09:30:00,93.991,93.992,93.982,93.982,12800000.0
2007-07-11 09:31:00,93.98,93.982,93.975,93.978,12800000.0
2007-07-11 09:32:00,93.973,93.978,93.953,93.953,14400000.0
2007-07-11 09:33:00,93.967,93.973,93.962,93.973,12800000.0
2007-07-11 09:34:00,93.97,93.97,93.959,93.959,11200000.0
2007-07-11 09:35:00,93.96,93.967,93.96,93.962,12800000.0
2007-07-11 09:36:00,93.953,93.96,93.948,93.948,16000000.0
2007-07-11 09:37:00,93.957,93.96,93.896,93.954,16400000.0
2007-07-11 09:38:00,93.961,93.979,93.961,93.978,11200000.0
2007-07-11 09:39:00,93.989,93.993,93.986,93.993,12800000.0
2007-07-11 09:40:00,93.986,93.991,93.974,93.991,14400000.0
2007-07-11 09:41:00,94.008,94.018,94.008,94.018,11200000.0
2007-07-11 09:42:00,94.007,94.007,93.965,93.971,16000000.0
2007-07-11 09:43:00,93.964,93.964,93.945,93.945,12800000.0
2007-07-11 09:44:00,93.956,93.964,93.95,93.95,12800000.0
2007-07-11 09:45:00,93.968,93.968,93.941,93.941,12800000.0
2007-07-11 09:46:00,93.948,93.957,93.942,93.957,11200000.0
2007-07-11 09:47:00,93.968,93.976,93.968,93.972,12200000.0
2007-07-11 09:48:00,93.972,93.972,93.954,93.962,11600000.0
2007-07-11 09:49:00,93.962,93.962,93.949,93.949,12800000.0
2007-07-11 09:50:00,93.955,93.963,93.951,93.957,16000000.0
2007-07-11 09:51:00,93.973,93.989,93.973,93.989,16000000.0
2007-07-11 09:52:00,94.009,94.017,93.996,94.004,11200000.0
2007-07-11 09:53:00,93.986,94.003,93.986,93.989,12800000.0
2007-07-11 09:54:00,93.991,94.027,93.986,94.027,11200000.0
2007-07-11 09:55:00,94.031,94.05,94.031,94.048,11200000.0
2007-07-11 09:56:00,94.049,94.049,94.038,94.04,14400000.0
2007-07-11 09:57:00,94.036,94.038,94.029,94.038,17600000.0
2007-07-11 09:58:00,94.057,94.08,93.981,94.031,17600000.0
2007-07-11 09:59:00,94.01,94.014,94.004,94.009,17600000.0
2007-07-11 10:00:00,94.019,94.019,94.002,94.004,11200000.0
2007-07-11 10:01:00,94.003,94.036,94.003,94.036,12800000.0
2007-07-11 10:02:00,94.031,94.045,94.007,94.045,16000000.0
2007-07-11 10:03:00,94.031,94.035,94.02,94.031,10600000.0
2007-07-11 10:04:00,94.047,94.047,94.035,94.039,9000000.0
2007-07-11 10:05:00,94.032,94.054,94.032,94.04,14400000.0
2007-07-11 10:06:00,94.059,94.059,94.044,94.049,16000000.0
2007-07-11 10:07:00,94.048,94.048,94.029,94.039,12800000.0
2007-07-11 10:08:00,94.04,94.049,94.035,94.04,11200000.0
2007-07-11 10:09:00,94.028,94.029,94.015,94.019,12800000.0
2007-07-11 10:10:00,94.018,94.019,94.006,94.019,17000000.0
2007-07-11 10:11:00,94.015,94.015,94.004,94.011,11200000.0
2007-07-11 10:12:00,94.029,94.041,94.023,94.041,12800000.0
2007-07-11 10:13:00,94.036,94.039,94.03,94.039,12800000.0
2007-07-11 10:14:00,94.036,94.05,94.036,94.045,11200000.0
2007-07-11 10:15:00,94.057,94.11,94.057,94.11,12800000.0
2007-07-11 10:16:00,94.117,94.12,94.109,94.115,12800000.0
2007-07-11 10:17:00,94.13,94.144,94.13,94.14,11200000.0
2007-07-11 10:18:00,94.136,94.149,94.114,94.149,11200000.0
2007-07-11 10:19:00,94.152,94.215,94.15,94.215,11200000.0
2007-07-11 10:20:00,94.218,94.222,94.192,94.192,17600000.0
2007-07-11 10:21:00,94.174,94.198,94.174,94.193,16000000.0
2007-07-11 10:22:00,94.203,94.216,94.194,94.213,11200000.0
2007-07-11 10:23:00,94.223,94.226,94.215,94.218,11200000.0
2007-07-11 10:24:00,94.195,94.2,94.19,94.198,12800000.0
2007-07-11 10:25:00,94.19,94.19,94.181,94.187,11200000.0
2007-07-11 10:26:00,94.175,94.189,94.175,94.188,4800000.0
2007-07-11 10:27:00,94.196,94.209,94.196,94.209,11200000.0
2007-07-11 10:28:00,94.2,94.208,94.195,94.195,12800000.0
2007-07-11 10:29:00,94.182,94.182,94.16,94.16,10600000.0
2007-07-11 10:30:00,94.163,94.176,94.16,94.172,12800000.0
2007-07-11 10:31:00,94.183,94.183,94.166,94.177,12800000.0
2007-07-11 10:32:00,94.149,94.153,94.145,94.147,17600000.0
2007-07-11 10:33:00,94.145,94.157,94.145,94.145,11200000.0
2007-07-11 10:34:00,94.158,94.177,94.158,94.177,11200000.0
2007-07-11 10:35:00,94.191,94.205,94.182,94.205,11200000.0
2007-07-11 10:36:00,94.205,94.219,94.205,94.219,11200000.0
2007-07-11 10:37:00,94.217,94.219,94.122,94.213,11200000.0
2007-07-11 10:38:00,94.225,94.229,94.214,94.227,12800000.0
2007-07-11 10:39:00,94.212,94.233,94.212,94.227,11200000.0
2007-07-11 10:40:00,94.233,94.249,94.233,94.246,16000000.0
2007-07-11 10:41:00,94.23,94.24,94.223,94.24,12800000.0
2007-07-11 10:42:00,94.256,94.256,94.24,94.252,11200000.0
2007-07-11 10:43:00,94.255,94.255,94.249,94.255,11200000.0
2007-07-11 10:44:00,94.249,94.249,94.24,94.246,12800000.0
2007-07-11 10:45:00,94.237,94.261,94.237,94.261,12800000.0
2007-07-11 10:46:00,94.276,94.281,94.276,94.279,12800000.0
2007-07-11 10:47:00,94.283,94.283,94.239,94.251,12800000.0
2007-07-11 10:48:00,94.239,94.246,94.216,94.223,12800000.0
2007-07-11 10:49:00,94.238,94.247,94.238,94.242,11200000.0
2007-07-11 10:50:00,94.239,94.24,94.224,94.224,16000000.0
2007-07-11 10:51:00,94.237,94.265,94.237,94.265,17600000.0
2007-07-11 10:52:00,94.238,94.238,94.214,94.225,11200000.0
2007-07-11 10:53:00,94.214,94.214,94.186,94.193,11200000.0
2007-07-11 10:54:00,94.211,94.211,94.2,94.206,17600000.0
2007-07-11 10:55:00,94.2,94.202,94.187,94.197,11200000.0
2007-07-11 10:56:00,94.222,94.261,94.222,94.259,17600000.0
2007-07-11 10:57:00,94.265,94.276,94.265,94.267,16000000.0
2007-07-11 10:58:00,94.256,94.267,94.164,94.267,12800000.0
2007-07-11 10:59:00,94.273,94.276,94.265,94.27,11200000.0
2007-07-11 11:00:00,94.271,94.278,94.271,94.274,12800000.0
2007-07-11 11:01:00,94.284,94.284,94.264,94.267,12800000.0
2007-07-11 11:02:00,94.262,94.287,94.262,94.287,16000000.0
2007-07-11 11:03:00,94.315,94.333,94.313,94.314,12800000.0
2007-07-11 11:04:00,94.315,94.323,94.307,94.307,14400000.0
2007-07-11 11:05:00,94.303,94.324,94.3,94.324,17600000.0
2007-07-11 11:06:00,94.327,94.327,94.309,94.315,17600000.0
2007-07-11 11:07:00,94.307,94.307,94.286,94.304,17600000.0
2007-07-11 11:08:00,94.244,94.302,94.244,94.297,11200000.0
2007-07-11 11:09:00,94.294,94.315,94.294,94.315,17000000.0
2007-07-11 11:10:00,94.332,94.334,94.317,94.317,12800000.0
2007-07-11 11:11:00,94.323,94.332,94.323,94.326,11200000.0
2007-07-11 11:12:00,94.315,94.327,94.315,94.318,17600000.0
2007-07-11 11:13:00,94.311,94.324,94.293,94.301,14400000.0
2007-07-11 11:14:00,94.313,94.329,94.313,94.329,11200000.0
2007-07-11 11:15:00,94.33,94.337,94.327,94.337,10600000.0
2007-07-11 11:16:00,94.334,94.341,94.323,94.33,12800000.0
2007-07-11 11:17:00,94.34,94.367,94.34,94.367,11200000.0
2007-07-11 11:18:00,94.359,94.359,94.345,94.347,13200000.0
2007-07-11 11:19:00,94.338,94.345,94.336,94.338,17000000.0
2007-07-11 11:20:00,94.336,94.338,94.327,94.33,12800000.0
2007-07-11 11:21:00,94.332,94.338,94.327,94.327,14400000.0
2007-07-11 11:22:00,94.333,94.356,94.333,94.35,12800000.0
2007-07-11 11:23:00,94.358,94.38,94.358,94.376,11200000.0
2007-07-11 11:24:00,94.396,94.396,94.382,94.394,12800000.0
2007-07-11 11:25:00,94.388,94.393,94.371,94.374,17000000.0
2007-07-11 11:26:00,94.377,94.424,94.377,94.424,14400000.0
2007-07-11 11:27:00,94.422,94.426,94.411,94.418,11200000.0
2007-07-11 11:28:00,94.426,94.428,94.426,94.426,14400000.0
2007-07-11 11:29:00,94.424,94.428,94.409,94.418,14400000.0
2007-07-11 11:30:00,94.437,94.446,94.436,94.436,14400000.0
2007-07-11 11:31:00,94.445,94.449,94.439,94.441,11200000.0
2007-07-11 11:32:00,94.439,94.445,94.428,94.445,17600000.0
2007-07-11 11:33:00,94.448,94.456,94.443,94.445,12800000.0
2007-07-11 11:34:00,94.446,94.446,94.415,94.415,12800000.0
2007-07-11 11:35:00,94.41,94.414,94.406,94.406,11600000.0
2007-07-11 11:36:00,94.395,94.395,94.386,94.386,12800000.0
2007-07-11 11:37:00,94.378,94.392,94.378,94.381,11200000.0
2007-07-11 11:38:00,94.374,94.38,94.365,94.365,11200000.0
2007-07-11 11:39:00,94.364,94.388,94.356,94.388,11600000.0
2007-07-11 11:40:00,94.399,94.402,94.396,94.402,11200000.0
2007-07-11 11:41:00,94.384,94.384,94.34,94.34,16000000.0
2007-07-11 11:42:00,94.343,94.388,94.343,94.387,17600000.0
2007-07-11 11:43:00,94.386,94.386,94.366,94.378,11200000.0
2007-07-11 11:44:00,94.385,94.386,94.374,94.377,11200000.0
2007-07-11 11:45:00,94.369,94.379,94.367,94.367,13800000.0
2007-07-11 11:46:00,94.361,94.374,94.36,94.374,11200000.0
2007-07-11 11:47:00,94.388,94.398,94.373,94.398,17600000.0
2007-07-11 11:48:00,94.394,94.394,94.374,94.387,11200000.0
2007-07-11 11:49:00,94.394,94.403,94.394,94.398,12800000.0
2007-07-11 11:50:00,94.388,94.406,94.386,94.406,12800000.0
2007-07-11 11:51:00,94.406,94.406,94.396,94.397,11200000.0
2007-07-11 11:52:00,94.421,94.44,94.418,94.44,10600000.0
2007-07-11 11:53:00,94.412,94.412,94.381,94.387,15400000.0
2007-07-11 11:54:00,94.384,94.384,94.37,94.372,14400000.0
2007-07-11 11:55:00,94.376,94.376,94.313,94.376,11200000.0
2007-07-11 11:56:00,94.373,94.38,94.373,94.374,13200000.0
2007-07-11 11:57:00,94.374,94.389,94.372,94.372,17600000.0
2007-07-11 11:58:00,94.378,94.378,94.366,94.372,10600000.0
2007-07-11 11:59:00,94.382,94.382,94.357,94.358,11200000.0
2007-07-11 12:00:00,94.37,94.377,94.367,94.367,10600000.0
2007-07-11 12:01:00,94.366,94.381,94.365,94.377,11200000.0
2007-07-11 12:02:00,94.415,94.431,94.415,94.425,14400000.0
2007-07-11 12:03:00,94.421,94.439,94.421,94.438,11200000.0
2007-07-11 12:04:00,94.454,94.474,94.454,94.46,17600000.0
2007-07-11 12:05:00,94.461,94.486,94.457,94.486,17600000.0
2007-07-11 12:06:00,94.504,94.519,94.494,94.519,12800000.0
2007-07-11 12:07:00,94.531,94.54,94.519,94.54,11200000.0
2007-07-11 12:08:00,94.528,94.528,94.501,94.501,11200000.0
2007-07-11 12:09:00,94.485,94.489,94.48,94.482,14400000.0
2007-07-11 12:10:00,94.507,94.533,94.507,94.52,11200000.0
2007-07-11 12:11:00,94.524,94.525,94.515,94.52,12800000.0
2007-07-11 12:12:00,94.524,94.56,94.524,94.56,11200000.0
2007-07-11 12:13:00,94.561,94.563,94.543,94.546,11200000.0
2007-07-11 12:14:00,94.551,94.559,94.549,94.559,12800000.0
2007-07-11 12:15:00,94.561,94.561,94.554,94.554,12800000.0
2007-07-11 12:16:00,94.532,94.544,94.52,94.527,12800000.0
2007-07-11 12:17:00,94.511,94.518,94.453,94.518,17600000.0
2007-07-11 12:18:00,94.495,94.495,94.469,94.469,16000000.0
2007-07-11 12:19:00,94.486,94.499,94.473,94.499,12800000.0
2007-07-11 12:20:00,94.523,94.555,94.523,94.555,14400000.0
2007-07-11 12:21:00,94.597,94.621,94.587,94.587,16000000.0
2007-07-11 12:22:00,94.599,94.645,94.599,94.623,16000000.0
2007-07-11 12:23:00,94.612,94.612,94.59,94.601,14400000.0
2007-07-11 12:24:00,94.597,94.604,94.595,94.596,12800000.0
2007-07-11 12:25:00,94.61,94.61,94.596,94.596,11200000.0
2007-07-11 12:26:00,94.591,94.593,94.589,94.59,11200000.0
2007-07-11 12:27:00,94.589,94.59,94.583,94.59,11200000.0
2007-07-11 12:28:00,94.58,94.589,94.573,94.588,13200000.0
2007-07-11 12:29:00,94.573,94.585,94.573,94.585,17600000.0
2007-07-11 12:30:00,94.573,94.591,94.573,94.586,17600000.0
2007-07-11 12:31:00,94.575,94.582,94.569,94.582,12800000.0
2007-07-11 12:32:00,94.556,94.567,94.552,94.558,12800000.0
2007-07-11 12:33:00,94.57,94.594,94.57,94.592,14400000.0
2007-07-11 12:34:00,94.622,94.622,94.602,94.604,13200000.0
2007-07-11 12:35:00,94.618,94.625,94.616,94.619,11200000.0
2007-07-11 12:36:00,94.619,94.621,94.612,94.612,11200000.0
2007-07-11 12:37:00,94.596,94.596,94.58,94.588,10600000.0
2007-07-11 12:38:00,94.582,94.582,94.48,94.561,17600000.0
2007-07-11 12:39:00,94.552,94.584,94.552,94.584,16000000.0
2007-07-11 12:40:00,94.585,94.586,94.563,94.575,16000000.0
2007-07-11 12:41:00,94.573,94.582,94.561,94.561,12800000.0
2007-07-11 12:42:00,94.562,94.575,94.562,94.573,14400000.0
2007-07-11 12:43:00,94.6,94.602,94.59,94.602,12200000.0
2007-07-11 12:44:00,94.605,94.62,94.601,94.62,17000000.0
2007-07-11 12:45:00,94.619,94.619,94.606,94.615,16000000.0
2007-07-11 12:46:00,94.617,94.62,94.613,94.615,12800000.0
2007-07-11 12:47:00,94.605,94.605,94.569,94.569,13200000.0
2007-07-11 12:48:00,94.559,94.598,94.559,94.598,12800000.0
2007-07-11 12:49:00,94.599,94.599,94.588,94.591,16000000.0
2007-07-11 12:50:00,94.586,94.59,94.575,94.575,13800000.0
2007-07-11 12:51:00,94.567,94.567,94.536,94.536,11200000.0
2007-07-11 12:52:00,94.537,94.538,94.521,94.521,11200000.0
2007-07-11 12:53:00,94.524,94.532,94.52,94.523,10600000.0
2007-07-11 12:54:00,94.517,94.517,94.493,94.493,12800000.0
2007-07-11 12:55:00,94.462,94.477,94.462,94.477,16000000.0
2007-07-11 12:56:00,94.485,94.491,94.478,94.478,11200000.0
2007-07-11 12:57:00,94.484,94.507,94.484,94.498,11200000.0
2007-07-11 12:58:00,94.483,94.494,94.465,94.494,17600000.0
2007-07-11 12:59:00,94.487,94.56,94.486,94.559,16000000.0
2007-07-11 13:00:00,94.564,94.564,94.536,94.539,12200000.0
2007-07-11 13:01:00,94.505,94.506,94.486,94.486,14400000.0
2007-07-11 13:02:00,94.463,94.463,94.449,94.458,12800000.0
2007-07-11 13:03:00,94.446,94.446,94.412,94.423,9600000.0
2007-07-11 13:04:00,94.401,94.408,94.399,94.407,11200000.0
2007-07-11 13:05:00,94.387,94.391,94.375,94.381,12800000.0
2007-07-11 13:06:00,94.39,94.401,94.39,94.391,11200000.0
2007-07-11 13:07:00,94.389,94.389,94.379,94.386,14400000.0
2007-07-11 13:08:00,94.395,94.399,94.388,94.397,17600000.0
2007-07-11 13:09:00,94.396,94.396,94.366,94.379,12800000.0
2007-07-11 13:10:00,94.355,94.363,94.313,94.313,16400000.0
2007-07-11 13:11:00,94.333,94.343,94.333,94.339,11200000.0
2007-07-11 13:12:00,94.338,94.339,94.329,94.329,12800000.0
2007-07-11 13:13:00,94.309,94.309,94.277,94.277,17600000.0
2007-07-11 13:14:00,94.296,94.31,94.296,94.301,12800000.0
2007-07-11 13:15:00,94.315,94.328,94.309,94.328,12800000.0
2007-07-11 13:16:00,94.334,94.343,94.33,94.334,17600000.0
2007-07-11 13:17:00,94.32,94.342,94.32,94.34,12800000.0
2007-07-11 13:18:00,94.301,94.302,94.284,94.298,11200000.0
2007-07-11 13:19:00,94.287,94.287,94.264,94.276,16400000.0
2007-07-11 13:20:00,94.279,94.288,94.269,94.286,17600000.0
2007-07-11 13:21:00,94.285,94.296,94.282,94.293,11200000.0
2007-07-11 13:22:00,94.284,94.302,94.284,94.302,8000000.0
2007-07-11 13:23:00,94.317,94.32,94.312,94.312,12800000.0
2007-07-11 13:24:00,94.314,94.32,94.313,94.313,11200000.0
2007-07-11 13:25:00,94.318,94.325,94.318,94.318,17600000.0
2007-07-11 13:26:00,94.342,94.377,94.333,94.377,17600000.0
2007-07-11 13:27:00,94.384,94.401,94.384,94.401,12800000.0
2007-07-11 13:28:00,94.388,94.39,94.299,94.386,16000000.0
2007-07-11 13:29:00,94.376,94.397,94.306,94.391,11200000.0
2007-07-11 13:30:00,94.386,94.389,94.382,94.382,12800000.0
2007-07-11 13:31:00,94.371,94.374,94.365,94.369,11200000.0
2007-07-11 13:32:00,94.348,94.356,94.348,94.353,11200000.0
2007-07-11 13:33:00,94.344,94.352,94.341,94.352,19200000.0
2007-07-11 13:34:00,94.354,94.358,94.339,94.339,12800000.0
2007-07-11 13:35:00,94.334,94.349,94.334,94.341,36800000.0
2007-07-11 13:36:00,94.339,94.339,94.298,94.298,17600000.0
2007-07-11 13:37:00,94.285,94.285,94.275,94.283,13800000.0
2007-07-11 13:38:00,94.27,94.27,94.24,94.243,33600000.0
2007-07-11 13:39:00,94.247,94.253,94.246,94.249,14400000.0
2007-07-11 13:40:00,94.255,94.265,94.247,94.247,40000000.0
2007-07-11 13:41:00,94.246,94.246,94.234,94.243,16000000.0
2007-07-11 13:42:00,94.231,94.231,94.219,94.219,11200000.0
2007-07-11 13:43:00,94.216,94.216,94.175,94.18,27200000.0
2007-07-11 13:44:00,94.176,94.184,94.172,94.172,33600000.0
2007-07-11 13:45:00,94.167,94.193,94.167,94.18,20800000.0
2007-07-11 13:46:00,94.19,94.201,94.182,94.201,24000000.0
2007-07-11 13:47:00,94.22,94.223,94.189,94.196,12800000.0
2007-07-11 13:48:00,94.223,94.227,94.215,94.223,12800000.0
2007-07-11 13:49:00,94.218,94.22,94.206,94.207,17600000.0
2007-07-11 13:50:00,94.213,94.225,94.204,94.215,11200000.0
2007-07-11 13:51:00,94.231,94.233,94.208,94.208,24000000.0
2007-07-11 13:52:00,94.189,94.213,94.189,94.207,12800000.0
2007-07-11 13:53:00,94.224,94.238,94.21,94.238,18000000.0
2007-07-11 13:54:00,94.247,94.262,94.247,94.247,25600000.0
2007-07-11 13:55:00,94.244,94.265,94.244,94.265,14400000.0
2007-07-11 13:56:00,94.266,94.267,94.249,94.249,14400000.0
2007-07-11 13:57:00,94.238,94.246,94.23,94.242,28800000.0
2007-07-11 13:58:00,94.246,94.247,94.241,94.242,14400000.0
2007-07-11 13:59:00,94.256,94.288,94.256,94.288,32000000.0
2007-07-11 14:00:00,94.288,94.292,94.264,94.264,47800000.0
2007-07-11 14:01:00,94.265,94.268,94.258,94.259,32000000.0
2007-07-11 14:02:00,94.26,94.275,94.26,94.275,14400000.0
2007-07-11 14:03:00,94.256,94.258,94.244,94.244,14400000.0
2007-07-11 14:04:00,94.248,94.277,94.248,94.274,11200000.0
2007-07-11 14:05:00,94.273,94.275,94.255,94.255,24000000.0
2007-07-11 14:06:00,94.266,94.291,94.266,94.291,36200000.0
2007-07-11 14:07:00,94.28,94.286,94.273,94.286,40000000.0
2007-07-11 14:08:00,94.311,94.339,94.311,94.339,16000000.0
2007-07-11 14:09:00,94.354,94.369,94.346,94.369,33600000.0
2007-07-11 14:10:00,94.394,94.399,94.386,94.392,33000000.0
2007-07-11 14:11:00,94.387,94.389,94.378,94.384,14400000.0
2007-07-11 14:12:00,94.372,94.397,94.372,94.397,26600000.0
2007-07-11 14:13:00,94.412,94.427,94.411,94.427,13800000.0
2007-07-11 14:14:00,94.439,94.439,94.429,94.432,12800000.0
2007-07-11 14:15:00,94.431,94.431,94.412,94.412,28200000.0
2007-07-11 14:16:00,94.406,94.419,94.4,94.417,25600000.0
2007-07-11 14:17:00,94.401,94.408,94.395,94.395,12800000.0
2007-07-11 14:18:00,94.396,94.396,94.38,94.38,16400000.0
2007-07-11 14:19:00,94.371,94.374,94.36,94.36,12800000.0
2007-07-11 14:20:00,94.363,94.363,94.336,94.336,25600000.0
2007-07-11 14:21:00,94.339,94.339,94.33,94.337,28800000.0
2007-07-11 14:22:00,94.348,94.348,94.33,94.339,24000000.0
2007-07-11 14:23:00,94.352,94.356,94.337,94.354,48000000.0
2007-07-11 14:24:00,94.354,94.354,94.325,94.325,12800000.0
2007-07-11 14:25:00,94.319,94.331,94.309,94.312,12800000.0
2007-07-11 14:26:00,94.314,94.346,94.314,94.346,12800000.0
2007-07-11 14:27:00,94.352,94.36,94.35,94.356,17600000.0
2007-07-11 14:28:00,94.363,94.374,94.36,94.36,11200000.0
2007-07-11 14:29:00,94.378,94.412,94.378,94.412,36800000.0
2007-07-11 14:30:00,94.426,94.437,94.418,94.418,22400000.0
2007-07-11 14:31:00,94.415,94.432,94.415,94.431,20800000.0
2007-07-11 14:32:00,94.433,94.454,94.429,94.454,40000000.0
2007-07-11 14:33:00,94.448,94.455,94.447,94.45,24000000.0
2007-07-11 14:34:00,94.469,94.504,94.46,94.504,33600000.0
2007-07-11 14:35:00,94.502,94.51,94.491,94.491,14400000.0
2007-07-11 14:36:00,94.517,94.562,94.517,94.562,12800000.0
2007-07-11 14:37:00,94.57,94.57,94.558,94.57,10600000.0
2007-07-11 14:38:00,94.581,94.598,94.58,94.598,56400000.0
2007-07-11 14:39:00,94.636,94.646,94.621,94.621,12800000.0
2007-07-11 14:40:00,94.576,94.595,94.576,94.586,14400000.0
2007-07-11 14:41:00,94.598,94.612,94.598,94.605,56000000.0
2007-07-11 14:42:00,94.6,94.6,94.588,94.596,12800000.0
2007-07-11 14:43:00,94.613,94.615,94.592,94.592,25600000.0
2007-07-11 14:44:00,94.594,94.6,94.582,94.6,10600000.0
2007-07-11 14:45:00,94.597,94.611,94.593,94.605,11000000.0
2007-07-11 14:46:00,94.595,94.632,94.595,94.632,11200000.0
2007-07-11 14:47:00,94.626,94.636,94.619,94.636,15400000.0
2007-07-11 14:48:00,94.624,94.655,94.624,94.655,19200000.0
2007-07-11 14:49:00,94.661,94.663,94.653,94.657,32000000.0
2007-07-11 14:50:00,94.644,94.648,94.622,94.622,28800000.0
2007-07-11 14:51:00,94.625,94.63,94.618,94.622,31400000.0
2007-07-11 14:52:00,94.615,94.615,94.584,94.584,13200000.0
2007-07-11 14:53:00,94.592,94.608,94.587,94.608,18000000.0
2007-07-11 14:54:00,94.612,94.615,94.607,94.615,12800000.0
2007-07-11 14:55:00,94.624,94.656,94.622,94.656,16000000.0
2007-07-11 14:56:00,94.662,94.687,94.662,94.68,12200000.0
2007-07-11 14:57:00,94.707,94.713,94.691,94.7,12800000.0
2007-07-11 14:58:00,94.747,94.78,94.747,94.78,17600000.0
2007-07-11 14:59:00,94.801,94.857,94.801,94.832,16000000.0
2007-07-11 15:00:00,94.906,95.029,94.906,95.029,13800000.0
2007-07-11 15:01:00,95.05,95.064,95.026,95.026,12800000.0
2007-07-11 15:02:00,95.039,95.047,95.025,95.047,26600000.0
2007-07-11 15:03:00,95.024,95.024,95.004,95.011,12800000.0
2007-07-11 15:04:00,94.998,94.998,94.963,94.969,24000000.0
2007-07-11 15:05:00,94.977,94.987,94.977,94.982,11200000.0
2007-07-11 15:06:00,94.962,94.962,94.904,94.904,11200000.0
2007-07-11 15:07:00,94.904,94.926,94.901,94.926,25600000.0
2007-07-11 15:08:00,94.933,94.933,94.913,94.913,22400000.0
2007-07-11 15:09:00,94.908,94.919,94.895,94.895,16000000.0
2007-07-11 15:10:00,94.894,94.897,94.879,94.879,39400000.0
2007-07-11 15:11:00,94.861,94.862,94.84,94.84,31400000.0
2007-07-11 15:12:00,94.842,94.848,94.817,94.817,8000000.0
2007-07-11 15:13:00,94.808,94.826,94.808,94.826,44800000.0
2007-07-11 15:14:00,94.817,94.823,94.815,94.817,35200000.0
2007-07-11 15:15:00,94.831,94.846,94.831,94.842,22400000.0
2007-07-11 15:16:00,94.827,94.832,94.808,94.808,36800000.0
2007-07-11 15:17:00,94.805,94.828,94.805,94.823,22400000.0
2007-07-11 15:18:00,94.825,94.826,94.81,94.826,22400000.0
2007-07-11 15:19:00,94.826,94.835,94.826,94.829,16000000.0
2007-07-11 15:20:00,94.808,94.808,94.763,94.763,22800000.0
2007-07-11 15:21:00,94.754,94.754,94.739,94.739,14400000.0
2007-07-11 15:22:00,94.722,94.73,94.716,94.723,14400000.0
2007-07-11 15:23:00,94.726,94.764,94.726,94.764,47200000.0
2007-07-11 15:24:00,94.781,94.795,94.773,94.795,25600000.0
2007-07-11 15:25:00,94.794,94.797,94.774,94.781,26600000.0
2007-07-11 15:26:00,94.787,94.793,94.785,94.787,40000000.0
2007-07-11 15:27:00,94.783,94.787,94.773,94.773,28800000.0
2007-07-11 15:28:00,94.777,94.777,94.761,94.77,70400000.0
2007-07-11 15:29:00,94.771,94.772,94.671,94.754,46400000.0
2007-07-11 15:30:00,94.678,94.813,94.643,94.699,114000000.0
2007-07-11 15:31:00,94.804,94.812,94.804,94.809,60800000.0
2007-07-11 15:32:00,94.807,94.822,94.8,94.822,30800000.0
2007-07-11 15:33:00,94.819,94.825,94.819,94.825,30400000.0
2007-07-11 15:34:00,94.856,94.973,94.856,94.973,22200000.0
2007-07-11 15:35:00,95.03,95.045,95.001,95.045,33600000.0
2007-07-11 15:36:00,95.058,95.06,95.054,95.054,32000000.0
2007-07-11 15:37:00,95.062,95.062,95.046,95.051,30400000.0
2007-07-11 15:38:00,95.041,95.048,95.04,95.043,59200000.0
2007-07-11 15:39:00,95.046,95.046,95.028,95.035,36200000.0
2007-07-11 15:40:00,95.025,95.029,95.016,95.018,35200000.0
2007-07-11 15:41:00,95.018,95.018,94.999,94.999,25600000.0
2007-07-11 15:42:00,94.992,94.993,94.975,94.975,43200000.0
2007-07-11 15:43:00,94.96,94.97,94.953,94.967,27200000.0
2007-07-11 15:44:00,94.965,94.971,94.957,94.959,27200000.0
2007-07-11 15:45:00,94.986,95.019,94.986,95.012,16000000.0
2007-07-11 15:46:00,95.003,95.003,94.977,94.978,14400000.0
2007-07-11 15:47:00,94.972,94.99,94.972,94.988,30400000.0
2007-07-11 15:48:00,95.009,95.036,95.009,95.036,27200000.0
2007-07-11 15:49:00,95.035,95.035,95.016,95.023,11200000.0
2007-07-11 15:50:00,95.024,95.024,95.005,95.011,11200000.0
2007-07-11 15:51:00,94.994,95.002,94.987,94.987,12800000.0
2007-07-11 15:52:00,94.975,94.975,94.963,94.963,20800000.0
2007-07-11 15:53:00,94.983,94.983,94.954,94.959,24000000.0
2007-07-11 15:54:00,94.953,94.97,94.938,94.938,28800000.0
2007-07-11 15:55:00,94.927,94.956,94.927,94.956,24000000.0
2007-07-11 15:56:00,94.957,94.957,94.914,94.914,51600000.0
2007-07-11 15:57:00,94.879,94.906,94.872,94.872,12800000.0
2007-07-11 15:58:00,94.856,94.86,94.846,94.851,18600000.0
2007-07-11 15:59:00,94.874,94.889,94.86,94.862,37200000.0
2007-07-11 16:00:00,94.87,94.888,94.87,94.881,50600000.0
2007-07-11 16:01:00,94.892,94.899,94.892,94.896,41600000.0
2007-07-11 16:02:00,94.894,94.894,94.84,94.84,21800000.0
2007-07-11 16:03:00,94.849,94.883,94.848,94.883,64000000.0
2007-07-11 16:04:00,94.866,94.871,94.849,94.849,44800000.0
2007-07-11 16:05:00,94.869,94.887,94.869,94.887,47400000.0
2007-07-11 16:06:00,94.887,94.887,94.875,94.875,35200000.0
2007-07-11 16:07:00,94.868,94.887,94.847,94.887,31400000.0
2007-07-11 16:08:00,94.901,94.901,94.885,94.885,45200000.0
2007-07-11 16:09:00,94.894,94.946,94.894,94.946,44800000.0
2007-07-11 16:10:00,94.947,94.955,94.943,94.955,41600000.0
2007-07-11 16:11:00,94.962,94.962,94.938,94.938,14400000.0
2007-07-11 16:12:00,94.941,94.951,94.941,94.942,55400000.0
2007-07-11 16:13:00,94.94,94.94,94.921,94.924,11200000.0
2007-07-11 16:14:00,94.934,94.968,94.934,94.968,49400000.0
2007-07-11 16:15:00,94.97,94.996,94.97,94.988,58600000.0
2007-07-11 16:16:00,94.997,95.008,94.992,95.001,17600000.0
2007-07-11 16:17:00,94.98,94.984,94.977,94.98,38400000.0
2007-07-11 16:18:00,94.98,94.988,94.97,94.988,12800000.0
2007-07-11 16:19:00,95.005,95.048,95.005,95.048,22400000.0
2007-07-11 16:20:00,95.051,95.057,95.035,95.057,11200000.0
2007-07-11 16:21:00,95.059,95.059,95.04,95.04,27200000.0
2007-07-11 16:22:00,95.043,95.045,95.036,95.039,41600000.0
2007-07-11 16:23:00,95.034,95.034,95.019,95.026,43200000.0
2007-07-11 16:24:00,95.05,95.075,95.05,95.067,17600000.0
2007-07-11 16:25:00,95.075,95.075,95.058,95.059,33600000.0
2007-07-11 16:26:00,95.054,95.061,95.045,95.045,17600000.0
2007-07-11 16:27:00,95.033,95.041,95.026,95.026,35200000.0
2007-07-11 16:28:00,94.998,95.014,94.996,95.014,27200000.0
2007-07-11 16:29:00,95.017,95.021,95.01,95.012,11200000.0
2007-07-11 16:30:00,95.019,95.019,94.993,95.001,11200000.0
2007-07-11 16:31:00,94.989,94.989,94.972,94.977,41600000.0
2007-07-11 16:32:00,94.979,94.996,94.979,94.996,13200000.0
2007-07-11 16:33:00,94.991,94.997,94.979,94.986,27200000.0
2007-07-11 16:34:00,94.969,94.969,94.951,94.958,35200000.0
2007-07-11 16:35:00,94.955,94.97,94.949,94.962,52800000.0
2007-07-11 16:36:00,94.961,94.968,94.957,94.968,51200000.0
2007-07-11 16:37:00,94.955,94.969,94.955,94.962,41000000.0
2007-07-11 16:38:00,94.96,94.967,94.948,94.967,39400000.0
2007-07-11 16:39:00,94.961,94.968,94.954,94.959,35200000.0
2007-07-11 16:40:00,94.959,94.986,94.959,94.959,56000000.0
2007-07-11 16:41:00,94.953,94.953,94.907,94.907,74000000.0
2007-07-11 16:42:00,94.92,94.931,94.912,94.926,53800000.0
2007-07-11 16:43:00,94.915,94.915,94.902,94.912,17600000.0
2007-07-11 16:44:00,94.923,94.941,94.923,94.941,11200000.0
2007-07-11 16:45:00,94.941,94.97,94.941,94.97,57000000.0
2007-07-11 16:46:00,94.948,94.954,94.945,94.954,9600000.0
2007-07-11 16:47:00,94.948,94.956,94.94,94.956,69200000.0
2007-07-11 16:48:00,94.946,94.954,94.94,94.951,52800000.0
2007-07-11 16:49:00,94.941,94.946,94.931,94.931,36800000.0
2007-07-11 16:50:00,94.938,94.952,94.938,94.949,75200000.0
2007-07-11 16:51:00,94.941,94.952,94.94,94.942,32000000.0
2007-07-11 16:52:00,94.921,94.933,94.897,94.897,46400000.0
2007-07-11 16:53:00,94.867,94.875,94.838,94.858,30400000.0
2007-07-11 16:54:00,94.86,94.871,94.86,94.871,11200000.0
2007-07-11 16:55:00,94.879,94.879,94.86,94.87,27200000.0
2007-07-11 16:56:00,94.879,94.882,94.87,94.873,36800000.0
2007-07-11 16:57:00,94.865,94.881,94.852,94.881,19200000.0
2007-07-11 16:58:00,94.905,94.908,94.901,94.907,13200000.0
2007-07-11 16:59:00,94.903,94.903,94.881,94.888,51200000.0
2007-07-11 17:00:00,94.911,94.942,94.911,94.942,49600000.0
2007-07-11 17:01:00,94.953,94.953,94.943,94.945,40000000.0
2007-07-11 17:02:00,94.962,94.968,94.958,94.96,33600000.0
2007-07-11 17:03:00,94.978,94.99,94.966,94.989,45200000.0
2007-07-11 17:04:00,95.0,95.0,94.972,94.973,41600000.0
2007-07-11 17:05:00,94.97,94.982,94.959,94.968,54400000.0
2007-07-11 17:06:00,94.967,94.967,94.953,94.953,59200000.0
2007-07-11 17:07:00,94.944,94.961,94.937,94.959,35200000.0
2007-07-11 17:08:00,94.959,94.967,94.946,94.965,68800000.0
2007-07-11 17:09:00,94.988,95.005,94.988,94.997,58600000.0
2007-07-11 17:10:00,94.985,95.006,94.985,95.003,25000000.0
2007-07-11 17:11:00,95.0,95.01,94.998,95.01,37200000.0
2007-07-11 17:12:00,95.006,95.022,95.006,95.022,25600000.0
2007-07-11 17:13:00,95.037,95.067,95.037,95.067,28800000.0
2007-07-11 17:14:00,95.078,95.078,95.054,95.054,22800000.0
2007-07-11 17:15:00,95.038,95.071,95.038,95.071,19200000.0
2007-07-11 17:16:00,95.06,95.061,95.047,95.059,17600000.0
2007-07-11 17:17:00,95.08,95.08,95.062,95.065,38400000.0
2007-07-11 17:18:00,95.058,95.082,95.052,95.082,57600000.0
2007-07-11 17:19:00,95.078,95.097,95.078,95.079,24000000.0
2007-07-11 17:20:00,95.089,95.1,95.085,95.085,16000000.0
2007-07-11 17:21:00,95.078,95.082,95.074,95.082,28800000.0
2007-07-11 17:22:00,95.097,95.155,95.094,95.155,18600000.0
2007-07-11 17:23:00,95.168,95.174,95.167,95.174,11200000.0
2007-07-11 17:24:00,95.171,95.171,95.144,95.147,12800000.0
2007-07-11 17:25:00,95.133,95.133,95.116,95.12,17600000.0
2007-07-11 17:26:00,95.126,95.126,95.089,95.089,35200000.0
2007-07-11 17:27:00,95.091,95.122,95.091,95.122,46200000.0
2007-07-11 17:28:00,95.116,95.151,95.116,95.141,32000000.0
2007-07-11 17:29:00,95.159,95.159,95.141,95.141,27200000.0
2007-07-11 17:30:00,95.127,95.138,95.12,95.124,17600000.0
2007-07-11 17:31:00,95.114,95.122,95.106,95.116,86800000.0
2007-07-11 17:32:00,95.128,95.14,95.128,95.13,52800000.0
2007-07-11 17:33:00,95.118,95.121,95.112,95.121,36800000.0
2007-07-11 17:34:00,95.109,95.117,95.102,95.102,63800000.0
2007-07-11 17:35:00,95.122,95.128,95.112,95.128,43200000.0
2007-07-11 17:36:00,95.144,95.147,95.128,95.128,33600000.0
2007-07-11 17:37:00,95.121,95.132,95.118,95.118,16000000.0
2007-07-11 17:38:00,95.129,95.139,95.125,95.125,35200000.0
2007-07-11 17:39:00,95.132,95.159,95.132,95.159,16800000.0
2007-07-11 17:40:00,95.143,95.143,95.127,95.138,74600000.0
2007-07-11 17:41:00,95.145,95.15,95.133,95.133,12800000.0
2007-07-11 17:42:00,95.125,95.134,95.125,95.134,12200000.0
2007-07-11 17:43:00,95.135,95.135,95.116,95.122,17600000.0
2007-07-11 17:44:00,95.131,95.177,95.131,95.177,29800000.0
2007-07-11 17:45:00,95.205,95.246,95.205,95.246,30400000.0
2007-07-11 17:46:00,95.244,95.253,95.204,95.204,41600000.0
2007-07-11 17:47:00,95.201,95.238,95.201,95.238,57600000.0
2007-07-11 17:48:00,95.264,95.264,95.248,95.257,57600000.0
2007-07-11 17:49:00,95.252,95.252,95.229,95.23,46400000.0
2007-07-11 17:50:00,95.234,95.244,95.225,95.244,12800000.0
2007-07-11 17:51:00,95.245,95.248,95.219,95.219,49600000.0
2007-07-11 17:52:00,95.221,95.221,95.201,95.201,43200000.0
2007-07-11 17:53:00,95.2,95.2,95.164,95.164,33000000.0
2007-07-11 17:54:00,95.155,95.155,95.14,95.154,38400000.0
2007-07-11 17:55:00,95.174,95.174,95.15,95.15,40400000.0
2007-07-11 17:56:00,95.147,95.156,95.145,95.156,44800000.0
2007-07-11 17:57:00,95.155,95.157,95.146,95.15,36800000.0
2007-07-11 17:58:00,95.145,95.145,95.117,95.117,17600000.0
2007-07-11 17:59:00,95.128,95.136,95.104,95.116,62400000.0
2007-07-11 18:00:00,95.125,95.134,95.125,95.134,51200000.0
2007-07-11 18:01:00,95.133,95.148,95.133,95.148,32000000.0
2007-07-11 18:02:00,95.146,95.148,95.144,95.145,24000000.0
2007-07-11 18:03:00,95.151,95.174,95.151,95.174,36800000.0
2007-07-11 18:04:00,95.164,95.166,95.156,95.156,33600000.0
2007-07-11 18:05:00,95.138,95.156,95.138,95.152,12800000.0
2007-07-11 18:06:00,95.159,95.172,95.159,95.168,30400000.0
2007-07-11 18:07:00,95.163,95.163,95.148,95.148,11200000.0
2007-07-11 18:08:00,95.148,95.148,95.118,95.118,83600000.0
2007-07-11 18:09:00,95.131,95.135,95.107,95.135,33000000.0
2007-07-11 18:10:00,95.122,95.122,95.102,95.119,16400000.0
2007-07-11 18:11:00,95.122,95.159,95.12,95.159,12800000.0
2007-07-11 18:12:00,95.18,95.19,95.177,95.181,12800000.0
2007-07-11 18:13:00,95.18,95.18,95.161,95.161,27200000.0
2007-07-11 18:14:00,95.152,95.152,95.136,95.136,19200000.0
2007-07-11 18:15:00,95.141,95.141,95.133,95.141,29800000.0
2007-07-11 18:16:00,95.128,95.143,95.125,95.143,56000000.0
2007-07-11 18:17:00,95.13,95.13,95.103,95.103,43200000.0
2007-07-11 18:18:00,95.102,95.102,95.077,95.077,30400000.0
2007-07-11 18:19:00,95.081,95.081,95.066,95.073,45800000.0
2007-07-11 18:20:00,95.089,95.123,95.089,95.123,43200000.0
2007-07-11 18:21:00,95.117,95.122,95.113,95.118,12200000.0
2007-07-11 18:22:00,95.137,95.137,95.12,95.134,33600000.0
2007-07-11 18:23:00,95.139,95.139,95.122,95.123,46400000.0
2007-07-11 18:24:00,95.123,95.137,95.121,95.137,51600000.0
2007-07-11 18:25:00,95.136,95.143,95.127,95.143,33600000.0
2007-07-11 18:26:00,95.143,95.154,95.143,95.152,30400000.0
2007-07-11 18:27:00,95.17,95.176,95.17,95.173,32400000.0
2007-07-11 18:28:00,95.171,95.176,95.145,95.145,12800000.0
2007-07-11 18:29:00,95.141,95.143,95.134,95.142,25600000.0
2007-07-11 18:30:00,95.158,95.158,95.139,95.153,36200000.0
2007-07-11 18:31:00,95.151,95.151,95.138,95.145,11200000.0
2007-07-11 18:32:00,95.139,95.141,95.129,95.131,70200000.0
2007-07-11 18:33:00,95.121,95.128,95.119,95.119,32000000.0
2007-07-11 18:34:00,95.12,95.126,95.119,95.12,19200000.0
2007-07-11 18:35:00,95.112,95.124,95.106,95.107,43200000.0
2007-07-11 18:36:00,95.101,95.113,95.098,95.105,67600000.0
2007-07-11 18:37:00,95.096,95.112,95.092,95.104,36800000.0
2007-07-11 18:38:00,95.107,95.116,95.105,95.114,49600000.0
2007-07-11 18:39:00,95.123,95.131,95.12,95.131,76800000.0
2007-07-11 18:40:00,95.121,95.125,95.113,95.119,65000000.0
2007-07-11 18:41:00,95.111,95.121,95.107,95.107,72000000.0
2007-07-11 18:42:00,95.11,95.116,95.107,95.116,77800000.0
2007-07-11 18:43:00,95.118,95.122,95.116,95.118,49600000.0
2007-07-11 18:44:00,95.114,95.115,95.103,95.103,30400000.0
2007-07-11 18:45:00,95.103,95.105,95.084,95.087,12200000.0
2007-07-11 18:46:00,95.11,95.116,95.108,95.116,12800000.0
2007-07-11 18:47:00,95.103,95.112,95.103,95.106,13800000.0
2007-07-11 18:48:00,95.112,95.116,95.108,95.109,28800000.0
2007-07-11 18:49:00,95.106,95.106,95.092,95.098,24400000.0
2007-07-11 18:50:00,95.101,95.101,95.086,95.093,46800000.0
2007-07-11 18:51:00,95.092,95.113,95.092,95.108,12800000.0
2007-07-11 18:52:00,95.098,95.101,95.094,95.096,18600000.0
2007-07-11 18:53:00,95.104,95.104,95.094,95.095,30400000.0
2007-07-11 18:54:00,95.09,95.09,95.08,95.08,19200000.0
2007-07-11 18:55:00,95.066,95.074,95.063,95.074,22400000.0
2007-07-11 18:56:00,95.084,95.084,95.058,95.068,16000000.0
2007-07-11 18:57:00,95.07,95.07,95.064,95.069,19200000.0
2007-07-11 18:58:00,95.068,95.073,95.057,95.057,32400000.0
2007-07-11 18:59:00,95.054,95.06,95.053,95.059,32000000.0
2007-07-11 19:00:00,95.06,95.067,95.056,95.067,14400000.0
2007-07-11 19:01:00,95.048,95.06,95.044,95.055,11200000.0
2007-07-11 19:02:00,95.066,95.08,95.066,95.079,43600000.0
2007-07-11 19:03:00,95.089,95.111,95.089,95.102,14400000.0
2007-07-11 19:04:00,95.084,95.092,95.081,95.084,17600000.0
2007-07-11 19:05:00,95.085,95.09,95.082,95.09,10000000.0
2007-07-11 19:06:00,95.08,95.084,95.072,95.077,55800000.0
2007-07-11 19:07:00,95.074,95.077,95.066,95.077,35000000.0
2007-07-11 19:08:00,95.086,95.086,95.067,95.067,22400000.0
2007-07-11 19:09:00,95.035,95.05,95.035,95.038,12800000.0
2007-07-11 19:10:00,95.033,95.051,95.033,95.051,17600000.0
2007-07-11 19:11:00,95.05,95.058,95.042,95.055,10600000.0
2007-07-11 19:12:00,95.052,95.052,95.042,95.051,24000000.0
2007-07-11 19:13:00,95.037,95.048,95.027,95.048,12800000.0
2007-07-11 19:14:00,95.038,95.042,95.033,95.039,12800000.0
2007-07-11 19:15:00,95.053,95.053,95.033,95.033,16000000.0
2007-07-11 19:16:00,95.013,95.013,94.995,95.005,12800000.0
2007-07-11 19:17:00,95.038,95.038,95.025,95.032,14400000.0
2007-07-11 19:18:00,95.024,95.027,95.021,95.021,31400000.0
2007-07-11 19:19:00,95.034,95.039,95.029,95.039,11200000.0
2007-07-11 19:20:00,95.047,95.079,95.043,95.079,14400000.0
2007-07-11 19:21:00,95.075,95.075,95.05,95.05,17600000.0
2007-07-11 19:22:00,95.052,95.063,95.052,95.053,14400000.0
2007-07-11 19:23:00,95.058,95.058,95.039,95.044,16000000.0
2007-07-11 19:24:00,95.063,95.065,95.047,95.048,48400000.0
2007-07-11 19:25:00,95.042,95.05,95.038,95.05,12800000.0
2007-07-11 19:26:00,95.034,95.046,95.034,95.046,41600000.0
2007-07-11 19:27:00,95.043,95.053,95.043,95.053,14400000.0
2007-07-11 19:28:00,95.051,95.052,95.034,95.052,12800000.0
2007-07-11 19:29:00,95.062,95.062,95.042,95.042,12800000.0
2007-07-11 19:30:00,95.061,95.085,95.061,95.085,11200000.0
2007-07-11 19:31:00,95.102,95.117,95.101,95.114,12800000.0
2007-07-11 19:32:00,95.105,95.109,95.09,95.09,11200000.0
2007-07-11 19:33:00,95.104,95.106,95.094,95.102,12800000.0
2007-07-11 19:34:00,95.097,95.097,95.086,95.086,12800000.0
2007-07-11 19:35:00,95.081,95.092,95.079,95.092,17600000.0
2007-07-11 19:36:00,95.094,95.101,95.082,95.092,16000000.0
2007-07-11 19:37:00,95.091,95.105,95.091,95.105,11200000.0
2007-07-11 19:38:00,95.107,95.127,95.107,95.127,11600000.0
2007-07-11 19:39:00,95.118,95.139,95.118,95.139,12800000.0
2007-07-11 19:40:00,95.13,95.141,95.129,95.129,11200000.0
2007-07-11 19:41:00,95.119,95.127,95.119,95.123,10600000.0
2007-07-11 19:42:00,95.123,95.143,95.123,95.143,11200000.0
2007-07-11 19:43:00,95.144,95.157,95.144,95.157,11200000.0
2007-07-11 19:44:00,95.155,95.163,95.145,95.146,11200000.0
2007-07-11 19:45:00,95.155,95.191,95.155,95.191,15400000.0
2007-07-11 19:46:00,95.187,95.188,95.186,95.188,8000000.0
2007-07-11 19:47:00,95.199,95.208,95.198,95.203,17600000.0
2007-07-11 19:48:00,95.196,95.199,95.188,95.193,12800000.0
2007-07-11 19:49:00,95.193,95.199,95.192,95.199,30800000.0
2007-07-11 19:50:00,95.206,95.206,95.188,95.197,12800000.0
2007-07-11 19:51:00,95.204,95.213,95.184,95.19,13200000.0
2007-07-11 19:52:00,95.191,95.2,95.181,95.186,14800000.0
2007-07-11 19:53:00,95.191,95.191,95.162,95.163,12800000.0
2007-07-11 19:54:00,95.156,95.175,95.156,95.175,12800000.0
2007-07-11 19:55:00,95.182,95.223,95.18,95.223,11200000.0
2007-07-11 19:56:00,95.207,95.207,95.174,95.187,15400000.0
2007-07-11 19:57:00,95.171,95.174,95.156,95.174,12800000.0
2007-07-11 19:58:00,95.17,95.17,95.161,95.166,11200000.0
2007-07-11 19:59:00,95.158,95.166,95.156,95.156,12800000.0
2007-07-11 20:00:00,95.145,95.152,95.142,95.146,17600000.0
2007-07-11 20:01:00,95.148,95.154,95.146,95.154,12800000.0
2007-07-11 20:02:00,95.16,95.16,95.145,95.147,17600000.0
2007-07-11 20:03:00,95.151,95.153,95.146,95.149,16000000.0
2007-07-11 20:04:00,95.136,95.136,95.118,95.118,30400000.0
2007-07-11 20:05:00,95.122,95.124,95.1,95.1,12800000.0
2007-07-11 20:06:00,95.089,95.089,95.057,95.057,11200000.0
2007-07-11 20:07:00,95.059,95.078,95.058,95.066,17600000.0
2007-07-11 20:08:00,95.042,95.048,95.03,95.04,38400000.0
2007-07-11 20:09:00,95.047,95.058,95.047,95.056,11200000.0
2007-07-11 20:10:00,95.061,95.069,95.047,95.069,14400000.0
2007-07-11 20:11:00,95.059,95.059,95.045,95.047,11200000.0
2007-07-11 20:12:00,95.056,95.058,95.038,95.038,11200000.0
2007-07-11 20:13:00,95.031,95.052,95.028,95.052,11200000.0
2007-07-11 20:14:00,95.067,95.082,95.009,95.082,14800000.0
2007-07-11 20:15:00,95.074,95.085,95.068,95.082,17600000.0
2007-07-11 20:16:00,95.082,95.113,95.082,95.113,28800000.0
2007-07-11 20:17:00,95.089,95.092,95.08,95.083,33000000.0
2007-07-11 20:18:00,95.085,95.103,95.081,95.103,11200000.0
2007-07-11 20:19:00,95.102,95.104,95.098,95.103,11200000.0
2007-07-11 20:20:00,95.112,95.112,95.09,95.11,19200000.0
2007-07-11 20:21:00,95.111,95.115,95.102,95.11,16000000.0
2007-07-11 20:22:00,95.108,95.115,95.105,95.105,14400000.0
2007-07-11 20:23:00,95.108,95.116,95.104,95.104,12800000.0
2007-07-11 20:24:00,95.096,95.101,95.096,95.096,16000000.0
2007-07-11 20:25:00,95.097,95.106,95.097,95.102,11200000.0
2007-07-11 20:26:00,95.086,95.086,95.075,95.075,16000000.0
2007-07-11 20:27:00,95.083,95.083,95.078,95.078,6400000.0
2007-07-11 20:28:00,95.081,95.103,95.075,95.103,11200000.0
2007-07-11 20:29:00,95.11,95.112,95.104,95.108,12800000.0
2007-07-11 20:30:00,95.102,95.102,95.089,95.09,27200000.0
2007-07-11 20:31:00,95.097,95.101,95.091,95.091,11200000.0
2007-07-11 20:32:00,95.096,95.096,95.084,95.087,10600000.0
2007-07-11 20:33:00,95.081,95.082,95.069,95.082,12800000.0
2007-07-11 20:34:00,95.084,95.084,95.071,95.071,10000000.0
2007-07-11 20:35:00,95.079,95.084,95.066,95.066,11200000.0
2007-07-11 20:36:00,95.064,95.07,95.056,95.065,16000000.0
2007-07-11 20:37:00,95.071,95.077,95.071,95.076,8000000.0
2007-07-11 20:38:00,95.058,95.066,95.054,95.054,13200000.0
2007-07-11 20:39:00,95.051,95.056,95.044,95.056,14400000.0
2007-07-11 20:40:00,95.061,95.064,95.05,95.064,11200000.0
2007-07-11 20:41:00,95.068,95.07,95.06,95.065,14400000.0
2007-07-11 20:42:00,95.067,95.069,95.062,95.066,11200000.0
2007-07-11 20:43:00,95.067,95.084,95.067,95.076,14400000.0
2007-07-11 20:44:00,95.064,95.093,95.064,95.093,12800000.0
2007-07-11 20:45:00,95.107,95.112,95.098,95.112,12800000.0
2007-07-11 20:46:00,95.085,95.12,95.085,95.118,13800000.0
2007-07-11 20:47:00,95.142,95.142,95.088,95.088,12800000.0
2007-07-11 20:48:00,95.125,95.125,95.113,95.125,17600000.0
2007-07-11 20:49:00,95.142,95.162,95.142,95.159,11200000.0
2007-07-11 20:50:00,95.171,95.184,95.171,95.178,14400000.0
2007-07-11 20:51:00,95.18,95.188,95.15,95.163,29200000.0
2007-07-11 20:52:00,95.141,95.147,95.138,95.138,11200000.0
2007-07-11 20:53:00,95.151,95.156,95.149,95.15,16000000.0
2007-07-11 20:54:00,95.136,95.136,95.123,95.123,11200000.0
2007-07-11 20:55:00,95.095,95.095,95.074,95.094,11200000.0
2007-07-11 20:56:00,95.088,95.091,95.072,95.091,11200000.0
2007-07-11 20:57:00,95.102,95.107,95.097,95.097,12800000.0
2007-07-11 20:58:00,95.074,95.074,95.044,95.048,16000000.0
2007-07-11 20:59:00,95.064,95.076,95.064,95.068,11200000.0
2007-07-11 21:00:00,95.077,95.096,95.074,95.096,17600000.0
2007-07-11 21:01:00,95.106,95.106,95.075,95.075,11200000.0
2007-07-11 21:02:00,95.064,95.07,95.055,95.059,16000000.0
2007-07-11 21:03:00,95.044,95.044,95.025,95.025,11200000.0
2007-07-11 21:04:00,95.0,95.013,94.997,95.013,16000000.0
2007-07-11 21:05:00,95.019,95.034,95.019,95.025,12800000.0
2007-07-11 21:06:00,95.027,95.046,95.026,95.045,11200000.0
2007-07-11 21:07:00,95.07,95.086,95.07,95.086,14400000.0
2007-07-11 21:08:00,95.09,95.093,95.081,95.082,16000000.0
2007-07-11 21:09:00,95.086,95.087,95.071,95.087,14400000.0
2007-07-11 21:10:00,95.081,95.101,95.081,95.101,12800000.0
2007-07-11 21:11:00,95.093,95.093,95.077,95.079,12800000.0
2007-07-11 21:12:00,95.079,95.089,95.079,95.089,12800000.0
2007-07-11 21:13:00,95.058,95.074,95.026,95.057,16000000.0
2007-07-11 21:14:00,95.094,95.119,95.084,95.119,12800000.0
2007-07-11 21:15:00,95.119,95.125,95.112,95.112,8000000.0
2007-07-11 21:16:00,95.105,95.105,95.098,95.098,18600000.0
2007-07-11 21:17:00,95.094,95.103,95.094,95.101,14400000.0
2007-07-11 21:18:00,95.122,95.141,95.04,95.141,12800000.0
2007-07-11 21:19:00,95.135,95.15,95.133,95.15,9600000.0
2007-07-11 21:20:00,95.135,95.155,95.135,95.144,14400000.0
2007-07-11 21:21:00,95.058,95.13,95.058,95.13,11200000.0
2007-07-11 21:22:00,95.146,95.146,95.132,95.14,12800000.0
2007-07-11 21:23:00,95.144,95.144,95.131,95.136,11600000.0
2007-07-11 21:24:00,95.15,95.17,95.15,95.159,11200000.0
2007-07-11 21:25:00,95.167,95.17,95.154,95.164,13200000.0
2007-07-11 21:26:00,95.163,95.167,95.163,95.163,11200000.0
2007-07-11 21:27:00,95.159,95.169,95.15,95.169,17600000.0
2007-07-11 21:28:00,95.174,95.176,95.158,95.173,11200000.0
2007-07-11 21:29:00,95.17,95.171,95.158,95.166,11200000.0
2007-07-11 21:30:00,95.176,95.194,95.176,95.194,12800000.0
2007-07-11 21:31:00,95.198,95.221,95.198,95.22,16000000.0
2007-07-11 21:32:00,95.22,95.22,95.203,95.203,14400000.0
2007-07-11 21:33:00,95.217,95.217,95.206,95.206,3200000.0
2007-07-11 21:34:00,95.218,95.225,95.212,95.212,17600000.0
2007-07-11 21:35:00,95.23,95.238,95.225,95.225,12800000.0
2007-07-11 21:36:00,95.204,95.204,95.185,95.195,11200000.0
2007-07-11 21:37:00,95.184,95.2,95.184,95.198,16000000.0
2007-07-11 21:38:00,95.193,95.207,95.111,95.111,12800000.0
2007-07-11 21:39:00,95.199,95.208,95.199,95.208,12800000.0
2007-07-11 21:40:00,95.211,95.22,95.208,95.215,11200000.0
2007-07-11 21:41:00,95.227,95.236,95.223,95.223,12800000.0
2007-07-11 21:42:00,95.235,95.235,95.205,95.235,14400000.0
2007-07-11 21:43:00,95.235,95.235,95.209,95.209,14400000.0
2007-07-11 21:44:00,95.225,95.241,95.225,95.241,12800000.0
2007-07-11 21:45:00,95.249,95.261,95.249,95.261,17600000.0
2007-07-11 21:46:00,95.24,95.24,95.195,95.238,14400000.0
2007-07-11 21:47:00,95.249,95.257,95.245,95.257,11200000.0
2007-07-11 21:48:00,95.233,95.233,95.209,95.222,16000000.0
2007-07-11 21:49:00,95.206,95.215,95.205,95.21,11200000.0
2007-07-11 21:50:00,95.157,95.198,95.157,95.198,12800000.0
2007-07-11 21:51:00,95.216,95.222,95.215,95.216,18000000.0
2007-07-11 21:52:00,95.215,95.228,95.215,95.226,11200000.0
2007-07-11 21:53:00,95.235,95.237,95.229,95.229,11200000.0
2007-07-11 21:54:00,95.23,95.23,95.226,95.229,11200000.0
2007-07-11 21:55:00,95.238,95.253,95.236,95.247,12800000.0
2007-07-11 21:56:00,95.255,95.264,95.255,95.256,12800000.0
2007-07-11 21:57:00,95.28,95.354,95.28,95.354,17000000.0
2007-07-11 21:58:00,95.358,95.412,95.358,95.412,18000000.0
2007-07-11 21:59:00,95.434,95.456,95.384,95.384,13200000.0
2007-07-11 22:00:00,95.339,95.364,95.337,95.364,17600000.0
2007-07-11 22:01:00,95.374,95.388,95.37,95.388,11200000.0
2007-07-11 22:02:00,95.41,95.443,95.407,95.443,16000000.0
2007-07-11 22:03:00,95.462,95.51,95.456,95.456,17600000.0
2007-07-11 22:04:00,95.46,95.473,95.432,95.432,15400000.0
2007-07-11 22:05:00,95.414,95.435,95.414,95.428,11200000.0
2007-07-11 22:06:00,95.416,95.441,95.416,95.439,12800000.0
2007-07-11 22:07:00,95.461,95.501,95.461,95.497,16000000.0
2007-07-11 22:08:00,95.526,95.613,95.526,95.613,16000000.0
2007-07-11 22:09:00,95.576,95.594,95.56,95.594,12800000.0
2007-07-11 22:10:00,95.646,95.65,95.63,95.631,12800000.0
2007-07-11 22:11:00,95.625,95.625,95.592,95.595,11200000.0
2007-07-11 22:12:00,95.598,95.609,95.598,95.609,12800000.0
2007-07-11 22:13:00,95.603,95.667,95.603,95.667,12800000.0
2007-07-11 22:14:00,95.675,95.691,95.675,95.675,12200000.0
2007-07-11 22:15:00,95.66,95.66,95.646,95.652,14400000.0
2007-07-11 22:16:00,95.658,95.658,95.637,95.637,12800000.0
2007-07-11 22:17:00,95.623,95.638,95.564,95.638,16000000.0
2007-07-11 22:18:00,95.643,95.673,95.643,95.673,15400000.0
2007-07-11 22:19:00,95.674,95.674,95.664,95.667,9600000.0
2007-07-11 22:20:00,95.662,95.685,95.662,95.668,12200000.0
2007-07-11 22:21:00,95.686,95.726,95.686,95.726,11200000.0
2007-07-11 22:22:00,95.668,95.722,95.663,95.675,12800000.0
2007-07-11 22:23:00,95.746,95.797,95.746,95.797,12800000.0
2007-07-11 22:24:00,95.815,95.82,95.81,95.81,11200000.0
2007-07-11 22:25:00,95.82,95.82,95.801,95.801,9600000.0
2007-07-11 22:26:00,95.801,95.801,95.793,95.798,8000000.0
2007-07-11 22:27:00,95.802,95.802,95.791,95.791,12800000.0
2007-07-11 22:28:00,95.795,95.809,95.786,95.809,14400000.0
2007-07-11 22:29:00,95.805,95.81,95.79,95.79,16000000.0
2007-07-11 22:30:00,95.785,95.789,95.781,95.785,17600000.0
2007-07-11 22:31:00,95.79,95.793,95.783,95.783,12800000.0
2007-07-11 22:32:00,95.786,95.789,95.727,95.785,11200000.0
2007-07-11 22:33:00,95.79,95.796,95.78,95.787,11200000.0
2007-07-11 22:34:00,95.801,95.807,95.794,95.8,12800000.0
2007-07-11 22:35:00,95.79,95.798,95.788,95.794,12800000.0
2007-07-11 22:36:00,95.795,95.805,95.789,95.805,17600000.0
2007-07-11 22:37:00,95.798,95.798,95.773,95.773,25600000.0
2007-07-11 22:38:00,95.761,95.761,95.732,95.738,17600000.0
2007-07-11 22:39:00,95.725,95.727,95.714,95.714,12800000.0
2007-07-11 22:40:00,95.718,95.726,95.715,95.716,11200000.0
2007-07-11 22:41:00,95.707,95.709,95.695,95.709,11200000.0
2007-07-11 22:42:00,95.712,95.72,95.709,95.713,17600000.0
2007-07-11 22:43:00,95.736,95.742,95.729,95.733,16000000.0
2007-07-11 22:44:00,95.731,95.737,95.73,95.733,12800000.0
2007-07-11 22:45:00,95.747,95.758,95.744,95.749,16000000.0
2007-07-11 22:46:00,95.755,95.756,95.744,95.756,11200000.0
2007-07-11 22:47:00,95.741,95.741,95.723,95.727,18000000.0
2007-07-11 22:48:00,95.695,95.716,95.682,95.682,9600000.0
2007-07-11 22:49:00,95.723,95.735,95.723,95.735,12200000.0
2007-07-11 22:50:00,95.744,95.751,95.732,95.746,11200000.0
2007-07-11 22:51:00,95.752,95.755,95.746,95.746,11200000.0
2007-07-11 22:52:00,95.731,95.747,95.731,95.745,11200000.0
2007-07-11 22:53:00,95.734,95.743,95.734,95.743,11200000.0
2007-07-11 22:54:00,95.745,95.753,95.744,95.753,12800000.0
2007-07-11 22:55:00,95.747,95.748,95.74,95.747,12800000.0
2007-07-11 22:56:00,95.767,95.786,95.767,95.786,17600000.0
2007-07-11 22:57:00,95.771,95.771,95.749,95.749,17600000.0
2007-07-11 22:58:00,95.738,95.751,95.737,95.751,14400000.0
2007-07-11 22:59:00,95.753,95.759,95.719,95.759,17600000.0
2007-07-11 23:00:00,95.766,95.766,95.732,95.746,17600000.0
2007-07-11 23:01:00,95.74,95.744,95.733,95.739,14400000.0
2007-07-11 23:02:00,95.732,95.734,95.723,95.733,17600000.0
2007-07-11 23:03:00,95.733,95.733,95.712,95.713,16000000.0
2007-07-11 23:04:00,95.697,95.705,95.692,95.704,11200000.0
2007-07-11 23:05:00,95.703,95.704,95.685,95.685,33600000.0
2007-07-11 23:06:00,95.685,95.692,95.685,95.692,12800000.0
2007-07-11 23:07:00,95.688,95.69,95.686,95.69,12800000.0
2007-07-11 23:08:00,95.694,95.708,95.694,95.708,16000000.0
2007-07-11 23:09:00,95.732,95.752,95.732,95.746,17600000.0
2007-07-11 23:10:00,95.753,95.755,95.749,95.755,12800000.0
2007-07-11 23:11:00,95.782,95.825,95.776,95.817,11200000.0
2007-07-11 23:12:00,95.802,95.802,95.769,95.777,16000000.0
2007-07-11 23:13:00,95.766,95.769,95.761,95.769,12800000.0
2007-07-11 23:14:00,95.75,95.762,95.731,95.762,11200000.0
2007-07-11 23:15:00,95.757,95.757,95.739,95.749,17600000.0
2007-07-11 23:16:00,95.757,95.766,95.757,95.757,12800000.0
2007-07-11 23:17:00,95.755,95.755,95.707,95.707,11200000.0
2007-07-11 23:18:00,95.71,95.731,95.71,95.722,11200000.0
2007-07-11 23:19:00,95.681,95.691,95.657,95.657,12800000.0
2007-07-11 23:20:00,95.669,95.701,95.669,95.701,14800000.0
2007-07-11 23:21:00,95.694,95.709,95.694,95.702,16000000.0
2007-07-11 23:22:00,95.702,95.707,95.691,95.691,12800000.0
2007-07-11 23:23:00,95.696,95.699,95.685,95.689,11200000.0
2007-07-11 23:24:00,95.681,95.691,95.676,95.689,11200000.0
2007-07-11 23:25:00,95.69,95.692,95.682,95.684,14400000.0
2007-07-11 23:26:00,95.672,95.692,95.672,95.681,12800000.0
2007-07-11 23:27:00,95.678,95.683,95.675,95.683,17600000.0
2007-07-11 23:28:00,95.695,95.707,95.695,95.707,12800000.0
2007-07-11 23:29:00,95.693,95.693,95.585,95.585,11200000.0
2007-07-11 23:30:00,95.706,95.726,95.7,95.726,14400000.0
2007-07-11 23:31:00,95.723,95.745,95.723,95.739,12800000.0
2007-07-11 23:32:00,95.738,95.753,95.738,95.753,17600000.0
2007-07-11 23:33:00,95.74,95.752,95.735,95.744,12800000.0
2007-07-11 23:34:00,95.753,95.759,95.749,95.749,16000000.0
2007-07-11 23:35:00,95.744,95.773,95.744,95.773,16000000.0
2007-07-11 23:36:00,95.794,95.8,95.788,95.798,12800000.0
2007-07-11 23:37:00,95.803,95.813,95.799,95.8,12800000.0
2007-07-11 23:38:00,95.783,95.798,95.783,95.793,11200000.0
2007-07-11 23:39:00,95.791,95.791,95.781,95.785,11200000.0
2007-07-11 23:40:00,95.781,95.781,95.761,95.771,35200000.0
2007-07-11 23:41:00,95.795,95.834,95.795,95.821,12800000.0
2007-07-11 23:42:00,95.835,95.841,95.824,95.824,17600000.0
2007-07-11 23:43:00,95.832,95.832,95.826,95.826,3200000.0
2007-07-11 23:44:00,95.789,95.796,95.777,95.796,16000000.0
2007-07-11 23:45:00,95.801,95.817,95.8,95.817,11200000.0
2007-07-11 23:46:00,95.815,95.829,95.8,95.8,17600000.0
2007-07-11 23:47:00,95.776,95.787,95.774,95.786,12800000.0
2007-07-11 23:48:00,95.783,95.8,95.783,95.8,12800000.0
2007-07-11 23:49:00,95.811,95.816,95.798,95.809,16000000.0
2007-07-11 23:50:00,95.8,95.808,95.797,95.808,11200000.0
2007-07-11 23:51:00,95.811,95.817,95.802,95.817,12800000.0
2007-07-11 23:52:00,95.808,95.817,95.802,95.817,12200000.0
2007-07-11 23:53:00,95.808,95.808,95.764,95.764,9600000.0
2007-07-11 23:54:00,95.769,95.771,95.746,95.766,13800000.0
2007-07-11 23:55:00,95.76,95.76,95.75,95.752,14400000.0
2007-07-11 23:56:00,95.673,95.763,95.673,95.747,11200000.0
2007-07-11 23:57:00,95.733,95.733,95.691,95.691,16000000.0
2007-07-11 23:58:00,95.681,95.692,95.678,95.689,11200000.0
2007-07-11 23:59:00,95.682,95.709,95.677,95.709,14400000.0
2007-07-12 00:00:00,95.708,95.713,95.701,95.708,17600000.0
2007-07-12 00:01:00,95.704,95.704,95.684,95.703,12800000.0
2007-07-12 00:02:00,95.682,95.682,95.638,95.668,11200000.0
2007-07-12 00:03:00,95.667,95.667,95.658,95.661,11200000.0
2007-07-12 00:04:00,95.632,95.656,95.632,95.656,11200000.0
2007-07-12 00:05:00,95.656,95.673,95.648,95.666,11200000.0
2007-07-12 00:06:00,95.672,95.672,95.659,95.659,11200000.0
2007-07-12 00:07:00,95.646,95.668,95.646,95.668,8000000.0
2007-07-12 00:08:00,95.68,95.7,95.677,95.7,12800000.0
2007-07-12 00:09:00,95.696,95.708,95.689,95.704,11200000.0
2007-07-12 00:10:00,95.712,95.728,95.712,95.728,12800000.0
2007-07-12 00:11:00,95.727,95.731,95.725,95.73,12800000.0
2007-07-12 00:12:00,95.698,95.714,95.696,95.714,12800000.0
2007-07-12 00:13:00,95.729,95.729,95.722,95.722,11200000.0
2007-07-12 00:14:00,95.701,95.711,95.699,95.708,14800000.0
2007-07-12 00:15:00,95.705,95.71,95.693,95.707,14400000.0
2007-07-12 00:16:00,95.703,95.703,95.692,95.692,14400000.0
2007-07-12 00:17:00,95.695,95.696,95.679,95.696,8000000.0
2007-07-12 00:18:00,95.688,95.688,95.675,95.685,12800000.0
2007-07-12 00:19:00,95.682,95.692,95.681,95.681,12800000.0
2007-07-12 00:20:00,95.669,95.686,95.669,95.684,17600000.0
2007-07-12 00:21:00,95.699,95.699,95.689,95.693,12800000.0
2007-07-12 00:22:00,95.671,95.703,95.671,95.688,17600000.0
2007-07-12 00:23:00,95.711,95.715,95.705,95.705,12800000.0
2007-07-12 00:24:00,95.704,95.704,95.685,95.698,13800000.0
2007-07-12 00:26:00,95.691,95.691,95.681,95.683,12200000.0
2007-07-12 00:27:00,95.683,95.688,95.668,95.668,11200000.0
2007-07-12 00:28:00,95.671,95.671,95.654,95.654,32000000.0
2007-07-12 00:29:00,95.666,95.67,95.664,95.667,9600000.0
2007-07-12 00:30:00,95.659,95.679,95.659,95.66,11200000.0
2007-07-12 00:31:00,95.667,95.667,95.66,95.667,12800000.0
2007-07-12 00:32:00,95.655,95.659,95.641,95.655,12800000.0
2007-07-12 00:33:00,95.656,95.661,95.652,95.656,12800000.0
2007-07-12 00:34:00,95.636,95.651,95.636,95.65,19200000.0
2007-07-12 00:35:00,95.619,95.654,95.619,95.647,12800000.0
2007-07-12 00:36:00,95.654,95.654,95.643,95.653,12800000.0
2007-07-12 00:37:00,95.651,95.655,95.651,95.652,12800000.0
2007-07-12 00:38:00,95.652,95.652,95.626,95.626,11200000.0
2007-07-12 00:39:00,95.624,95.639,95.622,95.638,17600000.0
2007-07-12 00:40:00,95.647,95.658,95.646,95.651,16000000.0
2007-07-12 00:41:00,95.637,95.637,95.622,95.627,15400000.0
2007-07-12 00:42:00,95.615,95.63,95.601,95.61,12800000.0
2007-07-12 00:43:00,95.591,95.597,95.581,95.583,15400000.0
2007-07-12 00:44:00,95.573,95.586,95.561,95.586,17600000.0
2007-07-12 00:45:00,95.613,95.623,95.602,95.619,12800000.0
2007-07-12 00:46:00,95.624,95.626,95.606,95.608,14400000.0
2007-07-12 00:47:00,95.616,95.616,95.598,95.602,12800000.0
2007-07-12 00:48:00,95.607,95.607,95.596,95.596,12200000.0
2007-07-12 00:49:00,95.604,95.604,95.576,95.576,11600000.0
2007-07-12 00:50:00,95.568,95.578,95.568,95.578,12800000.0
2007-07-12 00:51:00,95.572,95.58,95.554,95.58,11200000.0
2007-07-12 00:52:00,95.57,95.57,95.553,95.553,11200000.0
2007-07-12 00:53:00,95.558,95.565,95.556,95.556,11200000.0
2007-07-12 00:54:00,95.547,95.554,95.547,95.547,17600000.0
2007-07-12 00:55:00,95.556,95.561,95.553,95.553,11600000.0
2007-07-12 00:56:00,95.561,95.562,95.553,95.56,12800000.0
2007-07-12 00:57:00,95.562,95.562,95.542,95.542,12800000.0
2007-07-12 00:58:00,95.552,95.562,95.551,95.562,12800000.0
2007-07-12 00:59:00,95.561,95.564,95.552,95.552,11200000.0
2007-07-12 01:00:00,95.549,95.56,95.547,95.555,16000000.0
2007-07-12 01:01:00,95.565,95.578,95.565,95.571,14400000.0
2007-07-12 01:02:00,95.567,95.577,95.567,95.577,8000000.0
2007-07-12 01:03:00,95.571,95.578,95.571,95.576,11200000.0
2007-07-12 01:04:00,95.595,95.598,95.577,95.577,12800000.0
2007-07-12 01:05:00,95.582,95.582,95.559,95.578,11200000.0
2007-07-12 01:06:00,95.583,95.59,95.525,95.59,12800000.0
2007-07-12 01:07:00,95.593,95.593,95.581,95.582,12800000.0
2007-07-12 01:08:00,95.585,95.585,95.575,95.577,16000000.0
2007-07-12 01:09:00,95.599,95.607,95.585,95.585,17600000.0
2007-07-12 01:10:00,95.579,95.591,95.577,95.591,16000000.0
2007-07-12 01:11:00,95.609,95.633,95.609,95.633,10600000.0
2007-07-12 01:12:00,95.658,95.658,95.65,95.656,16000000.0
2007-07-12 01:13:00,95.655,95.668,95.652,95.668,8000000.0
2007-07-12 01:14:00,95.64,95.662,95.636,95.637,16000000.0
2007-07-12 01:15:00,95.666,95.666,95.652,95.655,12800000.0
2007-07-12 01:16:00,95.659,95.659,95.643,95.645,24400000.0
2007-07-12 01:17:00,95.634,95.638,95.625,95.635,11200000.0
2007-07-12 01:18:00,95.625,95.625,95.618,95.62,12800000.0
2007-07-12 01:19:00,95.619,95.63,95.611,95.63,16400000.0
2007-07-12 01:20:00,95.614,95.627,95.603,95.603,11200000.0
2007-07-12 01:21:00,95.6,95.612,95.6,95.612,12800000.0
2007-07-12 01:22:00,95.608,95.608,95.597,95.604,12800000.0
2007-07-12 01:23:00,95.599,95.601,95.592,95.592,11200000.0
2007-07-12 01:24:00,95.59,95.59,95.572,95.572,12800000.0
2007-07-12 01:25:00,95.58,95.583,95.568,95.58,12800000.0
2007-07-12 01:26:00,95.56,95.584,95.556,95.581,11200000.0
2007-07-12 01:27:00,95.573,95.577,95.57,95.571,12800000.0
2007-07-12 01:28:00,95.567,95.567,95.562,95.562,8000000.0
2007-07-12 01:29:00,95.564,95.566,95.548,95.559,16400000.0
2007-07-12 01:30:00,95.562,95.566,95.562,95.562,11200000.0
2007-07-12 01:31:00,95.568,95.579,95.565,95.579,11200000.0
2007-07-12 01:32:00,95.571,95.578,95.571,95.577,12800000.0
2007-07-12 01:33:00,95.571,95.592,95.568,95.584,14400000.0
2007-07-12 01:34:00,95.57,95.578,95.562,95.571,24000000.0
2007-07-12 01:35:00,95.573,95.579,95.565,95.576,14400000.0
2007-07-12 01:36:00,95.578,95.578,95.565,95.566,11200000.0
2007-07-12 01:37:00,95.551,95.554,95.541,95.541,14400000.0
2007-07-12 01:38:00,95.509,95.514,95.495,95.513,17600000.0
2007-07-12 01:39:00,95.527,95.527,95.521,95.527,14400000.0
2007-07-12 01:40:00,95.524,95.534,95.519,95.534,11200000.0
2007-07-12 01:41:00,95.529,95.532,95.528,95.528,9000000.0
2007-07-12 01:42:00,95.523,95.526,95.513,95.513,11200000.0
2007-07-12 01:43:00,95.52,95.536,95.52,95.536,11200000.0
2007-07-12 01:44:00,95.557,95.561,95.55,95.55,12800000.0
2007-07-12 01:45:00,95.547,95.557,95.546,95.546,16000000.0
2007-07-12 01:46:00,95.533,95.552,95.533,95.542,16000000.0
2007-07-12 01:47:00,95.532,95.532,95.513,95.522,14200000.0
2007-07-12 01:48:00,95.535,95.536,95.511,95.52,12800000.0
2007-07-12 01:49:00,95.509,95.515,95.505,95.505,16000000.0
2007-07-12 01:50:00,95.51,95.524,95.489,95.499,14400000.0
2007-07-12 01:51:00,95.507,95.517,95.507,95.508,11200000.0
2007-07-12 01:52:00,95.518,95.528,95.518,95.519,20800000.0
2007-07-12 01:53:00,95.517,95.539,95.517,95.537,14400000.0
2007-07-12 01:54:00,95.538,95.54,95.53,95.54,12800000.0
2007-07-12 01:55:00,95.564,95.566,95.552,95.555,12800000.0
2007-07-12 01:56:00,95.582,95.582,95.577,95.579,12800000.0
2007-07-12 01:57:00,95.581,95.59,95.581,95.59,11200000.0
2007-07-12 01:58:00,95.601,95.603,95.59,95.59,11600000.0
2007-07-12 01:59:00,95.592,95.594,95.581,95.594,11200000.0
2007-07-12 02:00:00,95.602,95.609,95.592,95.594,12200000.0
2007-07-12 02:01:00,95.579,95.579,95.563,95.565,17000000.0
2007-07-12 02:02:00,95.557,95.557,95.548,95.552,12800000.0
2007-07-12 02:03:00,95.554,95.562,95.553,95.56,15400000.0
2007-07-12 02:04:00,95.555,95.56,95.555,95.555,12800000.0
2007-07-12 02:05:00,95.552,95.552,95.538,95.538,12800000.0
2007-07-12 02:06:00,95.54,95.546,95.54,95.541,12800000.0
2007-07-12 02:07:00,95.548,95.564,95.547,95.558,12800000.0
2007-07-12 02:08:00,95.552,95.563,95.541,95.563,17600000.0
2007-07-12 02:09:00,95.559,95.576,95.548,95.576,16000000.0
2007-07-12 02:10:00,95.577,95.588,95.573,95.588,11200000.0
2007-07-12 02:11:00,95.603,95.614,95.592,95.614,12800000.0
2007-07-12 02:12:00,95.595,95.61,95.595,95.604,11600000.0
2007-07-12 02:13:00,95.604,95.61,95.597,95.608,11200000.0
2007-07-12 02:14:00,95.622,95.622,95.601,95.601,10600000.0
2007-07-12 02:15:00,95.607,95.611,95.596,95.604,11200000.0
2007-07-12 02:16:00,95.596,95.605,95.53,95.605,9600000.0
2007-07-12 02:17:00,95.609,95.619,95.605,95.619,11200000.0
2007-07-12 02:18:00,95.595,95.595,95.583,95.589,12800000.0
2007-07-12 02:19:00,95.571,95.593,95.57,95.593,12800000.0
2007-07-12 02:20:00,95.592,95.596,95.592,95.593,7400000.0
2007-07-12 02:21:00,95.595,95.599,95.588,95.593,17600000.0
2007-07-12 02:22:00,95.586,95.596,95.582,95.596,16000000.0
2007-07-12 02:23:00,95.593,95.604,95.593,95.6,12800000.0
2007-07-12 02:24:00,95.603,95.612,95.517,95.6,11200000.0
2007-07-12 02:25:00,95.595,95.603,95.571,95.571,17600000.0
2007-07-12 02:26:00,95.554,95.569,95.551,95.56,9000000.0
2007-07-12 02:27:00,95.569,95.586,95.569,95.586,11200000.0
2007-07-12 02:28:00,95.575,95.592,95.574,95.586,14400000.0
2007-07-12 02:29:00,95.589,95.589,95.578,95.582,11200000.0
2007-07-12 02:30:00,95.56,95.575,95.548,95.568,11200000.0
2007-07-12 02:31:00,95.58,95.586,95.57,95.58,17600000.0
2007-07-12 02:32:00,95.577,95.577,95.545,95.552,11200000.0
2007-07-12 02:33:00,95.542,95.544,95.527,95.544,11200000.0
2007-07-12 02:34:00,95.551,95.56,95.548,95.557,14400000.0
2007-07-12 02:35:00,95.56,95.57,95.56,95.562,12800000.0
2007-07-12 02:36:00,95.56,95.56,95.546,95.546,12800000.0
2007-07-12 02:37:00,95.556,95.556,95.53,95.53,12800000.0
2007-07-12 02:38:00,95.547,95.547,95.534,95.534,12800000.0
2007-07-12 02:39:00,95.51,95.524,95.5,95.523,16000000.0
2007-07-12 02:40:00,95.533,95.537,95.523,95.531,12800000.0
2007-07-12 02:41:00,95.531,95.531,95.526,95.53,11200000.0
2007-07-12 02:42:00,95.523,95.523,95.516,95.521,12800000.0
2007-07-12 02:43:00,95.52,95.525,95.518,95.52,11200000.0
2007-07-12 02:44:00,95.513,95.513,95.503,95.503,9600000.0
2007-07-12 02:45:00,95.481,95.491,95.476,95.481,11600000.0
2007-07-12 02:46:00,95.492,95.502,95.489,95.496,12800000.0
2007-07-12 02:47:00,95.493,95.5,95.488,95.491,12800000.0
2007-07-12 02:48:00,95.495,95.525,95.495,95.521,14400000.0
2007-07-12 02:49:00,95.524,95.524,95.513,95.515,17600000.0
2007-07-12 02:50:00,95.515,95.524,95.513,95.524,11200000.0
2007-07-12 02:51:00,95.515,95.52,95.503,95.52,11200000.0
2007-07-12 02:52:00,95.533,95.536,95.457,95.511,11200000.0
2007-07-12 02:53:00,95.526,95.536,95.525,95.526,11200000.0
2007-07-12 02:54:00,95.429,95.525,95.429,95.525,11200000.0
2007-07-12 02:55:00,95.528,95.532,95.527,95.529,11200000.0
2007-07-12 02:56:00,95.542,95.549,95.542,95.549,8000000.0
2007-07-12 02:57:00,95.555,95.559,95.55,95.558,11200000.0
2007-07-12 02:58:00,95.545,95.545,95.52,95.54,8000000.0
2007-07-12 02:59:00,95.542,95.548,95.54,95.548,11600000.0
2007-07-12 03:00:00,95.559,95.567,95.44,95.44,11200000.0
2007-07-12 03:01:00,95.537,95.541,95.526,95.529,11600000.0
2007-07-12 03:02:00,95.529,95.539,95.519,95.522,16000000.0
2007-07-12 03:03:00,95.526,95.53,95.517,95.528,14400000.0
2007-07-12 03:04:00,95.523,95.532,95.52,95.532,11200000.0
2007-07-12 03:05:00,95.535,95.551,95.534,95.545,16000000.0
2007-07-12 03:06:00,95.546,95.546,95.53,95.544,16000000.0
2007-07-12 03:07:00,95.536,95.541,95.53,95.53,14400000.0
2007-07-12 03:08:00,95.516,95.526,95.497,95.511,11200000.0
2007-07-12 03:09:00,95.539,95.541,95.535,95.535,11200000.0
2007-07-12 03:10:00,95.559,95.559,95.546,95.546,8000000.0
2007-07-12 03:11:00,95.541,95.569,95.541,95.569,11200000.0
2007-07-12 03:12:00,95.571,95.588,95.571,95.582,9600000.0
2007-07-12 03:13:00,95.574,95.581,95.573,95.578,16000000.0
2007-07-12 03:14:00,95.573,95.573,95.561,95.568,10600000.0
2007-07-12 03:15:00,95.562,95.571,95.56,95.569,17600000.0
2007-07-12 03:16:00,95.557,95.575,95.557,95.573,14400000.0
2007-07-12 03:17:00,95.564,95.567,95.544,95.558,11200000.0
2007-07-12 03:18:00,95.545,95.556,95.54,95.556,12800000.0
2007-07-12 03:19:00,95.554,95.556,95.548,95.549,12800000.0
2007-07-12 03:20:00,95.568,95.58,95.568,95.576,12800000.0
2007-07-12 03:21:00,95.555,95.569,95.55,95.569,14400000.0
2007-07-12 03:22:00,95.577,95.583,95.575,95.581,11200000.0
2007-07-12 03:23:00,95.581,95.587,95.576,95.587,12800000.0
2007-07-12 03:24:00,95.582,95.582,95.564,95.566,11200000.0
2007-07-12 03:25:00,95.557,95.557,95.542,95.542,17000000.0
2007-07-12 03:26:00,95.553,95.559,95.536,95.536,16000000.0
2007-07-12 03:27:00,95.556,95.565,95.556,95.557,14400000.0
2007-07-12 03:28:00,95.563,95.572,95.563,95.572,11200000.0
2007-07-12 03:29:00,95.544,95.548,95.533,95.542,12800000.0
2007-07-12 03:30:00,95.525,95.525,95.454,95.51,17600000.0
2007-07-12 03:31:00,95.516,95.533,95.516,95.525,12800000.0
2007-07-12 03:32:00,95.531,95.547,95.531,95.541,8000000.0
2007-07-12 03:33:00,95.546,95.548,95.524,95.524,11200000.0
2007-07-12 03:34:00,95.526,95.53,95.521,95.53,11200000.0
2007-07-12 03:35:00,95.53,95.53,95.49,95.49,17600000.0
2007-07-12 03:36:00,95.51,95.523,95.507,95.507,11200000.0
2007-07-12 03:37:00,95.517,95.519,95.508,95.51,17600000.0
2007-07-12 03:38:00,95.502,95.508,95.495,95.495,9600000.0
2007-07-12 03:39:00,95.477,95.509,95.431,95.509,14400000.0
2007-07-12 03:40:00,95.506,95.506,95.483,95.506,12800000.0
2007-07-12 03:41:00,95.501,95.506,95.496,95.505,11200000.0
2007-07-12 03:42:00,95.497,95.498,95.486,95.498,12800000.0
2007-07-12 03:43:00,95.47,95.481,95.469,95.477,11200000.0
2007-07-12 03:44:00,95.483,95.483,95.459,95.478,12800000.0
2007-07-12 03:45:00,95.469,95.469,95.446,95.46,11200000.0
2007-07-12 03:46:00,95.455,95.461,95.453,95.454,11200000.0
2007-07-12 03:47:00,95.47,95.479,95.467,95.467,11200000.0
2007-07-12 03:48:00,95.466,95.472,95.464,95.472,11600000.0
2007-07-12 03:49:00,95.472,95.472,95.47,95.47,8000000.0
2007-07-12 03:50:00,95.469,95.469,95.457,95.458,11600000.0
2007-07-12 03:51:00,95.447,95.447,95.41,95.41,12800000.0
2007-07-12 03:52:00,95.41,95.413,95.397,95.406,13800000.0
2007-07-12 03:53:00,95.421,95.421,95.412,95.412,9000000.0
2007-07-12 03:54:00,95.416,95.425,95.413,95.425,14400000.0
2007-07-12 03:55:00,95.43,95.438,95.418,95.431,14400000.0
2007-07-12 03:56:00,95.435,95.456,95.435,95.453,12800000.0
2007-07-12 03:57:00,95.477,95.486,95.473,95.486,12800000.0
2007-07-12 03:58:00,95.495,95.495,95.481,95.481,16000000.0
2007-07-12 03:59:00,95.477,95.477,95.462,95.469,12800000.0
2007-07-12 04:00:00,95.464,95.472,95.451,95.463,13800000.0
2007-07-12 04:01:00,95.454,95.454,95.438,95.443,11200000.0
2007-07-12 04:02:00,95.443,95.443,95.437,95.437,4800000.0
2007-07-12 04:03:00,95.428,95.428,95.415,95.415,12800000.0
2007-07-12 04:04:00,95.417,95.42,95.408,95.409,12800000.0
2007-07-12 04:05:00,95.409,95.414,95.395,95.395,11200000.0
2007-07-12 04:06:00,95.386,95.386,95.371,95.371,14400000.0
2007-07-12 04:07:00,95.364,95.368,95.355,95.356,14400000.0
2007-07-12 04:08:00,95.348,95.348,95.333,95.346,11200000.0
2007-07-12 04:09:00,95.347,95.347,95.338,95.34,11200000.0
2007-07-12 04:10:00,95.355,95.365,95.355,95.36,14400000.0
2007-07-12 04:11:00,95.351,95.363,95.351,95.362,12800000.0
2007-07-12 04:12:00,95.369,95.377,95.355,95.369,11200000.0
2007-07-12 04:13:00,95.364,95.367,95.354,95.354,11200000.0
2007-07-12 04:14:00,95.345,95.348,95.341,95.341,6400000.0
2007-07-12 04:15:00,95.344,95.344,95.32,95.343,12800000.0
2007-07-12 04:16:00,95.35,95.35,95.342,95.343,11600000.0
2007-07-12 04:17:00,95.346,95.346,95.33,95.33,14400000.0
2007-07-12 04:18:00,95.332,95.332,95.309,95.32,12800000.0
2007-07-12 04:19:00,95.323,95.328,95.301,95.318,12200000.0
2007-07-12 04:20:00,95.312,95.321,95.219,95.321,11200000.0
2007-07-12 04:21:00,95.307,95.326,95.307,95.326,11200000.0
2007-07-12 04:22:00,95.318,95.322,95.295,95.295,16400000.0
2007-07-12 04:23:00,95.296,95.303,95.294,95.298,12800000.0
2007-07-12 04:24:00,95.31,95.31,95.302,95.307,12800000.0
2007-07-12 04:25:00,95.306,95.311,95.301,95.311,14400000.0
2007-07-12 04:26:00,95.323,95.334,95.323,95.334,14400000.0
2007-07-12 04:27:00,95.32,95.321,95.311,95.321,10000000.0
2007-07-12 04:28:00,95.311,95.321,95.309,95.321,11200000.0
2007-07-12 04:29:00,95.314,95.331,95.314,95.331,12800000.0
2007-07-12 04:30:00,95.326,95.34,95.321,95.321,11200000.0
2007-07-12 04:31:00,95.331,95.355,95.331,95.355,12800000.0
2007-07-12 04:32:00,95.355,95.359,95.353,95.353,8000000.0
2007-07-12 04:33:00,95.357,95.357,95.341,95.346,16000000.0
2007-07-12 04:34:00,95.36,95.376,95.36,95.376,6400000.0
2007-07-12 04:35:00,95.368,95.37,95.359,95.37,12800000.0
2007-07-12 04:36:00,95.369,95.379,95.36,95.368,12800000.0
2007-07-12 04:37:00,95.395,95.397,95.384,95.391,12800000.0
2007-07-12 04:38:00,95.395,95.403,95.395,95.401,11200000.0
2007-07-12 04:39:00,95.402,95.412,95.397,95.407,12800000.0
2007-07-12 04:40:00,95.407,95.407,95.399,95.401,11200000.0
2007-07-12 04:41:00,95.403,95.408,95.392,95.407,11200000.0
2007-07-12 04:42:00,95.415,95.415,95.407,95.412,4800000.0
2007-07-12 04:43:00,95.408,95.418,95.383,95.418,12800000.0
2007-07-12 04:44:00,95.415,95.415,95.403,95.403,9600000.0
2007-07-12 04:45:00,95.409,95.426,95.409,95.426,17600000.0
2007-07-12 04:46:00,95.427,95.434,95.425,95.434,14400000.0
2007-07-12 04:47:00,95.424,95.436,95.421,95.421,14400000.0
2007-07-12 04:48:00,95.428,95.433,95.423,95.423,12800000.0
2007-07-12 04:49:00,95.417,95.433,95.417,95.43,11200000.0
2007-07-12 04:50:00,95.427,95.43,95.409,95.409,11200000.0
2007-07-12 04:51:00,95.406,95.414,95.322,95.414,8000000.0
2007-07-12 04:52:00,95.407,95.408,95.384,95.384,11200000.0
2007-07-12 04:53:00,95.349,95.372,95.349,95.372,17000000.0
2007-07-12 04:54:00,95.371,95.376,95.368,95.369,12800000.0
2007-07-12 04:55:00,95.369,95.378,95.369,95.378,11200000.0
2007-07-12 04:56:00,95.391,95.391,95.38,95.388,17400000.0
2007-07-12 04:57:00,95.39,95.39,95.372,95.383,12200000.0
2007-07-12 04:58:00,95.384,95.384,95.369,95.369,8000000.0
2007-07-12 04:59:00,95.381,95.39,95.374,95.39,12200000.0
2007-07-12 05:00:00,95.364,95.388,95.364,95.385,11200000.0
2007-07-12 05:01:00,95.383,95.398,95.368,95.398,14400000.0
2007-07-12 05:02:00,95.392,95.395,95.387,95.395,14400000.0
2007-07-12 05:03:00,95.415,95.419,95.404,95.411,12800000.0
2007-07-12 05:04:00,95.416,95.416,95.405,95.411,8000000.0
2007-07-12 05:05:00,95.392,95.403,95.383,95.403,11200000.0
2007-07-12 05:06:00,95.413,95.413,95.407,95.41,11200000.0
2007-07-12 05:07:00,95.393,95.413,95.393,95.403,13800000.0
2007-07-12 05:08:00,95.395,95.397,95.384,95.384,9600000.0
2007-07-12 05:09:00,95.378,95.392,95.367,95.367,17600000.0
2007-07-12 05:10:00,95.39,95.407,95.389,95.407,9600000.0
2007-07-12 05:11:00,95.356,95.398,95.356,95.398,12800000.0
2007-07-12 05:12:00,95.412,95.433,95.412,95.431,12800000.0
2007-07-12 05:13:00,95.436,95.438,95.427,95.434,12800000.0
2007-07-12 05:14:00,95.43,95.433,95.43,95.433,14400000.0
2007-07-12 05:15:00,95.449,95.457,95.435,95.454,16000000.0
2007-07-12 05:16:00,95.459,95.459,95.391,95.456,16000000.0
2007-07-12 05:17:00,95.455,95.466,95.455,95.458,11200000.0
2007-07-12 05:18:00,95.453,95.455,95.44,95.44,8000000.0
2007-07-12 05:19:00,95.412,95.423,95.412,95.417,16000000.0
2007-07-12 05:20:00,95.416,95.438,95.416,95.438,11200000.0
2007-07-12 05:21:00,95.441,95.441,95.424,95.435,12800000.0
2007-07-12 05:22:00,95.408,95.424,95.407,95.415,12800000.0
2007-07-12 05:23:00,95.432,95.448,95.432,95.442,12800000.0
2007-07-12 05:24:00,95.458,95.458,95.438,95.449,12800000.0
2007-07-12 05:25:00,95.44,95.443,95.427,95.432,12800000.0
2007-07-12 05:26:00,95.432,95.434,95.425,95.428,12800000.0
2007-07-12 05:27:00,95.425,95.444,95.425,95.444,13200000.0
2007-07-12 05:28:00,95.443,95.446,95.436,95.441,11200000.0
2007-07-12 05:29:00,95.435,95.452,95.435,95.443,10600000.0
2007-07-12 05:30:00,95.449,95.455,95.437,95.437,14400000.0
2007-07-12 05:32:00,95.438,95.447,95.438,95.443,12800000.0
2007-07-12 05:33:00,95.435,95.443,95.434,95.443,11200000.0
2007-07-12 05:34:00,95.447,95.456,95.442,95.455,12800000.0
2007-07-12 05:35:00,95.453,95.454,95.444,95.449,12800000.0
2007-07-12 05:36:00,95.464,95.466,95.449,95.449,12800000.0
2007-07-12 05:37:00,95.454,95.457,95.45,95.45,11200000.0
2007-07-12 05:38:00,95.453,95.454,95.44,95.449,16400000.0
2007-07-12 05:39:00,95.452,95.486,95.452,95.486,11200000.0
2007-07-12 05:40:00,95.489,95.489,95.473,95.479,14400000.0
2007-07-12 05:41:00,95.439,95.447,95.434,95.434,12800000.0
2007-07-12 05:42:00,95.433,95.441,95.431,95.435,11200000.0
2007-07-12 05:43:00,95.443,95.448,95.44,95.441,12800000.0
2007-07-12 05:44:00,95.442,95.449,95.441,95.449,11200000.0
2007-07-12 05:45:00,95.446,95.453,95.439,95.439,16000000.0
2007-07-12 05:46:00,95.438,95.447,95.432,95.447,17600000.0
2007-07-12 05:47:00,95.431,95.45,95.431,95.446,10600000.0
2007-07-12 05:48:00,95.452,95.459,95.452,95.454,8000000.0
2007-07-12 05:49:00,95.416,95.423,95.416,95.423,17600000.0
2007-07-12 05:50:00,95.45,95.45,95.431,95.431,11600000.0
2007-07-12 05:51:00,95.447,95.449,95.439,95.439,11200000.0
2007-07-12 05:52:00,95.411,95.422,95.392,95.392,12800000.0
2007-07-12 05:53:00,95.433,95.44,95.432,95.44,17600000.0
2007-07-12 05:54:00,95.441,95.441,95.433,95.438,11200000.0
2007-07-12 05:55:00,95.389,95.481,95.389,95.46,11200000.0
2007-07-12 05:56:00,95.457,95.483,95.457,95.483,12800000.0
2007-07-12 05:57:00,95.467,95.473,95.461,95.473,13200000.0
2007-07-12 05:58:00,95.41,95.538,95.41,95.538,12200000.0
2007-07-12 05:59:00,95.548,95.549,95.531,95.531,12800000.0
2007-07-12 06:00:00,95.546,95.546,95.538,95.538,8000000.0
2007-07-12 06:01:00,95.537,95.537,95.511,95.528,10600000.0
2007-07-12 06:02:00,95.537,95.547,95.535,95.535,8000000.0
2007-07-12 06:03:00,95.531,95.531,95.518,95.528,12800000.0
2007-07-12 06:04:00,95.529,95.532,95.513,95.519,15400000.0
2007-07-12 06:05:00,95.539,95.556,95.538,95.556,14400000.0
2007-07-12 06:06:00,95.555,95.579,95.555,95.569,18000000.0
2007-07-12 06:07:00,95.576,95.58,95.572,95.577,11200000.0
2007-07-12 06:08:00,95.577,95.579,95.558,95.563,11200000.0
2007-07-12 06:09:00,95.6,95.604,95.594,95.595,11200000.0
2007-07-12 06:10:00,95.587,95.589,95.494,95.579,11200000.0
2007-07-12 06:11:00,95.566,95.57,95.554,95.57,18000000.0
2007-07-12 06:12:00,95.573,95.573,95.569,95.573,11200000.0
2007-07-12 06:13:00,95.557,95.557,95.524,95.54,12800000.0
2007-07-12 06:14:00,95.546,95.55,95.531,95.531,12800000.0
2007-07-12 06:15:00,95.529,95.529,95.521,95.521,8000000.0
2007-07-12 06:16:00,95.526,95.526,95.517,95.521,17600000.0
2007-07-12 06:17:00,95.52,95.525,95.518,95.525,12800000.0
2007-07-12 06:18:00,95.517,95.517,95.508,95.51,9600000.0
2007-07-12 06:19:00,95.523,95.54,95.523,95.534,12800000.0
2007-07-12 06:20:00,95.527,95.546,95.52,95.52,14800000.0
2007-07-12 06:21:00,95.528,95.528,95.514,95.514,12200000.0
2007-07-12 06:22:00,95.503,95.532,95.503,95.532,12800000.0
2007-07-12 06:23:00,95.537,95.537,95.525,95.526,17600000.0
2007-07-12 06:24:00,95.539,95.539,95.529,95.531,8000000.0
2007-07-12 06:25:00,95.525,95.525,95.514,95.523,11200000.0
2007-07-12 06:26:00,95.531,95.536,95.525,95.527,12800000.0
2007-07-12 06:27:00,95.519,95.533,95.503,95.533,8000000.0
2007-07-12 06:28:00,95.534,95.553,95.534,95.553,8000000.0
2007-07-12 06:29:00,95.553,95.556,95.544,95.544,11200000.0
2007-07-12 06:30:00,95.54,95.54,95.532,95.539,6400000.0
2007-07-12 06:31:00,95.546,95.546,95.532,95.532,12200000.0
2007-07-12 06:32:00,95.523,95.527,95.512,95.515,12800000.0
2007-07-12 06:33:00,95.527,95.533,95.518,95.53,17600000.0
2007-07-12 06:34:00,95.515,95.53,95.491,95.491,12800000.0
2007-07-12 06:35:00,95.474,95.478,95.471,95.476,12800000.0
2007-07-12 06:36:00,95.466,95.48,95.459,95.459,14400000.0
2007-07-12 06:37:00,95.469,95.473,95.459,95.459,12800000.0
2007-07-12 06:38:00,95.454,95.47,95.454,95.458,16000000.0
2007-07-12 06:39:00,95.465,95.487,95.465,95.476,12200000.0
2007-07-12 06:40:00,95.488,95.488,95.476,95.482,11200000.0
2007-07-12 06:41:00,95.491,95.494,95.479,95.479,12800000.0
2007-07-12 06:42:00,95.481,95.485,95.473,95.485,12800000.0
2007-07-12 06:43:00,95.471,95.472,95.457,95.459,12800000.0
2007-07-12 06:44:00,95.467,95.469,95.443,95.449,17600000.0
2007-07-12 06:45:00,95.47,95.485,95.461,95.485,17600000.0
2007-07-12 06:46:00,95.479,95.479,95.453,95.453,12800000.0
2007-07-12 06:47:00,95.475,95.475,95.464,95.466,12800000.0
2007-07-12 06:48:00,95.466,95.469,95.459,95.459,8000000.0
2007-07-12 06:49:00,95.462,95.462,95.444,95.456,12200000.0
2007-07-12 06:50:00,95.43,95.467,95.43,95.467,13800000.0
2007-07-12 06:51:00,95.486,95.498,95.486,95.495,12800000.0
2007-07-12 06:52:00,95.496,95.499,95.491,95.494,12800000.0
2007-07-12 06:53:00,95.463,95.479,95.457,95.472,17000000.0
2007-07-12 06:54:00,95.488,95.493,95.484,95.488,14800000.0
2007-07-12 06:55:00,95.499,95.504,95.492,95.495,11200000.0
2007-07-12 06:56:00,95.491,95.491,95.477,95.477,11200000.0
2007-07-12 06:57:00,95.471,95.476,95.461,95.476,14400000.0
2007-07-12 06:58:00,95.463,95.466,95.454,95.464,12800000.0
2007-07-12 06:59:00,95.47,95.49,95.47,95.486,12800000.0
2007-07-12 07:00:00,95.495,95.495,95.487,95.489,15400000.0
2007-07-12 07:01:00,95.477,95.477,95.47,95.472,17600000.0
2007-07-12 07:02:00,95.48,95.486,95.48,95.486,12800000.0
2007-07-12 07:03:00,95.484,95.484,95.446,95.446,12800000.0
2007-07-12 07:04:00,95.45,95.465,95.449,95.46,12800000.0
2007-07-12 07:05:00,95.447,95.451,95.434,95.445,11200000.0
2007-07-12 07:06:00,95.454,95.454,95.44,95.44,12800000.0
2007-07-12 07:07:00,95.435,95.452,95.434,95.452,11200000.0
2007-07-12 07:08:00,95.457,95.461,95.447,95.447,16000000.0
2007-07-12 07:09:00,95.449,95.451,95.443,95.445,12800000.0
2007-07-12 07:10:00,95.454,95.454,95.443,95.449,12800000.0
2007-07-12 07:11:00,95.438,95.445,95.434,95.44,12800000.0
2007-07-12 07:12:00,95.421,95.439,95.371,95.429,11200000.0
2007-07-12 07:13:00,95.441,95.441,95.433,95.435,13200000.0
2007-07-12 07:14:00,95.414,95.433,95.414,95.419,11200000.0
2007-07-12 07:15:00,95.422,95.422,95.411,95.411,11200000.0
2007-07-12 07:16:00,95.415,95.435,95.415,95.433,11200000.0
2007-07-12 07:17:00,95.42,95.423,95.413,95.423,12800000.0
2007-07-12 07:18:00,95.423,95.423,95.415,95.415,17600000.0
2007-07-12 07:19:00,95.42,95.432,95.42,95.432,12800000.0
2007-07-12 07:20:00,95.441,95.446,95.428,95.432,16000000.0
2007-07-12 07:21:00,95.425,95.427,95.414,95.414,12800000.0
2007-07-12 07:22:00,95.415,95.432,95.413,95.432,18000000.0
2007-07-12 07:23:00,95.438,95.438,95.416,95.418,11200000.0
2007-07-12 07:24:00,95.421,95.429,95.42,95.423,13800000.0
2007-07-12 07:25:00,95.426,95.429,95.412,95.423,16000000.0
2007-07-12 07:26:00,95.385,95.396,95.37,95.376,16000000.0
2007-07-12 07:27:00,95.38,95.392,95.38,95.384,16000000.0
2007-07-12 07:28:00,95.392,95.396,95.379,95.396,14400000.0
2007-07-12 07:29:00,95.394,95.405,95.394,95.398,11200000.0
2007-07-12 07:30:00,95.38,95.413,95.378,95.4,11200000.0
2007-07-12 07:31:00,95.397,95.406,95.396,95.398,17600000.0
2007-07-12 07:32:00,95.401,95.401,95.388,95.392,17600000.0
2007-07-12 07:33:00,95.378,95.378,95.369,95.369,11200000.0
2007-07-12 07:34:00,95.378,95.381,95.374,95.381,12800000.0
2007-07-12 07:35:00,95.378,95.385,95.375,95.382,16000000.0
2007-07-12 07:36:00,95.365,95.389,95.365,95.38,11200000.0
2007-07-12 07:37:00,95.383,95.391,95.378,95.388,11200000.0
2007-07-12 07:38:00,95.379,95.385,95.372,95.385,12800000.0
2007-07-12 07:39:00,95.388,95.391,95.374,95.374,11200000.0
2007-07-12 07:40:00,95.375,95.38,95.372,95.374,11200000.0
2007-07-12 07:41:00,95.387,95.393,95.382,95.392,12800000.0
2007-07-12 07:42:00,95.397,95.397,95.387,95.387,12800000.0
2007-07-12 07:43:00,95.386,95.391,95.381,95.381,12800000.0
2007-07-12 07:44:00,95.391,95.393,95.385,95.393,11200000.0
2007-07-12 07:45:00,95.385,95.385,95.363,95.363,11200000.0
2007-07-12 07:46:00,95.356,95.359,95.351,95.351,11200000.0
2007-07-12 07:47:00,95.348,95.354,95.336,95.336,14400000.0
2007-07-12 07:48:00,95.337,95.339,95.326,95.328,14400000.0
2007-07-12 07:49:00,95.331,95.353,95.33,95.353,17600000.0
2007-07-12 07:50:00,95.351,95.355,95.337,95.339,16000000.0
2007-07-12 07:51:00,95.319,95.319,95.298,95.301,12200000.0
2007-07-12 07:52:00,95.326,95.337,95.326,95.337,8000000.0
2007-07-12 07:53:00,95.34,95.34,95.327,95.33,12800000.0
2007-07-12 07:54:00,95.325,95.339,95.325,95.327,12800000.0
2007-07-12 07:55:00,95.299,95.31,95.286,95.31,12200000.0
2007-07-12 07:56:00,95.292,95.292,95.263,95.263,16000000.0
2007-07-12 07:57:00,95.255,95.281,95.255,95.281,11200000.0
2007-07-12 07:58:00,95.303,95.309,95.288,95.309,11200000.0
2007-07-12 07:59:00,95.315,95.326,95.315,95.325,12800000.0
2007-07-12 08:00:00,95.313,95.313,95.292,95.294,14400000.0
2007-07-12 08:01:00,95.297,95.297,95.277,95.278,14400000.0
2007-07-12 08:02:00,95.291,95.298,95.284,95.298,12800000.0
2007-07-12 08:03:00,95.277,95.294,95.275,95.294,11200000.0
2007-07-12 08:04:00,95.303,95.31,95.302,95.307,17600000.0
2007-07-12 08:05:00,95.286,95.286,95.247,95.247,14400000.0
2007-07-12 08:06:00,95.258,95.279,95.258,95.279,12800000.0
2007-07-12 08:07:00,95.316,95.322,95.31,95.322,11200000.0
2007-07-12 08:08:00,95.314,95.321,95.305,95.313,17600000.0
2007-07-12 08:09:00,95.322,95.342,95.32,95.326,12800000.0
2007-07-12 08:10:00,95.314,95.325,95.309,95.309,12800000.0
2007-07-12 08:11:00,95.308,95.322,95.299,95.322,11200000.0
2007-07-12 08:12:00,95.304,95.332,95.304,95.327,16000000.0
2007-07-12 08:13:00,95.348,95.351,95.344,95.344,11200000.0
2007-07-12 08:14:00,95.338,95.344,95.332,95.333,12800000.0
2007-07-12 08:15:00,95.352,95.352,95.331,95.331,16000000.0
2007-07-12 08:16:00,95.346,95.357,95.339,95.357,11200000.0
2007-07-12 08:17:00,95.351,95.354,95.345,95.347,12800000.0
2007-07-12 08:18:00,95.356,95.368,95.356,95.359,9600000.0
2007-07-12 08:19:00,95.346,95.346,95.331,95.336,14400000.0
2007-07-12 08:20:00,95.338,95.339,95.326,95.333,16000000.0
2007-07-12 08:21:00,95.337,95.338,95.312,95.312,17600000.0
2007-07-12 08:22:00,95.342,95.363,95.342,95.345,11200000.0
2007-07-12 08:23:00,95.329,95.329,95.299,95.299,11200000.0
2007-07-12 08:24:00,95.283,95.294,95.278,95.278,18000000.0
2007-07-12 08:25:00,95.271,95.293,95.271,95.293,12800000.0
2007-07-12 08:26:00,95.297,95.313,95.296,95.313,12800000.0
2007-07-12 08:27:00,95.302,95.314,95.301,95.301,12200000.0
2007-07-12 08:28:00,95.292,95.292,95.275,95.283,10600000.0
2007-07-12 08:29:00,95.28,95.28,95.253,95.253,14400000.0
2007-07-12 08:30:00,95.251,95.278,95.251,95.268,11200000.0
2007-07-12 08:31:00,95.262,95.272,95.26,95.268,12800000.0
2007-07-12 08:32:00,95.262,95.262,95.253,95.26,11200000.0
2007-07-12 08:33:00,95.255,95.263,95.253,95.258,11200000.0
2007-07-12 08:34:00,95.252,95.252,95.211,95.211,17600000.0
2007-07-12 08:35:00,95.204,95.207,95.193,95.203,17600000.0
2007-07-12 08:36:00,95.194,95.204,95.189,95.189,17600000.0
2007-07-12 08:37:00,95.195,95.208,95.192,95.207,11200000.0
2007-07-12 08:38:00,95.202,95.217,95.202,95.217,11600000.0
2007-07-12 08:39:00,95.208,95.232,95.208,95.213,15400000.0
2007-07-12 08:40:00,95.22,95.224,95.214,95.217,15400000.0
2007-07-12 08:41:00,95.234,95.234,95.228,95.229,17600000.0
2007-07-12 08:42:00,95.232,95.237,95.229,95.237,12800000.0
2007-07-12 08:43:00,95.245,95.251,95.241,95.248,12800000.0
2007-07-12 08:44:00,95.245,95.245,95.231,95.232,12800000.0
2007-07-12 08:45:00,95.226,95.232,95.217,95.223,16000000.0
2007-07-12 08:46:00,95.247,95.257,95.245,95.245,10600000.0
2007-07-12 08:47:00,95.233,95.248,95.219,95.248,11200000.0
2007-07-12 08:48:00,95.246,95.25,95.232,95.25,12800000.0
2007-07-12 08:49:00,95.262,95.266,95.255,95.255,17600000.0
2007-07-12 08:50:00,95.258,95.264,95.253,95.258,12800000.0
2007-07-12 08:51:00,95.25,95.251,95.237,95.248,17600000.0
2007-07-12 08:52:00,95.249,95.249,95.235,95.248,11200000.0
2007-07-12 08:53:00,95.254,95.257,95.247,95.253,16000000.0
2007-07-12 08:54:00,95.253,95.259,95.234,95.234,14400000.0
2007-07-12 08:55:00,95.235,95.246,95.227,95.237,16000000.0
2007-07-12 08:56:00,95.24,95.258,95.24,95.258,11200000.0
2007-07-12 08:57:00,95.267,95.286,95.267,95.286,10600000.0
2007-07-12 08:58:00,95.266,95.276,95.263,95.265,8000000.0
2007-07-12 08:59:00,95.256,95.256,95.232,95.24,12800000.0
2007-07-12 09:00:00,95.232,95.237,95.23,95.231,17600000.0
2007-07-12 09:01:00,95.244,95.244,95.226,95.232,11200000.0
2007-07-12 09:02:00,95.212,95.215,95.192,95.192,11200000.0
2007-07-12 09:03:00,95.169,95.169,95.115,95.115,16000000.0
2007-07-12 09:04:00,95.099,95.109,95.082,95.091,11200000.0
2007-07-12 09:05:00,95.105,95.123,95.102,95.116,11200000.0
2007-07-12 09:06:00,95.121,95.145,95.121,95.145,12800000.0
2007-07-12 09:07:00,95.153,95.163,95.145,95.145,12800000.0
2007-07-12 09:08:00,95.119,95.119,95.105,95.115,12800000.0
2007-07-12 09:09:00,95.115,95.131,95.104,95.131,17400000.0
2007-07-12 09:10:00,95.154,95.154,95.139,95.145,12800000.0
2007-07-12 09:11:00,95.141,95.148,95.119,95.148,12800000.0
2007-07-12 09:12:00,95.141,95.175,95.141,95.175,13200000.0
2007-07-12 09:13:00,95.168,95.174,95.166,95.166,11200000.0
2007-07-12 09:14:00,95.161,95.161,95.152,95.16,11200000.0
2007-07-12 09:15:00,95.158,95.161,95.139,95.142,10600000.0
2007-07-12 09:16:00,95.125,95.138,95.125,95.137,12800000.0
2007-07-12 09:17:00,95.146,95.158,95.146,95.156,11200000.0
2007-07-12 09:18:00,95.155,95.161,95.155,95.16,14800000.0
2007-07-12 09:19:00,95.152,95.168,95.152,95.156,12800000.0
2007-07-12 09:20:00,95.155,95.163,95.152,95.163,16000000.0
2007-07-12 09:21:00,95.154,95.16,95.143,95.16,11200000.0
2007-07-12 09:22:00,95.167,95.181,95.164,95.168,17600000.0
2007-07-12 09:23:00,95.149,95.15,95.138,95.138,12800000.0
2007-07-12 09:24:00,95.141,95.165,95.14,95.158,12800000.0
2007-07-12 09:25:00,95.138,95.143,95.128,95.142,12800000.0
2007-07-12 09:26:00,95.138,95.159,95.136,95.159,11200000.0
2007-07-12 09:27:00,95.152,95.166,95.152,95.166,11200000.0
2007-07-12 09:28:00,95.153,95.167,95.153,95.165,12800000.0
2007-07-12 09:29:00,95.156,95.156,95.141,95.141,11200000.0
2007-07-12 09:30:00,95.131,95.131,95.111,95.111,12800000.0
2007-07-12 09:31:00,95.094,95.11,95.094,95.11,12800000.0
2007-07-12 09:32:00,95.101,95.103,95.079,95.08,14400000.0
2007-07-12 09:33:00,95.097,95.106,95.089,95.105,12800000.0
2007-07-12 09:34:00,95.125,95.159,95.125,95.159,11200000.0
2007-07-12 09:35:00,95.151,95.172,95.151,95.172,12800000.0
2007-07-12 09:36:00,95.179,95.202,95.179,95.19,16400000.0
2007-07-12 09:37:00,95.214,95.259,95.156,95.259,16000000.0
2007-07-12 09:38:00,95.287,95.289,95.279,95.283,11200000.0
2007-07-12 09:39:00,95.287,95.295,95.284,95.295,12800000.0
2007-07-12 09:40:00,95.298,95.315,95.289,95.303,14400000.0
2007-07-12 09:41:00,95.31,95.328,95.31,95.328,11200000.0
2007-07-12 09:42:00,95.326,95.339,95.326,95.339,16000000.0
2007-07-12 09:43:00,95.352,95.408,95.352,95.408,12800000.0
2007-07-12 09:44:00,95.423,95.446,95.423,95.434,12800000.0
2007-07-12 09:45:00,95.443,95.443,95.402,95.402,12800000.0
2007-07-12 09:46:00,95.366,95.373,95.358,95.373,11200000.0
2007-07-12 09:47:00,95.37,95.377,95.364,95.375,12800000.0
2007-07-12 09:48:00,95.358,95.358,95.339,95.35,11200000.0
2007-07-12 09:49:00,95.361,95.386,95.358,95.386,12800000.0
2007-07-12 09:50:00,95.367,95.367,95.347,95.347,15400000.0
2007-07-12 09:51:00,95.359,95.39,95.359,95.389,16000000.0
2007-07-12 09:52:00,95.384,95.386,95.377,95.386,11200000.0
2007-07-12 09:53:00,95.367,95.375,95.342,95.342,12800000.0
2007-07-12 09:54:00,95.347,95.357,95.347,95.351,11200000.0
2007-07-12 09:55:00,95.334,95.338,95.329,95.335,11200000.0
2007-07-12 09:56:00,95.341,95.341,95.318,95.318,13800000.0
2007-07-12 09:57:00,95.333,95.333,95.327,95.331,17600000.0
2007-07-12 09:58:00,95.33,95.341,95.244,95.327,17600000.0
2007-07-12 09:59:00,95.313,95.371,95.313,95.371,17000000.0
2007-07-12 10:00:00,95.356,95.356,95.328,95.339,11200000.0
2007-07-12 10:01:00,95.328,95.334,95.315,95.315,12800000.0
2007-07-12 10:02:00,95.324,95.324,95.305,95.319,16000000.0
2007-07-12 10:03:00,95.32,95.326,95.31,95.32,11200000.0
2007-07-12 10:04:00,95.298,95.298,95.289,95.289,3200000.0
2007-07-12 10:05:00,95.275,95.28,95.262,95.265,14800000.0
2007-07-12 10:06:00,95.28,95.283,95.274,95.283,16000000.0
2007-07-12 10:07:00,95.295,95.321,95.295,95.321,12800000.0
2007-07-12 10:08:00,95.325,95.329,95.316,95.32,11200000.0
2007-07-12 10:09:00,95.304,95.306,95.295,95.3,12800000.0
2007-07-12 10:10:00,95.289,95.293,95.283,95.292,17600000.0
2007-07-12 10:11:00,95.28,95.283,95.274,95.283,11200000.0
2007-07-12 10:12:00,95.304,95.32,95.297,95.32,12800000.0
2007-07-12 10:13:00,95.32,95.325,95.314,95.32,12800000.0
2007-07-12 10:14:00,95.314,95.314,95.283,95.283,11200000.0
2007-07-12 10:15:00,95.272,95.286,95.272,95.286,12800000.0
2007-07-12 10:16:00,95.286,95.303,95.286,95.3,12800000.0
2007-07-12 10:17:00,95.283,95.288,95.275,95.275,11200000.0
2007-07-12 10:18:00,95.284,95.284,95.258,95.284,11200000.0
2007-07-12 10:19:00,95.288,95.288,95.275,95.275,11200000.0
2007-07-12 10:20:00,95.269,95.272,95.259,95.259,17600000.0
2007-07-12 10:21:00,95.253,95.281,95.253,95.281,16000000.0
2007-07-12 10:22:00,95.282,95.282,95.257,95.257,11200000.0
2007-07-12 10:23:00,95.266,95.273,95.266,95.268,11200000.0
2007-07-12 10:24:00,95.267,95.282,95.267,95.273,13200000.0
2007-07-12 10:25:00,95.279,95.279,95.258,95.271,11200000.0
2007-07-12 10:26:00,95.256,95.26,95.256,95.258,6400000.0
2007-07-12 10:27:00,95.256,95.282,95.253,95.282,10600000.0
2007-07-12 10:28:00,95.291,95.302,95.291,95.293,12800000.0
2007-07-12 10:29:00,95.298,95.299,95.288,95.288,11200000.0
2007-07-12 10:30:00,95.287,95.304,95.287,95.292,12800000.0
2007-07-12 10:31:00,95.295,95.295,95.273,95.281,12800000.0
2007-07-12 10:32:00,95.275,95.286,95.275,95.277,17600000.0
2007-07-12 10:33:00,95.276,95.293,95.276,95.292,10600000.0
2007-07-12 10:34:00,95.29,95.3,95.29,95.3,11200000.0
2007-07-12 10:35:00,95.302,95.304,95.287,95.288,11200000.0
2007-07-12 10:36:00,95.273,95.278,95.273,95.277,10600000.0
2007-07-12 10:37:00,95.287,95.302,95.199,95.295,11200000.0
2007-07-12 10:38:00,95.308,95.31,95.286,95.293,12800000.0
2007-07-12 10:39:00,95.29,95.301,95.29,95.301,11200000.0
2007-07-12 10:40:00,95.29,95.298,95.288,95.296,16000000.0
2007-07-12 10:41:00,95.314,95.357,95.314,95.357,12800000.0
2007-07-12 10:42:00,95.375,95.389,95.371,95.378,11200000.0
2007-07-12 10:43:00,95.377,95.381,95.367,95.378,11600000.0
2007-07-12 10:44:00,95.362,95.362,95.349,95.35,12800000.0
2007-07-12 10:45:00,95.34,95.361,95.336,95.361,12800000.0
2007-07-12 10:46:00,95.365,95.365,95.355,95.357,12800000.0
2007-07-12 10:47:00,95.357,95.358,95.326,95.355,12800000.0
2007-07-12 10:48:00,95.343,95.343,95.311,95.311,12800000.0
2007-07-12 10:49:00,95.282,95.307,95.282,95.307,11200000.0
2007-07-12 10:50:00,95.283,95.285,95.269,95.277,16000000.0
2007-07-12 10:51:00,95.274,95.282,95.273,95.282,17600000.0
2007-07-12 10:52:00,95.275,95.275,95.263,95.266,10600000.0
2007-07-12 10:53:00,95.268,95.274,95.253,95.257,11200000.0
2007-07-12 10:54:00,95.271,95.274,95.255,95.274,17600000.0
2007-07-12 10:55:00,95.287,95.293,95.279,95.286,11200000.0
2007-07-12 10:56:00,95.29,95.304,95.29,95.304,17000000.0
2007-07-12 10:57:00,95.329,95.329,95.31,95.31,16000000.0
2007-07-12 10:58:00,95.281,95.287,95.19,95.287,12800000.0
2007-07-12 10:59:00,95.278,95.278,95.25,95.257,11200000.0
2007-07-12 11:00:00,95.264,95.264,95.247,95.247,12800000.0
2007-07-12 11:01:00,95.256,95.278,95.256,95.278,12200000.0
2007-07-12 11:02:00,95.286,95.291,95.278,95.278,15400000.0
2007-07-12 11:03:00,95.295,95.295,95.276,95.291,12800000.0
2007-07-12 11:04:00,95.303,95.317,95.303,95.317,14400000.0
2007-07-12 11:05:00,95.321,95.321,95.301,95.311,17000000.0
2007-07-12 11:06:00,95.311,95.319,95.307,95.318,17000000.0
2007-07-12 11:07:00,95.312,95.328,95.3,95.328,17600000.0
2007-07-12 11:08:00,95.27,95.332,95.27,95.318,11200000.0
2007-07-12 11:09:00,95.307,95.315,95.3,95.306,17600000.0
2007-07-12 11:10:00,95.3,95.309,95.295,95.305,12800000.0
2007-07-12 11:11:00,95.314,95.333,95.311,95.333,11600000.0
2007-07-12 11:12:00,95.346,95.372,95.346,95.359,17600000.0
2007-07-12 11:13:00,95.368,95.384,95.359,95.369,14400000.0
2007-07-12 11:14:00,95.378,95.398,95.378,95.394,11200000.0
2007-07-12 11:15:00,95.385,95.397,95.382,95.397,11200000.0
2007-07-12 11:16:00,95.408,95.41,95.403,95.41,12800000.0
2007-07-12 11:17:00,95.434,95.463,95.426,95.463,11200000.0
2007-07-12 11:18:00,95.474,95.474,95.442,95.444,13200000.0
2007-07-12 11:19:00,95.441,95.46,95.44,95.46,17600000.0
2007-07-12 11:20:00,95.47,95.47,95.46,95.462,12800000.0
2007-07-12 11:21:00,95.463,95.463,95.45,95.462,13800000.0
2007-07-12 11:22:00,95.456,95.469,95.451,95.469,12800000.0
2007-07-12 11:23:00,95.477,95.481,95.472,95.472,11600000.0
2007-07-12 11:24:00,95.473,95.473,95.448,95.454,12800000.0
2007-07-12 11:25:00,95.468,95.473,95.449,95.466,17600000.0
2007-07-12 11:26:00,95.476,95.481,95.474,95.475,14400000.0
2007-07-12 11:27:00,95.473,95.481,95.464,95.47,11200000.0
2007-07-12 11:28:00,95.451,95.46,95.451,95.46,14400000.0
2007-07-12 11:29:00,95.467,95.472,95.461,95.461,14400000.0
2007-07-12 11:30:00,95.435,95.447,95.435,95.445,14400000.0
2007-07-12 11:31:00,95.457,95.462,95.449,95.451,11200000.0
2007-07-12 11:32:00,95.451,95.463,95.449,95.463,17600000.0
2007-07-12 11:33:00,95.47,95.477,95.466,95.466,12800000.0
2007-07-12 11:34:00,95.466,95.477,95.457,95.457,12800000.0
2007-07-12 11:35:00,95.455,95.483,95.455,95.483,11200000.0
2007-07-12 11:36:00,95.486,95.487,95.484,95.484,12800000.0
2007-07-12 11:37:00,95.48,95.486,95.478,95.478,11200000.0
2007-07-12 11:38:00,95.489,95.501,95.489,95.501,11200000.0
2007-07-12 11:39:00,95.528,95.534,95.506,95.506,11200000.0
2007-07-12 11:40:00,95.497,95.508,95.494,95.502,11200000.0
2007-07-12 11:41:00,95.509,95.53,95.509,95.521,16000000.0
2007-07-12 11:42:00,95.506,95.525,95.506,95.52,17600000.0
2007-07-12 11:43:00,95.519,95.519,95.484,95.484,11200000.0
2007-07-12 11:44:00,95.465,95.496,95.465,95.496,11200000.0
2007-07-12 11:45:00,95.503,95.509,95.502,95.506,14400000.0
2007-07-12 11:46:00,95.501,95.507,95.498,95.507,10600000.0
2007-07-12 11:47:00,95.499,95.503,95.485,95.501,17600000.0
2007-07-12 11:48:00,95.484,95.484,95.463,95.473,11200000.0
2007-07-12 11:49:00,95.468,95.49,95.468,95.489,12800000.0
2007-07-12 11:50:00,95.477,95.478,95.466,95.468,12800000.0
2007-07-12 11:51:00,95.45,95.45,95.426,95.434,11200000.0
2007-07-12 11:52:00,95.417,95.423,95.415,95.423,11200000.0
2007-07-12 11:53:00,95.423,95.423,95.408,95.415,15400000.0
2007-07-12 11:54:00,95.413,95.413,95.399,95.409,14400000.0
2007-07-12 11:55:00,95.414,95.417,95.337,95.395,11200000.0
2007-07-12 11:56:00,95.37,95.395,95.37,95.395,12800000.0
2007-07-12 11:57:00,95.373,95.373,95.357,95.364,17600000.0
2007-07-12 11:58:00,95.395,95.395,95.378,95.378,11200000.0
2007-07-12 11:59:00,95.392,95.407,95.386,95.407,11200000.0
2007-07-12 12:00:00,95.392,95.392,95.38,95.38,11200000.0
2007-07-12 12:01:00,95.359,95.371,95.349,95.369,11200000.0
2007-07-12 12:02:00,95.366,95.379,95.366,95.375,13800000.0
2007-07-12 12:03:00,95.366,95.366,95.339,95.348,11200000.0
2007-07-12 12:04:00,95.361,95.361,95.334,95.341,17600000.0
2007-07-12 12:05:00,95.36,95.366,95.341,95.341,17600000.0
2007-07-12 12:06:00,95.317,95.327,95.314,95.314,12200000.0
2007-07-12 12:07:00,95.335,95.335,95.318,95.318,11200000.0
2007-07-12 12:08:00,95.299,95.328,95.293,95.326,11200000.0
2007-07-12 12:09:00,95.346,95.383,95.346,95.382,14400000.0
2007-07-12 12:10:00,95.4,95.418,95.4,95.408,11200000.0
2007-07-12 12:11:00,95.4,95.409,95.397,95.402,12800000.0
2007-07-12 12:12:00,95.418,95.427,95.418,95.418,11200000.0
2007-07-12 12:13:00,95.442,95.449,95.438,95.444,11200000.0
2007-07-12 12:14:00,95.451,95.455,95.439,95.443,12800000.0
2007-07-12 12:15:00,95.424,95.443,95.424,95.443,12800000.0
2007-07-12 12:16:00,95.433,95.434,95.412,95.415,12200000.0
2007-07-12 12:17:00,95.445,95.446,95.383,95.439,17000000.0
2007-07-12 12:18:00,95.442,95.442,95.432,95.436,15400000.0
2007-07-12 12:19:00,95.424,95.433,95.416,95.433,12800000.0
2007-07-12 12:20:00,95.438,95.44,95.43,95.44,14400000.0
2007-07-12 12:21:00,95.45,95.45,95.432,95.443,16000000.0
2007-07-12 12:22:00,95.44,95.448,95.439,95.44,16000000.0
2007-07-12 12:23:00,95.411,95.42,95.407,95.42,14400000.0
2007-07-12 12:24:00,95.432,95.439,95.425,95.432,12800000.0
2007-07-12 12:25:00,95.437,95.441,95.434,95.441,11200000.0
2007-07-12 12:26:00,95.459,95.478,95.459,95.47,11200000.0
2007-07-12 12:27:00,95.469,95.476,95.46,95.46,11600000.0
2007-07-12 12:28:00,95.461,95.467,95.446,95.467,12800000.0
2007-07-12 12:29:00,95.453,95.46,95.444,95.46,17600000.0
2007-07-12 12:30:00,95.459,95.47,95.459,95.467,17600000.0
2007-07-12 12:31:00,95.455,95.475,95.455,95.468,12800000.0
2007-07-12 12:32:00,95.477,95.491,95.474,95.476,12800000.0
2007-07-12 12:33:00,95.482,95.493,95.48,95.492,14400000.0
2007-07-12 12:34:00,95.486,95.497,95.486,95.497,12800000.0
2007-07-12 12:35:00,95.499,95.499,95.493,95.497,11200000.0
2007-07-12 12:36:00,95.488,95.5,95.487,95.5,11200000.0
2007-07-12 12:37:00,95.49,95.497,95.473,95.483,11200000.0
2007-07-12 12:38:00,95.485,95.49,95.398,95.483,17600000.0
2007-07-12 12:39:00,95.492,95.501,95.492,95.492,16000000.0
2007-07-12 12:40:00,95.485,95.491,95.471,95.482,16000000.0
2007-07-12 12:41:00,95.482,95.49,95.477,95.477,12800000.0
2007-07-12 12:42:00,95.476,95.476,95.459,95.461,14400000.0
2007-07-12 12:43:00,95.46,95.46,95.447,95.454,12200000.0
2007-07-12 12:44:00,95.447,95.464,95.447,95.463,17600000.0
2007-07-12 12:45:00,95.469,95.469,95.451,95.462,16000000.0
2007-07-12 12:46:00,95.449,95.449,95.44,95.447,12800000.0
2007-07-12 12:47:00,95.442,95.442,95.415,95.427,12800000.0
2007-07-12 12:48:00,95.425,95.435,95.418,95.435,12200000.0
2007-07-12 12:49:00,95.426,95.426,95.416,95.421,16000000.0
2007-07-12 12:50:00,95.422,95.433,95.422,95.427,14800000.0
2007-07-12 12:51:00,95.433,95.434,95.426,95.427,11200000.0
2007-07-12 12:52:00,95.432,95.433,95.418,95.422,11200000.0
2007-07-12 12:53:00,95.411,95.422,95.411,95.422,11200000.0
2007-07-12 12:54:00,95.43,95.43,95.421,95.423,12800000.0
2007-07-12 12:55:00,95.42,95.425,95.41,95.41,15400000.0
2007-07-12 12:56:00,95.394,95.403,95.389,95.4,11200000.0
2007-07-12 12:57:00,95.409,95.42,95.395,95.395,11200000.0
2007-07-12 12:58:00,95.38,95.38,95.364,95.373,17600000.0
2007-07-12 12:59:00,95.385,95.403,95.385,95.398,16000000.0
2007-07-12 13:00:00,95.408,95.411,95.39,95.392,12800000.0
2007-07-12 13:01:00,95.375,95.394,95.37,95.394,14400000.0
2007-07-12 13:02:00,95.403,95.403,95.394,95.394,12800000.0
2007-07-12 13:03:00,95.399,95.4,95.386,95.4,9600000.0
2007-07-12 13:04:00,95.382,95.386,95.378,95.383,11200000.0
2007-07-12 13:05:00,95.38,95.391,95.38,95.391,12800000.0
2007-07-12 13:06:00,95.383,95.383,95.363,95.371,11200000.0
2007-07-12 13:07:00,95.375,95.38,95.367,95.367,14400000.0
2007-07-12 13:08:00,95.374,95.39,95.374,95.39,17600000.0
2007-07-12 13:09:00,95.404,95.404,95.389,95.392,12800000.0
2007-07-12 13:10:00,95.403,95.411,95.388,95.388,15400000.0
2007-07-12 13:11:00,95.413,95.422,95.41,95.419,11200000.0
2007-07-12 13:12:00,95.429,95.429,95.415,95.415,12800000.0
2007-07-12 13:13:00,95.408,95.408,95.384,95.385,17600000.0
2007-07-12 13:14:00,95.406,95.414,95.395,95.395,12800000.0
2007-07-12 13:15:00,95.419,95.446,95.419,95.446,12200000.0
2007-07-12 13:16:00,95.449,95.453,95.429,95.433,17600000.0
2007-07-12 13:17:00,95.425,95.438,95.425,95.428,12800000.0
2007-07-12 13:18:00,95.407,95.436,95.405,95.436,11200000.0
2007-07-12 13:19:00,95.422,95.422,95.411,95.416,16000000.0
2007-07-12 13:20:00,95.425,95.431,95.417,95.417,17600000.0
2007-07-12 13:21:00,95.414,95.418,95.402,95.418,11200000.0
2007-07-12 13:22:00,95.405,95.405,95.402,95.402,7400000.0
2007-07-12 13:23:00,95.403,95.403,95.386,95.386,12800000.0
2007-07-12 13:24:00,95.395,95.449,95.395,95.449,11200000.0
2007-07-12 13:25:00,95.453,95.466,95.452,95.452,17600000.0
2007-07-12 13:26:00,95.453,95.473,95.453,95.473,17600000.0
2007-07-12 13:27:00,95.464,95.467,95.453,95.453,12800000.0
2007-07-12 13:28:00,95.442,95.447,95.348,95.447,16000000.0
2007-07-12 13:29:00,95.434,95.463,95.368,95.451,11200000.0
2007-07-12 13:30:00,95.455,95.466,95.455,95.463,12800000.0
2007-07-12 13:31:00,95.453,95.476,95.453,95.476,11200000.0
2007-07-12 13:32:00,95.465,95.465,95.456,95.461,11200000.0
2007-07-12 13:33:00,95.465,95.469,95.442,95.459,19200000.0
2007-07-12 13:34:00,95.438,95.46,95.438,95.458,13200000.0
2007-07-12 13:35:00,95.466,95.481,95.466,95.471,37200000.0
2007-07-12 13:36:00,95.48,95.48,95.467,95.467,17600000.0
2007-07-12 13:37:00,95.458,95.464,95.443,95.443,14400000.0
2007-07-12 13:38:00,95.439,95.445,95.433,95.441,33000000.0
2007-07-12 13:39:00,95.436,95.436,95.415,95.415,14400000.0
2007-07-12 13:40:00,95.409,95.427,95.4,95.427,40000000.0
2007-07-12 13:41:00,95.414,95.443,95.414,95.443,16000000.0
2007-07-12 13:42:00,95.433,95.444,95.433,95.442,11200000.0
2007-07-12 13:43:00,95.445,95.445,95.436,95.442,27200000.0
2007-07-12 13:44:00,95.44,95.451,95.439,95.447,32400000.0
2007-07-12 13:45:00,95.442,95.454,95.442,95.444,20800000.0
2007-07-12 13:46:00,95.447,95.453,95.443,95.448,24000000.0
2007-07-12 13:47:00,95.457,95.459,95.454,95.454,12800000.0
2007-07-12 13:48:00,95.451,95.452,95.441,95.441,12800000.0
2007-07-12 13:49:00,95.454,95.469,95.454,95.463,17600000.0
2007-07-12 13:50:00,95.469,95.469,95.454,95.466,11200000.0
2007-07-12 13:51:00,95.465,95.467,95.457,95.457,24000000.0
2007-07-12 13:52:00,95.45,95.474,95.443,95.454,12200000.0
2007-07-12 13:53:00,95.449,95.461,95.449,95.455,17600000.0
2007-07-12 13:54:00,95.449,95.453,95.448,95.452,25600000.0
2007-07-12 13:55:00,95.454,95.463,95.453,95.46,14400000.0
2007-07-12 13:56:00,95.464,95.464,95.444,95.462,14400000.0
2007-07-12 13:57:00,95.46,95.461,95.452,95.457,28800000.0
2007-07-12 13:58:00,95.444,95.455,95.436,95.439,14400000.0
2007-07-12 13:59:00,95.457,95.457,95.436,95.453,32000000.0
2007-07-12 14:00:00,95.454,95.454,95.422,95.422,47800000.0
2007-07-12 14:01:00,95.424,95.445,95.424,95.445,32000000.0
2007-07-12 14:02:00,95.46,95.471,95.457,95.457,14400000.0
2007-07-12 14:03:00,95.465,95.465,95.455,95.455,14400000.0
2007-07-12 14:04:00,95.455,95.461,95.455,95.46,11200000.0
2007-07-12 14:05:00,95.458,95.464,95.454,95.454,23400000.0
2007-07-12 14:06:00,95.466,95.472,95.461,95.465,36800000.0
2007-07-12 14:07:00,95.455,95.47,95.435,95.451,40000000.0
2007-07-12 14:08:00,95.454,95.466,95.454,95.46,16000000.0
2007-07-12 14:09:00,95.465,95.473,95.461,95.473,33000000.0
2007-07-12 14:10:00,95.473,95.475,95.468,95.471,33600000.0
2007-07-12 14:11:00,95.464,95.473,95.463,95.473,14400000.0
2007-07-12 14:12:00,95.456,95.473,95.441,95.457,27200000.0
2007-07-12 14:13:00,95.439,95.476,95.439,95.476,14400000.0
2007-07-12 14:14:00,95.469,95.474,95.469,95.474,12800000.0
2007-07-12 14:15:00,95.472,95.477,95.465,95.465,28800000.0
2007-07-12 14:16:00,95.456,95.476,95.452,95.476,25600000.0
2007-07-12 14:17:00,95.47,95.505,95.47,95.505,12800000.0
2007-07-12 14:18:00,95.508,95.509,95.488,95.509,16000000.0
2007-07-12 14:19:00,95.514,95.514,95.492,95.498,12800000.0
2007-07-12 14:20:00,95.493,95.501,95.468,95.493,25600000.0
2007-07-12 14:21:00,95.503,95.521,95.503,95.521,29200000.0
2007-07-12 14:22:00,95.528,95.531,95.51,95.531,24000000.0
2007-07-12 14:23:00,95.542,95.56,95.542,95.548,48400000.0
2007-07-12 14:24:00,95.55,95.561,95.545,95.551,12800000.0
2007-07-12 14:25:00,95.531,95.544,95.531,95.544,12200000.0
2007-07-12 14:26:00,95.533,95.544,95.522,95.522,12200000.0
2007-07-12 14:27:00,95.525,95.525,95.502,95.515,17000000.0
2007-07-12 14:28:00,95.51,95.51,95.492,95.503,11200000.0
2007-07-12 14:29:00,95.523,95.523,95.503,95.503,36800000.0
2007-07-12 14:30:00,95.489,95.508,95.489,95.508,22400000.0
2007-07-12 14:31:00,95.504,95.531,95.504,95.516,20800000.0
2007-07-12 14:32:00,95.536,95.537,95.526,95.526,39400000.0
2007-07-12 14:33:00,95.526,95.533,95.518,95.53,24000000.0
2007-07-12 14:34:00,95.544,95.544,95.528,95.528,33600000.0
2007-07-12 14:35:00,95.537,95.577,95.537,95.577,13800000.0
2007-07-12 14:36:00,95.588,95.608,95.588,95.589,12800000.0
2007-07-12 14:37:00,95.562,95.566,95.555,95.566,10600000.0
2007-07-12 14:38:00,95.568,95.577,95.563,95.569,56400000.0
2007-07-12 14:39:00,95.555,95.561,95.546,95.561,12800000.0
2007-07-12 14:40:00,95.552,95.56,95.543,95.543,14400000.0
2007-07-12 14:41:00,95.533,95.538,95.528,95.528,56000000.0
2007-07-12 14:42:00,95.545,95.549,95.536,95.549,13200000.0
2007-07-12 14:43:00,95.563,95.575,95.563,95.575,25600000.0
2007-07-12 14:44:00,95.578,95.588,95.578,95.585,11200000.0
2007-07-12 14:45:00,95.592,95.595,95.586,95.586,11200000.0
2007-07-12 14:46:00,95.563,95.563,95.561,95.563,11200000.0
2007-07-12 14:47:00,95.564,95.576,95.564,95.572,16000000.0
2007-07-12 14:48:00,95.574,95.587,95.574,95.579,19200000.0
2007-07-12 14:49:00,95.588,95.588,95.573,95.573,32000000.0
2007-07-12 14:50:00,95.577,95.578,95.558,95.558,28800000.0
2007-07-12 14:51:00,95.557,95.579,95.557,95.579,32000000.0
2007-07-12 14:52:00,95.592,95.6,95.592,95.595,12800000.0
2007-07-12 14:53:00,95.609,95.609,95.59,95.598,17000000.0
2007-07-12 14:54:00,95.573,95.581,95.568,95.569,12800000.0
2007-07-12 14:55:00,95.601,95.608,95.591,95.591,16000000.0
2007-07-12 14:56:00,95.586,95.608,95.586,95.601,12800000.0
2007-07-12 14:57:00,95.623,95.624,95.6,95.6,12800000.0
2007-07-12 14:58:00,95.61,95.615,95.604,95.615,17000000.0
2007-07-12 14:59:00,95.605,95.605,95.577,95.584,16000000.0
2007-07-12 15:00:00,95.606,95.637,95.606,95.637,14400000.0
2007-07-12 15:01:00,95.651,95.66,95.625,95.625,12800000.0
2007-07-12 15:02:00,95.627,95.653,95.624,95.653,27200000.0
2007-07-12 15:03:00,95.667,95.687,95.667,95.686,12800000.0
2007-07-12 15:04:00,95.689,95.691,95.681,95.688,24000000.0
2007-07-12 15:05:00,95.68,95.681,95.67,95.67,11200000.0
2007-07-12 15:06:00,95.664,95.664,95.659,95.659,11200000.0
2007-07-12 15:07:00,95.667,95.668,95.656,95.668,26000000.0
2007-07-12 15:08:00,95.666,95.666,95.644,95.65,22400000.0
2007-07-12 15:09:00,95.65,95.677,95.65,95.676,16000000.0
2007-07-12 15:10:00,95.692,95.701,95.688,95.696,40000000.0
2007-07-12 15:11:00,95.701,95.713,95.694,95.694,31400000.0
2007-07-12 15:12:00,95.702,95.708,95.698,95.707,11200000.0
2007-07-12 15:13:00,95.702,95.719,95.702,95.719,45200000.0
2007-07-12 15:14:00,95.707,95.711,95.703,95.711,35200000.0
2007-07-12 15:15:00,95.71,95.71,95.702,95.708,22400000.0
2007-07-12 15:16:00,95.7,95.703,95.692,95.693,36800000.0
2007-07-12 15:17:00,95.685,95.691,95.676,95.679,22400000.0
2007-07-12 15:18:00,95.673,95.675,95.664,95.665,22400000.0
2007-07-12 15:19:00,95.665,95.665,95.656,95.66,16000000.0
2007-07-12 15:20:00,95.656,95.662,95.656,95.661,23400000.0
2007-07-12 15:21:00,95.669,95.669,95.652,95.668,14400000.0
2007-07-12 15:22:00,95.667,95.678,95.662,95.678,14400000.0
2007-07-12 15:23:00,95.677,95.677,95.665,95.665,48000000.0
2007-07-12 15:24:00,95.66,95.695,95.66,95.695,25600000.0
2007-07-12 15:25:00,95.693,95.697,95.683,95.683,27600000.0
2007-07-12 15:26:00,95.689,95.702,95.689,95.695,40000000.0
2007-07-12 15:27:00,95.706,95.712,95.706,95.712,28800000.0
2007-07-12 15:28:00,95.703,95.723,95.703,95.717,70800000.0
2007-07-12 15:29:00,95.718,95.725,95.628,95.714,46400000.0
2007-07-12 15:30:00,95.63,95.759,95.615,95.638,115200000.0
2007-07-12 15:31:00,95.722,95.722,95.689,95.689,60800000.0
2007-07-12 15:32:00,95.721,95.729,95.721,95.727,29800000.0
2007-07-12 15:33:00,95.729,95.756,95.729,95.746,30400000.0
2007-07-12 15:34:00,95.731,95.733,95.722,95.726,22400000.0
2007-07-12 15:35:00,95.711,95.726,95.7,95.726,33600000.0
2007-07-12 15:36:00,95.728,95.738,95.711,95.711,32000000.0
2007-07-12 15:37:00,95.715,95.723,95.714,95.714,30400000.0
2007-07-12 15:38:00,95.725,95.746,95.725,95.746,59200000.0
2007-07-12 15:39:00,95.767,95.769,95.756,95.769,36800000.0
2007-07-12 15:40:00,95.772,95.785,95.766,95.785,35200000.0
2007-07-12 15:41:00,95.781,95.784,95.775,95.784,25600000.0
2007-07-12 15:42:00,95.786,95.795,95.783,95.795,42600000.0
2007-07-12 15:43:00,95.797,95.803,95.793,95.8,27200000.0
2007-07-12 15:44:00,95.798,95.798,95.784,95.793,27200000.0
2007-07-12 15:45:00,95.802,95.804,95.78,95.796,16000000.0
2007-07-12 15:46:00,95.803,95.827,95.803,95.827,14400000.0
2007-07-12 15:47:00,95.825,95.825,95.784,95.787,30400000.0
2007-07-12 15:48:00,95.776,95.788,95.771,95.771,27200000.0
2007-07-12 15:49:00,95.781,95.781,95.769,95.778,11200000.0
2007-07-12 15:50:00,95.776,95.789,95.76,95.789,11600000.0
2007-07-12 15:51:00,95.794,95.794,95.771,95.771,12800000.0
2007-07-12 15:52:00,95.779,95.779,95.77,95.77,20800000.0
2007-07-12 15:53:00,95.77,95.77,95.75,95.75,24000000.0
2007-07-12 15:54:00,95.769,95.787,95.769,95.775,28800000.0
2007-07-12 15:55:00,95.778,95.804,95.778,95.797,24000000.0
2007-07-12 15:56:00,95.797,95.81,95.791,95.81,51200000.0
2007-07-12 15:57:00,95.803,95.817,95.803,95.814,12800000.0
2007-07-12 15:58:00,95.817,95.817,95.796,95.796,19200000.0
2007-07-12 15:59:00,95.782,95.782,95.773,95.775,36200000.0
2007-07-12 16:00:00,95.772,95.786,95.767,95.786,51200000.0
2007-07-12 16:01:00,95.807,95.811,95.776,95.776,41600000.0
2007-07-12 16:02:00,95.768,95.768,95.747,95.758,22400000.0
2007-07-12 16:03:00,95.753,95.76,95.751,95.751,64000000.0
2007-07-12 16:04:00,95.76,95.767,95.754,95.754,44800000.0
2007-07-12 16:05:00,95.749,95.749,95.728,95.733,48000000.0
2007-07-12 16:06:00,95.742,95.749,95.738,95.738,35200000.0
2007-07-12 16:07:00,95.745,95.745,95.718,95.735,32000000.0
2007-07-12 16:08:00,95.751,95.751,95.722,95.729,45200000.0
2007-07-12 16:09:00,95.75,95.77,95.75,95.77,44800000.0
2007-07-12 16:10:00,95.778,95.782,95.772,95.772,41600000.0
2007-07-12 16:11:00,95.771,95.783,95.771,95.774,14400000.0
2007-07-12 16:12:00,95.78,95.799,95.78,95.799,56000000.0
2007-07-12 16:13:00,95.802,95.802,95.786,95.798,11200000.0
2007-07-12 16:14:00,95.804,95.826,95.804,95.82,49600000.0
2007-07-12 16:15:00,95.826,95.828,95.82,95.822,58600000.0
2007-07-12 16:16:00,95.818,95.826,95.814,95.815,17600000.0
2007-07-12 16:17:00,95.83,95.83,95.807,95.807,38400000.0
2007-07-12 16:18:00,95.807,95.807,95.797,95.797,4800000.0
2007-07-12 16:19:00,95.798,95.798,95.789,95.792,22400000.0
2007-07-12 16:20:00,95.786,95.79,95.779,95.788,11200000.0
2007-07-12 16:21:00,95.777,95.785,95.776,95.782,26600000.0
2007-07-12 16:22:00,95.779,95.779,95.769,95.773,41600000.0
2007-07-12 16:23:00,95.769,95.769,95.756,95.758,43200000.0
2007-07-12 16:24:00,95.749,95.767,95.749,95.763,17600000.0
2007-07-12 16:25:00,95.76,95.76,95.744,95.748,33000000.0
2007-07-12 16:26:00,95.739,95.739,95.727,95.727,17600000.0
2007-07-12 16:27:00,95.724,95.737,95.724,95.731,35200000.0
2007-07-12 16:28:00,95.734,95.74,95.73,95.734,27200000.0
2007-07-12 16:29:00,95.744,95.75,95.741,95.747,11200000.0
2007-07-12 16:30:00,95.765,95.77,95.752,95.767,11200000.0
2007-07-12 16:31:00,95.774,95.792,95.774,95.791,41600000.0
2007-07-12 16:32:00,95.797,95.804,95.787,95.789,12800000.0
2007-07-12 16:33:00,95.788,95.788,95.759,95.768,27200000.0
2007-07-12 16:34:00,95.761,95.775,95.761,95.773,35200000.0
2007-07-12 16:35:00,95.79,95.81,95.79,95.81,52800000.0
2007-07-12 16:36:00,95.812,95.812,95.772,95.778,51200000.0
2007-07-12 16:37:00,95.768,95.78,95.763,95.779,41600000.0
2007-07-12 16:38:00,95.794,95.794,95.782,95.794,40000000.0
2007-07-12 16:39:00,95.781,95.781,95.766,95.766,35600000.0
2007-07-12 16:40:00,95.764,95.769,95.745,95.752,55800000.0
2007-07-12 16:41:00,95.747,95.748,95.731,95.733,73600000.0
2007-07-12 16:42:00,95.732,95.754,95.732,95.743,54400000.0
2007-07-12 16:43:00,95.73,95.73,95.699,95.699,17600000.0
2007-07-12 16:44:00,95.721,95.738,95.721,95.738,11200000.0
2007-07-12 16:45:00,95.728,95.734,95.709,95.727,57000000.0
2007-07-12 16:46:00,95.736,95.748,95.736,95.748,10000000.0
2007-07-12 16:47:00,95.744,95.75,95.735,95.75,69200000.0
2007-07-12 16:48:00,95.735,95.759,95.735,95.758,52800000.0
2007-07-12 16:49:00,95.768,95.772,95.764,95.77,36200000.0
2007-07-12 16:50:00,95.772,95.782,95.765,95.769,75200000.0
2007-07-12 16:51:00,95.768,95.78,95.768,95.78,30800000.0
2007-07-12 16:52:00,95.796,95.819,95.796,95.805,45800000.0
2007-07-12 16:53:00,95.816,95.816,95.787,95.794,30400000.0
2007-07-12 16:54:00,95.798,95.798,95.771,95.778,11200000.0
2007-07-12 16:55:00,95.766,95.766,95.735,95.735,27200000.0
2007-07-12 16:56:00,95.721,95.725,95.714,95.718,36800000.0
2007-07-12 16:57:00,95.711,95.741,95.711,95.736,19200000.0
2007-07-12 16:58:00,95.761,95.761,95.742,95.742,13200000.0
2007-07-12 16:59:00,95.727,95.772,95.72,95.772,51200000.0
2007-07-12 17:00:00,95.777,95.777,95.738,95.738,49600000.0
2007-07-12 17:01:00,95.728,95.744,95.722,95.744,40000000.0
2007-07-12 17:02:00,95.744,95.744,95.734,95.741,33600000.0
2007-07-12 17:03:00,95.742,95.743,95.727,95.728,44800000.0
2007-07-12 17:04:00,95.714,95.714,95.669,95.669,41600000.0
2007-07-12 17:05:00,95.671,95.695,95.671,95.693,53800000.0
2007-07-12 17:06:00,95.701,95.701,95.665,95.691,59000000.0
2007-07-12 17:07:00,95.691,95.693,95.681,95.693,35200000.0
2007-07-12 17:08:00,95.691,95.709,95.691,95.697,68800000.0
2007-07-12 17:09:00,95.714,95.72,95.709,95.719,59200000.0
2007-07-12 17:10:00,95.719,95.719,95.696,95.696,25600000.0
2007-07-12 17:11:00,95.658,95.685,95.651,95.651,38400000.0
2007-07-12 17:12:00,95.677,95.685,95.674,95.685,25600000.0
2007-07-12 17:13:00,95.684,95.686,95.671,95.671,28800000.0
2007-07-12 17:14:00,95.663,95.674,95.661,95.661,22400000.0
2007-07-12 17:15:00,95.664,95.685,95.664,95.685,19200000.0
2007-07-12 17:16:00,95.69,95.69,95.673,95.678,17600000.0
2007-07-12 17:17:00,95.674,95.674,95.664,95.666,38400000.0
2007-07-12 17:18:00,95.64,95.668,95.638,95.645,57600000.0
2007-07-12 17:19:00,95.667,95.67,95.664,95.664,23400000.0
2007-07-12 17:20:00,95.658,95.659,95.652,95.652,16000000.0
2007-07-12 17:21:00,95.66,95.692,95.66,95.692,28600000.0
2007-07-12 17:22:00,95.688,95.688,95.681,95.681,19200000.0
2007-07-12 17:23:00,95.677,95.688,95.677,95.688,11200000.0
2007-07-12 17:24:00,95.691,95.699,95.666,95.679,12800000.0
2007-07-12 17:25:00,95.696,95.712,95.694,95.712,18000000.0
2007-07-12 17:26:00,95.703,95.704,95.696,95.696,35600000.0
2007-07-12 17:27:00,95.693,95.7,95.689,95.691,46600000.0
2007-07-12 17:28:00,95.681,95.689,95.67,95.67,31400000.0
2007-07-12 17:29:00,95.683,95.686,95.673,95.679,27600000.0
2007-07-12 17:30:00,95.68,95.694,95.68,95.687,17000000.0
2007-07-12 17:31:00,95.698,95.719,95.698,95.719,87400000.0
2007-07-12 17:32:00,95.735,95.735,95.719,95.735,52800000.0
2007-07-12 17:33:00,95.752,95.757,95.751,95.752,36800000.0
2007-07-12 17:34:00,95.761,95.761,95.745,95.758,63400000.0
2007-07-12 17:35:00,95.765,95.765,95.744,95.744,43000000.0
2007-07-12 17:36:00,95.723,95.723,95.704,95.712,33600000.0
2007-07-12 17:37:00,95.74,95.771,95.74,95.769,16000000.0
2007-07-12 17:38:00,95.764,95.767,95.757,95.759,35200000.0
2007-07-12 17:39:00,95.761,95.768,95.753,95.768,16400000.0
2007-07-12 17:40:00,95.773,95.783,95.76,95.76,74000000.0
2007-07-12 17:41:00,95.753,95.76,95.739,95.739,12800000.0
2007-07-12 17:42:00,95.743,95.755,95.743,95.75,12800000.0
2007-07-12 17:43:00,95.77,95.77,95.738,95.749,17600000.0
2007-07-12 17:44:00,95.752,95.766,95.75,95.766,30400000.0
2007-07-12 17:45:00,95.748,95.75,95.743,95.743,30400000.0
2007-07-12 17:46:00,95.749,95.766,95.749,95.761,41600000.0
2007-07-12 17:47:00,95.764,95.822,95.764,95.822,57000000.0
2007-07-12 17:48:00,95.857,95.857,95.801,95.801,57600000.0
2007-07-12 17:49:00,95.78,95.786,95.766,95.785,46400000.0
2007-07-12 17:50:00,95.798,95.801,95.795,95.797,12800000.0
2007-07-12 17:51:00,95.789,95.793,95.783,95.789,49600000.0
2007-07-12 17:52:00,95.781,95.784,95.775,95.777,43200000.0
2007-07-12 17:53:00,95.776,95.776,95.767,95.771,33600000.0
2007-07-12 17:54:00,95.77,95.775,95.765,95.775,38400000.0
2007-07-12 17:55:00,95.772,95.772,95.762,95.766,40000000.0
2007-07-12 17:56:00,95.754,95.759,95.751,95.759,44200000.0
2007-07-12 17:57:00,95.75,95.75,95.731,95.731,36800000.0
2007-07-12 17:58:00,95.721,95.731,95.717,95.717,17000000.0
2007-07-12 17:59:00,95.726,95.736,95.723,95.728,62400000.0
2007-07-12 18:00:00,95.72,95.728,95.72,95.728,51200000.0
2007-07-12 18:01:00,95.73,95.732,95.726,95.726,31400000.0
2007-07-12 18:02:00,95.728,95.751,95.728,95.751,24000000.0
2007-07-12 18:03:00,95.738,95.751,95.726,95.75,36800000.0
2007-07-12 18:04:00,95.75,95.75,95.733,95.733,33000000.0
2007-07-12 18:05:00,95.73,95.736,95.724,95.733,12800000.0
2007-07-12 18:06:00,95.736,95.736,95.725,95.73,30400000.0
2007-07-12 18:07:00,95.728,95.728,95.722,95.725,11200000.0
2007-07-12 18:08:00,95.704,95.711,95.703,95.711,84200000.0
2007-07-12 18:09:00,95.716,95.72,95.711,95.72,33600000.0
2007-07-12 18:10:00,95.699,95.713,95.693,95.713,16000000.0
2007-07-12 18:11:00,95.722,95.734,95.722,95.732,12800000.0
2007-07-12 18:12:00,95.729,95.735,95.729,95.735,12800000.0
2007-07-12 18:13:00,95.73,95.73,95.723,95.723,27200000.0
2007-07-12 18:14:00,95.73,95.759,95.73,95.758,19200000.0
2007-07-12 18:15:00,95.788,95.791,95.783,95.783,30400000.0
2007-07-12 18:16:00,95.783,95.802,95.774,95.788,56000000.0
2007-07-12 18:17:00,95.77,95.775,95.766,95.768,42600000.0
2007-07-12 18:18:00,95.77,95.786,95.77,95.785,30800000.0
2007-07-12 18:19:00,95.773,95.782,95.768,95.78,46400000.0
2007-07-12 18:20:00,95.772,95.775,95.764,95.764,43200000.0
2007-07-12 18:21:00,95.756,95.756,95.741,95.743,12800000.0
2007-07-12 18:22:00,95.752,95.76,95.747,95.759,33600000.0
2007-07-12 18:23:00,95.771,95.779,95.766,95.777,46400000.0
2007-07-12 18:24:00,95.787,95.797,95.787,95.789,52800000.0
2007-07-12 18:25:00,95.794,95.795,95.773,95.792,33600000.0
2007-07-12 18:26:00,95.785,95.794,95.785,95.788,30400000.0
2007-07-12 18:27:00,95.785,95.785,95.766,95.766,34000000.0
2007-07-12 18:28:00,95.712,95.718,95.701,95.718,12800000.0
2007-07-12 18:29:00,95.722,95.735,95.714,95.735,25000000.0
2007-07-12 18:30:00,95.738,95.738,95.722,95.733,36200000.0
2007-07-12 18:31:00,95.735,95.735,95.715,95.717,10600000.0
2007-07-12 18:32:00,95.706,95.708,95.694,95.699,70400000.0
2007-07-12 18:33:00,95.732,95.757,95.732,95.757,32000000.0
2007-07-12 18:34:00,95.737,95.737,95.721,95.725,19200000.0
2007-07-12 18:35:00,95.72,95.747,95.72,95.746,43200000.0
2007-07-12 18:36:00,95.726,95.734,95.721,95.733,68800000.0
2007-07-12 18:37:00,95.732,95.741,95.704,95.723,36800000.0
2007-07-12 18:38:00,95.719,95.734,95.719,95.734,49000000.0
2007-07-12 18:39:00,95.738,95.738,95.727,95.73,76800000.0
2007-07-12 18:40:00,95.725,95.73,95.718,95.723,65600000.0
2007-07-12 18:41:00,95.716,95.721,95.706,95.709,72000000.0
2007-07-12 18:42:00,95.69,95.69,95.663,95.663,78400000.0
2007-07-12 18:43:00,95.659,95.667,95.659,95.663,49600000.0
2007-07-12 18:44:00,95.663,95.701,95.663,95.701,30400000.0
2007-07-12 18:45:00,95.701,95.701,95.645,95.647,12200000.0
2007-07-12 18:46:00,95.636,95.657,95.634,95.657,12800000.0
2007-07-12 18:47:00,95.67,95.682,95.67,95.674,14800000.0
2007-07-12 18:48:00,95.675,95.675,95.664,95.664,28800000.0
2007-07-12 18:49:00,95.662,95.663,95.653,95.663,24000000.0
2007-07-12 18:50:00,95.67,95.678,95.67,95.678,46400000.0
2007-07-12 18:51:00,95.682,95.699,95.68,95.699,12800000.0
2007-07-12 18:52:00,95.699,95.711,95.699,95.702,19200000.0
2007-07-12 18:53:00,95.698,95.698,95.679,95.68,30400000.0
2007-07-12 18:54:00,95.691,95.697,95.686,95.697,18600000.0
2007-07-12 18:55:00,95.706,95.709,95.693,95.709,22400000.0
2007-07-12 18:56:00,95.716,95.731,95.712,95.731,16000000.0
2007-07-12 18:57:00,95.738,95.745,95.737,95.745,19200000.0
2007-07-12 18:58:00,95.751,95.751,95.739,95.74,32000000.0
2007-07-12 18:59:00,95.717,95.734,95.717,95.734,32000000.0
2007-07-12 19:00:00,95.736,95.744,95.734,95.744,14400000.0
2007-07-12 19:01:00,95.744,95.748,95.74,95.748,11200000.0
2007-07-12 19:02:00,95.742,95.742,95.719,95.736,43200000.0
2007-07-12 19:03:00,95.762,95.764,95.759,95.763,14400000.0
2007-07-12 19:04:00,95.763,95.776,95.761,95.765,17600000.0
2007-07-12 19:05:00,95.777,95.783,95.774,95.783,9600000.0
2007-07-12 19:06:00,95.778,95.778,95.763,95.768,55400000.0
2007-07-12 19:07:00,95.747,95.762,95.742,95.742,34600000.0
2007-07-12 19:08:00,95.747,95.753,95.746,95.746,22400000.0
2007-07-12 19:09:00,95.749,95.754,95.744,95.748,12800000.0
2007-07-12 19:10:00,95.733,95.756,95.733,95.756,17600000.0
2007-07-12 19:11:00,95.755,95.758,95.745,95.749,11200000.0
2007-07-12 19:12:00,95.759,95.768,95.756,95.768,24000000.0
2007-07-12 19:13:00,95.756,95.756,95.733,95.733,12800000.0
2007-07-12 19:14:00,95.733,95.752,95.733,95.751,12800000.0
2007-07-12 19:15:00,95.758,95.776,95.758,95.762,16000000.0
2007-07-12 19:16:00,95.773,95.774,95.754,95.769,12800000.0
2007-07-12 19:17:00,95.794,95.801,95.789,95.789,14400000.0
2007-07-12 19:18:00,95.788,95.793,95.788,95.793,32000000.0
2007-07-12 19:19:00,95.803,95.803,95.792,95.792,11200000.0
2007-07-12 19:20:00,95.795,95.795,95.775,95.789,14400000.0
2007-07-12 19:21:00,95.778,95.788,95.777,95.784,17600000.0
2007-07-12 19:22:00,95.793,95.793,95.777,95.792,14400000.0
2007-07-12 19:24:00,95.788,95.788,95.763,95.763,48000000.0
2007-07-12 19:25:00,95.757,95.773,95.755,95.773,12800000.0
2007-07-12 19:26:00,95.761,95.763,95.757,95.759,41600000.0
2007-07-12 19:27:00,95.744,95.747,95.741,95.742,14400000.0
2007-07-12 19:28:00,95.74,95.748,95.729,95.748,12800000.0
2007-07-12 19:29:00,95.751,95.76,95.747,95.755,12800000.0
2007-07-12 19:30:00,95.771,95.789,95.771,95.789,11200000.0
2007-07-12 19:31:00,95.812,95.812,95.789,95.797,12800000.0
2007-07-12 19:32:00,95.777,95.777,95.764,95.764,11200000.0
2007-07-12 19:33:00,95.755,95.767,95.755,95.766,12200000.0
2007-07-12 19:34:00,95.764,95.772,95.764,95.765,12800000.0
2007-07-12 19:35:00,95.77,95.782,95.768,95.771,17600000.0
2007-07-12 19:36:00,95.772,95.78,95.769,95.778,16000000.0
2007-07-12 19:37:00,95.769,95.778,95.769,95.773,11200000.0
2007-07-12 19:38:00,95.771,95.79,95.771,95.79,11200000.0
2007-07-12 19:39:00,95.787,95.799,95.782,95.799,12800000.0
2007-07-12 19:40:00,95.788,95.814,95.788,95.814,11200000.0
2007-07-12 19:41:00,95.811,95.814,95.804,95.814,11200000.0
2007-07-12 19:42:00,95.817,95.827,95.817,95.825,11200000.0
2007-07-12 19:43:00,95.816,95.843,95.816,95.843,11200000.0
2007-07-12 19:44:00,95.841,95.841,95.813,95.821,11200000.0
2007-07-12 19:45:00,95.826,95.833,95.818,95.833,16000000.0
2007-07-12 19:46:00,95.823,95.826,95.814,95.814,8000000.0
2007-07-12 19:47:00,95.809,95.819,95.807,95.812,17600000.0
2007-07-12 19:48:00,95.807,95.81,95.791,95.805,12800000.0
2007-07-12 19:49:00,95.805,95.806,95.798,95.806,29800000.0
2007-07-12 19:50:00,95.82,95.825,95.82,95.825,12800000.0
2007-07-12 19:52:00,95.808,95.825,95.8,95.825,16000000.0
2007-07-12 19:53:00,95.837,95.84,95.83,95.836,12800000.0
2007-07-12 19:54:00,95.824,95.834,95.824,95.834,12800000.0
2007-07-12 19:55:00,95.836,95.836,95.826,95.828,11200000.0
2007-07-12 19:56:00,95.825,95.83,95.814,95.828,16000000.0
2007-07-12 19:57:00,95.833,95.833,95.825,95.825,12200000.0
2007-07-12 19:58:00,95.841,95.841,95.829,95.829,11200000.0
2007-07-12 19:59:00,95.818,95.833,95.818,95.826,12800000.0
2007-07-12 20:00:00,95.835,95.835,95.817,95.818,17600000.0
2007-07-12 20:01:00,95.825,95.827,95.81,95.82,12200000.0
2007-07-12 20:02:00,95.825,95.825,95.815,95.815,17000000.0
2007-07-12 20:03:00,95.808,95.808,95.801,95.803,16000000.0
2007-07-12 20:04:00,95.796,95.808,95.796,95.801,30400000.0
2007-07-12 20:05:00,95.806,95.812,95.804,95.805,12800000.0
2007-07-12 20:06:00,95.793,95.802,95.793,95.802,11200000.0
2007-07-12 20:07:00,95.793,95.796,95.79,95.791,17600000.0
2007-07-12 20:08:00,95.776,95.776,95.751,95.754,38800000.0
2007-07-12 20:09:00,95.765,95.767,95.757,95.765,11200000.0
2007-07-12 20:10:00,95.767,95.786,95.751,95.786,14400000.0
2007-07-12 20:11:00,95.792,95.803,95.792,95.799,11200000.0
2007-07-12 20:12:00,95.802,95.803,95.79,95.79,11200000.0
2007-07-12 20:13:00,95.783,95.784,95.776,95.777,11200000.0
2007-07-12 20:14:00,95.773,95.778,95.714,95.778,14400000.0
2007-07-12 20:15:00,95.777,95.777,95.764,95.771,17600000.0
2007-07-12 20:16:00,95.75,95.752,95.745,95.75,28800000.0
2007-07-12 20:17:00,95.765,95.765,95.726,95.757,33600000.0
2007-07-12 20:18:00,95.775,95.781,95.769,95.781,11200000.0
2007-07-12 20:19:00,95.777,95.778,95.772,95.772,11200000.0
2007-07-12 20:20:00,95.766,95.784,95.765,95.784,19200000.0
2007-07-12 20:21:00,95.796,95.796,95.775,95.796,16000000.0
2007-07-12 20:22:00,95.786,95.8,95.78,95.791,14400000.0
2007-07-12 20:23:00,95.792,95.795,95.785,95.786,12800000.0
2007-07-12 20:24:00,95.786,95.792,95.785,95.787,16000000.0
2007-07-12 20:25:00,95.788,95.807,95.788,95.807,11200000.0
2007-07-12 20:26:00,95.809,95.814,95.804,95.804,16000000.0
2007-07-12 20:27:00,95.798,95.809,95.797,95.797,10600000.0
2007-07-12 20:28:00,95.805,95.805,95.782,95.8,11200000.0
2007-07-12 20:29:00,95.808,95.815,95.804,95.815,12800000.0
2007-07-12 20:30:00,95.817,95.818,95.806,95.817,26000000.0
2007-07-12 20:31:00,95.829,95.829,95.814,95.814,10600000.0
2007-07-12 20:32:00,95.816,95.837,95.816,95.837,11200000.0
2007-07-12 20:33:00,95.825,95.838,95.825,95.835,12800000.0
2007-07-12 20:34:00,95.84,95.84,95.83,95.83,11200000.0
2007-07-12 20:35:00,95.834,95.844,95.834,95.843,11200000.0
2007-07-12 20:36:00,95.827,95.835,95.818,95.834,16000000.0
2007-07-12 20:37:00,95.85,95.85,95.842,95.845,8000000.0
2007-07-12 20:38:00,95.836,95.853,95.836,95.851,12800000.0
2007-07-12 20:39:00,95.844,95.88,95.844,95.88,14400000.0
2007-07-12 20:40:00,95.877,95.877,95.864,95.869,11200000.0
2007-07-12 20:41:00,95.878,95.884,95.876,95.88,14400000.0
2007-07-12 20:42:00,95.883,95.885,95.873,95.875,11200000.0
2007-07-12 20:43:00,95.889,95.899,95.86,95.86,14400000.0
2007-07-12 20:44:00,95.867,95.879,95.866,95.879,12800000.0
2007-07-12 20:45:00,95.852,95.857,95.851,95.857,12800000.0
2007-07-12 20:46:00,95.877,95.877,95.862,95.862,14400000.0
2007-07-12 20:47:00,95.861,95.869,95.851,95.859,12800000.0
2007-07-12 20:48:00,95.865,95.865,95.851,95.856,17000000.0
2007-07-12 20:49:00,95.871,95.873,95.853,95.853,11200000.0
2007-07-12 20:50:00,95.852,95.856,95.847,95.856,14800000.0
2007-07-12 20:51:00,95.841,95.843,95.84,95.84,28800000.0
2007-07-12 20:52:00,95.854,95.857,95.848,95.848,11200000.0
2007-07-12 20:53:00,95.834,95.838,95.826,95.838,16000000.0
2007-07-12 20:54:00,95.83,95.844,95.83,95.844,11200000.0
2007-07-12 20:55:00,95.834,95.838,95.811,95.838,11200000.0
2007-07-12 20:56:00,95.839,95.855,95.83,95.855,11200000.0
2007-07-12 20:57:00,95.852,95.856,95.845,95.845,12800000.0
2007-07-12 20:58:00,95.844,95.85,95.835,95.839,16000000.0
2007-07-12 20:59:00,95.863,95.869,95.856,95.856,11200000.0
2007-07-12 21:00:00,95.82,95.882,95.82,95.85,17600000.0
2007-07-12 21:01:00,95.838,95.853,95.836,95.851,11600000.0
2007-07-12 21:02:00,95.844,95.844,95.76,95.76,16000000.0
2007-07-12 21:03:00,95.767,95.772,95.766,95.768,11200000.0
2007-07-12 21:04:00,95.779,95.839,95.779,95.839,16000000.0
2007-07-12 21:05:00,95.845,95.858,95.842,95.85,12800000.0
2007-07-12 21:06:00,95.859,95.859,95.851,95.854,11200000.0
2007-07-12 21:07:00,95.856,95.861,95.847,95.859,14400000.0
2007-07-12 21:08:00,95.854,95.86,95.848,95.86,16000000.0
2007-07-12 21:09:00,95.862,95.869,95.847,95.869,14400000.0
2007-07-12 21:10:00,95.84,95.872,95.84,95.853,12800000.0
2007-07-12 21:11:00,95.863,95.872,95.841,95.859,12800000.0
2007-07-12 21:12:00,95.872,95.884,95.872,95.881,12800000.0
2007-07-12 21:13:00,95.872,95.878,95.791,95.791,16000000.0
2007-07-12 21:14:00,95.841,95.9,95.841,95.9,12800000.0
2007-07-12 21:15:00,95.903,95.913,95.903,95.903,8000000.0
2007-07-12 21:16:00,95.893,95.921,95.893,95.921,19200000.0
2007-07-12 21:17:00,95.926,95.926,95.914,95.915,14400000.0
2007-07-12 21:18:00,95.913,95.924,95.828,95.923,12800000.0
2007-07-12 21:19:00,95.911,95.925,95.911,95.925,9600000.0
2007-07-12 21:20:00,95.888,95.888,95.856,95.884,14400000.0
2007-07-12 21:21:00,95.927,95.932,95.89,95.89,11200000.0
2007-07-12 21:22:00,95.837,95.837,95.823,95.831,12800000.0
2007-07-12 21:23:00,95.927,95.935,95.925,95.933,11200000.0
2007-07-12 21:24:00,95.829,95.869,95.828,95.866,11200000.0
2007-07-12 21:25:00,95.907,95.907,95.824,95.824,12800000.0
2007-07-12 21:26:00,95.877,95.914,95.877,95.914,11200000.0
2007-07-12 21:27:00,95.922,95.93,95.92,95.92,17600000.0
2007-07-12 21:28:00,95.922,95.922,95.908,95.916,11200000.0
2007-07-12 21:29:00,95.916,95.926,95.915,95.926,10600000.0
2007-07-12 21:30:00,95.926,95.93,95.921,95.924,12800000.0
2007-07-12 21:31:00,95.919,95.923,95.91,95.91,16000000.0
2007-07-12 21:32:00,95.911,95.917,95.908,95.917,13800000.0
2007-07-12 21:33:00,95.926,95.926,95.919,95.919,3200000.0
2007-07-12 21:34:00,95.933,95.941,95.924,95.924,17600000.0
2007-07-12 21:35:00,95.923,95.923,95.91,95.91,12800000.0
2007-07-12 21:36:00,95.92,95.93,95.917,95.93,11200000.0
2007-07-12 21:37:00,95.921,95.94,95.921,95.932,15800000.0
2007-07-12 21:38:00,95.905,95.913,95.82,95.82,12800000.0
2007-07-12 21:39:00,95.928,95.937,95.921,95.924,12800000.0
2007-07-12 21:40:00,95.924,95.932,95.923,95.926,11200000.0
2007-07-12 21:41:00,95.93,95.938,95.924,95.927,12800000.0
2007-07-12 21:42:00,95.932,95.932,95.905,95.925,14400000.0
2007-07-12 21:43:00,95.926,95.927,95.914,95.916,14400000.0
2007-07-12 21:44:00,95.905,95.912,95.9,95.912,12800000.0
2007-07-12 21:45:00,95.909,95.909,95.897,95.901,18000000.0
2007-07-12 21:46:00,95.928,95.94,95.9,95.94,14400000.0
2007-07-12 21:47:00,95.907,95.909,95.903,95.908,11200000.0
2007-07-12 21:48:00,95.903,95.903,95.884,95.894,16000000.0
2007-07-12 21:49:00,95.896,95.909,95.896,95.909,11200000.0
2007-07-12 21:50:00,95.922,95.922,95.899,95.906,12800000.0
2007-07-12 21:51:00,95.897,95.897,95.872,95.889,17600000.0
2007-07-12 21:52:00,95.896,95.896,95.881,95.881,11200000.0
2007-07-12 21:53:00,95.89,95.89,95.877,95.881,11200000.0
2007-07-12 21:54:00,95.885,95.889,95.884,95.887,11200000.0
2007-07-12 21:55:00,95.848,95.881,95.843,95.88,12800000.0
2007-07-12 21:56:00,95.885,95.896,95.878,95.891,12800000.0
2007-07-12 21:57:00,95.887,95.889,95.882,95.882,17600000.0
2007-07-12 21:58:00,95.894,95.927,95.894,95.922,17600000.0
2007-07-12 21:59:00,95.928,95.938,95.928,95.928,12200000.0
2007-07-12 22:00:00,95.935,95.935,95.909,95.915,17600000.0
2007-07-12 22:01:00,95.92,95.946,95.92,95.946,11200000.0
2007-07-12 22:02:00,95.94,95.94,95.915,95.915,16000000.0
2007-07-12 22:03:00,95.907,95.939,95.907,95.939,17600000.0
2007-07-12 22:04:00,95.949,95.965,95.949,95.95,16000000.0
2007-07-12 22:05:00,95.943,95.943,95.894,95.894,11200000.0
2007-07-12 22:06:00,95.92,95.939,95.92,95.935,12800000.0
2007-07-12 22:07:00,95.939,95.948,95.939,95.948,16000000.0
2007-07-12 22:08:00,95.951,95.956,95.936,95.952,16000000.0
2007-07-12 22:09:00,95.937,95.945,95.927,95.945,12800000.0
2007-07-12 22:10:00,95.943,95.946,95.927,95.927,12800000.0
2007-07-12 22:11:00,95.917,95.949,95.917,95.949,11200000.0
2007-07-12 22:12:00,95.954,95.954,95.941,95.941,12800000.0
2007-07-12 22:13:00,95.923,95.941,95.921,95.941,13200000.0
2007-07-12 22:14:00,95.937,95.946,95.936,95.942,12800000.0
2007-07-12 22:15:00,95.917,95.925,95.917,95.925,14400000.0
2007-07-12 22:16:00,95.943,95.955,95.942,95.942,12800000.0
2007-07-12 22:17:00,95.947,95.956,95.89,95.956,16000000.0
2007-07-12 22:18:00,95.955,95.957,95.952,95.952,16000000.0
2007-07-12 22:19:00,95.949,95.954,95.945,95.948,9600000.0
2007-07-12 22:20:00,95.929,95.929,95.861,95.861,12800000.0
2007-07-12 22:21:00,95.909,95.924,95.846,95.846,11200000.0
2007-07-12 22:22:00,95.879,95.901,95.861,95.901,12800000.0
2007-07-12 22:23:00,95.913,95.936,95.913,95.927,12800000.0
2007-07-12 22:24:00,95.921,95.939,95.921,95.939,11200000.0
2007-07-12 22:25:00,95.952,95.955,95.948,95.953,9600000.0
2007-07-12 22:26:00,95.956,95.956,95.948,95.948,7400000.0
2007-07-12 22:27:00,95.947,95.947,95.918,95.918,12800000.0
2007-07-12 22:28:00,95.915,95.937,95.912,95.937,14400000.0
2007-07-12 22:29:00,95.944,95.948,95.93,95.932,15400000.0
2007-07-12 22:30:00,95.933,95.939,95.93,95.931,17000000.0
2007-07-12 22:31:00,95.931,95.931,95.918,95.918,12800000.0
2007-07-12 22:32:00,95.91,95.913,95.851,95.908,11200000.0
2007-07-12 22:33:00,95.906,95.911,95.896,95.902,11200000.0
2007-07-12 22:34:00,95.909,95.913,95.901,95.907,12200000.0
2007-07-12 22:35:00,95.902,95.911,95.901,95.911,12800000.0
2007-07-12 22:36:00,95.918,95.921,95.902,95.921,17600000.0
2007-07-12 22:37:00,95.917,95.917,95.908,95.908,25600000.0
2007-07-12 22:38:00,95.926,95.926,95.91,95.919,17600000.0
2007-07-12 22:39:00,95.915,95.925,95.915,95.919,13200000.0
2007-07-12 22:40:00,95.902,95.916,95.902,95.916,11200000.0
2007-07-12 22:41:00,95.918,95.931,95.915,95.931,11200000.0
2007-07-12 22:42:00,95.932,95.932,95.901,95.905,17000000.0
2007-07-12 22:43:00,95.932,95.945,95.929,95.936,16000000.0
2007-07-12 22:44:00,95.935,95.935,95.927,95.929,12800000.0
2007-07-12 22:45:00,95.931,95.938,95.926,95.926,16000000.0
2007-07-12 22:46:00,95.93,95.949,95.92,95.949,11200000.0
2007-07-12 22:47:00,95.944,95.952,95.941,95.941,18000000.0
2007-07-12 22:48:00,95.946,95.946,95.929,95.938,9600000.0
2007-07-12 22:49:00,95.948,95.948,95.943,95.943,12800000.0
2007-07-12 22:50:00,95.943,95.943,95.922,95.932,11200000.0
2007-07-12 22:51:00,95.947,95.953,95.947,95.95,11200000.0
2007-07-12 22:52:00,95.952,95.958,95.944,95.949,11200000.0
2007-07-12 22:53:00,95.948,95.955,95.948,95.951,11200000.0
2007-07-12 22:54:00,95.799,95.932,95.799,95.932,12800000.0
2007-07-12 22:55:00,95.924,95.937,95.924,95.937,12800000.0
2007-07-12 22:56:00,95.944,95.948,95.936,95.948,17600000.0
2007-07-12 22:57:00,95.957,95.96,95.951,95.956,17600000.0
2007-07-12 22:58:00,95.948,95.955,95.946,95.946,14400000.0
2007-07-12 22:59:00,95.954,95.958,95.952,95.955,17600000.0
2007-07-12 23:00:00,95.768,95.904,95.647,95.904,17600000.0
2007-07-12 23:01:00,95.934,95.934,95.777,95.777,14400000.0
2007-07-12 23:02:00,95.623,95.88,95.623,95.777,17600000.0
2007-07-12 23:03:00,95.926,95.93,95.922,95.923,16000000.0
2007-07-12 23:04:00,95.883,95.921,95.823,95.921,10600000.0
2007-07-12 23:05:00,95.945,95.946,95.938,95.938,33600000.0
2007-07-12 23:06:00,95.938,95.945,95.938,95.945,12800000.0
2007-07-12 23:07:00,95.948,95.95,95.941,95.941,12200000.0
2007-07-12 23:08:00,95.936,95.939,95.93,95.934,16000000.0
2007-07-12 23:09:00,95.932,95.932,95.919,95.919,17600000.0
2007-07-12 23:10:00,95.919,95.921,95.908,95.911,12800000.0
2007-07-12 23:11:00,95.92,95.92,95.897,95.897,11200000.0
2007-07-12 23:12:00,95.915,95.932,95.915,95.932,16000000.0
2007-07-12 23:13:00,95.918,95.918,95.908,95.91,12800000.0
2007-07-12 23:14:00,95.921,95.921,95.905,95.911,11200000.0
2007-07-12 23:15:00,95.921,95.927,95.919,95.923,17600000.0
2007-07-12 23:16:00,95.914,95.914,95.889,95.889,12800000.0
2007-07-12 23:17:00,95.893,95.906,95.893,95.906,11200000.0
2007-07-12 23:18:00,95.909,95.918,95.907,95.912,11200000.0
2007-07-12 23:19:00,95.905,95.905,95.894,95.894,12800000.0
2007-07-12 23:20:00,95.901,95.909,95.893,95.909,14400000.0
2007-07-12 23:21:00,95.884,95.905,95.884,95.903,16000000.0
2007-07-12 23:22:00,95.915,95.92,95.912,95.916,12800000.0
2007-07-12 23:23:00,95.905,95.907,95.886,95.887,11200000.0
2007-07-12 23:24:00,95.883,95.897,95.878,95.897,11200000.0
2007-07-12 23:25:00,95.911,95.918,95.911,95.916,13800000.0
2007-07-12 23:26:00,95.894,95.903,95.89,95.902,12800000.0
2007-07-12 23:27:00,95.917,95.927,95.917,95.927,17600000.0
2007-07-12 23:28:00,95.924,95.929,95.92,95.923,12800000.0
2007-07-12 23:29:00,95.92,95.928,95.861,95.917,11200000.0
2007-07-12 23:30:00,95.925,95.937,95.924,95.936,14400000.0
2007-07-12 23:31:00,95.924,95.928,95.916,95.916,12800000.0
2007-07-12 23:32:00,95.909,95.909,95.891,95.903,17600000.0
2007-07-12 23:33:00,95.918,95.918,95.895,95.895,12800000.0
2007-07-12 23:34:00,95.907,95.907,95.894,95.903,15400000.0
2007-07-12 23:35:00,95.896,95.896,95.873,95.889,16000000.0
2007-07-12 23:36:00,95.894,95.894,95.87,95.87,12800000.0
2007-07-12 23:37:00,95.888,95.888,95.873,95.875,12800000.0
2007-07-12 23:38:00,95.88,95.897,95.88,95.894,11200000.0
2007-07-12 23:39:00,95.903,95.934,95.903,95.934,10600000.0
2007-07-12 23:40:00,95.894,95.92,95.894,95.917,35200000.0
2007-07-12 23:41:00,95.947,95.947,95.909,95.927,12800000.0
2007-07-12 23:42:00,95.942,95.942,95.919,95.919,17600000.0
2007-07-12 23:43:00,95.915,95.917,95.915,95.917,3200000.0
2007-07-12 23:44:00,95.91,95.91,95.903,95.904,16000000.0
2007-07-12 23:45:00,95.916,95.916,95.897,95.913,11200000.0
2007-07-12 23:46:00,95.901,95.909,95.899,95.908,17600000.0
2007-07-12 23:47:00,95.909,95.909,95.896,95.896,12800000.0
2007-07-12 23:48:00,95.896,95.903,95.894,95.894,12800000.0
2007-07-12 23:49:00,95.875,95.885,95.851,95.86,15400000.0
2007-07-12 23:50:00,95.877,95.889,95.877,95.889,11200000.0
2007-07-12 23:51:00,95.883,95.893,95.877,95.892,12800000.0
2007-07-12 23:52:00,95.894,95.91,95.892,95.91,12800000.0
2007-07-12 23:53:00,95.908,95.908,95.902,95.902,9600000.0
2007-07-12 23:54:00,95.899,95.908,95.867,95.908,14400000.0
2007-07-12 23:55:00,95.914,95.914,95.899,95.913,14400000.0
2007-07-12 23:56:00,95.833,95.922,95.833,95.921,11200000.0
2007-07-12 23:57:00,95.929,95.934,95.924,95.925,16000000.0
2007-07-12 23:58:00,95.947,95.963,95.946,95.96,11200000.0
2007-07-12 23:59:00,95.948,95.956,95.937,95.951,14400000.0
2007-07-13 00:00:00,95.953,95.953,95.932,95.936,17600000.0
2007-07-13 00:01:00,95.942,95.942,95.931,95.942,12800000.0
2007-07-13 00:02:00,95.938,95.938,95.901,95.927,11200000.0
2007-07-13 00:03:00,95.916,95.932,95.916,95.932,11200000.0
2007-07-13 00:04:00,95.918,95.953,95.918,95.953,10600000.0
2007-07-13 00:05:00,95.936,95.938,95.92,95.928,11200000.0
2007-07-13 00:06:00,95.938,95.943,95.936,95.939,11200000.0
2007-07-13 00:07:00,95.921,95.936,95.921,95.93,8000000.0
2007-07-13 00:08:00,95.928,95.939,95.918,95.939,12800000.0
2007-07-13 00:09:00,95.912,95.931,95.908,95.931,11200000.0
2007-07-13 00:10:00,95.933,95.934,95.922,95.934,12800000.0
2007-07-13 00:12:00,95.905,95.908,95.902,95.908,12800000.0
2007-07-13 00:13:00,95.935,95.937,95.931,95.931,11200000.0
2007-07-13 00:14:00,95.906,95.906,95.885,95.885,14400000.0
2007-07-13 00:15:00,95.887,95.887,95.862,95.871,13800000.0
2007-07-13 00:16:00,95.866,95.888,95.866,95.887,13800000.0
2007-07-13 00:17:00,95.882,95.9,95.877,95.9,16000000.0
2007-07-13 00:18:00,95.907,95.907,95.896,95.896,12200000.0
2007-07-13 00:19:00,95.901,95.912,95.901,95.912,12800000.0
2007-07-13 00:20:00,95.896,95.901,95.895,95.895,17600000.0
2007-07-13 00:21:00,95.915,95.915,95.904,95.913,12800000.0
2007-07-13 00:22:00,95.9,95.914,95.892,95.894,17600000.0
2007-07-13 00:23:00,95.912,95.92,95.912,95.916,12800000.0
2007-07-13 00:24:00,95.919,95.919,95.901,95.916,14400000.0
2007-07-13 00:25:00,95.908,95.908,95.893,95.893,11200000.0
2007-07-13 00:26:00,95.894,95.902,95.892,95.902,12800000.0
2007-07-13 00:27:00,95.91,95.915,95.893,95.894,10600000.0
2007-07-13 00:28:00,95.899,95.9,95.89,95.897,32000000.0
2007-07-13 00:29:00,95.912,95.912,95.885,95.885,9600000.0
2007-07-13 00:30:00,95.887,95.909,95.887,95.909,11200000.0
2007-07-13 00:31:00,95.906,95.911,95.885,95.911,12800000.0
2007-07-13 00:32:00,95.919,95.925,95.909,95.925,12800000.0
2007-07-13 00:34:00,95.914,95.914,95.896,95.896,19200000.0
2007-07-13 00:35:00,95.901,95.924,95.901,95.917,12800000.0
2007-07-13 00:36:00,95.927,95.938,95.927,95.938,12800000.0
2007-07-13 00:37:00,95.927,95.932,95.926,95.932,12800000.0
2007-07-13 00:38:00,95.935,95.954,95.935,95.949,11200000.0
2007-07-13 00:39:00,95.947,95.955,95.941,95.95,17600000.0
2007-07-13 00:40:00,95.961,95.962,95.952,95.957,15800000.0
2007-07-13 00:41:00,95.961,95.966,95.946,95.95,16000000.0
2007-07-13 00:42:00,95.954,95.973,95.953,95.96,12800000.0
2007-07-13 00:43:00,95.935,95.944,95.933,95.94,16000000.0
2007-07-13 00:44:00,95.935,95.935,95.902,95.909,16400000.0
2007-07-13 00:45:00,96.09,96.223,96.09,96.181,12800000.0
2007-07-13 00:46:00,96.183,96.187,96.166,96.178,14400000.0
2007-07-13 00:47:00,96.143,96.173,96.143,96.161,12800000.0
2007-07-13 00:48:00,96.218,96.238,96.218,96.228,12800000.0
2007-07-13 00:49:00,96.234,96.242,96.228,96.235,11200000.0
2007-07-13 00:50:00,96.218,96.233,96.213,96.233,12800000.0
2007-07-13 00:51:00,96.238,96.241,96.209,96.241,11200000.0
2007-07-13 00:52:00,96.233,96.233,96.219,96.219,11200000.0
2007-07-13 00:53:00,96.226,96.23,96.223,96.228,11200000.0
2007-07-13 00:54:00,96.202,96.235,96.201,96.235,17600000.0
2007-07-13 00:55:00,96.236,96.245,96.236,96.245,13200000.0
2007-07-13 00:56:00,96.263,96.276,96.263,96.265,12800000.0
2007-07-13 00:57:00,96.282,96.285,96.258,96.258,12800000.0
2007-07-13 00:58:00,96.265,96.275,96.265,96.274,12800000.0
2007-07-13 00:59:00,96.283,96.31,96.283,96.298,11200000.0
2007-07-13 01:00:00,96.282,96.286,96.271,96.284,16000000.0
2007-07-13 01:01:00,96.287,96.289,96.279,96.289,14400000.0
2007-07-13 01:02:00,96.3,96.314,96.3,96.314,8000000.0
2007-07-13 01:03:00,96.323,96.35,96.323,96.349,11200000.0
2007-07-13 01:04:00,96.354,96.354,96.339,96.34,12800000.0
2007-07-13 01:05:00,96.359,96.364,96.342,96.364,11200000.0
2007-07-13 01:06:00,96.355,96.358,96.29,96.353,12200000.0
2007-07-13 01:07:00,96.362,96.362,96.334,96.349,12800000.0
2007-07-13 01:08:00,96.359,96.374,96.359,96.364,16000000.0
2007-07-13 01:09:00,96.384,96.384,96.367,96.377,17600000.0
2007-07-13 01:10:00,96.383,96.394,96.38,96.394,16000000.0
2007-07-13 01:11:00,96.373,96.373,96.342,96.36,11200000.0
2007-07-13 01:12:00,96.378,96.378,96.371,96.372,16000000.0
2007-07-13 01:13:00,96.389,96.396,96.386,96.396,8000000.0
2007-07-13 01:14:00,96.386,96.398,96.386,96.389,16000000.0
2007-07-13 01:15:00,96.377,96.377,96.342,96.342,12800000.0
2007-07-13 01:16:00,96.335,96.357,96.335,96.34,25600000.0
2007-07-13 01:17:00,96.342,96.366,96.342,96.366,11200000.0
2007-07-13 01:18:00,96.379,96.396,96.375,96.395,12800000.0
2007-07-13 01:19:00,96.388,96.395,96.379,96.386,16000000.0
2007-07-13 01:20:00,96.373,96.387,96.373,96.387,11200000.0
2007-07-13 01:21:00,96.388,96.388,96.38,96.384,12800000.0
2007-07-13 01:22:00,96.395,96.395,96.382,96.389,12800000.0
2007-07-13 01:23:00,96.393,96.411,96.393,96.411,10600000.0
2007-07-13 01:24:00,96.381,96.403,96.381,96.39,12800000.0
2007-07-13 01:25:00,96.414,96.414,96.391,96.403,13200000.0
2007-07-13 01:26:00,96.413,96.413,96.4,96.412,11200000.0
2007-07-13 01:27:00,96.411,96.418,96.406,96.417,12200000.0
2007-07-13 01:28:00,96.376,96.428,96.376,96.408,15400000.0
2007-07-13 01:29:00,96.409,96.412,96.395,96.406,17600000.0
2007-07-13 01:30:00,96.399,96.405,96.398,96.398,11200000.0
2007-07-13 01:31:00,96.403,96.414,96.402,96.414,11200000.0
2007-07-13 01:32:00,96.412,96.412,96.401,96.407,12800000.0
2007-07-13 01:33:00,96.394,96.396,96.381,96.396,14400000.0
2007-07-13 01:34:00,96.409,96.409,96.403,96.403,24000000.0
2007-07-13 01:35:00,96.404,96.404,96.389,96.394,14400000.0
2007-07-13 01:36:00,96.379,96.4,96.367,96.383,11200000.0
2007-07-13 01:37:00,96.392,96.392,96.377,96.377,13800000.0
2007-07-13 01:38:00,96.372,96.379,96.359,96.379,17600000.0
2007-07-13 01:39:00,96.363,96.383,96.363,96.368,14400000.0
2007-07-13 01:40:00,96.353,96.363,96.349,96.363,11200000.0
2007-07-13 01:41:00,96.348,96.358,96.348,96.351,9600000.0
2007-07-13 01:42:00,96.363,96.37,96.355,96.355,11200000.0
2007-07-13 01:43:00,96.37,96.384,96.37,96.384,11200000.0
2007-07-13 01:44:00,96.39,96.396,96.387,96.396,12200000.0
2007-07-13 01:45:00,96.385,96.397,96.382,96.392,16000000.0
2007-07-13 01:46:00,96.38,96.397,96.38,96.396,16000000.0
2007-07-13 01:47:00,96.391,96.403,96.387,96.403,14400000.0
2007-07-13 01:48:00,96.411,96.414,96.397,96.409,12800000.0
2007-07-13 01:49:00,96.407,96.413,96.401,96.404,15400000.0
2007-07-13 01:50:00,96.411,96.411,96.406,96.406,14400000.0
2007-07-13 01:51:00,96.382,96.392,96.381,96.383,11200000.0
2007-07-13 01:52:00,96.382,96.382,96.362,96.382,20800000.0
2007-07-13 01:53:00,96.384,96.384,96.367,96.373,14400000.0
2007-07-13 01:54:00,96.381,96.393,96.381,96.393,12800000.0
2007-07-13 01:55:00,96.391,96.391,96.373,96.373,12800000.0
2007-07-13 01:56:00,96.377,96.384,96.377,96.381,12800000.0
2007-07-13 01:57:00,96.371,96.371,96.367,96.371,11200000.0
2007-07-13 01:58:00,96.366,96.366,96.358,96.358,10600000.0
2007-07-13 01:59:00,96.359,96.369,96.359,96.361,11200000.0
2007-07-13 02:00:00,96.344,96.346,96.335,96.337,12800000.0
2007-07-13 02:01:00,96.345,96.352,96.341,96.341,17600000.0
2007-07-13 02:02:00,96.34,96.34,96.329,96.333,12800000.0
2007-07-13 02:03:00,96.33,96.33,96.321,96.327,16000000.0
2007-07-13 02:04:00,96.338,96.338,96.33,96.33,12800000.0
2007-07-13 02:05:00,96.327,96.327,96.318,96.323,12800000.0
2007-07-13 02:06:00,96.331,96.354,96.331,96.338,12800000.0
2007-07-13 02:07:00,96.342,96.369,96.34,96.347,12800000.0
2007-07-13 02:08:00,96.353,96.364,96.347,96.364,17600000.0
2007-07-13 02:09:00,96.368,96.368,96.336,96.341,16000000.0
2007-07-13 02:10:00,96.343,96.35,96.339,96.35,11200000.0
2007-07-13 02:11:00,96.366,96.366,96.257,96.257,12800000.0
2007-07-13 02:12:00,96.269,96.295,96.264,96.29,11200000.0
2007-07-13 02:13:00,96.279,96.279,96.267,96.269,11200000.0
2007-07-13 02:14:00,96.28,96.296,96.28,96.281,11200000.0
2007-07-13 02:15:00,96.294,96.316,96.29,96.316,11200000.0
2007-07-13 02:16:00,96.315,96.327,96.246,96.327,9600000.0
2007-07-13 02:17:00,96.322,96.322,96.306,96.309,11200000.0
2007-07-13 02:18:00,96.322,96.322,96.31,96.316,12800000.0
2007-07-13 02:19:00,96.316,96.317,96.3,96.309,12800000.0
2007-07-13 02:20:00,96.306,96.312,96.305,96.308,11200000.0
2007-07-13 02:21:00,96.305,96.311,96.295,96.295,17600000.0
2007-07-13 02:22:00,96.294,96.295,96.283,96.295,15400000.0
2007-07-13 02:23:00,96.286,96.286,96.261,96.273,12800000.0
2007-07-13 02:24:00,96.249,96.259,96.153,96.247,11200000.0
2007-07-13 02:25:00,96.272,96.292,96.272,96.282,17600000.0
2007-07-13 02:26:00,96.294,96.299,96.285,96.296,9600000.0
2007-07-13 02:27:00,96.302,96.315,96.302,96.315,11200000.0
2007-07-13 02:28:00,96.309,96.313,96.304,96.305,14400000.0
2007-07-13 02:29:00,96.316,96.331,96.316,96.322,11200000.0
2007-07-13 02:30:00,96.313,96.313,96.29,96.29,11200000.0
2007-07-13 02:31:00,96.284,96.285,96.269,96.279,17600000.0
2007-07-13 02:32:00,96.277,96.289,96.276,96.286,11200000.0
2007-07-13 02:33:00,96.287,96.287,96.269,96.281,10600000.0
2007-07-13 02:34:00,96.282,96.297,96.282,96.287,14400000.0
2007-07-13 02:35:00,96.292,96.292,96.272,96.275,12200000.0
2007-07-13 02:36:00,96.3,96.317,96.3,96.315,12800000.0
2007-07-13 02:37:00,96.318,96.328,96.315,96.318,12800000.0
2007-07-13 02:38:00,96.333,96.333,96.322,96.327,12800000.0
2007-07-13 02:39:00,96.33,96.33,96.321,96.321,16000000.0
2007-07-13 02:40:00,96.314,96.329,96.313,96.324,12800000.0
2007-07-13 02:41:00,96.327,96.33,96.325,96.326,11200000.0
2007-07-13 02:42:00,96.325,96.331,96.32,96.329,12800000.0
2007-07-13 02:43:00,96.338,96.352,96.338,96.343,11200000.0
2007-07-13 02:44:00,96.337,96.348,96.337,96.348,9600000.0
2007-07-13 02:45:00,96.351,96.351,96.345,96.345,11200000.0
2007-07-13 02:46:00,96.343,96.352,96.338,96.352,12200000.0
2007-07-13 02:47:00,96.358,96.373,96.356,96.371,12800000.0
2007-07-13 02:48:00,96.381,96.381,96.364,96.364,14400000.0
2007-07-13 02:49:00,96.368,96.377,96.357,96.377,17000000.0
2007-07-13 02:50:00,96.37,96.376,96.36,96.376,11200000.0
2007-07-13 02:51:00,96.372,96.372,96.342,96.36,11200000.0
2007-07-13 02:52:00,96.373,96.382,96.315,96.372,11200000.0
2007-07-13 02:53:00,96.351,96.374,96.344,96.373,11600000.0
2007-07-13 02:54:00,96.301,96.384,96.301,96.384,11200000.0
2007-07-13 02:55:00,96.379,96.379,96.346,96.346,11200000.0
2007-07-13 02:56:00,96.347,96.363,96.347,96.363,8000000.0
2007-07-13 02:57:00,96.365,96.407,96.365,96.407,10600000.0
2007-07-13 02:58:00,96.397,96.402,96.382,96.389,7400000.0
2007-07-13 02:59:00,96.401,96.401,96.392,96.392,11200000.0
2007-07-13 03:00:00,96.396,96.396,96.286,96.286,11200000.0
2007-07-13 03:01:00,96.364,96.364,96.34,96.34,11200000.0
2007-07-13 03:02:00,96.338,96.348,96.335,96.348,16000000.0
2007-07-13 03:03:00,96.348,96.353,96.341,96.352,14400000.0
2007-07-13 03:04:00,96.347,96.347,96.323,96.323,11200000.0
2007-07-13 03:05:00,96.307,96.317,96.304,96.313,16000000.0
2007-07-13 03:06:00,96.3,96.306,96.28,96.28,16000000.0
2007-07-13 03:07:00,96.262,96.283,96.262,96.28,13800000.0
2007-07-13 03:08:00,96.291,96.307,96.279,96.302,11200000.0
2007-07-13 03:09:00,96.299,96.308,96.298,96.308,11200000.0
2007-07-13 03:10:00,96.322,96.333,96.319,96.333,8000000.0
2007-07-13 03:11:00,96.319,96.325,96.316,96.325,11200000.0
2007-07-13 03:12:00,96.315,96.318,96.286,96.286,9600000.0
2007-07-13 03:13:00,96.279,96.283,96.277,96.279,16000000.0
2007-07-13 03:14:00,96.277,96.279,96.264,96.264,11200000.0
2007-07-13 03:15:00,96.255,96.272,96.255,96.272,17000000.0
2007-07-13 03:16:00,96.276,96.28,96.266,96.275,13800000.0
2007-07-13 03:17:00,96.283,96.287,96.267,96.282,11200000.0
2007-07-13 03:18:00,96.275,96.284,96.27,96.284,12800000.0
2007-07-13 03:19:00,96.283,96.283,96.274,96.282,12800000.0
2007-07-13 03:20:00,96.292,96.292,96.269,96.269,12800000.0
2007-07-13 03:21:00,96.264,96.267,96.25,96.267,14400000.0
2007-07-13 03:22:00,96.265,96.275,96.265,96.266,11200000.0
2007-07-13 03:23:00,96.26,96.269,96.26,96.265,12800000.0
2007-07-13 03:24:00,96.26,96.26,96.242,96.242,12000000.0
2007-07-13 03:25:00,96.239,96.249,96.239,96.245,17600000.0
2007-07-13 03:26:00,96.242,96.242,96.21,96.21,16000000.0
2007-07-13 03:27:00,96.233,96.237,96.226,96.228,14400000.0
2007-07-13 03:28:00,96.246,96.252,96.246,96.251,10600000.0
2007-07-13 03:29:00,96.241,96.253,96.236,96.247,12800000.0
2007-07-13 03:30:00,96.257,96.27,96.202,96.268,17600000.0
2007-07-13 03:31:00,96.256,96.258,96.253,96.258,12800000.0
2007-07-13 03:32:00,96.261,96.264,96.261,96.261,8000000.0
2007-07-13 03:33:00,96.263,96.264,96.252,96.252,11200000.0
2007-07-13 03:34:00,96.257,96.265,96.253,96.265,11200000.0
2007-07-13 03:35:00,96.262,96.262,96.25,96.254,17600000.0
2007-07-13 03:36:00,96.252,96.259,96.251,96.252,11200000.0
2007-07-13 03:37:00,96.245,96.255,96.245,96.255,17600000.0
2007-07-13 03:38:00,96.255,96.262,96.254,96.262,9000000.0
2007-07-13 03:39:00,96.249,96.264,96.196,96.264,14400000.0
2007-07-13 03:40:00,96.268,96.278,96.266,96.278,12800000.0
2007-07-13 03:41:00,96.264,96.264,96.252,96.252,11200000.0
2007-07-13 03:42:00,96.253,96.265,96.253,96.256,12800000.0
2007-07-13 03:43:00,96.229,96.24,96.223,96.237,11200000.0
2007-07-13 03:44:00,96.257,96.259,96.243,96.243,12800000.0
2007-07-13 03:45:00,96.228,96.239,96.202,96.202,10600000.0
2007-07-13 03:46:00,96.236,96.247,96.236,96.247,11200000.0
2007-07-13 03:47:00,96.269,96.284,96.269,96.284,11200000.0
2007-07-13 03:48:00,96.285,96.287,96.282,96.282,11200000.0
2007-07-13 03:49:00,96.283,96.286,96.281,96.286,8000000.0
2007-07-13 03:50:00,96.282,96.282,96.253,96.253,11200000.0
2007-07-13 03:51:00,96.252,96.253,96.238,96.242,12800000.0
2007-07-13 03:52:00,96.264,96.271,96.252,96.252,14400000.0
2007-07-13 03:53:00,96.243,96.246,96.23,96.238,16000000.0
2007-07-13 03:54:00,96.246,96.251,96.241,96.251,14400000.0
2007-07-13 03:55:00,96.236,96.236,96.215,96.224,14400000.0
2007-07-13 03:56:00,96.23,96.235,96.224,96.224,12800000.0
2007-07-13 03:57:00,96.231,96.239,96.228,96.234,12800000.0
2007-07-13 03:58:00,96.23,96.232,96.221,96.222,16400000.0
2007-07-13 03:59:00,96.22,96.233,96.22,96.232,12200000.0
2007-07-13 04:00:00,96.239,96.243,96.226,96.23,14400000.0
2007-07-13 04:01:00,96.231,96.231,96.22,96.229,11200000.0
2007-07-13 04:02:00,96.226,96.226,96.218,96.218,3200000.0
2007-07-13 04:03:00,96.212,96.219,96.198,96.208,12200000.0
2007-07-13 04:04:00,96.206,96.211,96.2,96.211,12200000.0
2007-07-13 04:05:00,96.198,96.206,96.193,96.206,11200000.0
2007-07-13 04:06:00,96.21,96.21,96.171,96.187,14400000.0
2007-07-13 04:07:00,96.19,96.19,96.165,96.167,14400000.0
2007-07-13 04:08:00,96.176,96.18,96.143,96.143,11200000.0
2007-07-13 04:09:00,96.146,96.146,96.138,96.139,11200000.0
2007-07-13 04:10:00,96.145,96.162,96.145,96.159,14400000.0
2007-07-13 04:11:00,96.151,96.154,96.142,96.154,12800000.0
2007-07-13 04:12:00,96.16,96.167,96.142,96.167,11200000.0
2007-07-13 04:13:00,96.158,96.158,96.15,96.15,11200000.0
2007-07-13 04:14:00,96.118,96.118,96.104,96.104,3200000.0
2007-07-13 04:15:00,96.052,96.06,96.052,96.057,12800000.0
2007-07-13 04:16:00,96.028,96.028,96.0,96.014,11200000.0
2007-07-13 04:17:00,96.048,96.051,96.038,96.038,14400000.0
2007-07-13 04:18:00,96.055,96.08,96.055,96.08,12800000.0
2007-07-13 04:19:00,96.076,96.148,96.076,96.148,12800000.0
2007-07-13 04:20:00,96.167,96.167,96.077,96.158,11200000.0
2007-07-13 04:21:00,96.153,96.161,96.153,96.158,11200000.0
2007-07-13 04:22:00,96.15,96.167,96.141,96.141,16000000.0
2007-07-13 04:23:00,96.12,96.141,96.12,96.136,12800000.0
2007-07-13 04:24:00,96.127,96.127,96.117,96.124,12800000.0
2007-07-13 04:25:00,96.127,96.127,96.114,96.127,14400000.0
2007-07-13 04:26:00,96.114,96.115,96.106,96.115,14400000.0
2007-07-13 04:27:00,96.102,96.107,96.09,96.092,9600000.0
2007-07-13 04:28:00,96.075,96.075,95.999,95.999,11200000.0
2007-07-13 04:29:00,95.991,95.991,95.967,95.972,12800000.0
2007-07-13 04:30:00,95.978,96.029,95.978,96.029,10600000.0
2007-07-13 04:31:00,96.034,96.044,96.026,96.044,12800000.0
2007-07-13 04:32:00,96.046,96.054,96.041,96.041,8000000.0
2007-07-13 04:33:00,96.04,96.046,96.035,96.041,16000000.0
2007-07-13 04:34:00,96.038,96.038,96.036,96.036,3200000.0
2007-07-13 04:35:00,96.033,96.038,96.033,96.034,12800000.0
2007-07-13 04:36:00,96.042,96.048,96.039,96.042,12800000.0
2007-07-13 04:37:00,96.042,96.042,96.032,96.038,12800000.0
2007-07-13 04:38:00,96.037,96.037,96.035,96.036,11200000.0
2007-07-13 04:39:00,96.039,96.05,96.025,96.047,12800000.0
2007-07-13 04:40:00,96.043,96.043,96.027,96.029,11200000.0
2007-07-13 04:41:00,96.03,96.035,96.018,96.035,11200000.0
2007-07-13 04:42:00,96.035,96.039,96.034,96.036,6400000.0
2007-07-13 04:43:00,96.051,96.051,96.034,96.035,12800000.0
2007-07-13 04:44:00,96.031,96.031,96.014,96.014,9600000.0
2007-07-13 04:45:00,96.007,96.016,95.999,96.016,17600000.0
2007-07-13 04:46:00,96.015,96.015,96.0,96.0,14400000.0
2007-07-13 04:47:00,96.006,96.027,96.006,96.009,14400000.0
2007-07-13 04:48:00,96.009,96.009,96.0,96.0,12800000.0
2007-07-13 04:49:00,96.001,96.025,96.001,96.02,11200000.0
2007-07-13 04:50:00,96.001,96.022,96.001,96.022,11200000.0
2007-07-13 04:51:00,96.004,96.02,95.923,96.02,8000000.0
2007-07-13 04:52:00,96.025,96.032,96.02,96.031,11200000.0
2007-07-13 04:53:00,96.027,96.032,96.021,96.03,17600000.0
2007-07-13 04:54:00,96.001,96.001,95.962,95.962,12800000.0
2007-07-13 04:55:00,95.973,95.973,95.963,95.973,11200000.0
2007-07-13 04:56:00,95.965,95.976,95.944,95.976,17600000.0
2007-07-13 04:57:00,95.986,96.001,95.973,96.001,12800000.0
2007-07-13 04:58:00,95.998,95.998,95.994,95.996,8000000.0
2007-07-13 04:59:00,96.014,96.017,96.011,96.011,12800000.0
2007-07-13 05:00:00,95.999,96.012,95.999,95.999,11600000.0
2007-07-13 05:01:00,96.013,96.041,96.013,96.041,14400000.0
2007-07-13 05:02:00,96.021,96.021,96.005,96.017,14400000.0
2007-07-13 05:03:00,96.008,96.011,95.99,95.999,12800000.0
2007-07-13 05:04:00,96.007,96.027,96.007,96.027,8000000.0
2007-07-13 05:05:00,96.028,96.036,96.028,96.03,11200000.0
2007-07-13 05:06:00,96.034,96.037,96.03,96.031,11200000.0
2007-07-13 05:07:00,96.025,96.049,96.025,96.038,14400000.0
2007-07-13 05:08:00,96.03,96.035,96.03,96.034,4800000.0
2007-07-13 05:09:00,96.041,96.064,96.041,96.057,17600000.0
2007-07-13 05:10:00,96.064,96.064,96.054,96.054,9600000.0
2007-07-13 05:11:00,96.034,96.057,96.034,96.057,12800000.0
2007-07-13 05:12:00,96.055,96.058,96.047,96.047,12800000.0
2007-07-13 05:13:00,96.05,96.057,96.048,96.057,12800000.0
2007-07-13 05:14:00,96.053,96.061,96.053,96.061,14400000.0
2007-07-13 05:15:00,96.063,96.07,96.051,96.061,16000000.0
2007-07-13 05:16:00,96.064,96.071,96.008,96.057,16000000.0
2007-07-13 05:17:00,96.054,96.065,96.054,96.059,10600000.0
2007-07-13 05:18:00,96.049,96.068,96.044,96.068,8000000.0
2007-07-13 05:19:00,96.066,96.073,96.056,96.056,16000000.0
2007-07-13 05:20:00,96.048,96.069,96.048,96.069,11200000.0
2007-07-13 05:21:00,96.082,96.093,96.078,96.093,12800000.0
2007-07-13 05:22:00,96.075,96.078,96.064,96.064,12800000.0
2007-07-13 05:24:00,96.068,96.068,96.043,96.043,12800000.0
2007-07-13 05:25:00,96.044,96.044,96.025,96.029,12800000.0
2007-07-13 05:26:00,96.022,96.023,96.012,96.016,12800000.0
2007-07-13 05:27:00,96.003,96.005,95.981,95.981,12800000.0
2007-07-13 05:28:00,95.964,95.981,95.964,95.981,11200000.0
2007-07-13 05:29:00,95.94,95.958,95.937,95.958,11200000.0
2007-07-13 05:30:00,95.954,95.974,95.946,95.965,12800000.0
2007-07-13 05:31:00,95.965,95.969,95.955,95.966,18000000.0
2007-07-13 05:32:00,95.943,95.957,95.943,95.947,12800000.0
2007-07-13 05:33:00,95.938,95.95,95.931,95.95,11200000.0
2007-07-13 05:34:00,95.95,95.95,95.931,95.946,12800000.0
2007-07-13 05:35:00,95.942,95.95,95.939,95.943,12800000.0
2007-07-13 05:36:00,95.946,95.96,95.946,95.958,12800000.0
2007-07-13 05:37:00,95.963,95.963,95.953,95.953,11200000.0
2007-07-13 05:38:00,95.953,95.959,95.948,95.953,16000000.0
2007-07-13 05:39:00,95.926,95.955,95.926,95.955,11200000.0
2007-07-13 05:40:00,95.949,95.949,95.938,95.938,14400000.0
2007-07-13 05:41:00,95.951,95.953,95.936,95.936,12800000.0
2007-07-13 05:42:00,95.941,95.958,95.941,95.946,11200000.0
2007-07-13 05:43:00,95.946,95.946,95.93,95.937,12800000.0
2007-07-13 05:44:00,95.942,95.947,95.94,95.947,11200000.0
2007-07-13 05:45:00,95.943,95.944,95.931,95.944,16000000.0
2007-07-13 05:46:00,95.948,95.948,95.931,95.942,17400000.0
2007-07-13 05:47:00,95.923,95.939,95.923,95.938,11200000.0
2007-07-13 05:48:00,95.94,95.953,95.94,95.953,8000000.0
2007-07-13 05:49:00,95.951,95.965,95.951,95.958,17600000.0
2007-07-13 05:50:00,95.961,95.961,95.941,95.941,11200000.0
2007-07-13 05:51:00,95.912,95.915,95.901,95.906,10600000.0
2007-07-13 05:52:00,95.915,95.922,95.906,95.922,12800000.0
2007-07-13 05:53:00,95.913,95.928,95.911,95.911,17000000.0
2007-07-13 05:54:00,95.92,95.936,95.916,95.936,11200000.0
2007-07-13 05:55:00,95.857,95.924,95.857,95.924,11200000.0
2007-07-13 05:56:00,95.925,95.939,95.917,95.917,12800000.0
2007-07-13 05:57:00,95.9,95.91,95.9,95.905,12800000.0
2007-07-13 05:58:00,95.827,95.936,95.827,95.918,11600000.0
2007-07-13 05:59:00,95.919,95.928,95.913,95.915,12800000.0
2007-07-13 06:00:00,95.924,95.924,95.908,95.912,11200000.0
2007-07-13 06:01:00,95.933,95.933,95.902,95.915,11200000.0
2007-07-13 06:02:00,95.914,95.914,95.872,95.872,8000000.0
2007-07-13 06:03:00,95.854,95.857,95.845,95.845,12200000.0
2007-07-13 06:04:00,95.845,95.853,95.836,95.844,16000000.0
2007-07-13 06:05:00,95.845,95.863,95.844,95.855,14400000.0
2007-07-13 06:06:00,95.86,95.86,95.843,95.843,17600000.0
2007-07-13 06:07:00,95.839,95.853,95.834,95.853,11600000.0
2007-07-13 06:08:00,95.832,95.832,95.816,95.825,11200000.0
2007-07-13 06:09:00,95.806,95.806,95.793,95.793,11200000.0
2007-07-13 06:10:00,95.805,95.817,95.72,95.815,11200000.0
2007-07-13 06:11:00,95.819,95.831,95.814,95.831,17000000.0
2007-07-13 06:12:00,95.82,95.822,95.803,95.822,11200000.0
2007-07-13 06:13:00,95.822,95.824,95.794,95.802,12800000.0
2007-07-13 06:14:00,95.812,95.817,95.8,95.817,12800000.0
2007-07-13 06:15:00,95.816,95.826,95.816,95.826,8000000.0
2007-07-13 06:16:00,95.817,95.822,95.798,95.798,17400000.0
2007-07-13 06:17:00,95.808,95.818,95.808,95.815,12800000.0
2007-07-13 06:18:00,95.81,95.821,95.81,95.821,6400000.0
2007-07-13 06:19:00,95.821,95.831,95.821,95.831,12800000.0
2007-07-13 06:20:00,95.832,95.832,95.818,95.818,16000000.0
2007-07-13 06:21:00,95.817,95.829,95.814,95.825,12800000.0
2007-07-13 06:22:00,95.826,95.836,95.816,95.836,12800000.0
2007-07-13 06:23:00,95.838,95.838,95.819,95.826,17600000.0
2007-07-13 06:24:00,95.824,95.843,95.811,95.843,8000000.0
2007-07-13 06:25:00,95.852,95.858,95.848,95.856,11200000.0
2007-07-13 06:26:00,95.861,95.861,95.85,95.852,12800000.0
2007-07-13 06:27:00,95.864,95.874,95.853,95.874,8000000.0
2007-07-13 06:28:00,95.876,95.881,95.866,95.875,14400000.0
2007-07-13 06:29:00,95.861,95.866,95.849,95.849,11200000.0
2007-07-13 06:30:00,95.852,95.852,95.852,95.852,3200000.0
2007-07-13 06:31:00,95.851,95.852,95.844,95.852,12800000.0
2007-07-13 06:32:00,95.863,95.872,95.854,95.867,12800000.0
2007-07-13 06:33:00,95.87,95.87,95.843,95.843,17600000.0
2007-07-13 06:34:00,95.826,95.856,95.826,95.848,12800000.0
2007-07-13 06:35:00,95.846,95.852,95.84,95.84,12800000.0
2007-07-13 06:36:00,95.842,95.864,95.842,95.853,14400000.0
2007-07-13 06:37:00,95.872,95.872,95.861,95.861,12800000.0
2007-07-13 06:38:00,95.856,95.869,95.856,95.858,16000000.0
2007-07-13 06:39:00,95.861,95.864,95.847,95.847,12800000.0
2007-07-13 06:40:00,95.846,95.846,95.746,95.746,5200000.0
2007-07-13 06:41:00,95.831,95.831,95.821,95.822,12800000.0
2007-07-13 06:42:00,95.828,95.842,95.822,95.842,12800000.0
2007-07-13 06:43:00,95.834,95.834,95.808,95.818,12800000.0
2007-07-13 06:44:00,95.816,95.839,95.808,95.839,17600000.0
2007-07-13 06:45:00,95.841,95.841,95.802,95.802,17600000.0
2007-07-13 06:46:00,95.802,95.805,95.799,95.799,12800000.0
2007-07-13 06:47:00,95.805,95.809,95.799,95.809,12800000.0
2007-07-13 06:48:00,95.809,95.814,95.799,95.799,8000000.0
2007-07-13 06:49:00,95.781,95.789,95.766,95.783,12800000.0
2007-07-13 06:50:00,95.77,95.785,95.77,95.782,14400000.0
2007-07-13 06:51:00,95.769,95.769,95.752,95.756,12800000.0
2007-07-13 06:52:00,95.748,95.748,95.737,95.737,12800000.0
2007-07-13 06:53:00,95.751,95.751,95.716,95.716,17600000.0
2007-07-13 06:54:00,95.699,95.729,95.699,95.725,14400000.0
2007-07-13 06:55:00,95.735,95.743,95.73,95.73,11200000.0
2007-07-13 06:56:00,95.734,95.741,95.733,95.733,11200000.0
2007-07-13 06:57:00,95.738,95.739,95.725,95.726,14400000.0
2007-07-13 06:58:00,95.759,95.776,95.759,95.772,12800000.0
2007-07-13 06:59:00,95.763,95.773,95.754,95.773,12800000.0
2007-07-13 07:00:00,95.768,95.768,95.757,95.76,16000000.0
2007-07-13 07:01:00,95.757,95.769,95.755,95.769,17600000.0
2007-07-13 07:02:00,95.761,95.769,95.761,95.761,12800000.0
2007-07-13 07:03:00,95.766,95.788,95.766,95.774,12800000.0
2007-07-13 07:04:00,95.758,95.758,95.753,95.758,12800000.0
2007-07-13 07:05:00,95.753,95.753,95.734,95.744,11200000.0
2007-07-13 07:06:00,95.756,95.769,95.754,95.769,12200000.0
2007-07-13 07:07:00,95.782,95.783,95.763,95.763,11200000.0
2007-07-13 07:08:00,95.762,95.773,95.762,95.767,16000000.0
2007-07-13 07:09:00,95.771,95.779,95.771,95.772,12800000.0
2007-07-13 07:10:00,95.751,95.763,95.741,95.763,12800000.0
2007-07-13 07:11:00,95.775,95.775,95.765,95.766,12800000.0
2007-07-13 07:12:00,95.759,95.776,95.693,95.746,11200000.0
2007-07-13 07:13:00,95.768,95.776,95.768,95.77,12800000.0
2007-07-13 07:14:00,95.766,95.781,95.766,95.767,11200000.0
2007-07-13 07:15:00,95.75,95.762,95.75,95.761,11200000.0
2007-07-13 07:16:00,95.754,95.763,95.754,95.761,11200000.0
2007-07-13 07:17:00,95.761,95.768,95.757,95.762,12800000.0
2007-07-13 07:18:00,95.764,95.771,95.762,95.767,17600000.0
2007-07-13 07:19:00,95.766,95.766,95.744,95.755,12800000.0
2007-07-13 07:20:00,95.745,95.745,95.729,95.736,16000000.0
2007-07-13 07:21:00,95.704,95.727,95.704,95.726,12800000.0
2007-07-13 07:22:00,95.727,95.754,95.727,95.754,17600000.0
2007-07-13 07:23:00,95.759,95.759,95.75,95.759,11200000.0
2007-07-13 07:24:00,95.754,95.766,95.754,95.765,14400000.0
2007-07-13 07:25:00,95.777,95.789,95.764,95.787,16000000.0
2007-07-13 07:26:00,95.779,95.787,95.769,95.786,16000000.0
2007-07-13 07:27:00,95.78,95.794,95.76,95.76,16000000.0
2007-07-13 07:28:00,95.767,95.784,95.765,95.784,14400000.0
2007-07-13 07:29:00,95.809,95.819,95.809,95.817,11200000.0
2007-07-13 07:30:00,95.819,95.828,95.816,95.816,11200000.0
2007-07-13 07:31:00,95.808,95.811,95.795,95.795,17600000.0
2007-07-13 07:32:00,95.799,95.804,95.795,95.803,17600000.0
2007-07-13 07:33:00,95.807,95.807,95.787,95.787,11200000.0
2007-07-13 07:34:00,95.791,95.791,95.778,95.785,12800000.0
2007-07-13 07:35:00,95.787,95.796,95.787,95.79,15400000.0
2007-07-13 07:36:00,95.764,95.79,95.764,95.786,11200000.0
2007-07-13 07:37:00,95.786,95.786,95.773,95.773,11200000.0
2007-07-13 07:38:00,95.779,95.786,95.771,95.786,12800000.0
2007-07-13 07:39:00,95.783,95.792,95.783,95.789,11200000.0
2007-07-13 07:40:00,95.784,95.784,95.777,95.784,11200000.0
2007-07-13 07:41:00,95.784,95.784,95.774,95.778,12800000.0
2007-07-13 07:42:00,95.79,95.807,95.787,95.807,12800000.0
2007-07-13 07:43:00,95.793,95.826,95.793,95.793,12800000.0
2007-07-13 07:44:00,95.794,95.802,95.794,95.799,11200000.0
2007-07-13 07:45:00,95.791,95.806,95.791,95.794,11200000.0
2007-07-13 07:46:00,95.81,95.817,95.81,95.81,11200000.0
2007-07-13 07:47:00,95.809,95.811,95.798,95.804,14400000.0
2007-07-13 07:48:00,95.808,95.808,95.788,95.791,14400000.0
2007-07-13 07:49:00,95.786,95.792,95.776,95.792,17600000.0
2007-07-13 07:50:00,95.779,95.783,95.753,95.78,16000000.0
2007-07-13 07:51:00,95.762,95.777,95.75,95.757,12800000.0
2007-07-13 07:52:00,95.792,95.792,95.775,95.775,8000000.0
2007-07-13 07:53:00,95.778,95.784,95.777,95.781,12800000.0
2007-07-13 07:54:00,95.764,95.772,95.76,95.765,12800000.0
2007-07-13 07:55:00,95.753,95.772,95.739,95.739,12800000.0
2007-07-13 07:56:00,95.777,95.792,95.777,95.786,16000000.0
2007-07-13 07:57:00,95.777,95.777,95.766,95.776,11200000.0
2007-07-13 07:58:00,95.757,95.757,95.737,95.749,11200000.0
2007-07-13 07:59:00,95.745,95.758,95.739,95.739,12800000.0
2007-07-13 08:00:00,95.751,95.789,95.744,95.78,14400000.0
2007-07-13 08:01:00,95.808,95.819,95.804,95.81,14400000.0
2007-07-13 08:02:00,95.812,95.826,95.812,95.823,12800000.0
2007-07-13 08:03:00,95.816,95.816,95.791,95.791,11200000.0
2007-07-13 08:04:00,95.782,95.782,95.767,95.77,17600000.0
2007-07-13 08:05:00,95.765,95.773,95.765,95.766,14400000.0
2007-07-13 08:06:00,95.765,95.785,95.75,95.785,12800000.0
2007-07-13 08:07:00,95.809,95.818,95.805,95.818,11200000.0
2007-07-13 08:08:00,95.829,95.851,95.829,95.851,17600000.0
2007-07-13 08:09:00,95.872,95.872,95.849,95.849,12800000.0
2007-07-13 08:10:00,95.863,95.882,95.863,95.864,12800000.0
2007-07-13 08:11:00,95.867,95.87,95.849,95.852,11200000.0
2007-07-13 08:12:00,95.856,95.88,95.856,95.869,16000000.0
2007-07-13 08:13:00,95.868,95.889,95.866,95.883,11200000.0
2007-07-13 08:14:00,95.882,95.893,95.882,95.889,12800000.0
2007-07-13 08:15:00,95.909,95.909,95.877,95.884,16000000.0
2007-07-13 08:16:00,95.895,95.902,95.884,95.895,11200000.0
2007-07-13 08:17:00,95.886,95.921,95.886,95.921,12800000.0
2007-07-13 08:18:00,95.92,95.925,95.909,95.909,9600000.0
2007-07-13 08:19:00,95.914,95.922,95.906,95.912,14400000.0
2007-07-13 08:20:00,95.903,95.909,95.889,95.909,16000000.0
2007-07-13 08:21:00,95.914,95.918,95.896,95.896,17600000.0
2007-07-13 08:22:00,95.915,95.926,95.915,95.926,11200000.0
2007-07-13 08:23:00,95.931,95.936,95.925,95.936,11600000.0
2007-07-13 08:24:00,95.937,95.938,95.927,95.935,17600000.0
2007-07-13 08:25:00,95.916,95.918,95.906,95.918,13200000.0
2007-07-13 08:26:00,95.899,95.9,95.891,95.899,12800000.0
2007-07-13 08:27:00,95.882,95.906,95.882,95.885,12800000.0
2007-07-13 08:28:00,95.89,95.89,95.862,95.882,11200000.0
2007-07-13 08:29:00,95.887,95.887,95.867,95.867,14400000.0
2007-07-13 08:30:00,95.888,95.908,95.888,95.895,11200000.0
2007-07-13 08:31:00,95.892,95.917,95.892,95.917,12800000.0
2007-07-13 08:32:00,95.914,95.919,95.902,95.919,11200000.0
2007-07-13 08:33:00,95.917,95.935,95.917,95.931,11200000.0
2007-07-13 08:34:00,95.943,95.945,95.935,95.941,17600000.0
2007-07-13 08:35:00,95.939,95.951,95.932,95.946,17600000.0
2007-07-13 08:36:00,95.939,95.946,95.933,95.942,17600000.0
2007-07-13 08:37:00,95.949,95.958,95.947,95.954,11200000.0
2007-07-13 08:38:00,95.952,95.96,95.95,95.956,11600000.0
2007-07-13 08:39:00,95.951,96.002,95.951,96.002,16000000.0
2007-07-13 08:40:00,96.004,96.004,95.987,95.987,16000000.0
2007-07-13 08:41:00,95.996,96.007,95.996,96.007,17600000.0
2007-07-13 08:42:00,96.03,96.058,96.025,96.058,12800000.0
2007-07-13 08:43:00,96.041,96.05,96.028,96.05,12800000.0
2007-07-13 08:44:00,96.049,96.05,96.042,96.042,12800000.0
2007-07-13 08:45:00,96.024,96.031,95.998,95.998,15400000.0
2007-07-13 08:46:00,95.997,96.006,95.997,95.999,11200000.0
2007-07-13 08:47:00,95.991,95.991,95.976,95.988,11200000.0
2007-07-13 08:48:00,95.997,96.001,95.99,95.99,12800000.0
2007-07-13 08:49:00,95.998,96.008,95.998,95.999,17600000.0
2007-07-13 08:50:00,95.996,95.996,95.981,95.982,12800000.0
2007-07-13 08:51:00,95.982,95.999,95.98,95.999,17600000.0
2007-07-13 08:52:00,95.998,95.998,95.974,95.98,11200000.0
2007-07-13 08:53:00,95.982,95.982,95.964,95.971,16000000.0
2007-07-13 08:54:00,95.978,96.003,95.978,95.997,14400000.0
2007-07-13 08:55:00,96.003,96.013,95.996,96.005,16000000.0
2007-07-13 08:56:00,96.018,96.025,96.016,96.023,11200000.0
2007-07-13 08:57:00,96.013,96.032,96.007,96.032,11200000.0
2007-07-13 08:58:00,96.032,96.032,96.003,96.003,6400000.0
2007-07-13 08:59:00,95.99,95.991,95.975,95.976,12800000.0
2007-07-13 09:00:00,95.967,95.977,95.967,95.977,18000000.0
2007-07-13 09:01:00,95.974,95.975,95.954,95.954,11200000.0
2007-07-13 09:02:00,95.949,95.949,95.933,95.933,11200000.0
2007-07-13 09:03:00,95.956,95.959,95.934,95.954,16200000.0
2007-07-13 09:04:00,95.95,95.95,95.928,95.928,11200000.0
2007-07-13 09:05:00,95.927,95.933,95.921,95.933,11200000.0
2007-07-13 09:06:00,95.935,95.942,95.926,95.936,12800000.0
2007-07-13 09:07:00,95.937,95.951,95.93,95.951,12800000.0
2007-07-13 09:08:00,95.957,95.963,95.953,95.963,12800000.0
2007-07-13 09:09:00,95.964,95.969,95.949,95.969,17600000.0
2007-07-13 09:10:00,95.98,95.98,95.951,95.96,12800000.0
2007-07-13 09:11:00,95.97,95.97,95.956,95.961,12800000.0
2007-07-13 09:12:00,95.952,95.995,95.952,95.991,12800000.0
2007-07-13 09:13:00,95.999,95.999,95.967,95.967,11200000.0
2007-07-13 09:14:00,95.945,95.967,95.945,95.967,11200000.0
2007-07-13 09:15:00,95.974,95.983,95.964,95.967,11600000.0
2007-07-13 09:16:00,95.958,95.961,95.947,95.952,12800000.0
2007-07-13 09:17:00,95.959,95.973,95.955,95.973,10600000.0
2007-07-13 09:18:00,95.984,96.011,95.984,96.008,14400000.0
2007-07-13 09:19:00,96.001,96.001,95.988,95.99,12800000.0
2007-07-13 09:20:00,95.99,95.99,95.974,95.987,16000000.0
2007-07-13 09:21:00,95.976,95.976,95.966,95.966,11200000.0
2007-07-13 09:22:00,95.985,96.008,95.983,96.008,17600000.0
2007-07-13 09:23:00,96.039,96.065,96.039,96.059,12800000.0
2007-07-13 09:24:00,96.061,96.072,96.053,96.072,12200000.0
2007-07-13 09:25:00,96.07,96.072,96.049,96.049,12800000.0
2007-07-13 09:26:00,96.051,96.06,96.047,96.054,11200000.0
2007-07-13 09:27:00,96.043,96.066,96.043,96.066,11200000.0
2007-07-13 09:28:00,96.026,96.056,96.026,96.055,12800000.0
2007-07-13 09:29:00,96.07,96.07,96.055,96.055,11200000.0
2007-07-13 09:30:00,96.059,96.077,96.059,96.072,12800000.0
2007-07-13 09:31:00,96.089,96.091,96.083,96.083,12800000.0
2007-07-13 09:32:00,96.071,96.078,96.055,96.055,14400000.0
2007-07-13 09:33:00,96.064,96.079,96.064,96.066,12800000.0
2007-07-13 09:34:00,96.049,96.071,96.049,96.061,11200000.0
2007-07-13 09:35:00,96.05,96.06,96.05,96.055,12800000.0
2007-07-13 09:36:00,96.048,96.052,96.025,96.025,16000000.0
2007-07-13 09:37:00,96.027,96.065,95.978,96.045,16000000.0
2007-07-13 09:38:00,96.019,96.019,95.993,95.993,11200000.0
2007-07-13 09:39:00,95.99,95.99,95.963,95.963,12800000.0
2007-07-13 09:40:00,95.971,95.995,95.97,95.995,14400000.0
2007-07-13 09:41:00,95.985,95.985,95.967,95.967,11200000.0
2007-07-13 09:42:00,95.954,95.958,95.935,95.945,16000000.0
2007-07-13 09:43:00,95.951,95.951,95.943,95.945,12800000.0
2007-07-13 09:44:00,95.951,95.958,95.949,95.949,12800000.0
2007-07-13 09:45:00,95.967,95.967,95.946,95.954,12800000.0
2007-07-13 09:46:00,95.978,95.994,95.978,95.994,11200000.0
2007-07-13 09:47:00,96.019,96.042,96.019,96.036,12800000.0
2007-07-13 09:48:00,96.035,96.041,96.029,96.034,10600000.0
2007-07-13 09:49:00,96.035,96.035,95.987,95.987,12800000.0
2007-07-13 09:50:00,95.973,96.002,95.973,95.987,15400000.0
2007-07-13 09:51:00,95.982,95.998,95.979,95.998,16000000.0
2007-07-13 09:52:00,96.004,96.012,95.992,96.005,11200000.0
2007-07-13 09:53:00,96.001,96.014,96.001,96.014,12800000.0
2007-07-13 09:54:00,95.995,95.996,95.984,95.996,11200000.0
2007-07-13 09:55:00,95.988,96.0,95.983,95.983,10600000.0
2007-07-13 09:56:00,95.977,95.985,95.972,95.984,14400000.0
2007-07-13 09:57:00,95.979,95.983,95.968,95.969,18000000.0
2007-07-13 09:58:00,95.95,95.965,95.845,95.955,17600000.0
2007-07-13 09:59:00,95.984,95.997,95.975,95.975,17600000.0
2007-07-13 10:00:00,95.964,95.964,95.914,95.914,11200000.0
2007-07-13 10:01:00,95.903,95.92,95.903,95.904,12800000.0
2007-07-13 10:02:00,95.903,95.904,95.889,95.89,16000000.0
2007-07-13 10:03:00,95.907,95.907,95.884,95.891,11200000.0
2007-07-13 10:04:00,95.884,95.897,95.881,95.897,12800000.0
2007-07-13 10:05:00,95.911,95.924,95.896,95.896,14400000.0
2007-07-13 10:06:00,95.897,95.911,95.897,95.906,15400000.0
2007-07-13 10:07:00,95.886,95.891,95.878,95.891,12800000.0
2007-07-13 10:08:00,95.892,95.902,95.892,95.902,11200000.0
2007-07-13 10:09:00,95.881,95.896,95.879,95.896,12800000.0
2007-07-13 10:10:00,95.904,95.93,95.904,95.93,17600000.0
2007-07-13 10:11:00,95.939,95.953,95.936,95.94,11200000.0
2007-07-13 10:12:00,95.942,95.953,95.942,95.953,12800000.0
2007-07-13 10:13:00,95.942,95.957,95.942,95.957,12800000.0
2007-07-13 10:14:00,95.948,95.961,95.948,95.958,11200000.0
2007-07-13 10:15:00,95.951,95.96,95.951,95.96,12800000.0
2007-07-13 10:16:00,95.973,95.973,95.965,95.97,12200000.0
2007-07-13 10:17:00,95.969,95.973,95.962,95.963,11200000.0
2007-07-13 10:18:00,95.955,95.966,95.942,95.961,11200000.0
2007-07-13 10:19:00,95.96,95.97,95.96,95.97,11200000.0
2007-07-13 10:20:00,95.975,95.975,95.957,95.96,17000000.0
2007-07-13 10:21:00,95.951,95.981,95.951,95.977,16000000.0
2007-07-13 10:22:00,95.968,95.968,95.939,95.939,11200000.0
2007-07-13 10:23:00,95.942,95.971,95.942,95.971,11200000.0
2007-07-13 10:24:00,95.961,95.961,95.946,95.953,12200000.0
2007-07-13 10:25:00,95.951,95.952,95.93,95.952,10600000.0
2007-07-13 10:26:00,95.952,95.952,95.943,95.944,6400000.0
2007-07-13 10:27:00,95.929,95.944,95.929,95.94,11200000.0
2007-07-13 10:28:00,95.92,95.922,95.913,95.913,12800000.0
2007-07-13 10:29:00,95.929,95.936,95.928,95.931,11200000.0
2007-07-13 10:30:00,95.923,95.955,95.923,95.951,12800000.0
2007-07-13 10:31:00,95.96,95.96,95.948,95.958,12800000.0
2007-07-13 10:32:00,95.977,96.009,95.977,95.999,17600000.0
2007-07-13 10:33:00,96.015,96.04,96.015,96.035,11200000.0
2007-07-13 10:34:00,96.042,96.056,96.042,96.056,11200000.0
2007-07-13 10:35:00,96.051,96.051,96.014,96.016,11600000.0
2007-07-13 10:36:00,96.005,96.005,95.991,95.991,11200000.0
2007-07-13 10:37:00,96.001,96.001,95.916,95.98,11200000.0
2007-07-13 10:38:00,95.995,96.008,95.992,96.008,12800000.0
2007-07-13 10:39:00,95.989,95.997,95.985,95.986,11200000.0
2007-07-13 10:40:00,95.992,96.021,95.992,96.02,16000000.0
2007-07-13 10:41:00,96.027,96.032,96.018,96.018,12800000.0
2007-07-13 10:42:00,96.016,96.022,96.001,96.022,11200000.0
2007-07-13 10:43:00,96.024,96.026,96.018,96.018,11200000.0
2007-07-13 10:44:00,96.018,96.018,95.995,96.01,12800000.0
2007-07-13 10:45:00,96.009,96.023,96.009,96.023,12200000.0
2007-07-13 10:46:00,96.031,96.053,96.031,96.053,12800000.0
2007-07-13 10:47:00,96.076,96.092,96.057,96.092,12800000.0
2007-07-13 10:48:00,96.099,96.114,96.099,96.114,12800000.0
2007-07-13 10:49:00,96.075,96.095,96.075,96.095,11600000.0
2007-07-13 10:50:00,96.099,96.105,96.087,96.087,16000000.0
2007-07-13 10:51:00,96.09,96.1,96.09,96.098,17600000.0
2007-07-13 10:52:00,96.089,96.091,96.076,96.078,11200000.0
2007-07-13 10:53:00,96.09,96.098,96.078,96.082,11200000.0
2007-07-13 10:54:00,96.103,96.112,96.091,96.112,17600000.0
2007-07-13 10:55:00,96.125,96.13,96.116,96.119,11200000.0
2007-07-13 10:56:00,96.125,96.127,96.117,96.117,17600000.0
2007-07-13 10:57:00,96.122,96.144,96.12,96.144,16000000.0
2007-07-13 10:58:00,96.146,96.172,96.072,96.172,12800000.0
2007-07-13 10:59:00,96.19,96.199,96.188,96.188,11200000.0
2007-07-13 11:00:00,96.172,96.172,96.157,96.164,12800000.0
2007-07-13 11:01:00,96.165,96.18,96.165,96.18,12800000.0
2007-07-13 11:02:00,96.169,96.179,96.169,96.176,16000000.0
2007-07-13 11:03:00,96.188,96.191,96.176,96.18,12800000.0
2007-07-13 11:04:00,96.158,96.17,96.146,96.146,14400000.0
2007-07-13 11:05:00,96.168,96.178,96.155,96.178,17600000.0
2007-07-13 11:06:00,96.181,96.181,96.163,96.169,17000000.0
2007-07-13 11:07:00,96.166,96.172,96.152,96.172,17600000.0
2007-07-13 11:08:00,96.096,96.175,96.096,96.156,11200000.0
2007-07-13 11:09:00,96.163,96.172,96.16,96.172,17600000.0
2007-07-13 11:10:00,96.173,96.186,96.173,96.182,12800000.0
2007-07-13 11:11:00,96.172,96.172,96.163,96.17,11200000.0
2007-07-13 11:12:00,96.158,96.158,96.14,96.14,17600000.0
2007-07-13 11:13:00,96.161,96.178,96.151,96.159,14400000.0
2007-07-13 11:14:00,96.162,96.169,96.162,96.166,11200000.0
2007-07-13 11:15:00,96.156,96.164,96.149,96.164,11200000.0
2007-07-13 11:16:00,96.167,96.17,96.163,96.163,12800000.0
2007-07-13 11:17:00,96.151,96.152,96.142,96.144,11200000.0
2007-07-13 11:18:00,96.145,96.155,96.144,96.155,12800000.0
2007-07-13 11:19:00,96.142,96.142,96.133,96.139,17600000.0
2007-07-13 11:20:00,96.139,96.139,96.126,96.126,12800000.0
2007-07-13 11:21:00,96.128,96.128,96.117,96.128,14400000.0
2007-07-13 11:22:00,96.128,96.14,96.127,96.132,12800000.0
2007-07-13 11:23:00,96.134,96.141,96.128,96.135,11200000.0
2007-07-13 11:24:00,96.139,96.139,96.12,96.132,12800000.0
2007-07-13 11:25:00,96.132,96.142,96.125,96.127,17600000.0
2007-07-13 11:26:00,96.134,96.148,96.131,96.148,14800000.0
2007-07-13 11:27:00,96.155,96.162,96.142,96.157,11200000.0
2007-07-13 11:28:00,96.149,96.149,96.133,96.139,14400000.0
2007-07-13 11:29:00,96.133,96.138,96.117,96.117,14400000.0
2007-07-13 11:30:00,96.121,96.139,96.121,96.139,14400000.0
2007-07-13 11:31:00,96.158,96.162,96.155,96.159,11200000.0
2007-07-13 11:32:00,96.158,96.161,96.152,96.156,17600000.0
2007-07-13 11:33:00,96.152,96.152,96.139,96.139,12800000.0
2007-07-13 11:34:00,96.144,96.144,96.133,96.133,12800000.0
2007-07-13 11:35:00,96.128,96.148,96.128,96.148,11200000.0
2007-07-13 11:36:00,96.148,96.171,96.148,96.171,13200000.0
2007-07-13 11:37:00,96.164,96.167,96.155,96.155,11200000.0
2007-07-13 11:38:00,96.136,96.146,96.136,96.145,11200000.0
2007-07-13 11:39:00,96.15,96.15,96.134,96.142,11200000.0
2007-07-13 11:40:00,96.134,96.134,96.114,96.131,11200000.0
2007-07-13 11:41:00,96.141,96.143,96.13,96.13,16000000.0
2007-07-13 11:42:00,96.131,96.149,96.131,96.144,17600000.0
2007-07-13 11:43:00,96.156,96.16,96.141,96.16,11200000.0
2007-07-13 11:44:00,96.157,96.157,96.145,96.146,11200000.0
2007-07-13 11:45:00,96.114,96.134,96.114,96.134,14400000.0
2007-07-13 11:46:00,96.144,96.144,96.13,96.142,11200000.0
2007-07-13 11:47:00,96.15,96.157,96.132,96.157,18000000.0
2007-07-13 11:48:00,96.164,96.167,96.15,96.167,11200000.0
2007-07-13 11:49:00,96.158,96.158,96.139,96.139,12800000.0
2007-07-13 11:50:00,96.105,96.125,96.104,96.118,12800000.0
2007-07-13 11:51:00,96.134,96.134,96.12,96.124,11200000.0
2007-07-13 11:52:00,96.133,96.136,96.129,96.136,10600000.0
2007-07-13 11:53:00,96.133,96.133,96.115,96.115,16000000.0
2007-07-13 11:54:00,96.112,96.124,96.111,96.124,14400000.0
2007-07-13 11:55:00,96.141,96.161,96.097,96.161,11200000.0
2007-07-13 11:56:00,96.161,96.17,96.161,96.169,12200000.0
2007-07-13 11:57:00,96.182,96.185,96.175,96.177,17000000.0
2007-07-13 11:58:00,96.17,96.17,96.152,96.153,11200000.0
2007-07-13 11:59:00,96.162,96.174,96.161,96.172,11200000.0
2007-07-13 12:00:00,96.183,96.192,96.183,96.192,11200000.0
2007-07-13 12:01:00,96.201,96.202,96.185,96.185,11200000.0
2007-07-13 12:02:00,96.184,96.205,96.184,96.19,14400000.0
2007-07-13 12:03:00,96.194,96.194,96.173,96.176,11200000.0
2007-07-13 12:04:00,96.186,96.186,96.173,96.185,17600000.0
2007-07-13 12:05:00,96.182,96.183,96.169,96.178,17600000.0
2007-07-13 12:06:00,96.183,96.193,96.182,96.182,12800000.0
2007-07-13 12:07:00,96.184,96.185,96.176,96.179,11200000.0
2007-07-13 12:08:00,96.176,96.186,96.174,96.183,11200000.0
2007-07-13 12:09:00,96.19,96.204,96.187,96.187,14400000.0
2007-07-13 12:10:00,96.183,96.191,96.178,96.179,11200000.0
2007-07-13 12:11:00,96.185,96.186,96.16,96.16,12800000.0
2007-07-13 12:12:00,96.157,96.172,96.155,96.163,10600000.0
2007-07-13 12:13:00,96.149,96.155,96.146,96.152,11200000.0
2007-07-13 12:14:00,96.155,96.155,96.127,96.133,12800000.0
2007-07-13 12:15:00,96.129,96.129,96.12,96.122,12800000.0
2007-07-13 12:16:00,96.119,96.151,96.119,96.151,12800000.0
2007-07-13 12:17:00,96.153,96.166,96.091,96.166,17600000.0
2007-07-13 12:18:00,96.185,96.199,96.179,96.179,16000000.0
2007-07-13 12:19:00,96.164,96.178,96.145,96.178,12800000.0
2007-07-13 12:20:00,96.171,96.181,96.161,96.163,14400000.0
2007-07-13 12:21:00,96.177,96.177,96.148,96.148,16000000.0
2007-07-13 12:22:00,96.141,96.149,96.136,96.149,16000000.0
2007-07-13 12:23:00,96.164,96.172,96.159,96.165,14400000.0
2007-07-13 12:24:00,96.16,96.16,96.147,96.147,12800000.0
2007-07-13 12:25:00,96.154,96.16,96.154,96.16,11200000.0
2007-07-13 12:26:00,96.157,96.166,96.157,96.163,11200000.0
2007-07-13 12:27:00,96.149,96.15,96.14,96.143,11200000.0
2007-07-13 12:28:00,96.147,96.149,96.133,96.133,12800000.0
2007-07-13 12:29:00,96.13,96.154,96.13,96.154,17600000.0
2007-07-13 12:30:00,96.146,96.146,96.12,96.12,17600000.0
2007-07-13 12:31:00,96.114,96.116,96.091,96.098,12800000.0
2007-07-13 12:32:00,96.088,96.095,96.081,96.088,12800000.0
2007-07-13 12:33:00,96.091,96.097,96.086,96.097,14400000.0
2007-07-13 12:34:00,96.092,96.097,96.085,96.087,12800000.0
2007-07-13 12:35:00,96.087,96.087,96.057,96.057,11200000.0
2007-07-13 12:36:00,96.066,96.082,96.066,96.082,11200000.0
2007-07-13 12:37:00,96.066,96.078,96.066,96.077,11200000.0
2007-07-13 12:38:00,96.087,96.094,96.0,96.093,17600000.0
2007-07-13 12:39:00,96.094,96.102,96.093,96.096,16000000.0
2007-07-13 12:40:00,96.087,96.093,96.068,96.092,16000000.0
2007-07-13 12:41:00,96.07,96.073,96.059,96.059,12800000.0
2007-07-13 12:42:00,96.074,96.095,96.074,96.095,14400000.0
2007-07-13 12:43:00,96.094,96.094,96.077,96.085,12800000.0
2007-07-13 12:44:00,96.067,96.102,96.065,96.093,17600000.0
2007-07-13 12:45:00,96.108,96.121,96.107,96.113,16000000.0
2007-07-13 12:46:00,96.11,96.11,96.096,96.104,12800000.0
2007-07-13 12:47:00,96.097,96.097,96.066,96.086,12800000.0
2007-07-13 12:48:00,96.089,96.098,96.087,96.094,12800000.0
2007-07-13 12:49:00,96.088,96.102,96.077,96.102,16000000.0
2007-07-13 12:50:00,96.09,96.098,96.086,96.098,14400000.0
2007-07-13 12:51:00,96.095,96.095,96.081,96.081,11200000.0
2007-07-13 12:52:00,96.089,96.089,96.075,96.089,11200000.0
2007-07-13 12:53:00,96.082,96.098,96.082,96.098,11200000.0
2007-07-13 12:54:00,96.111,96.111,96.055,96.055,12800000.0
2007-07-13 12:55:00,96.112,96.118,96.112,96.118,14800000.0
2007-07-13 12:56:00,96.11,96.11,96.091,96.091,11200000.0
2007-07-13 12:57:00,96.057,96.07,96.057,96.068,11200000.0
2007-07-13 12:58:00,96.053,96.084,96.05,96.065,17600000.0
2007-07-13 12:59:00,96.089,96.125,96.089,96.122,16000000.0
2007-07-13 13:00:00,96.14,96.143,96.132,96.143,12800000.0
2007-07-13 13:01:00,96.138,96.146,96.137,96.139,13800000.0
2007-07-13 13:02:00,96.128,96.136,96.127,96.134,12800000.0
2007-07-13 13:03:00,96.133,96.133,96.112,96.125,9000000.0
2007-07-13 13:04:00,96.133,96.156,96.133,96.156,11200000.0
2007-07-13 13:05:00,96.168,96.18,96.168,96.178,12800000.0
2007-07-13 13:06:00,96.181,96.182,96.171,96.182,11200000.0
2007-07-13 13:07:00,96.181,96.181,96.165,96.166,14400000.0
2007-07-13 13:08:00,96.169,96.169,96.152,96.162,17600000.0
2007-07-13 13:09:00,96.157,96.163,96.151,96.152,12800000.0
2007-07-13 13:10:00,96.152,96.155,96.13,96.13,16000000.0
2007-07-13 13:11:00,96.147,96.151,96.129,96.129,11200000.0
2007-07-13 13:12:00,96.149,96.149,96.135,96.135,12800000.0
2007-07-13 13:13:00,96.147,96.154,96.147,96.149,17600000.0
2007-07-13 13:14:00,96.155,96.159,96.135,96.135,12800000.0
2007-07-13 13:15:00,96.153,96.192,96.153,96.192,12800000.0
2007-07-13 13:16:00,96.186,96.189,96.172,96.187,18000000.0
2007-07-13 13:17:00,96.178,96.187,96.174,96.187,12800000.0
2007-07-13 13:18:00,96.177,96.179,96.161,96.177,11200000.0
2007-07-13 13:19:00,96.174,96.174,96.161,96.165,16000000.0
2007-07-13 13:20:00,96.169,96.189,96.169,96.189,17600000.0
2007-07-13 13:21:00,96.199,96.199,96.178,96.178,11200000.0
2007-07-13 13:22:00,96.161,96.168,96.161,96.168,8000000.0
2007-07-13 13:23:00,96.168,96.178,96.166,96.166,12800000.0
2007-07-13 13:24:00,96.167,96.184,96.167,96.184,11200000.0
2007-07-13 13:25:00,96.162,96.173,96.15,96.15,17600000.0
2007-07-13 13:26:00,96.16,96.166,96.158,96.162,17600000.0
2007-07-13 13:27:00,96.155,96.164,96.152,96.164,12800000.0
2007-07-13 13:28:00,96.184,96.184,96.09,96.179,16000000.0
2007-07-13 13:29:00,96.161,96.188,96.089,96.188,11200000.0
2007-07-13 13:30:00,96.194,96.194,96.18,96.182,12800000.0
2007-07-13 13:31:00,96.169,96.169,96.163,96.163,11200000.0
2007-07-13 13:32:00,96.159,96.159,96.149,96.154,11200000.0
2007-07-13 13:33:00,96.154,96.162,96.154,96.154,19600000.0
2007-07-13 13:34:00,96.161,96.182,96.161,96.182,13200000.0
2007-07-13 13:35:00,96.195,96.21,96.195,96.201,36800000.0
2007-07-13 13:36:00,96.209,96.21,96.201,96.201,17600000.0
2007-07-13 13:37:00,96.196,96.196,96.183,96.19,14400000.0
2007-07-13 13:38:00,96.163,96.179,96.156,96.167,33000000.0
2007-07-13 13:39:00,96.187,96.206,96.187,96.206,14400000.0
2007-07-13 13:40:00,96.204,96.205,96.193,96.193,40000000.0
2007-07-13 13:41:00,96.2,96.231,96.2,96.231,16000000.0
2007-07-13 13:42:00,96.228,96.242,96.223,96.223,11200000.0
2007-07-13 13:43:00,96.239,96.259,96.238,96.259,27200000.0
2007-07-13 13:44:00,96.245,96.245,96.212,96.238,33600000.0
2007-07-13 13:45:00,96.245,96.248,96.236,96.239,20800000.0
2007-07-13 13:46:00,96.239,96.242,96.231,96.241,24000000.0
2007-07-13 13:47:00,96.248,96.254,96.237,96.254,12800000.0
2007-07-13 13:48:00,96.249,96.249,96.233,96.233,12800000.0
2007-07-13 13:49:00,96.237,96.254,96.237,96.254,17600000.0
2007-07-13 13:50:00,96.255,96.264,96.247,96.247,10600000.0
2007-07-13 13:51:00,96.254,96.254,96.243,96.251,24000000.0
2007-07-13 13:52:00,96.242,96.242,96.222,96.222,12800000.0
2007-07-13 13:53:00,96.228,96.239,96.228,96.239,17600000.0
2007-07-13 13:54:00,96.227,96.227,96.217,96.222,25600000.0
2007-07-13 13:55:00,96.224,96.235,96.224,96.227,14400000.0
2007-07-13 13:56:00,96.234,96.237,96.226,96.226,14400000.0
2007-07-13 13:57:00,96.226,96.229,96.22,96.224,28800000.0
2007-07-13 13:58:00,96.219,96.219,96.208,96.211,13800000.0
2007-07-13 13:59:00,96.202,96.202,96.19,96.191,32000000.0
2007-07-13 14:00:00,96.189,96.196,96.189,96.192,47400000.0
2007-07-13 14:01:00,96.193,96.196,96.181,96.193,32000000.0
2007-07-13 14:02:00,96.2,96.202,96.194,96.194,14400000.0
2007-07-13 14:03:00,96.181,96.181,96.172,96.172,14400000.0
2007-07-13 14:04:00,96.177,96.194,96.177,96.194,11200000.0
2007-07-13 14:05:00,96.183,96.183,96.155,96.163,24000000.0
2007-07-13 14:06:00,96.189,96.194,96.185,96.194,36200000.0
2007-07-13 14:07:00,96.168,96.19,96.158,96.167,40000000.0
2007-07-13 14:08:00,96.181,96.184,96.175,96.175,15400000.0
2007-07-13 14:09:00,96.187,96.187,96.175,96.18,33600000.0
2007-07-13 14:10:00,96.169,96.182,96.162,96.182,33000000.0
2007-07-13 14:11:00,96.17,96.176,96.164,96.176,14400000.0
2007-07-13 14:12:00,96.167,96.182,96.165,96.182,27200000.0
2007-07-13 14:13:00,96.189,96.189,96.18,96.184,14400000.0
2007-07-13 14:14:00,96.184,96.196,96.184,96.196,12800000.0
2007-07-13 14:15:00,96.173,96.183,96.159,96.165,28800000.0
2007-07-13 14:16:00,96.177,96.19,96.177,96.187,25000000.0
2007-07-13 14:17:00,96.167,96.172,96.161,96.169,12800000.0
2007-07-13 14:18:00,96.164,96.171,96.164,96.171,16000000.0
2007-07-13 14:19:00,96.185,96.186,96.148,96.148,12800000.0
2007-07-13 14:20:00,96.173,96.18,96.171,96.18,25600000.0
2007-07-13 14:21:00,96.18,96.193,96.18,96.188,28800000.0
2007-07-13 14:22:00,96.192,96.194,96.186,96.192,24000000.0
2007-07-13 14:23:00,96.173,96.198,96.173,96.198,48400000.0
2007-07-13 14:24:00,96.196,96.196,96.184,96.187,12800000.0
2007-07-13 14:25:00,96.185,96.199,96.185,96.197,12800000.0
2007-07-13 14:26:00,96.185,96.197,96.179,96.197,12800000.0
2007-07-13 14:27:00,96.196,96.196,96.164,96.168,17600000.0
2007-07-13 14:28:00,96.165,96.17,96.151,96.164,11200000.0
2007-07-13 14:29:00,96.158,96.167,96.102,96.102,36800000.0
2007-07-13 14:30:00,96.051,96.151,96.051,96.151,22400000.0
2007-07-13 14:31:00,96.156,96.166,96.148,96.166,20200000.0
2007-07-13 14:32:00,96.188,96.206,96.188,96.202,39400000.0
2007-07-13 14:33:00,96.191,96.191,96.166,96.189,24000000.0
2007-07-13 14:34:00,96.196,96.234,96.196,96.234,33600000.0
2007-07-13 14:35:00,96.238,96.238,96.226,96.23,14400000.0
2007-07-13 14:36:00,96.242,96.242,96.223,96.223,12800000.0
2007-07-13 14:37:00,96.218,96.247,96.218,96.247,11200000.0
2007-07-13 14:38:00,96.242,96.242,96.209,96.209,56000000.0
2007-07-13 14:39:00,96.204,96.22,96.203,96.203,12800000.0
2007-07-13 14:40:00,96.204,96.215,96.192,96.2,14400000.0
2007-07-13 14:41:00,96.201,96.201,96.19,96.201,56000000.0
2007-07-13 14:42:00,96.215,96.215,96.203,96.203,12800000.0
2007-07-13 14:43:00,96.197,96.216,96.195,96.195,25600000.0
2007-07-13 14:44:00,96.192,96.195,96.184,96.185,11200000.0
2007-07-13 14:45:00,96.19,96.195,96.186,96.195,11200000.0
2007-07-13 14:46:00,96.188,96.204,96.188,96.204,10600000.0
2007-07-13 14:47:00,96.2,96.21,96.2,96.203,16000000.0
2007-07-13 14:48:00,96.212,96.212,96.2,96.2,19200000.0
2007-07-13 14:49:00,96.196,96.203,96.18,96.18,31400000.0
2007-07-13 14:50:00,96.166,96.166,96.157,96.165,28800000.0
2007-07-13 14:51:00,96.144,96.151,96.144,96.151,32000000.0
2007-07-13 14:52:00,96.141,96.141,96.131,96.137,12800000.0
2007-07-13 14:53:00,96.13,96.134,96.128,96.128,17600000.0
2007-07-13 14:54:00,96.121,96.121,96.111,96.111,12800000.0
2007-07-13 14:55:00,96.113,96.121,96.108,96.109,16000000.0
2007-07-13 14:56:00,96.098,96.113,96.098,96.101,12800000.0
2007-07-13 14:57:00,96.119,96.142,96.119,96.127,12800000.0
2007-07-13 14:58:00,96.143,96.147,96.137,96.147,17600000.0
2007-07-13 14:59:00,96.137,96.144,96.125,96.125,16000000.0
2007-07-13 15:00:00,96.114,96.127,96.114,96.127,14400000.0
2007-07-13 15:01:00,96.128,96.143,96.128,96.136,12800000.0
2007-07-13 15:02:00,96.126,96.136,96.123,96.131,27200000.0
2007-07-13 15:03:00,96.135,96.136,96.128,96.131,12800000.0
2007-07-13 15:04:00,96.128,96.147,96.128,96.147,24000000.0
2007-07-13 15:05:00,96.138,96.141,96.115,96.115,11200000.0
2007-07-13 15:06:00,96.135,96.143,96.135,96.137,11200000.0
2007-07-13 15:07:00,96.131,96.136,96.119,96.119,25600000.0
2007-07-13 15:08:00,96.144,96.144,96.128,96.142,22400000.0
2007-07-13 15:09:00,96.139,96.151,96.139,96.139,15400000.0
2007-07-13 15:10:00,96.141,96.16,96.141,96.159,40000000.0
2007-07-13 15:11:00,96.155,96.161,96.142,96.142,32000000.0
2007-07-13 15:12:00,96.138,96.142,96.131,96.132,8000000.0
2007-07-13 15:13:00,96.13,96.13,96.124,96.124,44800000.0
2007-07-13 15:14:00,96.107,96.107,96.095,96.098,35200000.0
2007-07-13 15:15:00,96.103,96.117,96.101,96.117,22400000.0
2007-07-13 15:16:00,96.109,96.113,96.099,96.1,35600000.0
2007-07-13 15:17:00,96.102,96.102,96.073,96.073,22400000.0
2007-07-13 15:18:00,96.071,96.071,96.056,96.056,22400000.0
2007-07-13 15:19:00,96.012,96.012,95.944,95.946,15400000.0
2007-07-13 15:20:00,95.918,95.951,95.917,95.951,24000000.0
2007-07-13 15:21:00,95.974,95.977,95.962,95.97,14400000.0
2007-07-13 15:22:00,95.948,95.952,95.887,95.887,14400000.0
2007-07-13 15:23:00,95.857,95.857,95.833,95.833,48000000.0
2007-07-13 15:24:00,95.832,95.853,95.832,95.853,25600000.0
2007-07-13 15:25:00,95.854,95.873,95.854,95.858,27200000.0
2007-07-13 15:26:00,95.856,95.876,95.856,95.863,40000000.0
2007-07-13 15:27:00,95.864,95.881,95.864,95.872,28800000.0
2007-07-13 15:28:00,95.85,95.863,95.79,95.79,69800000.0
2007-07-13 15:29:00,95.809,95.823,95.726,95.812,46400000.0
2007-07-13 15:30:00,95.697,95.866,95.697,95.745,115200000.0
2007-07-13 15:31:00,95.841,95.841,95.822,95.822,60800000.0
2007-07-13 15:32:00,95.816,95.859,95.816,95.859,30400000.0
2007-07-13 15:33:00,95.839,95.839,95.816,95.82,30400000.0
2007-07-13 15:34:00,95.82,95.839,95.819,95.831,22800000.0
2007-07-13 15:35:00,95.811,95.811,95.787,95.787,33600000.0
2007-07-13 15:36:00,95.784,95.784,95.761,95.761,31400000.0
2007-07-13 15:37:00,95.763,95.804,95.763,95.804,30400000.0
2007-07-13 15:38:00,95.814,95.827,95.813,95.821,59200000.0
2007-07-13 15:39:00,95.824,95.824,95.815,95.82,36800000.0
2007-07-13 15:40:00,95.826,95.826,95.805,95.806,35200000.0
2007-07-13 15:41:00,95.791,95.799,95.767,95.799,25600000.0
2007-07-13 15:42:00,95.793,95.793,95.785,95.791,43200000.0
2007-07-13 15:43:00,95.794,95.812,95.794,95.805,27200000.0
2007-07-13 15:44:00,95.803,95.817,95.803,95.813,27200000.0
2007-07-13 15:45:00,95.807,95.807,95.784,95.806,16000000.0
2007-07-13 15:46:00,95.822,95.826,95.797,95.802,13800000.0
2007-07-13 15:47:00,95.796,95.814,95.796,95.811,30400000.0
2007-07-13 15:48:00,95.821,95.836,95.821,95.836,27200000.0
2007-07-13 15:49:00,95.836,95.841,95.822,95.83,10600000.0
2007-07-13 15:50:00,95.84,95.847,95.835,95.841,11200000.0
2007-07-13 15:51:00,95.841,95.844,95.83,95.83,12200000.0
2007-07-13 15:52:00,95.817,95.824,95.804,95.804,20800000.0
2007-07-13 15:53:00,95.807,95.812,95.804,95.804,24000000.0
2007-07-13 15:54:00,95.788,95.788,95.779,95.785,29200000.0
2007-07-13 15:55:00,95.784,95.784,95.772,95.772,24000000.0
2007-07-13 15:56:00,95.777,95.784,95.77,95.784,51200000.0
2007-07-13 15:57:00,95.779,95.792,95.779,95.782,13200000.0
2007-07-13 15:58:00,95.797,95.802,95.789,95.8,19200000.0
2007-07-13 15:59:00,95.8,95.8,95.763,95.763,36800000.0
2007-07-13 16:00:00,95.76,95.783,95.76,95.783,51200000.0
2007-07-13 16:01:00,95.78,95.78,95.759,95.776,42000000.0
2007-07-13 16:02:00,95.784,95.796,95.77,95.77,22400000.0
2007-07-13 16:03:00,95.757,95.774,95.746,95.769,64000000.0
2007-07-13 16:04:00,95.767,95.776,95.766,95.775,44800000.0
2007-07-13 16:05:00,95.791,95.791,95.76,95.777,48000000.0
2007-07-13 16:06:00,95.817,95.836,95.817,95.835,35200000.0
2007-07-13 16:07:00,95.856,95.883,95.808,95.808,31400000.0
2007-07-13 16:08:00,95.809,95.814,95.794,95.81,44200000.0
2007-07-13 16:09:00,95.819,95.824,95.815,95.824,44800000.0
2007-07-13 16:10:00,95.819,95.827,95.812,95.812,41600000.0
2007-07-13 16:11:00,95.819,95.831,95.819,95.825,14400000.0
2007-07-13 16:12:00,95.835,95.844,95.824,95.844,55400000.0
2007-07-13 16:13:00,95.849,95.849,95.835,95.84,11200000.0
2007-07-13 16:14:00,95.836,95.838,95.83,95.83,49600000.0
2007-07-13 16:15:00,95.826,95.832,95.818,95.828,58600000.0
2007-07-13 16:16:00,95.829,95.872,95.829,95.872,17600000.0
2007-07-13 16:17:00,95.873,95.873,95.863,95.864,38400000.0
2007-07-13 16:18:00,95.852,95.853,95.852,95.853,3200000.0
2007-07-13 16:19:00,95.853,95.888,95.853,95.888,22400000.0
2007-07-13 16:20:00,95.898,95.912,95.898,95.908,11200000.0
2007-07-13 16:21:00,95.903,95.903,95.892,95.892,27200000.0
2007-07-13 16:22:00,95.887,95.887,95.875,95.878,41600000.0
2007-07-13 16:23:00,95.879,95.879,95.865,95.865,43200000.0
2007-07-13 16:24:00,95.869,95.876,95.862,95.865,17600000.0
2007-07-13 16:25:00,95.867,95.869,95.861,95.864,33000000.0
2007-07-13 16:26:00,95.865,95.881,95.865,95.869,17600000.0
2007-07-13 16:27:00,95.869,95.878,95.869,95.878,35200000.0
2007-07-13 16:28:00,95.884,95.89,95.88,95.883,27200000.0
2007-07-13 16:29:00,95.883,95.891,95.883,95.89,11200000.0
2007-07-13 16:30:00,95.897,95.898,95.883,95.892,11200000.0
2007-07-13 16:31:00,95.914,95.934,95.914,95.933,41000000.0
2007-07-13 16:32:00,95.935,95.94,95.896,95.896,12200000.0
2007-07-13 16:33:00,95.923,95.937,95.887,95.887,27200000.0
2007-07-13 16:34:00,95.883,95.904,95.883,95.903,35200000.0
2007-07-13 16:35:00,95.927,95.955,95.927,95.955,52800000.0
2007-07-13 16:36:00,95.961,95.97,95.959,95.965,51200000.0
2007-07-13 16:37:00,95.973,95.999,95.973,95.999,42000000.0
2007-07-13 16:38:00,96.01,96.042,96.01,96.035,40000000.0
2007-07-13 16:39:00,96.026,96.039,96.026,96.038,35200000.0
2007-07-13 16:40:00,96.043,96.063,96.039,96.063,56000000.0
2007-07-13 16:41:00,96.086,96.086,96.05,96.066,73000000.0
2007-07-13 16:42:00,96.06,96.062,96.045,96.059,53800000.0
2007-07-13 16:43:00,96.071,96.071,96.057,96.063,17600000.0
2007-07-13 16:44:00,96.063,96.063,96.053,96.053,11200000.0
2007-07-13 16:45:00,96.055,96.065,96.039,96.065,57000000.0
2007-07-13 16:46:00,96.078,96.086,96.075,96.077,9600000.0
2007-07-13 16:47:00,96.086,96.097,96.081,96.084,70400000.0
2007-07-13 16:48:00,96.061,96.064,96.047,96.05,52200000.0
2007-07-13 16:49:00,96.039,96.042,96.032,96.042,36800000.0
2007-07-13 16:50:00,96.044,96.044,96.024,96.024,75200000.0
2007-07-13 16:51:00,96.0,96.033,96.0,96.033,32000000.0
2007-07-13 16:52:00,96.026,96.026,95.998,95.999,46400000.0
2007-07-13 16:53:00,95.988,96.008,95.988,96.008,30400000.0
2007-07-13 16:54:00,96.015,96.017,96.008,96.017,11200000.0
2007-07-13 16:55:00,96.007,96.007,95.992,95.992,26600000.0
2007-07-13 16:56:00,96.018,96.04,96.014,96.04,36800000.0
2007-07-13 16:57:00,96.066,96.066,96.043,96.043,19200000.0
2007-07-13 16:58:00,96.041,96.041,96.027,96.034,12800000.0
2007-07-13 16:59:00,96.042,96.06,96.013,96.013,51200000.0
2007-07-13 17:00:00,96.022,96.022,96.009,96.014,49000000.0
2007-07-13 17:01:00,96.021,96.026,96.017,96.024,40000000.0
2007-07-13 17:02:00,96.022,96.035,96.022,96.034,33600000.0
2007-07-13 17:03:00,96.038,96.041,96.021,96.021,44800000.0
2007-07-13 17:04:00,96.011,96.032,96.011,96.028,41600000.0
2007-07-13 17:05:00,96.042,96.042,96.023,96.023,54400000.0
2007-07-13 17:06:00,96.025,96.034,96.024,96.031,58600000.0
2007-07-13 17:07:00,96.044,96.05,96.041,96.049,35200000.0
2007-07-13 17:08:00,96.019,96.024,96.006,96.006,68800000.0
2007-07-13 17:09:00,96.032,96.033,96.021,96.022,59200000.0
2007-07-13 17:10:00,96.022,96.027,96.02,96.02,25600000.0
2007-07-13 17:11:00,96.015,96.038,96.015,96.031,38800000.0
2007-07-13 17:12:00,96.026,96.027,96.018,96.022,25600000.0
2007-07-13 17:13:00,96.006,96.006,95.986,95.993,28800000.0
2007-07-13 17:14:00,96.0,96.012,96.0,96.0,22400000.0
2007-07-13 17:15:00,96.006,96.01,96.002,96.01,19200000.0
2007-07-13 17:16:00,96.017,96.024,96.016,96.017,17600000.0
2007-07-13 17:17:00,96.015,96.015,95.989,95.989,37800000.0
2007-07-13 17:18:00,95.988,95.994,95.983,95.987,57600000.0
2007-07-13 17:19:00,95.967,95.972,95.96,95.965,24000000.0
2007-07-13 17:20:00,95.958,95.962,95.955,95.962,16000000.0
2007-07-13 17:21:00,95.972,95.972,95.961,95.97,28800000.0
2007-07-13 17:22:00,95.97,95.976,95.965,95.976,19200000.0
2007-07-13 17:23:00,95.972,95.973,95.964,95.973,11200000.0
2007-07-13 17:24:00,95.98,95.983,95.969,95.976,12800000.0
2007-07-13 17:25:00,95.975,95.975,95.956,95.974,17000000.0
2007-07-13 17:26:00,95.991,95.994,95.985,95.994,35200000.0
2007-07-13 17:27:00,96.019,96.042,96.019,96.041,46400000.0
2007-07-13 17:28:00,96.03,96.031,96.021,96.023,32000000.0
2007-07-13 17:29:00,96.009,96.025,96.004,96.025,27200000.0
2007-07-13 17:30:00,96.019,96.028,96.019,96.025,17600000.0
2007-07-13 17:31:00,96.017,96.026,96.01,96.011,88000000.0
2007-07-13 17:32:00,95.996,95.996,95.973,95.973,52800000.0
2007-07-13 17:33:00,95.961,95.966,95.959,95.961,36800000.0
2007-07-13 17:34:00,95.95,95.958,95.949,95.957,64000000.0
2007-07-13 17:35:00,95.95,95.956,95.948,95.949,43200000.0
2007-07-13 17:36:00,95.949,95.961,95.949,95.951,33600000.0
2007-07-13 17:37:00,95.959,95.964,95.947,95.947,16000000.0
2007-07-13 17:38:00,95.942,95.956,95.941,95.956,35200000.0
2007-07-13 17:39:00,95.925,95.925,95.878,95.889,15400000.0
2007-07-13 17:40:00,95.884,95.884,95.861,95.861,74600000.0
2007-07-13 17:41:00,95.867,95.872,95.859,95.859,12800000.0
2007-07-13 17:42:00,95.843,95.865,95.843,95.859,12800000.0
2007-07-13 17:43:00,95.861,95.866,95.855,95.86,18000000.0
2007-07-13 17:44:00,95.853,95.853,95.842,95.843,30400000.0
2007-07-13 17:45:00,95.839,95.845,95.838,95.838,29800000.0
2007-07-13 17:46:00,95.839,95.839,95.829,95.831,41600000.0
2007-07-13 17:47:00,95.845,95.866,95.845,95.863,57600000.0
2007-07-13 17:48:00,95.882,95.893,95.882,95.884,58000000.0
2007-07-13 17:49:00,95.899,95.907,95.892,95.906,46400000.0
2007-07-13 17:50:00,95.911,95.912,95.906,95.906,12800000.0
2007-07-13 17:51:00,95.9,95.909,95.9,95.908,49000000.0
2007-07-13 17:52:00,95.901,95.901,95.838,95.838,43600000.0
2007-07-13 17:53:00,95.835,95.841,95.832,95.841,33000000.0
2007-07-13 17:54:00,95.843,95.86,95.843,95.86,38800000.0
2007-07-13 17:55:00,95.868,95.868,95.86,95.86,40000000.0
2007-07-13 17:56:00,95.854,95.863,95.853,95.857,45200000.0
2007-07-13 17:57:00,95.857,95.862,95.854,95.861,36800000.0
2007-07-13 17:58:00,95.854,95.854,95.82,95.82,17600000.0
2007-07-13 17:59:00,95.813,95.83,95.813,95.824,62800000.0
2007-07-13 18:00:00,95.813,95.813,95.804,95.804,50000000.0
2007-07-13 18:01:00,95.81,95.818,95.809,95.809,32000000.0
2007-07-13 18:02:00,95.801,95.806,95.798,95.806,23400000.0
2007-07-13 18:03:00,95.804,95.808,95.793,95.808,36800000.0
2007-07-13 18:04:00,95.82,95.836,95.82,95.836,33600000.0
2007-07-13 18:05:00,95.845,95.845,95.826,95.826,12200000.0
2007-07-13 18:06:00,95.812,95.812,95.795,95.806,30400000.0
2007-07-13 18:07:00,95.813,95.82,95.809,95.813,11200000.0
2007-07-13 18:08:00,95.804,95.81,95.8,95.81,84800000.0
2007-07-13 18:09:00,95.808,95.808,95.797,95.802,33600000.0
2007-07-13 18:10:00,95.802,95.808,95.79,95.808,16000000.0
2007-07-13 18:11:00,95.805,95.807,95.797,95.804,12800000.0
2007-07-13 18:12:00,95.813,95.824,95.813,95.819,12800000.0
2007-07-13 18:13:00,95.824,95.827,95.821,95.827,27200000.0
2007-07-13 18:14:00,95.823,95.823,95.81,95.816,19200000.0
2007-07-13 18:15:00,95.816,95.834,95.792,95.829,30400000.0
2007-07-13 18:16:00,95.831,95.833,95.82,95.827,55400000.0
2007-07-13 18:17:00,95.819,95.826,95.816,95.825,43200000.0
2007-07-13 18:18:00,95.845,95.852,95.842,95.842,30400000.0
2007-07-13 18:19:00,95.852,95.852,95.842,95.845,46400000.0
2007-07-13 18:20:00,95.847,95.858,95.847,95.856,43200000.0
2007-07-13 18:21:00,95.855,95.862,95.85,95.856,12800000.0
2007-07-13 18:22:00,95.866,95.872,95.863,95.867,33600000.0
2007-07-13 18:23:00,95.869,95.869,95.85,95.858,46400000.0
2007-07-13 18:24:00,95.872,95.878,95.867,95.878,52800000.0
2007-07-13 18:25:00,95.883,95.888,95.872,95.884,33600000.0
2007-07-13 18:26:00,95.881,95.888,95.873,95.88,30400000.0
2007-07-13 18:27:00,95.872,95.888,95.872,95.88,33600000.0
2007-07-13 18:28:00,95.876,95.889,95.876,95.887,12800000.0
2007-07-13 18:29:00,95.884,95.884,95.877,95.878,25600000.0
2007-07-13 18:30:00,95.879,95.883,95.871,95.883,36800000.0
2007-07-13 18:31:00,95.884,95.884,95.863,95.872,11200000.0
2007-07-13 18:32:00,95.881,95.889,95.881,95.886,70400000.0
2007-07-13 18:33:00,95.89,95.896,95.889,95.893,31400000.0
2007-07-13 18:34:00,95.9,95.9,95.882,95.899,18600000.0
2007-07-13 18:35:00,95.9,95.914,95.9,95.908,43200000.0
2007-07-13 18:36:00,95.917,95.917,95.897,95.897,68200000.0
2007-07-13 18:37:00,95.888,95.905,95.888,95.903,36800000.0
2007-07-13 18:38:00,95.899,95.906,95.891,95.895,49600000.0
2007-07-13 18:39:00,95.896,95.902,95.892,95.901,76800000.0
2007-07-13 18:40:00,95.897,95.908,95.894,95.9,65600000.0
2007-07-13 18:41:00,95.875,95.903,95.86,95.903,72000000.0
2007-07-13 18:42:00,95.902,95.902,95.887,95.889,78400000.0
2007-07-13 18:43:00,95.894,95.917,95.894,95.914,49600000.0
2007-07-13 18:44:00,95.872,95.896,95.872,95.896,30400000.0
2007-07-13 18:45:00,95.91,95.915,95.892,95.91,12800000.0
2007-07-13 18:46:00,95.906,95.906,95.892,95.901,12800000.0
2007-07-13 18:47:00,95.897,95.903,95.891,95.891,14400000.0
2007-07-13 18:48:00,95.894,95.901,95.893,95.901,28800000.0
2007-07-13 18:49:00,95.902,95.908,95.899,95.901,24000000.0
2007-07-13 18:50:00,95.903,95.906,95.899,95.906,46800000.0
2007-07-13 18:51:00,95.909,95.92,95.906,95.92,12800000.0
2007-07-13 18:52:00,95.928,95.938,95.928,95.933,19200000.0
2007-07-13 18:53:00,95.927,95.933,95.901,95.901,30400000.0
2007-07-13 18:54:00,95.937,95.937,95.931,95.932,19200000.0
2007-07-13 18:55:00,95.928,95.928,95.904,95.927,22400000.0
2007-07-13 18:56:00,95.94,95.943,95.933,95.941,16000000.0
2007-07-13 18:57:00,95.926,95.943,95.914,95.934,19200000.0
2007-07-13 18:58:00,95.922,95.922,95.918,95.922,32000000.0
2007-07-13 18:59:00,95.94,95.946,95.939,95.946,32000000.0
2007-07-13 19:00:00,95.941,95.954,95.935,95.954,14800000.0
2007-07-13 19:01:00,95.953,95.953,95.94,95.944,11200000.0
2007-07-13 19:02:00,95.935,95.945,95.935,95.942,43200000.0
2007-07-13 19:03:00,95.963,96.005,95.963,95.985,14400000.0
2007-07-13 19:04:00,95.983,95.998,95.981,95.992,17600000.0
2007-07-13 19:05:00,95.997,95.999,95.986,95.993,9600000.0
2007-07-13 19:06:00,95.987,95.987,95.962,95.977,56000000.0
2007-07-13 19:07:00,95.979,95.981,95.974,95.975,35200000.0
2007-07-13 19:08:00,95.974,95.974,95.966,95.966,22400000.0
2007-07-13 19:09:00,95.952,95.967,95.952,95.964,12800000.0
2007-07-13 19:10:00,95.945,95.945,95.924,95.934,17600000.0
2007-07-13 19:11:00,95.961,95.961,95.947,95.947,11200000.0
2007-07-13 19:12:00,95.937,95.942,95.935,95.942,24000000.0
2007-07-13 19:13:00,95.949,95.949,95.932,95.937,12800000.0
2007-07-13 19:14:00,95.906,95.917,95.905,95.917,12800000.0
2007-07-13 19:15:00,95.936,95.936,95.913,95.926,16000000.0
2007-07-13 19:16:00,95.924,95.924,95.9,95.905,12800000.0
2007-07-13 19:17:00,95.898,95.898,95.88,95.881,14400000.0
2007-07-13 19:18:00,95.907,95.907,95.89,95.89,32000000.0
2007-07-13 19:19:00,95.876,95.876,95.856,95.856,11200000.0
2007-07-13 19:20:00,95.86,95.86,95.844,95.855,14400000.0
2007-07-13 19:21:00,95.845,95.852,95.844,95.847,17600000.0
2007-07-13 19:22:00,95.844,95.849,95.836,95.838,14400000.0
2007-07-13 19:23:00,95.858,95.861,95.847,95.859,16000000.0
2007-07-13 19:24:00,95.869,95.875,95.863,95.874,48000000.0
2007-07-13 19:25:00,95.874,95.892,95.874,95.892,12800000.0
2007-07-13 19:26:00,95.885,95.898,95.885,95.892,41600000.0
2007-07-13 19:27:00,95.885,95.885,95.878,95.878,14400000.0
2007-07-13 19:28:00,95.867,95.87,95.856,95.861,12800000.0
2007-07-13 19:29:00,95.868,95.883,95.868,95.879,12200000.0
2007-07-13 19:30:00,95.873,95.873,95.848,95.865,11200000.0
2007-07-13 19:31:00,95.872,95.882,95.869,95.879,12800000.0
2007-07-13 19:32:00,95.871,95.871,95.846,95.846,11200000.0
2007-07-13 19:33:00,95.853,95.853,95.843,95.847,12800000.0
2007-07-13 19:34:00,95.846,95.857,95.846,95.846,12800000.0
2007-07-13 19:35:00,95.849,95.849,95.833,95.847,17600000.0
2007-07-13 19:36:00,95.851,95.851,95.84,95.845,16000000.0
2007-07-13 19:37:00,95.832,95.836,95.826,95.835,10600000.0
2007-07-13 19:38:00,95.841,95.85,95.841,95.85,11200000.0
2007-07-13 19:39:00,95.846,95.856,95.841,95.841,12800000.0
2007-07-13 19:40:00,95.829,95.868,95.829,95.868,11200000.0
2007-07-13 19:41:00,95.858,95.859,95.852,95.859,11200000.0
2007-07-13 19:42:00,95.849,95.857,95.838,95.844,11200000.0
2007-07-13 19:43:00,95.864,95.897,95.864,95.897,11200000.0
2007-07-13 19:44:00,95.897,95.9,95.872,95.872,11200000.0
2007-07-13 19:45:00,95.899,95.903,95.885,95.903,16000000.0
2007-07-13 19:46:00,95.896,95.9,95.887,95.887,8000000.0
2007-07-13 19:47:00,95.881,95.887,95.874,95.887,17600000.0
2007-07-13 19:48:00,95.896,95.896,95.867,95.885,12800000.0
2007-07-13 19:49:00,95.889,95.898,95.886,95.89,30400000.0
2007-07-13 19:50:00,95.875,95.894,95.875,95.888,12800000.0
2007-07-13 19:51:00,95.897,95.904,95.895,95.902,12800000.0
2007-07-13 19:52:00,95.887,95.898,95.877,95.892,16000000.0
2007-07-13 19:53:00,95.892,95.896,95.89,95.896,12800000.0
2007-07-13 19:54:00,95.892,95.898,95.89,95.896,12800000.0
2007-07-13 19:55:00,95.898,95.898,95.889,95.891,11200000.0
2007-07-13 19:56:00,95.886,95.908,95.886,95.891,16000000.0
2007-07-13 19:57:00,95.861,95.861,95.822,95.829,12800000.0
2007-07-13 19:58:00,95.832,95.832,95.812,95.812,11200000.0
2007-07-13 19:59:00,95.804,95.823,95.804,95.823,13200000.0
2007-07-13 20:00:00,95.819,95.838,95.819,95.838,17600000.0
2007-07-13 20:01:00,95.831,95.839,95.826,95.831,12800000.0
2007-07-13 20:02:00,95.835,95.846,95.835,95.846,17600000.0
2007-07-13 20:03:00,95.847,95.848,95.838,95.84,16000000.0
2007-07-13 20:04:00,95.834,95.843,95.83,95.841,30400000.0
2007-07-13 20:05:00,95.841,95.847,95.838,95.843,12800000.0
2007-07-13 20:06:00,95.845,95.85,95.844,95.85,11200000.0
2007-07-13 20:07:00,95.846,95.85,95.842,95.843,17600000.0
2007-07-13 20:08:00,95.846,95.86,95.841,95.841,38400000.0
2007-07-13 20:09:00,95.859,95.865,95.855,95.855,11200000.0
2007-07-13 20:10:00,95.851,95.86,95.837,95.849,14400000.0
2007-07-13 20:11:00,95.866,95.874,95.863,95.863,11200000.0
2007-07-13 20:12:00,95.864,95.864,95.857,95.857,11200000.0
2007-07-13 20:13:00,95.857,95.865,95.856,95.864,11200000.0
2007-07-13 20:14:00,95.857,95.862,95.801,95.846,14400000.0
2007-07-13 20:15:00,95.838,95.846,95.832,95.846,17000000.0
2007-07-13 20:16:00,95.835,95.835,95.827,95.83,29200000.0
2007-07-13 20:17:00,95.837,95.85,95.821,95.85,33600000.0
2007-07-13 20:18:00,95.85,95.863,95.845,95.863,11200000.0
2007-07-13 20:19:00,95.85,95.853,95.848,95.852,11200000.0
2007-07-13 20:20:00,95.84,95.856,95.833,95.856,18600000.0
2007-07-13 20:21:00,95.859,95.862,95.852,95.858,16000000.0
2007-07-13 20:22:00,95.846,95.852,95.841,95.844,14400000.0
2007-07-13 20:23:00,95.843,95.851,95.842,95.846,12800000.0
2007-07-13 20:24:00,95.848,95.851,95.846,95.848,16000000.0
2007-07-13 20:25:00,95.84,95.874,95.839,95.874,10600000.0
2007-07-13 20:26:00,95.87,95.87,95.844,95.844,16000000.0
2007-07-13 20:27:00,95.879,95.893,95.879,95.888,8000000.0
2007-07-13 20:28:00,95.883,95.886,95.867,95.886,11200000.0
2007-07-13 20:29:00,95.886,95.898,95.885,95.89,12800000.0
2007-07-13 20:30:00,95.896,95.896,95.872,95.873,26600000.0
2007-07-13 20:31:00,95.859,95.863,95.855,95.859,11200000.0
2007-07-13 20:32:00,95.868,95.869,95.857,95.863,11200000.0
2007-07-13 20:33:00,95.852,95.855,95.843,95.853,12800000.0
2007-07-13 20:34:00,95.853,95.853,95.848,95.848,11200000.0
2007-07-13 20:35:00,95.867,95.878,95.862,95.862,11200000.0
2007-07-13 20:36:00,95.869,95.876,95.862,95.876,16000000.0
2007-07-13 20:37:00,95.882,95.889,95.88,95.889,8000000.0
2007-07-13 20:38:00,95.878,95.892,95.878,95.885,12800000.0
2007-07-13 20:39:00,95.896,95.896,95.879,95.886,14400000.0
2007-07-13 20:40:00,95.894,95.894,95.873,95.877,11600000.0
2007-07-13 20:41:00,95.878,95.883,95.874,95.88,14400000.0
2007-07-13 20:42:00,95.869,95.87,95.863,95.87,11200000.0
2007-07-13 20:43:00,95.878,95.885,95.87,95.878,14400000.0
2007-07-13 20:44:00,95.869,95.881,95.868,95.881,12800000.0
2007-07-13 20:45:00,95.88,95.88,95.872,95.875,12800000.0
2007-07-13 20:46:00,95.867,95.876,95.865,95.872,14200000.0
2007-07-13 20:47:00,95.873,95.881,95.87,95.87,12800000.0
2007-07-13 20:48:00,95.874,95.874,95.865,95.867,17600000.0
2007-07-13 20:49:00,95.866,95.878,95.866,95.871,11200000.0
2007-07-13 20:50:00,95.873,95.873,95.849,95.869,14400000.0
2007-07-13 20:51:00,95.863,95.866,95.844,95.844,28200000.0
2007-07-13 20:52:00,95.845,95.852,95.844,95.844,11200000.0
2007-07-13 20:53:00,95.858,95.858,95.83,95.84,15400000.0
2007-07-13 20:54:00,95.842,95.842,95.819,95.819,11200000.0
2007-07-13 20:55:00,95.827,95.835,95.819,95.829,11600000.0
2007-07-13 20:56:00,95.83,95.83,95.819,95.82,10600000.0
2007-07-13 20:57:00,95.818,95.834,95.818,95.83,12800000.0
2007-07-13 20:58:00,95.821,95.831,95.805,95.806,16000000.0
2007-07-13 20:59:00,95.84,95.841,95.833,95.841,11200000.0
2007-07-13 21:00:00,95.835,95.841,95.832,95.834,17000000.0
2007-07-13 21:01:00,95.816,95.82,95.809,95.813,11200000.0
2007-07-13 21:02:00,95.82,95.82,95.814,95.816,15400000.0
2007-07-13 21:03:00,95.828,95.835,95.828,95.835,11200000.0
2007-07-13 21:04:00,95.837,95.846,95.837,95.844,16000000.0
2007-07-13 21:05:00,95.842,95.856,95.842,95.845,12800000.0
2007-07-13 21:06:00,95.851,95.851,95.842,95.851,10600000.0
2007-07-13 21:07:00,95.851,95.851,95.834,95.843,14400000.0
2007-07-13 21:08:00,95.843,95.843,95.826,95.826,16000000.0
2007-07-13 21:09:00,95.826,95.843,95.823,95.843,14400000.0
2007-07-13 21:10:00,95.833,95.841,95.833,95.833,12800000.0
2007-07-13 21:11:00,95.84,95.845,95.827,95.84,12800000.0
2007-07-13 21:12:00,95.831,95.841,95.831,95.841,12800000.0
2007-07-13 21:13:00,95.843,95.845,95.828,95.84,16000000.0
2007-07-13 21:14:00,95.845,95.851,95.836,95.844,12800000.0
2007-07-13 21:15:00,95.825,95.838,95.825,95.838,8000000.0
2007-07-13 21:16:00,95.831,95.835,95.831,95.835,19200000.0
2007-07-13 21:17:00,95.84,95.841,95.837,95.837,14400000.0
2007-07-13 21:18:00,95.834,95.834,95.74,95.824,12800000.0
2007-07-13 21:19:00,95.818,95.826,95.813,95.826,9600000.0
2007-07-13 21:20:00,95.811,95.832,95.811,95.829,14400000.0
2007-07-13 21:21:00,95.835,95.842,95.835,95.841,11200000.0
2007-07-13 21:22:00,95.846,95.852,95.838,95.852,12800000.0
2007-07-13 21:23:00,95.852,95.852,95.842,95.846,11200000.0
2007-07-13 21:24:00,95.842,95.842,95.83,95.83,10600000.0
2007-07-13 21:25:00,95.83,95.842,95.822,95.822,12800000.0
2007-07-13 21:26:00,95.835,95.84,95.835,95.835,11200000.0
2007-07-13 21:27:00,95.86,95.86,95.86,95.86,11200000.0
2007-07-13 21:28:00,95.847,95.855,95.837,95.844,11200000.0
2007-07-13 21:29:00,95.833,95.851,95.833,95.85,11200000.0
2007-07-13 21:30:00,95.849,95.878,95.84,95.878,12800000.0
2007-07-13 21:31:00,95.844,95.851,95.843,95.843,16000000.0
2007-07-13 21:32:00,95.856,95.867,95.855,95.865,14400000.0
2007-07-13 21:33:00,95.877,95.877,95.871,95.871,3200000.0
2007-07-13 21:34:00,95.857,95.878,95.857,95.874,17600000.0
2007-07-13 21:35:00,95.883,95.883,95.877,95.877,12800000.0
2007-07-13 21:36:00,95.878,95.879,95.871,95.875,11200000.0
2007-07-13 21:37:00,95.865,95.886,95.865,95.87,16000000.0
2007-07-13 21:38:00,95.829,95.85,95.758,95.758,12800000.0
2007-07-13 21:39:00,95.86,95.872,95.86,95.872,12800000.0
2007-07-13 21:40:00,95.86,95.86,95.849,95.851,11200000.0
2007-07-13 21:41:00,95.85,95.85,95.839,95.839,12200000.0
2007-07-13 21:42:00,95.833,95.843,95.817,95.817,14400000.0
2007-07-13 21:43:00,95.826,95.834,95.824,95.834,14400000.0
2007-07-13 21:44:00,95.834,95.841,95.829,95.841,12800000.0
2007-07-13 21:45:00,95.85,95.853,95.838,95.842,17600000.0
2007-07-13 21:46:00,95.847,95.851,95.84,95.851,14400000.0
2007-07-13 21:47:00,95.828,95.834,95.818,95.818,11200000.0
2007-07-13 21:48:00,95.852,95.852,95.833,95.844,16000000.0
2007-07-13 21:49:00,95.803,95.813,95.803,95.807,10600000.0
2007-07-13 21:50:00,95.842,95.842,95.822,95.831,12800000.0
2007-07-13 21:51:00,95.834,95.834,95.818,95.818,17600000.0
2007-07-13 21:52:00,95.829,95.837,95.829,95.831,11200000.0
2007-07-13 21:53:00,95.808,95.813,95.806,95.81,11200000.0
2007-07-13 21:54:00,95.827,95.834,95.822,95.822,11200000.0
2007-07-13 21:55:00,95.808,95.811,95.798,95.81,12800000.0
2007-07-13 21:56:00,95.811,95.812,95.802,95.807,12800000.0
2007-07-13 21:57:00,95.813,95.813,95.786,95.786,17600000.0
2007-07-13 21:58:00,95.781,95.783,95.772,95.772,17600000.0
2007-07-13 21:59:00,95.8,95.805,95.795,95.797,12800000.0
2007-07-13 22:00:00,95.813,95.82,95.808,95.817,17600000.0
2007-07-13 22:01:00,95.791,95.791,95.783,95.784,11200000.0
2007-07-13 22:02:00,95.806,95.811,95.802,95.81,16000000.0
2007-07-13 22:03:00,95.785,95.785,95.774,95.777,17600000.0
2007-07-13 22:04:00,95.806,95.807,95.8,95.8,16000000.0
2007-07-13 22:05:00,95.786,95.789,95.781,95.782,11200000.0
2007-07-13 22:06:00,95.776,95.79,95.771,95.784,12800000.0
2007-07-13 22:07:00,95.782,95.789,95.778,95.789,16000000.0
2007-07-13 22:08:00,95.792,95.809,95.79,95.809,16000000.0
2007-07-13 22:09:00,95.762,95.769,95.757,95.766,12800000.0
2007-07-13 22:10:00,95.774,95.797,95.774,95.785,12800000.0
2007-07-13 22:11:00,95.803,95.803,95.784,95.787,11200000.0
2007-07-13 22:12:00,95.789,95.804,95.789,95.802,12800000.0
2007-07-13 22:13:00,95.79,95.806,95.79,95.803,12800000.0
2007-07-13 22:14:00,95.8,95.807,95.796,95.805,12800000.0
2007-07-13 22:15:00,95.795,95.799,95.791,95.791,14400000.0
2007-07-13 22:16:00,95.793,95.8,95.792,95.8,12800000.0
2007-07-13 22:17:00,95.801,95.806,95.745,95.804,15400000.0
2007-07-13 22:18:00,95.8,95.805,95.793,95.793,16000000.0
2007-07-13 22:19:00,95.799,95.801,95.792,95.796,9600000.0
2007-07-13 22:20:00,95.835,95.845,95.835,95.843,12800000.0
2007-07-13 22:21:00,95.788,95.788,95.769,95.769,11200000.0
2007-07-13 22:22:00,95.794,95.797,95.783,95.783,12800000.0
2007-07-13 22:23:00,95.779,95.783,95.772,95.773,12800000.0
2007-07-13 22:24:00,95.771,95.777,95.771,95.777,11200000.0
2007-07-13 22:25:00,95.789,95.795,95.786,95.79,9600000.0
2007-07-13 22:26:00,95.786,95.789,95.784,95.789,8000000.0
2007-07-13 22:27:00,95.782,95.782,95.778,95.778,12800000.0
2007-07-13 22:28:00,95.79,95.79,95.782,95.785,14400000.0
2007-07-13 22:29:00,95.772,95.775,95.758,95.758,16000000.0
2007-07-13 22:30:00,95.79,95.795,95.787,95.79,17600000.0
2007-07-13 22:31:00,95.784,95.785,95.779,95.779,12800000.0
2007-07-13 22:32:00,95.797,95.836,95.763,95.783,11200000.0
2007-07-13 22:33:00,95.782,95.783,95.771,95.78,11200000.0
2007-07-13 22:34:00,95.78,95.785,95.771,95.778,12800000.0
2007-07-13 22:35:00,95.779,95.782,95.77,95.776,12800000.0
2007-07-13 22:36:00,95.77,95.77,95.753,95.755,17600000.0
2007-07-13 22:37:00,95.745,95.748,95.739,95.739,25600000.0
2007-07-13 22:38:00,95.743,95.743,95.709,95.715,17600000.0
2007-07-13 22:39:00,95.718,95.755,95.718,95.75,12800000.0
2007-07-13 22:40:00,95.738,95.751,95.738,95.751,11200000.0
2007-07-13 22:41:00,95.744,95.747,95.734,95.747,11200000.0
2007-07-13 22:42:00,95.746,95.746,95.735,95.736,17600000.0
2007-07-13 22:43:00,95.744,95.749,95.735,95.747,16000000.0
2007-07-13 22:44:00,95.74,95.743,95.735,95.74,12800000.0
2007-07-13 22:46:00,95.713,95.715,95.705,95.715,11200000.0
2007-07-13 22:47:00,95.738,95.753,95.738,95.748,17600000.0
2007-07-13 22:48:00,95.743,95.761,95.74,95.741,9600000.0
2007-07-13 22:49:00,95.765,95.765,95.751,95.761,13200000.0
2007-07-13 22:50:00,95.775,95.805,95.772,95.804,11200000.0
2007-07-13 22:51:00,95.82,95.828,95.813,95.813,10600000.0
2007-07-13 22:52:00,95.837,95.886,95.837,95.856,10600000.0
2007-07-13 22:53:00,95.821,95.837,95.819,95.837,11200000.0
2007-07-13 22:54:00,95.838,95.838,95.827,95.838,13200000.0
2007-07-13 22:55:00,95.871,95.913,95.871,95.913,12800000.0
2007-07-13 22:56:00,95.952,95.954,95.949,95.952,18000000.0
2007-07-13 22:57:00,95.958,95.97,95.958,95.961,17600000.0
2007-07-13 22:58:00,95.946,95.946,95.928,95.928,14400000.0
2007-07-13 22:59:00,95.933,95.939,95.928,95.928,17600000.0
2007-07-15 23:00:00,95.84,95.841,95.814,95.82,17600000.0
2007-07-15 23:01:00,95.802,95.802,95.763,95.763,14400000.0
2007-07-15 23:02:00,95.757,95.786,95.746,95.748,17600000.0
2007-07-15 23:03:00,95.775,95.78,95.768,95.768,16000000.0
2007-07-15 23:04:00,95.719,95.73,95.713,95.713,11200000.0
2007-07-15 23:05:00,95.712,95.725,95.712,95.723,33600000.0
2007-07-15 23:06:00,95.723,95.753,95.723,95.753,12800000.0
2007-07-15 23:07:00,95.755,95.755,95.728,95.728,12800000.0
2007-07-15 23:08:00,95.715,95.715,95.705,95.705,16000000.0
2007-07-15 23:09:00,95.703,95.709,95.698,95.7,17600000.0
2007-07-15 23:10:00,95.702,95.702,95.689,95.693,12200000.0
2007-07-15 23:11:00,95.696,95.696,95.683,95.688,11200000.0
2007-07-15 23:12:00,95.701,95.711,95.698,95.709,16000000.0
2007-07-15 23:13:00,95.722,95.743,95.722,95.729,12800000.0
2007-07-15 23:14:00,95.742,95.749,95.73,95.735,11200000.0
2007-07-15 23:15:00,95.713,95.715,95.708,95.71,17600000.0
2007-07-15 23:16:00,95.693,95.693,95.687,95.687,12800000.0
2007-07-15 23:17:00,95.731,95.738,95.731,95.736,11200000.0
2007-07-15 23:18:00,95.735,95.763,95.735,95.763,11200000.0
2007-07-15 23:19:00,95.767,95.767,95.743,95.743,12800000.0
2007-07-15 23:20:00,95.758,95.766,95.748,95.759,14400000.0
2007-07-15 23:22:00,95.733,95.735,95.728,95.728,12200000.0
2007-07-15 23:23:00,95.757,95.765,95.756,95.765,11200000.0
2007-07-15 23:24:00,95.765,95.765,95.744,95.75,11200000.0
2007-07-15 23:26:00,95.757,95.768,95.755,95.768,12800000.0
2007-07-15 23:27:00,95.757,95.769,95.757,95.769,17600000.0
2007-07-15 23:28:00,95.75,95.754,95.745,95.749,12800000.0
2007-07-15 23:30:00,95.81,95.815,95.805,95.813,14800000.0
2007-07-15 23:31:00,95.747,95.747,95.728,95.728,12800000.0
2007-07-15 23:32:00,95.74,95.753,95.74,95.745,17600000.0
2007-07-15 23:33:00,95.75,95.753,95.739,95.739,12800000.0
2007-07-15 23:34:00,95.738,95.758,95.738,95.75,16000000.0
2007-07-15 23:35:00,95.739,95.739,95.724,95.727,16000000.0
2007-07-15 23:36:00,95.746,95.755,95.746,95.752,12800000.0
2007-07-15 23:37:00,95.759,95.774,95.759,95.774,12800000.0
2007-07-15 23:38:00,95.751,95.763,95.751,95.752,11200000.0
2007-07-15 23:39:00,95.747,95.748,95.743,95.748,11200000.0
2007-07-15 23:40:00,95.739,95.739,95.722,95.734,35200000.0
2007-07-15 23:41:00,95.747,95.752,95.745,95.748,12800000.0
2007-07-15 23:42:00,95.746,95.759,95.742,95.755,17600000.0
2007-07-15 23:43:00,95.745,95.745,95.723,95.735,12800000.0
2007-07-15 23:44:00,95.737,95.742,95.735,95.742,16000000.0
2007-07-15 23:45:00,95.737,95.742,95.726,95.739,11200000.0
2007-07-15 23:46:00,95.729,95.749,95.729,95.733,17600000.0
2007-07-15 23:47:00,95.734,95.734,95.713,95.713,12800000.0
2007-07-15 23:48:00,95.685,95.689,95.679,95.683,12800000.0
2007-07-15 23:49:00,95.675,95.677,95.663,95.666,16000000.0
2007-07-15 23:50:00,95.667,95.689,95.667,95.689,11200000.0
2007-07-15 23:51:00,95.692,95.702,95.685,95.702,12800000.0
2007-07-15 23:52:00,95.702,95.709,95.695,95.709,12800000.0
2007-07-15 23:53:00,95.712,95.716,95.711,95.711,12200000.0
2007-07-15 23:54:00,95.694,95.715,95.684,95.698,13800000.0
2007-07-15 23:55:00,95.697,95.72,95.697,95.72,14400000.0
2007-07-15 23:56:00,95.613,95.709,95.613,95.678,11600000.0
2007-07-15 23:57:00,95.702,95.702,95.693,95.693,16000000.0
2007-07-15 23:58:00,95.697,95.703,95.683,95.703,11200000.0
2007-07-16 00:00:00,95.76,95.763,95.752,95.755,17600000.0
2007-07-16 00:01:00,95.705,95.71,95.702,95.71,12800000.0
2007-07-16 00:02:00,95.7,95.7,95.659,95.695,11200000.0
2007-07-16 00:03:00,95.701,95.706,95.699,95.699,11200000.0
2007-07-16 00:04:00,95.683,95.703,95.683,95.701,11200000.0
2007-07-16 00:05:00,95.699,95.711,95.691,95.704,11200000.0
2007-07-16 00:06:00,95.709,95.723,95.709,95.722,11200000.0
2007-07-16 00:07:00,95.719,95.719,95.7,95.7,8000000.0
2007-07-16 00:08:00,95.703,95.727,95.703,95.727,12200000.0
2007-07-16 00:09:00,95.726,95.756,95.726,95.754,11200000.0
2007-07-16 00:10:00,95.744,95.767,95.744,95.767,12800000.0
2007-07-16 00:11:00,95.761,95.761,95.743,95.745,12800000.0
2007-07-16 00:12:00,95.725,95.725,95.713,95.716,12800000.0
2007-07-16 00:13:00,95.726,95.737,95.726,95.737,11200000.0
2007-07-16 00:14:00,95.746,95.757,95.742,95.742,14400000.0
2007-07-16 00:15:00,95.764,95.78,95.758,95.78,14400000.0
2007-07-16 00:16:00,95.773,95.774,95.766,95.766,14400000.0
2007-07-16 00:17:00,95.778,95.79,95.777,95.79,8000000.0
2007-07-16 00:18:00,95.771,95.789,95.768,95.789,12800000.0
2007-07-16 00:19:00,95.794,95.804,95.794,95.801,12800000.0
2007-07-16 00:20:00,95.804,95.829,95.796,95.829,17600000.0
2007-07-16 00:21:00,95.813,95.813,95.805,95.812,12800000.0
2007-07-16 00:22:00,95.789,95.807,95.782,95.782,17600000.0
2007-07-16 00:23:00,95.791,95.791,95.78,95.786,12800000.0
2007-07-16 00:24:00,95.8,95.805,95.791,95.805,14400000.0
2007-07-16 00:25:00,95.811,95.815,95.801,95.801,11200000.0
2007-07-16 00:26:00,95.813,95.813,95.791,95.791,12800000.0
2007-07-16 00:27:00,95.786,95.81,95.78,95.81,11200000.0
2007-07-16 00:28:00,95.783,95.783,95.774,95.774,32000000.0
2007-07-16 00:29:00,95.783,95.783,95.774,95.776,9600000.0
2007-07-16 00:30:00,95.762,95.773,95.757,95.757,11200000.0
2007-07-16 00:31:00,95.756,95.761,95.751,95.752,12800000.0
2007-07-16 00:32:00,95.739,95.755,95.736,95.755,12800000.0
2007-07-16 00:33:00,95.747,95.747,95.687,95.687,12800000.0
2007-07-16 00:34:00,95.676,95.676,95.663,95.675,19600000.0
2007-07-16 00:35:00,95.68,95.727,95.68,95.726,12800000.0
2007-07-16 00:36:00,95.733,95.733,95.712,95.732,12800000.0
2007-07-16 00:37:00,95.745,95.801,95.743,95.778,13600000.0
2007-07-16 00:38:00,95.733,95.733,95.716,95.721,11200000.0
2007-07-16 00:39:00,95.709,95.713,95.697,95.699,17600000.0
2007-07-16 00:40:00,95.71,95.72,95.709,95.72,16000000.0
2007-07-16 00:41:00,95.729,95.744,95.722,95.744,16000000.0
2007-07-16 00:42:00,95.72,95.732,95.686,95.699,12800000.0
2007-07-16 00:43:00,95.696,95.732,95.696,95.732,16000000.0
2007-07-16 00:44:00,95.744,95.762,95.735,95.762,17600000.0
2007-07-16 00:45:00,95.833,96.072,95.833,96.064,13200000.0
2007-07-16 00:46:00,96.118,96.174,96.118,96.166,14400000.0
2007-07-16 00:47:00,96.159,96.159,96.126,96.127,12800000.0
2007-07-16 00:48:00,96.122,96.125,96.085,96.125,12800000.0
2007-07-16 00:49:00,96.183,96.197,96.183,96.185,11200000.0
2007-07-16 00:50:00,96.172,96.172,96.145,96.15,12800000.0
2007-07-16 00:51:00,96.173,96.187,96.168,96.18,11200000.0
2007-07-16 00:52:00,96.175,96.184,96.175,96.176,11200000.0
2007-07-16 00:53:00,96.193,96.214,96.193,96.214,11200000.0
2007-07-16 00:54:00,96.185,96.195,96.184,96.184,17600000.0
2007-07-16 00:55:00,96.175,96.175,96.152,96.152,12800000.0
2007-07-16 00:56:00,96.16,96.186,96.16,96.186,12800000.0
2007-07-16 00:57:00,96.213,96.218,96.197,96.199,13200000.0
2007-07-16 00:58:00,96.208,96.22,96.205,96.216,12800000.0
2007-07-16 00:59:00,96.206,96.216,96.201,96.214,10600000.0
2007-07-16 01:00:00,96.219,96.224,96.212,96.224,16000000.0
2007-07-16 01:01:00,96.207,96.218,96.207,96.215,14400000.0
2007-07-16 01:02:00,96.206,96.217,96.206,96.216,8000000.0
2007-07-16 01:03:00,96.208,96.22,96.208,96.218,11200000.0
2007-07-16 01:04:00,96.212,96.212,96.195,96.195,12200000.0
2007-07-16 01:05:00,96.197,96.209,96.182,96.209,11200000.0
2007-07-16 01:06:00,96.207,96.213,96.148,96.205,12800000.0
2007-07-16 01:07:00,96.21,96.21,96.196,96.2,12800000.0
2007-07-16 01:08:00,96.199,96.207,96.18,96.185,16000000.0
2007-07-16 01:09:00,96.163,96.163,96.142,96.15,17600000.0
2007-07-16 01:10:00,96.139,96.152,96.131,96.135,16000000.0
2007-07-16 01:11:00,96.153,96.156,96.152,96.152,11200000.0
2007-07-16 01:12:00,96.142,96.145,96.135,96.136,16000000.0
2007-07-16 01:13:00,96.137,96.137,96.13,96.134,8000000.0
2007-07-16 01:14:00,96.131,96.135,96.127,96.131,15400000.0
2007-07-16 01:15:00,96.149,96.156,96.147,96.148,12800000.0
2007-07-16 01:16:00,96.151,96.175,96.151,96.167,25600000.0
2007-07-16 01:17:00,96.175,96.187,96.173,96.173,11200000.0
2007-07-16 01:18:00,96.173,96.173,96.159,96.171,12800000.0
2007-07-16 01:19:00,96.172,96.172,96.152,96.161,14800000.0
2007-07-16 01:20:00,96.156,96.185,96.156,96.185,10600000.0
2007-07-16 01:21:00,96.201,96.211,96.2,96.211,12800000.0
2007-07-16 01:22:00,96.206,96.208,96.201,96.208,12800000.0
2007-07-16 01:23:00,96.223,96.225,96.214,96.225,11200000.0
2007-07-16 01:24:00,96.235,96.249,96.228,96.245,12800000.0
2007-07-16 01:25:00,96.236,96.236,96.207,96.216,12800000.0
2007-07-16 01:26:00,96.217,96.217,96.207,96.208,11200000.0
2007-07-16 01:27:00,96.21,96.217,96.21,96.212,12800000.0
2007-07-16 01:28:00,96.215,96.215,96.213,96.213,3200000.0
2007-07-16 01:29:00,96.216,96.216,96.193,96.193,17600000.0
2007-07-16 01:30:00,96.188,96.188,96.173,96.173,11200000.0
2007-07-16 01:31:00,96.174,96.181,96.17,96.181,11200000.0
2007-07-16 01:32:00,96.166,96.166,96.15,96.15,12800000.0
2007-07-16 01:33:00,96.143,96.143,96.127,96.127,14400000.0
2007-07-16 01:34:00,96.132,96.132,96.121,96.127,24400000.0
2007-07-16 01:35:00,96.134,96.134,96.091,96.091,13800000.0
2007-07-16 01:36:00,96.116,96.123,96.112,96.116,11200000.0
2007-07-16 01:37:00,96.126,96.13,96.122,96.13,14400000.0
2007-07-16 01:38:00,96.128,96.13,96.115,96.126,17600000.0
2007-07-16 01:39:00,96.12,96.12,96.104,96.105,14400000.0
2007-07-16 01:40:00,96.102,96.12,96.102,96.12,11200000.0
2007-07-16 01:41:00,96.1,96.109,96.1,96.109,9600000.0
2007-07-16 01:42:00,96.108,96.118,96.105,96.105,11200000.0
2007-07-16 01:43:00,96.12,96.12,96.103,96.106,11200000.0
2007-07-16 01:44:00,96.109,96.12,96.107,96.12,12800000.0
2007-07-16 01:45:00,96.125,96.134,96.124,96.124,16000000.0
2007-07-16 01:46:00,96.11,96.127,96.11,96.119,16000000.0
2007-07-16 01:47:00,96.116,96.12,96.115,96.116,14400000.0
2007-07-16 01:48:00,96.125,96.131,96.108,96.119,12800000.0
2007-07-16 01:49:00,96.118,96.118,96.097,96.097,16000000.0
2007-07-16 01:50:00,96.089,96.094,96.089,96.091,14400000.0
2007-07-16 01:51:00,96.086,96.097,96.086,96.097,11200000.0
2007-07-16 01:52:00,96.102,96.131,96.102,96.131,20800000.0
2007-07-16 01:53:00,96.128,96.132,96.108,96.108,14400000.0
2007-07-16 01:54:00,96.113,96.12,96.112,96.115,12800000.0
2007-07-16 01:55:00,96.113,96.118,96.103,96.114,12800000.0
2007-07-16 01:56:00,96.124,96.131,96.122,96.122,12800000.0
2007-07-16 01:57:00,96.131,96.144,96.119,96.144,11200000.0
2007-07-16 01:58:00,96.124,96.132,96.123,96.132,11200000.0
2007-07-16 01:59:00,96.127,96.127,96.12,96.127,11200000.0
2007-07-16 02:00:00,96.113,96.113,96.104,96.108,11200000.0
2007-07-16 02:01:00,96.107,96.107,96.096,96.097,11200000.0
2007-07-16 02:02:00,96.105,96.105,96.086,96.094,10600000.0
2007-07-16 02:03:00,96.083,96.094,96.083,96.091,12800000.0
2007-07-16 02:04:00,96.091,96.097,96.091,96.096,12800000.0
2007-07-16 02:05:00,96.093,96.093,96.076,96.076,12800000.0
2007-07-16 02:06:00,96.069,96.083,96.069,96.077,14800000.0
2007-07-16 02:07:00,96.077,96.101,96.077,96.101,20800000.0
2007-07-16 02:08:00,96.093,96.103,96.093,96.096,11200000.0
2007-07-16 02:09:00,96.098,96.098,96.089,96.096,14400000.0
2007-07-16 02:10:00,96.084,96.088,96.082,96.086,16000000.0
2007-07-16 02:11:00,96.087,96.092,96.066,96.086,12200000.0
2007-07-16 02:12:00,96.067,96.08,96.067,96.074,14800000.0
2007-07-16 02:13:00,96.08,96.08,96.059,96.059,16000000.0
2007-07-16 02:14:00,96.077,96.084,96.066,96.066,16000000.0
2007-07-16 02:15:00,96.064,96.071,96.053,96.071,12800000.0
2007-07-16 02:16:00,96.052,96.055,96.05,96.055,11200000.0
2007-07-16 02:17:00,96.082,96.093,96.082,96.09,11200000.0
2007-07-16 02:18:00,96.068,96.073,96.067,96.067,9600000.0
2007-07-16 02:19:00,96.067,96.068,96.054,96.055,11200000.0
2007-07-16 02:20:00,96.063,96.086,96.063,96.066,14400000.0
2007-07-16 02:21:00,96.038,96.045,96.027,96.042,17600000.0
2007-07-16 02:22:00,96.046,96.052,96.042,96.051,14400000.0
2007-07-16 02:23:00,96.051,96.061,96.051,96.061,11200000.0
2007-07-16 02:24:00,96.051,96.06,96.05,96.052,14400000.0
2007-07-16 02:25:00,96.047,96.052,96.045,96.052,24000000.0
2007-07-16 02:26:00,96.056,96.061,96.037,96.044,14400000.0
2007-07-16 02:27:00,96.038,96.043,96.013,96.013,12200000.0
2007-07-16 02:28:00,96.011,96.016,96.009,96.011,11200000.0
2007-07-16 02:29:00,96.017,96.024,96.017,96.021,11200000.0
2007-07-16 02:30:00,96.027,96.03,95.998,96.009,17600000.0
2007-07-16 02:32:00,96.023,96.029,96.014,96.015,12800000.0
2007-07-16 02:33:00,96.012,96.017,96.007,96.01,11200000.0
2007-07-16 02:34:00,96.001,96.008,95.988,96.008,12800000.0
2007-07-16 02:35:00,96.002,96.002,95.965,95.965,12800000.0
2007-07-16 02:36:00,95.924,95.951,95.924,95.951,11200000.0
2007-07-16 02:37:00,95.972,95.978,95.969,95.978,12800000.0
2007-07-16 02:38:00,95.984,95.984,95.973,95.983,12800000.0
2007-07-16 02:39:00,95.979,95.981,95.962,95.962,11200000.0
2007-07-16 02:40:00,95.961,95.972,95.955,95.969,16400000.0
2007-07-16 02:41:00,95.972,95.991,95.972,95.991,12800000.0
2007-07-16 02:42:00,95.986,95.991,95.976,95.982,11200000.0
2007-07-16 02:43:00,95.98,96.001,95.98,96.001,25000000.0
2007-07-16 02:44:00,95.993,96.01,95.993,96.01,12800000.0
2007-07-16 02:45:00,96.006,96.008,96.003,96.008,16000000.0
2007-07-16 02:46:00,96.017,96.017,96.007,96.016,8000000.0
2007-07-16 02:47:00,96.031,96.041,96.031,96.039,16000000.0
2007-07-16 02:48:00,96.019,96.033,96.003,96.033,11200000.0
2007-07-16 02:49:00,96.02,96.03,96.017,96.02,16000000.0
2007-07-16 02:50:00,96.036,96.036,96.014,96.027,17600000.0
2007-07-16 02:51:00,96.012,96.026,96.012,96.016,16000000.0
2007-07-16 02:52:00,96.015,96.024,96.003,96.024,12800000.0
2007-07-16 02:53:00,96.031,96.041,95.973,96.041,12800000.0
2007-07-16 02:54:00,96.049,96.062,96.039,96.056,11200000.0
2007-07-16 02:55:00,96.067,96.078,96.067,96.078,12800000.0
2007-07-16 02:56:00,96.068,96.072,96.056,96.056,11200000.0
2007-07-16 02:57:00,96.065,96.075,96.065,96.07,8000000.0
2007-07-16 02:58:00,96.076,96.086,96.076,96.084,14400000.0
2007-07-16 02:59:00,96.063,96.068,96.058,96.066,16000000.0
2007-07-16 03:00:00,96.057,96.059,96.045,96.051,10600000.0
2007-07-16 03:01:00,96.042,96.045,96.039,96.045,12200000.0
2007-07-16 03:02:00,96.043,96.043,96.033,96.033,12800000.0
2007-07-16 03:03:00,96.0,96.026,96.0,96.012,12800000.0
2007-07-16 03:04:00,96.006,96.014,96.005,96.014,12800000.0
2007-07-16 03:05:00,96.023,96.035,96.023,96.025,17600000.0
2007-07-16 03:06:00,96.029,96.03,96.021,96.024,11200000.0
2007-07-16 03:07:00,96.011,96.026,96.011,96.021,11200000.0
2007-07-16 03:08:00,96.025,96.03,96.008,96.03,11200000.0
2007-07-16 03:09:00,95.997,95.997,95.979,95.979,12200000.0
2007-07-16 03:10:00,95.984,96.004,95.984,95.996,11200000.0
2007-07-16 03:11:00,96.008,96.019,95.991,95.992,13200000.0
2007-07-16 03:12:00,95.989,95.989,95.983,95.983,12800000.0
2007-07-16 03:13:00,95.999,96.021,95.999,96.003,14400000.0
2007-07-16 03:14:00,96.034,96.049,96.034,96.049,12800000.0
2007-07-16 03:15:00,96.062,96.077,96.054,96.075,17600000.0
2007-07-16 03:16:00,96.087,96.102,96.087,96.099,16000000.0
2007-07-16 03:17:00,96.117,96.12,96.104,96.104,12800000.0
2007-07-16 03:18:00,96.11,96.11,96.097,96.097,16000000.0
2007-07-16 03:19:00,96.093,96.106,96.093,96.104,16000000.0
2007-07-16 03:20:00,96.097,96.109,96.09,96.104,17600000.0
2007-07-16 03:21:00,96.117,96.132,96.117,96.132,11200000.0
2007-07-16 03:22:00,96.142,96.146,96.141,96.146,12800000.0
2007-07-16 03:23:00,96.14,96.14,96.114,96.125,12800000.0
2007-07-16 03:24:00,96.117,96.134,96.117,96.134,12800000.0
2007-07-16 03:25:00,96.136,96.136,96.114,96.131,19200000.0
2007-07-16 03:26:00,96.133,96.133,96.12,96.12,12800000.0
2007-07-16 03:27:00,96.096,96.121,96.093,96.093,12800000.0
2007-07-16 03:28:00,96.119,96.119,96.106,96.108,12800000.0
2007-07-16 03:29:00,96.114,96.114,96.091,96.092,11200000.0
2007-07-16 03:30:00,96.102,96.102,96.057,96.057,9600000.0
2007-07-16 03:31:00,96.072,96.083,96.062,96.083,32000000.0
2007-07-16 03:32:00,96.092,96.092,96.071,96.086,11200000.0
2007-07-16 03:33:00,96.093,96.093,96.086,96.09,12800000.0
2007-07-16 03:34:00,96.074,96.082,96.062,96.062,11600000.0
2007-07-16 03:35:00,96.094,96.094,96.079,96.089,14400000.0
2007-07-16 03:36:00,96.082,96.096,96.082,96.096,12800000.0
2007-07-16 03:37:00,96.074,96.092,96.074,96.08,17600000.0
2007-07-16 03:38:00,96.092,96.092,96.077,96.085,12800000.0
2007-07-16 03:39:00,96.066,96.07,96.063,96.07,17600000.0
2007-07-16 03:40:00,96.085,96.094,96.085,96.087,12800000.0
2007-07-16 03:41:00,96.091,96.098,96.091,96.093,12800000.0
2007-07-16 03:42:00,96.105,96.105,96.097,96.099,8000000.0
2007-07-16 03:43:00,96.079,96.086,96.079,96.086,14400000.0
2007-07-16 03:44:00,96.097,96.1,96.084,96.098,13800000.0
2007-07-16 03:45:00,96.084,96.092,96.083,96.092,14400000.0
2007-07-16 03:46:00,96.103,96.103,96.092,96.092,11200000.0
2007-07-16 03:47:00,96.078,96.078,96.068,96.074,12800000.0
2007-07-16 03:48:00,96.093,96.103,96.093,96.103,12800000.0
2007-07-16 03:49:00,96.097,96.102,96.091,96.102,12800000.0
2007-07-16 03:50:00,96.103,96.113,96.094,96.111,10600000.0
2007-07-16 03:51:00,96.118,96.118,96.095,96.105,12800000.0
2007-07-16 03:52:00,96.112,96.112,96.1,96.1,8000000.0
2007-07-16 03:53:00,96.096,96.101,96.092,96.1,11200000.0
2007-07-16 03:54:00,96.092,96.101,96.076,96.081,11600000.0
2007-07-16 03:55:00,96.092,96.097,96.078,96.078,11200000.0
2007-07-16 03:56:00,96.096,96.098,96.094,96.097,11200000.0
2007-07-16 03:57:00,96.083,96.1,96.063,96.1,11200000.0
2007-07-16 03:58:00,96.107,96.111,96.103,96.103,12800000.0
2007-07-16 03:59:00,96.101,96.112,96.101,96.112,17600000.0
2007-07-16 04:00:00,96.102,96.107,96.089,96.103,13800000.0
2007-07-16 04:01:00,96.088,96.088,96.053,96.053,11200000.0
2007-07-16 04:02:00,96.05,96.073,96.05,96.073,15400000.0
2007-07-16 04:03:00,96.081,96.091,95.995,95.995,11200000.0
2007-07-16 04:04:00,96.051,96.085,96.05,96.058,14400000.0
2007-07-16 04:05:00,96.096,96.099,96.074,96.096,14800000.0
2007-07-16 04:06:00,96.077,96.082,96.045,96.045,9600000.0
2007-07-16 04:07:00,96.028,96.05,96.025,96.025,12800000.0
2007-07-16 04:08:00,96.05,96.05,96.033,96.033,12800000.0
2007-07-16 04:09:00,96.042,96.053,96.041,96.053,11200000.0
2007-07-16 04:10:00,96.055,96.058,96.047,96.056,16000000.0
2007-07-16 04:11:00,96.054,96.059,96.051,96.051,13200000.0
2007-07-16 04:12:00,96.049,96.06,96.049,96.06,12800000.0
2007-07-16 04:13:00,96.057,96.066,96.052,96.052,17000000.0
2007-07-16 04:14:00,96.057,96.063,96.046,96.061,11200000.0
2007-07-16 04:15:00,96.065,96.065,96.058,96.058,15400000.0
2007-07-16 04:16:00,96.065,96.065,96.062,96.062,3200000.0
2007-07-16 04:17:00,96.054,96.065,96.054,96.065,17600000.0
2007-07-16 04:18:00,96.065,96.065,96.059,96.064,12800000.0
2007-07-16 04:19:00,96.057,96.073,96.05,96.073,35200000.0
2007-07-16 04:20:00,96.076,96.077,96.07,96.071,10600000.0
2007-07-16 04:21:00,96.065,96.071,96.06,96.06,11200000.0
2007-07-16 04:22:00,96.056,96.069,96.055,96.069,12800000.0
2007-07-16 04:23:00,96.061,96.065,96.057,96.057,12800000.0
2007-07-16 04:24:00,96.049,96.056,96.039,96.054,16000000.0
2007-07-16 04:25:00,96.061,96.088,96.061,96.088,16000000.0
2007-07-16 04:26:00,96.073,96.083,96.073,96.082,12800000.0
2007-07-16 04:27:00,96.08,96.08,96.067,96.07,17600000.0
2007-07-16 04:28:00,96.074,96.088,96.074,96.085,12800000.0
2007-07-16 04:29:00,96.087,96.087,96.073,96.076,14400000.0
2007-07-16 04:30:00,96.064,96.087,96.024,96.087,11200000.0
2007-07-16 04:31:00,96.096,96.105,96.096,96.1,12800000.0
2007-07-16 04:32:00,96.093,96.093,96.088,96.093,17600000.0
2007-07-16 04:33:00,96.11,96.114,96.106,96.106,12800000.0
2007-07-16 04:34:00,96.097,96.111,96.097,96.111,14400000.0
2007-07-16 04:35:00,96.114,96.114,96.099,96.099,11200000.0
2007-07-16 04:36:00,96.11,96.116,96.102,96.115,11200000.0
2007-07-16 04:37:00,96.125,96.129,96.117,96.12,12200000.0
2007-07-16 04:38:00,96.115,96.124,96.104,96.104,16000000.0
2007-07-16 04:39:00,96.121,96.128,96.112,96.113,14400000.0
2007-07-16 04:40:00,96.108,96.11,96.087,96.093,12800000.0
2007-07-16 04:41:00,96.089,96.089,96.063,96.063,11200000.0
2007-07-16 04:42:00,96.07,96.09,96.07,96.088,11200000.0
2007-07-16 04:43:00,96.085,96.087,96.08,96.083,12800000.0
2007-07-16 04:44:00,96.078,96.09,96.076,96.09,17600000.0
2007-07-16 04:45:00,96.086,96.086,96.058,96.073,11200000.0
2007-07-16 04:46:00,96.068,96.075,96.067,96.075,12800000.0
2007-07-16 04:47:00,96.084,96.084,96.072,96.083,16000000.0
2007-07-16 04:48:00,96.076,96.076,96.071,96.075,11200000.0
2007-07-16 04:49:00,96.065,96.067,96.06,96.067,12200000.0
2007-07-16 04:50:00,96.03,96.037,96.03,96.035,17600000.0
2007-07-16 04:51:00,96.049,96.068,96.049,96.068,16000000.0
2007-07-16 04:52:00,96.078,96.084,96.077,96.083,12800000.0
2007-07-16 04:53:00,96.085,96.085,96.078,96.078,12800000.0
2007-07-16 04:54:00,96.075,96.076,96.069,96.073,33600000.0
2007-07-16 04:55:00,96.063,96.085,96.063,96.069,11200000.0
2007-07-16 04:56:00,96.083,96.089,96.063,96.063,16000000.0
2007-07-16 04:57:00,96.077,96.082,96.072,96.079,17000000.0
2007-07-16 04:58:00,96.067,96.075,96.064,96.073,14400000.0
2007-07-16 04:59:00,96.078,96.081,96.066,96.081,17600000.0
2007-07-16 05:00:00,96.074,96.078,96.071,96.072,17600000.0
2007-07-16 05:01:00,96.068,96.077,96.06,96.06,14400000.0
2007-07-16 05:02:00,96.049,96.065,96.049,96.06,17600000.0
2007-07-16 05:03:00,96.052,96.056,96.048,96.051,17600000.0
2007-07-16 05:04:00,96.051,96.051,96.046,96.048,12800000.0
2007-07-16 05:05:00,96.057,96.057,96.034,96.048,12800000.0
2007-07-16 05:06:00,96.054,96.057,96.046,96.046,11200000.0
2007-07-16 05:07:00,96.048,96.048,96.035,96.035,11200000.0
2007-07-16 05:08:00,96.047,96.048,96.044,96.046,11200000.0
2007-07-16 05:09:00,96.024,96.049,96.024,96.042,11200000.0
2007-07-16 05:10:00,96.033,96.033,96.024,96.024,12800000.0
2007-07-16 05:11:00,96.007,96.011,95.997,96.011,9600000.0
2007-07-16 05:12:00,95.997,96.017,95.994,96.007,17600000.0
2007-07-16 05:13:00,96.003,96.005,95.991,96.005,10600000.0
2007-07-16 05:14:00,95.999,96.012,95.993,96.012,16000000.0
2007-07-16 05:15:00,96.005,96.026,96.004,96.004,13200000.0
2007-07-16 05:16:00,96.013,96.013,95.991,95.998,14800000.0
2007-07-16 05:17:00,95.993,96.002,95.992,95.994,17600000.0
2007-07-16 05:18:00,95.99,95.992,95.979,95.992,11200000.0
2007-07-16 05:19:00,95.977,95.98,95.974,95.975,11200000.0
2007-07-16 05:20:00,95.966,95.969,95.96,95.96,12800000.0
2007-07-16 05:21:00,95.971,95.99,95.959,95.982,17600000.0
2007-07-16 05:22:00,95.979,95.989,95.978,95.983,25600000.0
2007-07-16 05:23:00,95.988,95.99,95.976,95.984,17600000.0
2007-07-16 05:24:00,95.961,95.978,95.961,95.974,12800000.0
2007-07-16 05:25:00,95.981,95.987,95.974,95.984,12800000.0
2007-07-16 05:26:00,95.977,95.981,95.969,95.976,10600000.0
2007-07-16 05:27:00,95.968,95.969,95.904,95.961,11200000.0
2007-07-16 05:28:00,95.95,95.966,95.95,95.966,12800000.0
2007-07-16 05:29:00,95.973,95.987,95.973,95.987,17600000.0
2007-07-16 05:30:00,95.981,95.995,95.981,95.991,16400000.0
2007-07-16 05:31:00,95.982,95.982,95.946,95.951,14800000.0
2007-07-16 05:32:00,95.947,95.957,95.944,95.957,12800000.0
2007-07-16 05:33:00,95.947,95.955,95.944,95.955,8000000.0
2007-07-16 05:34:00,95.971,95.982,95.97,95.982,9600000.0
2007-07-16 05:35:00,95.983,95.983,95.974,95.974,11200000.0
2007-07-16 05:36:00,95.98,95.996,95.972,95.996,12800000.0
2007-07-16 05:37:00,96.005,96.015,96.005,96.008,12800000.0
2007-07-16 05:38:00,96.01,96.014,96.003,96.006,11200000.0
2007-07-16 05:39:00,96.001,96.001,95.982,95.982,12800000.0
2007-07-16 05:40:00,95.993,95.995,95.986,95.995,9600000.0
2007-07-16 05:41:00,96.011,96.016,96.009,96.013,16000000.0
2007-07-16 05:42:00,96.011,96.011,95.94,96.011,16000000.0
2007-07-16 05:43:00,96.021,96.033,96.021,96.033,12800000.0
2007-07-16 05:44:00,96.056,96.056,96.043,96.055,14400000.0
2007-07-16 05:45:00,96.06,96.069,96.047,96.069,12800000.0
2007-07-16 05:46:00,96.086,96.113,96.086,96.103,12800000.0
2007-07-16 05:47:00,96.123,96.123,96.106,96.112,12800000.0
2007-07-16 05:48:00,96.103,96.108,96.099,96.108,11200000.0
2007-07-16 05:49:00,96.109,96.11,96.099,96.099,12800000.0
2007-07-16 05:50:00,96.101,96.107,96.091,96.101,12800000.0
2007-07-16 05:51:00,96.1,96.102,96.082,96.083,16000000.0
2007-07-16 05:52:00,96.074,96.074,96.067,96.067,16000000.0
2007-07-16 05:53:00,96.075,96.075,96.059,96.059,12800000.0
2007-07-16 05:54:00,96.072,96.089,96.056,96.056,11200000.0
2007-07-16 05:55:00,96.082,96.082,96.074,96.076,16000000.0
2007-07-16 05:56:00,96.068,96.068,96.063,96.063,17600000.0
2007-07-16 05:57:00,96.069,96.075,96.067,96.075,16000000.0
2007-07-16 05:58:00,96.074,96.074,96.062,96.067,11200000.0
2007-07-16 05:59:00,96.081,96.084,96.072,96.082,17600000.0
2007-07-16 06:00:00,96.07,96.082,96.07,96.081,12800000.0
2007-07-16 06:01:00,96.075,96.087,96.074,96.08,17000000.0
2007-07-16 06:02:00,96.081,96.084,96.075,96.075,17600000.0
2007-07-16 06:03:00,96.068,96.074,96.066,96.074,12800000.0
2007-07-16 06:04:00,96.076,96.083,96.07,96.082,12800000.0
2007-07-16 06:05:00,96.079,96.09,96.078,96.09,10600000.0
2007-07-16 06:06:00,96.09,96.094,96.086,96.089,11200000.0
2007-07-16 06:07:00,96.089,96.089,96.083,96.087,11200000.0
2007-07-16 06:08:00,96.078,96.084,96.076,96.082,17000000.0
2007-07-16 06:09:00,96.086,96.089,96.074,96.085,12800000.0
2007-07-16 06:10:00,96.08,96.09,96.08,96.083,11200000.0
2007-07-16 06:11:00,96.094,96.098,96.079,96.098,16000000.0
2007-07-16 06:12:00,96.111,96.112,96.106,96.106,11200000.0
2007-07-16 06:13:00,96.122,96.122,96.113,96.12,14400000.0
2007-07-16 06:14:00,96.119,96.12,96.113,96.114,17600000.0
2007-07-16 06:15:00,96.117,96.123,96.112,96.122,12800000.0
2007-07-16 06:16:00,96.119,96.123,96.113,96.118,14400000.0
2007-07-16 06:17:00,96.113,96.122,96.098,96.118,14400000.0
2007-07-16 06:18:00,96.114,96.127,96.114,96.117,12800000.0
2007-07-16 06:19:00,96.115,96.117,96.108,96.114,11200000.0
2007-07-16 06:20:00,96.108,96.108,96.088,96.088,12800000.0
2007-07-16 06:21:00,96.027,96.138,96.027,96.114,12800000.0
2007-07-16 06:22:00,96.107,96.11,96.083,96.083,16000000.0
2007-07-16 06:23:00,96.103,96.107,96.094,96.107,11200000.0
2007-07-16 06:24:00,96.116,96.141,96.116,96.141,12800000.0
2007-07-16 06:25:00,96.138,96.144,96.133,96.134,17600000.0
2007-07-16 06:26:00,96.133,96.137,96.133,96.137,3200000.0
2007-07-16 06:27:00,96.106,96.137,96.104,96.137,14400000.0
2007-07-16 06:28:00,96.134,96.155,96.134,96.147,16000000.0
2007-07-16 06:29:00,96.164,96.211,96.164,96.21,12800000.0
2007-07-16 06:30:00,96.218,96.238,96.218,96.234,11200000.0
2007-07-16 06:31:00,96.239,96.243,96.225,96.236,11200000.0
2007-07-16 06:32:00,96.23,96.29,96.23,96.29,17600000.0
2007-07-16 06:33:00,96.303,96.303,96.267,96.267,11200000.0
2007-07-16 06:34:00,96.221,96.221,96.179,96.179,12800000.0
2007-07-16 06:35:00,96.163,96.189,96.163,96.189,11200000.0
2007-07-16 06:36:00,96.192,96.203,96.185,96.203,11200000.0
2007-07-16 06:37:00,96.189,96.189,96.167,96.167,12800000.0
2007-07-16 06:38:00,96.15,96.155,96.136,96.136,11200000.0
2007-07-16 06:39:00,96.13,96.153,96.128,96.128,14400000.0
2007-07-16 06:40:00,96.138,96.138,96.102,96.102,9600000.0
2007-07-16 06:41:00,96.106,96.106,96.012,96.099,12200000.0
2007-07-16 06:42:00,96.098,96.116,96.098,96.116,14400000.0
2007-07-16 06:43:00,96.104,96.105,96.097,96.097,19200000.0
2007-07-16 06:44:00,96.097,96.1,96.087,96.087,8000000.0
2007-07-16 06:45:00,96.087,96.093,96.062,96.069,12800000.0
2007-07-16 06:46:00,96.077,96.077,96.031,96.039,16400000.0
2007-07-16 06:47:00,96.041,96.054,96.041,96.045,12200000.0
2007-07-16 06:48:00,96.044,96.044,96.025,96.036,12200000.0
2007-07-16 06:49:00,96.041,96.041,96.019,96.019,12800000.0
2007-07-16 06:50:00,96.045,96.045,95.997,96.013,14400000.0
2007-07-16 06:51:00,96.01,96.01,95.98,95.981,16000000.0
2007-07-16 06:52:00,95.977,95.992,95.97,95.992,14400000.0
2007-07-16 06:53:00,95.978,95.986,95.976,95.986,11200000.0
2007-07-16 06:54:00,95.993,96.003,95.987,95.988,12800000.0
2007-07-16 06:55:00,96.001,96.009,95.997,96.009,16000000.0
2007-07-16 06:56:00,96.011,96.011,96.002,96.002,11200000.0
2007-07-16 06:57:00,95.997,95.997,95.986,95.989,15400000.0
2007-07-16 06:58:00,96.004,96.014,95.973,95.977,11200000.0
2007-07-16 06:59:00,96.001,96.018,96.001,96.002,17600000.0
2007-07-16 07:00:00,96.003,96.013,95.998,96.013,11200000.0
2007-07-16 07:01:00,96.007,96.043,96.004,96.043,16400000.0
2007-07-16 07:02:00,96.054,96.065,96.037,96.037,12800000.0
2007-07-16 07:03:00,96.06,96.064,96.059,96.063,11600000.0
2007-07-16 07:04:00,96.053,96.059,96.042,96.059,11200000.0
2007-07-16 07:05:00,96.054,96.062,96.053,96.06,11200000.0
2007-07-16 07:06:00,96.061,96.061,96.055,96.058,16000000.0
2007-07-16 07:07:00,96.056,96.074,96.055,96.074,11200000.0
2007-07-16 07:08:00,96.075,96.083,96.075,96.082,28800000.0
2007-07-16 07:09:00,96.083,96.083,96.068,96.074,14400000.0
2007-07-16 07:10:00,96.043,96.054,96.043,96.054,11200000.0
2007-07-16 07:11:00,96.055,96.061,96.053,96.061,17600000.0
2007-07-16 07:12:00,96.046,96.052,96.019,96.019,12800000.0
2007-07-16 07:13:00,96.052,96.065,96.052,96.065,14400000.0
2007-07-16 07:14:00,96.041,96.059,96.037,96.037,12800000.0
2007-07-16 07:15:00,96.055,96.062,96.051,96.053,12800000.0
2007-07-16 07:16:00,96.059,96.081,96.059,96.081,14800000.0
2007-07-16 07:17:00,96.083,96.091,96.08,96.089,11200000.0
2007-07-16 07:18:00,96.091,96.099,96.091,96.095,14400000.0
2007-07-16 07:19:00,96.107,96.111,96.08,96.097,10600000.0
2007-07-16 07:20:00,96.105,96.126,96.105,96.126,14400000.0
2007-07-16 07:21:00,96.145,96.157,96.145,96.149,12800000.0
2007-07-16 07:22:00,96.16,96.172,96.154,96.172,8000000.0
2007-07-16 07:23:00,96.177,96.185,96.172,96.185,16000000.0
2007-07-16 07:24:00,96.186,96.187,96.181,96.182,11200000.0
2007-07-16 07:25:00,96.18,96.187,96.179,96.184,11200000.0
2007-07-16 07:26:00,96.175,96.196,96.158,96.186,12800000.0
2007-07-16 07:27:00,96.171,96.178,96.159,96.178,11200000.0
2007-07-16 07:28:00,96.169,96.184,96.167,96.167,11200000.0
2007-07-16 07:29:00,96.182,96.195,96.179,96.195,27200000.0
2007-07-16 07:30:00,96.195,96.226,96.195,96.216,12800000.0
2007-07-16 07:31:00,96.22,96.22,96.203,96.218,11200000.0
2007-07-16 07:32:00,96.22,96.22,96.212,96.212,6400000.0
2007-07-16 07:33:00,96.185,96.187,96.18,96.187,16000000.0
2007-07-16 07:34:00,96.188,96.19,96.171,96.171,11200000.0
2007-07-16 07:35:00,96.163,96.174,96.163,96.174,16000000.0
2007-07-16 07:36:00,96.165,96.165,96.144,96.156,12800000.0
2007-07-16 07:37:00,96.168,96.183,96.168,96.176,14400000.0
2007-07-16 07:38:00,96.203,96.205,96.166,96.166,16000000.0
2007-07-16 07:39:00,96.184,96.184,96.172,96.18,19200000.0
2007-07-16 07:40:00,96.191,96.198,96.19,96.19,11200000.0
2007-07-16 07:41:00,96.186,96.186,96.17,96.179,11200000.0
2007-07-16 07:42:00,96.16,96.16,96.126,96.138,33400000.0
2007-07-16 07:43:00,96.106,96.106,96.06,96.079,28800000.0
2007-07-16 07:44:00,96.071,96.071,96.042,96.043,17000000.0
2007-07-16 07:45:00,96.041,96.058,95.99,96.058,13800000.0
2007-07-16 07:46:00,96.073,96.073,96.056,96.059,11200000.0
2007-07-16 07:47:00,96.042,96.046,96.039,96.046,11200000.0
2007-07-16 07:48:00,96.036,96.059,96.036,96.059,10600000.0
2007-07-16 07:49:00,96.056,96.068,96.05,96.068,14400000.0
2007-07-16 07:50:00,96.076,96.079,96.069,96.073,11200000.0
2007-07-16 07:51:00,96.052,96.072,96.052,96.072,38400000.0
2007-07-16 07:52:00,96.082,96.099,96.08,96.083,17600000.0
2007-07-16 07:53:00,96.076,96.08,96.076,96.078,11200000.0
2007-07-16 07:54:00,96.104,96.132,96.104,96.132,12800000.0
2007-07-16 07:55:00,96.144,96.154,96.144,96.148,30400000.0
2007-07-16 07:56:00,96.162,96.165,96.156,96.161,16000000.0
2007-07-16 07:57:00,96.164,96.164,96.156,96.158,17600000.0
2007-07-16 07:58:00,96.171,96.174,96.158,96.158,12200000.0
2007-07-16 07:59:00,96.167,96.167,96.147,96.147,17600000.0
2007-07-16 08:00:00,96.132,96.144,96.123,96.142,12800000.0
2007-07-16 08:01:00,96.156,96.156,96.146,96.146,11200000.0
2007-07-16 08:02:00,96.142,96.142,96.115,96.116,12800000.0
2007-07-16 08:03:00,96.122,96.157,96.122,96.157,16000000.0
2007-07-16 08:04:00,96.159,96.159,96.144,96.148,11200000.0
2007-07-16 08:05:00,96.146,96.146,96.136,96.136,12200000.0
2007-07-16 08:06:00,96.141,96.148,96.135,96.144,12800000.0
2007-07-16 08:07:00,96.141,96.148,96.121,96.124,16400000.0
2007-07-16 08:08:00,96.137,96.137,96.115,96.135,12800000.0
2007-07-16 08:09:00,96.141,96.141,96.124,96.124,12800000.0
2007-07-16 08:10:00,96.122,96.127,96.121,96.127,30400000.0
2007-07-16 08:11:00,96.126,96.13,96.112,96.117,12800000.0
2007-07-16 08:12:00,96.126,96.129,96.118,96.122,17600000.0
2007-07-16 08:13:00,96.115,96.128,96.115,96.125,8000000.0
2007-07-16 08:14:00,96.143,96.145,96.117,96.128,16000000.0
2007-07-16 08:15:00,96.131,96.165,96.131,96.165,11200000.0
2007-07-16 08:16:00,96.177,96.177,96.164,96.169,11200000.0
2007-07-16 08:17:00,96.184,96.229,96.184,96.228,11200000.0
2007-07-16 08:18:00,96.213,96.213,96.205,96.207,11200000.0
2007-07-16 08:19:00,96.207,96.207,96.191,96.191,11200000.0
2007-07-16 08:20:00,96.195,96.21,96.195,96.206,12800000.0
2007-07-16 08:21:00,96.21,96.21,96.2,96.2,11200000.0
2007-07-16 08:22:00,96.208,96.218,96.206,96.206,11200000.0
2007-07-16 08:23:00,96.224,96.239,96.224,96.233,16000000.0
2007-07-16 08:24:00,96.231,96.242,96.226,96.239,17600000.0
2007-07-16 08:25:00,96.242,96.248,96.239,96.241,12800000.0
2007-07-16 08:26:00,96.257,96.282,96.257,96.282,12800000.0
2007-07-16 08:27:00,96.258,96.268,96.257,96.259,11200000.0
2007-07-16 08:28:00,96.26,96.26,96.239,96.24,12800000.0
2007-07-16 08:29:00,96.231,96.235,96.224,96.235,11200000.0
2007-07-16 08:30:00,96.228,96.231,96.202,96.202,12800000.0
2007-07-16 08:31:00,96.185,96.185,96.139,96.145,12800000.0
2007-07-16 08:32:00,96.104,96.135,96.104,96.135,14400000.0
2007-07-16 08:33:00,96.163,96.174,96.163,96.174,41600000.0
2007-07-16 08:34:00,96.184,96.188,96.18,96.18,12800000.0
2007-07-16 08:35:00,96.163,96.163,96.139,96.139,48000000.0
2007-07-16 08:36:00,96.136,96.138,96.122,96.13,16000000.0
2007-07-16 08:37:00,96.126,96.126,96.107,96.112,14400000.0
2007-07-16 08:38:00,96.113,96.145,96.113,96.145,17600000.0
2007-07-16 08:39:00,96.159,96.181,96.148,96.181,14400000.0
2007-07-16 08:40:00,96.2,96.205,96.195,96.205,10000000.0
2007-07-16 08:41:00,96.209,96.236,96.209,96.236,32000000.0
2007-07-16 08:42:00,96.245,96.245,96.232,96.232,14400000.0
2007-07-16 08:43:00,96.216,96.22,96.195,96.219,12200000.0
2007-07-16 08:44:00,96.204,96.208,96.196,96.2,16000000.0
2007-07-16 08:45:00,96.178,96.186,96.168,96.168,12800000.0
2007-07-16 08:46:00,96.165,96.173,96.165,96.173,12800000.0
2007-07-16 08:47:00,96.201,96.222,96.201,96.209,24000000.0
2007-07-16 08:48:00,96.209,96.209,96.19,96.2,11200000.0
2007-07-16 08:49:00,96.202,96.202,96.17,96.17,17000000.0
2007-07-16 08:50:00,96.168,96.174,96.145,96.145,12800000.0
2007-07-16 08:51:00,96.151,96.158,96.15,96.158,22400000.0
2007-07-16 08:52:00,96.159,96.163,96.152,96.161,35600000.0
2007-07-16 08:53:00,96.176,96.185,96.172,96.185,56000000.0
2007-07-16 08:54:00,96.184,96.184,96.163,96.163,9600000.0
2007-07-16 08:55:00,96.149,96.162,96.149,96.156,17600000.0
2007-07-16 08:56:00,96.161,96.166,96.154,96.155,13800000.0
2007-07-16 08:57:00,96.159,96.174,96.127,96.127,43200000.0
2007-07-16 08:58:00,96.158,96.186,96.158,96.186,11200000.0
2007-07-16 08:59:00,96.192,96.195,96.181,96.192,14400000.0
2007-07-16 09:00:00,96.18,96.195,96.18,96.195,31400000.0
2007-07-16 09:01:00,96.208,96.216,96.207,96.207,32000000.0
2007-07-16 09:02:00,96.204,96.214,96.192,96.193,18600000.0
2007-07-16 09:03:00,96.209,96.212,96.202,96.212,16000000.0
2007-07-16 09:04:00,96.21,96.21,96.196,96.2,21800000.0
2007-07-16 09:05:00,96.205,96.211,96.205,96.209,19200000.0
2007-07-16 09:06:00,96.202,96.208,96.196,96.201,30400000.0
2007-07-16 09:07:00,96.201,96.201,96.183,96.183,18600000.0
2007-07-16 09:08:00,96.181,96.181,96.163,96.164,12800000.0
2007-07-16 09:09:00,96.156,96.172,96.13,96.143,45800000.0
2007-07-16 09:10:00,96.145,96.162,96.145,96.162,24000000.0
2007-07-16 09:11:00,96.178,96.186,96.176,96.186,28800000.0
2007-07-16 09:12:00,96.182,96.185,96.172,96.176,14400000.0
2007-07-16 09:13:00,96.178,96.178,96.151,96.152,12800000.0
2007-07-16 09:14:00,96.127,96.127,96.099,96.119,12200000.0
2007-07-16 09:15:00,96.109,96.115,96.108,96.108,30400000.0
2007-07-16 09:16:00,96.107,96.107,96.09,96.1,49600000.0
2007-07-16 09:17:00,96.097,96.127,96.095,96.127,78400000.0
2007-07-16 09:18:00,96.129,96.13,96.118,96.119,71400000.0
2007-07-16 09:19:00,96.121,96.129,96.116,96.127,65600000.0
2007-07-16 09:20:00,96.136,96.148,96.136,96.147,76800000.0
2007-07-16 09:21:00,96.124,96.137,96.117,96.13,49000000.0
2007-07-16 09:22:00,96.132,96.132,96.119,96.125,36800000.0
2007-07-16 09:23:00,96.146,96.151,96.136,96.145,68600000.0
2007-07-16 09:24:00,96.132,96.146,96.132,96.144,43600000.0
2007-07-16 09:25:00,96.163,96.166,96.156,96.165,19200000.0
2007-07-16 09:26:00,96.163,96.165,96.159,96.163,32000000.0
2007-07-16 09:27:00,96.164,96.175,96.164,96.169,70400000.0
2007-07-16 09:28:00,96.174,96.174,96.151,96.168,11200000.0
2007-07-16 09:29:00,96.177,96.177,96.156,96.158,36800000.0
2007-07-16 09:30:00,96.158,96.164,96.157,96.164,25600000.0
2007-07-16 09:31:00,96.164,96.164,96.152,96.152,12800000.0
2007-07-16 09:32:00,96.155,96.168,96.155,96.168,33600000.0
2007-07-16 09:33:00,96.183,96.193,96.173,96.173,30800000.0
2007-07-16 09:34:00,96.171,96.171,96.151,96.155,33600000.0
2007-07-16 09:35:00,96.16,96.17,96.137,96.162,52800000.0
2007-07-16 09:36:00,96.158,96.171,96.148,96.171,46400000.0
2007-07-16 09:37:00,96.169,96.173,96.162,96.163,33600000.0
2007-07-16 09:38:00,96.153,96.168,96.15,96.168,12800000.0
2007-07-16 09:39:00,96.18,96.183,96.173,96.179,43600000.0
2007-07-16 09:40:00,96.207,96.214,96.199,96.199,46800000.0
2007-07-16 09:41:00,96.213,96.213,96.194,96.198,30400000.0
2007-07-16 09:42:00,96.203,96.203,96.181,96.183,43600000.0
2007-07-16 09:43:00,96.187,96.196,96.179,96.191,55800000.0
2007-07-16 09:44:00,96.197,96.211,96.196,96.211,30400000.0
2007-07-16 09:45:00,96.217,96.217,96.176,96.178,19200000.0
2007-07-16 09:46:00,96.188,96.211,96.188,96.209,27200000.0
2007-07-16 09:47:00,96.21,96.235,96.21,96.235,12200000.0
2007-07-16 09:48:00,96.26,96.265,96.234,96.234,12800000.0
2007-07-16 09:49:00,96.244,96.282,96.244,96.282,16000000.0
2007-07-16 09:50:00,96.294,96.31,96.294,96.31,33600000.0
2007-07-16 09:51:00,96.308,96.315,96.282,96.282,84200000.0
2007-07-16 09:52:00,96.307,96.307,96.294,96.307,11200000.0
2007-07-16 09:53:00,96.313,96.327,96.313,96.313,30400000.0
2007-07-16 09:54:00,96.326,96.327,96.315,96.323,12800000.0
2007-07-16 09:55:00,96.314,96.322,96.314,96.315,33000000.0
2007-07-16 09:56:00,96.311,96.311,96.29,96.29,36800000.0
2007-07-16 09:57:00,96.299,96.305,96.294,96.295,24000000.0
2007-07-16 09:58:00,96.281,96.288,96.266,96.288,31400000.0
2007-07-16 09:59:00,96.268,96.272,96.266,96.268,51200000.0
2007-07-16 10:00:00,96.269,96.294,96.269,96.294,62400000.0
2007-07-16 10:01:00,96.291,96.291,96.273,96.273,17600000.0
2007-07-16 10:02:00,96.263,96.263,96.242,96.242,36800000.0
2007-07-16 10:03:00,96.262,96.266,96.254,96.266,44800000.0
2007-07-16 10:04:00,96.265,96.265,96.227,96.227,40000000.0
2007-07-16 10:05:00,96.209,96.209,96.195,96.199,37800000.0
2007-07-16 10:06:00,96.201,96.209,96.199,96.209,33600000.0
2007-07-16 10:07:00,96.214,96.243,96.214,96.234,42600000.0
2007-07-16 10:08:00,96.233,96.248,96.233,96.242,50000000.0
2007-07-16 10:09:00,96.246,96.246,96.187,96.187,12800000.0
2007-07-16 10:10:00,96.18,96.186,96.166,96.166,46400000.0
2007-07-16 10:11:00,96.189,96.207,96.189,96.207,57600000.0
2007-07-16 10:12:00,96.203,96.204,96.184,96.204,57600000.0
2007-07-16 10:13:00,96.207,96.218,96.207,96.209,41600000.0
2007-07-16 10:14:00,96.207,96.207,96.193,96.207,30400000.0
2007-07-16 10:15:00,96.206,96.207,96.197,96.202,30400000.0
2007-07-16 10:16:00,96.201,96.209,96.197,96.209,17600000.0
2007-07-16 10:17:00,96.205,96.208,96.203,96.207,12800000.0
2007-07-16 10:18:00,96.215,96.222,96.194,96.215,12800000.0
2007-07-16 10:19:00,96.19,96.209,96.185,96.204,75200000.0
2007-07-16 10:20:00,96.204,96.206,96.181,96.206,16000000.0
2007-07-16 10:21:00,96.208,96.211,96.199,96.199,35000000.0
2007-07-16 10:22:00,96.205,96.21,96.195,96.195,16000000.0
2007-07-16 10:23:00,96.178,96.187,96.175,96.175,33600000.0
2007-07-16 10:24:00,96.182,96.192,96.181,96.192,43200000.0
2007-07-16 10:25:00,96.214,96.221,96.196,96.204,63400000.0
2007-07-16 10:26:00,96.191,96.195,96.182,96.191,36200000.0
2007-07-16 10:27:00,96.198,96.2,96.19,96.191,52800000.0
2007-07-16 10:28:00,96.199,96.201,96.189,96.192,86800000.0
2007-07-16 10:29:00,96.19,96.208,96.19,96.203,17600000.0
2007-07-16 10:30:00,96.205,96.215,96.194,96.215,27200000.0
2007-07-16 10:31:00,96.23,96.246,96.228,96.231,32000000.0
2007-07-16 10:32:00,96.23,96.246,96.23,96.243,46400000.0
2007-07-16 10:33:00,96.238,96.238,96.221,96.221,35600000.0
2007-07-16 10:34:00,96.229,96.229,96.212,96.227,17600000.0
2007-07-16 10:35:00,96.211,96.211,96.185,96.206,12800000.0
2007-07-16 10:36:00,96.201,96.201,96.186,96.186,11200000.0
2007-07-16 10:37:00,96.174,96.194,96.168,96.194,19200000.0
2007-07-16 10:38:00,96.199,96.207,96.195,96.207,28800000.0
2007-07-16 10:39:00,96.193,96.195,96.185,96.185,16000000.0
2007-07-16 10:40:00,96.182,96.19,96.166,96.166,24000000.0
2007-07-16 10:41:00,96.178,96.178,96.158,96.158,57600000.0
2007-07-16 10:42:00,96.166,96.166,96.146,96.146,38400000.0
2007-07-16 10:43:00,96.142,96.162,96.142,96.153,17600000.0
2007-07-16 10:44:00,96.166,96.172,96.156,96.167,19200000.0
2007-07-16 10:45:00,96.169,96.193,96.169,96.193,22400000.0
2007-07-16 10:46:00,96.192,96.217,96.192,96.217,28800000.0
2007-07-16 10:47:00,96.225,96.225,96.197,96.215,25600000.0
2007-07-16 10:48:00,96.215,96.223,96.215,96.22,38400000.0
2007-07-16 10:49:00,96.226,96.235,96.226,96.227,25600000.0
2007-07-16 10:50:00,96.219,96.256,96.219,96.256,59200000.0
2007-07-16 10:51:00,96.304,96.334,96.304,96.323,68800000.0
2007-07-16 10:52:00,96.318,96.318,96.307,96.312,35200000.0
2007-07-16 10:53:00,96.339,96.339,96.328,96.336,59200000.0
2007-07-16 10:54:00,96.307,96.312,96.293,96.303,54400000.0
2007-07-16 10:55:00,96.313,96.313,96.303,96.308,41400000.0
2007-07-16 10:56:00,96.305,96.314,96.298,96.306,44800000.0
2007-07-16 10:57:00,96.298,96.309,96.291,96.291,33600000.0
2007-07-16 10:58:00,96.289,96.321,96.289,96.321,40400000.0
2007-07-16 10:59:00,96.34,96.354,96.34,96.345,49600000.0
2007-07-16 11:00:00,96.364,96.365,96.341,96.341,51200000.0
2007-07-16 11:01:00,96.327,96.327,96.299,96.3,12800000.0
2007-07-16 11:02:00,96.31,96.313,96.298,96.298,19200000.0
2007-07-16 11:03:00,96.302,96.315,96.3,96.313,36800000.0
2007-07-16 11:04:00,96.299,96.312,96.288,96.301,27200000.0
2007-07-16 11:05:00,96.297,96.297,96.267,96.267,11200000.0
2007-07-16 11:06:00,96.249,96.249,96.232,96.237,30400000.0
2007-07-16 11:07:00,96.243,96.243,96.219,96.219,46400000.0
2007-07-16 11:08:00,96.233,96.243,96.233,96.238,31400000.0
2007-07-16 11:09:00,96.242,96.242,96.221,96.222,75200000.0
2007-07-16 11:10:00,96.253,96.271,96.253,96.261,37600000.0
2007-07-16 11:11:00,96.279,96.301,96.279,96.293,52800000.0
2007-07-16 11:12:00,96.297,96.303,96.291,96.299,69800000.0
2007-07-16 11:13:00,96.314,96.327,96.314,96.323,9600000.0
2007-07-16 11:14:00,96.306,96.317,96.304,96.31,57600000.0
2007-07-16 11:15:00,96.319,96.333,96.318,96.333,11200000.0
2007-07-16 11:16:00,96.322,96.36,96.322,96.36,17600000.0
2007-07-16 11:17:00,96.36,96.369,96.355,96.355,54200000.0
2007-07-16 11:18:00,96.324,96.324,96.294,96.294,73600000.0
2007-07-16 11:19:00,96.299,96.31,96.297,96.307,55400000.0
2007-07-16 11:20:00,96.311,96.311,96.294,96.294,35200000.0
2007-07-16 11:21:00,96.297,96.321,96.292,96.321,40000000.0
2007-07-16 11:22:00,96.323,96.323,96.303,96.309,41600000.0
2007-07-16 11:23:00,96.3,96.312,96.292,96.312,51600000.0
2007-07-16 11:24:00,96.315,96.324,96.301,96.301,52800000.0
2007-07-16 11:25:00,96.3,96.3,96.278,96.279,34600000.0
2007-07-16 11:26:00,96.272,96.272,96.246,96.257,27200000.0
2007-07-16 11:27:00,96.274,96.283,96.264,96.264,12800000.0
2007-07-16 11:28:00,96.266,96.295,96.264,96.295,41000000.0
2007-07-16 11:29:00,96.292,96.294,96.276,96.288,11200000.0
2007-07-16 11:30:00,96.283,96.295,96.283,96.295,10600000.0
2007-07-16 11:31:00,96.301,96.329,96.301,96.328,27200000.0
2007-07-16 11:32:00,96.347,96.358,96.347,96.356,35200000.0
2007-07-16 11:33:00,96.35,96.35,96.326,96.326,17600000.0
2007-07-16 11:34:00,96.33,96.33,96.312,96.322,33000000.0
2007-07-16 11:35:00,96.299,96.3,96.291,96.295,17600000.0
2007-07-16 11:36:00,96.296,96.306,96.295,96.299,43200000.0
2007-07-16 11:37:00,96.291,96.303,96.287,96.303,41600000.0
2007-07-16 11:38:00,96.306,96.311,96.304,96.31,27200000.0
2007-07-16 11:39:00,96.308,96.317,96.308,96.317,11200000.0
2007-07-16 11:40:00,96.315,96.315,96.292,96.292,22400000.0
2007-07-16 11:41:00,96.31,96.31,96.3,96.31,38400000.0
2007-07-16 11:42:00,96.296,96.303,96.28,96.28,38400000.0
2007-07-16 11:43:00,96.266,96.269,96.252,96.258,17600000.0
2007-07-16 11:44:00,96.23,96.235,96.222,96.224,59200000.0
2007-07-16 11:45:00,96.224,96.236,96.224,96.236,49000000.0
2007-07-16 11:46:00,96.25,96.266,96.25,96.264,11600000.0
2007-07-16 11:47:00,96.264,96.265,96.247,96.265,56000000.0
2007-07-16 11:48:00,96.256,96.256,96.246,96.247,14400000.0
2007-07-16 11:49:00,96.238,96.244,96.233,96.24,41600000.0
2007-07-16 11:50:00,96.23,96.231,96.217,96.231,44200000.0
2007-07-16 11:51:00,96.237,96.237,96.223,96.229,44800000.0
2007-07-16 11:52:00,96.201,96.201,96.179,96.182,32000000.0
2007-07-16 11:53:00,96.176,96.18,96.174,96.174,35200000.0
2007-07-16 11:54:00,96.182,96.19,96.17,96.17,48400000.0
2007-07-16 11:55:00,96.163,96.189,96.158,96.189,44800000.0
2007-07-16 11:56:00,96.194,96.202,96.18,96.202,63400000.0
2007-07-16 11:57:00,96.191,96.201,96.164,96.176,22400000.0
2007-07-16 11:58:00,96.165,96.172,96.153,96.172,42000000.0
2007-07-16 11:59:00,96.154,96.163,96.152,96.163,51200000.0
2007-07-16 12:00:00,96.158,96.158,96.146,96.147,37200000.0
2007-07-16 12:01:00,96.142,96.144,96.125,96.136,18600000.0
2007-07-16 12:02:00,96.113,96.122,96.111,96.113,12800000.0
2007-07-16 12:03:00,96.14,96.159,96.137,96.159,51600000.0
2007-07-16 12:04:00,96.174,96.181,96.17,96.17,24000000.0
2007-07-16 12:05:00,96.186,96.231,96.186,96.231,28800000.0
2007-07-16 12:06:00,96.225,96.238,96.222,96.238,24000000.0
2007-07-16 12:07:00,96.246,96.26,96.246,96.251,20800000.0
2007-07-16 12:08:00,96.257,96.257,96.25,96.25,12800000.0
2007-07-16 12:09:00,96.216,96.232,96.216,96.229,11200000.0
2007-07-16 12:10:00,96.247,96.247,96.233,96.233,11200000.0
2007-07-16 12:11:00,96.233,96.235,96.225,96.235,27200000.0
2007-07-16 12:12:00,96.235,96.251,96.235,96.244,30400000.0
2007-07-16 12:13:00,96.256,96.276,96.256,96.275,14400000.0
2007-07-16 12:14:00,96.27,96.277,96.259,96.275,16000000.0
2007-07-16 12:15:00,96.275,96.285,96.275,96.285,27200000.0
2007-07-16 12:16:00,96.258,96.282,96.251,96.282,27200000.0
2007-07-16 12:17:00,96.282,96.282,96.257,96.257,42600000.0
2007-07-16 12:18:00,96.24,96.253,96.236,96.247,25600000.0
2007-07-16 12:19:00,96.247,96.255,96.244,96.255,35200000.0
2007-07-16 12:20:00,96.25,96.256,96.245,96.256,36800000.0
2007-07-16 12:21:00,96.252,96.252,96.233,96.241,59600000.0
2007-07-16 12:22:00,96.242,96.252,96.242,96.25,30800000.0
2007-07-16 12:23:00,96.266,96.27,96.263,96.27,31400000.0
2007-07-16 12:24:00,96.277,96.3,96.277,96.291,33600000.0
2007-07-16 12:25:00,96.297,96.309,96.297,96.305,22400000.0
2007-07-16 12:26:00,96.316,96.333,96.312,96.333,30400000.0
2007-07-16 12:27:00,96.337,96.337,96.319,96.32,29800000.0
2007-07-16 12:28:00,96.322,96.322,96.299,96.311,60800000.0
2007-07-16 12:29:00,96.225,96.339,96.191,96.212,114000000.0
2007-07-16 12:30:00,96.3,96.323,96.219,96.323,46400000.0
2007-07-16 12:31:00,96.333,96.335,96.318,96.318,70400000.0
2007-07-16 12:32:00,96.319,96.329,96.319,96.329,28800000.0
2007-07-16 12:33:00,96.331,96.339,96.331,96.334,40000000.0
2007-07-16 12:34:00,96.333,96.337,96.325,96.327,27200000.0
2007-07-16 12:35:00,96.342,96.361,96.342,96.361,25600000.0
2007-07-16 12:36:00,96.363,96.366,96.345,96.345,47400000.0
2007-07-16 12:37:00,96.328,96.328,96.309,96.322,14400000.0
2007-07-16 12:38:00,96.334,96.348,96.333,96.348,14400000.0
2007-07-16 12:39:00,96.343,96.354,96.343,96.354,23400000.0
2007-07-16 12:40:00,96.347,96.347,96.339,96.342,16000000.0
2007-07-16 12:41:00,96.342,96.342,96.328,96.328,22400000.0
2007-07-16 12:42:00,96.331,96.336,96.327,96.327,22400000.0
2007-07-16 12:43:00,96.324,96.324,96.308,96.308,36800000.0
2007-07-16 12:44:00,96.325,96.346,96.325,96.341,21800000.0
2007-07-16 12:45:00,96.35,96.356,96.346,96.348,35200000.0
2007-07-16 12:46:00,96.343,96.351,96.334,96.336,44800000.0
2007-07-16 12:47:00,96.341,96.346,96.338,96.338,8000000.0
2007-07-16 12:48:00,96.325,96.341,96.325,96.334,31400000.0
2007-07-16 12:49:00,96.332,96.335,96.326,96.328,40000000.0
2007-07-16 12:50:00,96.324,96.342,96.324,96.336,16000000.0
2007-07-16 12:51:00,96.335,96.335,96.324,96.332,22400000.0
2007-07-16 12:52:00,96.32,96.32,96.303,96.303,25600000.0
2007-07-16 12:53:00,96.296,96.314,96.296,96.311,11200000.0
2007-07-16 12:54:00,96.308,96.309,96.298,96.307,11200000.0
2007-07-16 12:55:00,96.321,96.321,96.3,96.318,24000000.0
2007-07-16 12:56:00,96.322,96.333,96.309,96.309,12800000.0
2007-07-16 12:57:00,96.284,96.302,96.284,96.298,27200000.0
2007-07-16 12:58:00,96.295,96.304,96.286,96.286,12800000.0
2007-07-16 12:59:00,96.293,96.322,96.293,96.322,14400000.0
2007-07-16 13:00:00,96.335,96.34,96.325,96.34,16400000.0
2007-07-16 13:01:00,96.337,96.344,96.333,96.337,17000000.0
2007-07-16 13:02:00,96.338,96.338,96.328,96.336,12800000.0
2007-07-16 13:03:00,96.311,96.323,96.306,96.318,12800000.0
2007-07-16 13:04:00,96.338,96.341,96.332,96.332,16000000.0
2007-07-16 13:05:00,96.334,96.336,96.332,96.335,12800000.0
2007-07-16 13:06:00,96.334,96.354,96.334,96.348,17600000.0
2007-07-16 13:07:00,96.348,96.366,96.34,96.366,12800000.0
2007-07-16 13:08:00,96.371,96.371,96.347,96.347,32000000.0
2007-07-16 13:09:00,96.358,96.372,96.358,96.372,28800000.0
2007-07-16 13:10:00,96.377,96.393,96.372,96.372,32000000.0
2007-07-16 13:11:00,96.366,96.391,96.366,96.388,19200000.0
2007-07-16 13:12:00,96.399,96.428,96.399,96.415,16000000.0
2007-07-16 13:13:00,96.415,96.416,96.4,96.4,11200000.0
2007-07-16 13:14:00,96.392,96.392,96.385,96.389,11200000.0
2007-07-16 13:15:00,96.369,96.379,96.366,96.379,11200000.0
2007-07-16 13:16:00,96.381,96.39,96.381,96.39,25600000.0
2007-07-16 13:17:00,96.397,96.406,96.393,96.405,12800000.0
2007-07-16 13:18:00,96.416,96.422,96.403,96.422,56000000.0
2007-07-16 13:19:00,96.418,96.435,96.416,96.423,14400000.0
2007-07-16 13:20:00,96.426,96.431,96.418,96.431,12200000.0
2007-07-16 13:21:00,96.428,96.435,96.419,96.419,56000000.0
2007-07-16 13:22:00,96.42,96.424,96.406,96.409,10600000.0
2007-07-16 13:23:00,96.392,96.421,96.392,96.418,12800000.0
2007-07-16 13:24:00,96.4,96.401,96.392,96.401,14400000.0
2007-07-16 13:25:00,96.399,96.399,96.382,96.382,33400000.0
2007-07-16 13:26:00,96.346,96.348,96.325,96.348,24000000.0
2007-07-16 13:27:00,96.347,96.347,96.339,96.345,40000000.0
2007-07-16 13:28:00,96.346,96.353,96.345,96.35,20800000.0
2007-07-16 13:29:00,96.365,96.365,96.331,96.338,21800000.0
2007-07-16 13:30:00,96.347,96.347,96.338,96.339,36800000.0
2007-07-16 13:31:00,96.327,96.33,96.317,96.323,11200000.0
2007-07-16 13:32:00,96.351,96.355,96.344,96.344,17600000.0
2007-07-16 13:33:00,96.328,96.352,96.328,96.342,12800000.0
2007-07-16 13:34:00,96.35,96.352,96.337,96.337,12800000.0
2007-07-16 13:35:00,96.353,96.353,96.339,96.348,12800000.0
2007-07-16 13:36:00,96.35,96.363,96.349,96.363,48000000.0
2007-07-16 13:37:00,96.378,96.409,96.378,96.408,24000000.0
2007-07-16 13:38:00,96.396,96.396,96.369,96.371,28800000.0
2007-07-16 13:39:00,96.376,96.376,96.34,96.34,25600000.0
2007-07-16 13:40:00,96.327,96.35,96.327,96.35,12800000.0
2007-07-16 13:41:00,96.351,96.357,96.349,96.349,16000000.0
2007-07-16 13:42:00,96.348,96.363,96.345,96.345,12800000.0
2007-07-16 13:43:00,96.338,96.346,96.338,96.339,26000000.0
2007-07-16 13:44:00,96.341,96.362,96.341,96.357,28800000.0
2007-07-16 13:45:00,96.358,96.364,96.358,96.364,12800000.0
2007-07-16 13:46:00,96.363,96.363,96.349,96.354,14400000.0
2007-07-16 13:47:00,96.348,96.358,96.348,96.352,27200000.0
2007-07-16 13:48:00,96.334,96.335,96.322,96.335,14400000.0
2007-07-16 13:49:00,96.346,96.356,96.344,96.344,33000000.0
2007-07-16 13:50:00,96.325,96.329,96.32,96.324,33600000.0
2007-07-16 13:51:00,96.342,96.354,96.342,96.347,15800000.0
2007-07-16 13:52:00,96.352,96.359,96.345,96.351,39400000.0
2007-07-16 13:53:00,96.337,96.337,96.31,96.31,36800000.0
2007-07-16 13:54:00,96.292,96.303,96.292,96.303,24000000.0
2007-07-16 13:55:00,96.306,96.31,96.279,96.279,11200000.0
2007-07-16 13:56:00,96.263,96.275,96.263,96.27,14400000.0
2007-07-16 13:57:00,96.289,96.325,96.289,96.325,14400000.0
2007-07-16 13:58:00,96.321,96.325,96.317,96.325,30800000.0
2007-07-16 13:59:00,96.322,96.346,96.322,96.322,48400000.0
2007-07-16 14:00:00,96.313,96.317,96.306,96.306,31400000.0
2007-07-16 14:01:00,96.326,96.335,96.323,96.33,14400000.0
2007-07-16 14:02:00,96.33,96.335,96.325,96.327,28800000.0
2007-07-16 14:03:00,96.323,96.332,96.322,96.325,14400000.0
2007-07-16 14:04:00,96.326,96.375,96.326,96.375,14400000.0
2007-07-16 14:05:00,96.374,96.374,96.368,96.369,25600000.0
2007-07-16 14:06:00,96.37,96.375,96.37,96.37,17600000.0
2007-07-16 14:07:00,96.364,96.378,96.364,96.378,12800000.0
2007-07-16 14:08:00,96.375,96.382,96.37,96.381,24000000.0
2007-07-16 14:09:00,96.376,96.384,96.367,96.377,11200000.0
2007-07-16 14:10:00,96.366,96.374,96.366,96.374,17600000.0
2007-07-16 14:11:00,96.37,96.373,96.363,96.363,12800000.0
2007-07-16 14:12:00,96.361,96.362,96.356,96.359,12800000.0
2007-07-16 14:13:00,96.366,96.38,96.365,96.38,24000000.0
2007-07-16 14:14:00,96.376,96.39,96.366,96.366,20800000.0
2007-07-16 14:15:00,96.356,96.368,96.35,96.368,33600000.0
2007-07-16 14:16:00,96.353,96.36,96.34,96.36,27200000.0
2007-07-16 14:17:00,96.34,96.355,96.34,96.346,11600000.0
2007-07-16 14:18:00,96.359,96.368,96.356,96.356,16000000.0
2007-07-16 14:19:00,96.355,96.362,96.332,96.342,40000000.0
2007-07-16 14:20:00,96.362,96.362,96.349,96.354,14400000.0
2007-07-16 14:21:00,96.352,96.362,96.348,96.358,32400000.0
2007-07-16 14:22:00,96.36,96.367,96.36,96.367,14400000.0
2007-07-16 14:23:00,96.372,96.387,96.349,96.349,17600000.0
2007-07-16 14:24:00,96.358,96.367,96.354,96.367,36800000.0
2007-07-16 14:25:00,96.37,96.37,96.336,96.336,12800000.0
2007-07-16 14:26:00,96.336,96.346,96.336,96.344,18600000.0
2007-07-16 14:27:00,96.354,96.355,96.345,96.355,11200000.0
2007-07-16 14:28:00,96.358,96.372,96.352,96.372,11200000.0
2007-07-16 14:29:00,96.368,96.383,96.368,96.383,13200000.0
2007-07-16 14:30:00,96.397,96.397,96.282,96.372,11200000.0
2007-07-16 14:31:00,96.398,96.425,96.328,96.425,16000000.0
2007-07-16 14:32:00,96.425,96.425,96.387,96.387,12800000.0
2007-07-16 14:33:00,96.382,96.396,96.382,96.396,17600000.0
2007-07-16 14:34:00,96.399,96.417,96.399,96.407,17600000.0
2007-07-16 14:35:00,96.411,96.417,96.402,96.406,11200000.0
2007-07-16 14:36:00,96.411,96.426,96.411,96.426,12800000.0
2007-07-16 14:37:00,96.418,96.418,96.397,96.397,8000000.0
2007-07-16 14:38:00,96.395,96.395,96.377,96.387,11200000.0
2007-07-16 14:39:00,96.394,96.403,96.388,96.392,17600000.0
2007-07-16 14:40:00,96.402,96.418,96.402,96.417,16000000.0
2007-07-16 14:41:00,96.419,96.438,96.412,96.438,11200000.0
2007-07-16 14:42:00,96.468,96.468,96.398,96.398,12800000.0
2007-07-16 14:43:00,96.414,96.414,96.387,96.387,17600000.0
2007-07-16 14:44:00,96.383,96.39,96.37,96.39,12800000.0
2007-07-16 14:45:00,96.391,96.399,96.377,96.377,12800000.0
2007-07-16 14:46:00,96.363,96.378,96.362,96.373,17600000.0
2007-07-16 14:47:00,96.39,96.4,96.39,96.4,12800000.0
2007-07-16 14:48:00,96.397,96.398,96.381,96.381,11200000.0
2007-07-16 14:49:00,96.374,96.388,96.367,96.372,16000000.0
2007-07-16 14:50:00,96.383,96.395,96.383,96.389,12800000.0
2007-07-16 14:51:00,96.383,96.383,96.369,96.369,17600000.0
2007-07-16 14:52:00,96.366,96.393,96.366,96.392,14400000.0
2007-07-16 14:53:00,96.373,96.373,96.359,96.369,11200000.0
2007-07-16 14:54:00,96.367,96.377,96.362,96.373,12800000.0
2007-07-16 14:55:00,96.375,96.375,96.358,96.358,11200000.0
2007-07-16 14:56:00,96.361,96.37,96.346,96.37,9600000.0
2007-07-16 14:57:00,96.379,96.394,96.376,96.394,12800000.0
2007-07-16 14:58:00,96.392,96.392,96.376,96.377,14400000.0
2007-07-16 14:59:00,96.374,96.378,96.37,96.374,12800000.0
2007-07-16 15:00:00,96.373,96.382,96.362,96.362,16000000.0
2007-07-16 15:01:00,96.373,96.376,96.361,96.376,17600000.0
2007-07-16 15:02:00,96.386,96.386,96.364,96.364,10600000.0
2007-07-16 15:03:00,96.367,96.382,96.367,96.382,11200000.0
2007-07-16 15:04:00,96.379,96.385,96.357,96.357,16000000.0
2007-07-16 15:05:00,96.349,96.356,96.345,96.356,12800000.0
2007-07-16 15:06:00,96.334,96.337,96.317,96.317,10600000.0
2007-07-16 15:07:00,96.324,96.324,96.318,96.32,11200000.0
2007-07-16 15:08:00,96.3,96.314,96.3,96.306,11200000.0
2007-07-16 15:09:00,96.305,96.32,96.303,96.32,14400000.0
2007-07-16 15:10:00,96.325,96.33,96.318,96.33,16000000.0
2007-07-16 15:11:00,96.319,96.319,96.301,96.304,12800000.0
2007-07-16 15:12:00,96.306,96.306,96.281,96.292,12800000.0
2007-07-16 15:13:00,96.286,96.296,96.284,96.296,12800000.0
2007-07-16 15:14:00,96.303,96.309,96.294,96.306,16000000.0
2007-07-16 15:15:00,96.311,96.311,96.284,96.284,18000000.0
2007-07-16 15:16:00,96.282,96.31,96.281,96.31,12800000.0
2007-07-16 15:17:00,96.308,96.308,96.301,96.301,14400000.0
2007-07-16 15:18:00,96.31,96.325,96.31,96.324,12800000.0
2007-07-16 15:19:00,96.326,96.326,96.302,96.321,16000000.0
2007-07-16 15:20:00,96.319,96.319,96.303,96.309,16000000.0
2007-07-16 15:21:00,96.323,96.346,96.25,96.344,17600000.0
2007-07-16 15:22:00,96.336,96.336,96.326,96.327,11200000.0
2007-07-16 15:23:00,96.323,96.327,96.318,96.324,11200000.0
2007-07-16 15:24:00,96.324,96.324,96.313,96.316,11200000.0
2007-07-16 15:25:00,96.317,96.326,96.315,96.318,12800000.0
2007-07-16 15:26:00,96.322,96.33,96.316,96.33,14400000.0
2007-07-16 15:27:00,96.316,96.327,96.305,96.305,12800000.0
2007-07-16 15:28:00,96.32,96.326,96.309,96.323,12800000.0
2007-07-16 15:29:00,96.332,96.351,96.332,96.348,17600000.0
2007-07-16 15:30:00,96.361,96.37,96.36,96.361,17600000.0
2007-07-16 15:31:00,96.361,96.371,96.358,96.371,12800000.0
2007-07-16 15:32:00,96.377,96.378,96.37,96.378,11200000.0
2007-07-16 15:33:00,96.372,96.372,96.357,96.357,11200000.0
2007-07-16 15:34:00,96.361,96.369,96.361,96.369,11200000.0
2007-07-16 15:35:00,96.364,96.37,96.36,96.37,12800000.0
2007-07-16 15:36:00,96.364,96.372,96.36,96.371,14400000.0
2007-07-16 15:37:00,96.375,96.384,96.374,96.381,16000000.0
2007-07-16 15:38:00,96.382,96.392,96.373,96.388,16000000.0
2007-07-16 15:39:00,96.376,96.389,96.365,96.368,14400000.0
2007-07-16 15:40:00,96.376,96.383,96.331,96.383,12800000.0
2007-07-16 15:41:00,96.382,96.394,96.382,96.387,16000000.0
2007-07-16 15:42:00,96.388,96.388,96.303,96.381,17600000.0
2007-07-16 15:43:00,96.379,96.379,96.333,96.333,12800000.0
2007-07-16 15:44:00,96.355,96.355,96.343,96.349,12800000.0
2007-07-16 15:45:00,96.369,96.371,96.362,96.369,12200000.0
2007-07-16 15:46:00,96.363,96.368,96.353,96.353,11200000.0
2007-07-16 15:47:00,96.365,96.367,96.35,96.35,11200000.0
2007-07-16 15:48:00,96.334,96.339,96.324,96.339,12800000.0
2007-07-16 15:49:00,96.334,96.335,96.321,96.331,11600000.0
2007-07-16 15:50:00,96.335,96.336,96.321,96.327,14400000.0
2007-07-16 15:51:00,96.329,96.335,96.317,96.332,11200000.0
2007-07-16 15:52:00,96.328,96.328,96.309,96.311,11200000.0
2007-07-16 15:53:00,96.316,96.326,96.316,96.322,12800000.0
2007-07-16 15:54:00,96.318,96.333,96.317,96.317,17600000.0
2007-07-16 15:55:00,96.315,96.324,96.309,96.318,17600000.0
2007-07-16 15:56:00,96.311,96.313,96.301,96.307,11200000.0
2007-07-16 15:57:00,96.308,96.319,96.308,96.316,14400000.0
2007-07-16 15:58:00,96.311,96.347,96.311,96.347,11200000.0
2007-07-16 15:59:00,96.349,96.359,96.347,96.354,11200000.0
2007-07-16 16:00:00,96.342,96.36,96.341,96.36,11200000.0
2007-07-16 16:01:00,96.348,96.355,96.343,96.343,11200000.0
2007-07-16 16:02:00,96.328,96.354,96.325,96.342,17600000.0
2007-07-16 16:03:00,96.356,96.361,96.35,96.357,12800000.0
2007-07-16 16:04:00,96.365,96.372,96.307,96.369,11200000.0
2007-07-16 16:05:00,96.371,96.371,96.36,96.366,14400000.0
2007-07-16 16:06:00,96.356,96.364,96.35,96.364,16000000.0
2007-07-16 16:07:00,96.371,96.376,96.368,96.374,11200000.0
2007-07-16 16:08:00,96.364,96.373,96.358,96.373,11200000.0
2007-07-16 16:09:00,96.376,96.376,96.363,96.363,12800000.0
2007-07-16 16:10:00,96.37,96.397,96.37,96.388,12800000.0
2007-07-16 16:11:00,96.411,96.443,96.411,96.443,11200000.0
2007-07-16 16:12:00,96.422,96.422,96.396,96.41,17600000.0
2007-07-16 16:13:00,96.419,96.454,96.414,96.454,11200000.0
2007-07-16 16:14:00,96.458,96.461,96.452,96.452,14400000.0
2007-07-16 16:15:00,96.448,96.45,96.438,96.438,11200000.0
2007-07-16 16:16:00,96.424,96.44,96.415,96.44,11200000.0
2007-07-16 16:17:00,96.426,96.426,96.408,96.412,17000000.0
2007-07-16 16:18:00,96.406,96.413,96.402,96.409,16000000.0
2007-07-16 16:19:00,96.398,96.398,96.376,96.381,11200000.0
2007-07-16 16:20:00,96.386,96.407,96.386,96.393,11200000.0
2007-07-16 16:21:00,96.39,96.396,96.387,96.387,11200000.0
2007-07-16 16:22:00,96.393,96.405,96.386,96.386,11200000.0
2007-07-16 16:23:00,96.389,96.407,96.389,96.404,12800000.0
2007-07-16 16:24:00,96.403,96.407,96.4,96.4,11200000.0
2007-07-16 16:25:00,96.402,96.429,96.402,96.429,12800000.0
2007-07-16 16:26:00,96.424,96.447,96.424,96.447,12800000.0
2007-07-16 16:27:00,96.471,96.471,96.453,96.453,17600000.0
2007-07-16 16:28:00,96.449,96.451,96.442,96.451,11200000.0
2007-07-16 16:29:00,96.453,96.474,96.453,96.474,14400000.0
2007-07-16 16:30:00,96.47,96.47,96.452,96.463,14400000.0
2007-07-16 16:31:00,96.473,96.474,96.465,96.465,14400000.0
2007-07-16 16:32:00,96.462,96.469,96.454,96.469,11200000.0
2007-07-16 16:33:00,96.473,96.473,96.462,96.469,13800000.0
2007-07-16 16:34:00,96.456,96.459,96.434,96.434,17600000.0
2007-07-16 16:35:00,96.44,96.44,96.422,96.436,12800000.0
2007-07-16 16:36:00,96.445,96.453,96.439,96.453,11200000.0
2007-07-16 16:37:00,96.452,96.453,96.44,96.451,12800000.0
2007-07-16 16:38:00,96.447,96.456,96.446,96.449,14400000.0
2007-07-16 16:39:00,96.443,96.47,96.443,96.47,12800000.0
2007-07-16 16:40:00,96.474,96.474,96.451,96.451,17600000.0
2007-07-16 16:41:00,96.456,96.465,96.456,96.46,12800000.0
2007-07-16 16:42:00,96.464,96.472,96.448,96.448,11200000.0
2007-07-16 16:43:00,96.465,96.504,96.465,96.504,12800000.0
2007-07-16 16:44:00,96.496,96.496,96.472,96.472,11200000.0
2007-07-16 16:45:00,96.462,96.47,96.456,96.47,11200000.0
2007-07-16 16:46:00,96.479,96.479,96.453,96.475,14400000.0
2007-07-16 16:47:00,96.465,96.474,96.455,96.465,17000000.0
2007-07-16 16:48:00,96.463,96.463,96.436,96.437,11200000.0
2007-07-16 16:49:00,96.429,96.444,96.429,96.435,12800000.0
2007-07-16 16:50:00,96.439,96.446,96.435,96.445,17600000.0
2007-07-16 16:51:00,96.424,96.424,96.327,96.327,11200000.0
2007-07-16 16:52:00,96.384,96.388,96.366,96.377,17600000.0
2007-07-16 16:53:00,96.39,96.446,96.39,96.446,18000000.0
2007-07-16 16:54:00,96.453,96.469,96.446,96.469,18000000.0
2007-07-16 16:55:00,96.48,96.48,96.47,96.475,14400000.0
2007-07-16 16:56:00,96.482,96.496,96.478,96.493,12800000.0
2007-07-16 16:57:00,96.497,96.522,96.497,96.512,16000000.0
2007-07-16 16:58:00,96.521,96.534,96.506,96.534,12800000.0
2007-07-16 16:59:00,96.568,96.576,96.556,96.576,12800000.0
2007-07-16 17:00:00,96.571,96.577,96.539,96.539,11200000.0
2007-07-16 17:01:00,96.526,96.532,96.441,96.522,12800000.0
2007-07-16 17:02:00,96.515,96.532,96.515,96.525,16000000.0
2007-07-16 17:03:00,96.517,96.534,96.517,96.522,17600000.0
2007-07-16 17:04:00,96.514,96.527,96.504,96.527,11200000.0
2007-07-16 17:05:00,96.523,96.539,96.51,96.539,17600000.0
2007-07-16 17:06:00,96.527,96.551,96.527,96.55,11200000.0
2007-07-16 17:07:00,96.567,96.567,96.546,96.557,11200000.0
2007-07-16 17:08:00,96.561,96.561,96.533,96.533,17600000.0
2007-07-16 17:09:00,96.544,96.561,96.544,96.554,16000000.0
2007-07-16 17:10:00,96.559,96.561,96.55,96.55,11200000.0
2007-07-16 17:11:00,96.555,96.555,96.537,96.547,12800000.0
2007-07-16 17:12:00,96.549,96.549,96.517,96.546,12200000.0
2007-07-16 17:13:00,96.548,96.548,96.543,96.548,12800000.0
2007-07-16 17:14:00,96.543,96.545,96.53,96.538,12800000.0
2007-07-16 17:15:00,96.546,96.557,96.538,96.557,12800000.0
2007-07-16 17:16:00,96.554,96.556,96.542,96.542,11200000.0
2007-07-16 17:17:00,96.545,96.555,96.537,96.555,11200000.0
2007-07-16 17:18:00,96.546,96.57,96.546,96.564,12800000.0
2007-07-16 17:19:00,96.551,96.574,96.551,96.574,16000000.0
2007-07-16 17:20:00,96.589,96.597,96.586,96.596,11200000.0
2007-07-16 17:21:00,96.602,96.61,96.588,96.608,12800000.0
2007-07-16 17:22:00,96.604,96.613,96.486,96.565,11200000.0
2007-07-16 17:23:00,96.549,96.569,96.549,96.569,11200000.0
2007-07-16 17:24:00,96.566,96.574,96.556,96.574,11200000.0
2007-07-16 17:25:00,96.577,96.577,96.57,96.573,11200000.0
2007-07-16 17:26:00,96.561,96.573,96.554,96.566,11600000.0
2007-07-16 17:27:00,96.573,96.582,96.569,96.579,17600000.0
2007-07-16 17:28:00,96.573,96.582,96.563,96.582,13200000.0
2007-07-16 17:29:00,96.572,96.584,96.56,96.56,12800000.0
2007-07-16 17:30:00,96.572,96.577,96.561,96.561,11200000.0
2007-07-16 17:31:00,96.56,96.571,96.56,96.561,12800000.0
2007-07-16 17:32:00,96.575,96.576,96.567,96.567,11200000.0
2007-07-16 17:34:00,96.56,96.569,96.551,96.569,11200000.0
2007-07-16 17:35:00,96.568,96.571,96.566,96.566,12800000.0
2007-07-16 17:36:00,96.563,96.563,96.53,96.53,11600000.0
2007-07-16 17:37:00,96.514,96.521,96.511,96.517,11200000.0
2007-07-16 17:38:00,96.518,96.527,96.506,96.506,16000000.0
2007-07-16 17:39:00,96.514,96.524,96.513,96.519,17600000.0
2007-07-16 17:40:00,96.539,96.546,96.539,96.546,11200000.0
2007-07-16 17:41:00,96.552,96.552,96.5,96.53,11200000.0
2007-07-16 17:42:00,96.532,96.533,96.524,96.533,11200000.0
2007-07-16 17:43:00,96.539,96.55,96.539,96.549,12800000.0
2007-07-16 17:44:00,96.547,96.547,96.542,96.543,12200000.0
2007-07-16 17:45:00,96.532,96.532,96.524,96.527,11200000.0
2007-07-16 17:46:00,96.525,96.525,96.497,96.497,12800000.0
2007-07-16 17:47:00,96.492,96.492,96.47,96.485,12800000.0
2007-07-16 17:48:00,96.471,96.491,96.463,96.491,11200000.0
2007-07-16 17:49:00,96.501,96.512,96.496,96.512,17600000.0
2007-07-16 17:50:00,96.478,96.499,96.476,96.489,12800000.0
2007-07-16 17:51:00,96.502,96.502,96.481,96.497,11200000.0
2007-07-16 17:52:00,96.504,96.504,96.49,96.495,12800000.0
2007-07-16 17:53:00,96.497,96.497,96.489,96.489,16000000.0
2007-07-16 17:54:00,96.489,96.503,96.472,96.472,14400000.0
2007-07-16 17:56:00,96.494,96.497,96.482,96.489,11200000.0
2007-07-16 17:57:00,96.504,96.509,96.5,96.502,15400000.0
2007-07-16 17:58:00,96.469,96.491,96.463,96.463,12800000.0
2007-07-16 17:59:00,96.502,96.512,96.496,96.512,11200000.0
2007-07-16 18:00:00,96.51,96.516,96.506,96.513,17000000.0
2007-07-16 18:01:00,96.522,96.536,96.438,96.533,18000000.0
2007-07-16 18:02:00,96.536,96.546,96.534,96.539,17600000.0
2007-07-16 18:03:00,96.529,96.529,96.501,96.505,13800000.0
2007-07-16 18:04:00,96.487,96.506,96.487,96.506,10600000.0
2007-07-16 18:05:00,96.511,96.511,96.501,96.506,11200000.0
2007-07-16 18:06:00,96.503,96.516,96.491,96.491,12800000.0
2007-07-16 18:07:00,96.495,96.501,96.486,96.5,11200000.0
2007-07-16 18:08:00,96.501,96.508,96.495,96.5,16000000.0
2007-07-16 18:09:00,96.492,96.503,96.491,96.503,16000000.0
2007-07-16 18:10:00,96.505,96.511,96.5,96.503,12800000.0
2007-07-16 18:11:00,96.476,96.499,96.476,96.496,10600000.0
2007-07-16 18:12:00,96.499,96.499,96.476,96.499,12800000.0
2007-07-16 18:13:00,96.515,96.518,96.506,96.513,11200000.0
2007-07-16 18:14:00,96.519,96.543,96.519,96.539,12800000.0
2007-07-16 18:15:00,96.529,96.54,96.529,96.539,12800000.0
2007-07-16 18:16:00,96.526,96.538,96.513,96.526,12800000.0
2007-07-16 18:17:00,96.522,96.528,96.52,96.52,16000000.0
2007-07-16 18:18:00,96.524,96.524,96.516,96.516,11200000.0
2007-07-16 18:19:00,96.512,96.515,96.497,96.51,14400000.0
2007-07-16 18:20:00,96.502,96.502,96.479,96.479,12800000.0
2007-07-16 18:21:00,96.482,96.494,96.477,96.494,11200000.0
2007-07-16 18:22:00,96.495,96.501,96.435,96.5,16000000.0
2007-07-16 18:23:00,96.48,96.509,96.48,96.501,16000000.0
2007-07-16 18:24:00,96.493,96.497,96.488,96.488,12800000.0
2007-07-16 18:25:00,96.499,96.499,96.488,96.493,11200000.0
2007-07-16 18:26:00,96.486,96.49,96.481,96.489,12800000.0
2007-07-16 18:27:00,96.486,96.5,96.482,96.485,14400000.0
2007-07-16 18:28:00,96.487,96.487,96.473,96.485,12800000.0
2007-07-16 18:29:00,96.491,96.502,96.491,96.502,12800000.0
2007-07-16 18:30:00,96.495,96.503,96.491,96.495,11200000.0
2007-07-16 18:31:00,96.482,96.489,96.478,96.478,12800000.0
2007-07-16 18:32:00,96.493,96.493,96.481,96.481,11200000.0
2007-07-16 18:33:00,96.489,96.504,96.485,96.5,11200000.0
2007-07-16 18:34:00,96.501,96.511,96.496,96.511,12800000.0
2007-07-16 18:35:00,96.526,96.536,96.516,96.536,12800000.0
2007-07-16 18:36:00,96.529,96.529,96.515,96.515,12800000.0
2007-07-16 18:37:00,96.53,96.536,96.526,96.53,17600000.0
2007-07-16 18:38:00,96.52,96.52,96.49,96.493,11200000.0
2007-07-16 18:39:00,96.491,96.497,96.488,96.495,15800000.0
2007-07-16 18:40:00,96.491,96.509,96.486,96.509,12800000.0
2007-07-16 18:41:00,96.521,96.526,96.517,96.517,13800000.0
2007-07-16 18:42:00,96.513,96.513,96.505,96.513,11200000.0
2007-07-16 18:43:00,96.513,96.516,96.505,96.508,12800000.0
2007-07-16 18:44:00,96.511,96.515,96.503,96.512,11200000.0
2007-07-16 18:45:00,96.51,96.52,96.505,96.52,11200000.0
2007-07-16 18:46:00,96.518,96.518,96.512,96.513,11200000.0
2007-07-16 18:47:00,96.528,96.537,96.521,96.521,12800000.0
2007-07-16 18:48:00,96.539,96.544,96.537,96.541,12200000.0
2007-07-16 18:49:00,96.536,96.536,96.526,96.526,12200000.0
2007-07-16 18:50:00,96.52,96.52,96.496,96.5,17600000.0
2007-07-16 18:51:00,96.499,96.503,96.495,96.495,12800000.0
2007-07-16 18:52:00,96.494,96.503,96.493,96.503,12800000.0
2007-07-16 18:53:00,96.502,96.507,96.491,96.5,12800000.0
2007-07-16 18:54:00,96.489,96.489,96.477,96.481,11200000.0
2007-07-16 18:55:00,96.501,96.507,96.498,96.498,11200000.0
2007-07-16 18:56:00,96.499,96.507,96.485,96.505,16000000.0
2007-07-16 18:57:00,96.513,96.514,96.496,96.504,11200000.0
2007-07-16 18:58:00,96.489,96.5,96.484,96.484,10600000.0
2007-07-16 18:59:00,96.507,96.507,96.477,96.503,17600000.0
2007-07-16 19:00:00,96.539,96.543,96.537,96.543,12800000.0
2007-07-16 19:02:00,96.509,96.513,96.498,96.498,11200000.0
2007-07-16 19:03:00,96.511,96.515,96.508,96.515,11200000.0
2007-07-16 19:04:00,96.5,96.51,96.489,96.489,16000000.0
2007-07-16 19:05:00,96.484,96.488,96.483,96.483,14400000.0
2007-07-16 19:06:00,96.476,96.489,96.476,96.489,16000000.0
2007-07-16 19:07:00,96.482,96.482,96.445,96.453,11200000.0
2007-07-16 19:08:00,96.453,96.453,96.438,96.442,17600000.0
2007-07-16 19:09:00,96.448,96.456,96.444,96.448,12800000.0
2007-07-16 19:10:00,96.438,96.442,96.421,96.442,17600000.0
2007-07-16 19:11:00,96.426,96.429,96.421,96.428,12800000.0
2007-07-16 19:12:00,96.395,96.41,96.394,96.41,11200000.0
2007-07-16 19:13:00,96.404,96.423,96.404,96.423,11200000.0
2007-07-16 19:14:00,96.45,96.456,96.441,96.441,16000000.0
2007-07-16 19:15:00,96.44,96.443,96.435,96.44,12800000.0
2007-07-16 19:16:00,96.437,96.444,96.432,96.443,12800000.0
2007-07-16 19:17:00,96.455,96.455,96.411,96.413,12800000.0
2007-07-16 19:18:00,96.428,96.438,96.408,96.425,17600000.0
2007-07-16 19:19:00,96.431,96.435,96.426,96.426,16000000.0
2007-07-16 19:20:00,96.425,96.435,96.418,96.418,15400000.0
2007-07-16 19:21:00,96.432,96.437,96.425,96.425,11200000.0
2007-07-16 19:22:00,96.428,96.44,96.428,96.434,11200000.0
2007-07-16 19:23:00,96.425,96.425,96.401,96.401,17600000.0
2007-07-16 19:24:00,96.401,96.405,96.389,96.4,17000000.0
2007-07-16 19:25:00,96.404,96.409,96.377,96.377,17600000.0
2007-07-16 19:26:00,96.384,96.386,96.341,96.341,11200000.0
2007-07-16 19:27:00,96.377,96.384,96.364,96.364,11200000.0
2007-07-16 19:28:00,96.363,96.381,96.352,96.357,12800000.0
2007-07-16 19:29:00,96.367,96.382,96.367,96.378,11200000.0
2007-07-16 19:30:00,96.367,96.38,96.352,96.352,14400000.0
2007-07-16 19:31:00,96.382,96.392,96.371,96.392,11200000.0
2007-07-16 19:32:00,96.379,96.39,96.366,96.366,12800000.0
2007-07-16 19:33:00,96.379,96.386,96.377,96.382,11600000.0
2007-07-16 19:34:00,96.39,96.394,96.382,96.382,12800000.0
2007-07-16 19:35:00,96.386,96.388,96.377,96.377,18000000.0
2007-07-16 19:36:00,96.373,96.373,96.354,96.354,11200000.0
2007-07-16 19:37:00,96.344,96.349,96.342,96.347,11200000.0
2007-07-16 19:38:00,96.338,96.351,96.337,96.344,17000000.0
2007-07-16 19:39:00,96.35,96.35,96.335,96.347,16000000.0
2007-07-16 19:40:00,96.345,96.356,96.339,96.354,14400000.0
2007-07-16 19:41:00,96.365,96.382,96.365,96.376,9600000.0
2007-07-16 19:42:00,96.372,96.372,96.359,96.359,12800000.0
2007-07-16 19:43:00,96.362,96.369,96.348,96.369,11200000.0
2007-07-16 19:44:00,96.374,96.382,96.349,96.382,16000000.0
2007-07-16 19:45:00,96.364,96.375,96.363,96.364,12200000.0
2007-07-16 19:46:00,96.363,96.38,96.363,96.38,11200000.0
2007-07-16 19:47:00,96.38,96.396,96.38,96.381,16000000.0
2007-07-16 19:48:00,96.386,96.397,96.38,96.397,11200000.0
2007-07-16 19:49:00,96.395,96.395,96.374,96.374,12800000.0
2007-07-16 19:50:00,96.366,96.389,96.346,96.353,12800000.0
2007-07-16 19:51:00,96.387,96.387,96.361,96.361,17600000.0
2007-07-16 19:52:00,96.377,96.38,96.369,96.38,10600000.0
2007-07-16 19:53:00,96.355,96.376,96.346,96.367,12800000.0
2007-07-16 19:54:00,96.368,96.371,96.363,96.363,14400000.0
2007-07-16 19:55:00,96.362,96.362,96.354,96.355,17600000.0
2007-07-16 19:56:00,96.354,96.36,96.35,96.359,11200000.0
2007-07-16 19:57:00,96.358,96.358,96.349,96.354,13200000.0
2007-07-16 19:58:00,96.35,96.362,96.35,96.359,14400000.0
2007-07-16 19:59:00,96.338,96.361,96.331,96.361,14400000.0
2007-07-16 20:00:00,96.358,96.385,96.358,96.385,12800000.0
2007-07-16 20:01:00,96.363,96.363,96.353,96.358,11200000.0
2007-07-16 20:02:00,96.358,96.367,96.337,96.337,11200000.0
2007-07-16 20:03:00,96.345,96.353,96.335,96.335,16000000.0
2007-07-16 20:04:00,96.335,96.352,96.335,96.352,12800000.0
2007-07-16 20:05:00,96.362,96.367,96.36,96.365,12800000.0
2007-07-16 20:06:00,96.364,96.364,96.342,96.342,12800000.0
2007-07-16 20:07:00,96.335,96.356,96.335,96.356,8000000.0
2007-07-16 20:08:00,96.352,96.359,96.346,96.353,12800000.0
2007-07-16 20:09:00,96.365,96.375,96.365,96.369,16000000.0
2007-07-16 20:10:00,96.373,96.383,96.373,96.38,17600000.0
2007-07-16 20:11:00,96.379,96.384,96.37,96.382,14400000.0
2007-07-16 20:12:00,96.38,96.383,96.374,96.377,14400000.0
2007-07-16 20:13:00,96.357,96.362,96.354,96.354,11200000.0
2007-07-16 20:14:00,96.354,96.36,96.353,96.36,11200000.0
2007-07-16 20:15:00,96.358,96.371,96.356,96.371,11200000.0
2007-07-16 20:16:00,96.354,96.365,96.323,96.336,12800000.0
2007-07-16 20:17:00,96.362,96.372,96.362,96.372,12800000.0
2007-07-16 20:18:00,96.367,96.367,96.346,96.356,12800000.0
2007-07-16 20:19:00,96.344,96.344,96.328,96.328,11200000.0
2007-07-16 20:20:00,96.336,96.341,96.335,96.34,11200000.0
2007-07-16 20:21:00,96.341,96.341,96.335,96.336,12800000.0
2007-07-16 20:22:00,96.336,96.339,96.332,96.335,11200000.0
2007-07-16 20:23:00,96.335,96.348,96.323,96.323,11200000.0
2007-07-16 20:24:00,96.342,96.343,96.33,96.337,16000000.0
2007-07-16 20:25:00,96.351,96.356,96.346,96.356,12800000.0
2007-07-16 20:26:00,96.346,96.361,96.341,96.361,11600000.0
2007-07-16 20:27:00,96.356,96.373,96.356,96.366,17600000.0
2007-07-16 20:28:00,96.353,96.357,96.35,96.35,17600000.0
2007-07-16 20:29:00,96.356,96.368,96.356,96.362,11200000.0
2007-07-16 20:30:00,96.354,96.357,96.348,96.354,11200000.0
2007-07-16 20:31:00,96.357,96.379,96.357,96.377,14400000.0
2007-07-16 20:32:00,96.381,96.388,96.38,96.382,16000000.0
2007-07-16 20:33:00,96.371,96.388,96.368,96.388,16000000.0
2007-07-16 20:34:00,96.382,96.39,96.344,96.358,16000000.0
2007-07-16 20:35:00,96.38,96.385,96.375,96.375,14400000.0
2007-07-16 20:36:00,96.376,96.376,96.368,96.374,11200000.0
2007-07-16 20:37:00,96.372,96.381,96.369,96.375,17600000.0
2007-07-16 20:38:00,96.356,96.389,96.356,96.375,12800000.0
2007-07-16 20:39:00,96.383,96.383,96.37,96.38,16000000.0
2007-07-16 20:40:00,96.375,96.377,96.369,96.377,12800000.0
2007-07-16 20:41:00,96.385,96.408,96.385,96.408,17600000.0
2007-07-16 20:42:00,96.423,96.444,96.423,96.444,12800000.0
2007-07-16 20:43:00,96.442,96.446,96.427,96.427,11200000.0
2007-07-16 20:44:00,96.428,96.441,96.428,96.44,11200000.0
2007-07-16 20:45:00,96.446,96.452,96.423,96.423,11200000.0
2007-07-16 20:46:00,96.434,96.447,96.434,96.442,12200000.0
2007-07-16 20:47:00,96.436,96.44,96.375,96.426,11200000.0
2007-07-16 20:48:00,96.431,96.439,96.43,96.437,12800000.0
2007-07-16 20:49:00,96.443,96.443,96.43,96.437,12800000.0
2007-07-16 20:50:00,96.418,96.427,96.409,96.412,12200000.0
2007-07-16 20:51:00,96.427,96.447,96.427,96.443,15400000.0
2007-07-16 20:52:00,96.434,96.439,96.434,96.438,11600000.0
2007-07-16 20:53:00,96.432,96.462,96.432,96.46,12800000.0
2007-07-16 20:54:00,96.456,96.46,96.441,96.46,11200000.0
2007-07-16 20:55:00,96.467,96.478,96.467,96.475,12800000.0
2007-07-16 20:56:00,96.472,96.484,96.471,96.471,12800000.0
2007-07-16 20:57:00,96.444,96.465,96.441,96.465,12800000.0
2007-07-16 20:58:00,96.473,96.473,96.432,96.45,17600000.0
2007-07-16 20:59:00,96.46,96.466,96.455,96.466,16000000.0
2007-07-16 21:00:00,96.465,96.465,96.445,96.457,12800000.0
2007-07-16 21:01:00,96.459,96.46,96.445,96.446,12800000.0
2007-07-16 21:02:00,96.448,96.449,96.432,96.449,14400000.0
2007-07-16 21:03:00,96.451,96.451,96.444,96.445,11200000.0
2007-07-16 21:04:00,96.436,96.44,96.423,96.44,11200000.0
2007-07-16 21:05:00,96.451,96.456,96.443,96.454,14400000.0
2007-07-16 21:06:00,96.447,96.45,96.442,96.45,17600000.0
2007-07-16 21:07:00,96.46,96.46,96.448,96.452,12800000.0
2007-07-16 21:08:00,96.447,96.475,96.447,96.456,13200000.0
2007-07-16 21:09:00,96.45,96.466,96.445,96.45,14400000.0
2007-07-16 21:10:00,96.45,96.456,96.433,96.451,12800000.0
2007-07-16 21:11:00,96.452,96.458,96.449,96.449,8000000.0
2007-07-16 21:12:00,96.454,96.466,96.454,96.466,12800000.0
2007-07-16 21:13:00,96.468,96.468,96.462,96.462,12800000.0
2007-07-16 21:14:00,96.459,96.468,96.45,96.468,17600000.0
2007-07-16 21:15:00,96.466,96.468,96.448,96.455,17600000.0
2007-07-16 21:16:00,96.458,96.458,96.44,96.44,12800000.0
2007-07-16 21:17:00,96.468,96.468,96.429,96.45,12800000.0
2007-07-16 21:18:00,96.456,96.456,96.447,96.45,12800000.0
2007-07-16 21:20:00,96.439,96.458,96.188,96.188,12800000.0
2007-07-16 21:21:00,95.808,96.099,95.808,96.099,16000000.0
2007-07-16 21:22:00,95.864,96.409,95.864,96.409,12800000.0
2007-07-16 21:23:00,96.464,96.475,96.458,96.464,14400000.0
2007-07-16 21:24:00,96.453,96.457,96.447,96.455,12200000.0
2007-07-16 21:25:00,96.458,96.458,96.429,96.429,12800000.0
2007-07-16 21:26:00,96.458,96.462,96.446,96.457,17600000.0
2007-07-16 21:27:00,96.451,96.466,96.451,96.466,12800000.0
2007-07-16 21:28:00,96.446,96.472,96.44,96.469,12200000.0
2007-07-16 21:30:00,96.479,96.484,96.477,96.479,11200000.0
2007-07-16 21:31:00,96.477,96.477,96.458,96.458,8400000.0
2007-07-16 21:32:00,96.464,96.464,96.445,96.457,8000000.0
2007-07-16 21:33:00,96.454,96.463,96.453,96.461,12800000.0
2007-07-16 21:34:00,96.458,96.465,96.449,96.449,11200000.0
2007-07-16 21:35:00,96.455,96.461,96.453,96.461,8000000.0
2007-07-16 21:36:00,96.446,96.458,96.446,96.454,17600000.0
2007-07-16 21:37:00,96.451,96.457,96.451,96.453,12800000.0
2007-07-16 21:38:00,96.45,96.455,96.448,96.448,12200000.0
2007-07-16 21:39:00,96.449,96.461,96.449,96.451,16000000.0
2007-07-16 21:40:00,96.459,96.465,96.458,96.464,12800000.0
2007-07-16 21:41:00,96.47,96.48,96.47,96.48,12800000.0
2007-07-16 21:42:00,96.473,96.479,96.473,96.475,12800000.0
2007-07-16 21:43:00,96.468,96.479,96.468,96.479,17600000.0
2007-07-16 21:44:00,96.476,96.476,96.464,96.464,8000000.0
2007-07-16 21:45:00,96.464,96.467,96.452,96.467,12800000.0
2007-07-16 21:46:00,96.471,96.476,96.452,96.467,12800000.0
2007-07-16 21:47:00,96.485,96.487,96.476,96.476,11200000.0
2007-07-16 21:48:00,96.483,96.483,96.465,96.477,17600000.0
2007-07-16 21:49:00,96.484,96.489,96.394,96.478,11200000.0
2007-07-16 21:50:00,96.482,96.482,96.453,96.453,11200000.0
2007-07-16 21:51:00,96.455,96.455,96.45,96.452,11600000.0
2007-07-16 21:52:00,96.476,96.478,96.47,96.471,11200000.0
2007-07-16 21:53:00,96.472,96.483,96.47,96.47,17600000.0
2007-07-16 21:54:00,96.474,96.486,96.473,96.479,14400000.0
2007-07-16 21:55:00,96.48,96.486,96.473,96.478,16000000.0
2007-07-16 21:56:00,96.485,96.503,96.485,96.498,12800000.0
2007-07-16 21:57:00,96.485,96.515,96.485,96.515,8000000.0
2007-07-16 21:58:00,96.526,96.547,96.521,96.547,11200000.0
2007-07-16 21:59:00,96.54,96.545,96.54,96.545,8000000.0
2007-07-16 22:00:00,96.535,96.538,96.526,96.535,12800000.0
2007-07-16 22:01:00,96.54,96.551,96.461,96.461,12800000.0
2007-07-16 22:02:00,96.545,96.545,96.536,96.539,12200000.0
2007-07-16 22:03:00,96.546,96.546,96.533,96.533,12800000.0
2007-07-16 22:04:00,96.544,96.579,96.494,96.494,11200000.0
2007-07-16 22:05:00,96.545,96.545,96.539,96.539,11200000.0
2007-07-16 22:06:00,96.543,96.573,96.543,96.567,17600000.0
2007-07-16 22:07:00,96.568,96.57,96.558,96.57,12800000.0
2007-07-16 22:08:00,96.566,96.586,96.558,96.586,11200000.0
2007-07-16 22:09:00,96.575,96.576,96.562,96.576,11200000.0
2007-07-16 22:10:00,96.578,96.589,96.578,96.586,17600000.0
2007-07-16 22:11:00,96.58,96.58,96.576,96.579,8000000.0
2007-07-16 22:12:00,96.58,96.583,96.562,96.562,11200000.0
2007-07-16 22:13:00,96.574,96.574,96.558,96.572,17600000.0
2007-07-16 22:14:00,96.588,96.588,96.569,96.571,16000000.0
2007-07-16 22:15:00,96.579,96.591,96.577,96.591,11200000.0
2007-07-16 22:16:00,96.592,96.596,96.583,96.593,12800000.0
2007-07-16 22:17:00,96.58,96.582,96.566,96.582,11200000.0
2007-07-16 22:18:00,96.58,96.588,96.579,96.584,12800000.0
2007-07-16 22:19:00,96.581,96.592,96.581,96.592,14400000.0
2007-07-16 22:20:00,96.558,96.575,96.558,96.575,11200000.0
2007-07-16 22:21:00,96.578,96.578,96.568,96.571,16000000.0
2007-07-16 22:22:00,96.569,96.575,96.569,96.572,11200000.0
2007-07-16 22:23:00,96.56,96.575,96.558,96.569,12800000.0
2007-07-16 22:24:00,96.547,96.558,96.547,96.558,12800000.0
2007-07-16 22:25:00,96.566,96.566,96.549,96.558,12800000.0
2007-07-16 22:26:00,96.56,96.575,96.559,96.575,11200000.0
2007-07-16 22:27:00,96.562,96.572,96.554,96.565,12800000.0
2007-07-16 22:28:00,96.572,96.572,96.535,96.547,17600000.0
2007-07-16 22:29:00,96.547,96.555,96.542,96.542,8000000.0
2007-07-16 22:30:00,96.546,96.561,96.546,96.554,11200000.0
2007-07-16 22:31:00,96.561,96.562,96.554,96.559,11200000.0
2007-07-16 22:32:00,96.56,96.56,96.542,96.542,12800000.0
2007-07-16 22:33:00,96.541,96.541,96.527,96.528,12800000.0
2007-07-16 22:34:00,96.539,96.539,96.509,96.528,12800000.0
2007-07-16 22:35:00,96.543,96.553,96.526,96.553,12800000.0
2007-07-16 22:36:00,96.549,96.566,96.549,96.564,12800000.0
2007-07-16 22:37:00,96.543,96.575,96.543,96.55,12800000.0
2007-07-16 22:38:00,96.577,96.577,96.564,96.575,12800000.0
2007-07-16 22:39:00,96.58,96.587,96.58,96.582,11200000.0
2007-07-16 22:40:00,96.598,96.608,96.592,96.592,16000000.0
2007-07-16 22:41:00,96.607,96.607,96.571,96.598,8000000.0
2007-07-16 22:42:00,96.585,96.611,96.585,96.606,11200000.0
2007-07-16 22:43:00,96.617,96.617,96.546,96.613,16000000.0
2007-07-16 22:44:00,96.599,96.609,96.588,96.609,16000000.0
2007-07-16 22:45:00,96.613,96.629,96.613,96.629,14400000.0
2007-07-16 22:46:00,96.629,96.629,96.611,96.619,12800000.0
2007-07-16 22:47:00,96.586,96.618,96.586,96.601,12800000.0
2007-07-16 22:48:00,96.615,96.616,96.601,96.601,12800000.0
2007-07-16 22:49:00,96.537,96.537,95.93,95.93,9600000.0
2007-07-16 22:50:00,96.289,96.618,96.289,96.617,17600000.0
2007-07-16 22:52:00,96.617,96.617,96.592,96.592,14400000.0
2007-07-16 22:53:00,96.62,96.622,96.609,96.615,11200000.0
2007-07-16 22:54:00,96.591,96.591,96.541,96.577,11200000.0
2007-07-16 22:55:00,96.595,96.601,96.586,96.601,8000000.0
2007-07-16 22:56:00,96.611,96.618,96.6,96.604,12800000.0
2007-07-16 22:57:00,96.61,96.61,96.592,96.609,14400000.0
2007-07-16 22:58:00,96.617,96.634,96.616,96.634,14400000.0
2007-07-16 22:59:00,96.636,96.637,96.626,96.626,11200000.0
2007-07-16 23:00:00,96.637,96.649,96.631,96.649,12800000.0
2007-07-16 23:01:00,96.641,96.643,96.636,96.636,8000000.0
2007-07-16 23:02:00,96.65,96.661,96.65,96.661,12800000.0
2007-07-16 23:03:00,96.659,96.721,96.659,96.721,17600000.0
2007-07-16 23:04:00,96.721,96.721,96.697,96.7,11200000.0
2007-07-16 23:05:00,96.703,96.703,96.679,96.679,12800000.0
2007-07-16 23:06:00,96.643,96.661,96.643,96.66,17600000.0
2007-07-16 23:07:00,96.678,96.678,96.642,96.642,11200000.0
2007-07-16 23:08:00,96.648,96.648,96.555,96.64,8000000.0
2007-07-16 23:09:00,96.635,96.643,96.631,96.635,11200000.0
2007-07-16 23:10:00,96.652,96.652,96.619,96.619,11200000.0
2007-07-16 23:11:00,96.614,96.633,96.614,96.623,12800000.0
2007-07-16 23:12:00,96.621,96.635,96.621,96.63,13200000.0
2007-07-16 23:13:00,96.629,96.629,96.6,96.6,14400000.0
2007-07-16 23:14:00,96.564,96.564,96.511,96.511,17600000.0
2007-07-16 23:15:00,96.539,96.561,96.539,96.561,9600000.0
2007-07-16 23:16:00,96.551,96.551,96.543,96.546,12800000.0
2007-07-16 23:18:00,96.539,96.548,96.534,96.548,11200000.0
2007-07-16 23:19:00,96.552,96.557,96.552,96.553,11200000.0
2007-07-16 23:20:00,96.553,96.562,96.546,96.546,12800000.0
2007-07-16 23:21:00,96.547,96.553,96.547,96.55,11200000.0
2007-07-16 23:22:00,96.551,96.559,96.551,96.559,12800000.0
2007-07-16 23:23:00,96.561,96.57,96.561,96.57,12800000.0
2007-07-16 23:24:00,96.565,96.567,96.562,96.567,12800000.0
2007-07-16 23:26:00,96.56,96.563,96.553,96.563,15400000.0
2007-07-16 23:27:00,96.569,96.591,96.569,96.588,8000000.0
2007-07-16 23:28:00,96.558,96.561,96.522,96.561,12800000.0
2007-07-16 23:29:00,96.554,96.567,96.554,96.556,11200000.0
2007-07-16 23:30:00,96.576,96.58,96.57,96.578,12800000.0
2007-07-16 23:31:00,96.58,96.58,96.569,96.571,11200000.0
2007-07-16 23:32:00,96.579,96.579,96.57,96.574,9600000.0
2007-07-16 23:33:00,96.586,96.597,96.585,96.596,14400000.0
2007-07-16 23:34:00,96.592,96.592,96.58,96.586,14400000.0
2007-07-16 23:35:00,96.583,96.589,96.583,96.587,12800000.0
2007-07-16 23:36:00,96.57,96.574,96.563,96.564,12200000.0
2007-07-16 23:37:00,96.543,96.561,96.543,96.555,16000000.0
2007-07-16 23:38:00,96.561,96.561,96.557,96.559,11200000.0
2007-07-16 23:39:00,96.554,96.559,96.461,96.554,10600000.0
2007-07-16 23:40:00,96.562,96.562,96.525,96.541,12200000.0
2007-07-16 23:41:00,96.545,96.562,96.543,96.562,12200000.0
2007-07-16 23:42:00,96.557,96.557,96.544,96.544,14400000.0
2007-07-16 23:43:00,96.541,96.544,96.541,96.543,11200000.0
2007-07-16 23:44:00,96.542,96.542,96.53,96.531,12800000.0
2007-07-16 23:46:00,96.525,96.534,96.524,96.529,11200000.0
2007-07-16 23:47:00,96.537,96.546,96.527,96.546,11200000.0
2007-07-16 23:48:00,96.545,96.545,96.529,96.537,12800000.0
2007-07-16 23:49:00,96.537,96.55,96.537,96.538,14400000.0
2007-07-16 23:50:00,96.542,96.565,96.539,96.539,11200000.0
2007-07-16 23:51:00,96.535,96.543,96.535,96.542,11200000.0
2007-07-16 23:52:00,96.515,96.575,96.515,96.575,14400000.0
2007-07-16 23:53:00,96.538,96.542,96.53,96.54,14400000.0
2007-07-16 23:54:00,96.552,96.572,96.552,96.572,11200000.0
2007-07-16 23:55:00,96.58,96.587,96.579,96.581,12200000.0
2007-07-16 23:56:00,96.584,96.591,96.577,96.577,12800000.0
2007-07-16 23:58:00,96.591,96.595,96.586,96.594,11200000.0
2007-07-16 23:59:00,96.585,96.606,96.585,96.601,14400000.0
2007-07-17 00:00:00,96.594,96.604,96.592,96.604,12800000.0
2007-07-17 00:01:00,96.593,96.609,96.593,96.609,16000000.0
2007-07-17 00:02:00,96.603,96.603,96.593,96.594,12800000.0
2007-07-17 00:03:00,96.558,96.563,96.555,96.56,12800000.0
2007-07-17 00:04:00,96.57,96.573,96.558,96.57,14400000.0
2007-07-17 00:05:00,96.586,96.596,96.586,96.592,14400000.0
2007-07-17 00:06:00,96.57,96.573,96.57,96.573,9600000.0
2007-07-17 00:07:00,96.584,96.592,96.568,96.592,14400000.0
2007-07-17 00:08:00,96.597,96.618,96.597,96.618,12800000.0
2007-07-17 00:09:00,96.621,96.625,96.619,96.625,11200000.0
2007-07-17 00:10:00,96.627,96.635,96.627,96.635,8000000.0
2007-07-17 00:11:00,96.626,96.626,96.618,96.624,11200000.0
2007-07-17 00:12:00,96.618,96.634,96.618,96.631,11200000.0
2007-07-17 00:13:00,96.624,96.624,96.616,96.616,11200000.0
2007-07-17 00:14:00,96.614,96.623,96.613,96.619,11200000.0
2007-07-17 00:15:00,96.617,96.632,96.613,96.628,12800000.0
2007-07-17 00:16:00,96.634,96.658,96.627,96.658,11200000.0
2007-07-17 00:17:00,96.662,96.67,96.658,96.658,12800000.0
2007-07-17 00:18:00,96.647,96.65,96.643,96.646,11200000.0
2007-07-17 00:19:00,96.656,96.656,96.636,96.638,12800000.0
2007-07-17 00:20:00,96.635,96.635,96.567,96.622,14400000.0
2007-07-17 00:21:00,96.633,96.647,96.633,96.647,9600000.0
2007-07-17 00:22:00,96.642,96.66,96.642,96.651,17600000.0
2007-07-17 00:23:00,96.649,96.649,96.627,96.627,11200000.0
2007-07-17 00:24:00,96.616,96.626,96.614,96.618,17600000.0
2007-07-17 00:25:00,96.611,96.611,96.601,96.603,11200000.0
2007-07-17 00:26:00,96.585,96.596,96.585,96.596,11200000.0
2007-07-17 00:27:00,96.584,96.594,96.584,96.594,8000000.0
2007-07-17 00:28:00,96.593,96.593,96.577,96.577,12800000.0
2007-07-17 00:29:00,96.599,96.599,96.525,96.575,17600000.0
2007-07-17 00:30:00,96.58,96.588,96.566,96.566,12800000.0
2007-07-17 00:31:00,96.574,96.589,96.574,96.587,11200000.0
2007-07-17 00:32:00,96.584,96.592,96.572,96.578,13800000.0
2007-07-17 00:33:00,96.574,96.593,96.574,96.593,16000000.0
2007-07-17 00:34:00,96.601,96.613,96.601,96.607,17600000.0
2007-07-17 00:35:00,96.594,96.608,96.592,96.608,11200000.0
2007-07-17 00:36:00,96.618,96.618,96.594,96.594,12800000.0
2007-07-17 00:37:00,96.596,96.614,96.593,96.613,11200000.0
2007-07-17 00:38:00,96.608,96.608,96.587,96.59,14400000.0
2007-07-17 00:39:00,96.594,96.6,96.591,96.597,12800000.0
2007-07-17 00:40:00,96.593,96.597,96.586,96.59,12800000.0
2007-07-17 00:41:00,96.583,96.584,96.572,96.572,12800000.0
2007-07-17 00:42:00,96.567,96.567,96.546,96.548,11200000.0
2007-07-17 00:43:00,96.547,96.561,96.547,96.556,14400000.0
2007-07-17 00:44:00,96.562,96.563,96.555,96.563,17600000.0
2007-07-17 00:45:00,96.567,96.567,96.556,96.564,11200000.0
2007-07-17 00:46:00,96.554,96.554,96.545,96.549,16000000.0
2007-07-17 00:47:00,96.542,96.544,96.533,96.533,9600000.0
2007-07-17 00:48:00,96.537,96.537,96.513,96.513,11200000.0
2007-07-17 00:49:00,96.515,96.526,96.515,96.526,8000000.0
2007-07-17 00:50:00,96.526,96.531,96.523,96.524,11200000.0
2007-07-17 00:51:00,96.523,96.543,96.523,96.543,11200000.0
2007-07-17 00:52:00,96.539,96.543,96.532,96.534,14400000.0
2007-07-17 00:53:00,96.539,96.539,96.527,96.53,15400000.0
2007-07-17 00:54:00,96.53,96.53,96.517,96.525,16000000.0
2007-07-17 00:55:00,96.521,96.521,96.51,96.513,11200000.0
2007-07-17 00:56:00,96.511,96.511,96.497,96.5,14400000.0
2007-07-17 00:57:00,96.521,96.522,96.515,96.516,16000000.0
2007-07-17 00:58:00,96.511,96.523,96.508,96.52,11200000.0
2007-07-17 00:59:00,96.415,96.503,96.415,96.503,11200000.0
2007-07-17 01:00:00,96.521,96.522,96.513,96.522,11200000.0
2007-07-17 01:01:00,96.515,96.515,96.493,96.507,8000000.0
2007-07-17 01:02:00,96.494,96.499,96.486,96.499,11200000.0
2007-07-17 01:03:00,96.491,96.499,96.49,96.499,8000000.0
2007-07-17 01:04:00,96.497,96.499,96.496,96.499,10600000.0
2007-07-17 01:05:00,96.509,96.52,96.43,96.43,11200000.0
2007-07-17 01:06:00,96.511,96.526,96.511,96.526,11200000.0
2007-07-17 01:07:00,96.522,96.535,96.469,96.529,11200000.0
2007-07-17 01:08:00,96.53,96.533,96.514,96.533,11200000.0
2007-07-17 01:09:00,96.54,96.54,96.53,96.54,11200000.0
2007-07-17 01:10:00,96.531,96.531,96.516,96.516,17600000.0
2007-07-17 01:11:00,96.522,96.522,96.512,96.513,14400000.0
2007-07-17 01:12:00,96.511,96.517,96.505,96.509,13200000.0
2007-07-17 01:13:00,96.517,96.53,96.517,96.524,12800000.0
2007-07-17 01:14:00,96.514,96.514,96.502,96.514,11600000.0
2007-07-17 01:15:00,96.514,96.514,96.505,96.505,9600000.0
2007-07-17 01:16:00,96.515,96.527,96.515,96.522,11200000.0
2007-07-17 01:17:00,96.519,96.527,96.515,96.515,12800000.0
2007-07-17 01:18:00,96.54,96.54,96.529,96.53,11200000.0
2007-07-17 01:19:00,96.52,96.533,96.506,96.506,12800000.0
2007-07-17 01:20:00,96.504,96.512,96.504,96.507,16000000.0
2007-07-17 01:21:00,96.511,96.511,96.503,96.51,12800000.0
2007-07-17 01:22:00,96.503,96.514,96.503,96.51,12800000.0
2007-07-17 01:23:00,96.511,96.519,96.511,96.512,12800000.0
2007-07-17 01:24:00,96.511,96.511,96.504,96.504,12800000.0
2007-07-17 01:25:00,96.498,96.498,96.481,96.484,14400000.0
2007-07-17 01:26:00,96.486,96.486,96.475,96.48,11200000.0
2007-07-17 01:27:00,96.481,96.481,96.446,96.459,11200000.0
2007-07-17 01:28:00,96.452,96.452,96.425,96.433,17600000.0
2007-07-17 01:29:00,96.444,96.456,96.444,96.456,10600000.0
2007-07-17 01:30:00,96.469,96.473,96.463,96.473,11200000.0
2007-07-17 01:31:00,96.478,96.483,96.474,96.476,14400000.0
2007-07-17 01:32:00,96.466,96.469,96.46,96.469,10600000.0
2007-07-17 01:33:00,96.465,96.465,96.427,96.432,9600000.0
2007-07-17 01:34:00,96.399,96.424,96.399,96.424,17600000.0
2007-07-17 01:35:00,96.445,96.449,96.352,96.428,11200000.0
2007-07-17 01:36:00,96.409,96.435,96.409,96.411,12800000.0
2007-07-17 01:37:00,96.454,96.463,96.451,96.463,16000000.0
2007-07-17 01:38:00,96.471,96.479,96.457,96.475,17000000.0
2007-07-17 01:39:00,96.509,96.51,96.506,96.51,8000000.0
2007-07-17 01:40:00,96.518,96.518,96.497,96.497,12800000.0
2007-07-17 01:41:00,96.507,96.508,96.482,96.508,12800000.0
2007-07-17 01:42:00,96.496,96.499,96.491,96.499,11200000.0
2007-07-17 01:43:00,96.497,96.497,96.43,96.486,9600000.0
2007-07-17 01:44:00,96.477,96.487,96.472,96.479,11200000.0
2007-07-17 01:45:00,96.477,96.487,96.477,96.484,11200000.0
2007-07-17 01:46:00,96.483,96.491,96.482,96.489,11200000.0
2007-07-17 01:47:00,96.491,96.505,96.483,96.505,11200000.0
2007-07-17 01:48:00,96.513,96.513,96.489,96.51,12800000.0
2007-07-17 01:49:00,96.523,96.524,96.514,96.519,11200000.0
2007-07-17 01:50:00,96.52,96.526,96.514,96.521,16000000.0
2007-07-17 01:51:00,96.525,96.525,96.511,96.513,17600000.0
2007-07-17 01:52:00,96.503,96.52,96.503,96.506,12800000.0
2007-07-17 01:53:00,96.496,96.496,96.487,96.489,12800000.0
2007-07-17 01:54:00,96.487,96.489,96.478,96.489,12800000.0
2007-07-17 01:55:00,96.488,96.489,96.486,96.486,12800000.0
2007-07-17 01:56:00,96.481,96.481,96.469,96.475,16000000.0
2007-07-17 01:57:00,96.479,96.488,96.466,96.488,12800000.0
2007-07-17 01:58:00,96.509,96.522,96.508,96.522,17600000.0
2007-07-17 01:59:00,96.542,96.547,96.538,96.545,12800000.0
2007-07-17 02:00:00,96.555,96.557,96.535,96.535,11200000.0
2007-07-17 02:01:00,96.534,96.54,96.533,96.54,11200000.0
2007-07-17 02:02:00,96.543,96.547,96.539,96.547,11200000.0
2007-07-17 02:03:00,96.537,96.537,96.524,96.534,12800000.0
2007-07-17 02:04:00,96.524,96.53,96.52,96.53,12800000.0
2007-07-17 02:05:00,96.533,96.539,96.529,96.536,12800000.0
2007-07-17 02:06:00,96.533,96.558,96.533,96.558,14400000.0
2007-07-17 02:07:00,96.557,96.565,96.552,96.565,20800000.0
2007-07-17 02:08:00,96.575,96.587,96.572,96.587,11600000.0
2007-07-17 02:09:00,96.593,96.593,96.561,96.561,14400000.0
2007-07-17 02:10:00,96.559,96.573,96.555,96.558,16000000.0
2007-07-17 02:11:00,96.553,96.559,96.54,96.555,12800000.0
2007-07-17 02:12:00,96.549,96.558,96.549,96.551,14400000.0
2007-07-17 02:13:00,96.529,96.543,96.502,96.502,16000000.0
2007-07-17 02:14:00,96.544,96.56,96.544,96.559,16000000.0
2007-07-17 02:15:00,96.561,96.571,96.561,96.565,12800000.0
2007-07-17 02:16:00,96.548,96.555,96.537,96.549,11200000.0
2007-07-17 02:17:00,96.56,96.56,96.546,96.546,11200000.0
2007-07-17 02:18:00,96.546,96.557,96.546,96.555,9600000.0
2007-07-17 02:19:00,96.566,96.573,96.556,96.569,11200000.0
2007-07-17 02:20:00,96.573,96.579,96.571,96.579,14400000.0
2007-07-17 02:21:00,96.585,96.592,96.575,96.589,17600000.0
2007-07-17 02:22:00,96.589,96.589,96.579,96.583,13800000.0
2007-07-17 02:23:00,96.577,96.585,96.576,96.585,11200000.0
2007-07-17 02:24:00,96.577,96.581,96.566,96.577,14400000.0
2007-07-17 02:25:00,96.564,96.564,96.534,96.537,24000000.0
2007-07-17 02:26:00,96.537,96.539,96.524,96.524,14400000.0
2007-07-17 02:27:00,96.518,96.531,96.51,96.531,12800000.0
2007-07-17 02:28:00,96.528,96.528,96.509,96.515,11200000.0
2007-07-17 02:29:00,96.513,96.519,96.513,96.514,11200000.0
2007-07-17 02:30:00,96.517,96.54,96.517,96.54,17600000.0
2007-07-17 02:31:00,96.553,96.555,96.548,96.552,13800000.0
2007-07-17 02:32:00,96.552,96.552,96.534,96.546,12800000.0
2007-07-17 02:33:00,96.557,96.56,96.552,96.56,11200000.0
2007-07-17 02:34:00,96.561,96.581,96.554,96.581,12800000.0
2007-07-17 02:35:00,96.565,96.565,96.546,96.563,12800000.0
2007-07-17 02:36:00,96.561,96.566,96.556,96.56,11200000.0
2007-07-17 02:37:00,96.552,96.556,96.545,96.556,12800000.0
2007-07-17 02:38:00,96.562,96.562,96.549,96.549,12800000.0
2007-07-17 02:39:00,96.55,96.555,96.531,96.531,11200000.0
2007-07-17 02:40:00,96.525,96.525,96.499,96.499,16000000.0
2007-07-17 02:41:00,96.492,96.495,96.484,96.495,13200000.0
2007-07-17 02:42:00,96.46,96.465,96.452,96.463,11200000.0
2007-07-17 02:43:00,96.495,96.513,96.495,96.513,25600000.0
2007-07-17 02:44:00,96.518,96.524,96.513,96.513,12800000.0
2007-07-17 02:45:00,96.496,96.512,96.496,96.499,16000000.0
2007-07-17 02:46:00,96.504,96.508,96.503,96.508,8000000.0
2007-07-17 02:47:00,96.512,96.513,96.506,96.507,16000000.0
2007-07-17 02:48:00,96.5,96.501,96.494,96.498,11200000.0
2007-07-17 02:49:00,96.514,96.532,96.51,96.532,16000000.0
2007-07-17 02:50:00,96.538,96.538,96.531,96.533,17600000.0
2007-07-17 02:51:00,96.521,96.538,96.521,96.538,16000000.0
2007-07-17 02:52:00,96.518,96.542,96.513,96.541,12800000.0
2007-07-17 02:53:00,96.539,96.545,96.478,96.532,12800000.0
2007-07-17 02:54:00,96.532,96.534,96.512,96.525,11600000.0
2007-07-17 02:55:00,96.51,96.543,96.51,96.543,12800000.0
2007-07-17 02:56:00,96.52,96.52,96.507,96.507,11200000.0
2007-07-17 02:57:00,96.526,96.529,96.507,96.52,17600000.0
2007-07-17 02:58:00,96.522,96.54,96.522,96.537,14400000.0
2007-07-17 02:59:00,96.536,96.54,96.521,96.54,16000000.0
2007-07-17 03:00:00,96.543,96.546,96.53,96.536,11200000.0
2007-07-17 03:01:00,96.54,96.556,96.54,96.556,12800000.0
2007-07-17 03:02:00,96.559,96.563,96.558,96.559,12800000.0
2007-07-17 03:03:00,96.563,96.577,96.563,96.565,12200000.0
2007-07-17 03:04:00,96.551,96.561,96.543,96.543,12800000.0
2007-07-17 03:05:00,96.538,96.538,96.528,96.53,17600000.0
2007-07-17 03:06:00,96.537,96.537,96.526,96.529,11200000.0
2007-07-17 03:07:00,96.53,96.55,96.53,96.543,11200000.0
2007-07-17 03:08:00,96.556,96.556,96.526,96.539,11200000.0
2007-07-17 03:09:00,96.558,96.563,96.558,96.559,12800000.0
2007-07-17 03:10:00,96.553,96.567,96.553,96.561,11200000.0
2007-07-17 03:11:00,96.541,96.55,96.536,96.538,12800000.0
2007-07-17 03:12:00,96.53,96.53,96.521,96.521,12800000.0
2007-07-17 03:13:00,96.522,96.53,96.522,96.522,14400000.0
2007-07-17 03:14:00,96.525,96.53,96.514,96.514,12200000.0
2007-07-17 03:15:00,96.507,96.512,96.49,96.502,17600000.0
2007-07-17 03:16:00,96.499,96.514,96.493,96.51,16000000.0
2007-07-17 03:17:00,96.513,96.513,96.482,96.482,12800000.0
2007-07-17 03:18:00,96.499,96.501,96.489,96.5,15400000.0
2007-07-17 03:19:00,96.5,96.505,96.493,96.501,16000000.0
2007-07-17 03:20:00,96.493,96.518,96.493,96.518,17600000.0
2007-07-17 03:21:00,96.524,96.529,96.517,96.518,11200000.0
2007-07-17 03:22:00,96.509,96.509,96.503,96.505,12800000.0
2007-07-17 03:23:00,96.505,96.505,96.488,96.49,12800000.0
2007-07-17 03:24:00,96.483,96.49,96.474,96.474,12800000.0
2007-07-17 03:25:00,96.472,96.479,96.468,96.479,18600000.0
2007-07-17 03:26:00,96.491,96.492,96.484,96.491,12800000.0
2007-07-17 03:27:00,96.479,96.484,96.471,96.473,12800000.0
2007-07-17 03:28:00,96.496,96.497,96.493,96.493,12800000.0
2007-07-17 03:29:00,96.495,96.495,96.475,96.475,11200000.0
2007-07-17 03:30:00,96.501,96.507,96.498,96.507,9600000.0
2007-07-17 03:31:00,96.494,96.496,96.489,96.489,32000000.0
2007-07-17 03:32:00,96.496,96.497,96.458,96.474,11200000.0
2007-07-17 03:33:00,96.513,96.513,96.507,96.511,12800000.0
2007-07-17 03:34:00,96.494,96.494,96.467,96.467,10600000.0
2007-07-17 03:35:00,96.461,96.475,96.451,96.475,14400000.0
2007-07-17 03:36:00,96.458,96.467,96.451,96.467,12800000.0
2007-07-17 03:37:00,96.456,96.475,96.456,96.457,18000000.0
2007-07-17 03:38:00,96.478,96.478,96.459,96.463,12800000.0
2007-07-17 03:39:00,96.456,96.466,96.456,96.464,17600000.0
2007-07-17 03:40:00,96.483,96.493,96.483,96.486,12800000.0
2007-07-17 03:41:00,96.489,96.496,96.489,96.492,12800000.0
2007-07-17 03:42:00,96.501,96.501,96.489,96.495,8000000.0
2007-07-17 03:43:00,96.465,96.472,96.46,96.472,14400000.0
2007-07-17 03:44:00,96.484,96.495,96.472,96.495,14400000.0
2007-07-17 03:45:00,96.479,96.498,96.479,96.498,14400000.0
2007-07-17 03:46:00,96.516,96.521,96.516,96.519,11200000.0
2007-07-17 03:47:00,96.468,96.503,96.468,96.481,12800000.0
2007-07-17 03:48:00,96.507,96.517,96.504,96.517,12800000.0
2007-07-17 03:49:00,96.524,96.531,96.519,96.529,12800000.0
2007-07-17 03:50:00,96.52,96.52,96.489,96.502,11200000.0
2007-07-17 03:51:00,96.496,96.496,96.458,96.466,12800000.0
2007-07-17 03:52:00,96.492,96.495,96.486,96.486,8000000.0
2007-07-17 03:53:00,96.48,96.481,96.472,96.475,11200000.0
2007-07-17 03:54:00,96.465,96.478,96.461,96.474,11200000.0
2007-07-17 03:56:00,96.465,96.478,96.462,96.478,11200000.0
2007-07-17 03:57:00,96.469,96.473,96.434,96.468,11200000.0
2007-07-17 03:58:00,96.481,96.481,96.473,96.473,12800000.0
2007-07-17 03:59:00,96.466,96.478,96.463,96.471,17600000.0
2007-07-17 04:00:00,96.467,96.472,96.452,96.464,14400000.0
2007-07-17 04:01:00,96.465,96.478,96.452,96.478,11200000.0
2007-07-17 04:02:00,96.476,96.476,96.462,96.464,16000000.0
2007-07-17 04:03:00,96.465,96.484,96.383,96.383,11200000.0
2007-07-17 04:04:00,96.461,96.467,96.457,96.46,14800000.0
2007-07-17 04:05:00,96.452,96.467,96.442,96.453,14400000.0
2007-07-17 04:06:00,96.47,96.47,96.462,96.463,9600000.0
2007-07-17 04:07:00,96.452,96.452,96.428,96.451,12800000.0
2007-07-17 04:08:00,96.449,96.467,96.429,96.457,12200000.0
2007-07-17 04:09:00,96.463,96.463,96.445,96.445,11200000.0
2007-07-17 04:10:00,96.444,96.452,96.44,96.451,15800000.0
2007-07-17 04:11:00,96.454,96.469,96.452,96.461,12800000.0
2007-07-17 04:12:00,96.457,96.457,96.45,96.452,12800000.0
2007-07-17 04:13:00,96.443,96.462,96.443,96.46,17600000.0
2007-07-17 04:14:00,96.459,96.459,96.442,96.446,10600000.0
2007-07-17 04:15:00,96.454,96.454,96.443,96.449,16000000.0
2007-07-17 04:16:00,96.439,96.442,96.439,96.442,3200000.0
2007-07-17 04:17:00,96.424,96.435,96.407,96.435,17600000.0
2007-07-17 04:18:00,96.441,96.446,96.439,96.44,12800000.0
2007-07-17 04:19:00,96.426,96.43,96.412,96.419,35200000.0
2007-07-17 04:20:00,96.413,96.419,96.407,96.419,11200000.0
2007-07-17 04:21:00,96.422,96.43,96.421,96.421,11200000.0
2007-07-17 04:22:00,96.416,96.42,96.413,96.417,12800000.0
2007-07-17 04:23:00,96.405,96.417,96.399,96.417,12800000.0
2007-07-17 04:24:00,96.419,96.432,96.418,96.419,14800000.0
2007-07-17 04:25:00,96.425,96.425,96.413,96.413,16000000.0
2007-07-17 04:26:00,96.402,96.418,96.395,96.418,12800000.0
2007-07-17 04:27:00,96.436,96.448,96.434,96.443,17600000.0
2007-07-17 04:28:00,96.44,96.455,96.438,96.439,12800000.0
2007-07-17 04:29:00,96.433,96.444,96.433,96.444,14400000.0
2007-07-17 04:30:00,96.436,96.453,96.384,96.44,11200000.0
2007-07-17 04:31:00,96.448,96.464,96.442,96.458,12200000.0
2007-07-17 04:32:00,96.462,96.468,96.458,96.468,17000000.0
2007-07-17 04:33:00,96.468,96.468,96.453,96.463,12200000.0
2007-07-17 04:34:00,96.475,96.49,96.471,96.481,14400000.0
2007-07-17 04:35:00,96.487,96.5,96.485,96.495,11200000.0
2007-07-17 04:36:00,96.489,96.489,96.47,96.474,11200000.0
2007-07-17 04:37:00,96.47,96.48,96.464,96.48,12800000.0
2007-07-17 04:38:00,96.472,96.503,96.472,96.49,16000000.0
2007-07-17 04:39:00,96.498,96.507,96.49,96.5,14400000.0
2007-07-17 04:40:00,96.498,96.508,96.498,96.499,12800000.0
2007-07-17 04:41:00,96.498,96.498,96.468,96.468,11200000.0
2007-07-17 04:42:00,96.504,96.506,96.491,96.491,11200000.0
2007-07-17 04:43:00,96.494,96.525,96.494,96.525,12800000.0
2007-07-17 04:44:00,96.535,96.556,96.535,96.556,17600000.0
2007-07-17 04:45:00,96.556,96.562,96.542,96.558,11200000.0
2007-07-17 04:46:00,96.538,96.557,96.527,96.547,12800000.0
2007-07-17 04:47:00,96.56,96.56,96.549,96.55,16000000.0
2007-07-17 04:48:00,96.55,96.55,96.538,96.549,11200000.0
2007-07-17 04:50:00,96.51,96.518,96.51,96.515,17600000.0
2007-07-17 04:51:00,96.537,96.537,96.525,96.525,16000000.0
2007-07-17 04:52:00,96.51,96.51,96.506,96.506,12800000.0
2007-07-17 04:53:00,96.504,96.504,96.494,96.494,12800000.0
2007-07-17 04:54:00,96.488,96.502,96.488,96.501,33000000.0
2007-07-17 04:55:00,96.507,96.507,96.488,96.49,11200000.0
2007-07-17 04:56:00,96.486,96.494,96.483,96.488,16000000.0
2007-07-17 04:57:00,96.488,96.5,96.486,96.497,17600000.0
2007-07-17 04:58:00,96.488,96.488,96.462,96.469,14400000.0
2007-07-17 04:59:00,96.484,96.491,96.471,96.491,17000000.0
2007-07-17 05:00:00,96.485,96.49,96.483,96.485,17600000.0
2007-07-17 05:01:00,96.479,96.488,96.479,96.481,14400000.0
2007-07-17 05:02:00,96.479,96.486,96.477,96.477,17000000.0
2007-07-17 05:03:00,96.483,96.492,96.483,96.492,17600000.0
2007-07-17 05:04:00,96.513,96.517,96.508,96.511,12200000.0
2007-07-17 05:05:00,96.513,96.517,96.509,96.509,12200000.0
2007-07-17 05:06:00,96.516,96.52,96.514,96.514,11200000.0
2007-07-17 05:07:00,96.517,96.519,96.509,96.509,11200000.0
2007-07-17 05:08:00,96.487,96.489,96.482,96.487,11200000.0
2007-07-17 05:09:00,96.472,96.486,96.47,96.486,11200000.0
2007-07-17 05:10:00,96.478,96.481,96.478,96.481,12800000.0
2007-07-17 05:11:00,96.488,96.488,96.48,96.481,9600000.0
2007-07-17 05:12:00,96.468,96.474,96.461,96.461,17600000.0
2007-07-17 05:14:00,96.451,96.461,96.45,96.455,16000000.0
2007-07-17 05:15:00,96.471,96.471,96.459,96.466,12800000.0
2007-07-17 05:16:00,96.467,96.474,96.457,96.465,16000000.0
2007-07-17 05:17:00,96.43,96.463,96.43,96.434,17600000.0
2007-07-17 05:18:00,96.466,96.472,96.456,96.472,11200000.0
2007-07-17 05:19:00,96.471,96.471,96.452,96.453,11200000.0
2007-07-17 05:20:00,96.445,96.472,96.445,96.467,12800000.0
2007-07-17 05:21:00,96.478,96.492,96.47,96.492,17600000.0
2007-07-17 05:22:00,96.484,96.489,96.48,96.489,25600000.0
2007-07-17 05:23:00,96.509,96.509,96.486,96.503,17600000.0
2007-07-17 05:24:00,96.495,96.495,96.485,96.485,12800000.0
2007-07-17 05:25:00,96.51,96.521,96.502,96.521,12800000.0
2007-07-17 05:26:00,96.517,96.527,96.508,96.527,11200000.0
2007-07-17 05:27:00,96.535,96.545,96.485,96.545,11200000.0
2007-07-17 05:28:00,96.53,96.547,96.53,96.547,12800000.0
2007-07-17 05:29:00,96.531,96.538,96.53,96.538,17600000.0
2007-07-17 05:30:00,96.53,96.54,96.524,96.536,14800000.0
2007-07-17 05:31:00,96.54,96.54,96.528,96.54,14400000.0
2007-07-17 05:32:00,96.52,96.539,96.514,96.521,12800000.0
2007-07-17 05:33:00,96.532,96.545,96.532,96.545,7800000.0
2007-07-17 05:34:00,96.518,96.542,96.518,96.529,9600000.0
2007-07-17 05:35:00,96.535,96.535,96.528,96.528,11200000.0
2007-07-17 05:36:00,96.537,96.537,96.497,96.497,12800000.0
2007-07-17 05:37:00,96.53,96.544,96.53,96.544,12800000.0
2007-07-17 05:38:00,96.538,96.563,96.535,96.557,11200000.0
2007-07-17 05:39:00,96.55,96.558,96.543,96.543,12800000.0
2007-07-17 05:40:00,96.558,96.565,96.554,96.563,9600000.0
2007-07-17 05:41:00,96.565,96.566,96.555,96.555,16000000.0
2007-07-17 05:42:00,96.554,96.558,96.494,96.556,16000000.0
2007-07-17 05:43:00,96.558,96.558,96.549,96.552,12800000.0
2007-07-17 05:44:00,96.557,96.563,96.547,96.555,14400000.0
2007-07-17 05:45:00,96.554,96.568,96.547,96.568,12800000.0
2007-07-17 05:46:00,96.573,96.573,96.557,96.56,12200000.0
2007-07-17 05:47:00,96.546,96.554,96.546,96.554,12800000.0
2007-07-17 05:48:00,96.551,96.552,96.544,96.547,11200000.0
2007-07-17 05:49:00,96.548,96.581,96.548,96.57,12800000.0
2007-07-17 05:50:00,96.57,96.572,96.561,96.565,12800000.0
2007-07-17 05:51:00,96.58,96.597,96.569,96.588,16000000.0
2007-07-17 05:52:00,96.598,96.598,96.567,96.567,16000000.0
2007-07-17 05:53:00,96.604,96.607,96.598,96.598,12800000.0
2007-07-17 05:54:00,96.601,96.616,96.596,96.596,11200000.0
2007-07-17 05:55:00,96.593,96.602,96.593,96.6,16000000.0
2007-07-17 05:56:00,96.58,96.6,96.58,96.588,17600000.0
2007-07-17 05:57:00,96.601,96.603,96.592,96.595,15400000.0
2007-07-17 05:58:00,96.589,96.589,96.58,96.586,11200000.0
2007-07-17 05:59:00,96.597,96.602,96.591,96.595,17000000.0
2007-07-17 06:00:00,96.587,96.595,96.587,96.595,12800000.0
2007-07-17 06:01:00,96.593,96.593,96.574,96.574,17600000.0
2007-07-17 06:02:00,96.576,96.577,96.57,96.576,17600000.0
2007-07-17 06:03:00,96.56,96.564,96.553,96.564,12200000.0
2007-07-17 06:04:00,96.562,96.564,96.549,96.563,12800000.0
2007-07-17 06:05:00,96.569,96.577,96.565,96.577,11200000.0
2007-07-17 06:06:00,96.576,96.578,96.569,96.573,11200000.0
2007-07-17 06:07:00,96.562,96.57,96.549,96.549,11200000.0
2007-07-17 06:08:00,96.549,96.56,96.549,96.554,17600000.0
2007-07-17 06:09:00,96.557,96.568,96.55,96.568,12800000.0
2007-07-17 06:10:00,96.563,96.566,96.555,96.555,11600000.0
2007-07-17 06:11:00,96.561,96.569,96.551,96.569,16000000.0
2007-07-17 06:12:00,96.558,96.558,96.54,96.54,11200000.0
2007-07-17 06:13:00,96.553,96.559,96.543,96.559,14400000.0
2007-07-17 06:14:00,96.557,96.566,96.553,96.558,17600000.0
2007-07-17 06:15:00,96.557,96.557,96.545,96.557,12800000.0
2007-07-17 06:16:00,96.537,96.55,96.537,96.543,14400000.0
2007-07-17 06:17:00,96.549,96.554,96.529,96.554,14400000.0
2007-07-17 06:18:00,96.498,96.522,96.498,96.522,12800000.0
2007-07-17 06:19:00,96.55,96.557,96.547,96.55,11200000.0
2007-07-17 06:20:00,96.516,96.531,96.507,96.517,12200000.0
2007-07-17 06:21:00,96.427,96.52,96.427,96.52,12800000.0
2007-07-17 06:22:00,96.553,96.557,96.539,96.539,16000000.0
2007-07-17 06:23:00,96.549,96.549,96.538,96.541,11200000.0
2007-07-17 06:24:00,96.523,96.547,96.522,96.543,12800000.0
2007-07-17 06:25:00,96.539,96.549,96.539,96.542,17600000.0
2007-07-17 06:26:00,96.544,96.55,96.538,96.55,8000000.0
2007-07-17 06:27:00,96.552,96.554,96.546,96.551,14400000.0
2007-07-17 06:28:00,96.541,96.541,96.528,96.532,16000000.0
2007-07-17 06:29:00,96.527,96.529,96.519,96.522,12800000.0
2007-07-17 06:30:00,96.521,96.526,96.5,96.5,11200000.0
2007-07-17 06:31:00,96.509,96.51,96.493,96.505,10600000.0
2007-07-17 06:32:00,96.501,96.508,96.496,96.496,17000000.0
2007-07-17 06:33:00,96.491,96.491,96.475,96.475,11200000.0
2007-07-17 06:34:00,96.465,96.478,96.448,96.466,12800000.0
2007-07-17 06:35:00,96.475,96.488,96.475,96.488,11200000.0
2007-07-17 06:36:00,96.489,96.497,96.485,96.497,11200000.0
2007-07-17 06:37:00,96.496,96.497,96.478,96.497,12800000.0
2007-07-17 06:38:00,96.499,96.504,96.498,96.498,11200000.0
2007-07-17 06:39:00,96.503,96.519,96.498,96.498,14400000.0
2007-07-17 06:40:00,96.516,96.516,96.499,96.502,16000000.0
2007-07-17 06:41:00,96.507,96.516,96.413,96.516,12800000.0
2007-07-17 06:42:00,96.517,96.517,96.499,96.499,14400000.0
2007-07-17 06:43:00,96.52,96.52,96.507,96.507,19200000.0
2007-07-17 06:44:00,96.502,96.502,96.492,96.492,8000000.0
2007-07-17 06:45:00,96.497,96.505,96.492,96.505,12800000.0
2007-07-17 06:46:00,96.503,96.512,96.487,96.51,16000000.0
2007-07-17 06:47:00,96.518,96.523,96.517,96.521,12800000.0
2007-07-17 06:48:00,96.519,96.524,96.503,96.515,13200000.0
2007-07-17 06:49:00,96.51,96.51,96.501,96.501,12800000.0
2007-07-17 06:50:00,96.508,96.508,96.492,96.501,14400000.0
2007-07-17 06:51:00,96.498,96.504,96.488,96.504,16000000.0
2007-07-17 06:52:00,96.503,96.503,96.49,96.499,14400000.0
2007-07-17 06:53:00,96.498,96.513,96.496,96.513,11200000.0
2007-07-17 06:54:00,96.507,96.516,96.498,96.505,12800000.0
2007-07-17 06:55:00,96.494,96.5,96.488,96.5,16000000.0
2007-07-17 06:56:00,96.517,96.523,96.517,96.52,11200000.0
2007-07-17 06:57:00,96.51,96.51,96.484,96.492,16000000.0
2007-07-17 06:58:00,96.481,96.489,96.467,96.469,11200000.0
2007-07-17 06:59:00,96.473,96.48,96.463,96.463,17600000.0
2007-07-17 07:00:00,96.454,96.481,96.452,96.481,11200000.0
2007-07-17 07:01:00,96.475,96.483,96.471,96.477,16000000.0
2007-07-17 07:02:00,96.474,96.474,96.446,96.446,12800000.0
2007-07-17 07:03:00,96.445,96.462,96.443,96.462,11200000.0
2007-07-17 07:04:00,96.445,96.451,96.433,96.451,11200000.0
2007-07-17 07:05:00,96.459,96.475,96.459,96.475,11200000.0
2007-07-17 07:06:00,96.472,96.482,96.458,96.476,16000000.0
2007-07-17 07:07:00,96.477,96.477,96.459,96.475,11200000.0
2007-07-17 07:08:00,96.47,96.475,96.469,96.474,28800000.0
2007-07-17 07:09:00,96.474,96.474,96.455,96.471,14400000.0
2007-07-17 07:10:00,96.464,96.466,96.46,96.462,11200000.0
2007-07-17 07:11:00,96.459,96.475,96.459,96.475,17600000.0
2007-07-17 07:12:00,96.467,96.479,96.467,96.473,12800000.0
2007-07-17 07:13:00,96.466,96.473,96.465,96.472,14400000.0
2007-07-17 07:14:00,96.467,96.467,96.44,96.451,12800000.0
2007-07-17 07:15:00,96.453,96.454,96.436,96.445,12800000.0
2007-07-17 07:16:00,96.458,96.462,96.431,96.441,14400000.0
2007-07-17 07:17:00,96.454,96.454,96.447,96.45,11200000.0
2007-07-17 07:18:00,96.458,96.468,96.452,96.452,14400000.0
2007-07-17 07:19:00,96.466,96.473,96.457,96.469,11200000.0
2007-07-17 07:20:00,96.459,96.475,96.459,96.464,14400000.0
2007-07-17 07:21:00,96.46,96.468,96.453,96.453,12800000.0
2007-07-17 07:22:00,96.464,96.481,96.464,96.481,8000000.0
2007-07-17 07:23:00,96.444,96.467,96.443,96.467,16000000.0
2007-07-17 07:24:00,96.468,96.472,96.464,96.464,11200000.0
2007-07-17 07:25:00,96.457,96.458,96.452,96.457,11200000.0
2007-07-17 07:26:00,96.455,96.459,96.442,96.459,12800000.0
2007-07-17 07:27:00,96.445,96.451,96.439,96.451,11600000.0
2007-07-17 07:28:00,96.461,96.463,96.456,96.457,11200000.0
2007-07-17 07:29:00,96.449,96.46,96.443,96.457,27200000.0
2007-07-17 07:30:00,96.444,96.45,96.441,96.441,12800000.0
2007-07-17 07:31:00,96.461,96.461,96.443,96.445,10600000.0
2007-07-17 07:32:00,96.448,96.463,96.448,96.463,6400000.0
2007-07-17 07:33:00,96.453,96.453,96.43,96.432,16000000.0
2007-07-17 07:34:00,96.446,96.451,96.444,96.444,11200000.0
2007-07-17 07:35:00,96.44,96.448,96.44,96.448,16000000.0
2007-07-17 07:36:00,96.439,96.445,96.429,96.438,12800000.0
2007-07-17 07:37:00,96.45,96.451,96.443,96.444,14400000.0
2007-07-17 07:38:00,96.436,96.442,96.43,96.439,16000000.0
2007-07-17 07:39:00,96.446,96.446,96.431,96.435,19200000.0
2007-07-17 07:40:00,96.452,96.455,96.414,96.416,11200000.0
2007-07-17 07:41:00,96.449,96.449,96.432,96.44,11200000.0
2007-07-17 07:42:00,96.433,96.439,96.427,96.431,33600000.0
2007-07-17 07:43:00,96.42,96.445,96.42,96.445,28800000.0
2007-07-17 07:44:00,96.443,96.443,96.425,96.425,17600000.0
2007-07-17 07:45:00,96.441,96.45,96.387,96.45,14400000.0
2007-07-17 07:46:00,96.448,96.448,96.419,96.419,10600000.0
2007-07-17 07:47:00,96.431,96.446,96.431,96.439,11200000.0
2007-07-17 07:48:00,96.44,96.457,96.44,96.457,11200000.0
2007-07-17 07:49:00,96.458,96.464,96.448,96.464,14400000.0
2007-07-17 07:50:00,96.457,96.471,96.457,96.463,11200000.0
2007-07-17 07:51:00,96.453,96.465,96.45,96.458,38200000.0
2007-07-17 07:52:00,96.452,96.457,96.44,96.443,17600000.0
2007-07-17 07:53:00,96.446,96.456,96.446,96.456,11200000.0
2007-07-17 07:54:00,96.463,96.464,96.453,96.46,12800000.0
2007-07-17 07:55:00,96.459,96.471,96.457,96.461,30400000.0
2007-07-17 07:56:00,96.471,96.479,96.468,96.47,16000000.0
2007-07-17 07:57:00,96.46,96.47,96.455,96.461,17600000.0
2007-07-17 07:58:00,96.478,96.487,96.477,96.486,12800000.0
2007-07-17 07:59:00,96.479,96.486,96.473,96.475,17600000.0
2007-07-17 08:00:00,96.482,96.489,96.482,96.489,12800000.0
2007-07-17 08:01:00,96.496,96.496,96.485,96.489,11200000.0
2007-07-17 08:02:00,96.503,96.522,96.495,96.522,12800000.0
2007-07-17 08:03:00,96.529,96.532,96.517,96.53,16000000.0
2007-07-17 08:04:00,96.521,96.521,96.511,96.511,11200000.0
2007-07-17 08:05:00,96.513,96.518,96.493,96.493,12200000.0
2007-07-17 08:06:00,96.509,96.512,96.504,96.511,12800000.0
2007-07-17 08:07:00,96.495,96.495,96.477,96.483,16000000.0
2007-07-17 08:08:00,96.51,96.51,96.49,96.49,12800000.0
2007-07-17 08:09:00,96.499,96.499,96.49,96.494,12800000.0
2007-07-17 08:10:00,96.5,96.507,96.499,96.5,30400000.0
2007-07-17 08:11:00,96.5,96.506,96.487,96.493,12800000.0
2007-07-17 08:12:00,96.494,96.507,96.494,96.496,17600000.0
2007-07-17 08:13:00,96.495,96.501,96.476,96.476,12800000.0
2007-07-17 08:14:00,96.494,96.504,96.472,96.504,16000000.0
2007-07-17 08:15:00,96.5,96.5,96.483,96.487,11200000.0
2007-07-17 08:16:00,96.47,96.471,96.45,96.45,11200000.0
2007-07-17 08:17:00,96.445,96.445,96.433,96.433,11200000.0
2007-07-17 08:18:00,96.438,96.449,96.438,96.449,11600000.0
2007-07-17 08:19:00,96.462,96.462,96.442,96.442,11600000.0
2007-07-17 08:20:00,96.45,96.45,96.423,96.423,12800000.0
2007-07-17 08:21:00,96.429,96.441,96.429,96.438,11200000.0
2007-07-17 08:22:00,96.426,96.437,96.424,96.427,11200000.0
2007-07-17 08:23:00,96.439,96.445,96.433,96.444,16000000.0
2007-07-17 08:24:00,96.448,96.456,96.444,96.455,17600000.0
2007-07-17 08:25:00,96.472,96.49,96.472,96.482,12800000.0
2007-07-17 08:26:00,96.493,96.493,96.474,96.474,12800000.0
2007-07-17 08:27:00,96.461,96.475,96.461,96.475,11200000.0
2007-07-17 08:28:00,96.472,96.476,96.466,96.47,12800000.0
2007-07-17 08:29:00,96.46,96.46,96.447,96.447,11200000.0
2007-07-17 08:30:00,96.44,96.457,96.44,96.455,12800000.0
2007-07-17 08:31:00,96.45,96.45,96.406,96.411,12800000.0
2007-07-17 08:32:00,96.409,96.423,96.409,96.421,14400000.0
2007-07-17 08:33:00,96.428,96.431,96.418,96.421,41600000.0
2007-07-17 08:34:00,96.444,96.444,96.432,96.432,12800000.0
2007-07-17 08:35:00,96.427,96.437,96.415,96.415,48000000.0
2007-07-17 08:36:00,96.415,96.421,96.407,96.421,16000000.0
2007-07-17 08:37:00,96.429,96.445,96.429,96.439,14400000.0
2007-07-17 08:38:00,96.436,96.456,96.436,96.453,17600000.0
2007-07-17 08:39:00,96.463,96.468,96.452,96.468,14400000.0
2007-07-17 08:40:00,96.467,96.467,96.458,96.463,11200000.0
2007-07-17 08:41:00,96.457,96.457,96.438,96.438,32000000.0
2007-07-17 08:42:00,96.455,96.46,96.452,96.454,14400000.0
2007-07-17 08:43:00,96.434,96.465,96.427,96.465,12800000.0
2007-07-17 08:44:00,96.457,96.461,96.443,96.45,16000000.0
2007-07-17 08:45:00,96.449,96.466,96.443,96.466,12800000.0
2007-07-17 08:46:00,96.472,96.472,96.46,96.469,12800000.0
2007-07-17 08:47:00,96.464,96.464,96.434,96.434,24000000.0
2007-07-17 08:48:00,96.411,96.428,96.411,96.424,11200000.0
2007-07-17 08:49:00,96.435,96.438,96.428,96.434,17600000.0
2007-07-17 08:50:00,96.454,96.484,96.454,96.473,12200000.0
2007-07-17 08:51:00,96.474,96.474,96.458,96.458,22400000.0
2007-07-17 08:52:00,96.438,96.449,96.436,96.447,35200000.0
2007-07-17 08:53:00,96.454,96.455,96.443,96.45,56000000.0
2007-07-17 08:54:00,96.435,96.444,96.426,96.444,9600000.0
2007-07-17 08:55:00,96.441,96.45,96.437,96.442,17600000.0
2007-07-17 08:56:00,96.448,96.465,96.447,96.465,14400000.0
2007-07-17 08:57:00,96.463,96.469,96.46,96.46,42000000.0
2007-07-17 08:58:00,96.455,96.459,96.446,96.446,11200000.0
2007-07-17 08:59:00,96.456,96.483,96.456,96.483,14400000.0
2007-07-17 09:00:00,96.488,96.494,96.474,96.494,32000000.0
2007-07-17 09:01:00,96.491,96.491,96.455,96.468,32000000.0
2007-07-17 09:02:00,96.461,96.479,96.461,96.479,19200000.0
2007-07-17 09:03:00,96.464,96.475,96.459,96.468,16000000.0
2007-07-17 09:04:00,96.478,96.48,96.462,96.462,22400000.0
2007-07-17 09:05:00,96.486,96.486,96.469,96.471,19600000.0
2007-07-17 09:06:00,96.46,96.466,96.454,96.454,30800000.0
2007-07-17 09:07:00,96.458,96.467,96.455,96.467,19200000.0
2007-07-17 09:08:00,96.479,96.503,96.479,96.503,12800000.0
2007-07-17 09:09:00,96.525,96.561,96.525,96.561,46400000.0
2007-07-17 09:10:00,96.563,96.579,96.554,96.579,24000000.0
2007-07-17 09:11:00,96.576,96.576,96.568,96.573,28800000.0
2007-07-17 09:12:00,96.567,96.567,96.522,96.522,14400000.0
2007-07-17 09:13:00,96.516,96.516,96.498,96.508,12800000.0
2007-07-17 09:14:00,96.495,96.506,96.488,96.506,12800000.0
2007-07-17 09:15:00,96.519,96.53,96.517,96.522,30400000.0
2007-07-17 09:16:00,96.505,96.515,96.502,96.515,49600000.0
2007-07-17 09:17:00,96.536,96.557,96.536,96.557,77200000.0
2007-07-17 09:18:00,96.55,96.55,96.53,96.53,72000000.0
2007-07-17 09:19:00,96.537,96.545,96.532,96.534,65600000.0
2007-07-17 09:20:00,96.521,96.524,96.512,96.514,76800000.0
2007-07-17 09:21:00,96.482,96.483,96.461,96.476,49600000.0
2007-07-17 09:22:00,96.489,96.489,96.444,96.444,36800000.0
2007-07-17 09:23:00,96.466,96.519,96.466,96.519,68800000.0
2007-07-17 09:24:00,96.5,96.526,96.5,96.525,43200000.0
2007-07-17 09:25:00,96.544,96.544,96.519,96.519,19600000.0
2007-07-17 09:26:00,96.513,96.532,96.513,96.524,32000000.0
2007-07-17 09:27:00,96.518,96.518,96.494,96.494,69200000.0
2007-07-17 09:28:00,96.453,96.453,96.432,96.437,11200000.0
2007-07-17 09:29:00,96.446,96.458,96.441,96.458,36800000.0
2007-07-17 09:30:00,96.47,96.478,96.468,96.478,25000000.0
2007-07-17 09:31:00,96.492,96.492,96.458,96.458,12800000.0
2007-07-17 09:32:00,96.443,96.453,96.439,96.439,33600000.0
2007-07-17 09:33:00,96.429,96.465,96.429,96.465,30400000.0
2007-07-17 09:34:00,96.473,96.473,96.457,96.468,33600000.0
2007-07-17 09:35:00,96.471,96.493,96.471,96.493,52200000.0
2007-07-17 09:36:00,96.485,96.497,96.47,96.497,46400000.0
2007-07-17 09:37:00,96.501,96.504,96.483,96.484,33600000.0
2007-07-17 09:38:00,96.472,96.48,96.47,96.475,12200000.0
2007-07-17 09:39:00,96.498,96.498,96.455,96.467,42600000.0
2007-07-17 09:40:00,96.475,96.479,96.469,96.479,46400000.0
2007-07-17 09:41:00,96.479,96.489,96.47,96.472,30400000.0
2007-07-17 09:42:00,96.465,96.465,96.452,96.454,43200000.0
2007-07-17 09:43:00,96.461,96.468,96.453,96.457,56000000.0
2007-07-17 09:44:00,96.454,96.454,96.44,96.452,30400000.0
2007-07-17 09:45:00,96.449,96.458,96.448,96.448,19000000.0
2007-07-17 09:46:00,96.452,96.463,96.452,96.463,27600000.0
2007-07-17 09:47:00,96.462,96.467,96.461,96.463,12800000.0
2007-07-17 09:48:00,96.462,96.462,96.439,96.443,12800000.0
2007-07-17 09:49:00,96.454,96.454,96.433,96.446,16000000.0
2007-07-17 09:50:00,96.455,96.46,96.45,96.451,33600000.0
2007-07-17 09:51:00,96.439,96.455,96.439,96.44,84200000.0
2007-07-17 09:52:00,96.457,96.457,96.438,96.444,11200000.0
2007-07-17 09:53:00,96.43,96.43,96.401,96.401,30400000.0
2007-07-17 09:54:00,96.391,96.391,96.369,96.378,12200000.0
2007-07-17 09:55:00,96.386,96.387,96.381,96.382,33600000.0
2007-07-17 09:56:00,96.363,96.371,96.351,96.371,36200000.0
2007-07-17 09:57:00,96.371,96.371,96.36,96.369,23400000.0
2007-07-17 09:58:00,96.384,96.393,96.378,96.378,32000000.0
2007-07-17 09:59:00,96.357,96.357,96.324,96.332,51200000.0
2007-07-17 10:00:00,96.345,96.345,96.321,96.321,62400000.0
2007-07-17 10:01:00,96.302,96.322,96.302,96.322,17600000.0
2007-07-17 10:02:00,96.338,96.34,96.329,96.339,36200000.0
2007-07-17 10:03:00,96.34,96.34,96.329,96.339,44800000.0
2007-07-17 10:04:00,96.344,96.358,96.344,96.353,39400000.0
2007-07-17 10:05:00,96.349,96.349,96.332,96.336,38400000.0
2007-07-17 10:06:00,96.337,96.346,96.337,96.342,33600000.0
2007-07-17 10:07:00,96.327,96.327,96.306,96.314,43200000.0
2007-07-17 10:08:00,96.3,96.304,96.286,96.3,49600000.0
2007-07-17 10:09:00,96.311,96.32,96.309,96.319,12800000.0
2007-07-17 10:10:00,96.328,96.355,96.327,96.355,46400000.0
2007-07-17 10:11:00,96.349,96.357,96.347,96.357,58000000.0
2007-07-17 10:12:00,96.36,96.367,96.353,96.363,57400000.0
2007-07-17 10:13:00,96.401,96.416,96.401,96.402,41600000.0
2007-07-17 10:14:00,96.41,96.418,96.405,96.409,30400000.0
2007-07-17 10:15:00,96.406,96.406,96.389,96.391,30400000.0
2007-07-17 10:16:00,96.397,96.402,96.382,96.402,17600000.0
2007-07-17 10:17:00,96.381,96.389,96.381,96.387,12800000.0
2007-07-17 10:18:00,96.389,96.4,96.389,96.394,12800000.0
2007-07-17 10:19:00,96.379,96.384,96.376,96.381,75200000.0
2007-07-17 10:20:00,96.377,96.382,96.373,96.375,16000000.0
2007-07-17 10:21:00,96.372,96.38,96.369,96.378,35600000.0
2007-07-17 10:22:00,96.376,96.387,96.374,96.387,16000000.0
2007-07-17 10:23:00,96.379,96.386,96.365,96.372,33600000.0
2007-07-17 10:24:00,96.388,96.399,96.387,96.387,43200000.0
2007-07-17 10:25:00,96.371,96.388,96.371,96.382,64000000.0
2007-07-17 10:26:00,96.371,96.373,96.369,96.371,36200000.0
2007-07-17 10:27:00,96.363,96.366,96.353,96.356,52200000.0
2007-07-17 10:28:00,96.362,96.365,96.355,96.358,87400000.0
2007-07-17 10:29:00,96.37,96.381,96.355,96.355,17600000.0
2007-07-17 10:30:00,96.363,96.371,96.36,96.366,27200000.0
2007-07-17 10:31:00,96.352,96.372,96.344,96.372,32000000.0
2007-07-17 10:32:00,96.374,96.383,96.365,96.383,45800000.0
2007-07-17 10:33:00,96.377,96.398,96.377,96.394,35200000.0
2007-07-17 10:34:00,96.388,96.388,96.366,96.38,17600000.0
2007-07-17 10:35:00,96.393,96.399,96.379,96.399,12800000.0
2007-07-17 10:36:00,96.404,96.411,96.401,96.405,11200000.0
2007-07-17 10:37:00,96.408,96.411,96.376,96.381,19200000.0
2007-07-17 10:38:00,96.415,96.434,96.414,96.434,28800000.0
2007-07-17 10:39:00,96.463,96.463,96.455,96.455,16000000.0
2007-07-17 10:40:00,96.457,96.463,96.447,96.46,24000000.0
2007-07-17 10:41:00,96.467,96.472,96.46,96.466,57600000.0
2007-07-17 10:42:00,96.45,96.45,96.44,96.449,38400000.0
2007-07-17 10:43:00,96.442,96.462,96.44,96.462,18000000.0
2007-07-17 10:44:00,96.466,96.474,96.463,96.474,19200000.0
2007-07-17 10:45:00,96.484,96.484,96.457,96.457,22800000.0
2007-07-17 10:46:00,96.437,96.446,96.437,96.438,28800000.0
2007-07-17 10:47:00,96.432,96.432,96.401,96.401,25600000.0
2007-07-17 10:48:00,96.379,96.393,96.379,96.385,37800000.0
2007-07-17 10:49:00,96.4,96.405,96.398,96.405,25600000.0
2007-07-17 10:50:00,96.402,96.404,96.384,96.399,59200000.0
2007-07-17 10:51:00,96.39,96.397,96.384,96.384,68200000.0
2007-07-17 10:52:00,96.379,96.379,96.366,96.366,35200000.0
2007-07-17 10:53:00,96.368,96.395,96.368,96.395,59200000.0
2007-07-17 10:54:00,96.385,96.387,96.364,96.377,54400000.0
2007-07-17 10:55:00,96.375,96.395,96.375,96.395,41000000.0
2007-07-17 10:56:00,96.384,96.399,96.383,96.389,44800000.0
2007-07-17 10:57:00,96.373,96.377,96.365,96.371,33600000.0
2007-07-17 10:58:00,96.377,96.393,96.377,96.393,39400000.0
2007-07-17 10:59:00,96.402,96.411,96.386,96.386,49000000.0
2007-07-17 11:00:00,96.38,96.387,96.374,96.375,51200000.0
2007-07-17 11:01:00,96.375,96.379,96.373,96.379,12800000.0
2007-07-17 11:02:00,96.378,96.386,96.378,96.38,19200000.0
2007-07-17 11:03:00,96.356,96.356,96.34,96.352,36800000.0
2007-07-17 11:04:00,96.359,96.37,96.357,96.357,27200000.0
2007-07-17 11:05:00,96.361,96.363,96.355,96.363,11200000.0
2007-07-17 11:06:00,96.359,96.36,96.349,96.358,30800000.0
2007-07-17 11:07:00,96.348,96.348,96.334,96.342,46400000.0
2007-07-17 11:08:00,96.345,96.345,96.33,96.341,32000000.0
2007-07-17 11:09:00,96.341,96.341,96.328,96.331,75200000.0
2007-07-17 11:10:00,96.341,96.361,96.341,96.361,36800000.0
2007-07-17 11:11:00,96.361,96.368,96.354,96.354,52200000.0
2007-07-17 11:12:00,96.375,96.383,96.371,96.373,70400000.0
2007-07-17 11:13:00,96.374,96.38,96.372,96.38,9600000.0
2007-07-17 11:14:00,96.374,96.409,96.374,96.408,58000000.0
2007-07-17 11:15:00,96.416,96.416,96.402,96.411,11200000.0
2007-07-17 11:16:00,96.397,96.399,96.384,96.392,17600000.0
2007-07-17 11:17:00,96.386,96.391,96.372,96.372,54000000.0
2007-07-17 11:18:00,96.368,96.371,96.351,96.367,73600000.0
2007-07-17 11:19:00,96.356,96.37,96.348,96.354,55200000.0
2007-07-17 11:20:00,96.374,96.377,96.368,96.375,35200000.0
2007-07-17 11:21:00,96.388,96.391,96.381,96.381,40000000.0
2007-07-17 11:22:00,96.373,96.39,96.373,96.39,42000000.0
2007-07-17 11:23:00,96.395,96.41,96.394,96.41,51200000.0
2007-07-17 11:24:00,96.415,96.435,96.411,96.435,52200000.0
2007-07-17 11:25:00,96.438,96.445,96.426,96.445,35200000.0
2007-07-17 11:26:00,96.451,96.455,96.445,96.45,27200000.0
2007-07-17 11:27:00,96.456,96.459,96.449,96.449,12800000.0
2007-07-17 11:28:00,96.438,96.456,96.429,96.429,41000000.0
2007-07-17 11:29:00,96.454,96.454,96.432,96.443,11200000.0
2007-07-17 11:30:00,96.452,96.452,96.437,96.437,11200000.0
2007-07-17 11:31:00,96.453,96.454,96.444,96.45,27200000.0
2007-07-17 11:32:00,96.44,96.441,96.433,96.436,35200000.0
2007-07-17 11:33:00,96.448,96.448,96.428,96.428,17600000.0
2007-07-17 11:34:00,96.417,96.417,96.404,96.404,33000000.0
2007-07-17 11:35:00,96.396,96.405,96.393,96.402,17600000.0
2007-07-17 11:36:00,96.41,96.414,96.401,96.405,42600000.0
2007-07-17 11:37:00,96.401,96.405,96.393,96.405,41600000.0
2007-07-17 11:38:00,96.406,96.41,96.398,96.398,27200000.0
2007-07-17 11:39:00,96.404,96.408,96.392,96.392,11200000.0
2007-07-17 11:40:00,96.389,96.389,96.378,96.379,22400000.0
2007-07-17 11:41:00,96.381,96.386,96.379,96.386,37200000.0
2007-07-17 11:42:00,96.392,96.408,96.392,96.408,38400000.0
2007-07-17 11:43:00,96.416,96.416,96.397,96.397,17600000.0
2007-07-17 11:44:00,96.403,96.417,96.402,96.417,58600000.0
2007-07-17 11:45:00,96.427,96.44,96.427,96.437,49600000.0
2007-07-17 11:46:00,96.427,96.432,96.42,96.432,11200000.0
2007-07-17 11:47:00,96.431,96.433,96.427,96.433,55400000.0
2007-07-17 11:48:00,96.413,96.42,96.413,96.415,14400000.0
2007-07-17 11:49:00,96.408,96.416,96.408,96.416,41600000.0
2007-07-17 11:50:00,96.398,96.403,96.397,96.402,43600000.0
2007-07-17 11:51:00,96.414,96.426,96.411,96.426,44200000.0
2007-07-17 11:52:00,96.43,96.43,96.397,96.397,32000000.0
2007-07-17 11:53:00,96.392,96.41,96.392,96.41,35200000.0
2007-07-17 11:54:00,96.41,96.41,96.393,96.393,48400000.0
2007-07-17 11:55:00,96.367,96.369,96.36,96.367,44200000.0
2007-07-17 11:56:00,96.363,96.388,96.363,96.388,64000000.0
2007-07-17 11:57:00,96.397,96.405,96.393,96.398,22400000.0
2007-07-17 11:58:00,96.364,96.379,96.354,96.379,41600000.0
2007-07-17 11:59:00,96.377,96.38,96.369,96.378,51600000.0
2007-07-17 12:00:00,96.38,96.41,96.38,96.406,36800000.0
2007-07-17 12:01:00,96.396,96.404,96.394,96.395,19200000.0
2007-07-17 12:02:00,96.385,96.397,96.385,96.394,12800000.0
2007-07-17 12:03:00,96.396,96.398,96.387,96.396,51200000.0
2007-07-17 12:04:00,96.403,96.406,96.402,96.404,23400000.0
2007-07-17 12:05:00,96.404,96.417,96.404,96.417,28800000.0
2007-07-17 12:06:00,96.416,96.416,96.409,96.412,24000000.0
2007-07-17 12:07:00,96.4,96.419,96.4,96.419,21200000.0
2007-07-17 12:08:00,96.417,96.417,96.408,96.41,12200000.0
2007-07-17 12:09:00,96.418,96.444,96.418,96.444,11200000.0
2007-07-17 12:10:00,96.443,96.447,96.435,96.44,11200000.0
2007-07-17 12:11:00,96.445,96.458,96.445,96.453,27200000.0
2007-07-17 12:12:00,96.454,96.472,96.454,96.472,30400000.0
2007-07-17 12:13:00,96.473,96.473,96.464,96.464,14400000.0
2007-07-17 12:14:00,96.448,96.449,96.431,96.44,16000000.0
2007-07-17 12:15:00,96.433,96.454,96.433,96.437,27600000.0
2007-07-17 12:16:00,96.429,96.43,96.417,96.423,27200000.0
2007-07-17 12:17:00,96.428,96.446,96.428,96.446,43200000.0
2007-07-17 12:18:00,96.452,96.462,96.449,96.458,25600000.0
2007-07-17 12:19:00,96.459,96.47,96.454,96.47,35200000.0
2007-07-17 12:20:00,96.478,96.478,96.466,96.477,36800000.0
2007-07-17 12:21:00,96.476,96.479,96.468,96.474,59200000.0
2007-07-17 12:22:00,96.469,96.486,96.469,96.477,30400000.0
2007-07-17 12:23:00,96.475,96.483,96.473,96.479,32000000.0
2007-07-17 12:24:00,96.451,96.451,96.434,96.444,33000000.0
2007-07-17 12:25:00,96.431,96.452,96.431,96.446,22400000.0
2007-07-17 12:26:00,96.446,96.455,96.442,96.449,30400000.0
2007-07-17 12:27:00,96.454,96.456,96.452,96.453,30400000.0
2007-07-17 12:28:00,96.462,96.463,96.452,96.458,60800000.0
2007-07-17 12:29:00,96.38,96.514,96.373,96.383,114600000.0
2007-07-17 12:30:00,96.462,96.468,96.376,96.468,46400000.0
2007-07-17 12:31:00,96.476,96.482,96.474,96.481,69200000.0
2007-07-17 12:32:00,96.473,96.494,96.473,96.491,28800000.0
2007-07-17 12:33:00,96.508,96.54,96.507,96.54,40000000.0
2007-07-17 12:34:00,96.541,96.541,96.524,96.524,27200000.0
2007-07-17 12:35:00,96.518,96.519,96.505,96.506,25600000.0
2007-07-17 12:36:00,96.527,96.531,96.519,96.527,48000000.0
2007-07-17 12:37:00,96.525,96.525,96.507,96.507,14400000.0
2007-07-17 12:38:00,96.52,96.562,96.52,96.562,14400000.0
2007-07-17 12:39:00,96.567,96.567,96.558,96.563,24000000.0
2007-07-17 12:40:00,96.58,96.586,96.58,96.583,16000000.0
2007-07-17 12:41:00,96.574,96.58,96.571,96.574,22400000.0
2007-07-17 12:42:00,96.552,96.557,96.545,96.545,22400000.0
2007-07-17 12:43:00,96.543,96.554,96.538,96.538,36200000.0
2007-07-17 12:44:00,96.526,96.526,96.511,96.515,22400000.0
2007-07-17 12:45:00,96.513,96.517,96.512,96.512,34600000.0
2007-07-17 12:46:00,96.514,96.523,96.512,96.513,44800000.0
2007-07-17 12:47:00,96.524,96.524,96.504,96.504,8000000.0
2007-07-17 12:48:00,96.487,96.492,96.481,96.492,32000000.0
2007-07-17 12:49:00,96.497,96.53,96.497,96.53,40400000.0
2007-07-17 12:50:00,96.533,96.546,96.532,96.532,16000000.0
2007-07-17 12:51:00,96.545,96.547,96.531,96.547,22400000.0
2007-07-17 12:52:00,96.557,96.557,96.54,96.557,25600000.0
2007-07-17 12:53:00,96.545,96.55,96.545,96.547,11200000.0
2007-07-17 12:54:00,96.551,96.557,96.549,96.549,11200000.0
2007-07-17 12:55:00,96.547,96.553,96.54,96.551,24000000.0
2007-07-17 12:56:00,96.537,96.55,96.524,96.524,12800000.0
2007-07-17 12:57:00,96.541,96.552,96.528,96.552,27200000.0
2007-07-17 12:58:00,96.521,96.542,96.521,96.538,12800000.0
2007-07-17 12:59:00,96.557,96.565,96.552,96.552,14400000.0
2007-07-17 13:00:00,96.563,96.563,96.531,96.533,16000000.0
2007-07-17 13:01:00,96.554,96.559,96.546,96.559,17000000.0
2007-07-17 13:02:00,96.556,96.568,96.556,96.568,12800000.0
2007-07-17 13:03:00,96.561,96.569,96.551,96.551,12800000.0
2007-07-17 13:04:00,96.552,96.552,96.542,96.542,16000000.0
2007-07-17 13:05:00,96.564,96.585,96.564,96.568,12800000.0
2007-07-17 13:06:00,96.564,96.566,96.56,96.561,17600000.0
2007-07-17 13:07:00,96.557,96.561,96.555,96.56,12800000.0
2007-07-17 13:08:00,96.554,96.554,96.542,96.542,32000000.0
2007-07-17 13:09:00,96.543,96.549,96.543,96.543,28800000.0
2007-07-17 13:10:00,96.535,96.545,96.531,96.537,32400000.0
2007-07-17 13:11:00,96.539,96.539,96.517,96.531,19200000.0
2007-07-17 13:12:00,96.537,96.543,96.533,96.539,16000000.0
2007-07-17 13:13:00,96.548,96.548,96.54,96.54,11200000.0
2007-07-17 13:14:00,96.545,96.55,96.542,96.55,11200000.0
2007-07-17 13:15:00,96.533,96.533,96.521,96.521,11200000.0
2007-07-17 13:16:00,96.514,96.522,96.514,96.522,25600000.0
2007-07-17 13:17:00,96.523,96.534,96.523,96.534,12800000.0
2007-07-17 13:18:00,96.535,96.537,96.524,96.526,56000000.0
2007-07-17 13:19:00,96.537,96.537,96.517,96.528,14400000.0
2007-07-17 13:20:00,96.531,96.544,96.529,96.544,12800000.0
2007-07-17 13:21:00,96.548,96.56,96.548,96.559,56000000.0
2007-07-17 13:22:00,96.561,96.569,96.555,96.569,11200000.0
2007-07-17 13:23:00,96.566,96.577,96.565,96.565,12800000.0
2007-07-17 13:24:00,96.554,96.554,96.546,96.546,14400000.0
2007-07-17 13:25:00,96.546,96.55,96.544,96.544,33600000.0
2007-07-17 13:26:00,96.506,96.539,96.506,96.517,24000000.0
2007-07-17 13:27:00,96.543,96.551,96.542,96.551,40000000.0
2007-07-17 13:28:00,96.542,96.55,96.542,96.543,20800000.0
2007-07-17 13:29:00,96.539,96.543,96.534,96.54,21800000.0
2007-07-17 13:30:00,96.541,96.545,96.523,96.523,36800000.0
2007-07-17 13:31:00,96.527,96.537,96.52,96.528,11200000.0
2007-07-17 13:32:00,96.535,96.538,96.527,96.528,17000000.0
2007-07-17 13:33:00,96.531,96.539,96.531,96.535,12800000.0
2007-07-17 13:34:00,96.537,96.548,96.533,96.539,12200000.0
2007-07-17 13:35:00,96.542,96.545,96.534,96.545,12800000.0
2007-07-17 13:36:00,96.564,96.584,96.564,96.584,48000000.0
2007-07-17 13:37:00,96.583,96.593,96.572,96.572,24000000.0
2007-07-17 13:38:00,96.557,96.566,96.557,96.564,28800000.0
2007-07-17 13:39:00,96.583,96.604,96.583,96.597,25600000.0
2007-07-17 13:40:00,96.609,96.609,96.576,96.584,12200000.0
2007-07-17 13:41:00,96.582,96.582,96.558,96.558,16000000.0
2007-07-17 13:42:00,96.549,96.558,96.545,96.547,12800000.0
2007-07-17 13:43:00,96.546,96.546,96.524,96.524,25600000.0
2007-07-17 13:44:00,96.505,96.521,96.505,96.521,28800000.0
2007-07-17 13:45:00,96.516,96.544,96.516,96.544,12800000.0
2007-07-17 13:46:00,96.539,96.548,96.52,96.548,14400000.0
2007-07-17 13:47:00,96.544,96.547,96.536,96.539,27200000.0
2007-07-17 13:48:00,96.543,96.549,96.527,96.527,14400000.0
2007-07-17 13:49:00,96.515,96.515,96.508,96.514,33600000.0
2007-07-17 13:50:00,96.529,96.536,96.525,96.536,33600000.0
2007-07-17 13:51:00,96.541,96.558,96.541,96.547,16000000.0
2007-07-17 13:52:00,96.542,96.557,96.54,96.557,40400000.0
2007-07-17 13:53:00,96.556,96.565,96.553,96.565,36800000.0
2007-07-17 13:54:00,96.567,96.567,96.558,96.558,24000000.0
2007-07-17 13:55:00,96.548,96.554,96.542,96.554,11200000.0
2007-07-17 13:56:00,96.554,96.565,96.554,96.565,14400000.0
2007-07-17 13:57:00,96.57,96.57,96.561,96.567,14400000.0
2007-07-17 13:58:00,96.574,96.574,96.558,96.558,32000000.0
2007-07-17 13:59:00,96.553,96.562,96.553,96.56,47800000.0
2007-07-17 14:00:00,96.566,96.57,96.554,96.57,32000000.0
2007-07-17 14:01:00,96.571,96.577,96.571,96.577,14400000.0
2007-07-17 14:02:00,96.572,96.577,96.568,96.576,28800000.0
2007-07-17 14:03:00,96.57,96.58,96.57,96.573,14400000.0
2007-07-17 14:04:00,96.593,96.6,96.591,96.6,14400000.0
2007-07-17 14:05:00,96.598,96.598,96.583,96.587,25600000.0
2007-07-17 14:06:00,96.578,96.583,96.568,96.568,17600000.0
2007-07-17 14:07:00,96.554,96.57,96.554,96.564,12800000.0
2007-07-17 14:08:00,96.55,96.55,96.535,96.535,24000000.0
2007-07-17 14:09:00,96.545,96.555,96.533,96.555,11200000.0
2007-07-17 14:10:00,96.558,96.558,96.55,96.556,17600000.0
2007-07-17 14:11:00,96.547,96.556,96.536,96.536,12800000.0
2007-07-17 14:12:00,96.535,96.547,96.535,96.547,12800000.0
2007-07-17 14:13:00,96.551,96.556,96.531,96.556,24000000.0
2007-07-17 14:14:00,96.559,96.578,96.559,96.577,20800000.0
2007-07-17 14:15:00,96.569,96.576,96.564,96.576,33600000.0
2007-07-17 14:16:00,96.568,96.568,96.552,96.567,27200000.0
2007-07-17 14:17:00,96.564,96.573,96.557,96.557,11200000.0
2007-07-17 14:18:00,96.567,96.571,96.56,96.564,16000000.0
2007-07-17 14:19:00,96.566,96.568,96.561,96.561,40400000.0
2007-07-17 14:20:00,96.559,96.566,96.559,96.566,14400000.0
2007-07-17 14:21:00,96.568,96.577,96.562,96.562,33600000.0
2007-07-17 14:22:00,96.558,96.558,96.545,96.547,14400000.0
2007-07-17 14:23:00,96.55,96.568,96.55,96.568,17600000.0
2007-07-17 14:24:00,96.57,96.573,96.565,96.573,36800000.0
2007-07-17 14:25:00,96.556,96.562,96.543,96.558,12800000.0
2007-07-17 14:26:00,96.569,96.571,96.561,96.561,19200000.0
2007-07-17 14:27:00,96.564,96.567,96.561,96.563,11200000.0
2007-07-17 14:28:00,96.54,96.545,96.532,96.539,11200000.0
2007-07-17 14:29:00,96.547,96.549,96.525,96.525,12800000.0
2007-07-17 14:30:00,96.525,96.566,96.461,96.536,11200000.0
2007-07-17 14:31:00,96.548,96.586,96.489,96.586,15400000.0
2007-07-17 14:32:00,96.598,96.636,96.598,96.61,12800000.0
2007-07-17 14:33:00,96.593,96.601,96.589,96.596,17000000.0
2007-07-17 14:34:00,96.602,96.641,96.602,96.631,17000000.0
2007-07-17 14:35:00,96.657,96.661,96.623,96.623,11200000.0
2007-07-17 14:36:00,96.62,96.634,96.619,96.627,12800000.0
2007-07-17 14:37:00,96.617,96.617,96.601,96.601,8000000.0
2007-07-17 14:38:00,96.607,96.614,96.598,96.614,10600000.0
2007-07-17 14:39:00,96.605,96.605,96.581,96.591,17600000.0
2007-07-17 14:40:00,96.608,96.615,96.607,96.61,16000000.0
2007-07-17 14:41:00,96.611,96.617,96.601,96.612,11200000.0
2007-07-17 14:42:00,96.62,96.62,96.601,96.603,12800000.0
2007-07-17 14:43:00,96.618,96.631,96.612,96.626,18000000.0
2007-07-17 14:44:00,96.631,96.631,96.615,96.617,12800000.0
2007-07-17 14:45:00,96.596,96.614,96.596,96.597,12200000.0
2007-07-17 14:46:00,96.586,96.598,96.582,96.597,17000000.0
2007-07-17 14:47:00,96.609,96.631,96.609,96.629,12800000.0
2007-07-17 14:48:00,96.608,96.611,96.603,96.608,11200000.0
2007-07-17 14:49:00,96.588,96.621,96.588,96.609,16000000.0
2007-07-17 14:50:00,96.61,96.62,96.605,96.62,12800000.0
2007-07-17 14:51:00,96.611,96.624,96.611,96.624,17600000.0
2007-07-17 14:52:00,96.63,96.64,96.63,96.63,14400000.0
2007-07-17 14:53:00,96.623,96.625,96.617,96.621,11200000.0
2007-07-17 14:54:00,96.627,96.632,96.619,96.629,12800000.0
2007-07-17 14:55:00,96.648,96.657,96.644,96.644,11200000.0
2007-07-17 14:56:00,96.644,96.644,96.632,96.643,11200000.0
2007-07-17 14:57:00,96.64,96.657,96.64,96.657,12800000.0
2007-07-17 14:58:00,96.658,96.663,96.655,96.656,14400000.0
2007-07-17 14:59:00,96.668,96.67,96.658,96.664,12800000.0
2007-07-17 15:00:00,96.696,96.712,96.69,96.71,16000000.0
2007-07-17 15:01:00,96.705,96.709,96.686,96.696,17600000.0
2007-07-17 15:02:00,96.707,96.71,96.696,96.696,11200000.0
2007-07-17 15:03:00,96.707,96.715,96.698,96.699,11200000.0
2007-07-17 15:04:00,96.707,96.724,96.707,96.711,16000000.0
2007-07-17 15:05:00,96.707,96.713,96.702,96.703,12800000.0
2007-07-17 15:06:00,96.679,96.688,96.65,96.65,11200000.0
2007-07-17 15:07:00,96.685,96.685,96.657,96.669,11200000.0
2007-07-17 15:08:00,96.68,96.682,96.671,96.682,11200000.0
2007-07-17 15:09:00,96.679,96.68,96.664,96.68,14400000.0
2007-07-17 15:10:00,96.695,96.703,96.692,96.701,16000000.0
2007-07-17 15:11:00,96.695,96.696,96.685,96.693,12800000.0
2007-07-17 15:12:00,96.703,96.709,96.689,96.702,12800000.0
2007-07-17 15:13:00,96.694,96.696,96.688,96.696,12200000.0
2007-07-17 15:14:00,96.69,96.691,96.679,96.679,16000000.0
2007-07-17 15:15:00,96.689,96.689,96.673,96.682,17600000.0
2007-07-17 15:16:00,96.682,96.682,96.672,96.682,12200000.0
2007-07-17 15:17:00,96.679,96.679,96.673,96.673,14400000.0
2007-07-17 15:18:00,96.67,96.682,96.67,96.678,12800000.0
2007-07-17 15:19:00,96.693,96.7,96.673,96.684,16000000.0
2007-07-17 15:20:00,96.686,96.698,96.685,96.687,16000000.0
2007-07-17 15:21:00,96.684,96.691,96.583,96.68,17600000.0
2007-07-17 15:22:00,96.689,96.689,96.679,96.683,11200000.0
2007-07-17 15:23:00,96.688,96.698,96.679,96.695,11200000.0
2007-07-17 15:24:00,96.683,96.685,96.676,96.682,11200000.0
2007-07-17 15:25:00,96.679,96.681,96.67,96.67,12800000.0
2007-07-17 15:26:00,96.698,96.719,96.698,96.719,14400000.0
2007-07-17 15:27:00,96.713,96.75,96.706,96.74,12800000.0
2007-07-17 15:28:00,96.754,96.755,96.741,96.742,12800000.0
2007-07-17 15:29:00,96.729,96.729,96.717,96.723,18000000.0
2007-07-17 15:30:00,96.725,96.725,96.698,96.699,17600000.0
2007-07-17 15:31:00,96.694,96.707,96.693,96.706,12800000.0
2007-07-17 15:32:00,96.726,96.746,96.726,96.746,11200000.0
2007-07-17 15:33:00,96.751,96.753,96.738,96.738,11200000.0
2007-07-17 15:34:00,96.727,96.732,96.719,96.732,11200000.0
2007-07-17 15:35:00,96.729,96.746,96.729,96.738,12800000.0
2007-07-17 15:36:00,96.738,96.765,96.705,96.765,14400000.0
2007-07-17 15:37:00,96.766,96.767,96.756,96.756,16000000.0
2007-07-17 15:38:00,96.746,96.761,96.744,96.759,16000000.0
2007-07-17 15:39:00,96.738,96.749,96.732,96.749,14400000.0
2007-07-17 15:40:00,96.758,96.758,96.739,96.75,12200000.0
2007-07-17 15:41:00,96.756,96.76,96.739,96.739,16000000.0
2007-07-17 15:42:00,96.732,96.733,96.667,96.732,17600000.0
2007-07-17 15:43:00,96.731,96.731,96.713,96.714,12200000.0
2007-07-17 15:44:00,96.732,96.75,96.732,96.75,12800000.0
2007-07-17 15:45:00,96.749,96.749,96.74,96.743,12800000.0
2007-07-17 15:46:00,96.735,96.741,96.729,96.741,11200000.0
2007-07-17 15:47:00,96.744,96.747,96.742,96.747,11200000.0
2007-07-17 15:48:00,96.746,96.752,96.74,96.747,12800000.0
2007-07-17 15:49:00,96.737,96.751,96.736,96.748,11200000.0
2007-07-17 15:50:00,96.747,96.751,96.742,96.751,14400000.0
2007-07-17 15:51:00,96.739,96.752,96.734,96.752,11200000.0
2007-07-17 15:52:00,96.748,96.748,96.727,96.727,11200000.0
2007-07-17 15:53:00,96.732,96.75,96.732,96.743,12800000.0
2007-07-17 15:54:00,96.738,96.757,96.738,96.757,17600000.0
2007-07-17 15:55:00,96.731,96.748,96.726,96.748,17600000.0
2007-07-17 15:56:00,96.749,96.753,96.735,96.747,11200000.0
2007-07-17 15:57:00,96.762,96.768,96.757,96.757,14400000.0
2007-07-17 15:58:00,96.747,96.755,96.74,96.74,11200000.0
2007-07-17 15:59:00,96.735,96.749,96.735,96.749,11200000.0
2007-07-17 16:00:00,96.738,96.746,96.735,96.739,11200000.0
2007-07-17 16:01:00,96.731,96.732,96.726,96.727,11600000.0
2007-07-17 16:02:00,96.705,96.724,96.705,96.72,17600000.0
2007-07-17 16:03:00,96.722,96.722,96.709,96.709,12800000.0
2007-07-17 16:04:00,96.709,96.709,96.643,96.707,11200000.0
2007-07-17 16:05:00,96.703,96.717,96.702,96.717,14400000.0
2007-07-17 16:06:00,96.707,96.719,96.701,96.719,16000000.0
2007-07-17 16:07:00,96.719,96.736,96.716,96.736,11200000.0
2007-07-17 16:08:00,96.731,96.754,96.731,96.744,11200000.0
2007-07-17 16:09:00,96.743,96.743,96.73,96.736,12200000.0
2007-07-17 16:10:00,96.737,96.747,96.737,96.739,12800000.0
2007-07-17 16:11:00,96.741,96.746,96.723,96.746,11200000.0
2007-07-17 16:12:00,96.748,96.749,96.729,96.742,17600000.0
2007-07-17 16:13:00,96.735,96.745,96.733,96.735,10600000.0
2007-07-17 16:14:00,96.721,96.746,96.719,96.719,14400000.0
2007-07-17 16:15:00,96.688,96.688,96.674,96.674,11200000.0
2007-07-17 16:16:00,96.67,96.673,96.649,96.673,11200000.0
2007-07-17 16:17:00,96.671,96.683,96.663,96.674,17600000.0
2007-07-17 16:18:00,96.654,96.658,96.648,96.655,16400000.0
2007-07-17 16:19:00,96.663,96.663,96.65,96.655,11200000.0
2007-07-17 16:20:00,96.671,96.69,96.671,96.69,11200000.0
2007-07-17 16:21:00,96.687,96.703,96.687,96.699,11200000.0
2007-07-17 16:22:00,96.693,96.694,96.683,96.684,11200000.0
2007-07-17 16:23:00,96.7,96.701,96.689,96.69,12200000.0
2007-07-17 16:24:00,96.688,96.702,96.688,96.7,11200000.0
2007-07-17 16:25:00,96.698,96.721,96.698,96.721,12800000.0
2007-07-17 16:26:00,96.723,96.755,96.723,96.755,12800000.0
2007-07-17 16:27:00,96.741,96.741,96.719,96.719,17600000.0
2007-07-17 16:28:00,96.713,96.719,96.707,96.719,10600000.0
2007-07-17 16:29:00,96.716,96.724,96.706,96.706,14400000.0
2007-07-17 16:30:00,96.7,96.708,96.687,96.701,14400000.0
2007-07-17 16:31:00,96.705,96.705,96.691,96.691,14400000.0
2007-07-17 16:32:00,96.673,96.689,96.666,96.676,11200000.0
2007-07-17 16:33:00,96.695,96.702,96.691,96.696,14400000.0
2007-07-17 16:34:00,96.692,96.703,96.682,96.694,17600000.0
2007-07-17 16:35:00,96.696,96.696,96.676,96.676,12800000.0
2007-07-17 16:36:00,96.704,96.724,96.7,96.724,11200000.0
2007-07-17 16:37:00,96.707,96.708,96.696,96.698,12800000.0
2007-07-17 16:38:00,96.701,96.713,96.701,96.711,14400000.0
2007-07-17 16:39:00,96.705,96.71,96.699,96.71,12800000.0
2007-07-17 16:40:00,96.718,96.729,96.717,96.729,17600000.0
2007-07-17 16:41:00,96.746,96.746,96.731,96.738,12800000.0
2007-07-17 16:42:00,96.746,96.752,96.739,96.746,11200000.0
2007-07-17 16:43:00,96.751,96.751,96.745,96.747,12800000.0
2007-07-17 16:44:00,96.745,96.754,96.74,96.753,11200000.0
2007-07-17 16:45:00,96.749,96.749,96.731,96.731,11200000.0
2007-07-17 16:46:00,96.739,96.745,96.719,96.739,14400000.0
2007-07-17 16:47:00,96.71,96.726,96.71,96.723,17000000.0
2007-07-17 16:48:00,96.726,96.726,96.711,96.719,11200000.0
2007-07-17 16:49:00,96.728,96.752,96.728,96.752,12800000.0
2007-07-17 16:50:00,96.779,96.797,96.779,96.793,17600000.0
2007-07-17 16:51:00,96.782,96.787,96.701,96.701,11200000.0
2007-07-17 16:52:00,96.766,96.773,96.75,96.773,17000000.0
2007-07-17 16:53:00,96.78,96.783,96.773,96.783,17600000.0
2007-07-17 16:54:00,96.778,96.783,96.766,96.783,17600000.0
2007-07-17 16:55:00,96.78,96.78,96.758,96.763,14400000.0
2007-07-17 16:56:00,96.783,96.786,96.77,96.771,12800000.0
2007-07-17 16:57:00,96.769,96.804,96.768,96.804,16000000.0
2007-07-17 16:58:00,96.795,96.795,96.77,96.772,12800000.0
2007-07-17 16:59:00,96.773,96.777,96.764,96.764,12800000.0
2007-07-17 17:00:00,96.76,96.802,96.76,96.8,11200000.0
2007-07-17 17:01:00,96.797,96.812,96.718,96.812,12800000.0
2007-07-17 17:02:00,96.806,96.806,96.785,96.786,16000000.0
2007-07-17 17:03:00,96.783,96.794,96.783,96.794,17600000.0
2007-07-17 17:04:00,96.786,96.795,96.78,96.795,11200000.0
2007-07-17 17:05:00,96.798,96.798,96.782,96.789,17600000.0
2007-07-17 17:06:00,96.779,96.789,96.753,96.789,11200000.0
2007-07-17 17:07:00,96.791,96.806,96.79,96.806,11200000.0
2007-07-17 17:08:00,96.791,96.791,96.771,96.771,17600000.0
2007-07-17 17:09:00,96.756,96.786,96.756,96.784,16400000.0
2007-07-17 17:10:00,96.798,96.807,96.792,96.792,11200000.0
2007-07-17 17:11:00,96.784,96.784,96.766,96.766,12800000.0
2007-07-17 17:12:00,96.764,96.764,96.743,96.754,12800000.0
2007-07-17 17:13:00,96.737,96.737,96.728,96.731,12800000.0
2007-07-17 17:14:00,96.729,96.729,96.69,96.69,12800000.0
2007-07-17 17:15:00,96.696,96.713,96.696,96.713,12800000.0
2007-07-17 17:16:00,96.711,96.711,96.687,96.687,11200000.0
2007-07-17 17:17:00,96.702,96.713,96.694,96.713,11200000.0
2007-07-17 17:18:00,96.708,96.708,96.69,96.69,12800000.0
2007-07-17 17:19:00,96.691,96.726,96.691,96.726,16000000.0
2007-07-17 17:20:00,96.74,96.752,96.739,96.752,11200000.0
2007-07-17 17:21:00,96.756,96.756,96.718,96.719,12800000.0
2007-07-17 17:22:00,96.709,96.717,96.628,96.717,10600000.0
2007-07-17 17:23:00,96.724,96.725,96.716,96.724,11200000.0
2007-07-17 17:24:00,96.725,96.725,96.712,96.715,11200000.0
2007-07-17 17:25:00,96.711,96.711,96.699,96.705,11200000.0
2007-07-17 17:26:00,96.724,96.738,96.724,96.733,11200000.0
2007-07-17 17:27:00,96.737,96.742,96.726,96.726,17600000.0
2007-07-17 17:28:00,96.738,96.741,96.726,96.74,12800000.0
2007-07-17 17:29:00,96.728,96.732,96.708,96.708,12800000.0
2007-07-17 17:30:00,96.72,96.733,96.72,96.729,11600000.0
2007-07-17 17:31:00,96.736,96.747,96.736,96.744,12800000.0
2007-07-17 17:32:00,96.745,96.753,96.745,96.745,11200000.0
2007-07-17 17:33:00,96.749,96.752,96.74,96.74,12800000.0
2007-07-17 17:34:00,96.742,96.744,96.73,96.739,11200000.0
2007-07-17 17:35:00,96.726,96.733,96.725,96.725,12800000.0
2007-07-17 17:36:00,96.735,96.735,96.724,96.73,11200000.0
2007-07-17 17:37:00,96.729,96.74,96.723,96.726,11200000.0
2007-07-17 17:38:00,96.732,96.732,96.711,96.711,16000000.0
2007-07-17 17:39:00,96.724,96.736,96.724,96.732,17600000.0
2007-07-17 17:40:00,96.728,96.732,96.724,96.732,11200000.0
2007-07-17 17:41:00,96.742,96.742,96.708,96.721,11200000.0
2007-07-17 17:42:00,96.722,96.733,96.722,96.727,11200000.0
2007-07-17 17:43:00,96.73,96.744,96.728,96.744,12800000.0
2007-07-17 17:44:00,96.751,96.758,96.751,96.751,12800000.0
2007-07-17 17:45:00,96.753,96.753,96.739,96.739,11200000.0
2007-07-17 17:46:00,96.733,96.749,96.733,96.744,12800000.0
2007-07-17 17:47:00,96.74,96.751,96.733,96.751,12800000.0
2007-07-17 17:48:00,96.748,96.748,96.733,96.733,11200000.0
2007-07-17 17:49:00,96.73,96.73,96.72,96.727,17600000.0
2007-07-17 17:50:00,96.733,96.74,96.727,96.737,12800000.0
2007-07-17 17:51:00,96.751,96.751,96.736,96.743,11600000.0
2007-07-17 17:52:00,96.749,96.757,96.735,96.757,12800000.0
2007-07-17 17:53:00,96.76,96.768,96.757,96.757,16000000.0
2007-07-17 17:54:00,96.779,96.793,96.779,96.785,14400000.0
2007-07-17 17:55:00,96.779,96.779,96.67,96.759,10600000.0
2007-07-17 17:56:00,96.756,96.756,96.743,96.751,11200000.0
2007-07-17 17:57:00,96.751,96.756,96.739,96.756,16000000.0
2007-07-17 17:58:00,96.757,96.769,96.75,96.75,12800000.0
2007-07-17 17:59:00,96.757,96.757,96.735,96.736,11200000.0
2007-07-17 18:00:00,96.742,96.779,96.742,96.779,17600000.0
2007-07-17 18:01:00,96.773,96.773,96.661,96.771,17600000.0
2007-07-17 18:02:00,96.78,96.785,96.777,96.78,17600000.0
2007-07-17 18:03:00,96.761,96.771,96.759,96.771,14400000.0
2007-07-17 18:04:00,96.773,96.787,96.773,96.787,11200000.0
2007-07-17 18:05:00,96.755,96.775,96.755,96.77,11200000.0
2007-07-17 18:06:00,96.785,96.785,96.752,96.752,12800000.0
2007-07-17 18:07:00,96.78,96.781,96.77,96.776,11200000.0
2007-07-17 18:08:00,96.78,96.786,96.778,96.778,16000000.0
2007-07-17 18:09:00,96.781,96.781,96.767,96.767,16000000.0
2007-07-17 18:10:00,96.775,96.776,96.764,96.767,12800000.0
2007-07-17 18:11:00,96.779,96.803,96.779,96.803,11200000.0
2007-07-17 18:12:00,96.806,96.807,96.798,96.801,12800000.0
2007-07-17 18:13:00,96.811,96.814,96.801,96.806,10600000.0
2007-07-17 18:14:00,96.798,96.804,96.786,96.787,12800000.0
2007-07-17 18:15:00,96.762,96.781,96.762,96.778,12800000.0
2007-07-17 18:16:00,96.768,96.773,96.766,96.769,12800000.0
2007-07-17 18:17:00,96.772,96.772,96.76,96.763,16000000.0
2007-07-17 18:18:00,96.76,96.766,96.737,96.737,11200000.0
2007-07-17 18:19:00,96.766,96.788,96.755,96.783,14400000.0
2007-07-17 18:20:00,96.779,96.78,96.773,96.773,12800000.0
2007-07-17 18:21:00,96.76,96.764,96.751,96.759,11200000.0
2007-07-17 18:22:00,96.774,96.777,96.712,96.774,15400000.0
2007-07-17 18:23:00,96.767,96.783,96.764,96.765,16000000.0
2007-07-17 18:24:00,96.763,96.763,96.75,96.753,12800000.0
2007-07-17 18:25:00,96.779,96.793,96.779,96.791,11200000.0
2007-07-17 18:26:00,96.805,96.809,96.8,96.807,12800000.0
2007-07-17 18:27:00,96.794,96.821,96.779,96.817,14400000.0
2007-07-17 18:28:00,96.808,96.808,96.8,96.8,12800000.0
2007-07-17 18:29:00,96.774,96.776,96.77,96.772,13200000.0
2007-07-17 18:30:00,96.768,96.77,96.767,96.768,11200000.0
2007-07-17 18:31:00,96.77,96.79,96.77,96.79,12800000.0
2007-07-17 18:32:00,96.817,96.819,96.8,96.8,11200000.0
2007-07-17 18:33:00,96.8,96.8,96.785,96.789,11200000.0
2007-07-17 18:34:00,96.79,96.8,96.79,96.793,12800000.0
2007-07-17 18:35:00,96.791,96.792,96.78,96.789,12800000.0
2007-07-17 18:36:00,96.781,96.781,96.76,96.762,12800000.0
2007-07-17 18:37:00,96.768,96.777,96.764,96.769,17600000.0
2007-07-17 18:38:00,96.755,96.76,96.751,96.76,11200000.0
2007-07-17 18:39:00,96.763,96.768,96.751,96.754,16000000.0
2007-07-17 18:40:00,96.754,96.776,96.754,96.776,13200000.0
2007-07-17 18:41:00,96.797,96.829,96.797,96.829,14400000.0
2007-07-17 18:42:00,96.799,96.799,96.79,96.799,11200000.0
2007-07-17 18:43:00,96.795,96.798,96.783,96.783,12800000.0
2007-07-17 18:44:00,96.785,96.793,96.781,96.789,11200000.0
2007-07-17 18:45:00,96.777,96.784,96.773,96.774,11200000.0
2007-07-17 18:46:00,96.782,96.789,96.773,96.773,11200000.0
2007-07-17 18:47:00,96.773,96.783,96.764,96.764,12800000.0
2007-07-17 18:48:00,96.785,96.785,96.772,96.775,12800000.0
2007-07-17 18:49:00,96.774,96.785,96.774,96.785,12200000.0
2007-07-17 18:50:00,96.783,96.783,96.764,96.772,17600000.0
2007-07-17 18:51:00,96.763,96.776,96.748,96.763,12200000.0
2007-07-17 18:52:00,96.773,96.782,96.772,96.782,12800000.0
2007-07-17 18:53:00,96.76,96.773,96.76,96.769,12800000.0
2007-07-17 18:54:00,96.772,96.777,96.768,96.772,11200000.0
2007-07-17 18:55:00,96.778,96.778,96.762,96.762,11200000.0
2007-07-17 18:56:00,96.766,96.784,96.765,96.77,16000000.0
2007-07-17 18:57:00,96.775,96.775,96.751,96.756,11200000.0
2007-07-17 18:58:00,96.742,96.752,96.741,96.752,11200000.0
2007-07-17 18:59:00,96.768,96.768,96.752,96.752,17600000.0
2007-07-17 19:00:00,96.735,96.743,96.734,96.741,12800000.0
2007-07-17 19:01:00,96.715,96.753,96.715,96.753,16000000.0
2007-07-17 19:02:00,96.775,96.775,96.766,96.766,11200000.0
2007-07-17 19:03:00,96.758,96.761,96.756,96.756,11200000.0
2007-07-17 19:04:00,96.738,96.751,96.732,96.74,16000000.0
2007-07-17 19:05:00,96.754,96.772,96.754,96.768,14400000.0
2007-07-17 19:06:00,96.762,96.767,96.755,96.767,16000000.0
2007-07-17 19:07:00,96.744,96.745,96.732,96.744,11200000.0
2007-07-17 19:08:00,96.734,96.744,96.721,96.727,17600000.0
2007-07-17 19:09:00,96.736,96.738,96.7,96.738,12800000.0
2007-07-17 19:10:00,96.734,96.745,96.717,96.738,17600000.0
2007-07-17 19:11:00,96.744,96.75,96.736,96.736,12800000.0
2007-07-17 19:12:00,96.741,96.753,96.739,96.752,11200000.0
2007-07-17 19:13:00,96.734,96.739,96.727,96.727,11200000.0
2007-07-17 19:14:00,96.733,96.745,96.73,96.73,16000000.0
2007-07-17 19:15:00,96.764,96.767,96.758,96.765,12800000.0
2007-07-17 19:16:00,96.779,96.779,96.754,96.754,12800000.0
2007-07-17 19:17:00,96.77,96.772,96.763,96.772,12800000.0
2007-07-17 19:18:00,96.769,96.769,96.755,96.755,17000000.0
2007-07-17 19:19:00,96.759,96.772,96.759,96.772,16000000.0
2007-07-17 19:20:00,96.772,96.772,96.743,96.743,16000000.0
2007-07-17 19:21:00,96.755,96.762,96.754,96.756,11200000.0
2007-07-17 19:22:00,96.758,96.762,96.752,96.762,11200000.0
2007-07-17 19:23:00,96.758,96.758,96.734,96.734,17600000.0
2007-07-17 19:24:00,96.744,96.76,96.744,96.757,17600000.0
2007-07-17 19:25:00,96.756,96.756,96.745,96.748,17000000.0
2007-07-17 19:26:00,96.738,96.741,96.719,96.719,11200000.0
2007-07-17 19:27:00,96.718,96.728,96.706,96.706,11200000.0
2007-07-17 19:28:00,96.705,96.705,96.69,96.69,12800000.0
2007-07-17 19:29:00,96.688,96.717,96.688,96.716,11200000.0
2007-07-17 19:30:00,96.714,96.72,96.71,96.72,13800000.0
2007-07-17 19:31:00,96.724,96.737,96.715,96.737,10600000.0
2007-07-17 19:32:00,96.731,96.731,96.712,96.712,12800000.0
2007-07-17 19:33:00,96.726,96.728,96.717,96.724,12800000.0
2007-07-17 19:34:00,96.705,96.711,96.69,96.69,12800000.0
2007-07-17 19:35:00,96.73,96.738,96.726,96.726,17600000.0
2007-07-17 19:36:00,96.716,96.716,96.705,96.706,11200000.0
2007-07-17 19:37:00,96.711,96.711,96.695,96.695,11600000.0
2007-07-17 19:38:00,96.7,96.727,96.7,96.721,17600000.0
2007-07-17 19:39:00,96.72,96.722,96.707,96.722,16400000.0
2007-07-17 19:40:00,96.734,96.755,96.733,96.747,14400000.0
2007-07-17 19:41:00,96.746,96.752,96.744,96.746,9600000.0
2007-07-17 19:42:00,96.758,96.769,96.745,96.754,12800000.0
2007-07-17 19:43:00,96.741,96.75,96.728,96.75,11600000.0
2007-07-17 19:44:00,96.751,96.768,96.748,96.76,16000000.0
2007-07-17 19:46:00,96.742,96.743,96.733,96.738,11200000.0
2007-07-17 19:47:00,96.748,96.767,96.748,96.753,16000000.0
2007-07-17 19:48:00,96.76,96.762,96.752,96.761,11200000.0
2007-07-17 19:49:00,96.753,96.753,96.732,96.732,12800000.0
2007-07-17 19:50:00,96.721,96.752,96.721,96.743,12800000.0
2007-07-17 19:51:00,96.752,96.76,96.75,96.76,17600000.0
2007-07-17 19:52:00,96.763,96.765,96.755,96.765,11200000.0
2007-07-17 19:53:00,96.765,96.765,96.753,96.758,12800000.0
2007-07-17 19:54:00,96.757,96.762,96.753,96.761,14400000.0
2007-07-17 19:55:00,96.763,96.763,96.745,96.757,17600000.0
2007-07-17 19:56:00,96.756,96.783,96.75,96.783,11200000.0
2007-07-17 19:57:00,96.756,96.764,96.756,96.764,12800000.0
2007-07-17 19:58:00,96.765,96.775,96.764,96.766,14400000.0
2007-07-17 19:59:00,96.775,96.785,96.765,96.782,13800000.0
2007-07-17 20:00:00,96.767,96.773,96.767,96.773,12800000.0
2007-07-17 20:01:00,96.767,96.77,96.761,96.767,11200000.0
2007-07-17 20:02:00,96.762,96.767,96.755,96.755,11200000.0
2007-07-17 20:03:00,96.758,96.78,96.758,96.78,16000000.0
2007-07-17 20:04:00,96.763,96.763,96.744,96.761,12800000.0
2007-07-17 20:05:00,96.755,96.761,96.753,96.758,12800000.0
2007-07-17 20:06:00,96.768,96.772,96.764,96.765,12800000.0
2007-07-17 20:07:00,96.757,96.767,96.757,96.767,8000000.0
2007-07-17 20:08:00,96.763,96.763,96.726,96.738,12800000.0
2007-07-17 20:09:00,96.748,96.748,96.732,96.743,16000000.0
2007-07-17 20:10:00,96.757,96.757,96.736,96.741,17600000.0
2007-07-17 20:11:00,96.744,96.756,96.744,96.756,14800000.0
2007-07-17 20:12:00,96.76,96.776,96.759,96.774,14400000.0
2007-07-17 20:13:00,96.784,96.784,96.777,96.781,11200000.0
2007-07-17 20:14:00,96.775,96.781,96.775,96.781,11200000.0
2007-07-17 20:15:00,96.786,96.786,96.778,96.783,11200000.0
2007-07-17 20:16:00,96.785,96.793,96.785,96.789,13200000.0
2007-07-17 20:17:00,96.79,96.803,96.77,96.803,12800000.0
2007-07-17 20:18:00,96.794,96.802,96.79,96.792,12800000.0
2007-07-17 20:19:00,96.789,96.791,96.783,96.785,11200000.0
2007-07-17 20:20:00,96.786,96.792,96.785,96.79,11200000.0
2007-07-17 20:21:00,96.786,96.791,96.786,96.791,12800000.0
2007-07-17 20:22:00,96.796,96.802,96.796,96.802,11200000.0
2007-07-17 20:23:00,96.801,96.808,96.779,96.779,11200000.0
2007-07-17 20:24:00,96.81,96.81,96.791,96.791,16000000.0
2007-07-17 20:25:00,96.778,96.797,96.776,96.797,12800000.0
2007-07-17 20:26:00,96.792,96.798,96.792,96.794,11200000.0
2007-07-17 20:27:00,96.785,96.788,96.772,96.781,17600000.0
2007-07-17 20:28:00,96.767,96.776,96.766,96.766,17600000.0
2007-07-17 20:29:00,96.766,96.771,96.765,96.766,11200000.0
2007-07-17 20:30:00,96.765,96.775,96.761,96.775,11200000.0
2007-07-17 20:31:00,96.78,96.784,96.778,96.784,14400000.0
2007-07-17 20:32:00,96.787,96.792,96.778,96.789,16000000.0
2007-07-17 20:33:00,96.792,96.792,96.774,96.78,16000000.0
2007-07-17 20:34:00,96.784,96.789,96.774,96.786,16000000.0
2007-07-17 20:35:00,96.782,96.787,96.774,96.774,14400000.0
2007-07-17 20:36:00,96.78,96.78,96.767,96.769,11200000.0
2007-07-17 20:37:00,96.75,96.756,96.736,96.744,17000000.0
2007-07-17 20:38:00,96.77,96.778,96.757,96.759,11600000.0
2007-07-17 20:39:00,96.747,96.747,96.73,96.736,16000000.0
2007-07-17 20:40:00,96.745,96.745,96.739,96.739,13200000.0
2007-07-17 20:41:00,96.712,96.728,96.712,96.728,17000000.0
2007-07-17 20:42:00,96.733,96.733,96.719,96.73,12800000.0
2007-07-17 20:43:00,96.733,96.733,96.728,96.732,11200000.0
2007-07-17 20:44:00,96.724,96.734,96.722,96.722,11200000.0
2007-07-17 20:45:00,96.734,96.743,96.725,96.725,11200000.0
2007-07-17 20:46:00,96.73,96.74,96.73,96.74,12800000.0
2007-07-17 20:47:00,96.727,96.732,96.664,96.732,11200000.0
2007-07-17 20:48:00,96.739,96.75,96.738,96.75,12800000.0
2007-07-17 20:49:00,96.746,96.752,96.739,96.752,12800000.0
2007-07-17 20:50:00,96.749,96.75,96.744,96.744,12800000.0
2007-07-17 20:51:00,96.747,96.759,96.745,96.754,16000000.0
2007-07-17 20:52:00,96.76,96.763,96.756,96.762,11200000.0
2007-07-17 20:53:00,96.742,96.743,96.722,96.733,12800000.0
2007-07-17 20:54:00,96.76,96.765,96.746,96.765,11200000.0
2007-07-17 20:55:00,96.759,96.764,96.757,96.757,12800000.0
2007-07-17 20:56:00,96.75,96.767,96.75,96.767,12800000.0
2007-07-17 20:57:00,96.768,96.783,96.768,96.783,12800000.0
2007-07-17 20:58:00,96.789,96.791,96.783,96.79,17600000.0
2007-07-17 20:59:00,96.761,96.785,96.759,96.78,16000000.0
2007-07-17 21:00:00,96.739,96.77,96.728,96.767,12800000.0
2007-07-17 21:01:00,96.775,96.788,96.766,96.788,12800000.0
2007-07-17 21:02:00,96.784,96.784,96.774,96.78,14400000.0
2007-07-17 21:03:00,96.78,96.794,96.78,96.794,11200000.0
2007-07-17 21:04:00,96.785,96.792,96.783,96.787,11200000.0
2007-07-17 21:05:00,96.781,96.784,96.766,96.768,13800000.0
2007-07-17 21:06:00,96.765,96.773,96.757,96.757,17600000.0
2007-07-17 21:07:00,96.763,96.767,96.755,96.755,12800000.0
2007-07-17 21:08:00,96.757,96.767,96.737,96.752,12800000.0
2007-07-17 21:09:00,96.759,96.772,96.759,96.759,14400000.0
2007-07-17 21:10:00,96.762,96.762,96.73,96.744,12800000.0
2007-07-17 21:11:00,96.75,96.759,96.75,96.758,8000000.0
2007-07-17 21:12:00,96.738,96.769,96.73,96.769,12800000.0
2007-07-17 21:13:00,96.76,96.763,96.76,96.763,12800000.0
2007-07-17 21:14:00,96.755,96.773,96.747,96.757,17000000.0
2007-07-17 21:16:00,96.755,96.759,96.75,96.75,12800000.0
2007-07-17 21:17:00,96.76,96.76,96.748,96.76,12800000.0
2007-07-17 21:18:00,96.75,96.753,96.745,96.752,12800000.0
2007-07-17 21:19:00,96.762,96.762,96.75,96.75,12800000.0
2007-07-17 21:20:00,96.76,96.767,96.758,96.765,12800000.0
2007-07-17 21:21:00,96.75,96.759,96.75,96.755,16000000.0
2007-07-17 21:22:00,96.74,96.743,96.738,96.743,12800000.0
2007-07-17 21:23:00,96.75,96.759,96.745,96.753,14400000.0
2007-07-17 21:24:00,96.759,96.764,96.752,96.762,12800000.0
2007-07-17 21:25:00,96.767,96.776,96.758,96.758,12800000.0
2007-07-17 21:26:00,96.781,96.783,96.764,96.774,17600000.0
2007-07-17 21:27:00,96.768,96.777,96.761,96.771,12800000.0
2007-07-17 21:28:00,96.748,96.752,96.742,96.752,12800000.0
2007-07-17 21:29:00,96.732,96.762,96.725,96.762,10600000.0
2007-07-17 21:30:00,96.768,96.768,96.74,96.74,11200000.0
2007-07-17 21:31:00,96.756,96.764,96.756,96.759,8000000.0
2007-07-17 21:32:00,96.755,96.755,96.738,96.752,8000000.0
2007-07-17 21:33:00,96.748,96.761,96.744,96.761,12800000.0
2007-07-17 21:34:00,96.76,96.763,96.754,96.757,11200000.0
2007-07-17 21:35:00,96.753,96.753,96.732,96.741,7400000.0
2007-07-17 21:36:00,96.71,96.741,96.708,96.736,17600000.0
2007-07-17 21:37:00,96.731,96.736,96.708,96.736,12800000.0
2007-07-17 21:38:00,96.734,96.741,96.732,96.732,12800000.0
2007-07-17 21:40:00,96.731,96.731,96.722,96.723,12800000.0
2007-07-17 21:41:00,96.72,96.723,96.708,96.708,11200000.0
2007-07-17 21:42:00,96.697,96.719,96.689,96.714,12200000.0
2007-07-17 21:43:00,96.705,96.717,96.705,96.71,17600000.0
2007-07-17 21:44:00,96.716,96.716,96.711,96.711,8000000.0
2007-07-17 21:45:00,96.702,96.72,96.702,96.714,12200000.0
2007-07-17 21:46:00,96.697,96.717,96.684,96.717,12800000.0
2007-07-17 21:47:00,96.711,96.711,96.697,96.711,11200000.0
2007-07-17 21:48:00,96.709,96.76,96.709,96.76,17600000.0
2007-07-17 21:49:00,96.707,96.733,96.634,96.718,11200000.0
2007-07-17 21:50:00,96.727,96.735,96.726,96.735,11200000.0
2007-07-17 21:51:00,96.725,96.725,96.701,96.701,11600000.0
2007-07-17 21:52:00,96.71,96.723,96.707,96.723,11200000.0
2007-07-17 21:53:00,96.729,96.729,96.715,96.721,18000000.0
2007-07-17 21:54:00,96.723,96.723,96.711,96.716,13800000.0
2007-07-17 21:55:00,96.728,96.728,96.716,96.718,16000000.0
2007-07-17 21:56:00,96.714,96.718,96.712,96.712,12800000.0
2007-07-17 21:57:00,96.697,96.712,96.697,96.706,8000000.0
2007-07-17 21:58:00,96.708,96.708,96.678,96.693,11200000.0
2007-07-17 21:59:00,96.687,96.688,96.685,96.688,8000000.0
2007-07-17 22:00:00,96.678,96.691,96.67,96.691,12800000.0
2007-07-17 22:01:00,96.714,96.752,96.625,96.625,12800000.0
2007-07-17 22:02:00,96.701,96.706,96.701,96.705,12800000.0
2007-07-17 22:03:00,96.715,96.719,96.689,96.714,12800000.0
2007-07-17 22:04:00,96.706,96.713,96.647,96.647,10600000.0
2007-07-17 22:05:00,96.705,96.725,96.697,96.725,11200000.0
2007-07-17 22:06:00,96.711,96.738,96.711,96.735,17600000.0
2007-07-17 22:07:00,96.738,96.763,96.738,96.763,12800000.0
2007-07-17 22:08:00,96.759,96.759,96.743,96.75,11200000.0
2007-07-17 22:09:00,96.712,96.747,96.712,96.747,11200000.0
2007-07-17 22:10:00,96.737,96.74,96.732,96.736,18000000.0
2007-07-17 22:11:00,96.73,96.73,96.713,96.713,8000000.0
2007-07-17 22:12:00,96.712,96.715,96.695,96.695,11200000.0
2007-07-17 22:13:00,96.707,96.707,96.691,96.702,17600000.0
2007-07-17 22:14:00,96.691,96.695,96.69,96.69,16000000.0
2007-07-17 22:15:00,96.697,96.704,96.691,96.704,11200000.0
2007-07-17 22:16:00,96.696,96.705,96.696,96.702,12800000.0
2007-07-17 22:17:00,96.696,96.706,96.696,96.696,11200000.0
2007-07-17 22:18:00,96.678,96.702,96.678,96.695,12800000.0
2007-07-17 22:19:00,96.7,96.707,96.699,96.707,14400000.0
2007-07-17 22:20:00,96.702,96.702,96.667,96.667,11200000.0
2007-07-17 22:21:00,96.652,96.658,96.652,96.658,16000000.0
2007-07-17 22:22:00,96.654,96.654,96.643,96.645,10600000.0
2007-07-17 22:23:00,96.641,96.641,96.622,96.622,12800000.0
2007-07-17 22:24:00,96.619,96.64,96.619,96.633,12800000.0
2007-07-17 22:25:00,96.624,96.632,96.612,96.631,12800000.0
2007-07-17 22:26:00,96.624,96.624,96.605,96.605,11200000.0
2007-07-17 22:27:00,96.617,96.617,96.595,96.599,12800000.0
2007-07-17 22:28:00,96.612,96.612,96.595,96.595,17600000.0
2007-07-17 22:29:00,96.605,96.608,96.59,96.596,16000000.0
2007-07-17 22:30:00,96.594,96.602,96.593,96.593,11200000.0
2007-07-17 22:31:00,96.581,96.581,96.57,96.574,11200000.0
2007-07-17 22:32:00,96.58,96.589,96.577,96.577,12800000.0
2007-07-17 22:33:00,96.578,96.578,96.563,96.575,12800000.0
2007-07-17 22:34:00,96.537,96.537,96.485,96.485,12800000.0
2007-07-17 22:35:00,96.471,96.518,96.471,96.518,12200000.0
2007-07-17 22:36:00,96.523,96.527,96.508,96.508,12800000.0
2007-07-17 22:37:00,96.515,96.541,96.515,96.529,12800000.0
2007-07-17 22:38:00,96.539,96.539,96.524,96.532,12200000.0
2007-07-17 22:39:00,96.536,96.568,96.536,96.563,11200000.0
2007-07-17 22:40:00,96.587,96.606,96.587,96.602,16000000.0
2007-07-17 22:41:00,96.619,96.633,96.609,96.633,8000000.0
2007-07-17 22:42:00,96.631,96.631,96.621,96.621,11200000.0
2007-07-17 22:43:00,96.623,96.623,96.559,96.617,16000000.0
2007-07-17 22:44:00,96.608,96.616,96.592,96.606,16000000.0
2007-07-17 22:45:00,96.58,96.604,96.58,96.604,14400000.0
2007-07-17 22:46:00,96.621,96.621,96.606,96.607,12800000.0
2007-07-17 22:47:00,96.601,96.615,96.601,96.604,12800000.0
2007-07-17 22:48:00,96.593,96.593,96.548,96.548,12800000.0
2007-07-17 22:49:00,96.56,96.56,96.547,96.55,9600000.0
2007-07-17 22:50:00,96.523,96.523,96.426,96.426,17600000.0
2007-07-17 22:51:00,96.293,96.539,96.293,96.539,11200000.0
2007-07-17 22:52:00,96.575,96.591,96.568,96.568,14400000.0
2007-07-17 22:53:00,96.498,96.525,96.348,96.525,11200000.0
2007-07-17 22:54:00,96.553,96.566,96.55,96.558,11200000.0
2007-07-17 22:55:00,96.582,96.586,96.575,96.586,8000000.0
2007-07-17 22:56:00,96.59,96.603,96.585,96.588,12800000.0
2007-07-17 22:57:00,96.601,96.605,96.593,96.593,14400000.0
2007-07-17 22:58:00,96.582,96.585,96.574,96.582,14800000.0
2007-07-17 22:59:00,96.579,96.579,96.571,96.571,11200000.0
2007-07-17 23:00:00,96.586,96.596,96.586,96.596,12800000.0
2007-07-17 23:01:00,96.578,96.578,96.57,96.576,8000000.0
2007-07-17 23:02:00,96.576,96.576,96.567,96.567,12800000.0
2007-07-17 23:03:00,96.56,96.561,96.548,96.551,17600000.0
2007-07-17 23:04:00,96.557,96.557,96.551,96.551,11200000.0
2007-07-17 23:05:00,96.545,96.545,96.531,96.531,12800000.0
2007-07-17 23:06:00,96.543,96.56,96.543,96.56,17600000.0
2007-07-17 23:07:00,96.557,96.557,96.54,96.54,11200000.0
2007-07-17 23:08:00,96.542,96.548,96.447,96.548,8000000.0
2007-07-17 23:09:00,96.552,96.571,96.55,96.567,11200000.0
2007-07-17 23:10:00,96.566,96.566,96.546,96.546,11200000.0
2007-07-17 23:11:00,96.554,96.567,96.554,96.564,12800000.0
2007-07-17 23:12:00,96.552,96.564,96.544,96.549,13800000.0
2007-07-17 23:13:00,96.574,96.58,96.573,96.575,13800000.0
2007-07-17 23:14:00,96.578,96.586,96.577,96.586,17600000.0
2007-07-17 23:15:00,96.592,96.602,96.573,96.573,9600000.0
2007-07-17 23:16:00,96.6,96.61,96.59,96.61,12800000.0
2007-07-17 23:17:00,96.607,96.607,96.593,96.599,11200000.0
2007-07-17 23:18:00,96.604,96.609,96.591,96.602,11200000.0
2007-07-17 23:19:00,96.602,96.604,96.598,96.598,11200000.0
2007-07-17 23:20:00,96.593,96.597,96.574,96.584,12800000.0
2007-07-17 23:21:00,96.591,96.604,96.591,96.604,11200000.0
2007-07-17 23:22:00,96.599,96.604,96.595,96.596,12800000.0
2007-07-17 23:23:00,96.591,96.596,96.585,96.588,12800000.0
2007-07-17 23:24:00,96.577,96.621,96.577,96.621,12800000.0
2007-07-17 23:25:00,96.597,96.597,96.502,96.586,11200000.0
2007-07-17 23:26:00,96.579,96.604,96.575,96.604,16000000.0
2007-07-17 23:27:00,96.58,96.58,96.56,96.56,8000000.0
2007-07-17 23:28:00,96.554,96.554,96.533,96.547,12800000.0
2007-07-17 23:29:00,96.542,96.543,96.525,96.525,11200000.0
2007-07-17 23:30:00,96.533,96.551,96.533,96.55,12800000.0
2007-07-17 23:31:00,96.557,96.557,96.54,96.547,11200000.0
2007-07-17 23:32:00,96.547,96.547,96.536,96.539,9600000.0
2007-07-17 23:33:00,96.534,96.534,96.513,96.513,14800000.0
2007-07-17 23:34:00,96.496,96.497,96.484,96.496,14400000.0
2007-07-17 23:35:00,96.499,96.512,96.498,96.512,13200000.0
2007-07-17 23:36:00,96.498,96.501,96.489,96.494,12200000.0
2007-07-17 23:37:00,96.488,96.518,96.488,96.504,16000000.0
2007-07-17 23:38:00,96.528,96.553,96.528,96.553,11200000.0
2007-07-17 23:39:00,96.505,96.523,96.412,96.523,11200000.0
2007-07-17 23:40:00,96.554,96.574,96.538,96.574,12800000.0
2007-07-17 23:41:00,96.588,96.588,96.575,96.577,12800000.0
2007-07-17 23:42:00,96.551,96.554,96.543,96.543,13800000.0
2007-07-17 23:43:00,96.529,96.532,96.52,96.526,11200000.0
2007-07-17 23:44:00,96.535,96.535,96.531,96.535,12800000.0
2007-07-17 23:45:00,96.535,96.545,96.535,96.545,12800000.0
2007-07-17 23:46:00,96.538,96.538,96.526,96.53,11200000.0
2007-07-17 23:47:00,96.527,96.527,96.506,96.523,11200000.0
2007-07-17 23:48:00,96.524,96.528,96.516,96.524,12800000.0
2007-07-17 23:49:00,96.506,96.528,96.506,96.528,14400000.0
2007-07-17 23:50:00,96.528,96.533,96.522,96.533,11200000.0
2007-07-17 23:51:00,96.532,96.532,96.522,96.522,11200000.0
2007-07-17 23:52:00,96.51,96.529,96.51,96.522,14400000.0
2007-07-17 23:53:00,96.524,96.527,96.519,96.52,14400000.0
2007-07-17 23:54:00,96.522,96.526,96.517,96.517,11200000.0
2007-07-17 23:55:00,96.523,96.536,96.523,96.531,12800000.0
2007-07-17 23:56:00,96.531,96.538,96.531,96.532,12800000.0
2007-07-17 23:57:00,96.521,96.522,96.505,96.519,12800000.0
2007-07-17 23:58:00,96.523,96.523,96.496,96.512,11200000.0
2007-07-17 23:59:00,96.531,96.542,96.518,96.522,13800000.0
2007-07-18 00:00:00,96.521,96.524,96.516,96.521,12800000.0
2007-07-18 00:01:00,96.525,96.528,96.521,96.522,16000000.0
2007-07-18 00:02:00,96.481,96.52,96.474,96.505,12800000.0
2007-07-18 00:03:00,96.516,96.519,96.509,96.509,12800000.0
2007-07-18 00:04:00,96.503,96.503,96.474,96.474,14400000.0
2007-07-18 00:05:00,96.452,96.452,96.431,96.431,14400000.0
2007-07-18 00:06:00,96.388,96.409,96.385,96.409,9600000.0
2007-07-18 00:07:00,96.407,96.415,96.398,96.411,14400000.0
2007-07-18 00:08:00,96.393,96.393,96.349,96.349,12800000.0
2007-07-18 00:09:00,96.341,96.359,96.341,96.35,11200000.0
2007-07-18 00:10:00,96.343,96.346,96.336,96.346,8000000.0
2007-07-18 00:11:00,96.363,96.369,96.36,96.369,11200000.0
2007-07-18 00:12:00,96.364,96.376,96.364,96.376,11200000.0
2007-07-18 00:13:00,96.378,96.412,96.378,96.412,11200000.0
2007-07-18 00:14:00,96.413,96.413,96.405,96.405,11200000.0
2007-07-18 00:15:00,96.408,96.41,96.389,96.397,12800000.0
2007-07-18 00:16:00,96.393,96.408,96.384,96.408,11200000.0
2007-07-18 00:17:00,96.406,96.416,96.383,96.4,12800000.0
2007-07-18 00:18:00,96.429,96.435,96.392,96.392,10600000.0
2007-07-18 00:19:00,96.416,96.416,96.397,96.401,12200000.0
2007-07-18 00:20:00,96.379,96.381,96.32,96.371,14800000.0
2007-07-18 00:21:00,96.39,96.399,96.39,96.398,9600000.0
2007-07-18 00:22:00,96.392,96.4,96.383,96.384,17600000.0
2007-07-18 00:23:00,96.384,96.396,96.384,96.396,11200000.0
2007-07-18 00:24:00,96.386,96.389,96.374,96.386,17000000.0
2007-07-18 00:25:00,96.384,96.384,96.375,96.376,11200000.0
2007-07-18 00:26:00,96.351,96.351,96.342,96.348,11200000.0
2007-07-18 00:27:00,96.334,96.347,96.334,96.347,8000000.0
2007-07-18 00:28:00,96.344,96.344,96.32,96.32,12800000.0
2007-07-18 00:29:00,96.311,96.311,96.239,96.304,17600000.0
2007-07-18 00:30:00,96.304,96.304,96.276,96.276,12200000.0
2007-07-18 00:31:00,96.241,96.241,96.224,96.239,11200000.0
2007-07-18 00:32:00,96.239,96.241,96.225,96.225,13800000.0
2007-07-18 00:33:00,96.211,96.241,96.211,96.228,16000000.0
2007-07-18 00:34:00,96.212,96.212,96.199,96.204,17600000.0
2007-07-18 00:35:00,96.22,96.225,96.217,96.225,11200000.0
2007-07-18 00:36:00,96.234,96.249,96.234,96.249,12800000.0
2007-07-18 00:37:00,96.251,96.251,96.241,96.242,11200000.0
2007-07-18 00:38:00,96.24,96.242,96.223,96.223,14800000.0
2007-07-18 00:39:00,96.223,96.242,96.223,96.242,12800000.0
2007-07-18 00:40:00,96.229,96.229,96.208,96.208,12800000.0
2007-07-18 00:41:00,96.206,96.206,96.176,96.176,12800000.0
2007-07-18 00:42:00,96.19,96.219,96.19,96.215,11200000.0
2007-07-18 00:43:00,96.202,96.216,96.194,96.207,13800000.0
2007-07-18 00:44:00,96.216,96.235,96.204,96.204,17600000.0
2007-07-18 00:45:00,96.195,96.201,96.194,96.201,11200000.0
2007-07-18 00:46:00,96.207,96.207,96.192,96.192,16000000.0
2007-07-18 00:47:00,96.19,96.22,96.19,96.22,9600000.0
2007-07-18 00:48:00,96.227,96.227,96.21,96.213,11200000.0
2007-07-18 00:49:00,96.225,96.225,96.219,96.22,8000000.0
2007-07-18 00:50:00,96.225,96.226,96.207,96.208,11200000.0
2007-07-18 00:51:00,96.199,96.205,96.176,96.188,11200000.0
2007-07-18 00:52:00,96.209,96.216,96.205,96.205,14400000.0
2007-07-18 00:53:00,96.212,96.212,96.2,96.207,16000000.0
2007-07-18 00:54:00,96.211,96.228,96.211,96.226,16000000.0
2007-07-18 00:55:00,96.222,96.233,96.219,96.233,11200000.0
2007-07-18 00:56:00,96.235,96.246,96.235,96.241,14400000.0
2007-07-18 00:57:00,96.247,96.265,96.241,96.265,16400000.0
2007-07-18 00:58:00,96.282,96.294,96.277,96.291,11200000.0
2007-07-18 00:59:00,96.26,96.317,96.26,96.308,11200000.0
2007-07-18 01:00:00,96.287,96.337,96.287,96.337,11200000.0
2007-07-18 01:01:00,96.307,96.315,96.293,96.315,8000000.0
2007-07-18 01:02:00,96.307,96.322,96.301,96.322,10600000.0
2007-07-18 01:03:00,96.337,96.346,96.337,96.345,8000000.0
2007-07-18 01:04:00,96.35,96.351,96.336,96.336,11200000.0
2007-07-18 01:05:00,96.334,96.334,96.234,96.234,11200000.0
2007-07-18 01:06:00,96.33,96.335,96.311,96.313,11200000.0
2007-07-18 01:07:00,96.303,96.315,96.248,96.315,11200000.0
2007-07-18 01:08:00,96.323,96.339,96.317,96.339,11200000.0
2007-07-18 01:09:00,96.336,96.34,96.323,96.34,11200000.0
2007-07-18 01:10:00,96.335,96.346,96.328,96.346,17600000.0
2007-07-18 01:11:00,96.355,96.389,96.355,96.382,14400000.0
2007-07-18 01:12:00,96.364,96.383,96.364,96.383,12800000.0
2007-07-18 01:13:00,96.403,96.411,96.396,96.411,12800000.0
2007-07-18 01:14:00,96.414,96.421,96.408,96.408,11200000.0
2007-07-18 01:15:00,96.409,96.411,96.407,96.407,9600000.0
2007-07-18 01:16:00,96.414,96.428,96.414,96.424,11200000.0
2007-07-18 01:17:00,96.414,96.475,96.407,96.475,12800000.0
2007-07-18 01:18:00,96.481,96.481,96.457,96.469,11200000.0
2007-07-18 01:19:00,96.469,96.49,96.462,96.49,12800000.0
2007-07-18 01:20:00,96.484,96.491,96.473,96.474,16000000.0
2007-07-18 01:21:00,96.473,96.473,96.465,96.471,12800000.0
2007-07-18 01:22:00,96.46,96.472,96.459,96.472,12800000.0
2007-07-18 01:23:00,96.47,96.47,96.453,96.461,12800000.0
2007-07-18 01:24:00,96.468,96.468,96.457,96.464,12800000.0
2007-07-18 01:25:00,96.462,96.463,96.434,96.437,14400000.0
2007-07-18 01:26:00,96.44,96.451,96.44,96.445,11200000.0
2007-07-18 01:27:00,96.431,96.441,96.423,96.441,11200000.0
2007-07-18 01:28:00,96.431,96.451,96.421,96.421,17600000.0
2007-07-18 01:29:00,96.435,96.437,96.424,96.424,11200000.0
2007-07-18 01:30:00,96.43,96.43,96.415,96.419,11200000.0
2007-07-18 01:31:00,96.423,96.431,96.422,96.422,14400000.0
2007-07-18 01:32:00,96.438,96.438,96.415,96.424,11200000.0
2007-07-18 01:33:00,96.429,96.434,96.422,96.432,9600000.0
2007-07-18 01:34:00,96.428,96.436,96.426,96.426,17000000.0
2007-07-18 01:35:00,96.429,96.435,96.335,96.421,11200000.0
2007-07-18 01:36:00,96.426,96.433,96.422,96.423,12800000.0
2007-07-18 01:37:00,96.442,96.443,96.433,96.437,16000000.0
2007-07-18 01:38:00,96.435,96.435,96.413,96.413,17600000.0
2007-07-18 01:39:00,96.417,96.429,96.417,96.428,8000000.0
2007-07-18 01:40:00,96.415,96.415,96.403,96.405,12800000.0
2007-07-18 01:41:00,96.417,96.431,96.416,96.424,12800000.0
2007-07-18 01:42:00,96.424,96.425,96.399,96.399,11200000.0
2007-07-18 01:43:00,96.425,96.427,96.366,96.426,9600000.0
2007-07-18 01:44:00,96.42,96.425,96.407,96.407,11200000.0
2007-07-18 01:45:00,96.391,96.391,96.381,96.384,10600000.0
2007-07-18 01:46:00,96.373,96.379,96.36,96.36,11200000.0
2007-07-18 01:47:00,96.363,96.374,96.363,96.365,11200000.0
2007-07-18 01:48:00,96.378,96.381,96.366,96.371,11600000.0
2007-07-18 01:49:00,96.377,96.39,96.374,96.39,11600000.0
2007-07-18 01:50:00,96.4,96.408,96.389,96.408,16000000.0
2007-07-18 01:51:00,96.421,96.421,96.401,96.402,17600000.0
2007-07-18 01:52:00,96.379,96.394,96.379,96.394,12800000.0
2007-07-18 01:53:00,96.4,96.419,96.4,96.419,12800000.0
2007-07-18 01:54:00,96.417,96.424,96.41,96.415,12200000.0
2007-07-18 01:55:00,96.398,96.436,96.398,96.432,12800000.0
2007-07-18 01:56:00,96.407,96.412,96.385,96.385,16000000.0
2007-07-18 01:57:00,96.403,96.439,96.403,96.439,12800000.0
2007-07-18 01:58:00,96.448,96.457,96.447,96.454,17600000.0
2007-07-18 01:59:00,96.44,96.45,96.44,96.45,11200000.0
2007-07-18 02:00:00,96.433,96.433,96.422,96.432,11200000.0
2007-07-18 02:01:00,96.439,96.439,96.424,96.424,11200000.0
2007-07-18 02:02:00,96.414,96.417,96.412,96.416,11200000.0
2007-07-18 02:03:00,96.419,96.431,96.419,96.425,12800000.0
2007-07-18 02:04:00,96.421,96.429,96.421,96.424,12200000.0
2007-07-18 02:05:00,96.419,96.423,96.39,96.39,12800000.0
2007-07-18 02:06:00,96.381,96.402,96.381,96.4,14400000.0
2007-07-18 02:07:00,96.388,96.388,96.372,96.372,20800000.0
2007-07-18 02:08:00,96.358,96.363,96.357,96.357,11200000.0
2007-07-18 02:09:00,96.36,96.361,96.349,96.349,14400000.0
2007-07-18 02:10:00,96.334,96.342,96.329,96.331,16000000.0
2007-07-18 02:11:00,96.326,96.343,96.314,96.343,12800000.0
2007-07-18 02:12:00,96.352,96.376,96.352,96.376,13800000.0
2007-07-18 02:13:00,96.366,96.373,96.355,96.356,16000000.0
2007-07-18 02:14:00,96.354,96.363,96.339,96.339,16000000.0
2007-07-18 02:15:00,96.343,96.355,96.343,96.345,12800000.0
2007-07-18 02:16:00,96.355,96.356,96.348,96.348,11200000.0
2007-07-18 02:17:00,96.336,96.344,96.332,96.339,11200000.0
2007-07-18 02:18:00,96.343,96.363,96.343,96.362,9600000.0
2007-07-18 02:19:00,96.382,96.382,96.368,96.38,11200000.0
2007-07-18 02:20:00,96.375,96.375,96.355,96.366,14400000.0
2007-07-18 02:21:00,96.363,96.37,96.352,96.37,17600000.0
2007-07-18 02:22:00,96.358,96.364,96.354,96.363,14400000.0
2007-07-18 02:23:00,96.368,96.382,96.368,96.382,11200000.0
2007-07-18 02:24:00,96.375,96.384,96.354,96.384,13800000.0
2007-07-18 02:25:00,96.383,96.383,96.37,96.376,24000000.0
2007-07-18 02:26:00,96.38,96.391,96.363,96.363,14400000.0
2007-07-18 02:27:00,96.364,96.373,96.352,96.373,12800000.0
2007-07-18 02:28:00,96.368,96.39,96.368,96.39,11200000.0
2007-07-18 02:29:00,96.388,96.399,96.388,96.399,11200000.0
2007-07-18 02:30:00,96.388,96.397,96.381,96.391,17000000.0
2007-07-18 02:31:00,96.391,96.392,96.37,96.392,13800000.0
2007-07-18 02:32:00,96.4,96.4,96.386,96.388,12800000.0
2007-07-18 02:33:00,96.407,96.442,96.403,96.442,11200000.0
2007-07-18 02:34:00,96.433,96.442,96.418,96.442,12800000.0
2007-07-18 02:35:00,96.451,96.52,96.451,96.52,12800000.0
2007-07-18 02:36:00,96.536,96.536,96.519,96.519,11200000.0
2007-07-18 02:37:00,96.52,96.529,96.511,96.511,12800000.0
2007-07-18 02:38:00,96.501,96.51,96.497,96.502,12800000.0
2007-07-18 02:39:00,96.503,96.517,96.503,96.513,11200000.0
2007-07-18 02:40:00,96.517,96.517,96.492,96.493,16000000.0
2007-07-18 02:41:00,96.481,96.506,96.481,96.506,12800000.0
2007-07-18 02:42:00,96.496,96.506,96.488,96.506,11600000.0
2007-07-18 02:43:00,96.53,96.53,96.516,96.517,25600000.0
2007-07-18 02:44:00,96.515,96.521,96.51,96.521,12800000.0
2007-07-18 02:45:00,96.51,96.526,96.497,96.526,16000000.0
2007-07-18 02:46:00,96.528,96.536,96.526,96.536,8000000.0
2007-07-18 02:47:00,96.534,96.539,96.531,96.539,16000000.0
2007-07-18 02:48:00,96.533,96.533,96.521,96.524,11200000.0
2007-07-18 02:49:00,96.531,96.54,96.528,96.54,16000000.0
2007-07-18 02:50:00,96.533,96.533,96.524,96.528,17600000.0
2007-07-18 02:51:00,96.51,96.531,96.51,96.531,16000000.0
2007-07-18 02:52:00,96.524,96.526,96.515,96.521,12800000.0
2007-07-18 02:53:00,96.524,96.524,96.45,96.498,12800000.0
2007-07-18 02:54:00,96.489,96.498,96.472,96.498,11200000.0
2007-07-18 02:55:00,96.493,96.512,96.493,96.508,12800000.0
2007-07-18 02:56:00,96.475,96.5,96.473,96.488,11200000.0
2007-07-18 02:57:00,96.486,96.49,96.481,96.484,12800000.0
2007-07-18 02:58:00,96.483,96.484,96.469,96.469,14400000.0
2007-07-18 02:59:00,96.482,96.482,96.464,96.48,16000000.0
2007-07-18 03:00:00,96.47,96.47,96.453,96.46,11200000.0
2007-07-18 03:01:00,96.471,96.471,96.458,96.467,12800000.0
2007-07-18 03:02:00,96.449,96.467,96.449,96.449,12800000.0
2007-07-18 03:03:00,96.473,96.48,96.471,96.48,12800000.0
2007-07-18 03:04:00,96.479,96.488,96.479,96.483,12800000.0
2007-07-18 03:05:00,96.479,96.479,96.452,96.452,17600000.0
2007-07-18 03:06:00,96.46,96.468,96.458,96.465,11200000.0
2007-07-18 03:07:00,96.466,96.48,96.466,96.48,11200000.0
2007-07-18 03:08:00,96.487,96.487,96.457,96.483,10600000.0
2007-07-18 03:09:00,96.484,96.484,96.463,96.468,12800000.0
2007-07-18 03:10:00,96.468,96.498,96.468,96.498,11200000.0
2007-07-18 03:11:00,96.49,96.501,96.488,96.497,12800000.0
2007-07-18 03:12:00,96.502,96.504,96.494,96.496,12800000.0
2007-07-18 03:13:00,96.482,96.482,96.454,96.463,14400000.0
2007-07-18 03:14:00,96.454,96.461,96.437,96.437,12800000.0
2007-07-18 03:15:00,96.461,96.462,96.437,96.459,17600000.0
2007-07-18 03:16:00,96.465,96.466,96.45,96.45,16000000.0
2007-07-18 03:17:00,96.463,96.471,96.455,96.455,12800000.0
2007-07-18 03:18:00,96.469,96.472,96.461,96.464,16000000.0
2007-07-18 03:19:00,96.459,96.461,96.448,96.45,16000000.0
2007-07-18 03:20:00,96.454,96.471,96.454,96.469,17600000.0
2007-07-18 03:21:00,96.473,96.478,96.465,96.467,11200000.0
2007-07-18 03:22:00,96.449,96.452,96.444,96.452,12800000.0
2007-07-18 03:23:00,96.468,96.468,96.44,96.44,12800000.0
2007-07-18 03:24:00,96.429,96.433,96.415,96.415,12800000.0
2007-07-18 03:25:00,96.42,96.441,96.42,96.435,19200000.0
2007-07-18 03:26:00,96.433,96.433,96.416,96.421,12800000.0
2007-07-18 03:27:00,96.421,96.421,96.404,96.41,12800000.0
2007-07-18 03:28:00,96.415,96.415,96.387,96.399,12800000.0
2007-07-18 03:29:00,96.41,96.41,96.392,96.396,11200000.0
2007-07-18 03:30:00,96.408,96.408,96.394,96.396,9600000.0
2007-07-18 03:31:00,96.382,96.402,96.382,96.399,32000000.0
2007-07-18 03:32:00,96.416,96.424,96.405,96.422,11200000.0
2007-07-18 03:33:00,96.442,96.444,96.434,96.444,12800000.0
2007-07-18 03:34:00,96.441,96.463,96.441,96.463,11200000.0
2007-07-18 03:35:00,96.451,96.454,96.431,96.454,14400000.0
2007-07-18 03:36:00,96.48,96.486,96.462,96.465,12800000.0
2007-07-18 03:37:00,96.458,96.474,96.456,96.459,17600000.0
2007-07-18 03:38:00,96.467,96.496,96.467,96.496,12800000.0
2007-07-18 03:39:00,96.478,96.478,96.448,96.448,17600000.0
2007-07-18 03:40:00,96.463,96.476,96.463,96.469,12800000.0
2007-07-18 03:41:00,96.473,96.474,96.467,96.467,12800000.0
2007-07-18 03:42:00,96.47,96.472,96.464,96.47,8000000.0
2007-07-18 03:43:00,96.455,96.457,96.447,96.448,14400000.0
2007-07-18 03:44:00,96.463,96.463,96.442,96.457,14800000.0
2007-07-18 03:45:00,96.435,96.439,96.415,96.42,14400000.0
2007-07-18 03:46:00,96.411,96.428,96.411,96.428,11200000.0
2007-07-18 03:47:00,96.407,96.407,96.399,96.403,12800000.0
2007-07-18 03:48:00,96.418,96.425,96.418,96.421,12800000.0
2007-07-18 03:49:00,96.417,96.42,96.406,96.407,12800000.0
2007-07-18 03:50:00,96.414,96.422,96.404,96.413,11200000.0
2007-07-18 03:51:00,96.417,96.427,96.398,96.426,12800000.0
2007-07-18 03:52:00,96.405,96.415,96.405,96.414,7400000.0
2007-07-18 03:53:00,96.42,96.426,96.417,96.426,11200000.0
2007-07-18 03:54:00,96.427,96.439,96.416,96.422,11200000.0
2007-07-18 03:55:00,96.416,96.416,96.392,96.392,11200000.0
2007-07-18 03:56:00,96.424,96.428,96.412,96.412,11200000.0
2007-07-18 03:57:00,96.413,96.416,96.388,96.413,11200000.0
2007-07-18 03:58:00,96.406,96.406,96.373,96.373,12800000.0
2007-07-18 03:59:00,96.38,96.393,96.378,96.393,17600000.0
2007-07-18 04:00:00,96.394,96.401,96.369,96.369,13800000.0
2007-07-18 04:01:00,96.386,96.386,96.362,96.385,11200000.0
2007-07-18 04:02:00,96.386,96.389,96.382,96.389,16000000.0
2007-07-18 04:03:00,96.358,96.358,96.27,96.27,11200000.0
2007-07-18 04:04:00,96.392,96.408,96.392,96.408,14400000.0
2007-07-18 04:05:00,96.407,96.407,96.349,96.384,14400000.0
2007-07-18 04:06:00,96.374,96.392,96.365,96.383,15400000.0
2007-07-18 04:07:00,96.395,96.4,96.378,96.4,12800000.0
2007-07-18 04:08:00,96.394,96.402,96.377,96.402,12200000.0
2007-07-18 04:09:00,96.412,96.412,96.4,96.402,11200000.0
2007-07-18 04:10:00,96.4,96.408,96.387,96.394,16000000.0
2007-07-18 04:11:00,96.393,96.403,96.385,96.403,12800000.0
2007-07-18 04:12:00,96.408,96.419,96.408,96.419,13200000.0
2007-07-18 04:13:00,96.418,96.431,96.41,96.428,17600000.0
2007-07-18 04:14:00,96.426,96.43,96.414,96.427,11200000.0
2007-07-18 04:15:00,96.435,96.442,96.433,96.442,16000000.0
2007-07-18 04:16:00,96.44,96.442,96.427,96.442,11200000.0
2007-07-18 04:17:00,96.435,96.439,96.429,96.434,17600000.0
2007-07-18 04:18:00,96.413,96.424,96.411,96.414,12200000.0
2007-07-18 04:19:00,96.405,96.431,96.401,96.431,35200000.0
2007-07-18 04:20:00,96.435,96.435,96.429,96.432,11200000.0
2007-07-18 04:21:00,96.399,96.412,96.395,96.395,11200000.0
2007-07-18 04:22:00,96.401,96.411,96.4,96.406,12200000.0
2007-07-18 04:23:00,96.4,96.421,96.4,96.421,12800000.0
2007-07-18 04:24:00,96.412,96.412,96.398,96.398,16000000.0
2007-07-18 04:25:00,96.402,96.429,96.402,96.429,16000000.0
2007-07-18 04:26:00,96.397,96.413,96.397,96.413,12800000.0
2007-07-18 04:27:00,96.418,96.423,96.408,96.408,17600000.0
2007-07-18 04:28:00,96.419,96.43,96.416,96.416,12800000.0
2007-07-18 04:29:00,96.447,96.459,96.444,96.452,14400000.0
2007-07-18 04:30:00,96.438,96.454,96.386,96.443,11200000.0
2007-07-18 04:31:00,96.45,96.45,96.442,96.446,12800000.0
2007-07-18 04:32:00,96.44,96.44,96.427,96.435,17600000.0
2007-07-18 04:33:00,96.445,96.445,96.437,96.44,12800000.0
2007-07-18 04:34:00,96.435,96.441,96.431,96.433,14400000.0
2007-07-18 04:35:00,96.443,96.443,96.424,96.424,11200000.0
2007-07-18 04:36:00,96.428,96.429,96.421,96.429,11200000.0
2007-07-18 04:37:00,96.415,96.421,96.406,96.407,12800000.0
2007-07-18 04:38:00,96.411,96.419,96.4,96.4,16000000.0
2007-07-18 04:39:00,96.415,96.423,96.406,96.414,14400000.0
2007-07-18 04:40:00,96.409,96.423,96.409,96.423,12800000.0
2007-07-18 04:41:00,96.42,96.42,96.383,96.383,11200000.0
2007-07-18 04:42:00,96.396,96.405,96.387,96.387,11200000.0
2007-07-18 04:43:00,96.389,96.4,96.38,96.4,12800000.0
2007-07-18 04:44:00,96.402,96.412,96.402,96.412,17600000.0
2007-07-18 04:45:00,96.419,96.433,96.416,96.433,11200000.0
2007-07-18 04:46:00,96.414,96.414,96.398,96.398,12800000.0
2007-07-18 04:47:00,96.429,96.45,96.429,96.45,16000000.0
2007-07-18 04:48:00,96.434,96.451,96.434,96.451,11200000.0
2007-07-18 04:49:00,96.441,96.444,96.434,96.444,12800000.0
2007-07-18 04:50:00,96.42,96.436,96.42,96.425,17600000.0
2007-07-18 04:51:00,96.446,96.451,96.445,96.451,16000000.0
2007-07-18 04:52:00,96.438,96.438,96.427,96.427,12800000.0
2007-07-18 04:53:00,96.429,96.435,96.429,96.43,12800000.0
2007-07-18 04:54:00,96.425,96.435,96.42,96.42,33000000.0
2007-07-18 04:55:00,96.43,96.431,96.418,96.423,11200000.0
2007-07-18 04:56:00,96.417,96.444,96.417,96.444,16000000.0
2007-07-18 04:57:00,96.419,96.43,96.413,96.423,17600000.0
2007-07-18 04:58:00,96.421,96.436,96.421,96.436,14400000.0
2007-07-18 04:59:00,96.444,96.444,96.423,96.434,17600000.0
2007-07-18 05:00:00,96.431,96.431,96.404,96.418,17600000.0
2007-07-18 05:01:00,96.416,96.416,96.397,96.397,14400000.0
2007-07-18 05:02:00,96.403,96.42,96.403,96.413,17600000.0
2007-07-18 05:03:00,96.425,96.425,96.416,96.416,17600000.0
2007-07-18 05:04:00,96.428,96.428,96.411,96.411,12800000.0
2007-07-18 05:05:00,96.433,96.437,96.429,96.435,12800000.0
2007-07-18 05:06:00,96.44,96.444,96.438,96.442,11200000.0
2007-07-18 05:07:00,96.45,96.458,96.445,96.455,11200000.0
2007-07-18 05:08:00,96.464,96.466,96.459,96.459,11200000.0
2007-07-18 05:09:00,96.449,96.452,96.433,96.437,11200000.0
2007-07-18 05:10:00,96.42,96.431,96.42,96.425,12800000.0
2007-07-18 05:11:00,96.428,96.436,96.42,96.433,16000000.0
2007-07-18 05:12:00,96.41,96.439,96.41,96.436,17600000.0
2007-07-18 05:13:00,96.442,96.456,96.439,96.456,11200000.0
2007-07-18 05:14:00,96.441,96.453,96.439,96.453,16000000.0
2007-07-18 05:15:00,96.45,96.457,96.447,96.45,12800000.0
2007-07-18 05:16:00,96.437,96.449,96.433,96.449,16000000.0
2007-07-18 05:18:00,96.449,96.449,96.42,96.42,11200000.0
2007-07-18 05:19:00,96.412,96.442,96.412,96.442,11200000.0
2007-07-18 05:20:00,96.442,96.442,96.432,96.434,12800000.0
2007-07-18 05:21:00,96.431,96.449,96.424,96.449,17600000.0
2007-07-18 05:22:00,96.443,96.45,96.442,96.444,25600000.0
2007-07-18 05:23:00,96.451,96.459,96.446,96.456,17600000.0
2007-07-18 05:24:00,96.429,96.429,96.415,96.417,12800000.0
2007-07-18 05:25:00,96.449,96.455,96.441,96.449,12800000.0
2007-07-18 05:26:00,96.443,96.454,96.438,96.454,11200000.0
2007-07-18 05:27:00,96.468,96.484,96.42,96.479,11200000.0
2007-07-18 05:28:00,96.471,96.499,96.471,96.499,12800000.0
2007-07-18 05:29:00,96.476,96.504,96.476,96.487,17600000.0
2007-07-18 05:30:00,96.495,96.511,96.495,96.499,15800000.0
2007-07-18 05:31:00,96.497,96.497,96.476,96.487,14400000.0
2007-07-18 05:32:00,96.475,96.489,96.475,96.489,12200000.0
2007-07-18 05:33:00,96.489,96.489,96.487,96.488,8000000.0
2007-07-18 05:34:00,96.468,96.473,96.467,96.473,9600000.0
2007-07-18 05:35:00,96.466,96.466,96.46,96.465,11200000.0
2007-07-18 05:36:00,96.485,96.485,96.471,96.472,12800000.0
2007-07-18 05:37:00,96.455,96.455,96.439,96.439,12200000.0
2007-07-18 05:38:00,96.418,96.423,96.417,96.423,11200000.0
2007-07-18 05:39:00,96.441,96.452,96.439,96.445,12800000.0
2007-07-18 05:40:00,96.442,96.468,96.432,96.468,9600000.0
2007-07-18 05:41:00,96.483,96.485,96.48,96.48,15400000.0
2007-07-18 05:42:00,96.463,96.463,96.4,96.46,16000000.0
2007-07-18 05:44:00,96.458,96.472,96.458,96.467,14400000.0
2007-07-18 05:45:00,96.465,96.465,96.454,96.454,13200000.0
2007-07-18 05:46:00,96.445,96.449,96.434,96.444,13200000.0
2007-07-18 05:47:00,96.502,96.502,96.483,96.484,12800000.0
2007-07-18 05:48:00,96.485,96.485,96.467,96.467,11200000.0
2007-07-18 05:49:00,96.461,96.477,96.461,96.477,12800000.0
2007-07-18 05:50:00,96.478,96.478,96.462,96.462,12800000.0
2007-07-18 05:51:00,96.465,96.465,96.445,96.448,16000000.0
2007-07-18 05:52:00,96.448,96.462,96.448,96.462,16000000.0
2007-07-18 05:53:00,96.472,96.492,96.472,96.482,12800000.0
2007-07-18 05:54:00,96.487,96.497,96.487,96.496,11200000.0
2007-07-18 05:55:00,96.505,96.519,96.505,96.519,16000000.0
2007-07-18 05:56:00,96.512,96.512,96.499,96.499,17600000.0
2007-07-18 05:57:00,96.504,96.506,96.497,96.498,16000000.0
2007-07-18 05:58:00,96.501,96.508,96.496,96.496,11200000.0
2007-07-18 05:59:00,96.508,96.517,96.501,96.517,17600000.0
2007-07-18 06:00:00,96.533,96.567,96.533,96.567,12800000.0
2007-07-18 06:01:00,96.561,96.563,96.545,96.563,17600000.0
2007-07-18 06:02:00,96.586,96.586,96.557,96.557,17600000.0
2007-07-18 06:03:00,96.549,96.561,96.545,96.561,12800000.0
2007-07-18 06:04:00,96.563,96.563,96.542,96.546,12800000.0
2007-07-18 06:05:00,96.543,96.543,96.529,96.529,11200000.0
2007-07-18 06:06:00,96.525,96.538,96.525,96.538,11200000.0
2007-07-18 06:07:00,96.537,96.557,96.537,96.554,11200000.0
2007-07-18 06:08:00,96.554,96.56,96.549,96.553,17600000.0
2007-07-18 06:09:00,96.544,96.555,96.533,96.555,12800000.0
2007-07-18 06:10:00,96.553,96.553,96.531,96.531,11200000.0
2007-07-18 06:11:00,96.513,96.513,96.498,96.513,16000000.0
2007-07-18 06:12:00,96.518,96.522,96.514,96.514,11200000.0
2007-07-18 06:13:00,96.52,96.537,96.516,96.537,14400000.0
2007-07-18 06:14:00,96.532,96.536,96.524,96.524,17600000.0
2007-07-18 06:15:00,96.518,96.54,96.517,96.54,12800000.0
2007-07-18 06:16:00,96.538,96.547,96.532,96.536,14400000.0
2007-07-18 06:17:00,96.535,96.54,96.516,96.534,14400000.0
2007-07-18 06:18:00,96.514,96.525,96.506,96.509,12800000.0
2007-07-18 06:19:00,96.498,96.509,96.498,96.504,11200000.0
2007-07-18 06:20:00,96.508,96.508,96.497,96.498,12800000.0
2007-07-18 06:21:00,96.393,96.486,96.393,96.471,12800000.0
2007-07-18 06:22:00,96.483,96.483,96.466,96.466,16000000.0
2007-07-18 06:23:00,96.476,96.476,96.46,96.464,11200000.0
2007-07-18 06:24:00,96.46,96.466,96.459,96.459,12800000.0
2007-07-18 06:25:00,96.459,96.485,96.459,96.477,17600000.0
2007-07-18 06:26:00,96.463,96.477,96.462,96.475,11200000.0
2007-07-18 06:27:00,96.471,96.471,96.441,96.444,14400000.0
2007-07-18 06:28:00,96.43,96.43,96.411,96.414,16000000.0
2007-07-18 06:29:00,96.412,96.415,96.403,96.405,12800000.0
2007-07-18 06:30:00,96.405,96.41,96.398,96.398,11200000.0
2007-07-18 06:31:00,96.411,96.415,96.39,96.406,11200000.0
2007-07-18 06:32:00,96.393,96.416,96.393,96.404,17000000.0
2007-07-18 06:33:00,96.431,96.454,96.431,96.44,11200000.0
2007-07-18 06:34:00,96.441,96.468,96.441,96.468,12800000.0
2007-07-18 06:35:00,96.481,96.501,96.481,96.481,11200000.0
2007-07-18 06:36:00,96.474,96.479,96.464,96.477,11200000.0
2007-07-18 06:37:00,96.5,96.509,96.5,96.508,12800000.0
2007-07-18 06:38:00,96.513,96.513,96.508,96.508,10600000.0
2007-07-18 06:39:00,96.494,96.494,96.478,96.478,14400000.0
2007-07-18 06:40:00,96.494,96.494,96.458,96.458,9600000.0
2007-07-18 06:41:00,96.474,96.474,96.362,96.459,12800000.0
2007-07-18 06:42:00,96.461,96.468,96.455,96.468,14400000.0
2007-07-18 06:43:00,96.465,96.465,96.456,96.456,18600000.0
2007-07-18 06:44:00,96.477,96.477,96.466,96.474,8000000.0
2007-07-18 06:45:00,96.474,96.475,96.461,96.475,12800000.0
2007-07-18 06:46:00,96.463,96.463,96.44,96.458,16000000.0
2007-07-18 06:47:00,96.453,96.457,96.452,96.456,12800000.0
2007-07-18 06:48:00,96.457,96.467,96.451,96.467,12200000.0
2007-07-18 06:49:00,96.451,96.466,96.451,96.464,12800000.0
2007-07-18 06:50:00,96.481,96.481,96.457,96.474,14400000.0
2007-07-18 06:51:00,96.473,96.473,96.455,96.462,16000000.0
2007-07-18 06:52:00,96.473,96.481,96.464,96.481,14400000.0
2007-07-18 06:53:00,96.48,96.48,96.463,96.466,11200000.0
2007-07-18 06:54:00,96.46,96.475,96.458,96.47,12800000.0
2007-07-18 06:55:00,96.481,96.497,96.478,96.497,16000000.0
2007-07-18 06:56:00,96.489,96.489,96.48,96.48,11200000.0
2007-07-18 06:57:00,96.48,96.494,96.48,96.494,16000000.0
2007-07-18 06:58:00,96.495,96.502,96.492,96.497,11200000.0
2007-07-18 06:59:00,96.505,96.526,96.489,96.526,17600000.0
2007-07-18 07:00:00,96.53,96.53,96.487,96.487,11600000.0
2007-07-18 07:01:00,96.466,96.502,96.465,96.502,16000000.0
2007-07-18 07:02:00,96.5,96.5,96.482,96.482,12200000.0
2007-07-18 07:03:00,96.498,96.504,96.498,96.502,11200000.0
2007-07-18 07:04:00,96.501,96.501,96.482,96.494,11200000.0
2007-07-18 07:05:00,96.489,96.495,96.489,96.494,11200000.0
2007-07-18 07:06:00,96.496,96.502,96.496,96.497,16000000.0
2007-07-18 07:07:00,96.491,96.497,96.479,96.479,11200000.0
2007-07-18 07:08:00,96.478,96.485,96.478,96.485,28800000.0
2007-07-18 07:09:00,96.477,96.481,96.459,96.481,14400000.0
2007-07-18 07:10:00,96.473,96.473,96.458,96.458,11200000.0
2007-07-18 07:11:00,96.45,96.45,96.424,96.424,17600000.0
2007-07-18 07:12:00,96.417,96.431,96.417,96.417,12800000.0
2007-07-18 07:13:00,96.423,96.437,96.423,96.434,14400000.0
2007-07-18 07:14:00,96.425,96.432,96.424,96.426,12800000.0
2007-07-18 07:15:00,96.418,96.426,96.416,96.418,12800000.0
2007-07-18 07:16:00,96.42,96.433,96.42,96.433,14400000.0
2007-07-18 07:17:00,96.411,96.421,96.407,96.417,11200000.0
2007-07-18 07:18:00,96.413,96.425,96.413,96.424,14400000.0
2007-07-18 07:19:00,96.421,96.421,96.405,96.417,11200000.0
2007-07-18 07:20:00,96.425,96.425,96.415,96.415,14400000.0
2007-07-18 07:21:00,96.411,96.413,96.391,96.391,12800000.0
2007-07-18 07:22:00,96.405,96.419,96.405,96.419,8000000.0
2007-07-18 07:23:00,96.418,96.418,96.402,96.417,16000000.0
2007-07-18 07:24:00,96.424,96.434,96.424,96.429,11200000.0
2007-07-18 07:25:00,96.425,96.425,96.42,96.424,11200000.0
2007-07-18 07:26:00,96.418,96.43,96.408,96.43,12800000.0
2007-07-18 07:27:00,96.432,96.437,96.422,96.437,11200000.0
2007-07-18 07:28:00,96.415,96.421,96.409,96.421,11200000.0
2007-07-18 07:29:00,96.403,96.417,96.403,96.416,27200000.0
2007-07-18 07:30:00,96.414,96.414,96.402,96.406,12800000.0
2007-07-18 07:31:00,96.43,96.437,96.423,96.437,11200000.0
2007-07-18 07:32:00,96.437,96.445,96.425,96.425,11200000.0
2007-07-18 07:33:00,96.435,96.443,96.434,96.443,16000000.0
2007-07-18 07:34:00,96.449,96.453,96.448,96.448,11200000.0
2007-07-18 07:35:00,96.439,96.446,96.439,96.44,16000000.0
2007-07-18 07:36:00,96.437,96.438,96.402,96.408,12800000.0
2007-07-18 07:37:00,96.424,96.437,96.424,96.434,14400000.0
2007-07-18 07:38:00,96.446,96.448,96.435,96.444,16000000.0
2007-07-18 07:39:00,96.438,96.449,96.436,96.436,19200000.0
2007-07-18 07:40:00,96.44,96.45,96.438,96.438,11200000.0
2007-07-18 07:41:00,96.448,96.448,96.431,96.437,11200000.0
2007-07-18 07:42:00,96.447,96.462,96.442,96.462,33000000.0
2007-07-18 07:43:00,96.462,96.462,96.451,96.455,28800000.0
2007-07-18 07:44:00,96.456,96.481,96.456,96.481,17600000.0
2007-07-18 07:45:00,96.484,96.494,96.43,96.492,14400000.0
2007-07-18 07:46:00,96.489,96.492,96.486,96.489,11200000.0
2007-07-18 07:47:00,96.49,96.492,96.467,96.467,11200000.0
2007-07-18 07:48:00,96.463,96.472,96.463,96.471,11200000.0
2007-07-18 07:49:00,96.477,96.477,96.44,96.44,14400000.0
2007-07-18 07:50:00,96.47,96.478,96.468,96.477,11200000.0
2007-07-18 07:51:00,96.46,96.477,96.455,96.461,38400000.0
2007-07-18 07:52:00,96.45,96.45,96.407,96.407,17600000.0
2007-07-18 07:53:00,96.416,96.428,96.413,96.428,11200000.0
2007-07-18 07:54:00,96.433,96.433,96.409,96.433,12800000.0
2007-07-18 07:55:00,96.434,96.443,96.429,96.441,30400000.0
2007-07-18 07:56:00,96.456,96.458,96.439,96.441,15400000.0
2007-07-18 07:57:00,96.441,96.455,96.441,96.455,17600000.0
2007-07-18 07:58:00,96.454,96.454,96.431,96.431,12800000.0
2007-07-18 07:59:00,96.43,96.469,96.43,96.469,17600000.0
2007-07-18 08:00:00,96.463,96.463,96.452,96.453,12800000.0
2007-07-18 08:01:00,96.441,96.445,96.44,96.443,11200000.0
2007-07-18 08:02:00,96.457,96.46,96.453,96.455,12800000.0
2007-07-18 08:03:00,96.451,96.461,96.447,96.455,15400000.0
2007-07-18 08:04:00,96.443,96.453,96.436,96.453,11200000.0
2007-07-18 08:05:00,96.454,96.454,96.444,96.447,12800000.0
2007-07-18 08:06:00,96.441,96.441,96.431,96.431,12800000.0
2007-07-18 08:07:00,96.427,96.454,96.427,96.427,16000000.0
2007-07-18 08:08:00,96.445,96.445,96.433,96.434,12800000.0
2007-07-18 08:09:00,96.453,96.453,96.432,96.436,12800000.0
2007-07-18 08:10:00,96.455,96.455,96.435,96.435,30400000.0
2007-07-18 08:11:00,96.43,96.453,96.43,96.453,12800000.0
2007-07-18 08:12:00,96.462,96.471,96.452,96.469,17600000.0
2007-07-18 08:13:00,96.465,96.476,96.465,96.465,8000000.0
2007-07-18 08:14:00,96.468,96.468,96.452,96.459,16000000.0
2007-07-18 08:15:00,96.443,96.458,96.436,96.457,11200000.0
2007-07-18 08:16:00,96.454,96.454,96.429,96.429,11200000.0
2007-07-18 08:17:00,96.419,96.422,96.403,96.403,10600000.0
2007-07-18 08:18:00,96.407,96.416,96.404,96.404,11200000.0
2007-07-18 08:19:00,96.423,96.435,96.419,96.419,11200000.0
2007-07-18 08:20:00,96.42,96.424,96.411,96.414,12800000.0
2007-07-18 08:21:00,96.42,96.42,96.399,96.407,11200000.0
2007-07-18 08:22:00,96.405,96.405,96.39,96.39,11200000.0
2007-07-18 08:23:00,96.389,96.399,96.378,96.399,16000000.0
2007-07-18 08:24:00,96.408,96.409,96.397,96.4,17600000.0
2007-07-18 08:25:00,96.401,96.401,96.37,96.37,13200000.0
2007-07-18 08:26:00,96.371,96.386,96.369,96.386,12800000.0
2007-07-18 08:27:00,96.38,96.384,96.379,96.383,11200000.0
2007-07-18 08:28:00,96.373,96.373,96.35,96.35,12800000.0
2007-07-18 08:29:00,96.333,96.333,96.301,96.301,11200000.0
2007-07-18 08:30:00,96.289,96.314,96.289,96.309,12800000.0
2007-07-18 08:31:00,96.307,96.307,96.265,96.276,12800000.0
2007-07-18 08:32:00,96.278,96.314,96.272,96.314,14400000.0
2007-07-18 08:33:00,96.35,96.4,96.35,96.389,42000000.0
2007-07-18 08:34:00,96.391,96.412,96.385,96.385,11600000.0
2007-07-18 08:35:00,96.395,96.412,96.393,96.395,48000000.0
2007-07-18 08:36:00,96.418,96.466,96.418,96.466,16000000.0
2007-07-18 08:37:00,96.48,96.485,96.464,96.483,14400000.0
2007-07-18 08:38:00,96.477,96.482,96.473,96.473,17600000.0
2007-07-18 08:39:00,96.452,96.452,96.427,96.428,14400000.0
2007-07-18 08:40:00,96.428,96.43,96.416,96.416,11200000.0
2007-07-18 08:41:00,96.378,96.386,96.37,96.384,32000000.0
2007-07-18 08:42:00,96.366,96.371,96.354,96.354,14400000.0
2007-07-18 08:43:00,96.361,96.377,96.357,96.374,12200000.0
2007-07-18 08:44:00,96.381,96.386,96.374,96.376,16000000.0
2007-07-18 08:45:00,96.39,96.409,96.388,96.409,12800000.0
2007-07-18 08:46:00,96.401,96.419,96.401,96.419,12800000.0
2007-07-18 08:47:00,96.403,96.423,96.403,96.423,24000000.0
2007-07-18 08:48:00,96.423,96.45,96.423,96.45,11200000.0
2007-07-18 08:49:00,96.459,96.459,96.446,96.446,17600000.0
2007-07-18 08:50:00,96.438,96.444,96.435,96.437,12800000.0
2007-07-18 08:51:00,96.443,96.443,96.421,96.421,22400000.0
2007-07-18 08:52:00,96.446,96.457,96.446,96.453,35200000.0
2007-07-18 08:53:00,96.434,96.435,96.417,96.435,56000000.0
2007-07-18 08:54:00,96.441,96.441,96.433,96.437,9600000.0
2007-07-18 08:55:00,96.429,96.462,96.429,96.455,17600000.0
2007-07-18 08:56:00,96.462,96.482,96.462,96.482,14400000.0
2007-07-18 08:57:00,96.483,96.505,96.483,96.503,43200000.0
2007-07-18 08:58:00,96.505,96.506,96.495,96.495,11200000.0
2007-07-18 08:59:00,96.499,96.501,96.492,96.499,14400000.0
2007-07-18 09:00:00,96.488,96.511,96.488,96.489,32000000.0
2007-07-18 09:01:00,96.474,96.504,96.474,96.504,32000000.0
2007-07-18 09:02:00,96.516,96.516,96.508,96.508,19200000.0
2007-07-18 09:03:00,96.505,96.506,96.497,96.504,16000000.0
2007-07-18 09:04:00,96.502,96.51,96.495,96.509,22400000.0
2007-07-18 09:05:00,96.509,96.513,96.506,96.513,18600000.0
2007-07-18 09:06:00,96.497,96.506,96.495,96.5,30400000.0
2007-07-18 09:07:00,96.501,96.512,96.501,96.512,19200000.0
2007-07-18 09:08:00,96.516,96.516,96.504,96.515,12800000.0
2007-07-18 09:09:00,96.521,96.521,96.497,96.497,45800000.0
2007-07-18 09:10:00,96.486,96.486,96.476,96.481,24000000.0
2007-07-18 09:11:00,96.461,96.465,96.449,96.455,28800000.0
2007-07-18 09:12:00,96.472,96.478,96.465,96.465,14400000.0
2007-07-18 09:13:00,96.457,96.471,96.453,96.471,12200000.0
2007-07-18 09:14:00,96.468,96.477,96.456,96.471,12800000.0
2007-07-18 09:15:00,96.491,96.499,96.491,96.492,30400000.0
2007-07-18 09:16:00,96.495,96.503,96.489,96.489,49600000.0
2007-07-18 09:17:00,96.482,96.497,96.476,96.497,78400000.0
2007-07-18 09:18:00,96.489,96.499,96.485,96.486,71400000.0
2007-07-18 09:19:00,96.5,96.507,96.494,96.495,65600000.0
2007-07-18 09:20:00,96.496,96.498,96.489,96.494,76800000.0
2007-07-18 09:21:00,96.502,96.543,96.502,96.543,49600000.0
2007-07-18 09:22:00,96.539,96.539,96.524,96.524,36800000.0
2007-07-18 09:23:00,96.518,96.529,96.514,96.529,68000000.0
2007-07-18 09:24:00,96.522,96.524,96.513,96.518,43200000.0
2007-07-18 09:25:00,96.522,96.524,96.513,96.523,19200000.0
2007-07-18 09:26:00,96.532,96.532,96.526,96.526,32000000.0
2007-07-18 09:27:00,96.514,96.515,96.497,96.511,69800000.0
2007-07-18 09:28:00,96.511,96.511,96.496,96.506,11200000.0
2007-07-18 09:29:00,96.51,96.521,96.506,96.521,36800000.0
2007-07-18 09:30:00,96.508,96.521,96.496,96.496,26000000.0
2007-07-18 09:31:00,96.503,96.503,96.486,96.486,12800000.0
2007-07-18 09:32:00,96.475,96.475,96.467,96.468,33000000.0
2007-07-18 09:33:00,96.455,96.46,96.444,96.444,30400000.0
2007-07-18 09:34:00,96.442,96.448,96.424,96.433,33600000.0
2007-07-18 09:35:00,96.434,96.464,96.434,96.464,52800000.0
2007-07-18 09:36:00,96.467,96.469,96.457,96.468,46200000.0
2007-07-18 09:37:00,96.459,96.472,96.457,96.464,33400000.0
2007-07-18 09:38:00,96.465,96.471,96.446,96.446,12800000.0
2007-07-18 09:39:00,96.447,96.447,96.437,96.437,43200000.0
2007-07-18 09:40:00,96.457,96.458,96.444,96.45,46400000.0
2007-07-18 09:41:00,96.446,96.468,96.446,96.447,30400000.0
2007-07-18 09:42:00,96.468,96.475,96.467,96.472,43200000.0
2007-07-18 09:43:00,96.468,96.468,96.434,96.449,56000000.0
2007-07-18 09:44:00,96.474,96.475,96.467,96.471,29800000.0
2007-07-18 09:45:00,96.461,96.474,96.452,96.474,18600000.0
2007-07-18 09:46:00,96.506,96.52,96.506,96.519,27200000.0
2007-07-18 09:47:00,96.519,96.523,96.504,96.516,12800000.0
2007-07-18 09:48:00,96.523,96.535,96.516,96.535,12800000.0
2007-07-18 09:49:00,96.538,96.538,96.506,96.507,16000000.0
2007-07-18 09:50:00,96.499,96.504,96.479,96.504,33000000.0
2007-07-18 09:51:00,96.506,96.508,96.499,96.505,84800000.0
2007-07-18 09:52:00,96.52,96.536,96.519,96.536,11200000.0
2007-07-18 09:53:00,96.539,96.546,96.528,96.528,30400000.0
2007-07-18 09:54:00,96.537,96.537,96.513,96.513,12800000.0
2007-07-18 09:55:00,96.517,96.542,96.511,96.542,33600000.0
2007-07-18 09:56:00,96.543,96.547,96.534,96.547,36800000.0
2007-07-18 09:57:00,96.56,96.56,96.545,96.546,24000000.0
2007-07-18 09:58:00,96.541,96.543,96.532,96.543,32000000.0
2007-07-18 09:59:00,96.537,96.552,96.537,96.552,51200000.0
2007-07-18 10:00:00,96.558,96.558,96.53,96.535,62400000.0
2007-07-18 10:01:00,96.521,96.553,96.521,96.532,17600000.0
2007-07-18 10:02:00,96.551,96.551,96.518,96.518,36800000.0
2007-07-18 10:03:00,96.536,96.536,96.521,96.521,44200000.0
2007-07-18 10:04:00,96.522,96.53,96.521,96.521,39400000.0
2007-07-18 10:05:00,96.513,96.531,96.513,96.53,37800000.0
2007-07-18 10:06:00,96.531,96.531,96.521,96.531,33600000.0
2007-07-18 10:07:00,96.549,96.557,96.538,96.543,42600000.0
2007-07-18 10:08:00,96.529,96.539,96.528,96.533,50000000.0
2007-07-18 10:09:00,96.533,96.534,96.527,96.527,13200000.0
2007-07-18 10:10:00,96.513,96.527,96.512,96.527,46400000.0
2007-07-18 10:11:00,96.513,96.537,96.513,96.518,57000000.0
2007-07-18 10:12:00,96.513,96.521,96.513,96.52,57600000.0
2007-07-18 10:13:00,96.517,96.528,96.509,96.509,41600000.0
2007-07-18 10:14:00,96.498,96.518,96.498,96.518,29800000.0
2007-07-18 10:15:00,96.528,96.536,96.527,96.535,30400000.0
2007-07-18 10:16:00,96.519,96.523,96.506,96.522,17600000.0
2007-07-18 10:17:00,96.527,96.53,96.522,96.522,12800000.0
2007-07-18 10:18:00,96.503,96.507,96.49,96.49,12800000.0
2007-07-18 10:19:00,96.47,96.483,96.468,96.474,75000000.0
2007-07-18 10:20:00,96.469,96.473,96.455,96.457,16000000.0
2007-07-18 10:21:00,96.453,96.48,96.453,96.46,35200000.0
2007-07-18 10:22:00,96.441,96.441,96.421,96.421,16000000.0
2007-07-18 10:23:00,96.403,96.412,96.398,96.404,33600000.0
2007-07-18 10:24:00,96.389,96.389,96.377,96.377,43200000.0
2007-07-18 10:25:00,96.384,96.394,96.381,96.385,63400000.0
2007-07-18 10:26:00,96.371,96.371,96.362,96.369,36800000.0
2007-07-18 10:27:00,96.362,96.362,96.342,96.351,52200000.0
2007-07-18 10:28:00,96.34,96.356,96.34,96.356,88000000.0
2007-07-18 10:29:00,96.344,96.387,96.344,96.368,17600000.0
2007-07-18 10:30:00,96.355,96.355,96.34,96.343,27200000.0
2007-07-18 10:31:00,96.35,96.393,96.35,96.393,32000000.0
2007-07-18 10:32:00,96.401,96.401,96.373,96.373,46400000.0
2007-07-18 10:33:00,96.351,96.358,96.325,96.346,35200000.0
2007-07-18 10:34:00,96.369,96.377,96.356,96.377,17600000.0
2007-07-18 10:35:00,96.361,96.369,96.355,96.365,12800000.0
2007-07-18 10:36:00,96.355,96.355,96.34,96.341,11200000.0
2007-07-18 10:37:00,96.344,96.344,96.306,96.323,19200000.0
2007-07-18 10:38:00,96.298,96.325,96.298,96.32,28800000.0
2007-07-18 10:39:00,96.339,96.369,96.339,96.369,16000000.0
2007-07-18 10:40:00,96.383,96.383,96.355,96.361,23400000.0
2007-07-18 10:41:00,96.366,96.368,96.357,96.357,57000000.0
2007-07-18 10:42:00,96.375,96.411,96.375,96.411,38400000.0
2007-07-18 10:43:00,96.423,96.432,96.403,96.432,17600000.0
2007-07-18 10:44:00,96.454,96.474,96.454,96.47,19200000.0
2007-07-18 10:45:00,96.478,96.482,96.467,96.473,22400000.0
2007-07-18 10:46:00,96.471,96.475,96.464,96.475,28800000.0
2007-07-18 10:47:00,96.486,96.494,96.476,96.493,25600000.0
2007-07-18 10:48:00,96.503,96.514,96.503,96.506,38400000.0
2007-07-18 10:49:00,96.507,96.507,96.471,96.471,25000000.0
2007-07-18 10:50:00,96.46,96.468,96.441,96.441,59200000.0
2007-07-18 10:51:00,96.433,96.447,96.433,96.439,68200000.0
2007-07-18 10:52:00,96.447,96.452,96.443,96.45,35200000.0
2007-07-18 10:53:00,96.447,96.447,96.426,96.426,59200000.0
2007-07-18 10:54:00,96.407,96.415,96.398,96.411,54400000.0
2007-07-18 10:55:00,96.409,96.416,96.406,96.416,41600000.0
2007-07-18 10:56:00,96.412,96.42,96.398,96.42,44800000.0
2007-07-18 10:57:00,96.408,96.42,96.407,96.42,33600000.0
2007-07-18 10:58:00,96.41,96.416,96.403,96.416,39800000.0
2007-07-18 10:59:00,96.422,96.422,96.406,96.406,49600000.0
2007-07-18 11:00:00,96.403,96.403,96.393,96.403,51200000.0
2007-07-18 11:01:00,96.395,96.403,96.395,96.403,12200000.0
2007-07-18 11:02:00,96.393,96.411,96.393,96.408,19200000.0
2007-07-18 11:03:00,96.42,96.42,96.409,96.412,36800000.0
2007-07-18 11:04:00,96.406,96.411,96.404,96.411,27200000.0
2007-07-18 11:05:00,96.415,96.421,96.406,96.421,10600000.0
2007-07-18 11:06:00,96.419,96.424,96.41,96.424,30400000.0
2007-07-18 11:07:00,96.428,96.433,96.417,96.417,46400000.0
2007-07-18 11:08:00,96.418,96.439,96.415,96.415,32000000.0
2007-07-18 11:09:00,96.433,96.433,96.414,96.433,75200000.0
2007-07-18 11:10:00,96.436,96.443,96.426,96.428,35600000.0
2007-07-18 11:11:00,96.429,96.43,96.41,96.41,52800000.0
2007-07-18 11:12:00,96.415,96.427,96.402,96.427,69800000.0
2007-07-18 11:13:00,96.442,96.442,96.431,96.431,9600000.0
2007-07-18 11:14:00,96.419,96.419,96.391,96.397,57600000.0
2007-07-18 11:15:00,96.406,96.413,96.394,96.413,11200000.0
2007-07-18 11:16:00,96.406,96.417,96.401,96.402,17600000.0
2007-07-18 11:17:00,96.409,96.42,96.407,96.407,54400000.0
2007-07-18 11:18:00,96.399,96.399,96.378,96.382,73600000.0
2007-07-18 11:19:00,96.381,96.391,96.376,96.387,55400000.0
2007-07-18 11:20:00,96.383,96.391,96.382,96.389,35200000.0
2007-07-18 11:21:00,96.388,96.425,96.388,96.425,40000000.0
2007-07-18 11:22:00,96.414,96.426,96.414,96.42,41600000.0
2007-07-18 11:23:00,96.438,96.442,96.435,96.439,51200000.0
2007-07-18 11:24:00,96.437,96.454,96.437,96.447,52800000.0
2007-07-18 11:25:00,96.445,96.45,96.438,96.45,35200000.0
2007-07-18 11:26:00,96.454,96.454,96.438,96.438,27200000.0
2007-07-18 11:27:00,96.446,96.468,96.445,96.466,12800000.0
2007-07-18 11:28:00,96.467,96.476,96.467,96.469,41000000.0
2007-07-18 11:29:00,96.452,96.464,96.442,96.464,11200000.0
2007-07-18 11:30:00,96.463,96.463,96.451,96.451,11200000.0
2007-07-18 11:31:00,96.452,96.471,96.451,96.469,27200000.0
2007-07-18 11:32:00,96.477,96.485,96.466,96.471,35200000.0
2007-07-18 11:33:00,96.515,96.537,96.515,96.528,17600000.0
2007-07-18 11:34:00,96.533,96.547,96.53,96.547,33600000.0
2007-07-18 11:35:00,96.542,96.543,96.531,96.535,17600000.0
2007-07-18 11:36:00,96.513,96.52,96.509,96.512,42600000.0
2007-07-18 11:37:00,96.509,96.509,96.484,96.492,41600000.0
2007-07-18 11:38:00,96.504,96.511,96.498,96.511,27200000.0
2007-07-18 11:39:00,96.515,96.521,96.512,96.521,11200000.0
2007-07-18 11:40:00,96.527,96.532,96.517,96.528,22400000.0
2007-07-18 11:41:00,96.534,96.558,96.534,96.543,37800000.0
2007-07-18 11:42:00,96.533,96.549,96.533,96.549,38800000.0
2007-07-18 11:43:00,96.546,96.546,96.508,96.508,17600000.0
2007-07-18 11:44:00,96.527,96.527,96.518,96.519,59200000.0
2007-07-18 11:45:00,96.524,96.533,96.521,96.533,49600000.0
2007-07-18 11:46:00,96.525,96.525,96.511,96.512,11200000.0
2007-07-18 11:47:00,96.511,96.539,96.511,96.539,56000000.0
2007-07-18 11:48:00,96.531,96.533,96.524,96.525,14400000.0
2007-07-18 11:49:00,96.512,96.513,96.504,96.506,41000000.0
2007-07-18 11:50:00,96.494,96.514,96.493,96.506,44800000.0
2007-07-18 11:51:00,96.504,96.521,96.504,96.512,44200000.0
2007-07-18 11:52:00,96.514,96.517,96.501,96.507,32000000.0
2007-07-18 11:53:00,96.497,96.503,96.497,96.503,35200000.0
2007-07-18 11:54:00,96.503,96.509,96.482,96.482,47400000.0
2007-07-18 11:55:00,96.486,96.511,96.486,96.511,44800000.0
2007-07-18 11:56:00,96.507,96.515,96.507,96.514,64400000.0
2007-07-18 11:57:00,96.515,96.52,96.508,96.52,22400000.0
2007-07-18 11:58:00,96.509,96.509,96.498,96.498,41000000.0
2007-07-18 11:59:00,96.495,96.495,96.474,96.474,51200000.0
2007-07-18 12:00:00,96.447,96.449,96.439,96.449,36200000.0
2007-07-18 12:01:00,96.457,96.466,96.455,96.466,19200000.0
2007-07-18 12:02:00,96.468,96.484,96.468,96.478,12800000.0
2007-07-18 12:04:00,96.468,96.472,96.462,96.462,24000000.0
2007-07-18 12:05:00,96.472,96.485,96.464,96.464,28800000.0
2007-07-18 12:06:00,96.491,96.491,96.484,96.488,24000000.0
2007-07-18 12:07:00,96.469,96.469,96.453,96.461,20800000.0
2007-07-18 12:08:00,96.467,96.467,96.455,96.466,12800000.0
2007-07-18 12:09:00,96.472,96.483,96.472,96.475,11200000.0
2007-07-18 12:10:00,96.482,96.498,96.477,96.494,11200000.0
2007-07-18 12:11:00,96.495,96.495,96.472,96.472,26600000.0
2007-07-18 12:12:00,96.477,96.49,96.477,96.489,30400000.0
2007-07-18 12:13:00,96.502,96.506,96.502,96.502,13800000.0
2007-07-18 12:14:00,96.496,96.497,96.479,96.489,16000000.0
2007-07-18 12:15:00,96.48,96.483,96.469,96.479,27200000.0
2007-07-18 12:16:00,96.485,96.498,96.485,96.497,27200000.0
2007-07-18 12:17:00,96.489,96.509,96.489,96.509,43200000.0
2007-07-18 12:18:00,96.507,96.507,96.491,96.493,25600000.0
2007-07-18 12:19:00,96.484,96.506,96.484,96.506,35200000.0
2007-07-18 12:20:00,96.497,96.501,96.481,96.501,36800000.0
2007-07-18 12:21:00,96.518,96.518,96.487,96.487,59200000.0
2007-07-18 12:22:00,96.499,96.529,96.499,96.529,30400000.0
2007-07-18 12:23:00,96.521,96.537,96.52,96.52,32000000.0
2007-07-18 12:24:00,96.514,96.514,96.5,96.51,33600000.0
2007-07-18 12:25:00,96.52,96.533,96.52,96.533,22400000.0
2007-07-18 12:26:00,96.532,96.536,96.525,96.534,30400000.0
2007-07-18 12:27:00,96.533,96.533,96.507,96.511,30400000.0
2007-07-18 12:28:00,96.508,96.526,96.503,96.51,60800000.0
2007-07-18 12:29:00,96.439,96.56,96.405,96.429,115200000.0
2007-07-18 12:30:00,96.511,96.515,96.423,96.515,46400000.0
2007-07-18 12:31:00,96.506,96.51,96.502,96.507,69800000.0
2007-07-18 12:32:00,96.51,96.521,96.51,96.515,29200000.0
2007-07-18 12:33:00,96.525,96.528,96.522,96.522,39400000.0
2007-07-18 12:34:00,96.524,96.536,96.518,96.536,26600000.0
2007-07-18 12:35:00,96.549,96.549,96.541,96.543,25600000.0
2007-07-18 12:36:00,96.548,96.548,96.533,96.542,48000000.0
2007-07-18 12:37:00,96.534,96.541,96.528,96.528,14200000.0
2007-07-18 12:38:00,96.538,96.538,96.53,96.532,13800000.0
2007-07-18 12:39:00,96.523,96.545,96.522,96.537,24000000.0
2007-07-18 12:40:00,96.54,96.54,96.511,96.526,16000000.0
2007-07-18 12:41:00,96.535,96.545,96.535,96.545,22400000.0
2007-07-18 12:42:00,96.527,96.532,96.527,96.53,21800000.0
2007-07-18 12:43:00,96.54,96.543,96.537,96.537,36800000.0
2007-07-18 12:44:00,96.533,96.563,96.533,96.563,22400000.0
2007-07-18 12:45:00,96.545,96.545,96.535,96.535,34600000.0
2007-07-18 12:46:00,96.529,96.531,96.516,96.531,44800000.0
2007-07-18 12:47:00,96.544,96.544,96.53,96.54,8000000.0
2007-07-18 12:48:00,96.542,96.542,96.527,96.53,31400000.0
2007-07-18 12:49:00,96.527,96.536,96.526,96.536,40000000.0
2007-07-18 12:50:00,96.533,96.545,96.533,96.538,16000000.0
2007-07-18 12:51:00,96.535,96.542,96.529,96.529,22400000.0
2007-07-18 12:52:00,96.518,96.523,96.508,96.515,25600000.0
2007-07-18 12:53:00,96.507,96.525,96.507,96.525,11200000.0
2007-07-18 12:54:00,96.528,96.531,96.518,96.518,10600000.0
2007-07-18 12:55:00,96.528,96.537,96.524,96.529,24000000.0
2007-07-18 12:56:00,96.526,96.527,96.522,96.522,12800000.0
2007-07-18 12:57:00,96.516,96.516,96.5,96.507,27200000.0
2007-07-18 12:58:00,96.509,96.514,96.494,96.494,12800000.0
2007-07-18 12:59:00,96.487,96.493,96.485,96.485,14400000.0
2007-07-18 13:00:00,96.49,96.506,96.49,96.506,15400000.0
2007-07-18 13:01:00,96.494,96.502,96.491,96.501,17600000.0
2007-07-18 13:02:00,96.504,96.511,96.504,96.511,12800000.0
2007-07-18 13:03:00,96.503,96.514,96.494,96.494,12800000.0
2007-07-18 13:04:00,96.497,96.497,96.489,96.491,16000000.0
2007-07-18 13:05:00,96.496,96.496,96.48,96.48,12800000.0
2007-07-18 13:06:00,96.47,96.477,96.47,96.477,17600000.0
2007-07-18 13:07:00,96.488,96.501,96.488,96.49,12200000.0
2007-07-18 13:08:00,96.49,96.517,96.49,96.517,32000000.0
2007-07-18 13:09:00,96.512,96.541,96.512,96.541,28800000.0
2007-07-18 13:10:00,96.557,96.566,96.554,96.558,32000000.0
2007-07-18 13:11:00,96.554,96.557,96.548,96.557,18600000.0
2007-07-18 13:12:00,96.562,96.567,96.555,96.561,16000000.0
2007-07-18 13:13:00,96.554,96.554,96.544,96.545,11200000.0
2007-07-18 13:14:00,96.536,96.536,96.526,96.528,11200000.0
2007-07-18 13:15:00,96.518,96.518,96.506,96.506,11200000.0
2007-07-18 13:16:00,96.482,96.497,96.478,96.497,25600000.0
2007-07-18 13:17:00,96.504,96.506,96.495,96.5,12200000.0
2007-07-18 13:18:00,96.495,96.495,96.482,96.483,56000000.0
2007-07-18 13:19:00,96.471,96.474,96.451,96.469,14400000.0
2007-07-18 13:20:00,96.468,96.477,96.464,96.471,12800000.0
2007-07-18 13:21:00,96.477,96.487,96.477,96.482,56000000.0
2007-07-18 13:22:00,96.494,96.498,96.487,96.498,11200000.0
2007-07-18 13:23:00,96.512,96.512,96.492,96.504,12800000.0
2007-07-18 13:24:00,96.503,96.518,96.496,96.518,14400000.0
2007-07-18 13:25:00,96.515,96.515,96.484,96.498,34000000.0
2007-07-18 13:26:00,96.498,96.499,96.492,96.492,24000000.0
2007-07-18 13:27:00,96.503,96.51,96.494,96.494,39400000.0
2007-07-18 13:28:00,96.494,96.509,96.484,96.509,20800000.0
2007-07-18 13:29:00,96.551,96.579,96.536,96.579,21800000.0
2007-07-18 13:30:00,96.569,96.569,96.534,96.534,36200000.0
2007-07-18 13:31:00,96.533,96.536,96.522,96.533,11200000.0
2007-07-18 13:32:00,96.53,96.546,96.529,96.538,17600000.0
2007-07-18 13:33:00,96.54,96.549,96.54,96.541,12800000.0
2007-07-18 13:34:00,96.535,96.535,96.525,96.532,12800000.0
2007-07-18 13:35:00,96.55,96.574,96.545,96.574,12800000.0
2007-07-18 13:36:00,96.571,96.571,96.555,96.564,48000000.0
2007-07-18 13:37:00,96.542,96.544,96.534,96.538,24000000.0
2007-07-18 13:38:00,96.524,96.55,96.524,96.55,28800000.0
2007-07-18 13:39:00,96.569,96.569,96.532,96.532,25000000.0
2007-07-18 13:40:00,96.528,96.542,96.527,96.542,12800000.0
2007-07-18 13:41:00,96.539,96.547,96.539,96.542,16000000.0
2007-07-18 13:42:00,96.537,96.554,96.533,96.536,12800000.0
2007-07-18 13:43:00,96.541,96.541,96.527,96.527,25000000.0
2007-07-18 13:44:00,96.527,96.54,96.527,96.54,28200000.0
2007-07-18 13:45:00,96.552,96.56,96.552,96.56,12800000.0
2007-07-18 13:46:00,96.56,96.56,96.545,96.55,14400000.0
2007-07-18 13:47:00,96.556,96.568,96.554,96.568,27200000.0
2007-07-18 13:48:00,96.564,96.564,96.547,96.547,14400000.0
2007-07-18 13:49:00,96.569,96.569,96.55,96.552,33600000.0
2007-07-18 13:50:00,96.548,96.548,96.538,96.543,33600000.0
2007-07-18 13:51:00,96.553,96.564,96.553,96.562,16000000.0
2007-07-18 13:52:00,96.564,96.564,96.551,96.554,40000000.0
2007-07-18 13:53:00,96.56,96.56,96.539,96.546,36800000.0
2007-07-18 13:54:00,96.559,96.572,96.555,96.557,24000000.0
2007-07-18 13:55:00,96.557,96.566,96.552,96.552,11200000.0
2007-07-18 13:56:00,96.546,96.548,96.545,96.545,14400000.0
2007-07-18 13:57:00,96.543,96.547,96.536,96.547,14400000.0
2007-07-18 13:58:00,96.552,96.552,96.544,96.545,32000000.0
2007-07-18 13:59:00,96.544,96.544,96.532,96.532,48000000.0
2007-07-18 14:00:00,96.542,96.542,96.525,96.527,32400000.0
2007-07-18 14:01:00,96.535,96.537,96.532,96.532,14400000.0
2007-07-18 14:02:00,96.532,96.547,96.532,96.545,28800000.0
2007-07-18 14:03:00,96.537,96.556,96.537,96.556,14400000.0
2007-07-18 14:04:00,96.57,96.573,96.561,96.561,14400000.0
2007-07-18 14:05:00,96.574,96.58,96.573,96.58,25000000.0
2007-07-18 14:06:00,96.568,96.568,96.554,96.554,17600000.0
2007-07-18 14:07:00,96.548,96.576,96.548,96.576,12800000.0
2007-07-18 14:08:00,96.587,96.616,96.587,96.616,24000000.0
2007-07-18 14:09:00,96.608,96.634,96.608,96.627,11200000.0
2007-07-18 14:10:00,96.62,96.629,96.62,96.62,17600000.0
2007-07-18 14:11:00,96.62,96.642,96.62,96.637,12800000.0
2007-07-18 14:12:00,96.642,96.642,96.614,96.614,12800000.0
2007-07-18 14:13:00,96.624,96.629,96.619,96.629,24000000.0
2007-07-18 14:14:00,96.629,96.638,96.627,96.638,20800000.0
2007-07-18 14:15:00,96.645,96.645,96.616,96.616,33600000.0
2007-07-18 14:16:00,96.615,96.622,96.611,96.622,27200000.0
2007-07-18 14:17:00,96.623,96.642,96.623,96.636,11200000.0
2007-07-18 14:18:00,96.645,96.645,96.626,96.634,16000000.0
2007-07-18 14:19:00,96.645,96.664,96.645,96.664,40000000.0
2007-07-18 14:20:00,96.665,96.665,96.653,96.653,14400000.0
2007-07-18 14:21:00,96.645,96.647,96.631,96.631,33600000.0
2007-07-18 14:22:00,96.612,96.612,96.598,96.598,14400000.0
2007-07-18 14:23:00,96.606,96.632,96.606,96.632,17600000.0
2007-07-18 14:24:00,96.619,96.637,96.619,96.637,36800000.0
2007-07-18 14:25:00,96.625,96.63,96.618,96.618,12800000.0
2007-07-18 14:26:00,96.618,96.619,96.606,96.618,19200000.0
2007-07-18 14:27:00,96.63,96.63,96.62,96.62,11200000.0
2007-07-18 14:28:00,96.611,96.611,96.588,96.588,11200000.0
2007-07-18 14:29:00,96.595,96.595,96.581,96.585,12200000.0
2007-07-18 14:30:00,96.607,96.655,96.553,96.602,11200000.0
2007-07-18 14:31:00,96.62,96.62,96.527,96.62,16000000.0
2007-07-18 14:32:00,96.601,96.621,96.599,96.621,12800000.0
2007-07-18 14:33:00,96.646,96.65,96.636,96.636,17600000.0
2007-07-18 14:34:00,96.649,96.66,96.649,96.656,17600000.0
2007-07-18 14:35:00,96.664,96.68,96.664,96.674,11200000.0
2007-07-18 14:36:00,96.65,96.666,96.65,96.666,12800000.0
2007-07-18 14:37:00,96.67,96.674,96.666,96.668,12800000.0
2007-07-18 14:38:00,96.676,96.686,96.668,96.686,11200000.0
2007-07-18 14:39:00,96.668,96.682,96.657,96.666,17600000.0
2007-07-18 14:40:00,96.648,96.668,96.639,96.668,16000000.0
2007-07-18 14:41:00,96.681,96.681,96.662,96.676,11600000.0
2007-07-18 14:42:00,96.712,96.726,96.711,96.711,12800000.0
2007-07-18 14:43:00,96.723,96.723,96.697,96.71,17600000.0
2007-07-18 14:44:00,96.701,96.701,96.675,96.675,12800000.0
2007-07-18 14:45:00,96.688,96.722,96.688,96.707,12800000.0
2007-07-18 14:46:00,96.678,96.686,96.673,96.673,18000000.0
2007-07-18 14:47:00,96.678,96.678,96.664,96.677,13200000.0
2007-07-18 14:48:00,96.699,96.707,96.699,96.699,11200000.0
2007-07-18 14:49:00,96.691,96.715,96.691,96.714,16000000.0
2007-07-18 14:50:00,96.695,96.698,96.689,96.692,12800000.0
2007-07-18 14:51:00,96.683,96.683,96.673,96.673,17600000.0
2007-07-18 14:52:00,96.661,96.675,96.655,96.655,14400000.0
2007-07-18 14:53:00,96.643,96.651,96.638,96.651,11200000.0
2007-07-18 14:54:00,96.668,96.691,96.668,96.683,12800000.0
2007-07-18 14:55:00,96.685,96.685,96.678,96.678,11200000.0
2007-07-18 14:56:00,96.664,96.664,96.655,96.659,9600000.0
2007-07-18 14:57:00,96.671,96.671,96.653,96.659,12800000.0
2007-07-18 14:58:00,96.658,96.658,96.637,96.648,14400000.0
2007-07-18 14:59:00,96.662,96.662,96.65,96.656,12200000.0
2007-07-18 15:00:00,96.671,96.684,96.671,96.681,16000000.0
2007-07-18 15:01:00,96.675,96.675,96.662,96.667,18000000.0
2007-07-18 15:02:00,96.661,96.692,96.661,96.686,11200000.0
2007-07-18 15:03:00,96.675,96.682,96.67,96.682,11200000.0
2007-07-18 15:04:00,96.668,96.668,96.657,96.657,16000000.0
2007-07-18 15:05:00,96.655,96.667,96.655,96.666,12800000.0
2007-07-18 15:06:00,96.654,96.657,96.645,96.645,11200000.0
2007-07-18 15:07:00,96.651,96.655,96.64,96.655,11200000.0
2007-07-18 15:08:00,96.632,96.635,96.629,96.632,11200000.0
2007-07-18 15:09:00,96.626,96.626,96.604,96.604,14400000.0
2007-07-18 15:10:00,96.594,96.601,96.59,96.601,16000000.0
2007-07-18 15:11:00,96.608,96.608,96.579,96.579,12800000.0
2007-07-18 15:12:00,96.548,96.578,96.538,96.578,12800000.0
2007-07-18 15:13:00,96.591,96.601,96.588,96.601,12800000.0
2007-07-18 15:14:00,96.607,96.607,96.592,96.596,16000000.0
2007-07-18 15:15:00,96.591,96.609,96.585,96.603,17600000.0
2007-07-18 15:16:00,96.612,96.612,96.579,96.579,12800000.0
2007-07-18 15:17:00,96.569,96.574,96.567,96.573,14400000.0
2007-07-18 15:18:00,96.571,96.585,96.571,96.581,12800000.0
2007-07-18 15:19:00,96.578,96.58,96.546,96.556,16000000.0
2007-07-18 15:20:00,96.569,96.569,96.56,96.565,16000000.0
2007-07-18 15:21:00,96.566,96.572,96.471,96.541,17600000.0
2007-07-18 15:22:00,96.521,96.552,96.515,96.55,11200000.0
2007-07-18 15:23:00,96.561,96.562,96.554,96.554,11200000.0
2007-07-18 15:24:00,96.551,96.56,96.549,96.56,11200000.0
2007-07-18 15:25:00,96.558,96.558,96.549,96.55,12800000.0
2007-07-18 15:26:00,96.566,96.578,96.564,96.577,14400000.0
2007-07-18 15:27:00,96.559,96.561,96.549,96.549,12800000.0
2007-07-18 15:28:00,96.555,96.564,96.55,96.555,12800000.0
2007-07-18 15:29:00,96.55,96.565,96.55,96.564,17000000.0
2007-07-18 15:30:00,96.573,96.573,96.563,96.572,17600000.0
2007-07-18 15:31:00,96.587,96.594,96.579,96.579,12800000.0
2007-07-18 15:32:00,96.592,96.593,96.58,96.58,11200000.0
2007-07-18 15:33:00,96.585,96.598,96.585,96.594,10000000.0
2007-07-18 15:34:00,96.602,96.616,96.602,96.616,11200000.0
2007-07-18 15:35:00,96.607,96.61,96.592,96.601,12800000.0
2007-07-18 15:36:00,96.647,96.653,96.618,96.618,14400000.0
2007-07-18 15:37:00,96.609,96.626,96.609,96.625,16000000.0
2007-07-18 15:38:00,96.641,96.66,96.616,96.625,16000000.0
2007-07-18 15:39:00,96.612,96.623,96.601,96.623,14400000.0
2007-07-18 15:40:00,96.635,96.641,96.622,96.641,12800000.0
2007-07-18 15:41:00,96.637,96.668,96.634,96.667,16000000.0
2007-07-18 15:42:00,96.677,96.679,96.603,96.672,17600000.0
2007-07-18 15:43:00,96.683,96.687,96.666,96.672,12800000.0
2007-07-18 15:44:00,96.704,96.722,96.704,96.717,12800000.0
2007-07-18 15:45:00,96.707,96.716,96.703,96.716,12800000.0
2007-07-18 15:46:00,96.734,96.754,96.734,96.743,11200000.0
2007-07-18 15:47:00,96.738,96.758,96.736,96.758,10600000.0
2007-07-18 15:48:00,96.767,96.777,96.767,96.774,12800000.0
2007-07-18 15:49:00,96.776,96.782,96.767,96.776,10600000.0
2007-07-18 15:50:00,96.773,96.778,96.76,96.76,14400000.0
2007-07-18 15:51:00,96.753,96.761,96.747,96.748,11200000.0
2007-07-18 15:52:00,96.742,96.742,96.726,96.732,11200000.0
2007-07-18 15:53:00,96.729,96.744,96.729,96.744,12800000.0
2007-07-18 15:54:00,96.752,96.752,96.735,96.749,17600000.0
2007-07-18 15:55:00,96.762,96.769,96.746,96.769,17600000.0
2007-07-18 15:56:00,96.759,96.759,96.73,96.749,11200000.0
2007-07-18 15:57:00,96.735,96.738,96.729,96.729,14400000.0
2007-07-18 15:58:00,96.753,96.769,96.753,96.766,11200000.0
2007-07-18 15:59:00,96.763,96.773,96.754,96.773,11200000.0
2007-07-18 16:00:00,96.769,96.776,96.757,96.763,11200000.0
2007-07-18 16:01:00,96.748,96.77,96.747,96.77,11200000.0
2007-07-18 16:02:00,96.788,96.802,96.788,96.792,17000000.0
2007-07-18 16:03:00,96.779,96.779,96.75,96.75,12800000.0
2007-07-18 16:04:00,96.738,96.738,96.668,96.737,11200000.0
2007-07-18 16:05:00,96.733,96.735,96.726,96.735,14400000.0
2007-07-18 16:06:00,96.738,96.755,96.731,96.743,16000000.0
2007-07-18 16:07:00,96.753,96.753,96.741,96.741,11200000.0
2007-07-18 16:08:00,96.729,96.729,96.717,96.725,11200000.0
2007-07-18 16:09:00,96.716,96.722,96.71,96.714,12800000.0
2007-07-18 16:10:00,96.706,96.707,96.681,96.681,12800000.0
2007-07-18 16:11:00,96.68,96.68,96.652,96.668,11200000.0
2007-07-18 16:12:00,96.66,96.66,96.604,96.606,17600000.0
2007-07-18 16:13:00,96.598,96.638,96.594,96.638,11200000.0
2007-07-18 16:14:00,96.664,96.666,96.653,96.665,14400000.0
2007-07-18 16:15:00,96.671,96.678,96.668,96.668,11200000.0
2007-07-18 16:16:00,96.653,96.682,96.653,96.682,11200000.0
2007-07-18 16:17:00,96.679,96.684,96.659,96.675,17600000.0
2007-07-18 16:18:00,96.681,96.693,96.677,96.691,16000000.0
2007-07-18 16:19:00,96.69,96.705,96.679,96.705,11200000.0
2007-07-18 16:20:00,96.743,96.746,96.728,96.732,11200000.0
2007-07-18 16:21:00,96.706,96.719,96.706,96.713,11200000.0
2007-07-18 16:22:00,96.705,96.705,96.679,96.679,11200000.0
2007-07-18 16:23:00,96.682,96.693,96.682,96.688,12800000.0
2007-07-18 16:24:00,96.683,96.695,96.678,96.693,11200000.0
2007-07-18 16:25:00,96.7,96.715,96.696,96.696,12800000.0
2007-07-18 16:26:00,96.678,96.694,96.678,96.694,12800000.0
2007-07-18 16:27:00,96.679,96.69,96.678,96.68,17600000.0
2007-07-18 16:28:00,96.684,96.684,96.674,96.682,11200000.0
2007-07-18 16:29:00,96.665,96.665,96.642,96.66,14400000.0
2007-07-18 16:30:00,96.674,96.674,96.656,96.671,14400000.0
2007-07-18 16:31:00,96.684,96.684,96.66,96.66,14800000.0
2007-07-18 16:32:00,96.645,96.645,96.63,96.642,11200000.0
2007-07-18 16:33:00,96.643,96.66,96.64,96.64,14400000.0
2007-07-18 16:34:00,96.642,96.655,96.634,96.652,17600000.0
2007-07-18 16:35:00,96.667,96.671,96.619,96.619,12800000.0
2007-07-18 16:36:00,96.615,96.638,96.615,96.638,11200000.0
2007-07-18 16:37:00,96.636,96.656,96.636,96.656,12800000.0
2007-07-18 16:38:00,96.647,96.648,96.64,96.648,14400000.0
2007-07-18 16:39:00,96.67,96.687,96.67,96.686,12800000.0
2007-07-18 16:40:00,96.667,96.678,96.667,96.677,17600000.0
2007-07-18 16:41:00,96.674,96.674,96.659,96.669,12800000.0
2007-07-18 16:42:00,96.655,96.664,96.641,96.653,11600000.0
2007-07-18 16:43:00,96.659,96.659,96.645,96.651,12800000.0
2007-07-18 16:44:00,96.629,96.629,96.615,96.629,11200000.0
2007-07-18 16:45:00,96.64,96.644,96.618,96.623,11200000.0
2007-07-18 16:46:00,96.627,96.627,96.596,96.596,14400000.0
2007-07-18 16:47:00,96.581,96.59,96.574,96.577,17600000.0
2007-07-18 16:48:00,96.579,96.588,96.576,96.581,11200000.0
2007-07-18 16:49:00,96.6,96.607,96.591,96.597,12800000.0
2007-07-18 16:50:00,96.621,96.64,96.621,96.636,17000000.0
2007-07-18 16:51:00,96.629,96.629,96.57,96.57,11200000.0
2007-07-18 16:52:00,96.628,96.629,96.599,96.609,17600000.0
2007-07-18 16:53:00,96.608,96.613,96.602,96.607,17600000.0
2007-07-18 16:54:00,96.584,96.598,96.57,96.598,17600000.0
2007-07-18 16:55:00,96.603,96.616,96.603,96.614,14400000.0
2007-07-18 16:56:00,96.614,96.621,96.607,96.618,12800000.0
2007-07-18 16:57:00,96.62,96.629,96.62,96.625,15400000.0
2007-07-18 16:58:00,96.617,96.635,96.611,96.63,12800000.0
2007-07-18 16:59:00,96.632,96.658,96.632,96.658,12800000.0
2007-07-18 17:00:00,96.637,96.644,96.633,96.637,11200000.0
2007-07-18 17:01:00,96.637,96.637,96.539,96.636,12800000.0
2007-07-18 17:02:00,96.637,96.637,96.624,96.628,15400000.0
2007-07-18 17:03:00,96.597,96.603,96.588,96.588,17600000.0
2007-07-18 17:04:00,96.606,96.615,96.604,96.611,11200000.0
2007-07-18 17:05:00,96.635,96.647,96.627,96.647,17600000.0
2007-07-18 17:06:00,96.661,96.679,96.654,96.673,11200000.0
2007-07-18 17:07:00,96.683,96.694,96.683,96.692,11200000.0
2007-07-18 17:08:00,96.692,96.695,96.667,96.667,17600000.0
2007-07-18 17:09:00,96.667,96.675,96.664,96.673,16000000.0
2007-07-18 17:10:00,96.68,96.686,96.67,96.67,11200000.0
2007-07-18 17:11:00,96.693,96.693,96.664,96.664,12800000.0
2007-07-18 17:12:00,96.669,96.669,96.638,96.653,12800000.0
2007-07-18 17:13:00,96.661,96.661,96.649,96.659,12800000.0
2007-07-18 17:14:00,96.678,96.689,96.678,96.68,12800000.0
2007-07-18 17:15:00,96.68,96.68,96.67,96.676,12800000.0
2007-07-18 17:16:00,96.686,96.686,96.648,96.648,11200000.0
2007-07-18 17:17:00,96.647,96.685,96.647,96.685,11200000.0
2007-07-18 17:18:00,96.674,96.674,96.641,96.641,12800000.0
2007-07-18 17:19:00,96.637,96.653,96.637,96.642,15400000.0
2007-07-18 17:20:00,96.626,96.628,96.618,96.628,11200000.0
2007-07-18 17:21:00,96.638,96.641,96.625,96.634,12800000.0
2007-07-18 17:22:00,96.617,96.628,96.521,96.604,11200000.0
2007-07-18 17:23:00,96.577,96.583,96.575,96.582,11200000.0
2007-07-18 17:24:00,96.586,96.602,96.58,96.602,11200000.0
2007-07-18 17:25:00,96.595,96.605,96.595,96.605,11200000.0
2007-07-18 17:26:00,96.604,96.625,96.604,96.623,11200000.0
2007-07-18 17:27:00,96.627,96.627,96.583,96.583,17600000.0
2007-07-18 17:28:00,96.584,96.604,96.575,96.604,12800000.0
2007-07-18 17:29:00,96.609,96.628,96.598,96.618,12800000.0
2007-07-18 17:30:00,96.628,96.628,96.619,96.619,11200000.0
2007-07-18 17:31:00,96.583,96.586,96.577,96.585,12800000.0
2007-07-18 17:32:00,96.588,96.61,96.586,96.61,11200000.0
2007-07-18 17:33:00,96.614,96.618,96.594,96.594,12800000.0
2007-07-18 17:34:00,96.582,96.582,96.561,96.571,11200000.0
2007-07-18 17:35:00,96.565,96.577,96.565,96.566,12800000.0
2007-07-18 17:36:00,96.574,96.574,96.557,96.561,11200000.0
2007-07-18 17:37:00,96.56,96.567,96.54,96.549,11200000.0
2007-07-18 17:38:00,96.567,96.567,96.55,96.55,16000000.0
2007-07-18 17:39:00,96.57,96.602,96.566,96.602,17000000.0
2007-07-18 17:40:00,96.596,96.6,96.583,96.583,11200000.0
2007-07-18 17:41:00,96.58,96.609,96.58,96.609,11600000.0
2007-07-18 17:42:00,96.615,96.617,96.599,96.599,11200000.0
2007-07-18 17:43:00,96.619,96.627,96.609,96.609,12800000.0
2007-07-18 17:44:00,96.63,96.639,96.616,96.626,12800000.0
2007-07-18 17:45:00,96.626,96.637,96.626,96.629,11200000.0
2007-07-18 17:46:00,96.634,96.665,96.634,96.664,12800000.0
2007-07-18 17:47:00,96.686,96.703,96.682,96.703,12800000.0
2007-07-18 17:48:00,96.692,96.692,96.678,96.678,11200000.0
2007-07-18 17:49:00,96.677,96.688,96.671,96.688,17600000.0
2007-07-18 17:50:00,96.692,96.707,96.681,96.681,12800000.0
2007-07-18 17:51:00,96.676,96.678,96.661,96.661,11200000.0
2007-07-18 17:52:00,96.656,96.668,96.647,96.666,12800000.0
2007-07-18 17:53:00,96.653,96.653,96.637,96.652,16000000.0
2007-07-18 17:54:00,96.651,96.667,96.651,96.654,14400000.0
2007-07-18 17:55:00,96.672,96.674,96.58,96.672,11200000.0
2007-07-18 17:56:00,96.687,96.69,96.675,96.689,11200000.0
2007-07-18 17:57:00,96.687,96.697,96.685,96.697,16000000.0
2007-07-18 17:58:00,96.692,96.696,96.685,96.685,12800000.0
2007-07-18 17:59:00,96.685,96.685,96.664,96.668,11200000.0
2007-07-18 18:00:00,96.667,96.723,96.667,96.723,17600000.0
2007-07-18 18:01:00,96.753,96.753,96.646,96.739,17600000.0
2007-07-18 18:02:00,96.719,96.719,96.68,96.682,17000000.0
2007-07-18 18:03:00,96.686,96.686,96.676,96.684,14400000.0
2007-07-18 18:04:00,96.668,96.679,96.668,96.669,11600000.0
2007-07-18 18:05:00,96.672,96.672,96.654,96.654,11200000.0
2007-07-18 18:06:00,96.653,96.663,96.651,96.653,12800000.0
2007-07-18 18:07:00,96.665,96.667,96.653,96.663,11200000.0
2007-07-18 18:08:00,96.655,96.667,96.655,96.657,16000000.0
2007-07-18 18:09:00,96.656,96.658,96.649,96.658,16000000.0
2007-07-18 18:10:00,96.672,96.687,96.665,96.687,12800000.0
2007-07-18 18:11:00,96.69,96.699,96.685,96.699,11200000.0
2007-07-18 18:12:00,96.699,96.699,96.676,96.676,12800000.0
2007-07-18 18:13:00,96.664,96.673,96.644,96.673,11200000.0
2007-07-18 18:14:00,96.651,96.652,96.632,96.637,12200000.0
2007-07-18 18:15:00,96.608,96.632,96.608,96.619,12800000.0
2007-07-18 18:16:00,96.61,96.615,96.594,96.594,12200000.0
2007-07-18 18:17:00,96.575,96.584,96.575,96.577,16000000.0
2007-07-18 18:18:00,96.583,96.591,96.583,96.591,11200000.0
2007-07-18 18:19:00,96.583,96.583,96.567,96.569,14400000.0
2007-07-18 18:20:00,96.57,96.586,96.565,96.565,12800000.0
2007-07-18 18:21:00,96.543,96.544,96.525,96.525,11200000.0
2007-07-18 18:22:00,96.523,96.529,96.464,96.527,15400000.0
2007-07-18 18:23:00,96.549,96.573,96.537,96.537,16400000.0
2007-07-18 18:24:00,96.528,96.533,96.492,96.492,13200000.0
2007-07-18 18:25:00,96.504,96.515,96.504,96.515,11200000.0
2007-07-18 18:26:00,96.526,96.526,96.514,96.517,13200000.0
2007-07-18 18:27:00,96.508,96.535,96.508,96.511,13800000.0
2007-07-18 18:28:00,96.531,96.531,96.512,96.512,12800000.0
2007-07-18 18:29:00,96.514,96.521,96.514,96.521,12800000.0
2007-07-18 18:30:00,96.522,96.533,96.522,96.531,11200000.0
2007-07-18 18:31:00,96.526,96.538,96.526,96.535,12800000.0
2007-07-18 18:32:00,96.558,96.566,96.558,96.562,11200000.0
2007-07-18 18:33:00,96.569,96.576,96.56,96.562,11200000.0
2007-07-18 18:34:00,96.573,96.584,96.572,96.582,12800000.0
2007-07-18 18:35:00,96.58,96.582,96.568,96.577,12800000.0
2007-07-18 18:36:00,96.583,96.583,96.552,96.552,12800000.0
2007-07-18 18:37:00,96.555,96.566,96.547,96.55,17600000.0
2007-07-18 18:38:00,96.558,96.562,96.551,96.556,11200000.0
2007-07-18 18:39:00,96.538,96.558,96.538,96.558,16400000.0
2007-07-18 18:40:00,96.554,96.556,96.525,96.532,12800000.0
2007-07-18 18:41:00,96.557,96.557,96.547,96.553,14400000.0
2007-07-18 18:42:00,96.556,96.576,96.556,96.567,10600000.0
2007-07-18 18:43:00,96.577,96.585,96.577,96.578,12800000.0
2007-07-18 18:44:00,96.578,96.578,96.567,96.568,10600000.0
2007-07-18 18:45:00,96.57,96.57,96.557,96.564,11200000.0
2007-07-18 18:46:00,96.579,96.596,96.579,96.588,11200000.0
2007-07-18 18:47:00,96.606,96.617,96.602,96.602,12200000.0
2007-07-18 18:48:00,96.626,96.649,96.626,96.649,12800000.0
2007-07-18 18:49:00,96.65,96.66,96.65,96.659,12800000.0
2007-07-18 18:50:00,96.681,96.688,96.663,96.663,17600000.0
2007-07-18 18:51:00,96.666,96.677,96.666,96.677,12800000.0
2007-07-18 18:52:00,96.687,96.705,96.687,96.692,12800000.0
2007-07-18 18:53:00,96.671,96.671,96.657,96.659,12200000.0
2007-07-18 18:54:00,96.658,96.658,96.646,96.647,11200000.0
2007-07-18 18:55:00,96.657,96.657,96.649,96.652,11200000.0
2007-07-18 18:56:00,96.646,96.646,96.622,96.625,16000000.0
2007-07-18 18:57:00,96.65,96.658,96.646,96.654,11200000.0
2007-07-18 18:58:00,96.645,96.65,96.631,96.631,11200000.0
2007-07-18 18:59:00,96.631,96.644,96.63,96.644,17000000.0
2007-07-18 19:00:00,96.644,96.654,96.644,96.654,12800000.0
2007-07-18 19:01:00,96.64,96.652,96.639,96.645,16000000.0
2007-07-18 19:02:00,96.644,96.644,96.64,96.64,11200000.0
2007-07-18 19:03:00,96.647,96.654,96.646,96.646,11200000.0
2007-07-18 19:04:00,96.634,96.642,96.632,96.64,16000000.0
2007-07-18 19:05:00,96.64,96.644,96.633,96.633,14400000.0
2007-07-18 19:06:00,96.621,96.624,96.615,96.621,16000000.0
2007-07-18 19:07:00,96.613,96.613,96.599,96.607,11200000.0
2007-07-18 19:08:00,96.606,96.61,96.586,96.588,17600000.0
2007-07-18 19:09:00,96.598,96.609,96.598,96.607,12800000.0
2007-07-18 19:10:00,96.606,96.612,96.601,96.608,17600000.0
2007-07-18 19:11:00,96.601,96.607,96.6,96.602,12800000.0
2007-07-18 19:12:00,96.591,96.601,96.587,96.601,11200000.0
2007-07-18 19:13:00,96.61,96.61,96.595,96.595,11200000.0
2007-07-18 19:14:00,96.593,96.608,96.593,96.599,16000000.0
2007-07-18 19:15:00,96.605,96.609,96.6,96.603,12800000.0
2007-07-18 19:16:00,96.597,96.612,96.595,96.596,12800000.0
2007-07-18 19:17:00,96.599,96.599,96.56,96.56,12800000.0
2007-07-18 19:18:00,96.551,96.559,96.548,96.55,17600000.0
2007-07-18 19:19:00,96.543,96.552,96.543,96.549,16000000.0
2007-07-18 19:20:00,96.538,96.552,96.521,96.521,16000000.0
2007-07-18 19:21:00,96.54,96.54,96.529,96.536,11200000.0
2007-07-18 19:22:00,96.531,96.546,96.531,96.542,11200000.0
2007-07-18 19:23:00,96.546,96.569,96.54,96.564,17600000.0
2007-07-18 19:24:00,96.585,96.593,96.58,96.587,17600000.0
2007-07-18 19:25:00,96.581,96.586,96.571,96.586,17000000.0
2007-07-18 19:26:00,96.575,96.583,96.573,96.575,11200000.0
2007-07-18 19:27:00,96.582,96.594,96.582,96.588,11200000.0
2007-07-18 19:28:00,96.574,96.574,96.555,96.555,12800000.0
2007-07-18 19:29:00,96.562,96.572,96.546,96.546,11200000.0
2007-07-18 19:30:00,96.559,96.559,96.536,96.536,14400000.0
2007-07-18 19:31:00,96.535,96.542,96.523,96.542,11200000.0
2007-07-18 19:32:00,96.538,96.54,96.518,96.518,12800000.0
2007-07-18 19:33:00,96.534,96.541,96.532,96.537,12200000.0
2007-07-18 19:34:00,96.553,96.553,96.523,96.531,12800000.0
2007-07-18 19:35:00,96.545,96.551,96.542,96.546,17000000.0
2007-07-18 19:36:00,96.546,96.554,96.546,96.554,11200000.0
2007-07-18 19:37:00,96.551,96.555,96.549,96.555,11200000.0
2007-07-18 19:38:00,96.549,96.573,96.548,96.572,18000000.0
2007-07-18 19:39:00,96.598,96.598,96.566,96.575,16000000.0
2007-07-18 19:40:00,96.574,96.581,96.565,96.565,14400000.0
2007-07-18 19:41:00,96.574,96.584,96.573,96.58,9600000.0
2007-07-18 19:42:00,96.577,96.584,96.573,96.573,12800000.0
2007-07-18 19:43:00,96.572,96.581,96.564,96.573,11200000.0
2007-07-18 19:44:00,96.583,96.605,96.569,96.598,16000000.0
2007-07-18 19:45:00,96.613,96.625,96.613,96.619,12800000.0
2007-07-18 19:46:00,96.606,96.61,96.595,96.598,11200000.0
2007-07-18 19:47:00,96.594,96.605,96.587,96.587,16000000.0
2007-07-18 19:48:00,96.606,96.613,96.601,96.603,11200000.0
2007-07-18 19:49:00,96.602,96.602,96.582,96.582,13200000.0
2007-07-18 19:50:00,96.585,96.603,96.585,96.603,12800000.0
2007-07-18 19:51:00,96.615,96.621,96.613,96.621,17600000.0
2007-07-18 19:52:00,96.611,96.612,96.597,96.608,10600000.0
2007-07-18 19:53:00,96.602,96.602,96.584,96.584,12800000.0
2007-07-18 19:54:00,96.579,96.581,96.571,96.577,14400000.0
2007-07-18 19:55:00,96.58,96.581,96.573,96.575,17600000.0
2007-07-18 19:56:00,96.567,96.567,96.557,96.564,11200000.0
2007-07-18 19:57:00,96.572,96.581,96.571,96.574,12200000.0
2007-07-18 19:58:00,96.566,96.57,96.559,96.56,14400000.0
2007-07-18 20:00:00,96.575,96.583,96.575,96.578,12800000.0
2007-07-18 20:01:00,96.584,96.59,96.579,96.59,11200000.0
2007-07-18 20:02:00,96.594,96.6,96.589,96.589,11200000.0
2007-07-18 20:03:00,96.597,96.609,96.597,96.606,16000000.0
2007-07-18 20:04:00,96.606,96.606,96.584,96.597,12800000.0
2007-07-18 20:05:00,96.597,96.597,96.587,96.588,12800000.0
2007-07-18 20:06:00,96.589,96.589,96.577,96.584,12200000.0
2007-07-18 20:07:00,96.58,96.586,96.573,96.586,8000000.0
2007-07-18 20:08:00,96.598,96.604,96.57,96.57,12800000.0
2007-07-18 20:09:00,96.581,96.581,96.567,96.567,16000000.0
2007-07-18 20:10:00,96.579,96.584,96.577,96.584,17000000.0
2007-07-18 20:11:00,96.589,96.603,96.589,96.603,14400000.0
2007-07-18 20:12:00,96.627,96.63,96.615,96.615,14400000.0
2007-07-18 20:13:00,96.625,96.627,96.607,96.614,11200000.0
2007-07-18 20:14:00,96.607,96.61,96.599,96.602,11200000.0
2007-07-18 20:15:00,96.602,96.602,96.589,96.589,10600000.0
2007-07-18 20:16:00,96.579,96.582,96.565,96.565,12800000.0
2007-07-18 20:17:00,96.568,96.575,96.566,96.575,12800000.0
2007-07-18 20:18:00,96.573,96.583,96.572,96.582,12800000.0
2007-07-18 20:19:00,96.577,96.578,96.571,96.578,11200000.0
2007-07-18 20:20:00,96.589,96.599,96.589,96.598,11200000.0
2007-07-18 20:21:00,96.594,96.594,96.586,96.588,12800000.0
2007-07-18 20:22:00,96.586,96.602,96.577,96.577,10600000.0
2007-07-18 20:23:00,96.583,96.585,96.56,96.56,11200000.0
2007-07-18 20:24:00,96.579,96.595,96.555,96.555,16000000.0
2007-07-18 20:25:00,96.591,96.602,96.591,96.602,13200000.0
2007-07-18 20:26:00,96.573,96.576,96.563,96.563,11200000.0
2007-07-18 20:27:00,96.558,96.56,96.552,96.557,17600000.0
2007-07-18 20:28:00,96.556,96.58,96.556,96.578,17400000.0
2007-07-18 20:29:00,96.575,96.575,96.562,96.567,11200000.0
2007-07-18 20:30:00,96.579,96.58,96.573,96.578,11200000.0
2007-07-18 20:31:00,96.573,96.573,96.567,96.573,13800000.0
2007-07-18 20:32:00,96.571,96.571,96.561,96.561,16000000.0
2007-07-18 20:33:00,96.565,96.573,96.555,96.563,16400000.0
2007-07-18 20:34:00,96.569,96.572,96.558,96.572,16000000.0
2007-07-18 20:35:00,96.579,96.588,96.576,96.576,14400000.0
2007-07-18 20:36:00,96.584,96.584,96.579,96.581,11200000.0
2007-07-18 20:37:00,96.575,96.575,96.562,96.57,17600000.0
2007-07-18 20:38:00,96.574,96.584,96.574,96.577,12800000.0
2007-07-18 20:39:00,96.581,96.588,96.576,96.588,16000000.0
2007-07-18 20:40:00,96.587,96.587,96.575,96.575,12800000.0
2007-07-18 20:41:00,96.567,96.574,96.567,96.571,17600000.0
2007-07-18 20:42:00,96.589,96.589,96.577,96.58,12800000.0
2007-07-18 20:43:00,96.578,96.578,96.571,96.572,11200000.0
2007-07-18 20:44:00,96.567,96.567,96.547,96.547,11200000.0
2007-07-18 20:45:00,96.548,96.567,96.544,96.552,11200000.0
2007-07-18 20:46:00,96.534,96.55,96.534,96.55,12800000.0
2007-07-18 20:47:00,96.554,96.564,96.497,96.551,11200000.0
2007-07-18 20:48:00,96.552,96.555,96.545,96.553,12800000.0
2007-07-18 20:49:00,96.544,96.544,96.516,96.519,12200000.0
2007-07-18 20:50:00,96.517,96.523,96.509,96.519,12800000.0
2007-07-18 20:51:00,96.517,96.541,96.517,96.537,15400000.0
2007-07-18 20:52:00,96.535,96.543,96.532,96.532,11200000.0
2007-07-18 20:53:00,96.545,96.557,96.545,96.55,12800000.0
2007-07-18 20:54:00,96.554,96.571,96.55,96.571,11200000.0
2007-07-18 20:55:00,96.565,96.573,96.563,96.565,12800000.0
2007-07-18 20:56:00,96.553,96.553,96.535,96.54,12800000.0
2007-07-18 20:57:00,96.538,96.568,96.538,96.568,12800000.0
2007-07-18 20:58:00,96.572,96.572,96.556,96.557,17600000.0
2007-07-18 20:59:00,96.582,96.592,96.582,96.588,15400000.0
2007-07-18 21:00:00,96.58,96.581,96.563,96.575,12200000.0
2007-07-18 21:01:00,96.572,96.575,96.566,96.566,12800000.0
2007-07-18 21:02:00,96.561,96.565,96.555,96.565,14400000.0
2007-07-18 21:03:00,96.534,96.541,96.534,96.541,11200000.0
2007-07-18 21:04:00,96.561,96.57,96.554,96.57,11200000.0
2007-07-18 21:05:00,96.579,96.579,96.55,96.554,14400000.0
2007-07-18 21:06:00,96.576,96.581,96.571,96.578,17600000.0
2007-07-18 21:07:00,96.584,96.584,96.568,96.568,12200000.0
2007-07-18 21:08:00,96.535,96.566,96.535,96.554,12800000.0
2007-07-18 21:10:00,96.583,96.591,96.567,96.582,12800000.0
2007-07-18 21:11:00,96.594,96.598,96.593,96.598,8000000.0
2007-07-18 21:12:00,96.596,96.607,96.595,96.607,12800000.0
2007-07-18 21:13:00,96.618,96.635,96.617,96.625,12800000.0
2007-07-18 21:14:00,96.62,96.631,96.616,96.631,17600000.0
2007-07-18 21:15:00,96.628,96.628,96.612,96.619,17600000.0
2007-07-18 21:16:00,96.628,96.633,96.624,96.628,12800000.0
2007-07-18 21:17:00,96.63,96.63,96.611,96.616,12800000.0
2007-07-18 21:18:00,96.613,96.629,96.613,96.625,12800000.0
2007-07-18 21:19:00,96.628,96.628,96.61,96.61,12800000.0
2007-07-18 21:20:00,96.604,96.616,96.604,96.611,12800000.0
2007-07-18 21:21:00,96.602,96.604,96.595,96.597,16000000.0
2007-07-18 21:22:00,96.606,96.606,96.6,96.6,12800000.0
2007-07-18 21:23:00,96.589,96.602,96.588,96.602,14400000.0
2007-07-18 21:24:00,96.606,96.612,96.6,96.611,12800000.0
2007-07-18 21:25:00,96.606,96.606,96.585,96.585,12200000.0
2007-07-18 21:26:00,96.613,96.616,96.601,96.612,17600000.0
2007-07-18 21:27:00,96.602,96.613,96.592,96.601,12800000.0
2007-07-18 21:28:00,96.604,96.617,96.6,96.617,12800000.0
2007-07-18 21:29:00,96.621,96.63,96.594,96.63,11200000.0
2007-07-18 21:30:00,96.644,96.644,96.632,96.632,11200000.0
2007-07-18 21:31:00,96.59,96.628,96.585,96.607,11200000.0
2007-07-18 21:32:00,96.638,96.642,96.619,96.642,8000000.0
2007-07-18 21:33:00,96.633,96.636,96.622,96.628,12800000.0
2007-07-18 21:34:00,96.625,96.637,96.623,96.627,11200000.0
2007-07-18 21:35:00,96.633,96.634,96.623,96.628,8000000.0
2007-07-18 21:36:00,96.637,96.637,96.622,96.635,17600000.0
2007-07-18 21:37:00,96.614,96.623,96.589,96.6,12800000.0
2007-07-18 21:38:00,96.634,96.641,96.631,96.631,12800000.0
2007-07-18 21:39:00,96.627,96.648,96.627,96.643,16000000.0
2007-07-18 21:40:00,96.641,96.641,96.629,96.629,12800000.0
2007-07-18 21:41:00,96.633,96.638,96.626,96.628,11200000.0
2007-07-18 21:42:00,96.635,96.635,96.623,96.624,12800000.0
2007-07-18 21:43:00,96.626,96.637,96.626,96.632,17600000.0
2007-07-18 21:44:00,96.633,96.637,96.633,96.633,8000000.0
2007-07-18 21:45:00,96.635,96.643,96.626,96.636,12800000.0
2007-07-18 21:46:00,96.625,96.639,96.612,96.639,12800000.0
2007-07-18 21:47:00,96.647,96.652,96.641,96.652,11200000.0
2007-07-18 21:48:00,96.674,96.685,96.667,96.685,17600000.0
2007-07-18 21:49:00,96.691,96.696,96.606,96.69,11200000.0
2007-07-18 21:50:00,96.688,96.688,96.664,96.664,11200000.0
2007-07-18 21:51:00,96.659,96.674,96.659,96.674,11200000.0
2007-07-18 21:52:00,96.673,96.673,96.666,96.671,11200000.0
2007-07-18 21:53:00,96.673,96.673,96.662,96.664,17600000.0
2007-07-18 21:54:00,96.656,96.665,96.652,96.66,14400000.0
2007-07-18 21:55:00,96.664,96.678,96.655,96.676,16000000.0
2007-07-18 21:56:00,96.693,96.699,96.689,96.699,12800000.0
2007-07-18 21:57:00,96.693,96.705,96.693,96.701,7400000.0
2007-07-18 21:58:00,96.694,96.716,96.694,96.716,11200000.0
2007-07-18 21:59:00,96.704,96.704,96.696,96.698,8000000.0
2007-07-18 22:00:00,96.697,96.71,96.691,96.71,12800000.0
2007-07-18 22:01:00,96.721,96.76,96.635,96.635,12200000.0
2007-07-18 22:02:00,96.705,96.711,96.701,96.704,12800000.0
2007-07-18 22:03:00,96.695,96.695,96.684,96.684,12800000.0
2007-07-18 22:04:00,96.688,96.693,96.628,96.628,11200000.0
2007-07-18 22:05:00,96.686,96.694,96.686,96.694,10600000.0
2007-07-18 22:06:00,96.688,96.7,96.688,96.695,17600000.0
2007-07-18 22:07:00,96.696,96.703,96.691,96.702,12800000.0
2007-07-18 22:08:00,96.703,96.705,96.693,96.699,11200000.0
2007-07-18 22:09:00,96.692,96.71,96.692,96.71,11200000.0
2007-07-18 22:10:00,96.717,96.726,96.717,96.717,17600000.0
2007-07-18 22:11:00,96.716,96.716,96.71,96.713,8000000.0
2007-07-18 22:12:00,96.709,96.713,96.695,96.695,11200000.0
2007-07-18 22:13:00,96.712,96.72,96.703,96.717,17000000.0
2007-07-18 22:14:00,96.681,96.685,96.68,96.68,16000000.0
2007-07-18 22:15:00,96.722,96.729,96.688,96.688,11200000.0
2007-07-18 22:16:00,96.687,96.695,96.685,96.692,12800000.0
2007-07-18 22:17:00,96.688,96.7,96.688,96.69,10600000.0
2007-07-18 22:18:00,96.693,96.703,96.692,96.7,12800000.0
2007-07-18 22:19:00,96.69,96.69,96.667,96.683,14400000.0
2007-07-18 22:20:00,96.701,96.701,96.681,96.684,11200000.0
2007-07-18 22:21:00,96.684,96.687,96.676,96.676,16400000.0
2007-07-18 22:22:00,96.666,96.689,96.666,96.689,11200000.0
2007-07-18 22:23:00,96.681,96.689,96.663,96.689,12800000.0
2007-07-18 22:24:00,96.688,96.697,96.686,96.686,12800000.0
2007-07-18 22:25:00,96.697,96.706,96.687,96.706,12800000.0
2007-07-18 22:26:00,96.727,96.753,96.727,96.753,11200000.0
2007-07-18 22:27:00,96.758,96.758,96.739,96.739,12800000.0
2007-07-18 22:28:00,96.753,96.76,96.741,96.741,17600000.0
2007-07-18 22:29:00,96.732,96.748,96.726,96.748,8000000.0
2007-07-18 22:30:00,96.731,96.743,96.731,96.74,11200000.0
2007-07-18 22:31:00,96.743,96.743,96.72,96.72,11600000.0
2007-07-18 22:32:00,96.71,96.729,96.706,96.727,12800000.0
2007-07-18 22:33:00,96.719,96.719,96.705,96.716,12800000.0
2007-07-18 22:34:00,96.719,96.719,96.709,96.711,12800000.0
2007-07-18 22:35:00,96.707,96.722,96.697,96.697,12800000.0
2007-07-18 22:36:00,96.677,96.684,96.676,96.676,12800000.0
2007-07-18 22:37:00,96.7,96.725,96.7,96.705,12800000.0
2007-07-18 22:38:00,96.706,96.71,96.693,96.694,12800000.0
2007-07-18 22:39:00,96.692,96.708,96.674,96.674,11200000.0
2007-07-18 22:40:00,96.688,96.699,96.688,96.693,16000000.0
2007-07-18 22:41:00,96.69,96.698,96.677,96.698,8000000.0
2007-07-18 22:42:00,96.687,96.705,96.679,96.69,11200000.0
2007-07-18 22:43:00,96.686,96.703,96.633,96.703,16000000.0
2007-07-18 22:44:00,96.7,96.711,96.682,96.696,16000000.0
2007-07-18 22:45:00,96.707,96.707,96.7,96.701,14400000.0
2007-07-18 22:46:00,96.702,96.705,96.699,96.705,12800000.0
2007-07-18 22:47:00,96.703,96.707,96.698,96.704,12800000.0
2007-07-18 22:48:00,96.669,96.69,96.669,96.676,12800000.0
2007-07-18 22:49:00,96.716,96.716,96.705,96.71,9600000.0
2007-07-18 22:50:00,96.701,96.714,96.701,96.705,17600000.0
2007-07-18 22:51:00,96.709,96.716,96.706,96.708,10600000.0
2007-07-18 22:52:00,96.697,96.697,96.665,96.67,14400000.0
2007-07-18 22:53:00,96.695,96.703,96.695,96.703,11200000.0
2007-07-18 22:54:00,96.681,96.697,96.665,96.697,11200000.0
2007-07-18 22:55:00,96.7,96.705,96.695,96.704,8000000.0
2007-07-18 22:56:00,96.698,96.707,96.694,96.7,12800000.0
2007-07-18 22:57:00,96.707,96.716,96.703,96.709,14800000.0
2007-07-18 22:58:00,96.699,96.699,96.684,96.689,14400000.0
2007-07-18 22:59:00,96.697,96.703,96.679,96.679,11200000.0
2007-07-18 23:00:00,96.664,96.668,96.658,96.659,12800000.0
2007-07-18 23:01:00,96.642,96.664,96.642,96.664,8000000.0
2007-07-18 23:02:00,96.671,96.673,96.659,96.659,12800000.0
2007-07-18 23:03:00,96.663,96.663,96.634,96.641,17600000.0
2007-07-18 23:04:00,96.611,96.611,96.586,96.597,11200000.0
2007-07-18 23:05:00,96.587,96.604,96.587,96.591,12800000.0
2007-07-18 23:06:00,96.609,96.621,96.604,96.604,17600000.0
2007-07-18 23:07:00,96.616,96.616,96.604,96.615,11200000.0
2007-07-18 23:08:00,96.612,96.626,96.539,96.62,8000000.0
2007-07-18 23:09:00,96.593,96.599,96.583,96.592,11200000.0
2007-07-18 23:10:00,96.592,96.592,96.572,96.572,11200000.0
2007-07-18 23:11:00,96.581,96.601,96.581,96.601,12800000.0
2007-07-18 23:12:00,96.589,96.604,96.582,96.582,14400000.0
2007-07-18 23:13:00,96.605,96.609,96.597,96.598,14400000.0
2007-07-18 23:14:00,96.599,96.603,96.598,96.599,17600000.0
2007-07-18 23:15:00,96.596,96.612,96.596,96.609,9600000.0
2007-07-18 23:16:00,96.611,96.618,96.611,96.615,12200000.0
2007-07-18 23:17:00,96.62,96.62,96.613,96.613,11200000.0
2007-07-18 23:18:00,96.607,96.607,96.585,96.594,11200000.0
2007-07-18 23:19:00,96.611,96.613,96.608,96.608,11200000.0
2007-07-18 23:20:00,96.604,96.614,96.596,96.605,12800000.0
2007-07-18 23:21:00,96.597,96.603,96.597,96.6,11200000.0
2007-07-18 23:22:00,96.593,96.609,96.593,96.609,12800000.0
2007-07-18 23:24:00,96.59,96.605,96.59,96.605,12800000.0
2007-07-18 23:25:00,96.611,96.611,96.521,96.61,11200000.0
2007-07-18 23:26:00,96.61,96.625,96.601,96.624,16000000.0
2007-07-18 23:27:00,96.62,96.622,96.614,96.614,7400000.0
2007-07-18 23:28:00,96.622,96.622,96.606,96.615,12800000.0
2007-07-18 23:29:00,96.612,96.615,96.604,96.604,11200000.0
2007-07-18 23:30:00,96.613,96.62,96.61,96.618,12800000.0
2007-07-18 23:31:00,96.62,96.62,96.608,96.612,11200000.0
2007-07-18 23:32:00,96.62,96.62,96.603,96.604,9600000.0
2007-07-18 23:33:00,96.607,96.607,96.589,96.589,15200000.0
2007-07-18 23:34:00,96.567,96.588,96.567,96.588,14400000.0
2007-07-18 23:35:00,96.583,96.583,96.566,96.58,12800000.0
2007-07-18 23:36:00,96.585,96.602,96.585,96.602,12800000.0
2007-07-18 23:37:00,96.596,96.608,96.586,96.586,16000000.0
2007-07-18 23:38:00,96.578,96.589,96.574,96.589,11200000.0
2007-07-18 23:39:00,96.582,96.589,96.494,96.582,11600000.0
2007-07-18 23:40:00,96.587,96.587,96.56,96.577,12800000.0
2007-07-18 23:41:00,96.591,96.597,96.586,96.597,12800000.0
2007-07-18 23:42:00,96.597,96.61,96.597,96.61,14400000.0
2007-07-18 23:43:00,96.598,96.6,96.589,96.592,11200000.0
2007-07-18 23:44:00,96.601,96.604,96.597,96.597,12800000.0
2007-07-18 23:45:00,96.588,96.602,96.588,96.602,12800000.0
2007-07-18 23:46:00,96.596,96.601,96.592,96.595,11200000.0
2007-07-18 23:47:00,96.595,96.596,96.574,96.591,11200000.0
2007-07-18 23:48:00,96.587,96.594,96.585,96.585,11600000.0
2007-07-18 23:49:00,96.599,96.599,96.582,96.584,14400000.0
2007-07-18 23:50:00,96.578,96.594,96.578,96.583,11200000.0
2007-07-18 23:51:00,96.593,96.598,96.591,96.592,11200000.0
2007-07-18 23:52:00,96.583,96.599,96.583,96.595,14400000.0
2007-07-18 23:53:00,96.601,96.604,96.591,96.601,14400000.0
2007-07-18 23:54:00,96.602,96.602,96.595,96.595,11200000.0
2007-07-18 23:55:00,96.6,96.636,96.6,96.636,12800000.0
2007-07-18 23:56:00,96.631,96.635,96.627,96.634,13200000.0
2007-07-18 23:57:00,96.637,96.639,96.629,96.639,12800000.0
2007-07-18 23:58:00,96.637,96.642,96.632,96.641,11200000.0
2007-07-18 23:59:00,96.644,96.653,96.63,96.633,14400000.0
2007-07-19 00:00:00,96.629,96.634,96.629,96.63,12800000.0
2007-07-19 00:01:00,96.629,96.64,96.606,96.607,16000000.0
2007-07-19 00:02:00,96.607,96.645,96.607,96.631,12800000.0
2007-07-19 00:03:00,96.616,96.625,96.613,96.623,13200000.0
2007-07-19 00:04:00,96.627,96.634,96.617,96.626,14400000.0
2007-07-19 00:05:00,96.634,96.634,96.623,96.627,14400000.0
2007-07-19 00:06:00,96.625,96.632,96.625,96.632,9600000.0
2007-07-19 00:07:00,96.626,96.635,96.621,96.633,14400000.0
2007-07-19 00:08:00,96.626,96.626,96.607,96.607,12800000.0
2007-07-19 00:09:00,96.618,96.621,96.614,96.621,11200000.0
2007-07-19 00:10:00,96.621,96.635,96.618,96.635,8000000.0
2007-07-19 00:11:00,96.654,96.657,96.646,96.646,11200000.0
2007-07-19 00:12:00,96.616,96.625,96.606,96.622,11200000.0
2007-07-19 00:13:00,96.627,96.629,96.597,96.597,11200000.0
2007-07-19 00:14:00,96.605,96.63,96.605,96.627,11200000.0
2007-07-19 00:15:00,96.624,96.626,96.608,96.623,12200000.0
2007-07-19 00:16:00,96.629,96.642,96.608,96.642,11200000.0
2007-07-19 00:17:00,96.637,96.644,96.628,96.628,12800000.0
2007-07-19 00:18:00,96.638,96.641,96.618,96.618,11200000.0
2007-07-19 00:19:00,96.627,96.627,96.612,96.616,13200000.0
2007-07-19 00:20:00,96.623,96.635,96.571,96.632,14400000.0
2007-07-19 00:21:00,96.639,96.639,96.633,96.637,9600000.0
2007-07-19 00:22:00,96.629,96.637,96.627,96.627,17600000.0
2007-07-19 00:23:00,96.649,96.649,96.633,96.641,11600000.0
2007-07-19 00:24:00,96.632,96.643,96.629,96.643,17000000.0
2007-07-19 00:25:00,96.649,96.649,96.636,96.648,11200000.0
2007-07-19 00:26:00,96.65,96.66,96.64,96.64,11200000.0
2007-07-19 00:27:00,96.637,96.637,96.629,96.629,8000000.0
2007-07-19 00:28:00,96.624,96.635,96.623,96.631,12200000.0
2007-07-19 00:29:00,96.634,96.636,96.57,96.629,17600000.0
2007-07-19 00:30:00,96.67,96.675,96.665,96.665,12800000.0
2007-07-19 00:31:00,96.625,96.631,96.625,96.631,11200000.0
2007-07-19 00:32:00,96.622,96.637,96.622,96.622,14400000.0
2007-07-19 00:33:00,96.615,96.637,96.615,96.637,16000000.0
2007-07-19 00:34:00,96.643,96.645,96.632,96.639,17600000.0
2007-07-19 00:35:00,96.632,96.632,96.625,96.627,11200000.0
2007-07-19 00:36:00,96.632,96.632,96.62,96.62,12800000.0
2007-07-19 00:37:00,96.624,96.643,96.624,96.643,11200000.0
2007-07-19 00:38:00,96.643,96.643,96.62,96.635,13800000.0
2007-07-19 00:39:00,96.631,96.636,96.627,96.634,12800000.0
2007-07-19 00:40:00,96.643,96.651,96.638,96.641,12800000.0
2007-07-19 00:41:00,96.641,96.645,96.633,96.645,12800000.0
2007-07-19 00:42:00,96.635,96.635,96.618,96.627,10000000.0
2007-07-19 00:44:00,96.622,96.625,96.618,96.623,17600000.0
2007-07-19 00:45:00,96.645,96.651,96.643,96.651,11200000.0
2007-07-19 00:46:00,96.663,96.667,96.661,96.664,15400000.0
2007-07-19 00:47:00,96.66,96.666,96.66,96.663,9600000.0
2007-07-19 00:48:00,96.684,96.703,96.682,96.695,11200000.0
2007-07-19 00:49:00,96.69,96.711,96.69,96.711,8000000.0
2007-07-19 00:50:00,96.711,96.711,96.703,96.704,11200000.0
2007-07-19 00:51:00,96.686,96.697,96.68,96.697,11200000.0
2007-07-19 00:52:00,96.668,96.674,96.661,96.664,14400000.0
2007-07-19 00:53:00,96.673,96.678,96.663,96.663,16000000.0
2007-07-19 00:54:00,96.678,96.678,96.653,96.661,16000000.0
2007-07-19 00:55:00,96.679,96.679,96.669,96.669,11200000.0
2007-07-19 00:56:00,96.668,96.668,96.651,96.653,14400000.0
2007-07-19 00:57:00,96.649,96.649,96.642,96.643,16000000.0
2007-07-19 00:58:00,96.643,96.656,96.641,96.654,11200000.0
2007-07-19 00:59:00,96.584,96.729,96.584,96.681,11200000.0
2007-07-19 01:00:00,96.652,96.659,96.65,96.659,10600000.0
2007-07-19 01:01:00,96.644,96.648,96.629,96.642,8000000.0
2007-07-19 01:02:00,96.641,96.641,96.625,96.638,11200000.0
2007-07-19 01:03:00,96.648,96.658,96.648,96.658,8000000.0
2007-07-19 01:04:00,96.654,96.662,96.644,96.647,10600000.0
2007-07-19 01:05:00,96.681,96.707,96.595,96.595,11200000.0
2007-07-19 01:06:00,96.674,96.681,96.67,96.673,11200000.0
2007-07-19 01:07:00,96.659,96.666,96.605,96.662,11200000.0
2007-07-19 01:08:00,96.674,96.674,96.657,96.67,11200000.0
2007-07-19 01:09:00,96.667,96.674,96.656,96.656,11200000.0
2007-07-19 01:10:00,96.673,96.673,96.654,96.654,17600000.0
2007-07-19 01:11:00,96.644,96.648,96.644,96.645,14400000.0
2007-07-19 01:12:00,96.652,96.657,96.65,96.657,12800000.0
2007-07-19 01:13:00,96.667,96.667,96.656,96.656,12800000.0
2007-07-19 01:14:00,96.658,96.667,96.658,96.667,11200000.0
2007-07-19 01:15:00,96.664,96.664,96.65,96.65,9600000.0
2007-07-19 01:16:00,96.662,96.667,96.658,96.658,11200000.0
2007-07-19 01:17:00,96.654,96.658,96.651,96.657,12200000.0
2007-07-19 01:18:00,96.659,96.659,96.65,96.65,11200000.0
2007-07-19 01:19:00,96.65,96.663,96.649,96.663,12800000.0
2007-07-19 01:20:00,96.672,96.677,96.669,96.671,16000000.0
2007-07-19 01:21:00,96.67,96.673,96.666,96.671,12800000.0
2007-07-19 01:22:00,96.652,96.664,96.652,96.658,12800000.0
2007-07-19 01:23:00,96.647,96.671,96.647,96.671,12800000.0
2007-07-19 01:24:00,96.682,96.682,96.667,96.667,12800000.0
2007-07-19 01:25:00,96.664,96.672,96.661,96.666,14400000.0
2007-07-19 01:26:00,96.669,96.674,96.663,96.671,11200000.0
2007-07-19 01:27:00,96.67,96.68,96.657,96.671,11200000.0
2007-07-19 01:28:00,96.667,96.677,96.66,96.66,17600000.0
2007-07-19 01:29:00,96.664,96.671,96.663,96.663,11200000.0
2007-07-19 01:30:00,96.665,96.669,96.657,96.664,11200000.0
2007-07-19 01:31:00,96.66,96.665,96.65,96.65,14400000.0
2007-07-19 01:32:00,96.657,96.659,96.654,96.655,11200000.0
2007-07-19 01:33:00,96.65,96.65,96.635,96.646,9600000.0
2007-07-19 01:34:00,96.663,96.672,96.663,96.665,17000000.0
2007-07-19 01:35:00,96.671,96.684,96.591,96.667,11200000.0
2007-07-19 01:36:00,96.667,96.67,96.658,96.66,12800000.0
2007-07-19 01:37:00,96.664,96.665,96.655,96.659,16000000.0
2007-07-19 01:38:00,96.643,96.655,96.632,96.632,17600000.0
2007-07-19 01:39:00,96.663,96.67,96.657,96.657,8000000.0
2007-07-19 01:40:00,96.66,96.66,96.644,96.652,12800000.0
2007-07-19 01:41:00,96.661,96.664,96.649,96.664,12800000.0
2007-07-19 01:42:00,96.664,96.666,96.653,96.653,11200000.0
2007-07-19 01:43:00,96.66,96.66,96.591,96.656,9600000.0
2007-07-19 01:44:00,96.657,96.664,96.651,96.661,11200000.0
2007-07-19 01:45:00,96.649,96.666,96.649,96.649,11200000.0
2007-07-19 01:46:00,96.653,96.659,96.644,96.644,10600000.0
2007-07-19 01:47:00,96.649,96.662,96.647,96.662,11200000.0
2007-07-19 01:48:00,96.661,96.665,96.646,96.646,12800000.0
2007-07-19 01:49:00,96.657,96.669,96.653,96.669,11200000.0
2007-07-19 01:50:00,96.668,96.691,96.662,96.691,16000000.0
2007-07-19 01:51:00,96.682,96.688,96.675,96.677,18000000.0
2007-07-19 01:52:00,96.672,96.683,96.672,96.683,12800000.0
2007-07-19 01:53:00,96.68,96.685,96.68,96.68,12800000.0
2007-07-19 01:54:00,96.676,96.676,96.655,96.657,12200000.0
2007-07-19 01:55:00,96.663,96.687,96.663,96.687,12800000.0
2007-07-19 01:56:00,96.675,96.675,96.664,96.665,16000000.0
2007-07-19 01:57:00,96.653,96.656,96.642,96.648,12800000.0
2007-07-19 01:58:00,96.635,96.639,96.626,96.627,17600000.0
2007-07-19 01:59:00,96.64,96.649,96.639,96.649,12800000.0
2007-07-19 02:00:00,96.644,96.659,96.633,96.653,11200000.0
2007-07-19 02:01:00,96.657,96.661,96.653,96.655,11200000.0
2007-07-19 02:02:00,96.651,96.66,96.647,96.66,11200000.0
2007-07-19 02:03:00,96.658,96.664,96.658,96.66,12800000.0
2007-07-19 02:04:00,96.667,96.684,96.667,96.684,12800000.0
2007-07-19 02:05:00,96.718,96.718,96.707,96.707,12800000.0
2007-07-19 02:06:00,96.693,96.701,96.69,96.694,14400000.0
2007-07-19 02:07:00,96.699,96.707,96.699,96.707,20800000.0
2007-07-19 02:08:00,96.691,96.691,96.667,96.667,11200000.0
2007-07-19 02:09:00,96.666,96.666,96.659,96.659,14400000.0
2007-07-19 02:10:00,96.659,96.672,96.657,96.661,16000000.0
2007-07-19 02:11:00,96.662,96.672,96.652,96.668,12800000.0
2007-07-19 02:12:00,96.651,96.673,96.651,96.661,14400000.0
2007-07-19 02:13:00,96.658,96.658,96.642,96.642,16000000.0
2007-07-19 02:14:00,96.654,96.665,96.653,96.661,16000000.0
2007-07-19 02:15:00,96.655,96.659,96.646,96.646,12800000.0
2007-07-19 02:16:00,96.642,96.642,96.63,96.63,11200000.0
2007-07-19 02:17:00,96.626,96.628,96.62,96.621,11200000.0
2007-07-19 02:18:00,96.619,96.619,96.603,96.603,9600000.0
2007-07-19 02:19:00,96.605,96.608,96.584,96.598,11200000.0
2007-07-19 02:20:00,96.601,96.619,96.601,96.61,14400000.0
2007-07-19 02:21:00,96.599,96.607,96.588,96.602,17600000.0
2007-07-19 02:22:00,96.591,96.592,96.582,96.585,14400000.0
2007-07-19 02:23:00,96.58,96.587,96.578,96.586,10600000.0
2007-07-19 02:24:00,96.567,96.582,96.566,96.582,14400000.0
2007-07-19 02:25:00,96.593,96.615,96.593,96.615,24000000.0
2007-07-19 02:26:00,96.615,96.615,96.588,96.588,13800000.0
2007-07-19 02:27:00,96.618,96.618,96.607,96.607,12800000.0
2007-07-19 02:28:00,96.599,96.613,96.598,96.613,11200000.0
2007-07-19 02:29:00,96.611,96.626,96.599,96.626,11200000.0
2007-07-19 02:30:00,96.627,96.63,96.598,96.622,18000000.0
2007-07-19 02:31:00,96.622,96.626,96.616,96.621,14400000.0
2007-07-19 02:32:00,96.62,96.63,96.62,96.63,12200000.0
2007-07-19 02:33:00,96.638,96.663,96.638,96.663,11200000.0
2007-07-19 02:34:00,96.662,96.662,96.649,96.659,12800000.0
2007-07-19 02:35:00,96.656,96.656,96.639,96.647,12200000.0
2007-07-19 02:36:00,96.642,96.643,96.636,96.643,11200000.0
2007-07-19 02:37:00,96.642,96.642,96.625,96.625,12800000.0
2007-07-19 02:38:00,96.623,96.623,96.611,96.611,12800000.0
2007-07-19 02:39:00,96.614,96.624,96.614,96.614,11200000.0
2007-07-19 02:40:00,96.6,96.6,96.584,96.595,16000000.0
2007-07-19 02:41:00,96.59,96.608,96.584,96.608,12800000.0
2007-07-19 02:42:00,96.607,96.613,96.598,96.605,11200000.0
2007-07-19 02:43:00,96.605,96.605,96.59,96.59,25600000.0
2007-07-19 02:44:00,96.587,96.588,96.57,96.586,12800000.0
2007-07-19 02:45:00,96.576,96.585,96.555,96.555,16000000.0
2007-07-19 02:46:00,96.552,96.557,96.548,96.557,8000000.0
2007-07-19 02:47:00,96.547,96.554,96.537,96.537,16000000.0
2007-07-19 02:48:00,96.553,96.553,96.547,96.547,11200000.0
2007-07-19 02:49:00,96.554,96.564,96.55,96.554,16000000.0
2007-07-19 02:50:00,96.546,96.546,96.522,96.531,17600000.0
2007-07-19 02:51:00,96.517,96.538,96.512,96.538,16400000.0
2007-07-19 02:52:00,96.542,96.549,96.538,96.544,13200000.0
2007-07-19 02:53:00,96.547,96.547,96.471,96.507,13200000.0
2007-07-19 02:54:00,96.509,96.514,96.493,96.508,11200000.0
2007-07-19 02:55:00,96.5,96.519,96.493,96.519,12800000.0
2007-07-19 02:56:00,96.525,96.546,96.525,96.544,11200000.0
2007-07-19 02:57:00,96.556,96.556,96.536,96.536,8000000.0
2007-07-19 02:58:00,96.537,96.567,96.531,96.567,14400000.0
2007-07-19 02:59:00,96.6,96.61,96.594,96.61,16000000.0
2007-07-19 03:00:00,96.621,96.641,96.621,96.636,11200000.0
2007-07-19 03:01:00,96.641,96.645,96.637,96.637,12800000.0
2007-07-19 03:02:00,96.636,96.646,96.629,96.629,12800000.0
2007-07-19 03:03:00,96.631,96.638,96.621,96.622,12800000.0
2007-07-19 03:04:00,96.644,96.646,96.638,96.646,12800000.0
2007-07-19 03:05:00,96.641,96.641,96.635,96.636,17600000.0
2007-07-19 03:06:00,96.66,96.66,96.646,96.646,11200000.0
2007-07-19 03:07:00,96.62,96.633,96.62,96.633,11200000.0
2007-07-19 03:08:00,96.624,96.624,96.578,96.598,11200000.0
2007-07-19 03:09:00,96.587,96.587,96.563,96.563,12800000.0
2007-07-19 03:10:00,96.557,96.578,96.557,96.575,11200000.0
2007-07-19 03:11:00,96.555,96.564,96.554,96.557,13200000.0
2007-07-19 03:12:00,96.551,96.552,96.546,96.546,12800000.0
2007-07-19 03:13:00,96.541,96.541,96.527,96.53,14400000.0
2007-07-19 03:14:00,96.522,96.525,96.503,96.503,12800000.0
2007-07-19 03:15:00,96.503,96.526,96.491,96.526,17000000.0
2007-07-19 03:16:00,96.522,96.522,96.494,96.494,16000000.0
2007-07-19 03:17:00,96.489,96.493,96.474,96.474,12800000.0
2007-07-19 03:18:00,96.493,96.505,96.491,96.502,15400000.0
2007-07-19 03:19:00,96.504,96.509,96.498,96.498,16000000.0
2007-07-19 03:20:00,96.509,96.514,96.498,96.506,17600000.0
2007-07-19 03:21:00,96.525,96.528,96.517,96.517,11200000.0
2007-07-19 03:22:00,96.515,96.515,96.508,96.508,12800000.0
2007-07-19 03:23:00,96.52,96.522,96.502,96.522,12800000.0
2007-07-19 03:24:00,96.522,96.532,96.515,96.515,12800000.0
2007-07-19 03:25:00,96.514,96.521,96.511,96.515,19200000.0
2007-07-19 03:26:00,96.511,96.519,96.503,96.519,12800000.0
2007-07-19 03:27:00,96.551,96.551,96.54,96.543,12200000.0
2007-07-19 03:28:00,96.55,96.55,96.532,96.532,12800000.0
2007-07-19 03:29:00,96.542,96.543,96.528,96.528,11200000.0
2007-07-19 03:30:00,96.519,96.536,96.515,96.515,9600000.0
2007-07-19 03:31:00,96.513,96.517,96.507,96.509,32000000.0
2007-07-19 03:32:00,96.513,96.523,96.503,96.514,11200000.0
2007-07-19 03:33:00,96.507,96.507,96.485,96.486,12800000.0
2007-07-19 03:34:00,96.481,96.499,96.481,96.499,10600000.0
2007-07-19 03:35:00,96.503,96.507,96.489,96.507,13800000.0
2007-07-19 03:36:00,96.498,96.5,96.488,96.497,12800000.0
2007-07-19 03:37:00,96.469,96.484,96.455,96.455,17600000.0
2007-07-19 03:38:00,96.478,96.478,96.466,96.475,12800000.0
2007-07-19 03:39:00,96.468,96.476,96.468,96.476,17600000.0
2007-07-19 03:40:00,96.478,96.483,96.468,96.468,12800000.0
2007-07-19 03:41:00,96.465,96.476,96.464,96.475,12800000.0
2007-07-19 03:42:00,96.466,96.489,96.46,96.489,8000000.0
2007-07-19 03:43:00,96.469,96.47,96.462,96.47,14400000.0
2007-07-19 03:44:00,96.48,96.487,96.465,96.487,14400000.0
2007-07-19 03:45:00,96.47,96.479,96.47,96.474,14400000.0
2007-07-19 03:46:00,96.461,96.461,96.458,96.459,11200000.0
2007-07-19 03:47:00,96.44,96.451,96.433,96.433,12800000.0
2007-07-19 03:48:00,96.46,96.469,96.46,96.464,12800000.0
2007-07-19 03:49:00,96.461,96.461,96.451,96.459,12800000.0
2007-07-19 03:50:00,96.45,96.457,96.441,96.448,11200000.0
2007-07-19 03:51:00,96.456,96.46,96.44,96.458,12800000.0
2007-07-19 03:52:00,96.46,96.468,96.46,96.465,8000000.0
2007-07-19 03:53:00,96.471,96.472,96.46,96.461,11200000.0
2007-07-19 03:54:00,96.452,96.458,96.44,96.453,11200000.0
2007-07-19 03:55:00,96.455,96.455,96.435,96.435,11200000.0
2007-07-19 03:56:00,96.459,96.48,96.459,96.48,11200000.0
2007-07-19 03:57:00,96.481,96.511,96.466,96.511,11200000.0
2007-07-19 03:58:00,96.498,96.505,96.495,96.505,12800000.0
2007-07-19 03:59:00,96.509,96.52,96.498,96.504,17600000.0
2007-07-19 04:00:00,96.493,96.515,96.487,96.515,13800000.0
2007-07-19 04:01:00,96.511,96.514,96.484,96.514,11200000.0
2007-07-19 04:02:00,96.505,96.519,96.496,96.519,16400000.0
2007-07-19 04:03:00,96.507,96.509,96.423,96.423,11200000.0
2007-07-19 04:04:00,96.526,96.533,96.525,96.533,14400000.0
2007-07-19 04:05:00,96.541,96.541,96.512,96.529,14400000.0
2007-07-19 04:06:00,96.54,96.543,96.54,96.54,9600000.0
2007-07-19 04:07:00,96.542,96.542,96.528,96.534,12800000.0
2007-07-19 04:08:00,96.525,96.529,96.512,96.529,12800000.0
2007-07-19 04:09:00,96.53,96.53,96.519,96.521,11200000.0
2007-07-19 04:10:00,96.522,96.529,96.515,96.523,16000000.0
2007-07-19 04:11:00,96.517,96.517,96.502,96.502,12800000.0
2007-07-19 04:12:00,96.493,96.502,96.489,96.502,12800000.0
2007-07-19 04:13:00,96.504,96.504,96.486,96.486,17600000.0
2007-07-19 04:14:00,96.49,96.494,96.477,96.493,11200000.0
2007-07-19 04:15:00,96.496,96.497,96.49,96.497,16000000.0
2007-07-19 04:16:00,96.49,96.49,96.468,96.468,4200000.0
2007-07-19 04:17:00,96.473,96.487,96.473,96.487,17600000.0
2007-07-19 04:18:00,96.488,96.496,96.486,96.49,12800000.0
2007-07-19 04:19:00,96.473,96.477,96.452,96.453,35200000.0
2007-07-19 04:20:00,96.439,96.439,96.42,96.438,11200000.0
2007-07-19 04:21:00,96.444,96.451,96.431,96.431,11200000.0
2007-07-19 04:22:00,96.407,96.413,96.405,96.413,12800000.0
2007-07-19 04:23:00,96.429,96.44,96.421,96.44,12800000.0
2007-07-19 04:24:00,96.425,96.426,96.418,96.42,16000000.0
2007-07-19 04:25:00,96.418,96.428,96.418,96.421,16000000.0
2007-07-19 04:26:00,96.434,96.434,96.401,96.406,12800000.0
2007-07-19 04:27:00,96.417,96.417,96.398,96.398,17000000.0
2007-07-19 04:28:00,96.39,96.401,96.39,96.4,12800000.0
2007-07-19 04:29:00,96.415,96.415,96.389,96.412,14400000.0
2007-07-19 04:30:00,96.415,96.431,96.36,96.416,11200000.0
2007-07-19 04:31:00,96.423,96.423,96.412,96.412,12800000.0
2007-07-19 04:32:00,96.429,96.429,96.415,96.416,17600000.0
2007-07-19 04:33:00,96.414,96.414,96.402,96.403,12800000.0
2007-07-19 04:34:00,96.41,96.413,96.405,96.405,14400000.0
2007-07-19 04:35:00,96.4,96.408,96.39,96.4,11200000.0
2007-07-19 04:36:00,96.405,96.412,96.399,96.412,11200000.0
2007-07-19 04:37:00,96.415,96.42,96.41,96.412,12800000.0
2007-07-19 04:38:00,96.401,96.419,96.401,96.413,16000000.0
2007-07-19 04:39:00,96.419,96.419,96.392,96.411,14400000.0
2007-07-19 04:40:00,96.409,96.426,96.409,96.426,12800000.0
2007-07-19 04:41:00,96.438,96.438,96.411,96.411,11200000.0
2007-07-19 04:42:00,96.421,96.437,96.421,96.428,11200000.0
2007-07-19 04:43:00,96.423,96.428,96.42,96.424,12800000.0
2007-07-19 04:44:00,96.421,96.43,96.42,96.43,17000000.0
2007-07-19 04:45:00,96.435,96.44,96.421,96.438,11200000.0
2007-07-19 04:46:00,96.441,96.476,96.441,96.476,12800000.0
2007-07-19 04:47:00,96.47,96.486,96.467,96.482,16000000.0
2007-07-19 04:48:00,96.471,96.472,96.466,96.469,11200000.0
2007-07-19 04:49:00,96.474,96.51,96.474,96.51,12800000.0
2007-07-19 04:50:00,96.517,96.519,96.497,96.497,17600000.0
2007-07-19 04:51:00,96.495,96.5,96.495,96.499,16000000.0
2007-07-19 04:52:00,96.524,96.528,96.52,96.527,12800000.0
2007-07-19 04:53:00,96.527,96.527,96.511,96.511,12800000.0
2007-07-19 04:54:00,96.51,96.527,96.51,96.524,33600000.0
2007-07-19 04:55:00,96.542,96.542,96.521,96.533,11200000.0
2007-07-19 04:56:00,96.529,96.533,96.52,96.521,16400000.0
2007-07-19 04:57:00,96.52,96.527,96.516,96.527,17600000.0
2007-07-19 04:58:00,96.514,96.521,96.512,96.514,14400000.0
2007-07-19 04:59:00,96.516,96.519,96.499,96.506,17600000.0
2007-07-19 05:00:00,96.506,96.511,96.499,96.511,17600000.0
2007-07-19 05:01:00,96.482,96.511,96.482,96.511,14400000.0
2007-07-19 05:02:00,96.509,96.517,96.509,96.511,17600000.0
2007-07-19 05:03:00,96.515,96.521,96.513,96.521,17600000.0
2007-07-19 05:04:00,96.511,96.526,96.501,96.523,12800000.0
2007-07-19 05:05:00,96.527,96.527,96.502,96.509,12800000.0
2007-07-19 05:06:00,96.527,96.53,96.52,96.52,11200000.0
2007-07-19 05:07:00,96.522,96.525,96.516,96.518,11200000.0
2007-07-19 05:08:00,96.516,96.516,96.499,96.499,11200000.0
2007-07-19 05:09:00,96.487,96.503,96.487,96.502,11200000.0
2007-07-19 05:10:00,96.507,96.507,96.487,96.487,12800000.0
2007-07-19 05:11:00,96.491,96.497,96.484,96.493,14400000.0
2007-07-19 05:12:00,96.5,96.513,96.5,96.506,17600000.0
2007-07-19 05:13:00,96.513,96.516,96.498,96.509,10600000.0
2007-07-19 05:14:00,96.516,96.528,96.516,96.528,16000000.0
2007-07-19 05:15:00,96.524,96.526,96.514,96.518,12800000.0
2007-07-19 05:16:00,96.51,96.513,96.502,96.513,16000000.0
2007-07-19 05:17:00,96.514,96.532,96.514,96.532,17600000.0
2007-07-19 05:18:00,96.514,96.53,96.514,96.53,11200000.0
2007-07-19 05:19:00,96.542,96.542,96.528,96.528,11200000.0
2007-07-19 05:20:00,96.541,96.551,96.535,96.551,12800000.0
2007-07-19 05:21:00,96.569,96.584,96.561,96.584,17600000.0
2007-07-19 05:22:00,96.56,96.572,96.559,96.559,25600000.0
2007-07-19 05:23:00,96.585,96.588,96.573,96.581,17600000.0
2007-07-19 05:24:00,96.575,96.581,96.57,96.57,12800000.0
2007-07-19 05:25:00,96.566,96.582,96.552,96.576,12800000.0
2007-07-19 05:26:00,96.571,96.592,96.567,96.592,11200000.0
2007-07-19 05:27:00,96.606,96.616,96.551,96.608,11200000.0
2007-07-19 05:28:00,96.608,96.637,96.608,96.618,12800000.0
2007-07-19 05:29:00,96.613,96.631,96.606,96.606,17600000.0
2007-07-19 05:30:00,96.594,96.608,96.594,96.604,16000000.0
2007-07-19 05:31:00,96.623,96.623,96.608,96.613,14400000.0
2007-07-19 05:32:00,96.606,96.609,96.601,96.609,12800000.0
2007-07-19 05:33:00,96.605,96.605,96.595,96.596,8000000.0
2007-07-19 05:34:00,96.601,96.614,96.601,96.614,9600000.0
2007-07-19 05:35:00,96.606,96.609,96.6,96.6,11200000.0
2007-07-19 05:36:00,96.596,96.607,96.583,96.583,12800000.0
2007-07-19 05:37:00,96.57,96.599,96.57,96.599,12800000.0
2007-07-19 05:38:00,96.597,96.598,96.585,96.585,11200000.0
2007-07-19 05:39:00,96.597,96.608,96.595,96.595,12800000.0
2007-07-19 05:40:00,96.598,96.598,96.589,96.589,9600000.0
2007-07-19 05:41:00,96.589,96.589,96.578,96.578,16000000.0
2007-07-19 05:42:00,96.564,96.571,96.493,96.571,16000000.0
2007-07-19 05:43:00,96.576,96.583,96.565,96.565,12800000.0
2007-07-19 05:44:00,96.552,96.552,96.536,96.544,14400000.0
2007-07-19 05:45:00,96.549,96.555,96.534,96.555,12800000.0
2007-07-19 05:46:00,96.55,96.55,96.528,96.528,12800000.0
2007-07-19 05:47:00,96.54,96.546,96.539,96.546,12800000.0
2007-07-19 05:48:00,96.547,96.552,96.538,96.539,11200000.0
2007-07-19 05:49:00,96.539,96.555,96.539,96.55,12800000.0
2007-07-19 05:50:00,96.529,96.548,96.526,96.547,12800000.0
2007-07-19 05:51:00,96.532,96.548,96.514,96.514,16000000.0
2007-07-19 05:52:00,96.542,96.542,96.534,96.534,16000000.0
2007-07-19 05:53:00,96.554,96.554,96.526,96.526,13200000.0
2007-07-19 05:54:00,96.534,96.543,96.534,96.537,11200000.0
2007-07-19 05:55:00,96.541,96.551,96.541,96.549,16000000.0
2007-07-19 05:56:00,96.543,96.543,96.538,96.54,17600000.0
2007-07-19 05:57:00,96.541,96.55,96.541,96.543,16000000.0
2007-07-19 05:58:00,96.553,96.557,96.551,96.557,11200000.0
2007-07-19 05:59:00,96.564,96.565,96.555,96.564,17600000.0
2007-07-19 06:00:00,96.559,96.565,96.548,96.548,12800000.0
2007-07-19 06:01:00,96.54,96.555,96.54,96.542,17600000.0
2007-07-19 06:02:00,96.544,96.549,96.535,96.535,17600000.0
2007-07-19 06:03:00,96.529,96.539,96.529,96.53,12800000.0
2007-07-19 06:04:00,96.517,96.517,96.496,96.502,12800000.0
2007-07-19 06:05:00,96.495,96.503,96.474,96.503,11200000.0
2007-07-19 06:06:00,96.473,96.475,96.462,96.463,11200000.0
2007-07-19 06:07:00,96.443,96.445,96.431,96.431,11200000.0
2007-07-19 06:08:00,96.453,96.454,96.434,96.442,17600000.0
2007-07-19 06:09:00,96.44,96.46,96.44,96.451,12800000.0
2007-07-19 06:10:00,96.445,96.453,96.443,96.443,11200000.0
2007-07-19 06:11:00,96.451,96.459,96.44,96.459,16000000.0
2007-07-19 06:12:00,96.464,96.465,96.459,96.459,11200000.0
2007-07-19 06:13:00,96.458,96.463,96.446,96.451,14400000.0
2007-07-19 06:14:00,96.442,96.447,96.435,96.435,17600000.0
2007-07-19 06:15:00,96.442,96.453,96.44,96.453,12800000.0
2007-07-19 06:16:00,96.453,96.468,96.453,96.468,14400000.0
2007-07-19 06:17:00,96.472,96.491,96.469,96.488,14400000.0
2007-07-19 06:18:00,96.476,96.489,96.476,96.483,12800000.0
2007-07-19 06:19:00,96.471,96.475,96.465,96.475,11200000.0
2007-07-19 06:20:00,96.481,96.481,96.469,96.47,12800000.0
2007-07-19 06:21:00,96.368,96.471,96.368,96.471,12800000.0
2007-07-19 06:22:00,96.481,96.488,96.469,96.469,16000000.0
2007-07-19 06:23:00,96.488,96.488,96.48,96.487,11200000.0
2007-07-19 06:24:00,96.485,96.492,96.485,96.485,12800000.0
2007-07-19 06:25:00,96.471,96.471,96.448,96.452,17600000.0
2007-07-19 06:26:00,96.461,96.461,96.46,96.46,3200000.0
2007-07-19 06:27:00,96.464,96.474,96.464,96.472,14400000.0
2007-07-19 06:28:00,96.474,96.474,96.457,96.457,16000000.0
2007-07-19 06:29:00,96.467,96.476,96.465,96.476,12800000.0
2007-07-19 06:30:00,96.472,96.477,96.464,96.464,11200000.0
2007-07-19 06:31:00,96.466,96.467,96.451,96.467,11200000.0
2007-07-19 06:32:00,96.467,96.472,96.462,96.468,17600000.0
2007-07-19 06:33:00,96.461,96.461,96.45,96.451,11200000.0
2007-07-19 06:34:00,96.445,96.455,96.442,96.446,13200000.0
2007-07-19 06:35:00,96.435,96.449,96.435,96.449,11200000.0
2007-07-19 06:36:00,96.452,96.453,96.443,96.453,11600000.0
2007-07-19 06:37:00,96.458,96.474,96.458,96.468,12800000.0
2007-07-19 06:38:00,96.474,96.478,96.471,96.478,11200000.0
2007-07-19 06:39:00,96.457,96.475,96.453,96.453,14400000.0
2007-07-19 06:40:00,96.468,96.474,96.468,96.471,9600000.0
2007-07-19 06:41:00,96.483,96.489,96.397,96.489,12800000.0
2007-07-19 06:42:00,96.487,96.489,96.483,96.485,14400000.0
2007-07-19 06:43:00,96.478,96.478,96.468,96.468,19200000.0
2007-07-19 06:44:00,96.472,96.484,96.472,96.475,8000000.0
2007-07-19 06:45:00,96.478,96.479,96.464,96.476,12800000.0
2007-07-19 06:46:00,96.474,96.481,96.458,96.474,15400000.0
2007-07-19 06:47:00,96.455,96.46,96.455,96.459,12800000.0
2007-07-19 06:48:00,96.45,96.475,96.449,96.475,12800000.0
2007-07-19 06:49:00,96.471,96.477,96.457,96.457,12800000.0
2007-07-19 06:50:00,96.479,96.491,96.472,96.491,14400000.0
2007-07-19 06:51:00,96.493,96.493,96.483,96.492,16000000.0
2007-07-19 06:52:00,96.469,96.476,96.433,96.433,14400000.0
2007-07-19 06:53:00,96.492,96.492,96.483,96.487,10600000.0
2007-07-19 06:54:00,96.48,96.497,96.48,96.484,12800000.0
2007-07-19 06:55:00,96.488,96.492,96.482,96.492,16000000.0
2007-07-19 06:56:00,96.477,96.484,96.462,96.462,11200000.0
2007-07-19 06:57:00,96.489,96.493,96.485,96.485,16000000.0
2007-07-19 06:58:00,96.489,96.503,96.476,96.476,11200000.0
2007-07-19 06:59:00,96.489,96.489,96.477,96.481,17600000.0
2007-07-19 07:00:00,96.474,96.474,96.457,96.457,11200000.0
2007-07-19 07:01:00,96.453,96.461,96.448,96.46,16000000.0
2007-07-19 07:02:00,96.459,96.477,96.459,96.474,12800000.0
2007-07-19 07:03:00,96.475,96.476,96.463,96.465,11200000.0
2007-07-19 07:04:00,96.464,96.467,96.452,96.467,11200000.0
2007-07-19 07:05:00,96.46,96.461,96.455,96.455,11200000.0
2007-07-19 07:06:00,96.447,96.458,96.447,96.452,16000000.0
2007-07-19 07:07:00,96.43,96.442,96.429,96.439,11200000.0
2007-07-19 07:08:00,96.45,96.463,96.45,96.456,28800000.0
2007-07-19 07:09:00,96.455,96.456,96.438,96.456,14400000.0
2007-07-19 07:10:00,96.445,96.458,96.445,96.457,11200000.0
2007-07-19 07:11:00,96.464,96.469,96.461,96.469,17600000.0
2007-07-19 07:12:00,96.43,96.442,96.43,96.44,12800000.0
2007-07-19 07:13:00,96.465,96.469,96.446,96.446,14400000.0
2007-07-19 07:14:00,96.446,96.446,96.431,96.432,12800000.0
2007-07-19 07:15:00,96.457,96.457,96.432,96.453,12800000.0
2007-07-19 07:16:00,96.467,96.478,96.467,96.478,14400000.0
2007-07-19 07:17:00,96.486,96.489,96.473,96.473,11200000.0
2007-07-19 07:18:00,96.464,96.479,96.46,96.479,14400000.0
2007-07-19 07:19:00,96.466,96.466,96.45,96.461,10600000.0
2007-07-19 07:20:00,96.461,96.474,96.451,96.474,14400000.0
2007-07-19 07:21:00,96.477,96.486,96.477,96.478,12800000.0
2007-07-19 07:22:00,96.475,96.485,96.464,96.464,8000000.0
2007-07-19 07:23:00,96.484,96.489,96.462,96.477,16000000.0
2007-07-19 07:24:00,96.464,96.468,96.459,96.468,11200000.0
2007-07-19 07:25:00,96.476,96.476,96.464,96.464,11200000.0
2007-07-19 07:26:00,96.463,96.479,96.46,96.479,12800000.0
2007-07-19 07:27:00,96.481,96.481,96.471,96.475,11200000.0
2007-07-19 07:28:00,96.464,96.471,96.463,96.471,11200000.0
2007-07-19 07:29:00,96.466,96.466,96.442,96.442,27200000.0
2007-07-19 07:30:00,96.44,96.451,96.437,96.439,12800000.0
2007-07-19 07:31:00,96.449,96.458,96.449,96.452,11200000.0
2007-07-19 07:32:00,96.444,96.456,96.444,96.456,6400000.0
2007-07-19 07:33:00,96.452,96.46,96.45,96.455,16400000.0
2007-07-19 07:34:00,96.459,96.464,96.45,96.45,11200000.0
2007-07-19 07:35:00,96.458,96.478,96.458,96.467,16000000.0
2007-07-19 07:36:00,96.478,96.49,96.477,96.486,12800000.0
2007-07-19 07:37:00,96.487,96.493,96.485,96.486,14400000.0
2007-07-19 07:38:00,96.494,96.502,96.484,96.502,16000000.0
2007-07-19 07:39:00,96.493,96.503,96.49,96.501,19200000.0
2007-07-19 07:40:00,96.501,96.505,96.501,96.505,11200000.0
2007-07-19 07:41:00,96.503,96.503,96.483,96.489,11200000.0
2007-07-19 07:42:00,96.485,96.504,96.484,96.504,33600000.0
2007-07-19 07:43:00,96.506,96.507,96.496,96.497,28800000.0
2007-07-19 07:44:00,96.48,96.501,96.48,96.501,17600000.0
2007-07-19 07:45:00,96.499,96.499,96.436,96.498,14400000.0
2007-07-19 07:46:00,96.498,96.498,96.47,96.47,11200000.0
2007-07-19 07:47:00,96.472,96.474,96.465,96.465,11200000.0
2007-07-19 07:48:00,96.471,96.482,96.471,96.48,11200000.0
2007-07-19 07:49:00,96.482,96.482,96.458,96.458,14400000.0
2007-07-19 07:50:00,96.477,96.495,96.477,96.495,11200000.0
2007-07-19 07:51:00,96.489,96.504,96.487,96.504,38400000.0
2007-07-19 07:52:00,96.488,96.507,96.486,96.488,17600000.0
2007-07-19 07:53:00,96.503,96.515,96.503,96.515,11200000.0
2007-07-19 07:54:00,96.515,96.516,96.497,96.516,12800000.0
2007-07-19 07:55:00,96.494,96.508,96.484,96.496,30400000.0
2007-07-19 07:56:00,96.499,96.501,96.49,96.493,16000000.0
2007-07-19 07:57:00,96.494,96.504,96.492,96.504,17600000.0
2007-07-19 07:58:00,96.504,96.507,96.495,96.495,13200000.0
2007-07-19 07:59:00,96.507,96.515,96.5,96.506,17000000.0
2007-07-19 08:00:00,96.503,96.503,96.489,96.502,12800000.0
2007-07-19 08:01:00,96.504,96.507,96.5,96.506,10600000.0
2007-07-19 08:02:00,96.51,96.525,96.51,96.525,12800000.0
2007-07-19 08:03:00,96.515,96.52,96.499,96.503,16000000.0
2007-07-19 08:04:00,96.517,96.535,96.517,96.535,11200000.0
2007-07-19 08:05:00,96.53,96.53,96.496,96.496,12800000.0
2007-07-19 08:06:00,96.5,96.515,96.5,96.515,12800000.0
2007-07-19 08:07:00,96.514,96.514,96.494,96.495,16000000.0
2007-07-19 08:08:00,96.499,96.499,96.485,96.487,12800000.0
2007-07-19 08:09:00,96.493,96.493,96.474,96.48,12800000.0
2007-07-19 08:10:00,96.483,96.483,96.474,96.474,30800000.0
2007-07-19 08:11:00,96.471,96.479,96.466,96.475,12800000.0
2007-07-19 08:12:00,96.47,96.488,96.47,96.485,17600000.0
2007-07-19 08:13:00,96.491,96.504,96.489,96.489,8000000.0
2007-07-19 08:14:00,96.486,96.487,96.473,96.473,16000000.0
2007-07-19 08:15:00,96.469,96.475,96.463,96.475,11200000.0
2007-07-19 08:16:00,96.47,96.484,96.47,96.481,11200000.0
2007-07-19 08:17:00,96.494,96.494,96.49,96.49,11200000.0
2007-07-19 08:18:00,96.496,96.51,96.493,96.51,11600000.0
2007-07-19 08:19:00,96.535,96.539,96.514,96.514,11200000.0
2007-07-19 08:20:00,96.522,96.541,96.522,96.535,12800000.0
2007-07-19 08:21:00,96.539,96.542,96.533,96.533,11200000.0
2007-07-19 08:22:00,96.537,96.561,96.534,96.554,11200000.0
2007-07-19 08:23:00,96.56,96.565,96.545,96.555,16000000.0
2007-07-19 08:24:00,96.558,96.568,96.556,96.564,17600000.0
2007-07-19 08:25:00,96.573,96.573,96.555,96.566,12800000.0
2007-07-19 08:26:00,96.554,96.573,96.554,96.573,12800000.0
2007-07-19 08:27:00,96.575,96.601,96.575,96.597,11200000.0
2007-07-19 08:28:00,96.583,96.583,96.553,96.554,12800000.0
2007-07-19 08:29:00,96.558,96.579,96.558,96.579,11200000.0
2007-07-19 08:30:00,96.572,96.58,96.554,96.554,12800000.0
2007-07-19 08:31:00,96.558,96.565,96.54,96.548,12800000.0
2007-07-19 08:32:00,96.551,96.553,96.525,96.525,14400000.0
2007-07-19 08:33:00,96.538,96.551,96.538,96.543,41600000.0
2007-07-19 08:34:00,96.538,96.541,96.531,96.531,12800000.0
2007-07-19 08:35:00,96.531,96.545,96.53,96.542,48000000.0
2007-07-19 08:36:00,96.541,96.541,96.523,96.535,16000000.0
2007-07-19 08:37:00,96.54,96.545,96.533,96.537,14400000.0
2007-07-19 08:38:00,96.535,96.54,96.528,96.528,17600000.0
2007-07-19 08:39:00,96.522,96.538,96.522,96.537,13800000.0
2007-07-19 08:40:00,96.525,96.527,96.516,96.527,11200000.0
2007-07-19 08:41:00,96.528,96.536,96.528,96.533,32000000.0
2007-07-19 08:42:00,96.537,96.542,96.533,96.536,14400000.0
2007-07-19 08:43:00,96.529,96.549,96.524,96.549,12800000.0
2007-07-19 08:44:00,96.551,96.56,96.545,96.551,16000000.0
2007-07-19 08:45:00,96.534,96.553,96.534,96.55,12800000.0
2007-07-19 08:46:00,96.549,96.549,96.539,96.545,12800000.0
2007-07-19 08:47:00,96.548,96.553,96.547,96.551,24000000.0
2007-07-19 08:48:00,96.545,96.573,96.545,96.573,11200000.0
2007-07-19 08:49:00,96.546,96.565,96.545,96.565,17600000.0
2007-07-19 08:50:00,96.561,96.573,96.561,96.568,12800000.0
2007-07-19 08:51:00,96.577,96.582,96.572,96.582,22400000.0
2007-07-19 08:52:00,96.582,96.59,96.582,96.589,34600000.0
2007-07-19 08:53:00,96.575,96.577,96.564,96.57,55400000.0
2007-07-19 08:54:00,96.567,96.567,96.558,96.56,9600000.0
2007-07-19 08:55:00,96.552,96.566,96.552,96.557,17600000.0
2007-07-19 08:56:00,96.576,96.581,96.576,96.578,14400000.0
2007-07-19 08:57:00,96.573,96.582,96.573,96.578,43600000.0
2007-07-19 08:58:00,96.58,96.584,96.577,96.584,11200000.0
2007-07-19 08:59:00,96.576,96.578,96.547,96.578,14400000.0
2007-07-19 09:00:00,96.591,96.591,96.571,96.573,32000000.0
2007-07-19 09:01:00,96.557,96.576,96.557,96.565,31400000.0
2007-07-19 09:02:00,96.571,96.571,96.554,96.554,19200000.0
2007-07-19 09:03:00,96.547,96.55,96.54,96.547,15400000.0
2007-07-19 09:04:00,96.545,96.562,96.543,96.557,22400000.0
2007-07-19 09:05:00,96.556,96.57,96.556,96.57,19600000.0
2007-07-19 09:06:00,96.566,96.572,96.562,96.564,30400000.0
2007-07-19 09:07:00,96.536,96.541,96.533,96.535,18600000.0
2007-07-19 09:08:00,96.548,96.564,96.548,96.563,12800000.0
2007-07-19 09:09:00,96.554,96.554,96.529,96.529,45800000.0
2007-07-19 09:10:00,96.523,96.53,96.521,96.523,23400000.0
2007-07-19 09:11:00,96.52,96.524,96.514,96.523,28800000.0
2007-07-19 09:12:00,96.534,96.543,96.534,96.535,14400000.0
2007-07-19 09:13:00,96.541,96.543,96.511,96.511,12800000.0
2007-07-19 09:14:00,96.505,96.505,96.474,96.489,13200000.0
2007-07-19 09:15:00,96.494,96.495,96.485,96.493,30400000.0
2007-07-19 09:16:00,96.499,96.507,96.498,96.503,50000000.0
2007-07-19 09:17:00,96.508,96.509,96.499,96.502,77800000.0
2007-07-19 09:18:00,96.494,96.494,96.477,96.477,72000000.0
2007-07-19 09:19:00,96.481,96.485,96.468,96.485,65000000.0
2007-07-19 09:20:00,96.485,96.495,96.483,96.492,77200000.0
2007-07-19 09:21:00,96.491,96.499,96.469,96.484,49600000.0
2007-07-19 09:22:00,96.494,96.499,96.491,96.492,36800000.0
2007-07-19 09:23:00,96.501,96.508,96.496,96.508,68800000.0
2007-07-19 09:24:00,96.499,96.504,96.492,96.493,43200000.0
2007-07-19 09:25:00,96.49,96.513,96.49,96.513,19200000.0
2007-07-19 09:26:00,96.515,96.515,96.49,96.49,32000000.0
2007-07-19 09:27:00,96.478,96.478,96.436,96.436,70400000.0
2007-07-19 09:28:00,96.438,96.444,96.433,96.443,11200000.0
2007-07-19 09:29:00,96.462,96.473,96.458,96.473,36200000.0
2007-07-19 09:30:00,96.488,96.492,96.486,96.492,25400000.0
2007-07-19 09:31:00,96.482,96.485,96.473,96.484,12800000.0
2007-07-19 09:32:00,96.499,96.5,96.487,96.5,33600000.0
2007-07-19 09:33:00,96.501,96.504,96.495,96.495,30400000.0
2007-07-19 09:34:00,96.505,96.512,96.496,96.506,33600000.0
2007-07-19 09:35:00,96.516,96.53,96.516,96.528,52200000.0
2007-07-19 09:36:00,96.52,96.521,96.509,96.516,46400000.0
2007-07-19 09:37:00,96.516,96.518,96.509,96.518,33600000.0
2007-07-19 09:38:00,96.512,96.526,96.512,96.526,12800000.0
2007-07-19 09:39:00,96.541,96.543,96.531,96.539,43200000.0
2007-07-19 09:40:00,96.536,96.547,96.527,96.528,46400000.0
2007-07-19 09:41:00,96.524,96.532,96.518,96.532,30400000.0
2007-07-19 09:42:00,96.553,96.56,96.55,96.553,43200000.0
2007-07-19 09:43:00,96.554,96.562,96.548,96.56,56000000.0
2007-07-19 09:44:00,96.567,96.571,96.56,96.567,30800000.0
2007-07-19 09:45:00,96.572,96.576,96.562,96.572,19200000.0
2007-07-19 09:46:00,96.576,96.579,96.571,96.572,26600000.0
2007-07-19 09:47:00,96.571,96.583,96.571,96.583,12200000.0
2007-07-19 09:48:00,96.564,96.564,96.543,96.556,12800000.0
2007-07-19 09:49:00,96.562,96.575,96.552,96.575,16000000.0
2007-07-19 09:50:00,96.568,96.584,96.567,96.584,33600000.0
2007-07-19 09:51:00,96.581,96.581,96.56,96.56,84200000.0
2007-07-19 09:52:00,96.571,96.573,96.553,96.558,11200000.0
2007-07-19 09:53:00,96.567,96.573,96.556,96.556,30400000.0
2007-07-19 09:54:00,96.532,96.533,96.509,96.509,12200000.0
2007-07-19 09:55:00,96.508,96.512,96.49,96.49,33600000.0
2007-07-19 09:56:00,96.49,96.507,96.49,96.498,36800000.0
2007-07-19 09:57:00,96.503,96.515,96.499,96.502,24000000.0
2007-07-19 09:58:00,96.499,96.506,96.486,96.496,32000000.0
2007-07-19 09:59:00,96.485,96.517,96.485,96.515,51200000.0
2007-07-19 10:00:00,96.526,96.543,96.518,96.537,61800000.0
2007-07-19 10:01:00,96.544,96.545,96.531,96.54,17600000.0
2007-07-19 10:02:00,96.541,96.551,96.538,96.551,36800000.0
2007-07-19 10:03:00,96.554,96.554,96.539,96.539,44600000.0
2007-07-19 10:04:00,96.539,96.548,96.539,96.548,40000000.0
2007-07-19 10:05:00,96.538,96.545,96.534,96.539,38400000.0
2007-07-19 10:06:00,96.542,96.548,96.539,96.548,33600000.0
2007-07-19 10:07:00,96.539,96.549,96.539,96.543,42000000.0
2007-07-19 10:08:00,96.546,96.567,96.546,96.564,49600000.0
2007-07-19 10:09:00,96.567,96.567,96.551,96.552,12800000.0
2007-07-19 10:10:00,96.552,96.563,96.546,96.548,46400000.0
2007-07-19 10:11:00,96.554,96.555,96.546,96.546,57600000.0
2007-07-19 10:12:00,96.543,96.55,96.542,96.545,57600000.0
2007-07-19 10:13:00,96.545,96.568,96.545,96.559,41600000.0
2007-07-19 10:14:00,96.549,96.553,96.538,96.538,30400000.0
2007-07-19 10:15:00,96.534,96.545,96.522,96.545,29200000.0
2007-07-19 10:16:00,96.548,96.555,96.534,96.534,17600000.0
2007-07-19 10:17:00,96.543,96.555,96.543,96.554,12800000.0
2007-07-19 10:18:00,96.556,96.556,96.544,96.544,12800000.0
2007-07-19 10:19:00,96.543,96.553,96.543,96.553,74600000.0
2007-07-19 10:20:00,96.556,96.556,96.533,96.547,16000000.0
2007-07-19 10:21:00,96.545,96.561,96.543,96.56,34600000.0
2007-07-19 10:22:00,96.564,96.57,96.559,96.559,16000000.0
2007-07-19 10:23:00,96.539,96.567,96.539,96.567,34000000.0
2007-07-19 10:24:00,96.573,96.577,96.569,96.577,43200000.0
2007-07-19 10:25:00,96.551,96.576,96.542,96.565,64000000.0
2007-07-19 10:26:00,96.58,96.59,96.579,96.59,37200000.0
2007-07-19 10:27:00,96.572,96.58,96.569,96.575,53200000.0
2007-07-19 10:28:00,96.596,96.605,96.59,96.6,88000000.0
2007-07-19 10:29:00,96.588,96.598,96.581,96.581,17600000.0
2007-07-19 10:30:00,96.597,96.603,96.574,96.576,27200000.0
2007-07-19 10:31:00,96.581,96.6,96.581,96.581,31800000.0
2007-07-19 10:32:00,96.613,96.643,96.613,96.626,46400000.0
2007-07-19 10:33:00,96.627,96.635,96.622,96.624,35200000.0
2007-07-19 10:34:00,96.618,96.618,96.604,96.616,18000000.0
2007-07-19 10:35:00,96.603,96.607,96.593,96.602,12800000.0
2007-07-19 10:36:00,96.605,96.628,96.605,96.615,10600000.0
2007-07-19 10:37:00,96.626,96.635,96.621,96.635,19200000.0
2007-07-19 10:38:00,96.643,96.651,96.64,96.647,28800000.0
2007-07-19 10:39:00,96.656,96.669,96.65,96.65,16000000.0
2007-07-19 10:40:00,96.637,96.661,96.637,96.661,24000000.0
2007-07-19 10:41:00,96.661,96.661,96.621,96.621,57000000.0
2007-07-19 10:42:00,96.626,96.639,96.626,96.637,38400000.0
2007-07-19 10:43:00,96.624,96.639,96.619,96.639,17600000.0
2007-07-19 10:44:00,96.626,96.626,96.611,96.626,19200000.0
2007-07-19 10:45:00,96.634,96.636,96.621,96.628,22400000.0
2007-07-19 10:46:00,96.631,96.631,96.615,96.626,28800000.0
2007-07-19 10:47:00,96.626,96.626,96.606,96.613,25600000.0
2007-07-19 10:48:00,96.614,96.614,96.604,96.604,38400000.0
2007-07-19 10:49:00,96.624,96.641,96.624,96.641,25000000.0
2007-07-19 10:50:00,96.651,96.658,96.643,96.644,59200000.0
2007-07-19 10:51:00,96.633,96.643,96.627,96.629,69200000.0
2007-07-19 10:52:00,96.65,96.65,96.631,96.637,35200000.0
2007-07-19 10:53:00,96.641,96.657,96.633,96.657,59200000.0
2007-07-19 10:54:00,96.653,96.668,96.653,96.656,53800000.0
2007-07-19 10:55:00,96.655,96.663,96.645,96.646,42000000.0
2007-07-19 10:56:00,96.639,96.672,96.626,96.672,44800000.0
2007-07-19 10:57:00,96.67,96.67,96.654,96.662,33600000.0
2007-07-19 10:58:00,96.664,96.664,96.647,96.651,40400000.0
2007-07-19 10:59:00,96.646,96.653,96.642,96.642,49000000.0
2007-07-19 11:00:00,96.622,96.64,96.622,96.631,51200000.0
2007-07-19 11:01:00,96.633,96.655,96.629,96.655,12800000.0
2007-07-19 11:02:00,96.671,96.692,96.671,96.691,19200000.0
2007-07-19 11:03:00,96.704,96.704,96.66,96.66,36800000.0
2007-07-19 11:04:00,96.644,96.656,96.639,96.656,27200000.0
2007-07-19 11:05:00,96.642,96.656,96.628,96.656,11200000.0
2007-07-19 11:06:00,96.645,96.649,96.638,96.649,29800000.0
2007-07-19 11:07:00,96.691,96.694,96.657,96.657,45800000.0
2007-07-19 11:08:00,96.684,96.684,96.649,96.669,32000000.0
2007-07-19 11:09:00,96.685,96.685,96.66,96.681,75200000.0
2007-07-19 11:10:00,96.697,96.721,96.697,96.721,36200000.0
2007-07-19 11:11:00,96.725,96.725,96.71,96.71,52800000.0
2007-07-19 11:12:00,96.71,96.732,96.696,96.718,69800000.0
2007-07-19 11:13:00,96.731,96.731,96.724,96.729,9600000.0
2007-07-19 11:14:00,96.73,96.73,96.72,96.72,57600000.0
2007-07-19 11:15:00,96.693,96.701,96.68,96.701,11200000.0
2007-07-19 11:16:00,96.698,96.704,96.691,96.704,17600000.0
2007-07-19 11:17:00,96.698,96.707,96.693,96.705,54200000.0
2007-07-19 11:18:00,96.706,96.706,96.685,96.688,73600000.0
2007-07-19 11:19:00,96.691,96.718,96.691,96.716,56000000.0
2007-07-19 11:20:00,96.716,96.716,96.708,96.714,35200000.0
2007-07-19 11:21:00,96.722,96.722,96.704,96.712,40000000.0
2007-07-19 11:22:00,96.703,96.703,96.68,96.68,41600000.0
2007-07-19 11:23:00,96.687,96.687,96.674,96.685,51200000.0
2007-07-19 11:24:00,96.673,96.681,96.67,96.676,52800000.0
2007-07-19 11:25:00,96.657,96.67,96.644,96.651,35200000.0
2007-07-19 11:26:00,96.667,96.669,96.661,96.665,27200000.0
2007-07-19 11:27:00,96.676,96.687,96.675,96.684,12800000.0
2007-07-19 11:28:00,96.698,96.748,96.698,96.748,42000000.0
2007-07-19 11:29:00,96.724,96.724,96.689,96.711,11200000.0
2007-07-19 11:30:00,96.71,96.71,96.704,96.704,11200000.0
2007-07-19 11:31:00,96.716,96.722,96.713,96.719,27200000.0
2007-07-19 11:32:00,96.724,96.727,96.716,96.725,35200000.0
2007-07-19 11:33:00,96.735,96.74,96.734,96.734,17600000.0
2007-07-19 11:34:00,96.726,96.728,96.716,96.716,34000000.0
2007-07-19 11:35:00,96.718,96.728,96.717,96.728,17600000.0
2007-07-19 11:36:00,96.711,96.729,96.711,96.715,43200000.0
2007-07-19 11:37:00,96.707,96.734,96.707,96.72,41600000.0
2007-07-19 11:38:00,96.731,96.731,96.722,96.722,27200000.0
2007-07-19 11:39:00,96.726,96.74,96.726,96.74,10600000.0
2007-07-19 11:40:00,96.742,96.742,96.728,96.728,22400000.0
2007-07-19 11:41:00,96.731,96.744,96.73,96.744,38400000.0
2007-07-19 11:42:00,96.747,96.747,96.738,96.739,37800000.0
2007-07-19 11:43:00,96.739,96.745,96.727,96.727,17600000.0
2007-07-19 11:44:00,96.733,96.746,96.731,96.746,58600000.0
2007-07-19 11:45:00,96.75,96.753,96.743,96.743,49600000.0
2007-07-19 11:46:00,96.752,96.756,96.746,96.756,11200000.0
2007-07-19 11:47:00,96.751,96.752,96.737,96.737,56000000.0
2007-07-19 11:48:00,96.747,96.774,96.747,96.774,14400000.0
2007-07-19 11:49:00,96.795,96.797,96.784,96.786,41000000.0
2007-07-19 11:50:00,96.775,96.785,96.774,96.776,44800000.0
2007-07-19 11:51:00,96.782,96.785,96.77,96.779,44800000.0
2007-07-19 11:52:00,96.783,96.783,96.759,96.763,32000000.0
2007-07-19 11:53:00,96.757,96.761,96.754,96.754,35200000.0
2007-07-19 11:54:00,96.755,96.765,96.749,96.764,48000000.0
2007-07-19 11:55:00,96.755,96.773,96.755,96.773,44200000.0
2007-07-19 11:56:00,96.753,96.756,96.739,96.742,64000000.0
2007-07-19 11:57:00,96.766,96.766,96.746,96.746,22400000.0
2007-07-19 11:58:00,96.75,96.76,96.75,96.76,41600000.0
2007-07-19 11:59:00,96.747,96.755,96.741,96.749,50600000.0
2007-07-19 12:00:00,96.746,96.774,96.746,96.774,36800000.0
2007-07-19 12:01:00,96.777,96.786,96.777,96.778,19200000.0
2007-07-19 12:02:00,96.772,96.772,96.738,96.738,12800000.0
2007-07-19 12:03:00,96.742,96.75,96.742,96.743,50000000.0
2007-07-19 12:04:00,96.751,96.752,96.742,96.748,24000000.0
2007-07-19 12:05:00,96.746,96.747,96.732,96.732,28800000.0
2007-07-19 12:06:00,96.741,96.748,96.736,96.741,24400000.0
2007-07-19 12:07:00,96.734,96.745,96.731,96.731,20800000.0
2007-07-19 12:08:00,96.717,96.731,96.717,96.723,12800000.0
2007-07-19 12:09:00,96.734,96.743,96.723,96.723,11200000.0
2007-07-19 12:10:00,96.714,96.735,96.706,96.721,11200000.0
2007-07-19 12:11:00,96.721,96.736,96.721,96.731,27200000.0
2007-07-19 12:12:00,96.736,96.739,96.725,96.725,30400000.0
2007-07-19 12:13:00,96.711,96.717,96.711,96.711,14800000.0
2007-07-19 12:14:00,96.737,96.737,96.707,96.707,15400000.0
2007-07-19 12:15:00,96.705,96.71,96.691,96.691,27600000.0
2007-07-19 12:16:00,96.668,96.668,96.655,96.661,27200000.0
2007-07-19 12:17:00,96.665,96.675,96.652,96.652,42600000.0
2007-07-19 12:18:00,96.662,96.668,96.658,96.668,25600000.0
2007-07-19 12:19:00,96.672,96.683,96.671,96.677,35200000.0
2007-07-19 12:20:00,96.67,96.685,96.667,96.685,37200000.0
2007-07-19 12:21:00,96.687,96.696,96.687,96.689,59600000.0
2007-07-19 12:22:00,96.683,96.683,96.674,96.674,30400000.0
2007-07-19 12:23:00,96.694,96.703,96.694,96.696,32000000.0
2007-07-19 12:24:00,96.697,96.708,96.694,96.694,33600000.0
2007-07-19 12:25:00,96.688,96.71,96.688,96.71,22400000.0
2007-07-19 12:26:00,96.745,96.765,96.739,96.744,30400000.0
2007-07-19 12:27:00,96.772,96.772,96.744,96.744,30400000.0
2007-07-19 12:28:00,96.747,96.748,96.729,96.747,60800000.0
2007-07-19 12:29:00,96.678,96.815,96.678,96.682,114600000.0
2007-07-19 12:30:00,96.753,96.753,96.66,96.74,45800000.0
2007-07-19 12:31:00,96.734,96.78,96.734,96.772,70400000.0
2007-07-19 12:32:00,96.761,96.77,96.759,96.759,28800000.0
2007-07-19 12:33:00,96.758,96.764,96.758,96.764,40000000.0
2007-07-19 12:34:00,96.752,96.754,96.738,96.75,27200000.0
2007-07-19 12:35:00,96.745,96.754,96.737,96.754,25600000.0
2007-07-19 12:36:00,96.759,96.765,96.75,96.75,46200000.0
2007-07-19 12:37:00,96.734,96.743,96.727,96.733,14400000.0
2007-07-19 12:38:00,96.74,96.748,96.737,96.737,14800000.0
2007-07-19 12:39:00,96.73,96.733,96.703,96.73,24000000.0
2007-07-19 12:40:00,96.725,96.736,96.725,96.734,16000000.0
2007-07-19 12:41:00,96.746,96.746,96.74,96.74,22400000.0
2007-07-19 12:42:00,96.738,96.746,96.738,96.74,22400000.0
2007-07-19 12:43:00,96.737,96.737,96.727,96.729,36800000.0
2007-07-19 12:44:00,96.738,96.744,96.738,96.744,22400000.0
2007-07-19 12:45:00,96.745,96.749,96.74,96.749,34600000.0
2007-07-19 12:46:00,96.733,96.746,96.723,96.723,44800000.0
2007-07-19 12:47:00,96.759,96.759,96.75,96.756,8000000.0
2007-07-19 12:48:00,96.759,96.767,96.751,96.751,32000000.0
2007-07-19 12:49:00,96.75,96.757,96.745,96.757,39400000.0
2007-07-19 12:50:00,96.758,96.773,96.747,96.768,16000000.0
2007-07-19 12:51:00,96.759,96.769,96.745,96.769,22400000.0
2007-07-19 12:52:00,96.769,96.773,96.745,96.773,25600000.0
2007-07-19 12:53:00,96.766,96.775,96.766,96.769,11600000.0
2007-07-19 12:54:00,96.776,96.776,96.762,96.762,11200000.0
2007-07-19 12:55:00,96.76,96.775,96.76,96.775,24000000.0
2007-07-19 12:56:00,96.781,96.788,96.781,96.785,13200000.0
2007-07-19 12:57:00,96.791,96.791,96.776,96.78,26600000.0
2007-07-19 12:58:00,96.771,96.777,96.771,96.773,12800000.0
2007-07-19 12:59:00,96.78,96.789,96.78,96.783,14400000.0
2007-07-19 13:00:00,96.778,96.785,96.777,96.784,14800000.0
2007-07-19 13:01:00,96.785,96.785,96.774,96.783,17600000.0
2007-07-19 13:02:00,96.769,96.769,96.757,96.759,12800000.0
2007-07-19 13:03:00,96.75,96.764,96.75,96.751,12800000.0
2007-07-19 13:04:00,96.752,96.758,96.751,96.752,16000000.0
2007-07-19 13:05:00,96.758,96.786,96.758,96.774,12800000.0
2007-07-19 13:06:00,96.781,96.781,96.767,96.775,17600000.0
2007-07-19 13:07:00,96.775,96.788,96.768,96.788,12800000.0
2007-07-19 13:08:00,96.792,96.795,96.787,96.794,32400000.0
2007-07-19 13:09:00,96.792,96.792,96.777,96.777,28800000.0
2007-07-19 13:10:00,96.775,96.786,96.77,96.786,32000000.0
2007-07-19 13:11:00,96.795,96.795,96.789,96.79,19200000.0
2007-07-19 13:12:00,96.791,96.796,96.786,96.788,16000000.0
2007-07-19 13:13:00,96.781,96.785,96.777,96.777,11200000.0
2007-07-19 13:14:00,96.771,96.774,96.741,96.741,11200000.0
2007-07-19 13:15:00,96.714,96.716,96.705,96.71,11200000.0
2007-07-19 13:16:00,96.719,96.735,96.719,96.735,25000000.0
2007-07-19 13:17:00,96.731,96.732,96.711,96.732,12800000.0
2007-07-19 13:18:00,96.731,96.731,96.715,96.724,56400000.0
2007-07-19 13:19:00,96.711,96.741,96.711,96.738,14400000.0
2007-07-19 13:20:00,96.738,96.744,96.726,96.744,12800000.0
2007-07-19 13:21:00,96.761,96.793,96.761,96.793,56000000.0
2007-07-19 13:22:00,96.802,96.802,96.778,96.779,11200000.0
2007-07-19 13:23:00,96.785,96.785,96.768,96.768,12800000.0
2007-07-19 13:24:00,96.772,96.772,96.756,96.764,14400000.0
2007-07-19 13:25:00,96.755,96.782,96.755,96.782,33000000.0
2007-07-19 13:26:00,96.789,96.797,96.789,96.797,24000000.0
2007-07-19 13:27:00,96.807,96.808,96.798,96.798,40000000.0
2007-07-19 13:28:00,96.793,96.799,96.792,96.797,20800000.0
2007-07-19 13:29:00,96.809,96.809,96.797,96.797,22400000.0
2007-07-19 13:30:00,96.796,96.798,96.788,96.789,37200000.0
2007-07-19 13:31:00,96.786,96.796,96.78,96.794,10600000.0
2007-07-19 13:32:00,96.803,96.804,96.794,96.801,17600000.0
2007-07-19 13:33:00,96.796,96.802,96.784,96.784,12800000.0
2007-07-19 13:34:00,96.78,96.783,96.774,96.774,12800000.0
2007-07-19 13:35:00,96.779,96.782,96.77,96.782,12800000.0
2007-07-19 13:36:00,96.778,96.783,96.774,96.78,48000000.0
2007-07-19 13:37:00,96.795,96.801,96.779,96.801,24000000.0
2007-07-19 13:38:00,96.788,96.806,96.788,96.806,28200000.0
2007-07-19 13:39:00,96.808,96.813,96.795,96.801,25600000.0
2007-07-19 13:40:00,96.779,96.789,96.775,96.789,12800000.0
2007-07-19 13:41:00,96.789,96.789,96.783,96.784,15400000.0
2007-07-19 13:42:00,96.775,96.775,96.764,96.764,12800000.0
2007-07-19 13:43:00,96.759,96.777,96.759,96.762,25600000.0
2007-07-19 13:44:00,96.764,96.779,96.764,96.779,28800000.0
2007-07-19 13:45:00,96.776,96.784,96.776,96.784,12800000.0
2007-07-19 13:46:00,96.782,96.782,96.768,96.778,14400000.0
2007-07-19 13:47:00,96.783,96.796,96.783,96.787,27200000.0
2007-07-19 13:48:00,96.81,96.813,96.779,96.779,14400000.0
2007-07-19 13:49:00,96.773,96.773,96.757,96.766,33000000.0
2007-07-19 13:50:00,96.766,96.766,96.754,96.757,33600000.0
2007-07-19 13:51:00,96.764,96.766,96.754,96.754,16000000.0
2007-07-19 13:52:00,96.771,96.776,96.766,96.774,40000000.0
2007-07-19 13:53:00,96.78,96.782,96.753,96.782,36800000.0
2007-07-19 13:54:00,96.775,96.781,96.775,96.781,24000000.0
2007-07-19 13:55:00,96.779,96.783,96.772,96.772,11200000.0
2007-07-19 13:56:00,96.77,96.781,96.765,96.765,14400000.0
2007-07-19 13:57:00,96.754,96.757,96.751,96.751,14400000.0
2007-07-19 13:58:00,96.751,96.755,96.748,96.752,32000000.0
2007-07-19 13:59:00,96.759,96.759,96.751,96.751,48000000.0
2007-07-19 14:00:00,96.746,96.746,96.731,96.731,32000000.0
2007-07-19 14:01:00,96.707,96.718,96.699,96.715,14400000.0
2007-07-19 14:02:00,96.722,96.738,96.722,96.738,28800000.0
2007-07-19 14:03:00,96.724,96.729,96.718,96.728,14400000.0
2007-07-19 14:04:00,96.724,96.733,96.722,96.723,14400000.0
2007-07-19 14:05:00,96.712,96.724,96.712,96.724,25000000.0
2007-07-19 14:06:00,96.702,96.708,96.68,96.68,17600000.0
2007-07-19 14:07:00,96.715,96.734,96.714,96.714,12800000.0
2007-07-19 14:08:00,96.705,96.712,96.698,96.698,24400000.0
2007-07-19 14:09:00,96.693,96.698,96.677,96.698,11200000.0
2007-07-19 14:10:00,96.699,96.703,96.698,96.699,17600000.0
2007-07-19 14:11:00,96.696,96.709,96.696,96.704,12800000.0
2007-07-19 14:12:00,96.705,96.709,96.702,96.707,12800000.0
2007-07-19 14:13:00,96.712,96.716,96.708,96.716,24000000.0
2007-07-19 14:14:00,96.71,96.711,96.697,96.701,20800000.0
2007-07-19 14:15:00,96.695,96.712,96.693,96.712,33600000.0
2007-07-19 14:16:00,96.712,96.712,96.697,96.697,27200000.0
2007-07-19 14:17:00,96.69,96.704,96.69,96.703,11200000.0
2007-07-19 14:18:00,96.719,96.725,96.717,96.724,16000000.0
2007-07-19 14:19:00,96.721,96.723,96.709,96.723,39400000.0
2007-07-19 14:20:00,96.718,96.729,96.713,96.729,14400000.0
2007-07-19 14:21:00,96.729,96.732,96.723,96.732,34000000.0
2007-07-19 14:22:00,96.735,96.75,96.735,96.744,13800000.0
2007-07-19 14:23:00,96.739,96.749,96.739,96.741,17600000.0
2007-07-19 14:24:00,96.74,96.743,96.735,96.737,36800000.0
2007-07-19 14:25:00,96.745,96.761,96.745,96.75,12800000.0
2007-07-19 14:26:00,96.741,96.751,96.741,96.749,19200000.0
2007-07-19 14:27:00,96.745,96.754,96.745,96.754,11200000.0
2007-07-19 14:28:00,96.759,96.759,96.738,96.738,11200000.0
2007-07-19 14:29:00,96.73,96.745,96.73,96.745,12800000.0
2007-07-19 14:30:00,96.754,96.764,96.675,96.728,11200000.0
2007-07-19 14:31:00,96.745,96.745,96.641,96.73,16000000.0
2007-07-19 14:32:00,96.723,96.725,96.705,96.725,12800000.0
2007-07-19 14:33:00,96.728,96.73,96.719,96.73,17000000.0
2007-07-19 14:34:00,96.723,96.742,96.723,96.73,17600000.0
2007-07-19 14:35:00,96.713,96.713,96.683,96.683,11200000.0
2007-07-19 14:36:00,96.698,96.714,96.698,96.714,12800000.0
2007-07-19 14:37:00,96.726,96.726,96.707,96.707,8000000.0
2007-07-19 14:38:00,96.718,96.718,96.696,96.705,11200000.0
2007-07-19 14:39:00,96.693,96.71,96.693,96.699,17600000.0
2007-07-19 14:40:00,96.715,96.717,96.71,96.713,16000000.0
2007-07-19 14:41:00,96.708,96.708,96.689,96.702,11200000.0
2007-07-19 14:42:00,96.716,96.716,96.698,96.706,12800000.0
2007-07-19 14:43:00,96.71,96.733,96.7,96.7,17600000.0
2007-07-19 14:44:00,96.706,96.732,96.706,96.732,12800000.0
2007-07-19 14:45:00,96.709,96.72,96.709,96.72,12800000.0
2007-07-19 14:46:00,96.694,96.701,96.689,96.696,17600000.0
2007-07-19 14:47:00,96.694,96.709,96.687,96.709,12800000.0
2007-07-19 14:48:00,96.708,96.737,96.708,96.737,10600000.0
2007-07-19 14:49:00,96.727,96.754,96.727,96.754,15400000.0
2007-07-19 14:50:00,96.745,96.78,96.732,96.78,12800000.0
2007-07-19 14:51:00,96.772,96.778,96.772,96.778,17600000.0
2007-07-19 14:52:00,96.763,96.768,96.756,96.756,14400000.0
2007-07-19 14:53:00,96.744,96.753,96.74,96.753,11200000.0
2007-07-19 14:54:00,96.759,96.761,96.75,96.756,12800000.0
2007-07-19 14:55:00,96.743,96.743,96.728,96.729,11200000.0
2007-07-19 14:56:00,96.738,96.745,96.738,96.745,4800000.0
2007-07-19 14:57:00,96.739,96.741,96.738,96.741,12800000.0
2007-07-19 14:58:00,96.721,96.746,96.718,96.718,14400000.0
2007-07-19 14:59:00,96.737,96.737,96.704,96.708,12800000.0
2007-07-19 15:00:00,96.722,96.741,96.722,96.739,16000000.0
2007-07-19 15:01:00,96.753,96.758,96.732,96.735,17600000.0
2007-07-19 15:02:00,96.724,96.724,96.706,96.706,11200000.0
2007-07-19 15:03:00,96.705,96.705,96.7,96.705,11600000.0
2007-07-19 15:04:00,96.706,96.716,96.706,96.715,16400000.0
2007-07-19 15:05:00,96.698,96.731,96.698,96.71,12200000.0
2007-07-19 15:06:00,96.711,96.715,96.692,96.692,11200000.0
2007-07-19 15:07:00,96.723,96.73,96.71,96.73,11200000.0
2007-07-19 15:08:00,96.749,96.75,96.737,96.739,11200000.0
2007-07-19 15:09:00,96.742,96.746,96.726,96.746,14400000.0
2007-07-19 15:10:00,96.747,96.763,96.727,96.736,16000000.0
2007-07-19 15:11:00,96.777,96.781,96.768,96.768,12200000.0
2007-07-19 15:12:00,96.768,96.783,96.756,96.783,12800000.0
2007-07-19 15:13:00,96.785,96.792,96.783,96.792,12800000.0
2007-07-19 15:14:00,96.788,96.788,96.768,96.771,16000000.0
2007-07-19 15:15:00,96.769,96.771,96.714,96.714,17600000.0
2007-07-19 15:16:00,96.706,96.713,96.701,96.71,12800000.0
2007-07-19 15:17:00,96.709,96.723,96.709,96.723,14400000.0
2007-07-19 15:18:00,96.726,96.742,96.722,96.742,12800000.0
2007-07-19 15:19:00,96.749,96.756,96.733,96.746,15400000.0
2007-07-19 15:20:00,96.751,96.76,96.75,96.757,16000000.0
2007-07-19 15:21:00,96.758,96.758,96.646,96.728,17600000.0
2007-07-19 15:22:00,96.724,96.734,96.714,96.733,11200000.0
2007-07-19 15:23:00,96.73,96.73,96.706,96.706,11200000.0
2007-07-19 15:24:00,96.709,96.717,96.707,96.717,11200000.0
2007-07-19 15:25:00,96.72,96.726,96.705,96.705,12800000.0
2007-07-19 15:26:00,96.722,96.729,96.716,96.729,14400000.0
2007-07-19 15:27:00,96.72,96.742,96.72,96.734,12800000.0
2007-07-19 15:28:00,96.756,96.76,96.747,96.753,12800000.0
2007-07-19 15:29:00,96.756,96.771,96.756,96.768,18000000.0
2007-07-19 15:30:00,96.777,96.78,96.772,96.777,17600000.0
2007-07-19 15:31:00,96.779,96.78,96.767,96.775,12800000.0
2007-07-19 15:32:00,96.778,96.785,96.77,96.784,11200000.0
2007-07-19 15:33:00,96.788,96.797,96.788,96.79,10000000.0
2007-07-19 15:34:00,96.801,96.811,96.801,96.811,11200000.0
2007-07-19 15:35:00,96.803,96.805,96.786,96.786,12800000.0
2007-07-19 15:36:00,96.805,96.808,96.797,96.804,14400000.0
2007-07-19 15:37:00,96.803,96.803,96.778,96.778,16000000.0
2007-07-19 15:38:00,96.775,96.784,96.765,96.778,14800000.0
2007-07-19 15:39:00,96.775,96.795,96.775,96.787,14400000.0
2007-07-19 15:40:00,96.806,96.825,96.797,96.825,12200000.0
2007-07-19 15:41:00,96.816,96.829,96.782,96.782,16000000.0
2007-07-19 15:42:00,96.759,96.768,96.701,96.766,18000000.0
2007-07-19 15:43:00,96.773,96.78,96.76,96.76,12800000.0
2007-07-19 15:44:00,96.762,96.766,96.752,96.766,12800000.0
2007-07-19 15:45:00,96.772,96.782,96.768,96.782,12800000.0
2007-07-19 15:46:00,96.772,96.785,96.76,96.785,11200000.0
2007-07-19 15:47:00,96.786,96.786,96.767,96.767,11200000.0
2007-07-19 15:48:00,96.756,96.772,96.756,96.772,12800000.0
2007-07-19 15:49:00,96.77,96.782,96.769,96.778,11200000.0
2007-07-19 15:50:00,96.769,96.776,96.767,96.773,14400000.0
2007-07-19 15:51:00,96.769,96.77,96.759,96.763,11200000.0
2007-07-19 15:52:00,96.76,96.76,96.749,96.757,11200000.0
2007-07-19 15:53:00,96.762,96.777,96.759,96.777,12800000.0
2007-07-19 15:54:00,96.77,96.77,96.761,96.766,17600000.0
2007-07-19 15:55:00,96.766,96.766,96.75,96.758,17600000.0
2007-07-19 15:56:00,96.761,96.761,96.744,96.746,11200000.0
2007-07-19 15:57:00,96.74,96.741,96.731,96.731,14400000.0
2007-07-19 15:58:00,96.728,96.752,96.728,96.751,11200000.0
2007-07-19 15:59:00,96.75,96.751,96.747,96.751,11200000.0
2007-07-19 16:00:00,96.733,96.75,96.733,96.743,11200000.0
2007-07-19 16:01:00,96.747,96.757,96.741,96.741,10600000.0
2007-07-19 16:02:00,96.735,96.739,96.727,96.737,17600000.0
2007-07-19 16:03:00,96.738,96.745,96.736,96.736,12800000.0
2007-07-19 16:04:00,96.732,96.734,96.664,96.733,11200000.0
2007-07-19 16:05:00,96.725,96.729,96.721,96.726,14400000.0
2007-07-19 16:06:00,96.712,96.728,96.707,96.72,16000000.0
2007-07-19 16:07:00,96.722,96.736,96.722,96.731,11200000.0
2007-07-19 16:08:00,96.725,96.731,96.722,96.726,11200000.0
2007-07-19 16:09:00,96.734,96.738,96.733,96.734,13200000.0
2007-07-19 16:10:00,96.728,96.742,96.723,96.723,12800000.0
2007-07-19 16:11:00,96.731,96.757,96.728,96.757,11200000.0
2007-07-19 16:12:00,96.747,96.753,96.729,96.753,18000000.0
2007-07-19 16:13:00,96.75,96.757,96.745,96.75,11200000.0
2007-07-19 16:14:00,96.744,96.747,96.731,96.736,14800000.0
2007-07-19 16:15:00,96.737,96.737,96.732,96.734,11200000.0
2007-07-19 16:16:00,96.724,96.735,96.702,96.722,11200000.0
2007-07-19 16:17:00,96.731,96.733,96.716,96.728,17600000.0
2007-07-19 16:18:00,96.729,96.742,96.729,96.739,16000000.0
2007-07-19 16:19:00,96.743,96.746,96.738,96.744,11200000.0
2007-07-19 16:20:00,96.745,96.745,96.729,96.745,11200000.0
2007-07-19 16:21:00,96.733,96.739,96.716,96.716,11200000.0
2007-07-19 16:22:00,96.692,96.692,96.677,96.677,11200000.0
2007-07-19 16:23:00,96.685,96.685,96.677,96.68,12800000.0
2007-07-19 16:24:00,96.696,96.713,96.696,96.709,11200000.0
2007-07-19 16:25:00,96.703,96.735,96.703,96.735,12800000.0
2007-07-19 16:26:00,96.726,96.738,96.707,96.707,12800000.0
2007-07-19 16:27:00,96.721,96.722,96.713,96.713,17600000.0
2007-07-19 16:28:00,96.708,96.708,96.696,96.701,11200000.0
2007-07-19 16:29:00,96.675,96.68,96.664,96.667,14400000.0
2007-07-19 16:30:00,96.672,96.672,96.641,96.649,14400000.0
2007-07-19 16:31:00,96.641,96.669,96.641,96.645,14400000.0
2007-07-19 16:32:00,96.651,96.677,96.651,96.677,11200000.0
2007-07-19 16:33:00,96.699,96.712,96.699,96.711,13800000.0
2007-07-19 16:34:00,96.7,96.708,96.687,96.697,17600000.0
2007-07-19 16:35:00,96.705,96.719,96.7,96.719,12800000.0
2007-07-19 16:36:00,96.727,96.749,96.727,96.749,11200000.0
2007-07-19 16:37:00,96.75,96.758,96.745,96.75,12800000.0
2007-07-19 16:38:00,96.75,96.75,96.739,96.75,14400000.0
2007-07-19 16:39:00,96.743,96.744,96.724,96.727,13200000.0
2007-07-19 16:40:00,96.705,96.705,96.689,96.689,17600000.0
2007-07-19 16:41:00,96.7,96.7,96.689,96.689,12800000.0
2007-07-19 16:42:00,96.681,96.687,96.673,96.686,11200000.0
2007-07-19 16:43:00,96.716,96.72,96.711,96.719,12800000.0
2007-07-19 16:44:00,96.724,96.729,96.717,96.72,11200000.0
2007-07-19 16:45:00,96.733,96.734,96.724,96.724,11200000.0
2007-07-19 16:46:00,96.707,96.707,96.655,96.655,14400000.0
2007-07-19 16:47:00,96.644,96.669,96.644,96.668,17600000.0
2007-07-19 16:48:00,96.676,96.679,96.668,96.679,10600000.0
2007-07-19 16:49:00,96.666,96.667,96.653,96.653,12800000.0
2007-07-19 16:50:00,96.662,96.665,96.649,96.664,17600000.0
2007-07-19 16:51:00,96.663,96.669,96.594,96.594,11200000.0
2007-07-19 16:52:00,96.657,96.669,96.647,96.669,17600000.0
2007-07-19 16:53:00,96.673,96.673,96.66,96.665,17600000.0
2007-07-19 16:54:00,96.662,96.662,96.644,96.66,17600000.0
2007-07-19 16:55:00,96.665,96.665,96.637,96.637,14400000.0
2007-07-19 16:56:00,96.624,96.627,96.606,96.606,12800000.0
2007-07-19 16:57:00,96.598,96.641,96.598,96.641,16000000.0
2007-07-19 16:58:00,96.651,96.656,96.643,96.643,12800000.0
2007-07-19 16:59:00,96.642,96.652,96.64,96.64,12800000.0
2007-07-19 17:00:00,96.61,96.62,96.608,96.609,11200000.0
2007-07-19 17:01:00,96.633,96.647,96.552,96.642,12800000.0
2007-07-19 17:02:00,96.633,96.635,96.625,96.634,16000000.0
2007-07-19 17:03:00,96.632,96.652,96.632,96.649,17600000.0
2007-07-19 17:04:00,96.634,96.636,96.619,96.63,11200000.0
2007-07-19 17:05:00,96.653,96.653,96.639,96.646,17600000.0
2007-07-19 17:06:00,96.643,96.656,96.637,96.648,11200000.0
2007-07-19 17:07:00,96.641,96.641,96.627,96.638,11200000.0
2007-07-19 17:08:00,96.632,96.632,96.608,96.608,17600000.0
2007-07-19 17:09:00,96.613,96.641,96.613,96.641,15400000.0
2007-07-19 17:10:00,96.64,96.64,96.615,96.615,11200000.0
2007-07-19 17:11:00,96.631,96.634,96.626,96.626,12800000.0
2007-07-19 17:12:00,96.635,96.638,96.617,96.638,12800000.0
2007-07-19 17:13:00,96.644,96.665,96.644,96.657,12800000.0
2007-07-19 17:14:00,96.646,96.646,96.632,96.632,12800000.0
2007-07-19 17:15:00,96.637,96.638,96.63,96.631,12200000.0
2007-07-19 17:16:00,96.63,96.63,96.616,96.617,11200000.0
2007-07-19 17:17:00,96.622,96.622,96.606,96.622,11200000.0
2007-07-19 17:18:00,96.64,96.64,96.611,96.611,12800000.0
2007-07-19 17:19:00,96.612,96.629,96.602,96.602,15400000.0
2007-07-19 17:20:00,96.601,96.608,96.596,96.6,11200000.0
2007-07-19 17:21:00,96.611,96.613,96.597,96.613,12800000.0
2007-07-19 17:22:00,96.611,96.622,96.53,96.617,11200000.0
2007-07-19 17:23:00,96.609,96.64,96.609,96.634,11200000.0
2007-07-19 17:24:00,96.637,96.637,96.621,96.621,11200000.0
2007-07-19 17:25:00,96.612,96.612,96.595,96.595,11200000.0
2007-07-19 17:26:00,96.606,96.627,96.606,96.624,11200000.0
2007-07-19 17:27:00,96.62,96.622,96.611,96.611,17600000.0
2007-07-19 17:28:00,96.605,96.612,96.603,96.611,12800000.0
2007-07-19 17:29:00,96.589,96.589,96.557,96.557,12800000.0
2007-07-19 17:30:00,96.561,96.581,96.561,96.568,11200000.0
2007-07-19 17:31:00,96.557,96.577,96.557,96.574,12200000.0
2007-07-19 17:32:00,96.577,96.577,96.557,96.557,11200000.0
2007-07-19 17:33:00,96.57,96.57,96.563,96.564,12800000.0
2007-07-19 17:34:00,96.55,96.554,96.533,96.546,10600000.0
2007-07-19 17:35:00,96.534,96.558,96.534,96.547,12800000.0
2007-07-19 17:36:00,96.556,96.563,96.554,96.554,11200000.0
2007-07-19 17:37:00,96.557,96.578,96.557,96.578,11600000.0
2007-07-19 17:38:00,96.578,96.578,96.541,96.541,16000000.0
2007-07-19 17:39:00,96.528,96.55,96.528,96.539,17600000.0
2007-07-19 17:40:00,96.533,96.549,96.532,96.549,11200000.0
2007-07-19 17:41:00,96.594,96.595,96.567,96.588,11200000.0
2007-07-19 17:42:00,96.61,96.618,96.594,96.594,11200000.0
2007-07-19 17:43:00,96.59,96.59,96.574,96.582,12800000.0
2007-07-19 17:44:00,96.593,96.593,96.57,96.57,12800000.0
2007-07-19 17:45:00,96.578,96.596,96.578,96.596,11200000.0
2007-07-19 17:46:00,96.602,96.602,96.578,96.578,12800000.0
2007-07-19 17:47:00,96.595,96.595,96.575,96.594,12800000.0
2007-07-19 17:48:00,96.584,96.589,96.578,96.587,11200000.0
2007-07-19 17:49:00,96.604,96.615,96.598,96.615,17600000.0
2007-07-19 17:50:00,96.615,96.622,96.604,96.604,12800000.0
2007-07-19 17:51:00,96.614,96.615,96.605,96.613,11200000.0
2007-07-19 17:52:00,96.62,96.628,96.613,96.62,13200000.0
2007-07-19 17:53:00,96.615,96.625,96.615,96.616,16000000.0
2007-07-19 17:54:00,96.595,96.612,96.595,96.609,14400000.0
2007-07-19 17:55:00,96.624,96.624,96.528,96.62,11200000.0
2007-07-19 17:56:00,96.633,96.647,96.622,96.647,11200000.0
2007-07-19 17:57:00,96.658,96.658,96.635,96.635,16000000.0
2007-07-19 17:58:00,96.623,96.637,96.622,96.631,12800000.0
2007-07-19 17:59:00,96.634,96.634,96.617,96.617,11200000.0
2007-07-19 18:00:00,96.625,96.644,96.625,96.628,17600000.0
2007-07-19 18:01:00,96.622,96.634,96.532,96.633,17600000.0
2007-07-19 18:02:00,96.63,96.645,96.628,96.645,17600000.0
2007-07-19 18:03:00,96.646,96.657,96.646,96.656,14400000.0
2007-07-19 18:04:00,96.643,96.643,96.626,96.626,11200000.0
2007-07-19 18:05:00,96.628,96.659,96.628,96.659,11200000.0
2007-07-19 18:06:00,96.674,96.684,96.661,96.661,12800000.0
2007-07-19 18:07:00,96.67,96.67,96.655,96.66,11200000.0
2007-07-19 18:08:00,96.647,96.655,96.647,96.649,16000000.0
2007-07-19 18:09:00,96.647,96.647,96.631,96.634,16000000.0
2007-07-19 18:10:00,96.646,96.663,96.641,96.642,12800000.0
2007-07-19 18:11:00,96.651,96.66,96.641,96.644,11200000.0
2007-07-19 18:12:00,96.659,96.662,96.648,96.648,12800000.0
2007-07-19 18:13:00,96.651,96.666,96.651,96.666,11200000.0
2007-07-19 18:14:00,96.675,96.684,96.675,96.68,12800000.0
2007-07-19 18:15:00,96.664,96.684,96.664,96.684,13200000.0
2007-07-19 18:16:00,96.677,96.677,96.653,96.653,12800000.0
2007-07-19 18:17:00,96.659,96.659,96.64,96.65,16000000.0
2007-07-19 18:18:00,96.668,96.692,96.668,96.692,11200000.0
2007-07-19 18:19:00,96.698,96.7,96.683,96.693,14400000.0
2007-07-19 18:20:00,96.693,96.698,96.693,96.696,12800000.0
2007-07-19 18:21:00,96.681,96.684,96.661,96.661,10600000.0
2007-07-19 18:22:00,96.653,96.658,96.595,96.658,16000000.0
2007-07-19 18:23:00,96.663,96.678,96.663,96.672,16000000.0
2007-07-19 18:24:00,96.665,96.665,96.634,96.634,12800000.0
2007-07-19 18:25:00,96.645,96.661,96.645,96.657,11200000.0
2007-07-19 18:26:00,96.656,96.656,96.633,96.633,12800000.0
2007-07-19 18:27:00,96.618,96.643,96.615,96.637,14400000.0
2007-07-19 18:28:00,96.645,96.652,96.643,96.651,12800000.0
2007-07-19 18:29:00,96.652,96.656,96.652,96.653,12800000.0
2007-07-19 18:30:00,96.645,96.648,96.643,96.643,11200000.0
2007-07-19 18:31:00,96.64,96.64,96.628,96.632,12800000.0
2007-07-19 18:32:00,96.642,96.642,96.625,96.625,11200000.0
2007-07-19 18:33:00,96.633,96.64,96.627,96.634,11200000.0
2007-07-19 18:34:00,96.626,96.626,96.619,96.621,12800000.0
2007-07-19 18:35:00,96.616,96.624,96.61,96.624,12800000.0
2007-07-19 18:36:00,96.639,96.639,96.626,96.629,12800000.0
2007-07-19 18:37:00,96.633,96.636,96.627,96.636,17600000.0
2007-07-19 18:38:00,96.635,96.647,96.632,96.647,11200000.0
2007-07-19 18:39:00,96.64,96.643,96.628,96.633,16000000.0
2007-07-19 18:40:00,96.636,96.636,96.598,96.598,12800000.0
2007-07-19 18:41:00,96.612,96.623,96.612,96.622,13800000.0
2007-07-19 18:42:00,96.622,96.638,96.621,96.63,10600000.0
2007-07-19 18:43:00,96.631,96.643,96.631,96.635,12800000.0
2007-07-19 18:44:00,96.641,96.663,96.64,96.66,10600000.0
2007-07-19 18:45:00,96.662,96.662,96.635,96.635,11200000.0
2007-07-19 18:46:00,96.633,96.644,96.615,96.615,11200000.0
2007-07-19 18:47:00,96.629,96.647,96.629,96.63,12800000.0
2007-07-19 18:48:00,96.658,96.663,96.648,96.648,12800000.0
2007-07-19 18:49:00,96.66,96.66,96.648,96.655,12800000.0
2007-07-19 18:50:00,96.667,96.672,96.655,96.655,17600000.0
2007-07-19 18:51:00,96.653,96.662,96.646,96.662,12200000.0
2007-07-19 18:52:00,96.646,96.668,96.646,96.668,12800000.0
2007-07-19 18:53:00,96.656,96.663,96.646,96.663,12800000.0
2007-07-19 18:54:00,96.663,96.663,96.637,96.637,11200000.0
2007-07-19 18:55:00,96.618,96.618,96.6,96.601,11200000.0
2007-07-19 18:56:00,96.606,96.632,96.603,96.632,16000000.0
2007-07-19 18:57:00,96.637,96.637,96.621,96.627,11200000.0
2007-07-19 18:58:00,96.622,96.629,96.62,96.629,11200000.0
2007-07-19 18:59:00,96.622,96.635,96.614,96.635,18000000.0
2007-07-19 19:00:00,96.637,96.656,96.637,96.656,12800000.0
2007-07-19 19:01:00,96.65,96.66,96.644,96.644,16000000.0
2007-07-19 19:02:00,96.645,96.656,96.641,96.641,11200000.0
2007-07-19 19:03:00,96.653,96.653,96.616,96.616,11200000.0
2007-07-19 19:04:00,96.595,96.608,96.593,96.593,15400000.0
2007-07-19 19:05:00,96.605,96.622,96.605,96.609,14400000.0
2007-07-19 19:06:00,96.611,96.622,96.61,96.622,15800000.0
2007-07-19 19:07:00,96.612,96.615,96.602,96.615,11200000.0
2007-07-19 19:08:00,96.608,96.614,96.6,96.61,17600000.0
2007-07-19 19:09:00,96.608,96.619,96.608,96.613,12200000.0
2007-07-19 19:10:00,96.616,96.619,96.603,96.616,17600000.0
2007-07-19 19:11:00,96.616,96.616,96.598,96.605,12800000.0
2007-07-19 19:12:00,96.599,96.604,96.586,96.597,11200000.0
2007-07-19 19:13:00,96.589,96.589,96.575,96.575,11200000.0
2007-07-19 19:14:00,96.578,96.594,96.578,96.589,16000000.0
2007-07-19 19:15:00,96.605,96.605,96.581,96.588,12800000.0
2007-07-19 19:16:00,96.594,96.594,96.578,96.582,12800000.0
2007-07-19 19:17:00,96.578,96.593,96.578,96.592,12800000.0
2007-07-19 19:18:00,96.582,96.588,96.581,96.588,17600000.0
2007-07-19 19:19:00,96.582,96.584,96.576,96.577,16000000.0
2007-07-19 19:20:00,96.58,96.591,96.574,96.574,16000000.0
2007-07-19 19:21:00,96.616,96.622,96.602,96.602,11200000.0
2007-07-19 19:22:00,96.598,96.601,96.592,96.596,11200000.0
2007-07-19 19:23:00,96.591,96.598,96.58,96.594,17600000.0
2007-07-19 19:24:00,96.59,96.597,96.581,96.595,17600000.0
2007-07-19 19:25:00,96.598,96.606,96.595,96.595,17600000.0
2007-07-19 19:26:00,96.583,96.6,96.583,96.6,11200000.0
2007-07-19 19:27:00,96.594,96.594,96.585,96.585,11200000.0
2007-07-19 19:28:00,96.589,96.599,96.589,96.59,12800000.0
2007-07-19 19:29:00,96.595,96.605,96.595,96.602,11200000.0
2007-07-19 19:30:00,96.606,96.606,96.597,96.599,14400000.0
2007-07-19 19:31:00,96.607,96.668,96.607,96.668,11200000.0
2007-07-19 19:32:00,96.668,96.668,96.649,96.649,12800000.0
2007-07-19 19:33:00,96.666,96.681,96.666,96.673,12800000.0
2007-07-19 19:34:00,96.673,96.673,96.655,96.655,12800000.0
2007-07-19 19:35:00,96.652,96.664,96.652,96.664,17600000.0
2007-07-19 19:36:00,96.666,96.678,96.666,96.674,11200000.0
2007-07-19 19:37:00,96.677,96.681,96.657,96.657,11200000.0
2007-07-19 19:38:00,96.665,96.69,96.665,96.675,17600000.0
2007-07-19 19:39:00,96.676,96.697,96.676,96.697,16000000.0
2007-07-19 19:40:00,96.676,96.685,96.671,96.681,13800000.0
2007-07-19 19:41:00,96.673,96.686,96.671,96.683,9600000.0
2007-07-19 19:42:00,96.702,96.714,96.685,96.685,12800000.0
2007-07-19 19:43:00,96.717,96.728,96.713,96.727,11200000.0
2007-07-19 19:44:00,96.719,96.728,96.711,96.715,16000000.0
2007-07-19 19:45:00,96.69,96.706,96.69,96.706,12800000.0
2007-07-19 19:46:00,96.708,96.708,96.698,96.7,11200000.0
2007-07-19 19:47:00,96.694,96.697,96.685,96.685,16000000.0
2007-07-19 19:48:00,96.679,96.687,96.676,96.685,11200000.0
2007-07-19 19:49:00,96.704,96.704,96.683,96.683,12800000.0
2007-07-19 19:50:00,96.668,96.687,96.668,96.684,12800000.0
2007-07-19 19:51:00,96.703,96.716,96.703,96.716,17600000.0
2007-07-19 19:52:00,96.718,96.718,96.707,96.707,11200000.0
2007-07-19 19:53:00,96.697,96.712,96.697,96.706,12800000.0
2007-07-19 19:54:00,96.701,96.708,96.701,96.707,14400000.0
2007-07-19 19:55:00,96.709,96.709,96.698,96.708,17600000.0
2007-07-19 19:56:00,96.713,96.713,96.703,96.71,11600000.0
2007-07-19 19:57:00,96.714,96.738,96.714,96.738,12800000.0
2007-07-19 19:58:00,96.721,96.736,96.721,96.735,14400000.0
2007-07-19 19:59:00,96.738,96.762,96.738,96.757,14400000.0
2007-07-19 20:00:00,96.761,96.77,96.76,96.76,12800000.0
2007-07-19 20:01:00,96.757,96.757,96.737,96.737,11200000.0
2007-07-19 20:02:00,96.734,96.734,96.714,96.714,11200000.0
2007-07-19 20:03:00,96.717,96.729,96.711,96.729,16000000.0
2007-07-19 20:04:00,96.717,96.729,96.701,96.718,12800000.0
2007-07-19 20:05:00,96.708,96.735,96.708,96.735,12800000.0
2007-07-19 20:06:00,96.738,96.754,96.737,96.754,12800000.0
2007-07-19 20:07:00,96.751,96.759,96.746,96.751,16000000.0
2007-07-19 20:08:00,96.758,96.771,96.756,96.771,12800000.0
2007-07-19 20:09:00,96.772,96.772,96.756,96.772,16000000.0
2007-07-19 20:10:00,96.765,96.769,96.76,96.765,17600000.0
2007-07-19 20:11:00,96.766,96.769,96.744,96.755,14400000.0
2007-07-19 20:12:00,96.764,96.768,96.758,96.762,14400000.0
2007-07-19 20:13:00,96.75,96.751,96.742,96.744,11200000.0
2007-07-19 20:14:00,96.743,96.748,96.741,96.748,11200000.0
2007-07-19 20:15:00,96.752,96.752,96.742,96.742,11200000.0
2007-07-19 20:16:00,96.733,96.744,96.718,96.736,12800000.0
2007-07-19 20:17:00,96.718,96.741,96.718,96.729,12800000.0
2007-07-19 20:18:00,96.734,96.744,96.732,96.74,12800000.0
2007-07-19 20:19:00,96.743,96.749,96.741,96.749,11200000.0
2007-07-19 20:20:00,96.753,96.757,96.751,96.757,11200000.0
2007-07-19 20:21:00,96.755,96.755,96.728,96.729,12800000.0
2007-07-19 20:22:00,96.726,96.737,96.726,96.737,11200000.0
2007-07-19 20:23:00,96.74,96.753,96.729,96.729,11200000.0
2007-07-19 20:24:00,96.743,96.752,96.737,96.737,16000000.0
2007-07-19 20:25:00,96.735,96.736,96.725,96.73,12800000.0
2007-07-19 20:26:00,96.718,96.747,96.718,96.747,11200000.0
2007-07-19 20:27:00,96.746,96.75,96.741,96.748,17600000.0
2007-07-19 20:28:00,96.748,96.766,96.748,96.766,18000000.0
2007-07-19 20:29:00,96.76,96.76,96.739,96.739,11200000.0
2007-07-19 20:30:00,96.732,96.744,96.726,96.744,11200000.0
2007-07-19 20:31:00,96.747,96.747,96.738,96.741,14400000.0
2007-07-19 20:32:00,96.72,96.751,96.717,96.747,16000000.0
2007-07-19 20:33:00,96.74,96.744,96.73,96.743,16000000.0
2007-07-19 20:34:00,96.749,96.753,96.724,96.734,16400000.0
2007-07-19 20:35:00,96.746,96.749,96.742,96.742,14400000.0
2007-07-19 20:36:00,96.751,96.751,96.74,96.742,11200000.0
2007-07-19 20:37:00,96.743,96.75,96.74,96.746,17600000.0
2007-07-19 20:38:00,96.739,96.772,96.739,96.772,12800000.0
2007-07-19 20:39:00,96.775,96.79,96.756,96.756,16000000.0
2007-07-19 20:40:00,96.779,96.801,96.775,96.801,12800000.0
2007-07-19 20:41:00,96.794,96.794,96.775,96.78,17600000.0
2007-07-19 20:42:00,96.777,96.777,96.766,96.773,12800000.0
2007-07-19 20:43:00,96.777,96.777,96.766,96.766,11200000.0
2007-07-19 20:44:00,96.761,96.789,96.761,96.789,11200000.0
2007-07-19 20:45:00,96.799,96.799,96.761,96.761,11200000.0
2007-07-19 20:46:00,96.779,96.797,96.779,96.797,12800000.0
2007-07-19 20:47:00,96.796,96.797,96.733,96.79,11200000.0
2007-07-19 20:48:00,96.788,96.795,96.783,96.795,12800000.0
2007-07-19 20:49:00,96.799,96.803,96.791,96.803,12800000.0
2007-07-19 20:50:00,96.786,96.789,96.777,96.784,12800000.0
2007-07-19 20:51:00,96.79,96.804,96.79,96.802,16000000.0
2007-07-19 20:52:00,96.784,96.784,96.777,96.777,11200000.0
2007-07-19 20:53:00,96.779,96.791,96.779,96.789,12200000.0
2007-07-19 20:54:00,96.787,96.795,96.775,96.795,11200000.0
2007-07-19 20:55:00,96.785,96.821,96.785,96.815,12800000.0
2007-07-19 20:56:00,96.792,96.807,96.792,96.807,12800000.0
2007-07-19 20:57:00,96.8,96.8,96.782,96.782,12800000.0
2007-07-19 20:58:00,96.78,96.78,96.769,96.774,17600000.0
2007-07-19 20:59:00,96.771,96.784,96.771,96.781,16000000.0
2007-07-19 21:00:00,96.783,96.783,96.756,96.772,12800000.0
2007-07-19 21:01:00,96.774,96.777,96.766,96.767,12800000.0
2007-07-19 21:02:00,96.754,96.772,96.754,96.772,14400000.0
2007-07-19 21:03:00,96.769,96.785,96.769,96.785,11200000.0
2007-07-19 21:04:00,96.798,96.81,96.792,96.81,11200000.0
2007-07-19 21:05:00,96.813,96.817,96.805,96.808,14400000.0
2007-07-19 21:06:00,96.804,96.808,96.789,96.789,17000000.0
2007-07-19 21:07:00,96.793,96.795,96.785,96.785,12800000.0
2007-07-19 21:08:00,96.788,96.794,96.786,96.792,12800000.0
2007-07-19 21:09:00,96.794,96.808,96.792,96.792,14400000.0
2007-07-19 21:10:00,96.781,96.814,96.781,96.803,12800000.0
2007-07-19 21:11:00,96.796,96.813,96.796,96.813,8000000.0
2007-07-19 21:12:00,96.806,96.806,96.795,96.799,12800000.0
2007-07-19 21:13:00,96.799,96.806,96.799,96.806,12800000.0
2007-07-19 21:14:00,96.807,96.807,96.791,96.803,17600000.0
2007-07-19 21:15:00,96.8,96.807,96.794,96.805,17600000.0
2007-07-19 21:16:00,96.81,96.81,96.798,96.803,12800000.0
2007-07-19 21:17:00,96.807,96.807,96.795,96.801,12800000.0
2007-07-19 21:18:00,96.808,96.822,96.808,96.819,12800000.0
2007-07-19 21:19:00,96.818,96.818,96.802,96.802,12800000.0
2007-07-19 21:20:00,96.798,96.813,96.789,96.789,13200000.0
2007-07-19 21:21:00,96.789,96.8,96.789,96.791,15400000.0
2007-07-19 21:22:00,96.787,96.797,96.771,96.789,12800000.0
2007-07-19 21:23:00,96.781,96.781,96.76,96.762,14800000.0
2007-07-19 21:24:00,96.743,96.755,96.721,96.755,12800000.0
2007-07-19 21:25:00,96.762,96.762,96.742,96.742,12800000.0
2007-07-19 21:26:00,96.756,96.766,96.748,96.766,17600000.0
2007-07-19 21:27:00,96.75,96.758,96.744,96.758,12800000.0
2007-07-19 21:28:00,96.775,96.775,96.769,96.775,12800000.0
2007-07-19 21:29:00,96.776,96.778,96.767,96.77,11200000.0
2007-07-19 21:30:00,96.781,96.781,96.764,96.764,11200000.0
2007-07-19 21:31:00,96.767,96.77,96.763,96.763,8000000.0
2007-07-19 21:32:00,96.767,96.767,96.742,96.752,8000000.0
2007-07-19 21:33:00,96.731,96.747,96.729,96.747,12800000.0
2007-07-19 21:34:00,96.749,96.752,96.747,96.747,11200000.0
2007-07-19 21:35:00,96.744,96.744,96.731,96.737,8000000.0
2007-07-19 21:36:00,96.732,96.743,96.732,96.743,17600000.0
2007-07-19 21:37:00,96.735,96.74,96.733,96.735,12800000.0
2007-07-19 21:38:00,96.721,96.74,96.721,96.725,12800000.0
2007-07-19 21:39:00,96.725,96.736,96.719,96.736,16000000.0
2007-07-19 21:40:00,96.736,96.74,96.734,96.739,12800000.0
2007-07-19 21:41:00,96.724,96.731,96.716,96.716,11200000.0
2007-07-19 21:42:00,96.728,96.731,96.725,96.727,12800000.0
2007-07-19 21:43:00,96.724,96.726,96.719,96.719,17000000.0
2007-07-19 21:44:00,96.727,96.731,96.727,96.731,8000000.0
2007-07-19 21:45:00,96.737,96.746,96.729,96.744,12800000.0
2007-07-19 21:46:00,96.733,96.741,96.713,96.741,12800000.0
2007-07-19 21:47:00,96.744,96.744,96.732,96.744,10600000.0
2007-07-19 21:48:00,96.747,96.747,96.731,96.736,17600000.0
2007-07-19 21:49:00,96.735,96.746,96.656,96.741,11200000.0
2007-07-19 21:50:00,96.749,96.754,96.748,96.748,11200000.0
2007-07-19 21:51:00,96.741,96.741,96.717,96.717,11200000.0
2007-07-19 21:52:00,96.727,96.754,96.727,96.754,11200000.0
2007-07-19 21:53:00,96.76,96.766,96.753,96.753,17600000.0
2007-07-19 21:54:00,96.751,96.755,96.741,96.746,14400000.0
2007-07-19 21:55:00,96.742,96.743,96.729,96.74,16000000.0
2007-07-19 21:56:00,96.747,96.763,96.747,96.763,12800000.0
2007-07-19 21:57:00,96.737,96.744,96.735,96.735,8000000.0
2007-07-19 21:58:00,96.742,96.763,96.742,96.763,11200000.0
2007-07-19 21:59:00,96.765,96.765,96.761,96.762,8000000.0
2007-07-19 22:00:00,96.759,96.759,96.726,96.744,12800000.0
2007-07-19 22:01:00,96.765,96.803,96.699,96.699,12800000.0
2007-07-19 22:02:00,96.774,96.774,96.762,96.77,12800000.0
2007-07-19 22:03:00,96.78,96.786,96.77,96.77,12800000.0
2007-07-19 22:04:00,96.777,96.777,96.696,96.696,11200000.0
2007-07-19 22:05:00,96.764,96.776,96.764,96.776,11200000.0
2007-07-19 22:06:00,96.779,96.793,96.773,96.793,17600000.0
2007-07-19 22:07:00,96.81,96.81,96.792,96.801,12800000.0
2007-07-19 22:08:00,96.802,96.809,96.799,96.809,11200000.0
2007-07-19 22:09:00,96.8,96.815,96.8,96.815,11200000.0
2007-07-19 22:10:00,96.81,96.81,96.797,96.797,17600000.0
2007-07-19 22:11:00,96.799,96.8,96.79,96.8,8000000.0
2007-07-19 22:12:00,96.794,96.794,96.769,96.769,11200000.0
2007-07-19 22:13:00,96.768,96.774,96.752,96.752,17600000.0
2007-07-19 22:14:00,96.742,96.771,96.742,96.749,16000000.0
2007-07-19 22:15:00,96.753,96.77,96.753,96.77,11200000.0
2007-07-19 22:16:00,96.771,96.772,96.764,96.768,12800000.0
2007-07-19 22:17:00,96.767,96.787,96.767,96.784,11200000.0
2007-07-19 22:18:00,96.768,96.771,96.762,96.771,12800000.0
2007-07-19 22:19:00,96.79,96.798,96.79,96.791,14400000.0
2007-07-19 22:20:00,96.792,96.792,96.778,96.782,11200000.0
2007-07-19 22:22:00,96.791,96.798,96.791,96.798,11200000.0
2007-07-19 22:23:00,96.784,96.8,96.784,96.792,12200000.0
2007-07-19 22:24:00,96.79,96.807,96.79,96.802,12800000.0
2007-07-19 22:25:00,96.807,96.807,96.789,96.799,12800000.0
2007-07-19 22:26:00,96.794,96.794,96.775,96.785,11200000.0
2007-07-19 22:27:00,96.784,96.796,96.784,96.789,12200000.0
2007-07-19 22:28:00,96.799,96.799,96.784,96.789,17600000.0
2007-07-19 22:29:00,96.789,96.798,96.789,96.791,8000000.0
2007-07-19 22:30:00,96.783,96.792,96.783,96.789,11200000.0
2007-07-19 22:31:00,96.787,96.788,96.773,96.773,11200000.0
2007-07-19 22:32:00,96.776,96.783,96.772,96.772,12800000.0
2007-07-19 22:33:00,96.782,96.794,96.782,96.785,12800000.0
2007-07-19 22:34:00,96.778,96.783,96.775,96.779,12800000.0
2007-07-19 22:35:00,96.771,96.777,96.763,96.777,12800000.0
2007-07-19 22:36:00,96.778,96.789,96.762,96.768,12800000.0
2007-07-19 22:37:00,96.746,96.763,96.746,96.763,12800000.0
2007-07-19 22:38:00,96.773,96.773,96.76,96.77,12800000.0
2007-07-19 22:39:00,96.768,96.769,96.759,96.762,11200000.0
2007-07-19 22:40:00,96.766,96.777,96.765,96.769,16000000.0
2007-07-19 22:41:00,96.77,96.77,96.741,96.746,8000000.0
2007-07-19 22:42:00,96.729,96.729,96.721,96.723,11200000.0
2007-07-19 22:43:00,96.737,96.737,96.675,96.734,15400000.0
2007-07-19 22:44:00,96.739,96.751,96.727,96.747,16000000.0
2007-07-19 22:45:00,96.754,96.756,96.754,96.756,14400000.0
2007-07-19 22:46:00,96.76,96.767,96.759,96.76,12800000.0
2007-07-19 22:47:00,96.752,96.752,96.74,96.748,12800000.0
2007-07-19 22:48:00,96.746,96.746,96.719,96.719,12800000.0
2007-07-19 22:49:00,96.73,96.73,96.718,96.722,9600000.0
2007-07-19 22:50:00,96.712,96.726,96.712,96.725,17000000.0
2007-07-19 22:51:00,96.721,96.721,96.71,96.714,11200000.0
2007-07-19 22:52:00,96.732,96.732,96.707,96.707,14400000.0
2007-07-19 22:53:00,96.705,96.705,96.694,96.7,11200000.0
2007-07-19 22:54:00,96.699,96.713,96.699,96.712,11200000.0
2007-07-19 22:55:00,96.707,96.707,96.695,96.696,8000000.0
2007-07-19 22:56:00,96.694,96.701,96.683,96.683,12800000.0
2007-07-19 22:57:00,96.683,96.683,96.67,96.675,14400000.0
2007-07-19 22:58:00,96.67,96.674,96.664,96.671,14400000.0
2007-07-19 22:59:00,96.667,96.675,96.66,96.66,11200000.0
2007-07-19 23:00:00,96.667,96.673,96.642,96.642,12200000.0
2007-07-19 23:01:00,96.623,96.676,96.623,96.676,8000000.0
2007-07-19 23:02:00,96.702,96.716,96.702,96.713,12800000.0
2007-07-19 23:03:00,96.71,96.713,96.704,96.709,17600000.0
2007-07-19 23:04:00,96.702,96.705,96.702,96.703,11200000.0
2007-07-19 23:05:00,96.69,96.69,96.682,96.684,12800000.0
2007-07-19 23:06:00,96.687,96.697,96.676,96.676,17600000.0
2007-07-19 23:07:00,96.688,96.688,96.677,96.687,11200000.0
2007-07-19 23:08:00,96.679,96.679,96.583,96.677,8000000.0
2007-07-19 23:09:00,96.688,96.698,96.688,96.693,11200000.0
2007-07-19 23:10:00,96.703,96.719,96.702,96.708,10600000.0
2007-07-19 23:11:00,96.723,96.737,96.722,96.737,13200000.0
2007-07-19 23:12:00,96.707,96.716,96.702,96.709,14400000.0
2007-07-19 23:13:00,96.724,96.728,96.721,96.728,14400000.0
2007-07-19 23:14:00,96.737,96.75,96.737,96.75,17600000.0
2007-07-19 23:15:00,96.745,96.752,96.745,96.749,9600000.0
2007-07-19 23:16:00,96.753,96.755,96.749,96.749,12800000.0
2007-07-19 23:17:00,96.75,96.752,96.744,96.744,11200000.0
2007-07-19 23:18:00,96.735,96.737,96.72,96.731,11200000.0
2007-07-19 23:19:00,96.732,96.751,96.731,96.751,11200000.0
2007-07-19 23:20:00,96.751,96.755,96.736,96.743,12800000.0
2007-07-19 23:21:00,96.732,96.734,96.721,96.721,11600000.0
2007-07-19 23:22:00,96.7,96.752,96.7,96.752,12800000.0
2007-07-19 23:23:00,96.754,96.754,96.738,96.74,12800000.0
2007-07-19 23:24:00,96.727,96.733,96.727,96.732,12800000.0
2007-07-19 23:25:00,96.719,96.727,96.628,96.727,11200000.0
2007-07-19 23:26:00,96.713,96.722,96.707,96.722,16000000.0
2007-07-19 23:27:00,96.72,96.738,96.72,96.736,8000000.0
2007-07-19 23:28:00,96.73,96.745,96.726,96.745,12200000.0
2007-07-19 23:29:00,96.736,96.744,96.733,96.733,11200000.0
2007-07-19 23:30:00,96.74,96.74,96.725,96.725,12800000.0
2007-07-19 23:31:00,96.725,96.725,96.715,96.723,11200000.0
2007-07-19 23:32:00,96.731,96.738,96.725,96.738,9600000.0
2007-07-19 23:33:00,96.754,96.769,96.754,96.764,13800000.0
2007-07-19 23:34:00,96.75,96.768,96.743,96.768,14400000.0
2007-07-19 23:35:00,96.759,96.759,96.74,96.742,12800000.0
2007-07-19 23:36:00,96.748,96.752,96.731,96.752,12800000.0
2007-07-19 23:37:00,96.742,96.76,96.742,96.754,16000000.0
2007-07-19 23:38:00,96.74,96.749,96.739,96.747,11200000.0
2007-07-19 23:40:00,96.753,96.761,96.737,96.76,12800000.0
2007-07-19 23:41:00,96.763,96.763,96.754,96.758,12800000.0
2007-07-19 23:42:00,96.736,96.753,96.736,96.753,14400000.0
2007-07-19 23:43:00,96.745,96.757,96.745,96.757,11200000.0
2007-07-19 23:44:00,96.765,96.767,96.757,96.757,12800000.0
2007-07-19 23:45:00,96.749,96.771,96.749,96.765,12200000.0
2007-07-19 23:46:00,96.763,96.782,96.763,96.782,11200000.0
2007-07-19 23:47:00,96.778,96.786,96.763,96.786,10600000.0
2007-07-19 23:48:00,96.786,96.793,96.778,96.789,12800000.0
2007-07-19 23:49:00,96.793,96.793,96.769,96.769,14400000.0
2007-07-19 23:50:00,96.758,96.761,96.75,96.752,11200000.0
2007-07-19 23:51:00,96.758,96.758,96.751,96.758,10600000.0
2007-07-19 23:52:00,96.745,96.76,96.742,96.758,14400000.0
2007-07-19 23:53:00,96.753,96.772,96.753,96.767,14400000.0
2007-07-19 23:54:00,96.771,96.771,96.763,96.763,11200000.0
2007-07-19 23:55:00,96.761,96.761,96.738,96.751,12800000.0
2007-07-19 23:56:00,96.752,96.77,96.752,96.77,12800000.0
2007-07-19 23:57:00,96.763,96.779,96.763,96.773,12800000.0
2007-07-19 23:58:00,96.771,96.781,96.77,96.775,11200000.0
2007-07-19 23:59:00,96.78,96.79,96.774,96.782,14400000.0
2007-07-20 00:00:00,96.795,96.836,96.795,96.836,12800000.0
2007-07-20 00:01:00,96.79,96.795,96.788,96.792,16000000.0
2007-07-20 00:02:00,96.765,96.784,96.761,96.773,12800000.0
2007-07-20 00:03:00,96.776,96.78,96.771,96.777,12200000.0
2007-07-20 00:04:00,96.765,96.781,96.759,96.778,14400000.0
2007-07-20 00:05:00,96.778,96.783,96.768,96.783,14400000.0
2007-07-20 00:06:00,96.784,96.797,96.778,96.797,9600000.0
2007-07-20 00:07:00,96.777,96.791,96.766,96.791,14400000.0
2007-07-20 00:08:00,96.787,96.787,96.771,96.771,12800000.0
2007-07-20 00:09:00,96.763,96.784,96.762,96.762,11200000.0
2007-07-20 00:10:00,96.767,96.767,96.762,96.763,8000000.0
2007-07-20 00:11:00,96.765,96.772,96.765,96.77,11200000.0
2007-07-20 00:12:00,96.762,96.777,96.762,96.777,11200000.0
2007-07-20 00:13:00,96.762,96.775,96.762,96.775,11200000.0
2007-07-20 00:14:00,96.77,96.773,96.757,96.77,11200000.0
2007-07-20 00:15:00,96.755,96.756,96.738,96.745,12800000.0
2007-07-20 00:16:00,96.756,96.767,96.733,96.767,11200000.0
2007-07-20 00:17:00,96.77,96.785,96.762,96.782,12800000.0
2007-07-20 00:18:00,96.772,96.782,96.769,96.776,11200000.0
2007-07-20 00:19:00,96.799,96.81,96.799,96.806,12800000.0
2007-07-20 00:20:00,96.805,96.807,96.746,96.797,14400000.0
2007-07-20 00:21:00,96.808,96.808,96.783,96.795,9600000.0
2007-07-20 00:22:00,96.796,96.806,96.796,96.805,18000000.0
2007-07-20 00:23:00,96.808,96.82,96.808,96.82,11200000.0
2007-07-20 00:24:00,96.814,96.814,96.793,96.793,17600000.0
2007-07-20 00:25:00,96.772,96.79,96.766,96.79,11200000.0
2007-07-20 00:26:00,96.793,96.807,96.793,96.793,11200000.0
2007-07-20 00:27:00,96.786,96.812,96.786,96.812,8000000.0
2007-07-20 00:28:00,96.819,96.824,96.818,96.82,13200000.0
2007-07-20 00:29:00,96.822,96.825,96.757,96.825,17600000.0
2007-07-20 00:30:00,96.824,96.826,96.808,96.808,12200000.0
2007-07-20 00:31:00,96.815,96.825,96.815,96.825,11200000.0
2007-07-20 00:32:00,96.815,96.83,96.812,96.827,14400000.0
2007-07-20 00:33:00,96.807,96.824,96.807,96.824,16000000.0
2007-07-20 00:34:00,96.83,96.834,96.814,96.814,17600000.0
2007-07-20 00:35:00,96.816,96.822,96.813,96.822,11200000.0
2007-07-20 00:36:00,96.826,96.834,96.826,96.827,12800000.0
2007-07-20 00:37:00,96.825,96.835,96.825,96.835,11200000.0
2007-07-20 00:38:00,96.837,96.842,96.83,96.842,14400000.0
2007-07-20 00:39:00,96.847,96.854,96.843,96.854,12200000.0
2007-07-20 00:40:00,96.828,96.88,96.828,96.874,12800000.0
2007-07-20 00:41:00,96.832,96.876,96.832,96.876,12800000.0
2007-07-20 00:42:00,96.859,96.859,96.839,96.853,11200000.0
2007-07-20 00:43:00,96.846,96.846,96.831,96.834,14400000.0
2007-07-20 00:44:00,96.833,96.835,96.827,96.835,17600000.0
2007-07-20 00:45:00,96.832,96.834,96.823,96.834,11200000.0
2007-07-20 00:46:00,96.837,96.837,96.829,96.83,16000000.0
2007-07-20 00:47:00,96.831,96.831,96.811,96.811,9600000.0
2007-07-20 00:48:00,96.832,96.845,96.832,96.834,10600000.0
2007-07-20 00:49:00,96.833,96.835,96.83,96.832,8000000.0
2007-07-20 00:50:00,96.831,96.851,96.831,96.851,11200000.0
2007-07-20 00:51:00,96.846,96.856,96.837,96.856,11200000.0
2007-07-20 00:52:00,96.841,96.849,96.838,96.841,14400000.0
2007-07-20 00:53:00,96.847,96.847,96.835,96.838,16000000.0
2007-07-20 00:54:00,96.851,96.856,96.847,96.856,16000000.0
2007-07-20 00:55:00,96.866,96.868,96.853,96.853,11200000.0
2007-07-20 00:56:00,96.865,96.869,96.861,96.866,13800000.0
2007-07-20 00:57:00,96.859,96.868,96.853,96.867,16000000.0
2007-07-20 00:58:00,96.865,96.87,96.857,96.859,11200000.0
2007-07-20 00:59:00,96.767,96.87,96.767,96.87,11200000.0
2007-07-20 01:00:00,96.881,96.883,96.872,96.875,11200000.0
2007-07-20 01:01:00,96.882,96.882,96.863,96.88,8000000.0
2007-07-20 01:02:00,96.879,96.897,96.873,96.897,11200000.0
2007-07-20 01:03:00,96.886,96.899,96.883,96.899,8000000.0
2007-07-20 01:04:00,96.894,96.894,96.869,96.873,11200000.0
2007-07-20 01:05:00,96.91,96.91,96.823,96.823,11200000.0
2007-07-20 01:06:00,96.878,96.907,96.878,96.899,10600000.0
2007-07-20 01:07:00,96.901,96.908,96.842,96.908,11200000.0
2007-07-20 01:08:00,96.902,96.914,96.895,96.908,11200000.0
2007-07-20 01:09:00,96.911,96.911,96.899,96.908,11200000.0
2007-07-20 01:10:00,96.908,96.916,96.905,96.909,17600000.0
2007-07-20 01:11:00,96.909,96.932,96.909,96.922,14400000.0
2007-07-20 01:12:00,96.922,96.932,96.918,96.92,12800000.0
2007-07-20 01:13:00,96.92,96.92,96.913,96.914,12800000.0
2007-07-20 01:14:00,96.917,96.921,96.912,96.914,11200000.0
2007-07-20 01:15:00,96.906,96.906,96.89,96.89,9600000.0
2007-07-20 01:16:00,96.912,96.93,96.912,96.914,11200000.0
2007-07-20 01:17:00,96.903,96.903,96.879,96.879,12800000.0
2007-07-20 01:18:00,96.86,96.875,96.852,96.873,11600000.0
2007-07-20 01:19:00,96.869,96.869,96.823,96.823,12800000.0
2007-07-20 01:20:00,96.824,96.838,96.824,96.838,16000000.0
2007-07-20 01:21:00,96.849,96.852,96.844,96.852,12800000.0
2007-07-20 01:22:00,96.838,96.856,96.821,96.856,12800000.0
2007-07-20 01:23:00,96.855,96.865,96.848,96.865,12800000.0
2007-07-20 01:24:00,96.849,96.868,96.849,96.86,12800000.0
2007-07-20 01:25:00,96.857,96.869,96.856,96.869,14400000.0
2007-07-20 01:26:00,96.875,96.887,96.872,96.887,11200000.0
2007-07-20 01:27:00,96.884,96.893,96.874,96.893,11200000.0
2007-07-20 01:28:00,96.894,96.91,96.891,96.908,17600000.0
2007-07-20 01:29:00,96.914,96.921,96.914,96.921,10600000.0
2007-07-20 01:30:00,96.894,96.894,96.877,96.877,11200000.0
2007-07-20 01:31:00,96.885,96.896,96.883,96.883,14400000.0
2007-07-20 01:32:00,96.887,96.893,96.887,96.89,11200000.0
2007-07-20 01:33:00,96.875,96.875,96.851,96.859,10000000.0
2007-07-20 01:34:00,96.867,96.882,96.867,96.878,17600000.0
2007-07-20 01:35:00,96.868,96.886,96.789,96.875,11200000.0
2007-07-20 01:36:00,96.89,96.892,96.883,96.884,12800000.0
2007-07-20 01:37:00,96.893,96.895,96.885,96.892,16000000.0
2007-07-20 01:38:00,96.89,96.906,96.89,96.904,17600000.0
2007-07-20 01:39:00,96.896,96.896,96.891,96.894,8000000.0
2007-07-20 01:40:00,96.898,96.898,96.869,96.878,12800000.0
2007-07-20 01:41:00,96.895,96.896,96.885,96.89,12800000.0
2007-07-20 01:42:00,96.887,96.887,96.878,96.879,11200000.0
2007-07-20 01:43:00,96.877,96.877,96.805,96.865,9600000.0
2007-07-20 01:44:00,96.864,96.876,96.861,96.87,11200000.0
2007-07-20 01:45:00,96.863,96.867,96.854,96.856,11200000.0
2007-07-20 01:46:00,96.853,96.853,96.828,96.828,11200000.0
2007-07-20 01:47:00,96.819,96.822,96.812,96.82,11200000.0
2007-07-20 01:48:00,96.839,96.857,96.832,96.857,12800000.0
2007-07-20 01:49:00,96.858,96.858,96.832,96.857,11200000.0
2007-07-20 01:50:00,96.851,96.857,96.842,96.857,16000000.0
2007-07-20 01:51:00,96.85,96.864,96.85,96.864,17600000.0
2007-07-20 01:52:00,96.849,96.869,96.849,96.866,12200000.0
2007-07-20 01:53:00,96.854,96.868,96.851,96.851,12800000.0
2007-07-20 01:54:00,96.865,96.865,96.851,96.855,12800000.0
2007-07-20 01:55:00,96.852,96.859,96.852,96.859,12200000.0
2007-07-20 01:56:00,96.851,96.86,96.847,96.854,16000000.0
2007-07-20 01:57:00,96.834,96.858,96.834,96.853,12800000.0
2007-07-20 01:58:00,96.845,96.851,96.84,96.851,17600000.0
2007-07-20 01:59:00,96.84,96.85,96.84,96.84,11200000.0
2007-07-20 02:00:00,96.842,96.847,96.837,96.847,11200000.0
2007-07-20 02:01:00,96.866,96.866,96.851,96.854,11200000.0
2007-07-20 02:02:00,96.857,96.861,96.854,96.861,11200000.0
2007-07-20 02:03:00,96.867,96.87,96.864,96.864,12800000.0
2007-07-20 02:04:00,96.858,96.877,96.858,96.877,12800000.0
2007-07-20 02:05:00,96.879,96.884,96.87,96.87,12800000.0
2007-07-20 02:06:00,96.88,96.916,96.88,96.916,14400000.0
2007-07-20 02:07:00,96.911,96.915,96.909,96.915,20800000.0
2007-07-20 02:08:00,96.9,96.907,96.895,96.903,11200000.0
2007-07-20 02:09:00,96.903,96.912,96.903,96.911,14400000.0
2007-07-20 02:10:00,96.899,96.906,96.888,96.888,16000000.0
2007-07-20 02:11:00,96.877,96.888,96.869,96.887,12800000.0
2007-07-20 02:12:00,96.885,96.895,96.885,96.895,14400000.0
2007-07-20 02:13:00,96.901,96.909,96.895,96.895,16000000.0
2007-07-20 02:14:00,96.908,96.908,96.895,96.907,16000000.0
2007-07-20 02:15:00,96.905,96.905,96.888,96.895,12800000.0
2007-07-20 02:16:00,96.896,96.918,96.896,96.918,11200000.0
2007-07-20 02:17:00,96.913,96.918,96.911,96.915,11200000.0
2007-07-20 02:18:00,96.923,96.923,96.905,96.905,9600000.0
2007-07-20 02:19:00,96.911,96.916,96.9,96.906,11200000.0
2007-07-20 02:20:00,96.911,96.915,96.907,96.915,14400000.0
2007-07-20 02:21:00,96.915,96.915,96.895,96.905,17600000.0
2007-07-20 02:22:00,96.904,96.904,96.892,96.903,14400000.0
2007-07-20 02:23:00,96.899,96.91,96.894,96.907,11200000.0
2007-07-20 02:24:00,96.896,96.897,96.881,96.894,14400000.0
2007-07-20 02:25:00,96.898,96.904,96.896,96.898,22800000.0
2007-07-20 02:26:00,96.888,96.896,96.876,96.882,14400000.0
2007-07-20 02:27:00,96.878,96.886,96.878,96.883,12800000.0
2007-07-20 02:28:00,96.883,96.883,96.859,96.87,11200000.0
2007-07-20 02:29:00,96.875,96.886,96.875,96.886,11200000.0
2007-07-20 02:30:00,96.887,96.887,96.868,96.887,17600000.0
2007-07-20 02:31:00,96.9,96.901,96.887,96.891,14400000.0
2007-07-20 02:32:00,96.898,96.905,96.888,96.888,12800000.0
2007-07-20 02:33:00,96.9,96.9,96.886,96.887,11200000.0
2007-07-20 02:34:00,96.882,96.896,96.872,96.896,12800000.0
2007-07-20 02:35:00,96.879,96.89,96.859,96.89,12800000.0
2007-07-20 02:36:00,96.878,96.88,96.872,96.878,11200000.0
2007-07-20 02:37:00,96.869,96.872,96.866,96.871,12800000.0
2007-07-20 02:38:00,96.877,96.878,96.865,96.865,12800000.0
2007-07-20 02:39:00,96.865,96.875,96.865,96.874,11200000.0
2007-07-20 02:40:00,96.893,96.893,96.875,96.886,16000000.0
2007-07-20 02:41:00,96.9,96.905,96.895,96.905,12800000.0
2007-07-20 02:42:00,96.888,96.897,96.882,96.894,11200000.0
2007-07-20 02:43:00,96.894,96.901,96.894,96.901,25600000.0
2007-07-20 02:44:00,96.902,96.904,96.892,96.898,12800000.0
2007-07-20 02:45:00,96.891,96.894,96.878,96.878,16000000.0
2007-07-20 02:46:00,96.88,96.883,96.875,96.883,8000000.0
2007-07-20 02:47:00,96.883,96.902,96.878,96.902,16000000.0
2007-07-20 02:48:00,96.89,96.898,96.889,96.897,10600000.0
2007-07-20 02:49:00,96.91,96.938,96.908,96.938,16000000.0
2007-07-20 02:50:00,96.942,96.943,96.922,96.943,17600000.0
2007-07-20 02:51:00,96.941,96.952,96.933,96.946,16000000.0
2007-07-20 02:52:00,96.946,96.954,96.942,96.954,12800000.0
2007-07-20 02:53:00,96.946,96.955,96.887,96.955,12800000.0
2007-07-20 02:54:00,96.949,96.949,96.918,96.929,11200000.0
2007-07-20 02:55:00,96.936,96.947,96.926,96.947,12800000.0
2007-07-20 02:56:00,96.933,96.941,96.93,96.93,11200000.0
2007-07-20 02:57:00,96.931,96.931,96.913,96.913,8000000.0
2007-07-20 02:58:00,96.925,96.943,96.912,96.943,14400000.0
2007-07-20 02:59:00,96.936,96.936,96.911,96.927,16000000.0
2007-07-20 03:00:00,96.917,96.921,96.91,96.917,11200000.0
2007-07-20 03:01:00,96.912,96.912,96.887,96.889,13200000.0
2007-07-20 03:02:00,96.882,96.882,96.873,96.88,12800000.0
2007-07-20 03:03:00,96.86,96.86,96.825,96.825,12800000.0
2007-07-20 03:04:00,96.838,96.867,96.838,96.865,12800000.0
2007-07-20 03:05:00,96.866,96.866,96.854,96.854,17600000.0
2007-07-20 03:06:00,96.849,96.849,96.825,96.825,11200000.0
2007-07-20 03:07:00,96.816,96.839,96.816,96.839,11200000.0
2007-07-20 03:08:00,96.855,96.861,96.839,96.861,11200000.0
2007-07-20 03:09:00,96.863,96.876,96.863,96.868,12800000.0
2007-07-20 03:10:00,96.867,96.899,96.867,96.899,10600000.0
2007-07-20 03:11:00,96.89,96.911,96.89,96.911,12600000.0
2007-07-20 03:12:00,96.913,96.913,96.907,96.912,12800000.0
2007-07-20 03:13:00,96.928,96.971,96.928,96.97,14400000.0
2007-07-20 03:14:00,96.953,96.956,96.945,96.949,12800000.0
2007-07-20 03:15:00,96.947,96.951,96.929,96.949,17600000.0
2007-07-20 03:16:00,96.943,96.943,96.925,96.925,15400000.0
2007-07-20 03:17:00,96.944,96.95,96.93,96.93,12800000.0
2007-07-20 03:18:00,96.946,96.952,96.939,96.951,16000000.0
2007-07-20 03:19:00,96.935,96.935,96.919,96.924,16000000.0
2007-07-20 03:20:00,96.912,96.923,96.909,96.92,17600000.0
2007-07-20 03:21:00,96.907,96.914,96.905,96.914,11200000.0
2007-07-20 03:22:00,96.914,96.916,96.903,96.916,12800000.0
2007-07-20 03:23:00,96.918,96.921,96.91,96.921,12800000.0
2007-07-20 03:24:00,96.921,96.931,96.921,96.929,12800000.0
2007-07-20 03:25:00,96.929,96.931,96.92,96.931,19200000.0
2007-07-20 03:26:00,96.934,96.938,96.917,96.922,12200000.0
2007-07-20 03:27:00,96.931,96.932,96.917,96.932,12800000.0
2007-07-20 03:28:00,96.944,96.944,96.926,96.926,12800000.0
2007-07-20 03:29:00,96.925,96.929,96.91,96.918,11200000.0
2007-07-20 03:30:00,96.944,96.95,96.943,96.945,9600000.0
2007-07-20 03:31:00,96.93,96.932,96.922,96.932,31400000.0
2007-07-20 03:32:00,96.95,96.954,96.934,96.944,11200000.0
2007-07-20 03:33:00,96.946,96.946,96.933,96.936,12200000.0
2007-07-20 03:34:00,96.934,96.951,96.934,96.935,11200000.0
2007-07-20 03:35:00,96.942,96.965,96.933,96.965,14400000.0
2007-07-20 03:36:00,96.955,96.966,96.955,96.962,12800000.0
2007-07-20 03:37:00,96.941,96.959,96.939,96.942,17600000.0
2007-07-20 03:38:00,96.957,96.963,96.953,96.963,12800000.0
2007-07-20 03:39:00,96.944,96.96,96.944,96.96,17600000.0
2007-07-20 03:40:00,96.982,96.99,96.979,96.985,12800000.0
2007-07-20 03:41:00,96.979,96.979,96.954,96.954,12800000.0
2007-07-20 03:42:00,96.954,96.963,96.946,96.963,8400000.0
2007-07-20 03:43:00,96.95,96.955,96.949,96.954,14400000.0
2007-07-20 03:44:00,96.975,96.978,96.951,96.978,14400000.0
2007-07-20 03:45:00,96.958,96.969,96.958,96.968,14400000.0
2007-07-20 03:46:00,96.975,96.976,96.965,96.965,11600000.0
2007-07-20 03:47:00,96.959,96.959,96.94,96.941,12800000.0
2007-07-20 03:48:00,96.955,96.962,96.951,96.962,12800000.0
2007-07-20 03:49:00,96.967,96.971,96.959,96.971,12800000.0
2007-07-20 03:50:00,96.97,96.975,96.956,96.972,11200000.0
2007-07-20 03:51:00,96.991,97.003,96.976,96.996,12800000.0
2007-07-20 03:52:00,96.994,97.004,96.994,97.004,8000000.0
2007-07-20 03:53:00,97.008,97.011,97.001,97.001,11200000.0
2007-07-20 03:54:00,96.985,97.003,96.984,96.993,11200000.0
2007-07-20 03:55:00,97.002,97.002,96.984,96.984,11200000.0
2007-07-20 03:56:00,97.005,97.03,97.005,97.03,11200000.0
2007-07-20 03:57:00,97.032,97.033,97.003,97.025,11000000.0
2007-07-20 03:58:00,97.019,97.019,97.008,97.013,13200000.0
2007-07-20 03:59:00,96.999,97.024,96.997,97.024,18000000.0
2007-07-20 04:00:00,97.008,97.032,97.008,97.032,14400000.0
2007-07-20 04:01:00,97.024,97.025,97.002,97.025,11200000.0
2007-07-20 04:02:00,97.026,97.035,97.025,97.035,16000000.0
2007-07-20 04:03:00,97.009,97.019,96.932,96.932,11200000.0
2007-07-20 04:04:00,97.025,97.035,97.025,97.035,14400000.0
2007-07-20 04:05:00,97.035,97.035,97.005,97.024,14400000.0
2007-07-20 04:06:00,97.031,97.04,97.031,97.034,9600000.0
2007-07-20 04:07:00,97.04,97.043,97.031,97.042,12800000.0
2007-07-20 04:08:00,97.028,97.028,97.004,97.019,12800000.0
2007-07-20 04:09:00,97.047,97.05,97.042,97.05,11200000.0
2007-07-20 04:10:00,97.043,97.05,97.037,97.042,16000000.0
2007-07-20 04:11:00,97.043,97.052,97.043,97.049,12800000.0
2007-07-20 04:12:00,97.05,97.056,97.045,97.049,12800000.0
2007-07-20 04:13:00,97.045,97.045,97.023,97.023,17600000.0
2007-07-20 04:14:00,97.046,97.063,97.043,97.059,11200000.0
2007-07-20 04:15:00,97.066,97.073,97.065,97.073,16000000.0
2007-07-20 04:16:00,97.056,97.056,97.046,97.046,6400000.0
2007-07-20 04:17:00,97.05,97.072,97.05,97.07,17600000.0
2007-07-20 04:18:00,97.097,97.127,97.097,97.121,12800000.0
2007-07-20 04:19:00,97.104,97.11,97.087,97.092,35200000.0
2007-07-20 04:20:00,97.078,97.09,97.072,97.09,11200000.0
2007-07-20 04:21:00,97.068,97.08,97.066,97.066,11200000.0
2007-07-20 04:22:00,97.07,97.075,97.064,97.075,12200000.0
2007-07-20 04:23:00,97.075,97.089,97.074,97.085,12800000.0
2007-07-20 04:24:00,97.08,97.088,97.064,97.064,16000000.0
2007-07-20 04:25:00,97.051,97.056,97.045,97.056,16000000.0
2007-07-20 04:26:00,97.054,97.054,97.038,97.038,12800000.0
2007-07-20 04:27:00,97.039,97.045,97.037,97.038,17600000.0
2007-07-20 04:28:00,97.036,97.048,97.036,97.037,12800000.0
2007-07-20 04:29:00,97.031,97.036,97.024,97.029,14400000.0
2007-07-20 04:30:00,97.019,97.038,96.974,97.038,11200000.0
2007-07-20 04:31:00,97.043,97.043,97.036,97.039,12800000.0
2007-07-20 04:32:00,97.042,97.042,97.027,97.028,17600000.0
2007-07-20 04:33:00,97.03,97.036,97.028,97.035,12800000.0
2007-07-20 04:34:00,97.017,97.045,97.017,97.018,14400000.0
2007-07-20 04:35:00,97.041,97.044,97.035,97.038,11200000.0
2007-07-20 04:36:00,97.034,97.036,97.026,97.036,11200000.0
2007-07-20 04:37:00,97.02,97.02,97.013,97.018,12800000.0
2007-07-20 04:38:00,97.021,97.031,97.014,97.014,16000000.0
2007-07-20 04:39:00,97.03,97.03,97.03,97.03,12800000.0
2007-07-20 04:40:00,97.018,97.034,97.018,97.03,12800000.0
2007-07-20 04:41:00,97.025,97.025,96.995,96.995,11200000.0
2007-07-20 04:42:00,97.02,97.028,97.02,97.028,11200000.0
2007-07-20 04:43:00,97.028,97.029,97.023,97.025,12800000.0
2007-07-20 04:44:00,97.036,97.036,97.002,97.022,17600000.0
2007-07-20 04:45:00,97.015,97.017,96.988,97.006,11200000.0
2007-07-20 04:46:00,97.012,97.012,96.99,96.99,12800000.0
2007-07-20 04:47:00,97.003,97.012,97.0,97.012,16000000.0
2007-07-20 04:48:00,97.007,97.022,97.006,97.022,11200000.0
2007-07-20 04:49:00,97.016,97.025,97.013,97.025,12800000.0
2007-07-20 04:50:00,97.028,97.037,97.028,97.028,17600000.0
2007-07-20 04:51:00,97.02,97.03,97.02,97.02,12800000.0
2007-07-20 04:52:00,96.995,96.998,96.993,96.995,12800000.0
2007-07-20 04:53:00,97.003,97.003,96.997,96.997,12800000.0
2007-07-20 04:54:00,97.023,97.023,96.991,96.991,33600000.0
2007-07-20 04:55:00,96.994,97.02,96.994,97.015,11200000.0
2007-07-20 04:56:00,97.017,97.017,96.992,97.009,16000000.0
2007-07-20 04:57:00,97.008,97.024,97.005,97.024,17600000.0
2007-07-20 04:58:00,97.012,97.012,96.999,97.009,14400000.0
2007-07-20 04:59:00,96.991,96.991,96.973,96.975,17600000.0
2007-07-20 05:00:00,96.961,96.983,96.961,96.983,17600000.0
2007-07-20 05:01:00,96.974,96.998,96.974,96.983,14400000.0
2007-07-20 05:02:00,96.996,97.006,96.992,97.006,17600000.0
2007-07-20 05:03:00,97.013,97.013,97.001,97.003,17600000.0
2007-07-20 05:04:00,97.007,97.014,97.0,97.0,13600000.0
2007-07-20 05:05:00,97.015,97.015,97.004,97.011,12800000.0
2007-07-20 05:06:00,97.01,97.01,97.004,97.008,11200000.0
2007-07-20 05:07:00,97.012,97.012,97.001,97.004,11200000.0
2007-07-20 05:08:00,97.01,97.011,97.007,97.01,10600000.0
2007-07-20 05:09:00,97.02,97.02,97.01,97.01,12800000.0
2007-07-20 05:10:00,96.981,96.992,96.981,96.992,12800000.0
2007-07-20 05:11:00,97.012,97.012,97.002,97.012,9600000.0
2007-07-20 05:12:00,96.999,97.024,96.999,97.019,17600000.0
2007-07-20 05:13:00,97.023,97.028,97.016,97.028,11200000.0
2007-07-20 05:14:00,97.02,97.02,97.011,97.013,16000000.0
2007-07-20 05:15:00,97.009,97.015,97.006,97.009,12800000.0
2007-07-20 05:16:00,97.01,97.029,97.009,97.029,16000000.0
2007-07-20 05:17:00,97.028,97.043,97.028,97.03,17000000.0
2007-07-20 05:18:00,97.036,97.042,97.022,97.042,11200000.0
2007-07-20 05:19:00,97.052,97.052,97.038,97.038,11200000.0
2007-07-20 05:20:00,97.04,97.04,97.034,97.038,12800000.0
2007-07-20 05:21:00,97.044,97.051,97.035,97.051,17600000.0
2007-07-20 05:22:00,97.048,97.07,97.035,97.07,25600000.0
2007-07-20 05:23:00,97.06,97.072,97.047,97.072,17600000.0
2007-07-20 05:24:00,97.085,97.095,97.079,97.092,12800000.0
2007-07-20 05:25:00,97.084,97.084,97.06,97.06,12200000.0
2007-07-20 05:26:00,97.075,97.082,97.069,97.073,11200000.0
2007-07-20 05:27:00,97.059,97.072,97.008,97.072,11600000.0
2007-07-20 05:28:00,97.088,97.089,97.078,97.079,12800000.0
2007-07-20 05:29:00,97.09,97.12,97.089,97.12,17000000.0
2007-07-20 05:30:00,97.122,97.152,97.111,97.111,16400000.0
2007-07-20 05:31:00,97.11,97.126,97.11,97.124,14400000.0
2007-07-20 05:32:00,97.123,97.134,97.12,97.12,12800000.0
2007-07-20 05:33:00,97.104,97.119,97.104,97.119,12800000.0
2007-07-20 05:34:00,97.103,97.123,97.103,97.123,9600000.0
2007-07-20 05:35:00,97.114,97.146,97.114,97.145,11200000.0
2007-07-20 05:36:00,97.142,97.143,97.127,97.143,12800000.0
2007-07-20 05:37:00,97.131,97.147,97.131,97.143,12800000.0
2007-07-20 05:38:00,97.143,97.152,97.143,97.146,11200000.0
2007-07-20 05:39:00,97.143,97.143,97.125,97.138,12800000.0
2007-07-20 05:40:00,97.147,97.147,97.137,97.137,9600000.0
2007-07-20 05:41:00,97.143,97.143,97.121,97.129,16000000.0
2007-07-20 05:42:00,97.138,97.149,97.082,97.149,16000000.0
2007-07-20 05:43:00,97.146,97.153,97.138,97.148,12800000.0
2007-07-20 05:44:00,97.133,97.142,97.127,97.129,13800000.0
2007-07-20 05:45:00,97.154,97.161,97.151,97.155,12800000.0
2007-07-20 05:46:00,97.166,97.166,97.153,97.154,12200000.0
2007-07-20 05:47:00,97.175,97.175,97.157,97.157,12800000.0
2007-07-20 05:48:00,97.155,97.167,97.155,97.16,11200000.0
2007-07-20 05:49:00,97.18,97.182,97.177,97.18,12800000.0
2007-07-20 05:50:00,97.18,97.18,97.157,97.162,12800000.0
2007-07-20 05:51:00,97.172,97.174,97.155,97.158,16000000.0
2007-07-20 05:52:00,97.154,97.161,97.154,97.16,16000000.0
2007-07-20 05:53:00,97.167,97.172,97.156,97.156,12800000.0
2007-07-20 05:54:00,97.161,97.172,97.161,97.162,11200000.0
2007-07-20 05:55:00,97.17,97.17,97.16,97.167,16000000.0
2007-07-20 05:56:00,97.151,97.155,97.133,97.133,18000000.0
2007-07-20 05:57:00,97.143,97.143,97.121,97.143,16400000.0
2007-07-20 05:58:00,97.146,97.149,97.141,97.148,11200000.0
2007-07-20 05:59:00,97.148,97.148,97.138,97.143,17600000.0
2007-07-20 06:00:00,97.143,97.157,97.143,97.146,12800000.0
2007-07-20 06:01:00,97.156,97.157,97.14,97.14,17600000.0
2007-07-20 06:02:00,97.157,97.165,97.147,97.147,17600000.0
2007-07-20 06:03:00,97.132,97.147,97.132,97.144,12800000.0
2007-07-20 06:04:00,97.151,97.154,97.13,97.14,12800000.0
2007-07-20 06:05:00,97.147,97.147,97.13,97.143,11200000.0
2007-07-20 06:06:00,97.139,97.144,97.139,97.144,11200000.0
2007-07-20 06:07:00,97.124,97.151,97.124,97.144,11200000.0
2007-07-20 06:08:00,97.146,97.157,97.143,97.157,17600000.0
2007-07-20 06:09:00,97.152,97.153,97.133,97.138,13200000.0
2007-07-20 06:10:00,97.116,97.143,97.116,97.128,11200000.0
2007-07-20 06:11:00,97.156,97.156,97.137,97.142,16000000.0
2007-07-20 06:12:00,97.152,97.154,97.145,97.145,11200000.0
2007-07-20 06:13:00,97.151,97.166,97.15,97.163,14400000.0
2007-07-20 06:14:00,97.156,97.156,97.147,97.147,17600000.0
2007-07-20 06:15:00,97.148,97.149,97.138,97.149,12800000.0
2007-07-20 06:16:00,97.131,97.145,97.131,97.145,14400000.0
2007-07-20 06:17:00,97.144,97.147,97.126,97.144,14400000.0
2007-07-20 06:18:00,97.126,97.153,97.126,97.147,12800000.0
2007-07-20 06:19:00,97.14,97.145,97.134,97.136,11200000.0
2007-07-20 06:20:00,97.117,97.12,97.109,97.115,12800000.0
2007-07-20 06:21:00,97.035,97.15,97.035,97.126,12800000.0
2007-07-20 06:22:00,97.134,97.138,97.119,97.119,16000000.0
2007-07-20 06:23:00,97.125,97.125,97.105,97.108,10600000.0
2007-07-20 06:24:00,97.095,97.104,97.095,97.099,12800000.0
2007-07-20 06:25:00,97.106,97.12,97.106,97.111,17600000.0
2007-07-20 06:26:00,97.101,97.101,97.095,97.095,4800000.0
2007-07-20 06:27:00,97.093,97.111,97.092,97.111,14400000.0
2007-07-20 06:28:00,97.109,97.118,97.099,97.118,16000000.0
2007-07-20 06:29:00,97.112,97.122,97.099,97.122,12800000.0
2007-07-20 06:30:00,97.132,97.14,97.129,97.13,11200000.0
2007-07-20 06:31:00,97.126,97.126,97.107,97.125,11200000.0
2007-07-20 06:32:00,97.12,97.132,97.12,97.126,17600000.0
2007-07-20 06:33:00,97.122,97.13,97.122,97.13,11200000.0
2007-07-20 06:34:00,97.131,97.137,97.126,97.129,12800000.0
2007-07-20 06:35:00,97.105,97.144,97.105,97.144,11200000.0
2007-07-20 06:36:00,97.146,97.146,97.129,97.141,11200000.0
2007-07-20 06:37:00,97.141,97.141,97.12,97.122,12800000.0
2007-07-20 06:38:00,97.123,97.13,97.12,97.13,11200000.0
2007-07-20 06:39:00,97.134,97.147,97.126,97.126,14400000.0
2007-07-20 06:40:00,97.14,97.14,97.126,97.126,9600000.0
2007-07-20 06:41:00,97.15,97.15,97.057,97.144,12800000.0
2007-07-20 06:42:00,97.137,97.156,97.137,97.156,14400000.0
2007-07-20 06:43:00,97.154,97.154,97.137,97.137,19200000.0
2007-07-20 06:44:00,97.144,97.144,97.132,97.132,8000000.0
2007-07-20 06:45:00,97.138,97.145,97.129,97.14,12800000.0
2007-07-20 06:46:00,97.14,97.159,97.136,97.159,16000000.0
2007-07-20 06:47:00,97.166,97.169,97.164,97.168,12800000.0
2007-07-20 06:48:00,97.17,97.175,97.16,97.175,12800000.0
2007-07-20 06:49:00,97.159,97.182,97.159,97.16,12800000.0
2007-07-20 06:50:00,97.154,97.17,97.141,97.17,14400000.0
2007-07-20 06:51:00,97.161,97.165,97.154,97.159,16000000.0
2007-07-20 06:52:00,97.169,97.17,97.157,97.166,14400000.0
2007-07-20 06:53:00,97.162,97.162,97.139,97.142,10600000.0
2007-07-20 06:54:00,97.158,97.167,97.147,97.147,12800000.0
2007-07-20 06:55:00,97.151,97.159,97.14,97.159,16000000.0
2007-07-20 06:56:00,97.162,97.162,97.158,97.159,11200000.0
2007-07-20 06:57:00,97.161,97.169,97.161,97.169,16000000.0
2007-07-20 06:58:00,97.155,97.165,97.155,97.163,11200000.0
2007-07-20 06:59:00,97.171,97.171,97.159,97.165,17600000.0
2007-07-20 07:00:00,97.163,97.17,97.163,97.165,11200000.0
2007-07-20 07:01:00,97.147,97.147,97.126,97.13,16400000.0
2007-07-20 07:02:00,97.139,97.14,97.131,97.138,12800000.0
2007-07-20 07:03:00,97.141,97.163,97.14,97.163,11200000.0
2007-07-20 07:04:00,97.146,97.146,97.128,97.14,11200000.0
2007-07-20 07:05:00,97.134,97.141,97.134,97.139,11200000.0
2007-07-20 07:06:00,97.141,97.146,97.139,97.146,16000000.0
2007-07-20 07:07:00,97.14,97.143,97.134,97.135,11200000.0
2007-07-20 07:08:00,97.146,97.146,97.134,97.139,28800000.0
2007-07-20 07:09:00,97.147,97.147,97.129,97.144,14400000.0
2007-07-20 07:10:00,97.142,97.147,97.139,97.139,11600000.0
2007-07-20 07:11:00,97.138,97.138,97.129,97.138,17600000.0
2007-07-20 07:12:00,97.128,97.143,97.128,97.134,12200000.0
2007-07-20 07:13:00,97.129,97.138,97.128,97.137,14400000.0
2007-07-20 07:14:00,97.138,97.146,97.135,97.146,12800000.0
2007-07-20 07:15:00,97.136,97.137,97.123,97.13,12800000.0
2007-07-20 07:16:00,97.123,97.146,97.123,97.146,14400000.0
2007-07-20 07:17:00,97.137,97.146,97.136,97.146,11200000.0
2007-07-20 07:18:00,97.154,97.154,97.128,97.135,14400000.0
2007-07-20 07:19:00,97.142,97.15,97.133,97.15,11200000.0
2007-07-20 07:20:00,97.136,97.136,97.123,97.123,14400000.0
2007-07-20 07:21:00,97.119,97.123,97.11,97.11,12800000.0
2007-07-20 07:22:00,97.114,97.116,97.108,97.108,8000000.0
2007-07-20 07:23:00,97.111,97.126,97.096,97.126,16000000.0
2007-07-20 07:24:00,97.134,97.138,97.121,97.121,11200000.0
2007-07-20 07:25:00,97.128,97.133,97.128,97.133,11200000.0
2007-07-20 07:26:00,97.127,97.143,97.124,97.143,12800000.0
2007-07-20 07:27:00,97.142,97.145,97.124,97.145,11200000.0
2007-07-20 07:28:00,97.147,97.154,97.128,97.128,10600000.0
2007-07-20 07:29:00,97.127,97.154,97.126,97.154,27200000.0
2007-07-20 07:30:00,97.163,97.17,97.159,97.167,12800000.0
2007-07-20 07:31:00,97.175,97.177,97.166,97.171,10600000.0
2007-07-20 07:32:00,97.158,97.161,97.151,97.155,8000000.0
2007-07-20 07:33:00,97.147,97.163,97.147,97.163,16000000.0
2007-07-20 07:34:00,97.174,97.184,97.174,97.178,11200000.0
2007-07-20 07:35:00,97.18,97.185,97.18,97.185,16000000.0
2007-07-20 07:36:00,97.182,97.187,97.179,97.181,12800000.0
2007-07-20 07:37:00,97.168,97.174,97.137,97.137,14400000.0
2007-07-20 07:38:00,97.158,97.158,97.136,97.142,16400000.0
2007-07-20 07:39:00,97.143,97.143,97.125,97.137,18600000.0
2007-07-20 07:40:00,97.162,97.169,97.158,97.158,11200000.0
2007-07-20 07:41:00,97.17,97.17,97.145,97.162,11200000.0
2007-07-20 07:42:00,97.151,97.151,97.135,97.143,33600000.0
2007-07-20 07:43:00,97.148,97.163,97.148,97.161,28800000.0
2007-07-20 07:44:00,97.161,97.161,97.143,97.151,17600000.0
2007-07-20 07:45:00,97.147,97.155,97.09,97.154,13800000.0
2007-07-20 07:46:00,97.163,97.167,97.163,97.165,10600000.0
2007-07-20 07:47:00,97.162,97.162,97.156,97.156,11200000.0
2007-07-20 07:48:00,97.153,97.164,97.153,97.157,11200000.0
2007-07-20 07:49:00,97.154,97.167,97.15,97.167,14400000.0
2007-07-20 07:50:00,97.17,97.184,97.16,97.184,10600000.0
2007-07-20 07:51:00,97.167,97.182,97.164,97.172,38800000.0
2007-07-20 07:52:00,97.163,97.163,97.144,97.146,17600000.0
2007-07-20 07:53:00,97.146,97.153,97.142,97.153,11200000.0
2007-07-20 07:54:00,97.153,97.157,97.146,97.146,12800000.0
2007-07-20 07:55:00,97.137,97.151,97.137,97.144,30400000.0
2007-07-20 07:56:00,97.15,97.15,97.136,97.139,15400000.0
2007-07-20 07:57:00,97.127,97.154,97.127,97.148,17600000.0
2007-07-20 07:58:00,97.125,97.125,97.109,97.109,12800000.0
2007-07-20 07:59:00,97.127,97.139,97.119,97.139,17600000.0
2007-07-20 08:00:00,97.128,97.128,97.117,97.128,12800000.0
2007-07-20 08:01:00,97.147,97.165,97.147,97.159,11200000.0
2007-07-20 08:02:00,97.169,97.169,97.162,97.165,12800000.0
2007-07-20 08:03:00,97.159,97.165,97.145,97.149,15400000.0
2007-07-20 08:04:00,97.163,97.173,97.161,97.173,11200000.0
2007-07-20 08:05:00,97.181,97.193,97.181,97.186,12800000.0
2007-07-20 08:06:00,97.191,97.191,97.18,97.18,12800000.0
2007-07-20 08:07:00,97.161,97.161,97.135,97.144,16000000.0
2007-07-20 08:08:00,97.174,97.177,97.17,97.174,12200000.0
2007-07-20 08:09:00,97.169,97.169,97.151,97.151,12200000.0
2007-07-20 08:10:00,97.148,97.152,97.146,97.146,29800000.0
2007-07-20 08:11:00,97.141,97.142,97.121,97.121,12800000.0
2007-07-20 08:12:00,97.133,97.151,97.129,97.151,17600000.0
2007-07-20 08:13:00,97.144,97.144,97.122,97.122,8000000.0
2007-07-20 08:14:00,97.138,97.138,97.127,97.127,16000000.0
2007-07-20 08:15:00,97.095,97.12,97.083,97.12,11200000.0
2007-07-20 08:16:00,97.123,97.123,97.11,97.11,11200000.0
2007-07-20 08:17:00,97.109,97.111,97.104,97.108,11200000.0
2007-07-20 08:18:00,97.112,97.114,97.105,97.114,11200000.0
2007-07-20 08:19:00,97.135,97.141,97.101,97.101,10600000.0
2007-07-20 08:20:00,97.125,97.125,97.112,97.116,12800000.0
2007-07-20 08:21:00,97.132,97.132,97.123,97.123,11200000.0
2007-07-20 08:22:00,97.119,97.119,97.108,97.108,11200000.0
2007-07-20 08:23:00,97.109,97.109,97.097,97.101,16000000.0
2007-07-20 08:24:00,97.11,97.117,97.106,97.108,17600000.0
2007-07-20 08:25:00,97.119,97.133,97.119,97.133,12800000.0
2007-07-20 08:26:00,97.128,97.128,97.11,97.118,12800000.0
2007-07-20 08:27:00,97.11,97.119,97.11,97.119,11200000.0
2007-07-20 08:28:00,97.123,97.125,97.113,97.125,13200000.0
2007-07-20 08:29:00,97.121,97.123,97.111,97.123,11200000.0
2007-07-20 08:30:00,97.12,97.128,97.101,97.101,12800000.0
2007-07-20 08:31:00,97.11,97.114,97.1,97.111,12800000.0
2007-07-20 08:32:00,97.106,97.106,97.077,97.077,14400000.0
2007-07-20 08:33:00,97.082,97.088,97.079,97.079,41600000.0
2007-07-20 08:34:00,97.082,97.084,97.074,97.079,12800000.0
2007-07-20 08:35:00,97.072,97.082,97.068,97.075,48000000.0
2007-07-20 08:36:00,97.081,97.087,97.069,97.087,14800000.0
2007-07-20 08:37:00,97.089,97.094,97.082,97.088,14400000.0
2007-07-20 08:38:00,97.109,97.116,97.109,97.114,17600000.0
2007-07-20 08:39:00,97.131,97.142,97.125,97.142,14400000.0
2007-07-20 08:40:00,97.142,97.154,97.135,97.154,11200000.0
2007-07-20 08:41:00,97.154,97.159,97.143,97.144,32400000.0
2007-07-20 08:42:00,97.145,97.149,97.141,97.143,14400000.0
2007-07-20 08:43:00,97.143,97.149,97.131,97.144,12800000.0
2007-07-20 08:44:00,97.139,97.152,97.13,97.152,15400000.0
2007-07-20 08:45:00,97.152,97.161,97.135,97.155,12800000.0
2007-07-20 08:46:00,97.137,97.161,97.137,97.152,12800000.0
2007-07-20 08:47:00,97.15,97.152,97.142,97.142,23400000.0
2007-07-20 08:48:00,97.13,97.13,97.112,97.121,11200000.0
2007-07-20 08:49:00,97.13,97.132,97.119,97.132,17600000.0
2007-07-20 08:50:00,97.133,97.135,97.121,97.121,12800000.0
2007-07-20 08:51:00,97.139,97.147,97.125,97.141,22400000.0
2007-07-20 08:52:00,97.115,97.134,97.115,97.134,35600000.0
2007-07-20 08:53:00,97.136,97.157,97.136,97.155,56000000.0
2007-07-20 08:54:00,97.169,97.2,97.169,97.194,9600000.0
2007-07-20 08:55:00,97.184,97.19,97.174,97.174,17000000.0
2007-07-20 08:56:00,97.169,97.177,97.163,97.177,13800000.0
2007-07-20 08:57:00,97.181,97.191,97.171,97.172,43600000.0
2007-07-20 08:58:00,97.184,97.185,97.181,97.181,11200000.0
2007-07-20 08:59:00,97.182,97.189,97.179,97.188,14400000.0
2007-07-20 09:00:00,97.201,97.215,97.2,97.2,32000000.0
2007-07-20 09:01:00,97.197,97.197,97.184,97.197,32000000.0
2007-07-20 09:02:00,97.188,97.195,97.179,97.179,19200000.0
2007-07-20 09:03:00,97.173,97.181,97.169,97.181,16000000.0
2007-07-20 09:04:00,97.182,97.19,97.176,97.187,22400000.0
2007-07-20 09:05:00,97.174,97.181,97.162,97.178,19200000.0
2007-07-20 09:06:00,97.185,97.185,97.17,97.177,30400000.0
2007-07-20 09:07:00,97.172,97.176,97.159,97.159,19200000.0
2007-07-20 09:08:00,97.164,97.176,97.163,97.176,12800000.0
2007-07-20 09:09:00,97.16,97.165,97.156,97.163,46400000.0
2007-07-20 09:10:00,97.159,97.194,97.159,97.194,24000000.0
2007-07-20 09:11:00,97.197,97.202,97.188,97.188,28800000.0
2007-07-20 09:12:00,97.177,97.208,97.177,97.208,13800000.0
2007-07-20 09:13:00,97.221,97.221,97.207,97.209,12800000.0
2007-07-20 09:14:00,97.206,97.225,97.205,97.225,12800000.0
2007-07-20 09:15:00,97.22,97.242,97.22,97.242,30400000.0
2007-07-20 09:16:00,97.246,97.246,97.231,97.243,49600000.0
2007-07-20 09:17:00,97.23,97.23,97.209,97.209,77200000.0
2007-07-20 09:18:00,97.202,97.217,97.202,97.207,72000000.0
2007-07-20 09:19:00,97.205,97.206,97.194,97.198,65600000.0
2007-07-20 09:20:00,97.202,97.204,97.192,97.204,76800000.0
2007-07-20 09:21:00,97.201,97.204,97.192,97.192,49400000.0
2007-07-20 09:22:00,97.21,97.21,97.185,97.194,36600000.0
2007-07-20 09:23:00,97.197,97.202,97.191,97.202,68800000.0
2007-07-20 09:24:00,97.195,97.205,97.188,97.201,43200000.0
2007-07-20 09:25:00,97.197,97.197,97.189,97.189,19200000.0
2007-07-20 09:26:00,97.19,97.195,97.185,97.195,32000000.0
2007-07-20 09:27:00,97.2,97.204,97.196,97.201,70400000.0
2007-07-20 09:28:00,97.187,97.189,97.159,97.17,11200000.0
2007-07-20 09:29:00,97.176,97.189,97.172,97.178,36800000.0
2007-07-20 09:30:00,97.172,97.172,97.159,97.168,25600000.0
2007-07-20 09:31:00,97.187,97.203,97.187,97.191,12800000.0
2007-07-20 09:32:00,97.184,97.194,97.181,97.184,33600000.0
2007-07-20 09:33:00,97.189,97.199,97.185,97.198,30400000.0
2007-07-20 09:34:00,97.199,97.204,97.187,97.203,33600000.0
2007-07-20 09:35:00,97.208,97.208,97.18,97.186,53200000.0
2007-07-20 09:36:00,97.191,97.191,97.174,97.176,46400000.0
2007-07-20 09:37:00,97.212,97.246,97.212,97.216,33000000.0
2007-07-20 09:38:00,97.198,97.217,97.198,97.211,12800000.0
2007-07-20 09:39:00,97.215,97.242,97.215,97.239,43200000.0
2007-07-20 09:40:00,97.237,97.237,97.211,97.223,45800000.0
2007-07-20 09:41:00,97.222,97.223,97.216,97.223,30400000.0
2007-07-20 09:42:00,97.217,97.233,97.214,97.215,42600000.0
2007-07-20 09:43:00,97.214,97.214,97.201,97.207,56000000.0
2007-07-20 09:44:00,97.211,97.222,97.211,97.222,30400000.0
2007-07-20 09:45:00,97.221,97.236,97.221,97.234,19600000.0
2007-07-20 09:46:00,97.233,97.247,97.233,97.246,27200000.0
2007-07-20 09:47:00,97.246,97.247,97.24,97.24,12800000.0
2007-07-20 09:48:00,97.226,97.226,97.205,97.215,12200000.0
2007-07-20 09:49:00,97.216,97.216,97.198,97.208,16000000.0
2007-07-20 09:50:00,97.208,97.214,97.205,97.208,34000000.0
2007-07-20 09:51:00,97.201,97.215,97.188,97.188,84200000.0
2007-07-20 09:52:00,97.191,97.192,97.176,97.181,11200000.0
2007-07-20 09:53:00,97.197,97.197,97.158,97.189,30400000.0
2007-07-20 09:54:00,97.192,97.196,97.189,97.194,12800000.0
2007-07-20 09:55:00,97.193,97.202,97.181,97.181,33600000.0
2007-07-20 09:56:00,97.183,97.191,97.18,97.191,36200000.0
2007-07-20 09:57:00,97.185,97.199,97.185,97.199,24000000.0
2007-07-20 09:58:00,97.216,97.231,97.216,97.231,32400000.0
2007-07-20 09:59:00,97.23,97.23,97.217,97.23,51200000.0
2007-07-20 10:00:00,97.234,97.241,97.222,97.222,62200000.0
2007-07-20 10:01:00,97.214,97.216,97.208,97.211,17600000.0
2007-07-20 10:02:00,97.206,97.206,97.196,97.201,36800000.0
2007-07-20 10:03:00,97.21,97.215,97.207,97.208,44800000.0
2007-07-20 10:04:00,97.212,97.216,97.19,97.19,40000000.0
2007-07-20 10:05:00,97.204,97.206,97.194,97.199,38400000.0
2007-07-20 10:06:00,97.205,97.205,97.191,97.193,33000000.0
2007-07-20 10:07:00,97.181,97.182,97.165,97.174,42600000.0
2007-07-20 10:08:00,97.187,97.187,97.149,97.165,49600000.0
2007-07-20 10:09:00,97.176,97.184,97.176,97.18,12800000.0
2007-07-20 10:10:00,97.181,97.188,97.165,97.181,46400000.0
2007-07-20 10:11:00,97.187,97.187,97.178,97.178,57600000.0
2007-07-20 10:12:00,97.172,97.173,97.165,97.165,58000000.0
2007-07-20 10:13:00,97.162,97.178,97.159,97.176,41000000.0
2007-07-20 10:14:00,97.174,97.174,97.165,97.165,30400000.0
2007-07-20 10:15:00,97.159,97.182,97.159,97.182,30400000.0
2007-07-20 10:16:00,97.194,97.198,97.188,97.188,17600000.0
2007-07-20 10:17:00,97.177,97.188,97.177,97.185,12800000.0
2007-07-20 10:18:00,97.16,97.192,97.16,97.192,12800000.0
2007-07-20 10:19:00,97.181,97.182,97.173,97.179,74600000.0
2007-07-20 10:20:00,97.184,97.187,97.177,97.181,16000000.0
2007-07-20 10:21:00,97.174,97.174,97.165,97.165,34600000.0
2007-07-20 10:22:00,97.164,97.176,97.164,97.165,16000000.0
2007-07-20 10:23:00,97.149,97.177,97.149,97.164,34000000.0
2007-07-20 10:24:00,97.184,97.184,97.177,97.179,42600000.0
2007-07-20 10:25:00,97.169,97.17,97.148,97.148,62200000.0
2007-07-20 10:26:00,97.148,97.156,97.148,97.154,36800000.0
2007-07-20 10:27:00,97.152,97.173,97.152,97.173,52200000.0
2007-07-20 10:28:00,97.174,97.178,97.168,97.172,88000000.0
2007-07-20 10:29:00,97.161,97.165,97.141,97.141,17600000.0
2007-07-20 10:30:00,97.143,97.144,97.134,97.14,27200000.0
2007-07-20 10:31:00,97.124,97.129,97.12,97.127,32000000.0
2007-07-20 10:32:00,97.148,97.154,97.146,97.148,46400000.0
2007-07-20 10:33:00,97.154,97.164,97.151,97.158,35200000.0
2007-07-20 10:34:00,97.159,97.168,97.159,97.161,17600000.0
2007-07-20 10:35:00,97.152,97.152,97.132,97.144,12800000.0
2007-07-20 10:36:00,97.148,97.163,97.148,97.159,11200000.0
2007-07-20 10:37:00,97.17,97.178,97.17,97.178,19200000.0
2007-07-20 10:38:00,97.173,97.175,97.167,97.17,28200000.0
2007-07-20 10:39:00,97.169,97.173,97.165,97.165,15400000.0
2007-07-20 10:40:00,97.158,97.158,97.14,97.14,24400000.0
2007-07-20 10:41:00,97.15,97.15,97.139,97.143,57600000.0
2007-07-20 10:42:00,97.144,97.156,97.142,97.156,38400000.0
2007-07-20 10:43:00,97.164,97.181,97.164,97.177,17600000.0
2007-07-20 10:44:00,97.149,97.149,97.121,97.125,19200000.0
2007-07-20 10:45:00,97.123,97.131,97.123,97.131,22400000.0
2007-07-20 10:46:00,97.13,97.131,97.124,97.124,28200000.0
2007-07-20 10:47:00,97.107,97.107,97.08,97.08,25600000.0
2007-07-20 10:48:00,97.076,97.086,97.076,97.083,38400000.0
2007-07-20 10:49:00,97.082,97.082,97.06,97.06,25400000.0
2007-07-20 10:50:00,97.052,97.096,97.052,97.096,58600000.0
2007-07-20 10:51:00,97.106,97.113,97.105,97.105,68800000.0
2007-07-20 10:52:00,97.103,97.103,97.09,97.097,35200000.0
2007-07-20 10:53:00,97.089,97.102,97.086,97.102,59200000.0
2007-07-20 10:54:00,97.105,97.122,97.103,97.122,54400000.0
2007-07-20 10:55:00,97.124,97.131,97.121,97.131,41600000.0
2007-07-20 10:56:00,97.124,97.126,97.102,97.121,44200000.0
2007-07-20 10:57:00,97.133,97.163,97.127,97.163,33000000.0
2007-07-20 10:58:00,97.155,97.155,97.134,97.144,40000000.0
2007-07-20 10:59:00,97.121,97.121,97.099,97.112,49600000.0
2007-07-20 11:00:00,97.128,97.136,97.115,97.119,50600000.0
2007-07-20 11:01:00,97.128,97.147,97.121,97.147,12800000.0
2007-07-20 11:02:00,97.157,97.161,97.155,97.155,19200000.0
2007-07-20 11:03:00,97.155,97.155,97.141,97.149,36200000.0
2007-07-20 11:04:00,97.155,97.155,97.146,97.146,26000000.0
2007-07-20 11:05:00,97.15,97.15,97.131,97.141,11200000.0
2007-07-20 11:06:00,97.145,97.145,97.129,97.145,30400000.0
2007-07-20 11:07:00,97.138,97.138,97.102,97.102,46400000.0
2007-07-20 11:08:00,97.116,97.119,97.091,97.091,32000000.0
2007-07-20 11:09:00,97.098,97.128,97.098,97.108,75200000.0
2007-07-20 11:10:00,97.122,97.128,97.119,97.126,36800000.0
2007-07-20 11:11:00,97.107,97.107,97.096,97.098,52200000.0
2007-07-20 11:12:00,97.108,97.118,97.094,97.094,70400000.0
2007-07-20 11:13:00,97.095,97.095,97.077,97.077,9600000.0
2007-07-20 11:14:00,97.084,97.098,97.069,97.069,57600000.0
2007-07-20 11:15:00,97.084,97.087,97.076,97.076,11200000.0
2007-07-20 11:16:00,97.069,97.097,97.069,97.097,17600000.0
2007-07-20 11:17:00,97.097,97.112,97.097,97.112,54400000.0
2007-07-20 11:18:00,97.112,97.133,97.109,97.124,73600000.0
2007-07-20 11:19:00,97.108,97.122,97.105,97.107,56000000.0
2007-07-20 11:20:00,97.119,97.126,97.113,97.118,35200000.0
2007-07-20 11:21:00,97.106,97.118,97.103,97.118,40000000.0
2007-07-20 11:22:00,97.117,97.126,97.115,97.123,41000000.0
2007-07-20 11:23:00,97.124,97.127,97.118,97.121,51000000.0
2007-07-20 11:24:00,97.114,97.114,97.092,97.103,52800000.0
2007-07-20 11:25:00,97.132,97.14,97.127,97.132,35600000.0
2007-07-20 11:26:00,97.174,97.197,97.174,97.174,26000000.0
2007-07-20 11:27:00,97.167,97.167,97.156,97.166,12200000.0
2007-07-20 11:28:00,97.177,97.208,97.177,97.208,41000000.0
2007-07-20 11:29:00,97.193,97.202,97.186,97.201,11200000.0
2007-07-20 11:30:00,97.19,97.193,97.188,97.189,10600000.0
2007-07-20 11:31:00,97.192,97.192,97.179,97.181,27200000.0
2007-07-20 11:32:00,97.197,97.213,97.197,97.206,35200000.0
2007-07-20 11:33:00,97.211,97.217,97.205,97.205,17600000.0
2007-07-20 11:34:00,97.206,97.206,97.194,97.194,33600000.0
2007-07-20 11:35:00,97.193,97.207,97.193,97.195,17000000.0
2007-07-20 11:36:00,97.201,97.226,97.201,97.226,43600000.0
2007-07-20 11:37:00,97.238,97.238,97.221,97.221,41000000.0
2007-07-20 11:38:00,97.206,97.221,97.206,97.215,26600000.0
2007-07-20 11:39:00,97.214,97.214,97.203,97.203,11200000.0
2007-07-20 11:40:00,97.214,97.214,97.199,97.2,22800000.0
2007-07-20 11:41:00,97.205,97.205,97.19,97.191,38400000.0
2007-07-20 11:42:00,97.193,97.198,97.19,97.197,38400000.0
2007-07-20 11:43:00,97.19,97.196,97.185,97.186,17600000.0
2007-07-20 11:44:00,97.208,97.208,97.2,97.206,59200000.0
2007-07-20 11:45:00,97.193,97.208,97.193,97.208,49600000.0
2007-07-20 11:46:00,97.218,97.218,97.207,97.211,11200000.0
2007-07-20 11:47:00,97.199,97.203,97.19,97.19,56000000.0
2007-07-20 11:48:00,97.188,97.203,97.188,97.203,14400000.0
2007-07-20 11:49:00,97.205,97.207,97.188,97.19,41000000.0
2007-07-20 11:50:00,97.167,97.172,97.164,97.165,44800000.0
2007-07-20 11:51:00,97.182,97.184,97.175,97.184,44800000.0
2007-07-20 11:52:00,97.176,97.181,97.167,97.174,32000000.0
2007-07-20 11:53:00,97.171,97.183,97.171,97.179,35200000.0
2007-07-20 11:54:00,97.182,97.198,97.177,97.198,48000000.0
2007-07-20 11:55:00,97.184,97.184,97.169,97.169,44800000.0
2007-07-20 11:56:00,97.164,97.169,97.158,97.159,63400000.0
2007-07-20 11:57:00,97.184,97.191,97.18,97.191,22400000.0
2007-07-20 11:58:00,97.188,97.188,97.178,97.188,41600000.0
2007-07-20 11:59:00,97.189,97.198,97.189,97.192,50000000.0
2007-07-20 12:00:00,97.196,97.204,97.195,97.198,36800000.0
2007-07-20 12:01:00,97.195,97.197,97.189,97.193,19200000.0
2007-07-20 12:02:00,97.188,97.197,97.188,97.189,12800000.0
2007-07-20 12:03:00,97.197,97.197,97.19,97.191,51600000.0
2007-07-20 12:04:00,97.187,97.191,97.185,97.188,24000000.0
2007-07-20 12:05:00,97.18,97.187,97.175,97.187,28800000.0
2007-07-20 12:06:00,97.198,97.198,97.175,97.193,24400000.0
2007-07-20 12:07:00,97.19,97.198,97.19,97.198,20800000.0
2007-07-20 12:08:00,97.192,97.199,97.187,97.195,12800000.0
2007-07-20 12:09:00,97.193,97.211,97.192,97.211,10600000.0
2007-07-20 12:10:00,97.209,97.209,97.197,97.197,11200000.0
2007-07-20 12:11:00,97.197,97.198,97.187,97.187,27200000.0
2007-07-20 12:12:00,97.188,97.188,97.152,97.184,30400000.0
2007-07-20 12:13:00,97.185,97.191,97.184,97.19,14400000.0
2007-07-20 12:14:00,97.192,97.204,97.181,97.203,15800000.0
2007-07-20 12:15:00,97.2,97.206,97.188,97.2,27600000.0
2007-07-20 12:16:00,97.191,97.194,97.182,97.189,27200000.0
2007-07-20 12:17:00,97.204,97.205,97.198,97.199,43200000.0
2007-07-20 12:18:00,97.196,97.196,97.179,97.185,25600000.0
2007-07-20 12:19:00,97.176,97.182,97.172,97.182,35200000.0
2007-07-20 12:20:00,97.187,97.192,97.182,97.192,35600000.0
2007-07-20 12:21:00,97.199,97.208,97.199,97.201,58600000.0
2007-07-20 12:22:00,97.214,97.23,97.214,97.229,30400000.0
2007-07-20 12:23:00,97.228,97.236,97.225,97.225,32400000.0
2007-07-20 12:24:00,97.215,97.224,97.212,97.22,33600000.0
2007-07-20 12:25:00,97.227,97.229,97.204,97.219,22400000.0
2007-07-20 12:26:00,97.222,97.224,97.169,97.207,30800000.0
2007-07-20 12:27:00,97.227,97.229,97.225,97.226,30400000.0
2007-07-20 12:28:00,97.201,97.233,97.201,97.223,60800000.0
2007-07-20 12:29:00,97.149,97.267,97.121,97.14,115800000.0
2007-07-20 12:30:00,97.215,97.224,97.129,97.224,46400000.0
2007-07-20 12:31:00,97.223,97.231,97.22,97.227,70200000.0
2007-07-20 12:32:00,97.237,97.244,97.222,97.244,28800000.0
2007-07-20 12:33:00,97.235,97.237,97.21,97.236,40000000.0
2007-07-20 12:34:00,97.231,97.233,97.22,97.22,27200000.0
2007-07-20 12:35:00,97.235,97.237,97.228,97.23,25000000.0
2007-07-20 12:36:00,97.22,97.233,97.205,97.205,48000000.0
2007-07-20 12:37:00,97.236,97.24,97.229,97.237,14400000.0
2007-07-20 12:38:00,97.235,97.238,97.234,97.234,14800000.0
2007-07-20 12:39:00,97.231,97.239,97.23,97.239,24000000.0
2007-07-20 12:40:00,97.218,97.258,97.218,97.256,16000000.0
2007-07-20 12:41:00,97.252,97.252,97.245,97.246,22800000.0
2007-07-20 12:42:00,97.243,97.248,97.238,97.238,22400000.0
2007-07-20 12:43:00,97.239,97.268,97.239,97.268,36200000.0
2007-07-20 12:44:00,97.277,97.283,97.277,97.278,22400000.0
2007-07-20 12:45:00,97.284,97.287,97.255,97.273,35200000.0
2007-07-20 12:46:00,97.27,97.275,97.27,97.275,44800000.0
2007-07-20 12:47:00,97.282,97.287,97.28,97.285,8000000.0
2007-07-20 12:48:00,97.259,97.283,97.257,97.278,31400000.0
2007-07-20 12:49:00,97.264,97.275,97.264,97.275,40000000.0
2007-07-20 12:50:00,97.267,97.286,97.266,97.285,15400000.0
2007-07-20 12:51:00,97.291,97.291,97.27,97.29,22400000.0
2007-07-20 12:52:00,97.294,97.298,97.293,97.293,25600000.0
2007-07-20 12:53:00,97.278,97.278,97.267,97.267,11200000.0
2007-07-20 12:54:00,97.296,97.304,97.28,97.28,11200000.0
2007-07-20 12:55:00,97.273,97.277,97.268,97.275,24400000.0
2007-07-20 12:56:00,97.288,97.291,97.286,97.288,12800000.0
2007-07-20 12:57:00,97.287,97.294,97.275,97.294,26600000.0
2007-07-20 12:58:00,97.279,97.289,97.253,97.255,12800000.0
2007-07-20 12:59:00,97.287,97.287,97.282,97.284,14400000.0
2007-07-20 13:00:00,97.279,97.282,97.271,97.274,16000000.0
2007-07-20 13:01:00,97.274,97.274,97.264,97.27,17600000.0
2007-07-20 13:02:00,97.27,97.275,97.265,97.275,12800000.0
2007-07-20 13:03:00,97.266,97.279,97.266,97.269,12800000.0
2007-07-20 13:04:00,97.274,97.274,97.265,97.269,16000000.0
2007-07-20 13:05:00,97.297,97.297,97.26,97.26,12800000.0
2007-07-20 13:06:00,97.291,97.302,97.29,97.29,17600000.0
2007-07-20 13:07:00,97.29,97.297,97.279,97.297,12800000.0
2007-07-20 13:08:00,97.293,97.298,97.29,97.29,32000000.0
2007-07-20 13:09:00,97.282,97.29,97.278,97.29,28800000.0
2007-07-20 13:10:00,97.291,97.291,97.28,97.287,32000000.0
2007-07-20 13:11:00,97.26,97.265,97.257,97.265,19200000.0
2007-07-20 13:12:00,97.261,97.276,97.261,97.265,16000000.0
2007-07-20 13:13:00,97.277,97.277,97.259,97.259,11200000.0
2007-07-20 13:14:00,97.257,97.257,97.24,97.242,11200000.0
2007-07-20 13:15:00,97.23,97.238,97.23,97.233,11200000.0
2007-07-20 13:16:00,97.228,97.244,97.228,97.242,25000000.0
2007-07-20 13:17:00,97.226,97.235,97.222,97.235,12800000.0
2007-07-20 13:18:00,97.236,97.244,97.236,97.241,56800000.0
2007-07-20 13:19:00,97.243,97.258,97.24,97.251,14400000.0
2007-07-20 13:20:00,97.253,97.253,97.235,97.237,12800000.0
2007-07-20 13:21:00,97.235,97.255,97.234,97.234,56000000.0
2007-07-20 13:22:00,97.23,97.23,97.217,97.227,11200000.0
2007-07-20 13:23:00,97.225,97.225,97.214,97.217,12800000.0
2007-07-20 13:24:00,97.214,97.215,97.209,97.21,14400000.0
2007-07-20 13:25:00,97.207,97.207,97.201,97.205,33600000.0
2007-07-20 13:26:00,97.197,97.204,97.193,97.193,24000000.0
2007-07-20 13:27:00,97.191,97.199,97.191,97.199,40400000.0
2007-07-20 13:28:00,97.2,97.229,97.192,97.229,20800000.0
2007-07-20 13:29:00,97.236,97.245,97.236,97.237,22400000.0
2007-07-20 13:30:00,97.232,97.239,97.229,97.236,36800000.0
2007-07-20 13:31:00,97.232,97.236,97.221,97.228,11200000.0
2007-07-20 13:32:00,97.233,97.233,97.2,97.201,17600000.0
2007-07-20 13:33:00,97.178,97.18,97.168,97.168,13200000.0
2007-07-20 13:34:00,97.178,97.205,97.178,97.199,12800000.0
2007-07-20 13:35:00,97.202,97.202,97.191,97.2,12800000.0
2007-07-20 13:36:00,97.183,97.189,97.174,97.174,48000000.0
2007-07-20 13:37:00,97.194,97.205,97.191,97.205,24000000.0
2007-07-20 13:38:00,97.183,97.183,97.164,97.164,28800000.0
2007-07-20 13:39:00,97.159,97.17,97.153,97.164,25600000.0
2007-07-20 13:40:00,97.17,97.179,97.167,97.167,12800000.0
2007-07-20 13:41:00,97.165,97.17,97.165,97.17,16000000.0
2007-07-20 13:42:00,97.18,97.186,97.177,97.177,12800000.0
2007-07-20 13:43:00,97.184,97.192,97.179,97.179,25600000.0
2007-07-20 13:44:00,97.17,97.191,97.17,97.191,28200000.0
2007-07-20 13:45:00,97.2,97.2,97.182,97.182,12800000.0
2007-07-20 13:46:00,97.185,97.199,97.185,97.194,14400000.0
2007-07-20 13:47:00,97.204,97.204,97.189,97.191,26600000.0
2007-07-20 13:48:00,97.191,97.191,97.168,97.168,14400000.0
2007-07-20 13:49:00,97.167,97.169,97.138,97.138,33600000.0
2007-07-20 13:50:00,97.128,97.128,97.112,97.114,33600000.0
2007-07-20 13:51:00,97.113,97.141,97.113,97.141,16000000.0
2007-07-20 13:52:00,97.153,97.154,97.117,97.132,40000000.0
2007-07-20 13:53:00,97.15,97.161,97.147,97.159,36800000.0
2007-07-20 13:54:00,97.161,97.164,97.151,97.151,23400000.0
2007-07-20 13:55:00,97.164,97.196,97.164,97.196,11200000.0
2007-07-20 13:56:00,97.206,97.224,97.206,97.224,14400000.0
2007-07-20 13:57:00,97.241,97.261,97.241,97.26,14400000.0
2007-07-20 13:58:00,97.255,97.255,97.229,97.241,32000000.0
2007-07-20 13:59:00,97.229,97.229,97.196,97.196,48400000.0
2007-07-20 14:00:00,97.207,97.223,97.206,97.223,32400000.0
2007-07-20 14:01:00,97.216,97.216,97.162,97.162,13800000.0
2007-07-20 14:02:00,97.144,97.168,97.144,97.158,28200000.0
2007-07-20 14:03:00,97.159,97.189,97.159,97.188,14400000.0
2007-07-20 14:04:00,97.196,97.196,97.184,97.185,14400000.0
2007-07-20 14:05:00,97.2,97.2,97.184,97.193,25600000.0
2007-07-20 14:06:00,97.195,97.199,97.193,97.194,17600000.0
2007-07-20 14:07:00,97.175,97.199,97.175,97.193,12800000.0
2007-07-20 14:08:00,97.198,97.208,97.184,97.184,23400000.0
2007-07-20 14:09:00,97.178,97.178,97.161,97.162,11200000.0
2007-07-20 14:10:00,97.16,97.161,97.154,97.154,17600000.0
2007-07-20 14:11:00,97.158,97.158,97.118,97.118,12800000.0
2007-07-20 14:12:00,97.107,97.107,97.085,97.085,12800000.0
2007-07-20 14:13:00,97.089,97.089,97.081,97.089,24400000.0
2007-07-20 14:14:00,97.087,97.105,97.087,97.105,20800000.0
2007-07-20 14:15:00,97.103,97.103,97.075,97.076,33600000.0
2007-07-20 14:16:00,97.067,97.07,97.041,97.07,27200000.0
2007-07-20 14:17:00,97.069,97.091,97.069,97.089,11600000.0
2007-07-20 14:18:00,97.112,97.113,97.103,97.107,16000000.0
2007-07-20 14:19:00,97.098,97.11,97.098,97.11,39400000.0
2007-07-20 14:20:00,97.114,97.119,97.103,97.119,14800000.0
2007-07-20 14:21:00,97.116,97.117,97.092,97.092,33600000.0
2007-07-20 14:22:00,97.09,97.094,97.09,97.094,14400000.0
2007-07-20 14:23:00,97.095,97.101,97.095,97.098,17600000.0
2007-07-20 14:24:00,97.103,97.118,97.092,97.095,36200000.0
2007-07-20 14:25:00,97.11,97.11,97.105,97.105,12800000.0
2007-07-20 14:26:00,97.112,97.114,97.106,97.112,19200000.0
2007-07-20 14:27:00,97.122,97.13,97.112,97.13,11200000.0
2007-07-20 14:28:00,97.147,97.154,97.126,97.126,11200000.0
2007-07-20 14:29:00,97.134,97.14,97.13,97.14,12800000.0
2007-07-20 14:30:00,97.151,97.172,97.076,97.13,11200000.0
2007-07-20 14:31:00,97.141,97.152,97.029,97.113,16000000.0
2007-07-20 14:32:00,97.09,97.123,97.09,97.122,12800000.0
2007-07-20 14:33:00,97.13,97.13,97.122,97.126,17600000.0
2007-07-20 14:34:00,97.117,97.138,97.117,97.136,17600000.0
2007-07-20 14:35:00,97.149,97.157,97.144,97.144,11200000.0
2007-07-20 14:36:00,97.138,97.162,97.138,97.162,12800000.0
2007-07-20 14:37:00,97.152,97.161,97.15,97.161,8000000.0
2007-07-20 14:38:00,97.167,97.167,97.138,97.138,11200000.0
2007-07-20 14:39:00,97.121,97.121,97.104,97.112,17600000.0
2007-07-20 14:40:00,97.132,97.133,97.121,97.133,16000000.0
2007-07-20 14:41:00,97.146,97.153,97.135,97.147,11200000.0
2007-07-20 14:42:00,97.159,97.159,97.145,97.145,12800000.0
2007-07-20 14:43:00,97.176,97.181,97.166,97.166,18000000.0
2007-07-20 14:44:00,97.171,97.177,97.166,97.177,12800000.0
2007-07-20 14:45:00,97.165,97.179,97.165,97.175,12200000.0
2007-07-20 14:46:00,97.162,97.173,97.157,97.157,17600000.0
2007-07-20 14:47:00,97.139,97.162,97.138,97.162,12800000.0
2007-07-20 14:48:00,97.169,97.169,97.138,97.138,11200000.0
2007-07-20 14:49:00,97.118,97.142,97.114,97.114,15400000.0
2007-07-20 14:50:00,97.106,97.124,97.106,97.122,12800000.0
2007-07-20 14:51:00,97.107,97.107,97.092,97.106,17600000.0
2007-07-20 14:52:00,97.108,97.122,97.108,97.114,14400000.0
2007-07-20 14:53:00,97.127,97.129,97.108,97.108,11200000.0
2007-07-20 14:54:00,97.127,97.138,97.125,97.128,12800000.0
2007-07-20 14:55:00,97.11,97.112,97.107,97.107,11200000.0
2007-07-20 14:56:00,97.117,97.117,97.088,97.112,8000000.0
2007-07-20 14:57:00,97.122,97.13,97.122,97.125,12800000.0
2007-07-20 14:58:00,97.129,97.129,97.11,97.119,14400000.0
2007-07-20 14:59:00,97.145,97.166,97.145,97.166,12800000.0
2007-07-20 15:00:00,97.182,97.182,97.147,97.147,16000000.0
2007-07-20 15:01:00,97.169,97.182,97.168,97.174,17600000.0
2007-07-20 15:02:00,97.169,97.182,97.168,97.18,11200000.0
2007-07-20 15:03:00,97.192,97.197,97.181,97.181,11200000.0
2007-07-20 15:04:00,97.167,97.185,97.167,97.179,16000000.0
2007-07-20 15:05:00,97.19,97.214,97.19,97.214,12800000.0
2007-07-20 15:06:00,97.21,97.239,97.21,97.228,11200000.0
2007-07-20 15:07:00,97.228,97.228,97.217,97.226,11200000.0
2007-07-20 15:08:00,97.223,97.228,97.217,97.224,11200000.0
2007-07-20 15:09:00,97.23,97.232,97.215,97.231,14400000.0
2007-07-20 15:10:00,97.23,97.248,97.23,97.248,16000000.0
2007-07-20 15:11:00,97.251,97.263,97.247,97.263,12200000.0
2007-07-20 15:12:00,97.243,97.254,97.229,97.254,12800000.0
2007-07-20 15:13:00,97.249,97.255,97.239,97.255,12800000.0
2007-07-20 15:14:00,97.247,97.247,97.234,97.245,15400000.0
2007-07-20 15:15:00,97.242,97.242,97.218,97.218,17600000.0
2007-07-20 15:16:00,97.219,97.219,97.204,97.205,12800000.0
2007-07-20 15:17:00,97.198,97.2,97.191,97.198,14400000.0
2007-07-20 15:18:00,97.204,97.204,97.192,97.192,12800000.0
2007-07-20 15:19:00,97.176,97.182,97.158,97.181,16000000.0
2007-07-20 15:20:00,97.187,97.189,97.169,97.169,16000000.0
2007-07-20 15:21:00,97.189,97.207,97.108,97.207,17000000.0
2007-07-20 15:22:00,97.209,97.214,97.198,97.208,11200000.0
2007-07-20 15:23:00,97.215,97.218,97.212,97.212,10600000.0
2007-07-20 15:24:00,97.207,97.207,97.201,97.204,10600000.0
2007-07-20 15:25:00,97.211,97.211,97.201,97.204,12800000.0
2007-07-20 15:26:00,97.192,97.192,97.158,97.163,14400000.0
2007-07-20 15:27:00,97.159,97.171,97.157,97.159,12200000.0
2007-07-20 15:28:00,97.164,97.172,97.154,97.168,12800000.0
2007-07-20 15:29:00,97.163,97.182,97.163,97.181,17600000.0
2007-07-20 15:30:00,97.181,97.181,97.165,97.176,17600000.0
2007-07-20 15:31:00,97.176,97.176,97.158,97.165,12200000.0
2007-07-20 15:32:00,97.147,97.147,97.129,97.137,11200000.0
2007-07-20 15:33:00,97.138,97.144,97.137,97.139,11200000.0
2007-07-20 15:34:00,97.147,97.151,97.144,97.145,11200000.0
2007-07-20 15:35:00,97.131,97.145,97.131,97.145,12800000.0
2007-07-20 15:36:00,97.141,97.146,97.137,97.146,13800000.0
2007-07-20 15:37:00,97.121,97.131,97.121,97.127,16000000.0
2007-07-20 15:38:00,97.14,97.155,97.137,97.155,16000000.0
2007-07-20 15:39:00,97.148,97.153,97.13,97.132,14400000.0
2007-07-20 15:40:00,97.125,97.125,97.106,97.117,12800000.0
2007-07-20 15:41:00,97.117,97.125,97.111,97.111,16000000.0
2007-07-20 15:42:00,97.128,97.136,97.064,97.136,17600000.0
2007-07-20 15:43:00,97.133,97.133,97.066,97.066,12800000.0
2007-07-20 15:44:00,97.073,97.092,97.063,97.063,12800000.0
2007-07-20 15:45:00,97.046,97.073,97.043,97.073,12800000.0
2007-07-20 15:46:00,97.07,97.104,97.067,97.104,11200000.0
2007-07-20 15:47:00,97.098,97.098,97.086,97.092,11200000.0
2007-07-20 15:48:00,97.097,97.131,97.097,97.131,12800000.0
2007-07-20 15:49:00,97.141,97.15,97.136,97.138,11600000.0
2007-07-20 15:50:00,97.142,97.174,97.142,97.174,14800000.0
2007-07-20 15:51:00,97.165,97.172,97.154,97.172,10600000.0
2007-07-20 15:52:00,97.172,97.172,97.156,97.156,11200000.0
2007-07-20 15:53:00,97.137,97.146,97.134,97.145,12800000.0
2007-07-20 15:54:00,97.138,97.148,97.137,97.148,17600000.0
2007-07-20 15:55:00,97.132,97.132,97.109,97.112,17600000.0
2007-07-20 15:56:00,97.102,97.102,97.081,97.081,11200000.0
2007-07-20 15:57:00,97.093,97.098,97.081,97.081,13800000.0
2007-07-20 15:58:00,97.05,97.072,97.05,97.056,11200000.0
2007-07-20 15:59:00,97.047,97.047,97.032,97.037,11200000.0
2007-07-20 16:00:00,97.042,97.062,97.039,97.062,11200000.0
2007-07-20 16:01:00,97.051,97.055,97.044,97.044,11200000.0
2007-07-20 16:02:00,97.032,97.036,97.027,97.03,17600000.0
2007-07-20 16:03:00,97.031,97.031,96.996,96.996,12800000.0
2007-07-20 16:04:00,97.008,97.029,96.95,97.029,11200000.0
2007-07-20 16:05:00,97.041,97.073,97.041,97.073,13800000.0
2007-07-20 16:06:00,97.087,97.095,97.067,97.077,16000000.0
2007-07-20 16:07:00,97.081,97.099,97.081,97.099,11200000.0
2007-07-20 16:08:00,97.087,97.087,97.055,97.055,11200000.0
2007-07-20 16:09:00,97.049,97.049,97.037,97.043,12800000.0
2007-07-20 16:10:00,97.038,97.039,97.032,97.032,12800000.0
2007-07-20 16:11:00,97.036,97.047,97.019,97.047,11200000.0
2007-07-20 16:12:00,97.065,97.074,97.053,97.067,17600000.0
2007-07-20 16:13:00,97.083,97.098,97.076,97.098,11200000.0
2007-07-20 16:14:00,97.098,97.143,97.098,97.143,14400000.0
2007-07-20 16:15:00,97.108,97.108,97.059,97.059,11200000.0
2007-07-20 16:16:00,97.041,97.041,96.999,97.016,11200000.0
2007-07-20 16:17:00,96.998,96.998,96.943,96.943,17600000.0
2007-07-20 16:18:00,96.941,96.954,96.935,96.938,15400000.0
2007-07-20 16:19:00,96.918,96.918,96.876,96.876,11200000.0
2007-07-20 16:20:00,96.883,96.95,96.883,96.941,11200000.0
2007-07-20 16:21:00,96.881,96.881,96.861,96.865,11200000.0
2007-07-20 16:22:00,96.87,96.908,96.87,96.908,11200000.0
2007-07-20 16:23:00,96.902,96.94,96.902,96.922,12800000.0
2007-07-20 16:24:00,96.866,96.866,96.839,96.841,11200000.0
2007-07-20 16:25:00,96.823,96.855,96.823,96.829,12800000.0
2007-07-20 16:26:00,96.811,96.816,96.796,96.796,12600000.0
2007-07-20 16:27:00,96.786,96.786,96.773,96.78,17600000.0
2007-07-20 16:28:00,96.79,96.794,96.775,96.794,11200000.0
2007-07-20 16:29:00,96.791,96.795,96.765,96.776,14400000.0
2007-07-20 16:30:00,96.781,96.787,96.769,96.787,14400000.0
2007-07-20 16:31:00,96.783,96.783,96.739,96.739,14800000.0
2007-07-20 16:32:00,96.734,96.734,96.67,96.679,11200000.0
2007-07-20 16:33:00,96.654,96.654,96.628,96.632,14400000.0
2007-07-20 16:34:00,96.622,96.622,96.536,96.536,17600000.0
2007-07-20 16:35:00,96.542,96.542,96.504,96.504,12800000.0
2007-07-20 16:36:00,96.442,96.442,96.374,96.377,11200000.0
2007-07-20 16:37:00,96.32,96.32,96.268,96.268,12800000.0
2007-07-20 16:38:00,96.303,96.304,96.242,96.242,14400000.0
2007-07-20 16:39:00,96.245,96.318,96.245,96.318,12800000.0
2007-07-20 16:40:00,96.367,96.447,96.367,96.447,17000000.0
2007-07-20 16:41:00,96.482,96.509,96.482,96.502,12800000.0
2007-07-20 16:42:00,96.523,96.579,96.523,96.579,11200000.0
2007-07-20 16:43:00,96.582,96.582,96.558,96.558,12800000.0
2007-07-20 16:44:00,96.538,96.538,96.499,96.499,11200000.0
2007-07-20 16:45:00,96.488,96.488,96.442,96.442,11200000.0
2007-07-20 16:46:00,96.433,96.451,96.413,96.413,13800000.0
2007-07-20 16:47:00,96.39,96.429,96.39,96.429,17000000.0
2007-07-20 16:48:00,96.452,96.456,96.441,96.448,11200000.0
2007-07-20 16:49:00,96.458,96.489,96.458,96.488,12200000.0
2007-07-20 16:50:00,96.5,96.5,96.485,96.494,17600000.0
2007-07-20 16:51:00,96.525,96.544,96.477,96.477,11200000.0
2007-07-20 16:52:00,96.522,96.522,96.494,96.513,17600000.0
2007-07-20 16:53:00,96.538,96.566,96.536,96.566,17600000.0
2007-07-20 16:54:00,96.575,96.575,96.527,96.527,17600000.0
2007-07-20 16:55:00,96.508,96.508,96.491,96.491,14400000.0
2007-07-20 16:56:00,96.489,96.542,96.487,96.542,12800000.0
2007-07-20 16:57:00,96.543,96.586,96.538,96.586,16000000.0
2007-07-20 16:58:00,96.636,96.636,96.621,96.632,12800000.0
2007-07-20 16:59:00,96.639,96.707,96.639,96.707,12800000.0
2007-07-20 17:00:00,96.705,96.705,96.683,96.704,11200000.0
2007-07-20 17:01:00,96.672,96.672,96.567,96.612,12800000.0
2007-07-20 17:02:00,96.594,96.594,96.521,96.521,16000000.0
2007-07-20 17:03:00,96.506,96.542,96.506,96.542,17600000.0
2007-07-20 17:04:00,96.548,96.595,96.548,96.59,11200000.0
2007-07-20 17:05:00,96.565,96.565,96.515,96.516,17600000.0
2007-07-20 17:06:00,96.494,96.509,96.491,96.502,11200000.0
2007-07-20 17:07:00,96.508,96.517,96.505,96.517,11200000.0
2007-07-20 17:08:00,96.529,96.549,96.529,96.538,17600000.0
2007-07-20 17:09:00,96.528,96.536,96.523,96.53,16000000.0
2007-07-20 17:10:00,96.548,96.551,96.542,96.546,11200000.0
2007-07-20 17:11:00,96.596,96.612,96.596,96.612,12800000.0
2007-07-20 17:12:00,96.601,96.601,96.567,96.576,12800000.0
2007-07-20 17:13:00,96.551,96.556,96.545,96.556,12800000.0
2007-07-20 17:14:00,96.567,96.597,96.567,96.594,12800000.0
2007-07-20 17:15:00,96.634,96.641,96.625,96.625,12800000.0
2007-07-20 17:16:00,96.623,96.623,96.598,96.611,11200000.0
2007-07-20 17:17:00,96.622,96.641,96.622,96.641,11200000.0
2007-07-20 17:18:00,96.639,96.641,96.635,96.635,12800000.0
2007-07-20 17:19:00,96.61,96.624,96.61,96.619,16400000.0
2007-07-20 17:20:00,96.626,96.628,96.6,96.6,11200000.0
2007-07-20 17:21:00,96.605,96.609,96.595,96.605,12800000.0
2007-07-20 17:22:00,96.592,96.598,96.508,96.592,11200000.0
2007-07-20 17:23:00,96.577,96.577,96.572,96.576,10600000.0
2007-07-20 17:24:00,96.569,96.569,96.5,96.5,11200000.0
2007-07-20 17:25:00,96.502,96.51,96.502,96.51,11200000.0
2007-07-20 17:26:00,96.533,96.556,96.533,96.556,11200000.0
2007-07-20 17:27:00,96.541,96.543,96.536,96.542,17600000.0
2007-07-20 17:28:00,96.537,96.546,96.532,96.537,12800000.0
2007-07-20 17:29:00,96.537,96.57,96.537,96.557,12800000.0
2007-07-20 17:30:00,96.572,96.599,96.572,96.599,11200000.0
2007-07-20 17:31:00,96.604,96.621,96.604,96.607,12800000.0
2007-07-20 17:32:00,96.619,96.637,96.619,96.637,11200000.0
2007-07-20 17:33:00,96.635,96.635,96.58,96.58,12800000.0
2007-07-20 17:34:00,96.572,96.572,96.547,96.567,11200000.0
2007-07-20 17:35:00,96.566,96.568,96.552,96.553,12800000.0
2007-07-20 17:36:00,96.572,96.572,96.552,96.552,11600000.0
2007-07-20 17:37:00,96.541,96.565,96.533,96.538,11200000.0
2007-07-20 17:38:00,96.531,96.542,96.525,96.525,16000000.0
2007-07-20 17:39:00,96.536,96.54,96.524,96.524,17600000.0
2007-07-20 17:40:00,96.543,96.563,96.543,96.563,11600000.0
2007-07-20 17:41:00,96.572,96.572,96.54,96.571,11200000.0
2007-07-20 17:42:00,96.588,96.596,96.56,96.56,10600000.0
2007-07-20 17:43:00,96.556,96.559,96.548,96.548,12200000.0
2007-07-20 17:44:00,96.536,96.555,96.536,96.554,12800000.0
2007-07-20 17:45:00,96.58,96.58,96.571,96.576,11200000.0
2007-07-20 17:46:00,96.562,96.565,96.555,96.564,12800000.0
2007-07-20 17:47:00,96.552,96.561,96.545,96.561,12800000.0
2007-07-20 17:48:00,96.552,96.563,96.544,96.544,11200000.0
2007-07-20 17:49:00,96.544,96.563,96.542,96.561,17000000.0
2007-07-20 17:50:00,96.557,96.557,96.542,96.547,12800000.0
2007-07-20 17:51:00,96.552,96.554,96.535,96.535,11200000.0
2007-07-20 17:52:00,96.519,96.519,96.5,96.514,13200000.0
2007-07-20 17:53:00,96.537,96.545,96.537,96.537,16000000.0
2007-07-20 17:54:00,96.53,96.547,96.53,96.543,14400000.0
2007-07-20 17:55:00,96.534,96.534,96.431,96.519,11200000.0
2007-07-20 17:56:00,96.528,96.528,96.515,96.524,11200000.0
2007-07-20 17:57:00,96.516,96.517,96.502,96.513,16000000.0
2007-07-20 17:58:00,96.501,96.501,96.487,96.487,12800000.0
2007-07-20 17:59:00,96.477,96.477,96.447,96.447,11200000.0
2007-07-20 18:00:00,96.417,96.442,96.417,96.442,17600000.0
2007-07-20 18:01:00,96.479,96.479,96.365,96.463,18000000.0
2007-07-20 18:02:00,96.47,96.47,96.46,96.46,17600000.0
2007-07-20 18:03:00,96.441,96.441,96.413,96.415,13800000.0
2007-07-20 18:04:00,96.415,96.415,96.375,96.375,11200000.0
2007-07-20 18:05:00,96.345,96.361,96.336,96.361,10600000.0
2007-07-20 18:06:00,96.363,96.392,96.363,96.384,12200000.0
2007-07-20 18:07:00,96.391,96.444,96.389,96.444,11200000.0
2007-07-20 18:08:00,96.446,96.446,96.429,96.429,16000000.0
2007-07-20 18:09:00,96.423,96.447,96.423,96.447,16000000.0
2007-07-20 18:10:00,96.45,96.456,96.441,96.443,12800000.0
2007-07-20 18:11:00,96.435,96.442,96.423,96.442,11200000.0
2007-07-20 18:12:00,96.445,96.461,96.439,96.461,12800000.0
2007-07-20 18:13:00,96.472,96.49,96.472,96.479,11200000.0
2007-07-20 18:14:00,96.479,96.479,96.463,96.464,12800000.0
2007-07-20 18:15:00,96.426,96.43,96.405,96.409,12800000.0
2007-07-20 18:16:00,96.392,96.418,96.392,96.415,12800000.0
2007-07-20 18:17:00,96.428,96.44,96.422,96.422,16000000.0
2007-07-20 18:18:00,96.4,96.405,96.396,96.398,11200000.0
2007-07-20 18:19:00,96.405,96.405,96.386,96.405,14400000.0
2007-07-20 18:20:00,96.394,96.394,96.376,96.376,12200000.0
2007-07-20 18:21:00,96.366,96.385,96.357,96.385,11200000.0
2007-07-20 18:22:00,96.384,96.408,96.332,96.408,16000000.0
2007-07-20 18:23:00,96.396,96.41,96.396,96.398,16000000.0
2007-07-20 18:24:00,96.393,96.393,96.365,96.365,12800000.0
2007-07-20 18:25:00,96.367,96.396,96.367,96.396,11200000.0
2007-07-20 18:26:00,96.407,96.413,96.404,96.41,12800000.0
2007-07-20 18:27:00,96.388,96.424,96.388,96.406,14400000.0
2007-07-20 18:28:00,96.408,96.437,96.408,96.437,12800000.0
2007-07-20 18:29:00,96.441,96.462,96.441,96.462,13200000.0
2007-07-20 18:30:00,96.465,96.474,96.465,96.47,10600000.0
2007-07-20 18:31:00,96.467,96.467,96.454,96.454,12200000.0
2007-07-20 18:32:00,96.462,96.462,96.449,96.449,11200000.0
2007-07-20 18:33:00,96.44,96.44,96.413,96.415,11200000.0
2007-07-20 18:34:00,96.421,96.429,96.413,96.425,12800000.0
2007-07-20 18:35:00,96.415,96.415,96.402,96.414,13200000.0
2007-07-20 18:36:00,96.401,96.401,96.365,96.365,12800000.0
2007-07-20 18:37:00,96.372,96.372,96.354,96.359,17600000.0
2007-07-20 18:38:00,96.356,96.356,96.32,96.322,11200000.0
2007-07-20 18:39:00,96.307,96.311,96.272,96.272,16000000.0
2007-07-20 18:40:00,96.255,96.277,96.255,96.277,12800000.0
2007-07-20 18:41:00,96.274,96.274,96.257,96.257,14400000.0
2007-07-20 18:42:00,96.272,96.296,96.272,96.296,11200000.0
2007-07-20 18:43:00,96.287,96.287,96.239,96.243,12800000.0
2007-07-20 18:44:00,96.249,96.263,96.238,96.261,10600000.0
2007-07-20 18:45:00,96.277,96.277,96.219,96.219,11200000.0
2007-07-20 18:46:00,96.211,96.211,96.18,96.18,11200000.0
2007-07-20 18:47:00,96.193,96.208,96.188,96.193,12800000.0
2007-07-20 18:48:00,96.213,96.235,96.213,96.235,12200000.0
2007-07-20 18:49:00,96.24,96.24,96.225,96.225,12800000.0
2007-07-20 18:50:00,96.236,96.25,96.229,96.25,17600000.0
2007-07-20 18:51:00,96.253,96.265,96.24,96.265,12800000.0
2007-07-20 18:52:00,96.252,96.252,96.235,96.242,12200000.0
2007-07-20 18:53:00,96.242,96.242,96.225,96.225,12800000.0
2007-07-20 18:54:00,96.198,96.198,96.164,96.164,11200000.0
2007-07-20 18:55:00,96.161,96.161,96.149,96.149,11200000.0
2007-07-20 18:56:00,96.151,96.151,96.118,96.121,16000000.0
2007-07-20 18:57:00,96.123,96.123,96.105,96.112,11200000.0
2007-07-20 18:58:00,96.095,96.099,96.068,96.068,11200000.0
2007-07-20 18:59:00,96.069,96.069,96.062,96.066,17600000.0
2007-07-20 19:00:00,96.067,96.096,96.067,96.096,12800000.0
2007-07-20 19:01:00,96.089,96.135,96.089,96.135,16400000.0
2007-07-20 19:02:00,96.113,96.113,96.099,96.099,11200000.0
2007-07-20 19:03:00,96.11,96.114,96.107,96.107,11200000.0
2007-07-20 19:04:00,96.103,96.133,96.103,96.124,16000000.0
2007-07-20 19:05:00,96.157,96.157,96.136,96.136,14400000.0
2007-07-20 19:06:00,96.141,96.144,96.132,96.138,16000000.0
2007-07-20 19:07:00,96.13,96.132,96.119,96.127,11200000.0
2007-07-20 19:08:00,96.134,96.134,96.114,96.119,17600000.0
2007-07-20 19:09:00,96.117,96.139,96.117,96.127,12800000.0
2007-07-20 19:10:00,96.126,96.143,96.116,96.143,17600000.0
2007-07-20 19:11:00,96.144,96.161,96.14,96.161,12800000.0
2007-07-20 19:12:00,96.151,96.161,96.147,96.161,11200000.0
2007-07-20 19:13:00,96.167,96.167,96.156,96.156,11200000.0
2007-07-20 19:14:00,96.141,96.145,96.133,96.133,16000000.0
2007-07-20 19:15:00,96.132,96.142,96.129,96.136,12800000.0
2007-07-20 19:16:00,96.103,96.123,96.097,96.123,12800000.0
2007-07-20 19:17:00,96.126,96.129,96.119,96.12,12200000.0
2007-07-20 19:18:00,96.099,96.099,96.069,96.072,17600000.0
2007-07-20 19:19:00,96.066,96.09,96.066,96.09,16000000.0
2007-07-20 19:20:00,96.101,96.101,96.076,96.076,16000000.0
2007-07-20 19:21:00,96.093,96.093,96.08,96.086,11200000.0
2007-07-20 19:22:00,96.088,96.107,96.088,96.107,11200000.0
2007-07-20 19:23:00,96.098,96.103,96.092,96.096,17600000.0
2007-07-20 19:24:00,96.11,96.135,96.11,96.135,17600000.0
2007-07-20 19:25:00,96.144,96.144,96.122,96.122,17600000.0
2007-07-20 19:26:00,96.127,96.14,96.127,96.14,11200000.0
2007-07-20 19:27:00,96.141,96.141,96.131,96.131,11200000.0
2007-07-20 19:28:00,96.136,96.144,96.124,96.124,12800000.0
2007-07-20 19:29:00,96.124,96.127,96.117,96.117,10600000.0
2007-07-20 19:30:00,96.107,96.107,96.094,96.094,14400000.0
2007-07-20 19:31:00,96.108,96.118,96.094,96.112,11200000.0
2007-07-20 19:32:00,96.089,96.095,96.073,96.073,12800000.0
2007-07-20 19:33:00,96.084,96.085,96.071,96.082,12800000.0
2007-07-20 19:34:00,96.091,96.091,96.073,96.073,12800000.0
2007-07-20 19:35:00,96.082,96.09,96.08,96.08,17600000.0
2007-07-20 19:36:00,96.066,96.081,96.062,96.081,11200000.0
2007-07-20 19:37:00,96.093,96.105,96.093,96.096,10600000.0
2007-07-20 19:38:00,96.096,96.123,96.096,96.121,17600000.0
2007-07-20 19:39:00,96.127,96.155,96.112,96.155,16000000.0
2007-07-20 19:40:00,96.183,96.223,96.183,96.223,14400000.0
2007-07-20 19:41:00,96.234,96.259,96.234,96.256,9600000.0
2007-07-20 19:42:00,96.292,96.311,96.292,96.311,12200000.0
2007-07-20 19:43:00,96.316,96.339,96.292,96.339,11600000.0
2007-07-20 19:44:00,96.355,96.363,96.336,96.336,16000000.0
2007-07-20 19:45:00,96.297,96.313,96.278,96.278,12800000.0
2007-07-20 19:46:00,96.274,96.282,96.274,96.281,11200000.0
2007-07-20 19:47:00,96.271,96.271,96.24,96.24,16000000.0
2007-07-20 19:48:00,96.236,96.252,96.231,96.252,11200000.0
2007-07-20 19:49:00,96.267,96.284,96.263,96.263,12800000.0
2007-07-20 19:50:00,96.256,96.28,96.255,96.263,12800000.0
2007-07-20 19:51:00,96.278,96.282,96.272,96.282,17600000.0
2007-07-20 19:52:00,96.309,96.309,96.297,96.305,10600000.0
2007-07-20 19:53:00,96.308,96.315,96.301,96.315,12800000.0
2007-07-20 19:54:00,96.299,96.301,96.289,96.301,14400000.0
2007-07-20 19:55:00,96.296,96.308,96.293,96.308,17600000.0
2007-07-20 19:56:00,96.333,96.334,96.327,96.327,11200000.0
2007-07-20 19:57:00,96.33,96.338,96.33,96.338,12800000.0
2007-07-20 19:58:00,96.338,96.347,96.336,96.341,14400000.0
2007-07-20 19:59:00,96.333,96.337,96.319,96.337,14400000.0
2007-07-20 20:00:00,96.341,96.346,96.337,96.337,12800000.0
2007-07-20 20:01:00,96.334,96.334,96.31,96.324,10600000.0
2007-07-20 20:02:00,96.311,96.311,96.292,96.292,11200000.0
2007-07-20 20:03:00,96.295,96.295,96.284,96.293,16000000.0
2007-07-20 20:04:00,96.289,96.289,96.26,96.274,12800000.0
2007-07-20 20:05:00,96.28,96.28,96.271,96.276,12800000.0
2007-07-20 20:06:00,96.284,96.286,96.279,96.286,12800000.0
2007-07-20 20:07:00,96.297,96.301,96.29,96.298,14400000.0
2007-07-20 20:08:00,96.312,96.318,96.306,96.317,12800000.0
2007-07-20 20:09:00,96.34,96.371,96.338,96.371,16000000.0
2007-07-20 20:10:00,96.382,96.392,96.379,96.382,17600000.0
2007-07-20 20:11:00,96.403,96.417,96.403,96.415,14400000.0
2007-07-20 20:12:00,96.408,96.427,96.408,96.419,14400000.0
2007-07-20 20:13:00,96.42,96.432,96.42,96.429,11200000.0
2007-07-20 20:14:00,96.434,96.44,96.429,96.433,11200000.0
2007-07-20 20:15:00,96.434,96.434,96.426,96.426,11200000.0
2007-07-20 20:16:00,96.432,96.436,96.411,96.436,12800000.0
2007-07-20 20:17:00,96.436,96.444,96.436,96.441,12800000.0
2007-07-20 20:18:00,96.427,96.436,96.424,96.431,12800000.0
2007-07-20 20:19:00,96.452,96.461,96.451,96.452,11200000.0
2007-07-20 20:20:00,96.447,96.462,96.439,96.462,11200000.0
2007-07-20 20:21:00,96.468,96.48,96.456,96.48,12800000.0
2007-07-20 20:22:00,96.464,96.464,96.457,96.462,10600000.0
2007-07-20 20:23:00,96.462,96.462,96.434,96.434,11200000.0
2007-07-20 20:24:00,96.485,96.493,96.479,96.479,16000000.0
2007-07-20 20:25:00,96.49,96.49,96.481,96.487,12800000.0
2007-07-20 20:26:00,96.477,96.484,96.477,96.479,11200000.0
2007-07-20 20:27:00,96.473,96.486,96.473,96.48,17600000.0
2007-07-20 20:28:00,96.478,96.495,96.46,96.46,17600000.0
2007-07-20 20:29:00,96.477,96.479,96.474,96.475,11200000.0
2007-07-20 20:30:00,96.468,96.49,96.468,96.49,11200000.0
2007-07-20 20:31:00,96.504,96.504,96.485,96.489,14400000.0
2007-07-20 20:32:00,96.469,96.469,96.456,96.465,16000000.0
2007-07-20 20:33:00,96.471,96.476,96.459,96.475,16000000.0
2007-07-20 20:34:00,96.489,96.489,96.461,96.478,16000000.0
2007-07-20 20:35:00,96.478,96.478,96.445,96.445,14400000.0
2007-07-20 20:36:00,96.454,96.462,96.454,96.462,11200000.0
2007-07-20 20:37:00,96.46,96.46,96.447,96.456,17600000.0
2007-07-20 20:38:00,96.451,96.458,96.451,96.458,12200000.0
2007-07-20 20:39:00,96.454,96.454,96.432,96.448,16000000.0
2007-07-20 20:40:00,96.434,96.445,96.43,96.442,12800000.0
2007-07-20 20:41:00,96.439,96.451,96.439,96.444,17600000.0
2007-07-20 20:42:00,96.441,96.441,96.431,96.437,12200000.0
2007-07-20 20:43:00,96.443,96.45,96.441,96.441,11200000.0
2007-07-20 20:44:00,96.44,96.449,96.436,96.436,11200000.0
2007-07-20 20:45:00,96.436,96.458,96.436,96.441,11200000.0
2007-07-20 20:46:00,96.464,96.474,96.464,96.474,12800000.0
2007-07-20 20:47:00,96.478,96.493,96.424,96.492,10600000.0
2007-07-20 20:48:00,96.494,96.494,96.479,96.489,12200000.0
2007-07-20 20:49:00,96.503,96.503,96.492,96.499,12800000.0
2007-07-20 20:50:00,96.497,96.505,96.497,96.499,12800000.0
2007-07-20 20:51:00,96.496,96.51,96.493,96.505,16400000.0
2007-07-20 20:52:00,96.5,96.503,96.492,96.492,11200000.0
2007-07-20 20:53:00,96.513,96.526,96.513,96.521,12800000.0
2007-07-20 20:54:00,96.513,96.513,96.499,96.506,11200000.0
2007-07-20 20:55:00,96.494,96.494,96.473,96.49,12800000.0
2007-07-20 20:56:00,96.499,96.509,96.499,96.507,12800000.0
2007-07-20 20:57:00,96.484,96.488,96.483,96.483,12800000.0
2007-07-20 20:58:00,96.488,96.506,96.488,96.506,17000000.0
2007-07-20 20:59:00,96.512,96.519,96.506,96.519,16000000.0
2007-07-20 21:00:00,96.5,96.511,96.488,96.501,12800000.0
2007-07-20 21:01:00,96.499,96.509,96.499,96.509,12800000.0
2007-07-20 21:02:00,96.522,96.522,96.508,96.522,14400000.0
2007-07-20 21:03:00,96.536,96.54,96.534,96.535,11200000.0
2007-07-20 21:04:00,96.538,96.538,96.526,96.533,11200000.0
2007-07-20 21:05:00,96.528,96.528,96.519,96.523,14400000.0
2007-07-20 21:06:00,96.514,96.517,96.506,96.507,17600000.0
2007-07-20 21:07:00,96.511,96.521,96.509,96.521,12800000.0
2007-07-20 21:08:00,96.521,96.521,96.503,96.51,12800000.0
2007-07-20 21:09:00,96.495,96.498,96.478,96.478,14400000.0
2007-07-20 21:10:00,96.489,96.495,96.469,96.482,12800000.0
2007-07-20 21:11:00,96.484,96.497,96.484,96.491,8000000.0
2007-07-20 21:12:00,96.505,96.505,96.477,96.493,12800000.0
2007-07-20 21:13:00,96.482,96.482,96.477,96.482,12800000.0
2007-07-20 21:14:00,96.466,96.469,96.454,96.466,17600000.0
2007-07-20 21:15:00,96.461,96.463,96.449,96.46,17600000.0
2007-07-20 21:16:00,96.467,96.471,96.463,96.468,12800000.0
2007-07-20 21:17:00,96.477,96.48,96.465,96.472,12800000.0
2007-07-20 21:18:00,96.465,96.472,96.464,96.465,12800000.0
2007-07-20 21:19:00,96.472,96.472,96.458,96.458,12800000.0
2007-07-20 21:20:00,96.459,96.472,96.459,96.472,12800000.0
2007-07-20 21:21:00,96.479,96.485,96.479,96.48,16000000.0
2007-07-20 21:22:00,96.504,96.504,96.478,96.478,13200000.0
2007-07-20 21:23:00,96.482,96.495,96.481,96.49,14400000.0
2007-07-20 21:24:00,96.496,96.496,96.483,96.487,12800000.0
2007-07-20 21:25:00,96.497,96.505,96.487,96.487,12800000.0
2007-07-20 21:26:00,96.529,96.539,96.519,96.533,17600000.0
2007-07-20 21:27:00,96.526,96.53,96.512,96.52,12800000.0
2007-07-20 21:28:00,96.526,96.537,96.526,96.531,13200000.0
2007-07-20 21:29:00,96.54,96.54,96.531,96.539,11200000.0
2007-07-20 21:30:00,96.54,96.54,96.528,96.528,11200000.0
2007-07-20 21:31:00,96.525,96.531,96.522,96.522,8000000.0
2007-07-20 21:32:00,96.538,96.541,96.525,96.541,8000000.0
2007-07-20 21:33:00,96.536,96.541,96.527,96.541,12800000.0
2007-07-20 21:34:00,96.532,96.532,96.518,96.521,11200000.0
2007-07-20 21:35:00,96.522,96.526,96.517,96.526,8000000.0
2007-07-20 21:36:00,96.526,96.526,96.505,96.516,17600000.0
2007-07-20 21:37:00,96.524,96.524,96.5,96.5,12800000.0
2007-07-20 21:38:00,96.506,96.515,96.506,96.508,12800000.0
2007-07-20 21:39:00,96.502,96.515,96.502,96.508,16000000.0
2007-07-20 21:40:00,96.493,96.5,96.491,96.495,13200000.0
2007-07-20 21:41:00,96.485,96.497,96.482,96.488,11200000.0
2007-07-20 21:42:00,96.492,96.492,96.459,96.459,12800000.0
2007-07-20 21:43:00,96.458,96.468,96.458,96.468,17600000.0
2007-07-20 21:44:00,96.491,96.506,96.491,96.501,8000000.0
2007-07-20 21:45:00,96.503,96.512,96.498,96.512,12800000.0
2007-07-20 21:46:00,96.498,96.51,96.485,96.509,12800000.0
2007-07-20 21:47:00,96.513,96.513,96.502,96.507,11200000.0
2007-07-20 21:48:00,96.507,96.51,96.492,96.51,17600000.0
2007-07-20 21:49:00,96.506,96.511,96.414,96.499,11200000.0
2007-07-20 21:50:00,96.5,96.5,96.493,96.494,11200000.0
2007-07-20 21:51:00,96.493,96.493,96.482,96.482,11200000.0
2007-07-20 21:52:00,96.488,96.493,96.479,96.486,11200000.0
2007-07-20 21:53:00,96.484,96.485,96.474,96.476,17600000.0
2007-07-20 21:54:00,96.463,96.463,96.444,96.455,14800000.0
2007-07-20 21:55:00,96.453,96.454,96.44,96.447,16000000.0
2007-07-20 21:56:00,96.449,96.462,96.449,96.462,12800000.0
2007-07-20 21:57:00,96.477,96.49,96.477,96.49,8000000.0
2007-07-20 21:58:00,96.511,96.518,96.497,96.518,11200000.0
2007-07-20 21:59:00,96.525,96.533,96.522,96.533,12800000.0
2007-07-20 22:00:00,96.528,96.542,96.528,96.533,12200000.0
2007-07-20 22:01:00,96.53,96.53,96.424,96.424,12800000.0
2007-07-20 22:02:00,96.526,96.564,96.526,96.564,13200000.0
2007-07-20 22:03:00,96.57,96.57,96.551,96.551,12800000.0
2007-07-20 22:04:00,96.576,96.613,96.522,96.522,11200000.0
2007-07-20 22:05:00,96.585,96.6,96.585,96.59,11200000.0
2007-07-20 22:06:00,96.591,96.6,96.591,96.595,17600000.0
2007-07-20 22:07:00,96.594,96.601,96.58,96.596,12800000.0
2007-07-20 22:08:00,96.609,96.614,96.6,96.604,11200000.0
2007-07-20 22:09:00,96.587,96.595,96.585,96.585,11200000.0
2007-07-20 22:10:00,96.596,96.6,96.592,96.592,17600000.0
2007-07-20 22:11:00,96.596,96.596,96.59,96.592,8000000.0
2007-07-20 22:12:00,96.586,96.59,96.57,96.57,11200000.0
2007-07-20 22:13:00,96.586,96.586,96.571,96.579,17600000.0
2007-07-20 22:14:00,96.585,96.591,96.585,96.591,16000000.0
2007-07-20 22:15:00,96.592,96.592,96.576,96.577,11200000.0
2007-07-20 22:16:00,96.583,96.596,96.578,96.578,12800000.0
2007-07-20 22:17:00,96.583,96.601,96.583,96.601,11200000.0
2007-07-20 22:18:00,96.613,96.628,96.613,96.627,12800000.0
2007-07-20 22:20:00,96.62,96.62,96.604,96.609,11200000.0
2007-07-20 22:21:00,96.623,96.625,96.617,96.623,16000000.0
2007-07-20 22:22:00,96.61,96.616,96.61,96.614,11200000.0
2007-07-20 22:24:00,96.603,96.611,96.603,96.605,12800000.0
2007-07-20 22:25:00,96.607,96.607,96.583,96.588,12800000.0
2007-07-20 22:26:00,96.57,96.57,96.552,96.552,11200000.0
2007-07-20 22:27:00,96.552,96.556,96.547,96.549,12800000.0
2007-07-20 22:28:00,96.538,96.538,96.524,96.528,17600000.0
2007-07-20 22:29:00,96.536,96.555,96.534,96.555,8000000.0
2007-07-20 22:30:00,96.549,96.567,96.549,96.551,11200000.0
2007-07-20 22:31:00,96.56,96.565,96.552,96.552,11200000.0
2007-07-20 22:32:00,96.55,96.555,96.547,96.547,12800000.0
2007-07-20 22:33:00,96.564,96.564,96.546,96.546,12800000.0
2007-07-20 22:34:00,96.552,96.562,96.548,96.548,12800000.0
2007-07-20 22:35:00,96.54,96.58,96.54,96.58,12800000.0
2007-07-20 22:36:00,96.587,96.591,96.579,96.586,12800000.0
2007-07-20 22:37:00,96.569,96.586,96.569,96.586,12800000.0
2007-07-20 22:38:00,96.584,96.588,96.567,96.584,12200000.0
2007-07-20 22:39:00,96.589,96.598,96.585,96.592,11200000.0
2007-07-20 22:40:00,96.599,96.599,96.577,96.577,16000000.0
2007-07-20 22:41:00,96.589,96.596,96.576,96.596,7400000.0
2007-07-20 22:42:00,96.596,96.596,96.584,96.584,11200000.0
2007-07-20 22:43:00,96.601,96.646,96.57,96.62,16000000.0
2007-07-20 22:44:00,96.607,96.617,96.593,96.609,16000000.0
2007-07-20 22:45:00,96.613,96.615,96.613,96.615,14400000.0
2007-07-20 22:46:00,96.628,96.628,96.618,96.619,12800000.0
2007-07-20 22:47:00,96.618,96.625,96.609,96.609,12800000.0
2007-07-20 22:48:00,96.592,96.592,96.577,96.577,12800000.0
2007-07-20 22:49:00,96.591,96.599,96.588,96.589,10000000.0
2007-07-20 22:50:00,96.578,96.602,96.578,96.601,17600000.0
2007-07-20 22:51:00,96.612,96.635,96.611,96.635,11600000.0
2007-07-20 22:52:00,96.665,96.672,96.65,96.65,14400000.0
2007-07-20 22:53:00,96.661,96.665,96.659,96.665,11200000.0
2007-07-20 22:54:00,96.671,96.677,96.655,96.655,11200000.0
2007-07-20 22:55:00,96.664,96.664,96.652,96.653,8000000.0
2007-07-20 22:56:00,96.647,96.655,96.64,96.645,12800000.0
2007-07-20 22:57:00,96.644,96.644,96.601,96.601,14400000.0
2007-07-20 22:58:00,96.607,96.628,96.607,96.628,14400000.0
2007-07-20 22:59:00,96.625,96.625,96.593,96.593,11200000.0
2007-07-22 23:00:00,96.683,96.949,96.683,96.945,12800000.0
2007-07-22 23:01:00,96.879,96.888,96.879,96.884,8000000.0
2007-07-22 23:02:00,96.894,96.952,96.894,96.952,12800000.0
2007-07-22 23:03:00,96.953,96.96,96.95,96.955,17600000.0
2007-07-22 23:04:00,96.957,96.962,96.957,96.957,11200000.0
2007-07-22 23:05:00,96.956,96.959,96.952,96.952,12800000.0
2007-07-22 23:06:00,96.942,96.95,96.935,96.944,17600000.0
2007-07-22 23:07:00,96.956,96.967,96.956,96.962,11200000.0
2007-07-22 23:08:00,96.958,96.959,96.876,96.959,8000000.0
2007-07-22 23:09:00,96.953,96.963,96.953,96.959,11200000.0
2007-07-22 23:10:00,96.949,96.963,96.942,96.942,11200000.0
2007-07-22 23:11:00,96.963,96.976,96.963,96.971,12800000.0
2007-07-22 23:12:00,96.964,96.969,96.958,96.96,14400000.0
2007-07-22 23:13:00,96.971,96.975,96.967,96.975,14400000.0
2007-07-22 23:14:00,96.97,96.996,96.97,96.97,17600000.0
2007-07-22 23:15:00,96.968,96.968,96.959,96.964,9600000.0
2007-07-22 23:16:00,96.966,96.979,96.965,96.979,12800000.0
2007-07-22 23:17:00,96.98,96.999,96.98,96.999,11200000.0
2007-07-22 23:18:00,96.999,97.018,96.999,97.018,10600000.0
2007-07-22 23:19:00,97.023,97.025,97.02,97.021,11200000.0
2007-07-22 23:20:00,97.021,97.025,97.005,97.016,12800000.0
2007-07-22 23:21:00,97.019,97.024,97.017,97.023,11600000.0
2007-07-22 23:22:00,97.014,97.019,97.012,97.013,12800000.0
2007-07-22 23:23:00,97.007,97.011,97.003,97.005,12800000.0
2007-07-22 23:24:00,96.967,96.973,96.967,96.972,12800000.0
2007-07-22 23:25:00,96.994,96.998,96.907,96.998,11200000.0
2007-07-22 23:26:00,97.0,97.004,96.994,96.996,16000000.0
2007-07-22 23:27:00,96.999,97.007,96.999,97.001,8000000.0
2007-07-22 23:28:00,96.952,96.952,96.613,96.615,12200000.0
2007-07-22 23:29:00,96.607,96.609,96.596,96.596,11200000.0
2007-07-22 23:30:00,96.604,96.612,96.602,96.61,12800000.0
2007-07-22 23:31:00,96.616,96.619,96.61,96.619,11200000.0
2007-07-22 23:32:00,96.619,96.619,96.605,96.608,9600000.0
2007-07-22 23:33:00,96.628,96.991,96.628,96.991,14400000.0
2007-07-22 23:34:00,97.034,97.039,97.028,97.039,13800000.0
2007-07-22 23:35:00,97.036,97.037,97.03,97.033,12800000.0
2007-07-22 23:36:00,97.021,97.021,96.997,97.004,12800000.0
2007-07-22 23:37:00,96.995,97.008,96.995,96.999,16000000.0
2007-07-22 23:38:00,97.003,97.003,96.997,97.001,11200000.0
2007-07-22 23:39:00,96.994,96.994,96.897,96.983,11200000.0
2007-07-22 23:40:00,96.979,96.98,96.958,96.978,12800000.0
2007-07-22 23:41:00,96.98,96.98,96.964,96.964,12800000.0
2007-07-22 23:42:00,97.0,97.003,96.987,96.987,14400000.0
2007-07-22 23:43:00,96.958,96.969,96.958,96.966,11200000.0
2007-07-22 23:44:00,96.973,96.973,96.957,96.961,12800000.0
2007-07-22 23:45:00,96.978,96.982,96.966,96.979,12800000.0
2007-07-22 23:46:00,96.965,96.965,96.946,96.951,11600000.0
2007-07-22 23:47:00,96.939,96.939,96.899,96.905,11200000.0
2007-07-22 23:48:00,96.906,96.912,96.903,96.903,12800000.0
2007-07-22 23:49:00,96.909,96.915,96.907,96.909,14400000.0
2007-07-22 23:50:00,96.903,96.906,96.893,96.896,11200000.0
2007-07-22 23:51:00,96.896,96.905,96.896,96.903,11200000.0
2007-07-22 23:52:00,96.92,96.933,96.92,96.925,14400000.0
2007-07-22 23:53:00,96.903,96.929,96.863,96.863,14400000.0
2007-07-22 23:54:00,96.852,96.852,96.845,96.85,11200000.0
2007-07-22 23:55:00,96.853,96.86,96.852,96.855,12800000.0
2007-07-22 23:56:00,96.848,96.86,96.848,96.86,12800000.0
2007-07-22 23:57:00,96.862,96.881,96.86,96.881,12800000.0
2007-07-22 23:58:00,96.888,96.892,96.882,96.89,11200000.0
2007-07-22 23:59:00,96.889,96.895,96.873,96.876,14400000.0
2007-07-23 00:00:00,96.892,96.897,96.885,96.885,12800000.0
2007-07-23 00:01:00,96.865,96.879,96.865,96.879,16000000.0
2007-07-23 00:02:00,96.894,96.962,96.894,96.962,12200000.0
2007-07-23 00:03:00,96.967,96.974,96.967,96.97,12800000.0
2007-07-23 00:04:00,96.964,96.964,96.948,96.961,14400000.0
2007-07-23 00:05:00,96.968,96.979,96.968,96.973,14400000.0
2007-07-23 00:06:00,96.968,96.968,96.963,96.965,9600000.0
2007-07-23 00:07:00,96.955,96.963,96.947,96.96,14400000.0
2007-07-23 00:08:00,96.95,96.95,96.933,96.933,12800000.0
2007-07-23 00:09:00,96.941,96.95,96.939,96.939,11200000.0
2007-07-23 00:10:00,96.926,96.926,96.896,96.896,8000000.0
2007-07-23 00:11:00,96.904,96.91,96.904,96.904,11200000.0
2007-07-23 00:12:00,96.911,96.912,96.902,96.907,11200000.0
2007-07-23 00:13:00,96.898,96.898,96.869,96.869,11200000.0
2007-07-23 00:14:00,96.854,96.856,96.849,96.849,11200000.0
2007-07-23 00:15:00,96.873,96.878,96.862,96.865,12800000.0
2007-07-23 00:16:00,96.877,96.886,96.869,96.878,11200000.0
2007-07-23 00:17:00,96.874,96.88,96.855,96.855,12800000.0
2007-07-23 00:18:00,96.868,96.874,96.866,96.869,11200000.0
2007-07-23 00:19:00,96.86,96.863,96.857,96.863,12800000.0
2007-07-23 00:20:00,96.868,96.892,96.829,96.877,14400000.0
2007-07-23 00:21:00,96.865,96.865,96.857,96.857,10000000.0
2007-07-23 00:22:00,96.845,96.855,96.845,96.847,17600000.0
2007-07-23 00:23:00,96.854,96.858,96.853,96.856,11200000.0
2007-07-23 00:24:00,96.849,96.853,96.839,96.845,17600000.0
2007-07-23 00:25:00,96.845,96.853,96.842,96.853,11200000.0
2007-07-23 00:26:00,96.846,96.855,96.846,96.849,11200000.0
2007-07-23 00:27:00,96.836,96.838,96.83,96.83,7400000.0
2007-07-23 00:28:00,96.814,96.814,96.8,96.8,12800000.0
2007-07-23 00:29:00,96.796,96.807,96.743,96.804,17600000.0
2007-07-23 00:30:00,96.797,96.799,96.782,96.782,12800000.0
2007-07-23 00:31:00,96.793,96.802,96.793,96.802,11200000.0
2007-07-23 00:32:00,96.762,96.775,96.753,96.753,14400000.0
2007-07-23 00:33:00,96.789,96.814,96.789,96.798,16000000.0
2007-07-23 00:34:00,96.799,96.802,96.794,96.794,17600000.0
2007-07-23 00:35:00,96.777,96.777,96.759,96.759,11200000.0
2007-07-23 00:36:00,96.807,96.81,96.807,96.808,12800000.0
2007-07-23 00:37:00,96.81,96.817,96.81,96.812,11200000.0
2007-07-23 00:38:00,96.813,96.816,96.803,96.807,14400000.0
2007-07-23 00:39:00,96.81,96.81,96.796,96.799,12800000.0
2007-07-23 00:40:00,96.786,96.8,96.786,96.795,12800000.0
2007-07-23 00:41:00,96.77,96.8,96.77,96.8,11200000.0
2007-07-23 00:42:00,96.802,96.802,96.668,96.668,11200000.0
2007-07-23 00:43:00,96.647,96.65,96.637,96.644,14400000.0
2007-07-23 00:44:00,96.654,96.66,96.652,96.66,17600000.0
2007-07-23 00:45:00,96.652,96.66,96.651,96.66,11200000.0
2007-07-23 00:46:00,96.685,96.698,96.685,96.686,15400000.0
2007-07-23 00:47:00,96.662,96.67,96.656,96.656,9000000.0
2007-07-23 00:48:00,96.665,96.665,96.653,96.653,11200000.0
2007-07-23 00:49:00,96.681,96.693,96.68,96.68,8000000.0
2007-07-23 00:50:00,96.668,96.668,96.662,96.666,11200000.0
2007-07-23 00:51:00,96.661,96.667,96.639,96.648,11200000.0
2007-07-23 00:52:00,96.615,96.615,96.597,96.597,14400000.0
2007-07-23 00:53:00,96.605,96.619,96.605,96.606,16000000.0
2007-07-23 00:54:00,96.606,96.632,96.606,96.632,16000000.0
2007-07-23 00:55:00,96.66,96.69,96.66,96.69,14400000.0
2007-07-23 00:56:00,96.619,96.619,96.591,96.591,14400000.0
2007-07-23 00:57:00,96.582,96.608,96.582,96.596,16000000.0
2007-07-23 00:58:00,96.592,96.594,96.578,96.589,11200000.0
2007-07-23 00:59:00,96.493,96.589,96.493,96.589,11200000.0
2007-07-23 01:00:00,96.598,96.604,96.59,96.604,11200000.0
2007-07-23 01:01:00,96.602,96.602,96.557,96.557,8000000.0
2007-07-23 01:02:00,96.555,96.555,96.547,96.552,11200000.0
2007-07-23 01:03:00,96.55,96.555,96.549,96.555,8400000.0
2007-07-23 01:04:00,96.553,96.559,96.552,96.559,11200000.0
2007-07-23 01:05:00,96.547,96.547,96.445,96.445,11200000.0
2007-07-23 01:06:00,96.543,96.567,96.543,96.567,11200000.0
2007-07-23 01:07:00,96.577,96.579,96.518,96.571,11200000.0
2007-07-23 01:08:00,96.568,96.575,96.552,96.575,10600000.0
2007-07-23 01:09:00,96.603,96.615,96.603,96.615,11200000.0
2007-07-23 01:10:00,96.604,96.611,96.584,96.584,17600000.0
2007-07-23 01:11:00,96.584,96.605,96.584,96.597,13800000.0
2007-07-23 01:12:00,96.631,96.631,96.611,96.613,12800000.0
2007-07-23 01:13:00,96.636,96.636,96.589,96.593,12800000.0
2007-07-23 01:14:00,96.594,96.598,96.588,96.59,11200000.0
2007-07-23 01:15:00,96.581,96.581,96.551,96.551,9600000.0
2007-07-23 01:16:00,96.563,96.578,96.558,96.578,11200000.0
2007-07-23 01:17:00,96.594,96.599,96.593,96.599,12800000.0
2007-07-23 01:18:00,96.614,96.62,96.614,96.616,11200000.0
2007-07-23 01:19:00,96.604,96.616,96.604,96.61,12200000.0
2007-07-23 01:20:00,96.597,96.614,96.588,96.59,16000000.0
2007-07-23 01:21:00,96.585,96.609,96.577,96.609,12800000.0
2007-07-23 01:22:00,96.627,96.637,96.626,96.628,12800000.0
2007-07-23 01:23:00,96.6,96.608,96.591,96.608,12800000.0
2007-07-23 01:24:00,96.625,96.631,96.625,96.629,12800000.0
2007-07-23 01:25:00,96.625,96.625,96.611,96.615,14400000.0
2007-07-23 01:26:00,96.628,96.628,96.614,96.625,11200000.0
2007-07-23 01:27:00,96.635,96.635,96.606,96.624,11200000.0
2007-07-23 01:28:00,96.627,96.637,96.621,96.637,17600000.0
2007-07-23 01:29:00,96.649,96.67,96.649,96.67,11200000.0
2007-07-23 01:30:00,96.67,96.703,96.668,96.703,11200000.0
2007-07-23 01:31:00,96.67,96.674,96.662,96.663,14400000.0
2007-07-23 01:32:00,96.673,96.686,96.669,96.686,11200000.0
2007-07-23 01:33:00,96.695,96.701,96.684,96.691,9600000.0
2007-07-23 01:34:00,96.691,96.705,96.691,96.697,17600000.0
2007-07-23 01:35:00,96.694,96.698,96.59,96.698,11200000.0
2007-07-23 01:36:00,96.731,96.744,96.731,96.739,12800000.0
2007-07-23 01:37:00,96.736,96.74,96.719,96.719,16000000.0
2007-07-23 01:38:00,96.718,96.728,96.705,96.705,17600000.0
2007-07-23 01:39:00,96.726,96.726,96.707,96.707,8000000.0
2007-07-23 01:40:00,96.723,96.733,96.715,96.733,12800000.0
2007-07-23 01:41:00,96.737,96.737,96.72,96.73,12800000.0
2007-07-23 01:42:00,96.733,96.737,96.73,96.73,11200000.0
2007-07-23 01:43:00,96.733,96.737,96.676,96.735,9600000.0
2007-07-23 01:44:00,96.733,96.737,96.722,96.724,11200000.0
2007-07-23 01:45:00,96.73,96.739,96.73,96.738,10600000.0
2007-07-23 01:46:00,96.722,96.722,96.707,96.707,11200000.0
2007-07-23 01:47:00,96.691,96.691,96.678,96.68,11200000.0
2007-07-23 01:48:00,96.716,96.716,96.689,96.698,12800000.0
2007-07-23 01:49:00,96.698,96.704,96.694,96.704,11200000.0
2007-07-23 01:50:00,96.691,96.693,96.674,96.693,16000000.0
2007-07-23 01:51:00,96.706,96.721,96.701,96.721,17600000.0
2007-07-23 01:52:00,96.724,96.737,96.72,96.724,12800000.0
2007-07-23 01:53:00,96.724,96.73,96.717,96.717,12800000.0
2007-07-23 01:54:00,96.716,96.731,96.716,96.724,12800000.0
2007-07-23 01:55:00,96.706,96.707,96.701,96.701,12800000.0
2007-07-23 01:56:00,96.699,96.73,96.695,96.73,16000000.0
2007-07-23 01:57:00,96.743,96.757,96.743,96.757,12800000.0
2007-07-23 01:58:00,96.777,96.777,96.759,96.773,17000000.0
2007-07-23 01:59:00,96.775,96.775,96.769,96.774,12200000.0
2007-07-23 02:00:00,96.771,96.771,96.744,96.744,12800000.0
2007-07-23 02:01:00,96.724,96.724,96.7,96.719,18000000.0
2007-07-23 02:02:00,96.726,96.726,96.716,96.72,12800000.0
2007-07-23 02:03:00,96.723,96.738,96.722,96.733,16000000.0
2007-07-23 02:04:00,96.744,96.744,96.736,96.737,12800000.0
2007-07-23 02:05:00,96.751,96.754,96.746,96.753,12800000.0
2007-07-23 02:06:00,96.772,96.783,96.769,96.769,12800000.0
2007-07-23 02:07:00,96.787,96.787,96.759,96.759,12800000.0
2007-07-23 02:08:00,96.754,96.758,96.743,96.758,17600000.0
2007-07-23 02:09:00,96.767,96.775,96.761,96.775,16000000.0
2007-07-23 02:10:00,96.772,96.773,96.764,96.773,11200000.0
2007-07-23 02:11:00,96.776,96.778,96.708,96.736,12800000.0
2007-07-23 02:12:00,96.776,96.778,96.726,96.726,11200000.0
2007-07-23 02:13:00,96.712,96.725,96.702,96.725,11200000.0
2007-07-23 02:14:00,96.715,96.724,96.696,96.696,11200000.0
2007-07-23 02:15:00,96.732,96.744,96.713,96.744,11200000.0
2007-07-23 02:16:00,96.75,96.75,96.678,96.738,9600000.0
2007-07-23 02:17:00,96.749,96.75,96.74,96.743,11200000.0
2007-07-23 02:18:00,96.732,96.732,96.717,96.722,12800000.0
2007-07-23 02:19:00,96.721,96.726,96.716,96.726,12200000.0
2007-07-23 02:20:00,96.716,96.721,96.716,96.721,8000000.0
2007-07-23 02:21:00,96.725,96.739,96.725,96.731,17000000.0
2007-07-23 02:22:00,96.737,96.743,96.733,96.743,15400000.0
2007-07-23 02:23:00,96.735,96.743,96.73,96.73,12800000.0
2007-07-23 02:24:00,96.71,96.725,96.628,96.722,11200000.0
2007-07-23 02:25:00,96.717,96.72,96.709,96.709,17600000.0
2007-07-23 02:26:00,96.703,96.705,96.692,96.702,9600000.0
2007-07-23 02:27:00,96.71,96.713,96.708,96.713,11600000.0
2007-07-23 02:28:00,96.709,96.72,96.709,96.715,14400000.0
2007-07-23 02:29:00,96.72,96.724,96.708,96.724,11200000.0
2007-07-23 02:30:00,96.729,96.739,96.729,96.737,11200000.0
2007-07-23 02:31:00,96.79,96.793,96.762,96.782,17600000.0
2007-07-23 02:32:00,96.788,96.788,96.745,96.748,10600000.0
2007-07-23 02:33:00,96.735,96.759,96.735,96.759,11200000.0
2007-07-23 02:34:00,96.762,96.762,96.737,96.737,14400000.0
2007-07-23 02:35:00,96.736,96.746,96.736,96.746,12800000.0
2007-07-23 02:36:00,96.738,96.738,96.731,96.731,12800000.0
2007-07-23 02:37:00,96.717,96.728,96.717,96.717,12800000.0
2007-07-23 02:38:00,96.723,96.723,96.701,96.701,12800000.0
2007-07-23 02:39:00,96.711,96.716,96.709,96.709,16000000.0
2007-07-23 02:40:00,96.713,96.717,96.708,96.71,12800000.0
2007-07-23 02:41:00,96.707,96.707,96.699,96.701,11200000.0
2007-07-23 02:42:00,96.716,96.716,96.683,96.689,12800000.0
2007-07-23 02:43:00,96.709,96.716,96.693,96.702,11200000.0
2007-07-23 02:44:00,96.683,96.693,96.683,96.685,9600000.0
2007-07-23 02:45:00,96.682,96.687,96.679,96.683,11200000.0
2007-07-23 02:46:00,96.691,96.715,96.691,96.715,12200000.0
2007-07-23 02:47:00,96.715,96.727,96.71,96.727,12200000.0
2007-07-23 02:48:00,96.73,96.736,96.726,96.726,14400000.0
2007-07-23 02:49:00,96.713,96.726,96.713,96.722,17600000.0
2007-07-23 02:50:00,96.703,96.721,96.692,96.721,11200000.0
2007-07-23 02:51:00,96.719,96.721,96.704,96.711,11200000.0
2007-07-23 02:52:00,96.696,96.696,96.626,96.682,11200000.0
2007-07-23 02:53:00,96.671,96.671,96.644,96.644,11200000.0
2007-07-23 02:54:00,96.558,96.647,96.558,96.628,11200000.0
2007-07-23 02:55:00,96.58,96.58,96.543,96.543,11200000.0
2007-07-23 02:56:00,96.539,96.54,96.526,96.526,8000000.0
2007-07-23 02:57:00,96.512,96.512,96.503,96.508,11200000.0
2007-07-23 02:58:00,96.479,96.479,96.449,96.469,8000000.0
2007-07-23 02:59:00,96.47,96.473,96.389,96.389,11200000.0
2007-07-23 03:00:00,96.366,96.409,96.314,96.314,11200000.0
2007-07-23 03:01:00,96.398,96.398,96.379,96.39,11200000.0
2007-07-23 03:02:00,96.395,96.404,96.387,96.404,16000000.0
2007-07-23 03:03:00,96.438,96.439,96.409,96.409,14400000.0
2007-07-23 03:04:00,96.406,96.431,96.406,96.411,11200000.0
2007-07-23 03:05:00,96.401,96.401,96.382,96.385,16000000.0
2007-07-23 03:06:00,96.384,96.401,96.384,96.401,16000000.0
2007-07-23 03:07:00,96.396,96.406,96.396,96.396,14400000.0
2007-07-23 03:08:00,96.397,96.397,96.337,96.337,11200000.0
2007-07-23 03:09:00,96.384,96.394,96.371,96.371,11200000.0
2007-07-23 03:10:00,96.358,96.361,96.357,96.357,8000000.0
2007-07-23 03:11:00,96.357,96.363,96.356,96.357,11200000.0
2007-07-23 03:12:00,96.342,96.343,96.33,96.33,9600000.0
2007-07-23 03:13:00,96.338,96.338,96.33,96.337,16000000.0
2007-07-23 03:14:00,96.348,96.351,96.346,96.351,11200000.0
2007-07-23 03:15:00,96.336,96.336,96.258,96.258,17600000.0
2007-07-23 03:16:00,96.226,96.292,96.226,96.292,14400000.0
2007-07-23 03:17:00,96.3,96.315,96.289,96.302,11200000.0
2007-07-23 03:18:00,96.266,96.266,96.222,96.233,12200000.0
2007-07-23 03:19:00,96.257,96.273,96.254,96.273,12800000.0
2007-07-23 03:20:00,96.288,96.295,96.284,96.284,12800000.0
2007-07-23 03:21:00,96.273,96.279,96.266,96.279,14400000.0
2007-07-23 03:22:00,96.264,96.264,96.217,96.217,11200000.0
2007-07-23 03:23:00,96.208,96.218,96.194,96.194,12800000.0
2007-07-23 03:24:00,96.194,96.2,96.192,96.2,11200000.0
2007-07-23 03:25:00,96.201,96.218,96.201,96.215,17600000.0
2007-07-23 03:26:00,96.21,96.21,96.192,96.192,16000000.0
2007-07-23 03:27:00,96.19,96.198,96.188,96.197,14400000.0
2007-07-23 03:28:00,96.213,96.224,96.206,96.224,11200000.0
2007-07-23 03:29:00,96.251,96.268,96.251,96.256,12800000.0
2007-07-23 03:30:00,96.287,96.322,96.237,96.282,17600000.0
2007-07-23 03:31:00,96.283,96.324,96.283,96.324,12800000.0
2007-07-23 03:32:00,96.306,96.306,96.296,96.296,8000000.0
2007-07-23 03:33:00,96.295,96.295,96.287,96.291,11200000.0
2007-07-23 03:34:00,96.291,96.303,96.291,96.303,11200000.0
2007-07-23 03:35:00,96.32,96.32,96.301,96.301,17600000.0
2007-07-23 03:36:00,96.32,96.343,96.315,96.343,11200000.0
2007-07-23 03:37:00,96.335,96.344,96.322,96.337,17600000.0
2007-07-23 03:38:00,96.343,96.355,96.339,96.355,9600000.0
2007-07-23 03:39:00,96.326,96.353,96.253,96.353,14400000.0
2007-07-23 03:40:00,96.351,96.351,96.317,96.322,12800000.0
2007-07-23 03:41:00,96.357,96.357,96.337,96.337,11200000.0
2007-07-23 03:42:00,96.32,96.327,96.316,96.325,12800000.0
2007-07-23 03:43:00,96.336,96.339,96.313,96.323,11200000.0
2007-07-23 03:44:00,96.32,96.345,96.32,96.345,12800000.0
2007-07-23 03:45:00,96.348,96.348,96.327,96.343,11200000.0
2007-07-23 03:46:00,96.35,96.369,96.35,96.369,11200000.0
2007-07-23 03:47:00,96.37,96.37,96.358,96.365,11200000.0
2007-07-23 03:48:00,96.363,96.365,96.358,96.358,11200000.0
2007-07-23 03:49:00,96.345,96.346,96.335,96.335,8000000.0
2007-07-23 03:50:00,96.344,96.351,96.314,96.314,11200000.0
2007-07-23 03:51:00,96.326,96.331,96.32,96.322,12800000.0
2007-07-23 03:52:00,96.317,96.317,96.291,96.298,14400000.0
2007-07-23 03:53:00,96.307,96.317,96.307,96.317,9600000.0
2007-07-23 03:54:00,96.327,96.329,96.321,96.326,14400000.0
2007-07-23 03:55:00,96.319,96.324,96.3,96.309,14400000.0
2007-07-23 03:56:00,96.32,96.334,96.32,96.331,12800000.0
2007-07-23 03:57:00,96.334,96.334,96.322,96.328,12800000.0
2007-07-23 03:58:00,96.33,96.343,96.33,96.343,16000000.0
2007-07-23 03:59:00,96.346,96.346,96.317,96.317,12800000.0
2007-07-23 04:00:00,96.308,96.319,96.301,96.311,14400000.0
2007-07-23 04:01:00,96.317,96.321,96.309,96.32,11200000.0
2007-07-23 04:02:00,96.325,96.341,96.324,96.328,13200000.0
2007-07-23 04:03:00,96.331,96.331,96.318,96.321,12800000.0
2007-07-23 04:04:00,96.321,96.326,96.317,96.319,12800000.0
2007-07-23 04:05:00,96.329,96.355,96.329,96.344,11200000.0
2007-07-23 04:06:00,96.344,96.375,96.344,96.368,14400000.0
2007-07-23 04:07:00,96.351,96.394,96.351,96.388,14400000.0
2007-07-23 04:08:00,96.413,96.414,96.406,96.406,11200000.0
2007-07-23 04:09:00,96.398,96.398,96.381,96.387,11200000.0
2007-07-23 04:10:00,96.386,96.387,96.379,96.387,14800000.0
2007-07-23 04:11:00,96.381,96.391,96.381,96.385,12800000.0
2007-07-23 04:12:00,96.391,96.4,96.377,96.4,11200000.0
2007-07-23 04:13:00,96.383,96.383,96.376,96.378,11200000.0
2007-07-23 04:14:00,96.382,96.382,96.368,96.368,12800000.0
2007-07-23 04:15:00,96.377,96.381,96.372,96.381,12800000.0
2007-07-23 04:16:00,96.389,96.462,96.389,96.462,11200000.0
2007-07-23 04:17:00,96.482,96.482,96.472,96.475,14400000.0
2007-07-23 04:18:00,96.47,96.47,96.415,96.46,12800000.0
2007-07-23 04:19:00,96.485,96.485,96.458,96.477,12800000.0
2007-07-23 04:20:00,96.471,96.471,96.38,96.453,11200000.0
2007-07-23 04:21:00,96.468,96.479,96.468,96.479,11200000.0
2007-07-23 04:22:00,96.474,96.479,96.466,96.468,16000000.0
2007-07-23 04:23:00,96.476,96.476,96.466,96.467,12800000.0
2007-07-23 04:24:00,96.478,96.478,96.47,96.47,12800000.0
2007-07-23 04:25:00,96.472,96.482,96.463,96.463,14400000.0
2007-07-23 04:26:00,96.456,96.462,96.456,96.458,14400000.0
2007-07-23 04:27:00,96.454,96.455,96.445,96.455,9600000.0
2007-07-23 04:28:00,96.456,96.47,96.454,96.47,11200000.0
2007-07-23 04:29:00,96.466,96.466,96.449,96.463,12800000.0
2007-07-23 04:30:00,96.475,96.507,96.475,96.507,11200000.0
2007-07-23 04:31:00,96.491,96.491,96.467,96.482,12800000.0
2007-07-23 04:32:00,96.492,96.521,96.492,96.521,8000000.0
2007-07-23 04:33:00,96.531,96.536,96.527,96.536,16000000.0
2007-07-23 04:34:00,96.545,96.548,96.456,96.548,11200000.0
2007-07-23 04:35:00,96.575,96.606,96.575,96.606,12200000.0
2007-07-23 04:36:00,96.616,96.62,96.599,96.599,12800000.0
2007-07-23 04:37:00,96.629,96.645,96.629,96.631,12800000.0
2007-07-23 04:38:00,96.631,96.651,96.631,96.646,11200000.0
2007-07-23 04:39:00,96.646,96.661,96.639,96.656,12200000.0
2007-07-23 04:40:00,96.655,96.655,96.623,96.623,11200000.0
2007-07-23 04:41:00,96.602,96.602,96.586,96.586,10600000.0
2007-07-23 04:42:00,96.579,96.579,96.572,96.577,11200000.0
2007-07-23 04:43:00,96.606,96.614,96.601,96.601,12800000.0
2007-07-23 04:44:00,96.595,96.614,96.595,96.614,9600000.0
2007-07-23 04:45:00,96.607,96.628,96.607,96.628,17600000.0
2007-07-23 04:46:00,96.621,96.632,96.619,96.632,14400000.0
2007-07-23 04:47:00,96.629,96.629,96.609,96.609,14400000.0
2007-07-23 04:48:00,96.608,96.608,96.595,96.595,12800000.0
2007-07-23 04:49:00,96.589,96.625,96.589,96.625,10600000.0
2007-07-23 04:50:00,96.619,96.626,96.619,96.619,11200000.0
2007-07-23 04:51:00,96.579,96.579,96.48,96.573,8000000.0
2007-07-23 04:52:00,96.587,96.597,96.584,96.597,11200000.0
2007-07-23 04:53:00,96.593,96.596,96.584,96.591,17600000.0
2007-07-23 04:54:00,96.588,96.594,96.583,96.583,12800000.0
2007-07-23 04:55:00,96.589,96.632,96.589,96.632,11200000.0
2007-07-23 04:56:00,96.631,96.64,96.611,96.64,18000000.0
2007-07-23 04:57:00,96.648,96.657,96.644,96.657,12800000.0
2007-07-23 04:58:00,96.646,96.654,96.64,96.64,8000000.0
2007-07-23 04:59:00,96.647,96.647,96.639,96.644,12800000.0
2007-07-23 05:00:00,96.624,96.635,96.624,96.631,10600000.0
2007-07-23 05:01:00,96.617,96.617,96.601,96.615,14400000.0
2007-07-23 05:02:00,96.624,96.627,96.615,96.621,14400000.0
2007-07-23 05:03:00,96.623,96.633,96.607,96.62,12200000.0
2007-07-23 05:04:00,96.62,96.622,96.613,96.622,8000000.0
2007-07-23 05:05:00,96.622,96.637,96.622,96.634,11200000.0
2007-07-23 05:06:00,96.648,96.657,96.645,96.649,11200000.0
2007-07-23 05:07:00,96.658,96.719,96.658,96.718,14400000.0
2007-07-23 05:08:00,96.71,96.726,96.71,96.726,11200000.0
2007-07-23 05:09:00,96.732,96.732,96.705,96.705,17600000.0
2007-07-23 05:10:00,96.712,96.732,96.712,96.732,9600000.0
2007-07-23 05:11:00,96.707,96.726,96.703,96.707,12800000.0
2007-07-23 05:12:00,96.702,96.71,96.701,96.701,12800000.0
2007-07-23 05:13:00,96.701,96.701,96.681,96.687,12800000.0
2007-07-23 05:14:00,96.682,96.69,96.676,96.69,14400000.0
2007-07-23 05:15:00,96.686,96.69,96.661,96.689,16000000.0
2007-07-23 05:16:00,96.69,96.7,96.633,96.7,16000000.0
2007-07-23 05:17:00,96.697,96.698,96.688,96.688,11200000.0
2007-07-23 05:18:00,96.691,96.696,96.677,96.694,8000000.0
2007-07-23 05:19:00,96.687,96.696,96.687,96.692,16000000.0
2007-07-23 05:20:00,96.681,96.693,96.681,96.693,11200000.0
2007-07-23 05:21:00,96.693,96.696,96.683,96.696,12800000.0
2007-07-23 05:22:00,96.678,96.678,96.651,96.651,12800000.0
2007-07-23 05:23:00,96.633,96.633,96.605,96.605,12200000.0
2007-07-23 05:24:00,96.613,96.613,96.595,96.604,12800000.0
2007-07-23 05:25:00,96.613,96.613,96.602,96.607,12800000.0
2007-07-23 05:26:00,96.602,96.602,96.593,96.596,12800000.0
2007-07-23 05:27:00,96.587,96.597,96.586,96.586,12800000.0
2007-07-23 05:28:00,96.598,96.604,96.588,96.593,11200000.0
2007-07-23 05:29:00,96.589,96.597,96.586,96.586,11200000.0
2007-07-23 05:30:00,96.593,96.593,96.578,96.578,8000000.0
2007-07-23 05:31:00,96.571,96.576,96.56,96.573,17600000.0
2007-07-23 05:32:00,96.573,96.595,96.573,96.595,13200000.0
2007-07-23 05:33:00,96.597,96.597,96.587,96.591,11200000.0
2007-07-23 05:34:00,96.592,96.607,96.586,96.607,12800000.0
2007-07-23 05:35:00,96.625,96.626,96.617,96.621,12800000.0
2007-07-23 05:36:00,96.621,96.626,96.61,96.615,12800000.0
2007-07-23 05:37:00,96.611,96.635,96.591,96.635,11200000.0
2007-07-23 05:38:00,96.648,96.66,96.641,96.66,16000000.0
2007-07-23 05:39:00,96.667,96.673,96.657,96.673,10600000.0
2007-07-23 05:40:00,96.678,96.696,96.678,96.696,14400000.0
2007-07-23 05:41:00,96.709,96.709,96.689,96.69,12800000.0
2007-07-23 05:42:00,96.7,96.717,96.7,96.71,11200000.0
2007-07-23 05:43:00,96.731,96.737,96.728,96.737,12800000.0
2007-07-23 05:44:00,96.735,96.735,96.699,96.699,11200000.0
2007-07-23 05:45:00,96.678,96.678,96.673,96.675,15400000.0
2007-07-23 05:46:00,96.686,96.686,96.67,96.684,17600000.0
2007-07-23 05:47:00,96.66,96.677,96.66,96.666,11200000.0
2007-07-23 05:48:00,96.67,96.671,96.66,96.66,8000000.0
2007-07-23 05:49:00,96.64,96.641,96.629,96.629,18000000.0
2007-07-23 05:50:00,96.638,96.638,96.608,96.608,11200000.0
2007-07-23 05:51:00,96.629,96.637,96.626,96.633,11200000.0
2007-07-23 05:52:00,96.647,96.657,96.636,96.657,12800000.0
2007-07-23 05:53:00,96.653,96.655,96.638,96.653,17600000.0
2007-07-23 05:54:00,96.652,96.662,96.651,96.651,11200000.0
2007-07-23 05:55:00,96.59,96.654,96.59,96.626,11200000.0
2007-07-23 05:56:00,96.618,96.627,96.618,96.626,12800000.0
2007-07-23 05:57:00,96.635,96.643,96.63,96.63,12800000.0
2007-07-23 05:58:00,96.54,96.658,96.54,96.635,12800000.0
2007-07-23 05:59:00,96.611,96.611,96.593,96.606,12800000.0
2007-07-23 06:00:00,96.61,96.611,96.608,96.611,8000000.0
2007-07-23 06:01:00,96.612,96.623,96.602,96.616,11200000.0
2007-07-23 06:02:00,96.638,96.674,96.638,96.668,8000000.0
2007-07-23 06:03:00,96.681,96.685,96.677,96.685,12200000.0
2007-07-23 06:04:00,96.695,96.712,96.695,96.712,16000000.0
2007-07-23 06:05:00,96.716,96.726,96.706,96.711,14400000.0
2007-07-23 06:06:00,96.736,96.749,96.736,96.744,17600000.0
2007-07-23 06:07:00,96.754,96.764,96.75,96.75,11200000.0
2007-07-23 06:08:00,96.742,96.756,96.741,96.756,11200000.0
2007-07-23 06:09:00,96.743,96.743,96.737,96.739,11200000.0
2007-07-23 06:10:00,96.725,96.729,96.633,96.725,11200000.0
2007-07-23 06:11:00,96.718,96.718,96.701,96.712,17600000.0
2007-07-23 06:12:00,96.716,96.716,96.697,96.697,11200000.0
2007-07-23 06:13:00,96.687,96.688,96.655,96.688,12800000.0
2007-07-23 06:14:00,96.692,96.707,96.688,96.692,12800000.0
2007-07-23 06:15:00,96.676,96.685,96.676,96.681,8000000.0
2007-07-23 06:16:00,96.684,96.7,96.684,96.698,18000000.0
2007-07-23 06:17:00,96.697,96.702,96.689,96.689,11600000.0
2007-07-23 06:18:00,96.681,96.7,96.681,96.693,11200000.0
2007-07-23 06:19:00,96.688,96.716,96.688,96.704,12200000.0
2007-07-23 06:20:00,96.699,96.722,96.699,96.709,16000000.0
2007-07-23 06:21:00,96.704,96.714,96.704,96.705,12800000.0
2007-07-23 06:22:00,96.714,96.725,96.712,96.725,12800000.0
2007-07-23 06:23:00,96.724,96.724,96.688,96.688,17600000.0
2007-07-23 06:24:00,96.691,96.691,96.675,96.675,8000000.0
2007-07-23 06:25:00,96.669,96.678,96.662,96.662,10600000.0
2007-07-23 06:26:00,96.654,96.654,96.635,96.643,12800000.0
2007-07-23 06:27:00,96.645,96.649,96.627,96.649,8000000.0
2007-07-23 06:28:00,96.642,96.644,96.634,96.634,8000000.0
2007-07-23 06:29:00,96.619,96.619,96.607,96.613,11200000.0
2007-07-23 06:30:00,96.611,96.614,96.606,96.611,11200000.0
2007-07-23 06:31:00,96.61,96.626,96.61,96.626,12800000.0
2007-07-23 06:32:00,96.628,96.636,96.619,96.623,12800000.0
2007-07-23 06:33:00,96.63,96.637,96.621,96.636,17600000.0
2007-07-23 06:34:00,96.619,96.641,96.619,96.641,12800000.0
2007-07-23 06:35:00,96.646,96.652,96.634,96.647,12800000.0
2007-07-23 06:36:00,96.653,96.662,96.648,96.654,14400000.0
2007-07-23 06:37:00,96.648,96.656,96.646,96.649,12800000.0
2007-07-23 06:38:00,96.646,96.663,96.646,96.655,16000000.0
2007-07-23 06:39:00,96.661,96.661,96.63,96.63,12800000.0
2007-07-23 06:40:00,96.634,96.644,96.634,96.644,12800000.0
2007-07-23 06:41:00,96.655,96.655,96.642,96.642,12200000.0
2007-07-23 06:42:00,96.644,96.646,96.639,96.644,12800000.0
2007-07-23 06:43:00,96.643,96.647,96.637,96.64,12800000.0
2007-07-23 06:44:00,96.609,96.624,96.601,96.624,17600000.0
2007-07-23 06:45:00,96.634,96.65,96.624,96.638,17600000.0
2007-07-23 06:46:00,96.646,96.662,96.636,96.653,12800000.0
2007-07-23 06:47:00,96.638,96.653,96.636,96.653,12800000.0
2007-07-23 06:48:00,96.658,96.667,96.654,96.654,8000000.0
2007-07-23 06:49:00,96.642,96.663,96.631,96.663,12800000.0
2007-07-23 06:50:00,96.655,96.664,96.649,96.653,14400000.0
2007-07-23 06:51:00,96.652,96.66,96.651,96.651,13200000.0
2007-07-23 06:52:00,96.644,96.66,96.644,96.66,12800000.0
2007-07-23 06:53:00,96.655,96.657,96.643,96.657,17600000.0
2007-07-23 06:54:00,96.656,96.656,96.646,96.648,14800000.0
2007-07-23 06:55:00,96.655,96.659,96.649,96.653,11200000.0
2007-07-23 06:56:00,96.652,96.652,96.643,96.643,11200000.0
2007-07-23 06:57:00,96.631,96.631,96.602,96.609,14400000.0
2007-07-23 06:58:00,96.621,96.626,96.616,96.616,12800000.0
2007-07-23 06:59:00,96.621,96.621,96.603,96.619,12800000.0
2007-07-23 07:00:00,96.621,96.621,96.612,96.614,16000000.0
2007-07-23 07:01:00,96.613,96.623,96.613,96.622,17600000.0
2007-07-23 07:02:00,96.63,96.63,96.595,96.595,12800000.0
2007-07-23 07:03:00,96.571,96.571,96.545,96.545,12800000.0
2007-07-23 07:04:00,96.555,96.61,96.555,96.61,12800000.0
2007-07-23 07:05:00,96.62,96.63,96.616,96.629,11200000.0
2007-07-23 07:06:00,96.625,96.629,96.623,96.629,12800000.0
2007-07-23 07:07:00,96.62,96.62,96.592,96.592,10600000.0
2007-07-23 07:08:00,96.58,96.591,96.558,96.558,16000000.0
2007-07-23 07:09:00,96.581,96.582,96.568,96.57,12200000.0
2007-07-23 07:10:00,96.583,96.589,96.577,96.589,12800000.0
2007-07-23 07:11:00,96.604,96.604,96.594,96.594,12800000.0
2007-07-23 07:12:00,96.582,96.592,96.524,96.582,11200000.0
2007-07-23 07:13:00,96.585,96.592,96.585,96.588,12800000.0
2007-07-23 07:14:00,96.588,96.607,96.588,96.598,11200000.0
2007-07-23 07:15:00,96.604,96.604,96.574,96.574,11200000.0
2007-07-23 07:16:00,96.592,96.596,96.589,96.589,11200000.0
2007-07-23 07:17:00,96.596,96.615,96.596,96.615,12800000.0
2007-07-23 07:18:00,96.607,96.614,96.6,96.613,17600000.0
2007-07-23 07:19:00,96.617,96.617,96.604,96.607,12800000.0
2007-07-23 07:20:00,96.63,96.64,96.625,96.629,16000000.0
2007-07-23 07:21:00,96.619,96.619,96.598,96.598,12800000.0
2007-07-23 07:22:00,96.609,96.62,96.609,96.618,17600000.0
2007-07-23 07:23:00,96.616,96.622,96.607,96.622,11200000.0
2007-07-23 07:24:00,96.598,96.604,96.591,96.594,14400000.0
2007-07-23 07:25:00,96.598,96.614,96.588,96.614,16400000.0
2007-07-23 07:26:00,96.62,96.622,96.6,96.609,16000000.0
2007-07-23 07:27:00,96.604,96.621,96.604,96.619,15400000.0
2007-07-23 07:28:00,96.613,96.623,96.61,96.618,14400000.0
2007-07-23 07:29:00,96.636,96.638,96.63,96.636,11200000.0
2007-07-23 07:30:00,96.623,96.636,96.621,96.622,11200000.0
2007-07-23 07:31:00,96.625,96.636,96.625,96.634,17600000.0
2007-07-23 07:32:00,96.64,96.653,96.637,96.653,17600000.0
2007-07-23 07:33:00,96.648,96.648,96.641,96.647,10600000.0
2007-07-23 07:34:00,96.663,96.666,96.659,96.665,12800000.0
2007-07-23 07:35:00,96.667,96.672,96.656,96.661,16000000.0
2007-07-23 07:36:00,96.625,96.647,96.625,96.629,11200000.0
2007-07-23 07:37:00,96.625,96.634,96.624,96.631,11200000.0
2007-07-23 07:38:00,96.64,96.653,96.64,96.653,12800000.0
2007-07-23 07:39:00,96.647,96.658,96.646,96.658,11200000.0
2007-07-23 07:40:00,96.665,96.687,96.665,96.687,11200000.0
2007-07-23 07:41:00,96.689,96.689,96.672,96.673,12200000.0
2007-07-23 07:42:00,96.677,96.677,96.671,96.672,12800000.0
2007-07-23 07:43:00,96.683,96.721,96.683,96.721,12800000.0
2007-07-23 07:44:00,96.74,96.752,96.732,96.732,11200000.0
2007-07-23 07:45:00,96.726,96.726,96.71,96.724,11200000.0
2007-07-23 07:46:00,96.726,96.729,96.722,96.728,11200000.0
2007-07-23 07:47:00,96.723,96.723,96.699,96.704,14400000.0
2007-07-23 07:48:00,96.731,96.736,96.73,96.73,14800000.0
2007-07-23 07:49:00,96.721,96.738,96.721,96.731,17000000.0
2007-07-23 07:50:00,96.745,96.745,96.726,96.731,16000000.0
2007-07-23 07:51:00,96.729,96.74,96.728,96.737,12800000.0
2007-07-23 07:52:00,96.739,96.739,96.725,96.726,8000000.0
2007-07-23 07:53:00,96.735,96.787,96.735,96.787,12800000.0
2007-07-23 07:54:00,96.823,96.828,96.811,96.811,12800000.0
2007-07-23 07:55:00,96.786,96.786,96.755,96.755,12800000.0
2007-07-23 07:56:00,96.77,96.773,96.764,96.768,16000000.0
2007-07-23 07:57:00,96.751,96.752,96.742,96.752,10000000.0
2007-07-23 07:58:00,96.762,96.769,96.762,96.766,11200000.0
2007-07-23 07:59:00,96.77,96.786,96.77,96.773,12800000.0
2007-07-23 08:00:00,96.778,96.791,96.764,96.791,13800000.0
2007-07-23 08:01:00,96.785,96.791,96.771,96.771,14400000.0
2007-07-23 08:02:00,96.774,96.774,96.761,96.761,12800000.0
2007-07-23 08:03:00,96.755,96.758,96.743,96.743,11200000.0
2007-07-23 08:04:00,96.763,96.769,96.754,96.769,17600000.0
2007-07-23 08:05:00,96.78,96.78,96.769,96.774,14400000.0
2007-07-23 08:06:00,96.775,96.775,96.764,96.771,12800000.0
2007-07-23 08:07:00,96.767,96.784,96.767,96.784,11200000.0
2007-07-23 08:08:00,96.793,96.805,96.793,96.803,17600000.0
2007-07-23 08:09:00,96.802,96.804,96.789,96.789,12800000.0
2007-07-23 08:10:00,96.778,96.795,96.778,96.788,12800000.0
2007-07-23 08:11:00,96.785,96.794,96.777,96.794,11200000.0
2007-07-23 08:12:00,96.797,96.817,96.797,96.813,16000000.0
2007-07-23 08:13:00,96.816,96.816,96.788,96.788,11200000.0
2007-07-23 08:14:00,96.783,96.792,96.781,96.781,12200000.0
2007-07-23 08:15:00,96.786,96.798,96.768,96.796,16000000.0
2007-07-23 08:16:00,96.799,96.803,96.786,96.801,11200000.0
2007-07-23 08:17:00,96.815,96.815,96.806,96.812,12800000.0
2007-07-23 08:18:00,96.803,96.827,96.803,96.827,9600000.0
2007-07-23 08:19:00,96.816,96.828,96.813,96.82,14400000.0
2007-07-23 08:20:00,96.829,96.851,96.823,96.851,16000000.0
2007-07-23 08:21:00,96.844,96.845,96.817,96.826,17600000.0
2007-07-23 08:22:00,96.836,96.849,96.835,96.849,11200000.0
2007-07-23 08:23:00,96.847,96.848,96.84,96.846,11200000.0
2007-07-23 08:24:00,96.831,96.843,96.831,96.836,17600000.0
2007-07-23 08:25:00,96.836,96.852,96.836,96.852,12800000.0
2007-07-23 08:26:00,96.844,96.858,96.844,96.858,12800000.0
2007-07-23 08:27:00,96.853,96.869,96.853,96.867,12800000.0
2007-07-23 08:28:00,96.871,96.874,96.851,96.867,11200000.0
2007-07-23 08:29:00,96.861,96.872,96.861,96.869,14400000.0
2007-07-23 08:30:00,96.86,96.86,96.847,96.848,11200000.0
2007-07-23 08:31:00,96.845,96.853,96.827,96.827,11600000.0
2007-07-23 08:32:00,96.826,96.827,96.822,96.824,11200000.0
2007-07-23 08:33:00,96.833,96.836,96.827,96.832,11200000.0
2007-07-23 08:34:00,96.835,96.835,96.825,96.827,17600000.0
2007-07-23 08:35:00,96.82,96.82,96.806,96.811,17600000.0
2007-07-23 08:36:00,96.806,96.813,96.806,96.809,17600000.0
2007-07-23 08:37:00,96.812,96.818,96.808,96.812,10600000.0
2007-07-23 08:38:00,96.813,96.822,96.813,96.822,11200000.0
2007-07-23 08:39:00,96.812,96.819,96.812,96.819,16000000.0
2007-07-23 08:40:00,96.823,96.835,96.823,96.826,16000000.0
2007-07-23 08:41:00,96.819,96.82,96.811,96.819,17600000.0
2007-07-23 08:42:00,96.815,96.829,96.8,96.8,12800000.0
2007-07-23 08:43:00,96.824,96.831,96.82,96.826,12800000.0
2007-07-23 08:44:00,96.812,96.814,96.805,96.806,12800000.0
2007-07-23 08:45:00,96.794,96.832,96.794,96.832,16000000.0
2007-07-23 08:46:00,96.866,96.879,96.866,96.879,11200000.0
2007-07-23 08:47:00,96.882,96.883,96.859,96.859,11200000.0
2007-07-23 08:48:00,96.876,96.876,96.862,96.862,12800000.0
2007-07-23 08:49:00,96.876,96.882,96.871,96.88,17000000.0
2007-07-23 08:50:00,96.89,96.897,96.881,96.881,12800000.0
2007-07-23 08:51:00,96.883,96.911,96.883,96.895,17600000.0
2007-07-23 08:52:00,96.878,96.878,96.834,96.836,11200000.0
2007-07-23 08:53:00,96.842,96.842,96.821,96.821,16000000.0
2007-07-23 08:54:00,96.823,96.879,96.823,96.879,14800000.0
2007-07-23 08:55:00,96.884,96.885,96.859,96.859,15400000.0
2007-07-23 08:56:00,96.863,96.875,96.863,96.869,11200000.0
2007-07-23 08:57:00,96.863,96.863,96.851,96.851,11200000.0
2007-07-23 08:58:00,96.842,96.844,96.827,96.827,16000000.0
2007-07-23 08:59:00,96.83,96.836,96.828,96.829,12800000.0
2007-07-23 09:00:00,96.846,96.851,96.837,96.851,17600000.0
2007-07-23 09:01:00,96.855,96.873,96.853,96.873,11200000.0
2007-07-23 09:02:00,96.883,96.904,96.874,96.901,10600000.0
2007-07-23 09:03:00,96.892,96.893,96.871,96.871,15400000.0
2007-07-23 09:04:00,96.852,96.864,96.852,96.862,11200000.0
2007-07-23 09:05:00,96.859,96.876,96.859,96.876,11200000.0
2007-07-23 09:06:00,96.878,96.887,96.872,96.884,12800000.0
2007-07-23 09:07:00,96.899,96.899,96.876,96.877,12800000.0
2007-07-23 09:08:00,96.861,96.861,96.848,96.851,12800000.0
2007-07-23 09:09:00,96.858,96.875,96.855,96.875,17000000.0
2007-07-23 09:10:00,96.876,96.876,96.86,96.86,12800000.0
2007-07-23 09:11:00,96.855,96.857,96.845,96.85,12800000.0
2007-07-23 09:12:00,96.841,96.853,96.841,96.843,12800000.0
2007-07-23 09:13:00,96.842,96.857,96.842,96.854,11200000.0
2007-07-23 09:14:00,96.847,96.859,96.84,96.859,11200000.0
2007-07-23 09:15:00,96.84,96.847,96.84,96.847,11200000.0
2007-07-23 09:16:00,96.84,96.863,96.84,96.859,12800000.0
2007-07-23 09:17:00,96.857,96.857,96.842,96.842,11200000.0
2007-07-23 09:18:00,96.837,96.848,96.83,96.848,14400000.0
2007-07-23 09:19:00,96.845,96.845,96.822,96.822,12800000.0
2007-07-23 09:20:00,96.818,96.819,96.81,96.813,16000000.0
2007-07-23 09:21:00,96.811,96.815,96.806,96.815,11200000.0
2007-07-23 09:22:00,96.818,96.818,96.808,96.812,17600000.0
2007-07-23 09:23:00,96.799,96.799,96.778,96.778,12800000.0
2007-07-23 09:24:00,96.734,96.768,96.73,96.768,12800000.0
2007-07-23 09:25:00,96.766,96.766,96.747,96.753,12800000.0
2007-07-23 09:26:00,96.755,96.771,96.755,96.765,11200000.0
2007-07-23 09:27:00,96.75,96.754,96.747,96.747,11200000.0
2007-07-23 09:28:00,96.723,96.723,96.706,96.711,12800000.0
2007-07-23 09:29:00,96.709,96.725,96.709,96.725,11200000.0
2007-07-23 09:30:00,96.726,96.726,96.713,96.716,12800000.0
2007-07-23 09:31:00,96.738,96.754,96.738,96.747,12800000.0
2007-07-23 09:32:00,96.729,96.741,96.711,96.728,14400000.0
2007-07-23 09:33:00,96.756,96.757,96.748,96.753,12800000.0
2007-07-23 09:34:00,96.731,96.732,96.725,96.73,11200000.0
2007-07-23 09:35:00,96.724,96.741,96.724,96.738,12200000.0
2007-07-23 09:36:00,96.74,96.773,96.74,96.761,16000000.0
2007-07-23 09:37:00,96.759,96.762,96.688,96.751,16000000.0
2007-07-23 09:38:00,96.765,96.765,96.751,96.762,11200000.0
2007-07-23 09:39:00,96.769,96.779,96.767,96.774,12800000.0
2007-07-23 09:40:00,96.775,96.786,96.769,96.786,14400000.0
2007-07-23 09:41:00,96.791,96.8,96.791,96.791,11200000.0
2007-07-23 09:42:00,96.785,96.827,96.785,96.825,16000000.0
2007-07-23 09:43:00,96.832,96.839,96.83,96.832,12800000.0
2007-07-23 09:44:00,96.832,96.833,96.824,96.824,12800000.0
2007-07-23 09:45:00,96.836,96.838,96.83,96.831,12800000.0
2007-07-23 09:46:00,96.843,96.847,96.83,96.847,11200000.0
2007-07-23 09:47:00,96.851,96.863,96.851,96.853,12800000.0
2007-07-23 09:48:00,96.849,96.855,96.837,96.852,11200000.0
2007-07-23 09:49:00,96.857,96.861,96.851,96.851,12800000.0
2007-07-23 09:50:00,96.853,96.865,96.853,96.864,15400000.0
2007-07-23 09:51:00,96.849,96.863,96.849,96.857,16000000.0
2007-07-23 09:52:00,96.846,96.862,96.843,96.862,10600000.0
2007-07-23 09:53:00,96.859,96.866,96.848,96.848,12800000.0
2007-07-23 09:54:00,96.85,96.85,96.835,96.835,11200000.0
2007-07-23 09:55:00,96.838,96.844,96.838,96.84,11200000.0
2007-07-23 09:56:00,96.854,96.857,96.836,96.857,14400000.0
2007-07-23 09:57:00,96.853,96.853,96.836,96.836,17600000.0
2007-07-23 09:58:00,96.833,96.838,96.744,96.829,17600000.0
2007-07-23 09:59:00,96.823,96.83,96.821,96.822,17600000.0
2007-07-23 10:00:00,96.829,96.829,96.803,96.812,11200000.0
2007-07-23 10:01:00,96.823,96.848,96.823,96.848,12800000.0
2007-07-23 10:02:00,96.86,96.866,96.858,96.866,16000000.0
2007-07-23 10:03:00,96.871,96.871,96.847,96.855,10600000.0
2007-07-23 10:04:00,96.843,96.843,96.742,96.832,11200000.0
2007-07-23 10:05:00,96.832,96.853,96.812,96.812,14400000.0
2007-07-23 10:06:00,96.827,96.838,96.827,96.837,16000000.0
2007-07-23 10:07:00,96.836,96.845,96.831,96.845,12800000.0
2007-07-23 10:08:00,96.844,96.844,96.834,96.84,11200000.0
2007-07-23 10:09:00,96.834,96.844,96.831,96.836,12800000.0
2007-07-23 10:10:00,96.841,96.849,96.836,96.845,17600000.0
2007-07-23 10:11:00,96.838,96.838,96.823,96.826,11200000.0
2007-07-23 10:12:00,96.83,96.839,96.816,96.839,12800000.0
2007-07-23 10:13:00,96.821,96.829,96.82,96.827,12800000.0
2007-07-23 10:14:00,96.817,96.819,96.811,96.815,11200000.0
2007-07-23 10:15:00,96.812,96.832,96.812,96.832,12800000.0
2007-07-23 10:16:00,96.846,96.853,96.846,96.847,12800000.0
2007-07-23 10:17:00,96.841,96.843,96.834,96.839,11200000.0
2007-07-23 10:18:00,96.852,96.868,96.836,96.868,10600000.0
2007-07-23 10:19:00,96.875,96.886,96.868,96.886,11200000.0
2007-07-23 10:20:00,96.888,96.888,96.866,96.866,17600000.0
2007-07-23 10:21:00,96.851,96.874,96.851,96.874,16400000.0
2007-07-23 10:22:00,96.877,96.877,96.861,96.861,11200000.0
2007-07-23 10:23:00,96.86,96.877,96.86,96.877,11200000.0
2007-07-23 10:24:00,96.874,96.877,96.874,96.876,12200000.0
2007-07-23 10:25:00,96.869,96.892,96.853,96.892,10600000.0
2007-07-23 10:26:00,96.868,96.888,96.868,96.888,12800000.0
2007-07-23 10:27:00,96.88,96.899,96.88,96.899,11200000.0
2007-07-23 10:28:00,96.918,96.918,96.879,96.881,12800000.0
2007-07-23 10:29:00,96.899,96.905,96.892,96.892,11200000.0
2007-07-23 10:30:00,96.88,96.899,96.88,96.884,12800000.0
2007-07-23 10:31:00,96.883,96.9,96.879,96.9,12800000.0
2007-07-23 10:32:00,96.879,96.885,96.872,96.882,17600000.0
2007-07-23 10:33:00,96.873,96.878,96.87,96.876,10600000.0
2007-07-23 10:34:00,96.898,96.898,96.882,96.882,11200000.0
2007-07-23 10:35:00,96.896,96.918,96.896,96.918,11200000.0
2007-07-23 10:36:00,96.92,96.92,96.91,96.91,11200000.0
2007-07-23 10:37:00,96.912,96.919,96.828,96.907,11200000.0
2007-07-23 10:38:00,96.903,96.923,96.902,96.923,12800000.0
2007-07-23 10:39:00,96.938,96.945,96.927,96.927,11200000.0
2007-07-23 10:40:00,96.92,96.926,96.913,96.913,16000000.0
2007-07-23 10:41:00,96.928,96.935,96.927,96.927,12800000.0
2007-07-23 10:42:00,96.931,96.944,96.926,96.944,11200000.0
2007-07-23 10:43:00,96.94,96.956,96.94,96.956,11200000.0
2007-07-23 10:44:00,96.973,96.991,96.973,96.991,12800000.0
2007-07-23 10:45:00,96.987,96.993,96.976,96.986,12800000.0
2007-07-23 10:46:00,96.988,96.997,96.985,96.997,12800000.0
2007-07-23 10:47:00,97.02,97.02,96.994,97.016,12800000.0
2007-07-23 10:48:00,97.015,97.027,97.012,97.027,13200000.0
2007-07-23 10:49:00,97.021,97.029,97.021,97.024,11200000.0
2007-07-23 10:50:00,97.025,97.025,97.006,97.006,16000000.0
2007-07-23 10:51:00,97.014,97.023,97.014,97.018,17600000.0
2007-07-23 10:52:00,97.021,97.04,97.02,97.04,11200000.0
2007-07-23 10:53:00,97.04,97.062,97.038,97.041,11200000.0
2007-07-23 10:54:00,97.048,97.053,97.041,97.053,17600000.0
2007-07-23 10:55:00,97.052,97.057,97.046,97.046,11200000.0
2007-07-23 10:56:00,97.044,97.049,97.026,97.026,17600000.0
2007-07-23 10:57:00,97.042,97.042,97.023,97.023,16000000.0
2007-07-23 10:58:00,97.019,97.027,96.931,97.017,12800000.0
2007-07-23 10:59:00,97.017,97.026,97.006,97.022,11200000.0
2007-07-23 11:00:00,97.013,97.013,96.999,97.007,12800000.0
2007-07-23 11:01:00,97.009,97.009,97.001,97.006,12800000.0
2007-07-23 11:02:00,96.998,96.999,96.99,96.99,16000000.0
2007-07-23 11:03:00,97.001,97.007,96.989,96.994,12800000.0
2007-07-23 11:04:00,96.99,96.991,96.975,96.975,14400000.0
2007-07-23 11:05:00,96.979,96.988,96.969,96.973,17600000.0
2007-07-23 11:06:00,96.978,96.998,96.977,96.998,17000000.0
2007-07-23 11:07:00,96.999,96.999,96.982,96.993,17600000.0
2007-07-23 11:08:00,96.929,96.99,96.929,96.987,11200000.0
2007-07-23 11:09:00,96.991,97.011,96.989,96.996,17600000.0
2007-07-23 11:10:00,97.001,97.024,97.001,97.02,12800000.0
2007-07-23 11:11:00,97.024,97.024,97.003,97.003,11200000.0
2007-07-23 11:12:00,96.99,97.0,96.97,96.97,17000000.0
2007-07-23 11:13:00,96.978,96.984,96.951,96.955,14400000.0
2007-07-23 11:14:00,96.974,96.98,96.973,96.973,11200000.0
2007-07-23 11:15:00,96.969,96.994,96.969,96.994,11200000.0
2007-07-23 11:16:00,97.002,97.002,96.984,96.984,12800000.0
2007-07-23 11:17:00,96.975,96.988,96.975,96.988,10600000.0
2007-07-23 11:18:00,96.99,96.992,96.981,96.992,12800000.0
2007-07-23 11:19:00,96.995,96.995,96.986,96.995,18000000.0
2007-07-23 11:20:00,96.996,96.997,96.987,96.994,12800000.0
2007-07-23 11:21:00,97.001,97.012,96.998,97.012,13800000.0
2007-07-23 11:22:00,97.029,97.044,97.029,97.044,12800000.0
2007-07-23 11:23:00,97.055,97.055,97.037,97.037,11200000.0
2007-07-23 11:24:00,97.038,97.038,97.012,97.014,12800000.0
2007-07-23 11:25:00,97.006,97.021,97.0,97.01,17600000.0
2007-07-23 11:26:00,97.028,97.036,97.023,97.036,14400000.0
2007-07-23 11:27:00,97.034,97.034,97.019,97.023,11200000.0
2007-07-23 11:28:00,97.021,97.03,97.021,97.03,14400000.0
2007-07-23 11:29:00,97.029,97.039,97.025,97.039,14400000.0
2007-07-23 11:30:00,97.054,97.093,97.054,97.092,14400000.0
2007-07-23 11:31:00,97.101,97.101,97.089,97.097,11200000.0
2007-07-23 11:32:00,97.1,97.11,97.092,97.11,17600000.0
2007-07-23 11:33:00,97.114,97.129,97.114,97.116,12800000.0
2007-07-23 11:34:00,97.155,97.183,97.155,97.178,13200000.0
2007-07-23 11:35:00,97.179,97.179,97.163,97.166,11200000.0
2007-07-23 11:36:00,97.17,97.197,97.17,97.197,12800000.0
2007-07-23 11:37:00,97.19,97.19,97.184,97.184,11200000.0
2007-07-23 11:38:00,97.179,97.179,97.136,97.136,11600000.0
2007-07-23 11:39:00,97.143,97.15,97.133,97.145,11200000.0
2007-07-23 11:40:00,97.133,97.148,97.133,97.14,11600000.0
2007-07-23 11:41:00,97.121,97.121,97.111,97.116,16000000.0
2007-07-23 11:42:00,97.116,97.121,97.103,97.112,17600000.0
2007-07-23 11:43:00,97.106,97.106,97.075,97.098,11200000.0
2007-07-23 11:44:00,97.097,97.108,97.093,97.108,11200000.0
2007-07-23 11:45:00,97.116,97.128,97.116,97.127,14400000.0
2007-07-23 11:46:00,97.14,97.158,97.136,97.158,11200000.0
2007-07-23 11:47:00,97.145,97.167,97.134,97.167,17000000.0
2007-07-23 11:48:00,97.176,97.19,97.166,97.19,11200000.0
2007-07-23 11:49:00,97.2,97.205,97.19,97.2,12800000.0
2007-07-23 11:50:00,97.201,97.201,97.183,97.184,12800000.0
2007-07-23 11:51:00,97.192,97.206,97.192,97.206,11200000.0
2007-07-23 11:52:00,97.22,97.224,97.214,97.218,11200000.0
2007-07-23 11:53:00,97.224,97.249,97.219,97.249,16000000.0
2007-07-23 11:54:00,97.259,97.267,97.248,97.267,14400000.0
2007-07-23 11:55:00,97.28,97.283,97.208,97.265,11200000.0
2007-07-23 11:56:00,97.256,97.262,97.252,97.262,13200000.0
2007-07-23 11:57:00,97.278,97.278,97.268,97.268,17600000.0
2007-07-23 11:58:00,97.266,97.283,97.266,97.282,11200000.0
2007-07-23 11:59:00,97.286,97.286,97.26,97.26,11200000.0
2007-07-23 12:00:00,97.279,97.292,97.279,97.286,11200000.0
2007-07-23 12:01:00,97.296,97.307,97.296,97.301,11200000.0
2007-07-23 12:02:00,97.336,97.389,97.336,97.389,14400000.0
2007-07-23 12:03:00,97.4,97.4,97.366,97.37,11200000.0
2007-07-23 12:04:00,97.359,97.363,97.348,97.348,17600000.0
2007-07-23 12:05:00,97.329,97.335,97.322,97.324,17600000.0
2007-07-23 12:06:00,97.329,97.336,97.326,97.326,12800000.0
2007-07-23 12:07:00,97.318,97.318,97.29,97.296,11200000.0
2007-07-23 12:08:00,97.289,97.293,97.282,97.29,11200000.0
2007-07-23 12:09:00,97.279,97.297,97.267,97.296,14400000.0
2007-07-23 12:10:00,97.319,97.336,97.319,97.324,11200000.0
2007-07-23 12:11:00,97.329,97.334,97.317,97.317,12800000.0
2007-07-23 12:12:00,97.32,97.321,97.31,97.313,11200000.0
2007-07-23 12:13:00,97.287,97.294,97.28,97.283,10600000.0
2007-07-23 12:14:00,97.309,97.309,97.294,97.299,12800000.0
2007-07-23 12:15:00,97.298,97.298,97.286,97.286,12200000.0
2007-07-23 12:16:00,97.267,97.272,97.245,97.245,12800000.0
2007-07-23 12:17:00,97.21,97.216,97.145,97.216,17600000.0
2007-07-23 12:18:00,97.209,97.212,97.142,97.142,16000000.0
2007-07-23 12:19:00,97.159,97.159,97.129,97.148,12800000.0
2007-07-23 12:20:00,97.153,97.153,97.131,97.134,13800000.0
2007-07-23 12:21:00,97.139,97.139,97.123,97.129,16000000.0
2007-07-23 12:22:00,97.135,97.151,97.135,97.151,16000000.0
2007-07-23 12:23:00,97.142,97.142,97.126,97.13,14400000.0
2007-07-23 12:24:00,97.129,97.131,97.119,97.126,12800000.0
2007-07-23 12:25:00,97.138,97.141,97.136,97.136,11200000.0
2007-07-23 12:26:00,97.14,97.154,97.14,97.153,11200000.0
2007-07-23 12:27:00,97.163,97.168,97.161,97.168,11200000.0
2007-07-23 12:28:00,97.156,97.161,97.141,97.161,12800000.0
2007-07-23 12:29:00,97.17,97.17,97.137,97.139,17600000.0
2007-07-23 12:30:00,97.144,97.148,97.134,97.146,17600000.0
2007-07-23 12:31:00,97.15,97.165,97.15,97.165,12800000.0
2007-07-23 12:32:00,97.173,97.185,97.163,97.165,12800000.0
2007-07-23 12:33:00,97.168,97.173,97.167,97.169,14400000.0
2007-07-23 12:34:00,97.167,97.191,97.167,97.185,12800000.0
2007-07-23 12:35:00,97.154,97.154,97.145,97.147,11200000.0
2007-07-23 12:36:00,97.147,97.157,97.145,97.145,11200000.0
2007-07-23 12:37:00,97.133,97.135,97.118,97.122,11200000.0
2007-07-23 12:38:00,97.136,97.148,97.053,97.141,17600000.0
2007-07-23 12:39:00,97.147,97.16,97.146,97.146,16000000.0
2007-07-23 12:40:00,97.151,97.151,97.123,97.126,16000000.0
2007-07-23 12:41:00,97.127,97.133,97.127,97.128,12800000.0
2007-07-23 12:42:00,97.13,97.131,97.119,97.122,14400000.0
2007-07-23 12:43:00,97.119,97.137,97.116,97.127,12800000.0
2007-07-23 12:44:00,97.106,97.112,97.093,97.103,17600000.0
2007-07-23 12:45:00,97.104,97.107,97.09,97.107,16000000.0
2007-07-23 12:46:00,97.108,97.108,97.089,97.098,12200000.0
2007-07-23 12:47:00,97.116,97.116,97.098,97.108,12800000.0
2007-07-23 12:48:00,97.107,97.118,97.107,97.117,12800000.0
2007-07-23 12:49:00,97.115,97.12,97.108,97.117,16000000.0
2007-07-23 12:50:00,97.121,97.142,97.121,97.136,14400000.0
2007-07-23 12:51:00,97.15,97.157,97.149,97.151,11200000.0
2007-07-23 12:52:00,97.157,97.16,97.145,97.16,11200000.0
2007-07-23 12:53:00,97.161,97.167,97.14,97.14,11200000.0
2007-07-23 12:54:00,97.141,97.141,97.127,97.127,12800000.0
2007-07-23 12:55:00,97.132,97.138,97.132,97.136,16000000.0
2007-07-23 12:56:00,97.137,97.137,97.131,97.133,11200000.0
2007-07-23 12:57:00,97.133,97.146,97.133,97.145,10600000.0
2007-07-23 12:58:00,97.137,97.137,97.112,97.112,17600000.0
2007-07-23 12:59:00,97.088,97.101,97.074,97.074,16000000.0
2007-07-23 13:00:00,97.068,97.079,97.066,97.077,13200000.0
2007-07-23 13:01:00,97.074,97.082,97.071,97.082,14400000.0
2007-07-23 13:02:00,97.095,97.107,97.095,97.102,12800000.0
2007-07-23 13:04:00,97.091,97.107,97.091,97.107,11200000.0
2007-07-23 13:05:00,97.101,97.102,97.087,97.102,12800000.0
2007-07-23 13:06:00,97.115,97.137,97.115,97.137,11200000.0
2007-07-23 13:07:00,97.147,97.153,97.141,97.141,14400000.0
2007-07-23 13:08:00,97.151,97.154,97.146,97.152,17600000.0
2007-07-23 13:09:00,97.152,97.159,97.148,97.155,12800000.0
2007-07-23 13:10:00,97.16,97.162,97.138,97.138,15400000.0
2007-07-23 13:11:00,97.15,97.161,97.15,97.156,11200000.0
2007-07-23 13:12:00,97.163,97.17,97.162,97.17,12800000.0
2007-07-23 13:13:00,97.174,97.175,97.153,97.153,17600000.0
2007-07-23 13:14:00,97.152,97.163,97.146,97.146,12800000.0
2007-07-23 13:15:00,97.143,97.143,97.132,97.137,13200000.0
2007-07-23 13:16:00,97.128,97.137,97.12,97.137,18000000.0
2007-07-23 13:17:00,97.129,97.137,97.128,97.128,12800000.0
2007-07-23 13:18:00,97.108,97.127,97.091,97.127,11200000.0
2007-07-23 13:19:00,97.151,97.162,97.151,97.154,16000000.0
2007-07-23 13:20:00,97.138,97.143,97.128,97.129,17600000.0
2007-07-23 13:21:00,97.125,97.13,97.115,97.13,11200000.0
2007-07-23 13:22:00,97.139,97.157,97.139,97.157,8000000.0
2007-07-23 13:23:00,97.155,97.155,97.128,97.128,12800000.0
2007-07-23 13:24:00,97.133,97.138,97.133,97.135,11200000.0
2007-07-23 13:25:00,97.145,97.15,97.143,97.147,17600000.0
2007-07-23 13:26:00,97.165,97.177,97.159,97.177,17600000.0
2007-07-23 13:27:00,97.164,97.176,97.157,97.157,12800000.0
2007-07-23 13:28:00,97.192,97.198,97.101,97.198,16000000.0
2007-07-23 13:29:00,97.184,97.199,97.109,97.191,11200000.0
2007-07-23 13:30:00,97.179,97.179,97.17,97.17,12800000.0
2007-07-23 13:31:00,97.169,97.179,97.167,97.167,11200000.0
2007-07-23 13:32:00,97.15,97.158,97.15,97.158,11200000.0
2007-07-23 13:33:00,97.156,97.156,97.144,97.15,19200000.0
2007-07-23 13:34:00,97.145,97.153,97.142,97.153,12800000.0
2007-07-23 13:35:00,97.164,97.169,97.16,97.16,36800000.0
2007-07-23 13:36:00,97.166,97.166,97.153,97.153,17600000.0
2007-07-23 13:37:00,97.15,97.158,97.145,97.145,14400000.0
2007-07-23 13:38:00,97.17,97.185,97.17,97.184,33600000.0
2007-07-23 13:39:00,97.197,97.197,97.186,97.195,14800000.0
2007-07-23 13:40:00,97.208,97.217,97.202,97.214,40000000.0
2007-07-23 13:41:00,97.201,97.201,97.185,97.192,16000000.0
2007-07-23 13:42:00,97.19,97.211,97.19,97.203,11200000.0
2007-07-23 13:43:00,97.206,97.212,97.201,97.209,27200000.0
2007-07-23 13:44:00,97.214,97.232,97.208,97.228,33000000.0
2007-07-23 13:45:00,97.229,97.242,97.223,97.237,20800000.0
2007-07-23 13:46:00,97.238,97.243,97.235,97.243,23400000.0
2007-07-23 13:47:00,97.242,97.25,97.242,97.248,12800000.0
2007-07-23 13:48:00,97.255,97.255,97.244,97.25,12800000.0
2007-07-23 13:49:00,97.235,97.255,97.235,97.255,17600000.0
2007-07-23 13:50:00,97.255,97.258,97.244,97.255,11200000.0
2007-07-23 13:51:00,97.263,97.274,97.251,97.251,23400000.0
2007-07-23 13:52:00,97.253,97.256,97.238,97.238,12800000.0
2007-07-23 13:53:00,97.243,97.255,97.243,97.255,17600000.0
2007-07-23 13:54:00,97.251,97.256,97.249,97.249,25600000.0
2007-07-23 13:55:00,97.253,97.255,97.236,97.236,14400000.0
2007-07-23 13:56:00,97.236,97.238,97.225,97.225,14400000.0
2007-07-23 13:57:00,97.219,97.231,97.215,97.231,28800000.0
2007-07-23 13:58:00,97.236,97.236,97.211,97.213,13800000.0
2007-07-23 13:59:00,97.229,97.23,97.217,97.23,32000000.0
2007-07-23 14:00:00,97.227,97.238,97.227,97.235,48000000.0
2007-07-23 14:01:00,97.241,97.242,97.23,97.242,32000000.0
2007-07-23 14:02:00,97.237,97.241,97.233,97.233,14400000.0
2007-07-23 14:03:00,97.236,97.251,97.236,97.251,14400000.0
2007-07-23 14:04:00,97.243,97.244,97.232,97.232,11200000.0
2007-07-23 14:05:00,97.232,97.237,97.232,97.237,24000000.0
2007-07-23 14:06:00,97.238,97.248,97.229,97.248,36800000.0
2007-07-23 14:07:00,97.258,97.258,97.244,97.247,40000000.0
2007-07-23 14:08:00,97.249,97.252,97.242,97.242,16000000.0
2007-07-23 14:09:00,97.233,97.233,97.221,97.224,33600000.0
2007-07-23 14:10:00,97.21,97.219,97.187,97.218,33600000.0
2007-07-23 14:11:00,97.2,97.218,97.2,97.218,14400000.0
2007-07-23 14:12:00,97.205,97.205,97.19,97.19,27200000.0
2007-07-23 14:13:00,97.192,97.192,97.183,97.187,14400000.0
2007-07-23 14:14:00,97.194,97.237,97.194,97.237,12800000.0
2007-07-23 14:15:00,97.243,97.243,97.22,97.22,28800000.0
2007-07-23 14:16:00,97.213,97.215,97.199,97.199,25000000.0
2007-07-23 14:17:00,97.197,97.205,97.191,97.194,12800000.0
2007-07-23 14:18:00,97.183,97.183,97.178,97.179,16000000.0
2007-07-23 14:19:00,97.177,97.18,97.176,97.176,12800000.0
2007-07-23 14:20:00,97.179,97.189,97.176,97.176,25600000.0
2007-07-23 14:21:00,97.182,97.187,97.18,97.187,28800000.0
2007-07-23 14:22:00,97.188,97.188,97.172,97.175,24000000.0
2007-07-23 14:23:00,97.179,97.187,97.176,97.179,48000000.0
2007-07-23 14:24:00,97.173,97.182,97.168,97.182,12800000.0
2007-07-23 14:25:00,97.183,97.189,97.172,97.174,12200000.0
2007-07-23 14:26:00,97.171,97.18,97.171,97.173,12800000.0
2007-07-23 14:27:00,97.168,97.177,97.168,97.176,17600000.0
2007-07-23 14:28:00,97.18,97.185,97.172,97.182,11200000.0
2007-07-23 14:29:00,97.201,97.201,97.185,97.185,36800000.0
2007-07-23 14:30:00,97.177,97.184,97.175,97.176,22400000.0
2007-07-23 14:31:00,97.182,97.183,97.177,97.177,20800000.0
2007-07-23 14:32:00,97.199,97.204,97.198,97.2,40000000.0
2007-07-23 14:33:00,97.195,97.195,97.188,97.188,24000000.0
2007-07-23 14:34:00,97.193,97.2,97.193,97.2,33600000.0
2007-07-23 14:35:00,97.199,97.199,97.174,97.174,13800000.0
2007-07-23 14:36:00,97.19,97.211,97.19,97.197,12800000.0
2007-07-23 14:37:00,97.185,97.196,97.185,97.19,11200000.0
2007-07-23 14:38:00,97.171,97.186,97.171,97.177,56000000.0
2007-07-23 14:39:00,97.199,97.206,97.193,97.204,12800000.0
2007-07-23 14:40:00,97.205,97.209,97.19,97.195,14400000.0
2007-07-23 14:41:00,97.184,97.211,97.182,97.211,55400000.0
2007-07-23 14:42:00,97.195,97.199,97.178,97.199,12800000.0
2007-07-23 14:43:00,97.216,97.222,97.213,97.213,24400000.0
2007-07-23 14:44:00,97.219,97.222,97.215,97.22,11200000.0
2007-07-23 14:45:00,97.227,97.234,97.224,97.234,11200000.0
2007-07-23 14:46:00,97.233,97.234,97.223,97.223,11200000.0
2007-07-23 14:47:00,97.228,97.254,97.228,97.254,16000000.0
2007-07-23 14:48:00,97.237,97.265,97.237,97.252,19600000.0
2007-07-23 14:49:00,97.26,97.275,97.256,97.275,32000000.0
2007-07-23 14:50:00,97.271,97.279,97.271,97.279,28800000.0
2007-07-23 14:51:00,97.287,97.287,97.274,97.274,32400000.0
2007-07-23 14:52:00,97.274,97.274,97.27,97.27,12800000.0
2007-07-23 14:53:00,97.291,97.291,97.258,97.258,17600000.0
2007-07-23 14:54:00,97.263,97.263,97.258,97.258,12800000.0
2007-07-23 14:55:00,97.252,97.252,97.244,97.246,16000000.0
2007-07-23 14:56:00,97.24,97.263,97.24,97.256,12800000.0
2007-07-23 14:57:00,97.252,97.26,97.249,97.249,12800000.0
2007-07-23 14:58:00,97.244,97.255,97.242,97.244,17600000.0
2007-07-23 14:59:00,97.239,97.249,97.237,97.242,15400000.0
2007-07-23 15:00:00,97.244,97.256,97.244,97.253,14400000.0
2007-07-23 15:01:00,97.244,97.244,97.227,97.227,12800000.0
2007-07-23 15:02:00,97.225,97.242,97.223,97.242,26600000.0
2007-07-23 15:03:00,97.257,97.288,97.257,97.273,12800000.0
2007-07-23 15:04:00,97.271,97.285,97.271,97.275,24000000.0
2007-07-23 15:05:00,97.281,97.297,97.281,97.291,11200000.0
2007-07-23 15:06:00,97.28,97.285,97.279,97.279,11200000.0
2007-07-23 15:07:00,97.287,97.287,97.275,97.287,25600000.0
2007-07-23 15:08:00,97.292,97.302,97.283,97.283,22400000.0
2007-07-23 15:09:00,97.275,97.284,97.267,97.267,16000000.0
2007-07-23 15:10:00,97.264,97.281,97.26,97.278,40000000.0
2007-07-23 15:11:00,97.283,97.297,97.276,97.282,32000000.0
2007-07-23 15:12:00,97.285,97.294,97.285,97.286,8000000.0
2007-07-23 15:13:00,97.282,97.282,97.273,97.273,44800000.0
2007-07-23 15:14:00,97.281,97.286,97.279,97.284,35600000.0
2007-07-23 15:15:00,97.277,97.277,97.264,97.268,22400000.0
2007-07-23 15:16:00,97.269,97.291,97.269,97.284,36800000.0
2007-07-23 15:17:00,97.275,97.281,97.274,97.274,22400000.0
2007-07-23 15:18:00,97.293,97.293,97.281,97.286,21800000.0
2007-07-23 15:19:00,97.301,97.315,97.301,97.315,16000000.0
2007-07-23 15:20:00,97.33,97.33,97.299,97.299,24000000.0
2007-07-23 15:21:00,97.294,97.299,97.29,97.299,14400000.0
2007-07-23 15:22:00,97.297,97.321,97.297,97.321,14400000.0
2007-07-23 15:23:00,97.324,97.332,97.317,97.317,48000000.0
2007-07-23 15:24:00,97.317,97.324,97.317,97.317,25000000.0
2007-07-23 15:25:00,97.316,97.32,97.299,97.299,27200000.0
2007-07-23 15:26:00,97.293,97.298,97.292,97.295,40000000.0
2007-07-23 15:27:00,97.311,97.318,97.311,97.311,28200000.0
2007-07-23 15:28:00,97.29,97.308,97.285,97.298,70400000.0
2007-07-23 15:29:00,97.314,97.314,97.215,97.3,46800000.0
2007-07-23 15:30:00,97.22,97.326,97.178,97.205,115200000.0
2007-07-23 15:31:00,97.301,97.312,97.301,97.31,60800000.0
2007-07-23 15:32:00,97.314,97.333,97.314,97.33,30400000.0
2007-07-23 15:33:00,97.307,97.313,97.302,97.313,29800000.0
2007-07-23 15:34:00,97.323,97.339,97.323,97.33,21800000.0
2007-07-23 15:35:00,97.333,97.34,97.314,97.314,34000000.0
2007-07-23 15:36:00,97.304,97.305,97.3,97.302,32400000.0
2007-07-23 15:37:00,97.323,97.347,97.323,97.343,30800000.0
2007-07-23 15:38:00,97.339,97.339,97.278,97.278,59600000.0
2007-07-23 15:39:00,97.28,97.288,97.278,97.285,36800000.0
2007-07-23 15:40:00,97.273,97.293,97.271,97.29,35200000.0
2007-07-23 15:41:00,97.299,97.322,97.295,97.315,25600000.0
2007-07-23 15:42:00,97.317,97.322,97.312,97.322,43200000.0
2007-07-23 15:43:00,97.314,97.317,97.304,97.304,27200000.0
2007-07-23 15:44:00,97.306,97.306,97.29,97.29,27200000.0
2007-07-23 15:45:00,97.3,97.301,97.282,97.294,16000000.0
2007-07-23 15:46:00,97.291,97.3,97.291,97.3,14400000.0
2007-07-23 15:47:00,97.303,97.312,97.291,97.312,30400000.0
2007-07-23 15:48:00,97.321,97.328,97.319,97.328,27600000.0
2007-07-23 15:49:00,97.32,97.32,97.307,97.317,11200000.0
2007-07-23 15:50:00,97.319,97.319,97.304,97.304,11200000.0
2007-07-23 15:51:00,97.309,97.313,97.307,97.313,13200000.0
2007-07-23 15:52:00,97.31,97.316,97.305,97.305,20800000.0
2007-07-23 15:53:00,97.305,97.305,97.287,97.293,24000000.0
2007-07-23 15:54:00,97.299,97.3,97.289,97.295,28800000.0
2007-07-23 15:55:00,97.283,97.298,97.269,97.269,24000000.0
2007-07-23 15:56:00,97.25,97.25,97.229,97.229,51200000.0
2007-07-23 15:57:00,97.218,97.218,97.199,97.199,12800000.0
2007-07-23 15:58:00,97.203,97.207,97.199,97.206,18600000.0
2007-07-23 15:59:00,97.211,97.224,97.21,97.224,36800000.0
2007-07-23 16:00:00,97.226,97.244,97.226,97.241,51600000.0
2007-07-23 16:01:00,97.245,97.245,97.241,97.241,41600000.0
2007-07-23 16:02:00,97.247,97.253,97.24,97.242,22800000.0
2007-07-23 16:03:00,97.241,97.247,97.239,97.244,64400000.0
2007-07-23 16:04:00,97.233,97.234,97.224,97.234,44200000.0
2007-07-23 16:05:00,97.237,97.239,97.223,97.231,48000000.0
2007-07-23 16:06:00,97.217,97.217,97.208,97.208,35200000.0
2007-07-23 16:07:00,97.223,97.23,97.217,97.229,32000000.0
2007-07-23 16:08:00,97.229,97.229,97.192,97.192,43600000.0
2007-07-23 16:09:00,97.18,97.202,97.171,97.198,44800000.0
2007-07-23 16:10:00,97.189,97.206,97.189,97.206,40400000.0
2007-07-23 16:11:00,97.199,97.203,97.198,97.202,14400000.0
2007-07-23 16:12:00,97.208,97.221,97.208,97.221,55800000.0
2007-07-23 16:13:00,97.214,97.214,97.2,97.2,11200000.0
2007-07-23 16:14:00,97.201,97.221,97.201,97.219,49600000.0
2007-07-23 16:15:00,97.227,97.24,97.227,97.24,59200000.0
2007-07-23 16:16:00,97.245,97.254,97.236,97.236,17600000.0
2007-07-23 16:17:00,97.231,97.236,97.229,97.231,38400000.0
2007-07-23 16:18:00,97.24,97.254,97.24,97.24,38400000.0
2007-07-23 16:19:00,97.25,97.256,97.243,97.244,22400000.0
2007-07-23 16:20:00,97.229,97.248,97.229,97.245,11200000.0
2007-07-23 16:21:00,97.248,97.258,97.247,97.247,27200000.0
2007-07-23 16:22:00,97.24,97.255,97.24,97.255,41600000.0
2007-07-23 16:23:00,97.26,97.266,97.254,97.254,43200000.0
2007-07-23 16:24:00,97.253,97.253,97.241,97.244,17600000.0
2007-07-23 16:25:00,97.254,97.271,97.254,97.271,33600000.0
2007-07-23 16:26:00,97.268,97.268,97.254,97.26,17600000.0
2007-07-23 16:27:00,97.255,97.259,97.252,97.257,35200000.0
2007-07-23 16:28:00,97.251,97.251,97.219,97.221,27200000.0
2007-07-23 16:29:00,97.22,97.233,97.22,97.233,10600000.0
2007-07-23 16:30:00,97.259,97.261,97.242,97.261,11200000.0
2007-07-23 16:31:00,97.255,97.255,97.241,97.241,41600000.0
2007-07-23 16:32:00,97.244,97.258,97.244,97.254,12800000.0
2007-07-23 16:33:00,97.244,97.268,97.244,97.261,27200000.0
2007-07-23 16:34:00,97.271,97.282,97.267,97.267,35600000.0
2007-07-23 16:35:00,97.267,97.267,97.24,97.24,52800000.0
2007-07-23 16:36:00,97.236,97.245,97.229,97.244,50600000.0
2007-07-23 16:37:00,97.259,97.264,97.247,97.251,41600000.0
2007-07-23 16:38:00,97.263,97.296,97.263,97.296,40000000.0
2007-07-23 16:39:00,97.293,97.302,97.291,97.292,35200000.0
2007-07-23 16:40:00,97.294,97.298,97.281,97.295,56000000.0
2007-07-23 16:41:00,97.298,97.298,97.271,97.271,73000000.0
2007-07-23 16:42:00,97.27,97.282,97.269,97.278,54400000.0
2007-07-23 16:43:00,97.287,97.297,97.283,97.29,17600000.0
2007-07-23 16:44:00,97.302,97.304,97.301,97.301,11200000.0
2007-07-23 16:45:00,97.304,97.316,97.304,97.315,57600000.0
2007-07-23 16:46:00,97.322,97.322,97.312,97.318,9600000.0
2007-07-23 16:47:00,97.316,97.34,97.313,97.34,69800000.0
2007-07-23 16:48:00,97.337,97.351,97.333,97.342,52200000.0
2007-07-23 16:49:00,97.337,97.349,97.335,97.338,37200000.0
2007-07-23 16:50:00,97.327,97.338,97.324,97.335,74600000.0
2007-07-23 16:51:00,97.35,97.358,97.35,97.358,32000000.0
2007-07-23 16:52:00,97.353,97.353,97.33,97.33,46400000.0
2007-07-23 16:53:00,97.331,97.357,97.331,97.357,30400000.0
2007-07-23 16:54:00,97.365,97.366,97.353,97.366,11200000.0
2007-07-23 16:55:00,97.366,97.367,97.356,97.365,27200000.0
2007-07-23 16:56:00,97.358,97.358,97.343,97.344,36800000.0
2007-07-23 16:57:00,97.341,97.362,97.341,97.362,19200000.0
2007-07-23 16:58:00,97.376,97.389,97.376,97.386,12800000.0
2007-07-23 16:59:00,97.393,97.439,97.387,97.439,51200000.0
2007-07-23 17:00:00,97.438,97.445,97.43,97.43,49600000.0
2007-07-23 17:01:00,97.432,97.433,97.412,97.412,39400000.0
2007-07-23 17:02:00,97.4,97.403,97.389,97.401,33600000.0
2007-07-23 17:03:00,97.396,97.396,97.381,97.393,44800000.0
2007-07-23 17:04:00,97.405,97.407,97.38,97.392,41000000.0
2007-07-23 17:05:00,97.398,97.398,97.387,97.39,54400000.0
2007-07-23 17:06:00,97.395,97.405,97.394,97.398,59200000.0
2007-07-23 17:07:00,97.39,97.397,97.38,97.397,35200000.0
2007-07-23 17:08:00,97.384,97.39,97.382,97.382,68800000.0
2007-07-23 17:09:00,97.388,97.408,97.388,97.397,58600000.0
2007-07-23 17:10:00,97.385,97.404,97.385,97.397,25600000.0
2007-07-23 17:11:00,97.39,97.391,97.377,97.387,38400000.0
2007-07-23 17:12:00,97.393,97.4,97.389,97.4,25600000.0
2007-07-23 17:13:00,97.399,97.399,97.39,97.396,28800000.0
2007-07-23 17:14:00,97.405,97.414,97.405,97.411,22400000.0
2007-07-23 17:15:00,97.409,97.414,97.401,97.414,18600000.0
2007-07-23 17:16:00,97.417,97.419,97.403,97.416,17600000.0
2007-07-23 17:17:00,97.419,97.419,97.403,97.403,38400000.0
2007-07-23 17:18:00,97.411,97.431,97.409,97.431,57400000.0
2007-07-23 17:19:00,97.429,97.434,97.429,97.43,24000000.0
2007-07-23 17:20:00,97.426,97.441,97.423,97.441,16000000.0
2007-07-23 17:21:00,97.466,97.47,97.46,97.47,28200000.0
2007-07-23 17:22:00,97.48,97.488,97.48,97.487,19200000.0
2007-07-23 17:23:00,97.466,97.475,97.466,97.475,11200000.0
2007-07-23 17:24:00,97.476,97.476,97.462,97.47,12800000.0
2007-07-23 17:25:00,97.47,97.47,97.458,97.461,17600000.0
2007-07-23 17:26:00,97.449,97.457,97.446,97.451,34000000.0
2007-07-23 17:27:00,97.454,97.46,97.45,97.454,46400000.0
2007-07-23 17:28:00,97.443,97.455,97.443,97.452,32800000.0
2007-07-23 17:29:00,97.467,97.471,97.459,97.459,27200000.0
2007-07-23 17:30:00,97.46,97.468,97.457,97.461,17600000.0
2007-07-23 17:31:00,97.472,97.472,97.454,97.462,88000000.0
2007-07-23 17:32:00,97.456,97.472,97.456,97.465,52800000.0
2007-07-23 17:33:00,97.46,97.46,97.449,97.455,36800000.0
2007-07-23 17:34:00,97.461,97.462,97.452,97.454,64000000.0
2007-07-23 17:35:00,97.464,97.472,97.448,97.448,43200000.0
2007-07-23 17:36:00,97.448,97.456,97.448,97.451,33600000.0
2007-07-23 17:37:00,97.47,97.472,97.464,97.464,15800000.0
2007-07-23 17:38:00,97.461,97.463,97.451,97.456,35200000.0
2007-07-23 17:39:00,97.447,97.447,97.44,97.444,16000000.0
2007-07-23 17:40:00,97.425,97.442,97.422,97.422,75200000.0
2007-07-23 17:41:00,97.44,97.443,97.429,97.429,12800000.0
2007-07-23 17:42:00,97.437,97.44,97.429,97.429,12800000.0
2007-07-23 17:43:00,97.438,97.445,97.435,97.443,17600000.0
2007-07-23 17:44:00,97.447,97.458,97.44,97.458,30400000.0
2007-07-23 17:45:00,97.46,97.46,97.453,97.453,30400000.0
2007-07-23 17:46:00,97.455,97.461,97.451,97.456,41600000.0
2007-07-23 17:47:00,97.464,97.479,97.464,97.473,57600000.0
2007-07-23 17:48:00,97.465,97.47,97.458,97.47,57600000.0
2007-07-23 17:49:00,97.469,97.469,97.452,97.453,46200000.0
2007-07-23 17:50:00,97.445,97.445,97.428,97.441,12800000.0
2007-07-23 17:51:00,97.441,97.449,97.44,97.449,49000000.0
2007-07-23 17:52:00,97.462,97.469,97.459,97.469,43200000.0
2007-07-23 17:53:00,97.485,97.489,97.482,97.485,33600000.0
2007-07-23 17:54:00,97.486,97.493,97.484,97.486,37200000.0
2007-07-23 17:55:00,97.48,97.48,97.469,97.474,40000000.0
2007-07-23 17:56:00,97.467,97.467,97.458,97.467,45200000.0
2007-07-23 17:57:00,97.455,97.455,97.441,97.442,36800000.0
2007-07-23 17:58:00,97.443,97.444,97.429,97.444,17600000.0
2007-07-23 17:59:00,97.438,97.465,97.438,97.455,62400000.0
2007-07-23 18:00:00,97.453,97.461,97.452,97.454,51600000.0
2007-07-23 18:01:00,97.455,97.466,97.455,97.456,31400000.0
2007-07-23 18:02:00,97.473,97.473,97.439,97.439,24000000.0
2007-07-23 18:03:00,97.46,97.469,97.458,97.469,36200000.0
2007-07-23 18:04:00,97.462,97.473,97.462,97.47,33000000.0
2007-07-23 18:05:00,97.464,97.476,97.464,97.47,12800000.0
2007-07-23 18:06:00,97.472,97.48,97.466,97.48,30400000.0
2007-07-23 18:07:00,97.476,97.481,97.465,97.48,11200000.0
2007-07-23 18:08:00,97.48,97.494,97.479,97.494,84800000.0
2007-07-23 18:09:00,97.513,97.527,97.513,97.527,33600000.0
2007-07-23 18:10:00,97.537,97.537,97.517,97.52,16000000.0
2007-07-23 18:11:00,97.533,97.533,97.498,97.511,12800000.0
2007-07-23 18:12:00,97.502,97.507,97.5,97.507,12800000.0
2007-07-23 18:13:00,97.505,97.521,97.505,97.519,27200000.0
2007-07-23 18:14:00,97.543,97.547,97.534,97.534,19600000.0
2007-07-23 18:15:00,97.555,97.567,97.553,97.567,30800000.0
2007-07-23 18:16:00,97.553,97.572,97.551,97.572,56000000.0
2007-07-23 18:17:00,97.582,97.589,97.573,97.587,43200000.0
2007-07-23 18:18:00,97.591,97.591,97.558,97.56,29800000.0
2007-07-23 18:19:00,97.577,97.577,97.55,97.55,46200000.0
2007-07-23 18:20:00,97.549,97.571,97.549,97.57,43200000.0
2007-07-23 18:21:00,97.56,97.56,97.548,97.56,12800000.0
2007-07-23 18:22:00,97.553,97.561,97.552,97.559,33600000.0
2007-07-23 18:23:00,97.551,97.551,97.535,97.538,46800000.0
2007-07-23 18:24:00,97.521,97.542,97.518,97.518,52200000.0
2007-07-23 18:25:00,97.534,97.536,97.52,97.529,33600000.0
2007-07-23 18:26:00,97.527,97.536,97.527,97.534,30400000.0
2007-07-23 18:27:00,97.539,97.548,97.539,97.548,34000000.0
2007-07-23 18:28:00,97.54,97.542,97.522,97.522,12200000.0
2007-07-23 18:29:00,97.538,97.557,97.538,97.541,25600000.0
2007-07-23 18:30:00,97.533,97.557,97.532,97.557,36800000.0
2007-07-23 18:31:00,97.561,97.579,97.551,97.579,11200000.0
2007-07-23 18:32:00,97.557,97.562,97.553,97.56,70400000.0
2007-07-23 18:33:00,97.559,97.58,97.559,97.566,32000000.0
2007-07-23 18:34:00,97.564,97.581,97.564,97.581,19200000.0
2007-07-23 18:35:00,97.562,97.564,97.545,97.545,43200000.0
2007-07-23 18:36:00,97.547,97.547,97.535,97.542,68800000.0
2007-07-23 18:37:00,97.53,97.542,97.525,97.54,36800000.0
2007-07-23 18:38:00,97.534,97.547,97.534,97.547,49600000.0
2007-07-23 18:39:00,97.551,97.551,97.539,97.543,76200000.0
2007-07-23 18:40:00,97.538,97.547,97.535,97.547,65600000.0
2007-07-23 18:41:00,97.561,97.561,97.536,97.551,71400000.0
2007-07-23 18:42:00,97.557,97.557,97.544,97.547,78200000.0
2007-07-23 18:43:00,97.56,97.574,97.56,97.562,49600000.0
2007-07-23 18:44:00,97.557,97.576,97.557,97.574,30400000.0
2007-07-23 18:45:00,97.585,97.585,97.567,97.574,12800000.0
2007-07-23 18:46:00,97.589,97.589,97.572,97.576,12800000.0
2007-07-23 18:47:00,97.58,97.584,97.564,97.564,13800000.0
2007-07-23 18:48:00,97.568,97.583,97.568,97.583,28800000.0
2007-07-23 18:49:00,97.589,97.589,97.579,97.588,24000000.0
2007-07-23 18:50:00,97.609,97.616,97.594,97.596,46400000.0
2007-07-23 18:51:00,97.602,97.602,97.592,97.595,12800000.0
2007-07-23 18:52:00,97.59,97.598,97.59,97.597,19200000.0
2007-07-23 18:53:00,97.592,97.6,97.588,97.595,30400000.0
2007-07-23 18:54:00,97.602,97.609,97.597,97.604,18600000.0
2007-07-23 18:55:00,97.601,97.603,97.588,97.594,22400000.0
2007-07-23 18:56:00,97.578,97.578,97.565,97.568,16000000.0
2007-07-23 18:57:00,97.568,97.568,97.546,97.551,19200000.0
2007-07-23 18:58:00,97.548,97.551,97.538,97.551,32000000.0
2007-07-23 18:59:00,97.545,97.587,97.545,97.587,32000000.0
2007-07-23 19:00:00,97.569,97.581,97.556,97.556,13800000.0
2007-07-23 19:01:00,97.526,97.535,97.523,97.535,10600000.0
2007-07-23 19:02:00,97.533,97.539,97.527,97.528,43200000.0
2007-07-23 19:03:00,97.539,97.543,97.538,97.543,14400000.0
2007-07-23 19:04:00,97.551,97.553,97.544,97.547,17600000.0
2007-07-23 19:05:00,97.554,97.555,97.54,97.546,9600000.0
2007-07-23 19:06:00,97.546,97.559,97.542,97.559,54800000.0
2007-07-23 19:07:00,97.564,97.571,97.563,97.571,35200000.0
2007-07-23 19:08:00,97.586,97.586,97.569,97.569,21800000.0
2007-07-23 19:09:00,97.556,97.566,97.549,97.549,12800000.0
2007-07-23 19:10:00,97.54,97.542,97.536,97.538,17600000.0
2007-07-23 19:11:00,97.532,97.532,97.515,97.522,11200000.0
2007-07-23 19:12:00,97.513,97.517,97.511,97.513,24000000.0
2007-07-23 19:13:00,97.515,97.521,97.512,97.521,12800000.0
2007-07-23 19:14:00,97.519,97.537,97.519,97.537,13600000.0
2007-07-23 19:15:00,97.531,97.537,97.524,97.524,16000000.0
2007-07-23 19:16:00,97.544,97.557,97.536,97.547,12800000.0
2007-07-23 19:17:00,97.546,97.568,97.546,97.561,14400000.0
2007-07-23 19:18:00,97.55,97.559,97.55,97.557,31400000.0
2007-07-23 19:19:00,97.576,97.578,97.571,97.573,10600000.0
2007-07-23 19:20:00,97.569,97.574,97.548,97.561,14400000.0
2007-07-23 19:21:00,97.554,97.558,97.549,97.555,17600000.0
2007-07-23 19:22:00,97.56,97.584,97.56,97.584,14400000.0
2007-07-23 19:23:00,97.586,97.586,97.571,97.579,16000000.0
2007-07-23 19:24:00,97.577,97.587,97.575,97.587,48000000.0
2007-07-23 19:25:00,97.598,97.605,97.598,97.603,12800000.0
2007-07-23 19:26:00,97.593,97.593,97.575,97.575,41600000.0
2007-07-23 19:27:00,97.552,97.566,97.552,97.566,14400000.0
2007-07-23 19:28:00,97.568,97.572,97.556,97.572,12800000.0
2007-07-23 19:29:00,97.578,97.584,97.575,97.575,12800000.0
2007-07-23 19:30:00,97.592,97.592,97.582,97.583,11200000.0
2007-07-23 19:31:00,97.591,97.591,97.584,97.587,13200000.0
2007-07-23 19:32:00,97.594,97.594,97.567,97.578,11200000.0
2007-07-23 19:33:00,97.576,97.583,97.573,97.583,12800000.0
2007-07-23 19:34:00,97.572,97.588,97.572,97.582,12800000.0
2007-07-23 19:35:00,97.561,97.578,97.554,97.562,17600000.0
2007-07-23 19:36:00,97.583,97.583,97.572,97.575,16000000.0
2007-07-23 19:37:00,97.57,97.588,97.57,97.588,11200000.0
2007-07-23 19:38:00,97.595,97.606,97.595,97.606,11200000.0
2007-07-23 19:39:00,97.596,97.62,97.596,97.62,12800000.0
2007-07-23 19:40:00,97.594,97.594,97.588,97.59,11200000.0
2007-07-23 19:41:00,97.584,97.584,97.577,97.581,11200000.0
2007-07-23 19:42:00,97.565,97.577,97.565,97.577,11200000.0
2007-07-23 19:43:00,97.582,97.591,97.58,97.58,11200000.0
2007-07-23 19:44:00,97.584,97.584,97.563,97.572,11200000.0
2007-07-23 19:45:00,97.603,97.603,97.56,97.575,16000000.0
2007-07-23 19:46:00,97.571,97.582,97.571,97.582,8000000.0
2007-07-23 19:47:00,97.606,97.606,97.593,97.601,17600000.0
2007-07-23 19:48:00,97.583,97.585,97.572,97.58,13200000.0
2007-07-23 19:49:00,97.609,97.612,97.602,97.602,30400000.0
2007-07-23 19:50:00,97.582,97.585,97.579,97.581,12800000.0
2007-07-23 19:51:00,97.581,97.584,97.577,97.581,12800000.0
2007-07-23 19:52:00,97.567,97.576,97.557,97.561,15400000.0
2007-07-23 19:53:00,97.56,97.584,97.56,97.568,12800000.0
2007-07-23 19:54:00,97.558,97.573,97.558,97.573,12200000.0
2007-07-23 19:55:00,97.576,97.576,97.556,97.556,11200000.0
2007-07-23 19:56:00,97.547,97.55,97.533,97.548,16000000.0
2007-07-23 19:57:00,97.553,97.553,97.543,97.543,12800000.0
2007-07-23 19:58:00,97.539,97.554,97.539,97.553,11200000.0
2007-07-23 19:59:00,97.543,97.543,97.529,97.534,12800000.0
2007-07-23 20:00:00,97.54,97.54,97.528,97.531,17600000.0
2007-07-23 20:01:00,97.529,97.533,97.527,97.533,13200000.0
2007-07-23 20:02:00,97.524,97.538,97.524,97.538,17600000.0
2007-07-23 20:03:00,97.539,97.539,97.526,97.526,16000000.0
2007-07-23 20:04:00,97.516,97.527,97.516,97.527,30400000.0
2007-07-23 20:05:00,97.537,97.537,97.522,97.528,12800000.0
2007-07-23 20:06:00,97.535,97.537,97.532,97.533,11200000.0
2007-07-23 20:07:00,97.533,97.533,97.523,97.527,17600000.0
2007-07-23 20:08:00,97.534,97.551,97.53,97.531,38400000.0
2007-07-23 20:09:00,97.534,97.534,97.518,97.518,11200000.0
2007-07-23 20:10:00,97.505,97.528,97.486,97.514,14400000.0
2007-07-23 20:11:00,97.518,97.521,97.509,97.514,11200000.0
2007-07-23 20:12:00,97.537,97.557,97.537,97.556,11200000.0
2007-07-23 20:13:00,97.553,97.553,97.536,97.536,11200000.0
2007-07-23 20:14:00,97.535,97.535,97.47,97.535,14400000.0
2007-07-23 20:15:00,97.537,97.545,97.524,97.545,17600000.0
2007-07-23 20:16:00,97.539,97.545,97.528,97.545,28800000.0
2007-07-23 20:17:00,97.564,97.568,97.554,97.568,33600000.0
2007-07-23 20:18:00,97.53,97.583,97.523,97.583,11200000.0
2007-07-23 20:19:00,97.57,97.572,97.57,97.57,11200000.0
2007-07-23 20:20:00,97.533,97.565,97.533,97.564,19200000.0
2007-07-23 20:21:00,97.577,97.583,97.566,97.583,16000000.0
2007-07-23 20:22:00,97.596,97.622,97.596,97.622,14400000.0
2007-07-23 20:23:00,97.641,97.705,97.641,97.705,12800000.0
2007-07-23 20:24:00,97.713,97.713,97.67,97.67,16000000.0
2007-07-23 20:25:00,97.647,97.657,97.646,97.657,11200000.0
2007-07-23 20:26:00,97.657,97.678,97.654,97.654,16000000.0
2007-07-23 20:27:00,97.663,97.663,97.65,97.65,6400000.0
2007-07-23 20:28:00,97.65,97.65,97.635,97.65,11200000.0
2007-07-23 20:29:00,97.645,97.651,97.639,97.643,12800000.0
2007-07-23 20:30:00,97.643,97.651,97.633,97.651,27200000.0
2007-07-23 20:31:00,97.643,97.644,97.638,97.638,11200000.0
2007-07-23 20:32:00,97.644,97.656,97.644,97.653,11200000.0
2007-07-23 20:33:00,97.653,97.654,97.642,97.65,12800000.0
2007-07-23 20:34:00,97.646,97.646,97.637,97.643,11200000.0
2007-07-23 20:35:00,97.643,97.653,97.63,97.646,11200000.0
2007-07-23 20:36:00,97.651,97.665,97.645,97.649,16000000.0
2007-07-23 20:37:00,97.646,97.653,97.638,97.653,8000000.0
2007-07-23 20:38:00,97.645,97.659,97.645,97.653,12800000.0
2007-07-23 20:39:00,97.654,97.655,97.648,97.648,14400000.0
2007-07-23 20:40:00,97.643,97.643,97.619,97.624,11200000.0
2007-07-23 20:41:00,97.624,97.628,97.61,97.61,14400000.0
2007-07-23 20:42:00,97.62,97.627,97.616,97.618,11200000.0
2007-07-23 20:43:00,97.63,97.63,97.619,97.619,14400000.0
2007-07-23 20:44:00,97.607,97.642,97.607,97.642,12800000.0
2007-07-23 20:45:00,97.643,97.643,97.63,97.632,12800000.0
2007-07-23 20:46:00,97.639,97.659,97.639,97.649,14400000.0
2007-07-23 20:47:00,97.66,97.676,97.653,97.665,12800000.0
2007-07-23 20:48:00,97.689,97.69,97.664,97.664,17600000.0
2007-07-23 20:49:00,97.653,97.656,97.651,97.652,11200000.0
2007-07-23 20:50:00,97.672,97.697,97.671,97.697,14400000.0
2007-07-23 20:51:00,97.697,97.697,97.684,97.687,28800000.0
2007-07-23 20:52:00,97.688,97.699,97.687,97.695,11200000.0
2007-07-23 20:53:00,97.713,97.717,97.7,97.7,16000000.0
2007-07-23 20:54:00,97.689,97.689,97.662,97.662,11200000.0
2007-07-23 20:55:00,97.662,97.662,97.644,97.65,11200000.0
2007-07-23 20:56:00,97.652,97.659,97.647,97.658,11200000.0
2007-07-23 20:57:00,97.659,97.662,97.649,97.65,12800000.0
2007-07-23 20:58:00,97.638,97.655,97.638,97.649,16400000.0
2007-07-23 20:59:00,97.659,97.663,97.659,97.662,11200000.0
2007-07-23 21:00:00,97.664,97.664,97.652,97.656,17600000.0
2007-07-23 21:01:00,97.646,97.655,97.641,97.651,11200000.0
2007-07-23 21:02:00,97.65,97.65,97.641,97.641,16000000.0
2007-07-23 21:03:00,97.642,97.642,97.627,97.627,11200000.0
2007-07-23 21:04:00,97.623,97.623,97.612,97.622,16000000.0
2007-07-23 21:05:00,97.619,97.632,97.612,97.628,12200000.0
2007-07-23 21:06:00,97.635,97.635,97.625,97.627,11200000.0
2007-07-23 21:07:00,97.636,97.636,97.618,97.627,14400000.0
2007-07-23 21:08:00,97.617,97.617,97.607,97.608,16000000.0
2007-07-23 21:09:00,97.602,97.602,97.58,97.6,14400000.0
2007-07-23 21:10:00,97.603,97.639,97.603,97.639,12800000.0
2007-07-23 21:11:00,97.645,97.645,97.63,97.637,12800000.0
2007-07-23 21:12:00,97.633,97.637,97.631,97.637,12800000.0
2007-07-23 21:13:00,97.636,97.643,97.613,97.636,16000000.0
2007-07-23 21:14:00,97.634,97.634,97.621,97.625,12800000.0
2007-07-23 21:15:00,97.615,97.619,97.613,97.613,8000000.0
2007-07-23 21:16:00,97.622,97.624,97.619,97.623,19200000.0
2007-07-23 21:17:00,97.623,97.623,97.611,97.62,14800000.0
2007-07-23 21:18:00,97.624,97.624,97.533,97.619,12800000.0
2007-07-23 21:19:00,97.604,97.611,97.604,97.608,9600000.0
2007-07-23 21:20:00,97.599,97.627,97.599,97.627,14400000.0
2007-07-23 21:21:00,97.634,97.635,97.628,97.628,11200000.0
2007-07-23 21:22:00,97.599,97.633,97.599,97.626,12800000.0
2007-07-23 21:23:00,97.641,97.641,97.63,97.635,11200000.0
2007-07-23 21:24:00,97.635,97.647,97.635,97.637,10600000.0
2007-07-23 21:25:00,97.643,97.644,97.63,97.635,12800000.0
2007-07-23 21:26:00,97.635,97.636,97.629,97.636,11200000.0
2007-07-23 21:27:00,97.632,97.634,97.629,97.634,18000000.0
2007-07-23 21:28:00,97.638,97.648,97.63,97.635,11200000.0
2007-07-23 21:29:00,97.642,97.651,97.64,97.647,11200000.0
2007-07-23 21:30:00,97.648,97.648,97.637,97.64,12800000.0
2007-07-23 21:31:00,97.639,97.646,97.635,97.642,16000000.0
2007-07-23 21:32:00,97.651,97.651,97.638,97.641,14400000.0
2007-07-23 21:34:00,97.637,97.649,97.637,97.645,17600000.0
2007-07-23 21:35:00,97.652,97.652,97.644,97.645,12800000.0
2007-07-23 21:36:00,97.649,97.664,97.641,97.664,11200000.0
2007-07-23 21:37:00,97.651,97.664,97.645,97.645,16000000.0
2007-07-23 21:38:00,97.658,97.691,97.581,97.581,12800000.0
2007-07-23 21:39:00,97.639,97.673,97.638,97.673,12800000.0
2007-07-23 21:40:00,97.658,97.658,97.641,97.65,11200000.0
2007-07-23 21:41:00,97.659,97.67,97.657,97.657,12800000.0
2007-07-23 21:42:00,97.676,97.676,97.645,97.658,13800000.0
2007-07-23 21:43:00,97.665,97.665,97.634,97.644,14400000.0
2007-07-23 21:44:00,97.65,97.656,97.645,97.656,12200000.0
2007-07-23 21:45:00,97.652,97.652,97.64,97.644,17600000.0
2007-07-23 21:46:00,97.637,97.637,97.62,97.626,14400000.0
2007-07-23 21:47:00,97.63,97.647,97.63,97.647,11200000.0
2007-07-23 21:48:00,97.608,97.608,97.573,97.586,16000000.0
2007-07-23 21:49:00,97.591,97.601,97.583,97.583,11200000.0
2007-07-23 21:50:00,97.577,97.581,97.567,97.569,13200000.0
2007-07-23 21:51:00,97.574,97.577,97.565,97.571,17600000.0
2007-07-23 21:52:00,97.569,97.572,97.564,97.572,11200000.0
2007-07-23 21:53:00,97.584,97.592,97.584,97.591,11200000.0
2007-07-23 21:54:00,97.583,97.583,97.57,97.574,11200000.0
2007-07-23 21:55:00,97.566,97.566,97.547,97.563,12800000.0
2007-07-23 21:56:00,97.571,97.575,97.541,97.575,12800000.0
2007-07-23 21:57:00,97.577,97.583,97.571,97.583,17600000.0
2007-07-23 21:58:00,97.573,97.576,97.546,97.576,17600000.0
2007-07-23 21:59:00,97.587,97.599,97.587,97.587,12800000.0
2007-07-23 22:00:00,97.598,97.619,97.593,97.597,17600000.0
2007-07-23 22:01:00,97.586,97.607,97.583,97.607,11200000.0
2007-07-23 22:02:00,97.599,97.616,97.599,97.614,16000000.0
2007-07-23 22:03:00,97.603,97.603,97.599,97.602,17600000.0
2007-07-23 22:04:00,97.607,97.623,97.607,97.623,15400000.0
2007-07-23 22:05:00,97.608,97.608,97.594,97.594,11200000.0
2007-07-23 22:06:00,97.589,97.611,97.589,97.611,12800000.0
2007-07-23 22:07:00,97.591,97.592,97.586,97.592,16000000.0
2007-07-23 22:08:00,97.582,97.598,97.577,97.598,16000000.0
2007-07-23 22:09:00,97.592,97.596,97.58,97.595,12200000.0
2007-07-23 22:10:00,97.605,97.606,97.597,97.597,12800000.0
2007-07-23 22:11:00,97.608,97.611,97.598,97.604,11200000.0
2007-07-23 22:12:00,97.614,97.614,97.6,97.6,12200000.0
2007-07-23 22:13:00,97.598,97.621,97.598,97.621,12800000.0
2007-07-23 22:14:00,97.623,97.623,97.604,97.615,12800000.0
2007-07-23 22:15:00,97.595,97.595,97.585,97.585,14400000.0
2007-07-23 22:16:00,97.589,97.637,97.589,97.633,12200000.0
2007-07-23 22:17:00,97.631,97.64,97.574,97.64,16000000.0
2007-07-23 22:18:00,97.617,97.617,97.597,97.599,16000000.0
2007-07-23 22:19:00,97.601,97.604,97.576,97.576,9600000.0
2007-07-23 22:20:00,97.553,97.568,97.552,97.563,12800000.0
2007-07-23 22:21:00,97.563,97.583,97.562,97.583,11200000.0
2007-07-23 22:22:00,97.584,97.584,97.561,97.561,12800000.0
2007-07-23 22:23:00,97.552,97.562,97.551,97.562,12800000.0
2007-07-23 22:24:00,97.544,97.544,97.522,97.522,11600000.0
2007-07-23 22:25:00,97.511,97.511,97.477,97.478,9600000.0
2007-07-23 22:26:00,97.503,97.505,97.502,97.505,8000000.0
2007-07-23 22:27:00,97.519,97.529,97.519,97.52,12800000.0
2007-07-23 22:28:00,97.535,97.545,97.53,97.53,14400000.0
2007-07-23 22:29:00,97.514,97.522,97.486,97.49,16000000.0
2007-07-23 22:30:00,97.495,97.496,97.487,97.491,17600000.0
2007-07-23 22:31:00,97.466,97.468,97.46,97.461,12800000.0
2007-07-23 22:32:00,97.464,97.466,97.405,97.462,11200000.0
2007-07-23 22:33:00,97.452,97.452,97.44,97.449,11600000.0
2007-07-23 22:34:00,97.456,97.474,97.456,97.472,12800000.0
2007-07-23 22:35:00,97.469,97.472,97.448,97.449,12800000.0
2007-07-23 22:36:00,97.455,97.47,97.449,97.459,17600000.0
2007-07-23 22:37:00,97.431,97.431,97.381,97.381,26000000.0
2007-07-23 22:38:00,97.419,97.436,97.417,97.436,17600000.0
2007-07-23 22:39:00,97.42,97.423,97.408,97.408,12800000.0
2007-07-23 22:40:00,97.402,97.413,97.402,97.41,11200000.0
2007-07-23 22:41:00,97.397,97.402,97.392,97.402,11200000.0
2007-07-23 22:42:00,97.407,97.43,97.407,97.425,17600000.0
2007-07-23 22:43:00,97.444,97.444,97.419,97.421,16000000.0
2007-07-23 22:44:00,97.42,97.435,97.415,97.435,12800000.0
2007-07-23 22:45:00,97.419,97.429,97.393,97.393,15400000.0
2007-07-23 22:46:00,97.414,97.414,97.399,97.408,11200000.0
2007-07-23 22:47:00,97.407,97.439,97.386,97.386,17600000.0
2007-07-23 22:48:00,97.405,97.438,97.405,97.435,9600000.0
2007-07-23 22:49:00,97.413,97.417,97.408,97.417,12800000.0
2007-07-23 22:50:00,97.422,97.439,97.42,97.434,11200000.0
2007-07-23 22:51:00,97.45,97.494,97.45,97.494,11200000.0
2007-07-23 22:52:00,97.495,97.505,97.49,97.496,11200000.0
2007-07-23 22:53:00,97.487,97.497,97.487,97.497,11200000.0
2007-07-23 22:54:00,97.506,97.517,97.506,97.512,12800000.0
2007-07-23 22:55:00,97.5,97.506,97.497,97.502,12800000.0
2007-07-23 22:56:00,97.494,97.495,97.489,97.491,17600000.0
2007-07-23 22:57:00,97.489,97.508,97.489,97.505,17600000.0
2007-07-23 22:58:00,97.505,97.507,97.456,97.456,13800000.0
2007-07-23 22:59:00,97.468,97.519,97.468,97.519,17600000.0
2007-07-23 23:00:00,97.512,97.512,97.464,97.468,17600000.0
2007-07-23 23:01:00,97.505,97.505,97.494,97.494,14400000.0
2007-07-23 23:02:00,97.48,97.486,97.466,97.469,17000000.0
2007-07-23 23:03:00,97.483,97.487,97.475,97.48,16000000.0
2007-07-23 23:04:00,97.49,97.501,97.482,97.501,10600000.0
2007-07-23 23:05:00,97.497,97.512,97.496,97.496,33600000.0
2007-07-23 23:06:00,97.502,97.507,97.502,97.507,12800000.0
2007-07-23 23:07:00,97.5,97.502,97.495,97.495,13200000.0
2007-07-23 23:08:00,97.496,97.496,97.488,97.491,16000000.0
2007-07-23 23:09:00,97.501,97.505,97.495,97.499,17600000.0
2007-07-23 23:10:00,97.511,97.517,97.51,97.513,12800000.0
2007-07-23 23:11:00,97.515,97.515,97.51,97.513,11200000.0
2007-07-23 23:12:00,97.526,97.527,97.518,97.521,16000000.0
2007-07-23 23:13:00,97.455,97.494,97.455,97.494,12800000.0
2007-07-23 23:14:00,97.521,97.541,97.517,97.525,11200000.0
2007-07-23 23:15:00,97.513,97.514,97.505,97.509,17600000.0
2007-07-23 23:16:00,97.509,97.523,97.509,97.52,12800000.0
2007-07-23 23:17:00,97.516,97.516,97.491,97.491,11200000.0
2007-07-23 23:18:00,97.488,97.496,97.473,97.496,11200000.0
2007-07-23 23:19:00,97.495,97.495,97.476,97.476,12800000.0
2007-07-23 23:20:00,97.481,97.494,97.475,97.494,14400000.0
2007-07-23 23:21:00,97.482,97.502,97.482,97.491,16400000.0
2007-07-23 23:22:00,97.486,97.487,97.477,97.477,12800000.0
2007-07-23 23:23:00,97.479,97.479,97.472,97.478,11600000.0
2007-07-23 23:24:00,97.473,97.476,97.469,97.476,11200000.0
2007-07-23 23:25:00,97.47,97.48,97.47,97.476,13800000.0
2007-07-23 23:26:00,97.475,97.475,97.466,97.47,12800000.0
2007-07-23 23:27:00,97.452,97.452,97.433,97.433,17600000.0
2007-07-23 23:28:00,97.42,97.426,97.414,97.416,12800000.0
2007-07-23 23:29:00,97.413,97.427,97.356,97.422,11200000.0
2007-07-23 23:30:00,97.445,97.445,97.431,97.441,14400000.0
2007-07-23 23:31:00,97.44,97.453,97.44,97.445,12800000.0
2007-07-23 23:32:00,97.445,97.457,97.445,97.45,17600000.0
2007-07-23 23:33:00,97.453,97.455,97.449,97.449,12800000.0
2007-07-23 23:34:00,97.451,97.469,97.45,97.466,16000000.0
2007-07-23 23:35:00,97.463,97.473,97.463,97.469,16000000.0
2007-07-23 23:36:00,97.485,97.494,97.477,97.491,12800000.0
2007-07-23 23:37:00,97.497,97.497,97.476,97.477,11600000.0
2007-07-23 23:38:00,97.463,97.475,97.463,97.473,11200000.0
2007-07-23 23:39:00,97.469,97.469,97.446,97.446,11200000.0
2007-07-23 23:40:00,97.452,97.462,97.446,97.455,35200000.0
2007-07-23 23:41:00,97.469,97.469,97.462,97.465,12800000.0
2007-07-23 23:42:00,97.467,97.467,97.454,97.458,17600000.0
2007-07-23 23:44:00,97.463,97.463,97.448,97.45,15800000.0
2007-07-23 23:45:00,97.439,97.442,97.426,97.441,11200000.0
2007-07-23 23:46:00,97.436,97.445,97.436,97.439,17600000.0
2007-07-23 23:47:00,97.436,97.44,97.432,97.436,12800000.0
2007-07-23 23:48:00,97.427,97.428,97.419,97.425,12200000.0
2007-07-23 23:49:00,97.425,97.436,97.424,97.424,16000000.0
2007-07-23 23:50:00,97.442,97.458,97.441,97.458,11200000.0
2007-07-23 23:51:00,97.461,97.467,97.452,97.467,12800000.0
2007-07-23 23:52:00,97.457,97.457,97.441,97.441,12800000.0
2007-07-23 23:53:00,97.443,97.443,97.42,97.432,9600000.0
2007-07-23 23:54:00,97.44,97.446,97.42,97.439,14400000.0
2007-07-23 23:55:00,97.438,97.454,97.436,97.454,14400000.0
2007-07-23 23:56:00,97.37,97.461,97.37,97.46,11200000.0
2007-07-23 23:57:00,97.478,97.478,97.47,97.47,16000000.0
2007-07-23 23:58:00,97.466,97.466,97.441,97.466,11200000.0
2007-07-23 23:59:00,97.48,97.48,97.444,97.46,14400000.0
2007-07-24 00:00:00,97.462,97.462,97.449,97.45,17600000.0
2007-07-24 00:01:00,97.458,97.478,97.458,97.478,12800000.0
2007-07-24 00:02:00,97.476,97.476,97.431,97.467,11200000.0
2007-07-24 00:03:00,97.475,97.477,97.466,97.466,11200000.0
2007-07-24 00:04:00,97.446,97.472,97.446,97.46,11200000.0
2007-07-24 00:05:00,97.461,97.474,97.447,97.473,11200000.0
2007-07-24 00:06:00,97.488,97.488,97.48,97.483,11200000.0
2007-07-24 00:07:00,97.468,97.468,97.455,97.455,8000000.0
2007-07-24 00:08:00,97.46,97.48,97.457,97.48,12800000.0
2007-07-24 00:09:00,97.495,97.497,97.481,97.49,11200000.0
2007-07-24 00:10:00,97.476,97.476,97.463,97.47,12800000.0
2007-07-24 00:11:00,97.479,97.479,97.468,97.47,12800000.0
2007-07-24 00:12:00,97.455,97.46,97.453,97.457,12800000.0
2007-07-24 00:13:00,97.464,97.465,97.46,97.465,11200000.0
2007-07-24 00:14:00,97.465,97.465,97.45,97.451,14400000.0
2007-07-24 00:15:00,97.488,97.488,97.463,97.475,13800000.0
2007-07-24 00:16:00,97.465,97.465,97.457,97.457,14400000.0
2007-07-24 00:17:00,97.479,97.479,97.464,97.474,8000000.0
2007-07-24 00:18:00,97.46,97.463,97.455,97.458,12800000.0
2007-07-24 00:19:00,97.471,97.483,97.471,97.478,12800000.0
2007-07-24 00:20:00,97.466,97.477,97.448,97.448,18000000.0
2007-07-24 00:21:00,97.493,97.493,97.485,97.492,12800000.0
2007-07-24 00:22:00,97.475,97.479,97.446,97.462,17600000.0
2007-07-24 00:23:00,97.477,97.477,97.463,97.463,12800000.0
2007-07-24 00:24:00,97.472,97.481,97.462,97.472,14400000.0
2007-07-24 00:25:00,97.473,97.475,97.466,97.466,11600000.0
2007-07-24 00:26:00,97.469,97.485,97.468,97.485,12800000.0
2007-07-24 00:27:00,97.474,97.497,97.47,97.497,11200000.0
2007-07-24 00:28:00,97.498,97.505,97.498,97.503,32000000.0
2007-07-24 00:29:00,97.527,97.527,97.521,97.523,9600000.0
2007-07-24 00:30:00,97.514,97.537,97.514,97.532,11200000.0
2007-07-24 00:31:00,97.543,97.553,97.541,97.553,12800000.0
2007-07-24 00:32:00,97.533,97.55,97.532,97.55,12800000.0
2007-07-24 00:33:00,97.55,97.55,97.543,97.549,12800000.0
2007-07-24 00:34:00,97.559,97.563,97.543,97.551,19200000.0
2007-07-24 00:35:00,97.552,97.561,97.55,97.55,12800000.0
2007-07-24 00:36:00,97.552,97.557,97.546,97.557,12800000.0
2007-07-24 00:37:00,97.551,97.556,97.538,97.556,12800000.0
2007-07-24 00:38:00,97.566,97.566,97.554,97.554,11200000.0
2007-07-24 00:39:00,97.546,97.548,97.529,97.53,17600000.0
2007-07-24 00:40:00,97.548,97.609,97.548,97.609,16000000.0
2007-07-24 00:41:00,97.626,97.628,97.611,97.613,16000000.0
2007-07-24 00:42:00,97.578,97.595,97.564,97.568,12800000.0
2007-07-24 00:43:00,97.563,97.575,97.552,97.552,16000000.0
2007-07-24 00:44:00,97.553,97.568,97.541,97.558,17600000.0
2007-07-24 00:45:00,97.576,97.595,97.576,97.589,12800000.0
2007-07-24 00:46:00,97.578,97.578,97.568,97.572,14400000.0
2007-07-24 00:47:00,97.586,97.604,97.586,97.604,12800000.0
2007-07-24 00:48:00,97.595,97.6,97.589,97.59,12800000.0
2007-07-24 00:49:00,97.625,97.633,97.62,97.62,11200000.0
2007-07-24 00:50:00,97.622,97.655,97.618,97.655,12800000.0
2007-07-24 00:51:00,97.666,97.673,97.655,97.66,11200000.0
2007-07-24 00:52:00,97.638,97.645,97.632,97.632,11200000.0
2007-07-24 00:53:00,97.642,97.648,97.606,97.606,10600000.0
2007-07-24 00:54:00,97.612,97.623,97.612,97.613,17600000.0
2007-07-24 00:55:00,97.605,97.613,97.6,97.6,12800000.0
2007-07-24 00:56:00,97.597,97.597,97.589,97.589,13200000.0
2007-07-24 00:57:00,97.596,97.596,97.577,97.579,12800000.0
2007-07-24 00:58:00,97.581,97.59,97.58,97.59,12800000.0
2007-07-24 00:59:00,97.528,97.58,97.528,97.547,11200000.0
2007-07-24 01:00:00,97.559,97.571,97.54,97.571,16000000.0
2007-07-24 01:01:00,97.583,97.59,97.569,97.588,14400000.0
2007-07-24 01:02:00,97.586,97.599,97.586,97.591,8000000.0
2007-07-24 01:03:00,97.572,97.584,97.566,97.566,11200000.0
2007-07-24 01:04:00,97.569,97.584,97.569,97.57,12800000.0
2007-07-24 01:05:00,97.569,97.569,97.545,97.568,11200000.0
2007-07-24 01:06:00,97.57,97.582,97.512,97.582,12800000.0
2007-07-24 01:07:00,97.585,97.607,97.585,97.605,12800000.0
2007-07-24 01:08:00,97.583,97.583,97.57,97.57,16000000.0
2007-07-24 01:09:00,97.583,97.583,97.575,97.578,17600000.0
2007-07-24 01:10:00,97.568,97.574,97.565,97.573,16000000.0
2007-07-24 01:11:00,97.57,97.57,97.561,97.564,11200000.0
2007-07-24 01:12:00,97.579,97.579,97.566,97.566,16400000.0
2007-07-24 01:13:00,97.567,97.572,97.559,97.572,8000000.0
2007-07-24 01:14:00,97.569,97.569,97.537,97.545,16000000.0
2007-07-24 01:15:00,97.539,97.545,97.533,97.544,12800000.0
2007-07-24 01:16:00,97.534,97.545,97.534,97.538,25600000.0
2007-07-24 01:17:00,97.515,97.522,97.491,97.522,11200000.0
2007-07-24 01:18:00,97.541,97.542,97.532,97.532,12800000.0
2007-07-24 01:19:00,97.521,97.521,97.465,97.49,16000000.0
2007-07-24 01:20:00,97.478,97.478,97.459,97.459,11200000.0
2007-07-24 01:21:00,97.462,97.493,97.457,97.493,12800000.0
2007-07-24 01:22:00,97.489,97.509,97.489,97.508,12800000.0
2007-07-24 01:23:00,97.541,97.541,97.528,97.536,11200000.0
2007-07-24 01:24:00,97.542,97.548,97.537,97.548,12800000.0
2007-07-24 01:25:00,97.553,97.553,97.537,97.55,12800000.0
2007-07-24 01:26:00,97.554,97.554,97.544,97.552,11200000.0
2007-07-24 01:27:00,97.559,97.585,97.559,97.585,12800000.0
2007-07-24 01:28:00,97.6,97.601,97.558,97.558,14400000.0
2007-07-24 01:29:00,97.589,97.594,97.575,97.587,17600000.0
2007-07-24 01:30:00,97.592,97.599,97.592,97.594,11200000.0
2007-07-24 01:31:00,97.598,97.598,97.592,97.595,10600000.0
2007-07-24 01:32:00,97.591,97.612,97.589,97.612,12800000.0
2007-07-24 01:33:00,97.597,97.61,97.587,97.61,14400000.0
2007-07-24 01:34:00,97.599,97.599,97.583,97.583,23400000.0
2007-07-24 01:35:00,97.6,97.603,97.59,97.598,14400000.0
2007-07-24 01:36:00,97.586,97.586,97.561,97.561,11200000.0
2007-07-24 01:37:00,97.544,97.544,97.519,97.532,14400000.0
2007-07-24 01:38:00,97.539,97.543,97.527,97.537,17600000.0
2007-07-24 01:39:00,97.545,97.547,97.539,97.547,14400000.0
2007-07-24 01:40:00,97.534,97.534,97.504,97.511,11200000.0
2007-07-24 01:41:00,97.502,97.513,97.502,97.513,9600000.0
2007-07-24 01:42:00,97.526,97.526,97.518,97.523,11200000.0
2007-07-24 01:43:00,97.521,97.533,97.52,97.531,11200000.0
2007-07-24 01:44:00,97.53,97.53,97.52,97.524,12800000.0
2007-07-24 01:45:00,97.52,97.52,97.507,97.515,16000000.0
2007-07-24 01:46:00,97.491,97.502,97.484,97.488,16000000.0
2007-07-24 01:47:00,97.515,97.519,97.507,97.507,14400000.0
2007-07-24 01:48:00,97.513,97.527,97.511,97.525,12800000.0
2007-07-24 01:49:00,97.531,97.531,97.497,97.497,16000000.0
2007-07-24 01:50:00,97.492,97.492,97.464,97.464,14400000.0
2007-07-24 01:51:00,97.443,97.462,97.443,97.462,11200000.0
2007-07-24 01:52:00,97.453,97.463,97.45,97.461,20800000.0
2007-07-24 01:53:00,97.454,97.463,97.447,97.447,14400000.0
2007-07-24 01:54:00,97.459,97.465,97.435,97.435,12800000.0
2007-07-24 01:55:00,97.437,97.437,97.421,97.424,12800000.0
2007-07-24 01:56:00,97.415,97.42,97.411,97.411,12800000.0
2007-07-24 01:57:00,97.425,97.425,97.417,97.419,11200000.0
2007-07-24 01:58:00,97.43,97.433,97.429,97.43,11200000.0
2007-07-24 01:59:00,97.427,97.431,97.413,97.413,10600000.0
2007-07-24 02:00:00,97.412,97.423,97.403,97.406,12800000.0
2007-07-24 02:01:00,97.432,97.466,97.432,97.466,17600000.0
2007-07-24 02:02:00,97.475,97.481,97.473,97.476,12800000.0
2007-07-24 02:03:00,97.471,97.478,97.446,97.449,16000000.0
2007-07-24 02:04:00,97.458,97.458,97.449,97.452,12800000.0
2007-07-24 02:05:00,97.449,97.449,97.429,97.433,12800000.0
2007-07-24 02:06:00,97.45,97.459,97.45,97.459,13200000.0
2007-07-24 02:07:00,97.446,97.446,97.421,97.421,12800000.0
2007-07-24 02:08:00,97.415,97.417,97.398,97.398,17600000.0
2007-07-24 02:09:00,97.405,97.41,97.399,97.41,16000000.0
2007-07-24 02:10:00,97.404,97.42,97.404,97.42,11200000.0
2007-07-24 02:11:00,97.406,97.406,97.374,97.392,12800000.0
2007-07-24 02:12:00,97.399,97.399,97.359,97.359,11200000.0
2007-07-24 02:13:00,97.34,97.34,97.2,97.2,11200000.0
2007-07-24 02:14:00,97.222,97.249,97.222,97.242,11600000.0
2007-07-24 02:15:00,97.242,97.242,97.226,97.234,10600000.0
2007-07-24 02:16:00,97.249,97.274,97.198,97.274,9600000.0
2007-07-24 02:17:00,97.281,97.284,97.268,97.284,11200000.0
2007-07-24 02:18:00,97.289,97.302,97.289,97.293,12800000.0
2007-07-24 02:19:00,97.3,97.333,97.3,97.333,12800000.0
2007-07-24 02:20:00,97.325,97.334,97.325,97.331,8000000.0
2007-07-24 02:21:00,97.339,97.342,97.329,97.335,17600000.0
2007-07-24 02:22:00,97.34,97.364,97.34,97.364,16000000.0
2007-07-24 02:23:00,97.36,97.373,97.356,97.369,12800000.0
2007-07-24 02:24:00,97.352,97.352,97.249,97.331,11200000.0
2007-07-24 02:25:00,97.304,97.312,97.298,97.3,18000000.0
2007-07-24 02:26:00,97.314,97.352,97.314,97.352,9600000.0
2007-07-24 02:27:00,97.37,97.373,97.369,97.373,11200000.0
2007-07-24 02:28:00,97.354,97.363,97.351,97.351,14400000.0
2007-07-24 02:29:00,97.356,97.356,97.326,97.326,11200000.0
2007-07-24 02:30:00,97.292,97.292,97.281,97.285,11200000.0
2007-07-24 02:31:00,97.287,97.287,97.25,97.275,17600000.0
2007-07-24 02:32:00,97.271,97.282,97.255,97.255,11200000.0
2007-07-24 02:33:00,97.256,97.265,97.251,97.265,11200000.0
2007-07-24 02:34:00,97.279,97.291,97.278,97.291,14400000.0
2007-07-24 02:35:00,97.277,97.277,97.27,97.274,12800000.0
2007-07-24 02:36:00,97.274,97.277,97.25,97.25,12800000.0
2007-07-24 02:37:00,97.26,97.26,97.243,97.243,12200000.0
2007-07-24 02:38:00,97.257,97.275,97.245,97.275,12800000.0
2007-07-24 02:39:00,97.277,97.296,97.269,97.269,15400000.0
2007-07-24 02:40:00,97.262,97.264,97.252,97.261,12800000.0
2007-07-24 02:41:00,97.269,97.273,97.261,97.273,11200000.0
2007-07-24 02:42:00,97.266,97.272,97.256,97.27,12800000.0
2007-07-24 02:43:00,97.273,97.285,97.273,97.285,11200000.0
2007-07-24 02:44:00,97.281,97.289,97.281,97.289,9600000.0
2007-07-24 02:45:00,97.305,97.37,97.305,97.37,11200000.0
2007-07-24 02:46:00,97.391,97.391,97.368,97.374,12800000.0
2007-07-24 02:47:00,97.374,97.38,97.366,97.373,12800000.0
2007-07-24 02:48:00,97.364,97.417,97.364,97.417,14400000.0
2007-07-24 02:49:00,97.422,97.431,97.417,97.428,17600000.0
2007-07-24 02:50:00,97.428,97.428,97.378,97.378,11200000.0
2007-07-24 02:51:00,97.385,97.388,97.37,97.386,11600000.0
2007-07-24 02:52:00,97.413,97.431,97.373,97.431,11200000.0
2007-07-24 02:53:00,97.446,97.479,97.446,97.479,11200000.0
2007-07-24 02:54:00,97.367,97.474,97.367,97.474,11200000.0
2007-07-24 02:55:00,97.464,97.465,97.453,97.453,11200000.0
2007-07-24 02:56:00,97.453,97.453,97.426,97.43,7400000.0
2007-07-24 02:57:00,97.439,97.454,97.429,97.454,11200000.0
2007-07-24 02:58:00,97.451,97.46,97.444,97.457,8000000.0
2007-07-24 02:59:00,97.434,97.459,97.42,97.459,11200000.0
2007-07-24 03:00:00,97.447,97.447,97.346,97.346,11200000.0
2007-07-24 03:01:00,97.441,97.443,97.413,97.413,11200000.0
2007-07-24 03:02:00,97.41,97.44,97.41,97.43,16000000.0
2007-07-24 03:03:00,97.458,97.469,97.455,97.469,14800000.0
2007-07-24 03:04:00,97.473,97.473,97.456,97.456,11200000.0
2007-07-24 03:05:00,97.446,97.448,97.439,97.441,16000000.0
2007-07-24 03:06:00,97.445,97.461,97.445,97.46,16400000.0
2007-07-24 03:07:00,97.458,97.463,97.449,97.455,14400000.0
2007-07-24 03:08:00,97.457,97.457,97.427,97.427,11200000.0
2007-07-24 03:09:00,97.432,97.44,97.432,97.436,11200000.0
2007-07-24 03:10:00,97.441,97.448,97.441,97.445,8000000.0
2007-07-24 03:11:00,97.444,97.456,97.439,97.441,11200000.0
2007-07-24 03:12:00,97.426,97.474,97.426,97.473,9600000.0
2007-07-24 03:13:00,97.467,97.467,97.46,97.466,16000000.0
2007-07-24 03:14:00,97.453,97.458,97.446,97.458,11200000.0
2007-07-24 03:15:00,97.48,97.511,97.48,97.501,18000000.0
2007-07-24 03:16:00,97.473,97.476,97.459,97.459,14400000.0
2007-07-24 03:17:00,97.475,97.482,97.45,97.463,11200000.0
2007-07-24 03:18:00,97.458,97.458,97.433,97.448,12800000.0
2007-07-24 03:19:00,97.46,97.465,97.456,97.456,12800000.0
2007-07-24 03:20:00,97.45,97.465,97.45,97.465,12200000.0
2007-07-24 03:21:00,97.461,97.462,97.453,97.459,14400000.0
2007-07-24 03:22:00,97.443,97.443,97.432,97.439,11200000.0
2007-07-24 03:23:00,97.436,97.447,97.428,97.434,12800000.0
2007-07-24 03:24:00,97.445,97.445,97.438,97.445,11200000.0
2007-07-24 03:25:00,97.439,97.465,97.439,97.462,17600000.0
2007-07-24 03:26:00,97.461,97.461,97.44,97.44,16000000.0
2007-07-24 03:27:00,97.456,97.461,97.45,97.457,13800000.0
2007-07-24 03:28:00,97.45,97.465,97.442,97.465,11200000.0
2007-07-24 03:29:00,97.45,97.455,97.437,97.446,12800000.0
2007-07-24 03:30:00,97.446,97.446,97.379,97.442,17600000.0
2007-07-24 03:31:00,97.439,97.45,97.439,97.45,12800000.0
2007-07-24 03:32:00,97.451,97.451,97.426,97.426,7400000.0
2007-07-24 03:33:00,97.447,97.455,97.447,97.448,11200000.0
2007-07-24 03:34:00,97.454,97.481,97.454,97.481,11200000.0
2007-07-24 03:35:00,97.494,97.509,97.491,97.509,17000000.0
2007-07-24 03:36:00,97.514,97.514,97.498,97.498,11200000.0
2007-07-24 03:37:00,97.497,97.515,97.497,97.499,17600000.0
2007-07-24 03:38:00,97.507,97.509,97.502,97.509,9600000.0
2007-07-24 03:39:00,97.508,97.539,97.458,97.539,14400000.0
2007-07-24 03:40:00,97.547,97.573,97.545,97.573,12800000.0
2007-07-24 03:41:00,97.576,97.58,97.572,97.574,11200000.0
2007-07-24 03:42:00,97.575,97.59,97.575,97.588,12600000.0
2007-07-24 03:43:00,97.596,97.625,97.596,97.625,11200000.0
2007-07-24 03:44:00,97.618,97.618,97.592,97.603,12800000.0
2007-07-24 03:45:00,97.62,97.624,97.619,97.622,11200000.0
2007-07-24 03:46:00,97.624,97.625,97.616,97.616,11200000.0
2007-07-24 03:47:00,97.611,97.614,97.605,97.605,11200000.0
2007-07-24 03:48:00,97.598,97.601,97.595,97.595,11200000.0
2007-07-24 03:49:00,97.594,97.594,97.589,97.589,8000000.0
2007-07-24 03:50:00,97.588,97.594,97.586,97.59,11200000.0
2007-07-24 03:51:00,97.582,97.585,97.57,97.576,13200000.0
2007-07-24 03:52:00,97.581,97.583,97.565,97.568,14400000.0
2007-07-24 03:53:00,97.582,97.588,97.581,97.588,9000000.0
2007-07-24 03:54:00,97.595,97.601,97.591,97.593,14400000.0
2007-07-24 03:55:00,97.625,97.632,97.619,97.632,14400000.0
2007-07-24 03:56:00,97.631,97.633,97.621,97.63,12800000.0
2007-07-24 03:57:00,97.63,97.63,97.614,97.624,12800000.0
2007-07-24 03:58:00,97.615,97.623,97.615,97.618,15400000.0
2007-07-24 03:59:00,97.622,97.631,97.622,97.63,12800000.0
2007-07-24 04:00:00,97.628,97.64,97.617,97.631,14400000.0
2007-07-24 04:01:00,97.633,97.639,97.628,97.635,11200000.0
2007-07-24 04:02:00,97.618,97.619,97.608,97.608,12800000.0
2007-07-24 04:03:00,97.616,97.654,97.616,97.649,12200000.0
2007-07-24 04:04:00,97.642,97.643,97.627,97.627,12800000.0
2007-07-24 04:05:00,97.612,97.621,97.608,97.608,11200000.0
2007-07-24 04:06:00,97.626,97.632,97.613,97.613,14400000.0
2007-07-24 04:07:00,97.627,97.632,97.598,97.598,14400000.0
2007-07-24 04:08:00,97.604,97.605,97.588,97.588,11200000.0
2007-07-24 04:09:00,97.577,97.577,97.55,97.576,11200000.0
2007-07-24 04:10:00,97.574,97.585,97.573,97.585,14400000.0
2007-07-24 04:11:00,97.581,97.589,97.578,97.587,12800000.0
2007-07-24 04:12:00,97.593,97.593,97.552,97.573,11200000.0
2007-07-24 04:13:00,97.575,97.575,97.569,97.569,11200000.0
2007-07-24 04:14:00,97.604,97.611,97.603,97.603,12800000.0
2007-07-24 04:15:00,97.607,97.609,97.6,97.608,12800000.0
2007-07-24 04:16:00,97.601,97.601,97.586,97.586,11200000.0
2007-07-24 04:17:00,97.588,97.609,97.586,97.604,14400000.0
2007-07-24 04:18:00,97.606,97.606,97.59,97.598,12800000.0
2007-07-24 04:19:00,97.597,97.6,97.574,97.592,12800000.0
2007-07-24 04:20:00,97.586,97.587,97.495,97.581,11200000.0
2007-07-24 04:21:00,97.577,97.582,97.57,97.577,11200000.0
2007-07-24 04:22:00,97.593,97.621,97.593,97.612,16000000.0
2007-07-24 04:23:00,97.653,97.667,97.644,97.644,12800000.0
2007-07-24 04:24:00,97.653,97.653,97.639,97.645,13200000.0
2007-07-24 04:25:00,97.657,97.657,97.631,97.643,14400000.0
2007-07-24 04:26:00,97.657,97.67,97.652,97.652,14400000.0
2007-07-24 04:27:00,97.67,97.676,97.667,97.676,9600000.0
2007-07-24 04:28:00,97.674,97.676,97.665,97.67,11200000.0
2007-07-24 04:29:00,97.679,97.684,97.677,97.684,12800000.0
2007-07-24 04:30:00,97.656,97.673,97.656,97.672,11200000.0
2007-07-24 04:31:00,97.692,97.696,97.686,97.694,12800000.0
2007-07-24 04:32:00,97.678,97.689,97.678,97.689,8000000.0
2007-07-24 04:33:00,97.677,97.677,97.66,97.667,16000000.0
2007-07-24 04:34:00,97.661,97.661,97.55,97.656,11200000.0
2007-07-24 04:35:00,97.672,97.672,97.643,97.643,12800000.0
2007-07-24 04:36:00,97.637,97.637,97.615,97.615,12800000.0
2007-07-24 04:37:00,97.617,97.621,97.605,97.62,12800000.0
2007-07-24 04:38:00,97.623,97.624,97.608,97.608,11200000.0
2007-07-24 04:39:00,97.615,97.63,97.615,97.619,12800000.0
2007-07-24 04:40:00,97.636,97.644,97.629,97.629,11200000.0
2007-07-24 04:41:00,97.631,97.631,97.586,97.586,11200000.0
2007-07-24 04:42:00,97.577,97.577,97.56,97.56,11200000.0
2007-07-24 04:43:00,97.575,97.581,97.574,97.575,12800000.0
2007-07-24 04:44:00,97.61,97.61,97.588,97.588,9600000.0
2007-07-24 04:45:00,97.59,97.591,97.568,97.568,17600000.0
2007-07-24 04:46:00,97.568,97.568,97.486,97.534,14400000.0
2007-07-24 04:47:00,97.547,97.547,97.521,97.521,14400000.0
2007-07-24 04:48:00,97.539,97.563,97.539,97.559,12800000.0
2007-07-24 04:49:00,97.556,97.562,97.556,97.562,11200000.0
2007-07-24 04:50:00,97.561,97.561,97.546,97.548,11200000.0
2007-07-24 04:51:00,97.54,97.551,97.455,97.534,15400000.0
2007-07-24 04:52:00,97.53,97.54,97.525,97.538,11200000.0
2007-07-24 04:53:00,97.534,97.534,97.516,97.516,17600000.0
2007-07-24 04:54:00,97.513,97.532,97.513,97.523,12800000.0
2007-07-24 04:55:00,97.51,97.51,97.486,97.497,10600000.0
2007-07-24 04:56:00,97.501,97.507,97.497,97.505,17600000.0
2007-07-24 04:57:00,97.506,97.506,97.49,97.49,12800000.0
2007-07-24 04:58:00,97.495,97.495,97.473,97.473,8000000.0
2007-07-24 04:59:00,97.443,97.482,97.443,97.482,12800000.0
2007-07-24 05:00:00,97.48,97.481,97.452,97.452,11200000.0
2007-07-24 05:01:00,97.459,97.459,97.428,97.441,14400000.0
2007-07-24 05:02:00,97.423,97.423,97.392,97.412,13800000.0
2007-07-24 05:03:00,97.379,97.39,97.357,97.357,12600000.0
2007-07-24 05:04:00,97.363,97.363,97.35,97.355,8000000.0
2007-07-24 05:05:00,97.31,97.31,97.239,97.239,11200000.0
2007-07-24 05:06:00,97.219,97.219,97.2,97.205,11200000.0
2007-07-24 05:07:00,97.198,97.22,97.196,97.214,14400000.0
2007-07-24 05:08:00,97.206,97.259,97.206,97.259,11200000.0
2007-07-24 05:09:00,97.266,97.274,97.259,97.273,17600000.0
2007-07-24 05:10:00,97.287,97.287,97.265,97.265,9600000.0
2007-07-24 05:11:00,97.253,97.269,97.252,97.258,12800000.0
2007-07-24 05:12:00,97.238,97.272,97.238,97.271,12800000.0
2007-07-24 05:13:00,97.253,97.253,97.219,97.244,13600000.0
2007-07-24 05:14:00,97.239,97.244,97.229,97.229,14400000.0
2007-07-24 05:15:00,97.214,97.222,97.2,97.219,16000000.0
2007-07-24 05:16:00,97.226,97.228,97.166,97.228,16000000.0
2007-07-24 05:17:00,97.226,97.241,97.226,97.241,11200000.0
2007-07-24 05:18:00,97.269,97.269,97.252,97.26,8000000.0
2007-07-24 05:19:00,97.244,97.253,97.24,97.249,16000000.0
2007-07-24 05:20:00,97.249,97.272,97.249,97.272,11200000.0
2007-07-24 05:21:00,97.267,97.284,97.266,97.284,12800000.0
2007-07-24 05:22:00,97.282,97.291,97.282,97.282,12800000.0
2007-07-24 05:23:00,97.29,97.297,97.28,97.287,12800000.0
2007-07-24 05:24:00,97.299,97.307,97.299,97.306,12200000.0
2007-07-24 05:25:00,97.315,97.323,97.314,97.323,13200000.0
2007-07-24 05:26:00,97.329,97.395,97.329,97.395,12200000.0
2007-07-24 05:27:00,97.388,97.391,97.373,97.378,12800000.0
2007-07-24 05:28:00,97.348,97.359,97.346,97.356,11200000.0
2007-07-24 05:29:00,97.4,97.4,97.39,97.391,11200000.0
2007-07-24 05:30:00,97.392,97.392,97.379,97.379,8000000.0
2007-07-24 05:31:00,97.391,97.396,97.383,97.383,17600000.0
2007-07-24 05:32:00,97.38,97.394,97.38,97.389,12800000.0
2007-07-24 05:33:00,97.405,97.407,97.385,97.392,11200000.0
2007-07-24 05:34:00,97.398,97.402,97.391,97.395,12200000.0
2007-07-24 05:35:00,97.382,97.415,97.382,97.409,12800000.0
2007-07-24 05:36:00,97.415,97.416,97.406,97.411,12800000.0
2007-07-24 05:37:00,97.394,97.394,97.383,97.384,11200000.0
2007-07-24 05:38:00,97.387,97.393,97.382,97.382,16000000.0
2007-07-24 05:39:00,97.373,97.379,97.366,97.366,11200000.0
2007-07-24 05:40:00,97.365,97.369,97.359,97.364,14400000.0
2007-07-24 05:41:00,97.367,97.388,97.367,97.38,12800000.0
2007-07-24 05:42:00,97.384,97.394,97.38,97.388,11200000.0
2007-07-24 05:43:00,97.393,97.397,97.39,97.391,13200000.0
2007-07-24 05:44:00,97.393,97.397,97.391,97.397,11200000.0
2007-07-24 05:45:00,97.398,97.415,97.398,97.415,15400000.0
2007-07-24 05:46:00,97.422,97.428,97.411,97.417,17600000.0
2007-07-24 05:47:00,97.4,97.411,97.4,97.405,11200000.0
2007-07-24 05:48:00,97.419,97.436,97.419,97.436,8000000.0
2007-07-24 05:49:00,97.429,97.44,97.429,97.44,17600000.0
2007-07-24 05:50:00,97.445,97.445,97.425,97.425,11200000.0
2007-07-24 05:51:00,97.443,97.445,97.428,97.428,11200000.0
2007-07-24 05:52:00,97.415,97.423,97.407,97.417,12800000.0
2007-07-24 05:53:00,97.406,97.409,97.398,97.402,17600000.0
2007-07-24 05:54:00,97.397,97.403,97.392,97.403,11200000.0
2007-07-24 05:55:00,97.357,97.451,97.357,97.417,11200000.0
2007-07-24 05:56:00,97.396,97.41,97.396,97.41,12800000.0
2007-07-24 05:57:00,97.411,97.422,97.41,97.422,12800000.0
2007-07-24 05:58:00,97.327,97.426,97.327,97.423,12200000.0
2007-07-24 05:59:00,97.427,97.428,97.41,97.425,12800000.0
2007-07-24 06:00:00,97.449,97.449,97.446,97.449,8000000.0
2007-07-24 06:01:00,97.453,97.453,97.426,97.437,11200000.0
2007-07-24 06:02:00,97.432,97.432,97.41,97.41,8000000.0
2007-07-24 06:03:00,97.423,97.428,97.421,97.427,13200000.0
2007-07-24 06:04:00,97.421,97.424,97.406,97.424,16000000.0
2007-07-24 06:05:00,97.421,97.43,97.417,97.429,14400000.0
2007-07-24 06:06:00,97.419,97.43,97.419,97.429,17600000.0
2007-07-24 06:07:00,97.448,97.448,97.436,97.445,11200000.0
2007-07-24 06:08:00,97.44,97.448,97.439,97.443,11200000.0
2007-07-24 06:09:00,97.437,97.451,97.433,97.451,11200000.0
2007-07-24 06:10:00,97.448,97.455,97.362,97.444,11200000.0
2007-07-24 06:11:00,97.45,97.465,97.45,97.462,17600000.0
2007-07-24 06:12:00,97.468,97.468,97.433,97.433,11200000.0
2007-07-24 06:13:00,97.451,97.463,97.43,97.43,12800000.0
2007-07-24 06:14:00,97.458,97.458,97.44,97.451,12800000.0
2007-07-24 06:15:00,97.463,97.467,97.463,97.463,8000000.0
2007-07-24 06:16:00,97.464,97.47,97.463,97.464,17600000.0
2007-07-24 06:17:00,97.444,97.446,97.436,97.436,12800000.0
2007-07-24 06:18:00,97.445,97.456,97.423,97.429,11200000.0
2007-07-24 06:19:00,97.454,97.454,97.441,97.441,12800000.0
2007-07-24 06:20:00,97.438,97.456,97.434,97.445,16000000.0
2007-07-24 06:21:00,97.444,97.461,97.444,97.456,12800000.0
2007-07-24 06:22:00,97.457,97.461,97.45,97.461,12800000.0
2007-07-24 06:23:00,97.465,97.472,97.465,97.468,17600000.0
2007-07-24 06:24:00,97.47,97.47,97.461,97.465,8000000.0
2007-07-24 06:25:00,97.463,97.463,97.442,97.442,11200000.0
2007-07-24 06:26:00,97.434,97.441,97.429,97.437,12800000.0
2007-07-24 06:27:00,97.437,97.437,97.413,97.434,8000000.0
2007-07-24 06:28:00,97.421,97.426,97.414,97.414,7400000.0
2007-07-24 06:29:00,97.41,97.421,97.41,97.421,11200000.0
2007-07-24 06:30:00,97.427,97.442,97.427,97.442,11600000.0
2007-07-24 06:31:00,97.441,97.441,97.429,97.431,12800000.0
2007-07-24 06:32:00,97.429,97.448,97.425,97.428,12800000.0
2007-07-24 06:33:00,97.431,97.431,97.414,97.427,17000000.0
2007-07-24 06:34:00,97.397,97.415,97.397,97.4,12800000.0
2007-07-24 06:35:00,97.406,97.411,97.405,97.409,12800000.0
2007-07-24 06:36:00,97.404,97.404,97.389,97.395,14400000.0
2007-07-24 06:37:00,97.406,97.406,97.398,97.402,12800000.0
2007-07-24 06:38:00,97.393,97.406,97.393,97.399,16000000.0
2007-07-24 06:39:00,97.405,97.417,97.402,97.402,12800000.0
2007-07-24 06:40:00,97.398,97.424,97.398,97.424,12800000.0
2007-07-24 06:41:00,97.424,97.424,97.41,97.417,12800000.0
2007-07-24 06:42:00,97.402,97.412,97.397,97.412,12800000.0
2007-07-24 06:43:00,97.419,97.419,97.412,97.415,12800000.0
2007-07-24 06:44:00,97.405,97.409,97.394,97.408,18000000.0
2007-07-24 06:45:00,97.409,97.413,97.395,97.399,17600000.0
2007-07-24 06:46:00,97.413,97.414,97.411,97.414,12800000.0
2007-07-24 06:47:00,97.421,97.421,97.4,97.4,12800000.0
2007-07-24 06:48:00,97.404,97.405,97.397,97.4,8000000.0
2007-07-24 06:49:00,97.404,97.41,97.389,97.402,12800000.0
2007-07-24 06:50:00,97.387,97.409,97.387,97.405,14400000.0
2007-07-24 06:51:00,97.379,97.38,97.37,97.37,12800000.0
2007-07-24 06:52:00,97.405,97.41,97.404,97.408,13200000.0
2007-07-24 06:53:00,97.401,97.409,97.398,97.409,17600000.0
2007-07-24 06:54:00,97.401,97.401,97.393,97.396,14400000.0
2007-07-24 06:55:00,97.403,97.407,97.395,97.407,11200000.0
2007-07-24 06:56:00,97.42,97.425,97.419,97.425,11200000.0
2007-07-24 06:57:00,97.416,97.416,97.395,97.407,14400000.0
2007-07-24 06:58:00,97.41,97.417,97.409,97.414,13200000.0
2007-07-24 06:59:00,97.43,97.452,97.43,97.446,12800000.0
2007-07-24 07:00:00,97.446,97.457,97.443,97.457,15400000.0
2007-07-24 07:01:00,97.46,97.46,97.438,97.438,17600000.0
2007-07-24 07:02:00,97.442,97.463,97.442,97.463,12200000.0
2007-07-24 07:03:00,97.457,97.46,97.447,97.447,12800000.0
2007-07-24 07:04:00,97.463,97.481,97.463,97.481,12800000.0
2007-07-24 07:05:00,97.486,97.486,97.46,97.469,11200000.0
2007-07-24 07:06:00,97.47,97.485,97.469,97.481,12800000.0
2007-07-24 07:07:00,97.486,97.495,97.486,97.49,11200000.0
2007-07-24 07:08:00,97.491,97.491,97.479,97.479,16000000.0
2007-07-24 07:09:00,97.478,97.48,97.474,97.477,12800000.0
2007-07-24 07:10:00,97.484,97.484,97.449,97.451,12800000.0
2007-07-24 07:11:00,97.482,97.483,97.476,97.476,12800000.0
2007-07-24 07:12:00,97.472,97.489,97.425,97.487,11200000.0
2007-07-24 07:13:00,97.511,97.534,97.511,97.533,12800000.0
2007-07-24 07:14:00,97.511,97.528,97.509,97.509,11200000.0
2007-07-24 07:15:00,97.496,97.529,97.496,97.528,11200000.0
2007-07-24 07:16:00,97.53,97.531,97.526,97.526,11200000.0
2007-07-24 07:17:00,97.521,97.53,97.519,97.528,12800000.0
2007-07-24 07:18:00,97.518,97.518,97.509,97.509,17600000.0
2007-07-24 07:19:00,97.524,97.553,97.524,97.553,12800000.0
2007-07-24 07:20:00,97.543,97.56,97.539,97.56,16000000.0
2007-07-24 07:21:00,97.559,97.566,97.551,97.551,12600000.0
2007-07-24 07:22:00,97.554,97.557,97.539,97.552,17600000.0
2007-07-24 07:23:00,97.555,97.555,97.539,97.545,11200000.0
2007-07-24 07:24:00,97.535,97.54,97.525,97.525,14400000.0
2007-07-24 07:25:00,97.515,97.531,97.506,97.531,16000000.0
2007-07-24 07:26:00,97.525,97.534,97.518,97.532,16000000.0
2007-07-24 07:27:00,97.529,97.533,97.527,97.527,16000000.0
2007-07-24 07:28:00,97.524,97.524,97.513,97.517,14400000.0
2007-07-24 07:29:00,97.519,97.52,97.513,97.518,11200000.0
2007-07-24 07:30:00,97.513,97.533,97.513,97.533,11200000.0
2007-07-24 07:31:00,97.537,97.539,97.53,97.536,17600000.0
2007-07-24 07:32:00,97.543,97.547,97.53,97.53,17600000.0
2007-07-24 07:33:00,97.547,97.547,97.526,97.526,11200000.0
2007-07-24 07:34:00,97.534,97.534,97.516,97.516,12800000.0
2007-07-24 07:35:00,97.51,97.52,97.509,97.52,16000000.0
2007-07-24 07:36:00,97.482,97.5,97.482,97.491,11200000.0
2007-07-24 07:37:00,97.511,97.511,97.503,97.503,11200000.0
2007-07-24 07:38:00,97.495,97.499,97.493,97.493,12800000.0
2007-07-24 07:39:00,97.486,97.496,97.48,97.496,11200000.0
2007-07-24 07:40:00,97.499,97.507,97.496,97.507,11200000.0
2007-07-24 07:41:00,97.507,97.509,97.491,97.492,12800000.0
2007-07-24 07:42:00,97.497,97.499,97.494,97.497,12800000.0
2007-07-24 07:43:00,97.493,97.501,97.491,97.491,12800000.0
2007-07-24 07:44:00,97.49,97.49,97.466,97.466,11200000.0
2007-07-24 07:45:00,97.447,97.451,97.437,97.437,11200000.0
2007-07-24 07:46:00,97.425,97.432,97.418,97.418,11200000.0
2007-07-24 07:47:00,97.418,97.446,97.418,97.446,14400000.0
2007-07-24 07:48:00,97.44,97.44,97.42,97.42,14400000.0
2007-07-24 07:49:00,97.437,97.449,97.435,97.443,17600000.0
2007-07-24 07:50:00,97.442,97.442,97.43,97.441,15400000.0
2007-07-24 07:51:00,97.431,97.441,97.42,97.421,12800000.0
2007-07-24 07:52:00,97.408,97.415,97.406,97.415,8000000.0
2007-07-24 07:53:00,97.411,97.411,97.402,97.411,12800000.0
2007-07-24 07:54:00,97.394,97.394,97.375,97.376,12800000.0
2007-07-24 07:55:00,97.357,97.388,97.349,97.388,12800000.0
2007-07-24 07:56:00,97.386,97.394,97.379,97.379,16000000.0
2007-07-24 07:57:00,97.377,97.4,97.377,97.397,11200000.0
2007-07-24 07:58:00,97.409,97.409,97.383,97.383,10600000.0
2007-07-24 07:59:00,97.383,97.395,97.383,97.392,12800000.0
2007-07-24 08:00:00,97.386,97.386,97.342,97.342,14400000.0
2007-07-24 08:01:00,97.341,97.341,97.322,97.327,14400000.0
2007-07-24 08:02:00,97.329,97.337,97.325,97.337,12800000.0
2007-07-24 08:03:00,97.35,97.374,97.35,97.373,11200000.0
2007-07-24 08:04:00,97.377,97.377,97.368,97.377,18000000.0
2007-07-24 08:05:00,97.372,97.375,97.36,97.373,14400000.0
2007-07-24 08:06:00,97.379,97.393,97.373,97.393,12800000.0
2007-07-24 08:07:00,97.394,97.398,97.387,97.398,11200000.0
2007-07-24 08:08:00,97.398,97.412,97.398,97.412,17600000.0
2007-07-24 08:09:00,97.422,97.434,97.419,97.419,12800000.0
2007-07-24 08:10:00,97.413,97.427,97.413,97.417,12800000.0
2007-07-24 08:11:00,97.423,97.431,97.423,97.431,11200000.0
2007-07-24 08:12:00,97.422,97.428,97.407,97.407,15400000.0
2007-07-24 08:13:00,97.413,97.414,97.404,97.404,11200000.0
2007-07-24 08:14:00,97.411,97.412,97.405,97.406,12200000.0
2007-07-24 08:15:00,97.414,97.414,97.389,97.4,16000000.0
2007-07-24 08:16:00,97.411,97.414,97.393,97.414,11600000.0
2007-07-24 08:17:00,97.416,97.416,97.384,97.384,12800000.0
2007-07-24 08:18:00,97.364,97.369,97.347,97.347,9600000.0
2007-07-24 08:19:00,97.357,97.383,97.357,97.369,14400000.0
2007-07-24 08:20:00,97.354,97.354,97.339,97.345,16000000.0
2007-07-24 08:21:00,97.332,97.352,97.332,97.344,17600000.0
2007-07-24 08:22:00,97.352,97.357,97.347,97.348,11200000.0
2007-07-24 08:23:00,97.336,97.336,97.323,97.332,11200000.0
2007-07-24 08:24:00,97.34,97.354,97.34,97.354,17600000.0
2007-07-24 08:25:00,97.342,97.38,97.342,97.38,12800000.0
2007-07-24 08:26:00,97.364,97.367,97.342,97.342,12800000.0
2007-07-24 08:27:00,97.328,97.364,97.328,97.364,13200000.0
2007-07-24 08:28:00,97.358,97.358,97.327,97.327,11200000.0
2007-07-24 08:29:00,97.31,97.32,97.31,97.32,14400000.0
2007-07-24 08:30:00,97.301,97.309,97.301,97.303,11200000.0
2007-07-24 08:31:00,97.28,97.297,97.28,97.288,12800000.0
2007-07-24 08:32:00,97.269,97.269,97.259,97.263,11200000.0
2007-07-24 08:33:00,97.268,97.268,97.254,97.254,11200000.0
2007-07-24 08:34:00,97.262,97.267,97.253,97.267,18000000.0
2007-07-24 08:35:00,97.266,97.275,97.25,97.275,17600000.0
2007-07-24 08:36:00,97.286,97.31,97.286,97.304,17600000.0
2007-07-24 08:37:00,97.327,97.327,97.287,97.287,11200000.0
2007-07-24 08:38:00,97.308,97.321,97.308,97.32,11200000.0
2007-07-24 08:39:00,97.328,97.341,97.313,97.313,16000000.0
2007-07-24 08:40:00,97.32,97.322,97.296,97.296,16000000.0
2007-07-24 08:41:00,97.31,97.327,97.31,97.327,17600000.0
2007-07-24 08:42:00,97.343,97.348,97.337,97.348,12800000.0
2007-07-24 08:43:00,97.351,97.364,97.351,97.36,12200000.0
2007-07-24 08:44:00,97.345,97.345,97.338,97.342,12800000.0
2007-07-24 08:45:00,97.331,97.333,97.305,97.316,16000000.0
2007-07-24 08:46:00,97.314,97.335,97.314,97.335,11200000.0
2007-07-24 08:47:00,97.352,97.362,97.343,97.36,11200000.0
2007-07-24 08:48:00,97.37,97.375,97.363,97.375,12800000.0
2007-07-24 08:49:00,97.365,97.368,97.357,97.357,17600000.0
2007-07-24 08:50:00,97.365,97.397,97.365,97.389,12200000.0
2007-07-24 08:51:00,97.393,97.4,97.384,97.4,18000000.0
2007-07-24 08:52:00,97.401,97.401,97.384,97.389,11200000.0
2007-07-24 08:53:00,97.394,97.403,97.39,97.399,15800000.0
2007-07-24 08:54:00,97.392,97.392,97.361,97.361,14400000.0
2007-07-24 08:55:00,97.363,97.371,97.36,97.36,16000000.0
2007-07-24 08:56:00,97.368,97.368,97.361,97.361,11200000.0
2007-07-24 08:57:00,97.355,97.362,97.354,97.355,11200000.0
2007-07-24 08:58:00,97.339,97.345,97.325,97.325,16000000.0
2007-07-24 08:59:00,97.342,97.342,97.308,97.314,12800000.0
2007-07-24 09:00:00,97.321,97.342,97.321,97.342,17600000.0
2007-07-24 09:01:00,97.335,97.335,97.309,97.309,11200000.0
2007-07-24 09:02:00,97.31,97.321,97.304,97.306,11200000.0
2007-07-24 09:03:00,97.305,97.305,97.279,97.286,16000000.0
2007-07-24 09:04:00,97.295,97.311,97.295,97.307,11200000.0
2007-07-24 09:05:00,97.288,97.312,97.28,97.312,11200000.0
2007-07-24 09:06:00,97.335,97.335,97.314,97.326,12800000.0
2007-07-24 09:07:00,97.312,97.312,97.296,97.296,12800000.0
2007-07-24 09:08:00,97.276,97.299,97.271,97.299,13200000.0
2007-07-24 09:09:00,97.283,97.296,97.275,97.296,17600000.0
2007-07-24 09:10:00,97.298,97.298,97.292,97.294,12200000.0
2007-07-24 09:11:00,97.296,97.301,97.292,97.301,12800000.0
2007-07-24 09:12:00,97.283,97.289,97.257,97.257,12800000.0
2007-07-24 09:13:00,97.254,97.26,97.254,97.26,11200000.0
2007-07-24 09:14:00,97.255,97.255,97.234,97.24,11200000.0
2007-07-24 09:15:00,97.246,97.257,97.246,97.257,11200000.0
2007-07-24 09:16:00,97.275,97.281,97.274,97.274,12800000.0
2007-07-24 09:17:00,97.278,97.296,97.275,97.296,11200000.0
2007-07-24 09:18:00,97.285,97.288,97.274,97.274,14400000.0
2007-07-24 09:19:00,97.264,97.28,97.263,97.263,12800000.0
2007-07-24 09:20:00,97.255,97.26,97.237,97.26,16000000.0
2007-07-24 09:21:00,97.233,97.233,97.215,97.215,11200000.0
2007-07-24 09:22:00,97.211,97.211,97.195,97.2,17600000.0
2007-07-24 09:23:00,97.195,97.215,97.195,97.215,12800000.0
2007-07-24 09:24:00,97.215,97.215,97.19,97.198,12800000.0
2007-07-24 09:25:00,97.188,97.188,97.175,97.18,12200000.0
2007-07-24 09:26:00,97.195,97.199,97.167,97.169,11200000.0
2007-07-24 09:27:00,97.141,97.145,97.128,97.145,11200000.0
2007-07-24 09:28:00,97.151,97.161,97.148,97.161,12800000.0
2007-07-24 09:29:00,97.174,97.195,97.174,97.195,11200000.0
2007-07-24 09:30:00,97.202,97.212,97.202,97.212,12800000.0
2007-07-24 09:31:00,97.222,97.253,97.222,97.253,12200000.0
2007-07-24 09:32:00,97.245,97.25,97.232,97.233,14400000.0
2007-07-24 09:33:00,97.226,97.245,97.225,97.245,12800000.0
2007-07-24 09:34:00,97.244,97.244,97.217,97.217,11200000.0
2007-07-24 09:35:00,97.197,97.208,97.197,97.197,12800000.0
2007-07-24 09:36:00,97.186,97.206,97.186,97.192,16000000.0
2007-07-24 09:37:00,97.203,97.217,97.15,97.214,16000000.0
2007-07-24 09:38:00,97.22,97.228,97.214,97.221,11200000.0
2007-07-24 09:39:00,97.244,97.25,97.22,97.22,12800000.0
2007-07-24 09:40:00,97.224,97.224,97.199,97.214,14400000.0
2007-07-24 09:41:00,97.205,97.205,97.195,97.195,11200000.0
2007-07-24 09:42:00,97.199,97.215,97.199,97.199,16000000.0
2007-07-24 09:43:00,97.208,97.219,97.204,97.204,12800000.0
2007-07-24 09:44:00,97.205,97.217,97.205,97.209,12800000.0
2007-07-24 09:45:00,97.229,97.23,97.218,97.219,12800000.0
2007-07-24 09:46:00,97.217,97.219,97.209,97.215,11200000.0
2007-07-24 09:47:00,97.217,97.217,97.208,97.209,12800000.0
2007-07-24 09:48:00,97.213,97.215,97.202,97.202,11200000.0
2007-07-24 09:49:00,97.192,97.207,97.188,97.188,12800000.0
2007-07-24 09:50:00,97.188,97.201,97.187,97.193,16000000.0
2007-07-24 09:51:00,97.197,97.204,97.191,97.191,16000000.0
2007-07-24 09:52:00,97.19,97.19,97.15,97.15,11200000.0
2007-07-24 09:53:00,97.138,97.168,97.138,97.161,12800000.0
2007-07-24 09:54:00,97.175,97.176,97.166,97.166,11200000.0
2007-07-24 09:55:00,97.162,97.171,97.161,97.161,11200000.0
2007-07-24 09:56:00,97.17,97.171,97.162,97.168,14400000.0
2007-07-24 09:57:00,97.175,97.203,97.175,97.195,17600000.0
2007-07-24 09:58:00,97.209,97.209,97.084,97.192,17000000.0
2007-07-24 09:59:00,97.194,97.21,97.186,97.206,17600000.0
2007-07-24 10:00:00,97.213,97.22,97.208,97.219,11200000.0
2007-07-24 10:01:00,97.219,97.22,97.192,97.192,12800000.0
2007-07-24 10:02:00,97.212,97.212,97.198,97.209,16000000.0
2007-07-24 10:03:00,97.212,97.218,97.204,97.218,11200000.0
2007-07-24 10:04:00,97.211,97.212,97.117,97.211,11200000.0
2007-07-24 10:05:00,97.223,97.24,97.223,97.233,14400000.0
2007-07-24 10:06:00,97.232,97.239,97.225,97.225,16000000.0
2007-07-24 10:07:00,97.226,97.235,97.219,97.235,12800000.0
2007-07-24 10:08:00,97.242,97.244,97.235,97.244,11200000.0
2007-07-24 10:09:00,97.244,97.249,97.229,97.249,12800000.0
2007-07-24 10:10:00,97.279,97.279,97.266,97.275,17600000.0
2007-07-24 10:11:00,97.274,97.289,97.274,97.289,11200000.0
2007-07-24 10:12:00,97.297,97.302,97.293,97.299,12800000.0
2007-07-24 10:13:00,97.311,97.317,97.31,97.313,12800000.0
2007-07-24 10:14:00,97.316,97.332,97.316,97.33,11200000.0
2007-07-24 10:15:00,97.331,97.34,97.331,97.337,12800000.0
2007-07-24 10:16:00,97.331,97.337,97.321,97.33,12800000.0
2007-07-24 10:17:00,97.339,97.35,97.339,97.344,11200000.0
2007-07-24 10:18:00,97.346,97.359,97.335,97.353,11200000.0
2007-07-24 10:19:00,97.343,97.36,97.335,97.36,11200000.0
2007-07-24 10:20:00,97.375,97.375,97.356,97.359,17600000.0
2007-07-24 10:21:00,97.349,97.37,97.349,97.362,16000000.0
2007-07-24 10:22:00,97.371,97.379,97.362,97.376,11200000.0
2007-07-24 10:23:00,97.372,97.372,97.354,97.366,11200000.0
2007-07-24 10:24:00,97.362,97.376,97.36,97.376,12800000.0
2007-07-24 10:25:00,97.402,97.41,97.394,97.41,11200000.0
2007-07-24 10:26:00,97.413,97.444,97.411,97.444,12800000.0
2007-07-24 10:27:00,97.447,97.448,97.433,97.435,11200000.0
2007-07-24 10:28:00,97.423,97.432,97.417,97.422,12800000.0
2007-07-24 10:29:00,97.435,97.44,97.43,97.43,11200000.0
2007-07-24 10:30:00,97.425,97.448,97.425,97.442,12800000.0
2007-07-24 10:31:00,97.454,97.454,97.428,97.443,12800000.0
2007-07-24 10:32:00,97.437,97.439,97.428,97.43,18000000.0
2007-07-24 10:33:00,97.408,97.419,97.408,97.417,11600000.0
2007-07-24 10:34:00,97.411,97.418,97.411,97.417,11200000.0
2007-07-24 10:35:00,97.417,97.426,97.417,97.426,11200000.0
2007-07-24 10:36:00,97.417,97.431,97.417,97.431,11200000.0
2007-07-24 10:37:00,97.443,97.467,97.362,97.46,11200000.0
2007-07-24 10:38:00,97.477,97.483,97.465,97.483,12800000.0
2007-07-24 10:39:00,97.462,97.515,97.462,97.515,11200000.0
2007-07-24 10:40:00,97.529,97.533,97.508,97.508,16000000.0
2007-07-24 10:41:00,97.519,97.523,97.505,97.505,12800000.0
2007-07-24 10:42:00,97.515,97.549,97.515,97.549,11200000.0
2007-07-24 10:43:00,97.536,97.548,97.532,97.548,11600000.0
2007-07-24 10:44:00,97.536,97.538,97.532,97.538,12800000.0
2007-07-24 10:45:00,97.554,97.559,97.542,97.542,12800000.0
2007-07-24 10:46:00,97.528,97.532,97.523,97.527,12800000.0
2007-07-24 10:47:00,97.536,97.536,97.506,97.523,12800000.0
2007-07-24 10:48:00,97.52,97.524,97.504,97.524,12800000.0
2007-07-24 10:49:00,97.546,97.569,97.546,97.569,11200000.0
2007-07-24 10:50:00,97.561,97.561,97.535,97.535,16000000.0
2007-07-24 10:51:00,97.547,97.553,97.54,97.548,17600000.0
2007-07-24 10:52:00,97.544,97.544,97.531,97.54,11200000.0
2007-07-24 10:53:00,97.542,97.542,97.51,97.51,11200000.0
2007-07-24 10:54:00,97.527,97.534,97.52,97.534,17600000.0
2007-07-24 10:55:00,97.542,97.542,97.528,97.533,11200000.0
2007-07-24 10:56:00,97.49,97.493,97.488,97.488,17600000.0
2007-07-24 10:57:00,97.555,97.564,97.554,97.564,16000000.0
2007-07-24 10:58:00,97.562,97.562,97.453,97.543,12800000.0
2007-07-24 10:59:00,97.553,97.553,97.542,97.542,11200000.0
2007-07-24 11:00:00,97.551,97.566,97.551,97.562,12800000.0
2007-07-24 11:01:00,97.549,97.557,97.527,97.527,12800000.0
2007-07-24 11:02:00,97.538,97.538,97.529,97.533,16000000.0
2007-07-24 11:03:00,97.55,97.566,97.55,97.557,12800000.0
2007-07-24 11:04:00,97.563,97.58,97.563,97.571,14400000.0
2007-07-24 11:05:00,97.569,97.569,97.542,97.551,17600000.0
2007-07-24 11:06:00,97.561,97.575,97.561,97.575,17600000.0
2007-07-24 11:07:00,97.575,97.58,97.561,97.575,17600000.0
2007-07-24 11:08:00,97.517,97.594,97.517,97.557,11200000.0
2007-07-24 11:09:00,97.534,97.547,97.526,97.533,17600000.0
2007-07-24 11:10:00,97.535,97.541,97.529,97.534,12800000.0
2007-07-24 11:11:00,97.515,97.538,97.504,97.535,11200000.0
2007-07-24 11:12:00,97.538,97.538,97.525,97.53,18000000.0
2007-07-24 11:13:00,97.531,97.543,97.522,97.54,14400000.0
2007-07-24 11:14:00,97.549,97.557,97.549,97.555,11200000.0
2007-07-24 11:15:00,97.563,97.571,97.549,97.558,11600000.0
2007-07-24 11:16:00,97.555,97.588,97.555,97.585,12800000.0
2007-07-24 11:17:00,97.577,97.578,97.567,97.568,11200000.0
2007-07-24 11:18:00,97.554,97.566,97.549,97.566,12200000.0
2007-07-24 11:19:00,97.581,97.599,97.581,97.599,17600000.0
2007-07-24 11:20:00,97.596,97.613,97.595,97.613,12800000.0
2007-07-24 11:21:00,97.643,97.646,97.637,97.645,14400000.0
2007-07-24 11:22:00,97.63,97.642,97.62,97.62,12800000.0
2007-07-24 11:23:00,97.625,97.625,97.612,97.612,11200000.0
2007-07-24 11:24:00,97.628,97.628,97.601,97.626,12800000.0
2007-07-24 11:25:00,97.621,97.631,97.599,97.619,17600000.0
2007-07-24 11:26:00,97.633,97.637,97.63,97.637,14400000.0
2007-07-24 11:27:00,97.64,97.641,97.626,97.635,11200000.0
2007-07-24 11:28:00,97.631,97.631,97.615,97.624,14400000.0
2007-07-24 11:29:00,97.609,97.609,97.594,97.607,14400000.0
2007-07-24 11:30:00,97.616,97.623,97.607,97.607,14400000.0
2007-07-24 11:31:00,97.611,97.611,97.597,97.599,11200000.0
2007-07-24 11:32:00,97.612,97.631,97.612,97.631,17600000.0
2007-07-24 11:33:00,97.628,97.633,97.61,97.612,12800000.0
2007-07-24 11:34:00,97.632,97.632,97.619,97.619,12800000.0
2007-07-24 11:35:00,97.628,97.638,97.628,97.629,11200000.0
2007-07-24 11:36:00,97.615,97.643,97.615,97.643,12800000.0
2007-07-24 11:37:00,97.642,97.642,97.628,97.628,11200000.0
2007-07-24 11:38:00,97.634,97.639,97.628,97.639,11200000.0
2007-07-24 11:39:00,97.648,97.654,97.637,97.652,11200000.0
2007-07-24 11:40:00,97.657,97.684,97.657,97.684,11200000.0
2007-07-24 11:41:00,97.676,97.676,97.642,97.642,16000000.0
2007-07-24 11:42:00,97.637,97.64,97.619,97.636,17600000.0
2007-07-24 11:43:00,97.639,97.641,97.618,97.641,11200000.0
2007-07-24 11:44:00,97.635,97.64,97.625,97.625,11200000.0
2007-07-24 11:45:00,97.619,97.619,97.606,97.606,14400000.0
2007-07-24 11:46:00,97.611,97.612,97.6,97.607,11200000.0
2007-07-24 11:47:00,97.579,97.596,97.572,97.596,17600000.0
2007-07-24 11:48:00,97.578,97.578,97.537,97.537,11200000.0
2007-07-24 11:49:00,97.524,97.538,97.522,97.522,12800000.0
2007-07-24 11:50:00,97.515,97.52,97.512,97.52,12800000.0
2007-07-24 11:51:00,97.52,97.523,97.511,97.511,11200000.0
2007-07-24 11:52:00,97.516,97.519,97.511,97.517,11200000.0
2007-07-24 11:53:00,97.522,97.538,97.517,97.535,16000000.0
2007-07-24 11:54:00,97.534,97.534,97.516,97.516,14400000.0
2007-07-24 11:55:00,97.515,97.515,97.44,97.499,11200000.0
2007-07-24 11:56:00,97.498,97.51,97.498,97.503,12800000.0
2007-07-24 11:57:00,97.488,97.513,97.488,97.513,17600000.0
2007-07-24 11:58:00,97.512,97.516,97.506,97.506,11200000.0
2007-07-24 12:00:00,97.493,97.493,97.486,97.492,11200000.0
2007-07-24 12:01:00,97.475,97.48,97.461,97.461,11200000.0
2007-07-24 12:02:00,97.451,97.463,97.451,97.455,14400000.0
2007-07-24 12:03:00,97.468,97.477,97.462,97.476,11600000.0
2007-07-24 12:04:00,97.479,97.482,97.463,97.482,17600000.0
2007-07-24 12:05:00,97.481,97.489,97.481,97.484,17600000.0
2007-07-24 12:06:00,97.482,97.482,97.47,97.47,12800000.0
2007-07-24 12:07:00,97.475,97.483,97.475,97.478,11200000.0
2007-07-24 12:08:00,97.454,97.467,97.441,97.441,11200000.0
2007-07-24 12:09:00,97.475,97.475,97.445,97.466,14400000.0
2007-07-24 12:10:00,97.474,97.481,97.467,97.467,11200000.0
2007-07-24 12:11:00,97.465,97.492,97.458,97.492,12800000.0
2007-07-24 12:12:00,97.512,97.513,97.507,97.508,11200000.0
2007-07-24 12:13:00,97.507,97.523,97.507,97.523,11200000.0
2007-07-24 12:14:00,97.528,97.528,97.506,97.512,12800000.0
2007-07-24 12:15:00,97.518,97.518,97.503,97.503,12800000.0
2007-07-24 12:16:00,97.499,97.567,97.499,97.567,12800000.0
2007-07-24 12:17:00,97.582,97.604,97.532,97.604,17600000.0
2007-07-24 12:18:00,97.605,97.613,97.604,97.609,16000000.0
2007-07-24 12:19:00,97.611,97.616,97.592,97.6,12800000.0
2007-07-24 12:20:00,97.616,97.632,97.612,97.621,14400000.0
2007-07-24 12:21:00,97.64,97.64,97.623,97.634,16000000.0
2007-07-24 12:22:00,97.627,97.632,97.62,97.627,16000000.0
2007-07-24 12:23:00,97.636,97.643,97.632,97.641,14400000.0
2007-07-24 12:24:00,97.641,97.641,97.604,97.604,12800000.0
2007-07-24 12:25:00,97.607,97.618,97.607,97.618,11200000.0
2007-07-24 12:26:00,97.614,97.653,97.61,97.653,10600000.0
2007-07-24 12:27:00,97.65,97.656,97.639,97.656,11200000.0
2007-07-24 12:28:00,97.655,97.659,97.646,97.655,12800000.0
2007-07-24 12:29:00,97.655,97.655,97.646,97.653,17600000.0
2007-07-24 12:30:00,97.665,97.686,97.665,97.686,17600000.0
2007-07-24 12:31:00,97.663,97.663,97.621,97.625,13200000.0
2007-07-24 12:32:00,97.621,97.639,97.617,97.621,13200000.0
2007-07-24 12:33:00,97.64,97.64,97.629,97.635,14400000.0
2007-07-24 12:34:00,97.627,97.628,97.618,97.62,12800000.0
2007-07-24 12:35:00,97.624,97.636,97.624,97.63,11200000.0
2007-07-24 12:36:00,97.621,97.632,97.62,97.632,11200000.0
2007-07-24 12:37:00,97.613,97.632,97.611,97.632,11600000.0
2007-07-24 12:38:00,97.632,97.632,97.533,97.614,17600000.0
2007-07-24 12:39:00,97.619,97.628,97.619,97.623,16000000.0
2007-07-24 12:40:00,97.616,97.616,97.593,97.597,16000000.0
2007-07-24 12:41:00,97.614,97.621,97.609,97.62,12800000.0
2007-07-24 12:42:00,97.633,97.64,97.607,97.616,14400000.0
2007-07-24 12:43:00,97.618,97.62,97.609,97.615,12800000.0
2007-07-24 12:44:00,97.614,97.623,97.607,97.616,17600000.0
2007-07-24 12:45:00,97.615,97.622,97.61,97.622,16000000.0
2007-07-24 12:46:00,97.622,97.622,97.613,97.615,12800000.0
2007-07-24 12:47:00,97.608,97.608,97.585,97.603,12800000.0
2007-07-24 12:48:00,97.589,97.589,97.577,97.583,12800000.0
2007-07-24 12:49:00,97.581,97.581,97.563,97.577,16000000.0
2007-07-24 12:50:00,97.581,97.586,97.575,97.583,14400000.0
2007-07-24 12:51:00,97.595,97.609,97.595,97.604,11200000.0
2007-07-24 12:52:00,97.617,97.617,97.604,97.615,11200000.0
2007-07-24 12:53:00,97.605,97.611,97.583,97.583,11200000.0
2007-07-24 12:54:00,97.604,97.62,97.604,97.614,12800000.0
2007-07-24 12:55:00,97.617,97.629,97.616,97.621,16000000.0
2007-07-24 12:56:00,97.625,97.645,97.625,97.645,11600000.0
2007-07-24 12:57:00,97.649,97.653,97.636,97.636,11200000.0
2007-07-24 12:58:00,97.621,97.622,97.604,97.606,17600000.0
2007-07-24 12:59:00,97.59,97.59,97.551,97.551,16000000.0
2007-07-24 13:00:00,97.55,97.58,97.549,97.58,12800000.0
2007-07-24 13:01:00,97.585,97.594,97.584,97.587,14400000.0
2007-07-24 13:02:00,97.587,97.592,97.587,97.587,12800000.0
2007-07-24 13:03:00,97.579,97.586,97.568,97.57,16000000.0
2007-07-24 13:04:00,97.557,97.557,97.53,97.53,11200000.0
2007-07-24 13:05:00,97.54,97.574,97.54,97.574,12800000.0
2007-07-24 13:06:00,97.573,97.575,97.563,97.575,11200000.0
2007-07-24 13:07:00,97.562,97.571,97.557,97.57,14400000.0
2007-07-24 13:08:00,97.576,97.578,97.563,97.563,17600000.0
2007-07-24 13:09:00,97.577,97.577,97.552,97.562,12800000.0
2007-07-24 13:10:00,97.57,97.57,97.535,97.535,16000000.0
2007-07-24 13:11:00,97.541,97.56,97.541,97.557,11200000.0
2007-07-24 13:12:00,97.572,97.572,97.562,97.562,12800000.0
2007-07-24 13:13:00,97.569,97.573,97.563,97.573,17600000.0
2007-07-24 13:14:00,97.577,97.577,97.554,97.554,12800000.0
2007-07-24 13:15:00,97.563,97.572,97.562,97.572,12800000.0
2007-07-24 13:16:00,97.548,97.569,97.548,97.557,17600000.0
2007-07-24 13:17:00,97.543,97.554,97.543,97.544,12800000.0
2007-07-24 13:18:00,97.531,97.541,97.509,97.541,11200000.0
2007-07-24 13:19:00,97.542,97.546,97.536,97.536,16400000.0
2007-07-24 13:20:00,97.527,97.55,97.527,97.549,17600000.0
2007-07-24 13:21:00,97.543,97.543,97.511,97.511,11200000.0
2007-07-24 13:22:00,97.522,97.522,97.502,97.502,8000000.0
2007-07-24 13:23:00,97.513,97.518,97.513,97.514,12800000.0
2007-07-24 13:24:00,97.518,97.518,97.511,97.513,11200000.0
2007-07-24 13:25:00,97.509,97.535,97.509,97.531,17000000.0
2007-07-24 13:26:00,97.518,97.518,97.507,97.515,17600000.0
2007-07-24 13:27:00,97.502,97.517,97.502,97.503,12800000.0
2007-07-24 13:28:00,97.499,97.514,97.41,97.514,16000000.0
2007-07-24 13:29:00,97.495,97.515,97.418,97.515,11200000.0
2007-07-24 13:30:00,97.539,97.555,97.539,97.55,12800000.0
2007-07-24 13:31:00,97.548,97.556,97.548,97.551,11200000.0
2007-07-24 13:32:00,97.532,97.553,97.532,97.553,11200000.0
2007-07-24 13:33:00,97.554,97.556,97.547,97.554,19200000.0
2007-07-24 13:34:00,97.55,97.561,97.549,97.549,12800000.0
2007-07-24 13:35:00,97.536,97.551,97.536,97.551,36800000.0
2007-07-24 13:36:00,97.56,97.58,97.56,97.578,17600000.0
2007-07-24 13:37:00,97.59,97.597,97.587,97.597,14400000.0
2007-07-24 13:38:00,97.608,97.612,97.603,97.609,33600000.0
2007-07-24 13:39:00,97.614,97.616,97.609,97.612,14400000.0
2007-07-24 13:40:00,97.596,97.596,97.579,97.587,38800000.0
2007-07-24 13:41:00,97.599,97.599,97.588,97.588,16000000.0
2007-07-24 13:42:00,97.572,97.588,97.572,97.577,11200000.0
2007-07-24 13:43:00,97.581,97.609,97.581,97.609,27200000.0
2007-07-24 13:44:00,97.617,97.617,97.595,97.595,33000000.0
2007-07-24 13:45:00,97.607,97.623,97.607,97.621,20800000.0
2007-07-24 13:46:00,97.627,97.634,97.618,97.634,24000000.0
2007-07-24 13:47:00,97.63,97.63,97.606,97.606,12800000.0
2007-07-24 13:48:00,97.618,97.637,97.618,97.626,12800000.0
2007-07-24 13:49:00,97.642,97.648,97.636,97.645,17600000.0
2007-07-24 13:50:00,97.622,97.622,97.601,97.612,11200000.0
2007-07-24 13:51:00,97.629,97.659,97.629,97.657,23400000.0
2007-07-24 13:52:00,97.657,97.657,97.632,97.632,12800000.0
2007-07-24 13:53:00,97.662,97.662,97.631,97.661,17600000.0
2007-07-24 13:54:00,97.648,97.648,97.639,97.639,25600000.0
2007-07-24 13:55:00,97.644,97.654,97.634,97.654,14400000.0
2007-07-24 13:56:00,97.659,97.671,97.659,97.666,14400000.0
2007-07-24 13:57:00,97.682,97.708,97.682,97.708,28800000.0
2007-07-24 13:58:00,97.704,97.721,97.7,97.718,14400000.0
2007-07-24 13:59:00,97.73,97.735,97.719,97.723,32000000.0
2007-07-24 14:00:00,97.721,97.73,97.721,97.728,48000000.0
2007-07-24 14:01:00,97.724,97.724,97.713,97.714,32400000.0
2007-07-24 14:02:00,97.715,97.715,97.703,97.705,14800000.0
2007-07-24 14:03:00,97.708,97.715,97.691,97.691,14400000.0
2007-07-24 14:04:00,97.687,97.693,97.671,97.671,11200000.0
2007-07-24 14:05:00,97.664,97.664,97.643,97.643,24000000.0
2007-07-24 14:06:00,97.642,97.669,97.63,97.668,36200000.0
2007-07-24 14:07:00,97.67,97.679,97.666,97.676,40000000.0
2007-07-24 14:08:00,97.679,97.686,97.668,97.668,16400000.0
2007-07-24 14:09:00,97.687,97.692,97.676,97.692,33600000.0
2007-07-24 14:10:00,97.673,97.69,97.673,97.69,33000000.0
2007-07-24 14:11:00,97.691,97.696,97.685,97.69,14400000.0
2007-07-24 14:12:00,97.695,97.705,97.691,97.697,27200000.0
2007-07-24 14:13:00,97.696,97.696,97.687,97.69,14400000.0
2007-07-24 14:14:00,97.69,97.727,97.69,97.727,12800000.0
2007-07-24 14:15:00,97.73,97.73,97.711,97.717,28800000.0
2007-07-24 14:16:00,97.715,97.726,97.705,97.705,25600000.0
2007-07-24 14:17:00,97.692,97.726,97.692,97.726,12800000.0
2007-07-24 14:18:00,97.712,97.712,97.692,97.71,16000000.0
2007-07-24 14:19:00,97.706,97.707,97.701,97.707,12800000.0
2007-07-24 14:20:00,97.701,97.701,97.693,97.694,25600000.0
2007-07-24 14:21:00,97.705,97.711,97.695,97.695,28200000.0
2007-07-24 14:22:00,97.694,97.71,97.694,97.699,23400000.0
2007-07-24 14:23:00,97.705,97.715,97.703,97.715,47400000.0
2007-07-24 14:24:00,97.721,97.726,97.714,97.726,12800000.0
2007-07-24 14:25:00,97.711,97.714,97.703,97.706,13200000.0
2007-07-24 14:26:00,97.702,97.702,97.69,97.69,12800000.0
2007-07-24 14:27:00,97.679,97.689,97.677,97.684,17600000.0
2007-07-24 14:28:00,97.675,97.675,97.654,97.667,11200000.0
2007-07-24 14:29:00,97.674,97.68,97.664,97.68,36800000.0
2007-07-24 14:30:00,97.682,97.701,97.682,97.7,21800000.0
2007-07-24 14:31:00,97.69,97.691,97.676,97.677,20800000.0
2007-07-24 14:32:00,97.67,97.674,97.667,97.674,40000000.0
2007-07-24 14:33:00,97.666,97.666,97.65,97.657,24000000.0
2007-07-24 14:34:00,97.642,97.642,97.614,97.628,33000000.0
2007-07-24 14:35:00,97.611,97.611,97.565,97.566,14400000.0
2007-07-24 14:36:00,97.572,97.575,97.561,97.575,12800000.0
2007-07-24 14:37:00,97.582,97.602,97.582,97.602,11200000.0
2007-07-24 14:38:00,97.607,97.621,97.607,97.611,55800000.0
2007-07-24 14:39:00,97.598,97.598,97.582,97.587,12800000.0
2007-07-24 14:40:00,97.577,97.585,97.569,97.573,14400000.0
2007-07-24 14:41:00,97.576,97.586,97.555,97.555,56000000.0
2007-07-24 14:42:00,97.544,97.564,97.54,97.561,12800000.0
2007-07-24 14:43:00,97.558,97.562,97.552,97.552,25600000.0
2007-07-24 14:44:00,97.541,97.543,97.523,97.523,11200000.0
2007-07-24 14:45:00,97.534,97.555,97.534,97.555,11200000.0
2007-07-24 14:46:00,97.558,97.574,97.558,97.573,11200000.0
2007-07-24 14:47:00,97.554,97.554,97.523,97.529,16400000.0
2007-07-24 14:48:00,97.545,97.545,97.536,97.543,19200000.0
2007-07-24 14:49:00,97.547,97.551,97.541,97.55,32000000.0
2007-07-24 14:50:00,97.553,97.563,97.553,97.562,28200000.0
2007-07-24 14:51:00,97.556,97.569,97.555,97.555,32400000.0
2007-07-24 14:52:00,97.547,97.585,97.547,97.585,12800000.0
2007-07-24 14:53:00,97.582,97.598,97.581,97.597,17600000.0
2007-07-24 14:54:00,97.606,97.613,97.599,97.599,12800000.0
2007-07-24 14:55:00,97.608,97.61,97.601,97.61,16000000.0
2007-07-24 14:56:00,97.609,97.612,97.589,97.596,12800000.0
2007-07-24 14:57:00,97.609,97.609,97.576,97.576,12800000.0
2007-07-24 14:58:00,97.584,97.584,97.559,97.559,17600000.0
2007-07-24 14:59:00,97.554,97.559,97.544,97.544,16000000.0
2007-07-24 15:00:00,97.551,97.557,97.542,97.542,14400000.0
2007-07-24 15:01:00,97.506,97.515,97.498,97.498,12800000.0
2007-07-24 15:02:00,97.511,97.534,97.507,97.528,27200000.0
2007-07-24 15:03:00,97.53,97.535,97.525,97.525,12800000.0
2007-07-24 15:04:00,97.519,97.519,97.505,97.513,24000000.0
2007-07-24 15:05:00,97.494,97.509,97.454,97.454,11200000.0
2007-07-24 15:06:00,97.438,97.438,97.42,97.42,11200000.0
2007-07-24 15:07:00,97.457,97.472,97.457,97.472,25600000.0
2007-07-24 15:08:00,97.471,97.472,97.445,97.457,21800000.0
2007-07-24 15:09:00,97.468,97.476,97.466,97.466,16000000.0
2007-07-24 15:10:00,97.473,97.476,97.453,97.453,40000000.0
2007-07-24 15:11:00,97.443,97.46,97.442,97.442,32000000.0
2007-07-24 15:12:00,97.451,97.46,97.451,97.46,8000000.0
2007-07-24 15:13:00,97.46,97.469,97.46,97.466,45200000.0
2007-07-24 15:14:00,97.468,97.47,97.462,97.467,34000000.0
2007-07-24 15:15:00,97.45,97.455,97.432,97.432,22400000.0
2007-07-24 15:16:00,97.449,97.461,97.448,97.451,36800000.0
2007-07-24 15:17:00,97.44,97.44,97.421,97.422,22400000.0
2007-07-24 15:18:00,97.419,97.419,97.393,97.395,22400000.0
2007-07-24 15:19:00,97.377,97.377,97.365,97.374,16000000.0
2007-07-24 15:20:00,97.374,97.386,97.365,97.383,23400000.0
2007-07-24 15:21:00,97.391,97.42,97.391,97.42,14400000.0
2007-07-24 15:22:00,97.404,97.404,97.389,97.4,13800000.0
2007-07-24 15:23:00,97.392,97.437,97.392,97.427,48400000.0
2007-07-24 15:24:00,97.437,97.437,97.403,97.403,25600000.0
2007-07-24 15:25:00,97.391,97.391,97.356,97.356,26600000.0
2007-07-24 15:26:00,97.36,97.369,97.36,97.368,39400000.0
2007-07-24 15:27:00,97.37,97.371,97.358,97.368,28200000.0
2007-07-24 15:28:00,97.372,97.396,97.367,97.396,70400000.0
2007-07-24 15:29:00,97.38,97.383,97.289,97.377,46400000.0
2007-07-24 15:30:00,97.281,97.374,97.237,97.262,115600000.0
2007-07-24 15:31:00,97.364,97.368,97.337,97.337,60800000.0
2007-07-24 15:32:00,97.325,97.328,97.298,97.328,30400000.0
2007-07-24 15:33:00,97.318,97.323,97.312,97.312,29800000.0
2007-07-24 15:34:00,97.335,97.358,97.335,97.351,22400000.0
2007-07-24 15:35:00,97.361,97.394,97.361,97.391,33000000.0
2007-07-24 15:36:00,97.389,97.389,97.35,97.35,32000000.0
2007-07-24 15:37:00,97.335,97.342,97.331,97.342,30400000.0
2007-07-24 15:38:00,97.326,97.334,97.322,97.323,59200000.0
2007-07-24 15:39:00,97.308,97.316,97.293,97.316,36800000.0
2007-07-24 15:40:00,97.299,97.301,97.287,97.297,34000000.0
2007-07-24 15:41:00,97.267,97.288,97.26,97.288,25600000.0
2007-07-24 15:42:00,97.3,97.307,97.287,97.307,43200000.0
2007-07-24 15:43:00,97.31,97.334,97.31,97.334,27200000.0
2007-07-24 15:44:00,97.338,97.34,97.323,97.338,26000000.0
2007-07-24 15:45:00,97.342,97.343,97.328,97.337,16000000.0
2007-07-24 15:46:00,97.326,97.365,97.326,97.365,14400000.0
2007-07-24 15:47:00,97.365,97.365,97.351,97.351,30400000.0
2007-07-24 15:48:00,97.348,97.348,97.329,97.337,27200000.0
2007-07-24 15:49:00,97.33,97.365,97.33,97.365,11200000.0
2007-07-24 15:50:00,97.39,97.39,97.351,97.351,11200000.0
2007-07-24 15:51:00,97.38,97.384,97.375,97.375,12800000.0
2007-07-24 15:52:00,97.375,97.377,97.366,97.376,20800000.0
2007-07-24 15:53:00,97.39,97.397,97.387,97.391,24000000.0
2007-07-24 15:54:00,97.379,97.379,97.363,97.363,28800000.0
2007-07-24 15:55:00,97.342,97.352,97.341,97.341,24000000.0
2007-07-24 15:56:00,97.387,97.397,97.377,97.397,51200000.0
2007-07-24 15:57:00,97.391,97.392,97.38,97.38,12800000.0
2007-07-24 15:58:00,97.379,97.379,97.363,97.371,19200000.0
2007-07-24 15:59:00,97.379,97.386,97.366,97.386,36200000.0
2007-07-24 16:00:00,97.4,97.415,97.4,97.404,51200000.0
2007-07-24 16:01:00,97.418,97.432,97.418,97.423,41600000.0
2007-07-24 16:02:00,97.42,97.427,97.402,97.427,22400000.0
2007-07-24 16:03:00,97.429,97.432,97.423,97.425,64000000.0
2007-07-24 16:04:00,97.434,97.454,97.434,97.454,44800000.0
2007-07-24 16:05:00,97.446,97.446,97.405,97.412,47400000.0
2007-07-24 16:06:00,97.422,97.422,97.402,97.402,34600000.0
2007-07-24 16:07:00,97.383,97.394,97.371,97.392,32000000.0
2007-07-24 16:08:00,97.39,97.39,97.357,97.366,44800000.0
2007-07-24 16:09:00,97.364,97.364,97.335,97.342,44800000.0
2007-07-24 16:10:00,97.352,97.358,97.351,97.351,42000000.0
2007-07-24 16:11:00,97.347,97.35,97.334,97.334,14400000.0
2007-07-24 16:12:00,97.339,97.354,97.339,97.349,56000000.0
2007-07-24 16:13:00,97.344,97.347,97.336,97.342,11200000.0
2007-07-24 16:14:00,97.345,97.351,97.339,97.348,49600000.0
2007-07-24 16:15:00,97.35,97.369,97.347,97.369,58600000.0
2007-07-24 16:16:00,97.358,97.374,97.355,97.374,17000000.0
2007-07-24 16:17:00,97.371,97.39,97.371,97.373,37800000.0
2007-07-24 16:18:00,97.364,97.374,97.364,97.373,38800000.0
2007-07-24 16:19:00,97.374,97.384,97.36,97.384,22400000.0
2007-07-24 16:20:00,97.397,97.42,97.397,97.42,11200000.0
2007-07-24 16:21:00,97.427,97.431,97.408,97.411,27200000.0
2007-07-24 16:22:00,97.393,97.396,97.381,97.385,41600000.0
2007-07-24 16:23:00,97.366,97.381,97.366,97.381,43600000.0
2007-07-24 16:24:00,97.386,97.408,97.386,97.402,17600000.0
2007-07-24 16:25:00,97.4,97.412,97.378,97.412,33600000.0
2007-07-24 16:26:00,97.395,97.401,97.386,97.386,17600000.0
2007-07-24 16:27:00,97.396,97.408,97.393,97.408,34600000.0
2007-07-24 16:28:00,97.402,97.402,97.385,97.386,27600000.0
2007-07-24 16:29:00,97.389,97.418,97.389,97.418,11200000.0
2007-07-24 16:30:00,97.436,97.482,97.436,97.482,11200000.0
2007-07-24 16:31:00,97.496,97.499,97.49,97.494,41600000.0
2007-07-24 16:32:00,97.474,97.493,97.464,97.493,12800000.0
2007-07-24 16:33:00,97.472,97.472,97.456,97.467,27200000.0
2007-07-24 16:34:00,97.478,97.483,97.469,97.483,35600000.0
2007-07-24 16:35:00,97.486,97.486,97.475,97.475,52800000.0
2007-07-24 16:36:00,97.485,97.492,97.481,97.492,51000000.0
2007-07-24 16:37:00,97.491,97.506,97.491,97.506,40400000.0
2007-07-24 16:38:00,97.508,97.526,97.499,97.526,40000000.0
2007-07-24 16:39:00,97.531,97.551,97.531,97.551,35200000.0
2007-07-24 16:40:00,97.569,97.591,97.569,97.58,56000000.0
2007-07-24 16:41:00,97.579,97.58,97.561,97.565,74000000.0
2007-07-24 16:42:00,97.567,97.577,97.556,97.573,53800000.0
2007-07-24 16:43:00,97.574,97.578,97.548,97.548,17600000.0
2007-07-24 16:44:00,97.563,97.563,97.54,97.54,11200000.0
2007-07-24 16:45:00,97.533,97.557,97.533,97.553,57600000.0
2007-07-24 16:46:00,97.553,97.554,97.547,97.55,9600000.0
2007-07-24 16:47:00,97.551,97.551,97.533,97.534,70400000.0
2007-07-24 16:48:00,97.52,97.527,97.511,97.511,52200000.0
2007-07-24 16:49:00,97.508,97.526,97.508,97.516,37200000.0
2007-07-24 16:50:00,97.512,97.512,97.459,97.459,75600000.0
2007-07-24 16:51:00,97.47,97.485,97.47,97.479,32400000.0
2007-07-24 16:52:00,97.475,97.48,97.469,97.469,46400000.0
2007-07-24 16:53:00,97.473,97.488,97.473,97.488,30400000.0
2007-07-24 16:54:00,97.49,97.49,97.463,97.469,11200000.0
2007-07-24 16:55:00,97.469,97.48,97.469,97.48,26600000.0
2007-07-24 16:56:00,97.481,97.488,97.471,97.488,36800000.0
2007-07-24 16:57:00,97.486,97.508,97.486,97.508,19200000.0
2007-07-24 16:58:00,97.479,97.479,97.458,97.475,12800000.0
2007-07-24 16:59:00,97.46,97.572,97.46,97.572,51200000.0
2007-07-24 17:00:00,97.545,97.546,97.522,97.522,49400000.0
2007-07-24 17:01:00,97.513,97.525,97.512,97.518,40400000.0
2007-07-24 17:02:00,97.535,97.547,97.532,97.547,33600000.0
2007-07-24 17:03:00,97.576,97.576,97.546,97.553,44800000.0
2007-07-24 17:04:00,97.548,97.548,97.534,97.541,41600000.0
2007-07-24 17:05:00,97.536,97.539,97.528,97.53,53800000.0
2007-07-24 17:06:00,97.53,97.53,97.511,97.511,58600000.0
2007-07-24 17:07:00,97.513,97.53,97.513,97.527,35600000.0
2007-07-24 17:08:00,97.52,97.536,97.52,97.524,68800000.0
2007-07-24 17:09:00,97.525,97.527,97.516,97.518,60000000.0
2007-07-24 17:10:00,97.523,97.523,97.509,97.509,25000000.0
2007-07-24 17:11:00,97.513,97.514,97.501,97.507,38400000.0
2007-07-24 17:12:00,97.504,97.523,97.485,97.523,25000000.0
2007-07-24 17:13:00,97.524,97.524,97.508,97.508,28200000.0
2007-07-24 17:14:00,97.519,97.549,97.517,97.549,21800000.0
2007-07-24 17:15:00,97.55,97.563,97.55,97.563,19200000.0
2007-07-24 17:16:00,97.553,97.553,97.53,97.53,17600000.0
2007-07-24 17:17:00,97.542,97.551,97.541,97.544,38400000.0
2007-07-24 17:18:00,97.548,97.566,97.548,97.558,58000000.0
2007-07-24 17:19:00,97.563,97.595,97.561,97.595,23400000.0
2007-07-24 17:20:00,97.593,97.593,97.583,97.583,15400000.0
2007-07-24 17:21:00,97.583,97.583,97.559,97.571,28800000.0
2007-07-24 17:22:00,97.57,97.57,97.558,97.558,19600000.0
2007-07-24 17:23:00,97.553,97.571,97.551,97.571,11200000.0
2007-07-24 17:24:00,97.574,97.575,97.552,97.575,13200000.0
2007-07-24 17:25:00,97.581,97.581,97.566,97.567,17600000.0
2007-07-24 17:26:00,97.577,97.583,97.572,97.58,35200000.0
2007-07-24 17:27:00,97.571,97.591,97.566,97.591,45800000.0
2007-07-24 17:28:00,97.594,97.605,97.589,97.592,32000000.0
2007-07-24 17:29:00,97.609,97.622,97.604,97.622,27200000.0
2007-07-24 17:30:00,97.617,97.627,97.617,97.627,17600000.0
2007-07-24 17:31:00,97.63,97.63,97.617,97.619,87400000.0
2007-07-24 17:32:00,97.626,97.626,97.604,97.604,52800000.0
2007-07-24 17:33:00,97.594,97.594,97.584,97.586,37200000.0
2007-07-24 17:34:00,97.592,97.6,97.587,97.589,64000000.0
2007-07-24 17:35:00,97.588,97.588,97.581,97.584,42600000.0
2007-07-24 17:36:00,97.573,97.573,97.541,97.541,34000000.0
2007-07-24 17:37:00,97.507,97.513,97.505,97.505,16000000.0
2007-07-24 17:38:00,97.496,97.512,97.496,97.498,34600000.0
2007-07-24 17:39:00,97.502,97.523,97.502,97.519,16000000.0
2007-07-24 17:40:00,97.538,97.542,97.528,97.528,75200000.0
2007-07-24 17:41:00,97.533,97.55,97.531,97.531,12800000.0
2007-07-24 17:42:00,97.535,97.541,97.527,97.527,12800000.0
2007-07-24 17:43:00,97.533,97.533,97.515,97.515,17600000.0
2007-07-24 17:44:00,97.517,97.548,97.515,97.548,30400000.0
2007-07-24 17:45:00,97.536,97.539,97.533,97.533,30400000.0
2007-07-24 17:46:00,97.531,97.531,97.513,97.515,41600000.0
2007-07-24 17:47:00,97.521,97.542,97.521,97.542,57600000.0
2007-07-24 17:48:00,97.535,97.535,97.519,97.52,58000000.0
2007-07-24 17:49:00,97.528,97.528,97.507,97.515,45800000.0
2007-07-24 17:50:00,97.513,97.515,97.504,97.504,13200000.0
2007-07-24 17:51:00,97.499,97.506,97.494,97.499,49600000.0
2007-07-24 17:52:00,97.479,97.496,97.479,97.496,43200000.0
2007-07-24 17:53:00,97.488,97.49,97.481,97.482,33000000.0
2007-07-24 17:54:00,97.505,97.532,97.505,97.524,38400000.0
2007-07-24 17:55:00,97.516,97.516,97.507,97.515,40000000.0
2007-07-24 17:56:00,97.518,97.538,97.518,97.538,44800000.0
2007-07-24 17:57:00,97.531,97.531,97.501,97.516,36800000.0
2007-07-24 17:58:00,97.495,97.495,97.482,97.491,17600000.0
2007-07-24 17:59:00,97.485,97.491,97.476,97.478,62400000.0
2007-07-24 18:00:00,97.476,97.486,97.476,97.486,51200000.0
2007-07-24 18:01:00,97.494,97.494,97.488,97.494,32000000.0
2007-07-24 18:02:00,97.492,97.5,97.487,97.492,24000000.0
2007-07-24 18:03:00,97.501,97.509,97.494,97.509,36800000.0
2007-07-24 18:04:00,97.494,97.495,97.489,97.493,34000000.0
2007-07-24 18:05:00,97.495,97.504,97.495,97.497,12800000.0
2007-07-24 18:06:00,97.499,97.522,97.499,97.509,29800000.0
2007-07-24 18:07:00,97.495,97.498,97.489,97.494,11200000.0
2007-07-24 18:08:00,97.479,97.49,97.479,97.482,84800000.0
2007-07-24 18:09:00,97.47,97.477,97.466,97.477,33000000.0
2007-07-24 18:10:00,97.482,97.49,97.471,97.485,15400000.0
2007-07-24 18:11:00,97.489,97.492,97.48,97.48,12800000.0
2007-07-24 18:12:00,97.472,97.472,97.467,97.467,12800000.0
2007-07-24 18:14:00,97.493,97.516,97.493,97.508,18600000.0
2007-07-24 18:15:00,97.521,97.53,97.519,97.524,30400000.0
2007-07-24 18:16:00,97.517,97.531,97.503,97.522,56000000.0
2007-07-24 18:17:00,97.507,97.529,97.501,97.529,43200000.0
2007-07-24 18:18:00,97.537,97.553,97.537,97.547,29800000.0
2007-07-24 18:19:00,97.551,97.566,97.551,97.56,46400000.0
2007-07-24 18:20:00,97.572,97.584,97.559,97.575,42600000.0
2007-07-24 18:21:00,97.556,97.566,97.552,97.557,12800000.0
2007-07-24 18:22:00,97.556,97.559,97.547,97.548,33600000.0
2007-07-24 18:23:00,97.543,97.545,97.533,97.536,46400000.0
2007-07-24 18:24:00,97.532,97.547,97.518,97.547,52800000.0
2007-07-24 18:25:00,97.569,97.584,97.561,97.584,33600000.0
2007-07-24 18:26:00,97.587,97.592,97.577,97.585,30400000.0
2007-07-24 18:27:00,97.588,97.6,97.588,97.594,33000000.0
2007-07-24 18:28:00,97.581,97.584,97.574,97.579,12800000.0
2007-07-24 18:29:00,97.576,97.588,97.574,97.588,25600000.0
2007-07-24 18:30:00,97.585,97.606,97.575,97.606,36800000.0
2007-07-24 18:31:00,97.619,97.628,97.614,97.628,11200000.0
2007-07-24 18:32:00,97.622,97.625,97.614,97.621,70400000.0
2007-07-24 18:33:00,97.64,97.675,97.64,97.662,32000000.0
2007-07-24 18:34:00,97.668,97.678,97.666,97.678,19200000.0
2007-07-24 18:35:00,97.676,97.676,97.658,97.659,43200000.0
2007-07-24 18:36:00,97.65,97.65,97.635,97.645,68800000.0
2007-07-24 18:37:00,97.636,97.636,97.615,97.63,36800000.0
2007-07-24 18:38:00,97.615,97.623,97.609,97.62,49000000.0
2007-07-24 18:39:00,97.623,97.623,97.612,97.616,76200000.0
2007-07-24 18:40:00,97.604,97.611,97.595,97.606,65600000.0
2007-07-24 18:41:00,97.607,97.607,97.594,97.599,72000000.0
2007-07-24 18:42:00,97.603,97.608,97.598,97.606,77800000.0
2007-07-24 18:43:00,97.596,97.596,97.59,97.591,49600000.0
2007-07-24 18:44:00,97.59,97.608,97.59,97.608,30400000.0
2007-07-24 18:45:00,97.621,97.638,97.611,97.632,12800000.0
2007-07-24 18:46:00,97.644,97.657,97.643,97.657,12800000.0
2007-07-24 18:47:00,97.652,97.657,97.638,97.638,14800000.0
2007-07-24 18:48:00,97.634,97.634,97.617,97.619,28800000.0
2007-07-24 18:49:00,97.616,97.627,97.61,97.61,24400000.0
2007-07-24 18:50:00,97.612,97.622,97.612,97.622,46400000.0
2007-07-24 18:51:00,97.631,97.643,97.631,97.64,12800000.0
2007-07-24 18:52:00,97.628,97.633,97.621,97.621,19200000.0
2007-07-24 18:53:00,97.62,97.623,97.6,97.6,30400000.0
2007-07-24 18:54:00,97.599,97.6,97.591,97.6,19200000.0
2007-07-24 18:55:00,97.603,97.611,97.593,97.598,22800000.0
2007-07-24 18:56:00,97.605,97.605,97.589,97.599,16000000.0
2007-07-24 18:57:00,97.607,97.615,97.607,97.608,19200000.0
2007-07-24 18:58:00,97.606,97.611,97.604,97.61,32000000.0
2007-07-24 18:59:00,97.625,97.631,97.616,97.621,31400000.0
2007-07-24 19:00:00,97.624,97.624,97.598,97.598,13800000.0
2007-07-24 19:01:00,97.624,97.624,97.6,97.622,11200000.0
2007-07-24 19:02:00,97.626,97.632,97.617,97.632,43600000.0
2007-07-24 19:03:00,97.642,97.642,97.619,97.619,14400000.0
2007-07-24 19:04:00,97.649,97.649,97.634,97.634,17600000.0
2007-07-24 19:05:00,97.655,97.66,97.643,97.648,9600000.0
2007-07-24 19:06:00,97.634,97.634,97.621,97.624,54800000.0
2007-07-24 19:07:00,97.622,97.631,97.613,97.618,34600000.0
2007-07-24 19:08:00,97.633,97.637,97.628,97.634,22400000.0
2007-07-24 19:09:00,97.614,97.622,97.608,97.608,12800000.0
2007-07-24 19:10:00,97.606,97.616,97.604,97.604,17600000.0
2007-07-24 19:11:00,97.607,97.61,97.573,97.573,11200000.0
2007-07-24 19:12:00,97.609,97.613,97.587,97.591,24000000.0
2007-07-24 19:13:00,97.601,97.601,97.588,97.588,12800000.0
2007-07-24 19:14:00,97.586,97.591,97.582,97.584,12800000.0
2007-07-24 19:15:00,97.568,97.587,97.568,97.587,15400000.0
2007-07-24 19:16:00,97.588,97.592,97.574,97.584,12800000.0
2007-07-24 19:17:00,97.591,97.599,97.588,97.599,14800000.0
2007-07-24 19:18:00,97.594,97.599,97.589,97.589,32000000.0
2007-07-24 19:19:00,97.594,97.597,97.589,97.59,11200000.0
2007-07-24 19:20:00,97.598,97.598,97.582,97.597,14400000.0
2007-07-24 19:21:00,97.586,97.595,97.58,97.595,17600000.0
2007-07-24 19:22:00,97.585,97.602,97.573,97.602,14400000.0
2007-07-24 19:23:00,97.603,97.607,97.589,97.607,16000000.0
2007-07-24 19:24:00,97.589,97.607,97.589,97.607,48000000.0
2007-07-24 19:25:00,97.61,97.621,97.61,97.621,12800000.0
2007-07-24 19:26:00,97.627,97.633,97.622,97.623,41600000.0
2007-07-24 19:27:00,97.624,97.627,97.622,97.623,14400000.0
2007-07-24 19:28:00,97.616,97.616,97.6,97.615,12800000.0
2007-07-24 19:29:00,97.615,97.615,97.595,97.595,12200000.0
2007-07-24 19:30:00,97.602,97.605,97.598,97.602,11200000.0
2007-07-24 19:31:00,97.606,97.612,97.601,97.612,12800000.0
2007-07-24 19:32:00,97.595,97.598,97.589,97.593,11200000.0
2007-07-24 19:33:00,97.593,97.593,97.587,97.593,12800000.0
2007-07-24 19:34:00,97.58,97.585,97.575,97.58,12200000.0
2007-07-24 19:35:00,97.589,97.603,97.589,97.596,17600000.0
2007-07-24 19:36:00,97.593,97.593,97.584,97.587,16000000.0
2007-07-24 19:37:00,97.584,97.608,97.584,97.608,11200000.0
2007-07-24 19:38:00,97.6,97.604,97.596,97.596,11200000.0
2007-07-24 19:39:00,97.58,97.593,97.575,97.593,12800000.0
2007-07-24 19:40:00,97.569,97.578,97.569,97.573,11200000.0
2007-07-24 19:41:00,97.581,97.589,97.58,97.589,11200000.0
2007-07-24 19:42:00,97.584,97.591,97.583,97.585,11200000.0
2007-07-24 19:43:00,97.582,97.59,97.58,97.58,11200000.0
2007-07-24 19:44:00,97.591,97.593,97.582,97.593,11200000.0
2007-07-24 19:45:00,97.589,97.597,97.582,97.597,15400000.0
2007-07-24 19:46:00,97.59,97.596,97.585,97.585,8000000.0
2007-07-24 19:47:00,97.561,97.564,97.553,97.558,17600000.0
2007-07-24 19:48:00,97.565,97.566,97.555,97.563,12800000.0
2007-07-24 19:49:00,97.558,97.566,97.558,97.562,29800000.0
2007-07-24 19:50:00,97.553,97.553,97.535,97.535,12800000.0
2007-07-24 19:51:00,97.524,97.526,97.506,97.506,12800000.0
2007-07-24 19:52:00,97.489,97.5,97.48,97.48,16000000.0
2007-07-24 19:53:00,97.478,97.478,97.467,97.467,12800000.0
2007-07-24 19:54:00,97.469,97.487,97.469,97.471,12800000.0
2007-07-24 19:55:00,97.462,97.476,97.457,97.476,10600000.0
2007-07-24 19:56:00,97.494,97.501,97.487,97.495,16000000.0
2007-07-24 19:57:00,97.51,97.528,97.505,97.528,12800000.0
2007-07-24 19:58:00,97.516,97.526,97.516,97.526,11200000.0
2007-07-24 19:59:00,97.531,97.531,97.516,97.517,12800000.0
2007-07-24 20:00:00,97.511,97.513,97.5,97.506,17600000.0
2007-07-24 20:01:00,97.508,97.525,97.508,97.525,12200000.0
2007-07-24 20:02:00,97.515,97.515,97.491,97.499,17000000.0
2007-07-24 20:03:00,97.497,97.497,97.483,97.483,16000000.0
2007-07-24 20:04:00,97.482,97.498,97.474,97.489,30400000.0
2007-07-24 20:05:00,97.491,97.499,97.486,97.499,12800000.0
2007-07-24 20:06:00,97.502,97.502,97.485,97.485,11200000.0
2007-07-24 20:07:00,97.488,97.5,97.483,97.483,18000000.0
2007-07-24 20:08:00,97.49,97.49,97.473,97.475,38400000.0
2007-07-24 20:09:00,97.5,97.506,97.497,97.502,11200000.0
2007-07-24 20:10:00,97.478,97.484,97.464,97.478,14400000.0
2007-07-24 20:11:00,97.485,97.485,97.473,97.476,11200000.0
2007-07-24 20:12:00,97.48,97.489,97.48,97.482,11200000.0
2007-07-24 20:13:00,97.476,97.499,97.476,97.499,11600000.0
2007-07-24 20:14:00,97.505,97.505,97.436,97.493,14400000.0
2007-07-24 20:15:00,97.495,97.518,97.494,97.517,17000000.0
2007-07-24 20:16:00,97.512,97.512,97.489,97.489,29200000.0
2007-07-24 20:17:00,97.5,97.5,97.471,97.475,34000000.0
2007-07-24 20:18:00,97.479,97.479,97.468,97.473,11200000.0
2007-07-24 20:19:00,97.478,97.479,97.468,97.469,11200000.0
2007-07-24 20:20:00,97.463,97.467,97.457,97.463,19200000.0
2007-07-24 20:21:00,97.468,97.474,97.457,97.474,15400000.0
2007-07-24 20:22:00,97.468,97.479,97.468,97.479,14400000.0
2007-07-24 20:23:00,97.496,97.504,97.494,97.499,12800000.0
2007-07-24 20:24:00,97.494,97.494,97.487,97.487,16000000.0
2007-07-24 20:25:00,97.48,97.485,97.459,97.459,11200000.0
2007-07-24 20:26:00,97.436,97.45,97.426,97.426,16400000.0
2007-07-24 20:27:00,97.437,97.446,97.437,97.439,11200000.0
2007-07-24 20:28:00,97.44,97.456,97.436,97.456,11200000.0
2007-07-24 20:29:00,97.441,97.449,97.428,97.428,12800000.0
2007-07-24 20:30:00,97.415,97.418,97.408,97.41,26000000.0
2007-07-24 20:31:00,97.411,97.412,97.403,97.403,10600000.0
2007-07-24 20:32:00,97.412,97.412,97.395,97.396,11200000.0
2007-07-24 20:33:00,97.381,97.381,97.366,97.373,12800000.0
2007-07-24 20:34:00,97.373,97.373,97.338,97.338,11200000.0
2007-07-24 20:35:00,97.35,97.377,97.35,97.377,11200000.0
2007-07-24 20:36:00,97.371,97.371,97.356,97.368,16000000.0
2007-07-24 20:37:00,97.389,97.389,97.367,97.367,8000000.0
2007-07-24 20:38:00,97.338,97.351,97.324,97.324,12800000.0
2007-07-24 20:39:00,97.327,97.335,97.326,97.326,14400000.0
2007-07-24 20:40:00,97.337,97.337,97.317,97.32,11200000.0
2007-07-24 20:41:00,97.305,97.309,97.285,97.301,14400000.0
2007-07-24 20:42:00,97.318,97.318,97.3,97.301,11200000.0
2007-07-24 20:43:00,97.332,97.337,97.325,97.325,14400000.0
2007-07-24 20:44:00,97.325,97.346,97.311,97.346,12800000.0
2007-07-24 20:45:00,97.36,97.364,97.348,97.348,12800000.0
2007-07-24 20:46:00,97.334,97.344,97.328,97.34,14400000.0
2007-07-24 20:47:00,97.347,97.359,97.343,97.343,12800000.0
2007-07-24 20:48:00,97.349,97.353,97.338,97.353,17600000.0
2007-07-24 20:50:00,97.345,97.345,97.333,97.342,14400000.0
2007-07-24 20:51:00,97.331,97.342,97.331,97.341,28800000.0
2007-07-24 20:52:00,97.35,97.357,97.348,97.354,11200000.0
2007-07-24 20:53:00,97.357,97.357,97.349,97.351,16000000.0
2007-07-24 20:54:00,97.341,97.341,97.325,97.325,11600000.0
2007-07-24 20:55:00,97.327,97.327,97.31,97.318,11200000.0
2007-07-24 20:56:00,97.298,97.3,97.294,97.3,8000000.0
2007-07-24 20:57:00,97.297,97.307,97.293,97.295,12800000.0
2007-07-24 20:58:00,97.275,97.283,97.268,97.271,16000000.0
2007-07-24 20:59:00,97.255,97.256,97.25,97.25,11200000.0
2007-07-24 21:00:00,97.263,97.284,97.263,97.274,17600000.0
2007-07-24 21:01:00,97.263,97.272,97.256,97.267,11200000.0
2007-07-24 21:02:00,97.247,97.247,97.223,97.223,16000000.0
2007-07-24 21:03:00,97.224,97.226,97.215,97.216,11200000.0
2007-07-24 21:04:00,97.211,97.211,97.2,97.211,16000000.0
2007-07-24 21:05:00,97.199,97.215,97.191,97.213,12800000.0
2007-07-24 21:06:00,97.199,97.206,97.199,97.202,11200000.0
2007-07-24 21:07:00,97.204,97.204,97.179,97.188,13800000.0
2007-07-24 21:08:00,97.183,97.183,97.156,97.162,16400000.0
2007-07-24 21:09:00,97.161,97.166,97.152,97.158,14400000.0
2007-07-24 21:10:00,97.132,97.138,97.128,97.13,12200000.0
2007-07-24 21:11:00,97.13,97.162,97.117,97.161,12800000.0
2007-07-24 21:12:00,97.155,97.163,97.155,97.163,12800000.0
2007-07-24 21:13:00,97.16,97.175,97.133,97.133,9600000.0
2007-07-24 21:14:00,97.108,97.108,97.081,97.081,12800000.0
2007-07-24 21:15:00,97.045,97.045,97.007,97.007,8000000.0
2007-07-24 21:16:00,97.013,97.057,97.013,97.057,19200000.0
2007-07-24 21:17:00,97.032,97.039,97.031,97.033,14400000.0
2007-07-24 21:18:00,97.043,97.043,96.957,97.025,12800000.0
2007-07-24 21:19:00,97.015,97.051,97.015,97.051,9600000.0
2007-07-24 21:20:00,97.03,97.062,97.03,97.035,14400000.0
2007-07-24 21:21:00,97.024,97.024,97.008,97.009,11200000.0
2007-07-24 21:22:00,97.006,97.036,97.006,97.036,12800000.0
2007-07-24 21:23:00,97.029,97.029,97.008,97.019,11200000.0
2007-07-24 21:24:00,97.011,97.011,96.977,96.977,11200000.0
2007-07-24 21:25:00,96.986,96.996,96.963,96.963,12800000.0
2007-07-24 21:26:00,96.961,96.995,96.961,96.995,11600000.0
2007-07-24 21:27:00,96.994,96.994,96.98,96.986,17600000.0
2007-07-24 21:28:00,96.98,96.98,96.95,96.964,11200000.0
2007-07-24 21:29:00,96.957,96.972,96.957,96.968,11200000.0
2007-07-24 21:30:00,96.958,96.959,96.95,96.959,12800000.0
2007-07-24 21:31:00,96.961,96.962,96.94,96.94,16000000.0
2007-07-24 21:32:00,96.936,96.936,96.875,96.875,14400000.0
2007-07-24 21:33:00,96.872,96.878,96.866,96.872,11200000.0
2007-07-24 21:34:00,96.867,96.874,96.769,96.769,17600000.0
2007-07-24 21:35:00,96.775,96.787,96.775,96.779,12800000.0
2007-07-24 21:36:00,96.765,96.765,96.736,96.74,11200000.0
2007-07-24 21:37:00,96.714,96.742,96.714,96.742,16000000.0
2007-07-24 21:38:00,96.718,96.718,96.587,96.587,12800000.0
2007-07-24 21:39:00,96.687,96.706,96.687,96.704,12200000.0
2007-07-24 21:40:00,96.684,96.684,96.642,96.642,11200000.0
2007-07-24 21:41:00,96.591,96.621,96.576,96.589,12800000.0
2007-07-24 21:42:00,96.622,96.623,96.592,96.592,14400000.0
2007-07-24 21:43:00,96.589,96.589,96.558,96.558,14400000.0
2007-07-24 21:44:00,96.548,96.548,96.504,96.51,12800000.0
2007-07-24 21:45:00,96.504,96.519,96.499,96.502,17600000.0
2007-07-24 21:46:00,96.485,96.493,96.45,96.493,14400000.0
2007-07-24 21:47:00,96.458,96.458,96.44,96.456,11200000.0
2007-07-24 21:48:00,96.449,96.468,96.441,96.468,16000000.0
2007-07-24 21:49:00,96.488,96.609,96.488,96.609,11200000.0
2007-07-24 21:50:00,96.638,96.645,96.615,96.636,12800000.0
2007-07-24 21:51:00,96.678,96.678,96.644,96.644,17600000.0
2007-07-24 21:52:00,96.592,96.592,96.555,96.555,12000000.0
2007-07-24 21:53:00,96.587,96.587,96.519,96.519,11200000.0
2007-07-24 21:54:00,96.5,96.5,96.475,96.488,11200000.0
2007-07-24 21:55:00,96.471,96.471,96.453,96.459,12200000.0
2007-07-24 21:56:00,96.451,96.454,96.428,96.435,12800000.0
2007-07-24 21:57:00,96.436,96.446,96.42,96.42,17600000.0
2007-07-24 21:58:00,96.416,96.437,96.416,96.431,17000000.0
2007-07-24 21:59:00,96.449,96.46,96.438,96.438,12800000.0
2007-07-24 22:00:00,96.442,96.442,96.42,96.433,17600000.0
2007-07-24 22:01:00,96.424,96.454,96.424,96.454,11200000.0
2007-07-24 22:02:00,96.463,96.472,96.463,96.472,16000000.0
2007-07-24 22:03:00,96.501,96.52,96.501,96.506,17600000.0
2007-07-24 22:04:00,96.518,96.52,96.512,96.514,16000000.0
2007-07-24 22:05:00,96.536,96.536,96.52,96.52,10600000.0
2007-07-24 22:06:00,96.551,96.567,96.551,96.564,12800000.0
2007-07-24 22:07:00,96.57,96.623,96.567,96.623,16000000.0
2007-07-24 22:08:00,96.655,96.657,96.621,96.636,16000000.0
2007-07-24 22:09:00,96.623,96.639,96.621,96.637,12800000.0
2007-07-24 22:10:00,96.653,96.668,96.653,96.666,12800000.0
2007-07-24 22:11:00,96.664,96.664,96.642,96.645,11200000.0
2007-07-24 22:12:00,96.63,96.63,96.622,96.623,12800000.0
2007-07-24 22:13:00,96.609,96.624,96.609,96.618,12800000.0
2007-07-24 22:14:00,96.611,96.611,96.596,96.608,12800000.0
2007-07-24 22:15:00,96.6,96.621,96.597,96.621,14400000.0
2007-07-24 22:16:00,96.625,96.662,96.625,96.662,12800000.0
2007-07-24 22:17:00,96.666,96.675,96.608,96.675,16000000.0
2007-07-24 22:18:00,96.67,96.672,96.663,96.668,16000000.0
2007-07-24 22:19:00,96.661,96.667,96.642,96.642,9600000.0
2007-07-24 22:20:00,96.652,96.675,96.652,96.675,12800000.0
2007-07-24 22:21:00,96.687,96.704,96.687,96.688,11200000.0
2007-07-24 22:22:00,96.724,96.748,96.724,96.735,12200000.0
2007-07-24 22:23:00,96.723,96.732,96.723,96.724,12800000.0
2007-07-24 22:24:00,96.716,96.716,96.713,96.713,11200000.0
2007-07-24 22:25:00,96.753,96.753,96.741,96.741,9600000.0
2007-07-24 22:26:00,96.762,96.766,96.754,96.754,8000000.0
2007-07-24 22:27:00,96.762,96.762,96.749,96.753,12800000.0
2007-07-24 22:28:00,96.757,96.757,96.71,96.71,14400000.0
2007-07-24 22:29:00,96.682,96.683,96.672,96.681,16000000.0
2007-07-24 22:30:00,96.697,96.717,96.696,96.696,17600000.0
2007-07-24 22:31:00,96.704,96.704,96.697,96.703,12800000.0
2007-07-24 22:32:00,96.682,96.685,96.623,96.678,11200000.0
2007-07-24 22:33:00,96.682,96.695,96.673,96.677,11200000.0
2007-07-24 22:34:00,96.689,96.698,96.683,96.695,12200000.0
2007-07-24 22:35:00,96.702,96.71,96.696,96.699,12800000.0
2007-07-24 22:36:00,96.708,96.74,96.704,96.73,17000000.0
2007-07-24 22:37:00,96.729,96.734,96.728,96.73,25600000.0
2007-07-24 22:38:00,96.74,96.746,96.722,96.731,17600000.0
2007-07-24 22:39:00,96.726,96.775,96.726,96.775,12800000.0
2007-07-24 22:40:00,96.766,96.766,96.722,96.722,11200000.0
2007-07-24 22:41:00,96.726,96.763,96.726,96.763,11200000.0
2007-07-24 22:42:00,96.771,96.772,96.713,96.731,17600000.0
2007-07-24 22:43:00,96.756,96.786,96.745,96.786,16000000.0
2007-07-24 22:44:00,96.795,96.795,96.754,96.754,12800000.0
2007-07-24 22:45:00,96.759,96.78,96.759,96.78,16000000.0
2007-07-24 22:46:00,96.796,96.824,96.793,96.824,11200000.0
2007-07-24 22:47:00,96.82,96.831,96.818,96.827,17600000.0
2007-07-24 22:48:00,96.837,96.838,96.829,96.834,9600000.0
2007-07-24 22:49:00,96.84,96.842,96.835,96.842,12800000.0
2007-07-24 22:50:00,96.833,96.852,96.824,96.824,11200000.0
2007-07-24 22:51:00,96.838,96.838,96.831,96.831,11200000.0
2007-07-24 22:52:00,96.823,96.83,96.818,96.823,11200000.0
2007-07-24 22:53:00,96.819,96.829,96.819,96.829,11200000.0
2007-07-24 22:54:00,96.829,96.838,96.828,96.836,12800000.0
2007-07-24 22:55:00,96.83,96.84,96.827,96.833,12800000.0
2007-07-24 22:56:00,96.83,96.871,96.83,96.871,17600000.0
2007-07-24 22:57:00,96.885,96.885,96.871,96.872,17600000.0
2007-07-24 22:58:00,96.868,96.868,96.858,96.858,14400000.0
2007-07-24 22:59:00,96.864,96.871,96.861,96.861,17600000.0
2007-07-24 23:00:00,96.871,96.874,96.859,96.872,17600000.0
2007-07-24 23:01:00,96.867,96.867,96.858,96.86,14400000.0
2007-07-24 23:02:00,96.849,96.854,96.841,96.847,17000000.0
2007-07-24 23:03:00,96.847,96.848,96.838,96.839,16000000.0
2007-07-24 23:04:00,96.805,96.805,96.787,96.8,11200000.0
2007-07-24 23:05:00,96.789,96.793,96.784,96.784,33600000.0
2007-07-24 23:06:00,96.782,96.783,96.778,96.783,12800000.0
2007-07-24 23:07:00,96.782,96.783,96.768,96.768,12800000.0
2007-07-24 23:08:00,96.745,96.745,96.723,96.727,16000000.0
2007-07-24 23:09:00,96.722,96.73,96.718,96.725,17600000.0
2007-07-24 23:10:00,96.721,96.721,96.706,96.707,13200000.0
2007-07-24 23:11:00,96.707,96.707,96.694,96.701,11200000.0
2007-07-24 23:12:00,96.705,96.705,96.681,96.681,16000000.0
2007-07-24 23:13:00,96.668,96.677,96.668,96.673,12800000.0
2007-07-24 23:14:00,96.672,96.672,96.652,96.664,11200000.0
2007-07-24 23:15:00,96.659,96.669,96.643,96.643,17600000.0
2007-07-24 23:16:00,96.596,96.596,96.558,96.558,12800000.0
2007-07-24 23:17:00,96.554,96.565,96.554,96.556,11200000.0
2007-07-24 23:18:00,96.546,96.574,96.546,96.574,11200000.0
2007-07-24 23:19:00,96.562,96.562,96.549,96.549,12800000.0
2007-07-24 23:20:00,96.548,96.562,96.541,96.549,13800000.0
2007-07-24 23:21:00,96.534,96.561,96.534,96.558,16000000.0
2007-07-24 23:22:00,96.571,96.578,96.563,96.563,12800000.0
2007-07-24 23:23:00,96.567,96.571,96.549,96.549,11200000.0
2007-07-24 23:24:00,96.53,96.533,96.517,96.523,11200000.0
2007-07-24 23:25:00,96.505,96.541,96.505,96.526,14400000.0
2007-07-24 23:26:00,96.527,96.536,96.527,96.53,12800000.0
2007-07-24 23:27:00,96.516,96.53,96.516,96.522,17600000.0
2007-07-24 23:28:00,96.497,96.497,96.476,96.488,12800000.0
2007-07-24 23:29:00,96.494,96.504,96.435,96.497,11200000.0
2007-07-24 23:30:00,96.511,96.532,96.509,96.532,14400000.0
2007-07-24 23:31:00,96.53,96.533,96.523,96.527,12800000.0
2007-07-24 23:32:00,96.511,96.526,96.511,96.526,17600000.0
2007-07-24 23:33:00,96.531,96.537,96.531,96.532,12800000.0
2007-07-24 23:34:00,96.549,96.562,96.549,96.562,16000000.0
2007-07-24 23:35:00,96.569,96.569,96.548,96.548,16000000.0
2007-07-24 23:36:00,96.559,96.58,96.559,96.577,12200000.0
2007-07-24 23:37:00,96.598,96.602,96.591,96.592,12800000.0
2007-07-24 23:38:00,96.592,96.61,96.592,96.608,11200000.0
2007-07-24 23:39:00,96.6,96.603,96.597,96.601,11200000.0
2007-07-24 23:40:00,96.593,96.593,96.549,96.551,35200000.0
2007-07-24 23:41:00,96.552,96.552,96.505,96.505,12800000.0
2007-07-24 23:42:00,96.471,96.472,96.447,96.472,17600000.0
2007-07-24 23:43:00,96.491,96.533,96.487,96.533,14400000.0
2007-07-24 23:44:00,96.544,96.549,96.543,96.549,16000000.0
2007-07-24 23:45:00,96.551,96.553,96.537,96.55,11200000.0
2007-07-24 23:46:00,96.531,96.54,96.527,96.527,17600000.0
2007-07-24 23:47:00,96.514,96.514,96.5,96.503,12800000.0
2007-07-24 23:48:00,96.502,96.503,96.495,96.495,12800000.0
2007-07-24 23:49:00,96.507,96.514,96.497,96.507,16000000.0
2007-07-24 23:50:00,96.519,96.524,96.494,96.494,11200000.0
2007-07-24 23:51:00,96.488,96.501,96.486,96.5,12800000.0
2007-07-24 23:52:00,96.525,96.541,96.525,96.541,12800000.0
2007-07-24 23:53:00,96.531,96.542,96.531,96.539,9600000.0
2007-07-24 23:54:00,96.539,96.549,96.523,96.545,14400000.0
2007-07-24 23:55:00,96.569,96.576,96.568,96.57,13800000.0
2007-07-24 23:56:00,96.481,96.568,96.481,96.561,11200000.0
2007-07-24 23:57:00,96.594,96.616,96.594,96.601,15400000.0
2007-07-24 23:58:00,96.603,96.624,96.599,96.624,11200000.0
2007-07-24 23:59:00,96.629,96.641,96.621,96.637,14400000.0
2007-07-25 00:00:00,96.629,96.629,96.599,96.605,17000000.0
2007-07-25 00:01:00,96.62,96.636,96.619,96.636,12800000.0
2007-07-25 00:02:00,96.642,96.644,96.616,96.637,11200000.0
2007-07-25 00:03:00,96.637,96.644,96.636,96.637,11200000.0
2007-07-25 00:04:00,96.615,96.632,96.615,96.627,11200000.0
2007-07-25 00:05:00,96.621,96.637,96.616,96.621,11200000.0
2007-07-25 00:06:00,96.63,96.637,96.626,96.634,11200000.0
2007-07-25 00:07:00,96.629,96.629,96.618,96.618,8000000.0
2007-07-25 00:08:00,96.631,96.643,96.622,96.643,12800000.0
2007-07-25 00:09:00,96.642,96.652,96.629,96.629,11200000.0
2007-07-25 00:10:00,96.646,96.653,96.643,96.653,12800000.0
2007-07-25 00:11:00,96.646,96.651,96.635,96.635,13200000.0
2007-07-25 00:12:00,96.617,96.617,96.606,96.611,12800000.0
2007-07-25 00:13:00,96.639,96.643,96.636,96.636,11200000.0
2007-07-25 00:14:00,96.63,96.63,96.609,96.624,14400000.0
2007-07-25 00:15:00,96.635,96.635,96.607,96.624,14400000.0
2007-07-25 00:16:00,96.62,96.633,96.62,96.622,14400000.0
2007-07-25 00:17:00,96.632,96.632,96.613,96.622,8000000.0
2007-07-25 00:18:00,96.616,96.617,96.604,96.615,12800000.0
2007-07-25 00:19:00,96.62,96.65,96.62,96.65,12800000.0
2007-07-25 00:20:00,96.655,96.672,96.655,96.67,17600000.0
2007-07-25 00:21:00,96.678,96.678,96.655,96.658,12800000.0
2007-07-25 00:22:00,96.619,96.631,96.608,96.613,17600000.0
2007-07-25 00:23:00,96.626,96.635,96.626,96.629,12800000.0
2007-07-25 00:24:00,96.63,96.63,96.589,96.597,14400000.0
2007-07-25 00:25:00,96.578,96.578,96.568,96.572,11200000.0
2007-07-25 00:26:00,96.572,96.579,96.567,96.575,12800000.0
2007-07-25 00:27:00,96.559,96.572,96.542,96.572,11200000.0
2007-07-25 00:28:00,96.553,96.563,96.522,96.522,32000000.0
2007-07-25 00:29:00,96.54,96.562,96.539,96.562,9600000.0
2007-07-25 00:30:00,96.545,96.561,96.545,96.553,11200000.0
2007-07-25 00:31:00,96.552,96.552,96.542,96.545,12800000.0
2007-07-25 00:32:00,96.524,96.525,96.515,96.525,12800000.0
2007-07-25 00:33:00,96.538,96.543,96.536,96.542,12800000.0
2007-07-25 00:34:00,96.542,96.542,96.52,96.527,19200000.0
2007-07-25 00:35:00,96.52,96.525,96.515,96.517,12800000.0
2007-07-25 00:36:00,96.529,96.529,96.51,96.515,11200000.0
2007-07-25 00:37:00,96.511,96.521,96.505,96.505,12800000.0
2007-07-25 00:38:00,96.514,96.545,96.514,96.544,11200000.0
2007-07-25 00:39:00,96.563,96.581,96.561,96.581,17600000.0
2007-07-25 00:40:00,96.586,96.592,96.58,96.591,16000000.0
2007-07-25 00:41:00,96.57,96.582,96.57,96.577,16000000.0
2007-07-25 00:42:00,96.577,96.631,96.577,96.631,12800000.0
2007-07-25 00:43:00,96.636,96.657,96.636,96.645,15400000.0
2007-07-25 00:44:00,96.649,96.649,96.622,96.638,17600000.0
2007-07-25 00:45:00,96.65,96.66,96.65,96.653,12800000.0
2007-07-25 00:46:00,96.655,96.657,96.649,96.654,14400000.0
2007-07-25 00:47:00,96.66,96.674,96.66,96.674,12800000.0
2007-07-25 00:48:00,96.677,96.677,96.663,96.667,12800000.0
2007-07-25 00:49:00,96.669,96.678,96.664,96.674,11200000.0
2007-07-25 00:50:00,96.67,96.681,96.67,96.681,12800000.0
2007-07-25 00:51:00,96.702,96.702,96.67,96.693,11200000.0
2007-07-25 00:52:00,96.687,96.699,96.687,96.688,11200000.0
2007-07-25 00:53:00,96.705,96.727,96.705,96.727,11200000.0
2007-07-25 00:54:00,96.716,96.725,96.716,96.725,17600000.0
2007-07-25 00:55:00,96.711,96.725,96.709,96.725,12800000.0
2007-07-25 00:56:00,96.726,96.726,96.717,96.717,12800000.0
2007-07-25 00:57:00,96.723,96.744,96.723,96.744,12800000.0
2007-07-25 00:58:00,96.756,96.771,96.756,96.767,12800000.0
2007-07-25 00:59:00,96.771,96.817,96.771,96.817,11200000.0
2007-07-25 01:00:00,96.802,96.802,96.748,96.748,16000000.0
2007-07-25 01:01:00,96.772,96.808,96.772,96.808,9600000.0
2007-07-25 01:02:00,96.823,96.83,96.821,96.825,8000000.0
2007-07-25 01:03:00,96.812,96.826,96.812,96.821,11200000.0
2007-07-25 01:04:00,96.817,96.817,96.8,96.811,12200000.0
2007-07-25 01:05:00,96.811,96.811,96.784,96.789,11200000.0
2007-07-25 01:06:00,96.777,96.777,96.688,96.769,12800000.0
2007-07-25 01:07:00,96.788,96.788,96.77,96.786,12800000.0
2007-07-25 01:08:00,96.782,96.782,96.748,96.748,16000000.0
2007-07-25 01:09:00,96.767,96.771,96.764,96.767,17600000.0
2007-07-25 01:10:00,96.761,96.768,96.752,96.766,16000000.0
2007-07-25 01:11:00,96.773,96.773,96.76,96.769,11200000.0
2007-07-25 01:12:00,96.768,96.768,96.75,96.762,16000000.0
2007-07-25 01:13:00,96.77,96.786,96.767,96.786,8000000.0
2007-07-25 01:14:00,96.783,96.785,96.778,96.779,16000000.0
2007-07-25 01:15:00,96.779,96.779,96.765,96.769,12800000.0
2007-07-25 01:16:00,96.754,96.767,96.754,96.754,25600000.0
2007-07-25 01:17:00,96.754,96.754,96.738,96.741,10600000.0
2007-07-25 01:18:00,96.749,96.752,96.743,96.745,13200000.0
2007-07-25 01:19:00,96.741,96.746,96.729,96.746,16000000.0
2007-07-25 01:20:00,96.74,96.762,96.74,96.762,11200000.0
2007-07-25 01:21:00,96.765,96.766,96.753,96.758,12800000.0
2007-07-25 01:22:00,96.757,96.757,96.748,96.753,12800000.0
2007-07-25 01:23:00,96.755,96.755,96.747,96.749,11600000.0
2007-07-25 01:24:00,96.751,96.752,96.741,96.745,12800000.0
2007-07-25 01:25:00,96.741,96.741,96.722,96.731,12800000.0
2007-07-25 01:26:00,96.737,96.737,96.701,96.701,11200000.0
2007-07-25 01:27:00,96.705,96.712,96.695,96.695,12800000.0
2007-07-25 01:28:00,96.69,96.69,96.649,96.649,14400000.0
2007-07-25 01:29:00,96.616,96.632,96.594,96.632,17600000.0
2007-07-25 01:30:00,96.621,96.625,96.599,96.599,11200000.0
2007-07-25 01:31:00,96.609,96.615,96.605,96.615,11200000.0
2007-07-25 01:32:00,96.614,96.621,96.613,96.613,12800000.0
2007-07-25 01:33:00,96.606,96.624,96.606,96.624,14400000.0
2007-07-25 01:34:00,96.622,96.622,96.588,96.588,24000000.0
2007-07-25 01:35:00,96.575,96.584,96.561,96.584,14400000.0
2007-07-25 01:36:00,96.603,96.603,96.558,96.558,11200000.0
2007-07-25 01:37:00,96.543,96.543,96.531,96.541,14400000.0
2007-07-25 01:38:00,96.557,96.58,96.557,96.578,17600000.0
2007-07-25 01:39:00,96.575,96.575,96.557,96.561,14400000.0
2007-07-25 01:40:00,96.569,96.601,96.569,96.601,11200000.0
2007-07-25 01:41:00,96.601,96.604,96.598,96.598,9600000.0
2007-07-25 01:42:00,96.596,96.599,96.589,96.589,11200000.0
2007-07-25 01:43:00,96.589,96.589,96.58,96.585,11200000.0
2007-07-25 01:44:00,96.584,96.584,96.568,96.576,12800000.0
2007-07-25 01:45:00,96.576,96.581,96.569,96.57,16000000.0
2007-07-25 01:46:00,96.559,96.583,96.559,96.576,16000000.0
2007-07-25 01:47:00,96.591,96.62,96.591,96.607,14400000.0
2007-07-25 01:48:00,96.631,96.631,96.597,96.609,12800000.0
2007-07-25 01:49:00,96.612,96.63,96.612,96.629,16000000.0
2007-07-25 01:50:00,96.638,96.642,96.63,96.641,14400000.0
2007-07-25 01:51:00,96.627,96.629,96.621,96.629,11200000.0
2007-07-25 01:52:00,96.66,96.668,96.654,96.667,20800000.0
2007-07-25 01:53:00,96.667,96.667,96.633,96.633,14800000.0
2007-07-25 01:54:00,96.655,96.673,96.655,96.673,12800000.0
2007-07-25 01:55:00,96.659,96.668,96.653,96.653,12800000.0
2007-07-25 01:56:00,96.661,96.661,96.613,96.613,12200000.0
2007-07-25 01:57:00,96.593,96.619,96.588,96.619,10600000.0
2007-07-25 01:58:00,96.613,96.633,96.613,96.633,11200000.0
2007-07-25 01:59:00,96.656,96.677,96.656,96.677,11200000.0
2007-07-25 02:00:00,96.686,96.726,96.686,96.726,12800000.0
2007-07-25 02:01:00,96.734,96.734,96.723,96.729,17600000.0
2007-07-25 02:02:00,96.705,96.705,96.686,96.69,12800000.0
2007-07-25 02:03:00,96.679,96.704,96.679,96.696,16000000.0
2007-07-25 02:04:00,96.679,96.689,96.679,96.688,12800000.0
2007-07-25 02:05:00,96.69,96.707,96.681,96.702,12800000.0
2007-07-25 02:06:00,96.695,96.695,96.673,96.673,12200000.0
2007-07-25 02:07:00,96.651,96.651,96.638,96.638,12800000.0
2007-07-25 02:08:00,96.642,96.646,96.634,96.636,17600000.0
2007-07-25 02:09:00,96.639,96.643,96.631,96.638,16000000.0
2007-07-25 02:10:00,96.624,96.639,96.623,96.639,11200000.0
2007-07-25 02:11:00,96.655,96.688,96.655,96.688,12800000.0
2007-07-25 02:12:00,96.706,96.706,96.685,96.685,11200000.0
2007-07-25 02:13:00,96.692,96.702,96.682,96.682,10600000.0
2007-07-25 02:14:00,96.681,96.684,96.674,96.679,11200000.0
2007-07-25 02:15:00,96.693,96.708,96.693,96.707,10600000.0
2007-07-25 02:16:00,96.718,96.727,96.647,96.727,9600000.0
2007-07-25 02:17:00,96.735,96.738,96.718,96.719,11200000.0
2007-07-25 02:18:00,96.703,96.703,96.691,96.702,12800000.0
2007-07-25 02:19:00,96.696,96.699,96.69,96.699,12800000.0
2007-07-25 02:20:00,96.674,96.674,96.667,96.667,8000000.0
2007-07-25 02:21:00,96.659,96.668,96.658,96.661,17000000.0
2007-07-25 02:22:00,96.671,96.678,96.662,96.678,16400000.0
2007-07-25 02:23:00,96.661,96.666,96.653,96.661,12800000.0
2007-07-25 02:24:00,96.65,96.65,96.554,96.647,11600000.0
2007-07-25 02:25:00,96.65,96.657,96.639,96.649,17600000.0
2007-07-25 02:26:00,96.669,96.679,96.663,96.676,9600000.0
2007-07-25 02:27:00,96.652,96.652,96.634,96.635,11200000.0
2007-07-25 02:28:00,96.613,96.634,96.613,96.628,14200000.0
2007-07-25 02:29:00,96.628,96.636,96.625,96.631,11200000.0
2007-07-25 02:30:00,96.631,96.638,96.631,96.637,11600000.0
2007-07-25 02:31:00,96.629,96.629,96.603,96.605,17600000.0
2007-07-25 02:32:00,96.585,96.596,96.585,96.593,11200000.0
2007-07-25 02:33:00,96.573,96.573,96.557,96.558,10600000.0
2007-07-25 02:34:00,96.557,96.563,96.552,96.561,14400000.0
2007-07-25 02:35:00,96.556,96.562,96.556,96.562,12800000.0
2007-07-25 02:36:00,96.558,96.558,96.532,96.532,12800000.0
2007-07-25 02:37:00,96.535,96.536,96.518,96.52,12800000.0
2007-07-25 02:38:00,96.532,96.533,96.526,96.533,12800000.0
2007-07-25 02:39:00,96.536,96.56,96.536,96.555,16000000.0
2007-07-25 02:40:00,96.549,96.549,96.539,96.542,12800000.0
2007-07-25 02:41:00,96.53,96.533,96.523,96.533,11200000.0
2007-07-25 02:42:00,96.54,96.54,96.52,96.52,12800000.0
2007-07-25 02:43:00,96.492,96.493,96.47,96.47,11200000.0
2007-07-25 02:44:00,96.425,96.425,96.416,96.417,9600000.0
2007-07-25 02:45:00,96.433,96.455,96.433,96.455,11200000.0
2007-07-25 02:46:00,96.481,96.485,96.456,96.456,12200000.0
2007-07-25 02:47:00,96.452,96.457,96.441,96.449,12800000.0
2007-07-25 02:48:00,96.45,96.454,96.425,96.425,14400000.0
2007-07-25 02:49:00,96.413,96.429,96.403,96.403,17600000.0
2007-07-25 02:50:00,96.41,96.41,96.361,96.361,11200000.0
2007-07-25 02:51:00,96.343,96.349,96.324,96.349,11200000.0
2007-07-25 02:52:00,96.309,96.309,96.216,96.268,11200000.0
2007-07-25 02:53:00,96.252,96.253,96.231,96.231,11200000.0
2007-07-25 02:54:00,96.155,96.259,96.155,96.259,11200000.0
2007-07-25 02:55:00,96.258,96.27,96.256,96.258,11200000.0
2007-07-25 02:56:00,96.268,96.276,96.267,96.275,12800000.0
2007-07-25 02:57:00,96.273,96.273,96.223,96.226,11200000.0
2007-07-25 02:58:00,96.202,96.206,96.186,96.203,17600000.0
2007-07-25 02:59:00,96.193,96.193,96.179,96.18,11200000.0
2007-07-25 03:00:00,96.167,96.167,96.066,96.066,11200000.0
2007-07-25 03:01:00,96.154,96.161,96.087,96.087,11200000.0
2007-07-25 03:02:00,96.061,96.061,96.018,96.029,16000000.0
2007-07-25 03:03:00,96.032,96.041,96.029,96.029,14400000.0
2007-07-25 03:04:00,95.994,96.009,95.994,95.996,11200000.0
2007-07-25 03:05:00,95.962,95.993,95.962,95.993,16000000.0
2007-07-25 03:06:00,95.98,96.015,95.98,96.015,16000000.0
2007-07-25 03:07:00,96.003,96.007,95.982,95.985,14400000.0
2007-07-25 03:08:00,95.994,96.036,95.99,96.035,11200000.0
2007-07-25 03:09:00,96.082,96.154,96.082,96.154,11200000.0
2007-07-25 03:10:00,96.18,96.183,96.174,96.183,8000000.0
2007-07-25 03:11:00,96.177,96.221,96.177,96.221,11200000.0
2007-07-25 03:12:00,96.238,96.266,96.238,96.266,9600000.0
2007-07-25 03:13:00,96.28,96.291,96.264,96.264,16000000.0
2007-07-25 03:14:00,96.255,96.255,96.219,96.219,11200000.0
2007-07-25 03:15:00,96.219,96.219,96.174,96.174,17600000.0
2007-07-25 03:16:00,96.165,96.172,96.14,96.14,14400000.0
2007-07-25 03:17:00,96.114,96.114,96.067,96.078,11200000.0
2007-07-25 03:18:00,96.081,96.088,96.072,96.088,12800000.0
2007-07-25 03:19:00,96.092,96.092,96.082,96.082,12800000.0
2007-07-25 03:20:00,96.092,96.092,96.075,96.09,12800000.0
2007-07-25 03:21:00,96.088,96.098,96.07,96.098,14400000.0
2007-07-25 03:22:00,96.14,96.153,96.14,96.152,11200000.0
2007-07-25 03:23:00,96.145,96.178,96.145,96.178,12800000.0
2007-07-25 03:24:00,96.184,96.205,96.183,96.205,11200000.0
2007-07-25 03:25:00,96.189,96.192,96.177,96.177,17600000.0
2007-07-25 03:26:00,96.167,96.184,96.167,96.173,16000000.0
2007-07-25 03:27:00,96.18,96.186,96.177,96.178,14400000.0
2007-07-25 03:28:00,96.186,96.234,96.186,96.234,11200000.0
2007-07-25 03:29:00,96.251,96.289,96.251,96.289,12800000.0
2007-07-25 03:30:00,96.311,96.314,96.245,96.296,17600000.0
2007-07-25 03:31:00,96.241,96.241,96.112,96.112,13200000.0
2007-07-25 03:32:00,96.113,96.119,95.986,96.007,17600000.0
2007-07-25 03:33:00,96.053,96.081,96.053,96.072,10600000.0
2007-07-25 03:34:00,96.1,96.124,96.1,96.12,11200000.0
2007-07-25 03:35:00,96.128,96.19,96.122,96.19,17600000.0
2007-07-25 03:36:00,96.23,96.262,96.23,96.26,11200000.0
2007-07-25 03:37:00,96.251,96.273,96.251,96.251,17600000.0
2007-07-25 03:38:00,96.245,96.252,96.24,96.248,11200000.0
2007-07-25 03:39:00,96.272,96.325,96.243,96.309,14400000.0
2007-07-25 03:40:00,96.319,96.333,96.315,96.333,12800000.0
2007-07-25 03:41:00,96.353,96.384,96.353,96.378,11200000.0
2007-07-25 03:42:00,96.364,96.364,96.338,96.348,12800000.0
2007-07-25 03:43:00,96.371,96.379,96.356,96.379,11200000.0
2007-07-25 03:44:00,96.38,96.38,96.358,96.36,12800000.0
2007-07-25 03:45:00,96.359,96.374,96.359,96.374,11200000.0
2007-07-25 03:46:00,96.373,96.373,96.336,96.336,10600000.0
2007-07-25 03:47:00,96.322,96.322,96.312,96.312,11200000.0
2007-07-25 03:48:00,96.309,96.309,96.298,96.298,11200000.0
2007-07-25 03:49:00,96.287,96.287,96.235,96.235,8400000.0
2007-07-25 03:50:00,96.199,96.208,96.193,96.193,11200000.0
2007-07-25 03:51:00,96.195,96.204,96.189,96.19,13200000.0
2007-07-25 03:52:00,96.191,96.211,96.188,96.208,14400000.0
2007-07-25 03:53:00,96.197,96.222,96.197,96.217,11200000.0
2007-07-25 03:54:00,96.22,96.221,96.211,96.221,14400000.0
2007-07-25 03:55:00,96.217,96.221,96.206,96.221,14400000.0
2007-07-25 03:56:00,96.21,96.21,96.194,96.198,12800000.0
2007-07-25 03:57:00,96.205,96.212,96.2,96.206,12800000.0
2007-07-25 03:58:00,96.206,96.236,96.206,96.236,16000000.0
2007-07-25 03:59:00,96.26,96.26,96.243,96.243,12800000.0
2007-07-25 04:00:00,96.229,96.235,96.216,96.226,14400000.0
2007-07-25 04:01:00,96.232,96.246,96.231,96.246,10600000.0
2007-07-25 04:02:00,96.24,96.246,96.233,96.235,12800000.0
2007-07-25 04:03:00,96.232,96.232,96.221,96.221,12800000.0
2007-07-25 04:04:00,96.22,96.229,96.22,96.222,12800000.0
2007-07-25 04:05:00,96.229,96.229,96.224,96.224,11200000.0
2007-07-25 04:06:00,96.236,96.242,96.232,96.236,14400000.0
2007-07-25 04:07:00,96.248,96.257,96.241,96.241,14400000.0
2007-07-25 04:08:00,96.261,96.27,96.261,96.264,11200000.0
2007-07-25 04:09:00,96.251,96.253,96.24,96.25,11200000.0
2007-07-25 04:10:00,96.244,96.244,96.231,96.233,14400000.0
2007-07-25 04:11:00,96.235,96.237,96.211,96.211,12800000.0
2007-07-25 04:12:00,96.186,96.186,96.119,96.119,11200000.0
2007-07-25 04:13:00,96.112,96.119,96.105,96.105,11200000.0
2007-07-25 04:14:00,96.1,96.1,96.083,96.083,12800000.0
2007-07-25 04:15:00,96.098,96.107,96.098,96.102,12800000.0
2007-07-25 04:16:00,96.1,96.112,96.1,96.107,10600000.0
2007-07-25 04:17:00,96.095,96.109,96.075,96.075,14400000.0
2007-07-25 04:18:00,96.104,96.112,96.093,96.112,12800000.0
2007-07-25 04:19:00,96.117,96.13,96.109,96.13,12800000.0
2007-07-25 04:20:00,96.114,96.119,96.028,96.11,11200000.0
2007-07-25 04:21:00,96.118,96.124,96.118,96.122,11200000.0
2007-07-25 04:22:00,96.124,96.128,96.104,96.104,16000000.0
2007-07-25 04:23:00,96.123,96.142,96.123,96.132,12800000.0
2007-07-25 04:24:00,96.125,96.125,96.112,96.119,12800000.0
2007-07-25 04:25:00,96.133,96.133,96.115,96.125,14400000.0
2007-07-25 04:26:00,96.118,96.128,96.114,96.128,14400000.0
2007-07-25 04:27:00,96.142,96.158,96.141,96.158,9600000.0
2007-07-25 04:28:00,96.165,96.183,96.165,96.183,11200000.0
2007-07-25 04:29:00,96.192,96.208,96.189,96.189,12800000.0
2007-07-25 04:30:00,96.163,96.171,96.139,96.139,11200000.0
2007-07-25 04:31:00,96.146,96.159,96.139,96.159,12800000.0
2007-07-25 04:32:00,96.16,96.169,96.153,96.16,16000000.0
2007-07-25 04:33:00,96.148,96.161,96.146,96.155,16000000.0
2007-07-25 04:34:00,96.16,96.16,96.062,96.157,11200000.0
2007-07-25 04:35:00,96.168,96.183,96.168,96.182,12800000.0
2007-07-25 04:36:00,96.193,96.205,96.192,96.205,12800000.0
2007-07-25 04:37:00,96.212,96.223,96.211,96.218,12800000.0
2007-07-25 04:38:00,96.241,96.253,96.24,96.253,11600000.0
2007-07-25 04:39:00,96.239,96.272,96.239,96.27,12800000.0
2007-07-25 04:40:00,96.261,96.279,96.259,96.279,10600000.0
2007-07-25 04:41:00,96.28,96.307,96.265,96.307,10600000.0
2007-07-25 04:42:00,96.328,96.339,96.328,96.339,10600000.0
2007-07-25 04:43:00,96.335,96.337,96.334,96.335,12200000.0
2007-07-25 04:44:00,96.315,96.315,96.291,96.291,9600000.0
2007-07-25 04:45:00,96.303,96.303,96.287,96.288,17600000.0
2007-07-25 04:46:00,96.281,96.288,96.275,96.275,14400000.0
2007-07-25 04:47:00,96.245,96.252,96.232,96.252,14400000.0
2007-07-25 04:48:00,96.253,96.259,96.25,96.25,12800000.0
2007-07-25 04:49:00,96.24,96.245,96.236,96.245,11200000.0
2007-07-25 04:50:00,96.244,96.255,96.24,96.255,11200000.0
2007-07-25 04:51:00,96.27,96.272,96.185,96.265,8000000.0
2007-07-25 04:52:00,96.267,96.297,96.267,96.297,10600000.0
2007-07-25 04:53:00,96.288,96.306,96.288,96.296,17600000.0
2007-07-25 04:54:00,96.297,96.308,96.294,96.307,12800000.0
2007-07-25 04:55:00,96.315,96.315,96.298,96.307,11200000.0
2007-07-25 04:56:00,96.317,96.333,96.317,96.324,17600000.0
2007-07-25 04:57:00,96.33,96.336,96.328,96.334,12800000.0
2007-07-25 04:58:00,96.344,96.344,96.324,96.324,8000000.0
2007-07-25 04:59:00,96.341,96.366,96.341,96.366,12800000.0
2007-07-25 05:00:00,96.365,96.392,96.363,96.363,11200000.0
2007-07-25 05:01:00,96.362,96.362,96.317,96.347,14400000.0
2007-07-25 05:02:00,96.359,96.367,96.351,96.358,14400000.0
2007-07-25 05:03:00,96.386,96.409,96.378,96.402,12800000.0
2007-07-25 05:04:00,96.413,96.428,96.413,96.425,8000000.0
2007-07-25 05:05:00,96.425,96.433,96.42,96.432,11200000.0
2007-07-25 05:06:00,96.427,96.431,96.42,96.429,11200000.0
2007-07-25 05:07:00,96.412,96.421,96.401,96.401,14400000.0
2007-07-25 05:08:00,96.405,96.417,96.393,96.396,11200000.0
2007-07-25 05:09:00,96.393,96.403,96.393,96.395,17600000.0
2007-07-25 05:10:00,96.405,96.417,96.393,96.417,9600000.0
2007-07-25 05:11:00,96.396,96.408,96.389,96.393,12800000.0
2007-07-25 05:12:00,96.408,96.418,96.406,96.406,12800000.0
2007-07-25 05:13:00,96.415,96.415,96.395,96.407,12200000.0
2007-07-25 05:14:00,96.409,96.42,96.409,96.42,14400000.0
2007-07-25 05:15:00,96.425,96.425,96.404,96.405,16000000.0
2007-07-25 05:16:00,96.4,96.423,96.364,96.423,15400000.0
2007-07-25 05:17:00,96.411,96.419,96.407,96.409,11200000.0
2007-07-25 05:18:00,96.417,96.431,96.407,96.431,8000000.0
2007-07-25 05:19:00,96.402,96.418,96.391,96.416,15400000.0
2007-07-25 05:20:00,96.399,96.402,96.397,96.397,11200000.0
2007-07-25 05:21:00,96.387,96.402,96.383,96.391,12800000.0
2007-07-25 05:22:00,96.397,96.419,96.397,96.413,12800000.0
2007-07-25 05:23:00,96.427,96.437,96.426,96.43,12800000.0
2007-07-25 05:24:00,96.444,96.446,96.428,96.428,12800000.0
2007-07-25 05:25:00,96.418,96.418,96.399,96.409,12800000.0
2007-07-25 05:26:00,96.414,96.43,96.411,96.43,12800000.0
2007-07-25 05:27:00,96.432,96.444,96.429,96.444,12800000.0
2007-07-25 05:28:00,96.448,96.457,96.448,96.457,11200000.0
2007-07-25 05:29:00,96.452,96.457,96.436,96.436,11200000.0
2007-07-25 05:30:00,96.448,96.453,96.438,96.438,8000000.0
2007-07-25 05:31:00,96.424,96.437,96.424,96.437,18000000.0
2007-07-25 05:32:00,96.427,96.454,96.427,96.454,12800000.0
2007-07-25 05:33:00,96.478,96.495,96.478,96.495,11200000.0
2007-07-25 05:34:00,96.493,96.511,96.493,96.511,12800000.0
2007-07-25 05:35:00,96.509,96.509,96.49,96.49,12800000.0
2007-07-25 05:36:00,96.495,96.507,96.495,96.497,13200000.0
2007-07-25 05:37:00,96.505,96.527,96.505,96.527,11200000.0
2007-07-25 05:38:00,96.536,96.536,96.505,96.505,15400000.0
2007-07-25 05:39:00,96.506,96.506,96.494,96.494,11200000.0
2007-07-25 05:40:00,96.511,96.522,96.497,96.522,14400000.0
2007-07-25 05:41:00,96.53,96.535,96.52,96.535,12800000.0
2007-07-25 05:42:00,96.531,96.536,96.504,96.504,11200000.0
2007-07-25 05:43:00,96.514,96.527,96.512,96.527,12800000.0
2007-07-25 05:44:00,96.525,96.536,96.521,96.536,11200000.0
2007-07-25 05:45:00,96.537,96.537,96.524,96.524,16000000.0
2007-07-25 05:46:00,96.514,96.526,96.51,96.51,17600000.0
2007-07-25 05:47:00,96.489,96.524,96.489,96.52,11200000.0
2007-07-25 05:48:00,96.507,96.536,96.507,96.536,8000000.0
2007-07-25 05:49:00,96.528,96.54,96.528,96.54,17600000.0
2007-07-25 05:50:00,96.517,96.519,96.49,96.49,11200000.0
2007-07-25 05:51:00,96.538,96.538,96.52,96.52,10600000.0
2007-07-25 05:52:00,96.519,96.53,96.513,96.524,12800000.0
2007-07-25 05:53:00,96.517,96.532,96.517,96.527,17600000.0
2007-07-25 05:54:00,96.54,96.556,96.54,96.556,11200000.0
2007-07-25 05:55:00,96.506,96.588,96.506,96.588,11600000.0
2007-07-25 05:56:00,96.621,96.633,96.621,96.633,12800000.0
2007-07-25 05:57:00,96.625,96.637,96.622,96.637,12800000.0
2007-07-25 05:58:00,96.574,96.678,96.574,96.621,12800000.0
2007-07-25 05:59:00,96.634,96.634,96.608,96.619,12800000.0
2007-07-25 06:00:00,96.651,96.678,96.651,96.678,8000000.0
2007-07-25 06:01:00,96.699,96.699,96.674,96.69,11200000.0
2007-07-25 06:02:00,96.68,96.685,96.67,96.67,8000000.0
2007-07-25 06:03:00,96.678,96.699,96.678,96.699,12800000.0
2007-07-25 06:04:00,96.737,96.745,96.717,96.736,16000000.0
2007-07-25 06:05:00,96.738,96.738,96.718,96.722,14400000.0
2007-07-25 06:06:00,96.724,96.725,96.711,96.719,17600000.0
2007-07-25 06:07:00,96.722,96.735,96.706,96.735,11200000.0
2007-07-25 06:08:00,96.735,96.735,96.721,96.726,11200000.0
2007-07-25 06:09:00,96.734,96.734,96.725,96.726,11200000.0
2007-07-25 06:10:00,96.748,96.767,96.662,96.764,11200000.0
2007-07-25 06:11:00,96.765,96.765,96.733,96.735,17600000.0
2007-07-25 06:12:00,96.733,96.747,96.723,96.747,11200000.0
2007-07-25 06:13:00,96.745,96.747,96.727,96.727,12800000.0
2007-07-25 06:14:00,96.721,96.724,96.712,96.717,12800000.0
2007-07-25 06:15:00,96.707,96.711,96.707,96.707,8000000.0
2007-07-25 06:16:00,96.722,96.722,96.701,96.714,17600000.0
2007-07-25 06:17:00,96.709,96.723,96.705,96.723,12800000.0
2007-07-25 06:18:00,96.723,96.74,96.723,96.735,11200000.0
2007-07-25 06:19:00,96.737,96.746,96.728,96.728,12800000.0
2007-07-25 06:20:00,96.729,96.738,96.729,96.733,16000000.0
2007-07-25 06:21:00,96.731,96.738,96.724,96.724,12800000.0
2007-07-25 06:22:00,96.732,96.737,96.731,96.734,12800000.0
2007-07-25 06:23:00,96.736,96.74,96.732,96.736,17600000.0
2007-07-25 06:24:00,96.753,96.753,96.739,96.75,8000000.0
2007-07-25 06:25:00,96.747,96.751,96.736,96.736,10600000.0
2007-07-25 06:26:00,96.735,96.749,96.732,96.738,12800000.0
2007-07-25 06:27:00,96.726,96.726,96.702,96.723,8000000.0
2007-07-25 06:28:00,96.72,96.73,96.72,96.726,8000000.0
2007-07-25 06:29:00,96.732,96.74,96.732,96.736,11200000.0
2007-07-25 06:30:00,96.729,96.729,96.72,96.724,11200000.0
2007-07-25 06:31:00,96.733,96.739,96.725,96.725,12800000.0
2007-07-25 06:32:00,96.721,96.741,96.712,96.712,13200000.0
2007-07-25 06:33:00,96.741,96.748,96.733,96.747,17600000.0
2007-07-25 06:34:00,96.716,96.753,96.716,96.753,12800000.0
2007-07-25 06:35:00,96.758,96.758,96.732,96.732,12800000.0
2007-07-25 06:36:00,96.724,96.737,96.72,96.725,14800000.0
2007-07-25 06:37:00,96.739,96.742,96.737,96.741,13200000.0
2007-07-25 06:38:00,96.724,96.741,96.724,96.738,15400000.0
2007-07-25 06:39:00,96.75,96.751,96.732,96.732,12800000.0
2007-07-25 06:40:00,96.738,96.757,96.738,96.757,12800000.0
2007-07-25 06:41:00,96.772,96.772,96.752,96.752,12800000.0
2007-07-25 06:42:00,96.757,96.758,96.746,96.758,12800000.0
2007-07-25 06:43:00,96.755,96.766,96.753,96.766,12800000.0
2007-07-25 06:44:00,96.759,96.762,96.749,96.759,17600000.0
2007-07-25 06:45:00,96.756,96.756,96.735,96.735,17600000.0
2007-07-25 06:46:00,96.746,96.76,96.746,96.76,12200000.0
2007-07-25 06:47:00,96.767,96.778,96.764,96.775,12800000.0
2007-07-25 06:48:00,96.766,96.766,96.736,96.736,8000000.0
2007-07-25 06:49:00,96.745,96.764,96.733,96.749,12800000.0
2007-07-25 06:50:00,96.733,96.746,96.73,96.741,14400000.0
2007-07-25 06:51:00,96.739,96.758,96.739,96.75,12800000.0
2007-07-25 06:52:00,96.747,96.773,96.744,96.773,12200000.0
2007-07-25 06:53:00,96.782,96.832,96.782,96.832,17600000.0
2007-07-25 06:54:00,96.838,96.838,96.83,96.833,14400000.0
2007-07-25 06:55:00,96.826,96.831,96.814,96.821,10600000.0
2007-07-25 06:56:00,96.829,96.842,96.829,96.842,11200000.0
2007-07-25 06:57:00,96.86,96.865,96.857,96.86,14400000.0
2007-07-25 06:58:00,96.852,96.852,96.835,96.835,12800000.0
2007-07-25 06:59:00,96.838,96.847,96.826,96.847,12800000.0
2007-07-25 07:00:00,96.847,96.847,96.832,96.842,16000000.0
2007-07-25 07:01:00,96.833,96.845,96.833,96.834,17600000.0
2007-07-25 07:02:00,96.83,96.887,96.83,96.887,12800000.0
2007-07-25 07:03:00,96.901,96.901,96.883,96.883,12800000.0
2007-07-25 07:04:00,96.882,96.897,96.882,96.897,12800000.0
2007-07-25 07:05:00,96.901,96.902,96.88,96.894,11200000.0
2007-07-25 07:06:00,96.903,96.903,96.88,96.88,12800000.0
2007-07-25 07:07:00,96.894,96.902,96.894,96.902,11200000.0
2007-07-25 07:08:00,96.894,96.903,96.87,96.87,16000000.0
2007-07-25 07:09:00,96.868,96.871,96.864,96.871,12800000.0
2007-07-25 07:10:00,96.884,96.885,96.865,96.885,12800000.0
2007-07-25 07:11:00,96.9,96.916,96.895,96.911,12800000.0
2007-07-25 07:12:00,96.923,96.926,96.863,96.926,11200000.0
2007-07-25 07:13:00,96.94,96.94,96.928,96.928,12800000.0
2007-07-25 07:14:00,96.914,96.95,96.914,96.95,11200000.0
2007-07-25 07:15:00,96.927,96.942,96.927,96.93,11200000.0
2007-07-25 07:16:00,96.932,96.957,96.932,96.957,11200000.0
2007-07-25 07:17:00,96.96,96.96,96.946,96.946,12800000.0
2007-07-25 07:18:00,96.926,96.929,96.92,96.921,17600000.0
2007-07-25 07:19:00,96.923,96.948,96.923,96.948,12800000.0
2007-07-25 07:20:00,96.995,96.997,96.975,96.997,15400000.0
2007-07-25 07:21:00,97.005,97.012,97.002,97.002,12800000.0
2007-07-25 07:22:00,97.014,97.024,97.013,97.016,17600000.0
2007-07-25 07:23:00,97.017,97.024,97.01,97.01,11200000.0
2007-07-25 07:24:00,96.999,97.012,96.995,97.012,14400000.0
2007-07-25 07:25:00,97.027,97.027,97.009,97.01,16000000.0
2007-07-25 07:26:00,97.008,97.008,96.988,97.001,16000000.0
2007-07-25 07:27:00,97.009,97.014,97.005,97.005,16000000.0
2007-07-25 07:28:00,97.002,97.009,96.998,96.999,14400000.0
2007-07-25 07:29:00,96.995,96.995,96.981,96.995,11200000.0
2007-07-25 07:30:00,96.998,97.0,96.993,96.999,10600000.0
2007-07-25 07:31:00,96.987,96.989,96.982,96.988,17000000.0
2007-07-25 07:32:00,96.989,96.989,96.977,96.979,18000000.0
2007-07-25 07:33:00,96.972,96.981,96.966,96.981,11200000.0
2007-07-25 07:34:00,97.01,97.01,96.987,96.99,12800000.0
2007-07-25 07:35:00,96.979,96.985,96.967,96.968,16000000.0
2007-07-25 07:36:00,96.963,96.988,96.963,96.977,11200000.0
2007-07-25 07:37:00,96.96,96.97,96.955,96.968,11200000.0
2007-07-25 07:38:00,96.976,96.98,96.966,96.98,12800000.0
2007-07-25 07:39:00,96.98,96.98,96.948,96.948,11200000.0
2007-07-25 07:40:00,96.946,96.955,96.935,96.935,11200000.0
2007-07-25 07:41:00,96.957,96.985,96.951,96.985,12800000.0
2007-07-25 07:42:00,96.987,96.987,96.965,96.965,12800000.0
2007-07-25 07:43:00,96.968,96.968,96.957,96.96,12800000.0
2007-07-25 07:44:00,96.982,96.983,96.97,96.973,11200000.0
2007-07-25 07:45:00,96.972,96.982,96.971,96.971,11200000.0
2007-07-25 07:46:00,96.973,96.985,96.973,96.979,11200000.0
2007-07-25 07:47:00,96.981,96.987,96.974,96.977,14400000.0
2007-07-25 07:48:00,96.963,96.963,96.952,96.952,14400000.0
2007-07-25 07:49:00,96.962,96.964,96.954,96.964,18000000.0
2007-07-25 07:50:00,96.96,96.978,96.957,96.977,16000000.0
2007-07-25 07:51:00,96.967,96.967,96.951,96.964,12800000.0
2007-07-25 07:52:00,96.997,97.009,96.997,97.009,8000000.0
2007-07-25 07:53:00,96.994,97.001,96.985,97.001,12800000.0
2007-07-25 07:54:00,96.999,96.999,96.981,96.987,12800000.0
2007-07-25 07:55:00,96.976,96.998,96.97,96.992,12800000.0
2007-07-25 07:56:00,96.993,96.998,96.988,96.991,15400000.0
2007-07-25 07:57:00,96.981,96.995,96.977,96.995,11200000.0
2007-07-25 07:58:00,97.016,97.039,97.014,97.039,11200000.0
2007-07-25 07:59:00,97.013,97.032,97.013,97.028,12800000.0
2007-07-25 08:00:00,97.039,97.039,97.024,97.037,14400000.0
2007-07-25 08:01:00,97.026,97.026,97.003,97.005,14400000.0
2007-07-25 08:02:00,96.998,97.05,96.994,97.049,12800000.0
2007-07-25 08:03:00,97.073,97.073,97.041,97.041,11200000.0
2007-07-25 08:04:00,97.058,97.058,97.04,97.054,17600000.0
2007-07-25 08:05:00,97.061,97.066,97.055,97.056,14400000.0
2007-07-25 08:06:00,97.056,97.056,97.034,97.038,12800000.0
2007-07-25 08:07:00,97.03,97.063,97.03,97.063,11200000.0
2007-07-25 08:08:00,97.044,97.044,97.011,97.011,17600000.0
2007-07-25 08:09:00,97.005,97.005,96.94,96.94,12800000.0
2007-07-25 08:10:00,96.936,96.95,96.936,96.94,12800000.0
2007-07-25 08:11:00,96.935,96.935,96.902,96.906,11200000.0
2007-07-25 08:12:00,96.889,96.94,96.889,96.933,16000000.0
2007-07-25 08:13:00,96.938,96.956,96.938,96.945,11200000.0
2007-07-25 08:14:00,96.966,96.966,96.946,96.946,12800000.0
2007-07-25 08:15:00,96.956,96.956,96.908,96.908,16000000.0
2007-07-25 08:16:00,96.904,96.925,96.903,96.925,11200000.0
2007-07-25 08:17:00,96.921,96.924,96.91,96.919,12800000.0
2007-07-25 08:18:00,96.907,96.91,96.902,96.906,9600000.0
2007-07-25 08:19:00,96.904,96.917,96.899,96.907,14400000.0
2007-07-25 08:20:00,96.915,96.915,96.902,96.911,16000000.0
2007-07-25 08:21:00,96.917,96.941,96.904,96.935,17600000.0
2007-07-25 08:22:00,96.943,96.944,96.935,96.935,11200000.0
2007-07-25 08:23:00,96.937,96.94,96.924,96.924,11200000.0
2007-07-25 08:24:00,96.932,96.932,96.919,96.919,17600000.0
2007-07-25 08:25:00,96.914,96.918,96.912,96.914,12800000.0
2007-07-25 08:26:00,96.889,96.891,96.877,96.885,12800000.0
2007-07-25 08:27:00,96.878,96.899,96.878,96.886,12800000.0
2007-07-25 08:28:00,96.876,96.876,96.849,96.849,11200000.0
2007-07-25 08:29:00,96.848,96.848,96.79,96.794,14400000.0
2007-07-25 08:30:00,96.794,96.819,96.794,96.813,11200000.0
2007-07-25 08:31:00,96.804,96.821,96.803,96.803,12800000.0
2007-07-25 08:32:00,96.821,96.828,96.821,96.822,11200000.0
2007-07-25 08:33:00,96.836,96.85,96.83,96.847,11200000.0
2007-07-25 08:34:00,96.866,96.872,96.853,96.872,17600000.0
2007-07-25 08:35:00,96.881,96.888,96.876,96.879,17600000.0
2007-07-25 08:36:00,96.892,96.903,96.892,96.894,17600000.0
2007-07-25 08:37:00,96.907,96.91,96.898,96.898,11200000.0
2007-07-25 08:38:00,96.893,96.908,96.893,96.907,11200000.0
2007-07-25 08:39:00,96.899,96.909,96.899,96.907,16000000.0
2007-07-25 08:40:00,96.911,96.911,96.884,96.884,16000000.0
2007-07-25 08:41:00,96.881,96.884,96.873,96.879,17600000.0
2007-07-25 08:42:00,96.876,96.876,96.863,96.87,12800000.0
2007-07-25 08:43:00,96.867,96.868,96.854,96.859,12800000.0
2007-07-25 08:44:00,96.858,96.858,96.847,96.847,12800000.0
2007-07-25 08:45:00,96.829,96.83,96.801,96.801,16000000.0
2007-07-25 08:46:00,96.806,96.841,96.806,96.841,11200000.0
2007-07-25 08:47:00,96.852,96.855,96.842,96.844,11200000.0
2007-07-25 08:48:00,96.842,96.842,96.832,96.832,12800000.0
2007-07-25 08:49:00,96.839,96.848,96.819,96.848,18000000.0
2007-07-25 08:50:00,96.845,96.861,96.845,96.851,12800000.0
2007-07-25 08:51:00,96.878,96.885,96.87,96.882,17600000.0
2007-07-25 08:52:00,96.891,96.923,96.891,96.923,11200000.0
2007-07-25 08:53:00,96.914,96.923,96.894,96.894,16000000.0
2007-07-25 08:54:00,96.863,96.863,96.854,96.855,14400000.0
2007-07-25 08:55:00,96.858,96.858,96.81,96.81,16000000.0
2007-07-25 08:56:00,96.802,96.805,96.792,96.805,11200000.0
2007-07-25 08:57:00,96.795,96.795,96.776,96.782,11200000.0
2007-07-25 08:58:00,96.782,96.793,96.778,96.778,16000000.0
2007-07-25 08:59:00,96.795,96.808,96.795,96.801,12800000.0
2007-07-25 09:00:00,96.847,96.862,96.843,96.85,17600000.0
2007-07-25 09:01:00,96.858,96.858,96.827,96.827,11200000.0
2007-07-25 09:02:00,96.832,96.862,96.83,96.862,11200000.0
2007-07-25 09:03:00,96.864,96.87,96.852,96.87,16000000.0
2007-07-25 09:04:00,96.875,96.889,96.875,96.888,11200000.0
2007-07-25 09:05:00,96.889,96.914,96.888,96.914,11200000.0
2007-07-25 09:06:00,96.91,96.91,96.874,96.883,12800000.0
2007-07-25 09:07:00,96.897,96.897,96.878,96.891,12800000.0
2007-07-25 09:08:00,96.909,96.916,96.9,96.9,12800000.0
2007-07-25 09:09:00,96.887,96.887,96.859,96.869,17600000.0
2007-07-25 09:10:00,96.845,96.845,96.84,96.842,12800000.0
2007-07-25 09:11:00,96.834,96.834,96.812,96.812,12800000.0
2007-07-25 09:12:00,96.783,96.82,96.783,96.82,12800000.0
2007-07-25 09:13:00,96.818,96.846,96.817,96.846,11200000.0
2007-07-25 09:14:00,96.865,96.881,96.865,96.881,11200000.0
2007-07-25 09:15:00,96.86,96.86,96.842,96.853,11200000.0
2007-07-25 09:16:00,96.864,96.874,96.857,96.872,12800000.0
2007-07-25 09:17:00,96.864,96.864,96.829,96.829,11200000.0
2007-07-25 09:18:00,96.817,96.823,96.817,96.821,14400000.0
2007-07-25 09:19:00,96.833,96.856,96.833,96.856,12800000.0
2007-07-25 09:20:00,96.857,96.861,96.85,96.859,16000000.0
2007-07-25 09:21:00,96.848,96.848,96.838,96.838,11200000.0
2007-07-25 09:22:00,96.824,96.846,96.824,96.834,17600000.0
2007-07-25 09:23:00,96.789,96.803,96.78,96.803,12200000.0
2007-07-25 09:24:00,96.774,96.775,96.753,96.775,12800000.0
2007-07-25 09:25:00,96.761,96.762,96.725,96.725,12800000.0
2007-07-25 09:26:00,96.688,96.71,96.688,96.697,11200000.0
2007-07-25 09:27:00,96.679,96.685,96.678,96.678,11200000.0
2007-07-25 09:28:00,96.647,96.647,96.626,96.626,12800000.0
2007-07-25 09:29:00,96.638,96.687,96.638,96.687,11200000.0
2007-07-25 09:30:00,96.702,96.712,96.702,96.703,12800000.0
2007-07-25 09:31:00,96.718,96.722,96.7,96.705,12800000.0
2007-07-25 09:32:00,96.708,96.742,96.708,96.723,14800000.0
2007-07-25 09:33:00,96.732,96.749,96.724,96.749,12800000.0
2007-07-25 09:34:00,96.759,96.765,96.755,96.756,11200000.0
2007-07-25 09:35:00,96.744,96.762,96.742,96.762,12200000.0
2007-07-25 09:36:00,96.741,96.741,96.719,96.719,16000000.0
2007-07-25 09:37:00,96.714,96.724,96.637,96.724,16000000.0
2007-07-25 09:38:00,96.733,96.733,96.715,96.726,11200000.0
2007-07-25 09:39:00,96.764,96.768,96.758,96.768,12200000.0
2007-07-25 09:40:00,96.766,96.773,96.755,96.771,14400000.0
2007-07-25 09:41:00,96.754,96.781,96.754,96.781,11200000.0
2007-07-25 09:42:00,96.769,96.777,96.76,96.775,16000000.0
2007-07-25 09:43:00,96.773,96.773,96.761,96.761,12800000.0
2007-07-25 09:44:00,96.767,96.767,96.746,96.746,12800000.0
2007-07-25 09:45:00,96.754,96.757,96.735,96.735,12800000.0
2007-07-25 09:46:00,96.727,96.746,96.71,96.746,11200000.0
2007-07-25 09:47:00,96.761,96.77,96.752,96.77,12800000.0
2007-07-25 09:48:00,96.777,96.779,96.769,96.772,11200000.0
2007-07-25 09:49:00,96.773,96.781,96.766,96.766,12800000.0
2007-07-25 09:50:00,96.768,96.771,96.764,96.764,16000000.0
2007-07-25 09:51:00,96.759,96.769,96.759,96.766,16000000.0
2007-07-25 09:52:00,96.75,96.77,96.748,96.769,11200000.0
2007-07-25 09:53:00,96.753,96.762,96.753,96.753,12800000.0
2007-07-25 09:54:00,96.754,96.757,96.737,96.757,11200000.0
2007-07-25 09:55:00,96.764,96.77,96.754,96.757,11200000.0
2007-07-25 09:56:00,96.787,96.791,96.781,96.791,14400000.0
2007-07-25 09:57:00,96.781,96.786,96.769,96.769,17600000.0
2007-07-25 09:58:00,96.772,96.786,96.689,96.785,18000000.0
2007-07-25 09:59:00,96.792,96.792,96.762,96.762,17600000.0
2007-07-25 10:00:00,96.754,96.763,96.752,96.755,11200000.0
2007-07-25 10:01:00,96.737,96.749,96.737,96.742,12800000.0
2007-07-25 10:02:00,96.766,96.77,96.761,96.763,16000000.0
2007-07-25 10:03:00,96.75,96.75,96.719,96.728,11200000.0
2007-07-25 10:04:00,96.708,96.756,96.628,96.756,11200000.0
2007-07-25 10:05:00,96.753,96.76,96.733,96.733,14400000.0
2007-07-25 10:06:00,96.744,96.761,96.744,96.761,16000000.0
2007-07-25 10:07:00,96.775,96.778,96.754,96.764,12800000.0
2007-07-25 10:08:00,96.759,96.763,96.755,96.76,11200000.0
2007-07-25 10:09:00,96.754,96.756,96.739,96.75,12800000.0
2007-07-25 10:10:00,96.759,96.759,96.747,96.759,17600000.0
2007-07-25 10:11:00,96.761,96.776,96.761,96.776,11200000.0
2007-07-25 10:12:00,96.792,96.798,96.782,96.798,12800000.0
2007-07-25 10:13:00,96.791,96.815,96.791,96.815,12800000.0
2007-07-25 10:14:00,96.813,96.829,96.807,96.826,11600000.0
2007-07-25 10:15:00,96.822,96.827,96.822,96.824,12800000.0
2007-07-25 10:16:00,96.819,96.819,96.791,96.791,12800000.0
2007-07-25 10:17:00,96.784,96.79,96.781,96.787,11200000.0
2007-07-25 10:18:00,96.792,96.815,96.78,96.815,11200000.0
2007-07-25 10:19:00,96.815,96.815,96.806,96.812,11200000.0
2007-07-25 10:20:00,96.809,96.809,96.779,96.779,17600000.0
2007-07-25 10:21:00,96.753,96.782,96.753,96.782,16000000.0
2007-07-25 10:22:00,96.782,96.782,96.772,96.778,11200000.0
2007-07-25 10:23:00,96.769,96.771,96.76,96.765,11200000.0
2007-07-25 10:24:00,96.757,96.766,96.752,96.752,12800000.0
2007-07-25 10:25:00,96.765,96.788,96.765,96.788,11200000.0
2007-07-25 10:26:00,96.784,96.789,96.757,96.759,12200000.0
2007-07-25 10:27:00,96.752,96.753,96.742,96.746,11200000.0
2007-07-25 10:28:00,96.72,96.72,96.692,96.692,12800000.0
2007-07-25 10:29:00,96.699,96.705,96.691,96.691,11200000.0
2007-07-25 10:30:00,96.703,96.728,96.703,96.716,12800000.0
2007-07-25 10:31:00,96.722,96.724,96.709,96.715,12800000.0
2007-07-25 10:32:00,96.709,96.709,96.703,96.705,18000000.0
2007-07-25 10:33:00,96.7,96.702,96.678,96.678,11200000.0
2007-07-25 10:34:00,96.698,96.704,96.698,96.702,10600000.0
2007-07-25 10:35:00,96.691,96.691,96.659,96.66,11200000.0
2007-07-25 10:36:00,96.667,96.698,96.667,96.698,11200000.0
2007-07-25 10:37:00,96.711,96.716,96.617,96.7,11200000.0
2007-07-25 10:38:00,96.704,96.711,96.695,96.705,12800000.0
2007-07-25 10:39:00,96.686,96.694,96.682,96.683,10600000.0
2007-07-25 10:40:00,96.685,96.707,96.685,96.694,16400000.0
2007-07-25 10:41:00,96.701,96.701,96.68,96.692,12200000.0
2007-07-25 10:42:00,96.727,96.727,96.711,96.719,11200000.0
2007-07-25 10:43:00,96.717,96.739,96.712,96.739,11200000.0
2007-07-25 10:44:00,96.739,96.757,96.733,96.733,12800000.0
2007-07-25 10:45:00,96.744,96.752,96.733,96.733,12800000.0
2007-07-25 10:46:00,96.714,96.724,96.714,96.724,12800000.0
2007-07-25 10:47:00,96.72,96.728,96.699,96.714,12800000.0
2007-07-25 10:48:00,96.722,96.733,96.72,96.733,13200000.0
2007-07-25 10:49:00,96.723,96.729,96.722,96.726,11200000.0
2007-07-25 10:50:00,96.738,96.738,96.703,96.703,16000000.0
2007-07-25 10:51:00,96.728,96.755,96.728,96.755,17600000.0
2007-07-25 10:52:00,96.752,96.752,96.732,96.75,11200000.0
2007-07-25 10:53:00,96.759,96.772,96.752,96.76,11200000.0
2007-07-25 10:54:00,96.772,96.772,96.757,96.767,17600000.0
2007-07-25 10:55:00,96.77,96.789,96.768,96.784,11200000.0
2007-07-25 10:56:00,96.791,96.793,96.778,96.778,17600000.0
2007-07-25 10:57:00,96.785,96.809,96.785,96.805,16000000.0
2007-07-25 10:58:00,96.81,96.837,96.743,96.837,12800000.0
2007-07-25 10:59:00,96.83,96.838,96.824,96.828,11200000.0
2007-07-25 11:00:00,96.818,96.818,96.781,96.792,12800000.0
2007-07-25 11:01:00,96.808,96.832,96.808,96.831,12800000.0
2007-07-25 11:02:00,96.827,96.829,96.819,96.822,16000000.0
2007-07-25 11:03:00,96.826,96.858,96.826,96.853,12800000.0
2007-07-25 11:04:00,96.858,96.86,96.841,96.841,14400000.0
2007-07-25 11:05:00,96.839,96.84,96.818,96.84,17000000.0
2007-07-25 11:06:00,96.843,96.846,96.825,96.831,17600000.0
2007-07-25 11:07:00,96.828,96.828,96.807,96.81,17600000.0
2007-07-25 11:08:00,96.745,96.804,96.745,96.792,11200000.0
2007-07-25 11:09:00,96.791,96.821,96.791,96.807,17600000.0
2007-07-25 11:10:00,96.789,96.816,96.789,96.811,12800000.0
2007-07-25 11:11:00,96.84,96.878,96.839,96.878,11200000.0
2007-07-25 11:12:00,96.853,96.853,96.818,96.818,17600000.0
2007-07-25 11:13:00,96.823,96.85,96.822,96.85,14400000.0
2007-07-25 11:14:00,96.835,96.863,96.835,96.863,10600000.0
2007-07-25 11:15:00,96.842,96.842,96.818,96.831,11200000.0
2007-07-25 11:16:00,96.834,96.842,96.834,96.842,12800000.0
2007-07-25 11:17:00,96.836,96.836,96.821,96.821,11200000.0
2007-07-25 11:18:00,96.806,96.815,96.806,96.812,12800000.0
2007-07-25 11:19:00,96.834,96.85,96.834,96.845,17600000.0
2007-07-25 11:20:00,96.849,96.857,96.835,96.851,12800000.0
2007-07-25 11:21:00,96.862,96.862,96.848,96.848,14400000.0
2007-07-25 11:22:00,96.839,96.846,96.835,96.835,12800000.0
2007-07-25 11:23:00,96.827,96.827,96.801,96.801,11200000.0
2007-07-25 11:24:00,96.81,96.815,96.803,96.815,12800000.0
2007-07-25 11:25:00,96.8,96.804,96.778,96.781,17600000.0
2007-07-25 11:26:00,96.793,96.793,96.777,96.784,14400000.0
2007-07-25 11:27:00,96.788,96.788,96.77,96.784,11200000.0
2007-07-25 11:28:00,96.778,96.791,96.772,96.791,14400000.0
2007-07-25 11:29:00,96.78,96.781,96.763,96.763,14800000.0
2007-07-25 11:30:00,96.772,96.783,96.768,96.768,14800000.0
2007-07-25 11:31:00,96.766,96.777,96.766,96.772,11200000.0
2007-07-25 11:32:00,96.763,96.777,96.763,96.777,17600000.0
2007-07-25 11:33:00,96.778,96.794,96.777,96.786,12800000.0
2007-07-25 11:34:00,96.787,96.799,96.787,96.792,12800000.0
2007-07-25 11:35:00,96.827,96.847,96.827,96.844,11200000.0
2007-07-25 11:36:00,96.836,96.848,96.836,96.848,12800000.0
2007-07-25 11:37:00,96.85,96.85,96.81,96.81,11200000.0
2007-07-25 11:38:00,96.807,96.83,96.807,96.83,11200000.0
2007-07-25 11:39:00,96.822,96.824,96.805,96.819,11200000.0
2007-07-25 11:40:00,96.83,96.838,96.828,96.835,11200000.0
2007-07-25 11:41:00,96.834,96.848,96.83,96.83,16000000.0
2007-07-25 11:42:00,96.837,96.855,96.833,96.85,17600000.0
2007-07-25 11:43:00,96.862,96.863,96.841,96.863,11200000.0
2007-07-25 11:44:00,96.865,96.865,96.857,96.863,11200000.0
2007-07-25 11:45:00,96.865,96.874,96.862,96.874,14400000.0
2007-07-25 11:46:00,96.887,96.907,96.882,96.907,11200000.0
2007-07-25 11:47:00,96.929,96.939,96.916,96.92,17600000.0
2007-07-25 11:48:00,96.909,96.914,96.896,96.914,11200000.0
2007-07-25 11:49:00,96.887,96.912,96.887,96.91,12800000.0
2007-07-25 11:50:00,96.902,96.914,96.899,96.914,12800000.0
2007-07-25 11:51:00,96.886,96.886,96.878,96.884,11200000.0
2007-07-25 11:52:00,96.89,96.89,96.857,96.858,11600000.0
2007-07-25 11:53:00,96.857,96.858,96.845,96.853,16000000.0
2007-07-25 11:54:00,96.859,96.859,96.85,96.856,14400000.0
2007-07-25 11:55:00,96.853,96.861,96.798,96.861,11200000.0
2007-07-25 11:56:00,96.842,96.865,96.842,96.859,12800000.0
2007-07-25 11:57:00,96.84,96.856,96.826,96.854,17600000.0
2007-07-25 11:58:00,96.869,96.869,96.854,96.854,11200000.0
2007-07-25 11:59:00,96.852,96.864,96.851,96.856,11200000.0
2007-07-25 12:00:00,96.864,96.864,96.827,96.827,11200000.0
2007-07-25 12:01:00,96.824,96.824,96.812,96.812,11200000.0
2007-07-25 12:02:00,96.811,96.812,96.802,96.802,14400000.0
2007-07-25 12:03:00,96.822,96.826,96.811,96.826,11200000.0
2007-07-25 12:04:00,96.837,96.839,96.826,96.834,17600000.0
2007-07-25 12:05:00,96.832,96.848,96.832,96.84,17600000.0
2007-07-25 12:06:00,96.852,96.871,96.841,96.871,12800000.0
2007-07-25 12:07:00,96.866,96.877,96.866,96.869,11200000.0
2007-07-25 12:08:00,96.857,96.881,96.857,96.881,11200000.0
2007-07-25 12:09:00,96.874,96.883,96.85,96.883,14400000.0
2007-07-25 12:10:00,96.88,96.895,96.877,96.886,11200000.0
2007-07-25 12:11:00,96.899,96.899,96.843,96.843,12800000.0
2007-07-25 12:12:00,96.831,96.831,96.818,96.822,11200000.0
2007-07-25 12:13:00,96.822,96.834,96.822,96.832,11200000.0
2007-07-25 12:14:00,96.84,96.84,96.82,96.826,12800000.0
2007-07-25 12:15:00,96.834,96.834,96.827,96.831,12800000.0
2007-07-25 12:16:00,96.818,96.821,96.806,96.82,12800000.0
2007-07-25 12:17:00,96.855,96.876,96.801,96.866,17600000.0
2007-07-25 12:18:00,96.855,96.86,96.839,96.839,15400000.0
2007-07-25 12:19:00,96.84,96.848,96.829,96.848,12800000.0
2007-07-25 12:20:00,96.863,96.877,96.86,96.864,14400000.0
2007-07-25 12:21:00,96.885,96.902,96.874,96.901,16000000.0
2007-07-25 12:22:00,96.917,96.928,96.917,96.922,16000000.0
2007-07-25 12:23:00,96.921,96.928,96.898,96.898,14400000.0
2007-07-25 12:24:00,96.884,96.903,96.877,96.877,12800000.0
2007-07-25 12:25:00,96.88,96.888,96.878,96.887,11200000.0
2007-07-25 12:26:00,96.883,96.892,96.881,96.881,11200000.0
2007-07-25 12:27:00,96.88,96.909,96.88,96.909,11200000.0
2007-07-25 12:28:00,96.903,96.912,96.897,96.911,12800000.0
2007-07-25 12:29:00,96.914,96.929,96.914,96.929,17600000.0
2007-07-25 12:30:00,96.934,96.934,96.911,96.911,17600000.0
2007-07-25 12:31:00,96.89,96.9,96.885,96.9,12800000.0
2007-07-25 12:32:00,96.898,96.908,96.887,96.887,12800000.0
2007-07-25 12:33:00,96.894,96.912,96.881,96.912,14400000.0
2007-07-25 12:34:00,96.914,96.921,96.911,96.914,12800000.0
2007-07-25 12:35:00,96.923,96.932,96.919,96.932,11200000.0
2007-07-25 12:36:00,96.929,96.93,96.924,96.926,11200000.0
2007-07-25 12:37:00,96.903,96.903,96.889,96.895,11200000.0
2007-07-25 12:38:00,96.884,96.884,96.787,96.869,18000000.0
2007-07-25 12:39:00,96.853,96.873,96.85,96.873,16000000.0
2007-07-25 12:40:00,96.868,96.877,96.856,96.87,16000000.0
2007-07-25 12:41:00,96.867,96.871,96.86,96.869,12800000.0
2007-07-25 12:42:00,96.877,96.883,96.87,96.879,14400000.0
2007-07-25 12:43:00,96.893,96.893,96.88,96.886,12800000.0
2007-07-25 12:44:00,96.856,96.876,96.856,96.876,17600000.0
2007-07-25 12:45:00,96.876,96.887,96.86,96.887,16400000.0
2007-07-25 12:46:00,96.897,96.897,96.88,96.88,12800000.0
2007-07-25 12:47:00,96.878,96.89,96.871,96.876,12800000.0
2007-07-25 12:48:00,96.888,96.888,96.863,96.881,12800000.0
2007-07-25 12:49:00,96.886,96.886,96.873,96.88,16000000.0
2007-07-25 12:50:00,96.881,96.903,96.881,96.897,14400000.0
2007-07-25 12:51:00,96.902,96.902,96.887,96.887,11200000.0
2007-07-25 12:52:00,96.904,96.916,96.904,96.912,11200000.0
2007-07-25 12:53:00,96.886,96.891,96.871,96.871,11200000.0
2007-07-25 12:54:00,96.877,96.887,96.872,96.877,12800000.0
2007-07-25 12:55:00,96.889,96.898,96.889,96.894,16000000.0
2007-07-25 12:56:00,96.894,96.903,96.894,96.902,11200000.0
2007-07-25 12:57:00,96.901,96.909,96.901,96.901,11200000.0
2007-07-25 12:58:00,96.889,96.901,96.886,96.886,17000000.0
2007-07-25 12:59:00,96.894,96.903,96.89,96.897,16000000.0
2007-07-25 13:00:00,96.907,96.921,96.89,96.921,12800000.0
2007-07-25 13:01:00,96.918,96.926,96.917,96.921,14400000.0
2007-07-25 13:02:00,96.914,96.932,96.914,96.932,12800000.0
2007-07-25 13:03:00,96.943,96.954,96.943,96.948,16000000.0
2007-07-25 13:04:00,96.947,96.947,96.935,96.935,11200000.0
2007-07-25 13:05:00,96.915,96.934,96.915,96.934,12800000.0
2007-07-25 13:06:00,96.933,96.933,96.923,96.927,11200000.0
2007-07-25 13:07:00,96.946,96.954,96.946,96.949,14400000.0
2007-07-25 13:08:00,96.948,96.948,96.912,96.921,17600000.0
2007-07-25 13:09:00,96.937,96.941,96.926,96.941,12800000.0
2007-07-25 13:10:00,96.949,96.949,96.905,96.905,16400000.0
2007-07-25 13:11:00,96.919,96.933,96.915,96.933,11200000.0
2007-07-25 13:12:00,96.926,96.939,96.922,96.922,12800000.0
2007-07-25 13:13:00,96.934,96.937,96.903,96.903,17600000.0
2007-07-25 13:14:00,96.919,96.931,96.919,96.92,12800000.0
2007-07-25 13:15:00,96.938,96.943,96.934,96.934,12800000.0
2007-07-25 13:16:00,96.923,96.954,96.923,96.954,17600000.0
2007-07-25 13:17:00,96.948,96.97,96.948,96.97,12800000.0
2007-07-25 13:18:00,96.96,96.97,96.954,96.954,11600000.0
2007-07-25 13:19:00,96.931,96.959,96.931,96.959,15800000.0
2007-07-25 13:20:00,96.954,97.003,96.954,97.003,17600000.0
2007-07-25 13:21:00,97.016,97.025,97.015,97.015,10600000.0
2007-07-25 13:22:00,97.001,97.001,96.996,96.998,8000000.0
2007-07-25 13:23:00,96.98,96.982,96.972,96.972,12800000.0
2007-07-25 13:24:00,96.97,96.97,96.964,96.966,11200000.0
2007-07-25 13:25:00,96.955,96.992,96.955,96.98,17600000.0
2007-07-25 13:26:00,96.982,96.998,96.982,96.998,17600000.0
2007-07-25 13:27:00,96.977,96.993,96.977,96.993,13200000.0
2007-07-25 13:28:00,96.996,97.023,96.909,97.023,15400000.0
2007-07-25 13:29:00,96.998,97.021,96.915,97.003,11200000.0
2007-07-25 13:30:00,97.028,97.028,97.008,97.008,12800000.0
2007-07-25 13:31:00,96.998,97.007,96.997,97.007,11200000.0
2007-07-25 13:32:00,97.011,97.022,97.011,97.016,11200000.0
2007-07-25 13:33:00,97.012,97.012,97.003,97.007,18600000.0
2007-07-25 13:34:00,97.003,97.01,96.997,96.999,12800000.0
2007-07-25 13:35:00,96.994,97.011,96.993,97.011,36800000.0
2007-07-25 13:36:00,96.991,96.999,96.986,96.986,17600000.0
2007-07-25 13:37:00,96.989,97.002,96.989,97.0,14400000.0
2007-07-25 13:38:00,97.014,97.027,97.014,97.026,33400000.0
2007-07-25 13:39:00,97.018,97.018,97.003,97.003,14400000.0
2007-07-25 13:40:00,96.998,96.998,96.986,96.991,38800000.0
2007-07-25 13:41:00,96.989,96.993,96.962,96.962,16000000.0
2007-07-25 13:42:00,96.955,96.958,96.946,96.946,11200000.0
2007-07-25 13:43:00,96.961,96.963,96.949,96.963,27200000.0
2007-07-25 13:44:00,96.949,96.949,96.935,96.941,33000000.0
2007-07-25 13:45:00,96.952,96.969,96.952,96.958,20800000.0
2007-07-25 13:46:00,96.952,96.952,96.937,96.947,24000000.0
2007-07-25 13:47:00,96.956,96.963,96.952,96.963,12800000.0
2007-07-25 13:48:00,96.961,96.97,96.946,96.946,12800000.0
2007-07-25 13:49:00,96.947,96.958,96.947,96.958,17600000.0
2007-07-25 13:50:00,96.959,96.959,96.932,96.941,11200000.0
2007-07-25 13:51:00,96.952,96.962,96.952,96.962,24000000.0
2007-07-25 13:52:00,96.956,96.96,96.941,96.941,12800000.0
2007-07-25 13:53:00,96.933,96.952,96.933,96.934,17600000.0
2007-07-25 13:54:00,96.92,96.94,96.92,96.936,26000000.0
2007-07-25 13:55:00,96.972,96.989,96.971,96.971,14400000.0
2007-07-25 13:56:00,96.987,96.993,96.983,96.988,14400000.0
2007-07-25 13:57:00,96.983,96.985,96.974,96.978,28800000.0
2007-07-25 13:58:00,96.972,96.974,96.967,96.967,14400000.0
2007-07-25 13:59:00,96.965,96.971,96.959,96.971,31400000.0
2007-07-25 14:00:00,96.968,96.968,96.952,96.952,47400000.0
2007-07-25 14:01:00,96.954,96.961,96.944,96.956,31400000.0
2007-07-25 14:02:00,96.954,96.954,96.94,96.94,14400000.0
2007-07-25 14:03:00,96.916,96.933,96.907,96.907,14400000.0
2007-07-25 14:04:00,96.923,96.924,96.917,96.917,11200000.0
2007-07-25 14:05:00,96.929,96.935,96.927,96.927,23400000.0
2007-07-25 14:06:00,96.923,96.931,96.917,96.918,36200000.0
2007-07-25 14:07:00,96.931,96.936,96.922,96.924,40000000.0
2007-07-25 14:08:00,96.919,96.931,96.895,96.895,15800000.0
2007-07-25 14:09:00,96.897,96.916,96.897,96.916,33600000.0
2007-07-25 14:10:00,96.922,96.94,96.922,96.94,33600000.0
2007-07-25 14:11:00,96.946,96.947,96.931,96.935,14400000.0
2007-07-25 14:12:00,96.922,96.939,96.921,96.938,27200000.0
2007-07-25 14:13:00,96.948,96.961,96.947,96.953,14400000.0
2007-07-25 14:14:00,96.962,96.962,96.954,96.954,12800000.0
2007-07-25 14:15:00,96.93,96.93,96.911,96.916,29200000.0
2007-07-25 14:16:00,96.934,96.944,96.922,96.932,25600000.0
2007-07-25 14:17:00,96.932,96.972,96.932,96.972,12800000.0
2007-07-25 14:18:00,96.979,96.979,96.969,96.977,16000000.0
2007-07-25 14:19:00,96.979,96.981,96.964,96.964,12800000.0
2007-07-25 14:20:00,96.963,96.964,96.952,96.964,25600000.0
2007-07-25 14:21:00,96.963,96.963,96.936,96.941,28800000.0
2007-07-25 14:22:00,96.941,96.967,96.941,96.951,23400000.0
2007-07-25 14:23:00,96.966,96.968,96.958,96.968,48000000.0
2007-07-25 14:24:00,96.968,96.969,96.955,96.969,12800000.0
2007-07-25 14:25:00,96.973,96.999,96.973,96.999,12200000.0
2007-07-25 14:26:00,97.018,97.028,97.015,97.025,12800000.0
2007-07-25 14:27:00,97.016,97.031,97.006,97.031,17000000.0
2007-07-25 14:28:00,97.029,97.029,97.013,97.013,11200000.0
2007-07-25 14:29:00,97.011,97.011,97.002,97.003,36800000.0
2007-07-25 14:30:00,96.981,96.999,96.98,96.999,22400000.0
2007-07-25 14:31:00,97.006,97.02,97.006,97.02,20800000.0
2007-07-25 14:32:00,97.02,97.024,97.002,97.002,40000000.0
2007-07-25 14:33:00,96.993,97.005,96.993,97.005,24000000.0
2007-07-25 14:34:00,97.006,97.006,96.989,96.989,33000000.0
2007-07-25 14:35:00,96.995,96.996,96.99,96.994,13800000.0
2007-07-25 14:36:00,97.005,97.009,97.0,97.009,12800000.0
2007-07-25 14:37:00,96.994,97.0,96.986,97.0,11200000.0
2007-07-25 14:38:00,96.986,97.008,96.981,97.008,56400000.0
2007-07-25 14:39:00,97.005,97.012,96.999,97.01,12800000.0
2007-07-25 14:40:00,96.987,96.99,96.971,96.971,14400000.0
2007-07-25 14:41:00,96.955,96.969,96.955,96.96,56000000.0
2007-07-25 14:42:00,96.962,96.962,96.951,96.953,12800000.0
2007-07-25 14:43:00,96.944,96.946,96.928,96.928,25600000.0
2007-07-25 14:44:00,96.933,96.936,96.919,96.919,11600000.0
2007-07-25 14:45:00,96.935,96.947,96.935,96.947,11200000.0
2007-07-25 14:46:00,96.939,96.944,96.937,96.937,11200000.0
2007-07-25 14:47:00,96.947,96.954,96.945,96.95,16000000.0
2007-07-25 14:48:00,96.953,96.953,96.938,96.938,19200000.0
2007-07-25 14:49:00,96.936,96.942,96.93,96.942,32000000.0
2007-07-25 14:50:00,96.94,96.94,96.928,96.935,28800000.0
2007-07-25 14:51:00,96.934,96.936,96.924,96.924,32000000.0
2007-07-25 14:52:00,96.897,96.905,96.897,96.903,12800000.0
2007-07-25 14:53:00,96.896,96.903,96.896,96.898,17600000.0
2007-07-25 14:54:00,96.89,96.89,96.878,96.886,12800000.0
2007-07-25 14:55:00,96.885,96.885,96.877,96.879,16000000.0
2007-07-25 14:56:00,96.908,96.92,96.903,96.903,12800000.0
2007-07-25 14:57:00,96.893,96.893,96.884,96.889,12800000.0
2007-07-25 14:58:00,96.9,96.908,96.896,96.908,17600000.0
2007-07-25 14:59:00,96.91,96.916,96.903,96.907,16000000.0
2007-07-25 15:00:00,96.912,96.92,96.912,96.92,14400000.0
2007-07-25 15:01:00,96.916,96.916,96.898,96.898,12800000.0
2007-07-25 15:02:00,96.909,96.916,96.895,96.896,27200000.0
2007-07-25 15:03:00,96.903,96.909,96.898,96.898,12800000.0
2007-07-25 15:04:00,96.897,96.904,96.887,96.887,24400000.0
2007-07-25 15:05:00,96.898,96.906,96.897,96.905,11200000.0
2007-07-25 15:06:00,96.914,96.914,96.896,96.896,11200000.0
2007-07-25 15:07:00,96.909,96.925,96.899,96.925,25600000.0
2007-07-25 15:08:00,96.927,96.927,96.91,96.923,22400000.0
2007-07-25 15:09:00,96.931,96.939,96.899,96.899,16000000.0
2007-07-25 15:10:00,96.895,96.917,96.895,96.915,40000000.0
2007-07-25 15:11:00,96.92,96.92,96.914,96.914,32000000.0
2007-07-25 15:12:00,96.913,96.922,96.906,96.909,11200000.0
2007-07-25 15:13:00,96.92,96.927,96.92,96.92,44800000.0
2007-07-25 15:14:00,96.894,96.914,96.894,96.897,34600000.0
2007-07-25 15:15:00,96.888,96.888,96.861,96.861,22400000.0
2007-07-25 15:16:00,96.847,96.848,96.821,96.821,36800000.0
2007-07-25 15:17:00,96.802,96.844,96.802,96.844,21800000.0
2007-07-25 15:18:00,96.854,96.855,96.837,96.855,22400000.0
2007-07-25 15:19:00,96.853,96.853,96.826,96.835,16000000.0
2007-07-25 15:20:00,96.83,96.844,96.83,96.844,24000000.0
2007-07-25 15:21:00,96.85,96.857,96.849,96.849,13800000.0
2007-07-25 15:22:00,96.852,96.874,96.852,96.874,14400000.0
2007-07-25 15:23:00,96.866,96.875,96.86,96.868,48000000.0
2007-07-25 15:24:00,96.887,96.899,96.887,96.898,25600000.0
2007-07-25 15:25:00,96.884,96.896,96.879,96.879,27200000.0
2007-07-25 15:26:00,96.877,96.877,96.84,96.84,40000000.0
2007-07-25 15:27:00,96.828,96.837,96.828,96.837,27600000.0
2007-07-25 15:28:00,96.83,96.838,96.827,96.833,69800000.0
2007-07-25 15:29:00,96.845,96.873,96.769,96.873,46400000.0
2007-07-25 15:30:00,96.795,96.922,96.776,96.776,114000000.0
2007-07-25 15:31:00,96.866,96.866,96.841,96.841,61200000.0
2007-07-25 15:32:00,96.85,96.872,96.85,96.872,30400000.0
2007-07-25 15:33:00,96.883,96.896,96.877,96.896,29800000.0
2007-07-25 15:34:00,96.906,96.911,96.895,96.901,21800000.0
2007-07-25 15:35:00,96.886,96.886,96.853,96.877,34000000.0
2007-07-25 15:36:00,96.892,96.909,96.89,96.906,32000000.0
2007-07-25 15:37:00,96.905,96.905,96.885,96.885,30400000.0
2007-07-25 15:38:00,96.868,96.888,96.85,96.888,59600000.0
2007-07-25 15:39:00,96.895,96.897,96.886,96.886,36800000.0
2007-07-25 15:40:00,96.885,96.898,96.885,96.898,35200000.0
2007-07-25 15:41:00,96.913,96.93,96.912,96.915,26000000.0
2007-07-25 15:42:00,96.926,96.932,96.911,96.911,43200000.0
2007-07-25 15:43:00,96.908,96.919,96.907,96.912,27200000.0
2007-07-25 15:44:00,96.912,96.921,96.895,96.895,27200000.0
2007-07-25 15:45:00,96.902,96.911,96.891,96.899,15400000.0
2007-07-25 15:46:00,96.895,96.902,96.885,96.902,14400000.0
2007-07-25 15:47:00,96.908,96.92,96.908,96.908,30400000.0
2007-07-25 15:48:00,96.886,96.887,96.877,96.885,27200000.0
2007-07-25 15:49:00,96.878,96.893,96.876,96.883,10600000.0
2007-07-25 15:50:00,96.882,96.892,96.882,96.885,11200000.0
2007-07-25 15:51:00,96.899,96.915,96.895,96.914,12800000.0
2007-07-25 15:52:00,96.926,96.929,96.922,96.926,20800000.0
2007-07-25 15:53:00,96.927,96.938,96.92,96.938,24000000.0
2007-07-25 15:54:00,96.936,96.941,96.929,96.929,28800000.0
2007-07-25 15:55:00,96.934,96.935,96.927,96.933,24400000.0
2007-07-25 15:56:00,96.938,96.951,96.936,96.951,50400000.0
2007-07-25 15:57:00,96.941,96.95,96.938,96.943,12800000.0
2007-07-25 15:58:00,96.954,96.954,96.917,96.921,19200000.0
2007-07-25 15:59:00,96.902,96.921,96.891,96.921,36800000.0
2007-07-25 16:00:00,96.875,96.908,96.869,96.908,51600000.0
2007-07-25 16:01:00,96.944,96.963,96.937,96.937,41600000.0
2007-07-25 16:02:00,96.943,96.945,96.936,96.945,22400000.0
2007-07-25 16:03:00,96.943,96.943,96.913,96.914,63800000.0
2007-07-25 16:04:00,96.907,96.914,96.906,96.907,44800000.0
2007-07-25 16:05:00,96.874,96.884,96.856,96.861,48000000.0
2007-07-25 16:06:00,96.842,96.878,96.842,96.875,34600000.0
2007-07-25 16:07:00,96.882,96.882,96.857,96.86,32000000.0
2007-07-25 16:08:00,96.846,96.849,96.821,96.821,44800000.0
2007-07-25 16:09:00,96.839,96.839,96.823,96.823,44800000.0
2007-07-25 16:10:00,96.829,96.869,96.829,96.857,41600000.0
2007-07-25 16:11:00,96.876,96.876,96.86,96.866,14800000.0
2007-07-25 16:12:00,96.862,96.905,96.862,96.905,56000000.0
2007-07-25 16:13:00,96.906,96.91,96.9,96.905,11200000.0
2007-07-25 16:14:00,96.888,96.892,96.869,96.873,49600000.0
2007-07-25 16:15:00,96.86,96.863,96.853,96.862,58000000.0
2007-07-25 16:16:00,96.858,96.882,96.858,96.875,17600000.0
2007-07-25 16:17:00,96.864,96.864,96.856,96.856,38400000.0
2007-07-25 16:18:00,96.852,96.86,96.848,96.852,38800000.0
2007-07-25 16:19:00,96.855,96.873,96.854,96.873,22400000.0
2007-07-25 16:20:00,96.867,96.867,96.852,96.86,11200000.0
2007-07-25 16:21:00,96.849,96.849,96.837,96.837,27200000.0
2007-07-25 16:22:00,96.817,96.817,96.799,96.801,41400000.0
2007-07-25 16:23:00,96.792,96.795,96.784,96.789,42600000.0
2007-07-25 16:24:00,96.802,96.807,96.774,96.774,17600000.0
2007-07-25 16:25:00,96.79,96.796,96.785,96.796,33600000.0
2007-07-25 16:26:00,96.812,96.839,96.809,96.839,18000000.0
2007-07-25 16:27:00,96.835,96.839,96.799,96.799,35200000.0
2007-07-25 16:28:00,96.79,96.814,96.783,96.814,26600000.0
2007-07-25 16:29:00,96.831,96.835,96.809,96.809,11200000.0
2007-07-25 16:30:00,96.797,96.819,96.785,96.819,11200000.0
2007-07-25 16:31:00,96.801,96.801,96.762,96.762,41600000.0
2007-07-25 16:32:00,96.753,96.756,96.715,96.715,12800000.0
2007-07-25 16:33:00,96.689,96.689,96.63,96.63,27200000.0
2007-07-25 16:34:00,96.612,96.612,96.594,96.609,35200000.0
2007-07-25 16:35:00,96.622,96.646,96.622,96.646,52800000.0
2007-07-25 16:36:00,96.613,96.613,96.597,96.597,51200000.0
2007-07-25 16:37:00,96.569,96.589,96.535,96.535,41600000.0
2007-07-25 16:38:00,96.55,96.579,96.529,96.579,39200000.0
2007-07-25 16:39:00,96.575,96.592,96.571,96.583,35200000.0
2007-07-25 16:40:00,96.553,96.553,96.508,96.508,55400000.0
2007-07-25 16:41:00,96.506,96.506,96.489,96.5,73600000.0
2007-07-25 16:42:00,96.486,96.486,96.461,96.474,54400000.0
2007-07-25 16:43:00,96.483,96.495,96.479,96.484,17600000.0
2007-07-25 16:44:00,96.485,96.485,96.447,96.447,11200000.0
2007-07-25 16:45:00,96.443,96.453,96.398,96.398,57000000.0
2007-07-25 16:46:00,96.389,96.44,96.389,96.44,9000000.0
2007-07-25 16:47:00,96.454,96.454,96.434,96.437,70400000.0
2007-07-25 16:48:00,96.424,96.446,96.424,96.438,52800000.0
2007-07-25 16:49:00,96.415,96.425,96.41,96.41,36800000.0
2007-07-25 16:50:00,96.402,96.402,96.364,96.382,74600000.0
2007-07-25 16:51:00,96.392,96.431,96.392,96.431,32000000.0
2007-07-25 16:52:00,96.437,96.445,96.436,96.443,46400000.0
2007-07-25 16:53:00,96.442,96.447,96.429,96.444,30800000.0
2007-07-25 16:54:00,96.454,96.454,96.404,96.406,11200000.0
2007-07-25 16:55:00,96.367,96.376,96.355,96.358,27200000.0
2007-07-25 16:56:00,96.352,96.396,96.348,96.396,36800000.0
2007-07-25 16:57:00,96.442,96.465,96.442,96.448,19200000.0
2007-07-25 16:58:00,96.469,96.469,96.388,96.388,12800000.0
2007-07-25 16:59:00,96.347,96.347,96.317,96.317,51200000.0
2007-07-25 17:00:00,96.34,96.384,96.34,96.384,49600000.0
2007-07-25 17:01:00,96.404,96.404,96.374,96.397,40000000.0
2007-07-25 17:02:00,96.415,96.415,96.397,96.412,33600000.0
2007-07-25 17:03:00,96.455,96.479,96.455,96.476,44800000.0
2007-07-25 17:04:00,96.529,96.57,96.522,96.57,41600000.0
2007-07-25 17:05:00,96.584,96.584,96.523,96.53,54400000.0
2007-07-25 17:06:00,96.55,96.568,96.55,96.568,59600000.0
2007-07-25 17:07:00,96.57,96.576,96.566,96.568,34600000.0
2007-07-25 17:08:00,96.572,96.585,96.571,96.571,68800000.0
2007-07-25 17:09:00,96.571,96.571,96.551,96.558,58600000.0
2007-07-25 17:10:00,96.563,96.584,96.552,96.584,25600000.0
2007-07-25 17:11:00,96.591,96.598,96.584,96.597,37800000.0
2007-07-25 17:12:00,96.587,96.588,96.564,96.566,25000000.0
2007-07-25 17:13:00,96.562,96.562,96.546,96.555,28800000.0
2007-07-25 17:14:00,96.562,96.562,96.544,96.544,23200000.0
2007-07-25 17:15:00,96.509,96.509,96.433,96.433,19200000.0
2007-07-25 17:16:00,96.438,96.47,96.438,96.47,17600000.0
2007-07-25 17:17:00,96.462,96.462,96.394,96.394,38400000.0
2007-07-25 17:18:00,96.366,96.384,96.353,96.353,57600000.0
2007-07-25 17:19:00,96.345,96.354,96.326,96.354,23400000.0
2007-07-25 17:20:00,96.36,96.364,96.358,96.358,16000000.0
2007-07-25 17:21:00,96.363,96.371,96.353,96.371,28800000.0
2007-07-25 17:22:00,96.369,96.369,96.346,96.352,19200000.0
2007-07-25 17:23:00,96.358,96.369,96.353,96.357,11200000.0
2007-07-25 17:24:00,96.354,96.405,96.354,96.405,12800000.0
2007-07-25 17:25:00,96.427,96.446,96.427,96.446,17600000.0
2007-07-25 17:26:00,96.47,96.499,96.47,96.499,35200000.0
2007-07-25 17:27:00,96.516,96.547,96.516,96.547,45800000.0
2007-07-25 17:28:00,96.558,96.558,96.551,96.555,32000000.0
2007-07-25 17:29:00,96.547,96.547,96.515,96.523,27200000.0
2007-07-25 17:30:00,96.534,96.552,96.534,96.546,17000000.0
2007-07-25 17:31:00,96.55,96.55,96.53,96.53,88000000.0
2007-07-25 17:32:00,96.512,96.521,96.507,96.507,52800000.0
2007-07-25 17:33:00,96.501,96.515,96.498,96.498,37200000.0
2007-07-25 17:34:00,96.48,96.485,96.468,96.471,64000000.0
2007-07-25 17:35:00,96.447,96.447,96.368,96.368,43200000.0
2007-07-25 17:36:00,96.365,96.369,96.354,96.357,33000000.0
2007-07-25 17:37:00,96.39,96.401,96.368,96.368,16000000.0
2007-07-25 17:38:00,96.369,96.38,96.359,96.375,35200000.0
2007-07-25 17:39:00,96.389,96.403,96.389,96.398,16000000.0
2007-07-25 17:40:00,96.406,96.406,96.379,96.385,74600000.0
2007-07-25 17:41:00,96.408,96.408,96.386,96.386,12800000.0
2007-07-25 17:42:00,96.389,96.41,96.389,96.41,12800000.0
2007-07-25 17:43:00,96.419,96.427,96.41,96.426,17600000.0
2007-07-25 17:44:00,96.437,96.454,96.435,96.454,30400000.0
2007-07-25 17:45:00,96.461,96.474,96.461,96.469,30400000.0
2007-07-25 17:46:00,96.473,96.501,96.473,96.499,41600000.0
2007-07-25 17:47:00,96.513,96.526,96.493,96.526,57600000.0
2007-07-25 17:48:00,96.514,96.514,96.497,96.5,57600000.0
2007-07-25 17:49:00,96.503,96.527,96.503,96.508,46400000.0
2007-07-25 17:50:00,96.501,96.503,96.492,96.501,12800000.0
2007-07-25 17:51:00,96.511,96.529,96.511,96.518,50000000.0
2007-07-25 17:52:00,96.511,96.512,96.503,96.512,43200000.0
2007-07-25 17:53:00,96.528,96.54,96.523,96.54,33600000.0
2007-07-25 17:54:00,96.554,96.564,96.552,96.564,38400000.0
2007-07-25 17:55:00,96.568,96.58,96.568,96.572,40000000.0
2007-07-25 17:56:00,96.573,96.578,96.566,96.573,44200000.0
2007-07-25 17:57:00,96.574,96.582,96.573,96.582,36800000.0
2007-07-25 17:58:00,96.576,96.599,96.576,96.599,17000000.0
2007-07-25 17:59:00,96.612,96.615,96.601,96.601,62400000.0
2007-07-25 18:00:00,96.606,96.625,96.594,96.61,51600000.0
2007-07-25 18:01:00,96.598,96.6,96.593,96.593,32000000.0
2007-07-25 18:02:00,96.602,96.62,96.602,96.62,24000000.0
2007-07-25 18:03:00,96.615,96.616,96.603,96.612,36800000.0
2007-07-25 18:04:00,96.61,96.629,96.603,96.62,33600000.0
2007-07-25 18:05:00,96.608,96.613,96.568,96.568,12800000.0
2007-07-25 18:06:00,96.546,96.546,96.503,96.503,30400000.0
2007-07-25 18:07:00,96.54,96.55,96.54,96.55,11200000.0
2007-07-25 18:08:00,96.539,96.554,96.539,96.554,84200000.0
2007-07-25 18:09:00,96.573,96.585,96.562,96.575,33600000.0
2007-07-25 18:10:00,96.575,96.578,96.562,96.564,16000000.0
2007-07-25 18:11:00,96.563,96.563,96.548,96.548,12800000.0
2007-07-25 18:12:00,96.543,96.545,96.52,96.545,12800000.0
2007-07-25 18:13:00,96.57,96.585,96.554,96.585,27200000.0
2007-07-25 18:14:00,96.577,96.577,96.546,96.546,19200000.0
2007-07-25 18:15:00,96.55,96.55,96.533,96.544,30400000.0
2007-07-25 18:16:00,96.54,96.546,96.533,96.546,56000000.0
2007-07-25 18:17:00,96.541,96.55,96.538,96.55,43200000.0
2007-07-25 18:18:00,96.562,96.563,96.553,96.553,30400000.0
2007-07-25 18:19:00,96.562,96.571,96.553,96.571,46400000.0
2007-07-25 18:20:00,96.561,96.561,96.536,96.536,42600000.0
2007-07-25 18:21:00,96.548,96.554,96.545,96.548,12800000.0
2007-07-25 18:22:00,96.554,96.561,96.541,96.541,33600000.0
2007-07-25 18:23:00,96.545,96.554,96.542,96.551,46400000.0
2007-07-25 18:24:00,96.548,96.551,96.532,96.551,51600000.0
2007-07-25 18:25:00,96.581,96.6,96.575,96.6,33600000.0
2007-07-25 18:26:00,96.59,96.594,96.582,96.582,30400000.0
2007-07-25 18:27:00,96.594,96.611,96.594,96.611,33600000.0
2007-07-25 18:28:00,96.61,96.611,96.59,96.59,12800000.0
2007-07-25 18:29:00,96.601,96.601,96.593,96.598,25600000.0
2007-07-25 18:30:00,96.606,96.608,96.591,96.608,37200000.0
2007-07-25 18:31:00,96.61,96.61,96.597,96.604,11200000.0
2007-07-25 18:32:00,96.601,96.601,96.587,96.587,70800000.0
2007-07-25 18:33:00,96.59,96.61,96.59,96.61,31400000.0
2007-07-25 18:34:00,96.602,96.613,96.602,96.613,19200000.0
2007-07-25 18:35:00,96.61,96.616,96.586,96.586,42000000.0
2007-07-25 18:36:00,96.58,96.58,96.559,96.567,69200000.0
2007-07-25 18:37:00,96.558,96.566,96.557,96.559,36800000.0
2007-07-25 18:38:00,96.552,96.569,96.552,96.569,49000000.0
2007-07-25 18:39:00,96.581,96.581,96.569,96.572,76800000.0
2007-07-25 18:40:00,96.557,96.577,96.557,96.573,65600000.0
2007-07-25 18:41:00,96.56,96.56,96.545,96.548,72000000.0
2007-07-25 18:42:00,96.547,96.549,96.538,96.546,78400000.0
2007-07-25 18:43:00,96.537,96.544,96.537,96.544,50000000.0
2007-07-25 18:44:00,96.538,96.555,96.538,96.555,30400000.0
2007-07-25 18:45:00,96.558,96.558,96.538,96.547,12800000.0
2007-07-25 18:46:00,96.549,96.55,96.538,96.542,12800000.0
2007-07-25 18:47:00,96.522,96.526,96.518,96.521,14400000.0
2007-07-25 18:48:00,96.506,96.506,96.484,96.493,28800000.0
2007-07-25 18:49:00,96.491,96.491,96.479,96.484,23400000.0
2007-07-25 18:50:00,96.47,96.478,96.47,96.478,46400000.0
2007-07-25 18:51:00,96.479,96.485,96.47,96.485,12800000.0
2007-07-25 18:52:00,96.464,96.476,96.464,96.465,19200000.0
2007-07-25 18:53:00,96.46,96.46,96.444,96.45,29800000.0
2007-07-25 18:54:00,96.45,96.45,96.416,96.432,19000000.0
2007-07-25 18:55:00,96.432,96.438,96.417,96.423,22400000.0
2007-07-25 18:56:00,96.456,96.46,96.452,96.459,16000000.0
2007-07-25 18:57:00,96.464,96.466,96.462,96.462,19200000.0
2007-07-25 18:58:00,96.466,96.466,96.458,96.461,32000000.0
2007-07-25 18:59:00,96.457,96.457,96.449,96.449,32000000.0
2007-07-25 19:00:00,96.448,96.457,96.446,96.457,14400000.0
2007-07-25 19:01:00,96.465,96.474,96.465,96.469,10600000.0
2007-07-25 19:02:00,96.468,96.476,96.461,96.467,43200000.0
2007-07-25 19:03:00,96.467,96.467,96.456,96.458,14400000.0
2007-07-25 19:04:00,96.451,96.465,96.451,96.459,17000000.0
2007-07-25 19:05:00,96.472,96.477,96.466,96.473,9600000.0
2007-07-25 19:06:00,96.471,96.476,96.463,96.468,56400000.0
2007-07-25 19:07:00,96.477,96.485,96.464,96.485,35200000.0
2007-07-25 19:08:00,96.493,96.5,96.493,96.499,22400000.0
2007-07-25 19:09:00,96.51,96.53,96.51,96.52,12800000.0
2007-07-25 19:10:00,96.52,96.52,96.51,96.51,17600000.0
2007-07-25 19:11:00,96.51,96.515,96.501,96.506,11200000.0
2007-07-25 19:12:00,96.497,96.499,96.483,96.483,24000000.0
2007-07-25 19:13:00,96.469,96.469,96.42,96.42,12800000.0
2007-07-25 19:14:00,96.414,96.432,96.413,96.432,12200000.0
2007-07-25 19:15:00,96.418,96.439,96.418,96.427,16000000.0
2007-07-25 19:16:00,96.42,96.42,96.4,96.407,12800000.0
2007-07-25 19:17:00,96.418,96.418,96.396,96.396,14400000.0
2007-07-25 19:18:00,96.384,96.407,96.384,96.407,30800000.0
2007-07-25 19:19:00,96.414,96.42,96.403,96.42,11200000.0
2007-07-25 19:20:00,96.458,96.458,96.438,96.438,14400000.0
2007-07-25 19:21:00,96.434,96.434,96.414,96.418,17600000.0
2007-07-25 19:22:00,96.422,96.432,96.419,96.432,14400000.0
2007-07-25 19:23:00,96.43,96.43,96.414,96.419,16000000.0
2007-07-25 19:24:00,96.413,96.416,96.407,96.409,48000000.0
2007-07-25 19:25:00,96.395,96.407,96.395,96.407,12800000.0
2007-07-25 19:26:00,96.406,96.417,96.406,96.417,41000000.0
2007-07-25 19:27:00,96.406,96.417,96.406,96.406,14400000.0
2007-07-25 19:28:00,96.427,96.43,96.417,96.427,12800000.0
2007-07-25 19:29:00,96.415,96.415,96.399,96.399,12800000.0
2007-07-25 19:30:00,96.395,96.395,96.353,96.353,11200000.0
2007-07-25 19:31:00,96.361,96.361,96.353,96.353,13600000.0
2007-07-25 19:32:00,96.341,96.358,96.341,96.355,11200000.0
2007-07-25 19:33:00,96.378,96.39,96.378,96.39,12800000.0
2007-07-25 19:34:00,96.389,96.401,96.389,96.4,12800000.0
2007-07-25 19:35:00,96.386,96.417,96.386,96.411,17600000.0
2007-07-25 19:36:00,96.399,96.413,96.399,96.413,16000000.0
2007-07-25 19:37:00,96.394,96.406,96.394,96.406,11200000.0
2007-07-25 19:38:00,96.409,96.419,96.409,96.416,11200000.0
2007-07-25 19:39:00,96.398,96.414,96.39,96.397,12800000.0
2007-07-25 19:40:00,96.406,96.419,96.406,96.416,11200000.0
2007-07-25 19:41:00,96.414,96.422,96.414,96.419,11200000.0
2007-07-25 19:42:00,96.427,96.433,96.427,96.432,11200000.0
2007-07-25 19:43:00,96.426,96.432,96.421,96.426,11200000.0
2007-07-25 19:44:00,96.441,96.453,96.424,96.453,11200000.0
2007-07-25 19:45:00,96.476,96.484,96.47,96.47,16000000.0
2007-07-25 19:46:00,96.454,96.467,96.454,96.463,8000000.0
2007-07-25 19:47:00,96.471,96.491,96.471,96.485,17600000.0
2007-07-25 19:48:00,96.486,96.486,96.47,96.47,12800000.0
2007-07-25 19:49:00,96.482,96.499,96.478,96.499,30400000.0
2007-07-25 19:50:00,96.493,96.495,96.49,96.492,12800000.0
2007-07-25 19:51:00,96.474,96.478,96.47,96.473,12800000.0
2007-07-25 19:52:00,96.46,96.473,96.455,96.472,16000000.0
2007-07-25 19:53:00,96.479,96.479,96.472,96.473,12800000.0
2007-07-25 19:54:00,96.463,96.471,96.461,96.471,12800000.0
2007-07-25 19:55:00,96.473,96.473,96.464,96.466,11200000.0
2007-07-25 19:56:00,96.46,96.473,96.456,96.471,16000000.0
2007-07-25 19:57:00,96.481,96.49,96.481,96.49,12800000.0
2007-07-25 19:58:00,96.479,96.491,96.479,96.489,11200000.0
2007-07-25 19:59:00,96.488,96.488,96.472,96.474,12800000.0
2007-07-25 20:00:00,96.472,96.478,96.469,96.474,17600000.0
2007-07-25 20:01:00,96.474,96.478,96.469,96.471,12800000.0
2007-07-25 20:02:00,96.466,96.466,96.452,96.459,17600000.0
2007-07-25 20:03:00,96.45,96.468,96.45,96.466,16000000.0
2007-07-25 20:04:00,96.459,96.47,96.459,96.465,30400000.0
2007-07-25 20:05:00,96.464,96.464,96.446,96.447,12800000.0
2007-07-25 20:06:00,96.432,96.454,96.425,96.454,11200000.0
2007-07-25 20:07:00,96.453,96.453,96.441,96.441,17600000.0
2007-07-25 20:08:00,96.453,96.458,96.44,96.447,38400000.0
2007-07-25 20:09:00,96.451,96.458,96.45,96.455,11200000.0
2007-07-25 20:10:00,96.461,96.471,96.451,96.46,14400000.0
2007-07-25 20:11:00,96.464,96.465,96.45,96.45,11600000.0
2007-07-25 20:12:00,96.452,96.464,96.452,96.462,11200000.0
2007-07-25 20:13:00,96.464,96.478,96.464,96.478,11200000.0
2007-07-25 20:14:00,96.481,96.503,96.431,96.503,14400000.0
2007-07-25 20:15:00,96.497,96.505,96.49,96.503,17600000.0
2007-07-25 20:16:00,96.5,96.513,96.482,96.513,28200000.0
2007-07-25 20:17:00,96.502,96.502,96.485,96.492,33600000.0
2007-07-25 20:18:00,96.491,96.493,96.487,96.493,11200000.0
2007-07-25 20:19:00,96.494,96.503,96.494,96.497,11600000.0
2007-07-25 20:20:00,96.486,96.495,96.481,96.495,18600000.0
2007-07-25 20:21:00,96.5,96.5,96.482,96.492,16000000.0
2007-07-25 20:22:00,96.485,96.493,96.481,96.493,14400000.0
2007-07-25 20:23:00,96.504,96.518,96.504,96.511,12800000.0
2007-07-25 20:24:00,96.514,96.524,96.514,96.521,16000000.0
2007-07-25 20:25:00,96.528,96.565,96.528,96.562,11200000.0
2007-07-25 20:26:00,96.552,96.552,96.525,96.54,16000000.0
2007-07-25 20:27:00,96.555,96.571,96.555,96.571,6800000.0
2007-07-25 20:28:00,96.574,96.577,96.563,96.577,11200000.0
2007-07-25 20:29:00,96.572,96.572,96.552,96.554,12800000.0
2007-07-25 20:30:00,96.536,96.544,96.527,96.544,27200000.0
2007-07-25 20:31:00,96.545,96.568,96.544,96.568,10000000.0
2007-07-25 20:32:00,96.576,96.576,96.566,96.572,11200000.0
2007-07-25 20:33:00,96.57,96.57,96.557,96.565,12800000.0
2007-07-25 20:34:00,96.577,96.578,96.575,96.575,11200000.0
2007-07-25 20:35:00,96.587,96.59,96.582,96.582,11200000.0
2007-07-25 20:36:00,96.585,96.585,96.562,96.578,16000000.0
2007-07-25 20:37:00,96.575,96.576,96.569,96.569,8000000.0
2007-07-25 20:38:00,96.555,96.564,96.554,96.554,12800000.0
2007-07-25 20:39:00,96.54,96.54,96.522,96.535,14400000.0
2007-07-25 20:40:00,96.522,96.522,96.506,96.519,10600000.0
2007-07-25 20:41:00,96.522,96.522,96.514,96.517,13800000.0
2007-07-25 20:42:00,96.522,96.526,96.521,96.525,11200000.0
2007-07-25 20:43:00,96.535,96.535,96.516,96.53,14400000.0
2007-07-25 20:44:00,96.519,96.539,96.519,96.521,12800000.0
2007-07-25 20:45:00,96.539,96.544,96.536,96.544,12800000.0
2007-07-25 20:46:00,96.557,96.606,96.557,96.606,14400000.0
2007-07-25 20:47:00,96.609,96.684,96.609,96.682,12800000.0
2007-07-25 20:48:00,96.703,96.703,96.681,96.682,17600000.0
2007-07-25 20:49:00,96.679,96.684,96.674,96.674,11200000.0
2007-07-25 20:50:00,96.671,96.693,96.671,96.693,14400000.0
2007-07-25 20:51:00,96.686,96.695,96.686,96.686,28800000.0
2007-07-25 20:52:00,96.684,96.705,96.684,96.704,11200000.0
2007-07-25 20:53:00,96.724,96.724,96.713,96.714,16000000.0
2007-07-25 20:54:00,96.706,96.706,96.697,96.697,11200000.0
2007-07-25 20:55:00,96.687,96.687,96.656,96.685,11200000.0
2007-07-25 20:56:00,96.688,96.688,96.684,96.686,8000000.0
2007-07-25 20:57:00,96.683,96.701,96.683,96.7,12800000.0
2007-07-25 20:58:00,96.711,96.711,96.687,96.69,16000000.0
2007-07-25 20:59:00,96.711,96.722,96.709,96.709,11200000.0
2007-07-25 21:00:00,96.712,96.712,96.692,96.701,17600000.0
2007-07-25 21:01:00,96.694,96.732,96.694,96.732,11200000.0
2007-07-25 21:02:00,96.807,96.833,96.807,96.821,16000000.0
2007-07-25 21:03:00,96.824,96.826,96.82,96.822,11200000.0
2007-07-25 21:04:00,96.773,96.78,96.77,96.776,16000000.0
2007-07-25 21:05:00,96.767,96.78,96.759,96.774,12800000.0
2007-07-25 21:06:00,96.795,96.809,96.792,96.809,11200000.0
2007-07-25 21:07:00,96.806,96.814,96.8,96.808,14400000.0
2007-07-25 21:08:00,96.805,96.805,96.789,96.79,16000000.0
2007-07-25 21:09:00,96.784,96.784,96.769,96.771,14400000.0
2007-07-25 21:10:00,96.76,96.771,96.76,96.771,12800000.0
2007-07-25 21:11:00,96.779,96.804,96.772,96.799,12800000.0
2007-07-25 21:12:00,96.798,96.826,96.798,96.826,12800000.0
2007-07-25 21:13:00,96.813,96.83,96.813,96.825,10000000.0
2007-07-25 21:14:00,96.837,96.855,96.832,96.853,12800000.0
2007-07-25 21:15:00,96.848,96.869,96.848,96.866,8000000.0
2007-07-25 21:16:00,96.861,96.861,96.838,96.838,19200000.0
2007-07-25 21:17:00,96.824,96.827,96.817,96.825,14400000.0
2007-07-25 21:18:00,96.823,96.823,96.726,96.803,12800000.0
2007-07-25 21:19:00,96.784,96.79,96.783,96.783,9600000.0
2007-07-25 21:20:00,96.771,96.785,96.771,96.778,14400000.0
2007-07-25 21:21:00,96.77,96.779,96.77,96.779,11200000.0
2007-07-25 21:22:00,96.794,96.806,96.789,96.806,12800000.0
2007-07-25 21:23:00,96.789,96.789,96.764,96.769,11200000.0
2007-07-25 21:24:00,96.766,96.766,96.75,96.75,11200000.0
2007-07-25 21:25:00,96.756,96.759,96.746,96.749,12800000.0
2007-07-25 21:26:00,96.741,96.748,96.741,96.744,11200000.0
2007-07-25 21:27:00,96.747,96.768,96.747,96.762,17600000.0
2007-07-25 21:28:00,96.769,96.773,96.757,96.758,11200000.0
2007-07-25 21:29:00,96.757,96.757,96.738,96.741,11200000.0
2007-07-25 21:30:00,96.737,96.737,96.724,96.731,12200000.0
2007-07-25 21:31:00,96.73,96.737,96.71,96.71,16000000.0
2007-07-25 21:32:00,96.73,96.73,96.719,96.726,14400000.0
2007-07-25 21:33:00,96.723,96.723,96.699,96.699,11200000.0
2007-07-25 21:34:00,96.701,96.711,96.7,96.701,17600000.0
2007-07-25 21:35:00,96.706,96.706,96.695,96.695,12800000.0
2007-07-25 21:36:00,96.695,96.71,96.686,96.71,10600000.0
2007-07-25 21:37:00,96.697,96.726,96.697,96.726,16000000.0
2007-07-25 21:38:00,96.721,96.739,96.649,96.649,12800000.0
2007-07-25 21:39:00,96.739,96.742,96.725,96.728,12800000.0
2007-07-25 21:40:00,96.724,96.724,96.711,96.72,11200000.0
2007-07-25 21:41:00,96.721,96.721,96.698,96.698,12800000.0
2007-07-25 21:42:00,96.723,96.723,96.695,96.713,14400000.0
2007-07-25 21:43:00,96.711,96.719,96.708,96.718,13800000.0
2007-07-25 21:44:00,96.713,96.721,96.709,96.721,12800000.0
2007-07-25 21:45:00,96.724,96.729,96.706,96.729,17600000.0
2007-07-25 21:46:00,96.721,96.725,96.716,96.725,14400000.0
2007-07-25 21:47:00,96.721,96.726,96.713,96.726,11200000.0
2007-07-25 21:48:00,96.726,96.726,96.707,96.719,16000000.0
2007-07-25 21:49:00,96.717,96.723,96.714,96.714,11200000.0
2007-07-25 21:50:00,96.722,96.736,96.72,96.722,12800000.0
2007-07-25 21:51:00,96.715,96.733,96.712,96.729,17600000.0
2007-07-25 21:52:00,96.733,96.756,96.733,96.751,11200000.0
2007-07-25 21:53:00,96.758,96.758,96.751,96.755,11200000.0
2007-07-25 21:54:00,96.754,96.764,96.749,96.764,11200000.0
2007-07-25 21:55:00,96.76,96.789,96.76,96.789,12800000.0
2007-07-25 21:56:00,96.791,96.791,96.776,96.78,12800000.0
2007-07-25 21:57:00,96.772,96.772,96.764,96.764,17600000.0
2007-07-25 21:58:00,96.766,96.769,96.739,96.739,17600000.0
2007-07-25 21:59:00,96.7,96.701,96.691,96.691,12800000.0
2007-07-25 22:00:00,96.701,96.701,96.682,96.688,17600000.0
2007-07-25 22:01:00,96.667,96.677,96.666,96.677,11200000.0
2007-07-25 22:02:00,96.684,96.702,96.684,96.702,16000000.0
2007-07-25 22:03:00,96.69,96.696,96.665,96.665,17600000.0
2007-07-25 22:04:00,96.673,96.674,96.658,96.658,16000000.0
2007-07-25 22:05:00,96.638,96.648,96.592,96.592,11200000.0
2007-07-25 22:06:00,96.646,96.646,96.631,96.635,12800000.0
2007-07-25 22:07:00,96.631,96.644,96.627,96.627,16000000.0
2007-07-25 22:08:00,96.634,96.638,96.618,96.634,16000000.0
2007-07-25 22:09:00,96.56,96.611,96.56,96.611,12800000.0
2007-07-25 22:10:00,96.622,96.628,96.614,96.614,12800000.0
2007-07-25 22:11:00,96.609,96.63,96.609,96.63,10600000.0
2007-07-25 22:12:00,96.643,96.643,96.636,96.642,12800000.0
2007-07-25 22:13:00,96.622,96.641,96.619,96.641,12800000.0
2007-07-25 22:14:00,96.639,96.639,96.624,96.627,12800000.0
2007-07-25 22:15:00,96.619,96.619,96.611,96.614,14400000.0
2007-07-25 22:16:00,96.614,96.614,96.595,96.6,13200000.0
2007-07-25 22:17:00,96.592,96.594,96.539,96.59,16000000.0
2007-07-25 22:18:00,96.585,96.589,96.584,96.584,16000000.0
2007-07-25 22:19:00,96.574,96.574,96.555,96.559,9600000.0
2007-07-25 22:20:00,96.552,96.565,96.552,96.565,13200000.0
2007-07-25 22:21:00,96.558,96.558,96.547,96.547,11200000.0
2007-07-25 22:22:00,96.556,96.562,96.554,96.559,12800000.0
2007-07-25 22:23:00,96.547,96.559,96.538,96.538,12800000.0
2007-07-25 22:24:00,96.554,96.56,96.554,96.559,11200000.0
2007-07-25 22:25:00,96.563,96.568,96.551,96.568,9600000.0
2007-07-25 22:26:00,96.578,96.58,96.576,96.58,8000000.0
2007-07-25 22:27:00,96.566,96.579,96.566,96.578,12800000.0
2007-07-25 22:28:00,96.585,96.59,96.58,96.58,14400000.0
2007-07-25 22:29:00,96.568,96.57,96.557,96.557,16400000.0
2007-07-25 22:30:00,96.568,96.586,96.568,96.582,17600000.0
2007-07-25 22:31:00,96.601,96.622,96.601,96.618,12800000.0
2007-07-25 22:32:00,96.644,96.705,96.597,96.705,11200000.0
2007-07-25 22:33:00,96.728,96.751,96.728,96.751,11200000.0
2007-07-25 22:34:00,96.749,96.749,96.725,96.737,12800000.0
2007-07-25 22:35:00,96.724,96.727,96.71,96.718,12800000.0
2007-07-25 22:36:00,96.731,96.738,96.723,96.738,17600000.0
2007-07-25 22:37:00,96.711,96.711,96.692,96.695,25600000.0
2007-07-25 22:38:00,96.707,96.716,96.697,96.716,17600000.0
2007-07-25 22:39:00,96.702,96.707,96.702,96.702,12800000.0
2007-07-25 22:40:00,96.665,96.676,96.652,96.676,11200000.0
2007-07-25 22:41:00,96.67,96.67,96.645,96.65,11200000.0
2007-07-25 22:42:00,96.649,96.657,96.648,96.651,17600000.0
2007-07-25 22:43:00,96.668,96.675,96.647,96.675,16000000.0
2007-07-25 22:44:00,96.694,96.712,96.687,96.712,12800000.0
2007-07-25 22:45:00,96.734,96.746,96.728,96.728,16000000.0
2007-07-25 22:46:00,96.712,96.713,96.696,96.708,11200000.0
2007-07-25 22:47:00,96.689,96.714,96.689,96.711,17600000.0
2007-07-25 22:48:00,96.719,96.719,96.703,96.707,9600000.0
2007-07-25 22:49:00,96.69,96.71,96.689,96.689,12800000.0
2007-07-25 22:50:00,96.694,96.701,96.689,96.692,11200000.0
2007-07-25 22:51:00,96.693,96.693,96.686,96.686,11200000.0
2007-07-25 22:52:00,96.678,96.711,96.678,96.711,11200000.0
2007-07-25 22:53:00,96.712,96.718,96.696,96.696,11600000.0
2007-07-25 22:54:00,96.719,96.778,96.719,96.778,12800000.0
2007-07-25 22:55:00,96.767,96.813,96.767,96.813,12800000.0
2007-07-25 22:56:00,96.818,96.818,96.792,96.812,17600000.0
2007-07-25 22:57:00,96.8,96.81,96.776,96.776,17600000.0
2007-07-25 22:58:00,96.773,96.793,96.754,96.754,14400000.0
2007-07-25 22:59:00,96.773,96.773,96.749,96.749,17600000.0
2007-07-25 23:00:00,96.863,96.863,96.331,96.331,17600000.0
2007-07-25 23:01:00,96.298,96.373,96.298,96.373,14400000.0
2007-07-25 23:02:00,96.421,96.493,96.421,96.445,17600000.0
2007-07-25 23:03:00,96.427,96.427,96.415,96.417,16000000.0
2007-07-25 23:04:00,96.365,96.408,96.359,96.408,11200000.0
2007-07-25 23:05:00,96.434,96.451,96.423,96.435,33600000.0
2007-07-25 23:06:00,96.438,96.446,96.426,96.426,12800000.0
2007-07-25 23:07:00,96.443,96.475,96.443,96.475,12800000.0
2007-07-25 23:08:00,96.461,96.461,96.432,96.432,16000000.0
2007-07-25 23:09:00,96.413,96.429,96.413,96.418,17600000.0
2007-07-25 23:10:00,96.41,96.41,96.375,96.376,12800000.0
2007-07-25 23:11:00,96.409,96.409,96.392,96.395,11200000.0
2007-07-25 23:12:00,96.365,96.365,96.289,96.3,16000000.0
2007-07-25 23:13:00,96.263,96.263,96.247,96.25,12800000.0
2007-07-25 23:14:00,96.257,96.262,96.244,96.257,10600000.0
2007-07-25 23:15:00,96.254,96.254,96.235,96.245,17600000.0
2007-07-25 23:16:00,96.268,96.285,96.268,96.285,12800000.0
2007-07-25 23:17:00,96.289,96.305,96.289,96.293,11200000.0
2007-07-25 23:18:00,96.285,96.307,96.285,96.307,11200000.0
2007-07-25 23:19:00,96.322,96.342,96.322,96.333,12800000.0
2007-07-25 23:20:00,96.338,96.376,96.338,96.359,14400000.0
2007-07-25 23:21:00,96.324,96.393,96.324,96.393,16000000.0
2007-07-25 23:22:00,96.403,96.441,96.403,96.439,12800000.0
2007-07-25 23:23:00,96.476,96.5,96.476,96.5,11200000.0
2007-07-25 23:24:00,96.476,96.476,96.459,96.471,10600000.0
2007-07-25 23:25:00,96.461,96.476,96.461,96.474,14400000.0
2007-07-25 23:26:00,96.469,96.472,96.459,96.472,12800000.0
2007-07-25 23:27:00,96.467,96.467,96.45,96.451,17600000.0
2007-07-25 23:28:00,96.445,96.459,96.445,96.445,12800000.0
2007-07-25 23:29:00,96.411,96.411,96.336,96.377,11200000.0
2007-07-25 23:30:00,96.377,96.377,96.367,96.367,14800000.0
2007-07-25 23:31:00,96.352,96.365,96.352,96.361,12800000.0
2007-07-25 23:32:00,96.365,96.382,96.365,96.382,17600000.0
2007-07-25 23:33:00,96.369,96.369,96.345,96.345,12800000.0
2007-07-25 23:34:00,96.348,96.348,96.332,96.345,16000000.0
2007-07-25 23:35:00,96.351,96.372,96.349,96.366,16000000.0
2007-07-25 23:36:00,96.375,96.386,96.375,96.383,12800000.0
2007-07-25 23:37:00,96.401,96.434,96.401,96.434,12800000.0
2007-07-25 23:38:00,96.448,96.469,96.448,96.469,11200000.0
2007-07-25 23:39:00,96.486,96.585,96.486,96.585,11200000.0
2007-07-25 23:40:00,96.604,96.604,96.569,96.572,35200000.0
2007-07-25 23:41:00,96.59,96.615,96.59,96.615,12800000.0
2007-07-25 23:42:00,96.626,96.626,96.611,96.612,17600000.0
2007-07-25 23:43:00,96.601,96.601,96.562,96.563,14400000.0
2007-07-25 23:44:00,96.56,96.571,96.545,96.545,16000000.0
2007-07-25 23:45:00,96.536,96.541,96.524,96.539,11200000.0
2007-07-25 23:46:00,96.525,96.536,96.515,96.531,17600000.0
2007-07-25 23:47:00,96.541,96.548,96.537,96.537,12800000.0
2007-07-25 23:48:00,96.53,96.53,96.515,96.516,12800000.0
2007-07-25 23:49:00,96.52,96.52,96.502,96.502,16000000.0
2007-07-25 23:50:00,96.506,96.514,96.505,96.514,11200000.0
2007-07-25 23:51:00,96.512,96.518,96.503,96.518,12800000.0
2007-07-25 23:52:00,96.523,96.531,96.519,96.519,12800000.0
2007-07-25 23:53:00,96.51,96.529,96.51,96.527,9600000.0
2007-07-25 23:54:00,96.526,96.528,96.5,96.523,14400000.0
2007-07-25 23:55:00,96.52,96.527,96.517,96.523,14400000.0
2007-07-25 23:56:00,96.411,96.509,96.411,96.506,11200000.0
2007-07-25 23:57:00,96.518,96.518,96.5,96.503,16000000.0
2007-07-25 23:58:00,96.49,96.49,96.465,96.484,11200000.0
2007-07-25 23:59:00,96.456,96.456,96.41,96.452,13800000.0
2007-07-26 00:00:00,96.466,96.471,96.456,96.456,17600000.0
2007-07-26 00:01:00,96.463,96.481,96.463,96.481,12800000.0
2007-07-26 00:02:00,96.501,96.512,96.478,96.509,11200000.0
2007-07-26 00:03:00,96.529,96.543,96.529,96.543,11200000.0
2007-07-26 00:04:00,96.53,96.547,96.53,96.534,11200000.0
2007-07-26 00:05:00,96.529,96.548,96.524,96.543,11200000.0
2007-07-26 00:06:00,96.559,96.559,96.548,96.551,11200000.0
2007-07-26 00:07:00,96.538,96.54,96.528,96.528,8000000.0
2007-07-26 00:08:00,96.51,96.516,96.494,96.516,12800000.0
2007-07-26 00:09:00,96.522,96.527,96.498,96.513,11200000.0
2007-07-26 00:10:00,96.525,96.528,96.512,96.523,12800000.0
2007-07-26 00:11:00,96.527,96.533,96.512,96.512,12800000.0
2007-07-26 00:12:00,96.484,96.487,96.481,96.487,12800000.0
2007-07-26 00:13:00,96.517,96.521,96.513,96.513,11200000.0
2007-07-26 00:14:00,96.516,96.534,96.516,96.529,14400000.0
2007-07-26 00:15:00,96.553,96.556,96.538,96.556,14400000.0
2007-07-26 00:16:00,96.551,96.557,96.549,96.553,14400000.0
2007-07-26 00:17:00,96.581,96.584,96.571,96.584,8000000.0
2007-07-26 00:18:00,96.576,96.58,96.569,96.569,13200000.0
2007-07-26 00:19:00,96.542,96.551,96.541,96.541,12200000.0
2007-07-26 00:20:00,96.536,96.536,96.53,96.53,17600000.0
2007-07-26 00:21:00,96.542,96.542,96.513,96.515,12800000.0
2007-07-26 00:22:00,96.498,96.52,96.497,96.504,17600000.0
2007-07-26 00:23:00,96.522,96.528,96.52,96.527,12800000.0
2007-07-26 00:24:00,96.533,96.533,96.511,96.524,14400000.0
2007-07-26 00:25:00,96.53,96.53,96.52,96.52,12800000.0
2007-07-26 00:26:00,96.519,96.52,96.511,96.511,12800000.0
2007-07-26 00:27:00,96.502,96.503,96.488,96.497,11200000.0
2007-07-26 00:28:00,96.484,96.493,96.484,96.491,32000000.0
2007-07-26 00:29:00,96.507,96.515,96.506,96.515,9600000.0
2007-07-26 00:30:00,96.506,96.534,96.5,96.534,11200000.0
2007-07-26 00:31:00,96.518,96.518,96.506,96.509,12800000.0
2007-07-26 00:32:00,96.485,96.491,96.478,96.491,12800000.0
2007-07-26 00:33:00,96.487,96.516,96.487,96.51,12800000.0
2007-07-26 00:34:00,96.502,96.502,96.491,96.494,18600000.0
2007-07-26 00:35:00,96.493,96.497,96.483,96.491,12800000.0
2007-07-26 00:36:00,96.495,96.505,96.491,96.502,8000000.0
2007-07-26 00:37:00,96.514,96.553,96.514,96.551,12800000.0
2007-07-26 00:38:00,96.562,96.574,96.562,96.569,11200000.0
2007-07-26 00:39:00,96.558,96.569,96.556,96.565,17600000.0
2007-07-26 00:40:00,96.576,96.595,96.57,96.595,16000000.0
2007-07-26 00:41:00,96.6,96.642,96.6,96.642,16000000.0
2007-07-26 00:42:00,96.631,96.662,96.631,96.662,12800000.0
2007-07-26 00:43:00,96.676,96.682,96.666,96.668,16000000.0
2007-07-26 00:44:00,96.672,96.672,96.645,96.667,17600000.0
2007-07-26 00:45:00,96.677,96.684,96.677,96.678,12200000.0
2007-07-26 00:46:00,96.687,96.687,96.645,96.645,14800000.0
2007-07-26 00:47:00,96.641,96.645,96.623,96.627,12800000.0
2007-07-26 00:48:00,96.634,96.643,96.627,96.627,12800000.0
2007-07-26 00:49:00,96.626,96.627,96.585,96.585,11200000.0
2007-07-26 00:50:00,96.583,96.598,96.583,96.593,12800000.0
2007-07-26 00:51:00,96.587,96.587,96.56,96.581,11200000.0
2007-07-26 00:52:00,96.564,96.567,96.555,96.555,11200000.0
2007-07-26 00:53:00,96.566,96.574,96.565,96.574,11200000.0
2007-07-26 00:54:00,96.571,96.585,96.571,96.571,17600000.0
2007-07-26 00:55:00,96.551,96.551,96.535,96.535,12800000.0
2007-07-26 00:56:00,96.521,96.521,96.509,96.509,12800000.0
2007-07-26 00:57:00,96.503,96.504,96.487,96.487,12800000.0
2007-07-26 00:58:00,96.502,96.512,96.502,96.51,12800000.0
2007-07-26 00:59:00,96.497,96.508,96.493,96.501,10600000.0
2007-07-26 01:00:00,96.477,96.513,96.477,96.513,16000000.0
2007-07-26 01:01:00,96.521,96.539,96.521,96.536,17600000.0
2007-07-26 01:02:00,96.52,96.534,96.518,96.518,12800000.0
2007-07-26 01:03:00,96.506,96.516,96.506,96.513,11200000.0
2007-07-26 01:04:00,96.502,96.502,96.475,96.487,12800000.0
2007-07-26 01:05:00,96.504,96.504,96.479,96.503,11200000.0
2007-07-26 01:06:00,96.503,96.51,96.448,96.499,12800000.0
2007-07-26 01:07:00,96.505,96.511,96.5,96.511,12800000.0
2007-07-26 01:08:00,96.516,96.516,96.501,96.501,16000000.0
2007-07-26 01:09:00,96.502,96.504,96.484,96.504,17600000.0
2007-07-26 01:10:00,96.521,96.544,96.521,96.544,16000000.0
2007-07-26 01:11:00,96.539,96.539,96.525,96.527,11200000.0
2007-07-26 01:12:00,96.526,96.526,96.517,96.524,16000000.0
2007-07-26 01:13:00,96.531,96.531,96.524,96.528,8000000.0
2007-07-26 01:14:00,96.531,96.534,96.524,96.529,16000000.0
2007-07-26 01:15:00,96.54,96.545,96.524,96.545,12800000.0
2007-07-26 01:16:00,96.547,96.551,96.542,96.55,25600000.0
2007-07-26 01:17:00,96.552,96.554,96.54,96.544,11200000.0
2007-07-26 01:18:00,96.526,96.526,96.509,96.509,12800000.0
2007-07-26 01:19:00,96.519,96.525,96.51,96.521,16000000.0
2007-07-26 01:20:00,96.518,96.518,96.5,96.508,11200000.0
2007-07-26 01:21:00,96.512,96.531,96.512,96.531,12800000.0
2007-07-26 01:22:00,96.518,96.529,96.508,96.529,12800000.0
2007-07-26 01:23:00,96.522,96.531,96.521,96.529,11600000.0
2007-07-26 01:24:00,96.528,96.528,96.512,96.523,12800000.0
2007-07-26 01:25:00,96.514,96.514,96.495,96.509,12800000.0
2007-07-26 01:26:00,96.513,96.513,96.5,96.507,11200000.0
2007-07-26 01:27:00,96.508,96.517,96.505,96.515,13200000.0
2007-07-26 01:28:00,96.517,96.522,96.512,96.522,14400000.0
2007-07-26 01:29:00,96.523,96.523,96.491,96.509,17600000.0
2007-07-26 01:30:00,96.505,96.505,96.489,96.489,11200000.0
2007-07-26 01:31:00,96.484,96.484,96.47,96.483,11200000.0
2007-07-26 01:32:00,96.481,96.481,96.47,96.47,12800000.0
2007-07-26 01:33:00,96.472,96.486,96.467,96.486,14400000.0
2007-07-26 01:34:00,96.465,96.479,96.465,96.479,24000000.0
2007-07-26 01:35:00,96.472,96.486,96.47,96.486,14400000.0
2007-07-26 01:36:00,96.486,96.486,96.467,96.467,11200000.0
2007-07-26 01:37:00,96.454,96.454,96.435,96.442,14400000.0
2007-07-26 01:38:00,96.435,96.459,96.435,96.459,17600000.0
2007-07-26 01:39:00,96.464,96.47,96.462,96.47,14400000.0
2007-07-26 01:40:00,96.474,96.479,96.461,96.473,11200000.0
2007-07-26 01:41:00,96.455,96.503,96.455,96.503,9600000.0
2007-07-26 01:42:00,96.498,96.501,96.491,96.491,11200000.0
2007-07-26 01:43:00,96.496,96.496,96.49,96.491,11200000.0
2007-07-26 01:44:00,96.481,96.504,96.481,96.504,12800000.0
2007-07-26 01:45:00,96.503,96.513,96.502,96.513,15400000.0
2007-07-26 01:46:00,96.527,96.544,96.527,96.538,16000000.0
2007-07-26 01:47:00,96.55,96.567,96.55,96.554,14400000.0
2007-07-26 01:48:00,96.558,96.56,96.543,96.557,12800000.0
2007-07-26 01:49:00,96.557,96.562,96.551,96.554,15400000.0
2007-07-26 01:50:00,96.548,96.558,96.548,96.557,14400000.0
2007-07-26 01:51:00,96.562,96.585,96.562,96.585,11200000.0
2007-07-26 01:52:00,96.587,96.587,96.567,96.587,20800000.0
2007-07-26 01:53:00,96.597,96.602,96.592,96.598,14400000.0
2007-07-26 01:54:00,96.589,96.623,96.585,96.585,12800000.0
2007-07-26 01:55:00,96.598,96.598,96.586,96.586,12800000.0
2007-07-26 01:56:00,96.599,96.601,96.594,96.594,12800000.0
2007-07-26 01:57:00,96.597,96.597,96.586,96.587,11200000.0
2007-07-26 01:58:00,96.586,96.591,96.583,96.591,11200000.0
2007-07-26 01:59:00,96.581,96.594,96.581,96.594,11600000.0
2007-07-26 02:00:00,96.607,96.625,96.607,96.625,12800000.0
2007-07-26 02:01:00,96.615,96.615,96.594,96.615,17600000.0
2007-07-26 02:02:00,96.625,96.625,96.615,96.621,12800000.0
2007-07-26 02:03:00,96.621,96.621,96.611,96.616,16000000.0
2007-07-26 02:04:00,96.621,96.621,96.604,96.604,12800000.0
2007-07-26 02:05:00,96.607,96.618,96.605,96.607,12800000.0
2007-07-26 02:06:00,96.593,96.593,96.577,96.581,12800000.0
2007-07-26 02:07:00,96.59,96.601,96.589,96.599,12800000.0
2007-07-26 02:08:00,96.61,96.61,96.589,96.589,17600000.0
2007-07-26 02:09:00,96.578,96.578,96.558,96.563,16000000.0
2007-07-26 02:10:00,96.556,96.556,96.548,96.553,11200000.0
2007-07-26 02:11:00,96.55,96.557,96.531,96.557,12800000.0
2007-07-26 02:12:00,96.558,96.559,96.549,96.552,10600000.0
2007-07-26 02:13:00,96.574,96.585,96.572,96.572,11200000.0
2007-07-26 02:14:00,96.565,96.575,96.565,96.568,11200000.0
2007-07-26 02:15:00,96.575,96.581,96.564,96.578,11200000.0
2007-07-26 02:16:00,96.594,96.606,96.548,96.596,9600000.0
2007-07-26 02:17:00,96.566,96.566,96.558,96.562,11200000.0
2007-07-26 02:18:00,96.572,96.606,96.572,96.606,12800000.0
2007-07-26 02:19:00,96.584,96.589,96.578,96.589,12800000.0
2007-07-26 02:20:00,96.588,96.595,96.588,96.595,8000000.0
2007-07-26 02:21:00,96.591,96.594,96.581,96.586,17600000.0
2007-07-26 02:22:00,96.585,96.585,96.566,96.569,16000000.0
2007-07-26 02:23:00,96.56,96.582,96.56,96.575,12800000.0
2007-07-26 02:24:00,96.558,96.583,96.487,96.583,11200000.0
2007-07-26 02:25:00,96.561,96.578,96.561,96.566,17000000.0
2007-07-26 02:26:00,96.574,96.584,96.564,96.584,9600000.0
2007-07-26 02:27:00,96.585,96.585,96.574,96.575,10600000.0
2007-07-26 02:28:00,96.568,96.575,96.566,96.566,14400000.0
2007-07-26 02:29:00,96.552,96.562,96.548,96.562,11200000.0
2007-07-26 02:30:00,96.579,96.588,96.579,96.586,11200000.0
2007-07-26 02:31:00,96.59,96.604,96.587,96.598,17600000.0
2007-07-26 02:32:00,96.587,96.611,96.587,96.611,11200000.0
2007-07-26 02:33:00,96.6,96.609,96.586,96.609,11200000.0
2007-07-26 02:34:00,96.585,96.608,96.584,96.598,14400000.0
2007-07-26 02:35:00,96.621,96.622,96.613,96.613,12800000.0
2007-07-26 02:36:00,96.609,96.611,96.598,96.598,12800000.0
2007-07-26 02:37:00,96.592,96.604,96.591,96.597,12800000.0
2007-07-26 02:38:00,96.594,96.609,96.586,96.589,12800000.0
2007-07-26 02:39:00,96.608,96.615,96.605,96.61,16000000.0
2007-07-26 02:40:00,96.582,96.586,96.575,96.58,12800000.0
2007-07-26 02:41:00,96.625,96.635,96.62,96.635,11200000.0
2007-07-26 02:42:00,96.652,96.656,96.647,96.653,12800000.0
2007-07-26 02:43:00,96.653,96.653,96.642,96.645,11200000.0
2007-07-26 02:44:00,96.638,96.643,96.638,96.643,9600000.0
2007-07-26 02:45:00,96.631,96.642,96.62,96.641,10600000.0
2007-07-26 02:46:00,96.647,96.654,96.644,96.654,12800000.0
2007-07-26 02:47:00,96.663,96.663,96.626,96.628,12800000.0
2007-07-26 02:48:00,96.623,96.628,96.621,96.622,14400000.0
2007-07-26 02:49:00,96.634,96.635,96.627,96.63,17600000.0
2007-07-26 02:50:00,96.629,96.651,96.629,96.651,11200000.0
2007-07-26 02:51:00,96.658,96.665,96.645,96.665,10600000.0
2007-07-26 02:52:00,96.655,96.655,96.595,96.653,11200000.0
2007-07-26 02:53:00,96.661,96.661,96.646,96.656,11200000.0
2007-07-26 02:54:00,96.577,96.676,96.577,96.676,11200000.0
2007-07-26 02:55:00,96.673,96.674,96.662,96.674,10600000.0
2007-07-26 02:56:00,96.674,96.677,96.672,96.673,8000000.0
2007-07-26 02:57:00,96.672,96.68,96.665,96.68,10600000.0
2007-07-26 02:58:00,96.663,96.673,96.647,96.661,11200000.0
2007-07-26 02:59:00,96.671,96.701,96.67,96.701,11200000.0
2007-07-26 03:00:00,96.704,96.705,96.614,96.614,10600000.0
2007-07-26 03:01:00,96.697,96.728,96.697,96.728,11200000.0
2007-07-26 03:02:00,96.743,96.743,96.708,96.708,16000000.0
2007-07-26 03:03:00,96.695,96.705,96.691,96.705,13800000.0
2007-07-26 03:04:00,96.7,96.7,96.688,96.698,11200000.0
2007-07-26 03:05:00,96.696,96.696,96.681,96.691,16000000.0
2007-07-26 03:06:00,96.688,96.688,96.674,96.677,16000000.0
2007-07-26 03:07:00,96.663,96.669,96.657,96.658,14400000.0
2007-07-26 03:08:00,96.658,96.66,96.64,96.654,11200000.0
2007-07-26 03:09:00,96.662,96.666,96.651,96.666,11200000.0
2007-07-26 03:10:00,96.661,96.661,96.645,96.645,8000000.0
2007-07-26 03:11:00,96.639,96.648,96.633,96.633,11200000.0
2007-07-26 03:12:00,96.616,96.628,96.61,96.61,9600000.0
2007-07-26 03:13:00,96.598,96.598,96.563,96.568,16000000.0
2007-07-26 03:14:00,96.556,96.556,96.55,96.55,11200000.0
2007-07-26 03:15:00,96.55,96.55,96.54,96.546,17600000.0
2007-07-26 03:16:00,96.522,96.524,96.48,96.48,14400000.0
2007-07-26 03:17:00,96.443,96.463,96.443,96.463,11200000.0
2007-07-26 03:18:00,96.456,96.463,96.452,96.46,12800000.0
2007-07-26 03:19:00,96.45,96.458,96.443,96.443,12800000.0
2007-07-26 03:20:00,96.432,96.432,96.403,96.403,13200000.0
2007-07-26 03:21:00,96.401,96.408,96.386,96.386,14400000.0
2007-07-26 03:22:00,96.386,96.404,96.386,96.404,11200000.0
2007-07-26 03:23:00,96.411,96.453,96.411,96.44,12800000.0
2007-07-26 03:24:00,96.428,96.437,96.423,96.437,11200000.0
2007-07-26 03:25:00,96.455,96.459,96.446,96.456,17000000.0
2007-07-26 03:26:00,96.472,96.493,96.472,96.48,15400000.0
2007-07-26 03:27:00,96.509,96.533,96.509,96.533,14400000.0
2007-07-26 03:28:00,96.545,96.564,96.542,96.564,11200000.0
2007-07-26 03:29:00,96.565,96.57,96.553,96.567,12800000.0
2007-07-26 03:30:00,96.569,96.569,96.504,96.561,17600000.0
2007-07-26 03:31:00,96.553,96.554,96.549,96.55,12800000.0
2007-07-26 03:32:00,96.531,96.532,96.522,96.532,8400000.0
2007-07-26 03:33:00,96.549,96.549,96.53,96.53,11200000.0
2007-07-26 03:34:00,96.525,96.53,96.514,96.515,11200000.0
2007-07-26 03:35:00,96.513,96.513,96.498,96.504,17600000.0
2007-07-26 03:36:00,96.506,96.506,96.495,96.497,11600000.0
2007-07-26 03:37:00,96.508,96.512,96.502,96.502,17600000.0
2007-07-26 03:38:00,96.514,96.518,96.51,96.518,9600000.0
2007-07-26 03:39:00,96.51,96.521,96.452,96.521,14400000.0
2007-07-26 03:40:00,96.516,96.517,96.493,96.493,12800000.0
2007-07-26 03:41:00,96.502,96.512,96.502,96.503,11200000.0
2007-07-26 03:42:00,96.482,96.494,96.482,96.493,12800000.0
2007-07-26 03:43:00,96.476,96.476,96.455,96.468,11200000.0
2007-07-26 03:44:00,96.459,96.476,96.459,96.476,12800000.0
2007-07-26 03:45:00,96.451,96.458,96.446,96.447,11200000.0
2007-07-26 03:46:00,96.427,96.427,96.411,96.42,11200000.0
2007-07-26 03:47:00,96.425,96.425,96.413,96.413,11200000.0
2007-07-26 03:48:00,96.414,96.425,96.414,96.425,11200000.0
2007-07-26 03:49:00,96.414,96.414,96.391,96.396,8000000.0
2007-07-26 03:50:00,96.392,96.392,96.349,96.349,11200000.0
2007-07-26 03:51:00,96.368,96.372,96.348,96.35,12800000.0
2007-07-26 03:52:00,96.364,96.367,96.341,96.349,14400000.0
2007-07-26 03:53:00,96.336,96.364,96.336,96.364,9600000.0
2007-07-26 03:54:00,96.367,96.367,96.343,96.343,14400000.0
2007-07-26 03:55:00,96.33,96.33,96.301,96.311,14400000.0
2007-07-26 03:56:00,96.311,96.332,96.311,96.33,12800000.0
2007-07-26 03:57:00,96.333,96.333,96.323,96.329,12800000.0
2007-07-26 03:58:00,96.328,96.343,96.326,96.343,16000000.0
2007-07-26 03:59:00,96.373,96.373,96.354,96.362,12800000.0
2007-07-26 04:00:00,96.368,96.379,96.356,96.366,14400000.0
2007-07-26 04:01:00,96.364,96.374,96.36,96.368,11200000.0
2007-07-26 04:02:00,96.351,96.375,96.347,96.347,12800000.0
2007-07-26 04:03:00,96.343,96.343,96.335,96.339,12800000.0
2007-07-26 04:04:00,96.323,96.331,96.305,96.306,12800000.0
2007-07-26 04:05:00,96.315,96.321,96.311,96.311,11200000.0
2007-07-26 04:06:00,96.308,96.319,96.308,96.315,14400000.0
2007-07-26 04:07:00,96.309,96.309,96.247,96.247,14400000.0
2007-07-26 04:08:00,96.246,96.25,96.236,96.236,11200000.0
2007-07-26 04:09:00,96.236,96.237,96.227,96.235,11200000.0
2007-07-26 04:10:00,96.237,96.237,96.219,96.235,14400000.0
2007-07-26 04:11:00,96.21,96.21,96.113,96.113,12800000.0
2007-07-26 04:12:00,96.127,96.134,96.113,96.133,11200000.0
2007-07-26 04:13:00,96.127,96.127,96.075,96.075,11200000.0
2007-07-26 04:14:00,96.065,96.065,96.022,96.022,12800000.0
2007-07-26 04:15:00,96.01,96.01,95.985,95.988,12800000.0
2007-07-26 04:16:00,95.967,95.982,95.96,95.982,11200000.0
2007-07-26 04:17:00,96.002,96.04,96.002,96.04,14400000.0
2007-07-26 04:18:00,96.057,96.061,96.052,96.061,13200000.0
2007-07-26 04:19:00,96.055,96.059,96.037,96.058,12800000.0
2007-07-26 04:20:00,96.061,96.061,95.965,96.023,11200000.0
2007-07-26 04:21:00,96.022,96.025,96.01,96.01,11200000.0
2007-07-26 04:22:00,95.969,95.969,95.94,95.94,16400000.0
2007-07-26 04:23:00,95.951,95.963,95.951,95.952,12800000.0
2007-07-26 04:24:00,95.95,95.966,95.95,95.966,12800000.0
2007-07-26 04:25:00,95.956,95.956,95.942,95.954,14400000.0
2007-07-26 04:26:00,95.934,95.934,95.897,95.929,14400000.0
2007-07-26 04:27:00,95.944,95.965,95.944,95.965,9600000.0
2007-07-26 04:28:00,95.972,95.984,95.972,95.982,11200000.0
2007-07-26 04:29:00,95.996,96.018,95.996,96.015,12800000.0
2007-07-26 04:30:00,96.019,96.042,96.019,96.041,11200000.0
2007-07-26 04:31:00,96.067,96.082,96.067,96.081,12200000.0
2007-07-26 04:32:00,96.07,96.079,96.07,96.079,8000000.0
2007-07-26 04:33:00,96.099,96.099,96.086,96.093,16000000.0
2007-07-26 04:34:00,96.089,96.093,96.0,96.08,11200000.0
2007-07-26 04:35:00,96.064,96.075,96.064,96.074,12800000.0
2007-07-26 04:36:00,96.053,96.053,96.033,96.033,12800000.0
2007-07-26 04:37:00,96.013,96.013,95.992,95.992,12800000.0
2007-07-26 04:38:00,96.018,96.03,95.996,95.996,11200000.0
2007-07-26 04:39:00,95.988,95.998,95.972,95.972,12800000.0
2007-07-26 04:40:00,95.95,95.951,95.918,95.918,11200000.0
2007-07-26 04:41:00,95.917,95.931,95.912,95.923,11200000.0
2007-07-26 04:42:00,95.926,95.926,95.916,95.918,11200000.0
2007-07-26 04:43:00,95.916,95.922,95.916,95.919,12200000.0
2007-07-26 04:44:00,95.914,95.914,95.903,95.908,9600000.0
2007-07-26 04:45:00,95.941,95.949,95.935,95.948,17600000.0
2007-07-26 04:46:00,95.961,95.98,95.961,95.98,14400000.0
2007-07-26 04:47:00,95.975,95.976,95.955,95.955,14400000.0
2007-07-26 04:48:00,95.948,95.96,95.948,95.951,12800000.0
2007-07-26 04:49:00,95.936,95.953,95.936,95.946,11200000.0
2007-07-26 04:50:00,95.955,95.989,95.955,95.989,10600000.0
2007-07-26 04:51:00,95.993,95.993,95.902,95.988,8000000.0
2007-07-26 04:52:00,95.982,95.982,95.959,95.959,11200000.0
2007-07-26 04:53:00,95.971,95.986,95.963,95.986,17600000.0
2007-07-26 04:54:00,95.988,95.998,95.988,95.998,13200000.0
2007-07-26 04:55:00,96.003,96.008,96.002,96.008,11200000.0
2007-07-26 04:56:00,96.006,96.006,95.997,95.999,17600000.0
2007-07-26 04:57:00,95.999,95.999,95.991,95.998,12800000.0
2007-07-26 04:58:00,96.013,96.023,96.013,96.019,8000000.0
2007-07-26 04:59:00,96.032,96.046,96.021,96.046,12800000.0
2007-07-26 05:00:00,96.037,96.052,96.037,96.042,11200000.0
2007-07-26 05:01:00,96.049,96.049,96.01,96.023,14400000.0
2007-07-26 05:02:00,96.038,96.052,96.03,96.052,14400000.0
2007-07-26 05:03:00,96.059,96.059,96.013,96.013,12800000.0
2007-07-26 05:04:00,96.034,96.04,96.026,96.04,7400000.0
2007-07-26 05:05:00,96.071,96.091,96.071,96.083,11200000.0
2007-07-26 05:06:00,96.096,96.101,96.092,96.1,11200000.0
2007-07-26 05:07:00,96.08,96.093,96.06,96.093,14400000.0
2007-07-26 05:08:00,96.08,96.083,96.075,96.083,11200000.0
2007-07-26 05:09:00,96.095,96.108,96.095,96.107,17600000.0
2007-07-26 05:10:00,96.114,96.114,96.101,96.101,9000000.0
2007-07-26 05:11:00,96.093,96.112,96.093,96.11,12800000.0
2007-07-26 05:12:00,96.111,96.116,96.096,96.096,12800000.0
2007-07-26 05:13:00,96.091,96.091,96.077,96.08,12800000.0
2007-07-26 05:14:00,96.08,96.089,96.077,96.077,14400000.0
2007-07-26 05:15:00,96.081,96.09,96.067,96.078,16000000.0
2007-07-26 05:16:00,96.09,96.09,96.023,96.081,16000000.0
2007-07-26 05:17:00,96.077,96.101,96.077,96.101,11200000.0
2007-07-26 05:18:00,96.098,96.104,96.083,96.104,8000000.0
2007-07-26 05:19:00,96.099,96.106,96.092,96.092,16000000.0
2007-07-26 05:20:00,96.099,96.111,96.099,96.103,11200000.0
2007-07-26 05:21:00,96.103,96.112,96.098,96.112,12800000.0
2007-07-26 05:22:00,96.106,96.11,96.097,96.097,12800000.0
2007-07-26 05:23:00,96.104,96.112,96.104,96.105,12800000.0
2007-07-26 05:24:00,96.113,96.113,96.095,96.095,12800000.0
2007-07-26 05:25:00,96.101,96.111,96.1,96.102,12800000.0
2007-07-26 05:26:00,96.09,96.09,96.074,96.082,12800000.0
2007-07-26 05:27:00,96.1,96.1,96.1,96.1,11200000.0
2007-07-26 05:28:00,96.083,96.091,96.08,96.091,11200000.0
2007-07-26 05:29:00,96.11,96.11,96.1,96.1,8000000.0
2007-07-26 05:30:00,96.096,96.097,96.084,96.092,8000000.0
2007-07-26 05:31:00,96.079,96.1,96.079,96.1,17600000.0
2007-07-26 05:32:00,96.077,96.097,96.077,96.097,12800000.0
2007-07-26 05:33:00,96.096,96.1,96.093,96.1,11200000.0
2007-07-26 05:34:00,96.101,96.106,96.095,96.101,12800000.0
2007-07-26 05:35:00,96.094,96.116,96.094,96.11,12800000.0
2007-07-26 05:36:00,96.134,96.154,96.134,96.151,12800000.0
2007-07-26 05:37:00,96.158,96.162,96.153,96.153,11200000.0
2007-07-26 05:38:00,96.152,96.152,96.142,96.149,16000000.0
2007-07-26 05:39:00,96.149,96.172,96.148,96.172,11200000.0
2007-07-26 05:40:00,96.174,96.217,96.174,96.217,14800000.0
2007-07-26 05:41:00,96.222,96.229,96.22,96.226,12800000.0
2007-07-26 05:42:00,96.231,96.252,96.231,96.246,11200000.0
2007-07-26 05:43:00,96.254,96.254,96.239,96.252,12800000.0
2007-07-26 05:44:00,96.256,96.256,96.232,96.232,11200000.0
2007-07-26 05:45:00,96.216,96.244,96.216,96.244,16000000.0
2007-07-26 05:46:00,96.227,96.244,96.225,96.231,17600000.0
2007-07-26 05:47:00,96.231,96.236,96.229,96.232,11200000.0
2007-07-26 05:48:00,96.238,96.247,96.238,96.24,8000000.0
2007-07-26 05:49:00,96.232,96.252,96.232,96.252,17600000.0
2007-07-26 05:50:00,96.242,96.254,96.224,96.224,11200000.0
2007-07-26 05:51:00,96.259,96.259,96.248,96.248,11200000.0
2007-07-26 05:52:00,96.227,96.236,96.219,96.236,12800000.0
2007-07-26 05:53:00,96.238,96.243,96.233,96.238,17600000.0
2007-07-26 05:54:00,96.239,96.244,96.235,96.235,11200000.0
2007-07-26 05:55:00,96.18,96.246,96.18,96.246,11200000.0
2007-07-26 05:56:00,96.237,96.257,96.237,96.257,12800000.0
2007-07-26 05:57:00,96.264,96.269,96.262,96.263,12800000.0
2007-07-26 05:58:00,96.149,96.246,96.149,96.238,13200000.0
2007-07-26 05:59:00,96.255,96.269,96.254,96.257,12800000.0
2007-07-26 06:00:00,96.261,96.261,96.251,96.256,8000000.0
2007-07-26 06:01:00,96.253,96.258,96.237,96.258,11200000.0
2007-07-26 06:02:00,96.261,96.263,96.245,96.245,8000000.0
2007-07-26 06:03:00,96.258,96.263,96.258,96.262,12800000.0
2007-07-26 06:04:00,96.259,96.262,96.248,96.257,16000000.0
2007-07-26 06:05:00,96.255,96.258,96.245,96.25,14400000.0
2007-07-26 06:06:00,96.248,96.275,96.248,96.275,17000000.0
2007-07-26 06:07:00,96.266,96.294,96.266,96.294,11200000.0
2007-07-26 06:08:00,96.283,96.307,96.283,96.307,11200000.0
2007-07-26 06:09:00,96.307,96.307,96.298,96.299,11200000.0
2007-07-26 06:10:00,96.291,96.299,96.203,96.299,11200000.0
2007-07-26 06:11:00,96.308,96.325,96.306,96.325,17600000.0
2007-07-26 06:12:00,96.31,96.332,96.31,96.332,11200000.0
2007-07-26 06:13:00,96.338,96.351,96.316,96.35,12800000.0
2007-07-26 06:14:00,96.337,96.337,96.317,96.32,12800000.0
2007-07-26 06:15:00,96.323,96.336,96.323,96.334,8000000.0
2007-07-26 06:16:00,96.332,96.336,96.329,96.329,18000000.0
2007-07-26 06:17:00,96.34,96.352,96.34,96.352,13200000.0
2007-07-26 06:18:00,96.343,96.356,96.343,96.348,11200000.0
2007-07-26 06:19:00,96.359,96.372,96.358,96.372,12800000.0
2007-07-26 06:20:00,96.369,96.369,96.358,96.358,16000000.0
2007-07-26 06:21:00,96.353,96.356,96.341,96.341,12800000.0
2007-07-26 06:22:00,96.327,96.348,96.325,96.348,13200000.0
2007-07-26 06:23:00,96.358,96.363,96.355,96.359,17600000.0
2007-07-26 06:24:00,96.36,96.366,96.351,96.366,8000000.0
2007-07-26 06:25:00,96.374,96.388,96.374,96.38,11200000.0
2007-07-26 06:26:00,96.393,96.414,96.393,96.401,13200000.0
2007-07-26 06:27:00,96.403,96.413,96.391,96.413,8000000.0
2007-07-26 06:28:00,96.384,96.41,96.384,96.408,16000000.0
2007-07-26 06:29:00,96.402,96.41,96.394,96.394,11200000.0
2007-07-26 06:30:00,96.376,96.381,96.366,96.369,11200000.0
2007-07-26 06:31:00,96.376,96.376,96.311,96.311,12800000.0
2007-07-26 06:32:00,96.287,96.287,96.244,96.244,12800000.0
2007-07-26 06:33:00,96.244,96.258,96.238,96.258,17600000.0
2007-07-26 06:34:00,96.238,96.252,96.228,96.228,12800000.0
2007-07-26 06:35:00,96.236,96.265,96.236,96.265,12800000.0
2007-07-26 06:36:00,96.265,96.265,96.239,96.245,14400000.0
2007-07-26 06:37:00,96.248,96.251,96.243,96.247,12200000.0
2007-07-26 06:38:00,96.224,96.224,96.21,96.21,16000000.0
2007-07-26 06:39:00,96.214,96.228,96.214,96.216,12200000.0
2007-07-26 06:40:00,96.246,96.256,96.246,96.256,12800000.0
2007-07-26 06:41:00,96.271,96.278,96.268,96.268,12200000.0
2007-07-26 06:42:00,96.243,96.243,96.232,96.234,12800000.0
2007-07-26 06:43:00,96.235,96.245,96.235,96.24,13200000.0
2007-07-26 06:44:00,96.22,96.224,96.211,96.223,17400000.0
2007-07-26 06:45:00,96.223,96.223,96.208,96.222,17600000.0
2007-07-26 06:46:00,96.222,96.228,96.216,96.223,12800000.0
2007-07-26 06:47:00,96.233,96.234,96.225,96.234,12800000.0
2007-07-26 06:48:00,96.233,96.238,96.231,96.232,7400000.0
2007-07-26 06:49:00,96.234,96.235,96.22,96.232,12800000.0
2007-07-26 06:50:00,96.227,96.253,96.227,96.253,14400000.0
2007-07-26 06:51:00,96.274,96.274,96.252,96.269,12800000.0
2007-07-26 06:52:00,96.265,96.269,96.257,96.269,12800000.0
2007-07-26 06:53:00,96.26,96.272,96.259,96.272,17600000.0
2007-07-26 06:54:00,96.28,96.3,96.28,96.3,14400000.0
2007-07-26 06:55:00,96.307,96.307,96.288,96.291,11200000.0
2007-07-26 06:56:00,96.284,96.292,96.283,96.292,11200000.0
2007-07-26 06:57:00,96.307,96.31,96.293,96.294,14400000.0
2007-07-26 06:58:00,96.306,96.311,96.302,96.305,12800000.0
2007-07-26 06:59:00,96.302,96.314,96.289,96.301,12800000.0
2007-07-26 07:00:00,96.3,96.3,96.284,96.29,16000000.0
2007-07-26 07:01:00,96.289,96.3,96.287,96.3,17600000.0
2007-07-26 07:02:00,96.301,96.301,96.295,96.296,13200000.0
2007-07-26 07:03:00,96.283,96.286,96.276,96.276,12800000.0
2007-07-26 07:04:00,96.283,96.297,96.283,96.297,12800000.0
2007-07-26 07:05:00,96.311,96.314,96.301,96.314,11200000.0
2007-07-26 07:06:00,96.307,96.307,96.268,96.272,12800000.0
2007-07-26 07:07:00,96.281,96.281,96.275,96.275,11200000.0
2007-07-26 07:08:00,96.26,96.282,96.259,96.259,16000000.0
2007-07-26 07:09:00,96.275,96.283,96.275,96.283,12800000.0
2007-07-26 07:10:00,96.285,96.293,96.274,96.293,12800000.0
2007-07-26 07:11:00,96.287,96.287,96.273,96.276,12800000.0
2007-07-26 07:12:00,96.276,96.276,96.202,96.26,11200000.0
2007-07-26 07:13:00,96.282,96.287,96.282,96.283,12800000.0
2007-07-26 07:14:00,96.275,96.296,96.275,96.285,11200000.0
2007-07-26 07:15:00,96.277,96.28,96.27,96.27,10600000.0
2007-07-26 07:16:00,96.269,96.269,96.253,96.258,11200000.0
2007-07-26 07:17:00,96.256,96.267,96.252,96.267,13200000.0
2007-07-26 07:18:00,96.259,96.264,96.249,96.249,17600000.0
2007-07-26 07:19:00,96.24,96.24,96.23,96.237,12800000.0
2007-07-26 07:20:00,96.249,96.256,96.234,96.238,16000000.0
2007-07-26 07:21:00,96.22,96.223,96.219,96.219,12800000.0
2007-07-26 07:22:00,96.218,96.218,96.195,96.204,17600000.0
2007-07-26 07:23:00,96.186,96.186,96.15,96.15,10600000.0
2007-07-26 07:24:00,96.14,96.171,96.14,96.171,14400000.0
2007-07-26 07:25:00,96.189,96.189,96.171,96.183,16000000.0
2007-07-26 07:26:00,96.18,96.198,96.17,96.17,16000000.0
2007-07-26 07:27:00,96.173,96.191,96.167,96.167,16000000.0
2007-07-26 07:28:00,96.165,96.17,96.158,96.17,14400000.0
2007-07-26 07:29:00,96.165,96.166,96.149,96.156,11200000.0
2007-07-26 07:30:00,96.161,96.183,96.16,96.183,11200000.0
2007-07-26 07:31:00,96.185,96.186,96.182,96.183,17600000.0
2007-07-26 07:32:00,96.208,96.224,96.205,96.224,17600000.0
2007-07-26 07:33:00,96.22,96.221,96.205,96.205,11200000.0
2007-07-26 07:34:00,96.23,96.23,96.219,96.219,12800000.0
2007-07-26 07:35:00,96.211,96.218,96.206,96.213,16400000.0
2007-07-26 07:36:00,96.202,96.233,96.202,96.233,11200000.0
2007-07-26 07:37:00,96.23,96.23,96.213,96.223,11600000.0
2007-07-26 07:38:00,96.232,96.276,96.232,96.276,12800000.0
2007-07-26 07:39:00,96.283,96.292,96.283,96.286,11200000.0
2007-07-26 07:40:00,96.275,96.277,96.267,96.277,11200000.0
2007-07-26 07:41:00,96.275,96.29,96.275,96.284,12800000.0
2007-07-26 07:42:00,96.277,96.298,96.275,96.298,13200000.0
2007-07-26 07:43:00,96.282,96.3,96.282,96.288,12800000.0
2007-07-26 07:44:00,96.286,96.286,96.278,96.285,11200000.0
2007-07-26 07:45:00,96.291,96.296,96.283,96.296,11200000.0
2007-07-26 07:46:00,96.3,96.305,96.287,96.287,11200000.0
2007-07-26 07:47:00,96.282,96.282,96.266,96.268,13800000.0
2007-07-26 07:48:00,96.27,96.278,96.269,96.274,14400000.0
2007-07-26 07:49:00,96.287,96.309,96.287,96.309,17600000.0
2007-07-26 07:50:00,96.301,96.301,96.262,96.274,16000000.0
2007-07-26 07:51:00,96.263,96.263,96.245,96.247,12800000.0
2007-07-26 07:52:00,96.25,96.25,96.22,96.22,8000000.0
2007-07-26 07:53:00,96.222,96.222,96.206,96.211,12800000.0
2007-07-26 07:54:00,96.202,96.202,96.162,96.162,12200000.0
2007-07-26 07:55:00,96.147,96.147,96.126,96.126,12800000.0
2007-07-26 07:56:00,96.111,96.116,96.102,96.102,16000000.0
2007-07-26 07:57:00,96.089,96.102,96.089,96.099,11200000.0
2007-07-26 07:58:00,96.102,96.111,96.092,96.111,11200000.0
2007-07-26 07:59:00,96.101,96.107,96.098,96.098,12800000.0
2007-07-26 08:00:00,96.1,96.104,96.085,96.098,14400000.0
2007-07-26 08:01:00,96.094,96.094,96.031,96.031,14800000.0
2007-07-26 08:02:00,96.029,96.077,96.029,96.077,12800000.0
2007-07-26 08:03:00,96.072,96.072,96.052,96.052,11200000.0
2007-07-26 08:04:00,96.039,96.053,96.036,96.053,17600000.0
2007-07-26 08:05:00,96.059,96.066,96.055,96.058,14400000.0
2007-07-26 08:06:00,96.062,96.062,95.979,95.979,12800000.0
2007-07-26 08:07:00,95.939,95.94,95.929,95.936,11200000.0
2007-07-26 08:08:00,95.946,95.982,95.946,95.982,17600000.0
2007-07-26 08:09:00,95.995,95.995,95.977,95.977,12800000.0
2007-07-26 08:10:00,95.968,96.002,95.968,96.002,12800000.0
2007-07-26 08:11:00,96.002,96.002,95.988,95.999,11200000.0
2007-07-26 08:12:00,96.018,96.029,96.013,96.013,16000000.0
2007-07-26 08:13:00,96.011,96.028,96.005,96.023,11200000.0
2007-07-26 08:14:00,96.034,96.034,96.019,96.019,12800000.0
2007-07-26 08:15:00,96.031,96.034,96.01,96.01,15400000.0
2007-07-26 08:16:00,96.03,96.032,96.014,96.025,11200000.0
2007-07-26 08:17:00,96.027,96.034,96.023,96.027,12600000.0
2007-07-26 08:18:00,96.019,96.034,96.019,96.034,9600000.0
2007-07-26 08:19:00,96.035,96.049,96.028,96.032,14400000.0
2007-07-26 08:20:00,96.038,96.054,96.029,96.052,16000000.0
2007-07-26 08:21:00,96.037,96.042,96.024,96.027,17600000.0
2007-07-26 08:22:00,96.031,96.034,96.019,96.019,11200000.0
2007-07-26 08:23:00,96.013,96.013,96.002,96.009,11200000.0
2007-07-26 08:24:00,96.018,96.018,95.971,95.971,17000000.0
2007-07-26 08:25:00,95.964,95.982,95.964,95.974,12800000.0
2007-07-26 08:26:00,95.97,95.971,95.95,95.95,12800000.0
2007-07-26 08:27:00,95.918,95.94,95.904,95.904,12800000.0
2007-07-26 08:28:00,95.899,95.903,95.886,95.902,11200000.0
2007-07-26 08:29:00,95.905,95.912,95.902,95.912,13800000.0
2007-07-26 08:30:00,95.922,95.941,95.922,95.934,11200000.0
2007-07-26 08:31:00,95.942,95.967,95.942,95.966,12800000.0
2007-07-26 08:32:00,95.975,95.997,95.973,95.997,11200000.0
2007-07-26 08:33:00,95.988,95.988,95.972,95.972,11200000.0
2007-07-26 08:34:00,95.962,95.964,95.948,95.958,17600000.0
2007-07-26 08:35:00,95.941,95.946,95.933,95.942,17000000.0
2007-07-26 08:36:00,95.927,95.952,95.927,95.945,17600000.0
2007-07-26 08:37:00,95.951,95.962,95.951,95.958,11200000.0
2007-07-26 08:38:00,95.94,95.96,95.94,95.954,11200000.0
2007-07-26 08:39:00,95.946,95.968,95.946,95.968,16000000.0
2007-07-26 08:40:00,95.971,95.971,95.95,95.95,16000000.0
2007-07-26 08:41:00,95.953,95.962,95.952,95.956,17600000.0
2007-07-26 08:42:00,95.953,95.953,95.936,95.944,12800000.0
2007-07-26 08:43:00,95.944,95.955,95.94,95.955,12800000.0
2007-07-26 08:44:00,95.956,95.989,95.956,95.989,12800000.0
2007-07-26 08:45:00,95.996,96.013,95.996,96.009,16000000.0
2007-07-26 08:46:00,96.009,96.031,96.009,96.03,11200000.0
2007-07-26 08:47:00,96.039,96.05,96.035,96.038,11200000.0
2007-07-26 08:48:00,96.034,96.034,96.0,96.0,12800000.0
2007-07-26 08:49:00,96.003,96.003,95.978,95.987,17600000.0
2007-07-26 08:50:00,95.991,96.006,95.984,95.984,12800000.0
2007-07-26 08:51:00,95.988,95.989,95.972,95.985,17600000.0
2007-07-26 08:52:00,95.973,95.973,95.941,95.945,11200000.0
2007-07-26 08:53:00,95.935,95.935,95.921,95.924,16400000.0
2007-07-26 08:54:00,95.928,95.945,95.928,95.945,14400000.0
2007-07-26 08:55:00,95.993,96.003,95.975,95.975,16000000.0
2007-07-26 08:56:00,95.995,95.995,95.985,95.985,11200000.0
2007-07-26 08:57:00,95.995,96.005,95.995,96.005,11200000.0
2007-07-26 08:58:00,96.01,96.021,96.009,96.009,16000000.0
2007-07-26 08:59:00,96.04,96.04,96.009,96.027,12800000.0
2007-07-26 09:00:00,96.041,96.041,96.029,96.041,17600000.0
2007-07-26 09:01:00,96.025,96.025,95.99,95.99,11200000.0
2007-07-26 09:02:00,95.982,95.99,95.967,95.99,11200000.0
2007-07-26 09:03:00,96.013,96.028,96.008,96.028,16400000.0
2007-07-26 09:04:00,96.029,96.031,96.014,96.014,11200000.0
2007-07-26 09:05:00,96.016,96.035,96.015,96.034,11200000.0
2007-07-26 09:06:00,96.03,96.03,96.016,96.029,12800000.0
2007-07-26 09:07:00,96.04,96.051,96.039,96.051,12800000.0
2007-07-26 09:08:00,96.044,96.044,96.02,96.022,12800000.0
2007-07-26 09:09:00,95.995,96.006,95.984,96.006,17600000.0
2007-07-26 09:10:00,95.991,96.008,95.991,96.008,12800000.0
2007-07-26 09:11:00,95.998,95.998,95.932,95.932,12800000.0
2007-07-26 09:12:00,95.893,95.918,95.893,95.914,12800000.0
2007-07-26 09:13:00,95.904,95.907,95.9,95.9,11200000.0
2007-07-26 09:14:00,95.899,95.906,95.887,95.888,11200000.0
2007-07-26 09:15:00,95.866,95.871,95.849,95.859,11200000.0
2007-07-26 09:16:00,95.864,95.886,95.864,95.882,13200000.0
2007-07-26 09:17:00,95.86,95.863,95.845,95.863,11200000.0
2007-07-26 09:18:00,95.859,95.859,95.825,95.825,14400000.0
2007-07-26 09:19:00,95.774,95.774,95.744,95.77,12800000.0
2007-07-26 09:20:00,95.743,95.743,95.72,95.74,16000000.0
2007-07-26 09:21:00,95.746,95.748,95.73,95.73,11600000.0
2007-07-26 09:22:00,95.725,95.74,95.714,95.714,17600000.0
2007-07-26 09:23:00,95.706,95.715,95.683,95.683,12800000.0
2007-07-26 09:24:00,95.637,95.659,95.608,95.659,12800000.0
2007-07-26 09:25:00,95.682,95.69,95.678,95.678,12800000.0
2007-07-26 09:26:00,95.655,95.663,95.644,95.663,11200000.0
2007-07-26 09:27:00,95.663,95.703,95.663,95.703,11200000.0
2007-07-26 09:28:00,95.704,95.712,95.702,95.702,12800000.0
2007-07-26 09:29:00,95.693,95.699,95.685,95.685,11200000.0
2007-07-26 09:30:00,95.7,95.701,95.686,95.686,12800000.0
2007-07-26 09:31:00,95.692,95.711,95.692,95.71,12800000.0
2007-07-26 09:32:00,95.708,95.725,95.696,95.696,14400000.0
2007-07-26 09:33:00,95.71,95.716,95.696,95.716,12800000.0
2007-07-26 09:34:00,95.72,95.73,95.72,95.729,11200000.0
2007-07-26 09:35:00,95.728,95.738,95.728,95.732,12800000.0
2007-07-26 09:36:00,95.732,95.732,95.704,95.704,16000000.0
2007-07-26 09:37:00,95.702,95.702,95.628,95.678,16000000.0
2007-07-26 09:38:00,95.69,95.69,95.657,95.657,11200000.0
2007-07-26 09:39:00,95.648,95.658,95.648,95.651,12800000.0
2007-07-26 09:40:00,95.635,95.642,95.621,95.642,14400000.0
2007-07-26 09:41:00,95.646,95.656,95.642,95.642,11200000.0
2007-07-26 09:42:00,95.616,95.617,95.594,95.594,15400000.0
2007-07-26 09:43:00,95.567,95.567,95.514,95.514,12800000.0
2007-07-26 09:44:00,95.53,95.584,95.53,95.58,13200000.0
2007-07-26 09:45:00,95.63,95.63,95.593,95.605,12800000.0
2007-07-26 09:46:00,95.619,95.65,95.619,95.65,11200000.0
2007-07-26 09:47:00,95.659,95.676,95.659,95.671,12800000.0
2007-07-26 09:48:00,95.686,95.712,95.685,95.709,11200000.0
2007-07-26 09:49:00,95.7,95.714,95.677,95.677,12800000.0
2007-07-26 09:50:00,95.68,95.688,95.68,95.688,15400000.0
2007-07-26 09:51:00,95.696,95.722,95.696,95.722,16000000.0
2007-07-26 09:52:00,95.75,95.75,95.724,95.727,11200000.0
2007-07-26 09:53:00,95.727,95.735,95.726,95.735,12800000.0
2007-07-26 09:54:00,95.738,95.752,95.729,95.752,11200000.0
2007-07-26 09:55:00,95.74,95.74,95.728,95.728,11200000.0
2007-07-26 09:56:00,95.731,95.74,95.722,95.74,14400000.0
2007-07-26 09:57:00,95.729,95.729,95.708,95.71,17600000.0
2007-07-26 09:58:00,95.707,95.711,95.615,95.711,17600000.0
2007-07-26 09:59:00,95.695,95.695,95.673,95.675,17600000.0
2007-07-26 10:00:00,95.665,95.668,95.651,95.668,11200000.0
2007-07-26 10:01:00,95.664,95.67,95.646,95.646,12800000.0
2007-07-26 10:02:00,95.661,95.668,95.652,95.668,16000000.0
2007-07-26 10:03:00,95.663,95.67,95.658,95.67,11200000.0
2007-07-26 10:04:00,95.67,95.672,95.576,95.671,11600000.0
2007-07-26 10:05:00,95.669,95.677,95.664,95.664,14400000.0
2007-07-26 10:06:00,95.663,95.673,95.659,95.669,16000000.0
2007-07-26 10:07:00,95.679,95.679,95.656,95.669,12200000.0
2007-07-26 10:08:00,95.671,95.709,95.671,95.709,11200000.0
2007-07-26 10:09:00,95.71,95.735,95.71,95.735,12800000.0
2007-07-26 10:10:00,95.717,95.722,95.704,95.714,17600000.0
2007-07-26 10:11:00,95.718,95.718,95.701,95.706,11200000.0
2007-07-26 10:12:00,95.699,95.719,95.699,95.718,12800000.0
2007-07-26 10:13:00,95.729,95.736,95.723,95.736,12800000.0
2007-07-26 10:14:00,95.741,95.748,95.73,95.735,11200000.0
2007-07-26 10:15:00,95.722,95.743,95.714,95.743,12800000.0
2007-07-26 10:16:00,95.75,95.755,95.744,95.748,12800000.0
2007-07-26 10:17:00,95.756,95.765,95.75,95.754,10600000.0
2007-07-26 10:18:00,95.76,95.766,95.744,95.744,11200000.0
2007-07-26 10:19:00,95.744,95.744,95.739,95.739,11200000.0
2007-07-26 10:20:00,95.743,95.747,95.737,95.741,17600000.0
2007-07-26 10:21:00,95.719,95.736,95.719,95.731,15400000.0
2007-07-26 10:22:00,95.731,95.737,95.725,95.725,11200000.0
2007-07-26 10:23:00,95.737,95.741,95.723,95.731,11200000.0
2007-07-26 10:24:00,95.727,95.727,95.706,95.706,12800000.0
2007-07-26 10:25:00,95.696,95.696,95.675,95.675,11200000.0
2007-07-26 10:26:00,95.685,95.738,95.685,95.738,12800000.0
2007-07-26 10:27:00,95.733,95.742,95.729,95.734,11200000.0
2007-07-26 10:28:00,95.712,95.718,95.704,95.709,12800000.0
2007-07-26 10:29:00,95.713,95.721,95.707,95.713,11200000.0
2007-07-26 10:30:00,95.682,95.722,95.682,95.721,12800000.0
2007-07-26 10:31:00,95.748,95.748,95.723,95.73,12800000.0
2007-07-26 10:32:00,95.705,95.714,95.705,95.711,17600000.0
2007-07-26 10:33:00,95.713,95.72,95.708,95.708,11200000.0
2007-07-26 10:34:00,95.713,95.721,95.713,95.716,11200000.0
2007-07-26 10:35:00,95.733,95.744,95.728,95.728,11200000.0
2007-07-26 10:36:00,95.721,95.748,95.721,95.748,11600000.0
2007-07-26 10:37:00,95.758,95.775,95.673,95.767,11200000.0
2007-07-26 10:38:00,95.762,95.77,95.753,95.77,12800000.0
2007-07-26 10:39:00,95.757,95.767,95.757,95.767,11200000.0
2007-07-26 10:40:00,95.767,95.767,95.753,95.753,16000000.0
2007-07-26 10:41:00,95.751,95.781,95.751,95.781,12800000.0
2007-07-26 10:42:00,95.779,95.793,95.77,95.793,11200000.0
2007-07-26 10:43:00,95.794,95.805,95.79,95.805,11200000.0
2007-07-26 10:44:00,95.784,95.801,95.784,95.801,12800000.0
2007-07-26 10:45:00,95.789,95.802,95.789,95.802,12800000.0
2007-07-26 10:46:00,95.816,95.819,95.814,95.815,12800000.0
2007-07-26 10:47:00,95.799,95.826,95.79,95.826,12800000.0
2007-07-26 10:48:00,95.839,95.839,95.814,95.825,12800000.0
2007-07-26 10:49:00,95.792,95.798,95.787,95.787,11200000.0
2007-07-26 10:50:00,95.793,95.814,95.793,95.799,16000000.0
2007-07-26 10:51:00,95.815,95.827,95.813,95.827,17600000.0
2007-07-26 10:52:00,95.827,95.836,95.827,95.836,11200000.0
2007-07-26 10:53:00,95.87,95.889,95.87,95.877,11200000.0
2007-07-26 10:54:00,95.89,95.89,95.88,95.882,17600000.0
2007-07-26 10:55:00,95.891,95.902,95.881,95.881,11200000.0
2007-07-26 10:56:00,95.876,95.884,95.868,95.868,17600000.0
2007-07-26 10:57:00,95.872,95.877,95.868,95.875,16000000.0
2007-07-26 10:58:00,95.873,95.878,95.783,95.875,12800000.0
2007-07-26 10:59:00,95.868,95.884,95.862,95.876,11200000.0
2007-07-26 11:00:00,95.875,95.882,95.866,95.882,12800000.0
2007-07-26 11:01:00,95.879,95.896,95.879,95.896,12800000.0
2007-07-26 11:02:00,95.899,95.899,95.888,95.889,16000000.0
2007-07-26 11:03:00,95.912,95.935,95.912,95.935,12800000.0
2007-07-26 11:04:00,95.926,95.93,95.91,95.93,14400000.0
2007-07-26 11:05:00,95.912,95.917,95.898,95.908,18000000.0
2007-07-26 11:06:00,95.926,95.97,95.926,95.97,17600000.0
2007-07-26 11:07:00,95.98,96.025,95.98,96.025,18000000.0
2007-07-26 11:08:00,95.972,96.029,95.972,96.019,11200000.0
2007-07-26 11:09:00,96.017,96.027,96.013,96.019,17600000.0
2007-07-26 11:10:00,96.015,96.026,95.978,95.978,12800000.0
2007-07-26 11:11:00,95.962,95.974,95.948,95.974,11200000.0
2007-07-26 11:12:00,95.965,95.965,95.953,95.955,17000000.0
2007-07-26 11:13:00,95.955,95.965,95.942,95.958,14400000.0
2007-07-26 11:14:00,95.963,96.017,95.963,96.017,11200000.0
2007-07-26 11:15:00,96.013,96.02,95.997,96.003,11200000.0
2007-07-26 11:16:00,96.0,96.011,96.0,96.004,12800000.0
2007-07-26 11:17:00,95.996,96.046,95.996,96.046,11200000.0
2007-07-26 11:18:00,96.064,96.064,96.051,96.059,12800000.0
2007-07-26 11:19:00,96.064,96.076,96.064,96.064,17600000.0
2007-07-26 11:20:00,96.023,96.027,96.017,96.021,12800000.0
2007-07-26 11:21:00,96.021,96.021,96.006,96.008,14400000.0
2007-07-26 11:22:00,96.014,96.021,96.008,96.01,12800000.0
2007-07-26 11:23:00,96.022,96.026,96.015,96.019,11200000.0
2007-07-26 11:24:00,96.02,96.02,95.993,96.017,12200000.0
2007-07-26 11:25:00,96.028,96.032,96.011,96.018,17600000.0
2007-07-26 11:26:00,96.02,96.024,96.006,96.006,14400000.0
2007-07-26 11:27:00,95.996,96.0,95.985,95.989,11200000.0
2007-07-26 11:28:00,95.992,96.002,95.991,95.991,14400000.0
2007-07-26 11:29:00,95.976,95.976,95.945,95.945,14400000.0
2007-07-26 11:30:00,95.932,95.938,95.914,95.914,14800000.0
2007-07-26 11:31:00,95.923,95.923,95.884,95.889,11200000.0
2007-07-26 11:32:00,95.876,95.881,95.854,95.855,17600000.0
2007-07-26 11:33:00,95.82,95.853,95.82,95.847,12800000.0
2007-07-26 11:34:00,95.862,95.88,95.862,95.875,12800000.0
2007-07-26 11:35:00,95.869,95.887,95.869,95.887,11200000.0
2007-07-26 11:36:00,95.894,95.909,95.894,95.909,12800000.0
2007-07-26 11:37:00,95.904,95.904,95.894,95.894,11200000.0
2007-07-26 11:38:00,95.909,95.923,95.909,95.912,11200000.0
2007-07-26 11:39:00,95.909,95.922,95.898,95.922,11200000.0
2007-07-26 11:40:00,95.905,95.919,95.893,95.919,10600000.0
2007-07-26 11:41:00,95.936,95.949,95.932,95.944,16000000.0
2007-07-26 11:42:00,95.927,95.95,95.927,95.95,17600000.0
2007-07-26 11:43:00,95.964,95.97,95.955,95.959,11600000.0
2007-07-26 11:44:00,95.937,95.97,95.937,95.97,11200000.0
2007-07-26 11:45:00,95.984,96.001,95.984,96.0,13800000.0
2007-07-26 11:46:00,95.991,95.991,95.974,95.986,11200000.0
2007-07-26 11:47:00,96.008,96.026,95.999,96.01,17600000.0
2007-07-26 11:48:00,96.025,96.03,96.012,96.03,11200000.0
2007-07-26 11:49:00,96.004,96.018,95.995,95.995,12800000.0
2007-07-26 11:50:00,96.024,96.032,96.022,96.032,12800000.0
2007-07-26 11:51:00,96.052,96.052,96.035,96.035,11200000.0
2007-07-26 11:52:00,96.045,96.055,96.041,96.044,11200000.0
2007-07-26 11:53:00,96.045,96.091,96.033,96.091,16000000.0
2007-07-26 11:54:00,96.106,96.124,96.106,96.119,14400000.0
2007-07-26 11:55:00,96.118,96.122,96.047,96.106,10600000.0
2007-07-26 11:56:00,96.099,96.116,96.099,96.099,12800000.0
2007-07-26 11:57:00,96.106,96.106,96.096,96.097,17600000.0
2007-07-26 11:58:00,96.101,96.101,96.086,96.086,11200000.0
2007-07-26 11:59:00,96.1,96.104,96.093,96.098,11200000.0
2007-07-26 12:00:00,96.103,96.103,96.094,96.094,11200000.0
2007-07-26 12:01:00,96.087,96.116,96.087,96.112,11200000.0
2007-07-26 12:02:00,96.099,96.119,96.099,96.118,14400000.0
2007-07-26 12:03:00,96.12,96.151,96.12,96.151,11200000.0
2007-07-26 12:04:00,96.161,96.161,96.142,96.15,17600000.0
2007-07-26 12:05:00,96.161,96.179,96.16,96.16,17600000.0
2007-07-26 12:06:00,96.151,96.159,96.147,96.147,12800000.0
2007-07-26 12:07:00,96.144,96.144,96.126,96.14,11200000.0
2007-07-26 12:08:00,96.133,96.134,96.119,96.119,11200000.0
2007-07-26 12:09:00,96.108,96.111,96.096,96.096,14400000.0
2007-07-26 12:10:00,96.078,96.078,96.057,96.057,11200000.0
2007-07-26 12:11:00,96.065,96.065,96.02,96.02,12800000.0
2007-07-26 12:12:00,96.007,96.015,96.007,96.01,11200000.0
2007-07-26 12:13:00,96.01,96.017,96.002,96.004,11200000.0
2007-07-26 12:14:00,95.991,95.993,95.981,95.986,12800000.0
2007-07-26 12:15:00,95.986,95.987,95.963,95.963,12800000.0
2007-07-26 12:16:00,95.947,95.971,95.947,95.963,12800000.0
2007-07-26 12:17:00,95.95,95.951,95.886,95.949,17600000.0
2007-07-26 12:18:00,95.959,95.976,95.959,95.971,16000000.0
2007-07-26 12:19:00,95.975,95.979,95.955,95.979,12800000.0
2007-07-26 12:20:00,95.975,95.975,95.949,95.953,13800000.0
2007-07-26 12:21:00,95.957,95.964,95.921,95.921,16000000.0
2007-07-26 12:22:00,95.914,95.928,95.899,95.899,16000000.0
2007-07-26 12:23:00,95.901,95.909,95.87,95.87,14400000.0
2007-07-26 12:24:00,95.856,95.856,95.82,95.82,12800000.0
2007-07-26 12:25:00,95.814,95.823,95.814,95.819,11200000.0
2007-07-26 12:26:00,95.796,95.83,95.793,95.83,11200000.0
2007-07-26 12:27:00,95.823,95.861,95.818,95.861,11200000.0
2007-07-26 12:28:00,95.862,95.868,95.858,95.864,12800000.0
2007-07-26 12:29:00,95.866,95.894,95.866,95.894,17600000.0
2007-07-26 12:30:00,95.893,95.895,95.882,95.882,17600000.0
2007-07-26 12:31:00,95.879,95.881,95.869,95.879,12800000.0
2007-07-26 12:32:00,95.879,95.89,95.865,95.866,12800000.0
2007-07-26 12:33:00,95.842,95.856,95.835,95.856,14400000.0
2007-07-26 12:34:00,95.841,95.844,95.829,95.844,12800000.0
2007-07-26 12:35:00,95.856,95.858,95.842,95.846,11200000.0
2007-07-26 12:36:00,95.847,95.872,95.847,95.872,11200000.0
2007-07-26 12:37:00,95.875,95.889,95.875,95.889,11200000.0
2007-07-26 12:38:00,95.901,95.901,95.802,95.883,17600000.0
2007-07-26 12:39:00,95.872,95.877,95.865,95.876,16000000.0
2007-07-26 12:40:00,95.891,95.901,95.878,95.901,16000000.0
2007-07-26 12:41:00,95.891,95.899,95.891,95.892,12800000.0
2007-07-26 12:42:00,95.892,95.892,95.877,95.878,14400000.0
2007-07-26 12:43:00,95.875,95.875,95.841,95.845,12800000.0
2007-07-26 12:44:00,95.845,95.858,95.827,95.83,17600000.0
2007-07-26 12:45:00,95.818,95.827,95.818,95.822,16000000.0
2007-07-26 12:46:00,95.822,95.822,95.794,95.794,12800000.0
2007-07-26 12:47:00,95.758,95.758,95.716,95.716,12800000.0
2007-07-26 12:48:00,95.714,95.79,95.714,95.79,12200000.0
2007-07-26 12:49:00,95.8,95.808,95.792,95.808,16000000.0
2007-07-26 12:50:00,95.804,95.804,95.782,95.792,14400000.0
2007-07-26 12:51:00,95.8,95.804,95.798,95.799,11200000.0
2007-07-26 12:52:00,95.796,95.796,95.765,95.773,11200000.0
2007-07-26 12:53:00,95.75,95.753,95.705,95.705,11200000.0
2007-07-26 12:54:00,95.712,95.712,95.697,95.703,12800000.0
2007-07-26 12:55:00,95.699,95.706,95.694,95.706,16000000.0
2007-07-26 12:56:00,95.711,95.711,95.687,95.688,11200000.0
2007-07-26 12:57:00,95.681,95.705,95.681,95.703,11600000.0
2007-07-26 12:58:00,95.707,95.712,95.696,95.711,17600000.0
2007-07-26 12:59:00,95.707,95.731,95.707,95.708,16000000.0
2007-07-26 13:00:00,95.71,95.716,95.699,95.705,12200000.0
2007-07-26 13:01:00,95.725,95.737,95.724,95.736,14400000.0
2007-07-26 13:02:00,95.746,95.779,95.739,95.779,12800000.0
2007-07-26 13:03:00,95.783,95.785,95.743,95.744,16000000.0
2007-07-26 13:04:00,95.726,95.726,95.704,95.704,11200000.0
2007-07-26 13:05:00,95.696,95.707,95.684,95.686,12800000.0
2007-07-26 13:06:00,95.66,95.66,95.632,95.632,11200000.0
2007-07-26 13:07:00,95.634,95.634,95.595,95.595,14400000.0
2007-07-26 13:08:00,95.575,95.575,95.539,95.539,17600000.0
2007-07-26 13:09:00,95.538,95.573,95.538,95.572,12800000.0
2007-07-26 13:10:00,95.555,95.555,95.497,95.503,16000000.0
2007-07-26 13:11:00,95.501,95.501,95.415,95.415,11200000.0
2007-07-26 13:12:00,95.405,95.405,95.333,95.333,12800000.0
2007-07-26 13:13:00,95.316,95.328,95.314,95.317,17600000.0
2007-07-26 13:14:00,95.349,95.352,95.309,95.309,12800000.0
2007-07-26 13:15:00,95.289,95.322,95.289,95.322,12800000.0
2007-07-26 13:16:00,95.346,95.363,95.341,95.363,17600000.0
2007-07-26 13:17:00,95.326,95.332,95.313,95.313,12800000.0
2007-07-26 13:18:00,95.246,95.246,95.201,95.211,11200000.0
2007-07-26 13:19:00,95.172,95.172,95.131,95.131,16000000.0
2007-07-26 13:20:00,95.098,95.098,95.062,95.077,17400000.0
2007-07-26 13:21:00,95.059,95.059,95.023,95.047,11200000.0
2007-07-26 13:22:00,95.048,95.048,94.946,94.946,8000000.0
2007-07-26 13:23:00,94.901,95.037,94.901,95.037,12800000.0
2007-07-26 13:24:00,95.093,95.102,95.084,95.102,11200000.0
2007-07-26 13:25:00,95.123,95.156,95.122,95.156,17600000.0
2007-07-26 13:26:00,95.163,95.163,95.137,95.137,17600000.0
2007-07-26 13:27:00,95.121,95.132,95.121,95.132,12800000.0
2007-07-26 13:28:00,95.131,95.157,95.047,95.134,16000000.0
2007-07-26 13:29:00,95.116,95.165,95.071,95.165,11200000.0
2007-07-26 13:30:00,95.162,95.162,95.12,95.12,12800000.0
2007-07-26 13:31:00,95.087,95.14,95.087,95.14,11200000.0
2007-07-26 13:32:00,95.176,95.182,95.136,95.136,11200000.0
2007-07-26 13:33:00,95.112,95.118,95.111,95.117,19200000.0
2007-07-26 13:34:00,95.106,95.106,95.044,95.044,12800000.0
2007-07-26 13:35:00,95.007,95.032,95.007,95.03,36200000.0
2007-07-26 13:36:00,95.04,95.04,95.027,95.027,17000000.0
2007-07-26 13:37:00,95.029,95.029,95.004,95.01,14400000.0
2007-07-26 13:38:00,95.008,95.041,95.008,95.033,33000000.0
2007-07-26 13:39:00,95.027,95.053,95.027,95.041,14400000.0
2007-07-26 13:40:00,95.055,95.061,95.036,95.036,40000000.0
2007-07-26 13:41:00,95.052,95.095,95.052,95.094,16000000.0
2007-07-26 13:42:00,95.138,95.184,95.138,95.173,11200000.0
2007-07-26 13:43:00,95.188,95.188,95.152,95.16,27200000.0
2007-07-26 13:44:00,95.144,95.145,95.121,95.128,33600000.0
2007-07-26 13:45:00,95.114,95.143,95.114,95.141,20800000.0
2007-07-26 13:46:00,95.132,95.137,95.103,95.105,24000000.0
2007-07-26 13:47:00,95.095,95.095,95.056,95.084,12800000.0
2007-07-26 13:48:00,95.125,95.132,95.11,95.114,12800000.0
2007-07-26 13:49:00,95.115,95.125,95.082,95.125,17600000.0
2007-07-26 13:50:00,95.141,95.166,95.141,95.16,11200000.0
2007-07-26 13:51:00,95.183,95.235,95.183,95.235,24000000.0
2007-07-26 13:52:00,95.213,95.213,95.183,95.183,12800000.0
2007-07-26 13:53:00,95.195,95.197,95.187,95.194,17600000.0
2007-07-26 13:54:00,95.206,95.224,95.206,95.214,25000000.0
2007-07-26 13:55:00,95.211,95.236,95.201,95.236,14400000.0
2007-07-26 13:56:00,95.24,95.243,95.229,95.237,14400000.0
2007-07-26 13:57:00,95.249,95.255,95.226,95.255,28800000.0
2007-07-26 13:58:00,95.255,95.256,95.244,95.246,14400000.0
2007-07-26 13:59:00,95.25,95.281,95.25,95.271,32000000.0
2007-07-26 14:00:00,95.301,95.306,95.275,95.275,48000000.0
2007-07-26 14:01:00,95.241,95.254,95.237,95.254,32000000.0
2007-07-26 14:02:00,95.273,95.287,95.273,95.287,14400000.0
2007-07-26 14:03:00,95.343,95.355,95.324,95.324,14400000.0
2007-07-26 14:04:00,95.275,95.278,95.272,95.278,11200000.0
2007-07-26 14:05:00,95.281,95.296,95.272,95.296,24400000.0
2007-07-26 14:06:00,95.302,95.314,95.299,95.3,36600000.0
2007-07-26 14:07:00,95.306,95.343,95.306,95.333,39400000.0
2007-07-26 14:08:00,95.349,95.4,95.349,95.4,16000000.0
2007-07-26 14:09:00,95.416,95.429,95.408,95.421,33600000.0
2007-07-26 14:10:00,95.386,95.393,95.381,95.386,33600000.0
2007-07-26 14:11:00,95.377,95.377,95.323,95.323,14400000.0
2007-07-26 14:12:00,95.305,95.318,95.3,95.304,27200000.0
2007-07-26 14:13:00,95.272,95.274,95.261,95.261,14400000.0
2007-07-26 14:14:00,95.275,95.283,95.275,95.283,12800000.0
2007-07-26 14:15:00,95.296,95.296,95.274,95.274,28200000.0
2007-07-26 14:16:00,95.272,95.294,95.272,95.294,25600000.0
2007-07-26 14:17:00,95.283,95.296,95.283,95.293,12800000.0
2007-07-26 14:18:00,95.31,95.344,95.31,95.341,16000000.0
2007-07-26 14:19:00,95.332,95.342,95.332,95.34,12800000.0
2007-07-26 14:20:00,95.333,95.333,95.322,95.33,25000000.0
2007-07-26 14:21:00,95.324,95.324,95.267,95.267,28800000.0
2007-07-26 14:22:00,95.231,95.256,95.221,95.243,24000000.0
2007-07-26 14:23:00,95.247,95.269,95.247,95.269,47400000.0
2007-07-26 14:24:00,95.248,95.248,95.232,95.237,12800000.0
2007-07-26 14:25:00,95.223,95.23,95.217,95.218,12800000.0
2007-07-26 14:26:00,95.204,95.204,95.16,95.16,12800000.0
2007-07-26 14:27:00,95.131,95.144,95.114,95.144,17600000.0
2007-07-26 14:28:00,95.155,95.155,95.118,95.129,11200000.0
2007-07-26 14:29:00,95.172,95.196,95.172,95.188,36800000.0
2007-07-26 14:30:00,95.161,95.195,95.161,95.184,22400000.0
2007-07-26 14:31:00,95.18,95.187,95.169,95.175,20800000.0
2007-07-26 14:32:00,95.165,95.165,95.104,95.104,40400000.0
2007-07-26 14:33:00,95.091,95.095,95.053,95.056,24000000.0
2007-07-26 14:34:00,95.055,95.055,95.016,95.016,33600000.0
2007-07-26 14:35:00,94.957,94.957,94.892,94.911,14400000.0
2007-07-26 14:36:00,94.938,94.944,94.92,94.926,12800000.0
2007-07-26 14:37:00,94.935,94.935,94.892,94.892,11200000.0
2007-07-26 14:38:00,94.856,94.856,94.801,94.828,56000000.0
2007-07-26 14:39:00,94.853,94.853,94.822,94.822,12800000.0
2007-07-26 14:40:00,94.818,94.83,94.803,94.819,14400000.0
2007-07-26 14:41:00,94.841,94.877,94.841,94.875,55400000.0
2007-07-26 14:42:00,94.906,94.947,94.906,94.942,12200000.0
2007-07-26 14:43:00,94.953,94.994,94.953,94.994,25600000.0
2007-07-26 14:44:00,95.0,95.01,94.981,94.981,11200000.0
2007-07-26 14:45:00,94.929,94.958,94.926,94.958,11200000.0
2007-07-26 14:46:00,94.95,94.95,94.93,94.93,11200000.0
2007-07-26 14:47:00,94.903,94.916,94.903,94.906,16000000.0
2007-07-26 14:48:00,94.903,94.923,94.903,94.918,19200000.0
2007-07-26 14:49:00,94.944,94.95,94.939,94.948,32000000.0
2007-07-26 14:50:00,94.955,94.961,94.946,94.956,28800000.0
2007-07-26 14:51:00,94.974,94.974,94.956,94.961,32000000.0
2007-07-26 14:52:00,94.951,94.962,94.951,94.962,12800000.0
2007-07-26 14:53:00,94.972,94.988,94.972,94.985,17600000.0
2007-07-26 14:54:00,95.006,95.014,95.005,95.014,12800000.0
2007-07-26 14:55:00,95.006,95.006,94.958,94.958,16000000.0
2007-07-26 14:56:00,94.932,94.932,94.909,94.909,12800000.0
2007-07-26 14:57:00,94.93,94.935,94.928,94.931,12800000.0
2007-07-26 14:58:00,94.942,94.965,94.924,94.965,17600000.0
2007-07-26 14:59:00,94.957,94.957,94.934,94.934,16000000.0
2007-07-26 15:00:00,94.906,94.918,94.904,94.916,14400000.0
2007-07-26 15:01:00,94.897,94.897,94.867,94.867,12800000.0
2007-07-26 15:02:00,94.858,94.878,94.857,94.876,27600000.0
2007-07-26 15:03:00,94.877,94.884,94.855,94.855,12800000.0
2007-07-26 15:04:00,94.806,94.806,94.733,94.756,24000000.0
2007-07-26 15:05:00,94.735,94.735,94.725,94.725,11200000.0
2007-07-26 15:06:00,94.705,94.705,94.632,94.632,11200000.0
2007-07-26 15:07:00,94.611,94.629,94.602,94.602,25600000.0
2007-07-26 15:08:00,94.598,94.598,94.566,94.585,22400000.0
2007-07-26 15:09:00,94.584,94.618,94.584,94.603,16000000.0
2007-07-26 15:10:00,94.604,94.604,94.551,94.551,40000000.0
2007-07-26 15:11:00,94.516,94.536,94.513,94.513,32000000.0
2007-07-26 15:12:00,94.477,94.477,94.458,94.475,8000000.0
2007-07-26 15:13:00,94.449,94.449,94.402,94.407,44800000.0
2007-07-26 15:14:00,94.41,94.433,94.399,94.399,35600000.0
2007-07-26 15:15:00,94.345,94.345,94.252,94.252,22400000.0
2007-07-26 15:16:00,94.216,94.234,94.203,94.219,36800000.0
2007-07-26 15:17:00,94.197,94.197,94.149,94.149,22400000.0
2007-07-26 15:18:00,94.164,94.235,94.164,94.235,22400000.0
2007-07-26 15:19:00,94.249,94.281,94.249,94.264,16000000.0
2007-07-26 15:20:00,94.297,94.405,94.297,94.405,24000000.0
2007-07-26 15:21:00,94.414,94.414,94.39,94.39,14400000.0
2007-07-26 15:22:00,94.399,94.404,94.376,94.404,14400000.0
2007-07-26 15:23:00,94.401,94.448,94.401,94.448,48000000.0
2007-07-26 15:24:00,94.443,94.443,94.413,94.43,25600000.0
2007-07-26 15:25:00,94.417,94.417,94.374,94.379,27200000.0
2007-07-26 15:26:00,94.395,94.408,94.395,94.407,39400000.0
2007-07-26 15:27:00,94.429,94.456,94.429,94.45,28800000.0
2007-07-26 15:28:00,94.455,94.459,94.441,94.441,69200000.0
2007-07-26 15:29:00,94.443,94.443,94.337,94.42,45800000.0
2007-07-26 15:30:00,94.283,94.386,94.208,94.221,115200000.0
2007-07-26 15:31:00,94.296,94.313,94.269,94.269,60800000.0
2007-07-26 15:32:00,94.292,94.312,94.289,94.311,30400000.0
2007-07-26 15:33:00,94.285,94.286,94.209,94.209,30400000.0
2007-07-26 15:34:00,94.205,94.249,94.205,94.247,21800000.0
2007-07-26 15:35:00,94.274,94.308,94.274,94.308,33600000.0
2007-07-26 15:36:00,94.31,94.31,94.292,94.299,32000000.0
2007-07-26 15:37:00,94.283,94.283,94.253,94.265,30400000.0
2007-07-26 15:38:00,94.274,94.274,94.259,94.265,58000000.0
2007-07-26 15:39:00,94.278,94.306,94.268,94.306,36800000.0
2007-07-26 15:40:00,94.292,94.292,94.252,94.287,35600000.0
2007-07-26 15:41:00,94.277,94.277,94.259,94.259,25600000.0
2007-07-26 15:42:00,94.246,94.269,94.227,94.269,43200000.0
2007-07-26 15:43:00,94.258,94.267,94.247,94.263,27200000.0
2007-07-26 15:44:00,94.268,94.278,94.264,94.27,27200000.0
2007-07-26 15:45:00,94.303,94.322,94.298,94.311,16000000.0
2007-07-26 15:46:00,94.327,94.335,94.327,94.335,14400000.0
2007-07-26 15:47:00,94.333,94.375,94.333,94.375,29800000.0
2007-07-26 15:48:00,94.409,94.438,94.397,94.438,26600000.0
2007-07-26 15:49:00,94.454,94.491,94.454,94.491,11200000.0
2007-07-26 15:50:00,94.539,94.54,94.522,94.522,11200000.0
2007-07-26 15:51:00,94.514,94.562,94.511,94.562,12800000.0
2007-07-26 15:52:00,94.584,94.676,94.584,94.676,20200000.0
2007-07-26 15:53:00,94.69,94.697,94.64,94.64,24400000.0
2007-07-26 15:54:00,94.612,94.612,94.561,94.561,28800000.0
2007-07-26 15:55:00,94.578,94.603,94.571,94.603,24000000.0
2007-07-26 15:56:00,94.594,94.599,94.571,94.574,51200000.0
2007-07-26 15:57:00,94.552,94.575,94.552,94.575,12800000.0
2007-07-26 15:58:00,94.569,94.569,94.555,94.555,19200000.0
2007-07-26 15:59:00,94.549,94.549,94.502,94.504,36800000.0
2007-07-26 16:00:00,94.479,94.479,94.424,94.424,51200000.0
2007-07-26 16:01:00,94.418,94.464,94.418,94.464,41600000.0
2007-07-26 16:02:00,94.475,94.475,94.384,94.384,22400000.0
2007-07-26 16:03:00,94.394,94.436,94.394,94.41,64000000.0
2007-07-26 16:04:00,94.397,94.422,94.393,94.422,44800000.0
2007-07-26 16:05:00,94.431,94.436,94.419,94.424,48000000.0
2007-07-26 16:06:00,94.4,94.4,94.359,94.359,35200000.0
2007-07-26 16:07:00,94.359,94.377,94.357,94.377,32000000.0
2007-07-26 16:08:00,94.357,94.357,94.346,94.347,43600000.0
2007-07-26 16:09:00,94.378,94.456,94.378,94.456,44800000.0
2007-07-26 16:10:00,94.499,94.577,94.499,94.577,41600000.0
2007-07-26 16:11:00,94.636,94.686,94.636,94.64,14400000.0
2007-07-26 16:12:00,94.611,94.634,94.604,94.621,55400000.0
2007-07-26 16:13:00,94.64,94.737,94.634,94.737,10600000.0
2007-07-26 16:14:00,94.749,94.749,94.68,94.68,49600000.0
2007-07-26 16:15:00,94.672,94.672,94.649,94.67,58400000.0
2007-07-26 16:16:00,94.656,94.703,94.656,94.703,17600000.0
2007-07-26 16:17:00,94.698,94.701,94.64,94.64,38800000.0
2007-07-26 16:18:00,94.631,94.656,94.631,94.655,38400000.0
2007-07-26 16:19:00,94.648,94.653,94.633,94.634,21800000.0
2007-07-26 16:20:00,94.629,94.634,94.622,94.622,11200000.0
2007-07-26 16:21:00,94.629,94.629,94.594,94.594,27200000.0
2007-07-26 16:22:00,94.602,94.613,94.602,94.613,41600000.0
2007-07-26 16:23:00,94.609,94.609,94.577,94.577,43200000.0
2007-07-26 16:24:00,94.564,94.564,94.497,94.497,17000000.0
2007-07-26 16:25:00,94.465,94.465,94.438,94.438,32400000.0
2007-07-26 16:26:00,94.423,94.431,94.42,94.431,17600000.0
2007-07-26 16:27:00,94.445,94.488,94.445,94.48,35200000.0
2007-07-26 16:28:00,94.46,94.464,94.449,94.449,27200000.0
2007-07-26 16:29:00,94.437,94.455,94.435,94.455,11200000.0
2007-07-26 16:30:00,94.487,94.525,94.487,94.525,11200000.0
2007-07-26 16:31:00,94.554,94.554,94.49,94.49,41600000.0
2007-07-26 16:32:00,94.508,94.536,94.508,94.536,12800000.0
2007-07-26 16:33:00,94.534,94.538,94.514,94.514,26600000.0
2007-07-26 16:34:00,94.496,94.524,94.496,94.504,35200000.0
2007-07-26 16:35:00,94.512,94.52,94.506,94.507,52800000.0
2007-07-26 16:36:00,94.496,94.496,94.469,94.488,51200000.0
2007-07-26 16:37:00,94.465,94.469,94.45,94.464,41000000.0
2007-07-26 16:38:00,94.455,94.455,94.432,94.451,39400000.0
2007-07-26 16:39:00,94.459,94.479,94.459,94.464,35200000.0
2007-07-26 16:40:00,94.456,94.456,94.439,94.443,56000000.0
2007-07-26 16:41:00,94.418,94.428,94.41,94.428,74000000.0
2007-07-26 16:42:00,94.417,94.435,94.417,94.425,54800000.0
2007-07-26 16:43:00,94.412,94.412,94.386,94.386,17600000.0
2007-07-26 16:44:00,94.365,94.365,94.336,94.342,11200000.0
2007-07-26 16:45:00,94.333,94.334,94.309,94.319,57600000.0
2007-07-26 16:46:00,94.304,94.304,94.29,94.299,9600000.0
2007-07-26 16:47:00,94.271,94.271,94.246,94.27,70400000.0
2007-07-26 16:48:00,94.263,94.299,94.263,94.299,52800000.0
2007-07-26 16:49:00,94.289,94.312,94.287,94.312,36200000.0
2007-07-26 16:50:00,94.333,94.333,94.319,94.321,75600000.0
2007-07-26 16:51:00,94.318,94.358,94.318,94.352,32000000.0
2007-07-26 16:52:00,94.329,94.391,94.329,94.391,46200000.0
2007-07-26 16:53:00,94.415,94.428,94.405,94.424,30400000.0
2007-07-26 16:54:00,94.4,94.4,94.357,94.364,11200000.0
2007-07-26 16:55:00,94.355,94.359,94.35,94.353,27200000.0
2007-07-26 16:56:00,94.364,94.379,94.364,94.379,36800000.0
2007-07-26 16:57:00,94.387,94.399,94.387,94.39,19200000.0
2007-07-26 16:58:00,94.385,94.385,94.343,94.35,12800000.0
2007-07-26 16:59:00,94.318,94.318,94.286,94.299,51600000.0
2007-07-26 17:00:00,94.307,94.366,94.307,94.366,49000000.0
2007-07-26 17:01:00,94.348,94.348,94.336,94.342,40000000.0
2007-07-26 17:02:00,94.332,94.332,94.318,94.318,33600000.0
2007-07-26 17:03:00,94.324,94.331,94.305,94.305,44800000.0
2007-07-26 17:04:00,94.301,94.309,94.299,94.302,41600000.0
2007-07-26 17:05:00,94.29,94.294,94.277,94.291,54400000.0
2007-07-26 17:06:00,94.289,94.289,94.228,94.228,59200000.0
2007-07-26 17:07:00,94.216,94.216,94.156,94.156,35200000.0
2007-07-26 17:08:00,94.116,94.137,94.116,94.122,68800000.0
2007-07-26 17:09:00,94.123,94.123,94.106,94.106,58600000.0
2007-07-26 17:10:00,94.11,94.14,94.11,94.14,25600000.0
2007-07-26 17:11:00,94.148,94.148,94.125,94.134,37800000.0
2007-07-26 17:12:00,94.15,94.173,94.143,94.173,25600000.0
2007-07-26 17:13:00,94.178,94.183,94.17,94.181,28800000.0
2007-07-26 17:14:00,94.193,94.231,94.183,94.231,22200000.0
2007-07-26 17:15:00,94.254,94.306,94.245,94.306,19200000.0
2007-07-26 17:16:00,94.288,94.288,94.226,94.226,17600000.0
2007-07-26 17:17:00,94.21,94.21,94.202,94.204,38400000.0
2007-07-26 17:18:00,94.185,94.193,94.18,94.184,57600000.0
2007-07-26 17:19:00,94.158,94.158,94.109,94.118,24000000.0
2007-07-26 17:20:00,94.086,94.086,94.069,94.069,16000000.0
2007-07-26 17:21:00,94.038,94.046,94.029,94.046,28800000.0
2007-07-26 17:22:00,94.073,94.106,94.073,94.092,19200000.0
2007-07-26 17:23:00,94.142,94.215,94.142,94.215,11200000.0
2007-07-26 17:24:00,94.237,94.238,94.209,94.209,12200000.0
2007-07-26 17:25:00,94.211,94.211,94.197,94.199,17000000.0
2007-07-26 17:26:00,94.173,94.176,94.167,94.174,35600000.0
2007-07-26 17:27:00,94.16,94.189,94.16,94.171,46400000.0
2007-07-26 17:28:00,94.164,94.167,94.154,94.154,31400000.0
2007-07-26 17:29:00,94.162,94.163,94.145,94.145,27200000.0
2007-07-26 17:30:00,94.137,94.159,94.137,94.159,17600000.0
2007-07-26 17:31:00,94.153,94.153,94.132,94.139,87400000.0
2007-07-26 17:32:00,94.136,94.136,94.062,94.062,52800000.0
2007-07-26 17:33:00,94.034,94.034,94.01,94.01,36800000.0
2007-07-26 17:34:00,93.997,94.028,93.997,94.024,64400000.0
2007-07-26 17:35:00,94.041,94.081,94.028,94.081,43200000.0
2007-07-26 17:36:00,94.096,94.097,94.08,94.08,33600000.0
2007-07-26 17:37:00,94.121,94.218,94.121,94.218,15400000.0
2007-07-26 17:38:00,94.209,94.237,94.199,94.237,35200000.0
2007-07-26 17:39:00,94.261,94.281,94.261,94.278,16000000.0
2007-07-26 17:40:00,94.276,94.304,94.276,94.304,75000000.0
2007-07-26 17:41:00,94.332,94.337,94.327,94.334,12800000.0
2007-07-26 17:42:00,94.307,94.314,94.291,94.314,12800000.0
2007-07-26 17:43:00,94.343,94.357,94.322,94.357,18000000.0
2007-07-26 17:44:00,94.336,94.336,94.302,94.311,30400000.0
2007-07-26 17:45:00,94.29,94.29,94.259,94.259,30400000.0
2007-07-26 17:46:00,94.268,94.268,94.257,94.262,41600000.0
2007-07-26 17:47:00,94.279,94.283,94.27,94.281,58000000.0
2007-07-26 17:48:00,94.278,94.278,94.257,94.259,57600000.0
2007-07-26 17:49:00,94.235,94.235,94.179,94.179,45800000.0
2007-07-26 17:50:00,94.164,94.171,94.149,94.149,12800000.0
2007-07-26 17:51:00,94.128,94.128,94.098,94.098,49600000.0
2007-07-26 17:52:00,94.093,94.116,94.093,94.116,43200000.0
2007-07-26 17:53:00,94.112,94.116,94.077,94.077,34000000.0
2007-07-26 17:54:00,94.051,94.051,94.018,94.018,38400000.0
2007-07-26 17:55:00,93.989,94.061,93.979,94.061,40400000.0
2007-07-26 17:56:00,94.065,94.105,94.06,94.105,44200000.0
2007-07-26 17:57:00,94.136,94.163,94.135,94.163,36800000.0
2007-07-26 17:58:00,94.175,94.186,94.162,94.186,17600000.0
2007-07-26 17:59:00,94.201,94.201,94.188,94.189,61200000.0
2007-07-26 18:00:00,94.19,94.223,94.19,94.223,51200000.0
2007-07-26 18:01:00,94.229,94.229,94.192,94.192,32000000.0
2007-07-26 18:02:00,94.219,94.236,94.219,94.232,24000000.0
2007-07-26 18:03:00,94.241,94.265,94.229,94.265,36800000.0
2007-07-26 18:04:00,94.248,94.248,94.191,94.191,33000000.0
2007-07-26 18:05:00,94.191,94.191,94.172,94.172,12200000.0
2007-07-26 18:06:00,94.163,94.185,94.163,94.185,30400000.0
2007-07-26 18:07:00,94.181,94.181,94.17,94.173,11200000.0
2007-07-26 18:08:00,94.124,94.124,94.101,94.101,84600000.0
2007-07-26 18:09:00,94.096,94.103,94.092,94.103,32400000.0
2007-07-26 18:10:00,94.089,94.132,94.089,94.132,15400000.0
2007-07-26 18:11:00,94.13,94.13,94.113,94.113,12800000.0
2007-07-26 18:12:00,94.089,94.097,94.087,94.087,12800000.0
2007-07-26 18:13:00,94.089,94.089,94.082,94.087,27200000.0
2007-07-26 18:14:00,94.102,94.11,94.102,94.106,19200000.0
2007-07-26 18:15:00,94.1,94.109,94.088,94.109,30400000.0
2007-07-26 18:16:00,94.117,94.122,94.107,94.116,56000000.0
2007-07-26 18:17:00,94.091,94.1,94.086,94.096,43200000.0
2007-07-26 18:18:00,94.074,94.075,94.069,94.071,30400000.0
2007-07-26 18:19:00,94.081,94.11,94.081,94.098,46400000.0
2007-07-26 18:20:00,94.114,94.124,94.114,94.122,43600000.0
2007-07-26 18:21:00,94.1,94.127,94.1,94.118,13200000.0
2007-07-26 18:22:00,94.137,94.137,94.122,94.136,33600000.0
2007-07-26 18:23:00,94.121,94.129,94.117,94.129,46400000.0
2007-07-26 18:24:00,94.114,94.135,94.113,94.129,53200000.0
2007-07-26 18:25:00,94.138,94.165,94.138,94.165,33600000.0
2007-07-26 18:26:00,94.177,94.178,94.146,94.146,30400000.0
2007-07-26 18:27:00,94.145,94.177,94.145,94.177,33000000.0
2007-07-26 18:28:00,94.165,94.207,94.159,94.207,12800000.0
2007-07-26 18:29:00,94.204,94.211,94.188,94.202,25600000.0
2007-07-26 18:30:00,94.19,94.197,94.178,94.184,36800000.0
2007-07-26 18:31:00,94.144,94.221,94.127,94.221,11200000.0
2007-07-26 18:32:00,94.235,94.265,94.235,94.236,70400000.0
2007-07-26 18:33:00,94.23,94.249,94.223,94.249,32000000.0
2007-07-26 18:34:00,94.255,94.271,94.233,94.233,19200000.0
2007-07-26 18:35:00,94.187,94.187,94.141,94.141,43200000.0
2007-07-26 18:36:00,94.112,94.139,94.112,94.124,69200000.0
2007-07-26 18:37:00,94.12,94.131,94.097,94.097,36800000.0
2007-07-26 18:38:00,94.094,94.118,94.091,94.101,49600000.0
2007-07-26 18:39:00,94.099,94.116,94.099,94.116,76800000.0
2007-07-26 18:40:00,94.122,94.132,94.117,94.118,65600000.0
2007-07-26 18:41:00,94.122,94.136,94.117,94.135,72000000.0
2007-07-26 18:42:00,94.142,94.146,94.136,94.138,78400000.0
2007-07-26 18:43:00,94.138,94.138,94.105,94.105,49000000.0
2007-07-26 18:44:00,94.101,94.101,94.063,94.063,30400000.0
2007-07-26 18:45:00,94.074,94.082,94.058,94.063,12800000.0
2007-07-26 18:46:00,94.024,94.024,93.987,93.997,12800000.0
2007-07-26 18:47:00,93.994,94.004,93.987,93.994,14400000.0
2007-07-26 18:48:00,94.001,94.009,93.999,94.009,28200000.0
2007-07-26 18:49:00,94.016,94.021,94.001,94.001,24000000.0
2007-07-26 18:50:00,94.008,94.036,94.008,94.026,46400000.0
2007-07-26 18:51:00,94.006,94.009,94.002,94.005,12800000.0
2007-07-26 18:52:00,94.023,94.033,94.007,94.027,19200000.0
2007-07-26 18:53:00,94.052,94.052,94.028,94.037,30400000.0
2007-07-26 18:54:00,94.039,94.049,94.038,94.042,19200000.0
2007-07-26 18:55:00,94.02,94.064,94.02,94.064,22400000.0
2007-07-26 18:56:00,94.075,94.078,94.048,94.078,16000000.0
2007-07-26 18:57:00,94.089,94.098,94.089,94.098,19200000.0
2007-07-26 18:58:00,94.104,94.121,94.104,94.105,32000000.0
2007-07-26 18:59:00,94.109,94.111,94.101,94.101,32000000.0
2007-07-26 19:00:00,94.102,94.121,94.102,94.121,14400000.0
2007-07-26 19:01:00,94.13,94.134,94.128,94.134,11200000.0
2007-07-26 19:02:00,94.132,94.134,94.12,94.12,43200000.0
2007-07-26 19:03:00,94.113,94.113,94.1,94.102,14400000.0
2007-07-26 19:04:00,94.101,94.102,94.077,94.077,17600000.0
2007-07-26 19:05:00,94.081,94.081,94.07,94.079,9600000.0
2007-07-26 19:06:00,94.085,94.085,94.071,94.083,55400000.0
2007-07-26 19:07:00,94.088,94.088,94.066,94.067,34600000.0
2007-07-26 19:08:00,94.079,94.081,94.072,94.08,22400000.0
2007-07-26 19:09:00,94.078,94.103,94.078,94.101,12800000.0
2007-07-26 19:10:00,94.114,94.115,94.105,94.111,17600000.0
2007-07-26 19:11:00,94.115,94.121,94.106,94.113,11200000.0
2007-07-26 19:12:00,94.114,94.114,94.107,94.107,24400000.0
2007-07-26 19:13:00,94.102,94.102,94.08,94.08,12200000.0
2007-07-26 19:14:00,94.084,94.144,94.084,94.142,12800000.0
2007-07-26 19:15:00,94.14,94.223,94.122,94.223,16000000.0
2007-07-26 19:16:00,94.201,94.201,94.154,94.154,12200000.0
2007-07-26 19:17:00,94.147,94.147,94.062,94.062,14400000.0
2007-07-26 19:18:00,94.049,94.093,94.049,94.093,32000000.0
2007-07-26 19:19:00,94.114,94.12,94.109,94.109,11200000.0
2007-07-26 19:20:00,94.093,94.102,94.084,94.102,14400000.0
2007-07-26 19:21:00,94.088,94.099,94.078,94.08,17600000.0
2007-07-26 19:22:00,94.078,94.078,94.054,94.054,14400000.0
2007-07-26 19:23:00,94.045,94.045,94.03,94.036,15400000.0
2007-07-26 19:24:00,94.036,94.042,94.03,94.036,46800000.0
2007-07-26 19:25:00,94.019,94.019,93.994,93.994,12800000.0
2007-07-26 19:26:00,93.966,93.966,93.95,93.96,42000000.0
2007-07-26 19:27:00,93.927,93.927,93.866,93.866,13800000.0
2007-07-26 19:28:00,93.838,93.838,93.822,93.833,12800000.0
2007-07-26 19:29:00,93.834,93.849,93.834,93.844,12800000.0
2007-07-26 19:30:00,93.851,93.851,93.835,93.837,11200000.0
2007-07-26 19:31:00,93.823,93.838,93.823,93.837,12800000.0
2007-07-26 19:32:00,93.849,93.862,93.849,93.85,11600000.0
2007-07-26 19:33:00,93.855,93.87,93.855,93.87,12800000.0
2007-07-26 19:34:00,93.855,93.856,93.842,93.856,12800000.0
2007-07-26 19:35:00,93.842,93.845,93.824,93.845,17600000.0
2007-07-26 19:36:00,93.836,93.836,93.807,93.807,16000000.0
2007-07-26 19:37:00,93.783,93.807,93.783,93.801,11200000.0
2007-07-26 19:38:00,93.785,93.785,93.762,93.762,11200000.0
2007-07-26 19:39:00,93.75,93.761,93.745,93.745,12200000.0
2007-07-26 19:40:00,93.727,93.759,93.727,93.756,11200000.0
2007-07-26 19:41:00,93.769,93.769,93.748,93.752,11200000.0
2007-07-26 19:42:00,93.757,93.757,93.74,93.74,11200000.0
2007-07-26 19:43:00,93.744,93.768,93.744,93.758,11200000.0
2007-07-26 19:44:00,93.763,93.769,93.757,93.769,11200000.0
2007-07-26 19:45:00,93.775,93.783,93.768,93.783,16000000.0
2007-07-26 19:46:00,93.781,93.805,93.781,93.805,8000000.0
2007-07-26 19:47:00,93.816,93.84,93.813,93.814,17600000.0
2007-07-26 19:48:00,93.803,93.817,93.789,93.814,12800000.0
2007-07-26 19:49:00,93.802,93.805,93.797,93.797,30400000.0
2007-07-26 19:50:00,93.778,93.805,93.777,93.805,12800000.0
2007-07-26 19:51:00,93.807,93.83,93.807,93.82,12200000.0
2007-07-26 19:52:00,93.811,93.837,93.811,93.831,16000000.0
2007-07-26 19:53:00,93.842,93.855,93.842,93.853,12800000.0
2007-07-26 19:54:00,93.842,93.847,93.832,93.832,12800000.0
2007-07-26 19:55:00,93.813,93.813,93.804,93.805,11200000.0
2007-07-26 19:56:00,93.774,93.774,93.744,93.752,16000000.0
2007-07-26 19:57:00,93.732,93.732,93.711,93.719,12800000.0
2007-07-26 19:58:00,93.723,93.723,93.717,93.717,11200000.0
2007-07-26 19:59:00,93.68,93.68,93.638,93.644,12800000.0
2007-07-26 20:00:00,93.599,93.599,93.519,93.519,17600000.0
2007-07-26 20:01:00,93.501,93.501,93.466,93.483,12800000.0
2007-07-26 20:02:00,93.499,93.523,93.499,93.523,17600000.0
2007-07-26 20:03:00,93.512,93.512,93.496,93.496,16000000.0
2007-07-26 20:04:00,93.456,93.471,93.452,93.467,30400000.0
2007-07-26 20:05:00,93.458,93.498,93.458,93.498,12800000.0
2007-07-26 20:06:00,93.533,93.553,93.533,93.538,11200000.0
2007-07-26 20:07:00,93.507,93.518,93.497,93.518,17600000.0
2007-07-26 20:08:00,93.522,93.534,93.508,93.513,38400000.0
2007-07-26 20:09:00,93.491,93.491,93.468,93.468,11200000.0
2007-07-26 20:10:00,93.454,93.454,93.428,93.435,14400000.0
2007-07-26 20:11:00,93.439,93.449,93.439,93.444,11200000.0
2007-07-26 20:12:00,93.455,93.479,93.455,93.476,11200000.0
2007-07-26 20:13:00,93.452,93.46,93.446,93.446,11200000.0
2007-07-26 20:14:00,93.417,93.425,93.358,93.411,14400000.0
2007-07-26 20:15:00,93.376,93.376,93.265,93.265,17600000.0
2007-07-26 20:16:00,93.259,93.259,93.196,93.196,28800000.0
2007-07-26 20:17:00,93.142,93.142,93.112,93.133,33600000.0
2007-07-26 20:18:00,93.174,93.174,93.155,93.157,11200000.0
2007-07-26 20:19:00,93.13,93.13,93.114,93.116,11200000.0
2007-07-26 20:20:00,93.1,93.125,93.1,93.125,19200000.0
2007-07-26 20:21:00,93.154,93.154,93.122,93.151,16000000.0
2007-07-26 20:22:00,93.158,93.165,93.149,93.162,14400000.0
2007-07-26 20:23:00,93.122,93.151,93.122,93.131,12800000.0
2007-07-26 20:24:00,93.149,93.162,93.143,93.143,16000000.0
2007-07-26 20:25:00,93.126,93.132,93.125,93.128,11200000.0
2007-07-26 20:26:00,93.134,93.155,93.134,93.149,16000000.0
2007-07-26 20:27:00,93.16,93.16,93.112,93.112,6400000.0
2007-07-26 20:28:00,93.067,93.113,93.067,93.113,11200000.0
2007-07-26 20:29:00,93.142,93.162,93.142,93.152,13200000.0
2007-07-26 20:30:00,93.169,93.19,93.169,93.19,27200000.0
2007-07-26 20:31:00,93.234,93.251,93.234,93.244,11200000.0
2007-07-26 20:32:00,93.231,93.242,93.224,93.242,11200000.0
2007-07-26 20:33:00,93.228,93.246,93.22,93.246,12800000.0
2007-07-26 20:34:00,93.269,93.286,93.268,93.283,11200000.0
2007-07-26 20:35:00,93.285,93.285,93.219,93.219,11200000.0
2007-07-26 20:36:00,93.205,93.208,93.191,93.197,16000000.0
2007-07-26 20:37:00,93.213,93.224,93.213,93.223,8000000.0
2007-07-26 20:38:00,93.221,93.227,93.187,93.187,12200000.0
2007-07-26 20:39:00,93.168,93.176,93.168,93.176,14400000.0
2007-07-26 20:40:00,93.171,93.176,93.163,93.17,11200000.0
2007-07-26 20:41:00,93.166,93.173,93.165,93.165,14400000.0
2007-07-26 20:42:00,93.142,93.142,93.086,93.086,11200000.0
2007-07-26 20:43:00,93.082,93.084,93.075,93.082,14400000.0
2007-07-26 20:44:00,93.082,93.092,93.077,93.092,12800000.0
2007-07-26 20:45:00,93.094,93.094,93.071,93.071,12800000.0
2007-07-26 20:46:00,93.057,93.075,93.056,93.056,14400000.0
2007-07-26 20:47:00,93.039,93.039,92.968,92.968,12800000.0
2007-07-26 20:48:00,92.924,92.924,92.878,92.923,17600000.0
2007-07-26 20:49:00,92.933,92.933,92.876,92.876,11200000.0
2007-07-26 20:50:00,92.823,92.823,92.754,92.772,14400000.0
2007-07-26 20:51:00,92.753,92.753,92.734,92.741,28800000.0
2007-07-26 20:52:00,92.731,92.74,92.728,92.73,11200000.0
2007-07-26 20:53:00,92.728,92.728,92.709,92.714,16000000.0
2007-07-26 20:54:00,92.686,92.687,92.655,92.664,11200000.0
2007-07-26 20:55:00,92.678,92.678,92.639,92.672,10600000.0
2007-07-26 20:56:00,92.725,92.763,92.725,92.763,8000000.0
2007-07-26 20:57:00,92.771,92.796,92.771,92.796,12800000.0
2007-07-26 20:58:00,92.781,92.781,92.735,92.736,16000000.0
2007-07-26 20:59:00,92.761,92.771,92.761,92.769,11200000.0
2007-07-26 21:00:00,92.777,92.792,92.774,92.792,17600000.0
2007-07-26 21:01:00,92.827,92.844,92.827,92.837,11200000.0
2007-07-26 21:02:00,92.838,92.869,92.838,92.858,16000000.0
2007-07-26 21:03:00,92.879,92.924,92.879,92.924,11200000.0
2007-07-26 21:04:00,92.933,92.937,92.927,92.932,16000000.0
2007-07-26 21:05:00,92.931,92.954,92.931,92.946,13200000.0
2007-07-26 21:06:00,92.966,92.984,92.966,92.968,11200000.0
2007-07-26 21:07:00,92.97,92.993,92.96,92.993,14400000.0
2007-07-26 21:08:00,93.012,93.109,93.012,93.109,16000000.0
2007-07-26 21:09:00,93.103,93.122,93.089,93.122,14400000.0
2007-07-26 21:10:00,93.105,93.112,93.058,93.058,12800000.0
2007-07-26 21:11:00,93.049,93.064,93.04,93.064,12800000.0
2007-07-26 21:12:00,93.073,93.101,93.073,93.101,12800000.0
2007-07-26 21:13:00,93.071,93.075,93.063,93.074,9600000.0
2007-07-26 21:14:00,93.088,93.088,93.068,93.078,12800000.0
2007-07-26 21:15:00,93.083,93.111,93.083,93.111,8000000.0
2007-07-26 21:16:00,93.111,93.125,93.109,93.109,18600000.0
2007-07-26 21:17:00,93.101,93.108,93.1,93.108,13800000.0
2007-07-26 21:18:00,93.125,93.142,93.043,93.142,12800000.0
2007-07-26 21:19:00,93.155,93.168,93.155,93.168,12800000.0
2007-07-26 21:20:00,93.149,93.177,93.149,93.162,14400000.0
2007-07-26 21:21:00,93.171,93.194,93.171,93.178,11200000.0
2007-07-26 21:22:00,93.18,93.186,93.172,93.186,12800000.0
2007-07-26 21:23:00,93.204,93.21,93.195,93.21,11200000.0
2007-07-26 21:24:00,93.232,93.265,93.232,93.256,11200000.0
2007-07-26 21:25:00,93.302,93.332,93.302,93.31,12800000.0
2007-07-26 21:26:00,93.323,93.329,93.322,93.326,11200000.0
2007-07-26 21:27:00,93.311,93.32,93.309,93.32,17600000.0
2007-07-26 21:28:00,93.294,93.294,93.235,93.235,11200000.0
2007-07-26 21:29:00,93.202,93.202,93.144,93.146,11200000.0
2007-07-26 21:30:00,93.133,93.133,93.098,93.098,12800000.0
2007-07-26 21:31:00,93.077,93.077,93.049,93.056,16000000.0
2007-07-26 21:32:00,93.035,93.035,92.995,92.998,14400000.0
2007-07-26 21:33:00,92.988,92.988,92.962,92.969,11600000.0
2007-07-26 21:34:00,92.97,92.971,92.93,92.93,18000000.0
2007-07-26 21:35:00,92.935,92.937,92.905,92.905,12800000.0
2007-07-26 21:36:00,92.839,92.839,92.812,92.812,11200000.0
2007-07-26 21:37:00,92.802,92.849,92.802,92.849,16000000.0
2007-07-26 21:38:00,92.847,92.847,92.758,92.758,12800000.0
2007-07-26 21:39:00,92.842,92.845,92.834,92.839,12200000.0
2007-07-26 21:40:00,92.831,92.845,92.831,92.836,11200000.0
2007-07-26 21:41:00,92.843,92.872,92.843,92.86,12800000.0
2007-07-26 21:42:00,92.866,92.866,92.837,92.84,14400000.0
2007-07-26 21:43:00,92.84,92.848,92.836,92.837,14800000.0
2007-07-26 21:44:00,92.851,92.869,92.847,92.869,12800000.0
2007-07-26 21:45:00,92.877,92.92,92.877,92.92,17600000.0
2007-07-26 21:46:00,92.971,92.976,92.96,92.964,14400000.0
2007-07-26 21:47:00,92.924,92.948,92.922,92.941,11600000.0
2007-07-26 21:48:00,92.97,92.97,92.955,92.968,16000000.0
2007-07-26 21:49:00,92.968,93.031,92.968,93.031,11200000.0
2007-07-26 21:50:00,93.057,93.096,93.057,93.096,12800000.0
2007-07-26 21:51:00,93.127,93.127,93.116,93.123,17600000.0
2007-07-26 21:52:00,93.107,93.11,93.067,93.067,11200000.0
2007-07-26 21:53:00,93.059,93.071,93.059,93.071,11200000.0
2007-07-26 21:54:00,93.08,93.087,93.077,93.078,11200000.0
2007-07-26 21:55:00,93.058,93.074,93.057,93.064,12800000.0
2007-07-26 21:56:00,93.06,93.066,93.058,93.058,12800000.0
2007-07-26 21:57:00,93.061,93.073,93.061,93.067,17600000.0
2007-07-26 21:58:00,93.051,93.066,93.048,93.061,17600000.0
2007-07-26 21:59:00,93.063,93.079,93.018,93.018,12800000.0
2007-07-26 22:00:00,93.009,93.019,92.969,92.971,17600000.0
2007-07-26 22:01:00,92.96,92.96,92.932,92.932,11200000.0
2007-07-26 22:02:00,92.886,92.93,92.879,92.93,16000000.0
2007-07-26 22:03:00,92.923,92.928,92.921,92.921,17600000.0
2007-07-26 22:04:00,92.928,92.928,92.881,92.881,16000000.0
2007-07-26 22:05:00,92.869,92.879,92.848,92.848,11200000.0
2007-07-26 22:06:00,92.851,92.879,92.851,92.879,12800000.0
2007-07-26 22:07:00,92.873,92.873,92.861,92.863,15400000.0
2007-07-26 22:08:00,92.859,92.865,92.847,92.865,16000000.0
2007-07-26 22:09:00,92.839,92.844,92.831,92.835,12800000.0
2007-07-26 22:10:00,92.835,92.836,92.822,92.822,13200000.0
2007-07-26 22:11:00,92.826,92.862,92.822,92.862,11200000.0
2007-07-26 22:12:00,92.854,92.861,92.847,92.861,12800000.0
2007-07-26 22:13:00,92.85,92.879,92.846,92.879,12800000.0
2007-07-26 22:14:00,92.907,92.915,92.89,92.89,12800000.0
2007-07-26 22:15:00,92.886,92.886,92.877,92.879,14400000.0
2007-07-26 22:16:00,92.895,92.914,92.888,92.914,13200000.0
2007-07-26 22:17:00,92.917,92.918,92.853,92.917,16000000.0
2007-07-26 22:18:00,92.917,92.931,92.917,92.93,16000000.0
2007-07-26 22:19:00,92.938,92.953,92.938,92.953,9600000.0
2007-07-26 22:20:00,92.95,92.981,92.95,92.981,12800000.0
2007-07-26 22:21:00,92.98,93.013,92.98,93.013,11200000.0
2007-07-26 22:22:00,93.049,93.055,93.041,93.055,12800000.0
2007-07-26 22:23:00,93.045,93.058,93.04,93.049,12800000.0
2007-07-26 22:24:00,93.044,93.063,93.044,93.063,11200000.0
2007-07-26 22:25:00,93.082,93.1,93.082,93.094,9600000.0
2007-07-26 22:26:00,93.122,93.123,93.118,93.118,8000000.0
2007-07-26 22:27:00,93.128,93.13,93.116,93.13,12800000.0
2007-07-26 22:28:00,93.147,93.15,93.123,93.123,14400000.0
2007-07-26 22:29:00,93.13,93.142,93.13,93.14,16000000.0
2007-07-26 22:30:00,93.15,93.157,93.147,93.154,17600000.0
2007-07-26 22:31:00,93.166,93.166,93.154,93.154,12800000.0
2007-07-26 22:32:00,93.161,93.161,93.1,93.132,11200000.0
2007-07-26 22:33:00,93.097,93.107,93.077,93.08,11200000.0
2007-07-26 22:34:00,93.084,93.084,93.063,93.068,12800000.0
2007-07-26 22:35:00,93.058,93.061,93.047,93.049,12800000.0
2007-07-26 22:36:00,93.053,93.091,93.048,93.091,17600000.0
2007-07-26 22:37:00,93.089,93.089,93.069,93.069,25600000.0
2007-07-26 22:38:00,93.063,93.067,93.03,93.036,17600000.0
2007-07-26 22:39:00,93.023,93.023,93.011,93.023,12800000.0
2007-07-26 22:40:00,93.039,93.053,93.039,93.053,11600000.0
2007-07-26 22:41:00,93.048,93.048,93.031,93.033,10600000.0
2007-07-26 22:42:00,93.012,93.012,92.987,92.99,17600000.0
2007-07-26 22:43:00,93.003,93.003,92.953,92.971,16400000.0
2007-07-26 22:44:00,92.943,92.943,92.904,92.937,12800000.0
2007-07-26 22:45:00,92.949,92.949,92.916,92.916,16000000.0
2007-07-26 22:46:00,92.929,92.929,92.914,92.919,11200000.0
2007-07-26 22:47:00,92.912,92.918,92.905,92.905,17600000.0
2007-07-26 22:48:00,92.907,92.907,92.887,92.893,9600000.0
2007-07-26 22:49:00,92.869,92.869,92.838,92.838,12800000.0
2007-07-26 22:50:00,92.799,92.808,92.795,92.803,11200000.0
2007-07-26 22:51:00,92.689,92.744,92.465,92.744,11200000.0
2007-07-26 22:52:00,92.796,92.806,92.789,92.794,11200000.0
2007-07-26 22:53:00,92.775,92.775,92.769,92.772,11200000.0
2007-07-26 22:54:00,92.767,92.775,92.756,92.775,12800000.0
2007-07-26 22:55:00,92.781,92.785,92.773,92.778,12800000.0
2007-07-26 22:56:00,92.793,92.806,92.791,92.806,17600000.0
2007-07-26 22:57:00,92.806,92.806,92.769,92.769,17000000.0
2007-07-26 22:58:00,92.771,92.788,92.771,92.786,14400000.0
2007-07-26 22:59:00,92.786,92.786,92.765,92.765,17600000.0
2007-07-26 23:00:00,92.789,92.817,92.788,92.814,17600000.0
2007-07-26 23:01:00,92.782,92.799,92.782,92.797,14400000.0
2007-07-26 23:02:00,92.786,92.796,92.781,92.785,17600000.0
2007-07-26 23:03:00,92.784,92.784,92.774,92.774,16000000.0
2007-07-26 23:04:00,92.767,92.77,92.734,92.77,11200000.0
2007-07-26 23:05:00,92.771,92.771,92.74,92.744,33600000.0
2007-07-26 23:06:00,92.734,92.734,92.706,92.706,12800000.0
2007-07-26 23:07:00,92.711,92.72,92.7,92.717,12800000.0
2007-07-26 23:08:00,92.693,92.696,92.676,92.676,16000000.0
2007-07-26 23:09:00,92.667,92.683,92.658,92.665,17600000.0
2007-07-26 23:10:00,92.653,92.66,92.588,92.588,12800000.0
2007-07-26 23:11:00,92.606,92.606,92.508,92.508,11200000.0
2007-07-26 23:12:00,92.498,92.498,92.452,92.489,16000000.0
2007-07-26 23:13:00,92.508,92.56,92.508,92.56,13200000.0
2007-07-26 23:14:00,92.592,92.612,92.588,92.607,11200000.0
2007-07-26 23:15:00,92.61,92.639,92.61,92.63,17600000.0
2007-07-26 23:16:00,92.651,92.656,92.636,92.636,12800000.0
2007-07-26 23:17:00,92.653,92.679,92.653,92.669,11200000.0
2007-07-26 23:18:00,92.661,92.663,92.635,92.638,11200000.0
2007-07-26 23:19:00,92.627,92.634,92.616,92.616,12200000.0
2007-07-26 23:20:00,92.615,92.621,92.602,92.611,14400000.0
2007-07-26 23:21:00,92.586,92.601,92.586,92.598,16000000.0
2007-07-26 23:22:00,92.585,92.585,92.491,92.491,12800000.0
2007-07-26 23:23:00,92.481,92.481,92.455,92.455,11200000.0
2007-07-26 23:24:00,92.458,92.474,92.458,92.474,11200000.0
2007-07-26 23:25:00,92.452,92.452,92.384,92.384,14400000.0
2007-07-26 23:26:00,92.392,92.414,92.385,92.385,12800000.0
2007-07-26 23:27:00,92.341,92.341,92.245,92.245,17000000.0
2007-07-26 23:28:00,92.288,92.288,92.256,92.266,12800000.0
2007-07-26 23:29:00,92.246,92.246,92.176,92.229,11200000.0
2007-07-26 23:30:00,92.216,92.216,92.155,92.155,14400000.0
2007-07-26 23:31:00,92.112,92.112,92.016,92.062,12800000.0
2007-07-26 23:32:00,92.093,92.093,92.022,92.027,17600000.0
2007-07-26 23:33:00,91.973,91.973,91.886,91.886,12800000.0
2007-07-26 23:34:00,91.923,91.928,91.898,91.898,16400000.0
2007-07-26 23:35:00,91.897,91.963,91.894,91.963,16000000.0
2007-07-26 23:36:00,92.036,92.079,92.036,92.046,12800000.0
2007-07-26 23:37:00,92.03,92.056,92.03,92.051,12800000.0
2007-07-26 23:38:00,92.049,92.066,92.049,92.064,11200000.0
2007-07-26 23:39:00,92.046,92.055,92.025,92.025,11200000.0
2007-07-26 23:40:00,92.021,92.03,92.01,92.023,35200000.0
2007-07-26 23:41:00,92.051,92.051,92.036,92.04,12800000.0
2007-07-26 23:42:00,92.058,92.064,92.053,92.06,17600000.0
2007-07-26 23:43:00,92.057,92.057,92.031,92.04,14400000.0
2007-07-26 23:44:00,92.043,92.061,92.043,92.061,16000000.0
2007-07-26 23:45:00,92.09,92.098,92.081,92.096,11200000.0
2007-07-26 23:46:00,92.089,92.12,92.089,92.12,17600000.0
2007-07-26 23:47:00,92.123,92.223,92.123,92.223,12800000.0
2007-07-26 23:48:00,92.262,92.277,92.262,92.263,12800000.0
2007-07-26 23:49:00,92.269,92.3,92.269,92.3,16000000.0
2007-07-26 23:50:00,92.306,92.326,92.302,92.326,11200000.0
2007-07-26 23:51:00,92.337,92.35,92.32,92.35,12800000.0
2007-07-26 23:52:00,92.362,92.385,92.362,92.378,12800000.0
2007-07-26 23:53:00,92.361,92.372,92.361,92.37,9600000.0
2007-07-26 23:54:00,92.348,92.348,92.281,92.308,14400000.0
2007-07-26 23:55:00,92.308,92.329,92.306,92.329,14400000.0
2007-07-26 23:56:00,92.239,92.319,92.207,92.207,11200000.0
2007-07-26 23:57:00,92.179,92.19,92.172,92.178,16000000.0
2007-07-26 23:58:00,92.154,92.154,92.118,92.12,11200000.0
2007-07-26 23:59:00,92.064,92.064,91.96,91.982,14400000.0
2007-07-27 00:00:00,92.001,92.046,92.001,92.044,17600000.0
2007-07-27 00:01:00,92.057,92.067,92.057,92.067,11600000.0
2007-07-27 00:02:00,92.061,92.066,92.033,92.064,11200000.0
2007-07-27 00:03:00,92.095,92.112,92.095,92.112,11200000.0
2007-07-27 00:04:00,92.102,92.125,92.102,92.125,11200000.0
2007-07-27 00:05:00,92.14,92.166,92.14,92.152,11200000.0
2007-07-27 00:06:00,92.16,92.16,92.142,92.142,11200000.0
2007-07-27 00:07:00,92.153,92.153,92.123,92.123,8000000.0
2007-07-27 00:08:00,92.149,92.168,92.145,92.168,12800000.0
2007-07-27 00:09:00,92.157,92.157,92.134,92.155,11200000.0
2007-07-27 00:10:00,92.158,92.178,92.158,92.168,12800000.0
2007-07-27 00:11:00,92.152,92.166,92.152,92.165,12800000.0
2007-07-27 00:12:00,92.2,92.254,92.2,92.254,12800000.0
2007-07-27 00:13:00,92.318,92.348,92.318,92.318,11200000.0
2007-07-27 00:14:00,92.325,92.334,92.325,92.327,14400000.0
2007-07-27 00:15:00,92.328,92.328,92.291,92.292,14400000.0
2007-07-27 00:16:00,92.26,92.26,92.219,92.219,14400000.0
2007-07-27 00:17:00,92.239,92.24,92.23,92.239,8000000.0
2007-07-27 00:18:00,92.251,92.269,92.251,92.257,12800000.0
2007-07-27 00:19:00,92.256,92.273,92.253,92.253,12800000.0
2007-07-27 00:20:00,92.241,92.251,92.241,92.25,17000000.0
2007-07-27 00:21:00,92.255,92.255,92.234,92.236,12800000.0
2007-07-27 00:22:00,92.208,92.242,92.208,92.229,17600000.0
2007-07-27 00:23:00,92.261,92.275,92.261,92.273,12800000.0
2007-07-27 00:24:00,92.277,92.277,92.251,92.27,14400000.0
2007-07-27 00:25:00,92.313,92.313,92.28,92.28,11200000.0
2007-07-27 00:26:00,92.274,92.297,92.266,92.297,12800000.0
2007-07-27 00:27:00,92.291,92.338,92.279,92.338,11200000.0
2007-07-27 00:28:00,92.328,92.328,92.292,92.295,32000000.0
2007-07-27 00:29:00,92.321,92.357,92.315,92.357,9600000.0
2007-07-27 00:30:00,92.345,92.359,92.343,92.348,11200000.0
2007-07-27 00:31:00,92.354,92.366,92.354,92.366,12800000.0
2007-07-27 00:32:00,92.364,92.393,92.364,92.393,12600000.0
2007-07-27 00:33:00,92.403,92.403,92.391,92.401,12800000.0
2007-07-27 00:34:00,92.426,92.458,92.426,92.458,19200000.0
2007-07-27 00:35:00,92.502,92.606,92.502,92.606,12200000.0
2007-07-27 00:36:00,92.637,92.644,92.568,92.568,11200000.0
2007-07-27 00:37:00,92.517,92.588,92.517,92.588,12800000.0
2007-07-27 00:38:00,92.609,92.61,92.603,92.603,11200000.0
2007-07-27 00:39:00,92.615,92.615,92.596,92.6,17600000.0
2007-07-27 00:40:00,92.612,92.616,92.598,92.613,16000000.0
2007-07-27 00:41:00,92.6,92.6,92.576,92.6,16400000.0
2007-07-27 00:42:00,92.601,92.66,92.601,92.66,12800000.0
2007-07-27 00:43:00,92.658,92.661,92.648,92.651,16000000.0
2007-07-27 00:44:00,92.65,92.666,92.644,92.662,17600000.0
2007-07-27 00:45:00,92.566,92.566,92.418,92.535,12800000.0
2007-07-27 00:46:00,92.608,92.645,92.608,92.644,14400000.0
2007-07-27 00:47:00,92.658,92.658,92.632,92.634,12200000.0
2007-07-27 00:48:00,92.637,92.637,92.575,92.575,12200000.0
2007-07-27 00:49:00,92.566,92.566,92.54,92.559,11200000.0
2007-07-27 00:50:00,92.55,92.557,92.543,92.55,12800000.0
2007-07-27 00:51:00,92.557,92.569,92.551,92.568,11200000.0
2007-07-27 00:52:00,92.534,92.537,92.526,92.526,11200000.0
2007-07-27 00:53:00,92.553,92.56,92.537,92.54,11200000.0
2007-07-27 00:54:00,92.541,92.547,92.531,92.531,17600000.0
2007-07-27 00:55:00,92.533,92.565,92.533,92.565,13200000.0
2007-07-27 00:56:00,92.593,92.603,92.593,92.594,12800000.0
2007-07-27 00:57:00,92.603,92.603,92.582,92.583,12600000.0
2007-07-27 00:58:00,92.572,92.572,92.533,92.533,12800000.0
2007-07-27 00:59:00,92.52,92.541,92.52,92.533,11200000.0
2007-07-27 01:00:00,92.545,92.551,92.538,92.54,15400000.0
2007-07-27 01:01:00,92.55,92.562,92.55,92.561,9600000.0
2007-07-27 01:02:00,92.574,92.588,92.574,92.574,8000000.0
2007-07-27 01:03:00,92.559,92.59,92.559,92.59,11200000.0
2007-07-27 01:04:00,92.593,92.594,92.575,92.575,12800000.0
2007-07-27 01:05:00,92.566,92.572,92.545,92.572,11200000.0
2007-07-27 01:06:00,92.555,92.555,92.466,92.546,12800000.0
2007-07-27 01:07:00,92.56,92.583,92.56,92.583,12800000.0
2007-07-27 01:08:00,92.567,92.568,92.535,92.535,16000000.0
2007-07-27 01:09:00,92.56,92.583,92.56,92.582,17600000.0
2007-07-27 01:10:00,92.611,92.639,92.611,92.628,16000000.0
2007-07-27 01:11:00,92.607,92.607,92.572,92.572,11200000.0
2007-07-27 01:12:00,92.551,92.551,92.53,92.53,16000000.0
2007-07-27 01:13:00,92.534,92.534,92.51,92.521,8000000.0
2007-07-27 01:14:00,92.536,92.574,92.536,92.574,15400000.0
2007-07-27 01:15:00,92.58,92.587,92.578,92.585,12800000.0
2007-07-27 01:16:00,92.607,92.617,92.607,92.614,25600000.0
2007-07-27 01:17:00,92.606,92.606,92.564,92.583,11200000.0
2007-07-27 01:18:00,92.561,92.561,92.527,92.527,12800000.0
2007-07-27 01:19:00,92.532,92.551,92.513,92.551,16000000.0
2007-07-27 01:20:00,92.548,92.557,92.548,92.557,11200000.0
2007-07-27 01:21:00,92.541,92.568,92.541,92.552,12800000.0
2007-07-27 01:22:00,92.558,92.602,92.558,92.602,12800000.0
2007-07-27 01:23:00,92.58,92.58,92.564,92.576,11200000.0
2007-07-27 01:24:00,92.591,92.593,92.581,92.593,12800000.0
2007-07-27 01:25:00,92.6,92.612,92.597,92.612,12800000.0
2007-07-27 01:26:00,92.617,92.632,92.607,92.632,11200000.0
2007-07-27 01:27:00,92.648,92.673,92.648,92.666,12800000.0
2007-07-27 01:28:00,92.67,92.694,92.67,92.688,14400000.0
2007-07-27 01:29:00,92.668,92.692,92.662,92.674,17600000.0
2007-07-27 01:30:00,92.65,92.698,92.643,92.698,11200000.0
2007-07-27 01:31:00,92.687,92.687,92.655,92.668,11200000.0
2007-07-27 01:32:00,92.672,92.686,92.672,92.676,12800000.0
2007-07-27 01:33:00,92.669,92.677,92.655,92.676,14400000.0
2007-07-27 01:34:00,92.682,92.691,92.676,92.676,24000000.0
2007-07-27 01:35:00,92.652,92.652,92.616,92.633,14400000.0
2007-07-27 01:36:00,92.633,92.647,92.628,92.644,11200000.0
2007-07-27 01:37:00,92.682,92.751,92.682,92.751,14800000.0
2007-07-27 01:38:00,92.783,92.834,92.783,92.834,17600000.0
2007-07-27 01:39:00,92.857,92.858,92.853,92.857,13800000.0
2007-07-27 01:40:00,92.854,92.861,92.844,92.861,11200000.0
2007-07-27 01:41:00,92.877,92.883,92.874,92.879,11200000.0
2007-07-27 01:42:00,92.888,92.895,92.888,92.891,11200000.0
2007-07-27 01:43:00,92.903,92.906,92.896,92.905,11200000.0
2007-07-27 01:44:00,92.904,92.904,92.886,92.893,12800000.0
2007-07-27 01:45:00,92.894,92.909,92.894,92.908,16000000.0
2007-07-27 01:46:00,92.928,92.955,92.928,92.955,16000000.0
2007-07-27 01:47:00,92.967,92.967,92.951,92.952,14400000.0
2007-07-27 01:48:00,92.977,93.004,92.977,92.995,12800000.0
2007-07-27 01:49:00,92.964,92.964,92.909,92.909,16000000.0
2007-07-27 01:50:00,92.922,92.938,92.916,92.916,14400000.0
2007-07-27 01:51:00,92.898,92.928,92.898,92.928,11200000.0
2007-07-27 01:52:00,92.943,92.947,92.932,92.932,20800000.0
2007-07-27 01:53:00,92.94,92.94,92.925,92.925,14400000.0
2007-07-27 01:54:00,92.924,92.924,92.908,92.911,12800000.0
2007-07-27 01:55:00,92.897,92.956,92.897,92.956,12800000.0
2007-07-27 01:56:00,93.003,93.046,93.003,93.046,12800000.0
2007-07-27 01:57:00,93.062,93.106,93.062,93.106,11200000.0
2007-07-27 01:58:00,93.109,93.109,93.095,93.095,11200000.0
2007-07-27 01:59:00,93.07,93.104,93.07,93.104,11200000.0
2007-07-27 02:00:00,93.097,93.099,93.093,93.097,12800000.0
2007-07-27 02:01:00,93.082,93.082,93.056,93.073,17600000.0
2007-07-27 02:02:00,93.055,93.055,93.044,93.052,12800000.0
2007-07-27 02:03:00,93.072,93.12,93.072,93.111,15400000.0
2007-07-27 02:04:00,93.105,93.117,93.103,93.103,12800000.0
2007-07-27 02:05:00,93.092,93.092,93.068,93.075,12800000.0
2007-07-27 02:06:00,93.1,93.108,93.097,93.097,12800000.0
2007-07-27 02:07:00,93.108,93.115,93.084,93.084,12800000.0
2007-07-27 02:08:00,93.09,93.107,93.089,93.107,17600000.0
2007-07-27 02:09:00,93.092,93.159,93.092,93.159,15400000.0
2007-07-27 02:10:00,93.133,93.133,93.117,93.123,10600000.0
2007-07-27 02:11:00,93.143,93.162,93.143,93.158,12800000.0
2007-07-27 02:12:00,93.133,93.14,93.127,93.127,10600000.0
2007-07-27 02:13:00,93.148,93.153,93.14,93.153,11200000.0
2007-07-27 02:14:00,93.167,93.169,93.164,93.164,11200000.0
2007-07-27 02:15:00,93.188,93.193,93.17,93.17,11200000.0
2007-07-27 02:16:00,93.154,93.194,93.097,93.194,9000000.0
2007-07-27 02:17:00,93.201,93.203,93.185,93.203,11200000.0
2007-07-27 02:18:00,93.185,93.19,93.176,93.19,12800000.0
2007-07-27 02:19:00,93.184,93.187,93.167,93.173,12800000.0
2007-07-27 02:20:00,93.153,93.157,93.12,93.12,8000000.0
2007-07-27 02:21:00,93.099,93.118,93.099,93.111,17600000.0
2007-07-27 02:22:00,93.104,93.122,93.101,93.122,16000000.0
2007-07-27 02:23:00,93.138,93.145,93.126,93.126,12800000.0
2007-07-27 02:24:00,93.1,93.108,93.011,93.107,11200000.0
2007-07-27 02:25:00,93.103,93.115,93.091,93.091,17600000.0
2007-07-27 02:26:00,93.102,93.117,93.094,93.117,10000000.0
2007-07-27 02:27:00,93.126,93.126,93.111,93.111,11200000.0
2007-07-27 02:28:00,93.112,93.112,93.1,93.101,13800000.0
2007-07-27 02:29:00,93.101,93.104,93.089,93.104,11200000.0
2007-07-27 02:30:00,93.109,93.12,93.109,93.118,11200000.0
2007-07-27 02:31:00,93.141,93.161,93.141,93.152,17600000.0
2007-07-27 02:32:00,93.159,93.186,93.159,93.179,11200000.0
2007-07-27 02:33:00,93.169,93.181,93.165,93.181,11600000.0
2007-07-27 02:34:00,93.189,93.199,93.187,93.196,14400000.0
2007-07-27 02:35:00,93.195,93.195,93.184,93.184,12800000.0
2007-07-27 02:36:00,93.183,93.197,93.183,93.197,12800000.0
2007-07-27 02:37:00,93.19,93.19,93.163,93.163,12800000.0
2007-07-27 02:38:00,93.176,93.181,93.171,93.171,12800000.0
2007-07-27 02:39:00,93.17,93.18,93.169,93.176,16000000.0
2007-07-27 02:40:00,93.189,93.205,93.184,93.201,12800000.0
2007-07-27 02:41:00,93.21,93.217,93.21,93.217,11200000.0
2007-07-27 02:42:00,93.226,93.233,93.223,93.223,12200000.0
2007-07-27 02:43:00,93.234,93.266,93.234,93.266,11200000.0
2007-07-27 02:44:00,93.265,93.287,93.265,93.287,9600000.0
2007-07-27 02:45:00,93.289,93.289,93.274,93.274,11200000.0
2007-07-27 02:46:00,93.282,93.282,93.275,93.277,12800000.0
2007-07-27 02:47:00,93.276,93.288,93.273,93.286,12800000.0
2007-07-27 02:48:00,93.295,93.316,93.295,93.301,14400000.0
2007-07-27 02:49:00,93.317,93.317,93.301,93.303,17600000.0
2007-07-27 02:50:00,93.297,93.297,93.289,93.291,11200000.0
2007-07-27 02:51:00,93.293,93.293,93.265,93.265,11200000.0
2007-07-27 02:52:00,93.268,93.292,93.227,93.286,11200000.0
2007-07-27 02:53:00,93.293,93.3,93.284,93.284,11200000.0
2007-07-27 02:54:00,93.187,93.271,93.187,93.243,11200000.0
2007-07-27 02:55:00,93.209,93.219,93.209,93.215,11200000.0
2007-07-27 02:56:00,93.225,93.237,93.225,93.237,8000000.0
2007-07-27 02:57:00,93.253,93.324,93.253,93.324,11200000.0
2007-07-27 02:58:00,93.328,93.33,93.309,93.325,8000000.0
2007-07-27 02:59:00,93.335,93.346,93.322,93.322,11200000.0
2007-07-27 03:00:00,93.303,93.303,93.195,93.195,11200000.0
2007-07-27 03:01:00,93.294,93.307,93.289,93.307,11200000.0
2007-07-27 03:02:00,93.299,93.3,93.279,93.279,16000000.0
2007-07-27 03:03:00,93.292,93.292,93.271,93.277,14400000.0
2007-07-27 03:04:00,93.283,93.288,93.279,93.286,11200000.0
2007-07-27 03:05:00,93.297,93.354,93.297,93.354,16400000.0
2007-07-27 03:06:00,93.379,93.391,93.367,93.391,16000000.0
2007-07-27 03:07:00,93.412,93.431,93.412,93.412,14400000.0
2007-07-27 03:08:00,93.451,93.501,93.448,93.5,11200000.0
2007-07-27 03:09:00,93.516,93.55,93.513,93.55,11200000.0
2007-07-27 03:10:00,93.554,93.591,93.55,93.591,8000000.0
2007-07-27 03:11:00,93.62,93.717,93.62,93.717,11200000.0
2007-07-27 03:12:00,93.718,93.727,93.718,93.719,9600000.0
2007-07-27 03:13:00,93.727,93.727,93.711,93.711,16000000.0
2007-07-27 03:14:00,93.719,93.726,93.705,93.705,11200000.0
2007-07-27 03:15:00,93.685,93.685,93.631,93.631,17600000.0
2007-07-27 03:16:00,93.612,93.631,93.612,93.612,14400000.0
2007-07-27 03:17:00,93.611,93.621,93.601,93.615,11200000.0
2007-07-27 03:18:00,93.621,93.675,93.621,93.675,12800000.0
2007-07-27 03:19:00,93.661,93.663,93.655,93.659,12800000.0
2007-07-27 03:20:00,93.639,93.654,93.627,93.654,12800000.0
2007-07-27 03:21:00,93.655,93.655,93.632,93.655,14400000.0
2007-07-27 03:22:00,93.663,93.663,93.629,93.629,11200000.0
2007-07-27 03:23:00,93.606,93.608,93.598,93.608,12800000.0
2007-07-27 03:24:00,93.616,93.616,93.602,93.602,11200000.0
2007-07-27 03:25:00,93.593,93.597,93.576,93.596,17600000.0
2007-07-27 03:26:00,93.589,93.601,93.575,93.575,16000000.0
2007-07-27 03:27:00,93.585,93.587,93.569,93.569,13800000.0
2007-07-27 03:28:00,93.578,93.585,93.572,93.585,11200000.0
2007-07-27 03:29:00,93.563,93.57,93.55,93.55,12800000.0
2007-07-27 03:30:00,93.534,93.534,93.467,93.531,17600000.0
2007-07-27 03:31:00,93.538,93.54,93.534,93.534,12800000.0
2007-07-27 03:32:00,93.535,93.535,93.53,93.53,8000000.0
2007-07-27 03:33:00,93.535,93.547,93.535,93.541,11200000.0
2007-07-27 03:34:00,93.546,93.557,93.541,93.543,11200000.0
2007-07-27 03:35:00,93.543,93.548,93.532,93.547,17600000.0
2007-07-27 03:36:00,93.532,93.566,93.526,93.566,11200000.0
2007-07-27 03:37:00,93.574,93.586,93.574,93.577,17600000.0
2007-07-27 03:38:00,93.573,93.573,93.565,93.569,9600000.0
2007-07-27 03:39:00,93.562,93.584,93.516,93.55,14400000.0
2007-07-27 03:40:00,93.51,93.516,93.506,93.516,12800000.0
2007-07-27 03:41:00,93.518,93.533,93.518,93.526,11200000.0
2007-07-27 03:42:00,93.524,93.529,93.518,93.518,12800000.0
2007-07-27 03:43:00,93.521,93.525,93.504,93.513,11200000.0
2007-07-27 03:44:00,93.503,93.503,93.48,93.48,12800000.0
2007-07-27 03:45:00,93.462,93.466,93.448,93.448,11200000.0
2007-07-27 03:46:00,93.416,93.416,93.38,93.38,10600000.0
2007-07-27 03:47:00,93.393,93.411,93.393,93.405,10600000.0
2007-07-27 03:48:00,93.41,93.423,93.41,93.418,11200000.0
2007-07-27 03:49:00,93.424,93.424,93.396,93.396,8000000.0
2007-07-27 03:50:00,93.4,93.401,93.381,93.381,11200000.0
2007-07-27 03:51:00,93.385,93.405,93.385,93.405,12200000.0
2007-07-27 03:52:00,93.417,93.451,93.417,93.45,14400000.0
2007-07-27 03:53:00,93.467,93.492,93.464,93.492,9600000.0
2007-07-27 03:54:00,93.521,93.522,93.51,93.521,14400000.0
2007-07-27 03:55:00,93.51,93.515,93.485,93.496,14400000.0
2007-07-27 03:56:00,93.475,93.493,93.47,93.492,12800000.0
2007-07-27 03:57:00,93.483,93.483,93.46,93.463,12800000.0
2007-07-27 03:58:00,93.454,93.466,93.454,93.464,16000000.0
2007-07-27 03:59:00,93.475,93.493,93.475,93.493,12800000.0
2007-07-27 04:00:00,93.488,93.511,93.48,93.503,14400000.0
2007-07-27 04:01:00,93.506,93.517,93.506,93.515,11200000.0
2007-07-27 04:02:00,93.515,93.522,93.509,93.521,11600000.0
2007-07-27 04:03:00,93.527,93.533,93.525,93.527,12800000.0
2007-07-27 04:04:00,93.512,93.559,93.512,93.559,12200000.0
2007-07-27 04:05:00,93.58,93.584,93.576,93.584,11200000.0
2007-07-27 04:06:00,93.598,93.614,93.598,93.614,14800000.0
2007-07-27 04:07:00,93.637,93.646,93.606,93.608,14400000.0
2007-07-27 04:08:00,93.618,93.635,93.614,93.635,11200000.0
2007-07-27 04:09:00,93.657,93.669,93.657,93.664,11200000.0
2007-07-27 04:10:00,93.659,93.662,93.652,93.652,14400000.0
2007-07-27 04:11:00,93.631,93.637,93.626,93.636,12800000.0
2007-07-27 04:12:00,93.644,93.645,93.627,93.631,11200000.0
2007-07-27 04:13:00,93.64,93.64,93.63,93.637,11200000.0
2007-07-27 04:14:00,93.639,93.652,93.638,93.638,12800000.0
2007-07-27 04:15:00,93.666,93.679,93.666,93.679,12800000.0
2007-07-27 04:16:00,93.673,93.673,93.644,93.644,11200000.0
2007-07-27 04:17:00,93.64,93.655,93.64,93.655,14400000.0
2007-07-27 04:18:00,93.657,93.669,93.657,93.664,12800000.0
2007-07-27 04:19:00,93.662,93.67,93.646,93.664,12800000.0
2007-07-27 04:20:00,93.671,93.671,93.579,93.655,11200000.0
2007-07-27 04:21:00,93.652,93.655,93.643,93.655,11200000.0
2007-07-27 04:22:00,93.646,93.654,93.642,93.642,16000000.0
2007-07-27 04:23:00,93.634,93.654,93.634,93.649,12800000.0
2007-07-27 04:24:00,93.658,93.667,93.657,93.667,12200000.0
2007-07-27 04:25:00,93.669,93.671,93.652,93.671,14400000.0
2007-07-27 04:26:00,93.667,93.672,93.666,93.667,14800000.0
2007-07-27 04:27:00,93.683,93.691,93.681,93.687,9600000.0
2007-07-27 04:28:00,93.68,93.684,93.671,93.684,11200000.0
2007-07-27 04:29:00,93.697,93.709,93.697,93.709,12800000.0
2007-07-27 04:30:00,93.717,93.74,93.717,93.728,11200000.0
2007-07-27 04:31:00,93.738,93.742,93.723,93.731,12800000.0
2007-07-27 04:32:00,93.72,93.732,93.72,93.73,8000000.0
2007-07-27 04:33:00,93.732,93.735,93.724,93.731,16000000.0
2007-07-27 04:34:00,93.762,93.785,93.691,93.765,11200000.0
2007-07-27 04:35:00,93.759,93.779,93.759,93.779,12800000.0
2007-07-27 04:36:00,93.797,93.827,93.797,93.827,12800000.0
2007-07-27 04:37:00,93.82,93.82,93.789,93.789,12800000.0
2007-07-27 04:38:00,93.78,93.78,93.765,93.771,11200000.0
2007-07-27 04:39:00,93.759,93.768,93.752,93.76,12800000.0
2007-07-27 04:40:00,93.763,93.763,93.75,93.762,11200000.0
2007-07-27 04:41:00,93.752,93.752,93.718,93.718,11200000.0
2007-07-27 04:42:00,93.713,93.721,93.713,93.718,10600000.0
2007-07-27 04:43:00,93.734,93.737,93.73,93.737,12800000.0
2007-07-27 04:44:00,93.744,93.748,93.733,93.744,12200000.0
2007-07-27 04:45:00,93.731,93.732,93.725,93.728,17600000.0
2007-07-27 04:46:00,93.723,93.731,93.72,93.731,14400000.0
2007-07-27 04:47:00,93.727,93.732,93.721,93.722,14400000.0
2007-07-27 04:48:00,93.718,93.723,93.709,93.709,12800000.0
2007-07-27 04:49:00,93.71,93.729,93.71,93.729,11200000.0
2007-07-27 04:50:00,93.731,93.731,93.712,93.712,11200000.0
2007-07-27 04:51:00,93.704,93.704,93.598,93.693,8000000.0
2007-07-27 04:52:00,93.706,93.706,93.678,93.678,11200000.0
2007-07-27 04:53:00,93.668,93.684,93.668,93.684,17000000.0
2007-07-27 04:54:00,93.672,93.682,93.672,93.677,12800000.0
2007-07-27 04:55:00,93.664,93.669,93.659,93.669,11200000.0
2007-07-27 04:56:00,93.666,93.666,93.627,93.635,17600000.0
2007-07-27 04:57:00,93.652,93.658,93.642,93.642,12800000.0
2007-07-27 04:58:00,93.607,93.608,93.583,93.583,8000000.0
2007-07-27 04:59:00,93.585,93.589,93.548,93.548,12800000.0
2007-07-27 05:00:00,93.529,93.546,93.508,93.508,11200000.0
2007-07-27 05:01:00,93.484,93.49,93.466,93.49,14400000.0
2007-07-27 05:02:00,93.492,93.499,93.488,93.499,14400000.0
2007-07-27 05:03:00,93.507,93.511,93.491,93.506,13200000.0
2007-07-27 05:04:00,93.511,93.514,93.501,93.514,8000000.0
2007-07-27 05:05:00,93.506,93.511,93.502,93.506,11200000.0
2007-07-27 05:06:00,93.524,93.554,93.523,93.554,11200000.0
2007-07-27 05:07:00,93.549,93.603,93.549,93.603,14400000.0
2007-07-27 05:08:00,93.622,93.625,93.616,93.625,11200000.0
2007-07-27 05:09:00,93.6,93.6,93.582,93.582,17600000.0
2007-07-27 05:10:00,93.566,93.566,93.53,93.53,9600000.0
2007-07-27 05:11:00,93.524,93.533,93.514,93.517,12800000.0
2007-07-27 05:12:00,93.507,93.516,93.496,93.496,12800000.0
2007-07-27 05:13:00,93.472,93.472,93.452,93.464,12800000.0
2007-07-27 05:14:00,93.472,93.486,93.472,93.478,14800000.0
2007-07-27 05:15:00,93.481,93.513,93.481,93.505,16000000.0
2007-07-27 05:16:00,93.511,93.511,93.443,93.505,16000000.0
2007-07-27 05:17:00,93.511,93.518,93.511,93.515,11200000.0
2007-07-27 05:18:00,93.517,93.517,93.491,93.491,8000000.0
2007-07-27 05:19:00,93.485,93.497,93.485,93.494,16000000.0
2007-07-27 05:20:00,93.495,93.503,93.489,93.489,11200000.0
2007-07-27 05:21:00,93.488,93.491,93.47,93.479,12800000.0
2007-07-27 05:22:00,93.482,93.482,93.466,93.466,12800000.0
2007-07-27 05:23:00,93.466,93.49,93.466,93.479,12800000.0
2007-07-27 05:24:00,93.473,93.473,93.456,93.456,12800000.0
2007-07-27 05:25:00,93.455,93.455,93.433,93.435,12800000.0
2007-07-27 05:26:00,93.431,93.444,93.42,93.444,12800000.0
2007-07-27 05:27:00,93.455,93.464,93.45,93.45,12800000.0
2007-07-27 05:28:00,93.448,93.467,93.447,93.467,11200000.0
2007-07-27 05:29:00,93.442,93.442,93.405,93.405,11200000.0
2007-07-27 05:30:00,93.416,93.425,93.411,93.411,8000000.0
2007-07-27 05:31:00,93.399,93.412,93.393,93.393,17600000.0
2007-07-27 05:32:00,93.382,93.402,93.382,93.402,12800000.0
2007-07-27 05:33:00,93.405,93.406,93.39,93.392,11200000.0
2007-07-27 05:34:00,93.392,93.422,93.389,93.422,12800000.0
2007-07-27 05:35:00,93.405,93.416,93.401,93.401,12800000.0
2007-07-27 05:36:00,93.397,93.405,93.393,93.405,12800000.0
2007-07-27 05:37:00,93.423,93.423,93.42,93.422,11200000.0
2007-07-27 05:38:00,93.433,93.449,93.418,93.418,16000000.0
2007-07-27 05:39:00,93.42,93.424,93.417,93.42,11200000.0
2007-07-27 05:40:00,93.419,93.419,93.409,93.409,14400000.0
2007-07-27 05:41:00,93.428,93.451,93.428,93.44,12800000.0
2007-07-27 05:42:00,93.453,93.476,93.45,93.473,11200000.0
2007-07-27 05:43:00,93.477,93.477,93.466,93.467,12800000.0
2007-07-27 05:44:00,93.466,93.477,93.466,93.469,11200000.0
2007-07-27 05:45:00,93.475,93.491,93.468,93.491,16000000.0
2007-07-27 05:46:00,93.494,93.505,93.489,93.505,17600000.0
2007-07-27 05:47:00,93.496,93.502,93.496,93.497,11200000.0
2007-07-27 05:48:00,93.487,93.496,93.487,93.489,8000000.0
2007-07-27 05:49:00,93.491,93.495,93.483,93.483,17600000.0
2007-07-27 05:50:00,93.494,93.5,93.484,93.484,11200000.0
2007-07-27 05:51:00,93.499,93.502,93.495,93.497,11200000.0
2007-07-27 05:52:00,93.508,93.532,93.501,93.532,12800000.0
2007-07-27 05:53:00,93.536,93.542,93.533,93.535,17600000.0
2007-07-27 05:54:00,93.53,93.538,93.53,93.538,11200000.0
2007-07-27 05:55:00,93.489,93.561,93.489,93.56,11200000.0
2007-07-27 05:56:00,93.541,93.551,93.541,93.55,12800000.0
2007-07-27 05:57:00,93.543,93.543,93.528,93.528,12200000.0
2007-07-27 05:58:00,93.432,93.525,93.432,93.519,12800000.0
2007-07-27 05:59:00,93.559,93.559,93.521,93.522,12800000.0
2007-07-27 06:00:00,93.526,93.526,93.496,93.496,8000000.0
2007-07-27 06:01:00,93.491,93.498,93.477,93.498,11200000.0
2007-07-27 06:02:00,93.498,93.498,93.473,93.473,8000000.0
2007-07-27 06:03:00,93.486,93.486,93.462,93.462,12800000.0
2007-07-27 06:04:00,93.465,93.475,93.464,93.475,15400000.0
2007-07-27 06:05:00,93.489,93.495,93.479,93.495,14400000.0
2007-07-27 06:06:00,93.502,93.514,93.502,93.512,17600000.0
2007-07-27 06:07:00,93.529,93.529,93.51,93.51,11200000.0
2007-07-27 06:08:00,93.501,93.531,93.5,93.531,11200000.0
2007-07-27 06:09:00,93.528,93.545,93.521,93.545,11600000.0
2007-07-27 06:10:00,93.528,93.538,93.441,93.535,11200000.0
2007-07-27 06:11:00,93.528,93.535,93.52,93.535,17600000.0
2007-07-27 06:12:00,93.533,93.533,93.52,93.52,11200000.0
2007-07-27 06:13:00,93.526,93.538,93.514,93.535,12800000.0
2007-07-27 06:14:00,93.551,93.551,93.496,93.496,12800000.0
2007-07-27 06:15:00,93.466,93.476,93.466,93.472,12800000.0
2007-07-27 06:16:00,93.474,93.474,93.453,93.456,17600000.0
2007-07-27 06:17:00,93.447,93.456,93.447,93.449,12800000.0
2007-07-27 06:18:00,93.429,93.431,93.425,93.431,11200000.0
2007-07-27 06:19:00,93.427,93.451,93.423,93.451,12200000.0
2007-07-27 06:20:00,93.42,93.42,93.405,93.408,15400000.0
2007-07-27 06:21:00,93.403,93.403,93.381,93.381,13200000.0
2007-07-27 06:22:00,93.363,93.367,93.354,93.354,12800000.0
2007-07-27 06:23:00,93.36,93.362,93.352,93.358,18000000.0
2007-07-27 06:24:00,93.368,93.379,93.354,93.379,8000000.0
2007-07-27 06:25:00,93.372,93.399,93.369,93.399,11200000.0
2007-07-27 06:26:00,93.4,93.414,93.4,93.404,12800000.0
2007-07-27 06:27:00,93.4,93.412,93.39,93.412,8000000.0
2007-07-27 06:28:00,93.389,93.389,93.378,93.38,8000000.0
2007-07-27 06:29:00,93.386,93.39,93.384,93.388,11200000.0
2007-07-27 06:30:00,93.384,93.384,93.354,93.355,11200000.0
2007-07-27 06:31:00,93.368,93.38,93.359,93.359,12800000.0
2007-07-27 06:32:00,93.37,93.38,93.362,93.376,12800000.0
2007-07-27 06:33:00,93.385,93.392,93.374,93.386,17600000.0
2007-07-27 06:34:00,93.374,93.396,93.374,93.389,12800000.0
2007-07-27 06:35:00,93.385,93.386,93.373,93.386,12800000.0
2007-07-27 06:36:00,93.379,93.379,93.365,93.366,14400000.0
2007-07-27 06:37:00,93.387,93.387,93.374,93.374,12800000.0
2007-07-27 06:38:00,93.358,93.362,93.354,93.354,16400000.0
2007-07-27 06:39:00,93.359,93.359,93.312,93.312,12800000.0
2007-07-27 06:40:00,93.307,93.307,93.29,93.307,12800000.0
2007-07-27 06:41:00,93.303,93.305,93.298,93.304,12800000.0
2007-07-27 06:42:00,93.297,93.297,93.284,93.286,12800000.0
2007-07-27 06:43:00,93.263,93.264,93.25,93.253,12800000.0
2007-07-27 06:44:00,93.231,93.239,93.222,93.233,17600000.0
2007-07-27 06:45:00,93.24,93.24,93.222,93.224,17600000.0
2007-07-27 06:46:00,93.209,93.209,93.202,93.202,12800000.0
2007-07-27 06:47:00,93.187,93.187,93.132,93.132,12800000.0
2007-07-27 06:48:00,93.099,93.111,93.096,93.111,8000000.0
2007-07-27 06:49:00,93.13,93.154,93.111,93.154,12800000.0
2007-07-27 06:50:00,93.145,93.153,93.145,93.148,13800000.0
2007-07-27 06:51:00,93.123,93.124,93.106,93.106,12800000.0
2007-07-27 06:52:00,93.115,93.131,93.115,93.131,12800000.0
2007-07-27 06:53:00,93.097,93.101,93.081,93.081,17000000.0
2007-07-27 06:54:00,93.056,93.062,93.053,93.053,14400000.0
2007-07-27 06:55:00,93.035,93.048,93.032,93.048,11200000.0
2007-07-27 06:56:00,93.055,93.055,93.048,93.048,11200000.0
2007-07-27 06:57:00,93.04,93.04,93.007,93.018,14400000.0
2007-07-27 06:58:00,93.011,93.011,93.0,93.002,12800000.0
2007-07-27 06:59:00,93.009,93.027,93.007,93.027,12800000.0
2007-07-27 07:00:00,93.046,93.055,93.045,93.053,16000000.0
2007-07-27 07:01:00,93.047,93.047,93.019,93.038,17600000.0
2007-07-27 07:02:00,93.043,93.078,93.043,93.078,12800000.0
2007-07-27 07:03:00,93.112,93.12,93.096,93.096,12800000.0
2007-07-27 07:04:00,93.098,93.113,93.09,93.113,12800000.0
2007-07-27 07:05:00,93.116,93.116,93.094,93.104,11200000.0
2007-07-27 07:06:00,93.102,93.102,93.088,93.088,12800000.0
2007-07-27 07:07:00,93.088,93.088,93.028,93.028,11200000.0
2007-07-27 07:08:00,93.043,93.05,93.026,93.026,16000000.0
2007-07-27 07:09:00,93.019,93.036,93.019,93.019,12800000.0
2007-07-27 07:10:00,93.021,93.024,93.006,93.008,12800000.0
2007-07-27 07:11:00,93.005,93.005,92.991,92.992,12800000.0
2007-07-27 07:12:00,92.991,93.027,92.961,93.027,11200000.0
2007-07-27 07:13:00,93.028,93.028,93.017,93.017,12800000.0
2007-07-27 07:14:00,92.985,93.008,92.985,93.008,11200000.0
2007-07-27 07:15:00,93.002,93.007,93.002,93.004,11200000.0
2007-07-27 07:16:00,93.002,93.009,93.0,93.009,11200000.0
2007-07-27 07:17:00,93.011,93.024,93.006,93.006,12800000.0
2007-07-27 07:18:00,92.992,93.004,92.986,93.004,17600000.0
2007-07-27 07:19:00,93.008,93.015,93.002,93.015,12800000.0
2007-07-27 07:20:00,93.017,93.022,93.007,93.022,16000000.0
2007-07-27 07:21:00,93.027,93.027,93.002,93.002,12800000.0
2007-07-27 07:22:00,92.999,93.001,92.985,92.991,17600000.0
2007-07-27 07:23:00,92.986,93.001,92.986,93.001,11200000.0
2007-07-27 07:24:00,92.985,93.001,92.982,92.983,14400000.0
2007-07-27 07:25:00,92.977,92.977,92.959,92.965,16000000.0
2007-07-27 07:26:00,92.98,92.998,92.978,92.998,16000000.0
2007-07-27 07:27:00,93.0,93.005,92.982,92.982,16000000.0
2007-07-27 07:28:00,92.977,92.982,92.958,92.958,14400000.0
2007-07-27 07:29:00,92.966,92.966,92.895,92.895,11200000.0
2007-07-27 07:30:00,92.88,92.885,92.863,92.863,11200000.0
2007-07-27 07:31:00,92.852,92.859,92.842,92.842,17600000.0
2007-07-27 07:32:00,92.824,92.824,92.753,92.753,17600000.0
2007-07-27 07:33:00,92.787,92.791,92.786,92.789,11200000.0
2007-07-27 07:34:00,92.802,92.805,92.798,92.805,12800000.0
2007-07-27 07:35:00,92.781,92.797,92.779,92.79,16000000.0
2007-07-27 07:36:00,92.771,92.796,92.764,92.764,11200000.0
2007-07-27 07:37:00,92.771,92.771,92.756,92.758,11200000.0
2007-07-27 07:38:00,92.751,92.752,92.726,92.733,12800000.0
2007-07-27 07:39:00,92.733,92.737,92.693,92.693,11200000.0
2007-07-27 07:40:00,92.634,92.634,92.597,92.601,11200000.0
2007-07-27 07:41:00,92.601,92.601,92.587,92.592,12800000.0
2007-07-27 07:42:00,92.584,92.587,92.579,92.581,12800000.0
2007-07-27 07:43:00,92.582,92.582,92.554,92.556,12800000.0
2007-07-27 07:44:00,92.533,92.533,92.48,92.484,11200000.0
2007-07-27 07:45:00,92.476,92.513,92.471,92.513,11200000.0
2007-07-27 07:46:00,92.524,92.573,92.522,92.573,11200000.0
2007-07-27 07:47:00,92.561,92.577,92.561,92.577,14400000.0
2007-07-27 07:48:00,92.578,92.585,92.554,92.554,14400000.0
2007-07-27 07:49:00,92.555,92.601,92.555,92.594,17600000.0
2007-07-27 07:50:00,92.594,92.604,92.588,92.604,16000000.0
2007-07-27 07:51:00,92.597,92.602,92.585,92.591,12200000.0
2007-07-27 07:52:00,92.585,92.585,92.562,92.566,8000000.0
2007-07-27 07:53:00,92.619,92.619,92.595,92.601,12800000.0
2007-07-27 07:54:00,92.601,92.612,92.601,92.612,12800000.0
2007-07-27 07:55:00,92.593,92.593,92.565,92.574,12800000.0
2007-07-27 07:56:00,92.565,92.565,92.555,92.555,16000000.0
2007-07-27 07:57:00,92.536,92.558,92.536,92.558,11200000.0
2007-07-27 07:58:00,92.562,92.564,92.547,92.558,11200000.0
2007-07-27 07:59:00,92.542,92.571,92.542,92.564,12800000.0
2007-07-27 08:00:00,92.555,92.555,92.534,92.545,14400000.0
2007-07-27 08:01:00,92.554,92.558,92.541,92.541,14400000.0
2007-07-27 08:02:00,92.527,92.527,92.471,92.471,12800000.0
2007-07-27 08:03:00,92.421,92.421,92.372,92.372,11200000.0
2007-07-27 08:04:00,92.359,92.359,92.261,92.261,17600000.0
2007-07-27 08:05:00,92.253,92.27,92.214,92.214,14400000.0
2007-07-27 08:06:00,92.171,92.171,92.139,92.147,12800000.0
2007-07-27 08:07:00,92.126,92.154,92.124,92.154,11200000.0
2007-07-27 08:08:00,92.157,92.19,92.157,92.177,17600000.0
2007-07-27 08:09:00,92.164,92.164,92.113,92.113,12200000.0
2007-07-27 08:10:00,92.11,92.136,92.11,92.111,12800000.0
2007-07-27 08:11:00,92.05,92.05,91.976,91.978,11200000.0
2007-07-27 08:12:00,91.999,92.02,91.944,91.944,16000000.0
2007-07-27 08:13:00,91.901,91.901,91.881,91.884,11200000.0
2007-07-27 08:14:00,91.878,91.944,91.864,91.944,12800000.0
2007-07-27 08:15:00,92.011,92.011,91.966,91.966,16000000.0
2007-07-27 08:16:00,91.966,91.996,91.959,91.996,11200000.0
2007-07-27 08:17:00,92.023,92.054,92.01,92.054,12800000.0
2007-07-27 08:18:00,92.13,92.22,92.13,92.22,9600000.0
2007-07-27 08:19:00,92.215,92.245,92.207,92.245,14400000.0
2007-07-27 08:20:00,92.28,92.28,92.241,92.242,16000000.0
2007-07-27 08:21:00,92.226,92.226,92.182,92.186,17600000.0
2007-07-27 08:22:00,92.197,92.206,92.193,92.195,11200000.0
2007-07-27 08:23:00,92.197,92.227,92.197,92.227,11200000.0
2007-07-27 08:24:00,92.247,92.247,92.224,92.228,17600000.0
2007-07-27 08:25:00,92.231,92.265,92.231,92.25,12800000.0
2007-07-27 08:26:00,92.275,92.319,92.275,92.315,12800000.0
2007-07-27 08:27:00,92.312,92.348,92.312,92.34,12800000.0
2007-07-27 08:28:00,92.299,92.299,92.201,92.201,11200000.0
2007-07-27 08:29:00,92.209,92.218,92.205,92.216,14400000.0
2007-07-27 08:30:00,92.18,92.18,92.098,92.098,10600000.0
2007-07-27 08:31:00,92.064,92.088,92.064,92.067,12200000.0
2007-07-27 08:32:00,92.043,92.043,92.03,92.03,10600000.0
2007-07-27 08:33:00,92.074,92.074,92.051,92.051,10600000.0
2007-07-27 08:34:00,92.053,92.056,92.047,92.051,17600000.0
2007-07-27 08:35:00,92.026,92.026,91.967,91.967,17600000.0
2007-07-27 08:36:00,91.928,91.928,91.81,91.81,17600000.0
2007-07-27 08:37:00,91.759,91.759,91.587,91.587,11200000.0
2007-07-27 08:38:00,91.594,91.619,91.558,91.558,11200000.0
2007-07-27 08:39:00,91.563,91.563,91.541,91.548,16000000.0
2007-07-27 08:40:00,91.594,91.704,91.594,91.667,16000000.0
2007-07-27 08:41:00,91.719,91.882,91.719,91.872,17600000.0
2007-07-27 08:42:00,91.857,91.89,91.857,91.89,12800000.0
2007-07-27 08:43:00,91.892,91.934,91.892,91.905,12800000.0
2007-07-27 08:44:00,91.887,91.981,91.887,91.979,12800000.0
2007-07-27 08:45:00,91.984,91.984,91.944,91.944,16000000.0
2007-07-27 08:46:00,91.931,91.931,91.757,91.757,11600000.0
2007-07-27 08:47:00,91.73,91.731,91.722,91.731,11600000.0
2007-07-27 08:48:00,91.782,91.81,91.782,91.802,12800000.0
2007-07-27 08:49:00,91.832,91.925,91.832,91.925,17600000.0
2007-07-27 08:50:00,91.935,91.935,91.856,91.856,12800000.0
2007-07-27 08:51:00,91.876,91.908,91.876,91.908,17600000.0
2007-07-27 08:52:00,91.909,91.909,91.886,91.887,11200000.0
2007-07-27 08:53:00,91.914,91.947,91.904,91.904,16000000.0
2007-07-27 08:54:00,91.926,91.934,91.891,91.891,14400000.0
2007-07-27 08:55:00,91.857,91.857,91.833,91.835,16000000.0
2007-07-27 08:56:00,91.832,91.832,91.777,91.777,11200000.0
2007-07-27 08:57:00,91.793,91.826,91.793,91.825,11200000.0
2007-07-27 08:58:00,91.828,91.843,91.818,91.818,16000000.0
2007-07-27 08:59:00,91.807,91.819,91.804,91.804,12800000.0
2007-07-27 09:00:00,91.77,91.77,91.739,91.756,17600000.0
2007-07-27 09:01:00,91.711,91.718,91.701,91.711,11200000.0
2007-07-27 09:02:00,91.686,91.686,91.667,91.672,11200000.0
2007-07-27 09:03:00,91.701,91.744,91.701,91.744,16000000.0
2007-07-27 09:04:00,91.769,91.803,91.769,91.803,11200000.0
2007-07-27 09:05:00,91.786,91.791,91.769,91.791,11200000.0
2007-07-27 09:06:00,91.774,91.774,91.726,91.733,13200000.0
2007-07-27 09:07:00,91.745,91.783,91.745,91.783,12800000.0
2007-07-27 09:08:00,91.8,91.862,91.8,91.857,12800000.0
2007-07-27 09:09:00,91.888,91.896,91.848,91.853,17600000.0
2007-07-27 09:10:00,91.853,91.865,91.852,91.865,12800000.0
2007-07-27 09:11:00,91.876,91.911,91.876,91.897,12800000.0
2007-07-27 09:12:00,91.864,91.871,91.843,91.848,12800000.0
2007-07-27 09:13:00,91.832,91.832,91.807,91.81,10600000.0
2007-07-27 09:14:00,91.814,91.814,91.781,91.782,11200000.0
2007-07-27 09:15:00,91.789,91.808,91.787,91.789,11200000.0
2007-07-27 09:16:00,91.798,91.849,91.798,91.849,12800000.0
2007-07-27 09:17:00,91.843,91.843,91.826,91.836,11200000.0
2007-07-27 09:18:00,91.846,91.85,91.835,91.85,14400000.0
2007-07-27 09:19:00,91.845,91.845,91.825,91.833,12800000.0
2007-07-27 09:20:00,91.836,91.843,91.83,91.843,16400000.0
2007-07-27 09:21:00,91.855,91.857,91.847,91.847,11200000.0
2007-07-27 09:22:00,91.846,91.851,91.839,91.851,17600000.0
2007-07-27 09:23:00,91.839,91.84,91.818,91.84,12800000.0
2007-07-27 09:24:00,91.849,91.867,91.842,91.867,12800000.0
2007-07-27 09:25:00,91.854,91.864,91.854,91.854,12800000.0
2007-07-27 09:26:00,91.877,91.902,91.877,91.901,11200000.0
2007-07-27 09:27:00,91.905,91.95,91.905,91.95,11200000.0
2007-07-27 09:28:00,91.962,91.969,91.937,91.937,13200000.0
2007-07-27 09:29:00,91.931,91.944,91.929,91.944,11200000.0
2007-07-27 09:30:00,91.955,91.955,91.877,91.877,12800000.0
2007-07-27 09:31:00,91.851,91.851,91.814,91.832,12200000.0
2007-07-27 09:32:00,91.83,91.847,91.815,91.815,14400000.0
2007-07-27 09:33:00,91.825,91.838,91.825,91.838,12800000.0
2007-07-27 09:34:00,91.854,91.863,91.851,91.851,11200000.0
2007-07-27 09:35:00,91.827,91.846,91.827,91.846,12800000.0
2007-07-27 09:36:00,91.835,91.854,91.814,91.814,16000000.0
2007-07-27 09:37:00,91.809,91.824,91.761,91.819,16000000.0
2007-07-27 09:38:00,91.847,91.862,91.845,91.845,11200000.0
2007-07-27 09:39:00,91.848,91.856,91.794,91.794,12800000.0
2007-07-27 09:40:00,91.775,91.825,91.775,91.817,14400000.0
2007-07-27 09:41:00,91.818,91.886,91.818,91.886,11200000.0
2007-07-27 09:42:00,91.914,91.953,91.914,91.953,16000000.0
2007-07-27 09:43:00,91.967,92.01,91.967,92.01,12800000.0
2007-07-27 09:44:00,92.057,92.146,92.057,92.146,13200000.0
2007-07-27 09:45:00,92.224,92.361,92.224,92.361,12800000.0
2007-07-27 09:46:00,92.42,92.426,92.418,92.419,11200000.0
2007-07-27 09:47:00,92.42,92.447,92.418,92.447,12800000.0
2007-07-27 09:48:00,92.466,92.556,92.466,92.556,11200000.0
2007-07-27 09:49:00,92.607,92.668,92.607,92.667,12800000.0
2007-07-27 09:50:00,92.66,92.665,92.637,92.637,16000000.0
2007-07-27 09:51:00,92.615,92.618,92.598,92.598,16000000.0
2007-07-27 09:52:00,92.658,92.663,92.619,92.619,11200000.0
2007-07-27 09:53:00,92.618,92.686,92.618,92.686,12800000.0
2007-07-27 09:54:00,92.686,92.686,92.667,92.675,11200000.0
2007-07-27 09:55:00,92.669,92.673,92.66,92.66,11200000.0
2007-07-27 09:56:00,92.689,92.689,92.653,92.653,14400000.0
2007-07-27 09:57:00,92.665,92.665,92.628,92.628,17600000.0
2007-07-27 09:58:00,92.601,92.601,92.498,92.586,17600000.0
2007-07-27 09:59:00,92.57,92.577,92.563,92.571,17600000.0
2007-07-27 10:00:00,92.569,92.569,92.546,92.553,11200000.0
2007-07-27 10:01:00,92.54,92.553,92.492,92.492,12800000.0
2007-07-27 10:02:00,92.469,92.507,92.469,92.507,16000000.0
2007-07-27 10:03:00,92.498,92.498,92.454,92.456,11200000.0
2007-07-27 10:04:00,92.409,92.409,92.313,92.356,11200000.0
2007-07-27 10:05:00,92.318,92.318,92.301,92.301,14400000.0
2007-07-27 10:06:00,92.3,92.3,92.186,92.186,16000000.0
2007-07-27 10:07:00,92.187,92.268,92.187,92.268,12800000.0
2007-07-27 10:08:00,92.261,92.335,92.261,92.335,11200000.0
2007-07-27 10:09:00,92.351,92.351,92.333,92.344,12800000.0
2007-07-27 10:10:00,92.342,92.342,92.315,92.318,17600000.0
2007-07-27 10:11:00,92.308,92.331,92.305,92.331,10600000.0
2007-07-27 10:12:00,92.334,92.334,92.307,92.307,12800000.0
2007-07-27 10:13:00,92.282,92.37,92.282,92.37,12800000.0
2007-07-27 10:14:00,92.353,92.383,92.351,92.383,11200000.0
2007-07-27 10:15:00,92.375,92.375,92.307,92.307,12800000.0
2007-07-27 10:16:00,92.294,92.294,92.266,92.266,12800000.0
2007-07-27 10:17:00,92.269,92.29,92.269,92.29,11200000.0
2007-07-27 10:18:00,92.294,92.338,92.292,92.338,11200000.0
2007-07-27 10:19:00,92.369,92.386,92.369,92.385,11200000.0
2007-07-27 10:20:00,92.414,92.466,92.414,92.458,17600000.0
2007-07-27 10:21:00,92.454,92.476,92.454,92.472,16000000.0
2007-07-27 10:22:00,92.477,92.497,92.477,92.481,10600000.0
2007-07-27 10:23:00,92.504,92.529,92.504,92.529,11200000.0
2007-07-27 10:24:00,92.514,92.514,92.484,92.484,12200000.0
2007-07-27 10:25:00,92.491,92.491,92.47,92.482,11200000.0
2007-07-27 10:26:00,92.457,92.457,92.435,92.438,12800000.0
2007-07-27 10:27:00,92.433,92.437,92.361,92.361,11200000.0
2007-07-27 10:28:00,92.352,92.37,92.343,92.365,12800000.0
2007-07-27 10:29:00,92.366,92.386,92.366,92.381,11200000.0
2007-07-27 10:30:00,92.413,92.452,92.413,92.418,12800000.0
2007-07-27 10:31:00,92.419,92.441,92.419,92.434,12800000.0
2007-07-27 10:32:00,92.43,92.432,92.423,92.423,17600000.0
2007-07-27 10:33:00,92.425,92.435,92.423,92.423,11200000.0
2007-07-27 10:34:00,92.45,92.464,92.449,92.449,11200000.0
2007-07-27 10:35:00,92.463,92.493,92.463,92.493,11200000.0
2007-07-27 10:36:00,92.483,92.504,92.483,92.503,11200000.0
2007-07-27 10:37:00,92.508,92.512,92.424,92.491,11200000.0
2007-07-27 10:38:00,92.517,92.527,92.514,92.525,12800000.0
2007-07-27 10:39:00,92.523,92.529,92.518,92.521,10600000.0
2007-07-27 10:40:00,92.53,92.565,92.53,92.565,16000000.0
2007-07-27 10:41:00,92.579,92.603,92.579,92.603,12800000.0
2007-07-27 10:42:00,92.62,92.62,92.607,92.608,11200000.0
2007-07-27 10:43:00,92.621,92.685,92.621,92.685,11200000.0
2007-07-27 10:44:00,92.677,92.677,92.611,92.611,12800000.0
2007-07-27 10:45:00,92.584,92.597,92.584,92.595,12800000.0
2007-07-27 10:46:00,92.601,92.637,92.601,92.637,12800000.0
2007-07-27 10:47:00,92.635,92.635,92.594,92.622,12800000.0
2007-07-27 10:48:00,92.602,92.602,92.575,92.576,12800000.0
2007-07-27 10:49:00,92.562,92.604,92.562,92.604,11200000.0
2007-07-27 10:50:00,92.622,92.65,92.622,92.637,16000000.0
2007-07-27 10:51:00,92.638,92.641,92.627,92.627,17600000.0
2007-07-27 10:52:00,92.62,92.691,92.612,92.691,11200000.0
2007-07-27 10:53:00,92.702,92.703,92.683,92.692,11200000.0
2007-07-27 10:54:00,92.717,92.745,92.717,92.745,17600000.0
2007-07-27 10:55:00,92.764,92.772,92.748,92.748,11200000.0
2007-07-27 10:56:00,92.752,92.799,92.752,92.795,17000000.0
2007-07-27 10:57:00,92.819,92.907,92.819,92.904,16000000.0
2007-07-27 10:58:00,92.893,92.946,92.835,92.946,12800000.0
2007-07-27 10:59:00,92.925,92.925,92.878,92.878,11200000.0
2007-07-27 11:00:00,92.875,92.875,92.782,92.784,12800000.0
2007-07-27 11:01:00,92.779,92.831,92.779,92.831,13200000.0
2007-07-27 11:02:00,92.859,92.907,92.859,92.907,16000000.0
2007-07-27 11:03:00,92.919,92.919,92.882,92.886,12800000.0
2007-07-27 11:04:00,92.903,92.94,92.901,92.94,14400000.0
2007-07-27 11:05:00,92.952,92.952,92.924,92.935,17600000.0
2007-07-27 11:06:00,92.948,92.948,92.924,92.929,17600000.0
2007-07-27 11:07:00,92.905,92.905,92.885,92.893,17000000.0
2007-07-27 11:08:00,92.821,92.926,92.821,92.926,11200000.0
2007-07-27 11:09:00,92.94,92.94,92.922,92.929,17600000.0
2007-07-27 11:10:00,92.924,92.933,92.924,92.925,12800000.0
2007-07-27 11:11:00,92.895,92.895,92.864,92.889,11200000.0
2007-07-27 11:12:00,92.936,92.961,92.936,92.954,17600000.0
2007-07-27 11:13:00,92.984,93.082,92.984,93.082,14400000.0
2007-07-27 11:14:00,93.064,93.064,93.053,93.059,11200000.0
2007-07-27 11:15:00,93.104,93.124,93.104,93.121,11200000.0
2007-07-27 11:16:00,93.101,93.101,93.085,93.085,12800000.0
2007-07-27 11:17:00,93.035,93.035,92.987,92.995,11200000.0
2007-07-27 11:18:00,93.004,93.004,92.994,93.003,12800000.0
2007-07-27 11:19:00,93.005,93.005,92.98,92.98,17600000.0
2007-07-27 11:20:00,92.961,92.961,92.95,92.953,12800000.0
2007-07-27 11:21:00,92.959,92.983,92.959,92.968,14400000.0
2007-07-27 11:22:00,92.989,93.0,92.987,92.992,12800000.0
2007-07-27 11:23:00,93.007,93.012,92.989,92.989,10600000.0
2007-07-27 11:24:00,92.98,92.994,92.98,92.991,12200000.0
2007-07-27 11:25:00,92.973,92.975,92.938,92.938,17600000.0
2007-07-27 11:26:00,92.926,92.926,92.919,92.919,13800000.0
2007-07-27 11:27:00,92.922,92.929,92.907,92.929,11200000.0
2007-07-27 11:28:00,92.937,92.949,92.937,92.94,14400000.0
2007-07-27 11:29:00,92.919,92.926,92.914,92.914,14400000.0
2007-07-27 11:30:00,92.906,92.908,92.873,92.873,14400000.0
2007-07-27 11:31:00,92.849,92.849,92.741,92.741,11200000.0
2007-07-27 11:32:00,92.718,92.718,92.663,92.663,17600000.0
2007-07-27 11:33:00,92.578,92.578,92.557,92.562,12800000.0
2007-07-27 11:34:00,92.538,92.55,92.528,92.55,12800000.0
2007-07-27 11:35:00,92.536,92.546,92.535,92.546,11200000.0
2007-07-27 11:36:00,92.554,92.565,92.543,92.543,12800000.0
2007-07-27 11:37:00,92.531,92.537,92.507,92.507,11200000.0
2007-07-27 11:38:00,92.504,92.505,92.5,92.503,10600000.0
2007-07-27 11:39:00,92.515,92.515,92.501,92.509,11200000.0
2007-07-27 11:40:00,92.518,92.552,92.518,92.552,11200000.0
2007-07-27 11:41:00,92.563,92.563,92.541,92.556,16000000.0
2007-07-27 11:42:00,92.579,92.609,92.579,92.606,17600000.0
2007-07-27 11:43:00,92.607,92.61,92.585,92.607,11200000.0
2007-07-27 11:44:00,92.592,92.603,92.586,92.603,11200000.0
2007-07-27 11:45:00,92.618,92.625,92.618,92.624,14400000.0
2007-07-27 11:46:00,92.657,92.667,92.655,92.664,11200000.0
2007-07-27 11:47:00,92.66,92.696,92.653,92.696,17600000.0
2007-07-27 11:48:00,92.713,92.713,92.689,92.697,11200000.0
2007-07-27 11:49:00,92.695,92.754,92.695,92.751,12800000.0
2007-07-27 11:50:00,92.753,92.762,92.75,92.75,12800000.0
2007-07-27 11:51:00,92.76,92.763,92.752,92.757,10600000.0
2007-07-27 11:52:00,92.761,92.768,92.76,92.768,11200000.0
2007-07-27 11:53:00,92.746,92.746,92.725,92.733,16000000.0
2007-07-27 11:54:00,92.735,92.735,92.686,92.686,14400000.0
2007-07-27 11:55:00,92.643,92.643,92.521,92.573,11200000.0
2007-07-27 11:56:00,92.562,92.566,92.544,92.544,12800000.0
2007-07-27 11:57:00,92.53,92.53,92.474,92.483,17600000.0
2007-07-27 11:58:00,92.518,92.533,92.514,92.533,10600000.0
2007-07-27 11:59:00,92.53,92.53,92.367,92.367,11200000.0
2007-07-27 12:00:00,92.376,92.415,92.376,92.415,11200000.0
2007-07-27 12:01:00,92.429,92.457,92.429,92.454,11200000.0
2007-07-27 12:02:00,92.445,92.451,92.443,92.447,14400000.0
2007-07-27 12:03:00,92.442,92.45,92.437,92.447,11200000.0
2007-07-27 12:04:00,92.448,92.448,92.414,92.414,17600000.0
2007-07-27 12:05:00,92.399,92.399,92.374,92.374,17600000.0
2007-07-27 12:06:00,92.371,92.371,92.355,92.355,12800000.0
2007-07-27 12:07:00,92.353,92.365,92.353,92.356,11200000.0
2007-07-27 12:08:00,92.365,92.366,92.342,92.342,11200000.0
2007-07-27 12:09:00,92.35,92.366,92.35,92.35,14400000.0
2007-07-27 12:10:00,92.327,92.327,92.293,92.293,11200000.0
2007-07-27 12:11:00,92.321,92.347,92.321,92.347,12800000.0
2007-07-27 12:12:00,92.39,92.436,92.39,92.436,11200000.0
2007-07-27 12:13:00,92.439,92.447,92.425,92.447,11200000.0
2007-07-27 12:14:00,92.498,92.509,92.497,92.509,12800000.0
2007-07-27 12:15:00,92.521,92.553,92.521,92.553,13200000.0
2007-07-27 12:16:00,92.54,92.556,92.518,92.518,12800000.0
2007-07-27 12:17:00,92.511,92.537,92.471,92.528,17600000.0
2007-07-27 12:18:00,92.53,92.559,92.53,92.545,16000000.0
2007-07-27 12:19:00,92.551,92.563,92.542,92.563,12800000.0
2007-07-27 12:20:00,92.546,92.577,92.546,92.564,14400000.0
2007-07-27 12:21:00,92.567,92.595,92.557,92.593,16000000.0
2007-07-27 12:22:00,92.573,92.573,92.518,92.518,16000000.0
2007-07-27 12:23:00,92.492,92.492,92.478,92.481,14400000.0
2007-07-27 12:24:00,92.474,92.48,92.467,92.475,12800000.0
2007-07-27 12:25:00,92.493,92.505,92.493,92.504,11600000.0
2007-07-27 12:26:00,92.495,92.506,92.493,92.504,11200000.0
2007-07-27 12:27:00,92.507,92.507,92.471,92.471,11200000.0
2007-07-27 12:28:00,92.455,92.46,92.439,92.46,12800000.0
2007-07-27 12:29:00,92.446,92.479,92.438,92.475,17600000.0
2007-07-27 12:30:00,92.499,92.507,92.488,92.506,18000000.0
2007-07-27 12:31:00,92.504,92.515,92.496,92.507,12800000.0
2007-07-27 12:32:00,92.507,92.527,92.507,92.513,12800000.0
2007-07-27 12:33:00,92.508,92.508,92.496,92.505,14400000.0
2007-07-27 12:34:00,92.507,92.522,92.507,92.515,12800000.0
2007-07-27 12:35:00,92.527,92.527,92.46,92.46,11200000.0
2007-07-27 12:36:00,92.462,92.486,92.462,92.486,11200000.0
2007-07-27 12:37:00,92.482,92.491,92.476,92.484,11200000.0
2007-07-27 12:38:00,92.486,92.486,92.388,92.484,17600000.0
2007-07-27 12:39:00,92.466,92.479,92.46,92.46,16000000.0
2007-07-27 12:40:00,92.465,92.47,92.45,92.457,16000000.0
2007-07-27 12:41:00,92.45,92.477,92.45,92.476,12800000.0
2007-07-27 12:42:00,92.472,92.472,92.446,92.446,14800000.0
2007-07-27 12:43:00,92.438,92.449,92.381,92.381,12800000.0
2007-07-27 12:44:00,92.354,92.372,92.348,92.372,18000000.0
2007-07-27 12:45:00,92.375,92.379,92.364,92.379,16000000.0
2007-07-27 12:46:00,92.387,92.387,92.351,92.352,12800000.0
2007-07-27 12:47:00,92.385,92.446,92.385,92.446,12800000.0
2007-07-27 12:48:00,92.456,92.514,92.456,92.514,13200000.0
2007-07-27 12:49:00,92.533,92.537,92.523,92.537,16000000.0
2007-07-27 12:50:00,92.556,92.576,92.556,92.572,14400000.0
2007-07-27 12:51:00,92.572,92.572,92.549,92.549,11200000.0
2007-07-27 12:52:00,92.545,92.545,92.495,92.504,11200000.0
2007-07-27 12:53:00,92.481,92.483,92.396,92.396,11200000.0
2007-07-27 12:54:00,92.404,92.413,92.404,92.405,12800000.0
2007-07-27 12:55:00,92.411,92.426,92.411,92.418,16000000.0
2007-07-27 12:56:00,92.429,92.429,92.413,92.421,11200000.0
2007-07-27 12:57:00,92.459,92.479,92.459,92.475,11200000.0
2007-07-27 12:58:00,92.467,92.487,92.467,92.476,17600000.0
2007-07-27 12:59:00,92.474,92.519,92.474,92.504,16000000.0
2007-07-27 13:00:00,92.46,92.46,92.446,92.45,13200000.0
2007-07-27 13:01:00,92.435,92.446,92.426,92.446,14800000.0
2007-07-27 13:02:00,92.447,92.447,92.431,92.437,12200000.0
2007-07-27 13:03:00,92.418,92.432,92.418,92.432,16000000.0
2007-07-27 13:04:00,92.411,92.411,92.366,92.366,11200000.0
2007-07-27 13:05:00,92.366,92.366,92.313,92.316,12800000.0
2007-07-27 13:06:00,92.342,92.342,92.273,92.273,11200000.0
2007-07-27 13:07:00,92.246,92.26,92.216,92.216,14400000.0
2007-07-27 13:08:00,92.209,92.215,92.193,92.193,17600000.0
2007-07-27 13:09:00,92.131,92.131,92.032,92.032,12800000.0
2007-07-27 13:10:00,92.061,92.095,92.061,92.085,16000000.0
2007-07-27 13:11:00,92.094,92.139,92.094,92.139,11200000.0
2007-07-27 13:12:00,92.188,92.194,92.176,92.176,12800000.0
2007-07-27 13:13:00,92.162,92.167,92.136,92.136,17600000.0
2007-07-27 13:14:00,92.061,92.061,91.981,91.981,12800000.0
2007-07-27 13:15:00,91.973,91.999,91.961,91.999,12800000.0
2007-07-27 13:16:00,92.023,92.036,92.013,92.017,17600000.0
2007-07-27 13:17:00,91.982,91.982,91.929,91.929,12800000.0
2007-07-27 13:18:00,91.925,91.973,91.909,91.973,11200000.0
2007-07-27 13:19:00,92.007,92.007,91.991,91.996,16000000.0
2007-07-27 13:20:00,91.981,92.005,91.981,92.005,17600000.0
2007-07-27 13:21:00,91.986,91.986,91.954,91.954,11200000.0
2007-07-27 13:22:00,91.916,91.918,91.885,91.885,7400000.0
2007-07-27 13:23:00,91.854,91.854,91.838,91.849,12800000.0
2007-07-27 13:24:00,91.858,91.866,91.819,91.819,11200000.0
2007-07-27 13:25:00,91.813,91.824,91.811,91.811,17600000.0
2007-07-27 13:26:00,91.811,91.813,91.795,91.813,17600000.0
2007-07-27 13:27:00,91.809,91.813,91.728,91.728,12800000.0
2007-07-27 13:28:00,91.666,91.801,91.592,91.801,15400000.0
2007-07-27 13:29:00,91.839,91.839,91.688,91.742,11200000.0
2007-07-27 13:30:00,91.71,91.717,91.696,91.717,12800000.0
2007-07-27 13:31:00,91.73,91.75,91.73,91.749,11200000.0
2007-07-27 13:32:00,91.764,91.767,91.763,91.766,11200000.0
2007-07-27 13:33:00,91.752,91.761,91.736,91.736,19200000.0
2007-07-27 13:34:00,91.709,91.711,91.673,91.673,12800000.0
2007-07-27 13:35:00,91.673,91.696,91.673,91.696,36800000.0
2007-07-27 13:36:00,91.712,91.717,91.708,91.713,17600000.0
2007-07-27 13:37:00,91.711,91.735,91.711,91.735,14400000.0
2007-07-27 13:38:00,91.752,91.759,91.742,91.746,33600000.0
2007-07-27 13:39:00,91.735,91.75,91.73,91.75,14400000.0
2007-07-27 13:40:00,91.771,91.852,91.771,91.852,40000000.0
2007-07-27 13:41:00,91.851,91.851,91.833,91.851,16000000.0
2007-07-27 13:42:00,91.862,91.884,91.862,91.87,11200000.0
2007-07-27 13:43:00,91.9,91.929,91.9,91.929,26600000.0
2007-07-27 13:44:00,91.971,92.005,91.971,92.005,33600000.0
2007-07-27 13:45:00,91.989,91.989,91.909,91.909,20800000.0
2007-07-27 13:46:00,91.899,91.899,91.862,91.875,24000000.0
2007-07-27 13:47:00,91.881,91.892,91.881,91.888,12800000.0
2007-07-27 13:48:00,91.894,91.907,91.888,91.905,12200000.0
2007-07-27 13:49:00,91.902,91.902,91.873,91.873,17600000.0
2007-07-27 13:50:00,91.877,91.877,91.836,91.837,11200000.0
2007-07-27 13:51:00,91.832,91.842,91.826,91.836,24400000.0
2007-07-27 13:52:00,91.825,91.847,91.822,91.822,13200000.0
2007-07-27 13:53:00,91.832,91.859,91.832,91.859,17600000.0
2007-07-27 13:54:00,91.858,91.88,91.858,91.878,25000000.0
2007-07-27 13:55:00,91.859,91.859,91.843,91.843,14400000.0
2007-07-27 13:56:00,91.83,91.835,91.795,91.795,14400000.0
2007-07-27 13:57:00,91.833,91.918,91.833,91.918,28800000.0
2007-07-27 13:58:00,91.934,91.934,91.923,91.932,13800000.0
2007-07-27 13:59:00,91.932,91.932,91.858,91.858,32000000.0
2007-07-27 14:00:00,91.867,91.932,91.867,91.914,48400000.0
2007-07-27 14:01:00,91.919,91.921,91.898,91.921,31400000.0
2007-07-27 14:02:00,91.923,91.94,91.922,91.94,14400000.0
2007-07-27 14:03:00,91.928,91.972,91.928,91.972,14400000.0
2007-07-27 14:04:00,91.976,92.007,91.976,92.007,11200000.0
2007-07-27 14:05:00,92.023,92.08,92.023,92.08,24000000.0
2007-07-27 14:06:00,92.091,92.146,92.091,92.146,36800000.0
2007-07-27 14:07:00,92.146,92.146,92.119,92.121,38800000.0
2007-07-27 14:08:00,92.119,92.123,92.109,92.109,16000000.0
2007-07-27 14:09:00,92.097,92.128,92.097,92.128,33600000.0
2007-07-27 14:10:00,92.134,92.146,92.126,92.146,33600000.0
2007-07-27 14:11:00,92.141,92.146,92.135,92.14,14400000.0
2007-07-27 14:12:00,92.154,92.18,92.154,92.18,27200000.0
2007-07-27 14:13:00,92.181,92.195,92.18,92.18,14400000.0
2007-07-27 14:14:00,92.176,92.248,92.176,92.238,12800000.0
2007-07-27 14:15:00,92.216,92.216,92.141,92.168,28800000.0
2007-07-27 14:16:00,92.146,92.17,92.146,92.17,25600000.0
2007-07-27 14:17:00,92.175,92.201,92.175,92.2,12800000.0
2007-07-27 14:18:00,92.238,92.313,92.238,92.313,15400000.0
2007-07-27 14:19:00,92.297,92.297,92.27,92.27,12800000.0
2007-07-27 14:20:00,92.246,92.248,92.239,92.242,25600000.0
2007-07-27 14:21:00,92.227,92.227,92.214,92.214,28800000.0
2007-07-27 14:22:00,92.213,92.233,92.213,92.233,24000000.0
2007-07-27 14:23:00,92.218,92.25,92.216,92.25,48000000.0
2007-07-27 14:24:00,92.265,92.267,92.251,92.255,12800000.0
2007-07-27 14:25:00,92.273,92.275,92.262,92.267,11600000.0
2007-07-27 14:26:00,92.261,92.273,92.26,92.265,12800000.0
2007-07-27 14:27:00,92.264,92.307,92.264,92.307,17600000.0
2007-07-27 14:28:00,92.284,92.287,92.272,92.276,10600000.0
2007-07-27 14:29:00,92.272,92.272,92.236,92.236,36800000.0
2007-07-27 14:30:00,92.256,92.272,92.239,92.239,22400000.0
2007-07-27 14:31:00,92.251,92.297,92.251,92.297,20800000.0
2007-07-27 14:32:00,92.337,92.397,92.337,92.397,40000000.0
2007-07-27 14:33:00,92.479,92.546,92.479,92.51,24000000.0
2007-07-27 14:34:00,92.511,92.511,92.398,92.398,33600000.0
2007-07-27 14:35:00,92.398,92.398,92.351,92.361,14800000.0
2007-07-27 14:36:00,92.388,92.398,92.387,92.388,12800000.0
2007-07-27 14:37:00,92.401,92.465,92.401,92.465,11200000.0
2007-07-27 14:38:00,92.51,92.51,92.469,92.483,55800000.0
2007-07-27 14:39:00,92.513,92.534,92.48,92.48,12800000.0
2007-07-27 14:40:00,92.455,92.455,92.419,92.452,13800000.0
2007-07-27 14:41:00,92.437,92.467,92.437,92.444,55400000.0
2007-07-27 14:42:00,92.406,92.452,92.406,92.452,12800000.0
2007-07-27 14:43:00,92.498,92.611,92.498,92.611,25600000.0
2007-07-27 14:44:00,92.652,92.693,92.652,92.693,11200000.0
2007-07-27 14:45:00,92.732,92.849,92.732,92.849,11200000.0
2007-07-27 14:46:00,92.858,92.861,92.794,92.794,11200000.0
2007-07-27 14:47:00,92.767,92.767,92.725,92.725,15400000.0
2007-07-27 14:48:00,92.709,92.709,92.667,92.68,19200000.0
2007-07-27 14:49:00,92.688,92.703,92.688,92.696,32000000.0
2007-07-27 14:50:00,92.701,92.703,92.692,92.702,28800000.0
2007-07-27 14:51:00,92.743,92.745,92.734,92.745,32400000.0
2007-07-27 14:52:00,92.742,92.742,92.69,92.69,12800000.0
2007-07-27 14:53:00,92.66,92.686,92.66,92.661,18000000.0
2007-07-27 14:54:00,92.609,92.649,92.602,92.649,12800000.0
2007-07-27 14:55:00,92.659,92.659,92.637,92.637,16000000.0
2007-07-27 14:56:00,92.638,92.653,92.633,92.633,12800000.0
2007-07-27 14:57:00,92.658,92.688,92.658,92.687,12800000.0
2007-07-27 14:58:00,92.666,92.666,92.652,92.655,17600000.0
2007-07-27 14:59:00,92.649,92.649,92.603,92.603,16000000.0
2007-07-27 15:00:00,92.568,92.568,92.495,92.495,14400000.0
2007-07-27 15:01:00,92.497,92.567,92.497,92.562,12800000.0
2007-07-27 15:02:00,92.557,92.567,92.537,92.538,27200000.0
2007-07-27 15:03:00,92.558,92.581,92.558,92.573,12800000.0
2007-07-27 15:04:00,92.567,92.581,92.566,92.566,24000000.0
2007-07-27 15:05:00,92.579,92.59,92.579,92.586,11200000.0
2007-07-27 15:06:00,92.574,92.583,92.574,92.582,11200000.0
2007-07-27 15:07:00,92.631,92.651,92.609,92.651,25600000.0
2007-07-27 15:08:00,92.667,92.684,92.667,92.676,22400000.0
2007-07-27 15:09:00,92.658,92.658,92.575,92.575,16000000.0
2007-07-27 15:10:00,92.564,92.597,92.564,92.566,40000000.0
2007-07-27 15:11:00,92.563,92.58,92.563,92.58,31400000.0
2007-07-27 15:12:00,92.58,92.595,92.58,92.595,8000000.0
2007-07-27 15:13:00,92.577,92.582,92.555,92.555,44800000.0
2007-07-27 15:14:00,92.537,92.537,92.438,92.438,36000000.0
2007-07-27 15:15:00,92.411,92.411,92.372,92.372,22400000.0
2007-07-27 15:16:00,92.351,92.355,92.325,92.355,36800000.0
2007-07-27 15:17:00,92.366,92.366,92.323,92.346,22400000.0
2007-07-27 15:18:00,92.358,92.369,92.358,92.369,22400000.0
2007-07-27 15:19:00,92.347,92.347,92.323,92.323,16000000.0
2007-07-27 15:20:00,92.31,92.31,92.268,92.268,24000000.0
2007-07-27 15:21:00,92.261,92.309,92.261,92.309,14400000.0
2007-07-27 15:22:00,92.33,92.366,92.33,92.365,14400000.0
2007-07-27 15:23:00,92.382,92.401,92.382,92.401,48000000.0
2007-07-27 15:24:00,92.41,92.438,92.41,92.421,25600000.0
2007-07-27 15:25:00,92.422,92.431,92.41,92.431,27200000.0
2007-07-27 15:26:00,92.428,92.437,92.416,92.418,40000000.0
2007-07-27 15:27:00,92.429,92.432,92.426,92.429,28800000.0
2007-07-27 15:28:00,92.452,92.49,92.45,92.484,70400000.0
2007-07-27 15:29:00,92.517,92.566,92.453,92.559,46400000.0
2007-07-27 15:30:00,92.476,92.582,92.437,92.477,115200000.0
2007-07-27 15:31:00,92.576,92.599,92.576,92.588,60800000.0
2007-07-27 15:32:00,92.587,92.615,92.585,92.615,30800000.0
2007-07-27 15:33:00,92.632,92.632,92.612,92.624,30800000.0
2007-07-27 15:34:00,92.618,92.63,92.606,92.606,22400000.0
2007-07-27 15:35:00,92.6,92.6,92.58,92.581,33600000.0
2007-07-27 15:36:00,92.577,92.594,92.575,92.575,32000000.0
2007-07-27 15:37:00,92.548,92.548,92.457,92.457,30400000.0
2007-07-27 15:38:00,92.437,92.437,92.351,92.359,59200000.0
2007-07-27 15:39:00,92.323,92.323,92.306,92.315,36800000.0
2007-07-27 15:40:00,92.3,92.3,92.25,92.25,35200000.0
2007-07-27 15:41:00,92.224,92.224,92.178,92.181,25600000.0
2007-07-27 15:42:00,92.106,92.106,92.081,92.099,43200000.0
2007-07-27 15:43:00,92.083,92.108,92.072,92.108,26600000.0
2007-07-27 15:44:00,92.121,92.17,92.121,92.17,27200000.0
2007-07-27 15:45:00,92.16,92.16,92.059,92.059,15400000.0
2007-07-27 15:46:00,92.042,92.043,91.992,91.992,14400000.0
2007-07-27 15:47:00,91.944,91.946,91.899,91.899,30400000.0
2007-07-27 15:48:00,91.908,91.918,91.887,91.887,26600000.0
2007-07-27 15:49:00,91.842,91.842,91.821,91.827,11200000.0
2007-07-27 15:50:00,91.829,91.842,91.816,91.842,11600000.0
2007-07-27 15:51:00,91.839,91.846,91.78,91.78,12200000.0
2007-07-27 15:52:00,91.743,91.771,91.723,91.771,20800000.0
2007-07-27 15:53:00,91.761,91.776,91.741,91.776,24000000.0
2007-07-27 15:54:00,91.787,91.787,91.718,91.718,28800000.0
2007-07-27 15:55:00,91.631,91.648,91.61,91.648,24000000.0
2007-07-27 15:56:00,91.665,91.691,91.649,91.691,51200000.0
2007-07-27 15:57:00,91.687,91.687,91.652,91.683,12800000.0
2007-07-27 15:58:00,91.654,91.654,91.596,91.596,19200000.0
2007-07-27 15:59:00,91.587,91.61,91.58,91.586,36800000.0
2007-07-27 16:00:00,91.573,91.574,91.545,91.562,51200000.0
2007-07-27 16:01:00,91.561,91.561,91.431,91.44,41600000.0
2007-07-27 16:02:00,91.353,91.391,91.332,91.391,21800000.0
2007-07-27 16:03:00,91.386,91.409,91.382,91.409,64400000.0
2007-07-27 16:04:00,91.401,91.46,91.401,91.46,44800000.0
2007-07-27 16:05:00,91.495,91.495,91.452,91.477,47400000.0
2007-07-27 16:06:00,91.515,91.601,91.515,91.601,35200000.0
2007-07-27 16:07:00,91.625,91.625,91.569,91.577,32000000.0
2007-07-27 16:08:00,91.559,91.559,91.55,91.552,44800000.0
2007-07-27 16:09:00,91.537,91.537,91.488,91.494,44800000.0
2007-07-27 16:10:00,91.53,91.62,91.53,91.62,41600000.0
2007-07-27 16:11:00,91.665,91.749,91.665,91.749,14400000.0
2007-07-27 16:12:00,91.766,91.771,91.753,91.753,56000000.0
2007-07-27 16:13:00,91.784,91.873,91.784,91.872,11200000.0
2007-07-27 16:14:00,91.875,91.937,91.875,91.911,49600000.0
2007-07-27 16:15:00,91.91,91.91,91.855,91.855,58600000.0
2007-07-27 16:16:00,91.828,91.844,91.826,91.831,17000000.0
2007-07-27 16:17:00,91.814,91.817,91.788,91.817,37800000.0
2007-07-27 16:18:00,91.837,91.837,91.82,91.82,38400000.0
2007-07-27 16:19:00,91.787,91.788,91.729,91.729,22400000.0
2007-07-27 16:20:00,91.702,91.702,91.656,91.656,11200000.0
2007-07-27 16:21:00,91.637,91.654,91.624,91.654,27200000.0
2007-07-27 16:22:00,91.647,91.662,91.635,91.649,41000000.0
2007-07-27 16:23:00,91.664,91.667,91.652,91.654,42600000.0
2007-07-27 16:24:00,91.672,91.676,91.655,91.674,17600000.0
2007-07-27 16:25:00,91.672,91.677,91.641,91.641,33600000.0
2007-07-27 16:26:00,91.629,91.644,91.627,91.639,17600000.0
2007-07-27 16:27:00,91.63,91.63,91.595,91.599,35200000.0
2007-07-27 16:28:00,91.551,91.556,91.542,91.543,27200000.0
2007-07-27 16:29:00,91.571,91.588,91.571,91.588,11200000.0
2007-07-27 16:30:00,91.597,91.602,91.588,91.6,11200000.0
2007-07-27 16:31:00,91.596,91.596,91.542,91.542,41600000.0
2007-07-27 16:32:00,91.493,91.493,91.464,91.474,12800000.0
2007-07-27 16:33:00,91.471,91.5,91.469,91.5,27200000.0
2007-07-27 16:34:00,91.47,91.47,91.393,91.393,35200000.0
2007-07-27 16:35:00,91.383,91.383,91.371,91.376,52200000.0
2007-07-27 16:36:00,91.362,91.4,91.362,91.4,50600000.0
2007-07-27 16:37:00,91.407,91.431,91.407,91.411,42400000.0
2007-07-27 16:38:00,91.406,91.421,91.382,91.413,40000000.0
2007-07-27 16:39:00,91.44,91.44,91.369,91.386,35200000.0
2007-07-27 16:40:00,91.395,91.42,91.386,91.399,55400000.0
2007-07-27 16:41:00,91.417,91.417,91.383,91.383,73000000.0
2007-07-27 16:42:00,91.376,91.382,91.37,91.376,54400000.0
2007-07-27 16:43:00,91.422,91.514,91.422,91.512,17000000.0
2007-07-27 16:44:00,91.468,91.468,91.379,91.379,11200000.0
2007-07-27 16:45:00,91.377,91.406,91.376,91.376,57600000.0
2007-07-27 16:46:00,91.383,91.383,91.352,91.352,9600000.0
2007-07-27 16:47:00,91.35,91.374,91.349,91.374,71200000.0
2007-07-27 16:48:00,91.375,91.386,91.368,91.386,53200000.0
2007-07-27 16:49:00,91.412,91.419,91.404,91.409,36800000.0
2007-07-27 16:50:00,91.408,91.416,91.376,91.376,75000000.0
2007-07-27 16:51:00,91.344,91.352,91.326,91.326,31800000.0
2007-07-27 16:52:00,91.295,91.302,91.276,91.276,46800000.0
2007-07-27 16:53:00,91.251,91.251,91.2,91.2,30400000.0
2007-07-27 16:54:00,91.18,91.18,91.166,91.174,11200000.0
2007-07-27 16:55:00,91.129,91.136,91.08,91.136,27200000.0
2007-07-27 16:56:00,91.122,91.169,91.104,91.169,36800000.0
2007-07-27 16:57:00,91.185,91.202,91.182,91.196,18600000.0
2007-07-27 16:58:00,91.177,91.177,91.111,91.111,12800000.0
2007-07-27 16:59:00,91.098,91.098,91.059,91.059,50000000.0
2007-07-27 17:00:00,91.058,91.133,91.058,91.133,49600000.0
2007-07-27 17:01:00,91.14,91.14,91.119,91.126,40000000.0
2007-07-27 17:02:00,91.132,91.138,91.087,91.138,33600000.0
2007-07-27 17:03:00,91.125,91.129,91.11,91.11,44200000.0
2007-07-27 17:04:00,91.093,91.136,91.091,91.136,41600000.0
2007-07-27 17:05:00,91.146,91.147,91.106,91.106,54400000.0
2007-07-27 17:06:00,91.116,91.119,91.099,91.099,58000000.0
2007-07-27 17:07:00,91.111,91.125,91.08,91.082,35200000.0
2007-07-27 17:08:00,91.055,91.068,91.03,91.068,68800000.0
2007-07-27 17:09:00,91.063,91.143,91.063,91.143,59200000.0
2007-07-27 17:10:00,91.102,91.107,91.068,91.07,25600000.0
2007-07-27 17:11:00,91.064,91.069,91.058,91.058,38400000.0
2007-07-27 17:12:00,91.026,91.026,90.983,90.983,25600000.0
2007-07-27 17:13:00,90.956,91.016,90.935,91.016,28800000.0
2007-07-27 17:14:00,90.973,90.973,90.934,90.934,22400000.0
2007-07-27 17:15:00,90.955,90.955,90.89,90.9,19200000.0
2007-07-27 17:16:00,90.876,90.922,90.876,90.922,17600000.0
2007-07-27 17:17:00,90.948,91.019,90.948,90.985,38400000.0
2007-07-27 17:18:00,90.992,91.014,90.992,91.006,57000000.0
2007-07-27 17:19:00,91.015,91.034,91.015,91.026,24000000.0
2007-07-27 17:20:00,91.021,91.036,91.021,91.036,16000000.0
2007-07-27 17:21:00,91.05,91.056,91.038,91.038,28800000.0
2007-07-27 17:22:00,91.018,91.018,90.998,90.998,19200000.0
2007-07-27 17:23:00,91.008,91.021,90.971,90.971,11200000.0
2007-07-27 17:24:00,90.958,90.976,90.955,90.972,12800000.0
2007-07-27 17:25:00,90.964,90.996,90.964,90.995,17600000.0
2007-07-27 17:26:00,91.0,91.018,90.996,91.018,35200000.0
2007-07-27 17:27:00,91.006,91.006,90.975,90.975,46400000.0
2007-07-27 17:28:00,90.945,90.945,90.91,90.91,32000000.0
2007-07-27 17:29:00,90.898,90.901,90.887,90.888,27200000.0
2007-07-27 17:30:00,90.884,90.938,90.884,90.938,17600000.0
2007-07-27 17:31:00,90.941,90.951,90.927,90.951,87800000.0
2007-07-27 17:32:00,90.961,91.002,90.961,91.002,52200000.0
2007-07-27 17:33:00,91.025,91.025,91.006,91.006,36800000.0
2007-07-27 17:34:00,91.013,91.048,91.013,91.048,64000000.0
2007-07-27 17:35:00,91.055,91.07,91.055,91.067,43200000.0
2007-07-27 17:36:00,91.082,91.082,91.045,91.045,33000000.0
2007-07-27 17:37:00,91.025,91.025,90.952,90.952,16000000.0
2007-07-27 17:38:00,90.923,90.949,90.923,90.947,35200000.0
2007-07-27 17:39:00,90.969,90.969,90.94,90.968,16000000.0
2007-07-27 17:40:00,90.975,90.976,90.958,90.968,75200000.0
2007-07-27 17:41:00,90.964,90.964,90.94,90.953,12800000.0
2007-07-27 17:42:00,90.97,90.992,90.97,90.992,12800000.0
2007-07-27 17:43:00,91.028,91.032,91.022,91.025,17600000.0
2007-07-27 17:44:00,91.01,91.029,91.01,91.024,30400000.0
2007-07-27 17:45:00,91.003,91.003,90.951,90.958,30400000.0
2007-07-27 17:46:00,90.988,91.021,90.988,91.01,41600000.0
2007-07-27 17:47:00,91.0,91.008,90.987,90.997,57000000.0
2007-07-27 17:48:00,91.009,91.023,90.996,91.023,57600000.0
2007-07-27 17:49:00,91.017,91.017,91.002,91.009,46400000.0
2007-07-27 17:50:00,91.009,91.015,91.007,91.015,12800000.0
2007-07-27 17:51:00,91.0,91.0,90.951,90.972,49000000.0
2007-07-27 17:52:00,90.974,90.974,90.944,90.956,43200000.0
2007-07-27 17:53:00,90.962,90.962,90.902,90.902,33600000.0
2007-07-27 17:54:00,90.889,90.889,90.857,90.877,38400000.0
2007-07-27 17:55:00,90.855,90.855,90.797,90.797,40000000.0
2007-07-27 17:56:00,90.791,90.791,90.763,90.763,44800000.0
2007-07-27 17:57:00,90.756,90.768,90.746,90.753,36800000.0
2007-07-27 17:58:00,90.76,90.76,90.729,90.729,17000000.0
2007-07-27 17:59:00,90.701,90.701,90.668,90.671,61800000.0
2007-07-27 18:00:00,90.654,90.681,90.654,90.672,51200000.0
2007-07-27 18:01:00,90.693,90.697,90.682,90.682,32000000.0
2007-07-27 18:02:00,90.667,90.674,90.658,90.674,24400000.0
2007-07-27 18:03:00,90.671,90.676,90.661,90.671,36800000.0
2007-07-27 18:04:00,90.657,90.665,90.652,90.665,33600000.0
2007-07-27 18:05:00,90.667,90.669,90.651,90.651,12800000.0
2007-07-27 18:06:00,90.644,90.644,90.625,90.64,30400000.0
2007-07-27 18:07:00,90.628,90.628,90.608,90.625,11200000.0
2007-07-27 18:08:00,90.632,90.635,90.624,90.627,84800000.0
2007-07-27 18:09:00,90.619,90.626,90.619,90.619,33600000.0
2007-07-27 18:10:00,90.616,90.616,90.568,90.568,16000000.0
2007-07-27 18:11:00,90.534,90.534,90.521,90.524,12800000.0
2007-07-27 18:12:00,90.53,90.533,90.526,90.533,12800000.0
2007-07-27 18:13:00,90.536,90.538,90.523,90.528,27200000.0
2007-07-27 18:14:00,90.507,90.507,90.467,90.467,18600000.0
2007-07-27 18:15:00,90.458,90.462,90.447,90.462,30400000.0
2007-07-27 18:16:00,90.466,90.466,90.433,90.447,56000000.0
2007-07-27 18:17:00,90.449,90.523,90.449,90.523,43200000.0
2007-07-27 18:18:00,90.559,90.562,90.553,90.553,30400000.0
2007-07-27 18:19:00,90.586,90.626,90.586,90.626,46400000.0
2007-07-27 18:20:00,90.658,90.797,90.658,90.797,43000000.0
2007-07-27 18:21:00,90.883,90.905,90.881,90.881,12800000.0
2007-07-27 18:22:00,90.865,90.926,90.865,90.926,33600000.0
2007-07-27 18:23:00,90.931,90.945,90.911,90.945,46400000.0
2007-07-27 18:24:00,90.94,90.94,90.913,90.917,52800000.0
2007-07-27 18:25:00,90.9,90.908,90.893,90.899,33400000.0
2007-07-27 18:26:00,90.887,90.891,90.884,90.889,30400000.0
2007-07-27 18:27:00,90.901,90.927,90.896,90.896,33600000.0
2007-07-27 18:28:00,90.894,90.93,90.894,90.93,12800000.0
2007-07-27 18:29:00,90.919,90.919,90.883,90.9,25600000.0
2007-07-27 18:30:00,90.897,90.916,90.884,90.916,36800000.0
2007-07-27 18:31:00,90.912,90.912,90.887,90.892,11200000.0
2007-07-27 18:32:00,90.864,90.864,90.828,90.835,70400000.0
2007-07-27 18:33:00,90.831,90.839,90.821,90.823,32000000.0
2007-07-27 18:34:00,90.783,90.783,90.734,90.751,19200000.0
2007-07-27 18:35:00,90.715,90.715,90.678,90.697,43200000.0
2007-07-27 18:36:00,90.699,90.699,90.676,90.677,69600000.0
2007-07-27 18:37:00,90.619,90.619,90.572,90.572,36800000.0
2007-07-27 18:38:00,90.581,90.603,90.576,90.578,49400000.0
2007-07-27 18:39:00,90.561,90.561,90.54,90.547,76800000.0
2007-07-27 18:40:00,90.566,90.636,90.566,90.636,65600000.0
2007-07-27 18:41:00,90.722,90.795,90.722,90.795,71400000.0
2007-07-27 18:42:00,90.841,90.88,90.841,90.856,77800000.0
2007-07-27 18:43:00,90.86,90.901,90.86,90.901,50000000.0
2007-07-27 18:44:00,90.951,90.969,90.951,90.954,30400000.0
2007-07-27 18:45:00,90.945,90.945,90.919,90.939,12800000.0
2007-07-27 18:46:00,90.945,90.945,90.908,90.909,12800000.0
2007-07-27 18:47:00,90.874,90.874,90.806,90.806,14400000.0
2007-07-27 18:48:00,90.772,90.773,90.76,90.761,29200000.0
2007-07-27 18:49:00,90.763,90.77,90.761,90.763,24000000.0
2007-07-27 18:50:00,90.802,90.809,90.801,90.806,46400000.0
2007-07-27 18:51:00,90.802,90.839,90.802,90.839,12800000.0
2007-07-27 18:52:00,90.835,90.86,90.835,90.858,19200000.0
2007-07-27 18:53:00,90.884,90.885,90.862,90.862,29800000.0
2007-07-27 18:54:00,90.873,90.873,90.859,90.866,19200000.0
2007-07-27 18:55:00,90.874,90.888,90.862,90.871,22400000.0
2007-07-27 18:56:00,90.861,90.861,90.838,90.838,16000000.0
2007-07-27 18:57:00,90.835,90.843,90.826,90.836,19200000.0
2007-07-27 18:58:00,90.833,90.833,90.82,90.82,32000000.0
2007-07-27 18:59:00,90.81,90.81,90.788,90.788,32000000.0
2007-07-27 19:00:00,90.785,90.792,90.774,90.788,14400000.0
2007-07-27 19:01:00,90.781,90.781,90.76,90.76,11200000.0
2007-07-27 19:02:00,90.743,90.745,90.729,90.729,42600000.0
2007-07-27 19:03:00,90.726,90.726,90.704,90.712,14400000.0
2007-07-27 19:04:00,90.71,90.723,90.701,90.717,17600000.0
2007-07-27 19:05:00,90.74,90.75,90.739,90.745,9000000.0
2007-07-27 19:06:00,90.746,90.748,90.736,90.737,56000000.0
2007-07-27 19:07:00,90.724,90.724,90.711,90.718,35200000.0
2007-07-27 19:08:00,90.738,90.84,90.738,90.799,21800000.0
2007-07-27 19:09:00,90.757,90.757,90.72,90.72,12800000.0
2007-07-27 19:10:00,90.725,90.725,90.713,90.725,17600000.0
2007-07-27 19:11:00,90.698,90.703,90.681,90.701,10600000.0
2007-07-27 19:12:00,90.703,90.703,90.693,90.697,24000000.0
2007-07-27 19:13:00,90.698,90.705,90.677,90.677,12800000.0
2007-07-27 19:14:00,90.673,90.673,90.663,90.67,12800000.0
2007-07-27 19:15:00,90.648,90.652,90.623,90.623,16000000.0
2007-07-27 19:16:00,90.622,90.637,90.603,90.634,12800000.0
2007-07-27 19:17:00,90.67,90.709,90.67,90.709,14400000.0
2007-07-27 19:18:00,90.689,90.694,90.68,90.683,32400000.0
2007-07-27 19:19:00,90.695,90.85,90.695,90.85,11200000.0
2007-07-27 19:20:00,90.9,90.9,90.868,90.868,14400000.0
2007-07-27 19:21:00,90.891,90.963,90.891,90.963,17600000.0
2007-07-27 19:22:00,90.972,90.972,90.943,90.943,14400000.0
2007-07-27 19:23:00,90.92,90.92,90.89,90.891,16000000.0
2007-07-27 19:24:00,90.877,90.913,90.877,90.913,48000000.0
2007-07-27 19:25:00,90.924,90.956,90.924,90.956,12800000.0
2007-07-27 19:26:00,90.947,90.976,90.947,90.976,41600000.0
2007-07-27 19:27:00,90.964,90.97,90.961,90.962,14400000.0
2007-07-27 19:28:00,90.957,90.964,90.947,90.964,12800000.0
2007-07-27 19:29:00,90.969,90.977,90.969,90.97,12800000.0
2007-07-27 19:30:00,90.98,90.98,90.954,90.954,11200000.0
2007-07-27 19:31:00,90.953,90.957,90.945,90.945,12200000.0
2007-07-27 19:32:00,90.937,90.937,90.928,90.93,11200000.0
2007-07-27 19:33:00,90.918,90.921,90.91,90.91,12800000.0
2007-07-27 19:34:00,90.901,90.905,90.894,90.903,12800000.0
2007-07-27 19:35:00,90.904,90.921,90.904,90.921,17600000.0
2007-07-27 19:36:00,90.917,90.927,90.916,90.92,16000000.0
2007-07-27 19:37:00,90.911,90.929,90.911,90.927,11200000.0
2007-07-27 19:38:00,90.921,90.923,90.917,90.917,11200000.0
2007-07-27 19:39:00,90.899,90.911,90.893,90.911,12800000.0
2007-07-27 19:40:00,90.906,90.906,90.895,90.895,11200000.0
2007-07-27 19:41:00,90.848,90.854,90.848,90.853,11200000.0
2007-07-27 19:42:00,90.852,90.917,90.852,90.913,11200000.0
2007-07-27 19:43:00,90.943,90.953,90.935,90.935,11200000.0
2007-07-27 19:44:00,90.92,90.92,90.899,90.918,11200000.0
2007-07-27 19:45:00,90.918,90.918,90.89,90.9,16000000.0
2007-07-27 19:46:00,90.9,90.925,90.9,90.925,8000000.0
2007-07-27 19:47:00,90.922,90.935,90.913,90.935,17600000.0
2007-07-27 19:48:00,90.94,90.977,90.94,90.974,12800000.0
2007-07-27 19:49:00,90.957,90.971,90.957,90.959,30400000.0
2007-07-27 19:50:00,90.96,90.981,90.948,90.981,12800000.0
2007-07-27 19:51:00,90.978,90.98,90.97,90.98,12800000.0
2007-07-27 19:52:00,90.972,90.992,90.967,90.992,16000000.0
2007-07-27 19:53:00,91.001,91.018,90.99,91.018,12800000.0
2007-07-27 19:54:00,91.031,91.074,91.031,91.074,12800000.0
2007-07-27 19:55:00,91.094,91.1,91.088,91.1,11200000.0
2007-07-27 19:56:00,91.078,91.082,91.067,91.074,16400000.0
2007-07-27 19:57:00,91.082,91.092,91.081,91.081,12800000.0
2007-07-27 19:58:00,91.094,91.111,91.094,91.111,11200000.0
2007-07-27 19:59:00,91.131,91.153,91.131,91.153,12800000.0
2007-07-27 20:00:00,91.167,91.167,91.152,91.159,17000000.0
2007-07-27 20:01:00,91.153,91.165,91.147,91.165,12600000.0
2007-07-27 20:02:00,91.166,91.166,91.148,91.148,18000000.0
2007-07-27 20:03:00,91.133,91.145,91.133,91.142,16000000.0
2007-07-27 20:04:00,91.123,91.142,91.123,91.142,30400000.0
2007-07-27 20:05:00,91.154,91.154,91.141,91.154,12800000.0
2007-07-27 20:06:00,91.183,91.184,91.178,91.178,11200000.0
2007-07-27 20:07:00,91.176,91.178,91.167,91.167,17600000.0
2007-07-27 20:08:00,91.178,91.185,91.168,91.168,38400000.0
2007-07-27 20:09:00,91.176,91.184,91.176,91.181,11200000.0
2007-07-27 20:10:00,91.185,91.185,91.168,91.181,14400000.0
2007-07-27 20:11:00,91.193,91.204,91.187,91.187,11200000.0
2007-07-27 20:12:00,91.181,91.19,91.181,91.184,11200000.0
2007-07-27 20:13:00,91.156,91.157,91.139,91.139,11200000.0
2007-07-27 20:14:00,91.124,91.124,91.054,91.111,14400000.0
2007-07-27 20:15:00,91.119,91.123,91.099,91.116,17600000.0
2007-07-27 20:16:00,91.12,91.126,91.108,91.108,28800000.0
2007-07-27 20:17:00,91.106,91.111,91.1,91.11,33600000.0
2007-07-27 20:18:00,91.112,91.118,91.105,91.118,11200000.0
2007-07-27 20:19:00,91.11,91.112,91.107,91.111,11200000.0
2007-07-27 20:20:00,91.113,91.113,91.095,91.109,19200000.0
2007-07-27 20:21:00,91.116,91.118,91.105,91.114,16000000.0
2007-07-27 20:22:00,91.058,91.058,91.022,91.022,14400000.0
2007-07-27 20:23:00,91.028,91.037,91.024,91.024,12800000.0
2007-07-27 20:24:00,91.022,91.022,91.005,91.005,16000000.0
2007-07-27 20:25:00,91.01,91.016,91.01,91.011,11200000.0
2007-07-27 20:26:00,90.988,90.988,90.97,90.982,16000000.0
2007-07-27 20:27:00,90.998,90.999,90.943,90.943,11200000.0
2007-07-27 20:28:00,90.938,90.938,90.906,90.933,10600000.0
2007-07-27 20:29:00,90.933,90.95,90.933,90.939,12800000.0
2007-07-27 20:30:00,90.929,90.933,90.914,90.933,26600000.0
2007-07-27 20:31:00,90.938,90.951,90.936,90.936,11200000.0
2007-07-27 20:32:00,90.932,90.937,90.924,90.937,11600000.0
2007-07-27 20:33:00,90.932,90.933,90.92,90.929,12200000.0
2007-07-27 20:34:00,90.925,90.938,90.915,90.938,11200000.0
2007-07-27 20:35:00,90.949,90.954,90.936,90.936,11200000.0
2007-07-27 20:36:00,90.929,90.951,90.924,90.951,16000000.0
2007-07-27 20:37:00,90.957,90.977,90.957,90.977,8000000.0
2007-07-27 20:38:00,90.977,90.979,90.943,90.944,12800000.0
2007-07-27 20:39:00,90.938,90.957,90.938,90.957,14400000.0
2007-07-27 20:40:00,90.971,90.971,90.942,90.952,11200000.0
2007-07-27 20:41:00,90.948,90.948,90.911,90.912,14400000.0
2007-07-27 20:42:00,90.915,90.92,90.91,90.911,11200000.0
2007-07-27 20:43:00,90.913,90.913,90.905,90.908,14400000.0
2007-07-27 20:44:00,90.917,90.93,90.917,90.93,12800000.0
2007-07-27 20:45:00,90.93,90.93,90.922,90.924,12800000.0
2007-07-27 20:46:00,90.928,90.952,90.928,90.949,14400000.0
2007-07-27 20:47:00,90.954,90.973,90.945,90.965,12800000.0
2007-07-27 20:48:00,90.972,90.972,90.903,90.903,17600000.0
2007-07-27 20:49:00,90.906,90.912,90.905,90.905,11200000.0
2007-07-27 20:50:00,90.923,90.962,90.923,90.962,14400000.0
2007-07-27 20:51:00,90.97,90.971,90.958,90.958,28800000.0
2007-07-27 20:52:00,90.954,90.971,90.954,90.967,11200000.0
2007-07-27 20:53:00,90.978,90.993,90.978,90.98,16000000.0
2007-07-27 20:54:00,90.989,91.024,90.989,91.024,10600000.0
2007-07-27 20:55:00,91.022,91.036,91.017,91.036,11200000.0
2007-07-27 20:56:00,91.068,91.068,91.062,91.062,8400000.0
2007-07-27 20:57:00,91.043,91.048,91.043,91.046,12800000.0
2007-07-27 20:58:00,91.046,91.046,91.03,91.034,16000000.0
2007-07-27 20:59:00,91.051,91.055,91.033,91.033,11200000.0
2007-07-27 21:00:00,91.03,91.034,91.026,91.03,18000000.0
2007-07-27 21:01:00,91.021,91.031,91.015,91.025,11200000.0
2007-07-27 21:02:00,91.021,91.039,91.021,91.034,16000000.0
2007-07-27 21:03:00,91.03,91.037,91.03,91.037,11200000.0
2007-07-27 21:04:00,91.041,91.044,91.033,91.039,16000000.0
2007-07-27 21:05:00,91.038,91.05,91.034,91.045,12800000.0
2007-07-27 21:06:00,91.076,91.125,91.076,91.125,11200000.0
2007-07-27 21:07:00,91.155,91.164,91.134,91.164,14400000.0
2007-07-27 21:08:00,91.189,91.189,91.174,91.174,16000000.0
2007-07-27 21:09:00,91.172,91.18,91.164,91.18,13800000.0
2007-07-27 21:10:00,91.199,91.251,91.199,91.251,12800000.0
2007-07-27 21:11:00,91.237,91.237,91.222,91.233,12200000.0
2007-07-27 21:12:00,91.232,91.234,91.226,91.228,12800000.0
2007-07-27 21:13:00,91.21,91.239,91.21,91.237,9600000.0
2007-07-27 21:14:00,91.248,91.26,91.24,91.26,12800000.0
2007-07-27 21:15:00,91.265,91.28,91.265,91.269,8000000.0
2007-07-27 21:16:00,91.261,91.261,91.24,91.24,19000000.0
2007-07-27 21:17:00,91.246,91.249,91.235,91.235,14400000.0
2007-07-27 21:18:00,91.235,91.235,91.121,91.216,12800000.0
2007-07-27 21:19:00,91.177,91.179,91.166,91.179,9600000.0
2007-07-27 21:20:00,91.147,91.179,91.147,91.176,14400000.0
2007-07-27 21:21:00,91.173,91.186,91.172,91.186,11200000.0
2007-07-27 21:22:00,91.194,91.203,91.188,91.203,12800000.0
2007-07-27 21:23:00,91.222,91.222,91.199,91.2,11200000.0
2007-07-27 21:24:00,91.196,91.196,91.186,91.187,11200000.0
2007-07-27 21:25:00,91.202,91.21,91.197,91.204,12800000.0
2007-07-27 21:26:00,91.224,91.228,91.21,91.21,11200000.0
2007-07-27 21:27:00,91.201,91.216,91.201,91.216,17600000.0
2007-07-27 21:28:00,91.231,91.231,91.208,91.211,11200000.0
2007-07-27 21:29:00,91.212,91.24,91.212,91.24,11200000.0
2007-07-27 21:30:00,91.242,91.242,91.229,91.232,12800000.0
2007-07-27 21:31:00,91.234,91.235,91.222,91.222,16000000.0
2007-07-27 21:32:00,91.198,91.198,91.185,91.186,14400000.0
2007-07-27 21:33:00,91.2,91.201,91.186,91.186,11200000.0
2007-07-27 21:34:00,91.19,91.204,91.19,91.197,17000000.0
2007-07-27 21:35:00,91.206,91.206,91.196,91.205,13200000.0
2007-07-27 21:36:00,91.216,91.243,91.216,91.231,11200000.0
2007-07-27 21:37:00,91.209,91.227,91.209,91.222,16400000.0
2007-07-27 21:38:00,91.196,91.206,91.113,91.113,12800000.0
2007-07-27 21:39:00,91.194,91.201,91.194,91.201,12800000.0
2007-07-27 21:40:00,91.196,91.201,91.192,91.193,11200000.0
2007-07-27 21:41:00,91.182,91.182,91.146,91.146,12200000.0
2007-07-27 21:42:00,91.165,91.165,91.14,91.155,14400000.0
2007-07-27 21:43:00,91.163,91.184,91.163,91.184,14400000.0
2007-07-27 21:44:00,91.193,91.193,91.178,91.18,12800000.0
2007-07-27 21:45:00,91.189,91.192,91.122,91.122,17600000.0
2007-07-27 21:46:00,91.106,91.106,91.081,91.089,15200000.0
2007-07-27 21:47:00,91.068,91.068,91.06,91.067,11600000.0
2007-07-27 21:48:00,91.039,91.039,91.02,91.034,16000000.0
2007-07-27 21:49:00,91.036,91.06,91.036,91.054,10600000.0
2007-07-27 21:50:00,91.065,91.07,91.053,91.063,12800000.0
2007-07-27 21:51:00,91.076,91.076,91.056,91.056,17000000.0
2007-07-27 21:52:00,91.044,91.048,91.025,91.025,11200000.0
2007-07-27 21:53:00,91.035,91.035,90.995,90.995,11200000.0
2007-07-27 21:54:00,90.986,90.986,90.963,90.966,11200000.0
2007-07-27 21:55:00,90.894,90.899,90.885,90.899,12800000.0
2007-07-27 21:56:00,90.915,90.94,90.915,90.937,12800000.0
2007-07-27 21:57:00,90.941,90.945,90.931,90.945,17600000.0
2007-07-27 21:58:00,90.95,90.951,90.91,90.915,17600000.0
2007-07-27 21:59:00,90.917,91.042,90.917,90.969,12800000.0
2007-07-27 22:00:00,90.918,90.924,90.913,90.922,18000000.0
2007-07-27 22:01:00,90.904,90.904,90.836,90.836,11200000.0
2007-07-27 22:02:00,90.817,90.817,90.795,90.801,15400000.0
2007-07-27 22:03:00,90.776,90.78,90.764,90.767,17600000.0
2007-07-27 22:04:00,90.761,90.761,90.746,90.754,16000000.0
2007-07-27 22:05:00,90.726,90.726,90.684,90.684,11200000.0
2007-07-27 22:06:00,90.669,90.669,90.656,90.66,12800000.0
2007-07-27 22:07:00,90.652,90.665,90.652,90.665,15400000.0
2007-07-27 22:08:00,90.663,90.673,90.654,90.673,16000000.0
2007-07-27 22:09:00,90.647,90.664,90.647,90.663,12800000.0
2007-07-27 22:10:00,90.653,90.725,90.653,90.725,12200000.0
2007-07-27 22:11:00,90.745,90.767,90.745,90.765,11200000.0
2007-07-27 22:12:00,90.767,90.767,90.753,90.753,12800000.0
2007-07-27 22:13:00,90.712,90.728,90.712,90.722,12800000.0
2007-07-27 22:14:00,90.711,90.714,90.68,90.681,12800000.0
2007-07-27 22:15:00,90.668,90.673,90.661,90.673,14400000.0
2007-07-27 22:16:00,90.677,90.705,90.677,90.703,12800000.0
2007-07-27 22:17:00,90.714,90.724,90.664,90.716,16000000.0
2007-07-27 22:18:00,90.713,90.714,90.696,90.696,16000000.0
2007-07-27 22:19:00,90.691,90.693,90.685,90.69,9600000.0
2007-07-27 22:20:00,90.679,90.693,90.673,90.673,12800000.0
2007-07-27 22:21:00,90.646,90.646,90.61,90.61,11200000.0
2007-07-27 22:22:00,90.576,90.58,90.561,90.562,12800000.0
2007-07-27 22:23:00,90.569,90.578,90.565,90.573,12800000.0
2007-07-27 22:24:00,90.584,90.593,90.575,90.575,11200000.0
2007-07-27 22:25:00,90.557,90.57,90.548,90.57,9600000.0
2007-07-27 22:26:00,90.591,90.591,90.581,90.581,8000000.0
2007-07-27 22:27:00,90.581,90.582,90.564,90.564,12800000.0
2007-07-27 22:28:00,90.572,90.581,90.568,90.581,14800000.0
2007-07-27 22:29:00,90.571,90.571,90.535,90.535,16000000.0
2007-07-27 22:30:00,90.532,90.546,90.53,90.539,17600000.0
2007-07-27 22:31:00,90.544,90.546,90.528,90.528,12800000.0
2007-07-27 22:32:00,90.524,90.524,90.463,90.511,11200000.0
2007-07-27 22:33:00,90.518,90.518,90.505,90.512,11200000.0
2007-07-27 22:34:00,90.533,90.536,90.519,90.534,13200000.0
2007-07-27 22:35:00,90.534,90.54,90.529,90.531,12800000.0
2007-07-27 22:36:00,90.534,90.536,90.518,90.536,17600000.0
2007-07-27 22:37:00,90.523,90.523,90.509,90.509,25600000.0
2007-07-27 22:38:00,90.517,90.517,90.463,90.466,17600000.0
2007-07-27 22:39:00,90.476,90.503,90.472,90.503,12800000.0
2007-07-27 22:40:00,90.509,90.517,90.505,90.516,11600000.0
2007-07-27 22:41:00,90.518,90.522,90.503,90.503,11200000.0
2007-07-27 22:42:00,90.488,90.488,90.457,90.457,17600000.0
2007-07-27 22:43:00,90.47,90.479,90.464,90.479,16000000.0
2007-07-27 22:44:00,90.467,90.467,90.455,90.455,12800000.0
2007-07-27 22:45:00,90.462,90.474,90.46,90.467,15400000.0
2007-07-27 22:46:00,90.482,90.5,90.482,90.499,11200000.0
2007-07-27 22:47:00,90.519,90.519,90.503,90.505,17600000.0
2007-07-27 22:48:00,90.513,90.548,90.513,90.548,9600000.0
2007-07-27 22:49:00,90.539,90.542,90.535,90.535,12800000.0
2007-07-27 22:50:00,90.546,90.555,90.542,90.542,11200000.0
2007-07-27 22:51:00,90.545,90.545,90.54,90.54,11200000.0
2007-07-27 22:52:00,90.538,90.554,90.522,90.523,11200000.0
2007-07-27 22:53:00,90.517,90.542,90.517,90.54,11200000.0
2007-07-27 22:54:00,90.552,90.563,90.54,90.563,12800000.0
2007-07-27 22:55:00,90.585,90.631,90.585,90.631,12800000.0
2007-07-27 22:56:00,90.64,90.654,90.64,90.654,17600000.0
2007-07-27 22:57:00,90.657,90.666,90.657,90.662,17600000.0
2007-07-27 22:58:00,90.666,90.676,90.666,90.675,14400000.0
2007-07-27 22:59:00,90.679,90.683,90.639,90.683,18000000.0
2007-07-29 23:00:00,90.696,90.696,90.591,90.591,17600000.0
2007-07-29 23:01:00,90.526,90.526,90.149,90.149,14400000.0
2007-07-29 23:02:00,90.121,90.128,90.116,90.128,17600000.0
2007-07-29 23:03:00,90.128,90.135,90.125,90.125,16000000.0
2007-07-29 23:04:00,90.461,90.461,90.126,90.135,11200000.0
2007-07-29 23:05:00,90.129,90.134,90.123,90.134,33600000.0
2007-07-29 23:06:00,90.134,90.134,90.125,90.125,12800000.0
2007-07-29 23:07:00,90.122,90.133,90.107,90.107,12800000.0
2007-07-29 23:08:00,90.096,90.104,90.096,90.098,16000000.0
2007-07-29 23:09:00,90.089,90.11,90.089,90.11,17600000.0
2007-07-29 23:10:00,90.111,90.113,90.102,90.102,12800000.0
2007-07-29 23:11:00,90.081,90.081,90.064,90.066,11200000.0
2007-07-29 23:12:00,90.074,90.089,90.074,90.087,15400000.0
2007-07-29 23:13:00,90.099,90.111,90.099,90.111,12800000.0
2007-07-29 23:14:00,90.135,90.147,90.121,90.147,11200000.0
2007-07-29 23:15:00,90.176,90.182,90.162,90.162,17600000.0
2007-07-29 23:16:00,90.156,90.156,90.145,90.145,12800000.0
2007-07-29 23:17:00,90.147,90.148,90.138,90.138,11200000.0
2007-07-29 23:18:00,90.113,90.153,90.113,90.146,11200000.0
2007-07-29 23:19:00,90.121,90.127,90.109,90.109,13200000.0
2007-07-29 23:20:00,90.112,90.12,90.104,90.12,14400000.0
2007-07-29 23:21:00,90.104,90.113,90.102,90.103,16400000.0
2007-07-29 23:22:00,90.067,90.068,90.057,90.063,12800000.0
2007-07-29 23:23:00,90.076,90.105,90.076,90.105,11200000.0
2007-07-29 23:24:00,90.097,90.097,90.062,90.064,11200000.0
2007-07-29 23:25:00,90.049,90.055,90.02,90.02,14400000.0
2007-07-29 23:26:00,90.031,90.032,90.02,90.022,12800000.0
2007-07-29 23:27:00,90.01,90.024,90.01,90.017,17600000.0
2007-07-29 23:28:00,90.014,90.028,90.01,90.028,12800000.0
2007-07-29 23:29:00,90.021,90.021,89.951,90.0,11200000.0
2007-07-29 23:30:00,90.007,90.007,89.992,90.007,14400000.0
2007-07-29 23:31:00,90.002,90.005,89.992,89.992,12800000.0
2007-07-29 23:32:00,89.997,90.024,89.997,90.024,17000000.0
2007-07-29 23:33:00,90.021,90.021,89.99,89.99,12200000.0
2007-07-29 23:34:00,89.995,90.009,89.995,90.009,16000000.0
2007-07-29 23:35:00,90.005,90.005,89.994,89.997,16000000.0
2007-07-29 23:36:00,90.017,90.017,89.978,89.978,12800000.0
2007-07-29 23:37:00,89.975,89.975,89.952,89.953,12800000.0
2007-07-29 23:38:00,89.955,89.964,89.955,89.962,11200000.0
2007-07-29 23:39:00,89.95,89.95,89.921,89.921,11200000.0
2007-07-29 23:40:00,89.949,89.949,89.934,89.946,35200000.0
2007-07-29 23:41:00,89.958,89.96,89.944,89.947,12800000.0
2007-07-29 23:42:00,89.926,89.926,89.9,89.9,17600000.0
2007-07-29 23:43:00,89.9,89.903,89.884,89.884,14400000.0
2007-07-29 23:44:00,89.891,89.892,89.886,89.886,16000000.0
2007-07-29 23:45:00,89.893,89.922,89.893,89.922,11200000.0
2007-07-29 23:46:00,89.913,89.92,89.903,89.907,17600000.0
2007-07-29 23:47:00,89.908,89.908,89.898,89.902,12800000.0
2007-07-29 23:48:00,89.904,89.905,89.891,89.891,12200000.0
2007-07-29 23:49:00,89.888,89.889,89.874,89.877,16000000.0
2007-07-29 23:50:00,89.866,89.894,89.866,89.894,11200000.0
2007-07-29 23:51:00,89.9,89.9,89.874,89.888,12800000.0
2007-07-29 23:52:00,89.883,89.883,89.859,89.859,12800000.0
2007-07-29 23:53:00,89.857,89.859,89.85,89.854,17600000.0
2007-07-29 23:54:00,89.851,89.865,89.836,89.855,14400000.0
2007-07-29 23:55:00,89.856,89.858,89.848,89.848,14400000.0
2007-07-29 23:56:00,89.735,89.827,89.735,89.808,11600000.0
2007-07-29 23:57:00,89.806,89.811,89.804,89.81,16400000.0
2007-07-29 23:58:00,89.829,89.84,89.823,89.839,11200000.0
2007-07-29 23:59:00,89.834,89.834,89.805,89.819,14400000.0
2007-07-30 00:00:00,89.826,89.826,89.805,89.821,17600000.0
2007-07-30 00:01:00,89.814,89.814,89.743,89.743,12200000.0
2007-07-30 00:02:00,89.709,89.746,89.674,89.746,11200000.0
2007-07-30 00:03:00,89.74,89.74,89.687,89.687,11200000.0
2007-07-30 00:04:00,89.663,89.672,89.623,89.623,10600000.0
2007-07-30 00:05:00,89.603,89.624,89.594,89.618,11200000.0
2007-07-30 00:06:00,89.631,89.637,89.605,89.605,11200000.0
2007-07-30 00:07:00,89.589,89.594,89.58,89.58,8000000.0
2007-07-30 00:08:00,89.572,89.579,89.553,89.571,12800000.0
2007-07-30 00:09:00,89.567,89.567,89.546,89.55,10600000.0
2007-07-30 00:10:00,89.543,89.543,89.531,89.542,12800000.0
2007-07-30 00:11:00,89.544,89.544,89.531,89.535,12800000.0
2007-07-30 00:12:00,89.498,89.498,89.408,89.408,12800000.0
2007-07-30 00:13:00,89.389,89.394,89.382,89.388,11200000.0
2007-07-30 00:14:00,89.401,89.401,89.388,89.392,14400000.0
2007-07-30 00:15:00,89.412,89.412,89.384,89.401,14400000.0
2007-07-30 00:16:00,89.406,89.407,89.383,89.383,14400000.0
2007-07-30 00:17:00,89.377,89.377,89.344,89.349,8000000.0
2007-07-30 00:18:00,89.304,89.304,89.266,89.267,12200000.0
2007-07-30 00:19:00,89.253,89.253,89.22,89.22,12800000.0
2007-07-30 00:20:00,89.21,89.237,89.21,89.217,17600000.0
2007-07-30 00:21:00,89.233,89.237,89.223,89.237,12200000.0
2007-07-30 00:22:00,89.254,89.289,89.254,89.267,17600000.0
2007-07-30 00:23:00,89.284,89.303,89.284,89.302,12800000.0
2007-07-30 00:24:00,89.312,89.317,89.29,89.299,14400000.0
2007-07-30 00:25:00,89.3,89.312,89.3,89.31,11200000.0
2007-07-30 00:26:00,89.327,89.388,89.323,89.388,12200000.0
2007-07-30 00:27:00,89.413,89.462,89.413,89.462,11200000.0
2007-07-30 00:28:00,89.49,89.609,89.49,89.609,32400000.0
2007-07-30 00:29:00,89.705,89.774,89.705,89.769,9600000.0
2007-07-30 00:30:00,89.749,89.757,89.725,89.725,11200000.0
2007-07-30 00:31:00,89.708,89.708,89.666,89.666,12800000.0
2007-07-30 00:32:00,89.643,89.647,89.556,89.556,12800000.0
2007-07-30 00:33:00,89.48,89.48,89.406,89.406,12800000.0
2007-07-30 00:34:00,89.405,89.409,89.378,89.378,19200000.0
2007-07-30 00:35:00,89.355,89.355,89.292,89.315,12800000.0
2007-07-30 00:36:00,89.335,89.369,89.335,89.369,11200000.0
2007-07-30 00:37:00,89.406,89.492,89.406,89.492,12800000.0
2007-07-30 00:38:00,89.551,89.619,89.551,89.619,11200000.0
2007-07-30 00:39:00,89.64,89.662,89.64,89.658,17600000.0
2007-07-30 00:40:00,89.664,89.739,89.664,89.739,15400000.0
2007-07-30 00:41:00,89.775,89.792,89.774,89.778,16000000.0
2007-07-30 00:42:00,89.751,89.844,89.74,89.844,12800000.0
2007-07-30 00:43:00,89.875,89.875,89.844,89.846,16000000.0
2007-07-30 00:44:00,89.796,89.798,89.768,89.798,17600000.0
2007-07-30 00:45:00,89.819,89.881,89.819,89.868,12800000.0
2007-07-30 00:46:00,89.881,89.958,89.881,89.958,13800000.0
2007-07-30 00:47:00,89.981,90.043,89.981,90.043,12800000.0
2007-07-30 00:48:00,90.058,90.058,90.038,90.043,12800000.0
2007-07-30 00:49:00,90.054,90.063,90.049,90.057,11200000.0
2007-07-30 00:50:00,90.077,90.114,90.077,90.114,12800000.0
2007-07-30 00:51:00,90.176,90.223,90.176,90.217,11200000.0
2007-07-30 00:52:00,90.218,90.242,90.218,90.232,11200000.0
2007-07-30 00:53:00,90.234,90.248,90.234,90.248,11200000.0
2007-07-30 00:54:00,90.269,90.32,90.269,90.292,17600000.0
2007-07-30 00:55:00,90.312,90.357,90.312,90.357,12800000.0
2007-07-30 00:56:00,90.381,90.381,90.357,90.357,12800000.0
2007-07-30 00:57:00,90.365,90.365,90.356,90.356,12800000.0
2007-07-30 00:58:00,90.353,90.385,90.353,90.385,12800000.0
2007-07-30 00:59:00,90.395,90.395,90.379,90.388,11200000.0
2007-07-30 01:00:00,90.347,90.347,90.323,90.342,16000000.0
2007-07-30 01:01:00,90.387,90.418,90.387,90.417,9600000.0
2007-07-30 01:02:00,90.4,90.408,90.377,90.377,9600000.0
2007-07-30 01:03:00,90.343,90.349,90.34,90.349,11200000.0
2007-07-30 01:04:00,90.337,90.337,90.31,90.31,12800000.0
2007-07-30 01:05:00,90.255,90.255,90.196,90.203,11200000.0
2007-07-30 01:06:00,90.211,90.211,90.118,90.197,12800000.0
2007-07-30 01:07:00,90.136,90.136,90.041,90.041,12800000.0
2007-07-30 01:08:00,90.026,90.026,89.843,89.843,16000000.0
2007-07-30 01:09:00,89.847,89.91,89.847,89.91,17600000.0
2007-07-30 01:10:00,89.968,90.024,89.968,90.014,16000000.0
2007-07-30 01:11:00,90.0,90.026,90.0,90.025,11200000.0
2007-07-30 01:12:00,90.024,90.024,90.007,90.01,16000000.0
2007-07-30 01:13:00,90.012,90.036,90.011,90.036,8000000.0
2007-07-30 01:14:00,89.973,89.973,89.944,89.944,16000000.0
2007-07-30 01:15:00,89.873,89.877,89.858,89.868,12800000.0
2007-07-30 01:16:00,89.868,89.881,89.864,89.864,25600000.0
2007-07-30 01:17:00,89.876,89.881,89.866,89.866,11200000.0
2007-07-30 01:18:00,89.85,89.855,89.844,89.851,12800000.0
2007-07-30 01:19:00,89.848,89.848,89.821,89.821,16000000.0
2007-07-30 01:20:00,89.807,89.815,89.8,89.8,11200000.0
2007-07-30 01:21:00,89.803,89.837,89.803,89.821,12800000.0
2007-07-30 01:22:00,89.832,89.86,89.832,89.86,12800000.0
2007-07-30 01:23:00,89.887,89.887,89.864,89.887,11200000.0
2007-07-30 01:24:00,89.907,89.916,89.907,89.91,12800000.0
2007-07-30 01:25:00,89.896,89.896,89.852,89.862,12800000.0
2007-07-30 01:26:00,89.856,89.878,89.856,89.878,10600000.0
2007-07-30 01:27:00,89.89,89.95,89.89,89.95,13200000.0
2007-07-30 01:28:00,89.967,89.993,89.967,89.993,14400000.0
2007-07-30 01:29:00,89.997,90.043,89.997,90.043,17600000.0
2007-07-30 01:30:00,90.069,90.082,90.069,90.08,11200000.0
2007-07-30 01:31:00,90.062,90.062,90.036,90.039,11200000.0
2007-07-30 01:32:00,90.049,90.049,90.033,90.034,12800000.0
2007-07-30 01:33:00,90.038,90.04,90.019,90.019,14400000.0
2007-07-30 01:34:00,90.033,90.078,90.033,90.078,24000000.0
2007-07-30 01:35:00,90.101,90.101,90.065,90.065,14400000.0
2007-07-30 01:36:00,90.048,90.048,89.986,89.986,11200000.0
2007-07-30 01:37:00,89.947,89.947,89.887,89.902,14400000.0
2007-07-30 01:38:00,89.94,89.962,89.935,89.962,18000000.0
2007-07-30 01:39:00,89.966,89.972,89.96,89.961,14400000.0
2007-07-30 01:40:00,89.949,89.95,89.933,89.946,11600000.0
2007-07-30 01:41:00,89.94,89.971,89.94,89.971,10000000.0
2007-07-30 01:42:00,89.964,89.965,89.956,89.965,10600000.0
2007-07-30 01:43:00,89.965,89.968,89.963,89.967,11200000.0
2007-07-30 01:44:00,89.987,90.001,89.987,90.001,12800000.0
2007-07-30 01:45:00,89.99,90.007,89.979,90.004,16000000.0
2007-07-30 01:46:00,89.976,90.029,89.976,90.029,16000000.0
2007-07-30 01:47:00,90.037,90.045,90.033,90.033,14800000.0
2007-07-30 01:48:00,90.038,90.038,90.016,90.025,12800000.0
2007-07-30 01:49:00,90.032,90.056,90.031,90.055,16400000.0
2007-07-30 01:50:00,90.042,90.117,90.031,90.117,14400000.0
2007-07-30 01:51:00,90.125,90.134,90.125,90.134,11200000.0
2007-07-30 01:52:00,90.141,90.17,90.141,90.17,20800000.0
2007-07-30 01:53:00,90.17,90.17,90.149,90.149,14400000.0
2007-07-30 01:54:00,90.171,90.218,90.171,90.218,12800000.0
2007-07-30 01:55:00,90.222,90.227,90.216,90.216,12800000.0
2007-07-30 01:56:00,90.206,90.206,90.193,90.194,12800000.0
2007-07-30 01:57:00,90.196,90.198,90.189,90.19,10000000.0
2007-07-30 01:58:00,90.215,90.245,90.215,90.233,11200000.0
2007-07-30 01:59:00,90.217,90.217,90.192,90.192,11200000.0
2007-07-30 02:00:00,90.133,90.133,90.116,90.119,11200000.0
2007-07-30 02:01:00,90.122,90.136,90.122,90.136,11200000.0
2007-07-30 02:02:00,90.15,90.15,90.122,90.122,11200000.0
2007-07-30 02:03:00,90.107,90.118,90.107,90.118,12800000.0
2007-07-30 02:04:00,90.108,90.116,90.102,90.102,12800000.0
2007-07-30 02:05:00,90.12,90.137,90.119,90.135,12800000.0
2007-07-30 02:06:00,90.137,90.201,90.137,90.201,13800000.0
2007-07-30 02:07:00,90.206,90.228,90.206,90.228,20800000.0
2007-07-30 02:08:00,90.222,90.232,90.218,90.225,11200000.0
2007-07-30 02:09:00,90.255,90.271,90.251,90.271,14400000.0
2007-07-30 02:10:00,90.307,90.327,90.307,90.323,14800000.0
2007-07-30 02:11:00,90.323,90.33,90.309,90.33,12800000.0
2007-07-30 02:12:00,90.322,90.367,90.322,90.367,14400000.0
2007-07-30 02:13:00,90.386,90.389,90.373,90.373,16000000.0
2007-07-30 02:14:00,90.392,90.402,90.362,90.362,16000000.0
2007-07-30 02:15:00,90.351,90.356,90.341,90.35,12800000.0
2007-07-30 02:16:00,90.334,90.348,90.334,90.348,11200000.0
2007-07-30 02:17:00,90.343,90.349,90.34,90.347,11200000.0
2007-07-30 02:18:00,90.348,90.348,90.337,90.348,9600000.0
2007-07-30 02:19:00,90.354,90.354,90.333,90.345,11200000.0
2007-07-30 02:20:00,90.36,90.366,90.358,90.366,14800000.0
2007-07-30 02:21:00,90.368,90.373,90.351,90.369,17600000.0
2007-07-30 02:22:00,90.371,90.372,90.362,90.366,14400000.0
2007-07-30 02:23:00,90.354,90.375,90.353,90.372,11200000.0
2007-07-30 02:24:00,90.367,90.375,90.345,90.345,14400000.0
2007-07-30 02:25:00,90.336,90.369,90.336,90.369,24000000.0
2007-07-30 02:26:00,90.376,90.379,90.369,90.378,14800000.0
2007-07-30 02:27:00,90.373,90.375,90.369,90.372,12800000.0
2007-07-30 02:28:00,90.368,90.385,90.363,90.385,10600000.0
2007-07-30 02:29:00,90.395,90.398,90.38,90.38,11200000.0
2007-07-30 02:30:00,90.38,90.38,90.357,90.375,17600000.0
2007-07-30 02:31:00,90.382,90.387,90.373,90.377,14400000.0
2007-07-30 02:32:00,90.378,90.384,90.361,90.361,12200000.0
2007-07-30 02:33:00,90.335,90.335,90.297,90.297,11200000.0
2007-07-30 02:34:00,90.288,90.302,90.278,90.302,12800000.0
2007-07-30 02:35:00,90.301,90.304,90.295,90.302,12800000.0
2007-07-30 02:36:00,90.286,90.313,90.286,90.313,11200000.0
2007-07-30 02:37:00,90.332,90.352,90.332,90.343,12800000.0
2007-07-30 02:38:00,90.348,90.352,90.343,90.352,12800000.0
2007-07-30 02:39:00,90.351,90.351,90.321,90.321,11200000.0
2007-07-30 02:40:00,90.331,90.342,90.323,90.341,16000000.0
2007-07-30 02:41:00,90.333,90.358,90.332,90.358,12800000.0
2007-07-30 02:42:00,90.36,90.367,90.354,90.366,11200000.0
2007-07-30 02:43:00,90.357,90.373,90.349,90.373,25600000.0
2007-07-30 02:44:00,90.384,90.384,90.372,90.382,12800000.0
2007-07-30 02:45:00,90.378,90.392,90.358,90.358,16000000.0
2007-07-30 02:46:00,90.374,90.382,90.373,90.382,8000000.0
2007-07-30 02:47:00,90.366,90.375,90.366,90.374,15400000.0
2007-07-30 02:48:00,90.375,90.38,90.372,90.38,10000000.0
2007-07-30 02:49:00,90.385,90.401,90.38,90.401,15400000.0
2007-07-30 02:50:00,90.402,90.402,90.39,90.393,17600000.0
2007-07-30 02:51:00,90.381,90.399,90.379,90.379,16000000.0
2007-07-30 02:52:00,90.376,90.382,90.374,90.374,12800000.0
2007-07-30 02:53:00,90.357,90.367,90.295,90.367,12800000.0
2007-07-30 02:54:00,90.356,90.374,90.349,90.374,11200000.0
2007-07-30 02:55:00,90.336,90.361,90.336,90.361,12200000.0
2007-07-30 02:56:00,90.343,90.343,90.317,90.317,11200000.0
2007-07-30 02:57:00,90.292,90.292,90.279,90.279,3200000.0
2007-07-30 02:58:00,90.242,90.242,90.19,90.19,9600000.0
2007-07-30 02:59:00,90.153,90.164,90.095,90.095,16000000.0
2007-07-30 03:00:00,90.07,90.07,90.014,90.02,11200000.0
2007-07-30 03:01:00,90.032,90.042,90.022,90.042,13200000.0
2007-07-30 03:02:00,90.026,90.03,90.021,90.03,12800000.0
2007-07-30 03:03:00,90.017,90.022,90.009,90.013,12800000.0
2007-07-30 03:04:00,90.032,90.101,90.032,90.101,12200000.0
2007-07-30 03:05:00,90.096,90.107,90.08,90.08,17600000.0
2007-07-30 03:06:00,90.091,90.108,90.091,90.107,11200000.0
2007-07-30 03:07:00,90.108,90.121,90.094,90.097,11600000.0
2007-07-30 03:08:00,90.106,90.106,90.066,90.074,11200000.0
2007-07-30 03:09:00,90.071,90.11,90.071,90.109,12800000.0
2007-07-30 03:10:00,90.099,90.104,90.098,90.099,11200000.0
2007-07-30 03:11:00,90.074,90.08,90.057,90.057,12800000.0
2007-07-30 03:12:00,90.058,90.058,90.045,90.05,12800000.0
2007-07-30 03:13:00,90.031,90.031,89.939,89.939,14400000.0
2007-07-30 03:14:00,89.888,89.897,89.888,89.895,12800000.0
2007-07-30 03:15:00,89.909,89.919,89.891,89.911,17600000.0
2007-07-30 03:16:00,89.909,89.924,89.907,89.907,16000000.0
2007-07-30 03:17:00,89.904,89.904,89.89,89.89,12800000.0
2007-07-30 03:18:00,89.926,89.926,89.917,89.921,16000000.0
2007-07-30 03:19:00,89.927,89.955,89.927,89.955,16000000.0
2007-07-30 03:20:00,89.966,90.011,89.966,90.009,17600000.0
2007-07-30 03:21:00,90.017,90.031,90.017,90.03,11200000.0
2007-07-30 03:22:00,90.052,90.101,90.052,90.101,12200000.0
2007-07-30 03:23:00,90.125,90.164,90.125,90.164,6400000.0
2007-07-30 03:24:00,90.206,90.217,90.206,90.214,12800000.0
2007-07-30 03:25:00,90.208,90.246,90.208,90.246,19200000.0
2007-07-30 03:26:00,90.291,90.327,90.291,90.327,13200000.0
2007-07-30 03:27:00,90.332,90.332,90.308,90.308,12800000.0
2007-07-30 03:28:00,90.287,90.287,90.216,90.216,12800000.0
2007-07-30 03:29:00,90.202,90.212,90.196,90.202,11200000.0
2007-07-30 03:30:00,90.222,90.222,90.213,90.216,9600000.0
2007-07-30 03:31:00,90.185,90.185,90.167,90.167,31400000.0
2007-07-30 03:32:00,90.163,90.163,90.139,90.147,11200000.0
2007-07-30 03:33:00,90.119,90.119,90.052,90.055,12800000.0
2007-07-30 03:34:00,90.055,90.069,90.055,90.063,11200000.0
2007-07-30 03:35:00,90.071,90.088,90.061,90.088,14400000.0
2007-07-30 03:36:00,90.076,90.087,90.076,90.084,12800000.0
2007-07-30 03:37:00,90.071,90.084,90.063,90.063,17600000.0
2007-07-30 03:38:00,90.073,90.073,90.058,90.065,12800000.0
2007-07-30 03:39:00,90.049,90.075,90.049,90.063,17600000.0
2007-07-30 03:40:00,90.058,90.071,90.058,90.061,12800000.0
2007-07-30 03:41:00,90.047,90.047,90.034,90.034,12800000.0
2007-07-30 03:42:00,90.026,90.033,90.016,90.033,8000000.0
2007-07-30 03:43:00,90.023,90.03,90.023,90.03,14400000.0
2007-07-30 03:44:00,90.036,90.048,90.027,90.046,14400000.0
2007-07-30 03:45:00,90.036,90.059,90.036,90.059,14400000.0
2007-07-30 03:46:00,90.054,90.06,90.045,90.045,11200000.0
2007-07-30 03:47:00,90.034,90.034,90.026,90.03,12800000.0
2007-07-30 03:48:00,90.057,90.057,90.05,90.051,12800000.0
2007-07-30 03:49:00,90.062,90.07,90.056,90.07,12800000.0
2007-07-30 03:50:00,90.062,90.07,90.051,90.067,11200000.0
2007-07-30 03:51:00,90.095,90.096,90.073,90.081,12800000.0
2007-07-30 03:52:00,90.075,90.086,90.075,90.086,8000000.0
2007-07-30 03:53:00,90.077,90.077,90.061,90.063,11200000.0
2007-07-30 03:54:00,90.036,90.046,90.019,90.037,11200000.0
2007-07-30 03:55:00,90.05,90.05,90.015,90.015,11200000.0
2007-07-30 03:56:00,90.034,90.058,90.034,90.058,11200000.0
2007-07-30 03:57:00,90.043,90.043,90.01,90.043,11200000.0
2007-07-30 03:58:00,90.044,90.044,90.031,90.031,12800000.0
2007-07-30 03:59:00,90.014,90.02,90.0,90.008,17600000.0
2007-07-30 04:00:00,90.011,90.032,90.004,90.032,14400000.0
2007-07-30 04:01:00,90.027,90.027,90.001,90.02,11200000.0
2007-07-30 04:02:00,90.045,90.047,90.04,90.046,16000000.0
2007-07-30 04:03:00,90.047,90.093,89.985,89.985,11200000.0
2007-07-30 04:04:00,90.046,90.046,90.037,90.04,14400000.0
2007-07-30 04:05:00,90.041,90.047,90.02,90.044,14400000.0
2007-07-30 04:06:00,90.031,90.031,90.011,90.011,9000000.0
2007-07-30 04:07:00,90.0,90.005,89.992,90.0,12800000.0
2007-07-30 04:08:00,90.006,90.015,89.993,90.015,12800000.0
2007-07-30 04:09:00,90.024,90.041,90.024,90.041,11200000.0
2007-07-30 04:10:00,90.04,90.049,90.034,90.046,16000000.0
2007-07-30 04:11:00,90.024,90.033,90.02,90.032,12800000.0
2007-07-30 04:12:00,90.031,90.046,90.031,90.046,12800000.0
2007-07-30 04:13:00,90.057,90.075,90.057,90.068,17600000.0
2007-07-30 04:14:00,90.076,90.08,90.063,90.078,11200000.0
2007-07-30 04:15:00,90.083,90.083,90.069,90.077,16000000.0
2007-07-30 04:16:00,90.07,90.07,90.046,90.054,14400000.0
2007-07-30 04:17:00,90.048,90.07,90.048,90.069,17600000.0
2007-07-30 04:18:00,90.072,90.076,90.069,90.076,12200000.0
2007-07-30 04:19:00,90.066,90.075,90.059,90.072,35200000.0
2007-07-30 04:20:00,90.075,90.085,90.075,90.08,11200000.0
2007-07-30 04:21:00,90.092,90.094,90.076,90.076,11200000.0
2007-07-30 04:22:00,90.065,90.078,90.065,90.078,12800000.0
2007-07-30 04:23:00,90.069,90.072,90.066,90.066,12800000.0
2007-07-30 04:24:00,90.069,90.092,90.069,90.092,16000000.0
2007-07-30 04:25:00,90.117,90.165,90.117,90.165,16000000.0
2007-07-30 04:26:00,90.158,90.164,90.153,90.153,12800000.0
2007-07-30 04:27:00,90.177,90.201,90.177,90.2,17600000.0
2007-07-30 04:28:00,90.205,90.218,90.205,90.213,12800000.0
2007-07-30 04:29:00,90.222,90.223,90.214,90.22,14400000.0
2007-07-30 04:30:00,90.212,90.23,90.161,90.218,11200000.0
2007-07-30 04:31:00,90.21,90.216,90.208,90.212,12800000.0
2007-07-30 04:32:00,90.215,90.215,90.208,90.21,17600000.0
2007-07-30 04:33:00,90.212,90.213,90.207,90.21,12800000.0
2007-07-30 04:34:00,90.208,90.208,90.195,90.198,13800000.0
2007-07-30 04:35:00,90.191,90.191,90.178,90.181,11200000.0
2007-07-30 04:36:00,90.199,90.21,90.17,90.17,11200000.0
2007-07-30 04:37:00,90.162,90.162,90.13,90.131,12800000.0
2007-07-30 04:38:00,90.126,90.152,90.126,90.134,16000000.0
2007-07-30 04:39:00,90.149,90.152,90.126,90.126,14400000.0
2007-07-30 04:40:00,90.123,90.174,90.123,90.174,12800000.0
2007-07-30 04:41:00,90.189,90.189,90.171,90.171,11200000.0
2007-07-30 04:42:00,90.182,90.211,90.182,90.211,11200000.0
2007-07-30 04:43:00,90.192,90.192,90.171,90.172,12800000.0
2007-07-30 04:44:00,90.173,90.185,90.173,90.185,17000000.0
2007-07-30 04:45:00,90.197,90.205,90.155,90.161,11200000.0
2007-07-30 04:46:00,90.18,90.186,90.179,90.181,12200000.0
2007-07-30 04:47:00,90.188,90.193,90.183,90.192,16000000.0
2007-07-30 04:48:00,90.189,90.198,90.189,90.198,11200000.0
2007-07-30 04:49:00,90.195,90.209,90.186,90.209,12200000.0
2007-07-30 04:50:00,90.198,90.203,90.195,90.196,18000000.0
2007-07-30 04:51:00,90.197,90.209,90.197,90.209,16000000.0
2007-07-30 04:52:00,90.206,90.212,90.206,90.207,12800000.0
2007-07-30 04:53:00,90.205,90.205,90.195,90.195,12200000.0
2007-07-30 04:54:00,90.188,90.2,90.188,90.19,33600000.0
2007-07-30 04:55:00,90.172,90.172,90.148,90.148,11200000.0
2007-07-30 04:56:00,90.127,90.131,90.09,90.09,16000000.0
2007-07-30 04:57:00,90.082,90.086,90.077,90.083,17600000.0
2007-07-30 04:58:00,90.081,90.086,90.074,90.074,14400000.0
2007-07-30 04:59:00,90.064,90.065,90.025,90.025,17000000.0
2007-07-30 05:00:00,90.007,90.012,90.003,90.005,17600000.0
2007-07-30 05:01:00,89.999,90.005,89.997,90.005,14400000.0
2007-07-30 05:02:00,89.999,90.017,89.999,90.011,17600000.0
2007-07-30 05:03:00,90.006,90.015,90.006,90.015,17000000.0
2007-07-30 05:04:00,90.027,90.027,90.014,90.014,12800000.0
2007-07-30 05:05:00,90.02,90.025,90.01,90.025,12800000.0
2007-07-30 05:06:00,90.024,90.028,90.017,90.017,11200000.0
2007-07-30 05:07:00,90.035,90.035,89.992,89.992,11200000.0
2007-07-30 05:08:00,90.017,90.017,90.005,90.005,11200000.0
2007-07-30 05:09:00,90.018,90.028,90.013,90.027,11200000.0
2007-07-30 05:10:00,90.022,90.022,90.014,90.017,12800000.0
2007-07-30 05:11:00,90.031,90.052,90.031,90.052,9600000.0
2007-07-30 05:12:00,90.048,90.068,90.048,90.062,17600000.0
2007-07-30 05:13:00,90.073,90.089,90.062,90.089,11200000.0
2007-07-30 05:14:00,90.094,90.147,90.094,90.147,16000000.0
2007-07-30 05:15:00,90.156,90.168,90.155,90.156,12800000.0
2007-07-30 05:16:00,90.142,90.142,90.121,90.131,16000000.0
2007-07-30 05:17:00,90.113,90.122,90.113,90.117,17600000.0
2007-07-30 05:18:00,90.116,90.129,90.116,90.124,11200000.0
2007-07-30 05:19:00,90.126,90.129,90.122,90.124,11200000.0
2007-07-30 05:20:00,90.126,90.126,90.114,90.114,12800000.0
2007-07-30 05:21:00,90.113,90.122,90.105,90.122,17600000.0
2007-07-30 05:22:00,90.123,90.131,90.123,90.126,25000000.0
2007-07-30 05:23:00,90.137,90.148,90.134,90.148,17600000.0
2007-07-30 05:24:00,90.144,90.144,90.134,90.139,12200000.0
2007-07-30 05:25:00,90.127,90.156,90.11,90.156,12200000.0
2007-07-30 05:26:00,90.131,90.133,90.122,90.122,11200000.0
2007-07-30 05:27:00,90.127,90.127,90.066,90.125,11200000.0
2007-07-30 05:28:00,90.107,90.119,90.107,90.11,12800000.0
2007-07-30 05:29:00,90.108,90.125,90.108,90.125,18000000.0
2007-07-30 05:30:00,90.12,90.131,90.117,90.125,16000000.0
2007-07-30 05:31:00,90.113,90.125,90.101,90.106,14400000.0
2007-07-30 05:32:00,90.122,90.131,90.122,90.125,12200000.0
2007-07-30 05:33:00,90.119,90.132,90.117,90.132,8000000.0
2007-07-30 05:34:00,90.14,90.14,90.105,90.107,9000000.0
2007-07-30 05:35:00,90.133,90.133,90.118,90.126,11200000.0
2007-07-30 05:36:00,90.14,90.14,90.128,90.131,12800000.0
2007-07-30 05:37:00,90.13,90.142,90.129,90.142,12800000.0
2007-07-30 05:38:00,90.157,90.161,90.152,90.154,11200000.0
2007-07-30 05:39:00,90.159,90.174,90.159,90.173,12200000.0
2007-07-30 05:40:00,90.187,90.187,90.162,90.162,9600000.0
2007-07-30 05:41:00,90.167,90.167,90.159,90.159,16000000.0
2007-07-30 05:42:00,90.165,90.175,90.113,90.169,16000000.0
2007-07-30 05:43:00,90.164,90.164,90.144,90.144,12800000.0
2007-07-30 05:44:00,90.129,90.129,90.115,90.129,14400000.0
2007-07-30 05:45:00,90.146,90.178,90.145,90.178,12800000.0
2007-07-30 05:46:00,90.184,90.184,90.15,90.15,12800000.0
2007-07-30 05:47:00,90.157,90.164,90.157,90.16,12800000.0
2007-07-30 05:48:00,90.157,90.161,90.151,90.151,11200000.0
2007-07-30 05:49:00,90.152,90.164,90.15,90.15,13200000.0
2007-07-30 05:50:00,90.146,90.146,90.126,90.136,12800000.0
2007-07-30 05:51:00,90.166,90.177,90.152,90.174,16000000.0
2007-07-30 05:52:00,90.191,90.209,90.191,90.196,16000000.0
2007-07-30 05:53:00,90.214,90.223,90.209,90.209,12800000.0
2007-07-30 05:54:00,90.227,90.233,90.222,90.222,11200000.0
2007-07-30 05:55:00,90.224,90.235,90.224,90.228,16000000.0
2007-07-30 05:56:00,90.229,90.253,90.227,90.253,17600000.0
2007-07-30 05:57:00,90.276,90.281,90.267,90.281,16000000.0
2007-07-30 05:58:00,90.276,90.277,90.266,90.272,11200000.0
2007-07-30 05:59:00,90.294,90.294,90.281,90.281,18000000.0
2007-07-30 06:00:00,90.276,90.289,90.276,90.277,12800000.0
2007-07-30 06:01:00,90.275,90.275,90.228,90.228,17000000.0
2007-07-30 06:02:00,90.224,90.227,90.206,90.206,17600000.0
2007-07-30 06:03:00,90.197,90.203,90.195,90.203,12800000.0
2007-07-30 06:04:00,90.194,90.194,90.176,90.184,12800000.0
2007-07-30 06:05:00,90.176,90.19,90.174,90.19,11200000.0
2007-07-30 06:06:00,90.19,90.2,90.19,90.2,11200000.0
2007-07-30 06:07:00,90.199,90.229,90.199,90.229,11200000.0
2007-07-30 06:08:00,90.245,90.257,90.244,90.248,17600000.0
2007-07-30 06:09:00,90.228,90.233,90.215,90.219,12800000.0
2007-07-30 06:10:00,90.206,90.207,90.176,90.176,11200000.0
2007-07-30 06:11:00,90.17,90.17,90.15,90.16,16000000.0
2007-07-30 06:12:00,90.15,90.15,90.138,90.141,11200000.0
2007-07-30 06:13:00,90.146,90.153,90.141,90.152,14400000.0
2007-07-30 06:14:00,90.168,90.178,90.163,90.177,17000000.0
2007-07-30 06:15:00,90.199,90.212,90.195,90.212,12800000.0
2007-07-30 06:16:00,90.199,90.208,90.193,90.208,14400000.0
2007-07-30 06:17:00,90.174,90.18,90.155,90.167,14400000.0
2007-07-30 06:18:00,90.152,90.182,90.152,90.175,12800000.0
2007-07-30 06:19:00,90.162,90.171,90.161,90.161,11200000.0
2007-07-30 06:20:00,90.164,90.179,90.163,90.167,12800000.0
2007-07-30 06:21:00,90.069,90.179,90.069,90.179,12800000.0
2007-07-30 06:22:00,90.213,90.23,90.21,90.21,16000000.0
2007-07-30 06:23:00,90.219,90.219,90.184,90.184,11200000.0
2007-07-30 06:24:00,90.176,90.205,90.176,90.205,12800000.0
2007-07-30 06:25:00,90.225,90.232,90.218,90.218,18000000.0
2007-07-30 06:26:00,90.21,90.231,90.209,90.231,11200000.0
2007-07-30 06:27:00,90.216,90.216,90.2,90.202,14400000.0
2007-07-30 06:28:00,90.207,90.222,90.207,90.222,16000000.0
2007-07-30 06:29:00,90.217,90.238,90.215,90.238,13200000.0
2007-07-30 06:30:00,90.247,90.256,90.243,90.245,11200000.0
2007-07-30 06:31:00,90.239,90.252,90.239,90.247,11200000.0
2007-07-30 06:32:00,90.237,90.238,90.225,90.225,17600000.0
2007-07-30 06:33:00,90.216,90.216,90.167,90.167,11200000.0
2007-07-30 06:34:00,90.164,90.172,90.16,90.162,12800000.0
2007-07-30 06:35:00,90.149,90.169,90.149,90.169,11600000.0
2007-07-30 06:36:00,90.196,90.21,90.196,90.209,11600000.0
2007-07-30 06:37:00,90.184,90.193,90.182,90.193,12800000.0
2007-07-30 06:38:00,90.191,90.192,90.154,90.154,11200000.0
2007-07-30 06:39:00,90.149,90.163,90.144,90.144,14400000.0
2007-07-30 06:40:00,90.149,90.149,90.129,90.129,9600000.0
2007-07-30 06:41:00,90.109,90.109,90.012,90.109,12800000.0
2007-07-30 06:42:00,90.123,90.142,90.123,90.141,14400000.0
2007-07-30 06:43:00,90.135,90.135,90.127,90.128,19600000.0
2007-07-30 06:44:00,90.129,90.129,90.109,90.109,7400000.0
2007-07-30 06:45:00,90.111,90.123,90.107,90.119,12800000.0
2007-07-30 06:46:00,90.125,90.128,90.115,90.115,10000000.0
2007-07-30 06:47:00,90.121,90.125,90.119,90.124,12800000.0
2007-07-30 06:48:00,90.126,90.137,90.122,90.137,12800000.0
2007-07-30 06:49:00,90.111,90.141,90.111,90.13,12800000.0
2007-07-30 06:50:00,90.134,90.134,90.111,90.113,14400000.0
2007-07-30 06:51:00,90.086,90.092,90.084,90.092,16000000.0
2007-07-30 06:52:00,90.087,90.101,90.082,90.099,14800000.0
2007-07-30 06:53:00,90.096,90.101,90.087,90.101,11200000.0
2007-07-30 06:54:00,90.096,90.104,90.086,90.1,12800000.0
2007-07-30 06:55:00,90.108,90.108,90.097,90.101,16000000.0
2007-07-30 06:56:00,90.108,90.108,90.1,90.1,10600000.0
2007-07-30 06:57:00,90.095,90.1,90.092,90.092,16000000.0
2007-07-30 06:58:00,90.092,90.103,90.092,90.102,11200000.0
2007-07-30 06:59:00,90.114,90.118,90.11,90.114,18000000.0
2007-07-30 07:00:00,90.12,90.143,90.12,90.143,11200000.0
2007-07-30 07:01:00,90.15,90.165,90.145,90.165,16000000.0
2007-07-30 07:02:00,90.173,90.173,90.154,90.154,12800000.0
2007-07-30 07:03:00,90.175,90.177,90.149,90.149,8000000.0
2007-07-30 07:04:00,90.143,90.156,90.136,90.156,11200000.0
2007-07-30 07:05:00,90.16,90.167,90.159,90.165,11200000.0
2007-07-30 07:06:00,90.178,90.178,90.166,90.168,16000000.0
2007-07-30 07:07:00,90.163,90.163,90.152,90.156,11200000.0
2007-07-30 07:08:00,90.132,90.155,90.127,90.142,28200000.0
2007-07-30 07:09:00,90.148,90.152,90.14,90.148,14400000.0
2007-07-30 07:10:00,90.14,90.142,90.137,90.141,11200000.0
2007-07-30 07:11:00,90.14,90.159,90.14,90.159,17600000.0
2007-07-30 07:12:00,90.148,90.16,90.148,90.16,12800000.0
2007-07-30 07:13:00,90.16,90.164,90.151,90.151,14400000.0
2007-07-30 07:14:00,90.144,90.145,90.137,90.145,12800000.0
2007-07-30 07:15:00,90.136,90.168,90.136,90.165,12800000.0
2007-07-30 07:16:00,90.163,90.164,90.152,90.164,14400000.0
2007-07-30 07:17:00,90.157,90.169,90.157,90.166,11200000.0
2007-07-30 07:18:00,90.153,90.158,90.153,90.154,14400000.0
2007-07-30 07:19:00,90.148,90.156,90.14,90.156,11200000.0
2007-07-30 07:20:00,90.172,90.191,90.172,90.191,14400000.0
2007-07-30 07:21:00,90.187,90.187,90.177,90.177,12800000.0
2007-07-30 07:22:00,90.189,90.199,90.189,90.199,7400000.0
2007-07-30 07:23:00,90.193,90.194,90.18,90.185,16000000.0
2007-07-30 07:24:00,90.184,90.193,90.184,90.186,10600000.0
2007-07-30 07:25:00,90.205,90.232,90.205,90.232,11200000.0
2007-07-30 07:26:00,90.234,90.252,90.23,90.252,12800000.0
2007-07-30 07:27:00,90.272,90.343,90.272,90.343,11200000.0
2007-07-30 07:28:00,90.342,90.349,90.334,90.334,11200000.0
2007-07-30 07:29:00,90.322,90.339,90.322,90.326,27200000.0
2007-07-30 07:30:00,90.33,90.33,90.316,90.32,12800000.0
2007-07-30 07:31:00,90.331,90.337,90.318,90.333,11200000.0
2007-07-30 07:32:00,90.343,90.344,90.339,90.339,6400000.0
2007-07-30 07:33:00,90.315,90.33,90.312,90.312,16000000.0
2007-07-30 07:34:00,90.289,90.289,90.276,90.276,11200000.0
2007-07-30 07:35:00,90.28,90.288,90.273,90.288,16000000.0
2007-07-30 07:36:00,90.272,90.272,90.247,90.247,12800000.0
2007-07-30 07:37:00,90.241,90.241,90.212,90.212,14400000.0
2007-07-30 07:38:00,90.198,90.198,90.138,90.138,16000000.0
2007-07-30 07:39:00,90.118,90.118,90.095,90.096,17400000.0
2007-07-30 07:40:00,90.094,90.103,90.094,90.095,11200000.0
2007-07-30 07:41:00,90.093,90.123,90.093,90.123,11200000.0
2007-07-30 07:42:00,90.13,90.13,90.107,90.119,33600000.0
2007-07-30 07:43:00,90.13,90.13,90.122,90.125,28800000.0
2007-07-30 07:44:00,90.118,90.125,90.11,90.125,17600000.0
2007-07-30 07:45:00,90.147,90.153,90.087,90.141,14400000.0
2007-07-30 07:46:00,90.115,90.127,90.115,90.125,11200000.0
2007-07-30 07:47:00,90.151,90.151,90.14,90.14,11200000.0
2007-07-30 07:48:00,90.154,90.174,90.154,90.162,11200000.0
2007-07-30 07:49:00,90.163,90.188,90.159,90.188,14400000.0
2007-07-30 07:50:00,90.209,90.209,90.198,90.202,11200000.0
2007-07-30 07:51:00,90.191,90.204,90.184,90.194,37800000.0
2007-07-30 07:52:00,90.181,90.181,90.164,90.175,17600000.0
2007-07-30 07:53:00,90.188,90.191,90.181,90.181,11200000.0
2007-07-30 07:54:00,90.187,90.187,90.171,90.171,12800000.0
2007-07-30 07:55:00,90.165,90.175,90.152,90.152,30400000.0
2007-07-30 07:56:00,90.179,90.179,90.167,90.17,16000000.0
2007-07-30 07:57:00,90.172,90.179,90.147,90.147,17600000.0
2007-07-30 07:58:00,90.151,90.151,90.137,90.145,12800000.0
2007-07-30 07:59:00,90.15,90.164,90.15,90.16,18000000.0
2007-07-30 08:00:00,90.151,90.151,90.131,90.131,12800000.0
2007-07-30 08:01:00,90.128,90.139,90.117,90.117,11200000.0
2007-07-30 08:02:00,90.113,90.118,90.106,90.118,12800000.0
2007-07-30 08:03:00,90.123,90.131,90.118,90.128,16400000.0
2007-07-30 08:04:00,90.121,90.121,90.105,90.105,11200000.0
2007-07-30 08:05:00,90.105,90.109,90.099,90.101,12800000.0
2007-07-30 08:06:00,90.098,90.098,90.051,90.051,12800000.0
2007-07-30 08:07:00,90.051,90.069,90.05,90.059,16000000.0
2007-07-30 08:08:00,90.071,90.071,90.046,90.071,12800000.0
2007-07-30 08:09:00,90.085,90.1,90.085,90.099,12800000.0
2007-07-30 08:10:00,90.108,90.108,90.098,90.104,30400000.0
2007-07-30 08:11:00,90.124,90.149,90.124,90.145,12200000.0
2007-07-30 08:12:00,90.148,90.163,90.146,90.162,17600000.0
2007-07-30 08:13:00,90.182,90.198,90.182,90.189,8000000.0
2007-07-30 08:14:00,90.197,90.197,90.147,90.147,16000000.0
2007-07-30 08:15:00,90.14,90.15,90.13,90.15,11200000.0
2007-07-30 08:16:00,90.131,90.134,90.12,90.12,11200000.0
2007-07-30 08:17:00,90.131,90.131,90.117,90.117,11200000.0
2007-07-30 08:18:00,90.139,90.142,90.132,90.141,11200000.0
2007-07-30 08:19:00,90.165,90.176,90.16,90.169,11200000.0
2007-07-30 08:20:00,90.176,90.176,90.163,90.17,12800000.0
2007-07-30 08:21:00,90.183,90.189,90.177,90.177,11200000.0
2007-07-30 08:22:00,90.171,90.171,90.153,90.153,11200000.0
2007-07-30 08:23:00,90.176,90.189,90.169,90.189,16000000.0
2007-07-30 08:24:00,90.187,90.199,90.185,90.185,17600000.0
2007-07-30 08:25:00,90.174,90.187,90.173,90.185,12800000.0
2007-07-30 08:26:00,90.195,90.207,90.195,90.205,12800000.0
2007-07-30 08:27:00,90.198,90.201,90.186,90.201,11200000.0
2007-07-30 08:28:00,90.19,90.19,90.159,90.19,12200000.0
2007-07-30 08:29:00,90.169,90.169,90.15,90.15,11200000.0
2007-07-30 08:30:00,90.145,90.16,90.145,90.16,12800000.0
2007-07-30 08:31:00,90.17,90.197,90.163,90.17,12800000.0
2007-07-30 08:32:00,90.195,90.223,90.195,90.213,14400000.0
2007-07-30 08:33:00,90.235,90.255,90.235,90.236,41600000.0
2007-07-30 08:34:00,90.25,90.254,90.238,90.238,12800000.0
2007-07-30 08:35:00,90.209,90.21,90.198,90.198,48000000.0
2007-07-30 08:36:00,90.204,90.204,90.179,90.182,16000000.0
2007-07-30 08:37:00,90.175,90.175,90.162,90.168,14400000.0
2007-07-30 08:38:00,90.165,90.171,90.142,90.171,17600000.0
2007-07-30 08:39:00,90.185,90.185,90.169,90.18,14800000.0
2007-07-30 08:40:00,90.168,90.192,90.165,90.192,10600000.0
2007-07-30 08:41:00,90.201,90.218,90.201,90.215,32000000.0
2007-07-30 08:42:00,90.207,90.212,90.193,90.212,14400000.0
2007-07-30 08:43:00,90.194,90.232,90.194,90.232,12800000.0
2007-07-30 08:44:00,90.243,90.243,90.222,90.236,16000000.0
2007-07-30 08:45:00,90.246,90.257,90.239,90.257,12800000.0
2007-07-30 08:46:00,90.25,90.25,90.236,90.236,12800000.0
2007-07-30 08:47:00,90.234,90.235,90.228,90.233,24000000.0
2007-07-30 08:48:00,90.245,90.25,90.237,90.25,11200000.0
2007-07-30 08:49:00,90.257,90.279,90.257,90.273,17600000.0
2007-07-30 08:50:00,90.268,90.268,90.257,90.257,12200000.0
2007-07-30 08:51:00,90.266,90.287,90.263,90.287,21800000.0
2007-07-30 08:52:00,90.275,90.318,90.275,90.318,35600000.0
2007-07-30 08:53:00,90.314,90.336,90.301,90.336,56000000.0
2007-07-30 08:54:00,90.362,90.366,90.352,90.366,9600000.0
2007-07-30 08:55:00,90.379,90.398,90.379,90.39,17600000.0
2007-07-30 08:56:00,90.407,90.425,90.407,90.425,14400000.0
2007-07-30 08:57:00,90.418,90.423,90.414,90.416,43200000.0
2007-07-30 08:58:00,90.43,90.433,90.422,90.423,11200000.0
2007-07-30 08:59:00,90.435,90.467,90.435,90.467,14400000.0
2007-07-30 09:00:00,90.48,90.48,90.449,90.457,32000000.0
2007-07-30 09:01:00,90.452,90.452,90.434,90.434,32000000.0
2007-07-30 09:02:00,90.436,90.456,90.436,90.456,19200000.0
2007-07-30 09:03:00,90.455,90.455,90.438,90.447,16000000.0
2007-07-30 09:04:00,90.465,90.475,90.459,90.465,22400000.0
2007-07-30 09:05:00,90.47,90.484,90.47,90.484,19200000.0
2007-07-30 09:06:00,90.479,90.489,90.47,90.476,30400000.0
2007-07-30 09:07:00,90.483,90.486,90.466,90.466,19600000.0
2007-07-30 09:08:00,90.488,90.501,90.485,90.501,12800000.0
2007-07-30 09:09:00,90.505,90.506,90.463,90.463,45800000.0
2007-07-30 09:10:00,90.451,90.472,90.448,90.448,24000000.0
2007-07-30 09:11:00,90.452,90.458,90.447,90.455,28800000.0
2007-07-30 09:12:00,90.441,90.441,90.396,90.396,14400000.0
2007-07-30 09:13:00,90.399,90.408,90.391,90.391,12800000.0
2007-07-30 09:14:00,90.388,90.397,90.361,90.371,12800000.0
2007-07-30 09:15:00,90.355,90.355,90.307,90.307,30400000.0
2007-07-30 09:16:00,90.335,90.335,90.308,90.308,49600000.0
2007-07-30 09:17:00,90.323,90.326,90.309,90.326,77800000.0
2007-07-30 09:18:00,90.327,90.341,90.325,90.334,72000000.0
2007-07-30 09:19:00,90.323,90.331,90.312,90.315,65600000.0
2007-07-30 09:20:00,90.34,90.358,90.339,90.354,76800000.0
2007-07-30 09:21:00,90.361,90.37,90.358,90.36,49000000.0
2007-07-30 09:22:00,90.379,90.379,90.367,90.371,36800000.0
2007-07-30 09:23:00,90.389,90.394,90.378,90.38,68200000.0
2007-07-30 09:24:00,90.362,90.366,90.354,90.36,43200000.0
2007-07-30 09:25:00,90.365,90.368,90.356,90.362,19200000.0
2007-07-30 09:26:00,90.358,90.364,90.354,90.354,31400000.0
2007-07-30 09:27:00,90.364,90.396,90.364,90.396,70400000.0
2007-07-30 09:28:00,90.403,90.416,90.398,90.416,11200000.0
2007-07-30 09:29:00,90.435,90.435,90.422,90.425,36800000.0
2007-07-30 09:30:00,90.416,90.422,90.414,90.414,25600000.0
2007-07-30 09:31:00,90.413,90.43,90.413,90.424,12800000.0
2007-07-30 09:32:00,90.46,90.477,90.46,90.477,33800000.0
2007-07-30 09:33:00,90.469,90.48,90.464,90.478,30400000.0
2007-07-30 09:34:00,90.483,90.505,90.483,90.504,33600000.0
2007-07-30 09:35:00,90.505,90.505,90.49,90.492,52800000.0
2007-07-30 09:36:00,90.488,90.488,90.443,90.464,45800000.0
2007-07-30 09:37:00,90.477,90.528,90.477,90.528,33600000.0
2007-07-30 09:38:00,90.548,90.565,90.548,90.565,12800000.0
2007-07-30 09:39:00,90.572,90.586,90.569,90.583,43200000.0
2007-07-30 09:40:00,90.572,90.579,90.57,90.572,46400000.0
2007-07-30 09:41:00,90.595,90.607,90.579,90.607,30400000.0
2007-07-30 09:42:00,90.625,90.655,90.625,90.655,43200000.0
2007-07-30 09:43:00,90.671,90.721,90.671,90.721,56000000.0
2007-07-30 09:44:00,90.746,90.757,90.745,90.751,30200000.0
2007-07-30 09:45:00,90.746,90.76,90.744,90.759,19200000.0
2007-07-30 09:46:00,90.738,90.764,90.738,90.764,27200000.0
2007-07-30 09:47:00,90.777,90.796,90.777,90.796,12800000.0
2007-07-30 09:48:00,90.807,90.807,90.786,90.8,12800000.0
2007-07-30 09:49:00,90.818,90.873,90.818,90.873,16000000.0
2007-07-30 09:50:00,90.888,90.978,90.888,90.957,33600000.0
2007-07-30 09:51:00,90.95,90.998,90.95,90.998,84800000.0
2007-07-30 09:52:00,91.008,91.089,91.008,91.089,11200000.0
2007-07-30 09:53:00,91.103,91.103,91.075,91.092,30400000.0
2007-07-30 09:54:00,91.096,91.113,91.096,91.108,12800000.0
2007-07-30 09:55:00,91.102,91.12,91.102,91.117,33600000.0
2007-07-30 09:56:00,91.156,91.218,91.156,91.204,36800000.0
2007-07-30 09:57:00,91.211,91.211,91.165,91.165,24000000.0
2007-07-30 09:58:00,91.166,91.194,91.166,91.182,32000000.0
2007-07-30 09:59:00,91.183,91.194,91.178,91.178,51200000.0
2007-07-30 10:00:00,91.166,91.176,91.145,91.145,61200000.0
2007-07-30 10:01:00,91.145,91.148,91.114,91.114,17600000.0
2007-07-30 10:02:00,91.13,91.132,91.119,91.127,36800000.0
2007-07-30 10:03:00,91.124,91.137,91.124,91.129,45200000.0
2007-07-30 10:04:00,91.125,91.125,91.103,91.109,40000000.0
2007-07-30 10:05:00,91.104,91.104,91.073,91.073,38400000.0
2007-07-30 10:06:00,91.036,91.055,91.036,91.055,33600000.0
2007-07-30 10:07:00,91.034,91.034,90.986,90.991,43200000.0
2007-07-30 10:08:00,90.993,91.019,90.993,91.019,49600000.0
2007-07-30 10:09:00,91.022,91.026,91.001,91.026,12800000.0
2007-07-30 10:10:00,91.038,91.054,91.019,91.054,46400000.0
2007-07-30 10:11:00,91.048,91.048,91.025,91.025,57600000.0
2007-07-30 10:12:00,91.041,91.055,91.036,91.055,57600000.0
2007-07-30 10:13:00,91.076,91.088,91.076,91.084,41600000.0
2007-07-30 10:14:00,91.11,91.133,91.11,91.116,30400000.0
2007-07-30 10:15:00,91.105,91.128,91.105,91.128,30200000.0
2007-07-30 10:16:00,91.136,91.136,91.124,91.132,17600000.0
2007-07-30 10:17:00,91.13,91.141,91.13,91.137,12800000.0
2007-07-30 10:18:00,91.126,91.165,91.126,91.148,12800000.0
2007-07-30 10:19:00,91.156,91.156,91.137,91.149,75200000.0
2007-07-30 10:20:00,91.15,91.152,91.125,91.125,16000000.0
2007-07-30 10:21:00,91.105,91.116,91.098,91.101,35200000.0
2007-07-30 10:22:00,91.093,91.095,91.075,91.075,16000000.0
2007-07-30 10:23:00,91.04,91.041,91.022,91.028,33600000.0
2007-07-30 10:24:00,91.066,91.076,91.066,91.068,43200000.0
2007-07-30 10:25:00,91.055,91.066,91.055,91.064,64000000.0
2007-07-30 10:26:00,91.085,91.085,91.058,91.066,36800000.0
2007-07-30 10:27:00,91.073,91.084,91.073,91.075,52800000.0
2007-07-30 10:28:00,91.086,91.09,91.076,91.076,87400000.0
2007-07-30 10:29:00,91.093,91.113,91.093,91.108,17600000.0
2007-07-30 10:30:00,91.13,91.143,91.125,91.143,27200000.0
2007-07-30 10:31:00,91.134,91.137,91.129,91.136,32000000.0
2007-07-30 10:32:00,91.139,91.14,91.128,91.139,46400000.0
2007-07-30 10:33:00,91.142,91.158,91.142,91.15,35200000.0
2007-07-30 10:34:00,91.16,91.16,91.146,91.148,17600000.0
2007-07-30 10:35:00,91.148,91.178,91.148,91.178,12800000.0
2007-07-30 10:36:00,91.171,91.176,91.168,91.175,11200000.0
2007-07-30 10:37:00,91.178,91.178,91.169,91.171,19200000.0
2007-07-30 10:38:00,91.166,91.189,91.166,91.177,28800000.0
2007-07-30 10:39:00,91.186,91.186,91.175,91.18,16000000.0
2007-07-30 10:40:00,91.167,91.181,91.167,91.179,24000000.0
2007-07-30 10:41:00,91.183,91.183,91.164,91.166,57600000.0
2007-07-30 10:42:00,91.166,91.176,91.165,91.168,38400000.0
2007-07-30 10:43:00,91.164,91.169,91.155,91.157,17600000.0
2007-07-30 10:44:00,91.135,91.135,91.098,91.098,19200000.0
2007-07-30 10:45:00,91.098,91.098,91.065,91.065,22400000.0
2007-07-30 10:46:00,91.062,91.085,91.062,91.082,28200000.0
2007-07-30 10:47:00,91.091,91.108,91.089,91.106,25600000.0
2007-07-30 10:48:00,91.115,91.121,91.111,91.111,38400000.0
2007-07-30 10:49:00,91.115,91.12,91.113,91.114,25600000.0
2007-07-30 10:50:00,91.105,91.117,91.076,91.117,59200000.0
2007-07-30 10:51:00,91.121,91.131,91.118,91.124,69200000.0
2007-07-30 10:52:00,91.118,91.118,91.087,91.087,35200000.0
2007-07-30 10:53:00,91.062,91.064,90.998,90.998,59200000.0
2007-07-30 10:54:00,90.968,90.968,90.907,90.907,54200000.0
2007-07-30 10:55:00,90.891,90.891,90.861,90.862,41600000.0
2007-07-30 10:56:00,90.833,90.842,90.826,90.832,44800000.0
2007-07-30 10:57:00,90.815,90.825,90.815,90.819,33600000.0
2007-07-30 10:58:00,90.813,90.825,90.804,90.804,39400000.0
2007-07-30 10:59:00,90.798,90.798,90.78,90.78,49000000.0
2007-07-30 11:00:00,90.795,90.812,90.795,90.795,51200000.0
2007-07-30 11:01:00,90.792,90.792,90.77,90.775,12800000.0
2007-07-30 11:02:00,90.745,90.745,90.667,90.667,19200000.0
2007-07-30 11:03:00,90.631,90.659,90.631,90.647,36800000.0
2007-07-30 11:04:00,90.648,90.648,90.626,90.626,27200000.0
2007-07-30 11:05:00,90.618,90.647,90.611,90.647,11200000.0
2007-07-30 11:06:00,90.66,90.668,90.66,90.668,30400000.0
2007-07-30 11:07:00,90.683,90.696,90.683,90.691,45800000.0
2007-07-30 11:08:00,90.687,90.687,90.676,90.676,31800000.0
2007-07-30 11:09:00,90.68,90.693,90.671,90.693,74600000.0
2007-07-30 11:10:00,90.699,90.732,90.694,90.732,37200000.0
2007-07-30 11:11:00,90.738,90.738,90.715,90.728,52800000.0
2007-07-30 11:12:00,90.757,90.757,90.73,90.73,69800000.0
2007-07-30 11:13:00,90.73,90.734,90.719,90.719,9600000.0
2007-07-30 11:14:00,90.692,90.692,90.657,90.662,57600000.0
2007-07-30 11:15:00,90.667,90.667,90.645,90.645,11200000.0
2007-07-30 11:16:00,90.629,90.629,90.602,90.602,17600000.0
2007-07-30 11:17:00,90.587,90.616,90.587,90.616,54800000.0
2007-07-30 11:18:00,90.634,90.634,90.615,90.616,74000000.0
2007-07-30 11:19:00,90.611,90.65,90.607,90.65,56400000.0
2007-07-30 11:20:00,90.667,90.701,90.646,90.678,35200000.0
2007-07-30 11:21:00,90.692,90.698,90.689,90.695,40000000.0
2007-07-30 11:22:00,90.679,90.698,90.679,90.695,41600000.0
2007-07-30 11:23:00,90.696,90.696,90.656,90.656,51600000.0
2007-07-30 11:24:00,90.623,90.629,90.617,90.629,52200000.0
2007-07-30 11:25:00,90.607,90.629,90.602,90.619,35200000.0
2007-07-30 11:26:00,90.628,90.628,90.615,90.615,26600000.0
2007-07-30 11:27:00,90.613,90.613,90.594,90.594,12800000.0
2007-07-30 11:28:00,90.582,90.582,90.543,90.543,41000000.0
2007-07-30 11:29:00,90.524,90.524,90.508,90.523,11200000.0
2007-07-30 11:30:00,90.529,90.531,90.506,90.506,11200000.0
2007-07-30 11:31:00,90.504,90.514,90.503,90.506,26600000.0
2007-07-30 11:32:00,90.533,90.568,90.533,90.557,35200000.0
2007-07-30 11:33:00,90.551,90.565,90.546,90.564,17000000.0
2007-07-30 11:34:00,90.575,90.59,90.574,90.59,34000000.0
2007-07-30 11:35:00,90.551,90.552,90.539,90.539,17600000.0
2007-07-30 11:36:00,90.531,90.543,90.53,90.541,43200000.0
2007-07-30 11:37:00,90.542,90.542,90.529,90.529,41600000.0
2007-07-30 11:38:00,90.525,90.527,90.517,90.521,27200000.0
2007-07-30 11:39:00,90.505,90.505,90.486,90.486,11200000.0
2007-07-30 11:40:00,90.491,90.491,90.479,90.491,22400000.0
2007-07-30 11:41:00,90.499,90.511,90.499,90.511,38400000.0
2007-07-30 11:42:00,90.512,90.512,90.48,90.48,38400000.0
2007-07-30 11:43:00,90.471,90.471,90.454,90.463,17600000.0
2007-07-30 11:44:00,90.441,90.441,90.412,90.412,58600000.0
2007-07-30 11:45:00,90.384,90.391,90.369,90.372,49000000.0
2007-07-30 11:46:00,90.372,90.376,90.352,90.353,11600000.0
2007-07-30 11:47:00,90.349,90.351,90.322,90.322,56000000.0
2007-07-30 11:48:00,90.319,90.32,90.31,90.315,14400000.0
2007-07-30 11:49:00,90.303,90.308,90.294,90.294,41600000.0
2007-07-30 11:50:00,90.287,90.289,90.277,90.289,44800000.0
2007-07-30 11:51:00,90.309,90.309,90.299,90.301,44800000.0
2007-07-30 11:52:00,90.312,90.312,90.265,90.265,32000000.0
2007-07-30 11:53:00,90.226,90.226,90.199,90.199,35200000.0
2007-07-30 11:54:00,90.15,90.15,90.077,90.077,48000000.0
2007-07-30 11:55:00,90.065,90.075,90.057,90.057,44600000.0
2007-07-30 11:56:00,90.083,90.113,90.083,90.113,64000000.0
2007-07-30 11:57:00,90.11,90.145,90.11,90.145,22800000.0
2007-07-30 11:58:00,90.141,90.162,90.141,90.16,41600000.0
2007-07-30 11:59:00,90.163,90.163,90.142,90.142,51200000.0
2007-07-30 12:00:00,90.14,90.143,90.136,90.143,36800000.0
2007-07-30 12:01:00,90.151,90.157,90.146,90.155,19200000.0
2007-07-30 12:02:00,90.144,90.15,90.14,90.148,12800000.0
2007-07-30 12:03:00,90.15,90.15,90.116,90.122,51600000.0
2007-07-30 12:04:00,90.118,90.118,90.108,90.113,23400000.0
2007-07-30 12:05:00,90.126,90.141,90.124,90.141,28800000.0
2007-07-30 12:06:00,90.132,90.147,90.127,90.147,24000000.0
2007-07-30 12:07:00,90.148,90.148,90.113,90.119,20200000.0
2007-07-30 12:08:00,90.118,90.118,90.105,90.114,12800000.0
2007-07-30 12:09:00,90.116,90.129,90.115,90.129,11200000.0
2007-07-30 12:10:00,90.135,90.141,90.123,90.138,11200000.0
2007-07-30 12:11:00,90.145,90.154,90.145,90.149,27200000.0
2007-07-30 12:12:00,90.142,90.185,90.142,90.185,30400000.0
2007-07-30 12:13:00,90.198,90.245,90.198,90.245,14400000.0
2007-07-30 12:14:00,90.258,90.258,90.224,90.23,16000000.0
2007-07-30 12:15:00,90.217,90.273,90.217,90.273,27200000.0
2007-07-30 12:16:00,90.267,90.267,90.231,90.231,27200000.0
2007-07-30 12:17:00,90.217,90.25,90.217,90.24,42600000.0
2007-07-30 12:18:00,90.232,90.232,90.205,90.205,26000000.0
2007-07-30 12:19:00,90.185,90.185,90.165,90.176,35200000.0
2007-07-30 12:20:00,90.173,90.173,90.141,90.141,36800000.0
2007-07-30 12:21:00,90.133,90.133,90.111,90.112,59200000.0
2007-07-30 12:22:00,90.12,90.12,90.09,90.09,30400000.0
2007-07-30 12:23:00,90.064,90.064,90.045,90.047,32000000.0
2007-07-30 12:24:00,90.042,90.044,90.025,90.036,33600000.0
2007-07-30 12:25:00,90.017,90.017,89.965,89.97,22400000.0
2007-07-30 12:26:00,89.952,89.959,89.942,89.942,30400000.0
2007-07-30 12:27:00,89.93,89.93,89.909,89.909,30400000.0
2007-07-30 12:28:00,89.906,89.919,89.906,89.919,60800000.0
2007-07-30 12:29:00,89.831,89.979,89.801,89.866,114000000.0
2007-07-30 12:30:00,89.923,89.93,89.81,89.93,46400000.0
2007-07-30 12:31:00,89.931,89.931,89.913,89.917,69800000.0
2007-07-30 12:32:00,89.908,89.919,89.898,89.919,28800000.0
2007-07-30 12:33:00,89.931,89.931,89.892,89.9,40000000.0
2007-07-30 12:34:00,89.887,89.89,89.875,89.875,27200000.0
2007-07-30 12:35:00,89.871,89.875,89.865,89.875,26000000.0
2007-07-30 12:36:00,89.874,89.889,89.874,89.879,47400000.0
2007-07-30 12:37:00,89.866,89.866,89.808,89.808,14400000.0
2007-07-30 12:38:00,89.811,89.811,89.796,89.799,14400000.0
2007-07-30 12:39:00,89.795,89.795,89.751,89.751,24000000.0
2007-07-30 12:40:00,89.699,89.699,89.627,89.627,16000000.0
2007-07-30 12:41:00,89.58,89.58,89.53,89.551,22400000.0
2007-07-30 12:42:00,89.547,89.565,89.528,89.565,22400000.0
2007-07-30 12:43:00,89.576,89.576,89.542,89.542,36800000.0
2007-07-30 12:44:00,89.539,89.594,89.539,89.594,22400000.0
2007-07-30 12:45:00,89.613,89.63,89.613,89.62,34600000.0
2007-07-30 12:46:00,89.668,89.713,89.668,89.713,44200000.0
2007-07-30 12:47:00,89.748,89.748,89.701,89.701,7400000.0
2007-07-30 12:48:00,89.669,89.669,89.619,89.619,32000000.0
2007-07-30 12:49:00,89.612,89.642,89.612,89.642,40000000.0
2007-07-30 12:50:00,89.635,89.642,89.631,89.631,16000000.0
2007-07-30 12:51:00,89.644,89.652,89.637,89.652,22200000.0
2007-07-30 12:52:00,89.639,89.639,89.626,89.626,25600000.0
2007-07-30 12:53:00,89.597,89.597,89.588,89.593,11200000.0
2007-07-30 12:54:00,89.61,89.612,89.6,89.611,11200000.0
2007-07-30 12:55:00,89.61,89.621,89.591,89.591,24000000.0
2007-07-30 12:56:00,89.585,89.6,89.582,89.6,12800000.0
2007-07-30 12:57:00,89.616,89.616,89.591,89.595,27200000.0
2007-07-30 12:58:00,89.598,89.724,89.598,89.724,12200000.0
2007-07-30 12:59:00,89.777,90.004,89.777,90.004,14400000.0
2007-07-30 13:00:00,90.018,90.029,90.013,90.025,16000000.0
2007-07-30 13:01:00,90.034,90.034,89.982,89.982,18000000.0
2007-07-30 13:02:00,89.904,89.94,89.88,89.88,12800000.0
2007-07-30 13:03:00,89.832,89.846,89.821,89.821,12800000.0
2007-07-30 13:04:00,89.799,89.808,89.781,89.781,16000000.0
2007-07-30 13:05:00,89.797,89.807,89.797,89.803,12800000.0
2007-07-30 13:06:00,89.803,89.804,89.795,89.804,17600000.0
2007-07-30 13:07:00,89.829,89.829,89.807,89.807,12800000.0
2007-07-30 13:08:00,89.848,89.863,89.848,89.853,32000000.0
2007-07-30 13:09:00,89.838,89.838,89.829,89.837,28200000.0
2007-07-30 13:10:00,89.837,89.856,89.835,89.837,32400000.0
2007-07-30 13:11:00,89.839,89.839,89.782,89.782,19200000.0
2007-07-30 13:12:00,89.765,89.775,89.746,89.746,16000000.0
2007-07-30 13:13:00,89.713,89.713,89.685,89.685,11200000.0
2007-07-30 13:14:00,89.686,89.686,89.676,89.683,11200000.0
2007-07-30 13:15:00,89.676,89.68,89.665,89.679,11200000.0
2007-07-30 13:16:00,89.677,89.681,89.676,89.681,25000000.0
2007-07-30 13:17:00,89.682,89.682,89.631,89.631,12800000.0
2007-07-30 13:18:00,89.598,89.598,89.538,89.538,56400000.0
2007-07-30 13:19:00,89.518,89.578,89.518,89.573,14400000.0
2007-07-30 13:20:00,89.576,89.576,89.544,89.546,12800000.0
2007-07-30 13:21:00,89.548,89.548,89.515,89.515,54800000.0
2007-07-30 13:22:00,89.481,89.481,89.434,89.437,11200000.0
2007-07-30 13:23:00,89.431,89.431,89.404,89.404,12800000.0
2007-07-30 13:24:00,89.375,89.4,89.375,89.4,14400000.0
2007-07-30 13:25:00,89.422,89.462,89.422,89.462,33000000.0
2007-07-30 13:26:00,89.474,89.475,89.461,89.461,24000000.0
2007-07-30 13:27:00,89.462,89.488,89.458,89.488,40000000.0
2007-07-30 13:28:00,89.495,89.503,89.443,89.443,20200000.0
2007-07-30 13:29:00,89.45,89.455,89.443,89.443,22400000.0
2007-07-30 13:30:00,89.47,89.489,89.47,89.481,36800000.0
2007-07-30 13:31:00,89.492,89.52,89.49,89.52,11200000.0
2007-07-30 13:32:00,89.527,89.532,89.516,89.516,17600000.0
2007-07-30 13:33:00,89.532,89.543,89.532,89.543,12800000.0
2007-07-30 13:34:00,89.541,89.561,89.537,89.558,12800000.0
2007-07-30 13:35:00,89.56,89.588,89.554,89.588,12800000.0
2007-07-30 13:36:00,89.598,89.628,89.598,89.624,47400000.0
2007-07-30 13:37:00,89.605,89.617,89.601,89.602,24000000.0
2007-07-30 13:38:00,89.598,89.598,89.564,89.57,28200000.0
2007-07-30 13:39:00,89.557,89.563,89.555,89.561,26400000.0
2007-07-30 13:40:00,89.565,89.584,89.565,89.584,12800000.0
2007-07-30 13:41:00,89.59,89.595,89.586,89.586,16000000.0
2007-07-30 13:42:00,89.577,89.587,89.557,89.557,12800000.0
2007-07-30 13:43:00,89.529,89.529,89.457,89.457,25600000.0
2007-07-30 13:44:00,89.466,89.49,89.452,89.483,28800000.0
2007-07-30 13:45:00,89.5,89.5,89.494,89.494,12800000.0
2007-07-30 13:46:00,89.497,89.497,89.484,89.488,14400000.0
2007-07-30 13:47:00,89.482,89.482,89.428,89.428,27600000.0
2007-07-30 13:48:00,89.413,89.418,89.409,89.417,14800000.0
2007-07-30 13:49:00,89.422,89.422,89.404,89.404,33600000.0
2007-07-30 13:50:00,89.395,89.395,89.382,89.395,33600000.0
2007-07-30 13:51:00,89.397,89.399,89.386,89.399,16000000.0
2007-07-30 13:52:00,89.43,89.435,89.425,89.433,40000000.0
2007-07-30 13:53:00,89.433,89.433,89.416,89.427,36800000.0
2007-07-30 13:54:00,89.426,89.426,89.392,89.392,24000000.0
2007-07-30 13:55:00,89.367,89.367,89.34,89.356,11200000.0
2007-07-30 13:56:00,89.361,89.373,89.361,89.372,14400000.0
2007-07-30 13:57:00,89.364,89.364,89.331,89.353,14400000.0
2007-07-30 13:58:00,89.337,89.339,89.327,89.339,32000000.0
2007-07-30 13:59:00,89.348,89.375,89.329,89.329,47400000.0
2007-07-30 14:00:00,89.328,89.328,89.292,89.292,32000000.0
2007-07-30 14:01:00,89.306,89.314,89.306,89.314,14400000.0
2007-07-30 14:02:00,89.306,89.32,89.302,89.32,28800000.0
2007-07-30 14:03:00,89.334,89.368,89.334,89.366,14400000.0
2007-07-30 14:04:00,89.358,89.375,89.358,89.36,14400000.0
2007-07-30 14:05:00,89.357,89.388,89.357,89.388,25000000.0
2007-07-30 14:06:00,89.394,89.405,89.384,89.404,18000000.0
2007-07-30 14:07:00,89.421,89.444,89.416,89.416,12800000.0
2007-07-30 14:08:00,89.419,89.45,89.419,89.419,24000000.0
2007-07-30 14:09:00,89.426,89.443,89.426,89.438,11200000.0
2007-07-30 14:10:00,89.443,89.459,89.443,89.459,17600000.0
2007-07-30 14:11:00,89.46,89.466,89.453,89.453,12800000.0
2007-07-30 14:12:00,89.471,89.491,89.471,89.478,12800000.0
2007-07-30 14:13:00,89.457,89.474,89.45,89.474,24400000.0
2007-07-30 14:14:00,89.481,89.488,89.473,89.473,20800000.0
2007-07-30 14:15:00,89.474,89.486,89.463,89.486,33600000.0
2007-07-30 14:16:00,89.49,89.5,89.485,89.489,27200000.0
2007-07-30 14:17:00,89.483,89.523,89.483,89.521,11600000.0
2007-07-30 14:18:00,89.521,89.538,89.513,89.538,16000000.0
2007-07-30 14:19:00,89.541,89.541,89.516,89.516,40000000.0
2007-07-30 14:20:00,89.519,89.526,89.516,89.519,14800000.0
2007-07-30 14:21:00,89.517,89.529,89.513,89.521,33600000.0
2007-07-30 14:22:00,89.539,89.551,89.525,89.551,14400000.0
2007-07-30 14:23:00,89.565,89.599,89.565,89.599,17600000.0
2007-07-30 14:24:00,89.656,89.704,89.656,89.704,36200000.0
2007-07-30 14:25:00,89.708,89.716,89.696,89.696,12800000.0
2007-07-30 14:26:00,89.691,89.709,89.684,89.709,19200000.0
2007-07-30 14:27:00,89.726,89.726,89.709,89.709,11200000.0
2007-07-30 14:28:00,89.685,89.695,89.68,89.693,11200000.0
2007-07-30 14:29:00,89.714,89.718,89.703,89.703,12800000.0
2007-07-30 14:30:00,89.687,89.687,89.57,89.657,11200000.0
2007-07-30 14:31:00,89.698,89.725,89.628,89.725,16000000.0
2007-07-30 14:32:00,89.738,89.765,89.738,89.765,12800000.0
2007-07-30 14:33:00,89.813,89.861,89.81,89.861,17600000.0
2007-07-30 14:34:00,89.869,89.869,89.836,89.836,17600000.0
2007-07-30 14:35:00,89.876,89.917,89.876,89.915,11200000.0
2007-07-30 14:36:00,89.946,89.96,89.946,89.96,12800000.0
2007-07-30 14:37:00,89.954,89.975,89.954,89.973,8000000.0
2007-07-30 14:38:00,89.982,89.982,89.958,89.976,11200000.0
2007-07-30 14:39:00,89.979,89.997,89.979,89.993,17600000.0
2007-07-30 14:40:00,89.983,89.983,89.955,89.957,16000000.0
2007-07-30 14:41:00,89.953,89.953,89.927,89.928,11200000.0
2007-07-30 14:42:00,89.92,89.92,89.865,89.869,12800000.0
2007-07-30 14:43:00,89.879,89.882,89.852,89.852,17600000.0
2007-07-30 14:44:00,89.854,89.862,89.852,89.858,12800000.0
2007-07-30 14:45:00,89.854,89.87,89.854,89.87,12800000.0
2007-07-30 14:46:00,89.862,89.871,89.854,89.854,17600000.0
2007-07-30 14:47:00,89.87,89.92,89.87,89.92,12800000.0
2007-07-30 14:48:00,89.909,89.909,89.898,89.907,11200000.0
2007-07-30 14:49:00,89.885,89.912,89.885,89.903,15400000.0
2007-07-30 14:50:00,89.886,89.892,89.875,89.892,12800000.0
2007-07-30 14:51:00,89.887,89.899,89.878,89.899,17600000.0
2007-07-30 14:52:00,89.903,89.918,89.903,89.916,14400000.0
2007-07-30 14:53:00,89.893,89.914,89.888,89.902,11600000.0
2007-07-30 14:54:00,89.925,89.952,89.925,89.951,12800000.0
2007-07-30 14:55:00,89.955,89.961,89.951,89.958,11200000.0
2007-07-30 14:56:00,89.976,90.025,89.976,90.023,16400000.0
2007-07-30 14:57:00,90.051,90.06,90.051,90.056,12800000.0
2007-07-30 14:58:00,90.073,90.092,90.073,90.077,14400000.0
2007-07-30 14:59:00,90.066,90.066,90.048,90.053,12800000.0
2007-07-30 15:00:00,90.052,90.124,90.052,90.124,16000000.0
2007-07-30 15:01:00,90.177,90.31,90.177,90.31,17600000.0
2007-07-30 15:02:00,90.338,90.357,90.338,90.342,11200000.0
2007-07-30 15:03:00,90.34,90.363,90.33,90.363,11200000.0
2007-07-30 15:04:00,90.433,90.499,90.433,90.49,16000000.0
2007-07-30 15:05:00,90.476,90.495,90.472,90.492,12800000.0
2007-07-30 15:06:00,90.464,90.464,90.433,90.433,11200000.0
2007-07-30 15:07:00,90.444,90.45,90.435,90.449,11200000.0
2007-07-30 15:08:00,90.423,90.436,90.414,90.436,11200000.0
2007-07-30 15:09:00,90.471,90.474,90.447,90.461,13800000.0
2007-07-30 15:10:00,90.48,90.494,90.473,90.494,16000000.0
2007-07-30 15:11:00,90.477,90.477,90.417,90.43,12800000.0
2007-07-30 15:12:00,90.473,90.475,90.456,90.469,12800000.0
2007-07-30 15:13:00,90.447,90.447,90.401,90.408,12800000.0
2007-07-30 15:14:00,90.401,90.401,90.372,90.386,16000000.0
2007-07-30 15:15:00,90.358,90.358,90.296,90.296,17600000.0
2007-07-30 15:16:00,90.319,90.322,90.31,90.322,12800000.0
2007-07-30 15:17:00,90.324,90.33,90.297,90.297,14400000.0
2007-07-30 15:18:00,90.281,90.281,90.265,90.275,12800000.0
2007-07-30 15:19:00,90.276,90.285,90.257,90.266,15800000.0
2007-07-30 15:20:00,90.255,90.298,90.231,90.298,15400000.0
2007-07-30 15:21:00,90.337,90.353,90.257,90.328,17600000.0
2007-07-30 15:22:00,90.333,90.354,90.333,90.347,11200000.0
2007-07-30 15:23:00,90.36,90.36,90.34,90.34,11200000.0
2007-07-30 15:24:00,90.342,90.355,90.339,90.355,11200000.0
2007-07-30 15:25:00,90.351,90.351,90.313,90.316,12800000.0
2007-07-30 15:26:00,90.332,90.332,90.311,90.311,13800000.0
2007-07-30 15:27:00,90.316,90.347,90.316,90.338,12800000.0
2007-07-30 15:28:00,90.347,90.351,90.335,90.342,12800000.0
2007-07-30 15:29:00,90.345,90.354,90.345,90.352,17600000.0
2007-07-30 15:30:00,90.355,90.366,90.351,90.366,17600000.0
2007-07-30 15:31:00,90.374,90.397,90.369,90.397,12800000.0
2007-07-30 15:32:00,90.413,90.427,90.407,90.427,11200000.0
2007-07-30 15:33:00,90.468,90.5,90.468,90.5,11200000.0
2007-07-30 15:34:00,90.512,90.512,90.486,90.486,11200000.0
2007-07-30 15:35:00,90.465,90.475,90.462,90.466,12800000.0
2007-07-30 15:36:00,90.451,90.451,90.427,90.433,14400000.0
2007-07-30 15:37:00,90.413,90.413,90.369,90.369,16000000.0
2007-07-30 15:38:00,90.316,90.319,90.276,90.283,16000000.0
2007-07-30 15:39:00,90.269,90.269,90.24,90.24,14400000.0
2007-07-30 15:40:00,90.222,90.222,90.199,90.199,12200000.0
2007-07-30 15:41:00,90.172,90.18,89.997,89.997,16000000.0
2007-07-30 15:42:00,89.986,90.008,89.944,89.99,17600000.0
2007-07-30 15:43:00,89.979,89.992,89.95,89.96,12800000.0
2007-07-30 15:44:00,90.0,90.096,90.0,90.096,12800000.0
2007-07-30 15:45:00,90.151,90.176,90.143,90.176,12800000.0
2007-07-30 15:46:00,90.177,90.244,90.177,90.244,11200000.0
2007-07-30 15:47:00,90.272,90.272,90.258,90.258,11200000.0
2007-07-30 15:48:00,90.257,90.27,90.257,90.27,12800000.0
2007-07-30 15:49:00,90.262,90.264,90.242,90.242,11200000.0
2007-07-30 15:50:00,90.221,90.235,90.21,90.21,14400000.0
2007-07-30 15:51:00,90.209,90.209,90.165,90.178,11200000.0
2007-07-30 15:52:00,90.176,90.177,90.142,90.142,11200000.0
2007-07-30 15:53:00,90.132,90.132,90.103,90.103,12800000.0
2007-07-30 15:54:00,90.099,90.106,90.036,90.036,17000000.0
2007-07-30 15:55:00,89.997,90.036,89.986,90.036,17600000.0
2007-07-30 15:56:00,90.056,90.098,90.056,90.098,11200000.0
2007-07-30 15:57:00,90.128,90.182,90.121,90.182,14400000.0
2007-07-30 15:58:00,90.191,90.248,90.191,90.248,11200000.0
2007-07-30 15:59:00,90.227,90.233,90.226,90.229,11600000.0
2007-07-30 16:00:00,90.19,90.198,90.183,90.193,11200000.0
2007-07-30 16:01:00,90.234,90.238,90.232,90.238,11200000.0
2007-07-30 16:02:00,90.268,90.289,90.267,90.267,17600000.0
2007-07-30 16:03:00,90.276,90.277,90.255,90.255,12800000.0
2007-07-30 16:04:00,90.247,90.253,90.184,90.251,11200000.0
2007-07-30 16:05:00,90.257,90.289,90.257,90.289,14400000.0
2007-07-30 16:06:00,90.298,90.304,90.248,90.253,16000000.0
2007-07-30 16:07:00,90.244,90.244,90.2,90.2,11200000.0
2007-07-30 16:08:00,90.163,90.167,90.155,90.167,11200000.0
2007-07-30 16:09:00,90.195,90.195,90.182,90.184,12800000.0
2007-07-30 16:10:00,90.196,90.243,90.196,90.225,12800000.0
2007-07-30 16:11:00,90.234,90.252,90.229,90.252,11200000.0
2007-07-30 16:12:00,90.229,90.229,90.206,90.209,17600000.0
2007-07-30 16:13:00,90.237,90.237,90.213,90.213,11200000.0
2007-07-30 16:14:00,90.215,90.244,90.215,90.241,14400000.0
2007-07-30 16:15:00,90.235,90.244,90.235,90.239,11200000.0
2007-07-30 16:16:00,90.228,90.258,90.228,90.258,11200000.0
2007-07-30 16:17:00,90.258,90.258,90.226,90.226,17600000.0
2007-07-30 16:18:00,90.239,90.263,90.239,90.263,16000000.0
2007-07-30 16:19:00,90.276,90.276,90.266,90.275,11200000.0
2007-07-30 16:20:00,90.259,90.272,90.245,90.272,11200000.0
2007-07-30 16:21:00,90.279,90.336,90.279,90.336,11200000.0
2007-07-30 16:22:00,90.332,90.337,90.319,90.337,11200000.0
2007-07-30 16:23:00,90.341,90.365,90.341,90.365,12800000.0
2007-07-30 16:24:00,90.407,90.455,90.407,90.455,11200000.0
2007-07-30 16:25:00,90.499,90.515,90.494,90.515,12800000.0
2007-07-30 16:26:00,90.496,90.518,90.493,90.518,12800000.0
2007-07-30 16:27:00,90.505,90.506,90.492,90.492,17600000.0
2007-07-30 16:28:00,90.486,90.497,90.486,90.497,11200000.0
2007-07-30 16:29:00,90.484,90.486,90.476,90.481,14200000.0
2007-07-30 16:30:00,90.472,90.472,90.462,90.466,14400000.0
2007-07-30 16:31:00,90.46,90.46,90.401,90.401,14400000.0
2007-07-30 16:32:00,90.391,90.392,90.365,90.376,11200000.0
2007-07-30 16:33:00,90.389,90.402,90.388,90.388,14400000.0
2007-07-30 16:34:00,90.356,90.358,90.328,90.328,17600000.0
2007-07-30 16:35:00,90.313,90.349,90.313,90.343,12200000.0
2007-07-30 16:36:00,90.307,90.319,90.3,90.315,11200000.0
2007-07-30 16:37:00,90.304,90.304,90.278,90.292,12800000.0
2007-07-30 16:38:00,90.275,90.275,90.248,90.269,13800000.0
2007-07-30 16:39:00,90.258,90.259,90.237,90.24,12800000.0
2007-07-30 16:40:00,90.217,90.217,90.2,90.206,17600000.0
2007-07-30 16:41:00,90.202,90.202,90.17,90.173,12800000.0
2007-07-30 16:42:00,90.192,90.225,90.192,90.22,11200000.0
2007-07-30 16:43:00,90.241,90.25,90.236,90.25,12800000.0
2007-07-30 16:44:00,90.242,90.242,90.207,90.207,11200000.0
2007-07-30 16:45:00,90.217,90.24,90.217,90.24,11200000.0
2007-07-30 16:46:00,90.243,90.257,90.233,90.236,14400000.0
2007-07-30 16:47:00,90.235,90.247,90.224,90.224,17600000.0
2007-07-30 16:48:00,90.219,90.219,90.2,90.211,11200000.0
2007-07-30 16:49:00,90.203,90.214,90.203,90.214,12800000.0
2007-07-30 16:50:00,90.235,90.243,90.224,90.225,17600000.0
2007-07-30 16:51:00,90.224,90.227,90.154,90.154,11200000.0
2007-07-30 16:52:00,90.23,90.243,90.216,90.243,17600000.0
2007-07-30 16:53:00,90.252,90.252,90.232,90.241,17600000.0
2007-07-30 16:54:00,90.25,90.3,90.25,90.3,17600000.0
2007-07-30 16:55:00,90.299,90.301,90.291,90.291,14400000.0
2007-07-30 16:56:00,90.281,90.288,90.268,90.288,12800000.0
2007-07-30 16:57:00,90.281,90.292,90.28,90.29,16000000.0
2007-07-30 16:58:00,90.298,90.303,90.283,90.283,12800000.0
2007-07-30 16:59:00,90.263,90.263,90.214,90.214,12800000.0
2007-07-30 17:00:00,90.183,90.201,90.164,90.201,11200000.0
2007-07-30 17:01:00,90.203,90.203,90.106,90.2,12800000.0
2007-07-30 17:02:00,90.225,90.258,90.221,90.221,16000000.0
2007-07-30 17:03:00,90.227,90.229,90.218,90.225,17600000.0
2007-07-30 17:04:00,90.247,90.267,90.242,90.264,11200000.0
2007-07-30 17:05:00,90.254,90.254,90.214,90.224,17600000.0
2007-07-30 17:06:00,90.211,90.23,90.211,90.223,11200000.0
2007-07-30 17:07:00,90.215,90.215,90.203,90.208,11200000.0
2007-07-30 17:08:00,90.203,90.203,90.176,90.176,17600000.0
2007-07-30 17:09:00,90.169,90.211,90.169,90.211,16000000.0
2007-07-30 17:10:00,90.223,90.223,90.208,90.209,10600000.0
2007-07-30 17:11:00,90.22,90.22,90.14,90.14,12800000.0
2007-07-30 17:12:00,90.12,90.12,90.085,90.093,12800000.0
2007-07-30 17:13:00,90.119,90.161,90.119,90.161,12800000.0
2007-07-30 17:14:00,90.188,90.24,90.188,90.239,12800000.0
2007-07-30 17:15:00,90.264,90.264,90.253,90.261,12800000.0
2007-07-30 17:16:00,90.281,90.289,90.281,90.287,11200000.0
2007-07-30 17:17:00,90.283,90.283,90.263,90.276,11200000.0
2007-07-30 17:18:00,90.292,90.315,90.292,90.297,12800000.0
2007-07-30 17:19:00,90.292,90.313,90.29,90.313,16000000.0
2007-07-30 17:20:00,90.322,90.371,90.317,90.371,11200000.0
2007-07-30 17:21:00,90.383,90.434,90.383,90.427,12800000.0
2007-07-30 17:22:00,90.427,90.437,90.348,90.433,11200000.0
2007-07-30 17:23:00,90.402,90.402,90.32,90.32,10600000.0
2007-07-30 17:24:00,90.31,90.318,90.304,90.315,11200000.0
2007-07-30 17:25:00,90.288,90.288,90.279,90.285,11200000.0
2007-07-30 17:26:00,90.274,90.308,90.274,90.307,11200000.0
2007-07-30 17:27:00,90.311,90.324,90.311,90.324,17600000.0
2007-07-30 17:28:00,90.342,90.347,90.328,90.347,12800000.0
2007-07-30 17:29:00,90.335,90.338,90.318,90.323,12800000.0
2007-07-30 17:30:00,90.333,90.342,90.313,90.313,11200000.0
2007-07-30 17:31:00,90.291,90.293,90.261,90.261,12800000.0
2007-07-30 17:32:00,90.23,90.283,90.23,90.283,10600000.0
2007-07-30 17:33:00,90.274,90.275,90.267,90.271,12800000.0
2007-07-30 17:34:00,90.273,90.292,90.273,90.292,11200000.0
2007-07-30 17:35:00,90.278,90.278,90.246,90.246,12800000.0
2007-07-30 17:36:00,90.239,90.256,90.228,90.256,11200000.0
2007-07-30 17:37:00,90.252,90.265,90.252,90.265,11200000.0
2007-07-30 17:38:00,90.271,90.286,90.259,90.259,16000000.0
2007-07-30 17:39:00,90.262,90.283,90.261,90.283,17600000.0
2007-07-30 17:40:00,90.304,90.319,90.304,90.318,10600000.0
2007-07-30 17:41:00,90.309,90.309,90.277,90.29,11200000.0
2007-07-30 17:42:00,90.279,90.279,90.236,90.236,11200000.0
2007-07-30 17:43:00,90.231,90.231,90.199,90.199,12800000.0
2007-07-30 17:44:00,90.16,90.161,90.122,90.122,12800000.0
2007-07-30 17:45:00,90.135,90.15,90.135,90.15,11200000.0
2007-07-30 17:46:00,90.148,90.162,90.148,90.153,12800000.0
2007-07-30 17:47:00,90.158,90.188,90.158,90.188,12800000.0
2007-07-30 17:48:00,90.191,90.212,90.191,90.212,11200000.0
2007-07-30 17:49:00,90.254,90.316,90.254,90.256,17600000.0
2007-07-30 17:50:00,90.238,90.241,90.219,90.22,12800000.0
2007-07-30 17:51:00,90.205,90.205,90.18,90.18,11200000.0
2007-07-30 17:52:00,90.174,90.189,90.16,90.185,13200000.0
2007-07-30 17:53:00,90.186,90.186,90.172,90.172,16000000.0
2007-07-30 17:54:00,90.18,90.228,90.18,90.228,14400000.0
2007-07-30 17:55:00,90.239,90.242,90.149,90.242,11200000.0
2007-07-30 17:56:00,90.242,90.244,90.225,90.244,11200000.0
2007-07-30 17:57:00,90.235,90.235,90.203,90.225,16000000.0
2007-07-30 17:58:00,90.202,90.226,90.202,90.219,12800000.0
2007-07-30 17:59:00,90.224,90.224,90.206,90.207,11200000.0
2007-07-30 18:00:00,90.212,90.217,90.206,90.214,17600000.0
2007-07-30 18:01:00,90.215,90.215,90.115,90.203,17600000.0
2007-07-30 18:02:00,90.202,90.21,90.199,90.202,17600000.0
2007-07-30 18:03:00,90.195,90.195,90.182,90.193,14400000.0
2007-07-30 18:04:00,90.186,90.195,90.175,90.176,11200000.0
2007-07-30 18:05:00,90.185,90.19,90.184,90.184,11200000.0
2007-07-30 18:06:00,90.18,90.191,90.175,90.175,12800000.0
2007-07-30 18:07:00,90.184,90.21,90.184,90.21,11200000.0
2007-07-30 18:08:00,90.214,90.246,90.214,90.243,16400000.0
2007-07-30 18:09:00,90.206,90.206,90.192,90.194,16000000.0
2007-07-30 18:10:00,90.203,90.217,90.197,90.217,12800000.0
2007-07-30 18:11:00,90.214,90.216,90.202,90.206,11200000.0
2007-07-30 18:12:00,90.214,90.224,90.208,90.224,12800000.0
2007-07-30 18:13:00,90.229,90.229,90.216,90.224,11200000.0
2007-07-30 18:14:00,90.226,90.23,90.222,90.227,12800000.0
2007-07-30 18:15:00,90.217,90.232,90.217,90.228,12800000.0
2007-07-30 18:16:00,90.225,90.232,90.221,90.232,12800000.0
2007-07-30 18:17:00,90.234,90.234,90.214,90.214,16000000.0
2007-07-30 18:18:00,90.233,90.243,90.233,90.237,11200000.0
2007-07-30 18:19:00,90.235,90.236,90.219,90.232,14400000.0
2007-07-30 18:20:00,90.226,90.226,90.218,90.225,12800000.0
2007-07-30 18:21:00,90.216,90.22,90.208,90.214,11200000.0
2007-07-30 18:22:00,90.208,90.213,90.144,90.202,16000000.0
2007-07-30 18:23:00,90.194,90.208,90.193,90.2,16000000.0
2007-07-30 18:24:00,90.205,90.213,90.201,90.208,12800000.0
2007-07-30 18:25:00,90.232,90.236,90.216,90.216,11200000.0
2007-07-30 18:26:00,90.201,90.201,90.187,90.192,13200000.0
2007-07-30 18:27:00,90.167,90.184,90.165,90.178,14400000.0
2007-07-30 18:28:00,90.183,90.213,90.18,90.213,12800000.0
2007-07-30 18:29:00,90.227,90.227,90.209,90.209,12800000.0
2007-07-30 18:30:00,90.2,90.219,90.2,90.219,11200000.0
2007-07-30 18:31:00,90.219,90.229,90.219,90.227,12800000.0
2007-07-30 18:32:00,90.243,90.247,90.243,90.243,11600000.0
2007-07-30 18:33:00,90.248,90.252,90.238,90.246,11200000.0
2007-07-30 18:34:00,90.233,90.238,90.229,90.229,12800000.0
2007-07-30 18:35:00,90.239,90.247,90.232,90.247,12800000.0
2007-07-30 18:36:00,90.244,90.244,90.219,90.219,12800000.0
2007-07-30 18:37:00,90.233,90.247,90.231,90.247,17600000.0
2007-07-30 18:38:00,90.261,90.29,90.261,90.29,11200000.0
2007-07-30 18:39:00,90.3,90.31,90.297,90.31,16000000.0
2007-07-30 18:40:00,90.33,90.4,90.33,90.4,12800000.0
2007-07-30 18:41:00,90.42,90.426,90.415,90.426,14400000.0
2007-07-30 18:42:00,90.425,90.432,90.42,90.426,11200000.0
2007-07-30 18:43:00,90.427,90.442,90.427,90.437,12800000.0
2007-07-30 18:44:00,90.442,90.442,90.411,90.417,10600000.0
2007-07-30 18:45:00,90.41,90.429,90.405,90.429,10600000.0
2007-07-30 18:46:00,90.453,90.474,90.453,90.474,11200000.0
2007-07-30 18:47:00,90.484,90.484,90.418,90.418,12800000.0
2007-07-30 18:48:00,90.411,90.411,90.389,90.399,12800000.0
2007-07-30 18:49:00,90.397,90.408,90.395,90.408,12800000.0
2007-07-30 18:50:00,90.427,90.427,90.406,90.422,17600000.0
2007-07-30 18:51:00,90.444,90.493,90.444,90.493,12800000.0
2007-07-30 18:52:00,90.488,90.499,90.485,90.499,12800000.0
2007-07-30 18:53:00,90.493,90.493,90.469,90.476,12800000.0
2007-07-30 18:54:00,90.48,90.482,90.474,90.479,11200000.0
2007-07-30 18:55:00,90.478,90.496,90.478,90.491,11200000.0
2007-07-30 18:56:00,90.519,90.559,90.519,90.558,16000000.0
2007-07-30 18:57:00,90.558,90.591,90.555,90.591,11200000.0
2007-07-30 18:58:00,90.568,90.568,90.549,90.551,11200000.0
2007-07-30 18:59:00,90.562,90.59,90.559,90.59,17600000.0
2007-07-30 19:00:00,90.592,90.613,90.592,90.613,12800000.0
2007-07-30 19:01:00,90.592,90.635,90.592,90.635,16000000.0
2007-07-30 19:02:00,90.658,90.67,90.647,90.647,11200000.0
2007-07-30 19:03:00,90.636,90.638,90.627,90.638,11200000.0
2007-07-30 19:04:00,90.596,90.598,90.576,90.583,16000000.0
2007-07-30 19:05:00,90.606,90.676,90.606,90.676,14400000.0
2007-07-30 19:06:00,90.672,90.701,90.669,90.669,15400000.0
2007-07-30 19:07:00,90.648,90.648,90.63,90.648,11200000.0
2007-07-30 19:08:00,90.638,90.659,90.636,90.658,17000000.0
2007-07-30 19:09:00,90.649,90.656,90.64,90.655,12800000.0
2007-07-30 19:10:00,90.646,90.682,90.642,90.682,17000000.0
2007-07-30 19:11:00,90.673,90.677,90.66,90.66,13200000.0
2007-07-30 19:12:00,90.639,90.639,90.621,90.634,11200000.0
2007-07-30 19:13:00,90.63,90.63,90.601,90.618,11200000.0
2007-07-30 19:14:00,90.618,90.631,90.616,90.616,16000000.0
2007-07-30 19:15:00,90.613,90.621,90.599,90.599,12800000.0
2007-07-30 19:16:00,90.587,90.597,90.583,90.588,12800000.0
2007-07-30 19:17:00,90.58,90.594,90.579,90.591,13200000.0
2007-07-30 19:18:00,90.582,90.59,90.55,90.55,17600000.0
2007-07-30 19:19:00,90.548,90.555,90.543,90.543,16400000.0
2007-07-30 19:20:00,90.546,90.567,90.546,90.564,16000000.0
2007-07-30 19:21:00,90.57,90.582,90.57,90.575,11200000.0
2007-07-30 19:22:00,90.588,90.589,90.545,90.545,11200000.0
2007-07-30 19:23:00,90.543,90.543,90.523,90.523,17600000.0
2007-07-30 19:24:00,90.521,90.545,90.516,90.545,18000000.0
2007-07-30 19:25:00,90.55,90.55,90.532,90.549,17600000.0
2007-07-30 19:26:00,90.574,90.574,90.553,90.553,11200000.0
2007-07-30 19:27:00,90.533,90.533,90.515,90.515,11200000.0
2007-07-30 19:28:00,90.514,90.514,90.454,90.454,12800000.0
2007-07-30 19:29:00,90.429,90.443,90.427,90.427,11200000.0
2007-07-30 19:30:00,90.428,90.434,90.427,90.434,14400000.0
2007-07-30 19:31:00,90.419,90.419,90.392,90.41,11200000.0
2007-07-30 19:32:00,90.378,90.38,90.347,90.347,12800000.0
2007-07-30 19:33:00,90.368,90.378,90.355,90.378,12800000.0
2007-07-30 19:34:00,90.395,90.411,90.373,90.373,12200000.0
2007-07-30 19:35:00,90.372,90.377,90.357,90.357,17600000.0
2007-07-30 19:36:00,90.386,90.411,90.386,90.392,11200000.0
2007-07-30 19:37:00,90.373,90.38,90.37,90.372,11200000.0
2007-07-30 19:38:00,90.36,90.395,90.36,90.395,18000000.0
2007-07-30 19:39:00,90.389,90.413,90.389,90.409,16000000.0
2007-07-30 19:40:00,90.403,90.428,90.401,90.427,14400000.0
2007-07-30 19:41:00,90.419,90.426,90.417,90.417,9600000.0
2007-07-30 19:42:00,90.414,90.422,90.409,90.422,12800000.0
2007-07-30 19:43:00,90.428,90.466,90.423,90.466,11200000.0
2007-07-30 19:44:00,90.46,90.518,90.46,90.518,16000000.0
2007-07-30 19:45:00,90.527,90.57,90.527,90.57,12800000.0
2007-07-30 19:46:00,90.572,90.579,90.544,90.544,11200000.0
2007-07-30 19:47:00,90.56,90.628,90.56,90.623,16000000.0
2007-07-30 19:48:00,90.642,90.672,90.639,90.672,11200000.0
2007-07-30 19:49:00,90.679,90.72,90.679,90.706,12800000.0
2007-07-30 19:50:00,90.713,90.757,90.713,90.715,12800000.0
2007-07-30 19:51:00,90.716,90.721,90.706,90.721,17600000.0
2007-07-30 19:52:00,90.746,90.754,90.746,90.751,11200000.0
2007-07-30 19:53:00,90.724,90.724,90.702,90.702,12800000.0
2007-07-30 19:54:00,90.698,90.698,90.64,90.649,14400000.0
2007-07-30 19:55:00,90.644,90.644,90.608,90.622,17600000.0
2007-07-30 19:56:00,90.634,90.673,90.634,90.673,11200000.0
2007-07-30 19:57:00,90.671,90.671,90.641,90.642,12800000.0
2007-07-30 19:58:00,90.632,90.64,90.631,90.631,14400000.0
2007-07-30 19:59:00,90.638,90.65,90.627,90.643,14400000.0
2007-07-30 20:00:00,90.659,90.664,90.654,90.664,12200000.0
2007-07-30 20:01:00,90.664,90.686,90.664,90.673,11200000.0
2007-07-30 20:02:00,90.665,90.668,90.658,90.658,11200000.0
2007-07-30 20:03:00,90.667,90.691,90.667,90.691,16000000.0
2007-07-30 20:04:00,90.703,90.714,90.696,90.714,12800000.0
2007-07-30 20:05:00,90.743,90.743,90.735,90.739,12800000.0
2007-07-30 20:06:00,90.723,90.727,90.719,90.723,12200000.0
2007-07-30 20:07:00,90.722,90.722,90.699,90.699,8000000.0
2007-07-30 20:08:00,90.705,90.724,90.701,90.724,12800000.0
2007-07-30 20:09:00,90.733,90.733,90.716,90.718,16000000.0
2007-07-30 20:10:00,90.716,90.722,90.708,90.708,17600000.0
2007-07-30 20:11:00,90.709,90.713,90.705,90.713,13800000.0
2007-07-30 20:12:00,90.712,90.72,90.708,90.72,14400000.0
2007-07-30 20:13:00,90.724,90.731,90.719,90.719,11200000.0
2007-07-30 20:14:00,90.715,90.722,90.712,90.714,11200000.0
2007-07-30 20:15:00,90.715,90.715,90.697,90.697,11200000.0
2007-07-30 20:16:00,90.698,90.701,90.689,90.689,12200000.0
2007-07-30 20:17:00,90.688,90.703,90.688,90.703,12800000.0
2007-07-30 20:18:00,90.697,90.711,90.691,90.711,12800000.0
2007-07-30 20:19:00,90.706,90.706,90.68,90.682,11200000.0
2007-07-30 20:20:00,90.687,90.7,90.687,90.699,11200000.0
2007-07-30 20:21:00,90.712,90.712,90.705,90.706,12800000.0
2007-07-30 20:22:00,90.693,90.704,90.689,90.69,11200000.0
2007-07-30 20:23:00,90.668,90.672,90.649,90.649,11200000.0
2007-07-30 20:24:00,90.684,90.718,90.684,90.717,16400000.0
2007-07-30 20:25:00,90.732,90.732,90.716,90.721,12800000.0
2007-07-30 20:26:00,90.701,90.701,90.684,90.684,11200000.0
2007-07-30 20:27:00,90.678,90.682,90.647,90.682,17600000.0
2007-07-30 20:28:00,90.683,90.684,90.673,90.673,17600000.0
2007-07-30 20:29:00,90.675,90.685,90.669,90.669,11200000.0
2007-07-30 20:30:00,90.646,90.646,90.617,90.617,11200000.0
2007-07-30 20:31:00,90.619,90.626,90.615,90.618,14400000.0
2007-07-30 20:32:00,90.599,90.599,90.573,90.58,16000000.0
2007-07-30 20:33:00,90.584,90.597,90.574,90.596,16000000.0
2007-07-30 20:34:00,90.591,90.625,90.591,90.625,16000000.0
2007-07-30 20:35:00,90.615,90.63,90.61,90.615,14400000.0
2007-07-30 20:36:00,90.622,90.647,90.622,90.647,11200000.0
2007-07-30 20:37:00,90.646,90.646,90.617,90.633,17600000.0
2007-07-30 20:38:00,90.647,90.668,90.647,90.662,12800000.0
2007-07-30 20:39:00,90.661,90.665,90.651,90.663,16000000.0
2007-07-30 20:40:00,90.663,90.68,90.663,90.68,12800000.0
2007-07-30 20:41:00,90.674,90.735,90.674,90.735,17600000.0
2007-07-30 20:42:00,90.741,90.741,90.728,90.741,12800000.0
2007-07-30 20:43:00,90.725,90.725,90.706,90.706,10600000.0
2007-07-30 20:44:00,90.705,90.706,90.697,90.706,11200000.0
2007-07-30 20:45:00,90.711,90.714,90.697,90.697,11200000.0
2007-07-30 20:46:00,90.702,90.709,90.702,90.702,12800000.0
2007-07-30 20:47:00,90.695,90.695,90.629,90.663,11600000.0
2007-07-30 20:48:00,90.68,90.697,90.677,90.697,12800000.0
2007-07-30 20:49:00,90.707,90.711,90.69,90.694,12800000.0
2007-07-30 20:50:00,90.687,90.69,90.679,90.68,12800000.0
2007-07-30 20:51:00,90.685,90.706,90.682,90.682,16000000.0
2007-07-30 20:52:00,90.713,90.728,90.713,90.723,11200000.0
2007-07-30 20:53:00,90.723,90.747,90.715,90.747,12800000.0
2007-07-30 20:54:00,90.744,90.744,90.731,90.74,11200000.0
2007-07-30 20:55:00,90.731,90.736,90.721,90.736,12800000.0
2007-07-30 20:56:00,90.735,90.752,90.735,90.745,12800000.0
2007-07-30 20:57:00,90.74,90.747,90.739,90.739,12800000.0
2007-07-30 20:58:00,90.72,90.72,90.707,90.717,17600000.0
2007-07-30 20:59:00,90.728,90.744,90.728,90.743,16000000.0
2007-07-30 21:00:00,90.725,90.725,90.703,90.716,12800000.0
2007-07-30 21:01:00,90.714,90.742,90.714,90.742,12800000.0
2007-07-30 21:02:00,90.749,90.774,90.735,90.774,14400000.0
2007-07-30 21:03:00,90.786,90.831,90.786,90.831,11200000.0
2007-07-30 21:04:00,90.843,90.899,90.843,90.899,11200000.0
2007-07-30 21:05:00,90.898,90.906,90.896,90.901,14400000.0
2007-07-30 21:06:00,90.905,90.931,90.905,90.931,17600000.0
2007-07-30 21:07:00,90.944,90.97,90.944,90.97,12800000.0
2007-07-30 21:08:00,90.968,90.972,90.956,90.972,12800000.0
2007-07-30 21:09:00,90.985,91.0,90.979,90.979,14400000.0
2007-07-30 21:10:00,91.011,91.033,91.006,91.018,12800000.0
2007-07-30 21:11:00,91.016,91.027,91.012,91.012,8000000.0
2007-07-30 21:12:00,90.998,90.998,90.983,90.985,13200000.0
2007-07-30 21:13:00,90.976,90.987,90.976,90.984,13200000.0
2007-07-30 21:14:00,90.976,91.005,90.976,91.005,17600000.0
2007-07-30 21:15:00,91.004,91.004,90.99,91.0,17600000.0
2007-07-30 21:16:00,91.015,91.033,91.015,91.026,12800000.0
2007-07-30 21:17:00,91.022,91.038,91.022,91.038,12800000.0
2007-07-30 21:18:00,91.061,91.097,91.061,91.097,12800000.0
2007-07-30 21:19:00,91.107,91.113,91.083,91.083,12800000.0
2007-07-30 21:20:00,91.084,91.134,91.084,91.112,12800000.0
2007-07-30 21:21:00,91.097,91.128,91.097,91.12,16000000.0
2007-07-30 21:22:00,91.14,91.144,91.135,91.139,12800000.0
2007-07-30 21:23:00,91.122,91.135,91.118,91.123,13800000.0
2007-07-30 21:24:00,91.117,91.168,91.117,91.168,12800000.0
2007-07-30 21:25:00,91.192,91.193,91.167,91.167,12800000.0
2007-07-30 21:26:00,91.186,91.211,91.164,91.211,17000000.0
2007-07-30 21:27:00,91.19,91.19,91.149,91.152,12200000.0
2007-07-30 21:28:00,91.157,91.164,91.141,91.141,12800000.0
2007-07-30 21:29:00,91.129,91.13,91.115,91.115,11200000.0
2007-07-30 21:30:00,91.128,91.143,91.128,91.14,11200000.0
2007-07-30 21:31:00,91.141,91.147,91.135,91.135,8000000.0
2007-07-30 21:32:00,91.128,91.128,91.1,91.116,8000000.0
2007-07-30 21:33:00,91.116,91.123,91.113,91.121,12800000.0
2007-07-30 21:34:00,91.091,91.091,91.065,91.065,11200000.0
2007-07-30 21:35:00,91.065,91.066,91.051,91.053,8000000.0
2007-07-30 21:36:00,91.052,91.099,91.052,91.099,17600000.0
2007-07-30 21:37:00,91.088,91.088,91.063,91.066,12800000.0
2007-07-30 21:38:00,91.068,91.078,91.068,91.078,12800000.0
2007-07-30 21:39:00,91.08,91.086,91.077,91.08,16000000.0
2007-07-30 21:40:00,91.088,91.1,91.088,91.092,12800000.0
2007-07-30 21:41:00,91.078,91.086,91.071,91.075,11200000.0
2007-07-30 21:42:00,91.085,91.088,91.077,91.081,12800000.0
2007-07-30 21:43:00,91.081,91.082,91.072,91.072,17600000.0
2007-07-30 21:44:00,91.018,91.018,90.983,90.989,8000000.0
2007-07-30 21:45:00,91.012,91.034,91.012,91.022,12200000.0
2007-07-30 21:46:00,91.036,91.056,91.032,91.042,12800000.0
2007-07-30 21:47:00,91.048,91.048,91.037,91.041,11200000.0
2007-07-30 21:48:00,91.046,91.046,91.03,91.038,17600000.0
2007-07-30 21:49:00,91.028,91.04,90.953,91.04,11200000.0
2007-07-30 21:50:00,91.037,91.041,91.033,91.041,11200000.0
2007-07-30 21:51:00,91.037,91.037,91.019,91.019,10600000.0
2007-07-30 21:52:00,91.023,91.028,91.004,91.004,11200000.0
2007-07-30 21:53:00,91.008,91.008,90.992,90.992,17600000.0
2007-07-30 21:54:00,90.981,91.006,90.981,90.996,14400000.0
2007-07-30 21:55:00,91.003,91.011,90.994,91.006,16000000.0
2007-07-30 21:56:00,91.006,91.01,91.001,91.006,12200000.0
2007-07-30 21:57:00,90.988,91.011,90.988,91.011,8000000.0
2007-07-30 21:58:00,91.018,91.028,91.009,91.028,11200000.0
2007-07-30 21:59:00,91.026,91.026,91.014,91.017,8000000.0
2007-07-30 22:00:00,91.0,91.007,90.996,90.996,12200000.0
2007-07-30 22:01:00,90.999,90.999,90.911,90.911,12800000.0
2007-07-30 22:02:00,91.016,91.016,91.007,91.014,12800000.0
2007-07-30 22:03:00,91.016,91.02,91.002,91.002,12800000.0
2007-07-30 22:04:00,91.022,91.088,91.022,91.029,11200000.0
2007-07-30 22:05:00,91.087,91.103,91.087,91.103,10600000.0
2007-07-30 22:06:00,91.116,91.128,91.116,91.122,17600000.0
2007-07-30 22:07:00,91.134,91.145,91.131,91.14,12800000.0
2007-07-30 22:08:00,91.154,91.163,91.131,91.131,11200000.0
2007-07-30 22:09:00,91.134,91.15,91.134,91.146,11200000.0
2007-07-30 22:10:00,91.137,91.137,91.117,91.117,17600000.0
2007-07-30 22:11:00,91.134,91.141,91.134,91.139,8000000.0
2007-07-30 22:12:00,91.137,91.143,91.129,91.129,10600000.0
2007-07-30 22:13:00,91.156,91.182,91.153,91.182,17000000.0
2007-07-30 22:14:00,91.177,91.183,91.177,91.182,16400000.0
2007-07-30 22:15:00,91.175,91.175,91.167,91.168,11200000.0
2007-07-30 22:16:00,91.171,91.184,91.163,91.184,12800000.0
2007-07-30 22:17:00,91.178,91.181,91.169,91.176,11200000.0
2007-07-30 22:18:00,91.176,91.184,91.175,91.184,12800000.0
2007-07-30 22:19:00,91.182,91.187,91.166,91.166,14400000.0
2007-07-30 22:20:00,91.158,91.158,91.146,91.151,10600000.0
2007-07-30 22:21:00,91.154,91.154,91.14,91.151,16000000.0
2007-07-30 22:22:00,91.154,91.171,91.154,91.171,11200000.0
2007-07-30 22:23:00,91.166,91.175,91.165,91.168,12800000.0
2007-07-30 22:24:00,91.158,91.167,91.158,91.165,12800000.0
2007-07-30 22:25:00,91.171,91.171,91.151,91.17,12800000.0
2007-07-30 22:26:00,91.171,91.171,91.162,91.171,11200000.0
2007-07-30 22:27:00,91.175,91.184,91.174,91.176,12800000.0
2007-07-30 22:28:00,91.18,91.18,91.162,91.162,17600000.0
2007-07-30 22:29:00,91.17,91.201,91.17,91.201,8000000.0
2007-07-30 22:30:00,91.22,91.241,91.22,91.239,11200000.0
2007-07-30 22:31:00,91.283,91.299,91.283,91.292,11200000.0
2007-07-30 22:32:00,91.323,91.349,91.323,91.346,12800000.0
2007-07-30 22:33:00,91.376,91.392,91.376,91.385,12800000.0
2007-07-30 22:34:00,91.409,91.409,91.389,91.396,12800000.0
2007-07-30 22:35:00,91.384,91.384,91.341,91.341,12800000.0
2007-07-30 22:36:00,91.321,91.34,91.321,91.338,12800000.0
2007-07-30 22:37:00,91.328,91.352,91.328,91.337,12800000.0
2007-07-30 22:38:00,91.336,91.336,91.317,91.32,12800000.0
2007-07-30 22:39:00,91.328,91.347,91.328,91.343,11200000.0
2007-07-30 22:40:00,91.349,91.357,91.319,91.319,16000000.0
2007-07-30 22:41:00,91.321,91.321,91.307,91.316,8000000.0
2007-07-30 22:42:00,91.303,91.307,91.302,91.305,11200000.0
2007-07-30 22:43:00,91.314,91.338,91.261,91.338,16000000.0
2007-07-30 22:44:00,91.323,91.339,91.318,91.339,16000000.0
2007-07-30 22:45:00,91.353,91.356,91.344,91.344,14400000.0
2007-07-30 22:46:00,91.343,91.35,91.343,91.35,12800000.0
2007-07-30 22:47:00,91.366,91.392,91.366,91.376,12800000.0
2007-07-30 22:48:00,91.412,91.442,91.412,91.424,12800000.0
2007-07-30 22:49:00,91.432,91.466,91.432,91.466,9600000.0
2007-07-30 22:50:00,91.469,91.487,91.469,91.486,17600000.0
2007-07-30 22:51:00,91.488,91.488,91.467,91.467,11200000.0
2007-07-30 22:52:00,91.493,91.532,91.487,91.531,14400000.0
2007-07-30 22:53:00,91.584,91.585,91.57,91.574,11200000.0
2007-07-30 22:54:00,91.562,91.562,91.55,91.554,11200000.0
2007-07-30 22:55:00,91.547,91.547,91.506,91.506,8000000.0
2007-07-30 22:56:00,91.476,91.477,91.46,91.467,12800000.0
2007-07-30 22:57:00,91.478,91.478,91.432,91.432,14400000.0
2007-07-30 22:58:00,91.41,91.41,91.393,91.397,13800000.0
2007-07-30 22:59:00,91.386,91.391,91.364,91.364,11200000.0
2007-07-30 23:00:00,91.393,91.418,91.393,91.415,12200000.0
2007-07-30 23:01:00,91.401,91.406,91.397,91.397,8000000.0
2007-07-30 23:02:00,91.406,91.411,91.405,91.411,12800000.0
2007-07-30 23:03:00,91.407,91.407,91.392,91.392,17600000.0
2007-07-30 23:04:00,91.382,91.383,91.374,91.374,11200000.0
2007-07-30 23:05:00,91.369,91.369,91.338,91.338,12800000.0
2007-07-30 23:06:00,91.329,91.344,91.327,91.327,18000000.0
2007-07-30 23:07:00,91.335,91.34,91.331,91.339,11200000.0
2007-07-30 23:08:00,91.328,91.339,91.241,91.339,8000000.0
2007-07-30 23:09:00,91.345,91.349,91.343,91.343,11200000.0
2007-07-30 23:10:00,91.386,91.386,91.374,91.374,11200000.0
2007-07-30 23:11:00,91.384,91.4,91.384,91.4,12800000.0
2007-07-30 23:12:00,91.396,91.396,91.379,91.382,14400000.0
2007-07-30 23:13:00,91.382,91.383,91.376,91.377,14800000.0
2007-07-30 23:14:00,91.376,91.376,91.366,91.374,17600000.0
2007-07-30 23:15:00,91.355,91.355,91.343,91.347,9600000.0
2007-07-30 23:16:00,91.346,91.346,91.327,91.344,12800000.0
2007-07-30 23:17:00,91.345,91.36,91.341,91.36,11200000.0
2007-07-30 23:18:00,91.369,91.378,91.364,91.378,11200000.0
2007-07-30 23:19:00,91.372,91.372,91.361,91.37,11200000.0
2007-07-30 23:20:00,91.349,91.35,91.33,91.344,12800000.0
2007-07-30 23:21:00,91.359,91.366,91.357,91.366,11200000.0
2007-07-30 23:22:00,91.364,91.367,91.361,91.364,12800000.0
2007-07-30 23:23:00,91.375,91.39,91.375,91.386,12800000.0
2007-07-30 23:24:00,91.386,91.398,91.384,91.398,12800000.0
2007-07-30 23:25:00,91.387,91.389,91.298,91.386,11200000.0
2007-07-30 23:26:00,91.389,91.436,91.389,91.436,16000000.0
2007-07-30 23:27:00,91.466,91.517,91.466,91.517,8000000.0
2007-07-30 23:28:00,91.53,91.53,91.513,91.521,12800000.0
2007-07-30 23:29:00,91.505,91.509,91.497,91.497,11200000.0
2007-07-30 23:30:00,91.521,91.545,91.521,91.545,12800000.0
2007-07-30 23:31:00,91.548,91.561,91.537,91.559,11200000.0
2007-07-30 23:32:00,91.561,91.561,91.523,91.523,9600000.0
2007-07-30 23:33:00,91.526,91.526,91.485,91.485,14400000.0
2007-07-30 23:34:00,91.459,91.476,91.456,91.476,14800000.0
2007-07-30 23:35:00,91.464,91.472,91.464,91.469,12800000.0
2007-07-30 23:36:00,91.46,91.464,91.456,91.456,12800000.0
2007-07-30 23:37:00,91.452,91.463,91.452,91.458,16000000.0
2007-07-30 23:38:00,91.462,91.473,91.462,91.473,11200000.0
2007-07-30 23:39:00,91.469,91.472,91.372,91.458,11200000.0
2007-07-30 23:40:00,91.458,91.471,91.443,91.467,12800000.0
2007-07-30 23:41:00,91.47,91.476,91.465,91.476,12800000.0
2007-07-30 23:42:00,91.473,91.482,91.47,91.482,14400000.0
2007-07-30 23:43:00,91.467,91.473,91.464,91.473,11200000.0
2007-07-30 23:44:00,91.469,91.476,91.469,91.475,12800000.0
2007-07-30 23:45:00,91.471,91.5,91.471,91.5,12800000.0
2007-07-30 23:46:00,91.505,91.518,91.505,91.515,11200000.0
2007-07-30 23:47:00,91.527,91.535,91.516,91.532,11200000.0
2007-07-30 23:48:00,91.53,91.538,91.53,91.531,12800000.0
2007-07-30 23:49:00,91.536,91.577,91.536,91.57,13800000.0
2007-07-30 23:50:00,91.562,91.562,91.548,91.554,11200000.0
2007-07-30 23:51:00,91.561,91.583,91.561,91.583,11200000.0
2007-07-30 23:52:00,91.569,91.584,91.569,91.578,14400000.0
2007-07-30 23:53:00,91.592,91.637,91.592,91.637,14400000.0
2007-07-30 23:54:00,91.657,91.729,91.657,91.729,11200000.0
2007-07-30 23:55:00,91.761,91.761,91.723,91.723,12800000.0
2007-07-30 23:56:00,91.733,91.748,91.733,91.748,12800000.0
2007-07-30 23:57:00,91.764,91.768,91.75,91.759,12800000.0
2007-07-30 23:58:00,91.742,91.765,91.736,91.765,11200000.0
2007-07-30 23:59:00,91.778,91.792,91.772,91.776,14400000.0
2007-07-31 00:00:00,91.787,91.802,91.787,91.801,12800000.0
2007-07-31 00:01:00,91.809,91.82,91.809,91.817,16000000.0
2007-07-31 00:02:00,91.842,91.866,91.839,91.862,12800000.0
2007-07-31 00:03:00,91.872,91.915,91.872,91.915,12800000.0
2007-07-31 00:04:00,91.908,91.944,91.904,91.943,14400000.0
2007-07-31 00:05:00,91.964,91.964,91.925,91.925,14400000.0
2007-07-31 00:06:00,91.924,91.935,91.924,91.934,9600000.0
2007-07-31 00:07:00,91.941,91.948,91.908,91.948,14400000.0
2007-07-31 00:08:00,91.972,91.973,91.946,91.946,12800000.0
2007-07-31 00:09:00,91.943,91.959,91.943,91.959,11200000.0
2007-07-31 00:10:00,91.931,91.958,91.931,91.958,8000000.0
2007-07-31 00:11:00,91.926,91.926,91.898,91.898,11200000.0
2007-07-31 00:12:00,91.911,91.914,91.897,91.908,10600000.0
2007-07-31 00:13:00,91.895,91.921,91.895,91.92,11200000.0
2007-07-31 00:14:00,91.904,91.905,91.897,91.897,11200000.0
2007-07-31 00:15:00,91.899,91.903,91.886,91.903,12800000.0
2007-07-31 00:16:00,91.909,91.909,91.887,91.892,11200000.0
2007-07-31 00:17:00,91.882,91.882,91.861,91.88,12800000.0
2007-07-31 00:18:00,91.887,91.944,91.887,91.944,11200000.0
2007-07-31 00:19:00,91.938,91.938,91.927,91.929,12800000.0
2007-07-31 00:20:00,91.93,91.93,91.864,91.915,14400000.0
2007-07-31 00:21:00,91.925,91.925,91.908,91.908,9600000.0
2007-07-31 00:22:00,91.905,91.913,91.873,91.873,17600000.0
2007-07-31 00:23:00,91.86,91.887,91.86,91.886,11200000.0
2007-07-31 00:24:00,91.878,91.887,91.865,91.887,17600000.0
2007-07-31 00:25:00,91.868,91.87,91.861,91.862,11200000.0
2007-07-31 00:26:00,91.853,91.853,91.847,91.847,11200000.0
2007-07-31 00:27:00,91.839,91.843,91.839,91.839,8000000.0
2007-07-31 00:28:00,91.836,91.836,91.83,91.83,12200000.0
2007-07-31 00:29:00,91.832,91.832,91.765,91.82,17600000.0
2007-07-31 00:30:00,91.797,91.798,91.788,91.789,12200000.0
2007-07-31 00:31:00,91.798,91.815,91.798,91.815,11200000.0
2007-07-31 00:32:00,91.814,91.815,91.808,91.808,13800000.0
2007-07-31 00:33:00,91.79,91.811,91.79,91.811,16000000.0
2007-07-31 00:34:00,91.81,91.814,91.79,91.79,17600000.0
2007-07-31 00:35:00,91.762,91.762,91.726,91.726,11200000.0
2007-07-31 00:36:00,91.722,91.722,91.702,91.702,12800000.0
2007-07-31 00:37:00,91.665,91.668,91.662,91.668,11200000.0
2007-07-31 00:38:00,91.659,91.659,91.639,91.642,14400000.0
2007-07-31 00:39:00,91.638,91.64,91.617,91.64,12800000.0
2007-07-31 00:40:00,91.645,91.663,91.645,91.661,12800000.0
2007-07-31 00:41:00,91.673,91.673,91.653,91.667,12800000.0
2007-07-31 00:42:00,91.667,91.667,91.652,91.659,11200000.0
2007-07-31 00:43:00,91.668,91.674,91.656,91.658,14400000.0
2007-07-31 00:44:00,91.657,91.673,91.653,91.673,17600000.0
2007-07-31 00:45:00,91.672,91.672,91.664,91.671,10600000.0
2007-07-31 00:46:00,91.67,91.686,91.67,91.686,16000000.0
2007-07-31 00:47:00,91.698,91.735,91.698,91.735,9600000.0
2007-07-31 00:48:00,91.779,91.788,91.766,91.784,11200000.0
2007-07-31 00:49:00,91.813,91.851,91.813,91.851,8000000.0
2007-07-31 00:50:00,91.875,91.875,91.861,91.862,11200000.0
2007-07-31 00:51:00,91.839,91.839,91.808,91.823,11200000.0
2007-07-31 00:52:00,91.809,91.826,91.809,91.822,14400000.0
2007-07-31 00:53:00,91.832,91.838,91.823,91.823,16000000.0
2007-07-31 00:54:00,91.83,91.83,91.806,91.825,16000000.0
2007-07-31 00:55:00,91.826,91.826,91.817,91.822,11200000.0
2007-07-31 00:56:00,91.821,91.828,91.821,91.824,14400000.0
2007-07-31 00:57:00,91.829,91.83,91.821,91.823,16000000.0
2007-07-31 00:58:00,91.821,91.837,91.82,91.832,11200000.0
2007-07-31 00:59:00,91.737,91.831,91.737,91.831,11200000.0
2007-07-31 01:00:00,91.818,91.819,91.796,91.796,11200000.0
2007-07-31 01:01:00,91.785,91.785,91.758,91.77,8000000.0
2007-07-31 01:02:00,91.77,91.814,91.756,91.814,11200000.0
2007-07-31 01:03:00,91.808,91.848,91.808,91.848,8000000.0
2007-07-31 01:04:00,91.853,91.879,91.853,91.879,11200000.0
2007-07-31 01:05:00,91.889,91.899,91.809,91.809,11200000.0
2007-07-31 01:06:00,91.891,91.919,91.891,91.919,11200000.0
2007-07-31 01:07:00,91.941,91.974,91.9,91.966,11200000.0
2007-07-31 01:08:00,91.974,91.975,91.954,91.975,11200000.0
2007-07-31 01:09:00,91.968,91.968,91.963,91.966,10600000.0
2007-07-31 01:10:00,91.969,91.983,91.969,91.975,17000000.0
2007-07-31 01:11:00,91.967,91.97,91.937,91.937,14400000.0
2007-07-31 01:12:00,91.955,91.982,91.955,91.982,12800000.0
2007-07-31 01:13:00,91.984,91.986,91.972,91.972,12800000.0
2007-07-31 01:14:00,91.976,91.985,91.968,91.968,11200000.0
2007-07-31 01:15:00,91.962,91.962,91.954,91.96,9600000.0
2007-07-31 01:16:00,91.966,91.986,91.959,91.986,11200000.0
2007-07-31 01:17:00,92.013,92.017,92.01,92.01,12800000.0
2007-07-31 01:18:00,92.013,92.013,92.005,92.007,11200000.0
2007-07-31 01:19:00,91.987,91.987,91.948,91.948,12200000.0
2007-07-31 01:20:00,91.927,91.927,91.892,91.892,16000000.0
2007-07-31 01:21:00,91.902,91.926,91.902,91.926,12800000.0
2007-07-31 01:22:00,91.915,91.935,91.911,91.935,12800000.0
2007-07-31 01:23:00,91.946,91.946,91.924,91.929,12800000.0
2007-07-31 01:24:00,91.926,91.926,91.89,91.89,12800000.0
2007-07-31 01:25:00,91.868,91.868,91.852,91.859,14400000.0
2007-07-31 01:26:00,91.873,91.874,91.853,91.853,11200000.0
2007-07-31 01:27:00,91.834,91.834,91.778,91.778,11200000.0
2007-07-31 01:28:00,91.783,91.795,91.777,91.787,17600000.0
2007-07-31 01:29:00,91.79,91.797,91.788,91.788,11200000.0
2007-07-31 01:30:00,91.776,91.776,91.73,91.731,11200000.0
2007-07-31 01:31:00,91.733,91.763,91.733,91.763,14400000.0
2007-07-31 01:32:00,91.772,91.772,91.748,91.765,11200000.0
2007-07-31 01:33:00,91.763,91.763,91.743,91.753,9600000.0
2007-07-31 01:34:00,91.764,91.775,91.764,91.771,17600000.0
2007-07-31 01:35:00,91.786,91.831,91.716,91.831,11200000.0
2007-07-31 01:36:00,91.859,91.867,91.849,91.857,12800000.0
2007-07-31 01:37:00,91.853,91.853,91.837,91.84,16000000.0
2007-07-31 01:38:00,91.842,91.85,91.839,91.843,17600000.0
2007-07-31 01:39:00,91.843,91.843,91.831,91.831,8000000.0
2007-07-31 01:40:00,91.853,91.855,91.845,91.85,12800000.0
2007-07-31 01:41:00,91.851,91.897,91.851,91.897,12800000.0
2007-07-31 01:42:00,91.914,91.943,91.914,91.943,11200000.0
2007-07-31 01:43:00,91.935,91.942,91.874,91.942,9600000.0
2007-07-31 01:44:00,91.941,91.948,91.931,91.948,10600000.0
2007-07-31 01:45:00,91.951,91.987,91.951,91.987,11200000.0
2007-07-31 01:46:00,91.979,91.985,91.973,91.977,11200000.0
2007-07-31 01:47:00,91.969,91.971,91.924,91.924,11200000.0
2007-07-31 01:48:00,91.932,91.932,91.902,91.902,12800000.0
2007-07-31 01:49:00,91.912,91.912,91.887,91.887,11200000.0
2007-07-31 01:50:00,91.916,91.937,91.913,91.933,15400000.0
2007-07-31 01:51:00,91.921,91.933,91.92,91.932,18400000.0
2007-07-31 01:52:00,91.942,91.945,91.921,91.924,12800000.0
2007-07-31 01:53:00,91.946,92.005,91.946,92.005,12800000.0
2007-07-31 01:54:00,92.001,92.014,92.001,92.005,13200000.0
2007-07-31 01:55:00,92.001,92.003,91.97,92.003,12800000.0
2007-07-31 01:56:00,91.99,91.996,91.981,91.993,16000000.0
2007-07-31 01:57:00,91.992,91.993,91.973,91.974,12800000.0
2007-07-31 01:58:00,91.975,91.997,91.975,91.997,17600000.0
2007-07-31 01:59:00,92.002,92.011,92.0,92.003,12800000.0
2007-07-31 02:00:00,91.993,91.993,91.983,91.992,11200000.0
2007-07-31 02:01:00,91.996,91.996,91.988,91.99,11200000.0
2007-07-31 02:02:00,91.979,91.979,91.952,91.953,10600000.0
2007-07-31 02:03:00,91.946,91.948,91.932,91.932,13200000.0
2007-07-31 02:04:00,91.897,91.897,91.857,91.857,12800000.0
2007-07-31 02:05:00,91.849,91.855,91.846,91.851,12200000.0
2007-07-31 02:06:00,91.848,91.857,91.843,91.857,14400000.0
2007-07-31 02:07:00,91.843,91.848,91.83,91.83,20800000.0
2007-07-31 02:08:00,91.802,91.802,91.776,91.776,11200000.0
2007-07-31 02:09:00,91.787,91.791,91.784,91.784,14400000.0
2007-07-31 02:10:00,91.785,91.795,91.779,91.781,16000000.0
2007-07-31 02:11:00,91.778,91.788,91.768,91.777,12800000.0
2007-07-31 02:12:00,91.767,91.768,91.743,91.751,14400000.0
2007-07-31 02:13:00,91.723,91.723,91.693,91.693,16000000.0
2007-07-31 02:14:00,91.68,91.718,91.68,91.713,16000000.0
2007-07-31 02:15:00,91.728,91.754,91.728,91.754,12800000.0
2007-07-31 02:16:00,91.759,91.76,91.754,91.756,11200000.0
2007-07-31 02:17:00,91.763,91.789,91.763,91.781,11200000.0
2007-07-31 02:18:00,91.789,91.797,91.777,91.782,12800000.0
2007-07-31 02:19:00,91.768,91.798,91.759,91.798,11200000.0
2007-07-31 02:20:00,91.789,91.789,91.776,91.786,14400000.0
2007-07-31 02:21:00,91.745,91.747,91.731,91.74,17600000.0
2007-07-31 02:22:00,91.752,91.752,91.742,91.745,14400000.0
2007-07-31 02:23:00,91.745,91.766,91.745,91.764,11200000.0
2007-07-31 02:24:00,91.757,91.764,91.751,91.751,14400000.0
2007-07-31 02:25:00,91.751,91.753,91.739,91.752,24000000.0
2007-07-31 02:26:00,91.743,91.753,91.737,91.753,14400000.0
2007-07-31 02:27:00,91.751,91.772,91.751,91.772,13200000.0
2007-07-31 02:28:00,91.769,91.769,91.751,91.758,11200000.0
2007-07-31 02:29:00,91.758,91.764,91.746,91.746,10600000.0
2007-07-31 02:30:00,91.732,91.732,91.707,91.714,17600000.0
2007-07-31 02:31:00,91.691,91.691,91.674,91.677,14400000.0
2007-07-31 02:32:00,91.667,91.667,91.643,91.644,12800000.0
2007-07-31 02:33:00,91.64,91.645,91.634,91.645,11200000.0
2007-07-31 02:34:00,91.641,91.653,91.627,91.653,12800000.0
2007-07-31 02:35:00,91.64,91.64,91.622,91.622,12800000.0
2007-07-31 02:36:00,91.594,91.594,91.583,91.586,11200000.0
2007-07-31 02:37:00,91.593,91.596,91.585,91.587,12800000.0
2007-07-31 02:38:00,91.572,91.572,91.559,91.559,12800000.0
2007-07-31 02:39:00,91.556,91.559,91.545,91.545,11200000.0
2007-07-31 02:40:00,91.548,91.553,91.528,91.552,16000000.0
2007-07-31 02:41:00,91.555,91.582,91.547,91.582,12800000.0
2007-07-31 02:42:00,91.562,91.562,91.538,91.538,11200000.0
2007-07-31 02:43:00,91.525,91.527,91.519,91.527,25600000.0
2007-07-31 02:44:00,91.521,91.552,91.521,91.552,12800000.0
2007-07-31 02:45:00,91.554,91.581,91.554,91.567,16000000.0
2007-07-31 02:46:00,91.558,91.558,91.54,91.548,8000000.0
2007-07-31 02:47:00,91.523,91.523,91.485,91.485,16000000.0
2007-07-31 02:48:00,91.484,91.488,91.467,91.467,11200000.0
2007-07-31 02:49:00,91.468,91.469,91.46,91.469,16000000.0
2007-07-31 02:50:00,91.46,91.46,91.442,91.443,17000000.0
2007-07-31 02:51:00,91.456,91.477,91.456,91.468,16000000.0
2007-07-31 02:52:00,91.471,91.471,91.461,91.466,13200000.0
2007-07-31 02:53:00,91.471,91.476,91.402,91.472,12800000.0
2007-07-31 02:54:00,91.475,91.475,91.45,91.464,11200000.0
2007-07-31 02:55:00,91.475,91.527,91.475,91.527,13200000.0
2007-07-31 02:56:00,91.546,91.55,91.534,91.534,11200000.0
2007-07-31 02:57:00,91.529,91.529,91.524,91.524,3200000.0
2007-07-31 02:58:00,91.505,91.506,91.502,91.506,9600000.0
2007-07-31 02:59:00,91.517,91.56,91.517,91.56,16000000.0
2007-07-31 03:00:00,91.581,91.597,91.575,91.589,11200000.0
2007-07-31 03:01:00,91.583,91.583,91.565,91.581,12800000.0
2007-07-31 03:02:00,91.589,91.631,91.589,91.631,12800000.0
2007-07-31 03:03:00,91.638,91.65,91.636,91.65,12800000.0
2007-07-31 03:04:00,91.647,91.669,91.647,91.669,12800000.0
2007-07-31 03:05:00,91.654,91.654,91.601,91.601,17600000.0
2007-07-31 03:06:00,91.601,91.601,91.588,91.588,11200000.0
2007-07-31 03:07:00,91.594,91.602,91.587,91.587,11600000.0
2007-07-31 03:08:00,91.581,91.585,91.559,91.585,10600000.0
2007-07-31 03:09:00,91.592,91.592,91.574,91.579,12800000.0
2007-07-31 03:10:00,91.56,91.56,91.55,91.558,11200000.0
2007-07-31 03:11:00,91.543,91.564,91.543,91.563,12800000.0
2007-07-31 03:12:00,91.542,91.542,91.531,91.531,12800000.0
2007-07-31 03:13:00,91.518,91.523,91.511,91.522,14400000.0
2007-07-31 03:14:00,91.514,91.514,91.487,91.493,12800000.0
2007-07-31 03:15:00,91.44,91.441,91.409,91.441,17600000.0
2007-07-31 03:16:00,91.447,91.472,91.445,91.461,16000000.0
2007-07-31 03:17:00,91.467,91.467,91.446,91.446,13200000.0
2007-07-31 03:18:00,91.464,91.479,91.46,91.479,15800000.0
2007-07-31 03:19:00,91.487,91.497,91.476,91.476,16000000.0
2007-07-31 03:20:00,91.479,91.49,91.477,91.485,17600000.0
2007-07-31 03:21:00,91.473,91.482,91.473,91.477,11200000.0
2007-07-31 03:22:00,91.481,91.503,91.481,91.503,12800000.0
2007-07-31 03:23:00,91.517,91.517,91.503,91.504,9600000.0
2007-07-31 03:24:00,91.502,91.511,91.497,91.499,12800000.0
2007-07-31 03:25:00,91.503,91.503,91.496,91.5,19200000.0
2007-07-31 03:26:00,91.499,91.501,91.49,91.49,12800000.0
2007-07-31 03:27:00,91.488,91.488,91.478,91.488,12800000.0
2007-07-31 03:28:00,91.493,91.493,91.476,91.479,12800000.0
2007-07-31 03:29:00,91.476,91.476,91.453,91.453,11200000.0
2007-07-31 03:30:00,91.463,91.477,91.454,91.462,16000000.0
2007-07-31 03:31:00,91.474,91.516,91.474,91.516,32000000.0
2007-07-31 03:32:00,91.533,91.533,91.485,91.485,11200000.0
2007-07-31 03:33:00,91.482,91.488,91.479,91.488,12800000.0
2007-07-31 03:34:00,91.496,91.536,91.496,91.536,11200000.0
2007-07-31 03:35:00,91.522,91.522,91.507,91.514,14400000.0
2007-07-31 03:36:00,91.512,91.513,91.498,91.507,12800000.0
2007-07-31 03:37:00,91.495,91.507,91.48,91.48,17600000.0
2007-07-31 03:38:00,91.483,91.483,91.462,91.479,12800000.0
2007-07-31 03:39:00,91.47,91.491,91.47,91.491,17600000.0
2007-07-31 03:40:00,91.527,91.528,91.51,91.523,12800000.0
2007-07-31 03:41:00,91.526,91.532,91.517,91.522,12800000.0
2007-07-31 03:42:00,91.525,91.533,91.516,91.533,8000000.0
2007-07-31 03:43:00,91.54,91.54,91.522,91.525,14400000.0
2007-07-31 03:44:00,91.531,91.543,91.53,91.543,8000000.0
2007-07-31 03:45:00,91.541,91.543,91.522,91.533,14400000.0
2007-07-31 03:46:00,91.532,91.532,91.495,91.495,11200000.0
2007-07-31 03:47:00,91.482,91.484,91.478,91.484,12800000.0
2007-07-31 03:48:00,91.502,91.511,91.502,91.506,12800000.0
2007-07-31 03:49:00,91.517,91.532,91.511,91.532,12800000.0
2007-07-31 03:50:00,91.531,91.531,91.505,91.521,11200000.0
2007-07-31 03:51:00,91.538,91.538,91.515,91.524,12800000.0
2007-07-31 03:52:00,91.52,91.538,91.52,91.538,8000000.0
2007-07-31 03:53:00,91.547,91.553,91.543,91.543,10600000.0
2007-07-31 03:54:00,91.545,91.555,91.539,91.552,11200000.0
2007-07-31 03:55:00,91.576,91.587,91.566,91.566,11200000.0
2007-07-31 03:56:00,91.581,91.584,91.579,91.579,11200000.0
2007-07-31 03:57:00,91.574,91.591,91.554,91.591,11200000.0
2007-07-31 03:58:00,91.591,91.591,91.568,91.586,12800000.0
2007-07-31 03:59:00,91.603,91.666,91.603,91.666,17600000.0
2007-07-31 04:00:00,91.692,91.692,91.65,91.673,14800000.0
2007-07-31 04:01:00,91.684,91.693,91.679,91.69,11600000.0
2007-07-31 04:02:00,91.687,91.712,91.687,91.712,16000000.0
2007-07-31 04:03:00,91.73,91.765,91.67,91.67,11200000.0
2007-07-31 04:04:00,91.749,91.78,91.749,91.753,14400000.0
2007-07-31 04:05:00,91.758,91.758,91.722,91.748,14400000.0
2007-07-31 04:06:00,91.744,91.744,91.722,91.722,9600000.0
2007-07-31 04:07:00,91.718,91.718,91.697,91.705,12200000.0
2007-07-31 04:08:00,91.719,91.727,91.705,91.727,12800000.0
2007-07-31 04:09:00,91.732,91.764,91.732,91.764,11200000.0
2007-07-31 04:10:00,91.758,91.774,91.754,91.754,16000000.0
2007-07-31 04:11:00,91.748,91.75,91.742,91.745,12800000.0
2007-07-31 04:12:00,91.745,91.749,91.74,91.749,12800000.0
2007-07-31 04:13:00,91.756,91.775,91.756,91.774,18400000.0
2007-07-31 04:14:00,91.789,91.812,91.78,91.811,11200000.0
2007-07-31 04:15:00,91.844,91.848,91.844,91.845,15400000.0
2007-07-31 04:16:00,91.838,91.838,91.788,91.795,14400000.0
2007-07-31 04:17:00,91.796,91.796,91.763,91.769,18000000.0
2007-07-31 04:18:00,91.771,91.771,91.765,91.767,12800000.0
2007-07-31 04:19:00,91.767,91.772,91.745,91.747,35200000.0
2007-07-31 04:20:00,91.747,91.761,91.747,91.761,11200000.0
2007-07-31 04:21:00,91.766,91.769,91.743,91.743,11200000.0
2007-07-31 04:22:00,91.738,91.746,91.736,91.737,12800000.0
2007-07-31 04:23:00,91.716,91.74,91.716,91.74,12800000.0
2007-07-31 04:24:00,91.742,91.743,91.732,91.742,16000000.0
2007-07-31 04:25:00,91.745,91.745,91.733,91.741,16000000.0
2007-07-31 04:26:00,91.718,91.725,91.717,91.725,12800000.0
2007-07-31 04:27:00,91.727,91.727,91.712,91.712,17600000.0
2007-07-31 04:28:00,91.714,91.726,91.714,91.719,12800000.0
2007-07-31 04:29:00,91.716,91.716,91.7,91.707,14400000.0
2007-07-31 04:30:00,91.716,91.736,91.671,91.725,11200000.0
2007-07-31 04:31:00,91.737,91.737,91.726,91.726,12200000.0
2007-07-31 04:32:00,91.73,91.748,91.73,91.738,17600000.0
2007-07-31 04:33:00,91.718,91.718,91.677,91.677,12800000.0
2007-07-31 04:34:00,91.667,91.667,91.64,91.64,14400000.0
2007-07-31 04:35:00,91.625,91.625,91.592,91.596,11200000.0
2007-07-31 04:36:00,91.595,91.595,91.553,91.553,11200000.0
2007-07-31 04:37:00,91.563,91.573,91.557,91.573,12800000.0
2007-07-31 04:38:00,91.584,91.587,91.567,91.567,16000000.0
2007-07-31 04:39:00,91.581,91.583,91.567,91.569,13800000.0
2007-07-31 04:40:00,91.569,91.595,91.569,91.582,12800000.0
2007-07-31 04:41:00,91.586,91.592,91.58,91.583,10600000.0
2007-07-31 04:42:00,91.587,91.607,91.587,91.607,11200000.0
2007-07-31 04:43:00,91.62,91.62,91.62,91.62,17600000.0
2007-07-31 04:44:00,91.58,91.585,91.578,91.583,17600000.0
2007-07-31 04:45:00,91.624,91.63,91.61,91.627,11200000.0
2007-07-31 04:46:00,91.62,91.62,91.616,91.616,12800000.0
2007-07-31 04:47:00,91.605,91.605,91.591,91.591,16000000.0
2007-07-31 04:48:00,91.587,91.599,91.585,91.599,11600000.0
2007-07-31 04:49:00,91.593,91.593,91.586,91.589,12800000.0
2007-07-31 04:50:00,91.585,91.612,91.585,91.612,17600000.0
2007-07-31 04:51:00,91.616,91.616,91.607,91.614,16000000.0
2007-07-31 04:52:00,91.622,91.631,91.622,91.629,13200000.0
2007-07-31 04:53:00,91.628,91.632,91.622,91.622,12800000.0
2007-07-31 04:54:00,91.617,91.617,91.605,91.605,33600000.0
2007-07-31 04:55:00,91.624,91.635,91.621,91.631,11200000.0
2007-07-31 04:56:00,91.635,91.679,91.635,91.678,16000000.0
2007-07-31 04:57:00,91.7,91.7,91.673,91.673,17600000.0
2007-07-31 04:58:00,91.674,91.681,91.673,91.676,14400000.0
2007-07-31 04:59:00,91.674,91.674,91.647,91.651,17600000.0
2007-07-31 05:00:00,91.642,91.667,91.642,91.659,17600000.0
2007-07-31 05:01:00,91.644,91.646,91.639,91.646,14400000.0
2007-07-31 05:02:00,91.636,91.641,91.621,91.634,17600000.0
2007-07-31 05:03:00,91.647,91.647,91.62,91.643,17600000.0
2007-07-31 05:04:00,91.628,91.629,91.618,91.622,12800000.0
2007-07-31 05:05:00,91.635,91.635,91.618,91.627,12800000.0
2007-07-31 05:06:00,91.645,91.672,91.645,91.672,11200000.0
2007-07-31 05:07:00,91.675,91.681,91.671,91.679,11200000.0
2007-07-31 05:08:00,91.687,91.699,91.685,91.698,11200000.0
2007-07-31 05:09:00,91.696,91.706,91.677,91.677,11200000.0
2007-07-31 05:10:00,91.665,91.665,91.661,91.663,12800000.0
2007-07-31 05:11:00,91.657,91.657,91.647,91.647,10000000.0
2007-07-31 05:12:00,91.648,91.652,91.638,91.642,17600000.0
2007-07-31 05:13:00,91.65,91.65,91.634,91.64,10600000.0
2007-07-31 05:14:00,91.643,91.664,91.641,91.664,16400000.0
2007-07-31 05:15:00,91.666,91.669,91.661,91.669,12800000.0
2007-07-31 05:16:00,91.673,91.683,91.667,91.683,16000000.0
2007-07-31 05:17:00,91.678,91.687,91.677,91.687,17600000.0
2007-07-31 05:18:00,91.688,91.688,91.672,91.674,11200000.0
2007-07-31 05:19:00,91.669,91.689,91.669,91.687,11200000.0
2007-07-31 05:20:00,91.694,91.694,91.689,91.69,12800000.0
2007-07-31 05:21:00,91.705,91.71,91.696,91.71,17600000.0
2007-07-31 05:22:00,91.699,91.702,91.697,91.702,25600000.0
2007-07-31 05:23:00,91.707,91.71,91.695,91.703,17600000.0
2007-07-31 05:24:00,91.704,91.704,91.674,91.674,12800000.0
2007-07-31 05:25:00,91.708,91.712,91.688,91.712,12800000.0
2007-07-31 05:26:00,91.699,91.709,91.693,91.708,10600000.0
2007-07-31 05:27:00,91.714,91.719,91.657,91.715,10600000.0
2007-07-31 05:28:00,91.709,91.711,91.704,91.704,12200000.0
2007-07-31 05:29:00,91.69,91.718,91.69,91.718,17600000.0
2007-07-31 05:30:00,91.697,91.71,91.697,91.705,16000000.0
2007-07-31 05:31:00,91.702,91.705,91.695,91.701,8000000.0
2007-07-31 05:32:00,91.705,91.705,91.695,91.695,12800000.0
2007-07-31 05:33:00,91.706,91.721,91.706,91.721,8000000.0
2007-07-31 05:34:00,91.722,91.75,91.722,91.75,9600000.0
2007-07-31 05:35:00,91.755,91.765,91.755,91.762,11200000.0
2007-07-31 05:36:00,91.77,91.77,91.76,91.76,12800000.0
2007-07-31 05:37:00,91.758,91.761,91.755,91.759,12800000.0
2007-07-31 05:38:00,91.757,91.764,91.754,91.764,11200000.0
2007-07-31 05:39:00,91.759,91.768,91.757,91.757,12800000.0
2007-07-31 05:40:00,91.762,91.762,91.753,91.76,9600000.0
2007-07-31 05:41:00,91.755,91.761,91.755,91.757,16000000.0
2007-07-31 05:42:00,91.745,91.745,91.673,91.74,16400000.0
2007-07-31 05:43:00,91.766,91.79,91.766,91.79,13200000.0
2007-07-31 05:44:00,91.788,91.804,91.788,91.804,14800000.0
2007-07-31 05:45:00,91.822,91.827,91.806,91.816,12800000.0
2007-07-31 05:46:00,91.833,91.833,91.819,91.82,12800000.0
2007-07-31 05:47:00,91.825,91.825,91.789,91.798,12800000.0
2007-07-31 05:48:00,91.806,91.816,91.798,91.81,11200000.0
2007-07-31 05:49:00,91.787,91.799,91.781,91.795,13200000.0
2007-07-31 05:50:00,91.801,91.802,91.792,91.796,12800000.0
2007-07-31 05:51:00,91.8,91.81,91.782,91.808,16000000.0
2007-07-31 05:52:00,91.809,91.81,91.802,91.81,16000000.0
2007-07-31 05:53:00,91.831,91.831,91.806,91.806,12800000.0
2007-07-31 05:54:00,91.815,91.823,91.815,91.816,11200000.0
2007-07-31 05:55:00,91.826,91.832,91.82,91.832,16000000.0
2007-07-31 05:56:00,91.84,91.84,91.803,91.803,17600000.0
2007-07-31 05:57:00,91.807,91.82,91.807,91.807,16000000.0
2007-07-31 05:58:00,91.81,91.81,91.794,91.794,11200000.0
2007-07-31 05:59:00,91.769,91.769,91.736,91.736,18000000.0
2007-07-31 06:00:00,91.731,91.748,91.731,91.748,12800000.0
2007-07-31 06:01:00,91.749,91.758,91.737,91.737,17600000.0
2007-07-31 06:02:00,91.731,91.747,91.731,91.747,17600000.0
2007-07-31 06:03:00,91.744,91.75,91.744,91.747,12800000.0
2007-07-31 06:04:00,91.737,91.737,91.707,91.708,12800000.0
2007-07-31 06:05:00,91.698,91.71,91.683,91.71,11200000.0
2007-07-31 06:06:00,91.703,91.714,91.703,91.71,11200000.0
2007-07-31 06:07:00,91.702,91.718,91.702,91.713,11200000.0
2007-07-31 06:08:00,91.701,91.713,91.701,91.702,17000000.0
2007-07-31 06:09:00,91.679,91.71,91.679,91.71,12800000.0
2007-07-31 06:10:00,91.697,91.703,91.696,91.696,11200000.0
2007-07-31 06:11:00,91.71,91.71,91.696,91.704,16000000.0
2007-07-31 06:12:00,91.707,91.722,91.707,91.721,11200000.0
2007-07-31 06:13:00,91.731,91.743,91.723,91.743,14400000.0
2007-07-31 06:14:00,91.726,91.728,91.72,91.723,17600000.0
2007-07-31 06:15:00,91.722,91.722,91.707,91.717,12800000.0
2007-07-31 06:16:00,91.724,91.734,91.723,91.734,14400000.0
2007-07-31 06:17:00,91.732,91.732,91.708,91.731,14400000.0
2007-07-31 06:18:00,91.71,91.729,91.682,91.682,12800000.0
2007-07-31 06:19:00,91.724,91.724,91.707,91.714,11200000.0
2007-07-31 06:20:00,91.724,91.724,91.709,91.709,12800000.0
2007-07-31 06:21:00,91.63,91.734,91.63,91.725,12800000.0
2007-07-31 06:22:00,91.726,91.726,91.707,91.707,16000000.0
2007-07-31 06:23:00,91.722,91.724,91.708,91.716,11200000.0
2007-07-31 06:24:00,91.713,91.72,91.713,91.713,12800000.0
2007-07-31 06:25:00,91.711,91.724,91.711,91.713,17600000.0
2007-07-31 06:26:00,91.709,91.723,91.709,91.723,11200000.0
2007-07-31 06:27:00,91.714,91.722,91.711,91.715,14400000.0
2007-07-31 06:28:00,91.71,91.717,91.708,91.712,16000000.0
2007-07-31 06:29:00,91.701,91.708,91.698,91.705,12800000.0
2007-07-31 06:30:00,91.708,91.714,91.704,91.707,11200000.0
2007-07-31 06:31:00,91.688,91.689,91.671,91.679,11200000.0
2007-07-31 06:32:00,91.653,91.658,91.645,91.645,17600000.0
2007-07-31 06:33:00,91.649,91.681,91.647,91.681,11200000.0
2007-07-31 06:34:00,91.68,91.687,91.669,91.682,12800000.0
2007-07-31 06:35:00,91.68,91.682,91.678,91.682,10600000.0
2007-07-31 06:36:00,91.676,91.676,91.65,91.65,11200000.0
2007-07-31 06:37:00,91.667,91.678,91.667,91.678,8000000.0
2007-07-31 06:38:00,91.678,91.679,91.672,91.672,10600000.0
2007-07-31 06:39:00,91.663,91.675,91.653,91.653,14400000.0
2007-07-31 06:40:00,91.666,91.666,91.659,91.66,9600000.0
2007-07-31 06:41:00,91.684,91.692,91.599,91.692,12800000.0
2007-07-31 06:42:00,91.702,91.707,91.694,91.694,14400000.0
2007-07-31 06:43:00,91.695,91.695,91.68,91.68,19200000.0
2007-07-31 06:44:00,91.652,91.652,91.641,91.641,8000000.0
2007-07-31 06:45:00,91.647,91.665,91.647,91.665,12800000.0
2007-07-31 06:46:00,91.656,91.656,91.627,91.627,9600000.0
2007-07-31 06:47:00,91.641,91.648,91.64,91.647,13200000.0
2007-07-31 06:48:00,91.644,91.644,91.626,91.637,12800000.0
2007-07-31 06:49:00,91.633,91.634,91.628,91.628,12800000.0
2007-07-31 06:50:00,91.642,91.66,91.638,91.66,14400000.0
2007-07-31 06:51:00,91.659,91.669,91.647,91.669,16000000.0
2007-07-31 06:52:00,91.666,91.666,91.592,91.593,14400000.0
2007-07-31 06:53:00,91.555,91.555,91.53,91.533,11200000.0
2007-07-31 06:54:00,91.527,91.541,91.526,91.532,12800000.0
2007-07-31 06:55:00,91.526,91.526,91.45,91.45,15400000.0
2007-07-31 06:56:00,91.473,91.49,91.473,91.484,11200000.0
2007-07-31 06:57:00,91.47,91.504,91.47,91.504,16000000.0
2007-07-31 06:58:00,91.484,91.484,91.404,91.404,11200000.0
2007-07-31 06:59:00,91.42,91.42,91.405,91.405,17600000.0
2007-07-31 07:00:00,91.389,91.389,91.373,91.381,11200000.0
2007-07-31 07:01:00,91.354,91.356,91.336,91.356,15400000.0
2007-07-31 07:02:00,91.385,91.414,91.385,91.412,12800000.0
2007-07-31 07:03:00,91.432,91.458,91.432,91.458,8000000.0
2007-07-31 07:04:00,91.446,91.45,91.428,91.446,11600000.0
2007-07-31 07:05:00,91.441,91.447,91.44,91.444,11200000.0
2007-07-31 07:06:00,91.459,91.465,91.447,91.447,16000000.0
2007-07-31 07:07:00,91.44,91.44,91.423,91.423,11200000.0
2007-07-31 07:08:00,91.416,91.42,91.401,91.401,28200000.0
2007-07-31 07:09:00,91.38,91.38,91.317,91.317,14400000.0
2007-07-31 07:10:00,91.279,91.279,91.268,91.268,11200000.0
2007-07-31 07:11:00,91.275,91.29,91.275,91.29,17600000.0
2007-07-31 07:12:00,91.293,91.318,91.293,91.318,12800000.0
2007-07-31 07:13:00,91.307,91.311,91.298,91.299,14400000.0
2007-07-31 07:14:00,91.294,91.298,91.282,91.282,12800000.0
2007-07-31 07:15:00,91.267,91.267,91.221,91.221,12800000.0
2007-07-31 07:16:00,91.241,91.241,91.223,91.224,13800000.0
2007-07-31 07:17:00,91.225,91.225,91.162,91.162,11200000.0
2007-07-31 07:18:00,91.144,91.172,91.144,91.172,14400000.0
2007-07-31 07:19:00,91.175,91.184,91.161,91.184,11200000.0
2007-07-31 07:20:00,91.182,91.185,91.171,91.171,14400000.0
2007-07-31 07:21:00,91.174,91.19,91.174,91.183,12800000.0
2007-07-31 07:22:00,91.208,91.259,91.208,91.259,8000000.0
2007-07-31 07:23:00,91.278,91.305,91.265,91.305,16000000.0
2007-07-31 07:24:00,91.31,91.317,91.307,91.317,11200000.0
2007-07-31 07:25:00,91.312,91.312,91.288,91.288,11200000.0
2007-07-31 07:26:00,91.27,91.272,91.255,91.255,12800000.0
2007-07-31 07:27:00,91.265,91.265,91.247,91.247,11200000.0
2007-07-31 07:28:00,91.255,91.261,91.248,91.248,11200000.0
2007-07-31 07:29:00,91.241,91.251,91.238,91.24,27200000.0
2007-07-31 07:30:00,91.234,91.234,91.222,91.231,12800000.0
2007-07-31 07:31:00,91.241,91.25,91.24,91.25,11200000.0
2007-07-31 07:32:00,91.222,91.224,91.209,91.224,9600000.0
2007-07-31 07:33:00,91.218,91.222,91.205,91.208,16000000.0
2007-07-31 07:34:00,91.2,91.215,91.2,91.215,11200000.0
2007-07-31 07:35:00,91.239,91.239,91.223,91.223,16000000.0
2007-07-31 07:36:00,91.198,91.198,91.148,91.148,12800000.0
2007-07-31 07:37:00,91.108,91.124,91.104,91.12,14400000.0
2007-07-31 07:38:00,91.127,91.133,91.118,91.126,16000000.0
2007-07-31 07:39:00,91.107,91.11,91.099,91.099,19200000.0
2007-07-31 07:40:00,91.112,91.137,91.112,91.137,11200000.0
2007-07-31 07:41:00,91.165,91.182,91.163,91.182,11200000.0
2007-07-31 07:42:00,91.177,91.184,91.172,91.182,33600000.0
2007-07-31 07:43:00,91.147,91.147,91.124,91.124,28800000.0
2007-07-31 07:44:00,91.142,91.152,91.139,91.151,17600000.0
2007-07-31 07:45:00,91.153,91.157,91.093,91.156,14400000.0
2007-07-31 07:46:00,91.144,91.144,91.105,91.105,11200000.0
2007-07-31 07:47:00,91.081,91.088,91.077,91.077,11200000.0
2007-07-31 07:48:00,91.083,91.095,91.083,91.095,11200000.0
2007-07-31 07:49:00,91.08,91.1,91.08,91.083,8000000.0
2007-07-31 07:50:00,91.112,91.131,91.112,91.131,11200000.0
2007-07-31 07:51:00,91.121,91.126,91.1,91.121,38800000.0
2007-07-31 07:52:00,91.127,91.127,91.093,91.097,17600000.0
2007-07-31 07:53:00,91.106,91.134,91.106,91.134,11200000.0
2007-07-31 07:54:00,91.131,91.131,91.116,91.118,12800000.0
2007-07-31 07:55:00,91.123,91.123,91.11,91.118,30400000.0
2007-07-31 07:56:00,91.122,91.131,91.115,91.117,16000000.0
2007-07-31 07:57:00,91.122,91.134,91.122,91.123,17600000.0
2007-07-31 07:58:00,91.116,91.121,91.104,91.121,12800000.0
2007-07-31 07:59:00,91.115,91.115,91.101,91.108,18000000.0
2007-07-31 08:00:00,91.088,91.092,91.08,91.092,12800000.0
2007-07-31 08:01:00,91.105,91.106,91.084,91.084,11200000.0
2007-07-31 08:02:00,91.075,91.085,91.06,91.085,12800000.0
2007-07-31 08:03:00,91.075,91.075,91.053,91.053,16000000.0
2007-07-31 08:04:00,91.03,91.03,90.995,90.995,11200000.0
2007-07-31 08:05:00,91.001,91.012,91.0,91.0,12200000.0
2007-07-31 08:06:00,91.004,91.009,91.004,91.008,12800000.0
2007-07-31 08:07:00,90.991,90.992,90.973,90.983,16400000.0
2007-07-31 08:08:00,91.004,91.004,90.989,90.996,12800000.0
2007-07-31 08:09:00,91.018,91.027,91.018,91.026,12800000.0
2007-07-31 08:10:00,91.049,91.106,91.049,91.106,30800000.0
2007-07-31 08:11:00,91.138,91.157,91.124,91.157,12800000.0
2007-07-31 08:12:00,91.178,91.178,91.156,91.156,17600000.0
2007-07-31 08:13:00,91.157,91.167,91.152,91.167,8000000.0
2007-07-31 08:14:00,91.187,91.187,91.176,91.186,16000000.0
2007-07-31 08:15:00,91.191,91.237,91.191,91.237,11200000.0
2007-07-31 08:16:00,91.263,91.263,91.249,91.249,11200000.0
2007-07-31 08:17:00,91.245,91.258,91.245,91.249,11200000.0
2007-07-31 08:18:00,91.28,91.305,91.28,91.305,11200000.0
2007-07-31 08:19:00,91.313,91.322,91.303,91.303,11200000.0
2007-07-31 08:20:00,91.323,91.329,91.32,91.32,12800000.0
2007-07-31 08:21:00,91.333,91.334,91.327,91.334,11200000.0
2007-07-31 08:22:00,91.342,91.359,91.342,91.352,11200000.0
2007-07-31 08:23:00,91.342,91.348,91.33,91.348,16400000.0
2007-07-31 08:24:00,91.354,91.365,91.345,91.345,17600000.0
2007-07-31 08:25:00,91.356,91.389,91.356,91.385,12800000.0
2007-07-31 08:26:00,91.383,91.383,91.361,91.372,12800000.0
2007-07-31 08:27:00,91.37,91.37,91.328,91.328,10600000.0
2007-07-31 08:28:00,91.328,91.333,91.317,91.321,12800000.0
2007-07-31 08:29:00,91.317,91.34,91.317,91.337,11200000.0
2007-07-31 08:30:00,91.319,91.35,91.319,91.35,12800000.0
2007-07-31 08:31:00,91.354,91.36,91.341,91.35,12800000.0
2007-07-31 08:32:00,91.357,91.357,91.34,91.34,14400000.0
2007-07-31 08:33:00,91.347,91.354,91.345,91.35,41600000.0
2007-07-31 08:34:00,91.353,91.353,91.333,91.333,12800000.0
2007-07-31 08:35:00,91.335,91.335,91.299,91.299,48000000.0
2007-07-31 08:36:00,91.287,91.309,91.285,91.309,16000000.0
2007-07-31 08:37:00,91.295,91.334,91.295,91.334,14400000.0
2007-07-31 08:38:00,91.336,91.34,91.321,91.34,17600000.0
2007-07-31 08:39:00,91.338,91.392,91.338,91.392,14400000.0
2007-07-31 08:40:00,91.41,91.425,91.41,91.425,11200000.0
2007-07-31 08:41:00,91.418,91.418,91.385,91.385,32000000.0
2007-07-31 08:42:00,91.375,91.392,91.375,91.389,14800000.0
2007-07-31 08:43:00,91.398,91.404,91.38,91.395,12800000.0
2007-07-31 08:44:00,91.39,91.395,91.383,91.384,16000000.0
2007-07-31 08:45:00,91.408,91.42,91.408,91.415,12800000.0
2007-07-31 08:46:00,91.416,91.468,91.416,91.468,12800000.0
2007-07-31 08:47:00,91.485,91.533,91.485,91.533,23400000.0
2007-07-31 08:48:00,91.561,91.575,91.544,91.552,11200000.0
2007-07-31 08:49:00,91.552,91.559,91.548,91.548,17600000.0
2007-07-31 08:50:00,91.538,91.59,91.538,91.587,12800000.0
2007-07-31 08:51:00,91.589,91.589,91.574,91.583,22400000.0
2007-07-31 08:52:00,91.577,91.602,91.577,91.602,35200000.0
2007-07-31 08:53:00,91.608,91.62,91.595,91.62,56400000.0
2007-07-31 08:54:00,91.62,91.628,91.604,91.628,9600000.0
2007-07-31 08:55:00,91.65,91.665,91.645,91.646,17600000.0
2007-07-31 08:56:00,91.67,91.67,91.651,91.658,14400000.0
2007-07-31 08:57:00,91.661,91.661,91.637,91.637,43200000.0
2007-07-31 08:58:00,91.644,91.7,91.644,91.7,9600000.0
2007-07-31 08:59:00,91.695,91.695,91.671,91.69,13800000.0
2007-07-31 09:00:00,91.704,91.717,91.704,91.706,32400000.0
2007-07-31 09:01:00,91.703,91.728,91.703,91.71,32000000.0
2007-07-31 09:02:00,91.704,91.704,91.68,91.68,19200000.0
2007-07-31 09:03:00,91.694,91.717,91.694,91.717,16000000.0
2007-07-31 09:04:00,91.722,91.725,91.714,91.72,22400000.0
2007-07-31 09:05:00,91.714,91.718,91.688,91.69,19200000.0
2007-07-31 09:06:00,91.695,91.701,91.673,91.673,30400000.0
2007-07-31 09:07:00,91.645,91.646,91.633,91.637,19200000.0
2007-07-31 09:08:00,91.627,91.627,91.612,91.615,12200000.0
2007-07-31 09:09:00,91.594,91.594,91.565,91.565,46400000.0
2007-07-31 09:10:00,91.556,91.56,91.542,91.56,23400000.0
2007-07-31 09:11:00,91.552,91.587,91.552,91.585,28800000.0
2007-07-31 09:12:00,91.573,91.573,91.541,91.541,14800000.0
2007-07-31 09:13:00,91.48,91.48,91.453,91.456,12800000.0
2007-07-31 09:14:00,91.442,91.463,91.44,91.461,12800000.0
2007-07-31 09:15:00,91.432,91.461,91.432,91.448,30400000.0
2007-07-31 09:16:00,91.463,91.473,91.463,91.473,49600000.0
2007-07-31 09:17:00,91.473,91.506,91.473,91.503,77200000.0
2007-07-31 09:18:00,91.501,91.508,91.47,91.47,72400000.0
2007-07-31 09:19:00,91.485,91.5,91.483,91.49,65000000.0
2007-07-31 09:20:00,91.497,91.505,91.493,91.505,76800000.0
2007-07-31 09:21:00,91.507,91.521,91.506,91.509,49000000.0
2007-07-31 09:22:00,91.525,91.556,91.525,91.544,36800000.0
2007-07-31 09:23:00,91.548,91.548,91.535,91.54,68800000.0
2007-07-31 09:24:00,91.528,91.542,91.527,91.531,42000000.0
2007-07-31 09:25:00,91.548,91.548,91.538,91.546,19200000.0
2007-07-31 09:26:00,91.556,91.571,91.556,91.571,32000000.0
2007-07-31 09:27:00,91.566,91.589,91.566,91.585,69200000.0
2007-07-31 09:28:00,91.583,91.586,91.576,91.583,11200000.0
2007-07-31 09:29:00,91.588,91.588,91.571,91.584,36800000.0
2007-07-31 09:30:00,91.581,91.581,91.564,91.568,25600000.0
2007-07-31 09:31:00,91.587,91.614,91.587,91.608,13200000.0
2007-07-31 09:32:00,91.599,91.609,91.598,91.609,33600000.0
2007-07-31 09:33:00,91.625,91.631,91.623,91.627,30400000.0
2007-07-31 09:34:00,91.634,91.634,91.612,91.613,33600000.0
2007-07-31 09:35:00,91.608,91.625,91.608,91.622,53200000.0
2007-07-31 09:36:00,91.611,91.621,91.605,91.608,46400000.0
2007-07-31 09:37:00,91.599,91.607,91.595,91.606,33600000.0
2007-07-31 09:38:00,91.626,91.647,91.626,91.634,12800000.0
2007-07-31 09:39:00,91.633,91.641,91.63,91.639,43200000.0
2007-07-31 09:40:00,91.647,91.654,91.645,91.647,45800000.0
2007-07-31 09:41:00,91.636,91.64,91.627,91.627,30400000.0
2007-07-31 09:42:00,91.623,91.623,91.612,91.615,42000000.0
2007-07-31 09:43:00,91.626,91.629,91.613,91.624,56000000.0
2007-07-31 09:44:00,91.627,91.632,91.615,91.618,30400000.0
2007-07-31 09:45:00,91.586,91.592,91.583,91.589,19600000.0
2007-07-31 09:46:00,91.607,91.61,91.603,91.603,27600000.0
2007-07-31 09:47:00,91.607,91.609,91.598,91.598,13200000.0
2007-07-31 09:48:00,91.596,91.598,91.588,91.595,13200000.0
2007-07-31 09:49:00,91.601,91.61,91.589,91.602,15400000.0
2007-07-31 09:50:00,91.611,91.629,91.611,91.628,33400000.0
2007-07-31 09:51:00,91.627,91.635,91.62,91.62,84600000.0
2007-07-31 09:52:00,91.631,91.634,91.624,91.631,11200000.0
2007-07-31 09:53:00,91.634,91.638,91.627,91.637,30400000.0
2007-07-31 09:54:00,91.642,91.653,91.632,91.653,12800000.0
2007-07-31 09:55:00,91.658,91.658,91.644,91.653,33600000.0
2007-07-31 09:56:00,91.652,91.653,91.64,91.653,36800000.0
2007-07-31 09:57:00,91.655,91.658,91.65,91.658,24000000.0
2007-07-31 09:58:00,91.637,91.661,91.63,91.63,32000000.0
2007-07-31 09:59:00,91.649,91.662,91.646,91.66,51200000.0
2007-07-31 10:00:00,91.648,91.681,91.648,91.681,62800000.0
2007-07-31 10:01:00,91.683,91.707,91.683,91.707,17600000.0
2007-07-31 10:02:00,91.7,91.708,91.699,91.707,36800000.0
2007-07-31 10:03:00,91.737,91.759,91.737,91.759,44800000.0
2007-07-31 10:04:00,91.77,91.778,91.767,91.767,40000000.0
2007-07-31 10:05:00,91.757,91.757,91.737,91.737,37800000.0
2007-07-31 10:06:00,91.742,91.762,91.742,91.762,33600000.0
2007-07-31 10:07:00,91.774,91.778,91.765,91.777,42600000.0
2007-07-31 10:08:00,91.772,91.772,91.722,91.722,49600000.0
2007-07-31 10:09:00,91.721,91.75,91.721,91.75,12800000.0
2007-07-31 10:10:00,91.737,91.742,91.731,91.741,46400000.0
2007-07-31 10:11:00,91.741,91.747,91.739,91.744,57600000.0
2007-07-31 10:12:00,91.747,91.747,91.736,91.739,57600000.0
2007-07-31 10:13:00,91.755,91.78,91.755,91.78,41600000.0
2007-07-31 10:14:00,91.773,91.773,91.758,91.77,30400000.0
2007-07-31 10:15:00,91.762,91.762,91.733,91.734,29800000.0
2007-07-31 10:16:00,91.746,91.754,91.74,91.751,17600000.0
2007-07-31 10:17:00,91.728,91.738,91.728,91.733,12800000.0
2007-07-31 10:18:00,91.723,91.733,91.723,91.724,12800000.0
2007-07-31 10:19:00,91.72,91.729,91.719,91.729,74600000.0
2007-07-31 10:20:00,91.732,91.732,91.717,91.72,16000000.0
2007-07-31 10:21:00,91.712,91.726,91.711,91.725,35600000.0
2007-07-31 10:22:00,91.74,91.754,91.73,91.73,16000000.0
2007-07-31 10:23:00,91.712,91.727,91.712,91.727,33600000.0
2007-07-31 10:24:00,91.732,91.732,91.726,91.727,43600000.0
2007-07-31 10:25:00,91.722,91.724,91.714,91.718,64000000.0
2007-07-31 10:26:00,91.706,91.706,91.701,91.702,36800000.0
2007-07-31 10:27:00,91.701,91.71,91.697,91.71,52200000.0
2007-07-31 10:28:00,91.702,91.705,91.692,91.695,87400000.0
2007-07-31 10:29:00,91.701,91.713,91.7,91.7,17600000.0
2007-07-31 10:30:00,91.703,91.726,91.703,91.725,27200000.0
2007-07-31 10:31:00,91.728,91.742,91.728,91.737,32000000.0
2007-07-31 10:32:00,91.732,91.733,91.722,91.724,46400000.0
2007-07-31 10:33:00,91.73,91.73,91.709,91.719,35200000.0
2007-07-31 10:34:00,91.708,91.708,91.696,91.7,17600000.0
2007-07-31 10:35:00,91.693,91.716,91.691,91.716,12200000.0
2007-07-31 10:36:00,91.704,91.717,91.701,91.717,11200000.0
2007-07-31 10:37:00,91.721,91.727,91.704,91.704,19200000.0
2007-07-31 10:38:00,91.705,91.722,91.705,91.711,28800000.0
2007-07-31 10:39:00,91.705,91.72,91.705,91.708,16000000.0
2007-07-31 10:40:00,91.732,91.736,91.73,91.731,24000000.0
2007-07-31 10:41:00,91.756,91.78,91.756,91.771,56400000.0
2007-07-31 10:42:00,91.782,91.811,91.782,91.788,38400000.0
2007-07-31 10:43:00,91.79,91.825,91.79,91.825,17600000.0
2007-07-31 10:44:00,91.816,91.816,91.809,91.813,19200000.0
2007-07-31 10:45:00,91.805,91.81,91.798,91.81,22800000.0
2007-07-31 10:46:00,91.807,91.81,91.799,91.81,28800000.0
2007-07-31 10:47:00,91.799,91.8,91.782,91.782,25000000.0
2007-07-31 10:48:00,91.78,91.784,91.775,91.775,38800000.0
2007-07-31 10:49:00,91.779,91.789,91.761,91.789,25000000.0
2007-07-31 10:50:00,91.813,91.82,91.811,91.82,58600000.0
2007-07-31 10:51:00,91.84,91.863,91.836,91.863,68800000.0
2007-07-31 10:52:00,91.875,91.876,91.864,91.864,35200000.0
2007-07-31 10:53:00,91.853,91.859,91.844,91.858,59200000.0
2007-07-31 10:54:00,91.848,91.876,91.848,91.876,53800000.0
2007-07-31 10:55:00,91.883,91.908,91.883,91.907,41600000.0
2007-07-31 10:56:00,91.903,91.904,91.884,91.896,44200000.0
2007-07-31 10:57:00,91.897,91.901,91.887,91.887,33600000.0
2007-07-31 10:58:00,91.893,91.895,91.873,91.895,40000000.0
2007-07-31 10:59:00,91.922,91.956,91.922,91.956,49400000.0
2007-07-31 11:00:00,91.967,91.972,91.958,91.97,50400000.0
2007-07-31 11:01:00,91.981,91.998,91.981,91.992,12800000.0
2007-07-31 11:02:00,91.976,91.99,91.967,91.986,19200000.0
2007-07-31 11:03:00,92.019,92.06,92.019,92.026,36800000.0
2007-07-31 11:04:00,92.018,92.023,92.007,92.007,27200000.0
2007-07-31 11:05:00,92.021,92.021,92.005,92.005,11200000.0
2007-07-31 11:06:00,92.001,92.01,92.001,92.01,30400000.0
2007-07-31 11:07:00,91.998,92.037,91.998,92.019,46400000.0
2007-07-31 11:08:00,91.996,91.996,91.947,91.947,31400000.0
2007-07-31 11:09:00,91.978,91.998,91.964,91.998,76000000.0
2007-07-31 11:10:00,92.027,92.034,92.007,92.007,36800000.0
2007-07-31 11:11:00,92.007,92.007,91.982,91.99,52800000.0
2007-07-31 11:12:00,91.965,91.965,91.947,91.958,70400000.0
2007-07-31 11:13:00,91.939,91.941,91.931,91.931,9600000.0
2007-07-31 11:14:00,91.943,91.95,91.935,91.942,58000000.0
2007-07-31 11:15:00,91.934,91.934,91.922,91.924,10600000.0
2007-07-31 11:16:00,91.891,91.891,91.853,91.859,17600000.0
2007-07-31 11:17:00,91.848,91.85,91.831,91.831,54400000.0
2007-07-31 11:18:00,91.82,91.82,91.805,91.81,73000000.0
2007-07-31 11:19:00,91.797,91.799,91.768,91.768,56000000.0
2007-07-31 11:20:00,91.763,91.767,91.714,91.714,35200000.0
2007-07-31 11:21:00,91.705,91.714,91.685,91.714,40800000.0
2007-07-31 11:22:00,91.718,91.725,91.683,91.685,41600000.0
2007-07-31 11:23:00,91.712,91.712,91.683,91.684,50600000.0
2007-07-31 11:24:00,91.668,91.678,91.666,91.675,52800000.0
2007-07-31 11:25:00,91.668,91.671,91.621,91.621,34600000.0
2007-07-31 11:26:00,91.622,91.622,91.602,91.602,27200000.0
2007-07-31 11:27:00,91.601,91.624,91.601,91.621,12200000.0
2007-07-31 11:28:00,91.621,91.622,91.609,91.613,40800000.0
2007-07-31 11:29:00,91.605,91.607,91.589,91.601,11200000.0
2007-07-31 11:30:00,91.595,91.595,91.581,91.581,11200000.0
2007-07-31 11:31:00,91.575,91.588,91.564,91.564,27200000.0
2007-07-31 11:32:00,91.541,91.541,91.509,91.509,35200000.0
2007-07-31 11:33:00,91.498,91.522,91.498,91.522,17600000.0
2007-07-31 11:34:00,91.541,91.576,91.541,91.563,33600000.0
2007-07-31 11:35:00,91.574,91.598,91.574,91.577,17600000.0
2007-07-31 11:36:00,91.582,91.588,91.565,91.588,43200000.0
2007-07-31 11:37:00,91.59,91.595,91.582,91.582,41000000.0
2007-07-31 11:38:00,91.589,91.604,91.589,91.604,27200000.0
2007-07-31 11:39:00,91.615,91.624,91.611,91.624,11200000.0
2007-07-31 11:40:00,91.633,91.641,91.631,91.641,22400000.0
2007-07-31 11:41:00,91.652,91.658,91.64,91.65,37800000.0
2007-07-31 11:42:00,91.643,91.643,91.634,91.643,38400000.0
2007-07-31 11:43:00,91.656,91.661,91.648,91.651,17600000.0
2007-07-31 11:44:00,91.653,91.676,91.653,91.663,59200000.0
2007-07-31 11:45:00,91.647,91.647,91.611,91.611,49600000.0
2007-07-31 11:46:00,91.616,91.623,91.61,91.623,11200000.0
2007-07-31 11:47:00,91.615,91.646,91.615,91.646,55400000.0
2007-07-31 11:48:00,91.648,91.648,91.633,91.633,14400000.0
2007-07-31 11:49:00,91.616,91.619,91.608,91.617,41600000.0
2007-07-31 11:50:00,91.632,91.639,91.625,91.639,44800000.0
2007-07-31 11:51:00,91.65,91.67,91.65,91.67,44200000.0
2007-07-31 11:52:00,91.66,91.66,91.641,91.654,32000000.0
2007-07-31 11:53:00,91.644,91.654,91.644,91.651,35200000.0
2007-07-31 11:54:00,91.633,91.659,91.623,91.652,48000000.0
2007-07-31 11:55:00,91.643,91.668,91.643,91.666,44800000.0
2007-07-31 11:56:00,91.675,91.682,91.67,91.675,63200000.0
2007-07-31 11:57:00,91.67,91.67,91.625,91.638,22400000.0
2007-07-31 11:58:00,91.626,91.626,91.585,91.585,41600000.0
2007-07-31 11:59:00,91.562,91.562,91.543,91.551,51200000.0
2007-07-31 12:00:00,91.558,91.558,91.532,91.532,36800000.0
2007-07-31 12:01:00,91.552,91.567,91.552,91.561,19200000.0
2007-07-31 12:02:00,91.545,91.548,91.53,91.536,12800000.0
2007-07-31 12:03:00,91.554,91.555,91.545,91.552,51200000.0
2007-07-31 12:04:00,91.564,91.575,91.564,91.574,22800000.0
2007-07-31 12:05:00,91.578,91.589,91.576,91.588,28800000.0
2007-07-31 12:06:00,91.599,91.614,91.599,91.614,23400000.0
2007-07-31 12:07:00,91.619,91.619,91.607,91.613,20200000.0
2007-07-31 12:08:00,91.607,91.607,91.593,91.597,12800000.0
2007-07-31 12:09:00,91.614,91.619,91.607,91.61,11200000.0
2007-07-31 12:10:00,91.612,91.616,91.605,91.612,11200000.0
2007-07-31 12:11:00,91.616,91.623,91.614,91.622,26600000.0
2007-07-31 12:12:00,91.616,91.625,91.616,91.624,30400000.0
2007-07-31 12:13:00,91.632,91.647,91.632,91.647,14400000.0
2007-07-31 12:14:00,91.674,91.679,91.664,91.671,16000000.0
2007-07-31 12:15:00,91.676,91.678,91.661,91.661,27200000.0
2007-07-31 12:16:00,91.658,91.677,91.652,91.652,27200000.0
2007-07-31 12:17:00,91.632,91.649,91.632,91.642,43200000.0
2007-07-31 12:18:00,91.647,91.652,91.642,91.646,25600000.0
2007-07-31 12:19:00,91.646,91.654,91.642,91.646,35200000.0
2007-07-31 12:20:00,91.649,91.661,91.649,91.66,36800000.0
2007-07-31 12:21:00,91.667,91.683,91.667,91.683,59200000.0
2007-07-31 12:22:00,91.692,91.692,91.677,91.677,29800000.0
2007-07-31 12:23:00,91.664,91.67,91.661,91.663,32000000.0
2007-07-31 12:24:00,91.67,91.679,91.663,91.664,33600000.0
2007-07-31 12:25:00,91.665,91.674,91.664,91.671,21800000.0
2007-07-31 12:26:00,91.67,91.676,91.669,91.669,30800000.0
2007-07-31 12:27:00,91.68,91.683,91.667,91.682,30400000.0
2007-07-31 12:28:00,91.662,91.662,91.64,91.648,60200000.0
2007-07-31 12:29:00,91.564,91.686,91.543,91.543,115600000.0
2007-07-31 12:30:00,91.64,91.64,91.539,91.603,46400000.0
2007-07-31 12:31:00,91.625,91.636,91.625,91.63,70800000.0
2007-07-31 12:32:00,91.631,91.643,91.619,91.619,28800000.0
2007-07-31 12:33:00,91.624,91.654,91.624,91.634,40000000.0
2007-07-31 12:34:00,91.627,91.633,91.58,91.599,28000000.0
2007-07-31 12:35:00,91.62,91.634,91.62,91.634,25600000.0
2007-07-31 12:36:00,91.631,91.634,91.625,91.634,48000000.0
2007-07-31 12:37:00,91.642,91.661,91.642,91.654,14400000.0
2007-07-31 12:38:00,91.664,91.668,91.663,91.663,14400000.0
2007-07-31 12:39:00,91.656,91.689,91.656,91.689,24000000.0
2007-07-31 12:40:00,91.693,91.695,91.687,91.687,16000000.0
2007-07-31 12:41:00,91.669,91.669,91.635,91.659,22400000.0
2007-07-31 12:42:00,91.671,91.682,91.671,91.679,22400000.0
2007-07-31 12:43:00,91.682,91.683,91.677,91.682,36800000.0
2007-07-31 12:44:00,91.672,91.691,91.663,91.691,22400000.0
2007-07-31 12:45:00,91.698,91.723,91.695,91.723,35200000.0
2007-07-31 12:46:00,91.725,91.725,91.717,91.718,44800000.0
2007-07-31 12:47:00,91.726,91.726,91.712,91.715,8000000.0
2007-07-31 12:48:00,91.719,91.725,91.714,91.714,31400000.0
2007-07-31 12:49:00,91.725,91.747,91.725,91.734,40400000.0
2007-07-31 12:50:00,91.752,91.784,91.752,91.778,16000000.0
2007-07-31 12:51:00,91.794,91.831,91.794,91.831,22400000.0
2007-07-31 12:52:00,91.836,91.836,91.824,91.836,25600000.0
2007-07-31 12:53:00,91.806,91.818,91.806,91.81,10600000.0
2007-07-31 12:54:00,91.822,91.851,91.822,91.851,11200000.0
2007-07-31 12:55:00,91.85,91.858,91.823,91.823,24000000.0
2007-07-31 12:56:00,91.827,91.842,91.827,91.841,12800000.0
2007-07-31 12:57:00,91.831,91.831,91.815,91.83,27200000.0
2007-07-31 12:58:00,91.835,91.84,91.833,91.833,12800000.0
2007-07-31 12:59:00,91.821,91.828,91.821,91.824,14400000.0
2007-07-31 13:00:00,91.831,91.842,91.829,91.842,16000000.0
2007-07-31 13:01:00,91.844,91.844,91.821,91.824,17600000.0
2007-07-31 13:02:00,91.829,91.83,91.824,91.828,12800000.0
2007-07-31 13:03:00,91.81,91.853,91.81,91.849,12800000.0
2007-07-31 13:04:00,91.846,91.86,91.846,91.86,16000000.0
2007-07-31 13:05:00,91.863,91.863,91.849,91.849,12800000.0
2007-07-31 13:06:00,91.85,91.857,91.842,91.857,17600000.0
2007-07-31 13:07:00,91.869,91.869,91.831,91.831,12800000.0
2007-07-31 13:08:00,91.825,91.85,91.825,91.849,31400000.0
2007-07-31 13:09:00,91.879,91.896,91.879,91.892,28800000.0
2007-07-31 13:10:00,91.9,91.939,91.9,91.939,32000000.0
2007-07-31 13:11:00,91.956,91.956,91.941,91.941,19200000.0
2007-07-31 13:12:00,91.949,91.949,91.929,91.931,16000000.0
2007-07-31 13:13:00,91.948,91.966,91.948,91.966,11200000.0
2007-07-31 13:14:00,91.958,91.96,91.95,91.959,11200000.0
2007-07-31 13:15:00,91.981,91.99,91.981,91.988,11200000.0
2007-07-31 13:16:00,91.968,91.98,91.968,91.98,24400000.0
2007-07-31 13:17:00,91.969,91.998,91.966,91.998,12800000.0
2007-07-31 13:18:00,92.005,92.053,92.005,92.053,56400000.0
2007-07-31 13:19:00,92.05,92.092,92.045,92.09,14400000.0
2007-07-31 13:20:00,92.112,92.112,92.09,92.091,12200000.0
2007-07-31 13:21:00,92.072,92.078,92.062,92.076,56400000.0
2007-07-31 13:22:00,92.102,92.158,92.102,92.158,11200000.0
2007-07-31 13:23:00,92.144,92.146,92.112,92.112,12800000.0
2007-07-31 13:24:00,92.094,92.117,92.094,92.117,14800000.0
2007-07-31 13:25:00,92.133,92.134,92.12,92.125,33600000.0
2007-07-31 13:26:00,92.129,92.139,92.121,92.137,24800000.0
2007-07-31 13:27:00,92.163,92.206,92.163,92.206,39400000.0
2007-07-31 13:28:00,92.188,92.188,92.167,92.167,20800000.0
2007-07-31 13:29:00,92.157,92.176,92.156,92.176,21800000.0
2007-07-31 13:30:00,92.193,92.248,92.186,92.242,36800000.0
2007-07-31 13:31:00,92.263,92.297,92.263,92.297,11200000.0
2007-07-31 13:32:00,92.312,92.312,92.292,92.292,17600000.0
2007-07-31 13:33:00,92.302,92.304,92.288,92.298,12800000.0
2007-07-31 13:34:00,92.302,92.305,92.292,92.302,12800000.0
2007-07-31 13:35:00,92.299,92.299,92.282,92.29,12800000.0
2007-07-31 13:36:00,92.279,92.279,92.262,92.267,48000000.0
2007-07-31 13:37:00,92.258,92.27,92.258,92.27,24000000.0
2007-07-31 13:38:00,92.283,92.287,92.274,92.283,28800000.0
2007-07-31 13:39:00,92.283,92.294,92.259,92.259,25600000.0
2007-07-31 13:40:00,92.264,92.279,92.264,92.273,12800000.0
2007-07-31 13:41:00,92.271,92.277,92.271,92.273,16000000.0
2007-07-31 13:42:00,92.27,92.289,92.27,92.285,12800000.0
2007-07-31 13:43:00,92.293,92.299,92.287,92.288,25600000.0
2007-07-31 13:44:00,92.259,92.268,92.251,92.251,28800000.0
2007-07-31 13:45:00,92.259,92.271,92.256,92.271,12800000.0
2007-07-31 13:46:00,92.277,92.28,92.274,92.279,14400000.0
2007-07-31 13:47:00,92.276,92.276,92.251,92.265,26600000.0
2007-07-31 13:48:00,92.28,92.285,92.276,92.28,13800000.0
2007-07-31 13:49:00,92.3,92.3,92.274,92.28,33600000.0
2007-07-31 13:50:00,92.256,92.256,92.229,92.229,33600000.0
2007-07-31 13:51:00,92.233,92.243,92.218,92.218,16000000.0
2007-07-31 13:52:00,92.212,92.212,92.19,92.201,38800000.0
2007-07-31 13:53:00,92.205,92.223,92.205,92.223,36800000.0
2007-07-31 13:54:00,92.236,92.248,92.235,92.235,24000000.0
2007-07-31 13:55:00,92.216,92.216,92.189,92.189,11200000.0
2007-07-31 13:56:00,92.203,92.203,92.166,92.166,14400000.0
2007-07-31 13:57:00,92.144,92.144,92.127,92.143,14400000.0
2007-07-31 13:58:00,92.153,92.155,92.138,92.155,32000000.0
2007-07-31 13:59:00,92.159,92.17,92.153,92.17,48000000.0
2007-07-31 14:00:00,92.163,92.169,92.152,92.169,32000000.0
2007-07-31 14:01:00,92.16,92.16,92.134,92.134,14400000.0
2007-07-31 14:02:00,92.115,92.115,92.095,92.104,28800000.0
2007-07-31 14:03:00,92.091,92.108,92.091,92.106,14400000.0
2007-07-31 14:04:00,92.088,92.088,92.048,92.048,14400000.0
2007-07-31 14:05:00,92.056,92.057,92.048,92.057,25600000.0
2007-07-31 14:06:00,92.062,92.077,92.062,92.064,17600000.0
2007-07-31 14:07:00,92.057,92.079,92.057,92.079,12800000.0
2007-07-31 14:08:00,92.084,92.098,92.073,92.073,24000000.0
2007-07-31 14:09:00,92.068,92.074,92.057,92.074,11200000.0
2007-07-31 14:10:00,92.083,92.097,92.083,92.097,17600000.0
2007-07-31 14:11:00,92.108,92.115,92.107,92.115,12800000.0
2007-07-31 14:12:00,92.118,92.129,92.118,92.119,12800000.0
2007-07-31 14:13:00,92.117,92.143,92.117,92.143,24000000.0
2007-07-31 14:14:00,92.133,92.141,92.122,92.126,20800000.0
2007-07-31 14:15:00,92.101,92.102,92.076,92.076,33600000.0
2007-07-31 14:16:00,92.087,92.106,92.087,92.106,27200000.0
2007-07-31 14:17:00,92.094,92.109,92.094,92.108,11200000.0
2007-07-31 14:18:00,92.12,92.12,92.101,92.101,16000000.0
2007-07-31 14:19:00,92.079,92.094,92.078,92.094,40000000.0
2007-07-31 14:20:00,92.086,92.086,92.074,92.085,14400000.0
2007-07-31 14:21:00,92.073,92.085,92.068,92.085,34000000.0
2007-07-31 14:22:00,92.078,92.078,92.061,92.061,14800000.0
2007-07-31 14:23:00,92.063,92.066,92.052,92.052,17600000.0
2007-07-31 14:24:00,92.052,92.064,92.051,92.051,36800000.0
2007-07-31 14:25:00,92.047,92.053,92.044,92.044,12800000.0
2007-07-31 14:26:00,92.056,92.062,92.053,92.053,19200000.0
2007-07-31 14:27:00,92.064,92.09,92.064,92.09,11200000.0
2007-07-31 14:28:00,92.097,92.101,92.095,92.097,11200000.0
2007-07-31 14:29:00,92.094,92.094,92.036,92.036,12800000.0
2007-07-31 14:30:00,92.019,92.108,91.958,92.106,11200000.0
2007-07-31 14:31:00,92.15,92.167,92.071,92.167,15400000.0
2007-07-31 14:32:00,92.156,92.156,92.139,92.139,12800000.0
2007-07-31 14:33:00,92.135,92.135,92.103,92.103,17600000.0
2007-07-31 14:34:00,92.074,92.077,92.06,92.074,17600000.0
2007-07-31 14:35:00,92.101,92.108,92.094,92.094,11200000.0
2007-07-31 14:36:00,92.074,92.074,92.045,92.047,12800000.0
2007-07-31 14:37:00,92.041,92.05,92.039,92.039,13200000.0
2007-07-31 14:38:00,92.041,92.051,92.039,92.051,11200000.0
2007-07-31 14:39:00,92.033,92.033,92.006,92.006,17600000.0
2007-07-31 14:40:00,92.003,92.021,92.002,92.021,16000000.0
2007-07-31 14:41:00,92.034,92.034,92.018,92.02,11200000.0
2007-07-31 14:42:00,92.023,92.024,92.012,92.012,12800000.0
2007-07-31 14:43:00,92.009,92.009,91.992,91.992,17600000.0
2007-07-31 14:44:00,92.002,92.013,92.001,92.001,12800000.0
2007-07-31 14:45:00,91.978,91.985,91.965,91.971,12800000.0
2007-07-31 14:46:00,91.965,91.982,91.965,91.982,17600000.0
2007-07-31 14:47:00,91.984,91.99,91.982,91.989,12200000.0
2007-07-31 14:48:00,91.943,91.943,91.921,91.921,11200000.0
2007-07-31 14:49:00,91.884,91.892,91.834,91.835,16000000.0
2007-07-31 14:50:00,91.846,91.906,91.846,91.904,12800000.0
2007-07-31 14:51:00,91.885,91.885,91.873,91.873,17600000.0
2007-07-31 14:52:00,91.84,91.84,91.797,91.797,14400000.0
2007-07-31 14:53:00,91.77,91.771,91.749,91.771,11200000.0
2007-07-31 14:54:00,91.79,91.793,91.781,91.788,12800000.0
2007-07-31 14:55:00,91.823,91.867,91.823,91.867,11200000.0
2007-07-31 14:56:00,91.852,91.852,91.788,91.788,16000000.0
2007-07-31 14:57:00,91.782,91.854,91.782,91.854,12800000.0
2007-07-31 14:58:00,91.86,91.86,91.827,91.827,14400000.0
2007-07-31 14:59:00,91.807,91.825,91.807,91.824,12800000.0
2007-07-31 15:00:00,91.818,91.818,91.742,91.742,16000000.0
2007-07-31 15:01:00,91.742,91.747,91.729,91.729,17000000.0
2007-07-31 15:02:00,91.703,91.707,91.699,91.7,11200000.0
2007-07-31 15:03:00,91.691,91.728,91.691,91.728,11200000.0
2007-07-31 15:04:00,91.722,91.723,91.715,91.715,16000000.0
2007-07-31 15:05:00,91.72,91.72,91.686,91.686,12800000.0
2007-07-31 15:06:00,91.674,91.682,91.652,91.652,11200000.0
2007-07-31 15:07:00,91.653,91.679,91.651,91.679,11200000.0
2007-07-31 15:08:00,91.688,91.688,91.672,91.673,10600000.0
2007-07-31 15:09:00,91.65,91.655,91.638,91.655,14400000.0
2007-07-31 15:10:00,91.655,91.655,91.591,91.605,16000000.0
2007-07-31 15:11:00,91.612,91.637,91.612,91.637,12800000.0
2007-07-31 15:12:00,91.652,91.683,91.652,91.683,12800000.0
2007-07-31 15:13:00,91.694,91.696,91.684,91.696,12800000.0
2007-07-31 15:14:00,91.687,91.687,91.673,91.682,16000000.0
2007-07-31 15:15:00,91.712,91.744,91.712,91.725,17000000.0
2007-07-31 15:16:00,91.739,91.739,91.73,91.733,12800000.0
2007-07-31 15:17:00,91.72,91.727,91.717,91.727,14400000.0
2007-07-31 15:18:00,91.723,91.734,91.723,91.73,12800000.0
2007-07-31 15:19:00,91.729,91.735,91.708,91.72,16000000.0
2007-07-31 15:20:00,91.721,91.722,91.713,91.718,16000000.0
2007-07-31 15:21:00,91.736,91.753,91.655,91.753,17000000.0
2007-07-31 15:22:00,91.748,91.759,91.738,91.746,11200000.0
2007-07-31 15:23:00,91.75,91.75,91.716,91.716,11200000.0
2007-07-31 15:24:00,91.716,91.716,91.705,91.711,10600000.0
2007-07-31 15:25:00,91.715,91.726,91.713,91.724,12800000.0
2007-07-31 15:26:00,91.738,91.766,91.738,91.766,14400000.0
2007-07-31 15:27:00,91.809,91.833,91.809,91.824,12800000.0
2007-07-31 15:28:00,91.827,91.834,91.815,91.822,12800000.0
2007-07-31 15:29:00,91.813,91.833,91.813,91.833,17600000.0
2007-07-31 15:30:00,91.85,91.881,91.85,91.881,17000000.0
2007-07-31 15:31:00,91.9,91.907,91.895,91.906,12800000.0
2007-07-31 15:32:00,91.911,91.919,91.905,91.919,11200000.0
2007-07-31 15:33:00,91.949,91.985,91.949,91.985,11200000.0
2007-07-31 15:34:00,92.013,92.062,92.013,92.06,11200000.0
2007-07-31 15:35:00,92.05,92.059,92.039,92.044,12800000.0
2007-07-31 15:36:00,92.057,92.058,92.041,92.041,14400000.0
2007-07-31 15:37:00,92.013,92.02,92.002,92.017,16000000.0
2007-07-31 15:38:00,92.006,92.013,91.994,92.009,16000000.0
2007-07-31 15:39:00,91.994,92.014,91.994,92.014,14400000.0
2007-07-31 15:40:00,92.034,92.034,92.008,92.023,12800000.0
2007-07-31 15:41:00,92.037,92.04,92.017,92.017,15400000.0
2007-07-31 15:42:00,92.011,92.011,91.931,91.992,17600000.0
2007-07-31 15:43:00,92.002,92.002,91.959,91.959,12800000.0
2007-07-31 15:44:00,91.969,91.983,91.966,91.966,12800000.0
2007-07-31 15:45:00,91.939,91.985,91.939,91.985,12800000.0
2007-07-31 15:46:00,91.986,91.986,91.94,91.94,11200000.0
2007-07-31 15:47:00,91.932,91.932,91.92,91.925,11200000.0
2007-07-31 15:48:00,91.924,91.938,91.924,91.929,12800000.0
2007-07-31 15:49:00,91.93,91.952,91.93,91.935,11200000.0
2007-07-31 15:50:00,91.95,91.95,91.908,91.908,14400000.0
2007-07-31 15:51:00,91.891,91.891,91.868,91.868,11200000.0
2007-07-31 15:52:00,91.853,91.853,91.818,91.818,11200000.0
2007-07-31 15:53:00,91.833,91.89,91.833,91.89,12800000.0
2007-07-31 15:54:00,91.887,91.887,91.853,91.853,17600000.0
2007-07-31 15:55:00,91.846,91.857,91.833,91.857,17600000.0
2007-07-31 15:56:00,91.857,91.881,91.857,91.881,11200000.0
2007-07-31 15:57:00,91.887,91.89,91.878,91.878,14400000.0
2007-07-31 15:58:00,91.851,91.851,91.793,91.793,11200000.0
2007-07-31 15:59:00,91.814,91.831,91.814,91.816,11200000.0
2007-07-31 16:00:00,91.799,91.865,91.799,91.865,11200000.0
2007-07-31 16:01:00,91.869,91.887,91.869,91.887,11200000.0
2007-07-31 16:02:00,91.915,91.952,91.915,91.952,17600000.0
2007-07-31 16:03:00,91.992,92.006,91.976,91.976,12800000.0
2007-07-31 16:04:00,91.967,91.967,91.893,91.95,11200000.0
2007-07-31 16:05:00,91.952,91.967,91.921,91.921,14400000.0
2007-07-31 16:06:00,91.894,91.894,91.866,91.876,16000000.0
2007-07-31 16:07:00,91.856,91.865,91.844,91.844,11200000.0
2007-07-31 16:08:00,91.841,91.856,91.836,91.838,11200000.0
2007-07-31 16:09:00,91.84,91.84,91.827,91.838,12800000.0
2007-07-31 16:10:00,91.833,91.837,91.824,91.824,12800000.0
2007-07-31 16:11:00,91.817,91.817,91.794,91.809,11200000.0
2007-07-31 16:12:00,91.818,91.821,91.8,91.8,17600000.0
2007-07-31 16:13:00,91.817,91.817,91.795,91.795,11200000.0
2007-07-31 16:14:00,91.79,91.79,91.735,91.735,14400000.0
2007-07-31 16:15:00,91.727,91.727,91.72,91.72,11200000.0
2007-07-31 16:16:00,91.692,91.692,91.665,91.67,11200000.0
2007-07-31 16:17:00,91.682,91.718,91.682,91.717,17600000.0
2007-07-31 16:18:00,91.715,91.727,91.705,91.727,16000000.0
2007-07-31 16:19:00,91.742,91.742,91.729,91.729,11200000.0
2007-07-31 16:20:00,91.745,91.769,91.745,91.754,10600000.0
2007-07-31 16:21:00,91.753,91.759,91.709,91.709,11200000.0
2007-07-31 16:22:00,91.672,91.69,91.663,91.69,11200000.0
2007-07-31 16:23:00,91.689,91.694,91.689,91.693,12800000.0
2007-07-31 16:24:00,91.711,91.732,91.711,91.73,11200000.0
2007-07-31 16:25:00,91.746,91.749,91.731,91.733,12800000.0
2007-07-31 16:26:00,91.712,91.716,91.693,91.693,12800000.0
2007-07-31 16:27:00,91.69,91.701,91.681,91.681,18000000.0
2007-07-31 16:28:00,91.682,91.682,91.667,91.673,11200000.0
2007-07-31 16:29:00,91.653,91.675,91.653,91.653,14400000.0
2007-07-31 16:30:00,91.626,91.633,91.616,91.616,14400000.0
2007-07-31 16:31:00,91.613,91.614,91.604,91.604,14400000.0
2007-07-31 16:32:00,91.609,91.625,91.596,91.605,11200000.0
2007-07-31 16:33:00,91.603,91.636,91.603,91.635,14400000.0
2007-07-31 16:34:00,91.633,91.642,91.623,91.628,17600000.0
2007-07-31 16:35:00,91.647,91.668,91.641,91.668,12800000.0
2007-07-31 16:36:00,91.695,91.738,91.695,91.738,11200000.0
2007-07-31 16:37:00,91.752,91.757,91.741,91.756,12800000.0
2007-07-31 16:38:00,91.768,91.768,91.752,91.767,14400000.0
2007-07-31 16:39:00,91.779,91.821,91.779,91.812,12200000.0
2007-07-31 16:40:00,91.815,91.822,91.777,91.777,17600000.0
2007-07-31 16:41:00,91.764,91.767,91.755,91.767,12800000.0
2007-07-31 16:42:00,91.759,91.759,91.695,91.695,11200000.0
2007-07-31 16:43:00,91.656,91.66,91.645,91.66,12800000.0
2007-07-31 16:44:00,91.63,91.63,91.583,91.583,11200000.0
2007-07-31 16:45:00,91.554,91.554,91.516,91.516,11600000.0
2007-07-31 16:46:00,91.479,91.479,91.426,91.426,13800000.0
2007-07-31 16:47:00,91.442,91.474,91.441,91.474,17600000.0
2007-07-31 16:48:00,91.465,91.473,91.459,91.473,10600000.0
2007-07-31 16:49:00,91.471,91.476,91.445,91.445,12800000.0
2007-07-31 16:50:00,91.462,91.469,91.456,91.469,17600000.0
2007-07-31 16:51:00,91.483,91.518,91.446,91.446,11200000.0
2007-07-31 16:52:00,91.483,91.485,91.459,91.477,17600000.0
2007-07-31 16:53:00,91.478,91.478,91.446,91.456,17600000.0
2007-07-31 16:54:00,91.465,91.48,91.456,91.479,17600000.0
2007-07-31 16:55:00,91.464,91.497,91.464,91.493,14400000.0
2007-07-31 16:56:00,91.502,91.526,91.489,91.526,12800000.0
2007-07-31 16:57:00,91.536,91.555,91.535,91.554,16000000.0
2007-07-31 16:58:00,91.542,91.542,91.527,91.533,12800000.0
2007-07-31 16:59:00,91.536,91.536,91.522,91.522,12800000.0
2007-07-31 17:00:00,91.526,91.544,91.513,91.539,11200000.0
2007-07-31 17:01:00,91.552,91.552,91.438,91.526,12800000.0
2007-07-31 17:02:00,91.525,91.528,91.513,91.516,16000000.0
2007-07-31 17:03:00,91.519,91.555,91.519,91.555,17600000.0
2007-07-31 17:04:00,91.556,91.615,91.556,91.615,11200000.0
2007-07-31 17:05:00,91.636,91.636,91.622,91.631,17600000.0
2007-07-31 17:06:00,91.648,91.677,91.648,91.677,11200000.0
2007-07-31 17:07:00,91.687,91.691,91.681,91.682,11200000.0
2007-07-31 17:08:00,91.674,91.674,91.657,91.661,17600000.0
2007-07-31 17:09:00,91.643,91.664,91.643,91.664,16000000.0
2007-07-31 17:10:00,91.672,91.678,91.67,91.67,11200000.0
2007-07-31 17:11:00,91.675,91.704,91.675,91.704,12800000.0
2007-07-31 17:12:00,91.683,91.692,91.664,91.692,12800000.0
2007-07-31 17:13:00,91.685,91.685,91.665,91.665,12800000.0
2007-07-31 17:14:00,91.661,91.663,91.653,91.653,12800000.0
2007-07-31 17:15:00,91.655,91.671,91.655,91.663,12800000.0
2007-07-31 17:16:00,91.653,91.658,91.65,91.658,11600000.0
2007-07-31 17:17:00,91.671,91.671,91.637,91.637,11200000.0
2007-07-31 17:18:00,91.635,91.651,91.635,91.645,12800000.0
2007-07-31 17:19:00,91.628,91.665,91.628,91.665,16000000.0
2007-07-31 17:20:00,91.694,91.707,91.694,91.707,11200000.0
2007-07-31 17:21:00,91.707,91.707,91.694,91.695,12800000.0
2007-07-31 17:22:00,91.693,91.704,91.614,91.704,11200000.0
2007-07-31 17:23:00,91.691,91.691,91.652,91.652,11200000.0
2007-07-31 17:24:00,91.668,91.668,91.628,91.628,11200000.0
2007-07-31 17:25:00,91.629,91.629,91.61,91.61,11200000.0
2007-07-31 17:26:00,91.597,91.597,91.58,91.588,10600000.0
2007-07-31 17:27:00,91.607,91.625,91.607,91.621,17600000.0
2007-07-31 17:28:00,91.643,91.648,91.625,91.626,12800000.0
2007-07-31 17:29:00,91.59,91.599,91.573,91.573,12800000.0
2007-07-31 17:30:00,91.595,91.613,91.595,91.603,11200000.0
2007-07-31 17:31:00,91.588,91.605,91.588,91.605,12800000.0
2007-07-31 17:32:00,91.62,91.675,91.62,91.675,11200000.0
2007-07-31 17:33:00,91.695,91.704,91.686,91.702,12800000.0
2007-07-31 17:34:00,91.684,91.692,91.678,91.682,11600000.0
2007-07-31 17:35:00,91.691,91.733,91.691,91.733,12800000.0
2007-07-31 17:36:00,91.742,91.759,91.742,91.759,10600000.0
2007-07-31 17:37:00,91.793,91.809,91.793,91.805,11200000.0
2007-07-31 17:38:00,91.822,91.851,91.82,91.82,16000000.0
2007-07-31 17:39:00,91.811,91.834,91.811,91.834,17600000.0
2007-07-31 17:40:00,91.835,91.838,91.83,91.838,11200000.0
2007-07-31 17:41:00,91.856,91.874,91.845,91.853,11200000.0
2007-07-31 17:42:00,91.858,91.869,91.858,91.866,11200000.0
2007-07-31 17:43:00,91.864,91.874,91.862,91.871,12800000.0
2007-07-31 17:44:00,91.881,91.98,91.881,91.98,12800000.0
2007-07-31 17:45:00,91.998,91.998,91.95,91.95,11200000.0
2007-07-31 17:46:00,91.918,91.918,91.899,91.905,12800000.0
2007-07-31 17:47:00,91.903,91.903,91.873,91.873,12800000.0
2007-07-31 17:48:00,91.867,91.871,91.863,91.867,11200000.0
2007-07-31 17:49:00,91.881,91.898,91.879,91.898,17600000.0
2007-07-31 17:50:00,91.906,91.93,91.906,91.926,12800000.0
2007-07-31 17:51:00,91.919,91.919,91.9,91.9,11200000.0
2007-07-31 17:52:00,91.898,91.901,91.883,91.895,12800000.0
2007-07-31 17:53:00,91.881,91.902,91.877,91.885,16400000.0
2007-07-31 17:54:00,91.891,91.907,91.891,91.897,14400000.0
2007-07-31 17:55:00,91.896,91.896,91.795,91.883,10600000.0
2007-07-31 17:56:00,91.868,91.868,91.852,91.864,11200000.0
2007-07-31 17:57:00,91.865,91.865,91.849,91.851,16000000.0
2007-07-31 17:58:00,91.846,91.854,91.839,91.845,13200000.0
2007-07-31 17:59:00,91.868,91.868,91.853,91.863,11200000.0
2007-07-31 18:00:00,91.871,91.878,91.868,91.869,17600000.0
2007-07-31 18:01:00,91.876,91.88,91.788,91.877,17600000.0
2007-07-31 18:02:00,91.886,91.886,91.88,91.885,17600000.0
2007-07-31 18:03:00,91.869,91.869,91.836,91.839,14400000.0
2007-07-31 18:04:00,91.835,91.844,91.835,91.836,11200000.0
2007-07-31 18:05:00,91.831,91.831,91.821,91.83,11200000.0
2007-07-31 18:06:00,91.829,91.834,91.819,91.827,12800000.0
2007-07-31 18:07:00,91.818,91.819,91.806,91.818,11200000.0
2007-07-31 18:08:00,91.835,91.84,91.832,91.833,15400000.0
2007-07-31 18:09:00,91.832,91.845,91.826,91.826,16000000.0
2007-07-31 18:10:00,91.851,91.853,91.83,91.833,12800000.0
2007-07-31 18:11:00,91.835,91.842,91.83,91.835,11200000.0
2007-07-31 18:12:00,91.819,91.831,91.819,91.824,12200000.0
2007-07-31 18:13:00,91.819,91.819,91.79,91.79,11200000.0
2007-07-31 18:14:00,91.786,91.794,91.783,91.79,12800000.0
2007-07-31 18:15:00,91.785,91.795,91.785,91.791,13200000.0
2007-07-31 18:16:00,91.788,91.798,91.784,91.784,12800000.0
2007-07-31 18:17:00,91.798,91.826,91.798,91.811,16000000.0
2007-07-31 18:18:00,91.81,91.81,91.795,91.798,11200000.0
2007-07-31 18:19:00,91.808,91.817,91.792,91.817,14400000.0
2007-07-31 18:20:00,91.814,91.814,91.798,91.798,12800000.0
2007-07-31 18:21:00,91.807,91.855,91.807,91.855,11200000.0
2007-07-31 18:22:00,91.87,91.879,91.816,91.871,16000000.0
2007-07-31 18:23:00,91.858,91.874,91.858,91.873,16000000.0
2007-07-31 18:24:00,91.873,91.889,91.873,91.884,12800000.0
2007-07-31 18:25:00,91.893,91.895,91.885,91.885,10600000.0
2007-07-31 18:26:00,91.881,91.881,91.859,91.859,12800000.0
2007-07-31 18:27:00,91.823,91.855,91.823,91.848,14800000.0
2007-07-31 18:28:00,91.851,91.872,91.845,91.863,12800000.0
2007-07-31 18:29:00,91.848,91.848,91.82,91.833,12800000.0
2007-07-31 18:30:00,91.834,91.848,91.834,91.848,11200000.0
2007-07-31 18:31:00,91.845,91.845,91.82,91.82,12200000.0
2007-07-31 18:32:00,91.821,91.823,91.816,91.816,11200000.0
2007-07-31 18:33:00,91.832,91.843,91.827,91.83,11200000.0
2007-07-31 18:34:00,91.825,91.825,91.808,91.808,12800000.0
2007-07-31 18:35:00,91.811,91.817,91.801,91.808,12800000.0
2007-07-31 18:36:00,91.81,91.81,91.788,91.788,12800000.0
2007-07-31 18:37:00,91.807,91.81,91.803,91.809,17600000.0
2007-07-31 18:38:00,91.808,91.81,91.792,91.794,11200000.0
2007-07-31 18:39:00,91.784,91.791,91.781,91.791,15400000.0
2007-07-31 18:40:00,91.795,91.803,91.794,91.798,12800000.0
2007-07-31 18:41:00,91.791,91.793,91.787,91.791,14400000.0
2007-07-31 18:42:00,91.792,91.806,91.792,91.806,11200000.0
2007-07-31 18:43:00,91.81,91.812,91.791,91.791,12800000.0
2007-07-31 18:44:00,91.809,91.815,91.805,91.809,11200000.0
2007-07-31 18:45:00,91.808,91.808,91.793,91.8,11600000.0
2007-07-31 18:46:00,91.804,91.804,91.802,91.802,11200000.0
2007-07-31 18:47:00,91.792,91.796,91.783,91.783,12200000.0
2007-07-31 18:48:00,91.801,91.814,91.791,91.814,12200000.0
2007-07-31 18:49:00,91.822,91.834,91.822,91.822,12800000.0
2007-07-31 18:50:00,91.821,91.84,91.818,91.84,17600000.0
2007-07-31 18:51:00,91.835,91.835,91.824,91.826,12800000.0
2007-07-31 18:52:00,91.831,91.831,91.823,91.828,12800000.0
2007-07-31 18:53:00,91.808,91.808,91.783,91.783,12800000.0
2007-07-31 18:54:00,91.784,91.787,91.78,91.78,11200000.0
2007-07-31 18:55:00,91.782,91.792,91.782,91.786,11200000.0
2007-07-31 18:56:00,91.785,91.8,91.77,91.798,16000000.0
2007-07-31 18:57:00,91.801,91.811,91.799,91.809,11200000.0
2007-07-31 18:58:00,91.812,91.832,91.812,91.828,11200000.0
2007-07-31 18:59:00,91.841,91.844,91.839,91.843,17600000.0
2007-07-31 19:00:00,91.842,91.854,91.832,91.854,12800000.0
2007-07-31 19:01:00,91.847,91.85,91.82,91.82,16000000.0
2007-07-31 19:02:00,91.809,91.816,91.801,91.801,11200000.0
2007-07-31 19:03:00,91.802,91.802,91.788,91.789,11200000.0
2007-07-31 19:04:00,91.77,91.793,91.77,91.78,16000000.0
2007-07-31 19:05:00,91.797,91.808,91.792,91.806,14400000.0
2007-07-31 19:06:00,91.789,91.789,91.779,91.784,16000000.0
2007-07-31 19:07:00,91.775,91.777,91.765,91.775,11600000.0
2007-07-31 19:08:00,91.784,91.784,91.767,91.78,17600000.0
2007-07-31 19:09:00,91.766,91.787,91.766,91.786,12800000.0
2007-07-31 19:10:00,91.789,91.794,91.772,91.792,17600000.0
2007-07-31 19:11:00,91.786,91.805,91.786,91.805,12800000.0
2007-07-31 19:12:00,91.806,91.834,91.806,91.834,11200000.0
2007-07-31 19:13:00,91.843,91.85,91.839,91.85,11200000.0
2007-07-31 19:14:00,91.855,91.862,91.853,91.854,16000000.0
2007-07-31 19:15:00,91.851,91.86,91.814,91.814,12800000.0
2007-07-31 19:16:00,91.814,91.82,91.806,91.82,12800000.0
2007-07-31 19:17:00,91.798,91.798,91.766,91.766,12800000.0
2007-07-31 19:18:00,91.775,91.793,91.775,91.793,17600000.0
2007-07-31 19:19:00,91.779,91.793,91.777,91.793,16000000.0
2007-07-31 19:20:00,91.791,91.801,91.775,91.775,16400000.0
2007-07-31 19:21:00,91.781,91.782,91.773,91.773,11200000.0
2007-07-31 19:22:00,91.784,91.792,91.781,91.791,11200000.0
2007-07-31 19:23:00,91.797,91.807,91.79,91.804,17600000.0
2007-07-31 19:24:00,91.804,91.813,91.799,91.805,17600000.0
2007-07-31 19:25:00,91.794,91.799,91.79,91.793,17600000.0
2007-07-31 19:26:00,91.789,91.795,91.785,91.786,11200000.0
2007-07-31 19:27:00,91.794,91.794,91.778,91.778,11200000.0
2007-07-31 19:28:00,91.765,91.765,91.738,91.738,12800000.0
2007-07-31 19:29:00,91.741,91.757,91.74,91.74,10600000.0
2007-07-31 19:30:00,91.746,91.761,91.746,91.761,14400000.0
2007-07-31 19:31:00,91.767,91.774,91.747,91.764,11200000.0
2007-07-31 19:32:00,91.74,91.74,91.711,91.711,12800000.0
2007-07-31 19:33:00,91.742,91.746,91.734,91.736,12800000.0
2007-07-31 19:34:00,91.747,91.75,91.738,91.738,12800000.0
2007-07-31 19:35:00,91.748,91.748,91.737,91.737,17600000.0
2007-07-31 19:36:00,91.73,91.735,91.728,91.735,11200000.0
2007-07-31 19:37:00,91.753,91.759,91.75,91.75,11200000.0
2007-07-31 19:38:00,91.737,91.749,91.735,91.735,17600000.0
2007-07-31 19:39:00,91.744,91.748,91.731,91.742,16000000.0
2007-07-31 19:40:00,91.735,91.741,91.728,91.728,14400000.0
2007-07-31 19:41:00,91.73,91.736,91.724,91.724,9000000.0
2007-07-31 19:42:00,91.722,91.722,91.671,91.671,12800000.0
2007-07-31 19:43:00,91.668,91.668,91.64,91.66,11200000.0
2007-07-31 19:44:00,91.643,91.652,91.632,91.639,16000000.0
2007-07-31 19:45:00,91.613,91.622,91.612,91.612,12800000.0
2007-07-31 19:46:00,91.606,91.612,91.593,91.596,11200000.0
2007-07-31 19:47:00,91.615,91.624,91.612,91.612,16000000.0
2007-07-31 19:48:00,91.633,91.644,91.632,91.644,11200000.0
2007-07-31 19:49:00,91.624,91.624,91.567,91.567,12800000.0
2007-07-31 19:50:00,91.546,91.557,91.542,91.554,12800000.0
2007-07-31 19:51:00,91.547,91.547,91.499,91.499,18000000.0
2007-07-31 19:52:00,91.484,91.484,91.399,91.399,11200000.0
2007-07-31 19:53:00,91.412,91.457,91.412,91.457,12800000.0
2007-07-31 19:54:00,91.46,91.46,91.441,91.453,14400000.0
2007-07-31 19:55:00,91.473,91.504,91.473,91.504,17600000.0
2007-07-31 19:56:00,91.532,91.571,91.532,91.571,11200000.0
2007-07-31 19:57:00,91.552,91.552,91.543,91.547,12800000.0
2007-07-31 19:58:00,91.537,91.55,91.537,91.547,14400000.0
2007-07-31 19:59:00,91.546,91.556,91.531,91.545,14800000.0
2007-07-31 20:00:00,91.553,91.569,91.553,91.569,13200000.0
2007-07-31 20:01:00,91.574,91.599,91.574,91.599,11200000.0
2007-07-31 20:02:00,91.606,91.607,91.597,91.597,11200000.0
2007-07-31 20:03:00,91.601,91.604,91.595,91.598,16000000.0
2007-07-31 20:04:00,91.609,91.625,91.607,91.625,12800000.0
2007-07-31 20:05:00,91.614,91.614,91.592,91.597,13200000.0
2007-07-31 20:06:00,91.602,91.602,91.589,91.589,12800000.0
2007-07-31 20:07:00,91.581,91.581,91.568,91.568,8000000.0
2007-07-31 20:08:00,91.558,91.561,91.547,91.549,12800000.0
2007-07-31 20:09:00,91.554,91.554,91.532,91.542,16000000.0
2007-07-31 20:10:00,91.519,91.534,91.519,91.534,17000000.0
2007-07-31 20:11:00,91.524,91.539,91.524,91.539,14400000.0
2007-07-31 20:12:00,91.536,91.545,91.53,91.538,14400000.0
2007-07-31 20:13:00,91.527,91.527,91.474,91.474,11200000.0
2007-07-31 20:14:00,91.472,91.489,91.47,91.489,10600000.0
2007-07-31 20:15:00,91.497,91.529,91.497,91.529,11200000.0
2007-07-31 20:16:00,91.522,91.523,91.5,91.508,12800000.0
2007-07-31 20:17:00,91.51,91.516,91.502,91.516,12800000.0
2007-07-31 20:18:00,91.51,91.51,91.5,91.51,12200000.0
2007-07-31 20:19:00,91.502,91.502,91.481,91.481,11200000.0
2007-07-31 20:20:00,91.478,91.479,91.442,91.442,11200000.0
2007-07-31 20:21:00,91.417,91.419,91.408,91.419,12800000.0
2007-07-31 20:22:00,91.418,91.418,91.39,91.39,11200000.0
2007-07-31 20:23:00,91.371,91.371,91.312,91.312,11200000.0
2007-07-31 20:24:00,91.342,91.36,91.342,91.359,16000000.0
2007-07-31 20:25:00,91.353,91.353,91.319,91.325,12800000.0
2007-07-31 20:26:00,91.309,91.37,91.309,91.37,11200000.0
2007-07-31 20:27:00,91.357,91.358,91.339,91.358,17600000.0
2007-07-31 20:28:00,91.35,91.35,91.333,91.334,17600000.0
2007-07-31 20:29:00,91.312,91.329,91.312,91.329,11200000.0
2007-07-31 20:30:00,91.316,91.316,91.27,91.27,11200000.0
2007-07-31 20:31:00,91.251,91.251,91.211,91.211,14400000.0
2007-07-31 20:32:00,91.203,91.209,91.186,91.198,16000000.0
2007-07-31 20:33:00,91.196,91.196,91.173,91.192,16000000.0
2007-07-31 20:34:00,91.193,91.193,91.16,91.177,16000000.0
2007-07-31 20:35:00,91.197,91.197,91.108,91.108,13800000.0
2007-07-31 20:36:00,91.098,91.109,91.082,91.109,11200000.0
2007-07-31 20:37:00,91.079,91.079,91.058,91.058,17000000.0
2007-07-31 20:38:00,91.048,91.048,91.027,91.043,12800000.0
2007-07-31 20:39:00,91.039,91.039,90.997,90.997,16000000.0
2007-07-31 20:40:00,90.971,90.985,90.965,90.979,12800000.0
2007-07-31 20:41:00,90.996,91.017,90.996,91.017,17600000.0
2007-07-31 20:42:00,91.04,91.08,91.04,91.076,12800000.0
2007-07-31 20:43:00,91.079,91.079,91.056,91.056,11200000.0
2007-07-31 20:44:00,91.058,91.064,91.057,91.057,10600000.0
2007-07-31 20:45:00,91.064,91.071,91.052,91.052,11200000.0
2007-07-31 20:46:00,91.064,91.064,91.017,91.017,12800000.0
2007-07-31 20:47:00,90.983,90.983,90.909,90.973,10600000.0
2007-07-31 20:48:00,90.99,91.065,90.99,91.065,12800000.0
2007-07-31 20:49:00,91.094,91.096,91.078,91.096,12800000.0
2007-07-31 20:50:00,91.085,91.085,91.054,91.054,12800000.0
2007-07-31 20:51:00,91.038,91.047,91.027,91.042,16000000.0
2007-07-31 20:52:00,91.025,91.025,91.01,91.01,11000000.0
2007-07-31 20:53:00,90.999,90.999,90.974,90.976,12800000.0
2007-07-31 20:54:00,90.969,91.02,90.963,91.02,11200000.0
2007-07-31 20:55:00,91.022,91.022,90.989,90.989,12800000.0
2007-07-31 20:56:00,90.984,91.037,90.984,91.037,12800000.0
2007-07-31 20:57:00,91.07,91.095,91.07,91.075,12800000.0
2007-07-31 20:58:00,91.078,91.078,91.039,91.04,17600000.0
2007-07-31 20:59:00,91.026,91.029,91.015,91.021,16000000.0
2007-07-31 21:00:00,91.033,91.044,91.026,91.039,12800000.0
2007-07-31 21:01:00,91.061,91.074,91.061,91.074,12800000.0
2007-07-31 21:02:00,91.079,91.088,91.075,91.088,14400000.0
2007-07-31 21:03:00,91.094,91.103,91.094,91.102,11200000.0
2007-07-31 21:04:00,91.092,91.101,91.092,91.097,11200000.0
2007-07-31 21:05:00,91.097,91.105,91.092,91.094,14400000.0
2007-07-31 21:06:00,91.09,91.093,91.083,91.093,17600000.0
2007-07-31 21:07:00,91.085,91.085,91.068,91.068,12800000.0
2007-07-31 21:08:00,91.091,91.093,91.085,91.093,12800000.0
2007-07-31 21:09:00,91.096,91.117,91.096,91.105,14400000.0
2007-07-31 21:10:00,91.106,91.106,91.081,91.095,12800000.0
2007-07-31 21:11:00,91.093,91.107,91.093,91.107,8000000.0
2007-07-31 21:12:00,91.111,91.111,91.087,91.089,12800000.0
2007-07-31 21:13:00,91.092,91.102,91.092,91.102,12800000.0
2007-07-31 21:14:00,91.099,91.101,91.087,91.101,17600000.0
2007-07-31 21:15:00,91.093,91.093,91.068,91.079,17600000.0
2007-07-31 21:16:00,91.078,91.083,91.07,91.078,12800000.0
2007-07-31 21:17:00,91.072,91.072,91.041,91.042,12800000.0
2007-07-31 21:18:00,91.038,91.038,91.029,91.033,12800000.0
2007-07-31 21:19:00,91.034,91.039,91.03,91.03,12800000.0
2007-07-31 21:20:00,91.025,91.035,91.008,91.008,12200000.0
2007-07-31 21:21:00,90.99,90.999,90.967,90.967,16000000.0
2007-07-31 21:22:00,90.979,90.998,90.979,90.998,8000000.0
2007-07-31 21:23:00,90.995,91.036,90.995,91.036,14400000.0
2007-07-31 21:24:00,91.056,91.056,91.018,91.024,12200000.0
2007-07-31 21:25:00,91.033,91.052,91.025,91.025,12800000.0
2007-07-31 21:26:00,91.037,91.051,91.035,91.048,17600000.0
2007-07-31 21:27:00,91.048,91.051,91.039,91.049,12800000.0
2007-07-31 21:28:00,91.043,91.047,91.042,91.047,12800000.0
2007-07-31 21:29:00,91.052,91.052,91.031,91.031,11200000.0
2007-07-31 21:30:00,91.01,91.01,90.984,90.984,11200000.0
2007-07-31 21:31:00,90.988,90.996,90.981,90.981,8000000.0
2007-07-31 21:32:00,90.983,90.989,90.974,90.987,12800000.0
2007-07-31 21:33:00,90.987,90.99,90.975,90.979,12800000.0
2007-07-31 21:34:00,90.967,90.967,90.937,90.937,11200000.0
2007-07-31 21:35:00,90.92,90.953,90.92,90.953,8000000.0
2007-07-31 21:36:00,90.94,90.94,90.883,90.883,17000000.0
2007-07-31 21:37:00,90.883,90.913,90.883,90.911,12800000.0
2007-07-31 21:38:00,90.926,90.933,90.913,90.913,12800000.0
2007-07-31 21:39:00,90.908,90.916,90.904,90.904,16400000.0
2007-07-31 21:40:00,90.88,90.88,90.854,90.857,12200000.0
2007-07-31 21:41:00,90.847,90.847,90.799,90.799,11200000.0
2007-07-31 21:42:00,90.792,90.792,90.77,90.77,12800000.0
2007-07-31 21:43:00,90.739,90.739,90.664,90.664,17600000.0
2007-07-31 21:44:00,90.604,90.604,90.543,90.543,8000000.0
2007-07-31 21:45:00,90.537,90.537,90.468,90.468,12800000.0
2007-07-31 21:46:00,90.474,90.489,90.46,90.46,12800000.0
2007-07-31 21:47:00,90.421,90.421,90.396,90.417,11200000.0
2007-07-31 21:48:00,90.425,90.491,90.425,90.491,16400000.0
2007-07-31 21:49:00,90.542,90.583,90.49,90.583,11200000.0
2007-07-31 21:50:00,90.563,90.563,90.505,90.505,11200000.0
2007-07-31 21:51:00,90.515,90.575,90.515,90.575,11200000.0
2007-07-31 21:52:00,90.578,90.592,90.574,90.592,11200000.0
2007-07-31 21:53:00,90.589,90.589,90.554,90.554,17600000.0
2007-07-31 21:54:00,90.546,90.546,90.49,90.49,14400000.0
2007-07-31 21:55:00,90.455,90.455,90.414,90.414,16000000.0
2007-07-31 21:56:00,90.42,90.42,90.38,90.38,12800000.0
2007-07-31 21:57:00,90.356,90.365,90.301,90.301,8000000.0
2007-07-31 21:58:00,90.258,90.266,90.228,90.239,11600000.0
2007-07-31 21:59:00,90.24,90.247,90.231,90.247,8000000.0
2007-07-31 22:00:00,90.262,90.308,90.262,90.299,12800000.0
2007-07-31 22:01:00,90.255,90.255,90.11,90.11,12800000.0
2007-07-31 22:02:00,90.194,90.2,90.184,90.184,12800000.0
2007-07-31 22:03:00,90.143,90.173,90.143,90.168,12800000.0
2007-07-31 22:04:00,90.217,90.285,90.217,90.226,11200000.0
2007-07-31 22:05:00,90.35,90.386,90.35,90.386,11600000.0
2007-07-31 22:06:00,90.394,90.408,90.394,90.402,17600000.0
2007-07-31 22:07:00,90.425,90.457,90.425,90.453,12800000.0
2007-07-31 22:08:00,90.481,90.5,90.481,90.485,11200000.0
2007-07-31 22:09:00,90.481,90.493,90.42,90.42,11200000.0
2007-07-31 22:10:00,90.413,90.413,90.365,90.365,17600000.0
2007-07-31 22:11:00,90.318,90.318,90.301,90.301,7400000.0
2007-07-31 22:12:00,90.322,90.346,90.322,90.322,11200000.0
2007-07-31 22:13:00,90.323,90.344,90.29,90.344,17600000.0
2007-07-31 22:14:00,90.366,90.378,90.366,90.378,16000000.0
2007-07-31 22:15:00,90.384,90.433,90.384,90.433,11200000.0
2007-07-31 22:16:00,90.455,90.464,90.453,90.457,13200000.0
2007-07-31 22:17:00,90.445,90.45,90.429,90.429,11200000.0
2007-07-31 22:18:00,90.431,90.441,90.431,90.441,12800000.0
2007-07-31 22:19:00,90.432,90.432,90.402,90.402,14400000.0
2007-07-31 22:20:00,90.423,90.444,90.423,90.441,11200000.0
2007-07-31 22:21:00,90.454,90.463,90.45,90.463,16000000.0
2007-07-31 22:22:00,90.449,90.449,90.436,90.449,11200000.0
2007-07-31 22:23:00,90.441,90.47,90.441,90.47,12800000.0
2007-07-31 22:24:00,90.466,90.473,90.466,90.468,12800000.0
2007-07-31 22:25:00,90.47,90.503,90.47,90.503,12800000.0
2007-07-31 22:26:00,90.505,90.55,90.499,90.55,11200000.0
2007-07-31 22:27:00,90.551,90.556,90.544,90.544,12800000.0
2007-07-31 22:28:00,90.541,90.541,90.486,90.486,17600000.0
2007-07-31 22:29:00,90.47,90.483,90.47,90.483,8000000.0
2007-07-31 22:30:00,90.472,90.484,90.465,90.465,11200000.0
2007-07-31 22:31:00,90.497,90.504,90.496,90.503,11200000.0
2007-07-31 22:32:00,90.518,90.519,90.508,90.512,12800000.0
2007-07-31 22:33:00,90.518,90.518,90.507,90.515,12800000.0
2007-07-31 22:34:00,90.524,90.547,90.522,90.547,12800000.0
2007-07-31 22:35:00,90.55,90.568,90.55,90.555,12800000.0
2007-07-31 22:36:00,90.554,90.564,90.554,90.557,12800000.0
2007-07-31 22:37:00,90.546,90.558,90.538,90.538,12800000.0
2007-07-31 22:38:00,90.53,90.531,90.515,90.521,12800000.0
2007-07-31 22:39:00,90.519,90.53,90.519,90.521,11200000.0
2007-07-31 22:40:00,90.524,90.536,90.524,90.529,16000000.0
2007-07-31 22:41:00,90.55,90.55,90.531,90.537,8000000.0
2007-07-31 22:42:00,90.528,90.534,90.528,90.529,10600000.0
2007-07-31 22:43:00,90.534,90.543,90.476,90.543,16400000.0
2007-07-31 22:44:00,90.527,90.527,90.475,90.479,16000000.0
2007-07-31 22:45:00,90.451,90.451,90.378,90.378,14400000.0
2007-07-31 22:46:00,90.399,90.414,90.399,90.405,12800000.0
2007-07-31 22:47:00,90.395,90.395,90.372,90.372,12800000.0
2007-07-31 22:48:00,90.404,90.418,90.395,90.402,12800000.0
2007-07-31 22:49:00,90.404,90.404,90.379,90.379,9600000.0
2007-07-31 22:50:00,90.333,90.342,90.307,90.307,17600000.0
2007-07-31 22:51:00,90.333,90.342,90.327,90.341,11200000.0
2007-07-31 22:52:00,90.329,90.329,90.289,90.289,14400000.0
2007-07-31 22:53:00,90.298,90.298,90.282,90.292,10600000.0
2007-07-31 22:54:00,90.303,90.31,90.293,90.293,11200000.0
2007-07-31 22:55:00,90.301,90.301,90.289,90.29,8000000.0
2007-07-31 22:56:00,90.301,90.316,90.299,90.3,12800000.0
2007-07-31 22:57:00,90.307,90.322,90.303,90.322,14400000.0
2007-07-31 22:58:00,90.337,90.337,90.319,90.336,14400000.0
2007-07-31 22:59:00,90.349,90.368,90.341,90.341,11200000.0
2007-07-31 23:00:00,90.34,90.341,90.326,90.327,12800000.0
2007-07-31 23:01:00,90.309,90.325,90.309,90.325,8000000.0
2007-07-31 23:02:00,90.334,90.334,90.315,90.317,12800000.0
2007-07-31 23:03:00,90.324,90.326,90.315,90.316,17600000.0
2007-07-31 23:04:00,90.31,90.31,90.296,90.299,11200000.0
2007-07-31 23:05:00,90.295,90.295,90.271,90.271,12800000.0
2007-07-31 23:06:00,90.274,90.282,90.269,90.269,17600000.0
2007-07-31 23:07:00,90.282,90.292,90.282,90.291,11200000.0
2007-07-31 23:08:00,90.323,90.327,90.242,90.327,8000000.0
2007-07-31 23:09:00,90.316,90.316,90.298,90.298,11600000.0
2007-07-31 23:10:00,90.299,90.31,90.298,90.298,11200000.0
2007-07-31 23:11:00,90.296,90.303,90.271,90.271,12800000.0
2007-07-31 23:12:00,90.261,90.261,90.238,90.238,14400000.0
2007-07-31 23:13:00,90.24,90.252,90.235,90.235,14400000.0
2007-07-31 23:14:00,90.204,90.204,90.151,90.151,17600000.0
2007-07-31 23:15:00,90.116,90.14,90.116,90.13,16000000.0
2007-07-31 23:16:00,90.128,90.13,90.126,90.126,12800000.0
2007-07-31 23:17:00,90.121,90.122,90.111,90.111,11200000.0
2007-07-31 23:18:00,90.098,90.102,90.079,90.091,11200000.0
2007-07-31 23:19:00,90.082,90.089,90.079,90.087,11200000.0
2007-07-31 23:20:00,90.083,90.093,90.072,90.082,12800000.0
2007-07-31 23:21:00,90.053,90.053,90.046,90.046,3200000.0
2007-07-31 23:22:00,90.012,90.019,90.01,90.019,12200000.0
2007-07-31 23:23:00,90.019,90.036,90.019,90.034,12800000.0
2007-07-31 23:24:00,90.022,90.032,90.022,90.032,12200000.0
2007-07-31 23:25:00,90.061,90.108,90.006,90.108,11200000.0
2007-07-31 23:26:00,90.111,90.128,90.105,90.128,16000000.0
2007-07-31 23:27:00,90.121,90.122,90.113,90.113,8000000.0
2007-07-31 23:28:00,90.09,90.108,90.09,90.095,12800000.0
2007-07-31 23:29:00,90.09,90.107,90.09,90.096,11200000.0
2007-07-31 23:30:00,90.092,90.092,90.069,90.069,12800000.0
2007-07-31 23:31:00,90.053,90.053,90.037,90.039,11200000.0
2007-07-31 23:32:00,90.027,90.042,90.021,90.026,16000000.0
2007-07-31 23:33:00,90.011,90.016,90.002,90.016,14400000.0
2007-07-31 23:34:00,90.032,90.033,90.021,90.033,14400000.0
2007-07-31 23:35:00,90.026,90.026,90.003,90.003,12800000.0
2007-07-31 23:36:00,89.971,89.971,89.944,89.944,12800000.0
2007-07-31 23:37:00,89.943,89.975,89.943,89.971,16000000.0
2007-07-31 23:38:00,89.98,90.006,89.98,90.006,10600000.0
2007-07-31 23:39:00,89.994,89.994,89.888,89.973,11200000.0
2007-07-31 23:40:00,89.965,89.965,89.927,89.936,12800000.0
2007-07-31 23:41:00,89.935,89.962,89.935,89.962,12800000.0
2007-07-31 23:42:00,89.965,89.965,89.953,89.961,14400000.0
2007-07-31 23:43:00,89.963,89.974,89.957,89.974,10600000.0
2007-07-31 23:44:00,89.993,89.999,89.993,89.998,12800000.0
2007-07-31 23:45:00,90.0,90.018,90.0,90.018,11600000.0
2007-07-31 23:46:00,89.981,90.05,89.981,90.05,11200000.0
2007-07-31 23:47:00,90.085,90.126,90.081,90.126,11600000.0
2007-07-31 23:48:00,90.164,90.166,90.155,90.156,12800000.0
2007-07-31 23:49:00,90.115,90.128,90.115,90.123,14400000.0
2007-07-31 23:50:00,90.127,90.127,90.113,90.116,11200000.0
2007-07-31 23:51:00,90.102,90.115,90.102,90.108,11200000.0
2007-07-31 23:52:00,90.088,90.105,90.081,90.081,14400000.0
2007-07-31 23:53:00,90.076,90.087,90.064,90.087,14400000.0
2007-07-31 23:54:00,90.094,90.118,90.094,90.1,11200000.0
2007-07-31 23:55:00,90.083,90.083,90.04,90.04,12800000.0
2007-07-31 23:56:00,90.028,90.028,89.99,89.99,12800000.0
2007-07-31 23:57:00,89.985,89.985,89.975,89.981,12600000.0
2007-07-31 23:58:00,89.977,89.977,89.959,89.959,11200000.0
2007-07-31 23:59:00,89.949,89.949,89.913,89.913,14400000.0
2007-08-01 00:00:00,89.944,89.955,89.944,89.955,12800000.0
2007-08-01 00:01:00,89.975,90.032,89.975,90.032,16000000.0
2007-08-01 00:02:00,90.026,90.051,90.025,90.051,12800000.0
2007-08-01 00:03:00,90.057,90.087,90.057,90.087,12800000.0
2007-08-01 00:04:00,90.11,90.147,90.11,90.14,14800000.0
2007-08-01 00:05:00,90.155,90.155,90.142,90.152,14400000.0
2007-08-01 00:06:00,90.152,90.152,90.135,90.143,9600000.0
2007-08-01 00:07:00,90.14,90.159,90.14,90.157,14800000.0
2007-08-01 00:08:00,90.148,90.148,90.14,90.143,12800000.0
2007-08-01 00:09:00,90.143,90.152,90.143,90.145,11200000.0
2007-08-01 00:10:00,90.14,90.14,90.135,90.136,8000000.0
2007-08-01 00:11:00,90.148,90.156,90.148,90.154,11200000.0
2007-08-01 00:12:00,90.159,90.159,90.151,90.154,11200000.0
2007-08-01 00:13:00,90.142,90.149,90.142,90.143,11200000.0
2007-08-01 00:14:00,90.122,90.122,90.102,90.102,11200000.0
2007-08-01 00:15:00,90.108,90.108,90.09,90.095,12800000.0
2007-08-01 00:16:00,90.088,90.088,90.055,90.079,11200000.0
2007-08-01 00:17:00,90.068,90.068,90.056,90.064,12800000.0
2007-08-01 00:18:00,90.074,90.074,90.063,90.066,11200000.0
2007-08-01 00:19:00,90.067,90.076,90.066,90.076,12800000.0
2007-08-01 00:20:00,90.087,90.095,90.031,90.088,13800000.0
2007-08-01 00:21:00,90.1,90.113,90.1,90.111,9600000.0
2007-08-01 00:22:00,90.102,90.128,90.102,90.119,17600000.0
2007-08-01 00:23:00,90.104,90.117,90.101,90.101,11200000.0
2007-08-01 00:24:00,90.103,90.109,90.093,90.105,17600000.0
2007-08-01 00:25:00,90.112,90.123,90.112,90.118,11200000.0
2007-08-01 00:26:00,90.112,90.117,90.112,90.117,11200000.0
2007-08-01 00:27:00,90.128,90.164,90.128,90.164,8000000.0
2007-08-01 00:28:00,90.181,90.206,90.181,90.186,12800000.0
2007-08-01 00:29:00,90.19,90.196,90.129,90.194,17600000.0
2007-08-01 00:30:00,90.236,90.26,90.236,90.25,12800000.0
2007-08-01 00:31:00,90.245,90.279,90.242,90.279,11200000.0
2007-08-01 00:32:00,90.279,90.291,90.277,90.29,14400000.0
2007-08-01 00:33:00,90.285,90.303,90.285,90.303,16000000.0
2007-08-01 00:34:00,90.309,90.323,90.309,90.323,17600000.0
2007-08-01 00:35:00,90.324,90.398,90.323,90.398,11200000.0
2007-08-01 00:36:00,90.393,90.393,90.361,90.361,12800000.0
2007-08-01 00:37:00,90.36,90.368,90.358,90.359,11600000.0
2007-08-01 00:38:00,90.344,90.344,90.306,90.322,14400000.0
2007-08-01 00:39:00,90.329,90.343,90.329,90.343,12800000.0
2007-08-01 00:40:00,90.342,90.345,90.335,90.339,13200000.0
2007-08-01 00:41:00,90.326,90.326,90.267,90.267,12800000.0
2007-08-01 00:42:00,90.271,90.271,90.25,90.254,11200000.0
2007-08-01 00:43:00,90.245,90.251,90.221,90.222,14400000.0
2007-08-01 00:44:00,90.238,90.25,90.238,90.246,17600000.0
2007-08-01 00:45:00,90.237,90.237,90.226,90.226,11200000.0
2007-08-01 00:46:00,90.22,90.22,90.203,90.205,16000000.0
2007-08-01 00:47:00,90.221,90.232,90.221,90.23,9600000.0
2007-08-01 00:48:00,90.228,90.243,90.228,90.232,11200000.0
2007-08-01 00:49:00,90.237,90.239,90.232,90.232,8000000.0
2007-08-01 00:50:00,90.232,90.239,90.232,90.238,11200000.0
2007-08-01 00:51:00,90.235,90.247,90.229,90.247,11200000.0
2007-08-01 00:52:00,90.244,90.256,90.234,90.234,13800000.0
2007-08-01 00:53:00,90.217,90.217,90.171,90.171,16000000.0
2007-08-01 00:54:00,90.162,90.162,90.144,90.16,16000000.0
2007-08-01 00:55:00,90.171,90.174,90.149,90.149,10600000.0
2007-08-01 00:56:00,90.131,90.142,90.129,90.14,14400000.0
2007-08-01 00:57:00,90.123,90.143,90.122,90.133,16400000.0
2007-08-01 00:58:00,90.13,90.14,90.128,90.139,11200000.0
2007-08-01 00:59:00,90.056,90.153,90.056,90.142,11200000.0
2007-08-01 01:00:00,90.126,90.126,90.106,90.117,11200000.0
2007-08-01 01:01:00,90.112,90.112,90.097,90.106,8000000.0
2007-08-01 01:02:00,90.114,90.114,90.096,90.109,11200000.0
2007-08-01 01:03:00,90.109,90.114,90.106,90.112,14400000.0
2007-08-01 01:04:00,90.125,90.128,90.121,90.121,11200000.0
2007-08-01 01:05:00,90.134,90.136,90.051,90.051,10600000.0
2007-08-01 01:06:00,90.146,90.173,90.146,90.173,11200000.0
2007-08-01 01:07:00,90.178,90.198,90.123,90.198,10600000.0
2007-08-01 01:08:00,90.195,90.195,90.177,90.188,11200000.0
2007-08-01 01:09:00,90.2,90.207,90.198,90.207,11200000.0
2007-08-01 01:10:00,90.195,90.195,90.183,90.193,17600000.0
2007-08-01 01:11:00,90.178,90.181,90.171,90.171,14400000.0
2007-08-01 01:12:00,90.173,90.18,90.171,90.174,12800000.0
2007-08-01 01:13:00,90.19,90.196,90.19,90.193,8000000.0
2007-08-01 01:14:00,90.196,90.233,90.196,90.233,11200000.0
2007-08-01 01:15:00,90.224,90.224,90.201,90.201,9600000.0
2007-08-01 01:16:00,90.191,90.191,90.18,90.182,11200000.0
2007-08-01 01:17:00,90.19,90.227,90.19,90.227,12800000.0
2007-08-01 01:18:00,90.225,90.225,90.195,90.195,11200000.0
2007-08-01 01:19:00,90.197,90.208,90.185,90.205,12800000.0
2007-08-01 01:20:00,90.183,90.186,90.175,90.177,16000000.0
2007-08-01 01:21:00,90.182,90.182,90.172,90.178,12800000.0
2007-08-01 01:22:00,90.172,90.182,90.168,90.182,12800000.0
2007-08-01 01:23:00,90.178,90.178,90.153,90.153,12800000.0
2007-08-01 01:24:00,90.158,90.171,90.158,90.168,12800000.0
2007-08-01 01:25:00,90.155,90.155,90.133,90.137,14800000.0
2007-08-01 01:26:00,90.135,90.142,90.127,90.142,11200000.0
2007-08-01 01:27:00,90.146,90.146,90.119,90.119,11200000.0
2007-08-01 01:28:00,90.136,90.145,90.129,90.145,17600000.0
2007-08-01 01:29:00,90.148,90.148,90.131,90.131,11200000.0
2007-08-01 01:30:00,90.129,90.143,90.129,90.143,11200000.0
2007-08-01 01:31:00,90.139,90.146,90.134,90.134,14400000.0
2007-08-01 01:32:00,90.125,90.145,90.12,90.145,11200000.0
2007-08-01 01:33:00,90.15,90.152,90.132,90.138,9600000.0
2007-08-01 01:34:00,90.13,90.142,90.13,90.138,17400000.0
2007-08-01 01:35:00,90.121,90.124,90.028,90.108,11200000.0
2007-08-01 01:36:00,90.126,90.129,90.116,90.118,12800000.0
2007-08-01 01:37:00,90.129,90.149,90.129,90.149,16000000.0
2007-08-01 01:38:00,90.141,90.146,90.133,90.141,17600000.0
2007-08-01 01:39:00,90.155,90.167,90.155,90.158,8000000.0
2007-08-01 01:40:00,90.168,90.173,90.16,90.162,12800000.0
2007-08-01 01:41:00,90.165,90.165,90.156,90.161,12800000.0
2007-08-01 01:42:00,90.162,90.168,90.157,90.168,11200000.0
2007-08-01 01:43:00,90.178,90.186,90.127,90.182,9600000.0
2007-08-01 01:44:00,90.171,90.189,90.166,90.168,11200000.0
2007-08-01 01:45:00,90.173,90.185,90.173,90.18,11600000.0
2007-08-01 01:46:00,90.188,90.201,90.183,90.183,10600000.0
2007-08-01 01:47:00,90.174,90.187,90.169,90.187,11200000.0
2007-08-01 01:48:00,90.196,90.204,90.176,90.204,12800000.0
2007-08-01 01:49:00,90.194,90.2,90.187,90.2,11200000.0
2007-08-01 01:50:00,90.208,90.211,90.198,90.211,16000000.0
2007-08-01 01:51:00,90.204,90.21,90.199,90.205,17600000.0
2007-08-01 01:52:00,90.201,90.211,90.193,90.196,12800000.0
2007-08-01 01:53:00,90.187,90.194,90.186,90.186,12800000.0
2007-08-01 01:54:00,90.176,90.201,90.168,90.201,12800000.0
2007-08-01 01:55:00,90.198,90.215,90.198,90.215,12800000.0
2007-08-01 01:56:00,90.232,90.274,90.232,90.274,16000000.0
2007-08-01 01:57:00,90.283,90.296,90.283,90.296,12800000.0
2007-08-01 01:58:00,90.314,90.33,90.314,90.33,17600000.0
2007-08-01 01:59:00,90.325,90.341,90.323,90.33,12800000.0
2007-08-01 02:00:00,90.311,90.319,90.301,90.317,10600000.0
2007-08-01 02:01:00,90.315,90.315,90.294,90.295,11200000.0
2007-08-01 02:02:00,90.289,90.306,90.282,90.306,10600000.0
2007-08-01 02:03:00,90.309,90.33,90.309,90.321,12200000.0
2007-08-01 02:04:00,90.313,90.329,90.313,90.323,12200000.0
2007-08-01 02:05:00,90.322,90.322,90.291,90.291,12800000.0
2007-08-01 02:06:00,90.295,90.295,90.271,90.279,14400000.0
2007-08-01 02:07:00,90.28,90.283,90.277,90.283,20800000.0
2007-08-01 02:08:00,90.274,90.277,90.252,90.252,11200000.0
2007-08-01 02:09:00,90.228,90.231,90.146,90.146,14400000.0
2007-08-01 02:10:00,90.186,90.195,90.165,90.165,16000000.0
2007-08-01 02:11:00,90.129,90.129,90.097,90.097,12200000.0
2007-08-01 02:12:00,90.111,90.118,90.1,90.103,14400000.0
2007-08-01 02:13:00,90.134,90.15,90.134,90.134,16000000.0
2007-08-01 02:14:00,90.149,90.157,90.141,90.141,16400000.0
2007-08-01 02:15:00,90.134,90.134,90.116,90.116,12200000.0
2007-08-01 02:16:00,90.121,90.121,90.093,90.093,11200000.0
2007-08-01 02:17:00,90.091,90.128,90.091,90.128,11200000.0
2007-08-01 02:18:00,90.133,90.147,90.128,90.147,9600000.0
2007-08-01 02:19:00,90.17,90.173,90.154,90.154,11200000.0
2007-08-01 02:20:00,90.149,90.149,90.136,90.148,14400000.0
2007-08-01 02:21:00,90.142,90.146,90.132,90.144,17600000.0
2007-08-01 02:22:00,90.134,90.134,90.121,90.134,14400000.0
2007-08-01 02:23:00,90.138,90.139,90.128,90.136,11200000.0
2007-08-01 02:24:00,90.133,90.151,90.133,90.144,14800000.0
2007-08-01 02:25:00,90.156,90.166,90.156,90.166,24000000.0
2007-08-01 02:26:00,90.166,90.182,90.163,90.169,14400000.0
2007-08-01 02:27:00,90.171,90.19,90.171,90.19,12800000.0
2007-08-01 02:28:00,90.206,90.213,90.204,90.213,11200000.0
2007-08-01 02:29:00,90.207,90.216,90.201,90.216,11200000.0
2007-08-01 02:30:00,90.219,90.219,90.193,90.208,17000000.0
2007-08-01 02:31:00,90.21,90.21,90.189,90.194,14400000.0
2007-08-01 02:32:00,90.204,90.204,90.192,90.198,12800000.0
2007-08-01 02:33:00,90.207,90.207,90.195,90.196,11200000.0
2007-08-01 02:34:00,90.189,90.196,90.18,90.195,12800000.0
2007-08-01 02:35:00,90.193,90.196,90.187,90.187,12200000.0
2007-08-01 02:36:00,90.185,90.194,90.185,90.188,11200000.0
2007-08-01 02:37:00,90.184,90.184,90.169,90.169,12800000.0
2007-08-01 02:38:00,90.161,90.161,90.147,90.147,12800000.0
2007-08-01 02:39:00,90.154,90.159,90.142,90.142,11200000.0
2007-08-01 02:40:00,90.149,90.149,90.128,90.142,16000000.0
2007-08-01 02:41:00,90.134,90.146,90.134,90.146,12800000.0
2007-08-01 02:42:00,90.135,90.141,90.12,90.121,11200000.0
2007-08-01 02:43:00,90.125,90.14,90.125,90.136,25600000.0
2007-08-01 02:44:00,90.138,90.152,90.135,90.152,12800000.0
2007-08-01 02:45:00,90.154,90.168,90.154,90.168,15400000.0
2007-08-01 02:46:00,90.195,90.215,90.194,90.215,8000000.0
2007-08-01 02:47:00,90.2,90.221,90.2,90.221,16000000.0
2007-08-01 02:48:00,90.228,90.24,90.228,90.232,11200000.0
2007-08-01 02:49:00,90.241,90.251,90.234,90.234,16000000.0
2007-08-01 02:50:00,90.237,90.263,90.237,90.263,17600000.0
2007-08-01 02:51:00,90.261,90.28,90.261,90.27,16000000.0
2007-08-01 02:52:00,90.277,90.301,90.277,90.301,12800000.0
2007-08-01 02:53:00,90.292,90.301,90.226,90.301,12800000.0
2007-08-01 02:54:00,90.322,90.329,90.302,90.309,11200000.0
2007-08-01 02:55:00,90.272,90.284,90.251,90.251,12800000.0
2007-08-01 02:56:00,90.228,90.238,90.212,90.212,11200000.0
2007-08-01 02:57:00,90.196,90.196,90.19,90.19,3200000.0
2007-08-01 02:58:00,90.167,90.179,90.167,90.171,9000000.0
2007-08-01 02:59:00,90.183,90.183,90.167,90.18,16000000.0
2007-08-01 03:00:00,90.186,90.199,90.183,90.199,11200000.0
2007-08-01 03:01:00,90.192,90.21,90.192,90.203,11600000.0
2007-08-01 03:02:00,90.196,90.196,90.183,90.183,12800000.0
2007-08-01 03:03:00,90.162,90.162,90.154,90.156,12800000.0
2007-08-01 03:04:00,90.139,90.139,90.115,90.115,12800000.0
2007-08-01 03:05:00,90.122,90.131,90.113,90.113,17600000.0
2007-08-01 03:06:00,90.131,90.144,90.13,90.138,10600000.0
2007-08-01 03:07:00,90.128,90.139,90.127,90.128,11200000.0
2007-08-01 03:08:00,90.131,90.131,90.102,90.125,11200000.0
2007-08-01 03:09:00,90.126,90.126,90.086,90.086,12200000.0
2007-08-01 03:10:00,90.087,90.108,90.087,90.104,10600000.0
2007-08-01 03:11:00,90.107,90.117,90.106,90.106,12800000.0
2007-08-01 03:12:00,90.094,90.104,90.09,90.103,12800000.0
2007-08-01 03:13:00,90.1,90.1,90.078,90.087,14400000.0
2007-08-01 03:14:00,90.07,90.07,90.053,90.055,12800000.0
2007-08-01 03:15:00,90.062,90.069,90.049,90.056,17600000.0
2007-08-01 03:16:00,90.043,90.061,90.043,90.045,16400000.0
2007-08-01 03:17:00,90.068,90.081,90.062,90.066,12800000.0
2007-08-01 03:18:00,90.094,90.119,90.09,90.119,16000000.0
2007-08-01 03:19:00,90.128,90.134,90.12,90.12,16000000.0
2007-08-01 03:20:00,90.098,90.117,90.098,90.107,17600000.0
2007-08-01 03:21:00,90.121,90.163,90.121,90.163,11200000.0
2007-08-01 03:22:00,90.142,90.154,90.134,90.154,12800000.0
2007-08-01 03:23:00,90.14,90.14,90.125,90.133,8000000.0
2007-08-01 03:24:00,90.138,90.158,90.138,90.154,12800000.0
2007-08-01 03:25:00,90.147,90.173,90.147,90.173,19200000.0
2007-08-01 03:26:00,90.18,90.209,90.168,90.209,12800000.0
2007-08-01 03:27:00,90.221,90.251,90.221,90.251,12800000.0
2007-08-01 03:28:00,90.267,90.267,90.224,90.224,12800000.0
2007-08-01 03:29:00,90.204,90.204,90.179,90.181,11200000.0
2007-08-01 03:30:00,90.212,90.221,90.203,90.203,8000000.0
2007-08-01 03:31:00,90.164,90.164,90.111,90.111,31400000.0
2007-08-01 03:32:00,90.101,90.138,90.101,90.138,11200000.0
2007-08-01 03:33:00,90.15,90.205,90.15,90.205,13200000.0
2007-08-01 03:34:00,90.195,90.197,90.193,90.193,11200000.0
2007-08-01 03:35:00,90.183,90.196,90.174,90.196,14400000.0
2007-08-01 03:36:00,90.229,90.256,90.229,90.256,12800000.0
2007-08-01 03:37:00,90.253,90.266,90.248,90.248,17600000.0
2007-08-01 03:38:00,90.247,90.267,90.247,90.256,12800000.0
2007-08-01 03:39:00,90.243,90.257,90.243,90.257,17600000.0
2007-08-01 03:40:00,90.268,90.271,90.264,90.264,12800000.0
2007-08-01 03:41:00,90.282,90.32,90.282,90.32,12200000.0
2007-08-01 03:42:00,90.347,90.347,90.338,90.343,8000000.0
2007-08-01 03:43:00,90.332,90.334,90.324,90.326,14400000.0
2007-08-01 03:44:00,90.354,90.361,90.354,90.36,8000000.0
2007-08-01 03:45:00,90.36,90.371,90.36,90.368,14400000.0
2007-08-01 03:46:00,90.392,90.419,90.392,90.419,11200000.0
2007-08-01 03:47:00,90.409,90.423,90.407,90.409,12800000.0
2007-08-01 03:48:00,90.411,90.418,90.405,90.411,12800000.0
2007-08-01 03:49:00,90.412,90.417,90.404,90.41,12800000.0
2007-08-01 03:50:00,90.391,90.394,90.372,90.374,11200000.0
2007-08-01 03:51:00,90.365,90.365,90.342,90.363,12800000.0
2007-08-01 03:52:00,90.377,90.395,90.377,90.395,8000000.0
2007-08-01 03:53:00,90.395,90.395,90.378,90.384,11200000.0
2007-08-01 03:54:00,90.38,90.388,90.355,90.356,11200000.0
2007-08-01 03:55:00,90.361,90.382,90.361,90.366,11200000.0
2007-08-01 03:56:00,90.392,90.397,90.39,90.397,11200000.0
2007-08-01 03:57:00,90.393,90.402,90.373,90.397,11200000.0
2007-08-01 03:58:00,90.398,90.398,90.389,90.396,12800000.0
2007-08-01 03:59:00,90.391,90.399,90.388,90.396,17000000.0
2007-08-01 04:00:00,90.394,90.403,90.387,90.399,14400000.0
2007-08-01 04:01:00,90.416,90.432,90.415,90.425,11200000.0
2007-08-01 04:02:00,90.436,90.445,90.436,90.443,16000000.0
2007-08-01 04:03:00,90.425,90.439,90.348,90.348,11200000.0
2007-08-01 04:04:00,90.448,90.457,90.448,90.452,14400000.0
2007-08-01 04:05:00,90.458,90.479,90.442,90.461,14400000.0
2007-08-01 04:06:00,90.464,90.465,90.448,90.448,9600000.0
2007-08-01 04:07:00,90.45,90.458,90.446,90.458,12800000.0
2007-08-01 04:08:00,90.453,90.453,90.421,90.421,12800000.0
2007-08-01 04:09:00,90.417,90.439,90.417,90.439,11200000.0
2007-08-01 04:10:00,90.441,90.441,90.421,90.421,16000000.0
2007-08-01 04:11:00,90.404,90.407,90.398,90.398,12800000.0
2007-08-01 04:12:00,90.408,90.422,90.408,90.422,13200000.0
2007-08-01 04:13:00,90.405,90.406,90.397,90.398,17600000.0
2007-08-01 04:14:00,90.391,90.394,90.374,90.374,11200000.0
2007-08-01 04:15:00,90.397,90.412,90.397,90.412,16000000.0
2007-08-01 04:16:00,90.403,90.403,90.389,90.4,14400000.0
2007-08-01 04:17:00,90.396,90.396,90.381,90.386,17000000.0
2007-08-01 04:18:00,90.368,90.379,90.36,90.369,12800000.0
2007-08-01 04:19:00,90.37,90.38,90.362,90.38,35200000.0
2007-08-01 04:20:00,90.39,90.405,90.39,90.401,11200000.0
2007-08-01 04:21:00,90.403,90.408,90.393,90.393,11200000.0
2007-08-01 04:22:00,90.4,90.418,90.397,90.418,12800000.0
2007-08-01 04:23:00,90.412,90.418,90.406,90.406,12800000.0
2007-08-01 04:24:00,90.403,90.403,90.387,90.396,16000000.0
2007-08-01 04:25:00,90.394,90.394,90.382,90.384,16000000.0
2007-08-01 04:26:00,90.369,90.374,90.368,90.372,12800000.0
2007-08-01 04:27:00,90.367,90.375,90.354,90.354,17600000.0
2007-08-01 04:28:00,90.352,90.364,90.345,90.345,12800000.0
2007-08-01 04:29:00,90.366,90.374,90.362,90.374,14800000.0
2007-08-01 04:30:00,90.373,90.377,90.311,90.359,11600000.0
2007-08-01 04:31:00,90.374,90.385,90.372,90.375,12800000.0
2007-08-01 04:32:00,90.38,90.38,90.348,90.349,17600000.0
2007-08-01 04:33:00,90.352,90.352,90.339,90.347,12800000.0
2007-08-01 04:34:00,90.374,90.385,90.374,90.38,14400000.0
2007-08-01 04:35:00,90.388,90.391,90.379,90.379,11200000.0
2007-08-01 04:36:00,90.382,90.4,90.373,90.4,11600000.0
2007-08-01 04:37:00,90.403,90.416,90.403,90.416,12800000.0
2007-08-01 04:38:00,90.415,90.419,90.401,90.401,16000000.0
2007-08-01 04:39:00,90.422,90.425,90.409,90.409,14400000.0
2007-08-01 04:40:00,90.408,90.417,90.402,90.402,13200000.0
2007-08-01 04:41:00,90.407,90.416,90.397,90.41,11200000.0
2007-08-01 04:42:00,90.411,90.415,90.399,90.399,11200000.0
2007-08-01 04:43:00,90.382,90.382,90.366,90.367,12800000.0
2007-08-01 04:44:00,90.366,90.375,90.362,90.362,17600000.0
2007-08-01 04:45:00,90.356,90.359,90.341,90.354,11200000.0
2007-08-01 04:46:00,90.348,90.357,90.345,90.357,12800000.0
2007-08-01 04:47:00,90.363,90.363,90.354,90.356,15400000.0
2007-08-01 04:48:00,90.33,90.351,90.319,90.351,11200000.0
2007-08-01 04:49:00,90.344,90.352,90.342,90.35,12800000.0
2007-08-01 04:50:00,90.342,90.347,90.332,90.332,17600000.0
2007-08-01 04:51:00,90.33,90.335,90.327,90.333,16000000.0
2007-08-01 04:52:00,90.339,90.35,90.339,90.348,12800000.0
2007-08-01 04:53:00,90.347,90.347,90.328,90.328,12800000.0
2007-08-01 04:54:00,90.324,90.331,90.306,90.306,33600000.0
2007-08-01 04:55:00,90.308,90.312,90.297,90.297,11200000.0
2007-08-01 04:56:00,90.289,90.304,90.289,90.293,16000000.0
2007-08-01 04:57:00,90.282,90.282,90.239,90.25,17000000.0
2007-08-01 04:58:00,90.234,90.238,90.226,90.238,14400000.0
2007-08-01 04:59:00,90.236,90.236,90.219,90.231,17600000.0
2007-08-01 05:00:00,90.221,90.222,90.204,90.204,17600000.0
2007-08-01 05:01:00,90.197,90.205,90.197,90.203,14400000.0
2007-08-01 05:02:00,90.206,90.213,90.203,90.211,17600000.0
2007-08-01 05:03:00,90.209,90.21,90.189,90.21,17600000.0
2007-08-01 05:04:00,90.217,90.217,90.194,90.194,12200000.0
2007-08-01 05:05:00,90.213,90.22,90.212,90.213,12800000.0
2007-08-01 05:06:00,90.212,90.212,90.198,90.198,11200000.0
2007-08-01 05:07:00,90.194,90.198,90.182,90.188,11200000.0
2007-08-01 05:08:00,90.183,90.187,90.182,90.182,11600000.0
2007-08-01 05:09:00,90.188,90.193,90.179,90.181,11200000.0
2007-08-01 05:10:00,90.162,90.182,90.159,90.182,12800000.0
2007-08-01 05:11:00,90.184,90.184,90.169,90.169,9600000.0
2007-08-01 05:12:00,90.173,90.211,90.173,90.188,18000000.0
2007-08-01 05:13:00,90.218,90.226,90.205,90.226,11200000.0
2007-08-01 05:14:00,90.226,90.243,90.226,90.237,16000000.0
2007-08-01 05:15:00,90.217,90.221,90.207,90.211,12800000.0
2007-08-01 05:16:00,90.217,90.217,90.192,90.197,16000000.0
2007-08-01 05:17:00,90.188,90.203,90.188,90.203,17600000.0
2007-08-01 05:18:00,90.188,90.188,90.172,90.18,11600000.0
2007-08-01 05:19:00,90.175,90.175,90.156,90.156,11200000.0
2007-08-01 05:20:00,90.165,90.165,90.148,90.151,12800000.0
2007-08-01 05:21:00,90.152,90.152,90.128,90.142,17000000.0
2007-08-01 05:22:00,90.126,90.126,90.09,90.09,25000000.0
2007-08-01 05:23:00,90.089,90.101,90.086,90.101,17600000.0
2007-08-01 05:24:00,90.095,90.095,90.066,90.066,12200000.0
2007-08-01 05:25:00,90.056,90.065,90.048,90.065,13200000.0
2007-08-01 05:26:00,90.068,90.068,90.02,90.02,11200000.0
2007-08-01 05:27:00,89.973,89.973,89.886,89.938,11200000.0
2007-08-01 05:28:00,89.933,89.979,89.915,89.979,12800000.0
2007-08-01 05:29:00,89.989,89.991,89.975,89.982,17600000.0
2007-08-01 05:30:00,89.962,89.983,89.962,89.977,16000000.0
2007-08-01 05:31:00,89.974,89.974,89.952,89.956,12800000.0
2007-08-01 05:32:00,89.953,89.957,89.951,89.953,12200000.0
2007-08-01 05:33:00,89.944,89.944,89.926,89.926,7400000.0
2007-08-01 05:34:00,89.923,89.935,89.917,89.917,10000000.0
2007-08-01 05:35:00,89.915,89.918,89.913,89.914,11200000.0
2007-08-01 05:36:00,89.921,89.924,89.91,89.915,12800000.0
2007-08-01 05:37:00,89.908,89.908,89.892,89.903,12800000.0
2007-08-01 05:38:00,89.909,89.912,89.904,89.904,11200000.0
2007-08-01 05:39:00,89.918,89.931,89.913,89.913,12800000.0
2007-08-01 05:40:00,89.912,89.912,89.903,89.911,9600000.0
2007-08-01 05:41:00,89.907,89.914,89.907,89.911,16000000.0
2007-08-01 05:42:00,89.928,89.95,89.882,89.936,16000000.0
2007-08-01 05:43:00,89.958,89.976,89.958,89.976,12800000.0
2007-08-01 05:44:00,89.967,89.989,89.967,89.989,14400000.0
2007-08-01 05:45:00,89.996,89.996,89.981,89.981,12800000.0
2007-08-01 05:46:00,89.976,89.976,89.943,89.943,12800000.0
2007-08-01 05:47:00,89.95,89.95,89.926,89.926,12800000.0
2007-08-01 05:48:00,89.924,89.94,89.922,89.94,11200000.0
2007-08-01 05:49:00,89.935,89.937,89.919,89.919,12800000.0
2007-08-01 05:50:00,89.89,89.89,89.853,89.859,12800000.0
2007-08-01 05:51:00,89.864,89.89,89.855,89.871,16000000.0
2007-08-01 05:52:00,89.871,89.871,89.827,89.827,16000000.0
2007-08-01 05:53:00,89.834,89.834,89.817,89.818,12800000.0
2007-08-01 05:54:00,89.827,89.841,89.824,89.841,11200000.0
2007-08-01 05:55:00,89.835,89.836,89.826,89.834,16000000.0
2007-08-01 05:56:00,89.815,89.826,89.814,89.826,17600000.0
2007-08-01 05:57:00,89.826,89.828,89.814,89.828,16000000.0
2007-08-01 05:58:00,89.813,89.814,89.803,89.814,11200000.0
2007-08-01 05:59:00,89.831,89.833,89.818,89.818,17600000.0
2007-08-01 06:00:00,89.811,89.814,89.785,89.785,13200000.0
2007-08-01 06:01:00,89.775,89.798,89.775,89.792,17600000.0
2007-08-01 06:02:00,89.805,89.815,89.801,89.801,17600000.0
2007-08-01 06:03:00,89.778,89.794,89.763,89.763,12800000.0
2007-08-01 06:04:00,89.743,89.743,89.653,89.653,12800000.0
2007-08-01 06:05:00,89.649,89.649,89.625,89.625,11200000.0
2007-08-01 06:06:00,89.621,89.628,89.595,89.595,11200000.0
2007-08-01 06:07:00,89.537,89.555,89.537,89.555,11200000.0
2007-08-01 06:08:00,89.567,89.614,89.567,89.61,17600000.0
2007-08-01 06:09:00,89.61,89.61,89.473,89.473,12800000.0
2007-08-01 06:10:00,89.474,89.51,89.474,89.507,11200000.0
2007-08-01 06:11:00,89.528,89.552,89.525,89.53,16000000.0
2007-08-01 06:12:00,89.521,89.571,89.521,89.571,11200000.0
2007-08-01 06:13:00,89.599,89.599,89.55,89.551,14400000.0
2007-08-01 06:14:00,89.565,89.576,89.561,89.562,17600000.0
2007-08-01 06:15:00,89.559,89.565,89.544,89.544,12800000.0
2007-08-01 06:16:00,89.499,89.499,89.481,89.481,14400000.0
2007-08-01 06:17:00,89.479,89.495,89.47,89.476,14400000.0
2007-08-01 06:18:00,89.471,89.486,89.471,89.478,12800000.0
2007-08-01 06:19:00,89.514,89.535,89.514,89.535,11200000.0
2007-08-01 06:20:00,89.531,89.549,89.529,89.544,12800000.0
2007-08-01 06:21:00,89.472,89.575,89.472,89.563,12800000.0
2007-08-01 06:22:00,89.589,89.645,89.589,89.636,16400000.0
2007-08-01 06:23:00,89.674,89.709,89.674,89.709,11200000.0
2007-08-01 06:24:00,89.719,89.736,89.719,89.736,12800000.0
2007-08-01 06:25:00,89.727,89.731,89.705,89.705,17600000.0
2007-08-01 06:26:00,89.683,89.711,89.683,89.711,11200000.0
2007-08-01 06:27:00,89.697,89.725,89.697,89.725,14800000.0
2007-08-01 06:28:00,89.714,89.714,89.675,89.675,16000000.0
2007-08-01 06:29:00,89.654,89.661,89.622,89.661,12800000.0
2007-08-01 06:30:00,89.695,89.706,89.69,89.702,11200000.0
2007-08-01 06:31:00,89.725,89.734,89.716,89.726,11200000.0
2007-08-01 06:32:00,89.736,89.754,89.736,89.743,17600000.0
2007-08-01 06:33:00,89.748,89.748,89.74,89.743,11200000.0
2007-08-01 06:34:00,89.743,89.765,89.743,89.757,12800000.0
2007-08-01 06:35:00,89.726,89.726,89.708,89.711,11200000.0
2007-08-01 06:36:00,89.697,89.705,89.689,89.705,11200000.0
2007-08-01 06:37:00,89.71,89.71,89.691,89.692,8000000.0
2007-08-01 06:38:00,89.672,89.675,89.668,89.668,11200000.0
2007-08-01 06:39:00,89.665,89.665,89.643,89.646,14400000.0
2007-08-01 06:40:00,89.668,89.671,89.664,89.664,9600000.0
2007-08-01 06:41:00,89.689,89.695,89.609,89.695,12800000.0
2007-08-01 06:42:00,89.685,89.685,89.638,89.638,14400000.0
2007-08-01 06:43:00,89.63,89.63,89.598,89.598,19200000.0
2007-08-01 06:44:00,89.578,89.596,89.578,89.594,8000000.0
2007-08-01 06:45:00,89.594,89.606,89.589,89.603,12800000.0
2007-08-01 06:46:00,89.587,89.587,89.538,89.538,9600000.0
2007-08-01 06:47:00,89.568,89.568,89.51,89.51,12800000.0
2007-08-01 06:48:00,89.522,89.542,89.522,89.538,12800000.0
2007-08-01 06:49:00,89.541,89.563,89.541,89.557,12800000.0
2007-08-01 06:50:00,89.568,89.612,89.568,89.612,14400000.0
2007-08-01 06:51:00,89.607,89.607,89.583,89.589,16000000.0
2007-08-01 06:52:00,89.578,89.578,89.543,89.543,14400000.0
2007-08-01 06:53:00,89.472,89.472,89.45,89.452,11200000.0
2007-08-01 06:54:00,89.471,89.506,89.471,89.506,12800000.0
2007-08-01 06:55:00,89.522,89.53,89.519,89.53,16000000.0
2007-08-01 06:56:00,89.535,89.563,89.535,89.563,11200000.0
2007-08-01 06:57:00,89.591,89.612,89.591,89.599,16000000.0
2007-08-01 06:58:00,89.578,89.591,89.573,89.591,11600000.0
2007-08-01 06:59:00,89.592,89.6,89.569,89.6,17600000.0
2007-08-01 07:00:00,89.61,89.629,89.609,89.629,10600000.0
2007-08-01 07:01:00,89.579,89.579,89.514,89.514,16000000.0
2007-08-01 07:02:00,89.508,89.508,89.489,89.489,12800000.0
2007-08-01 07:03:00,89.492,89.492,89.47,89.474,8000000.0
2007-08-01 07:04:00,89.459,89.468,89.446,89.468,11200000.0
2007-08-01 07:05:00,89.453,89.46,89.437,89.437,11200000.0
2007-08-01 07:06:00,89.418,89.437,89.418,89.437,16000000.0
2007-08-01 07:07:00,89.477,89.502,89.477,89.5,11200000.0
2007-08-01 07:08:00,89.49,89.49,89.472,89.472,28200000.0
2007-08-01 07:09:00,89.444,89.444,89.38,89.38,14400000.0
2007-08-01 07:10:00,89.362,89.368,89.353,89.368,11200000.0
2007-08-01 07:11:00,89.393,89.399,89.385,89.385,17600000.0
2007-08-01 07:12:00,89.354,89.364,89.345,89.345,12200000.0
2007-08-01 07:13:00,89.343,89.352,89.343,89.346,13200000.0
2007-08-01 07:14:00,89.344,89.367,89.344,89.356,12800000.0
2007-08-01 07:15:00,89.35,89.36,89.35,89.356,12800000.0
2007-08-01 07:16:00,89.359,89.374,89.359,89.374,14400000.0
2007-08-01 07:17:00,89.39,89.401,89.384,89.384,10600000.0
2007-08-01 07:18:00,89.37,89.37,89.339,89.339,14400000.0
2007-08-01 07:19:00,89.314,89.314,89.282,89.291,11200000.0
2007-08-01 07:20:00,89.3,89.303,89.284,89.284,14200000.0
2007-08-01 07:21:00,89.271,89.278,89.269,89.269,12800000.0
2007-08-01 07:22:00,89.264,89.264,89.245,89.25,8000000.0
2007-08-01 07:23:00,89.232,89.239,89.218,89.239,16000000.0
2007-08-01 07:24:00,89.247,89.26,89.247,89.26,11200000.0
2007-08-01 07:25:00,89.283,89.286,89.26,89.261,11200000.0
2007-08-01 07:26:00,89.272,89.272,89.26,89.263,12800000.0
2007-08-01 07:27:00,89.258,89.268,89.258,89.263,10600000.0
2007-08-01 07:28:00,89.247,89.252,89.232,89.232,11200000.0
2007-08-01 07:29:00,89.235,89.235,89.202,89.217,27200000.0
2007-08-01 07:30:00,89.219,89.231,89.205,89.205,12800000.0
2007-08-01 07:31:00,89.204,89.248,89.204,89.248,11200000.0
2007-08-01 07:32:00,89.234,89.234,89.196,89.199,8000000.0
2007-08-01 07:33:00,89.2,89.21,89.2,89.21,16000000.0
2007-08-01 07:34:00,89.206,89.206,89.162,89.162,11200000.0
2007-08-01 07:35:00,89.166,89.195,89.166,89.195,16000000.0
2007-08-01 07:36:00,89.213,89.226,89.209,89.224,12800000.0
2007-08-01 07:37:00,89.187,89.194,89.187,89.189,13800000.0
2007-08-01 07:38:00,89.202,89.202,89.164,89.164,16000000.0
2007-08-01 07:39:00,89.146,89.154,89.137,89.137,19200000.0
2007-08-01 07:40:00,89.137,89.137,89.133,89.137,11200000.0
2007-08-01 07:41:00,89.129,89.129,89.116,89.125,11200000.0
2007-08-01 07:42:00,89.137,89.185,89.137,89.185,33600000.0
2007-08-01 07:43:00,89.198,89.198,89.164,89.164,28800000.0
2007-08-01 07:44:00,89.176,89.183,89.162,89.163,17600000.0
2007-08-01 07:45:00,89.158,89.165,89.1,89.152,14400000.0
2007-08-01 07:46:00,89.13,89.131,89.125,89.126,11200000.0
2007-08-01 07:47:00,89.142,89.181,89.142,89.18,10600000.0
2007-08-01 07:48:00,89.136,89.136,89.122,89.133,11200000.0
2007-08-01 07:49:00,89.131,89.131,89.093,89.093,8000000.0
2007-08-01 07:50:00,89.082,89.092,89.073,89.073,11200000.0
2007-08-01 07:51:00,89.052,89.052,88.936,88.951,37800000.0
2007-08-01 07:52:00,88.933,88.933,88.905,88.921,17600000.0
2007-08-01 07:53:00,88.95,89.001,88.95,89.001,11200000.0
2007-08-01 07:54:00,89.044,89.108,89.044,89.108,12800000.0
2007-08-01 07:55:00,89.127,89.133,89.085,89.085,30400000.0
2007-08-01 07:56:00,89.094,89.094,89.011,89.011,16000000.0
2007-08-01 07:57:00,88.988,88.999,88.977,88.979,17000000.0
2007-08-01 07:58:00,88.939,88.939,88.91,88.91,12800000.0
2007-08-01 07:59:00,88.904,88.905,88.894,88.894,17600000.0
2007-08-01 08:00:00,88.872,88.872,88.85,88.85,12800000.0
2007-08-01 08:01:00,88.82,88.821,88.808,88.808,11200000.0
2007-08-01 08:02:00,88.799,88.799,88.742,88.742,12800000.0
2007-08-01 08:03:00,88.686,88.686,88.642,88.642,16000000.0
2007-08-01 08:04:00,88.633,88.636,88.632,88.632,10600000.0
2007-08-01 08:05:00,88.593,88.609,88.593,88.599,12800000.0
2007-08-01 08:06:00,88.633,88.683,88.633,88.683,12800000.0
2007-08-01 08:07:00,88.669,88.686,88.65,88.681,16000000.0
2007-08-01 08:08:00,88.752,88.896,88.752,88.896,12800000.0
2007-08-01 08:09:00,88.945,88.99,88.945,88.985,12800000.0
2007-08-01 08:10:00,88.996,89.057,88.996,89.057,30800000.0
2007-08-01 08:11:00,89.105,89.159,89.105,89.159,12800000.0
2007-08-01 08:12:00,89.149,89.149,89.065,89.065,17600000.0
2007-08-01 08:13:00,89.043,89.099,89.043,89.099,8000000.0
2007-08-01 08:14:00,89.158,89.158,89.118,89.118,16000000.0
2007-08-01 08:15:00,89.115,89.115,89.091,89.092,10600000.0
2007-08-01 08:16:00,89.068,89.072,89.057,89.06,11200000.0
2007-08-01 08:17:00,89.068,89.075,89.053,89.053,11200000.0
2007-08-01 08:18:00,89.024,89.024,88.966,88.966,11200000.0
2007-08-01 08:19:00,88.958,88.958,88.896,88.896,11600000.0
2007-08-01 08:20:00,88.908,88.922,88.908,88.908,12800000.0
2007-08-01 08:21:00,88.945,88.953,88.943,88.95,11200000.0
2007-08-01 08:22:00,88.946,88.957,88.94,88.948,11200000.0
2007-08-01 08:23:00,88.942,88.942,88.912,88.922,16000000.0
2007-08-01 08:24:00,88.922,88.922,88.909,88.909,17600000.0
2007-08-01 08:25:00,88.902,88.903,88.89,88.89,12800000.0
2007-08-01 08:26:00,88.893,88.904,88.893,88.901,12800000.0
2007-08-01 08:27:00,88.894,88.904,88.894,88.902,11200000.0
2007-08-01 08:28:00,88.888,88.901,88.88,88.901,12800000.0
2007-08-01 08:29:00,88.897,88.909,88.896,88.909,11200000.0
2007-08-01 08:30:00,88.914,88.975,88.914,88.975,12800000.0
2007-08-01 08:31:00,88.999,89.05,88.999,89.05,12200000.0
2007-08-01 08:32:00,89.056,89.063,89.055,89.057,13800000.0
2007-08-01 08:33:00,89.066,89.072,89.054,89.072,41600000.0
2007-08-01 08:34:00,89.082,89.103,89.082,89.101,12800000.0
2007-08-01 08:35:00,89.13,89.173,89.13,89.173,48000000.0
2007-08-01 08:36:00,89.221,89.349,89.221,89.349,16000000.0
2007-08-01 08:37:00,89.364,89.364,89.298,89.298,14400000.0
2007-08-01 08:38:00,89.284,89.328,89.284,89.328,17600000.0
2007-08-01 08:39:00,89.351,89.4,89.351,89.4,14400000.0
2007-08-01 08:40:00,89.401,89.401,89.378,89.379,11200000.0
2007-08-01 08:41:00,89.359,89.362,89.354,89.354,32000000.0
2007-08-01 08:42:00,89.336,89.336,89.283,89.283,14400000.0
2007-08-01 08:43:00,89.251,89.251,89.193,89.193,13200000.0
2007-08-01 08:44:00,89.149,89.149,89.094,89.094,15400000.0
2007-08-01 08:45:00,89.094,89.094,89.061,89.062,12800000.0
2007-08-01 08:46:00,89.048,89.063,89.048,89.052,12200000.0
2007-08-01 08:47:00,89.045,89.049,89.03,89.03,24400000.0
2007-08-01 08:48:00,89.046,89.064,89.046,89.063,11200000.0
2007-08-01 08:49:00,89.094,89.098,89.084,89.098,17600000.0
2007-08-01 08:50:00,89.113,89.13,89.093,89.093,12200000.0
2007-08-01 08:51:00,89.071,89.076,89.071,89.074,22400000.0
2007-08-01 08:52:00,89.063,89.067,89.058,89.06,35200000.0
2007-08-01 08:53:00,89.052,89.053,89.038,89.05,56400000.0
2007-08-01 08:54:00,89.048,89.048,89.039,89.045,9600000.0
2007-08-01 08:55:00,89.025,89.072,89.025,89.072,17600000.0
2007-08-01 08:56:00,89.089,89.09,89.086,89.087,14400000.0
2007-08-01 08:57:00,89.088,89.102,89.087,89.092,42600000.0
2007-08-01 08:58:00,89.102,89.138,89.102,89.138,9600000.0
2007-08-01 08:59:00,89.151,89.161,89.138,89.161,14400000.0
2007-08-01 09:00:00,89.17,89.174,89.156,89.158,32000000.0
2007-08-01 09:01:00,89.152,89.152,89.109,89.109,32400000.0
2007-08-01 09:02:00,89.085,89.085,89.042,89.042,19200000.0
2007-08-01 09:03:00,88.996,88.996,88.923,88.923,16000000.0
2007-08-01 09:04:00,88.911,88.911,88.896,88.897,22400000.0
2007-08-01 09:05:00,88.898,88.898,88.885,88.89,18600000.0
2007-08-01 09:06:00,88.878,88.902,88.869,88.902,30400000.0
2007-08-01 09:07:00,88.921,88.975,88.921,88.975,19200000.0
2007-08-01 09:08:00,88.983,89.003,88.983,89.0,12800000.0
2007-08-01 09:09:00,89.004,89.024,89.004,89.008,46400000.0
2007-08-01 09:10:00,89.005,89.049,89.005,89.049,24000000.0
2007-08-01 09:11:00,89.038,89.038,89.016,89.016,28200000.0
2007-08-01 09:12:00,88.994,89.023,88.994,89.014,14400000.0
2007-08-01 09:13:00,89.02,89.02,89.004,89.009,12800000.0
2007-08-01 09:14:00,89.019,89.069,89.019,89.068,12800000.0
2007-08-01 09:15:00,89.058,89.065,89.058,89.064,29800000.0
2007-08-01 09:16:00,89.054,89.054,89.049,89.049,49600000.0
2007-08-01 09:17:00,89.037,89.045,89.031,89.031,77200000.0
2007-08-01 09:18:00,89.037,89.055,89.037,89.038,72000000.0
2007-08-01 09:19:00,89.032,89.044,89.027,89.03,65000000.0
2007-08-01 09:20:00,89.036,89.045,89.031,89.04,76800000.0
2007-08-01 09:21:00,89.065,89.071,89.06,89.064,49600000.0
2007-08-01 09:22:00,89.079,89.204,89.079,89.204,37600000.0
2007-08-01 09:23:00,89.249,89.271,89.247,89.257,68800000.0
2007-08-01 09:24:00,89.248,89.248,89.228,89.234,43200000.0
2007-08-01 09:25:00,89.239,89.239,89.231,89.238,19200000.0
2007-08-01 09:26:00,89.246,89.262,89.246,89.262,32400000.0
2007-08-01 09:27:00,89.294,89.294,89.25,89.25,70400000.0
2007-08-01 09:28:00,89.226,89.226,89.204,89.213,11200000.0
2007-08-01 09:29:00,89.21,89.21,89.195,89.207,36800000.0
2007-08-01 09:30:00,89.213,89.213,89.187,89.187,24400000.0
2007-08-01 09:31:00,89.167,89.173,89.164,89.164,12200000.0
2007-08-01 09:32:00,89.151,89.151,89.123,89.123,33600000.0
2007-08-01 09:33:00,89.127,89.16,89.127,89.156,30400000.0
2007-08-01 09:34:00,89.148,89.151,89.123,89.123,33600000.0
2007-08-01 09:35:00,89.107,89.163,89.107,89.163,52800000.0
2007-08-01 09:36:00,89.182,89.199,89.18,89.199,46400000.0
2007-08-01 09:37:00,89.188,89.188,89.176,89.185,33600000.0
2007-08-01 09:38:00,89.187,89.197,89.186,89.197,12800000.0
2007-08-01 09:39:00,89.189,89.201,89.189,89.195,42600000.0
2007-08-01 09:40:00,89.188,89.223,89.188,89.213,46400000.0
2007-08-01 09:41:00,89.204,89.227,89.204,89.227,30400000.0
2007-08-01 09:42:00,89.247,89.259,89.247,89.259,43200000.0
2007-08-01 09:43:00,89.263,89.263,89.245,89.255,56400000.0
2007-08-01 09:44:00,89.259,89.259,89.252,89.257,30400000.0
2007-08-01 09:45:00,89.239,89.239,89.215,89.215,19200000.0
2007-08-01 09:46:00,89.207,89.213,89.205,89.213,27200000.0
2007-08-01 09:47:00,89.21,89.21,89.204,89.209,12800000.0
2007-08-01 09:48:00,89.22,89.242,89.22,89.24,12800000.0
2007-08-01 09:49:00,89.236,89.236,89.202,89.206,16400000.0
2007-08-01 09:50:00,89.197,89.197,89.179,89.188,33000000.0
2007-08-01 09:51:00,89.186,89.194,89.172,89.186,84800000.0
2007-08-01 09:52:00,89.198,89.206,89.196,89.206,11200000.0
2007-08-01 09:53:00,89.21,89.21,89.179,89.179,30400000.0
2007-08-01 09:54:00,89.189,89.2,89.189,89.189,12800000.0
2007-08-01 09:55:00,89.198,89.198,89.189,89.189,33600000.0
2007-08-01 09:56:00,89.192,89.192,89.143,89.143,36800000.0
2007-08-01 09:57:00,89.137,89.149,89.137,89.144,24000000.0
2007-08-01 09:58:00,89.164,89.167,89.162,89.167,32400000.0
2007-08-01 09:59:00,89.171,89.185,89.171,89.171,51200000.0
2007-08-01 10:00:00,89.172,89.188,89.172,89.188,62800000.0
2007-08-01 10:01:00,89.186,89.198,89.177,89.198,17600000.0
2007-08-01 10:02:00,89.202,89.21,89.2,89.201,36800000.0
2007-08-01 10:03:00,89.188,89.188,89.167,89.167,44200000.0
2007-08-01 10:04:00,89.15,89.157,89.14,89.157,38800000.0
2007-08-01 10:05:00,89.147,89.147,89.136,89.139,38400000.0
2007-08-01 10:06:00,89.149,89.159,89.143,89.146,33600000.0
2007-08-01 10:07:00,89.149,89.16,89.134,89.134,43200000.0
2007-08-01 10:08:00,89.119,89.127,89.098,89.098,50000000.0
2007-08-01 10:09:00,89.102,89.102,89.079,89.087,12800000.0
2007-08-01 10:10:00,89.075,89.085,89.072,89.083,46400000.0
2007-08-01 10:11:00,89.074,89.083,89.065,89.083,57600000.0
2007-08-01 10:12:00,89.087,89.087,89.059,89.059,57600000.0
2007-08-01 10:13:00,89.062,89.067,89.049,89.05,41600000.0
2007-08-01 10:14:00,89.044,89.059,89.042,89.048,30400000.0
2007-08-01 10:15:00,89.013,89.013,88.991,89.003,30400000.0
2007-08-01 10:16:00,89.001,89.004,88.979,89.004,17600000.0
2007-08-01 10:17:00,88.993,88.994,88.982,88.982,12800000.0
2007-08-01 10:18:00,88.966,88.967,88.948,88.957,12800000.0
2007-08-01 10:19:00,88.948,88.966,88.948,88.966,75200000.0
2007-08-01 10:20:00,88.982,88.984,88.977,88.984,16000000.0
2007-08-01 10:21:00,88.976,88.976,88.947,88.947,35200000.0
2007-08-01 10:22:00,88.936,88.936,88.884,88.884,16400000.0
2007-08-01 10:23:00,88.84,88.842,88.815,88.818,33600000.0
2007-08-01 10:24:00,88.814,88.821,88.807,88.814,42600000.0
2007-08-01 10:25:00,88.796,88.803,88.785,88.8,63400000.0
2007-08-01 10:26:00,88.793,88.81,88.793,88.809,36800000.0
2007-08-01 10:27:00,88.818,88.836,88.818,88.835,52800000.0
2007-08-01 10:28:00,88.83,88.843,88.83,88.843,88000000.0
2007-08-01 10:29:00,88.85,88.884,88.85,88.883,17600000.0
2007-08-01 10:30:00,88.94,89.008,88.94,89.008,27600000.0
2007-08-01 10:31:00,89.011,89.017,88.998,89.017,32000000.0
2007-08-01 10:32:00,89.027,89.05,89.027,89.043,45800000.0
2007-08-01 10:33:00,89.051,89.051,89.034,89.034,35200000.0
2007-08-01 10:34:00,89.03,89.033,89.018,89.033,17600000.0
2007-08-01 10:35:00,89.05,89.054,89.033,89.033,12800000.0
2007-08-01 10:36:00,89.012,89.012,88.991,88.991,11200000.0
2007-08-01 10:37:00,88.975,88.975,88.954,88.956,19200000.0
2007-08-01 10:38:00,88.945,88.948,88.922,88.922,28800000.0
2007-08-01 10:39:00,88.909,88.909,88.889,88.889,16000000.0
2007-08-01 10:40:00,88.87,88.87,88.84,88.84,24000000.0
2007-08-01 10:41:00,88.846,88.869,88.846,88.86,57600000.0
2007-08-01 10:42:00,88.88,88.917,88.88,88.885,38400000.0
2007-08-01 10:43:00,88.872,88.872,88.845,88.861,17000000.0
2007-08-01 10:44:00,88.875,88.879,88.865,88.879,19200000.0
2007-08-01 10:45:00,88.85,88.85,88.822,88.828,22400000.0
2007-08-01 10:46:00,88.815,88.816,88.798,88.798,28800000.0
2007-08-01 10:47:00,88.822,88.85,88.807,88.85,25600000.0
2007-08-01 10:48:00,88.877,88.888,88.877,88.877,38400000.0
2007-08-01 10:49:00,88.897,88.926,88.897,88.926,25600000.0
2007-08-01 10:50:00,88.935,88.947,88.935,88.936,59600000.0
2007-08-01 10:51:00,88.932,88.937,88.922,88.922,68800000.0
2007-08-01 10:52:00,88.939,88.973,88.924,88.973,34600000.0
2007-08-01 10:53:00,88.973,88.977,88.958,88.958,59600000.0
2007-08-01 10:54:00,88.971,88.996,88.971,88.979,54400000.0
2007-08-01 10:55:00,88.957,88.97,88.944,88.964,41600000.0
2007-08-01 10:56:00,88.942,88.942,88.914,88.915,44800000.0
2007-08-01 10:57:00,88.899,88.899,88.881,88.886,33600000.0
2007-08-01 10:58:00,88.896,88.914,88.896,88.914,40000000.0
2007-08-01 10:59:00,88.914,88.914,88.902,88.907,49600000.0
2007-08-01 11:00:00,88.911,88.95,88.911,88.95,50600000.0
2007-08-01 11:01:00,88.957,88.957,88.94,88.942,12800000.0
2007-08-01 11:02:00,88.94,88.978,88.94,88.978,19200000.0
2007-08-01 11:03:00,88.985,88.986,88.973,88.982,36800000.0
2007-08-01 11:04:00,88.989,89.022,88.989,89.014,27200000.0
2007-08-01 11:05:00,88.998,89.007,88.987,89.007,11200000.0
2007-08-01 11:06:00,88.982,88.982,88.933,88.933,30400000.0
2007-08-01 11:07:00,88.936,88.943,88.934,88.941,46400000.0
2007-08-01 11:08:00,88.952,88.969,88.949,88.969,32000000.0
2007-08-01 11:09:00,88.987,88.988,88.969,88.988,75200000.0
2007-08-01 11:10:00,88.988,89.023,88.988,89.0,36200000.0
2007-08-01 11:11:00,89.013,89.013,88.983,88.983,52200000.0
2007-08-01 11:12:00,88.991,88.991,88.977,88.986,70400000.0
2007-08-01 11:13:00,88.981,88.985,88.969,88.985,9600000.0
2007-08-01 11:14:00,88.987,88.987,88.967,88.968,57000000.0
2007-08-01 11:15:00,88.977,88.985,88.975,88.985,11200000.0
2007-08-01 11:16:00,88.981,89.01,88.981,88.992,17600000.0
2007-08-01 11:17:00,88.986,89.007,88.986,88.996,54800000.0
2007-08-01 11:18:00,89.01,89.01,88.975,88.976,73600000.0
2007-08-01 11:19:00,88.972,88.976,88.962,88.974,56000000.0
2007-08-01 11:20:00,88.982,88.997,88.982,88.997,35200000.0
2007-08-01 11:21:00,88.998,88.998,88.977,88.998,40400000.0
2007-08-01 11:22:00,89.013,89.034,89.006,89.032,41400000.0
2007-08-01 11:23:00,89.037,89.037,89.006,89.019,51200000.0
2007-08-01 11:24:00,89.012,89.012,88.975,88.975,52800000.0
2007-08-01 11:25:00,88.939,88.953,88.934,88.951,35200000.0
2007-08-01 11:26:00,88.965,88.992,88.965,88.992,26600000.0
2007-08-01 11:27:00,89.005,89.014,88.995,88.995,12800000.0
2007-08-01 11:28:00,89.001,89.025,89.001,89.025,41600000.0
2007-08-01 11:29:00,89.019,89.033,89.009,89.033,11200000.0
2007-08-01 11:30:00,89.035,89.045,89.035,89.045,11200000.0
2007-08-01 11:31:00,89.049,89.072,89.036,89.036,27200000.0
2007-08-01 11:32:00,89.022,89.027,89.02,89.021,35200000.0
2007-08-01 11:33:00,89.02,89.025,89.013,89.016,17600000.0
2007-08-01 11:34:00,89.022,89.026,89.009,89.009,33000000.0
2007-08-01 11:35:00,88.99,88.994,88.981,88.984,17600000.0
2007-08-01 11:36:00,88.98,89.002,88.98,89.002,42600000.0
2007-08-01 11:37:00,89.031,89.048,89.031,89.045,41600000.0
2007-08-01 11:38:00,89.044,89.053,89.042,89.042,27200000.0
2007-08-01 11:39:00,89.037,89.048,89.036,89.041,11200000.0
2007-08-01 11:40:00,89.041,89.048,89.04,89.048,22400000.0
2007-08-01 11:41:00,89.034,89.038,89.019,89.019,38800000.0
2007-08-01 11:42:00,89.021,89.037,89.021,89.035,38800000.0
2007-08-01 11:43:00,89.024,89.027,89.014,89.022,17600000.0
2007-08-01 11:44:00,89.044,89.063,89.042,89.063,59200000.0
2007-08-01 11:45:00,89.056,89.087,89.053,89.087,50000000.0
2007-08-01 11:46:00,89.092,89.097,89.074,89.074,11200000.0
2007-08-01 11:47:00,89.063,89.123,89.063,89.123,56400000.0
2007-08-01 11:48:00,89.121,89.121,89.101,89.11,14400000.0
2007-08-01 11:49:00,89.13,89.171,89.13,89.171,41600000.0
2007-08-01 11:50:00,89.197,89.23,89.197,89.23,43600000.0
2007-08-01 11:51:00,89.246,89.277,89.246,89.269,44800000.0
2007-08-01 11:52:00,89.294,89.321,89.294,89.321,32000000.0
2007-08-01 11:53:00,89.304,89.316,89.302,89.316,35200000.0
2007-08-01 11:54:00,89.301,89.301,89.282,89.291,47400000.0
2007-08-01 11:55:00,89.301,89.315,89.301,89.314,44800000.0
2007-08-01 11:56:00,89.33,89.348,89.33,89.337,64000000.0
2007-08-01 11:57:00,89.335,89.335,89.326,89.33,22400000.0
2007-08-01 11:58:00,89.334,89.353,89.318,89.318,41600000.0
2007-08-01 11:59:00,89.306,89.306,89.268,89.268,51200000.0
2007-08-01 12:00:00,89.256,89.286,89.256,89.286,36800000.0
2007-08-01 12:01:00,89.316,89.317,89.309,89.312,19200000.0
2007-08-01 12:02:00,89.309,89.336,89.302,89.336,12800000.0
2007-08-01 12:03:00,89.354,89.354,89.339,89.339,51200000.0
2007-08-01 12:04:00,89.336,89.355,89.336,89.348,24000000.0
2007-08-01 12:05:00,89.372,89.388,89.372,89.372,28800000.0
2007-08-01 12:06:00,89.369,89.369,89.343,89.345,24000000.0
2007-08-01 12:07:00,89.334,89.35,89.328,89.328,20800000.0
2007-08-01 12:08:00,89.295,89.295,89.257,89.257,12800000.0
2007-08-01 12:09:00,89.228,89.235,89.203,89.203,11200000.0
2007-08-01 12:10:00,89.185,89.185,89.167,89.171,11200000.0
2007-08-01 12:11:00,89.187,89.194,89.182,89.182,27200000.0
2007-08-01 12:12:00,89.192,89.215,89.192,89.207,30800000.0
2007-08-01 12:13:00,89.204,89.218,89.204,89.217,14400000.0
2007-08-01 12:14:00,89.235,89.26,89.235,89.26,16400000.0
2007-08-01 12:15:00,89.277,89.299,89.277,89.278,27200000.0
2007-08-01 12:16:00,89.264,89.276,89.258,89.258,27200000.0
2007-08-01 12:17:00,89.267,89.278,89.267,89.278,43200000.0
2007-08-01 12:18:00,89.271,89.272,89.256,89.272,25600000.0
2007-08-01 12:19:00,89.282,89.282,89.264,89.264,33400000.0
2007-08-01 12:20:00,89.257,89.275,89.255,89.275,36800000.0
2007-08-01 12:21:00,89.272,89.299,89.272,89.299,59600000.0
2007-08-01 12:22:00,89.291,89.298,89.29,89.295,30800000.0
2007-08-01 12:23:00,89.304,89.31,89.302,89.307,31400000.0
2007-08-01 12:24:00,89.309,89.365,89.309,89.365,33600000.0
2007-08-01 12:25:00,89.375,89.39,89.375,89.388,22400000.0
2007-08-01 12:26:00,89.438,89.512,89.438,89.512,30800000.0
2007-08-01 12:27:00,89.514,89.521,89.507,89.507,30800000.0
2007-08-01 12:28:00,89.511,89.56,89.511,89.56,60800000.0
2007-08-01 12:29:00,89.495,89.687,89.493,89.572,115200000.0
2007-08-01 12:30:00,89.684,89.684,89.583,89.659,46400000.0
2007-08-01 12:31:00,89.669,89.712,89.669,89.712,70400000.0
2007-08-01 12:32:00,89.708,89.708,89.671,89.671,28800000.0
2007-08-01 12:33:00,89.632,89.646,89.624,89.64,40000000.0
2007-08-01 12:34:00,89.636,89.636,89.591,89.593,27600000.0
2007-08-01 12:35:00,89.577,89.609,89.577,89.609,25600000.0
2007-08-01 12:36:00,89.601,89.601,89.548,89.548,48000000.0
2007-08-01 12:37:00,89.535,89.535,89.515,89.516,13800000.0
2007-08-01 12:38:00,89.516,89.516,89.505,89.505,14400000.0
2007-08-01 12:39:00,89.487,89.489,89.483,89.485,24000000.0
2007-08-01 12:40:00,89.496,89.506,89.496,89.504,16000000.0
2007-08-01 12:41:00,89.498,89.498,89.488,89.494,21800000.0
2007-08-01 12:42:00,89.482,89.487,89.482,89.482,22400000.0
2007-08-01 12:43:00,89.476,89.476,89.466,89.475,36800000.0
2007-08-01 12:44:00,89.5,89.515,89.5,89.507,22400000.0
2007-08-01 12:45:00,89.514,89.515,89.509,89.509,35200000.0
2007-08-01 12:46:00,89.507,89.512,89.504,89.512,44800000.0
2007-08-01 12:47:00,89.506,89.506,89.487,89.487,8000000.0
2007-08-01 12:48:00,89.486,89.504,89.486,89.495,32000000.0
2007-08-01 12:49:00,89.499,89.537,89.499,89.537,40000000.0
2007-08-01 12:50:00,89.549,89.562,89.549,89.555,16000000.0
2007-08-01 12:51:00,89.566,89.575,89.563,89.575,22400000.0
2007-08-01 12:52:00,89.574,89.611,89.574,89.611,25600000.0
2007-08-01 12:53:00,89.613,89.647,89.613,89.647,11200000.0
2007-08-01 12:54:00,89.649,89.649,89.64,89.64,11200000.0
2007-08-01 12:55:00,89.637,89.677,89.637,89.677,24000000.0
2007-08-01 12:56:00,89.685,89.699,89.685,89.693,12800000.0
2007-08-01 12:57:00,89.672,89.672,89.658,89.669,27200000.0
2007-08-01 12:58:00,89.67,89.687,89.67,89.687,12800000.0
2007-08-01 12:59:00,89.689,89.716,89.689,89.716,14400000.0
2007-08-01 13:00:00,89.743,89.781,89.743,89.781,16000000.0
2007-08-01 13:01:00,89.785,89.805,89.779,89.805,17600000.0
2007-08-01 13:02:00,89.831,89.899,89.831,89.899,12800000.0
2007-08-01 13:03:00,89.872,89.949,89.872,89.949,12200000.0
2007-08-01 13:04:00,89.993,90.039,89.993,90.039,16000000.0
2007-08-01 13:05:00,90.042,90.073,90.042,90.073,13200000.0
2007-08-01 13:06:00,90.09,90.112,90.051,90.051,17600000.0
2007-08-01 13:07:00,90.051,90.051,90.012,90.012,12800000.0
2007-08-01 13:08:00,89.993,89.993,89.955,89.955,32000000.0
2007-08-01 13:09:00,89.955,89.963,89.95,89.961,28800000.0
2007-08-01 13:10:00,89.954,89.954,89.942,89.947,32000000.0
2007-08-01 13:11:00,89.935,89.939,89.926,89.926,19200000.0
2007-08-01 13:12:00,89.906,89.916,89.894,89.912,15400000.0
2007-08-01 13:13:00,89.905,89.905,89.873,89.873,11200000.0
2007-08-01 13:14:00,89.874,89.89,89.874,89.89,11600000.0
2007-08-01 13:15:00,89.949,89.994,89.949,89.99,11200000.0
2007-08-01 13:16:00,89.963,89.963,89.916,89.916,26000000.0
2007-08-01 13:17:00,89.915,89.915,89.878,89.879,12800000.0
2007-08-01 13:18:00,89.861,89.874,89.861,89.873,55400000.0
2007-08-01 13:19:00,89.875,89.898,89.875,89.894,14400000.0
2007-08-01 13:20:00,89.932,89.968,89.932,89.968,12800000.0
2007-08-01 13:21:00,89.964,89.972,89.955,89.955,56400000.0
2007-08-01 13:22:00,89.987,89.991,89.952,89.952,11200000.0
2007-08-01 13:23:00,89.938,89.97,89.938,89.97,12800000.0
2007-08-01 13:24:00,90.007,90.017,90.007,90.017,14400000.0
2007-08-01 13:25:00,90.027,90.027,90.013,90.026,33600000.0
2007-08-01 13:26:00,90.034,90.071,90.027,90.071,24000000.0
2007-08-01 13:27:00,90.088,90.109,90.088,90.109,40000000.0
2007-08-01 13:28:00,90.141,90.186,90.141,90.186,20800000.0
2007-08-01 13:29:00,90.188,90.221,90.184,90.21,22400000.0
2007-08-01 13:30:00,90.231,90.246,90.146,90.146,36200000.0
2007-08-01 13:31:00,90.077,90.092,90.071,90.083,11200000.0
2007-08-01 13:32:00,90.08,90.08,90.035,90.035,17000000.0
2007-08-01 13:33:00,90.018,90.018,89.99,89.99,12800000.0
2007-08-01 13:34:00,89.992,90.01,89.987,89.987,12800000.0
2007-08-01 13:35:00,89.984,90.01,89.984,90.01,12800000.0
2007-08-01 13:36:00,89.999,90.003,89.978,89.979,48000000.0
2007-08-01 13:37:00,89.992,90.016,89.992,90.012,24000000.0
2007-08-01 13:38:00,90.028,90.067,90.028,90.043,28800000.0
2007-08-01 13:39:00,90.034,90.041,90.027,90.041,25000000.0
2007-08-01 13:40:00,90.063,90.063,90.054,90.056,12800000.0
2007-08-01 13:41:00,90.045,90.064,90.045,90.061,16000000.0
2007-08-01 13:42:00,90.079,90.116,90.079,90.116,12800000.0
2007-08-01 13:43:00,90.167,90.38,90.167,90.38,25600000.0
2007-08-01 13:44:00,90.401,90.401,90.367,90.367,28800000.0
2007-08-01 13:45:00,90.345,90.355,90.326,90.355,13200000.0
2007-08-01 13:46:00,90.338,90.338,90.268,90.268,14400000.0
2007-08-01 13:47:00,90.227,90.227,90.195,90.205,26600000.0
2007-08-01 13:48:00,90.193,90.198,90.178,90.178,14400000.0
2007-08-01 13:49:00,90.154,90.154,90.107,90.107,33600000.0
2007-08-01 13:50:00,90.119,90.135,90.119,90.135,34000000.0
2007-08-01 13:51:00,90.116,90.126,90.112,90.114,16000000.0
2007-08-01 13:52:00,90.102,90.102,90.037,90.037,40000000.0
2007-08-01 13:53:00,90.026,90.043,90.016,90.043,36800000.0
2007-08-01 13:54:00,90.046,90.058,90.046,90.058,24000000.0
2007-08-01 13:55:00,90.044,90.099,90.044,90.099,10600000.0
2007-08-01 13:56:00,90.107,90.155,90.1,90.155,14200000.0
2007-08-01 13:57:00,90.181,90.227,90.168,90.227,14400000.0
2007-08-01 13:58:00,90.251,90.26,90.248,90.26,32000000.0
2007-08-01 13:59:00,90.277,90.309,90.277,90.309,48000000.0
2007-08-01 14:00:00,90.326,90.326,90.293,90.324,32000000.0
2007-08-01 14:01:00,90.34,90.349,90.337,90.337,14400000.0
2007-08-01 14:02:00,90.349,90.392,90.349,90.36,28800000.0
2007-08-01 14:03:00,90.337,90.337,90.288,90.288,14400000.0
2007-08-01 14:04:00,90.288,90.288,90.267,90.267,14400000.0
2007-08-01 14:05:00,90.264,90.264,90.249,90.258,25600000.0
2007-08-01 14:06:00,90.252,90.252,90.241,90.241,17600000.0
2007-08-01 14:07:00,90.229,90.238,90.219,90.219,12800000.0
2007-08-01 14:08:00,90.234,90.268,90.234,90.268,24000000.0
2007-08-01 14:09:00,90.261,90.271,90.237,90.271,11200000.0
2007-08-01 14:10:00,90.281,90.3,90.281,90.288,17600000.0
2007-08-01 14:11:00,90.305,90.305,90.283,90.283,12800000.0
2007-08-01 14:12:00,90.257,90.257,90.243,90.245,12800000.0
2007-08-01 14:13:00,90.244,90.244,90.228,90.228,24000000.0
2007-08-01 14:14:00,90.222,90.228,90.194,90.194,20800000.0
2007-08-01 14:15:00,90.166,90.168,90.14,90.168,33600000.0
2007-08-01 14:16:00,90.171,90.171,90.147,90.157,27600000.0
2007-08-01 14:17:00,90.173,90.2,90.173,90.2,11200000.0
2007-08-01 14:18:00,90.21,90.21,90.187,90.187,16000000.0
2007-08-01 14:19:00,90.166,90.185,90.159,90.185,39400000.0
2007-08-01 14:20:00,90.177,90.18,90.166,90.18,13800000.0
2007-08-01 14:21:00,90.181,90.192,90.177,90.192,33600000.0
2007-08-01 14:22:00,90.185,90.201,90.182,90.197,14400000.0
2007-08-01 14:23:00,90.202,90.202,90.188,90.2,17600000.0
2007-08-01 14:24:00,90.196,90.196,90.155,90.155,36800000.0
2007-08-01 14:25:00,90.164,90.215,90.164,90.215,12800000.0
2007-08-01 14:26:00,90.24,90.241,90.221,90.235,19600000.0
2007-08-01 14:27:00,90.207,90.207,90.177,90.177,11200000.0
2007-08-01 14:28:00,90.173,90.173,90.153,90.16,11200000.0
2007-08-01 14:29:00,90.2,90.266,90.2,90.266,12800000.0
2007-08-01 14:30:00,90.296,90.338,90.226,90.33,11200000.0
2007-08-01 14:31:00,90.359,90.372,90.266,90.353,16000000.0
2007-08-01 14:32:00,90.352,90.363,90.352,90.358,12800000.0
2007-08-01 14:33:00,90.361,90.385,90.361,90.385,17600000.0
2007-08-01 14:34:00,90.358,90.358,90.325,90.325,17600000.0
2007-08-01 14:35:00,90.343,90.351,90.34,90.34,11600000.0
2007-08-01 14:36:00,90.342,90.353,90.342,90.344,12200000.0
2007-08-01 14:37:00,90.324,90.332,90.304,90.332,11200000.0
2007-08-01 14:38:00,90.354,90.354,90.338,90.348,11200000.0
2007-08-01 14:39:00,90.398,90.459,90.398,90.448,17600000.0
2007-08-01 14:40:00,90.461,90.516,90.443,90.516,16000000.0
2007-08-01 14:41:00,90.527,90.569,90.512,90.569,11200000.0
2007-08-01 14:42:00,90.619,90.715,90.619,90.715,12800000.0
2007-08-01 14:43:00,90.756,90.756,90.73,90.73,18000000.0
2007-08-01 14:44:00,90.741,90.788,90.741,90.788,12200000.0
2007-08-01 14:45:00,90.788,90.889,90.788,90.889,12800000.0
2007-08-01 14:46:00,90.887,90.887,90.829,90.829,17600000.0
2007-08-01 14:47:00,90.804,90.804,90.73,90.73,12800000.0
2007-08-01 14:48:00,90.696,90.7,90.687,90.696,11200000.0
2007-08-01 14:49:00,90.658,90.666,90.651,90.659,15400000.0
2007-08-01 14:50:00,90.644,90.644,90.622,90.627,12800000.0
2007-08-01 14:51:00,90.648,90.665,90.648,90.664,17600000.0
2007-08-01 14:52:00,90.673,90.69,90.673,90.69,14400000.0
2007-08-01 14:53:00,90.68,90.688,90.669,90.688,11200000.0
2007-08-01 14:54:00,90.673,90.693,90.666,90.687,13200000.0
2007-08-01 14:55:00,90.69,90.703,90.69,90.701,11200000.0
2007-08-01 14:56:00,90.678,90.678,90.646,90.646,16000000.0
2007-08-01 14:57:00,90.654,90.664,90.628,90.628,12800000.0
2007-08-01 14:58:00,90.608,90.608,90.566,90.566,14400000.0
2007-08-01 14:59:00,90.56,90.56,90.529,90.531,12800000.0
2007-08-01 15:00:00,90.51,90.515,90.484,90.484,16000000.0
2007-08-01 15:01:00,90.463,90.48,90.426,90.426,17600000.0
2007-08-01 15:02:00,90.392,90.401,90.385,90.399,11200000.0
2007-08-01 15:03:00,90.433,90.46,90.433,90.46,11200000.0
2007-08-01 15:04:00,90.478,90.496,90.478,90.494,16000000.0
2007-08-01 15:05:00,90.5,90.518,90.5,90.506,12800000.0
2007-08-01 15:06:00,90.485,90.49,90.478,90.478,11200000.0
2007-08-01 15:07:00,90.495,90.499,90.489,90.489,11200000.0
2007-08-01 15:08:00,90.479,90.515,90.479,90.515,11200000.0
2007-08-01 15:09:00,90.526,90.543,90.519,90.543,14400000.0
2007-08-01 15:10:00,90.53,90.546,90.522,90.546,16400000.0
2007-08-01 15:11:00,90.548,90.548,90.518,90.518,12800000.0
2007-08-01 15:12:00,90.527,90.543,90.522,90.531,12800000.0
2007-08-01 15:13:00,90.514,90.523,90.509,90.523,12800000.0
2007-08-01 15:14:00,90.519,90.519,90.489,90.489,16000000.0
2007-08-01 15:15:00,90.488,90.5,90.481,90.49,17600000.0
2007-08-01 15:16:00,90.516,90.516,90.509,90.51,12800000.0
2007-08-01 15:17:00,90.516,90.516,90.485,90.485,14400000.0
2007-08-01 15:18:00,90.47,90.477,90.466,90.473,12800000.0
2007-08-01 15:19:00,90.485,90.485,90.464,90.479,15400000.0
2007-08-01 15:20:00,90.486,90.496,90.486,90.491,16000000.0
2007-08-01 15:21:00,90.48,90.48,90.383,90.462,17600000.0
2007-08-01 15:22:00,90.445,90.445,90.428,90.428,11200000.0
2007-08-01 15:23:00,90.435,90.435,90.406,90.414,11200000.0
2007-08-01 15:24:00,90.423,90.43,90.421,90.43,10600000.0
2007-08-01 15:25:00,90.427,90.427,90.411,90.422,12800000.0
2007-08-01 15:26:00,90.436,90.438,90.43,90.435,14400000.0
2007-08-01 15:27:00,90.432,90.432,90.418,90.418,12800000.0
2007-08-01 15:28:00,90.416,90.422,90.406,90.406,12800000.0
2007-08-01 15:29:00,90.414,90.424,90.411,90.411,17600000.0
2007-08-01 15:30:00,90.415,90.441,90.412,90.441,17600000.0
2007-08-01 15:31:00,90.467,90.503,90.467,90.503,12800000.0
2007-08-01 15:32:00,90.547,90.599,90.547,90.599,11200000.0
2007-08-01 15:33:00,90.624,90.728,90.624,90.728,11200000.0
2007-08-01 15:34:00,90.73,90.73,90.684,90.684,11200000.0
2007-08-01 15:35:00,90.691,90.741,90.691,90.741,12800000.0
2007-08-01 15:36:00,90.774,90.836,90.774,90.836,14400000.0
2007-08-01 15:37:00,90.844,90.844,90.741,90.741,16000000.0
2007-08-01 15:38:00,90.725,90.746,90.682,90.688,16000000.0
2007-08-01 15:39:00,90.629,90.629,90.595,90.597,13800000.0
2007-08-01 15:40:00,90.584,90.584,90.565,90.578,12800000.0
2007-08-01 15:41:00,90.529,90.531,90.486,90.486,16000000.0
2007-08-01 15:42:00,90.485,90.485,90.386,90.431,17600000.0
2007-08-01 15:43:00,90.345,90.345,90.311,90.314,12800000.0
2007-08-01 15:44:00,90.33,90.33,90.322,90.322,12800000.0
2007-08-01 15:45:00,90.315,90.341,90.31,90.341,12800000.0
2007-08-01 15:46:00,90.366,90.376,90.351,90.351,10600000.0
2007-08-01 15:47:00,90.339,90.339,90.235,90.235,11200000.0
2007-08-01 15:48:00,90.214,90.214,90.116,90.116,12800000.0
2007-08-01 15:49:00,90.019,90.019,89.863,89.863,11200000.0
2007-08-01 15:50:00,89.885,90.026,89.885,90.026,14400000.0
2007-08-01 15:51:00,90.042,90.076,90.042,90.076,11200000.0
2007-08-01 15:52:00,90.125,90.142,90.125,90.137,11200000.0
2007-08-01 15:53:00,90.168,90.194,90.168,90.179,12800000.0
2007-08-01 15:54:00,90.178,90.181,90.158,90.181,17600000.0
2007-08-01 15:55:00,90.21,90.226,90.21,90.213,17600000.0
2007-08-01 15:56:00,90.194,90.195,90.181,90.185,11200000.0
2007-08-01 15:57:00,90.19,90.193,90.173,90.173,14400000.0
2007-08-01 15:58:00,90.173,90.193,90.173,90.193,11200000.0
2007-08-01 15:59:00,90.19,90.19,90.165,90.176,11200000.0
2007-08-01 16:00:00,90.221,90.388,90.221,90.388,11200000.0
2007-08-01 16:01:00,90.482,90.624,90.482,90.624,11200000.0
2007-08-01 16:02:00,90.608,90.608,90.446,90.446,17600000.0
2007-08-01 16:03:00,90.416,90.462,90.415,90.462,12800000.0
2007-08-01 16:04:00,90.453,90.453,90.281,90.281,11200000.0
2007-08-01 16:05:00,90.26,90.26,90.177,90.177,14400000.0
2007-08-01 16:06:00,90.168,90.241,90.168,90.241,16000000.0
2007-08-01 16:07:00,90.225,90.285,90.225,90.285,11200000.0
2007-08-01 16:08:00,90.277,90.3,90.273,90.298,11200000.0
2007-08-01 16:09:00,90.282,90.282,90.258,90.274,12800000.0
2007-08-01 16:10:00,90.304,90.349,90.304,90.334,12800000.0
2007-08-01 16:11:00,90.348,90.369,90.337,90.369,11200000.0
2007-08-01 16:12:00,90.392,90.399,90.378,90.386,17600000.0
2007-08-01 16:13:00,90.445,90.48,90.445,90.477,11200000.0
2007-08-01 16:14:00,90.474,90.515,90.474,90.496,14400000.0
2007-08-01 16:15:00,90.51,90.587,90.51,90.587,11200000.0
2007-08-01 16:16:00,90.602,90.645,90.602,90.645,11200000.0
2007-08-01 16:17:00,90.65,90.65,90.602,90.602,17600000.0
2007-08-01 16:18:00,90.564,90.568,90.548,90.568,16000000.0
2007-08-01 16:19:00,90.6,90.661,90.591,90.661,11200000.0
2007-08-01 16:20:00,90.726,90.796,90.726,90.796,11200000.0
2007-08-01 16:21:00,90.742,90.742,90.667,90.667,11200000.0
2007-08-01 16:22:00,90.559,90.574,90.557,90.566,10600000.0
2007-08-01 16:23:00,90.563,90.563,90.52,90.52,12800000.0
2007-08-01 16:24:00,90.495,90.495,90.476,90.476,11200000.0
2007-08-01 16:25:00,90.492,90.531,90.492,90.507,12800000.0
2007-08-01 16:26:00,90.5,90.521,90.5,90.511,12800000.0
2007-08-01 16:27:00,90.496,90.496,90.47,90.47,17600000.0
2007-08-01 16:28:00,90.443,90.443,90.403,90.403,11200000.0
2007-08-01 16:29:00,90.407,90.421,90.4,90.421,14400000.0
2007-08-01 16:30:00,90.396,90.396,90.381,90.383,14400000.0
2007-08-01 16:31:00,90.339,90.345,90.33,90.333,14400000.0
2007-08-01 16:32:00,90.291,90.311,90.291,90.302,11200000.0
2007-08-01 16:33:00,90.287,90.287,90.272,90.282,14400000.0
2007-08-01 16:34:00,90.283,90.299,90.278,90.28,17600000.0
2007-08-01 16:35:00,90.267,90.267,90.25,90.257,12800000.0
2007-08-01 16:36:00,90.245,90.261,90.245,90.252,11200000.0
2007-08-01 16:37:00,90.231,90.231,90.196,90.196,12800000.0
2007-08-01 16:38:00,90.178,90.178,90.149,90.161,14400000.0
2007-08-01 16:39:00,90.162,90.194,90.162,90.194,12800000.0
2007-08-01 16:40:00,90.238,90.283,90.228,90.283,17600000.0
2007-08-01 16:41:00,90.296,90.296,90.264,90.269,12800000.0
2007-08-01 16:42:00,90.281,90.287,90.257,90.257,10600000.0
2007-08-01 16:43:00,90.261,90.269,90.248,90.248,12800000.0
2007-08-01 16:44:00,90.219,90.219,90.197,90.2,11200000.0
2007-08-01 16:45:00,90.184,90.192,90.174,90.189,11200000.0
2007-08-01 16:46:00,90.183,90.183,90.159,90.174,14400000.0
2007-08-01 16:47:00,90.165,90.226,90.165,90.209,17600000.0
2007-08-01 16:48:00,90.198,90.201,90.19,90.195,11200000.0
2007-08-01 16:49:00,90.168,90.196,90.148,90.196,12800000.0
2007-08-01 16:50:00,90.215,90.239,90.215,90.229,17600000.0
2007-08-01 16:51:00,90.244,90.307,90.244,90.249,11200000.0
2007-08-01 16:52:00,90.274,90.276,90.249,90.276,17000000.0
2007-08-01 16:53:00,90.277,90.277,90.26,90.268,17600000.0
2007-08-01 16:54:00,90.266,90.267,90.236,90.267,17600000.0
2007-08-01 16:55:00,90.251,90.252,90.226,90.226,14400000.0
2007-08-01 16:56:00,90.218,90.259,90.218,90.252,12800000.0
2007-08-01 16:57:00,90.233,90.236,90.213,90.236,16000000.0
2007-08-01 16:58:00,90.243,90.272,90.243,90.272,12800000.0
2007-08-01 16:59:00,90.253,90.258,90.222,90.222,12800000.0
2007-08-01 17:00:00,90.22,90.227,90.155,90.155,11200000.0
2007-08-01 17:01:00,90.139,90.139,90.039,90.118,12800000.0
2007-08-01 17:02:00,90.153,90.164,90.147,90.152,16400000.0
2007-08-01 17:03:00,90.164,90.187,90.164,90.187,17600000.0
2007-08-01 17:04:00,90.194,90.214,90.189,90.214,11200000.0
2007-08-01 17:05:00,90.234,90.295,90.225,90.295,17600000.0
2007-08-01 17:06:00,90.313,90.331,90.292,90.292,11200000.0
2007-08-01 17:07:00,90.298,90.32,90.298,90.309,11200000.0
2007-08-01 17:08:00,90.298,90.298,90.208,90.208,17600000.0
2007-08-01 17:09:00,90.197,90.233,90.197,90.21,16000000.0
2007-08-01 17:10:00,90.22,90.228,90.215,90.215,11200000.0
2007-08-01 17:11:00,90.213,90.213,90.194,90.211,12800000.0
2007-08-01 17:12:00,90.224,90.246,90.214,90.246,12800000.0
2007-08-01 17:13:00,90.258,90.272,90.255,90.272,12800000.0
2007-08-01 17:14:00,90.284,90.307,90.284,90.295,12200000.0
2007-08-01 17:15:00,90.305,90.305,90.272,90.272,12800000.0
2007-08-01 17:16:00,90.29,90.298,90.289,90.297,11200000.0
2007-08-01 17:17:00,90.303,90.312,90.3,90.312,11200000.0
2007-08-01 17:18:00,90.319,90.335,90.316,90.334,12800000.0
2007-08-01 17:19:00,90.389,90.405,90.389,90.393,16000000.0
2007-08-01 17:20:00,90.399,90.412,90.399,90.4,11200000.0
2007-08-01 17:21:00,90.399,90.43,90.383,90.43,12800000.0
2007-08-01 17:22:00,90.429,90.442,90.344,90.428,11200000.0
2007-08-01 17:23:00,90.389,90.389,90.368,90.37,10600000.0
2007-08-01 17:24:00,90.36,90.36,90.347,90.351,11200000.0
2007-08-01 17:25:00,90.322,90.322,90.254,90.254,11200000.0
2007-08-01 17:26:00,90.277,90.298,90.277,90.298,11200000.0
2007-08-01 17:27:00,90.301,90.301,90.273,90.273,17000000.0
2007-08-01 17:28:00,90.242,90.251,90.221,90.251,12800000.0
2007-08-01 17:29:00,90.233,90.234,90.213,90.213,12800000.0
2007-08-01 17:30:00,90.225,90.271,90.225,90.271,11200000.0
2007-08-01 17:31:00,90.304,90.323,90.304,90.312,12800000.0
2007-08-01 17:32:00,90.305,90.306,90.295,90.305,11200000.0
2007-08-01 17:33:00,90.326,90.33,90.32,90.321,12800000.0
2007-08-01 17:34:00,90.332,90.336,90.323,90.335,11200000.0
2007-08-01 17:35:00,90.318,90.332,90.317,90.332,12800000.0
2007-08-01 17:36:00,90.339,90.339,90.312,90.312,11200000.0
2007-08-01 17:37:00,90.311,90.335,90.311,90.335,11200000.0
2007-08-01 17:38:00,90.33,90.33,90.297,90.297,15400000.0
2007-08-01 17:39:00,90.307,90.331,90.307,90.331,17000000.0
2007-08-01 17:40:00,90.338,90.344,90.336,90.344,11200000.0
2007-08-01 17:41:00,90.361,90.363,90.336,90.352,11200000.0
2007-08-01 17:42:00,90.348,90.356,90.344,90.353,11200000.0
2007-08-01 17:43:00,90.386,90.391,90.372,90.372,12200000.0
2007-08-01 17:44:00,90.371,90.371,90.345,90.362,12800000.0
2007-08-01 17:45:00,90.361,90.361,90.349,90.349,11200000.0
2007-08-01 17:46:00,90.347,90.351,90.334,90.334,12800000.0
2007-08-01 17:47:00,90.327,90.33,90.312,90.33,12800000.0
2007-08-01 17:48:00,90.342,90.355,90.337,90.355,11200000.0
2007-08-01 17:49:00,90.349,90.349,90.315,90.323,17600000.0
2007-08-01 17:50:00,90.329,90.331,90.316,90.323,12800000.0
2007-08-01 17:51:00,90.326,90.326,90.301,90.301,10600000.0
2007-08-01 17:52:00,90.304,90.318,90.296,90.314,12800000.0
2007-08-01 17:53:00,90.317,90.317,90.309,90.31,16000000.0
2007-08-01 17:54:00,90.304,90.319,90.304,90.316,14400000.0
2007-08-01 17:55:00,90.337,90.372,90.276,90.372,11200000.0
2007-08-01 17:56:00,90.398,90.406,90.392,90.4,11200000.0
2007-08-01 17:57:00,90.394,90.394,90.366,90.373,15400000.0
2007-08-01 17:58:00,90.397,90.42,90.397,90.408,12800000.0
2007-08-01 17:59:00,90.43,90.447,90.43,90.44,11200000.0
2007-08-01 18:00:00,90.446,90.5,90.446,90.497,17000000.0
2007-08-01 18:01:00,90.493,90.493,90.368,90.442,17600000.0
2007-08-01 18:02:00,90.419,90.419,90.378,90.384,17600000.0
2007-08-01 18:03:00,90.362,90.362,90.325,90.329,14800000.0
2007-08-01 18:04:00,90.307,90.31,90.269,90.269,11200000.0
2007-08-01 18:05:00,90.275,90.283,90.259,90.274,11200000.0
2007-08-01 18:06:00,90.28,90.317,90.28,90.317,12800000.0
2007-08-01 18:07:00,90.337,90.341,90.329,90.338,11200000.0
2007-08-01 18:08:00,90.338,90.345,90.334,90.338,15400000.0
2007-08-01 18:09:00,90.348,90.379,90.348,90.379,16400000.0
2007-08-01 18:10:00,90.387,90.424,90.387,90.424,12800000.0
2007-08-01 18:11:00,90.422,90.422,90.389,90.392,11600000.0
2007-08-01 18:12:00,90.408,90.412,90.383,90.412,13200000.0
2007-08-01 18:13:00,90.448,90.452,90.436,90.439,11200000.0
2007-08-01 18:14:00,90.421,90.423,90.415,90.423,12800000.0
2007-08-01 18:15:00,90.395,90.414,90.395,90.399,12800000.0
2007-08-01 18:16:00,90.39,90.455,90.39,90.455,12800000.0
2007-08-01 18:17:00,90.458,90.458,90.446,90.449,16000000.0
2007-08-01 18:18:00,90.455,90.477,90.455,90.477,11600000.0
2007-08-01 18:19:00,90.488,90.496,90.474,90.482,14400000.0
2007-08-01 18:20:00,90.466,90.466,90.397,90.397,12800000.0
2007-08-01 18:21:00,90.388,90.41,90.388,90.406,11200000.0
2007-08-01 18:22:00,90.402,90.402,90.335,90.394,16000000.0
2007-08-01 18:23:00,90.375,90.375,90.345,90.345,16000000.0
2007-08-01 18:24:00,90.327,90.328,90.305,90.312,12800000.0
2007-08-01 18:25:00,90.33,90.341,90.33,90.338,11200000.0
2007-08-01 18:26:00,90.344,90.344,90.327,90.336,12800000.0
2007-08-01 18:27:00,90.335,90.356,90.335,90.344,14400000.0
2007-08-01 18:28:00,90.356,90.377,90.356,90.37,12800000.0
2007-08-01 18:29:00,90.371,90.407,90.371,90.407,12800000.0
2007-08-01 18:30:00,90.404,90.404,90.386,90.386,11200000.0
2007-08-01 18:31:00,90.379,90.392,90.379,90.379,12600000.0
2007-08-01 18:32:00,90.372,90.372,90.34,90.34,11200000.0
2007-08-01 18:33:00,90.347,90.361,90.347,90.348,11200000.0
2007-08-01 18:34:00,90.333,90.338,90.32,90.334,12800000.0
2007-08-01 18:35:00,90.326,90.356,90.303,90.356,12800000.0
2007-08-01 18:36:00,90.377,90.377,90.353,90.353,12200000.0
2007-08-01 18:37:00,90.323,90.418,90.323,90.418,17600000.0
2007-08-01 18:38:00,90.397,90.397,90.38,90.384,11200000.0
2007-08-01 18:39:00,90.37,90.371,90.359,90.362,16000000.0
2007-08-01 18:40:00,90.352,90.357,90.336,90.338,12800000.0
2007-08-01 18:41:00,90.326,90.326,90.28,90.28,14400000.0
2007-08-01 18:42:00,90.287,90.31,90.287,90.31,11600000.0
2007-08-01 18:43:00,90.302,90.306,90.295,90.295,12800000.0
2007-08-01 18:44:00,90.297,90.298,90.291,90.291,11200000.0
2007-08-01 18:45:00,90.287,90.287,90.231,90.231,11200000.0
2007-08-01 18:46:00,90.25,90.255,90.235,90.235,11200000.0
2007-08-01 18:47:00,90.237,90.263,90.237,90.249,12800000.0
2007-08-01 18:48:00,90.281,90.293,90.277,90.293,12800000.0
2007-08-01 18:49:00,90.291,90.292,90.287,90.292,12800000.0
2007-08-01 18:50:00,90.298,90.298,90.281,90.291,18000000.0
2007-08-01 18:51:00,90.27,90.27,90.249,90.27,12800000.0
2007-08-01 18:52:00,90.284,90.285,90.266,90.266,12800000.0
2007-08-01 18:53:00,90.252,90.263,90.243,90.262,12800000.0
2007-08-01 18:54:00,90.266,90.266,90.251,90.251,11200000.0
2007-08-01 18:55:00,90.259,90.284,90.259,90.282,11200000.0
2007-08-01 18:56:00,90.281,90.29,90.268,90.289,16000000.0
2007-08-01 18:57:00,90.287,90.288,90.275,90.285,11200000.0
2007-08-01 18:58:00,90.28,90.285,90.276,90.285,11200000.0
2007-08-01 18:59:00,90.29,90.293,90.284,90.293,17000000.0
2007-08-01 19:00:00,90.294,90.297,90.29,90.292,12200000.0
2007-08-01 19:01:00,90.275,90.291,90.275,90.275,16000000.0
2007-08-01 19:02:00,90.283,90.286,90.281,90.281,11200000.0
2007-08-01 19:03:00,90.311,90.311,90.28,90.28,11200000.0
2007-08-01 19:04:00,90.261,90.271,90.261,90.263,16000000.0
2007-08-01 19:05:00,90.24,90.24,90.202,90.202,14400000.0
2007-08-01 19:06:00,90.183,90.191,90.18,90.191,16000000.0
2007-08-01 19:07:00,90.17,90.176,90.165,90.176,11200000.0
2007-08-01 19:08:00,90.178,90.183,90.161,90.161,17600000.0
2007-08-01 19:09:00,90.163,90.163,90.114,90.119,12800000.0
2007-08-01 19:10:00,90.12,90.133,90.106,90.133,17600000.0
2007-08-01 19:11:00,90.106,90.11,90.095,90.11,12800000.0
2007-08-01 19:12:00,90.115,90.121,90.107,90.121,11200000.0
2007-08-01 19:13:00,90.128,90.143,90.128,90.134,11200000.0
2007-08-01 19:14:00,90.134,90.145,90.119,90.119,16800000.0
2007-08-01 19:15:00,90.12,90.122,90.111,90.114,12800000.0
2007-08-01 19:16:00,90.103,90.103,90.078,90.078,12800000.0
2007-08-01 19:17:00,90.08,90.104,90.079,90.104,12800000.0
2007-08-01 19:18:00,90.115,90.13,90.115,90.13,18000000.0
2007-08-01 19:19:00,90.128,90.129,90.125,90.129,16000000.0
2007-08-01 19:20:00,90.127,90.127,90.113,90.113,16000000.0
2007-08-01 19:21:00,90.113,90.123,90.103,90.123,11200000.0
2007-08-01 19:22:00,90.128,90.14,90.122,90.14,11200000.0
2007-08-01 19:23:00,90.161,90.161,90.112,90.112,17600000.0
2007-08-01 19:24:00,90.108,90.11,90.093,90.093,17600000.0
2007-08-01 19:25:00,90.099,90.138,90.098,90.138,17600000.0
2007-08-01 19:26:00,90.151,90.153,90.148,90.153,11200000.0
2007-08-01 19:27:00,90.173,90.173,90.157,90.157,11200000.0
2007-08-01 19:28:00,90.16,90.19,90.16,90.178,12200000.0
2007-08-01 19:29:00,90.193,90.214,90.193,90.209,11200000.0
2007-08-01 19:30:00,90.209,90.211,90.205,90.206,14400000.0
2007-08-01 19:31:00,90.197,90.2,90.123,90.146,11200000.0
2007-08-01 19:32:00,90.198,90.223,90.198,90.211,12800000.0
2007-08-01 19:33:00,90.237,90.238,90.23,90.234,12800000.0
2007-08-01 19:34:00,90.236,90.236,90.22,90.22,13200000.0
2007-08-01 19:35:00,90.23,90.236,90.228,90.228,17600000.0
2007-08-01 19:36:00,90.228,90.281,90.228,90.281,11200000.0
2007-08-01 19:37:00,90.272,90.319,90.272,90.319,11200000.0
2007-08-01 19:38:00,90.318,90.326,90.307,90.307,17600000.0
2007-08-01 19:39:00,90.274,90.279,90.254,90.263,16000000.0
2007-08-01 19:40:00,90.269,90.311,90.269,90.311,14400000.0
2007-08-01 19:41:00,90.338,90.361,90.338,90.346,9600000.0
2007-08-01 19:42:00,90.347,90.347,90.324,90.329,12800000.0
2007-08-01 19:43:00,90.321,90.321,90.301,90.309,11200000.0
2007-08-01 19:44:00,90.299,90.315,90.299,90.311,16000000.0
2007-08-01 19:45:00,90.281,90.295,90.279,90.295,12800000.0
2007-08-01 19:46:00,90.29,90.292,90.264,90.264,11200000.0
2007-08-01 19:47:00,90.227,90.236,90.219,90.22,16000000.0
2007-08-01 19:48:00,90.236,90.27,90.226,90.27,11200000.0
2007-08-01 19:49:00,90.275,90.275,90.231,90.231,12200000.0
2007-08-01 19:50:00,90.232,90.238,90.206,90.214,12800000.0
2007-08-01 19:51:00,90.223,90.234,90.223,90.23,17600000.0
2007-08-01 19:52:00,90.237,90.244,90.235,90.235,11200000.0
2007-08-01 19:53:00,90.237,90.256,90.235,90.256,12800000.0
2007-08-01 19:54:00,90.256,90.284,90.256,90.284,14400000.0
2007-08-01 19:55:00,90.281,90.281,90.27,90.279,18000000.0
2007-08-01 19:56:00,90.28,90.284,90.273,90.274,11200000.0
2007-08-01 19:57:00,90.281,90.281,90.251,90.253,12800000.0
2007-08-01 19:58:00,90.259,90.259,90.225,90.225,14800000.0
2007-08-01 19:59:00,90.221,90.248,90.221,90.248,14400000.0
2007-08-01 20:00:00,90.244,90.245,90.22,90.22,12800000.0
2007-08-01 20:01:00,90.238,90.251,90.237,90.251,11200000.0
2007-08-01 20:02:00,90.247,90.247,90.224,90.224,11200000.0
2007-08-01 20:03:00,90.226,90.231,90.213,90.227,15400000.0
2007-08-01 20:04:00,90.227,90.25,90.227,90.25,12800000.0
2007-08-01 20:05:00,90.247,90.271,90.247,90.254,12800000.0
2007-08-01 20:06:00,90.253,90.253,90.236,90.244,12800000.0
2007-08-01 20:07:00,90.249,90.249,90.241,90.245,8000000.0
2007-08-01 20:08:00,90.242,90.274,90.238,90.274,12800000.0
2007-08-01 20:09:00,90.271,90.278,90.264,90.277,15400000.0
2007-08-01 20:10:00,90.285,90.287,90.276,90.276,17600000.0
2007-08-01 20:11:00,90.279,90.281,90.264,90.264,14800000.0
2007-08-01 20:12:00,90.257,90.269,90.257,90.259,14400000.0
2007-08-01 20:13:00,90.221,90.221,90.214,90.214,11200000.0
2007-08-01 20:14:00,90.212,90.218,90.21,90.217,11200000.0
2007-08-01 20:15:00,90.223,90.223,90.211,90.211,11200000.0
2007-08-01 20:16:00,90.208,90.211,90.201,90.201,12800000.0
2007-08-01 20:17:00,90.217,90.219,90.204,90.219,12800000.0
2007-08-01 20:18:00,90.222,90.222,90.209,90.214,12800000.0
2007-08-01 20:19:00,90.212,90.212,90.193,90.194,11200000.0
2007-08-01 20:20:00,90.191,90.203,90.191,90.203,11200000.0
2007-08-01 20:21:00,90.218,90.218,90.203,90.203,12800000.0
2007-08-01 20:22:00,90.199,90.213,90.199,90.208,11200000.0
2007-08-01 20:23:00,90.224,90.247,90.222,90.222,11200000.0
2007-08-01 20:24:00,90.244,90.248,90.221,90.221,16000000.0
2007-08-01 20:25:00,90.22,90.221,90.213,90.218,12800000.0
2007-08-01 20:26:00,90.211,90.223,90.204,90.223,11200000.0
2007-08-01 20:27:00,90.214,90.224,90.213,90.222,17600000.0
2007-08-01 20:28:00,90.21,90.22,90.21,90.211,17600000.0
2007-08-01 20:29:00,90.217,90.217,90.208,90.208,11200000.0
2007-08-01 20:30:00,90.209,90.214,90.207,90.213,11200000.0
2007-08-01 20:31:00,90.228,90.247,90.228,90.247,14400000.0
2007-08-01 20:32:00,90.26,90.277,90.26,90.276,16000000.0
2007-08-01 20:33:00,90.294,90.301,90.288,90.294,16000000.0
2007-08-01 20:34:00,90.287,90.29,90.264,90.272,16000000.0
2007-08-01 20:35:00,90.277,90.287,90.277,90.277,14400000.0
2007-08-01 20:36:00,90.281,90.281,90.261,90.261,11200000.0
2007-08-01 20:37:00,90.237,90.237,90.197,90.197,17600000.0
2007-08-01 20:38:00,90.196,90.198,90.18,90.18,12800000.0
2007-08-01 20:39:00,90.183,90.183,90.147,90.154,16000000.0
2007-08-01 20:40:00,90.162,90.162,90.158,90.159,12800000.0
2007-08-01 20:41:00,90.155,90.166,90.148,90.148,17600000.0
2007-08-01 20:42:00,90.15,90.154,90.148,90.154,12800000.0
2007-08-01 20:43:00,90.158,90.161,90.143,90.143,11200000.0
2007-08-01 20:44:00,90.124,90.136,90.107,90.107,11200000.0
2007-08-01 20:45:00,90.093,90.093,90.057,90.057,11200000.0
2007-08-01 20:46:00,90.072,90.083,90.056,90.056,12800000.0
2007-08-01 20:47:00,90.061,90.075,90.002,90.074,11200000.0
2007-08-01 20:48:00,90.075,90.109,90.075,90.109,12800000.0
2007-08-01 20:49:00,90.107,90.134,90.103,90.134,12200000.0
2007-08-01 20:50:00,90.139,90.139,90.119,90.13,12800000.0
2007-08-01 20:51:00,90.117,90.137,90.117,90.137,16000000.0
2007-08-01 20:52:00,90.14,90.14,90.116,90.126,11200000.0
2007-08-01 20:53:00,90.127,90.145,90.12,90.145,12800000.0
2007-08-01 20:54:00,90.137,90.137,90.122,90.122,11200000.0
2007-08-01 20:55:00,90.124,90.124,90.106,90.107,12800000.0
2007-08-01 20:56:00,90.105,90.118,90.105,90.114,12800000.0
2007-08-01 20:57:00,90.105,90.111,90.102,90.111,12800000.0
2007-08-01 20:58:00,90.097,90.097,90.015,90.015,17600000.0
2007-08-01 20:59:00,90.015,90.027,90.015,90.018,16400000.0
2007-08-01 21:00:00,90.018,90.022,89.99,90.022,13200000.0
2007-08-01 21:01:00,90.019,90.023,90.013,90.013,12800000.0
2007-08-01 21:02:00,90.025,90.041,90.025,90.037,14400000.0
2007-08-01 21:03:00,90.027,90.029,90.015,90.015,11200000.0
2007-08-01 21:04:00,90.013,90.023,90.013,90.02,11200000.0
2007-08-01 21:05:00,90.01,90.01,89.961,89.961,13800000.0
2007-08-01 21:06:00,89.946,89.955,89.944,89.955,17600000.0
2007-08-01 21:07:00,89.945,89.95,89.922,89.922,12800000.0
2007-08-01 21:08:00,89.911,89.924,89.911,89.911,12800000.0
2007-08-01 21:09:00,89.884,89.884,89.844,89.844,14400000.0
2007-08-01 21:10:00,89.832,89.832,89.802,89.816,12800000.0
2007-08-01 21:11:00,89.815,89.816,89.808,89.81,8000000.0
2007-08-01 21:12:00,89.797,89.797,89.745,89.745,12800000.0
2007-08-01 21:13:00,89.757,89.826,89.757,89.826,12800000.0
2007-08-01 21:14:00,89.833,89.875,89.827,89.875,18000000.0
2007-08-01 21:15:00,89.882,89.884,89.863,89.87,17600000.0
2007-08-01 21:16:00,89.865,89.882,89.857,89.882,12800000.0
2007-08-01 21:17:00,89.898,89.904,89.889,89.896,12800000.0
2007-08-01 21:18:00,89.915,89.941,89.915,89.938,12800000.0
2007-08-01 21:19:00,89.94,89.96,89.94,89.95,12800000.0
2007-08-01 21:20:00,89.937,89.949,89.936,89.936,12200000.0
2007-08-01 21:21:00,89.923,89.94,89.923,89.938,16000000.0
2007-08-01 21:22:00,89.966,89.976,89.964,89.976,8000000.0
2007-08-01 21:23:00,89.962,89.997,89.962,89.997,14400000.0
2007-08-01 21:24:00,89.996,89.996,89.978,89.988,12800000.0
2007-08-01 21:25:00,89.983,89.983,89.955,89.955,12800000.0
2007-08-01 21:26:00,89.952,89.952,89.932,89.947,17600000.0
2007-08-01 21:27:00,89.943,89.944,89.916,89.924,12800000.0
2007-08-01 21:28:00,89.937,89.958,89.937,89.958,12800000.0
2007-08-01 21:29:00,89.971,90.028,89.971,90.028,11200000.0
2007-08-01 21:30:00,90.014,90.014,89.998,90.003,11200000.0
2007-08-01 21:31:00,90.012,90.027,90.012,90.024,8000000.0
2007-08-01 21:32:00,90.07,90.116,90.07,90.116,9600000.0
2007-08-01 21:33:00,90.134,90.134,90.096,90.101,12800000.0
2007-08-01 21:34:00,90.087,90.099,90.085,90.089,11200000.0
2007-08-01 21:35:00,90.092,90.092,90.068,90.071,8000000.0
2007-08-01 21:36:00,90.061,90.074,90.054,90.074,17400000.0
2007-08-01 21:37:00,90.075,90.078,90.043,90.043,12800000.0
2007-08-01 21:38:00,90.058,90.074,90.058,90.074,12800000.0
2007-08-01 21:39:00,90.075,90.093,90.075,90.078,16000000.0
2007-08-01 21:40:00,90.098,90.114,90.093,90.093,12800000.0
2007-08-01 21:41:00,90.104,90.125,90.095,90.095,11200000.0
2007-08-01 21:42:00,90.12,90.12,90.112,90.112,12800000.0
2007-08-01 21:43:00,90.14,90.167,90.14,90.167,17600000.0
2007-08-01 21:44:00,90.197,90.225,90.197,90.225,8000000.0
2007-08-01 21:45:00,90.233,90.238,90.221,90.229,13200000.0
2007-08-01 21:46:00,90.209,90.214,90.193,90.209,12800000.0
2007-08-01 21:47:00,90.218,90.223,90.212,90.223,11200000.0
2007-08-01 21:48:00,90.236,90.24,90.228,90.237,17600000.0
2007-08-01 21:49:00,90.247,90.333,90.235,90.333,11200000.0
2007-08-01 21:50:00,90.324,90.355,90.324,90.355,10600000.0
2007-08-01 21:51:00,90.366,90.389,90.366,90.379,11200000.0
2007-08-01 21:52:00,90.414,90.414,90.388,90.388,11200000.0
2007-08-01 21:53:00,90.407,90.498,90.407,90.498,17600000.0
2007-08-01 21:54:00,90.533,90.585,90.533,90.585,14400000.0
2007-08-01 21:55:00,90.624,90.624,90.598,90.609,16000000.0
2007-08-01 21:56:00,90.581,90.601,90.571,90.601,12800000.0
2007-08-01 21:57:00,90.579,90.62,90.579,90.62,8000000.0
2007-08-01 21:58:00,90.645,90.645,90.6,90.612,11200000.0
2007-08-01 21:59:00,90.597,90.599,90.586,90.586,8000000.0
2007-08-01 22:00:00,90.56,90.56,90.531,90.55,12800000.0
2007-08-01 22:01:00,90.55,90.558,90.469,90.469,12800000.0
2007-08-01 22:02:00,90.569,90.596,90.567,90.596,12800000.0
2007-08-01 22:03:00,90.613,90.623,90.607,90.616,12800000.0
2007-08-01 22:04:00,90.629,90.684,90.624,90.63,11200000.0
2007-08-01 22:05:00,90.708,90.755,90.708,90.755,11200000.0
2007-08-01 22:06:00,90.838,90.875,90.838,90.875,17600000.0
2007-08-01 22:07:00,90.884,90.884,90.865,90.876,12800000.0
2007-08-01 22:08:00,90.877,90.899,90.87,90.899,11200000.0
2007-08-01 22:09:00,90.875,90.881,90.85,90.85,11200000.0
2007-08-01 22:10:00,90.834,90.834,90.806,90.806,17600000.0
2007-08-01 22:11:00,90.826,90.829,90.806,90.806,8000000.0
2007-08-01 22:12:00,90.771,90.771,90.734,90.734,11200000.0
2007-08-01 22:13:00,90.732,90.732,90.707,90.707,17600000.0
2007-08-01 22:14:00,90.704,90.715,90.704,90.705,16000000.0
2007-08-01 22:15:00,90.706,90.718,90.705,90.718,11200000.0
2007-08-01 22:16:00,90.723,90.728,90.708,90.728,12800000.0
2007-08-01 22:17:00,90.721,90.722,90.692,90.692,11200000.0
2007-08-01 22:18:00,90.684,90.688,90.674,90.688,12800000.0
2007-08-01 22:19:00,90.68,90.73,90.68,90.73,14800000.0
2007-08-01 22:20:00,90.759,90.773,90.754,90.773,10600000.0
2007-08-01 22:21:00,90.794,90.794,90.761,90.781,16000000.0
2007-08-01 22:22:00,90.776,90.778,90.773,90.776,11000000.0
2007-08-01 22:23:00,90.792,90.814,90.792,90.804,12800000.0
2007-08-01 22:24:00,90.804,90.829,90.804,90.829,12800000.0
2007-08-01 22:25:00,90.866,90.866,90.84,90.862,12800000.0
2007-08-01 22:26:00,90.857,90.857,90.828,90.828,11200000.0
2007-08-01 22:27:00,90.792,90.792,90.777,90.777,12800000.0
2007-08-01 22:28:00,90.794,90.808,90.794,90.802,17600000.0
2007-08-01 22:29:00,90.822,90.852,90.822,90.845,8000000.0
2007-08-01 22:30:00,90.836,90.859,90.824,90.824,11200000.0
2007-08-01 22:31:00,90.805,90.805,90.781,90.781,10600000.0
2007-08-01 22:32:00,90.782,90.785,90.775,90.778,12800000.0
2007-08-01 22:33:00,90.793,90.796,90.781,90.796,12800000.0
2007-08-01 22:34:00,90.821,90.856,90.821,90.856,12800000.0
2007-08-01 22:35:00,90.887,90.915,90.887,90.915,12800000.0
2007-08-01 22:36:00,90.915,90.964,90.915,90.964,12800000.0
2007-08-01 22:37:00,90.924,90.939,90.919,90.919,12600000.0
2007-08-01 22:38:00,90.937,90.937,90.914,90.918,12800000.0
2007-08-01 22:39:00,90.903,90.92,90.903,90.913,11200000.0
2007-08-01 22:40:00,90.928,90.935,90.913,90.913,16000000.0
2007-08-01 22:41:00,90.948,90.975,90.948,90.975,8000000.0
2007-08-01 22:42:00,90.993,91.019,90.993,91.018,11200000.0
2007-08-01 22:43:00,91.008,91.028,90.941,91.028,16000000.0
2007-08-01 22:44:00,91.043,91.074,91.043,91.074,16000000.0
2007-08-01 22:45:00,91.089,91.089,91.052,91.061,14400000.0
2007-08-01 22:46:00,91.05,91.059,91.036,91.059,12800000.0
2007-08-01 22:47:00,91.072,91.077,91.068,91.068,12200000.0
2007-08-01 22:48:00,91.085,91.111,91.08,91.101,12800000.0
2007-08-01 22:49:00,91.12,91.133,91.12,91.133,9600000.0
2007-08-01 22:50:00,91.116,91.123,91.109,91.109,17000000.0
2007-08-01 22:51:00,91.093,91.106,91.082,91.106,11200000.0
2007-08-01 22:52:00,91.123,91.123,91.086,91.086,14400000.0
2007-08-01 22:53:00,91.101,91.111,91.101,91.111,11200000.0
2007-08-01 22:54:00,91.122,91.13,91.12,91.124,11200000.0
2007-08-01 22:55:00,91.112,91.132,91.112,91.132,8000000.0
2007-08-01 22:56:00,91.135,91.161,91.135,91.148,12800000.0
2007-08-01 22:57:00,91.153,91.153,91.136,91.15,14400000.0
2007-08-01 22:58:00,91.145,91.145,91.114,91.114,14400000.0
2007-08-01 22:59:00,91.123,91.126,91.085,91.085,11200000.0
2007-08-01 23:00:00,91.095,91.1,91.084,91.089,12800000.0
2007-08-01 23:01:00,91.067,91.069,91.063,91.063,8000000.0
2007-08-01 23:02:00,91.069,91.069,91.054,91.056,12800000.0
2007-08-01 23:03:00,91.052,91.06,91.05,91.053,17600000.0
2007-08-01 23:04:00,91.049,91.064,91.048,91.064,11200000.0
2007-08-01 23:05:00,91.063,91.064,91.046,91.046,12800000.0
2007-08-01 23:06:00,91.049,91.049,91.015,91.015,17000000.0
2007-08-01 23:07:00,91.025,91.025,91.01,91.021,11200000.0
2007-08-01 23:08:00,90.993,90.993,90.864,90.926,8000000.0
2007-08-01 23:09:00,90.932,90.949,90.932,90.949,11200000.0
2007-08-01 23:10:00,90.975,90.982,90.961,90.961,11200000.0
2007-08-01 23:11:00,90.97,90.981,90.967,90.967,12800000.0
2007-08-01 23:12:00,90.951,90.961,90.95,90.959,14400000.0
2007-08-01 23:13:00,90.949,90.949,90.897,90.907,14400000.0
2007-08-01 23:14:00,90.912,90.912,90.894,90.907,17600000.0
2007-08-01 23:15:00,90.929,90.951,90.929,90.933,9600000.0
2007-08-01 23:16:00,90.942,90.954,90.942,90.953,12800000.0
2007-08-01 23:17:00,90.938,90.938,90.925,90.929,11200000.0
2007-08-01 23:18:00,90.93,90.932,90.918,90.932,10600000.0
2007-08-01 23:19:00,90.948,90.948,90.937,90.942,11200000.0
2007-08-01 23:20:00,90.964,90.964,90.909,90.909,13200000.0
2007-08-01 23:21:00,90.906,90.914,90.906,90.907,12800000.0
2007-08-01 23:22:00,90.893,90.901,90.892,90.901,12800000.0
2007-08-01 23:23:00,90.906,90.962,90.906,90.962,12800000.0
2007-08-01 23:24:00,90.957,90.96,90.953,90.953,12800000.0
2007-08-01 23:25:00,90.96,90.97,90.873,90.97,11200000.0
2007-08-01 23:26:00,90.962,90.962,90.948,90.948,15400000.0
2007-08-01 23:27:00,90.931,90.943,90.931,90.939,8000000.0
2007-08-01 23:28:00,90.948,90.954,90.939,90.954,12800000.0
2007-08-01 23:29:00,90.941,90.96,90.941,90.955,11200000.0
2007-08-01 23:30:00,90.964,91.03,90.964,91.03,12800000.0
2007-08-01 23:31:00,91.046,91.063,91.042,91.063,11200000.0
2007-08-01 23:32:00,91.075,91.075,91.053,91.055,9600000.0
2007-08-01 23:33:00,91.06,91.068,91.059,91.067,14400000.0
2007-08-01 23:34:00,91.067,91.067,91.053,91.057,14400000.0
2007-08-01 23:35:00,91.026,91.026,91.013,91.021,12800000.0
2007-08-01 23:36:00,91.006,91.006,90.978,90.989,12200000.0
2007-08-01 23:37:00,90.96,90.975,90.954,90.954,16000000.0
2007-08-01 23:38:00,90.981,91.003,90.981,91.003,11200000.0
2007-08-01 23:39:00,91.005,91.005,90.911,90.998,11200000.0
2007-08-01 23:40:00,91.001,91.022,90.985,91.01,12800000.0
2007-08-01 23:41:00,91.019,91.04,91.019,91.04,12800000.0
2007-08-01 23:42:00,91.046,91.089,91.046,91.089,14400000.0
2007-08-01 23:43:00,91.095,91.101,91.092,91.092,11200000.0
2007-08-01 23:44:00,91.078,91.08,91.072,91.08,12800000.0
2007-08-01 23:45:00,91.067,91.088,91.066,91.088,12800000.0
2007-08-01 23:46:00,91.073,91.074,91.057,91.061,10600000.0
2007-08-01 23:47:00,91.064,91.078,91.057,91.077,11200000.0
2007-08-01 23:48:00,91.06,91.06,91.053,91.054,12800000.0
2007-08-01 23:49:00,91.051,91.055,91.039,91.039,14400000.0
2007-08-01 23:50:00,91.022,91.03,91.019,91.027,11200000.0
2007-08-01 23:51:00,91.021,91.042,91.021,91.039,11200000.0
2007-08-01 23:52:00,91.029,91.047,91.029,91.043,14400000.0
2007-08-01 23:53:00,91.048,91.05,91.037,91.037,14400000.0
2007-08-01 23:54:00,91.034,91.048,91.034,91.048,11200000.0
2007-08-01 23:55:00,91.049,91.05,91.041,91.044,12800000.0
2007-08-01 23:56:00,91.047,91.054,91.042,91.044,12800000.0
2007-08-01 23:57:00,91.05,91.053,91.041,91.053,12800000.0
2007-08-01 23:58:00,91.08,91.086,91.073,91.075,10600000.0
2007-08-01 23:59:00,91.07,91.083,91.062,91.07,14400000.0
2007-08-02 00:00:00,91.069,91.086,91.069,91.086,12800000.0
2007-08-02 00:01:00,91.103,91.141,91.103,91.141,15400000.0
2007-08-02 00:02:00,91.137,91.154,91.134,91.154,12800000.0
2007-08-02 00:03:00,91.149,91.149,91.129,91.129,12800000.0
2007-08-02 00:04:00,91.127,91.137,91.117,91.118,14400000.0
2007-08-02 00:05:00,91.118,91.124,91.113,91.124,14400000.0
2007-08-02 00:06:00,91.128,91.145,91.128,91.145,9600000.0
2007-08-02 00:07:00,91.137,91.163,91.137,91.16,14400000.0
2007-08-02 00:08:00,91.148,91.184,91.148,91.184,12800000.0
2007-08-02 00:09:00,91.2,91.205,91.181,91.181,11200000.0
2007-08-02 00:10:00,91.164,91.175,91.161,91.175,8400000.0
2007-08-02 00:11:00,91.183,91.208,91.183,91.208,11200000.0
2007-08-02 00:12:00,91.237,91.241,91.234,91.239,11200000.0
2007-08-02 00:13:00,91.245,91.28,91.245,91.28,11200000.0
2007-08-02 00:14:00,91.283,91.363,91.281,91.363,11200000.0
2007-08-02 00:15:00,91.381,91.388,91.37,91.377,12800000.0
2007-08-02 00:16:00,91.386,91.408,91.38,91.408,11200000.0
2007-08-02 00:17:00,91.381,91.423,91.381,91.423,12800000.0
2007-08-02 00:18:00,91.423,91.423,91.405,91.405,11200000.0
2007-08-02 00:19:00,91.383,91.396,91.383,91.386,13200000.0
2007-08-02 00:20:00,91.391,91.391,91.328,91.372,14400000.0
2007-08-02 00:21:00,91.342,91.344,91.323,91.323,9600000.0
2007-08-02 00:22:00,91.288,91.301,91.272,91.288,17600000.0
2007-08-02 00:23:00,91.301,91.34,91.301,91.34,11200000.0
2007-08-02 00:24:00,91.346,91.359,91.335,91.348,17600000.0
2007-08-02 00:25:00,91.344,91.344,91.322,91.322,11200000.0
2007-08-02 00:26:00,91.287,91.293,91.285,91.285,11200000.0
2007-08-02 00:27:00,91.28,91.28,91.231,91.231,8000000.0
2007-08-02 00:28:00,91.225,91.238,91.225,91.229,12800000.0
2007-08-02 00:29:00,91.228,91.236,91.17,91.229,17600000.0
2007-08-02 00:30:00,91.208,91.208,91.184,91.184,12800000.0
2007-08-02 00:31:00,91.203,91.218,91.203,91.215,11200000.0
2007-08-02 00:32:00,91.196,91.196,91.186,91.188,14400000.0
2007-08-02 00:33:00,91.167,91.187,91.167,91.176,16000000.0
2007-08-02 00:34:00,91.156,91.16,91.149,91.155,17600000.0
2007-08-02 00:35:00,91.161,91.161,91.087,91.087,10600000.0
2007-08-02 00:36:00,91.085,91.101,91.085,91.101,12800000.0
2007-08-02 00:37:00,91.12,91.133,91.12,91.131,11200000.0
2007-08-02 00:38:00,91.145,91.182,91.145,91.182,13800000.0
2007-08-02 00:39:00,91.172,91.172,91.128,91.134,12800000.0
2007-08-02 00:40:00,91.12,91.122,91.112,91.117,12800000.0
2007-08-02 00:41:00,91.114,91.114,91.097,91.099,12800000.0
2007-08-02 00:42:00,91.086,91.086,91.062,91.071,11200000.0
2007-08-02 00:43:00,91.067,91.067,91.013,91.013,14400000.0
2007-08-02 00:44:00,91.025,91.03,91.022,91.023,17600000.0
2007-08-02 00:45:00,91.009,91.012,90.986,90.986,11200000.0
2007-08-02 00:46:00,90.995,91.01,90.995,91.01,15400000.0
2007-08-02 00:47:00,91.011,91.013,90.976,90.976,9600000.0
2007-08-02 00:48:00,90.982,91.0,90.982,90.992,11200000.0
2007-08-02 00:49:00,91.009,91.019,91.009,91.016,8000000.0
2007-08-02 00:50:00,91.012,91.012,90.997,90.998,11200000.0
2007-08-02 00:51:00,91.006,91.04,91.006,91.04,11200000.0
2007-08-02 00:52:00,91.041,91.052,91.041,91.041,14400000.0
2007-08-02 00:53:00,91.083,91.092,91.072,91.072,16000000.0
2007-08-02 00:54:00,91.07,91.08,91.062,91.08,15400000.0
2007-08-02 00:55:00,91.084,91.102,91.084,91.102,11200000.0
2007-08-02 00:56:00,91.112,91.121,91.109,91.118,14400000.0
2007-08-02 00:57:00,91.119,91.127,91.116,91.124,16000000.0
2007-08-02 00:58:00,91.135,91.15,91.135,91.146,11200000.0
2007-08-02 00:59:00,91.061,91.157,91.061,91.157,11200000.0
2007-08-02 01:00:00,91.149,91.149,91.138,91.142,11200000.0
2007-08-02 01:01:00,91.139,91.139,91.117,91.131,7400000.0
2007-08-02 01:02:00,91.149,91.149,91.125,91.126,11200000.0
2007-08-02 01:03:00,91.129,91.129,91.123,91.123,8000000.0
2007-08-02 01:04:00,91.11,91.112,91.104,91.112,11200000.0
2007-08-02 01:05:00,91.11,91.11,90.986,90.986,11200000.0
2007-08-02 01:06:00,91.081,91.105,91.081,91.099,11200000.0
2007-08-02 01:07:00,91.086,91.094,91.033,91.089,11200000.0
2007-08-02 01:08:00,91.088,91.089,91.071,91.089,11200000.0
2007-08-02 01:09:00,91.1,91.102,91.097,91.099,11200000.0
2007-08-02 01:10:00,91.107,91.136,91.107,91.136,17600000.0
2007-08-02 01:11:00,91.132,91.135,91.125,91.125,14400000.0
2007-08-02 01:12:00,91.123,91.131,91.119,91.122,12800000.0
2007-08-02 01:13:00,91.127,91.13,91.127,91.127,8000000.0
2007-08-02 01:14:00,91.116,91.123,91.1,91.1,11200000.0
2007-08-02 01:15:00,91.095,91.101,91.086,91.086,9600000.0
2007-08-02 01:16:00,91.095,91.107,91.091,91.106,11200000.0
2007-08-02 01:17:00,91.111,91.119,91.104,91.104,12800000.0
2007-08-02 01:18:00,91.102,91.102,91.093,91.095,11200000.0
2007-08-02 01:19:00,91.077,91.082,91.067,91.08,12800000.0
2007-08-02 01:20:00,91.078,91.086,91.078,91.086,16000000.0
2007-08-02 01:21:00,91.085,91.085,91.048,91.053,12600000.0
2007-08-02 01:22:00,91.031,91.054,91.031,91.054,12800000.0
2007-08-02 01:23:00,91.056,91.057,91.054,91.054,12800000.0
2007-08-02 01:24:00,91.053,91.053,91.031,91.031,12800000.0
2007-08-02 01:25:00,91.029,91.053,91.023,91.025,14400000.0
2007-08-02 01:26:00,91.023,91.023,90.978,90.978,11200000.0
2007-08-02 01:27:00,90.982,90.985,90.951,90.951,11200000.0
2007-08-02 01:28:00,90.946,90.95,90.867,90.867,18000000.0
2007-08-02 01:29:00,90.886,90.886,90.868,90.868,11200000.0
2007-08-02 01:30:00,90.883,90.893,90.868,90.868,11200000.0
2007-08-02 01:31:00,90.864,90.878,90.864,90.869,13800000.0
2007-08-02 01:32:00,90.885,90.89,90.885,90.887,11200000.0
2007-08-02 01:33:00,90.898,90.91,90.898,90.91,9600000.0
2007-08-02 01:34:00,90.899,90.912,90.891,90.891,17000000.0
2007-08-02 01:35:00,90.893,90.894,90.798,90.873,11200000.0
2007-08-02 01:36:00,90.879,90.885,90.862,90.862,12800000.0
2007-08-02 01:37:00,90.841,90.848,90.835,90.848,16000000.0
2007-08-02 01:38:00,90.845,90.848,90.84,90.843,17600000.0
2007-08-02 01:39:00,90.846,90.856,90.839,90.839,8000000.0
2007-08-02 01:40:00,90.836,90.848,90.821,90.836,12800000.0
2007-08-02 01:41:00,90.85,90.852,90.841,90.852,12800000.0
2007-08-02 01:42:00,90.856,90.857,90.851,90.856,11200000.0
2007-08-02 01:43:00,90.876,90.881,90.823,90.877,9600000.0
2007-08-02 01:44:00,90.876,90.889,90.874,90.879,11200000.0
2007-08-02 01:45:00,90.879,90.901,90.879,90.901,11200000.0
2007-08-02 01:46:00,90.914,90.92,90.888,90.888,11200000.0
2007-08-02 01:47:00,90.891,90.906,90.891,90.905,11200000.0
2007-08-02 01:48:00,90.888,90.904,90.887,90.902,12800000.0
2007-08-02 01:49:00,90.896,90.899,90.891,90.891,10600000.0
2007-08-02 01:50:00,90.876,90.876,90.862,90.864,16000000.0
2007-08-02 01:51:00,90.876,90.876,90.853,90.856,17600000.0
2007-08-02 01:52:00,90.835,90.856,90.835,90.856,12800000.0
2007-08-02 01:53:00,90.854,90.861,90.838,90.838,12800000.0
2007-08-02 01:54:00,90.826,90.844,90.825,90.844,12800000.0
2007-08-02 01:55:00,90.842,90.842,90.811,90.811,12800000.0
2007-08-02 01:56:00,90.823,90.84,90.823,90.84,16000000.0
2007-08-02 01:57:00,90.832,90.832,90.811,90.821,12800000.0
2007-08-02 01:58:00,90.827,90.835,90.826,90.827,17000000.0
2007-08-02 01:59:00,90.829,90.829,90.818,90.828,12800000.0
2007-08-02 02:00:00,90.822,90.823,90.812,90.814,11200000.0
2007-08-02 02:01:00,90.831,90.838,90.827,90.827,10600000.0
2007-08-02 02:02:00,90.828,90.828,90.793,90.793,11200000.0
2007-08-02 02:03:00,90.787,90.792,90.783,90.783,12800000.0
2007-08-02 02:04:00,90.772,90.773,90.763,90.768,12800000.0
2007-08-02 02:05:00,90.772,90.787,90.771,90.78,12800000.0
2007-08-02 02:06:00,90.763,90.768,90.743,90.743,14400000.0
2007-08-02 02:07:00,90.713,90.723,90.713,90.723,20800000.0
2007-08-02 02:08:00,90.708,90.725,90.708,90.722,11200000.0
2007-08-02 02:09:00,90.728,90.729,90.721,90.722,14400000.0
2007-08-02 02:10:00,90.709,90.73,90.709,90.73,16000000.0
2007-08-02 02:11:00,90.737,90.753,90.732,90.745,12800000.0
2007-08-02 02:12:00,90.731,90.731,90.712,90.712,14400000.0
2007-08-02 02:13:00,90.687,90.687,90.64,90.64,16000000.0
2007-08-02 02:14:00,90.632,90.657,90.623,90.657,16000000.0
2007-08-02 02:15:00,90.657,90.657,90.633,90.64,12800000.0
2007-08-02 02:16:00,90.642,90.646,90.623,90.626,11200000.0
2007-08-02 02:17:00,90.616,90.618,90.603,90.603,11200000.0
2007-08-02 02:18:00,90.621,90.641,90.621,90.637,9600000.0
2007-08-02 02:19:00,90.641,90.641,90.624,90.626,11200000.0
2007-08-02 02:20:00,90.634,90.634,90.617,90.617,14400000.0
2007-08-02 02:21:00,90.609,90.609,90.591,90.602,18000000.0
2007-08-02 02:22:00,90.597,90.597,90.577,90.577,14400000.0
2007-08-02 02:23:00,90.564,90.575,90.564,90.575,11200000.0
2007-08-02 02:24:00,90.574,90.581,90.561,90.581,14400000.0
2007-08-02 02:25:00,90.581,90.581,90.55,90.55,24000000.0
2007-08-02 02:26:00,90.545,90.557,90.536,90.557,14400000.0
2007-08-02 02:27:00,90.584,90.591,90.584,90.591,12800000.0
2007-08-02 02:28:00,90.594,90.602,90.592,90.602,10600000.0
2007-08-02 02:29:00,90.574,90.577,90.562,90.562,11200000.0
2007-08-02 02:30:00,90.551,90.564,90.547,90.556,17600000.0
2007-08-02 02:31:00,90.56,90.563,90.556,90.563,14400000.0
2007-08-02 02:32:00,90.557,90.557,90.523,90.523,12800000.0
2007-08-02 02:33:00,90.535,90.553,90.535,90.552,11200000.0
2007-08-02 02:34:00,90.562,90.571,90.55,90.569,12800000.0
2007-08-02 02:35:00,90.603,90.603,90.592,90.603,12200000.0
2007-08-02 02:36:00,90.586,90.586,90.565,90.565,11200000.0
2007-08-02 02:37:00,90.564,90.579,90.561,90.579,12200000.0
2007-08-02 02:38:00,90.574,90.574,90.563,90.571,12800000.0
2007-08-02 02:39:00,90.582,90.588,90.577,90.578,10600000.0
2007-08-02 02:40:00,90.588,90.588,90.557,90.562,16400000.0
2007-08-02 02:41:00,90.562,90.566,90.554,90.565,12800000.0
2007-08-02 02:42:00,90.571,90.592,90.571,90.592,11200000.0
2007-08-02 02:43:00,90.597,90.619,90.597,90.619,25600000.0
2007-08-02 02:44:00,90.62,90.62,90.605,90.617,12800000.0
2007-08-02 02:45:00,90.615,90.615,90.595,90.595,16000000.0
2007-08-02 02:46:00,90.593,90.595,90.589,90.595,8000000.0
2007-08-02 02:47:00,90.613,90.618,90.61,90.612,16000000.0
2007-08-02 02:48:00,90.632,90.632,90.627,90.629,11200000.0
2007-08-02 02:49:00,90.619,90.647,90.613,90.647,16000000.0
2007-08-02 02:50:00,90.644,90.658,90.635,90.658,18000000.0
2007-08-02 02:51:00,90.652,90.666,90.652,90.652,15400000.0
2007-08-02 02:52:00,90.653,90.656,90.639,90.645,12800000.0
2007-08-02 02:53:00,90.65,90.664,90.6,90.656,12800000.0
2007-08-02 02:54:00,90.66,90.671,90.649,90.665,11200000.0
2007-08-02 02:55:00,90.636,90.641,90.634,90.64,12800000.0
2007-08-02 02:56:00,90.621,90.629,90.611,90.611,11600000.0
2007-08-02 02:57:00,90.626,90.631,90.626,90.631,3200000.0
2007-08-02 02:58:00,90.624,90.624,90.611,90.611,9600000.0
2007-08-02 02:59:00,90.593,90.6,90.588,90.595,16000000.0
2007-08-02 03:00:00,90.599,90.604,90.586,90.597,11200000.0
2007-08-02 03:01:00,90.616,90.616,90.596,90.597,12800000.0
2007-08-02 03:02:00,90.576,90.588,90.576,90.583,12800000.0
2007-08-02 03:03:00,90.588,90.592,90.582,90.587,12800000.0
2007-08-02 03:04:00,90.58,90.58,90.567,90.577,12800000.0
2007-08-02 03:05:00,90.577,90.585,90.573,90.573,17600000.0
2007-08-02 03:06:00,90.584,90.584,90.572,90.572,11200000.0
2007-08-02 03:07:00,90.557,90.563,90.552,90.552,11200000.0
2007-08-02 03:08:00,90.559,90.559,90.536,90.553,11200000.0
2007-08-02 03:09:00,90.547,90.547,90.535,90.535,13200000.0
2007-08-02 03:10:00,90.519,90.533,90.519,90.526,11200000.0
2007-08-02 03:11:00,90.523,90.532,90.52,90.52,12800000.0
2007-08-02 03:12:00,90.5,90.51,90.491,90.499,13200000.0
2007-08-02 03:13:00,90.494,90.518,90.494,90.516,14400000.0
2007-08-02 03:14:00,90.521,90.527,90.517,90.517,12800000.0
2007-08-02 03:15:00,90.524,90.538,90.51,90.538,18000000.0
2007-08-02 03:16:00,90.529,90.531,90.515,90.515,16000000.0
2007-08-02 03:17:00,90.53,90.548,90.53,90.536,12800000.0
2007-08-02 03:18:00,90.579,90.58,90.563,90.563,16000000.0
2007-08-02 03:19:00,90.554,90.554,90.532,90.532,16000000.0
2007-08-02 03:20:00,90.548,90.55,90.535,90.539,17600000.0
2007-08-02 03:21:00,90.543,90.564,90.543,90.557,11200000.0
2007-08-02 03:22:00,90.559,90.572,90.559,90.571,13200000.0
2007-08-02 03:23:00,90.571,90.582,90.571,90.576,12800000.0
2007-08-02 03:24:00,90.588,90.594,90.582,90.592,12800000.0
2007-08-02 03:25:00,90.594,90.596,90.587,90.595,19200000.0
2007-08-02 03:26:00,90.595,90.6,90.591,90.592,12800000.0
2007-08-02 03:27:00,90.604,90.61,90.59,90.61,12800000.0
2007-08-02 03:28:00,90.62,90.62,90.6,90.6,12800000.0
2007-08-02 03:29:00,90.594,90.594,90.576,90.579,11200000.0
2007-08-02 03:30:00,90.598,90.598,90.587,90.592,8000000.0
2007-08-02 03:31:00,90.577,90.578,90.563,90.565,32000000.0
2007-08-02 03:32:00,90.569,90.575,90.558,90.575,11200000.0
2007-08-02 03:33:00,90.579,90.583,90.573,90.576,12800000.0
2007-08-02 03:34:00,90.579,90.592,90.579,90.587,11200000.0
2007-08-02 03:35:00,90.584,90.594,90.572,90.594,14400000.0
2007-08-02 03:36:00,90.59,90.59,90.572,90.585,13200000.0
2007-08-02 03:37:00,90.574,90.587,90.571,90.578,17600000.0
2007-08-02 03:38:00,90.596,90.606,90.593,90.606,12800000.0
2007-08-02 03:39:00,90.591,90.592,90.586,90.586,17600000.0
2007-08-02 03:40:00,90.602,90.633,90.602,90.631,12800000.0
2007-08-02 03:41:00,90.652,90.659,90.651,90.659,12800000.0
2007-08-02 03:42:00,90.665,90.665,90.651,90.657,8000000.0
2007-08-02 03:43:00,90.614,90.616,90.605,90.612,14400000.0
2007-08-02 03:44:00,90.633,90.641,90.63,90.641,8000000.0
2007-08-02 03:45:00,90.646,90.659,90.646,90.657,14800000.0
2007-08-02 03:46:00,90.667,90.674,90.636,90.636,11200000.0
2007-08-02 03:47:00,90.653,90.691,90.653,90.691,12800000.0
2007-08-02 03:48:00,90.714,90.724,90.714,90.724,12800000.0
2007-08-02 03:49:00,90.723,90.731,90.716,90.73,12800000.0
2007-08-02 03:50:00,90.713,90.734,90.69,90.734,10600000.0
2007-08-02 03:51:00,90.75,90.775,90.742,90.77,12800000.0
2007-08-02 03:52:00,90.772,90.794,90.772,90.794,8000000.0
2007-08-02 03:53:00,90.812,90.828,90.812,90.823,11600000.0
2007-08-02 03:54:00,90.84,90.868,90.84,90.867,11200000.0
2007-08-02 03:55:00,90.893,90.905,90.882,90.888,11200000.0
2007-08-02 03:56:00,90.903,90.903,90.886,90.886,11200000.0
2007-08-02 03:57:00,90.878,90.886,90.84,90.886,11200000.0
2007-08-02 03:58:00,90.896,90.902,90.882,90.888,12800000.0
2007-08-02 03:59:00,90.884,90.884,90.854,90.862,17600000.0
2007-08-02 04:00:00,90.846,90.846,90.811,90.811,13800000.0
2007-08-02 04:01:00,90.799,90.799,90.755,90.755,11200000.0
2007-08-02 04:02:00,90.746,90.754,90.741,90.754,16000000.0
2007-08-02 04:03:00,90.796,90.832,90.717,90.717,11600000.0
2007-08-02 04:04:00,90.795,90.799,90.78,90.799,14400000.0
2007-08-02 04:05:00,90.787,90.789,90.753,90.753,14400000.0
2007-08-02 04:06:00,90.768,90.771,90.761,90.771,9600000.0
2007-08-02 04:07:00,90.774,90.779,90.767,90.777,12800000.0
2007-08-02 04:08:00,90.778,90.782,90.76,90.782,12800000.0
2007-08-02 04:09:00,90.803,90.803,90.789,90.792,11200000.0
2007-08-02 04:10:00,90.787,90.794,90.765,90.794,16000000.0
2007-08-02 04:11:00,90.801,90.804,90.796,90.796,12800000.0
2007-08-02 04:12:00,90.789,90.789,90.776,90.784,12800000.0
2007-08-02 04:13:00,90.783,90.796,90.783,90.783,17600000.0
2007-08-02 04:14:00,90.789,90.801,90.783,90.785,10600000.0
2007-08-02 04:15:00,90.8,90.82,90.8,90.82,16000000.0
2007-08-02 04:16:00,90.821,90.821,90.81,90.821,14400000.0
2007-08-02 04:17:00,90.816,90.826,90.815,90.826,17000000.0
2007-08-02 04:18:00,90.826,90.826,90.817,90.817,12800000.0
2007-08-02 04:19:00,90.8,90.805,90.782,90.805,35200000.0
2007-08-02 04:20:00,90.797,90.805,90.795,90.803,11200000.0
2007-08-02 04:21:00,90.815,90.815,90.803,90.803,11200000.0
2007-08-02 04:22:00,90.811,90.823,90.81,90.823,13200000.0
2007-08-02 04:23:00,90.809,90.813,90.807,90.812,12800000.0
2007-08-02 04:24:00,90.812,90.812,90.784,90.796,16000000.0
2007-08-02 04:25:00,90.813,90.815,90.805,90.815,16000000.0
2007-08-02 04:26:00,90.804,90.804,90.789,90.789,12800000.0
2007-08-02 04:27:00,90.778,90.785,90.768,90.768,17600000.0
2007-08-02 04:28:00,90.77,90.784,90.77,90.777,12800000.0
2007-08-02 04:29:00,90.763,90.763,90.729,90.732,14400000.0
2007-08-02 04:30:00,90.711,90.711,90.641,90.685,11200000.0
2007-08-02 04:31:00,90.713,90.713,90.691,90.691,12800000.0
2007-08-02 04:32:00,90.69,90.69,90.679,90.682,17600000.0
2007-08-02 04:33:00,90.699,90.706,90.698,90.705,12800000.0
2007-08-02 04:34:00,90.701,90.709,90.701,90.706,14400000.0
2007-08-02 04:35:00,90.702,90.702,90.687,90.698,11200000.0
2007-08-02 04:36:00,90.709,90.713,90.707,90.707,11200000.0
2007-08-02 04:37:00,90.694,90.694,90.687,90.691,12800000.0
2007-08-02 04:38:00,90.684,90.69,90.665,90.665,15400000.0
2007-08-02 04:39:00,90.68,90.698,90.676,90.694,14800000.0
2007-08-02 04:40:00,90.687,90.735,90.687,90.735,12800000.0
2007-08-02 04:41:00,90.738,90.738,90.719,90.719,11200000.0
2007-08-02 04:42:00,90.723,90.73,90.717,90.72,11600000.0
2007-08-02 04:43:00,90.729,90.739,90.725,90.739,12200000.0
2007-08-02 04:44:00,90.738,90.747,90.736,90.747,17600000.0
2007-08-02 04:45:00,90.768,90.768,90.726,90.739,11200000.0
2007-08-02 04:46:00,90.734,90.734,90.721,90.721,12800000.0
2007-08-02 04:47:00,90.736,90.744,90.734,90.737,16000000.0
2007-08-02 04:48:00,90.725,90.741,90.725,90.741,11200000.0
2007-08-02 04:49:00,90.745,90.771,90.745,90.771,12800000.0
2007-08-02 04:50:00,90.765,90.776,90.763,90.775,17600000.0
2007-08-02 04:51:00,90.777,90.789,90.768,90.768,16000000.0
2007-08-02 04:52:00,90.771,90.798,90.771,90.798,12800000.0
2007-08-02 04:53:00,90.808,90.808,90.791,90.791,12200000.0
2007-08-02 04:54:00,90.783,90.792,90.783,90.789,34000000.0
2007-08-02 04:55:00,90.795,90.806,90.79,90.805,11200000.0
2007-08-02 04:56:00,90.807,90.821,90.807,90.815,15400000.0
2007-08-02 04:57:00,90.803,90.825,90.8,90.825,18000000.0
2007-08-02 04:58:00,90.822,90.822,90.812,90.817,14400000.0
2007-08-02 04:59:00,90.818,90.818,90.8,90.811,17600000.0
2007-08-02 05:00:00,90.801,90.806,90.8,90.801,17000000.0
2007-08-02 05:01:00,90.801,90.805,90.797,90.797,14400000.0
2007-08-02 05:02:00,90.791,90.791,90.772,90.772,17000000.0
2007-08-02 05:03:00,90.77,90.773,90.763,90.763,17600000.0
2007-08-02 05:04:00,90.763,90.763,90.751,90.751,12800000.0
2007-08-02 05:05:00,90.76,90.768,90.749,90.768,12800000.0
2007-08-02 05:06:00,90.75,90.75,90.722,90.722,11200000.0
2007-08-02 05:07:00,90.728,90.751,90.728,90.745,11200000.0
2007-08-02 05:08:00,90.748,90.748,90.736,90.739,11200000.0
2007-08-02 05:09:00,90.739,90.766,90.739,90.766,11200000.0
2007-08-02 05:10:00,90.772,90.772,90.749,90.749,12800000.0
2007-08-02 05:11:00,90.776,90.787,90.773,90.773,10000000.0
2007-08-02 05:12:00,90.767,90.791,90.767,90.788,17600000.0
2007-08-02 05:13:00,90.806,90.806,90.775,90.784,11200000.0
2007-08-02 05:14:00,90.788,90.794,90.783,90.793,16000000.0
2007-08-02 05:15:00,90.794,90.795,90.783,90.785,12800000.0
2007-08-02 05:16:00,90.766,90.774,90.762,90.771,15400000.0
2007-08-02 05:17:00,90.755,90.774,90.755,90.767,17600000.0
2007-08-02 05:18:00,90.756,90.756,90.732,90.734,11200000.0
2007-08-02 05:19:00,90.732,90.732,90.723,90.725,11200000.0
2007-08-02 05:20:00,90.699,90.699,90.671,90.678,12800000.0
2007-08-02 05:21:00,90.685,90.685,90.669,90.671,17600000.0
2007-08-02 05:22:00,90.652,90.66,90.652,90.657,25600000.0
2007-08-02 05:23:00,90.643,90.654,90.634,90.639,17600000.0
2007-08-02 05:24:00,90.617,90.617,90.603,90.61,12800000.0
2007-08-02 05:25:00,90.619,90.643,90.618,90.643,12800000.0
2007-08-02 05:26:00,90.636,90.64,90.625,90.64,10600000.0
2007-08-02 05:27:00,90.627,90.627,90.544,90.601,11200000.0
2007-08-02 05:28:00,90.609,90.609,90.608,90.608,3200000.0
2007-08-02 05:29:00,90.61,90.621,90.605,90.605,17600000.0
2007-08-02 05:30:00,90.58,90.587,90.574,90.578,16400000.0
2007-08-02 05:31:00,90.578,90.583,90.55,90.55,11200000.0
2007-08-02 05:32:00,90.532,90.532,90.508,90.522,12800000.0
2007-08-02 05:33:00,90.534,90.541,90.524,90.532,14400000.0
2007-08-02 05:34:00,90.536,90.543,90.533,90.539,9600000.0
2007-08-02 05:35:00,90.526,90.526,90.518,90.518,11200000.0
2007-08-02 05:36:00,90.531,90.531,90.467,90.467,12800000.0
2007-08-02 05:37:00,90.452,90.452,90.425,90.425,12800000.0
2007-08-02 05:38:00,90.378,90.378,90.369,90.377,11200000.0
2007-08-02 05:39:00,90.375,90.375,90.333,90.333,12200000.0
2007-08-02 05:40:00,90.345,90.345,90.319,90.319,9000000.0
2007-08-02 05:41:00,90.324,90.324,90.256,90.256,16000000.0
2007-08-02 05:42:00,90.232,90.263,90.189,90.238,16000000.0
2007-08-02 05:43:00,90.177,90.177,90.153,90.173,12800000.0
2007-08-02 05:44:00,90.172,90.177,90.159,90.159,14400000.0
2007-08-02 05:45:00,90.154,90.202,90.154,90.202,12800000.0
2007-08-02 05:46:00,90.231,90.242,90.226,90.226,12800000.0
2007-08-02 05:47:00,90.256,90.261,90.239,90.239,12800000.0
2007-08-02 05:48:00,90.239,90.248,90.239,90.241,11200000.0
2007-08-02 05:49:00,90.237,90.243,90.233,90.242,12800000.0
2007-08-02 05:50:00,90.242,90.249,90.239,90.247,12800000.0
2007-08-02 05:51:00,90.259,90.265,90.242,90.261,16000000.0
2007-08-02 05:52:00,90.251,90.268,90.241,90.241,16000000.0
2007-08-02 05:53:00,90.238,90.238,90.22,90.222,12800000.0
2007-08-02 05:54:00,90.243,90.271,90.243,90.271,11200000.0
2007-08-02 05:55:00,90.268,90.281,90.268,90.275,16000000.0
2007-08-02 05:56:00,90.27,90.271,90.25,90.255,17600000.0
2007-08-02 05:57:00,90.273,90.279,90.271,90.273,16000000.0
2007-08-02 05:58:00,90.274,90.282,90.273,90.282,11200000.0
2007-08-02 05:59:00,90.284,90.284,90.26,90.279,17600000.0
2007-08-02 06:00:00,90.289,90.298,90.281,90.289,12800000.0
2007-08-02 06:01:00,90.29,90.291,90.272,90.282,18000000.0
2007-08-02 06:02:00,90.308,90.333,90.308,90.333,17600000.0
2007-08-02 06:03:00,90.327,90.338,90.327,90.337,12800000.0
2007-08-02 06:04:00,90.339,90.343,90.326,90.337,12800000.0
2007-08-02 06:05:00,90.333,90.345,90.331,90.345,11200000.0
2007-08-02 06:06:00,90.343,90.344,90.328,90.331,11200000.0
2007-08-02 06:07:00,90.317,90.317,90.286,90.286,11200000.0
2007-08-02 06:08:00,90.285,90.285,90.26,90.263,17600000.0
2007-08-02 06:09:00,90.276,90.285,90.269,90.276,12800000.0
2007-08-02 06:10:00,90.228,90.228,90.177,90.177,11200000.0
2007-08-02 06:11:00,90.181,90.186,90.172,90.186,16000000.0
2007-08-02 06:12:00,90.191,90.191,90.177,90.177,11200000.0
2007-08-02 06:13:00,90.18,90.211,90.171,90.211,14400000.0
2007-08-02 06:14:00,90.208,90.21,90.202,90.203,17000000.0
2007-08-02 06:15:00,90.191,90.191,90.181,90.185,12800000.0
2007-08-02 06:16:00,90.166,90.171,90.15,90.15,14400000.0
2007-08-02 06:17:00,90.14,90.14,90.098,90.112,14400000.0
2007-08-02 06:18:00,90.085,90.098,90.085,90.091,12800000.0
2007-08-02 06:19:00,90.072,90.096,90.072,90.096,11200000.0
2007-08-02 06:20:00,90.14,90.166,90.14,90.164,12800000.0
2007-08-02 06:21:00,90.105,90.224,90.105,90.189,12800000.0
2007-08-02 06:22:00,90.156,90.156,90.105,90.105,16400000.0
2007-08-02 06:23:00,90.109,90.109,90.095,90.101,11200000.0
2007-08-02 06:24:00,90.091,90.091,90.066,90.066,12800000.0
2007-08-02 06:25:00,90.057,90.066,90.051,90.051,17000000.0
2007-08-02 06:26:00,90.029,90.029,90.006,90.015,11600000.0
2007-08-02 06:27:00,89.998,90.009,89.995,90.002,14400000.0
2007-08-02 06:28:00,89.988,90.003,89.988,90.002,16000000.0
2007-08-02 06:29:00,90.008,90.015,90.004,90.015,12800000.0
2007-08-02 06:30:00,90.012,90.012,89.988,89.988,11200000.0
2007-08-02 06:31:00,90.005,90.01,89.984,90.003,11200000.0
2007-08-02 06:32:00,90.018,90.018,89.999,90.0,17000000.0
2007-08-02 06:33:00,90.048,90.08,90.048,90.08,11200000.0
2007-08-02 06:34:00,90.106,90.124,90.106,90.112,12800000.0
2007-08-02 06:35:00,90.115,90.129,90.115,90.128,11200000.0
2007-08-02 06:36:00,90.143,90.18,90.143,90.18,11200000.0
2007-08-02 06:37:00,90.198,90.208,90.185,90.208,12800000.0
2007-08-02 06:38:00,90.204,90.214,90.204,90.21,11200000.0
2007-08-02 06:39:00,90.223,90.241,90.212,90.212,14400000.0
2007-08-02 06:40:00,90.26,90.276,90.26,90.276,9600000.0
2007-08-02 06:41:00,90.284,90.296,90.209,90.296,12800000.0
2007-08-02 06:42:00,90.288,90.293,90.279,90.279,14400000.0
2007-08-02 06:43:00,90.256,90.259,90.253,90.257,19200000.0
2007-08-02 06:44:00,90.258,90.258,90.217,90.217,8000000.0
2007-08-02 06:45:00,90.215,90.215,90.189,90.197,12800000.0
2007-08-02 06:46:00,90.162,90.162,90.141,90.141,9600000.0
2007-08-02 06:47:00,90.149,90.149,90.126,90.126,12200000.0
2007-08-02 06:48:00,90.097,90.097,90.069,90.084,12800000.0
2007-08-02 06:49:00,90.093,90.097,90.079,90.079,12800000.0
2007-08-02 06:50:00,90.074,90.116,90.057,90.116,14400000.0
2007-08-02 06:51:00,90.129,90.129,90.096,90.1,16000000.0
2007-08-02 06:52:00,90.096,90.12,90.09,90.12,14400000.0
2007-08-02 06:53:00,90.12,90.183,90.114,90.183,11200000.0
2007-08-02 06:54:00,90.185,90.194,90.174,90.174,12800000.0
2007-08-02 06:55:00,90.179,90.19,90.178,90.19,16000000.0
2007-08-02 06:56:00,90.239,90.26,90.239,90.259,11200000.0
2007-08-02 06:57:00,90.266,90.298,90.266,90.298,16000000.0
2007-08-02 06:58:00,90.315,90.334,90.315,90.332,11200000.0
2007-08-02 06:59:00,90.357,90.378,90.357,90.372,18000000.0
2007-08-02 07:00:00,90.38,90.388,90.38,90.388,11200000.0
2007-08-02 07:01:00,90.38,90.394,90.378,90.387,16000000.0
2007-08-02 07:02:00,90.397,90.431,90.397,90.428,12800000.0
2007-08-02 07:03:00,90.446,90.447,90.439,90.447,8000000.0
2007-08-02 07:04:00,90.45,90.451,90.435,90.447,11200000.0
2007-08-02 07:05:00,90.428,90.433,90.428,90.43,11200000.0
2007-08-02 07:06:00,90.442,90.465,90.435,90.465,16000000.0
2007-08-02 07:07:00,90.501,90.517,90.495,90.517,11200000.0
2007-08-02 07:08:00,90.517,90.517,90.479,90.479,28800000.0
2007-08-02 07:09:00,90.48,90.48,90.458,90.474,14400000.0
2007-08-02 07:10:00,90.469,90.472,90.466,90.466,11200000.0
2007-08-02 07:11:00,90.459,90.459,90.445,90.454,17600000.0
2007-08-02 07:12:00,90.449,90.463,90.449,90.463,12800000.0
2007-08-02 07:13:00,90.46,90.467,90.458,90.465,14400000.0
2007-08-02 07:14:00,90.467,90.472,90.464,90.472,12800000.0
2007-08-02 07:15:00,90.482,90.514,90.477,90.508,12800000.0
2007-08-02 07:16:00,90.512,90.546,90.512,90.546,14400000.0
2007-08-02 07:17:00,90.563,90.646,90.563,90.646,11200000.0
2007-08-02 07:18:00,90.659,90.684,90.659,90.684,14400000.0
2007-08-02 07:19:00,90.696,90.721,90.696,90.721,11200000.0
2007-08-02 07:20:00,90.721,90.721,90.71,90.71,14400000.0
2007-08-02 07:21:00,90.727,90.754,90.727,90.748,12800000.0
2007-08-02 07:22:00,90.748,90.748,90.722,90.722,7400000.0
2007-08-02 07:23:00,90.712,90.712,90.694,90.694,16000000.0
2007-08-02 07:24:00,90.685,90.685,90.664,90.664,11200000.0
2007-08-02 07:25:00,90.629,90.631,90.612,90.619,11200000.0
2007-08-02 07:26:00,90.616,90.616,90.595,90.608,12800000.0
2007-08-02 07:27:00,90.615,90.615,90.6,90.613,11200000.0
2007-08-02 07:28:00,90.608,90.612,90.601,90.612,11200000.0
2007-08-02 07:29:00,90.606,90.61,90.601,90.605,27200000.0
2007-08-02 07:30:00,90.581,90.585,90.572,90.574,12800000.0
2007-08-02 07:31:00,90.572,90.572,90.554,90.567,11200000.0
2007-08-02 07:32:00,90.58,90.602,90.58,90.583,11200000.0
2007-08-02 07:33:00,90.601,90.655,90.601,90.655,16000000.0
2007-08-02 07:34:00,90.654,90.661,90.65,90.65,11200000.0
2007-08-02 07:35:00,90.669,90.691,90.669,90.691,16000000.0
2007-08-02 07:36:00,90.699,90.705,90.693,90.693,12800000.0
2007-08-02 07:37:00,90.71,90.718,90.707,90.714,14800000.0
2007-08-02 07:38:00,90.698,90.698,90.665,90.694,16000000.0
2007-08-02 07:39:00,90.706,90.721,90.706,90.72,19200000.0
2007-08-02 07:40:00,90.716,90.779,90.716,90.779,11200000.0
2007-08-02 07:41:00,90.797,90.83,90.797,90.83,11200000.0
2007-08-02 07:42:00,90.839,90.839,90.819,90.828,33600000.0
2007-08-02 07:43:00,90.802,90.802,90.78,90.78,28800000.0
2007-08-02 07:44:00,90.777,90.777,90.759,90.772,17600000.0
2007-08-02 07:45:00,90.781,90.819,90.753,90.819,14400000.0
2007-08-02 07:46:00,90.818,90.822,90.792,90.792,11200000.0
2007-08-02 07:47:00,90.777,90.777,90.747,90.747,11200000.0
2007-08-02 07:48:00,90.727,90.75,90.727,90.75,11200000.0
2007-08-02 07:49:00,90.766,90.772,90.742,90.742,8000000.0
2007-08-02 07:50:00,90.74,90.75,90.74,90.742,11200000.0
2007-08-02 07:51:00,90.735,90.759,90.735,90.749,37800000.0
2007-08-02 07:52:00,90.748,90.762,90.736,90.736,17600000.0
2007-08-02 07:53:00,90.731,90.739,90.718,90.718,11200000.0
2007-08-02 07:54:00,90.704,90.704,90.69,90.702,12800000.0
2007-08-02 07:55:00,90.713,90.719,90.706,90.706,30400000.0
2007-08-02 07:56:00,90.703,90.718,90.702,90.718,15400000.0
2007-08-02 07:57:00,90.729,90.753,90.729,90.739,17000000.0
2007-08-02 07:58:00,90.726,90.732,90.715,90.732,12800000.0
2007-08-02 07:59:00,90.734,90.738,90.723,90.723,18000000.0
2007-08-02 08:00:00,90.73,90.737,90.728,90.728,12800000.0
2007-08-02 08:01:00,90.717,90.721,90.71,90.715,11200000.0
2007-08-02 08:02:00,90.722,90.751,90.722,90.751,12200000.0
2007-08-02 08:03:00,90.749,90.752,90.738,90.748,16000000.0
2007-08-02 08:04:00,90.753,90.753,90.713,90.713,10600000.0
2007-08-02 08:05:00,90.705,90.705,90.698,90.699,12800000.0
2007-08-02 08:06:00,90.731,90.748,90.716,90.716,12800000.0
2007-08-02 08:07:00,90.726,90.736,90.712,90.721,16000000.0
2007-08-02 08:08:00,90.722,90.722,90.7,90.7,12800000.0
2007-08-02 08:09:00,90.706,90.714,90.699,90.714,12800000.0
2007-08-02 08:10:00,90.708,90.719,90.705,90.705,30400000.0
2007-08-02 08:11:00,90.711,90.716,90.701,90.716,12800000.0
2007-08-02 08:12:00,90.738,90.755,90.727,90.755,17600000.0
2007-08-02 08:13:00,90.767,90.781,90.761,90.761,8000000.0
2007-08-02 08:14:00,90.778,90.785,90.769,90.785,16000000.0
2007-08-02 08:15:00,90.774,90.812,90.773,90.812,11200000.0
2007-08-02 08:16:00,90.798,90.811,90.795,90.795,11200000.0
2007-08-02 08:17:00,90.806,90.811,90.79,90.79,11200000.0
2007-08-02 08:18:00,90.786,90.8,90.786,90.794,11200000.0
2007-08-02 08:19:00,90.804,90.808,90.798,90.798,11200000.0
2007-08-02 08:20:00,90.794,90.794,90.752,90.752,13200000.0
2007-08-02 08:21:00,90.744,90.744,90.71,90.71,11200000.0
2007-08-02 08:22:00,90.722,90.722,90.698,90.698,11200000.0
2007-08-02 08:23:00,90.691,90.709,90.691,90.706,16000000.0
2007-08-02 08:24:00,90.708,90.737,90.707,90.737,17600000.0
2007-08-02 08:25:00,90.735,90.748,90.714,90.748,12800000.0
2007-08-02 08:26:00,90.756,90.763,90.747,90.763,12800000.0
2007-08-02 08:27:00,90.79,90.834,90.79,90.829,11200000.0
2007-08-02 08:28:00,90.821,90.845,90.821,90.845,12800000.0
2007-08-02 08:29:00,90.848,90.853,90.845,90.846,11200000.0
2007-08-02 08:30:00,90.837,90.852,90.837,90.845,12800000.0
2007-08-02 08:31:00,90.854,90.86,90.839,90.86,12800000.0
2007-08-02 08:32:00,90.87,90.883,90.87,90.883,14400000.0
2007-08-02 08:33:00,90.907,90.927,90.907,90.927,41000000.0
2007-08-02 08:34:00,90.932,90.936,90.92,90.936,13200000.0
2007-08-02 08:35:00,90.926,90.926,90.882,90.882,47400000.0
2007-08-02 08:36:00,90.874,90.875,90.86,90.867,16000000.0
2007-08-02 08:37:00,90.851,90.851,90.824,90.839,14400000.0
2007-08-02 08:38:00,90.813,90.813,90.722,90.747,17000000.0
2007-08-02 08:39:00,90.748,90.765,90.745,90.765,14400000.0
2007-08-02 08:40:00,90.783,90.784,90.765,90.767,11200000.0
2007-08-02 08:41:00,90.774,90.777,90.767,90.773,32000000.0
2007-08-02 08:42:00,90.774,90.774,90.733,90.733,14400000.0
2007-08-02 08:43:00,90.728,90.747,90.725,90.743,12800000.0
2007-08-02 08:44:00,90.741,90.748,90.707,90.712,16000000.0
2007-08-02 08:45:00,90.72,90.737,90.72,90.732,12800000.0
2007-08-02 08:46:00,90.739,90.745,90.735,90.735,12800000.0
2007-08-02 08:47:00,90.731,90.737,90.714,90.714,24000000.0
2007-08-02 08:48:00,90.7,90.7,90.675,90.683,11200000.0
2007-08-02 08:49:00,90.658,90.659,90.64,90.64,17600000.0
2007-08-02 08:50:00,90.629,90.63,90.617,90.617,12800000.0
2007-08-02 08:51:00,90.606,90.606,90.544,90.544,22400000.0
2007-08-02 08:52:00,90.508,90.508,90.464,90.465,35600000.0
2007-08-02 08:53:00,90.46,90.463,90.447,90.459,56000000.0
2007-08-02 08:54:00,90.476,90.495,90.473,90.495,9600000.0
2007-08-02 08:55:00,90.503,90.555,90.503,90.555,17600000.0
2007-08-02 08:56:00,90.566,90.566,90.558,90.566,14400000.0
2007-08-02 08:57:00,90.565,90.578,90.565,90.569,43200000.0
2007-08-02 08:58:00,90.576,90.576,90.565,90.568,9600000.0
2007-08-02 08:59:00,90.57,90.576,90.566,90.574,14400000.0
2007-08-02 09:00:00,90.586,90.587,90.575,90.576,32000000.0
2007-08-02 09:01:00,90.569,90.569,90.562,90.563,32000000.0
2007-08-02 09:02:00,90.556,90.556,90.535,90.535,19200000.0
2007-08-02 09:03:00,90.523,90.523,90.511,90.519,16000000.0
2007-08-02 09:04:00,90.52,90.52,90.505,90.506,22400000.0
2007-08-02 09:05:00,90.497,90.497,90.491,90.495,19200000.0
2007-08-02 09:06:00,90.497,90.533,90.497,90.497,30400000.0
2007-08-02 09:07:00,90.466,90.469,90.454,90.461,19200000.0
2007-08-02 09:08:00,90.454,90.454,90.442,90.447,12800000.0
2007-08-02 09:09:00,90.441,90.441,90.427,90.438,46400000.0
2007-08-02 09:10:00,90.441,90.471,90.441,90.471,24400000.0
2007-08-02 09:11:00,90.482,90.508,90.482,90.508,29200000.0
2007-08-02 09:12:00,90.505,90.505,90.492,90.498,14800000.0
2007-08-02 09:13:00,90.507,90.517,90.505,90.517,12800000.0
2007-08-02 09:14:00,90.512,90.519,90.492,90.51,12800000.0
2007-08-02 09:15:00,90.489,90.489,90.462,90.462,30400000.0
2007-08-02 09:16:00,90.464,90.464,90.416,90.416,49600000.0
2007-08-02 09:17:00,90.429,90.457,90.429,90.457,78400000.0
2007-08-02 09:18:00,90.446,90.447,90.428,90.447,72000000.0
2007-08-02 09:19:00,90.436,90.451,90.431,90.434,65400000.0
2007-08-02 09:20:00,90.457,90.457,90.44,90.44,75600000.0
2007-08-02 09:21:00,90.429,90.429,90.413,90.413,50000000.0
2007-08-02 09:22:00,90.419,90.429,90.41,90.423,36800000.0
2007-08-02 09:23:00,90.438,90.451,90.428,90.451,67600000.0
2007-08-02 09:24:00,90.45,90.47,90.441,90.441,43200000.0
2007-08-02 09:25:00,90.449,90.474,90.449,90.467,19200000.0
2007-08-02 09:26:00,90.467,90.467,90.459,90.459,32000000.0
2007-08-02 09:27:00,90.457,90.467,90.455,90.461,70400000.0
2007-08-02 09:28:00,90.464,90.464,90.449,90.459,11200000.0
2007-08-02 09:29:00,90.473,90.473,90.458,90.465,36800000.0
2007-08-02 09:30:00,90.466,90.471,90.464,90.471,25600000.0
2007-08-02 09:31:00,90.482,90.494,90.482,90.489,12800000.0
2007-08-02 09:32:00,90.495,90.515,90.49,90.515,34000000.0
2007-08-02 09:33:00,90.535,90.569,90.535,90.569,30400000.0
2007-08-02 09:34:00,90.578,90.585,90.56,90.585,33600000.0
2007-08-02 09:35:00,90.577,90.594,90.577,90.593,52800000.0
2007-08-02 09:36:00,90.576,90.603,90.576,90.599,46400000.0
2007-08-02 09:37:00,90.591,90.601,90.591,90.593,33600000.0
2007-08-02 09:38:00,90.603,90.62,90.603,90.62,12800000.0
2007-08-02 09:39:00,90.618,90.627,90.61,90.625,43600000.0
2007-08-02 09:40:00,90.629,90.644,90.629,90.644,46400000.0
2007-08-02 09:41:00,90.646,90.647,90.638,90.64,30200000.0
2007-08-02 09:42:00,90.651,90.672,90.651,90.671,43200000.0
2007-08-02 09:43:00,90.698,90.711,90.693,90.711,56400000.0
2007-08-02 09:44:00,90.716,90.72,90.709,90.72,29800000.0
2007-08-02 09:45:00,90.726,90.73,90.726,90.726,19200000.0
2007-08-02 09:46:00,90.715,90.722,90.711,90.722,27200000.0
2007-08-02 09:47:00,90.734,90.759,90.734,90.759,12800000.0
2007-08-02 09:48:00,90.76,90.76,90.733,90.733,12200000.0
2007-08-02 09:49:00,90.745,90.745,90.726,90.74,16400000.0
2007-08-02 09:50:00,90.742,90.784,90.742,90.784,33000000.0
2007-08-02 09:51:00,90.792,90.798,90.789,90.793,84200000.0
2007-08-02 09:52:00,90.802,90.806,90.795,90.803,11200000.0
2007-08-02 09:53:00,90.803,90.803,90.78,90.792,30400000.0
2007-08-02 09:54:00,90.78,90.788,90.771,90.788,12800000.0
2007-08-02 09:55:00,90.793,90.793,90.768,90.768,33600000.0
2007-08-02 09:56:00,90.755,90.755,90.746,90.749,36800000.0
2007-08-02 09:57:00,90.755,90.763,90.755,90.755,24000000.0
2007-08-02 09:58:00,90.753,90.755,90.737,90.755,32000000.0
2007-08-02 09:59:00,90.749,90.752,90.735,90.735,50600000.0
2007-08-02 10:00:00,90.73,90.738,90.726,90.735,62200000.0
2007-08-02 10:01:00,90.732,90.736,90.727,90.736,17600000.0
2007-08-02 10:02:00,90.734,90.741,90.716,90.716,36800000.0
2007-08-02 10:03:00,90.756,90.756,90.748,90.748,45200000.0
2007-08-02 10:04:00,90.734,90.734,90.715,90.715,40400000.0
2007-08-02 10:05:00,90.706,90.734,90.706,90.734,38400000.0
2007-08-02 10:06:00,90.73,90.73,90.705,90.705,34000000.0
2007-08-02 10:07:00,90.719,90.719,90.706,90.71,43600000.0
2007-08-02 10:08:00,90.707,90.729,90.707,90.719,49600000.0
2007-08-02 10:09:00,90.721,90.721,90.709,90.714,12800000.0
2007-08-02 10:10:00,90.729,90.735,90.72,90.735,46800000.0
2007-08-02 10:11:00,90.723,90.73,90.718,90.728,58000000.0
2007-08-02 10:12:00,90.726,90.726,90.701,90.701,58000000.0
2007-08-02 10:13:00,90.706,90.717,90.703,90.717,41600000.0
2007-08-02 10:14:00,90.709,90.713,90.706,90.706,29800000.0
2007-08-02 10:15:00,90.706,90.707,90.695,90.698,30400000.0
2007-08-02 10:16:00,90.717,90.717,90.693,90.717,17600000.0
2007-08-02 10:17:00,90.703,90.714,90.703,90.711,12800000.0
2007-08-02 10:18:00,90.713,90.714,90.707,90.712,12800000.0
2007-08-02 10:19:00,90.697,90.704,90.687,90.689,75200000.0
2007-08-02 10:20:00,90.688,90.688,90.669,90.684,16000000.0
2007-08-02 10:21:00,90.681,90.693,90.681,90.691,35200000.0
2007-08-02 10:22:00,90.693,90.7,90.689,90.694,15400000.0
2007-08-02 10:23:00,90.679,90.692,90.679,90.686,34000000.0
2007-08-02 10:24:00,90.691,90.696,90.686,90.696,43200000.0
2007-08-02 10:25:00,90.701,90.711,90.7,90.711,64400000.0
2007-08-02 10:26:00,90.717,90.717,90.688,90.688,37200000.0
2007-08-02 10:27:00,90.703,90.717,90.703,90.709,52800000.0
2007-08-02 10:28:00,90.714,90.718,90.707,90.711,86600000.0
2007-08-02 10:29:00,90.716,90.718,90.706,90.706,17600000.0
2007-08-02 10:30:00,90.71,90.718,90.703,90.708,27200000.0
2007-08-02 10:31:00,90.693,90.719,90.693,90.708,32400000.0
2007-08-02 10:32:00,90.733,90.748,90.728,90.728,46800000.0
2007-08-02 10:33:00,90.731,90.761,90.731,90.761,34600000.0
2007-08-02 10:34:00,90.766,90.782,90.756,90.782,17600000.0
2007-08-02 10:35:00,90.774,90.785,90.759,90.785,12200000.0
2007-08-02 10:36:00,90.789,90.865,90.789,90.865,11200000.0
2007-08-02 10:37:00,90.877,90.877,90.849,90.849,19200000.0
2007-08-02 10:38:00,90.844,90.851,90.834,90.851,28800000.0
2007-08-02 10:39:00,90.864,90.893,90.859,90.893,16000000.0
2007-08-02 10:40:00,90.927,90.958,90.927,90.958,24000000.0
2007-08-02 10:41:00,90.974,90.974,90.932,90.932,57600000.0
2007-08-02 10:42:00,90.93,90.93,90.907,90.907,38800000.0
2007-08-02 10:43:00,90.913,90.937,90.907,90.937,17600000.0
2007-08-02 10:44:00,90.949,90.965,90.949,90.965,19200000.0
2007-08-02 10:45:00,90.968,90.968,90.955,90.957,22400000.0
2007-08-02 10:46:00,90.944,90.944,90.937,90.944,28800000.0
2007-08-02 10:47:00,90.944,90.944,90.933,90.935,25600000.0
2007-08-02 10:48:00,90.933,90.937,90.929,90.929,38400000.0
2007-08-02 10:49:00,90.931,90.932,90.92,90.925,25600000.0
2007-08-02 10:50:00,90.899,90.899,90.867,90.872,59600000.0
2007-08-02 10:51:00,90.859,90.866,90.857,90.863,68200000.0
2007-08-02 10:52:00,90.879,90.879,90.849,90.86,35200000.0
2007-08-02 10:53:00,90.865,90.87,90.859,90.87,59600000.0
2007-08-02 10:54:00,90.858,90.861,90.836,90.836,53800000.0
2007-08-02 10:55:00,90.831,90.841,90.829,90.841,41600000.0
2007-08-02 10:56:00,90.844,90.885,90.844,90.885,44200000.0
2007-08-02 10:57:00,90.876,90.877,90.865,90.868,32400000.0
2007-08-02 10:58:00,90.873,90.889,90.873,90.882,40000000.0
2007-08-02 10:59:00,90.877,90.883,90.867,90.874,49600000.0
2007-08-02 11:00:00,90.873,90.873,90.86,90.867,51600000.0
2007-08-02 11:01:00,90.853,90.872,90.853,90.872,12800000.0
2007-08-02 11:02:00,90.883,90.899,90.883,90.889,19200000.0
2007-08-02 11:03:00,90.898,90.906,90.896,90.906,36800000.0
2007-08-02 11:04:00,90.917,90.932,90.917,90.932,27200000.0
2007-08-02 11:05:00,90.943,90.943,90.93,90.933,11200000.0
2007-08-02 11:06:00,90.933,90.943,90.928,90.937,30400000.0
2007-08-02 11:07:00,90.946,90.948,90.936,90.937,46800000.0
2007-08-02 11:08:00,90.941,90.95,90.913,90.913,32000000.0
2007-08-02 11:09:00,90.923,90.933,90.914,90.919,75200000.0
2007-08-02 11:10:00,90.913,90.916,90.903,90.906,36800000.0
2007-08-02 11:11:00,90.925,90.931,90.921,90.921,52000000.0
2007-08-02 11:12:00,90.932,90.933,90.919,90.926,70800000.0
2007-08-02 11:13:00,90.937,90.948,90.935,90.948,9600000.0
2007-08-02 11:14:00,90.957,90.968,90.956,90.957,57000000.0
2007-08-02 11:15:00,90.927,90.927,90.921,90.925,11200000.0
2007-08-02 11:16:00,90.914,90.943,90.914,90.922,17600000.0
2007-08-02 11:17:00,90.916,90.938,90.916,90.929,54400000.0
2007-08-02 11:18:00,90.927,90.942,90.922,90.936,74000000.0
2007-08-02 11:19:00,90.932,90.933,90.9,90.9,56400000.0
2007-08-02 11:20:00,90.888,90.888,90.87,90.87,35200000.0
2007-08-02 11:21:00,90.86,90.86,90.838,90.838,40000000.0
2007-08-02 11:22:00,90.842,90.842,90.83,90.837,41400000.0
2007-08-02 11:23:00,90.845,90.846,90.832,90.846,51200000.0
2007-08-02 11:24:00,90.848,90.853,90.839,90.839,52800000.0
2007-08-02 11:25:00,90.844,90.846,90.835,90.843,34600000.0
2007-08-02 11:26:00,90.844,90.844,90.833,90.833,27200000.0
2007-08-02 11:27:00,90.832,90.832,90.819,90.819,12800000.0
2007-08-02 11:28:00,90.802,90.808,90.796,90.805,42000000.0
2007-08-02 11:29:00,90.776,90.78,90.766,90.777,11200000.0
2007-08-02 11:30:00,90.769,90.77,90.762,90.77,11200000.0
2007-08-02 11:31:00,90.774,90.782,90.763,90.763,26600000.0
2007-08-02 11:32:00,90.775,90.789,90.775,90.781,35600000.0
2007-08-02 11:33:00,90.788,90.798,90.788,90.798,17600000.0
2007-08-02 11:34:00,90.809,90.864,90.809,90.864,33600000.0
2007-08-02 11:35:00,90.858,90.872,90.851,90.872,17600000.0
2007-08-02 11:36:00,90.875,90.886,90.874,90.877,42600000.0
2007-08-02 11:37:00,90.866,90.877,90.86,90.877,41600000.0
2007-08-02 11:38:00,90.882,90.882,90.863,90.863,27200000.0
2007-08-02 11:39:00,90.855,90.862,90.853,90.862,11200000.0
2007-08-02 11:40:00,90.869,90.878,90.866,90.878,22400000.0
2007-08-02 11:41:00,90.872,90.884,90.871,90.884,37800000.0
2007-08-02 11:42:00,90.879,90.896,90.879,90.896,37200000.0
2007-08-02 11:43:00,90.895,90.899,90.875,90.875,17600000.0
2007-08-02 11:44:00,90.882,90.882,90.861,90.861,59200000.0
2007-08-02 11:45:00,90.85,90.853,90.82,90.82,49600000.0
2007-08-02 11:46:00,90.816,90.816,90.793,90.802,11200000.0
2007-08-02 11:47:00,90.788,90.79,90.78,90.79,56000000.0
2007-08-02 11:48:00,90.801,90.802,90.797,90.798,14400000.0
2007-08-02 11:49:00,90.787,90.797,90.787,90.797,42000000.0
2007-08-02 11:50:00,90.804,90.806,90.799,90.804,45200000.0
2007-08-02 11:51:00,90.797,90.797,90.781,90.783,45200000.0
2007-08-02 11:52:00,90.751,90.751,90.709,90.709,32000000.0
2007-08-02 11:53:00,90.705,90.734,90.701,90.701,35200000.0
2007-08-02 11:54:00,90.705,90.733,90.703,90.733,48000000.0
2007-08-02 11:55:00,90.728,90.738,90.728,90.735,44800000.0
2007-08-02 11:56:00,90.751,90.751,90.736,90.747,64400000.0
2007-08-02 11:57:00,90.751,90.751,90.736,90.74,22400000.0
2007-08-02 11:58:00,90.727,90.727,90.709,90.71,41600000.0
2007-08-02 11:59:00,90.692,90.692,90.681,90.681,51000000.0
2007-08-02 12:00:00,90.702,90.702,90.69,90.691,36800000.0
2007-08-02 12:01:00,90.679,90.686,90.676,90.679,19200000.0
2007-08-02 12:02:00,90.678,90.682,90.662,90.663,12800000.0
2007-08-02 12:03:00,90.673,90.674,90.663,90.669,51200000.0
2007-08-02 12:04:00,90.676,90.676,90.667,90.667,24000000.0
2007-08-02 12:05:00,90.661,90.687,90.656,90.687,28800000.0
2007-08-02 12:06:00,90.671,90.676,90.669,90.671,24000000.0
2007-08-02 12:07:00,90.663,90.668,90.661,90.668,20800000.0
2007-08-02 12:08:00,90.676,90.682,90.675,90.681,12200000.0
2007-08-02 12:09:00,90.676,90.693,90.676,90.693,11200000.0
2007-08-02 12:10:00,90.683,90.693,90.675,90.688,11200000.0
2007-08-02 12:11:00,90.695,90.703,90.691,90.702,27200000.0
2007-08-02 12:12:00,90.697,90.698,90.688,90.688,30400000.0
2007-08-02 12:13:00,90.693,90.719,90.693,90.719,14400000.0
2007-08-02 12:14:00,90.726,90.738,90.719,90.729,16400000.0
2007-08-02 12:15:00,90.719,90.73,90.714,90.723,27200000.0
2007-08-02 12:16:00,90.725,90.726,90.717,90.717,27000000.0
2007-08-02 12:17:00,90.73,90.754,90.73,90.754,42600000.0
2007-08-02 12:18:00,90.756,90.756,90.735,90.735,25600000.0
2007-08-02 12:19:00,90.726,90.747,90.719,90.732,34600000.0
2007-08-02 12:20:00,90.73,90.736,90.726,90.736,36200000.0
2007-08-02 12:21:00,90.731,90.731,90.718,90.727,59200000.0
2007-08-02 12:22:00,90.723,90.723,90.698,90.698,30400000.0
2007-08-02 12:23:00,90.701,90.701,90.688,90.701,32000000.0
2007-08-02 12:24:00,90.709,90.717,90.703,90.714,33600000.0
2007-08-02 12:25:00,90.714,90.722,90.706,90.706,22400000.0
2007-08-02 12:26:00,90.705,90.726,90.705,90.726,30400000.0
2007-08-02 12:27:00,90.718,90.718,90.692,90.696,30400000.0
2007-08-02 12:28:00,90.69,90.71,90.69,90.71,59600000.0
2007-08-02 12:29:00,90.601,90.689,90.561,90.6,115200000.0
2007-08-02 12:30:00,90.7,90.731,90.62,90.731,46400000.0
2007-08-02 12:31:00,90.744,90.755,90.744,90.748,69800000.0
2007-08-02 12:32:00,90.762,90.769,90.762,90.763,28800000.0
2007-08-02 12:33:00,90.752,90.782,90.752,90.776,40000000.0
2007-08-02 12:34:00,90.774,90.783,90.774,90.777,27200000.0
2007-08-02 12:35:00,90.776,90.777,90.767,90.77,25600000.0
2007-08-02 12:36:00,90.765,90.765,90.753,90.76,48400000.0
2007-08-02 12:37:00,90.751,90.751,90.731,90.733,14400000.0
2007-08-02 12:38:00,90.746,90.746,90.734,90.736,14400000.0
2007-08-02 12:39:00,90.73,90.73,90.719,90.719,24000000.0
2007-08-02 12:40:00,90.719,90.728,90.719,90.728,16000000.0
2007-08-02 12:41:00,90.734,90.734,90.729,90.729,22400000.0
2007-08-02 12:42:00,90.716,90.726,90.716,90.724,22400000.0
2007-08-02 12:43:00,90.732,90.738,90.727,90.727,37200000.0
2007-08-02 12:44:00,90.727,90.734,90.727,90.729,22800000.0
2007-08-02 12:45:00,90.729,90.737,90.729,90.737,35200000.0
2007-08-02 12:46:00,90.737,90.737,90.713,90.728,44200000.0
2007-08-02 12:47:00,90.734,90.734,90.72,90.72,7400000.0
2007-08-02 12:48:00,90.716,90.716,90.708,90.71,31800000.0
2007-08-02 12:49:00,90.734,90.746,90.718,90.718,39400000.0
2007-08-02 12:50:00,90.762,90.77,90.756,90.756,16400000.0
2007-08-02 12:51:00,90.76,90.76,90.749,90.756,21800000.0
2007-08-02 12:52:00,90.754,90.778,90.746,90.778,25600000.0
2007-08-02 12:53:00,90.777,90.79,90.777,90.786,11200000.0
2007-08-02 12:54:00,90.797,90.803,90.794,90.802,11200000.0
2007-08-02 12:55:00,90.799,90.799,90.778,90.778,24400000.0
2007-08-02 12:56:00,90.769,90.777,90.754,90.754,12800000.0
2007-08-02 12:57:00,90.755,90.765,90.752,90.765,27200000.0
2007-08-02 12:58:00,90.76,90.767,90.746,90.746,12800000.0
2007-08-02 12:59:00,90.747,90.754,90.747,90.75,14400000.0
2007-08-02 13:00:00,90.744,90.744,90.721,90.731,16000000.0
2007-08-02 13:01:00,90.726,90.726,90.715,90.722,18000000.0
2007-08-02 13:02:00,90.707,90.715,90.698,90.698,12800000.0
2007-08-02 13:03:00,90.698,90.706,90.688,90.688,12800000.0
2007-08-02 13:04:00,90.69,90.693,90.686,90.693,16000000.0
2007-08-02 13:05:00,90.707,90.707,90.695,90.695,12800000.0
2007-08-02 13:06:00,90.705,90.707,90.697,90.698,17000000.0
2007-08-02 13:07:00,90.708,90.721,90.7,90.721,12800000.0
2007-08-02 13:08:00,90.733,90.733,90.726,90.726,32400000.0
2007-08-02 13:09:00,90.719,90.719,90.706,90.717,29200000.0
2007-08-02 13:10:00,90.724,90.73,90.715,90.73,32000000.0
2007-08-02 13:11:00,90.722,90.722,90.702,90.702,19200000.0
2007-08-02 13:12:00,90.716,90.728,90.712,90.718,16000000.0
2007-08-02 13:13:00,90.727,90.731,90.727,90.727,11200000.0
2007-08-02 13:14:00,90.755,90.756,90.729,90.745,11200000.0
2007-08-02 13:16:00,90.728,90.743,90.728,90.743,26000000.0
2007-08-02 13:17:00,90.747,90.752,90.736,90.741,12800000.0
2007-08-02 13:18:00,90.73,90.737,90.73,90.731,56000000.0
2007-08-02 13:19:00,90.708,90.708,90.683,90.696,14400000.0
2007-08-02 13:20:00,90.7,90.734,90.686,90.734,12200000.0
2007-08-02 13:21:00,90.742,90.751,90.734,90.751,55400000.0
2007-08-02 13:22:00,90.749,90.754,90.745,90.75,11200000.0
2007-08-02 13:23:00,90.763,90.77,90.754,90.754,12800000.0
2007-08-02 13:24:00,90.76,90.767,90.76,90.767,14400000.0
2007-08-02 13:25:00,90.768,90.773,90.768,90.772,33600000.0
2007-08-02 13:26:00,90.781,90.811,90.781,90.811,23400000.0
2007-08-02 13:27:00,90.809,90.82,90.803,90.82,40400000.0
2007-08-02 13:28:00,90.817,90.817,90.805,90.805,20800000.0
2007-08-02 13:29:00,90.814,90.817,90.803,90.817,22400000.0
2007-08-02 13:30:00,90.837,90.885,90.837,90.869,36800000.0
2007-08-02 13:31:00,90.823,90.827,90.807,90.818,11200000.0
2007-08-02 13:32:00,90.847,90.855,90.843,90.852,17600000.0
2007-08-02 13:33:00,90.855,90.859,90.849,90.851,12800000.0
2007-08-02 13:34:00,90.847,90.862,90.847,90.853,12200000.0
2007-08-02 13:35:00,90.871,90.871,90.86,90.871,12800000.0
2007-08-02 13:36:00,90.86,90.869,90.843,90.864,47400000.0
2007-08-02 13:37:00,90.873,90.911,90.873,90.902,24000000.0
2007-08-02 13:38:00,90.905,90.935,90.905,90.933,28800000.0
2007-08-02 13:39:00,90.927,90.931,90.924,90.926,25600000.0
2007-08-02 13:40:00,90.948,90.969,90.948,90.969,12800000.0
2007-08-02 13:41:00,90.96,90.972,90.96,90.972,15400000.0
2007-08-02 13:42:00,90.973,90.996,90.973,90.99,12800000.0
2007-08-02 13:43:00,90.994,91.01,90.994,90.997,25600000.0
2007-08-02 13:44:00,90.997,91.0,90.989,90.996,28800000.0
2007-08-02 13:45:00,91.002,91.013,91.002,91.002,12800000.0
2007-08-02 13:46:00,90.988,91.009,90.988,91.009,14800000.0
2007-08-02 13:47:00,90.993,90.993,90.961,90.961,27200000.0
2007-08-02 13:48:00,90.944,90.944,90.931,90.932,14400000.0
2007-08-02 13:49:00,90.937,90.937,90.908,90.925,33600000.0
2007-08-02 13:50:00,90.909,90.909,90.881,90.882,33000000.0
2007-08-02 13:51:00,90.871,90.878,90.871,90.878,16000000.0
2007-08-02 13:52:00,90.894,90.898,90.888,90.891,39400000.0
2007-08-02 13:53:00,90.89,90.895,90.885,90.889,36800000.0
2007-08-02 13:54:00,90.885,90.885,90.872,90.881,24000000.0
2007-08-02 13:55:00,90.875,90.876,90.867,90.867,11200000.0
2007-08-02 13:56:00,90.874,90.898,90.874,90.898,14400000.0
2007-08-02 13:57:00,90.909,90.909,90.88,90.887,14400000.0
2007-08-02 13:58:00,90.906,90.929,90.906,90.929,32000000.0
2007-08-02 13:59:00,90.937,90.941,90.911,90.93,48400000.0
2007-08-02 14:00:00,90.932,90.935,90.924,90.932,32000000.0
2007-08-02 14:01:00,90.93,90.941,90.923,90.941,14400000.0
2007-08-02 14:02:00,90.942,90.942,90.924,90.924,28800000.0
2007-08-02 14:03:00,90.934,90.963,90.934,90.961,14400000.0
2007-08-02 14:04:00,90.959,90.968,90.958,90.966,14400000.0
2007-08-02 14:05:00,90.972,90.987,90.972,90.987,25000000.0
2007-08-02 14:06:00,90.977,90.977,90.965,90.966,17600000.0
2007-08-02 14:07:00,90.96,90.975,90.96,90.973,12800000.0
2007-08-02 14:08:00,90.98,90.98,90.959,90.959,24000000.0
2007-08-02 14:09:00,90.982,91.0,90.977,91.0,11200000.0
2007-08-02 14:10:00,91.011,91.011,91.004,91.004,17600000.0
2007-08-02 14:11:00,90.995,91.012,90.995,91.002,12800000.0
2007-08-02 14:12:00,90.991,91.009,90.991,91.009,12800000.0
2007-08-02 14:13:00,91.017,91.059,91.016,91.059,24000000.0
2007-08-02 14:14:00,91.063,91.137,91.063,91.137,20800000.0
2007-08-02 14:15:00,91.174,91.175,91.151,91.161,33600000.0
2007-08-02 14:16:00,91.167,91.167,91.137,91.146,27200000.0
2007-08-02 14:17:00,91.128,91.129,91.122,91.127,11200000.0
2007-08-02 14:18:00,91.145,91.148,91.132,91.147,16000000.0
2007-08-02 14:19:00,91.156,91.159,91.136,91.137,39400000.0
2007-08-02 14:20:00,91.135,91.142,91.126,91.126,14400000.0
2007-08-02 14:21:00,91.12,91.139,91.076,91.076,33600000.0
2007-08-02 14:22:00,91.082,91.093,91.082,91.093,14400000.0
2007-08-02 14:23:00,91.098,91.104,91.098,91.098,17600000.0
2007-08-02 14:24:00,91.104,91.113,91.103,91.103,36800000.0
2007-08-02 14:25:00,91.118,91.118,91.112,91.113,12800000.0
2007-08-02 14:26:00,91.105,91.137,91.105,91.137,19200000.0
2007-08-02 14:27:00,91.152,91.153,91.145,91.153,11200000.0
2007-08-02 14:28:00,91.144,91.158,91.141,91.141,11200000.0
2007-08-02 14:29:00,91.153,91.167,91.153,91.167,12800000.0
2007-08-02 14:30:00,91.162,91.208,91.087,91.171,11200000.0
2007-08-02 14:31:00,91.16,91.176,91.081,91.176,16000000.0
2007-08-02 14:32:00,91.152,91.166,91.152,91.152,12800000.0
2007-08-02 14:33:00,91.162,91.162,91.13,91.137,18000000.0
2007-08-02 14:34:00,91.14,91.159,91.14,91.153,17600000.0
2007-08-02 14:35:00,91.17,91.19,91.17,91.189,11200000.0
2007-08-02 14:36:00,91.175,91.185,91.175,91.175,12200000.0
2007-08-02 14:37:00,91.187,91.192,91.174,91.174,11200000.0
2007-08-02 14:38:00,91.183,91.186,91.164,91.179,10600000.0
2007-08-02 14:39:00,91.183,91.183,91.159,91.159,17600000.0
2007-08-02 14:40:00,91.162,91.167,91.153,91.155,15400000.0
2007-08-02 14:41:00,91.143,91.143,91.124,91.139,11200000.0
2007-08-02 14:42:00,91.15,91.15,91.127,91.129,12200000.0
2007-08-02 14:43:00,91.142,91.142,91.124,91.136,17600000.0
2007-08-02 14:44:00,91.151,91.17,91.151,91.169,12800000.0
2007-08-02 14:45:00,91.157,91.179,91.157,91.179,12800000.0
2007-08-02 14:46:00,91.162,91.17,91.158,91.164,17600000.0
2007-08-02 14:47:00,91.166,91.177,91.166,91.177,12800000.0
2007-08-02 14:48:00,91.174,91.18,91.174,91.177,11200000.0
2007-08-02 14:49:00,91.172,91.234,91.172,91.234,15400000.0
2007-08-02 14:50:00,91.249,91.272,91.249,91.271,12800000.0
2007-08-02 14:51:00,91.249,91.252,91.244,91.245,17600000.0
2007-08-02 14:52:00,91.247,91.272,91.247,91.272,14400000.0
2007-08-02 14:53:00,91.287,91.294,91.283,91.294,11200000.0
2007-08-02 14:54:00,91.314,91.358,91.314,91.342,12800000.0
2007-08-02 14:55:00,91.351,91.358,91.35,91.35,11600000.0
2007-08-02 14:56:00,91.399,91.425,91.399,91.421,15400000.0
2007-08-02 14:57:00,91.416,91.435,91.416,91.435,12200000.0
2007-08-02 14:58:00,91.399,91.4,91.39,91.39,14400000.0
2007-08-02 14:59:00,91.372,91.372,91.313,91.313,12800000.0
2007-08-02 15:00:00,91.304,91.31,91.295,91.295,16000000.0
2007-08-02 15:01:00,91.296,91.315,91.296,91.308,17600000.0
2007-08-02 15:02:00,91.279,91.279,91.24,91.244,11200000.0
2007-08-02 15:03:00,91.249,91.249,91.223,91.226,11200000.0
2007-08-02 15:04:00,91.209,91.232,91.209,91.23,16000000.0
2007-08-02 15:05:00,91.216,91.223,91.214,91.219,12800000.0
2007-08-02 15:06:00,91.224,91.252,91.224,91.244,11200000.0
2007-08-02 15:07:00,91.25,91.25,91.235,91.237,11200000.0
2007-08-02 15:08:00,91.218,91.223,91.207,91.208,11200000.0
2007-08-02 15:09:00,91.189,91.21,91.178,91.21,14400000.0
2007-08-02 15:10:00,91.206,91.209,91.198,91.209,16400000.0
2007-08-02 15:11:00,91.221,91.32,91.221,91.32,12800000.0
2007-08-02 15:12:00,91.316,91.316,91.292,91.304,12800000.0
2007-08-02 15:13:00,91.302,91.304,91.286,91.286,12800000.0
2007-08-02 15:14:00,91.266,91.266,91.24,91.249,16000000.0
2007-08-02 15:15:00,91.218,91.218,91.194,91.194,17600000.0
2007-08-02 15:16:00,91.194,91.194,91.158,91.158,12800000.0
2007-08-02 15:17:00,91.164,91.164,91.155,91.161,14400000.0
2007-08-02 15:18:00,91.156,91.164,91.156,91.16,12800000.0
2007-08-02 15:19:00,91.16,91.16,91.139,91.156,16000000.0
2007-08-02 15:20:00,91.155,91.155,91.138,91.138,16000000.0
2007-08-02 15:21:00,91.141,91.142,91.049,91.137,17600000.0
2007-08-02 15:22:00,91.131,91.163,91.131,91.16,11200000.0
2007-08-02 15:23:00,91.16,91.16,91.149,91.155,11200000.0
2007-08-02 15:24:00,91.165,91.165,91.149,91.152,11200000.0
2007-08-02 15:25:00,91.144,91.153,91.136,91.153,12800000.0
2007-08-02 15:26:00,91.14,91.142,91.126,91.142,14400000.0
2007-08-02 15:27:00,91.141,91.15,91.135,91.135,12800000.0
2007-08-02 15:28:00,91.132,91.136,91.102,91.102,12800000.0
2007-08-02 15:29:00,91.095,91.102,91.086,91.093,17600000.0
2007-08-02 15:30:00,91.106,91.121,91.105,91.112,17600000.0
2007-08-02 15:31:00,91.113,91.116,91.091,91.097,12800000.0
2007-08-02 15:32:00,91.094,91.094,91.081,91.092,11200000.0
2007-08-02 15:33:00,91.103,91.133,91.097,91.133,10600000.0
2007-08-02 15:34:00,91.152,91.152,91.147,91.147,11200000.0
2007-08-02 15:35:00,91.151,91.207,91.151,91.207,12800000.0
2007-08-02 15:36:00,91.215,91.215,91.153,91.153,14400000.0
2007-08-02 15:37:00,91.137,91.162,91.13,91.162,16400000.0
2007-08-02 15:38:00,91.159,91.181,91.159,91.181,16000000.0
2007-08-02 15:39:00,91.191,91.209,91.188,91.209,14400000.0
2007-08-02 15:40:00,91.217,91.217,91.183,91.211,12800000.0
2007-08-02 15:41:00,91.229,91.255,91.229,91.24,14800000.0
2007-08-02 15:42:00,91.226,91.232,91.165,91.231,17600000.0
2007-08-02 15:43:00,91.268,91.268,91.234,91.234,12800000.0
2007-08-02 15:44:00,91.237,91.25,91.237,91.25,12800000.0
2007-08-02 15:45:00,91.25,91.25,91.218,91.218,12800000.0
2007-08-02 15:46:00,91.193,91.194,91.177,91.184,11200000.0
2007-08-02 15:47:00,91.175,91.186,91.171,91.171,11200000.0
2007-08-02 15:48:00,91.176,91.196,91.176,91.196,12800000.0
2007-08-02 15:49:00,91.195,91.206,91.191,91.206,11200000.0
2007-08-02 15:50:00,91.204,91.208,91.197,91.2,14400000.0
2007-08-02 15:51:00,91.217,91.244,91.217,91.232,11200000.0
2007-08-02 15:52:00,91.227,91.233,91.224,91.228,11200000.0
2007-08-02 15:53:00,91.218,91.228,91.216,91.222,12800000.0
2007-08-02 15:54:00,91.218,91.221,91.198,91.203,17600000.0
2007-08-02 15:55:00,91.198,91.198,91.172,91.178,17600000.0
2007-08-02 15:56:00,91.167,91.167,91.148,91.148,11200000.0
2007-08-02 15:57:00,91.143,91.148,91.13,91.13,13800000.0
2007-08-02 15:58:00,91.127,91.138,91.117,91.117,11200000.0
2007-08-02 15:59:00,91.115,91.12,91.102,91.102,11200000.0
2007-08-02 16:00:00,91.101,91.126,91.101,91.117,11200000.0
2007-08-02 16:01:00,91.106,91.106,91.099,91.1,11200000.0
2007-08-02 16:02:00,91.092,91.092,91.073,91.077,17600000.0
2007-08-02 16:03:00,91.092,91.108,91.084,91.105,12800000.0
2007-08-02 16:04:00,91.109,91.113,91.052,91.087,11200000.0
2007-08-02 16:05:00,91.09,91.09,91.058,91.059,13800000.0
2007-08-02 16:06:00,91.03,91.03,91.016,91.03,16000000.0
2007-08-02 16:07:00,91.035,91.038,91.031,91.031,10600000.0
2007-08-02 16:08:00,91.0,91.002,90.995,91.001,11200000.0
2007-08-02 16:09:00,91.013,91.041,91.013,91.041,12200000.0
2007-08-02 16:10:00,91.07,91.071,91.057,91.062,12800000.0
2007-08-02 16:11:00,91.089,91.091,91.073,91.073,11200000.0
2007-08-02 16:12:00,91.086,91.086,91.039,91.039,17600000.0
2007-08-02 16:13:00,91.04,91.04,91.028,91.03,11200000.0
2007-08-02 16:14:00,91.032,91.062,91.032,91.062,14400000.0
2007-08-02 16:15:00,91.084,91.135,91.079,91.135,11200000.0
2007-08-02 16:16:00,91.156,91.159,91.141,91.148,11200000.0
2007-08-02 16:17:00,91.115,91.137,91.108,91.135,17000000.0
2007-08-02 16:18:00,91.156,91.165,91.151,91.158,16000000.0
2007-08-02 16:19:00,91.155,91.155,91.142,91.148,10600000.0
2007-08-02 16:20:00,91.15,91.15,91.114,91.123,11200000.0
2007-08-02 16:21:00,91.113,91.151,91.113,91.151,11200000.0
2007-08-02 16:22:00,91.157,91.163,91.155,91.155,11200000.0
2007-08-02 16:23:00,91.155,91.155,91.142,91.142,12800000.0
2007-08-02 16:24:00,91.148,91.156,91.145,91.145,11200000.0
2007-08-02 16:25:00,91.136,91.145,91.136,91.144,12800000.0
2007-08-02 16:26:00,91.141,91.141,91.125,91.131,12800000.0
2007-08-02 16:27:00,91.124,91.124,91.102,91.109,18000000.0
2007-08-02 16:28:00,91.104,91.104,91.064,91.064,11200000.0
2007-08-02 16:29:00,91.063,91.102,91.063,91.1,14800000.0
2007-08-02 16:30:00,91.09,91.111,91.09,91.104,14400000.0
2007-08-02 16:31:00,91.11,91.119,91.11,91.117,14400000.0
2007-08-02 16:32:00,91.116,91.153,91.116,91.153,11200000.0
2007-08-02 16:33:00,91.19,91.208,91.19,91.203,13800000.0
2007-08-02 16:34:00,91.204,91.225,91.201,91.201,18000000.0
2007-08-02 16:35:00,91.182,91.185,91.172,91.183,12800000.0
2007-08-02 16:36:00,91.18,91.207,91.18,91.207,11200000.0
2007-08-02 16:37:00,91.21,91.225,91.21,91.225,12800000.0
2007-08-02 16:38:00,91.229,91.242,91.218,91.242,14400000.0
2007-08-02 16:39:00,91.239,91.247,91.231,91.237,12800000.0
2007-08-02 16:40:00,91.224,91.231,91.212,91.231,17600000.0
2007-08-02 16:41:00,91.244,91.244,91.218,91.218,12800000.0
2007-08-02 16:42:00,91.211,91.212,91.192,91.198,11200000.0
2007-08-02 16:43:00,91.2,91.2,91.192,91.192,12800000.0
2007-08-02 16:44:00,91.175,91.188,91.167,91.167,11200000.0
2007-08-02 16:45:00,91.171,91.177,91.171,91.173,11200000.0
2007-08-02 16:46:00,91.162,91.176,91.15,91.168,14400000.0
2007-08-02 16:47:00,91.159,91.178,91.159,91.163,17600000.0
2007-08-02 16:48:00,91.143,91.143,91.131,91.132,11200000.0
2007-08-02 16:49:00,91.149,91.159,91.149,91.155,12800000.0
2007-08-02 16:50:00,91.175,91.189,91.172,91.188,17000000.0
2007-08-02 16:51:00,91.173,91.203,91.125,91.125,11200000.0
2007-08-02 16:52:00,91.192,91.192,91.171,91.181,17600000.0
2007-08-02 16:53:00,91.18,91.18,91.158,91.173,17600000.0
2007-08-02 16:54:00,91.182,91.182,91.164,91.176,17600000.0
2007-08-02 16:55:00,91.186,91.194,91.179,91.179,14400000.0
2007-08-02 16:56:00,91.156,91.16,91.133,91.16,12800000.0
2007-08-02 16:57:00,91.142,91.144,91.131,91.144,16000000.0
2007-08-02 16:58:00,91.147,91.147,91.134,91.134,12800000.0
2007-08-02 16:59:00,91.12,91.141,91.12,91.141,12800000.0
2007-08-02 17:00:00,91.134,91.149,91.134,91.149,11600000.0
2007-08-02 17:01:00,91.156,91.159,91.064,91.143,12800000.0
2007-08-02 17:02:00,91.142,91.144,91.12,91.12,16000000.0
2007-08-02 17:03:00,91.098,91.105,91.073,91.105,17600000.0
2007-08-02 17:04:00,91.155,91.166,91.134,91.134,11200000.0
2007-08-02 17:05:00,91.13,91.131,91.119,91.126,17600000.0
2007-08-02 17:06:00,91.109,91.127,91.109,91.123,11600000.0
2007-08-02 17:07:00,91.141,91.141,91.124,91.136,11200000.0
2007-08-02 17:08:00,91.135,91.142,91.13,91.13,17600000.0
2007-08-02 17:09:00,91.126,91.144,91.126,91.131,16000000.0
2007-08-02 17:10:00,91.112,91.112,91.09,91.09,11200000.0
2007-08-02 17:11:00,91.111,91.124,91.111,91.122,12200000.0
2007-08-02 17:12:00,91.129,91.129,91.108,91.127,12200000.0
2007-08-02 17:13:00,91.142,91.182,91.142,91.182,12200000.0
2007-08-02 17:14:00,91.203,91.234,91.203,91.228,12800000.0
2007-08-02 17:15:00,91.241,91.252,91.24,91.25,12800000.0
2007-08-02 17:16:00,91.267,91.267,91.261,91.264,11200000.0
2007-08-02 17:17:00,91.241,91.263,91.219,91.263,11200000.0
2007-08-02 17:18:00,91.271,91.276,91.269,91.269,12800000.0
2007-08-02 17:19:00,91.268,91.289,91.268,91.289,16000000.0
2007-08-02 17:20:00,91.298,91.311,91.298,91.298,11200000.0
2007-08-02 17:21:00,91.287,91.287,91.263,91.263,12800000.0
2007-08-02 17:22:00,91.258,91.272,91.183,91.272,11200000.0
2007-08-02 17:23:00,91.294,91.319,91.294,91.318,11200000.0
2007-08-02 17:24:00,91.349,91.349,91.338,91.339,11200000.0
2007-08-02 17:25:00,91.333,91.359,91.333,91.346,11200000.0
2007-08-02 17:26:00,91.34,91.34,91.33,91.332,11200000.0
2007-08-02 17:27:00,91.332,91.332,91.313,91.321,17600000.0
2007-08-02 17:28:00,91.355,91.365,91.352,91.362,12800000.0
2007-08-02 17:29:00,91.347,91.36,91.338,91.347,12800000.0
2007-08-02 17:30:00,91.346,91.388,91.346,91.388,11200000.0
2007-08-02 17:31:00,91.393,91.562,91.393,91.562,12800000.0
2007-08-02 17:32:00,91.571,91.592,91.564,91.59,11200000.0
2007-08-02 17:33:00,91.583,91.583,91.563,91.567,12800000.0
2007-08-02 17:34:00,91.545,91.545,91.519,91.532,11200000.0
2007-08-02 17:35:00,91.522,91.522,91.508,91.508,12800000.0
2007-08-02 17:36:00,91.509,91.518,91.507,91.517,11200000.0
2007-08-02 17:37:00,91.518,91.535,91.518,91.526,11200000.0
2007-08-02 17:38:00,91.53,91.53,91.504,91.507,16000000.0
2007-08-02 17:39:00,91.567,91.579,91.567,91.578,18000000.0
2007-08-02 17:40:00,91.571,91.599,91.571,91.599,11200000.0
2007-08-02 17:41:00,91.601,91.602,91.578,91.601,11200000.0
2007-08-02 17:42:00,91.598,91.598,91.57,91.57,11200000.0
2007-08-02 17:43:00,91.575,91.618,91.575,91.618,12800000.0
2007-08-02 17:44:00,91.638,91.639,91.617,91.617,12800000.0
2007-08-02 17:45:00,91.609,91.614,91.599,91.599,10600000.0
2007-08-02 17:46:00,91.613,91.629,91.613,91.623,12800000.0
2007-08-02 17:47:00,91.636,91.658,91.624,91.658,12800000.0
2007-08-02 17:48:00,91.635,91.651,91.631,91.651,11200000.0
2007-08-02 17:49:00,91.658,91.66,91.65,91.657,17600000.0
2007-08-02 17:50:00,91.641,91.696,91.641,91.695,12800000.0
2007-08-02 17:51:00,91.71,91.746,91.703,91.746,10600000.0
2007-08-02 17:52:00,91.782,91.828,91.78,91.828,12800000.0
2007-08-02 17:53:00,91.849,91.859,91.834,91.834,16000000.0
2007-08-02 17:54:00,91.828,91.876,91.828,91.876,14400000.0
2007-08-02 17:55:00,91.847,91.847,91.683,91.769,11200000.0
2007-08-02 17:56:00,91.773,91.782,91.762,91.78,11600000.0
2007-08-02 17:57:00,91.793,91.809,91.793,91.809,16400000.0
2007-08-02 17:58:00,91.799,91.801,91.783,91.794,12800000.0
2007-08-02 17:59:00,91.795,91.82,91.792,91.818,11200000.0
2007-08-02 18:00:00,91.808,91.808,91.787,91.787,17600000.0
2007-08-02 18:01:00,91.779,91.779,91.684,91.768,17600000.0
2007-08-02 18:02:00,91.772,91.812,91.772,91.805,17600000.0
2007-08-02 18:03:00,91.802,91.862,91.802,91.862,14400000.0
2007-08-02 18:04:00,91.873,91.901,91.873,91.901,11200000.0
2007-08-02 18:05:00,91.889,91.89,91.861,91.861,11200000.0
2007-08-02 18:06:00,91.877,91.927,91.877,91.925,12800000.0
2007-08-02 18:07:00,91.918,91.933,91.918,91.933,11200000.0
2007-08-02 18:08:00,91.926,91.926,91.915,91.92,16000000.0
2007-08-02 18:09:00,91.918,91.923,91.917,91.921,16000000.0
2007-08-02 18:10:00,91.917,91.917,91.899,91.904,12800000.0
2007-08-02 18:11:00,91.889,91.903,91.884,91.903,11200000.0
2007-08-02 18:12:00,91.908,91.918,91.907,91.918,12800000.0
2007-08-02 18:13:00,91.921,91.932,91.916,91.932,11200000.0
2007-08-02 18:14:00,91.937,91.975,91.937,91.975,12800000.0
2007-08-02 18:15:00,91.959,91.963,91.929,91.929,12800000.0
2007-08-02 18:16:00,91.887,91.887,91.866,91.88,12600000.0
2007-08-02 18:17:00,91.88,91.898,91.876,91.892,16000000.0
2007-08-02 18:18:00,91.906,91.914,91.897,91.897,11600000.0
2007-08-02 18:19:00,91.885,91.885,91.86,91.86,14400000.0
2007-08-02 18:20:00,91.83,91.83,91.794,91.794,12800000.0
2007-08-02 18:21:00,91.802,91.811,91.799,91.8,11200000.0
2007-08-02 18:22:00,91.793,91.802,91.738,91.781,16000000.0
2007-08-02 18:23:00,91.764,91.768,91.757,91.762,16000000.0
2007-08-02 18:24:00,91.758,91.758,91.738,91.738,12800000.0
2007-08-02 18:25:00,91.732,91.762,91.732,91.762,11200000.0
2007-08-02 18:26:00,91.766,91.766,91.701,91.701,12200000.0
2007-08-02 18:27:00,91.671,91.675,91.655,91.663,14400000.0
2007-08-02 18:28:00,91.705,91.718,91.687,91.687,12800000.0
2007-08-02 18:29:00,91.667,91.67,91.656,91.668,12800000.0
2007-08-02 18:30:00,91.666,91.666,91.653,91.653,11200000.0
2007-08-02 18:31:00,91.646,91.646,91.614,91.614,12800000.0
2007-08-02 18:32:00,91.604,91.604,91.58,91.58,11200000.0
2007-08-02 18:33:00,91.604,91.629,91.604,91.626,11200000.0
2007-08-02 18:34:00,91.64,91.665,91.64,91.659,12800000.0
2007-08-02 18:35:00,91.681,91.7,91.681,91.7,12800000.0
2007-08-02 18:36:00,91.716,91.736,91.716,91.734,12800000.0
2007-08-02 18:37:00,91.73,91.73,91.709,91.73,17600000.0
2007-08-02 18:38:00,91.728,91.742,91.725,91.728,11200000.0
2007-08-02 18:39:00,91.729,91.729,91.711,91.714,16000000.0
2007-08-02 18:40:00,91.709,91.711,91.698,91.708,12800000.0
2007-08-02 18:41:00,91.714,91.716,91.708,91.708,14400000.0
2007-08-02 18:42:00,91.71,91.71,91.692,91.697,11200000.0
2007-08-02 18:43:00,91.687,91.694,91.681,91.681,13200000.0
2007-08-02 18:44:00,91.679,91.679,91.658,91.658,11200000.0
2007-08-02 18:45:00,91.661,91.665,91.653,91.654,11200000.0
2007-08-02 18:46:00,91.662,91.671,91.662,91.67,11200000.0
2007-08-02 18:47:00,91.678,91.678,91.664,91.664,12800000.0
2007-08-02 18:48:00,91.683,91.687,91.677,91.687,12800000.0
2007-08-02 18:49:00,91.684,91.696,91.682,91.696,12800000.0
2007-08-02 18:50:00,91.686,91.686,91.663,91.666,17600000.0
2007-08-02 18:51:00,91.662,91.662,91.65,91.652,12800000.0
2007-08-02 18:52:00,91.652,91.665,91.652,91.665,12800000.0
2007-08-02 18:53:00,91.648,91.662,91.638,91.662,12800000.0
2007-08-02 18:54:00,91.664,91.664,91.65,91.65,11200000.0
2007-08-02 18:55:00,91.655,91.663,91.655,91.659,11200000.0
2007-08-02 18:56:00,91.658,91.658,91.638,91.651,16000000.0
2007-08-02 18:57:00,91.641,91.641,91.614,91.62,11200000.0
2007-08-02 18:58:00,91.599,91.604,91.593,91.593,11200000.0
2007-08-02 18:59:00,91.592,91.597,91.591,91.595,17600000.0
2007-08-02 19:00:00,91.586,91.586,91.548,91.553,12800000.0
2007-08-02 19:01:00,91.528,91.548,91.528,91.539,16000000.0
2007-08-02 19:02:00,91.543,91.543,91.533,91.533,11200000.0
2007-08-02 19:03:00,91.54,91.54,91.534,91.538,11000000.0
2007-08-02 19:04:00,91.52,91.536,91.517,91.517,16000000.0
2007-08-02 19:05:00,91.507,91.507,91.484,91.484,14400000.0
2007-08-02 19:06:00,91.473,91.486,91.467,91.467,16000000.0
2007-08-02 19:07:00,91.465,91.478,91.465,91.478,11200000.0
2007-08-02 19:08:00,91.475,91.48,91.466,91.475,17600000.0
2007-08-02 19:09:00,91.471,91.481,91.466,91.479,12800000.0
2007-08-02 19:10:00,91.468,91.479,91.468,91.477,17000000.0
2007-08-02 19:11:00,91.467,91.471,91.465,91.465,13200000.0
2007-08-02 19:12:00,91.448,91.448,91.425,91.435,10600000.0
2007-08-02 19:13:00,91.426,91.426,91.421,91.423,11200000.0
2007-08-02 19:14:00,91.431,91.433,91.423,91.423,16400000.0
2007-08-02 19:15:00,91.416,91.442,91.416,91.442,12200000.0
2007-08-02 19:16:00,91.419,91.419,91.382,91.395,12800000.0
2007-08-02 19:17:00,91.396,91.424,91.396,91.424,12800000.0
2007-08-02 19:18:00,91.428,91.435,91.425,91.435,17600000.0
2007-08-02 19:19:00,91.432,91.441,91.431,91.435,16000000.0
2007-08-02 19:20:00,91.428,91.428,91.403,91.403,16000000.0
2007-08-02 19:21:00,91.423,91.423,91.399,91.406,11200000.0
2007-08-02 19:22:00,91.415,91.416,91.408,91.416,11200000.0
2007-08-02 19:23:00,91.412,91.412,91.394,91.404,17600000.0
2007-08-02 19:24:00,91.403,91.418,91.4,91.418,17600000.0
2007-08-02 19:25:00,91.418,91.418,91.398,91.398,17600000.0
2007-08-02 19:26:00,91.368,91.369,91.351,91.369,11200000.0
2007-08-02 19:27:00,91.365,91.369,91.361,91.364,11200000.0
2007-08-02 19:28:00,91.368,91.374,91.354,91.354,12600000.0
2007-08-02 19:29:00,91.364,91.373,91.364,91.364,11200000.0
2007-08-02 19:30:00,91.366,91.371,91.363,91.371,14400000.0
2007-08-02 19:31:00,91.373,91.39,91.368,91.39,11200000.0
2007-08-02 19:32:00,91.402,91.46,91.402,91.443,12800000.0
2007-08-02 19:33:00,91.469,91.469,91.447,91.447,12800000.0
2007-08-02 19:34:00,91.49,91.595,91.49,91.595,12800000.0
2007-08-02 19:35:00,91.615,91.647,91.615,91.646,17000000.0
2007-08-02 19:36:00,91.618,91.618,91.602,91.607,11200000.0
2007-08-02 19:37:00,91.597,91.605,91.597,91.604,11600000.0
2007-08-02 19:38:00,91.582,91.599,91.568,91.568,17600000.0
2007-08-02 19:39:00,91.558,91.558,91.532,91.542,16000000.0
2007-08-02 19:40:00,91.517,91.518,91.502,91.502,14400000.0
2007-08-02 19:41:00,91.52,91.538,91.52,91.53,9600000.0
2007-08-02 19:42:00,91.537,91.542,91.529,91.542,12800000.0
2007-08-02 19:43:00,91.545,91.545,91.528,91.54,11200000.0
2007-08-02 19:44:00,91.51,91.565,91.51,91.565,16000000.0
2007-08-02 19:45:00,91.571,91.6,91.571,91.6,12800000.0
2007-08-02 19:46:00,91.628,91.646,91.628,91.635,11200000.0
2007-08-02 19:47:00,91.64,91.641,91.57,91.57,15400000.0
2007-08-02 19:48:00,91.558,91.558,91.55,91.552,11200000.0
2007-08-02 19:49:00,91.546,91.554,91.533,91.533,12800000.0
2007-08-02 19:50:00,91.539,91.544,91.521,91.526,12800000.0
2007-08-02 19:51:00,91.506,91.506,91.489,91.498,17600000.0
2007-08-02 19:52:00,91.498,91.498,91.484,91.485,11200000.0
2007-08-02 19:53:00,91.474,91.474,91.441,91.451,12800000.0
2007-08-02 19:54:00,91.453,91.468,91.444,91.444,14400000.0
2007-08-02 19:55:00,91.437,91.462,91.436,91.462,17600000.0
2007-08-02 19:56:00,91.46,91.48,91.46,91.472,11200000.0
2007-08-02 19:57:00,91.493,91.503,91.462,91.462,12800000.0
2007-08-02 19:58:00,91.455,91.479,91.455,91.476,14400000.0
2007-08-02 19:59:00,91.497,91.513,91.492,91.513,14800000.0
2007-08-02 20:00:00,91.513,91.542,91.507,91.542,12800000.0
2007-08-02 20:01:00,91.549,91.567,91.54,91.567,11200000.0
2007-08-02 20:02:00,91.566,91.566,91.548,91.548,11200000.0
2007-08-02 20:03:00,91.541,91.578,91.541,91.578,16000000.0
2007-08-02 20:04:00,91.603,91.624,91.603,91.624,12800000.0
2007-08-02 20:05:00,91.629,91.643,91.625,91.643,12800000.0
2007-08-02 20:06:00,91.654,91.656,91.646,91.646,12800000.0
2007-08-02 20:07:00,91.647,91.654,91.636,91.654,7400000.0
2007-08-02 20:08:00,91.644,91.66,91.636,91.636,12800000.0
2007-08-02 20:09:00,91.645,91.645,91.633,91.64,16000000.0
2007-08-02 20:10:00,91.627,91.627,91.601,91.601,18000000.0
2007-08-02 20:11:00,91.546,91.546,91.519,91.519,14400000.0
2007-08-02 20:12:00,91.494,91.497,91.485,91.494,14400000.0
2007-08-02 20:13:00,91.482,91.482,91.456,91.461,11200000.0
2007-08-02 20:14:00,91.467,91.475,91.463,91.475,11200000.0
2007-08-02 20:15:00,91.493,91.497,91.491,91.491,11200000.0
2007-08-02 20:16:00,91.485,91.505,91.48,91.505,12800000.0
2007-08-02 20:17:00,91.514,91.517,91.504,91.517,12800000.0
2007-08-02 20:18:00,91.515,91.515,91.487,91.49,12800000.0
2007-08-02 20:19:00,91.491,91.502,91.491,91.498,11200000.0
2007-08-02 20:20:00,91.499,91.507,91.499,91.506,11200000.0
2007-08-02 20:21:00,91.507,91.512,91.499,91.512,12800000.0
2007-08-02 20:22:00,91.515,91.515,91.513,91.515,11200000.0
2007-08-02 20:23:00,91.507,91.507,91.46,91.46,11200000.0
2007-08-02 20:24:00,91.491,91.491,91.469,91.479,16000000.0
2007-08-02 20:25:00,91.489,91.489,91.48,91.484,12800000.0
2007-08-02 20:26:00,91.463,91.463,91.398,91.398,11200000.0
2007-08-02 20:27:00,91.381,91.384,91.355,91.384,17600000.0
2007-08-02 20:28:00,91.356,91.366,91.344,91.344,17600000.0
2007-08-02 20:29:00,91.341,91.341,91.304,91.304,11200000.0
2007-08-02 20:30:00,91.313,91.339,91.313,91.339,11200000.0
2007-08-02 20:31:00,91.381,91.392,91.372,91.374,14400000.0
2007-08-02 20:32:00,91.367,91.387,91.367,91.377,15400000.0
2007-08-02 20:33:00,91.384,91.384,91.335,91.335,16000000.0
2007-08-02 20:34:00,91.338,91.342,91.315,91.325,16000000.0
2007-08-02 20:35:00,91.309,91.313,91.297,91.297,14400000.0
2007-08-02 20:36:00,91.304,91.304,91.297,91.299,11200000.0
2007-08-02 20:37:00,91.287,91.303,91.283,91.301,17600000.0
2007-08-02 20:38:00,91.29,91.291,91.277,91.283,12800000.0
2007-08-02 20:39:00,91.296,91.309,91.274,91.274,16000000.0
2007-08-02 20:40:00,91.27,91.291,91.269,91.291,12800000.0
2007-08-02 20:41:00,91.293,91.297,91.279,91.279,17600000.0
2007-08-02 20:42:00,91.293,91.345,91.293,91.345,12800000.0
2007-08-02 20:43:00,91.362,91.363,91.353,91.363,11200000.0
2007-08-02 20:44:00,91.358,91.365,91.356,91.365,10600000.0
2007-08-02 20:45:00,91.37,91.372,91.354,91.354,11200000.0
2007-08-02 20:46:00,91.368,91.378,91.365,91.365,12800000.0
2007-08-02 20:47:00,91.351,91.351,91.284,91.315,11200000.0
2007-08-02 20:48:00,91.297,91.297,91.284,91.296,12800000.0
2007-08-02 20:49:00,91.309,91.339,91.306,91.339,12200000.0
2007-08-02 20:50:00,91.367,91.369,91.363,91.363,12800000.0
2007-08-02 20:51:00,91.352,91.376,91.352,91.376,16000000.0
2007-08-02 20:52:00,91.381,91.381,91.351,91.351,11200000.0
2007-08-02 20:53:00,91.327,91.327,91.297,91.305,12200000.0
2007-08-02 20:54:00,91.312,91.328,91.308,91.328,11200000.0
2007-08-02 20:55:00,91.314,91.316,91.307,91.308,12800000.0
2007-08-02 20:56:00,91.295,91.308,91.295,91.305,12800000.0
2007-08-02 20:57:00,91.3,91.3,91.291,91.291,12800000.0
2007-08-02 20:58:00,91.294,91.294,91.278,91.28,17600000.0
2007-08-02 20:59:00,91.28,91.283,91.272,91.283,15400000.0
2007-08-02 21:00:00,91.277,91.3,91.274,91.291,12800000.0
2007-08-02 21:01:00,91.298,91.31,91.298,91.31,12800000.0
2007-08-02 21:02:00,91.328,91.339,91.324,91.339,14800000.0
2007-08-02 21:03:00,91.334,91.334,91.323,91.324,11200000.0
2007-08-02 21:04:00,91.324,91.353,91.324,91.353,11200000.0
2007-08-02 21:05:00,91.35,91.367,91.35,91.367,14400000.0
2007-08-02 21:06:00,91.376,91.376,91.359,91.359,17600000.0
2007-08-02 21:07:00,91.382,91.403,91.371,91.403,12800000.0
2007-08-02 21:08:00,91.422,91.449,91.422,91.449,12800000.0
2007-08-02 21:09:00,91.447,91.466,91.447,91.454,14400000.0
2007-08-02 21:10:00,91.455,91.455,91.423,91.436,12800000.0
2007-08-02 21:11:00,91.435,91.443,91.432,91.437,12800000.0
2007-08-02 21:12:00,91.474,91.474,91.461,91.467,12800000.0
2007-08-02 21:13:00,91.472,91.472,91.464,91.469,12800000.0
2007-08-02 21:14:00,91.471,91.473,91.46,91.473,17600000.0
2007-08-02 21:15:00,91.463,91.504,91.463,91.504,17600000.0
2007-08-02 21:16:00,91.504,91.504,91.481,91.481,12800000.0
2007-08-02 21:17:00,91.492,91.511,91.492,91.511,12800000.0
2007-08-02 21:18:00,91.511,91.512,91.499,91.512,12800000.0
2007-08-02 21:19:00,91.497,91.503,91.494,91.494,12200000.0
2007-08-02 21:20:00,91.495,91.515,91.495,91.515,12800000.0
2007-08-02 21:21:00,91.511,91.518,91.501,91.501,16000000.0
2007-08-02 21:22:00,91.499,91.512,91.493,91.512,8000000.0
2007-08-02 21:23:00,91.502,91.514,91.5,91.514,14400000.0
2007-08-02 21:24:00,91.515,91.518,91.51,91.51,12800000.0
2007-08-02 21:25:00,91.498,91.498,91.464,91.464,12800000.0
2007-08-02 21:26:00,91.485,91.495,91.48,91.495,17600000.0
2007-08-02 21:27:00,91.505,91.512,91.484,91.496,12800000.0
2007-08-02 21:28:00,91.566,91.69,91.566,91.677,12800000.0
2007-08-02 21:29:00,91.669,91.685,91.645,91.645,10600000.0
2007-08-02 21:30:00,91.626,91.626,91.614,91.616,11200000.0
2007-08-02 21:31:00,91.618,91.625,91.615,91.623,8000000.0
2007-08-02 21:32:00,91.634,91.638,91.63,91.633,16000000.0
2007-08-02 21:33:00,91.64,91.641,91.629,91.634,12800000.0
2007-08-02 21:34:00,91.635,91.642,91.631,91.638,11200000.0
2007-08-02 21:35:00,91.647,91.647,91.624,91.628,8000000.0
2007-08-02 21:36:00,91.612,91.612,91.578,91.578,17600000.0
2007-08-02 21:37:00,91.576,91.576,91.542,91.552,12800000.0
2007-08-02 21:38:00,91.535,91.541,91.518,91.526,12800000.0
2007-08-02 21:39:00,91.53,91.544,91.53,91.53,16400000.0
2007-08-02 21:40:00,91.553,91.558,91.544,91.558,12800000.0
2007-08-02 21:41:00,91.562,91.568,91.545,91.545,11200000.0
2007-08-02 21:42:00,91.547,91.547,91.531,91.531,12800000.0
2007-08-02 21:43:00,91.539,91.545,91.526,91.54,17600000.0
2007-08-02 21:44:00,91.534,91.534,91.508,91.508,8000000.0
2007-08-02 21:45:00,91.502,91.521,91.502,91.521,12800000.0
2007-08-02 21:46:00,91.509,91.513,91.485,91.503,12800000.0
2007-08-02 21:47:00,91.511,91.511,91.492,91.505,11200000.0
2007-08-02 21:48:00,91.507,91.507,91.487,91.503,17000000.0
2007-08-02 21:49:00,91.502,91.522,91.432,91.522,11200000.0
2007-08-02 21:50:00,91.537,91.543,91.531,91.543,11200000.0
2007-08-02 21:51:00,91.546,91.546,91.537,91.539,11200000.0
2007-08-02 21:52:00,91.527,91.527,91.519,91.527,11200000.0
2007-08-02 21:53:00,91.527,91.527,91.51,91.51,17600000.0
2007-08-02 21:54:00,91.506,91.506,91.489,91.493,14400000.0
2007-08-02 21:55:00,91.505,91.508,91.496,91.503,16000000.0
2007-08-02 21:56:00,91.5,91.505,91.5,91.503,12800000.0
2007-08-02 21:57:00,91.495,91.508,91.495,91.505,8000000.0
2007-08-02 21:58:00,91.496,91.504,91.485,91.504,11200000.0
2007-08-02 21:59:00,91.531,91.532,91.525,91.532,8000000.0
2007-08-02 22:00:00,91.52,91.524,91.508,91.523,12800000.0
2007-08-02 22:01:00,91.548,91.566,91.455,91.455,12200000.0
2007-08-02 22:02:00,91.575,91.592,91.556,91.556,12800000.0
2007-08-02 22:03:00,91.595,91.632,91.595,91.629,12800000.0
2007-08-02 22:04:00,91.671,91.671,91.568,91.568,11200000.0
2007-08-02 22:05:00,91.629,91.629,91.62,91.627,11200000.0
2007-08-02 22:06:00,91.616,91.62,91.611,91.611,17600000.0
2007-08-02 22:07:00,91.606,91.613,91.6,91.611,12800000.0
2007-08-02 22:08:00,91.603,91.623,91.603,91.623,11200000.0
2007-08-02 22:09:00,91.622,91.645,91.61,91.61,11200000.0
2007-08-02 22:10:00,91.624,91.649,91.615,91.615,17000000.0
2007-08-02 22:11:00,91.61,91.636,91.61,91.636,8000000.0
2007-08-02 22:12:00,91.637,91.647,91.628,91.628,10600000.0
2007-08-02 22:13:00,91.648,91.671,91.635,91.671,17000000.0
2007-08-02 22:14:00,91.687,91.689,91.67,91.679,16000000.0
2007-08-02 22:15:00,91.673,91.687,91.673,91.687,11200000.0
2007-08-02 22:16:00,91.695,91.716,91.688,91.716,12800000.0
2007-08-02 22:17:00,91.719,91.729,91.718,91.722,10600000.0
2007-08-02 22:18:00,91.727,91.734,91.726,91.734,12800000.0
2007-08-02 22:19:00,91.735,91.755,91.735,91.737,14400000.0
2007-08-02 22:20:00,91.735,91.741,91.735,91.741,10600000.0
2007-08-02 22:21:00,91.738,91.738,91.716,91.724,16000000.0
2007-08-02 22:22:00,91.711,91.721,91.711,91.721,11200000.0
2007-08-02 22:23:00,91.709,91.709,91.673,91.673,12800000.0
2007-08-02 22:24:00,91.637,91.689,91.637,91.689,12800000.0
2007-08-02 22:25:00,91.704,91.708,91.697,91.697,12800000.0
2007-08-02 22:26:00,91.684,91.686,91.674,91.674,11200000.0
2007-08-02 22:27:00,91.656,91.66,91.643,91.652,12800000.0
2007-08-02 22:28:00,91.662,91.662,91.643,91.643,17600000.0
2007-08-02 22:29:00,91.655,91.665,91.655,91.66,8000000.0
2007-08-02 22:30:00,91.655,91.668,91.655,91.668,11200000.0
2007-08-02 22:31:00,91.671,91.671,91.657,91.658,10600000.0
2007-08-02 22:32:00,91.657,91.67,91.648,91.665,12800000.0
2007-08-02 22:33:00,91.679,91.686,91.679,91.68,12800000.0
2007-08-02 22:34:00,91.672,91.672,91.664,91.672,12800000.0
2007-08-02 22:35:00,91.668,91.681,91.666,91.681,12800000.0
2007-08-02 22:36:00,91.674,91.684,91.674,91.674,12800000.0
2007-08-02 22:37:00,91.665,91.67,91.656,91.656,12800000.0
2007-08-02 22:38:00,91.656,91.656,91.641,91.645,12800000.0
2007-08-02 22:39:00,91.646,91.658,91.646,91.651,11200000.0
2007-08-02 22:40:00,91.663,91.666,91.659,91.66,16000000.0
2007-08-02 22:41:00,91.674,91.675,91.653,91.675,8000000.0
2007-08-02 22:42:00,91.676,91.676,91.664,91.664,11200000.0
2007-08-02 22:43:00,91.651,91.66,91.593,91.66,16000000.0
2007-08-02 22:44:00,91.658,91.658,91.62,91.622,16000000.0
2007-08-02 22:45:00,91.62,91.62,91.601,91.61,14400000.0
2007-08-02 22:46:00,91.624,91.624,91.616,91.624,12800000.0
2007-08-02 22:47:00,91.623,91.633,91.623,91.625,12800000.0
2007-08-02 22:48:00,91.629,91.629,91.612,91.612,12800000.0
2007-08-02 22:49:00,91.629,91.633,91.621,91.623,9600000.0
2007-08-02 22:50:00,91.615,91.623,91.615,91.62,18000000.0
2007-08-02 22:51:00,91.624,91.63,91.618,91.628,11200000.0
2007-08-02 22:52:00,91.63,91.63,91.612,91.612,14800000.0
2007-08-02 22:53:00,91.627,91.63,91.624,91.63,11200000.0
2007-08-02 22:54:00,91.622,91.628,91.619,91.625,11200000.0
2007-08-02 22:55:00,91.635,91.642,91.631,91.642,8000000.0
2007-08-02 22:56:00,91.64,91.658,91.63,91.655,12800000.0
2007-08-02 22:57:00,91.652,91.655,91.646,91.654,14400000.0
2007-08-02 22:58:00,91.651,91.651,91.624,91.631,14400000.0
2007-08-02 22:59:00,91.626,91.637,91.621,91.621,11200000.0
2007-08-02 23:00:00,91.62,91.625,91.615,91.622,12800000.0
2007-08-02 23:01:00,91.624,91.642,91.624,91.639,8000000.0
2007-08-02 23:02:00,91.636,91.636,91.628,91.629,12200000.0
2007-08-02 23:03:00,91.625,91.636,91.624,91.636,18000000.0
2007-08-02 23:04:00,91.637,91.637,91.61,91.61,11200000.0
2007-08-02 23:05:00,91.578,91.578,91.557,91.56,12800000.0
2007-08-02 23:06:00,91.563,91.566,91.551,91.551,17600000.0
2007-08-02 23:07:00,91.554,91.56,91.548,91.56,11200000.0
2007-08-02 23:08:00,91.566,91.566,91.461,91.536,8000000.0
2007-08-02 23:09:00,91.538,91.538,91.515,91.515,11200000.0
2007-08-02 23:10:00,91.496,91.496,91.456,91.456,11200000.0
2007-08-02 23:11:00,91.447,91.448,91.423,91.444,12800000.0
2007-08-02 23:12:00,91.443,91.443,91.426,91.437,14400000.0
2007-08-02 23:13:00,91.433,91.433,91.42,91.422,14400000.0
2007-08-02 23:14:00,91.413,91.413,91.404,91.412,17600000.0
2007-08-02 23:15:00,91.413,91.425,91.413,91.425,9600000.0
2007-08-02 23:16:00,91.438,91.44,91.429,91.44,13200000.0
2007-08-02 23:17:00,91.453,91.458,91.452,91.458,11200000.0
2007-08-02 23:18:00,91.459,91.465,91.449,91.463,11200000.0
2007-08-02 23:19:00,91.465,91.476,91.465,91.476,11200000.0
2007-08-02 23:20:00,91.484,91.484,91.449,91.458,12800000.0
2007-08-02 23:21:00,91.481,91.484,91.481,91.481,4800000.0
2007-08-02 23:22:00,91.491,91.525,91.491,91.525,12800000.0
2007-08-02 23:23:00,91.535,91.543,91.528,91.543,12800000.0
2007-08-02 23:24:00,91.554,91.554,91.537,91.537,12800000.0
2007-08-02 23:25:00,91.545,91.545,91.454,91.542,11200000.0
2007-08-02 23:26:00,91.534,91.542,91.529,91.536,16000000.0
2007-08-02 23:27:00,91.524,91.527,91.52,91.52,8000000.0
2007-08-02 23:28:00,91.528,91.541,91.524,91.541,12800000.0
2007-08-02 23:29:00,91.561,91.568,91.543,91.544,10600000.0
2007-08-02 23:30:00,91.542,91.544,91.529,91.529,12800000.0
2007-08-02 23:31:00,91.534,91.547,91.53,91.547,11200000.0
2007-08-02 23:32:00,91.551,91.551,91.542,91.545,9600000.0
2007-08-02 23:33:00,91.56,91.56,91.56,91.56,14400000.0
2007-08-02 23:34:00,91.533,91.535,91.525,91.533,14400000.0
2007-08-02 23:36:00,91.537,91.541,91.53,91.533,12800000.0
2007-08-02 23:37:00,91.519,91.546,91.517,91.544,16000000.0
2007-08-02 23:38:00,91.53,91.53,91.523,91.525,11200000.0
2007-08-02 23:39:00,91.554,91.565,91.472,91.565,11200000.0
2007-08-02 23:40:00,91.523,91.561,91.509,91.561,12800000.0
2007-08-02 23:41:00,91.577,91.598,91.577,91.597,12800000.0
2007-08-02 23:42:00,91.604,91.62,91.604,91.619,14400000.0
2007-08-02 23:43:00,91.586,91.602,91.586,91.602,11200000.0
2007-08-02 23:44:00,91.612,91.636,91.612,91.636,12800000.0
2007-08-02 23:45:00,91.664,91.677,91.615,91.623,12200000.0
2007-08-02 23:46:00,91.631,91.658,91.631,91.658,10600000.0
2007-08-02 23:47:00,91.685,91.698,91.673,91.688,11200000.0
2007-08-02 23:48:00,91.676,91.678,91.66,91.674,12800000.0
2007-08-02 23:49:00,91.695,91.695,91.684,91.692,14400000.0
2007-08-02 23:50:00,91.676,91.676,91.668,91.676,11600000.0
2007-08-02 23:51:00,91.666,91.666,91.637,91.642,11200000.0
2007-08-02 23:52:00,91.621,91.635,91.606,91.606,14400000.0
2007-08-02 23:53:00,91.595,91.595,91.544,91.544,14400000.0
2007-08-02 23:54:00,91.549,91.551,91.521,91.521,11200000.0
2007-08-02 23:55:00,91.525,91.525,91.512,91.512,12800000.0
2007-08-02 23:56:00,91.482,91.482,91.458,91.458,12800000.0
2007-08-02 23:57:00,91.435,91.44,91.429,91.434,12800000.0
2007-08-02 23:58:00,91.434,91.447,91.429,91.447,11200000.0
2007-08-02 23:59:00,91.444,91.457,91.44,91.449,14400000.0
2007-08-03 00:00:00,91.453,91.454,91.445,91.454,12800000.0
2007-08-03 00:01:00,91.465,91.472,91.465,91.472,16000000.0
2007-08-03 00:02:00,91.49,91.496,91.486,91.487,12800000.0
2007-08-03 00:03:00,91.491,91.494,91.477,91.477,12800000.0
2007-08-03 00:04:00,91.468,91.468,91.451,91.467,14400000.0
2007-08-03 00:05:00,91.472,91.472,91.461,91.464,14400000.0
2007-08-03 00:06:00,91.463,91.481,91.463,91.481,9600000.0
2007-08-03 00:07:00,91.479,91.486,91.472,91.479,14400000.0
2007-08-03 00:08:00,91.466,91.48,91.464,91.48,12800000.0
2007-08-03 00:09:00,91.468,91.477,91.468,91.477,11200000.0
2007-08-03 00:10:00,91.479,91.479,91.475,91.476,8000000.0
2007-08-03 00:11:00,91.48,91.496,91.48,91.496,11200000.0
2007-08-03 00:12:00,91.499,91.508,91.499,91.508,11200000.0
2007-08-03 00:13:00,91.5,91.51,91.5,91.509,11200000.0
2007-08-03 00:14:00,91.503,91.503,91.492,91.492,11200000.0
2007-08-03 00:15:00,91.498,91.505,91.491,91.503,12800000.0
2007-08-03 00:16:00,91.512,91.541,91.503,91.541,11200000.0
2007-08-03 00:17:00,91.547,91.559,91.547,91.547,12800000.0
2007-08-03 00:18:00,91.551,91.559,91.551,91.552,11200000.0
2007-08-03 00:19:00,91.549,91.555,91.535,91.538,12200000.0
2007-08-03 00:20:00,91.542,91.544,91.483,91.532,14400000.0
2007-08-03 00:21:00,91.539,91.544,91.539,91.544,9600000.0
2007-08-03 00:22:00,91.539,91.55,91.535,91.535,18000000.0
2007-08-03 00:23:00,91.537,91.558,91.537,91.558,11200000.0
2007-08-03 00:24:00,91.557,91.559,91.547,91.551,17600000.0
2007-08-03 00:25:00,91.548,91.564,91.538,91.564,11200000.0
2007-08-03 00:26:00,91.553,91.563,91.553,91.563,11200000.0
2007-08-03 00:27:00,91.559,91.576,91.559,91.576,8000000.0
2007-08-03 00:28:00,91.568,91.575,91.567,91.569,12800000.0
2007-08-03 00:29:00,91.574,91.576,91.51,91.571,17600000.0
2007-08-03 00:30:00,91.561,91.561,91.503,91.503,12800000.0
2007-08-03 00:31:00,91.485,91.509,91.477,91.509,10600000.0
2007-08-03 00:32:00,91.523,91.524,91.51,91.51,14400000.0
2007-08-03 00:33:00,91.498,91.515,91.498,91.508,16000000.0
2007-08-03 00:34:00,91.528,91.535,91.525,91.525,18000000.0
2007-08-03 00:35:00,91.527,91.538,91.52,91.538,11200000.0
2007-08-03 00:36:00,91.539,91.55,91.538,91.545,12800000.0
2007-08-03 00:37:00,91.538,91.541,91.533,91.536,11200000.0
2007-08-03 00:38:00,91.526,91.526,91.496,91.51,13200000.0
2007-08-03 00:39:00,91.515,91.52,91.509,91.52,12800000.0
2007-08-03 00:40:00,91.521,91.542,91.521,91.542,12200000.0
2007-08-03 00:41:00,91.568,91.571,91.559,91.571,12800000.0
2007-08-03 00:42:00,91.571,91.571,91.551,91.564,11200000.0
2007-08-03 00:43:00,91.564,91.581,91.562,91.575,14400000.0
2007-08-03 00:44:00,91.591,91.592,91.583,91.585,17600000.0
2007-08-03 00:45:00,91.608,91.625,91.608,91.625,11200000.0
2007-08-03 00:46:00,91.62,91.62,91.611,91.612,16000000.0
2007-08-03 00:47:00,91.598,91.598,91.575,91.575,9600000.0
2007-08-03 00:48:00,91.558,91.558,91.533,91.533,11600000.0
2007-08-03 00:49:00,91.515,91.527,91.514,91.527,8000000.0
2007-08-03 00:50:00,91.546,91.553,91.537,91.537,11200000.0
2007-08-03 00:51:00,91.526,91.542,91.52,91.542,11200000.0
2007-08-03 00:52:00,91.554,91.578,91.554,91.574,14400000.0
2007-08-03 00:53:00,91.582,91.582,91.568,91.57,16000000.0
2007-08-03 00:54:00,91.575,91.582,91.571,91.582,16000000.0
2007-08-03 00:55:00,91.582,91.582,91.574,91.574,11200000.0
2007-08-03 00:56:00,91.572,91.572,91.555,91.557,14400000.0
2007-08-03 00:57:00,91.553,91.553,91.546,91.548,16000000.0
2007-08-03 00:58:00,91.546,91.552,91.539,91.546,11200000.0
2007-08-03 00:59:00,91.467,91.557,91.467,91.541,11200000.0
2007-08-03 01:00:00,91.532,91.532,91.524,91.532,11200000.0
2007-08-03 01:01:00,91.518,91.518,91.493,91.505,8000000.0
2007-08-03 01:02:00,91.523,91.523,91.498,91.498,10600000.0
2007-08-03 01:03:00,91.488,91.488,91.454,91.454,8000000.0
2007-08-03 01:04:00,91.449,91.453,91.438,91.438,11200000.0
2007-08-03 01:05:00,91.464,91.512,91.387,91.387,11200000.0
2007-08-03 01:06:00,91.457,91.468,91.455,91.459,11200000.0
2007-08-03 01:07:00,91.451,91.452,91.391,91.446,11200000.0
2007-08-03 01:08:00,91.447,91.451,91.434,91.451,11200000.0
2007-08-03 01:09:00,91.448,91.448,91.435,91.437,10600000.0
2007-08-03 01:10:00,91.447,91.461,91.447,91.46,17600000.0
2007-08-03 01:11:00,91.453,91.467,91.453,91.454,14400000.0
2007-08-03 01:12:00,91.449,91.456,91.448,91.452,12800000.0
2007-08-03 01:13:00,91.452,91.452,91.443,91.445,8000000.0
2007-08-03 01:14:00,91.413,91.413,91.387,91.389,11200000.0
2007-08-03 01:15:00,91.385,91.388,91.375,91.388,9600000.0
2007-08-03 01:16:00,91.419,91.419,91.405,91.408,11200000.0
2007-08-03 01:17:00,91.412,91.44,91.412,91.44,12800000.0
2007-08-03 01:18:00,91.443,91.443,91.424,91.424,11200000.0
2007-08-03 01:19:00,91.42,91.423,91.406,91.419,12800000.0
2007-08-03 01:20:00,91.42,91.427,91.42,91.426,16000000.0
2007-08-03 01:21:00,91.435,91.435,91.428,91.435,12800000.0
2007-08-03 01:22:00,91.423,91.434,91.423,91.431,12800000.0
2007-08-03 01:23:00,91.443,91.459,91.443,91.459,12800000.0
2007-08-03 01:24:00,91.433,91.441,91.433,91.435,12200000.0
2007-08-03 01:25:00,91.422,91.423,91.414,91.419,13800000.0
2007-08-03 01:26:00,91.409,91.409,91.393,91.397,11200000.0
2007-08-03 01:27:00,91.392,91.395,91.373,91.373,11200000.0
2007-08-03 01:28:00,91.386,91.395,91.378,91.393,17600000.0
2007-08-03 01:29:00,91.392,91.392,91.385,91.385,11200000.0
2007-08-03 01:30:00,91.373,91.38,91.369,91.38,11200000.0
2007-08-03 01:31:00,91.383,91.4,91.383,91.385,14400000.0
2007-08-03 01:32:00,91.392,91.392,91.384,91.384,11200000.0
2007-08-03 01:33:00,91.402,91.406,91.378,91.386,12800000.0
2007-08-03 01:34:00,91.374,91.385,91.374,91.379,17600000.0
2007-08-03 01:35:00,91.381,91.381,91.282,91.373,11200000.0
2007-08-03 01:36:00,91.391,91.393,91.374,91.374,12800000.0
2007-08-03 01:37:00,91.398,91.41,91.395,91.41,16000000.0
2007-08-03 01:38:00,91.423,91.423,91.397,91.397,17600000.0
2007-08-03 01:39:00,91.417,91.434,91.417,91.433,8000000.0
2007-08-03 01:40:00,91.438,91.438,91.416,91.417,12800000.0
2007-08-03 01:41:00,91.421,91.421,91.411,91.415,12800000.0
2007-08-03 01:42:00,91.417,91.42,91.411,91.42,11200000.0
2007-08-03 01:43:00,91.424,91.426,91.365,91.425,9600000.0
2007-08-03 01:44:00,91.401,91.406,91.392,91.402,11200000.0
2007-08-03 01:45:00,91.399,91.405,91.399,91.402,11200000.0
2007-08-03 01:46:00,91.402,91.418,91.402,91.407,11200000.0
2007-08-03 01:47:00,91.408,91.408,91.399,91.404,11200000.0
2007-08-03 01:48:00,91.403,91.407,91.392,91.399,12800000.0
2007-08-03 01:49:00,91.394,91.422,91.394,91.422,10600000.0
2007-08-03 01:50:00,91.419,91.428,91.405,91.428,16000000.0
2007-08-03 01:51:00,91.428,91.428,91.414,91.423,17600000.0
2007-08-03 01:52:00,91.424,91.434,91.419,91.422,13200000.0
2007-08-03 01:53:00,91.406,91.418,91.406,91.418,12800000.0
2007-08-03 01:54:00,91.419,91.44,91.411,91.411,12800000.0
2007-08-03 01:55:00,91.419,91.421,91.415,91.417,12800000.0
2007-08-03 01:56:00,91.416,91.422,91.411,91.416,16000000.0
2007-08-03 01:57:00,91.41,91.421,91.41,91.421,12800000.0
2007-08-03 01:58:00,91.422,91.422,91.404,91.418,17600000.0
2007-08-03 01:59:00,91.423,91.426,91.417,91.426,12800000.0
2007-08-03 02:00:00,91.419,91.419,91.4,91.414,11200000.0
2007-08-03 02:01:00,91.418,91.418,91.411,91.413,11200000.0
2007-08-03 02:02:00,91.412,91.417,91.409,91.417,11200000.0
2007-08-03 02:03:00,91.416,91.418,91.407,91.418,12800000.0
2007-08-03 02:04:00,91.417,91.428,91.417,91.428,12800000.0
2007-08-03 02:05:00,91.431,91.436,91.426,91.429,12800000.0
2007-08-03 02:06:00,91.433,91.453,91.433,91.453,14800000.0
2007-08-03 02:07:00,91.472,91.489,91.472,91.48,20200000.0
2007-08-03 02:08:00,91.467,91.467,91.444,91.446,11200000.0
2007-08-03 02:09:00,91.453,91.466,91.45,91.466,14400000.0
2007-08-03 02:10:00,91.456,91.47,91.456,91.461,16000000.0
2007-08-03 02:11:00,91.448,91.46,91.44,91.443,12800000.0
2007-08-03 02:12:00,91.449,91.471,91.449,91.471,14400000.0
2007-08-03 02:13:00,91.476,91.478,91.461,91.461,16000000.0
2007-08-03 02:14:00,91.46,91.461,91.445,91.449,16000000.0
2007-08-03 02:15:00,91.449,91.457,91.445,91.445,12800000.0
2007-08-03 02:16:00,91.44,91.451,91.44,91.442,11200000.0
2007-08-03 02:17:00,91.445,91.45,91.443,91.445,11200000.0
2007-08-03 02:18:00,91.432,91.445,91.429,91.445,9600000.0
2007-08-03 02:19:00,91.455,91.458,91.443,91.446,11200000.0
2007-08-03 02:20:00,91.456,91.466,91.455,91.458,13800000.0
2007-08-03 02:21:00,91.474,91.474,91.443,91.462,17600000.0
2007-08-03 02:22:00,91.472,91.483,91.472,91.48,14400000.0
2007-08-03 02:23:00,91.461,91.472,91.461,91.472,11200000.0
2007-08-03 02:24:00,91.483,91.496,91.483,91.49,14400000.0
2007-08-03 02:25:00,91.506,91.516,91.491,91.496,24400000.0
2007-08-03 02:26:00,91.482,91.493,91.477,91.486,14400000.0
2007-08-03 02:27:00,91.487,91.513,91.481,91.513,12800000.0
2007-08-03 02:28:00,91.526,91.526,91.512,91.512,11200000.0
2007-08-03 02:29:00,91.514,91.529,91.514,91.529,11200000.0
2007-08-03 02:30:00,91.528,91.528,91.506,91.516,17600000.0
2007-08-03 02:31:00,91.51,91.513,91.502,91.506,14400000.0
2007-08-03 02:32:00,91.505,91.51,91.502,91.503,12800000.0
2007-08-03 02:33:00,91.499,91.508,91.494,91.508,11200000.0
2007-08-03 02:34:00,91.501,91.501,91.481,91.488,12800000.0
2007-08-03 02:35:00,91.495,91.512,91.495,91.509,12800000.0
2007-08-03 02:36:00,91.515,91.519,91.506,91.506,11200000.0
2007-08-03 02:37:00,91.513,91.515,91.509,91.511,12800000.0
2007-08-03 02:38:00,91.521,91.521,91.5,91.5,12800000.0
2007-08-03 02:39:00,91.493,91.493,91.476,91.476,11600000.0
2007-08-03 02:40:00,91.489,91.495,91.477,91.49,16000000.0
2007-08-03 02:41:00,91.487,91.489,91.472,91.478,13200000.0
2007-08-03 02:42:00,91.482,91.498,91.482,91.492,11200000.0
2007-08-03 02:43:00,91.496,91.496,91.487,91.487,25400000.0
2007-08-03 02:44:00,91.491,91.496,91.48,91.48,12800000.0
2007-08-03 02:45:00,91.466,91.487,91.466,91.481,16000000.0
2007-08-03 02:46:00,91.486,91.486,91.478,91.483,8000000.0
2007-08-03 02:47:00,91.479,91.499,91.479,91.499,16000000.0
2007-08-03 02:48:00,91.488,91.488,91.478,91.487,11200000.0
2007-08-03 02:49:00,91.489,91.492,91.473,91.473,16000000.0
2007-08-03 02:50:00,91.48,91.485,91.468,91.485,17600000.0
2007-08-03 02:51:00,91.477,91.486,91.469,91.484,16000000.0
2007-08-03 02:52:00,91.485,91.49,91.479,91.49,12800000.0
2007-08-03 02:53:00,91.492,91.51,91.44,91.51,12800000.0
2007-08-03 02:54:00,91.51,91.52,91.498,91.52,11200000.0
2007-08-03 02:55:00,91.496,91.518,91.494,91.507,12800000.0
2007-08-03 02:56:00,91.507,91.514,91.507,91.511,11200000.0
2007-08-03 02:57:00,91.531,91.535,91.531,91.535,3200000.0
2007-08-03 02:58:00,91.523,91.525,91.521,91.521,9600000.0
2007-08-03 02:59:00,91.519,91.519,91.498,91.5,16000000.0
2007-08-03 03:00:00,91.491,91.499,91.483,91.49,11200000.0
2007-08-03 03:01:00,91.492,91.492,91.48,91.487,12200000.0
2007-08-03 03:02:00,91.489,91.499,91.489,91.493,12800000.0
2007-08-03 03:03:00,91.486,91.504,91.486,91.504,12800000.0
2007-08-03 03:04:00,91.496,91.5,91.493,91.495,12800000.0
2007-08-03 03:05:00,91.493,91.494,91.482,91.482,17000000.0
2007-08-03 03:06:00,91.49,91.49,91.478,91.478,11200000.0
2007-08-03 03:07:00,91.472,91.485,91.472,91.485,11200000.0
2007-08-03 03:08:00,91.494,91.494,91.468,91.493,11200000.0
2007-08-03 03:09:00,91.506,91.515,91.496,91.513,12800000.0
2007-08-03 03:10:00,91.511,91.521,91.511,91.518,11200000.0
2007-08-03 03:11:00,91.508,91.517,91.504,91.509,12800000.0
2007-08-03 03:12:00,91.5,91.504,91.493,91.504,12800000.0
2007-08-03 03:13:00,91.513,91.549,91.513,91.549,14400000.0
2007-08-03 03:14:00,91.55,91.563,91.547,91.561,12800000.0
2007-08-03 03:15:00,91.544,91.555,91.526,91.555,17600000.0
2007-08-03 03:16:00,91.556,91.561,91.551,91.554,16000000.0
2007-08-03 03:17:00,91.534,91.534,91.494,91.494,12800000.0
2007-08-03 03:18:00,91.508,91.514,91.503,91.503,16000000.0
2007-08-03 03:19:00,91.502,91.509,91.493,91.508,16000000.0
2007-08-03 03:20:00,91.504,91.504,91.481,91.481,17600000.0
2007-08-03 03:21:00,91.47,91.47,91.45,91.45,11200000.0
2007-08-03 03:22:00,91.444,91.456,91.444,91.456,12800000.0
2007-08-03 03:23:00,91.456,91.457,91.443,91.457,9600000.0
2007-08-03 03:24:00,91.457,91.472,91.457,91.464,12800000.0
2007-08-03 03:25:00,91.466,91.489,91.466,91.489,19200000.0
2007-08-03 03:26:00,91.494,91.494,91.467,91.467,12800000.0
2007-08-03 03:27:00,91.456,91.474,91.448,91.474,12800000.0
2007-08-03 03:28:00,91.49,91.49,91.473,91.473,12800000.0
2007-08-03 03:29:00,91.471,91.49,91.471,91.479,11200000.0
2007-08-03 03:30:00,91.495,91.503,91.495,91.503,12800000.0
2007-08-03 03:31:00,91.485,91.495,91.485,91.488,32000000.0
2007-08-03 03:32:00,91.486,91.486,91.46,91.467,11200000.0
2007-08-03 03:33:00,91.473,91.488,91.473,91.488,12800000.0
2007-08-03 03:34:00,91.498,91.498,91.483,91.483,11200000.0
2007-08-03 03:35:00,91.484,91.5,91.481,91.496,14400000.0
2007-08-03 03:36:00,91.478,91.481,91.473,91.473,12800000.0
2007-08-03 03:37:00,91.48,91.496,91.476,91.476,17600000.0
2007-08-03 03:38:00,91.471,91.473,91.459,91.473,12800000.0
2007-08-03 03:39:00,91.467,91.469,91.462,91.462,17600000.0
2007-08-03 03:40:00,91.484,91.492,91.484,91.484,12800000.0
2007-08-03 03:41:00,91.491,91.504,91.491,91.5,13200000.0
2007-08-03 03:42:00,91.499,91.499,91.485,91.486,8000000.0
2007-08-03 03:43:00,91.465,91.465,91.455,91.458,14400000.0
2007-08-03 03:44:00,91.49,91.505,91.487,91.505,8000000.0
2007-08-03 03:45:00,91.49,91.5,91.49,91.5,14400000.0
2007-08-03 03:46:00,91.493,91.51,91.493,91.51,11200000.0
2007-08-03 03:47:00,91.509,91.52,91.509,91.511,12800000.0
2007-08-03 03:48:00,91.513,91.513,91.504,91.51,12800000.0
2007-08-03 03:49:00,91.512,91.517,91.505,91.515,12800000.0
2007-08-03 03:50:00,91.477,91.482,91.465,91.477,11200000.0
2007-08-03 03:51:00,91.511,91.511,91.488,91.5,12800000.0
2007-08-03 03:52:00,91.499,91.508,91.492,91.492,8000000.0
2007-08-03 03:53:00,91.477,91.482,91.472,91.48,11200000.0
2007-08-03 03:54:00,91.483,91.505,91.483,91.491,11200000.0
2007-08-03 03:55:00,91.514,91.517,91.465,91.465,11200000.0
2007-08-03 03:56:00,91.477,91.49,91.477,91.488,11200000.0
2007-08-03 03:57:00,91.499,91.515,91.471,91.515,11200000.0
2007-08-03 03:58:00,91.5,91.508,91.493,91.508,12800000.0
2007-08-03 03:59:00,91.514,91.53,91.513,91.523,17600000.0
2007-08-03 04:00:00,91.499,91.513,91.48,91.48,14400000.0
2007-08-03 04:01:00,91.509,91.509,91.475,91.475,11200000.0
2007-08-03 04:02:00,91.47,91.48,91.47,91.48,16000000.0
2007-08-03 04:03:00,91.495,91.532,91.426,91.426,11200000.0
2007-08-03 04:04:00,91.503,91.503,91.49,91.498,14400000.0
2007-08-03 04:05:00,91.482,91.499,91.455,91.498,14400000.0
2007-08-03 04:06:00,91.504,91.504,91.495,91.502,9600000.0
2007-08-03 04:07:00,91.513,91.536,91.513,91.526,12800000.0
2007-08-03 04:08:00,91.518,91.527,91.507,91.523,12800000.0
2007-08-03 04:09:00,91.513,91.513,91.5,91.509,11200000.0
2007-08-03 04:10:00,91.506,91.512,91.5,91.509,16000000.0
2007-08-03 04:11:00,91.507,91.507,91.498,91.504,12800000.0
2007-08-03 04:12:00,91.51,91.516,91.505,91.516,12800000.0
2007-08-03 04:13:00,91.517,91.517,91.504,91.504,17000000.0
2007-08-03 04:14:00,91.511,91.511,91.491,91.504,11200000.0
2007-08-03 04:15:00,91.505,91.505,91.499,91.503,16000000.0
2007-08-03 04:16:00,91.492,91.514,91.492,91.514,14400000.0
2007-08-03 04:17:00,91.508,91.508,91.475,91.484,17000000.0
2007-08-03 04:18:00,91.477,91.481,91.472,91.481,12800000.0
2007-08-03 04:19:00,91.479,91.486,91.467,91.484,34600000.0
2007-08-03 04:20:00,91.478,91.486,91.475,91.479,11200000.0
2007-08-03 04:21:00,91.498,91.498,91.473,91.473,11200000.0
2007-08-03 04:22:00,91.478,91.488,91.477,91.488,12200000.0
2007-08-03 04:23:00,91.476,91.484,91.476,91.482,12800000.0
2007-08-03 04:24:00,91.473,91.473,91.461,91.461,16000000.0
2007-08-03 04:25:00,91.487,91.497,91.487,91.497,16000000.0
2007-08-03 04:26:00,91.5,91.518,91.497,91.497,12800000.0
2007-08-03 04:27:00,91.499,91.499,91.484,91.484,17600000.0
2007-08-03 04:28:00,91.482,91.506,91.47,91.47,12800000.0
2007-08-03 04:29:00,91.49,91.49,91.48,91.487,14400000.0
2007-08-03 04:30:00,91.485,91.491,91.427,91.487,11200000.0
2007-08-03 04:31:00,91.502,91.512,91.502,91.511,12800000.0
2007-08-03 04:32:00,91.509,91.512,91.506,91.509,17600000.0
2007-08-03 04:33:00,91.511,91.511,91.483,91.483,12800000.0
2007-08-03 04:34:00,91.497,91.497,91.472,91.472,14800000.0
2007-08-03 04:35:00,91.469,91.476,91.466,91.473,11600000.0
2007-08-03 04:36:00,91.482,91.482,91.477,91.477,11200000.0
2007-08-03 04:37:00,91.469,91.475,91.463,91.466,12800000.0
2007-08-03 04:38:00,91.475,91.489,91.461,91.461,16000000.0
2007-08-03 04:39:00,91.478,91.49,91.471,91.485,14400000.0
2007-08-03 04:40:00,91.47,91.483,91.47,91.482,12800000.0
2007-08-03 04:41:00,91.492,91.492,91.48,91.48,11600000.0
2007-08-03 04:42:00,91.485,91.492,91.485,91.485,11200000.0
2007-08-03 04:43:00,91.457,91.47,91.457,91.47,12800000.0
2007-08-03 04:44:00,91.469,91.485,91.45,91.45,17600000.0
2007-08-03 04:45:00,91.485,91.485,91.467,91.484,11200000.0
2007-08-03 04:46:00,91.479,91.479,91.471,91.471,12800000.0
2007-08-03 04:47:00,91.476,91.477,91.462,91.462,16000000.0
2007-08-03 04:48:00,91.433,91.449,91.433,91.449,10600000.0
2007-08-03 04:49:00,91.444,91.444,91.437,91.438,12800000.0
2007-08-03 04:50:00,91.429,91.445,91.429,91.444,17600000.0
2007-08-03 04:51:00,91.427,91.427,91.417,91.418,15400000.0
2007-08-03 04:52:00,91.407,91.407,91.393,91.397,12800000.0
2007-08-03 04:53:00,91.402,91.402,91.379,91.391,12200000.0
2007-08-03 04:54:00,91.391,91.391,91.344,91.344,33600000.0
2007-08-03 04:55:00,91.354,91.354,91.336,91.336,11200000.0
2007-08-03 04:56:00,91.322,91.323,91.294,91.294,16000000.0
2007-08-03 04:57:00,91.298,91.301,91.292,91.295,17600000.0
2007-08-03 04:58:00,91.294,91.308,91.288,91.288,14400000.0
2007-08-03 04:59:00,91.293,91.301,91.288,91.298,18000000.0
2007-08-03 05:00:00,91.289,91.308,91.289,91.297,17600000.0
2007-08-03 05:01:00,91.277,91.299,91.277,91.299,14400000.0
2007-08-03 05:02:00,91.3,91.306,91.298,91.301,17600000.0
2007-08-03 05:03:00,91.321,91.325,91.317,91.317,17600000.0
2007-08-03 05:04:00,91.311,91.311,91.297,91.309,12800000.0
2007-08-03 05:05:00,91.323,91.323,91.31,91.313,12800000.0
2007-08-03 05:06:00,91.32,91.329,91.317,91.325,11200000.0
2007-08-03 05:07:00,91.322,91.322,91.301,91.301,10600000.0
2007-08-03 05:08:00,91.302,91.302,91.296,91.296,11200000.0
2007-08-03 05:09:00,91.297,91.314,91.293,91.314,11200000.0
2007-08-03 05:10:00,91.319,91.319,91.311,91.312,12200000.0
2007-08-03 05:11:00,91.312,91.312,91.3,91.311,9600000.0
2007-08-03 05:12:00,91.316,91.321,91.309,91.309,17600000.0
2007-08-03 05:13:00,91.327,91.327,91.313,91.319,11200000.0
2007-08-03 05:14:00,91.311,91.326,91.311,91.317,16400000.0
2007-08-03 05:15:00,91.318,91.337,91.318,91.337,13200000.0
2007-08-03 05:16:00,91.314,91.325,91.309,91.316,16000000.0
2007-08-03 05:17:00,91.335,91.346,91.335,91.339,17600000.0
2007-08-03 05:18:00,91.343,91.377,91.343,91.377,11200000.0
2007-08-03 05:19:00,91.369,91.369,91.359,91.362,11200000.0
2007-08-03 05:20:00,91.364,91.364,91.356,91.358,12800000.0
2007-08-03 05:21:00,91.365,91.368,91.355,91.361,17600000.0
2007-08-03 05:22:00,91.335,91.339,91.328,91.33,25000000.0
2007-08-03 05:23:00,91.325,91.325,91.305,91.311,17600000.0
2007-08-03 05:24:00,91.316,91.33,91.316,91.319,12800000.0
2007-08-03 05:25:00,91.298,91.3,91.284,91.3,12800000.0
2007-08-03 05:26:00,91.293,91.305,91.282,91.305,11200000.0
2007-08-03 05:27:00,91.3,91.3,91.222,91.278,11200000.0
2007-08-03 05:28:00,91.277,91.287,91.271,91.287,13200000.0
2007-08-03 05:29:00,91.29,91.314,91.29,91.308,17600000.0
2007-08-03 05:30:00,91.303,91.307,91.296,91.302,16000000.0
2007-08-03 05:31:00,91.292,91.305,91.292,91.305,8000000.0
2007-08-03 05:32:00,91.308,91.333,91.308,91.33,12800000.0
2007-08-03 05:33:00,91.32,91.329,91.32,91.329,8000000.0
2007-08-03 05:34:00,91.332,91.369,91.332,91.348,9600000.0
2007-08-03 05:35:00,91.34,91.34,91.319,91.324,11200000.0
2007-08-03 05:36:00,91.321,91.329,91.316,91.316,12800000.0
2007-08-03 05:37:00,91.316,91.337,91.316,91.337,12800000.0
2007-08-03 05:38:00,91.358,91.38,91.358,91.36,11200000.0
2007-08-03 05:39:00,91.358,91.37,91.357,91.364,12800000.0
2007-08-03 05:40:00,91.37,91.37,91.351,91.351,9600000.0
2007-08-03 05:41:00,91.353,91.37,91.353,91.37,16000000.0
2007-08-03 05:42:00,91.386,91.42,91.343,91.387,16000000.0
2007-08-03 05:43:00,91.386,91.393,91.384,91.386,12800000.0
2007-08-03 05:44:00,91.373,91.373,91.346,91.36,14400000.0
2007-08-03 05:45:00,91.369,91.38,91.368,91.379,11600000.0
2007-08-03 05:46:00,91.382,91.387,91.375,91.375,12800000.0
2007-08-03 05:47:00,91.391,91.4,91.391,91.397,12200000.0
2007-08-03 05:48:00,91.392,91.392,91.382,91.382,11200000.0
2007-08-03 05:49:00,91.381,91.395,91.371,91.395,12800000.0
2007-08-03 05:50:00,91.391,91.395,91.382,91.386,12800000.0
2007-08-03 05:51:00,91.393,91.393,91.373,91.38,16000000.0
2007-08-03 05:52:00,91.385,91.429,91.385,91.429,16000000.0
2007-08-03 05:53:00,91.448,91.455,91.442,91.442,12800000.0
2007-08-03 05:54:00,91.45,91.473,91.45,91.473,11200000.0
2007-08-03 05:55:00,91.473,91.473,91.442,91.442,16000000.0
2007-08-03 05:56:00,91.44,91.446,91.44,91.444,17600000.0
2007-08-03 05:57:00,91.452,91.452,91.398,91.403,16000000.0
2007-08-03 05:58:00,91.405,91.433,91.405,91.433,11200000.0
2007-08-03 05:59:00,91.451,91.451,91.428,91.428,17600000.0
2007-08-03 06:00:00,91.403,91.424,91.403,91.424,12200000.0
2007-08-03 06:01:00,91.427,91.427,91.403,91.403,17600000.0
2007-08-03 06:02:00,91.414,91.425,91.414,91.424,17600000.0
2007-08-03 06:03:00,91.422,91.43,91.422,91.427,12800000.0
2007-08-03 06:04:00,91.431,91.433,91.419,91.427,12800000.0
2007-08-03 06:05:00,91.423,91.423,91.411,91.411,11200000.0
2007-08-03 06:06:00,91.41,91.422,91.41,91.422,11200000.0
2007-08-03 06:07:00,91.402,91.417,91.402,91.407,11600000.0
2007-08-03 06:08:00,91.416,91.423,91.412,91.421,17600000.0
2007-08-03 06:09:00,91.418,91.429,91.412,91.425,12800000.0
2007-08-03 06:10:00,91.406,91.41,91.395,91.395,11200000.0
2007-08-03 06:11:00,91.423,91.432,91.412,91.426,16000000.0
2007-08-03 06:12:00,91.43,91.433,91.427,91.427,11200000.0
2007-08-03 06:13:00,91.433,91.437,91.427,91.436,14400000.0
2007-08-03 06:14:00,91.434,91.438,91.411,91.417,17600000.0
2007-08-03 06:15:00,91.435,91.443,91.421,91.442,12800000.0
2007-08-03 06:16:00,91.435,91.436,91.426,91.426,14800000.0
2007-08-03 06:17:00,91.439,91.441,91.42,91.435,14400000.0
2007-08-03 06:18:00,91.412,91.417,91.391,91.393,12800000.0
2007-08-03 06:19:00,91.375,91.397,91.375,91.397,11200000.0
2007-08-03 06:20:00,91.39,91.392,91.385,91.385,12800000.0
2007-08-03 06:21:00,91.324,91.413,91.324,91.41,12800000.0
2007-08-03 06:22:00,91.393,91.395,91.378,91.378,16000000.0
2007-08-03 06:23:00,91.418,91.418,91.407,91.412,11200000.0
2007-08-03 06:24:00,91.413,91.425,91.398,91.425,12800000.0
2007-08-03 06:25:00,91.407,91.415,91.405,91.407,17600000.0
2007-08-03 06:26:00,91.413,91.426,91.412,91.426,11200000.0
2007-08-03 06:27:00,91.431,91.451,91.431,91.44,14400000.0
2007-08-03 06:28:00,91.433,91.435,91.43,91.434,16000000.0
2007-08-03 06:29:00,91.436,91.436,91.417,91.433,12800000.0
2007-08-03 06:30:00,91.425,91.425,91.404,91.404,11200000.0
2007-08-03 06:31:00,91.418,91.427,91.41,91.427,11200000.0
2007-08-03 06:32:00,91.427,91.436,91.422,91.422,17000000.0
2007-08-03 06:33:00,91.44,91.446,91.44,91.446,11200000.0
2007-08-03 06:34:00,91.443,91.449,91.436,91.445,12800000.0
2007-08-03 06:35:00,91.438,91.45,91.438,91.449,11200000.0
2007-08-03 06:36:00,91.446,91.446,91.422,91.428,11200000.0
2007-08-03 06:37:00,91.427,91.427,91.424,91.424,8000000.0
2007-08-03 06:38:00,91.419,91.423,91.417,91.42,11200000.0
2007-08-03 06:39:00,91.415,91.432,91.415,91.415,14400000.0
2007-08-03 06:40:00,91.448,91.449,91.438,91.438,9000000.0
2007-08-03 06:41:00,91.442,91.45,91.363,91.45,12800000.0
2007-08-03 06:42:00,91.446,91.452,91.441,91.441,14400000.0
2007-08-03 06:43:00,91.437,91.451,91.437,91.451,19200000.0
2007-08-03 06:44:00,91.455,91.457,91.446,91.457,8000000.0
2007-08-03 06:45:00,91.456,91.463,91.45,91.463,12800000.0
2007-08-03 06:46:00,91.484,91.485,91.472,91.472,9600000.0
2007-08-03 06:47:00,91.484,91.492,91.484,91.486,12800000.0
2007-08-03 06:48:00,91.505,91.505,91.481,91.493,12800000.0
2007-08-03 06:49:00,91.503,91.503,91.442,91.442,12800000.0
2007-08-03 06:50:00,91.457,91.46,91.443,91.449,14400000.0
2007-08-03 06:51:00,91.446,91.455,91.44,91.455,16400000.0
2007-08-03 06:52:00,91.464,91.469,91.452,91.469,14400000.0
2007-08-03 06:53:00,91.466,91.466,91.453,91.456,11200000.0
2007-08-03 06:54:00,91.464,91.475,91.463,91.469,12800000.0
2007-08-03 06:55:00,91.472,91.475,91.453,91.453,15400000.0
2007-08-03 06:56:00,91.461,91.478,91.455,91.478,11200000.0
2007-08-03 06:57:00,91.483,91.489,91.483,91.485,16000000.0
2007-08-03 06:58:00,91.482,91.488,91.478,91.483,11200000.0
2007-08-03 06:59:00,91.484,91.508,91.484,91.508,17600000.0
2007-08-03 07:00:00,91.508,91.511,91.502,91.503,11200000.0
2007-08-03 07:01:00,91.496,91.507,91.491,91.505,16000000.0
2007-08-03 07:02:00,91.507,91.507,91.486,91.486,12200000.0
2007-08-03 07:03:00,91.492,91.492,91.485,91.489,8000000.0
2007-08-03 07:04:00,91.487,91.487,91.468,91.478,11200000.0
2007-08-03 07:05:00,91.478,91.497,91.478,91.497,11200000.0
2007-08-03 07:06:00,91.493,91.493,91.471,91.477,16000000.0
2007-08-03 07:07:00,91.467,91.472,91.463,91.463,11200000.0
2007-08-03 07:08:00,91.452,91.463,91.452,91.46,28800000.0
2007-08-03 07:09:00,91.473,91.476,91.464,91.476,14400000.0
2007-08-03 07:10:00,91.476,91.476,91.453,91.462,11200000.0
2007-08-03 07:11:00,91.465,91.472,91.464,91.472,17600000.0
2007-08-03 07:12:00,91.449,91.47,91.449,91.47,12800000.0
2007-08-03 07:13:00,91.467,91.472,91.461,91.461,14400000.0
2007-08-03 07:14:00,91.445,91.463,91.445,91.462,12200000.0
2007-08-03 07:15:00,91.478,91.482,91.47,91.47,12800000.0
2007-08-03 07:16:00,91.466,91.466,91.449,91.449,14400000.0
2007-08-03 07:17:00,91.42,91.436,91.42,91.433,11200000.0
2007-08-03 07:18:00,91.446,91.455,91.445,91.454,13800000.0
2007-08-03 07:19:00,91.465,91.473,91.461,91.472,10600000.0
2007-08-03 07:20:00,91.468,91.468,91.453,91.458,14400000.0
2007-08-03 07:21:00,91.448,91.45,91.436,91.436,12800000.0
2007-08-03 07:22:00,91.435,91.437,91.412,91.412,8000000.0
2007-08-03 07:23:00,91.432,91.432,91.355,91.355,16000000.0
2007-08-03 07:24:00,91.359,91.369,91.359,91.361,11600000.0
2007-08-03 07:25:00,91.355,91.402,91.355,91.402,11200000.0
2007-08-03 07:26:00,91.426,91.456,91.426,91.456,12800000.0
2007-08-03 07:27:00,91.48,91.494,91.48,91.487,11200000.0
2007-08-03 07:28:00,91.478,91.478,91.46,91.46,11200000.0
2007-08-03 07:29:00,91.474,91.484,91.463,91.463,27200000.0
2007-08-03 07:30:00,91.465,91.465,91.44,91.44,12800000.0
2007-08-03 07:31:00,91.453,91.453,91.442,91.452,11200000.0
2007-08-03 07:32:00,91.461,91.461,91.455,91.455,6400000.0
2007-08-03 07:33:00,91.446,91.449,91.436,91.439,16000000.0
2007-08-03 07:34:00,91.433,91.436,91.418,91.418,11200000.0
2007-08-03 07:35:00,91.415,91.434,91.412,91.434,16000000.0
2007-08-03 07:36:00,91.428,91.444,91.428,91.439,12800000.0
2007-08-03 07:37:00,91.444,91.457,91.444,91.454,14400000.0
2007-08-03 07:38:00,91.47,91.484,91.46,91.484,16000000.0
2007-08-03 07:39:00,91.479,91.479,91.456,91.458,18600000.0
2007-08-03 07:40:00,91.466,91.477,91.466,91.477,11200000.0
2007-08-03 07:41:00,91.469,91.469,91.457,91.465,11200000.0
2007-08-03 07:42:00,91.455,91.464,91.436,91.449,33000000.0
2007-08-03 07:43:00,91.469,91.475,91.447,91.447,28800000.0
2007-08-03 07:44:00,91.437,91.437,91.408,91.409,17000000.0
2007-08-03 07:45:00,91.412,91.446,91.37,91.446,14400000.0
2007-08-03 07:46:00,91.464,91.472,91.464,91.469,10600000.0
2007-08-03 07:47:00,91.467,91.479,91.467,91.467,11200000.0
2007-08-03 07:48:00,91.475,91.488,91.475,91.488,11200000.0
2007-08-03 07:49:00,91.508,91.516,91.489,91.489,8000000.0
2007-08-03 07:50:00,91.501,91.514,91.5,91.514,11200000.0
2007-08-03 07:51:00,91.507,91.519,91.501,91.507,38400000.0
2007-08-03 07:52:00,91.496,91.499,91.481,91.482,17600000.0
2007-08-03 07:53:00,91.473,91.473,91.441,91.441,11200000.0
2007-08-03 07:54:00,91.438,91.445,91.431,91.445,12800000.0
2007-08-03 07:55:00,91.441,91.441,91.422,91.422,30400000.0
2007-08-03 07:56:00,91.426,91.426,91.404,91.405,16000000.0
2007-08-03 07:57:00,91.401,91.403,91.394,91.399,17600000.0
2007-08-03 07:58:00,91.411,91.42,91.407,91.42,12800000.0
2007-08-03 07:59:00,91.406,91.406,91.363,91.363,17600000.0
2007-08-03 08:00:00,91.351,91.351,91.337,91.35,12800000.0
2007-08-03 08:01:00,91.35,91.354,91.33,91.33,11200000.0
2007-08-03 08:02:00,91.321,91.343,91.321,91.326,12800000.0
2007-08-03 08:03:00,91.302,91.303,91.285,91.298,16000000.0
2007-08-03 08:04:00,91.311,91.311,91.294,91.294,11200000.0
2007-08-03 08:05:00,91.294,91.317,91.294,91.315,12800000.0
2007-08-03 08:06:00,91.331,91.341,91.331,91.341,12800000.0
2007-08-03 08:07:00,91.349,91.353,91.333,91.343,16000000.0
2007-08-03 08:08:00,91.343,91.347,91.336,91.336,12800000.0
2007-08-03 08:09:00,91.347,91.347,91.333,91.333,12800000.0
2007-08-03 08:10:00,91.316,91.338,91.308,91.315,29800000.0
2007-08-03 08:11:00,91.345,91.363,91.336,91.363,12800000.0
2007-08-03 08:12:00,91.373,91.374,91.364,91.365,17600000.0
2007-08-03 08:13:00,91.364,91.364,91.35,91.35,8000000.0
2007-08-03 08:14:00,91.355,91.355,91.327,91.327,16000000.0
2007-08-03 08:15:00,91.316,91.324,91.298,91.324,11200000.0
2007-08-03 08:16:00,91.308,91.319,91.306,91.306,11200000.0
2007-08-03 08:17:00,91.321,91.332,91.321,91.328,11200000.0
2007-08-03 08:18:00,91.328,91.328,91.311,91.313,11200000.0
2007-08-03 08:19:00,91.315,91.316,91.299,91.299,11200000.0
2007-08-03 08:20:00,91.31,91.31,91.295,91.296,12800000.0
2007-08-03 08:21:00,91.291,91.295,91.286,91.286,11200000.0
2007-08-03 08:22:00,91.3,91.314,91.297,91.305,11200000.0
2007-08-03 08:23:00,91.312,91.313,91.295,91.304,15400000.0
2007-08-03 08:24:00,91.304,91.321,91.303,91.321,17600000.0
2007-08-03 08:25:00,91.347,91.371,91.347,91.371,12800000.0
2007-08-03 08:26:00,91.392,91.395,91.371,91.375,12800000.0
2007-08-03 08:27:00,91.358,91.384,91.358,91.384,11200000.0
2007-08-03 08:28:00,91.4,91.404,91.396,91.401,12800000.0
2007-08-03 08:29:00,91.375,91.375,91.361,91.365,11200000.0
2007-08-03 08:30:00,91.369,91.374,91.365,91.365,12800000.0
2007-08-03 08:31:00,91.38,91.385,91.36,91.366,12800000.0
2007-08-03 08:32:00,91.365,91.37,91.361,91.37,14400000.0
2007-08-03 08:33:00,91.375,91.389,91.375,91.382,41600000.0
2007-08-03 08:34:00,91.385,91.385,91.37,91.376,12800000.0
2007-08-03 08:35:00,91.374,91.374,91.357,91.357,47400000.0
2007-08-03 08:36:00,91.349,91.359,91.341,91.359,16000000.0
2007-08-03 08:37:00,91.375,91.377,91.36,91.36,14400000.0
2007-08-03 08:38:00,91.357,91.366,91.357,91.365,17600000.0
2007-08-03 08:39:00,91.39,91.39,91.374,91.385,14400000.0
2007-08-03 08:40:00,91.38,91.385,91.377,91.385,11200000.0
2007-08-03 08:41:00,91.391,91.404,91.388,91.388,32000000.0
2007-08-03 08:42:00,91.39,91.396,91.389,91.395,14400000.0
2007-08-03 08:43:00,91.402,91.426,91.402,91.426,12800000.0
2007-08-03 08:44:00,91.419,91.435,91.415,91.421,16000000.0
2007-08-03 08:45:00,91.434,91.446,91.434,91.437,12800000.0
2007-08-03 08:46:00,91.436,91.444,91.424,91.444,12800000.0
2007-08-03 08:47:00,91.47,91.475,91.469,91.471,24000000.0
2007-08-03 08:48:00,91.476,91.499,91.476,91.499,11200000.0
2007-08-03 08:49:00,91.495,91.495,91.488,91.493,17600000.0
2007-08-03 08:50:00,91.493,91.505,91.493,91.497,12800000.0
2007-08-03 08:51:00,91.502,91.512,91.495,91.501,22800000.0
2007-08-03 08:52:00,91.495,91.511,91.495,91.51,35200000.0
2007-08-03 08:53:00,91.506,91.522,91.506,91.518,55800000.0
2007-08-03 08:54:00,91.517,91.517,91.506,91.516,9600000.0
2007-08-03 08:55:00,91.497,91.504,91.491,91.504,17600000.0
2007-08-03 08:56:00,91.521,91.543,91.521,91.543,14400000.0
2007-08-03 08:57:00,91.548,91.554,91.546,91.55,43600000.0
2007-08-03 08:58:00,91.537,91.537,91.525,91.525,9600000.0
2007-08-03 08:59:00,91.54,91.54,91.531,91.533,14800000.0
2007-08-03 09:00:00,91.527,91.54,91.527,91.54,32000000.0
2007-08-03 09:01:00,91.53,91.548,91.508,91.541,32000000.0
2007-08-03 09:02:00,91.546,91.551,91.546,91.549,19200000.0
2007-08-03 09:03:00,91.55,91.55,91.541,91.546,16000000.0
2007-08-03 09:04:00,91.541,91.543,91.531,91.536,22400000.0
2007-08-03 09:05:00,91.532,91.535,91.528,91.535,19200000.0
2007-08-03 09:06:00,91.537,91.539,91.524,91.524,29200000.0
2007-08-03 09:07:00,91.511,91.513,91.504,91.504,19200000.0
2007-08-03 09:08:00,91.495,91.496,91.49,91.492,12800000.0
2007-08-03 09:09:00,91.496,91.5,91.492,91.498,46800000.0
2007-08-03 09:10:00,91.486,91.499,91.486,91.491,24000000.0
2007-08-03 09:11:00,91.501,91.501,91.48,91.486,29200000.0
2007-08-03 09:12:00,91.482,91.488,91.48,91.48,14400000.0
2007-08-03 09:13:00,91.479,91.479,91.463,91.467,12800000.0
2007-08-03 09:14:00,91.467,91.473,91.454,91.471,12800000.0
2007-08-03 09:15:00,91.464,91.475,91.463,91.463,30400000.0
2007-08-03 09:16:00,91.457,91.46,91.422,91.422,50000000.0
2007-08-03 09:17:00,91.431,91.44,91.415,91.415,78800000.0
2007-08-03 09:18:00,91.403,91.418,91.367,91.367,71200000.0
2007-08-03 09:19:00,91.348,91.357,91.339,91.347,65000000.0
2007-08-03 09:20:00,91.354,91.392,91.354,91.392,76800000.0
2007-08-03 09:21:00,91.385,91.385,91.369,91.377,49600000.0
2007-08-03 09:22:00,91.39,91.398,91.387,91.387,36800000.0
2007-08-03 09:23:00,91.398,91.398,91.348,91.348,67600000.0
2007-08-03 09:24:00,91.341,91.345,91.33,91.338,43200000.0
2007-08-03 09:25:00,91.346,91.374,91.346,91.365,19200000.0
2007-08-03 09:26:00,91.357,91.366,91.35,91.366,31400000.0
2007-08-03 09:27:00,91.371,91.372,91.358,91.366,69800000.0
2007-08-03 09:28:00,91.383,91.389,91.378,91.389,11200000.0
2007-08-03 09:29:00,91.384,91.389,91.377,91.389,36800000.0
2007-08-03 09:30:00,91.396,91.396,91.384,91.395,25000000.0
2007-08-03 09:31:00,91.395,91.395,91.377,91.377,12800000.0
2007-08-03 09:32:00,91.379,91.391,91.374,91.386,34000000.0
2007-08-03 09:33:00,91.383,91.392,91.379,91.379,29200000.0
2007-08-03 09:34:00,91.39,91.395,91.38,91.395,33600000.0
2007-08-03 09:35:00,91.38,91.38,91.345,91.354,52200000.0
2007-08-03 09:36:00,91.348,91.348,91.337,91.342,46400000.0
2007-08-03 09:37:00,91.33,91.354,91.33,91.348,33600000.0
2007-08-03 09:38:00,91.346,91.354,91.34,91.343,12800000.0
2007-08-03 09:39:00,91.345,91.345,91.325,91.325,43200000.0
2007-08-03 09:40:00,91.317,91.318,91.3,91.301,46400000.0
2007-08-03 09:41:00,91.294,91.312,91.234,91.234,30400000.0
2007-08-03 09:42:00,91.233,91.244,91.224,91.225,43200000.0
2007-08-03 09:43:00,91.227,91.227,91.213,91.226,56000000.0
2007-08-03 09:44:00,91.229,91.239,91.217,91.239,30400000.0
2007-08-03 09:45:00,91.223,91.238,91.223,91.238,19200000.0
2007-08-03 09:46:00,91.229,91.234,91.221,91.226,27200000.0
2007-08-03 09:47:00,91.217,91.236,91.213,91.213,12800000.0
2007-08-03 09:48:00,91.205,91.22,91.203,91.217,12800000.0
2007-08-03 09:49:00,91.206,91.213,91.196,91.213,16000000.0
2007-08-03 09:50:00,91.211,91.211,91.192,91.192,33000000.0
2007-08-03 09:51:00,91.179,91.185,91.172,91.183,83600000.0
2007-08-03 09:52:00,91.18,91.183,91.135,91.136,11200000.0
2007-08-03 09:53:00,91.107,91.107,91.092,91.097,30400000.0
2007-08-03 09:54:00,91.096,91.129,91.096,91.129,12800000.0
2007-08-03 09:55:00,91.113,91.123,91.112,91.12,33000000.0
2007-08-03 09:56:00,91.146,91.156,91.146,91.148,37200000.0
2007-08-03 09:57:00,91.133,91.133,91.113,91.113,24000000.0
2007-08-03 09:58:00,91.106,91.124,91.106,91.124,32000000.0
2007-08-03 09:59:00,91.124,91.135,91.112,91.112,52000000.0
2007-08-03 10:00:00,91.099,91.113,91.096,91.113,61800000.0
2007-08-03 10:01:00,91.147,91.17,91.147,91.166,17600000.0
2007-08-03 10:02:00,91.164,91.164,91.137,91.137,37200000.0
2007-08-03 10:03:00,91.127,91.137,91.103,91.121,44800000.0
2007-08-03 10:04:00,91.133,91.133,91.119,91.123,40000000.0
2007-08-03 10:05:00,91.117,91.14,91.109,91.134,39200000.0
2007-08-03 10:06:00,91.131,91.134,91.125,91.134,32400000.0
2007-08-03 10:07:00,91.139,91.149,91.136,91.137,43200000.0
2007-08-03 10:08:00,91.149,91.152,91.141,91.149,49000000.0
2007-08-03 10:09:00,91.156,91.156,91.139,91.14,12800000.0
2007-08-03 10:10:00,91.132,91.15,91.129,91.146,46400000.0
2007-08-03 10:11:00,91.143,91.144,91.133,91.14,57600000.0
2007-08-03 10:12:00,91.143,91.157,91.143,91.148,57600000.0
2007-08-03 10:13:00,91.145,91.158,91.145,91.158,41600000.0
2007-08-03 10:14:00,91.145,91.151,91.141,91.151,30400000.0
2007-08-03 10:15:00,91.161,91.161,91.139,91.142,29800000.0
2007-08-03 10:16:00,91.134,91.134,91.121,91.123,17600000.0
2007-08-03 10:17:00,91.116,91.125,91.116,91.121,12800000.0
2007-08-03 10:18:00,91.113,91.132,91.113,91.132,12800000.0
2007-08-03 10:19:00,91.127,91.127,91.115,91.126,75800000.0
2007-08-03 10:20:00,91.13,91.142,91.13,91.142,16000000.0
2007-08-03 10:21:00,91.138,91.147,91.138,91.14,35600000.0
2007-08-03 10:22:00,91.141,91.147,91.139,91.145,16000000.0
2007-08-03 10:23:00,91.161,91.179,91.16,91.16,33600000.0
2007-08-03 10:24:00,91.16,91.165,91.155,91.16,43000000.0
2007-08-03 10:25:00,91.16,91.166,91.156,91.163,63400000.0
2007-08-03 10:26:00,91.171,91.185,91.171,91.173,36800000.0
2007-08-03 10:27:00,91.2,91.246,91.2,91.246,52800000.0
2007-08-03 10:28:00,91.263,91.263,91.246,91.246,87400000.0
2007-08-03 10:29:00,91.25,91.293,91.25,91.274,17600000.0
2007-08-03 10:30:00,91.263,91.263,91.247,91.247,27200000.0
2007-08-03 10:31:00,91.236,91.244,91.236,91.244,32000000.0
2007-08-03 10:32:00,91.245,91.245,91.227,91.227,46400000.0
2007-08-03 10:33:00,91.214,91.22,91.212,91.22,35200000.0
2007-08-03 10:34:00,91.228,91.228,91.214,91.214,17600000.0
2007-08-03 10:35:00,91.198,91.198,91.173,91.177,13200000.0
2007-08-03 10:36:00,91.186,91.188,91.18,91.18,11600000.0
2007-08-03 10:37:00,91.182,91.185,91.18,91.185,19200000.0
2007-08-03 10:38:00,91.197,91.197,91.175,91.175,28800000.0
2007-08-03 10:39:00,91.166,91.166,91.156,91.156,16000000.0
2007-08-03 10:40:00,91.159,91.167,91.157,91.157,24000000.0
2007-08-03 10:41:00,91.164,91.179,91.163,91.174,57000000.0
2007-08-03 10:42:00,91.171,91.173,91.16,91.16,38400000.0
2007-08-03 10:43:00,91.153,91.164,91.15,91.164,17600000.0
2007-08-03 10:44:00,91.17,91.172,91.163,91.172,19200000.0
2007-08-03 10:45:00,91.163,91.168,91.156,91.168,22400000.0
2007-08-03 10:46:00,91.168,91.172,91.162,91.172,29200000.0
2007-08-03 10:47:00,91.175,91.181,91.161,91.181,25600000.0
2007-08-03 10:48:00,91.177,91.196,91.177,91.184,38400000.0
2007-08-03 10:49:00,91.19,91.197,91.187,91.197,25600000.0
2007-08-03 10:50:00,91.19,91.201,91.189,91.201,58600000.0
2007-08-03 10:51:00,91.171,91.215,91.171,91.202,68800000.0
2007-08-03 10:52:00,91.215,91.267,91.215,91.267,35200000.0
2007-08-03 10:53:00,91.281,91.286,91.28,91.281,58600000.0
2007-08-03 10:54:00,91.271,91.271,91.249,91.249,54400000.0
2007-08-03 10:55:00,91.234,91.234,91.214,91.224,41600000.0
2007-08-03 10:56:00,91.222,91.223,91.207,91.213,44200000.0
2007-08-03 10:57:00,91.213,91.214,91.206,91.207,34000000.0
2007-08-03 10:58:00,91.195,91.199,91.152,91.199,39400000.0
2007-08-03 10:59:00,91.179,91.179,91.154,91.154,49600000.0
2007-08-03 11:00:00,91.157,91.157,91.139,91.139,51200000.0
2007-08-03 11:01:00,91.115,91.116,91.109,91.113,13200000.0
2007-08-03 11:02:00,91.136,91.152,91.136,91.136,19200000.0
2007-08-03 11:03:00,91.148,91.155,91.142,91.142,36800000.0
2007-08-03 11:04:00,91.142,91.15,91.14,91.15,27600000.0
2007-08-03 11:05:00,91.163,91.163,91.149,91.15,11200000.0
2007-08-03 11:06:00,91.148,91.163,91.148,91.161,30400000.0
2007-08-03 11:07:00,91.151,91.158,91.15,91.156,46400000.0
2007-08-03 11:08:00,91.15,91.163,91.131,91.132,32000000.0
2007-08-03 11:09:00,91.138,91.138,91.113,91.126,74600000.0
2007-08-03 11:10:00,91.109,91.121,91.108,91.121,37200000.0
2007-08-03 11:11:00,91.112,91.113,91.098,91.098,51600000.0
2007-08-03 11:12:00,91.107,91.113,91.099,91.113,70400000.0
2007-08-03 11:13:00,91.115,91.134,91.109,91.134,9600000.0
2007-08-03 11:14:00,91.139,91.139,91.124,91.124,57600000.0
2007-08-03 11:15:00,91.135,91.142,91.132,91.132,11200000.0
2007-08-03 11:16:00,91.118,91.122,91.113,91.116,17600000.0
2007-08-03 11:17:00,91.115,91.132,91.115,91.132,53800000.0
2007-08-03 11:18:00,91.138,91.146,91.126,91.127,74000000.0
2007-08-03 11:19:00,91.111,91.124,91.087,91.087,56000000.0
2007-08-03 11:20:00,91.115,91.117,91.104,91.116,34000000.0
2007-08-03 11:21:00,91.116,91.116,91.107,91.115,40000000.0
2007-08-03 11:22:00,91.118,91.126,91.116,91.123,42400000.0
2007-08-03 11:23:00,91.124,91.135,91.118,91.135,51200000.0
2007-08-03 11:24:00,91.125,91.131,91.107,91.107,52200000.0
2007-08-03 11:25:00,91.075,91.075,91.034,91.038,35200000.0
2007-08-03 11:26:00,91.037,91.045,91.037,91.044,27200000.0
2007-08-03 11:27:00,91.054,91.076,91.054,91.065,12800000.0
2007-08-03 11:28:00,91.047,91.05,91.041,91.042,41600000.0
2007-08-03 11:29:00,91.039,91.044,91.026,91.044,11200000.0
2007-08-03 11:30:00,91.033,91.058,91.033,91.058,11200000.0
2007-08-03 11:31:00,91.085,91.085,91.07,91.07,27200000.0
2007-08-03 11:32:00,91.06,91.062,91.047,91.062,35200000.0
2007-08-03 11:33:00,91.07,91.084,91.067,91.084,17600000.0
2007-08-03 11:34:00,91.078,91.078,91.068,91.069,33600000.0
2007-08-03 11:35:00,91.053,91.069,91.047,91.069,17600000.0
2007-08-03 11:36:00,91.063,91.107,91.063,91.098,42600000.0
2007-08-03 11:37:00,91.109,91.132,91.109,91.132,41000000.0
2007-08-03 11:38:00,91.139,91.157,91.139,91.157,27200000.0
2007-08-03 11:39:00,91.164,91.17,91.164,91.17,11200000.0
2007-08-03 11:40:00,91.168,91.168,91.142,91.149,22400000.0
2007-08-03 11:41:00,91.149,91.155,91.147,91.154,38400000.0
2007-08-03 11:42:00,91.148,91.155,91.147,91.149,38400000.0
2007-08-03 11:43:00,91.163,91.163,91.153,91.158,17600000.0
2007-08-03 11:44:00,91.15,91.155,91.14,91.14,59200000.0
2007-08-03 11:45:00,91.139,91.139,91.114,91.126,49000000.0
2007-08-03 11:46:00,91.125,91.131,91.12,91.131,11200000.0
2007-08-03 11:47:00,91.128,91.13,91.123,91.124,54800000.0
2007-08-03 11:48:00,91.123,91.133,91.123,91.13,14400000.0
2007-08-03 11:49:00,91.136,91.136,91.117,91.117,41600000.0
2007-08-03 11:50:00,91.099,91.099,91.024,91.024,44800000.0
2007-08-03 11:51:00,91.02,91.031,91.013,91.015,44800000.0
2007-08-03 11:52:00,91.024,91.024,91.008,91.018,32000000.0
2007-08-03 11:53:00,91.026,91.039,91.019,91.039,34600000.0
2007-08-03 11:54:00,91.038,91.04,91.027,91.031,48400000.0
2007-08-03 11:55:00,91.04,91.04,91.031,91.04,44200000.0
2007-08-03 11:56:00,91.043,91.053,91.042,91.043,63800000.0
2007-08-03 11:57:00,91.045,91.055,91.024,91.035,22400000.0
2007-08-03 11:58:00,91.043,91.053,91.043,91.053,41600000.0
2007-08-03 11:59:00,91.052,91.073,91.052,91.071,51600000.0
2007-08-03 12:00:00,91.119,91.15,91.119,91.148,36800000.0
2007-08-03 12:01:00,91.168,91.172,91.161,91.172,19200000.0
2007-08-03 12:02:00,91.158,91.167,91.154,91.154,12800000.0
2007-08-03 12:03:00,91.177,91.177,91.138,91.138,51200000.0
2007-08-03 12:04:00,91.156,91.172,91.145,91.15,24000000.0
2007-08-03 12:05:00,91.168,91.172,91.165,91.165,28200000.0
2007-08-03 12:06:00,91.166,91.177,91.165,91.17,24000000.0
2007-08-03 12:07:00,91.137,91.142,91.133,91.133,20800000.0
2007-08-03 12:08:00,91.117,91.117,91.11,91.11,12800000.0
2007-08-03 12:09:00,91.129,91.131,91.113,91.114,11600000.0
2007-08-03 12:10:00,91.101,91.107,91.094,91.099,11200000.0
2007-08-03 12:11:00,91.103,91.113,91.101,91.112,27200000.0
2007-08-03 12:12:00,91.111,91.12,91.111,91.114,30400000.0
2007-08-03 12:13:00,91.112,91.116,91.108,91.114,14400000.0
2007-08-03 12:14:00,91.114,91.119,91.102,91.119,16000000.0
2007-08-03 12:15:00,91.117,91.122,91.113,91.117,27200000.0
2007-08-03 12:16:00,91.118,91.145,91.118,91.143,26600000.0
2007-08-03 12:17:00,91.154,91.16,91.152,91.16,43200000.0
2007-08-03 12:18:00,91.161,91.161,91.146,91.151,26000000.0
2007-08-03 12:19:00,91.135,91.164,91.131,91.145,35200000.0
2007-08-03 12:20:00,91.169,91.169,91.158,91.168,36800000.0
2007-08-03 12:22:00,91.165,91.165,91.157,91.165,30400000.0
2007-08-03 12:23:00,91.168,91.171,91.164,91.171,32000000.0
2007-08-03 12:24:00,91.173,91.178,91.163,91.163,33600000.0
2007-08-03 12:25:00,91.163,91.18,91.162,91.18,22400000.0
2007-08-03 12:26:00,91.198,91.205,91.197,91.204,30400000.0
2007-08-03 12:27:00,91.224,91.232,91.219,91.232,29800000.0
2007-08-03 12:28:00,91.233,91.259,91.231,91.231,60800000.0
2007-08-03 12:29:00,91.153,91.316,91.149,91.18,113400000.0
2007-08-03 12:30:00,91.249,91.261,91.164,91.25,46400000.0
2007-08-03 12:31:00,91.252,91.26,91.251,91.26,70400000.0
2007-08-03 12:32:00,91.277,91.295,91.277,91.295,28200000.0
2007-08-03 12:33:00,91.295,91.295,91.274,91.274,39400000.0
2007-08-03 12:34:00,91.247,91.247,91.224,91.224,26600000.0
2007-08-03 12:35:00,91.225,91.239,91.222,91.236,25000000.0
2007-08-03 12:36:00,91.25,91.255,91.247,91.255,48000000.0
2007-08-03 12:37:00,91.262,91.265,91.255,91.264,14400000.0
2007-08-03 12:38:00,91.267,91.267,91.246,91.246,14400000.0
2007-08-03 12:39:00,91.248,91.261,91.247,91.261,24000000.0
2007-08-03 12:40:00,91.264,91.266,91.254,91.266,16000000.0
2007-08-03 12:41:00,91.255,91.255,91.213,91.219,22800000.0
2007-08-03 12:42:00,91.211,91.234,91.211,91.234,22400000.0
2007-08-03 12:43:00,91.254,91.276,91.254,91.271,36800000.0
2007-08-03 12:44:00,91.263,91.266,91.258,91.258,22800000.0
2007-08-03 12:45:00,91.254,91.255,91.25,91.255,35200000.0
2007-08-03 12:46:00,91.253,91.253,91.238,91.252,45200000.0
2007-08-03 12:47:00,91.261,91.261,91.247,91.254,8000000.0
2007-08-03 12:48:00,91.254,91.254,91.232,91.232,31800000.0
2007-08-03 12:49:00,91.21,91.21,91.187,91.187,40000000.0
2007-08-03 12:50:00,91.184,91.191,91.181,91.181,16000000.0
2007-08-03 12:51:00,91.195,91.2,91.182,91.194,22400000.0
2007-08-03 12:52:00,91.197,91.206,91.195,91.197,25600000.0
2007-08-03 12:53:00,91.196,91.206,91.196,91.198,11200000.0
2007-08-03 12:54:00,91.201,91.206,91.194,91.194,11200000.0
2007-08-03 12:55:00,91.18,91.182,91.167,91.167,24000000.0
2007-08-03 12:56:00,91.162,91.171,91.162,91.171,12800000.0
2007-08-03 12:57:00,91.171,91.171,91.157,91.163,27200000.0
2007-08-03 12:58:00,91.157,91.167,91.157,91.166,12800000.0
2007-08-03 12:59:00,91.186,91.267,91.186,91.262,14400000.0
2007-08-03 13:00:00,91.255,91.255,91.246,91.255,16000000.0
2007-08-03 13:01:00,91.252,91.261,91.248,91.254,17000000.0
2007-08-03 13:02:00,91.254,91.261,91.252,91.254,12800000.0
2007-08-03 13:03:00,91.24,91.248,91.233,91.233,12200000.0
2007-08-03 13:04:00,91.242,91.246,91.24,91.24,16000000.0
2007-08-03 13:05:00,91.248,91.258,91.248,91.258,12200000.0
2007-08-03 13:06:00,91.26,91.26,91.243,91.243,18000000.0
2007-08-03 13:07:00,91.241,91.251,91.241,91.251,12200000.0
2007-08-03 13:08:00,91.255,91.262,91.248,91.248,32000000.0
2007-08-03 13:09:00,91.247,91.255,91.242,91.255,28800000.0
2007-08-03 13:10:00,91.252,91.263,91.238,91.238,32000000.0
2007-08-03 13:11:00,91.255,91.255,91.245,91.245,19200000.0
2007-08-03 13:12:00,91.247,91.254,91.243,91.247,16000000.0
2007-08-03 13:13:00,91.226,91.252,91.226,91.235,11200000.0
2007-08-03 13:14:00,91.237,91.247,91.22,91.22,11200000.0
2007-08-03 13:15:00,91.236,91.245,91.235,91.245,11200000.0
2007-08-03 13:16:00,91.24,91.243,91.234,91.243,25600000.0
2007-08-03 13:17:00,91.247,91.262,91.247,91.257,12800000.0
2007-08-03 13:18:00,91.253,91.255,91.249,91.25,56400000.0
2007-08-03 13:19:00,91.256,91.266,91.25,91.251,13800000.0
2007-08-03 13:20:00,91.254,91.254,91.238,91.241,12800000.0
2007-08-03 13:21:00,91.241,91.243,91.23,91.23,56400000.0
2007-08-03 13:22:00,91.233,91.239,91.226,91.228,11200000.0
2007-08-03 13:23:00,91.215,91.225,91.203,91.225,13200000.0
2007-08-03 13:24:00,91.223,91.238,91.223,91.238,14400000.0
2007-08-03 13:25:00,91.244,91.249,91.243,91.247,33600000.0
2007-08-03 13:26:00,91.251,91.261,91.251,91.261,24000000.0
2007-08-03 13:27:00,91.27,91.275,91.261,91.261,39400000.0
2007-08-03 13:28:00,91.245,91.245,91.228,91.228,19600000.0
2007-08-03 13:29:00,91.226,91.234,91.225,91.234,22400000.0
2007-08-03 13:30:00,91.214,91.214,91.195,91.199,36800000.0
2007-08-03 13:31:00,91.198,91.233,91.198,91.233,11200000.0
2007-08-03 13:32:00,91.257,91.26,91.251,91.259,17600000.0
2007-08-03 13:33:00,91.298,91.304,91.285,91.295,12800000.0
2007-08-03 13:34:00,91.309,91.318,91.305,91.31,12800000.0
2007-08-03 13:35:00,91.313,91.317,91.305,91.317,13200000.0
2007-08-03 13:36:00,91.297,91.322,91.297,91.311,48000000.0
2007-08-03 13:37:00,91.304,91.315,91.297,91.315,24000000.0
2007-08-03 13:38:00,91.317,91.324,91.316,91.324,28800000.0
2007-08-03 13:39:00,91.315,91.326,91.302,91.302,25000000.0
2007-08-03 13:40:00,91.295,91.298,91.292,91.292,12800000.0
2007-08-03 13:41:00,91.263,91.263,91.168,91.168,16000000.0
2007-08-03 13:42:00,91.193,91.202,91.176,91.176,12800000.0
2007-08-03 13:43:00,91.175,91.178,91.161,91.162,25600000.0
2007-08-03 13:44:00,91.175,91.182,91.175,91.178,28800000.0
2007-08-03 13:45:00,91.162,91.163,91.16,91.163,12800000.0
2007-08-03 13:46:00,91.161,91.183,91.161,91.167,13800000.0
2007-08-03 13:47:00,91.17,91.179,91.17,91.176,27200000.0
2007-08-03 13:48:00,91.191,91.196,91.185,91.196,14400000.0
2007-08-03 13:49:00,91.198,91.199,91.191,91.193,33600000.0
2007-08-03 13:50:00,91.204,91.204,91.19,91.201,33600000.0
2007-08-03 13:51:00,91.233,91.268,91.233,91.266,16400000.0
2007-08-03 13:52:00,91.267,91.28,91.263,91.265,40000000.0
2007-08-03 13:53:00,91.263,91.271,91.261,91.269,36200000.0
2007-08-03 13:54:00,91.282,91.282,91.238,91.238,24000000.0
2007-08-03 13:55:00,91.212,91.212,91.194,91.194,11200000.0
2007-08-03 13:56:00,91.185,91.201,91.185,91.201,14400000.0
2007-08-03 13:57:00,91.199,91.209,91.199,91.209,14400000.0
2007-08-03 13:58:00,91.208,91.208,91.184,91.199,32000000.0
2007-08-03 13:59:00,91.197,91.199,91.191,91.191,47400000.0
2007-08-03 14:00:00,91.202,91.22,91.202,91.213,31800000.0
2007-08-03 14:01:00,91.219,91.251,91.209,91.251,14400000.0
2007-08-03 14:02:00,91.255,91.271,91.255,91.271,28800000.0
2007-08-03 14:03:00,91.273,91.286,91.273,91.273,14800000.0
2007-08-03 14:04:00,91.278,91.301,91.278,91.296,14400000.0
2007-08-03 14:05:00,91.301,91.316,91.301,91.316,25600000.0
2007-08-03 14:06:00,91.322,91.335,91.322,91.323,17600000.0
2007-08-03 14:07:00,91.317,91.354,91.317,91.354,12800000.0
2007-08-03 14:08:00,91.368,91.368,91.36,91.36,24000000.0
2007-08-03 14:09:00,91.353,91.368,91.351,91.363,11200000.0
2007-08-03 14:10:00,91.364,91.366,91.347,91.347,17000000.0
2007-08-03 14:11:00,91.362,91.376,91.362,91.372,12800000.0
2007-08-03 14:12:00,91.38,91.395,91.38,91.395,12200000.0
2007-08-03 14:13:00,91.399,91.399,91.39,91.391,24000000.0
2007-08-03 14:14:00,91.393,91.394,91.351,91.351,20800000.0
2007-08-03 14:15:00,91.352,91.353,91.34,91.34,33600000.0
2007-08-03 14:16:00,91.335,91.335,91.321,91.333,26600000.0
2007-08-03 14:17:00,91.321,91.328,91.319,91.319,11200000.0
2007-08-03 14:18:00,91.332,91.334,91.32,91.333,16000000.0
2007-08-03 14:19:00,91.354,91.364,91.348,91.364,40400000.0
2007-08-03 14:20:00,91.368,91.376,91.365,91.376,14400000.0
2007-08-03 14:21:00,91.389,91.401,91.387,91.401,33600000.0
2007-08-03 14:22:00,91.421,91.443,91.421,91.435,14400000.0
2007-08-03 14:23:00,91.412,91.412,91.388,91.388,17600000.0
2007-08-03 14:24:00,91.383,91.395,91.383,91.394,36800000.0
2007-08-03 14:25:00,91.389,91.394,91.388,91.391,12800000.0
2007-08-03 14:26:00,91.401,91.401,91.376,91.376,19200000.0
2007-08-03 14:27:00,91.355,91.396,91.355,91.396,11200000.0
2007-08-03 14:28:00,91.399,91.399,91.361,91.361,11600000.0
2007-08-03 14:29:00,91.373,91.417,91.373,91.411,12800000.0
2007-08-03 14:30:00,91.284,91.284,91.141,91.141,10600000.0
2007-08-03 14:31:00,91.119,91.122,90.98,91.069,16000000.0
2007-08-03 14:32:00,91.114,91.124,91.106,91.117,12800000.0
2007-08-03 14:33:00,91.14,91.14,91.087,91.087,17600000.0
2007-08-03 14:34:00,91.098,91.182,91.098,91.182,18000000.0
2007-08-03 14:35:00,91.189,91.201,91.189,91.195,11200000.0
2007-08-03 14:36:00,91.203,91.224,91.203,91.214,12800000.0
2007-08-03 14:37:00,91.158,91.158,91.14,91.14,3200000.0
2007-08-03 14:38:00,91.107,91.117,91.098,91.1,11200000.0
2007-08-03 14:39:00,91.107,91.119,91.086,91.114,17000000.0
2007-08-03 14:40:00,91.117,91.121,91.102,91.11,16000000.0
2007-08-03 14:41:00,91.112,91.112,91.069,91.069,11200000.0
2007-08-03 14:42:00,91.065,91.076,91.048,91.048,12800000.0
2007-08-03 14:43:00,91.05,91.05,91.004,91.004,17600000.0
2007-08-03 14:44:00,90.986,91.025,90.978,91.025,13200000.0
2007-08-03 14:45:00,91.011,91.055,91.011,91.055,12800000.0
2007-08-03 14:46:00,91.073,91.077,91.065,91.065,17600000.0
2007-08-03 14:47:00,91.064,91.078,91.056,91.078,12800000.0
2007-08-03 14:48:00,91.062,91.099,91.062,91.099,10600000.0
2007-08-03 14:49:00,91.115,91.189,91.115,91.189,16000000.0
2007-08-03 14:50:00,91.196,91.196,91.168,91.168,12800000.0
2007-08-03 14:51:00,91.152,91.198,91.152,91.198,17600000.0
2007-08-03 14:52:00,91.216,91.272,91.216,91.272,14400000.0
2007-08-03 14:53:00,91.261,91.261,91.245,91.256,11200000.0
2007-08-03 14:54:00,91.288,91.289,91.281,91.281,13200000.0
2007-08-03 14:55:00,91.278,91.278,91.247,91.247,11200000.0
2007-08-03 14:56:00,91.253,91.253,91.206,91.206,16000000.0
2007-08-03 14:57:00,91.209,91.209,91.193,91.204,12800000.0
2007-08-03 14:58:00,91.207,91.218,91.207,91.213,14400000.0
2007-08-03 14:59:00,91.222,91.233,91.22,91.233,12800000.0
2007-08-03 15:00:00,91.255,91.276,91.255,91.272,16000000.0
2007-08-03 15:01:00,91.276,91.277,91.263,91.263,17600000.0
2007-08-03 15:02:00,91.273,91.273,91.267,91.27,11200000.0
2007-08-03 15:03:00,91.279,91.285,91.271,91.271,11200000.0
2007-08-03 15:04:00,91.269,91.327,91.269,91.327,16000000.0
2007-08-03 15:05:00,91.321,91.334,91.312,91.328,12800000.0
2007-08-03 15:06:00,91.324,91.335,91.324,91.327,11200000.0
2007-08-03 15:07:00,91.358,91.374,91.353,91.371,11200000.0
2007-08-03 15:08:00,91.358,91.365,91.35,91.353,11200000.0
2007-08-03 15:09:00,91.338,91.338,91.311,91.311,14400000.0
2007-08-03 15:10:00,91.305,91.309,91.265,91.267,16000000.0
2007-08-03 15:11:00,91.264,91.279,91.264,91.274,12800000.0
2007-08-03 15:12:00,91.25,91.25,91.184,91.189,12800000.0
2007-08-03 15:13:00,91.202,91.202,91.192,91.197,12800000.0
2007-08-03 15:14:00,91.209,91.209,91.186,91.186,16000000.0
2007-08-03 15:15:00,91.165,91.206,91.156,91.202,17600000.0
2007-08-03 15:16:00,91.208,91.215,91.198,91.215,12800000.0
2007-08-03 15:17:00,91.209,91.236,91.209,91.236,14400000.0
2007-08-03 15:18:00,91.221,91.221,91.202,91.205,12800000.0
2007-08-03 15:19:00,91.198,91.198,91.165,91.177,15400000.0
2007-08-03 15:20:00,91.188,91.192,91.183,91.188,16000000.0
2007-08-03 15:21:00,91.19,91.19,91.09,91.167,17600000.0
2007-08-03 15:22:00,91.152,91.184,91.145,91.182,10600000.0
2007-08-03 15:23:00,91.21,91.219,91.21,91.216,11200000.0
2007-08-03 15:24:00,91.22,91.226,91.209,91.209,11200000.0
2007-08-03 15:25:00,91.193,91.193,91.178,91.179,12800000.0
2007-08-03 15:26:00,91.185,91.228,91.165,91.228,13800000.0
2007-08-03 15:27:00,91.232,91.237,91.22,91.231,12800000.0
2007-08-03 15:28:00,91.266,91.29,91.266,91.282,12800000.0
2007-08-03 15:29:00,91.259,91.273,91.256,91.256,17600000.0
2007-08-03 15:30:00,91.272,91.284,91.268,91.284,17600000.0
2007-08-03 15:31:00,91.253,91.255,91.231,91.242,12800000.0
2007-08-03 15:32:00,91.249,91.253,91.235,91.249,11200000.0
2007-08-03 15:33:00,91.243,91.243,91.224,91.224,11200000.0
2007-08-03 15:34:00,91.227,91.229,91.221,91.221,11200000.0
2007-08-03 15:35:00,91.212,91.216,91.204,91.211,12800000.0
2007-08-03 15:36:00,91.23,91.233,91.221,91.221,14400000.0
2007-08-03 15:37:00,91.232,91.257,91.232,91.245,15400000.0
2007-08-03 15:38:00,91.22,91.235,91.218,91.235,16000000.0
2007-08-03 15:39:00,91.248,91.278,91.245,91.278,14400000.0
2007-08-03 15:40:00,91.317,91.336,91.31,91.336,12800000.0
2007-08-03 15:41:00,91.322,91.323,91.275,91.275,16000000.0
2007-08-03 15:42:00,91.284,91.306,91.233,91.306,17600000.0
2007-08-03 15:43:00,91.302,91.302,91.272,91.272,12800000.0
2007-08-03 15:44:00,91.277,91.277,91.246,91.252,12800000.0
2007-08-03 15:45:00,91.246,91.273,91.246,91.257,12200000.0
2007-08-03 15:46:00,91.246,91.248,91.21,91.21,11200000.0
2007-08-03 15:47:00,91.205,91.237,91.205,91.234,11200000.0
2007-08-03 15:48:00,91.243,91.253,91.243,91.247,13600000.0
2007-08-03 15:49:00,91.218,91.293,91.218,91.293,11200000.0
2007-08-03 15:50:00,91.295,91.306,91.257,91.257,14400000.0
2007-08-03 15:51:00,91.269,91.3,91.269,91.299,10600000.0
2007-08-03 15:52:00,91.276,91.276,91.232,91.232,11200000.0
2007-08-03 15:53:00,91.208,91.208,91.17,91.17,12800000.0
2007-08-03 15:54:00,91.15,91.15,91.123,91.14,17600000.0
2007-08-03 15:55:00,91.109,91.12,91.104,91.12,17600000.0
2007-08-03 15:56:00,91.112,91.112,91.098,91.103,11600000.0
2007-08-03 15:57:00,91.096,91.096,91.07,91.07,14400000.0
2007-08-03 15:58:00,91.04,91.04,90.957,90.957,11200000.0
2007-08-03 15:59:00,90.9,90.9,90.846,90.85,12000000.0
2007-08-03 16:00:00,90.797,90.797,90.633,90.633,11200000.0
2007-08-03 16:01:00,90.558,90.559,90.533,90.533,11200000.0
2007-08-03 16:02:00,90.537,90.568,90.537,90.568,17600000.0
2007-08-03 16:03:00,90.607,90.75,90.607,90.729,12800000.0
2007-08-03 16:04:00,90.748,90.764,90.698,90.746,11200000.0
2007-08-03 16:05:00,90.728,90.728,90.594,90.594,14400000.0
2007-08-03 16:06:00,90.543,90.543,90.479,90.485,16000000.0
2007-08-03 16:07:00,90.476,90.533,90.475,90.533,11200000.0
2007-08-03 16:08:00,90.55,90.596,90.55,90.596,11200000.0
2007-08-03 16:09:00,90.601,90.628,90.597,90.628,12800000.0
2007-08-03 16:10:00,90.615,90.615,90.593,90.593,12800000.0
2007-08-03 16:11:00,90.611,90.705,90.611,90.705,11200000.0
2007-08-03 16:12:00,90.746,90.751,90.726,90.729,17600000.0
2007-08-03 16:13:00,90.766,90.766,90.745,90.748,11200000.0
2007-08-03 16:14:00,90.74,90.762,90.74,90.75,14400000.0
2007-08-03 16:15:00,90.72,90.72,90.676,90.679,11200000.0
2007-08-03 16:16:00,90.689,90.748,90.682,90.748,11200000.0
2007-08-03 16:17:00,90.733,90.733,90.698,90.698,17600000.0
2007-08-03 16:18:00,90.717,90.717,90.703,90.71,16000000.0
2007-08-03 16:19:00,90.671,90.671,90.626,90.626,11200000.0
2007-08-03 16:20:00,90.61,90.623,90.607,90.621,11200000.0
2007-08-03 16:21:00,90.648,90.679,90.648,90.66,11200000.0
2007-08-03 16:22:00,90.625,90.626,90.577,90.577,11600000.0
2007-08-03 16:23:00,90.582,90.624,90.577,90.624,12800000.0
2007-08-03 16:24:00,90.635,90.661,90.635,90.661,11200000.0
2007-08-03 16:25:00,90.695,90.718,90.695,90.714,12800000.0
2007-08-03 16:26:00,90.709,90.737,90.709,90.737,13600000.0
2007-08-03 16:27:00,90.789,90.789,90.741,90.746,17600000.0
2007-08-03 16:28:00,90.732,90.735,90.724,90.735,11200000.0
2007-08-03 16:29:00,90.709,90.713,90.694,90.694,14800000.0
2007-08-03 16:30:00,90.677,90.689,90.671,90.689,13800000.0
2007-08-03 16:31:00,90.69,90.692,90.667,90.692,14400000.0
2007-08-03 16:32:00,90.693,90.693,90.633,90.641,11200000.0
2007-08-03 16:33:00,90.643,90.643,90.61,90.618,14400000.0
2007-08-03 16:34:00,90.592,90.592,90.548,90.548,17600000.0
2007-08-03 16:35:00,90.533,90.533,90.467,90.467,12800000.0
2007-08-03 16:36:00,90.444,90.46,90.444,90.46,11200000.0
2007-08-03 16:37:00,90.515,90.612,90.515,90.612,12800000.0
2007-08-03 16:38:00,90.595,90.595,90.567,90.59,14400000.0
2007-08-03 16:39:00,90.579,90.579,90.55,90.555,12800000.0
2007-08-03 16:40:00,90.519,90.534,90.514,90.534,17600000.0
2007-08-03 16:41:00,90.585,90.597,90.582,90.582,12800000.0
2007-08-03 16:42:00,90.566,90.566,90.502,90.502,11200000.0
2007-08-03 16:43:00,90.483,90.483,90.449,90.449,12800000.0
2007-08-03 16:44:00,90.408,90.408,90.368,90.377,11200000.0
2007-08-03 16:45:00,90.365,90.368,90.355,90.358,11200000.0
2007-08-03 16:46:00,90.344,90.349,90.326,90.328,14400000.0
2007-08-03 16:47:00,90.315,90.342,90.315,90.342,17600000.0
2007-08-03 16:48:00,90.364,90.382,90.364,90.382,11200000.0
2007-08-03 16:49:00,90.376,90.424,90.376,90.424,12800000.0
2007-08-03 16:50:00,90.472,90.562,90.472,90.562,17600000.0
2007-08-03 16:51:00,90.593,90.594,90.493,90.493,11200000.0
2007-08-03 16:52:00,90.558,90.563,90.545,90.563,17000000.0
2007-08-03 16:53:00,90.575,90.575,90.541,90.541,17600000.0
2007-08-03 16:54:00,90.529,90.562,90.525,90.562,17600000.0
2007-08-03 16:55:00,90.582,90.628,90.582,90.628,14400000.0
2007-08-03 16:56:00,90.631,90.644,90.627,90.644,12800000.0
2007-08-03 16:57:00,90.631,90.653,90.626,90.653,16000000.0
2007-08-03 16:58:00,90.641,90.641,90.608,90.608,12800000.0
2007-08-03 16:59:00,90.574,90.574,90.531,90.548,12800000.0
2007-08-03 17:00:00,90.556,90.565,90.556,90.563,11200000.0
2007-08-03 17:01:00,90.595,90.61,90.506,90.61,12800000.0
2007-08-03 17:02:00,90.63,90.648,90.621,90.648,16000000.0
2007-08-03 17:03:00,90.644,90.653,90.627,90.653,17000000.0
2007-08-03 17:04:00,90.706,90.714,90.69,90.69,11200000.0
2007-08-03 17:05:00,90.689,90.694,90.679,90.694,17600000.0
2007-08-03 17:06:00,90.668,90.683,90.654,90.654,11200000.0
2007-08-03 17:07:00,90.658,90.664,90.655,90.659,11200000.0
2007-08-03 17:08:00,90.653,90.668,90.623,90.623,17000000.0
2007-08-03 17:09:00,90.651,90.666,90.651,90.657,15400000.0
2007-08-03 17:10:00,90.648,90.648,90.604,90.604,11200000.0
2007-08-03 17:11:00,90.616,90.617,90.613,90.616,13200000.0
2007-08-03 17:12:00,90.637,90.66,90.624,90.66,12800000.0
2007-08-03 17:13:00,90.66,90.673,90.652,90.673,12800000.0
2007-08-03 17:14:00,90.689,90.689,90.627,90.627,12800000.0
2007-08-03 17:15:00,90.626,90.629,90.614,90.629,12800000.0
2007-08-03 17:16:00,90.618,90.618,90.596,90.607,11200000.0
2007-08-03 17:17:00,90.612,90.612,90.581,90.592,11200000.0
2007-08-03 17:18:00,90.6,90.6,90.584,90.584,12800000.0
2007-08-03 17:19:00,90.588,90.592,90.573,90.586,16000000.0
2007-08-03 17:20:00,90.6,90.614,90.599,90.613,11200000.0
2007-08-03 17:21:00,90.61,90.611,90.595,90.607,12800000.0
2007-08-03 17:22:00,90.604,90.612,90.518,90.602,11200000.0
2007-08-03 17:23:00,90.598,90.598,90.579,90.582,11200000.0
2007-08-03 17:24:00,90.577,90.577,90.53,90.53,11200000.0
2007-08-03 17:25:00,90.509,90.523,90.509,90.523,11200000.0
2007-08-03 17:26:00,90.546,90.566,90.546,90.558,10600000.0
2007-08-03 17:27:00,90.539,90.539,90.509,90.509,17600000.0
2007-08-03 17:28:00,90.526,90.535,90.517,90.524,12800000.0
2007-08-03 17:29:00,90.532,90.543,90.508,90.533,12800000.0
2007-08-03 17:30:00,90.578,90.601,90.578,90.598,11200000.0
2007-08-03 17:31:00,90.552,90.568,90.536,90.536,12200000.0
2007-08-03 17:32:00,90.515,90.55,90.515,90.55,10600000.0
2007-08-03 17:33:00,90.553,90.553,90.526,90.526,12800000.0
2007-08-03 17:34:00,90.529,90.529,90.511,90.523,11200000.0
2007-08-03 17:35:00,90.509,90.509,90.496,90.497,12800000.0
2007-08-03 17:36:00,90.479,90.479,90.448,90.448,11200000.0
2007-08-03 17:37:00,90.411,90.436,90.411,90.436,11200000.0
2007-08-03 17:38:00,90.464,90.483,90.455,90.455,16000000.0
2007-08-03 17:39:00,90.451,90.454,90.438,90.451,17600000.0
2007-08-03 17:40:00,90.452,90.452,90.434,90.434,11200000.0
2007-08-03 17:41:00,90.429,90.429,90.399,90.41,11200000.0
2007-08-03 17:42:00,90.417,90.451,90.417,90.45,11200000.0
2007-08-03 17:43:00,90.438,90.443,90.431,90.436,12800000.0
2007-08-03 17:44:00,90.423,90.423,90.405,90.405,12800000.0
2007-08-03 17:45:00,90.42,90.421,90.384,90.384,11200000.0
2007-08-03 17:46:00,90.384,90.405,90.378,90.405,12800000.0
2007-08-03 17:47:00,90.426,90.476,90.426,90.476,12800000.0
2007-08-03 17:48:00,90.485,90.485,90.453,90.453,11200000.0
2007-08-03 17:49:00,90.441,90.455,90.432,90.434,17600000.0
2007-08-03 17:50:00,90.43,90.443,90.43,90.441,12800000.0
2007-08-03 17:51:00,90.448,90.451,90.428,90.451,11200000.0
2007-08-03 17:52:00,90.459,90.459,90.42,90.42,12800000.0
2007-08-03 17:53:00,90.421,90.438,90.421,90.429,16000000.0
2007-08-03 17:54:00,90.415,90.44,90.415,90.44,14400000.0
2007-08-03 17:55:00,90.455,90.465,90.363,90.452,11200000.0
2007-08-03 17:56:00,90.443,90.458,90.44,90.449,11200000.0
2007-08-03 17:57:00,90.455,90.465,90.452,90.465,15400000.0
2007-08-03 17:58:00,90.464,90.487,90.464,90.482,12800000.0
2007-08-03 17:59:00,90.484,90.484,90.463,90.466,10600000.0
2007-08-03 18:00:00,90.455,90.461,90.449,90.461,17600000.0
2007-08-03 18:01:00,90.465,90.465,90.366,90.45,17600000.0
2007-08-03 18:02:00,90.452,90.464,90.452,90.455,17600000.0
2007-08-03 18:03:00,90.462,90.467,90.455,90.462,14400000.0
2007-08-03 18:04:00,90.471,90.497,90.471,90.491,11200000.0
2007-08-03 18:05:00,90.483,90.483,90.468,90.476,11200000.0
2007-08-03 18:06:00,90.472,90.478,90.466,90.478,12800000.0
2007-08-03 18:07:00,90.471,90.478,90.466,90.469,11200000.0
2007-08-03 18:08:00,90.481,90.503,90.481,90.495,16000000.0
2007-08-03 18:09:00,90.497,90.497,90.49,90.491,16000000.0
2007-08-03 18:10:00,90.492,90.563,90.492,90.563,12800000.0
2007-08-03 18:11:00,90.587,90.587,90.567,90.58,11200000.0
2007-08-03 18:12:00,90.575,90.589,90.569,90.569,12800000.0
2007-08-03 18:13:00,90.565,90.571,90.558,90.571,11200000.0
2007-08-03 18:14:00,90.589,90.611,90.589,90.611,12800000.0
2007-08-03 18:15:00,90.639,90.648,90.639,90.641,12800000.0
2007-08-03 18:16:00,90.633,90.638,90.63,90.631,12800000.0
2007-08-03 18:17:00,90.641,90.653,90.637,90.651,16000000.0
2007-08-03 18:18:00,90.651,90.651,90.625,90.625,11200000.0
2007-08-03 18:19:00,90.599,90.599,90.572,90.572,14400000.0
2007-08-03 18:20:00,90.569,90.569,90.542,90.542,12200000.0
2007-08-03 18:21:00,90.518,90.518,90.491,90.507,11200000.0
2007-08-03 18:22:00,90.518,90.521,90.455,90.513,16000000.0
2007-08-03 18:23:00,90.505,90.524,90.505,90.521,16000000.0
2007-08-03 18:24:00,90.52,90.528,90.51,90.524,12800000.0
2007-08-03 18:25:00,90.535,90.535,90.515,90.515,10600000.0
2007-08-03 18:26:00,90.511,90.511,90.477,90.477,12800000.0
2007-08-03 18:27:00,90.436,90.457,90.435,90.439,14400000.0
2007-08-03 18:28:00,90.46,90.46,90.439,90.439,12800000.0
2007-08-03 18:29:00,90.46,90.465,90.456,90.465,12800000.0
2007-08-03 18:30:00,90.467,90.469,90.465,90.465,11200000.0
2007-08-03 18:31:00,90.471,90.506,90.471,90.506,12800000.0
2007-08-03 18:32:00,90.496,90.496,90.482,90.491,11200000.0
2007-08-03 18:33:00,90.49,90.495,90.48,90.489,11200000.0
2007-08-03 18:34:00,90.491,90.504,90.477,90.477,12200000.0
2007-08-03 18:35:00,90.472,90.488,90.469,90.482,12800000.0
2007-08-03 18:36:00,90.494,90.494,90.464,90.464,12200000.0
2007-08-03 18:37:00,90.454,90.47,90.452,90.47,17600000.0
2007-08-03 18:38:00,90.455,90.48,90.455,90.48,11200000.0
2007-08-03 18:39:00,90.495,90.504,90.492,90.504,15400000.0
2007-08-03 18:40:00,90.516,90.516,90.503,90.511,12800000.0
2007-08-03 18:41:00,90.51,90.51,90.493,90.493,14400000.0
2007-08-03 18:42:00,90.494,90.508,90.494,90.508,11200000.0
2007-08-03 18:43:00,90.506,90.508,90.494,90.494,12800000.0
2007-08-03 18:44:00,90.488,90.489,90.481,90.483,11200000.0
2007-08-03 18:45:00,90.476,90.479,90.469,90.479,11200000.0
2007-08-03 18:46:00,90.487,90.492,90.481,90.481,11200000.0
2007-08-03 18:47:00,90.468,90.471,90.454,90.454,12800000.0
2007-08-03 18:48:00,90.452,90.466,90.45,90.466,12800000.0
2007-08-03 18:49:00,90.448,90.448,90.415,90.415,12200000.0
2007-08-03 18:50:00,90.41,90.431,90.41,90.42,17000000.0
2007-08-03 18:51:00,90.43,90.43,90.418,90.429,12800000.0
2007-08-03 18:52:00,90.455,90.478,90.455,90.478,12800000.0
2007-08-03 18:53:00,90.472,90.472,90.457,90.459,12800000.0
2007-08-03 18:54:00,90.443,90.443,90.427,90.436,11200000.0
2007-08-03 18:55:00,90.445,90.446,90.435,90.435,11200000.0
2007-08-03 18:56:00,90.422,90.425,90.411,90.413,16000000.0
2007-08-03 18:57:00,90.407,90.441,90.407,90.441,11200000.0
2007-08-03 18:58:00,90.453,90.461,90.451,90.456,11200000.0
2007-08-03 18:59:00,90.455,90.455,90.448,90.449,17600000.0
2007-08-03 19:00:00,90.444,90.458,90.44,90.458,13200000.0
2007-08-03 19:01:00,90.446,90.46,90.446,90.447,16000000.0
2007-08-03 19:02:00,90.447,90.454,90.443,90.443,11200000.0
2007-08-03 19:03:00,90.446,90.446,90.441,90.444,11200000.0
2007-08-03 19:04:00,90.436,90.449,90.436,90.443,16000000.0
2007-08-03 19:05:00,90.439,90.439,90.429,90.429,14400000.0
2007-08-03 19:06:00,90.425,90.435,90.423,90.435,16000000.0
2007-08-03 19:07:00,90.42,90.42,90.406,90.418,11200000.0
2007-08-03 19:08:00,90.422,90.429,90.411,90.426,18000000.0
2007-08-03 19:09:00,90.418,90.451,90.418,90.451,12800000.0
2007-08-03 19:10:00,90.451,90.458,90.443,90.458,17600000.0
2007-08-03 19:11:00,90.464,90.464,90.453,90.459,12800000.0
2007-08-03 19:12:00,90.46,90.464,90.447,90.459,11600000.0
2007-08-03 19:13:00,90.446,90.446,90.44,90.44,11200000.0
2007-08-03 19:14:00,90.438,90.441,90.428,90.428,16000000.0
2007-08-03 19:15:00,90.41,90.456,90.41,90.442,12800000.0
2007-08-03 19:16:00,90.461,90.473,90.457,90.473,12800000.0
2007-08-03 19:17:00,90.492,90.505,90.492,90.502,12800000.0
2007-08-03 19:18:00,90.497,90.497,90.481,90.481,17600000.0
2007-08-03 19:19:00,90.479,90.486,90.479,90.482,16000000.0
2007-08-03 19:20:00,90.483,90.494,90.483,90.483,16000000.0
2007-08-03 19:21:00,90.488,90.494,90.486,90.489,11200000.0
2007-08-03 19:22:00,90.487,90.489,90.48,90.48,11200000.0
2007-08-03 19:23:00,90.468,90.495,90.468,90.491,17600000.0
2007-08-03 19:24:00,90.489,90.503,90.489,90.499,17000000.0
2007-08-03 19:25:00,90.502,90.515,90.501,90.506,17600000.0
2007-08-03 19:26:00,90.497,90.505,90.497,90.498,11200000.0
2007-08-03 19:27:00,90.491,90.491,90.48,90.48,11200000.0
2007-08-03 19:28:00,90.478,90.479,90.467,90.467,12800000.0
2007-08-03 19:29:00,90.49,90.532,90.49,90.53,11200000.0
2007-08-03 19:30:00,90.548,90.567,90.548,90.555,14400000.0
2007-08-03 19:31:00,90.544,90.556,90.535,90.556,11200000.0
2007-08-03 19:32:00,90.546,90.57,90.546,90.549,12800000.0
2007-08-03 19:33:00,90.559,90.561,90.548,90.557,12800000.0
2007-08-03 19:34:00,90.557,90.557,90.548,90.548,12800000.0
2007-08-03 19:35:00,90.558,90.565,90.555,90.555,17600000.0
2007-08-03 19:36:00,90.549,90.549,90.543,90.547,11200000.0
2007-08-03 19:37:00,90.544,90.544,90.509,90.509,11200000.0
2007-08-03 19:38:00,90.498,90.517,90.487,90.515,17600000.0
2007-08-03 19:39:00,90.521,90.521,90.503,90.514,16000000.0
2007-08-03 19:40:00,90.505,90.51,90.494,90.494,14400000.0
2007-08-03 19:41:00,90.499,90.519,90.499,90.514,9600000.0
2007-08-03 19:42:00,90.515,90.536,90.515,90.536,12800000.0
2007-08-03 19:43:00,90.543,90.562,90.532,90.562,11200000.0
2007-08-03 19:44:00,90.552,90.591,90.552,90.591,16400000.0
2007-08-03 19:45:00,90.581,90.597,90.579,90.579,12800000.0
2007-08-03 19:46:00,90.552,90.559,90.55,90.554,11200000.0
2007-08-03 19:47:00,90.548,90.553,90.541,90.541,16000000.0
2007-08-03 19:48:00,90.554,90.568,90.553,90.561,11600000.0
2007-08-03 19:49:00,90.537,90.55,90.523,90.523,12800000.0
2007-08-03 19:50:00,90.528,90.556,90.528,90.556,12800000.0
2007-08-03 19:51:00,90.56,90.562,90.555,90.556,17000000.0
2007-08-03 19:52:00,90.56,90.56,90.553,90.556,11200000.0
2007-08-03 19:53:00,90.56,90.56,90.547,90.554,12800000.0
2007-08-03 19:54:00,90.55,90.552,90.542,90.548,14400000.0
2007-08-03 19:55:00,90.555,90.559,90.55,90.559,17600000.0
2007-08-03 19:56:00,90.576,90.594,90.576,90.594,10600000.0
2007-08-03 19:57:00,90.616,90.648,90.616,90.648,12800000.0
2007-08-03 19:58:00,90.685,90.778,90.685,90.772,14400000.0
2007-08-03 19:59:00,90.76,90.77,90.743,90.758,13800000.0
2007-08-03 20:00:00,90.741,90.751,90.741,90.75,12800000.0
2007-08-03 20:01:00,90.755,90.765,90.749,90.765,11200000.0
2007-08-03 20:02:00,90.793,90.793,90.784,90.784,11200000.0
2007-08-03 20:03:00,90.817,90.861,90.81,90.861,16000000.0
2007-08-03 20:04:00,90.9,90.9,90.851,90.867,12800000.0
2007-08-03 20:05:00,90.873,90.881,90.872,90.872,12800000.0
2007-08-03 20:06:00,90.865,90.867,90.855,90.862,12800000.0
2007-08-03 20:07:00,90.861,90.861,90.846,90.858,8000000.0
2007-08-03 20:08:00,90.84,90.84,90.826,90.828,12800000.0
2007-08-03 20:09:00,90.814,90.828,90.801,90.828,15400000.0
2007-08-03 20:10:00,90.821,90.821,90.8,90.8,17600000.0
2007-08-03 20:11:00,90.773,90.801,90.773,90.801,14400000.0
2007-08-03 20:12:00,90.796,90.796,90.76,90.773,14400000.0
2007-08-03 20:13:00,90.777,90.778,90.751,90.751,11200000.0
2007-08-03 20:14:00,90.741,90.741,90.727,90.727,11200000.0
2007-08-03 20:15:00,90.716,90.742,90.711,90.742,11200000.0
2007-08-03 20:16:00,90.741,90.743,90.724,90.724,12200000.0
2007-08-03 20:17:00,90.703,90.706,90.689,90.689,12800000.0
2007-08-03 20:18:00,90.71,90.71,90.655,90.655,12800000.0
2007-08-03 20:19:00,90.627,90.637,90.623,90.637,11200000.0
2007-08-03 20:20:00,90.647,90.664,90.647,90.648,11200000.0
2007-08-03 20:21:00,90.655,90.676,90.652,90.652,12800000.0
2007-08-03 20:22:00,90.633,90.644,90.63,90.644,10600000.0
2007-08-03 20:23:00,90.65,90.66,90.63,90.63,11200000.0
2007-08-03 20:24:00,90.659,90.659,90.636,90.642,16000000.0
2007-08-03 20:25:00,90.624,90.624,90.548,90.553,12800000.0
2007-08-03 20:26:00,90.56,90.568,90.541,90.541,11200000.0
2007-08-03 20:27:00,90.524,90.525,90.511,90.525,17600000.0
2007-08-03 20:28:00,90.537,90.55,90.537,90.544,17600000.0
2007-08-03 20:29:00,90.541,90.542,90.517,90.517,11200000.0
2007-08-03 20:30:00,90.508,90.518,90.504,90.505,11200000.0
2007-08-03 20:31:00,90.525,90.554,90.525,90.554,14800000.0
2007-08-03 20:32:00,90.539,90.539,90.488,90.488,16000000.0
2007-08-03 20:33:00,90.493,90.495,90.471,90.471,16000000.0
2007-08-03 20:34:00,90.485,90.492,90.464,90.474,16000000.0
2007-08-03 20:35:00,90.466,90.479,90.457,90.457,14400000.0
2007-08-03 20:36:00,90.465,90.481,90.462,90.481,11200000.0
2007-08-03 20:37:00,90.477,90.485,90.473,90.482,17600000.0
2007-08-03 20:38:00,90.487,90.5,90.487,90.493,12800000.0
2007-08-03 20:39:00,90.482,90.482,90.444,90.444,16000000.0
2007-08-03 20:40:00,90.458,90.474,90.453,90.474,12800000.0
2007-08-03 20:41:00,90.478,90.478,90.466,90.466,17600000.0
2007-08-03 20:42:00,90.466,90.466,90.431,90.431,12800000.0
2007-08-03 20:43:00,90.414,90.417,90.406,90.413,11200000.0
2007-08-03 20:44:00,90.393,90.396,90.38,90.38,11600000.0
2007-08-03 20:45:00,90.372,90.397,90.372,90.383,11200000.0
2007-08-03 20:46:00,90.374,90.386,90.374,90.386,13200000.0
2007-08-03 20:47:00,90.378,90.384,90.319,90.364,11200000.0
2007-08-03 20:48:00,90.36,90.363,90.35,90.356,13600000.0
2007-08-03 20:49:00,90.333,90.333,90.3,90.3,12800000.0
2007-08-03 20:50:00,90.278,90.308,90.27,90.308,12800000.0
2007-08-03 20:51:00,90.334,90.358,90.334,90.358,16000000.0
2007-08-03 20:52:00,90.398,90.426,90.398,90.425,11200000.0
2007-08-03 20:53:00,90.463,90.467,90.458,90.462,12800000.0
2007-08-03 20:54:00,90.459,90.459,90.437,90.437,11200000.0
2007-08-03 20:55:00,90.415,90.415,90.389,90.389,12800000.0
2007-08-03 20:56:00,90.394,90.417,90.394,90.412,12800000.0
2007-08-03 20:57:00,90.427,90.49,90.427,90.49,12800000.0
2007-08-03 20:58:00,90.487,90.487,90.436,90.436,17600000.0
2007-08-03 20:59:00,90.427,90.431,90.418,90.425,15400000.0
2007-08-03 21:00:00,90.43,90.443,90.414,90.443,12800000.0
2007-08-03 21:01:00,90.432,90.439,90.383,90.383,12800000.0
2007-08-03 21:02:00,90.361,90.361,90.319,90.33,14400000.0
2007-08-03 21:03:00,90.301,90.301,90.26,90.26,11200000.0
2007-08-03 21:04:00,90.261,90.263,90.253,90.254,11200000.0
2007-08-03 21:05:00,90.246,90.28,90.246,90.252,14400000.0
2007-08-03 21:06:00,90.285,90.294,90.277,90.281,17600000.0
2007-08-03 21:07:00,90.286,90.314,90.286,90.314,12800000.0
2007-08-03 21:08:00,90.331,90.331,90.309,90.309,12800000.0
2007-08-03 21:09:00,90.3,90.3,90.269,90.269,14400000.0
2007-08-03 21:10:00,90.27,90.275,90.254,90.268,12800000.0
2007-08-03 21:11:00,90.253,90.262,90.251,90.251,8000000.0
2007-08-03 21:12:00,90.256,90.256,90.246,90.256,12800000.0
2007-08-03 21:13:00,90.275,90.282,90.275,90.276,12800000.0
2007-08-03 21:14:00,90.28,90.286,90.265,90.286,17600000.0
2007-08-03 21:15:00,90.313,90.313,90.295,90.304,17600000.0
2007-08-03 21:16:00,90.339,90.369,90.339,90.343,12800000.0
2007-08-03 21:17:00,90.343,90.343,90.32,90.33,12800000.0
2007-08-03 21:18:00,90.266,90.297,90.226,90.297,12800000.0
2007-08-03 21:19:00,90.322,90.327,90.305,90.305,12800000.0
2007-08-03 21:20:00,90.289,90.306,90.289,90.304,12800000.0
2007-08-03 21:21:00,90.303,90.318,90.29,90.29,16000000.0
2007-08-03 21:22:00,90.279,90.279,90.26,90.26,8000000.0
2007-08-03 21:23:00,90.254,90.259,90.236,90.241,14400000.0
2007-08-03 21:24:00,90.23,90.23,90.192,90.192,12800000.0
2007-08-03 21:25:00,90.167,90.167,90.116,90.116,11600000.0
2007-08-03 21:26:00,90.106,90.106,90.091,90.105,17600000.0
2007-08-03 21:27:00,90.079,90.087,90.042,90.051,12800000.0
2007-08-03 21:28:00,90.078,90.105,90.078,90.105,12800000.0
2007-08-03 21:29:00,90.108,90.108,90.101,90.103,10600000.0
2007-08-03 21:30:00,90.108,90.129,90.108,90.126,11200000.0
2007-08-03 21:31:00,90.099,90.099,90.056,90.061,8000000.0
2007-08-03 21:32:00,90.091,90.092,90.079,90.079,8400000.0
2007-08-03 21:33:00,90.063,90.063,90.032,90.037,12800000.0
2007-08-03 21:34:00,89.983,89.986,89.965,89.986,11600000.0
2007-08-03 21:35:00,89.978,89.985,89.966,89.985,8000000.0
2007-08-03 21:36:00,89.995,89.995,89.979,89.99,17000000.0
2007-08-03 21:37:00,89.962,89.962,89.885,89.885,12800000.0
2007-08-03 21:38:00,89.888,89.89,89.88,89.88,12800000.0
2007-08-03 21:39:00,89.884,89.892,89.869,89.869,16000000.0
2007-08-03 21:40:00,89.858,89.858,89.824,89.837,12800000.0
2007-08-03 21:41:00,89.88,89.886,89.867,89.867,11200000.0
2007-08-03 21:42:00,89.854,89.854,89.826,89.833,12800000.0
2007-08-03 21:43:00,89.865,89.899,89.865,89.899,18000000.0
2007-08-03 21:44:00,89.948,89.986,89.948,89.964,8000000.0
2007-08-03 21:45:00,89.946,89.956,89.937,89.94,12800000.0
2007-08-03 21:46:00,89.888,89.888,89.856,89.856,12200000.0
2007-08-03 21:47:00,89.837,89.837,89.812,89.817,11200000.0
2007-08-03 21:48:00,89.84,89.865,89.84,89.865,17600000.0
2007-08-03 21:49:00,89.859,89.882,89.794,89.882,11200000.0
2007-08-03 21:50:00,89.901,89.901,89.895,89.896,11200000.0
2007-08-03 21:51:00,89.894,89.897,89.871,89.875,11200000.0
2007-08-03 21:52:00,89.858,89.858,89.805,89.805,11200000.0
2007-08-03 21:53:00,89.804,89.804,89.788,89.794,17600000.0
2007-08-03 21:54:00,89.811,89.823,89.809,89.82,14400000.0
2007-08-03 21:55:00,89.81,89.81,89.776,89.776,16000000.0
2007-08-03 21:56:00,89.778,89.819,89.777,89.819,12800000.0
2007-08-03 21:57:00,89.837,89.84,89.799,89.799,8000000.0
2007-08-03 21:58:00,89.771,89.772,89.742,89.757,10600000.0
2007-08-03 21:59:00,89.773,89.773,89.763,89.766,8000000.0
2007-08-03 22:00:00,89.757,89.757,89.741,89.742,12200000.0
2007-08-03 22:01:00,89.747,89.752,89.663,89.663,12800000.0
2007-08-03 22:02:00,89.742,89.742,89.714,89.721,12800000.0
2007-08-03 22:03:00,89.715,89.723,89.692,89.692,13200000.0
2007-08-03 22:04:00,89.719,89.74,89.673,89.673,11200000.0
2007-08-03 22:05:00,89.708,89.708,89.694,89.694,11200000.0
2007-08-03 22:06:00,89.689,89.689,89.68,89.681,17600000.0
2007-08-03 22:07:00,89.702,89.723,89.691,89.695,12800000.0
2007-08-03 22:08:00,89.7,89.723,89.7,89.723,11200000.0
2007-08-03 22:09:00,89.718,89.736,89.718,89.736,11200000.0
2007-08-03 22:10:00,89.739,89.741,89.726,89.731,17600000.0
2007-08-03 22:11:00,89.766,89.82,89.766,89.82,8000000.0
2007-08-03 22:12:00,89.84,89.84,89.824,89.824,11200000.0
2007-08-03 22:13:00,89.82,89.82,89.806,89.82,17000000.0
2007-08-03 22:14:00,89.828,89.841,89.828,89.837,16000000.0
2007-08-03 22:15:00,89.835,89.835,89.825,89.83,11200000.0
2007-08-03 22:16:00,89.827,89.839,89.819,89.839,12800000.0
2007-08-03 22:17:00,89.833,89.837,89.808,89.808,11200000.0
2007-08-03 22:18:00,89.809,89.828,89.809,89.828,13200000.0
2007-08-03 22:19:00,89.825,89.825,89.801,89.801,14400000.0
2007-08-03 22:20:00,89.796,89.805,89.789,89.791,11200000.0
2007-08-03 22:21:00,89.788,89.803,89.788,89.789,16000000.0
2007-08-03 22:22:00,89.77,89.772,89.735,89.735,11600000.0
2007-08-03 22:23:00,89.71,89.711,89.702,89.707,13200000.0
2007-08-03 22:24:00,89.705,89.733,89.705,89.733,12800000.0
2007-08-03 22:25:00,89.745,89.745,89.726,89.745,12800000.0
2007-08-03 22:26:00,89.751,89.764,89.744,89.764,11200000.0
2007-08-03 22:27:00,89.761,89.768,89.754,89.759,12800000.0
2007-08-03 22:28:00,89.772,89.78,89.768,89.768,17600000.0
2007-08-03 22:29:00,89.765,89.778,89.762,89.771,17600000.0
2007-08-03 22:30:00,89.75,89.753,89.747,89.751,11200000.0
2007-08-03 22:31:00,89.762,89.762,89.753,89.757,11200000.0
2007-08-03 22:32:00,89.752,89.755,89.746,89.746,12800000.0
2007-08-03 22:33:00,89.744,89.746,89.72,89.72,12800000.0
2007-08-03 22:34:00,89.723,89.741,89.723,89.736,12800000.0
2007-08-03 22:35:00,89.743,89.768,89.743,89.768,12800000.0
2007-08-03 22:36:00,89.75,89.772,89.747,89.769,12800000.0
2007-08-03 22:37:00,89.763,89.772,89.761,89.771,12800000.0
2007-08-03 22:38:00,89.775,89.775,89.761,89.767,12800000.0
2007-08-03 22:39:00,89.765,89.765,89.754,89.754,11200000.0
2007-08-03 22:40:00,89.758,89.765,89.751,89.751,16000000.0
2007-08-03 22:41:00,89.762,89.785,89.756,89.785,8000000.0
2007-08-03 22:42:00,89.78,89.783,89.773,89.773,10000000.0
2007-08-03 22:43:00,89.773,89.773,89.708,89.773,16000000.0
2007-08-03 22:44:00,89.778,89.781,89.759,89.773,16000000.0
2007-08-03 22:45:00,89.775,89.78,89.757,89.78,14400000.0
2007-08-03 22:46:00,89.793,89.793,89.777,89.779,12800000.0
2007-08-03 22:47:00,89.785,89.817,89.782,89.788,12800000.0
2007-08-03 22:48:00,89.771,89.78,89.764,89.764,12800000.0
2007-08-03 22:49:00,89.775,89.781,89.762,89.762,9600000.0
2007-08-03 22:50:00,89.75,89.754,89.734,89.734,18000000.0
2007-08-03 22:51:00,89.718,89.718,89.707,89.707,11200000.0
2007-08-03 22:52:00,89.709,89.709,89.686,89.686,14400000.0
2007-08-03 22:53:00,89.695,89.704,89.695,89.704,11200000.0
2007-08-03 22:54:00,89.686,89.698,89.682,89.689,11200000.0
2007-08-03 22:55:00,89.704,89.716,89.704,89.707,8000000.0
2007-08-03 22:56:00,89.667,89.674,89.654,89.654,13200000.0
2007-08-03 22:57:00,89.665,89.722,89.665,89.722,14400000.0
2007-08-03 22:58:00,89.745,89.748,89.736,89.738,14400000.0
2007-08-03 22:59:00,89.714,89.714,89.677,89.677,11200000.0
2007-08-05 23:00:00,89.182,89.183,89.148,89.153,12800000.0
2007-08-05 23:01:00,89.158,89.176,89.158,89.169,11200000.0
2007-08-05 23:02:00,89.176,89.18,89.157,89.161,12800000.0
2007-08-05 23:03:00,89.187,89.187,89.161,89.161,17600000.0
2007-08-05 23:04:00,89.176,89.393,89.176,89.254,11200000.0
2007-08-05 23:05:00,89.164,89.164,89.145,89.152,12800000.0
2007-08-05 23:06:00,89.149,89.176,89.148,89.165,17600000.0
2007-08-05 23:07:00,89.176,89.176,89.15,89.15,11200000.0
2007-08-05 23:08:00,89.156,89.156,89.048,89.152,8000000.0
2007-08-05 23:09:00,89.163,89.166,89.131,89.131,10600000.0
2007-08-05 23:10:00,89.153,89.172,89.143,89.164,11200000.0
2007-08-05 23:11:00,89.106,89.141,89.106,89.135,12800000.0
2007-08-05 23:12:00,89.138,89.138,89.107,89.111,14400000.0
2007-08-05 23:13:00,89.115,89.14,89.108,89.122,14400000.0
2007-08-05 23:14:00,89.113,89.148,89.113,89.118,17600000.0
2007-08-05 23:15:00,89.101,89.146,89.097,89.146,9600000.0
2007-08-05 23:16:00,89.665,89.665,89.502,89.502,12800000.0
2007-08-05 23:17:00,89.135,89.148,89.119,89.121,11200000.0
2007-08-05 23:18:00,89.486,89.522,89.486,89.522,11200000.0
2007-08-05 23:19:00,89.531,89.549,89.531,89.549,10600000.0
2007-08-05 23:20:00,89.541,89.544,89.525,89.527,12800000.0
2007-08-05 23:21:00,89.525,89.525,89.501,89.501,6400000.0
2007-08-05 23:22:00,89.13,89.144,89.073,89.074,12800000.0
2007-08-05 23:23:00,89.485,89.505,89.485,89.505,12800000.0
2007-08-05 23:24:00,89.499,89.501,89.49,89.49,12800000.0
2007-08-05 23:25:00,89.115,89.115,88.973,89.059,11200000.0
2007-08-05 23:26:00,89.035,89.104,89.027,89.047,16000000.0
2007-08-05 23:27:00,89.419,89.419,89.089,89.089,8000000.0
2007-08-05 23:28:00,89.045,89.045,89.009,89.023,12800000.0
2007-08-05 23:29:00,89.044,89.058,89.044,89.047,11200000.0
2007-08-05 23:30:00,89.045,89.049,89.035,89.049,12800000.0
2007-08-05 23:31:00,89.072,89.08,89.072,89.072,10600000.0
2007-08-05 23:32:00,89.074,89.077,89.065,89.067,9600000.0
2007-08-05 23:33:00,89.063,89.066,89.058,89.06,14800000.0
2007-08-05 23:34:00,89.055,89.064,89.052,89.064,14400000.0
2007-08-05 23:35:00,89.064,89.074,89.064,89.074,12800000.0
2007-08-05 23:36:00,89.065,89.065,89.051,89.051,12200000.0
2007-08-05 23:37:00,89.046,89.064,89.046,89.057,16000000.0
2007-08-05 23:38:00,89.067,89.075,89.067,89.075,11200000.0
2007-08-05 23:39:00,89.067,89.067,88.973,89.058,11200000.0
2007-08-05 23:40:00,89.025,89.025,88.973,88.973,12800000.0
2007-08-05 23:41:00,88.969,88.973,88.96,88.96,12800000.0
2007-08-05 23:42:00,88.942,88.963,88.942,88.963,13800000.0
2007-08-05 23:43:00,88.988,88.989,88.974,88.977,11600000.0
2007-08-05 23:44:00,88.992,88.992,88.971,88.99,12800000.0
2007-08-05 23:45:00,88.962,88.972,88.95,88.95,12800000.0
2007-08-05 23:46:00,88.93,88.93,88.918,88.923,11200000.0
2007-08-05 23:47:00,88.937,88.937,88.889,88.889,11200000.0
2007-08-05 23:48:00,88.864,88.864,88.85,88.859,12800000.0
2007-08-05 23:49:00,88.861,88.861,88.826,88.834,14400000.0
2007-08-05 23:50:00,88.821,88.833,88.82,88.833,11200000.0
2007-08-05 23:51:00,88.822,88.822,88.798,88.798,11200000.0
2007-08-05 23:52:00,88.761,88.803,88.761,88.776,14400000.0
2007-08-05 23:53:00,88.795,88.795,88.772,88.787,14400000.0
2007-08-05 23:54:00,88.749,88.751,88.734,88.736,11200000.0
2007-08-05 23:55:00,88.739,88.739,88.718,88.723,12800000.0
2007-08-05 23:56:00,88.743,88.749,88.742,88.742,12800000.0
2007-08-05 23:57:00,88.732,88.732,88.721,88.732,12800000.0
2007-08-05 23:58:00,88.717,88.717,88.666,88.666,11200000.0
2007-08-05 23:59:00,88.64,88.659,88.631,88.657,14400000.0
2007-08-06 00:00:00,88.665,88.667,88.648,88.667,12200000.0
2007-08-06 00:01:00,88.678,88.678,88.662,88.662,16000000.0
2007-08-06 00:02:00,88.677,88.686,88.672,88.686,12800000.0
2007-08-06 00:03:00,88.676,88.679,88.672,88.674,12200000.0
2007-08-06 00:04:00,88.663,88.663,88.585,88.585,14400000.0
2007-08-06 00:05:00,88.593,88.605,88.59,88.605,14400000.0
2007-08-06 00:06:00,88.608,88.61,88.605,88.605,9600000.0
2007-08-06 00:07:00,88.557,88.582,88.539,88.582,14400000.0
2007-08-06 00:08:00,88.593,88.604,88.588,88.604,12800000.0
2007-08-06 00:09:00,88.6,88.605,88.596,88.596,11200000.0
2007-08-06 00:10:00,88.608,88.655,88.608,88.655,8000000.0
2007-08-06 00:11:00,88.653,88.661,88.649,88.651,11200000.0
2007-08-06 00:12:00,88.662,88.717,88.662,88.717,11200000.0
2007-08-06 00:13:00,88.716,88.768,88.711,88.768,11200000.0
2007-08-06 00:14:00,88.788,88.806,88.784,88.804,11200000.0
2007-08-06 00:15:00,88.811,88.872,88.811,88.872,12800000.0
2007-08-06 00:16:00,88.901,88.901,88.852,88.872,11200000.0
2007-08-06 00:17:00,88.851,88.851,88.793,88.793,12800000.0
2007-08-06 00:18:00,88.796,88.813,88.795,88.795,10600000.0
2007-08-06 00:19:00,88.806,88.834,88.806,88.828,12800000.0
2007-08-06 00:20:00,88.854,88.854,88.786,88.846,14400000.0
2007-08-06 00:21:00,88.872,88.912,88.872,88.912,9600000.0
2007-08-06 00:22:00,88.907,88.929,88.907,88.929,17600000.0
2007-08-06 00:23:00,88.964,88.982,88.964,88.982,11200000.0
2007-08-06 00:24:00,88.985,89.03,88.985,89.03,17600000.0
2007-08-06 00:25:00,89.045,89.069,89.038,89.069,11200000.0
2007-08-06 00:26:00,89.074,89.103,89.074,89.103,11200000.0
2007-08-06 00:27:00,89.096,89.12,89.096,89.12,8000000.0
2007-08-06 00:28:00,89.143,89.143,89.106,89.106,12800000.0
2007-08-06 00:29:00,89.074,89.08,89.007,89.078,17600000.0
2007-08-06 00:30:00,89.064,89.076,89.062,89.062,12800000.0
2007-08-06 00:31:00,89.035,89.035,88.974,88.974,10600000.0
2007-08-06 00:32:00,88.948,88.948,88.925,88.928,14400000.0
2007-08-06 00:33:00,88.904,88.912,88.871,88.874,16000000.0
2007-08-06 00:34:00,88.895,88.909,88.895,88.901,17400000.0
2007-08-06 00:35:00,88.889,88.889,88.871,88.873,11200000.0
2007-08-06 00:36:00,88.88,88.887,88.88,88.886,12800000.0
2007-08-06 00:37:00,88.892,88.897,88.869,88.869,11200000.0
2007-08-06 00:38:00,88.886,88.886,88.855,88.855,14800000.0
2007-08-06 00:39:00,88.868,88.891,88.868,88.888,12800000.0
2007-08-06 00:40:00,88.881,88.886,88.875,88.879,12800000.0
2007-08-06 00:41:00,88.871,88.877,88.863,88.877,13200000.0
2007-08-06 00:42:00,88.87,88.87,88.839,88.847,11200000.0
2007-08-06 00:43:00,88.861,88.881,88.856,88.876,14400000.0
2007-08-06 00:44:00,88.887,88.924,88.881,88.924,17600000.0
2007-08-06 00:45:00,88.946,88.948,88.935,88.938,11200000.0
2007-08-06 00:46:00,88.931,88.946,88.928,88.946,16000000.0
2007-08-06 00:47:00,88.952,88.953,88.945,88.951,10000000.0
2007-08-06 00:48:00,88.972,88.975,88.964,88.966,11200000.0
2007-08-06 00:49:00,88.973,88.973,88.967,88.972,8000000.0
2007-08-06 00:50:00,88.968,88.968,88.952,88.953,11200000.0
2007-08-06 00:51:00,88.934,88.941,88.914,88.929,10600000.0
2007-08-06 00:52:00,88.913,88.913,88.882,88.89,14800000.0
2007-08-06 00:53:00,88.878,88.901,88.873,88.901,16000000.0
2007-08-06 00:54:00,88.914,88.937,88.914,88.937,16000000.0
2007-08-06 00:55:00,88.937,88.942,88.933,88.935,11200000.0
2007-08-06 00:56:00,88.91,88.916,88.906,88.913,14400000.0
2007-08-06 00:57:00,88.921,88.942,88.921,88.933,16000000.0
2007-08-06 00:58:00,88.941,88.951,88.93,88.93,11200000.0
2007-08-06 00:59:00,88.822,88.91,88.822,88.908,11200000.0
2007-08-06 01:00:00,88.921,88.944,88.921,88.944,12000000.0
2007-08-06 01:01:00,88.947,88.954,88.933,88.954,7400000.0
2007-08-06 01:02:00,88.966,88.966,88.947,88.952,11200000.0
2007-08-06 01:03:00,88.962,88.975,88.962,88.975,8000000.0
2007-08-06 01:04:00,88.985,88.985,88.979,88.984,11600000.0
2007-08-06 01:05:00,89.014,89.061,88.955,88.955,11200000.0
2007-08-06 01:06:00,89.017,89.032,89.017,89.025,11200000.0
2007-08-06 01:07:00,89.015,89.021,88.958,89.021,11200000.0
2007-08-06 01:08:00,89.028,89.045,89.02,89.045,11200000.0
2007-08-06 01:09:00,89.042,89.067,89.035,89.067,11200000.0
2007-08-06 01:10:00,89.089,89.1,89.089,89.091,17000000.0
2007-08-06 01:11:00,89.074,89.092,89.074,89.088,14400000.0
2007-08-06 01:12:00,89.123,89.146,89.123,89.139,12800000.0
2007-08-06 01:13:00,89.159,89.175,89.159,89.17,8000000.0
2007-08-06 01:14:00,89.188,89.196,89.18,89.18,11200000.0
2007-08-06 01:15:00,89.164,89.169,89.162,89.162,9600000.0
2007-08-06 01:16:00,89.154,89.154,89.126,89.126,11200000.0
2007-08-06 01:17:00,89.11,89.118,89.108,89.111,12800000.0
2007-08-06 01:18:00,89.101,89.102,89.078,89.078,11200000.0
2007-08-06 01:19:00,89.063,89.077,89.063,89.077,12800000.0
2007-08-06 01:20:00,89.066,89.074,89.066,89.074,16000000.0
2007-08-06 01:21:00,89.075,89.075,89.068,89.075,12800000.0
2007-08-06 01:22:00,89.047,89.069,89.047,89.069,12200000.0
2007-08-06 01:23:00,89.058,89.074,89.058,89.074,12800000.0
2007-08-06 01:24:00,89.082,89.11,89.082,89.11,12800000.0
2007-08-06 01:25:00,89.121,89.128,89.12,89.127,14400000.0
2007-08-06 01:26:00,89.13,89.134,89.117,89.118,11200000.0
2007-08-06 01:27:00,89.121,89.123,89.103,89.103,11600000.0
2007-08-06 01:28:00,89.09,89.09,89.073,89.073,17600000.0
2007-08-06 01:29:00,89.061,89.082,89.061,89.073,10600000.0
2007-08-06 01:30:00,89.038,89.038,88.987,88.992,11200000.0
2007-08-06 01:31:00,88.997,89.002,88.985,88.985,14800000.0
2007-08-06 01:32:00,88.996,89.011,88.991,89.011,11200000.0
2007-08-06 01:33:00,89.021,89.022,89.011,89.022,9600000.0
2007-08-06 01:34:00,89.023,89.065,89.023,89.065,17600000.0
2007-08-06 01:35:00,89.055,89.055,88.952,89.028,10000000.0
2007-08-06 01:36:00,89.046,89.059,89.031,89.056,12800000.0
2007-08-06 01:37:00,89.057,89.073,89.055,89.073,16000000.0
2007-08-06 01:38:00,89.071,89.071,89.053,89.053,17600000.0
2007-08-06 01:39:00,89.052,89.054,89.042,89.042,8000000.0
2007-08-06 01:40:00,89.045,89.058,89.024,89.024,12800000.0
2007-08-06 01:41:00,89.026,89.033,89.015,89.033,12800000.0
2007-08-06 01:42:00,89.034,89.047,89.033,89.047,10600000.0
2007-08-06 01:43:00,89.045,89.045,88.971,89.031,9600000.0
2007-08-06 01:44:00,89.025,89.025,89.006,89.006,11200000.0
2007-08-06 01:45:00,89.011,89.022,89.011,89.021,11200000.0
2007-08-06 01:46:00,89.017,89.029,89.015,89.018,10600000.0
2007-08-06 01:47:00,89.016,89.038,89.016,89.035,11200000.0
2007-08-06 01:48:00,89.071,89.088,89.068,89.088,12800000.0
2007-08-06 01:49:00,89.086,89.091,89.08,89.091,11200000.0
2007-08-06 01:50:00,89.104,89.12,89.099,89.12,16000000.0
2007-08-06 01:51:00,89.12,89.125,89.101,89.101,18000000.0
2007-08-06 01:52:00,89.102,89.114,89.1,89.114,12800000.0
2007-08-06 01:53:00,89.125,89.138,89.125,89.138,12800000.0
2007-08-06 01:54:00,89.164,89.164,89.154,89.161,12800000.0
2007-08-06 01:55:00,89.155,89.155,89.136,89.136,12800000.0
2007-08-06 01:56:00,89.138,89.145,89.134,89.135,16000000.0
2007-08-06 01:57:00,89.129,89.139,89.129,89.139,12800000.0
2007-08-06 01:58:00,89.145,89.148,89.138,89.148,17600000.0
2007-08-06 01:59:00,89.182,89.197,89.168,89.168,12800000.0
2007-08-06 02:00:00,89.172,89.19,89.172,89.19,11200000.0
2007-08-06 02:01:00,89.208,89.224,89.204,89.224,11200000.0
2007-08-06 02:02:00,89.231,89.238,89.228,89.238,11200000.0
2007-08-06 02:03:00,89.241,89.266,89.241,89.266,12800000.0
2007-08-06 02:04:00,89.266,89.272,89.264,89.264,12800000.0
2007-08-06 02:05:00,89.301,89.301,89.258,89.258,12800000.0
2007-08-06 02:06:00,89.237,89.26,89.237,89.26,14400000.0
2007-08-06 02:07:00,89.262,89.273,89.259,89.261,21200000.0
2007-08-06 02:08:00,89.262,89.272,89.262,89.265,11200000.0
2007-08-06 02:09:00,89.279,89.282,89.262,89.262,14400000.0
2007-08-06 02:10:00,89.253,89.259,89.25,89.254,16000000.0
2007-08-06 02:11:00,89.249,89.257,89.238,89.241,12800000.0
2007-08-06 02:12:00,89.243,89.254,89.243,89.254,14400000.0
2007-08-06 02:13:00,89.248,89.251,89.236,89.239,16000000.0
2007-08-06 02:14:00,89.24,89.24,89.226,89.233,16000000.0
2007-08-06 02:15:00,89.225,89.225,89.182,89.182,12800000.0
2007-08-06 02:16:00,89.195,89.22,89.195,89.212,11200000.0
2007-08-06 02:17:00,89.189,89.201,89.185,89.2,11200000.0
2007-08-06 02:18:00,89.199,89.2,89.192,89.198,9600000.0
2007-08-06 02:19:00,89.203,89.203,89.162,89.162,11200000.0
2007-08-06 02:20:00,89.156,89.158,89.145,89.155,14400000.0
2007-08-06 02:21:00,89.162,89.179,89.159,89.178,17600000.0
2007-08-06 02:22:00,89.192,89.207,89.192,89.199,14400000.0
2007-08-06 02:23:00,89.205,89.212,89.183,89.188,11600000.0
2007-08-06 02:24:00,89.18,89.197,89.178,89.197,14400000.0
2007-08-06 02:25:00,89.202,89.202,89.194,89.201,24400000.0
2007-08-06 02:26:00,89.202,89.202,89.187,89.197,14200000.0
2007-08-06 02:27:00,89.194,89.194,89.168,89.168,12800000.0
2007-08-06 02:28:00,89.166,89.177,89.166,89.177,11200000.0
2007-08-06 02:29:00,89.188,89.192,89.186,89.186,11200000.0
2007-08-06 02:30:00,89.192,89.198,89.178,89.194,17600000.0
2007-08-06 02:31:00,89.198,89.198,89.187,89.192,14400000.0
2007-08-06 02:32:00,89.207,89.207,89.189,89.201,12800000.0
2007-08-06 02:33:00,89.198,89.198,89.187,89.196,11200000.0
2007-08-06 02:34:00,89.194,89.203,89.184,89.203,12800000.0
2007-08-06 02:35:00,89.201,89.201,89.168,89.168,12800000.0
2007-08-06 02:36:00,89.163,89.182,89.162,89.182,11200000.0
2007-08-06 02:37:00,89.193,89.227,89.193,89.227,12800000.0
2007-08-06 02:38:00,89.238,89.238,89.227,89.233,12800000.0
2007-08-06 02:39:00,89.237,89.245,89.237,89.238,11200000.0
2007-08-06 02:40:00,89.232,89.233,89.214,89.231,16000000.0
2007-08-06 02:41:00,89.231,89.238,89.228,89.238,12800000.0
2007-08-06 02:42:00,89.259,89.291,89.259,89.291,11200000.0
2007-08-06 02:43:00,89.296,89.306,89.296,89.306,25600000.0
2007-08-06 02:44:00,89.315,89.315,89.286,89.296,12800000.0
2007-08-06 02:45:00,89.294,89.304,89.294,89.3,16000000.0
2007-08-06 02:46:00,89.294,89.294,89.277,89.28,8000000.0
2007-08-06 02:47:00,89.251,89.251,89.214,89.214,16000000.0
2007-08-06 02:48:00,89.206,89.212,89.201,89.201,11200000.0
2007-08-06 02:49:00,89.2,89.2,89.181,89.181,15400000.0
2007-08-06 02:50:00,89.192,89.204,89.189,89.204,17600000.0
2007-08-06 02:51:00,89.191,89.205,89.189,89.189,16400000.0
2007-08-06 02:52:00,89.183,89.188,89.178,89.188,12800000.0
2007-08-06 02:53:00,89.159,89.165,89.078,89.165,12800000.0
2007-08-06 02:54:00,89.161,89.175,89.152,89.175,11200000.0
2007-08-06 02:55:00,89.18,89.209,89.18,89.204,12800000.0
2007-08-06 02:56:00,89.2,89.203,89.147,89.147,11200000.0
2007-08-06 02:57:00,89.155,89.177,89.155,89.165,12800000.0
2007-08-06 02:58:00,89.146,89.15,89.119,89.119,10000000.0
2007-08-06 02:59:00,89.086,89.086,89.043,89.043,16000000.0
2007-08-06 03:00:00,89.021,89.021,88.973,88.976,11200000.0
2007-08-06 03:01:00,88.959,88.959,88.906,88.906,12200000.0
2007-08-06 03:02:00,88.918,88.931,88.916,88.931,12800000.0
2007-08-06 03:03:00,88.957,88.973,88.957,88.966,12800000.0
2007-08-06 03:04:00,88.953,88.957,88.951,88.951,12800000.0
2007-08-06 03:05:00,88.934,88.974,88.934,88.974,18000000.0
2007-08-06 03:06:00,88.992,89.029,88.992,89.029,11200000.0
2007-08-06 03:07:00,89.034,89.046,89.014,89.014,11200000.0
2007-08-06 03:08:00,89.013,89.013,88.978,88.989,11200000.0
2007-08-06 03:09:00,88.978,88.978,88.965,88.965,13200000.0
2007-08-06 03:10:00,88.944,88.949,88.943,88.949,11200000.0
2007-08-06 03:11:00,88.948,88.961,88.947,88.961,12800000.0
2007-08-06 03:12:00,88.953,88.959,88.947,88.957,12800000.0
2007-08-06 03:13:00,88.965,88.974,88.965,88.972,14400000.0
2007-08-06 03:14:00,88.97,88.992,88.97,88.988,12800000.0
2007-08-06 03:15:00,88.987,88.997,88.971,88.997,17600000.0
2007-08-06 03:16:00,89.008,89.016,89.005,89.006,16000000.0
2007-08-06 03:17:00,89.009,89.009,88.988,88.988,12200000.0
2007-08-06 03:18:00,89.016,89.024,89.006,89.006,15400000.0
2007-08-06 03:19:00,88.992,88.992,88.971,88.983,16000000.0
2007-08-06 03:20:00,88.985,88.996,88.976,88.992,17600000.0
2007-08-06 03:21:00,88.997,88.998,88.982,88.982,11200000.0
2007-08-06 03:22:00,88.987,88.99,88.976,88.976,12800000.0
2007-08-06 03:23:00,88.969,88.981,88.969,88.981,8000000.0
2007-08-06 03:24:00,88.985,88.993,88.982,88.993,13200000.0
2007-08-06 03:25:00,88.996,89.01,88.996,89.01,19200000.0
2007-08-06 03:26:00,89.008,89.008,88.997,88.997,12800000.0
2007-08-06 03:27:00,88.998,89.007,88.97,89.007,12800000.0
2007-08-06 03:28:00,89.019,89.019,89.002,89.002,12800000.0
2007-08-06 03:29:00,88.996,88.999,88.985,88.987,11200000.0
2007-08-06 03:30:00,88.997,88.997,88.985,88.992,13800000.0
2007-08-06 03:31:00,88.975,88.979,88.966,88.977,32000000.0
2007-08-06 03:32:00,88.991,88.991,88.966,88.979,11200000.0
2007-08-06 03:33:00,88.966,88.967,88.943,88.944,12800000.0
2007-08-06 03:34:00,88.952,88.958,88.949,88.958,11200000.0
2007-08-06 03:35:00,88.978,88.978,88.953,88.978,14400000.0
2007-08-06 03:36:00,88.952,88.991,88.952,88.991,12800000.0
2007-08-06 03:37:00,89.003,89.021,89.0,89.005,17600000.0
2007-08-06 03:38:00,89.029,89.029,89.009,89.015,13600000.0
2007-08-06 03:39:00,89.001,89.013,89.001,89.013,17600000.0
2007-08-06 03:40:00,89.052,89.094,89.052,89.067,12800000.0
2007-08-06 03:41:00,89.066,89.077,89.066,89.077,12800000.0
2007-08-06 03:42:00,89.09,89.09,89.07,89.07,8000000.0
2007-08-06 03:43:00,89.048,89.069,89.048,89.069,14400000.0
2007-08-06 03:44:00,89.101,89.105,89.083,89.083,12800000.0
2007-08-06 03:45:00,89.077,89.091,89.077,89.089,14800000.0
2007-08-06 03:46:00,89.079,89.097,89.076,89.091,11200000.0
2007-08-06 03:47:00,89.072,89.076,89.069,89.073,12800000.0
2007-08-06 03:48:00,89.093,89.117,89.087,89.117,12800000.0
2007-08-06 03:49:00,89.108,89.108,89.095,89.105,13200000.0
2007-08-06 03:50:00,89.147,89.156,89.124,89.124,11200000.0
2007-08-06 03:51:00,89.146,89.173,89.134,89.173,12800000.0
2007-08-06 03:52:00,89.175,89.176,89.17,89.17,7400000.0
2007-08-06 03:53:00,89.168,89.17,89.163,89.165,11200000.0
2007-08-06 03:54:00,89.144,89.15,89.132,89.141,11200000.0
2007-08-06 03:55:00,89.145,89.145,89.103,89.103,11200000.0
2007-08-06 03:56:00,89.125,89.127,89.121,89.121,11200000.0
2007-08-06 03:57:00,89.12,89.145,89.098,89.145,11200000.0
2007-08-06 03:58:00,89.113,89.113,89.088,89.088,13200000.0
2007-08-06 03:59:00,89.087,89.114,89.087,89.114,17400000.0
2007-08-06 04:00:00,89.106,89.122,89.089,89.122,14400000.0
2007-08-06 04:01:00,89.129,89.129,89.104,89.128,11200000.0
2007-08-06 04:02:00,89.137,89.151,89.137,89.146,16000000.0
2007-08-06 04:03:00,89.117,89.117,89.028,89.028,11600000.0
2007-08-06 04:04:00,89.148,89.153,89.121,89.125,14400000.0
2007-08-06 04:05:00,89.132,89.132,89.097,89.12,14400000.0
2007-08-06 04:06:00,89.124,89.124,89.119,89.123,9600000.0
2007-08-06 04:07:00,89.125,89.138,89.124,89.138,12800000.0
2007-08-06 04:08:00,89.132,89.145,89.115,89.135,12800000.0
2007-08-06 04:09:00,89.152,89.156,89.141,89.156,11200000.0
2007-08-06 04:10:00,89.165,89.185,89.152,89.185,16400000.0
2007-08-06 04:11:00,89.186,89.186,89.161,89.161,12200000.0
2007-08-06 04:12:00,89.157,89.157,89.144,89.151,12800000.0
2007-08-06 04:13:00,89.154,89.169,89.147,89.147,17600000.0
2007-08-06 04:14:00,89.14,89.146,89.131,89.141,11200000.0
2007-08-06 04:15:00,89.143,89.149,89.143,89.145,16000000.0
2007-08-06 04:16:00,89.14,89.14,89.12,89.128,14400000.0
2007-08-06 04:17:00,89.107,89.111,89.094,89.097,17000000.0
2007-08-06 04:18:00,89.085,89.092,89.083,89.092,12800000.0
2007-08-06 04:19:00,89.084,89.107,89.075,89.107,35200000.0
2007-08-06 04:20:00,89.11,89.119,89.11,89.119,11200000.0
2007-08-06 04:21:00,89.118,89.127,89.116,89.116,11200000.0
2007-08-06 04:22:00,89.121,89.13,89.118,89.119,12800000.0
2007-08-06 04:23:00,89.107,89.115,89.103,89.103,12800000.0
2007-08-06 04:24:00,89.1,89.111,89.1,89.103,16000000.0
2007-08-06 04:25:00,89.118,89.118,89.102,89.116,16000000.0
2007-08-06 04:26:00,89.108,89.12,89.108,89.12,13200000.0
2007-08-06 04:27:00,89.109,89.109,89.091,89.091,17600000.0
2007-08-06 04:28:00,89.092,89.098,89.087,89.088,12800000.0
2007-08-06 04:29:00,89.088,89.09,89.075,89.079,14400000.0
2007-08-06 04:30:00,89.069,89.072,89.004,89.054,11200000.0
2007-08-06 04:31:00,89.105,89.105,89.082,89.088,13200000.0
2007-08-06 04:32:00,89.074,89.079,89.071,89.079,17600000.0
2007-08-06 04:33:00,89.075,89.075,89.068,89.068,12800000.0
2007-08-06 04:34:00,89.057,89.057,89.042,89.042,14400000.0
2007-08-06 04:35:00,89.029,89.029,89.01,89.015,11200000.0
2007-08-06 04:36:00,89.023,89.023,89.012,89.012,11200000.0
2007-08-06 04:37:00,89.003,89.008,89.001,89.008,12800000.0
2007-08-06 04:38:00,89.009,89.015,88.997,88.997,16000000.0
2007-08-06 04:39:00,89.013,89.017,89.002,89.01,14400000.0
2007-08-06 04:40:00,89.004,89.011,88.993,88.993,12200000.0
2007-08-06 04:41:00,89.003,89.003,88.975,88.975,11200000.0
2007-08-06 04:42:00,88.982,88.999,88.982,88.987,11200000.0
2007-08-06 04:43:00,88.985,88.997,88.982,88.997,12800000.0
2007-08-06 04:44:00,88.975,88.975,88.952,88.964,17600000.0
2007-08-06 04:45:00,88.964,88.972,88.948,88.961,11200000.0
2007-08-06 04:46:00,88.958,88.973,88.958,88.973,12800000.0
2007-08-06 04:47:00,88.984,88.984,88.972,88.982,16000000.0
2007-08-06 04:48:00,88.968,88.986,88.967,88.986,11200000.0
2007-08-06 04:49:00,88.996,88.996,88.969,88.982,12800000.0
2007-08-06 04:50:00,88.977,88.989,88.977,88.988,17600000.0
2007-08-06 04:51:00,88.99,89.006,88.99,88.993,16000000.0
2007-08-06 04:52:00,88.99,88.998,88.99,88.997,12800000.0
2007-08-06 04:53:00,89.003,89.015,89.003,89.015,13200000.0
2007-08-06 04:54:00,89.014,89.032,89.008,89.008,33600000.0
2007-08-06 04:55:00,89.028,89.036,89.021,89.033,11200000.0
2007-08-06 04:56:00,89.047,89.057,89.047,89.056,16000000.0
2007-08-06 04:57:00,89.062,89.096,89.062,89.096,17600000.0
2007-08-06 04:58:00,89.111,89.116,89.106,89.106,14400000.0
2007-08-06 04:59:00,89.129,89.134,89.118,89.134,17000000.0
2007-08-06 05:00:00,89.125,89.125,89.115,89.115,17600000.0
2007-08-06 05:01:00,89.104,89.105,89.097,89.105,14400000.0
2007-08-06 05:02:00,89.106,89.111,89.102,89.102,17600000.0
2007-08-06 05:03:00,89.106,89.117,89.106,89.117,17600000.0
2007-08-06 05:04:00,89.13,89.135,89.126,89.132,12800000.0
2007-08-06 05:05:00,89.16,89.16,89.134,89.155,12200000.0
2007-08-06 05:06:00,89.14,89.148,89.136,89.142,11600000.0
2007-08-06 05:07:00,89.146,89.146,89.121,89.121,11200000.0
2007-08-06 05:08:00,89.126,89.13,89.123,89.123,11200000.0
2007-08-06 05:09:00,89.12,89.14,89.12,89.14,11200000.0
2007-08-06 05:10:00,89.121,89.131,89.11,89.11,12800000.0
2007-08-06 05:11:00,89.146,89.152,89.142,89.142,9600000.0
2007-08-06 05:12:00,89.131,89.146,89.129,89.129,17600000.0
2007-08-06 05:13:00,89.156,89.16,89.143,89.16,10600000.0
2007-08-06 05:14:00,89.147,89.147,89.138,89.139,16000000.0
2007-08-06 05:15:00,89.129,89.14,89.129,89.135,12800000.0
2007-08-06 05:16:00,89.14,89.159,89.14,89.141,16000000.0
2007-08-06 05:17:00,89.146,89.169,89.146,89.162,17000000.0
2007-08-06 05:18:00,89.163,89.163,89.152,89.156,11200000.0
2007-08-06 05:20:00,89.148,89.148,89.131,89.131,11600000.0
2007-08-06 05:21:00,89.134,89.134,89.122,89.13,17600000.0
2007-08-06 05:22:00,89.118,89.119,89.11,89.119,25600000.0
2007-08-06 05:23:00,89.135,89.15,89.127,89.147,17600000.0
2007-08-06 05:24:00,89.123,89.132,89.123,89.128,12800000.0
2007-08-06 05:25:00,89.145,89.161,89.141,89.161,12200000.0
2007-08-06 05:26:00,89.153,89.165,89.148,89.165,11200000.0
2007-08-06 05:27:00,89.182,89.189,89.125,89.183,11200000.0
2007-08-06 05:28:00,89.187,89.187,89.18,89.18,3200000.0
2007-08-06 05:29:00,89.168,89.168,89.155,89.155,17600000.0
2007-08-06 05:30:00,89.145,89.146,89.13,89.13,16000000.0
2007-08-06 05:31:00,89.129,89.129,89.121,89.121,3200000.0
2007-08-06 05:32:00,89.132,89.132,89.126,89.126,12800000.0
2007-08-06 05:33:00,89.13,89.14,89.13,89.14,8000000.0
2007-08-06 05:34:00,89.137,89.14,89.129,89.134,9600000.0
2007-08-06 05:35:00,89.123,89.134,89.123,89.13,10000000.0
2007-08-06 05:36:00,89.138,89.144,89.131,89.139,12800000.0
2007-08-06 05:37:00,89.132,89.148,89.132,89.143,12800000.0
2007-08-06 05:38:00,89.14,89.153,89.131,89.153,11200000.0
2007-08-06 05:39:00,89.146,89.154,89.142,89.142,12800000.0
2007-08-06 05:40:00,89.151,89.157,89.148,89.155,9600000.0
2007-08-06 05:41:00,89.14,89.146,89.14,89.146,16000000.0
2007-08-06 05:42:00,89.147,89.147,89.075,89.129,16000000.0
2007-08-06 05:43:00,89.13,89.139,89.13,89.13,12800000.0
2007-08-06 05:44:00,89.128,89.128,89.108,89.125,14400000.0
2007-08-06 05:45:00,89.135,89.15,89.135,89.149,12800000.0
2007-08-06 05:46:00,89.119,89.119,89.101,89.102,12800000.0
2007-08-06 05:47:00,89.141,89.15,89.134,89.15,12800000.0
2007-08-06 05:48:00,89.137,89.137,89.115,89.115,11200000.0
2007-08-06 05:49:00,89.13,89.14,89.127,89.127,12800000.0
2007-08-06 05:50:00,89.122,89.122,89.113,89.113,12800000.0
2007-08-06 05:51:00,89.117,89.118,89.097,89.114,16000000.0
2007-08-06 05:52:00,89.111,89.111,89.104,89.11,16000000.0
2007-08-06 05:53:00,89.115,89.115,89.089,89.089,12800000.0
2007-08-06 05:54:00,89.091,89.101,89.084,89.084,11200000.0
2007-08-06 05:55:00,89.079,89.079,89.069,89.071,16400000.0
2007-08-06 05:56:00,89.062,89.072,89.062,89.072,17600000.0
2007-08-06 05:57:00,89.104,89.105,89.077,89.097,16000000.0
2007-08-06 05:58:00,89.095,89.111,89.095,89.111,11200000.0
2007-08-06 05:59:00,89.115,89.115,89.104,89.105,17600000.0
2007-08-06 06:00:00,89.096,89.097,89.083,89.083,13200000.0
2007-08-06 06:01:00,89.064,89.067,89.052,89.054,17600000.0
2007-08-06 06:02:00,89.057,89.06,89.051,89.051,17600000.0
2007-08-06 06:03:00,89.056,89.061,89.047,89.047,12800000.0
2007-08-06 06:04:00,89.042,89.043,89.03,89.042,12200000.0
2007-08-06 06:05:00,89.054,89.059,89.05,89.059,11200000.0
2007-08-06 06:06:00,89.051,89.067,89.051,89.067,11600000.0
2007-08-06 06:07:00,89.059,89.067,89.059,89.064,11200000.0
2007-08-06 06:08:00,89.056,89.063,89.049,89.063,17600000.0
2007-08-06 06:09:00,89.07,89.075,89.06,89.071,12800000.0
2007-08-06 06:10:00,89.06,89.066,89.054,89.054,11200000.0
2007-08-06 06:11:00,89.066,89.074,89.052,89.074,16000000.0
2007-08-06 06:12:00,89.064,89.064,89.029,89.029,11200000.0
2007-08-06 06:13:00,89.031,89.031,89.017,89.03,14400000.0
2007-08-06 06:14:00,89.021,89.041,89.021,89.036,18000000.0
2007-08-06 06:15:00,89.034,89.048,89.033,89.047,12800000.0
2007-08-06 06:16:00,89.027,89.043,89.026,89.043,13800000.0
2007-08-06 06:17:00,89.049,89.049,89.025,89.033,13800000.0
2007-08-06 06:18:00,89.016,89.039,89.016,89.038,12800000.0
2007-08-06 06:19:00,89.07,89.07,89.07,89.07,13200000.0
2007-08-06 06:20:00,89.045,89.046,89.034,89.034,13200000.0
2007-08-06 06:21:00,88.963,89.068,88.963,89.044,12800000.0
2007-08-06 06:22:00,89.035,89.055,89.035,89.039,16000000.0
2007-08-06 06:23:00,89.051,89.051,89.043,89.05,11200000.0
2007-08-06 06:24:00,89.049,89.059,89.036,89.036,12800000.0
2007-08-06 06:25:00,89.047,89.053,89.029,89.029,17000000.0
2007-08-06 06:26:00,89.031,89.031,89.017,89.024,11200000.0
2007-08-06 06:27:00,89.017,89.023,89.013,89.023,14400000.0
2007-08-06 06:28:00,89.023,89.034,89.023,89.034,16000000.0
2007-08-06 06:29:00,89.037,89.049,89.034,89.049,12800000.0
2007-08-06 06:30:00,89.044,89.064,89.044,89.062,11200000.0
2007-08-06 06:31:00,89.075,89.092,89.074,89.092,11200000.0
2007-08-06 06:32:00,89.11,89.11,89.096,89.096,17600000.0
2007-08-06 06:33:00,89.122,89.137,89.122,89.133,11200000.0
2007-08-06 06:34:00,89.131,89.142,89.13,89.135,12200000.0
2007-08-06 06:35:00,89.104,89.116,89.104,89.116,11200000.0
2007-08-06 06:36:00,89.123,89.123,89.109,89.11,11200000.0
2007-08-06 06:37:00,89.116,89.13,89.115,89.13,8000000.0
2007-08-06 06:38:00,89.116,89.124,89.116,89.124,11200000.0
2007-08-06 06:39:00,89.124,89.138,89.116,89.116,14800000.0
2007-08-06 06:40:00,89.126,89.131,89.126,89.126,9600000.0
2007-08-06 06:41:00,89.132,89.133,89.04,89.133,13200000.0
2007-08-06 06:42:00,89.141,89.149,89.14,89.149,14400000.0
2007-08-06 06:43:00,89.16,89.179,89.158,89.179,19200000.0
2007-08-06 06:44:00,89.185,89.185,89.175,89.175,8000000.0
2007-08-06 06:45:00,89.175,89.179,89.158,89.168,12800000.0
2007-08-06 06:46:00,89.17,89.183,89.169,89.169,9600000.0
2007-08-06 06:47:00,89.183,89.183,89.175,89.175,12800000.0
2007-08-06 06:48:00,89.174,89.205,89.174,89.203,12800000.0
2007-08-06 06:49:00,89.195,89.201,89.193,89.193,12800000.0
2007-08-06 06:50:00,89.217,89.217,89.196,89.213,14400000.0
2007-08-06 06:51:00,89.215,89.215,89.204,89.207,16000000.0
2007-08-06 06:52:00,89.201,89.201,89.19,89.193,14400000.0
2007-08-06 06:53:00,89.168,89.182,89.163,89.182,11200000.0
2007-08-06 06:54:00,89.167,89.173,89.155,89.155,12800000.0
2007-08-06 06:55:00,89.171,89.186,89.171,89.184,15400000.0
2007-08-06 06:56:00,89.181,89.181,89.171,89.171,11200000.0
2007-08-06 06:57:00,89.168,89.18,89.166,89.18,16000000.0
2007-08-06 06:58:00,89.182,89.194,89.182,89.191,11200000.0
2007-08-06 06:59:00,89.198,89.202,89.189,89.202,17600000.0
2007-08-06 07:00:00,89.198,89.208,89.19,89.19,11200000.0
2007-08-06 07:01:00,89.164,89.177,89.159,89.177,16000000.0
2007-08-06 07:02:00,89.176,89.18,89.171,89.171,12800000.0
2007-08-06 07:03:00,89.171,89.171,89.159,89.16,8000000.0
2007-08-06 07:04:00,89.153,89.181,89.153,89.181,11200000.0
2007-08-06 07:05:00,89.165,89.171,89.163,89.17,11200000.0
2007-08-06 07:06:00,89.177,89.191,89.177,89.19,16000000.0
2007-08-06 07:07:00,89.183,89.191,89.181,89.185,11200000.0
2007-08-06 07:08:00,89.188,89.196,89.186,89.186,28200000.0
2007-08-06 07:09:00,89.175,89.175,89.154,89.171,14400000.0
2007-08-06 07:10:00,89.171,89.18,89.171,89.179,10600000.0
2007-08-06 07:11:00,89.192,89.2,89.19,89.2,17600000.0
2007-08-06 07:12:00,89.189,89.209,89.189,89.209,12800000.0
2007-08-06 07:13:00,89.205,89.211,89.199,89.211,14400000.0
2007-08-06 07:14:00,89.2,89.2,89.166,89.166,12800000.0
2007-08-06 07:15:00,89.153,89.157,89.147,89.147,12800000.0
2007-08-06 07:16:00,89.143,89.148,89.138,89.148,14400000.0
2007-08-06 07:17:00,89.15,89.159,89.145,89.159,11200000.0
2007-08-06 07:18:00,89.168,89.181,89.168,89.178,13800000.0
2007-08-06 07:19:00,89.171,89.171,89.155,89.167,11200000.0
2007-08-06 07:20:00,89.167,89.17,89.165,89.168,14400000.0
2007-08-06 07:21:00,89.166,89.169,89.155,89.155,12800000.0
2007-08-06 07:22:00,89.161,89.175,89.161,89.175,8000000.0
2007-08-06 07:23:00,89.16,89.166,89.149,89.166,16000000.0
2007-08-06 07:24:00,89.168,89.168,89.137,89.137,11200000.0
2007-08-06 07:25:00,89.141,89.16,89.141,89.16,11200000.0
2007-08-06 07:26:00,89.161,89.161,89.147,89.152,12800000.0
2007-08-06 07:27:00,89.163,89.179,89.163,89.179,11200000.0
2007-08-06 07:28:00,89.182,89.187,89.164,89.168,11200000.0
2007-08-06 07:29:00,89.179,89.181,89.172,89.175,27200000.0
2007-08-06 07:30:00,89.176,89.183,89.17,89.179,12800000.0
2007-08-06 07:31:00,89.183,89.185,89.172,89.177,11200000.0
2007-08-06 07:32:00,89.18,89.198,89.18,89.186,12200000.0
2007-08-06 07:33:00,89.167,89.173,89.16,89.163,16000000.0
2007-08-06 07:34:00,89.174,89.186,89.171,89.171,11200000.0
2007-08-06 07:35:00,89.179,89.202,89.179,89.202,16400000.0
2007-08-06 07:36:00,89.199,89.244,89.199,89.244,12800000.0
2007-08-06 07:37:00,89.26,89.267,89.245,89.267,14400000.0
2007-08-06 07:38:00,89.284,89.284,89.269,89.281,16000000.0
2007-08-06 07:39:00,89.267,89.267,89.249,89.249,19200000.0
2007-08-06 07:40:00,89.241,89.243,89.237,89.237,11200000.0
2007-08-06 07:41:00,89.237,89.244,89.229,89.244,11200000.0
2007-08-06 07:42:00,89.256,89.256,89.232,89.241,33600000.0
2007-08-06 07:43:00,89.222,89.222,89.2,89.211,28800000.0
2007-08-06 07:44:00,89.198,89.205,89.185,89.185,17600000.0
2007-08-06 07:45:00,89.187,89.187,89.123,89.178,14400000.0
2007-08-06 07:46:00,89.18,89.188,89.18,89.184,11200000.0
2007-08-06 07:47:00,89.188,89.211,89.188,89.21,11200000.0
2007-08-06 07:48:00,89.206,89.212,89.202,89.212,11200000.0
2007-08-06 07:49:00,89.207,89.207,89.181,89.181,8000000.0
2007-08-06 07:50:00,89.194,89.201,89.192,89.201,11200000.0
2007-08-06 07:51:00,89.188,89.201,89.184,89.201,38400000.0
2007-08-06 07:52:00,89.215,89.216,89.206,89.209,17600000.0
2007-08-06 07:53:00,89.203,89.203,89.197,89.198,11200000.0
2007-08-06 07:54:00,89.2,89.2,89.182,89.199,12800000.0
2007-08-06 07:55:00,89.203,89.207,89.198,89.206,30400000.0
2007-08-06 07:56:00,89.213,89.213,89.18,89.18,16000000.0
2007-08-06 07:57:00,89.154,89.162,89.153,89.157,17600000.0
2007-08-06 07:58:00,89.164,89.171,89.163,89.164,12800000.0
2007-08-06 07:59:00,89.165,89.165,89.151,89.151,17000000.0
2007-08-06 08:00:00,89.153,89.153,89.136,89.137,12800000.0
2007-08-06 08:01:00,89.138,89.139,89.091,89.091,11200000.0
2007-08-06 08:02:00,89.084,89.103,89.084,89.1,12800000.0
2007-08-06 08:03:00,89.112,89.112,89.097,89.102,16400000.0
2007-08-06 08:04:00,89.1,89.1,89.095,89.097,11200000.0
2007-08-06 08:05:00,89.104,89.111,89.097,89.108,12800000.0
2007-08-06 08:06:00,89.127,89.155,89.121,89.155,12800000.0
2007-08-06 08:07:00,89.149,89.151,89.132,89.138,16000000.0
2007-08-06 08:08:00,89.153,89.161,89.15,89.158,12800000.0
2007-08-06 08:09:00,89.154,89.159,89.154,89.158,12800000.0
2007-08-06 08:10:00,89.177,89.18,89.136,89.136,30400000.0
2007-08-06 08:11:00,89.171,89.181,89.166,89.181,12800000.0
2007-08-06 08:12:00,89.187,89.187,89.164,89.175,17600000.0
2007-08-06 08:13:00,89.169,89.169,89.158,89.158,7400000.0
2007-08-06 08:14:00,89.178,89.195,89.178,89.18,16400000.0
2007-08-06 08:15:00,89.19,89.228,89.19,89.228,10600000.0
2007-08-06 08:16:00,89.231,89.255,89.231,89.25,11200000.0
2007-08-06 08:17:00,89.267,89.272,89.233,89.233,11200000.0
2007-08-06 08:18:00,89.216,89.235,89.216,89.229,11200000.0
2007-08-06 08:19:00,89.231,89.233,89.224,89.226,11200000.0
2007-08-06 08:20:00,89.225,89.231,89.222,89.222,12800000.0
2007-08-06 08:21:00,89.241,89.25,89.237,89.237,11200000.0
2007-08-06 08:22:00,89.243,89.243,89.233,89.233,10600000.0
2007-08-06 08:23:00,89.239,89.245,89.236,89.239,16000000.0
2007-08-06 08:24:00,89.239,89.259,89.237,89.247,18000000.0
2007-08-06 08:25:00,89.236,89.246,89.236,89.238,12800000.0
2007-08-06 08:26:00,89.26,89.26,89.249,89.249,12800000.0
2007-08-06 08:27:00,89.243,89.262,89.243,89.262,11200000.0
2007-08-06 08:28:00,89.274,89.275,89.258,89.275,12800000.0
2007-08-06 08:29:00,89.27,89.276,89.269,89.276,11200000.0
2007-08-06 08:30:00,89.26,89.277,89.26,89.271,12800000.0
2007-08-06 08:31:00,89.268,89.268,89.248,89.266,12800000.0
2007-08-06 08:32:00,89.271,89.271,89.255,89.257,14400000.0
2007-08-06 08:33:00,89.264,89.282,89.264,89.281,42000000.0
2007-08-06 08:34:00,89.284,89.284,89.254,89.254,12200000.0
2007-08-06 08:35:00,89.246,89.25,89.238,89.238,47400000.0
2007-08-06 08:36:00,89.235,89.235,89.22,89.229,15400000.0
2007-08-06 08:37:00,89.222,89.222,89.171,89.171,14400000.0
2007-08-06 08:38:00,89.157,89.157,89.141,89.143,17600000.0
2007-08-06 08:39:00,89.139,89.143,89.125,89.128,14400000.0
2007-08-06 08:40:00,89.12,89.149,89.12,89.149,11600000.0
2007-08-06 08:41:00,89.154,89.168,89.153,89.161,32000000.0
2007-08-06 08:42:00,89.179,89.193,89.173,89.193,14400000.0
2007-08-06 08:43:00,89.199,89.206,89.185,89.202,12800000.0
2007-08-06 08:44:00,89.194,89.194,89.172,89.172,16000000.0
2007-08-06 08:45:00,89.179,89.182,89.172,89.176,12800000.0
2007-08-06 08:46:00,89.166,89.167,89.162,89.163,12800000.0
2007-08-06 08:47:00,89.151,89.17,89.151,89.17,24000000.0
2007-08-06 08:48:00,89.16,89.183,89.16,89.183,11200000.0
2007-08-06 08:49:00,89.185,89.185,89.173,89.173,17600000.0
2007-08-06 08:50:00,89.169,89.187,89.169,89.174,12800000.0
2007-08-06 08:51:00,89.167,89.179,89.167,89.179,22400000.0
2007-08-06 08:52:00,89.172,89.172,89.16,89.16,34600000.0
2007-08-06 08:53:00,89.164,89.164,89.145,89.145,56000000.0
2007-08-06 08:54:00,89.146,89.168,89.146,89.168,9000000.0
2007-08-06 08:55:00,89.155,89.161,89.14,89.14,17600000.0
2007-08-06 08:56:00,89.141,89.152,89.141,89.148,14400000.0
2007-08-06 08:57:00,89.145,89.155,89.145,89.15,43200000.0
2007-08-06 08:58:00,89.155,89.162,89.155,89.162,10000000.0
2007-08-06 08:59:00,89.168,89.199,89.168,89.199,14400000.0
2007-08-06 09:00:00,89.215,89.271,89.208,89.271,32000000.0
2007-08-06 09:01:00,89.254,89.259,89.245,89.251,32000000.0
2007-08-06 09:02:00,89.252,89.252,89.236,89.236,19200000.0
2007-08-06 09:03:00,89.245,89.29,89.245,89.29,16000000.0
2007-08-06 09:04:00,89.327,89.328,89.312,89.328,22400000.0
2007-08-06 09:05:00,89.364,89.377,89.363,89.366,19200000.0
2007-08-06 09:06:00,89.363,89.373,89.357,89.373,30400000.0
2007-08-06 09:07:00,89.373,89.374,89.342,89.342,19200000.0
2007-08-06 09:08:00,89.358,89.362,89.336,89.336,12800000.0
2007-08-06 09:09:00,89.319,89.327,89.316,89.326,46400000.0
2007-08-06 09:10:00,89.314,89.314,89.273,89.273,24000000.0
2007-08-06 09:11:00,89.262,89.265,89.259,89.26,28800000.0
2007-08-06 09:12:00,89.273,89.307,89.273,89.306,14400000.0
2007-08-06 09:13:00,89.325,89.325,89.311,89.314,12800000.0
2007-08-06 09:14:00,89.32,89.334,89.314,89.33,12800000.0
2007-08-06 09:15:00,89.326,89.335,89.326,89.329,30400000.0
2007-08-06 09:16:00,89.329,89.333,89.317,89.317,50000000.0
2007-08-06 09:17:00,89.318,89.325,89.31,89.325,78400000.0
2007-08-06 09:18:00,89.331,89.338,89.318,89.321,70800000.0
2007-08-06 09:19:00,89.321,89.351,89.321,89.336,66000000.0
2007-08-06 09:20:00,89.32,89.341,89.32,89.341,76800000.0
2007-08-06 09:21:00,89.359,89.377,89.359,89.373,50000000.0
2007-08-06 09:22:00,89.37,89.375,89.35,89.35,36800000.0
2007-08-06 09:23:00,89.342,89.359,89.339,89.359,68800000.0
2007-08-06 09:24:00,89.357,89.374,89.357,89.369,43200000.0
2007-08-06 09:25:00,89.37,89.378,89.365,89.373,19200000.0
2007-08-06 09:26:00,89.392,89.424,89.392,89.424,32000000.0
2007-08-06 09:27:00,89.457,89.528,89.457,89.528,69600000.0
2007-08-06 09:28:00,89.554,89.584,89.549,89.584,11200000.0
2007-08-06 09:29:00,89.595,89.603,89.59,89.595,36800000.0
2007-08-06 09:30:00,89.605,89.611,89.583,89.583,25600000.0
2007-08-06 09:31:00,89.573,89.573,89.557,89.563,12800000.0
2007-08-06 09:32:00,89.58,89.582,89.57,89.582,33600000.0
2007-08-06 09:33:00,89.584,89.607,89.584,89.603,30400000.0
2007-08-06 09:34:00,89.611,89.613,89.596,89.612,33600000.0
2007-08-06 09:35:00,89.605,89.616,89.604,89.613,52800000.0
2007-08-06 09:36:00,89.617,89.632,89.615,89.632,46400000.0
2007-08-06 09:37:00,89.638,89.654,89.638,89.645,33000000.0
2007-08-06 09:38:00,89.637,89.651,89.636,89.648,12800000.0
2007-08-06 09:39:00,89.644,89.662,89.644,89.66,42000000.0
2007-08-06 09:40:00,89.67,89.67,89.642,89.642,45800000.0
2007-08-06 09:41:00,89.618,89.628,89.618,89.625,30400000.0
2007-08-06 09:42:00,89.618,89.634,89.618,89.634,43200000.0
2007-08-06 09:43:00,89.626,89.626,89.584,89.584,56000000.0
2007-08-06 09:44:00,89.577,89.591,89.577,89.587,30400000.0
2007-08-06 09:45:00,89.56,89.56,89.538,89.547,18600000.0
2007-08-06 09:46:00,89.543,89.543,89.53,89.53,27200000.0
2007-08-06 09:47:00,89.511,89.511,89.481,89.481,12800000.0
2007-08-06 09:48:00,89.479,89.495,89.47,89.495,12800000.0
2007-08-06 09:49:00,89.489,89.502,89.481,89.496,16000000.0
2007-08-06 09:50:00,89.501,89.532,89.501,89.532,33600000.0
2007-08-06 09:51:00,89.537,89.541,89.527,89.537,85200000.0
2007-08-06 09:52:00,89.543,89.543,89.529,89.535,11200000.0
2007-08-06 09:53:00,89.534,89.534,89.52,89.527,30400000.0
2007-08-06 09:54:00,89.53,89.535,89.52,89.52,12800000.0
2007-08-06 09:55:00,89.5,89.502,89.49,89.494,33600000.0
2007-08-06 09:56:00,89.495,89.495,89.472,89.472,36800000.0
2007-08-06 09:57:00,89.478,89.484,89.478,89.484,24000000.0
2007-08-06 09:58:00,89.488,89.502,89.488,89.502,31400000.0
2007-08-06 09:59:00,89.506,89.514,89.506,89.512,51600000.0
2007-08-06 10:00:00,89.521,89.537,89.521,89.533,62400000.0
2007-08-06 10:01:00,89.516,89.525,89.516,89.525,17600000.0
2007-08-06 10:02:00,89.526,89.528,89.518,89.528,37200000.0
2007-08-06 10:03:00,89.511,89.511,89.499,89.507,44200000.0
2007-08-06 10:04:00,89.508,89.508,89.502,89.503,40000000.0
2007-08-06 10:05:00,89.501,89.501,89.49,89.5,38400000.0
2007-08-06 10:06:00,89.5,89.5,89.488,89.499,34000000.0
2007-08-06 10:07:00,89.498,89.498,89.486,89.488,42600000.0
2007-08-06 10:08:00,89.496,89.496,89.483,89.484,49600000.0
2007-08-06 10:09:00,89.487,89.488,89.474,89.482,12800000.0
2007-08-06 10:10:00,89.482,89.485,89.475,89.48,46400000.0
2007-08-06 10:11:00,89.472,89.485,89.462,89.483,57600000.0
2007-08-06 10:12:00,89.495,89.512,89.495,89.509,57600000.0
2007-08-06 10:13:00,89.506,89.517,89.505,89.513,41600000.0
2007-08-06 10:14:00,89.503,89.51,89.503,89.503,30400000.0
2007-08-06 10:15:00,89.514,89.539,89.514,89.539,29800000.0
2007-08-06 10:16:00,89.535,89.537,89.525,89.53,17600000.0
2007-08-06 10:17:00,89.521,89.521,89.515,89.515,12800000.0
2007-08-06 10:18:00,89.5,89.513,89.5,89.513,12800000.0
2007-08-06 10:19:00,89.49,89.491,89.48,89.483,74600000.0
2007-08-06 10:20:00,89.475,89.476,89.47,89.476,15400000.0
2007-08-06 10:21:00,89.483,89.512,89.483,89.512,35200000.0
2007-08-06 10:22:00,89.52,89.529,89.52,89.528,16000000.0
2007-08-06 10:23:00,89.523,89.536,89.523,89.526,33600000.0
2007-08-06 10:24:00,89.533,89.565,89.533,89.558,43200000.0
2007-08-06 10:25:00,89.561,89.571,89.56,89.569,64000000.0
2007-08-06 10:26:00,89.575,89.582,89.574,89.58,36800000.0
2007-08-06 10:27:00,89.585,89.587,89.572,89.572,52800000.0
2007-08-06 10:28:00,89.58,89.61,89.58,89.61,86800000.0
2007-08-06 10:29:00,89.609,89.616,89.607,89.607,17600000.0
2007-08-06 10:30:00,89.605,89.612,89.599,89.602,26600000.0
2007-08-06 10:31:00,89.607,89.617,89.607,89.607,31400000.0
2007-08-06 10:32:00,89.608,89.608,89.585,89.585,46400000.0
2007-08-06 10:33:00,89.571,89.571,89.563,89.567,35200000.0
2007-08-06 10:34:00,89.547,89.551,89.544,89.551,17600000.0
2007-08-06 10:35:00,89.543,89.55,89.539,89.545,12200000.0
2007-08-06 10:36:00,89.55,89.556,89.548,89.55,11200000.0
2007-08-06 10:37:00,89.575,89.575,89.564,89.565,19600000.0
2007-08-06 10:38:00,89.553,89.559,89.546,89.546,29200000.0
2007-08-06 10:39:00,89.545,89.552,89.545,89.55,16400000.0
2007-08-06 10:40:00,89.551,89.551,89.517,89.517,23400000.0
2007-08-06 10:41:00,89.517,89.517,89.493,89.493,58000000.0
2007-08-06 10:42:00,89.488,89.488,89.468,89.471,38800000.0
2007-08-06 10:43:00,89.461,89.462,89.44,89.44,17600000.0
2007-08-06 10:44:00,89.397,89.397,89.381,89.39,19200000.0
2007-08-06 10:45:00,89.384,89.384,89.37,89.384,22800000.0
2007-08-06 10:46:00,89.379,89.387,89.361,89.361,28800000.0
2007-08-06 10:47:00,89.366,89.394,89.366,89.394,25600000.0
2007-08-06 10:48:00,89.394,89.408,89.394,89.406,38400000.0
2007-08-06 10:49:00,89.438,89.441,89.43,89.44,25600000.0
2007-08-06 10:50:00,89.448,89.456,89.441,89.442,59600000.0
2007-08-06 10:51:00,89.452,89.465,89.452,89.46,68800000.0
2007-08-06 10:52:00,89.469,89.483,89.467,89.481,34600000.0
2007-08-06 10:53:00,89.49,89.5,89.49,89.5,59200000.0
2007-08-06 10:54:00,89.5,89.509,89.498,89.498,54400000.0
2007-08-06 10:55:00,89.475,89.489,89.474,89.489,41600000.0
2007-08-06 10:56:00,89.484,89.485,89.462,89.478,44600000.0
2007-08-06 10:57:00,89.485,89.513,89.485,89.513,33600000.0
2007-08-06 10:58:00,89.531,89.532,89.522,89.529,39400000.0
2007-08-06 10:59:00,89.525,89.525,89.51,89.51,49000000.0
2007-08-06 11:00:00,89.509,89.521,89.504,89.521,51200000.0
2007-08-06 11:01:00,89.528,89.528,89.499,89.499,12800000.0
2007-08-06 11:02:00,89.502,89.51,89.498,89.498,19200000.0
2007-08-06 11:03:00,89.499,89.499,89.487,89.491,36800000.0
2007-08-06 11:04:00,89.492,89.497,89.49,89.497,27200000.0
2007-08-06 11:05:00,89.511,89.514,89.505,89.514,11200000.0
2007-08-06 11:06:00,89.497,89.501,89.476,89.476,29800000.0
2007-08-06 11:07:00,89.459,89.46,89.452,89.455,45800000.0
2007-08-06 11:08:00,89.469,89.469,89.457,89.46,32000000.0
2007-08-06 11:09:00,89.456,89.476,89.441,89.476,75200000.0
2007-08-06 11:10:00,89.463,89.471,89.455,89.455,36800000.0
2007-08-06 11:11:00,89.462,89.478,89.457,89.457,53200000.0
2007-08-06 11:12:00,89.471,89.482,89.465,89.475,70600000.0
2007-08-06 11:13:00,89.476,89.48,89.473,89.48,9600000.0
2007-08-06 11:14:00,89.479,89.479,89.454,89.454,57600000.0
2007-08-06 11:15:00,89.459,89.486,89.459,89.486,11200000.0
2007-08-06 11:16:00,89.48,89.486,89.469,89.479,17600000.0
2007-08-06 11:17:00,89.469,89.48,89.463,89.48,54800000.0
2007-08-06 11:18:00,89.475,89.482,89.468,89.479,73000000.0
2007-08-06 11:19:00,89.477,89.483,89.466,89.472,55400000.0
2007-08-06 11:20:00,89.459,89.483,89.455,89.455,34600000.0
2007-08-06 11:21:00,89.472,89.473,89.463,89.471,40400000.0
2007-08-06 11:22:00,89.474,89.479,89.471,89.477,41600000.0
2007-08-06 11:23:00,89.473,89.473,89.465,89.468,51200000.0
2007-08-06 11:24:00,89.458,89.465,89.453,89.455,53200000.0
2007-08-06 11:25:00,89.453,89.47,89.453,89.466,35200000.0
2007-08-06 11:26:00,89.461,89.468,89.446,89.446,27200000.0
2007-08-06 11:27:00,89.438,89.45,89.434,89.45,12800000.0
2007-08-06 11:28:00,89.455,89.469,89.455,89.469,41000000.0
2007-08-06 11:29:00,89.461,89.47,89.455,89.47,11200000.0
2007-08-06 11:30:00,89.466,89.489,89.466,89.489,11200000.0
2007-08-06 11:31:00,89.509,89.509,89.492,89.492,27200000.0
2007-08-06 11:32:00,89.504,89.542,89.504,89.542,34600000.0
2007-08-06 11:33:00,89.563,89.569,89.563,89.568,17600000.0
2007-08-06 11:34:00,89.558,89.558,89.541,89.548,33600000.0
2007-08-06 11:35:00,89.548,89.574,89.548,89.574,17600000.0
2007-08-06 11:36:00,89.572,89.605,89.572,89.587,43600000.0
2007-08-06 11:37:00,89.583,89.588,89.572,89.588,41600000.0
2007-08-06 11:38:00,89.587,89.596,89.576,89.576,27200000.0
2007-08-06 11:39:00,89.56,89.56,89.552,89.557,11200000.0
2007-08-06 11:40:00,89.559,89.562,89.545,89.547,22400000.0
2007-08-06 11:41:00,89.542,89.557,89.542,89.556,38400000.0
2007-08-06 11:42:00,89.555,89.564,89.555,89.564,38400000.0
2007-08-06 11:43:00,89.552,89.566,89.541,89.564,17600000.0
2007-08-06 11:44:00,89.572,89.574,89.561,89.574,59600000.0
2007-08-06 11:45:00,89.589,89.598,89.581,89.598,49600000.0
2007-08-06 11:46:00,89.599,89.604,89.59,89.6,11200000.0
2007-08-06 11:47:00,89.606,89.637,89.606,89.635,56000000.0
2007-08-06 11:48:00,89.615,89.615,89.6,89.6,14400000.0
2007-08-06 11:49:00,89.57,89.57,89.539,89.547,41000000.0
2007-08-06 11:50:00,89.549,89.556,89.523,89.523,44800000.0
2007-08-06 11:51:00,89.514,89.517,89.508,89.517,45200000.0
2007-08-06 11:52:00,89.524,89.524,89.506,89.512,30800000.0
2007-08-06 11:53:00,89.516,89.529,89.516,89.524,35200000.0
2007-08-06 11:54:00,89.519,89.525,89.51,89.525,48000000.0
2007-08-06 11:55:00,89.517,89.517,89.487,89.487,44200000.0
2007-08-06 11:56:00,89.488,89.495,89.486,89.486,62800000.0
2007-08-06 11:57:00,89.494,89.505,89.492,89.505,22400000.0
2007-08-06 11:58:00,89.515,89.522,89.512,89.512,41600000.0
2007-08-06 11:59:00,89.505,89.511,89.5,89.5,51200000.0
2007-08-06 12:00:00,89.507,89.531,89.507,89.531,36800000.0
2007-08-06 12:01:00,89.546,89.565,89.546,89.558,19200000.0
2007-08-06 12:02:00,89.549,89.549,89.511,89.511,12800000.0
2007-08-06 12:03:00,89.526,89.533,89.521,89.532,51000000.0
2007-08-06 12:04:00,89.538,89.557,89.538,89.557,24400000.0
2007-08-06 12:05:00,89.563,89.568,89.556,89.556,28800000.0
2007-08-06 12:06:00,89.566,89.587,89.566,89.587,24000000.0
2007-08-06 12:07:00,89.588,89.62,89.588,89.615,19600000.0
2007-08-06 12:08:00,89.608,89.608,89.588,89.589,12800000.0
2007-08-06 12:09:00,89.594,89.604,89.583,89.593,11200000.0
2007-08-06 12:10:00,89.589,89.593,89.572,89.589,10600000.0
2007-08-06 12:11:00,89.597,89.626,89.597,89.626,27200000.0
2007-08-06 12:12:00,89.604,89.61,89.598,89.598,30400000.0
2007-08-06 12:13:00,89.59,89.604,89.587,89.601,14400000.0
2007-08-06 12:14:00,89.598,89.614,89.592,89.614,16000000.0
2007-08-06 12:15:00,89.612,89.613,89.6,89.6,27600000.0
2007-08-06 12:16:00,89.583,89.589,89.559,89.589,26600000.0
2007-08-06 12:17:00,89.598,89.607,89.598,89.607,43600000.0
2007-08-06 12:18:00,89.614,89.632,89.614,89.632,25600000.0
2007-08-06 12:19:00,89.637,89.642,89.627,89.642,35000000.0
2007-08-06 12:20:00,89.642,89.654,89.596,89.596,36000000.0
2007-08-06 12:21:00,89.582,89.595,89.581,89.585,59200000.0
2007-08-06 12:22:00,89.594,89.624,89.594,89.624,29800000.0
2007-08-06 12:23:00,89.639,89.647,89.631,89.636,32000000.0
2007-08-06 12:24:00,89.611,89.611,89.599,89.608,33600000.0
2007-08-06 12:25:00,89.611,89.628,89.611,89.628,22400000.0
2007-08-06 12:26:00,89.625,89.633,89.621,89.627,30400000.0
2007-08-06 12:27:00,89.64,89.642,89.637,89.642,30400000.0
2007-08-06 12:28:00,89.639,89.642,89.627,89.627,60200000.0
2007-08-06 12:29:00,89.552,89.684,89.54,89.541,115000000.0
2007-08-06 12:30:00,89.623,89.63,89.538,89.63,46400000.0
2007-08-06 12:31:00,89.644,89.672,89.644,89.672,70400000.0
2007-08-06 12:32:00,89.674,89.674,89.665,89.665,28800000.0
2007-08-06 12:33:00,89.662,89.67,89.662,89.665,40000000.0
2007-08-06 12:34:00,89.673,89.673,89.658,89.658,27200000.0
2007-08-06 12:35:00,89.671,89.68,89.67,89.68,25000000.0
2007-08-06 12:36:00,89.682,89.682,89.674,89.677,48400000.0
2007-08-06 12:37:00,89.671,89.673,89.66,89.673,14400000.0
2007-08-06 12:38:00,89.685,89.696,89.683,89.692,14400000.0
2007-08-06 12:39:00,89.685,89.688,89.676,89.684,24000000.0
2007-08-06 12:40:00,89.692,89.702,89.692,89.702,16000000.0
2007-08-06 12:41:00,89.693,89.693,89.682,89.682,22400000.0
2007-08-06 12:42:00,89.678,89.685,89.678,89.685,22400000.0
2007-08-06 12:43:00,89.696,89.699,89.688,89.692,36800000.0
2007-08-06 12:44:00,89.703,89.737,89.703,89.722,22400000.0
2007-08-06 12:45:00,89.717,89.724,89.715,89.72,35200000.0
2007-08-06 12:46:00,89.722,89.728,89.722,89.728,45200000.0
2007-08-06 12:47:00,89.732,89.737,89.726,89.737,8000000.0
2007-08-06 12:48:00,89.749,89.819,89.749,89.819,31400000.0
2007-08-06 12:49:00,89.786,89.786,89.753,89.753,40000000.0
2007-08-06 12:50:00,89.731,89.75,89.731,89.743,16000000.0
2007-08-06 12:51:00,89.768,89.782,89.756,89.782,22400000.0
2007-08-06 12:52:00,89.785,89.786,89.778,89.786,25600000.0
2007-08-06 12:53:00,89.786,89.792,89.777,89.777,11200000.0
2007-08-06 12:54:00,89.776,89.799,89.767,89.799,11200000.0
2007-08-06 12:55:00,89.805,89.807,89.795,89.797,24000000.0
2007-08-06 12:56:00,89.788,89.789,89.782,89.785,12800000.0
2007-08-06 12:57:00,89.79,89.798,89.773,89.798,26600000.0
2007-08-06 12:58:00,89.797,89.821,89.797,89.818,12800000.0
2007-08-06 12:59:00,89.814,89.818,89.8,89.8,14400000.0
2007-08-06 13:00:00,89.788,89.799,89.786,89.791,16400000.0
2007-08-06 13:01:00,89.791,89.791,89.777,89.787,18000000.0
2007-08-06 13:02:00,89.786,89.812,89.786,89.812,12800000.0
2007-08-06 13:03:00,89.822,89.833,89.822,89.824,12800000.0
2007-08-06 13:04:00,89.821,89.821,89.8,89.8,16400000.0
2007-08-06 13:05:00,89.794,89.794,89.779,89.786,12800000.0
2007-08-06 13:06:00,89.799,89.799,89.775,89.78,17000000.0
2007-08-06 13:07:00,89.772,89.779,89.772,89.774,12800000.0
2007-08-06 13:08:00,89.78,89.78,89.762,89.765,32000000.0
2007-08-06 13:09:00,89.765,89.772,89.758,89.772,28200000.0
2007-08-06 13:10:00,89.768,89.776,89.756,89.776,32000000.0
2007-08-06 13:11:00,89.778,89.778,89.771,89.771,19200000.0
2007-08-06 13:12:00,89.772,89.773,89.765,89.768,16000000.0
2007-08-06 13:13:00,89.77,89.774,89.768,89.768,11200000.0
2007-08-06 13:14:00,89.761,89.767,89.76,89.767,11200000.0
2007-08-06 13:15:00,89.765,89.771,89.765,89.767,11200000.0
2007-08-06 13:16:00,89.754,89.772,89.754,89.772,25600000.0
2007-08-06 13:17:00,89.765,89.765,89.749,89.759,12800000.0
2007-08-06 13:18:00,89.771,89.775,89.752,89.775,56000000.0
2007-08-06 13:19:00,89.758,89.792,89.749,89.785,14400000.0
2007-08-06 13:20:00,89.784,89.791,89.779,89.782,12800000.0
2007-08-06 13:21:00,89.763,89.778,89.763,89.774,56000000.0
2007-08-06 13:22:00,89.779,89.781,89.772,89.777,11200000.0
2007-08-06 13:23:00,89.777,89.782,89.771,89.782,12800000.0
2007-08-06 13:24:00,89.782,89.799,89.777,89.799,14400000.0
2007-08-06 13:25:00,89.808,89.808,89.79,89.801,33000000.0
2007-08-06 13:26:00,89.808,89.808,89.802,89.808,24000000.0
2007-08-06 13:27:00,89.816,89.819,89.811,89.819,40000000.0
2007-08-06 13:28:00,89.833,89.833,89.792,89.792,20800000.0
2007-08-06 13:29:00,89.809,89.819,89.803,89.803,22400000.0
2007-08-06 13:30:00,89.813,89.816,89.804,89.816,36800000.0
2007-08-06 13:31:00,89.822,89.9,89.822,89.9,11600000.0
2007-08-06 13:32:00,89.922,89.946,89.92,89.926,18000000.0
2007-08-06 13:33:00,89.917,89.921,89.91,89.911,12200000.0
2007-08-06 13:34:00,89.908,89.932,89.908,89.925,12800000.0
2007-08-06 13:35:00,89.941,89.963,89.941,89.963,12800000.0
2007-08-06 13:36:00,89.968,89.977,89.947,89.947,48000000.0
2007-08-06 13:37:00,89.936,89.961,89.936,89.961,24000000.0
2007-08-06 13:38:00,89.964,89.964,89.948,89.948,28800000.0
2007-08-06 13:39:00,89.931,89.935,89.927,89.927,25600000.0
2007-08-06 13:40:00,89.927,89.927,89.896,89.896,12800000.0
2007-08-06 13:41:00,89.891,89.891,89.867,89.872,16000000.0
2007-08-06 13:42:00,89.873,89.874,89.854,89.854,12800000.0
2007-08-06 13:43:00,89.863,89.871,89.859,89.859,26000000.0
2007-08-06 13:44:00,89.857,89.864,89.843,89.855,28200000.0
2007-08-06 13:45:00,89.842,89.842,89.822,89.835,12200000.0
2007-08-06 13:46:00,89.836,89.837,89.815,89.816,14400000.0
2007-08-06 13:47:00,89.797,89.806,89.792,89.795,27200000.0
2007-08-06 13:48:00,89.793,89.793,89.782,89.784,14400000.0
2007-08-06 13:49:00,89.785,89.785,89.774,89.774,33600000.0
2007-08-06 13:50:00,89.775,89.775,89.752,89.774,33600000.0
2007-08-06 13:51:00,89.753,89.753,89.745,89.751,16000000.0
2007-08-06 13:52:00,89.745,89.745,89.731,89.732,40000000.0
2007-08-06 13:53:00,89.73,89.73,89.719,89.723,37200000.0
2007-08-06 13:54:00,89.719,89.723,89.711,89.723,24000000.0
2007-08-06 13:55:00,89.73,89.738,89.73,89.736,11200000.0
2007-08-06 13:56:00,89.732,89.732,89.721,89.723,14400000.0
2007-08-06 13:57:00,89.708,89.708,89.697,89.698,14400000.0
2007-08-06 13:58:00,89.664,89.664,89.639,89.647,32000000.0
2007-08-06 13:59:00,89.649,89.669,89.649,89.668,48000000.0
2007-08-06 14:00:00,89.681,89.69,89.676,89.677,32000000.0
2007-08-06 14:01:00,89.672,89.689,89.672,89.689,14400000.0
2007-08-06 14:02:00,89.702,89.702,89.666,89.666,28800000.0
2007-08-06 14:03:00,89.648,89.661,89.648,89.656,14400000.0
2007-08-06 14:04:00,89.646,89.649,89.641,89.644,14400000.0
2007-08-06 14:05:00,89.639,89.663,89.639,89.663,25600000.0
2007-08-06 14:06:00,89.68,89.683,89.678,89.678,18000000.0
2007-08-06 14:07:00,89.674,89.682,89.665,89.678,13200000.0
2007-08-06 14:08:00,89.674,89.708,89.674,89.702,24000000.0
2007-08-06 14:09:00,89.686,89.701,89.661,89.701,11200000.0
2007-08-06 14:10:00,89.701,89.703,89.694,89.699,17600000.0
2007-08-06 14:11:00,89.688,89.693,89.683,89.683,12800000.0
2007-08-06 14:12:00,89.688,89.688,89.67,89.67,12800000.0
2007-08-06 14:13:00,89.662,89.67,89.66,89.663,24000000.0
2007-08-06 14:14:00,89.677,89.687,89.668,89.687,20200000.0
2007-08-06 14:15:00,89.674,89.68,89.657,89.669,33600000.0
2007-08-06 14:16:00,89.651,89.662,89.638,89.641,27200000.0
2007-08-06 14:17:00,89.66,89.663,89.655,89.655,11200000.0
2007-08-06 14:18:00,89.659,89.676,89.659,89.674,16000000.0
2007-08-06 14:19:00,89.667,89.67,89.664,89.665,40000000.0
2007-08-06 14:20:00,89.649,89.649,89.638,89.647,13800000.0
2007-08-06 14:21:00,89.644,89.645,89.631,89.631,33600000.0
2007-08-06 14:22:00,89.625,89.625,89.58,89.58,13800000.0
2007-08-06 14:23:00,89.58,89.592,89.58,89.588,17600000.0
2007-08-06 14:24:00,89.594,89.594,89.583,89.591,36800000.0
2007-08-06 14:25:00,89.603,89.61,89.599,89.599,12800000.0
2007-08-06 14:26:00,89.603,89.621,89.603,89.619,19200000.0
2007-08-06 14:27:00,89.619,89.621,89.609,89.621,11200000.0
2007-08-06 14:28:00,89.623,89.632,89.623,89.628,11200000.0
2007-08-06 14:29:00,89.636,89.649,89.636,89.646,12800000.0
2007-08-06 14:30:00,89.648,89.656,89.565,89.64,11200000.0
2007-08-06 14:31:00,89.658,89.663,89.571,89.663,16000000.0
2007-08-06 14:32:00,89.656,89.694,89.656,89.694,12800000.0
2007-08-06 14:33:00,89.734,89.777,89.734,89.771,17600000.0
2007-08-06 14:34:00,89.769,89.781,89.769,89.779,17600000.0
2007-08-06 14:35:00,89.805,89.806,89.789,89.789,11200000.0
2007-08-06 14:36:00,89.773,89.782,89.773,89.782,12800000.0
2007-08-06 14:37:00,89.777,89.777,89.772,89.772,3200000.0
2007-08-06 14:38:00,89.771,89.771,89.746,89.752,11200000.0
2007-08-06 14:39:00,89.75,89.757,89.741,89.746,17600000.0
2007-08-06 14:40:00,89.751,89.752,89.741,89.743,16000000.0
2007-08-06 14:41:00,89.745,89.745,89.725,89.731,11200000.0
2007-08-06 14:42:00,89.74,89.742,89.728,89.736,12200000.0
2007-08-06 14:43:00,89.759,89.765,89.753,89.753,17000000.0
2007-08-06 14:44:00,89.758,89.76,89.745,89.76,12800000.0
2007-08-06 14:45:00,89.736,89.754,89.736,89.754,12800000.0
2007-08-06 14:46:00,89.755,89.763,89.754,89.762,18000000.0
2007-08-06 14:47:00,89.767,89.774,89.767,89.772,12800000.0
2007-08-06 14:48:00,89.761,89.765,89.756,89.756,11600000.0
2007-08-06 14:49:00,89.737,89.765,89.737,89.764,16000000.0
2007-08-06 14:50:00,89.755,89.764,89.748,89.748,12800000.0
2007-08-06 14:51:00,89.757,89.758,89.747,89.747,17600000.0
2007-08-06 14:52:00,89.736,89.751,89.73,89.751,14400000.0
2007-08-06 14:53:00,89.737,89.737,89.725,89.728,11200000.0
2007-08-06 14:54:00,89.727,89.74,89.715,89.721,12800000.0
2007-08-06 14:55:00,89.732,89.738,89.732,89.732,11200000.0
2007-08-06 14:56:00,89.737,89.748,89.735,89.739,16000000.0
2007-08-06 14:57:00,89.751,89.756,89.737,89.737,12800000.0
2007-08-06 14:58:00,89.737,89.743,89.734,89.737,14400000.0
2007-08-06 14:59:00,89.739,89.739,89.722,89.726,12200000.0
2007-08-06 15:00:00,89.736,89.751,89.736,89.744,16000000.0
2007-08-06 15:01:00,89.751,89.791,89.751,89.791,17600000.0
2007-08-06 15:02:00,89.771,89.771,89.757,89.757,11600000.0
2007-08-06 15:03:00,89.752,89.752,89.744,89.749,11200000.0
2007-08-06 15:04:00,89.736,89.74,89.729,89.738,16000000.0
2007-08-06 15:05:00,89.736,89.74,89.728,89.729,12800000.0
2007-08-06 15:06:00,89.715,89.719,89.695,89.695,11200000.0
2007-08-06 15:07:00,89.701,89.717,89.701,89.715,11200000.0
2007-08-06 15:08:00,89.707,89.708,89.687,89.689,11200000.0
2007-08-06 15:09:00,89.687,89.709,89.687,89.709,14400000.0
2007-08-06 15:10:00,89.717,89.717,89.702,89.713,15400000.0
2007-08-06 15:11:00,89.711,89.711,89.691,89.691,12800000.0
2007-08-06 15:12:00,89.696,89.707,89.688,89.707,12800000.0
2007-08-06 15:13:00,89.703,89.703,89.679,89.681,12800000.0
2007-08-06 15:14:00,89.668,89.668,89.634,89.639,16000000.0
2007-08-06 15:15:00,89.646,89.649,89.635,89.643,17600000.0
2007-08-06 15:16:00,89.654,89.658,89.644,89.658,12800000.0
2007-08-06 15:17:00,89.655,89.658,89.648,89.648,14400000.0
2007-08-06 15:18:00,89.655,89.655,89.646,89.651,13200000.0
2007-08-06 15:19:00,89.653,89.659,89.639,89.658,15400000.0
2007-08-06 15:20:00,89.654,89.661,89.644,89.657,15400000.0
2007-08-06 15:21:00,89.686,89.705,89.603,89.705,17600000.0
2007-08-06 15:22:00,89.708,89.712,89.699,89.701,11200000.0
2007-08-06 15:23:00,89.71,89.719,89.705,89.705,11200000.0
2007-08-06 15:24:00,89.703,89.709,89.686,89.686,11200000.0
2007-08-06 15:25:00,89.669,89.669,89.656,89.658,12800000.0
2007-08-06 15:26:00,89.642,89.642,89.621,89.621,14400000.0
2007-08-06 15:27:00,89.618,89.618,89.573,89.573,12800000.0
2007-08-06 15:28:00,89.577,89.577,89.565,89.571,12800000.0
2007-08-06 15:29:00,89.598,89.621,89.598,89.62,17600000.0
2007-08-06 15:30:00,89.636,89.636,89.615,89.615,17600000.0
2007-08-06 15:31:00,89.668,89.727,89.668,89.726,13200000.0
2007-08-06 15:32:00,89.73,89.731,89.711,89.731,11600000.0
2007-08-06 15:33:00,89.727,89.762,89.727,89.762,11200000.0
2007-08-06 15:34:00,89.769,89.78,89.769,89.77,11200000.0
2007-08-06 15:35:00,89.753,89.765,89.753,89.765,12800000.0
2007-08-06 15:36:00,89.766,89.768,89.745,89.745,14400000.0
2007-08-06 15:37:00,89.721,89.721,89.692,89.692,16000000.0
2007-08-06 15:38:00,89.699,89.731,89.699,89.731,16000000.0
2007-08-06 15:39:00,89.723,89.723,89.702,89.705,14400000.0
2007-08-06 15:40:00,89.693,89.709,89.676,89.709,12800000.0
2007-08-06 15:41:00,89.721,89.725,89.708,89.708,16000000.0
2007-08-06 15:42:00,89.714,89.714,89.638,89.689,17600000.0
2007-08-06 15:43:00,89.674,89.674,89.619,89.619,12800000.0
2007-08-06 15:44:00,89.612,89.612,89.592,89.592,12800000.0
2007-08-06 15:45:00,89.584,89.587,89.572,89.587,12200000.0
2007-08-06 15:46:00,89.598,89.616,89.598,89.611,11200000.0
2007-08-06 15:47:00,89.592,89.592,89.573,89.574,10600000.0
2007-08-06 15:48:00,89.59,89.65,89.59,89.65,12800000.0
2007-08-06 15:49:00,89.62,89.623,89.61,89.614,11200000.0
2007-08-06 15:50:00,89.594,89.601,89.592,89.592,14400000.0
2007-08-06 15:51:00,89.567,89.567,89.526,89.526,11600000.0
2007-08-06 15:52:00,89.529,89.549,89.529,89.549,11200000.0
2007-08-06 15:53:00,89.542,89.552,89.541,89.543,12800000.0
2007-08-06 15:54:00,89.559,89.595,89.559,89.595,17600000.0
2007-08-06 15:55:00,89.614,89.614,89.589,89.59,17600000.0
2007-08-06 15:56:00,89.597,89.62,89.597,89.615,11200000.0
2007-08-06 15:57:00,89.61,89.622,89.61,89.616,14400000.0
2007-08-06 15:58:00,89.616,89.629,89.616,89.623,11200000.0
2007-08-06 15:59:00,89.615,89.651,89.615,89.651,11200000.0
2007-08-06 16:00:00,89.65,89.656,89.628,89.628,11200000.0
2007-08-06 16:01:00,89.619,89.628,89.618,89.619,11200000.0
2007-08-06 16:02:00,89.615,89.615,89.561,89.561,18000000.0
2007-08-06 16:03:00,89.55,89.565,89.528,89.528,12800000.0
2007-08-06 16:04:00,89.51,89.517,89.449,89.514,11200000.0
2007-08-06 16:05:00,89.518,89.532,89.515,89.532,14400000.0
2007-08-06 16:06:00,89.553,89.567,89.552,89.567,16000000.0
2007-08-06 16:07:00,89.557,89.573,89.557,89.562,10600000.0
2007-08-06 16:08:00,89.539,89.539,89.508,89.508,11200000.0
2007-08-06 16:09:00,89.508,89.523,89.506,89.514,12800000.0
2007-08-06 16:10:00,89.546,89.557,89.528,89.529,12800000.0
2007-08-06 16:11:00,89.542,89.542,89.499,89.518,11200000.0
2007-08-06 16:12:00,89.511,89.518,89.498,89.501,17600000.0
2007-08-06 16:13:00,89.515,89.537,89.503,89.537,11200000.0
2007-08-06 16:14:00,89.549,89.561,89.549,89.554,14400000.0
2007-08-06 16:15:00,89.548,89.569,89.542,89.569,11200000.0
2007-08-06 16:16:00,89.588,89.603,89.583,89.603,11200000.0
2007-08-06 16:17:00,89.613,89.627,89.608,89.609,17000000.0
2007-08-06 16:18:00,89.601,89.624,89.601,89.606,16000000.0
2007-08-06 16:19:00,89.609,89.609,89.599,89.599,11200000.0
2007-08-06 16:20:00,89.556,89.556,89.493,89.493,11200000.0
2007-08-06 16:21:00,89.502,89.518,89.502,89.51,11200000.0
2007-08-06 16:22:00,89.535,89.578,89.535,89.578,11200000.0
2007-08-06 16:23:00,89.608,89.608,89.572,89.572,12800000.0
2007-08-06 16:24:00,89.577,89.588,89.56,89.56,11600000.0
2007-08-06 16:25:00,89.539,89.55,89.539,89.547,13200000.0
2007-08-06 16:26:00,89.539,89.547,89.527,89.527,12800000.0
2007-08-06 16:27:00,89.511,89.511,89.501,89.502,17600000.0
2007-08-06 16:28:00,89.501,89.501,89.491,89.493,11200000.0
2007-08-06 16:29:00,89.494,89.505,89.494,89.499,13800000.0
2007-08-06 16:30:00,89.492,89.5,89.491,89.496,14400000.0
2007-08-06 16:31:00,89.513,89.53,89.513,89.518,14400000.0
2007-08-06 16:32:00,89.521,89.533,89.516,89.53,11200000.0
2007-08-06 16:33:00,89.514,89.514,89.453,89.453,14400000.0
2007-08-06 16:34:00,89.449,89.49,89.449,89.487,17600000.0
2007-08-06 16:35:00,89.469,89.488,89.463,89.488,12800000.0
2007-08-06 16:36:00,89.487,89.516,89.487,89.516,11200000.0
2007-08-06 16:37:00,89.527,89.548,89.527,89.548,12800000.0
2007-08-06 16:38:00,89.544,89.556,89.541,89.548,14400000.0
2007-08-06 16:39:00,89.546,89.552,89.542,89.549,12800000.0
2007-08-06 16:40:00,89.546,89.55,89.531,89.531,17600000.0
2007-08-06 16:41:00,89.523,89.523,89.492,89.494,12800000.0
2007-08-06 16:42:00,89.502,89.509,89.486,89.486,11200000.0
2007-08-06 16:43:00,89.494,89.51,89.494,89.506,12800000.0
2007-08-06 16:44:00,89.511,89.548,89.509,89.548,11200000.0
2007-08-06 16:45:00,89.551,89.551,89.537,89.542,11200000.0
2007-08-06 16:46:00,89.554,89.581,89.547,89.581,14400000.0
2007-08-06 16:47:00,89.566,89.568,89.552,89.56,17600000.0
2007-08-06 16:48:00,89.575,89.595,89.575,89.588,11600000.0
2007-08-06 16:49:00,89.58,89.585,89.575,89.575,12800000.0
2007-08-06 16:50:00,89.58,89.591,89.578,89.587,17600000.0
2007-08-06 16:51:00,89.563,89.563,89.488,89.488,11200000.0
2007-08-06 16:52:00,89.548,89.548,89.523,89.531,17600000.0
2007-08-06 16:53:00,89.511,89.511,89.489,89.49,17600000.0
2007-08-06 16:54:00,89.501,89.531,89.501,89.531,17600000.0
2007-08-06 16:55:00,89.529,89.541,89.525,89.541,13800000.0
2007-08-06 16:56:00,89.526,89.526,89.506,89.526,12800000.0
2007-08-06 16:57:00,89.528,89.557,89.528,89.554,16000000.0
2007-08-06 16:58:00,89.586,89.586,89.567,89.585,12200000.0
2007-08-06 16:59:00,89.553,89.553,89.53,89.53,12800000.0
2007-08-06 17:00:00,89.519,89.536,89.519,89.536,11200000.0
2007-08-06 17:01:00,89.531,89.531,89.427,89.516,12800000.0
2007-08-06 17:02:00,89.533,89.533,89.521,89.522,16000000.0
2007-08-06 17:03:00,89.521,89.526,89.517,89.526,17600000.0
2007-08-06 17:04:00,89.523,89.532,89.5,89.5,11200000.0
2007-08-06 17:05:00,89.503,89.518,89.5,89.505,18000000.0
2007-08-06 17:06:00,89.478,89.493,89.471,89.493,11200000.0
2007-08-06 17:07:00,89.5,89.5,89.475,89.475,11200000.0
2007-08-06 17:08:00,89.477,89.484,89.472,89.479,17600000.0
2007-08-06 17:09:00,89.469,89.486,89.469,89.483,15400000.0
2007-08-06 17:10:00,89.484,89.486,89.476,89.476,11200000.0
2007-08-06 17:11:00,89.513,89.524,89.513,89.524,12800000.0
2007-08-06 17:12:00,89.532,89.539,89.511,89.539,12800000.0
2007-08-06 17:13:00,89.542,89.559,89.537,89.559,12800000.0
2007-08-06 17:14:00,89.563,89.563,89.552,89.553,12200000.0
2007-08-06 17:15:00,89.57,89.575,89.568,89.575,12200000.0
2007-08-06 17:16:00,89.607,89.648,89.607,89.648,11200000.0
2007-08-06 17:17:00,89.639,89.639,89.619,89.637,11200000.0
2007-08-06 17:18:00,89.637,89.655,89.637,89.651,12800000.0
2007-08-06 17:19:00,89.693,89.726,89.693,89.712,16000000.0
2007-08-06 17:20:00,89.726,89.733,89.721,89.722,11200000.0
2007-08-06 17:21:00,89.707,89.707,89.673,89.673,12800000.0
2007-08-06 17:22:00,89.665,89.683,89.593,89.683,11200000.0
2007-08-06 17:23:00,89.709,89.783,89.709,89.783,11200000.0
2007-08-06 17:24:00,89.807,89.825,89.807,89.813,11200000.0
2007-08-06 17:25:00,89.795,89.813,89.795,89.813,11200000.0
2007-08-06 17:26:00,89.777,89.777,89.753,89.753,11200000.0
2007-08-06 17:27:00,89.747,89.749,89.742,89.747,17600000.0
2007-08-06 17:28:00,89.754,89.757,89.713,89.72,12800000.0
2007-08-06 17:29:00,89.714,89.724,89.701,89.701,12800000.0
2007-08-06 17:30:00,89.71,89.736,89.71,89.736,11200000.0
2007-08-06 17:31:00,89.744,89.795,89.744,89.795,12800000.0
2007-08-06 17:32:00,89.817,89.817,89.802,89.802,11200000.0
2007-08-06 17:33:00,89.798,89.798,89.76,89.76,12800000.0
2007-08-06 17:34:00,89.771,89.776,89.764,89.773,11200000.0
2007-08-06 17:35:00,89.762,89.77,89.762,89.765,13200000.0
2007-08-06 17:36:00,89.772,89.773,89.761,89.761,11200000.0
2007-08-06 17:37:00,89.741,89.757,89.741,89.747,11200000.0
2007-08-06 17:38:00,89.721,89.721,89.672,89.672,15400000.0
2007-08-06 17:39:00,89.686,89.717,89.686,89.717,17000000.0
2007-08-06 17:40:00,89.711,89.716,89.711,89.716,11200000.0
2007-08-06 17:41:00,89.722,89.726,89.704,89.725,11200000.0
2007-08-06 17:42:00,89.732,89.736,89.725,89.725,11200000.0
2007-08-06 17:43:00,89.726,89.74,89.726,89.73,12800000.0
2007-08-06 17:44:00,89.725,89.732,89.716,89.716,12800000.0
2007-08-06 17:45:00,89.724,89.724,89.69,89.69,11200000.0
2007-08-06 17:46:00,89.686,89.742,89.686,89.74,12800000.0
2007-08-06 17:47:00,89.758,89.799,89.758,89.799,12800000.0
2007-08-06 17:48:00,89.833,89.837,89.83,89.83,11200000.0
2007-08-06 17:49:00,89.83,89.83,89.814,89.826,17600000.0
2007-08-06 17:50:00,89.854,89.897,89.854,89.889,12800000.0
2007-08-06 17:51:00,89.898,89.907,89.891,89.903,11600000.0
2007-08-06 17:52:00,89.93,89.959,89.924,89.959,12800000.0
2007-08-06 17:53:00,89.972,89.973,89.949,89.949,16000000.0
2007-08-06 17:54:00,89.949,89.978,89.949,89.976,14400000.0
2007-08-06 17:55:00,89.985,89.985,89.87,89.956,11200000.0
2007-08-06 17:56:00,89.94,89.963,89.936,89.963,11200000.0
2007-08-06 17:57:00,89.974,89.984,89.972,89.983,16000000.0
2007-08-06 17:58:00,89.973,89.973,89.952,89.952,12800000.0
2007-08-06 17:59:00,89.955,89.955,89.935,89.935,11200000.0
2007-08-06 18:00:00,89.911,89.911,89.898,89.898,17600000.0
2007-08-06 18:01:00,89.898,89.899,89.802,89.878,18000000.0
2007-08-06 18:02:00,89.872,89.879,89.867,89.868,17600000.0
2007-08-06 18:03:00,89.844,89.845,89.832,89.845,14400000.0
2007-08-06 18:04:00,89.852,89.86,89.852,89.853,11200000.0
2007-08-06 18:05:00,89.85,89.85,89.835,89.848,11200000.0
2007-08-06 18:06:00,89.854,89.866,89.85,89.86,12800000.0
2007-08-06 18:07:00,89.849,89.849,89.826,89.833,11200000.0
2007-08-06 18:08:00,89.846,89.885,89.841,89.883,16000000.0
2007-08-06 18:09:00,89.902,89.903,89.891,89.891,16400000.0
2007-08-06 18:10:00,89.9,89.921,89.9,89.912,12800000.0
2007-08-06 18:11:00,89.905,89.914,89.9,89.912,11200000.0
2007-08-06 18:12:00,89.91,89.915,89.91,89.914,12800000.0
2007-08-06 18:13:00,89.918,89.919,89.904,89.911,11200000.0
2007-08-06 18:14:00,89.906,89.911,89.898,89.911,12800000.0
2007-08-06 18:15:00,89.906,89.972,89.906,89.972,12800000.0
2007-08-06 18:16:00,90.002,90.035,90.002,90.019,12800000.0
2007-08-06 18:17:00,90.013,90.013,89.963,89.963,15400000.0
2007-08-06 18:18:00,89.969,89.978,89.967,89.967,11200000.0
2007-08-06 18:19:00,89.987,90.007,89.98,89.988,14400000.0
2007-08-06 18:20:00,89.981,89.981,89.947,89.947,12800000.0
2007-08-06 18:21:00,89.927,89.952,89.927,89.945,10600000.0
2007-08-06 18:22:00,89.95,89.952,89.88,89.934,16000000.0
2007-08-06 18:23:00,89.913,89.919,89.904,89.907,16000000.0
2007-08-06 18:24:00,89.894,89.912,89.886,89.905,12800000.0
2007-08-06 18:25:00,89.897,89.897,89.886,89.886,11200000.0
2007-08-06 18:26:00,89.898,89.907,89.898,89.905,12800000.0
2007-08-06 18:27:00,89.891,89.906,89.886,89.898,14400000.0
2007-08-06 18:28:00,89.909,89.909,89.901,89.901,12800000.0
2007-08-06 18:29:00,89.899,89.909,89.89,89.893,12800000.0
2007-08-06 18:30:00,89.901,89.908,89.901,89.908,11200000.0
2007-08-06 18:31:00,89.931,89.946,89.931,89.944,12800000.0
2007-08-06 18:32:00,89.972,89.993,89.972,89.989,11200000.0
2007-08-06 18:33:00,89.993,89.993,89.968,89.968,11600000.0
2007-08-06 18:34:00,89.977,89.993,89.977,89.985,12800000.0
2007-08-06 18:35:00,89.976,89.976,89.938,89.947,12800000.0
2007-08-06 18:36:00,89.957,89.992,89.957,89.992,12800000.0
2007-08-06 18:37:00,90.016,90.021,90.011,90.021,17600000.0
2007-08-06 18:38:00,90.027,90.03,90.019,90.022,11200000.0
2007-08-06 18:39:00,90.017,90.02,90.01,90.02,16000000.0
2007-08-06 18:40:00,90.025,90.061,90.025,90.061,12800000.0
2007-08-06 18:41:00,90.094,90.1,90.09,90.09,14400000.0
2007-08-06 18:42:00,90.112,90.135,90.112,90.133,11200000.0
2007-08-06 18:43:00,90.135,90.135,90.117,90.118,12800000.0
2007-08-06 18:44:00,90.13,90.131,90.122,90.126,11200000.0
2007-08-06 18:45:00,90.116,90.118,90.109,90.118,11200000.0
2007-08-06 18:46:00,90.145,90.197,90.145,90.197,11200000.0
2007-08-06 18:47:00,90.212,90.288,90.212,90.282,12800000.0
2007-08-06 18:48:00,90.325,90.338,90.325,90.336,12800000.0
2007-08-06 18:49:00,90.322,90.339,90.321,90.331,12800000.0
2007-08-06 18:50:00,90.322,90.322,90.304,90.304,17600000.0
2007-08-06 18:51:00,90.317,90.317,90.304,90.312,12800000.0
2007-08-06 18:52:00,90.324,90.347,90.324,90.347,12200000.0
2007-08-06 18:53:00,90.319,90.319,90.292,90.296,12800000.0
2007-08-06 18:54:00,90.295,90.297,90.282,90.291,11200000.0
2007-08-06 18:55:00,90.294,90.295,90.287,90.288,11600000.0
2007-08-06 18:56:00,90.286,90.296,90.28,90.294,15400000.0
2007-08-06 18:57:00,90.302,90.304,90.264,90.268,11200000.0
2007-08-06 18:58:00,90.246,90.26,90.244,90.244,11200000.0
2007-08-06 18:59:00,90.247,90.26,90.224,90.224,17600000.0
2007-08-06 19:00:00,90.213,90.224,90.206,90.224,12800000.0
2007-08-06 19:01:00,90.199,90.224,90.199,90.224,16000000.0
2007-08-06 19:02:00,90.227,90.233,90.209,90.215,11200000.0
2007-08-06 19:03:00,90.221,90.227,90.221,90.224,11600000.0
2007-08-06 19:04:00,90.223,90.237,90.223,90.234,16000000.0
2007-08-06 19:05:00,90.236,90.237,90.2,90.2,14400000.0
2007-08-06 19:06:00,90.186,90.19,90.18,90.19,16000000.0
2007-08-06 19:07:00,90.184,90.189,90.176,90.189,11200000.0
2007-08-06 19:08:00,90.202,90.206,90.195,90.201,16400000.0
2007-08-06 19:09:00,90.189,90.193,90.174,90.174,12800000.0
2007-08-06 19:10:00,90.166,90.166,90.136,90.161,17600000.0
2007-08-06 19:11:00,90.165,90.179,90.165,90.179,12800000.0
2007-08-06 19:12:00,90.186,90.214,90.186,90.212,11200000.0
2007-08-06 19:13:00,90.198,90.198,90.182,90.182,11200000.0
2007-08-06 19:14:00,90.172,90.192,90.171,90.174,15400000.0
2007-08-06 19:15:00,90.197,90.21,90.197,90.208,12800000.0
2007-08-06 19:16:00,90.216,90.228,90.211,90.221,12800000.0
2007-08-06 19:17:00,90.221,90.224,90.206,90.206,12800000.0
2007-08-06 19:18:00,90.185,90.192,90.184,90.184,17600000.0
2007-08-06 19:19:00,90.192,90.217,90.192,90.217,16000000.0
2007-08-06 19:20:00,90.224,90.229,90.21,90.21,16000000.0
2007-08-06 19:21:00,90.219,90.223,90.195,90.195,11200000.0
2007-08-06 19:22:00,90.188,90.189,90.178,90.189,11200000.0
2007-08-06 19:23:00,90.199,90.206,90.194,90.194,17600000.0
2007-08-06 19:24:00,90.189,90.211,90.189,90.21,17600000.0
2007-08-06 19:25:00,90.231,90.243,90.231,90.231,17600000.0
2007-08-06 19:26:00,90.208,90.223,90.208,90.223,11200000.0
2007-08-06 19:27:00,90.233,90.238,90.229,90.237,11200000.0
2007-08-06 19:28:00,90.243,90.243,90.225,90.228,12800000.0
2007-08-06 19:29:00,90.225,90.231,90.221,90.221,11200000.0
2007-08-06 19:30:00,90.209,90.209,90.189,90.197,14400000.0
2007-08-06 19:31:00,90.203,90.211,90.19,90.211,11200000.0
2007-08-06 19:32:00,90.205,90.219,90.2,90.2,12800000.0
2007-08-06 19:33:00,90.218,90.222,90.213,90.213,12800000.0
2007-08-06 19:34:00,90.216,90.216,90.187,90.192,13200000.0
2007-08-06 19:35:00,90.211,90.218,90.209,90.21,17600000.0
2007-08-06 19:36:00,90.21,90.21,90.202,90.205,11200000.0
2007-08-06 19:37:00,90.2,90.203,90.197,90.197,11200000.0
2007-08-06 19:38:00,90.189,90.223,90.189,90.215,17600000.0
2007-08-06 19:39:00,90.217,90.217,90.187,90.198,16400000.0
2007-08-06 19:40:00,90.193,90.206,90.189,90.201,14400000.0
2007-08-06 19:41:00,90.203,90.203,90.189,90.189,9600000.0
2007-08-06 19:42:00,90.191,90.197,90.187,90.192,12800000.0
2007-08-06 19:43:00,90.184,90.19,90.176,90.189,11200000.0
2007-08-06 19:44:00,90.169,90.18,90.158,90.164,16000000.0
2007-08-06 19:45:00,90.148,90.154,90.148,90.148,12200000.0
2007-08-06 19:46:00,90.138,90.14,90.117,90.119,10600000.0
2007-08-06 19:47:00,90.121,90.147,90.121,90.138,16000000.0
2007-08-06 19:48:00,90.132,90.142,90.126,90.142,11600000.0
2007-08-06 19:49:00,90.135,90.136,90.117,90.117,12800000.0
2007-08-06 19:50:00,90.138,90.15,90.101,90.101,12800000.0
2007-08-06 19:51:00,90.11,90.117,90.11,90.113,17600000.0
2007-08-06 19:52:00,90.127,90.127,90.095,90.1,10600000.0
2007-08-06 19:53:00,90.115,90.132,90.102,90.132,12800000.0
2007-08-06 19:54:00,90.108,90.122,90.088,90.122,14400000.0
2007-08-06 19:55:00,90.13,90.13,90.11,90.11,17600000.0
2007-08-06 19:56:00,90.098,90.102,90.095,90.101,11200000.0
2007-08-06 19:57:00,90.106,90.107,90.096,90.101,13200000.0
2007-08-06 19:58:00,90.097,90.101,90.089,90.091,14400000.0
2007-08-06 19:59:00,90.08,90.089,90.071,90.089,14400000.0
2007-08-06 20:00:00,90.091,90.099,90.091,90.094,12800000.0
2007-08-06 20:01:00,90.101,90.125,90.101,90.125,11200000.0
2007-08-06 20:02:00,90.118,90.118,90.095,90.095,11200000.0
2007-08-06 20:03:00,90.11,90.118,90.11,90.112,15400000.0
2007-08-06 20:04:00,90.101,90.108,90.091,90.106,12800000.0
2007-08-06 20:05:00,90.107,90.107,90.09,90.099,12800000.0
2007-08-06 20:06:00,90.11,90.11,90.096,90.102,12800000.0
2007-08-06 20:07:00,90.102,90.12,90.102,90.12,8000000.0
2007-08-06 20:08:00,90.126,90.149,90.125,90.149,12200000.0
2007-08-06 20:09:00,90.144,90.144,90.115,90.135,16400000.0
2007-08-06 20:10:00,90.135,90.138,90.121,90.136,17600000.0
2007-08-06 20:11:00,90.138,90.144,90.137,90.14,14400000.0
2007-08-06 20:12:00,90.125,90.125,90.114,90.115,14400000.0
2007-08-06 20:13:00,90.112,90.112,90.103,90.104,11200000.0
2007-08-06 20:14:00,90.108,90.132,90.108,90.132,11200000.0
2007-08-06 20:15:00,90.142,90.144,90.135,90.142,11200000.0
2007-08-06 20:16:00,90.144,90.151,90.14,90.151,12800000.0
2007-08-06 20:17:00,90.176,90.189,90.176,90.186,12800000.0
2007-08-06 20:18:00,90.189,90.203,90.189,90.198,12800000.0
2007-08-06 20:19:00,90.208,90.208,90.194,90.195,11200000.0
2007-08-06 20:20:00,90.194,90.201,90.192,90.192,11200000.0
2007-08-06 20:21:00,90.188,90.19,90.18,90.19,12800000.0
2007-08-06 20:22:00,90.189,90.192,90.187,90.192,11200000.0
2007-08-06 20:23:00,90.196,90.21,90.182,90.182,11200000.0
2007-08-06 20:24:00,90.208,90.208,90.188,90.192,16000000.0
2007-08-06 20:25:00,90.193,90.203,90.192,90.203,12200000.0
2007-08-06 20:26:00,90.185,90.191,90.183,90.185,11200000.0
2007-08-06 20:27:00,90.176,90.178,90.169,90.174,17600000.0
2007-08-06 20:28:00,90.172,90.179,90.169,90.174,17600000.0
2007-08-06 20:29:00,90.173,90.173,90.166,90.166,11200000.0
2007-08-06 20:30:00,90.168,90.199,90.168,90.199,11200000.0
2007-08-06 20:31:00,90.203,90.207,90.191,90.194,14400000.0
2007-08-06 20:32:00,90.2,90.202,90.189,90.189,16000000.0
2007-08-06 20:33:00,90.198,90.206,90.194,90.2,15400000.0
2007-08-06 20:34:00,90.205,90.205,90.186,90.197,16000000.0
2007-08-06 20:35:00,90.186,90.192,90.18,90.184,14400000.0
2007-08-06 20:36:00,90.207,90.224,90.207,90.224,11200000.0
2007-08-06 20:37:00,90.22,90.241,90.22,90.231,17600000.0
2007-08-06 20:38:00,90.229,90.233,90.22,90.22,12800000.0
2007-08-06 20:39:00,90.22,90.223,90.21,90.222,15400000.0
2007-08-06 20:40:00,90.235,90.323,90.235,90.323,12800000.0
2007-08-06 20:41:00,90.336,90.358,90.336,90.358,17600000.0
2007-08-06 20:42:00,90.358,90.358,90.348,90.353,12800000.0
2007-08-06 20:43:00,90.365,90.405,90.365,90.405,11200000.0
2007-08-06 20:44:00,90.421,90.438,90.421,90.437,11200000.0
2007-08-06 20:45:00,90.451,90.464,90.448,90.448,11200000.0
2007-08-06 20:46:00,90.466,90.466,90.442,90.442,12800000.0
2007-08-06 20:47:00,90.417,90.417,90.353,90.395,11200000.0
2007-08-06 20:48:00,90.392,90.402,90.391,90.401,12800000.0
2007-08-06 20:49:00,90.404,90.409,90.4,90.409,13200000.0
2007-08-06 20:50:00,90.426,90.443,90.426,90.436,12800000.0
2007-08-06 20:51:00,90.453,90.467,90.453,90.453,16000000.0
2007-08-06 20:52:00,90.442,90.442,90.417,90.417,11600000.0
2007-08-06 20:53:00,90.437,90.441,90.428,90.432,12800000.0
2007-08-06 20:54:00,90.409,90.417,90.397,90.417,11200000.0
2007-08-06 20:55:00,90.423,90.426,90.396,90.396,12800000.0
2007-08-06 20:56:00,90.376,90.386,90.376,90.381,12800000.0
2007-08-06 20:57:00,90.373,90.373,90.358,90.363,12200000.0
2007-08-06 20:58:00,90.348,90.348,90.327,90.328,17600000.0
2007-08-06 20:59:00,90.325,90.33,90.314,90.33,16000000.0
2007-08-06 21:00:00,90.335,90.345,90.326,90.345,12800000.0
2007-08-06 21:01:00,90.37,90.409,90.367,90.409,12800000.0
2007-08-06 21:02:00,90.411,90.419,90.403,90.419,14400000.0
2007-08-06 21:03:00,90.436,90.44,90.423,90.423,11200000.0
2007-08-06 21:04:00,90.406,90.406,90.385,90.398,11200000.0
2007-08-06 21:05:00,90.402,90.417,90.393,90.417,13800000.0
2007-08-06 21:06:00,90.43,90.442,90.423,90.423,17600000.0
2007-08-06 21:07:00,90.445,90.445,90.427,90.436,12800000.0
2007-08-06 21:08:00,90.442,90.445,90.435,90.441,12600000.0
2007-08-06 21:09:00,90.458,90.515,90.458,90.513,14400000.0
2007-08-06 21:10:00,90.562,90.562,90.545,90.56,12800000.0
2007-08-06 21:11:00,90.584,90.591,90.577,90.577,14400000.0
2007-08-06 21:12:00,90.59,90.591,90.578,90.591,12800000.0
2007-08-06 21:13:00,90.584,90.596,90.584,90.588,12800000.0
2007-08-06 21:14:00,90.596,90.749,90.596,90.749,17600000.0
2007-08-06 21:15:00,90.816,90.837,90.816,90.837,17600000.0
2007-08-06 21:16:00,90.874,90.874,90.833,90.833,12800000.0
2007-08-06 21:17:00,90.813,90.819,90.804,90.809,12800000.0
2007-08-06 21:18:00,90.778,90.792,90.778,90.787,12800000.0
2007-08-06 21:19:00,90.774,90.774,90.761,90.762,12800000.0
2007-08-06 21:20:00,90.746,90.752,90.729,90.735,12800000.0
2007-08-06 21:21:00,90.76,90.772,90.738,90.738,16000000.0
2007-08-06 21:22:00,90.744,90.744,90.729,90.729,8000000.0
2007-08-06 21:23:00,90.729,90.747,90.728,90.747,14400000.0
2007-08-06 21:24:00,90.753,90.756,90.749,90.751,12800000.0
2007-08-06 21:25:00,90.745,90.757,90.732,90.732,12800000.0
2007-08-06 21:26:00,90.758,90.77,90.754,90.766,18000000.0
2007-08-06 21:27:00,90.751,90.755,90.74,90.751,12800000.0
2007-08-06 21:28:00,90.785,90.81,90.785,90.81,12800000.0
2007-08-06 21:29:00,90.831,90.871,90.831,90.871,11200000.0
2007-08-06 21:30:00,90.892,90.94,90.892,90.94,11200000.0
2007-08-06 21:31:00,90.931,90.931,90.912,90.912,8400000.0
2007-08-06 21:32:00,90.918,90.918,90.891,90.891,9600000.0
2007-08-06 21:33:00,90.872,90.872,90.851,90.853,12800000.0
2007-08-06 21:34:00,90.844,90.851,90.841,90.851,11200000.0
2007-08-06 21:35:00,90.844,90.844,90.821,90.825,8000000.0
2007-08-06 21:36:00,90.819,90.846,90.819,90.846,17600000.0
2007-08-06 21:37:00,90.843,90.859,90.829,90.829,12800000.0
2007-08-06 21:38:00,90.823,90.839,90.823,90.838,12800000.0
2007-08-06 21:39:00,90.828,90.834,90.825,90.833,16000000.0
2007-08-06 21:40:00,90.854,90.922,90.854,90.922,12800000.0
2007-08-06 21:41:00,90.921,90.921,90.901,90.901,11200000.0
2007-08-06 21:42:00,90.914,90.933,90.914,90.93,12800000.0
2007-08-06 21:43:00,90.943,90.945,90.937,90.938,17600000.0
2007-08-06 21:44:00,90.92,90.92,90.908,90.918,8000000.0
2007-08-06 21:45:00,90.94,90.959,90.939,90.959,12800000.0
2007-08-06 21:46:00,90.971,91.013,90.971,91.012,12800000.0
2007-08-06 21:47:00,91.013,91.048,91.013,91.048,11200000.0
2007-08-06 21:48:00,91.078,91.078,91.061,91.071,17600000.0
2007-08-06 21:49:00,91.07,91.086,90.991,91.077,11200000.0
2007-08-06 21:50:00,91.073,91.073,91.054,91.054,11200000.0
2007-08-06 21:51:00,91.043,91.065,91.043,91.045,11200000.0
2007-08-06 21:52:00,91.051,91.063,91.051,91.06,11200000.0
2007-08-06 21:53:00,91.072,91.077,91.065,91.065,17600000.0
2007-08-06 21:54:00,91.063,91.063,91.043,91.051,13800000.0
2007-08-06 21:55:00,91.032,91.048,91.026,91.047,14800000.0
2007-08-06 21:56:00,91.057,91.068,91.057,91.068,12800000.0
2007-08-06 21:57:00,91.038,91.041,91.038,91.041,8000000.0
2007-08-06 21:58:00,91.033,91.055,91.033,91.055,11200000.0
2007-08-06 21:59:00,91.064,91.071,91.048,91.071,12800000.0
2007-08-06 22:00:00,91.056,91.056,91.025,91.037,12200000.0
2007-08-06 22:01:00,91.052,91.057,90.957,90.957,13600000.0
2007-08-06 22:02:00,91.034,91.034,91.014,91.024,12800000.0
2007-08-06 22:03:00,91.014,91.018,91.008,91.008,12200000.0
2007-08-06 22:04:00,91.029,91.051,90.986,90.986,11200000.0
2007-08-06 22:05:00,91.041,91.041,91.025,91.025,11200000.0
2007-08-06 22:06:00,91.024,91.024,90.997,91.0,17000000.0
2007-08-06 22:07:00,91.031,91.031,91.015,91.024,13200000.0
2007-08-06 22:08:00,91.023,91.023,91.011,91.015,11200000.0
2007-08-06 22:09:00,90.993,91.0,90.983,90.983,11200000.0
2007-08-06 22:10:00,90.973,90.973,90.947,90.947,18000000.0
2007-08-06 22:11:00,90.934,90.934,90.922,90.922,8000000.0
2007-08-06 22:12:00,90.905,90.905,90.888,90.888,11200000.0
2007-08-06 22:13:00,90.885,90.89,90.865,90.89,17600000.0
2007-08-06 22:14:00,90.897,90.903,90.893,90.903,16000000.0
2007-08-06 22:15:00,90.904,90.904,90.9,90.901,11200000.0
2007-08-06 22:16:00,90.911,90.92,90.904,90.905,12800000.0
2007-08-06 22:17:00,90.877,90.888,90.877,90.883,11200000.0
2007-08-06 22:18:00,90.89,90.914,90.889,90.914,13200000.0
2007-08-06 22:19:00,90.905,90.905,90.888,90.895,14400000.0
2007-08-06 22:20:00,90.898,90.911,90.898,90.903,11200000.0
2007-08-06 22:21:00,90.913,90.913,90.897,90.906,16000000.0
2007-08-06 22:22:00,90.901,90.913,90.897,90.913,11200000.0
2007-08-06 22:23:00,90.902,90.902,90.881,90.897,12800000.0
2007-08-06 22:24:00,90.897,90.906,90.89,90.89,12800000.0
2007-08-06 22:25:00,90.892,90.893,90.878,90.892,13200000.0
2007-08-06 22:26:00,90.897,90.915,90.897,90.915,11200000.0
2007-08-06 22:27:00,90.933,90.933,90.917,90.917,12800000.0
2007-08-06 22:28:00,90.94,90.942,90.93,90.93,17600000.0
2007-08-06 22:29:00,90.929,90.935,90.912,90.912,8000000.0
2007-08-06 22:30:00,90.895,90.91,90.895,90.898,11200000.0
2007-08-06 22:31:00,90.908,90.908,90.896,90.896,11200000.0
2007-08-06 22:32:00,90.893,90.906,90.893,90.899,12800000.0
2007-08-06 22:33:00,90.899,90.899,90.873,90.885,12200000.0
2007-08-06 22:34:00,90.886,90.886,90.871,90.871,13200000.0
2007-08-06 22:35:00,90.872,90.882,90.872,90.882,12800000.0
2007-08-06 22:36:00,90.884,90.891,90.878,90.878,12800000.0
2007-08-06 22:37:00,90.871,90.883,90.871,90.874,12800000.0
2007-08-06 22:38:00,90.881,90.888,90.872,90.888,12800000.0
2007-08-06 22:39:00,90.904,90.905,90.894,90.894,11200000.0
2007-08-06 22:40:00,90.9,90.91,90.9,90.901,16000000.0
2007-08-06 22:41:00,90.906,90.906,90.883,90.895,8000000.0
2007-08-06 22:42:00,90.913,90.913,90.907,90.907,11200000.0
2007-08-06 22:43:00,90.894,90.907,90.84,90.907,16000000.0
2007-08-06 22:44:00,90.875,90.906,90.868,90.881,16000000.0
2007-08-06 22:45:00,90.888,90.905,90.888,90.892,14400000.0
2007-08-06 22:46:00,90.889,90.889,90.882,90.889,12800000.0
2007-08-06 22:47:00,90.892,90.896,90.888,90.893,12800000.0
2007-08-06 22:48:00,90.894,90.9,90.874,90.874,12800000.0
2007-08-06 22:49:00,90.88,90.897,90.88,90.897,9000000.0
2007-08-06 22:50:00,90.887,90.903,90.887,90.902,17600000.0
2007-08-06 22:51:00,90.898,90.905,90.891,90.903,11200000.0
2007-08-06 22:52:00,90.913,90.935,90.913,90.919,14400000.0
2007-08-06 22:53:00,90.94,90.957,90.94,90.957,11200000.0
2007-08-06 22:54:00,90.96,90.967,90.958,90.958,11200000.0
2007-08-06 22:55:00,90.96,90.96,90.949,90.951,8400000.0
2007-08-06 22:56:00,90.954,90.97,90.952,90.967,12800000.0
2007-08-06 22:57:00,90.985,90.985,90.975,90.975,14400000.0
2007-08-06 22:58:00,90.97,90.971,90.952,90.971,14400000.0
2007-08-06 22:59:00,90.97,90.976,90.951,90.951,11200000.0
2007-08-06 23:00:00,90.961,90.964,90.954,90.964,12800000.0
2007-08-06 23:01:00,90.953,90.967,90.953,90.967,8000000.0
2007-08-06 23:02:00,90.969,91.025,90.969,91.025,12800000.0
2007-08-06 23:03:00,91.033,91.049,91.033,91.049,17600000.0
2007-08-06 23:04:00,91.075,91.075,91.058,91.058,11200000.0
2007-08-06 23:05:00,91.064,91.064,91.038,91.046,12800000.0
2007-08-06 23:06:00,91.048,91.048,91.034,91.035,18000000.0
2007-08-06 23:07:00,91.042,91.047,91.03,91.03,11200000.0
2007-08-06 23:08:00,91.037,91.044,90.962,91.04,8000000.0
2007-08-06 23:09:00,91.026,91.034,91.026,91.028,11200000.0
2007-08-06 23:10:00,91.021,91.033,91.008,91.008,11200000.0
2007-08-06 23:11:00,91.018,91.029,91.009,91.009,12800000.0
2007-08-06 23:12:00,90.984,90.987,90.974,90.975,14400000.0
2007-08-06 23:13:00,90.977,90.977,90.965,90.977,14400000.0
2007-08-06 23:14:00,90.989,91.002,90.989,91.002,17600000.0
2007-08-06 23:15:00,90.999,91.014,90.999,91.014,9600000.0
2007-08-06 23:16:00,91.002,91.002,90.991,90.992,12200000.0
2007-08-06 23:17:00,91.008,91.011,91.008,91.009,11200000.0
2007-08-06 23:18:00,91.001,91.001,90.982,90.993,11200000.0
2007-08-06 23:19:00,90.991,91.0,90.99,91.0,11600000.0
2007-08-06 23:20:00,91.009,91.012,90.989,90.989,12800000.0
2007-08-06 23:21:00,90.986,90.986,90.97,90.977,12800000.0
2007-08-06 23:22:00,90.977,90.981,90.971,90.971,12800000.0
2007-08-06 23:23:00,90.962,90.965,90.958,90.96,12800000.0
2007-08-06 23:24:00,90.957,90.963,90.957,90.962,12800000.0
2007-08-06 23:25:00,90.958,90.958,90.867,90.958,11200000.0
2007-08-06 23:26:00,90.953,90.96,90.947,90.957,16000000.0
2007-08-06 23:27:00,90.949,90.96,90.949,90.956,8000000.0
2007-08-06 23:28:00,90.966,90.97,90.957,90.957,12800000.0
2007-08-06 23:29:00,90.951,90.969,90.951,90.961,11200000.0
2007-08-06 23:30:00,90.961,90.968,90.961,90.962,12800000.0
2007-08-06 23:31:00,90.952,90.964,90.948,90.964,11200000.0
2007-08-06 23:32:00,90.964,90.983,90.964,90.976,9600000.0
2007-08-06 23:33:00,90.992,90.993,90.987,90.99,14400000.0
2007-08-06 23:34:00,90.972,90.976,90.968,90.972,14400000.0
2007-08-06 23:35:00,90.972,90.972,90.956,90.964,12800000.0
2007-08-06 23:36:00,90.952,90.96,90.944,90.944,12800000.0
2007-08-06 23:37:00,90.929,90.948,90.929,90.939,16000000.0
2007-08-06 23:38:00,90.929,90.944,90.926,90.944,11200000.0
2007-08-06 23:39:00,90.949,90.952,90.845,90.929,11200000.0
2007-08-06 23:40:00,90.936,90.944,90.919,90.936,12800000.0
2007-08-06 23:41:00,90.931,90.931,90.918,90.918,12800000.0
2007-08-06 23:42:00,90.931,90.956,90.91,90.956,14400000.0
2007-08-06 23:43:00,90.969,90.976,90.969,90.971,11200000.0
2007-08-06 23:44:00,90.968,90.968,90.941,90.941,12800000.0
2007-08-06 23:45:00,90.94,90.967,90.94,90.967,12800000.0
2007-08-06 23:46:00,90.96,90.97,90.96,90.97,11200000.0
2007-08-06 23:47:00,90.973,90.984,90.961,90.984,11200000.0
2007-08-06 23:48:00,90.982,90.983,90.973,90.978,12800000.0
2007-08-06 23:49:00,90.984,90.986,90.976,90.986,14400000.0
2007-08-06 23:50:00,90.989,90.994,90.984,90.988,11200000.0
2007-08-06 23:51:00,90.988,90.992,90.968,90.968,11200000.0
2007-08-06 23:52:00,90.953,90.971,90.953,90.966,14400000.0
2007-08-06 23:53:00,90.976,90.984,90.973,90.983,14400000.0
2007-08-06 23:54:00,90.987,90.988,90.98,90.98,11200000.0
2007-08-06 23:55:00,90.977,90.978,90.97,90.971,12800000.0
2007-08-06 23:56:00,90.969,90.97,90.96,90.965,12800000.0
2007-08-06 23:57:00,90.965,90.975,90.965,90.975,12800000.0
2007-08-06 23:58:00,90.976,90.976,90.964,90.964,11200000.0
2007-08-06 23:59:00,90.966,90.975,90.955,90.97,14400000.0
2007-08-07 00:00:00,90.962,90.964,90.958,90.959,12800000.0
2007-08-07 00:01:00,90.952,90.952,90.935,90.936,16000000.0
2007-08-07 00:02:00,90.92,90.932,90.918,90.921,13200000.0
2007-08-07 00:03:00,90.908,90.913,90.898,90.909,12800000.0
2007-08-07 00:04:00,90.904,90.904,90.862,90.862,14400000.0
2007-08-07 00:05:00,90.842,90.845,90.837,90.84,13800000.0
2007-08-07 00:06:00,90.839,90.842,90.839,90.841,9600000.0
2007-08-07 00:07:00,90.839,90.849,90.828,90.849,14400000.0
2007-08-07 00:08:00,90.85,90.85,90.843,90.844,12800000.0
2007-08-07 00:09:00,90.846,90.869,90.846,90.865,11200000.0
2007-08-07 00:10:00,90.858,90.866,90.858,90.866,8000000.0
2007-08-07 00:11:00,90.87,90.872,90.866,90.866,11200000.0
2007-08-07 00:12:00,90.86,90.86,90.848,90.848,11200000.0
2007-08-07 00:13:00,90.847,90.866,90.847,90.866,11200000.0
2007-08-07 00:14:00,90.862,90.867,90.838,90.838,11200000.0
2007-08-07 00:16:00,90.857,90.858,90.836,90.858,11200000.0
2007-08-07 00:18:00,90.854,90.861,90.853,90.854,11200000.0
2007-08-07 00:19:00,90.847,90.861,90.847,90.859,12800000.0
2007-08-07 00:20:00,90.846,90.846,90.775,90.82,14400000.0
2007-08-07 00:21:00,90.821,90.829,90.821,90.823,9600000.0
2007-08-07 00:22:00,90.819,90.838,90.819,90.829,17600000.0
2007-08-07 00:23:00,90.84,90.841,90.838,90.841,11200000.0
2007-08-07 00:24:00,90.842,90.846,90.832,90.839,17600000.0
2007-08-07 00:25:00,90.818,90.841,90.818,90.841,11200000.0
2007-08-07 00:26:00,90.849,90.851,90.841,90.841,11200000.0
2007-08-07 00:27:00,90.823,90.83,90.823,90.828,8000000.0
2007-08-07 00:28:00,90.822,90.828,90.814,90.816,12800000.0
2007-08-07 00:29:00,90.826,90.834,90.768,90.829,17600000.0
2007-08-07 00:30:00,90.825,90.833,90.822,90.824,12800000.0
2007-08-07 00:31:00,90.833,90.839,90.833,90.837,11200000.0
2007-08-07 00:32:00,90.834,90.837,90.826,90.827,14400000.0
2007-08-07 00:33:00,90.806,90.825,90.806,90.821,16000000.0
2007-08-07 00:34:00,90.847,90.849,90.823,90.823,17600000.0
2007-08-07 00:35:00,90.837,90.843,90.834,90.843,11200000.0
2007-08-07 00:36:00,90.841,90.841,90.82,90.82,12800000.0
2007-08-07 00:37:00,90.813,90.819,90.8,90.8,11200000.0
2007-08-07 00:38:00,90.783,90.792,90.781,90.786,14400000.0
2007-08-07 00:39:00,90.784,90.788,90.775,90.784,12800000.0
2007-08-07 00:40:00,90.784,90.801,90.784,90.795,12800000.0
2007-08-07 00:41:00,90.813,90.833,90.801,90.833,12800000.0
2007-08-07 00:42:00,90.841,90.841,90.82,90.821,11200000.0
2007-08-07 00:43:00,90.829,90.84,90.826,90.833,14400000.0
2007-08-07 00:44:00,90.84,90.844,90.837,90.838,17600000.0
2007-08-07 00:45:00,90.842,90.844,90.833,90.844,11200000.0
2007-08-07 00:46:00,90.844,90.844,90.835,90.839,16000000.0
2007-08-07 00:47:00,90.844,90.844,90.816,90.816,9600000.0
2007-08-07 00:48:00,90.817,90.817,90.796,90.796,11200000.0
2007-08-07 00:49:00,90.81,90.816,90.81,90.816,8000000.0
2007-08-07 00:50:00,90.809,90.824,90.809,90.824,10600000.0
2007-08-07 00:51:00,90.813,90.821,90.798,90.812,11200000.0
2007-08-07 00:52:00,90.803,90.81,90.799,90.8,13800000.0
2007-08-07 00:53:00,90.802,90.802,90.788,90.798,16000000.0
2007-08-07 00:54:00,90.801,90.806,90.79,90.806,16400000.0
2007-08-07 00:55:00,90.805,90.805,90.789,90.789,11200000.0
2007-08-07 00:56:00,90.792,90.799,90.789,90.796,14400000.0
2007-08-07 00:57:00,90.791,90.806,90.786,90.806,16000000.0
2007-08-07 00:58:00,90.804,90.804,90.78,90.78,10000000.0
2007-08-07 00:59:00,90.693,90.792,90.693,90.792,11200000.0
2007-08-07 01:00:00,90.804,90.813,90.803,90.813,11200000.0
2007-08-07 01:01:00,90.816,90.816,90.794,90.815,8000000.0
2007-08-07 01:02:00,90.813,90.813,90.798,90.805,11200000.0
2007-08-07 01:03:00,90.796,90.796,90.789,90.789,8000000.0
2007-08-07 01:04:00,90.793,90.798,90.793,90.793,11200000.0
2007-08-07 01:05:00,90.776,90.776,90.684,90.684,11200000.0
2007-08-07 01:06:00,90.786,90.796,90.783,90.786,11200000.0
2007-08-07 01:07:00,90.771,90.777,90.714,90.77,11200000.0
2007-08-07 01:08:00,90.769,90.77,90.751,90.77,11200000.0
2007-08-07 01:09:00,90.746,90.746,90.732,90.745,10600000.0
2007-08-07 01:10:00,90.729,90.729,90.701,90.707,17600000.0
2007-08-07 01:11:00,90.726,90.737,90.726,90.727,14400000.0
2007-08-07 01:12:00,90.719,90.729,90.717,90.728,12200000.0
2007-08-07 01:13:00,90.732,90.754,90.731,90.754,8000000.0
2007-08-07 01:14:00,90.771,90.773,90.763,90.763,11200000.0
2007-08-07 01:15:00,90.756,90.756,90.744,90.744,9600000.0
2007-08-07 01:16:00,90.746,90.75,90.74,90.746,11200000.0
2007-08-07 01:17:00,90.764,90.768,90.755,90.755,12800000.0
2007-08-07 01:18:00,90.76,90.77,90.758,90.77,11200000.0
2007-08-07 01:19:00,90.773,90.778,90.765,90.766,12200000.0
2007-08-07 01:20:00,90.778,90.798,90.778,90.798,16000000.0
2007-08-07 01:21:00,90.812,90.812,90.79,90.805,12800000.0
2007-08-07 01:22:00,90.794,90.799,90.781,90.791,12800000.0
2007-08-07 01:23:00,90.792,90.817,90.792,90.817,12800000.0
2007-08-07 01:24:00,90.805,90.807,90.795,90.807,12800000.0
2007-08-07 01:25:00,90.806,90.807,90.795,90.8,14400000.0
2007-08-07 01:26:00,90.802,90.802,90.787,90.796,11200000.0
2007-08-07 01:27:00,90.789,90.789,90.758,90.758,11200000.0
2007-08-07 01:28:00,90.77,90.791,90.767,90.767,17600000.0
2007-08-07 01:29:00,90.761,90.761,90.753,90.758,11200000.0
2007-08-07 01:30:00,90.76,90.773,90.759,90.765,11200000.0
2007-08-07 01:31:00,90.78,90.809,90.78,90.809,14400000.0
2007-08-07 01:32:00,90.829,90.843,90.829,90.843,11600000.0
2007-08-07 01:33:00,90.839,90.839,90.819,90.831,9600000.0
2007-08-07 01:34:00,90.826,90.85,90.826,90.843,17600000.0
2007-08-07 01:35:00,90.866,90.884,90.788,90.879,11200000.0
2007-08-07 01:36:00,90.876,90.877,90.862,90.862,12800000.0
2007-08-07 01:37:00,90.882,90.895,90.881,90.881,16000000.0
2007-08-07 01:38:00,90.876,90.885,90.871,90.881,17600000.0
2007-08-07 01:39:00,90.885,90.887,90.871,90.871,8000000.0
2007-08-07 01:40:00,90.871,90.871,90.855,90.856,12800000.0
2007-08-07 01:41:00,90.862,90.891,90.855,90.891,12800000.0
2007-08-07 01:42:00,90.895,90.911,90.886,90.911,11200000.0
2007-08-07 01:43:00,90.909,90.909,90.835,90.888,9600000.0
2007-08-07 01:44:00,90.885,90.909,90.885,90.909,11200000.0
2007-08-07 01:45:00,90.9,90.907,90.895,90.895,11200000.0
2007-08-07 01:46:00,90.894,90.894,90.869,90.869,11200000.0
2007-08-07 01:47:00,90.854,90.854,90.825,90.825,11200000.0
2007-08-07 01:48:00,90.816,90.821,90.783,90.821,12800000.0
2007-08-07 01:49:00,90.846,90.846,90.83,90.84,11200000.0
2007-08-07 01:50:00,90.847,90.855,90.834,90.855,16000000.0
2007-08-07 01:51:00,90.854,90.854,90.835,90.851,17600000.0
2007-08-07 01:52:00,90.832,90.832,90.817,90.818,12800000.0
2007-08-07 01:53:00,90.817,90.824,90.815,90.824,12800000.0
2007-08-07 01:54:00,90.825,90.825,90.806,90.816,12800000.0
2007-08-07 01:55:00,90.808,90.815,90.806,90.806,12800000.0
2007-08-07 01:56:00,90.806,90.815,90.804,90.811,16000000.0
2007-08-07 01:57:00,90.816,90.83,90.808,90.83,12800000.0
2007-08-07 01:58:00,90.84,90.84,90.826,90.826,17600000.0
2007-08-07 01:59:00,90.789,90.795,90.772,90.795,12800000.0
2007-08-07 02:00:00,90.784,90.784,90.765,90.773,11200000.0
2007-08-07 02:01:00,90.782,90.782,90.752,90.754,11200000.0
2007-08-07 02:02:00,90.753,90.753,90.735,90.735,11200000.0
2007-08-07 02:03:00,90.729,90.738,90.729,90.738,12800000.0
2007-08-07 02:04:00,90.723,90.723,90.696,90.696,12800000.0
2007-08-07 02:05:00,90.674,90.674,90.655,90.655,12800000.0
2007-08-07 02:06:00,90.64,90.664,90.64,90.664,14400000.0
2007-08-07 02:07:00,90.674,90.684,90.674,90.684,20800000.0
2007-08-07 02:08:00,90.685,90.695,90.684,90.686,11200000.0
2007-08-07 02:09:00,90.673,90.703,90.673,90.703,14400000.0
2007-08-07 02:10:00,90.688,90.691,90.677,90.677,16400000.0
2007-08-07 02:11:00,90.665,90.665,90.646,90.653,12800000.0
2007-08-07 02:12:00,90.635,90.635,90.618,90.618,14400000.0
2007-08-07 02:13:00,90.615,90.625,90.609,90.609,16000000.0
2007-08-07 02:14:00,90.631,90.631,90.609,90.61,16000000.0
2007-08-07 02:15:00,90.612,90.639,90.612,90.628,12800000.0
2007-08-07 02:16:00,90.625,90.642,90.625,90.642,11200000.0
2007-08-07 02:17:00,90.636,90.668,90.636,90.668,11200000.0
2007-08-07 02:18:00,90.671,90.699,90.671,90.699,9600000.0
2007-08-07 02:19:00,90.703,90.705,90.69,90.696,11200000.0
2007-08-07 02:20:00,90.695,90.695,90.682,90.682,14400000.0
2007-08-07 02:21:00,90.675,90.675,90.651,90.66,18000000.0
2007-08-07 02:22:00,90.661,90.666,90.651,90.662,14800000.0
2007-08-07 02:23:00,90.649,90.658,90.644,90.651,11200000.0
2007-08-07 02:24:00,90.643,90.652,90.638,90.652,14400000.0
2007-08-07 02:25:00,90.623,90.623,90.618,90.622,24400000.0
2007-08-07 02:26:00,90.668,90.672,90.658,90.663,13800000.0
2007-08-07 02:27:00,90.661,90.666,90.661,90.665,12800000.0
2007-08-07 02:28:00,90.672,90.672,90.659,90.667,11200000.0
2007-08-07 02:29:00,90.663,90.67,90.662,90.67,11600000.0
2007-08-07 02:30:00,90.673,90.68,90.661,90.676,17000000.0
2007-08-07 02:31:00,90.678,90.678,90.659,90.665,13800000.0
2007-08-07 02:32:00,90.663,90.663,90.652,90.658,12800000.0
2007-08-07 02:33:00,90.663,90.677,90.663,90.677,11200000.0
2007-08-07 02:34:00,90.677,90.687,90.666,90.687,12800000.0
2007-08-07 02:35:00,90.683,90.688,90.678,90.687,12800000.0
2007-08-07 02:36:00,90.689,90.693,90.686,90.693,11200000.0
2007-08-07 02:37:00,90.707,90.71,90.702,90.704,12800000.0
2007-08-07 02:38:00,90.707,90.709,90.698,90.709,12800000.0
2007-08-07 02:39:00,90.714,90.721,90.714,90.714,11200000.0
2007-08-07 02:40:00,90.711,90.711,90.693,90.705,16000000.0
2007-08-07 02:41:00,90.689,90.712,90.689,90.708,12800000.0
2007-08-07 02:42:00,90.704,90.711,90.689,90.693,11200000.0
2007-08-07 02:43:00,90.693,90.698,90.692,90.692,25600000.0
2007-08-07 02:44:00,90.699,90.702,90.689,90.702,12800000.0
2007-08-07 02:45:00,90.708,90.729,90.707,90.729,16000000.0
2007-08-07 02:46:00,90.736,90.736,90.73,90.734,8000000.0
2007-08-07 02:47:00,90.735,90.749,90.735,90.749,16000000.0
2007-08-07 02:48:00,90.753,90.759,90.736,90.736,11200000.0
2007-08-07 02:49:00,90.728,90.728,90.718,90.722,16000000.0
2007-08-07 02:50:00,90.714,90.714,90.701,90.712,17600000.0
2007-08-07 02:51:00,90.717,90.721,90.71,90.72,16000000.0
2007-08-07 02:52:00,90.717,90.717,90.702,90.702,12800000.0
2007-08-07 02:53:00,90.704,90.71,90.644,90.691,12800000.0
2007-08-07 02:54:00,90.691,90.7,90.68,90.696,10600000.0
2007-08-07 02:55:00,90.669,90.695,90.669,90.695,12800000.0
2007-08-07 02:56:00,90.698,90.715,90.698,90.706,11200000.0
2007-08-07 02:57:00,90.715,90.724,90.715,90.716,11200000.0
2007-08-07 02:58:00,90.697,90.704,90.697,90.702,9600000.0
2007-08-07 02:59:00,90.67,90.702,90.669,90.699,16000000.0
2007-08-07 03:00:00,90.698,90.703,90.69,90.697,11200000.0
2007-08-07 03:01:00,90.709,90.709,90.699,90.708,12200000.0
2007-08-07 03:02:00,90.69,90.69,90.663,90.663,12800000.0
2007-08-07 03:03:00,90.649,90.649,90.636,90.638,12200000.0
2007-08-07 03:04:00,90.638,90.638,90.627,90.636,12800000.0
2007-08-07 03:05:00,90.637,90.637,90.63,90.632,17000000.0
2007-08-07 03:06:00,90.652,90.659,90.649,90.654,10600000.0
2007-08-07 03:07:00,90.65,90.678,90.65,90.678,11200000.0
2007-08-07 03:08:00,90.696,90.696,90.671,90.694,11200000.0
2007-08-07 03:09:00,90.691,90.7,90.691,90.691,12800000.0
2007-08-07 03:10:00,90.67,90.691,90.67,90.691,11200000.0
2007-08-07 03:11:00,90.688,90.7,90.688,90.699,12800000.0
2007-08-07 03:12:00,90.693,90.693,90.674,90.674,12800000.0
2007-08-07 03:13:00,90.67,90.679,90.67,90.671,14400000.0
2007-08-07 03:14:00,90.653,90.67,90.653,90.665,12800000.0
2007-08-07 03:15:00,90.655,90.655,90.619,90.622,17600000.0
2007-08-07 03:16:00,90.616,90.622,90.608,90.617,16000000.0
2007-08-07 03:17:00,90.637,90.654,90.636,90.643,12800000.0
2007-08-07 03:18:00,90.668,90.689,90.668,90.688,16000000.0
2007-08-07 03:19:00,90.677,90.679,90.663,90.663,16000000.0
2007-08-07 03:20:00,90.656,90.669,90.654,90.657,17000000.0
2007-08-07 03:21:00,90.653,90.655,90.644,90.644,11200000.0
2007-08-07 03:22:00,90.642,90.65,90.642,90.65,12800000.0
2007-08-07 03:23:00,90.635,90.651,90.635,90.649,9600000.0
2007-08-07 03:24:00,90.631,90.639,90.629,90.634,12800000.0
2007-08-07 03:25:00,90.633,90.636,90.626,90.636,19200000.0
2007-08-07 03:26:00,90.634,90.639,90.617,90.617,12800000.0
2007-08-07 03:27:00,90.608,90.608,90.592,90.597,12800000.0
2007-08-07 03:28:00,90.611,90.613,90.61,90.612,12800000.0
2007-08-07 03:29:00,90.611,90.611,90.59,90.598,11600000.0
2007-08-07 03:30:00,90.605,90.609,90.599,90.599,9600000.0
2007-08-07 03:31:00,90.574,90.574,90.561,90.571,32000000.0
2007-08-07 03:32:00,90.579,90.579,90.551,90.57,11200000.0
2007-08-07 03:33:00,90.566,90.566,90.551,90.552,12800000.0
2007-08-07 03:34:00,90.559,90.579,90.559,90.579,11200000.0
2007-08-07 03:35:00,90.592,90.596,90.583,90.59,14400000.0
2007-08-07 03:36:00,90.578,90.578,90.542,90.542,12800000.0
2007-08-07 03:37:00,90.509,90.547,90.509,90.52,17000000.0
2007-08-07 03:38:00,90.528,90.528,90.515,90.521,12800000.0
2007-08-07 03:39:00,90.491,90.504,90.491,90.501,17000000.0
2007-08-07 03:40:00,90.516,90.549,90.515,90.544,12800000.0
2007-08-07 03:41:00,90.543,90.543,90.532,90.539,12800000.0
2007-08-07 03:42:00,90.526,90.526,90.502,90.502,8000000.0
2007-08-07 03:43:00,90.495,90.507,90.495,90.498,14400000.0
2007-08-07 03:44:00,90.501,90.503,90.497,90.503,8000000.0
2007-08-07 03:45:00,90.491,90.494,90.463,90.463,14400000.0
2007-08-07 03:46:00,90.454,90.467,90.454,90.467,11200000.0
2007-08-07 03:47:00,90.465,90.478,90.46,90.478,13200000.0
2007-08-07 03:48:00,90.492,90.493,90.48,90.493,12800000.0
2007-08-07 03:49:00,90.498,90.519,90.493,90.515,12800000.0
2007-08-07 03:50:00,90.514,90.523,90.498,90.498,11200000.0
2007-08-07 03:51:00,90.494,90.512,90.48,90.512,12800000.0
2007-08-07 03:52:00,90.506,90.513,90.495,90.495,7400000.0
2007-08-07 03:53:00,90.495,90.504,90.494,90.502,11200000.0
2007-08-07 03:54:00,90.506,90.519,90.501,90.516,11200000.0
2007-08-07 03:55:00,90.531,90.531,90.48,90.48,11200000.0
2007-08-07 03:56:00,90.501,90.511,90.501,90.511,11200000.0
2007-08-07 03:57:00,90.508,90.508,90.472,90.508,11200000.0
2007-08-07 03:58:00,90.519,90.519,90.502,90.516,12800000.0
2007-08-07 03:59:00,90.512,90.523,90.503,90.51,17600000.0
2007-08-07 04:00:00,90.511,90.519,90.495,90.519,14400000.0
2007-08-07 04:01:00,90.525,90.544,90.511,90.544,11600000.0
2007-08-07 04:02:00,90.558,90.558,90.543,90.547,16000000.0
2007-08-07 04:03:00,90.529,90.537,90.445,90.445,11200000.0
2007-08-07 04:04:00,90.537,90.579,90.537,90.579,14400000.0
2007-08-07 04:05:00,90.556,90.556,90.524,90.551,14400000.0
2007-08-07 04:06:00,90.534,90.555,90.534,90.548,9600000.0
2007-08-07 04:07:00,90.543,90.548,90.536,90.546,12200000.0
2007-08-07 04:08:00,90.544,90.548,90.531,90.544,12800000.0
2007-08-07 04:10:00,90.54,90.549,90.535,90.546,16000000.0
2007-08-07 04:11:00,90.545,90.545,90.536,90.544,12800000.0
2007-08-07 04:12:00,90.546,90.549,90.542,90.546,12800000.0
2007-08-07 04:13:00,90.547,90.553,90.543,90.549,17600000.0
2007-08-07 04:14:00,90.553,90.557,90.541,90.549,10600000.0
2007-08-07 04:15:00,90.542,90.547,90.533,90.547,15400000.0
2007-08-07 04:16:00,90.549,90.556,90.538,90.545,13800000.0
2007-08-07 04:17:00,90.563,90.572,90.539,90.539,18000000.0
2007-08-07 04:18:00,90.574,90.574,90.547,90.555,12200000.0
2007-08-07 04:19:00,90.556,90.56,90.543,90.552,35200000.0
2007-08-07 04:20:00,90.56,90.567,90.554,90.567,11200000.0
2007-08-07 04:21:00,90.567,90.579,90.567,90.569,11600000.0
2007-08-07 04:22:00,90.575,90.586,90.574,90.586,12800000.0
2007-08-07 04:23:00,90.565,90.585,90.562,90.568,12800000.0
2007-08-07 04:24:00,90.576,90.586,90.574,90.586,16000000.0
2007-08-07 04:25:00,90.593,90.603,90.593,90.603,16000000.0
2007-08-07 04:26:00,90.609,90.638,90.609,90.638,12800000.0
2007-08-07 04:27:00,90.646,90.659,90.633,90.659,17000000.0
2007-08-07 04:28:00,90.652,90.671,90.647,90.651,12800000.0
2007-08-07 04:29:00,90.67,90.67,90.654,90.66,14400000.0
2007-08-07 04:30:00,90.653,90.699,90.634,90.699,11200000.0
2007-08-07 04:31:00,90.712,90.731,90.712,90.73,12800000.0
2007-08-07 04:32:00,90.733,90.744,90.722,90.744,18400000.0
2007-08-07 04:33:00,90.759,90.761,90.756,90.757,12800000.0
2007-08-07 04:34:00,90.74,90.753,90.74,90.751,14400000.0
2007-08-07 04:35:00,90.756,90.766,90.747,90.763,11200000.0
2007-08-07 04:36:00,90.761,90.761,90.753,90.753,11200000.0
2007-08-07 04:37:00,90.741,90.752,90.717,90.717,12800000.0
2007-08-07 04:38:00,90.721,90.721,90.701,90.701,15400000.0
2007-08-07 04:39:00,90.738,90.766,90.733,90.766,13800000.0
2007-08-07 04:40:00,90.757,90.773,90.757,90.77,12600000.0
2007-08-07 04:41:00,90.768,90.768,90.757,90.76,11200000.0
2007-08-07 04:42:00,90.753,90.753,90.745,90.745,11200000.0
2007-08-07 04:43:00,90.74,90.743,90.736,90.743,12800000.0
2007-08-07 04:44:00,90.741,90.753,90.741,90.75,17600000.0
2007-08-07 04:45:00,90.739,90.746,90.722,90.736,11200000.0
2007-08-07 04:46:00,90.729,90.729,90.723,90.726,12800000.0
2007-08-07 04:47:00,90.729,90.734,90.725,90.731,15800000.0
2007-08-07 04:48:00,90.719,90.72,90.713,90.716,11200000.0
2007-08-07 04:49:00,90.702,90.702,90.697,90.699,12800000.0
2007-08-07 04:50:00,90.689,90.693,90.685,90.685,17600000.0
2007-08-07 04:51:00,90.662,90.686,90.662,90.672,16000000.0
2007-08-07 04:52:00,90.685,90.685,90.678,90.678,12800000.0
2007-08-07 04:53:00,90.678,90.688,90.678,90.688,12800000.0
2007-08-07 04:54:00,90.695,90.703,90.695,90.697,33600000.0
2007-08-07 04:55:00,90.7,90.7,90.683,90.686,10600000.0
2007-08-07 04:56:00,90.683,90.7,90.683,90.696,15400000.0
2007-08-07 04:57:00,90.705,90.721,90.702,90.721,17600000.0
2007-08-07 04:58:00,90.707,90.707,90.691,90.691,14400000.0
2007-08-07 04:59:00,90.699,90.699,90.668,90.674,17600000.0
2007-08-07 05:00:00,90.663,90.678,90.663,90.665,17600000.0
2007-08-07 05:01:00,90.662,90.679,90.662,90.673,14400000.0
2007-08-07 05:02:00,90.685,90.701,90.685,90.687,17000000.0
2007-08-07 05:03:00,90.673,90.674,90.666,90.666,17000000.0
2007-08-07 05:04:00,90.677,90.684,90.666,90.666,12800000.0
2007-08-07 05:05:00,90.689,90.699,90.685,90.685,12800000.0
2007-08-07 05:06:00,90.701,90.702,90.698,90.7,11200000.0
2007-08-07 05:07:00,90.691,90.691,90.674,90.674,11200000.0
2007-08-07 05:08:00,90.68,90.688,90.68,90.687,11200000.0
2007-08-07 05:11:00,90.675,90.689,90.673,90.689,9000000.0
2007-08-07 05:12:00,90.684,90.69,90.676,90.676,17600000.0
2007-08-07 05:13:00,90.653,90.695,90.653,90.695,10600000.0
2007-08-07 05:14:00,90.68,90.686,90.675,90.679,16000000.0
2007-08-07 05:15:00,90.677,90.68,90.667,90.675,12800000.0
2007-08-07 05:16:00,90.679,90.686,90.674,90.683,16400000.0
2007-08-07 05:17:00,90.685,90.695,90.685,90.691,17600000.0
2007-08-07 05:18:00,90.692,90.702,90.683,90.702,11200000.0
2007-08-07 05:19:00,90.711,90.713,90.692,90.692,11200000.0
2007-08-07 05:20:00,90.7,90.7,90.691,90.691,12800000.0
2007-08-07 05:21:00,90.693,90.693,90.681,90.693,17000000.0
2007-08-07 05:22:00,90.679,90.685,90.679,90.681,25600000.0
2007-08-07 05:23:00,90.676,90.683,90.669,90.683,17000000.0
2007-08-07 05:24:00,90.686,90.694,90.681,90.681,13200000.0
2007-08-07 05:25:00,90.68,90.683,90.67,90.683,12800000.0
2007-08-07 05:26:00,90.647,90.653,90.64,90.65,10600000.0
2007-08-07 05:27:00,90.674,90.678,90.615,90.672,11200000.0
2007-08-07 05:28:00,90.676,90.696,90.673,90.695,11200000.0
2007-08-07 05:29:00,90.667,90.673,90.666,90.668,17600000.0
2007-08-07 05:30:00,90.657,90.665,90.655,90.655,16400000.0
2007-08-07 05:31:00,90.664,90.67,90.664,90.67,8000000.0
2007-08-07 05:32:00,90.663,90.666,90.66,90.662,12800000.0
2007-08-07 05:33:00,90.676,90.685,90.676,90.685,8000000.0
2007-08-07 05:34:00,90.664,90.677,90.664,90.677,9600000.0
2007-08-07 05:35:00,90.677,90.686,90.677,90.684,11200000.0
2007-08-07 05:36:00,90.677,90.677,90.667,90.667,12800000.0
2007-08-07 05:37:00,90.66,90.672,90.657,90.657,12800000.0
2007-08-07 05:38:00,90.649,90.652,90.645,90.647,11200000.0
2007-08-07 05:39:00,90.648,90.648,90.636,90.637,12800000.0
2007-08-07 05:40:00,90.646,90.654,90.643,90.652,9600000.0
2007-08-07 05:41:00,90.652,90.652,90.64,90.641,16000000.0
2007-08-07 05:42:00,90.633,90.633,90.57,90.63,16000000.0
2007-08-07 05:43:00,90.612,90.615,90.607,90.61,12800000.0
2007-08-07 05:44:00,90.633,90.638,90.625,90.638,14400000.0
2007-08-07 05:45:00,90.633,90.633,90.619,90.619,12800000.0
2007-08-07 05:46:00,90.629,90.646,90.627,90.631,12800000.0
2007-08-07 05:47:00,90.631,90.633,90.625,90.633,12800000.0
2007-08-07 05:48:00,90.61,90.612,90.605,90.61,11200000.0
2007-08-07 05:49:00,90.622,90.624,90.616,90.616,12800000.0
2007-08-07 05:50:00,90.601,90.601,90.576,90.585,12800000.0
2007-08-07 05:51:00,90.585,90.585,90.564,90.568,16000000.0
2007-08-07 05:52:00,90.565,90.572,90.565,90.572,16000000.0
2007-08-07 05:53:00,90.587,90.597,90.583,90.583,12800000.0
2007-08-07 05:54:00,90.587,90.599,90.587,90.599,11200000.0
2007-08-07 05:55:00,90.597,90.597,90.588,90.592,16000000.0
2007-08-07 05:56:00,90.587,90.59,90.58,90.58,17600000.0
2007-08-07 05:57:00,90.576,90.581,90.573,90.581,16000000.0
2007-08-07 05:58:00,90.578,90.583,90.576,90.583,11200000.0
2007-08-07 05:59:00,90.594,90.601,90.588,90.592,17600000.0
2007-08-07 06:00:00,90.578,90.586,90.571,90.575,12800000.0
2007-08-07 06:01:00,90.577,90.58,90.568,90.568,17600000.0
2007-08-07 06:02:00,90.574,90.582,90.574,90.574,17600000.0
2007-08-07 06:03:00,90.566,90.576,90.566,90.574,12800000.0
2007-08-07 06:04:00,90.573,90.573,90.553,90.568,13200000.0
2007-08-07 06:05:00,90.585,90.588,90.584,90.587,11200000.0
2007-08-07 06:06:00,90.587,90.599,90.587,90.599,11200000.0
2007-08-07 06:07:00,90.59,90.597,90.59,90.592,11200000.0
2007-08-07 06:08:00,90.58,90.593,90.57,90.57,17000000.0
2007-08-07 06:09:00,90.557,90.588,90.555,90.588,12800000.0
2007-08-07 06:10:00,90.596,90.598,90.587,90.587,11200000.0
2007-08-07 06:11:00,90.592,90.592,90.58,90.589,16400000.0
2007-08-07 06:12:00,90.591,90.592,90.586,90.591,11200000.0
2007-08-07 06:13:00,90.594,90.594,90.585,90.592,14400000.0
2007-08-07 06:14:00,90.587,90.596,90.584,90.586,17600000.0
2007-08-07 06:15:00,90.585,90.629,90.585,90.629,12800000.0
2007-08-07 06:16:00,90.617,90.625,90.614,90.625,14400000.0
2007-08-07 06:17:00,90.617,90.639,90.608,90.639,14400000.0
2007-08-07 06:18:00,90.648,90.668,90.648,90.666,12200000.0
2007-08-07 06:19:00,90.658,90.658,90.639,90.639,11200000.0
2007-08-07 06:20:00,90.633,90.633,90.626,90.628,12800000.0
2007-08-07 06:21:00,90.558,90.675,90.558,90.638,12800000.0
2007-08-07 06:22:00,90.635,90.643,90.623,90.623,16000000.0
2007-08-07 06:23:00,90.64,90.64,90.631,90.638,11200000.0
2007-08-07 06:24:00,90.629,90.634,90.626,90.626,12800000.0
2007-08-07 06:25:00,90.617,90.623,90.608,90.608,17600000.0
2007-08-07 06:26:00,90.596,90.599,90.587,90.599,11200000.0
2007-08-07 06:27:00,90.594,90.597,90.583,90.597,14400000.0
2007-08-07 06:28:00,90.593,90.595,90.579,90.579,16000000.0
2007-08-07 06:29:00,90.571,90.584,90.565,90.584,12800000.0
2007-08-07 06:30:00,90.589,90.594,90.583,90.583,11600000.0
2007-08-07 06:31:00,90.555,90.581,90.555,90.572,11200000.0
2007-08-07 06:32:00,90.592,90.594,90.586,90.589,17600000.0
2007-08-07 06:33:00,90.59,90.59,90.578,90.578,11200000.0
2007-08-07 06:34:00,90.571,90.602,90.571,90.599,12800000.0
2007-08-07 06:35:00,90.589,90.602,90.589,90.596,11200000.0
2007-08-07 06:36:00,90.597,90.602,90.592,90.602,11200000.0
2007-08-07 06:37:00,90.601,90.609,90.601,90.609,8000000.0
2007-08-07 06:38:00,90.606,90.608,90.605,90.608,11200000.0
2007-08-07 06:39:00,90.603,90.605,90.584,90.584,14400000.0
2007-08-07 06:40:00,90.608,90.609,90.597,90.598,11200000.0
2007-08-07 06:41:00,90.61,90.61,90.516,90.609,12200000.0
2007-08-07 06:42:00,90.599,90.6,90.59,90.59,14400000.0
2007-08-07 06:43:00,90.583,90.583,90.575,90.575,19200000.0
2007-08-07 06:44:00,90.572,90.572,90.567,90.567,8000000.0
2007-08-07 06:45:00,90.575,90.581,90.568,90.581,12800000.0
2007-08-07 06:46:00,90.582,90.589,90.571,90.571,9600000.0
2007-08-07 06:47:00,90.582,90.582,90.575,90.575,12800000.0
2007-08-07 06:48:00,90.572,90.576,90.555,90.567,12800000.0
2007-08-07 06:49:00,90.568,90.585,90.568,90.578,12800000.0
2007-08-07 06:50:00,90.582,90.588,90.571,90.588,14400000.0
2007-08-07 06:51:00,90.586,90.586,90.571,90.578,16000000.0
2007-08-07 06:52:00,90.576,90.585,90.569,90.585,14400000.0
2007-08-07 06:53:00,90.565,90.57,90.56,90.57,10600000.0
2007-08-07 06:54:00,90.576,90.583,90.566,90.578,12800000.0
2007-08-07 06:55:00,90.569,90.57,90.559,90.57,16000000.0
2007-08-07 06:56:00,90.568,90.568,90.549,90.549,11200000.0
2007-08-07 06:57:00,90.555,90.568,90.555,90.568,16000000.0
2007-08-07 06:58:00,90.572,90.579,90.569,90.574,11200000.0
2007-08-07 06:59:00,90.582,90.586,90.577,90.586,17600000.0
2007-08-07 07:00:00,90.583,90.583,90.576,90.577,11200000.0
2007-08-07 07:01:00,90.563,90.576,90.556,90.573,16000000.0
2007-08-07 07:02:00,90.579,90.583,90.578,90.578,12800000.0
2007-08-07 07:03:00,90.586,90.587,90.579,90.579,8000000.0
2007-08-07 07:04:00,90.577,90.577,90.558,90.571,11200000.0
2007-08-07 07:05:00,90.552,90.568,90.552,90.568,11200000.0
2007-08-07 07:06:00,90.573,90.586,90.573,90.582,16000000.0
2007-08-07 07:07:00,90.579,90.588,90.579,90.584,11200000.0
2007-08-07 07:08:00,90.591,90.605,90.591,90.595,28800000.0
2007-08-07 07:09:00,90.591,90.591,90.565,90.575,14400000.0
2007-08-07 07:10:00,90.573,90.581,90.571,90.581,11200000.0
2007-08-07 07:11:00,90.582,90.582,90.567,90.568,17600000.0
2007-08-07 07:12:00,90.565,90.577,90.565,90.577,12800000.0
2007-08-07 07:13:00,90.58,90.588,90.58,90.582,14400000.0
2007-08-07 07:14:00,90.58,90.581,90.573,90.581,12800000.0
2007-08-07 07:15:00,90.582,90.582,90.575,90.575,12200000.0
2007-08-07 07:16:00,90.583,90.585,90.576,90.578,14400000.0
2007-08-07 07:17:00,90.553,90.566,90.543,90.566,11200000.0
2007-08-07 07:18:00,90.568,90.581,90.568,90.581,14400000.0
2007-08-07 07:19:00,90.579,90.589,90.568,90.586,11200000.0
2007-08-07 07:20:00,90.601,90.601,90.582,90.582,14400000.0
2007-08-07 07:21:00,90.586,90.591,90.568,90.588,12800000.0
2007-08-07 07:22:00,90.601,90.601,90.572,90.572,7400000.0
2007-08-07 07:23:00,90.564,90.564,90.55,90.564,16000000.0
2007-08-07 07:24:00,90.551,90.551,90.543,90.551,11200000.0
2007-08-07 07:25:00,90.56,90.567,90.558,90.567,11200000.0
2007-08-07 07:26:00,90.534,90.543,90.517,90.517,12800000.0
2007-08-07 07:27:00,90.549,90.549,90.536,90.549,11200000.0
2007-08-07 07:28:00,90.551,90.551,90.543,90.544,11200000.0
2007-08-07 07:29:00,90.55,90.561,90.549,90.559,26600000.0
2007-08-07 07:30:00,90.569,90.569,90.559,90.564,12800000.0
2007-08-07 07:31:00,90.565,90.565,90.549,90.562,11200000.0
2007-08-07 07:32:00,90.562,90.584,90.562,90.584,6400000.0
2007-08-07 07:33:00,90.572,90.586,90.572,90.586,16000000.0
2007-08-07 07:34:00,90.577,90.585,90.577,90.579,11200000.0
2007-08-07 07:35:00,90.588,90.598,90.582,90.582,16000000.0
2007-08-07 07:36:00,90.587,90.594,90.572,90.594,12800000.0
2007-08-07 07:37:00,90.597,90.597,90.573,90.573,14400000.0
2007-08-07 07:38:00,90.577,90.581,90.557,90.581,16000000.0
2007-08-07 07:39:00,90.583,90.585,90.576,90.577,18600000.0
2007-08-07 07:40:00,90.581,90.585,90.579,90.585,11200000.0
2007-08-07 07:41:00,90.601,90.601,90.59,90.596,11200000.0
2007-08-07 07:42:00,90.591,90.591,90.576,90.586,33600000.0
2007-08-07 07:43:00,90.588,90.603,90.587,90.603,28800000.0
2007-08-07 07:44:00,90.613,90.632,90.613,90.624,17600000.0
2007-08-07 07:45:00,90.634,90.639,90.574,90.633,13800000.0
2007-08-07 07:46:00,90.636,90.645,90.629,90.645,11200000.0
2007-08-07 07:47:00,90.649,90.66,90.644,90.644,11200000.0
2007-08-07 07:48:00,90.637,90.645,90.637,90.641,11200000.0
2007-08-07 07:49:00,90.637,90.637,90.607,90.607,8000000.0
2007-08-07 07:50:00,90.628,90.651,90.628,90.634,11600000.0
2007-08-07 07:51:00,90.62,90.639,90.62,90.634,38400000.0
2007-08-07 07:52:00,90.629,90.629,90.611,90.613,17600000.0
2007-08-07 07:53:00,90.627,90.627,90.613,90.613,11200000.0
2007-08-07 07:54:00,90.624,90.635,90.619,90.635,12800000.0
2007-08-07 07:55:00,90.656,90.662,90.649,90.658,30400000.0
2007-08-07 07:56:00,90.66,90.662,90.64,90.64,16000000.0
2007-08-07 07:57:00,90.638,90.648,90.629,90.629,17600000.0
2007-08-07 07:58:00,90.632,90.654,90.631,90.654,12800000.0
2007-08-07 07:59:00,90.67,90.721,90.67,90.721,17600000.0
2007-08-07 08:00:00,90.698,90.698,90.679,90.689,12800000.0
2007-08-07 08:01:00,90.692,90.713,90.688,90.713,11200000.0
2007-08-07 08:02:00,90.734,90.734,90.721,90.722,12800000.0
2007-08-07 08:03:00,90.717,90.731,90.71,90.728,16000000.0
2007-08-07 08:04:00,90.731,90.741,90.731,90.741,11200000.0
2007-08-07 08:05:00,90.743,90.743,90.734,90.737,12800000.0
2007-08-07 08:06:00,90.755,90.764,90.754,90.754,12800000.0
2007-08-07 08:07:00,90.753,90.775,90.747,90.751,16000000.0
2007-08-07 08:08:00,90.771,90.778,90.762,90.767,12200000.0
2007-08-07 08:09:00,90.751,90.754,90.748,90.748,12800000.0
2007-08-07 08:10:00,90.754,90.763,90.754,90.756,29800000.0
2007-08-07 08:11:00,90.754,90.767,90.75,90.767,12800000.0
2007-08-07 08:12:00,90.776,90.799,90.775,90.799,17600000.0
2007-08-07 08:13:00,90.791,90.791,90.75,90.75,8000000.0
2007-08-07 08:14:00,90.743,90.747,90.727,90.747,16000000.0
2007-08-07 08:15:00,90.754,90.754,90.74,90.747,11200000.0
2007-08-07 08:16:00,90.744,90.744,90.732,90.732,11200000.0
2007-08-07 08:17:00,90.747,90.752,90.746,90.746,11200000.0
2007-08-07 08:18:00,90.742,90.742,90.725,90.727,10600000.0
2007-08-07 08:19:00,90.727,90.74,90.72,90.729,11200000.0
2007-08-07 08:20:00,90.729,90.729,90.71,90.729,12800000.0
2007-08-07 08:21:00,90.744,90.75,90.744,90.747,11200000.0
2007-08-07 08:22:00,90.746,90.77,90.744,90.766,11200000.0
2007-08-07 08:23:00,90.778,90.778,90.758,90.762,16000000.0
2007-08-07 08:24:00,90.72,90.726,90.717,90.724,17600000.0
2007-08-07 08:25:00,90.732,90.752,90.732,90.75,12800000.0
2007-08-07 08:26:00,90.747,90.755,90.747,90.748,12800000.0
2007-08-07 08:27:00,90.73,90.74,90.73,90.731,11200000.0
2007-08-07 08:28:00,90.746,90.748,90.735,90.741,12800000.0
2007-08-07 08:29:00,90.744,90.749,90.717,90.717,11200000.0
2007-08-07 08:30:00,90.734,90.758,90.734,90.758,12800000.0
2007-08-07 08:31:00,90.758,90.758,90.731,90.744,12800000.0
2007-08-07 08:32:00,90.739,90.744,90.734,90.734,14400000.0
2007-08-07 08:33:00,90.759,90.76,90.752,90.752,42000000.0
2007-08-07 08:34:00,90.747,90.747,90.73,90.73,12800000.0
2007-08-07 08:35:00,90.737,90.738,90.725,90.727,48000000.0
2007-08-07 08:36:00,90.734,90.745,90.73,90.745,16000000.0
2007-08-07 08:37:00,90.744,90.755,90.744,90.751,14400000.0
2007-08-07 08:38:00,90.755,90.755,90.732,90.736,17600000.0
2007-08-07 08:39:00,90.741,90.741,90.722,90.73,14400000.0
2007-08-07 08:40:00,90.73,90.73,90.72,90.725,11200000.0
2007-08-07 08:41:00,90.751,90.763,90.751,90.756,32000000.0
2007-08-07 08:42:00,90.762,90.788,90.762,90.788,14400000.0
2007-08-07 08:43:00,90.775,90.791,90.766,90.791,12800000.0
2007-08-07 08:44:00,90.803,90.805,90.787,90.787,16000000.0
2007-08-07 08:45:00,90.791,90.796,90.786,90.796,12800000.0
2007-08-07 08:46:00,90.803,90.803,90.786,90.792,13600000.0
2007-08-07 08:47:00,90.78,90.78,90.767,90.767,24000000.0
2007-08-07 08:48:00,90.733,90.749,90.732,90.743,11200000.0
2007-08-07 08:49:00,90.741,90.744,90.733,90.744,17600000.0
2007-08-07 08:50:00,90.735,90.742,90.726,90.726,12800000.0
2007-08-07 08:51:00,90.725,90.735,90.725,90.733,22400000.0
2007-08-07 08:52:00,90.719,90.719,90.711,90.711,35200000.0
2007-08-07 08:53:00,90.708,90.728,90.704,90.728,56000000.0
2007-08-07 08:54:00,90.732,90.732,90.71,90.71,9600000.0
2007-08-07 08:55:00,90.713,90.728,90.711,90.714,17600000.0
2007-08-07 08:56:00,90.719,90.744,90.719,90.741,14400000.0
2007-08-07 08:57:00,90.737,90.784,90.737,90.784,42600000.0
2007-08-07 08:58:00,90.815,90.815,90.789,90.789,10000000.0
2007-08-07 08:59:00,90.772,90.775,90.766,90.766,13800000.0
2007-08-07 09:00:00,90.766,90.772,90.751,90.752,32400000.0
2007-08-07 09:01:00,90.748,90.748,90.741,90.742,32000000.0
2007-08-07 09:02:00,90.749,90.778,90.749,90.778,19200000.0
2007-08-07 09:03:00,90.766,90.781,90.765,90.781,16000000.0
2007-08-07 09:04:00,90.779,90.803,90.767,90.795,22400000.0
2007-08-07 09:05:00,90.789,90.789,90.767,90.773,19200000.0
2007-08-07 09:06:00,90.755,90.76,90.751,90.753,29800000.0
2007-08-07 09:07:00,90.753,90.771,90.753,90.754,19200000.0
2007-08-07 09:08:00,90.757,90.757,90.726,90.734,12800000.0
2007-08-07 09:09:00,90.722,90.722,90.708,90.708,46400000.0
2007-08-07 09:10:00,90.704,90.71,90.702,90.702,24000000.0
2007-08-07 09:11:00,90.704,90.704,90.683,90.683,28800000.0
2007-08-07 09:12:00,90.674,90.682,90.668,90.668,14400000.0
2007-08-07 09:13:00,90.67,90.698,90.668,90.698,12800000.0
2007-08-07 09:14:00,90.701,90.71,90.691,90.71,12800000.0
2007-08-07 09:15:00,90.711,90.716,90.71,90.714,29200000.0
2007-08-07 09:16:00,90.707,90.714,90.704,90.704,49600000.0
2007-08-07 09:17:00,90.698,90.699,90.681,90.698,78400000.0
2007-08-07 09:18:00,90.688,90.709,90.688,90.709,72400000.0
2007-08-07 09:19:00,90.676,90.713,90.676,90.695,66000000.0
2007-08-07 09:20:00,90.699,90.699,90.684,90.685,76800000.0
2007-08-07 09:21:00,90.683,90.715,90.683,90.7,49600000.0
2007-08-07 09:22:00,90.719,90.719,90.705,90.713,36800000.0
2007-08-07 09:23:00,90.733,90.739,90.726,90.726,68200000.0
2007-08-07 09:24:00,90.729,90.744,90.729,90.732,43200000.0
2007-08-07 09:25:00,90.739,90.745,90.731,90.745,19200000.0
2007-08-07 09:26:00,90.761,90.772,90.743,90.748,32000000.0
2007-08-07 09:27:00,90.747,90.751,90.695,90.722,70600000.0
2007-08-07 09:28:00,90.722,90.728,90.709,90.715,10600000.0
2007-08-07 09:29:00,90.713,90.718,90.707,90.714,36800000.0
2007-08-07 09:30:00,90.711,90.711,90.701,90.702,25600000.0
2007-08-07 09:31:00,90.69,90.69,90.639,90.639,12800000.0
2007-08-07 09:32:00,90.626,90.665,90.626,90.664,33600000.0
2007-08-07 09:33:00,90.642,90.646,90.616,90.616,30800000.0
2007-08-07 09:34:00,90.626,90.626,90.61,90.613,33000000.0
2007-08-07 09:35:00,90.608,90.608,90.581,90.583,52800000.0
2007-08-07 09:36:00,90.574,90.59,90.572,90.59,46400000.0
2007-08-07 09:37:00,90.591,90.591,90.566,90.572,33600000.0
2007-08-07 09:38:00,90.559,90.576,90.559,90.576,12800000.0
2007-08-07 09:39:00,90.572,90.579,90.57,90.57,42600000.0
2007-08-07 09:40:00,90.571,90.601,90.571,90.601,46400000.0
2007-08-07 09:41:00,90.617,90.619,90.606,90.606,30400000.0
2007-08-07 09:42:00,90.6,90.6,90.589,90.592,43200000.0
2007-08-07 09:43:00,90.602,90.615,90.597,90.615,55400000.0
2007-08-07 09:44:00,90.634,90.634,90.618,90.623,30400000.0
2007-08-07 09:45:00,90.617,90.631,90.617,90.631,19200000.0
2007-08-07 09:46:00,90.633,90.649,90.633,90.649,27200000.0
2007-08-07 09:47:00,90.637,90.637,90.626,90.626,12800000.0
2007-08-07 09:48:00,90.638,90.648,90.634,90.634,12800000.0
2007-08-07 09:49:00,90.646,90.649,90.633,90.649,16000000.0
2007-08-07 09:50:00,90.637,90.641,90.623,90.641,34000000.0
2007-08-07 09:51:00,90.641,90.641,90.625,90.625,84800000.0
2007-08-07 09:52:00,90.616,90.616,90.603,90.609,11200000.0
2007-08-07 09:53:00,90.607,90.619,90.606,90.619,30400000.0
2007-08-07 09:54:00,90.628,90.63,90.611,90.611,12800000.0
2007-08-07 09:55:00,90.611,90.611,90.594,90.599,33600000.0
2007-08-07 09:56:00,90.611,90.63,90.606,90.63,36800000.0
2007-08-07 09:57:00,90.63,90.637,90.617,90.637,24000000.0
2007-08-07 09:58:00,90.623,90.628,90.623,90.628,32000000.0
2007-08-07 09:59:00,90.632,90.643,90.632,90.64,51200000.0
2007-08-07 10:00:00,90.644,90.644,90.631,90.639,62800000.0
2007-08-07 10:01:00,90.637,90.64,90.628,90.632,17600000.0
2007-08-07 10:02:00,90.634,90.641,90.631,90.64,36800000.0
2007-08-07 10:03:00,90.647,90.648,90.639,90.648,44800000.0
2007-08-07 10:04:00,90.651,90.662,90.651,90.661,40000000.0
2007-08-07 10:05:00,90.653,90.657,90.641,90.657,38400000.0
2007-08-07 10:06:00,90.654,90.658,90.647,90.649,34000000.0
2007-08-07 10:07:00,90.636,90.641,90.633,90.633,43200000.0
2007-08-07 10:08:00,90.636,90.643,90.634,90.639,49600000.0
2007-08-07 10:09:00,90.643,90.651,90.641,90.646,12800000.0
2007-08-07 10:10:00,90.655,90.67,90.654,90.664,46400000.0
2007-08-07 10:11:00,90.661,90.661,90.649,90.649,57600000.0
2007-08-07 10:12:00,90.645,90.652,90.643,90.645,58000000.0
2007-08-07 10:13:00,90.644,90.652,90.639,90.639,41400000.0
2007-08-07 10:14:00,90.656,90.658,90.648,90.648,30400000.0
2007-08-07 10:15:00,90.646,90.648,90.637,90.647,30400000.0
2007-08-07 10:16:00,90.654,90.654,90.643,90.648,17600000.0
2007-08-07 10:17:00,90.651,90.659,90.65,90.65,12800000.0
2007-08-07 10:18:00,90.645,90.651,90.645,90.648,12800000.0
2007-08-07 10:19:00,90.644,90.644,90.621,90.632,75200000.0
2007-08-07 10:20:00,90.611,90.611,90.58,90.6,16000000.0
2007-08-07 10:21:00,90.594,90.6,90.592,90.596,35200000.0
2007-08-07 10:22:00,90.599,90.604,90.582,90.582,16000000.0
2007-08-07 10:23:00,90.562,90.583,90.562,90.583,33600000.0
2007-08-07 10:24:00,90.604,90.623,90.604,90.623,43600000.0
2007-08-07 10:25:00,90.625,90.627,90.609,90.609,64000000.0
2007-08-07 10:26:00,90.616,90.618,90.61,90.618,36800000.0
2007-08-07 10:27:00,90.614,90.614,90.598,90.604,52800000.0
2007-08-07 10:28:00,90.594,90.602,90.587,90.588,87800000.0
2007-08-07 10:29:00,90.585,90.603,90.585,90.596,17600000.0
2007-08-07 10:30:00,90.601,90.606,90.596,90.606,27200000.0
2007-08-07 10:31:00,90.604,90.609,90.6,90.6,32000000.0
2007-08-07 10:32:00,90.579,90.58,90.567,90.579,46800000.0
2007-08-07 10:33:00,90.579,90.579,90.569,90.579,35200000.0
2007-08-07 10:34:00,90.576,90.58,90.57,90.58,17600000.0
2007-08-07 10:35:00,90.578,90.579,90.566,90.575,12200000.0
2007-08-07 10:36:00,90.568,90.571,90.56,90.57,11200000.0
2007-08-07 10:37:00,90.585,90.614,90.585,90.611,18600000.0
2007-08-07 10:38:00,90.602,90.608,90.597,90.598,28800000.0
2007-08-07 10:39:00,90.595,90.599,90.587,90.587,16000000.0
2007-08-07 10:40:00,90.577,90.577,90.502,90.502,24000000.0
2007-08-07 10:41:00,90.512,90.522,90.505,90.505,58000000.0
2007-08-07 10:42:00,90.497,90.505,90.491,90.499,37800000.0
2007-08-07 10:43:00,90.482,90.486,90.468,90.468,17600000.0
2007-08-07 10:44:00,90.464,90.475,90.458,90.458,19200000.0
2007-08-07 10:45:00,90.469,90.474,90.468,90.474,22400000.0
2007-08-07 10:46:00,90.472,90.482,90.472,90.482,28800000.0
2007-08-07 10:47:00,90.48,90.48,90.461,90.461,25600000.0
2007-08-07 10:48:00,90.463,90.463,90.439,90.439,39200000.0
2007-08-07 10:49:00,90.4,90.442,90.4,90.441,25600000.0
2007-08-07 10:50:00,90.422,90.422,90.409,90.414,59200000.0
2007-08-07 10:51:00,90.408,90.415,90.396,90.396,68800000.0
2007-08-07 10:52:00,90.412,90.426,90.41,90.425,35200000.0
2007-08-07 10:53:00,90.403,90.431,90.398,90.405,59200000.0
2007-08-07 10:54:00,90.405,90.422,90.405,90.422,54400000.0
2007-08-07 10:55:00,90.42,90.442,90.42,90.442,41600000.0
2007-08-07 10:56:00,90.434,90.442,90.42,90.434,44800000.0
2007-08-07 10:57:00,90.432,90.435,90.425,90.433,33600000.0
2007-08-07 10:58:00,90.445,90.453,90.442,90.446,40000000.0
2007-08-07 10:59:00,90.457,90.46,90.449,90.449,49600000.0
2007-08-07 11:00:00,90.447,90.454,90.435,90.439,51200000.0
2007-08-07 11:01:00,90.436,90.442,90.434,90.438,12800000.0
2007-08-07 11:02:00,90.449,90.456,90.446,90.446,19200000.0
2007-08-07 11:03:00,90.447,90.447,90.434,90.438,36800000.0
2007-08-07 11:04:00,90.44,90.443,90.437,90.443,27200000.0
2007-08-07 11:05:00,90.453,90.453,90.432,90.447,11200000.0
2007-08-07 11:06:00,90.43,90.432,90.421,90.432,29200000.0
2007-08-07 11:07:00,90.438,90.449,90.438,90.444,46400000.0
2007-08-07 11:08:00,90.447,90.447,90.439,90.439,32400000.0
2007-08-07 11:09:00,90.433,90.449,90.431,90.449,74000000.0
2007-08-07 11:10:00,90.451,90.456,90.45,90.455,36200000.0
2007-08-07 11:11:00,90.455,90.455,90.442,90.442,52800000.0
2007-08-07 11:12:00,90.45,90.457,90.443,90.456,70400000.0
2007-08-07 11:13:00,90.44,90.447,90.439,90.447,10000000.0
2007-08-07 11:14:00,90.455,90.455,90.445,90.445,57600000.0
2007-08-07 11:15:00,90.454,90.458,90.451,90.453,11200000.0
2007-08-07 11:16:00,90.445,90.446,90.426,90.437,17600000.0
2007-08-07 11:17:00,90.445,90.452,90.442,90.443,54400000.0
2007-08-07 11:18:00,90.447,90.456,90.443,90.452,74000000.0
2007-08-07 11:19:00,90.451,90.455,90.439,90.44,56000000.0
2007-08-07 11:20:00,90.432,90.441,90.431,90.44,35200000.0
2007-08-07 11:21:00,90.44,90.44,90.427,90.434,40000000.0
2007-08-07 11:22:00,90.427,90.428,90.412,90.425,41600000.0
2007-08-07 11:23:00,90.42,90.429,90.418,90.423,50600000.0
2007-08-07 11:24:00,90.437,90.446,90.433,90.436,52200000.0
2007-08-07 11:25:00,90.416,90.416,90.399,90.407,35600000.0
2007-08-07 11:26:00,90.399,90.401,90.38,90.38,27200000.0
2007-08-07 11:27:00,90.398,90.409,90.398,90.408,12800000.0
2007-08-07 11:28:00,90.407,90.412,90.397,90.398,41600000.0
2007-08-07 11:29:00,90.397,90.399,90.376,90.399,11200000.0
2007-08-07 11:30:00,90.394,90.397,90.382,90.388,11200000.0
2007-08-07 11:31:00,90.375,90.375,90.349,90.351,27200000.0
2007-08-07 11:32:00,90.339,90.346,90.337,90.337,35200000.0
2007-08-07 11:33:00,90.35,90.354,90.346,90.352,17600000.0
2007-08-07 11:34:00,90.342,90.361,90.333,90.361,33600000.0
2007-08-07 11:35:00,90.377,90.383,90.37,90.38,17600000.0
2007-08-07 11:36:00,90.378,90.387,90.377,90.38,42600000.0
2007-08-07 11:37:00,90.407,90.44,90.406,90.422,42000000.0
2007-08-07 11:38:00,90.434,90.438,90.432,90.435,27600000.0
2007-08-07 11:39:00,90.436,90.436,90.411,90.411,11200000.0
2007-08-07 11:40:00,90.41,90.414,90.399,90.414,22400000.0
2007-08-07 11:41:00,90.421,90.449,90.421,90.449,38800000.0
2007-08-07 11:42:00,90.454,90.454,90.445,90.447,38800000.0
2007-08-07 11:43:00,90.442,90.451,90.42,90.451,17600000.0
2007-08-07 11:44:00,90.448,90.465,90.448,90.458,59200000.0
2007-08-07 11:45:00,90.444,90.451,90.439,90.446,49600000.0
2007-08-07 11:46:00,90.453,90.501,90.453,90.501,11200000.0
2007-08-07 11:47:00,90.524,90.53,90.52,90.53,55400000.0
2007-08-07 11:48:00,90.524,90.534,90.524,90.534,14400000.0
2007-08-07 11:49:00,90.534,90.534,90.523,90.527,41600000.0
2007-08-07 11:50:00,90.524,90.526,90.515,90.52,44800000.0
2007-08-07 11:51:00,90.516,90.518,90.506,90.509,44800000.0
2007-08-07 11:52:00,90.512,90.512,90.496,90.504,32000000.0
2007-08-07 11:53:00,90.501,90.509,90.501,90.509,35200000.0
2007-08-07 11:54:00,90.509,90.509,90.5,90.503,48000000.0
2007-08-07 11:55:00,90.503,90.509,90.502,90.509,44800000.0
2007-08-07 11:56:00,90.495,90.514,90.495,90.502,64000000.0
2007-08-07 11:57:00,90.505,90.516,90.503,90.516,22400000.0
2007-08-07 11:58:00,90.516,90.542,90.512,90.542,41600000.0
2007-08-07 11:59:00,90.543,90.544,90.531,90.531,50600000.0
2007-08-07 12:00:00,90.535,90.542,90.531,90.536,36800000.0
2007-08-07 12:01:00,90.538,90.552,90.531,90.544,19200000.0
2007-08-07 12:02:00,90.522,90.535,90.522,90.522,13200000.0
2007-08-07 12:03:00,90.517,90.517,90.499,90.507,51200000.0
2007-08-07 12:04:00,90.502,90.505,90.496,90.496,24000000.0
2007-08-07 12:05:00,90.492,90.498,90.491,90.498,28800000.0
2007-08-07 12:06:00,90.496,90.5,90.495,90.5,24000000.0
2007-08-07 12:07:00,90.496,90.504,90.496,90.498,20800000.0
2007-08-07 12:08:00,90.492,90.492,90.477,90.478,12800000.0
2007-08-07 12:09:00,90.476,90.494,90.476,90.494,10600000.0
2007-08-07 12:10:00,90.476,90.476,90.446,90.452,11200000.0
2007-08-07 12:11:00,90.484,90.499,90.484,90.495,27200000.0
2007-08-07 12:12:00,90.492,90.493,90.481,90.489,30400000.0
2007-08-07 12:13:00,90.486,90.486,90.469,90.469,14400000.0
2007-08-07 12:14:00,90.439,90.439,90.4,90.4,16000000.0
2007-08-07 12:15:00,90.389,90.425,90.389,90.42,27200000.0
2007-08-07 12:16:00,90.412,90.425,90.412,90.423,27200000.0
2007-08-07 12:17:00,90.418,90.418,90.398,90.398,43600000.0
2007-08-07 12:18:00,90.411,90.418,90.403,90.418,25600000.0
2007-08-07 12:19:00,90.427,90.461,90.427,90.461,35200000.0
2007-08-07 12:20:00,90.448,90.448,90.415,90.424,36200000.0
2007-08-07 12:21:00,90.438,90.44,90.426,90.427,59200000.0
2007-08-07 12:22:00,90.427,90.437,90.427,90.427,30400000.0
2007-08-07 12:23:00,90.427,90.433,90.425,90.432,32000000.0
2007-08-07 12:24:00,90.429,90.437,90.426,90.433,33600000.0
2007-08-07 12:25:00,90.433,90.443,90.429,90.433,22400000.0
2007-08-07 12:26:00,90.444,90.444,90.434,90.44,30400000.0
2007-08-07 12:27:00,90.44,90.442,90.42,90.42,30400000.0
2007-08-07 12:28:00,90.427,90.437,90.427,90.437,60800000.0
2007-08-07 12:29:00,90.32,90.421,90.297,90.33,115000000.0
2007-08-07 12:30:00,90.427,90.432,90.337,90.432,46400000.0
2007-08-07 12:31:00,90.43,90.435,90.421,90.421,70400000.0
2007-08-07 12:32:00,90.416,90.418,90.412,90.416,29200000.0
2007-08-07 12:33:00,90.426,90.435,90.415,90.435,40400000.0
2007-08-07 12:34:00,90.412,90.415,90.399,90.399,27200000.0
2007-08-07 12:35:00,90.4,90.401,90.381,90.39,25600000.0
2007-08-07 12:36:00,90.391,90.409,90.376,90.409,48400000.0
2007-08-07 12:37:00,90.412,90.412,90.394,90.399,14800000.0
2007-08-07 12:38:00,90.406,90.412,90.403,90.412,14400000.0
2007-08-07 12:39:00,90.402,90.408,90.394,90.408,24000000.0
2007-08-07 12:40:00,90.414,90.421,90.408,90.418,16000000.0
2007-08-07 12:41:00,90.418,90.418,90.412,90.412,22400000.0
2007-08-07 12:42:00,90.411,90.411,90.397,90.401,22400000.0
2007-08-07 12:43:00,90.402,90.409,90.399,90.399,36800000.0
2007-08-07 12:44:00,90.398,90.41,90.391,90.391,22400000.0
2007-08-07 12:45:00,90.395,90.398,90.387,90.392,35200000.0
2007-08-07 12:46:00,90.395,90.408,90.395,90.404,44200000.0
2007-08-07 12:47:00,90.412,90.412,90.403,90.41,8000000.0
2007-08-07 12:48:00,90.397,90.409,90.397,90.409,32400000.0
2007-08-07 12:49:00,90.417,90.423,90.413,90.418,40000000.0
2007-08-07 12:50:00,90.387,90.398,90.384,90.388,16000000.0
2007-08-07 12:51:00,90.401,90.401,90.378,90.378,22400000.0
2007-08-07 12:52:00,90.376,90.376,90.345,90.345,25600000.0
2007-08-07 12:53:00,90.314,90.321,90.314,90.316,11200000.0
2007-08-07 12:54:00,90.313,90.32,90.311,90.314,11200000.0
2007-08-07 12:55:00,90.314,90.324,90.31,90.323,24000000.0
2007-08-07 12:56:00,90.312,90.316,90.309,90.31,12800000.0
2007-08-07 12:57:00,90.315,90.315,90.298,90.306,27200000.0
2007-08-07 12:58:00,90.297,90.304,90.285,90.285,12200000.0
2007-08-07 12:59:00,90.279,90.303,90.279,90.303,14400000.0
2007-08-07 13:00:00,90.297,90.306,90.283,90.285,16000000.0
2007-08-07 13:01:00,90.294,90.296,90.285,90.293,17600000.0
2007-08-07 13:02:00,90.302,90.321,90.302,90.315,12800000.0
2007-08-07 13:03:00,90.316,90.328,90.316,90.321,12800000.0
2007-08-07 13:04:00,90.319,90.342,90.312,90.34,16000000.0
2007-08-07 13:05:00,90.342,90.344,90.337,90.344,12800000.0
2007-08-07 13:06:00,90.347,90.358,90.344,90.346,17600000.0
2007-08-07 13:07:00,90.352,90.367,90.352,90.367,13000000.0
2007-08-07 13:08:00,90.385,90.385,90.36,90.36,31400000.0
2007-08-07 13:09:00,90.36,90.37,90.36,90.37,28800000.0
2007-08-07 13:10:00,90.38,90.38,90.37,90.38,32400000.0
2007-08-07 13:11:00,90.381,90.383,90.374,90.374,19200000.0
2007-08-07 13:12:00,90.376,90.381,90.37,90.376,16000000.0
2007-08-07 13:13:00,90.372,90.372,90.366,90.366,11200000.0
2007-08-07 13:14:00,90.378,90.383,90.373,90.376,11200000.0
2007-08-07 13:15:00,90.371,90.372,90.367,90.369,11200000.0
2007-08-07 13:16:00,90.362,90.363,90.358,90.359,25600000.0
2007-08-07 13:17:00,90.365,90.374,90.359,90.374,12800000.0
2007-08-07 13:18:00,90.368,90.383,90.363,90.374,56000000.0
2007-08-07 13:19:00,90.37,90.378,90.358,90.361,14400000.0
2007-08-07 13:20:00,90.367,90.381,90.366,90.377,12800000.0
2007-08-07 13:21:00,90.366,90.375,90.363,90.372,56000000.0
2007-08-07 13:22:00,90.381,90.382,90.373,90.382,11200000.0
2007-08-07 13:23:00,90.385,90.385,90.364,90.365,12800000.0
2007-08-07 13:24:00,90.377,90.377,90.369,90.376,13800000.0
2007-08-07 13:25:00,90.38,90.39,90.366,90.388,33600000.0
2007-08-07 13:26:00,90.385,90.39,90.371,90.381,23800000.0
2007-08-07 13:27:00,90.382,90.383,90.376,90.383,40000000.0
2007-08-07 13:28:00,90.387,90.405,90.387,90.395,20200000.0
2007-08-07 13:29:00,90.4,90.414,90.4,90.408,22400000.0
2007-08-07 13:30:00,90.412,90.413,90.404,90.412,36800000.0
2007-08-07 13:31:00,90.409,90.418,90.4,90.409,11200000.0
2007-08-07 13:32:00,90.413,90.413,90.403,90.403,17400000.0
2007-08-07 13:33:00,90.407,90.415,90.403,90.404,12800000.0
2007-08-07 13:34:00,90.394,90.414,90.381,90.406,12800000.0
2007-08-07 13:35:00,90.399,90.399,90.386,90.395,13200000.0
2007-08-07 13:36:00,90.407,90.419,90.401,90.419,48000000.0
2007-08-07 13:37:00,90.429,90.438,90.423,90.432,24000000.0
2007-08-07 13:38:00,90.429,90.429,90.42,90.422,28800000.0
2007-08-07 13:39:00,90.421,90.425,90.418,90.424,25600000.0
2007-08-07 13:40:00,90.408,90.408,90.394,90.394,12800000.0
2007-08-07 13:41:00,90.394,90.394,90.352,90.352,16000000.0
2007-08-07 13:42:00,90.334,90.337,90.324,90.331,12800000.0
2007-08-07 13:43:00,90.346,90.357,90.346,90.355,25000000.0
2007-08-07 13:44:00,90.38,90.398,90.38,90.398,28200000.0
2007-08-07 13:45:00,90.386,90.386,90.378,90.378,12800000.0
2007-08-07 13:46:00,90.378,90.382,90.367,90.372,14400000.0
2007-08-07 13:47:00,90.367,90.385,90.367,90.371,26600000.0
2007-08-07 13:48:00,90.372,90.373,90.363,90.364,14400000.0
2007-08-07 13:49:00,90.365,90.365,90.355,90.362,33600000.0
2007-08-07 13:50:00,90.362,90.369,90.358,90.369,33000000.0
2007-08-07 13:51:00,90.371,90.39,90.371,90.39,16000000.0
2007-08-07 13:52:00,90.39,90.394,90.384,90.387,39400000.0
2007-08-07 13:53:00,90.391,90.451,90.391,90.451,36800000.0
2007-08-07 13:54:00,90.456,90.493,90.456,90.493,24000000.0
2007-08-07 13:55:00,90.51,90.51,90.491,90.491,11200000.0
2007-08-07 13:56:00,90.488,90.488,90.479,90.479,14400000.0
2007-08-07 13:57:00,90.477,90.482,90.477,90.482,14400000.0
2007-08-07 13:58:00,90.474,90.482,90.451,90.451,31400000.0
2007-08-07 13:59:00,90.468,90.471,90.462,90.464,48000000.0
2007-08-07 14:00:00,90.464,90.464,90.455,90.457,32000000.0
2007-08-07 14:01:00,90.455,90.465,90.446,90.446,14400000.0
2007-08-07 14:02:00,90.441,90.448,90.436,90.439,28800000.0
2007-08-07 14:03:00,90.445,90.449,90.443,90.443,14400000.0
2007-08-07 14:04:00,90.437,90.437,90.419,90.42,14400000.0
2007-08-07 14:05:00,90.422,90.422,90.413,90.413,25000000.0
2007-08-07 14:06:00,90.412,90.42,90.408,90.408,17000000.0
2007-08-07 14:07:00,90.398,90.406,90.397,90.399,12200000.0
2007-08-07 14:08:00,90.398,90.398,90.369,90.386,24000000.0
2007-08-07 14:09:00,90.397,90.418,90.39,90.418,10600000.0
2007-08-07 14:10:00,90.419,90.419,90.409,90.413,17600000.0
2007-08-07 14:11:00,90.408,90.41,90.396,90.396,12800000.0
2007-08-07 14:12:00,90.402,90.406,90.4,90.4,12800000.0
2007-08-07 14:13:00,90.399,90.401,90.389,90.401,24000000.0
2007-08-07 14:14:00,90.398,90.401,90.369,90.38,20800000.0
2007-08-07 14:15:00,90.383,90.389,90.378,90.387,33600000.0
2007-08-07 14:16:00,90.392,90.399,90.387,90.399,27200000.0
2007-08-07 14:17:00,90.4,90.41,90.4,90.402,11200000.0
2007-08-07 14:18:00,90.409,90.409,90.399,90.405,16000000.0
2007-08-07 14:19:00,90.407,90.409,90.399,90.4,40000000.0
2007-08-07 14:20:00,90.4,90.4,90.394,90.396,14400000.0
2007-08-07 14:21:00,90.375,90.403,90.375,90.403,33600000.0
2007-08-07 14:22:00,90.406,90.406,90.387,90.387,14400000.0
2007-08-07 14:23:00,90.366,90.366,90.345,90.345,17600000.0
2007-08-07 14:24:00,90.331,90.331,90.323,90.326,36600000.0
2007-08-07 14:25:00,90.326,90.327,90.314,90.319,12800000.0
2007-08-07 14:26:00,90.329,90.335,90.327,90.327,19200000.0
2007-08-07 14:27:00,90.313,90.313,90.306,90.313,11200000.0
2007-08-07 14:28:00,90.314,90.314,90.299,90.299,11200000.0
2007-08-07 14:29:00,90.318,90.335,90.318,90.335,12800000.0
2007-08-07 14:30:00,90.324,90.324,90.204,90.293,11200000.0
2007-08-07 14:31:00,90.306,90.314,90.22,90.314,16000000.0
2007-08-07 14:32:00,90.308,90.316,90.297,90.297,12800000.0
2007-08-07 14:33:00,90.283,90.296,90.281,90.293,18000000.0
2007-08-07 14:34:00,90.271,90.309,90.271,90.306,17600000.0
2007-08-07 14:35:00,90.305,90.306,90.277,90.277,11200000.0
2007-08-07 14:36:00,90.281,90.312,90.281,90.312,12800000.0
2007-08-07 14:37:00,90.317,90.32,90.314,90.314,12800000.0
2007-08-07 14:38:00,90.313,90.313,90.277,90.277,11200000.0
2007-08-07 14:39:00,90.256,90.279,90.25,90.267,17600000.0
2007-08-07 14:40:00,90.275,90.279,90.258,90.258,16000000.0
2007-08-07 14:41:00,90.248,90.248,90.217,90.222,11200000.0
2007-08-07 14:42:00,90.218,90.218,90.169,90.169,12800000.0
2007-08-07 14:43:00,90.185,90.187,90.179,90.179,17600000.0
2007-08-07 14:44:00,90.184,90.184,90.175,90.18,12800000.0
2007-08-07 14:45:00,90.167,90.173,90.133,90.133,12800000.0
2007-08-07 14:46:00,90.113,90.12,90.113,90.12,17600000.0
2007-08-07 14:47:00,90.121,90.121,90.111,90.121,12800000.0
2007-08-07 14:48:00,90.098,90.106,90.049,90.049,11600000.0
2007-08-07 14:49:00,90.045,90.122,90.045,90.122,16000000.0
2007-08-07 14:50:00,90.108,90.108,90.085,90.108,12800000.0
2007-08-07 14:51:00,90.102,90.102,90.076,90.076,17600000.0
2007-08-07 14:52:00,90.065,90.09,90.065,90.09,14400000.0
2007-08-07 14:53:00,90.092,90.114,90.089,90.114,11200000.0
2007-08-07 14:54:00,90.126,90.147,90.125,90.14,12200000.0
2007-08-07 14:55:00,90.147,90.152,90.136,90.136,11200000.0
2007-08-07 14:56:00,90.145,90.161,90.136,90.154,16000000.0
2007-08-07 14:57:00,90.158,90.172,90.152,90.172,13200000.0
2007-08-07 14:58:00,90.183,90.183,90.158,90.164,14400000.0
2007-08-07 14:59:00,90.167,90.191,90.167,90.191,12800000.0
2007-08-07 15:00:00,90.165,90.165,90.153,90.161,16000000.0
2007-08-07 15:01:00,90.174,90.181,90.168,90.177,17600000.0
2007-08-07 15:02:00,90.18,90.185,90.173,90.173,11200000.0
2007-08-07 15:03:00,90.176,90.176,90.169,90.174,11200000.0
2007-08-07 15:04:00,90.177,90.198,90.177,90.198,16000000.0
2007-08-07 15:05:00,90.199,90.204,90.194,90.195,12800000.0
2007-08-07 15:06:00,90.19,90.201,90.188,90.193,11200000.0
2007-08-07 15:07:00,90.18,90.18,90.165,90.179,11200000.0
2007-08-07 15:08:00,90.181,90.193,90.181,90.19,11200000.0
2007-08-07 15:09:00,90.188,90.189,90.175,90.18,14400000.0
2007-08-07 15:10:00,90.181,90.181,90.166,90.174,16000000.0
2007-08-07 15:11:00,90.161,90.161,90.132,90.132,12800000.0
2007-08-07 15:12:00,90.136,90.145,90.126,90.145,12800000.0
2007-08-07 15:13:00,90.166,90.166,90.151,90.155,12800000.0
2007-08-07 15:14:00,90.155,90.166,90.154,90.162,16000000.0
2007-08-07 15:15:00,90.166,90.179,90.158,90.176,17600000.0
2007-08-07 15:16:00,90.192,90.205,90.181,90.205,12800000.0
2007-08-07 15:17:00,90.202,90.205,90.198,90.198,14400000.0
2007-08-07 15:18:00,90.189,90.197,90.189,90.193,12800000.0
2007-08-07 15:19:00,90.207,90.217,90.191,90.215,15400000.0
2007-08-07 15:20:00,90.217,90.217,90.2,90.2,14800000.0
2007-08-07 15:21:00,90.21,90.21,90.116,90.205,17600000.0
2007-08-07 15:22:00,90.204,90.204,90.186,90.186,10600000.0
2007-08-07 15:23:00,90.195,90.198,90.188,90.188,11200000.0
2007-08-07 15:24:00,90.19,90.198,90.187,90.198,11200000.0
2007-08-07 15:25:00,90.209,90.214,90.199,90.203,12800000.0
2007-08-07 15:26:00,90.192,90.192,90.177,90.19,14400000.0
2007-08-07 15:27:00,90.184,90.184,90.167,90.167,12800000.0
2007-08-07 15:28:00,90.164,90.164,90.15,90.156,12200000.0
2007-08-07 15:29:00,90.171,90.213,90.171,90.213,17600000.0
2007-08-07 15:30:00,90.193,90.193,90.161,90.168,17600000.0
2007-08-07 15:31:00,90.163,90.163,90.144,90.152,12800000.0
2007-08-07 15:32:00,90.126,90.126,90.113,90.118,11200000.0
2007-08-07 15:33:00,90.112,90.114,90.11,90.114,11200000.0
2007-08-07 15:34:00,90.133,90.139,90.132,90.132,11200000.0
2007-08-07 15:35:00,90.117,90.13,90.114,90.122,12800000.0
2007-08-07 15:36:00,90.123,90.131,90.116,90.116,14400000.0
2007-08-07 15:37:00,90.122,90.139,90.113,90.139,16000000.0
2007-08-07 15:38:00,90.151,90.187,90.151,90.187,16000000.0
2007-08-07 15:39:00,90.188,90.212,90.188,90.202,14400000.0
2007-08-07 15:40:00,90.2,90.2,90.184,90.199,12200000.0
2007-08-07 15:41:00,90.182,90.182,90.15,90.15,15400000.0
2007-08-07 15:42:00,90.178,90.178,90.112,90.172,18000000.0
2007-08-07 15:43:00,90.156,90.156,90.127,90.133,12800000.0
2007-08-07 15:44:00,90.182,90.196,90.182,90.186,12800000.0
2007-08-07 15:45:00,90.191,90.198,90.187,90.197,12800000.0
2007-08-07 15:46:00,90.208,90.225,90.205,90.205,11200000.0
2007-08-07 15:47:00,90.198,90.199,90.182,90.182,11200000.0
2007-08-07 15:48:00,90.176,90.176,90.168,90.172,12200000.0
2007-08-07 15:49:00,90.159,90.181,90.158,90.181,11200000.0
2007-08-07 15:50:00,90.173,90.175,90.162,90.171,14400000.0
2007-08-07 15:51:00,90.144,90.144,90.125,90.14,11200000.0
2007-08-07 15:52:00,90.153,90.153,90.143,90.146,11200000.0
2007-08-07 15:53:00,90.15,90.171,90.15,90.16,12200000.0
2007-08-07 15:54:00,90.154,90.17,90.154,90.165,17600000.0
2007-08-07 15:55:00,90.162,90.183,90.162,90.168,17600000.0
2007-08-07 15:56:00,90.174,90.18,90.168,90.168,11200000.0
2007-08-07 15:57:00,90.175,90.192,90.175,90.179,14400000.0
2007-08-07 15:58:00,90.154,90.158,90.141,90.141,11200000.0
2007-08-07 15:59:00,90.134,90.179,90.134,90.179,11200000.0
2007-08-07 16:00:00,90.182,90.195,90.177,90.189,11200000.0
2007-08-07 16:01:00,90.179,90.183,90.177,90.183,11200000.0
2007-08-07 16:02:00,90.18,90.192,90.177,90.192,17600000.0
2007-08-07 16:03:00,90.181,90.181,90.153,90.155,12800000.0
2007-08-07 16:04:00,90.169,90.173,90.108,90.171,11200000.0
2007-08-07 16:05:00,90.177,90.189,90.175,90.189,14400000.0
2007-08-07 16:06:00,90.186,90.205,90.186,90.205,16000000.0
2007-08-07 16:07:00,90.21,90.221,90.207,90.221,11200000.0
2007-08-07 16:08:00,90.218,90.226,90.218,90.226,11200000.0
2007-08-07 16:09:00,90.224,90.224,90.202,90.202,12800000.0
2007-08-07 16:10:00,90.193,90.193,90.172,90.172,12800000.0
2007-08-07 16:11:00,90.172,90.172,90.149,90.156,11200000.0
2007-08-07 16:12:00,90.15,90.15,90.122,90.122,17600000.0
2007-08-07 16:13:00,90.137,90.137,90.124,90.127,11200000.0
2007-08-07 16:14:00,90.12,90.12,90.103,90.103,13800000.0
2007-08-07 16:15:00,90.102,90.105,90.094,90.105,11200000.0
2007-08-07 16:16:00,90.105,90.126,90.101,90.126,11200000.0
2007-08-07 16:17:00,90.133,90.148,90.121,90.144,17600000.0
2007-08-07 16:18:00,90.147,90.156,90.147,90.156,16000000.0
2007-08-07 16:19:00,90.157,90.157,90.145,90.149,11200000.0
2007-08-07 16:20:00,90.149,90.162,90.139,90.162,11200000.0
2007-08-07 16:21:00,90.158,90.158,90.149,90.149,11200000.0
2007-08-07 16:22:00,90.158,90.18,90.158,90.173,11200000.0
2007-08-07 16:23:00,90.179,90.184,90.179,90.182,12800000.0
2007-08-07 16:24:00,90.182,90.182,90.151,90.151,11200000.0
2007-08-07 16:25:00,90.156,90.184,90.156,90.184,12800000.0
2007-08-07 16:26:00,90.181,90.195,90.175,90.175,12800000.0
2007-08-07 16:27:00,90.157,90.166,90.155,90.161,17600000.0
2007-08-07 16:28:00,90.15,90.16,90.146,90.16,11200000.0
2007-08-07 16:29:00,90.161,90.168,90.141,90.143,14400000.0
2007-08-07 16:30:00,90.125,90.125,90.11,90.119,14400000.0
2007-08-07 16:31:00,90.109,90.109,90.092,90.095,14400000.0
2007-08-07 16:32:00,90.098,90.109,90.095,90.108,11200000.0
2007-08-07 16:33:00,90.103,90.103,90.09,90.093,14400000.0
2007-08-07 16:34:00,90.078,90.091,90.069,90.076,17600000.0
2007-08-07 16:35:00,90.082,90.119,90.082,90.115,12800000.0
2007-08-07 16:36:00,90.123,90.136,90.123,90.136,11200000.0
2007-08-07 16:37:00,90.135,90.139,90.127,90.131,12200000.0
2007-08-07 16:38:00,90.133,90.143,90.132,90.143,14400000.0
2007-08-07 16:39:00,90.141,90.143,90.127,90.133,12600000.0
2007-08-07 16:40:00,90.129,90.131,90.121,90.124,17600000.0
2007-08-07 16:41:00,90.128,90.129,90.125,90.127,12800000.0
2007-08-07 16:42:00,90.126,90.132,90.116,90.117,11200000.0
2007-08-07 16:43:00,90.113,90.117,90.111,90.111,12800000.0
2007-08-07 16:44:00,90.105,90.105,90.088,90.095,11200000.0
2007-08-07 16:45:00,90.095,90.1,90.081,90.088,11200000.0
2007-08-07 16:46:00,90.099,90.099,90.073,90.08,14400000.0
2007-08-07 16:47:00,90.077,90.09,90.076,90.089,17600000.0
2007-08-07 16:48:00,90.102,90.116,90.102,90.116,11200000.0
2007-08-07 16:49:00,90.122,90.123,90.115,90.115,12200000.0
2007-08-07 16:50:00,90.093,90.093,90.078,90.081,17600000.0
2007-08-07 16:51:00,90.058,90.058,89.999,89.999,11200000.0
2007-08-07 16:52:00,90.073,90.073,90.048,90.058,17600000.0
2007-08-07 16:53:00,90.064,90.064,90.05,90.056,17000000.0
2007-08-07 16:54:00,90.053,90.053,90.034,90.048,18000000.0
2007-08-07 16:55:00,90.032,90.035,90.021,90.035,14400000.0
2007-08-07 16:56:00,90.042,90.042,90.019,90.019,12800000.0
2007-08-07 16:57:00,90.003,90.012,90.003,90.006,16000000.0
2007-08-07 16:58:00,90.013,90.024,90.011,90.02,13200000.0
2007-08-07 16:59:00,90.036,90.062,90.036,90.062,12800000.0
2007-08-07 17:00:00,90.04,90.047,90.032,90.047,11200000.0
2007-08-07 17:01:00,90.041,90.057,89.956,90.055,12800000.0
2007-08-07 17:02:00,90.053,90.053,90.034,90.052,16000000.0
2007-08-07 17:03:00,90.048,90.053,90.045,90.047,17600000.0
2007-08-07 17:04:00,90.049,90.06,90.048,90.053,11600000.0
2007-08-07 17:05:00,90.055,90.072,90.055,90.072,17600000.0
2007-08-07 17:06:00,90.053,90.064,90.04,90.04,11200000.0
2007-08-07 17:07:00,90.043,90.048,90.039,90.048,11200000.0
2007-08-07 17:08:00,90.049,90.049,90.024,90.024,17600000.0
2007-08-07 17:09:00,90.015,90.027,90.008,90.008,16000000.0
2007-08-07 17:10:00,89.997,89.997,89.973,89.977,11200000.0
2007-08-07 17:11:00,89.984,89.998,89.982,89.998,12800000.0
2007-08-07 17:12:00,90.007,90.016,89.986,90.016,12800000.0
2007-08-07 17:13:00,90.028,90.038,90.027,90.038,12800000.0
2007-08-07 17:14:00,90.019,90.019,89.985,89.985,13200000.0
2007-08-07 17:15:00,89.989,89.997,89.989,89.994,12800000.0
2007-08-07 17:16:00,90.003,90.013,90.001,90.013,11200000.0
2007-08-07 17:17:00,90.017,90.017,89.999,90.015,11200000.0
2007-08-07 17:18:00,90.027,90.041,90.027,90.036,12800000.0
2007-08-07 17:19:00,90.021,90.03,90.009,90.009,16000000.0
2007-08-07 17:20:00,90.005,90.006,89.999,90.004,11200000.0
2007-08-07 17:21:00,90.003,90.003,89.983,90.002,12200000.0
2007-08-07 17:22:00,89.993,90.013,89.922,90.013,11200000.0
2007-08-07 17:23:00,90.017,90.024,90.017,90.019,11200000.0
2007-08-07 17:24:00,90.03,90.048,90.03,90.043,11600000.0
2007-08-07 17:25:00,90.051,90.06,90.042,90.042,11200000.0
2007-08-07 17:26:00,90.027,90.028,90.023,90.024,11200000.0
2007-08-07 17:27:00,90.029,90.039,90.028,90.03,17000000.0
2007-08-07 17:28:00,90.024,90.033,90.009,90.033,12800000.0
2007-08-07 17:29:00,90.022,90.029,90.01,90.015,12800000.0
2007-08-07 17:30:00,90.024,90.035,90.024,90.035,11200000.0
2007-08-07 17:31:00,90.038,90.045,90.038,90.038,12800000.0
2007-08-07 17:32:00,90.031,90.044,90.019,90.044,11200000.0
2007-08-07 17:33:00,90.032,90.032,90.026,90.027,12800000.0
2007-08-07 17:34:00,90.046,90.05,90.039,90.047,11200000.0
2007-08-07 17:35:00,90.041,90.05,90.017,90.017,12800000.0
2007-08-07 17:36:00,90.023,90.023,90.012,90.015,11200000.0
2007-08-07 17:37:00,90.001,90.001,89.982,89.986,11200000.0
2007-08-07 17:38:00,89.959,89.972,89.954,89.954,16000000.0
2007-08-07 17:39:00,89.965,89.982,89.963,89.982,17600000.0
2007-08-07 17:40:00,89.976,89.976,89.96,89.966,11200000.0
2007-08-07 17:41:00,89.969,89.969,89.936,89.945,11200000.0
2007-08-07 17:42:00,89.953,89.963,89.953,89.96,10600000.0
2007-08-07 17:43:00,89.95,89.956,89.944,89.944,12800000.0
2007-08-07 17:44:00,89.933,89.933,89.921,89.924,12800000.0
2007-08-07 17:45:00,89.92,89.939,89.919,89.939,11200000.0
2007-08-07 17:46:00,89.978,89.994,89.972,89.994,12800000.0
2007-08-07 17:47:00,90.013,90.042,90.013,90.042,12800000.0
2007-08-07 17:48:00,90.021,90.042,90.008,90.042,11200000.0
2007-08-07 17:49:00,90.049,90.053,90.042,90.047,17600000.0
2007-08-07 17:50:00,90.037,90.037,90.018,90.018,12800000.0
2007-08-07 17:51:00,90.028,90.046,90.026,90.046,11200000.0
2007-08-07 17:52:00,90.04,90.04,90.019,90.025,12200000.0
2007-08-07 17:53:00,90.015,90.028,89.994,89.994,16000000.0
2007-08-07 17:54:00,89.988,90.014,89.988,90.011,14400000.0
2007-08-07 17:55:00,90.037,90.103,90.004,90.103,11200000.0
2007-08-07 17:56:00,90.109,90.12,90.098,90.12,11600000.0
2007-08-07 17:57:00,90.133,90.133,90.106,90.107,16000000.0
2007-08-07 17:58:00,90.106,90.112,90.101,90.101,12800000.0
2007-08-07 17:59:00,90.099,90.107,90.089,90.106,11200000.0
2007-08-07 18:00:00,90.109,90.116,90.108,90.115,17600000.0
2007-08-07 18:01:00,90.131,90.164,90.062,90.164,17600000.0
2007-08-07 18:02:00,90.171,90.181,90.165,90.181,17600000.0
2007-08-07 18:03:00,90.175,90.175,90.141,90.144,14800000.0
2007-08-07 18:04:00,90.134,90.172,90.134,90.172,11200000.0
2007-08-07 18:05:00,90.2,90.2,90.186,90.192,11600000.0
2007-08-07 18:06:00,90.203,90.203,90.173,90.181,12800000.0
2007-08-07 18:07:00,90.176,90.18,90.168,90.169,11200000.0
2007-08-07 18:08:00,90.176,90.181,90.171,90.171,16000000.0
2007-08-07 18:09:00,90.189,90.199,90.189,90.191,16000000.0
2007-08-07 18:10:00,90.168,90.168,90.147,90.148,12800000.0
2007-08-07 18:11:00,90.138,90.14,90.126,90.139,11200000.0
2007-08-07 18:12:00,90.13,90.136,90.13,90.134,13600000.0
2007-08-07 18:13:00,90.139,90.139,90.108,90.108,11200000.0
2007-08-07 18:14:00,90.094,90.104,90.091,90.104,12800000.0
2007-08-07 18:15:00,90.095,90.103,90.089,90.092,12800000.0
2007-08-07 18:16:00,90.106,90.126,90.106,90.115,12800000.0
2007-08-07 18:17:00,90.099,90.099,90.084,90.09,16000000.0
2007-08-07 18:18:00,90.116,90.117,90.112,90.116,11200000.0
2007-08-07 18:19:00,90.11,90.119,90.097,90.119,14400000.0
2007-08-07 18:20:00,90.129,90.129,90.121,90.123,12200000.0
2007-08-07 18:21:00,90.124,90.138,90.124,90.132,11200000.0
2007-08-07 18:22:00,90.123,90.129,90.054,90.109,16000000.0
2007-08-07 18:23:00,90.1,90.125,90.1,90.109,16000000.0
2007-08-07 18:24:00,90.108,90.108,90.099,90.1,12800000.0
2007-08-07 18:25:00,90.125,90.133,90.118,90.133,11200000.0
2007-08-07 18:26:00,90.119,90.119,90.109,90.11,12800000.0
2007-08-07 18:27:00,90.092,90.104,90.087,90.094,14400000.0
2007-08-07 18:28:00,90.113,90.113,90.1,90.1,12800000.0
2007-08-07 18:29:00,90.097,90.109,90.094,90.109,12800000.0
2007-08-07 18:30:00,90.111,90.111,90.098,90.098,11200000.0
2007-08-07 18:31:00,90.075,90.095,90.075,90.088,13200000.0
2007-08-07 18:32:00,90.1,90.1,90.065,90.065,11200000.0
2007-08-07 18:33:00,90.072,90.089,90.071,90.084,11200000.0
2007-08-07 18:34:00,90.083,90.093,90.079,90.082,12800000.0
2007-08-07 18:35:00,90.079,90.092,90.069,90.088,12800000.0
2007-08-07 18:36:00,90.095,90.103,90.088,90.088,12800000.0
2007-08-07 18:37:00,90.076,90.076,90.025,90.025,17600000.0
2007-08-07 18:38:00,90.026,90.041,90.026,90.041,11200000.0
2007-08-07 18:39:00,90.04,90.04,90.022,90.025,16000000.0
2007-08-07 18:40:00,90.023,90.03,90.02,90.026,12800000.0
2007-08-07 18:41:00,90.016,90.016,89.968,89.972,14400000.0
2007-08-07 18:42:00,89.96,89.968,89.948,89.957,11600000.0
2007-08-07 18:43:00,89.973,90.005,89.973,90.001,12800000.0
2007-08-07 18:44:00,90.002,90.006,89.998,90.002,11200000.0
2007-08-07 18:45:00,90.005,90.023,90.005,90.02,11200000.0
2007-08-07 18:46:00,90.025,90.047,90.025,90.04,11200000.0
2007-08-07 18:47:00,90.03,90.03,89.984,89.984,12800000.0
2007-08-07 18:48:00,89.987,89.993,89.969,89.993,12800000.0
2007-08-07 18:49:00,89.994,90.007,89.994,90.003,12800000.0
2007-08-07 18:50:00,90.002,90.007,89.991,89.998,17600000.0
2007-08-07 18:51:00,89.999,89.999,89.981,89.981,12800000.0
2007-08-07 18:52:00,89.974,89.974,89.964,89.972,12800000.0
2007-08-07 18:53:00,89.965,89.984,89.959,89.974,12800000.0
2007-08-07 18:54:00,89.966,89.966,89.94,89.945,11200000.0
2007-08-07 18:55:00,89.954,89.961,89.953,89.958,12000000.0
2007-08-07 18:56:00,89.941,89.949,89.929,89.932,16000000.0
2007-08-07 18:57:00,89.927,89.927,89.913,89.922,11200000.0
2007-08-07 18:58:00,89.933,89.945,89.933,89.945,11200000.0
2007-08-07 18:59:00,89.952,89.952,89.944,89.952,18000000.0
2007-08-07 19:00:00,89.953,89.953,89.918,89.923,12200000.0
2007-08-07 19:01:00,89.921,89.958,89.921,89.936,16000000.0
2007-08-07 19:02:00,89.933,89.944,89.933,89.933,11200000.0
2007-08-07 19:03:00,89.928,89.939,89.921,89.939,11200000.0
2007-08-07 19:04:00,89.937,89.955,89.937,89.948,16000000.0
2007-08-07 19:05:00,89.946,89.946,89.926,89.926,14400000.0
2007-08-07 19:06:00,89.906,89.93,89.906,89.93,16000000.0
2007-08-07 19:07:00,89.929,89.929,89.917,89.926,11200000.0
2007-08-07 19:08:00,89.928,89.957,89.928,89.954,18000000.0
2007-08-07 19:09:00,89.965,89.972,89.962,89.962,12800000.0
2007-08-07 19:10:00,89.957,89.968,89.951,89.968,17600000.0
2007-08-07 19:11:00,89.962,89.962,89.951,89.951,12200000.0
2007-08-07 19:12:00,89.954,89.963,89.947,89.962,11200000.0
2007-08-07 19:13:00,89.966,89.975,89.958,89.958,11200000.0
2007-08-07 19:14:00,89.959,89.964,89.943,89.943,16000000.0
2007-08-07 19:15:00,89.955,89.959,89.953,89.959,12800000.0
2007-08-07 19:16:00,89.958,89.966,89.954,89.955,12800000.0
2007-08-07 19:17:00,89.953,89.953,89.947,89.948,12800000.0
2007-08-07 19:18:00,89.959,89.974,89.949,89.974,17600000.0
2007-08-07 19:19:00,89.974,89.986,89.974,89.986,16400000.0
2007-08-07 19:20:00,89.982,89.991,89.974,89.974,16400000.0
2007-08-07 19:21:00,89.996,90.005,89.994,89.994,11200000.0
2007-08-07 19:22:00,89.991,90.005,89.991,90.005,11200000.0
2007-08-07 19:23:00,90.004,90.012,89.998,89.998,17000000.0
2007-08-07 19:24:00,90.005,90.008,89.983,89.994,17600000.0
2007-08-07 19:25:00,89.996,90.002,89.993,90.002,17600000.0
2007-08-07 19:26:00,90.01,90.01,90.001,90.006,11600000.0
2007-08-07 19:27:00,90.008,90.011,90.006,90.009,11600000.0
2007-08-07 19:28:00,90.012,90.02,90.01,90.01,12800000.0
2007-08-07 19:29:00,90.007,90.021,90.007,90.016,11200000.0
2007-08-07 19:30:00,90.02,90.02,90.008,90.008,14400000.0
2007-08-07 19:31:00,90.006,90.013,89.993,90.013,11200000.0
2007-08-07 19:32:00,90.001,90.008,89.988,89.988,12800000.0
2007-08-07 19:33:00,90.008,90.009,90.001,90.001,12800000.0
2007-08-07 19:34:00,90.009,90.009,89.993,89.993,12200000.0
2007-08-07 19:35:00,89.991,89.992,89.983,89.983,17000000.0
2007-08-07 19:36:00,89.978,89.991,89.978,89.986,11200000.0
2007-08-07 19:37:00,89.982,89.988,89.979,89.985,11200000.0
2007-08-07 19:38:00,89.973,89.988,89.973,89.983,17600000.0
2007-08-07 19:39:00,89.981,89.992,89.978,89.992,16000000.0
2007-08-07 19:40:00,89.993,90.008,89.991,90.008,14400000.0
2007-08-07 19:41:00,90.004,90.013,90.004,90.007,9600000.0
2007-08-07 19:42:00,90.005,90.012,90.001,90.007,12200000.0
2007-08-07 19:43:00,90.001,90.001,89.979,90.0,11200000.0
2007-08-07 19:44:00,89.992,90.012,89.986,90.012,16000000.0
2007-08-07 19:45:00,90.006,90.013,90.006,90.013,12800000.0
2007-08-07 19:46:00,89.998,90.008,89.998,90.008,11200000.0
2007-08-07 19:47:00,90.007,90.007,89.993,89.993,16000000.0
2007-08-07 19:48:00,89.998,90.006,89.99,90.006,11200000.0
2007-08-07 19:49:00,90.006,90.029,90.006,90.012,12800000.0
2007-08-07 19:50:00,90.012,90.026,90.005,90.01,12800000.0
2007-08-07 19:51:00,90.017,90.033,90.017,90.033,17600000.0
2007-08-07 19:52:00,90.034,90.034,90.012,90.02,11600000.0
2007-08-07 19:53:00,90.018,90.018,90.003,90.003,12800000.0
2007-08-07 19:54:00,90.002,90.006,89.992,90.006,14400000.0
2007-08-07 19:55:00,90.021,90.038,90.02,90.038,17600000.0
2007-08-07 19:56:00,90.036,90.04,90.031,90.04,11200000.0
2007-08-07 19:57:00,90.022,90.049,90.022,90.034,12800000.0
2007-08-07 19:58:00,90.041,90.059,90.036,90.059,14400000.0
2007-08-07 19:59:00,90.062,90.062,90.034,90.047,14800000.0
2007-08-07 20:00:00,90.022,90.045,90.022,90.038,13200000.0
2007-08-07 20:01:00,90.035,90.041,90.033,90.04,11200000.0
2007-08-07 20:02:00,90.037,90.037,90.023,90.023,11200000.0
2007-08-07 20:03:00,90.023,90.031,90.018,90.018,16000000.0
2007-08-07 20:04:00,90.012,90.012,89.988,90.002,12200000.0
2007-08-07 20:05:00,90.0,90.0,89.983,89.983,12800000.0
2007-08-07 20:06:00,89.988,90.0,89.979,90.0,12200000.0
2007-08-07 20:07:00,89.993,89.998,89.984,89.998,8000000.0
2007-08-07 20:08:00,89.997,90.008,89.992,90.003,12800000.0
2007-08-07 20:09:00,90.011,90.016,89.997,90.014,16000000.0
2007-08-07 20:10:00,90.014,90.028,90.014,90.019,17600000.0
2007-08-07 20:11:00,90.032,90.053,90.021,90.053,14400000.0
2007-08-07 20:12:00,90.038,90.05,90.037,90.047,14400000.0
2007-08-07 20:13:00,90.047,90.047,90.004,90.008,10600000.0
2007-08-07 20:14:00,89.974,89.974,89.834,89.834,11200000.0
2007-08-07 20:15:00,89.699,89.725,89.684,89.725,11200000.0
2007-08-07 20:16:00,89.713,89.729,89.703,89.729,12800000.0
2007-08-07 20:17:00,89.785,89.916,89.785,89.916,12800000.0
2007-08-07 20:18:00,89.912,89.923,89.866,89.866,12800000.0
2007-08-07 20:19:00,89.814,89.814,89.615,89.615,11200000.0
2007-08-07 20:20:00,89.524,89.564,89.5,89.564,11200000.0
2007-08-07 20:21:00,89.626,89.684,89.626,89.677,12200000.0
2007-08-07 20:22:00,89.66,89.67,89.642,89.661,11200000.0
2007-08-07 20:23:00,89.632,89.633,89.592,89.592,10600000.0
2007-08-07 20:24:00,89.588,89.609,89.557,89.557,16000000.0
2007-08-07 20:25:00,89.547,89.586,89.547,89.586,12800000.0
2007-08-07 20:26:00,89.556,89.556,89.541,89.548,11200000.0
2007-08-07 20:27:00,89.487,89.487,89.36,89.36,17600000.0
2007-08-07 20:28:00,89.364,89.385,89.326,89.326,17600000.0
2007-08-07 20:29:00,89.282,89.304,89.25,89.25,11200000.0
2007-08-07 20:30:00,89.213,89.213,89.174,89.177,11200000.0
2007-08-07 20:31:00,89.187,89.187,89.137,89.137,14400000.0
2007-08-07 20:32:00,89.145,89.214,89.145,89.214,16000000.0
2007-08-07 20:33:00,89.28,89.348,89.28,89.348,15400000.0
2007-08-07 20:34:00,89.356,89.392,89.356,89.389,16000000.0
2007-08-07 20:35:00,89.339,89.339,89.315,89.315,14800000.0
2007-08-07 20:36:00,89.314,89.314,89.259,89.259,11200000.0
2007-08-07 20:37:00,89.22,89.24,89.206,89.24,17600000.0
2007-08-07 20:38:00,89.299,89.387,89.299,89.387,12800000.0
2007-08-07 20:39:00,89.401,89.419,89.386,89.419,16000000.0
2007-08-07 20:40:00,89.423,89.423,89.404,89.412,12800000.0
2007-08-07 20:41:00,89.402,89.424,89.396,89.424,17600000.0
2007-08-07 20:42:00,89.461,89.593,89.461,89.593,12800000.0
2007-08-07 20:43:00,89.623,89.649,89.621,89.649,11200000.0
2007-08-07 20:44:00,89.686,89.698,89.674,89.674,11200000.0
2007-08-07 20:45:00,89.643,89.643,89.597,89.597,11200000.0
2007-08-07 20:46:00,89.571,89.576,89.561,89.566,12800000.0
2007-08-07 20:47:00,89.559,89.592,89.515,89.584,11200000.0
2007-08-07 20:48:00,89.617,89.645,89.613,89.645,12800000.0
2007-08-07 20:49:00,89.68,89.709,89.68,89.697,12800000.0
2007-08-07 20:50:00,89.695,89.726,89.695,89.726,12800000.0
2007-08-07 20:51:00,89.727,89.747,89.725,89.725,16000000.0
2007-08-07 20:52:00,89.735,89.79,89.735,89.79,11200000.0
2007-08-07 20:53:00,89.787,89.797,89.775,89.775,12800000.0
2007-08-07 20:54:00,89.734,89.734,89.707,89.725,11200000.0
2007-08-07 20:55:00,89.746,89.759,89.744,89.759,12800000.0
2007-08-07 20:56:00,89.779,89.918,89.779,89.918,12800000.0
2007-08-07 20:57:00,89.965,90.031,89.949,90.031,12800000.0
2007-08-07 20:58:00,90.056,90.056,90.008,90.024,17600000.0
2007-08-07 20:59:00,90.031,90.129,90.031,90.129,16000000.0
2007-08-07 21:00:00,90.186,90.327,90.186,90.324,12800000.0
2007-08-07 21:01:00,90.417,90.536,90.417,90.536,12800000.0
2007-08-07 21:02:00,90.45,90.45,90.376,90.376,14400000.0
2007-08-07 21:03:00,90.357,90.357,90.298,90.298,11200000.0
2007-08-07 21:04:00,90.264,90.269,90.251,90.269,11200000.0
2007-08-07 21:05:00,90.258,90.258,90.224,90.258,14400000.0
2007-08-07 21:06:00,90.245,90.245,90.222,90.222,17600000.0
2007-08-07 21:07:00,90.217,90.217,90.194,90.194,12800000.0
2007-08-07 21:08:00,90.212,90.238,90.194,90.238,12800000.0
2007-08-07 21:09:00,90.24,90.248,90.185,90.185,14400000.0
2007-08-07 21:10:00,90.189,90.205,90.167,90.177,12200000.0
2007-08-07 21:11:00,90.166,90.212,90.166,90.212,8000000.0
2007-08-07 21:12:00,90.229,90.249,90.229,90.249,13200000.0
2007-08-07 21:13:00,90.279,90.313,90.279,90.313,12800000.0
2007-08-07 21:14:00,90.3,90.3,90.216,90.221,17600000.0
2007-08-07 21:15:00,90.214,90.243,90.214,90.24,17600000.0
2007-08-07 21:16:00,90.269,90.285,90.269,90.285,12800000.0
2007-08-07 21:17:00,90.3,90.318,90.296,90.303,13200000.0
2007-08-07 21:18:00,90.277,90.277,90.224,90.239,12800000.0
2007-08-07 21:19:00,90.265,90.27,90.247,90.247,13200000.0
2007-08-07 21:20:00,90.252,90.306,90.252,90.275,12800000.0
2007-08-07 21:21:00,90.266,90.272,90.25,90.25,16000000.0
2007-08-07 21:22:00,90.252,90.252,90.238,90.245,8000000.0
2007-08-07 21:23:00,90.233,90.262,90.233,90.262,14400000.0
2007-08-07 21:24:00,90.273,90.283,90.269,90.269,12800000.0
2007-08-07 21:25:00,90.266,90.294,90.266,90.275,12800000.0
2007-08-07 21:26:00,90.292,90.292,90.269,90.273,17600000.0
2007-08-07 21:27:00,90.222,90.222,90.175,90.183,12800000.0
2007-08-07 21:28:00,90.209,90.232,90.209,90.232,13200000.0
2007-08-07 21:29:00,90.239,90.248,90.239,90.244,11200000.0
2007-08-07 21:30:00,90.266,90.31,90.266,90.31,11200000.0
2007-08-07 21:31:00,90.332,90.391,90.332,90.391,8000000.0
2007-08-07 21:32:00,90.414,90.418,90.414,90.418,3200000.0
2007-08-07 21:33:00,90.438,90.489,90.436,90.489,12800000.0
2007-08-07 21:34:00,90.507,90.526,90.504,90.526,10600000.0
2007-08-07 21:35:00,90.549,90.559,90.545,90.546,8400000.0
2007-08-07 21:36:00,90.556,90.606,90.556,90.606,17600000.0
2007-08-07 21:37:00,90.612,90.632,90.612,90.629,12800000.0
2007-08-07 21:38:00,90.64,90.64,90.611,90.613,12800000.0
2007-08-07 21:39:00,90.605,90.613,90.598,90.598,16000000.0
2007-08-07 21:40:00,90.593,90.595,90.585,90.585,12800000.0
2007-08-07 21:41:00,90.562,90.564,90.534,90.534,11200000.0
2007-08-07 21:42:00,90.551,90.578,90.551,90.571,12800000.0
2007-08-07 21:43:00,90.557,90.562,90.548,90.55,17600000.0
2007-08-07 21:44:00,90.537,90.547,90.535,90.547,8000000.0
2007-08-07 21:45:00,90.546,90.572,90.543,90.561,12800000.0
2007-08-07 21:46:00,90.527,90.527,90.491,90.505,12800000.0
2007-08-07 21:47:00,90.51,90.51,90.484,90.484,11200000.0
2007-08-07 21:48:00,90.459,90.459,90.439,90.439,17600000.0
2007-08-07 21:49:00,90.431,90.431,90.304,90.383,11200000.0
2007-08-07 21:50:00,90.318,90.333,90.303,90.333,11200000.0
2007-08-07 21:51:00,90.384,90.393,90.375,90.375,11200000.0
2007-08-07 21:52:00,90.345,90.345,90.323,90.325,11200000.0
2007-08-07 21:53:00,90.351,90.378,90.351,90.377,17600000.0
2007-08-07 21:54:00,90.368,90.369,90.356,90.363,14400000.0
2007-08-07 21:55:00,90.342,90.344,90.306,90.306,16000000.0
2007-08-07 21:56:00,90.324,90.35,90.324,90.343,12800000.0
2007-08-07 21:57:00,90.325,90.352,90.325,90.347,8000000.0
2007-08-07 21:58:00,90.348,90.375,90.348,90.375,11200000.0
2007-08-07 21:59:00,90.376,90.376,90.36,90.366,8000000.0
2007-08-07 22:00:00,90.355,90.384,90.342,90.384,12800000.0
2007-08-07 22:01:00,90.398,90.4,90.305,90.305,12800000.0
2007-08-07 22:02:00,90.397,90.454,90.397,90.454,12800000.0
2007-08-07 22:03:00,90.464,90.468,90.452,90.452,12800000.0
2007-08-07 22:04:00,90.459,90.462,90.4,90.4,11200000.0
2007-08-07 22:05:00,90.437,90.437,90.417,90.417,11200000.0
2007-08-07 22:06:00,90.428,90.437,90.426,90.434,17600000.0
2007-08-07 22:07:00,90.461,90.469,90.453,90.459,12800000.0
2007-08-07 22:08:00,90.458,90.466,90.455,90.462,11200000.0
2007-08-07 22:09:00,90.459,90.473,90.459,90.471,11200000.0
2007-08-07 22:10:00,90.459,90.459,90.444,90.444,18000000.0
2007-08-07 22:11:00,90.422,90.422,90.407,90.407,8000000.0
2007-08-07 22:12:00,90.394,90.399,90.385,90.385,11200000.0
2007-08-07 22:13:00,90.393,90.399,90.383,90.399,17600000.0
2007-08-07 22:14:00,90.413,90.413,90.403,90.403,16000000.0
2007-08-07 22:15:00,90.387,90.391,90.387,90.391,11200000.0
2007-08-07 22:16:00,90.39,90.399,90.389,90.391,12800000.0
2007-08-07 22:17:00,90.377,90.384,90.375,90.38,11200000.0
2007-08-07 22:18:00,90.382,90.382,90.376,90.376,12800000.0
2007-08-07 22:19:00,90.367,90.369,90.363,90.363,14400000.0
2007-08-07 22:20:00,90.362,90.369,90.36,90.365,10600000.0
2007-08-07 22:21:00,90.365,90.365,90.356,90.358,15400000.0
2007-08-07 22:22:00,90.351,90.36,90.351,90.358,11200000.0
2007-08-07 22:23:00,90.353,90.364,90.341,90.364,12800000.0
2007-08-07 22:24:00,90.363,90.369,90.355,90.355,12800000.0
2007-08-07 22:25:00,90.363,90.37,90.352,90.37,12800000.0
2007-08-07 22:26:00,90.374,90.379,90.369,90.379,10600000.0
2007-08-07 22:27:00,90.36,90.36,90.339,90.34,12800000.0
2007-08-07 22:28:00,90.347,90.357,90.347,90.351,17600000.0
2007-08-07 22:29:00,90.365,90.377,90.365,90.369,8000000.0
2007-08-07 22:30:00,90.373,90.384,90.373,90.377,11200000.0
2007-08-07 22:31:00,90.398,90.4,90.39,90.39,11200000.0
2007-08-07 22:32:00,90.389,90.406,90.389,90.4,12800000.0
2007-08-07 22:33:00,90.401,90.401,90.384,90.385,12800000.0
2007-08-07 22:34:00,90.383,90.383,90.372,90.38,12800000.0
2007-08-07 22:35:00,90.378,90.4,90.378,90.4,12800000.0
2007-08-07 22:36:00,90.404,90.412,90.403,90.403,12800000.0
2007-08-07 22:37:00,90.397,90.416,90.397,90.416,12800000.0
2007-08-07 22:38:00,90.411,90.431,90.405,90.431,12800000.0
2007-08-07 22:39:00,90.433,90.448,90.433,90.438,11200000.0
2007-08-07 22:40:00,90.457,90.492,90.457,90.487,16000000.0
2007-08-07 22:41:00,90.497,90.497,90.481,90.488,14400000.0
2007-08-07 22:42:00,90.488,90.504,90.488,90.497,11200000.0
2007-08-07 22:43:00,90.507,90.508,90.436,90.508,15400000.0
2007-08-07 22:44:00,90.502,90.514,90.488,90.508,16000000.0
2007-08-07 22:45:00,90.503,90.503,90.495,90.495,14400000.0
2007-08-07 22:46:00,90.494,90.496,90.486,90.488,12800000.0
2007-08-07 22:47:00,90.469,90.469,90.444,90.445,12800000.0
2007-08-07 22:48:00,90.419,90.433,90.407,90.407,12800000.0
2007-08-07 22:49:00,90.414,90.414,90.397,90.398,9600000.0
2007-08-07 22:50:00,90.402,90.413,90.402,90.405,18000000.0
2007-08-07 22:51:00,90.408,90.435,90.399,90.435,11200000.0
2007-08-07 22:52:00,90.451,90.472,90.451,90.455,14400000.0
2007-08-07 22:53:00,90.461,90.461,90.444,90.449,11200000.0
2007-08-07 22:54:00,90.444,90.452,90.443,90.445,10400000.0
2007-08-07 22:55:00,90.436,90.436,90.424,90.428,7400000.0
2007-08-07 22:56:00,90.419,90.42,90.383,90.395,12800000.0
2007-08-07 22:57:00,90.401,90.403,90.386,90.403,14400000.0
2007-08-07 22:58:00,90.415,90.415,90.4,90.403,14800000.0
2007-08-07 22:59:00,90.401,90.409,90.387,90.387,11200000.0
2007-08-07 23:00:00,90.406,90.42,90.388,90.388,12800000.0
2007-08-07 23:01:00,90.371,90.371,90.368,90.369,7400000.0
2007-08-07 23:02:00,90.374,90.393,90.374,90.393,12800000.0
2007-08-07 23:03:00,90.391,90.391,90.375,90.375,17000000.0
2007-08-07 23:04:00,90.373,90.383,90.373,90.383,11200000.0
2007-08-07 23:05:00,90.391,90.409,90.391,90.402,12800000.0
2007-08-07 23:06:00,90.397,90.397,90.384,90.384,17600000.0
2007-08-07 23:07:00,90.377,90.384,90.363,90.363,10600000.0
2007-08-07 23:08:00,90.355,90.375,90.278,90.375,8000000.0
2007-08-07 23:09:00,90.381,90.399,90.381,90.398,11200000.0
2007-08-07 23:10:00,90.396,90.402,90.367,90.367,11200000.0
2007-08-07 23:11:00,90.371,90.392,90.371,90.392,12800000.0
2007-08-07 23:12:00,90.386,90.389,90.373,90.378,14400000.0
2007-08-07 23:13:00,90.396,90.396,90.386,90.389,14400000.0
2007-08-07 23:14:00,90.393,90.397,90.387,90.388,17600000.0
2007-08-07 23:15:00,90.388,90.39,90.375,90.375,9600000.0
2007-08-07 23:16:00,90.374,90.385,90.374,90.38,12800000.0
2007-08-07 23:17:00,90.378,90.381,90.376,90.381,11600000.0
2007-08-07 23:18:00,90.374,90.374,90.352,90.363,11200000.0
2007-08-07 23:19:00,90.358,90.364,90.353,90.364,11200000.0
2007-08-07 23:20:00,90.382,90.39,90.376,90.377,12800000.0
2007-08-07 23:21:00,90.384,90.39,90.384,90.39,3200000.0
2007-08-07 23:22:00,90.381,90.384,90.37,90.37,12800000.0
2007-08-07 23:23:00,90.37,90.38,90.369,90.379,12800000.0
2007-08-07 23:24:00,90.376,90.378,90.371,90.371,12800000.0
2007-08-07 23:25:00,90.37,90.37,90.277,90.367,11200000.0
2007-08-07 23:26:00,90.35,90.353,90.343,90.353,16000000.0
2007-08-07 23:27:00,90.357,90.377,90.357,90.376,8000000.0
2007-08-07 23:28:00,90.389,90.395,90.385,90.393,13200000.0
2007-08-07 23:29:00,90.381,90.381,90.369,90.369,11200000.0
2007-08-07 23:30:00,90.356,90.356,90.349,90.351,12800000.0
2007-08-07 23:31:00,90.357,90.357,90.343,90.346,11200000.0
2007-08-07 23:32:00,90.353,90.378,90.351,90.378,9600000.0
2007-08-07 23:33:00,90.368,90.368,90.356,90.356,14400000.0
2007-08-07 23:34:00,90.356,90.356,90.341,90.351,14400000.0
2007-08-07 23:35:00,90.348,90.348,90.342,90.345,12800000.0
2007-08-07 23:36:00,90.329,90.331,90.32,90.32,12800000.0
2007-08-07 23:37:00,90.309,90.326,90.309,90.312,16000000.0
2007-08-07 23:38:00,90.318,90.327,90.317,90.327,11200000.0
2007-08-07 23:39:00,90.33,90.341,90.251,90.341,11200000.0
2007-08-07 23:40:00,90.351,90.355,90.332,90.35,12800000.0
2007-08-07 23:41:00,90.356,90.367,90.342,90.367,12800000.0
2007-08-07 23:42:00,90.376,90.376,90.363,90.372,14400000.0
2007-08-07 23:43:00,90.379,90.382,90.379,90.381,11200000.0
2007-08-07 23:44:00,90.384,90.386,90.38,90.381,12800000.0
2007-08-07 23:45:00,90.372,90.394,90.372,90.39,12200000.0
2007-08-07 23:46:00,90.388,90.389,90.378,90.382,11200000.0
2007-08-07 23:47:00,90.398,90.4,90.378,90.396,11200000.0
2007-08-07 23:48:00,90.377,90.388,90.371,90.371,12800000.0
2007-08-07 23:49:00,90.395,90.399,90.386,90.399,13800000.0
2007-08-07 23:50:00,90.402,90.407,90.399,90.407,11200000.0
2007-08-07 23:51:00,90.408,90.415,90.408,90.414,11200000.0
2007-08-07 23:52:00,90.399,90.406,90.388,90.388,14400000.0
2007-08-07 23:53:00,90.392,90.406,90.392,90.406,14400000.0
2007-08-07 23:54:00,90.405,90.409,90.404,90.409,11200000.0
2007-08-07 23:55:00,90.404,90.404,90.394,90.394,12800000.0
2007-08-07 23:56:00,90.402,90.415,90.402,90.407,13200000.0
2007-08-07 23:57:00,90.4,90.408,90.399,90.408,12800000.0
2007-08-07 23:58:00,90.41,90.41,90.399,90.406,11200000.0
2007-08-07 23:59:00,90.413,90.434,90.413,90.429,14400000.0
2007-08-08 00:00:00,90.432,90.45,90.432,90.45,12800000.0
2007-08-08 00:01:00,90.448,90.451,90.442,90.451,16000000.0
2007-08-08 00:02:00,90.45,90.45,90.439,90.447,13200000.0
2007-08-08 00:03:00,90.443,90.446,90.428,90.428,13200000.0
2007-08-08 00:04:00,90.409,90.427,90.401,90.416,14400000.0
2007-08-08 00:05:00,90.398,90.398,90.367,90.384,14400000.0
2007-08-08 00:06:00,90.381,90.388,90.381,90.388,9600000.0
2007-08-08 00:07:00,90.38,90.409,90.361,90.409,14400000.0
2007-08-08 00:08:00,90.42,90.423,90.413,90.413,12800000.0
2007-08-08 00:09:00,90.412,90.422,90.412,90.416,11200000.0
2007-08-08 00:10:00,90.422,90.428,90.42,90.428,8000000.0
2007-08-08 00:11:00,90.427,90.431,90.427,90.429,11200000.0
2007-08-08 00:12:00,90.431,90.442,90.43,90.442,11200000.0
2007-08-08 00:13:00,90.459,90.469,90.459,90.467,11200000.0
2007-08-08 00:14:00,90.464,90.464,90.452,90.452,11200000.0
2007-08-08 00:15:00,90.442,90.449,90.436,90.447,12800000.0
2007-08-08 00:16:00,90.46,90.464,90.445,90.464,11200000.0
2007-08-08 00:17:00,90.46,90.466,90.453,90.454,12800000.0
2007-08-08 00:18:00,90.452,90.463,90.452,90.463,11200000.0
2007-08-08 00:19:00,90.452,90.453,90.445,90.45,12800000.0
2007-08-08 00:20:00,90.47,90.47,90.47,90.47,9000000.0
2007-08-08 00:21:00,90.463,90.463,90.455,90.455,9000000.0
2007-08-08 00:22:00,90.454,90.481,90.454,90.464,17600000.0
2007-08-08 00:23:00,90.518,90.521,90.498,90.503,11200000.0
2007-08-08 00:24:00,90.505,90.505,90.487,90.487,17000000.0
2007-08-08 00:25:00,90.503,90.515,90.497,90.515,11200000.0
2007-08-08 00:26:00,90.509,90.512,90.494,90.494,11200000.0
2007-08-08 00:27:00,90.486,90.493,90.486,90.491,8000000.0
2007-08-08 00:28:00,90.502,90.502,90.493,90.493,12800000.0
2007-08-08 00:29:00,90.507,90.512,90.444,90.512,17600000.0
2007-08-08 00:30:00,90.506,90.515,90.497,90.497,12800000.0
2007-08-08 00:31:00,90.476,90.505,90.476,90.505,11200000.0
2007-08-08 00:32:00,90.501,90.51,90.501,90.503,14400000.0
2007-08-08 00:33:00,90.498,90.517,90.498,90.503,16000000.0
2007-08-08 00:34:00,90.499,90.51,90.499,90.501,17600000.0
2007-08-08 00:35:00,90.502,90.502,90.492,90.5,11200000.0
2007-08-08 00:36:00,90.481,90.496,90.477,90.496,12800000.0
2007-08-08 00:37:00,90.473,90.479,90.467,90.467,11200000.0
2007-08-08 00:38:00,90.464,90.466,90.449,90.466,14400000.0
2007-08-08 00:39:00,90.482,90.486,90.47,90.486,12800000.0
2007-08-08 00:40:00,90.473,90.487,90.473,90.487,12800000.0
2007-08-08 00:41:00,90.482,90.484,90.473,90.484,12200000.0
2007-08-08 00:42:00,90.487,90.511,90.479,90.508,11200000.0
2007-08-08 00:43:00,90.517,90.518,90.5,90.504,13800000.0
2007-08-08 00:44:00,90.51,90.51,90.5,90.508,17600000.0
2007-08-08 00:45:00,90.511,90.513,90.505,90.513,11200000.0
2007-08-08 00:46:00,90.511,90.511,90.474,90.474,16000000.0
2007-08-08 00:47:00,90.458,90.467,90.458,90.461,10000000.0
2007-08-08 00:48:00,90.471,90.471,90.459,90.459,11200000.0
2007-08-08 00:49:00,90.463,90.478,90.463,90.478,8000000.0
2007-08-08 00:50:00,90.486,90.486,90.467,90.47,11200000.0
2007-08-08 00:51:00,90.463,90.47,90.45,90.464,10600000.0
2007-08-08 00:52:00,90.457,90.466,90.457,90.462,14400000.0
2007-08-08 00:53:00,90.457,90.486,90.453,90.486,16000000.0
2007-08-08 00:54:00,90.463,90.493,90.461,90.493,16000000.0
2007-08-08 00:55:00,90.499,90.503,90.497,90.501,11200000.0
2007-08-08 00:56:00,90.502,90.502,90.484,90.494,14400000.0
2007-08-08 00:57:00,90.496,90.498,90.49,90.491,16000000.0
2007-08-08 00:58:00,90.482,90.493,90.482,90.488,11200000.0
2007-08-08 00:59:00,90.392,90.505,90.392,90.479,11200000.0
2007-08-08 01:00:00,90.491,90.493,90.487,90.492,11200000.0
2007-08-08 01:01:00,90.489,90.499,90.477,90.499,8000000.0
2007-08-08 01:02:00,90.512,90.512,90.496,90.503,11200000.0
2007-08-08 01:03:00,90.488,90.517,90.488,90.509,14400000.0
2007-08-08 01:04:00,90.499,90.51,90.499,90.51,11200000.0
2007-08-08 01:05:00,90.52,90.52,90.427,90.427,11200000.0
2007-08-08 01:06:00,90.501,90.514,90.501,90.514,11200000.0
2007-08-08 01:07:00,90.52,90.52,90.454,90.511,11200000.0
2007-08-08 01:08:00,90.506,90.506,90.486,90.497,11200000.0
2007-08-08 01:09:00,90.497,90.502,90.494,90.502,11200000.0
2007-08-08 01:10:00,90.53,90.539,90.53,90.53,17600000.0
2007-08-08 01:11:00,90.538,90.539,90.528,90.529,14400000.0
2007-08-08 01:12:00,90.536,90.544,90.532,90.542,12200000.0
2007-08-08 01:13:00,90.53,90.534,90.53,90.531,8000000.0
2007-08-08 01:14:00,90.549,90.559,90.549,90.558,11200000.0
2007-08-08 01:15:00,90.546,90.546,90.534,90.534,9600000.0
2007-08-08 01:16:00,90.547,90.557,90.544,90.544,11200000.0
2007-08-08 01:17:00,90.525,90.541,90.517,90.541,12800000.0
2007-08-08 01:18:00,90.531,90.541,90.525,90.54,11200000.0
2007-08-08 01:19:00,90.532,90.546,90.532,90.542,12800000.0
2007-08-08 01:20:00,90.539,90.558,90.539,90.558,16000000.0
2007-08-08 01:21:00,90.566,90.566,90.554,90.559,12800000.0
2007-08-08 01:22:00,90.545,90.567,90.545,90.567,12800000.0
2007-08-08 01:23:00,90.572,90.575,90.569,90.575,12800000.0
2007-08-08 01:24:00,90.592,90.594,90.582,90.588,12800000.0
2007-08-08 01:25:00,90.59,90.613,90.59,90.613,14400000.0
2007-08-08 01:26:00,90.612,90.629,90.612,90.629,11200000.0
2007-08-08 01:27:00,90.618,90.618,90.584,90.584,11200000.0
2007-08-08 01:28:00,90.599,90.625,90.599,90.603,17600000.0
2007-08-08 01:29:00,90.592,90.592,90.548,90.548,11200000.0
2007-08-08 01:30:00,90.568,90.607,90.568,90.603,11200000.0
2007-08-08 01:31:00,90.585,90.59,90.566,90.566,14400000.0
2007-08-08 01:32:00,90.568,90.568,90.479,90.479,11200000.0
2007-08-08 01:33:00,90.463,90.463,90.434,90.444,9600000.0
2007-08-08 01:34:00,90.437,90.469,90.437,90.468,17600000.0
2007-08-08 01:35:00,90.479,90.529,90.407,90.529,11200000.0
2007-08-08 01:36:00,90.591,90.598,90.581,90.586,12800000.0
2007-08-08 01:37:00,90.592,90.638,90.592,90.638,16000000.0
2007-08-08 01:38:00,90.61,90.61,90.574,90.593,17600000.0
2007-08-08 01:39:00,90.588,90.588,90.555,90.555,8000000.0
2007-08-08 01:40:00,90.548,90.549,90.529,90.529,12800000.0
2007-08-08 01:41:00,90.56,90.582,90.56,90.582,12800000.0
2007-08-08 01:42:00,90.609,90.634,90.608,90.634,11200000.0
2007-08-08 01:43:00,90.632,90.634,90.579,90.626,9600000.0
2007-08-08 01:44:00,90.607,90.611,90.56,90.56,11200000.0
2007-08-08 01:45:00,90.583,90.605,90.583,90.605,11200000.0
2007-08-08 01:46:00,90.591,90.591,90.576,90.576,11200000.0
2007-08-08 01:47:00,90.563,90.592,90.563,90.592,11200000.0
2007-08-08 01:48:00,90.585,90.585,90.552,90.575,12800000.0
2007-08-08 01:49:00,90.587,90.593,90.586,90.586,11200000.0
2007-08-08 01:50:00,90.602,90.642,90.602,90.636,16000000.0
2007-08-08 01:51:00,90.643,90.67,90.643,90.66,17600000.0
2007-08-08 01:52:00,90.654,90.66,90.652,90.657,12800000.0
2007-08-08 01:53:00,90.65,90.671,90.65,90.671,12800000.0
2007-08-08 01:54:00,90.679,90.698,90.679,90.698,12200000.0
2007-08-08 01:55:00,90.71,90.717,90.71,90.716,12800000.0
2007-08-08 01:56:00,90.734,90.772,90.734,90.772,15400000.0
2007-08-08 01:57:00,90.775,90.778,90.764,90.778,12800000.0
2007-08-08 01:58:00,90.793,90.804,90.79,90.804,17600000.0
2007-08-08 01:59:00,90.819,90.845,90.819,90.844,12800000.0
2007-08-08 02:00:00,90.841,90.841,90.796,90.796,11200000.0
2007-08-08 02:01:00,90.77,90.773,90.741,90.741,11600000.0
2007-08-08 02:02:00,90.725,90.725,90.702,90.702,11200000.0
2007-08-08 02:03:00,90.702,90.702,90.681,90.681,12800000.0
2007-08-08 02:04:00,90.685,90.692,90.685,90.688,12800000.0
2007-08-08 02:05:00,90.688,90.692,90.684,90.69,12800000.0
2007-08-08 02:06:00,90.681,90.681,90.657,90.657,14400000.0
2007-08-08 02:07:00,90.662,90.668,90.662,90.666,20800000.0
2007-08-08 02:08:00,90.662,90.662,90.635,90.635,11200000.0
2007-08-08 02:09:00,90.635,90.637,90.631,90.631,14800000.0
2007-08-08 02:10:00,90.629,90.638,90.629,90.634,16000000.0
2007-08-08 02:11:00,90.638,90.65,90.631,90.644,12800000.0
2007-08-08 02:12:00,90.643,90.653,90.643,90.645,14400000.0
2007-08-08 02:13:00,90.638,90.643,90.628,90.628,16000000.0
2007-08-08 02:14:00,90.627,90.646,90.627,90.637,16000000.0
2007-08-08 02:15:00,90.637,90.643,90.635,90.64,12800000.0
2007-08-08 02:16:00,90.648,90.648,90.632,90.632,11200000.0
2007-08-08 02:17:00,90.619,90.627,90.616,90.62,11600000.0
2007-08-08 02:18:00,90.607,90.611,90.584,90.584,9600000.0
2007-08-08 02:19:00,90.586,90.625,90.58,90.625,11200000.0
2007-08-08 02:20:00,90.607,90.607,90.589,90.599,14400000.0
2007-08-08 02:21:00,90.603,90.603,90.584,90.603,17600000.0
2007-08-08 02:22:00,90.605,90.605,90.593,90.595,14400000.0
2007-08-08 02:23:00,90.583,90.59,90.572,90.577,11200000.0
2007-08-08 02:24:00,90.567,90.585,90.567,90.584,14400000.0
2007-08-08 02:25:00,90.589,90.604,90.589,90.602,24400000.0
2007-08-08 02:26:00,90.608,90.623,90.607,90.616,13800000.0
2007-08-08 02:27:00,90.624,90.628,90.619,90.628,12800000.0
2007-08-08 02:28:00,90.626,90.626,90.616,90.619,11200000.0
2007-08-08 02:29:00,90.602,90.614,90.602,90.614,11200000.0
2007-08-08 02:30:00,90.621,90.622,90.604,90.61,17000000.0
2007-08-08 02:31:00,90.627,90.637,90.627,90.637,13800000.0
2007-08-08 02:32:00,90.629,90.629,90.618,90.619,12800000.0
2007-08-08 02:33:00,90.596,90.604,90.595,90.602,11200000.0
2007-08-08 02:34:00,90.597,90.619,90.586,90.619,12800000.0
2007-08-08 02:35:00,90.619,90.625,90.614,90.625,13200000.0
2007-08-08 02:36:00,90.613,90.62,90.611,90.62,11200000.0
2007-08-08 02:37:00,90.635,90.635,90.607,90.608,12800000.0
2007-08-08 02:38:00,90.594,90.594,90.585,90.589,12800000.0
2007-08-08 02:39:00,90.596,90.598,90.592,90.596,10600000.0
2007-08-08 02:40:00,90.603,90.603,90.584,90.589,16000000.0
2007-08-08 02:41:00,90.58,90.591,90.579,90.591,12200000.0
2007-08-08 02:42:00,90.581,90.597,90.581,90.597,11200000.0
2007-08-08 02:43:00,90.576,90.604,90.576,90.604,25600000.0
2007-08-08 02:44:00,90.609,90.609,90.594,90.595,12800000.0
2007-08-08 02:45:00,90.605,90.615,90.604,90.615,16000000.0
2007-08-08 02:46:00,90.619,90.619,90.609,90.611,8000000.0
2007-08-08 02:47:00,90.604,90.607,90.584,90.584,16000000.0
2007-08-08 02:48:00,90.586,90.593,90.586,90.591,11200000.0
2007-08-08 02:49:00,90.582,90.583,90.573,90.582,16000000.0
2007-08-08 02:50:00,90.587,90.588,90.571,90.588,17600000.0
2007-08-08 02:51:00,90.582,90.605,90.582,90.605,16000000.0
2007-08-08 02:52:00,90.608,90.608,90.592,90.592,13200000.0
2007-08-08 02:53:00,90.581,90.581,90.518,90.573,12800000.0
2007-08-08 02:54:00,90.577,90.594,90.564,90.594,11200000.0
2007-08-08 02:55:00,90.594,90.613,90.584,90.613,12800000.0
2007-08-08 02:56:00,90.616,90.618,90.607,90.607,11200000.0
2007-08-08 02:57:00,90.61,90.612,90.61,90.612,3200000.0
2007-08-08 02:58:00,90.606,90.606,90.599,90.599,9600000.0
2007-08-08 02:59:00,90.6,90.6,90.586,90.591,16000000.0
2007-08-08 03:00:00,90.573,90.587,90.573,90.583,11200000.0
2007-08-08 03:01:00,90.585,90.585,90.574,90.575,12800000.0
2007-08-08 03:02:00,90.576,90.588,90.576,90.588,12800000.0
2007-08-08 03:03:00,90.572,90.572,90.556,90.556,12800000.0
2007-08-08 03:04:00,90.541,90.55,90.525,90.525,12800000.0
2007-08-08 03:05:00,90.525,90.525,90.481,90.481,17600000.0
2007-08-08 03:06:00,90.491,90.502,90.491,90.496,11200000.0
2007-08-08 03:07:00,90.5,90.507,90.5,90.503,11200000.0
2007-08-08 03:08:00,90.526,90.546,90.519,90.546,11200000.0
2007-08-08 03:09:00,90.555,90.559,90.539,90.539,12800000.0
2007-08-08 03:10:00,90.538,90.559,90.538,90.543,11200000.0
2007-08-08 03:11:00,90.515,90.521,90.495,90.521,11600000.0
2007-08-08 03:12:00,90.526,90.534,90.521,90.531,12800000.0
2007-08-08 03:13:00,90.555,90.564,90.555,90.556,14400000.0
2007-08-08 03:14:00,90.553,90.56,90.549,90.549,12800000.0
2007-08-08 03:15:00,90.537,90.548,90.523,90.548,17600000.0
2007-08-08 03:16:00,90.539,90.558,90.524,90.524,16000000.0
2007-08-08 03:17:00,90.504,90.504,90.474,90.474,12800000.0
2007-08-08 03:18:00,90.498,90.498,90.484,90.486,16000000.0
2007-08-08 03:19:00,90.486,90.489,90.472,90.489,16000000.0
2007-08-08 03:20:00,90.501,90.502,90.482,90.482,17000000.0
2007-08-08 03:21:00,90.465,90.47,90.461,90.464,11200000.0
2007-08-08 03:22:00,90.467,90.467,90.448,90.448,12200000.0
2007-08-08 03:23:00,90.437,90.455,90.437,90.454,11200000.0
2007-08-08 03:24:00,90.458,90.476,90.458,90.472,12200000.0
2007-08-08 03:25:00,90.469,90.469,90.454,90.454,18600000.0
2007-08-08 03:26:00,90.456,90.456,90.437,90.445,12800000.0
2007-08-08 03:27:00,90.438,90.454,90.438,90.444,12800000.0
2007-08-08 03:28:00,90.448,90.454,90.448,90.453,12800000.0
2007-08-08 03:29:00,90.464,90.476,90.462,90.466,10600000.0
2007-08-08 03:30:00,90.48,90.484,90.476,90.477,6400000.0
2007-08-08 03:31:00,90.466,90.467,90.453,90.464,32000000.0
2007-08-08 03:32:00,90.475,90.484,90.467,90.482,11200000.0
2007-08-08 03:33:00,90.49,90.504,90.49,90.504,12200000.0
2007-08-08 03:34:00,90.494,90.5,90.491,90.491,11200000.0
2007-08-08 03:35:00,90.485,90.487,90.474,90.485,14400000.0
2007-08-08 03:36:00,90.467,90.469,90.46,90.467,12800000.0
2007-08-08 03:37:00,90.44,90.463,90.432,90.432,17600000.0
2007-08-08 03:38:00,90.44,90.44,90.426,90.434,13200000.0
2007-08-08 03:39:00,90.414,90.416,90.408,90.408,17600000.0
2007-08-08 03:40:00,90.413,90.416,90.408,90.41,12800000.0
2007-08-08 03:41:00,90.414,90.415,90.406,90.406,12800000.0
2007-08-08 03:42:00,90.412,90.421,90.407,90.421,8000000.0
2007-08-08 03:43:00,90.402,90.408,90.401,90.408,14400000.0
2007-08-08 03:44:00,90.442,90.455,90.439,90.452,17600000.0
2007-08-08 03:45:00,90.448,90.47,90.448,90.468,14400000.0
2007-08-08 03:46:00,90.473,90.476,90.437,90.437,11200000.0
2007-08-08 03:47:00,90.392,90.425,90.392,90.419,12800000.0
2007-08-08 03:48:00,90.433,90.433,90.421,90.424,12800000.0
2007-08-08 03:49:00,90.439,90.446,90.433,90.439,12800000.0
2007-08-08 03:50:00,90.434,90.471,90.422,90.471,11200000.0
2007-08-08 03:51:00,90.471,90.471,90.446,90.455,12800000.0
2007-08-08 03:52:00,90.455,90.458,90.453,90.453,8000000.0
2007-08-08 03:53:00,90.447,90.449,90.439,90.443,11200000.0
2007-08-08 03:54:00,90.421,90.429,90.403,90.408,11200000.0
2007-08-08 03:55:00,90.414,90.421,90.397,90.397,11200000.0
2007-08-08 03:56:00,90.415,90.415,90.388,90.388,11200000.0
2007-08-08 03:57:00,90.362,90.373,90.337,90.373,11200000.0
2007-08-08 03:58:00,90.392,90.403,90.383,90.403,12800000.0
2007-08-08 03:59:00,90.4,90.403,90.388,90.392,17600000.0
2007-08-08 04:00:00,90.373,90.378,90.357,90.378,14400000.0
2007-08-08 04:01:00,90.385,90.385,90.365,90.379,11200000.0
2007-08-08 04:02:00,90.377,90.393,90.376,90.393,16000000.0
2007-08-08 04:03:00,90.407,90.433,90.33,90.33,11200000.0
2007-08-08 04:04:00,90.408,90.413,90.405,90.413,14400000.0
2007-08-08 04:05:00,90.416,90.42,90.395,90.416,14400000.0
2007-08-08 04:06:00,90.417,90.418,90.403,90.403,9600000.0
2007-08-08 04:07:00,90.407,90.407,90.389,90.402,12800000.0
2007-08-08 04:08:00,90.409,90.409,90.394,90.401,12800000.0
2007-08-08 04:09:00,90.383,90.386,90.371,90.377,11200000.0
2007-08-08 04:10:00,90.367,90.372,90.353,90.369,16000000.0
2007-08-08 04:11:00,90.375,90.394,90.375,90.393,12800000.0
2007-08-08 04:12:00,90.386,90.39,90.381,90.39,12200000.0
2007-08-08 04:13:00,90.383,90.383,90.373,90.373,17000000.0
2007-08-08 04:14:00,90.365,90.365,90.343,90.359,11600000.0
2007-08-08 04:15:00,90.359,90.362,90.353,90.357,16000000.0
2007-08-08 04:16:00,90.33,90.335,90.315,90.323,13800000.0
2007-08-08 04:17:00,90.316,90.322,90.313,90.32,17600000.0
2007-08-08 04:18:00,90.327,90.327,90.31,90.311,12800000.0
2007-08-08 04:19:00,90.309,90.319,90.3,90.309,35200000.0
2007-08-08 04:20:00,90.31,90.318,90.31,90.315,11200000.0
2007-08-08 04:21:00,90.316,90.316,90.298,90.298,11200000.0
2007-08-08 04:22:00,90.305,90.319,90.303,90.319,12800000.0
2007-08-08 04:23:00,90.29,90.317,90.29,90.31,12800000.0
2007-08-08 04:24:00,90.318,90.319,90.307,90.316,16000000.0
2007-08-08 04:25:00,90.314,90.324,90.314,90.32,16000000.0
2007-08-08 04:26:00,90.303,90.308,90.297,90.299,12800000.0
2007-08-08 04:27:00,90.293,90.293,90.249,90.249,17600000.0
2007-08-08 04:28:00,90.247,90.262,90.247,90.262,12800000.0
2007-08-08 04:29:00,90.259,90.263,90.247,90.263,14400000.0
2007-08-08 04:30:00,90.253,90.254,90.191,90.243,11600000.0
2007-08-08 04:31:00,90.25,90.25,90.226,90.226,12800000.0
2007-08-08 04:32:00,90.236,90.24,90.234,90.235,17600000.0
2007-08-08 04:33:00,90.238,90.248,90.229,90.248,12800000.0
2007-08-08 04:34:00,90.257,90.269,90.257,90.264,14800000.0
2007-08-08 04:35:00,90.283,90.284,90.278,90.278,11200000.0
2007-08-08 04:36:00,90.287,90.291,90.287,90.291,11200000.0
2007-08-08 04:37:00,90.275,90.285,90.275,90.285,12800000.0
2007-08-08 04:38:00,90.274,90.274,90.257,90.257,16000000.0
2007-08-08 04:39:00,90.279,90.279,90.262,90.272,14400000.0
2007-08-08 04:40:00,90.267,90.284,90.267,90.284,12800000.0
2007-08-08 04:41:00,90.284,90.284,90.272,90.273,11200000.0
2007-08-08 04:42:00,90.257,90.261,90.251,90.261,11600000.0
2007-08-08 04:43:00,90.264,90.287,90.264,90.287,12800000.0
2007-08-08 04:44:00,90.28,90.288,90.28,90.284,17600000.0
2007-08-08 04:45:00,90.272,90.296,90.269,90.282,11200000.0
2007-08-08 04:46:00,90.282,90.282,90.276,90.276,12800000.0
2007-08-08 04:47:00,90.29,90.3,90.283,90.3,16000000.0
2007-08-08 04:48:00,90.294,90.294,90.289,90.293,11200000.0
2007-08-08 04:49:00,90.283,90.301,90.274,90.301,12800000.0
2007-08-08 04:50:00,90.302,90.302,90.274,90.283,17600000.0
2007-08-08 04:51:00,90.301,90.311,90.288,90.311,16000000.0
2007-08-08 04:52:00,90.322,90.342,90.322,90.34,12800000.0
2007-08-08 04:53:00,90.353,90.373,90.353,90.373,12800000.0
2007-08-08 04:54:00,90.385,90.388,90.371,90.371,33000000.0
2007-08-08 04:55:00,90.351,90.362,90.348,90.36,11200000.0
2007-08-08 04:56:00,90.361,90.368,90.357,90.363,16000000.0
2007-08-08 04:57:00,90.361,90.367,90.355,90.358,17600000.0
2007-08-08 04:58:00,90.354,90.359,90.351,90.359,14400000.0
2007-08-08 04:59:00,90.364,90.383,90.359,90.366,17600000.0
2007-08-08 05:00:00,90.362,90.37,90.357,90.357,17600000.0
2007-08-08 05:01:00,90.35,90.356,90.349,90.356,14400000.0
2007-08-08 05:02:00,90.36,90.37,90.36,90.37,17600000.0
2007-08-08 05:03:00,90.373,90.373,90.36,90.362,17600000.0
2007-08-08 05:04:00,90.367,90.374,90.363,90.369,12800000.0
2007-08-08 05:05:00,90.369,90.386,90.368,90.386,12800000.0
2007-08-08 05:06:00,90.383,90.383,90.372,90.372,10600000.0
2007-08-08 05:07:00,90.38,90.386,90.37,90.377,11200000.0
2007-08-08 05:08:00,90.384,90.402,90.384,90.392,11200000.0
2007-08-08 05:09:00,90.39,90.405,90.388,90.404,11200000.0
2007-08-08 05:10:00,90.405,90.419,90.405,90.419,12800000.0
2007-08-08 05:11:00,90.429,90.429,90.422,90.427,9600000.0
2007-08-08 05:12:00,90.419,90.431,90.411,90.411,17600000.0
2007-08-08 05:13:00,90.413,90.424,90.41,90.424,11200000.0
2007-08-08 05:14:00,90.42,90.431,90.419,90.43,16400000.0
2007-08-08 05:15:00,90.432,90.433,90.423,90.427,13200000.0
2007-08-08 05:16:00,90.44,90.455,90.434,90.442,16000000.0
2007-08-08 05:17:00,90.436,90.458,90.436,90.452,17600000.0
2007-08-08 05:18:00,90.461,90.473,90.461,90.473,11200000.0
2007-08-08 05:19:00,90.474,90.474,90.465,90.469,11200000.0
2007-08-08 05:20:00,90.47,90.47,90.449,90.449,12200000.0
2007-08-08 05:21:00,90.444,90.454,90.436,90.453,17600000.0
2007-08-08 05:22:00,90.44,90.444,90.437,90.444,25600000.0
2007-08-08 05:23:00,90.45,90.461,90.448,90.457,18000000.0
2007-08-08 05:24:00,90.449,90.449,90.436,90.436,12800000.0
2007-08-08 05:25:00,90.438,90.449,90.43,90.449,12800000.0
2007-08-08 05:26:00,90.434,90.453,90.434,90.45,11200000.0
2007-08-08 05:27:00,90.449,90.449,90.386,90.446,11200000.0
2007-08-08 05:28:00,90.436,90.436,90.434,90.434,3200000.0
2007-08-08 05:29:00,90.436,90.446,90.434,90.434,17600000.0
2007-08-08 05:30:00,90.415,90.434,90.415,90.433,16000000.0
2007-08-08 05:31:00,90.425,90.439,90.425,90.438,8000000.0
2007-08-08 05:32:00,90.435,90.443,90.435,90.439,12800000.0
2007-08-08 05:33:00,90.436,90.436,90.431,90.433,8000000.0
2007-08-08 05:34:00,90.426,90.43,90.421,90.426,9600000.0
2007-08-08 05:35:00,90.413,90.413,90.405,90.405,11200000.0
2007-08-08 05:36:00,90.416,90.426,90.416,90.419,12800000.0
2007-08-08 05:37:00,90.426,90.443,90.426,90.443,13200000.0
2007-08-08 05:38:00,90.44,90.451,90.437,90.451,11200000.0
2007-08-08 05:39:00,90.439,90.439,90.427,90.427,12800000.0
2007-08-08 05:40:00,90.44,90.44,90.432,90.438,9600000.0
2007-08-08 05:41:00,90.45,90.451,90.44,90.44,16000000.0
2007-08-08 05:42:00,90.437,90.437,90.344,90.406,16000000.0
2007-08-08 05:43:00,90.415,90.415,90.408,90.409,12800000.0
2007-08-08 05:44:00,90.401,90.401,90.392,90.394,14400000.0
2007-08-08 05:45:00,90.396,90.402,90.388,90.393,12800000.0
2007-08-08 05:46:00,90.393,90.393,90.377,90.38,12800000.0
2007-08-08 05:47:00,90.401,90.401,90.383,90.385,12800000.0
2007-08-08 05:48:00,90.372,90.373,90.366,90.369,11200000.0
2007-08-08 05:49:00,90.34,90.343,90.34,90.34,12800000.0
2007-08-08 05:50:00,90.37,90.37,90.351,90.358,12800000.0
2007-08-08 05:51:00,90.372,90.376,90.356,90.371,16000000.0
2007-08-08 05:52:00,90.358,90.358,90.349,90.349,16000000.0
2007-08-08 05:53:00,90.351,90.351,90.33,90.33,12800000.0
2007-08-08 05:54:00,90.334,90.34,90.33,90.33,11200000.0
2007-08-08 05:55:00,90.331,90.346,90.331,90.345,16000000.0
2007-08-08 05:56:00,90.347,90.36,90.338,90.338,17600000.0
2007-08-08 05:57:00,90.348,90.349,90.341,90.342,16000000.0
2007-08-08 05:58:00,90.318,90.325,90.318,90.324,11200000.0
2007-08-08 05:59:00,90.343,90.347,90.334,90.344,17000000.0
2007-08-08 06:00:00,90.343,90.364,90.343,90.364,12800000.0
2007-08-08 06:01:00,90.368,90.368,90.342,90.342,17600000.0
2007-08-08 06:02:00,90.344,90.346,90.339,90.339,17600000.0
2007-08-08 06:03:00,90.346,90.354,90.346,90.353,12800000.0
2007-08-08 06:04:00,90.343,90.346,90.327,90.337,12800000.0
2007-08-08 06:05:00,90.337,90.337,90.328,90.33,11200000.0
2007-08-08 06:06:00,90.324,90.328,90.32,90.322,11200000.0
2007-08-08 06:07:00,90.322,90.342,90.322,90.33,11200000.0
2007-08-08 06:08:00,90.321,90.326,90.317,90.318,17600000.0
2007-08-08 06:09:00,90.319,90.33,90.313,90.324,12800000.0
2007-08-08 06:10:00,90.337,90.338,90.323,90.323,11200000.0
2007-08-08 06:11:00,90.322,90.34,90.313,90.34,16000000.0
2007-08-08 06:12:00,90.343,90.343,90.331,90.332,11200000.0
2007-08-08 06:13:00,90.344,90.352,90.338,90.352,14400000.0
2007-08-08 06:14:00,90.346,90.347,90.338,90.345,17600000.0
2007-08-08 06:15:00,90.333,90.333,90.31,90.31,12800000.0
2007-08-08 06:16:00,90.304,90.319,90.304,90.316,14400000.0
2007-08-08 06:17:00,90.313,90.318,90.292,90.318,14400000.0
2007-08-08 06:18:00,90.304,90.321,90.304,90.311,12800000.0
2007-08-08 06:19:00,90.305,90.312,90.295,90.295,11200000.0
2007-08-08 06:20:00,90.288,90.293,90.276,90.276,12800000.0
2007-08-08 06:21:00,90.169,90.26,90.169,90.253,12800000.0
2007-08-08 06:22:00,90.295,90.297,90.272,90.272,16000000.0
2007-08-08 06:23:00,90.287,90.292,90.283,90.292,11200000.0
2007-08-08 06:24:00,90.293,90.304,90.283,90.283,12800000.0
2007-08-08 06:25:00,90.277,90.286,90.27,90.27,17600000.0
2007-08-08 06:26:00,90.251,90.261,90.249,90.261,11200000.0
2007-08-08 06:27:00,90.256,90.261,90.25,90.261,14400000.0
2007-08-08 06:28:00,90.271,90.292,90.271,90.292,16000000.0
2007-08-08 06:29:00,90.314,90.334,90.314,90.334,12800000.0
2007-08-08 06:30:00,90.345,90.35,90.34,90.343,11200000.0
2007-08-08 06:31:00,90.347,90.35,90.32,90.338,11200000.0
2007-08-08 06:32:00,90.326,90.326,90.307,90.307,17600000.0
2007-08-08 06:33:00,90.317,90.328,90.317,90.323,11200000.0
2007-08-08 06:34:00,90.318,90.34,90.318,90.338,12800000.0
2007-08-08 06:35:00,90.343,90.372,90.343,90.372,11200000.0
2007-08-08 06:36:00,90.387,90.387,90.378,90.387,11200000.0
2007-08-08 06:37:00,90.416,90.419,90.41,90.41,8000000.0
2007-08-08 06:38:00,90.418,90.418,90.409,90.409,11200000.0
2007-08-08 06:39:00,90.409,90.422,90.397,90.397,14400000.0
2007-08-08 06:40:00,90.415,90.415,90.399,90.399,9600000.0
2007-08-08 06:41:00,90.411,90.423,90.331,90.415,12800000.0
2007-08-08 06:42:00,90.404,90.405,90.399,90.401,14400000.0
2007-08-08 06:43:00,90.412,90.422,90.412,90.421,19200000.0
2007-08-08 06:44:00,90.411,90.411,90.402,90.402,8000000.0
2007-08-08 06:45:00,90.407,90.407,90.393,90.407,12800000.0
2007-08-08 06:46:00,90.405,90.41,90.39,90.39,9600000.0
2007-08-08 06:47:00,90.389,90.395,90.389,90.393,12800000.0
2007-08-08 06:48:00,90.392,90.406,90.386,90.403,12800000.0
2007-08-08 06:49:00,90.42,90.437,90.42,90.431,12800000.0
2007-08-08 06:50:00,90.446,90.451,90.435,90.451,14800000.0
2007-08-08 06:51:00,90.444,90.457,90.442,90.445,16000000.0
2007-08-08 06:52:00,90.429,90.436,90.42,90.431,14800000.0
2007-08-08 06:53:00,90.426,90.426,90.408,90.412,11200000.0
2007-08-08 06:54:00,90.402,90.415,90.399,90.399,12800000.0
2007-08-08 06:55:00,90.401,90.418,90.401,90.418,16000000.0
2007-08-08 06:56:00,90.409,90.424,90.401,90.42,11200000.0
2007-08-08 06:57:00,90.412,90.421,90.412,90.421,16000000.0
2007-08-08 06:58:00,90.425,90.432,90.42,90.425,11200000.0
2007-08-08 06:59:00,90.428,90.448,90.428,90.448,17600000.0
2007-08-08 07:00:00,90.422,90.43,90.422,90.43,11200000.0
2007-08-08 07:01:00,90.414,90.428,90.411,90.423,16000000.0
2007-08-08 07:02:00,90.415,90.415,90.408,90.408,11600000.0
2007-08-08 07:03:00,90.41,90.41,90.39,90.39,8000000.0
2007-08-08 07:04:00,90.391,90.398,90.382,90.398,11200000.0
2007-08-08 07:05:00,90.384,90.39,90.384,90.386,11200000.0
2007-08-08 07:06:00,90.378,90.383,90.372,90.383,15400000.0
2007-08-08 07:07:00,90.387,90.393,90.382,90.389,11200000.0
2007-08-08 07:08:00,90.401,90.421,90.401,90.409,29200000.0
2007-08-08 07:09:00,90.406,90.41,90.4,90.405,14400000.0
2007-08-08 07:10:00,90.399,90.405,90.399,90.399,11200000.0
2007-08-08 07:11:00,90.395,90.401,90.393,90.401,17600000.0
2007-08-08 07:12:00,90.401,90.413,90.382,90.389,12800000.0
2007-08-08 07:13:00,90.393,90.397,90.388,90.388,14400000.0
2007-08-08 07:14:00,90.389,90.41,90.389,90.41,12800000.0
2007-08-08 07:15:00,90.402,90.427,90.402,90.41,12800000.0
2007-08-08 07:16:00,90.423,90.423,90.403,90.412,14400000.0
2007-08-08 07:17:00,90.41,90.419,90.408,90.408,11200000.0
2007-08-08 07:18:00,90.402,90.404,90.398,90.402,14400000.0
2007-08-08 07:19:00,90.386,90.395,90.379,90.395,11200000.0
2007-08-08 07:20:00,90.393,90.397,90.391,90.396,14400000.0
2007-08-08 07:21:00,90.394,90.396,90.381,90.381,12800000.0
2007-08-08 07:22:00,90.391,90.398,90.388,90.398,8000000.0
2007-08-08 07:23:00,90.396,90.396,90.376,90.393,16000000.0
2007-08-08 07:24:00,90.402,90.419,90.402,90.419,11200000.0
2007-08-08 07:25:00,90.409,90.415,90.409,90.412,11200000.0
2007-08-08 07:26:00,90.406,90.406,90.391,90.406,12800000.0
2007-08-08 07:27:00,90.406,90.406,90.392,90.405,11200000.0
2007-08-08 07:28:00,90.395,90.415,90.389,90.415,11200000.0
2007-08-08 07:29:00,90.414,90.414,90.401,90.409,27200000.0
2007-08-08 07:30:00,90.406,90.406,90.393,90.395,12800000.0
2007-08-08 07:31:00,90.399,90.406,90.392,90.406,11200000.0
2007-08-08 07:32:00,90.411,90.42,90.411,90.42,6400000.0
2007-08-08 07:33:00,90.417,90.426,90.417,90.422,16000000.0
2007-08-08 07:34:00,90.419,90.419,90.391,90.391,11200000.0
2007-08-08 07:35:00,90.394,90.396,90.387,90.387,16000000.0
2007-08-08 07:36:00,90.381,90.386,90.373,90.383,12800000.0
2007-08-08 07:37:00,90.383,90.395,90.383,90.385,14400000.0
2007-08-08 07:38:00,90.387,90.406,90.372,90.406,15400000.0
2007-08-08 07:39:00,90.409,90.415,90.404,90.411,19200000.0
2007-08-08 07:40:00,90.42,90.427,90.419,90.422,11200000.0
2007-08-08 07:41:00,90.419,90.431,90.412,90.428,11200000.0
2007-08-08 07:42:00,90.422,90.425,90.409,90.425,33600000.0
2007-08-08 07:43:00,90.431,90.431,90.422,90.424,28800000.0
2007-08-08 07:44:00,90.427,90.44,90.422,90.425,18000000.0
2007-08-08 07:45:00,90.419,90.432,90.366,90.432,14400000.0
2007-08-08 07:46:00,90.446,90.466,90.446,90.459,11200000.0
2007-08-08 07:47:00,90.456,90.456,90.42,90.42,11200000.0
2007-08-08 07:48:00,90.395,90.406,90.395,90.403,11200000.0
2007-08-08 07:49:00,90.406,90.412,90.395,90.395,8000000.0
2007-08-08 07:50:00,90.409,90.42,90.409,90.42,11200000.0
2007-08-08 07:51:00,90.417,90.424,90.4,90.412,38400000.0
2007-08-08 07:52:00,90.405,90.423,90.405,90.423,17600000.0
2007-08-08 07:53:00,90.421,90.421,90.409,90.409,11200000.0
2007-08-08 07:54:00,90.405,90.411,90.374,90.383,12800000.0
2007-08-08 07:55:00,90.38,90.397,90.365,90.365,29800000.0
2007-08-08 07:56:00,90.381,90.392,90.38,90.392,16000000.0
2007-08-08 07:57:00,90.382,90.398,90.38,90.381,18000000.0
2007-08-08 07:58:00,90.39,90.39,90.378,90.378,12800000.0
2007-08-08 07:59:00,90.368,90.4,90.368,90.4,17600000.0
2007-08-08 08:00:00,90.402,90.402,90.375,90.375,12800000.0
2007-08-08 08:01:00,90.359,90.361,90.353,90.353,11200000.0
2007-08-08 08:02:00,90.367,90.373,90.367,90.373,12200000.0
2007-08-08 08:03:00,90.362,90.362,90.339,90.349,16000000.0
2007-08-08 08:04:00,90.351,90.359,90.351,90.357,11200000.0
2007-08-08 08:05:00,90.344,90.347,90.339,90.339,12800000.0
2007-08-08 08:06:00,90.35,90.35,90.335,90.341,12800000.0
2007-08-08 08:07:00,90.331,90.331,90.304,90.306,16000000.0
2007-08-08 08:08:00,90.295,90.295,90.263,90.271,12800000.0
2007-08-08 08:09:00,90.285,90.315,90.285,90.315,12800000.0
2007-08-08 08:10:00,90.316,90.342,90.316,90.328,30800000.0
2007-08-08 08:11:00,90.329,90.344,90.327,90.344,12800000.0
2007-08-08 08:12:00,90.345,90.352,90.336,90.342,17600000.0
2007-08-08 08:13:00,90.352,90.373,90.352,90.365,8000000.0
2007-08-08 08:14:00,90.363,90.37,90.36,90.364,15400000.0
2007-08-08 08:15:00,90.374,90.391,90.368,90.391,11200000.0
2007-08-08 08:16:00,90.387,90.392,90.359,90.359,11200000.0
2007-08-08 08:17:00,90.36,90.363,90.336,90.336,11200000.0
2007-08-08 08:18:00,90.318,90.323,90.314,90.323,11200000.0
2007-08-08 08:19:00,90.347,90.347,90.329,90.329,11200000.0
2007-08-08 08:20:00,90.347,90.398,90.347,90.398,12800000.0
2007-08-08 08:21:00,90.403,90.411,90.399,90.402,11200000.0
2007-08-08 08:22:00,90.397,90.404,90.394,90.394,11200000.0
2007-08-08 08:23:00,90.388,90.412,90.388,90.41,16000000.0
2007-08-08 08:24:00,90.425,90.44,90.423,90.437,17600000.0
2007-08-08 08:25:00,90.431,90.455,90.422,90.455,13200000.0
2007-08-08 08:26:00,90.455,90.455,90.411,90.411,12800000.0
2007-08-08 08:27:00,90.434,90.467,90.434,90.459,11200000.0
2007-08-08 08:28:00,90.448,90.452,90.438,90.443,12800000.0
2007-08-08 08:29:00,90.439,90.44,90.429,90.429,11200000.0
2007-08-08 08:30:00,90.406,90.428,90.406,90.428,12800000.0
2007-08-08 08:31:00,90.433,90.433,90.415,90.425,12200000.0
2007-08-08 08:32:00,90.419,90.432,90.419,90.432,14400000.0
2007-08-08 08:33:00,90.442,90.455,90.442,90.451,42000000.0
2007-08-08 08:34:00,90.467,90.477,90.465,90.472,12800000.0
2007-08-08 08:35:00,90.471,90.471,90.449,90.449,48000000.0
2007-08-08 08:36:00,90.449,90.469,90.449,90.469,16000000.0
2007-08-08 08:37:00,90.479,90.479,90.461,90.478,14400000.0
2007-08-08 08:38:00,90.481,90.497,90.481,90.497,17600000.0
2007-08-08 08:39:00,90.51,90.51,90.488,90.496,14400000.0
2007-08-08 08:40:00,90.492,90.499,90.489,90.499,11200000.0
2007-08-08 08:41:00,90.504,90.504,90.488,90.495,32000000.0
2007-08-08 08:42:00,90.51,90.51,90.5,90.508,14400000.0
2007-08-08 08:43:00,90.512,90.546,90.512,90.538,12800000.0
2007-08-08 08:44:00,90.534,90.536,90.522,90.529,16000000.0
2007-08-08 08:45:00,90.55,90.589,90.55,90.589,12800000.0
2007-08-08 08:46:00,90.598,90.598,90.58,90.593,12800000.0
2007-08-08 08:47:00,90.593,90.624,90.593,90.616,24000000.0
2007-08-08 08:48:00,90.621,90.671,90.621,90.671,11600000.0
2007-08-08 08:49:00,90.689,90.712,90.674,90.674,18000000.0
2007-08-08 08:50:00,90.68,90.68,90.627,90.627,12800000.0
2007-08-08 08:51:00,90.652,90.66,90.652,90.66,22400000.0
2007-08-08 08:52:00,90.662,90.662,90.628,90.628,35200000.0
2007-08-08 08:53:00,90.625,90.625,90.6,90.61,56000000.0
2007-08-08 08:54:00,90.609,90.614,90.598,90.614,9600000.0
2007-08-08 08:55:00,90.595,90.596,90.581,90.581,17600000.0
2007-08-08 08:56:00,90.596,90.613,90.596,90.613,14400000.0
2007-08-08 08:57:00,90.616,90.645,90.616,90.642,43200000.0
2007-08-08 08:58:00,90.653,90.653,90.635,90.635,9600000.0
2007-08-08 08:59:00,90.645,90.655,90.645,90.646,14400000.0
2007-08-08 09:00:00,90.634,90.636,90.627,90.629,31400000.0
2007-08-08 09:01:00,90.639,90.646,90.638,90.646,32000000.0
2007-08-08 09:02:00,90.643,90.643,90.622,90.633,19200000.0
2007-08-08 09:03:00,90.634,90.634,90.617,90.62,16000000.0
2007-08-08 09:04:00,90.611,90.62,90.609,90.613,21800000.0
2007-08-08 09:05:00,90.613,90.619,90.612,90.618,19200000.0
2007-08-08 09:06:00,90.619,90.627,90.615,90.618,30400000.0
2007-08-08 09:07:00,90.616,90.639,90.616,90.637,19200000.0
2007-08-08 09:08:00,90.63,90.631,90.618,90.628,12800000.0
2007-08-08 09:09:00,90.627,90.627,90.617,90.624,45800000.0
2007-08-08 09:10:00,90.618,90.623,90.609,90.623,24000000.0
2007-08-08 09:11:00,90.628,90.643,90.628,90.643,28800000.0
2007-08-08 09:12:00,90.659,90.685,90.659,90.677,14400000.0
2007-08-08 09:13:00,90.684,90.69,90.673,90.673,12800000.0
2007-08-08 09:14:00,90.659,90.679,90.657,90.679,12800000.0
2007-08-08 09:15:00,90.677,90.681,90.661,90.673,30400000.0
2007-08-08 09:16:00,90.658,90.688,90.658,90.688,50000000.0
2007-08-08 09:17:00,90.688,90.697,90.67,90.697,77800000.0
2007-08-08 09:18:00,90.703,90.761,90.703,90.761,72000000.0
2007-08-08 09:19:00,90.761,90.767,90.753,90.756,65600000.0
2007-08-08 09:20:00,90.763,90.764,90.75,90.751,76800000.0
2007-08-08 09:21:00,90.73,90.738,90.726,90.731,49600000.0
2007-08-08 09:22:00,90.75,90.75,90.717,90.717,36800000.0
2007-08-08 09:23:00,90.724,90.727,90.718,90.718,68200000.0
2007-08-08 09:24:00,90.726,90.735,90.72,90.72,43200000.0
2007-08-08 09:25:00,90.713,90.713,90.704,90.704,19200000.0
2007-08-08 09:26:00,90.702,90.702,90.691,90.697,32000000.0
2007-08-08 09:27:00,90.702,90.702,90.689,90.689,70400000.0
2007-08-08 09:28:00,90.702,90.702,90.687,90.695,11200000.0
2007-08-08 09:29:00,90.694,90.696,90.681,90.696,36800000.0
2007-08-08 09:30:00,90.703,90.703,90.671,90.677,25600000.0
2007-08-08 09:31:00,90.672,90.672,90.665,90.665,12800000.0
2007-08-08 09:32:00,90.654,90.661,90.654,90.661,34000000.0
2007-08-08 09:33:00,90.654,90.654,90.633,90.633,30400000.0
2007-08-08 09:34:00,90.641,90.648,90.627,90.631,33000000.0
2007-08-08 09:35:00,90.629,90.639,90.624,90.639,51600000.0
2007-08-08 09:36:00,90.656,90.664,90.651,90.658,46400000.0
2007-08-08 09:37:00,90.651,90.662,90.647,90.662,33600000.0
2007-08-08 09:38:00,90.654,90.654,90.633,90.635,12800000.0
2007-08-08 09:39:00,90.632,90.632,90.616,90.616,43200000.0
2007-08-08 09:40:00,90.617,90.635,90.617,90.635,46800000.0
2007-08-08 09:41:00,90.636,90.642,90.634,90.636,30400000.0
2007-08-08 09:42:00,90.634,90.65,90.633,90.633,43200000.0
2007-08-08 09:43:00,90.628,90.645,90.623,90.644,56000000.0
2007-08-08 09:44:00,90.651,90.651,90.637,90.643,30400000.0
2007-08-08 09:45:00,90.642,90.643,90.632,90.643,19200000.0
2007-08-08 09:46:00,90.643,90.655,90.643,90.646,27200000.0
2007-08-08 09:47:00,90.639,90.64,90.633,90.638,12800000.0
2007-08-08 09:48:00,90.666,90.687,90.666,90.687,12800000.0
2007-08-08 09:49:00,90.707,90.743,90.707,90.724,16000000.0
2007-08-08 09:50:00,90.747,90.758,90.743,90.743,33600000.0
2007-08-08 09:51:00,90.726,90.748,90.726,90.745,84600000.0
2007-08-08 09:52:00,90.761,90.762,90.745,90.751,11200000.0
2007-08-08 09:53:00,90.745,90.745,90.705,90.72,30400000.0
2007-08-08 09:54:00,90.716,90.716,90.704,90.704,12800000.0
2007-08-08 09:55:00,90.696,90.696,90.671,90.685,33600000.0
2007-08-08 09:56:00,90.691,90.697,90.688,90.697,36800000.0
2007-08-08 09:57:00,90.704,90.738,90.704,90.738,23400000.0
2007-08-08 09:58:00,90.75,90.755,90.745,90.753,32000000.0
2007-08-08 09:59:00,90.751,90.779,90.74,90.779,51200000.0
2007-08-08 10:00:00,90.791,90.796,90.774,90.774,61800000.0
2007-08-08 10:01:00,90.765,90.767,90.759,90.762,17600000.0
2007-08-08 10:02:00,90.765,90.782,90.765,90.777,36800000.0
2007-08-08 10:03:00,90.758,90.774,90.755,90.774,44600000.0
2007-08-08 10:04:00,90.781,90.819,90.777,90.819,40000000.0
2007-08-08 10:05:00,90.81,90.831,90.81,90.831,38400000.0
2007-08-08 10:06:00,90.834,90.834,90.818,90.829,34000000.0
2007-08-08 10:07:00,90.838,90.843,90.836,90.84,42600000.0
2007-08-08 10:08:00,90.834,90.837,90.821,90.834,49600000.0
2007-08-08 10:09:00,90.824,90.824,90.793,90.793,12800000.0
2007-08-08 10:10:00,90.816,90.828,90.813,90.828,45800000.0
2007-08-08 10:11:00,90.826,90.826,90.814,90.824,57600000.0
2007-08-08 10:12:00,90.832,90.851,90.82,90.851,57600000.0
2007-08-08 10:13:00,90.83,90.847,90.83,90.847,41400000.0
2007-08-08 10:14:00,90.864,90.864,90.833,90.847,30400000.0
2007-08-08 10:15:00,90.845,90.871,90.845,90.871,30400000.0
2007-08-08 10:16:00,90.887,90.907,90.883,90.907,17600000.0
2007-08-08 10:17:00,90.903,90.933,90.903,90.92,12800000.0
2007-08-08 10:18:00,90.905,90.916,90.905,90.91,12200000.0
2007-08-08 10:19:00,90.885,90.885,90.862,90.877,75200000.0
2007-08-08 10:20:00,90.873,90.873,90.858,90.868,16000000.0
2007-08-08 10:21:00,90.86,90.887,90.86,90.886,35200000.0
2007-08-08 10:22:00,90.881,90.886,90.874,90.881,16000000.0
2007-08-08 10:23:00,90.879,90.923,90.879,90.92,34000000.0
2007-08-08 10:24:00,90.931,90.931,90.917,90.923,43200000.0
2007-08-08 10:25:00,90.949,90.98,90.949,90.98,64800000.0
2007-08-08 10:26:00,90.995,90.995,90.946,90.946,36800000.0
2007-08-08 10:27:00,90.957,90.982,90.957,90.965,52800000.0
2007-08-08 10:28:00,90.961,90.969,90.956,90.959,88400000.0
2007-08-08 10:29:00,90.949,90.952,90.93,90.93,17600000.0
2007-08-08 10:30:00,90.936,90.962,90.936,90.962,27200000.0
2007-08-08 10:31:00,90.965,90.985,90.965,90.985,32000000.0
2007-08-08 10:32:00,90.991,90.991,90.981,90.983,47200000.0
2007-08-08 10:33:00,90.981,90.981,90.973,90.979,35200000.0
2007-08-08 10:34:00,90.974,90.978,90.967,90.977,17600000.0
2007-08-08 10:35:00,90.968,90.968,90.926,90.926,13200000.0
2007-08-08 10:36:00,90.916,90.916,90.9,90.9,11200000.0
2007-08-08 10:37:00,90.892,90.892,90.878,90.888,19200000.0
2007-08-08 10:38:00,90.89,90.892,90.882,90.892,28800000.0
2007-08-08 10:39:00,90.889,90.889,90.88,90.884,16000000.0
2007-08-08 10:40:00,90.884,90.884,90.871,90.871,24000000.0
2007-08-08 10:41:00,90.861,90.868,90.851,90.851,58000000.0
2007-08-08 10:42:00,90.847,90.854,90.847,90.849,37200000.0
2007-08-08 10:43:00,90.862,90.875,90.859,90.875,17600000.0
2007-08-08 10:44:00,90.878,90.883,90.873,90.883,19200000.0
2007-08-08 10:45:00,90.883,90.885,90.872,90.885,22400000.0
2007-08-08 10:46:00,90.872,90.889,90.871,90.889,28800000.0
2007-08-08 10:47:00,90.889,90.896,90.885,90.891,25600000.0
2007-08-08 10:48:00,90.888,90.894,90.887,90.889,37800000.0
2007-08-08 10:49:00,90.89,90.89,90.867,90.867,25000000.0
2007-08-08 10:50:00,90.874,90.883,90.874,90.88,58600000.0
2007-08-08 10:51:00,90.878,90.879,90.868,90.874,68200000.0
2007-08-08 10:52:00,90.887,90.89,90.88,90.885,35600000.0
2007-08-08 10:53:00,90.899,90.918,90.899,90.914,59200000.0
2007-08-08 10:54:00,90.909,90.915,90.902,90.915,53200000.0
2007-08-08 10:55:00,90.929,90.936,90.918,90.936,41600000.0
2007-08-08 10:56:00,90.954,90.968,90.947,90.949,44800000.0
2007-08-08 10:57:00,90.929,90.929,90.917,90.917,33600000.0
2007-08-08 10:58:00,90.912,90.918,90.904,90.918,39400000.0
2007-08-08 10:59:00,90.918,90.918,90.9,90.905,50000000.0
2007-08-08 11:00:00,90.906,90.917,90.906,90.91,51000000.0
2007-08-08 11:01:00,90.903,90.906,90.895,90.897,12800000.0
2007-08-08 11:02:00,90.895,90.921,90.89,90.921,19200000.0
2007-08-08 11:03:00,90.918,90.918,90.884,90.889,36800000.0
2007-08-08 11:04:00,90.885,90.885,90.867,90.867,27200000.0
2007-08-08 11:05:00,90.87,90.87,90.857,90.859,11200000.0
2007-08-08 11:06:00,90.848,90.854,90.847,90.853,30400000.0
2007-08-08 11:07:00,90.85,90.85,90.839,90.839,46400000.0
2007-08-08 11:08:00,90.833,90.852,90.823,90.825,31400000.0
2007-08-08 11:09:00,90.831,90.833,90.821,90.83,75200000.0
2007-08-08 11:10:00,90.821,90.838,90.82,90.829,37200000.0
2007-08-08 11:11:00,90.815,90.844,90.815,90.822,53200000.0
2007-08-08 11:12:00,90.844,90.844,90.826,90.833,70400000.0
2007-08-08 11:13:00,90.836,90.847,90.836,90.847,9600000.0
2007-08-08 11:14:00,90.86,90.86,90.841,90.841,57600000.0
2007-08-08 11:15:00,90.854,90.858,90.846,90.847,11200000.0
2007-08-08 11:16:00,90.838,90.847,90.836,90.844,17600000.0
2007-08-08 11:17:00,90.841,90.85,90.828,90.842,54400000.0
2007-08-08 11:18:00,90.842,90.847,90.835,90.845,73600000.0
2007-08-08 11:19:00,90.84,90.863,90.84,90.863,55400000.0
2007-08-08 11:20:00,90.856,90.856,90.819,90.819,35200000.0
2007-08-08 11:21:00,90.818,90.822,90.815,90.822,40000000.0
2007-08-08 11:22:00,90.813,90.818,90.805,90.814,41600000.0
2007-08-08 11:23:00,90.832,90.832,90.821,90.824,51200000.0
2007-08-08 11:24:00,90.824,90.836,90.808,90.808,52800000.0
2007-08-08 11:25:00,90.812,90.821,90.81,90.811,35600000.0
2007-08-08 11:26:00,90.809,90.809,90.801,90.807,27000000.0
2007-08-08 11:27:00,90.816,90.821,90.813,90.817,12800000.0
2007-08-08 11:28:00,90.801,90.803,90.79,90.792,42000000.0
2007-08-08 11:29:00,90.778,90.784,90.756,90.784,11200000.0
2007-08-08 11:30:00,90.774,90.774,90.768,90.774,11200000.0
2007-08-08 11:31:00,90.775,90.779,90.769,90.778,27200000.0
2007-08-08 11:32:00,90.786,90.786,90.772,90.778,35200000.0
2007-08-08 11:33:00,90.781,90.788,90.78,90.788,17600000.0
2007-08-08 11:34:00,90.779,90.779,90.761,90.768,33000000.0
2007-08-08 11:35:00,90.751,90.776,90.751,90.776,17600000.0
2007-08-08 11:36:00,90.786,90.786,90.765,90.765,42600000.0
2007-08-08 11:37:00,90.76,90.765,90.756,90.756,41000000.0
2007-08-08 11:38:00,90.748,90.752,90.726,90.726,27200000.0
2007-08-08 11:39:00,90.708,90.717,90.708,90.717,11200000.0
2007-08-08 11:40:00,90.728,90.745,90.728,90.736,22400000.0
2007-08-08 11:41:00,90.73,90.73,90.677,90.677,38400000.0
2007-08-08 11:42:00,90.671,90.707,90.671,90.707,38800000.0
2007-08-08 11:43:00,90.72,90.729,90.719,90.721,17600000.0
2007-08-08 11:44:00,90.726,90.731,90.722,90.729,59200000.0
2007-08-08 11:45:00,90.703,90.728,90.703,90.728,49600000.0
2007-08-08 11:46:00,90.724,90.729,90.719,90.729,11200000.0
2007-08-08 11:47:00,90.731,90.732,90.713,90.713,56000000.0
2007-08-08 11:48:00,90.722,90.754,90.722,90.754,14400000.0
2007-08-08 11:49:00,90.74,90.756,90.737,90.737,41000000.0
2007-08-08 11:50:00,90.754,90.76,90.753,90.76,45200000.0
2007-08-08 11:51:00,90.757,90.759,90.748,90.75,44800000.0
2007-08-08 11:52:00,90.739,90.756,90.733,90.756,32000000.0
2007-08-08 11:53:00,90.763,90.779,90.753,90.779,35200000.0
2007-08-08 11:54:00,90.769,90.769,90.755,90.755,48000000.0
2007-08-08 11:55:00,90.764,90.766,90.759,90.764,44800000.0
2007-08-08 11:56:00,90.766,90.778,90.766,90.777,63800000.0
2007-08-08 11:57:00,90.78,90.788,90.774,90.788,21800000.0
2007-08-08 11:58:00,90.792,90.804,90.786,90.797,41000000.0
2007-08-08 11:59:00,90.803,90.814,90.803,90.803,51200000.0
2007-08-08 12:00:00,90.811,90.829,90.809,90.809,36800000.0
2007-08-08 12:01:00,90.803,90.833,90.801,90.833,19200000.0
2007-08-08 12:02:00,90.843,90.855,90.843,90.85,12800000.0
2007-08-08 12:03:00,90.869,90.887,90.869,90.884,51200000.0
2007-08-08 12:04:00,90.892,90.902,90.892,90.901,24000000.0
2007-08-08 12:05:00,90.895,90.895,90.858,90.858,28800000.0
2007-08-08 12:06:00,90.857,90.879,90.857,90.879,24000000.0
2007-08-08 12:07:00,90.879,90.884,90.878,90.884,20800000.0
2007-08-08 12:08:00,90.865,90.87,90.859,90.86,12800000.0
2007-08-08 12:09:00,90.881,90.884,90.875,90.878,11200000.0
2007-08-08 12:10:00,90.867,90.908,90.864,90.908,11200000.0
2007-08-08 12:11:00,90.918,90.927,90.91,90.91,27200000.0
2007-08-08 12:12:00,90.911,90.913,90.906,90.913,30400000.0
2007-08-08 12:13:00,90.915,90.922,90.913,90.921,14400000.0
2007-08-08 12:14:00,90.931,90.958,90.931,90.953,16000000.0
2007-08-08 12:15:00,90.953,91.006,90.953,91.006,27200000.0
2007-08-08 12:16:00,91.027,91.03,91.005,91.005,27200000.0
2007-08-08 12:17:00,90.997,91.033,90.997,91.033,42600000.0
2007-08-08 12:18:00,91.054,91.073,91.054,91.073,25600000.0
2007-08-08 12:19:00,91.096,91.113,91.091,91.113,35200000.0
2007-08-08 12:20:00,91.108,91.109,91.095,91.109,36800000.0
2007-08-08 12:21:00,91.113,91.13,91.106,91.13,59000000.0
2007-08-08 12:22:00,91.127,91.153,91.127,91.127,30400000.0
2007-08-08 12:23:00,91.117,91.117,91.088,91.098,32000000.0
2007-08-08 12:24:00,91.099,91.132,91.099,91.132,33600000.0
2007-08-08 12:25:00,91.132,91.16,91.131,91.138,22800000.0
2007-08-08 12:26:00,91.149,91.159,91.146,91.152,30400000.0
2007-08-08 12:27:00,91.138,91.141,91.117,91.117,30800000.0
2007-08-08 12:28:00,91.11,91.112,91.1,91.1,61200000.0
2007-08-08 12:29:00,90.977,91.069,90.943,90.97,113800000.0
2007-08-08 12:30:00,91.078,91.088,90.989,91.064,46400000.0
2007-08-08 12:31:00,91.076,91.077,91.065,91.076,70400000.0
2007-08-08 12:32:00,91.079,91.083,91.075,91.083,29000000.0
2007-08-08 12:33:00,91.088,91.094,91.052,91.052,39400000.0
2007-08-08 12:34:00,91.045,91.045,91.035,91.041,26000000.0
2007-08-08 12:35:00,91.043,91.043,91.027,91.038,25600000.0
2007-08-08 12:36:00,91.04,91.051,91.035,91.043,48000000.0
2007-08-08 12:37:00,91.039,91.039,91.021,91.022,14400000.0
2007-08-08 12:38:00,91.028,91.035,91.026,91.035,14400000.0
2007-08-08 12:39:00,91.026,91.032,91.024,91.024,24000000.0
2007-08-08 12:40:00,90.997,91.014,90.997,91.014,16400000.0
2007-08-08 12:41:00,91.021,91.021,90.994,91.0,22400000.0
2007-08-08 12:42:00,90.984,90.99,90.969,90.985,22400000.0
2007-08-08 12:43:00,91.001,91.011,90.997,91.009,37200000.0
2007-08-08 12:44:00,91.015,91.015,91.001,91.005,22400000.0
2007-08-08 12:45:00,91.003,91.006,91.0,91.006,35200000.0
2007-08-08 12:46:00,91.0,91.004,90.997,91.002,44800000.0
2007-08-08 12:47:00,91.003,91.003,90.993,90.993,8000000.0
2007-08-08 12:48:00,91.008,91.048,91.008,91.048,32000000.0
2007-08-08 12:49:00,91.051,91.057,91.044,91.057,40000000.0
2007-08-08 12:50:00,91.053,91.057,91.037,91.045,16000000.0
2007-08-08 12:51:00,91.05,91.056,91.045,91.046,22400000.0
2007-08-08 12:52:00,91.046,91.061,91.034,91.061,25600000.0
2007-08-08 12:53:00,91.072,91.076,91.059,91.059,11000000.0
2007-08-08 12:54:00,91.064,91.064,91.052,91.052,11200000.0
2007-08-08 12:55:00,91.045,91.045,91.035,91.041,24000000.0
2007-08-08 12:56:00,91.043,91.046,91.034,91.042,12800000.0
2007-08-08 12:57:00,91.023,91.023,91.001,91.006,27200000.0
2007-08-08 12:58:00,91.006,91.021,91.006,91.021,12800000.0
2007-08-08 12:59:00,91.046,91.058,91.045,91.045,14400000.0
2007-08-08 13:00:00,91.022,91.022,91.01,91.018,16000000.0
2007-08-08 13:01:00,91.019,91.019,91.009,91.019,17000000.0
2007-08-08 13:02:00,91.005,91.033,91.005,91.033,12800000.0
2007-08-08 13:03:00,91.051,91.069,91.051,91.058,12800000.0
2007-08-08 13:04:00,91.093,91.118,91.093,91.118,16000000.0
2007-08-08 13:05:00,91.144,91.144,91.135,91.14,12200000.0
2007-08-08 13:06:00,91.149,91.149,91.118,91.118,17600000.0
2007-08-08 13:07:00,91.088,91.12,91.088,91.12,12800000.0
2007-08-08 13:08:00,91.125,91.125,91.115,91.122,32000000.0
2007-08-08 13:09:00,91.106,91.106,91.076,91.076,28800000.0
2007-08-08 13:10:00,91.064,91.066,91.052,91.053,31400000.0
2007-08-08 13:11:00,91.039,91.059,91.039,91.045,19600000.0
2007-08-08 13:12:00,91.043,91.069,91.038,91.069,16000000.0
2007-08-08 13:13:00,91.065,91.065,91.055,91.055,11200000.0
2007-08-08 13:14:00,91.059,91.067,91.057,91.067,11200000.0
2007-08-08 13:15:00,91.057,91.071,91.053,91.071,11200000.0
2007-08-08 13:16:00,91.071,91.083,91.07,91.083,25600000.0
2007-08-08 13:17:00,91.088,91.098,91.079,91.098,12800000.0
2007-08-08 13:18:00,91.097,91.1,91.089,91.092,56000000.0
2007-08-08 13:19:00,91.08,91.095,91.074,91.087,14400000.0
2007-08-08 13:20:00,91.082,91.082,91.048,91.049,12800000.0
2007-08-08 13:21:00,91.062,91.071,91.059,91.071,56400000.0
2007-08-08 13:22:00,91.088,91.099,91.088,91.099,11200000.0
2007-08-08 13:23:00,91.099,91.106,91.096,91.096,12800000.0
2007-08-08 13:24:00,91.081,91.093,91.079,91.093,14400000.0
2007-08-08 13:25:00,91.095,91.104,91.088,91.104,33600000.0
2007-08-08 13:26:00,91.116,91.134,91.115,91.128,24000000.0
2007-08-08 13:27:00,91.127,91.137,91.122,91.137,40000000.0
2007-08-08 13:28:00,91.145,91.15,91.14,91.149,20800000.0
2007-08-08 13:29:00,91.137,91.137,91.101,91.126,21800000.0
2007-08-08 13:30:00,91.133,91.133,91.121,91.122,36600000.0
2007-08-08 13:31:00,91.118,91.118,91.103,91.114,11200000.0
2007-08-08 13:32:00,91.116,91.116,91.099,91.104,17600000.0
2007-08-08 13:33:00,91.119,91.143,91.119,91.143,12800000.0
2007-08-08 13:34:00,91.136,91.137,91.128,91.132,12800000.0
2007-08-08 13:35:00,91.138,91.148,91.131,91.148,12200000.0
2007-08-08 13:36:00,91.149,91.149,91.111,91.111,48000000.0
2007-08-08 13:37:00,91.115,91.124,91.115,91.122,24000000.0
2007-08-08 13:38:00,91.143,91.158,91.143,91.158,28800000.0
2007-08-08 13:39:00,91.163,91.172,91.162,91.163,25600000.0
2007-08-08 13:40:00,91.168,91.168,91.159,91.159,12800000.0
2007-08-08 13:41:00,91.147,91.157,91.147,91.152,16000000.0
2007-08-08 13:42:00,91.147,91.151,91.135,91.135,12800000.0
2007-08-08 13:43:00,91.131,91.134,91.124,91.124,25600000.0
2007-08-08 13:44:00,91.136,91.146,91.128,91.146,28800000.0
2007-08-08 13:45:00,91.152,91.153,91.148,91.148,12800000.0
2007-08-08 13:46:00,91.146,91.148,91.137,91.14,14400000.0
2007-08-08 13:47:00,91.13,91.135,91.125,91.126,26600000.0
2007-08-08 13:48:00,91.106,91.111,91.102,91.105,14400000.0
2007-08-08 13:49:00,91.1,91.11,91.1,91.108,34000000.0
2007-08-08 13:50:00,91.126,91.126,91.103,91.119,33600000.0
2007-08-08 13:51:00,91.142,91.142,91.124,91.124,16000000.0
2007-08-08 13:52:00,91.119,91.123,91.11,91.123,40400000.0
2007-08-08 13:53:00,91.124,91.124,91.112,91.118,36200000.0
2007-08-08 13:54:00,91.119,91.126,91.117,91.126,24000000.0
2007-08-08 13:55:00,91.117,91.126,91.111,91.125,11200000.0
2007-08-08 13:56:00,91.114,91.133,91.114,91.128,14400000.0
2007-08-08 13:57:00,91.123,91.123,91.115,91.115,14400000.0
2007-08-08 13:58:00,91.114,91.129,91.114,91.129,32000000.0
2007-08-08 13:59:00,91.13,91.141,91.123,91.141,48000000.0
2007-08-08 14:00:00,91.145,91.145,91.126,91.14,32000000.0
2007-08-08 14:01:00,91.144,91.153,91.128,91.128,14400000.0
2007-08-08 14:02:00,91.126,91.141,91.125,91.135,28800000.0
2007-08-08 14:03:00,91.154,91.171,91.154,91.166,14400000.0
2007-08-08 14:04:00,91.163,91.177,91.163,91.174,14400000.0
2007-08-08 14:05:00,91.163,91.164,91.149,91.16,25600000.0
2007-08-08 14:06:00,91.159,91.159,91.149,91.149,17600000.0
2007-08-08 14:07:00,91.138,91.159,91.138,91.154,12800000.0
2007-08-08 14:08:00,91.13,91.13,91.118,91.121,24000000.0
2007-08-08 14:09:00,91.125,91.125,91.095,91.095,11600000.0
2007-08-08 14:10:00,91.098,91.106,91.098,91.106,17600000.0
2007-08-08 14:11:00,91.118,91.126,91.118,91.124,12800000.0
2007-08-08 14:12:00,91.122,91.122,91.106,91.121,12800000.0
2007-08-08 14:13:00,91.123,91.129,91.119,91.129,23800000.0
2007-08-08 14:14:00,91.128,91.133,91.119,91.128,20800000.0
2007-08-08 14:15:00,91.15,91.155,91.133,91.143,33600000.0
2007-08-08 14:16:00,91.154,91.17,91.15,91.17,27200000.0
2007-08-08 14:17:00,91.153,91.169,91.151,91.163,11200000.0
2007-08-08 14:18:00,91.178,91.226,91.173,91.226,15400000.0
2007-08-08 14:19:00,91.211,91.243,91.211,91.242,40000000.0
2007-08-08 14:20:00,91.253,91.279,91.253,91.278,14400000.0
2007-08-08 14:21:00,91.264,91.332,91.264,91.332,33600000.0
2007-08-08 14:22:00,91.335,91.335,91.325,91.326,14400000.0
2007-08-08 14:23:00,91.315,91.333,91.315,91.333,17600000.0
2007-08-08 14:24:00,91.337,91.337,91.32,91.32,36800000.0
2007-08-08 14:25:00,91.305,91.333,91.305,91.332,12800000.0
2007-08-08 14:26:00,91.346,91.363,91.346,91.363,19200000.0
2007-08-08 14:27:00,91.393,91.412,91.393,91.402,11200000.0
2007-08-08 14:28:00,91.384,91.396,91.372,91.396,11200000.0
2007-08-08 14:29:00,91.386,91.386,91.348,91.348,12800000.0
2007-08-08 14:30:00,91.321,91.321,91.201,91.292,11200000.0
2007-08-08 14:31:00,91.315,91.345,91.247,91.345,16400000.0
2007-08-08 14:32:00,91.338,91.367,91.338,91.353,12800000.0
2007-08-08 14:33:00,91.337,91.354,91.33,91.353,17600000.0
2007-08-08 14:34:00,91.363,91.398,91.363,91.398,17600000.0
2007-08-08 14:35:00,91.385,91.385,91.361,91.361,11200000.0
2007-08-08 14:36:00,91.338,91.35,91.338,91.344,12800000.0
2007-08-08 14:37:00,91.327,91.351,91.327,91.344,17600000.0
2007-08-08 14:38:00,91.356,91.388,91.356,91.388,11200000.0
2007-08-08 14:39:00,91.4,91.4,91.38,91.393,17600000.0
2007-08-08 14:40:00,91.426,91.426,91.394,91.412,16000000.0
2007-08-08 14:41:00,91.443,91.45,91.434,91.447,11200000.0
2007-08-08 14:42:00,91.453,91.475,91.453,91.469,12800000.0
2007-08-08 14:43:00,91.464,91.487,91.439,91.487,17000000.0
2007-08-08 14:44:00,91.492,91.492,91.464,91.464,12800000.0
2007-08-08 14:45:00,91.444,91.454,91.427,91.427,12800000.0
2007-08-08 14:46:00,91.405,91.405,91.393,91.393,17600000.0
2007-08-08 14:47:00,91.38,91.421,91.38,91.421,12800000.0
2007-08-08 14:48:00,91.408,91.412,91.402,91.411,11200000.0
2007-08-08 14:49:00,91.381,91.407,91.381,91.402,16000000.0
2007-08-08 14:50:00,91.414,91.442,91.402,91.442,12800000.0
2007-08-08 14:51:00,91.462,91.462,91.444,91.448,17600000.0
2007-08-08 14:52:00,91.462,91.467,91.449,91.449,14400000.0
2007-08-08 14:53:00,91.424,91.424,91.398,91.398,11200000.0
2007-08-08 14:54:00,91.412,91.43,91.408,91.408,12200000.0
2007-08-08 14:55:00,91.407,91.414,91.406,91.406,11200000.0
2007-08-08 14:56:00,91.407,91.414,91.405,91.405,16000000.0
2007-08-08 14:57:00,91.415,91.431,91.415,91.431,12800000.0
2007-08-08 14:58:00,91.419,91.419,91.395,91.395,14400000.0
2007-08-08 14:59:00,91.36,91.36,91.339,91.344,12800000.0
2007-08-08 15:00:00,91.321,91.328,91.318,91.318,16000000.0
2007-08-08 15:01:00,91.316,91.316,91.277,91.314,17600000.0
2007-08-08 15:02:00,91.324,91.324,91.315,91.315,11200000.0
2007-08-08 15:03:00,91.305,91.311,91.293,91.293,11200000.0
2007-08-08 15:04:00,91.262,91.265,91.247,91.265,16400000.0
2007-08-08 15:05:00,91.255,91.271,91.255,91.271,12800000.0
2007-08-08 15:06:00,91.264,91.278,91.264,91.267,10600000.0
2007-08-08 15:07:00,91.281,91.29,91.281,91.282,11200000.0
2007-08-08 15:08:00,91.278,91.288,91.278,91.286,11200000.0
2007-08-08 15:09:00,91.288,91.304,91.288,91.29,14400000.0
2007-08-08 15:10:00,91.268,91.268,91.253,91.262,16000000.0
2007-08-08 15:11:00,91.266,91.269,91.254,91.265,12800000.0
2007-08-08 15:12:00,91.277,91.292,91.274,91.292,12800000.0
2007-08-08 15:13:00,91.299,91.309,91.298,91.307,12800000.0
2007-08-08 15:14:00,91.308,91.311,91.3,91.311,16000000.0
2007-08-08 15:15:00,91.308,91.308,91.286,91.29,17600000.0
2007-08-08 15:16:00,91.292,91.292,91.277,91.277,12800000.0
2007-08-08 15:17:00,91.29,91.292,91.281,91.29,13800000.0
2007-08-08 15:18:00,91.307,91.321,91.307,91.319,12800000.0
2007-08-08 15:19:00,91.327,91.328,91.299,91.311,16000000.0
2007-08-08 15:20:00,91.302,91.338,91.302,91.337,15400000.0
2007-08-08 15:21:00,91.362,91.377,91.281,91.377,16400000.0
2007-08-08 15:22:00,91.365,91.365,91.335,91.335,11200000.0
2007-08-08 15:23:00,91.341,91.345,91.338,91.344,11200000.0
2007-08-08 15:24:00,91.354,91.354,91.343,91.344,11200000.0
2007-08-08 15:25:00,91.335,91.335,91.319,91.319,12800000.0
2007-08-08 15:26:00,91.326,91.326,91.306,91.318,14400000.0
2007-08-08 15:27:00,91.311,91.339,91.311,91.326,12800000.0
2007-08-08 15:28:00,91.32,91.325,91.311,91.314,12800000.0
2007-08-08 15:29:00,91.31,91.327,91.31,91.314,17600000.0
2007-08-08 15:30:00,91.322,91.337,91.317,91.331,17600000.0
2007-08-08 15:31:00,91.357,91.359,91.344,91.354,12800000.0
2007-08-08 15:32:00,91.351,91.351,91.343,91.344,11600000.0
2007-08-08 15:33:00,91.346,91.356,91.344,91.344,11200000.0
2007-08-08 15:34:00,91.335,91.341,91.33,91.341,11200000.0
2007-08-08 15:35:00,91.326,91.349,91.326,91.349,12800000.0
2007-08-08 15:36:00,91.334,91.337,91.307,91.337,14400000.0
2007-08-08 15:37:00,91.337,91.337,91.308,91.308,16000000.0
2007-08-08 15:38:00,91.311,91.34,91.311,91.331,16400000.0
2007-08-08 15:39:00,91.318,91.321,91.305,91.31,14800000.0
2007-08-08 15:40:00,91.295,91.297,91.277,91.297,12800000.0
2007-08-08 15:41:00,91.295,91.298,91.29,91.291,15400000.0
2007-08-08 15:42:00,91.294,91.318,91.244,91.318,17600000.0
2007-08-08 15:43:00,91.341,91.353,91.34,91.34,13200000.0
2007-08-08 15:44:00,91.354,91.371,91.354,91.362,12800000.0
2007-08-08 15:45:00,91.35,91.356,91.34,91.352,12800000.0
2007-08-08 15:46:00,91.357,91.362,91.346,91.346,11200000.0
2007-08-08 15:47:00,91.344,91.353,91.34,91.353,11200000.0
2007-08-08 15:48:00,91.353,91.359,91.342,91.342,12800000.0
2007-08-08 15:49:00,91.326,91.334,91.32,91.333,10600000.0
2007-08-08 15:50:00,91.346,91.348,91.335,91.337,14400000.0
2007-08-08 15:51:00,91.361,91.374,91.361,91.364,11200000.0
2007-08-08 15:52:00,91.373,91.375,91.357,91.357,11200000.0
2007-08-08 15:53:00,91.349,91.376,91.349,91.376,12800000.0
2007-08-08 15:54:00,91.393,91.407,91.392,91.407,17600000.0
2007-08-08 15:55:00,91.396,91.411,91.396,91.41,17600000.0
2007-08-08 15:56:00,91.416,91.417,91.392,91.417,11600000.0
2007-08-08 15:57:00,91.421,91.426,91.412,91.412,14400000.0
2007-08-08 15:58:00,91.4,91.415,91.4,91.413,11200000.0
2007-08-08 15:59:00,91.412,91.423,91.411,91.423,11200000.0
2007-08-08 16:00:00,91.435,91.456,91.435,91.444,11200000.0
2007-08-08 16:01:00,91.425,91.431,91.425,91.431,11200000.0
2007-08-08 16:02:00,91.437,91.54,91.437,91.54,17000000.0
2007-08-08 16:03:00,91.527,91.527,91.506,91.512,12800000.0
2007-08-08 16:04:00,91.492,91.493,91.424,91.49,11200000.0
2007-08-08 16:05:00,91.486,91.486,91.472,91.483,14400000.0
2007-08-08 16:06:00,91.476,91.476,91.448,91.458,16000000.0
2007-08-08 16:07:00,91.464,91.465,91.458,91.462,11200000.0
2007-08-08 16:08:00,91.443,91.445,91.436,91.445,11200000.0
2007-08-08 16:09:00,91.443,91.443,91.421,91.421,13200000.0
2007-08-08 16:10:00,91.415,91.425,91.409,91.409,12800000.0
2007-08-08 16:11:00,91.411,91.421,91.397,91.397,11200000.0
2007-08-08 16:12:00,91.386,91.387,91.36,91.36,17600000.0
2007-08-08 16:13:00,91.401,91.43,91.397,91.43,11200000.0
2007-08-08 16:14:00,91.435,91.447,91.435,91.445,14800000.0
2007-08-08 16:15:00,91.448,91.448,91.431,91.443,11200000.0
2007-08-08 16:16:00,91.441,91.471,91.44,91.471,11200000.0
2007-08-08 16:17:00,91.486,91.549,91.486,91.547,17600000.0
2007-08-08 16:18:00,91.566,91.575,91.561,91.566,16000000.0
2007-08-08 16:19:00,91.546,91.557,91.53,91.557,11200000.0
2007-08-08 16:20:00,91.561,91.57,91.552,91.57,11200000.0
2007-08-08 16:21:00,91.571,91.593,91.571,91.586,11200000.0
2007-08-08 16:22:00,91.58,91.585,91.573,91.584,11200000.0
2007-08-08 16:23:00,91.581,91.591,91.581,91.591,12800000.0
2007-08-08 16:24:00,91.62,91.631,91.62,91.629,11200000.0
2007-08-08 16:25:00,91.636,91.664,91.636,91.655,12800000.0
2007-08-08 16:26:00,91.654,91.669,91.654,91.664,12800000.0
2007-08-08 16:27:00,91.681,91.689,91.671,91.671,17600000.0
2007-08-08 16:28:00,91.657,91.668,91.657,91.664,11200000.0
2007-08-08 16:29:00,91.666,91.667,91.653,91.653,14400000.0
2007-08-08 16:30:00,91.671,91.671,91.662,91.663,14400000.0
2007-08-08 16:31:00,91.672,91.673,91.667,91.668,14400000.0
2007-08-08 16:32:00,91.694,91.734,91.694,91.734,11200000.0
2007-08-08 16:33:00,91.748,91.762,91.748,91.758,14400000.0
2007-08-08 16:34:00,91.758,91.78,91.752,91.777,17600000.0
2007-08-08 16:35:00,91.792,91.792,91.767,91.79,13200000.0
2007-08-08 16:36:00,91.8,91.818,91.8,91.806,11600000.0
2007-08-08 16:37:00,91.793,91.795,91.782,91.793,12800000.0
2007-08-08 16:38:00,91.798,91.798,91.777,91.778,14400000.0
2007-08-08 16:39:00,91.767,91.776,91.76,91.764,12800000.0
2007-08-08 16:40:00,91.717,91.717,91.701,91.706,17600000.0
2007-08-08 16:41:00,91.688,91.688,91.656,91.658,12800000.0
2007-08-08 16:42:00,91.653,91.66,91.643,91.643,11600000.0
2007-08-08 16:43:00,91.663,91.691,91.663,91.672,12200000.0
2007-08-08 16:44:00,91.686,91.699,91.684,91.687,11200000.0
2007-08-08 16:45:00,91.69,91.725,91.69,91.725,11200000.0
2007-08-08 16:46:00,91.749,91.782,91.742,91.782,14400000.0
2007-08-08 16:47:00,91.792,91.821,91.786,91.786,17600000.0
2007-08-08 16:48:00,91.802,91.815,91.802,91.806,11200000.0
2007-08-08 16:49:00,91.812,91.812,91.787,91.787,12800000.0
2007-08-08 16:50:00,91.782,91.795,91.775,91.795,17600000.0
2007-08-08 16:51:00,91.791,91.794,91.734,91.734,11200000.0
2007-08-08 16:52:00,91.811,91.862,91.811,91.862,17600000.0
2007-08-08 16:53:00,91.885,91.91,91.877,91.877,17600000.0
2007-08-08 16:54:00,91.837,91.837,91.783,91.783,17000000.0
2007-08-08 16:55:00,91.762,91.782,91.762,91.782,14400000.0
2007-08-08 16:56:00,91.777,91.78,91.764,91.78,12800000.0
2007-08-08 16:57:00,91.767,91.782,91.759,91.782,16000000.0
2007-08-08 16:58:00,91.791,91.814,91.79,91.805,12800000.0
2007-08-08 16:59:00,91.814,91.86,91.814,91.86,12800000.0
2007-08-08 17:00:00,91.831,91.831,91.815,91.819,11600000.0
2007-08-08 17:01:00,91.818,91.822,91.731,91.804,12800000.0
2007-08-08 17:02:00,91.796,91.811,91.78,91.78,16000000.0
2007-08-08 17:03:00,91.748,91.748,91.719,91.719,17600000.0
2007-08-08 17:04:00,91.701,91.702,91.679,91.679,11600000.0
2007-08-08 17:05:00,91.669,91.703,91.669,91.703,17000000.0
2007-08-08 17:06:00,91.68,91.687,91.658,91.658,11200000.0
2007-08-08 17:07:00,91.677,91.677,91.639,91.639,11200000.0
2007-08-08 17:08:00,91.654,91.658,91.647,91.652,17600000.0
2007-08-08 17:09:00,91.663,91.682,91.663,91.665,16000000.0
2007-08-08 17:10:00,91.666,91.669,91.664,91.664,11200000.0
2007-08-08 17:11:00,91.697,91.706,91.695,91.695,12800000.0
2007-08-08 17:12:00,91.714,91.714,91.685,91.703,12800000.0
2007-08-08 17:13:00,91.719,91.726,91.719,91.723,12800000.0
2007-08-08 17:14:00,91.74,91.756,91.74,91.748,12800000.0
2007-08-08 17:15:00,91.751,91.767,91.751,91.758,12800000.0
2007-08-08 17:16:00,91.744,91.744,91.729,91.73,11600000.0
2007-08-08 17:17:00,91.736,91.748,91.735,91.747,11200000.0
2007-08-08 17:18:00,91.744,91.755,91.744,91.746,12800000.0
2007-08-08 17:19:00,91.753,91.764,91.753,91.756,16400000.0
2007-08-08 17:20:00,91.73,91.733,91.723,91.726,10600000.0
2007-08-08 17:21:00,91.744,91.754,91.735,91.754,12800000.0
2007-08-08 17:22:00,91.758,91.769,91.671,91.755,11200000.0
2007-08-08 17:23:00,91.713,91.713,91.699,91.712,11200000.0
2007-08-08 17:24:00,91.719,91.738,91.719,91.738,11600000.0
2007-08-08 17:25:00,91.754,91.779,91.754,91.779,11200000.0
2007-08-08 17:26:00,91.784,91.791,91.781,91.786,11200000.0
2007-08-08 17:27:00,91.799,91.811,91.799,91.811,18000000.0
2007-08-08 17:28:00,91.822,91.84,91.809,91.84,12800000.0
2007-08-08 17:29:00,91.854,91.871,91.842,91.863,12800000.0
2007-08-08 17:30:00,91.879,91.889,91.877,91.877,11200000.0
2007-08-08 17:31:00,91.867,91.87,91.831,91.831,12800000.0
2007-08-08 17:32:00,91.825,91.825,91.819,91.819,10600000.0
2007-08-08 17:33:00,91.828,91.833,91.822,91.833,12800000.0
2007-08-08 17:34:00,91.849,91.87,91.846,91.87,11200000.0
2007-08-08 17:35:00,91.875,91.907,91.875,91.907,12800000.0
2007-08-08 17:36:00,91.913,91.934,91.913,91.934,11200000.0
2007-08-08 17:37:00,91.916,91.936,91.916,91.936,11200000.0
2007-08-08 17:38:00,91.971,91.988,91.971,91.973,16400000.0
2007-08-08 17:39:00,91.99,91.998,91.981,91.981,17600000.0
2007-08-08 17:40:00,91.989,91.989,91.975,91.975,11200000.0
2007-08-08 17:41:00,91.981,91.981,91.957,91.973,11200000.0
2007-08-08 17:42:00,91.968,91.968,91.952,91.952,11200000.0
2007-08-08 17:43:00,91.953,91.968,91.953,91.965,12800000.0
2007-08-08 17:44:00,91.984,91.99,91.982,91.982,12800000.0
2007-08-08 17:45:00,91.996,91.997,91.989,91.99,11200000.0
2007-08-08 17:46:00,91.979,91.987,91.979,91.98,12800000.0
2007-08-08 17:47:00,91.988,91.995,91.983,91.99,12800000.0
2007-08-08 17:48:00,91.981,91.981,91.961,91.961,11600000.0
2007-08-08 17:49:00,91.975,91.985,91.97,91.985,17600000.0
2007-08-08 17:51:00,91.982,91.982,91.965,91.965,11200000.0
2007-08-08 17:52:00,91.947,91.947,91.918,91.918,12800000.0
2007-08-08 17:53:00,91.921,91.923,91.902,91.902,16000000.0
2007-08-08 17:54:00,91.892,91.935,91.892,91.935,14400000.0
2007-08-08 17:55:00,91.949,91.956,91.857,91.946,11200000.0
2007-08-08 17:56:00,91.947,91.949,91.934,91.941,11200000.0
2007-08-08 17:57:00,91.926,91.928,91.91,91.928,15400000.0
2007-08-08 17:58:00,91.937,91.958,91.937,91.954,12800000.0
2007-08-08 17:59:00,91.967,91.969,91.953,91.966,11200000.0
2007-08-08 18:00:00,91.967,91.982,91.967,91.981,17600000.0
2007-08-08 18:01:00,91.974,91.974,91.876,91.962,18000000.0
2007-08-08 18:02:00,91.951,91.952,91.944,91.952,17600000.0
2007-08-08 18:03:00,91.947,91.951,91.942,91.949,13800000.0
2007-08-08 18:04:00,91.957,91.966,91.955,91.955,11200000.0
2007-08-08 18:05:00,91.956,91.956,91.939,91.946,11200000.0
2007-08-08 18:06:00,91.955,91.957,91.947,91.957,12800000.0
2007-08-08 18:07:00,91.953,91.971,91.953,91.961,11200000.0
2007-08-08 18:08:00,91.954,91.962,91.945,91.945,16000000.0
2007-08-08 18:09:00,91.948,91.956,91.947,91.956,16000000.0
2007-08-08 18:10:00,91.952,91.958,91.946,91.949,12800000.0
2007-08-08 18:11:00,91.94,91.94,91.915,91.915,11200000.0
2007-08-08 18:12:00,91.9,91.9,91.881,91.89,12800000.0
2007-08-08 18:13:00,91.902,91.902,91.89,91.902,11200000.0
2007-08-08 18:14:00,91.894,91.902,91.879,91.897,12800000.0
2007-08-08 18:15:00,91.905,91.915,91.902,91.902,12800000.0
2007-08-08 18:16:00,91.905,91.911,91.897,91.897,12200000.0
2007-08-08 18:17:00,91.894,91.897,91.879,91.879,16000000.0
2007-08-08 18:18:00,91.879,91.879,91.872,91.872,11200000.0
2007-08-08 18:19:00,91.871,91.884,91.856,91.884,14400000.0
2007-08-08 18:20:00,91.9,91.909,91.892,91.909,12800000.0
2007-08-08 18:21:00,91.902,91.915,91.893,91.911,10600000.0
2007-08-08 18:22:00,91.906,91.909,91.833,91.893,16000000.0
2007-08-08 18:23:00,91.891,91.903,91.887,91.897,16000000.0
2007-08-08 18:24:00,91.895,91.91,91.895,91.9,12200000.0
2007-08-08 18:25:00,91.897,91.906,91.89,91.89,11200000.0
2007-08-08 18:26:00,91.872,91.872,91.838,91.838,12800000.0
2007-08-08 18:27:00,91.822,91.841,91.817,91.835,14400000.0
2007-08-08 18:28:00,91.844,91.844,91.834,91.834,12800000.0
2007-08-08 18:29:00,91.834,91.843,91.834,91.843,12800000.0
2007-08-08 18:30:00,91.897,91.93,91.897,91.929,11600000.0
2007-08-08 18:31:00,91.945,91.946,91.927,91.927,12800000.0
2007-08-08 18:32:00,91.925,91.927,91.922,91.926,11200000.0
2007-08-08 18:33:00,91.95,91.961,91.945,91.95,11200000.0
2007-08-08 18:34:00,91.927,91.931,91.92,91.92,12800000.0
2007-08-08 18:35:00,91.907,91.907,91.895,91.905,12800000.0
2007-08-08 18:36:00,91.899,91.899,91.89,91.89,12800000.0
2007-08-08 18:37:00,91.893,91.893,91.882,91.885,17600000.0
2007-08-08 18:38:00,91.875,91.875,91.864,91.874,11200000.0
2007-08-08 18:39:00,91.872,91.887,91.871,91.872,16000000.0
2007-08-08 18:40:00,91.871,91.883,91.871,91.882,12800000.0
2007-08-08 18:41:00,91.887,91.887,91.867,91.867,14400000.0
2007-08-08 18:42:00,91.874,91.874,91.857,91.863,11600000.0
2007-08-08 18:43:00,91.858,91.863,91.85,91.85,12800000.0
2007-08-08 18:44:00,91.855,91.855,91.846,91.846,10600000.0
2007-08-08 18:45:00,91.835,91.842,91.832,91.842,10600000.0
2007-08-08 18:46:00,91.856,91.87,91.856,91.866,11200000.0
2007-08-08 18:47:00,91.874,91.886,91.857,91.857,12200000.0
2007-08-08 18:48:00,91.885,91.886,91.872,91.886,12800000.0
2007-08-08 18:49:00,91.884,91.924,91.884,91.924,12200000.0
2007-08-08 18:50:00,91.94,91.952,91.932,91.933,17600000.0
2007-08-08 18:51:00,91.936,91.936,91.917,91.924,12800000.0
2007-08-08 18:52:00,91.942,91.942,91.933,91.934,12800000.0
2007-08-08 18:53:00,91.919,91.919,91.895,91.895,12200000.0
2007-08-08 18:54:00,91.889,91.889,91.843,91.843,11200000.0
2007-08-08 18:55:00,91.825,91.827,91.815,91.824,11200000.0
2007-08-08 18:56:00,91.821,91.83,91.812,91.822,16000000.0
2007-08-08 18:57:00,91.808,91.817,91.803,91.815,11200000.0
2007-08-08 18:58:00,91.802,91.802,91.787,91.793,11200000.0
2007-08-08 18:59:00,91.814,91.814,91.804,91.812,17600000.0
2007-08-08 19:00:00,91.822,91.872,91.822,91.872,12800000.0
2007-08-08 19:01:00,91.862,91.881,91.858,91.858,16000000.0
2007-08-08 19:02:00,91.879,91.879,91.852,91.852,11200000.0
2007-08-08 19:03:00,91.862,91.868,91.858,91.868,11200000.0
2007-08-08 19:04:00,91.865,91.872,91.851,91.87,16000000.0
2007-08-08 19:05:00,91.871,91.882,91.871,91.881,14400000.0
2007-08-08 19:06:00,91.888,91.899,91.886,91.895,16000000.0
2007-08-08 19:07:00,91.897,91.897,91.884,91.895,11200000.0
2007-08-08 19:08:00,91.899,91.899,91.875,91.875,17000000.0
2007-08-08 19:09:00,91.87,91.875,91.865,91.868,12800000.0
2007-08-08 19:10:00,91.878,91.887,91.878,91.885,17600000.0
2007-08-08 19:11:00,91.875,91.875,91.848,91.86,12800000.0
2007-08-08 19:12:00,91.867,91.904,91.867,91.904,11600000.0
2007-08-08 19:13:00,91.916,91.916,91.894,91.894,11200000.0
2007-08-08 19:14:00,91.895,91.921,91.894,91.916,16400000.0
2007-08-08 19:15:00,91.93,91.955,91.93,91.955,12800000.0
2007-08-08 19:16:00,91.978,91.984,91.965,91.965,12800000.0
2007-08-08 19:17:00,91.96,91.96,91.952,91.953,12800000.0
2007-08-08 19:18:00,91.949,91.956,91.949,91.954,17600000.0
2007-08-08 19:19:00,91.954,91.979,91.954,91.979,16000000.0
2007-08-08 19:20:00,91.97,91.97,91.945,91.945,16000000.0
2007-08-08 19:21:00,91.947,91.951,91.937,91.95,11200000.0
2007-08-08 19:22:00,91.933,91.943,91.932,91.935,11200000.0
2007-08-08 19:23:00,91.931,91.932,91.917,91.917,17600000.0
2007-08-08 19:24:00,91.917,91.923,91.91,91.922,17600000.0
2007-08-08 19:25:00,91.924,91.924,91.915,91.923,17600000.0
2007-08-08 19:26:00,91.925,91.948,91.925,91.938,11200000.0
2007-08-08 19:27:00,91.958,91.96,91.937,91.944,11200000.0
2007-08-08 19:28:00,91.942,91.963,91.942,91.957,12800000.0
2007-08-08 19:29:00,91.963,91.981,91.962,91.962,11200000.0
2007-08-08 19:30:00,91.947,91.947,91.939,91.94,14400000.0
2007-08-08 19:31:00,91.944,91.957,91.937,91.957,11200000.0
2007-08-08 19:32:00,91.958,91.96,91.944,91.944,12800000.0
2007-08-08 19:33:00,91.965,91.986,91.965,91.969,12800000.0
2007-08-08 19:34:00,91.985,92.003,91.985,91.994,12800000.0
2007-08-08 19:35:00,92.009,92.033,92.009,92.023,17600000.0
2007-08-08 19:36:00,92.028,92.028,92.01,92.025,11200000.0
2007-08-08 19:37:00,92.024,92.026,92.011,92.011,11200000.0
2007-08-08 19:38:00,91.998,92.028,91.998,92.026,17600000.0
2007-08-08 19:39:00,92.009,92.009,91.979,91.99,15400000.0
2007-08-08 19:40:00,92.0,92.0,91.985,91.987,14400000.0
2007-08-08 19:41:00,91.975,91.975,91.916,91.916,9600000.0
2007-08-08 19:42:00,91.907,91.911,91.897,91.907,12800000.0
2007-08-08 19:43:00,91.904,91.945,91.897,91.945,11600000.0
2007-08-08 19:44:00,91.912,91.923,91.906,91.914,16000000.0
2007-08-08 19:45:00,91.895,91.898,91.888,91.888,12200000.0
2007-08-08 19:46:00,91.873,91.887,91.873,91.884,11200000.0
2007-08-08 19:47:00,91.887,91.909,91.881,91.899,16000000.0
2007-08-08 19:48:00,91.924,91.924,91.892,91.892,10600000.0
2007-08-08 19:49:00,91.88,91.898,91.88,91.881,13200000.0
2007-08-08 19:50:00,91.89,91.937,91.89,91.937,12800000.0
2007-08-08 19:51:00,92.002,92.007,92.0,92.006,17600000.0
2007-08-08 19:52:00,92.009,92.009,91.988,91.988,11200000.0
2007-08-08 19:53:00,91.972,91.972,91.956,91.957,12800000.0
2007-08-08 19:54:00,91.944,91.957,91.944,91.948,13800000.0
2007-08-08 19:55:00,91.945,91.956,91.944,91.944,17600000.0
2007-08-08 19:56:00,91.951,91.958,91.95,91.951,11200000.0
2007-08-08 19:57:00,91.937,91.963,91.937,91.959,12800000.0
2007-08-08 19:58:00,91.949,91.958,91.944,91.947,14400000.0
2007-08-08 19:59:00,91.953,91.962,91.944,91.962,14400000.0
2007-08-08 20:00:00,91.976,91.994,91.976,91.985,12800000.0
2007-08-08 20:01:00,91.98,92.007,91.98,92.007,10600000.0
2007-08-08 20:02:00,91.999,91.999,91.985,91.989,11200000.0
2007-08-08 20:03:00,91.987,92.001,91.981,92.001,16000000.0
2007-08-08 20:04:00,92.002,92.004,91.984,91.997,12800000.0
2007-08-08 20:05:00,92.005,92.005,91.991,91.994,12800000.0
2007-08-08 20:06:00,92.01,92.014,92.006,92.008,12800000.0
2007-08-08 20:07:00,91.986,91.989,91.983,91.989,8000000.0
2007-08-08 20:08:00,91.983,91.991,91.975,91.991,12800000.0
2007-08-08 20:09:00,91.993,91.993,91.978,91.99,16000000.0
2007-08-08 20:10:00,91.988,91.988,91.973,91.981,17600000.0
2007-08-08 20:11:00,91.973,91.987,91.972,91.987,14400000.0
2007-08-08 20:12:00,91.996,92.012,91.996,92.006,14400000.0
2007-08-08 20:13:00,92.029,92.051,92.029,92.051,11200000.0
2007-08-08 20:14:00,92.061,92.061,92.045,92.048,11200000.0
2007-08-08 20:15:00,92.041,92.041,92.033,92.039,10600000.0
2007-08-08 20:16:00,92.038,92.058,92.038,92.055,12800000.0
2007-08-08 20:17:00,92.062,92.071,92.061,92.062,12800000.0
2007-08-08 20:18:00,92.055,92.055,92.042,92.048,12800000.0
2007-08-08 20:19:00,92.038,92.05,92.036,92.05,11200000.0
2007-08-08 20:20:00,92.066,92.072,92.043,92.043,11200000.0
2007-08-08 20:21:00,92.045,92.058,92.045,92.058,12800000.0
2007-08-08 20:22:00,92.063,92.079,92.063,92.079,11600000.0
2007-08-08 20:23:00,92.084,92.084,92.045,92.045,11200000.0
2007-08-08 20:24:00,92.061,92.085,92.061,92.08,16000000.0
2007-08-08 20:25:00,92.086,92.097,92.084,92.097,12800000.0
2007-08-08 20:26:00,92.087,92.101,92.083,92.101,11200000.0
2007-08-08 20:27:00,92.095,92.096,92.087,92.092,18000000.0
2007-08-08 20:28:00,92.079,92.091,92.078,92.082,17000000.0
2007-08-08 20:29:00,92.078,92.084,92.076,92.081,11200000.0
2007-08-08 20:30:00,92.065,92.076,92.061,92.076,10600000.0
2007-08-08 20:31:00,92.078,92.078,92.071,92.077,14400000.0
2007-08-08 20:32:00,92.067,92.067,92.055,92.062,15400000.0
2007-08-08 20:33:00,92.071,92.078,92.061,92.073,16000000.0
2007-08-08 20:34:00,92.082,92.088,92.064,92.074,16000000.0
2007-08-08 20:35:00,92.058,92.065,92.053,92.053,14400000.0
2007-08-08 20:36:00,92.057,92.06,92.049,92.06,11600000.0
2007-08-08 20:37:00,92.067,92.067,92.041,92.041,17600000.0
2007-08-08 20:38:00,92.041,92.045,92.034,92.034,12800000.0
2007-08-08 20:39:00,92.029,92.029,92.011,92.015,16000000.0
2007-08-08 20:40:00,92.006,92.006,91.999,92.004,12800000.0
2007-08-08 20:41:00,91.993,92.006,91.989,92.006,17600000.0
2007-08-08 20:42:00,91.996,92.003,91.991,91.997,12800000.0
2007-08-08 20:43:00,92.0,92.002,91.998,92.0,10600000.0
2007-08-08 20:44:00,91.996,92.003,91.996,92.001,11200000.0
2007-08-08 20:45:00,92.006,92.026,92.006,92.01,11200000.0
2007-08-08 20:46:00,92.025,92.034,92.023,92.023,12800000.0
2007-08-08 20:47:00,92.018,92.019,91.955,92.008,11200000.0
2007-08-08 20:48:00,92.007,92.049,92.004,92.049,12800000.0
2007-08-08 20:49:00,92.037,92.037,92.01,92.016,12800000.0
2007-08-08 20:50:00,92.019,92.031,92.017,92.029,13200000.0
2007-08-08 20:51:00,92.003,92.009,91.993,92.003,16000000.0
2007-08-08 20:52:00,92.008,92.01,92.003,92.008,11200000.0
2007-08-08 20:53:00,92.019,92.021,92.007,92.012,12800000.0
2007-08-08 20:54:00,92.018,92.027,92.006,92.027,11200000.0
2007-08-08 20:55:00,92.016,92.035,92.016,92.018,12800000.0
2007-08-08 20:56:00,92.021,92.029,92.014,92.014,12800000.0
2007-08-08 20:57:00,92.029,92.034,92.028,92.034,12200000.0
2007-08-08 20:58:00,92.028,92.028,92.006,92.008,17600000.0
2007-08-08 20:59:00,91.99,92.001,91.989,92.001,16400000.0
2007-08-08 21:00:00,92.005,92.005,91.982,91.988,12200000.0
2007-08-08 21:01:00,91.989,92.002,91.989,92.002,12800000.0
2007-08-08 21:02:00,92.004,92.005,91.996,92.0,14400000.0
2007-08-08 21:03:00,92.001,92.002,91.959,91.959,11200000.0
2007-08-08 21:04:00,91.902,91.911,91.895,91.911,11200000.0
2007-08-08 21:05:00,91.926,91.936,91.924,91.936,14400000.0
2007-08-08 21:06:00,91.921,91.925,91.903,91.905,17600000.0
2007-08-08 21:07:00,91.887,91.888,91.878,91.878,12800000.0
2007-08-08 21:08:00,91.887,91.887,91.862,91.862,12800000.0
2007-08-08 21:09:00,91.858,91.858,91.812,91.812,14400000.0
2007-08-08 21:10:00,91.802,91.802,91.78,91.796,12800000.0
2007-08-08 21:11:00,91.795,91.795,91.775,91.783,8000000.0
2007-08-08 21:12:00,91.813,91.821,91.812,91.821,12800000.0
2007-08-08 21:13:00,91.831,91.831,91.759,91.759,12800000.0
2007-08-08 21:14:00,91.741,91.745,91.724,91.736,17600000.0
2007-08-08 21:15:00,91.737,91.774,91.737,91.774,17600000.0
2007-08-08 21:16:00,91.752,91.752,91.711,91.711,12200000.0
2007-08-08 21:17:00,91.686,91.686,91.643,91.657,13200000.0
2007-08-08 21:18:00,91.662,91.662,91.643,91.643,12800000.0
2007-08-08 21:19:00,91.643,91.659,91.643,91.657,12800000.0
2007-08-08 21:20:00,91.671,91.739,91.671,91.739,12800000.0
2007-08-08 21:21:00,91.74,91.748,91.73,91.745,15400000.0
2007-08-08 21:22:00,91.746,91.754,91.74,91.754,8000000.0
2007-08-08 21:23:00,91.743,91.751,91.725,91.727,14400000.0
2007-08-08 21:24:00,91.698,91.698,91.62,91.62,12800000.0
2007-08-08 21:25:00,91.616,91.641,91.616,91.619,12800000.0
2007-08-08 21:26:00,91.63,91.63,91.567,91.567,18000000.0
2007-08-08 21:27:00,91.518,91.529,91.511,91.521,12800000.0
2007-08-08 21:28:00,91.516,91.516,91.496,91.5,12800000.0
2007-08-08 21:29:00,91.516,91.519,91.514,91.514,11200000.0
2007-08-08 21:30:00,91.531,91.531,91.459,91.459,11200000.0
2007-08-08 21:31:00,91.462,91.493,91.461,91.493,8000000.0
2007-08-08 21:32:00,91.527,91.527,91.474,91.494,12800000.0
2007-08-08 21:33:00,91.519,91.59,91.519,91.59,12800000.0
2007-08-08 21:34:00,91.572,91.572,91.533,91.533,11200000.0
2007-08-08 21:35:00,91.495,91.495,91.456,91.459,8000000.0
2007-08-08 21:36:00,91.458,91.487,91.458,91.48,17000000.0
2007-08-08 21:37:00,91.484,91.484,91.464,91.482,12800000.0
2007-08-08 21:38:00,91.5,91.519,91.5,91.519,12800000.0
2007-08-08 21:39:00,91.526,91.55,91.526,91.55,16000000.0
2007-08-08 21:40:00,91.54,91.551,91.528,91.534,12800000.0
2007-08-08 21:41:00,91.509,91.526,91.503,91.514,11200000.0
2007-08-08 21:42:00,91.515,91.521,91.511,91.516,12800000.0
2007-08-08 21:43:00,91.512,91.534,91.512,91.534,17000000.0
2007-08-08 21:44:00,91.544,91.544,91.53,91.53,8000000.0
2007-08-08 21:45:00,91.526,91.544,91.512,91.544,12800000.0
2007-08-08 21:46:00,91.583,91.593,91.558,91.564,12800000.0
2007-08-08 21:47:00,91.569,91.581,91.56,91.56,11200000.0
2007-08-08 21:48:00,91.579,91.591,91.573,91.591,17600000.0
2007-08-08 21:49:00,91.599,91.638,91.547,91.638,11200000.0
2007-08-08 21:50:00,91.637,91.642,91.636,91.642,11200000.0
2007-08-08 21:51:00,91.628,91.657,91.624,91.657,11200000.0
2007-08-08 21:52:00,91.68,91.688,91.679,91.688,11200000.0
2007-08-08 21:53:00,91.729,91.824,91.729,91.824,17600000.0
2007-08-08 21:54:00,91.85,91.865,91.825,91.825,14400000.0
2007-08-08 21:55:00,91.819,91.824,91.81,91.817,16000000.0
2007-08-08 21:56:00,91.819,91.82,91.813,91.82,12800000.0
2007-08-08 21:57:00,91.821,91.845,91.821,91.842,8000000.0
2007-08-08 21:58:00,91.852,91.875,91.852,91.873,11200000.0
2007-08-08 21:59:00,91.868,91.878,91.859,91.878,8000000.0
2007-08-08 22:00:00,91.86,91.872,91.859,91.867,12800000.0
2007-08-08 22:01:00,91.861,91.864,91.747,91.747,12800000.0
2007-08-08 22:02:00,91.849,91.849,91.839,91.841,12800000.0
2007-08-08 22:03:00,91.839,91.839,91.822,91.822,12800000.0
2007-08-08 22:04:00,91.834,91.834,91.76,91.76,11200000.0
2007-08-08 22:05:00,91.826,91.838,91.824,91.838,11200000.0
2007-08-08 22:06:00,91.836,91.836,91.825,91.83,17000000.0
2007-08-08 22:07:00,91.831,91.835,91.82,91.829,12800000.0
2007-08-08 22:08:00,91.831,91.84,91.826,91.831,10600000.0
2007-08-08 22:09:00,91.824,91.834,91.824,91.829,11200000.0
2007-08-08 22:10:00,91.85,91.886,91.85,91.878,17600000.0
2007-08-08 22:11:00,91.885,91.885,91.877,91.877,8000000.0
2007-08-08 22:12:00,91.884,91.89,91.868,91.868,11200000.0
2007-08-08 22:13:00,91.89,91.9,91.883,91.895,17600000.0
2007-08-08 22:14:00,91.901,91.902,91.892,91.892,16000000.0
2007-08-08 22:15:00,91.902,91.938,91.902,91.938,11600000.0
2007-08-08 22:16:00,91.934,91.934,91.917,91.919,12800000.0
2007-08-08 22:17:00,91.921,91.93,91.919,91.92,11200000.0
2007-08-08 22:18:00,91.928,91.928,91.9,91.911,12800000.0
2007-08-08 22:19:00,91.906,91.906,91.893,91.896,14400000.0
2007-08-08 22:20:00,91.904,91.91,91.904,91.91,11200000.0
2007-08-08 22:21:00,91.918,91.921,91.91,91.91,16000000.0
2007-08-08 22:22:00,91.89,91.903,91.865,91.871,11200000.0
2007-08-08 22:23:00,91.902,91.904,91.89,91.902,12800000.0
2007-08-08 22:24:00,91.899,91.914,91.899,91.908,12800000.0
2007-08-08 22:25:00,91.915,91.917,91.904,91.907,12800000.0
2007-08-08 22:26:00,91.914,91.916,91.911,91.911,11200000.0
2007-08-08 22:27:00,91.91,91.921,91.91,91.916,12800000.0
2007-08-08 22:28:00,91.925,91.933,91.914,91.929,17600000.0
2007-08-08 22:29:00,91.933,91.944,91.933,91.935,8000000.0
2007-08-08 22:30:00,91.907,91.946,91.907,91.946,11200000.0
2007-08-08 22:31:00,91.955,91.955,91.904,91.904,11200000.0
2007-08-08 22:32:00,91.919,91.964,91.919,91.961,12800000.0
2007-08-08 22:33:00,91.961,91.963,91.946,91.96,12800000.0
2007-08-08 22:34:00,91.962,91.963,91.946,91.963,12800000.0
2007-08-08 22:35:00,91.959,91.961,91.945,91.961,12800000.0
2007-08-08 22:36:00,91.946,91.95,91.939,91.939,12800000.0
2007-08-08 22:37:00,91.929,91.938,91.926,91.935,12800000.0
2007-08-08 22:38:00,91.941,91.941,91.926,91.934,12200000.0
2007-08-08 22:39:00,91.945,91.959,91.945,91.948,11200000.0
2007-08-08 22:40:00,91.952,91.961,91.952,91.955,16400000.0
2007-08-08 22:41:00,91.957,91.957,91.923,91.928,8000000.0
2007-08-08 22:42:00,91.92,91.926,91.92,91.923,11200000.0
2007-08-08 22:43:00,91.919,91.919,91.853,91.919,15400000.0
2007-08-08 22:44:00,91.917,91.933,91.912,91.933,16400000.0
2007-08-08 22:45:00,91.933,91.936,91.927,91.927,14400000.0
2007-08-08 22:46:00,91.923,91.925,91.915,91.925,12800000.0
2007-08-08 22:47:00,91.917,91.921,91.913,91.919,12800000.0
2007-08-08 22:48:00,91.919,91.93,91.906,91.906,12800000.0
2007-08-08 22:49:00,91.912,91.919,91.912,91.916,9600000.0
2007-08-08 22:50:00,91.896,91.906,91.895,91.905,18000000.0
2007-08-08 22:51:00,91.918,91.923,91.913,91.916,11200000.0
2007-08-08 22:52:00,91.914,91.926,91.901,91.901,14400000.0
2007-08-08 22:53:00,91.916,91.925,91.912,91.916,11200000.0
2007-08-08 22:54:00,91.895,91.912,91.892,91.895,11600000.0
2007-08-08 22:55:00,91.927,91.931,91.923,91.924,8000000.0
2007-08-08 22:56:00,91.916,91.932,91.915,91.917,12800000.0
2007-08-08 22:57:00,91.92,91.92,91.906,91.913,14400000.0
2007-08-08 22:58:00,91.913,91.913,91.899,91.903,14400000.0
2007-08-08 22:59:00,91.904,91.917,91.904,91.91,11200000.0
2007-08-08 23:00:00,91.889,91.898,91.885,91.898,12800000.0
2007-08-08 23:01:00,91.886,91.894,91.886,91.891,8000000.0
2007-08-08 23:02:00,91.89,91.896,91.89,91.896,12800000.0
2007-08-08 23:03:00,91.897,91.899,91.885,91.898,17600000.0
2007-08-08 23:04:00,91.896,91.896,91.891,91.892,11200000.0
2007-08-08 23:05:00,91.88,91.88,91.861,91.861,12800000.0
2007-08-08 23:06:00,91.857,91.858,91.847,91.847,17000000.0
2007-08-08 23:07:00,91.843,91.858,91.843,91.858,10600000.0
2007-08-08 23:08:00,91.841,91.841,91.721,91.805,8000000.0
2007-08-08 23:09:00,91.802,91.806,91.79,91.79,11200000.0
2007-08-08 23:10:00,91.777,91.777,91.756,91.756,11200000.0
2007-08-08 23:11:00,91.764,91.792,91.764,91.792,12800000.0
2007-08-08 23:12:00,91.797,91.818,91.792,91.792,14400000.0
2007-08-08 23:13:00,91.793,91.793,91.774,91.784,13800000.0
2007-08-08 23:14:00,91.811,91.83,91.811,91.83,18000000.0
2007-08-08 23:15:00,91.816,91.816,91.792,91.792,9600000.0
2007-08-08 23:16:00,91.773,91.786,91.773,91.784,12800000.0
2007-08-08 23:17:00,91.777,91.805,91.772,91.805,11200000.0
2007-08-08 23:18:00,91.809,91.809,91.796,91.809,11200000.0
2007-08-08 23:19:00,91.815,91.831,91.815,91.831,10600000.0
2007-08-08 23:20:00,91.832,91.841,91.828,91.828,12800000.0
2007-08-08 23:21:00,91.806,91.828,91.806,91.824,12800000.0
2007-08-08 23:22:00,91.829,91.833,91.827,91.828,12800000.0
2007-08-08 23:23:00,91.828,91.832,91.824,91.832,12800000.0
2007-08-08 23:24:00,91.808,91.809,91.794,91.809,12800000.0
2007-08-08 23:25:00,91.832,91.842,91.746,91.842,11200000.0
2007-08-08 23:26:00,91.837,91.838,91.829,91.829,16000000.0
2007-08-08 23:27:00,91.821,91.832,91.821,91.828,8000000.0
2007-08-08 23:28:00,91.828,91.828,91.795,91.795,12800000.0
2007-08-08 23:29:00,91.781,91.784,91.766,91.766,11200000.0
2007-08-08 23:30:00,91.774,91.781,91.774,91.777,12800000.0
2007-08-08 23:31:00,91.781,91.783,91.768,91.783,11200000.0
2007-08-08 23:32:00,91.804,91.808,91.799,91.804,9600000.0
2007-08-08 23:33:00,91.8,91.8,91.79,91.797,14400000.0
2007-08-08 23:34:00,91.796,91.802,91.791,91.802,14400000.0
2007-08-08 23:35:00,91.784,91.789,91.772,91.789,12800000.0
2007-08-08 23:36:00,91.776,91.791,91.776,91.791,12800000.0
2007-08-08 23:37:00,91.781,91.798,91.781,91.79,14800000.0
2007-08-08 23:38:00,91.796,91.798,91.791,91.797,11200000.0
2007-08-08 23:39:00,91.784,91.79,91.695,91.783,11200000.0
2007-08-08 23:40:00,91.784,91.791,91.765,91.791,12200000.0
2007-08-08 23:41:00,91.77,91.793,91.77,91.786,12800000.0
2007-08-08 23:42:00,91.778,91.79,91.772,91.79,14400000.0
2007-08-08 23:43:00,91.788,91.8,91.787,91.8,11200000.0
2007-08-08 23:44:00,91.802,91.802,91.787,91.802,12200000.0
2007-08-08 23:45:00,91.799,91.809,91.784,91.809,12800000.0
2007-08-08 23:46:00,91.8,91.802,91.795,91.8,11200000.0
2007-08-08 23:47:00,91.809,91.82,91.797,91.82,11200000.0
2007-08-08 23:48:00,91.81,91.828,91.81,91.819,12800000.0
2007-08-08 23:49:00,91.832,91.832,91.815,91.815,14400000.0
2007-08-08 23:50:00,91.812,91.818,91.81,91.818,11200000.0
2007-08-08 23:51:00,91.804,91.818,91.804,91.818,11200000.0
2007-08-08 23:52:00,91.81,91.833,91.81,91.826,14400000.0
2007-08-08 23:53:00,91.839,91.842,91.83,91.83,14400000.0
2007-08-08 23:54:00,91.821,91.821,91.8,91.8,11200000.0
2007-08-08 23:55:00,91.796,91.812,91.796,91.811,12800000.0
2007-08-08 23:56:00,91.79,91.801,91.79,91.801,12800000.0
2007-08-08 23:57:00,91.8,91.801,91.791,91.797,12800000.0
2007-08-08 23:58:00,91.815,91.818,91.807,91.818,11200000.0
2007-08-08 23:59:00,91.79,91.803,91.781,91.793,14400000.0
2007-08-09 00:00:00,91.8,91.801,91.796,91.797,12800000.0
2007-08-09 00:01:00,91.863,91.863,91.818,91.818,16000000.0
2007-08-09 00:02:00,91.806,91.815,91.801,91.812,12800000.0
2007-08-09 00:03:00,91.801,91.813,91.801,91.812,12800000.0
2007-08-09 00:04:00,91.814,91.846,91.801,91.846,14400000.0
2007-08-09 00:05:00,91.862,91.871,91.858,91.871,14400000.0
2007-08-09 00:06:00,91.857,91.866,91.854,91.866,9600000.0
2007-08-09 00:07:00,91.867,91.885,91.867,91.883,14400000.0
2007-08-09 00:08:00,91.891,91.896,91.887,91.89,12800000.0
2007-08-09 00:09:00,91.882,91.882,91.871,91.872,11200000.0
2007-08-09 00:10:00,91.876,91.876,91.872,91.876,8000000.0
2007-08-09 00:11:00,91.89,91.902,91.89,91.902,11200000.0
2007-08-09 00:12:00,91.904,91.908,91.897,91.899,11200000.0
2007-08-09 00:13:00,91.883,91.886,91.869,91.869,11200000.0
2007-08-09 00:14:00,91.879,91.885,91.871,91.871,11200000.0
2007-08-09 00:15:00,91.875,91.885,91.869,91.876,12200000.0
2007-08-09 00:16:00,91.872,91.875,91.851,91.875,11200000.0
2007-08-09 00:17:00,91.893,91.893,91.855,91.88,12200000.0
2007-08-09 00:18:00,91.874,91.88,91.872,91.874,11200000.0
2007-08-09 00:19:00,91.874,91.877,91.87,91.877,12800000.0
2007-08-09 00:20:00,91.893,91.893,91.83,91.885,14400000.0
2007-08-09 00:21:00,91.882,91.907,91.882,91.907,9600000.0
2007-08-09 00:23:00,91.908,91.91,91.903,91.903,10600000.0
2007-08-09 00:24:00,91.888,91.91,91.888,91.897,17600000.0
2007-08-09 00:25:00,91.889,91.889,91.87,91.883,11200000.0
2007-08-09 00:26:00,91.89,91.901,91.89,91.891,11200000.0
2007-08-09 00:27:00,91.883,91.887,91.883,91.887,8000000.0
2007-08-09 00:28:00,91.883,91.888,91.883,91.883,12800000.0
2007-08-09 00:29:00,91.889,91.897,91.832,91.893,18000000.0
2007-08-09 00:30:00,91.887,91.888,91.875,91.875,12800000.0
2007-08-09 00:31:00,91.886,91.886,91.874,91.874,11600000.0
2007-08-09 00:32:00,91.86,91.87,91.86,91.867,14400000.0
2007-08-09 00:33:00,91.858,91.877,91.858,91.859,16000000.0
2007-08-09 00:34:00,91.855,91.86,91.849,91.855,17600000.0
2007-08-09 00:35:00,91.864,91.881,91.864,91.881,11200000.0
2007-08-09 00:36:00,91.866,91.866,91.848,91.848,12800000.0
2007-08-09 00:37:00,91.858,91.87,91.858,91.87,11200000.0
2007-08-09 00:38:00,91.875,91.882,91.868,91.882,14400000.0
2007-08-09 00:39:00,91.863,91.88,91.863,91.88,12800000.0
2007-08-09 00:40:00,91.87,91.876,91.859,91.876,12800000.0
2007-08-09 00:41:00,91.886,91.886,91.844,91.844,12800000.0
2007-08-09 00:42:00,91.841,91.841,91.807,91.807,10600000.0
2007-08-09 00:43:00,91.808,91.808,91.781,91.79,14400000.0
2007-08-09 00:44:00,91.791,91.801,91.778,91.801,17600000.0
2007-08-09 00:45:00,91.866,91.984,91.866,91.984,11200000.0
2007-08-09 00:46:00,91.998,92.02,91.96,92.02,16000000.0
2007-08-09 00:47:00,92.097,92.102,92.065,92.079,17600000.0
2007-08-09 00:48:00,92.08,92.08,92.019,92.019,11200000.0
2007-08-09 00:49:00,92.015,92.04,92.015,92.04,8000000.0
2007-08-09 00:50:00,92.053,92.069,92.048,92.069,11200000.0
2007-08-09 00:51:00,92.075,92.087,92.069,92.087,11200000.0
2007-08-09 00:52:00,92.097,92.134,92.097,92.134,14400000.0
2007-08-09 00:53:00,92.136,92.164,92.112,92.164,15400000.0
2007-08-09 00:54:00,92.164,92.164,92.139,92.14,16000000.0
2007-08-09 00:55:00,92.133,92.133,92.116,92.116,11200000.0
2007-08-09 00:56:00,92.117,92.125,92.113,92.123,14400000.0
2007-08-09 00:57:00,92.141,92.153,92.139,92.153,16000000.0
2007-08-09 00:58:00,92.158,92.168,92.157,92.164,11200000.0
2007-08-09 00:59:00,92.089,92.197,92.089,92.153,11200000.0
2007-08-09 01:00:00,92.137,92.137,92.128,92.132,11200000.0
2007-08-09 01:01:00,92.119,92.119,92.091,92.096,8000000.0
2007-08-09 01:02:00,92.098,92.109,92.092,92.109,11200000.0
2007-08-09 01:03:00,92.105,92.105,92.066,92.066,8000000.0
2007-08-09 01:04:00,92.047,92.063,92.047,92.05,11200000.0
2007-08-09 01:05:00,92.063,92.064,91.968,91.968,11200000.0
2007-08-09 01:06:00,92.059,92.066,92.056,92.062,11200000.0
2007-08-09 01:07:00,92.069,92.078,92.009,92.078,11200000.0
2007-08-09 01:08:00,92.087,92.091,92.071,92.091,11200000.0
2007-08-09 01:09:00,92.097,92.1,92.093,92.094,11200000.0
2007-08-09 01:10:00,92.083,92.091,92.082,92.089,17600000.0
2007-08-09 01:11:00,92.083,92.083,92.066,92.07,14400000.0
2007-08-09 01:12:00,92.058,92.066,92.057,92.06,12800000.0
2007-08-09 01:13:00,92.058,92.058,92.039,92.039,7400000.0
2007-08-09 01:14:00,92.051,92.061,92.022,92.022,11200000.0
2007-08-09 01:15:00,92.03,92.034,92.025,92.025,16000000.0
2007-08-09 01:16:00,92.028,92.041,92.028,92.039,11200000.0
2007-08-09 01:17:00,92.043,92.047,92.04,92.04,12800000.0
2007-08-09 01:18:00,92.044,92.051,92.043,92.051,10600000.0
2007-08-09 01:19:00,92.05,92.053,92.039,92.04,12800000.0
2007-08-09 01:20:00,91.995,92.025,91.995,92.011,16000000.0
2007-08-09 01:21:00,92.031,92.042,92.031,92.042,12800000.0
2007-08-09 01:22:00,92.031,92.043,92.031,92.04,12800000.0
2007-08-09 01:23:00,92.035,92.035,92.017,92.017,12800000.0
2007-08-09 01:24:00,92.042,92.042,92.036,92.036,12800000.0
2007-08-09 01:25:00,92.034,92.038,92.027,92.031,14400000.0
2007-08-09 01:26:00,92.031,92.031,92.015,92.025,11200000.0
2007-08-09 01:27:00,92.034,92.037,92.018,92.018,11200000.0
2007-08-09 01:28:00,92.015,92.024,92.008,92.019,17600000.0
2007-08-09 01:29:00,92.019,92.019,91.99,91.99,11200000.0
2007-08-09 01:30:00,91.989,92.001,91.989,92.001,10600000.0
2007-08-09 01:31:00,91.999,92.004,91.981,91.981,14400000.0
2007-08-09 01:32:00,91.978,92.009,91.974,92.009,11200000.0
2007-08-09 01:33:00,92.001,92.003,91.986,91.995,9600000.0
2007-08-09 01:34:00,91.988,92.008,91.987,91.987,17600000.0
2007-08-09 01:35:00,92.007,92.019,91.923,92.008,11200000.0
2007-08-09 01:36:00,92.017,92.027,92.017,92.023,12800000.0
2007-08-09 01:37:00,92.035,92.035,92.021,92.035,16000000.0
2007-08-09 01:38:00,92.034,92.045,92.034,92.036,17600000.0
2007-08-09 01:39:00,92.03,92.031,92.022,92.022,8000000.0
2007-08-09 01:40:00,92.021,92.021,91.999,91.999,12800000.0
2007-08-09 01:41:00,92.019,92.033,92.017,92.025,12800000.0
2007-08-09 01:42:00,92.022,92.022,92.011,92.012,11200000.0
2007-08-09 01:43:00,92.02,92.02,91.944,91.995,9600000.0
2007-08-09 01:44:00,92.007,92.02,92.006,92.02,11200000.0
2007-08-09 01:45:00,92.022,92.032,92.022,92.023,11600000.0
2007-08-09 01:46:00,92.015,92.017,92.0,92.0,11200000.0
2007-08-09 01:47:00,91.981,92.021,91.981,92.021,11200000.0
2007-08-09 01:48:00,92.026,92.027,92.012,92.025,12800000.0
2007-08-09 01:49:00,92.023,92.023,92.008,92.008,11200000.0
2007-08-09 01:50:00,92.004,92.009,91.994,92.009,16400000.0
2007-08-09 01:51:00,92.011,92.016,92.005,92.012,17600000.0
2007-08-09 01:52:00,92.012,92.02,92.012,92.02,12800000.0
2007-08-09 01:53:00,92.022,92.032,92.022,92.032,13200000.0
2007-08-09 01:54:00,92.044,92.044,92.035,92.04,12800000.0
2007-08-09 01:55:00,92.037,92.041,92.03,92.036,12800000.0
2007-08-09 01:56:00,92.047,92.051,92.011,92.011,16000000.0
2007-08-09 01:57:00,92.041,92.041,92.016,92.023,12200000.0
2007-08-09 01:58:00,92.036,92.036,92.019,92.023,17600000.0
2007-08-09 01:59:00,92.033,92.042,92.031,92.042,12800000.0
2007-08-09 02:00:00,92.048,92.057,92.047,92.057,11200000.0
2007-08-09 02:01:00,92.066,92.081,92.066,92.081,11200000.0
2007-08-09 02:02:00,92.054,92.054,92.046,92.049,11200000.0
2007-08-09 02:03:00,92.065,92.073,92.059,92.069,12800000.0
2007-08-09 02:04:00,92.079,92.092,92.079,92.092,12800000.0
2007-08-09 02:05:00,92.119,92.155,92.119,92.155,12800000.0
2007-08-09 02:06:00,92.182,92.197,92.181,92.197,14400000.0
2007-08-09 02:07:00,92.18,92.18,92.15,92.15,20800000.0
2007-08-09 02:08:00,92.158,92.172,92.158,92.17,11200000.0
2007-08-09 02:09:00,92.165,92.165,92.155,92.155,14400000.0
2007-08-09 02:10:00,92.136,92.147,92.131,92.134,16000000.0
2007-08-09 02:11:00,92.124,92.124,92.103,92.113,13200000.0
2007-08-09 02:12:00,92.111,92.124,92.111,92.124,13800000.0
2007-08-09 02:13:00,92.126,92.126,92.109,92.109,15400000.0
2007-08-09 02:14:00,92.117,92.117,92.092,92.092,16000000.0
2007-08-09 02:15:00,92.099,92.105,92.086,92.105,13200000.0
2007-08-09 02:16:00,92.106,92.113,92.094,92.113,11200000.0
2007-08-09 02:17:00,92.11,92.111,92.104,92.105,11200000.0
2007-08-09 02:18:00,92.102,92.109,92.094,92.109,9600000.0
2007-08-09 02:19:00,92.122,92.13,92.112,92.126,11200000.0
2007-08-09 02:20:00,92.132,92.136,92.128,92.136,14400000.0
2007-08-09 02:21:00,92.125,92.125,92.102,92.109,17600000.0
2007-08-09 02:22:00,92.11,92.121,92.099,92.121,13800000.0
2007-08-09 02:23:00,92.104,92.115,92.103,92.11,11200000.0
2007-08-09 02:24:00,92.107,92.114,92.099,92.105,14400000.0
2007-08-09 02:25:00,92.111,92.128,92.111,92.12,24000000.0
2007-08-09 02:26:00,92.103,92.117,92.103,92.115,14400000.0
2007-08-09 02:27:00,92.103,92.104,92.097,92.097,12800000.0
2007-08-09 02:28:00,92.098,92.122,92.098,92.122,11200000.0
2007-08-09 02:29:00,92.11,92.115,92.105,92.115,11200000.0
2007-08-09 02:30:00,92.103,92.103,92.084,92.097,17600000.0
2007-08-09 02:31:00,92.1,92.1,92.084,92.088,14400000.0
2007-08-09 02:32:00,92.082,92.086,92.064,92.064,12800000.0
2007-08-09 02:33:00,92.07,92.077,92.067,92.071,11200000.0
2007-08-09 02:34:00,92.064,92.068,92.051,92.068,12800000.0
2007-08-09 02:35:00,92.057,92.072,92.051,92.057,12800000.0
2007-08-09 02:36:00,92.068,92.074,92.066,92.073,11200000.0
2007-08-09 02:37:00,92.076,92.076,92.066,92.068,12800000.0
2007-08-09 02:38:00,92.066,92.068,92.06,92.061,12800000.0
2007-08-09 02:39:00,92.056,92.056,92.037,92.037,11200000.0
2007-08-09 02:40:00,92.064,92.082,92.058,92.082,16000000.0
2007-08-09 02:41:00,92.08,92.08,92.064,92.071,12800000.0
2007-08-09 02:42:00,92.072,92.077,92.065,92.077,11200000.0
2007-08-09 02:43:00,92.078,92.098,92.078,92.098,25600000.0
2007-08-09 02:44:00,92.103,92.11,92.102,92.106,12800000.0
2007-08-09 02:45:00,92.113,92.133,92.093,92.093,16000000.0
2007-08-09 02:46:00,92.108,92.108,92.097,92.101,8000000.0
2007-08-09 02:47:00,92.098,92.106,92.098,92.106,15400000.0
2007-08-09 02:48:00,92.107,92.118,92.107,92.118,11200000.0
2007-08-09 02:49:00,92.12,92.121,92.112,92.115,16000000.0
2007-08-09 02:50:00,92.111,92.115,92.109,92.114,17600000.0
2007-08-09 02:51:00,92.105,92.116,92.105,92.116,16000000.0
2007-08-09 02:52:00,92.126,92.126,92.107,92.121,12800000.0
2007-08-09 02:53:00,92.123,92.125,92.053,92.125,12800000.0
2007-08-09 02:54:00,92.139,92.139,92.116,92.133,11200000.0
2007-08-09 02:55:00,92.112,92.138,92.112,92.138,12800000.0
2007-08-09 02:56:00,92.138,92.139,92.128,92.128,11200000.0
2007-08-09 02:57:00,92.136,92.137,92.124,92.124,9000000.0
2007-08-09 02:58:00,92.12,92.121,92.115,92.115,9600000.0
2007-08-09 02:59:00,92.11,92.11,92.097,92.1,16000000.0
2007-08-09 03:00:00,92.103,92.113,92.101,92.111,11200000.0
2007-08-09 03:01:00,92.111,92.111,92.09,92.096,12800000.0
2007-08-09 03:02:00,92.088,92.099,92.088,92.099,12800000.0
2007-08-09 03:03:00,92.095,92.096,92.088,92.091,12800000.0
2007-08-09 03:04:00,92.089,92.105,92.089,92.105,12800000.0
2007-08-09 03:05:00,92.111,92.116,92.109,92.109,17600000.0
2007-08-09 03:06:00,92.114,92.115,92.106,92.11,11200000.0
2007-08-09 03:07:00,92.103,92.117,92.098,92.098,11200000.0
2007-08-09 03:08:00,92.108,92.108,92.075,92.099,11200000.0
2007-08-09 03:09:00,92.087,92.087,92.039,92.043,12800000.0
2007-08-09 03:10:00,92.044,92.046,92.043,92.046,11200000.0
2007-08-09 03:11:00,92.033,92.042,92.026,92.026,12800000.0
2007-08-09 03:12:00,92.013,92.014,92.002,92.002,12800000.0
2007-08-09 03:13:00,91.992,91.992,91.967,91.972,14400000.0
2007-08-09 03:14:00,91.962,91.962,91.919,91.919,12800000.0
2007-08-09 03:15:00,91.924,91.937,91.912,91.937,17600000.0
2007-08-09 03:16:00,91.953,91.964,91.95,91.957,16000000.0
2007-08-09 03:17:00,91.954,91.954,91.936,91.936,13200000.0
2007-08-09 03:18:00,91.948,91.948,91.924,91.929,16000000.0
2007-08-09 03:19:00,91.941,91.946,91.937,91.94,16000000.0
2007-08-09 03:20:00,91.939,91.951,91.933,91.939,17600000.0
2007-08-09 03:21:00,91.939,91.946,91.93,91.94,11200000.0
2007-08-09 03:22:00,91.94,91.94,91.93,91.94,12800000.0
2007-08-09 03:23:00,91.934,91.938,91.927,91.938,11600000.0
2007-08-09 03:24:00,91.923,91.933,91.918,91.929,12800000.0
2007-08-09 03:25:00,91.926,91.926,91.913,91.913,19200000.0
2007-08-09 03:26:00,91.909,91.911,91.894,91.894,12800000.0
2007-08-09 03:27:00,91.888,91.888,91.871,91.874,12200000.0
2007-08-09 03:28:00,91.892,91.912,91.879,91.912,12800000.0
2007-08-09 03:29:00,91.937,91.949,91.918,91.918,11200000.0
2007-08-09 03:30:00,91.925,91.931,91.883,91.931,12800000.0
2007-08-09 03:31:00,91.921,91.939,91.921,91.939,32000000.0
2007-08-09 03:32:00,91.935,91.935,91.904,91.907,11200000.0
2007-08-09 03:33:00,91.861,91.861,91.818,91.818,12800000.0
2007-08-09 03:34:00,91.843,91.851,91.84,91.847,11200000.0
2007-08-09 03:35:00,91.834,91.84,91.82,91.823,14400000.0
2007-08-09 03:36:00,91.807,91.851,91.807,91.851,12800000.0
2007-08-09 03:37:00,91.841,91.853,91.822,91.822,17600000.0
2007-08-09 03:38:00,91.829,91.829,91.811,91.816,12800000.0
2007-08-09 03:39:00,91.785,91.787,91.778,91.784,17600000.0
2007-08-09 03:40:00,91.786,91.806,91.786,91.793,12800000.0
2007-08-09 03:41:00,91.805,91.815,91.805,91.812,12800000.0
2007-08-09 03:42:00,91.8,91.822,91.794,91.822,8000000.0
2007-08-09 03:43:00,91.812,91.814,91.808,91.813,14400000.0
2007-08-09 03:44:00,91.817,91.821,91.817,91.821,8000000.0
2007-08-09 03:45:00,91.81,91.826,91.81,91.826,14400000.0
2007-08-09 03:46:00,91.832,91.844,91.832,91.838,11200000.0
2007-08-09 03:47:00,91.831,91.831,91.821,91.823,12800000.0
2007-08-09 03:48:00,91.843,91.844,91.836,91.841,12800000.0
2007-08-09 03:49:00,91.832,91.832,91.817,91.817,12800000.0
2007-08-09 03:50:00,91.811,91.815,91.794,91.799,11200000.0
2007-08-09 03:51:00,91.793,91.821,91.783,91.811,12800000.0
2007-08-09 03:52:00,91.809,91.822,91.809,91.822,8000000.0
2007-08-09 03:53:00,91.823,91.837,91.823,91.827,11200000.0
2007-08-09 03:54:00,91.828,91.847,91.828,91.843,11600000.0
2007-08-09 03:55:00,91.847,91.847,91.83,91.83,11200000.0
2007-08-09 03:56:00,91.832,91.846,91.824,91.832,11200000.0
2007-08-09 03:57:00,91.834,91.834,91.799,91.813,11200000.0
2007-08-09 03:58:00,91.834,91.845,91.834,91.837,12800000.0
2007-08-09 03:59:00,91.81,91.827,91.804,91.827,17600000.0
2007-08-09 04:00:00,91.837,91.85,91.826,91.85,14400000.0
2007-08-09 04:01:00,91.85,91.852,91.836,91.847,11200000.0
2007-08-09 04:02:00,91.844,91.85,91.842,91.845,16000000.0
2007-08-09 04:03:00,91.838,91.842,91.756,91.756,11200000.0
2007-08-09 04:04:00,91.842,91.842,91.825,91.828,14400000.0
2007-08-09 04:05:00,91.815,91.815,91.779,91.8,14400000.0
2007-08-09 04:06:00,91.806,91.806,91.8,91.802,9000000.0
2007-08-09 04:07:00,91.81,91.819,91.804,91.819,12800000.0
2007-08-09 04:08:00,91.82,91.84,91.813,91.836,12800000.0
2007-08-09 04:09:00,91.844,91.87,91.838,91.87,11200000.0
2007-08-09 04:10:00,91.875,91.905,91.875,91.904,16000000.0
2007-08-09 04:11:00,91.879,91.894,91.877,91.891,12800000.0
2007-08-09 04:12:00,91.887,91.91,91.88,91.91,12800000.0
2007-08-09 04:13:00,91.89,91.911,91.881,91.911,17600000.0
2007-08-09 04:14:00,91.911,91.923,91.903,91.916,11200000.0
2007-08-09 04:15:00,91.895,91.91,91.886,91.897,16000000.0
2007-08-09 04:16:00,91.899,91.904,91.893,91.903,14400000.0
2007-08-09 04:17:00,91.894,91.9,91.886,91.892,17600000.0
2007-08-09 04:18:00,91.89,91.894,91.886,91.889,12800000.0
2007-08-09 04:19:00,91.869,91.88,91.861,91.88,34600000.0
2007-08-09 04:20:00,91.882,91.89,91.878,91.889,11200000.0
2007-08-09 04:21:00,91.891,91.906,91.891,91.896,11200000.0
2007-08-09 04:22:00,91.91,91.91,91.887,91.887,13200000.0
2007-08-09 04:23:00,91.878,91.895,91.878,91.895,12800000.0
2007-08-09 04:24:00,91.889,91.899,91.886,91.898,16000000.0
2007-08-09 04:25:00,91.88,91.88,91.868,91.878,16000000.0
2007-08-09 04:26:00,91.865,91.878,91.865,91.878,12800000.0
2007-08-09 04:27:00,91.89,91.89,91.87,91.87,17600000.0
2007-08-09 04:28:00,91.872,91.884,91.872,91.88,12800000.0
2007-08-09 04:29:00,91.887,91.893,91.883,91.887,14400000.0
2007-08-09 04:30:00,91.89,91.906,91.839,91.886,11200000.0
2007-08-09 04:31:00,91.9,91.911,91.9,91.909,12800000.0
2007-08-09 04:32:00,91.915,91.915,91.905,91.915,17600000.0
2007-08-09 04:33:00,91.916,91.93,91.916,91.919,12800000.0
2007-08-09 04:34:00,91.905,91.917,91.905,91.915,14800000.0
2007-08-09 04:35:00,91.935,91.936,91.9,91.9,11200000.0
2007-08-09 04:36:00,91.9,91.915,91.9,91.915,11200000.0
2007-08-09 04:37:00,91.899,91.906,91.898,91.906,12800000.0
2007-08-09 04:38:00,91.905,91.907,91.883,91.883,16000000.0
2007-08-09 04:39:00,91.898,91.898,91.88,91.887,14400000.0
2007-08-09 04:40:00,91.892,91.906,91.892,91.899,12200000.0
2007-08-09 04:41:00,91.9,91.906,91.896,91.9,11200000.0
2007-08-09 04:42:00,91.911,91.912,91.906,91.906,11200000.0
2007-08-09 04:43:00,91.903,91.909,91.902,91.904,12800000.0
2007-08-09 04:44:00,91.908,91.913,91.904,91.905,17600000.0
2007-08-09 04:45:00,91.898,91.898,91.875,91.888,11200000.0
2007-08-09 04:46:00,91.876,91.884,91.876,91.879,12800000.0
2007-08-09 04:47:00,91.896,91.902,91.892,91.896,16000000.0
2007-08-09 04:48:00,91.884,91.884,91.877,91.881,11200000.0
2007-08-09 04:49:00,91.868,91.868,91.862,91.863,12800000.0
2007-08-09 04:50:00,91.855,91.877,91.855,91.877,17000000.0
2007-08-09 04:51:00,91.882,91.883,91.869,91.877,16000000.0
2007-08-09 04:52:00,91.876,91.876,91.851,91.851,12800000.0
2007-08-09 04:53:00,91.852,91.867,91.852,91.867,12200000.0
2007-08-09 04:54:00,91.869,91.87,91.863,91.863,33600000.0
2007-08-09 04:55:00,91.869,91.87,91.858,91.861,11200000.0
2007-08-09 04:56:00,91.86,91.875,91.86,91.875,16000000.0
2007-08-09 04:57:00,91.875,91.88,91.866,91.867,17600000.0
2007-08-09 04:58:00,91.883,91.904,91.883,91.904,14400000.0
2007-08-09 04:59:00,91.898,91.898,91.868,91.879,17600000.0
2007-08-09 05:00:00,91.87,91.875,91.866,91.874,17600000.0
2007-08-09 05:01:00,91.846,91.846,91.834,91.839,14400000.0
2007-08-09 05:02:00,91.839,91.841,91.835,91.841,17600000.0
2007-08-09 05:03:00,91.843,91.843,91.83,91.838,17600000.0
2007-08-09 05:04:00,91.843,91.843,91.83,91.83,12800000.0
2007-08-09 05:05:00,91.824,91.829,91.821,91.824,12800000.0
2007-08-09 05:06:00,91.832,91.832,91.822,91.822,11200000.0
2007-08-09 05:07:00,91.82,91.82,91.806,91.806,11200000.0
2007-08-09 05:08:00,91.824,91.84,91.824,91.84,11200000.0
2007-08-09 05:09:00,91.852,91.861,91.842,91.842,11200000.0
2007-08-09 05:10:00,91.838,91.85,91.838,91.85,12200000.0
2007-08-09 05:11:00,91.872,91.872,91.862,91.872,9600000.0
2007-08-09 05:12:00,91.87,91.871,91.85,91.85,17600000.0
2007-08-09 05:13:00,91.862,91.862,91.849,91.855,10600000.0
2007-08-09 05:14:00,91.847,91.858,91.846,91.857,16000000.0
2007-08-09 05:15:00,91.853,91.868,91.848,91.868,12800000.0
2007-08-09 05:16:00,91.867,91.867,91.845,91.861,15400000.0
2007-08-09 05:17:00,91.852,91.857,91.842,91.857,17600000.0
2007-08-09 05:18:00,91.865,91.865,91.841,91.855,11200000.0
2007-08-09 05:19:00,91.856,91.856,91.848,91.852,11200000.0
2007-08-09 05:20:00,91.86,91.86,91.851,91.851,12800000.0
2007-08-09 05:21:00,91.856,91.86,91.846,91.85,17600000.0
2007-08-09 05:22:00,91.813,91.824,91.813,91.824,25600000.0
2007-08-09 05:23:00,91.81,91.815,91.805,91.815,17600000.0
2007-08-09 05:24:00,91.836,91.847,91.836,91.837,12200000.0
2007-08-09 05:25:00,91.83,91.847,91.824,91.847,12800000.0
2007-08-09 05:26:00,91.834,91.846,91.831,91.845,11600000.0
2007-08-09 05:27:00,91.852,91.855,91.783,91.838,11200000.0
2007-08-09 05:28:00,91.841,91.858,91.838,91.838,12800000.0
2007-08-09 05:29:00,91.852,91.856,91.847,91.849,17600000.0
2007-08-09 05:30:00,91.843,91.869,91.843,91.868,16000000.0
2007-08-09 05:31:00,91.865,91.866,91.861,91.861,12800000.0
2007-08-09 05:32:00,91.853,91.867,91.85,91.867,12800000.0
2007-08-09 05:33:00,91.866,91.866,91.861,91.861,8000000.0
2007-08-09 05:34:00,91.851,91.86,91.851,91.86,9600000.0
2007-08-09 05:35:00,91.853,91.861,91.847,91.86,11200000.0
2007-08-09 05:36:00,91.866,91.866,91.851,91.862,12800000.0
2007-08-09 05:37:00,91.876,91.881,91.873,91.877,12800000.0
2007-08-09 05:38:00,91.869,91.88,91.868,91.88,11200000.0
2007-08-09 05:39:00,91.881,91.884,91.865,91.865,12800000.0
2007-08-09 05:40:00,91.86,91.866,91.858,91.858,9600000.0
2007-08-09 05:41:00,91.87,91.885,91.87,91.878,16000000.0
2007-08-09 05:42:00,91.868,91.871,91.794,91.864,16400000.0
2007-08-09 05:43:00,91.855,91.855,91.835,91.841,12800000.0
2007-08-09 05:44:00,91.841,91.848,91.825,91.825,14400000.0
2007-08-09 05:45:00,91.837,91.855,91.837,91.851,12800000.0
2007-08-09 05:46:00,91.858,91.867,91.853,91.853,13200000.0
2007-08-09 05:47:00,91.865,91.87,91.851,91.851,12800000.0
2007-08-09 05:48:00,91.846,91.861,91.843,91.861,11200000.0
2007-08-09 05:49:00,91.859,91.872,91.859,91.863,12800000.0
2007-08-09 05:50:00,91.87,91.875,91.864,91.87,12800000.0
2007-08-09 05:51:00,91.88,91.885,91.861,91.882,16000000.0
2007-08-09 05:52:00,91.878,91.892,91.878,91.884,16000000.0
2007-08-09 05:53:00,91.882,91.889,91.877,91.877,12800000.0
2007-08-09 05:54:00,91.88,91.885,91.871,91.871,11200000.0
2007-08-09 05:55:00,91.875,91.875,91.866,91.872,16000000.0
2007-08-09 05:56:00,91.876,91.876,91.872,91.875,17600000.0
2007-08-09 05:57:00,91.89,91.918,91.882,91.918,16000000.0
2007-08-09 05:58:00,91.887,91.892,91.884,91.892,11200000.0
2007-08-09 05:59:00,91.901,91.904,91.893,91.897,17600000.0
2007-08-09 06:00:00,91.889,91.894,91.883,91.884,12800000.0
2007-08-09 06:01:00,91.894,91.895,91.878,91.878,17600000.0
2007-08-09 06:02:00,91.888,91.9,91.888,91.9,17600000.0
2007-08-09 06:03:00,91.919,91.929,91.918,91.918,12200000.0
2007-08-09 06:04:00,91.914,91.914,91.895,91.903,12800000.0
2007-08-09 06:05:00,91.909,91.925,91.909,91.923,11200000.0
2007-08-09 06:06:00,91.906,91.912,91.902,91.912,11200000.0
2007-08-09 06:07:00,91.896,91.9,91.879,91.879,11200000.0
2007-08-09 06:08:00,91.873,91.882,91.873,91.882,17600000.0
2007-08-09 06:09:00,91.869,91.875,91.859,91.871,12800000.0
2007-08-09 06:10:00,91.859,91.862,91.841,91.841,11200000.0
2007-08-09 06:11:00,91.853,91.86,91.841,91.86,16000000.0
2007-08-09 06:12:00,91.868,91.868,91.858,91.867,11200000.0
2007-08-09 06:13:00,91.873,91.893,91.859,91.893,14400000.0
2007-08-09 06:14:00,91.893,91.895,91.888,91.894,17600000.0
2007-08-09 06:15:00,91.896,91.896,91.883,91.887,12800000.0
2007-08-09 06:16:00,91.894,91.894,91.869,91.883,13800000.0
2007-08-09 06:17:00,91.882,91.89,91.866,91.883,14800000.0
2007-08-09 06:18:00,91.865,91.879,91.865,91.879,12800000.0
2007-08-09 06:19:00,91.879,91.883,91.872,91.876,11200000.0
2007-08-09 06:20:00,91.86,91.862,91.855,91.855,12800000.0
2007-08-09 06:21:00,91.805,91.932,91.805,91.887,12800000.0
2007-08-09 06:22:00,91.863,91.863,91.842,91.842,15400000.0
2007-08-09 06:23:00,91.852,91.852,91.83,91.832,11200000.0
2007-08-09 06:24:00,91.823,91.826,91.812,91.812,12800000.0
2007-08-09 06:25:00,91.813,91.816,91.802,91.802,17600000.0
2007-08-09 06:26:00,91.806,91.812,91.803,91.812,11200000.0
2007-08-09 06:27:00,91.832,91.847,91.832,91.847,14400000.0
2007-08-09 06:28:00,91.833,91.833,91.827,91.829,16000000.0
2007-08-09 06:29:00,91.848,91.856,91.846,91.853,12800000.0
2007-08-09 06:30:00,91.839,91.839,91.826,91.827,10600000.0
2007-08-09 06:31:00,91.826,91.846,91.824,91.846,11200000.0
2007-08-09 06:32:00,91.841,91.846,91.838,91.846,18000000.0
2007-08-09 06:33:00,91.857,91.865,91.857,91.865,11200000.0
2007-08-09 06:34:00,91.853,91.868,91.853,91.858,12800000.0
2007-08-09 06:35:00,91.864,91.89,91.864,91.89,10600000.0
2007-08-09 06:36:00,91.885,91.895,91.884,91.893,11200000.0
2007-08-09 06:37:00,91.886,91.896,91.886,91.896,8000000.0
2007-08-09 06:38:00,91.895,91.896,91.888,91.888,11200000.0
2007-08-09 06:39:00,91.876,91.876,91.848,91.848,14400000.0
2007-08-09 06:40:00,91.884,91.888,91.881,91.881,9600000.0
2007-08-09 06:41:00,91.881,91.891,91.798,91.891,12200000.0
2007-08-09 06:42:00,91.899,91.903,91.899,91.901,14400000.0
2007-08-09 06:43:00,91.897,91.904,91.896,91.903,19600000.0
2007-08-09 06:44:00,91.907,91.907,91.896,91.896,8000000.0
2007-08-09 06:45:00,91.913,91.913,91.892,91.904,12800000.0
2007-08-09 06:46:00,91.9,91.9,91.889,91.889,9600000.0
2007-08-09 06:47:00,91.897,91.897,91.888,91.892,12800000.0
2007-08-09 06:48:00,91.885,91.891,91.877,91.891,12800000.0
2007-08-09 06:49:00,91.892,91.901,91.892,91.894,12800000.0
2007-08-09 06:50:00,91.892,91.892,91.874,91.885,14400000.0
2007-08-09 06:51:00,91.885,91.892,91.884,91.892,16000000.0
2007-08-09 06:52:00,91.89,91.892,91.88,91.886,14400000.0
2007-08-09 06:53:00,91.881,91.881,91.872,91.876,11200000.0
2007-08-09 06:54:00,91.863,91.869,91.855,91.865,13200000.0
2007-08-09 06:55:00,91.86,91.86,91.851,91.852,16000000.0
2007-08-09 06:56:00,91.848,91.848,91.838,91.838,11200000.0
2007-08-09 06:57:00,91.818,91.836,91.818,91.836,16000000.0
2007-08-09 06:58:00,91.834,91.836,91.81,91.812,11200000.0
2007-08-09 06:59:00,91.823,91.823,91.804,91.823,17000000.0
2007-08-09 07:00:00,91.815,91.816,91.811,91.813,11200000.0
2007-08-09 07:01:00,91.821,91.83,91.816,91.824,16400000.0
2007-08-09 07:02:00,91.823,91.828,91.812,91.812,12800000.0
2007-08-09 07:03:00,91.81,91.813,91.808,91.808,7400000.0
2007-08-09 07:04:00,91.81,91.817,91.801,91.817,11200000.0
2007-08-09 07:05:00,91.821,91.824,91.817,91.817,11200000.0
2007-08-09 07:06:00,91.824,91.824,91.811,91.813,16000000.0
2007-08-09 07:07:00,91.815,91.816,91.805,91.805,11200000.0
2007-08-09 07:08:00,91.812,91.813,91.809,91.812,28800000.0
2007-08-09 07:09:00,91.813,91.813,91.794,91.807,14400000.0
2007-08-09 07:10:00,91.796,91.815,91.796,91.815,11200000.0
2007-08-09 07:11:00,91.814,91.814,91.799,91.808,17600000.0
2007-08-09 07:12:00,91.802,91.813,91.802,91.811,12800000.0
2007-08-09 07:13:00,91.817,91.821,91.811,91.82,14400000.0
2007-08-09 07:14:00,91.82,91.825,91.818,91.822,12800000.0
2007-08-09 07:15:00,91.827,91.833,91.825,91.825,12800000.0
2007-08-09 07:16:00,91.841,91.85,91.829,91.849,14400000.0
2007-08-09 07:17:00,91.828,91.832,91.823,91.831,10600000.0
2007-08-09 07:18:00,91.822,91.829,91.822,91.825,14400000.0
2007-08-09 07:19:00,91.83,91.831,91.812,91.831,11200000.0
2007-08-09 07:20:00,91.834,91.834,91.821,91.821,14400000.0
2007-08-09 07:21:00,91.838,91.847,91.836,91.841,12800000.0
2007-08-09 07:22:00,91.865,91.865,91.854,91.861,8000000.0
2007-08-09 07:23:00,91.865,91.865,91.845,91.851,16000000.0
2007-08-09 07:24:00,91.847,91.85,91.837,91.838,11200000.0
2007-08-09 07:25:00,91.833,91.855,91.833,91.855,11200000.0
2007-08-09 07:26:00,91.868,91.868,91.857,91.861,12800000.0
2007-08-09 07:27:00,91.858,91.858,91.844,91.858,11200000.0
2007-08-09 07:28:00,91.859,91.859,91.847,91.856,11200000.0
2007-08-09 07:29:00,91.856,91.863,91.846,91.863,27200000.0
2007-08-09 07:30:00,91.868,91.88,91.867,91.871,12800000.0
2007-08-09 07:31:00,91.853,91.853,91.839,91.846,11200000.0
2007-08-09 07:32:00,91.838,91.853,91.83,91.834,16000000.0
2007-08-09 07:33:00,91.839,91.843,91.83,91.835,16400000.0
2007-08-09 07:34:00,91.846,91.846,91.84,91.846,11200000.0
2007-08-09 07:35:00,91.853,91.86,91.849,91.849,14800000.0
2007-08-09 07:36:00,91.853,91.853,91.841,91.848,12800000.0
2007-08-09 07:37:00,91.843,91.843,91.802,91.802,13800000.0
2007-08-09 07:38:00,91.838,91.886,91.838,91.886,16000000.0
2007-08-09 07:39:00,91.877,91.877,91.852,91.859,19200000.0
2007-08-09 07:40:00,91.871,91.876,91.862,91.876,11200000.0
2007-08-09 07:41:00,91.898,91.899,91.883,91.888,11200000.0
2007-08-09 07:42:00,91.884,91.884,91.863,91.883,33600000.0
2007-08-09 07:43:00,91.901,91.912,91.895,91.912,27600000.0
2007-08-09 07:44:00,91.909,91.909,91.893,91.906,17600000.0
2007-08-09 07:45:00,91.907,91.91,91.844,91.909,14400000.0
2007-08-09 07:46:00,91.915,91.915,91.888,91.888,11200000.0
2007-08-09 07:47:00,91.892,91.892,91.867,91.867,11200000.0
2007-08-09 07:48:00,91.88,91.884,91.876,91.884,11200000.0
2007-08-09 07:49:00,91.879,91.879,91.857,91.857,8000000.0
2007-08-09 07:50:00,91.864,91.871,91.863,91.865,11200000.0
2007-08-09 07:51:00,91.856,91.872,91.856,91.866,38400000.0
2007-08-09 07:52:00,91.877,91.887,91.877,91.882,17600000.0
2007-08-09 07:53:00,91.893,91.893,91.873,91.873,11200000.0
2007-08-09 07:54:00,91.866,91.882,91.861,91.882,12800000.0
2007-08-09 07:55:00,91.858,91.859,91.842,91.845,31200000.0
2007-08-09 07:56:00,91.854,91.86,91.854,91.857,16000000.0
2007-08-09 07:57:00,91.855,91.875,91.851,91.861,17000000.0
2007-08-09 07:58:00,91.861,91.885,91.861,91.885,12800000.0
2007-08-09 07:59:00,91.89,91.898,91.887,91.893,17600000.0
2007-08-09 08:00:00,91.894,91.906,91.886,91.906,12800000.0
2007-08-09 08:01:00,91.922,91.924,91.915,91.924,11200000.0
2007-08-09 08:02:00,91.914,91.914,91.87,91.87,12800000.0
2007-08-09 08:03:00,91.845,91.845,91.832,91.841,16000000.0
2007-08-09 08:04:00,91.831,91.866,91.831,91.866,11200000.0
2007-08-09 08:05:00,91.89,91.89,91.869,91.869,12800000.0
2007-08-09 08:06:00,91.845,91.845,91.826,91.826,12800000.0
2007-08-09 08:07:00,91.808,91.809,91.788,91.793,16000000.0
2007-08-09 08:08:00,91.807,91.807,91.796,91.799,12800000.0
2007-08-09 08:09:00,91.79,91.79,91.744,91.744,12800000.0
2007-08-09 08:10:00,91.728,91.733,91.7,91.7,30400000.0
2007-08-09 08:11:00,91.698,91.707,91.693,91.703,13200000.0
2007-08-09 08:12:00,91.721,91.726,91.705,91.726,17600000.0
2007-08-09 08:13:00,91.733,91.735,91.729,91.732,8000000.0
2007-08-09 08:14:00,91.747,91.747,91.717,91.73,15400000.0
2007-08-09 08:15:00,91.723,91.723,91.709,91.713,11200000.0
2007-08-09 08:16:00,91.696,91.696,91.668,91.668,10600000.0
2007-08-09 08:17:00,91.658,91.658,91.601,91.601,11200000.0
2007-08-09 08:18:00,91.601,91.616,91.601,91.603,11600000.0
2007-08-09 08:19:00,91.618,91.639,91.614,91.635,11200000.0
2007-08-09 08:20:00,91.653,91.66,91.645,91.658,12800000.0
2007-08-09 08:21:00,91.673,91.704,91.673,91.704,11200000.0
2007-08-09 08:22:00,91.707,91.707,91.658,91.658,11200000.0
2007-08-09 08:23:00,91.641,91.649,91.632,91.632,16000000.0
2007-08-09 08:24:00,91.63,91.635,91.622,91.634,17600000.0
2007-08-09 08:25:00,91.63,91.662,91.63,91.662,12200000.0
2007-08-09 08:26:00,91.675,91.689,91.67,91.683,12800000.0
2007-08-09 08:27:00,91.68,91.7,91.68,91.684,11200000.0
2007-08-09 08:28:00,91.683,91.689,91.68,91.685,12800000.0
2007-08-09 08:29:00,91.701,91.707,91.699,91.707,11200000.0
2007-08-09 08:30:00,91.708,91.712,91.688,91.688,12800000.0
2007-08-09 08:31:00,91.698,91.717,91.698,91.717,12800000.0
2007-08-09 08:32:00,91.715,91.721,91.709,91.712,14400000.0
2007-08-09 08:33:00,91.726,91.726,91.71,91.723,41600000.0
2007-08-09 08:34:00,91.733,91.74,91.732,91.733,12800000.0
2007-08-09 08:35:00,91.717,91.717,91.681,91.701,48000000.0
2007-08-09 08:36:00,91.692,91.703,91.688,91.695,16000000.0
2007-08-09 08:37:00,91.686,91.69,91.66,91.66,14400000.0
2007-08-09 08:38:00,91.646,91.646,91.597,91.597,17600000.0
2007-08-09 08:39:00,91.587,91.587,91.56,91.582,14400000.0
2007-08-09 08:40:00,91.575,91.576,91.546,91.56,11200000.0
2007-08-09 08:41:00,91.562,91.562,91.539,91.539,32000000.0
2007-08-09 08:42:00,91.497,91.497,91.454,91.461,14400000.0
2007-08-09 08:43:00,91.431,91.448,91.421,91.424,12800000.0
2007-08-09 08:44:00,91.415,91.421,91.392,91.414,16000000.0
2007-08-09 08:45:00,91.415,91.426,91.387,91.387,12800000.0
2007-08-09 08:46:00,91.402,91.402,91.384,91.393,12800000.0
2007-08-09 08:47:00,91.395,91.405,91.387,91.405,24400000.0
2007-08-09 08:48:00,91.424,91.465,91.424,91.465,11200000.0
2007-08-09 08:49:00,91.479,91.481,91.46,91.46,17600000.0
2007-08-09 08:50:00,91.417,91.417,91.394,91.394,12800000.0
2007-08-09 08:51:00,91.396,91.396,91.367,91.371,22400000.0
2007-08-09 08:52:00,91.313,91.313,91.285,91.285,35200000.0
2007-08-09 08:53:00,91.265,91.265,91.113,91.114,55400000.0
2007-08-09 08:54:00,91.104,91.112,91.099,91.108,16000000.0
2007-08-09 08:55:00,91.061,91.095,91.015,91.015,17600000.0
2007-08-09 08:56:00,90.95,90.95,90.909,90.909,14400000.0
2007-08-09 08:57:00,90.925,90.957,90.921,90.952,42600000.0
2007-08-09 08:58:00,91.018,91.108,91.018,91.108,9600000.0
2007-08-09 08:59:00,91.139,91.16,91.139,91.157,13800000.0
2007-08-09 09:00:00,91.147,91.147,91.116,91.116,32000000.0
2007-08-09 09:01:00,91.112,91.138,91.112,91.118,31800000.0
2007-08-09 09:02:00,91.121,91.121,91.058,91.058,19200000.0
2007-08-09 09:03:00,91.015,91.015,90.84,90.84,16000000.0
2007-08-09 09:04:00,90.794,90.794,90.703,90.703,22400000.0
2007-08-09 09:05:00,90.648,90.657,90.603,90.644,19200000.0
2007-08-09 09:06:00,90.623,90.751,90.623,90.751,30400000.0
2007-08-09 09:07:00,90.732,90.732,90.638,90.645,19200000.0
2007-08-09 09:08:00,90.703,90.757,90.703,90.757,12800000.0
2007-08-09 09:09:00,90.788,90.874,90.788,90.874,46400000.0
2007-08-09 09:10:00,90.878,90.878,90.855,90.857,24400000.0
2007-08-09 09:11:00,90.886,90.919,90.882,90.919,28800000.0
2007-08-09 09:12:00,90.936,90.977,90.936,90.974,14400000.0
2007-08-09 09:13:00,91.003,91.06,91.003,91.06,12800000.0
2007-08-09 09:14:00,91.072,91.101,91.068,91.08,12800000.0
2007-08-09 09:15:00,91.048,91.048,90.999,90.999,30400000.0
2007-08-09 09:16:00,91.009,91.018,91.009,91.014,49400000.0
2007-08-09 09:17:00,91.029,91.094,91.029,91.082,78400000.0
2007-08-09 09:18:00,91.095,91.122,91.075,91.103,71400000.0
2007-08-09 09:19:00,91.093,91.12,91.085,91.12,65600000.0
2007-08-09 09:20:00,91.112,91.112,91.068,91.085,76600000.0
2007-08-09 09:21:00,91.072,91.08,91.067,91.072,49000000.0
2007-08-09 09:22:00,91.093,91.093,91.008,91.008,36800000.0
2007-08-09 09:23:00,90.903,90.903,90.78,90.78,68800000.0
2007-08-09 09:24:00,90.777,90.777,90.741,90.759,43200000.0
2007-08-09 09:25:00,90.742,90.742,90.714,90.723,19200000.0
2007-08-09 09:26:00,90.749,90.848,90.749,90.848,30800000.0
2007-08-09 09:27:00,90.926,90.936,90.833,90.833,70400000.0
2007-08-09 09:28:00,90.801,90.801,90.739,90.745,11200000.0
2007-08-09 09:29:00,90.72,90.72,90.623,90.644,36800000.0
2007-08-09 09:30:00,90.681,90.708,90.681,90.683,25000000.0
2007-08-09 09:31:00,90.68,90.681,90.666,90.666,12800000.0
2007-08-09 09:32:00,90.699,90.725,90.699,90.718,33600000.0
2007-08-09 09:33:00,90.684,90.684,90.633,90.633,30400000.0
2007-08-09 09:34:00,90.632,90.645,90.622,90.645,33600000.0
2007-08-09 09:35:00,90.677,90.701,90.677,90.701,53200000.0
2007-08-09 09:36:00,90.711,90.711,90.664,90.664,46800000.0
2007-08-09 09:37:00,90.622,90.622,90.475,90.475,33600000.0
2007-08-09 09:38:00,90.449,90.525,90.449,90.525,12800000.0
2007-08-09 09:39:00,90.545,90.595,90.545,90.595,42600000.0
2007-08-09 09:40:00,90.626,90.79,90.626,90.79,45800000.0
2007-08-09 09:41:00,90.821,90.821,90.779,90.806,30800000.0
2007-08-09 09:42:00,90.838,90.849,90.829,90.83,43200000.0
2007-08-09 09:43:00,90.838,90.877,90.836,90.877,56400000.0
2007-08-09 09:44:00,90.872,90.886,90.814,90.814,30200000.0
2007-08-09 09:45:00,90.823,90.843,90.823,90.843,19200000.0
2007-08-09 09:46:00,90.839,90.85,90.839,90.844,27200000.0
2007-08-09 09:47:00,90.85,90.86,90.84,90.86,12800000.0
2007-08-09 09:48:00,90.876,90.877,90.863,90.863,13200000.0
2007-08-09 09:49:00,90.853,90.853,90.823,90.823,16000000.0
2007-08-09 09:50:00,90.815,90.843,90.815,90.839,33600000.0
2007-08-09 09:51:00,90.82,90.82,90.771,90.771,84800000.0
2007-08-09 09:52:00,90.728,90.728,90.67,90.671,11200000.0
2007-08-09 09:53:00,90.647,90.67,90.636,90.67,30400000.0
2007-08-09 09:54:00,90.672,90.721,90.672,90.713,12800000.0
2007-08-09 09:55:00,90.721,90.733,90.721,90.727,33600000.0
2007-08-09 09:56:00,90.709,90.734,90.696,90.734,36800000.0
2007-08-09 09:57:00,90.747,90.757,90.741,90.757,24000000.0
2007-08-09 09:58:00,90.735,90.735,90.657,90.657,32000000.0
2007-08-09 09:59:00,90.616,90.635,90.607,90.635,51200000.0
2007-08-09 10:00:00,90.637,90.637,90.613,90.613,62400000.0
2007-08-09 10:01:00,90.616,90.635,90.616,90.635,17000000.0
2007-08-09 10:02:00,90.642,90.673,90.642,90.673,36800000.0
2007-08-09 10:03:00,90.672,90.672,90.647,90.648,44600000.0
2007-08-09 10:04:00,90.648,90.654,90.637,90.65,39400000.0
2007-08-09 10:05:00,90.63,90.666,90.63,90.666,38400000.0
2007-08-09 10:06:00,90.679,90.689,90.674,90.689,33600000.0
2007-08-09 10:07:00,90.677,90.677,90.636,90.646,43200000.0
2007-08-09 10:08:00,90.624,90.63,90.599,90.617,49600000.0
2007-08-09 10:09:00,90.633,90.638,90.63,90.63,12800000.0
2007-08-09 10:10:00,90.614,90.615,90.596,90.606,45800000.0
2007-08-09 10:11:00,90.616,90.621,90.595,90.595,57600000.0
2007-08-09 10:12:00,90.564,90.576,90.56,90.56,57600000.0
2007-08-09 10:13:00,90.563,90.57,90.553,90.567,41600000.0
2007-08-09 10:14:00,90.549,90.549,90.519,90.519,30400000.0
2007-08-09 10:15:00,90.514,90.541,90.514,90.541,30800000.0
2007-08-09 10:16:00,90.531,90.531,90.508,90.525,17600000.0
2007-08-09 10:17:00,90.545,90.574,90.545,90.559,12800000.0
2007-08-09 10:18:00,90.555,90.583,90.555,90.583,12800000.0
2007-08-09 10:19:00,90.591,90.637,90.591,90.637,74600000.0
2007-08-09 10:20:00,90.67,90.67,90.624,90.664,16000000.0
2007-08-09 10:21:00,90.67,90.67,90.616,90.616,35000000.0
2007-08-09 10:22:00,90.602,90.622,90.6,90.622,16000000.0
2007-08-09 10:23:00,90.599,90.643,90.599,90.64,33600000.0
2007-08-09 10:24:00,90.662,90.662,90.643,90.643,42600000.0
2007-08-09 10:25:00,90.639,90.65,90.626,90.649,64000000.0
2007-08-09 10:26:00,90.657,90.66,90.625,90.625,37200000.0
2007-08-09 10:27:00,90.614,90.62,90.587,90.587,53200000.0
2007-08-09 10:28:00,90.577,90.582,90.571,90.575,87400000.0
2007-08-09 10:29:00,90.581,90.649,90.581,90.644,17600000.0
2007-08-09 10:30:00,90.672,90.672,90.656,90.66,27200000.0
2007-08-09 10:31:00,90.654,90.654,90.629,90.629,32000000.0
2007-08-09 10:32:00,90.63,90.63,90.599,90.599,46400000.0
2007-08-09 10:33:00,90.598,90.601,90.58,90.583,35600000.0
2007-08-09 10:34:00,90.579,90.579,90.559,90.577,18000000.0
2007-08-09 10:35:00,90.577,90.578,90.565,90.574,12800000.0
2007-08-09 10:36:00,90.56,90.561,90.522,90.522,11200000.0
2007-08-09 10:37:00,90.501,90.501,90.485,90.493,18600000.0
2007-08-09 10:38:00,90.482,90.482,90.468,90.468,28800000.0
2007-08-09 10:39:00,90.475,90.475,90.443,90.443,16000000.0
2007-08-09 10:40:00,90.447,90.46,90.445,90.46,24000000.0
2007-08-09 10:41:00,90.462,90.492,90.462,90.492,57600000.0
2007-08-09 10:42:00,90.545,90.55,90.536,90.536,37800000.0
2007-08-09 10:43:00,90.521,90.526,90.518,90.519,18000000.0
2007-08-09 10:44:00,90.528,90.542,90.528,90.542,18600000.0
2007-08-09 10:45:00,90.565,90.57,90.564,90.57,22400000.0
2007-08-09 10:46:00,90.564,90.564,90.543,90.543,28800000.0
2007-08-09 10:47:00,90.541,90.551,90.533,90.551,25600000.0
2007-08-09 10:48:00,90.569,90.569,90.551,90.56,38400000.0
2007-08-09 10:49:00,90.568,90.568,90.558,90.567,26000000.0
2007-08-09 10:50:00,90.559,90.562,90.552,90.555,59200000.0
2007-08-09 10:51:00,90.546,90.546,90.513,90.515,68800000.0
2007-08-09 10:52:00,90.522,90.537,90.521,90.537,35200000.0
2007-08-09 10:53:00,90.545,90.545,90.509,90.519,59600000.0
2007-08-09 10:54:00,90.506,90.516,90.498,90.516,54400000.0
2007-08-09 10:55:00,90.525,90.525,90.51,90.519,41600000.0
2007-08-09 10:56:00,90.551,90.557,90.535,90.539,44200000.0
2007-08-09 10:57:00,90.528,90.528,90.517,90.518,33600000.0
2007-08-09 10:58:00,90.508,90.518,90.506,90.518,40000000.0
2007-08-09 10:59:00,90.522,90.541,90.522,90.526,49600000.0
2007-08-09 11:00:00,90.536,90.545,90.525,90.527,50600000.0
2007-08-09 11:01:00,90.504,90.504,90.482,90.5,12800000.0
2007-08-09 11:02:00,90.496,90.496,90.422,90.422,19200000.0
2007-08-09 11:03:00,90.417,90.443,90.414,90.414,36600000.0
2007-08-09 11:04:00,90.425,90.425,90.404,90.408,27200000.0
2007-08-09 11:05:00,90.424,90.429,90.42,90.429,11200000.0
2007-08-09 11:06:00,90.448,90.467,90.444,90.466,30400000.0
2007-08-09 11:07:00,90.458,90.458,90.444,90.455,46400000.0
2007-08-09 11:08:00,90.479,90.479,90.455,90.455,32000000.0
2007-08-09 11:09:00,90.414,90.417,90.392,90.392,75200000.0
2007-08-09 11:10:00,90.364,90.364,90.305,90.305,36200000.0
2007-08-09 11:11:00,90.297,90.297,90.265,90.269,51600000.0
2007-08-09 11:12:00,90.279,90.285,90.269,90.281,71600000.0
2007-08-09 11:13:00,90.264,90.265,90.255,90.261,18000000.0
2007-08-09 11:14:00,90.244,90.281,90.244,90.275,58000000.0
2007-08-09 11:15:00,90.289,90.289,90.219,90.219,11200000.0
2007-08-09 11:16:00,90.234,90.259,90.234,90.259,17600000.0
2007-08-09 11:17:00,90.242,90.293,90.242,90.293,54400000.0
2007-08-09 11:18:00,90.298,90.364,90.281,90.364,73600000.0
2007-08-09 11:19:00,90.379,90.382,90.345,90.347,56000000.0
2007-08-09 11:20:00,90.369,90.387,90.366,90.366,34600000.0
2007-08-09 11:21:00,90.366,90.371,90.32,90.32,40000000.0
2007-08-09 11:22:00,90.3,90.302,90.249,90.249,42000000.0
2007-08-09 11:23:00,90.235,90.237,90.208,90.208,50600000.0
2007-08-09 11:24:00,90.217,90.242,90.217,90.226,52200000.0
2007-08-09 11:25:00,90.225,90.225,90.209,90.225,35200000.0
2007-08-09 11:26:00,90.261,90.289,90.261,90.289,27200000.0
2007-08-09 11:27:00,90.308,90.308,90.295,90.302,12800000.0
2007-08-09 11:28:00,90.312,90.328,90.312,90.326,41600000.0
2007-08-09 11:29:00,90.304,90.314,90.281,90.314,11200000.0
2007-08-09 11:30:00,90.313,90.313,90.291,90.291,11200000.0
2007-08-09 11:31:00,90.304,90.334,90.304,90.334,27200000.0
2007-08-09 11:32:00,90.345,90.349,90.342,90.347,35200000.0
2007-08-09 11:33:00,90.339,90.379,90.339,90.379,17000000.0
2007-08-09 11:34:00,90.421,90.48,90.421,90.48,33600000.0
2007-08-09 11:35:00,90.509,90.533,90.509,90.521,17600000.0
2007-08-09 11:36:00,90.479,90.507,90.479,90.5,43600000.0
2007-08-09 11:37:00,90.506,90.53,90.503,90.53,41600000.0
2007-08-09 11:38:00,90.514,90.518,90.495,90.518,27200000.0
2007-08-09 11:39:00,90.532,90.532,90.493,90.493,11200000.0
2007-08-09 11:40:00,90.436,90.439,90.414,90.414,22400000.0
2007-08-09 11:41:00,90.391,90.391,90.362,90.378,37800000.0
2007-08-09 11:42:00,90.381,90.395,90.372,90.372,37800000.0
2007-08-09 11:43:00,90.366,90.37,90.353,90.369,17600000.0
2007-08-09 11:44:00,90.378,90.379,90.369,90.375,59200000.0
2007-08-09 11:45:00,90.362,90.392,90.362,90.37,49000000.0
2007-08-09 11:46:00,90.373,90.402,90.373,90.4,11200000.0
2007-08-09 11:47:00,90.409,90.42,90.404,90.404,56400000.0
2007-08-09 11:48:00,90.385,90.385,90.313,90.313,14400000.0
2007-08-09 11:49:00,90.276,90.28,90.269,90.269,42000000.0
2007-08-09 11:50:00,90.211,90.211,90.168,90.171,44800000.0
2007-08-09 11:51:00,90.148,90.153,90.128,90.138,45200000.0
2007-08-09 11:52:00,90.138,90.154,90.133,90.154,32000000.0
2007-08-09 11:53:00,90.12,90.13,90.12,90.13,35200000.0
2007-08-09 11:54:00,90.124,90.165,90.123,90.165,48000000.0
2007-08-09 11:55:00,90.187,90.195,90.181,90.19,44200000.0
2007-08-09 11:56:00,90.177,90.177,90.121,90.121,63200000.0
2007-08-09 11:57:00,90.109,90.147,90.109,90.147,22400000.0
2007-08-09 11:58:00,90.163,90.166,90.146,90.146,41600000.0
2007-08-09 11:59:00,90.146,90.149,90.138,90.144,51200000.0
2007-08-09 12:00:00,90.143,90.143,90.123,90.123,36800000.0
2007-08-09 12:01:00,90.118,90.118,90.085,90.102,19200000.0
2007-08-09 12:02:00,90.116,90.125,90.094,90.094,12800000.0
2007-08-09 12:03:00,90.105,90.118,90.102,90.118,51200000.0
2007-08-09 12:04:00,90.11,90.14,90.109,90.14,24000000.0
2007-08-09 12:05:00,90.153,90.164,90.15,90.15,28800000.0
2007-08-09 12:06:00,90.168,90.191,90.168,90.191,24000000.0
2007-08-09 12:07:00,90.19,90.198,90.173,90.198,20800000.0
2007-08-09 12:08:00,90.204,90.223,90.204,90.223,12800000.0
2007-08-09 12:09:00,90.216,90.224,90.212,90.224,11200000.0
2007-08-09 12:10:00,90.207,90.207,90.188,90.188,11200000.0
2007-08-09 12:11:00,90.173,90.173,90.134,90.148,27200000.0
2007-08-09 12:12:00,90.148,90.149,90.141,90.141,30400000.0
2007-08-09 12:13:00,90.125,90.144,90.125,90.144,13800000.0
2007-08-09 12:14:00,90.175,90.193,90.156,90.193,16000000.0
2007-08-09 12:15:00,90.215,90.252,90.215,90.252,27200000.0
2007-08-09 12:16:00,90.26,90.264,90.247,90.247,27200000.0
2007-08-09 12:17:00,90.258,90.334,90.258,90.334,42600000.0
2007-08-09 12:18:00,90.368,90.372,90.356,90.368,25600000.0
2007-08-09 12:19:00,90.377,90.377,90.357,90.377,35200000.0
2007-08-09 12:20:00,90.389,90.389,90.36,90.363,36800000.0
2007-08-09 12:21:00,90.369,90.394,90.369,90.394,59600000.0
2007-08-09 12:22:00,90.399,90.4,90.391,90.393,30400000.0
2007-08-09 12:23:00,90.392,90.399,90.387,90.399,32000000.0
2007-08-09 12:24:00,90.416,90.452,90.416,90.452,34000000.0
2007-08-09 12:25:00,90.45,90.455,90.42,90.433,22400000.0
2007-08-09 12:26:00,90.438,90.438,90.43,90.432,30800000.0
2007-08-09 12:27:00,90.418,90.42,90.405,90.405,30400000.0
2007-08-09 12:28:00,90.402,90.446,90.402,90.421,60800000.0
2007-08-09 12:29:00,90.358,90.504,90.358,90.369,114000000.0
2007-08-09 12:30:00,90.466,90.466,90.372,90.446,45800000.0
2007-08-09 12:31:00,90.433,90.454,90.433,90.449,69800000.0
2007-08-09 12:32:00,90.436,90.436,90.412,90.412,28800000.0
2007-08-09 12:33:00,90.405,90.447,90.405,90.447,40000000.0
2007-08-09 12:34:00,90.506,90.549,90.506,90.53,26600000.0
2007-08-09 12:35:00,90.543,90.55,90.524,90.524,25600000.0
2007-08-09 12:36:00,90.495,90.495,90.465,90.465,47400000.0
2007-08-09 12:37:00,90.465,90.494,90.465,90.494,14400000.0
2007-08-09 12:38:00,90.522,90.523,90.513,90.523,14400000.0
2007-08-09 12:39:00,90.521,90.521,90.483,90.483,24000000.0
2007-08-09 12:40:00,90.471,90.477,90.447,90.477,16000000.0
2007-08-09 12:41:00,90.478,90.481,90.465,90.476,22400000.0
2007-08-09 12:42:00,90.499,90.504,90.484,90.484,22400000.0
2007-08-09 12:43:00,90.466,90.466,90.455,90.457,36800000.0
2007-08-09 12:44:00,90.465,90.465,90.433,90.433,22400000.0
2007-08-09 12:45:00,90.439,90.47,90.439,90.47,35200000.0
2007-08-09 12:46:00,90.472,90.474,90.463,90.474,45200000.0
2007-08-09 12:47:00,90.469,90.469,90.432,90.432,8000000.0
2007-08-09 12:48:00,90.442,90.442,90.427,90.427,32400000.0
2007-08-09 12:49:00,90.42,90.423,90.411,90.411,40000000.0
2007-08-09 12:50:00,90.381,90.383,90.363,90.363,16000000.0
2007-08-09 12:51:00,90.35,90.354,90.329,90.354,22400000.0
2007-08-09 12:52:00,90.344,90.344,90.323,90.328,25000000.0
2007-08-09 12:53:00,90.33,90.342,90.317,90.317,11200000.0
2007-08-09 12:54:00,90.31,90.322,90.296,90.296,11200000.0
2007-08-09 12:55:00,90.255,90.26,90.245,90.245,24000000.0
2007-08-09 12:56:00,90.233,90.235,90.188,90.188,12800000.0
2007-08-09 12:57:00,90.167,90.167,90.095,90.095,27200000.0
2007-08-09 12:58:00,90.102,90.112,90.076,90.076,12800000.0
2007-08-09 12:59:00,90.076,90.076,90.048,90.055,14400000.0
2007-08-09 13:00:00,90.024,90.024,90.012,90.014,16000000.0
2007-08-09 13:01:00,90.007,90.007,89.964,89.983,17000000.0
2007-08-09 13:02:00,89.958,89.958,89.945,89.958,12800000.0
2007-08-09 13:03:00,89.93,89.93,89.865,89.876,12800000.0
2007-08-09 13:04:00,89.889,89.907,89.885,89.898,16000000.0
2007-08-09 13:05:00,89.884,89.89,89.884,89.89,12800000.0
2007-08-09 13:06:00,89.864,89.864,89.837,89.837,17600000.0
2007-08-09 13:07:00,89.835,89.861,89.835,89.861,12800000.0
2007-08-09 13:08:00,89.884,89.909,89.88,89.909,32000000.0
2007-08-09 13:09:00,89.948,89.948,89.926,89.941,28800000.0
2007-08-09 13:10:00,89.972,90.043,89.972,90.043,31400000.0
2007-08-09 13:11:00,90.039,90.039,90.029,90.029,19200000.0
2007-08-09 13:12:00,90.01,90.01,89.993,89.995,16000000.0
2007-08-09 13:13:00,90.002,90.007,89.991,89.998,11200000.0
2007-08-09 13:14:00,89.994,90.028,89.992,90.028,11200000.0
2007-08-09 13:15:00,90.045,90.045,90.022,90.022,11200000.0
2007-08-09 13:16:00,89.993,90.002,89.987,90.002,25600000.0
2007-08-09 13:17:00,90.018,90.018,89.988,90.002,13200000.0
2007-08-09 13:18:00,90.004,90.02,89.997,90.02,56000000.0
2007-08-09 13:19:00,90.005,90.005,89.971,89.971,14400000.0
2007-08-09 13:20:00,89.971,89.972,89.958,89.96,12800000.0
2007-08-09 13:21:00,89.957,89.957,89.922,89.922,56000000.0
2007-08-09 13:22:00,89.927,89.927,89.909,89.913,11200000.0
2007-08-09 13:23:00,89.913,89.93,89.906,89.93,12800000.0
2007-08-09 13:24:00,89.941,89.954,89.94,89.954,14400000.0
2007-08-09 13:25:00,89.943,89.943,89.924,89.924,33600000.0
2007-08-09 13:26:00,89.902,89.909,89.856,89.865,24400000.0
2007-08-09 13:27:00,89.847,89.855,89.84,89.84,40000000.0
2007-08-09 13:28:00,89.819,89.819,89.811,89.811,21200000.0
2007-08-09 13:29:00,89.812,89.812,89.767,89.776,22400000.0
2007-08-09 13:30:00,89.782,89.783,89.763,89.767,36800000.0
2007-08-09 13:31:00,89.765,89.783,89.765,89.783,11200000.0
2007-08-09 13:32:00,89.797,89.805,89.763,89.763,17600000.0
2007-08-09 13:33:00,89.737,89.737,89.718,89.718,12800000.0
2007-08-09 13:34:00,89.729,89.733,89.718,89.718,12800000.0
2007-08-09 13:35:00,89.709,89.73,89.708,89.727,12800000.0
2007-08-09 13:36:00,89.725,89.732,89.717,89.722,48000000.0
2007-08-09 13:37:00,89.704,89.754,89.704,89.754,24000000.0
2007-08-09 13:38:00,89.752,89.762,89.733,89.733,28800000.0
2007-08-09 13:39:00,89.728,89.728,89.711,89.712,26000000.0
2007-08-09 13:40:00,89.689,89.706,89.689,89.696,12800000.0
2007-08-09 13:41:00,89.704,89.704,89.671,89.671,16000000.0
2007-08-09 13:42:00,89.669,89.696,89.669,89.693,12800000.0
2007-08-09 13:43:00,89.703,89.716,89.703,89.703,25600000.0
2007-08-09 13:44:00,89.717,89.787,89.717,89.787,28800000.0
2007-08-09 13:45:00,89.785,89.785,89.754,89.754,12800000.0
2007-08-09 13:46:00,89.772,89.789,89.767,89.789,14400000.0
2007-08-09 13:47:00,89.781,89.796,89.781,89.796,27200000.0
2007-08-09 13:48:00,89.863,89.903,89.863,89.903,14400000.0
2007-08-09 13:49:00,89.92,89.923,89.863,89.863,33600000.0
2007-08-09 13:50:00,89.859,89.859,89.812,89.816,33600000.0
2007-08-09 13:51:00,89.832,89.847,89.826,89.847,16000000.0
2007-08-09 13:52:00,89.863,89.866,89.857,89.863,40000000.0
2007-08-09 13:53:00,89.859,89.859,89.83,89.843,36800000.0
2007-08-09 13:54:00,89.848,89.877,89.848,89.877,24000000.0
2007-08-09 13:55:00,89.869,89.869,89.859,89.865,11200000.0
2007-08-09 13:56:00,89.866,89.875,89.866,89.875,14400000.0
2007-08-09 13:57:00,89.858,89.862,89.835,89.862,13800000.0
2007-08-09 13:58:00,89.893,89.899,89.877,89.899,32000000.0
2007-08-09 13:59:00,89.888,89.94,89.888,89.94,48000000.0
2007-08-09 14:00:00,89.954,89.954,89.916,89.919,32000000.0
2007-08-09 14:01:00,89.928,89.943,89.928,89.943,14400000.0
2007-08-09 14:02:00,89.938,89.957,89.938,89.945,28800000.0
2007-08-09 14:03:00,89.914,89.92,89.91,89.91,14400000.0
2007-08-09 14:04:00,89.9,89.903,89.894,89.901,14400000.0
2007-08-09 14:05:00,89.892,89.892,89.87,89.87,25600000.0
2007-08-09 14:06:00,89.835,89.835,89.774,89.774,17600000.0
2007-08-09 14:07:00,89.78,89.815,89.78,89.807,12800000.0
2007-08-09 14:08:00,89.806,89.806,89.792,89.795,24000000.0
2007-08-09 14:09:00,89.795,89.824,89.795,89.824,11200000.0
2007-08-09 14:10:00,89.862,89.862,89.825,89.825,17600000.0
2007-08-09 14:11:00,89.82,89.828,89.819,89.828,12800000.0
2007-08-09 14:12:00,89.813,89.813,89.766,89.766,12800000.0
2007-08-09 14:13:00,89.751,89.757,89.713,89.713,24000000.0
2007-08-09 14:14:00,89.685,89.696,89.666,89.666,20600000.0
2007-08-09 14:15:00,89.663,89.708,89.663,89.708,33600000.0
2007-08-09 14:16:00,89.72,89.721,89.702,89.703,27000000.0
2007-08-09 14:17:00,89.711,89.723,89.711,89.717,11200000.0
2007-08-09 14:18:00,89.739,89.739,89.695,89.695,16000000.0
2007-08-09 14:19:00,89.698,89.718,89.698,89.712,40000000.0
2007-08-09 14:20:00,89.723,89.723,89.707,89.707,14400000.0
2007-08-09 14:21:00,89.708,89.716,89.703,89.715,33000000.0
2007-08-09 14:22:00,89.69,89.69,89.609,89.609,14800000.0
2007-08-09 14:23:00,89.592,89.592,89.563,89.563,17600000.0
2007-08-09 14:24:00,89.548,89.554,89.545,89.545,36200000.0
2007-08-09 14:25:00,89.535,89.543,89.518,89.518,12800000.0
2007-08-09 14:26:00,89.498,89.506,89.476,89.476,19600000.0
2007-08-09 14:27:00,89.481,89.488,89.478,89.479,11200000.0
2007-08-09 14:28:00,89.485,89.485,89.432,89.432,11200000.0
2007-08-09 14:29:00,89.423,89.473,89.423,89.473,12800000.0
2007-08-09 14:30:00,89.467,89.467,89.36,89.431,11200000.0
2007-08-09 14:31:00,89.475,89.482,89.384,89.474,16400000.0
2007-08-09 14:32:00,89.47,89.491,89.47,89.491,12800000.0
2007-08-09 14:33:00,89.492,89.518,89.478,89.518,17600000.0
2007-08-09 14:34:00,89.537,89.543,89.522,89.522,18000000.0
2007-08-09 14:35:00,89.53,89.548,89.53,89.546,11200000.0
2007-08-09 14:36:00,89.534,89.534,89.514,89.514,12800000.0
2007-08-09 14:37:00,89.516,89.523,89.516,89.518,8000000.0
2007-08-09 14:38:00,89.534,89.566,89.518,89.518,11200000.0
2007-08-09 14:39:00,89.481,89.483,89.46,89.483,17600000.0
2007-08-09 14:40:00,89.47,89.47,89.419,89.419,15400000.0
2007-08-09 14:41:00,89.384,89.384,89.358,89.358,11200000.0
2007-08-09 14:42:00,89.352,89.363,89.338,89.338,13200000.0
2007-08-09 14:43:00,89.318,89.318,89.251,89.251,17600000.0
2007-08-09 14:44:00,89.269,89.282,89.269,89.273,12800000.0
2007-08-09 14:45:00,89.237,89.24,89.226,89.234,13600000.0
2007-08-09 14:46:00,89.214,89.231,89.202,89.231,17600000.0
2007-08-09 14:47:00,89.232,89.271,89.232,89.271,12800000.0
2007-08-09 14:48:00,89.25,89.279,89.239,89.279,11200000.0
2007-08-09 14:49:00,89.289,89.326,89.289,89.326,16000000.0
2007-08-09 14:50:00,89.354,89.354,89.337,89.337,12800000.0
2007-08-09 14:51:00,89.313,89.313,89.277,89.277,17600000.0
2007-08-09 14:52:00,89.264,89.264,89.228,89.228,14400000.0
2007-08-09 14:53:00,89.24,89.254,89.24,89.253,10600000.0
2007-08-09 14:54:00,89.266,89.278,89.254,89.262,12800000.0
2007-08-09 14:55:00,89.273,89.279,89.247,89.247,11200000.0
2007-08-09 14:56:00,89.248,89.248,89.202,89.202,16000000.0
2007-08-09 14:57:00,89.183,89.199,89.183,89.188,12800000.0
2007-08-09 14:58:00,89.178,89.182,89.158,89.158,14800000.0
2007-08-09 14:59:00,89.163,89.166,89.139,89.139,12800000.0
2007-08-09 15:00:00,89.125,89.127,89.087,89.087,16000000.0
2007-08-09 15:01:00,89.126,89.185,89.126,89.157,17600000.0
2007-08-09 15:02:00,89.138,89.155,89.134,89.153,11200000.0
2007-08-09 15:03:00,89.129,89.129,89.057,89.057,11200000.0
2007-08-09 15:04:00,89.043,89.043,89.031,89.032,16000000.0
2007-08-09 15:05:00,89.048,89.076,89.048,89.057,12800000.0
2007-08-09 15:06:00,89.043,89.068,89.043,89.061,11200000.0
2007-08-09 15:07:00,89.024,89.024,88.986,89.001,11200000.0
2007-08-09 15:08:00,88.976,88.987,88.976,88.983,11200000.0
2007-08-09 15:09:00,88.994,89.039,88.994,89.039,14400000.0
2007-08-09 15:10:00,89.072,89.097,89.072,89.09,16000000.0
2007-08-09 15:11:00,89.128,89.151,89.125,89.125,12800000.0
2007-08-09 15:12:00,89.116,89.189,89.116,89.189,12800000.0
2007-08-09 15:13:00,89.183,89.183,89.167,89.172,12800000.0
2007-08-09 15:14:00,89.174,89.174,89.134,89.134,16000000.0
2007-08-09 15:15:00,89.118,89.153,89.11,89.153,17600000.0
2007-08-09 15:16:00,89.204,89.258,89.204,89.258,12800000.0
2007-08-09 15:17:00,89.251,89.269,89.24,89.248,14400000.0
2007-08-09 15:18:00,89.233,89.268,89.233,89.263,12800000.0
2007-08-09 15:19:00,89.249,89.274,89.248,89.268,16000000.0
2007-08-09 15:20:00,89.251,89.251,89.244,89.248,16000000.0
2007-08-09 15:21:00,89.269,89.288,89.193,89.288,17600000.0
2007-08-09 15:22:00,89.28,89.339,89.273,89.339,11200000.0
2007-08-09 15:23:00,89.358,89.39,89.339,89.39,11200000.0
2007-08-09 15:24:00,89.435,89.488,89.435,89.488,11200000.0
2007-08-09 15:25:00,89.5,89.5,89.477,89.477,12800000.0
2007-08-09 15:26:00,89.472,89.489,89.459,89.489,14400000.0
2007-08-09 15:27:00,89.493,89.493,89.462,89.462,12800000.0
2007-08-09 15:28:00,89.436,89.444,89.393,89.393,12800000.0
2007-08-09 15:29:00,89.351,89.351,89.297,89.301,18000000.0
2007-08-09 15:30:00,89.338,89.353,89.325,89.341,17600000.0
2007-08-09 15:31:00,89.356,89.362,89.324,89.324,12800000.0
2007-08-09 15:32:00,89.287,89.287,89.248,89.248,11200000.0
2007-08-09 15:33:00,89.213,89.213,89.193,89.193,11200000.0
2007-08-09 15:34:00,89.181,89.192,89.181,89.192,11200000.0
2007-08-09 15:35:00,89.185,89.207,89.185,89.204,12800000.0
2007-08-09 15:36:00,89.234,89.294,89.234,89.275,14800000.0
2007-08-09 15:37:00,89.284,89.344,89.284,89.344,16000000.0
2007-08-09 15:38:00,89.358,89.374,89.356,89.374,16000000.0
2007-08-09 15:39:00,89.367,89.373,89.366,89.37,14400000.0
2007-08-09 15:40:00,89.394,89.418,89.389,89.416,12800000.0
2007-08-09 15:41:00,89.432,89.545,89.432,89.545,16000000.0
2007-08-09 15:42:00,89.604,89.604,89.537,89.571,17000000.0
2007-08-09 15:43:00,89.557,89.584,89.557,89.578,12800000.0
2007-08-09 15:44:00,89.582,89.582,89.516,89.516,12800000.0
2007-08-09 15:45:00,89.507,89.507,89.467,89.467,12800000.0
2007-08-09 15:46:00,89.461,89.472,89.458,89.472,11200000.0
2007-08-09 15:47:00,89.507,89.569,89.507,89.569,11200000.0
2007-08-09 15:48:00,89.578,89.62,89.578,89.62,13200000.0
2007-08-09 15:49:00,89.631,89.67,89.629,89.667,11200000.0
2007-08-09 15:50:00,89.696,89.725,89.696,89.725,14400000.0
2007-08-09 15:51:00,89.672,89.674,89.663,89.666,11200000.0
2007-08-09 15:52:00,89.629,89.629,89.599,89.61,11200000.0
2007-08-09 15:53:00,89.622,89.622,89.598,89.609,12200000.0
2007-08-09 15:54:00,89.606,89.62,89.597,89.613,17600000.0
2007-08-09 15:55:00,89.621,89.637,89.616,89.637,17600000.0
2007-08-09 15:56:00,89.636,89.636,89.571,89.571,11200000.0
2007-08-09 15:57:00,89.557,89.562,89.545,89.545,14400000.0
2007-08-09 15:58:00,89.543,89.558,89.543,89.548,11200000.0
2007-08-09 15:59:00,89.55,89.556,89.541,89.541,10600000.0
2007-08-09 16:00:00,89.516,89.572,89.515,89.572,11200000.0
2007-08-09 16:01:00,89.586,89.602,89.586,89.597,11200000.0
2007-08-09 16:02:00,89.582,89.589,89.57,89.58,17600000.0
2007-08-09 16:03:00,89.561,89.561,89.51,89.51,12800000.0
2007-08-09 16:04:00,89.467,89.467,89.362,89.409,11200000.0
2007-08-09 16:05:00,89.41,89.429,89.41,89.429,14400000.0
2007-08-09 16:06:00,89.43,89.444,89.425,89.439,16000000.0
2007-08-09 16:07:00,89.44,89.452,89.436,89.452,11200000.0
2007-08-09 16:08:00,89.428,89.442,89.426,89.426,11200000.0
2007-08-09 16:09:00,89.421,89.432,89.419,89.432,12800000.0
2007-08-09 16:10:00,89.431,89.442,89.431,89.44,12800000.0
2007-08-09 16:11:00,89.447,89.503,89.447,89.503,11200000.0
2007-08-09 16:12:00,89.48,89.488,89.469,89.469,17600000.0
2007-08-09 16:13:00,89.484,89.484,89.467,89.467,11200000.0
2007-08-09 16:14:00,89.47,89.495,89.47,89.494,14400000.0
2007-08-09 16:15:00,89.509,89.611,89.506,89.611,11200000.0
2007-08-09 16:16:00,89.693,89.719,89.693,89.714,11200000.0
2007-08-09 16:17:00,89.684,89.721,89.683,89.716,17000000.0
2007-08-09 16:18:00,89.732,89.75,89.732,89.742,16000000.0
2007-08-09 16:19:00,89.753,89.766,89.751,89.751,11200000.0
2007-08-09 16:20:00,89.771,89.791,89.76,89.76,11200000.0
2007-08-09 16:21:00,89.749,89.755,89.732,89.732,11600000.0
2007-08-09 16:22:00,89.706,89.71,89.688,89.688,11200000.0
2007-08-09 16:23:00,89.69,89.69,89.645,89.645,12800000.0
2007-08-09 16:24:00,89.659,89.681,89.659,89.681,11200000.0
2007-08-09 16:25:00,89.703,89.723,89.703,89.71,12800000.0
2007-08-09 16:26:00,89.706,89.726,89.706,89.72,12200000.0
2007-08-09 16:27:00,89.742,89.792,89.742,89.787,17600000.0
2007-08-09 16:28:00,89.809,89.809,89.792,89.798,11600000.0
2007-08-09 16:29:00,89.78,89.792,89.777,89.791,13800000.0
2007-08-09 16:30:00,89.805,89.805,89.785,89.794,14400000.0
2007-08-09 16:31:00,89.81,89.833,89.808,89.833,13800000.0
2007-08-09 16:32:00,89.86,89.928,89.86,89.928,11200000.0
2007-08-09 16:33:00,89.976,90.018,89.976,90.018,14400000.0
2007-08-09 16:34:00,90.137,90.213,90.137,90.191,17600000.0
2007-08-09 16:35:00,90.165,90.165,90.086,90.086,12800000.0
2007-08-09 16:36:00,90.03,90.032,90.025,90.03,11200000.0
2007-08-09 16:37:00,90.005,90.005,89.942,89.947,12800000.0
2007-08-09 16:38:00,89.941,89.951,89.902,89.902,14400000.0
2007-08-09 16:39:00,89.899,89.958,89.899,89.958,12800000.0
2007-08-09 16:40:00,89.976,89.988,89.966,89.966,17600000.0
2007-08-09 16:41:00,89.934,89.934,89.906,89.928,12800000.0
2007-08-09 16:42:00,89.939,89.943,89.93,89.936,10600000.0
2007-08-09 16:43:00,89.958,89.986,89.956,89.986,12800000.0
2007-08-09 16:44:00,89.985,89.985,89.962,89.962,11200000.0
2007-08-09 16:45:00,89.954,89.954,89.923,89.923,11600000.0
2007-08-09 16:46:00,89.927,89.928,89.897,89.897,14400000.0
2007-08-09 16:47:00,89.896,89.923,89.879,89.879,17600000.0
2007-08-09 16:48:00,89.86,89.86,89.838,89.846,11200000.0
2007-08-09 16:49:00,89.837,89.841,89.822,89.829,12800000.0
2007-08-09 16:50:00,89.834,89.834,89.802,89.802,17000000.0
2007-08-09 16:51:00,89.795,89.796,89.737,89.737,11200000.0
2007-08-09 16:52:00,89.795,89.795,89.748,89.757,17600000.0
2007-08-09 16:53:00,89.783,89.797,89.775,89.797,17600000.0
2007-08-09 16:54:00,89.811,89.85,89.811,89.84,17600000.0
2007-08-09 16:55:00,89.863,89.9,89.861,89.9,14400000.0
2007-08-09 16:56:00,89.869,89.884,89.866,89.866,12800000.0
2007-08-09 16:57:00,89.847,89.855,89.829,89.829,16000000.0
2007-08-09 16:58:00,89.843,89.849,89.833,89.833,12800000.0
2007-08-09 16:59:00,89.779,89.779,89.738,89.744,12800000.0
2007-08-09 17:00:00,89.772,89.845,89.772,89.845,11200000.0
2007-08-09 17:01:00,89.847,89.856,89.756,89.855,12800000.0
2007-08-09 17:02:00,89.865,89.865,89.852,89.863,16000000.0
2007-08-09 17:03:00,89.857,89.888,89.857,89.876,17600000.0
2007-08-09 17:04:00,89.894,89.936,89.894,89.934,11200000.0
2007-08-09 17:05:00,89.937,90.006,89.937,90.006,17600000.0
2007-08-09 17:06:00,89.997,90.027,89.992,90.027,11200000.0
2007-08-09 17:07:00,90.055,90.085,90.055,90.085,11200000.0
2007-08-09 17:08:00,90.092,90.092,90.065,90.065,17600000.0
2007-08-09 17:09:00,90.041,90.041,90.008,90.028,16000000.0
2007-08-09 17:10:00,90.017,90.027,90.017,90.023,11200000.0
2007-08-09 17:11:00,90.035,90.05,90.035,90.047,12800000.0
2007-08-09 17:12:00,90.061,90.138,90.061,90.138,12800000.0
2007-08-09 17:13:00,90.18,90.203,90.18,90.196,12800000.0
2007-08-09 17:14:00,90.216,90.222,90.211,90.211,12800000.0
2007-08-09 17:15:00,90.215,90.215,90.137,90.137,12800000.0
2007-08-09 17:16:00,90.079,90.079,90.026,90.052,11200000.0
2007-08-09 17:17:00,90.065,90.065,90.044,90.047,11200000.0
2007-08-09 17:18:00,90.037,90.038,90.008,90.008,12200000.0
2007-08-09 17:19:00,90.011,90.027,89.99,89.99,16000000.0
2007-08-09 17:20:00,89.984,90.001,89.984,90.001,11200000.0
2007-08-09 17:21:00,90.004,90.02,90.004,90.013,12800000.0
2007-08-09 17:22:00,90.002,90.022,89.92,90.007,11200000.0
2007-08-09 17:23:00,89.992,89.992,89.976,89.985,11200000.0
2007-08-09 17:24:00,89.991,89.991,89.967,89.971,11200000.0
2007-08-09 17:25:00,89.971,89.976,89.953,89.953,11200000.0
2007-08-09 17:26:00,89.958,89.993,89.958,89.993,11200000.0
2007-08-09 17:27:00,90.011,90.014,90.007,90.011,17600000.0
2007-08-09 17:28:00,90.012,90.012,89.981,89.992,12800000.0
2007-08-09 17:29:00,89.964,89.967,89.912,89.912,12800000.0
2007-08-09 17:30:00,89.912,89.937,89.912,89.937,11200000.0
2007-08-09 17:31:00,89.944,89.949,89.935,89.946,12800000.0
2007-08-09 17:32:00,89.977,90.02,89.977,90.019,11200000.0
2007-08-09 17:33:00,90.016,90.043,90.016,90.043,12800000.0
2007-08-09 17:34:00,90.043,90.059,90.043,90.054,10600000.0
2007-08-09 17:35:00,90.023,90.023,90.014,90.014,12800000.0
2007-08-09 17:36:00,90.004,90.004,89.97,89.97,11200000.0
2007-08-09 17:37:00,89.946,89.952,89.924,89.932,11200000.0
2007-08-09 17:38:00,89.954,89.971,89.946,89.946,16000000.0
2007-08-09 17:39:00,89.943,89.943,89.874,89.874,17600000.0
2007-08-09 17:40:00,89.877,89.878,89.863,89.863,11200000.0
2007-08-09 17:41:00,89.858,89.861,89.833,89.853,11600000.0
2007-08-09 17:42:00,89.846,89.846,89.837,89.841,10600000.0
2007-08-09 17:43:00,89.852,89.852,89.84,89.85,12200000.0
2007-08-09 17:44:00,89.846,89.86,89.846,89.855,13200000.0
2007-08-09 17:45:00,89.876,89.876,89.857,89.857,10600000.0
2007-08-09 17:46:00,89.853,89.855,89.821,89.821,12800000.0
2007-08-09 17:47:00,89.79,89.79,89.773,89.779,12800000.0
2007-08-09 17:48:00,89.77,89.771,89.749,89.749,11200000.0
2007-08-09 17:49:00,89.723,89.723,89.688,89.706,18000000.0
2007-08-09 17:50:00,89.715,89.72,89.708,89.714,12800000.0
2007-08-09 17:51:00,89.732,89.777,89.732,89.777,11200000.0
2007-08-09 17:52:00,89.786,89.805,89.783,89.798,12800000.0
2007-08-09 17:53:00,89.833,89.834,89.822,89.822,16000000.0
2007-08-09 17:54:00,89.797,89.825,89.797,89.823,14400000.0
2007-08-09 17:55:00,89.83,89.832,89.718,89.803,11200000.0
2007-08-09 17:56:00,89.801,89.803,89.789,89.793,11200000.0
2007-08-09 17:57:00,89.798,89.821,89.798,89.821,16000000.0
2007-08-09 17:58:00,89.812,89.823,89.798,89.798,12800000.0
2007-08-09 17:59:00,89.823,89.86,89.819,89.86,11200000.0
2007-08-09 18:00:00,89.9,89.913,89.899,89.903,17600000.0
2007-08-09 18:01:00,89.877,89.877,89.765,89.872,17600000.0
2007-08-09 18:02:00,89.867,89.881,89.866,89.874,18000000.0
2007-08-09 18:03:00,89.859,89.859,89.831,89.835,14400000.0
2007-08-09 18:04:00,89.828,89.833,89.815,89.815,11200000.0
2007-08-09 18:05:00,89.8,89.8,89.765,89.765,11200000.0
2007-08-09 18:06:00,89.769,89.776,89.765,89.776,12800000.0
2007-08-09 18:07:00,89.774,89.784,89.774,89.781,11200000.0
2007-08-09 18:08:00,89.774,89.783,89.765,89.776,16000000.0
2007-08-09 18:09:00,89.772,89.797,89.765,89.797,16000000.0
2007-08-09 18:10:00,89.807,89.811,89.785,89.788,12200000.0
2007-08-09 18:11:00,89.788,89.814,89.781,89.814,11200000.0
2007-08-09 18:12:00,89.804,89.805,89.796,89.799,12800000.0
2007-08-09 18:13:00,89.801,89.804,89.791,89.804,11200000.0
2007-08-09 18:14:00,89.801,89.828,89.797,89.828,12800000.0
2007-08-09 18:15:00,89.865,89.877,89.865,89.867,12800000.0
2007-08-09 18:16:00,89.869,89.88,89.869,89.879,12800000.0
2007-08-09 18:17:00,89.907,89.928,89.903,89.903,16000000.0
2007-08-09 18:18:00,89.893,89.893,89.883,89.883,11200000.0
2007-08-09 18:19:00,89.866,89.866,89.848,89.863,14400000.0
2007-08-09 18:20:00,89.855,89.861,89.855,89.855,12800000.0
2007-08-09 18:21:00,89.845,89.852,89.837,89.852,11200000.0
2007-08-09 18:22:00,89.852,89.852,89.778,89.826,16000000.0
2007-08-09 18:23:00,89.821,89.833,89.809,89.809,16000000.0
2007-08-09 18:24:00,89.814,89.853,89.814,89.845,12800000.0
2007-08-09 18:25:00,89.856,89.864,89.852,89.857,11200000.0
2007-08-09 18:26:00,89.865,89.868,89.852,89.863,12800000.0
2007-08-09 18:27:00,89.845,89.854,89.827,89.827,14400000.0
2007-08-09 18:28:00,89.845,89.872,89.845,89.872,12200000.0
2007-08-09 18:29:00,89.874,89.908,89.861,89.908,12800000.0
2007-08-09 18:30:00,89.907,89.907,89.861,89.861,11200000.0
2007-08-09 18:31:00,89.868,89.868,89.85,89.86,12800000.0
2007-08-09 18:32:00,89.857,89.857,89.822,89.822,11200000.0
2007-08-09 18:33:00,89.829,89.846,89.829,89.831,11200000.0
2007-08-09 18:34:00,89.844,89.845,89.836,89.839,12800000.0
2007-08-09 18:35:00,89.846,89.862,89.841,89.854,12800000.0
2007-08-09 18:36:00,89.85,89.85,89.841,89.841,12800000.0
2007-08-09 18:37:00,89.848,89.854,89.843,89.854,17600000.0
2007-08-09 18:38:00,89.851,89.851,89.836,89.841,11200000.0
2007-08-09 18:39:00,89.831,89.831,89.81,89.818,16000000.0
2007-08-09 18:40:00,89.79,89.79,89.751,89.753,13200000.0
2007-08-09 18:41:00,89.751,89.751,89.731,89.731,14400000.0
2007-08-09 18:42:00,89.731,89.758,89.731,89.758,11200000.0
2007-08-09 18:43:00,89.779,89.798,89.779,89.795,12800000.0
2007-08-09 18:44:00,89.808,89.808,89.782,89.782,11200000.0
2007-08-09 18:45:00,89.775,89.775,89.762,89.769,11200000.0
2007-08-09 18:46:00,89.759,89.767,89.748,89.748,11200000.0
2007-08-09 18:47:00,89.723,89.725,89.711,89.711,13200000.0
2007-08-09 18:48:00,89.73,89.743,89.726,89.743,12800000.0
2007-08-09 18:49:00,89.742,89.754,89.74,89.745,12800000.0
2007-08-09 18:50:00,89.717,89.727,89.701,89.701,17600000.0
2007-08-09 18:51:00,89.678,89.678,89.648,89.648,12800000.0
2007-08-09 18:52:00,89.659,89.674,89.629,89.629,12800000.0
2007-08-09 18:53:00,89.622,89.622,89.607,89.611,12800000.0
2007-08-09 18:54:00,89.625,89.631,89.615,89.623,11200000.0
2007-08-09 18:55:00,89.633,89.64,89.629,89.629,11200000.0
2007-08-09 18:56:00,89.636,89.664,89.636,89.664,16400000.0
2007-08-09 18:57:00,89.691,89.695,89.656,89.657,11200000.0
2007-08-09 18:58:00,89.658,89.673,89.656,89.673,11200000.0
2007-08-09 18:59:00,89.691,89.691,89.679,89.68,17600000.0
2007-08-09 19:00:00,89.702,89.714,89.702,89.71,12800000.0
2007-08-09 19:01:00,89.709,89.723,89.706,89.714,16000000.0
2007-08-09 19:02:00,89.704,89.707,89.681,89.681,11200000.0
2007-08-09 19:03:00,89.677,89.677,89.625,89.625,11200000.0
2007-08-09 19:04:00,89.614,89.625,89.586,89.586,16000000.0
2007-08-09 19:05:00,89.55,89.55,89.491,89.491,14400000.0
2007-08-09 19:06:00,89.484,89.5,89.484,89.5,16000000.0
2007-08-09 19:07:00,89.498,89.524,89.494,89.524,11200000.0
2007-08-09 19:08:00,89.562,89.565,89.553,89.554,17000000.0
2007-08-09 19:09:00,89.55,89.57,89.545,89.57,12800000.0
2007-08-09 19:10:00,89.566,89.566,89.524,89.524,17600000.0
2007-08-09 19:11:00,89.494,89.506,89.494,89.499,12600000.0
2007-08-09 19:12:00,89.491,89.493,89.464,89.472,11200000.0
2007-08-09 19:13:00,89.469,89.469,89.447,89.449,11200000.0
2007-08-09 19:14:00,89.459,89.468,89.458,89.458,15400000.0
2007-08-09 19:15:00,89.447,89.453,89.442,89.444,12800000.0
2007-08-09 19:16:00,89.442,89.442,89.411,89.426,12800000.0
2007-08-09 19:17:00,89.418,89.418,89.403,89.403,12800000.0
2007-08-09 19:18:00,89.383,89.384,89.374,89.376,17600000.0
2007-08-09 19:19:00,89.36,89.36,89.313,89.313,15400000.0
2007-08-09 19:20:00,89.287,89.287,89.253,89.253,16000000.0
2007-08-09 19:21:00,89.245,89.246,89.233,89.243,11200000.0
2007-08-09 19:22:00,89.287,89.323,89.287,89.323,11200000.0
2007-08-09 19:23:00,89.367,89.379,89.36,89.374,17600000.0
2007-08-09 19:24:00,89.372,89.386,89.36,89.386,17600000.0
2007-08-09 19:25:00,89.392,89.392,89.373,89.384,17000000.0
2007-08-09 19:26:00,89.392,89.407,89.392,89.407,11200000.0
2007-08-09 19:27:00,89.42,89.42,89.397,89.397,11200000.0
2007-08-09 19:28:00,89.392,89.398,89.38,89.38,12800000.0
2007-08-09 19:29:00,89.402,89.42,89.402,89.419,11200000.0
2007-08-09 19:30:00,89.392,89.392,89.357,89.373,14400000.0
2007-08-09 19:31:00,89.422,89.488,89.422,89.488,11200000.0
2007-08-09 19:32:00,89.479,89.501,89.474,89.474,12800000.0
2007-08-09 19:33:00,89.471,89.478,89.466,89.474,12800000.0
2007-08-09 19:34:00,89.496,89.521,89.496,89.521,12800000.0
2007-08-09 19:35:00,89.526,89.526,89.511,89.511,17600000.0
2007-08-09 19:36:00,89.507,89.521,89.507,89.521,11200000.0
2007-08-09 19:37:00,89.525,89.533,89.519,89.533,11200000.0
2007-08-09 19:38:00,89.52,89.539,89.52,89.538,17600000.0
2007-08-09 19:39:00,89.534,89.54,89.526,89.54,16000000.0
2007-08-09 19:40:00,89.528,89.528,89.473,89.473,13800000.0
2007-08-09 19:41:00,89.452,89.476,89.452,89.468,9000000.0
2007-08-09 19:42:00,89.48,89.492,89.472,89.492,12800000.0
2007-08-09 19:43:00,89.471,89.471,89.427,89.44,11200000.0
2007-08-09 19:44:00,89.426,89.444,89.426,89.444,16000000.0
2007-08-09 19:45:00,89.447,89.512,89.447,89.512,12200000.0
2007-08-09 19:46:00,89.527,89.571,89.527,89.571,11600000.0
2007-08-09 19:47:00,89.568,89.571,89.551,89.562,16000000.0
2007-08-09 19:48:00,89.581,89.605,89.578,89.605,11200000.0
2007-08-09 19:49:00,89.585,89.585,89.496,89.496,12800000.0
2007-08-09 19:50:00,89.484,89.532,89.484,89.532,12800000.0
2007-08-09 19:51:00,89.522,89.533,89.509,89.533,18000000.0
2007-08-09 19:52:00,89.514,89.514,89.455,89.455,11200000.0
2007-08-09 19:53:00,89.445,89.445,89.432,89.437,12800000.0
2007-08-09 19:54:00,89.441,89.467,89.441,89.453,14400000.0
2007-08-09 19:55:00,89.449,89.453,89.441,89.446,17600000.0
2007-08-09 19:56:00,89.457,89.475,89.457,89.47,11200000.0
2007-08-09 19:57:00,89.43,89.43,89.39,89.392,12200000.0
2007-08-09 19:58:00,89.399,89.43,89.399,89.425,14400000.0
2007-08-09 19:59:00,89.448,89.45,89.423,89.437,13800000.0
2007-08-09 20:00:00,89.427,89.427,89.405,89.405,12800000.0
2007-08-09 20:01:00,89.417,89.417,89.4,89.411,11200000.0
2007-08-09 20:02:00,89.396,89.396,89.377,89.377,11200000.0
2007-08-09 20:03:00,89.382,89.396,89.382,89.39,16000000.0
2007-08-09 20:04:00,89.361,89.361,89.336,89.35,12800000.0
2007-08-09 20:05:00,89.349,89.351,89.334,89.334,12800000.0
2007-08-09 20:06:00,89.336,89.343,89.324,89.324,12200000.0
2007-08-09 20:07:00,89.31,89.31,89.294,89.305,8000000.0
2007-08-09 20:08:00,89.299,89.299,89.283,89.294,12800000.0
2007-08-09 20:09:00,89.287,89.287,89.258,89.258,16000000.0
2007-08-09 20:10:00,89.223,89.226,89.195,89.195,17600000.0
2007-08-09 20:11:00,89.196,89.22,89.196,89.219,14400000.0
2007-08-09 20:12:00,89.22,89.232,89.218,89.23,14400000.0
2007-08-09 20:13:00,89.239,89.268,89.239,89.268,11200000.0
2007-08-09 20:14:00,89.285,89.303,89.285,89.303,11200000.0
2007-08-09 20:15:00,89.297,89.297,89.288,89.288,11200000.0
2007-08-09 20:16:00,89.252,89.252,89.204,89.208,12200000.0
2007-08-09 20:17:00,89.214,89.228,89.2,89.2,12800000.0
2007-08-09 20:18:00,89.176,89.178,89.168,89.178,12800000.0
2007-08-09 20:19:00,89.171,89.208,89.164,89.208,11200000.0
2007-08-09 20:20:00,89.248,89.265,89.247,89.247,11200000.0
2007-08-09 20:21:00,89.213,89.216,89.195,89.195,12800000.0
2007-08-09 20:22:00,89.177,89.231,89.177,89.231,11200000.0
2007-08-09 20:23:00,89.248,89.248,89.22,89.22,11200000.0
2007-08-09 20:24:00,89.27,89.277,89.263,89.263,16000000.0
2007-08-09 20:25:00,89.257,89.257,89.192,89.192,12800000.0
2007-08-09 20:26:00,89.173,89.173,89.163,89.163,11200000.0
2007-08-09 20:27:00,89.166,89.175,89.163,89.175,17600000.0
2007-08-09 20:28:00,89.176,89.191,89.156,89.156,17600000.0
2007-08-09 20:29:00,89.159,89.16,89.154,89.154,11200000.0
2007-08-09 20:30:00,89.142,89.154,89.137,89.154,11200000.0
2007-08-09 20:31:00,89.169,89.18,89.167,89.169,14400000.0
2007-08-09 20:32:00,89.145,89.145,89.114,89.114,16000000.0
2007-08-09 20:33:00,89.093,89.094,89.075,89.087,15400000.0
2007-08-09 20:34:00,89.116,89.121,89.106,89.121,16400000.0
2007-08-09 20:35:00,89.115,89.128,89.115,89.117,14400000.0
2007-08-09 20:36:00,89.111,89.127,89.103,89.127,11200000.0
2007-08-09 20:37:00,89.146,89.163,89.146,89.162,17600000.0
2007-08-09 20:38:00,89.163,89.186,89.163,89.186,12800000.0
2007-08-09 20:39:00,89.196,89.201,89.181,89.201,16000000.0
2007-08-09 20:40:00,89.223,89.227,89.221,89.224,12800000.0
2007-08-09 20:41:00,89.237,89.264,89.237,89.264,17600000.0
2007-08-09 20:42:00,89.308,89.39,89.308,89.385,12800000.0
2007-08-09 20:43:00,89.392,89.392,89.371,89.386,11200000.0
2007-08-09 20:44:00,89.384,89.392,89.378,89.392,11200000.0
2007-08-09 20:45:00,89.376,89.376,89.344,89.344,11200000.0
2007-08-09 20:46:00,89.352,89.352,89.334,89.335,12800000.0
2007-08-09 20:47:00,89.299,89.299,89.236,89.266,11200000.0
2007-08-09 20:48:00,89.247,89.247,89.209,89.23,12800000.0
2007-08-09 20:49:00,89.259,89.267,89.255,89.262,12800000.0
2007-08-09 20:50:00,89.225,89.225,89.212,89.214,12800000.0
2007-08-09 20:51:00,89.208,89.216,89.165,89.165,15400000.0
2007-08-09 20:52:00,89.159,89.159,89.152,89.155,11200000.0
2007-08-09 20:53:00,89.165,89.17,89.144,89.17,12800000.0
2007-08-09 20:54:00,89.15,89.15,89.107,89.107,11200000.0
2007-08-09 20:55:00,89.1,89.1,89.082,89.094,12800000.0
2007-08-09 20:56:00,89.082,89.116,89.082,89.116,12800000.0
2007-08-09 20:57:00,89.167,89.175,89.161,89.173,12800000.0
2007-08-09 20:58:00,89.191,89.224,89.191,89.224,17600000.0
2007-08-09 20:59:00,89.212,89.22,89.204,89.207,16000000.0
2007-08-09 21:00:00,89.189,89.197,89.168,89.197,12800000.0
2007-08-09 21:01:00,89.198,89.198,89.177,89.179,13200000.0
2007-08-09 21:02:00,89.158,89.158,89.118,89.128,14400000.0
2007-08-09 21:03:00,89.099,89.099,89.087,89.089,10600000.0
2007-08-09 21:04:00,89.067,89.067,89.035,89.035,11200000.0
2007-08-09 21:05:00,89.021,89.039,89.009,89.039,14800000.0
2007-08-09 21:06:00,89.057,89.061,89.052,89.055,17000000.0
2007-08-09 21:07:00,89.053,89.053,89.025,89.025,12800000.0
2007-08-09 21:08:00,89.042,89.064,89.042,89.062,12800000.0
2007-08-09 21:09:00,89.096,89.131,89.096,89.122,14400000.0
2007-08-09 21:10:00,89.146,89.172,89.14,89.172,12800000.0
2007-08-09 21:11:00,89.159,89.159,89.138,89.138,8000000.0
2007-08-09 21:12:00,89.144,89.163,89.144,89.15,12800000.0
2007-08-09 21:13:00,89.154,89.16,89.119,89.119,12800000.0
2007-08-09 21:14:00,89.098,89.1,89.084,89.099,17600000.0
2007-08-09 21:15:00,89.112,89.198,89.112,89.198,17600000.0
2007-08-09 21:16:00,89.217,89.217,89.166,89.166,12800000.0
2007-08-09 21:17:00,89.168,89.182,89.168,89.173,13200000.0
2007-08-09 21:18:00,89.168,89.169,89.158,89.16,13200000.0
2007-08-09 21:19:00,89.187,89.187,89.127,89.127,12800000.0
2007-08-09 21:20:00,89.105,89.112,89.095,89.095,12800000.0
2007-08-09 21:21:00,89.062,89.063,89.036,89.036,16000000.0
2007-08-09 21:22:00,89.051,89.072,89.051,89.062,8000000.0
2007-08-09 21:23:00,89.047,89.057,89.038,89.044,14400000.0
2007-08-09 21:24:00,89.05,89.05,89.036,89.04,12800000.0
2007-08-09 21:25:00,89.035,89.04,89.016,89.016,12800000.0
2007-08-09 21:26:00,89.021,89.03,89.012,89.03,17600000.0
2007-08-09 21:27:00,89.038,89.038,89.009,89.02,12800000.0
2007-08-09 21:28:00,89.021,89.034,89.015,89.034,12800000.0
2007-08-09 21:29:00,89.021,89.021,89.013,89.013,11200000.0
2007-08-09 21:30:00,89.013,89.019,89.004,89.004,11200000.0
2007-08-09 21:31:00,89.022,89.045,89.022,89.045,8000000.0
2007-08-09 21:32:00,89.077,89.083,89.077,89.083,3200000.0
2007-08-09 21:33:00,89.08,89.087,89.067,89.068,12800000.0
2007-08-09 21:34:00,89.06,89.06,89.004,89.004,11200000.0
2007-08-09 21:35:00,89.006,89.009,88.994,88.997,8000000.0
2007-08-09 21:36:00,88.99,88.996,88.986,88.992,18400000.0
2007-08-09 21:37:00,89.002,89.009,88.994,88.994,12800000.0
2007-08-09 21:38:00,88.978,88.982,88.957,88.957,12800000.0
2007-08-09 21:39:00,88.952,88.977,88.951,88.977,15400000.0
2007-08-09 21:40:00,88.964,88.964,88.94,88.94,12800000.0
2007-08-09 21:41:00,88.943,88.953,88.941,88.941,11200000.0
2007-08-09 21:42:00,88.982,89.009,88.982,89.007,12800000.0
2007-08-09 21:43:00,89.026,89.034,89.022,89.022,17600000.0
2007-08-09 21:44:00,89.024,89.038,89.024,89.034,7400000.0
2007-08-09 21:45:00,89.044,89.064,89.039,89.064,12800000.0
2007-08-09 21:46:00,89.094,89.094,89.065,89.073,12800000.0
2007-08-09 21:47:00,89.054,89.054,89.034,89.034,11200000.0
2007-08-09 21:48:00,89.047,89.072,89.033,89.072,17600000.0
2007-08-09 21:49:00,89.082,89.097,89.001,89.088,11200000.0
2007-08-09 21:50:00,89.096,89.096,89.067,89.067,11200000.0
2007-08-09 21:51:00,89.064,89.064,89.018,89.018,11200000.0
2007-08-09 21:52:00,89.017,89.038,89.017,89.034,11600000.0
2007-08-09 21:53:00,89.038,89.063,89.038,89.051,17600000.0
2007-08-09 21:54:00,89.057,89.061,89.044,89.055,14400000.0
2007-08-09 21:55:00,89.058,89.077,89.048,89.075,16000000.0
2007-08-09 21:56:00,89.084,89.099,89.084,89.093,12800000.0
2007-08-09 21:57:00,89.064,89.078,89.045,89.045,8000000.0
2007-08-09 21:58:00,89.009,89.032,89.009,89.032,11200000.0
2007-08-09 21:59:00,89.037,89.037,89.013,89.013,8000000.0
2007-08-09 22:00:00,88.968,88.988,88.937,88.988,12800000.0
2007-08-09 22:01:00,88.983,88.983,88.879,88.879,12800000.0
2007-08-09 22:02:00,88.952,88.96,88.952,88.96,12800000.0
2007-08-09 22:03:00,88.954,88.957,88.939,88.939,12800000.0
2007-08-09 22:04:00,88.941,88.943,88.866,88.866,11200000.0
2007-08-09 22:05:00,88.923,88.923,88.9,88.9,11200000.0
2007-08-09 22:06:00,88.829,88.85,88.827,88.827,17000000.0
2007-08-09 22:07:00,88.882,88.901,88.882,88.891,12800000.0
2007-08-09 22:08:00,88.893,88.893,88.884,88.889,11200000.0
2007-08-09 22:09:00,88.886,88.924,88.886,88.924,11200000.0
2007-08-09 22:10:00,88.895,88.895,88.84,88.84,17600000.0
2007-08-09 22:11:00,88.862,88.867,88.854,88.867,16000000.0
2007-08-09 22:12:00,88.863,88.877,88.863,88.863,11200000.0
2007-08-09 22:13:00,88.875,88.879,88.859,88.879,17600000.0
2007-08-09 22:14:00,88.877,88.879,88.862,88.862,16000000.0
2007-08-09 22:15:00,88.879,88.915,88.879,88.915,11200000.0
2007-08-09 22:16:00,88.913,88.913,88.892,88.899,12200000.0
2007-08-09 22:17:00,88.902,88.91,88.881,88.881,11200000.0
2007-08-09 22:18:00,88.859,88.868,88.852,88.859,12800000.0
2007-08-09 22:19:00,88.838,88.838,88.794,88.794,14400000.0
2007-08-09 22:20:00,88.81,88.833,88.81,88.824,11200000.0
2007-08-09 22:21:00,88.828,88.847,88.819,88.847,16000000.0
2007-08-09 22:22:00,88.838,88.838,88.796,88.796,11200000.0
2007-08-09 22:23:00,88.747,88.766,88.74,88.766,12800000.0
2007-08-09 22:24:00,88.762,88.777,88.762,88.771,12800000.0
2007-08-09 22:25:00,88.756,88.76,88.746,88.758,12800000.0
2007-08-09 22:26:00,88.744,88.744,88.732,88.742,11200000.0
2007-08-09 22:27:00,88.744,88.757,88.744,88.75,12800000.0
2007-08-09 22:28:00,88.758,88.763,88.749,88.76,17600000.0
2007-08-09 22:29:00,88.77,88.776,88.766,88.766,8000000.0
2007-08-09 22:30:00,88.767,88.784,88.767,88.773,11200000.0
2007-08-09 22:31:00,88.774,88.774,88.75,88.75,11200000.0
2007-08-09 22:32:00,88.754,88.77,88.754,88.764,12800000.0
2007-08-09 22:33:00,88.743,88.743,88.697,88.697,12800000.0
2007-08-09 22:34:00,88.718,88.742,88.718,88.737,12800000.0
2007-08-09 22:35:00,88.747,88.78,88.747,88.78,12800000.0
2007-08-09 22:36:00,88.77,88.776,88.76,88.763,12800000.0
2007-08-09 22:37:00,88.757,88.763,88.741,88.741,12800000.0
2007-08-09 22:38:00,88.748,88.791,88.737,88.791,12800000.0
2007-08-09 22:39:00,88.814,88.824,88.807,88.807,10600000.0
2007-08-09 22:40:00,88.807,88.811,88.799,88.801,16000000.0
2007-08-09 22:41:00,88.806,88.811,88.797,88.811,8000000.0
2007-08-09 22:42:00,88.814,88.819,88.814,88.816,11200000.0
2007-08-09 22:43:00,88.823,88.842,88.769,88.842,16000000.0
2007-08-09 22:44:00,88.836,88.84,88.814,88.822,16400000.0
2007-08-09 22:45:00,88.789,88.789,88.767,88.767,14400000.0
2007-08-09 22:46:00,88.747,88.747,88.735,88.737,12800000.0
2007-08-09 22:47:00,88.732,88.742,88.728,88.728,12800000.0
2007-08-09 22:48:00,88.726,88.726,88.697,88.697,12800000.0
2007-08-09 22:49:00,88.702,88.713,88.702,88.713,9600000.0
2007-08-09 22:50:00,88.704,88.704,88.691,88.691,17600000.0
2007-08-09 22:51:00,88.694,88.703,88.691,88.691,11200000.0
2007-08-09 22:52:00,88.681,88.691,88.673,88.673,14200000.0
2007-08-09 22:53:00,88.683,88.697,88.68,88.697,11200000.0
2007-08-09 22:54:00,88.732,88.754,88.731,88.731,11200000.0
2007-08-09 22:55:00,88.717,88.742,88.708,88.742,8000000.0
2007-08-09 22:56:00,88.756,88.765,88.744,88.761,12800000.0
2007-08-09 22:57:00,88.775,88.798,88.775,88.798,14800000.0
2007-08-09 22:58:00,88.814,88.83,88.814,88.823,14400000.0
2007-08-09 22:59:00,88.814,88.823,88.807,88.807,11200000.0
2007-08-09 23:00:00,88.812,88.812,88.746,88.746,12800000.0
2007-08-09 23:01:00,88.742,88.776,88.742,88.776,17600000.0
2007-08-09 23:02:00,88.778,88.783,88.777,88.783,12800000.0
2007-08-09 23:03:00,88.768,88.784,88.764,88.782,17600000.0
2007-08-09 23:04:00,88.783,88.807,88.777,88.807,11200000.0
2007-08-09 23:05:00,88.82,88.824,88.819,88.82,12800000.0
2007-08-09 23:06:00,88.82,88.824,88.807,88.807,17600000.0
2007-08-09 23:07:00,88.835,88.835,88.824,88.826,11200000.0
2007-08-09 23:08:00,88.833,88.833,88.746,88.821,8000000.0
2007-08-09 23:09:00,88.828,88.841,88.822,88.841,11200000.0
2007-08-09 23:10:00,88.838,88.848,88.831,88.831,11200000.0
2007-08-09 23:11:00,88.823,88.84,88.823,88.84,12800000.0
2007-08-09 23:12:00,88.83,88.833,88.819,88.819,14400000.0
2007-08-09 23:13:00,88.826,88.862,88.826,88.862,14400000.0
2007-08-09 23:14:00,88.865,88.87,88.855,88.855,17000000.0
2007-08-09 23:15:00,88.851,88.851,88.809,88.834,9600000.0
2007-08-09 23:16:00,88.826,88.826,88.785,88.785,12800000.0
2007-08-09 23:17:00,88.784,88.784,88.736,88.736,11200000.0
2007-08-09 23:18:00,88.714,88.714,88.684,88.691,10600000.0
2007-08-09 23:19:00,88.682,88.682,88.665,88.665,11200000.0
2007-08-09 23:20:00,88.655,88.657,88.64,88.645,12800000.0
2007-08-09 23:21:00,88.627,88.638,88.627,88.638,3200000.0
2007-08-09 23:22:00,88.658,88.661,88.645,88.659,12800000.0
2007-08-09 23:23:00,88.652,88.663,88.652,88.662,12800000.0
2007-08-09 23:24:00,88.657,88.67,88.655,88.655,12800000.0
2007-08-09 23:25:00,88.658,88.664,88.573,88.664,11200000.0
2007-08-09 23:26:00,88.668,88.668,88.652,88.653,16000000.0
2007-08-09 23:27:00,88.647,88.669,88.647,88.669,8000000.0
2007-08-09 23:28:00,88.67,88.67,88.646,88.661,12800000.0
2007-08-09 23:29:00,88.659,88.66,88.647,88.647,11200000.0
2007-08-09 23:30:00,88.656,88.66,88.654,88.656,12800000.0
2007-08-09 23:31:00,88.664,88.69,88.664,88.69,11200000.0
2007-08-09 23:32:00,88.684,88.686,88.673,88.686,9600000.0
2007-08-09 23:33:00,88.701,88.726,88.664,88.664,14400000.0
2007-08-09 23:34:00,88.71,88.725,88.702,88.725,14400000.0
2007-08-09 23:35:00,88.729,88.729,88.717,88.725,12800000.0
2007-08-09 23:36:00,88.724,88.741,88.724,88.741,12800000.0
2007-08-09 23:37:00,88.718,88.731,88.702,88.724,16000000.0
2007-08-09 23:38:00,88.754,88.818,88.754,88.818,11200000.0
2007-08-09 23:39:00,88.834,88.849,88.718,88.795,11200000.0
2007-08-09 23:40:00,88.779,88.779,88.741,88.741,12800000.0
2007-08-09 23:41:00,88.729,88.729,88.714,88.715,12800000.0
2007-08-09 23:42:00,88.697,88.712,88.69,88.712,14400000.0
2007-08-09 23:43:00,88.698,88.713,88.698,88.713,11200000.0
2007-08-09 23:44:00,88.713,88.713,88.682,88.682,12800000.0
2007-08-09 23:45:00,88.67,88.684,88.67,88.684,12800000.0
2007-08-09 23:46:00,88.681,88.691,88.681,88.691,11200000.0
2007-08-09 23:47:00,88.695,88.698,88.674,88.686,11200000.0
2007-08-09 23:48:00,88.688,88.692,88.684,88.685,12800000.0
2007-08-09 23:49:00,88.693,88.697,88.689,88.697,14800000.0
2007-08-09 23:50:00,88.713,88.714,88.698,88.698,11200000.0
2007-08-09 23:51:00,88.703,88.705,88.694,88.704,11200000.0
2007-08-09 23:52:00,88.69,88.695,88.666,88.666,14400000.0
2007-08-09 23:53:00,88.651,88.661,88.651,88.66,14400000.0
2007-08-09 23:54:00,88.646,88.646,88.631,88.632,11000000.0
2007-08-09 23:55:00,88.616,88.644,88.616,88.627,12800000.0
2007-08-09 23:56:00,88.634,88.645,88.634,88.645,12800000.0
2007-08-09 23:57:00,88.635,88.638,88.629,88.638,12800000.0
2007-08-09 23:58:00,88.661,88.663,88.655,88.657,11200000.0
2007-08-09 23:59:00,88.641,88.67,88.641,88.652,14400000.0
2007-08-10 00:00:00,88.673,88.678,88.673,88.675,12800000.0
2007-08-10 00:01:00,88.665,88.676,88.665,88.674,16000000.0
2007-08-10 00:02:00,88.686,88.686,88.674,88.681,12800000.0
2007-08-10 00:03:00,88.69,88.691,88.679,88.688,12800000.0
2007-08-10 00:04:00,88.703,88.728,88.699,88.722,14400000.0
2007-08-10 00:05:00,88.728,88.728,88.716,88.721,14400000.0
2007-08-10 00:06:00,88.72,88.726,88.72,88.721,9600000.0
2007-08-10 00:07:00,88.725,88.752,88.706,88.752,14400000.0
2007-08-10 00:08:00,88.753,88.753,88.713,88.713,12800000.0
2007-08-10 00:09:00,88.7,88.714,88.7,88.714,11200000.0
2007-08-10 00:10:00,88.697,88.697,88.684,88.689,8000000.0
2007-08-10 00:11:00,88.69,88.71,88.684,88.71,11200000.0
2007-08-10 00:12:00,88.723,88.726,88.712,88.726,11200000.0
2007-08-10 00:13:00,88.725,88.725,88.72,88.721,11200000.0
2007-08-10 00:14:00,88.724,88.731,88.72,88.727,11200000.0
2007-08-10 00:15:00,88.738,88.745,88.731,88.743,12800000.0
2007-08-10 00:16:00,88.751,88.756,88.737,88.756,11200000.0
2007-08-10 00:17:00,88.75,88.755,88.745,88.747,12800000.0
2007-08-10 00:18:00,88.752,88.763,88.752,88.763,11200000.0
2007-08-10 00:19:00,88.761,88.761,88.745,88.749,12800000.0
2007-08-10 00:20:00,88.748,88.75,88.687,88.742,14400000.0
2007-08-10 00:21:00,88.739,88.739,88.731,88.734,9600000.0
2007-08-10 00:22:00,88.732,88.747,88.732,88.734,17600000.0
2007-08-10 00:23:00,88.736,88.755,88.735,88.755,11200000.0
2007-08-10 00:24:00,88.768,88.786,88.768,88.783,17600000.0
2007-08-10 00:25:00,88.785,88.796,88.782,88.796,10600000.0
2007-08-10 00:26:00,88.804,88.815,88.804,88.808,11600000.0
2007-08-10 00:27:00,88.803,88.806,88.803,88.803,8000000.0
2007-08-10 00:28:00,88.804,88.81,88.799,88.799,12800000.0
2007-08-10 00:29:00,88.8,88.801,88.737,88.795,17600000.0
2007-08-10 00:30:00,88.785,88.786,88.769,88.769,12800000.0
2007-08-10 00:31:00,88.768,88.768,88.761,88.767,11200000.0
2007-08-10 00:32:00,88.763,88.766,88.756,88.762,14400000.0
2007-08-10 00:33:00,88.754,88.772,88.754,88.763,16000000.0
2007-08-10 00:34:00,88.773,88.781,88.769,88.769,18000000.0
2007-08-10 00:35:00,88.767,88.77,88.76,88.77,11200000.0
2007-08-10 00:36:00,88.77,88.77,88.761,88.761,12800000.0
2007-08-10 00:37:00,88.774,88.785,88.774,88.778,11200000.0
2007-08-10 00:38:00,88.777,88.782,88.769,88.782,14400000.0
2007-08-10 00:39:00,88.781,88.781,88.76,88.768,12800000.0
2007-08-10 00:40:00,88.755,88.756,88.739,88.743,12800000.0
2007-08-10 00:41:00,88.742,88.755,88.735,88.755,12800000.0
2007-08-10 00:42:00,88.759,88.759,88.737,88.737,11200000.0
2007-08-10 00:43:00,88.733,88.733,88.718,88.724,14400000.0
2007-08-10 00:44:00,88.716,88.716,88.688,88.688,17000000.0
2007-08-10 00:45:00,88.683,88.702,88.683,88.702,11600000.0
2007-08-10 00:46:00,88.686,88.686,88.676,88.678,16000000.0
2007-08-10 00:47:00,88.678,88.679,88.673,88.673,9600000.0
2007-08-10 00:48:00,88.686,88.708,88.686,88.701,11200000.0
2007-08-10 00:49:00,88.708,88.71,88.704,88.705,8000000.0
2007-08-10 00:50:00,88.706,88.732,88.706,88.732,11200000.0
2007-08-10 00:51:00,88.734,88.742,88.72,88.734,11600000.0
2007-08-10 00:52:00,88.73,88.74,88.719,88.73,13800000.0
2007-08-10 00:53:00,88.734,88.743,88.732,88.741,16000000.0
2007-08-10 00:54:00,88.751,88.751,88.741,88.745,16000000.0
2007-08-10 00:55:00,88.743,88.743,88.728,88.728,11200000.0
2007-08-10 00:56:00,88.731,88.739,88.73,88.735,14400000.0
2007-08-10 00:57:00,88.73,88.731,88.719,88.731,16000000.0
2007-08-10 00:58:00,88.745,88.801,88.745,88.801,11200000.0
2007-08-10 00:59:00,88.737,88.868,88.737,88.813,11200000.0
2007-08-10 01:00:00,88.796,88.813,88.792,88.813,10600000.0
2007-08-10 01:01:00,88.814,88.818,88.789,88.808,14400000.0
2007-08-10 01:02:00,88.829,88.841,88.828,88.841,11200000.0
2007-08-10 01:03:00,88.823,88.833,88.81,88.833,14400000.0
2007-08-10 01:04:00,88.836,88.845,88.833,88.845,11200000.0
2007-08-10 01:05:00,88.881,88.905,88.809,88.809,10600000.0
2007-08-10 01:06:00,88.881,88.885,88.867,88.87,11200000.0
2007-08-10 01:07:00,88.861,88.882,88.801,88.882,11200000.0
2007-08-10 01:08:00,88.885,88.885,88.862,88.88,11200000.0
2007-08-10 01:09:00,88.898,88.905,88.898,88.905,11200000.0
2007-08-10 01:10:00,88.906,88.906,88.894,88.894,17600000.0
2007-08-10 01:11:00,88.889,88.9,88.887,88.9,14400000.0
2007-08-10 01:12:00,88.889,88.89,88.881,88.887,12800000.0
2007-08-10 01:13:00,88.905,88.916,88.905,88.915,8000000.0
2007-08-10 01:14:00,88.92,88.92,88.884,88.884,11200000.0
2007-08-10 01:15:00,88.876,88.883,88.873,88.873,9600000.0
2007-08-10 01:16:00,88.853,88.853,88.829,88.829,11200000.0
2007-08-10 01:17:00,88.834,88.849,88.834,88.844,12800000.0
2007-08-10 01:18:00,88.86,88.862,88.855,88.855,11200000.0
2007-08-10 01:19:00,88.842,88.845,88.825,88.825,12800000.0
2007-08-10 01:20:00,88.802,88.81,88.794,88.81,16000000.0
2007-08-10 01:21:00,88.813,88.817,88.808,88.817,12800000.0
2007-08-10 01:22:00,88.823,88.844,88.823,88.844,12800000.0
2007-08-10 01:23:00,88.846,88.852,88.844,88.851,12800000.0
2007-08-10 01:24:00,88.851,88.861,88.851,88.861,12800000.0
2007-08-10 01:25:00,88.86,88.865,88.854,88.857,14400000.0
2007-08-10 01:26:00,88.848,88.848,88.832,88.838,11200000.0
2007-08-10 01:27:00,88.843,88.843,88.766,88.766,11200000.0
2007-08-10 01:28:00,88.767,88.767,88.74,88.74,17600000.0
2007-08-10 01:29:00,88.718,88.722,88.691,88.691,11200000.0
2007-08-10 01:30:00,88.676,88.678,88.658,88.678,11200000.0
2007-08-10 01:31:00,88.666,88.676,88.658,88.665,14400000.0
2007-08-10 01:32:00,88.662,88.679,88.662,88.666,11200000.0
2007-08-10 01:33:00,88.667,88.671,88.654,88.662,9600000.0
2007-08-10 01:34:00,88.645,88.66,88.635,88.635,17600000.0
2007-08-10 01:35:00,88.645,88.653,88.559,88.647,11200000.0
2007-08-10 01:36:00,88.658,88.658,88.612,88.612,12800000.0
2007-08-10 01:37:00,88.613,88.613,88.583,88.596,16000000.0
2007-08-10 01:38:00,88.608,88.627,88.608,88.623,17600000.0
2007-08-10 01:39:00,88.633,88.633,88.622,88.622,11200000.0
2007-08-10 01:40:00,88.639,88.639,88.621,88.621,12800000.0
2007-08-10 01:41:00,88.616,88.616,88.563,88.563,12200000.0
2007-08-10 01:42:00,88.537,88.537,88.434,88.434,11200000.0
2007-08-10 01:43:00,88.426,88.426,88.33,88.365,9600000.0
2007-08-10 01:44:00,88.26,88.26,88.213,88.237,11200000.0
2007-08-10 01:45:00,88.261,88.283,88.214,88.214,11200000.0
2007-08-10 01:46:00,88.168,88.18,88.151,88.151,11200000.0
2007-08-10 01:47:00,88.118,88.167,88.118,88.153,10600000.0
2007-08-10 01:48:00,88.102,88.102,88.072,88.072,12800000.0
2007-08-10 01:49:00,88.086,88.123,88.086,88.123,11200000.0
2007-08-10 01:50:00,88.166,88.204,88.166,88.204,16000000.0
2007-08-10 01:51:00,88.227,88.228,88.202,88.202,17600000.0
2007-08-10 01:52:00,88.18,88.18,88.149,88.158,12200000.0
2007-08-10 01:53:00,88.167,88.182,88.167,88.17,12800000.0
2007-08-10 01:54:00,88.168,88.182,88.168,88.181,12800000.0
2007-08-10 01:55:00,88.179,88.179,88.143,88.143,12800000.0
2007-08-10 01:56:00,88.161,88.168,88.145,88.168,16000000.0
2007-08-10 01:57:00,88.16,88.166,88.151,88.151,12200000.0
2007-08-10 01:58:00,88.166,88.219,88.166,88.219,17600000.0
2007-08-10 01:59:00,88.264,88.275,88.263,88.275,12200000.0
2007-08-10 02:00:00,88.297,88.339,88.297,88.339,11200000.0
2007-08-10 02:01:00,88.342,88.342,88.317,88.317,11200000.0
2007-08-10 02:02:00,88.301,88.356,88.301,88.356,11200000.0
2007-08-10 02:03:00,88.362,88.379,88.361,88.379,12800000.0
2007-08-10 02:04:00,88.368,88.371,88.346,88.346,11600000.0
2007-08-10 02:05:00,88.303,88.303,88.266,88.279,12800000.0
2007-08-10 02:06:00,88.25,88.278,88.23,88.23,14400000.0
2007-08-10 02:07:00,88.186,88.186,88.161,88.181,20800000.0
2007-08-10 02:08:00,88.179,88.191,88.179,88.182,11200000.0
2007-08-10 02:09:00,88.172,88.172,88.085,88.085,14400000.0
2007-08-10 02:10:00,88.062,88.083,88.062,88.083,16400000.0
2007-08-10 02:11:00,88.091,88.108,88.083,88.106,12800000.0
2007-08-10 02:12:00,88.103,88.103,88.052,88.052,14400000.0
2007-08-10 02:13:00,88.04,88.058,88.04,88.043,16000000.0
2007-08-10 02:14:00,88.059,88.082,88.058,88.08,16000000.0
2007-08-10 02:15:00,88.094,88.094,88.084,88.084,11600000.0
2007-08-10 02:16:00,88.078,88.078,88.069,88.069,11200000.0
2007-08-10 02:17:00,88.038,88.042,88.018,88.018,11200000.0
2007-08-10 02:18:00,87.997,87.997,87.955,87.955,9600000.0
2007-08-10 02:19:00,87.97,87.973,87.958,87.964,10600000.0
2007-08-10 02:20:00,87.972,87.98,87.966,87.973,14400000.0
2007-08-10 02:21:00,87.965,87.965,87.943,87.955,17600000.0
2007-08-10 02:22:00,87.934,87.94,87.929,87.929,14400000.0
2007-08-10 02:23:00,87.92,87.925,87.907,87.912,11200000.0
2007-08-10 02:24:00,87.895,87.904,87.895,87.9,14400000.0
2007-08-10 02:25:00,87.91,87.924,87.91,87.924,23400000.0
2007-08-10 02:26:00,87.937,87.956,87.937,87.956,14400000.0
2007-08-10 02:27:00,87.972,88.022,87.972,88.017,12200000.0
2007-08-10 02:28:00,88.021,88.03,88.021,88.028,11200000.0
2007-08-10 02:29:00,87.991,88.01,87.991,88.009,11200000.0
2007-08-10 02:30:00,87.995,88.002,87.986,87.994,17000000.0
2007-08-10 02:31:00,88.015,88.036,88.015,88.036,14400000.0
2007-08-10 02:32:00,88.038,88.09,88.038,88.09,12800000.0
2007-08-10 02:33:00,88.085,88.085,88.076,88.085,11200000.0
2007-08-10 02:34:00,88.12,88.12,88.111,88.115,12800000.0
2007-08-10 02:35:00,88.092,88.13,88.085,88.13,12800000.0
2007-08-10 02:36:00,88.135,88.135,88.11,88.11,11200000.0
2007-08-10 02:37:00,88.091,88.091,88.077,88.08,12800000.0
2007-08-10 02:38:00,88.092,88.15,88.092,88.15,12800000.0
2007-08-10 02:39:00,88.128,88.128,88.077,88.077,11200000.0
2007-08-10 02:40:00,88.081,88.093,88.075,88.091,16000000.0
2007-08-10 02:41:00,88.083,88.095,88.068,88.095,12800000.0
2007-08-10 02:42:00,88.095,88.096,88.068,88.068,11200000.0
2007-08-10 02:43:00,88.049,88.05,88.037,88.037,25600000.0
2007-08-10 02:44:00,88.027,88.046,88.027,88.046,13200000.0
2007-08-10 02:45:00,88.061,88.07,88.052,88.052,16000000.0
2007-08-10 02:46:00,88.022,88.034,88.013,88.034,8000000.0
2007-08-10 02:47:00,88.05,88.069,88.042,88.069,16000000.0
2007-08-10 02:48:00,88.093,88.115,88.093,88.104,11200000.0
2007-08-10 02:49:00,88.076,88.085,88.071,88.075,16000000.0
2007-08-10 02:50:00,88.074,88.074,88.056,88.072,17600000.0
2007-08-10 02:51:00,88.085,88.101,88.085,88.1,16000000.0
2007-08-10 02:52:00,88.099,88.099,88.067,88.087,12800000.0
2007-08-10 02:53:00,88.109,88.134,88.066,88.12,12800000.0
2007-08-10 02:54:00,88.109,88.111,88.086,88.095,11200000.0
2007-08-10 02:55:00,88.064,88.072,88.056,88.072,12800000.0
2007-08-10 02:56:00,88.085,88.095,88.085,88.085,11200000.0
2007-08-10 02:57:00,88.088,88.096,88.085,88.096,8000000.0
2007-08-10 02:58:00,88.097,88.114,88.097,88.114,9600000.0
2007-08-10 02:59:00,88.142,88.142,88.127,88.128,16400000.0
2007-08-10 03:00:00,88.128,88.154,88.128,88.154,11200000.0
2007-08-10 03:01:00,88.151,88.151,88.137,88.144,12800000.0
2007-08-10 03:02:00,88.159,88.213,88.159,88.199,12800000.0
2007-08-10 03:03:00,88.191,88.194,88.183,88.194,12800000.0
2007-08-10 03:04:00,88.177,88.177,88.164,88.169,12800000.0
2007-08-10 03:05:00,88.148,88.148,88.112,88.112,17600000.0
2007-08-10 03:06:00,88.121,88.127,88.121,88.123,11200000.0
2007-08-10 03:07:00,88.116,88.12,88.06,88.06,11200000.0
2007-08-10 03:08:00,88.066,88.07,88.042,88.07,11200000.0
2007-08-10 03:09:00,88.072,88.072,88.052,88.057,12800000.0
2007-08-10 03:10:00,88.04,88.091,88.04,88.091,11200000.0
2007-08-10 03:11:00,88.092,88.101,88.083,88.091,12800000.0
2007-08-10 03:12:00,88.088,88.093,88.071,88.071,12800000.0
2007-08-10 03:13:00,88.053,88.054,88.02,88.02,13800000.0
2007-08-10 03:14:00,88.011,88.053,88.011,88.053,12800000.0
2007-08-10 03:15:00,88.053,88.059,88.032,88.042,17600000.0
2007-08-10 03:16:00,88.044,88.052,88.04,88.045,16000000.0
2007-08-10 03:17:00,88.05,88.057,88.04,88.04,12800000.0
2007-08-10 03:18:00,88.068,88.068,88.05,88.064,16000000.0
2007-08-10 03:19:00,88.06,88.06,88.039,88.045,16000000.0
2007-08-10 03:20:00,88.02,88.026,88.01,88.01,17600000.0
2007-08-10 03:21:00,88.002,88.002,87.99,87.991,11600000.0
2007-08-10 03:22:00,87.981,87.981,87.946,87.946,12800000.0
2007-08-10 03:23:00,87.946,87.954,87.929,87.929,11200000.0
2007-08-10 03:24:00,87.924,87.942,87.924,87.93,12800000.0
2007-08-10 03:25:00,87.913,87.915,87.907,87.911,19200000.0
2007-08-10 03:26:00,87.918,87.93,87.917,87.917,12800000.0
2007-08-10 03:27:00,87.895,87.909,87.89,87.89,12800000.0
2007-08-10 03:28:00,87.864,87.864,87.844,87.855,12200000.0
2007-08-10 03:29:00,87.863,87.886,87.863,87.878,11200000.0
2007-08-10 03:30:00,87.934,87.964,87.934,87.962,9600000.0
2007-08-10 03:31:00,87.939,87.944,87.935,87.935,32000000.0
2007-08-10 03:32:00,87.933,87.937,87.91,87.923,11200000.0
2007-08-10 03:33:00,87.899,87.899,87.848,87.848,12800000.0
2007-08-10 03:34:00,87.817,87.822,87.807,87.81,11200000.0
2007-08-10 03:35:00,87.829,87.853,87.824,87.853,13800000.0
2007-08-10 03:36:00,87.857,87.888,87.857,87.888,12800000.0
2007-08-10 03:37:00,87.893,87.909,87.886,87.886,17600000.0
2007-08-10 03:38:00,87.885,87.885,87.869,87.876,12800000.0
2007-08-10 03:39:00,87.857,87.866,87.857,87.86,17600000.0
2007-08-10 03:40:00,87.834,87.834,87.737,87.755,12800000.0
2007-08-10 03:41:00,87.753,87.753,87.73,87.731,12800000.0
2007-08-10 03:42:00,87.736,87.76,87.73,87.76,8000000.0
2007-08-10 03:43:00,87.792,87.792,87.759,87.759,14400000.0
2007-08-10 03:44:00,87.758,87.761,87.731,87.733,17600000.0
2007-08-10 03:45:00,87.729,87.753,87.729,87.753,14200000.0
2007-08-10 03:46:00,87.773,87.794,87.773,87.794,11200000.0
2007-08-10 03:47:00,87.794,87.803,87.794,87.795,12800000.0
2007-08-10 03:48:00,87.796,87.806,87.795,87.796,12800000.0
2007-08-10 03:49:00,87.793,87.802,87.786,87.796,12800000.0
2007-08-10 03:50:00,87.802,87.827,87.802,87.826,11200000.0
2007-08-10 03:51:00,87.852,87.898,87.841,87.898,12800000.0
2007-08-10 03:52:00,87.925,87.952,87.925,87.946,8000000.0
2007-08-10 03:53:00,87.948,87.965,87.948,87.964,11200000.0
2007-08-10 03:54:00,87.933,87.933,87.884,87.884,11200000.0
2007-08-10 03:55:00,87.877,87.889,87.872,87.872,11200000.0
2007-08-10 03:56:00,87.863,87.863,87.836,87.836,11200000.0
2007-08-10 03:57:00,87.802,87.804,87.755,87.804,11200000.0
2007-08-10 03:58:00,87.821,87.822,87.814,87.817,12200000.0
2007-08-10 03:59:00,87.809,87.83,87.804,87.83,17600000.0
2007-08-10 04:00:00,87.812,87.83,87.802,87.818,14400000.0
2007-08-10 04:01:00,87.808,87.808,87.784,87.806,11200000.0
2007-08-10 04:02:00,87.793,87.803,87.793,87.803,16000000.0
2007-08-10 04:03:00,87.808,87.848,87.751,87.751,11200000.0
2007-08-10 04:04:00,87.834,87.834,87.813,87.825,14400000.0
2007-08-10 04:05:00,87.831,87.837,87.808,87.833,14400000.0
2007-08-10 04:06:00,87.825,87.825,87.815,87.815,9600000.0
2007-08-10 04:07:00,87.81,87.822,87.785,87.785,12800000.0
2007-08-10 04:08:00,87.727,87.729,87.69,87.69,12800000.0
2007-08-10 04:09:00,87.688,87.713,87.688,87.713,11200000.0
2007-08-10 04:10:00,87.724,87.736,87.707,87.707,16000000.0
2007-08-10 04:11:00,87.716,87.731,87.716,87.726,12800000.0
2007-08-10 04:12:00,87.734,87.756,87.734,87.756,12200000.0
2007-08-10 04:13:00,87.779,87.793,87.779,87.783,17600000.0
2007-08-10 04:14:00,87.772,87.781,87.758,87.781,11200000.0
2007-08-10 04:15:00,87.789,87.813,87.789,87.813,16000000.0
2007-08-10 04:16:00,87.838,87.902,87.838,87.901,14400000.0
2007-08-10 04:17:00,87.901,87.93,87.901,87.93,17000000.0
2007-08-10 04:18:00,87.944,87.944,87.929,87.931,12800000.0
2007-08-10 04:19:00,87.922,87.926,87.906,87.91,35200000.0
2007-08-10 04:20:00,87.922,87.943,87.922,87.936,11200000.0
2007-08-10 04:21:00,87.945,87.947,87.928,87.928,11200000.0
2007-08-10 04:22:00,87.902,87.92,87.895,87.92,12800000.0
2007-08-10 04:23:00,87.901,87.917,87.901,87.904,12800000.0
2007-08-10 04:24:00,87.927,87.938,87.927,87.931,16400000.0
2007-08-10 04:25:00,87.942,87.962,87.942,87.943,16400000.0
2007-08-10 04:26:00,87.938,87.956,87.936,87.954,12800000.0
2007-08-10 04:27:00,87.951,87.951,87.925,87.948,17600000.0
2007-08-10 04:28:00,87.947,87.969,87.947,87.969,12800000.0
2007-08-10 04:29:00,87.978,88.004,87.978,87.988,14400000.0
2007-08-10 04:30:00,87.986,87.986,87.902,87.957,11200000.0
2007-08-10 04:31:00,87.956,87.97,87.955,87.967,12200000.0
2007-08-10 04:32:00,87.954,87.954,87.928,87.938,17600000.0
2007-08-10 04:33:00,87.926,87.926,87.898,87.898,12800000.0
2007-08-10 04:34:00,87.89,87.893,87.885,87.885,14400000.0
2007-08-10 04:35:00,87.899,87.899,87.879,87.885,11200000.0
2007-08-10 04:36:00,87.886,87.9,87.882,87.9,10600000.0
2007-08-10 04:37:00,87.9,87.909,87.895,87.899,12800000.0
2007-08-10 04:38:00,87.887,87.9,87.88,87.88,15400000.0
2007-08-10 04:39:00,87.907,87.951,87.907,87.935,13800000.0
2007-08-10 04:40:00,87.954,88.059,87.954,88.059,12800000.0
2007-08-10 04:41:00,88.066,88.082,88.054,88.078,10600000.0
2007-08-10 04:42:00,88.143,88.156,88.131,88.131,11600000.0
2007-08-10 04:43:00,88.132,88.181,88.132,88.181,12200000.0
2007-08-10 04:44:00,88.163,88.163,88.126,88.129,17600000.0
2007-08-10 04:45:00,88.118,88.13,88.11,88.123,11600000.0
2007-08-10 04:46:00,88.131,88.145,88.129,88.145,12800000.0
2007-08-10 04:47:00,88.161,88.167,88.155,88.164,16000000.0
2007-08-10 04:48:00,88.148,88.15,88.132,88.134,11200000.0
2007-08-10 04:49:00,88.13,88.13,88.117,88.121,12800000.0
2007-08-10 04:50:00,88.113,88.115,88.105,88.107,17000000.0
2007-08-10 04:51:00,88.106,88.119,88.106,88.119,16400000.0
2007-08-10 04:52:00,88.131,88.141,88.128,88.141,12800000.0
2007-08-10 04:53:00,88.152,88.154,88.145,88.146,12800000.0
2007-08-10 04:54:00,88.161,88.168,88.159,88.159,33000000.0
2007-08-10 04:55:00,88.169,88.169,88.145,88.153,11200000.0
2007-08-10 04:56:00,88.149,88.157,88.144,88.146,16000000.0
2007-08-10 04:57:00,88.13,88.142,88.125,88.14,17600000.0
2007-08-10 04:58:00,88.14,88.151,88.14,88.15,14400000.0
2007-08-10 04:59:00,88.164,88.176,88.139,88.139,17600000.0
2007-08-10 05:00:00,88.141,88.141,88.122,88.122,17600000.0
2007-08-10 05:01:00,88.111,88.117,88.098,88.098,14400000.0
2007-08-10 05:02:00,88.07,88.07,88.05,88.05,17600000.0
2007-08-10 05:03:00,88.024,88.043,88.023,88.043,17600000.0
2007-08-10 05:04:00,88.042,88.049,88.033,88.034,12200000.0
2007-08-10 05:05:00,88.042,88.042,88.029,88.031,12800000.0
2007-08-10 05:06:00,88.044,88.045,88.029,88.029,11200000.0
2007-08-10 05:07:00,88.023,88.023,87.991,87.991,11200000.0
2007-08-10 05:08:00,87.976,87.994,87.975,87.994,11200000.0
2007-08-10 05:09:00,87.985,88.015,87.985,88.015,11200000.0
2007-08-10 05:10:00,88.022,88.031,88.02,88.02,12800000.0
2007-08-10 05:11:00,88.033,88.053,88.033,88.053,9600000.0
2007-08-10 05:12:00,88.052,88.052,88.027,88.035,18000000.0
2007-08-10 05:13:00,88.057,88.065,88.055,88.064,11200000.0
2007-08-10 05:14:00,88.059,88.08,88.059,88.08,16000000.0
2007-08-10 05:15:00,88.087,88.092,88.081,88.086,12800000.0
2007-08-10 05:16:00,88.095,88.098,88.081,88.098,16000000.0
2007-08-10 05:17:00,88.085,88.095,88.081,88.095,17600000.0
2007-08-10 05:18:00,88.078,88.097,88.076,88.097,11200000.0
2007-08-10 05:19:00,88.1,88.1,88.09,88.09,10600000.0
2007-08-10 05:20:00,88.082,88.086,88.068,88.068,12800000.0
2007-08-10 05:21:00,88.037,88.055,88.029,88.043,17600000.0
2007-08-10 05:22:00,88.067,88.079,88.067,88.076,25600000.0
2007-08-10 05:23:00,88.088,88.097,88.076,88.097,17600000.0
2007-08-10 05:24:00,88.105,88.105,88.049,88.049,12800000.0
2007-08-10 05:25:00,88.079,88.082,88.068,88.078,12800000.0
2007-08-10 05:26:00,88.066,88.066,88.053,88.061,11200000.0
2007-08-10 05:27:00,88.059,88.059,87.987,88.047,11200000.0
2007-08-10 05:28:00,88.054,88.059,88.036,88.036,9600000.0
2007-08-10 05:29:00,88.047,88.052,88.045,88.052,17600000.0
2007-08-10 05:30:00,88.046,88.062,88.046,88.057,16400000.0
2007-08-10 05:31:00,88.06,88.06,88.051,88.051,2600000.0
2007-08-10 05:32:00,88.047,88.048,88.032,88.032,12800000.0
2007-08-10 05:33:00,87.999,88.0,87.994,88.0,8000000.0
2007-08-10 05:34:00,87.998,88.004,87.991,87.994,9600000.0
2007-08-10 05:35:00,87.947,87.947,87.907,87.907,11200000.0
2007-08-10 05:36:00,87.922,87.922,87.906,87.906,12800000.0
2007-08-10 05:37:00,87.885,87.885,87.848,87.848,12800000.0
2007-08-10 05:38:00,87.865,87.915,87.865,87.915,11200000.0
2007-08-10 05:39:00,87.926,87.926,87.89,87.89,12200000.0
2007-08-10 05:40:00,87.906,87.912,87.903,87.911,9600000.0
2007-08-10 05:41:00,87.898,87.916,87.894,87.916,16400000.0
2007-08-10 05:42:00,87.931,87.939,87.849,87.939,16000000.0
2007-08-10 05:43:00,87.946,87.946,87.925,87.925,12800000.0
2007-08-10 05:44:00,87.929,87.935,87.926,87.935,14800000.0
2007-08-10 05:45:00,87.942,87.951,87.94,87.941,12800000.0
2007-08-10 05:46:00,87.941,87.947,87.928,87.928,11600000.0
2007-08-10 05:47:00,87.93,87.943,87.93,87.941,12800000.0
2007-08-10 05:48:00,87.934,87.951,87.928,87.948,11200000.0
2007-08-10 05:49:00,87.931,87.931,87.913,87.92,12800000.0
2007-08-10 05:50:00,87.927,87.948,87.923,87.948,13200000.0
2007-08-10 05:51:00,87.957,87.98,87.949,87.972,16000000.0
2007-08-10 05:52:00,87.976,87.984,87.976,87.977,16000000.0
2007-08-10 05:53:00,87.985,87.995,87.981,87.985,12800000.0
2007-08-10 05:54:00,87.994,88.006,87.994,88.005,11200000.0
2007-08-10 05:55:00,88.01,88.019,88.01,88.018,16000000.0
2007-08-10 05:56:00,88.024,88.024,88.012,88.012,17600000.0
2007-08-10 05:57:00,87.994,88.004,87.994,88.004,16000000.0
2007-08-10 05:58:00,88.003,88.007,88.003,88.007,11200000.0
2007-08-10 05:59:00,87.981,87.981,87.946,87.957,17600000.0
2007-08-10 06:00:00,87.984,87.987,87.964,87.968,12800000.0
2007-08-10 06:01:00,87.955,87.955,87.92,87.92,17600000.0
2007-08-10 06:02:00,87.936,87.944,87.936,87.943,17600000.0
2007-08-10 06:03:00,87.95,87.956,87.938,87.938,11600000.0
2007-08-10 06:04:00,87.918,87.918,87.898,87.901,12800000.0
2007-08-10 06:05:00,87.899,87.899,87.891,87.895,11200000.0
2007-08-10 06:06:00,87.86,87.86,87.842,87.844,11200000.0
2007-08-10 06:07:00,87.828,87.828,87.81,87.823,11200000.0
2007-08-10 06:08:00,87.85,87.86,87.839,87.849,17600000.0
2007-08-10 06:09:00,87.846,87.863,87.841,87.863,12800000.0
2007-08-10 06:10:00,87.864,87.878,87.864,87.868,11200000.0
2007-08-10 06:11:00,87.891,87.928,87.886,87.928,16000000.0
2007-08-10 06:12:00,87.944,87.946,87.934,87.946,11200000.0
2007-08-10 06:13:00,87.941,87.941,87.921,87.925,14400000.0
2007-08-10 06:14:00,87.903,87.908,87.899,87.907,17600000.0
2007-08-10 06:15:00,87.909,87.915,87.901,87.901,12800000.0
2007-08-10 06:16:00,87.905,87.912,87.898,87.912,14400000.0
2007-08-10 06:17:00,87.936,87.959,87.928,87.959,14400000.0
2007-08-10 06:18:00,87.94,87.951,87.937,87.942,12800000.0
2007-08-10 06:19:00,87.927,87.927,87.894,87.894,11600000.0
2007-08-10 06:20:00,87.882,87.917,87.882,87.917,12800000.0
2007-08-10 06:21:00,87.849,87.95,87.849,87.931,12800000.0
2007-08-10 06:22:00,87.91,87.921,87.903,87.903,15400000.0
2007-08-10 06:23:00,87.906,87.906,87.881,87.886,11200000.0
2007-08-10 06:24:00,87.884,87.898,87.884,87.89,12800000.0
2007-08-10 06:25:00,87.894,87.908,87.894,87.899,17600000.0
2007-08-10 06:26:00,87.9,87.911,87.898,87.906,11200000.0
2007-08-10 06:27:00,87.885,87.894,87.876,87.894,14800000.0
2007-08-10 06:28:00,87.897,87.897,87.885,87.885,15400000.0
2007-08-10 06:29:00,87.881,87.881,87.87,87.871,12200000.0
2007-08-10 06:30:00,87.869,87.873,87.862,87.862,11200000.0
2007-08-10 06:31:00,87.867,87.871,87.853,87.864,11200000.0
2007-08-10 06:32:00,87.862,87.863,87.851,87.863,17600000.0
2007-08-10 06:33:00,87.872,87.892,87.868,87.892,11200000.0
2007-08-10 06:34:00,87.893,87.899,87.884,87.896,12800000.0
2007-08-10 06:35:00,87.886,87.902,87.885,87.885,11200000.0
2007-08-10 06:36:00,87.86,87.865,87.851,87.865,11200000.0
2007-08-10 06:37:00,87.861,87.87,87.837,87.869,16000000.0
2007-08-10 06:38:00,87.852,87.852,87.841,87.841,11200000.0
2007-08-10 06:39:00,87.858,87.868,87.843,87.843,14400000.0
2007-08-10 06:40:00,87.853,87.853,87.83,87.83,9000000.0
2007-08-10 06:41:00,87.822,87.824,87.735,87.816,12800000.0
2007-08-10 06:42:00,87.81,87.813,87.779,87.779,14400000.0
2007-08-10 06:43:00,87.769,87.771,87.758,87.771,19200000.0
2007-08-10 06:44:00,87.762,87.768,87.752,87.752,8000000.0
2007-08-10 06:45:00,87.768,87.777,87.762,87.775,12800000.0
2007-08-10 06:46:00,87.783,87.804,87.783,87.789,9600000.0
2007-08-10 06:47:00,87.813,87.819,87.809,87.819,12800000.0
2007-08-10 06:48:00,87.819,87.829,87.807,87.82,12800000.0
2007-08-10 06:49:00,87.828,87.843,87.828,87.836,12800000.0
2007-08-10 06:50:00,87.839,87.847,87.833,87.846,14400000.0
2007-08-10 06:51:00,87.841,87.841,87.812,87.814,16400000.0
2007-08-10 06:52:00,87.809,87.819,87.801,87.815,14400000.0
2007-08-10 06:53:00,87.834,87.835,87.829,87.835,11600000.0
2007-08-10 06:54:00,87.831,87.838,87.814,87.823,12800000.0
2007-08-10 06:55:00,87.829,87.851,87.82,87.851,16000000.0
2007-08-10 06:56:00,87.875,87.875,87.855,87.855,11200000.0
2007-08-10 06:57:00,87.84,87.84,87.791,87.8,16000000.0
2007-08-10 06:58:00,87.807,87.808,87.791,87.795,11200000.0
2007-08-10 06:59:00,87.805,87.805,87.781,87.802,17600000.0
2007-08-10 07:00:00,87.799,87.811,87.792,87.811,11200000.0
2007-08-10 07:01:00,87.793,87.804,87.789,87.804,16000000.0
2007-08-10 07:02:00,87.788,87.788,87.726,87.726,13200000.0
2007-08-10 07:03:00,87.716,87.716,87.682,87.685,8000000.0
2007-08-10 07:04:00,87.714,87.753,87.714,87.753,11200000.0
2007-08-10 07:05:00,87.729,87.745,87.72,87.745,11200000.0
2007-08-10 07:06:00,87.743,87.743,87.727,87.727,16000000.0
2007-08-10 07:07:00,87.719,87.734,87.719,87.721,11200000.0
2007-08-10 07:08:00,87.721,87.727,87.71,87.71,28800000.0
2007-08-10 07:09:00,87.67,87.67,87.587,87.589,14400000.0
2007-08-10 07:10:00,87.575,87.622,87.575,87.622,11200000.0
2007-08-10 07:11:00,87.634,87.634,87.608,87.608,17600000.0
2007-08-10 07:12:00,87.591,87.604,87.591,87.598,12800000.0
2007-08-10 07:13:00,87.597,87.606,87.595,87.606,13800000.0
2007-08-10 07:14:00,87.618,87.618,87.607,87.616,12800000.0
2007-08-10 07:15:00,87.631,87.637,87.614,87.633,12800000.0
2007-08-10 07:16:00,87.636,87.64,87.629,87.64,14400000.0
2007-08-10 07:17:00,87.637,87.657,87.637,87.643,11200000.0
2007-08-10 07:18:00,87.652,87.66,87.652,87.658,13800000.0
2007-08-10 07:19:00,87.681,87.681,87.644,87.658,11200000.0
2007-08-10 07:20:00,87.661,87.671,87.659,87.67,14400000.0
2007-08-10 07:21:00,87.659,87.659,87.646,87.646,12800000.0
2007-08-10 07:22:00,87.655,87.659,87.652,87.659,8000000.0
2007-08-10 07:23:00,87.654,87.654,87.633,87.633,16000000.0
2007-08-10 07:24:00,87.644,87.659,87.644,87.654,11200000.0
2007-08-10 07:25:00,87.66,87.66,87.643,87.644,11200000.0
2007-08-10 07:26:00,87.648,87.67,87.647,87.67,12800000.0
2007-08-10 07:27:00,87.683,87.728,87.683,87.728,10600000.0
2007-08-10 07:28:00,87.72,87.72,87.71,87.71,11200000.0
2007-08-10 07:29:00,87.694,87.694,87.646,87.646,27200000.0
2007-08-10 07:30:00,87.617,87.617,87.553,87.553,12800000.0
2007-08-10 07:31:00,87.519,87.519,87.438,87.438,11200000.0
2007-08-10 07:32:00,87.431,87.431,87.411,87.411,6400000.0
2007-08-10 07:33:00,87.397,87.41,87.394,87.396,16000000.0
2007-08-10 07:34:00,87.395,87.395,87.377,87.377,11200000.0
2007-08-10 07:35:00,87.335,87.335,87.292,87.292,16000000.0
2007-08-10 07:36:00,87.281,87.294,87.28,87.28,12800000.0
2007-08-10 07:37:00,87.259,87.284,87.258,87.284,14400000.0
2007-08-10 07:38:00,87.317,87.388,87.317,87.388,16000000.0
2007-08-10 07:39:00,87.383,87.386,87.364,87.364,19200000.0
2007-08-10 07:40:00,87.378,87.384,87.366,87.366,11200000.0
2007-08-10 07:41:00,87.362,87.381,87.362,87.378,11200000.0
2007-08-10 07:42:00,87.382,87.419,87.382,87.419,33000000.0
2007-08-10 07:43:00,87.405,87.409,87.39,87.391,28800000.0
2007-08-10 07:44:00,87.376,87.376,87.35,87.356,17000000.0
2007-08-10 07:45:00,87.333,87.337,87.268,87.337,14400000.0
2007-08-10 07:46:00,87.322,87.359,87.322,87.358,11200000.0
2007-08-10 07:47:00,87.372,87.395,87.372,87.384,11200000.0
2007-08-10 07:48:00,87.371,87.385,87.371,87.384,11200000.0
2007-08-10 07:49:00,87.356,87.356,87.303,87.303,8000000.0
2007-08-10 07:50:00,87.316,87.321,87.305,87.306,11200000.0
2007-08-10 07:51:00,87.3,87.322,87.294,87.322,38400000.0
2007-08-10 07:52:00,87.34,87.41,87.34,87.41,17600000.0
2007-08-10 07:53:00,87.428,87.428,87.375,87.375,11200000.0
2007-08-10 07:54:00,87.372,87.382,87.363,87.375,12800000.0
2007-08-10 07:55:00,87.367,87.381,87.367,87.372,30400000.0
2007-08-10 07:56:00,87.388,87.391,87.383,87.386,16000000.0
2007-08-10 07:57:00,87.386,87.393,87.384,87.389,17600000.0
2007-08-10 07:58:00,87.386,87.386,87.362,87.381,12800000.0
2007-08-10 07:59:00,87.375,87.375,87.34,87.35,17600000.0
2007-08-10 08:00:00,87.349,87.349,87.315,87.328,12800000.0
2007-08-10 08:01:00,87.318,87.326,87.312,87.326,11200000.0
2007-08-10 08:02:00,87.322,87.322,87.308,87.308,12800000.0
2007-08-10 08:03:00,87.304,87.307,87.295,87.301,16000000.0
2007-08-10 08:04:00,87.314,87.34,87.314,87.34,11200000.0
2007-08-10 08:05:00,87.345,87.345,87.318,87.318,12800000.0
2007-08-10 08:06:00,87.332,87.348,87.32,87.32,12800000.0
2007-08-10 08:07:00,87.318,87.33,87.31,87.317,16000000.0
2007-08-10 08:08:00,87.33,87.336,87.322,87.322,12800000.0
2007-08-10 08:09:00,87.334,87.334,87.326,87.329,12800000.0
2007-08-10 08:10:00,87.319,87.331,87.312,87.312,30400000.0
2007-08-10 08:11:00,87.312,87.335,87.312,87.335,12800000.0
2007-08-10 08:12:00,87.339,87.339,87.328,87.335,17600000.0
2007-08-10 08:13:00,87.375,87.387,87.375,87.383,8000000.0
2007-08-10 08:14:00,87.393,87.414,87.393,87.414,16000000.0
2007-08-10 08:15:00,87.422,87.48,87.422,87.48,10600000.0
2007-08-10 08:16:00,87.46,87.46,87.411,87.411,11200000.0
2007-08-10 08:17:00,87.427,87.445,87.427,87.431,11200000.0
2007-08-10 08:18:00,87.434,87.443,87.424,87.437,11200000.0
2007-08-10 08:19:00,87.426,87.443,87.423,87.437,11200000.0
2007-08-10 08:20:00,87.465,87.531,87.465,87.531,12800000.0
2007-08-10 08:21:00,87.534,87.534,87.506,87.506,11200000.0
2007-08-10 08:22:00,87.505,87.521,87.504,87.515,11200000.0
2007-08-10 08:23:00,87.537,87.537,87.498,87.498,16000000.0
2007-08-10 08:24:00,87.487,87.526,87.487,87.526,18000000.0
2007-08-10 08:25:00,87.532,87.549,87.532,87.549,12200000.0
2007-08-10 08:26:00,87.577,87.624,87.577,87.624,12800000.0
2007-08-10 08:27:00,87.654,87.674,87.614,87.614,11200000.0
2007-08-10 08:28:00,87.578,87.603,87.578,87.599,12800000.0
2007-08-10 08:29:00,87.585,87.652,87.582,87.652,11200000.0
2007-08-10 08:30:00,87.645,87.653,87.638,87.638,12800000.0
2007-08-10 08:31:00,87.617,87.625,87.599,87.625,12800000.0
2007-08-10 08:32:00,87.632,87.632,87.602,87.602,14400000.0
2007-08-10 08:33:00,87.566,87.566,87.505,87.534,41600000.0
2007-08-10 08:34:00,87.553,87.553,87.536,87.536,12800000.0
2007-08-10 08:35:00,87.536,87.536,87.498,87.498,48400000.0
2007-08-10 08:36:00,87.522,87.531,87.514,87.523,16000000.0
2007-08-10 08:37:00,87.525,87.525,87.499,87.52,14400000.0
2007-08-10 08:38:00,87.541,87.545,87.535,87.54,17600000.0
2007-08-10 08:39:00,87.539,87.539,87.523,87.533,14400000.0
2007-08-10 08:40:00,87.529,87.551,87.523,87.551,11200000.0
2007-08-10 08:41:00,87.577,87.577,87.547,87.547,32000000.0
2007-08-10 08:42:00,87.553,87.568,87.547,87.568,14200000.0
2007-08-10 08:43:00,87.582,87.6,87.569,87.585,12800000.0
2007-08-10 08:44:00,87.609,87.639,87.609,87.636,16000000.0
2007-08-10 08:45:00,87.645,87.645,87.628,87.632,12200000.0
2007-08-10 08:46:00,87.633,87.696,87.633,87.696,12800000.0
2007-08-10 08:47:00,87.69,87.693,87.677,87.681,23400000.0
2007-08-10 08:48:00,87.675,87.686,87.667,87.675,11200000.0
2007-08-10 08:49:00,87.679,87.679,87.64,87.64,17600000.0
2007-08-10 08:50:00,87.632,87.642,87.58,87.58,12200000.0
2007-08-10 08:51:00,87.549,87.564,87.514,87.564,22400000.0
2007-08-10 08:52:00,87.576,87.576,87.521,87.521,35200000.0
2007-08-10 08:53:00,87.515,87.521,87.498,87.498,55800000.0
2007-08-10 08:54:00,87.479,87.489,87.462,87.489,9600000.0
2007-08-10 08:55:00,87.498,87.513,87.498,87.513,17600000.0
2007-08-10 08:56:00,87.493,87.493,87.469,87.479,14400000.0
2007-08-10 08:57:00,87.513,87.545,87.513,87.545,43200000.0
2007-08-10 08:58:00,87.53,87.53,87.503,87.512,9600000.0
2007-08-10 08:59:00,87.493,87.5,87.483,87.5,14400000.0
2007-08-10 09:00:00,87.51,87.539,87.51,87.539,32000000.0
2007-08-10 09:01:00,87.517,87.55,87.517,87.55,32000000.0
2007-08-10 09:02:00,87.566,87.624,87.566,87.603,19200000.0
2007-08-10 09:03:00,87.585,87.596,87.574,87.596,16000000.0
2007-08-10 09:04:00,87.603,87.612,87.598,87.61,22400000.0
2007-08-10 09:05:00,87.597,87.61,87.592,87.61,18600000.0
2007-08-10 09:06:00,87.622,87.672,87.622,87.649,29800000.0
2007-08-10 09:07:00,87.676,87.726,87.676,87.726,19200000.0
2007-08-10 09:08:00,87.73,87.74,87.73,87.739,12800000.0
2007-08-10 09:09:00,87.725,87.725,87.708,87.718,46400000.0
2007-08-10 09:10:00,87.714,87.714,87.685,87.685,24000000.0
2007-08-10 09:11:00,87.677,87.739,87.677,87.739,28800000.0
2007-08-10 09:12:00,87.744,87.771,87.744,87.768,14400000.0
2007-08-10 09:13:00,87.756,87.762,87.743,87.743,12800000.0
2007-08-10 09:14:00,87.743,87.759,87.737,87.753,12800000.0
2007-08-10 09:15:00,87.742,87.742,87.719,87.719,30800000.0
2007-08-10 09:16:00,87.719,87.719,87.683,87.686,49000000.0
2007-08-10 09:17:00,87.686,87.7,87.684,87.696,78400000.0
2007-08-10 09:18:00,87.676,87.679,87.639,87.639,72000000.0
2007-08-10 09:19:00,87.591,87.591,87.515,87.567,65600000.0
2007-08-10 09:20:00,87.599,87.605,87.589,87.597,76200000.0
2007-08-10 09:21:00,87.589,87.604,87.578,87.602,49000000.0
2007-08-10 09:22:00,87.621,87.63,87.615,87.624,36800000.0
2007-08-10 09:23:00,87.624,87.643,87.612,87.643,69200000.0
2007-08-10 09:24:00,87.644,87.66,87.641,87.653,43200000.0
2007-08-10 09:25:00,87.643,87.643,87.586,87.586,19200000.0
2007-08-10 09:26:00,87.567,87.583,87.556,87.564,32000000.0
2007-08-10 09:27:00,87.56,87.57,87.55,87.57,69800000.0
2007-08-10 09:28:00,87.581,87.604,87.577,87.604,11200000.0
2007-08-10 09:29:00,87.608,87.683,87.593,87.683,36800000.0
2007-08-10 09:30:00,87.663,87.663,87.603,87.603,25600000.0
2007-08-10 09:31:00,87.616,87.616,87.599,87.6,12800000.0
2007-08-10 09:32:00,87.597,87.63,87.597,87.63,33600000.0
2007-08-10 09:33:00,87.644,87.647,87.64,87.64,30400000.0
2007-08-10 09:34:00,87.647,87.656,87.64,87.645,33600000.0
2007-08-10 09:35:00,87.628,87.631,87.612,87.631,52200000.0
2007-08-10 09:36:00,87.648,87.655,87.641,87.655,46400000.0
2007-08-10 09:37:00,87.669,87.694,87.669,87.679,33000000.0
2007-08-10 09:38:00,87.673,87.684,87.673,87.678,12800000.0
2007-08-10 09:39:00,87.677,87.688,87.67,87.677,42600000.0
2007-08-10 09:40:00,87.671,87.693,87.668,87.693,46400000.0
2007-08-10 09:41:00,87.682,87.688,87.656,87.688,30400000.0
2007-08-10 09:42:00,87.707,87.711,87.698,87.704,43000000.0
2007-08-10 09:43:00,87.699,87.707,87.692,87.701,56000000.0
2007-08-10 09:44:00,87.682,87.689,87.673,87.68,30400000.0
2007-08-10 09:45:00,87.694,87.702,87.686,87.694,19200000.0
2007-08-10 09:46:00,87.67,87.684,87.645,87.645,26600000.0
2007-08-10 09:47:00,87.637,87.645,87.637,87.645,13200000.0
2007-08-10 09:48:00,87.666,87.705,87.666,87.705,12800000.0
2007-08-10 09:49:00,87.708,87.725,87.692,87.725,16000000.0
2007-08-10 09:50:00,87.693,87.707,87.693,87.705,33600000.0
2007-08-10 09:51:00,87.698,87.701,87.69,87.699,83600000.0
2007-08-10 09:52:00,87.708,87.757,87.708,87.757,11200000.0
2007-08-10 09:53:00,87.765,87.766,87.738,87.766,30400000.0
2007-08-10 09:54:00,87.772,87.777,87.762,87.762,12800000.0
2007-08-10 09:55:00,87.758,87.762,87.74,87.762,33600000.0
2007-08-10 09:56:00,87.766,87.775,87.759,87.775,36800000.0
2007-08-10 09:57:00,87.801,87.808,87.801,87.808,24000000.0
2007-08-10 09:58:00,87.829,87.829,87.811,87.811,31400000.0
2007-08-10 09:59:00,87.778,87.778,87.747,87.747,51200000.0
2007-08-10 10:00:00,87.737,87.737,87.722,87.722,62400000.0
2007-08-10 10:01:00,87.699,87.699,87.598,87.598,17600000.0
2007-08-10 10:02:00,87.566,87.586,87.566,87.585,37200000.0
2007-08-10 10:03:00,87.616,87.616,87.606,87.609,44600000.0
2007-08-10 10:04:00,87.577,87.577,87.567,87.577,40000000.0
2007-08-10 10:05:00,87.583,87.611,87.571,87.598,38400000.0
2007-08-10 10:06:00,87.582,87.599,87.582,87.582,33600000.0
2007-08-10 10:07:00,87.587,87.587,87.574,87.575,42600000.0
2007-08-10 10:08:00,87.577,87.577,87.539,87.539,49600000.0
2007-08-10 10:09:00,87.545,87.555,87.545,87.555,12800000.0
2007-08-10 10:10:00,87.557,87.56,87.544,87.56,46400000.0
2007-08-10 10:11:00,87.524,87.567,87.524,87.567,57600000.0
2007-08-10 10:12:00,87.551,87.555,87.525,87.536,57600000.0
2007-08-10 10:13:00,87.538,87.546,87.529,87.529,41600000.0
2007-08-10 10:14:00,87.535,87.582,87.535,87.582,29800000.0
2007-08-10 10:15:00,87.605,87.605,87.586,87.599,29800000.0
2007-08-10 10:16:00,87.6,87.6,87.584,87.596,17000000.0
2007-08-10 10:17:00,87.617,87.62,87.615,87.616,12200000.0
2007-08-10 10:18:00,87.588,87.595,87.58,87.58,12600000.0
2007-08-10 10:19:00,87.57,87.573,87.555,87.573,75600000.0
2007-08-10 10:20:00,87.585,87.585,87.531,87.549,16000000.0
2007-08-10 10:21:00,87.518,87.525,87.499,87.499,34600000.0
2007-08-10 10:22:00,87.48,87.487,87.475,87.486,16000000.0
2007-08-10 10:23:00,87.486,87.516,87.486,87.516,33000000.0
2007-08-10 10:24:00,87.508,87.52,87.508,87.509,43600000.0
2007-08-10 10:25:00,87.504,87.515,87.5,87.513,63800000.0
2007-08-10 10:26:00,87.522,87.522,87.506,87.508,36200000.0
2007-08-10 10:27:00,87.523,87.532,87.515,87.515,52800000.0
2007-08-10 10:28:00,87.475,87.501,87.473,87.495,88000000.0
2007-08-10 10:29:00,87.478,87.514,87.478,87.508,17600000.0
2007-08-10 10:30:00,87.556,87.597,87.556,87.596,27600000.0
2007-08-10 10:31:00,87.58,87.596,87.58,87.589,32000000.0
2007-08-10 10:32:00,87.594,87.598,87.576,87.598,46400000.0
2007-08-10 10:33:00,87.6,87.602,87.593,87.593,34000000.0
2007-08-10 10:34:00,87.605,87.617,87.605,87.617,17600000.0
2007-08-10 10:35:00,87.633,87.639,87.628,87.628,12800000.0
2007-08-10 10:36:00,87.61,87.611,87.599,87.603,10600000.0
2007-08-10 10:37:00,87.632,87.646,87.632,87.641,19200000.0
2007-08-10 10:38:00,87.658,87.697,87.651,87.697,28800000.0
2007-08-10 10:39:00,87.719,87.729,87.678,87.678,15400000.0
2007-08-10 10:40:00,87.66,87.671,87.643,87.671,24000000.0
2007-08-10 10:41:00,87.698,87.731,87.698,87.728,56400000.0
2007-08-10 10:42:00,87.76,87.768,87.758,87.764,38400000.0
2007-08-10 10:43:00,87.751,87.781,87.751,87.771,17600000.0
2007-08-10 10:44:00,87.777,87.784,87.773,87.773,19200000.0
2007-08-10 10:45:00,87.772,87.772,87.755,87.762,22800000.0
2007-08-10 10:46:00,87.762,87.78,87.762,87.78,28800000.0
2007-08-10 10:47:00,87.778,87.784,87.775,87.782,25600000.0
2007-08-10 10:48:00,87.777,87.777,87.752,87.752,38400000.0
2007-08-10 10:49:00,87.754,87.768,87.754,87.768,25600000.0
2007-08-10 10:50:00,87.759,87.759,87.743,87.748,59200000.0
2007-08-10 10:51:00,87.74,87.747,87.73,87.73,69200000.0
2007-08-10 10:52:00,87.735,87.74,87.732,87.735,34600000.0
2007-08-10 10:53:00,87.722,87.726,87.718,87.725,59200000.0
2007-08-10 10:54:00,87.743,87.748,87.735,87.744,53800000.0
2007-08-10 10:55:00,87.744,87.76,87.744,87.756,42000000.0
2007-08-10 10:56:00,87.749,87.75,87.728,87.732,44800000.0
2007-08-10 10:57:00,87.725,87.738,87.722,87.738,33600000.0
2007-08-10 10:58:00,87.744,87.766,87.744,87.761,39400000.0
2007-08-10 10:59:00,87.765,87.765,87.737,87.744,49600000.0
2007-08-10 11:00:00,87.755,87.771,87.755,87.767,51200000.0
2007-08-10 11:01:00,87.789,87.853,87.789,87.853,12800000.0
2007-08-10 11:02:00,87.838,87.838,87.818,87.826,19200000.0
2007-08-10 11:03:00,87.848,87.86,87.834,87.86,36800000.0
2007-08-10 11:04:00,87.85,87.85,87.818,87.818,27600000.0
2007-08-10 11:05:00,87.857,87.857,87.844,87.844,11200000.0
2007-08-10 11:06:00,87.824,87.824,87.801,87.805,30800000.0
2007-08-10 11:07:00,87.815,87.815,87.798,87.798,46400000.0
2007-08-10 11:08:00,87.823,87.837,87.814,87.814,31400000.0
2007-08-10 11:09:00,87.811,87.821,87.8,87.8,74600000.0
2007-08-10 11:10:00,87.8,87.81,87.798,87.8,36800000.0
2007-08-10 11:11:00,87.832,87.842,87.827,87.827,52800000.0
2007-08-10 11:12:00,87.816,87.847,87.816,87.847,69800000.0
2007-08-10 11:13:00,87.85,87.853,87.841,87.845,16000000.0
2007-08-10 11:14:00,87.867,87.875,87.864,87.871,57600000.0
2007-08-10 11:15:00,87.864,87.864,87.842,87.852,10600000.0
2007-08-10 11:16:00,87.851,87.895,87.851,87.895,17000000.0
2007-08-10 11:17:00,87.898,87.905,87.885,87.885,54400000.0
2007-08-10 11:18:00,87.889,87.918,87.876,87.918,73600000.0
2007-08-10 11:19:00,87.949,87.998,87.949,87.975,55400000.0
2007-08-10 11:20:00,87.969,87.969,87.953,87.961,35200000.0
2007-08-10 11:21:00,87.98,87.999,87.98,87.98,40000000.0
2007-08-10 11:22:00,87.934,87.95,87.934,87.94,41600000.0
2007-08-10 11:23:00,87.915,87.915,87.881,87.887,51600000.0
2007-08-10 11:24:00,87.88,87.883,87.87,87.879,52800000.0
2007-08-10 11:25:00,87.886,87.909,87.886,87.898,35200000.0
2007-08-10 11:26:00,87.908,87.909,87.887,87.887,26600000.0
2007-08-10 11:27:00,87.885,87.911,87.881,87.91,12800000.0
2007-08-10 11:28:00,87.907,87.936,87.907,87.926,41600000.0
2007-08-10 11:29:00,87.925,87.95,87.912,87.95,11200000.0
2007-08-10 11:30:00,87.973,87.988,87.973,87.988,11200000.0
2007-08-10 11:31:00,88.003,88.032,88.003,88.032,26600000.0
2007-08-10 11:32:00,88.089,88.121,88.089,88.104,34600000.0
2007-08-10 11:33:00,88.088,88.088,88.072,88.077,17600000.0
2007-08-10 11:34:00,88.086,88.099,88.086,88.095,33000000.0
2007-08-10 11:35:00,88.075,88.091,88.061,88.061,17600000.0
2007-08-10 11:36:00,88.049,88.051,88.039,88.049,42600000.0
2007-08-10 11:37:00,88.05,88.069,88.05,88.069,41600000.0
2007-08-10 11:38:00,88.073,88.073,88.059,88.059,27200000.0
2007-08-10 11:39:00,88.068,88.075,88.061,88.065,11200000.0
2007-08-10 11:40:00,88.074,88.078,88.061,88.078,22400000.0
2007-08-10 11:41:00,88.109,88.119,88.107,88.11,38400000.0
2007-08-10 11:42:00,88.106,88.106,88.086,88.104,38400000.0
2007-08-10 11:43:00,88.085,88.085,88.036,88.041,17600000.0
2007-08-10 11:44:00,88.047,88.047,88.012,88.012,59200000.0
2007-08-10 11:45:00,87.996,88.003,87.988,87.988,50000000.0
2007-08-10 11:46:00,88.0,88.002,87.991,88.001,11600000.0
2007-08-10 11:47:00,88.001,88.021,87.997,88.021,55400000.0
2007-08-10 11:48:00,88.007,88.007,87.988,87.99,14400000.0
2007-08-10 11:49:00,87.992,87.992,87.975,87.975,41000000.0
2007-08-10 11:50:00,87.969,87.985,87.969,87.98,44800000.0
2007-08-10 11:51:00,87.968,87.968,87.955,87.957,44800000.0
2007-08-10 11:52:00,87.958,87.958,87.942,87.951,32000000.0
2007-08-10 11:53:00,87.939,87.954,87.939,87.948,35200000.0
2007-08-10 11:54:00,87.934,87.934,87.892,87.902,48400000.0
2007-08-10 11:55:00,87.892,87.892,87.878,87.879,44800000.0
2007-08-10 11:56:00,87.86,87.86,87.837,87.837,62800000.0
2007-08-10 11:57:00,87.842,87.854,87.801,87.802,22400000.0
2007-08-10 11:58:00,87.801,87.804,87.797,87.804,41600000.0
2007-08-10 11:59:00,87.798,87.8,87.772,87.772,50000000.0
2007-08-10 12:00:00,87.771,87.777,87.77,87.772,36800000.0
2007-08-10 12:01:00,87.758,87.758,87.745,87.745,19200000.0
2007-08-10 12:02:00,87.756,87.776,87.748,87.776,12800000.0
2007-08-10 12:03:00,87.802,87.802,87.778,87.792,50600000.0
2007-08-10 12:04:00,87.802,87.811,87.793,87.811,24000000.0
2007-08-10 12:05:00,87.806,87.809,87.79,87.802,28800000.0
2007-08-10 12:06:00,87.799,87.804,87.787,87.787,24000000.0
2007-08-10 12:07:00,87.783,87.815,87.783,87.813,20800000.0
2007-08-10 12:08:00,87.816,87.828,87.816,87.823,12800000.0
2007-08-10 12:09:00,87.819,87.825,87.805,87.819,11200000.0
2007-08-10 12:10:00,87.809,87.823,87.804,87.822,11200000.0
2007-08-10 12:11:00,87.831,87.831,87.812,87.821,26600000.0
2007-08-10 12:12:00,87.815,87.819,87.81,87.819,30800000.0
2007-08-10 12:13:00,87.807,87.826,87.807,87.817,14400000.0
2007-08-10 12:14:00,87.821,87.821,87.804,87.806,16000000.0
2007-08-10 12:15:00,87.808,87.808,87.762,87.762,27200000.0
2007-08-10 12:16:00,87.778,87.785,87.769,87.769,27200000.0
2007-08-10 12:17:00,87.779,87.793,87.779,87.793,43200000.0
2007-08-10 12:18:00,87.784,87.786,87.759,87.759,26000000.0
2007-08-10 12:19:00,87.761,87.761,87.713,87.713,35200000.0
2007-08-10 12:20:00,87.714,87.715,87.696,87.696,37200000.0
2007-08-10 12:21:00,87.689,87.698,87.683,87.683,59200000.0
2007-08-10 12:22:00,87.636,87.636,87.563,87.563,30400000.0
2007-08-10 12:23:00,87.552,87.552,87.531,87.548,32000000.0
2007-08-10 12:24:00,87.566,87.588,87.566,87.588,33600000.0
2007-08-10 12:25:00,87.585,87.585,87.554,87.554,21800000.0
2007-08-10 12:26:00,87.552,87.612,87.552,87.612,30400000.0
2007-08-10 12:27:00,87.612,87.612,87.595,87.595,30800000.0
2007-08-10 12:28:00,87.596,87.624,87.596,87.624,60800000.0
2007-08-10 12:29:00,87.581,87.716,87.578,87.578,115000000.0
2007-08-10 12:30:00,87.681,87.699,87.597,87.684,45800000.0
2007-08-10 12:31:00,87.674,87.68,87.665,87.675,69800000.0
2007-08-10 12:32:00,87.691,87.691,87.672,87.672,28800000.0
2007-08-10 12:33:00,87.645,87.677,87.645,87.677,40400000.0
2007-08-10 12:34:00,87.674,87.681,87.67,87.673,27200000.0
2007-08-10 12:35:00,87.686,87.69,87.678,87.69,25600000.0
2007-08-10 12:36:00,87.688,87.688,87.66,87.663,47400000.0
2007-08-10 12:37:00,87.663,87.667,87.654,87.659,13800000.0
2007-08-10 12:38:00,87.667,87.693,87.667,87.691,14400000.0
2007-08-10 12:39:00,87.696,87.711,87.696,87.702,24000000.0
2007-08-10 12:40:00,87.695,87.697,87.686,87.686,16000000.0
2007-08-10 12:41:00,87.686,87.686,87.676,87.676,22400000.0
2007-08-10 12:42:00,87.665,87.689,87.656,87.656,22400000.0
2007-08-10 12:43:00,87.653,87.664,87.652,87.652,36800000.0
2007-08-10 12:44:00,87.656,87.671,87.643,87.649,22400000.0
2007-08-10 12:45:00,87.635,87.636,87.628,87.629,34600000.0
2007-08-10 12:46:00,87.621,87.636,87.612,87.636,44200000.0
2007-08-10 12:47:00,87.647,87.647,87.62,87.62,8000000.0
2007-08-10 12:48:00,87.628,87.629,87.611,87.614,32400000.0
2007-08-10 12:49:00,87.614,87.642,87.614,87.642,40000000.0
2007-08-10 12:50:00,87.624,87.624,87.582,87.582,16000000.0
2007-08-10 12:51:00,87.569,87.572,87.566,87.57,22400000.0
2007-08-10 12:52:00,87.579,87.591,87.548,87.548,25600000.0
2007-08-10 12:53:00,87.525,87.534,87.517,87.517,11200000.0
2007-08-10 12:54:00,87.518,87.518,87.496,87.501,11200000.0
2007-08-10 12:55:00,87.48,87.483,87.45,87.464,24000000.0
2007-08-10 12:56:00,87.458,87.458,87.373,87.373,12800000.0
2007-08-10 12:57:00,87.403,87.413,87.387,87.389,27600000.0
2007-08-10 12:58:00,87.351,87.407,87.351,87.407,12800000.0
2007-08-10 12:59:00,87.412,87.464,87.412,87.464,14400000.0
2007-08-10 13:00:00,87.427,87.439,87.412,87.439,16000000.0
2007-08-10 13:01:00,87.458,87.476,87.458,87.476,17600000.0
2007-08-10 13:02:00,87.473,87.473,87.454,87.468,12800000.0
2007-08-10 13:03:00,87.467,87.491,87.467,87.487,12800000.0
2007-08-10 13:04:00,87.507,87.507,87.487,87.487,16000000.0
2007-08-10 13:05:00,87.477,87.485,87.477,87.485,12800000.0
2007-08-10 13:06:00,87.496,87.5,87.469,87.469,17600000.0
2007-08-10 13:07:00,87.465,87.465,87.414,87.414,12800000.0
2007-08-10 13:08:00,87.403,87.407,87.402,87.402,32000000.0
2007-08-10 13:09:00,87.395,87.407,87.376,87.376,28800000.0
2007-08-10 13:10:00,87.381,87.387,87.379,87.385,32400000.0
2007-08-10 13:11:00,87.352,87.352,87.342,87.342,19200000.0
2007-08-10 13:12:00,87.331,87.341,87.329,87.339,16000000.0
2007-08-10 13:13:00,87.353,87.353,87.336,87.336,11200000.0
2007-08-10 13:14:00,87.347,87.348,87.343,87.348,11200000.0
2007-08-10 13:15:00,87.343,87.343,87.327,87.339,11200000.0
2007-08-10 13:16:00,87.302,87.336,87.294,87.336,25600000.0
2007-08-10 13:17:00,87.351,87.359,87.349,87.356,12800000.0
2007-08-10 13:18:00,87.351,87.369,87.351,87.366,56000000.0
2007-08-10 13:19:00,87.368,87.387,87.358,87.358,14400000.0
2007-08-10 13:20:00,87.365,87.373,87.36,87.371,12800000.0
2007-08-10 13:21:00,87.36,87.365,87.356,87.358,56400000.0
2007-08-10 13:22:00,87.351,87.354,87.272,87.272,10600000.0
2007-08-10 13:23:00,87.216,87.228,87.191,87.191,12800000.0
2007-08-10 13:24:00,87.209,87.234,87.209,87.223,14400000.0
2007-08-10 13:25:00,87.216,87.217,87.195,87.195,33600000.0
2007-08-10 13:26:00,87.181,87.216,87.181,87.19,24000000.0
2007-08-10 13:27:00,87.196,87.196,87.19,87.192,40000000.0
2007-08-10 13:28:00,87.216,87.219,87.208,87.208,20800000.0
2007-08-10 13:29:00,87.199,87.201,87.194,87.2,22400000.0
2007-08-10 13:30:00,87.213,87.227,87.212,87.225,36200000.0
2007-08-10 13:31:00,87.221,87.223,87.21,87.222,10600000.0
2007-08-10 13:32:00,87.247,87.266,87.247,87.264,17600000.0
2007-08-10 13:33:00,87.268,87.278,87.268,87.276,12800000.0
2007-08-10 13:34:00,87.292,87.304,87.28,87.28,12800000.0
2007-08-10 13:35:00,87.276,87.303,87.276,87.303,12800000.0
2007-08-10 13:36:00,87.327,87.333,87.318,87.324,47400000.0
2007-08-10 13:37:00,87.331,87.371,87.331,87.36,24400000.0
2007-08-10 13:38:00,87.362,87.372,87.358,87.372,28800000.0
2007-08-10 13:39:00,87.352,87.352,87.323,87.323,25600000.0
2007-08-10 13:40:00,87.294,87.298,87.287,87.298,12800000.0
2007-08-10 13:41:00,87.315,87.335,87.3,87.335,16000000.0
2007-08-10 13:42:00,87.316,87.349,87.316,87.339,12800000.0
2007-08-10 13:43:00,87.339,87.366,87.339,87.342,26000000.0
2007-08-10 13:44:00,87.301,87.301,87.264,87.295,29200000.0
2007-08-10 13:45:00,87.285,87.285,87.25,87.25,12800000.0
2007-08-10 13:46:00,87.239,87.243,87.227,87.243,14400000.0
2007-08-10 13:47:00,87.223,87.228,87.22,87.224,26600000.0
2007-08-10 13:48:00,87.236,87.236,87.217,87.225,14800000.0
2007-08-10 13:49:00,87.22,87.22,87.202,87.203,33600000.0
2007-08-10 13:50:00,87.207,87.216,87.192,87.216,33600000.0
2007-08-10 13:51:00,87.214,87.224,87.213,87.223,16000000.0
2007-08-10 13:52:00,87.203,87.203,87.161,87.161,40000000.0
2007-08-10 13:53:00,87.159,87.159,87.127,87.127,36800000.0
2007-08-10 13:54:00,87.105,87.105,87.065,87.065,24000000.0
2007-08-10 13:55:00,87.059,87.105,87.056,87.105,11600000.0
2007-08-10 13:56:00,87.111,87.111,87.077,87.077,14400000.0
2007-08-10 13:57:00,87.042,87.042,86.971,86.971,14400000.0
2007-08-10 13:58:00,86.927,86.941,86.927,86.941,31400000.0
2007-08-10 13:59:00,86.931,86.931,86.802,86.802,48000000.0
2007-08-10 14:00:00,86.79,86.79,86.768,86.776,31800000.0
2007-08-10 14:01:00,86.758,86.759,86.747,86.759,14800000.0
2007-08-10 14:02:00,86.773,86.784,86.759,86.784,28800000.0
2007-08-10 14:03:00,86.803,86.843,86.803,86.84,14800000.0
2007-08-10 14:04:00,86.845,86.845,86.794,86.794,13800000.0
2007-08-10 14:05:00,86.777,86.786,86.764,86.786,25600000.0
2007-08-10 14:06:00,86.816,86.855,86.816,86.855,17600000.0
2007-08-10 14:07:00,86.886,86.918,86.871,86.871,12800000.0
2007-08-10 14:08:00,86.884,86.902,86.884,86.901,24000000.0
2007-08-10 14:09:00,86.922,86.943,86.922,86.923,11200000.0
2007-08-10 14:10:00,86.926,86.985,86.926,86.985,17600000.0
2007-08-10 14:11:00,87.002,87.088,87.002,87.088,12800000.0
2007-08-10 14:12:00,87.089,87.089,87.062,87.062,13200000.0
2007-08-10 14:13:00,87.073,87.087,87.069,87.087,24000000.0
2007-08-10 14:14:00,87.087,87.094,87.069,87.091,20800000.0
2007-08-10 14:15:00,87.092,87.1,87.088,87.1,33600000.0
2007-08-10 14:16:00,87.112,87.143,87.112,87.117,27200000.0
2007-08-10 14:17:00,87.108,87.191,87.108,87.191,11200000.0
2007-08-10 14:18:00,87.22,87.248,87.22,87.248,16000000.0
2007-08-10 14:19:00,87.253,87.336,87.253,87.336,40400000.0
2007-08-10 14:20:00,87.314,87.314,87.243,87.243,14400000.0
2007-08-10 14:21:00,87.226,87.235,87.215,87.215,33600000.0
2007-08-10 14:22:00,87.212,87.247,87.212,87.222,14400000.0
2007-08-10 14:23:00,87.197,87.197,87.177,87.184,17600000.0
2007-08-10 14:24:00,87.177,87.182,87.169,87.179,36800000.0
2007-08-10 14:25:00,87.182,87.182,87.166,87.176,12600000.0
2007-08-10 14:26:00,87.188,87.202,87.167,87.202,19200000.0
2007-08-10 14:27:00,87.211,87.282,87.211,87.282,11200000.0
2007-08-10 14:28:00,87.335,87.335,87.259,87.259,11200000.0
2007-08-10 14:29:00,87.286,87.292,87.247,87.247,12200000.0
2007-08-10 14:30:00,87.216,87.231,87.117,87.226,11200000.0
2007-08-10 14:31:00,87.258,87.315,87.19,87.283,16000000.0
2007-08-10 14:32:00,87.3,87.324,87.295,87.324,12800000.0
2007-08-10 14:33:00,87.401,87.402,87.366,87.366,17600000.0
2007-08-10 14:34:00,87.342,87.342,87.323,87.326,17000000.0
2007-08-10 14:35:00,87.279,87.279,87.231,87.231,11200000.0
2007-08-10 14:36:00,87.2,87.209,87.198,87.2,12200000.0
2007-08-10 14:37:00,87.17,87.17,87.13,87.13,8000000.0
2007-08-10 14:38:00,87.128,87.128,87.099,87.1,10600000.0
2007-08-10 14:39:00,87.097,87.097,87.063,87.063,17600000.0
2007-08-10 14:40:00,87.077,87.1,87.077,87.1,16000000.0
2007-08-10 14:41:00,87.155,87.245,87.155,87.245,11200000.0
2007-08-10 14:42:00,87.267,87.292,87.267,87.281,12800000.0
2007-08-10 14:43:00,87.276,87.276,87.248,87.248,17000000.0
2007-08-10 14:44:00,87.28,87.286,87.275,87.275,12800000.0
2007-08-10 14:45:00,87.268,87.271,87.238,87.239,12800000.0
2007-08-10 14:46:00,87.241,87.264,87.237,87.264,17600000.0
2007-08-10 14:47:00,87.262,87.276,87.262,87.276,12800000.0
2007-08-10 14:48:00,87.258,87.258,87.239,87.244,11200000.0
2007-08-10 14:49:00,87.256,87.279,87.256,87.272,16000000.0
2007-08-10 14:50:00,87.271,87.317,87.262,87.317,13200000.0
2007-08-10 14:51:00,87.308,87.339,87.308,87.325,17600000.0
2007-08-10 14:52:00,87.318,87.337,87.318,87.321,14400000.0
2007-08-10 14:53:00,87.334,87.335,87.321,87.328,11200000.0
2007-08-10 14:54:00,87.332,87.332,87.308,87.308,12800000.0
2007-08-10 14:55:00,87.329,87.344,87.327,87.327,11200000.0
2007-08-10 14:56:00,87.344,87.344,87.324,87.324,15400000.0
2007-08-10 14:57:00,87.348,87.4,87.348,87.4,12800000.0
2007-08-10 14:58:00,87.41,87.41,87.392,87.392,13800000.0
2007-08-10 14:59:00,87.419,87.442,87.419,87.442,12800000.0
2007-08-10 15:00:00,87.443,87.443,87.376,87.376,16000000.0
2007-08-10 15:01:00,87.382,87.39,87.359,87.39,17600000.0
2007-08-10 15:02:00,87.366,87.375,87.349,87.349,11200000.0
2007-08-10 15:03:00,87.342,87.347,87.301,87.301,11200000.0
2007-08-10 15:04:00,87.304,87.313,87.304,87.311,16000000.0
2007-08-10 15:05:00,87.323,87.353,87.32,87.353,12800000.0
2007-08-10 15:06:00,87.351,87.359,87.348,87.348,11200000.0
2007-08-10 15:07:00,87.364,87.375,87.361,87.375,11200000.0
2007-08-10 15:08:00,87.366,87.383,87.364,87.383,11200000.0
2007-08-10 15:09:00,87.375,87.38,87.364,87.374,13800000.0
2007-08-10 15:10:00,87.375,87.375,87.345,87.351,16000000.0
2007-08-10 15:11:00,87.343,87.343,87.305,87.305,12200000.0
2007-08-10 15:12:00,87.287,87.287,87.245,87.25,12800000.0
2007-08-10 15:13:00,87.257,87.285,87.249,87.285,12800000.0
2007-08-10 15:14:00,87.304,87.318,87.304,87.313,16000000.0
2007-08-10 15:15:00,87.349,87.471,87.349,87.471,17600000.0
2007-08-10 15:16:00,87.48,87.503,87.448,87.503,12800000.0
2007-08-10 15:17:00,87.496,87.496,87.462,87.462,14400000.0
2007-08-10 15:18:00,87.487,87.522,87.487,87.522,12800000.0
2007-08-10 15:19:00,87.549,87.552,87.531,87.55,16000000.0
2007-08-10 15:20:00,87.55,87.558,87.547,87.547,16000000.0
2007-08-10 15:21:00,87.556,87.574,87.482,87.56,17600000.0
2007-08-10 15:22:00,87.56,87.687,87.56,87.687,11200000.0
2007-08-10 15:23:00,87.768,87.853,87.768,87.849,11200000.0
2007-08-10 15:24:00,87.852,87.852,87.831,87.831,11200000.0
2007-08-10 15:25:00,87.783,87.783,87.73,87.73,12800000.0
2007-08-10 15:26:00,87.667,87.667,87.605,87.605,14400000.0
2007-08-10 15:27:00,87.576,87.604,87.565,87.604,12800000.0
2007-08-10 15:28:00,87.62,87.62,87.604,87.611,12800000.0
2007-08-10 15:29:00,87.634,87.649,87.634,87.638,18000000.0
2007-08-10 15:30:00,87.664,87.67,87.651,87.67,17600000.0
2007-08-10 15:31:00,87.648,87.663,87.632,87.663,12800000.0
2007-08-10 15:32:00,87.647,87.647,87.618,87.618,11200000.0
2007-08-10 15:33:00,87.595,87.595,87.587,87.592,11200000.0
2007-08-10 15:34:00,87.625,87.639,87.625,87.633,11200000.0
2007-08-10 15:35:00,87.611,87.614,87.592,87.592,12800000.0
2007-08-10 15:36:00,87.566,87.566,87.505,87.505,14400000.0
2007-08-10 15:37:00,87.501,87.501,87.471,87.481,16000000.0
2007-08-10 15:38:00,87.454,87.454,87.423,87.435,16000000.0
2007-08-10 15:39:00,87.409,87.409,87.375,87.38,14400000.0
2007-08-10 15:40:00,87.38,87.38,87.359,87.365,12200000.0
2007-08-10 15:41:00,87.365,87.365,87.302,87.302,16000000.0
2007-08-10 15:42:00,87.313,87.331,87.242,87.331,17600000.0
2007-08-10 15:43:00,87.367,87.367,87.337,87.343,12800000.0
2007-08-10 15:44:00,87.362,87.362,87.347,87.353,12800000.0
2007-08-10 15:45:00,87.32,87.326,87.311,87.326,12800000.0
2007-08-10 15:46:00,87.38,87.412,87.38,87.408,11200000.0
2007-08-10 15:47:00,87.388,87.398,87.385,87.396,11200000.0
2007-08-10 15:48:00,87.407,87.427,87.407,87.411,12800000.0
2007-08-10 15:49:00,87.4,87.413,87.398,87.402,11200000.0
2007-08-10 15:50:00,87.425,87.439,87.406,87.406,14400000.0
2007-08-10 15:51:00,87.389,87.403,87.377,87.403,11200000.0
2007-08-10 15:52:00,87.435,87.49,87.435,87.49,11200000.0
2007-08-10 15:53:00,87.522,87.579,87.522,87.579,12800000.0
2007-08-10 15:54:00,87.569,87.569,87.507,87.526,17600000.0
2007-08-10 15:55:00,87.523,87.56,87.511,87.56,17600000.0
2007-08-10 15:56:00,87.556,87.561,87.541,87.541,11200000.0
2007-08-10 15:57:00,87.539,87.591,87.539,87.591,14400000.0
2007-08-10 15:58:00,87.606,87.642,87.606,87.642,11200000.0
2007-08-10 15:59:00,87.64,87.64,87.591,87.591,11200000.0
2007-08-10 16:00:00,87.541,87.569,87.54,87.567,11600000.0
2007-08-10 16:01:00,87.545,87.552,87.543,87.546,11200000.0
2007-08-10 16:02:00,87.571,87.588,87.563,87.563,17600000.0
2007-08-10 16:03:00,87.552,87.582,87.552,87.571,12800000.0
2007-08-10 16:04:00,87.546,87.553,87.491,87.538,11200000.0
2007-08-10 16:05:00,87.51,87.513,87.49,87.491,14400000.0
2007-08-10 16:06:00,87.482,87.482,87.436,87.442,16000000.0
2007-08-10 16:07:00,87.429,87.437,87.405,87.405,11200000.0
2007-08-10 16:08:00,87.393,87.394,87.381,87.394,11600000.0
2007-08-10 16:09:00,87.425,87.448,87.421,87.448,12800000.0
2007-08-10 16:10:00,87.452,87.472,87.452,87.469,12800000.0
2007-08-10 16:11:00,87.491,87.521,87.49,87.521,11200000.0
2007-08-10 16:12:00,87.521,87.55,87.521,87.536,17600000.0
2007-08-10 16:13:00,87.543,87.549,87.54,87.549,11200000.0
2007-08-10 16:14:00,87.568,87.691,87.568,87.691,14400000.0
2007-08-10 16:15:00,87.722,87.793,87.719,87.793,11200000.0
2007-08-10 16:16:00,87.803,87.866,87.803,87.866,11200000.0
2007-08-10 16:17:00,87.864,87.874,87.843,87.846,17600000.0
2007-08-10 16:18:00,87.837,87.837,87.804,87.804,16000000.0
2007-08-10 16:19:00,87.797,87.797,87.778,87.778,11200000.0
2007-08-10 16:20:00,87.774,87.782,87.763,87.763,11200000.0
2007-08-10 16:21:00,87.753,87.762,87.753,87.753,11200000.0
2007-08-10 16:22:00,87.758,87.785,87.758,87.785,11200000.0
2007-08-10 16:23:00,87.786,87.787,87.752,87.752,12800000.0
2007-08-10 16:24:00,87.73,87.737,87.727,87.727,11200000.0
2007-08-10 16:25:00,87.714,87.714,87.691,87.691,12800000.0
2007-08-10 16:26:00,87.697,87.7,87.67,87.67,12800000.0
2007-08-10 16:27:00,87.651,87.657,87.628,87.628,17600000.0
2007-08-10 16:28:00,87.613,87.613,87.565,87.565,10600000.0
2007-08-10 16:29:00,87.539,87.549,87.533,87.533,14400000.0
2007-08-10 16:30:00,87.549,87.551,87.539,87.541,13800000.0
2007-08-10 16:31:00,87.571,87.571,87.533,87.533,14400000.0
2007-08-10 16:32:00,87.519,87.545,87.519,87.545,11200000.0
2007-08-10 16:33:00,87.535,87.535,87.453,87.453,14400000.0
2007-08-10 16:34:00,87.455,87.472,87.449,87.455,17600000.0
2007-08-10 16:35:00,87.473,87.473,87.456,87.457,12800000.0
2007-08-10 16:36:00,87.456,87.473,87.456,87.465,11200000.0
2007-08-10 16:37:00,87.464,87.477,87.464,87.471,12800000.0
2007-08-10 16:38:00,87.439,87.439,87.423,87.423,14400000.0
2007-08-10 16:39:00,87.4,87.4,87.388,87.399,12800000.0
2007-08-10 16:40:00,87.428,87.49,87.428,87.49,17600000.0
2007-08-10 16:41:00,87.521,87.533,87.513,87.533,12800000.0
2007-08-10 16:42:00,87.507,87.507,87.481,87.485,11200000.0
2007-08-10 16:43:00,87.504,87.504,87.489,87.494,12800000.0
2007-08-10 16:44:00,87.507,87.529,87.496,87.529,11200000.0
2007-08-10 16:45:00,87.565,87.601,87.565,87.591,11200000.0
2007-08-10 16:46:00,87.579,87.597,87.578,87.581,14400000.0
2007-08-10 16:47:00,87.549,87.571,87.549,87.565,17600000.0
2007-08-10 16:48:00,87.57,87.575,87.561,87.575,11200000.0
2007-08-10 16:49:00,87.576,87.597,87.576,87.595,12800000.0
2007-08-10 16:50:00,87.592,87.602,87.586,87.589,18000000.0
2007-08-10 16:51:00,87.556,87.574,87.512,87.512,11600000.0
2007-08-10 16:52:00,87.582,87.588,87.57,87.582,17600000.0
2007-08-10 16:53:00,87.605,87.611,87.599,87.611,17600000.0
2007-08-10 16:54:00,87.633,87.636,87.61,87.61,17600000.0
2007-08-10 16:55:00,87.621,87.642,87.621,87.637,14400000.0
2007-08-10 16:56:00,87.616,87.644,87.606,87.644,12800000.0
2007-08-10 16:57:00,87.636,87.662,87.636,87.662,16000000.0
2007-08-10 16:58:00,87.672,87.699,87.672,87.699,12800000.0
2007-08-10 16:59:00,87.702,87.702,87.645,87.645,12800000.0
2007-08-10 17:00:00,87.61,87.631,87.589,87.631,11200000.0
2007-08-10 17:01:00,87.67,87.685,87.591,87.678,12800000.0
2007-08-10 17:02:00,87.678,87.696,87.678,87.692,16000000.0
2007-08-10 17:03:00,87.714,87.782,87.714,87.782,17600000.0
2007-08-10 17:04:00,87.784,87.788,87.759,87.759,11200000.0
2007-08-10 17:05:00,87.799,87.923,87.799,87.923,17600000.0
2007-08-10 17:06:00,87.979,88.031,87.979,88.02,11200000.0
2007-08-10 17:07:00,87.965,87.965,87.885,87.885,11200000.0
2007-08-10 17:08:00,87.837,87.837,87.802,87.802,17600000.0
2007-08-10 17:09:00,87.765,87.765,87.724,87.724,16000000.0
2007-08-10 17:10:00,87.743,87.748,87.703,87.703,11200000.0
2007-08-10 17:11:00,87.727,87.742,87.719,87.742,12800000.0
2007-08-10 17:12:00,87.755,87.8,87.741,87.8,12800000.0
2007-08-10 17:13:00,87.78,87.78,87.74,87.756,12800000.0
2007-08-10 17:14:00,87.763,87.788,87.763,87.783,12200000.0
2007-08-10 17:15:00,87.808,87.877,87.804,87.877,12800000.0
2007-08-10 17:16:00,87.883,87.899,87.865,87.899,11200000.0
2007-08-10 17:17:00,87.932,87.932,87.852,87.852,11200000.0
2007-08-10 17:18:00,87.844,87.868,87.834,87.834,12800000.0
2007-08-10 17:19:00,87.807,87.828,87.807,87.828,16000000.0
2007-08-10 17:20:00,87.841,87.864,87.837,87.862,11200000.0
2007-08-10 17:21:00,87.847,87.847,87.817,87.819,13200000.0
2007-08-10 17:22:00,87.831,87.837,87.745,87.832,11200000.0
2007-08-10 17:23:00,87.817,87.817,87.81,87.81,11200000.0
2007-08-10 17:24:00,87.803,87.819,87.796,87.818,11200000.0
2007-08-10 17:25:00,87.805,87.805,87.782,87.79,11200000.0
2007-08-10 17:26:00,87.81,87.826,87.81,87.822,11200000.0
2007-08-10 17:27:00,87.813,87.815,87.803,87.806,17600000.0
2007-08-10 17:28:00,87.8,87.8,87.785,87.796,12800000.0
2007-08-10 17:29:00,87.792,87.836,87.792,87.824,12800000.0
2007-08-10 17:30:00,87.827,87.827,87.774,87.774,11200000.0
2007-08-10 17:31:00,87.753,87.786,87.753,87.786,12800000.0
2007-08-10 17:32:00,87.782,87.782,87.753,87.753,11200000.0
2007-08-10 17:33:00,87.743,87.766,87.742,87.766,12800000.0
2007-08-10 17:34:00,87.793,87.799,87.782,87.797,11200000.0
2007-08-10 17:35:00,87.786,87.786,87.77,87.77,12800000.0
2007-08-10 17:36:00,87.751,87.751,87.73,87.738,11200000.0
2007-08-10 17:37:00,87.739,87.748,87.737,87.741,11200000.0
2007-08-10 17:38:00,87.728,87.732,87.689,87.689,16000000.0
2007-08-10 17:39:00,87.712,87.718,87.698,87.718,17600000.0
2007-08-10 17:40:00,87.723,87.743,87.723,87.743,11200000.0
2007-08-10 17:41:00,87.758,87.763,87.743,87.756,11200000.0
2007-08-10 17:42:00,87.756,87.775,87.749,87.775,11200000.0
2007-08-10 17:43:00,87.768,87.768,87.736,87.736,12200000.0
2007-08-10 17:44:00,87.74,87.764,87.74,87.756,12800000.0
2007-08-10 17:45:00,87.766,87.769,87.732,87.732,11200000.0
2007-08-10 17:46:00,87.722,87.723,87.714,87.723,12800000.0
2007-08-10 17:47:00,87.738,87.745,87.721,87.745,13200000.0
2007-08-10 17:48:00,87.745,87.745,87.737,87.744,11200000.0
2007-08-10 17:49:00,87.726,87.726,87.709,87.724,17600000.0
2007-08-10 17:50:00,87.728,87.729,87.716,87.728,12800000.0
2007-08-10 17:51:00,87.739,87.742,87.732,87.741,11200000.0
2007-08-10 17:52:00,87.741,87.741,87.718,87.718,12800000.0
2007-08-10 17:53:00,87.707,87.707,87.696,87.696,16000000.0
2007-08-10 17:54:00,87.688,87.704,87.688,87.701,14400000.0
2007-08-10 17:55:00,87.721,87.731,87.629,87.719,11200000.0
2007-08-10 17:56:00,87.724,87.744,87.715,87.744,11200000.0
2007-08-10 17:57:00,87.761,87.844,87.761,87.844,16400000.0
2007-08-10 17:58:00,87.885,87.924,87.885,87.916,12800000.0
2007-08-10 17:59:00,87.931,87.948,87.904,87.948,11200000.0
2007-08-10 18:00:00,87.963,88.002,87.963,87.976,17000000.0
2007-08-10 18:01:00,87.965,87.966,87.87,87.951,17600000.0
2007-08-10 18:02:00,87.926,87.926,87.821,87.821,17600000.0
2007-08-10 18:03:00,87.767,87.811,87.767,87.803,14400000.0
2007-08-10 18:04:00,87.822,87.889,87.822,87.889,11200000.0
2007-08-10 18:05:00,87.922,87.931,87.91,87.929,11200000.0
2007-08-10 18:06:00,87.951,87.986,87.951,87.986,12800000.0
2007-08-10 18:07:00,88.014,88.097,88.014,88.097,11200000.0
2007-08-10 18:08:00,88.133,88.133,88.123,88.123,15400000.0
2007-08-10 18:09:00,88.115,88.149,88.115,88.149,16000000.0
2007-08-10 18:10:00,88.131,88.131,88.058,88.058,12800000.0
2007-08-10 18:11:00,88.038,88.038,88.0,88.022,11200000.0
2007-08-10 18:12:00,88.045,88.14,88.045,88.14,12800000.0
2007-08-10 18:13:00,88.151,88.153,88.141,88.153,11200000.0
2007-08-10 18:14:00,88.155,88.198,88.155,88.197,12800000.0
2007-08-10 18:15:00,88.18,88.185,88.161,88.161,12200000.0
2007-08-10 18:16:00,88.163,88.278,88.163,88.277,12800000.0
2007-08-10 18:17:00,88.268,88.294,88.268,88.273,16000000.0
2007-08-10 18:18:00,88.242,88.246,88.235,88.239,11200000.0
2007-08-10 18:19:00,88.29,88.387,88.29,88.357,14400000.0
2007-08-10 18:20:00,88.339,88.361,88.339,88.34,12200000.0
2007-08-10 18:21:00,88.333,88.401,88.333,88.401,11200000.0
2007-08-10 18:22:00,88.455,88.506,88.437,88.458,16000000.0
2007-08-10 18:23:00,88.474,88.581,88.474,88.581,16000000.0
2007-08-10 18:24:00,88.599,88.734,88.599,88.734,12800000.0
2007-08-10 18:25:00,88.827,88.835,88.812,88.835,11200000.0
2007-08-10 18:26:00,88.798,88.798,88.691,88.691,12800000.0
2007-08-10 18:27:00,88.647,88.668,88.588,88.588,14400000.0
2007-08-10 18:28:00,88.562,88.564,88.498,88.498,12800000.0
2007-08-10 18:29:00,88.471,88.473,88.439,88.439,12800000.0
2007-08-10 18:30:00,88.426,88.496,88.423,88.496,11200000.0
2007-08-10 18:31:00,88.52,88.52,88.486,88.486,12800000.0
2007-08-10 18:32:00,88.472,88.472,88.445,88.445,11200000.0
2007-08-10 18:33:00,88.422,88.422,88.367,88.367,11200000.0
2007-08-10 18:34:00,88.283,88.288,88.278,88.286,12800000.0
2007-08-10 18:35:00,88.282,88.283,88.266,88.283,12800000.0
2007-08-10 18:36:00,88.298,88.311,88.298,88.305,12800000.0
2007-08-10 18:37:00,88.324,88.327,88.31,88.327,17000000.0
2007-08-10 18:38:00,88.299,88.301,88.292,88.299,11200000.0
2007-08-10 18:39:00,88.295,88.307,88.288,88.307,16000000.0
2007-08-10 18:40:00,88.339,88.364,88.339,88.356,12800000.0
2007-08-10 18:41:00,88.348,88.348,88.332,88.333,14400000.0
2007-08-10 18:42:00,88.319,88.319,88.3,88.307,11200000.0
2007-08-10 18:43:00,88.29,88.29,88.217,88.217,12200000.0
2007-08-10 18:44:00,88.258,88.262,88.256,88.256,10600000.0
2007-08-10 18:45:00,88.253,88.266,88.242,88.266,11200000.0
2007-08-10 18:46:00,88.272,88.272,88.246,88.246,11200000.0
2007-08-10 18:47:00,88.246,88.25,88.228,88.228,12800000.0
2007-08-10 18:48:00,88.26,88.26,88.221,88.24,12200000.0
2007-08-10 18:49:00,88.24,88.24,88.233,88.237,12800000.0
2007-08-10 18:50:00,88.229,88.23,88.211,88.23,17600000.0
2007-08-10 18:51:00,88.224,88.224,88.205,88.205,12800000.0
2007-08-10 18:52:00,88.191,88.196,88.182,88.196,12800000.0
2007-08-10 18:53:00,88.195,88.199,88.184,88.191,12800000.0
2007-08-10 18:54:00,88.19,88.207,88.19,88.205,11200000.0
2007-08-10 18:55:00,88.204,88.21,88.202,88.204,11200000.0
2007-08-10 18:56:00,88.188,88.188,88.151,88.151,16000000.0
2007-08-10 18:57:00,88.125,88.125,88.083,88.09,11200000.0
2007-08-10 18:58:00,88.091,88.102,88.082,88.088,11200000.0
2007-08-10 18:59:00,88.073,88.154,88.073,88.154,17600000.0
2007-08-10 19:00:00,88.162,88.21,88.162,88.21,12800000.0
2007-08-10 19:01:00,88.211,88.23,88.206,88.208,16000000.0
2007-08-10 19:02:00,88.223,88.23,88.218,88.229,11200000.0
2007-08-10 19:03:00,88.244,88.264,88.244,88.264,11200000.0
2007-08-10 19:04:00,88.238,88.253,88.238,88.24,16000000.0
2007-08-10 19:05:00,88.245,88.258,88.245,88.253,14400000.0
2007-08-10 19:06:00,88.276,88.289,88.27,88.272,16000000.0
2007-08-10 19:07:00,88.256,88.265,88.235,88.265,11200000.0
2007-08-10 19:08:00,88.278,88.278,88.255,88.266,17600000.0
2007-08-10 19:09:00,88.255,88.281,88.251,88.277,12800000.0
2007-08-10 19:10:00,88.34,88.395,88.34,88.395,17600000.0
2007-08-10 19:11:00,88.359,88.359,88.334,88.342,12800000.0
2007-08-10 19:12:00,88.347,88.395,88.347,88.395,10600000.0
2007-08-10 19:13:00,88.378,88.378,88.346,88.346,11200000.0
2007-08-10 19:14:00,88.353,88.371,88.353,88.363,15400000.0
2007-08-10 19:15:00,88.365,88.373,88.358,88.36,12800000.0
2007-08-10 19:16:00,88.362,88.374,88.358,88.372,12800000.0
2007-08-10 19:17:00,88.374,88.388,88.365,88.365,12800000.0
2007-08-10 19:18:00,88.356,88.379,88.356,88.373,17000000.0
2007-08-10 19:19:00,88.36,88.376,88.36,88.376,16000000.0
2007-08-10 19:20:00,88.399,88.422,88.399,88.418,16000000.0
2007-08-10 19:21:00,88.426,88.453,88.426,88.453,11200000.0
2007-08-10 19:22:00,88.453,88.461,88.438,88.461,11200000.0
2007-08-10 19:23:00,88.464,88.517,88.462,88.515,17600000.0
2007-08-10 19:24:00,88.519,88.519,88.47,88.47,17600000.0
2007-08-10 19:25:00,88.463,88.463,88.446,88.46,17600000.0
2007-08-10 19:26:00,88.472,88.475,88.457,88.458,11600000.0
2007-08-10 19:27:00,88.463,88.467,88.449,88.449,11200000.0
2007-08-10 19:28:00,88.432,88.455,88.431,88.431,12800000.0
2007-08-10 19:29:00,88.414,88.414,88.375,88.375,11200000.0
2007-08-10 19:30:00,88.387,88.387,88.351,88.351,14400000.0
2007-08-10 19:31:00,88.353,88.353,88.326,88.344,11200000.0
2007-08-10 19:32:00,88.323,88.323,88.29,88.29,12200000.0
2007-08-10 19:33:00,88.301,88.307,88.285,88.285,12800000.0
2007-08-10 19:34:00,88.289,88.291,88.286,88.286,12800000.0
2007-08-10 19:35:00,88.28,88.32,88.28,88.32,17600000.0
2007-08-10 19:36:00,88.324,88.324,88.29,88.29,11200000.0
2007-08-10 19:37:00,88.286,88.326,88.286,88.326,11200000.0
2007-08-10 19:38:00,88.307,88.314,88.296,88.306,17600000.0
2007-08-10 19:39:00,88.267,88.267,88.238,88.255,16000000.0
2007-08-10 19:40:00,88.247,88.251,88.236,88.236,14400000.0
2007-08-10 19:41:00,88.235,88.248,88.235,88.246,17600000.0
2007-08-10 19:42:00,88.257,88.267,88.248,88.267,12800000.0
2007-08-10 19:43:00,88.266,88.267,88.234,88.262,11200000.0
2007-08-10 19:44:00,88.253,88.272,88.251,88.251,16000000.0
2007-08-10 19:45:00,88.251,88.251,88.237,88.247,12800000.0
2007-08-10 19:46:00,88.238,88.246,88.205,88.205,11200000.0
2007-08-10 19:47:00,88.175,88.187,88.169,88.172,16000000.0
2007-08-10 19:48:00,88.148,88.148,88.087,88.087,11200000.0
2007-08-10 19:49:00,88.072,88.082,88.067,88.067,12800000.0
2007-08-10 19:50:00,88.067,88.083,88.067,88.083,12800000.0
2007-08-10 19:51:00,88.103,88.115,88.103,88.115,17600000.0
2007-08-10 19:52:00,88.13,88.13,88.116,88.117,11200000.0
2007-08-10 19:53:00,88.161,88.181,88.16,88.181,12800000.0
2007-08-10 19:54:00,88.173,88.173,88.153,88.155,14400000.0
2007-08-10 19:55:00,88.158,88.163,88.151,88.153,17600000.0
2007-08-10 19:56:00,88.145,88.16,88.136,88.16,11200000.0
2007-08-10 19:57:00,88.175,88.183,88.175,88.183,12800000.0
2007-08-10 19:58:00,88.191,88.197,88.184,88.185,14400000.0
2007-08-10 19:59:00,88.162,88.203,88.162,88.203,14400000.0
2007-08-10 20:00:00,88.229,88.274,88.229,88.274,12800000.0
2007-08-10 20:01:00,88.279,88.279,88.25,88.25,11200000.0
2007-08-10 20:02:00,88.238,88.238,88.222,88.226,11200000.0
2007-08-10 20:03:00,88.235,88.238,88.222,88.231,16000000.0
2007-08-10 20:04:00,88.226,88.244,88.219,88.244,12800000.0
2007-08-10 20:05:00,88.234,88.239,88.229,88.238,12800000.0
2007-08-10 20:06:00,88.25,88.255,88.243,88.253,12800000.0
2007-08-10 20:07:00,88.245,88.253,88.245,88.253,8000000.0
2007-08-10 20:08:00,88.256,88.273,88.251,88.273,12800000.0
2007-08-10 20:09:00,88.265,88.265,88.24,88.24,16000000.0
2007-08-10 20:10:00,88.231,88.232,88.216,88.232,17600000.0
2007-08-10 20:11:00,88.233,88.237,88.23,88.237,14400000.0
2007-08-10 20:12:00,88.239,88.262,88.239,88.25,14400000.0
2007-08-10 20:13:00,88.22,88.22,88.202,88.214,11200000.0
2007-08-10 20:14:00,88.185,88.205,88.178,88.205,11200000.0
2007-08-10 20:15:00,88.205,88.205,88.189,88.189,10600000.0
2007-08-10 20:16:00,88.194,88.218,88.194,88.214,12800000.0
2007-08-10 20:17:00,88.212,88.212,88.198,88.208,12800000.0
2007-08-10 20:18:00,88.216,88.236,88.216,88.218,12800000.0
2007-08-10 20:19:00,88.223,88.239,88.223,88.239,11200000.0
2007-08-10 20:20:00,88.249,88.249,88.239,88.242,11200000.0
2007-08-10 20:21:00,88.273,88.28,88.253,88.253,12800000.0
2007-08-10 20:22:00,88.239,88.239,88.205,88.205,11200000.0
2007-08-10 20:23:00,88.199,88.214,88.187,88.187,11200000.0
2007-08-10 20:24:00,88.203,88.203,88.173,88.198,15400000.0
2007-08-10 20:25:00,88.192,88.192,88.181,88.191,12800000.0
2007-08-10 20:26:00,88.196,88.206,88.196,88.206,11200000.0
2007-08-10 20:27:00,88.204,88.204,88.193,88.194,17600000.0
2007-08-10 20:28:00,88.185,88.185,88.172,88.173,17600000.0
2007-08-10 20:29:00,88.173,88.173,88.167,88.169,11200000.0
2007-08-10 20:30:00,88.155,88.161,88.151,88.156,11200000.0
2007-08-10 20:31:00,88.15,88.15,88.128,88.132,14400000.0
2007-08-10 20:32:00,88.145,88.158,88.142,88.142,16000000.0
2007-08-10 20:33:00,88.122,88.156,88.121,88.156,16000000.0
2007-08-10 20:34:00,88.163,88.163,88.131,88.14,15400000.0
2007-08-10 20:35:00,88.149,88.166,88.125,88.125,14400000.0
2007-08-10 20:36:00,88.152,88.181,88.152,88.181,11200000.0
2007-08-10 20:37:00,88.199,88.199,88.173,88.173,17600000.0
2007-08-10 20:38:00,88.178,88.18,88.175,88.175,12800000.0
2007-08-10 20:39:00,88.163,88.163,88.136,88.146,16000000.0
2007-08-10 20:40:00,88.144,88.157,88.126,88.157,12800000.0
2007-08-10 20:41:00,88.187,88.197,88.187,88.197,17600000.0
2007-08-10 20:42:00,88.194,88.194,88.148,88.151,12800000.0
2007-08-10 20:43:00,88.158,88.158,88.143,88.143,11200000.0
2007-08-10 20:44:00,88.147,88.169,88.147,88.168,11200000.0
2007-08-10 20:45:00,88.16,88.168,88.149,88.149,11200000.0
2007-08-10 20:46:00,88.163,88.176,88.163,88.176,12200000.0
2007-08-10 20:47:00,88.186,88.214,88.139,88.21,11200000.0
2007-08-10 20:48:00,88.211,88.211,88.197,88.205,12800000.0
2007-08-10 20:49:00,88.201,88.215,88.198,88.212,12800000.0
2007-08-10 20:50:00,88.22,88.221,88.209,88.219,12800000.0
2007-08-10 20:51:00,88.208,88.21,88.194,88.201,16000000.0
2007-08-10 20:52:00,88.188,88.194,88.188,88.193,11600000.0
2007-08-10 20:53:00,88.19,88.19,88.176,88.177,12800000.0
2007-08-10 20:54:00,88.169,88.177,88.155,88.177,11200000.0
2007-08-10 20:55:00,88.177,88.177,88.166,88.167,12800000.0
2007-08-10 20:56:00,88.173,88.188,88.173,88.182,12800000.0
2007-08-10 20:57:00,88.178,88.221,88.178,88.221,12800000.0
2007-08-10 20:58:00,88.224,88.224,88.211,88.213,17600000.0
2007-08-10 20:59:00,88.201,88.201,88.168,88.176,16000000.0
2007-08-10 21:00:00,88.184,88.19,88.167,88.169,12800000.0
2007-08-10 21:01:00,88.164,88.164,88.143,88.149,12800000.0
2007-08-10 21:02:00,88.142,88.142,88.112,88.124,14400000.0
2007-08-10 21:03:00,88.122,88.122,88.116,88.121,11200000.0
2007-08-10 21:04:00,88.115,88.115,88.101,88.105,11200000.0
2007-08-10 21:05:00,88.108,88.116,88.106,88.112,14400000.0
2007-08-10 21:06:00,88.119,88.179,88.119,88.179,18000000.0
2007-08-10 21:07:00,88.194,88.194,88.157,88.157,12800000.0
2007-08-10 21:08:00,88.184,88.202,88.184,88.202,12800000.0
2007-08-10 21:09:00,88.216,88.265,88.216,88.259,14400000.0
2007-08-10 21:10:00,88.24,88.24,88.21,88.227,12800000.0
2007-08-10 21:11:00,88.233,88.233,88.175,88.175,8000000.0
2007-08-10 21:12:00,88.158,88.164,88.153,88.164,12800000.0
2007-08-10 21:13:00,88.167,88.17,88.164,88.17,12800000.0
2007-08-10 21:14:00,88.174,88.217,88.174,88.198,17600000.0
2007-08-10 21:15:00,88.225,88.273,88.225,88.241,17600000.0
2007-08-10 21:16:00,88.243,88.262,88.237,88.253,12800000.0
2007-08-10 21:17:00,88.256,88.256,88.227,88.236,12800000.0
2007-08-10 21:18:00,88.248,88.248,88.225,88.245,12800000.0
2007-08-10 21:19:00,88.222,88.222,88.183,88.183,12800000.0
2007-08-10 21:20:00,88.16,88.271,88.16,88.271,12800000.0
2007-08-10 21:21:00,88.254,88.266,88.252,88.252,16000000.0
2007-08-10 21:22:00,88.265,88.269,88.244,88.244,8000000.0
2007-08-10 21:23:00,88.235,88.248,88.229,88.248,14400000.0
2007-08-10 21:24:00,88.262,88.276,88.262,88.274,12800000.0
2007-08-10 21:25:00,88.284,88.302,88.279,88.279,12800000.0
2007-08-10 21:26:00,88.281,88.303,88.281,88.303,17600000.0
2007-08-10 21:27:00,88.301,88.305,88.286,88.296,12800000.0
2007-08-10 21:28:00,88.331,88.387,88.331,88.387,12800000.0
2007-08-10 21:29:00,88.421,88.44,88.421,88.44,12000000.0
2007-08-10 21:30:00,88.429,88.438,88.418,88.431,11200000.0
2007-08-10 21:31:00,88.433,88.468,88.433,88.468,8000000.0
2007-08-10 21:32:00,88.502,88.508,88.496,88.508,11200000.0
2007-08-10 21:33:00,88.509,88.518,88.503,88.507,12800000.0
2007-08-10 21:34:00,88.447,88.479,88.445,88.479,11200000.0
2007-08-10 21:35:00,88.454,88.455,88.444,88.448,8000000.0
2007-08-10 21:36:00,88.463,88.48,88.454,88.48,17600000.0
2007-08-10 21:37:00,88.486,88.498,88.431,88.431,13200000.0
2007-08-10 21:38:00,88.413,88.421,88.388,88.388,12800000.0
2007-08-10 21:39:00,88.381,88.391,88.377,88.382,16000000.0
2007-08-10 21:40:00,88.382,88.396,88.382,88.392,12800000.0
2007-08-10 21:41:00,88.393,88.403,88.391,88.392,11200000.0
2007-08-10 21:42:00,88.411,88.415,88.404,88.404,13200000.0
2007-08-10 21:43:00,88.403,88.41,88.402,88.408,17600000.0
2007-08-10 21:44:00,88.415,88.415,88.411,88.411,8000000.0
2007-08-10 21:45:00,88.407,88.407,88.383,88.398,12800000.0
2007-08-10 21:46:00,88.385,88.397,88.368,88.368,12800000.0
2007-08-10 21:47:00,88.358,88.358,88.314,88.314,11200000.0
2007-08-10 21:48:00,88.311,88.314,88.303,88.305,17600000.0
2007-08-10 21:49:00,88.306,88.315,88.218,88.305,11200000.0
2007-08-10 21:50:00,88.307,88.308,88.298,88.308,11200000.0
2007-08-10 21:51:00,88.305,88.309,88.293,88.293,11200000.0
2007-08-10 21:52:00,88.284,88.32,88.279,88.32,11200000.0
2007-08-10 21:53:00,88.351,88.36,88.344,88.357,17600000.0
2007-08-10 21:54:00,88.371,88.381,88.361,88.381,14400000.0
2007-08-10 21:55:00,88.393,88.397,88.381,88.393,16000000.0
2007-08-10 21:56:00,88.427,88.454,88.426,88.454,12800000.0
2007-08-10 21:57:00,88.378,88.427,88.378,88.427,8000000.0
2007-08-10 21:58:00,88.424,88.424,88.396,88.412,11200000.0
2007-08-10 21:59:00,88.4,88.4,88.396,88.399,8000000.0
2007-08-10 22:00:00,88.403,88.421,88.398,88.421,12800000.0
2007-08-10 22:01:00,88.403,88.403,88.299,88.299,12800000.0
2007-08-10 22:02:00,88.399,88.442,88.399,88.44,12800000.0
2007-08-10 22:03:00,88.453,88.453,88.439,88.439,12800000.0
2007-08-10 22:04:00,88.438,88.438,88.362,88.362,10600000.0
2007-08-10 22:05:00,88.429,88.432,88.423,88.423,11200000.0
2007-08-10 22:06:00,88.42,88.421,88.41,88.416,17600000.0
2007-08-10 22:07:00,88.412,88.452,88.412,88.452,12800000.0
2007-08-10 22:08:00,88.462,88.471,88.46,88.471,11200000.0
2007-08-10 22:09:00,88.457,88.459,88.406,88.406,11200000.0
2007-08-10 22:10:00,88.393,88.433,88.393,88.424,17600000.0
2007-08-10 22:11:00,88.431,88.431,88.413,88.413,8000000.0
2007-08-10 22:12:00,88.406,88.406,88.373,88.373,11200000.0
2007-08-10 22:13:00,88.39,88.401,88.385,88.389,17600000.0
2007-08-10 22:14:00,88.404,88.411,88.396,88.399,16000000.0
2007-08-10 22:15:00,88.385,88.385,88.368,88.379,11200000.0
2007-08-10 22:16:00,88.383,88.39,88.373,88.381,12800000.0
2007-08-10 22:17:00,88.369,88.369,88.356,88.364,11200000.0
2007-08-10 22:18:00,88.366,88.374,88.36,88.374,12800000.0
2007-08-10 22:19:00,88.364,88.369,88.363,88.369,14400000.0
2007-08-10 22:20:00,88.367,88.37,88.358,88.37,11200000.0
2007-08-10 22:21:00,88.367,88.373,88.357,88.373,16000000.0
2007-08-10 22:22:00,88.377,88.378,88.37,88.378,11200000.0
2007-08-10 22:23:00,88.381,88.381,88.371,88.376,12200000.0
2007-08-10 22:24:00,88.385,88.403,88.385,88.403,13200000.0
2007-08-10 22:25:00,88.407,88.432,88.39,88.432,12800000.0
2007-08-10 22:26:00,88.456,88.456,88.439,88.444,11200000.0
2007-08-10 22:27:00,88.438,88.438,88.422,88.423,12200000.0
2007-08-10 22:28:00,88.427,88.427,88.409,88.409,17000000.0
2007-08-10 22:29:00,88.401,88.412,88.401,88.41,8000000.0
2007-08-10 22:30:00,88.391,88.396,88.381,88.381,11600000.0
2007-08-10 22:31:00,88.376,88.376,88.335,88.335,11200000.0
2007-08-10 22:32:00,88.329,88.329,88.254,88.254,12800000.0
2007-08-10 22:33:00,88.24,88.279,88.24,88.279,12800000.0
2007-08-10 22:34:00,88.288,88.296,88.279,88.296,12800000.0
2007-08-10 22:35:00,88.287,88.3,88.285,88.3,12800000.0
2007-08-10 22:36:00,88.293,88.3,88.29,88.296,12800000.0
2007-08-10 22:37:00,88.293,88.302,88.292,88.3,12800000.0
2007-08-10 22:38:00,88.305,88.305,88.29,88.293,12800000.0
2007-08-10 22:39:00,88.292,88.298,88.278,88.278,11200000.0
2007-08-10 22:40:00,88.276,88.281,88.268,88.268,16000000.0
2007-08-10 22:41:00,88.278,88.279,88.262,88.276,8000000.0
2007-08-10 22:42:00,88.269,88.269,88.236,88.236,11200000.0
2007-08-10 22:43:00,88.211,88.23,88.165,88.23,16000000.0
2007-08-10 22:44:00,88.23,88.24,88.219,88.238,16000000.0
2007-08-10 22:45:00,88.234,88.234,88.197,88.197,14400000.0
2007-08-10 22:46:00,88.176,88.183,88.163,88.183,12800000.0
2007-08-10 22:47:00,88.208,88.22,88.203,88.22,13200000.0
2007-08-10 22:48:00,88.21,88.21,88.191,88.191,12800000.0
2007-08-10 22:49:00,88.193,88.206,88.191,88.206,9600000.0
2007-08-10 22:50:00,88.199,88.209,88.196,88.207,17000000.0
2007-08-10 22:51:00,88.22,88.223,88.213,88.22,11200000.0
2007-08-10 22:52:00,88.227,88.227,88.21,88.21,14400000.0
2007-08-10 22:53:00,88.226,88.226,88.196,88.197,11200000.0
2007-08-10 22:54:00,88.182,88.185,88.174,88.18,11200000.0
2007-08-10 22:55:00,88.188,88.192,88.18,88.187,14400000.0
2007-08-10 22:56:00,88.186,88.195,88.179,88.19,12800000.0
2007-08-10 22:57:00,88.185,88.185,88.171,88.179,14400000.0
2007-08-10 22:58:00,88.18,88.18,88.166,88.18,13800000.0
2007-08-10 22:59:00,88.185,88.185,88.151,88.151,11200000.0
2007-08-12 23:00:00,88.298,88.299,88.292,88.295,12800000.0
2007-08-12 23:01:00,88.321,88.324,88.309,88.309,8000000.0
2007-08-12 23:02:00,88.292,88.295,88.29,88.293,12800000.0
2007-08-12 23:03:00,88.286,88.286,88.275,88.278,18000000.0
2007-08-12 23:05:00,88.282,88.283,88.277,88.277,12800000.0
2007-08-12 23:06:00,88.273,88.28,88.272,88.273,17600000.0
2007-08-12 23:07:00,88.282,88.29,88.282,88.285,11200000.0
2007-08-12 23:08:00,88.288,88.294,88.194,88.294,8000000.0
2007-08-12 23:09:00,88.282,88.304,88.282,88.3,11200000.0
2007-08-12 23:10:00,88.291,88.295,88.278,88.278,11200000.0
2007-08-12 23:11:00,88.283,88.293,88.283,88.285,12800000.0
2007-08-12 23:12:00,88.297,88.303,88.292,88.292,14400000.0
2007-08-12 23:13:00,88.272,88.273,88.265,88.27,14400000.0
2007-08-12 23:14:00,88.297,88.297,88.268,88.289,17400000.0
2007-08-12 23:15:00,88.292,88.302,88.279,88.279,9600000.0
2007-08-12 23:17:00,88.295,88.296,88.285,88.285,11200000.0
2007-08-12 23:18:00,88.286,88.297,88.274,88.284,11200000.0
2007-08-12 23:19:00,88.118,88.252,88.075,88.252,11200000.0
2007-08-12 23:20:00,88.283,88.288,88.275,88.275,12800000.0
2007-08-12 23:21:00,88.277,88.291,88.277,88.291,9600000.0
2007-08-12 23:22:00,88.298,88.3,88.271,88.271,12800000.0
2007-08-12 23:23:00,88.267,88.284,88.267,88.276,12800000.0
2007-08-12 23:24:00,88.272,88.274,88.263,88.263,12800000.0
2007-08-12 23:25:00,88.257,88.268,88.171,88.268,11200000.0
2007-08-12 23:26:00,88.268,88.283,88.259,88.281,16000000.0
2007-08-12 23:27:00,88.271,88.285,88.271,88.282,8000000.0
2007-08-12 23:28:00,88.282,88.282,88.257,88.26,12800000.0
2007-08-12 23:29:00,88.251,88.256,88.245,88.245,11200000.0
2007-08-12 23:30:00,88.25,88.25,88.236,88.242,12800000.0
2007-08-12 23:31:00,88.248,88.249,88.237,88.249,11200000.0
2007-08-12 23:32:00,88.259,88.276,88.255,88.276,9600000.0
2007-08-12 23:33:00,88.282,88.282,88.262,88.262,14400000.0
2007-08-12 23:34:00,88.264,88.278,88.264,88.272,14400000.0
2007-08-12 23:35:00,88.263,88.283,88.263,88.283,12800000.0
2007-08-12 23:36:00,88.286,88.287,88.279,88.283,12800000.0
2007-08-12 23:37:00,88.291,88.305,88.291,88.299,16000000.0
2007-08-12 23:38:00,88.31,88.316,88.301,88.316,11200000.0
2007-08-12 23:39:00,88.321,88.328,88.233,88.32,11200000.0
2007-08-12 23:40:00,88.332,88.344,88.317,88.318,12800000.0
2007-08-12 23:41:00,88.326,88.333,88.323,88.327,12800000.0
2007-08-12 23:42:00,88.318,88.321,88.305,88.305,14400000.0
2007-08-12 23:43:00,88.303,88.306,88.301,88.303,11200000.0
2007-08-12 23:44:00,88.299,88.299,88.244,88.244,12800000.0
2007-08-12 23:45:00,88.231,88.249,88.231,88.249,12800000.0
2007-08-12 23:46:00,88.232,88.232,88.226,88.232,11200000.0
2007-08-12 23:47:00,88.234,88.276,88.231,88.276,11200000.0
2007-08-12 23:48:00,88.277,88.277,88.256,88.256,12800000.0
2007-08-12 23:49:00,88.264,88.273,88.261,88.273,14400000.0
2007-08-12 23:50:00,88.27,88.278,88.267,88.278,11200000.0
2007-08-12 23:51:00,88.278,88.279,88.265,88.265,11200000.0
2007-08-12 23:52:00,88.218,88.231,88.209,88.211,14400000.0
2007-08-12 23:53:00,88.232,88.272,88.232,88.253,14400000.0
2007-08-12 23:54:00,88.243,88.25,88.243,88.249,11200000.0
2007-08-12 23:55:00,88.25,88.267,88.25,88.263,12200000.0
2007-08-12 23:56:00,88.276,88.281,88.271,88.271,12800000.0
2007-08-12 23:57:00,88.268,88.288,88.268,88.279,13200000.0
2007-08-12 23:58:00,88.313,88.313,88.305,88.31,11200000.0
2007-08-12 23:59:00,88.275,88.285,88.268,88.275,14400000.0
2007-08-13 00:00:00,88.282,88.295,88.282,88.295,12800000.0
2007-08-13 00:01:00,88.286,88.294,88.286,88.294,16000000.0
2007-08-13 00:02:00,88.299,88.314,88.293,88.314,12800000.0
2007-08-13 00:03:00,88.312,88.318,88.308,88.312,12800000.0
2007-08-13 00:04:00,88.306,88.306,88.285,88.295,14400000.0
2007-08-13 00:05:00,88.297,88.297,88.258,88.258,13800000.0
2007-08-13 00:06:00,88.245,88.245,88.224,88.224,9600000.0
2007-08-13 00:07:00,88.199,88.23,88.198,88.23,14400000.0
2007-08-13 00:08:00,88.227,88.227,88.21,88.216,12800000.0
2007-08-13 00:09:00,88.218,88.229,88.218,88.229,11200000.0
2007-08-13 00:10:00,88.232,88.232,88.226,88.227,8000000.0
2007-08-13 00:11:00,88.227,88.237,88.227,88.231,11200000.0
2007-08-13 00:12:00,88.221,88.229,88.219,88.229,11200000.0
2007-08-13 00:13:00,88.239,88.259,88.239,88.257,11200000.0
2007-08-13 00:14:00,88.238,88.238,88.23,88.23,11200000.0
2007-08-13 00:15:00,88.238,88.243,88.227,88.239,12200000.0
2007-08-13 00:16:00,88.247,88.261,88.235,88.261,11200000.0
2007-08-13 00:17:00,88.26,88.276,88.253,88.276,12800000.0
2007-08-13 00:18:00,88.281,88.292,88.281,88.292,11200000.0
2007-08-13 00:19:00,88.29,88.305,88.29,88.3,12800000.0
2007-08-13 00:20:00,88.292,88.293,88.23,88.281,14400000.0
2007-08-13 00:21:00,88.291,88.296,88.291,88.293,9000000.0
2007-08-13 00:22:00,88.283,88.293,88.27,88.27,17400000.0
2007-08-13 00:23:00,88.277,88.318,88.277,88.318,10600000.0
2007-08-13 00:24:00,88.337,88.378,88.337,88.378,18000000.0
2007-08-13 00:25:00,88.381,88.395,88.374,88.395,11200000.0
2007-08-13 00:26:00,88.386,88.391,88.386,88.39,11200000.0
2007-08-13 00:27:00,88.379,88.392,88.379,88.392,8000000.0
2007-08-13 00:28:00,88.398,88.403,88.396,88.399,12800000.0
2007-08-13 00:29:00,88.405,88.41,88.347,88.408,17600000.0
2007-08-13 00:30:00,88.407,88.409,88.398,88.398,12800000.0
2007-08-13 00:31:00,88.406,88.406,88.397,88.402,11200000.0
2007-08-13 00:32:00,88.4,88.412,88.4,88.408,14400000.0
2007-08-13 00:33:00,88.387,88.437,88.387,88.437,16000000.0
2007-08-13 00:34:00,88.404,88.404,88.391,88.399,17600000.0
2007-08-13 00:35:00,88.394,88.415,88.394,88.415,11200000.0
2007-08-13 00:36:00,88.422,88.423,88.418,88.418,12800000.0
2007-08-13 00:37:00,88.414,88.421,88.412,88.419,11200000.0
2007-08-13 00:38:00,88.395,88.395,88.32,88.348,14400000.0
2007-08-13 00:39:00,88.357,88.364,88.345,88.364,12800000.0
2007-08-13 00:40:00,88.347,88.347,88.313,88.321,12800000.0
2007-08-13 00:41:00,88.329,88.346,88.329,88.342,12800000.0
2007-08-13 00:42:00,88.344,88.346,88.324,88.342,11200000.0
2007-08-13 00:43:00,88.342,88.342,88.313,88.313,14400000.0
2007-08-13 00:44:00,88.309,88.314,88.303,88.314,17600000.0
2007-08-13 00:45:00,88.315,88.317,88.308,88.308,11200000.0
2007-08-13 00:46:00,88.321,88.321,88.305,88.307,16000000.0
2007-08-13 00:47:00,88.327,88.345,88.327,88.327,11200000.0
2007-08-13 00:48:00,88.323,88.323,88.311,88.311,11200000.0
2007-08-13 00:49:00,88.305,88.316,88.305,88.316,8000000.0
2007-08-13 00:51:00,88.312,88.319,88.296,88.311,11200000.0
2007-08-13 00:52:00,88.302,88.306,88.297,88.298,14400000.0
2007-08-13 00:53:00,88.31,88.32,88.309,88.319,16000000.0
2007-08-13 00:54:00,88.32,88.32,88.305,88.311,16000000.0
2007-08-13 00:55:00,88.307,88.307,88.299,88.299,11200000.0
2007-08-13 00:56:00,88.288,88.291,88.28,88.28,14400000.0
2007-08-13 00:57:00,88.276,88.285,88.272,88.283,16000000.0
2007-08-13 00:58:00,88.274,88.28,88.267,88.274,11200000.0
2007-08-13 00:59:00,88.207,88.32,88.207,88.288,11200000.0
2007-08-13 01:00:00,88.266,88.266,88.256,88.26,11200000.0
2007-08-13 01:01:00,88.233,88.233,88.21,88.233,8000000.0
2007-08-13 01:02:00,88.244,88.244,88.237,88.241,11200000.0
2007-08-13 01:03:00,88.241,88.242,88.233,88.233,8000000.0
2007-08-13 01:04:00,88.22,88.221,88.216,88.216,11200000.0
2007-08-13 01:05:00,88.229,88.26,88.144,88.144,11200000.0
2007-08-13 01:07:00,88.218,88.223,88.16,88.216,10600000.0
2007-08-13 01:08:00,88.205,88.205,88.183,88.198,11200000.0
2007-08-13 01:09:00,88.181,88.187,88.172,88.187,11200000.0
2007-08-13 01:10:00,88.174,88.174,88.122,88.126,17600000.0
2007-08-13 01:11:00,88.122,88.122,88.089,88.089,14400000.0
2007-08-13 01:12:00,88.076,88.08,88.039,88.039,12800000.0
2007-08-13 01:13:00,88.015,88.015,87.963,87.963,8000000.0
2007-08-13 01:14:00,87.955,87.955,87.94,87.94,11200000.0
2007-08-13 01:15:00,87.92,87.95,87.904,87.95,9600000.0
2007-08-13 01:16:00,87.971,87.989,87.971,87.988,11600000.0
2007-08-13 01:17:00,88.002,88.015,87.974,87.974,12800000.0
2007-08-13 01:18:00,88.014,88.03,88.014,88.024,11200000.0
2007-08-13 01:19:00,88.0,88.038,88.0,88.033,12800000.0
2007-08-13 01:20:00,88.03,88.042,88.027,88.029,16000000.0
2007-08-13 01:21:00,88.024,88.064,88.024,88.064,12800000.0
2007-08-13 01:22:00,88.047,88.059,88.047,88.057,12800000.0
2007-08-13 01:23:00,88.061,88.079,88.061,88.073,12200000.0
2007-08-13 01:24:00,88.068,88.074,88.057,88.057,12800000.0
2007-08-13 01:25:00,88.03,88.03,88.014,88.018,14400000.0
2007-08-13 01:26:00,88.019,88.024,88.012,88.023,10600000.0
2007-08-13 01:27:00,88.019,88.019,88.002,88.002,11200000.0
2007-08-13 01:28:00,88.011,88.014,87.999,88.003,17600000.0
2007-08-13 01:29:00,87.995,88.023,87.995,88.023,11200000.0
2007-08-13 01:30:00,88.015,88.041,88.015,88.041,11600000.0
2007-08-13 01:31:00,88.037,88.042,88.029,88.029,14400000.0
2007-08-13 01:32:00,88.032,88.032,88.027,88.03,11200000.0
2007-08-13 01:33:00,88.022,88.022,87.998,88.009,9600000.0
2007-08-13 01:34:00,88.005,88.013,88.005,88.009,17600000.0
2007-08-13 01:35:00,88.004,88.004,87.905,87.962,11200000.0
2007-08-13 01:36:00,88.01,88.01,88.01,88.01,16000000.0
2007-08-13 01:37:00,87.999,87.999,87.981,87.991,16000000.0
2007-08-13 01:38:00,88.022,88.022,88.0,88.001,17600000.0
2007-08-13 01:39:00,88.002,88.006,88.001,88.001,8000000.0
2007-08-13 01:40:00,88.012,88.013,88.003,88.008,12800000.0
2007-08-13 01:41:00,88.01,88.01,87.979,87.993,12800000.0
2007-08-13 01:42:00,88.006,88.015,87.999,88.015,11200000.0
2007-08-13 01:43:00,88.02,88.025,87.964,88.025,9600000.0
2007-08-13 01:44:00,88.024,88.034,88.02,88.024,11200000.0
2007-08-13 01:45:00,88.012,88.024,88.005,88.005,11600000.0
2007-08-13 01:46:00,87.971,87.971,87.947,87.947,11200000.0
2007-08-13 01:47:00,87.934,87.945,87.919,87.919,11200000.0
2007-08-13 01:48:00,87.908,87.911,87.894,87.896,12800000.0
2007-08-13 01:49:00,87.902,87.917,87.902,87.912,10600000.0
2007-08-13 01:50:00,87.941,87.992,87.94,87.992,16000000.0
2007-08-13 01:51:00,87.993,87.993,87.975,87.988,17600000.0
2007-08-13 01:52:00,87.992,88.01,87.992,88.003,12800000.0
2007-08-13 01:53:00,88.0,88.003,87.996,87.999,12800000.0
2007-08-13 01:54:00,87.981,87.986,87.977,87.986,12800000.0
2007-08-13 01:55:00,87.99,88.016,87.99,88.004,13200000.0
2007-08-13 01:56:00,87.999,88.007,87.993,87.993,16000000.0
2007-08-13 01:57:00,88.002,88.041,88.002,88.041,12800000.0
2007-08-13 01:58:00,88.043,88.043,88.027,88.032,17600000.0
2007-08-13 01:59:00,88.018,88.033,88.018,88.033,12800000.0
2007-08-13 02:00:00,88.029,88.041,88.027,88.031,12800000.0
2007-08-13 02:01:00,88.017,88.025,88.004,88.025,17600000.0
2007-08-13 02:02:00,88.024,88.044,88.024,88.043,12800000.0
2007-08-13 02:03:00,88.047,88.059,88.037,88.041,16000000.0
2007-08-13 02:04:00,88.037,88.037,88.031,88.031,12200000.0
2007-08-13 02:05:00,88.023,88.026,88.012,88.013,13200000.0
2007-08-13 02:06:00,87.98,87.98,87.96,87.96,12800000.0
2007-08-13 02:07:00,87.952,87.952,87.941,87.945,12800000.0
2007-08-13 02:08:00,87.95,87.951,87.943,87.95,17000000.0
2007-08-13 02:09:00,87.956,87.956,87.939,87.952,16000000.0
2007-08-13 02:10:00,87.952,87.952,87.935,87.947,11200000.0
2007-08-13 02:11:00,87.947,87.948,87.928,87.944,12800000.0
2007-08-13 02:12:00,87.951,87.964,87.951,87.956,11200000.0
2007-08-13 02:13:00,87.955,87.955,87.938,87.948,11600000.0
2007-08-13 02:14:00,87.964,87.964,87.935,87.935,11200000.0
2007-08-13 02:15:00,87.932,87.955,87.932,87.955,11200000.0
2007-08-13 02:16:00,87.96,87.961,87.899,87.952,9600000.0
2007-08-13 02:17:00,87.932,87.939,87.932,87.939,11200000.0
2007-08-13 02:18:00,87.932,87.938,87.927,87.938,12800000.0
2007-08-13 02:19:00,87.93,87.948,87.923,87.948,12800000.0
2007-08-13 02:20:00,87.938,87.954,87.938,87.954,8000000.0
2007-08-13 02:21:00,87.959,87.967,87.949,87.954,17600000.0
2007-08-13 02:22:00,87.951,87.951,87.932,87.94,16000000.0
2007-08-13 02:23:00,87.944,87.947,87.926,87.945,12800000.0
2007-08-13 02:24:00,87.943,87.959,87.863,87.958,11200000.0
2007-08-13 02:25:00,87.955,87.959,87.948,87.948,17600000.0
2007-08-13 02:26:00,87.954,87.97,87.947,87.97,9600000.0
2007-08-13 02:27:00,87.973,87.973,87.966,87.97,11200000.0
2007-08-13 02:28:00,87.993,88.016,87.993,88.008,14400000.0
2007-08-13 02:29:00,88.01,88.041,88.009,88.041,11200000.0
2007-08-13 02:30:00,88.085,88.097,88.085,88.091,11200000.0
2007-08-13 02:31:00,88.108,88.116,88.097,88.111,17600000.0
2007-08-13 02:32:00,88.125,88.168,88.125,88.168,11200000.0
2007-08-13 02:33:00,88.171,88.18,88.166,88.18,11200000.0
2007-08-13 02:34:00,88.17,88.17,88.15,88.15,14400000.0
2007-08-13 02:35:00,88.162,88.171,88.162,88.168,12800000.0
2007-08-13 02:36:00,88.184,88.212,88.184,88.212,13200000.0
2007-08-13 02:37:00,88.231,88.231,88.208,88.208,12800000.0
2007-08-13 02:38:00,88.212,88.212,88.158,88.158,12200000.0
2007-08-13 02:39:00,88.141,88.145,88.132,88.141,16000000.0
2007-08-13 02:40:00,88.132,88.157,88.132,88.154,12800000.0
2007-08-13 02:41:00,88.157,88.157,88.152,88.154,11600000.0
2007-08-13 02:42:00,88.145,88.145,88.132,88.132,12800000.0
2007-08-13 02:43:00,88.13,88.137,88.1,88.1,11200000.0
2007-08-13 02:44:00,88.074,88.096,88.074,88.096,9600000.0
2007-08-13 02:45:00,88.092,88.095,88.088,88.09,11200000.0
2007-08-13 02:46:00,88.111,88.118,88.111,88.116,8000000.0
2007-08-13 02:47:00,88.109,88.115,88.102,88.107,12800000.0
2007-08-13 02:48:00,88.108,88.108,88.093,88.093,14400000.0
2007-08-13 02:49:00,88.1,88.1,88.085,88.098,17600000.0
2007-08-13 02:50:00,88.101,88.101,88.086,88.086,11600000.0
2007-08-13 02:51:00,88.072,88.086,88.065,88.086,10600000.0
2007-08-13 02:52:00,88.102,88.11,88.049,88.108,11200000.0
2007-08-13 02:53:00,88.118,88.121,88.108,88.108,11200000.0
2007-08-13 02:54:00,88.025,88.12,88.025,88.068,11200000.0
2007-08-13 02:55:00,88.035,88.043,88.014,88.014,11200000.0
2007-08-13 02:56:00,88.034,88.034,88.024,88.027,8000000.0
2007-08-13 02:57:00,88.031,88.043,88.026,88.043,11200000.0
2007-08-13 02:58:00,88.053,88.06,88.04,88.051,8400000.0
2007-08-13 02:59:00,88.056,88.056,88.044,88.049,11200000.0
2007-08-13 03:00:00,88.047,88.072,87.975,87.975,11200000.0
2007-08-13 03:01:00,88.066,88.086,88.066,88.086,11200000.0
2007-08-13 03:02:00,88.091,88.097,88.086,88.091,16000000.0
2007-08-13 03:03:00,88.078,88.078,88.056,88.056,14400000.0
2007-08-13 03:04:00,88.044,88.044,88.029,88.029,11200000.0
2007-08-13 03:05:00,88.019,88.022,88.012,88.022,16000000.0
2007-08-13 03:06:00,88.032,88.042,88.032,88.042,15400000.0
2007-08-13 03:07:00,88.045,88.055,88.039,88.054,13800000.0
2007-08-13 03:08:00,88.062,88.077,88.046,88.07,11200000.0
2007-08-13 03:09:00,88.086,88.11,88.086,88.096,11200000.0
2007-08-13 03:10:00,88.083,88.083,88.054,88.054,8000000.0
2007-08-13 03:11:00,88.048,88.064,88.048,88.055,11200000.0
2007-08-13 03:12:00,88.042,88.072,88.042,88.072,9600000.0
2007-08-13 03:13:00,88.061,88.078,88.057,88.078,16400000.0
2007-08-13 03:14:00,88.057,88.057,88.047,88.047,11200000.0
2007-08-13 03:15:00,88.043,88.048,88.034,88.048,17600000.0
2007-08-13 03:16:00,88.042,88.052,88.041,88.05,14400000.0
2007-08-13 03:17:00,88.051,88.062,88.043,88.062,11200000.0
2007-08-13 03:18:00,88.065,88.072,88.06,88.072,12800000.0
2007-08-13 03:19:00,88.072,88.089,88.07,88.089,12800000.0
2007-08-13 03:20:00,88.107,88.107,88.089,88.097,12800000.0
2007-08-13 03:21:00,88.094,88.094,88.075,88.09,14400000.0
2007-08-13 03:22:00,88.096,88.102,88.095,88.095,11200000.0
2007-08-13 03:23:00,88.096,88.104,88.096,88.104,12800000.0
2007-08-13 03:24:00,88.104,88.121,88.101,88.121,11200000.0
2007-08-13 03:25:00,88.115,88.128,88.115,88.122,17600000.0
2007-08-13 03:26:00,88.12,88.121,88.108,88.108,15800000.0
2007-08-13 03:27:00,88.134,88.145,88.134,88.14,14400000.0
2007-08-13 03:28:00,88.176,88.176,88.161,88.162,11200000.0
2007-08-13 03:29:00,88.163,88.189,88.163,88.181,12200000.0
2007-08-13 03:30:00,88.195,88.224,88.147,88.215,17600000.0
2007-08-13 03:31:00,88.222,88.222,88.205,88.213,12800000.0
2007-08-13 03:32:00,88.221,88.24,88.221,88.24,8000000.0
2007-08-13 03:33:00,88.277,88.31,88.277,88.309,11200000.0
2007-08-13 03:34:00,88.327,88.336,88.314,88.323,11200000.0
2007-08-13 03:35:00,88.309,88.309,88.257,88.259,17600000.0
2007-08-13 03:36:00,88.233,88.233,88.216,88.217,11200000.0
2007-08-13 03:37:00,88.214,88.218,88.207,88.207,17600000.0
2007-08-13 03:38:00,88.205,88.205,88.196,88.199,9600000.0
2007-08-13 03:39:00,88.183,88.183,88.113,88.155,14400000.0
2007-08-13 03:40:00,88.174,88.2,88.174,88.198,12800000.0
2007-08-13 03:41:00,88.202,88.215,88.202,88.21,11200000.0
2007-08-13 03:42:00,88.215,88.215,88.187,88.187,12800000.0
2007-08-13 03:43:00,88.185,88.202,88.179,88.202,11200000.0
2007-08-13 03:44:00,88.19,88.196,88.178,88.178,12800000.0
2007-08-13 03:45:00,88.17,88.188,88.17,88.188,11200000.0
2007-08-13 03:46:00,88.194,88.196,88.189,88.189,11600000.0
2007-08-13 03:47:00,88.164,88.191,88.164,88.189,11200000.0
2007-08-13 03:48:00,88.189,88.198,88.188,88.198,11200000.0
2007-08-13 03:49:00,88.196,88.196,88.189,88.189,8000000.0
2007-08-13 03:50:00,88.183,88.183,88.158,88.158,11200000.0
2007-08-13 03:51:00,88.143,88.16,88.143,88.16,12800000.0
2007-08-13 03:52:00,88.152,88.16,88.139,88.158,14400000.0
2007-08-13 03:53:00,88.154,88.154,88.118,88.118,9600000.0
2007-08-13 03:54:00,88.119,88.131,88.118,88.131,14400000.0
2007-08-13 03:55:00,88.137,88.139,88.125,88.138,13800000.0
2007-08-13 03:56:00,88.15,88.153,88.145,88.148,12800000.0
2007-08-13 03:57:00,88.136,88.139,88.13,88.139,12200000.0
2007-08-13 03:58:00,88.136,88.136,88.097,88.097,16000000.0
2007-08-13 03:59:00,88.076,88.078,88.069,88.076,12800000.0
2007-08-13 04:00:00,88.059,88.08,88.044,88.071,13800000.0
2007-08-13 04:01:00,88.06,88.071,88.059,88.071,11200000.0
2007-08-13 04:02:00,88.081,88.095,88.068,88.095,12800000.0
2007-08-13 04:03:00,88.089,88.095,88.088,88.095,12800000.0
2007-08-13 04:04:00,88.1,88.11,88.095,88.095,12800000.0
2007-08-13 04:05:00,88.101,88.113,88.101,88.113,11200000.0
2007-08-13 04:06:00,88.093,88.107,88.086,88.107,14400000.0
2007-08-13 04:07:00,88.11,88.139,88.11,88.128,14400000.0
2007-08-13 04:08:00,88.129,88.129,88.115,88.127,11200000.0
2007-08-13 04:09:00,88.123,88.138,88.108,88.138,11200000.0
2007-08-13 04:10:00,88.153,88.181,88.153,88.181,14400000.0
2007-08-13 04:11:00,88.181,88.184,88.174,88.175,12200000.0
2007-08-13 04:12:00,88.172,88.183,88.154,88.183,11200000.0
2007-08-13 04:13:00,88.167,88.168,88.153,88.167,11200000.0
2007-08-13 04:14:00,88.153,88.153,88.13,88.13,12800000.0
2007-08-13 04:15:00,88.145,88.151,88.14,88.151,12800000.0
2007-08-13 04:16:00,88.17,88.17,88.156,88.156,11600000.0
2007-08-13 04:17:00,88.172,88.172,88.163,88.171,14400000.0
2007-08-13 04:18:00,88.179,88.185,88.176,88.185,12200000.0
2007-08-13 04:19:00,88.189,88.216,88.189,88.216,12800000.0
2007-08-13 04:20:00,88.213,88.229,88.13,88.229,11200000.0
2007-08-13 04:21:00,88.232,88.232,88.223,88.225,11200000.0
2007-08-13 04:22:00,88.219,88.231,88.215,88.215,16000000.0
2007-08-13 04:23:00,88.226,88.233,88.218,88.23,12200000.0
2007-08-13 04:24:00,88.255,88.271,88.247,88.271,12200000.0
2007-08-13 04:25:00,88.29,88.29,88.252,88.252,14400000.0
2007-08-13 04:26:00,88.251,88.251,88.227,88.227,14400000.0
2007-08-13 04:27:00,88.22,88.22,88.182,88.19,9600000.0
2007-08-13 04:28:00,88.186,88.187,88.155,88.155,11200000.0
2007-08-13 04:29:00,88.145,88.163,88.137,88.163,12800000.0
2007-08-13 04:30:00,88.154,88.175,88.154,88.158,11200000.0
2007-08-13 04:31:00,88.171,88.171,88.149,88.165,12800000.0
2007-08-13 04:32:00,88.158,88.163,88.156,88.156,8000000.0
2007-08-13 04:33:00,88.166,88.166,88.15,88.156,16000000.0
2007-08-13 04:34:00,88.153,88.154,88.064,88.154,11200000.0
2007-08-13 04:35:00,88.152,88.152,88.141,88.141,12800000.0
2007-08-13 04:36:00,88.154,88.154,88.147,88.151,12800000.0
2007-08-13 04:37:00,88.15,88.15,88.125,88.125,12800000.0
2007-08-13 04:39:00,88.113,88.12,88.083,88.103,12800000.0
2007-08-13 04:40:00,88.137,88.138,88.129,88.131,11200000.0
2007-08-13 04:41:00,88.138,88.144,88.123,88.144,11200000.0
2007-08-13 04:42:00,88.148,88.165,88.146,88.165,11200000.0
2007-08-13 04:43:00,88.174,88.179,88.174,88.176,12800000.0
2007-08-13 04:44:00,88.17,88.174,88.162,88.172,9600000.0
2007-08-13 04:45:00,88.175,88.211,88.175,88.211,17600000.0
2007-08-13 04:46:00,88.221,88.221,88.211,88.221,14400000.0
2007-08-13 04:47:00,88.208,88.219,88.204,88.208,14400000.0
2007-08-13 04:48:00,88.217,88.225,88.207,88.209,12800000.0
2007-08-13 04:49:00,88.186,88.222,88.186,88.213,11200000.0
2007-08-13 04:50:00,88.205,88.215,88.205,88.212,11200000.0
2007-08-13 04:51:00,88.237,88.254,88.157,88.254,8000000.0
2007-08-13 04:52:00,88.26,88.266,88.256,88.264,11200000.0
2007-08-13 04:53:00,88.224,88.265,88.224,88.239,17600000.0
2007-08-13 04:54:00,88.261,88.281,88.261,88.281,12800000.0
2007-08-13 04:55:00,88.296,88.296,88.285,88.286,10600000.0
2007-08-13 04:56:00,88.289,88.29,88.279,88.29,17600000.0
2007-08-13 04:57:00,88.306,88.306,88.301,88.303,12800000.0
2007-08-13 04:58:00,88.301,88.301,88.29,88.29,8000000.0
2007-08-13 04:59:00,88.293,88.301,88.278,88.278,12800000.0
2007-08-13 05:00:00,88.289,88.306,88.287,88.294,11200000.0
2007-08-13 05:01:00,88.301,88.307,88.298,88.301,14400000.0
2007-08-13 05:02:00,88.278,88.309,88.276,88.289,14400000.0
2007-08-13 05:03:00,88.293,88.297,88.282,88.283,12800000.0
2007-08-13 05:04:00,88.276,88.284,88.275,88.284,8000000.0
2007-08-13 05:05:00,88.269,88.297,88.269,88.273,11200000.0
2007-08-13 05:06:00,88.267,88.296,88.26,88.26,11200000.0
2007-08-13 05:07:00,88.277,88.277,88.252,88.259,14400000.0
2007-08-13 05:08:00,88.277,88.287,88.259,88.27,11600000.0
2007-08-13 05:09:00,88.254,88.289,88.254,88.257,17600000.0
2007-08-13 05:10:00,88.281,88.285,88.278,88.28,9600000.0
2007-08-13 05:11:00,88.27,88.287,88.27,88.287,12800000.0
2007-08-13 05:12:00,88.285,88.308,88.276,88.276,12800000.0
2007-08-13 05:13:00,88.29,88.29,88.278,88.278,12800000.0
2007-08-13 05:14:00,88.277,88.285,88.277,88.285,14400000.0
2007-08-13 05:15:00,88.278,88.278,88.25,88.263,16000000.0
2007-08-13 05:16:00,88.264,88.264,88.198,88.255,16400000.0
2007-08-13 05:17:00,88.241,88.274,88.241,88.274,11200000.0
2007-08-13 05:18:00,88.253,88.253,88.231,88.246,8000000.0
2007-08-13 05:19:00,88.238,88.254,88.233,88.253,16000000.0
2007-08-13 05:20:00,88.255,88.262,88.252,88.252,11200000.0
2007-08-13 05:21:00,88.251,88.259,88.242,88.252,13200000.0
2007-08-13 05:22:00,88.238,88.245,88.235,88.235,12800000.0
2007-08-13 05:23:00,88.242,88.257,88.242,88.252,12800000.0
2007-08-13 05:24:00,88.255,88.255,88.245,88.247,12800000.0
2007-08-13 05:25:00,88.244,88.247,88.237,88.241,12800000.0
2007-08-13 05:26:00,88.233,88.233,88.186,88.186,12800000.0
2007-08-13 05:27:00,88.172,88.189,88.169,88.182,12600000.0
2007-08-13 05:28:00,88.184,88.202,88.184,88.202,11200000.0
2007-08-13 05:29:00,88.201,88.202,88.194,88.199,11200000.0
2007-08-13 05:30:00,88.211,88.223,88.211,88.217,8000000.0
2007-08-13 05:31:00,88.222,88.237,88.22,88.237,17600000.0
2007-08-13 05:32:00,88.208,88.228,88.208,88.228,12800000.0
2007-08-13 05:33:00,88.241,88.242,88.232,88.236,10600000.0
2007-08-13 05:34:00,88.214,88.229,88.202,88.229,12800000.0
2007-08-13 05:35:00,88.229,88.237,88.221,88.221,12800000.0
2007-08-13 05:36:00,88.216,88.222,88.212,88.222,12800000.0
2007-08-13 05:37:00,88.225,88.231,88.213,88.213,11200000.0
2007-08-13 05:38:00,88.229,88.243,88.229,88.237,16000000.0
2007-08-13 05:39:00,88.232,88.233,88.224,88.233,11200000.0
2007-08-13 05:40:00,88.235,88.235,88.219,88.219,14400000.0
2007-08-13 05:41:00,88.222,88.226,88.221,88.225,12800000.0
2007-08-13 05:42:00,88.222,88.231,88.219,88.225,11200000.0
2007-08-13 05:43:00,88.222,88.222,88.206,88.206,12800000.0
2007-08-13 05:44:00,88.193,88.193,88.181,88.181,11200000.0
2007-08-13 05:45:00,88.188,88.188,88.142,88.142,16000000.0
2007-08-13 05:46:00,88.14,88.14,88.124,88.135,17600000.0
2007-08-13 05:47:00,88.127,88.154,88.127,88.144,11200000.0
2007-08-13 05:48:00,88.151,88.157,88.14,88.14,8000000.0
2007-08-13 05:49:00,88.135,88.139,88.123,88.123,17600000.0
2007-08-13 05:50:00,88.114,88.114,88.093,88.093,11200000.0
2007-08-13 05:51:00,88.107,88.107,88.102,88.102,11200000.0
2007-08-13 05:52:00,88.099,88.103,88.087,88.095,12800000.0
2007-08-13 05:53:00,88.067,88.081,88.049,88.049,17600000.0
2007-08-13 05:54:00,88.043,88.049,88.043,88.049,11200000.0
2007-08-13 05:55:00,87.994,88.065,87.994,88.065,11200000.0
2007-08-13 05:56:00,88.05,88.065,88.05,88.056,12800000.0
2007-08-13 05:57:00,88.058,88.062,88.051,88.062,12800000.0
2007-08-13 05:58:00,87.983,88.093,87.983,88.093,12200000.0
2007-08-13 05:59:00,88.105,88.114,88.097,88.097,12800000.0
2007-08-13 06:00:00,88.108,88.108,88.095,88.095,8000000.0
2007-08-13 06:01:00,88.093,88.093,88.071,88.088,11200000.0
2007-08-13 06:02:00,88.091,88.091,88.079,88.079,8000000.0
2007-08-13 06:03:00,88.082,88.111,88.082,88.088,12800000.0
2007-08-13 06:04:00,88.089,88.1,88.089,88.1,16000000.0
2007-08-13 06:05:00,88.1,88.101,88.089,88.096,14400000.0
2007-08-13 06:06:00,88.081,88.082,88.054,88.056,17600000.0
2007-08-13 06:07:00,88.063,88.069,88.056,88.06,11200000.0
2007-08-13 06:08:00,88.051,88.056,88.049,88.049,11200000.0
2007-08-13 06:09:00,88.041,88.05,88.017,88.017,11200000.0
2007-08-13 06:10:00,88.002,88.023,87.922,88.018,11200000.0
2007-08-13 06:11:00,88.029,88.029,88.004,88.016,18000000.0
2007-08-13 06:12:00,88.006,88.015,88.006,88.015,11200000.0
2007-08-13 06:13:00,88.017,88.02,87.992,88.018,12800000.0
2007-08-13 06:14:00,88.046,88.046,88.022,88.022,12800000.0
2007-08-13 06:15:00,88.029,88.029,88.016,88.027,8000000.0
2007-08-13 06:16:00,88.034,88.047,88.028,88.045,17600000.0
2007-08-13 06:17:00,88.049,88.063,88.049,88.063,12800000.0
2007-08-13 06:18:00,88.037,88.04,88.031,88.038,11200000.0
2007-08-13 06:19:00,88.038,88.039,88.03,88.03,12800000.0
2007-08-13 06:20:00,88.036,88.045,88.012,88.012,16000000.0
2007-08-13 06:21:00,88.01,88.011,87.999,87.999,12800000.0
2007-08-13 06:22:00,87.998,88.024,87.998,88.024,12800000.0
2007-08-13 06:23:00,88.009,88.009,87.96,87.978,17600000.0
2007-08-13 06:24:00,87.983,88.009,87.982,88.009,8000000.0
2007-08-13 06:25:00,88.01,88.012,87.936,87.936,11200000.0
2007-08-13 06:26:00,87.942,87.942,87.893,87.893,12800000.0
2007-08-13 06:27:00,87.9,87.91,87.9,87.91,3200000.0
2007-08-13 06:28:00,87.914,87.93,87.914,87.93,8000000.0
2007-08-13 06:29:00,87.919,87.923,87.915,87.921,11200000.0
2007-08-13 06:30:00,87.926,87.926,87.915,87.919,11200000.0
2007-08-13 06:31:00,87.922,87.922,87.908,87.908,12800000.0
2007-08-13 06:32:00,87.892,87.892,87.875,87.875,12200000.0
2007-08-13 06:33:00,87.852,87.89,87.843,87.89,17600000.0
2007-08-13 06:34:00,87.886,87.906,87.886,87.895,12800000.0
2007-08-13 06:35:00,87.878,87.884,87.867,87.877,12800000.0
2007-08-13 06:36:00,87.878,87.878,87.84,87.84,13800000.0
2007-08-13 06:37:00,87.838,87.848,87.838,87.848,8000000.0
2007-08-13 06:38:00,87.844,87.858,87.843,87.85,15400000.0
2007-08-13 06:39:00,87.843,87.854,87.838,87.848,12800000.0
2007-08-13 06:40:00,87.843,87.843,87.834,87.837,12800000.0
2007-08-13 06:41:00,87.842,87.842,87.822,87.838,12800000.0
2007-08-13 06:42:00,87.836,87.852,87.832,87.852,12800000.0
2007-08-13 06:43:00,87.851,87.861,87.848,87.861,12800000.0
2007-08-13 06:44:00,87.848,87.858,87.839,87.858,17600000.0
2007-08-13 06:45:00,87.862,87.876,87.852,87.876,18400000.0
2007-08-13 06:46:00,87.854,87.891,87.854,87.891,12800000.0
2007-08-13 06:47:00,87.891,87.891,87.861,87.871,12800000.0
2007-08-13 06:48:00,87.861,87.877,87.861,87.869,8000000.0
2007-08-13 06:49:00,87.872,87.887,87.859,87.887,12800000.0
2007-08-13 06:50:00,87.881,87.898,87.881,87.884,14400000.0
2007-08-13 06:51:00,87.877,87.88,87.871,87.878,12800000.0
2007-08-13 06:52:00,87.875,87.885,87.875,87.885,12800000.0
2007-08-13 06:53:00,87.881,87.888,87.879,87.883,17600000.0
2007-08-13 06:54:00,87.885,87.892,87.881,87.892,13800000.0
2007-08-13 06:55:00,87.89,87.895,87.878,87.878,11200000.0
2007-08-13 06:56:00,87.867,87.881,87.867,87.873,11200000.0
2007-08-13 06:57:00,87.876,87.889,87.876,87.889,14400000.0
2007-08-13 06:58:00,87.884,87.89,87.884,87.884,12800000.0
2007-08-13 06:59:00,87.876,87.9,87.875,87.9,12800000.0
2007-08-13 07:00:00,87.886,87.886,87.854,87.854,16000000.0
2007-08-13 07:01:00,87.832,87.832,87.807,87.813,17600000.0
2007-08-13 07:02:00,87.818,87.819,87.808,87.816,11600000.0
2007-08-13 07:03:00,87.813,87.813,87.783,87.783,12800000.0
2007-08-13 07:04:00,87.782,87.803,87.782,87.803,12800000.0
2007-08-13 07:05:00,87.792,87.792,87.768,87.78,11200000.0
2007-08-13 07:06:00,87.775,87.775,87.758,87.766,12800000.0
2007-08-13 07:07:00,87.749,87.75,87.745,87.749,11200000.0
2007-08-13 07:08:00,87.751,87.753,87.737,87.745,16000000.0
2007-08-13 07:09:00,87.753,87.763,87.753,87.763,12800000.0
2007-08-13 07:10:00,87.795,87.798,87.787,87.791,12800000.0
2007-08-13 07:11:00,87.779,87.783,87.773,87.773,12200000.0
2007-08-13 07:12:00,87.76,87.771,87.704,87.761,11200000.0
2007-08-13 07:13:00,87.756,87.756,87.73,87.73,12800000.0
2007-08-13 07:14:00,87.722,87.733,87.714,87.714,11600000.0
2007-08-13 07:15:00,87.706,87.711,87.699,87.699,11200000.0
2007-08-13 07:16:00,87.693,87.703,87.693,87.702,11200000.0
2007-08-13 07:17:00,87.691,87.691,87.665,87.666,12800000.0
2007-08-13 07:18:00,87.644,87.644,87.612,87.629,17600000.0
2007-08-13 07:19:00,87.633,87.636,87.623,87.632,12800000.0
2007-08-13 07:20:00,87.648,87.657,87.633,87.657,16000000.0
2007-08-13 07:21:00,87.663,87.683,87.663,87.679,12800000.0
2007-08-13 07:22:00,87.663,87.665,87.64,87.646,17600000.0
2007-08-13 07:23:00,87.641,87.669,87.636,87.669,11200000.0
2007-08-13 07:24:00,87.676,87.684,87.673,87.676,14400000.0
2007-08-13 07:25:00,87.687,87.687,87.667,87.686,16000000.0
2007-08-13 07:26:00,87.678,87.697,87.665,87.697,16000000.0
2007-08-13 07:27:00,87.715,87.73,87.715,87.73,16000000.0
2007-08-13 07:28:00,87.741,87.75,87.733,87.748,14400000.0
2007-08-13 07:29:00,87.761,87.761,87.751,87.751,11200000.0
2007-08-13 07:30:00,87.747,87.757,87.747,87.757,10600000.0
2007-08-13 07:31:00,87.756,87.775,87.756,87.775,17600000.0
2007-08-13 07:32:00,87.79,87.828,87.782,87.828,17600000.0
2007-08-13 07:33:00,87.819,87.819,87.798,87.798,11200000.0
2007-08-13 07:34:00,87.803,87.803,87.79,87.79,12800000.0
2007-08-13 07:35:00,87.785,87.791,87.777,87.788,16000000.0
2007-08-13 07:36:00,87.775,87.806,87.775,87.786,11200000.0
2007-08-13 07:37:00,87.776,87.796,87.776,87.796,11200000.0
2007-08-13 07:38:00,87.798,87.798,87.776,87.778,12800000.0
2007-08-13 07:39:00,87.777,87.785,87.767,87.767,11200000.0
2007-08-13 07:40:00,87.785,87.793,87.783,87.793,11200000.0
2007-08-13 07:41:00,87.797,87.807,87.795,87.807,12800000.0
2007-08-13 07:42:00,87.807,87.807,87.799,87.799,12200000.0
2007-08-13 07:43:00,87.795,87.803,87.78,87.8,12800000.0
2007-08-13 07:44:00,87.798,87.798,87.775,87.781,11200000.0
2007-08-13 07:45:00,87.783,87.795,87.783,87.784,11200000.0
2007-08-13 07:46:00,87.785,87.792,87.783,87.783,11200000.0
2007-08-13 07:47:00,87.781,87.788,87.772,87.788,14400000.0
2007-08-13 07:48:00,87.798,87.808,87.798,87.804,14400000.0
2007-08-13 07:49:00,87.807,87.813,87.805,87.805,18000000.0
2007-08-13 07:50:00,87.813,87.833,87.803,87.833,16000000.0
2007-08-13 07:51:00,87.854,87.89,87.854,87.89,12800000.0
2007-08-13 07:52:00,87.899,87.899,87.888,87.888,8000000.0
2007-08-13 07:53:00,87.872,87.872,87.848,87.848,12800000.0
2007-08-13 07:54:00,87.836,87.845,87.826,87.832,12800000.0
2007-08-13 07:55:00,87.838,87.843,87.822,87.842,12800000.0
2007-08-13 07:56:00,87.841,87.842,87.824,87.824,16000000.0
2007-08-13 07:57:00,87.815,87.825,87.814,87.817,10600000.0
2007-08-13 07:58:00,87.804,87.804,87.783,87.796,11200000.0
2007-08-13 07:59:00,87.783,87.783,87.743,87.761,12800000.0
2007-08-13 08:00:00,87.782,87.786,87.766,87.783,14400000.0
2007-08-13 08:01:00,87.796,87.812,87.795,87.808,14400000.0
2007-08-13 08:02:00,87.817,87.825,87.811,87.811,12800000.0
2007-08-13 08:03:00,87.823,87.83,87.819,87.829,11200000.0
2007-08-13 08:04:00,87.84,87.846,87.835,87.843,17600000.0
2007-08-13 08:05:00,87.832,87.832,87.822,87.825,14400000.0
2007-08-13 08:06:00,87.833,87.833,87.82,87.826,12200000.0
2007-08-13 08:07:00,87.826,87.836,87.823,87.836,11600000.0
2007-08-13 08:08:00,87.82,87.82,87.772,87.772,17600000.0
2007-08-13 08:09:00,87.759,87.759,87.728,87.728,12800000.0
2007-08-13 08:10:00,87.729,87.753,87.729,87.753,12800000.0
2007-08-13 08:11:00,87.752,87.752,87.725,87.731,11200000.0
2007-08-13 08:12:00,87.721,87.733,87.721,87.723,16000000.0
2007-08-13 08:13:00,87.73,87.746,87.723,87.74,11200000.0
2007-08-13 08:14:00,87.74,87.75,87.74,87.748,12800000.0
2007-08-13 08:15:00,87.754,87.772,87.725,87.76,16400000.0
2007-08-13 08:16:00,87.779,87.797,87.774,87.797,11200000.0
2007-08-13 08:17:00,87.775,87.792,87.774,87.792,12800000.0
2007-08-13 08:18:00,87.806,87.814,87.805,87.814,9600000.0
2007-08-13 08:19:00,87.814,87.822,87.803,87.809,14400000.0
2007-08-13 08:20:00,87.811,87.812,87.796,87.811,16400000.0
2007-08-13 08:21:00,87.802,87.802,87.775,87.775,17600000.0
2007-08-13 08:22:00,87.767,87.777,87.767,87.776,11600000.0
2007-08-13 08:23:00,87.766,87.766,87.727,87.727,11200000.0
2007-08-13 08:24:00,87.719,87.745,87.719,87.745,17600000.0
2007-08-13 08:25:00,87.746,87.753,87.745,87.745,12800000.0
2007-08-13 08:26:00,87.737,87.758,87.737,87.747,12800000.0
2007-08-13 08:27:00,87.74,87.762,87.74,87.761,12800000.0
2007-08-13 08:28:00,87.781,87.797,87.766,87.797,11600000.0
2007-08-13 08:29:00,87.794,87.794,87.771,87.771,14400000.0
2007-08-13 08:30:00,87.777,87.799,87.777,87.792,11200000.0
2007-08-13 08:31:00,87.813,87.835,87.813,87.826,12800000.0
2007-08-13 08:32:00,87.813,87.813,87.799,87.81,10600000.0
2007-08-13 08:33:00,87.802,87.806,87.793,87.793,11200000.0
2007-08-13 08:34:00,87.805,87.839,87.805,87.837,17600000.0
2007-08-13 08:35:00,87.86,87.879,87.86,87.871,17600000.0
2007-08-13 08:36:00,87.865,87.869,87.844,87.85,17400000.0
2007-08-13 08:37:00,87.873,87.894,87.873,87.893,11200000.0
2007-08-13 08:38:00,87.926,87.953,87.926,87.953,11200000.0
2007-08-13 08:39:00,87.939,87.964,87.939,87.959,16000000.0
2007-08-13 08:40:00,87.972,87.989,87.972,87.977,16400000.0
2007-08-13 08:41:00,87.997,87.997,87.971,87.984,18000000.0
2007-08-13 08:42:00,88.004,88.026,88.004,88.026,12800000.0
2007-08-13 08:43:00,88.038,88.038,88.002,88.02,12800000.0
2007-08-13 08:44:00,88.007,88.013,88.001,88.005,12800000.0
2007-08-13 08:45:00,87.979,88.0,87.979,87.995,16000000.0
2007-08-13 08:46:00,87.976,87.994,87.967,87.994,11200000.0
2007-08-13 08:47:00,87.983,87.983,87.962,87.962,11200000.0
2007-08-13 08:48:00,87.963,87.972,87.92,87.92,12800000.0
2007-08-13 08:49:00,87.921,87.931,87.905,87.905,17600000.0
2007-08-13 08:50:00,87.901,87.901,87.882,87.882,12800000.0
2007-08-13 08:51:00,87.852,87.852,87.83,87.846,17000000.0
2007-08-13 08:52:00,87.843,87.843,87.819,87.823,10600000.0
2007-08-13 08:53:00,87.817,87.822,87.806,87.806,16000000.0
2007-08-13 08:54:00,87.803,87.813,87.803,87.808,14400000.0
2007-08-13 08:55:00,87.811,87.817,87.802,87.802,16000000.0
2007-08-13 08:56:00,87.816,87.831,87.813,87.831,11600000.0
2007-08-13 08:57:00,87.833,87.852,87.833,87.843,11200000.0
2007-08-13 08:58:00,87.839,87.843,87.826,87.826,16000000.0
2007-08-13 08:59:00,87.834,87.834,87.814,87.832,12800000.0
2007-08-13 09:00:00,87.85,87.857,87.847,87.847,17000000.0
2007-08-13 09:01:00,87.843,87.855,87.825,87.825,11200000.0
2007-08-13 09:02:00,87.819,87.819,87.788,87.788,11200000.0
2007-08-13 09:03:00,87.781,87.782,87.766,87.766,16000000.0
2007-08-13 09:04:00,87.758,87.758,87.718,87.718,11200000.0
2007-08-13 09:05:00,87.702,87.746,87.699,87.746,11200000.0
2007-08-13 09:06:00,87.761,87.787,87.761,87.787,12800000.0
2007-08-13 09:07:00,87.81,87.812,87.759,87.759,12800000.0
2007-08-13 09:08:00,87.694,87.694,87.625,87.625,12800000.0
2007-08-13 09:09:00,87.606,87.639,87.606,87.639,17600000.0
2007-08-13 09:10:00,87.666,87.666,87.62,87.62,12800000.0
2007-08-13 09:11:00,87.597,87.598,87.552,87.552,12800000.0
2007-08-13 09:12:00,87.463,87.476,87.463,87.475,12800000.0
2007-08-13 09:13:00,87.466,87.471,87.464,87.471,11200000.0
2007-08-13 09:14:00,87.468,87.468,87.444,87.463,11200000.0
2007-08-13 09:15:00,87.492,87.538,87.492,87.538,11600000.0
2007-08-13 09:16:00,87.533,87.547,87.533,87.542,12800000.0
2007-08-13 09:17:00,87.578,87.597,87.568,87.568,11200000.0
2007-08-13 09:18:00,87.56,87.56,87.541,87.541,14400000.0
2007-08-13 09:19:00,87.528,87.528,87.517,87.526,12800000.0
2007-08-13 09:20:00,87.545,87.563,87.545,87.555,16800000.0
2007-08-13 09:21:00,87.55,87.556,87.505,87.505,11200000.0
2007-08-13 09:22:00,87.457,87.457,87.427,87.434,17600000.0
2007-08-13 09:23:00,87.437,87.462,87.437,87.462,12600000.0
2007-08-13 09:24:00,87.439,87.439,87.361,87.367,12800000.0
2007-08-13 09:25:00,87.357,87.376,87.357,87.369,12800000.0
2007-08-13 09:26:00,87.367,87.374,87.355,87.358,11200000.0
2007-08-13 09:27:00,87.354,87.369,87.354,87.369,11200000.0
2007-08-13 09:28:00,87.358,87.43,87.358,87.43,13200000.0
2007-08-13 09:29:00,87.432,87.434,87.43,87.434,11200000.0
2007-08-13 09:30:00,87.437,87.47,87.437,87.47,12800000.0
2007-08-13 09:31:00,87.459,87.485,87.456,87.485,12800000.0
2007-08-13 09:32:00,87.478,87.506,87.478,87.497,13800000.0
2007-08-13 09:33:00,87.523,87.534,87.504,87.504,12800000.0
2007-08-13 09:34:00,87.494,87.5,87.494,87.499,11200000.0
2007-08-13 09:35:00,87.471,87.489,87.471,87.487,12800000.0
2007-08-13 09:36:00,87.462,87.476,87.449,87.449,16000000.0
2007-08-13 09:37:00,87.449,87.449,87.372,87.44,16000000.0
2007-08-13 09:38:00,87.477,87.493,87.476,87.49,11200000.0
2007-08-13 09:39:00,87.483,87.483,87.463,87.475,12800000.0
2007-08-13 09:40:00,87.463,87.463,87.43,87.44,14400000.0
2007-08-13 09:41:00,87.427,87.433,87.426,87.433,11200000.0
2007-08-13 09:42:00,87.432,87.435,87.422,87.428,16400000.0
2007-08-13 09:43:00,87.421,87.421,87.403,87.41,12800000.0
2007-08-13 09:44:00,87.43,87.448,87.43,87.44,12800000.0
2007-08-13 09:45:00,87.457,87.467,87.454,87.466,12800000.0
2007-08-13 09:46:00,87.467,87.467,87.446,87.446,11200000.0
2007-08-13 09:47:00,87.454,87.48,87.454,87.48,12800000.0
2007-08-13 09:48:00,87.494,87.512,87.491,87.507,11200000.0
2007-08-13 09:49:00,87.534,87.589,87.534,87.588,12800000.0
2007-08-13 09:50:00,87.582,87.584,87.562,87.584,16000000.0
2007-08-13 09:51:00,87.587,87.62,87.587,87.616,16000000.0
2007-08-13 09:52:00,87.618,87.633,87.614,87.62,11200000.0
2007-08-13 09:53:00,87.641,87.641,87.629,87.633,12800000.0
2007-08-13 09:54:00,87.641,87.641,87.622,87.639,11200000.0
2007-08-13 09:55:00,87.633,87.634,87.625,87.631,11200000.0
2007-08-13 09:56:00,87.642,87.664,87.639,87.654,14400000.0
2007-08-13 09:57:00,87.667,87.673,87.663,87.667,17600000.0
2007-08-13 09:58:00,87.671,87.7,87.603,87.694,17600000.0
2007-08-13 09:59:00,87.676,87.681,87.664,87.664,17600000.0
2007-08-13 10:00:00,87.657,87.674,87.646,87.674,11200000.0
2007-08-13 10:01:00,87.678,87.686,87.676,87.677,12800000.0
2007-08-13 10:02:00,87.682,87.682,87.668,87.67,15400000.0
2007-08-13 10:03:00,87.639,87.644,87.628,87.644,11200000.0
2007-08-13 10:04:00,87.637,87.637,87.542,87.623,10600000.0
2007-08-13 10:05:00,87.615,87.621,87.581,87.581,14400000.0
2007-08-13 10:06:00,87.596,87.615,87.596,87.598,16000000.0
2007-08-13 10:07:00,87.589,87.589,87.545,87.557,12800000.0
2007-08-13 10:08:00,87.543,87.543,87.53,87.537,11200000.0
2007-08-13 10:09:00,87.524,87.542,87.513,87.542,12800000.0
2007-08-13 10:10:00,87.545,87.547,87.534,87.547,17600000.0
2007-08-13 10:11:00,87.542,87.57,87.542,87.57,11200000.0
2007-08-13 10:12:00,87.577,87.577,87.56,87.568,12800000.0
2007-08-13 10:13:00,87.581,87.596,87.58,87.596,12800000.0
2007-08-13 10:14:00,87.591,87.608,87.591,87.608,11200000.0
2007-08-13 10:15:00,87.601,87.622,87.601,87.622,12800000.0
2007-08-13 10:16:00,87.632,87.645,87.632,87.644,12800000.0
2007-08-13 10:17:00,87.634,87.635,87.616,87.635,11200000.0
2007-08-13 10:18:00,87.637,87.637,87.612,87.635,10600000.0
2007-08-13 10:19:00,87.624,87.624,87.606,87.606,11200000.0
2007-08-13 10:20:00,87.602,87.602,87.572,87.572,17600000.0
2007-08-13 10:21:00,87.565,87.591,87.565,87.585,16000000.0
2007-08-13 10:22:00,87.582,87.582,87.568,87.568,10600000.0
2007-08-13 10:23:00,87.557,87.557,87.546,87.556,11200000.0
2007-08-13 10:24:00,87.558,87.563,87.557,87.558,12800000.0
2007-08-13 10:25:00,87.567,87.567,87.55,87.56,11200000.0
2007-08-13 10:26:00,87.566,87.578,87.559,87.578,12200000.0
2007-08-13 10:27:00,87.572,87.578,87.566,87.571,11200000.0
2007-08-13 10:28:00,87.56,87.568,87.559,87.559,12800000.0
2007-08-13 10:29:00,87.564,87.565,87.557,87.557,11200000.0
2007-08-13 10:30:00,87.535,87.551,87.531,87.531,12800000.0
2007-08-13 10:31:00,87.551,87.551,87.526,87.551,12800000.0
2007-08-13 10:32:00,87.553,87.556,87.543,87.551,17600000.0
2007-08-13 10:33:00,87.535,87.575,87.535,87.575,11200000.0
2007-08-13 10:34:00,87.577,87.577,87.567,87.574,11200000.0
2007-08-13 10:35:00,87.588,87.634,87.588,87.634,11200000.0
2007-08-13 10:36:00,87.627,87.637,87.625,87.625,11200000.0
2007-08-13 10:37:00,87.636,87.656,87.554,87.647,11200000.0
2007-08-13 10:38:00,87.641,87.641,87.601,87.604,12800000.0
2007-08-13 10:39:00,87.588,87.595,87.586,87.595,11200000.0
2007-08-13 10:40:00,87.608,87.614,87.6,87.6,16000000.0
2007-08-13 10:41:00,87.573,87.595,87.573,87.595,12800000.0
2007-08-13 10:42:00,87.608,87.608,87.588,87.595,10600000.0
2007-08-13 10:43:00,87.603,87.62,87.603,87.62,11200000.0
2007-08-13 10:44:00,87.615,87.629,87.614,87.629,12800000.0
2007-08-13 10:45:00,87.616,87.633,87.616,87.633,12800000.0
2007-08-13 10:46:00,87.639,87.639,87.602,87.602,12800000.0
2007-08-13 10:47:00,87.601,87.609,87.582,87.609,12800000.0
2007-08-13 10:48:00,87.608,87.624,87.608,87.616,12800000.0
2007-08-13 10:49:00,87.613,87.616,87.608,87.608,11200000.0
2007-08-13 10:50:00,87.61,87.634,87.61,87.63,16000000.0
2007-08-13 10:51:00,87.642,87.663,87.642,87.663,17600000.0
2007-08-13 10:52:00,87.655,87.671,87.655,87.671,11200000.0
2007-08-13 10:53:00,87.667,87.675,87.655,87.664,11200000.0
2007-08-13 10:54:00,87.678,87.678,87.669,87.673,18000000.0
2007-08-13 10:55:00,87.646,87.661,87.646,87.654,11200000.0
2007-08-13 10:56:00,87.663,87.671,87.663,87.668,17600000.0
2007-08-13 10:57:00,87.672,87.672,87.644,87.644,16000000.0
2007-08-13 10:58:00,87.631,87.646,87.553,87.646,12800000.0
2007-08-13 10:59:00,87.645,87.655,87.642,87.648,11200000.0
2007-08-13 11:00:00,87.642,87.642,87.598,87.598,12800000.0
2007-08-13 11:01:00,87.597,87.608,87.592,87.608,12800000.0
2007-08-13 11:02:00,87.618,87.636,87.608,87.608,16000000.0
2007-08-13 11:03:00,87.594,87.594,87.569,87.586,12800000.0
2007-08-13 11:04:00,87.613,87.631,87.606,87.631,14400000.0
2007-08-13 11:05:00,87.634,87.639,87.622,87.634,17600000.0
2007-08-13 11:06:00,87.618,87.628,87.612,87.616,17600000.0
2007-08-13 11:07:00,87.619,87.632,87.609,87.632,17600000.0
2007-08-13 11:08:00,87.573,87.634,87.573,87.628,11200000.0
2007-08-13 11:09:00,87.628,87.629,87.612,87.612,17600000.0
2007-08-13 11:10:00,87.582,87.604,87.578,87.578,12800000.0
2007-08-13 11:11:00,87.571,87.571,87.554,87.569,11200000.0
2007-08-13 11:12:00,87.569,87.573,87.558,87.558,17600000.0
2007-08-13 11:13:00,87.562,87.562,87.527,87.527,14400000.0
2007-08-13 11:14:00,87.524,87.528,87.512,87.513,11200000.0
2007-08-13 11:15:00,87.495,87.495,87.459,87.465,11200000.0
2007-08-13 11:16:00,87.471,87.485,87.471,87.478,12800000.0
2007-08-13 11:17:00,87.474,87.476,87.453,87.476,11200000.0
2007-08-13 11:18:00,87.476,87.492,87.474,87.492,12800000.0
2007-08-13 11:19:00,87.463,87.473,87.462,87.469,17600000.0
2007-08-13 11:20:00,87.456,87.466,87.447,87.457,12800000.0
2007-08-13 11:21:00,87.479,87.485,87.475,87.476,14400000.0
2007-08-13 11:22:00,87.473,87.473,87.458,87.468,12800000.0
2007-08-13 11:23:00,87.467,87.467,87.453,87.453,11200000.0
2007-08-13 11:24:00,87.466,87.491,87.466,87.487,12800000.0
2007-08-13 11:25:00,87.493,87.494,87.464,87.464,17600000.0
2007-08-13 11:26:00,87.464,87.472,87.461,87.472,14400000.0
2007-08-13 11:27:00,87.485,87.485,87.344,87.344,11200000.0
2007-08-13 11:28:00,87.437,87.437,87.349,87.351,13800000.0
2007-08-13 11:29:00,87.335,87.335,87.282,87.282,14400000.0
2007-08-13 11:30:00,87.252,87.274,87.252,87.266,14400000.0
2007-08-13 11:31:00,87.281,87.282,87.248,87.248,11600000.0
2007-08-13 11:32:00,87.232,87.232,87.193,87.193,17600000.0
2007-08-13 11:33:00,87.162,87.162,87.092,87.092,12800000.0
2007-08-13 11:34:00,87.093,87.124,87.091,87.091,12800000.0
2007-08-13 11:35:00,87.12,87.13,87.12,87.128,10600000.0
2007-08-13 11:36:00,87.122,87.139,87.115,87.129,12800000.0
2007-08-13 11:37:00,87.123,87.123,87.111,87.111,11200000.0
2007-08-13 11:38:00,87.109,87.111,87.095,87.095,11200000.0
2007-08-13 11:39:00,87.043,87.043,86.988,86.988,11200000.0
2007-08-13 11:40:00,86.975,86.975,86.893,86.893,11200000.0
2007-08-13 11:41:00,86.888,86.926,86.887,86.926,15400000.0
2007-08-13 11:42:00,86.926,86.946,86.925,86.946,17600000.0
2007-08-13 11:43:00,86.991,86.991,86.943,86.943,10600000.0
2007-08-13 11:44:00,86.946,86.946,86.916,86.916,11200000.0
2007-08-13 11:45:00,86.893,86.901,86.875,86.875,14400000.0
2007-08-13 11:46:00,86.866,86.911,86.866,86.911,11200000.0
2007-08-13 11:47:00,86.883,86.895,86.854,86.854,16800000.0
2007-08-13 11:48:00,86.854,86.869,86.854,86.869,11200000.0
2007-08-13 11:49:00,86.865,86.865,86.856,86.859,12800000.0
2007-08-13 11:50:00,86.827,86.827,86.779,86.779,12800000.0
2007-08-13 11:51:00,86.763,86.785,86.763,86.785,11200000.0
2007-08-13 11:52:00,86.792,86.803,86.783,86.803,11200000.0
2007-08-13 11:53:00,86.759,86.765,86.745,86.765,16000000.0
2007-08-13 11:54:00,86.769,86.783,86.769,86.783,14400000.0
2007-08-13 11:55:00,86.78,86.802,86.735,86.802,11200000.0
2007-08-13 11:56:00,86.819,86.864,86.819,86.864,12800000.0
2007-08-13 11:57:00,86.886,86.89,86.866,86.866,17600000.0
2007-08-13 11:58:00,86.879,86.884,86.871,86.871,11200000.0
2007-08-13 11:59:00,86.868,86.868,86.854,86.854,11200000.0
2007-08-13 12:00:00,86.857,86.871,86.857,86.871,11200000.0
2007-08-13 12:01:00,86.874,86.898,86.874,86.893,11200000.0
2007-08-13 12:02:00,86.888,86.901,86.888,86.889,14400000.0
2007-08-13 12:03:00,86.892,86.896,86.878,86.896,11200000.0
2007-08-13 12:04:00,86.9,86.906,86.888,86.906,17600000.0
2007-08-13 12:05:00,86.892,86.908,86.892,86.908,17000000.0
2007-08-13 12:06:00,86.935,86.97,86.935,86.954,12800000.0
2007-08-13 12:07:00,86.948,86.948,86.93,86.93,11200000.0
2007-08-13 12:08:00,86.919,86.925,86.913,86.925,11200000.0
2007-08-13 12:09:00,86.913,86.913,86.875,86.875,14400000.0
2007-08-13 12:10:00,86.851,86.851,86.827,86.836,11200000.0
2007-08-13 12:11:00,86.847,86.852,86.84,86.84,12800000.0
2007-08-13 12:12:00,86.838,86.838,86.82,86.82,11200000.0
2007-08-13 12:13:00,86.817,86.817,86.773,86.778,11200000.0
2007-08-13 12:14:00,86.802,86.806,86.793,86.798,12800000.0
2007-08-13 12:15:00,86.789,86.789,86.755,86.755,13200000.0
2007-08-13 12:16:00,86.738,86.797,86.738,86.788,12800000.0
2007-08-13 12:17:00,86.795,86.799,86.718,86.796,17600000.0
2007-08-13 12:18:00,86.791,86.802,86.788,86.798,16000000.0
2007-08-13 12:19:00,86.814,86.842,86.811,86.842,12800000.0
2007-08-13 12:20:00,86.855,86.865,86.848,86.865,14400000.0
2007-08-13 12:21:00,86.892,86.896,86.879,86.891,15400000.0
2007-08-13 12:22:00,86.916,86.954,86.915,86.954,16000000.0
2007-08-13 12:23:00,86.962,86.983,86.956,86.983,14400000.0
2007-08-13 12:24:00,86.996,87.005,86.976,86.976,12800000.0
2007-08-13 12:25:00,86.947,86.947,86.927,86.938,11200000.0
2007-08-13 12:26:00,86.945,86.958,86.945,86.945,11200000.0
2007-08-13 12:27:00,86.947,86.996,86.947,86.996,11200000.0
2007-08-13 12:28:00,86.99,86.996,86.984,86.993,12200000.0
2007-08-13 12:29:00,86.991,86.997,86.977,86.98,17600000.0
2007-08-13 12:30:00,86.976,86.991,86.976,86.988,17600000.0
2007-08-13 12:31:00,87.004,87.035,87.004,87.035,12800000.0
2007-08-13 12:32:00,87.034,87.047,87.034,87.046,12800000.0
2007-08-13 12:33:00,87.031,87.031,87.015,87.027,14400000.0
2007-08-13 12:34:00,87.019,87.019,86.981,86.981,12800000.0
2007-08-13 12:35:00,86.98,86.994,86.98,86.987,11200000.0
2007-08-13 12:36:00,86.97,87.001,86.967,87.001,11000000.0
2007-08-13 12:37:00,86.988,86.998,86.942,86.943,11200000.0
2007-08-13 12:38:00,86.942,86.95,86.86,86.944,17000000.0
2007-08-13 12:39:00,86.944,86.981,86.944,86.981,16000000.0
2007-08-13 12:40:00,87.011,87.023,87.002,87.022,16000000.0
2007-08-13 12:41:00,87.048,87.076,87.048,87.066,12800000.0
2007-08-13 12:42:00,87.071,87.078,87.071,87.077,14400000.0
2007-08-13 12:43:00,87.087,87.097,87.074,87.075,12800000.0
2007-08-13 12:44:00,87.057,87.064,87.045,87.053,17600000.0
2007-08-13 12:45:00,87.036,87.037,87.01,87.01,16000000.0
2007-08-13 12:46:00,86.991,86.997,86.989,86.992,12800000.0
2007-08-13 12:47:00,86.989,86.996,86.972,86.996,12800000.0
2007-08-13 12:48:00,87.008,87.017,87.005,87.017,12800000.0
2007-08-13 12:49:00,87.024,87.025,87.015,87.02,16000000.0
2007-08-13 12:50:00,87.007,87.007,86.994,86.998,14400000.0
2007-08-13 12:51:00,86.992,86.992,86.966,86.966,11200000.0
2007-08-13 12:52:00,86.975,87.014,86.975,87.014,11200000.0
2007-08-13 12:53:00,87.023,87.032,87.021,87.021,11200000.0
2007-08-13 12:54:00,87.014,87.014,86.993,86.993,12800000.0
2007-08-13 12:55:00,87.002,87.005,86.992,86.999,16000000.0
2007-08-13 12:56:00,87.034,87.05,87.034,87.037,11200000.0
2007-08-13 12:57:00,87.034,87.07,87.034,87.07,11200000.0
2007-08-13 12:58:00,87.081,87.105,87.081,87.105,18000000.0
2007-08-13 12:59:00,87.126,87.131,87.117,87.117,16000000.0
2007-08-13 13:00:00,87.116,87.116,87.096,87.099,12800000.0
2007-08-13 13:01:00,87.075,87.075,87.057,87.069,14400000.0
2007-08-13 13:02:00,87.063,87.092,87.063,87.077,12800000.0
2007-08-13 13:03:00,87.064,87.099,87.064,87.099,16000000.0
2007-08-13 13:04:00,87.099,87.121,87.099,87.121,11200000.0
2007-08-13 13:05:00,87.126,87.159,87.126,87.159,12800000.0
2007-08-13 13:06:00,87.155,87.165,87.153,87.155,11200000.0
2007-08-13 13:07:00,87.142,87.142,87.094,87.094,14400000.0
2007-08-13 13:08:00,87.103,87.103,87.073,87.086,17600000.0
2007-08-13 13:09:00,87.093,87.093,87.078,87.085,12800000.0
2007-08-13 13:10:00,87.129,87.166,87.12,87.153,16000000.0
2007-08-13 13:11:00,87.161,87.165,87.149,87.161,11200000.0
2007-08-13 13:12:00,87.163,87.163,87.138,87.138,12800000.0
2007-08-13 13:13:00,87.128,87.128,87.107,87.107,17600000.0
2007-08-13 13:14:00,87.096,87.124,87.096,87.115,12800000.0
2007-08-13 13:15:00,87.142,87.151,87.13,87.151,12800000.0
2007-08-13 13:16:00,87.135,87.138,87.118,87.123,17600000.0
2007-08-13 13:17:00,87.108,87.141,87.108,87.141,12800000.0
2007-08-13 13:18:00,87.119,87.141,87.1,87.141,10600000.0
2007-08-13 13:19:00,87.146,87.15,87.143,87.148,16000000.0
2007-08-13 13:20:00,87.161,87.185,87.161,87.182,17600000.0
2007-08-13 13:21:00,87.178,87.208,87.162,87.208,11200000.0
2007-08-13 13:22:00,87.22,87.23,87.22,87.23,3200000.0
2007-08-13 13:23:00,87.227,87.254,87.227,87.254,12800000.0
2007-08-13 13:24:00,87.29,87.34,87.29,87.34,11200000.0
2007-08-13 13:25:00,87.384,87.405,87.384,87.4,17600000.0
2007-08-13 13:26:00,87.418,87.425,87.397,87.397,17600000.0
2007-08-13 13:27:00,87.401,87.401,87.364,87.364,12800000.0
2007-08-13 13:28:00,87.366,87.366,87.271,87.359,16000000.0
2007-08-13 13:29:00,87.337,87.359,87.266,87.349,11200000.0
2007-08-13 13:30:00,87.343,87.343,87.297,87.297,12800000.0
2007-08-13 13:31:00,87.289,87.298,87.287,87.296,11200000.0
2007-08-13 13:32:00,87.266,87.266,87.256,87.262,10600000.0
2007-08-13 13:33:00,87.283,87.283,87.232,87.232,19200000.0
2007-08-13 13:34:00,87.2,87.222,87.2,87.222,12800000.0
2007-08-13 13:35:00,87.229,87.245,87.222,87.222,36800000.0
2007-08-13 13:36:00,87.208,87.211,87.187,87.187,17000000.0
2007-08-13 13:37:00,87.186,87.19,87.172,87.172,14400000.0
2007-08-13 13:38:00,87.167,87.17,87.156,87.166,33600000.0
2007-08-13 13:39:00,87.185,87.185,87.18,87.182,13800000.0
2007-08-13 13:40:00,87.17,87.176,87.169,87.169,40000000.0
2007-08-13 13:41:00,87.167,87.173,87.165,87.167,16000000.0
2007-08-13 13:42:00,87.162,87.173,87.162,87.165,11200000.0
2007-08-13 13:43:00,87.175,87.192,87.175,87.192,27200000.0
2007-08-13 13:44:00,87.198,87.217,87.197,87.197,33600000.0
2007-08-13 13:45:00,87.188,87.216,87.187,87.212,20800000.0
2007-08-13 13:46:00,87.213,87.213,87.2,87.203,24000000.0
2007-08-13 13:47:00,87.182,87.188,87.17,87.17,12800000.0
2007-08-13 13:48:00,87.17,87.201,87.17,87.2,12800000.0
2007-08-13 13:49:00,87.21,87.229,87.21,87.216,17600000.0
2007-08-13 13:50:00,87.224,87.234,87.216,87.225,11200000.0
2007-08-13 13:51:00,87.236,87.251,87.236,87.251,23400000.0
2007-08-13 13:52:00,87.247,87.248,87.231,87.231,12800000.0
2007-08-13 13:53:00,87.234,87.25,87.234,87.25,17600000.0
2007-08-13 13:54:00,87.271,87.271,87.249,87.249,25600000.0
2007-08-13 13:55:00,87.265,87.275,87.252,87.252,14400000.0
2007-08-13 13:56:00,87.249,87.249,87.226,87.226,14400000.0
2007-08-13 13:57:00,87.239,87.239,87.222,87.224,28800000.0
2007-08-13 13:58:00,87.24,87.24,87.231,87.231,14400000.0
2007-08-13 13:59:00,87.233,87.233,87.22,87.223,32000000.0
2007-08-13 14:00:00,87.237,87.24,87.234,87.237,47400000.0
2007-08-13 14:01:00,87.228,87.228,87.22,87.222,32000000.0
2007-08-13 14:02:00,87.226,87.226,87.204,87.209,14400000.0
2007-08-13 14:03:00,87.212,87.233,87.212,87.22,14400000.0
2007-08-13 14:04:00,87.217,87.232,87.217,87.232,11200000.0
2007-08-13 14:05:00,87.241,87.241,87.233,87.24,24000000.0
2007-08-13 14:06:00,87.254,87.26,87.25,87.253,36200000.0
2007-08-13 14:07:00,87.267,87.312,87.267,87.312,40000000.0
2007-08-13 14:08:00,87.335,87.362,87.335,87.361,16000000.0
2007-08-13 14:09:00,87.372,87.425,87.371,87.425,33600000.0
2007-08-13 14:10:00,87.427,87.427,87.398,87.398,33600000.0
2007-08-13 14:11:00,87.406,87.406,87.393,87.406,14400000.0
2007-08-13 14:12:00,87.393,87.41,87.382,87.382,27200000.0
2007-08-13 14:13:00,87.376,87.376,87.361,87.362,14400000.0
2007-08-13 14:14:00,87.373,87.401,87.373,87.401,12800000.0
2007-08-13 14:15:00,87.412,87.429,87.412,87.427,29200000.0
2007-08-13 14:16:00,87.407,87.423,87.402,87.402,26000000.0
2007-08-13 14:17:00,87.38,87.428,87.38,87.424,12800000.0
2007-08-13 14:18:00,87.421,87.442,87.421,87.442,16000000.0
2007-08-13 14:19:00,87.475,87.506,87.475,87.506,13200000.0
2007-08-13 14:20:00,87.514,87.537,87.514,87.537,25600000.0
2007-08-13 14:21:00,87.545,87.607,87.545,87.598,28800000.0
2007-08-13 14:22:00,87.626,87.627,87.603,87.626,24000000.0
2007-08-13 14:23:00,87.623,87.623,87.576,87.576,47800000.0
2007-08-13 14:24:00,87.562,87.57,87.556,87.57,12800000.0
2007-08-13 14:25:00,87.564,87.564,87.544,87.549,12800000.0
2007-08-13 14:26:00,87.553,87.553,87.508,87.508,12200000.0
2007-08-13 14:27:00,87.47,87.479,87.47,87.479,17600000.0
2007-08-13 14:28:00,87.457,87.457,87.435,87.45,11200000.0
2007-08-13 14:29:00,87.455,87.482,87.439,87.482,36800000.0
2007-08-13 14:30:00,87.451,87.552,87.451,87.552,22400000.0
2007-08-13 14:31:00,87.592,87.636,87.592,87.636,20800000.0
2007-08-13 14:32:00,87.665,87.665,87.645,87.65,40000000.0
2007-08-13 14:33:00,87.669,87.718,87.669,87.718,24000000.0
2007-08-13 14:34:00,87.748,87.75,87.717,87.717,34000000.0
2007-08-13 14:35:00,87.728,87.753,87.726,87.753,14400000.0
2007-08-13 14:36:00,87.731,87.731,87.706,87.716,12800000.0
2007-08-13 14:37:00,87.719,87.719,87.694,87.694,11600000.0
2007-08-13 14:38:00,87.658,87.658,87.615,87.615,56000000.0
2007-08-13 14:39:00,87.613,87.613,87.582,87.582,12800000.0
2007-08-13 14:40:00,87.569,87.579,87.559,87.561,14400000.0
2007-08-13 14:41:00,87.571,87.604,87.571,87.602,56000000.0
2007-08-13 14:42:00,87.603,87.621,87.602,87.611,12800000.0
2007-08-13 14:43:00,87.584,87.607,87.57,87.597,25600000.0
2007-08-13 14:44:00,87.626,87.637,87.626,87.631,11200000.0
2007-08-13 14:45:00,87.647,87.652,87.647,87.648,11200000.0
2007-08-13 14:46:00,87.635,87.636,87.63,87.636,11200000.0
2007-08-13 14:47:00,87.641,87.641,87.622,87.639,16000000.0
2007-08-13 14:48:00,87.648,87.725,87.648,87.725,19200000.0
2007-08-13 14:49:00,87.72,87.72,87.708,87.711,32000000.0
2007-08-13 14:50:00,87.704,87.712,87.704,87.709,28800000.0
2007-08-13 14:51:00,87.708,87.718,87.708,87.718,31400000.0
2007-08-13 14:52:00,87.716,87.755,87.712,87.755,12800000.0
2007-08-13 14:53:00,87.749,87.772,87.749,87.759,17600000.0
2007-08-13 14:54:00,87.758,87.78,87.758,87.777,12800000.0
2007-08-13 14:55:00,87.773,87.773,87.749,87.763,15400000.0
2007-08-13 14:56:00,87.744,87.766,87.744,87.759,12800000.0
2007-08-13 14:57:00,87.792,87.802,87.776,87.776,12800000.0
2007-08-13 14:58:00,87.759,87.759,87.748,87.748,17600000.0
2007-08-13 14:59:00,87.74,87.74,87.723,87.737,16000000.0
2007-08-13 15:00:00,87.739,87.739,87.724,87.726,13800000.0
2007-08-13 15:01:00,87.724,87.739,87.723,87.733,12800000.0
2007-08-13 15:02:00,87.758,87.794,87.758,87.794,27200000.0
2007-08-13 15:03:00,87.805,87.833,87.805,87.832,12800000.0
2007-08-13 15:04:00,87.883,87.901,87.883,87.901,24000000.0
2007-08-13 15:05:00,87.904,87.906,87.859,87.865,11200000.0
2007-08-13 15:06:00,87.85,87.857,87.841,87.841,11200000.0
2007-08-13 15:07:00,87.86,87.873,87.86,87.869,25600000.0
2007-08-13 15:08:00,87.86,87.868,87.851,87.851,21800000.0
2007-08-13 15:09:00,87.833,87.846,87.811,87.811,16000000.0
2007-08-13 15:10:00,87.81,87.831,87.81,87.83,40000000.0
2007-08-13 15:11:00,87.815,87.83,87.815,87.83,32000000.0
2007-08-13 15:12:00,87.832,87.868,87.832,87.868,8000000.0
2007-08-13 15:13:00,87.873,87.873,87.836,87.836,44800000.0
2007-08-13 15:14:00,87.832,87.834,87.813,87.813,35200000.0
2007-08-13 15:15:00,87.815,87.824,87.813,87.813,22400000.0
2007-08-13 15:16:00,87.814,87.818,87.803,87.818,36800000.0
2007-08-13 15:17:00,87.835,87.835,87.78,87.78,22400000.0
2007-08-13 15:18:00,87.761,87.777,87.761,87.777,22400000.0
2007-08-13 15:19:00,87.778,87.786,87.778,87.786,15400000.0
2007-08-13 15:20:00,87.774,87.774,87.747,87.747,24000000.0
2007-08-13 15:21:00,87.738,87.742,87.731,87.742,14400000.0
2007-08-13 15:22:00,87.722,87.734,87.707,87.713,14400000.0
2007-08-13 15:23:00,87.729,87.729,87.702,87.702,47400000.0
2007-08-13 15:24:00,87.689,87.692,87.667,87.667,25600000.0
2007-08-13 15:25:00,87.655,87.669,87.649,87.649,27200000.0
2007-08-13 15:26:00,87.651,87.651,87.631,87.631,40000000.0
2007-08-13 15:27:00,87.647,87.647,87.619,87.62,28800000.0
2007-08-13 15:28:00,87.622,87.639,87.622,87.627,70200000.0
2007-08-13 15:29:00,87.622,87.622,87.509,87.593,46400000.0
2007-08-13 15:30:00,87.506,87.587,87.444,87.496,115400000.0
2007-08-13 15:31:00,87.585,87.618,87.585,87.618,60600000.0
2007-08-13 15:32:00,87.631,87.65,87.627,87.65,29800000.0
2007-08-13 15:33:00,87.649,87.649,87.593,87.593,30400000.0
2007-08-13 15:34:00,87.563,87.569,87.555,87.557,22400000.0
2007-08-13 15:35:00,87.571,87.573,87.563,87.566,33600000.0
2007-08-13 15:36:00,87.58,87.606,87.58,87.591,32000000.0
2007-08-13 15:37:00,87.604,87.626,87.578,87.578,30400000.0
2007-08-13 15:38:00,87.57,87.587,87.57,87.583,59000000.0
2007-08-13 15:39:00,87.568,87.568,87.549,87.549,36800000.0
2007-08-13 15:40:00,87.546,87.546,87.507,87.535,35200000.0
2007-08-13 15:41:00,87.551,87.551,87.531,87.537,25600000.0
2007-08-13 15:42:00,87.529,87.542,87.521,87.521,43000000.0
2007-08-13 15:43:00,87.512,87.521,87.508,87.518,27200000.0
2007-08-13 15:44:00,87.51,87.525,87.51,87.513,27600000.0
2007-08-13 15:45:00,87.519,87.571,87.519,87.571,15400000.0
2007-08-13 15:46:00,87.566,87.566,87.548,87.56,14800000.0
2007-08-13 15:47:00,87.534,87.534,87.502,87.502,30400000.0
2007-08-13 15:48:00,87.503,87.506,87.491,87.506,26600000.0
2007-08-13 15:49:00,87.493,87.493,87.477,87.485,11200000.0
2007-08-13 15:50:00,87.49,87.492,87.475,87.475,11200000.0
2007-08-13 15:51:00,87.461,87.461,87.438,87.438,12800000.0
2007-08-13 15:52:00,87.424,87.424,87.405,87.405,20800000.0
2007-08-13 15:53:00,87.414,87.434,87.412,87.423,24000000.0
2007-08-13 15:54:00,87.405,87.405,87.37,87.37,28800000.0
2007-08-13 15:55:00,87.364,87.364,87.319,87.319,24000000.0
2007-08-13 15:56:00,87.318,87.326,87.304,87.309,51600000.0
2007-08-13 15:57:00,87.312,87.316,87.267,87.267,12800000.0
2007-08-13 15:58:00,87.242,87.242,87.213,87.213,19200000.0
2007-08-13 15:59:00,87.214,87.238,87.208,87.222,36800000.0
2007-08-13 16:00:00,87.221,87.23,87.208,87.23,50600000.0
2007-08-13 16:01:00,87.261,87.268,87.257,87.257,41600000.0
2007-08-13 16:02:00,87.238,87.238,87.221,87.238,22400000.0
2007-08-13 16:03:00,87.232,87.247,87.225,87.247,64000000.0
2007-08-13 16:04:00,87.259,87.325,87.259,87.325,44800000.0
2007-08-13 16:05:00,87.327,87.337,87.317,87.337,48000000.0
2007-08-13 16:06:00,87.361,87.361,87.322,87.322,36000000.0
2007-08-13 16:07:00,87.323,87.339,87.319,87.335,32000000.0
2007-08-13 16:08:00,87.334,87.349,87.332,87.341,44200000.0
2007-08-13 16:09:00,87.327,87.327,87.229,87.229,44800000.0
2007-08-13 16:10:00,87.228,87.292,87.228,87.292,40400000.0
2007-08-13 16:11:00,87.305,87.305,87.284,87.3,14400000.0
2007-08-13 16:12:00,87.312,87.312,87.29,87.29,55400000.0
2007-08-13 16:13:00,87.293,87.297,87.281,87.297,11200000.0
2007-08-13 16:14:00,87.308,87.314,87.293,87.305,49800000.0
2007-08-13 16:15:00,87.311,87.333,87.311,87.333,58600000.0
2007-08-13 16:16:00,87.356,87.425,87.356,87.425,17600000.0
2007-08-13 16:17:00,87.426,87.426,87.365,87.365,38400000.0
2007-08-13 16:18:00,87.353,87.392,87.348,87.392,38400000.0
2007-08-13 16:19:00,87.396,87.401,87.385,87.386,22400000.0
2007-08-13 16:20:00,87.391,87.413,87.391,87.411,11200000.0
2007-08-13 16:21:00,87.402,87.402,87.38,87.396,27200000.0
2007-08-13 16:22:00,87.398,87.431,87.391,87.417,41600000.0
2007-08-13 16:23:00,87.42,87.42,87.396,87.398,43200000.0
2007-08-13 16:24:00,87.426,87.443,87.424,87.442,17600000.0
2007-08-13 16:25:00,87.454,87.469,87.454,87.467,33600000.0
2007-08-13 16:26:00,87.496,87.511,87.495,87.511,17600000.0
2007-08-13 16:27:00,87.504,87.507,87.502,87.505,35000000.0
2007-08-13 16:28:00,87.497,87.533,87.497,87.526,27200000.0
2007-08-13 16:29:00,87.532,87.535,87.526,87.526,11200000.0
2007-08-13 16:30:00,87.524,87.53,87.504,87.53,11200000.0
2007-08-13 16:31:00,87.533,87.533,87.506,87.517,41600000.0
2007-08-13 16:32:00,87.527,87.536,87.522,87.53,12800000.0
2007-08-13 16:33:00,87.492,87.501,87.467,87.467,27200000.0
2007-08-13 16:34:00,87.454,87.466,87.446,87.454,35200000.0
2007-08-13 16:35:00,87.44,87.44,87.419,87.419,52800000.0
2007-08-13 16:36:00,87.419,87.419,87.406,87.408,51200000.0
2007-08-13 16:37:00,87.395,87.411,87.395,87.405,41600000.0
2007-08-13 16:38:00,87.402,87.452,87.402,87.452,40400000.0
2007-08-13 16:39:00,87.461,87.468,87.46,87.468,35200000.0
2007-08-13 16:40:00,87.463,87.467,87.442,87.444,56400000.0
2007-08-13 16:41:00,87.436,87.439,87.419,87.422,73600000.0
2007-08-13 16:42:00,87.416,87.416,87.402,87.413,54400000.0
2007-08-13 16:43:00,87.416,87.416,87.401,87.401,17600000.0
2007-08-13 16:44:00,87.41,87.41,87.396,87.396,11200000.0
2007-08-13 16:45:00,87.399,87.407,87.393,87.395,57600000.0
2007-08-13 16:46:00,87.392,87.398,87.391,87.394,9600000.0
2007-08-13 16:47:00,87.396,87.41,87.394,87.408,69800000.0
2007-08-13 16:48:00,87.393,87.395,87.374,87.374,52800000.0
2007-08-13 16:49:00,87.39,87.419,87.39,87.419,37600000.0
2007-08-13 16:50:00,87.427,87.452,87.427,87.437,74000000.0
2007-08-13 16:51:00,87.462,87.473,87.457,87.473,32000000.0
2007-08-13 16:52:00,87.462,87.462,87.44,87.443,46400000.0
2007-08-13 16:53:00,87.423,87.423,87.366,87.378,30400000.0
2007-08-13 16:54:00,87.378,87.378,87.344,87.352,11200000.0
2007-08-13 16:55:00,87.33,87.341,87.325,87.341,27200000.0
2007-08-13 16:56:00,87.338,87.369,87.335,87.369,36800000.0
2007-08-13 16:57:00,87.358,87.395,87.358,87.394,19200000.0
2007-08-13 16:58:00,87.396,87.396,87.37,87.37,12800000.0
2007-08-13 16:59:00,87.374,87.39,87.369,87.384,51000000.0
2007-08-13 17:00:00,87.388,87.388,87.379,87.388,49600000.0
2007-08-13 17:01:00,87.394,87.438,87.393,87.438,40000000.0
2007-08-13 17:02:00,87.435,87.446,87.435,87.443,33000000.0
2007-08-13 17:03:00,87.448,87.448,87.434,87.438,44800000.0
2007-08-13 17:04:00,87.437,87.437,87.421,87.421,41600000.0
2007-08-13 17:05:00,87.408,87.408,87.359,87.359,54400000.0
2007-08-13 17:06:00,87.34,87.34,87.327,87.328,58600000.0
2007-08-13 17:07:00,87.329,87.329,87.314,87.317,35200000.0
2007-08-13 17:08:00,87.279,87.282,87.255,87.275,68200000.0
2007-08-13 17:09:00,87.307,87.307,87.261,87.261,59200000.0
2007-08-13 17:10:00,87.258,87.268,87.257,87.268,26000000.0
2007-08-13 17:11:00,87.257,87.269,87.257,87.259,38400000.0
2007-08-13 17:12:00,87.255,87.294,87.255,87.294,25600000.0
2007-08-13 17:13:00,87.291,87.324,87.277,87.324,29600000.0
2007-08-13 17:14:00,87.34,87.357,87.337,87.34,22400000.0
2007-08-13 17:15:00,87.349,87.366,87.349,87.366,19200000.0
2007-08-13 17:16:00,87.381,87.381,87.351,87.351,17600000.0
2007-08-13 17:17:00,87.35,87.366,87.35,87.366,38800000.0
2007-08-13 17:18:00,87.377,87.379,87.366,87.371,57600000.0
2007-08-13 17:19:00,87.374,87.374,87.347,87.347,24000000.0
2007-08-13 17:20:00,87.348,87.372,87.348,87.372,16000000.0
2007-08-13 17:21:00,87.362,87.362,87.346,87.354,28800000.0
2007-08-13 17:22:00,87.372,87.419,87.372,87.419,18600000.0
2007-08-13 17:23:00,87.419,87.431,87.418,87.431,11200000.0
2007-08-13 17:24:00,87.455,87.463,87.452,87.46,12800000.0
2007-08-13 17:25:00,87.479,87.479,87.421,87.428,17600000.0
2007-08-13 17:26:00,87.451,87.451,87.426,87.426,35200000.0
2007-08-13 17:27:00,87.415,87.445,87.403,87.445,46400000.0
2007-08-13 17:28:00,87.441,87.441,87.419,87.419,32000000.0
2007-08-13 17:29:00,87.427,87.448,87.424,87.448,27200000.0
2007-08-13 17:30:00,87.441,87.471,87.441,87.471,17600000.0
2007-08-13 17:31:00,87.493,87.54,87.493,87.54,87800000.0
2007-08-13 17:32:00,87.591,87.612,87.591,87.607,52200000.0
2007-08-13 17:33:00,87.633,87.668,87.625,87.653,36800000.0
2007-08-13 17:34:00,87.655,87.655,87.641,87.642,63400000.0
2007-08-13 17:35:00,87.636,87.636,87.616,87.616,43200000.0
2007-08-13 17:36:00,87.585,87.596,87.573,87.573,33600000.0
2007-08-13 17:37:00,87.557,87.57,87.54,87.569,16000000.0
2007-08-13 17:38:00,87.564,87.565,87.549,87.559,34400000.0
2007-08-13 17:39:00,87.55,87.55,87.533,87.545,16000000.0
2007-08-13 17:40:00,87.526,87.526,87.507,87.507,75200000.0
2007-08-13 17:41:00,87.457,87.457,87.431,87.435,12800000.0
2007-08-13 17:42:00,87.426,87.433,87.42,87.433,12800000.0
2007-08-13 17:43:00,87.434,87.445,87.427,87.427,17600000.0
2007-08-13 17:44:00,87.43,87.434,87.426,87.429,30400000.0
2007-08-13 17:45:00,87.446,87.475,87.446,87.469,30400000.0
2007-08-13 17:46:00,87.494,87.513,87.494,87.509,41600000.0
2007-08-13 17:47:00,87.525,87.525,87.5,87.5,57000000.0
2007-08-13 17:48:00,87.517,87.517,87.505,87.514,57600000.0
2007-08-13 17:49:00,87.505,87.506,87.492,87.495,45800000.0
2007-08-13 17:50:00,87.527,87.558,87.527,87.558,12800000.0
2007-08-13 17:51:00,87.551,87.576,87.551,87.576,50000000.0
2007-08-13 17:52:00,87.593,87.593,87.56,87.564,42600000.0
2007-08-13 17:53:00,87.595,87.619,87.595,87.615,33600000.0
2007-08-13 17:54:00,87.605,87.62,87.603,87.62,38400000.0
2007-08-13 17:55:00,87.618,87.618,87.607,87.612,40000000.0
2007-08-13 17:56:00,87.584,87.584,87.557,87.559,44200000.0
2007-08-13 17:57:00,87.553,87.595,87.553,87.595,36200000.0
2007-08-13 17:58:00,87.612,87.62,87.598,87.619,17600000.0
2007-08-13 17:59:00,87.634,87.638,87.623,87.638,62400000.0
2007-08-13 18:00:00,87.644,87.65,87.593,87.604,51200000.0
2007-08-13 18:01:00,87.607,87.613,87.591,87.591,32000000.0
2007-08-13 18:02:00,87.593,87.607,87.593,87.607,23400000.0
2007-08-13 18:03:00,87.604,87.605,87.58,87.605,36800000.0
2007-08-13 18:04:00,87.627,87.627,87.604,87.627,33000000.0
2007-08-13 18:05:00,87.623,87.623,87.61,87.619,12800000.0
2007-08-13 18:06:00,87.618,87.63,87.618,87.618,30400000.0
2007-08-13 18:07:00,87.599,87.599,87.579,87.579,11200000.0
2007-08-13 18:08:00,87.566,87.577,87.565,87.573,85200000.0
2007-08-13 18:09:00,87.557,87.557,87.537,87.547,33600000.0
2007-08-13 18:10:00,87.554,87.558,87.543,87.554,16400000.0
2007-08-13 18:11:00,87.543,87.555,87.539,87.555,12800000.0
2007-08-13 18:12:00,87.546,87.546,87.533,87.535,12800000.0
2007-08-13 18:13:00,87.536,87.536,87.531,87.534,27200000.0
2007-08-13 18:14:00,87.536,87.536,87.523,87.525,19600000.0
2007-08-13 18:15:00,87.528,87.528,87.507,87.507,30400000.0
2007-08-13 18:16:00,87.459,87.459,87.43,87.434,56000000.0
2007-08-13 18:17:00,87.43,87.44,87.428,87.44,43200000.0
2007-08-13 18:18:00,87.423,87.43,87.419,87.429,30400000.0
2007-08-13 18:19:00,87.447,87.452,87.44,87.44,46400000.0
2007-08-13 18:20:00,87.469,87.517,87.469,87.517,43200000.0
2007-08-13 18:21:00,87.513,87.513,87.483,87.483,12800000.0
2007-08-13 18:22:00,87.48,87.482,87.472,87.478,33600000.0
2007-08-13 18:23:00,87.463,87.467,87.43,87.448,46400000.0
2007-08-13 18:24:00,87.45,87.45,87.434,87.436,52800000.0
2007-08-13 18:25:00,87.422,87.429,87.412,87.429,34000000.0
2007-08-13 18:26:00,87.426,87.438,87.421,87.421,30400000.0
2007-08-13 18:27:00,87.44,87.457,87.44,87.455,33600000.0
2007-08-13 18:28:00,87.45,87.463,87.449,87.463,12800000.0
2007-08-13 18:29:00,87.467,87.467,87.44,87.454,25600000.0
2007-08-13 18:30:00,87.449,87.464,87.446,87.456,36800000.0
2007-08-13 18:31:00,87.446,87.446,87.424,87.445,11200000.0
2007-08-13 18:32:00,87.438,87.438,87.42,87.42,70400000.0
2007-08-13 18:33:00,87.424,87.424,87.396,87.396,32000000.0
2007-08-13 18:34:00,87.423,87.423,87.409,87.415,19200000.0
2007-08-13 18:35:00,87.405,87.407,87.38,87.38,43200000.0
2007-08-13 18:36:00,87.372,87.392,87.37,87.392,68800000.0
2007-08-13 18:37:00,87.388,87.396,87.382,87.382,36800000.0
2007-08-13 18:38:00,87.372,87.406,87.372,87.406,49600000.0
2007-08-13 18:39:00,87.434,87.434,87.398,87.398,76800000.0
2007-08-13 18:40:00,87.385,87.387,87.366,87.377,66000000.0
2007-08-13 18:41:00,87.371,87.378,87.366,87.374,72000000.0
2007-08-13 18:42:00,87.386,87.39,87.375,87.383,78400000.0
2007-08-13 18:43:00,87.36,87.36,87.343,87.345,49600000.0
2007-08-13 18:44:00,87.324,87.324,87.278,87.278,30800000.0
2007-08-13 18:45:00,87.263,87.303,87.254,87.303,12800000.0
2007-08-13 18:46:00,87.311,87.311,87.282,87.286,12600000.0
2007-08-13 18:47:00,87.274,87.277,87.255,87.255,14400000.0
2007-08-13 18:48:00,87.236,87.236,87.22,87.221,28800000.0
2007-08-13 18:49:00,87.216,87.218,87.201,87.218,23400000.0
2007-08-13 18:50:00,87.23,87.25,87.23,87.25,45200000.0
2007-08-13 18:51:00,87.238,87.263,87.238,87.263,12800000.0
2007-08-13 18:52:00,87.26,87.267,87.249,87.254,19200000.0
2007-08-13 18:53:00,87.248,87.254,87.229,87.24,30400000.0
2007-08-13 18:54:00,87.243,87.268,87.243,87.268,19200000.0
2007-08-13 18:55:00,87.266,87.292,87.266,87.292,22400000.0
2007-08-13 18:56:00,87.302,87.302,87.286,87.291,16000000.0
2007-08-13 18:57:00,87.295,87.303,87.295,87.299,19200000.0
2007-08-13 18:58:00,87.296,87.296,87.273,87.273,32000000.0
2007-08-13 18:59:00,87.259,87.266,87.259,87.259,30800000.0
2007-08-13 19:00:00,87.257,87.307,87.257,87.307,14400000.0
2007-08-13 19:01:00,87.318,87.338,87.318,87.338,9600000.0
2007-08-13 19:02:00,87.343,87.365,87.343,87.365,43200000.0
2007-08-13 19:03:00,87.363,87.363,87.347,87.353,14400000.0
2007-08-13 19:04:00,87.344,87.344,87.29,87.29,17600000.0
2007-08-13 19:05:00,87.267,87.276,87.26,87.26,9600000.0
2007-08-13 19:06:00,87.257,87.257,87.241,87.252,56000000.0
2007-08-13 19:07:00,87.276,87.276,87.263,87.263,34600000.0
2007-08-13 19:08:00,87.268,87.279,87.268,87.279,22800000.0
2007-08-13 19:09:00,87.282,87.29,87.281,87.281,13200000.0
2007-08-13 19:10:00,87.28,87.282,87.275,87.277,17600000.0
2007-08-13 19:11:00,87.291,87.296,87.282,87.287,11200000.0
2007-08-13 19:12:00,87.273,87.273,87.255,87.255,23400000.0
2007-08-13 19:13:00,87.237,87.238,87.231,87.232,12800000.0
2007-08-13 19:14:00,87.228,87.235,87.21,87.21,12200000.0
2007-08-13 19:15:00,87.211,87.233,87.211,87.224,16000000.0
2007-08-13 19:16:00,87.224,87.226,87.203,87.219,12800000.0
2007-08-13 19:17:00,87.208,87.242,87.208,87.236,14400000.0
2007-08-13 19:18:00,87.24,87.251,87.239,87.251,32000000.0
2007-08-13 19:19:00,87.253,87.256,87.23,87.23,11200000.0
2007-08-13 19:20:00,87.229,87.233,87.221,87.232,14400000.0
2007-08-13 19:21:00,87.221,87.221,87.21,87.217,17400000.0
2007-08-13 19:22:00,87.209,87.215,87.194,87.194,14400000.0
2007-08-13 19:23:00,87.181,87.184,87.166,87.166,16000000.0
2007-08-13 19:24:00,87.166,87.183,87.164,87.179,48400000.0
2007-08-13 19:25:00,87.164,87.194,87.158,87.194,12800000.0
2007-08-13 19:26:00,87.194,87.21,87.194,87.205,41000000.0
2007-08-13 19:27:00,87.221,87.228,87.217,87.228,14400000.0
2007-08-13 19:28:00,87.206,87.213,87.187,87.187,12800000.0
2007-08-13 19:29:00,87.205,87.225,87.205,87.212,12800000.0
2007-08-13 19:30:00,87.193,87.202,87.171,87.195,11200000.0
2007-08-13 19:31:00,87.191,87.194,87.15,87.176,12800000.0
2007-08-13 19:32:00,87.169,87.195,87.165,87.195,11200000.0
2007-08-13 19:33:00,87.21,87.21,87.174,87.174,12800000.0
2007-08-13 19:34:00,87.192,87.196,87.168,87.196,12800000.0
2007-08-13 19:35:00,87.198,87.211,87.198,87.211,17600000.0
2007-08-13 19:36:00,87.216,87.216,87.199,87.2,16000000.0
2007-08-13 19:37:00,87.196,87.213,87.196,87.203,10600000.0
2007-08-13 19:38:00,87.205,87.205,87.181,87.181,11200000.0
2007-08-13 19:39:00,87.169,87.18,87.169,87.18,12800000.0
2007-08-13 19:40:00,87.171,87.177,87.171,87.172,10600000.0
2007-08-13 19:41:00,87.17,87.196,87.17,87.196,10600000.0
2007-08-13 19:42:00,87.189,87.192,87.178,87.178,11200000.0
2007-08-13 19:43:00,87.175,87.186,87.175,87.18,11200000.0
2007-08-13 19:44:00,87.2,87.2,87.173,87.174,11200000.0
2007-08-13 19:45:00,87.183,87.218,87.183,87.218,16000000.0
2007-08-13 19:46:00,87.218,87.218,87.209,87.214,8000000.0
2007-08-13 19:47:00,87.205,87.209,87.196,87.2,17600000.0
2007-08-13 19:48:00,87.21,87.215,87.199,87.199,12800000.0
2007-08-13 19:49:00,87.204,87.204,87.192,87.192,30400000.0
2007-08-13 19:50:00,87.185,87.194,87.185,87.194,12800000.0
2007-08-13 19:51:00,87.174,87.184,87.174,87.177,12800000.0
2007-08-13 19:52:00,87.158,87.191,87.158,87.191,16000000.0
2007-08-13 19:53:00,87.211,87.216,87.205,87.215,12800000.0
2007-08-13 19:54:00,87.201,87.202,87.194,87.198,13200000.0
2007-08-13 19:55:00,87.201,87.216,87.201,87.216,11200000.0
2007-08-13 19:56:00,87.214,87.234,87.214,87.22,16400000.0
2007-08-13 19:57:00,87.22,87.248,87.22,87.248,12800000.0
2007-08-13 19:58:00,87.271,87.308,87.271,87.308,11200000.0
2007-08-13 19:59:00,87.324,87.347,87.324,87.328,12800000.0
2007-08-13 20:00:00,87.34,87.413,87.336,87.413,17600000.0
2007-08-13 20:01:00,87.448,87.449,87.4,87.403,12800000.0
2007-08-13 20:02:00,87.388,87.399,87.379,87.399,17600000.0
2007-08-13 20:03:00,87.416,87.444,87.414,87.444,16000000.0
2007-08-13 20:04:00,87.44,87.442,87.427,87.427,30400000.0
2007-08-13 20:05:00,87.435,87.435,87.401,87.401,12800000.0
2007-08-13 20:06:00,87.403,87.403,87.392,87.392,11200000.0
2007-08-13 20:07:00,87.367,87.367,87.359,87.362,18000000.0
2007-08-13 20:08:00,87.359,87.359,87.342,87.344,38800000.0
2007-08-13 20:09:00,87.36,87.369,87.36,87.36,11200000.0
2007-08-13 20:10:00,87.34,87.351,87.339,87.339,8000000.0
2007-08-13 20:11:00,87.356,87.366,87.356,87.358,11200000.0
2007-08-13 20:12:00,87.373,87.396,87.373,87.395,11200000.0
2007-08-13 20:13:00,87.402,87.41,87.396,87.396,11200000.0
2007-08-13 20:14:00,87.394,87.394,87.328,87.394,14400000.0
2007-08-13 20:15:00,87.403,87.412,87.4,87.411,17600000.0
2007-08-13 20:16:00,87.409,87.409,87.388,87.405,28800000.0
2007-08-13 20:17:00,87.405,87.405,87.382,87.398,34000000.0
2007-08-13 20:18:00,87.424,87.424,87.405,87.411,11200000.0
2007-08-13 20:19:00,87.426,87.438,87.426,87.437,11200000.0
2007-08-13 20:20:00,87.426,87.443,87.421,87.443,19200000.0
2007-08-13 20:21:00,87.436,87.452,87.424,87.452,16000000.0
2007-08-13 20:22:00,87.455,87.495,87.455,87.489,14400000.0
2007-08-13 20:23:00,87.481,87.482,87.462,87.473,12800000.0
2007-08-13 20:24:00,87.494,87.504,87.494,87.503,16000000.0
2007-08-13 20:25:00,87.498,87.537,87.498,87.537,10600000.0
2007-08-13 20:26:00,87.535,87.535,87.522,87.524,16400000.0
2007-08-13 20:27:00,87.536,87.536,87.528,87.528,6400000.0
2007-08-13 20:28:00,87.523,87.523,87.511,87.518,11200000.0
2007-08-13 20:29:00,87.514,87.524,87.511,87.517,12800000.0
2007-08-13 20:30:00,87.519,87.523,87.514,87.517,26600000.0
2007-08-13 20:31:00,87.512,87.512,87.493,87.493,11200000.0
2007-08-13 20:32:00,87.507,87.513,87.502,87.508,11200000.0
2007-08-13 20:33:00,87.507,87.512,87.499,87.508,12800000.0
2007-08-13 20:34:00,87.49,87.49,87.446,87.446,11200000.0
2007-08-13 20:35:00,87.444,87.451,87.444,87.446,11200000.0
2007-08-13 20:36:00,87.44,87.447,87.429,87.429,16000000.0
2007-08-13 20:37:00,87.427,87.431,87.42,87.431,8000000.0
2007-08-13 20:38:00,87.432,87.445,87.432,87.432,12800000.0
2007-08-13 20:39:00,87.434,87.446,87.429,87.446,14400000.0
2007-08-13 20:40:00,87.436,87.438,87.417,87.428,11200000.0
2007-08-13 20:41:00,87.439,87.439,87.426,87.429,14400000.0
2007-08-13 20:42:00,87.423,87.423,87.414,87.415,11200000.0
2007-08-13 20:43:00,87.413,87.418,87.396,87.396,14400000.0
2007-08-13 20:44:00,87.401,87.418,87.401,87.414,12800000.0
2007-08-13 20:45:00,87.42,87.427,87.42,87.424,12800000.0
2007-08-13 20:46:00,87.431,87.435,87.416,87.416,14400000.0
2007-08-13 20:47:00,87.42,87.441,87.42,87.433,12200000.0
2007-08-13 20:48:00,87.439,87.439,87.424,87.424,17600000.0
2007-08-13 20:49:00,87.431,87.467,87.431,87.458,11200000.0
2007-08-13 20:50:00,87.473,87.492,87.463,87.492,14400000.0
2007-08-13 20:51:00,87.494,87.505,87.494,87.501,29200000.0
2007-08-13 20:52:00,87.498,87.5,87.479,87.479,11200000.0
2007-08-13 20:53:00,87.49,87.496,87.488,87.496,16000000.0
2007-08-13 20:54:00,87.497,87.499,87.497,87.498,11200000.0
2007-08-13 20:55:00,87.5,87.505,87.49,87.499,11200000.0
2007-08-13 20:56:00,87.488,87.502,87.488,87.499,8400000.0
2007-08-13 20:57:00,87.498,87.502,87.488,87.489,12800000.0
2007-08-13 20:58:00,87.495,87.504,87.488,87.493,16000000.0
2007-08-13 20:59:00,87.491,87.491,87.481,87.481,11200000.0
2007-08-13 21:00:00,87.485,87.493,87.474,87.492,17600000.0
2007-08-13 21:01:00,87.474,87.483,87.469,87.479,11200000.0
2007-08-13 21:02:00,87.476,87.476,87.458,87.458,16000000.0
2007-08-13 21:03:00,87.467,87.475,87.459,87.459,11200000.0
2007-08-13 21:04:00,87.461,87.485,87.461,87.485,16000000.0
2007-08-13 21:05:00,87.489,87.496,87.479,87.487,12800000.0
2007-08-13 21:06:00,87.487,87.487,87.478,87.487,11200000.0
2007-08-13 21:07:00,87.492,87.497,87.485,87.495,14400000.0
2007-08-13 21:08:00,87.488,87.494,87.482,87.494,16000000.0
2007-08-13 21:09:00,87.497,87.497,87.472,87.475,14400000.0
2007-08-13 21:10:00,87.471,87.482,87.451,87.451,12800000.0
2007-08-13 21:11:00,87.438,87.448,87.426,87.448,12800000.0
2007-08-13 21:12:00,87.45,87.454,87.446,87.454,12800000.0
2007-08-13 21:13:00,87.442,87.488,87.442,87.488,9600000.0
2007-08-13 21:14:00,87.489,87.492,87.477,87.483,12800000.0
2007-08-13 21:15:00,87.47,87.47,87.455,87.455,8400000.0
2007-08-13 21:16:00,87.46,87.466,87.456,87.461,19200000.0
2007-08-13 21:17:00,87.454,87.473,87.449,87.473,14400000.0
2007-08-13 21:18:00,87.46,87.46,87.363,87.44,12200000.0
2007-08-13 21:19:00,87.427,87.437,87.427,87.437,9600000.0
2007-08-13 21:20:00,87.417,87.439,87.417,87.435,14400000.0
2007-08-13 21:21:00,87.443,87.443,87.434,87.435,11200000.0
2007-08-13 21:22:00,87.447,87.447,87.435,87.435,8000000.0
2007-08-13 21:23:00,87.423,87.423,87.396,87.414,11200000.0
2007-08-13 21:24:00,87.411,87.411,87.378,87.378,11200000.0
2007-08-13 21:25:00,87.385,87.403,87.385,87.4,12800000.0
2007-08-13 21:26:00,87.403,87.403,87.392,87.399,11200000.0
2007-08-13 21:27:00,87.391,87.406,87.387,87.397,17600000.0
2007-08-13 21:28:00,87.412,87.425,87.41,87.419,11200000.0
2007-08-13 21:29:00,87.42,87.421,87.411,87.418,11200000.0
2007-08-13 21:30:00,87.431,87.431,87.416,87.418,12800000.0
2007-08-13 21:31:00,87.416,87.444,87.416,87.444,16000000.0
2007-08-13 21:32:00,87.454,87.457,87.449,87.454,14400000.0
2007-08-13 21:33:00,87.453,87.458,87.447,87.453,11200000.0
2007-08-13 21:34:00,87.454,87.461,87.443,87.443,17600000.0
2007-08-13 21:35:00,87.444,87.452,87.43,87.451,12800000.0
2007-08-13 21:36:00,87.453,87.47,87.453,87.466,11200000.0
2007-08-13 21:37:00,87.457,87.477,87.457,87.467,16000000.0
2007-08-13 21:38:00,87.455,87.479,87.376,87.376,12800000.0
2007-08-13 21:39:00,87.468,87.479,87.467,87.47,12800000.0
2007-08-13 21:40:00,87.46,87.465,87.455,87.461,11200000.0
2007-08-13 21:41:00,87.457,87.466,87.451,87.451,12200000.0
2007-08-13 21:42:00,87.457,87.457,87.432,87.452,14400000.0
2007-08-13 21:43:00,87.452,87.452,87.437,87.438,14400000.0
2007-08-13 21:44:00,87.438,87.446,87.434,87.446,12800000.0
2007-08-13 21:45:00,87.445,87.454,87.441,87.448,18000000.0
2007-08-13 21:46:00,87.447,87.447,87.417,87.421,14800000.0
2007-08-13 21:47:00,87.412,87.442,87.412,87.442,11200000.0
2007-08-13 21:48:00,87.439,87.441,87.396,87.403,16000000.0
2007-08-13 21:49:00,87.372,87.398,87.372,87.397,11200000.0
2007-08-13 21:50:00,87.413,87.419,87.402,87.411,12800000.0
2007-08-13 21:51:00,87.416,87.416,87.397,87.397,17600000.0
2007-08-13 21:52:00,87.384,87.385,87.364,87.364,11200000.0
2007-08-13 21:53:00,87.359,87.363,87.357,87.36,11200000.0
2007-08-13 21:54:00,87.363,87.372,87.36,87.365,11200000.0
2007-08-13 21:55:00,87.361,87.368,87.338,87.338,12800000.0
2007-08-13 21:56:00,87.317,87.317,87.258,87.258,12800000.0
2007-08-13 21:57:00,87.276,87.306,87.276,87.306,18000000.0
2007-08-13 21:58:00,87.322,87.34,87.321,87.34,17600000.0
2007-08-13 21:59:00,87.352,87.369,87.352,87.365,12800000.0
2007-08-13 22:00:00,87.372,87.392,87.367,87.392,17600000.0
2007-08-13 22:01:00,87.409,87.417,87.408,87.417,11200000.0
2007-08-13 22:02:00,87.415,87.415,87.399,87.399,16000000.0
2007-08-13 22:03:00,87.404,87.419,87.404,87.408,17000000.0
2007-08-13 22:04:00,87.407,87.424,87.407,87.424,16400000.0
2007-08-13 22:05:00,87.422,87.422,87.406,87.415,11200000.0
2007-08-13 22:06:00,87.436,87.439,87.432,87.439,12200000.0
2007-08-13 22:07:00,87.429,87.429,87.41,87.412,16000000.0
2007-08-13 22:08:00,87.42,87.426,87.405,87.422,16000000.0
2007-08-13 22:09:00,87.406,87.416,87.404,87.416,13200000.0
2007-08-13 22:10:00,87.416,87.424,87.416,87.419,12800000.0
2007-08-13 22:11:00,87.411,87.411,87.371,87.371,11200000.0
2007-08-13 22:12:00,87.362,87.372,87.348,87.348,12800000.0
2007-08-13 22:13:00,87.348,87.358,87.342,87.358,12800000.0
2007-08-13 22:14:00,87.354,87.362,87.35,87.35,12800000.0
2007-08-13 22:15:00,87.345,87.363,87.345,87.363,14400000.0
2007-08-13 22:16:00,87.384,87.396,87.38,87.393,12800000.0
2007-08-13 22:17:00,87.397,87.41,87.337,87.41,16000000.0
2007-08-13 22:18:00,87.393,87.393,87.367,87.367,16000000.0
2007-08-13 22:19:00,87.359,87.367,87.359,87.367,9600000.0
2007-08-13 22:20:00,87.376,87.411,87.376,87.411,12800000.0
2007-08-13 22:21:00,87.412,87.412,87.402,87.402,11200000.0
2007-08-13 22:22:00,87.413,87.413,87.405,87.407,12800000.0
2007-08-13 22:23:00,87.403,87.408,87.398,87.399,12800000.0
2007-08-13 22:24:00,87.398,87.399,87.395,87.395,11200000.0
2007-08-13 22:25:00,87.388,87.393,87.382,87.382,9600000.0
2007-08-13 22:26:00,87.415,87.416,87.413,87.413,8000000.0
2007-08-13 22:27:00,87.398,87.413,87.398,87.408,12800000.0
2007-08-13 22:29:00,87.414,87.428,87.414,87.424,16000000.0
2007-08-13 22:30:00,87.438,87.438,87.396,87.396,17600000.0
2007-08-13 22:31:00,87.403,87.41,87.403,87.41,3200000.0
2007-08-13 22:32:00,87.415,87.415,87.354,87.396,10600000.0
2007-08-13 22:33:00,87.405,87.405,87.383,87.387,11200000.0
2007-08-13 22:34:00,87.391,87.396,87.382,87.389,12800000.0
2007-08-13 22:35:00,87.397,87.413,87.397,87.413,12200000.0
2007-08-13 22:36:00,87.437,87.437,87.421,87.424,17600000.0
2007-08-13 22:37:00,87.409,87.419,87.409,87.413,25600000.0
2007-08-13 22:38:00,87.43,87.43,87.418,87.43,17600000.0
2007-08-13 22:39:00,87.427,87.43,87.425,87.425,12800000.0
2007-08-13 22:40:00,87.418,87.432,87.418,87.432,10600000.0
2007-08-13 22:41:00,87.431,87.431,87.419,87.422,11200000.0
2007-08-13 22:42:00,87.427,87.427,87.404,87.404,17600000.0
2007-08-13 22:43:00,87.405,87.405,87.381,87.399,16400000.0
2007-08-13 22:44:00,87.408,87.417,87.391,87.416,12200000.0
2007-08-13 22:45:00,87.417,87.429,87.415,87.422,16000000.0
2007-08-13 22:46:00,87.419,87.435,87.419,87.435,11200000.0
2007-08-13 22:47:00,87.424,87.424,87.401,87.401,17600000.0
2007-08-13 22:48:00,87.388,87.393,87.385,87.392,9600000.0
2007-08-13 22:49:00,87.37,87.385,87.37,87.385,12800000.0
2007-08-13 22:50:00,87.399,87.404,87.392,87.397,11200000.0
2007-08-13 22:51:00,87.414,87.42,87.414,87.417,11600000.0
2007-08-13 22:52:00,87.411,87.42,87.408,87.415,11200000.0
2007-08-13 22:53:00,87.412,87.412,87.405,87.405,10600000.0
2007-08-13 22:54:00,87.392,87.411,87.392,87.411,12800000.0
2007-08-13 22:55:00,87.4,87.42,87.4,87.42,12800000.0
2007-08-13 22:56:00,87.413,87.417,87.387,87.401,17600000.0
2007-08-13 22:57:00,87.414,87.414,87.398,87.398,17600000.0
2007-08-13 22:58:00,87.397,87.405,87.397,87.399,14400000.0
2007-08-13 22:59:00,87.389,87.396,87.373,87.373,17600000.0
2007-08-13 23:00:00,87.369,87.372,87.357,87.371,17600000.0
2007-08-13 23:01:00,87.373,87.387,87.373,87.376,14400000.0
2007-08-13 23:02:00,87.379,87.386,87.373,87.38,17600000.0
2007-08-13 23:03:00,87.388,87.399,87.387,87.39,16400000.0
2007-08-13 23:04:00,87.391,87.391,87.362,87.362,11200000.0
2007-08-13 23:05:00,87.348,87.365,87.348,87.365,33600000.0
2007-08-13 23:06:00,87.38,87.384,87.377,87.377,12800000.0
2007-08-13 23:07:00,87.375,87.378,87.373,87.375,12800000.0
2007-08-13 23:08:00,87.364,87.371,87.353,87.353,16000000.0
2007-08-13 23:09:00,87.349,87.354,87.348,87.349,17600000.0
2007-08-13 23:10:00,87.377,87.377,87.37,87.375,12800000.0
2007-08-13 23:11:00,87.352,87.352,87.343,87.345,10600000.0
2007-08-13 23:12:00,87.361,87.371,87.36,87.37,16000000.0
2007-08-13 23:13:00,87.363,87.366,87.355,87.357,12200000.0
2007-08-13 23:14:00,87.362,87.378,87.349,87.378,11200000.0
2007-08-13 23:15:00,87.393,87.395,87.388,87.39,17000000.0
2007-08-13 23:16:00,87.379,87.379,87.369,87.369,12800000.0
2007-08-13 23:17:00,87.366,87.377,87.366,87.376,10600000.0
2007-08-13 23:18:00,87.359,87.36,87.327,87.327,11200000.0
2007-08-13 23:19:00,87.312,87.312,87.29,87.29,12800000.0
2007-08-13 23:20:00,87.285,87.306,87.285,87.301,14400000.0
2007-08-13 23:21:00,87.293,87.317,87.293,87.313,16400000.0
2007-08-13 23:22:00,87.293,87.301,87.289,87.289,12800000.0
2007-08-13 23:23:00,87.326,87.344,87.326,87.342,11200000.0
2007-08-13 23:24:00,87.339,87.341,87.328,87.333,11200000.0
2007-08-13 23:25:00,87.327,87.339,87.327,87.337,14400000.0
2007-08-13 23:26:00,87.328,87.333,87.328,87.333,12800000.0
2007-08-13 23:27:00,87.333,87.354,87.322,87.322,17600000.0
2007-08-13 23:28:00,87.332,87.334,87.322,87.323,12800000.0
2007-08-13 23:29:00,87.329,87.367,87.293,87.338,11200000.0
2007-08-13 23:30:00,87.318,87.329,87.309,87.316,14400000.0
2007-08-13 23:31:00,87.301,87.321,87.301,87.311,12800000.0
2007-08-13 23:32:00,87.31,87.334,87.31,87.334,17600000.0
2007-08-13 23:33:00,87.339,87.345,87.335,87.335,12200000.0
2007-08-13 23:34:00,87.339,87.339,87.315,87.315,16000000.0
2007-08-13 23:35:00,87.312,87.326,87.311,87.326,16000000.0
2007-08-13 23:36:00,87.333,87.343,87.33,87.333,13200000.0
2007-08-13 23:37:00,87.341,87.346,87.337,87.34,12800000.0
2007-08-13 23:38:00,87.322,87.334,87.321,87.321,11200000.0
2007-08-13 23:39:00,87.296,87.296,87.276,87.277,11200000.0
2007-08-13 23:40:00,87.256,87.256,87.235,87.244,34600000.0
2007-08-13 23:41:00,87.244,87.252,87.242,87.248,12800000.0
2007-08-13 23:42:00,87.256,87.256,87.24,87.249,17600000.0
2007-08-13 23:43:00,87.24,87.24,87.21,87.212,14400000.0
2007-08-13 23:44:00,87.21,87.227,87.21,87.227,16000000.0
2007-08-13 23:45:00,87.207,87.207,87.18,87.201,11200000.0
2007-08-13 23:46:00,87.223,87.231,87.206,87.231,17600000.0
2007-08-13 23:47:00,87.238,87.254,87.238,87.254,12800000.0
2007-08-13 23:48:00,87.256,87.261,87.25,87.261,12800000.0
2007-08-13 23:49:00,87.264,87.266,87.253,87.258,16000000.0
2007-08-13 23:50:00,87.24,87.24,87.23,87.238,11200000.0
2007-08-13 23:51:00,87.246,87.246,87.228,87.245,12800000.0
2007-08-13 23:52:00,87.238,87.238,87.219,87.232,12800000.0
2007-08-13 23:53:00,87.23,87.237,87.23,87.234,9600000.0
2007-08-13 23:54:00,87.232,87.242,87.212,87.242,14400000.0
2007-08-13 23:55:00,87.237,87.242,87.234,87.238,14400000.0
2007-08-13 23:56:00,87.161,87.275,87.161,87.249,11200000.0
2007-08-13 23:57:00,87.228,87.243,87.227,87.227,16000000.0
2007-08-13 23:58:00,87.254,87.255,87.228,87.245,11200000.0
2007-08-13 23:59:00,87.248,87.248,87.228,87.238,14400000.0
2007-08-14 00:00:00,87.243,87.251,87.237,87.238,17600000.0
2007-08-14 00:01:00,87.245,87.25,87.242,87.25,12800000.0
2007-08-14 00:02:00,87.256,87.263,87.233,87.259,11200000.0
2007-08-14 00:03:00,87.279,87.284,87.279,87.283,10600000.0
2007-08-14 00:04:00,87.284,87.306,87.284,87.29,11200000.0
2007-08-14 00:05:00,87.299,87.299,87.278,87.29,11200000.0
2007-08-14 00:06:00,87.295,87.297,87.287,87.296,11200000.0
2007-08-14 00:07:00,87.3,87.304,87.3,87.303,7400000.0
2007-08-14 00:08:00,87.297,87.315,87.28,87.315,12800000.0
2007-08-14 00:09:00,87.296,87.314,87.293,87.309,11200000.0
2007-08-14 00:10:00,87.312,87.323,87.303,87.323,12800000.0
2007-08-14 00:11:00,87.322,87.322,87.302,87.302,12800000.0
2007-08-14 00:12:00,87.301,87.301,87.29,87.292,12800000.0
2007-08-14 00:13:00,87.297,87.315,87.293,87.315,11200000.0
2007-08-14 00:14:00,87.338,87.338,87.316,87.316,14800000.0
2007-08-14 00:15:00,87.322,87.322,87.312,87.317,8000000.0
2007-08-14 00:16:00,87.304,87.304,87.298,87.298,13800000.0
2007-08-14 00:17:00,87.327,87.327,87.304,87.315,8000000.0
2007-08-14 00:18:00,87.32,87.352,87.32,87.352,12800000.0
2007-08-14 00:19:00,87.358,87.367,87.358,87.361,12800000.0
2007-08-14 00:20:00,87.331,87.331,87.311,87.318,17600000.0
2007-08-14 00:21:00,87.349,87.349,87.331,87.338,12800000.0
2007-08-14 00:22:00,87.342,87.365,87.342,87.346,17600000.0
2007-08-14 00:23:00,87.36,87.36,87.35,87.35,12800000.0
2007-08-14 00:24:00,87.35,87.35,87.334,87.346,13800000.0
2007-08-14 00:25:00,87.337,87.343,87.328,87.343,11200000.0
2007-08-14 00:26:00,87.353,87.364,87.353,87.36,12800000.0
2007-08-14 00:27:00,87.354,87.362,87.34,87.362,11200000.0
2007-08-14 00:28:00,87.346,87.346,87.33,87.33,32000000.0
2007-08-14 00:29:00,87.342,87.342,87.323,87.323,6400000.0
2007-08-14 00:30:00,87.312,87.328,87.311,87.312,11200000.0
2007-08-14 00:31:00,87.309,87.311,87.308,87.311,13200000.0
2007-08-14 00:32:00,87.298,87.318,87.298,87.318,12800000.0
2007-08-14 00:33:00,87.324,87.332,87.324,87.328,12800000.0
2007-08-14 00:34:00,87.341,87.357,87.34,87.353,19200000.0
2007-08-14 00:35:00,87.354,87.36,87.324,87.324,12800000.0
2007-08-14 00:36:00,87.321,87.326,87.321,87.326,6400000.0
2007-08-14 00:37:00,87.334,87.373,87.332,87.373,12800000.0
2007-08-14 00:38:00,87.361,87.368,87.359,87.364,10600000.0
2007-08-14 00:39:00,87.363,87.373,87.355,87.361,17600000.0
2007-08-14 00:40:00,87.37,87.409,87.37,87.409,16000000.0
2007-08-14 00:41:00,87.431,87.431,87.408,87.414,16000000.0
2007-08-14 00:42:00,87.409,87.431,87.409,87.43,12800000.0
2007-08-14 00:43:00,87.41,87.416,87.397,87.416,16000000.0
2007-08-14 00:44:00,87.411,87.411,87.357,87.357,18000000.0
2007-08-14 00:45:00,87.281,87.281,86.986,87.001,12800000.0
2007-08-14 00:46:00,87.064,87.066,87.032,87.033,14400000.0
2007-08-14 00:47:00,87.026,87.026,86.963,86.963,12800000.0
2007-08-14 00:48:00,86.972,86.976,86.951,86.951,12800000.0
2007-08-14 00:49:00,86.964,87.004,86.964,87.002,11200000.0
2007-08-14 00:50:00,87.017,87.032,87.017,87.019,12800000.0
2007-08-14 00:51:00,87.033,87.034,87.019,87.024,11200000.0
2007-08-14 00:52:00,86.983,86.983,86.943,86.943,10600000.0
2007-08-14 00:53:00,86.96,86.974,86.96,86.97,11200000.0
2007-08-14 00:54:00,86.967,86.978,86.954,86.954,17000000.0
2007-08-14 00:55:00,86.928,86.928,86.917,86.924,12800000.0
2007-08-14 00:56:00,86.934,86.95,86.934,86.949,12800000.0
2007-08-14 00:57:00,86.953,86.973,86.953,86.955,12800000.0
2007-08-14 00:58:00,86.951,86.952,86.947,86.95,12800000.0
2007-08-14 00:59:00,86.946,86.952,86.933,86.942,11200000.0
2007-08-14 01:00:00,86.936,86.977,86.932,86.977,16000000.0
2007-08-14 01:01:00,87.006,87.018,87.006,87.011,9600000.0
2007-08-14 01:02:00,87.006,87.006,86.991,86.991,3200000.0
2007-08-14 01:03:00,86.97,86.983,86.97,86.98,11200000.0
2007-08-14 01:04:00,86.988,86.988,86.97,86.97,12800000.0
2007-08-14 01:05:00,86.954,86.954,86.909,86.924,11200000.0
2007-08-14 01:06:00,86.899,86.903,86.838,86.876,12800000.0
2007-08-14 01:07:00,86.867,86.875,86.853,86.875,12800000.0
2007-08-14 01:08:00,86.898,86.911,86.898,86.899,15400000.0
2007-08-14 01:09:00,86.908,86.908,86.896,86.9,17000000.0
2007-08-14 01:10:00,86.891,86.891,86.869,86.874,16000000.0
2007-08-14 01:11:00,86.88,86.88,86.869,86.871,11200000.0
2007-08-14 01:12:00,86.877,86.889,86.874,86.874,16000000.0
2007-08-14 01:13:00,86.883,86.883,86.879,86.88,8000000.0
2007-08-14 01:14:00,86.877,86.88,86.874,86.878,16000000.0
2007-08-14 01:15:00,86.874,86.874,86.848,86.868,12800000.0
2007-08-14 01:16:00,86.857,86.857,86.8,86.8,25600000.0
2007-08-14 01:17:00,86.82,86.828,86.81,86.81,10600000.0
2007-08-14 01:18:00,86.82,86.841,86.814,86.841,12800000.0
2007-08-14 01:19:00,86.85,86.876,86.845,86.876,16000000.0
2007-08-14 01:20:00,86.855,86.864,86.853,86.864,11200000.0
2007-08-14 01:21:00,86.867,86.88,86.867,86.88,12800000.0
2007-08-14 01:22:00,86.892,86.897,86.888,86.897,12800000.0
2007-08-14 01:23:00,86.907,86.907,86.888,86.888,10600000.0
2007-08-14 01:24:00,86.896,86.904,86.886,86.886,12800000.0
2007-08-14 01:25:00,86.863,86.864,86.836,86.844,12800000.0
2007-08-14 01:26:00,86.836,86.836,86.812,86.819,11200000.0
2007-08-14 01:27:00,86.833,86.844,86.829,86.829,12800000.0
2007-08-14 01:28:00,86.83,86.857,86.83,86.857,14400000.0
2007-08-14 01:29:00,86.855,86.865,86.842,86.865,17600000.0
2007-08-14 01:30:00,86.861,86.873,86.853,86.873,11200000.0
2007-08-14 01:31:00,86.891,86.903,86.876,86.903,11600000.0
2007-08-14 01:32:00,86.908,86.918,86.908,86.909,12200000.0
2007-08-14 01:33:00,86.92,86.938,86.916,86.938,14400000.0
2007-08-14 01:34:00,86.939,86.939,86.907,86.907,24000000.0
2007-08-14 01:35:00,86.898,86.898,86.833,86.838,14400000.0
2007-08-14 01:36:00,86.846,86.846,86.822,86.822,11200000.0
2007-08-14 01:37:00,86.831,86.831,86.811,86.811,13800000.0
2007-08-14 01:38:00,86.809,86.814,86.791,86.808,17600000.0
2007-08-14 01:39:00,86.814,86.845,86.814,86.842,14400000.0
2007-08-14 01:40:00,86.846,86.858,86.834,86.844,11200000.0
2007-08-14 01:41:00,86.836,86.842,86.831,86.831,9600000.0
2007-08-14 01:42:00,86.828,86.835,86.818,86.818,11200000.0
2007-08-14 01:43:00,86.835,86.842,86.831,86.841,11200000.0
2007-08-14 01:44:00,86.854,86.893,86.854,86.891,12800000.0
2007-08-14 01:45:00,86.901,86.945,86.901,86.945,16000000.0
2007-08-14 01:46:00,86.948,86.956,86.917,86.917,16000000.0
2007-08-14 01:47:00,86.901,86.901,86.89,86.892,14400000.0
2007-08-14 01:48:00,86.88,86.886,86.82,86.825,12800000.0
2007-08-14 01:49:00,86.823,86.829,86.818,86.818,16000000.0
2007-08-14 01:50:00,86.829,86.829,86.815,86.815,14400000.0
2007-08-14 01:51:00,86.775,86.786,86.764,86.786,11200000.0
2007-08-14 01:52:00,86.793,86.805,86.679,86.679,20800000.0
2007-08-14 01:53:00,86.687,86.71,86.687,86.71,13800000.0
2007-08-14 01:54:00,86.714,86.736,86.713,86.736,12800000.0
2007-08-14 01:55:00,86.739,86.739,86.715,86.715,12800000.0
2007-08-14 01:56:00,86.726,86.765,86.726,86.765,12800000.0
2007-08-14 01:57:00,86.79,86.807,86.79,86.805,11600000.0
2007-08-14 01:58:00,86.808,86.811,86.789,86.789,11200000.0
2007-08-14 01:59:00,86.774,86.785,86.762,86.762,11200000.0
2007-08-14 02:00:00,86.763,86.77,86.757,86.76,12800000.0
2007-08-14 02:01:00,86.754,86.754,86.739,86.739,17600000.0
2007-08-14 02:02:00,86.73,86.744,86.73,86.74,12800000.0
2007-08-14 02:03:00,86.716,86.716,86.7,86.702,16000000.0
2007-08-14 02:04:00,86.718,86.718,86.711,86.711,12800000.0
2007-08-14 02:05:00,86.711,86.717,86.703,86.711,12800000.0
2007-08-14 02:06:00,86.717,86.717,86.705,86.711,12800000.0
2007-08-14 02:07:00,86.705,86.757,86.705,86.757,12800000.0
2007-08-14 02:08:00,86.748,86.764,86.743,86.764,17600000.0
2007-08-14 02:09:00,86.784,86.785,86.762,86.767,16000000.0
2007-08-14 02:10:00,86.738,86.738,86.715,86.721,11200000.0
2007-08-14 02:11:00,86.721,86.726,86.694,86.694,12800000.0
2007-08-14 02:12:00,86.675,86.681,86.664,86.664,11200000.0
2007-08-14 02:13:00,86.67,86.677,86.654,86.654,11200000.0
2007-08-14 02:14:00,86.649,86.665,86.649,86.66,10600000.0
2007-08-14 02:15:00,86.672,86.679,86.66,86.664,11200000.0
2007-08-14 02:16:00,86.685,86.685,86.623,86.674,9600000.0
2007-08-14 02:17:00,86.657,86.667,86.655,86.667,11200000.0
2007-08-14 02:18:00,86.67,86.671,86.656,86.667,12800000.0
2007-08-14 02:19:00,86.626,86.626,86.604,86.613,12800000.0
2007-08-14 02:20:00,86.607,86.62,86.607,86.617,8000000.0
2007-08-14 02:21:00,86.611,86.614,86.602,86.606,17600000.0
2007-08-14 02:22:00,86.605,86.605,86.581,86.582,16000000.0
2007-08-14 02:23:00,86.567,86.582,86.565,86.572,12800000.0
2007-08-14 02:24:00,86.535,86.542,86.45,86.53,11200000.0
2007-08-14 02:25:00,86.522,86.533,86.512,86.512,17600000.0
2007-08-14 02:26:00,86.509,86.509,86.494,86.506,9600000.0
2007-08-14 02:27:00,86.511,86.511,86.492,86.492,10600000.0
2007-08-14 02:28:00,86.469,86.491,86.469,86.48,14400000.0
2007-08-14 02:29:00,86.484,86.494,86.474,86.494,11200000.0
2007-08-14 02:30:00,86.501,86.507,86.496,86.497,11200000.0
2007-08-14 02:31:00,86.491,86.505,86.479,86.479,17600000.0
2007-08-14 02:32:00,86.486,86.502,86.486,86.502,11200000.0
2007-08-14 02:33:00,86.511,86.515,86.498,86.498,11200000.0
2007-08-14 02:34:00,86.488,86.503,86.484,86.502,14400000.0
2007-08-14 02:35:00,86.519,86.522,86.514,86.517,12800000.0
2007-08-14 02:36:00,86.535,86.535,86.523,86.524,12800000.0
2007-08-14 02:37:00,86.526,86.528,86.515,86.52,12800000.0
2007-08-14 02:38:00,86.506,86.506,86.476,86.476,12800000.0
2007-08-14 02:39:00,86.465,86.471,86.463,86.466,16000000.0
2007-08-14 02:40:00,86.474,86.488,86.474,86.481,12800000.0
2007-08-14 02:41:00,86.49,86.49,86.484,86.487,10600000.0
2007-08-14 02:42:00,86.482,86.488,86.482,86.482,12800000.0
2007-08-14 02:43:00,86.486,86.499,86.485,86.499,10600000.0
2007-08-14 02:44:00,86.489,86.489,86.458,86.458,9600000.0
2007-08-14 02:45:00,86.447,86.447,86.435,86.443,11200000.0
2007-08-14 02:46:00,86.433,86.45,86.433,86.45,8000000.0
2007-08-14 02:47:00,86.451,86.453,86.445,86.449,12800000.0
2007-08-14 02:48:00,86.456,86.464,86.452,86.455,14400000.0
2007-08-14 02:49:00,86.45,86.463,86.45,86.463,17000000.0
2007-08-14 02:50:00,86.463,86.469,86.455,86.469,11600000.0
2007-08-14 02:51:00,86.471,86.497,86.461,86.497,11600000.0
2007-08-14 02:52:00,86.516,86.547,86.484,86.547,11200000.0
2007-08-14 02:53:00,86.562,86.562,86.551,86.553,11200000.0
2007-08-14 02:54:00,86.48,86.563,86.48,86.529,11200000.0
2007-08-14 02:55:00,86.505,86.518,86.505,86.514,11200000.0
2007-08-14 02:56:00,86.54,86.54,86.526,86.53,8000000.0
2007-08-14 02:57:00,86.533,86.543,86.527,86.543,11200000.0
2007-08-14 02:58:00,86.548,86.549,86.529,86.545,8000000.0
2007-08-14 02:59:00,86.549,86.549,86.54,86.541,11200000.0
2007-08-14 03:00:00,86.536,86.536,86.449,86.449,11200000.0
2007-08-14 03:01:00,86.505,86.505,86.461,86.461,11200000.0
2007-08-14 03:02:00,86.451,86.455,86.44,86.455,16400000.0
2007-08-14 03:03:00,86.441,86.448,86.415,86.415,14400000.0
2007-08-14 03:04:00,86.417,86.429,86.413,86.413,11200000.0
2007-08-14 03:05:00,86.403,86.403,86.39,86.399,16000000.0
2007-08-14 03:06:00,86.393,86.393,86.363,86.365,16000000.0
2007-08-14 03:07:00,86.341,86.349,86.337,86.348,14400000.0
2007-08-14 03:08:00,86.362,86.37,86.344,86.364,11200000.0
2007-08-14 03:09:00,86.373,86.38,86.368,86.368,11200000.0
2007-08-14 03:10:00,86.356,86.361,86.355,86.355,8000000.0
2007-08-14 03:11:00,86.355,86.372,86.355,86.356,11200000.0
2007-08-14 03:12:00,86.339,86.361,86.339,86.357,10000000.0
2007-08-14 03:13:00,86.363,86.369,86.352,86.352,16000000.0
2007-08-14 03:14:00,86.365,86.372,86.357,86.357,11200000.0
2007-08-14 03:15:00,86.33,86.33,86.311,86.326,17600000.0
2007-08-14 03:16:00,86.333,86.337,86.284,86.284,14400000.0
2007-08-14 03:17:00,86.278,86.3,86.278,86.299,11200000.0
2007-08-14 03:18:00,86.303,86.326,86.303,86.326,12800000.0
2007-08-14 03:19:00,86.316,86.316,86.299,86.314,12200000.0
2007-08-14 03:20:00,86.31,86.311,86.287,86.287,12800000.0
2007-08-14 03:21:00,86.29,86.292,86.276,86.276,14400000.0
2007-08-14 03:22:00,86.257,86.257,86.249,86.253,11200000.0
2007-08-14 03:23:00,86.274,86.295,86.274,86.285,12800000.0
2007-08-14 03:24:00,86.281,86.298,86.281,86.298,11200000.0
2007-08-14 03:25:00,86.296,86.296,86.281,86.29,18000000.0
2007-08-14 03:26:00,86.325,86.347,86.325,86.331,16000000.0
2007-08-14 03:27:00,86.359,86.361,86.345,86.361,14400000.0
2007-08-14 03:28:00,86.369,86.376,86.368,86.376,11200000.0
2007-08-14 03:29:00,86.376,86.399,86.376,86.394,12800000.0
2007-08-14 03:30:00,86.44,86.477,86.387,86.477,9600000.0
2007-08-14 03:31:00,86.474,86.479,86.469,86.478,12800000.0
2007-08-14 03:32:00,86.498,86.511,86.498,86.507,8400000.0
2007-08-14 03:33:00,86.503,86.509,86.491,86.491,11200000.0
2007-08-14 03:34:00,86.459,86.459,86.443,86.443,11200000.0
2007-08-14 03:35:00,86.419,86.426,86.415,86.417,17000000.0
2007-08-14 03:36:00,86.42,86.422,86.404,86.404,11200000.0
2007-08-14 03:37:00,86.386,86.403,86.377,86.395,17600000.0
2007-08-14 03:38:00,86.401,86.408,86.398,86.405,12800000.0
2007-08-14 03:39:00,86.404,86.423,86.356,86.423,14400000.0
2007-08-14 03:40:00,86.434,86.45,86.432,86.439,12800000.0
2007-08-14 03:41:00,86.449,86.459,86.442,86.442,10600000.0
2007-08-14 03:42:00,86.409,86.409,86.387,86.403,12800000.0
2007-08-14 03:43:00,86.404,86.414,86.398,86.411,11200000.0
2007-08-14 03:44:00,86.416,86.425,86.409,86.409,12800000.0
2007-08-14 03:45:00,86.4,86.404,86.399,86.402,11200000.0
2007-08-14 03:46:00,86.393,86.393,86.372,86.372,11200000.0
2007-08-14 03:47:00,86.381,86.393,86.381,86.392,11200000.0
2007-08-14 03:48:00,86.383,86.395,86.372,86.395,11200000.0
2007-08-14 03:49:00,86.397,86.403,86.397,86.403,8000000.0
2007-08-14 03:50:00,86.4,86.408,86.396,86.404,11200000.0
2007-08-14 03:51:00,86.409,86.423,86.409,86.423,13200000.0
2007-08-14 03:52:00,86.43,86.432,86.399,86.418,14400000.0
2007-08-14 03:53:00,86.406,86.406,86.384,86.396,9600000.0
2007-08-14 03:54:00,86.415,86.415,86.401,86.406,13800000.0
2007-08-14 03:55:00,86.384,86.408,86.384,86.402,14400000.0
2007-08-14 03:56:00,86.401,86.401,86.39,86.395,12800000.0
2007-08-14 03:57:00,86.396,86.396,86.365,86.366,12800000.0
2007-08-14 03:58:00,86.356,86.357,86.351,86.354,16000000.0
2007-08-14 03:59:00,86.375,86.382,86.366,86.382,12800000.0
2007-08-14 04:00:00,86.376,86.382,86.365,86.365,14400000.0
2007-08-14 04:01:00,86.37,86.387,86.364,86.387,11200000.0
2007-08-14 04:02:00,86.389,86.397,86.38,86.38,12800000.0
2007-08-14 04:03:00,86.376,86.389,86.371,86.371,12800000.0
2007-08-14 04:04:00,86.369,86.396,86.369,86.396,12800000.0
2007-08-14 04:05:00,86.397,86.397,86.382,86.384,11200000.0
2007-08-14 04:06:00,86.394,86.426,86.394,86.426,14400000.0
2007-08-14 04:07:00,86.435,86.446,86.411,86.411,14400000.0
2007-08-14 04:08:00,86.399,86.414,86.399,86.41,11200000.0
2007-08-14 04:09:00,86.417,86.43,86.415,86.43,11200000.0
2007-08-14 04:10:00,86.43,86.438,86.428,86.438,14800000.0
2007-08-14 04:11:00,86.447,86.453,86.438,86.438,12800000.0
2007-08-14 04:12:00,86.411,86.434,86.396,86.418,10600000.0
2007-08-14 04:13:00,86.425,86.425,86.418,86.418,11200000.0
2007-08-14 04:14:00,86.415,86.415,86.401,86.401,12800000.0
2007-08-14 04:15:00,86.421,86.423,86.416,86.423,12800000.0
2007-08-14 04:16:00,86.42,86.42,86.397,86.397,11200000.0
2007-08-14 04:17:00,86.405,86.413,86.405,86.411,14400000.0
2007-08-14 04:18:00,86.408,86.421,86.408,86.421,12800000.0
2007-08-14 04:19:00,86.418,86.42,86.398,86.419,12200000.0
2007-08-14 04:20:00,86.414,86.414,86.318,86.402,11200000.0
2007-08-14 04:21:00,86.407,86.418,86.407,86.418,11600000.0
2007-08-14 04:22:00,86.421,86.433,86.421,86.425,16000000.0
2007-08-14 04:23:00,86.422,86.433,86.422,86.429,12800000.0
2007-08-14 04:24:00,86.441,86.441,86.432,86.434,12800000.0
2007-08-14 04:25:00,86.427,86.427,86.413,86.427,14400000.0
2007-08-14 04:26:00,86.427,86.434,86.426,86.434,14400000.0
2007-08-14 04:27:00,86.442,86.456,86.436,86.456,9600000.0
2007-08-14 04:28:00,86.46,86.46,86.438,86.442,11200000.0
2007-08-14 04:29:00,86.416,86.44,86.389,86.44,12800000.0
2007-08-14 04:30:00,86.435,86.452,86.435,86.45,11200000.0
2007-08-14 04:31:00,86.46,86.471,86.453,86.471,12800000.0
2007-08-14 04:32:00,86.468,86.473,86.461,86.461,8000000.0
2007-08-14 04:33:00,86.474,86.48,86.46,86.466,16000000.0
2007-08-14 04:34:00,86.486,86.493,86.4,86.471,11200000.0
2007-08-14 04:35:00,86.457,86.457,86.448,86.45,12800000.0
2007-08-14 04:36:00,86.453,86.461,86.45,86.46,12800000.0
2007-08-14 04:37:00,86.475,86.475,86.467,86.468,13200000.0
2007-08-14 04:38:00,86.461,86.467,86.457,86.467,11200000.0
2007-08-14 04:39:00,86.45,86.463,86.45,86.45,12800000.0
2007-08-14 04:40:00,86.45,86.452,86.445,86.446,11200000.0
2007-08-14 04:41:00,86.439,86.439,86.424,86.431,11200000.0
2007-08-14 04:42:00,86.425,86.431,86.425,86.431,11200000.0
2007-08-14 04:43:00,86.437,86.442,86.434,86.442,12800000.0
2007-08-14 04:44:00,86.447,86.449,86.441,86.441,9600000.0
2007-08-14 04:45:00,86.433,86.447,86.432,86.447,17600000.0
2007-08-14 04:46:00,86.45,86.459,86.449,86.459,14400000.0
2007-08-14 04:47:00,86.456,86.464,86.447,86.447,14400000.0
2007-08-14 04:48:00,86.448,86.449,86.431,86.441,12800000.0
2007-08-14 04:49:00,86.44,86.452,86.44,86.444,11200000.0
2007-08-14 04:50:00,86.444,86.455,86.444,86.453,11600000.0
2007-08-14 04:51:00,86.43,86.43,86.326,86.417,8000000.0
2007-08-14 04:52:00,86.433,86.443,86.429,86.441,11200000.0
2007-08-14 04:53:00,86.419,86.428,86.417,86.427,17400000.0
2007-08-14 04:54:00,86.424,86.429,86.42,86.42,12800000.0
2007-08-14 04:55:00,86.407,86.408,86.403,86.408,11200000.0
2007-08-14 04:56:00,86.397,86.405,86.394,86.404,17600000.0
2007-08-14 04:57:00,86.395,86.404,86.395,86.404,12800000.0
2007-08-14 04:58:00,86.403,86.403,86.379,86.379,6400000.0
2007-08-14 04:59:00,86.391,86.391,86.37,86.382,12800000.0
2007-08-14 05:00:00,86.368,86.392,86.368,86.384,11200000.0
2007-08-14 05:01:00,86.405,86.423,86.399,86.423,14400000.0
2007-08-14 05:02:00,86.409,86.409,86.387,86.387,8000000.0
2007-08-14 05:03:00,86.376,86.383,86.356,86.356,12800000.0
2007-08-14 05:04:00,86.368,86.383,86.368,86.38,8000000.0
2007-08-14 05:05:00,86.354,86.367,86.354,86.365,11200000.0
2007-08-14 05:06:00,86.364,86.368,86.361,86.362,11200000.0
2007-08-14 05:07:00,86.349,86.371,86.349,86.356,14400000.0
2007-08-14 05:08:00,86.366,86.367,86.359,86.366,11200000.0
2007-08-14 05:09:00,86.375,86.389,86.375,86.379,17600000.0
2007-08-14 05:10:00,86.392,86.398,86.39,86.398,9600000.0
2007-08-14 05:11:00,86.391,86.408,86.391,86.408,12800000.0
2007-08-14 05:12:00,86.413,86.418,86.405,86.405,12800000.0
2007-08-14 05:13:00,86.405,86.406,86.397,86.401,12800000.0
2007-08-14 05:14:00,86.4,86.407,86.4,86.407,14400000.0
2007-08-14 05:15:00,86.403,86.417,86.393,86.415,16000000.0
2007-08-14 05:16:00,86.418,86.419,86.358,86.412,16000000.0
2007-08-14 05:17:00,86.408,86.426,86.406,86.426,11200000.0
2007-08-14 05:18:00,86.435,86.441,86.421,86.433,8400000.0
2007-08-14 05:19:00,86.444,86.467,86.444,86.462,16000000.0
2007-08-14 05:20:00,86.477,86.494,86.477,86.488,11200000.0
2007-08-14 05:21:00,86.492,86.506,86.489,86.506,12800000.0
2007-08-14 05:22:00,86.503,86.514,86.498,86.498,12800000.0
2007-08-14 05:23:00,86.504,86.509,86.502,86.503,12800000.0
2007-08-14 05:24:00,86.521,86.521,86.51,86.516,12800000.0
2007-08-14 05:25:00,86.528,86.538,86.528,86.538,12800000.0
2007-08-14 05:26:00,86.522,86.56,86.522,86.56,12800000.0
2007-08-14 05:27:00,86.536,86.548,86.535,86.547,12800000.0
2007-08-14 05:28:00,86.553,86.557,86.55,86.556,10600000.0
2007-08-14 05:29:00,86.546,86.547,86.54,86.54,11200000.0
2007-08-14 05:30:00,86.541,86.546,86.525,86.525,11200000.0
2007-08-14 05:31:00,86.55,86.556,86.541,86.541,17600000.0
2007-08-14 05:32:00,86.546,86.568,86.546,86.568,12800000.0
2007-08-14 05:33:00,86.565,86.565,86.552,86.555,11200000.0
2007-08-14 05:34:00,86.541,86.548,86.535,86.547,12800000.0
2007-08-14 05:35:00,86.546,86.546,86.531,86.531,12800000.0
2007-08-14 05:36:00,86.535,86.543,86.532,86.543,12800000.0
2007-08-14 05:37:00,86.533,86.533,86.497,86.497,11200000.0
2007-08-14 05:38:00,86.498,86.506,86.491,86.506,16000000.0
2007-08-14 05:39:00,86.493,86.493,86.481,86.489,11200000.0
2007-08-14 05:40:00,86.493,86.498,86.491,86.497,14400000.0
2007-08-14 05:41:00,86.5,86.5,86.491,86.493,12800000.0
2007-08-14 05:42:00,86.5,86.507,86.496,86.498,10600000.0
2007-08-14 05:43:00,86.505,86.51,86.494,86.494,12800000.0
2007-08-14 05:44:00,86.471,86.471,86.458,86.471,11200000.0
2007-08-14 05:45:00,86.461,86.461,86.444,86.444,16000000.0
2007-08-14 05:46:00,86.437,86.437,86.415,86.426,17600000.0
2007-08-14 05:47:00,86.424,86.447,86.424,86.444,11200000.0
2007-08-14 05:48:00,86.462,86.467,86.446,86.446,8000000.0
2007-08-14 05:49:00,86.449,86.457,86.441,86.441,17600000.0
2007-08-14 05:50:00,86.425,86.425,86.404,86.404,11200000.0
2007-08-14 05:51:00,86.416,86.416,86.406,86.408,11200000.0
2007-08-14 05:52:00,86.41,86.424,86.4,86.424,12800000.0
2007-08-14 05:53:00,86.424,86.436,86.424,86.429,17600000.0
2007-08-14 05:54:00,86.425,86.425,86.408,86.408,11200000.0
2007-08-14 05:55:00,86.371,86.458,86.371,86.43,11200000.0
2007-08-14 05:56:00,86.402,86.412,86.402,86.41,12800000.0
2007-08-14 05:57:00,86.426,86.432,86.419,86.432,12800000.0
2007-08-14 05:58:00,86.358,86.445,86.358,86.429,12800000.0
2007-08-14 05:59:00,86.438,86.449,86.433,86.446,12800000.0
2007-08-14 06:00:00,86.433,86.441,86.433,86.434,8000000.0
2007-08-14 06:01:00,86.435,86.435,86.413,86.43,11200000.0
2007-08-14 06:02:00,86.435,86.435,86.407,86.407,8000000.0
2007-08-14 06:03:00,86.418,86.418,86.409,86.409,12200000.0
2007-08-14 06:04:00,86.405,86.41,86.395,86.404,16400000.0
2007-08-14 06:05:00,86.382,86.442,86.382,86.401,14400000.0
2007-08-14 06:06:00,86.405,86.41,86.398,86.408,17600000.0
2007-08-14 06:07:00,86.392,86.415,86.392,86.415,11200000.0
2007-08-14 06:08:00,86.392,86.392,86.375,86.38,11200000.0
2007-08-14 06:09:00,86.373,86.373,86.363,86.363,11200000.0
2007-08-14 06:10:00,86.353,86.356,86.265,86.344,11200000.0
2007-08-14 06:11:00,86.343,86.344,86.333,86.341,17600000.0
2007-08-14 06:12:00,86.318,86.318,86.304,86.318,10600000.0
2007-08-14 06:13:00,86.3,86.3,86.273,86.295,12800000.0
2007-08-14 06:14:00,86.294,86.303,86.285,86.303,12800000.0
2007-08-14 06:15:00,86.289,86.3,86.288,86.3,8000000.0
2007-08-14 06:16:00,86.307,86.32,86.307,86.307,17600000.0
2007-08-14 06:17:00,86.307,86.316,86.307,86.308,12800000.0
2007-08-14 06:18:00,86.302,86.313,86.302,86.309,11200000.0
2007-08-14 06:19:00,86.304,86.304,86.293,86.294,12800000.0
2007-08-14 06:20:00,86.295,86.309,86.295,86.297,16000000.0
2007-08-14 06:21:00,86.311,86.311,86.299,86.299,12800000.0
2007-08-14 06:22:00,86.297,86.313,86.295,86.313,12800000.0
2007-08-14 06:23:00,86.316,86.316,86.306,86.306,17600000.0
2007-08-14 06:24:00,86.308,86.312,86.293,86.308,17600000.0
2007-08-14 06:25:00,86.32,86.333,86.32,86.327,11200000.0
2007-08-14 06:26:00,86.328,86.335,86.32,86.333,12800000.0
2007-08-14 06:27:00,86.335,86.335,86.315,86.329,9600000.0
2007-08-14 06:28:00,86.324,86.334,86.324,86.334,8000000.0
2007-08-14 06:29:00,86.333,86.338,86.33,86.331,11200000.0
2007-08-14 06:30:00,86.321,86.321,86.276,86.276,11200000.0
2007-08-14 06:31:00,86.245,86.27,86.245,86.27,12800000.0
2007-08-14 06:32:00,86.282,86.291,86.271,86.271,12800000.0
2007-08-14 06:33:00,86.265,86.271,86.254,86.264,17600000.0
2007-08-14 06:34:00,86.247,86.272,86.247,86.262,12200000.0
2007-08-14 06:35:00,86.265,86.265,86.251,86.254,12800000.0
2007-08-14 06:36:00,86.273,86.282,86.267,86.276,14400000.0
2007-08-14 06:37:00,86.289,86.298,86.289,86.298,8000000.0
2007-08-14 06:38:00,86.299,86.301,86.289,86.295,16000000.0
2007-08-14 06:39:00,86.312,86.312,86.292,86.292,12800000.0
2007-08-14 06:40:00,86.314,86.314,86.299,86.308,12800000.0
2007-08-14 06:41:00,86.295,86.306,86.295,86.301,12800000.0
2007-08-14 06:42:00,86.308,86.325,86.304,86.325,12800000.0
2007-08-14 06:43:00,86.335,86.337,86.33,86.335,12800000.0
2007-08-14 06:44:00,86.332,86.337,86.32,86.328,17600000.0
2007-08-14 06:45:00,86.322,86.322,86.294,86.294,17600000.0
2007-08-14 06:46:00,86.301,86.301,86.292,86.292,12800000.0
2007-08-14 06:47:00,86.301,86.301,86.275,86.281,13200000.0
2007-08-14 06:48:00,86.291,86.3,86.291,86.291,8400000.0
2007-08-14 06:49:00,86.293,86.301,86.279,86.296,12800000.0
2007-08-14 06:50:00,86.28,86.293,86.28,86.293,14400000.0
2007-08-14 06:51:00,86.294,86.296,86.289,86.296,12800000.0
2007-08-14 06:52:00,86.305,86.305,86.292,86.304,12200000.0
2007-08-14 06:53:00,86.297,86.301,86.291,86.296,17600000.0
2007-08-14 06:54:00,86.287,86.292,86.283,86.292,14400000.0
2007-08-14 06:55:00,86.291,86.291,86.276,86.281,11200000.0
2007-08-14 06:56:00,86.269,86.269,86.254,86.267,11200000.0
2007-08-14 06:57:00,86.259,86.285,86.257,86.285,14400000.0
2007-08-14 06:58:00,86.272,86.275,86.269,86.269,12800000.0
2007-08-14 06:59:00,86.271,86.271,86.251,86.267,12800000.0
2007-08-14 07:00:00,86.273,86.281,86.271,86.274,16000000.0
2007-08-14 07:01:00,86.279,86.282,86.27,86.282,17600000.0
2007-08-14 07:02:00,86.3,86.3,86.271,86.271,12800000.0
2007-08-14 07:03:00,86.266,86.266,86.25,86.25,12200000.0
2007-08-14 07:04:00,86.264,86.274,86.264,86.268,12800000.0
2007-08-14 07:05:00,86.254,86.263,86.249,86.256,11200000.0
2007-08-14 07:06:00,86.255,86.261,86.253,86.253,12800000.0
2007-08-14 07:07:00,86.252,86.258,86.252,86.256,11200000.0
2007-08-14 07:08:00,86.26,86.275,86.26,86.27,16000000.0
2007-08-14 07:09:00,86.277,86.277,86.27,86.276,12800000.0
2007-08-14 07:10:00,86.281,86.291,86.269,86.291,12800000.0
2007-08-14 07:11:00,86.292,86.292,86.263,86.263,12800000.0
2007-08-14 07:12:00,86.252,86.256,86.191,86.251,11200000.0
2007-08-14 07:13:00,86.251,86.251,86.239,86.239,12800000.0
2007-08-14 07:14:00,86.218,86.241,86.21,86.21,11200000.0
2007-08-14 07:15:00,86.207,86.211,86.198,86.198,11200000.0
2007-08-14 07:16:00,86.201,86.201,86.186,86.186,11600000.0
2007-08-14 07:17:00,86.166,86.166,86.148,86.148,12800000.0
2007-08-14 07:18:00,86.143,86.147,86.134,86.146,17600000.0
2007-08-14 07:19:00,86.152,86.158,86.148,86.158,13200000.0
2007-08-14 07:20:00,86.158,86.166,86.145,86.166,16000000.0
2007-08-14 07:21:00,86.175,86.175,86.143,86.143,12800000.0
2007-08-14 07:22:00,86.137,86.147,86.134,86.138,17600000.0
2007-08-14 07:23:00,86.137,86.148,86.137,86.148,11200000.0
2007-08-14 07:24:00,86.141,86.148,86.134,86.136,14400000.0
2007-08-14 07:25:00,86.139,86.148,86.129,86.146,16000000.0
2007-08-14 07:26:00,86.145,86.159,86.14,86.157,16000000.0
2007-08-14 07:27:00,86.148,86.161,86.148,86.158,16000000.0
2007-08-14 07:28:00,86.156,86.156,86.142,86.142,14400000.0
2007-08-14 07:29:00,86.152,86.16,86.142,86.16,11200000.0
2007-08-14 07:30:00,86.169,86.178,86.16,86.16,11200000.0
2007-08-14 07:31:00,86.158,86.167,86.154,86.167,18000000.0
2007-08-14 07:32:00,86.182,86.201,86.182,86.194,17600000.0
2007-08-14 07:33:00,86.2,86.212,86.198,86.212,11200000.0
2007-08-14 07:34:00,86.224,86.238,86.224,86.236,12800000.0
2007-08-14 07:35:00,86.223,86.223,86.21,86.217,16000000.0
2007-08-14 07:36:00,86.183,86.207,86.182,86.182,11200000.0
2007-08-14 07:37:00,86.174,86.182,86.172,86.178,11200000.0
2007-08-14 07:38:00,86.172,86.172,86.16,86.16,12800000.0
2007-08-14 07:39:00,86.165,86.174,86.159,86.159,11200000.0
2007-08-14 07:40:00,86.155,86.158,86.143,86.143,11200000.0
2007-08-14 07:41:00,86.151,86.153,86.141,86.142,12800000.0
2007-08-14 07:42:00,86.155,86.208,86.155,86.208,12800000.0
2007-08-14 07:43:00,86.229,86.245,86.229,86.234,12800000.0
2007-08-14 07:44:00,86.23,86.23,86.215,86.228,11200000.0
2007-08-14 07:45:00,86.226,86.234,86.224,86.234,11200000.0
2007-08-14 07:46:00,86.247,86.247,86.234,86.238,10600000.0
2007-08-14 07:47:00,86.236,86.239,86.227,86.232,14400000.0
2007-08-14 07:48:00,86.215,86.22,86.205,86.205,14400000.0
2007-08-14 07:49:00,86.193,86.199,86.185,86.185,17600000.0
2007-08-14 07:50:00,86.173,86.199,86.173,86.199,16000000.0
2007-08-14 07:51:00,86.2,86.2,86.181,86.191,12800000.0
2007-08-14 07:52:00,86.194,86.194,86.16,86.16,8000000.0
2007-08-14 07:53:00,86.148,86.151,86.141,86.151,12200000.0
2007-08-14 07:54:00,86.148,86.151,86.138,86.151,12800000.0
2007-08-14 07:55:00,86.16,86.17,86.147,86.17,12800000.0
2007-08-14 07:56:00,86.169,86.169,86.146,86.146,16000000.0
2007-08-14 07:57:00,86.122,86.122,86.106,86.108,11600000.0
2007-08-14 07:58:00,86.109,86.116,86.099,86.116,11200000.0
2007-08-14 07:59:00,86.117,86.131,86.108,86.131,12800000.0
2007-08-14 08:00:00,86.138,86.16,86.13,86.147,14800000.0
2007-08-14 08:01:00,86.154,86.162,86.151,86.156,14400000.0
2007-08-14 08:02:00,86.165,86.183,86.165,86.176,12800000.0
2007-08-14 08:03:00,86.177,86.181,86.169,86.169,11600000.0
2007-08-14 08:04:00,86.171,86.184,86.171,86.178,8000000.0
2007-08-14 08:05:00,86.182,86.184,86.173,86.173,14400000.0
2007-08-14 08:06:00,86.159,86.168,86.145,86.168,12800000.0
2007-08-14 08:07:00,86.163,86.186,86.15,86.186,11200000.0
2007-08-14 08:08:00,86.168,86.168,86.15,86.161,17600000.0
2007-08-14 08:09:00,86.154,86.173,86.151,86.158,12200000.0
2007-08-14 08:10:00,86.158,86.177,86.158,86.165,12800000.0
2007-08-14 08:11:00,86.176,86.182,86.17,86.177,11200000.0
2007-08-14 08:12:00,86.163,86.177,86.159,86.159,16000000.0
2007-08-14 08:13:00,86.166,86.185,86.16,86.177,11600000.0
2007-08-14 08:14:00,86.198,86.221,86.198,86.215,12800000.0
2007-08-14 08:15:00,86.246,86.261,86.242,86.256,16400000.0
2007-08-14 08:16:00,86.266,86.279,86.257,86.279,11200000.0
2007-08-14 08:17:00,86.291,86.304,86.291,86.298,12800000.0
2007-08-14 08:18:00,86.286,86.322,86.286,86.322,6400000.0
2007-08-14 08:19:00,86.339,86.344,86.324,86.328,14400000.0
2007-08-14 08:20:00,86.341,86.341,86.327,86.333,16000000.0
2007-08-14 08:21:00,86.343,86.366,86.343,86.357,17600000.0
2007-08-14 08:22:00,86.363,86.383,86.363,86.364,11200000.0
2007-08-14 08:23:00,86.373,86.373,86.349,86.349,11200000.0
2007-08-14 08:24:00,86.333,86.342,86.303,86.303,17000000.0
2007-08-14 08:25:00,86.265,86.286,86.265,86.277,12800000.0
2007-08-14 08:26:00,86.261,86.278,86.261,86.271,12800000.0
2007-08-14 08:27:00,86.249,86.257,86.235,86.235,12800000.0
2007-08-14 08:28:00,86.236,86.255,86.212,86.255,11200000.0
2007-08-14 08:29:00,86.261,86.267,86.253,86.267,14400000.0
2007-08-14 08:30:00,86.264,86.269,86.26,86.263,11200000.0
2007-08-14 08:31:00,86.267,86.316,86.267,86.316,12800000.0
2007-08-14 08:32:00,86.345,86.383,86.345,86.383,11200000.0
2007-08-14 08:33:00,86.39,86.396,86.389,86.389,11200000.0
2007-08-14 08:34:00,86.41,86.418,86.409,86.412,17600000.0
2007-08-14 08:35:00,86.416,86.416,86.377,86.377,17600000.0
2007-08-14 08:36:00,86.355,86.362,86.353,86.355,17600000.0
2007-08-14 08:37:00,86.361,86.367,86.355,86.358,11200000.0
2007-08-14 08:38:00,86.357,86.367,86.342,86.342,11200000.0
2007-08-14 08:39:00,86.331,86.335,86.324,86.332,16000000.0
2007-08-14 08:40:00,86.304,86.304,86.241,86.241,16000000.0
2007-08-14 08:41:00,86.22,86.22,86.173,86.173,17600000.0
2007-08-14 08:42:00,86.187,86.191,86.182,86.191,13200000.0
2007-08-14 08:43:00,86.206,86.206,86.182,86.184,12800000.0
2007-08-14 08:44:00,86.155,86.156,86.149,86.149,12800000.0
2007-08-14 08:45:00,86.141,86.144,86.122,86.122,16000000.0
2007-08-14 08:46:00,86.136,86.15,86.136,86.149,11200000.0
2007-08-14 08:47:00,86.152,86.176,86.152,86.168,11200000.0
2007-08-14 08:48:00,86.179,86.182,86.169,86.169,12600000.0
2007-08-14 08:49:00,86.176,86.2,86.176,86.2,17600000.0
2007-08-14 08:50:00,86.195,86.195,86.175,86.181,12800000.0
2007-08-14 08:51:00,86.191,86.202,86.191,86.194,17600000.0
2007-08-14 08:52:00,86.195,86.195,86.15,86.15,11200000.0
2007-08-14 08:53:00,86.145,86.145,86.126,86.138,16000000.0
2007-08-14 08:54:00,86.136,86.149,86.131,86.131,14400000.0
2007-08-14 08:55:00,86.141,86.168,86.137,86.161,16000000.0
2007-08-14 08:56:00,86.164,86.164,86.128,86.128,11200000.0
2007-08-14 08:57:00,86.097,86.098,86.055,86.055,11200000.0
2007-08-14 08:58:00,86.052,86.052,86.028,86.028,16000000.0
2007-08-14 08:59:00,86.056,86.076,86.047,86.076,13200000.0
2007-08-14 09:00:00,86.107,86.111,86.102,86.104,18400000.0
2007-08-14 09:01:00,86.109,86.11,86.099,86.099,11200000.0
2007-08-14 09:02:00,86.099,86.1,86.083,86.096,11200000.0
2007-08-14 09:03:00,86.098,86.098,86.074,86.097,16000000.0
2007-08-14 09:04:00,86.096,86.104,86.096,86.101,11200000.0
2007-08-14 09:05:00,86.109,86.124,86.109,86.124,11200000.0
2007-08-14 09:06:00,86.124,86.128,86.115,86.125,12800000.0
2007-08-14 09:07:00,86.126,86.126,86.113,86.117,12800000.0
2007-08-14 09:08:00,86.118,86.118,86.106,86.112,13200000.0
2007-08-14 09:09:00,86.103,86.103,86.066,86.066,17600000.0
2007-08-14 09:10:00,86.082,86.09,86.081,86.083,12800000.0
2007-08-14 09:11:00,86.069,86.069,86.054,86.056,12800000.0
2007-08-14 09:12:00,86.047,86.083,86.047,86.083,12800000.0
2007-08-14 09:13:00,86.084,86.112,86.084,86.111,11200000.0
2007-08-14 09:14:00,86.118,86.134,86.118,86.13,11200000.0
2007-08-14 09:15:00,86.138,86.148,86.133,86.136,11200000.0
2007-08-14 09:16:00,86.129,86.137,86.128,86.131,12800000.0
2007-08-14 09:17:00,86.149,86.16,86.149,86.155,11200000.0
2007-08-14 09:18:00,86.131,86.139,86.126,86.139,14400000.0
2007-08-14 09:19:00,86.13,86.161,86.13,86.161,12800000.0
2007-08-14 09:20:00,86.169,86.189,86.169,86.189,15400000.0
2007-08-14 09:21:00,86.209,86.226,86.206,86.206,11200000.0
2007-08-14 09:22:00,86.237,86.243,86.232,86.243,17600000.0
2007-08-14 09:23:00,86.245,86.262,86.245,86.262,12800000.0
2007-08-14 09:24:00,86.264,86.27,86.242,86.246,12800000.0
2007-08-14 09:25:00,86.221,86.251,86.221,86.251,12800000.0
2007-08-14 09:26:00,86.266,86.271,86.255,86.262,11200000.0
2007-08-14 09:27:00,86.247,86.25,86.24,86.24,11200000.0
2007-08-14 09:28:00,86.226,86.243,86.226,86.243,12800000.0
2007-08-14 09:29:00,86.238,86.238,86.232,86.236,11200000.0
2007-08-14 09:30:00,86.242,86.277,86.238,86.277,12800000.0
2007-08-14 09:31:00,86.289,86.289,86.269,86.269,12800000.0
2007-08-14 09:32:00,86.253,86.265,86.24,86.262,14400000.0
2007-08-14 09:33:00,86.328,86.34,86.32,86.32,12800000.0
2007-08-14 09:34:00,86.317,86.351,86.317,86.351,11200000.0
2007-08-14 09:35:00,86.333,86.337,86.318,86.318,12800000.0
2007-08-14 09:36:00,86.271,86.271,86.254,86.254,16000000.0
2007-08-14 09:37:00,86.264,86.287,86.198,86.287,16000000.0
2007-08-14 09:38:00,86.298,86.298,86.282,86.289,11200000.0
2007-08-14 09:39:00,86.303,86.303,86.293,86.293,12800000.0
2007-08-14 09:40:00,86.29,86.29,86.24,86.253,14400000.0
2007-08-14 09:41:00,86.237,86.241,86.225,86.225,11200000.0
2007-08-14 09:42:00,86.207,86.221,86.204,86.221,16000000.0
2007-08-14 09:43:00,86.25,86.25,86.208,86.208,12800000.0
2007-08-14 09:44:00,86.198,86.219,86.197,86.206,12800000.0
2007-08-14 09:45:00,86.231,86.231,86.221,86.229,12800000.0
2007-08-14 09:46:00,86.211,86.223,86.206,86.223,11200000.0
2007-08-14 09:47:00,86.21,86.242,86.21,86.242,12800000.0
2007-08-14 09:48:00,86.252,86.252,86.198,86.198,10600000.0
2007-08-14 09:49:00,86.187,86.187,86.168,86.168,12800000.0
2007-08-14 09:50:00,86.15,86.153,86.142,86.153,16000000.0
2007-08-14 09:51:00,86.134,86.139,86.12,86.134,16000000.0
2007-08-14 09:52:00,86.122,86.122,86.106,86.111,11200000.0
2007-08-14 09:53:00,86.138,86.164,86.133,86.164,12800000.0
2007-08-14 09:54:00,86.163,86.184,86.155,86.184,11200000.0
2007-08-14 09:55:00,86.155,86.155,86.094,86.094,11200000.0
2007-08-14 09:56:00,86.088,86.088,86.016,86.016,14400000.0
2007-08-14 09:57:00,86.011,86.016,85.993,85.993,17600000.0
2007-08-14 09:58:00,85.998,86.028,85.925,86.028,17600000.0
2007-08-14 09:59:00,86.027,86.027,85.964,86.0,17600000.0
2007-08-14 10:00:00,85.949,85.949,85.899,85.899,11200000.0
2007-08-14 10:01:00,85.907,85.915,85.886,85.886,12200000.0
2007-08-14 10:02:00,85.865,85.888,85.864,85.881,16000000.0
2007-08-14 10:03:00,85.863,85.92,85.863,85.92,11200000.0
2007-08-14 10:04:00,85.95,85.965,85.859,85.965,11200000.0
2007-08-14 10:05:00,85.986,86.026,85.986,86.018,14400000.0
2007-08-14 10:06:00,86.053,86.095,86.053,86.095,15400000.0
2007-08-14 10:07:00,86.096,86.112,86.092,86.101,12800000.0
2007-08-14 10:08:00,86.072,86.072,86.063,86.071,11200000.0
2007-08-14 10:09:00,86.058,86.058,86.042,86.042,12800000.0
2007-08-14 10:10:00,86.037,86.042,86.031,86.042,17000000.0
2007-08-14 10:11:00,86.031,86.031,85.995,85.995,11200000.0
2007-08-14 10:12:00,85.999,86.031,85.999,86.031,12800000.0
2007-08-14 10:13:00,86.036,86.052,86.036,86.037,12800000.0
2007-08-14 10:14:00,86.047,86.064,86.047,86.061,10600000.0
2007-08-14 10:15:00,86.057,86.06,86.046,86.046,12200000.0
2007-08-14 10:16:00,86.04,86.045,86.031,86.031,13200000.0
2007-08-14 10:17:00,86.02,86.036,86.02,86.033,11200000.0
2007-08-14 10:18:00,86.026,86.029,86.002,86.029,11200000.0
2007-08-14 10:19:00,86.042,86.059,86.042,86.044,11200000.0
2007-08-14 10:20:00,86.062,86.074,86.056,86.056,17600000.0
2007-08-14 10:21:00,86.055,86.102,86.055,86.102,16000000.0
2007-08-14 10:22:00,86.107,86.107,86.098,86.101,11200000.0
2007-08-14 10:23:00,86.112,86.115,86.102,86.115,11200000.0
2007-08-14 10:24:00,86.105,86.118,86.101,86.101,12800000.0
2007-08-14 10:25:00,86.107,86.111,86.092,86.103,11200000.0
2007-08-14 10:26:00,86.111,86.151,86.111,86.151,12800000.0
2007-08-14 10:27:00,86.143,86.144,86.139,86.144,11200000.0
2007-08-14 10:28:00,86.162,86.167,86.147,86.147,12800000.0
2007-08-14 10:29:00,86.148,86.149,86.139,86.139,11200000.0
2007-08-14 10:30:00,86.099,86.109,86.088,86.088,12800000.0
2007-08-14 10:31:00,86.097,86.097,86.068,86.072,12800000.0
2007-08-14 10:32:00,86.056,86.056,86.045,86.045,17600000.0
2007-08-14 10:33:00,86.042,86.045,86.035,86.035,11600000.0
2007-08-14 10:34:00,86.041,86.066,86.041,86.066,11200000.0
2007-08-14 10:35:00,86.081,86.1,86.081,86.083,11200000.0
2007-08-14 10:36:00,86.075,86.075,86.066,86.069,11200000.0
2007-08-14 10:37:00,86.073,86.084,85.988,86.075,11200000.0
2007-08-14 10:38:00,86.076,86.104,86.076,86.104,12800000.0
2007-08-14 10:39:00,86.098,86.105,86.094,86.097,11200000.0
2007-08-14 10:40:00,86.095,86.106,86.091,86.101,16000000.0
2007-08-14 10:41:00,86.135,86.14,86.126,86.126,12200000.0
2007-08-14 10:42:00,86.11,86.118,86.098,86.118,11600000.0
2007-08-14 10:43:00,86.134,86.158,86.134,86.158,11200000.0
2007-08-14 10:44:00,86.156,86.164,86.153,86.161,13200000.0
2007-08-14 10:45:00,86.155,86.176,86.155,86.174,12800000.0
2007-08-14 10:46:00,86.178,86.195,86.173,86.195,12800000.0
2007-08-14 10:47:00,86.202,86.215,86.19,86.213,12800000.0
2007-08-14 10:48:00,86.19,86.198,86.171,86.171,12800000.0
2007-08-14 10:49:00,86.163,86.187,86.163,86.187,11200000.0
2007-08-14 10:50:00,86.191,86.195,86.184,86.185,16000000.0
2007-08-14 10:51:00,86.199,86.251,86.199,86.251,17600000.0
2007-08-14 10:52:00,86.261,86.269,86.259,86.265,11200000.0
2007-08-14 10:53:00,86.269,86.305,86.269,86.295,11200000.0
2007-08-14 10:54:00,86.291,86.331,86.285,86.331,17600000.0
2007-08-14 10:55:00,86.344,86.417,86.344,86.415,11200000.0
2007-08-14 10:56:00,86.436,86.441,86.43,86.43,17600000.0
2007-08-14 10:57:00,86.466,86.507,86.466,86.497,16000000.0
2007-08-14 10:58:00,86.506,86.506,86.409,86.504,12800000.0
2007-08-14 10:59:00,86.562,86.562,86.552,86.554,11200000.0
2007-08-14 11:00:00,86.526,86.536,86.524,86.527,12800000.0
2007-08-14 11:01:00,86.519,86.537,86.519,86.536,12800000.0
2007-08-14 11:02:00,86.54,86.551,86.538,86.538,16000000.0
2007-08-14 11:03:00,86.541,86.541,86.496,86.5,12800000.0
2007-08-14 11:04:00,86.496,86.513,86.486,86.513,14400000.0
2007-08-14 11:05:00,86.51,86.51,86.493,86.502,17000000.0
2007-08-14 11:06:00,86.49,86.49,86.472,86.478,17600000.0
2007-08-14 11:07:00,86.464,86.469,86.45,86.469,17600000.0
2007-08-14 11:08:00,86.412,86.473,86.412,86.431,11200000.0
2007-08-14 11:09:00,86.413,86.423,86.408,86.417,17600000.0
2007-08-14 11:10:00,86.427,86.427,86.407,86.407,12800000.0
2007-08-14 11:11:00,86.374,86.381,86.374,86.381,11200000.0
2007-08-14 11:12:00,86.374,86.384,86.369,86.369,17600000.0
2007-08-14 11:13:00,86.379,86.38,86.357,86.369,14400000.0
2007-08-14 11:14:00,86.362,86.362,86.301,86.301,11200000.0
2007-08-14 11:15:00,86.312,86.329,86.312,86.329,11200000.0
2007-08-14 11:16:00,86.327,86.351,86.326,86.326,12800000.0
2007-08-14 11:17:00,86.306,86.324,86.306,86.321,11200000.0
2007-08-14 11:18:00,86.323,86.33,86.323,86.33,12800000.0
2007-08-14 11:19:00,86.314,86.314,86.301,86.309,17000000.0
2007-08-14 11:20:00,86.322,86.34,86.319,86.34,12800000.0
2007-08-14 11:21:00,86.358,86.358,86.331,86.331,14800000.0
2007-08-14 11:22:00,86.327,86.339,86.326,86.326,12800000.0
2007-08-14 11:23:00,86.32,86.343,86.32,86.338,11200000.0
2007-08-14 11:24:00,86.337,86.343,86.331,86.343,12200000.0
2007-08-14 11:25:00,86.341,86.345,86.32,86.326,17600000.0
2007-08-14 11:26:00,86.321,86.321,86.31,86.31,14400000.0
2007-08-14 11:27:00,86.294,86.303,86.287,86.29,11200000.0
2007-08-14 11:28:00,86.321,86.343,86.308,86.343,14400000.0
2007-08-14 11:29:00,86.365,86.376,86.36,86.368,14400000.0
2007-08-14 11:30:00,86.376,86.398,86.347,86.347,14400000.0
2007-08-14 11:31:00,86.333,86.333,86.298,86.298,11200000.0
2007-08-14 11:32:00,86.285,86.285,86.259,86.269,18000000.0
2007-08-14 11:33:00,86.267,86.272,86.249,86.249,12800000.0
2007-08-14 11:34:00,86.242,86.252,86.238,86.238,12800000.0
2007-08-14 11:35:00,86.24,86.259,86.24,86.259,11200000.0
2007-08-14 11:36:00,86.264,86.264,86.256,86.256,12800000.0
2007-08-14 11:37:00,86.221,86.221,86.208,86.208,11200000.0
2007-08-14 11:38:00,86.186,86.186,86.168,86.168,11200000.0
2007-08-14 11:39:00,86.185,86.204,86.18,86.201,11200000.0
2007-08-14 11:40:00,86.205,86.215,86.205,86.215,11200000.0
2007-08-14 11:41:00,86.206,86.206,86.189,86.189,15400000.0
2007-08-14 11:42:00,86.195,86.222,86.195,86.222,17600000.0
2007-08-14 11:43:00,86.22,86.22,86.182,86.182,11200000.0
2007-08-14 11:44:00,86.207,86.214,86.205,86.213,10600000.0
2007-08-14 11:45:00,86.208,86.208,86.192,86.2,14400000.0
2007-08-14 11:46:00,86.193,86.194,86.171,86.182,11200000.0
2007-08-14 11:47:00,86.179,86.209,86.179,86.205,17000000.0
2007-08-14 11:48:00,86.211,86.213,86.193,86.208,11200000.0
2007-08-14 11:49:00,86.184,86.201,86.181,86.192,12800000.0
2007-08-14 11:50:00,86.204,86.252,86.204,86.24,12800000.0
2007-08-14 11:51:00,86.25,86.274,86.25,86.274,11200000.0
2007-08-14 11:52:00,86.307,86.327,86.307,86.327,11200000.0
2007-08-14 11:53:00,86.329,86.365,86.325,86.365,16000000.0
2007-08-14 11:54:00,86.357,86.357,86.338,86.354,14400000.0
2007-08-14 11:55:00,86.36,86.377,86.311,86.374,11200000.0
2007-08-14 11:56:00,86.383,86.406,86.383,86.406,12800000.0
2007-08-14 11:57:00,86.417,86.417,86.397,86.397,17000000.0
2007-08-14 11:58:00,86.42,86.43,86.417,86.417,11200000.0
2007-08-14 11:59:00,86.388,86.44,86.388,86.44,11200000.0
2007-08-14 12:00:00,86.443,86.443,86.432,86.439,11200000.0
2007-08-14 12:01:00,86.442,86.46,86.441,86.457,11200000.0
2007-08-14 12:02:00,86.496,86.518,86.496,86.515,14400000.0
2007-08-14 12:03:00,86.517,86.539,86.516,86.535,11200000.0
2007-08-14 12:04:00,86.547,86.568,86.547,86.568,17600000.0
2007-08-14 12:05:00,86.539,86.552,86.52,86.552,17600000.0
2007-08-14 12:06:00,86.562,86.569,86.555,86.557,12800000.0
2007-08-14 12:07:00,86.531,86.539,86.515,86.528,11200000.0
2007-08-14 12:08:00,86.503,86.503,86.484,86.484,11200000.0
2007-08-14 12:09:00,86.484,86.484,86.453,86.453,14400000.0
2007-08-14 12:10:00,86.467,86.472,86.439,86.439,11200000.0
2007-08-14 12:11:00,86.454,86.484,86.454,86.481,12800000.0
2007-08-14 12:12:00,86.493,86.493,86.468,86.468,11200000.0
2007-08-14 12:13:00,86.468,86.468,86.449,86.454,11200000.0
2007-08-14 12:14:00,86.443,86.443,86.413,86.432,12800000.0
2007-08-14 12:15:00,86.438,86.442,86.433,86.433,12800000.0
2007-08-14 12:16:00,86.429,86.442,86.429,86.439,12800000.0
2007-08-14 12:17:00,86.441,86.441,86.364,86.43,17600000.0
2007-08-14 12:18:00,86.427,86.438,86.427,86.427,16000000.0
2007-08-14 12:19:00,86.413,86.413,86.374,86.382,13200000.0
2007-08-14 12:20:00,86.373,86.399,86.373,86.387,14800000.0
2007-08-14 12:21:00,86.41,86.426,86.402,86.417,16000000.0
2007-08-14 12:22:00,86.418,86.43,86.414,86.43,16000000.0
2007-08-14 12:23:00,86.423,86.429,86.412,86.429,14400000.0
2007-08-14 12:24:00,86.431,86.431,86.401,86.401,12800000.0
2007-08-14 12:25:00,86.406,86.406,86.402,86.402,11200000.0
2007-08-14 12:26:00,86.397,86.413,86.397,86.413,11200000.0
2007-08-14 12:27:00,86.414,86.414,86.405,86.411,11200000.0
2007-08-14 12:28:00,86.399,86.4,86.386,86.386,12800000.0
2007-08-14 12:29:00,86.387,86.388,86.377,86.383,17600000.0
2007-08-14 12:30:00,86.374,86.379,86.372,86.378,17600000.0
2007-08-14 12:31:00,86.379,86.382,86.368,86.378,12800000.0
2007-08-14 12:32:00,86.375,86.384,86.373,86.376,12600000.0
2007-08-14 12:33:00,86.381,86.387,86.376,86.384,14400000.0
2007-08-14 12:34:00,86.376,86.376,86.364,86.366,12800000.0
2007-08-14 12:35:00,86.355,86.357,86.316,86.316,11200000.0
2007-08-14 12:36:00,86.316,86.341,86.316,86.332,11200000.0
2007-08-14 12:37:00,86.33,86.35,86.33,86.35,11200000.0
2007-08-14 12:38:00,86.365,86.367,86.26,86.343,17600000.0
2007-08-14 12:39:00,86.352,86.357,86.347,86.357,15400000.0
2007-08-14 12:40:00,86.35,86.358,86.332,86.358,16000000.0
2007-08-14 12:41:00,86.373,86.377,86.361,86.361,12800000.0
2007-08-14 12:42:00,86.368,86.375,86.36,86.361,14400000.0
2007-08-14 12:43:00,86.365,86.385,86.365,86.383,12800000.0
2007-08-14 12:44:00,86.376,86.39,86.373,86.39,17600000.0
2007-08-14 12:45:00,86.393,86.398,86.387,86.394,16000000.0
2007-08-14 12:46:00,86.404,86.409,86.401,86.409,12800000.0
2007-08-14 12:47:00,86.416,86.425,86.406,86.418,12800000.0
2007-08-14 12:48:00,86.416,86.422,86.416,86.422,4800000.0
2007-08-14 12:49:00,86.43,86.43,86.418,86.429,16000000.0
2007-08-14 12:50:00,86.432,86.432,86.419,86.431,14400000.0
2007-08-14 12:51:00,86.424,86.424,86.407,86.407,11200000.0
2007-08-14 12:52:00,86.411,86.411,86.397,86.402,11200000.0
2007-08-14 12:53:00,86.383,86.398,86.383,86.394,10600000.0
2007-08-14 12:54:00,86.404,86.404,86.384,86.384,12800000.0
2007-08-14 12:55:00,86.384,86.384,86.379,86.383,16000000.0
2007-08-14 12:56:00,86.382,86.382,86.376,86.376,10600000.0
2007-08-14 12:57:00,86.374,86.388,86.374,86.388,10600000.0
2007-08-14 12:58:00,86.404,86.422,86.404,86.414,17600000.0
2007-08-14 12:59:00,86.408,86.432,86.408,86.426,16000000.0
2007-08-14 13:00:00,86.421,86.445,86.421,86.444,12800000.0
2007-08-14 13:01:00,86.431,86.431,86.383,86.383,14400000.0
2007-08-14 13:02:00,86.37,86.375,86.365,86.372,12800000.0
2007-08-14 13:03:00,86.373,86.412,86.373,86.412,15400000.0
2007-08-14 13:04:00,86.416,86.423,86.412,86.412,11600000.0
2007-08-14 13:05:00,86.417,86.44,86.417,86.435,12200000.0
2007-08-14 13:06:00,86.425,86.425,86.403,86.413,11200000.0
2007-08-14 13:07:00,86.411,86.413,86.403,86.411,14400000.0
2007-08-14 13:08:00,86.412,86.425,86.412,86.424,17600000.0
2007-08-14 13:09:00,86.425,86.434,86.423,86.432,12800000.0
2007-08-14 13:10:00,86.433,86.433,86.406,86.406,16000000.0
2007-08-14 13:11:00,86.431,86.437,86.43,86.432,11200000.0
2007-08-14 13:12:00,86.427,86.429,86.421,86.421,12800000.0
2007-08-14 13:13:00,86.419,86.423,86.416,86.417,17600000.0
2007-08-14 13:14:00,86.417,86.421,86.402,86.402,12800000.0
2007-08-14 13:15:00,86.417,86.432,86.417,86.432,12800000.0
2007-08-14 13:16:00,86.431,86.472,86.431,86.472,17600000.0
2007-08-14 13:17:00,86.496,86.506,86.496,86.501,12800000.0
2007-08-14 13:18:00,86.49,86.51,86.485,86.51,11600000.0
2007-08-14 13:19:00,86.527,86.527,86.519,86.522,16000000.0
2007-08-14 13:20:00,86.52,86.523,86.493,86.522,17600000.0
2007-08-14 13:21:00,86.523,86.581,86.518,86.581,11200000.0
2007-08-14 13:22:00,86.585,86.585,86.573,86.581,11200000.0
2007-08-14 13:23:00,86.623,86.646,86.623,86.646,12800000.0
2007-08-14 13:24:00,86.659,86.679,86.659,86.664,11200000.0
2007-08-14 13:25:00,86.628,86.628,86.594,86.603,17600000.0
2007-08-14 13:26:00,86.597,86.597,86.558,86.56,17600000.0
2007-08-14 13:27:00,86.536,86.537,86.528,86.529,12800000.0
2007-08-14 13:28:00,86.532,86.552,86.438,86.552,16000000.0
2007-08-14 13:29:00,86.528,86.534,86.431,86.501,11600000.0
2007-08-14 13:30:00,86.513,86.531,86.513,86.527,12800000.0
2007-08-14 13:31:00,86.506,86.506,86.468,86.468,11200000.0
2007-08-14 13:32:00,86.466,86.486,86.466,86.486,11200000.0
2007-08-14 13:33:00,86.485,86.485,86.474,86.474,19200000.0
2007-08-14 13:34:00,86.471,86.482,86.46,86.476,12800000.0
2007-08-14 13:35:00,86.445,86.476,86.445,86.468,36800000.0
2007-08-14 13:36:00,86.493,86.496,86.486,86.496,17600000.0
2007-08-14 13:37:00,86.496,86.496,86.492,86.492,14400000.0
2007-08-14 13:38:00,86.487,86.487,86.479,86.486,33600000.0
2007-08-14 13:39:00,86.487,86.513,86.481,86.513,14800000.0
2007-08-14 13:40:00,86.514,86.514,86.504,86.511,40000000.0
2007-08-14 13:41:00,86.511,86.517,86.511,86.515,16000000.0
2007-08-14 13:42:00,86.507,86.517,86.506,86.506,11200000.0
2007-08-14 13:43:00,86.515,86.525,86.514,86.518,27200000.0
2007-08-14 13:44:00,86.528,86.535,86.524,86.53,33000000.0
2007-08-14 13:45:00,86.526,86.532,86.515,86.515,20800000.0
2007-08-14 13:46:00,86.52,86.523,86.51,86.516,24400000.0
2007-08-14 13:47:00,86.509,86.509,86.491,86.491,12800000.0
2007-08-14 13:48:00,86.496,86.498,86.485,86.485,12800000.0
2007-08-14 13:49:00,86.487,86.487,86.473,86.477,17600000.0
2007-08-14 13:50:00,86.475,86.475,86.457,86.473,11200000.0
2007-08-14 13:51:00,86.475,86.476,86.469,86.473,24000000.0
2007-08-14 13:52:00,86.474,86.475,86.46,86.46,12800000.0
2007-08-14 13:53:00,86.441,86.462,86.441,86.462,17600000.0
2007-08-14 13:54:00,86.464,86.48,86.458,86.461,25600000.0
2007-08-14 13:55:00,86.475,86.481,86.473,86.48,14400000.0
2007-08-14 13:56:00,86.488,86.505,86.488,86.496,14400000.0
2007-08-14 13:57:00,86.492,86.506,86.479,86.506,28800000.0
2007-08-14 13:58:00,86.505,86.511,86.505,86.51,14400000.0
2007-08-14 13:59:00,86.528,86.566,86.528,86.566,32800000.0
2007-08-14 14:00:00,86.549,86.558,86.545,86.558,48000000.0
2007-08-14 14:01:00,86.566,86.609,86.566,86.609,30800000.0
2007-08-14 14:02:00,86.608,86.609,86.605,86.605,14400000.0
2007-08-14 14:03:00,86.59,86.59,86.556,86.556,14400000.0
2007-08-14 14:04:00,86.567,86.574,86.56,86.56,11200000.0
2007-08-14 14:05:00,86.556,86.556,86.547,86.552,24400000.0
2007-08-14 14:06:00,86.543,86.543,86.503,86.512,35600000.0
2007-08-14 14:07:00,86.522,86.55,86.522,86.55,39400000.0
2007-08-14 14:08:00,86.554,86.557,86.552,86.552,16400000.0
2007-08-14 14:09:00,86.548,86.548,86.535,86.539,33000000.0
2007-08-14 14:10:00,86.525,86.542,86.525,86.542,34000000.0
2007-08-14 14:11:00,86.527,86.538,86.526,86.538,14400000.0
2007-08-14 14:12:00,86.531,86.537,86.527,86.53,27600000.0
2007-08-14 14:13:00,86.517,86.517,86.49,86.498,14400000.0
2007-08-14 14:14:00,86.499,86.508,86.499,86.507,12800000.0
2007-08-14 14:15:00,86.503,86.508,86.495,86.495,28800000.0
2007-08-14 14:16:00,86.482,86.496,86.482,86.485,25600000.0
2007-08-14 14:17:00,86.483,86.507,86.483,86.507,12800000.0
2007-08-14 14:18:00,86.497,86.497,86.458,86.458,16000000.0
2007-08-14 14:19:00,86.458,86.466,86.446,86.446,12800000.0
2007-08-14 14:20:00,86.44,86.452,86.44,86.452,26000000.0
2007-08-14 14:21:00,86.418,86.447,86.418,86.435,28800000.0
2007-08-14 14:22:00,86.451,86.467,86.45,86.454,24000000.0
2007-08-14 14:23:00,86.454,86.481,86.454,86.481,48000000.0
2007-08-14 14:24:00,86.486,86.486,86.473,86.481,12200000.0
2007-08-14 14:25:00,86.466,86.473,86.464,86.47,12800000.0
2007-08-14 14:26:00,86.463,86.478,86.46,86.477,12800000.0
2007-08-14 14:27:00,86.469,86.478,86.469,86.476,18000000.0
2007-08-14 14:28:00,86.474,86.489,86.471,86.483,11200000.0
2007-08-14 14:29:00,86.472,86.472,86.453,86.453,36800000.0
2007-08-14 14:30:00,86.455,86.473,86.454,86.465,22400000.0
2007-08-14 14:31:00,86.472,86.472,86.438,86.443,20800000.0
2007-08-14 14:32:00,86.47,86.47,86.465,86.468,40400000.0
2007-08-14 14:33:00,86.454,86.454,86.401,86.401,24000000.0
2007-08-14 14:34:00,86.408,86.43,86.408,86.414,34000000.0
2007-08-14 14:35:00,86.426,86.426,86.41,86.425,14400000.0
2007-08-14 14:36:00,86.411,86.411,86.377,86.389,12800000.0
2007-08-14 14:37:00,86.396,86.397,86.386,86.386,11000000.0
2007-08-14 14:38:00,86.39,86.42,86.367,86.376,56000000.0
2007-08-14 14:39:00,86.362,86.362,86.332,86.332,12800000.0
2007-08-14 14:40:00,86.312,86.372,86.312,86.372,14400000.0
2007-08-14 14:41:00,86.386,86.428,86.386,86.428,54800000.0
2007-08-14 14:42:00,86.434,86.434,86.416,86.425,12800000.0
2007-08-14 14:43:00,86.435,86.456,86.435,86.456,25600000.0
2007-08-14 14:44:00,86.464,86.464,86.454,86.463,11200000.0
2007-08-14 14:45:00,86.487,86.487,86.473,86.486,11600000.0
2007-08-14 14:46:00,86.463,86.463,86.422,86.422,11200000.0
2007-08-14 14:47:00,86.42,86.425,86.412,86.425,16000000.0
2007-08-14 14:48:00,86.411,86.419,86.408,86.419,19200000.0
2007-08-14 14:49:00,86.405,86.425,86.383,86.425,32400000.0
2007-08-14 14:50:00,86.46,86.477,86.459,86.477,28800000.0
2007-08-14 14:51:00,86.514,86.525,86.514,86.524,32000000.0
2007-08-14 14:52:00,86.512,86.512,86.45,86.45,12800000.0
2007-08-14 14:53:00,86.471,86.475,86.466,86.469,17600000.0
2007-08-14 14:54:00,86.473,86.515,86.473,86.515,12800000.0
2007-08-14 14:55:00,86.509,86.515,86.489,86.508,16000000.0
2007-08-14 14:56:00,86.488,86.518,86.488,86.51,12800000.0
2007-08-14 14:57:00,86.506,86.506,86.49,86.503,12800000.0
2007-08-14 14:58:00,86.517,86.527,86.508,86.523,17600000.0
2007-08-14 14:59:00,86.512,86.523,86.511,86.52,16000000.0
2007-08-14 15:00:00,86.525,86.536,86.525,86.531,14400000.0
2007-08-14 15:01:00,86.534,86.563,86.534,86.544,12200000.0
2007-08-14 15:02:00,86.554,86.554,86.541,86.541,26600000.0
2007-08-14 15:03:00,86.532,86.532,86.497,86.497,13200000.0
2007-08-14 15:04:00,86.494,86.494,86.447,86.447,24000000.0
2007-08-14 15:05:00,86.45,86.472,86.45,86.471,11200000.0
2007-08-14 15:06:00,86.47,86.47,86.411,86.411,11200000.0
2007-08-14 15:07:00,86.423,86.445,86.413,86.445,25600000.0
2007-08-14 15:08:00,86.459,86.459,86.431,86.447,22400000.0
2007-08-14 15:09:00,86.446,86.454,86.444,86.448,15400000.0
2007-08-14 15:10:00,86.447,86.457,86.445,86.454,40000000.0
2007-08-14 15:11:00,86.452,86.465,86.452,86.458,32000000.0
2007-08-14 15:12:00,86.464,86.48,86.384,86.384,17000000.0
2007-08-14 15:13:00,86.463,86.474,86.461,86.474,44800000.0
2007-08-14 15:14:00,86.463,86.468,86.458,86.465,35200000.0
2007-08-14 15:15:00,86.467,86.469,86.458,86.469,22400000.0
2007-08-14 15:16:00,86.464,86.47,86.46,86.461,37200000.0
2007-08-14 15:17:00,86.465,86.465,86.448,86.448,21800000.0
2007-08-14 15:18:00,86.445,86.445,86.434,86.436,22400000.0
2007-08-14 15:19:00,86.438,86.456,86.438,86.456,16000000.0
2007-08-14 15:20:00,86.457,86.474,86.457,86.474,24000000.0
2007-08-14 15:21:00,86.465,86.482,86.461,86.482,14400000.0
2007-08-14 15:22:00,86.49,86.516,86.49,86.516,14400000.0
2007-08-14 15:23:00,86.51,86.51,86.492,86.492,48400000.0
2007-08-14 15:24:00,86.494,86.512,86.494,86.499,25600000.0
2007-08-14 15:25:00,86.491,86.499,86.489,86.496,27200000.0
2007-08-14 15:26:00,86.492,86.492,86.457,86.457,40000000.0
2007-08-14 15:27:00,86.461,86.484,86.461,86.484,28800000.0
2007-08-14 15:28:00,86.495,86.506,86.492,86.492,70800000.0
2007-08-14 15:29:00,86.5,86.506,86.401,86.485,46400000.0
2007-08-14 15:30:00,86.423,86.534,86.385,86.411,114600000.0
2007-08-14 15:31:00,86.491,86.508,86.491,86.508,60800000.0
2007-08-14 15:32:00,86.529,86.547,86.529,86.546,29800000.0
2007-08-14 15:33:00,86.562,86.567,86.561,86.561,30400000.0
2007-08-14 15:34:00,86.56,86.56,86.523,86.533,22400000.0
2007-08-14 15:35:00,86.51,86.518,86.488,86.501,33600000.0
2007-08-14 15:36:00,86.484,86.484,86.446,86.446,32400000.0
2007-08-14 15:37:00,86.421,86.421,86.408,86.421,30400000.0
2007-08-14 15:38:00,86.394,86.394,86.378,86.379,58600000.0
2007-08-14 15:39:00,86.394,86.394,86.382,86.392,37200000.0
2007-08-14 15:40:00,86.398,86.428,86.396,86.396,35200000.0
2007-08-14 15:41:00,86.388,86.405,86.388,86.405,25600000.0
2007-08-14 15:42:00,86.424,86.455,86.424,86.455,43200000.0
2007-08-14 15:43:00,86.473,86.492,86.473,86.477,27200000.0
2007-08-14 15:44:00,86.494,86.514,86.49,86.49,27200000.0
2007-08-14 15:45:00,86.474,86.482,86.462,86.473,16000000.0
2007-08-14 15:46:00,86.457,86.457,86.43,86.432,14400000.0
2007-08-14 15:47:00,86.436,86.436,86.423,86.424,30400000.0
2007-08-14 15:48:00,86.441,86.449,86.382,86.382,27200000.0
2007-08-14 15:49:00,86.361,86.373,86.361,86.373,11200000.0
2007-08-14 15:50:00,86.39,86.39,86.37,86.375,11200000.0
2007-08-14 15:51:00,86.361,86.375,86.357,86.357,12800000.0
2007-08-14 15:52:00,86.359,86.371,86.341,86.371,20800000.0
2007-08-14 15:53:00,86.376,86.376,86.355,86.355,24400000.0
2007-08-14 15:54:00,86.353,86.359,86.351,86.358,28800000.0
2007-08-14 15:55:00,86.356,86.371,86.356,86.371,24000000.0
2007-08-14 15:56:00,86.363,86.363,86.352,86.358,51200000.0
2007-08-14 15:57:00,86.348,86.358,86.348,86.355,12800000.0
2007-08-14 15:58:00,86.348,86.375,86.348,86.374,19200000.0
2007-08-14 15:59:00,86.367,86.367,86.352,86.359,36800000.0
2007-08-14 16:00:00,86.341,86.348,86.308,86.309,51600000.0
2007-08-14 16:01:00,86.283,86.283,86.268,86.268,41600000.0
2007-08-14 16:02:00,86.262,86.262,86.25,86.26,22400000.0
2007-08-14 16:03:00,86.257,86.261,86.246,86.246,64400000.0
2007-08-14 16:04:00,86.228,86.228,86.218,86.218,44800000.0
2007-08-14 16:05:00,86.22,86.249,86.22,86.245,47400000.0
2007-08-14 16:06:00,86.248,86.248,86.229,86.232,35200000.0
2007-08-14 16:07:00,86.222,86.222,86.152,86.152,32000000.0
2007-08-14 16:08:00,86.119,86.138,86.116,86.135,45200000.0
2007-08-14 16:09:00,86.123,86.123,86.106,86.106,44800000.0
2007-08-14 16:10:00,86.111,86.111,86.095,86.095,41600000.0
2007-08-14 16:11:00,86.089,86.089,86.074,86.074,14400000.0
2007-08-14 16:12:00,86.08,86.095,86.078,86.094,55400000.0
2007-08-14 16:13:00,86.099,86.102,86.088,86.088,10600000.0
2007-08-14 16:14:00,86.086,86.086,86.023,86.023,49000000.0
2007-08-14 16:15:00,86.015,86.03,86.014,86.017,59600000.0
2007-08-14 16:16:00,86.01,86.036,86.01,86.024,17600000.0
2007-08-14 16:17:00,86.022,86.026,86.016,86.019,38400000.0
2007-08-14 16:18:00,86.031,86.07,86.031,86.07,38800000.0
2007-08-14 16:19:00,86.078,86.158,86.078,86.158,22400000.0
2007-08-14 16:20:00,86.175,86.187,86.175,86.185,11200000.0
2007-08-14 16:21:00,86.188,86.194,86.183,86.185,27200000.0
2007-08-14 16:22:00,86.175,86.175,86.156,86.17,41600000.0
2007-08-14 16:23:00,86.178,86.19,86.171,86.171,43200000.0
2007-08-14 16:24:00,86.148,86.148,86.112,86.112,17600000.0
2007-08-14 16:25:00,86.127,86.127,86.094,86.094,32400000.0
2007-08-14 16:26:00,86.027,86.027,85.99,86.003,18000000.0
2007-08-14 16:27:00,85.989,86.01,85.989,86.006,35600000.0
2007-08-14 16:28:00,85.994,85.996,85.976,85.978,27200000.0
2007-08-14 16:29:00,85.986,86.002,85.986,86.0,11200000.0
2007-08-14 16:30:00,85.978,85.998,85.978,85.998,6400000.0
2007-08-14 16:31:00,86.036,86.103,86.036,86.103,41600000.0
2007-08-14 16:32:00,86.118,86.135,86.115,86.129,12800000.0
2007-08-14 16:33:00,86.118,86.13,86.118,86.129,27200000.0
2007-08-14 16:34:00,86.146,86.175,86.146,86.174,35200000.0
2007-08-14 16:35:00,86.176,86.181,86.16,86.16,53200000.0
2007-08-14 16:36:00,86.18,86.185,86.164,86.164,50600000.0
2007-08-14 16:37:00,86.141,86.144,86.1,86.114,41600000.0
2007-08-14 16:38:00,86.114,86.146,86.114,86.127,40000000.0
2007-08-14 16:39:00,86.14,86.147,86.111,86.111,35200000.0
2007-08-14 16:40:00,86.094,86.094,86.072,86.076,56000000.0
2007-08-14 16:41:00,86.083,86.119,86.082,86.119,73000000.0
2007-08-14 16:42:00,86.113,86.113,86.095,86.106,53800000.0
2007-08-14 16:43:00,86.112,86.134,86.096,86.096,17600000.0
2007-08-14 16:44:00,86.086,86.098,86.086,86.098,11200000.0
2007-08-14 16:45:00,86.084,86.098,86.084,86.095,57600000.0
2007-08-14 16:46:00,86.093,86.1,86.093,86.1,6400000.0
2007-08-14 16:47:00,86.103,86.103,86.07,86.07,70800000.0
2007-08-14 16:48:00,86.064,86.109,86.061,86.097,52200000.0
2007-08-14 16:49:00,86.127,86.153,86.125,86.153,36800000.0
2007-08-14 16:50:00,86.17,86.192,86.17,86.188,75200000.0
2007-08-14 16:51:00,86.171,86.171,86.116,86.116,32000000.0
2007-08-14 16:52:00,86.109,86.109,86.067,86.067,46800000.0
2007-08-14 16:53:00,86.065,86.072,86.059,86.072,30400000.0
2007-08-14 16:54:00,86.038,86.038,85.997,86.001,11200000.0
2007-08-14 16:55:00,85.983,85.983,85.947,85.947,27000000.0
2007-08-14 16:56:00,85.949,86.011,85.949,86.011,36800000.0
2007-08-14 16:57:00,85.98,85.985,85.967,85.979,18600000.0
2007-08-14 16:58:00,85.974,85.974,85.951,85.955,12800000.0
2007-08-14 16:59:00,85.94,85.94,85.899,85.911,51200000.0
2007-08-14 17:00:00,85.888,85.905,85.888,85.896,49600000.0
2007-08-14 17:01:00,85.889,85.901,85.858,85.858,40000000.0
2007-08-14 17:02:00,85.837,85.871,85.837,85.866,33600000.0
2007-08-14 17:03:00,85.871,85.871,85.838,85.838,44600000.0
2007-08-14 17:04:00,85.822,85.824,85.787,85.787,41600000.0
2007-08-14 17:05:00,85.789,85.828,85.789,85.828,54400000.0
2007-08-14 17:06:00,85.833,85.856,85.826,85.856,58600000.0
2007-08-14 17:07:00,85.845,85.876,85.845,85.876,35200000.0
2007-08-14 17:08:00,85.864,85.864,85.78,85.78,68600000.0
2007-08-14 17:09:00,85.746,85.746,85.716,85.725,59200000.0
2007-08-14 17:10:00,85.739,85.749,85.734,85.734,25600000.0
2007-08-14 17:11:00,85.718,85.718,85.696,85.696,38400000.0
2007-08-14 17:12:00,85.709,85.751,85.7,85.751,25600000.0
2007-08-14 17:13:00,85.74,85.776,85.74,85.76,28800000.0
2007-08-14 17:14:00,85.753,85.753,85.716,85.731,22400000.0
2007-08-14 17:15:00,85.717,85.756,85.717,85.756,19200000.0
2007-08-14 17:16:00,85.735,85.738,85.725,85.733,17600000.0
2007-08-14 17:17:00,85.756,85.787,85.756,85.787,38400000.0
2007-08-14 17:18:00,85.767,85.777,85.767,85.776,58000000.0
2007-08-14 17:19:00,85.782,85.804,85.782,85.804,24000000.0
2007-08-14 17:20:00,85.833,85.853,85.833,85.853,16000000.0
2007-08-14 17:21:00,85.863,85.863,85.845,85.858,28800000.0
2007-08-14 17:22:00,85.85,85.85,85.836,85.849,19200000.0
2007-08-14 17:23:00,85.843,85.846,85.826,85.826,11600000.0
2007-08-14 17:24:00,85.801,85.832,85.801,85.832,12800000.0
2007-08-14 17:25:00,85.833,85.833,85.793,85.802,17600000.0
2007-08-14 17:26:00,85.806,85.824,85.806,85.816,35200000.0
2007-08-14 17:27:00,85.801,85.801,85.749,85.749,46400000.0
2007-08-14 17:28:00,85.771,85.786,85.771,85.779,32000000.0
2007-08-14 17:29:00,85.788,85.795,85.783,85.788,27200000.0
2007-08-14 17:30:00,85.817,85.897,85.817,85.897,18000000.0
2007-08-14 17:31:00,85.894,85.894,85.872,85.872,87400000.0
2007-08-14 17:32:00,85.872,85.889,85.872,85.889,52800000.0
2007-08-14 17:33:00,85.9,85.91,85.9,85.907,36800000.0
2007-08-14 17:34:00,85.897,85.905,85.891,85.9,63400000.0
2007-08-14 17:35:00,85.908,85.912,85.884,85.912,43200000.0
2007-08-14 17:36:00,85.936,85.937,85.916,85.924,33600000.0
2007-08-14 17:37:00,85.959,85.995,85.959,85.99,16000000.0
2007-08-14 17:38:00,86.001,86.014,85.963,85.963,35200000.0
2007-08-14 17:39:00,85.938,85.946,85.927,85.935,15400000.0
2007-08-14 17:40:00,85.933,85.945,85.921,85.934,74600000.0
2007-08-14 17:41:00,85.949,85.972,85.949,85.968,12800000.0
2007-08-14 17:42:00,85.985,86.042,85.985,86.042,12800000.0
2007-08-14 17:43:00,86.038,86.041,86.016,86.041,17600000.0
2007-08-14 17:44:00,86.048,86.067,86.04,86.049,30400000.0
2007-08-14 17:45:00,86.045,86.049,86.036,86.036,29800000.0
2007-08-14 17:46:00,86.041,86.041,86.004,86.004,41000000.0
2007-08-14 17:47:00,86.02,86.106,86.02,86.106,57000000.0
2007-08-14 17:48:00,86.158,86.158,86.134,86.134,57600000.0
2007-08-14 17:49:00,86.123,86.134,86.111,86.112,46800000.0
2007-08-14 17:50:00,86.118,86.157,86.118,86.157,12800000.0
2007-08-14 17:51:00,86.166,86.194,86.162,86.189,50000000.0
2007-08-14 17:52:00,86.181,86.234,86.181,86.234,42600000.0
2007-08-14 17:53:00,86.229,86.234,86.22,86.22,33000000.0
2007-08-14 17:54:00,86.261,86.297,86.251,86.297,38400000.0
2007-08-14 17:55:00,86.319,86.32,86.293,86.296,40000000.0
2007-08-14 17:56:00,86.318,86.321,86.308,86.309,43000000.0
2007-08-14 17:57:00,86.284,86.284,86.245,86.245,37200000.0
2007-08-14 17:58:00,86.261,86.292,86.261,86.285,17600000.0
2007-08-14 17:59:00,86.275,86.292,86.275,86.292,62400000.0
2007-08-14 18:00:00,86.295,86.301,86.273,86.273,51200000.0
2007-08-14 18:01:00,86.256,86.256,86.244,86.245,32000000.0
2007-08-14 18:02:00,86.233,86.233,86.2,86.2,23400000.0
2007-08-14 18:03:00,86.178,86.178,86.091,86.091,36800000.0
2007-08-14 18:04:00,86.109,86.12,86.104,86.104,33600000.0
2007-08-14 18:05:00,86.122,86.129,86.119,86.125,12800000.0
2007-08-14 18:06:00,86.127,86.127,86.109,86.117,30400000.0
2007-08-14 18:07:00,86.12,86.12,86.086,86.086,10600000.0
2007-08-14 18:08:00,86.081,86.085,86.074,86.083,85200000.0
2007-08-14 18:09:00,86.073,86.075,86.059,86.075,33600000.0
2007-08-14 18:10:00,86.075,86.083,86.057,86.083,16000000.0
2007-08-14 18:11:00,86.068,86.068,86.054,86.063,12800000.0
2007-08-14 18:12:00,86.059,86.06,86.055,86.059,12800000.0
2007-08-14 18:13:00,86.057,86.082,86.057,86.082,27200000.0
2007-08-14 18:14:00,86.086,86.103,86.086,86.101,19200000.0
2007-08-14 18:15:00,86.112,86.126,86.111,86.126,30400000.0
2007-08-14 18:16:00,86.124,86.125,86.113,86.124,56000000.0
2007-08-14 18:17:00,86.11,86.119,86.107,86.113,42600000.0
2007-08-14 18:18:00,86.113,86.115,86.107,86.107,30400000.0
2007-08-14 18:19:00,86.133,86.197,86.133,86.197,46400000.0
2007-08-14 18:20:00,86.215,86.218,86.198,86.198,43200000.0
2007-08-14 18:21:00,86.188,86.188,86.167,86.171,12200000.0
2007-08-14 18:22:00,86.195,86.215,86.195,86.203,34000000.0
2007-08-14 18:23:00,86.19,86.198,86.185,86.191,46800000.0
2007-08-14 18:24:00,86.189,86.191,86.18,86.18,52800000.0
2007-08-14 18:25:00,86.167,86.167,86.092,86.098,33600000.0
2007-08-14 18:26:00,86.067,86.077,86.063,86.063,30800000.0
2007-08-14 18:27:00,86.081,86.085,86.072,86.072,33600000.0
2007-08-14 18:28:00,86.049,86.052,86.038,86.038,12800000.0
2007-08-14 18:29:00,86.035,86.039,86.029,86.039,25600000.0
2007-08-14 18:30:00,86.044,86.052,86.037,86.052,36800000.0
2007-08-14 18:31:00,86.046,86.055,86.033,86.052,11200000.0
2007-08-14 18:32:00,86.033,86.054,86.033,86.048,70400000.0
2007-08-14 18:33:00,86.039,86.039,86.02,86.026,32000000.0
2007-08-14 18:34:00,86.025,86.025,86.013,86.013,19200000.0
2007-08-14 18:35:00,85.994,86.018,85.994,86.016,43200000.0
2007-08-14 18:36:00,86.021,86.029,86.01,86.028,68200000.0
2007-08-14 18:37:00,86.025,86.035,86.025,86.027,36800000.0
2007-08-14 18:38:00,86.017,86.054,86.017,86.054,49600000.0
2007-08-14 18:39:00,86.04,86.049,86.015,86.016,76800000.0
2007-08-14 18:40:00,86.014,86.018,86.005,86.005,66000000.0
2007-08-14 18:41:00,86.0,86.007,85.994,85.998,72400000.0
2007-08-14 18:42:00,85.989,85.989,85.962,85.962,77600000.0
2007-08-14 18:43:00,85.948,85.966,85.948,85.958,49600000.0
2007-08-14 18:44:00,85.961,85.97,85.951,85.951,30400000.0
2007-08-14 18:45:00,85.963,85.978,85.95,85.973,12800000.0
2007-08-14 18:46:00,85.989,86.018,85.989,85.998,12800000.0
2007-08-14 18:47:00,86.002,86.01,85.98,85.98,14400000.0
2007-08-14 18:48:00,85.978,85.986,85.977,85.986,28800000.0
2007-08-14 18:49:00,86.017,86.017,85.986,85.986,24000000.0
2007-08-14 18:50:00,85.976,85.978,85.958,85.96,46800000.0
2007-08-14 18:51:00,85.983,85.983,85.978,85.979,12800000.0
2007-08-14 18:52:00,85.987,85.999,85.987,85.99,19200000.0
2007-08-14 18:53:00,85.993,85.999,85.987,85.987,30200000.0
2007-08-14 18:54:00,85.991,85.997,85.988,85.996,19200000.0
2007-08-14 18:55:00,86.0,86.0,85.936,85.936,22800000.0
2007-08-14 18:56:00,85.954,85.975,85.953,85.975,16000000.0
2007-08-14 18:57:00,85.99,85.991,85.987,85.988,18600000.0
2007-08-14 18:58:00,86.006,86.034,86.006,86.006,32400000.0
2007-08-14 18:59:00,86.015,86.019,86.013,86.013,32000000.0
2007-08-14 19:00:00,86.01,86.016,85.985,85.985,14400000.0
2007-08-14 19:01:00,85.985,85.996,85.985,85.993,9600000.0
2007-08-14 19:02:00,86.004,86.004,85.981,85.981,43600000.0
2007-08-14 19:03:00,85.989,86.001,85.984,86.001,14400000.0
2007-08-14 19:04:00,85.995,86.0,85.983,85.983,17600000.0
2007-08-14 19:05:00,85.997,85.997,85.997,85.997,3200000.0
2007-08-14 19:06:00,85.999,85.999,85.985,85.997,56000000.0
2007-08-14 19:07:00,86.008,86.015,86.002,86.009,34600000.0
2007-08-14 19:08:00,86.019,86.023,86.017,86.017,22400000.0
2007-08-14 19:09:00,86.018,86.026,86.01,86.01,12800000.0
2007-08-14 19:10:00,85.984,85.984,85.972,85.972,17600000.0
2007-08-14 19:11:00,85.96,85.96,85.945,85.945,11200000.0
2007-08-14 19:12:00,85.938,85.938,85.922,85.922,24000000.0
2007-08-14 19:13:00,85.901,85.901,85.883,85.891,12800000.0
2007-08-14 19:14:00,85.89,85.89,85.876,85.886,12800000.0
2007-08-14 19:15:00,85.88,85.905,85.88,85.897,16000000.0
2007-08-14 19:16:00,85.885,85.885,85.857,85.863,12800000.0
2007-08-14 19:17:00,85.848,85.911,85.837,85.911,14400000.0
2007-08-14 19:18:00,85.908,85.908,85.871,85.876,32000000.0
2007-08-14 19:19:00,85.881,85.902,85.881,85.902,11200000.0
2007-08-14 19:20:00,85.906,85.906,85.872,85.872,14400000.0
2007-08-14 19:21:00,85.872,85.902,85.872,85.898,17600000.0
2007-08-14 19:22:00,85.891,85.891,85.862,85.876,14400000.0
2007-08-14 19:23:00,85.877,85.88,85.867,85.878,16000000.0
2007-08-14 19:24:00,85.878,85.89,85.861,85.889,48000000.0
2007-08-14 19:25:00,85.889,85.889,85.881,85.885,8000000.0
2007-08-14 19:26:00,85.878,85.878,85.861,85.865,42400000.0
2007-08-14 19:27:00,85.865,85.872,85.865,85.872,14400000.0
2007-08-14 19:28:00,85.876,85.88,85.866,85.873,12800000.0
2007-08-14 19:29:00,85.865,85.867,85.854,85.854,12800000.0
2007-08-14 19:30:00,85.864,85.864,85.847,85.857,11200000.0
2007-08-14 19:31:00,85.862,85.868,85.852,85.852,12800000.0
2007-08-14 19:32:00,85.858,85.876,85.858,85.876,11200000.0
2007-08-14 19:33:00,85.888,85.888,85.866,85.885,12800000.0
2007-08-14 19:34:00,85.887,85.917,85.884,85.917,12800000.0
2007-08-14 19:35:00,85.906,85.921,85.886,85.888,17600000.0
2007-08-14 19:36:00,85.869,85.901,85.869,85.901,16000000.0
2007-08-14 19:37:00,85.917,85.931,85.917,85.92,11200000.0
2007-08-14 19:38:00,85.93,85.933,85.909,85.91,11200000.0
2007-08-14 19:39:00,85.897,85.914,85.897,85.914,12800000.0
2007-08-14 19:40:00,85.893,85.896,85.888,85.89,11200000.0
2007-08-14 19:41:00,85.879,85.88,85.873,85.878,11200000.0
2007-08-14 19:42:00,85.867,85.874,85.867,85.872,11200000.0
2007-08-14 19:43:00,85.858,85.862,85.852,85.852,11200000.0
2007-08-14 19:44:00,85.855,85.873,85.855,85.86,11200000.0
2007-08-14 19:45:00,85.857,85.857,85.833,85.835,16000000.0
2007-08-14 19:46:00,85.818,85.818,85.775,85.775,8000000.0
2007-08-14 19:47:00,85.777,85.78,85.769,85.774,17600000.0
2007-08-14 19:48:00,85.766,85.772,85.751,85.764,12800000.0
2007-08-14 19:49:00,85.735,85.735,85.706,85.717,29800000.0
2007-08-14 19:50:00,85.693,85.693,85.685,85.693,12800000.0
2007-08-14 19:51:00,85.677,85.685,85.677,85.68,12800000.0
2007-08-14 19:52:00,85.671,85.695,85.667,85.694,15400000.0
2007-08-14 19:53:00,85.691,85.691,85.673,85.674,12800000.0
2007-08-14 19:54:00,85.674,85.675,85.664,85.669,12800000.0
2007-08-14 19:55:00,85.677,85.68,85.673,85.673,11200000.0
2007-08-14 19:56:00,85.654,85.681,85.641,85.681,16400000.0
2007-08-14 19:57:00,85.702,85.702,85.688,85.688,12800000.0
2007-08-14 19:58:00,85.662,85.662,85.654,85.661,11200000.0
2007-08-14 19:59:00,85.681,85.72,85.681,85.72,12800000.0
2007-08-14 20:00:00,85.697,85.697,85.674,85.68,17600000.0
2007-08-14 20:01:00,85.674,85.677,85.664,85.672,12800000.0
2007-08-14 20:02:00,85.658,85.658,85.648,85.648,17600000.0
2007-08-14 20:03:00,85.634,85.634,85.609,85.613,16000000.0
2007-08-14 20:04:00,85.613,85.634,85.613,85.633,30800000.0
2007-08-14 20:05:00,85.623,85.649,85.61,85.649,12800000.0
2007-08-14 20:06:00,85.654,85.654,85.642,85.642,11200000.0
2007-08-14 20:07:00,85.631,85.631,85.614,85.614,18000000.0
2007-08-14 20:08:00,85.629,85.634,85.617,85.617,37800000.0
2007-08-14 20:09:00,85.631,85.631,85.623,85.625,11200000.0
2007-08-14 20:10:00,85.606,85.609,85.593,85.596,8000000.0
2007-08-14 20:11:00,85.619,85.62,85.6,85.6,11200000.0
2007-08-14 20:12:00,85.586,85.599,85.584,85.598,11200000.0
2007-08-14 20:13:00,85.605,85.618,85.605,85.618,3200000.0
2007-08-14 20:14:00,85.617,85.617,85.551,85.617,14400000.0
2007-08-14 20:15:00,85.609,85.628,85.609,85.621,17600000.0
2007-08-14 20:16:00,85.628,85.638,85.628,85.638,28800000.0
2007-08-14 20:17:00,85.649,85.677,85.649,85.677,33400000.0
2007-08-14 20:18:00,85.687,85.716,85.686,85.716,11200000.0
2007-08-14 20:19:00,85.717,85.726,85.717,85.72,10600000.0
2007-08-14 20:20:00,85.774,85.816,85.774,85.805,19200000.0
2007-08-14 20:21:00,85.808,85.808,85.757,85.757,16000000.0
2007-08-14 20:22:00,85.745,85.782,85.745,85.782,14400000.0
2007-08-14 20:23:00,85.772,85.772,85.749,85.752,12800000.0
2007-08-14 20:24:00,85.753,85.764,85.753,85.757,16000000.0
2007-08-14 20:25:00,85.756,85.76,85.744,85.744,11200000.0
2007-08-14 20:26:00,85.734,85.734,85.724,85.724,16000000.0
2007-08-14 20:27:00,85.726,85.726,85.706,85.713,11200000.0
2007-08-14 20:28:00,85.703,85.703,85.682,85.699,11200000.0
2007-08-14 20:29:00,85.694,85.704,85.684,85.684,12800000.0
2007-08-14 20:30:00,85.671,85.674,85.663,85.669,26600000.0
2007-08-14 20:31:00,85.669,85.669,85.655,85.655,11200000.0
2007-08-14 20:32:00,85.604,85.604,85.573,85.583,11200000.0
2007-08-14 20:33:00,85.584,85.593,85.576,85.576,12800000.0
2007-08-14 20:34:00,85.577,85.577,85.547,85.547,11200000.0
2007-08-14 20:35:00,85.539,85.574,85.53,85.574,11200000.0
2007-08-14 20:36:00,85.617,85.627,85.603,85.623,16000000.0
2007-08-14 20:37:00,85.641,85.642,85.638,85.638,8000000.0
2007-08-14 20:38:00,85.613,85.642,85.613,85.642,12800000.0
2007-08-14 20:39:00,85.651,85.656,85.645,85.656,14400000.0
2007-08-14 20:40:00,85.668,85.668,85.654,85.658,11200000.0
2007-08-14 20:41:00,85.687,85.702,85.68,85.68,14400000.0
2007-08-14 20:42:00,85.676,85.678,85.673,85.677,11200000.0
2007-08-14 20:43:00,85.676,85.685,85.676,85.679,14400000.0
2007-08-14 20:44:00,85.688,85.695,85.664,85.664,13600000.0
2007-08-14 20:45:00,85.666,85.666,85.647,85.647,13200000.0
2007-08-14 20:46:00,85.654,85.668,85.654,85.663,14400000.0
2007-08-14 20:47:00,85.66,85.675,85.648,85.669,12800000.0
2007-08-14 20:48:00,85.694,85.699,85.682,85.699,17600000.0
2007-08-14 20:49:00,85.699,85.71,85.699,85.706,11200000.0
2007-08-14 20:50:00,85.704,85.704,85.665,85.675,14400000.0
2007-08-14 20:51:00,85.666,85.669,85.657,85.669,28800000.0
2007-08-14 20:52:00,85.679,85.683,85.67,85.67,11200000.0
2007-08-14 20:53:00,85.667,85.669,85.662,85.667,16000000.0
2007-08-14 20:54:00,85.668,85.67,85.62,85.622,11200000.0
2007-08-14 20:55:00,85.623,85.64,85.622,85.64,11200000.0
2007-08-14 20:56:00,85.636,85.636,85.629,85.629,8000000.0
2007-08-14 20:57:00,85.623,85.623,85.601,85.601,12800000.0
2007-08-14 20:58:00,85.61,85.644,85.61,85.644,16400000.0
2007-08-14 20:59:00,85.651,85.663,85.651,85.661,10600000.0
2007-08-14 21:00:00,85.669,85.704,85.663,85.704,17600000.0
2007-08-14 21:01:00,85.687,85.708,85.684,85.706,11200000.0
2007-08-14 21:02:00,85.703,85.703,85.688,85.688,16000000.0
2007-08-14 21:03:00,85.682,85.698,85.682,85.693,9600000.0
2007-08-14 21:04:00,85.704,85.727,85.704,85.727,16000000.0
2007-08-14 21:05:00,85.716,85.739,85.716,85.73,13200000.0
2007-08-14 21:06:00,85.731,85.734,85.717,85.734,11200000.0
2007-08-14 21:07:00,85.741,85.753,85.739,85.748,14400000.0
2007-08-14 21:08:00,85.743,85.755,85.738,85.755,16000000.0
2007-08-14 21:09:00,85.756,85.756,85.74,85.75,14400000.0
2007-08-14 21:10:00,85.721,85.721,85.711,85.711,12800000.0
2007-08-14 21:11:00,85.675,85.681,85.655,85.673,12800000.0
2007-08-14 21:12:00,85.675,85.694,85.675,85.692,13200000.0
2007-08-14 21:13:00,85.677,85.698,85.677,85.691,10000000.0
2007-08-14 21:14:00,85.686,85.686,85.664,85.664,12800000.0
2007-08-14 21:15:00,85.659,85.669,85.659,85.664,8000000.0
2007-08-14 21:16:00,85.644,85.651,85.638,85.644,19200000.0
2007-08-14 21:17:00,85.648,85.656,85.648,85.654,14800000.0
2007-08-14 21:18:00,85.665,85.679,85.575,85.679,12800000.0
2007-08-14 21:19:00,85.675,85.675,85.636,85.636,9600000.0
2007-08-14 21:20:00,85.609,85.639,85.609,85.638,14400000.0
2007-08-14 21:21:00,85.638,85.644,85.638,85.643,11200000.0
2007-08-14 21:22:00,85.649,85.69,85.649,85.69,8000000.0
2007-08-14 21:23:00,85.703,85.704,85.686,85.689,11200000.0
2007-08-14 21:24:00,85.68,85.694,85.68,85.688,11200000.0
2007-08-14 21:25:00,85.711,85.729,85.711,85.72,12800000.0
2007-08-14 21:26:00,85.741,85.828,85.741,85.828,6400000.0
2007-08-14 21:27:00,85.832,85.834,85.826,85.826,8000000.0
2007-08-14 21:28:00,85.811,85.811,85.776,85.776,11200000.0
2007-08-14 21:29:00,85.748,85.758,85.737,85.749,11200000.0
2007-08-14 21:30:00,85.755,85.755,85.723,85.734,12200000.0
2007-08-14 21:31:00,85.74,85.756,85.74,85.75,16000000.0
2007-08-14 21:32:00,85.737,85.737,85.674,85.674,14400000.0
2007-08-14 21:33:00,85.685,85.7,85.684,85.694,10600000.0
2007-08-14 21:34:00,85.685,85.685,85.652,85.652,17600000.0
2007-08-14 21:35:00,85.65,85.656,85.644,85.644,11600000.0
2007-08-14 21:36:00,85.631,85.631,85.617,85.631,11200000.0
2007-08-14 21:37:00,85.628,85.642,85.628,85.641,16000000.0
2007-08-14 21:38:00,85.641,85.641,85.542,85.542,12800000.0
2007-08-14 21:39:00,85.615,85.615,85.599,85.614,12800000.0
2007-08-14 21:40:00,85.611,85.625,85.608,85.622,11200000.0
2007-08-14 21:41:00,85.62,85.626,85.617,85.617,8000000.0
2007-08-14 21:42:00,85.623,85.631,85.606,85.628,13800000.0
2007-08-14 21:43:00,85.641,85.642,85.63,85.632,14400000.0
2007-08-14 21:44:00,85.639,85.654,85.639,85.654,12800000.0
2007-08-14 21:45:00,85.652,85.657,85.643,85.648,17600000.0
2007-08-14 21:46:00,85.647,85.647,85.632,85.644,14400000.0
2007-08-14 21:47:00,85.65,85.651,85.644,85.647,11200000.0
2007-08-14 21:48:00,85.646,85.653,85.64,85.653,16000000.0
2007-08-14 21:49:00,85.639,85.647,85.638,85.638,11200000.0
2007-08-14 21:50:00,85.65,85.65,85.633,85.645,12800000.0
2007-08-14 21:51:00,85.648,85.654,85.645,85.648,17600000.0
2007-08-14 21:52:00,85.633,85.633,85.624,85.624,11200000.0
2007-08-14 21:53:00,85.628,85.628,85.605,85.605,11200000.0
2007-08-14 21:54:00,85.61,85.61,85.593,85.595,11200000.0
2007-08-14 21:55:00,85.608,85.621,85.595,85.621,12800000.0
2007-08-14 21:56:00,85.634,85.636,85.602,85.602,12800000.0
2007-08-14 21:57:00,85.613,85.623,85.613,85.62,18000000.0
2007-08-14 21:58:00,85.62,85.658,85.62,85.658,17600000.0
2007-08-14 21:59:00,85.659,85.659,85.627,85.627,12800000.0
2007-08-14 22:00:00,85.624,85.645,85.624,85.645,17600000.0
2007-08-14 22:01:00,85.63,85.63,85.614,85.617,11200000.0
2007-08-14 22:02:00,85.61,85.617,85.608,85.617,16000000.0
2007-08-14 22:03:00,85.617,85.621,85.616,85.616,17600000.0
2007-08-14 22:04:00,85.622,85.63,85.621,85.63,16000000.0
2007-08-14 22:05:00,85.625,85.625,85.576,85.576,11200000.0
2007-08-14 22:06:00,85.61,85.651,85.61,85.651,12800000.0
2007-08-14 22:07:00,85.637,85.637,85.61,85.61,16000000.0
2007-08-14 22:08:00,85.594,85.598,85.577,85.593,16000000.0
2007-08-14 22:09:00,85.578,85.579,85.561,85.563,13200000.0
2007-08-14 22:10:00,85.547,85.547,85.511,85.511,12800000.0
2007-08-14 22:11:00,85.503,85.508,85.503,85.508,11200000.0
2007-08-14 22:12:00,85.511,85.511,85.496,85.496,12200000.0
2007-08-14 22:13:00,85.471,85.513,85.471,85.513,12800000.0
2007-08-14 22:14:00,85.502,85.502,85.467,85.467,12800000.0
2007-08-14 22:15:00,85.466,85.478,85.466,85.471,14400000.0
2007-08-14 22:16:00,85.471,85.473,85.456,85.456,12800000.0
2007-08-14 22:17:00,85.434,85.444,85.383,85.443,16400000.0
2007-08-14 22:18:00,85.433,85.433,85.415,85.429,16000000.0
2007-08-14 22:19:00,85.422,85.43,85.422,85.43,9600000.0
2007-08-14 22:20:00,85.44,85.454,85.44,85.446,12800000.0
2007-08-14 22:21:00,85.442,85.448,85.437,85.448,11200000.0
2007-08-14 22:22:00,85.462,85.462,85.45,85.457,12800000.0
2007-08-14 22:23:00,85.45,85.452,85.44,85.448,12800000.0
2007-08-14 22:24:00,85.446,85.455,85.441,85.449,10600000.0
2007-08-14 22:25:00,85.451,85.457,85.445,85.452,11200000.0
2007-08-14 22:26:00,85.443,85.443,85.413,85.413,8000000.0
2007-08-14 22:27:00,85.419,85.419,85.404,85.405,12800000.0
2007-08-14 22:28:00,85.399,85.4,85.385,85.385,11200000.0
2007-08-14 22:29:00,85.394,85.401,85.39,85.395,16000000.0
2007-08-14 22:30:00,85.417,85.424,85.409,85.423,17600000.0
2007-08-14 22:31:00,85.428,85.432,85.428,85.432,3200000.0
2007-08-14 22:32:00,85.429,85.434,85.372,85.431,11200000.0
2007-08-14 22:33:00,85.428,85.428,85.413,85.418,11200000.0
2007-08-14 22:34:00,85.429,85.429,85.412,85.421,12200000.0
2007-08-14 22:35:00,85.417,85.423,85.413,85.417,12800000.0
2007-08-14 22:36:00,85.422,85.422,85.388,85.388,17600000.0
2007-08-14 22:37:00,85.383,85.393,85.383,85.391,25600000.0
2007-08-14 22:38:00,85.394,85.398,85.387,85.398,17600000.0
2007-08-14 22:39:00,85.396,85.407,85.396,85.407,12800000.0
2007-08-14 22:40:00,85.406,85.41,85.401,85.403,11200000.0
2007-08-14 22:41:00,85.408,85.428,85.408,85.428,11200000.0
2007-08-14 22:42:00,85.459,85.473,85.459,85.46,17600000.0
2007-08-14 22:43:00,85.459,85.462,85.443,85.445,16000000.0
2007-08-14 22:44:00,85.436,85.445,85.436,85.44,12800000.0
2007-08-14 22:45:00,85.431,85.435,85.422,85.422,16000000.0
2007-08-14 22:46:00,85.435,85.443,85.429,85.443,11000000.0
2007-08-14 22:47:00,85.431,85.44,85.426,85.426,17600000.0
2007-08-14 22:48:00,85.422,85.425,85.417,85.422,9400000.0
2007-08-14 22:49:00,85.429,85.43,85.425,85.43,12800000.0
2007-08-14 22:50:00,85.437,85.44,85.417,85.438,11200000.0
2007-08-14 22:51:00,85.432,85.435,85.425,85.425,11200000.0
2007-08-14 22:52:00,85.412,85.419,85.412,85.419,11000000.0
2007-08-14 22:53:00,85.41,85.414,85.405,85.405,11200000.0
2007-08-14 22:54:00,85.409,85.414,85.406,85.407,12800000.0
2007-08-14 22:55:00,85.395,85.408,85.395,85.405,12800000.0
2007-08-14 22:56:00,85.382,85.382,85.366,85.366,17600000.0
2007-08-14 22:57:00,85.36,85.365,85.356,85.361,17000000.0
2007-08-14 22:58:00,85.362,85.362,85.352,85.352,14400000.0
2007-08-14 22:59:00,85.353,85.353,85.338,85.338,17600000.0
2007-08-14 23:00:00,85.333,85.343,85.323,85.343,18000000.0
2007-08-14 23:01:00,85.344,85.345,85.307,85.328,14400000.0
2007-08-14 23:02:00,85.335,85.351,85.335,85.343,17600000.0
2007-08-14 23:03:00,85.336,85.349,85.332,85.342,16000000.0
2007-08-14 23:04:00,85.322,85.353,85.32,85.353,11200000.0
2007-08-14 23:05:00,85.352,85.356,85.348,85.349,33600000.0
2007-08-14 23:06:00,85.348,85.352,85.348,85.352,12800000.0
2007-08-14 23:07:00,85.345,85.348,85.337,85.337,12800000.0
2007-08-14 23:08:00,85.34,85.346,85.337,85.343,16000000.0
2007-08-14 23:09:00,85.339,85.345,85.334,85.338,17600000.0
2007-08-14 23:10:00,85.354,85.354,85.341,85.344,12800000.0
2007-08-14 23:11:00,85.376,85.419,85.362,85.362,11200000.0
2007-08-14 23:12:00,85.36,85.365,85.349,85.365,16000000.0
2007-08-14 23:13:00,85.362,85.362,85.349,85.35,12800000.0
2007-08-14 23:14:00,85.361,85.366,85.348,85.355,11200000.0
2007-08-14 23:15:00,85.355,85.355,85.333,85.347,17600000.0
2007-08-14 23:16:00,85.372,85.376,85.366,85.366,12800000.0
2007-08-14 23:17:00,85.367,85.37,85.359,85.359,11200000.0
2007-08-14 23:18:00,85.35,85.35,85.342,85.35,11200000.0
2007-08-14 23:19:00,85.349,85.358,85.342,85.342,12800000.0
2007-08-14 23:20:00,85.344,85.344,85.322,85.335,14400000.0
2007-08-14 23:21:00,85.317,85.339,85.317,85.334,16000000.0
2007-08-14 23:22:00,85.336,85.336,85.328,85.328,12800000.0
2007-08-14 23:23:00,85.338,85.348,85.338,85.348,11200000.0
2007-08-14 23:24:00,85.34,85.362,85.34,85.362,11200000.0
2007-08-14 23:25:00,85.36,85.365,85.357,85.36,14400000.0
2007-08-14 23:26:00,85.372,85.372,85.356,85.359,12800000.0
2007-08-14 23:27:00,85.353,85.353,85.346,85.348,17600000.0
2007-08-14 23:28:00,85.339,85.39,85.339,85.389,12800000.0
2007-08-14 23:29:00,85.372,85.413,85.34,85.373,11200000.0
2007-08-14 23:30:00,85.396,85.396,85.377,85.39,12800000.0
2007-08-14 23:31:00,85.385,85.387,85.372,85.381,12800000.0
2007-08-14 23:32:00,85.377,85.377,85.363,85.363,17600000.0
2007-08-14 23:33:00,85.341,85.341,85.332,85.332,12800000.0
2007-08-14 23:34:00,85.323,85.334,85.313,85.334,15400000.0
2007-08-14 23:35:00,85.331,85.331,85.306,85.314,16000000.0
2007-08-14 23:36:00,85.326,85.326,85.315,85.315,12800000.0
2007-08-14 23:37:00,85.328,85.33,85.317,85.324,12800000.0
2007-08-14 23:38:00,85.307,85.321,85.307,85.319,11200000.0
2007-08-14 23:39:00,85.328,85.328,85.314,85.315,11200000.0
2007-08-14 23:40:00,85.318,85.328,85.31,85.327,35200000.0
2007-08-14 23:41:00,85.36,85.364,85.353,85.356,12800000.0
2007-08-14 23:42:00,85.371,85.375,85.356,85.356,17600000.0
2007-08-14 23:43:00,85.361,85.37,85.353,85.37,14400000.0
2007-08-14 23:44:00,85.369,85.37,85.355,85.37,15400000.0
2007-08-14 23:45:00,85.355,85.355,85.328,85.34,11200000.0
2007-08-14 23:46:00,85.349,85.364,85.349,85.362,17600000.0
2007-08-14 23:47:00,85.365,85.371,85.365,85.365,12800000.0
2007-08-14 23:48:00,85.365,85.369,85.359,85.359,12800000.0
2007-08-14 23:49:00,85.354,85.361,85.348,85.358,16400000.0
2007-08-14 23:50:00,85.36,85.372,85.358,85.372,11200000.0
2007-08-14 23:51:00,85.361,85.369,85.353,85.369,12800000.0
2007-08-14 23:52:00,85.367,85.368,85.358,85.364,12800000.0
2007-08-14 23:53:00,85.36,85.368,85.36,85.366,9600000.0
2007-08-14 23:54:00,85.363,85.363,85.334,85.362,13200000.0
2007-08-14 23:55:00,85.36,85.36,85.352,85.354,14400000.0
2007-08-14 23:56:00,85.248,85.342,85.248,85.342,11200000.0
2007-08-14 23:57:00,85.364,85.367,85.361,85.366,16000000.0
2007-08-14 23:58:00,85.356,85.362,85.341,85.349,11200000.0
2007-08-14 23:59:00,85.355,85.355,85.329,85.341,14400000.0
2007-08-15 00:00:00,85.346,85.357,85.341,85.354,17600000.0
2007-08-15 00:01:00,85.36,85.377,85.36,85.377,12800000.0
2007-08-15 00:02:00,85.361,85.361,85.324,85.354,11200000.0
2007-08-15 00:03:00,85.369,85.373,85.364,85.364,10600000.0
2007-08-15 00:04:00,85.35,85.373,85.35,85.362,11200000.0
2007-08-15 00:05:00,85.335,85.359,85.326,85.341,11200000.0
2007-08-15 00:06:00,85.351,85.351,85.339,85.351,11200000.0
2007-08-15 00:07:00,85.339,85.353,85.339,85.353,8000000.0
2007-08-15 00:08:00,85.342,85.345,85.323,85.343,12800000.0
2007-08-15 00:09:00,85.325,85.329,85.31,85.325,11200000.0
2007-08-15 00:10:00,85.33,85.331,85.32,85.33,12800000.0
2007-08-15 00:11:00,85.342,85.349,85.337,85.349,12800000.0
2007-08-15 00:12:00,85.335,85.335,85.318,85.321,12800000.0
2007-08-15 00:13:00,85.326,85.333,85.322,85.329,11200000.0
2007-08-15 00:14:00,85.325,85.325,85.308,85.313,14400000.0
2007-08-15 00:15:00,85.337,85.339,85.331,85.339,8000000.0
2007-08-15 00:16:00,85.327,85.327,85.315,85.315,14400000.0
2007-08-15 00:17:00,85.316,85.316,85.305,85.316,8000000.0
2007-08-15 00:18:00,85.314,85.316,85.307,85.312,12800000.0
2007-08-15 00:19:00,85.31,85.323,85.31,85.316,12800000.0
2007-08-15 00:20:00,85.315,85.333,85.315,85.332,17600000.0
2007-08-15 00:21:00,85.351,85.356,85.344,85.356,12800000.0
2007-08-15 00:22:00,85.338,85.359,85.338,85.346,17600000.0
2007-08-15 00:23:00,85.353,85.353,85.337,85.353,12800000.0
2007-08-15 00:24:00,85.356,85.356,85.339,85.351,14400000.0
2007-08-15 00:25:00,85.364,85.364,85.34,85.34,11200000.0
2007-08-15 00:26:00,85.336,85.336,85.315,85.317,12800000.0
2007-08-15 00:27:00,85.292,85.292,85.271,85.272,11200000.0
2007-08-15 00:28:00,85.252,85.266,85.235,85.256,32000000.0
2007-08-15 00:29:00,85.268,85.275,85.265,85.271,11200000.0
2007-08-15 00:30:00,85.246,85.261,85.245,85.245,11200000.0
2007-08-15 00:31:00,85.231,85.231,85.21,85.221,12800000.0
2007-08-15 00:32:00,85.219,85.227,85.212,85.219,12800000.0
2007-08-15 00:33:00,85.223,85.223,85.203,85.208,12800000.0
2007-08-15 00:34:00,85.192,85.192,85.178,85.191,19600000.0
2007-08-15 00:35:00,85.196,85.208,85.195,85.199,12800000.0
2007-08-15 00:36:00,85.17,85.171,85.16,85.171,11200000.0
2007-08-15 00:37:00,85.172,85.172,85.153,85.153,12800000.0
2007-08-15 00:38:00,85.154,85.163,85.152,85.16,11200000.0
2007-08-15 00:39:00,85.17,85.185,85.156,85.156,17600000.0
2007-08-15 00:40:00,85.141,85.147,85.115,85.115,16000000.0
2007-08-15 00:41:00,85.1,85.122,85.1,85.122,16000000.0
2007-08-15 00:42:00,85.109,85.128,85.109,85.128,12800000.0
2007-08-15 00:43:00,85.14,85.167,85.14,85.167,16000000.0
2007-08-15 00:44:00,85.177,85.191,85.165,85.185,17000000.0
2007-08-15 00:45:00,85.191,85.198,85.19,85.19,12800000.0
2007-08-15 00:46:00,85.174,85.176,85.159,85.159,14400000.0
2007-08-15 00:47:00,85.168,85.179,85.168,85.176,13200000.0
2007-08-15 00:48:00,85.172,85.19,85.172,85.181,12800000.0
2007-08-15 00:49:00,85.182,85.185,85.173,85.173,11200000.0
2007-08-15 00:50:00,85.226,85.243,85.226,85.243,12800000.0
2007-08-15 00:51:00,85.241,85.243,85.225,85.242,11200000.0
2007-08-15 00:52:00,85.234,85.292,85.234,85.289,11200000.0
2007-08-15 00:53:00,85.306,85.308,85.294,85.308,11200000.0
2007-08-15 00:54:00,85.295,85.296,85.269,85.269,17600000.0
2007-08-15 00:55:00,85.257,85.257,85.243,85.243,12800000.0
2007-08-15 00:56:00,85.258,85.258,85.218,85.218,12800000.0
2007-08-15 00:57:00,85.229,85.247,85.229,85.237,12800000.0
2007-08-15 00:58:00,85.244,85.253,85.238,85.253,13200000.0
2007-08-15 00:59:00,85.248,85.248,85.198,85.198,11200000.0
2007-08-15 01:00:00,85.181,85.189,85.175,85.175,16000000.0
2007-08-15 01:01:00,85.187,85.207,85.187,85.207,9600000.0
2007-08-15 01:02:00,85.215,85.225,85.202,85.218,11200000.0
2007-08-15 01:03:00,85.209,85.217,85.2,85.2,11200000.0
2007-08-15 01:04:00,85.189,85.189,85.176,85.179,12800000.0
2007-08-15 01:05:00,85.201,85.22,85.2,85.212,11200000.0
2007-08-15 01:06:00,85.2,85.226,85.146,85.226,12800000.0
2007-08-15 01:07:00,85.237,85.237,85.22,85.228,12800000.0
2007-08-15 01:08:00,85.207,85.207,85.176,85.176,16000000.0
2007-08-15 01:09:00,85.173,85.173,85.163,85.166,17600000.0
2007-08-15 01:10:00,85.168,85.173,85.148,85.15,16000000.0
2007-08-15 01:11:00,85.129,85.129,85.12,85.12,11200000.0
2007-08-15 01:12:00,85.13,85.135,85.128,85.131,16000000.0
2007-08-15 01:13:00,85.132,85.132,85.124,85.128,8000000.0
2007-08-15 01:14:00,85.128,85.139,85.128,85.138,16000000.0
2007-08-15 01:15:00,85.145,85.149,85.136,85.147,13200000.0
2007-08-15 01:16:00,85.138,85.146,85.138,85.143,25000000.0
2007-08-15 01:17:00,85.142,85.142,85.116,85.14,11200000.0
2007-08-15 01:18:00,85.147,85.158,85.142,85.157,12800000.0
2007-08-15 01:19:00,85.176,85.182,85.165,85.175,16000000.0
2007-08-15 01:20:00,85.166,85.171,85.166,85.167,11200000.0
2007-08-15 01:21:00,85.164,85.164,85.155,85.16,12800000.0
2007-08-15 01:22:00,85.149,85.161,85.14,85.161,12800000.0
2007-08-15 01:23:00,85.162,85.162,85.151,85.154,10600000.0
2007-08-15 01:24:00,85.144,85.144,85.131,85.139,12800000.0
2007-08-15 01:25:00,85.136,85.142,85.123,85.133,12800000.0
2007-08-15 01:26:00,85.132,85.132,85.113,85.113,11200000.0
2007-08-15 01:27:00,85.111,85.133,85.111,85.133,12800000.0
2007-08-15 01:28:00,85.127,85.128,85.119,85.128,14400000.0
2007-08-15 01:29:00,85.127,85.138,85.119,85.123,17600000.0
2007-08-15 01:30:00,85.117,85.139,85.117,85.138,11600000.0
2007-08-15 01:31:00,85.147,85.156,85.144,85.156,11200000.0
2007-08-15 01:32:00,85.157,85.157,85.146,85.146,12800000.0
2007-08-15 01:33:00,85.157,85.177,85.156,85.175,14400000.0
2007-08-15 01:34:00,85.173,85.176,85.153,85.153,23400000.0
2007-08-15 01:35:00,85.161,85.174,85.161,85.165,14400000.0
2007-08-15 01:36:00,85.168,85.174,85.161,85.165,11200000.0
2007-08-15 01:37:00,85.168,85.192,85.168,85.192,14800000.0
2007-08-15 01:38:00,85.206,85.207,85.189,85.207,17600000.0
2007-08-15 01:39:00,85.21,85.231,85.21,85.231,14400000.0
2007-08-15 01:40:00,85.231,85.231,85.209,85.22,11200000.0
2007-08-15 01:41:00,85.224,85.238,85.224,85.231,9600000.0
2007-08-15 01:42:00,85.221,85.221,85.213,85.213,11200000.0
2007-08-15 01:43:00,85.221,85.239,85.221,85.239,11200000.0
2007-08-15 01:44:00,85.236,85.237,85.218,85.237,12800000.0
2007-08-15 01:45:00,85.232,85.255,85.232,85.255,16000000.0
2007-08-15 01:46:00,85.255,85.267,85.24,85.24,16000000.0
2007-08-15 01:47:00,85.233,85.249,85.233,85.245,14400000.0
2007-08-15 01:48:00,85.257,85.258,85.241,85.251,12800000.0
2007-08-15 01:49:00,85.253,85.253,85.244,85.244,16000000.0
2007-08-15 01:50:00,85.243,85.253,85.238,85.238,14400000.0
2007-08-15 01:51:00,85.223,85.229,85.223,85.229,10600000.0
2007-08-15 01:52:00,85.221,85.225,85.208,85.223,20800000.0
2007-08-15 01:53:00,85.233,85.241,85.223,85.223,14400000.0
2007-08-15 01:54:00,85.219,85.226,85.219,85.226,12800000.0
2007-08-15 01:55:00,85.228,85.238,85.222,85.234,12800000.0
2007-08-15 01:56:00,85.235,85.24,85.235,85.238,12800000.0
2007-08-15 01:57:00,85.237,85.246,85.237,85.246,11200000.0
2007-08-15 01:58:00,85.25,85.256,85.248,85.256,11200000.0
2007-08-15 01:59:00,85.248,85.248,85.233,85.238,11200000.0
2007-08-15 02:00:00,85.243,85.278,85.243,85.273,12800000.0
2007-08-15 02:01:00,85.278,85.289,85.275,85.289,18000000.0
2007-08-15 02:02:00,85.298,85.299,85.286,85.288,12200000.0
2007-08-15 02:03:00,85.288,85.309,85.285,85.287,16000000.0
2007-08-15 02:04:00,85.293,85.293,85.27,85.274,12800000.0
2007-08-15 02:05:00,85.297,85.319,85.297,85.319,12800000.0
2007-08-15 02:06:00,85.327,85.327,85.313,85.313,12800000.0
2007-08-15 02:07:00,85.306,85.314,85.299,85.312,12800000.0
2007-08-15 02:08:00,85.309,85.317,85.307,85.308,17600000.0
2007-08-15 02:09:00,85.306,85.311,85.29,85.296,16000000.0
2007-08-15 02:10:00,85.289,85.292,85.279,85.28,11200000.0
2007-08-15 02:11:00,85.276,85.276,85.257,85.266,12800000.0
2007-08-15 02:12:00,85.261,85.264,85.252,85.252,11200000.0
2007-08-15 02:13:00,85.248,85.251,85.239,85.239,11200000.0
2007-08-15 02:14:00,85.241,85.247,85.238,85.238,11200000.0
2007-08-15 02:15:00,85.238,85.246,85.23,85.242,11200000.0
2007-08-15 02:16:00,85.245,85.247,85.186,85.243,9600000.0
2007-08-15 02:17:00,85.233,85.246,85.233,85.242,11200000.0
2007-08-15 02:18:00,85.242,85.248,85.236,85.242,12800000.0
2007-08-15 02:19:00,85.243,85.251,85.24,85.249,12800000.0
2007-08-15 02:20:00,85.231,85.247,85.231,85.247,8000000.0
2007-08-15 02:21:00,85.246,85.255,85.243,85.245,18000000.0
2007-08-15 02:22:00,85.243,85.243,85.234,85.235,16000000.0
2007-08-15 02:23:00,85.218,85.227,85.216,85.218,12800000.0
2007-08-15 02:24:00,85.206,85.22,85.125,85.218,11200000.0
2007-08-15 02:25:00,85.21,85.224,85.21,85.214,17600000.0
2007-08-15 02:26:00,85.209,85.213,85.199,85.211,9600000.0
2007-08-15 02:27:00,85.199,85.199,85.19,85.191,11200000.0
2007-08-15 02:28:00,85.191,85.201,85.191,85.193,14400000.0
2007-08-15 02:29:00,85.192,85.211,85.192,85.211,11200000.0
2007-08-15 02:30:00,85.201,85.203,85.187,85.187,11200000.0
2007-08-15 02:31:00,85.183,85.183,85.164,85.173,17600000.0
2007-08-15 02:32:00,85.146,85.164,85.146,85.164,11200000.0
2007-08-15 02:33:00,85.163,85.163,85.149,85.15,11200000.0
2007-08-15 02:34:00,85.153,85.158,85.148,85.15,14400000.0
2007-08-15 02:35:00,85.154,85.16,85.154,85.154,12800000.0
2007-08-15 02:36:00,85.134,85.137,85.126,85.126,12800000.0
2007-08-15 02:37:00,85.103,85.106,85.093,85.098,12800000.0
2007-08-15 02:38:00,85.121,85.121,85.105,85.105,12800000.0
2007-08-15 02:39:00,85.117,85.125,85.116,85.12,15400000.0
2007-08-15 02:40:00,85.132,85.132,85.12,85.123,12800000.0
2007-08-15 02:41:00,85.113,85.113,85.051,85.051,11200000.0
2007-08-15 02:42:00,85.041,85.067,85.041,85.044,12800000.0
2007-08-15 02:43:00,85.013,85.037,85.01,85.037,11200000.0
2007-08-15 02:44:00,85.022,85.022,85.008,85.01,9600000.0
2007-08-15 02:45:00,85.006,85.017,85.004,85.004,11200000.0
2007-08-15 02:46:00,84.982,84.982,84.904,84.904,8000000.0
2007-08-15 02:47:00,84.863,84.863,84.806,84.806,12200000.0
2007-08-15 02:48:00,84.82,84.85,84.82,84.847,14400000.0
2007-08-15 02:49:00,84.851,84.863,84.83,84.863,17600000.0
2007-08-15 02:50:00,84.841,84.841,84.822,84.83,11200000.0
2007-08-15 02:51:00,84.811,84.811,84.756,84.756,11200000.0
2007-08-15 02:52:00,84.755,84.755,84.695,84.753,11600000.0
2007-08-15 02:53:00,84.768,84.771,84.749,84.749,11200000.0
2007-08-15 02:54:00,84.662,84.787,84.662,84.746,11200000.0
2007-08-15 02:55:00,84.724,84.76,84.724,84.755,11200000.0
2007-08-15 02:56:00,84.752,84.756,84.742,84.755,16000000.0
2007-08-15 02:57:00,84.761,84.767,84.758,84.766,11200000.0
2007-08-15 02:58:00,84.784,84.836,84.784,84.836,8000000.0
2007-08-15 02:59:00,84.845,84.845,84.832,84.845,11200000.0
2007-08-15 03:00:00,84.875,84.921,84.798,84.798,11200000.0
2007-08-15 03:01:00,84.869,84.869,84.849,84.849,11200000.0
2007-08-15 03:02:00,84.844,84.86,84.844,84.859,16000000.0
2007-08-15 03:03:00,84.861,84.865,84.855,84.855,14400000.0
2007-08-15 03:04:00,84.849,84.849,84.831,84.831,11200000.0
2007-08-15 03:05:00,84.829,84.838,84.825,84.838,16000000.0
2007-08-15 03:06:00,84.83,84.837,84.822,84.825,16000000.0
2007-08-15 03:07:00,84.812,84.82,84.801,84.801,14400000.0
2007-08-15 03:08:00,84.793,84.798,84.775,84.794,11200000.0
2007-08-15 03:09:00,84.794,84.795,84.789,84.789,11200000.0
2007-08-15 03:10:00,84.799,84.799,84.782,84.782,8000000.0
2007-08-15 03:11:00,84.765,84.774,84.758,84.774,11200000.0
2007-08-15 03:12:00,84.784,84.784,84.772,84.778,9600000.0
2007-08-15 03:13:00,84.784,84.79,84.783,84.786,16000000.0
2007-08-15 03:14:00,84.789,84.796,84.783,84.783,11600000.0
2007-08-15 03:15:00,84.792,84.825,84.792,84.825,17600000.0
2007-08-15 03:16:00,84.824,84.828,84.809,84.814,14400000.0
2007-08-15 03:17:00,84.785,84.785,84.754,84.769,11200000.0
2007-08-15 03:18:00,84.764,84.769,84.758,84.769,12800000.0
2007-08-15 03:19:00,84.763,84.763,84.748,84.752,12800000.0
2007-08-15 03:20:00,84.762,84.769,84.757,84.757,12800000.0
2007-08-15 03:21:00,84.764,84.765,84.753,84.753,14400000.0
2007-08-15 03:22:00,84.746,84.754,84.739,84.754,11200000.0
2007-08-15 03:23:00,84.755,84.757,84.746,84.746,12800000.0
2007-08-15 03:24:00,84.74,84.74,84.73,84.733,11200000.0
2007-08-15 03:25:00,84.727,84.739,84.727,84.736,17600000.0
2007-08-15 03:26:00,84.747,84.766,84.746,84.746,16000000.0
2007-08-15 03:27:00,84.754,84.778,84.754,84.778,13800000.0
2007-08-15 03:28:00,84.778,84.778,84.762,84.766,11200000.0
2007-08-15 03:29:00,84.772,84.791,84.772,84.785,12800000.0
2007-08-15 03:30:00,84.801,84.805,84.741,84.785,9600000.0
2007-08-15 03:31:00,84.779,84.779,84.759,84.765,13200000.0
2007-08-15 03:32:00,84.752,84.752,84.74,84.74,8000000.0
2007-08-15 03:33:00,84.737,84.75,84.737,84.744,11200000.0
2007-08-15 03:34:00,84.75,84.757,84.748,84.757,11200000.0
2007-08-15 03:35:00,84.762,84.774,84.762,84.766,17600000.0
2007-08-15 03:36:00,84.746,84.746,84.734,84.742,11200000.0
2007-08-15 03:37:00,84.73,84.736,84.723,84.723,17600000.0
2007-08-15 03:38:00,84.756,84.756,84.746,84.756,9000000.0
2007-08-15 03:39:00,84.747,84.758,84.695,84.744,14400000.0
2007-08-15 03:40:00,84.74,84.75,84.739,84.74,12800000.0
2007-08-15 03:41:00,84.746,84.749,84.726,84.726,11200000.0
2007-08-15 03:42:00,84.745,84.745,84.723,84.723,12800000.0
2007-08-15 03:43:00,84.706,84.711,84.687,84.711,11200000.0
2007-08-15 03:44:00,84.709,84.709,84.696,84.708,12800000.0
2007-08-15 03:45:00,84.707,84.723,84.707,84.711,11200000.0
2007-08-15 03:46:00,84.709,84.711,84.708,84.708,11200000.0
2007-08-15 03:47:00,84.704,84.704,84.683,84.69,11200000.0
2007-08-15 03:48:00,84.695,84.695,84.661,84.661,11200000.0
2007-08-15 03:49:00,84.652,84.652,84.646,84.649,8000000.0
2007-08-15 03:50:00,84.652,84.657,84.645,84.651,11200000.0
2007-08-15 03:51:00,84.65,84.666,84.646,84.666,12800000.0
2007-08-15 03:52:00,84.667,84.672,84.655,84.657,14400000.0
2007-08-15 03:53:00,84.664,84.668,84.657,84.662,11200000.0
2007-08-15 03:54:00,84.666,84.679,84.665,84.677,14400000.0
2007-08-15 03:55:00,84.668,84.684,84.666,84.684,14400000.0
2007-08-15 03:56:00,84.658,84.691,84.658,84.667,12800000.0
2007-08-15 03:57:00,84.696,84.696,84.674,84.683,12800000.0
2007-08-15 03:58:00,84.688,84.688,84.671,84.674,16000000.0
2007-08-15 03:59:00,84.684,84.684,84.671,84.68,12800000.0
2007-08-15 04:00:00,84.663,84.666,84.652,84.652,14400000.0
2007-08-15 04:01:00,84.669,84.669,84.647,84.66,11200000.0
2007-08-15 04:02:00,84.658,84.66,84.65,84.653,12800000.0
2007-08-15 04:03:00,84.639,84.639,84.598,84.633,12800000.0
2007-08-15 04:04:00,84.645,84.662,84.645,84.653,12800000.0
2007-08-15 04:05:00,84.643,84.657,84.643,84.657,11200000.0
2007-08-15 04:06:00,84.672,84.672,84.626,84.626,14400000.0
2007-08-15 04:07:00,84.621,84.627,84.612,84.612,14800000.0
2007-08-15 04:08:00,84.589,84.589,84.539,84.539,11200000.0
2007-08-15 04:09:00,84.555,84.574,84.548,84.548,11200000.0
2007-08-15 04:10:00,84.54,84.542,84.506,84.506,14400000.0
2007-08-15 04:11:00,84.498,84.51,84.498,84.504,12800000.0
2007-08-15 04:12:00,84.515,84.518,84.494,84.518,11600000.0
2007-08-15 04:13:00,84.528,84.528,84.518,84.524,11200000.0
2007-08-15 04:14:00,84.529,84.532,84.52,84.529,12800000.0
2007-08-15 04:15:00,84.543,84.564,84.534,84.564,12800000.0
2007-08-15 04:16:00,84.567,84.567,84.561,84.564,11200000.0
2007-08-15 04:17:00,84.583,84.589,84.581,84.585,14400000.0
2007-08-15 04:18:00,84.615,84.618,84.603,84.604,12800000.0
2007-08-15 04:19:00,84.597,84.607,84.584,84.607,12800000.0
2007-08-15 04:20:00,84.626,84.626,84.536,84.615,11200000.0
2007-08-15 04:21:00,84.61,84.614,84.607,84.614,11200000.0
2007-08-15 04:22:00,84.604,84.628,84.604,84.614,16000000.0
2007-08-15 04:23:00,84.632,84.64,84.632,84.634,12800000.0
2007-08-15 04:24:00,84.643,84.651,84.633,84.651,12800000.0
2007-08-15 04:25:00,84.656,84.666,84.654,84.666,14400000.0
2007-08-15 04:26:00,84.654,84.654,84.643,84.652,14400000.0
2007-08-15 04:27:00,84.655,84.731,84.655,84.731,9600000.0
2007-08-15 04:28:00,84.741,84.755,84.739,84.755,11200000.0
2007-08-15 04:29:00,84.741,84.749,84.73,84.749,12200000.0
2007-08-15 04:30:00,84.755,84.796,84.755,84.796,11200000.0
2007-08-15 04:31:00,84.811,84.824,84.804,84.824,12800000.0
2007-08-15 04:32:00,84.819,84.825,84.819,84.825,8000000.0
2007-08-15 04:33:00,84.835,84.839,84.818,84.822,16000000.0
2007-08-15 04:34:00,84.815,84.815,84.709,84.807,11200000.0
2007-08-15 04:35:00,84.822,84.822,84.807,84.807,12800000.0
2007-08-15 04:36:00,84.801,84.803,84.78,84.78,12800000.0
2007-08-15 04:37:00,84.779,84.78,84.767,84.771,12800000.0
2007-08-15 04:38:00,84.765,84.765,84.742,84.742,11200000.0
2007-08-15 04:39:00,84.728,84.759,84.728,84.759,12800000.0
2007-08-15 04:40:00,84.762,84.762,84.73,84.73,11200000.0
2007-08-15 04:41:00,84.72,84.723,84.702,84.702,11200000.0
2007-08-15 04:42:00,84.705,84.717,84.705,84.714,10600000.0
2007-08-15 04:43:00,84.717,84.717,84.706,84.717,12800000.0
2007-08-15 04:44:00,84.727,84.727,84.696,84.696,9600000.0
2007-08-15 04:45:00,84.709,84.718,84.709,84.718,17600000.0
2007-08-15 04:46:00,84.707,84.713,84.703,84.713,14800000.0
2007-08-15 04:47:00,84.709,84.713,84.699,84.701,14400000.0
2007-08-15 04:48:00,84.677,84.683,84.666,84.666,12800000.0
2007-08-15 04:49:00,84.656,84.672,84.656,84.67,11200000.0
2007-08-15 04:50:00,84.667,84.684,84.667,84.684,11200000.0
2007-08-15 04:51:00,84.665,84.681,84.603,84.681,7400000.0
2007-08-15 04:52:00,84.665,84.687,84.665,84.682,11200000.0
2007-08-15 04:53:00,84.662,84.662,84.646,84.661,17600000.0
2007-08-15 04:54:00,84.655,84.655,84.626,84.629,12800000.0
2007-08-15 04:55:00,84.63,84.633,84.622,84.631,11000000.0
2007-08-15 04:56:00,84.638,84.657,84.638,84.657,17600000.0
2007-08-15 04:57:00,84.663,84.663,84.645,84.651,12800000.0
2007-08-15 04:58:00,84.644,84.644,84.601,84.601,6400000.0
2007-08-15 04:59:00,84.619,84.623,84.616,84.616,12800000.0
2007-08-15 05:00:00,84.585,84.585,84.575,84.575,11200000.0
2007-08-15 05:01:00,84.574,84.583,84.566,84.583,14400000.0
2007-08-15 05:02:00,84.573,84.576,84.569,84.571,8000000.0
2007-08-15 05:03:00,84.541,84.567,84.541,84.555,12800000.0
2007-08-15 05:04:00,84.571,84.603,84.571,84.603,8000000.0
2007-08-15 05:05:00,84.614,84.614,84.605,84.607,11200000.0
2007-08-15 05:06:00,84.589,84.593,84.579,84.59,11200000.0
2007-08-15 05:07:00,84.585,84.598,84.582,84.594,14400000.0
2007-08-15 05:08:00,84.585,84.592,84.584,84.592,11200000.0
2007-08-15 05:09:00,84.583,84.583,84.553,84.553,17600000.0
2007-08-15 05:10:00,84.552,84.553,84.543,84.553,9600000.0
2007-08-15 05:11:00,84.545,84.556,84.528,84.531,12800000.0
2007-08-15 05:12:00,84.512,84.512,84.501,84.501,12800000.0
2007-08-15 05:13:00,84.498,84.506,84.493,84.493,12800000.0
2007-08-15 05:14:00,84.493,84.525,84.493,84.525,14400000.0
2007-08-15 05:15:00,84.537,84.537,84.509,84.534,16000000.0
2007-08-15 05:16:00,84.541,84.543,84.484,84.541,16000000.0
2007-08-15 05:17:00,84.539,84.562,84.539,84.562,11200000.0
2007-08-15 05:18:00,84.577,84.577,84.555,84.569,8000000.0
2007-08-15 05:19:00,84.584,84.608,84.584,84.599,16400000.0
2007-08-15 05:20:00,84.587,84.602,84.587,84.599,11200000.0
2007-08-15 05:21:00,84.591,84.591,84.555,84.567,12800000.0
2007-08-15 05:22:00,84.563,84.573,84.556,84.556,12800000.0
2007-08-15 05:23:00,84.559,84.57,84.547,84.547,12800000.0
2007-08-15 05:24:00,84.553,84.554,84.538,84.538,12800000.0
2007-08-15 05:25:00,84.529,84.547,84.529,84.547,12800000.0
2007-08-15 05:26:00,84.549,84.564,84.548,84.564,12800000.0
2007-08-15 05:27:00,84.561,84.572,84.558,84.572,12800000.0
2007-08-15 05:28:00,84.576,84.596,84.576,84.595,11200000.0
2007-08-15 05:29:00,84.584,84.596,84.582,84.582,11200000.0
2007-08-15 05:30:00,84.576,84.582,84.57,84.578,8000000.0
2007-08-15 05:31:00,84.571,84.574,84.563,84.566,17600000.0
2007-08-15 05:32:00,84.548,84.554,84.548,84.552,12800000.0
2007-08-15 05:33:00,84.555,84.559,84.549,84.552,11200000.0
2007-08-15 05:34:00,84.544,84.549,84.529,84.549,12800000.0
2007-08-15 05:35:00,84.545,84.557,84.535,84.535,12800000.0
2007-08-15 05:36:00,84.54,84.553,84.54,84.546,12800000.0
2007-08-15 05:37:00,84.555,84.555,84.528,84.528,11200000.0
2007-08-15 05:38:00,84.536,84.545,84.534,84.537,16000000.0
2007-08-15 05:39:00,84.551,84.554,84.545,84.55,11200000.0
2007-08-15 05:40:00,84.552,84.563,84.552,84.562,14400000.0
2007-08-15 05:41:00,84.561,84.561,84.529,84.531,12800000.0
2007-08-15 05:42:00,84.514,84.514,84.498,84.503,11200000.0
2007-08-15 05:43:00,84.51,84.512,84.493,84.493,12800000.0
2007-08-15 05:44:00,84.503,84.506,84.493,84.493,11200000.0
2007-08-15 05:45:00,84.484,84.484,84.463,84.463,16000000.0
2007-08-15 05:46:00,84.466,84.474,84.458,84.474,17600000.0
2007-08-15 05:47:00,84.46,84.476,84.46,84.465,11200000.0
2007-08-15 05:48:00,84.466,84.474,84.466,84.474,8000000.0
2007-08-15 05:49:00,84.454,84.495,84.454,84.468,17600000.0
2007-08-15 05:50:00,84.459,84.476,84.459,84.468,11200000.0
2007-08-15 05:51:00,84.458,84.458,84.441,84.447,11200000.0
2007-08-15 05:52:00,84.465,84.467,84.454,84.467,12800000.0
2007-08-15 05:53:00,84.437,84.437,84.339,84.372,17600000.0
2007-08-15 05:54:00,84.353,84.353,84.267,84.267,11200000.0
2007-08-15 05:55:00,84.167,84.233,84.167,84.233,11200000.0
2007-08-15 05:56:00,84.237,84.263,84.237,84.261,12800000.0
2007-08-15 05:57:00,84.267,84.276,84.252,84.276,12800000.0
2007-08-15 05:58:00,84.181,84.272,84.181,84.251,12800000.0
2007-08-15 05:59:00,84.218,84.218,84.195,84.214,12800000.0
2007-08-15 06:00:00,84.223,84.223,84.211,84.214,8000000.0
2007-08-15 06:01:00,84.223,84.256,84.208,84.256,11200000.0
2007-08-15 06:02:00,84.278,84.308,84.278,84.305,8000000.0
2007-08-15 06:03:00,84.336,84.336,84.304,84.304,12800000.0
2007-08-15 06:04:00,84.296,84.307,84.286,84.307,16000000.0
2007-08-15 06:05:00,84.306,84.306,84.285,84.289,14800000.0
2007-08-15 06:06:00,84.277,84.292,84.277,84.292,17600000.0
2007-08-15 06:07:00,84.289,84.29,84.277,84.29,11200000.0
2007-08-15 06:08:00,84.258,84.278,84.249,84.276,11200000.0
2007-08-15 06:09:00,84.318,84.331,84.318,84.326,11200000.0
2007-08-15 06:10:00,84.311,84.311,84.217,84.25,11600000.0
2007-08-15 06:11:00,84.239,84.239,84.198,84.217,17600000.0
2007-08-15 06:12:00,84.158,84.158,84.125,84.145,11200000.0
2007-08-15 06:13:00,84.142,84.142,84.053,84.053,12200000.0
2007-08-15 06:14:00,84.051,84.051,83.986,83.986,12800000.0
2007-08-15 06:15:00,83.964,83.964,83.958,83.959,8000000.0
2007-08-15 06:16:00,83.956,83.956,83.945,83.951,17600000.0
2007-08-15 06:17:00,83.957,83.957,83.93,83.93,12800000.0
2007-08-15 06:18:00,83.885,83.897,83.885,83.897,11200000.0
2007-08-15 06:19:00,83.889,83.889,83.842,83.842,12800000.0
2007-08-15 06:20:00,83.831,83.841,83.83,83.83,16000000.0
2007-08-15 06:21:00,83.827,83.827,83.8,83.8,12800000.0
2007-08-15 06:22:00,83.776,83.783,83.755,83.773,12800000.0
2007-08-15 06:23:00,83.776,83.789,83.771,83.786,17000000.0
2007-08-15 06:24:00,83.783,83.783,83.77,83.779,8000000.0
2007-08-15 06:25:00,83.781,83.783,83.773,83.774,11200000.0
2007-08-15 06:26:00,83.781,83.784,83.774,83.781,12800000.0
2007-08-15 06:27:00,83.762,83.762,83.747,83.747,3200000.0
2007-08-15 06:28:00,83.718,83.725,83.705,83.705,8000000.0
2007-08-15 06:29:00,83.685,83.716,83.672,83.716,11200000.0
2007-08-15 06:30:00,83.734,83.745,83.721,83.722,11200000.0
2007-08-15 06:31:00,83.696,83.714,83.636,83.714,12800000.0
2007-08-15 06:32:00,83.708,83.779,83.701,83.779,12800000.0
2007-08-15 06:33:00,83.776,83.888,83.776,83.888,17600000.0
2007-08-15 06:34:00,83.895,84.075,83.895,84.075,12800000.0
2007-08-15 06:35:00,84.135,84.185,84.135,84.157,12800000.0
2007-08-15 06:36:00,84.127,84.127,83.983,83.983,14400000.0
2007-08-15 06:37:00,83.984,83.997,83.983,83.983,8000000.0
2007-08-15 06:38:00,83.984,83.984,83.959,83.97,16000000.0
2007-08-15 06:39:00,84.02,84.079,84.02,84.075,12800000.0
2007-08-15 06:40:00,84.086,84.102,84.085,84.102,12800000.0
2007-08-15 06:41:00,84.099,84.15,84.099,84.15,12200000.0
2007-08-15 06:42:00,84.169,84.169,84.151,84.151,12800000.0
2007-08-15 06:43:00,84.153,84.155,84.139,84.139,12800000.0
2007-08-15 06:44:00,84.115,84.137,84.111,84.137,17600000.0
2007-08-15 06:45:00,84.134,84.137,84.115,84.137,17400000.0
2007-08-15 06:46:00,84.148,84.156,84.114,84.114,12800000.0
2007-08-15 06:47:00,84.089,84.089,84.041,84.041,12800000.0
2007-08-15 06:48:00,83.986,83.989,83.978,83.978,8000000.0
2007-08-15 06:49:00,83.921,83.921,83.882,83.882,12800000.0
2007-08-15 06:50:00,83.848,83.861,83.848,83.858,14400000.0
2007-08-15 06:51:00,83.88,83.891,83.852,83.852,12800000.0
2007-08-15 06:52:00,83.825,83.833,83.824,83.825,12800000.0
2007-08-15 06:53:00,83.838,83.873,83.838,83.864,17600000.0
2007-08-15 06:54:00,83.869,83.869,83.855,83.855,14400000.0
2007-08-15 06:55:00,83.853,83.858,83.846,83.857,11200000.0
2007-08-15 06:56:00,83.87,83.949,83.87,83.949,11200000.0
2007-08-15 06:57:00,83.993,83.996,83.985,83.985,14800000.0
2007-08-15 06:58:00,84.013,84.013,84.006,84.008,12800000.0
2007-08-15 06:59:00,84.008,84.008,83.987,84.003,12800000.0
2007-08-15 07:00:00,83.989,83.989,83.941,83.941,16000000.0
2007-08-15 07:01:00,83.893,83.893,83.864,83.871,17000000.0
2007-08-15 07:02:00,83.882,83.891,83.882,83.882,12800000.0
2007-08-15 07:03:00,83.889,83.892,83.879,83.879,12800000.0
2007-08-15 07:04:00,83.873,83.931,83.873,83.931,12800000.0
2007-08-15 07:05:00,83.914,83.929,83.914,83.929,11200000.0
2007-08-15 07:06:00,83.978,84.006,83.964,83.964,12200000.0
2007-08-15 07:07:00,83.958,83.969,83.958,83.969,11200000.0
2007-08-15 07:08:00,83.971,83.993,83.971,83.988,16000000.0
2007-08-15 07:09:00,83.997,84.023,83.997,84.023,12800000.0
2007-08-15 07:10:00,84.015,84.017,83.984,83.985,12800000.0
2007-08-15 07:11:00,83.994,84.066,83.994,84.066,12800000.0
2007-08-15 07:12:00,84.069,84.078,84.009,84.069,11200000.0
2007-08-15 07:13:00,84.061,84.087,84.061,84.081,12800000.0
2007-08-15 07:14:00,84.045,84.072,84.045,84.072,11200000.0
2007-08-15 07:15:00,84.118,84.142,84.118,84.132,11200000.0
2007-08-15 07:16:00,84.115,84.13,84.115,84.13,11600000.0
2007-08-15 07:17:00,84.105,84.105,84.087,84.089,12800000.0
2007-08-15 07:18:00,84.077,84.089,84.072,84.089,17600000.0
2007-08-15 07:19:00,84.107,84.116,84.107,84.113,12800000.0
2007-08-15 07:20:00,84.107,84.107,84.074,84.074,16000000.0
2007-08-15 07:21:00,84.036,84.037,84.029,84.029,12800000.0
2007-08-15 07:22:00,84.026,84.029,84.017,84.021,17600000.0
2007-08-15 07:23:00,84.01,84.021,84.01,84.021,11200000.0
2007-08-15 07:24:00,83.999,83.999,83.965,83.971,14400000.0
2007-08-15 07:25:00,83.987,83.997,83.976,83.997,16000000.0
2007-08-15 07:26:00,83.994,83.995,83.979,83.988,16000000.0
2007-08-15 07:27:00,83.998,84.003,83.996,83.999,16000000.0
2007-08-15 07:28:00,83.998,83.998,83.978,83.979,13800000.0
2007-08-15 07:29:00,83.975,83.975,83.959,83.96,11200000.0
2007-08-15 07:30:00,83.966,83.978,83.966,83.972,11200000.0
2007-08-15 07:31:00,83.969,83.976,83.967,83.967,18000000.0
2007-08-15 07:32:00,83.954,83.954,83.936,83.943,17600000.0
2007-08-15 07:33:00,83.944,83.944,83.925,83.938,11200000.0
2007-08-15 07:34:00,83.944,83.944,83.921,83.921,12800000.0
2007-08-15 07:35:00,83.914,83.942,83.914,83.939,16000000.0
2007-08-15 07:36:00,83.959,83.982,83.955,83.958,11200000.0
2007-08-15 07:37:00,83.952,83.959,83.945,83.945,11200000.0
2007-08-15 07:38:00,83.942,83.949,83.931,83.931,12800000.0
2007-08-15 07:39:00,83.947,83.954,83.938,83.954,11200000.0
2007-08-15 07:40:00,83.953,83.953,83.928,83.929,11200000.0
2007-08-15 07:41:00,83.935,83.955,83.935,83.948,12800000.0
2007-08-15 07:42:00,83.949,83.949,83.94,83.949,12800000.0
2007-08-15 07:43:00,83.945,83.963,83.945,83.961,12800000.0
2007-08-15 07:44:00,83.965,83.965,83.95,83.953,11200000.0
2007-08-15 07:45:00,83.947,83.959,83.944,83.944,11200000.0
2007-08-15 07:46:00,83.944,83.957,83.943,83.943,11200000.0
2007-08-15 07:47:00,83.945,83.952,83.94,83.947,14400000.0
2007-08-15 07:48:00,83.972,83.989,83.972,83.987,14400000.0
2007-08-15 07:49:00,83.983,83.983,83.953,83.953,17600000.0
2007-08-15 07:50:00,83.937,83.952,83.937,83.952,16000000.0
2007-08-15 07:51:00,83.952,83.952,83.939,83.943,12800000.0
2007-08-15 07:52:00,83.954,83.959,83.949,83.949,8000000.0
2007-08-15 07:53:00,83.943,83.99,83.943,83.99,12800000.0
2007-08-15 07:54:00,83.99,83.99,83.947,83.947,12800000.0
2007-08-15 07:55:00,83.939,83.945,83.926,83.938,12800000.0
2007-08-15 07:56:00,83.932,83.942,83.932,83.934,16000000.0
2007-08-15 07:57:00,83.936,83.956,83.936,83.956,11200000.0
2007-08-15 07:58:00,83.974,83.987,83.974,83.982,11200000.0
2007-08-15 07:59:00,83.974,83.98,83.97,83.98,12800000.0
2007-08-15 08:00:00,83.979,83.98,83.963,83.972,14400000.0
2007-08-15 08:01:00,83.966,83.966,83.935,83.935,14400000.0
2007-08-15 08:02:00,83.929,83.942,83.924,83.925,12800000.0
2007-08-15 08:03:00,83.927,83.927,83.918,83.924,11200000.0
2007-08-15 08:04:00,83.921,83.928,83.913,83.913,8000000.0
2007-08-15 08:05:00,83.907,83.907,83.896,83.897,14400000.0
2007-08-15 08:06:00,83.889,83.889,83.867,83.867,12800000.0
2007-08-15 08:07:00,83.843,83.843,83.762,83.762,11200000.0
2007-08-15 08:08:00,83.714,83.737,83.714,83.722,17600000.0
2007-08-15 08:09:00,83.733,83.746,83.73,83.731,12800000.0
2007-08-15 08:10:00,83.724,83.747,83.724,83.736,12800000.0
2007-08-15 08:11:00,83.692,83.692,83.644,83.644,11200000.0
2007-08-15 08:12:00,83.637,83.659,83.496,83.496,16000000.0
2007-08-15 08:13:00,83.49,83.49,83.445,83.445,11200000.0
2007-08-15 08:14:00,83.446,83.446,83.336,83.336,12800000.0
2007-08-15 08:15:00,83.348,83.348,83.303,83.305,16400000.0
2007-08-15 08:16:00,83.32,83.32,83.272,83.272,11200000.0
2007-08-15 08:17:00,83.233,83.233,83.21,83.226,12800000.0
2007-08-15 08:18:00,83.225,83.253,83.225,83.253,4800000.0
2007-08-15 08:19:00,83.29,83.312,83.29,83.304,14400000.0
2007-08-15 08:20:00,83.309,83.338,83.301,83.338,16000000.0
2007-08-15 08:21:00,83.371,83.433,83.371,83.428,17600000.0
2007-08-15 08:22:00,83.429,83.429,83.31,83.31,11200000.0
2007-08-15 08:23:00,83.316,83.352,83.316,83.352,11200000.0
2007-08-15 08:24:00,83.356,83.461,83.354,83.461,17000000.0
2007-08-15 08:25:00,83.478,83.527,83.478,83.527,12800000.0
2007-08-15 08:26:00,83.522,83.531,83.521,83.531,12800000.0
2007-08-15 08:27:00,83.481,83.493,83.461,83.477,12800000.0
2007-08-15 08:28:00,83.511,83.54,83.503,83.54,11200000.0
2007-08-15 08:29:00,83.553,83.553,83.533,83.533,14400000.0
2007-08-15 08:30:00,83.488,83.497,83.481,83.49,11200000.0
2007-08-15 08:31:00,83.505,83.507,83.446,83.446,12800000.0
2007-08-15 08:32:00,83.418,83.455,83.418,83.455,11200000.0
2007-08-15 08:33:00,83.461,83.501,83.461,83.501,11200000.0
2007-08-15 08:34:00,83.51,83.51,83.487,83.495,17600000.0
2007-08-15 08:35:00,83.502,83.503,83.486,83.486,17000000.0
2007-08-15 08:36:00,83.494,83.527,83.494,83.527,17600000.0
2007-08-15 08:37:00,83.536,83.547,83.535,83.543,11200000.0
2007-08-15 08:38:00,83.54,83.547,83.535,83.546,11200000.0
2007-08-15 08:39:00,83.537,83.583,83.537,83.583,16000000.0
2007-08-15 08:40:00,83.572,83.572,83.554,83.564,16000000.0
2007-08-15 08:41:00,83.606,83.621,83.606,83.617,17600000.0
2007-08-15 08:42:00,83.619,83.619,83.6,83.605,12800000.0
2007-08-15 08:43:00,83.597,83.606,83.597,83.605,12800000.0
2007-08-15 08:44:00,83.597,83.624,83.597,83.623,12800000.0
2007-08-15 08:45:00,83.626,83.677,83.626,83.677,16000000.0
2007-08-15 08:46:00,83.679,83.718,83.679,83.718,11200000.0
2007-08-15 08:47:00,83.729,83.729,83.653,83.653,11200000.0
2007-08-15 08:48:00,83.633,83.633,83.599,83.599,12800000.0
2007-08-15 08:49:00,83.596,83.596,83.567,83.567,17600000.0
2007-08-15 08:50:00,83.561,83.561,83.519,83.519,12800000.0
2007-08-15 08:51:00,83.522,83.54,83.522,83.534,17600000.0
2007-08-15 08:52:00,83.549,83.553,83.541,83.553,11200000.0
2007-08-15 08:53:00,83.561,83.565,83.548,83.548,16000000.0
2007-08-15 08:54:00,83.554,83.584,83.554,83.562,14400000.0
2007-08-15 08:55:00,83.573,83.578,83.547,83.547,16000000.0
2007-08-15 08:56:00,83.513,83.513,83.499,83.508,11200000.0
2007-08-15 08:57:00,83.498,83.521,83.498,83.519,11200000.0
2007-08-15 08:58:00,83.528,83.54,83.524,83.524,16000000.0
2007-08-15 08:59:00,83.506,83.506,83.465,83.472,12800000.0
2007-08-15 09:00:00,83.482,83.493,83.48,83.493,17600000.0
2007-08-15 09:01:00,83.469,83.469,83.449,83.452,11200000.0
2007-08-15 09:02:00,83.466,83.51,83.466,83.51,11200000.0
2007-08-15 09:03:00,83.5,83.5,83.473,83.478,16000000.0
2007-08-15 09:04:00,83.446,83.451,83.438,83.44,11200000.0
2007-08-15 09:05:00,83.479,83.514,83.479,83.511,11200000.0
2007-08-15 09:06:00,83.527,83.567,83.527,83.567,12800000.0
2007-08-15 09:07:00,83.575,83.575,83.563,83.563,12800000.0
2007-08-15 09:08:00,83.537,83.537,83.52,83.524,12800000.0
2007-08-15 09:09:00,83.515,83.535,83.513,83.535,17000000.0
2007-08-15 09:10:00,83.536,83.536,83.521,83.521,12800000.0
2007-08-15 09:11:00,83.533,83.549,83.532,83.549,12800000.0
2007-08-15 09:12:00,83.52,83.529,83.506,83.506,12800000.0
2007-08-15 09:13:00,83.509,83.527,83.509,83.527,11200000.0
2007-08-15 09:14:00,83.558,83.574,83.556,83.574,11200000.0
2007-08-15 09:15:00,83.583,83.639,83.583,83.639,11200000.0
2007-08-15 09:16:00,83.642,83.642,83.615,83.623,12800000.0
2007-08-15 09:17:00,83.639,83.658,83.625,83.658,11200000.0
2007-08-15 09:18:00,83.702,83.702,83.659,83.659,14400000.0
2007-08-15 09:19:00,83.644,83.644,83.608,83.617,12800000.0
2007-08-15 09:20:00,83.621,83.691,83.621,83.691,16000000.0
2007-08-15 09:21:00,83.684,83.684,83.647,83.647,11200000.0
2007-08-15 09:22:00,83.646,83.661,83.641,83.642,17600000.0
2007-08-15 09:23:00,83.619,83.622,83.607,83.622,12800000.0
2007-08-15 09:24:00,83.637,83.658,83.622,83.658,12800000.0
2007-08-15 09:25:00,83.67,83.686,83.66,83.66,12800000.0
2007-08-15 09:26:00,83.651,83.678,83.651,83.672,11200000.0
2007-08-15 09:27:00,83.688,83.696,83.668,83.668,11200000.0
2007-08-15 09:28:00,83.652,83.656,83.641,83.641,12800000.0
2007-08-15 09:29:00,83.632,83.649,83.632,83.642,10600000.0
2007-08-15 09:30:00,83.668,83.668,83.65,83.65,12800000.0
2007-08-15 09:31:00,83.65,83.654,83.644,83.644,12800000.0
2007-08-15 09:32:00,83.636,83.659,83.634,83.634,14400000.0
2007-08-15 09:33:00,83.643,83.643,83.631,83.631,12800000.0
2007-08-15 09:34:00,83.629,83.647,83.629,83.647,11200000.0
2007-08-15 09:35:00,83.642,83.648,83.628,83.628,12800000.0
2007-08-15 09:36:00,83.634,83.651,83.63,83.638,16000000.0
2007-08-15 09:37:00,83.674,83.697,83.612,83.695,16000000.0
2007-08-15 09:38:00,83.713,83.724,83.71,83.72,11200000.0
2007-08-15 09:39:00,83.742,83.756,83.74,83.756,12800000.0
2007-08-15 09:40:00,83.779,83.814,83.779,83.801,14400000.0
2007-08-15 09:41:00,83.828,83.842,83.828,83.834,11200000.0
2007-08-15 09:42:00,83.836,83.873,83.834,83.873,16000000.0
2007-08-15 09:43:00,83.874,83.874,83.854,83.854,12800000.0
2007-08-15 09:44:00,83.866,83.871,83.853,83.853,12800000.0
2007-08-15 09:45:00,83.843,83.901,83.843,83.901,12800000.0
2007-08-15 09:46:00,83.895,83.895,83.86,83.86,11600000.0
2007-08-15 09:47:00,83.829,83.864,83.829,83.864,12800000.0
2007-08-15 09:48:00,83.878,83.878,83.859,83.861,11200000.0
2007-08-15 09:49:00,83.866,83.875,83.857,83.857,12800000.0
2007-08-15 09:50:00,83.824,83.824,83.807,83.808,16000000.0
2007-08-15 09:51:00,83.808,83.814,83.806,83.812,16000000.0
2007-08-15 09:52:00,83.791,83.791,83.709,83.709,11200000.0
2007-08-15 09:53:00,83.672,83.697,83.665,83.697,12800000.0
2007-08-15 09:54:00,83.687,83.691,83.667,83.673,11200000.0
2007-08-15 09:55:00,83.67,83.682,83.67,83.678,11200000.0
2007-08-15 09:56:00,83.682,83.682,83.666,83.667,13800000.0
2007-08-15 09:57:00,83.652,83.652,83.592,83.592,17600000.0
2007-08-15 09:58:00,83.566,83.59,83.472,83.59,17600000.0
2007-08-15 09:59:00,83.615,83.638,83.612,83.635,17600000.0
2007-08-15 10:00:00,83.64,83.64,83.618,83.618,11200000.0
2007-08-15 10:01:00,83.612,83.613,83.592,83.592,12800000.0
2007-08-15 10:02:00,83.616,83.628,83.616,83.618,16000000.0
2007-08-15 10:03:00,83.616,83.627,83.614,83.627,10600000.0
2007-08-15 10:04:00,83.592,83.601,83.504,83.601,10600000.0
2007-08-15 10:05:00,83.596,83.607,83.596,83.596,14400000.0
2007-08-15 10:06:00,83.597,83.601,83.593,83.6,16000000.0
2007-08-15 10:07:00,83.587,83.589,83.57,83.58,12800000.0
2007-08-15 10:08:00,83.586,83.609,83.578,83.579,11200000.0
2007-08-15 10:09:00,83.586,83.616,83.578,83.616,12800000.0
2007-08-15 10:10:00,83.636,83.636,83.614,83.618,17600000.0
2007-08-15 10:11:00,83.613,83.613,83.593,83.598,11200000.0
2007-08-15 10:12:00,83.546,83.554,83.526,83.554,12800000.0
2007-08-15 10:13:00,83.553,83.561,83.537,83.561,12200000.0
2007-08-15 10:14:00,83.561,83.561,83.546,83.557,11200000.0
2007-08-15 10:15:00,83.55,83.567,83.55,83.564,12800000.0
2007-08-15 10:16:00,83.573,83.577,83.563,83.572,12800000.0
2007-08-15 10:17:00,83.555,83.563,83.548,83.562,11200000.0
2007-08-15 10:18:00,83.544,83.551,83.522,83.551,11200000.0
2007-08-15 10:19:00,83.538,83.538,83.484,83.484,11200000.0
2007-08-15 10:20:00,83.474,83.504,83.474,83.483,17600000.0
2007-08-15 10:21:00,83.488,83.521,83.488,83.521,16000000.0
2007-08-15 10:22:00,83.525,83.525,83.514,83.514,11200000.0
2007-08-15 10:23:00,83.522,83.536,83.511,83.511,11200000.0
2007-08-15 10:24:00,83.484,83.522,83.484,83.51,12800000.0
2007-08-15 10:25:00,83.526,83.532,83.509,83.532,11200000.0
2007-08-15 10:26:00,83.552,83.603,83.552,83.603,12200000.0
2007-08-15 10:27:00,83.655,83.678,83.655,83.665,11200000.0
2007-08-15 10:28:00,83.668,83.687,83.668,83.68,12800000.0
2007-08-15 10:29:00,83.687,83.695,83.683,83.683,11200000.0
2007-08-15 10:30:00,83.648,83.663,83.641,83.659,12800000.0
2007-08-15 10:31:00,83.672,83.691,83.672,83.691,12800000.0
2007-08-15 10:32:00,83.687,83.705,83.687,83.694,17600000.0
2007-08-15 10:33:00,83.712,83.74,83.712,83.738,11200000.0
2007-08-15 10:34:00,83.735,83.741,83.729,83.741,11600000.0
2007-08-15 10:35:00,83.727,83.74,83.713,83.74,11200000.0
2007-08-15 10:36:00,83.739,83.792,83.739,83.792,11200000.0
2007-08-15 10:37:00,83.769,83.769,83.677,83.743,11200000.0
2007-08-15 10:38:00,83.749,83.754,83.742,83.754,12800000.0
2007-08-15 10:39:00,83.751,83.774,83.746,83.774,11200000.0
2007-08-15 10:40:00,83.829,83.835,83.821,83.821,16000000.0
2007-08-15 10:41:00,83.819,83.819,83.777,83.777,12800000.0
2007-08-15 10:42:00,83.795,83.795,83.775,83.78,11200000.0
2007-08-15 10:43:00,83.779,83.799,83.776,83.799,11200000.0
2007-08-15 10:44:00,83.786,83.792,83.776,83.792,12800000.0
2007-08-15 10:45:00,83.798,83.81,83.778,83.81,12800000.0
2007-08-15 10:46:00,83.794,83.794,83.75,83.75,12800000.0
2007-08-15 10:47:00,83.749,83.749,83.713,83.747,12800000.0
2007-08-15 10:48:00,83.729,83.729,83.701,83.701,12800000.0
2007-08-15 10:49:00,83.691,83.697,83.69,83.692,11600000.0
2007-08-15 10:50:00,83.685,83.685,83.67,83.67,16400000.0
2007-08-15 10:51:00,83.67,83.675,83.665,83.672,17600000.0
2007-08-15 10:52:00,83.661,83.661,83.642,83.646,11200000.0
2007-08-15 10:53:00,83.653,83.657,83.633,83.636,11200000.0
2007-08-15 10:54:00,83.65,83.655,83.643,83.655,17600000.0
2007-08-15 10:55:00,83.657,83.657,83.635,83.635,11200000.0
2007-08-15 10:56:00,83.639,83.643,83.633,83.633,17600000.0
2007-08-15 10:57:00,83.619,83.619,83.588,83.595,16000000.0
2007-08-15 10:58:00,83.598,83.598,83.489,83.57,12800000.0
2007-08-15 10:59:00,83.548,83.549,83.537,83.537,11200000.0
2007-08-15 11:00:00,83.54,83.54,83.488,83.488,12800000.0
2007-08-15 11:01:00,83.469,83.469,83.444,83.45,12800000.0
2007-08-15 11:02:00,83.448,83.459,83.434,83.434,16000000.0
2007-08-15 11:03:00,83.421,83.429,83.399,83.399,13200000.0
2007-08-15 11:04:00,83.398,83.416,83.398,83.416,14400000.0
2007-08-15 11:05:00,83.427,83.43,83.399,83.423,17600000.0
2007-08-15 11:06:00,83.437,83.444,83.433,83.436,17600000.0
2007-08-15 11:07:00,83.408,83.409,83.382,83.405,17600000.0
2007-08-15 11:08:00,83.348,83.41,83.348,83.39,11200000.0
2007-08-15 11:09:00,83.38,83.415,83.38,83.415,17600000.0
2007-08-15 11:10:00,83.416,83.416,83.406,83.406,12800000.0
2007-08-15 11:11:00,83.418,83.435,83.415,83.435,11200000.0
2007-08-15 11:12:00,83.446,83.461,83.444,83.444,17600000.0
2007-08-15 11:13:00,83.47,83.47,83.433,83.455,13800000.0
2007-08-15 11:14:00,83.457,83.484,83.457,83.484,11600000.0
2007-08-15 11:15:00,83.482,83.522,83.48,83.522,11200000.0
2007-08-15 11:16:00,83.544,83.544,83.504,83.504,13200000.0
2007-08-15 11:17:00,83.494,83.505,83.491,83.497,11200000.0
2007-08-15 11:18:00,83.487,83.495,83.487,83.495,12800000.0
2007-08-15 11:19:00,83.491,83.503,83.491,83.497,17600000.0
2007-08-15 11:20:00,83.489,83.502,83.484,83.495,12800000.0
2007-08-15 11:21:00,83.492,83.492,83.469,83.474,14400000.0
2007-08-15 11:22:00,83.469,83.469,83.456,83.469,12800000.0
2007-08-15 11:23:00,83.486,83.508,83.48,83.508,10600000.0
2007-08-15 11:24:00,83.535,83.553,83.535,83.551,12800000.0
2007-08-15 11:25:00,83.55,83.565,83.537,83.563,17600000.0
2007-08-15 11:26:00,83.559,83.559,83.542,83.542,14400000.0
2007-08-15 11:27:00,83.529,83.536,83.519,83.522,11200000.0
2007-08-15 11:28:00,83.52,83.53,83.512,83.53,14400000.0
2007-08-15 11:29:00,83.545,83.545,83.529,83.529,14400000.0
2007-08-15 11:30:00,83.521,83.521,83.502,83.509,14400000.0
2007-08-15 11:31:00,83.563,83.591,83.563,83.591,11200000.0
2007-08-15 11:32:00,83.592,83.595,83.58,83.591,17600000.0
2007-08-15 11:33:00,83.602,83.608,83.581,83.581,12800000.0
2007-08-15 11:34:00,83.58,83.58,83.559,83.559,12800000.0
2007-08-15 11:35:00,83.563,83.615,83.563,83.615,11200000.0
2007-08-15 11:36:00,83.617,83.619,83.608,83.619,12800000.0
2007-08-15 11:37:00,83.611,83.611,83.597,83.597,11200000.0
2007-08-15 11:38:00,83.604,83.613,83.599,83.599,11200000.0
2007-08-15 11:39:00,83.594,83.594,83.572,83.581,11600000.0
2007-08-15 11:40:00,83.559,83.575,83.559,83.575,11200000.0
2007-08-15 11:41:00,83.59,83.601,83.586,83.586,16000000.0
2007-08-15 11:42:00,83.581,83.611,83.581,83.611,17600000.0
2007-08-15 11:43:00,83.632,83.658,83.625,83.658,11200000.0
2007-08-15 11:44:00,83.667,83.672,83.664,83.665,11200000.0
2007-08-15 11:45:00,83.69,83.69,83.666,83.666,14400000.0
2007-08-15 11:46:00,83.659,83.667,83.654,83.662,11600000.0
2007-08-15 11:47:00,83.657,83.692,83.657,83.692,17600000.0
2007-08-15 11:48:00,83.688,83.688,83.648,83.648,11200000.0
2007-08-15 11:49:00,83.645,83.669,83.645,83.656,13200000.0
2007-08-15 11:50:00,83.643,83.657,83.643,83.655,12800000.0
2007-08-15 11:51:00,83.645,83.651,83.643,83.644,11200000.0
2007-08-15 11:52:00,83.636,83.637,83.622,83.626,11200000.0
2007-08-15 11:53:00,83.637,83.647,83.627,83.637,16000000.0
2007-08-15 11:54:00,83.633,83.635,83.616,83.635,14800000.0
2007-08-15 11:55:00,83.626,83.632,83.559,83.617,11200000.0
2007-08-15 11:56:00,83.594,83.603,83.594,83.598,13200000.0
2007-08-15 11:57:00,83.595,83.595,83.578,83.578,17600000.0
2007-08-15 11:58:00,83.562,83.575,83.561,83.561,10600000.0
2007-08-15 11:59:00,83.555,83.575,83.554,83.575,11200000.0
2007-08-15 12:00:00,83.575,83.584,83.568,83.58,11200000.0
2007-08-15 12:01:00,83.575,83.575,83.54,83.54,11200000.0
2007-08-15 12:02:00,83.525,83.533,83.525,83.532,14400000.0
2007-08-15 12:03:00,83.533,83.533,83.518,83.521,11200000.0
2007-08-15 12:04:00,83.524,83.528,83.517,83.523,17600000.0
2007-08-15 12:05:00,83.517,83.517,83.482,83.483,17600000.0
2007-08-15 12:06:00,83.468,83.485,83.464,83.47,12800000.0
2007-08-15 12:07:00,83.479,83.481,83.472,83.476,11200000.0
2007-08-15 12:08:00,83.487,83.507,83.485,83.507,11200000.0
2007-08-15 12:09:00,83.504,83.51,83.496,83.507,14400000.0
2007-08-15 12:10:00,83.508,83.525,83.505,83.505,11200000.0
2007-08-15 12:11:00,83.504,83.518,83.495,83.495,12800000.0
2007-08-15 12:12:00,83.473,83.473,83.428,83.454,11200000.0
2007-08-15 12:13:00,83.465,83.466,83.445,83.448,11600000.0
2007-08-15 12:14:00,83.454,83.465,83.454,83.459,12800000.0
2007-08-15 12:15:00,83.434,83.434,83.413,83.413,12800000.0
2007-08-15 12:16:00,83.376,83.399,83.373,83.399,12200000.0
2007-08-15 12:17:00,83.423,83.437,83.351,83.437,18000000.0
2007-08-15 12:18:00,83.422,83.439,83.422,83.438,16400000.0
2007-08-15 12:19:00,83.465,83.476,83.457,83.476,12800000.0
2007-08-15 12:20:00,83.468,83.47,83.453,83.455,14400000.0
2007-08-15 12:21:00,83.481,83.481,83.465,83.474,16000000.0
2007-08-15 12:22:00,83.479,83.479,83.442,83.442,16000000.0
2007-08-15 12:23:00,83.441,83.472,83.441,83.472,14400000.0
2007-08-15 12:24:00,83.45,83.486,83.45,83.481,13600000.0
2007-08-15 12:25:00,83.49,83.49,83.467,83.467,11200000.0
2007-08-15 12:26:00,83.469,83.469,83.43,83.43,11200000.0
2007-08-15 12:27:00,83.407,83.41,83.38,83.38,11200000.0
2007-08-15 12:28:00,83.374,83.392,83.374,83.387,12800000.0
2007-08-15 12:29:00,83.401,83.414,83.401,83.41,17600000.0
2007-08-15 12:30:00,83.408,83.418,83.407,83.407,17600000.0
2007-08-15 12:31:00,83.395,83.415,83.395,83.415,12800000.0
2007-08-15 12:32:00,83.418,83.453,83.418,83.453,12800000.0
2007-08-15 12:33:00,83.468,83.478,83.455,83.478,14400000.0
2007-08-15 12:34:00,83.491,83.528,83.491,83.523,12800000.0
2007-08-15 12:35:00,83.513,83.522,83.505,83.506,11200000.0
2007-08-15 12:36:00,83.475,83.478,83.464,83.478,11200000.0
2007-08-15 12:37:00,83.487,83.504,83.487,83.496,11200000.0
2007-08-15 12:38:00,83.51,83.541,83.445,83.536,17600000.0
2007-08-15 12:39:00,83.505,83.534,83.496,83.534,16000000.0
2007-08-15 12:40:00,83.524,83.528,83.507,83.52,16000000.0
2007-08-15 12:41:00,83.503,83.507,83.497,83.497,12200000.0
2007-08-15 12:42:00,83.5,83.502,83.47,83.47,14400000.0
2007-08-15 12:43:00,83.472,83.486,83.471,83.486,13200000.0
2007-08-15 12:44:00,83.467,83.471,83.451,83.46,17600000.0
2007-08-15 12:45:00,83.462,83.477,83.453,83.477,16000000.0
2007-08-15 12:46:00,83.491,83.491,83.475,83.478,12800000.0
2007-08-15 12:47:00,83.456,83.456,83.437,83.449,12800000.0
2007-08-15 12:48:00,83.442,83.442,83.436,83.436,3200000.0
2007-08-15 12:49:00,83.426,83.43,83.414,83.43,15400000.0
2007-08-15 12:50:00,83.442,83.451,83.442,83.442,14400000.0
2007-08-15 12:51:00,83.445,83.445,83.407,83.407,11200000.0
2007-08-15 12:52:00,83.4,83.4,83.378,83.384,11200000.0
2007-08-15 12:53:00,83.374,83.385,83.371,83.371,11200000.0
2007-08-15 12:54:00,83.37,83.388,83.37,83.374,12800000.0
2007-08-15 12:55:00,83.388,83.412,83.388,83.412,16000000.0
2007-08-15 12:56:00,83.399,83.402,83.39,83.39,11200000.0
2007-08-15 12:57:00,83.387,83.397,83.387,83.392,11200000.0
2007-08-15 12:58:00,83.386,83.39,83.375,83.389,17600000.0
2007-08-15 12:59:00,83.381,83.429,83.381,83.429,16000000.0
2007-08-15 13:00:00,83.457,83.457,83.427,83.428,12800000.0
2007-08-15 13:01:00,83.4,83.421,83.4,83.421,14800000.0
2007-08-15 13:02:00,83.425,83.426,83.414,83.414,12800000.0
2007-08-15 13:03:00,83.404,83.429,83.403,83.429,16000000.0
2007-08-15 13:04:00,83.437,83.441,83.431,83.431,10600000.0
2007-08-15 13:05:00,83.424,83.426,83.408,83.413,12800000.0
2007-08-15 13:06:00,83.424,83.439,83.422,83.426,11200000.0
2007-08-15 13:07:00,83.409,83.42,83.408,83.418,14400000.0
2007-08-15 13:08:00,83.428,83.428,83.411,83.419,17600000.0
2007-08-15 13:09:00,83.405,83.428,83.4,83.428,12800000.0
2007-08-15 13:10:00,83.427,83.428,83.411,83.411,16000000.0
2007-08-15 13:11:00,83.421,83.421,83.354,83.354,11200000.0
2007-08-15 13:12:00,83.342,83.342,83.323,83.323,12800000.0
2007-08-15 13:13:00,83.3,83.3,83.279,83.279,17000000.0
2007-08-15 13:14:00,83.271,83.277,83.267,83.267,12800000.0
2007-08-15 13:15:00,83.288,83.295,83.288,83.294,12800000.0
2007-08-15 13:16:00,83.286,83.299,83.283,83.288,17400000.0
2007-08-15 13:17:00,83.29,83.316,83.29,83.316,12800000.0
2007-08-15 13:18:00,83.323,83.365,83.323,83.365,10600000.0
2007-08-15 13:19:00,83.398,83.41,83.386,83.409,16000000.0
2007-08-15 13:20:00,83.416,83.45,83.416,83.45,17600000.0
2007-08-15 13:21:00,83.476,83.476,83.464,83.468,11200000.0
2007-08-15 13:22:00,83.452,83.515,83.451,83.515,10600000.0
2007-08-15 13:23:00,83.533,83.538,83.512,83.512,12800000.0
2007-08-15 13:24:00,83.51,83.525,83.51,83.525,11200000.0
2007-08-15 13:25:00,83.52,83.562,83.52,83.554,17600000.0
2007-08-15 13:26:00,83.537,83.537,83.519,83.524,17600000.0
2007-08-15 13:27:00,83.507,83.523,83.507,83.514,12800000.0
2007-08-15 13:28:00,83.512,83.512,83.412,83.474,16000000.0
2007-08-15 13:29:00,83.423,83.423,83.327,83.402,11200000.0
2007-08-15 13:30:00,83.41,83.451,83.41,83.447,13200000.0
2007-08-15 13:31:00,83.443,83.48,83.443,83.479,11200000.0
2007-08-15 13:32:00,83.465,83.47,83.446,83.447,11200000.0
2007-08-15 13:33:00,83.435,83.446,83.435,83.44,19200000.0
2007-08-15 13:34:00,83.409,83.458,83.409,83.458,12800000.0
2007-08-15 13:35:00,83.44,83.451,83.433,83.433,36200000.0
2007-08-15 13:36:00,83.432,83.435,83.432,83.435,17600000.0
2007-08-15 13:37:00,83.454,83.463,83.454,83.456,14400000.0
2007-08-15 13:38:00,83.433,83.433,83.398,83.398,33600000.0
2007-08-15 13:39:00,83.387,83.387,83.381,83.383,14400000.0
2007-08-15 13:40:00,83.381,83.381,83.373,83.378,40000000.0
2007-08-15 13:41:00,83.379,83.386,83.372,83.386,16000000.0
2007-08-15 13:42:00,83.376,83.387,83.365,83.386,11200000.0
2007-08-15 13:43:00,83.382,83.382,83.365,83.382,27200000.0
2007-08-15 13:44:00,83.43,83.461,83.424,83.461,33600000.0
2007-08-15 13:45:00,83.453,83.453,83.441,83.449,20800000.0
2007-08-15 13:46:00,83.45,83.45,83.436,83.439,24000000.0
2007-08-15 13:47:00,83.434,83.439,83.433,83.434,12800000.0
2007-08-15 13:48:00,83.448,83.469,83.448,83.455,12800000.0
2007-08-15 13:49:00,83.466,83.467,83.457,83.467,17600000.0
2007-08-15 13:50:00,83.455,83.457,83.437,83.444,11200000.0
2007-08-15 13:51:00,83.421,83.426,83.41,83.41,24000000.0
2007-08-15 13:52:00,83.402,83.414,83.393,83.393,12800000.0
2007-08-15 13:53:00,83.407,83.434,83.407,83.434,17600000.0
2007-08-15 13:54:00,83.438,83.438,83.43,83.437,25000000.0
2007-08-15 13:55:00,83.432,83.432,83.398,83.398,14400000.0
2007-08-15 13:56:00,83.4,83.436,83.4,83.426,14400000.0
2007-08-15 13:57:00,83.431,83.432,83.419,83.428,28800000.0
2007-08-15 13:58:00,83.436,83.436,83.412,83.412,14400000.0
2007-08-15 13:59:00,83.44,83.458,83.439,83.442,32000000.0
2007-08-15 14:00:00,83.436,83.436,83.417,83.419,46800000.0
2007-08-15 14:01:00,83.429,83.434,83.425,83.434,32000000.0
2007-08-15 14:02:00,83.446,83.461,83.441,83.461,14800000.0
2007-08-15 14:03:00,83.469,83.471,83.461,83.463,14400000.0
2007-08-15 14:04:00,83.451,83.455,83.448,83.449,11200000.0
2007-08-15 14:05:00,83.444,83.444,83.384,83.394,24000000.0
2007-08-15 14:06:00,83.379,83.389,83.369,83.389,36800000.0
2007-08-15 14:07:00,83.387,83.429,83.387,83.429,39400000.0
2007-08-15 14:08:00,83.466,83.498,83.466,83.498,15400000.0
2007-08-15 14:09:00,83.512,83.518,83.495,83.495,33600000.0
2007-08-15 14:10:00,83.463,83.463,83.422,83.422,33600000.0
2007-08-15 14:11:00,83.414,83.431,83.414,83.431,14400000.0
2007-08-15 14:12:00,83.429,83.432,83.424,83.425,26600000.0
2007-08-15 14:13:00,83.427,83.437,83.423,83.437,14400000.0
2007-08-15 14:14:00,83.435,83.464,83.412,83.412,12800000.0
2007-08-15 14:15:00,83.399,83.44,83.376,83.421,28800000.0
2007-08-15 14:16:00,83.429,83.442,83.426,83.441,25600000.0
2007-08-15 14:17:00,83.455,83.455,83.441,83.447,12800000.0
2007-08-15 14:18:00,83.419,83.423,83.41,83.42,16000000.0
2007-08-15 14:19:00,83.434,83.435,83.411,83.423,12800000.0
2007-08-15 14:20:00,83.429,83.445,83.422,83.445,25600000.0
2007-08-15 14:21:00,83.457,83.481,83.457,83.481,28800000.0
2007-08-15 14:22:00,83.498,83.509,83.497,83.506,24000000.0
2007-08-15 14:23:00,83.493,83.494,83.482,83.483,48000000.0
2007-08-15 14:24:00,83.493,83.507,83.49,83.503,12800000.0
2007-08-15 14:25:00,83.489,83.496,83.474,83.474,12800000.0
2007-08-15 14:26:00,83.478,83.494,83.478,83.482,12800000.0
2007-08-15 14:27:00,83.476,83.536,83.476,83.536,17600000.0
2007-08-15 14:28:00,83.564,83.603,83.564,83.594,11200000.0
2007-08-15 14:29:00,83.571,83.571,83.55,83.551,36800000.0
2007-08-15 14:30:00,83.563,83.594,83.558,83.582,22800000.0
2007-08-15 14:31:00,83.571,83.619,83.571,83.604,20200000.0
2007-08-15 14:32:00,83.569,83.598,83.569,83.58,40400000.0
2007-08-15 14:33:00,83.572,83.579,83.562,83.562,24400000.0
2007-08-15 14:34:00,83.547,83.547,83.536,83.544,33000000.0
2007-08-15 14:35:00,83.55,83.553,83.544,83.549,14400000.0
2007-08-15 14:36:00,83.575,83.622,83.575,83.622,12800000.0
2007-08-15 14:37:00,83.624,83.665,83.619,83.665,11200000.0
2007-08-15 14:38:00,83.671,83.671,83.639,83.668,55400000.0
2007-08-15 14:39:00,83.684,83.686,83.665,83.677,12800000.0
2007-08-15 14:40:00,83.678,83.678,83.639,83.639,14400000.0
2007-08-15 14:41:00,83.62,83.641,83.62,83.628,56000000.0
2007-08-15 14:42:00,83.645,83.654,83.622,83.622,12800000.0
2007-08-15 14:43:00,83.625,83.625,83.6,83.607,25000000.0
2007-08-15 14:44:00,83.644,83.659,83.625,83.659,11600000.0
2007-08-15 14:45:00,83.649,83.649,83.592,83.592,11200000.0
2007-08-15 14:46:00,83.6,83.639,83.6,83.639,11200000.0
2007-08-15 14:47:00,83.617,83.619,83.606,83.615,16000000.0
2007-08-15 14:48:00,83.633,83.633,83.616,83.624,18600000.0
2007-08-15 14:49:00,83.617,83.617,83.584,83.584,32000000.0
2007-08-15 14:50:00,83.57,83.57,83.536,83.536,28800000.0
2007-08-15 14:51:00,83.517,83.517,83.464,83.464,32400000.0
2007-08-15 14:52:00,83.377,83.377,83.294,83.34,12800000.0
2007-08-15 14:53:00,83.375,83.38,83.375,83.376,17600000.0
2007-08-15 14:54:00,83.352,83.352,83.281,83.281,12800000.0
2007-08-15 14:55:00,83.272,83.272,83.211,83.211,16000000.0
2007-08-15 14:56:00,83.201,83.21,83.19,83.19,12800000.0
2007-08-15 14:57:00,83.156,83.163,83.151,83.159,12800000.0
2007-08-15 14:58:00,83.18,83.257,83.18,83.257,17600000.0
2007-08-15 14:59:00,83.267,83.295,83.266,83.295,16000000.0
2007-08-15 15:00:00,83.269,83.293,83.269,83.293,14400000.0
2007-08-15 15:01:00,83.285,83.285,83.262,83.262,12800000.0
2007-08-15 15:02:00,83.276,83.334,83.276,83.334,27200000.0
2007-08-15 15:03:00,83.368,83.382,83.355,83.355,12800000.0
2007-08-15 15:04:00,83.334,83.334,83.318,83.319,24000000.0
2007-08-15 15:05:00,83.347,83.377,83.347,83.377,11200000.0
2007-08-15 15:06:00,83.369,83.431,83.369,83.426,11200000.0
2007-08-15 15:07:00,83.441,83.455,83.441,83.454,25600000.0
2007-08-15 15:08:00,83.475,83.505,83.475,83.495,22400000.0
2007-08-15 15:09:00,83.464,83.478,83.464,83.475,16000000.0
2007-08-15 15:10:00,83.507,83.547,83.504,83.547,40000000.0
2007-08-15 15:11:00,83.571,83.658,83.571,83.658,32000000.0
2007-08-15 15:12:00,83.676,83.701,83.676,83.701,8000000.0
2007-08-15 15:13:00,83.718,83.749,83.718,83.722,44800000.0
2007-08-15 15:14:00,83.721,83.721,83.672,83.672,34000000.0
2007-08-15 15:15:00,83.68,83.68,83.654,83.654,22400000.0
2007-08-15 15:16:00,83.637,83.637,83.615,83.615,36800000.0
2007-08-15 15:17:00,83.619,83.619,83.604,83.608,22400000.0
2007-08-15 15:18:00,83.608,83.619,83.589,83.603,22400000.0
2007-08-15 15:19:00,83.601,83.601,83.556,83.556,15400000.0
2007-08-15 15:20:00,83.554,83.554,83.534,83.534,24000000.0
2007-08-15 15:21:00,83.521,83.558,83.521,83.55,14400000.0
2007-08-15 15:22:00,83.476,83.476,83.457,83.472,14400000.0
2007-08-15 15:23:00,83.467,83.467,83.458,83.461,48000000.0
2007-08-15 15:24:00,83.452,83.452,83.443,83.449,26000000.0
2007-08-15 15:25:00,83.441,83.451,83.441,83.441,27200000.0
2007-08-15 15:26:00,83.432,83.432,83.415,83.423,40000000.0
2007-08-15 15:27:00,83.427,83.435,83.421,83.421,28800000.0
2007-08-15 15:28:00,83.44,83.456,83.44,83.451,69800000.0
2007-08-15 15:29:00,83.461,83.495,83.388,83.495,46600000.0
2007-08-15 15:30:00,83.444,83.573,83.438,83.438,114600000.0
2007-08-15 15:31:00,83.487,83.487,83.463,83.463,60800000.0
2007-08-15 15:32:00,83.469,83.498,83.469,83.493,30400000.0
2007-08-15 15:33:00,83.496,83.538,83.496,83.537,30400000.0
2007-08-15 15:34:00,83.549,83.553,83.542,83.544,22400000.0
2007-08-15 15:35:00,83.523,83.553,83.523,83.55,33600000.0
2007-08-15 15:36:00,83.554,83.554,83.542,83.551,32000000.0
2007-08-15 15:37:00,83.547,83.557,83.546,83.552,30800000.0
2007-08-15 15:38:00,83.543,83.543,83.532,83.536,59600000.0
2007-08-15 15:39:00,83.529,83.534,83.508,83.508,36200000.0
2007-08-15 15:40:00,83.48,83.48,83.428,83.428,35200000.0
2007-08-15 15:41:00,83.396,83.396,83.342,83.342,25600000.0
2007-08-15 15:42:00,83.344,83.394,83.344,83.384,43200000.0
2007-08-15 15:43:00,83.401,83.418,83.391,83.399,27200000.0
2007-08-15 15:44:00,83.378,83.417,83.378,83.413,27200000.0
2007-08-15 15:45:00,83.42,83.448,83.42,83.441,16000000.0
2007-08-15 15:46:00,83.435,83.435,83.412,83.416,14400000.0
2007-08-15 15:47:00,83.437,83.481,83.437,83.481,30400000.0
2007-08-15 15:48:00,83.481,83.531,83.481,83.531,27200000.0
2007-08-15 15:49:00,83.576,83.576,83.539,83.544,11200000.0
2007-08-15 15:50:00,83.548,83.55,83.523,83.523,11200000.0
2007-08-15 15:51:00,83.531,83.557,83.531,83.546,12800000.0
2007-08-15 15:52:00,83.581,83.623,83.581,83.623,20800000.0
2007-08-15 15:53:00,83.627,83.749,83.613,83.749,23400000.0
2007-08-15 15:54:00,83.747,83.779,83.745,83.779,28800000.0
2007-08-15 15:55:00,83.812,83.885,83.812,83.884,24000000.0
2007-08-15 15:56:00,83.906,84.134,83.906,84.134,51200000.0
2007-08-15 15:57:00,84.082,84.082,83.981,83.981,12800000.0
2007-08-15 15:58:00,83.922,83.922,83.707,83.707,19200000.0
2007-08-15 15:59:00,83.673,83.673,83.577,83.577,37200000.0
2007-08-15 16:00:00,83.556,83.588,83.543,83.588,51200000.0
2007-08-15 16:01:00,83.59,83.593,83.561,83.561,42000000.0
2007-08-15 16:02:00,83.509,83.509,83.485,83.485,22400000.0
2007-08-15 16:03:00,83.466,83.472,83.461,83.472,64000000.0
2007-08-15 16:04:00,83.46,83.46,83.408,83.408,45200000.0
2007-08-15 16:05:00,83.404,83.434,83.404,83.432,47400000.0
2007-08-15 16:06:00,83.437,83.446,83.406,83.446,35200000.0
2007-08-15 16:07:00,83.466,83.623,83.466,83.623,32000000.0
2007-08-15 16:08:00,83.623,83.66,83.619,83.66,44800000.0
2007-08-15 16:09:00,83.684,83.728,83.684,83.728,44800000.0
2007-08-15 16:10:00,83.768,83.792,83.768,83.792,41600000.0
2007-08-15 16:11:00,83.772,83.772,83.749,83.755,14400000.0
2007-08-15 16:12:00,83.771,83.836,83.771,83.836,55400000.0
2007-08-15 16:13:00,83.886,83.912,83.886,83.911,11200000.0
2007-08-15 16:14:00,83.894,83.894,83.875,83.885,49600000.0
2007-08-15 16:15:00,83.91,83.92,83.91,83.917,59200000.0
2007-08-15 16:16:00,83.89,83.957,83.886,83.957,17600000.0
2007-08-15 16:17:00,84.002,84.035,84.002,84.025,38400000.0
2007-08-15 16:18:00,84.0,84.0,83.977,83.977,38400000.0
2007-08-15 16:19:00,83.979,83.979,83.923,83.923,22400000.0
2007-08-15 16:20:00,83.881,83.881,83.844,83.854,11200000.0
2007-08-15 16:21:00,83.862,83.912,83.862,83.912,27200000.0
2007-08-15 16:22:00,83.931,84.002,83.931,84.002,41000000.0
2007-08-15 16:23:00,84.035,84.074,84.033,84.074,43200000.0
2007-08-15 16:24:00,84.074,84.074,84.057,84.07,17000000.0
2007-08-15 16:25:00,84.12,84.16,84.113,84.16,33600000.0
2007-08-15 16:26:00,84.204,84.219,84.194,84.194,17600000.0
2007-08-15 16:27:00,84.187,84.2,84.182,84.2,34600000.0
2007-08-15 16:28:00,84.198,84.261,84.198,84.261,27200000.0
2007-08-15 16:29:00,84.27,84.288,84.27,84.288,11200000.0
2007-08-15 16:30:00,84.276,84.276,84.257,84.258,8000000.0
2007-08-15 16:31:00,84.246,84.306,84.231,84.306,41600000.0
2007-08-15 16:32:00,84.31,84.31,84.232,84.232,12800000.0
2007-08-15 16:33:00,84.199,84.204,84.188,84.204,27200000.0
2007-08-15 16:34:00,84.221,84.221,84.205,84.205,35200000.0
2007-08-15 16:35:00,84.209,84.209,84.167,84.173,52800000.0
2007-08-15 16:36:00,84.13,84.131,84.11,84.131,51200000.0
2007-08-15 16:37:00,84.155,84.2,84.155,84.2,41600000.0
2007-08-15 16:38:00,84.201,84.201,84.188,84.188,40000000.0
2007-08-15 16:39:00,84.187,84.197,84.133,84.133,35200000.0
2007-08-15 16:40:00,84.115,84.134,84.115,84.134,56000000.0
2007-08-15 16:41:00,84.143,84.152,84.132,84.132,74000000.0
2007-08-15 16:42:00,84.114,84.126,84.089,84.089,54400000.0
2007-08-15 16:43:00,84.047,84.064,84.015,84.015,17600000.0
2007-08-15 16:44:00,84.002,84.056,84.002,84.056,11200000.0
2007-08-15 16:45:00,84.069,84.069,84.024,84.026,57600000.0
2007-08-15 16:46:00,84.021,84.021,83.985,83.985,4800000.0
2007-08-15 16:47:00,83.991,84.034,83.989,84.034,70400000.0
2007-08-15 16:48:00,84.036,84.109,84.036,84.109,52800000.0
2007-08-15 16:49:00,84.113,84.125,84.111,84.112,36800000.0
2007-08-15 16:50:00,84.123,84.128,84.11,84.119,74600000.0
2007-08-15 16:51:00,84.104,84.115,84.091,84.11,32400000.0
2007-08-15 16:52:00,84.094,84.094,84.069,84.069,46400000.0
2007-08-15 16:53:00,84.102,84.122,84.102,84.119,30400000.0
2007-08-15 16:54:00,84.101,84.102,84.085,84.102,11200000.0
2007-08-15 16:55:00,84.105,84.122,84.105,84.108,27600000.0
2007-08-15 16:56:00,84.107,84.107,84.086,84.097,36800000.0
2007-08-15 16:57:00,84.1,84.125,84.1,84.125,19200000.0
2007-08-15 16:58:00,84.159,84.167,84.148,84.15,12200000.0
2007-08-15 16:59:00,84.122,84.122,84.016,84.016,51200000.0
2007-08-15 17:00:00,84.022,84.078,84.022,84.057,49600000.0
2007-08-15 17:01:00,84.063,84.063,84.052,84.055,40000000.0
2007-08-15 17:02:00,84.053,84.053,84.035,84.035,33400000.0
2007-08-15 17:03:00,84.031,84.031,84.007,84.009,44200000.0
2007-08-15 17:04:00,83.986,83.986,83.969,83.983,41000000.0
2007-08-15 17:05:00,84.008,84.016,83.989,83.989,54400000.0
2007-08-15 17:06:00,83.999,83.999,83.971,83.972,59200000.0
2007-08-15 17:07:00,83.957,83.964,83.936,83.939,35200000.0
2007-08-15 17:08:00,83.942,83.972,83.942,83.964,68200000.0
2007-08-15 17:09:00,83.967,83.977,83.941,83.953,58000000.0
2007-08-15 17:10:00,83.948,83.968,83.948,83.949,26000000.0
2007-08-15 17:11:00,83.954,84.001,83.954,83.999,38400000.0
2007-08-15 17:12:00,84.013,84.022,84.011,84.018,25600000.0
2007-08-15 17:13:00,84.007,84.015,83.999,83.999,28800000.0
2007-08-15 17:14:00,84.016,84.034,84.016,84.034,22400000.0
2007-08-15 17:15:00,84.035,84.035,83.991,83.991,19600000.0
2007-08-15 17:16:00,83.942,83.942,83.9,83.9,17600000.0
2007-08-15 17:17:00,83.887,83.916,83.887,83.916,37800000.0
2007-08-15 17:18:00,83.914,83.917,83.906,83.916,57600000.0
2007-08-15 17:19:00,83.912,83.919,83.91,83.918,24000000.0
2007-08-15 17:20:00,83.912,83.935,83.912,83.935,15400000.0
2007-08-15 17:21:00,83.969,83.999,83.969,83.994,28800000.0
2007-08-15 17:22:00,84.009,84.022,84.009,84.014,19200000.0
2007-08-15 17:23:00,84.01,84.014,84.0,84.006,11200000.0
2007-08-15 17:24:00,84.002,84.015,83.996,84.0,12800000.0
2007-08-15 17:25:00,83.997,84.006,83.984,84.006,17600000.0
2007-08-15 17:26:00,84.002,84.004,83.993,83.994,35200000.0
2007-08-15 17:27:00,83.977,84.008,83.967,84.008,45800000.0
2007-08-15 17:28:00,84.002,84.01,83.98,83.984,31800000.0
2007-08-15 17:29:00,83.987,83.999,83.987,83.998,27200000.0
2007-08-15 17:30:00,84.02,84.031,84.015,84.022,17600000.0
2007-08-15 17:31:00,84.035,84.055,84.035,84.055,87200000.0
2007-08-15 17:32:00,84.06,84.086,84.06,84.086,52800000.0
2007-08-15 17:33:00,84.097,84.115,84.09,84.1,36800000.0
2007-08-15 17:34:00,84.106,84.124,84.106,84.124,64400000.0
2007-08-15 17:35:00,84.124,84.124,84.034,84.034,43200000.0
2007-08-15 17:36:00,83.999,84.002,83.969,83.969,33600000.0
2007-08-15 17:37:00,83.97,83.97,83.952,83.957,15400000.0
2007-08-15 17:38:00,83.988,84.023,83.988,84.023,35200000.0
2007-08-15 17:39:00,84.015,84.015,83.993,83.993,16000000.0
2007-08-15 17:40:00,83.981,84.018,83.981,84.018,75200000.0
2007-08-15 17:41:00,84.028,84.028,84.007,84.007,13200000.0
2007-08-15 17:42:00,83.982,83.985,83.963,83.963,12800000.0
2007-08-15 17:43:00,83.976,83.999,83.976,83.999,18000000.0
2007-08-15 17:44:00,84.014,84.018,84.0,84.0,30800000.0
2007-08-15 17:45:00,83.983,83.993,83.975,83.975,30400000.0
2007-08-15 17:46:00,83.977,83.977,83.952,83.952,41600000.0
2007-08-15 17:47:00,83.927,83.93,83.912,83.929,57400000.0
2007-08-15 17:48:00,83.918,83.918,83.907,83.911,58000000.0
2007-08-15 17:49:00,83.891,83.891,83.786,83.786,46400000.0
2007-08-15 17:50:00,83.785,83.787,83.763,83.787,12800000.0
2007-08-15 17:51:00,83.786,83.786,83.747,83.748,49600000.0
2007-08-15 17:52:00,83.739,83.743,83.715,83.743,43200000.0
2007-08-15 17:53:00,83.753,83.8,83.743,83.799,34000000.0
2007-08-15 17:54:00,83.786,83.786,83.769,83.776,38400000.0
2007-08-15 17:55:00,83.793,83.836,83.793,83.836,40000000.0
2007-08-15 17:56:00,83.855,83.857,83.846,83.849,44800000.0
2007-08-15 17:57:00,83.839,83.839,83.802,83.802,36800000.0
2007-08-15 17:58:00,83.793,83.803,83.787,83.803,17600000.0
2007-08-15 17:59:00,83.816,83.82,83.806,83.808,61800000.0
2007-08-15 18:00:00,83.856,83.924,83.856,83.924,51200000.0
2007-08-15 18:01:00,83.916,83.916,83.904,83.914,31400000.0
2007-08-15 18:02:00,83.919,83.919,83.878,83.878,24000000.0
2007-08-15 18:03:00,83.889,83.889,83.863,83.887,36200000.0
2007-08-15 18:04:00,83.879,83.899,83.879,83.899,33600000.0
2007-08-15 18:05:00,83.892,83.892,83.873,83.879,12800000.0
2007-08-15 18:06:00,83.885,83.889,83.872,83.889,30400000.0
2007-08-15 18:07:00,83.889,83.898,83.889,83.892,11200000.0
2007-08-15 18:08:00,83.908,83.922,83.906,83.921,85200000.0
2007-08-15 18:09:00,83.92,83.934,83.92,83.921,33600000.0
2007-08-15 18:10:00,83.914,83.918,83.892,83.918,16000000.0
2007-08-15 18:11:00,83.932,83.935,83.926,83.928,12200000.0
2007-08-15 18:12:00,83.916,83.928,83.915,83.915,12800000.0
2007-08-15 18:13:00,83.904,83.904,83.893,83.893,27600000.0
2007-08-15 18:14:00,83.904,83.905,83.881,83.881,19200000.0
2007-08-15 18:15:00,83.913,83.996,83.913,83.996,30400000.0
2007-08-15 18:16:00,83.988,84.007,83.983,84.007,55400000.0
2007-08-15 18:17:00,84.0,84.009,83.996,83.996,43200000.0
2007-08-15 18:18:00,84.002,84.013,83.998,83.998,30400000.0
2007-08-15 18:19:00,83.991,83.991,83.972,83.972,46400000.0
2007-08-15 18:20:00,83.966,83.982,83.966,83.98,43200000.0
2007-08-15 18:21:00,83.968,83.97,83.952,83.954,12200000.0
2007-08-15 18:22:00,83.962,83.973,83.951,83.951,33600000.0
2007-08-15 18:23:00,83.938,83.938,83.916,83.924,45800000.0
2007-08-15 18:24:00,83.925,83.946,83.921,83.94,52800000.0
2007-08-15 18:25:00,83.951,83.974,83.946,83.974,33000000.0
2007-08-15 18:26:00,84.001,84.001,83.973,83.973,30400000.0
2007-08-15 18:27:00,83.961,83.967,83.96,83.96,33600000.0
2007-08-15 18:28:00,83.952,83.977,83.952,83.977,12800000.0
2007-08-15 18:29:00,83.983,83.983,83.953,83.953,25600000.0
2007-08-15 18:30:00,83.969,83.969,83.946,83.953,36800000.0
2007-08-15 18:31:00,83.925,83.925,83.894,83.894,11200000.0
2007-08-15 18:32:00,83.873,83.881,83.866,83.873,70200000.0
2007-08-15 18:33:00,83.877,83.88,83.868,83.868,32400000.0
2007-08-15 18:34:00,83.873,83.943,83.873,83.943,19200000.0
2007-08-15 18:35:00,83.993,83.994,83.97,83.99,43200000.0
2007-08-15 18:36:00,84.023,84.023,83.997,83.997,68800000.0
2007-08-15 18:37:00,83.928,83.945,83.919,83.935,36800000.0
2007-08-15 18:38:00,83.911,83.913,83.867,83.882,49600000.0
2007-08-15 18:39:00,83.883,83.912,83.883,83.909,76800000.0
2007-08-15 18:40:00,83.938,83.968,83.938,83.968,65600000.0
2007-08-15 18:41:00,83.974,83.974,83.958,83.959,71800000.0
2007-08-15 18:42:00,83.941,83.941,83.924,83.926,78400000.0
2007-08-15 18:43:00,83.911,83.911,83.89,83.893,49600000.0
2007-08-15 18:44:00,83.897,83.965,83.897,83.965,30400000.0
2007-08-15 18:45:00,83.984,83.984,83.959,83.972,12800000.0
2007-08-15 18:46:00,84.0,84.043,84.0,84.043,13200000.0
2007-08-15 18:47:00,84.07,84.083,84.018,84.018,14400000.0
2007-08-15 18:48:00,84.001,84.001,83.994,83.997,28600000.0
2007-08-15 18:49:00,83.99,83.99,83.973,83.979,24000000.0
2007-08-15 18:50:00,84.012,84.038,84.012,84.033,45800000.0
2007-08-15 18:51:00,84.064,84.064,84.055,84.055,12800000.0
2007-08-15 18:52:00,84.052,84.06,84.046,84.046,19200000.0
2007-08-15 18:53:00,84.026,84.026,84.0,84.0,30400000.0
2007-08-15 18:54:00,83.964,83.964,83.939,83.939,19200000.0
2007-08-15 18:55:00,83.941,83.957,83.941,83.947,21200000.0
2007-08-15 18:56:00,83.947,83.947,83.927,83.927,16000000.0
2007-08-15 18:57:00,83.966,83.983,83.953,83.954,19200000.0
2007-08-15 18:58:00,83.956,83.98,83.956,83.98,32000000.0
2007-08-15 18:59:00,83.986,83.986,83.929,83.929,32400000.0
2007-08-15 19:00:00,83.913,83.915,83.898,83.915,14400000.0
2007-08-15 19:01:00,83.915,83.915,83.885,83.885,9600000.0
2007-08-15 19:02:00,83.882,83.888,83.864,83.864,43200000.0
2007-08-15 19:03:00,83.867,83.883,83.867,83.875,14800000.0
2007-08-15 19:04:00,83.872,83.884,83.868,83.88,17600000.0
2007-08-15 19:05:00,83.915,83.927,83.915,83.927,8000000.0
2007-08-15 19:06:00,83.925,83.935,83.921,83.932,56000000.0
2007-08-15 19:07:00,83.965,84.003,83.965,84.003,35200000.0
2007-08-15 19:08:00,83.965,83.988,83.965,83.988,22400000.0
2007-08-15 19:09:00,83.988,83.998,83.988,83.99,12800000.0
2007-08-15 19:10:00,83.984,83.991,83.977,83.991,17600000.0
2007-08-15 19:11:00,83.989,83.998,83.982,83.988,11200000.0
2007-08-15 19:12:00,83.991,84.019,83.991,84.015,24000000.0
2007-08-15 19:13:00,84.025,84.025,84.015,84.021,12800000.0
2007-08-15 19:14:00,84.02,84.029,84.02,84.028,12800000.0
2007-08-15 19:15:00,84.005,84.039,84.005,84.038,16000000.0
2007-08-15 19:16:00,84.045,84.063,84.033,84.062,13200000.0
2007-08-15 19:17:00,84.089,84.125,84.088,84.125,14400000.0
2007-08-15 19:18:00,84.134,84.169,84.134,84.169,31400000.0
2007-08-15 19:19:00,84.183,84.183,84.159,84.159,11200000.0
2007-08-15 19:20:00,84.162,84.165,84.152,84.159,13800000.0
2007-08-15 19:21:00,84.153,84.153,84.132,84.133,17600000.0
2007-08-15 19:22:00,84.13,84.138,84.127,84.13,14400000.0
2007-08-15 19:23:00,84.119,84.124,84.11,84.12,16000000.0
2007-08-15 19:24:00,84.136,84.145,84.132,84.143,48000000.0
2007-08-15 19:25:00,84.156,84.171,84.156,84.171,3200000.0
2007-08-15 19:26:00,84.183,84.212,84.171,84.212,41600000.0
2007-08-15 19:27:00,84.209,84.222,84.208,84.208,14400000.0
2007-08-15 19:28:00,84.208,84.216,84.188,84.188,12800000.0
2007-08-15 19:29:00,84.171,84.171,84.133,84.133,12800000.0
2007-08-15 19:30:00,84.156,84.166,84.156,84.164,11600000.0
2007-08-15 19:31:00,84.152,84.152,84.137,84.151,12800000.0
2007-08-15 19:32:00,84.159,84.17,84.159,84.167,11200000.0
2007-08-15 19:33:00,84.169,84.169,84.159,84.168,12800000.0
2007-08-15 19:34:00,84.176,84.201,84.176,84.179,12800000.0
2007-08-15 19:35:00,84.177,84.235,84.177,84.235,17600000.0
2007-08-15 19:36:00,84.237,84.239,84.223,84.223,16000000.0
2007-08-15 19:37:00,84.236,84.273,84.236,84.273,11200000.0
2007-08-15 19:38:00,84.283,84.312,84.281,84.312,11200000.0
2007-08-15 19:39:00,84.302,84.302,84.295,84.299,12800000.0
2007-08-15 19:40:00,84.299,84.318,84.299,84.314,11200000.0
2007-08-15 19:41:00,84.294,84.312,84.289,84.312,11200000.0
2007-08-15 19:42:00,84.333,84.339,84.332,84.332,11200000.0
2007-08-15 19:43:00,84.358,84.403,84.358,84.402,11200000.0
2007-08-15 19:44:00,84.439,84.524,84.435,84.524,11200000.0
2007-08-15 19:45:00,84.556,84.605,84.556,84.583,16000000.0
2007-08-15 19:46:00,84.532,84.532,84.522,84.525,8000000.0
2007-08-15 19:47:00,84.511,84.517,84.495,84.503,17600000.0
2007-08-15 19:48:00,84.497,84.534,84.496,84.533,13200000.0
2007-08-15 19:49:00,84.527,84.527,84.489,84.489,30400000.0
2007-08-15 19:50:00,84.452,84.452,84.419,84.429,12800000.0
2007-08-15 19:51:00,84.425,84.429,84.401,84.422,12200000.0
2007-08-15 19:52:00,84.414,84.441,84.414,84.434,16000000.0
2007-08-15 19:53:00,84.454,84.454,84.441,84.454,13200000.0
2007-08-15 19:54:00,84.467,84.522,84.467,84.522,12800000.0
2007-08-15 19:55:00,84.535,84.536,84.525,84.536,11200000.0
2007-08-15 19:56:00,84.534,84.542,84.527,84.527,16000000.0
2007-08-15 19:57:00,84.504,84.504,84.484,84.502,12800000.0
2007-08-15 19:58:00,84.5,84.5,84.474,84.474,11200000.0
2007-08-15 19:59:00,84.465,84.465,84.448,84.448,12800000.0
2007-08-15 20:00:00,84.401,84.406,84.363,84.363,17600000.0
2007-08-15 20:01:00,84.332,84.338,84.323,84.33,12800000.0
2007-08-15 20:02:00,84.337,84.338,84.322,84.333,17600000.0
2007-08-15 20:03:00,84.334,84.341,84.333,84.338,15400000.0
2007-08-15 20:04:00,84.332,84.346,84.332,84.34,30400000.0
2007-08-15 20:05:00,84.335,84.335,84.23,84.23,12800000.0
2007-08-15 20:06:00,84.242,84.248,84.236,84.248,11200000.0
2007-08-15 20:07:00,84.24,84.24,84.178,84.178,17600000.0
2007-08-15 20:08:00,84.169,84.181,84.164,84.173,38800000.0
2007-08-15 20:09:00,84.186,84.201,84.185,84.185,11200000.0
2007-08-15 20:10:00,84.159,84.178,84.146,84.146,8000000.0
2007-08-15 20:11:00,84.135,84.152,84.135,84.147,11200000.0
2007-08-15 20:12:00,84.148,84.158,84.144,84.15,11200000.0
2007-08-15 20:13:00,84.138,84.138,84.123,84.125,10600000.0
2007-08-15 20:14:00,84.139,84.148,84.088,84.13,14400000.0
2007-08-15 20:15:00,84.138,84.138,84.097,84.103,17600000.0
2007-08-15 20:16:00,84.123,84.141,84.121,84.141,28800000.0
2007-08-15 20:17:00,84.135,84.155,84.132,84.155,33600000.0
2007-08-15 20:18:00,84.175,84.175,84.132,84.132,11200000.0
2007-08-15 20:19:00,84.116,84.132,84.115,84.132,11200000.0
2007-08-15 20:20:00,84.152,84.156,84.146,84.152,19200000.0
2007-08-15 20:21:00,84.149,84.153,84.137,84.153,16000000.0
2007-08-15 20:22:00,84.164,84.214,84.164,84.214,14800000.0
2007-08-15 20:23:00,84.218,84.233,84.203,84.203,12800000.0
2007-08-15 20:24:00,84.187,84.187,84.147,84.147,16000000.0
2007-08-15 20:25:00,84.114,84.13,84.114,84.125,10600000.0
2007-08-15 20:26:00,84.155,84.163,84.153,84.16,16000000.0
2007-08-15 20:27:00,84.174,84.188,84.174,84.188,6400000.0
2007-08-15 20:28:00,84.194,84.218,84.192,84.218,11200000.0
2007-08-15 20:29:00,84.213,84.213,84.19,84.19,12800000.0
2007-08-15 20:30:00,84.172,84.172,84.129,84.149,27200000.0
2007-08-15 20:31:00,84.164,84.187,84.164,84.187,11200000.0
2007-08-15 20:32:00,84.184,84.184,84.172,84.176,11200000.0
2007-08-15 20:33:00,84.168,84.168,84.152,84.168,12800000.0
2007-08-15 20:34:00,84.171,84.171,84.114,84.114,11200000.0
2007-08-15 20:35:00,84.104,84.114,84.099,84.114,11200000.0
2007-08-15 20:36:00,84.092,84.092,84.019,84.019,16000000.0
2007-08-15 20:37:00,84.022,84.022,83.961,83.961,8000000.0
2007-08-15 20:38:00,83.92,83.944,83.92,83.944,12800000.0
2007-08-15 20:39:00,83.986,84.002,83.986,83.99,14400000.0
2007-08-15 20:40:00,84.0,84.045,83.993,84.045,11200000.0
2007-08-15 20:41:00,84.052,84.069,84.046,84.065,14400000.0
2007-08-15 20:42:00,84.063,84.063,84.027,84.027,11200000.0
2007-08-15 20:43:00,84.022,84.033,84.022,84.027,14400000.0
2007-08-15 20:44:00,84.027,84.05,84.027,84.05,12800000.0
2007-08-15 20:45:00,84.047,84.057,84.047,84.057,12800000.0
2007-08-15 20:46:00,84.048,84.048,84.038,84.039,14400000.0
2007-08-15 20:47:00,84.02,84.02,83.877,83.877,12800000.0
2007-08-15 20:48:00,83.833,83.833,83.71,83.71,17600000.0
2007-08-15 20:49:00,83.711,83.732,83.711,83.724,11200000.0
2007-08-15 20:50:00,83.689,83.689,83.655,83.688,14400000.0
2007-08-15 20:51:00,83.723,83.754,83.723,83.754,29200000.0
2007-08-15 20:52:00,83.77,83.79,83.762,83.79,11200000.0
2007-08-15 20:53:00,83.789,83.789,83.765,83.78,16000000.0
2007-08-15 20:54:00,83.809,83.81,83.756,83.756,11200000.0
2007-08-15 20:55:00,83.75,83.789,83.744,83.789,11200000.0
2007-08-15 20:56:00,83.795,83.795,83.759,83.762,8000000.0
2007-08-15 20:57:00,83.763,83.769,83.757,83.769,12800000.0
2007-08-15 20:58:00,83.725,83.725,83.658,83.658,16000000.0
2007-08-15 20:59:00,83.667,83.686,83.667,83.668,11200000.0
2007-08-15 21:00:00,83.679,83.72,83.668,83.72,17600000.0
2007-08-15 21:01:00,83.705,83.737,83.701,83.734,11600000.0
2007-08-15 21:02:00,83.754,83.754,83.74,83.743,16000000.0
2007-08-15 21:03:00,83.748,83.75,83.724,83.724,9600000.0
2007-08-15 21:04:00,83.711,83.711,83.651,83.651,16000000.0
2007-08-15 21:05:00,83.674,83.694,83.667,83.667,13200000.0
2007-08-15 21:06:00,83.653,83.659,83.646,83.659,11200000.0
2007-08-15 21:07:00,83.652,83.652,83.615,83.62,14400000.0
2007-08-15 21:08:00,83.613,83.633,83.613,83.633,16000000.0
2007-08-15 21:09:00,83.645,83.645,83.611,83.627,14400000.0
2007-08-15 21:10:00,83.61,83.639,83.61,83.639,12800000.0
2007-08-15 21:11:00,83.631,83.631,83.599,83.599,12800000.0
2007-08-15 21:12:00,83.581,83.581,83.482,83.482,12800000.0
2007-08-15 21:13:00,83.443,83.466,83.443,83.466,9600000.0
2007-08-15 21:14:00,83.486,83.486,83.467,83.477,12800000.0
2007-08-15 21:15:00,83.46,83.465,83.454,83.454,8000000.0
2007-08-15 21:16:00,83.443,83.443,83.397,83.397,19200000.0
2007-08-15 21:17:00,83.398,83.398,83.382,83.392,13800000.0
2007-08-15 21:18:00,83.402,83.412,83.316,83.412,12800000.0
2007-08-15 21:19:00,83.433,83.462,83.433,83.462,9600000.0
2007-08-15 21:20:00,83.466,83.512,83.466,83.512,14400000.0
2007-08-15 21:21:00,83.512,83.515,83.501,83.501,11200000.0
2007-08-15 21:22:00,83.481,83.481,83.418,83.418,8000000.0
2007-08-15 21:23:00,83.414,83.417,83.387,83.389,11200000.0
2007-08-15 21:24:00,83.411,83.429,83.401,83.401,11200000.0
2007-08-15 21:25:00,83.443,83.454,83.423,83.423,12800000.0
2007-08-15 21:26:00,83.404,83.404,83.372,83.372,7400000.0
2007-08-15 21:27:00,83.345,83.362,83.344,83.362,8000000.0
2007-08-15 21:28:00,83.363,83.363,83.334,83.334,11200000.0
2007-08-15 21:29:00,83.329,83.329,83.311,83.311,4800000.0
2007-08-15 21:30:00,83.288,83.291,83.227,83.251,12800000.0
2007-08-15 21:31:00,83.245,83.264,83.244,83.244,16000000.0
2007-08-15 21:32:00,83.256,83.266,83.254,83.254,14400000.0
2007-08-15 21:33:00,83.238,83.238,83.191,83.191,11200000.0
2007-08-15 21:34:00,83.181,83.217,83.181,83.217,17600000.0
2007-08-15 21:35:00,83.22,83.257,83.217,83.257,12800000.0
2007-08-15 21:36:00,83.243,83.243,83.231,83.239,11200000.0
2007-08-15 21:37:00,83.229,83.245,83.206,83.206,16000000.0
2007-08-15 21:38:00,83.223,83.24,83.148,83.148,12800000.0
2007-08-15 21:39:00,83.237,83.237,83.227,83.236,12800000.0
2007-08-15 21:40:00,83.24,83.246,83.236,83.239,11200000.0
2007-08-15 21:41:00,83.265,83.302,83.265,83.302,11200000.0
2007-08-15 21:42:00,83.292,83.301,83.277,83.301,14400000.0
2007-08-15 21:43:00,83.31,83.31,83.295,83.296,14400000.0
2007-08-15 21:44:00,83.295,83.295,83.271,83.28,12800000.0
2007-08-15 21:45:00,83.283,83.284,83.277,83.282,17600000.0
2007-08-15 21:46:00,83.285,83.299,83.251,83.299,14400000.0
2007-08-15 21:47:00,83.293,83.303,83.287,83.287,11200000.0
2007-08-15 21:48:00,83.297,83.304,83.283,83.293,16000000.0
2007-08-15 21:49:00,83.293,83.297,83.274,83.274,10600000.0
2007-08-15 21:50:00,83.262,83.262,83.236,83.245,12800000.0
2007-08-15 21:51:00,83.255,83.255,83.236,83.236,17000000.0
2007-08-15 21:52:00,83.235,83.237,83.215,83.215,11200000.0
2007-08-15 21:53:00,83.179,83.179,83.167,83.177,11200000.0
2007-08-15 21:54:00,83.171,83.171,83.144,83.145,11200000.0
2007-08-15 21:55:00,83.111,83.123,83.103,83.123,12800000.0
2007-08-15 21:56:00,83.135,83.142,83.131,83.131,12800000.0
2007-08-15 21:57:00,83.115,83.115,83.09,83.09,17600000.0
2007-08-15 21:58:00,83.093,83.093,83.066,83.066,17600000.0
2007-08-15 21:59:00,83.063,83.063,83.045,83.045,12800000.0
2007-08-15 22:00:00,83.049,83.084,83.049,83.084,17600000.0
2007-08-15 22:01:00,83.095,83.106,83.092,83.106,11200000.0
2007-08-15 22:02:00,83.104,83.108,83.101,83.101,16000000.0
2007-08-15 22:03:00,83.094,83.103,83.094,83.103,17600000.0
2007-08-15 22:04:00,83.121,83.127,83.118,83.118,16000000.0
2007-08-15 22:05:00,83.139,83.147,83.137,83.138,11200000.0
2007-08-15 22:06:00,83.136,83.147,83.135,83.141,12800000.0
2007-08-15 22:07:00,83.125,83.125,83.107,83.107,16000000.0
2007-08-15 22:08:00,83.107,83.112,83.091,83.108,15400000.0
2007-08-15 22:09:00,83.091,83.093,83.08,83.087,12200000.0
2007-08-15 22:10:00,83.106,83.113,83.106,83.111,12800000.0
2007-08-15 22:11:00,83.117,83.125,83.114,83.12,11200000.0
2007-08-15 22:12:00,83.126,83.147,83.126,83.147,12800000.0
2007-08-15 22:13:00,83.153,83.175,83.151,83.175,12800000.0
2007-08-15 22:14:00,83.175,83.18,83.166,83.166,12800000.0
2007-08-15 22:15:00,83.159,83.163,83.156,83.163,14400000.0
2007-08-15 22:16:00,83.168,83.17,83.164,83.17,12800000.0
2007-08-15 22:17:00,83.178,83.2,83.124,83.2,16000000.0
2007-08-15 22:18:00,83.213,83.23,83.213,83.23,16000000.0
2007-08-15 22:19:00,83.236,83.26,83.236,83.26,9600000.0
2007-08-15 22:20:00,83.274,83.288,83.274,83.283,12800000.0
2007-08-15 22:21:00,83.297,83.322,83.291,83.322,11200000.0
2007-08-15 22:22:00,83.339,83.35,83.339,83.344,12800000.0
2007-08-15 22:23:00,83.34,83.343,83.335,83.335,12800000.0
2007-08-15 22:24:00,83.301,83.302,83.284,83.284,11200000.0
2007-08-15 22:25:00,83.292,83.301,83.277,83.277,9600000.0
2007-08-15 22:26:00,83.293,83.298,83.293,83.298,8000000.0
2007-08-15 22:27:00,83.304,83.307,83.303,83.304,12800000.0
2007-08-15 22:28:00,83.299,83.3,83.291,83.291,11200000.0
2007-08-15 22:29:00,83.281,83.283,83.27,83.273,16000000.0
2007-08-15 22:30:00,83.272,83.272,83.262,83.262,17600000.0
2007-08-15 22:31:00,83.267,83.273,83.267,83.273,3200000.0
2007-08-15 22:32:00,83.262,83.262,83.194,83.253,11200000.0
2007-08-15 22:33:00,83.244,83.246,83.232,83.239,11200000.0
2007-08-15 22:34:00,83.242,83.242,83.226,83.234,12800000.0
2007-08-15 22:35:00,83.223,83.235,83.211,83.221,12800000.0
2007-08-15 22:36:00,83.235,83.235,83.18,83.18,17600000.0
2007-08-15 22:37:00,83.137,83.137,83.128,83.134,25000000.0
2007-08-15 22:38:00,83.142,83.142,83.102,83.109,17000000.0
2007-08-15 22:39:00,83.119,83.124,83.117,83.117,12800000.0
2007-08-15 22:40:00,83.12,83.127,83.12,83.124,11200000.0
2007-08-15 22:41:00,83.097,83.097,83.063,83.064,11200000.0
2007-08-15 22:42:00,83.057,83.057,83.024,83.024,17600000.0
2007-08-15 22:43:00,83.023,83.027,83.015,83.027,16000000.0
2007-08-15 22:44:00,83.044,83.045,83.032,83.032,12200000.0
2007-08-15 22:45:00,83.012,83.017,82.998,83.003,16000000.0
2007-08-15 22:46:00,82.996,82.996,82.967,82.969,11600000.0
2007-08-15 22:47:00,82.969,82.982,82.969,82.979,17600000.0
2007-08-15 22:48:00,82.991,82.995,82.988,82.995,9600000.0
2007-08-15 22:49:00,82.98,82.98,82.964,82.976,12800000.0
2007-08-15 22:50:00,82.969,82.969,82.902,82.902,11200000.0
2007-08-15 22:51:00,82.848,82.848,82.822,82.834,11200000.0
2007-08-15 22:52:00,82.811,82.812,82.799,82.812,11200000.0
2007-08-15 22:53:00,82.825,82.829,82.777,82.779,11200000.0
2007-08-15 22:54:00,82.799,82.808,82.797,82.808,12800000.0
2007-08-15 22:55:00,82.795,82.801,82.77,82.771,12800000.0
2007-08-15 22:56:00,82.773,82.774,82.765,82.774,17600000.0
2007-08-15 22:57:00,82.761,82.761,82.743,82.757,17600000.0
2007-08-15 22:58:00,82.766,82.766,82.756,82.756,14400000.0
2007-08-15 22:59:00,82.747,82.75,82.739,82.739,17600000.0
2007-08-15 23:00:00,82.711,82.735,82.708,82.735,17600000.0
2007-08-15 23:01:00,82.736,82.736,82.703,82.703,14400000.0
2007-08-15 23:02:00,82.691,82.7,82.687,82.7,17600000.0
2007-08-15 23:03:00,82.682,82.688,82.663,82.67,15400000.0
2007-08-15 23:04:00,82.665,82.68,82.661,82.677,11200000.0
2007-08-15 23:05:00,82.676,82.69,82.676,82.685,33600000.0
2007-08-15 23:06:00,82.684,82.713,82.684,82.713,12800000.0
2007-08-15 23:07:00,82.688,82.701,82.688,82.7,13200000.0
2007-08-15 23:08:00,82.677,82.677,82.666,82.676,16000000.0
2007-08-15 23:09:00,82.676,82.676,82.665,82.671,17600000.0
2007-08-15 23:10:00,82.667,82.667,82.641,82.643,12800000.0
2007-08-15 23:11:00,82.657,82.657,82.632,82.632,11200000.0
2007-08-15 23:12:00,82.632,82.632,82.617,82.619,16000000.0
2007-08-15 23:13:00,82.608,82.617,82.605,82.614,11600000.0
2007-08-15 23:14:00,82.621,82.627,82.607,82.622,11200000.0
2007-08-15 23:15:00,82.625,82.625,82.612,82.616,17600000.0
2007-08-15 23:16:00,82.613,82.613,82.585,82.585,12800000.0
2007-08-15 23:17:00,82.584,82.601,82.584,82.601,11200000.0
2007-08-15 23:18:00,82.597,82.604,82.587,82.592,11200000.0
2007-08-15 23:19:00,82.592,82.6,82.586,82.586,12800000.0
2007-08-15 23:20:00,82.59,82.599,82.584,82.598,14400000.0
2007-08-15 23:21:00,82.567,82.574,82.479,82.479,16000000.0
2007-08-15 23:22:00,82.48,82.48,82.459,82.459,12800000.0
2007-08-15 23:23:00,82.463,82.473,82.46,82.473,11600000.0
2007-08-15 23:24:00,82.483,82.504,82.483,82.491,11200000.0
2007-08-15 23:25:00,82.489,82.499,82.489,82.497,14400000.0
2007-08-15 23:26:00,82.519,82.519,82.49,82.518,12800000.0
2007-08-15 23:27:00,82.509,82.509,82.493,82.493,17600000.0
2007-08-15 23:28:00,82.494,82.501,82.49,82.491,12800000.0
2007-08-15 23:29:00,82.467,82.469,82.405,82.434,11200000.0
2007-08-15 23:30:00,82.441,82.441,82.437,82.438,8000000.0
2007-08-15 23:31:00,82.438,82.438,82.409,82.409,12800000.0
2007-08-15 23:32:00,82.411,82.425,82.39,82.39,17600000.0
2007-08-15 23:33:00,82.371,82.371,82.314,82.314,12800000.0
2007-08-15 23:34:00,82.314,82.316,82.31,82.31,16000000.0
2007-08-15 23:35:00,82.296,82.296,82.26,82.26,16000000.0
2007-08-15 23:36:00,82.252,82.278,82.252,82.267,12800000.0
2007-08-15 23:37:00,82.268,82.268,82.197,82.197,12200000.0
2007-08-15 23:38:00,82.173,82.235,82.171,82.235,11200000.0
2007-08-15 23:39:00,82.249,82.32,82.249,82.32,11200000.0
2007-08-15 23:40:00,82.322,82.322,82.299,82.316,35200000.0
2007-08-15 23:41:00,82.335,82.356,82.335,82.349,12800000.0
2007-08-15 23:42:00,82.349,82.349,82.322,82.322,17600000.0
2007-08-15 23:43:00,82.328,82.336,82.322,82.33,14400000.0
2007-08-15 23:44:00,82.335,82.335,82.302,82.302,16000000.0
2007-08-15 23:45:00,82.268,82.269,82.249,82.269,11200000.0
2007-08-15 23:46:00,82.271,82.278,82.259,82.259,17600000.0
2007-08-15 23:47:00,82.267,82.296,82.267,82.296,12800000.0
2007-08-15 23:48:00,82.298,82.309,82.298,82.309,12800000.0
2007-08-15 23:49:00,82.306,82.306,82.286,82.296,16400000.0
2007-08-15 23:50:00,82.299,82.299,82.284,82.29,11200000.0
2007-08-15 23:51:00,82.285,82.285,82.255,82.268,12800000.0
2007-08-15 23:52:00,82.257,82.257,82.235,82.235,12800000.0
2007-08-15 23:53:00,82.23,82.238,82.209,82.238,9600000.0
2007-08-15 23:54:00,82.223,82.249,82.22,82.237,14800000.0
2007-08-15 23:55:00,82.241,82.241,82.222,82.222,14800000.0
2007-08-15 23:56:00,82.137,82.252,82.137,82.215,11200000.0
2007-08-15 23:57:00,82.22,82.223,82.204,82.204,16000000.0
2007-08-15 23:58:00,82.194,82.195,82.135,82.135,11200000.0
2007-08-15 23:59:00,82.091,82.091,82.057,82.064,14400000.0
2007-08-16 00:00:00,82.05,82.071,82.048,82.058,17600000.0
2007-08-16 00:01:00,82.077,82.077,82.066,82.074,12800000.0
2007-08-16 00:02:00,82.084,82.095,82.068,82.09,11200000.0
2007-08-16 00:03:00,82.105,82.113,82.102,82.113,11200000.0
2007-08-16 00:04:00,82.106,82.12,82.106,82.119,11200000.0
2007-08-16 00:05:00,82.106,82.119,82.103,82.103,11200000.0
2007-08-16 00:06:00,82.113,82.136,82.113,82.136,11200000.0
2007-08-16 00:07:00,82.123,82.123,82.082,82.082,8000000.0
2007-08-16 00:08:00,82.095,82.105,82.084,82.105,12200000.0
2007-08-16 00:09:00,82.118,82.118,82.1,82.114,11200000.0
2007-08-16 00:10:00,82.121,82.13,82.112,82.119,12800000.0
2007-08-16 00:11:00,82.121,82.13,82.121,82.129,12800000.0
2007-08-16 00:12:00,82.101,82.132,82.1,82.132,12800000.0
2007-08-16 00:13:00,82.172,82.193,82.172,82.192,11200000.0
2007-08-16 00:14:00,82.175,82.182,82.17,82.18,14400000.0
2007-08-16 00:15:00,82.192,82.192,82.186,82.192,8000000.0
2007-08-16 00:16:00,82.19,82.197,82.189,82.195,14400000.0
2007-08-16 00:17:00,82.228,82.24,82.228,82.24,8000000.0
2007-08-16 00:18:00,82.252,82.26,82.247,82.26,12800000.0
2007-08-16 00:19:00,82.258,82.263,82.253,82.258,12800000.0
2007-08-16 00:20:00,82.257,82.285,82.257,82.27,17000000.0
2007-08-16 00:21:00,82.273,82.281,82.27,82.276,12200000.0
2007-08-16 00:22:00,82.254,82.267,82.25,82.25,18400000.0
2007-08-16 00:23:00,82.253,82.253,82.212,82.212,12200000.0
2007-08-16 00:24:00,82.214,82.232,82.209,82.232,14400000.0
2007-08-16 00:25:00,82.245,82.245,82.222,82.222,11200000.0
2007-08-16 00:26:00,82.2,82.2,82.192,82.193,12800000.0
2007-08-16 00:27:00,82.163,82.166,82.147,82.155,11200000.0
2007-08-16 00:28:00,82.154,82.172,82.143,82.144,32000000.0
2007-08-16 00:29:00,82.17,82.175,82.168,82.173,6400000.0
2007-08-16 00:30:00,82.176,82.192,82.174,82.178,11200000.0
2007-08-16 00:31:00,82.19,82.19,82.177,82.179,12800000.0
2007-08-16 00:32:00,82.153,82.167,82.153,82.166,12800000.0
2007-08-16 00:33:00,82.168,82.18,82.168,82.18,12800000.0
2007-08-16 00:34:00,82.179,82.179,82.167,82.178,19200000.0
2007-08-16 00:35:00,82.181,82.187,82.172,82.18,12800000.0
2007-08-16 00:36:00,82.18,82.18,82.175,82.177,6400000.0
2007-08-16 00:37:00,82.17,82.17,82.166,82.166,12800000.0
2007-08-16 00:38:00,82.181,82.219,82.181,82.217,11600000.0
2007-08-16 00:39:00,82.221,82.236,82.221,82.23,17600000.0
2007-08-16 00:40:00,82.229,82.247,82.229,82.246,16000000.0
2007-08-16 00:41:00,82.259,82.27,82.258,82.263,16000000.0
2007-08-16 00:42:00,82.24,82.256,82.236,82.243,12800000.0
2007-08-16 00:43:00,82.226,82.239,82.226,82.239,16000000.0
2007-08-16 00:44:00,82.236,82.236,82.204,82.214,17600000.0
2007-08-16 00:45:00,82.207,82.217,82.198,82.198,12800000.0
2007-08-16 00:46:00,82.18,82.18,82.15,82.164,14400000.0
2007-08-16 00:47:00,82.145,82.145,82.103,82.103,12800000.0
2007-08-16 00:48:00,82.086,82.086,82.068,82.08,13200000.0
2007-08-16 00:49:00,82.082,82.089,82.077,82.077,11200000.0
2007-08-16 00:50:00,82.045,82.048,82.031,82.031,12800000.0
2007-08-16 00:51:00,82.028,82.028,82.006,82.022,11200000.0
2007-08-16 00:52:00,82.005,82.005,81.966,81.966,11200000.0
2007-08-16 00:53:00,81.974,81.995,81.974,81.995,11200000.0
2007-08-16 00:54:00,81.999,82.034,81.999,82.034,17600000.0
2007-08-16 00:55:00,82.029,82.029,82.004,82.01,12200000.0
2007-08-16 00:56:00,82.034,82.034,82.02,82.021,12800000.0
2007-08-16 00:57:00,82.01,82.022,82.01,82.018,12200000.0
2007-08-16 00:58:00,82.021,82.04,82.02,82.04,12800000.0
2007-08-16 00:59:00,82.043,82.079,82.043,82.078,11200000.0
2007-08-16 01:00:00,82.076,82.081,82.069,82.078,16400000.0
2007-08-16 01:01:00,82.091,82.111,82.091,82.111,9600000.0
2007-08-16 01:02:00,82.118,82.121,82.118,82.121,3200000.0
2007-08-16 01:03:00,82.144,82.146,82.14,82.14,11200000.0
2007-08-16 01:04:00,82.144,82.144,82.134,82.136,12800000.0
2007-08-16 01:05:00,82.153,82.153,82.123,82.124,11200000.0
2007-08-16 01:06:00,82.128,82.155,82.078,82.155,12800000.0
2007-08-16 01:07:00,82.2,82.205,82.177,82.205,12800000.0
2007-08-16 01:08:00,82.233,82.248,82.216,82.216,16000000.0
2007-08-16 01:09:00,82.217,82.217,82.208,82.217,17600000.0
2007-08-16 01:10:00,82.21,82.225,82.188,82.188,16000000.0
2007-08-16 01:11:00,82.224,82.24,82.217,82.24,11200000.0
2007-08-16 01:12:00,82.253,82.253,82.203,82.203,16000000.0
2007-08-16 01:13:00,82.197,82.197,82.181,82.19,8000000.0
2007-08-16 01:14:00,82.176,82.176,82.153,82.153,16000000.0
2007-08-16 01:15:00,82.173,82.181,82.172,82.178,12800000.0
2007-08-16 01:16:00,82.172,82.175,82.165,82.168,26000000.0
2007-08-16 01:17:00,82.175,82.181,82.169,82.171,11200000.0
2007-08-16 01:18:00,82.161,82.166,82.151,82.166,12800000.0
2007-08-16 01:19:00,82.162,82.174,82.151,82.174,16400000.0
2007-08-16 01:20:00,82.16,82.163,82.147,82.147,11600000.0
2007-08-16 01:21:00,82.147,82.168,82.147,82.168,12800000.0
2007-08-16 01:22:00,82.163,82.163,82.127,82.133,12800000.0
2007-08-16 01:23:00,82.119,82.119,82.111,82.116,11200000.0
2007-08-16 01:24:00,82.125,82.13,82.114,82.126,12800000.0
2007-08-16 01:25:00,82.126,82.13,82.101,82.109,12800000.0
2007-08-16 01:26:00,82.122,82.132,82.121,82.122,11200000.0
2007-08-16 01:27:00,82.122,82.129,82.115,82.122,12800000.0
2007-08-16 01:28:00,82.119,82.119,82.106,82.106,14400000.0
2007-08-16 01:29:00,82.097,82.107,82.087,82.107,17600000.0
2007-08-16 01:30:00,82.109,82.111,82.105,82.105,11200000.0
2007-08-16 01:31:00,82.1,82.107,82.097,82.107,11200000.0
2007-08-16 01:32:00,82.109,82.109,82.1,82.106,12800000.0
2007-08-16 01:33:00,82.12,82.131,82.113,82.131,13800000.0
2007-08-16 01:34:00,82.135,82.148,82.135,82.137,24000000.0
2007-08-16 01:35:00,82.119,82.121,82.105,82.109,14400000.0
2007-08-16 01:36:00,82.115,82.123,82.111,82.113,11200000.0
2007-08-16 01:37:00,82.114,82.115,82.103,82.106,14400000.0
2007-08-16 01:38:00,82.103,82.11,82.094,82.107,17600000.0
2007-08-16 01:39:00,82.089,82.096,82.086,82.096,14400000.0
2007-08-16 01:40:00,82.11,82.117,82.098,82.108,11200000.0
2007-08-16 01:41:00,82.113,82.118,82.101,82.103,11200000.0
2007-08-16 01:42:00,82.092,82.099,82.07,82.07,11200000.0
2007-08-16 01:43:00,82.066,82.066,82.012,82.012,11200000.0
2007-08-16 01:44:00,81.997,81.997,81.89,81.89,12800000.0
2007-08-16 01:45:00,81.869,81.874,81.849,81.861,15400000.0
2007-08-16 01:46:00,81.87,81.903,81.87,81.903,16000000.0
2007-08-16 01:47:00,81.904,81.916,81.904,81.908,14400000.0
2007-08-16 01:48:00,81.898,81.898,81.786,81.786,12800000.0
2007-08-16 01:49:00,81.765,81.765,81.738,81.75,16000000.0
2007-08-16 01:50:00,81.753,81.773,81.753,81.757,13800000.0
2007-08-16 01:51:00,81.741,81.761,81.741,81.761,11200000.0
2007-08-16 01:52:00,81.775,81.775,81.747,81.747,20800000.0
2007-08-16 01:53:00,81.757,81.757,81.737,81.741,14400000.0
2007-08-16 01:54:00,81.776,81.783,81.774,81.778,12800000.0
2007-08-16 01:55:00,81.779,81.784,81.778,81.778,12800000.0
2007-08-16 01:56:00,81.803,81.813,81.791,81.813,12800000.0
2007-08-16 01:57:00,81.844,81.873,81.842,81.873,11200000.0
2007-08-16 01:58:00,81.856,81.856,81.815,81.816,11200000.0
2007-08-16 01:59:00,81.815,81.817,81.808,81.817,11200000.0
2007-08-16 02:00:00,81.816,81.832,81.816,81.832,12800000.0
2007-08-16 02:01:00,81.829,81.84,81.829,81.835,17600000.0
2007-08-16 02:02:00,81.81,81.81,81.761,81.761,12800000.0
2007-08-16 02:03:00,81.757,81.769,81.752,81.756,16400000.0
2007-08-16 02:04:00,81.762,81.776,81.762,81.775,12800000.0
2007-08-16 02:05:00,81.802,81.823,81.796,81.823,12800000.0
2007-08-16 02:06:00,81.818,81.839,81.818,81.824,12800000.0
2007-08-16 02:07:00,81.834,81.855,81.834,81.837,12800000.0
2007-08-16 02:08:00,81.876,81.89,81.871,81.89,17600000.0
2007-08-16 02:09:00,81.916,81.921,81.908,81.915,16400000.0
2007-08-16 02:10:00,81.906,81.923,81.906,81.923,11200000.0
2007-08-16 02:11:00,81.929,81.976,81.929,81.976,12800000.0
2007-08-16 02:12:00,81.997,82.017,81.997,82.014,11200000.0
2007-08-16 02:13:00,82.021,82.021,81.945,81.945,11200000.0
2007-08-16 02:14:00,81.919,81.919,81.837,81.837,11200000.0
2007-08-16 02:15:00,81.833,81.855,81.833,81.847,11600000.0
2007-08-16 02:16:00,81.857,81.86,81.788,81.86,9600000.0
2007-08-16 02:17:00,81.872,81.872,81.86,81.871,11200000.0
2007-08-16 02:18:00,81.868,81.868,81.852,81.863,12800000.0
2007-08-16 02:19:00,81.857,81.857,81.827,81.832,12800000.0
2007-08-16 02:20:00,81.801,81.81,81.801,81.802,8000000.0
2007-08-16 02:21:00,81.772,81.779,81.767,81.774,17600000.0
2007-08-16 02:22:00,81.76,81.768,81.707,81.707,16000000.0
2007-08-16 02:23:00,81.72,81.72,81.697,81.697,12800000.0
2007-08-16 02:24:00,81.7,81.705,81.604,81.681,11200000.0
2007-08-16 02:25:00,81.654,81.658,81.648,81.648,17600000.0
2007-08-16 02:26:00,81.664,81.664,81.635,81.635,9600000.0
2007-08-16 02:27:00,81.604,81.604,81.583,81.593,11200000.0
2007-08-16 02:28:00,81.626,81.626,81.593,81.606,14400000.0
2007-08-16 02:29:00,81.641,81.655,81.641,81.649,11200000.0
2007-08-16 02:30:00,81.633,81.647,81.628,81.644,11200000.0
2007-08-16 02:31:00,81.645,81.659,81.64,81.65,17000000.0
2007-08-16 02:32:00,81.63,81.63,81.593,81.593,11200000.0
2007-08-16 02:33:00,81.586,81.586,81.57,81.581,11200000.0
2007-08-16 02:34:00,81.57,81.594,81.569,81.594,14400000.0
2007-08-16 02:35:00,81.66,81.667,81.601,81.606,12800000.0
2007-08-16 02:36:00,81.613,81.613,81.547,81.547,12800000.0
2007-08-16 02:37:00,81.482,81.482,81.44,81.468,11600000.0
2007-08-16 02:38:00,81.492,81.506,81.481,81.506,13200000.0
2007-08-16 02:39:00,81.507,81.59,81.507,81.59,16000000.0
2007-08-16 02:40:00,81.576,81.589,81.576,81.585,12800000.0
2007-08-16 02:41:00,81.58,81.643,81.577,81.643,11200000.0
2007-08-16 02:42:00,81.654,81.654,81.61,81.615,12800000.0
2007-08-16 02:43:00,81.588,81.619,81.576,81.619,11200000.0
2007-08-16 02:44:00,81.651,81.709,81.651,81.709,9600000.0
2007-08-16 02:45:00,81.737,81.737,81.708,81.709,11200000.0
2007-08-16 02:46:00,81.676,81.685,81.675,81.685,8000000.0
2007-08-16 02:47:00,81.684,81.684,81.671,81.675,13200000.0
2007-08-16 02:48:00,81.656,81.662,81.647,81.659,14400000.0
2007-08-16 02:49:00,81.669,81.669,81.648,81.648,17000000.0
2007-08-16 02:50:00,81.635,81.64,81.634,81.635,11200000.0
2007-08-16 02:51:00,81.636,81.651,81.624,81.624,10600000.0
2007-08-16 02:52:00,81.611,81.633,81.565,81.62,11200000.0
2007-08-16 02:53:00,81.601,81.608,81.593,81.593,11200000.0
2007-08-16 02:54:00,81.518,81.61,81.518,81.602,11600000.0
2007-08-16 02:55:00,81.586,81.586,81.574,81.576,11200000.0
2007-08-16 02:56:00,81.59,81.594,81.589,81.594,8000000.0
2007-08-16 02:57:00,81.584,81.604,81.582,81.604,11200000.0
2007-08-16 02:58:00,81.612,81.612,81.586,81.598,8000000.0
2007-08-16 02:59:00,81.583,81.583,81.57,81.577,11200000.0
2007-08-16 03:00:00,81.583,81.583,81.489,81.489,11200000.0
2007-08-16 03:01:00,81.575,81.59,81.575,81.585,11200000.0
2007-08-16 03:02:00,81.599,81.6,81.589,81.592,16000000.0
2007-08-16 03:03:00,81.581,81.583,81.571,81.575,14400000.0
2007-08-16 03:04:00,81.575,81.575,81.544,81.544,11200000.0
2007-08-16 03:05:00,81.519,81.522,81.514,81.514,16000000.0
2007-08-16 03:06:00,81.519,81.524,81.511,81.524,16000000.0
2007-08-16 03:07:00,81.519,81.532,81.481,81.481,14400000.0
2007-08-16 03:08:00,81.483,81.502,81.472,81.496,11200000.0
2007-08-16 03:09:00,81.535,81.537,81.522,81.522,11200000.0
2007-08-16 03:10:00,81.494,81.494,81.471,81.471,8400000.0
2007-08-16 03:11:00,81.474,81.497,81.474,81.497,11200000.0
2007-08-16 03:12:00,81.459,81.461,81.443,81.443,9600000.0
2007-08-16 03:13:00,81.437,81.437,81.418,81.433,16000000.0
2007-08-16 03:14:00,81.449,81.449,81.441,81.444,11200000.0
2007-08-16 03:15:00,81.445,81.456,81.445,81.449,18000000.0
2007-08-16 03:16:00,81.465,81.476,81.451,81.467,14400000.0
2007-08-16 03:17:00,81.48,81.491,81.475,81.491,11200000.0
2007-08-16 03:18:00,81.489,81.502,81.478,81.502,12800000.0
2007-08-16 03:19:00,81.514,81.521,81.512,81.518,13200000.0
2007-08-16 03:20:00,81.533,81.562,81.524,81.562,12800000.0
2007-08-16 03:21:00,81.585,81.612,81.585,81.598,14400000.0
2007-08-16 03:22:00,81.612,81.612,81.595,81.608,11200000.0
2007-08-16 03:23:00,81.603,81.606,81.594,81.594,12800000.0
2007-08-16 03:24:00,81.603,81.616,81.579,81.579,11200000.0
2007-08-16 03:25:00,81.553,81.559,81.522,81.522,17000000.0
2007-08-16 03:26:00,81.511,81.52,81.499,81.499,16000000.0
2007-08-16 03:27:00,81.516,81.54,81.516,81.54,14400000.0
2007-08-16 03:28:00,81.55,81.554,81.546,81.547,11200000.0
2007-08-16 03:29:00,81.532,81.555,81.529,81.555,12800000.0
2007-08-16 03:30:00,81.548,81.562,81.486,81.562,9600000.0
2007-08-16 03:31:00,81.552,81.568,81.551,81.567,12800000.0
2007-08-16 03:32:00,81.553,81.589,81.55,81.589,8000000.0
2007-08-16 03:33:00,81.637,81.647,81.619,81.619,11200000.0
2007-08-16 03:34:00,81.616,81.616,81.597,81.597,11200000.0
2007-08-16 03:35:00,81.612,81.612,81.583,81.587,17600000.0
2007-08-16 03:36:00,81.605,81.65,81.605,81.644,11200000.0
2007-08-16 03:37:00,81.648,81.658,81.644,81.644,17600000.0
2007-08-16 03:38:00,81.661,81.694,81.661,81.694,9600000.0
2007-08-16 03:39:00,81.697,81.709,81.646,81.702,14400000.0
2007-08-16 03:40:00,81.698,81.701,81.666,81.701,12800000.0
2007-08-16 03:41:00,81.712,81.712,81.697,81.697,11200000.0
2007-08-16 03:42:00,81.687,81.69,81.68,81.687,12800000.0
2007-08-16 03:43:00,81.707,81.707,81.682,81.705,11200000.0
2007-08-16 03:44:00,81.693,81.698,81.68,81.693,12800000.0
2007-08-16 03:45:00,81.693,81.696,81.69,81.692,11600000.0
2007-08-16 03:46:00,81.692,81.692,81.676,81.676,11200000.0
2007-08-16 03:47:00,81.671,81.671,81.632,81.632,11200000.0
2007-08-16 03:48:00,81.59,81.59,81.513,81.513,11200000.0
2007-08-16 03:49:00,81.525,81.554,81.525,81.533,16000000.0
2007-08-16 03:50:00,81.541,81.545,81.525,81.525,10600000.0
2007-08-16 03:51:00,81.53,81.538,81.493,81.493,12800000.0
2007-08-16 03:52:00,81.454,81.456,81.419,81.437,14400000.0
2007-08-16 03:53:00,81.44,81.442,81.435,81.441,11200000.0
2007-08-16 03:54:00,81.448,81.463,81.448,81.458,14400000.0
2007-08-16 03:55:00,81.469,81.472,81.392,81.395,14400000.0
2007-08-16 03:56:00,81.386,81.394,81.352,81.352,12800000.0
2007-08-16 03:57:00,81.335,81.335,81.299,81.301,12800000.0
2007-08-16 03:58:00,81.31,81.314,81.273,81.273,16000000.0
2007-08-16 03:59:00,81.264,81.264,81.224,81.224,12800000.0
2007-08-16 04:00:00,81.216,81.247,81.216,81.239,14400000.0
2007-08-16 04:01:00,81.267,81.333,81.267,81.333,11200000.0
2007-08-16 04:02:00,81.348,81.349,81.34,81.34,12800000.0
2007-08-16 04:03:00,81.351,81.381,81.351,81.38,12800000.0
2007-08-16 04:04:00,81.423,81.441,81.423,81.429,12800000.0
2007-08-16 04:05:00,81.399,81.399,81.341,81.341,11200000.0
2007-08-16 04:06:00,81.315,81.315,81.286,81.303,14400000.0
2007-08-16 04:07:00,81.302,81.315,81.292,81.292,14400000.0
2007-08-16 04:08:00,81.305,81.328,81.305,81.326,11200000.0
2007-08-16 04:09:00,81.34,81.356,81.34,81.346,11200000.0
2007-08-16 04:10:00,81.344,81.344,81.292,81.292,14400000.0
2007-08-16 04:11:00,81.254,81.266,81.249,81.266,12800000.0
2007-08-16 04:12:00,81.26,81.283,81.26,81.283,11200000.0
2007-08-16 04:13:00,81.276,81.283,81.268,81.278,11200000.0
2007-08-16 04:14:00,81.299,81.33,81.299,81.323,12800000.0
2007-08-16 04:15:00,81.345,81.354,81.343,81.354,12800000.0
2007-08-16 04:16:00,81.347,81.385,81.347,81.385,11200000.0
2007-08-16 04:17:00,81.412,81.437,81.412,81.431,14400000.0
2007-08-16 04:18:00,81.433,81.441,81.42,81.441,12800000.0
2007-08-16 04:19:00,81.43,81.43,81.395,81.413,12800000.0
2007-08-16 04:20:00,81.413,81.426,81.328,81.426,11200000.0
2007-08-16 04:21:00,81.424,81.438,81.424,81.438,11200000.0
2007-08-16 04:22:00,81.418,81.419,81.395,81.395,16000000.0
2007-08-16 04:23:00,81.397,81.417,81.397,81.413,12800000.0
2007-08-16 04:24:00,81.427,81.432,81.425,81.43,13200000.0
2007-08-16 04:25:00,81.432,81.433,81.411,81.433,14400000.0
2007-08-16 04:26:00,81.364,81.364,81.351,81.36,14400000.0
2007-08-16 04:27:00,81.352,81.352,81.341,81.348,9600000.0
2007-08-16 04:28:00,81.332,81.334,81.324,81.333,11200000.0
2007-08-16 04:29:00,81.331,81.346,81.331,81.346,12800000.0
2007-08-16 04:30:00,81.32,81.321,81.317,81.317,11200000.0
2007-08-16 04:31:00,81.336,81.36,81.336,81.36,12800000.0
2007-08-16 04:32:00,81.347,81.348,81.338,81.338,8000000.0
2007-08-16 04:33:00,81.319,81.319,81.27,81.28,16000000.0
2007-08-16 04:34:00,81.3,81.31,81.215,81.296,11200000.0
2007-08-16 04:35:00,81.311,81.314,81.305,81.312,12800000.0
2007-08-16 04:36:00,81.298,81.298,81.279,81.279,12800000.0
2007-08-16 04:37:00,81.267,81.268,81.202,81.202,12800000.0
2007-08-16 04:38:00,81.179,81.179,81.143,81.143,11200000.0
2007-08-16 04:39:00,81.082,81.122,81.082,81.116,12800000.0
2007-08-16 04:40:00,81.128,81.135,81.118,81.135,11200000.0
2007-08-16 04:41:00,81.129,81.138,81.121,81.134,11200000.0
2007-08-16 04:42:00,81.125,81.138,81.124,81.131,11200000.0
2007-08-16 04:43:00,81.122,81.122,81.107,81.107,12800000.0
2007-08-16 04:44:00,81.101,81.112,81.094,81.094,9600000.0
2007-08-16 04:45:00,81.09,81.094,81.084,81.084,17600000.0
2007-08-16 04:46:00,81.09,81.11,81.089,81.11,14400000.0
2007-08-16 04:47:00,81.112,81.124,81.11,81.115,14400000.0
2007-08-16 04:48:00,81.138,81.148,81.138,81.139,12800000.0
2007-08-16 04:49:00,81.162,81.179,81.162,81.164,11600000.0
2007-08-16 04:50:00,81.177,81.181,81.171,81.171,11200000.0
2007-08-16 04:51:00,81.171,81.179,81.088,81.179,8000000.0
2007-08-16 04:52:00,81.172,81.204,81.17,81.204,11200000.0
2007-08-16 04:53:00,81.21,81.235,81.21,81.235,17000000.0
2007-08-16 04:54:00,81.235,81.238,81.223,81.223,12800000.0
2007-08-16 04:55:00,81.218,81.22,81.201,81.22,11200000.0
2007-08-16 04:56:00,81.238,81.279,81.238,81.262,17600000.0
2007-08-16 04:57:00,81.224,81.224,81.126,81.126,12800000.0
2007-08-16 04:58:00,81.096,81.1,81.046,81.046,12800000.0
2007-08-16 04:59:00,81.027,81.027,80.97,80.97,12200000.0
2007-08-16 05:00:00,80.953,80.96,80.941,80.941,11200000.0
2007-08-16 05:01:00,80.924,80.924,80.91,80.913,13800000.0
2007-08-16 05:02:00,80.917,80.921,80.896,80.896,8000000.0
2007-08-16 05:03:00,80.799,80.799,80.76,80.792,12800000.0
2007-08-16 05:04:00,80.81,80.81,80.777,80.777,8400000.0
2007-08-16 05:05:00,80.771,80.775,80.731,80.731,11200000.0
2007-08-16 05:06:00,80.705,80.721,80.697,80.721,11600000.0
2007-08-16 05:07:00,80.705,80.752,80.705,80.752,14400000.0
2007-08-16 05:08:00,80.741,80.784,80.74,80.784,11200000.0
2007-08-16 05:09:00,80.83,80.83,80.777,80.777,17600000.0
2007-08-16 05:10:00,80.731,80.731,80.603,80.603,9600000.0
2007-08-16 05:11:00,80.507,80.507,80.399,80.437,12800000.0
2007-08-16 05:12:00,80.401,80.401,80.353,80.376,13200000.0
2007-08-16 05:13:00,80.393,80.452,80.384,80.452,12200000.0
2007-08-16 05:14:00,80.514,80.582,80.514,80.582,14400000.0
2007-08-16 05:15:00,80.61,80.614,80.518,80.518,16000000.0
2007-08-16 05:16:00,80.44,80.44,80.277,80.284,16000000.0
2007-08-16 05:17:00,80.185,80.185,80.129,80.132,11200000.0
2007-08-16 05:18:00,80.134,80.261,80.127,80.261,8000000.0
2007-08-16 05:19:00,80.315,80.339,80.31,80.31,16000000.0
2007-08-16 05:20:00,80.253,80.256,80.224,80.224,11200000.0
2007-08-16 05:21:00,80.239,80.274,80.231,80.236,12800000.0
2007-08-16 05:22:00,80.226,80.257,80.126,80.126,12800000.0
2007-08-16 05:23:00,80.107,80.123,80.099,80.099,13200000.0
2007-08-16 05:24:00,80.083,80.086,80.007,80.016,12800000.0
2007-08-16 05:25:00,80.067,80.067,80.023,80.023,12800000.0
2007-08-16 05:26:00,80.029,80.04,80.022,80.034,12800000.0
2007-08-16 05:27:00,80.05,80.073,80.038,80.073,12800000.0
2007-08-16 05:28:00,80.086,80.148,80.084,80.148,11200000.0
2007-08-16 05:29:00,80.109,80.109,80.06,80.062,11200000.0
2007-08-16 05:30:00,80.074,80.074,80.029,80.029,7400000.0
2007-08-16 05:31:00,80.011,80.026,79.971,79.971,17600000.0
2007-08-16 05:32:00,79.927,79.959,79.927,79.959,12800000.0
2007-08-16 05:33:00,79.931,79.947,79.931,79.947,11200000.0
2007-08-16 05:34:00,79.961,80.012,79.961,80.012,12800000.0
2007-08-16 05:35:00,80.027,80.027,79.969,79.971,12800000.0
2007-08-16 05:36:00,80.025,80.04,79.972,79.972,12800000.0
2007-08-16 05:37:00,79.845,79.845,79.705,79.705,10600000.0
2007-08-16 05:38:00,79.696,79.696,79.558,79.558,16000000.0
2007-08-16 05:39:00,79.524,79.524,79.404,79.404,11200000.0
2007-08-16 05:40:00,79.35,79.424,79.35,79.403,14400000.0
2007-08-16 05:41:00,79.328,79.328,79.274,79.31,12800000.0
2007-08-16 05:42:00,79.292,79.292,78.981,78.981,11200000.0
2007-08-16 05:43:00,78.986,79.096,78.986,79.046,12800000.0
2007-08-16 05:44:00,79.089,79.318,79.089,79.318,11200000.0
2007-08-16 05:45:00,79.319,79.319,79.066,79.066,16000000.0
2007-08-16 05:46:00,78.967,78.967,78.935,78.965,17600000.0
2007-08-16 05:47:00,78.97,79.149,78.97,79.149,11200000.0
2007-08-16 05:48:00,79.264,79.348,79.264,79.348,8000000.0
2007-08-16 05:49:00,79.336,79.383,79.336,79.383,17600000.0
2007-08-16 05:50:00,79.434,79.437,79.421,79.421,11200000.0
2007-08-16 05:51:00,79.481,79.639,79.481,79.639,11200000.0
2007-08-16 05:52:00,79.719,79.765,79.65,79.65,12800000.0
2007-08-16 05:53:00,79.581,79.589,79.547,79.547,17600000.0
2007-08-16 05:54:00,79.484,79.484,79.438,79.441,11200000.0
2007-08-16 05:55:00,79.351,79.389,79.272,79.272,11200000.0
2007-08-16 05:56:00,79.163,79.163,79.103,79.103,12800000.0
2007-08-16 05:57:00,79.104,79.104,79.042,79.042,12800000.0
2007-08-16 05:58:00,78.916,79.117,78.916,79.101,12800000.0
2007-08-16 05:59:00,79.103,79.115,79.083,79.114,12800000.0
2007-08-16 06:00:00,79.184,79.41,79.184,79.41,8000000.0
2007-08-16 06:01:00,79.473,79.494,79.451,79.494,11200000.0
2007-08-16 06:02:00,79.514,79.514,79.347,79.347,8000000.0
2007-08-16 06:03:00,79.26,79.319,79.253,79.319,12800000.0
2007-08-16 06:04:00,79.291,79.302,79.278,79.302,16000000.0
2007-08-16 06:05:00,79.377,79.451,79.377,79.451,14400000.0
2007-08-16 06:06:00,79.491,79.586,79.491,79.586,17600000.0
2007-08-16 06:07:00,79.565,79.565,79.526,79.526,11200000.0
2007-08-16 06:08:00,79.504,79.504,79.492,79.492,11200000.0
2007-08-16 06:09:00,79.482,79.482,79.465,79.468,11200000.0
2007-08-16 06:10:00,79.494,79.508,79.416,79.501,11200000.0
2007-08-16 06:11:00,79.53,79.638,79.53,79.638,17600000.0
2007-08-16 06:12:00,79.709,79.748,79.709,79.748,11200000.0
2007-08-16 06:13:00,79.755,79.755,79.722,79.728,12800000.0
2007-08-16 06:14:00,79.734,79.738,79.718,79.738,12800000.0
2007-08-16 06:15:00,79.749,79.768,79.749,79.768,8000000.0
2007-08-16 06:16:00,79.73,79.73,79.678,79.712,17600000.0
2007-08-16 06:17:00,79.696,79.732,79.694,79.732,12800000.0
2007-08-16 06:18:00,79.769,79.803,79.769,79.803,11200000.0
2007-08-16 06:19:00,79.81,79.837,79.81,79.828,12800000.0
2007-08-16 06:20:00,79.849,79.885,79.849,79.885,16000000.0
2007-08-16 06:21:00,79.891,79.93,79.891,79.927,12200000.0
2007-08-16 06:22:00,79.976,80.087,79.976,80.087,12800000.0
2007-08-16 06:23:00,80.083,80.083,79.974,79.974,17600000.0
2007-08-16 06:24:00,79.9,79.9,79.759,79.759,8000000.0
2007-08-16 06:25:00,79.759,79.908,79.759,79.908,11200000.0
2007-08-16 06:26:00,79.952,79.981,79.952,79.972,12800000.0
2007-08-16 06:27:00,79.966,79.993,79.96,79.96,12800000.0
2007-08-16 06:28:00,79.93,79.93,79.883,79.883,8000000.0
2007-08-16 06:29:00,79.869,79.869,79.848,79.852,11200000.0
2007-08-16 06:30:00,79.873,79.935,79.873,79.935,11200000.0
2007-08-16 06:31:00,79.974,79.997,79.974,79.997,12800000.0
2007-08-16 06:32:00,79.987,80.044,79.976,80.044,12800000.0
2007-08-16 06:33:00,80.063,80.067,80.049,80.05,17600000.0
2007-08-16 06:34:00,80.04,80.06,80.022,80.022,12800000.0
2007-08-16 06:35:00,80.019,80.034,80.019,80.034,12800000.0
2007-08-16 06:36:00,80.042,80.069,80.041,80.059,14400000.0
2007-08-16 06:37:00,80.088,80.187,80.088,80.187,8000000.0
2007-08-16 06:38:00,80.252,80.329,80.252,80.328,16000000.0
2007-08-16 06:39:00,80.356,80.39,80.345,80.39,12800000.0
2007-08-16 06:40:00,80.431,80.458,80.423,80.458,12800000.0
2007-08-16 06:41:00,80.576,80.657,80.576,80.647,12800000.0
2007-08-16 06:42:00,80.609,80.609,80.441,80.454,12800000.0
2007-08-16 06:43:00,80.492,80.515,80.492,80.503,12800000.0
2007-08-16 06:44:00,80.491,80.494,80.481,80.489,17600000.0
2007-08-16 06:45:00,80.485,80.485,80.448,80.448,17600000.0
2007-08-16 06:46:00,80.449,80.45,80.424,80.424,12800000.0
2007-08-16 06:47:00,80.395,80.411,80.389,80.411,12800000.0
2007-08-16 06:48:00,80.431,80.46,80.431,80.45,7400000.0
2007-08-16 06:49:00,80.444,80.444,80.427,80.442,12800000.0
2007-08-16 06:50:00,80.439,80.448,80.403,80.403,14400000.0
2007-08-16 06:51:00,80.376,80.377,80.31,80.31,12200000.0
2007-08-16 06:52:00,80.306,80.306,80.233,80.233,12800000.0
2007-08-16 06:53:00,80.149,80.149,80.04,80.04,17600000.0
2007-08-16 06:54:00,79.998,80.018,79.987,80.011,14800000.0
2007-08-16 06:55:00,80.04,80.115,80.04,80.115,11200000.0
2007-08-16 06:56:00,80.249,80.281,80.249,80.267,11200000.0
2007-08-16 06:57:00,80.279,80.308,80.279,80.308,14400000.0
2007-08-16 06:58:00,80.261,80.267,80.199,80.199,12800000.0
2007-08-16 06:59:00,80.196,80.213,80.188,80.204,12800000.0
2007-08-16 07:00:00,80.201,80.216,80.198,80.216,16000000.0
2007-08-16 07:01:00,80.21,80.215,80.194,80.215,17000000.0
2007-08-16 07:02:00,80.206,80.22,80.206,80.22,12800000.0
2007-08-16 07:03:00,80.236,80.283,80.236,80.271,13200000.0
2007-08-16 07:04:00,80.283,80.293,80.278,80.278,12800000.0
2007-08-16 07:05:00,80.278,80.305,80.278,80.295,11200000.0
2007-08-16 07:06:00,80.258,80.26,80.151,80.151,12200000.0
2007-08-16 07:07:00,80.138,80.176,80.138,80.176,10600000.0
2007-08-16 07:08:00,80.192,80.221,80.192,80.208,16000000.0
2007-08-16 07:09:00,80.208,80.244,80.208,80.238,12800000.0
2007-08-16 07:10:00,80.231,80.263,80.229,80.263,12800000.0
2007-08-16 07:11:00,80.262,80.262,80.233,80.233,12800000.0
2007-08-16 07:12:00,80.23,80.263,80.2,80.262,11200000.0
2007-08-16 07:13:00,80.273,80.273,80.243,80.252,12800000.0
2007-08-16 07:14:00,80.206,80.246,80.206,80.246,11200000.0
2007-08-16 07:15:00,80.254,80.271,80.254,80.269,11200000.0
2007-08-16 07:16:00,80.285,80.291,80.283,80.291,11200000.0
2007-08-16 07:17:00,80.282,80.282,80.263,80.277,12800000.0
2007-08-16 07:18:00,80.305,80.322,80.305,80.306,17600000.0
2007-08-16 07:19:00,80.303,80.318,80.303,80.318,12800000.0
2007-08-16 07:20:00,80.337,80.361,80.337,80.358,16000000.0
2007-08-16 07:21:00,80.34,80.34,80.314,80.317,12800000.0
2007-08-16 07:22:00,80.299,80.322,80.295,80.295,17600000.0
2007-08-16 07:23:00,80.26,80.286,80.253,80.286,11200000.0
2007-08-16 07:24:00,80.283,80.296,80.283,80.29,14400000.0
2007-08-16 07:25:00,80.289,80.289,80.273,80.275,16000000.0
2007-08-16 07:26:00,80.261,80.274,80.242,80.242,16000000.0
2007-08-16 07:27:00,80.211,80.215,80.193,80.193,16000000.0
2007-08-16 07:28:00,80.164,80.175,80.136,80.136,13800000.0
2007-08-16 07:29:00,80.092,80.092,80.055,80.063,11200000.0
2007-08-16 07:30:00,80.02,80.02,79.992,80.017,11200000.0
2007-08-16 07:31:00,80.012,80.012,79.997,79.997,17600000.0
2007-08-16 07:32:00,79.941,79.948,79.842,79.842,17600000.0
2007-08-16 07:33:00,79.839,79.857,79.839,79.857,11200000.0
2007-08-16 07:34:00,79.898,79.931,79.894,79.931,12800000.0
2007-08-16 07:35:00,79.927,79.952,79.92,79.952,16000000.0
2007-08-16 07:36:00,79.941,79.966,79.941,79.954,11200000.0
2007-08-16 07:37:00,79.957,79.96,79.933,79.933,11200000.0
2007-08-16 07:38:00,79.9,79.9,79.829,79.829,13200000.0
2007-08-16 07:39:00,79.805,79.826,79.805,79.826,11200000.0
2007-08-16 07:40:00,79.889,79.982,79.889,79.982,11200000.0
2007-08-16 07:41:00,80.018,80.063,80.018,80.063,12800000.0
2007-08-16 07:42:00,80.046,80.052,80.031,80.031,12200000.0
2007-08-16 07:43:00,80.04,80.064,80.04,80.064,12800000.0
2007-08-16 07:44:00,80.065,80.068,80.056,80.068,11200000.0
2007-08-16 07:45:00,80.067,80.086,80.067,80.081,11200000.0
2007-08-16 07:46:00,80.124,80.134,80.118,80.134,11200000.0
2007-08-16 07:47:00,80.147,80.167,80.132,80.165,13800000.0
2007-08-16 07:48:00,80.152,80.152,80.136,80.146,14400000.0
2007-08-16 07:49:00,80.125,80.125,80.045,80.045,17600000.0
2007-08-16 07:50:00,79.995,79.995,79.959,79.982,16000000.0
2007-08-16 07:51:00,79.996,80.013,79.996,80.003,12800000.0
2007-08-16 07:52:00,79.996,79.996,79.976,79.984,8000000.0
2007-08-16 07:53:00,79.985,80.041,79.985,80.041,12800000.0
2007-08-16 07:54:00,80.05,80.079,80.046,80.079,12800000.0
2007-08-16 07:55:00,80.103,80.158,80.092,80.158,12800000.0
2007-08-16 07:56:00,80.18,80.18,80.091,80.091,16000000.0
2007-08-16 07:57:00,80.123,80.151,80.123,80.14,10600000.0
2007-08-16 07:58:00,80.162,80.162,80.147,80.147,11600000.0
2007-08-16 07:59:00,80.138,80.141,80.132,80.139,12800000.0
2007-08-16 08:00:00,80.149,80.173,80.141,80.158,14400000.0
2007-08-16 08:01:00,80.128,80.128,80.06,80.06,14400000.0
2007-08-16 08:02:00,80.054,80.085,80.054,80.085,12800000.0
2007-08-16 08:03:00,80.086,80.086,80.072,80.072,11200000.0
2007-08-16 08:04:00,80.054,80.054,79.966,79.966,8000000.0
2007-08-16 08:05:00,79.946,79.972,79.946,79.962,14400000.0
2007-08-16 08:06:00,79.984,79.996,79.978,79.978,13200000.0
2007-08-16 08:07:00,79.933,79.946,79.91,79.946,11200000.0
2007-08-16 08:08:00,79.955,79.993,79.955,79.993,17600000.0
2007-08-16 08:09:00,79.987,80.022,79.987,79.993,12800000.0
2007-08-16 08:10:00,79.99,80.012,79.99,80.005,13200000.0
2007-08-16 08:11:00,80.003,80.02,79.996,80.02,11200000.0
2007-08-16 08:12:00,80.014,80.036,80.014,80.026,16000000.0
2007-08-16 08:13:00,80.038,80.04,80.032,80.032,11200000.0
2007-08-16 08:14:00,80.042,80.046,80.035,80.035,12800000.0
2007-08-16 08:15:00,80.05,80.06,80.042,80.052,15400000.0
2007-08-16 08:16:00,80.049,80.049,80.014,80.016,11200000.0
2007-08-16 08:17:00,80.027,80.029,80.019,80.02,12800000.0
2007-08-16 08:18:00,80.016,80.024,80.016,80.024,11200000.0
2007-08-16 08:19:00,80.021,80.033,80.016,80.02,14400000.0
2007-08-16 08:20:00,80.031,80.04,80.02,80.023,16400000.0
2007-08-16 08:21:00,80.002,80.019,80.001,80.001,17600000.0
2007-08-16 08:22:00,80.006,80.006,79.98,79.98,11200000.0
2007-08-16 08:23:00,79.967,79.967,79.953,79.961,11200000.0
2007-08-16 08:24:00,79.958,79.958,79.906,79.906,17600000.0
2007-08-16 08:25:00,79.894,79.911,79.894,79.911,12800000.0
2007-08-16 08:26:00,79.889,79.901,79.885,79.885,12800000.0
2007-08-16 08:27:00,79.911,79.952,79.911,79.952,12800000.0
2007-08-16 08:28:00,79.998,79.998,79.98,79.991,11200000.0
2007-08-16 08:29:00,80.021,80.06,80.021,80.06,14400000.0
2007-08-16 08:30:00,80.057,80.057,80.037,80.037,11200000.0
2007-08-16 08:31:00,80.02,80.029,80.011,80.011,12800000.0
2007-08-16 08:32:00,79.982,79.982,79.972,79.98,11200000.0
2007-08-16 08:33:00,79.984,79.984,79.939,79.939,11200000.0
2007-08-16 08:34:00,79.927,79.929,79.898,79.898,17600000.0
2007-08-16 08:35:00,79.877,79.88,79.861,79.875,17600000.0
2007-08-16 08:36:00,79.864,79.881,79.86,79.881,17600000.0
2007-08-16 08:37:00,79.885,79.901,79.885,79.891,11200000.0
2007-08-16 08:38:00,79.9,79.947,79.9,79.947,11200000.0
2007-08-16 08:39:00,79.961,80.007,79.961,80.007,16000000.0
2007-08-16 08:40:00,80.041,80.043,80.035,80.041,16000000.0
2007-08-16 08:41:00,80.059,80.068,80.042,80.042,17000000.0
2007-08-16 08:42:00,80.053,80.101,80.053,80.101,12800000.0
2007-08-16 08:43:00,80.147,80.147,80.121,80.132,12800000.0
2007-08-16 08:44:00,80.118,80.118,80.107,80.112,12800000.0
2007-08-16 08:45:00,80.101,80.124,80.101,80.109,16000000.0
2007-08-16 08:46:00,80.059,80.059,80.031,80.031,11200000.0
2007-08-16 08:47:00,80.049,80.049,80.027,80.027,11200000.0
2007-08-16 08:48:00,80.018,80.018,79.975,79.975,12800000.0
2007-08-16 08:49:00,79.988,79.99,79.969,79.969,17600000.0
2007-08-16 08:50:00,79.953,79.957,79.927,79.928,12800000.0
2007-08-16 08:51:00,79.936,79.936,79.914,79.932,17600000.0
2007-08-16 08:52:00,79.941,79.943,79.932,79.938,11200000.0
2007-08-16 08:53:00,79.964,79.985,79.951,79.985,16000000.0
2007-08-16 08:54:00,80.006,80.024,80.005,80.005,14400000.0
2007-08-16 08:55:00,79.996,80.013,79.993,79.993,16000000.0
2007-08-16 08:56:00,80.029,80.041,80.029,80.041,11200000.0
2007-08-16 08:57:00,80.053,80.06,80.045,80.06,11200000.0
2007-08-16 08:58:00,80.049,80.08,80.049,80.07,16000000.0
2007-08-16 08:59:00,80.085,80.087,80.056,80.056,12800000.0
2007-08-16 09:00:00,80.067,80.081,80.067,80.081,18000000.0
2007-08-16 09:01:00,80.077,80.077,80.051,80.051,11200000.0
2007-08-16 09:02:00,80.062,80.087,80.053,80.084,11200000.0
2007-08-16 09:03:00,80.072,80.072,80.033,80.033,16000000.0
2007-08-16 09:04:00,80.003,80.005,79.996,80.002,11200000.0
2007-08-16 09:05:00,80.021,80.053,80.021,80.053,11200000.0
2007-08-16 09:06:00,80.076,80.104,80.074,80.104,12800000.0
2007-08-16 09:07:00,80.131,80.166,80.131,80.144,13200000.0
2007-08-16 09:08:00,80.113,80.113,80.08,80.086,12800000.0
2007-08-16 09:09:00,80.074,80.084,80.066,80.084,17600000.0
2007-08-16 09:10:00,80.092,80.124,80.091,80.124,12800000.0
2007-08-16 09:11:00,80.16,80.174,80.16,80.174,12800000.0
2007-08-16 09:12:00,80.161,80.187,80.161,80.169,12800000.0
2007-08-16 09:13:00,80.195,80.207,80.195,80.201,11200000.0
2007-08-16 09:14:00,80.191,80.222,80.191,80.222,11200000.0
2007-08-16 09:15:00,80.231,80.248,80.22,80.228,11200000.0
2007-08-16 09:16:00,80.208,80.236,80.208,80.211,12800000.0
2007-08-16 09:17:00,80.245,80.277,80.245,80.277,11200000.0
2007-08-16 09:18:00,80.268,80.279,80.268,80.272,14400000.0
2007-08-16 09:19:00,80.24,80.24,80.22,80.227,12800000.0
2007-08-16 09:20:00,80.234,80.253,80.227,80.253,16000000.0
2007-08-16 09:21:00,80.244,80.247,80.238,80.247,11200000.0
2007-08-16 09:22:00,80.258,80.288,80.258,80.286,17600000.0
2007-08-16 09:23:00,80.262,80.262,80.226,80.231,12800000.0
2007-08-16 09:24:00,80.231,80.231,80.207,80.216,12800000.0
2007-08-16 09:25:00,80.215,80.247,80.215,80.247,12200000.0
2007-08-16 09:26:00,80.251,80.251,80.231,80.25,11200000.0
2007-08-16 09:27:00,80.236,80.236,80.22,80.236,11200000.0
2007-08-16 09:28:00,80.23,80.238,80.219,80.233,12800000.0
2007-08-16 09:29:00,80.247,80.261,80.247,80.258,10600000.0
2007-08-16 09:30:00,80.275,80.289,80.271,80.28,12800000.0
2007-08-16 09:31:00,80.274,80.274,80.253,80.259,12800000.0
2007-08-16 09:32:00,80.263,80.263,80.186,80.186,14400000.0
2007-08-16 09:33:00,80.181,80.188,80.17,80.183,12800000.0
2007-08-16 09:34:00,80.174,80.18,80.173,80.179,11200000.0
2007-08-16 09:35:00,80.188,80.197,80.187,80.187,12800000.0
2007-08-16 09:36:00,80.202,80.225,80.202,80.218,16000000.0
2007-08-16 09:37:00,80.227,80.227,80.157,80.205,16000000.0
2007-08-16 09:38:00,80.2,80.211,80.196,80.208,11200000.0
2007-08-16 09:39:00,80.198,80.198,80.176,80.176,12800000.0
2007-08-16 09:40:00,80.157,80.162,80.137,80.152,14400000.0
2007-08-16 09:41:00,80.157,80.168,80.157,80.157,11200000.0
2007-08-16 09:42:00,80.152,80.205,80.152,80.205,16000000.0
2007-08-16 09:43:00,80.218,80.221,80.203,80.213,12800000.0
2007-08-16 09:44:00,80.224,80.224,80.21,80.21,12200000.0
2007-08-16 09:45:00,80.232,80.24,80.224,80.234,12800000.0
2007-08-16 09:46:00,80.253,80.257,80.246,80.257,11200000.0
2007-08-16 09:47:00,80.27,80.289,80.27,80.288,12800000.0
2007-08-16 09:48:00,80.323,80.323,80.283,80.283,11600000.0
2007-08-16 09:49:00,80.27,80.281,80.249,80.249,12800000.0
2007-08-16 09:50:00,80.271,80.279,80.263,80.269,16000000.0
2007-08-16 09:51:00,80.255,80.261,80.248,80.261,16000000.0
2007-08-16 09:52:00,80.257,80.273,80.255,80.269,11200000.0
2007-08-16 09:53:00,80.257,80.257,80.174,80.174,12800000.0
2007-08-16 09:54:00,80.165,80.168,80.146,80.146,11200000.0
2007-08-16 09:55:00,80.124,80.124,80.087,80.087,11200000.0
2007-08-16 09:56:00,80.089,80.092,80.066,80.066,14400000.0
2007-08-16 09:57:00,80.049,80.049,80.008,80.008,17600000.0
2007-08-16 09:58:00,79.956,80.0,79.863,80.0,17600000.0
2007-08-16 09:59:00,80.007,80.022,80.004,80.004,17600000.0
2007-08-16 10:00:00,80.01,80.022,80.003,80.022,11200000.0
2007-08-16 10:01:00,80.009,80.035,80.009,80.035,13200000.0
2007-08-16 10:02:00,80.043,80.043,80.031,80.038,16000000.0
2007-08-16 10:03:00,80.046,80.046,80.007,80.012,11200000.0
2007-08-16 10:04:00,80.008,80.011,79.917,79.99,11200000.0
2007-08-16 10:05:00,79.974,79.974,79.925,79.925,14400000.0
2007-08-16 10:06:00,79.911,79.939,79.911,79.931,16000000.0
2007-08-16 10:07:00,79.938,79.945,79.909,79.919,12800000.0
2007-08-16 10:08:00,79.914,79.914,79.861,79.861,11200000.0
2007-08-16 10:09:00,79.788,79.802,79.774,79.792,12800000.0
2007-08-16 10:10:00,79.804,79.808,79.791,79.796,17000000.0
2007-08-16 10:11:00,79.796,79.797,79.778,79.78,11200000.0
2007-08-16 10:12:00,79.745,79.745,79.658,79.658,12800000.0
2007-08-16 10:13:00,79.64,79.64,79.546,79.546,12800000.0
2007-08-16 10:14:00,79.551,79.585,79.543,79.585,11600000.0
2007-08-16 10:15:00,79.573,79.574,79.467,79.467,12800000.0
2007-08-16 10:16:00,79.446,79.469,79.444,79.468,12800000.0
2007-08-16 10:17:00,79.46,79.466,79.45,79.462,11200000.0
2007-08-16 10:18:00,79.449,79.449,79.407,79.407,11200000.0
2007-08-16 10:19:00,79.403,79.406,79.373,79.373,11200000.0
2007-08-16 10:20:00,79.327,79.327,79.251,79.266,17600000.0
2007-08-16 10:21:00,79.256,79.27,79.198,79.198,16400000.0
2007-08-16 10:22:00,79.172,79.194,79.172,79.175,11200000.0
2007-08-16 10:23:00,79.191,79.191,79.167,79.177,11200000.0
2007-08-16 10:24:00,79.158,79.158,79.121,79.127,12800000.0
2007-08-16 10:25:00,79.058,79.058,78.952,78.952,11200000.0
2007-08-16 10:26:00,78.909,79.005,78.9,79.005,12800000.0
2007-08-16 10:27:00,79.033,79.044,79.021,79.025,11200000.0
2007-08-16 10:28:00,79.057,79.175,79.057,79.175,12800000.0
2007-08-16 10:29:00,79.297,79.41,79.297,79.394,11200000.0
2007-08-16 10:30:00,79.32,79.321,79.29,79.317,12800000.0
2007-08-16 10:31:00,79.335,79.335,79.312,79.312,13200000.0
2007-08-16 10:32:00,79.333,79.396,79.333,79.394,17600000.0
2007-08-16 10:33:00,79.421,79.439,79.41,79.41,11200000.0
2007-08-16 10:34:00,79.393,79.426,79.393,79.422,11200000.0
2007-08-16 10:35:00,79.405,79.438,79.389,79.438,11200000.0
2007-08-16 10:36:00,79.44,79.44,79.426,79.429,11200000.0
2007-08-16 10:37:00,79.446,79.478,79.365,79.473,11200000.0
2007-08-16 10:38:00,79.511,79.539,79.506,79.539,12800000.0
2007-08-16 10:39:00,79.582,79.636,79.582,79.625,11200000.0
2007-08-16 10:40:00,79.6,79.624,79.6,79.617,16000000.0
2007-08-16 10:41:00,79.626,79.685,79.626,79.685,12800000.0
2007-08-16 10:42:00,79.637,79.637,79.597,79.62,11200000.0
2007-08-16 10:43:00,79.654,79.683,79.654,79.683,11200000.0
2007-08-16 10:44:00,79.692,79.692,79.647,79.647,12800000.0
2007-08-16 10:45:00,79.636,79.645,79.599,79.599,12800000.0
2007-08-16 10:46:00,79.566,79.566,79.505,79.505,12800000.0
2007-08-16 10:47:00,79.482,79.482,79.434,79.466,12800000.0
2007-08-16 10:48:00,79.459,79.461,79.452,79.461,12800000.0
2007-08-16 10:49:00,79.439,79.448,79.413,79.413,11200000.0
2007-08-16 10:50:00,79.432,79.432,79.379,79.379,16000000.0
2007-08-16 10:51:00,79.366,79.397,79.366,79.397,18000000.0
2007-08-16 10:52:00,79.381,79.381,79.365,79.374,11200000.0
2007-08-16 10:53:00,79.371,79.371,79.35,79.361,11200000.0
2007-08-16 10:54:00,79.376,79.41,79.373,79.41,17600000.0
2007-08-16 10:55:00,79.414,79.432,79.409,79.43,11200000.0
2007-08-16 10:56:00,79.43,79.442,79.426,79.426,17600000.0
2007-08-16 10:57:00,79.432,79.444,79.432,79.443,16000000.0
2007-08-16 10:58:00,79.445,79.445,79.341,79.439,12200000.0
2007-08-16 10:59:00,79.423,79.423,79.41,79.41,11200000.0
2007-08-16 11:00:00,79.427,79.447,79.427,79.442,12200000.0
2007-08-16 11:01:00,79.412,79.417,79.408,79.414,12800000.0
2007-08-16 11:02:00,79.427,79.474,79.423,79.474,16000000.0
2007-08-16 11:03:00,79.494,79.506,79.482,79.489,12800000.0
2007-08-16 11:04:00,79.495,79.512,79.488,79.512,14200000.0
2007-08-16 11:05:00,79.49,79.518,79.49,79.515,17600000.0
2007-08-16 11:06:00,79.521,79.529,79.516,79.529,17600000.0
2007-08-16 11:07:00,79.526,79.535,79.505,79.535,17600000.0
2007-08-16 11:08:00,79.483,79.544,79.483,79.502,11200000.0
2007-08-16 11:09:00,79.468,79.502,79.468,79.5,17600000.0
2007-08-16 11:10:00,79.477,79.477,79.424,79.424,12800000.0
2007-08-16 11:11:00,79.43,79.45,79.428,79.45,11200000.0
2007-08-16 11:12:00,79.446,79.446,79.409,79.409,17600000.0
2007-08-16 11:13:00,79.396,79.412,79.388,79.41,14400000.0
2007-08-16 11:14:00,79.423,79.437,79.423,79.437,11200000.0
2007-08-16 11:15:00,79.42,79.42,79.367,79.375,11200000.0
2007-08-16 11:16:00,79.373,79.377,79.369,79.371,12800000.0
2007-08-16 11:17:00,79.357,79.357,79.266,79.266,11200000.0
2007-08-16 11:18:00,79.278,79.313,79.278,79.313,12800000.0
2007-08-16 11:19:00,79.295,79.295,79.261,79.261,17600000.0
2007-08-16 11:20:00,79.253,79.271,79.239,79.271,12800000.0
2007-08-16 11:21:00,79.275,79.296,79.275,79.279,14400000.0
2007-08-16 11:22:00,79.265,79.265,79.236,79.236,12800000.0
2007-08-16 11:23:00,79.231,79.264,79.231,79.264,11200000.0
2007-08-16 11:24:00,79.286,79.308,79.265,79.308,12800000.0
2007-08-16 11:25:00,79.3,79.3,79.264,79.286,17000000.0
2007-08-16 11:26:00,79.286,79.288,79.272,79.288,14400000.0
2007-08-16 11:27:00,79.268,79.268,79.231,79.231,11200000.0
2007-08-16 11:28:00,79.22,79.228,79.162,79.162,14400000.0
2007-08-16 11:29:00,79.122,79.122,79.081,79.1,14400000.0
2007-08-16 11:30:00,79.055,79.062,79.039,79.061,14400000.0
2007-08-16 11:31:00,79.075,79.075,79.064,79.071,11200000.0
2007-08-16 11:32:00,79.073,79.075,79.059,79.07,17600000.0
2007-08-16 11:33:00,79.078,79.087,79.063,79.063,12800000.0
2007-08-16 11:34:00,79.088,79.097,79.087,79.092,12800000.0
2007-08-16 11:35:00,79.106,79.133,79.106,79.133,11200000.0
2007-08-16 11:36:00,79.117,79.117,79.091,79.101,12800000.0
2007-08-16 11:37:00,79.059,79.059,79.009,79.009,11200000.0
2007-08-16 11:38:00,78.958,78.958,78.95,78.953,11200000.0
2007-08-16 11:39:00,79.024,79.11,79.024,79.11,11200000.0
2007-08-16 11:40:00,79.111,79.115,79.104,79.11,11200000.0
2007-08-16 11:41:00,79.098,79.107,79.073,79.105,16400000.0
2007-08-16 11:42:00,79.11,79.111,79.081,79.084,17600000.0
2007-08-16 11:43:00,79.088,79.088,79.063,79.066,11200000.0
2007-08-16 11:44:00,79.044,79.044,79.018,79.02,10600000.0
2007-08-16 11:45:00,79.024,79.037,79.024,79.027,14400000.0
2007-08-16 11:46:00,79.01,79.01,78.987,79.004,11200000.0
2007-08-16 11:47:00,78.951,78.974,78.951,78.974,18000000.0
2007-08-16 11:48:00,78.96,78.967,78.941,78.967,11200000.0
2007-08-16 11:49:00,78.961,78.961,78.943,78.943,12800000.0
2007-08-16 11:50:00,78.946,78.946,78.933,78.945,12800000.0
2007-08-16 11:51:00,78.952,78.97,78.952,78.97,11200000.0
2007-08-16 11:52:00,78.97,78.974,78.955,78.974,11200000.0
2007-08-16 11:53:00,78.99,79.019,78.978,79.019,15400000.0
2007-08-16 11:54:00,79.033,79.064,79.033,79.062,14400000.0
2007-08-16 11:55:00,79.104,79.142,79.076,79.139,11600000.0
2007-08-16 11:56:00,79.126,79.126,79.093,79.094,12800000.0
2007-08-16 11:57:00,79.103,79.11,79.093,79.093,17600000.0
2007-08-16 11:58:00,79.095,79.095,79.044,79.044,11200000.0
2007-08-16 11:59:00,79.036,79.04,79.028,79.04,11200000.0
2007-08-16 12:00:00,79.005,79.005,78.909,78.909,11200000.0
2007-08-16 12:01:00,78.917,78.917,78.879,78.879,11600000.0
2007-08-16 12:02:00,78.896,78.93,78.896,78.93,13800000.0
2007-08-16 12:03:00,78.889,78.889,78.83,78.842,11200000.0
2007-08-16 12:04:00,78.823,78.823,78.781,78.79,17600000.0
2007-08-16 12:05:00,78.782,78.782,78.752,78.752,17000000.0
2007-08-16 12:06:00,78.737,78.737,78.72,78.725,12800000.0
2007-08-16 12:07:00,78.743,78.748,78.686,78.686,11200000.0
2007-08-16 12:08:00,78.638,78.669,78.631,78.668,11200000.0
2007-08-16 12:09:00,78.659,78.662,78.602,78.602,14400000.0
2007-08-16 12:10:00,78.557,78.557,78.502,78.502,11200000.0
2007-08-16 12:11:00,78.453,78.453,78.367,78.367,12800000.0
2007-08-16 12:12:00,78.321,78.321,78.171,78.171,11200000.0
2007-08-16 12:13:00,78.157,78.193,78.156,78.185,11200000.0
2007-08-16 12:14:00,78.2,78.211,78.193,78.195,12800000.0
2007-08-16 12:15:00,78.209,78.211,78.205,78.208,12800000.0
2007-08-16 12:16:00,78.213,78.249,78.213,78.225,12800000.0
2007-08-16 12:17:00,78.208,78.243,78.171,78.243,17600000.0
2007-08-16 12:18:00,78.265,78.28,78.246,78.246,16000000.0
2007-08-16 12:19:00,78.235,78.29,78.235,78.27,12800000.0
2007-08-16 12:20:00,78.298,78.321,78.297,78.321,14400000.0
2007-08-16 12:21:00,78.342,78.398,78.328,78.398,16000000.0
2007-08-16 12:22:00,78.424,78.503,78.424,78.503,16000000.0
2007-08-16 12:23:00,78.485,78.485,78.438,78.438,14400000.0
2007-08-16 12:24:00,78.457,78.476,78.451,78.47,12800000.0
2007-08-16 12:25:00,78.493,78.5,78.427,78.427,11200000.0
2007-08-16 12:26:00,78.41,78.416,78.41,78.412,11200000.0
2007-08-16 12:27:00,78.412,78.412,78.364,78.364,11200000.0
2007-08-16 12:28:00,78.339,78.339,78.246,78.246,12800000.0
2007-08-16 12:29:00,78.194,78.21,78.106,78.106,17600000.0
2007-08-16 12:30:00,78.01,78.01,77.89,77.89,17600000.0
2007-08-16 12:31:00,77.892,77.904,77.681,77.681,12800000.0
2007-08-16 12:32:00,77.645,77.747,77.645,77.747,12800000.0
2007-08-16 12:33:00,77.793,77.793,77.646,77.646,14400000.0
2007-08-16 12:34:00,77.528,77.528,77.325,77.325,12800000.0
2007-08-16 12:35:00,77.055,77.055,76.729,76.766,11600000.0
2007-08-16 12:36:00,76.79,76.793,76.728,76.764,11200000.0
2007-08-16 12:37:00,76.808,77.168,76.808,77.168,10600000.0
2007-08-16 12:38:00,77.251,77.251,77.057,77.057,17600000.0
2007-08-16 12:39:00,77.087,77.127,77.087,77.122,16000000.0
2007-08-16 12:40:00,77.203,77.271,77.203,77.271,16000000.0
2007-08-16 12:41:00,77.32,77.334,77.313,77.334,12800000.0
2007-08-16 12:42:00,77.346,77.415,77.346,77.37,14400000.0
2007-08-16 12:43:00,77.328,77.328,77.312,77.317,12800000.0
2007-08-16 12:44:00,77.319,77.319,77.281,77.293,17400000.0
2007-08-16 12:45:00,77.263,77.334,77.263,77.334,16000000.0
2007-08-16 12:46:00,77.328,77.328,77.308,77.315,12800000.0
2007-08-16 12:47:00,77.307,77.478,77.307,77.478,12800000.0
2007-08-16 12:48:00,77.577,77.633,77.577,77.633,9600000.0
2007-08-16 12:49:00,77.691,77.752,77.691,77.752,16000000.0
2007-08-16 12:50:00,77.784,77.808,77.784,77.799,14400000.0
2007-08-16 12:51:00,77.863,77.889,77.852,77.852,11200000.0
2007-08-16 12:52:00,77.838,77.88,77.837,77.856,11200000.0
2007-08-16 12:53:00,77.827,77.83,77.781,77.781,11200000.0
2007-08-16 12:54:00,77.822,77.92,77.822,77.92,12800000.0
2007-08-16 12:55:00,77.961,78.021,77.961,77.998,16000000.0
2007-08-16 12:56:00,77.995,77.995,77.875,77.875,11200000.0
2007-08-16 12:57:00,77.891,77.895,77.797,77.797,11200000.0
2007-08-16 12:58:00,77.754,77.754,77.715,77.73,17600000.0
2007-08-16 12:59:00,77.71,77.71,77.592,77.592,16000000.0
2007-08-16 13:00:00,77.513,77.513,77.374,77.396,12800000.0
2007-08-16 13:01:00,77.392,77.392,77.356,77.361,14400000.0
2007-08-16 13:02:00,77.364,77.403,77.364,77.403,13200000.0
2007-08-16 13:03:00,77.457,77.527,77.457,77.506,15400000.0
2007-08-16 13:04:00,77.46,77.46,77.452,77.459,11200000.0
2007-08-16 13:05:00,77.465,77.465,77.392,77.392,12800000.0
2007-08-16 13:06:00,77.341,77.341,77.262,77.262,11200000.0
2007-08-16 13:07:00,77.258,77.281,77.258,77.27,14400000.0
2007-08-16 13:08:00,77.305,77.428,77.305,77.428,17600000.0
2007-08-16 13:09:00,77.523,77.527,77.484,77.506,12800000.0
2007-08-16 13:10:00,77.54,77.566,77.54,77.54,16000000.0
2007-08-16 13:11:00,77.542,77.542,77.525,77.525,11200000.0
2007-08-16 13:12:00,77.451,77.451,77.338,77.338,12800000.0
2007-08-16 13:13:00,77.297,77.297,77.26,77.26,17600000.0
2007-08-16 13:14:00,77.273,77.281,77.26,77.277,12800000.0
2007-08-16 13:15:00,77.327,77.345,77.301,77.301,12800000.0
2007-08-16 13:16:00,77.291,77.326,77.291,77.317,17600000.0
2007-08-16 13:17:00,77.294,77.303,77.277,77.303,12800000.0
2007-08-16 13:18:00,77.3,77.313,77.295,77.297,11200000.0
2007-08-16 13:19:00,77.319,77.373,77.299,77.373,16000000.0
2007-08-16 13:20:00,77.356,77.378,77.338,77.338,17600000.0
2007-08-16 13:21:00,77.307,77.307,77.239,77.239,11200000.0
2007-08-16 13:22:00,77.172,77.196,77.172,77.196,9600000.0
2007-08-16 13:23:00,77.214,77.214,77.187,77.187,12800000.0
2007-08-16 13:24:00,77.183,77.183,77.154,77.154,11200000.0
2007-08-16 13:25:00,77.156,77.185,77.156,77.179,17600000.0
2007-08-16 13:26:00,77.161,77.161,77.076,77.076,17600000.0
2007-08-16 13:27:00,77.026,77.034,77.017,77.027,12800000.0
2007-08-16 13:28:00,77.042,77.089,76.959,77.089,16000000.0
2007-08-16 13:29:00,77.076,77.1,77.006,77.082,11200000.0
2007-08-16 13:30:00,77.085,77.085,77.069,77.069,12800000.0
2007-08-16 13:31:00,77.059,77.086,77.055,77.086,11200000.0
2007-08-16 13:32:00,77.104,77.209,77.094,77.209,11600000.0
2007-08-16 13:33:00,77.296,77.392,77.296,77.391,19200000.0
2007-08-16 13:34:00,77.335,77.375,77.335,77.357,12800000.0
2007-08-16 13:35:00,77.343,77.343,77.312,77.312,36800000.0
2007-08-16 13:36:00,77.259,77.262,77.23,77.23,17600000.0
2007-08-16 13:37:00,77.236,77.248,77.233,77.233,14400000.0
2007-08-16 13:38:00,77.208,77.223,77.208,77.216,33600000.0
2007-08-16 13:39:00,77.231,77.345,77.231,77.345,14400000.0
2007-08-16 13:40:00,77.363,77.363,77.332,77.363,39400000.0
2007-08-16 13:41:00,77.423,77.447,77.4,77.447,16000000.0
2007-08-16 13:42:00,77.396,77.396,77.366,77.366,11200000.0
2007-08-16 13:43:00,77.39,77.432,77.39,77.432,27200000.0
2007-08-16 13:44:00,77.414,77.504,77.414,77.459,33600000.0
2007-08-16 13:45:00,77.446,77.468,77.446,77.458,20800000.0
2007-08-16 13:46:00,77.459,77.472,77.459,77.465,24000000.0
2007-08-16 13:47:00,77.452,77.452,77.384,77.384,12800000.0
2007-08-16 13:48:00,77.37,77.443,77.37,77.443,12800000.0
2007-08-16 13:49:00,77.431,77.431,77.366,77.366,17600000.0
2007-08-16 13:50:00,77.369,77.375,77.336,77.344,11200000.0
2007-08-16 13:51:00,77.306,77.308,77.296,77.303,24000000.0
2007-08-16 13:52:00,77.294,77.307,77.288,77.288,12800000.0
2007-08-16 13:53:00,77.296,77.301,77.281,77.281,17600000.0
2007-08-16 13:54:00,77.183,77.183,77.143,77.162,25600000.0
2007-08-16 13:55:00,77.16,77.19,77.16,77.19,14400000.0
2007-08-16 13:56:00,77.168,77.168,77.136,77.152,14400000.0
2007-08-16 13:57:00,77.148,77.167,77.125,77.125,28200000.0
2007-08-16 13:58:00,77.146,77.189,77.146,77.188,14400000.0
2007-08-16 13:59:00,77.197,77.214,77.197,77.214,32000000.0
2007-08-16 14:00:00,77.216,77.247,77.216,77.247,48000000.0
2007-08-16 14:01:00,77.241,77.249,77.215,77.215,32400000.0
2007-08-16 14:02:00,77.253,77.263,77.245,77.262,14400000.0
2007-08-16 14:03:00,77.257,77.288,77.25,77.288,13800000.0
2007-08-16 14:04:00,77.332,77.381,77.332,77.38,11200000.0
2007-08-16 14:05:00,77.368,77.383,77.368,77.381,24000000.0
2007-08-16 14:06:00,77.391,77.413,77.39,77.413,36200000.0
2007-08-16 14:07:00,77.422,77.422,77.349,77.349,40000000.0
2007-08-16 14:08:00,77.34,77.367,77.311,77.311,16000000.0
2007-08-16 14:09:00,77.255,77.255,77.181,77.181,33600000.0
2007-08-16 14:10:00,77.146,77.176,77.146,77.176,33000000.0
2007-08-16 14:11:00,77.164,77.194,77.128,77.194,14400000.0
2007-08-16 14:12:00,77.232,77.233,77.212,77.229,27200000.0
2007-08-16 14:13:00,77.296,77.401,77.296,77.401,14400000.0
2007-08-16 14:14:00,77.406,77.406,77.363,77.363,12800000.0
2007-08-16 14:15:00,77.347,77.352,77.329,77.329,28800000.0
2007-08-16 14:16:00,77.306,77.306,77.266,77.271,25600000.0
2007-08-16 14:17:00,77.339,77.389,77.339,77.389,12800000.0
2007-08-16 14:18:00,77.392,77.392,77.367,77.388,16000000.0
2007-08-16 14:19:00,77.416,77.426,77.413,77.416,12800000.0
2007-08-16 14:20:00,77.442,77.464,77.435,77.435,25600000.0
2007-08-16 14:21:00,77.427,77.437,77.413,77.413,28200000.0
2007-08-16 14:22:00,77.421,77.472,77.417,77.472,24000000.0
2007-08-16 14:23:00,77.49,77.496,77.475,77.49,48000000.0
2007-08-16 14:24:00,77.511,77.533,77.508,77.533,12800000.0
2007-08-16 14:25:00,77.528,77.549,77.528,77.542,12800000.0
2007-08-16 14:26:00,77.522,77.533,77.485,77.485,12800000.0
2007-08-16 14:27:00,77.514,77.598,77.514,77.598,17600000.0
2007-08-16 14:28:00,77.622,77.633,77.607,77.607,11200000.0
2007-08-16 14:29:00,77.62,77.686,77.62,77.678,36800000.0
2007-08-16 14:30:00,77.696,77.736,77.696,77.729,22400000.0
2007-08-16 14:31:00,77.758,77.826,77.758,77.826,20800000.0
2007-08-16 14:32:00,77.911,78.012,77.911,78.012,40000000.0
2007-08-16 14:33:00,78.091,78.14,78.085,78.14,24000000.0
2007-08-16 14:34:00,78.164,78.185,78.14,78.185,33600000.0
2007-08-16 14:35:00,78.146,78.146,78.048,78.048,14400000.0
2007-08-16 14:36:00,78.008,78.069,78.008,78.069,12800000.0
2007-08-16 14:37:00,78.077,78.094,78.077,78.092,11200000.0
2007-08-16 14:38:00,78.038,78.128,78.038,78.128,56000000.0
2007-08-16 14:39:00,78.183,78.361,78.183,78.361,12800000.0
2007-08-16 14:40:00,78.355,78.433,78.343,78.433,14400000.0
2007-08-16 14:41:00,78.45,78.582,78.45,78.582,56000000.0
2007-08-16 14:42:00,78.578,78.583,78.526,78.526,12800000.0
2007-08-16 14:43:00,78.487,78.51,78.486,78.49,25600000.0
2007-08-16 14:44:00,78.546,78.601,78.546,78.601,11200000.0
2007-08-16 14:45:00,78.588,78.588,78.493,78.493,11200000.0
2007-08-16 14:46:00,78.423,78.423,78.32,78.32,11200000.0
2007-08-16 14:47:00,78.3,78.334,78.271,78.334,16000000.0
2007-08-16 14:48:00,78.362,78.362,78.29,78.29,19200000.0
2007-08-16 14:49:00,78.285,78.29,78.261,78.29,32000000.0
2007-08-16 14:50:00,78.282,78.327,78.282,78.317,29200000.0
2007-08-16 14:51:00,78.302,78.304,78.29,78.304,32000000.0
2007-08-16 14:52:00,78.28,78.28,78.256,78.274,12800000.0
2007-08-16 14:53:00,78.295,78.295,78.276,78.277,17600000.0
2007-08-16 14:54:00,78.298,78.386,78.298,78.386,12800000.0
2007-08-16 14:55:00,78.415,78.477,78.407,78.477,16000000.0
2007-08-16 14:56:00,78.503,78.521,78.503,78.516,12800000.0
2007-08-16 14:57:00,78.497,78.497,78.451,78.451,13200000.0
2007-08-16 14:58:00,78.412,78.412,78.275,78.275,17600000.0
2007-08-16 14:59:00,78.257,78.272,78.238,78.238,16000000.0
2007-08-16 15:00:00,78.218,78.225,78.208,78.216,14400000.0
2007-08-16 15:01:00,78.23,78.281,78.23,78.268,13200000.0
2007-08-16 15:02:00,78.255,78.255,78.161,78.173,27200000.0
2007-08-16 15:03:00,78.163,78.163,78.138,78.146,12800000.0
2007-08-16 15:04:00,78.176,78.265,78.176,78.265,24000000.0
2007-08-16 15:05:00,78.278,78.291,78.267,78.267,11200000.0
2007-08-16 15:06:00,78.254,78.286,78.247,78.286,11200000.0
2007-08-16 15:07:00,78.281,78.281,78.22,78.224,25600000.0
2007-08-16 15:08:00,78.189,78.204,78.189,78.201,21200000.0
2007-08-16 15:09:00,78.206,78.211,78.187,78.187,15400000.0
2007-08-16 15:10:00,78.221,78.352,78.221,78.352,40000000.0
2007-08-16 15:11:00,78.389,78.395,78.378,78.378,31400000.0
2007-08-16 15:12:00,78.403,78.423,78.388,78.388,8000000.0
2007-08-16 15:13:00,78.404,78.412,78.362,78.412,44800000.0
2007-08-16 15:14:00,78.374,78.374,78.337,78.337,34600000.0
2007-08-16 15:15:00,78.314,78.314,78.302,78.302,22400000.0
2007-08-16 15:16:00,78.247,78.251,78.224,78.251,36800000.0
2007-08-16 15:17:00,78.25,78.25,78.149,78.149,22400000.0
2007-08-16 15:18:00,78.154,78.161,78.131,78.131,21800000.0
2007-08-16 15:19:00,78.099,78.123,78.099,78.123,16000000.0
2007-08-16 15:20:00,78.138,78.17,78.138,78.138,24000000.0
2007-08-16 15:21:00,78.145,78.244,78.145,78.244,14400000.0
2007-08-16 15:22:00,78.272,78.302,78.257,78.302,14400000.0
2007-08-16 15:23:00,78.3,78.366,78.3,78.366,48000000.0
2007-08-16 15:24:00,78.385,78.494,78.385,78.494,25600000.0
2007-08-16 15:25:00,78.504,78.528,78.504,78.508,27200000.0
2007-08-16 15:26:00,78.501,78.535,78.501,78.535,40000000.0
2007-08-16 15:27:00,78.533,78.533,78.44,78.44,28800000.0
2007-08-16 15:28:00,78.452,78.457,78.44,78.44,70400000.0
2007-08-16 15:29:00,78.433,78.433,78.276,78.354,46800000.0
2007-08-16 15:30:00,78.228,78.328,78.162,78.174,115200000.0
2007-08-16 15:31:00,78.243,78.27,78.243,78.256,60800000.0
2007-08-16 15:32:00,78.212,78.212,78.166,78.166,30400000.0
2007-08-16 15:33:00,78.103,78.103,78.079,78.089,29800000.0
2007-08-16 15:34:00,78.118,78.162,78.118,78.159,21800000.0
2007-08-16 15:35:00,78.19,78.228,78.19,78.2,33000000.0
2007-08-16 15:36:00,78.231,78.241,78.204,78.205,32000000.0
2007-08-16 15:37:00,78.209,78.306,78.197,78.306,30400000.0
2007-08-16 15:38:00,78.356,78.405,78.245,78.245,59200000.0
2007-08-16 15:39:00,78.227,78.227,78.164,78.175,36800000.0
2007-08-16 15:40:00,78.11,78.111,78.085,78.085,34600000.0
2007-08-16 15:41:00,78.089,78.118,78.089,78.118,25600000.0
2007-08-16 15:42:00,78.112,78.112,78.085,78.096,43600000.0
2007-08-16 15:43:00,78.106,78.148,78.106,78.148,27600000.0
2007-08-16 15:44:00,78.17,78.227,78.17,78.227,27200000.0
2007-08-16 15:45:00,78.299,78.299,78.272,78.287,16000000.0
2007-08-16 15:46:00,78.367,78.465,78.367,78.465,14400000.0
2007-08-16 15:47:00,78.474,78.474,78.44,78.44,30400000.0
2007-08-16 15:48:00,78.433,78.433,78.321,78.373,27200000.0
2007-08-16 15:49:00,78.358,78.358,78.327,78.333,11200000.0
2007-08-16 15:50:00,78.321,78.341,78.316,78.334,11200000.0
2007-08-16 15:51:00,78.334,78.375,78.334,78.375,12800000.0
2007-08-16 15:52:00,78.353,78.353,78.322,78.348,20200000.0
2007-08-16 15:53:00,78.36,78.397,78.35,78.397,24000000.0
2007-08-16 15:54:00,78.398,78.398,78.339,78.343,28800000.0
2007-08-16 15:55:00,78.371,78.382,78.365,78.371,23400000.0
2007-08-16 15:56:00,78.337,78.337,78.286,78.288,51200000.0
2007-08-16 15:57:00,78.233,78.233,78.181,78.19,12800000.0
2007-08-16 15:58:00,78.171,78.181,78.162,78.173,19200000.0
2007-08-16 15:59:00,78.193,78.193,78.173,78.173,36800000.0
2007-08-16 16:00:00,78.137,78.139,78.071,78.071,51200000.0
2007-08-16 16:01:00,78.058,78.058,78.038,78.046,41600000.0
2007-08-16 16:02:00,78.062,78.116,78.056,78.098,22400000.0
2007-08-16 16:03:00,78.109,78.128,78.086,78.086,63400000.0
2007-08-16 16:04:00,78.033,78.033,78.024,78.028,44800000.0
2007-08-16 16:05:00,78.042,78.048,78.031,78.043,48400000.0
2007-08-16 16:06:00,78.064,78.064,78.037,78.037,34600000.0
2007-08-16 16:07:00,78.044,78.063,78.04,78.063,32000000.0
2007-08-16 16:08:00,78.054,78.054,78.025,78.035,44800000.0
2007-08-16 16:09:00,78.043,78.047,78.019,78.025,44800000.0
2007-08-16 16:10:00,78.06,78.118,78.056,78.118,41600000.0
2007-08-16 16:11:00,78.153,78.153,78.115,78.115,14400000.0
2007-08-16 16:12:00,78.116,78.139,78.089,78.089,55400000.0
2007-08-16 16:13:00,78.06,78.06,78.046,78.056,11200000.0
2007-08-16 16:14:00,78.066,78.08,78.066,78.074,49600000.0
2007-08-16 16:15:00,78.066,78.066,78.044,78.044,59200000.0
2007-08-16 16:16:00,78.037,78.046,78.026,78.046,17600000.0
2007-08-16 16:17:00,78.029,78.029,77.956,77.956,38400000.0
2007-08-16 16:18:00,77.898,77.898,77.778,77.778,38400000.0
2007-08-16 16:19:00,77.742,77.787,77.742,77.768,22400000.0
2007-08-16 16:20:00,77.699,77.699,77.531,77.531,11200000.0
2007-08-16 16:21:00,77.515,77.549,77.515,77.546,27200000.0
2007-08-16 16:22:00,77.519,77.519,77.466,77.472,41600000.0
2007-08-16 16:23:00,77.462,77.462,77.426,77.426,42600000.0
2007-08-16 16:24:00,77.399,77.399,77.324,77.339,17000000.0
2007-08-16 16:25:00,77.409,77.429,77.404,77.429,33600000.0
2007-08-16 16:26:00,77.441,77.467,77.414,77.467,17600000.0
2007-08-16 16:27:00,77.45,77.464,77.41,77.41,34600000.0
2007-08-16 16:28:00,77.348,77.348,77.302,77.315,26600000.0
2007-08-16 16:29:00,77.338,77.361,77.338,77.352,11200000.0
2007-08-16 16:30:00,77.318,77.318,77.275,77.275,8000000.0
2007-08-16 16:31:00,77.251,77.251,77.188,77.229,41600000.0
2007-08-16 16:32:00,77.287,77.355,77.287,77.355,12800000.0
2007-08-16 16:33:00,77.351,77.459,77.351,77.459,27200000.0
2007-08-16 16:34:00,77.521,77.559,77.521,77.559,35000000.0
2007-08-16 16:35:00,77.586,77.611,77.586,77.607,53200000.0
2007-08-16 16:36:00,77.634,77.634,77.602,77.602,51200000.0
2007-08-16 16:37:00,77.583,77.583,77.569,77.582,41600000.0
2007-08-16 16:38:00,77.598,77.601,77.576,77.601,40000000.0
2007-08-16 16:39:00,77.622,77.638,77.622,77.63,35600000.0
2007-08-16 16:40:00,77.662,77.679,77.661,77.673,56000000.0
2007-08-16 16:41:00,77.672,77.672,77.625,77.625,73600000.0
2007-08-16 16:42:00,77.6,77.629,77.6,77.614,54400000.0
2007-08-16 16:43:00,77.633,77.643,77.631,77.637,17600000.0
2007-08-16 16:44:00,77.653,77.683,77.653,77.673,11200000.0
2007-08-16 16:45:00,77.672,77.678,77.66,77.674,58000000.0
2007-08-16 16:46:00,77.692,77.716,77.692,77.716,4800000.0
2007-08-16 16:47:00,77.699,77.718,77.691,77.718,70400000.0
2007-08-16 16:48:00,77.715,77.733,77.715,77.733,52800000.0
2007-08-16 16:49:00,77.769,77.834,77.769,77.776,36800000.0
2007-08-16 16:50:00,77.738,77.749,77.734,77.739,74600000.0
2007-08-16 16:51:00,77.752,77.786,77.752,77.78,31400000.0
2007-08-16 16:52:00,77.797,77.84,77.797,77.84,46400000.0
2007-08-16 16:53:00,77.855,77.908,77.855,77.892,30400000.0
2007-08-16 16:54:00,77.894,77.933,77.894,77.933,11200000.0
2007-08-16 16:55:00,77.978,78.01,77.944,77.944,26600000.0
2007-08-16 16:56:00,77.847,77.847,77.817,77.817,36800000.0
2007-08-16 16:57:00,77.743,77.743,77.658,77.68,19600000.0
2007-08-16 16:58:00,77.654,77.654,77.534,77.534,12200000.0
2007-08-16 16:59:00,77.469,77.473,77.462,77.463,51200000.0
2007-08-16 17:00:00,77.446,77.453,77.438,77.453,49600000.0
2007-08-16 17:01:00,77.464,77.524,77.463,77.524,39800000.0
2007-08-16 17:02:00,77.561,77.676,77.557,77.676,34000000.0
2007-08-16 17:03:00,77.686,77.704,77.685,77.704,44800000.0
2007-08-16 17:04:00,77.697,77.709,77.693,77.705,41600000.0
2007-08-16 17:05:00,77.726,77.842,77.726,77.835,54800000.0
2007-08-16 17:06:00,77.874,77.909,77.874,77.909,59200000.0
2007-08-16 17:07:00,77.91,77.921,77.899,77.911,35200000.0
2007-08-16 17:08:00,77.889,77.914,77.859,77.914,68600000.0
2007-08-16 17:09:00,77.923,77.966,77.923,77.966,59600000.0
2007-08-16 17:10:00,77.969,77.969,77.938,77.938,25600000.0
2007-08-16 17:11:00,77.897,77.897,77.747,77.747,38400000.0
2007-08-16 17:12:00,77.78,77.834,77.78,77.834,25600000.0
2007-08-16 17:13:00,77.851,77.87,77.851,77.853,28800000.0
2007-08-16 17:14:00,77.792,77.815,77.79,77.79,22400000.0
2007-08-16 17:15:00,77.754,77.769,77.651,77.651,19200000.0
2007-08-16 17:16:00,77.622,77.622,77.557,77.583,17600000.0
2007-08-16 17:17:00,77.586,77.586,77.564,77.564,38400000.0
2007-08-16 17:18:00,77.599,77.622,77.592,77.592,57000000.0
2007-08-16 17:19:00,77.587,77.587,77.544,77.544,24000000.0
2007-08-16 17:20:00,77.492,77.547,77.492,77.547,16000000.0
2007-08-16 17:21:00,77.552,77.572,77.516,77.516,28800000.0
2007-08-16 17:22:00,77.509,77.509,77.484,77.484,19200000.0
2007-08-16 17:23:00,77.437,77.437,77.418,77.422,11200000.0
2007-08-16 17:24:00,77.44,77.448,77.434,77.444,12800000.0
2007-08-16 17:25:00,77.439,77.439,77.42,77.42,17600000.0
2007-08-16 17:26:00,77.407,77.424,77.406,77.424,35200000.0
2007-08-16 17:27:00,77.447,77.486,77.438,77.486,46400000.0
2007-08-16 17:28:00,77.499,77.532,77.499,77.523,31400000.0
2007-08-16 17:29:00,77.564,77.634,77.564,77.615,27200000.0
2007-08-16 17:30:00,77.591,77.616,77.591,77.603,17600000.0
2007-08-16 17:31:00,77.6,77.6,77.586,77.589,88400000.0
2007-08-16 17:32:00,77.591,77.601,77.582,77.601,52200000.0
2007-08-16 17:33:00,77.6,77.6,77.559,77.559,36800000.0
2007-08-16 17:34:00,77.564,77.564,77.54,77.54,64000000.0
2007-08-16 17:35:00,77.511,77.512,77.5,77.512,43200000.0
2007-08-16 17:36:00,77.507,77.507,77.368,77.368,33600000.0
2007-08-16 17:37:00,77.363,77.375,77.344,77.372,16000000.0
2007-08-16 17:38:00,77.418,77.493,77.418,77.493,35200000.0
2007-08-16 17:39:00,77.514,77.514,77.502,77.505,16000000.0
2007-08-16 17:40:00,77.498,77.498,77.469,77.479,74600000.0
2007-08-16 17:41:00,77.475,77.515,77.475,77.514,12800000.0
2007-08-16 17:42:00,77.534,77.542,77.534,77.54,12800000.0
2007-08-16 17:43:00,77.55,77.55,77.516,77.524,17600000.0
2007-08-16 17:44:00,77.522,77.525,77.512,77.512,29800000.0
2007-08-16 17:45:00,77.503,77.503,77.438,77.438,30400000.0
2007-08-16 17:46:00,77.44,77.44,77.411,77.411,41600000.0
2007-08-16 17:47:00,77.408,77.408,77.396,77.396,57600000.0
2007-08-16 17:48:00,77.323,77.332,77.27,77.27,57000000.0
2007-08-16 17:49:00,77.289,77.3,77.259,77.26,46400000.0
2007-08-16 17:50:00,77.235,77.235,77.185,77.185,12800000.0
2007-08-16 17:51:00,77.174,77.221,77.174,77.221,49600000.0
2007-08-16 17:52:00,77.207,77.207,77.181,77.195,43200000.0
2007-08-16 17:53:00,77.199,77.229,77.199,77.229,33600000.0
2007-08-16 17:54:00,77.257,77.27,77.256,77.268,38400000.0
2007-08-16 17:55:00,77.277,77.319,77.274,77.305,40000000.0
2007-08-16 17:56:00,77.295,77.311,77.294,77.311,44800000.0
2007-08-16 17:57:00,77.295,77.299,77.232,77.232,36800000.0
2007-08-16 17:58:00,77.245,77.245,77.217,77.225,17600000.0
2007-08-16 17:59:00,77.219,77.247,77.215,77.244,62400000.0
2007-08-16 18:00:00,77.222,77.222,77.129,77.129,50600000.0
2007-08-16 18:01:00,77.086,77.086,76.977,76.977,32000000.0
2007-08-16 18:02:00,76.943,76.943,76.872,76.877,23400000.0
2007-08-16 18:03:00,76.917,76.933,76.913,76.913,36800000.0
2007-08-16 18:04:00,76.893,76.905,76.839,76.839,33600000.0
2007-08-16 18:05:00,76.794,76.794,76.762,76.762,12800000.0
2007-08-16 18:06:00,76.737,76.737,76.709,76.714,30400000.0
2007-08-16 18:07:00,76.65,76.65,76.301,76.301,11200000.0
2007-08-16 18:08:00,76.194,76.197,75.997,76.001,84200000.0
2007-08-16 18:09:00,76.026,76.073,76.026,76.073,33600000.0
2007-08-16 18:10:00,76.141,76.247,76.141,76.247,16000000.0
2007-08-16 18:11:00,76.325,76.541,76.325,76.345,12200000.0
2007-08-16 18:12:00,76.314,76.36,76.314,76.353,12800000.0
2007-08-16 18:13:00,76.397,76.408,76.351,76.351,27200000.0
2007-08-16 18:14:00,76.358,76.419,76.358,76.378,19200000.0
2007-08-16 18:15:00,76.419,76.571,76.419,76.571,30800000.0
2007-08-16 18:16:00,76.672,76.719,76.672,76.719,56000000.0
2007-08-16 18:17:00,76.727,76.727,76.679,76.718,43200000.0
2007-08-16 18:18:00,76.678,76.682,76.599,76.599,30400000.0
2007-08-16 18:19:00,76.57,76.602,76.566,76.602,46400000.0
2007-08-16 18:20:00,76.629,76.642,76.47,76.47,43200000.0
2007-08-16 18:21:00,76.433,76.463,76.422,76.463,12800000.0
2007-08-16 18:22:00,76.566,76.639,76.566,76.639,34000000.0
2007-08-16 18:23:00,76.668,76.675,76.655,76.657,46400000.0
2007-08-16 18:24:00,76.624,76.624,76.596,76.596,52800000.0
2007-08-16 18:25:00,76.56,76.568,76.543,76.546,33600000.0
2007-08-16 18:26:00,76.527,76.527,76.493,76.493,30400000.0
2007-08-16 18:27:00,76.496,76.496,76.469,76.472,34000000.0
2007-08-16 18:28:00,76.483,76.491,76.47,76.487,12800000.0
2007-08-16 18:29:00,76.495,76.538,76.495,76.529,25600000.0
2007-08-16 18:30:00,76.504,76.57,76.494,76.57,36800000.0
2007-08-16 18:31:00,76.598,76.598,76.583,76.595,11600000.0
2007-08-16 18:32:00,76.596,76.607,76.592,76.604,70800000.0
2007-08-16 18:33:00,76.616,76.655,76.613,76.643,32000000.0
2007-08-16 18:34:00,76.658,76.658,76.646,76.654,18600000.0
2007-08-16 18:35:00,76.652,76.658,76.614,76.619,43600000.0
2007-08-16 18:36:00,76.607,76.607,76.542,76.542,69200000.0
2007-08-16 18:37:00,76.545,76.545,76.472,76.487,36800000.0
2007-08-16 18:38:00,76.501,76.545,76.501,76.545,49600000.0
2007-08-16 18:39:00,76.543,76.543,76.403,76.403,77200000.0
2007-08-16 18:40:00,76.332,76.343,76.26,76.26,65600000.0
2007-08-16 18:41:00,76.163,76.163,76.066,76.066,72000000.0
2007-08-16 18:42:00,76.004,76.004,75.852,75.935,78400000.0
2007-08-16 18:43:00,75.949,76.008,75.949,76.008,49600000.0
2007-08-16 18:44:00,75.979,75.979,75.842,75.842,30400000.0
2007-08-16 18:45:00,75.796,75.797,75.726,75.726,12800000.0
2007-08-16 18:46:00,75.779,75.827,75.779,75.827,12800000.0
2007-08-16 18:47:00,75.872,75.945,75.872,75.945,14400000.0
2007-08-16 18:48:00,75.956,75.956,75.919,75.919,28800000.0
2007-08-16 18:49:00,75.91,75.961,75.91,75.952,24000000.0
2007-08-16 18:50:00,75.95,75.95,75.925,75.938,47200000.0
2007-08-16 18:51:00,75.89,75.89,75.811,75.811,12800000.0
2007-08-16 18:52:00,75.739,75.739,75.684,75.7,19200000.0
2007-08-16 18:53:00,75.696,75.696,75.67,75.67,30400000.0
2007-08-16 18:54:00,75.621,75.621,75.473,75.473,19200000.0
2007-08-16 18:55:00,75.446,75.459,75.382,75.382,22400000.0
2007-08-16 18:56:00,75.391,75.482,75.391,75.418,16400000.0
2007-08-16 18:57:00,75.356,75.356,75.327,75.333,19200000.0
2007-08-16 18:58:00,75.321,75.33,75.321,75.328,32000000.0
2007-08-16 18:59:00,75.298,75.345,75.285,75.345,32000000.0
2007-08-16 19:00:00,75.348,75.348,75.304,75.304,14400000.0
2007-08-16 19:01:00,75.277,75.277,75.232,75.232,9600000.0
2007-08-16 19:02:00,75.234,75.351,75.234,75.351,43200000.0
2007-08-16 19:03:00,75.411,75.536,75.411,75.536,14400000.0
2007-08-16 19:04:00,75.591,75.596,75.588,75.591,17600000.0
2007-08-16 19:05:00,75.594,75.614,75.589,75.608,17600000.0
2007-08-16 19:06:00,75.622,75.625,75.589,75.595,55400000.0
2007-08-16 19:07:00,75.582,75.582,75.557,75.557,35600000.0
2007-08-16 19:08:00,75.559,75.581,75.559,75.575,21800000.0
2007-08-16 19:09:00,75.555,75.574,75.552,75.553,12800000.0
2007-08-16 19:10:00,75.554,75.588,75.554,75.588,17000000.0
2007-08-16 19:11:00,75.612,75.628,75.599,75.618,11200000.0
2007-08-16 19:12:00,75.653,75.881,75.653,75.881,24000000.0
2007-08-16 19:13:00,75.907,75.907,75.837,75.837,12800000.0
2007-08-16 19:14:00,75.819,75.819,75.741,75.741,12800000.0
2007-08-16 19:15:00,75.737,75.758,75.731,75.748,16000000.0
2007-08-16 19:16:00,75.764,75.764,75.737,75.756,12800000.0
2007-08-16 19:17:00,75.821,75.934,75.818,75.934,14400000.0
2007-08-16 19:18:00,76.023,76.133,76.023,76.133,32000000.0
2007-08-16 19:19:00,76.086,76.099,76.066,76.099,11200000.0
2007-08-16 19:20:00,76.13,76.148,76.114,76.148,14400000.0
2007-08-16 19:21:00,76.179,76.179,76.126,76.126,17000000.0
2007-08-16 19:22:00,76.01,76.01,75.934,75.947,14400000.0
2007-08-16 19:23:00,75.907,75.907,75.805,75.805,16000000.0
2007-08-16 19:24:00,75.838,75.935,75.838,75.935,48000000.0
2007-08-16 19:25:00,75.947,75.947,75.918,75.942,9600000.0
2007-08-16 19:26:00,75.927,75.956,75.913,75.946,41600000.0
2007-08-16 19:27:00,75.926,75.928,75.85,75.85,14400000.0
2007-08-16 19:28:00,75.843,75.843,75.811,75.841,12800000.0
2007-08-16 19:29:00,75.85,75.875,75.85,75.873,12800000.0
2007-08-16 19:30:00,75.896,75.911,75.895,75.908,11200000.0
2007-08-16 19:31:00,75.92,75.951,75.907,75.951,12200000.0
2007-08-16 19:32:00,75.969,75.988,75.969,75.976,11200000.0
2007-08-16 19:33:00,75.964,75.964,75.916,75.916,13200000.0
2007-08-16 19:34:00,75.876,75.876,75.729,75.729,12800000.0
2007-08-16 19:35:00,75.729,75.768,75.729,75.749,18000000.0
2007-08-16 19:36:00,75.736,75.803,75.736,75.759,16000000.0
2007-08-16 19:37:00,75.774,75.878,75.774,75.878,11200000.0
2007-08-16 19:38:00,75.9,76.034,75.9,76.034,11200000.0
2007-08-16 19:39:00,76.069,76.075,76.055,76.075,12800000.0
2007-08-16 19:40:00,76.077,76.141,76.077,76.141,11200000.0
2007-08-16 19:41:00,76.158,76.189,76.158,76.189,10600000.0
2007-08-16 19:42:00,76.201,76.207,76.196,76.202,11200000.0
2007-08-16 19:43:00,76.2,76.241,76.2,76.239,11200000.0
2007-08-16 19:44:00,76.228,76.228,76.14,76.14,11200000.0
2007-08-16 19:45:00,76.052,76.061,75.961,75.961,16400000.0
2007-08-16 19:46:00,75.965,76.009,75.965,76.004,8000000.0
2007-08-16 19:47:00,75.996,76.06,75.996,76.06,17000000.0
2007-08-16 19:48:00,76.116,76.121,76.051,76.051,12800000.0
2007-08-16 19:49:00,76.015,76.015,75.989,76.011,29800000.0
2007-08-16 19:50:00,76.021,76.057,76.021,76.057,12800000.0
2007-08-16 19:51:00,76.075,76.091,76.064,76.091,12800000.0
2007-08-16 19:52:00,76.097,76.231,76.097,76.231,16000000.0
2007-08-16 19:53:00,76.272,76.308,76.272,76.306,12200000.0
2007-08-16 19:54:00,76.306,76.393,76.306,76.393,12800000.0
2007-08-16 19:55:00,76.446,76.606,76.443,76.606,11200000.0
2007-08-16 19:56:00,76.678,76.75,76.678,76.75,16000000.0
2007-08-16 19:57:00,76.717,76.717,76.655,76.682,12800000.0
2007-08-16 19:58:00,76.685,76.685,76.676,76.685,11200000.0
2007-08-16 19:59:00,76.674,76.674,76.584,76.584,12800000.0
2007-08-16 20:00:00,76.568,76.572,76.545,76.549,17600000.0
2007-08-16 20:01:00,76.493,76.493,76.379,76.395,12800000.0
2007-08-16 20:02:00,76.434,76.434,76.353,76.353,17600000.0
2007-08-16 20:03:00,76.349,76.42,76.344,76.42,16000000.0
2007-08-16 20:04:00,76.428,76.472,76.428,76.472,30400000.0
2007-08-16 20:05:00,76.53,76.642,76.53,76.642,12800000.0
2007-08-16 20:06:00,76.666,76.695,76.662,76.695,11200000.0
2007-08-16 20:07:00,76.72,76.765,76.72,76.765,17600000.0
2007-08-16 20:08:00,76.758,76.758,76.669,76.675,39200000.0
2007-08-16 20:09:00,76.628,76.637,76.618,76.626,11200000.0
2007-08-16 20:10:00,76.592,76.613,76.592,76.612,11200000.0
2007-08-16 20:11:00,76.602,76.602,76.416,76.416,11200000.0
2007-08-16 20:12:00,76.413,76.509,76.413,76.509,11200000.0
2007-08-16 20:13:00,76.51,76.544,76.51,76.536,8000000.0
2007-08-16 20:14:00,76.565,76.691,76.544,76.691,14400000.0
2007-08-16 20:15:00,76.755,76.874,76.755,76.874,17600000.0
2007-08-16 20:16:00,76.927,77.002,76.927,76.995,28800000.0
2007-08-16 20:17:00,76.979,77.005,76.948,76.967,33600000.0
2007-08-16 20:18:00,76.838,76.838,76.739,76.739,11200000.0
2007-08-16 20:19:00,76.782,76.84,76.782,76.84,11200000.0
2007-08-16 20:20:00,76.86,76.86,76.77,76.77,19600000.0
2007-08-16 20:21:00,76.729,76.729,76.688,76.688,16000000.0
2007-08-16 20:22:00,76.662,76.673,76.606,76.606,13800000.0
2007-08-16 20:23:00,76.59,76.59,76.557,76.557,12800000.0
2007-08-16 20:24:00,76.528,76.628,76.528,76.628,15400000.0
2007-08-16 20:25:00,76.613,76.634,76.613,76.625,10600000.0
2007-08-16 20:26:00,76.609,76.609,76.572,76.594,16000000.0
2007-08-16 20:27:00,76.624,76.65,76.62,76.63,16000000.0
2007-08-16 20:28:00,76.621,76.654,76.619,76.654,11200000.0
2007-08-16 20:29:00,76.686,76.762,76.686,76.762,12800000.0
2007-08-16 20:30:00,76.777,76.777,76.685,76.7,27200000.0
2007-08-16 20:31:00,76.628,76.628,76.57,76.574,11200000.0
2007-08-16 20:32:00,76.569,76.569,76.402,76.402,11200000.0
2007-08-16 20:33:00,76.383,76.4,76.38,76.4,12200000.0
2007-08-16 20:34:00,76.41,76.438,76.41,76.438,11200000.0
2007-08-16 20:35:00,76.498,76.532,76.498,76.53,11200000.0
2007-08-16 20:36:00,76.541,76.562,76.485,76.485,16000000.0
2007-08-16 20:37:00,76.485,76.503,76.485,76.497,8000000.0
2007-08-16 20:38:00,76.508,76.552,76.508,76.547,12800000.0
2007-08-16 20:39:00,76.571,76.64,76.571,76.64,14400000.0
2007-08-16 20:40:00,76.681,76.726,76.675,76.726,11200000.0
2007-08-16 20:41:00,76.724,76.724,76.678,76.687,14400000.0
2007-08-16 20:42:00,76.715,76.749,76.715,76.749,11200000.0
2007-08-16 20:43:00,76.758,76.76,76.742,76.742,14400000.0
2007-08-16 20:44:00,76.716,76.716,76.693,76.714,12800000.0
2007-08-16 20:45:00,76.723,76.735,76.72,76.735,12800000.0
2007-08-16 20:46:00,76.699,76.699,76.658,76.658,14400000.0
2007-08-16 20:47:00,76.702,76.72,76.685,76.697,13200000.0
2007-08-16 20:48:00,76.753,76.781,76.752,76.781,17600000.0
2007-08-16 20:49:00,76.804,76.83,76.764,76.764,11200000.0
2007-08-16 20:50:00,76.728,76.756,76.726,76.756,14400000.0
2007-08-16 20:51:00,76.729,76.77,76.709,76.77,28800000.0
2007-08-16 20:52:00,76.73,76.766,76.73,76.766,11200000.0
2007-08-16 20:53:00,76.782,76.782,76.766,76.768,16000000.0
2007-08-16 20:54:00,76.755,76.801,76.755,76.801,11200000.0
2007-08-16 20:55:00,76.793,76.861,76.791,76.861,10600000.0
2007-08-16 20:56:00,76.844,76.845,76.832,76.845,8000000.0
2007-08-16 20:57:00,76.875,76.892,76.875,76.881,12800000.0
2007-08-16 20:58:00,76.876,76.876,76.811,76.811,16000000.0
2007-08-16 20:59:00,76.836,76.866,76.836,76.866,11200000.0
2007-08-16 21:00:00,76.866,76.866,76.824,76.824,17600000.0
2007-08-16 21:01:00,76.823,76.83,76.819,76.819,11200000.0
2007-08-16 21:02:00,76.815,76.815,76.769,76.769,16000000.0
2007-08-16 21:03:00,76.727,76.74,76.705,76.74,12800000.0
2007-08-16 21:04:00,76.786,76.802,76.74,76.74,15400000.0
2007-08-16 21:05:00,76.74,76.754,76.727,76.727,12800000.0
2007-08-16 21:06:00,76.735,76.742,76.703,76.703,11200000.0
2007-08-16 21:07:00,76.652,76.652,76.484,76.484,13800000.0
2007-08-16 21:08:00,76.43,76.43,76.291,76.291,16000000.0
2007-08-16 21:09:00,76.265,76.265,76.149,76.152,13800000.0
2007-08-16 21:10:00,76.137,76.156,76.128,76.128,12800000.0
2007-08-16 21:11:00,76.073,76.106,76.058,76.106,12800000.0
2007-08-16 21:12:00,76.122,76.145,76.115,76.145,12200000.0
2007-08-16 21:13:00,76.201,76.301,76.201,76.294,9600000.0
2007-08-16 21:14:00,76.305,76.325,76.304,76.325,12800000.0
2007-08-16 21:15:00,76.331,76.391,76.331,76.391,8000000.0
2007-08-16 21:16:00,76.415,76.448,76.415,76.448,19200000.0
2007-08-16 21:17:00,76.455,76.455,76.404,76.404,14400000.0
2007-08-16 21:18:00,76.393,76.446,76.319,76.446,12800000.0
2007-08-16 21:19:00,76.487,76.519,76.482,76.519,9600000.0
2007-08-16 21:20:00,76.517,76.586,76.517,76.576,14400000.0
2007-08-16 21:21:00,76.565,76.587,76.557,76.587,11200000.0
2007-08-16 21:22:00,76.597,76.599,76.588,76.588,8400000.0
2007-08-16 21:23:00,76.599,76.606,76.592,76.594,11200000.0
2007-08-16 21:24:00,76.542,76.542,76.495,76.495,11200000.0
2007-08-16 21:25:00,76.481,76.481,76.429,76.429,12800000.0
2007-08-16 21:26:00,76.448,76.467,76.448,76.456,12800000.0
2007-08-16 21:27:00,76.431,76.476,76.431,76.476,8000000.0
2007-08-16 21:28:00,76.504,76.517,76.497,76.516,11200000.0
2007-08-16 21:29:00,76.508,76.517,76.504,76.516,12800000.0
2007-08-16 21:30:00,76.525,76.525,76.507,76.52,12800000.0
2007-08-16 21:31:00,76.542,76.706,76.542,76.706,16000000.0
2007-08-16 21:32:00,76.75,76.75,76.634,76.634,14400000.0
2007-08-16 21:33:00,76.632,76.632,76.583,76.583,11200000.0
2007-08-16 21:34:00,76.548,76.557,76.538,76.554,17600000.0
2007-08-16 21:35:00,76.606,76.688,76.606,76.688,13200000.0
2007-08-16 21:36:00,76.708,76.787,76.707,76.787,11200000.0
2007-08-16 21:37:00,76.775,76.816,76.775,76.816,16000000.0
2007-08-16 21:38:00,76.839,76.903,76.813,76.813,12800000.0
2007-08-16 21:39:00,76.891,76.901,76.832,76.832,12800000.0
2007-08-16 21:40:00,76.745,76.745,76.7,76.733,11200000.0
2007-08-16 21:41:00,76.744,76.744,76.727,76.742,11200000.0
2007-08-16 21:42:00,76.786,76.921,76.786,76.921,14400000.0
2007-08-16 21:43:00,77.027,77.03,76.996,77.022,14400000.0
2007-08-16 21:44:00,77.042,77.104,77.042,77.104,12800000.0
2007-08-16 21:45:00,77.102,77.125,77.092,77.125,17600000.0
2007-08-16 21:46:00,77.178,77.19,77.174,77.19,14400000.0
2007-08-16 21:47:00,77.186,77.186,77.16,77.182,11200000.0
2007-08-16 21:48:00,77.208,77.214,77.2,77.214,16000000.0
2007-08-16 21:49:00,77.259,77.406,77.259,77.406,11200000.0
2007-08-16 21:50:00,77.476,77.526,77.471,77.518,12800000.0
2007-08-16 21:51:00,77.487,77.487,77.394,77.394,18000000.0
2007-08-16 21:52:00,77.368,77.38,77.368,77.371,10600000.0
2007-08-16 21:53:00,77.439,77.526,77.439,77.526,11200000.0
2007-08-16 21:54:00,77.61,77.762,77.61,77.762,11200000.0
2007-08-16 21:55:00,77.75,77.75,77.683,77.709,12800000.0
2007-08-16 21:56:00,77.758,77.855,77.758,77.848,12800000.0
2007-08-16 21:57:00,77.785,77.805,77.785,77.805,17600000.0
2007-08-16 21:58:00,77.782,77.816,77.782,77.816,17600000.0
2007-08-16 21:59:00,77.81,77.84,77.79,77.84,12800000.0
2007-08-16 22:00:00,77.882,77.931,77.882,77.931,17600000.0
2007-08-16 22:01:00,77.927,78.109,77.927,78.109,11200000.0
2007-08-16 22:02:00,78.197,78.354,78.197,78.354,16000000.0
2007-08-16 22:03:00,78.428,78.533,78.393,78.533,18000000.0
2007-08-16 22:04:00,78.58,78.61,78.554,78.554,16000000.0
2007-08-16 22:05:00,78.545,78.545,78.416,78.416,11200000.0
2007-08-16 22:06:00,78.343,78.371,78.333,78.333,12800000.0
2007-08-16 22:07:00,78.289,78.345,78.289,78.318,16000000.0
2007-08-16 22:08:00,78.324,78.343,78.323,78.343,16000000.0
2007-08-16 22:09:00,78.341,78.35,78.336,78.35,12800000.0
2007-08-16 22:10:00,78.338,78.341,78.295,78.307,12800000.0
2007-08-16 22:11:00,78.333,78.379,78.333,78.379,11200000.0
2007-08-16 22:12:00,78.428,78.54,78.426,78.54,13200000.0
2007-08-16 22:13:00,78.565,78.751,78.565,78.751,13200000.0
2007-08-16 22:14:00,78.729,78.729,78.707,78.723,12800000.0
2007-08-16 22:15:00,78.774,78.864,78.774,78.864,14400000.0
2007-08-16 22:16:00,78.945,78.95,78.879,78.935,12800000.0
2007-08-16 22:17:00,78.915,78.92,78.846,78.914,16000000.0
2007-08-16 22:18:00,78.921,78.949,78.921,78.935,16000000.0
2007-08-16 22:19:00,78.923,78.965,78.915,78.965,9600000.0
2007-08-16 22:20:00,78.972,78.992,78.953,78.992,12800000.0
2007-08-16 22:21:00,78.953,78.953,78.82,78.82,11200000.0
2007-08-16 22:22:00,78.761,78.761,78.697,78.697,12800000.0
2007-08-16 22:23:00,78.679,78.727,78.679,78.727,12800000.0
2007-08-16 22:24:00,78.733,78.763,78.733,78.763,11200000.0
2007-08-16 22:25:00,78.784,78.806,78.784,78.799,9600000.0
2007-08-16 22:26:00,78.78,78.783,78.764,78.783,8000000.0
2007-08-16 22:27:00,78.788,78.789,78.781,78.786,12800000.0
2007-08-16 22:28:00,78.796,78.821,78.796,78.811,11200000.0
2007-08-16 22:29:00,78.806,78.812,78.776,78.776,16000000.0
2007-08-16 22:30:00,78.756,78.756,78.685,78.685,17600000.0
2007-08-16 22:31:00,78.685,78.685,78.685,78.685,3200000.0
2007-08-16 22:32:00,78.637,78.659,78.577,78.659,11200000.0
2007-08-16 22:33:00,78.61,78.61,78.554,78.555,11200000.0
2007-08-16 22:34:00,78.563,78.578,78.563,78.572,12800000.0
2007-08-16 22:35:00,78.573,78.574,78.556,78.56,12200000.0
2007-08-16 22:36:00,78.555,78.623,78.555,78.623,18000000.0
2007-08-16 22:37:00,78.641,78.641,78.62,78.62,25600000.0
2007-08-16 22:38:00,78.61,78.61,78.578,78.591,17600000.0
2007-08-16 22:39:00,78.623,78.687,78.623,78.687,12200000.0
2007-08-16 22:40:00,78.689,78.689,78.675,78.683,11200000.0
2007-08-16 22:41:00,78.688,78.741,78.688,78.741,11200000.0
2007-08-16 22:42:00,78.749,78.749,78.717,78.722,17600000.0
2007-08-16 22:43:00,78.725,78.725,78.684,78.684,16000000.0
2007-08-16 22:44:00,78.667,78.667,78.649,78.649,12200000.0
2007-08-16 22:45:00,78.64,78.649,78.62,78.62,16000000.0
2007-08-16 22:46:00,78.584,78.584,78.572,78.584,11200000.0
2007-08-16 22:47:00,78.578,78.588,78.574,78.574,17600000.0
2007-08-16 22:48:00,78.561,78.568,78.56,78.567,9600000.0
2007-08-16 22:49:00,78.547,78.552,78.542,78.552,12800000.0
2007-08-16 22:50:00,78.543,78.556,78.526,78.556,11200000.0
2007-08-16 22:51:00,78.548,78.548,78.531,78.531,11200000.0
2007-08-16 22:52:00,78.516,78.526,78.512,78.518,11200000.0
2007-08-16 22:53:00,78.499,78.499,78.448,78.448,11200000.0
2007-08-16 22:54:00,78.432,78.432,78.401,78.412,13200000.0
2007-08-16 22:55:00,78.368,78.379,78.341,78.341,12800000.0
2007-08-16 22:56:00,78.292,78.292,78.26,78.279,18000000.0
2007-08-16 22:57:00,78.244,78.25,78.24,78.24,17600000.0
2007-08-16 22:58:00,78.273,78.305,78.273,78.305,13800000.0
2007-08-16 22:59:00,78.315,78.317,78.306,78.306,17600000.0
2007-08-16 23:00:00,78.313,78.313,78.297,78.305,18000000.0
2007-08-16 23:01:00,78.299,78.314,78.299,78.313,14400000.0
2007-08-16 23:02:00,78.326,78.365,78.326,78.365,18000000.0
2007-08-16 23:03:00,78.391,78.427,78.391,78.419,16000000.0
2007-08-16 23:04:00,78.403,78.446,78.403,78.446,10600000.0
2007-08-16 23:05:00,78.482,78.508,78.468,78.468,33000000.0
2007-08-16 23:06:00,78.54,78.56,78.54,78.56,12800000.0
2007-08-16 23:07:00,78.64,78.68,78.64,78.65,12800000.0
2007-08-16 23:08:00,78.671,78.681,78.656,78.681,15400000.0
2007-08-16 23:09:00,78.678,78.678,78.663,78.666,17600000.0
2007-08-16 23:10:00,78.688,78.697,78.681,78.681,12800000.0
2007-08-16 23:11:00,78.669,78.68,78.657,78.68,11200000.0
2007-08-16 23:12:00,78.721,78.771,78.721,78.771,16000000.0
2007-08-16 23:13:00,78.796,78.88,78.796,78.88,12800000.0
2007-08-16 23:14:00,78.887,78.893,78.866,78.893,11200000.0
2007-08-16 23:15:00,78.921,78.937,78.916,78.937,17600000.0
2007-08-16 23:16:00,78.969,78.969,78.951,78.951,12800000.0
2007-08-16 23:17:00,78.952,78.956,78.938,78.938,11200000.0
2007-08-16 23:18:00,78.945,78.97,78.945,78.97,11200000.0
2007-08-16 23:19:00,78.981,79.055,78.981,79.055,12800000.0
2007-08-16 23:20:00,79.053,79.056,79.037,79.049,14400000.0
2007-08-16 23:21:00,79.045,79.056,79.045,79.045,16000000.0
2007-08-16 23:22:00,79.005,79.008,78.977,78.977,12800000.0
2007-08-16 23:23:00,78.996,79.057,78.996,79.057,11200000.0
2007-08-16 23:24:00,79.077,79.213,79.077,79.213,11200000.0
2007-08-16 23:25:00,79.245,79.29,79.238,79.29,14400000.0
2007-08-16 23:26:00,79.26,79.271,79.255,79.271,12800000.0
2007-08-16 23:27:00,79.27,79.292,79.264,79.264,17600000.0
2007-08-16 23:28:00,79.246,79.3,79.246,79.3,12800000.0
2007-08-16 23:29:00,79.289,79.344,79.253,79.344,11600000.0
2007-08-16 23:30:00,79.407,79.499,79.407,79.499,8000000.0
2007-08-16 23:31:00,79.523,79.587,79.497,79.587,12800000.0
2007-08-16 23:32:00,79.633,79.652,79.629,79.652,17600000.0
2007-08-16 23:33:00,79.649,79.765,79.649,79.765,12800000.0
2007-08-16 23:34:00,79.823,79.928,79.819,79.928,16000000.0
2007-08-16 23:35:00,79.956,79.956,79.878,79.901,16000000.0
2007-08-16 23:36:00,79.906,79.906,79.833,79.833,12800000.0
2007-08-16 23:37:00,79.8,79.8,79.75,79.75,12800000.0
2007-08-16 23:38:00,79.746,79.76,79.739,79.739,11200000.0
2007-08-16 23:39:00,79.724,79.724,79.712,79.713,11200000.0
2007-08-16 23:40:00,79.701,79.709,79.69,79.701,34600000.0
2007-08-16 23:41:00,79.696,79.727,79.696,79.727,12800000.0
2007-08-16 23:42:00,79.727,79.741,79.688,79.688,17600000.0
2007-08-16 23:43:00,79.681,79.681,79.648,79.648,14400000.0
2007-08-16 23:44:00,79.663,79.68,79.66,79.68,16000000.0
2007-08-16 23:45:00,79.692,79.707,79.691,79.701,11200000.0
2007-08-16 23:46:00,79.669,79.669,79.61,79.61,17600000.0
2007-08-16 23:47:00,79.566,79.572,79.504,79.504,12800000.0
2007-08-16 23:48:00,79.473,79.498,79.462,79.498,12800000.0
2007-08-16 23:49:00,79.499,79.499,79.483,79.483,16400000.0
2007-08-16 23:50:00,79.479,79.479,79.459,79.465,11200000.0
2007-08-16 23:51:00,79.466,79.481,79.462,79.476,12800000.0
2007-08-16 23:52:00,79.468,79.468,79.438,79.438,12800000.0
2007-08-16 23:53:00,79.446,79.464,79.446,79.451,9600000.0
2007-08-16 23:54:00,79.415,79.429,79.4,79.416,14400000.0
2007-08-16 23:55:00,79.435,79.488,79.431,79.488,14400000.0
2007-08-16 23:56:00,79.413,79.55,79.413,79.55,11200000.0
2007-08-16 23:57:00,79.559,79.559,79.519,79.531,16000000.0
2007-08-16 23:58:00,79.543,79.58,79.532,79.58,10000000.0
2007-08-16 23:59:00,79.576,79.576,79.508,79.535,14400000.0
2007-08-17 00:00:00,79.546,79.578,79.542,79.578,17600000.0
2007-08-17 00:01:00,79.559,79.559,79.54,79.546,12800000.0
2007-08-17 00:02:00,79.531,79.566,79.521,79.566,11200000.0
2007-08-17 00:03:00,79.618,79.646,79.618,79.634,11200000.0
2007-08-17 00:04:00,79.614,79.661,79.614,79.661,11200000.0
2007-08-17 00:05:00,79.698,79.775,79.698,79.775,11200000.0
2007-08-17 00:06:00,79.792,79.792,79.757,79.758,11200000.0
2007-08-17 00:07:00,79.775,79.775,79.765,79.765,8000000.0
2007-08-17 00:08:00,79.763,79.816,79.763,79.816,12800000.0
2007-08-17 00:09:00,79.8,79.809,79.792,79.798,11200000.0
2007-08-17 00:10:00,79.783,79.83,79.783,79.83,12800000.0
2007-08-17 00:11:00,79.881,79.881,79.848,79.858,12800000.0
2007-08-17 00:12:00,79.798,79.798,79.76,79.773,12800000.0
2007-08-17 00:13:00,79.798,79.822,79.798,79.822,11200000.0
2007-08-17 00:14:00,79.832,79.839,79.825,79.833,14400000.0
2007-08-17 00:15:00,79.876,79.918,79.876,79.918,8000000.0
2007-08-17 00:16:00,79.944,80.002,79.944,80.002,14400000.0
2007-08-17 00:17:00,80.026,80.055,80.026,80.055,7400000.0
2007-08-17 00:18:00,80.03,80.05,80.026,80.048,12800000.0
2007-08-17 00:19:00,80.076,80.152,80.076,80.141,12800000.0
2007-08-17 00:20:00,80.097,80.127,80.097,80.115,17600000.0
2007-08-17 00:21:00,80.066,80.066,79.987,79.987,12800000.0
2007-08-17 00:22:00,79.928,79.959,79.924,79.949,17600000.0
2007-08-17 00:23:00,79.973,79.98,79.962,79.969,12800000.0
2007-08-17 00:24:00,79.99,80.013,79.99,80.013,14400000.0
2007-08-17 00:25:00,80.013,80.013,79.992,79.992,11200000.0
2007-08-17 00:26:00,79.976,79.976,79.964,79.966,12800000.0
2007-08-17 00:27:00,79.96,79.964,79.949,79.957,11200000.0
2007-08-17 00:28:00,79.947,79.947,79.936,79.936,32000000.0
2007-08-17 00:29:00,79.953,80.107,79.953,80.107,8000000.0
2007-08-17 00:30:00,80.15,80.15,80.062,80.062,11200000.0
2007-08-17 00:31:00,80.04,80.04,79.972,79.972,12800000.0
2007-08-17 00:32:00,79.954,79.959,79.938,79.938,12800000.0
2007-08-17 00:33:00,79.898,79.898,79.832,79.832,12800000.0
2007-08-17 00:34:00,79.797,79.797,79.679,79.679,19200000.0
2007-08-17 00:35:00,79.645,79.645,79.554,79.554,12800000.0
2007-08-17 00:36:00,79.552,79.554,79.538,79.552,11200000.0
2007-08-17 00:37:00,79.546,79.549,79.538,79.541,12800000.0
2007-08-17 00:38:00,79.549,79.616,79.549,79.616,11200000.0
2007-08-17 00:39:00,79.623,79.654,79.623,79.625,17000000.0
2007-08-17 00:40:00,79.605,79.621,79.605,79.621,15400000.0
2007-08-17 00:41:00,79.609,79.625,79.591,79.625,16000000.0
2007-08-17 00:42:00,79.672,79.706,79.672,79.704,12800000.0
2007-08-17 00:43:00,79.703,79.721,79.692,79.696,16000000.0
2007-08-17 00:44:00,79.677,79.691,79.664,79.678,17600000.0
2007-08-17 00:45:00,79.683,79.709,79.683,79.701,12800000.0
2007-08-17 00:46:00,79.705,79.705,79.669,79.669,14800000.0
2007-08-17 00:47:00,79.688,79.723,79.688,79.723,12800000.0
2007-08-17 00:48:00,79.708,79.708,79.619,79.619,12800000.0
2007-08-17 00:49:00,79.63,79.631,79.605,79.605,11200000.0
2007-08-17 00:50:00,79.617,79.669,79.617,79.669,12800000.0
2007-08-17 00:51:00,79.655,79.655,79.633,79.647,11200000.0
2007-08-17 00:52:00,79.629,79.63,79.603,79.603,11200000.0
2007-08-17 00:53:00,79.611,79.624,79.611,79.621,11200000.0
2007-08-17 00:54:00,79.61,79.61,79.53,79.53,17000000.0
2007-08-17 00:55:00,79.472,79.481,79.472,79.481,12800000.0
2007-08-17 00:56:00,79.46,79.46,79.402,79.402,12800000.0
2007-08-17 00:57:00,79.333,79.333,79.28,79.28,13200000.0
2007-08-17 00:58:00,79.293,79.295,79.275,79.275,12800000.0
2007-08-17 00:59:00,79.238,79.271,79.221,79.271,11200000.0
2007-08-17 01:00:00,79.291,79.319,79.291,79.314,16000000.0
2007-08-17 01:01:00,79.329,79.337,79.329,79.337,9600000.0
2007-08-17 01:02:00,79.247,79.247,79.179,79.179,3200000.0
2007-08-17 01:03:00,78.932,78.932,78.821,78.821,11200000.0
2007-08-17 01:04:00,78.55,78.55,77.334,78.116,12800000.0
2007-08-17 01:05:00,78.462,78.804,78.462,78.804,11200000.0
2007-08-17 01:06:00,78.853,78.853,78.731,78.741,12800000.0
2007-08-17 01:07:00,78.72,78.726,78.602,78.602,12800000.0
2007-08-17 01:08:00,78.39,78.465,78.232,78.465,15400000.0
2007-08-17 01:09:00,78.5,78.5,78.299,78.299,17600000.0
2007-08-17 01:10:00,78.184,78.186,77.968,77.968,16000000.0
2007-08-17 01:11:00,77.855,77.855,77.821,77.823,11200000.0
2007-08-17 01:12:00,77.787,77.798,77.771,77.789,16000000.0
2007-08-17 01:13:00,77.828,77.981,77.828,77.981,8000000.0
2007-08-17 01:14:00,78.15,78.37,78.15,78.364,16000000.0
2007-08-17 01:15:00,78.301,78.301,78.218,78.241,12800000.0
2007-08-17 01:16:00,78.291,78.306,78.291,78.304,25600000.0
2007-08-17 01:17:00,78.367,78.451,78.367,78.451,11200000.0
2007-08-17 01:18:00,78.439,78.468,78.436,78.463,12200000.0
2007-08-17 01:19:00,78.442,78.442,78.383,78.439,16000000.0
2007-08-17 01:20:00,78.429,78.431,78.419,78.419,11600000.0
2007-08-17 01:21:00,78.408,78.436,78.408,78.427,12200000.0
2007-08-17 01:22:00,78.398,78.509,78.398,78.509,12800000.0
2007-08-17 01:23:00,78.534,78.557,78.521,78.521,11200000.0
2007-08-17 01:24:00,78.527,78.527,78.481,78.497,13200000.0
2007-08-17 01:25:00,78.475,78.475,78.393,78.398,12200000.0
2007-08-17 01:26:00,78.372,78.375,78.302,78.375,11200000.0
2007-08-17 01:27:00,78.382,78.382,78.336,78.336,12800000.0
2007-08-17 01:28:00,78.336,78.351,78.327,78.351,14400000.0
2007-08-17 01:29:00,78.346,78.346,78.297,78.297,17600000.0
2007-08-17 01:30:00,78.244,78.244,78.099,78.099,11200000.0
2007-08-17 01:31:00,78.035,78.036,77.967,77.97,11200000.0
2007-08-17 01:32:00,77.96,78.089,77.96,78.089,12800000.0
2007-08-17 01:33:00,78.092,78.092,78.064,78.064,14400000.0
2007-08-17 01:34:00,78.048,78.138,78.045,78.138,24000000.0
2007-08-17 01:35:00,78.158,78.163,78.151,78.158,13800000.0
2007-08-17 01:36:00,78.225,78.265,78.225,78.259,10000000.0
2007-08-17 01:37:00,78.263,78.279,78.263,78.276,14400000.0
2007-08-17 01:38:00,78.273,78.317,78.273,78.317,17600000.0
2007-08-17 01:39:00,78.326,78.344,78.297,78.344,13800000.0
2007-08-17 01:40:00,78.354,78.354,78.334,78.345,11200000.0
2007-08-17 01:41:00,78.333,78.468,78.333,78.468,9600000.0
2007-08-17 01:42:00,78.491,78.495,78.481,78.481,11200000.0
2007-08-17 01:43:00,78.488,78.494,78.468,78.494,11200000.0
2007-08-17 01:44:00,78.565,78.623,78.565,78.607,12800000.0
2007-08-17 01:45:00,78.597,78.598,78.578,78.578,16000000.0
2007-08-17 01:46:00,78.567,78.592,78.567,78.574,16000000.0
2007-08-17 01:47:00,78.594,78.615,78.594,78.604,14400000.0
2007-08-17 01:48:00,78.635,78.764,78.635,78.764,12800000.0
2007-08-17 01:49:00,78.787,78.829,78.787,78.829,16000000.0
2007-08-17 01:50:00,78.814,78.814,78.78,78.78,14400000.0
2007-08-17 01:51:00,78.715,78.718,78.696,78.696,11600000.0
2007-08-17 01:52:00,78.653,78.653,78.546,78.546,20800000.0
2007-08-17 01:53:00,78.472,78.526,78.456,78.526,14400000.0
2007-08-17 01:54:00,78.566,78.574,78.526,78.526,12800000.0
2007-08-17 01:55:00,78.522,78.522,78.504,78.522,12800000.0
2007-08-17 01:56:00,78.528,78.528,78.515,78.515,12800000.0
2007-08-17 01:57:00,78.528,78.563,78.528,78.563,11200000.0
2007-08-17 01:58:00,78.565,78.565,78.528,78.528,10600000.0
2007-08-17 01:59:00,78.504,78.506,78.431,78.431,11200000.0
2007-08-17 02:00:00,78.34,78.404,78.34,78.404,12800000.0
2007-08-17 02:01:00,78.423,78.431,78.421,78.429,17600000.0
2007-08-17 02:02:00,78.434,78.507,78.434,78.507,12800000.0
2007-08-17 02:03:00,78.522,78.577,78.521,78.577,16000000.0
2007-08-17 02:04:00,78.573,78.573,78.525,78.525,12800000.0
2007-08-17 02:05:00,78.518,78.518,78.391,78.391,12800000.0
2007-08-17 02:06:00,78.407,78.407,78.378,78.378,12800000.0
2007-08-17 02:07:00,78.365,78.377,78.357,78.367,12800000.0
2007-08-17 02:08:00,78.381,78.42,78.381,78.42,17600000.0
2007-08-17 02:09:00,78.439,78.451,78.434,78.451,16000000.0
2007-08-17 02:10:00,78.451,78.467,78.45,78.467,11200000.0
2007-08-17 02:11:00,78.475,78.475,78.458,78.468,12800000.0
2007-08-17 02:12:00,78.436,78.447,78.432,78.44,11200000.0
2007-08-17 02:13:00,78.457,78.523,78.457,78.523,11200000.0
2007-08-17 02:14:00,78.588,78.615,78.588,78.615,11600000.0
2007-08-17 02:15:00,78.608,78.608,78.575,78.575,11200000.0
2007-08-17 02:16:00,78.561,78.612,78.513,78.612,11200000.0
2007-08-17 02:17:00,78.567,78.591,78.567,78.591,11200000.0
2007-08-17 02:18:00,78.577,78.577,78.563,78.575,12800000.0
2007-08-17 02:19:00,78.573,78.584,78.57,78.579,12800000.0
2007-08-17 02:20:00,78.584,78.584,78.522,78.522,8000000.0
2007-08-17 02:21:00,78.494,78.494,78.415,78.438,17000000.0
2007-08-17 02:22:00,78.429,78.476,78.429,78.475,16000000.0
2007-08-17 02:23:00,78.472,78.478,78.333,78.333,12800000.0
2007-08-17 02:24:00,78.257,78.378,78.242,78.378,11200000.0
2007-08-17 02:25:00,78.391,78.452,78.391,78.449,17000000.0
2007-08-17 02:26:00,78.461,78.469,78.454,78.455,9600000.0
2007-08-17 02:27:00,78.451,78.451,78.445,78.447,11200000.0
2007-08-17 02:28:00,78.443,78.452,78.439,78.439,14400000.0
2007-08-17 02:29:00,78.456,78.456,78.32,78.32,11200000.0
2007-08-17 02:30:00,78.277,78.277,78.2,78.208,11200000.0
2007-08-17 02:31:00,78.254,78.351,78.24,78.351,17000000.0
2007-08-17 02:32:00,78.355,78.371,78.355,78.366,11200000.0
2007-08-17 02:33:00,78.378,78.416,78.378,78.416,11200000.0
2007-08-17 02:34:00,78.429,78.433,78.422,78.432,14400000.0
2007-08-17 02:35:00,78.424,78.424,78.362,78.362,12800000.0
2007-08-17 02:36:00,78.339,78.356,78.332,78.356,12800000.0
2007-08-17 02:37:00,78.351,78.363,78.35,78.35,12800000.0
2007-08-17 02:38:00,78.345,78.345,78.328,78.328,12800000.0
2007-08-17 02:39:00,78.299,78.299,78.262,78.262,16000000.0
2007-08-17 02:40:00,78.262,78.293,78.262,78.292,12800000.0
2007-08-17 02:41:00,78.289,78.289,78.257,78.257,11200000.0
2007-08-17 02:42:00,78.242,78.246,78.232,78.232,12800000.0
2007-08-17 02:43:00,78.233,78.265,78.233,78.265,11200000.0
2007-08-17 02:44:00,78.284,78.319,78.284,78.319,9600000.0
2007-08-17 02:45:00,78.292,78.292,78.237,78.237,11200000.0
2007-08-17 02:46:00,78.192,78.2,78.182,78.196,16400000.0
2007-08-17 02:47:00,78.15,78.15,78.101,78.101,12800000.0
2007-08-17 02:48:00,78.078,78.085,78.067,78.08,14400000.0
2007-08-17 02:49:00,78.138,78.2,78.138,78.2,17600000.0
2007-08-17 02:50:00,78.162,78.183,78.153,78.183,11200000.0
2007-08-17 02:51:00,78.228,78.324,78.228,78.324,11600000.0
2007-08-17 02:52:00,78.323,78.344,78.284,78.344,11200000.0
2007-08-17 02:53:00,78.357,78.38,78.357,78.367,11200000.0
2007-08-17 02:54:00,78.291,78.39,78.291,78.372,11200000.0
2007-08-17 02:55:00,78.316,78.327,78.312,78.327,11200000.0
2007-08-17 02:56:00,78.344,78.344,78.321,78.321,8000000.0
2007-08-17 02:57:00,78.298,78.324,78.287,78.324,11200000.0
2007-08-17 02:58:00,78.347,78.359,78.34,78.359,8000000.0
2007-08-17 02:59:00,78.336,78.336,78.299,78.299,11200000.0
2007-08-17 03:00:00,78.294,78.306,78.204,78.204,11200000.0
2007-08-17 03:01:00,78.257,78.257,78.183,78.183,11200000.0
2007-08-17 03:02:00,78.127,78.127,78.01,78.01,16000000.0
2007-08-17 03:03:00,77.96,77.96,77.898,77.917,14400000.0
2007-08-17 03:04:00,77.921,77.954,77.921,77.954,11200000.0
2007-08-17 03:05:00,77.938,77.938,77.881,77.881,16000000.0
2007-08-17 03:06:00,77.884,77.884,77.766,77.766,16000000.0
2007-08-17 03:07:00,77.74,77.74,77.71,77.716,14400000.0
2007-08-17 03:08:00,77.753,77.77,77.748,77.765,10600000.0
2007-08-17 03:09:00,77.763,77.769,77.758,77.769,11200000.0
2007-08-17 03:10:00,77.792,77.811,77.792,77.809,8400000.0
2007-08-17 03:11:00,77.797,77.813,77.797,77.813,12000000.0
2007-08-17 03:12:00,77.796,77.796,77.767,77.767,9600000.0
2007-08-17 03:13:00,77.749,77.749,77.627,77.627,16000000.0
2007-08-17 03:14:00,77.599,77.599,77.412,77.412,11200000.0
2007-08-17 03:15:00,77.35,77.35,77.337,77.345,18000000.0
2007-08-17 03:16:00,77.339,77.351,77.276,77.276,14400000.0
2007-08-17 03:17:00,77.249,77.299,77.249,77.299,11200000.0
2007-08-17 03:18:00,77.332,77.338,77.322,77.338,12800000.0
2007-08-17 03:19:00,77.324,77.329,77.308,77.308,12800000.0
2007-08-17 03:20:00,77.319,77.319,77.205,77.205,12800000.0
2007-08-17 03:21:00,77.141,77.141,76.944,76.944,14400000.0
2007-08-17 03:22:00,76.84,76.84,76.802,76.838,11200000.0
2007-08-17 03:23:00,76.861,77.034,76.861,77.034,12800000.0
2007-08-17 03:24:00,77.187,77.237,77.187,77.206,11200000.0
2007-08-17 03:25:00,77.202,77.268,77.202,77.259,17600000.0
2007-08-17 03:26:00,77.271,77.289,77.27,77.27,16000000.0
2007-08-17 03:27:00,77.309,77.346,77.309,77.342,14400000.0
2007-08-17 03:28:00,77.341,77.342,77.309,77.309,11200000.0
2007-08-17 03:29:00,77.276,77.289,77.261,77.289,12800000.0
2007-08-17 03:30:00,77.295,77.295,77.21,77.21,9600000.0
2007-08-17 03:31:00,77.182,77.189,77.182,77.187,12800000.0
2007-08-17 03:32:00,77.243,77.347,77.243,77.347,8000000.0
2007-08-17 03:33:00,77.395,77.414,77.389,77.397,11200000.0
2007-08-17 03:34:00,77.366,77.366,77.274,77.274,11200000.0
2007-08-17 03:35:00,77.236,77.259,77.209,77.259,17600000.0
2007-08-17 03:36:00,77.289,77.307,77.287,77.287,11200000.0
2007-08-17 03:37:00,77.265,77.27,77.252,77.252,17600000.0
2007-08-17 03:38:00,77.251,77.251,77.236,77.236,9600000.0
2007-08-17 03:39:00,77.223,77.227,77.152,77.206,14400000.0
2007-08-17 03:40:00,77.224,77.26,77.222,77.26,12800000.0
2007-08-17 03:41:00,77.256,77.257,77.25,77.253,11200000.0
2007-08-17 03:42:00,77.239,77.239,77.212,77.234,12800000.0
2007-08-17 03:43:00,77.248,77.274,77.239,77.274,10600000.0
2007-08-17 03:44:00,77.272,77.278,77.264,77.278,12800000.0
2007-08-17 03:45:00,77.271,77.282,77.256,77.269,11200000.0
2007-08-17 03:46:00,77.267,77.267,77.259,77.261,11200000.0
2007-08-17 03:47:00,77.268,77.29,77.268,77.28,11200000.0
2007-08-17 03:48:00,77.284,77.291,77.284,77.29,11200000.0
2007-08-17 03:49:00,77.301,77.314,77.301,77.314,8000000.0
2007-08-17 03:50:00,77.301,77.309,77.289,77.308,11200000.0
2007-08-17 03:51:00,77.317,77.348,77.317,77.348,12800000.0
2007-08-17 03:52:00,77.317,77.331,77.314,77.315,14400000.0
2007-08-17 03:53:00,77.282,77.282,77.244,77.244,9000000.0
2007-08-17 03:54:00,77.234,77.345,77.234,77.345,14400000.0
2007-08-17 03:55:00,77.384,77.423,77.384,77.423,14400000.0
2007-08-17 03:56:00,77.395,77.468,77.39,77.468,11600000.0
2007-08-17 03:57:00,77.461,77.465,77.422,77.422,13200000.0
2007-08-17 03:58:00,77.438,77.484,77.438,77.481,16000000.0
2007-08-17 03:59:00,77.499,77.5,77.483,77.483,12800000.0
2007-08-17 04:00:00,77.478,77.489,77.453,77.453,14400000.0
2007-08-17 04:01:00,77.372,77.4,77.372,77.382,11200000.0
2007-08-17 04:02:00,77.353,77.353,77.229,77.238,12800000.0
2007-08-17 04:03:00,77.269,77.326,77.269,77.326,12800000.0
2007-08-17 04:04:00,77.377,77.387,77.367,77.369,12800000.0
2007-08-17 04:05:00,77.383,77.383,77.362,77.362,11200000.0
2007-08-17 04:06:00,77.346,77.355,77.345,77.355,14400000.0
2007-08-17 04:07:00,77.366,77.392,77.312,77.312,14400000.0
2007-08-17 04:08:00,77.319,77.351,77.319,77.351,11200000.0
2007-08-17 04:09:00,77.332,77.332,77.307,77.317,11200000.0
2007-08-17 04:10:00,77.326,77.33,77.315,77.33,14400000.0
2007-08-17 04:11:00,77.33,77.336,77.289,77.289,12200000.0
2007-08-17 04:12:00,77.296,77.307,77.287,77.298,11200000.0
2007-08-17 04:13:00,77.326,77.352,77.326,77.332,10600000.0
2007-08-17 04:14:00,77.326,77.326,77.256,77.256,12800000.0
2007-08-17 04:15:00,77.233,77.233,77.119,77.119,12800000.0
2007-08-17 04:16:00,77.127,77.133,77.12,77.12,11200000.0
2007-08-17 04:17:00,77.119,77.12,77.108,77.118,14400000.0
2007-08-17 04:18:00,77.145,77.197,77.145,77.197,12800000.0
2007-08-17 04:19:00,77.188,77.188,77.16,77.176,12800000.0
2007-08-17 04:20:00,77.186,77.219,77.102,77.219,11200000.0
2007-08-17 04:21:00,77.249,77.296,77.249,77.296,11200000.0
2007-08-17 04:22:00,77.328,77.348,77.317,77.317,16000000.0
2007-08-17 04:23:00,77.314,77.314,77.301,77.308,12800000.0
2007-08-17 04:24:00,77.318,77.323,77.306,77.306,12800000.0
2007-08-17 04:25:00,77.296,77.308,77.281,77.308,14400000.0
2007-08-17 04:26:00,77.313,77.323,77.313,77.323,14400000.0
2007-08-17 04:27:00,77.327,77.368,77.327,77.368,9600000.0
2007-08-17 04:28:00,77.366,77.382,77.329,77.329,11200000.0
2007-08-17 04:29:00,77.262,77.293,77.262,77.293,12800000.0
2007-08-17 04:30:00,77.313,77.328,77.313,77.327,11200000.0
2007-08-17 04:31:00,77.329,77.335,77.325,77.329,12800000.0
2007-08-17 04:32:00,77.331,77.336,77.325,77.325,17600000.0
2007-08-17 04:33:00,77.337,77.35,77.318,77.319,16000000.0
2007-08-17 04:34:00,77.301,77.301,77.191,77.243,11200000.0
2007-08-17 04:35:00,77.182,77.182,77.157,77.159,12800000.0
2007-08-17 04:36:00,77.183,77.211,77.183,77.211,12800000.0
2007-08-17 04:37:00,77.226,77.226,77.214,77.214,12800000.0
2007-08-17 04:38:00,77.169,77.169,77.141,77.141,11200000.0
2007-08-17 04:39:00,77.138,77.15,77.126,77.126,12800000.0
2007-08-17 04:40:00,77.109,77.109,77.065,77.065,11200000.0
2007-08-17 04:41:00,77.022,77.022,77.003,77.013,11200000.0
2007-08-17 04:42:00,77.024,77.041,77.024,77.041,11200000.0
2007-08-17 04:43:00,77.047,77.058,77.043,77.058,12800000.0
2007-08-17 04:44:00,77.053,77.053,77.04,77.04,9600000.0
2007-08-17 04:45:00,77.041,77.049,77.029,77.049,17000000.0
2007-08-17 04:46:00,77.031,77.07,77.028,77.07,14400000.0
2007-08-17 04:47:00,77.052,77.06,77.045,77.049,14400000.0
2007-08-17 04:48:00,77.067,77.097,77.067,77.093,12800000.0
2007-08-17 04:49:00,77.07,77.081,77.07,77.074,11200000.0
2007-08-17 04:50:00,77.035,77.041,77.035,77.038,11200000.0
2007-08-17 04:51:00,77.039,77.05,76.956,77.05,8000000.0
2007-08-17 04:52:00,77.056,77.063,77.056,77.057,11200000.0
2007-08-17 04:53:00,77.063,77.137,77.063,77.137,17600000.0
2007-08-17 04:54:00,77.149,77.167,77.143,77.143,12800000.0
2007-08-17 04:55:00,77.13,77.13,77.103,77.104,11200000.0
2007-08-17 04:56:00,77.092,77.094,77.075,77.079,17600000.0
2007-08-17 04:57:00,77.063,77.08,77.062,77.073,12800000.0
2007-08-17 04:58:00,77.061,77.061,77.021,77.021,6400000.0
2007-08-17 04:59:00,77.038,77.038,77.017,77.017,12800000.0
2007-08-17 05:00:00,77.007,77.013,77.006,77.009,10600000.0
2007-08-17 05:01:00,77.026,77.026,77.004,77.004,14800000.0
2007-08-17 05:02:00,77.003,77.02,77.003,77.02,8000000.0
2007-08-17 05:03:00,77.005,77.005,76.982,76.987,12800000.0
2007-08-17 05:04:00,76.976,76.997,76.976,76.997,10600000.0
2007-08-17 05:05:00,76.974,76.974,76.956,76.964,11200000.0
2007-08-17 05:06:00,76.973,77.026,76.973,77.026,11200000.0
2007-08-17 05:07:00,77.008,77.029,77.0,77.029,14400000.0
2007-08-17 05:08:00,77.008,77.008,76.973,76.976,11200000.0
2007-08-17 05:09:00,76.954,76.962,76.947,76.962,17600000.0
2007-08-17 05:10:00,76.938,76.938,76.92,76.93,9600000.0
2007-08-17 05:11:00,76.87,76.877,76.814,76.814,12800000.0
2007-08-17 05:12:00,76.777,76.851,76.777,76.851,12800000.0
2007-08-17 05:13:00,76.84,76.84,76.808,76.833,12800000.0
2007-08-17 05:14:00,76.825,76.888,76.818,76.888,14400000.0
2007-08-17 05:15:00,76.905,76.925,76.903,76.913,16000000.0
2007-08-17 05:16:00,76.895,76.901,76.715,76.715,16400000.0
2007-08-17 05:17:00,76.659,76.704,76.659,76.704,10600000.0
2007-08-17 05:18:00,76.696,76.696,76.664,76.683,8400000.0
2007-08-17 05:19:00,76.666,76.666,76.639,76.647,16000000.0
2007-08-17 05:20:00,76.651,76.666,76.636,76.636,11600000.0
2007-08-17 05:21:00,76.625,76.625,76.549,76.549,12800000.0
2007-08-17 05:22:00,76.553,76.563,76.544,76.544,12800000.0
2007-08-17 05:23:00,76.522,76.522,76.49,76.49,12800000.0
2007-08-17 05:24:00,76.503,76.503,76.482,76.482,12800000.0
2007-08-17 05:25:00,76.492,76.494,76.484,76.489,12800000.0
2007-08-17 05:26:00,76.487,76.49,76.468,76.49,12800000.0
2007-08-17 05:27:00,76.507,76.56,76.507,76.56,13200000.0
2007-08-17 05:28:00,76.557,76.577,76.557,76.577,11200000.0
2007-08-17 05:29:00,76.621,76.636,76.621,76.63,11200000.0
2007-08-17 05:30:00,76.634,76.634,76.623,76.623,8000000.0
2007-08-17 05:31:00,76.596,76.596,76.581,76.592,18000000.0
2007-08-17 05:32:00,76.58,76.588,76.567,76.574,12800000.0
2007-08-17 05:33:00,76.562,76.57,76.561,76.57,11200000.0
2007-08-17 05:34:00,76.576,76.603,76.576,76.603,12800000.0
2007-08-17 05:35:00,76.579,76.589,76.577,76.584,12800000.0
2007-08-17 05:36:00,76.598,76.615,76.598,76.607,13200000.0
2007-08-17 05:37:00,76.622,76.622,76.589,76.589,11200000.0
2007-08-17 05:38:00,76.573,76.573,76.495,76.495,16000000.0
2007-08-17 05:39:00,76.465,76.465,76.362,76.362,11200000.0
2007-08-17 05:40:00,76.339,76.348,76.323,76.343,14400000.0
2007-08-17 05:41:00,76.341,76.363,76.335,76.363,12800000.0
2007-08-17 05:42:00,76.403,76.488,76.403,76.488,11200000.0
2007-08-17 05:43:00,76.504,76.506,76.481,76.481,12800000.0
2007-08-17 05:44:00,76.412,76.412,76.372,76.372,11200000.0
2007-08-17 05:45:00,76.367,76.397,76.365,76.38,15400000.0
2007-08-17 05:46:00,76.344,76.354,76.333,76.354,17600000.0
2007-08-17 05:47:00,76.317,76.337,76.312,76.312,11200000.0
2007-08-17 05:48:00,76.321,76.396,76.321,76.396,8000000.0
2007-08-17 05:49:00,76.451,76.46,76.446,76.446,17600000.0
2007-08-17 05:50:00,76.435,76.443,76.419,76.419,11600000.0
2007-08-17 05:51:00,76.389,76.389,76.286,76.286,11200000.0
2007-08-17 05:52:00,76.249,76.249,76.216,76.222,12800000.0
2007-08-17 05:53:00,76.235,76.237,76.222,76.222,17600000.0
2007-08-17 05:54:00,76.22,76.224,76.214,76.216,11200000.0
2007-08-17 05:55:00,76.141,76.207,76.141,76.207,11200000.0
2007-08-17 05:56:00,76.201,76.214,76.183,76.183,12800000.0
2007-08-17 05:57:00,76.19,76.19,76.179,76.179,12800000.0
2007-08-17 05:58:00,76.098,76.184,76.098,76.184,12800000.0
2007-08-17 05:59:00,76.189,76.189,76.168,76.185,12800000.0
2007-08-17 06:00:00,76.203,76.221,76.203,76.221,8000000.0
2007-08-17 06:01:00,76.223,76.223,76.19,76.19,11200000.0
2007-08-17 06:02:00,76.185,76.208,76.185,76.203,8000000.0
2007-08-17 06:03:00,76.234,76.234,76.218,76.23,12800000.0
2007-08-17 06:04:00,76.231,76.232,76.187,76.195,16000000.0
2007-08-17 06:05:00,76.21,76.21,76.192,76.198,14400000.0
2007-08-17 06:06:00,76.189,76.189,76.154,76.154,17600000.0
2007-08-17 06:07:00,76.136,76.136,76.119,76.119,11200000.0
2007-08-17 06:08:00,76.095,76.115,76.094,76.106,11200000.0
2007-08-17 06:09:00,76.101,76.122,76.101,76.113,11200000.0
2007-08-17 06:10:00,76.084,76.084,75.986,76.031,11200000.0
2007-08-17 06:11:00,75.934,75.934,75.787,75.787,17600000.0
2007-08-17 06:12:00,75.826,75.841,75.77,75.77,11200000.0
2007-08-17 06:13:00,75.754,75.799,75.754,75.778,12800000.0
2007-08-17 06:14:00,75.736,75.753,75.735,75.749,12800000.0
2007-08-17 06:15:00,75.732,75.732,75.713,75.721,8000000.0
2007-08-17 06:16:00,75.717,75.737,75.717,75.72,17600000.0
2007-08-17 06:17:00,75.717,75.72,75.691,75.691,12800000.0
2007-08-17 06:18:00,75.639,75.639,75.542,75.542,11200000.0
2007-08-17 06:19:00,75.516,75.518,75.302,75.302,12800000.0
2007-08-17 06:20:00,75.181,75.262,75.151,75.262,16000000.0
2007-08-17 06:21:00,75.42,75.609,75.42,75.597,12800000.0
2007-08-17 06:22:00,75.538,75.538,75.466,75.467,12800000.0
2007-08-17 06:23:00,75.433,75.507,75.412,75.507,17600000.0
2007-08-17 06:24:00,75.541,75.541,75.493,75.495,8000000.0
2007-08-17 06:25:00,75.486,75.541,75.486,75.541,11200000.0
2007-08-17 06:26:00,75.557,75.599,75.557,75.599,12800000.0
2007-08-17 06:27:00,75.615,75.615,75.585,75.585,3200000.0
2007-08-17 06:28:00,75.491,75.502,75.491,75.499,11200000.0
2007-08-17 06:29:00,75.513,75.52,75.498,75.498,11200000.0
2007-08-17 06:30:00,75.504,75.504,75.479,75.502,11200000.0
2007-08-17 06:31:00,75.478,75.478,75.427,75.427,13200000.0
2007-08-17 06:32:00,75.389,75.389,75.375,75.379,12800000.0
2007-08-17 06:33:00,75.431,75.456,75.408,75.408,17600000.0
2007-08-17 06:34:00,75.343,75.356,75.283,75.283,12800000.0
2007-08-17 06:35:00,75.234,75.263,75.232,75.263,12800000.0
2007-08-17 06:36:00,75.273,75.288,75.272,75.281,14400000.0
2007-08-17 06:37:00,75.302,75.302,75.27,75.27,8000000.0
2007-08-17 06:38:00,75.248,75.253,75.242,75.242,16000000.0
2007-08-17 06:39:00,75.263,75.293,75.26,75.291,12800000.0
2007-08-17 06:40:00,75.288,75.299,75.287,75.299,12200000.0
2007-08-17 06:41:00,75.308,75.354,75.308,75.354,12800000.0
2007-08-17 06:42:00,75.362,75.411,75.362,75.411,12800000.0
2007-08-17 06:43:00,75.397,75.403,75.335,75.335,12800000.0
2007-08-17 06:44:00,75.294,75.298,75.276,75.283,17600000.0
2007-08-17 06:45:00,75.29,75.328,75.281,75.328,17600000.0
2007-08-17 06:46:00,75.344,75.344,75.318,75.318,12800000.0
2007-08-17 06:47:00,75.316,75.334,75.316,75.316,13200000.0
2007-08-17 06:48:00,75.29,75.29,75.253,75.253,8000000.0
2007-08-17 06:49:00,75.254,75.313,75.247,75.313,12800000.0
2007-08-17 06:50:00,75.313,75.329,75.313,75.321,14800000.0
2007-08-17 06:51:00,75.336,75.336,75.318,75.318,12800000.0
2007-08-17 06:52:00,75.308,75.318,75.303,75.303,12800000.0
2007-08-17 06:53:00,75.273,75.303,75.273,75.303,17600000.0
2007-08-17 06:54:00,75.303,75.303,75.288,75.294,14400000.0
2007-08-17 06:55:00,75.29,75.29,75.271,75.274,11200000.0
2007-08-17 06:56:00,75.277,75.294,75.276,75.294,11200000.0
2007-08-17 06:57:00,75.297,75.297,75.284,75.287,14400000.0
2007-08-17 06:58:00,75.291,75.304,75.288,75.288,13200000.0
2007-08-17 06:59:00,75.301,75.329,75.301,75.321,12800000.0
2007-08-17 07:00:00,75.322,75.322,75.305,75.311,16000000.0
2007-08-17 07:01:00,75.318,75.385,75.318,75.385,17000000.0
2007-08-17 07:02:00,75.467,75.474,75.431,75.448,12800000.0
2007-08-17 07:03:00,75.478,75.48,75.465,75.465,12800000.0
2007-08-17 07:04:00,75.481,75.509,75.481,75.509,12800000.0
2007-08-17 07:05:00,75.589,75.65,75.589,75.61,11200000.0
2007-08-17 07:06:00,75.571,75.571,75.538,75.538,12800000.0
2007-08-17 07:07:00,75.546,75.595,75.546,75.595,11200000.0
2007-08-17 07:08:00,75.533,75.533,75.441,75.476,16400000.0
2007-08-17 07:09:00,75.5,75.514,75.473,75.473,12800000.0
2007-08-17 07:10:00,75.451,75.461,75.433,75.461,12800000.0
2007-08-17 07:11:00,75.499,75.506,75.495,75.504,12800000.0
2007-08-17 07:12:00,75.525,75.563,75.495,75.554,11200000.0
2007-08-17 07:13:00,75.565,75.569,75.547,75.547,12800000.0
2007-08-17 07:14:00,75.502,75.515,75.483,75.483,11200000.0
2007-08-17 07:15:00,75.491,75.514,75.489,75.513,11600000.0
2007-08-17 07:16:00,75.51,75.514,75.506,75.514,11200000.0
2007-08-17 07:17:00,75.587,75.587,75.42,75.42,12800000.0
2007-08-17 07:18:00,75.4,75.45,75.4,75.45,17600000.0
2007-08-17 07:19:00,75.465,75.465,75.422,75.422,12800000.0
2007-08-17 07:20:00,75.42,75.458,75.403,75.458,16000000.0
2007-08-17 07:21:00,75.472,75.504,75.472,75.494,12800000.0
2007-08-17 07:22:00,75.489,75.513,75.489,75.513,17600000.0
2007-08-17 07:23:00,75.501,75.501,75.487,75.493,11200000.0
2007-08-17 07:24:00,75.474,75.516,75.474,75.514,14400000.0
2007-08-17 07:25:00,75.528,75.582,75.528,75.573,16000000.0
2007-08-17 07:26:00,75.556,75.556,75.533,75.538,16000000.0
2007-08-17 07:27:00,75.532,75.572,75.532,75.555,16000000.0
2007-08-17 07:28:00,75.576,75.583,75.57,75.57,14400000.0
2007-08-17 07:29:00,75.574,75.574,75.526,75.526,11200000.0
2007-08-17 07:30:00,75.529,75.536,75.527,75.527,11200000.0
2007-08-17 07:31:00,75.52,75.52,75.507,75.513,17600000.0
2007-08-17 07:32:00,75.516,75.516,75.484,75.499,17600000.0
2007-08-17 07:33:00,75.522,75.522,75.504,75.504,11200000.0
2007-08-17 07:34:00,75.492,75.492,75.463,75.463,12800000.0
2007-08-17 07:35:00,75.459,75.465,75.452,75.452,16000000.0
2007-08-17 07:36:00,75.431,75.466,75.431,75.466,11200000.0
2007-08-17 07:37:00,75.473,75.473,75.45,75.45,11200000.0
2007-08-17 07:38:00,75.44,75.44,75.405,75.405,12200000.0
2007-08-17 07:39:00,75.348,75.348,75.299,75.299,11200000.0
2007-08-17 07:40:00,75.306,75.316,75.306,75.311,11200000.0
2007-08-17 07:41:00,75.309,75.353,75.309,75.35,12800000.0
2007-08-17 07:42:00,75.347,75.358,75.347,75.357,12800000.0
2007-08-17 07:43:00,75.317,75.317,75.298,75.307,12800000.0
2007-08-17 07:44:00,75.308,75.313,75.302,75.307,11200000.0
2007-08-17 07:45:00,75.314,75.319,75.312,75.313,11200000.0
2007-08-17 07:46:00,75.248,75.248,75.204,75.214,11200000.0
2007-08-17 07:47:00,75.175,75.189,75.15,75.15,14400000.0
2007-08-17 07:48:00,75.165,75.194,75.16,75.194,13800000.0
2007-08-17 07:49:00,75.212,75.256,75.212,75.256,17600000.0
2007-08-17 07:50:00,75.277,75.303,75.266,75.303,16000000.0
2007-08-17 07:51:00,75.329,75.401,75.329,75.4,12800000.0
2007-08-17 07:52:00,75.389,75.389,75.319,75.319,8000000.0
2007-08-17 07:53:00,75.289,75.289,75.271,75.279,12800000.0
2007-08-17 07:54:00,75.25,75.255,75.233,75.243,12800000.0
2007-08-17 07:55:00,75.252,75.305,75.248,75.294,12200000.0
2007-08-17 07:56:00,75.266,75.266,75.185,75.185,16000000.0
2007-08-17 07:57:00,75.15,75.185,75.15,75.183,11200000.0
2007-08-17 07:58:00,75.195,75.206,75.193,75.206,11200000.0
2007-08-17 07:59:00,75.197,75.205,75.196,75.205,12800000.0
2007-08-17 08:00:00,75.288,75.35,75.287,75.326,14400000.0
2007-08-17 08:01:00,75.304,75.322,75.304,75.317,14400000.0
2007-08-17 08:02:00,75.328,75.328,75.305,75.305,12800000.0
2007-08-17 08:03:00,75.306,75.318,75.285,75.285,11200000.0
2007-08-17 08:04:00,75.277,75.279,75.255,75.255,8000000.0
2007-08-17 08:05:00,75.221,75.236,75.221,75.234,13800000.0
2007-08-17 08:06:00,75.249,75.271,75.249,75.261,12800000.0
2007-08-17 08:07:00,75.225,75.225,75.193,75.196,11600000.0
2007-08-17 08:08:00,75.17,75.17,75.13,75.137,17600000.0
2007-08-17 08:09:00,75.174,75.187,75.168,75.172,13200000.0
2007-08-17 08:10:00,75.182,75.203,75.163,75.163,12800000.0
2007-08-17 08:11:00,75.155,75.162,75.128,75.13,11200000.0
2007-08-17 08:12:00,75.137,75.15,75.137,75.137,16000000.0
2007-08-17 08:13:00,75.169,75.231,75.169,75.231,11200000.0
2007-08-17 08:14:00,75.268,75.312,75.261,75.312,12800000.0
2007-08-17 08:15:00,75.326,75.383,75.305,75.383,16000000.0
2007-08-17 08:16:00,75.445,75.462,75.444,75.456,11200000.0
2007-08-17 08:17:00,75.427,75.427,75.41,75.414,12800000.0
2007-08-17 08:18:00,75.379,75.379,75.361,75.363,11200000.0
2007-08-17 08:19:00,75.368,75.383,75.366,75.373,14400000.0
2007-08-17 08:20:00,75.37,75.373,75.357,75.365,16000000.0
2007-08-17 08:21:00,75.358,75.362,75.345,75.345,17000000.0
2007-08-17 08:22:00,75.359,75.387,75.356,75.387,11200000.0
2007-08-17 08:23:00,75.43,75.43,75.416,75.416,11200000.0
2007-08-17 08:24:00,75.425,75.429,75.388,75.388,17000000.0
2007-08-17 08:25:00,75.375,75.397,75.375,75.397,13200000.0
2007-08-17 08:26:00,75.407,75.407,75.378,75.378,12800000.0
2007-08-17 08:27:00,75.379,75.487,75.379,75.487,12800000.0
2007-08-17 08:28:00,75.487,75.487,75.462,75.476,11200000.0
2007-08-17 08:29:00,75.494,75.522,75.494,75.522,14400000.0
2007-08-17 08:30:00,75.529,75.535,75.507,75.507,11200000.0
2007-08-17 08:31:00,75.497,75.521,75.486,75.486,12800000.0
2007-08-17 08:32:00,75.486,75.497,75.477,75.477,11200000.0
2007-08-17 08:33:00,75.53,75.568,75.53,75.567,11200000.0
2007-08-17 08:34:00,75.607,75.611,75.548,75.548,17000000.0
2007-08-17 08:35:00,75.553,75.556,75.537,75.537,17600000.0
2007-08-17 08:36:00,75.543,75.551,75.518,75.545,17600000.0
2007-08-17 08:37:00,75.533,75.565,75.531,75.565,10600000.0
2007-08-17 08:38:00,75.577,75.596,75.575,75.596,11200000.0
2007-08-17 08:39:00,75.618,75.618,75.569,75.569,16000000.0
2007-08-17 08:40:00,75.559,75.569,75.552,75.557,16000000.0
2007-08-17 08:41:00,75.52,75.52,75.483,75.509,17600000.0
2007-08-17 08:42:00,75.497,75.497,75.455,75.455,12800000.0
2007-08-17 08:43:00,75.465,75.485,75.462,75.485,13200000.0
2007-08-17 08:44:00,75.49,75.49,75.466,75.48,12800000.0
2007-08-17 08:45:00,75.518,75.525,75.506,75.506,16000000.0
2007-08-17 08:46:00,75.434,75.434,75.406,75.406,11200000.0
2007-08-17 08:47:00,75.406,75.406,75.311,75.311,11200000.0
2007-08-17 08:48:00,75.298,75.301,75.214,75.214,12800000.0
2007-08-17 08:49:00,75.232,75.249,75.224,75.249,17600000.0
2007-08-17 08:50:00,75.244,75.272,75.244,75.253,13200000.0
2007-08-17 08:51:00,75.258,75.293,75.258,75.293,17000000.0
2007-08-17 08:52:00,75.3,75.3,75.268,75.27,11200000.0
2007-08-17 08:53:00,75.279,75.305,75.279,75.303,16000000.0
2007-08-17 08:54:00,75.275,75.285,75.264,75.264,14400000.0
2007-08-17 08:55:00,75.206,75.206,75.081,75.081,16400000.0
2007-08-17 08:56:00,75.057,75.072,75.04,75.04,11200000.0
2007-08-17 08:57:00,75.046,75.071,75.046,75.065,11200000.0
2007-08-17 08:58:00,75.063,75.075,75.059,75.059,16000000.0
2007-08-17 08:59:00,75.06,75.06,75.0,75.0,12800000.0
2007-08-17 09:00:00,74.989,74.989,74.93,74.93,17600000.0
2007-08-17 09:01:00,74.911,74.911,74.887,74.887,10600000.0
2007-08-17 09:02:00,74.895,74.922,74.859,74.859,11200000.0
2007-08-17 09:03:00,74.834,74.86,74.834,74.859,16000000.0
2007-08-17 09:04:00,74.836,74.836,74.807,74.822,11200000.0
2007-08-17 09:05:00,74.791,74.791,74.666,74.666,10600000.0
2007-08-17 09:06:00,74.627,74.669,74.556,74.556,12800000.0
2007-08-17 09:07:00,74.457,74.457,74.302,74.302,12800000.0
2007-08-17 09:08:00,74.305,74.328,74.27,74.27,12800000.0
2007-08-17 09:09:00,74.255,74.413,74.255,74.413,17600000.0
2007-08-17 09:10:00,74.513,74.518,74.506,74.509,12800000.0
2007-08-17 09:11:00,74.416,74.429,74.384,74.429,12800000.0
2007-08-17 09:12:00,74.389,74.403,74.384,74.387,12800000.0
2007-08-17 09:13:00,74.382,74.423,74.382,74.423,11200000.0
2007-08-17 09:14:00,74.409,74.431,74.409,74.421,11200000.0
2007-08-17 09:15:00,74.476,74.588,74.476,74.588,11200000.0
2007-08-17 09:16:00,74.54,74.571,74.538,74.56,12800000.0
2007-08-17 09:17:00,74.582,74.614,74.574,74.614,11200000.0
2007-08-17 09:18:00,74.606,74.606,74.54,74.556,14400000.0
2007-08-17 09:19:00,74.554,74.606,74.554,74.604,12800000.0
2007-08-17 09:20:00,74.628,74.645,74.62,74.645,15400000.0
2007-08-17 09:21:00,74.674,74.721,74.674,74.721,11200000.0
2007-08-17 09:22:00,74.737,74.74,74.692,74.692,17600000.0
2007-08-17 09:23:00,74.627,74.627,74.574,74.574,12800000.0
2007-08-17 09:24:00,74.51,74.51,74.452,74.453,12800000.0
2007-08-17 09:25:00,74.465,74.676,74.465,74.676,12800000.0
2007-08-17 09:26:00,74.643,74.657,74.637,74.639,11200000.0
2007-08-17 09:27:00,74.644,74.671,74.644,74.669,10600000.0
2007-08-17 09:28:00,74.638,74.669,74.638,74.654,12200000.0
2007-08-17 09:29:00,74.701,74.798,74.701,74.798,11200000.0
2007-08-17 09:30:00,74.861,74.963,74.861,74.963,12800000.0
2007-08-17 09:31:00,75.026,75.107,75.026,75.107,12800000.0
2007-08-17 09:32:00,75.178,75.23,75.178,75.194,14400000.0
2007-08-17 09:33:00,75.185,75.252,75.183,75.252,12800000.0
2007-08-17 09:34:00,75.281,75.292,75.256,75.256,11200000.0
2007-08-17 09:35:00,75.26,75.272,75.25,75.26,12800000.0
2007-08-17 09:36:00,75.236,75.236,75.168,75.168,16000000.0
2007-08-17 09:37:00,75.17,75.227,75.121,75.227,16000000.0
2007-08-17 09:38:00,75.245,75.287,75.245,75.287,11200000.0
2007-08-17 09:39:00,75.287,75.337,75.287,75.336,12800000.0
2007-08-17 09:40:00,75.384,75.437,75.384,75.437,14400000.0
2007-08-17 09:41:00,75.492,75.503,75.483,75.483,11200000.0
2007-08-17 09:42:00,75.485,75.524,75.485,75.494,16000000.0
2007-08-17 09:43:00,75.531,75.641,75.531,75.641,12800000.0
2007-08-17 09:44:00,75.734,75.836,75.734,75.836,12800000.0
2007-08-17 09:45:00,75.962,76.195,75.962,76.195,12800000.0
2007-08-17 09:46:00,76.279,76.279,76.198,76.198,11200000.0
2007-08-17 09:47:00,76.246,76.282,76.246,76.265,12800000.0
2007-08-17 09:48:00,76.257,76.257,76.17,76.17,11200000.0
2007-08-17 09:49:00,76.172,76.21,76.165,76.21,13200000.0
2007-08-17 09:50:00,76.2,76.2,76.177,76.177,16000000.0
2007-08-17 09:51:00,76.18,76.2,76.167,76.2,16000000.0
2007-08-17 09:52:00,76.195,76.2,76.16,76.164,11200000.0
2007-08-17 09:53:00,76.135,76.135,76.063,76.063,12800000.0
2007-08-17 09:54:00,76.082,76.084,76.014,76.014,11200000.0
2007-08-17 09:55:00,75.943,75.943,75.836,75.836,11200000.0
2007-08-17 09:56:00,75.769,75.769,75.741,75.747,14400000.0
2007-08-17 09:57:00,75.718,75.718,75.56,75.56,17600000.0
2007-08-17 09:58:00,75.553,75.565,75.419,75.51,17600000.0
2007-08-17 09:59:00,75.509,75.651,75.509,75.651,18000000.0
2007-08-17 10:00:00,75.639,75.646,75.636,75.64,11200000.0
2007-08-17 10:01:00,75.648,75.729,75.648,75.729,12800000.0
2007-08-17 10:02:00,75.741,75.789,75.741,75.766,16000000.0
2007-08-17 10:03:00,75.768,75.811,75.768,75.804,11200000.0
2007-08-17 10:04:00,75.787,75.787,75.689,75.743,11200000.0
2007-08-17 10:05:00,75.72,75.805,75.72,75.798,14400000.0
2007-08-17 10:06:00,75.817,75.817,75.736,75.736,16000000.0
2007-08-17 10:07:00,75.681,75.711,75.678,75.711,13200000.0
2007-08-17 10:08:00,75.728,75.753,75.719,75.73,11200000.0
2007-08-17 10:09:00,75.826,75.862,75.826,75.836,12800000.0
2007-08-17 10:10:00,75.81,75.81,75.691,75.691,17600000.0
2007-08-17 10:11:00,75.661,75.679,75.661,75.671,11200000.0
2007-08-17 10:12:00,75.719,75.747,75.706,75.747,12800000.0
2007-08-17 10:13:00,75.759,75.789,75.759,75.789,12800000.0
2007-08-17 10:14:00,75.785,75.802,75.783,75.802,11600000.0
2007-08-17 10:15:00,75.814,75.828,75.814,75.828,12800000.0
2007-08-17 10:16:00,75.833,75.833,75.806,75.807,12800000.0
2007-08-17 10:17:00,75.796,75.818,75.796,75.817,11200000.0
2007-08-17 10:18:00,75.806,75.846,75.798,75.846,11200000.0
2007-08-17 10:19:00,75.857,75.896,75.857,75.896,11200000.0
2007-08-17 10:20:00,75.944,75.959,75.933,75.933,17600000.0
2007-08-17 10:21:00,75.921,75.951,75.921,75.949,16000000.0
2007-08-17 10:22:00,75.97,76.003,75.969,76.003,11200000.0
2007-08-17 10:23:00,76.012,76.012,75.985,75.993,11200000.0
2007-08-17 10:24:00,76.037,76.216,76.037,76.216,12800000.0
2007-08-17 10:25:00,76.243,76.261,76.235,76.258,11200000.0
2007-08-17 10:26:00,76.288,76.347,76.288,76.347,12800000.0
2007-08-17 10:27:00,76.376,76.45,76.373,76.45,11200000.0
2007-08-17 10:28:00,76.452,76.523,76.452,76.498,12800000.0
2007-08-17 10:29:00,76.538,76.586,76.538,76.586,10600000.0
2007-08-17 10:30:00,76.611,76.648,76.611,76.63,12800000.0
2007-08-17 10:31:00,76.647,76.709,76.647,76.709,12800000.0
2007-08-17 10:32:00,76.707,76.796,76.707,76.796,17600000.0
2007-08-17 10:33:00,76.801,76.852,76.797,76.852,11200000.0
2007-08-17 10:34:00,76.957,76.961,76.888,76.888,11200000.0
2007-08-17 10:35:00,76.84,76.875,76.84,76.875,12000000.0
2007-08-17 10:36:00,76.891,76.891,76.876,76.876,11200000.0
2007-08-17 10:37:00,76.848,76.848,76.75,76.778,11200000.0
2007-08-17 10:38:00,76.772,76.776,76.758,76.759,12800000.0
2007-08-17 10:39:00,76.702,76.702,76.595,76.595,11200000.0
2007-08-17 10:40:00,76.555,76.563,76.531,76.531,16000000.0
2007-08-17 10:41:00,76.534,76.538,76.529,76.537,12800000.0
2007-08-17 10:42:00,76.516,76.516,76.468,76.475,11200000.0
2007-08-17 10:43:00,76.466,76.591,76.466,76.591,11200000.0
2007-08-17 10:44:00,76.621,76.633,76.62,76.62,12800000.0
2007-08-17 10:45:00,76.586,76.586,76.558,76.574,12800000.0
2007-08-17 10:46:00,76.569,76.569,76.55,76.569,12800000.0
2007-08-17 10:47:00,76.57,76.57,76.531,76.562,12200000.0
2007-08-17 10:48:00,76.583,76.587,76.582,76.583,12800000.0
2007-08-17 10:49:00,76.576,76.587,76.576,76.583,11200000.0
2007-08-17 10:50:00,76.574,76.583,76.57,76.576,16000000.0
2007-08-17 10:51:00,76.597,76.603,76.596,76.598,17600000.0
2007-08-17 10:52:00,76.571,76.571,76.467,76.467,11600000.0
2007-08-17 10:53:00,76.475,76.493,76.459,76.473,11200000.0
2007-08-17 10:54:00,76.496,76.534,76.494,76.534,17000000.0
2007-08-17 10:55:00,76.603,76.618,76.601,76.605,11200000.0
2007-08-17 10:56:00,76.696,76.732,76.696,76.732,17600000.0
2007-08-17 10:57:00,76.76,76.791,76.76,76.773,16000000.0
2007-08-17 10:58:00,76.88,77.036,76.88,77.036,12800000.0
2007-08-17 10:59:00,77.101,77.223,77.101,77.199,11200000.0
2007-08-17 11:00:00,77.176,77.176,77.117,77.147,12800000.0
2007-08-17 11:01:00,77.144,77.144,76.999,76.999,12800000.0
2007-08-17 11:02:00,76.932,76.933,76.874,76.915,16000000.0
2007-08-17 11:03:00,76.895,76.915,76.861,76.915,12800000.0
2007-08-17 11:04:00,76.954,76.959,76.943,76.944,14400000.0
2007-08-17 11:05:00,76.939,76.961,76.932,76.952,17600000.0
2007-08-17 11:06:00,76.976,77.064,76.975,77.064,17600000.0
2007-08-17 11:07:00,77.051,77.082,77.026,77.082,17600000.0
2007-08-17 11:08:00,76.963,77.077,76.963,77.077,11200000.0
2007-08-17 11:09:00,77.121,77.149,77.121,77.149,18000000.0
2007-08-17 11:10:00,77.15,77.167,77.15,77.154,12800000.0
2007-08-17 11:11:00,77.193,77.26,77.193,77.26,11200000.0
2007-08-17 11:12:00,77.296,77.322,77.296,77.319,17600000.0
2007-08-17 11:13:00,77.357,77.365,77.341,77.352,14400000.0
2007-08-17 11:14:00,77.322,77.322,77.295,77.296,11200000.0
2007-08-17 11:15:00,77.277,77.311,77.271,77.311,11200000.0
2007-08-17 11:16:00,77.322,77.334,77.315,77.333,12800000.0
2007-08-17 11:17:00,77.314,77.317,77.28,77.28,11200000.0
2007-08-17 11:18:00,77.234,77.234,77.212,77.222,12800000.0
2007-08-17 11:19:00,77.214,77.214,77.163,77.164,17600000.0
2007-08-17 11:20:00,77.131,77.131,77.089,77.09,12800000.0
2007-08-17 11:21:00,77.07,77.07,76.876,76.876,13800000.0
2007-08-17 11:22:00,76.797,76.797,76.675,76.675,12800000.0
2007-08-17 11:23:00,76.659,76.659,76.58,76.58,11200000.0
2007-08-17 11:24:00,76.554,76.555,76.516,76.516,12800000.0
2007-08-17 11:25:00,76.494,76.494,76.454,76.472,18000000.0
2007-08-17 11:26:00,76.499,76.557,76.494,76.557,14400000.0
2007-08-17 11:27:00,76.572,76.572,76.52,76.52,11200000.0
2007-08-17 11:28:00,76.47,76.47,76.361,76.361,14400000.0
2007-08-17 11:29:00,76.354,76.354,76.192,76.192,14400000.0
2007-08-17 11:30:00,76.155,76.155,76.114,76.114,14400000.0
2007-08-17 11:31:00,76.127,76.127,76.065,76.065,11200000.0
2007-08-17 11:32:00,76.099,76.195,76.099,76.195,17600000.0
2007-08-17 11:33:00,76.206,76.264,76.203,76.264,12800000.0
2007-08-17 11:34:00,76.336,76.445,76.336,76.44,12800000.0
2007-08-17 11:35:00,76.469,76.473,76.402,76.402,11200000.0
2007-08-17 11:36:00,76.42,76.42,76.389,76.389,13200000.0
2007-08-17 11:37:00,76.358,76.358,76.347,76.347,11200000.0
2007-08-17 11:38:00,76.33,76.33,76.318,76.318,11200000.0
2007-08-17 11:39:00,76.271,76.271,76.248,76.269,11200000.0
2007-08-17 11:40:00,76.266,76.266,76.249,76.254,11200000.0
2007-08-17 11:41:00,76.247,76.247,76.223,76.233,16000000.0
2007-08-17 11:42:00,76.225,76.225,76.137,76.137,17600000.0
2007-08-17 11:43:00,76.129,76.129,76.071,76.071,11200000.0
2007-08-17 11:44:00,76.113,76.114,76.1,76.104,11200000.0
2007-08-17 11:45:00,76.098,76.111,76.089,76.098,15200000.0
2007-08-17 11:46:00,76.125,76.125,76.086,76.091,10600000.0
2007-08-17 11:47:00,76.076,76.141,76.076,76.141,17600000.0
2007-08-17 11:48:00,76.143,76.162,76.129,76.162,11200000.0
2007-08-17 11:49:00,76.173,76.228,76.173,76.227,12800000.0
2007-08-17 11:50:00,76.258,76.3,76.258,76.3,12800000.0
2007-08-17 11:51:00,76.309,76.316,76.306,76.309,11200000.0
2007-08-17 11:52:00,76.234,76.245,76.231,76.234,11200000.0
2007-08-17 11:53:00,76.262,76.286,76.253,76.253,16000000.0
2007-08-17 11:54:00,76.235,76.235,76.212,76.235,14400000.0
2007-08-17 11:55:00,76.238,76.238,76.144,76.201,10600000.0
2007-08-17 11:56:00,76.212,76.227,76.212,76.227,12200000.0
2007-08-17 11:57:00,76.24,76.274,76.24,76.274,17600000.0
2007-08-17 11:58:00,76.296,76.296,76.259,76.259,11200000.0
2007-08-17 11:59:00,76.261,76.266,76.256,76.266,11200000.0
2007-08-17 12:00:00,76.278,76.327,76.278,76.327,11200000.0
2007-08-17 12:01:00,76.306,76.362,76.299,76.362,11200000.0
2007-08-17 12:02:00,76.465,76.489,76.464,76.487,13800000.0
2007-08-17 12:03:00,76.498,76.596,76.498,76.596,11200000.0
2007-08-17 12:04:00,76.684,76.727,76.622,76.622,17600000.0
2007-08-17 12:05:00,76.623,76.641,76.59,76.59,17600000.0
2007-08-17 12:06:00,76.594,76.616,76.568,76.568,12800000.0
2007-08-17 12:07:00,76.579,76.58,76.443,76.443,11200000.0
2007-08-17 12:08:00,76.413,76.492,76.403,76.492,11200000.0
2007-08-17 12:09:00,76.508,76.508,76.475,76.475,14400000.0
2007-08-17 12:10:00,76.482,76.49,76.475,76.476,11200000.0
2007-08-17 12:11:00,76.465,76.465,76.434,76.434,12800000.0
2007-08-17 12:12:00,76.455,76.455,76.38,76.38,11200000.0
2007-08-17 12:13:00,76.37,76.372,76.272,76.272,11200000.0
2007-08-17 12:14:00,76.234,76.234,76.17,76.17,12800000.0
2007-08-17 12:15:00,76.149,76.158,76.149,76.153,12800000.0
2007-08-17 12:16:00,76.118,76.131,76.118,76.131,12800000.0
2007-08-17 12:17:00,76.128,76.128,76.031,76.118,17000000.0
2007-08-17 12:18:00,76.161,76.22,76.161,76.195,16000000.0
2007-08-17 12:19:00,76.203,76.217,76.18,76.187,12800000.0
2007-08-17 12:20:00,76.178,76.245,76.178,76.245,14400000.0
2007-08-17 12:21:00,76.249,76.271,76.238,76.271,15400000.0
2007-08-17 12:22:00,76.241,76.241,76.218,76.218,16000000.0
2007-08-17 12:23:00,76.236,76.241,76.228,76.241,14400000.0
2007-08-17 12:24:00,76.235,76.235,76.193,76.193,12800000.0
2007-08-17 12:25:00,76.187,76.187,76.17,76.17,11200000.0
2007-08-17 12:26:00,76.159,76.159,76.062,76.062,11200000.0
2007-08-17 12:27:00,76.046,76.05,76.031,76.031,11200000.0
2007-08-17 12:28:00,76.029,76.058,76.029,76.041,12800000.0
2007-08-17 12:29:00,75.994,75.994,75.955,75.964,17600000.0
2007-08-17 12:30:00,75.989,76.03,75.989,76.015,17600000.0
2007-08-17 12:31:00,76.01,76.051,76.002,76.051,12800000.0
2007-08-17 12:32:00,76.089,76.18,76.089,76.18,12800000.0
2007-08-17 12:33:00,76.232,76.27,76.232,76.27,14400000.0
2007-08-17 12:34:00,76.292,76.303,76.291,76.293,12800000.0
2007-08-17 12:35:00,76.338,76.364,76.338,76.361,11200000.0
2007-08-17 12:36:00,76.349,76.358,76.331,76.339,11200000.0
2007-08-17 12:37:00,76.325,76.326,76.308,76.315,11200000.0
2007-08-17 12:38:00,76.323,76.339,76.237,76.339,17600000.0
2007-08-17 12:39:00,76.343,76.355,76.34,76.354,16000000.0
2007-08-17 12:40:00,76.329,76.329,76.288,76.288,16000000.0
2007-08-17 12:41:00,76.284,76.317,76.284,76.295,12800000.0
2007-08-17 12:42:00,76.257,76.265,76.252,76.265,14400000.0
2007-08-17 12:43:00,76.272,76.272,76.211,76.217,12800000.0
2007-08-17 12:44:00,76.212,76.222,76.171,76.173,17600000.0
2007-08-17 12:45:00,76.172,76.172,76.153,76.159,16000000.0
2007-08-17 12:46:00,76.163,76.194,76.163,76.194,13200000.0
2007-08-17 12:47:00,76.205,76.225,76.198,76.218,12800000.0
2007-08-17 12:48:00,76.244,76.246,76.198,76.198,9600000.0
2007-08-17 12:49:00,76.179,76.216,76.178,76.216,16000000.0
2007-08-17 12:50:00,76.268,76.341,76.268,76.341,14400000.0
2007-08-17 12:51:00,76.354,76.354,76.336,76.336,11200000.0
2007-08-17 12:52:00,76.412,76.511,76.412,76.511,11200000.0
2007-08-17 12:53:00,76.536,76.571,76.536,76.546,11200000.0
2007-08-17 12:54:00,76.557,76.625,76.548,76.625,12800000.0
2007-08-17 12:55:00,76.672,76.672,76.572,76.572,16000000.0
2007-08-17 12:56:00,76.555,76.555,76.476,76.481,11200000.0
2007-08-17 12:57:00,76.467,76.467,76.37,76.37,11200000.0
2007-08-17 12:58:00,76.337,76.353,76.293,76.293,17600000.0
2007-08-17 12:59:00,76.277,76.28,76.246,76.246,16000000.0
2007-08-17 13:00:00,76.241,76.274,76.241,76.267,12800000.0
2007-08-17 13:01:00,76.264,76.264,76.223,76.249,14400000.0
2007-08-17 13:02:00,76.277,76.302,76.277,76.285,12800000.0
2007-08-17 13:03:00,76.29,76.294,76.264,76.266,16000000.0
2007-08-17 13:04:00,76.27,76.279,76.27,76.275,11200000.0
2007-08-17 13:05:00,76.273,76.278,76.251,76.255,12800000.0
2007-08-17 13:06:00,76.276,76.296,76.276,76.281,11200000.0
2007-08-17 13:07:00,76.28,76.297,76.272,76.297,14400000.0
2007-08-17 13:08:00,76.31,76.334,76.298,76.334,17600000.0
2007-08-17 13:09:00,76.371,76.426,76.371,76.426,12800000.0
2007-08-17 13:10:00,76.45,76.492,76.447,76.478,16000000.0
2007-08-17 13:11:00,76.499,76.499,76.451,76.451,11200000.0
2007-08-17 13:12:00,76.467,76.557,76.467,76.557,12800000.0
2007-08-17 13:13:00,76.623,76.713,76.623,76.701,17000000.0
2007-08-17 13:14:00,76.749,76.783,76.749,76.758,12800000.0
2007-08-17 13:15:00,76.784,76.819,76.784,76.787,12800000.0
2007-08-17 13:16:00,76.774,76.774,76.695,76.696,17600000.0
2007-08-17 13:17:00,76.69,76.756,76.69,76.756,12800000.0
2007-08-17 13:18:00,76.733,76.743,76.718,76.743,11200000.0
2007-08-17 13:19:00,76.748,76.748,76.62,76.62,16000000.0
2007-08-17 13:20:00,76.57,76.589,76.545,76.589,17600000.0
2007-08-17 13:21:00,76.628,76.641,76.628,76.631,11600000.0
2007-08-17 13:22:00,76.666,76.695,76.647,76.647,12800000.0
2007-08-17 13:23:00,76.648,76.648,76.642,76.642,12800000.0
2007-08-17 13:24:00,76.63,76.676,76.63,76.676,10600000.0
2007-08-17 13:25:00,76.684,76.728,76.684,76.728,17600000.0
2007-08-17 13:26:00,76.769,76.774,76.766,76.773,17600000.0
2007-08-17 13:27:00,76.798,76.806,76.782,76.782,12800000.0
2007-08-17 13:28:00,76.813,76.813,76.719,76.799,16400000.0
2007-08-17 13:29:00,76.766,76.766,76.659,76.727,10600000.0
2007-08-17 13:30:00,76.689,76.689,76.639,76.639,12800000.0
2007-08-17 13:31:00,76.672,76.68,76.669,76.669,11200000.0
2007-08-17 13:32:00,76.657,76.657,76.625,76.628,11200000.0
2007-08-17 13:33:00,76.626,76.637,76.626,76.637,19200000.0
2007-08-17 13:34:00,76.63,76.636,76.624,76.624,12800000.0
2007-08-17 13:35:00,76.634,76.673,76.634,76.672,37200000.0
2007-08-17 13:36:00,76.694,76.694,76.684,76.684,18000000.0
2007-08-17 13:37:00,76.691,76.699,76.691,76.699,14800000.0
2007-08-17 13:38:00,76.725,76.725,76.705,76.707,33000000.0
2007-08-17 13:39:00,76.732,76.761,76.732,76.761,14400000.0
2007-08-17 13:40:00,76.747,76.749,76.729,76.748,40400000.0
2007-08-17 13:41:00,76.71,76.71,76.499,76.499,16000000.0
2007-08-17 13:42:00,76.42,76.43,76.399,76.417,10600000.0
2007-08-17 13:43:00,76.465,76.498,76.45,76.498,27200000.0
2007-08-17 13:44:00,76.522,76.567,76.522,76.546,33600000.0
2007-08-17 13:45:00,76.548,76.593,76.548,76.592,20800000.0
2007-08-17 13:46:00,76.593,76.615,76.581,76.581,24000000.0
2007-08-17 13:47:00,76.556,76.564,76.53,76.564,12800000.0
2007-08-17 13:48:00,76.601,76.632,76.601,76.617,12800000.0
2007-08-17 13:49:00,76.705,76.812,76.705,76.812,17600000.0
2007-08-17 13:50:00,76.857,76.914,76.857,76.893,11200000.0
2007-08-17 13:51:00,76.923,77.002,76.917,77.002,24000000.0
2007-08-17 13:52:00,77.013,77.013,76.95,76.95,12800000.0
2007-08-17 13:53:00,76.945,76.965,76.945,76.965,17600000.0
2007-08-17 13:54:00,76.98,76.983,76.947,76.947,25600000.0
2007-08-17 13:55:00,76.96,76.974,76.951,76.954,14400000.0
2007-08-17 13:56:00,76.951,76.958,76.937,76.956,14400000.0
2007-08-17 13:57:00,76.951,76.951,76.927,76.942,28800000.0
2007-08-17 13:58:00,76.968,76.995,76.963,76.963,14400000.0
2007-08-17 13:59:00,76.955,77.054,76.955,77.054,32000000.0
2007-08-17 14:00:00,77.114,77.266,77.114,77.266,48000000.0
2007-08-17 14:01:00,77.352,77.426,77.35,77.426,31400000.0
2007-08-17 14:02:00,77.457,77.505,77.457,77.505,13800000.0
2007-08-17 14:03:00,77.493,77.497,77.477,77.477,13800000.0
2007-08-17 14:04:00,77.466,77.482,77.405,77.405,11200000.0
2007-08-17 14:05:00,77.399,77.399,77.364,77.38,24000000.0
2007-08-17 14:06:00,77.39,77.443,77.39,77.431,36600000.0
2007-08-17 14:07:00,77.422,77.444,77.422,77.444,40800000.0
2007-08-17 14:08:00,77.467,77.527,77.467,77.527,15400000.0
2007-08-17 14:09:00,77.529,77.602,77.529,77.602,33000000.0
2007-08-17 14:10:00,77.615,77.643,77.601,77.616,33600000.0
2007-08-17 14:11:00,77.596,77.596,77.535,77.535,14400000.0
2007-08-17 14:12:00,77.5,77.5,77.395,77.395,27600000.0
2007-08-17 14:13:00,77.4,77.403,77.392,77.393,14400000.0
2007-08-17 14:14:00,77.377,77.377,77.351,77.351,12800000.0
2007-08-17 14:15:00,77.438,78.318,77.438,78.318,28800000.0
2007-08-17 14:16:00,78.325,78.325,77.954,78.024,25600000.0
2007-08-17 14:17:00,78.017,78.095,77.891,78.095,12800000.0
2007-08-17 14:18:00,78.24,78.284,78.202,78.284,16000000.0
2007-08-17 14:19:00,78.344,78.344,78.111,78.111,12800000.0
2007-08-17 14:20:00,77.994,78.182,77.923,78.182,25600000.0
2007-08-17 14:21:00,78.26,78.386,78.26,78.355,28800000.0
2007-08-17 14:22:00,78.404,78.695,78.404,78.695,24000000.0
2007-08-17 14:23:00,78.77,78.919,78.745,78.914,48000000.0
2007-08-17 14:24:00,78.954,78.954,78.853,78.856,12800000.0
2007-08-17 14:25:00,78.849,78.849,78.586,78.586,12200000.0
2007-08-17 14:26:00,78.434,78.597,78.41,78.597,12800000.0
2007-08-17 14:27:00,78.812,78.948,78.812,78.948,17000000.0
2007-08-17 14:28:00,78.989,79.02,78.989,78.998,11200000.0
2007-08-17 14:29:00,78.907,78.907,78.865,78.883,36800000.0
2007-08-17 14:30:00,78.769,78.784,78.734,78.734,22400000.0
2007-08-17 14:31:00,78.748,78.845,78.748,78.845,20800000.0
2007-08-17 14:32:00,78.915,79.053,78.915,79.053,39800000.0
2007-08-17 14:33:00,79.05,79.05,78.972,79.011,24000000.0
2007-08-17 14:34:00,79.067,79.107,79.062,79.098,33600000.0
2007-08-17 14:35:00,79.104,79.104,79.037,79.076,14400000.0
2007-08-17 14:36:00,79.097,79.231,79.097,79.231,12800000.0
2007-08-17 14:37:00,79.234,79.234,79.179,79.214,11200000.0
2007-08-17 14:38:00,79.236,79.254,79.205,79.205,56000000.0
2007-08-17 14:39:00,79.162,79.162,79.093,79.093,12800000.0
2007-08-17 14:40:00,79.054,79.065,79.034,79.049,14400000.0
2007-08-17 14:41:00,79.095,79.122,79.083,79.105,56000000.0
2007-08-17 14:42:00,79.127,79.151,79.117,79.151,12800000.0
2007-08-17 14:43:00,79.126,79.126,79.063,79.063,26000000.0
2007-08-17 14:44:00,79.121,79.132,78.904,78.906,11200000.0
2007-08-17 14:45:00,78.841,78.848,78.784,78.789,11200000.0
2007-08-17 14:46:00,78.722,78.725,78.591,78.591,11200000.0
2007-08-17 14:47:00,78.574,78.583,78.565,78.567,16000000.0
2007-08-17 14:48:00,78.502,78.502,78.405,78.427,19200000.0
2007-08-17 14:49:00,78.423,78.495,78.423,78.478,32000000.0
2007-08-17 14:50:00,78.491,78.545,78.484,78.537,28800000.0
2007-08-17 14:51:00,78.54,78.609,78.54,78.604,32000000.0
2007-08-17 14:52:00,78.571,78.571,78.41,78.41,13200000.0
2007-08-17 14:53:00,78.399,78.428,78.386,78.386,17600000.0
2007-08-17 14:54:00,78.374,78.395,78.374,78.389,12800000.0
2007-08-17 14:55:00,78.415,78.464,78.402,78.464,16000000.0
2007-08-17 14:56:00,78.479,78.514,78.479,78.487,12800000.0
2007-08-17 14:57:00,78.539,78.559,78.536,78.559,12800000.0
2007-08-17 14:58:00,78.595,78.683,78.585,78.683,17600000.0
2007-08-17 14:59:00,78.66,78.66,78.603,78.641,16000000.0
2007-08-17 15:00:00,78.738,78.762,78.716,78.753,14400000.0
2007-08-17 15:01:00,78.829,78.917,78.829,78.912,12800000.0
2007-08-17 15:02:00,78.892,78.927,78.892,78.897,27200000.0
2007-08-17 15:03:00,78.902,79.026,78.902,79.026,12800000.0
2007-08-17 15:04:00,79.06,79.073,79.039,79.039,24000000.0
2007-08-17 15:05:00,79.01,79.01,78.988,79.001,11200000.0
2007-08-17 15:06:00,78.994,78.994,78.982,78.982,11200000.0
2007-08-17 15:07:00,78.973,78.975,78.965,78.973,25600000.0
2007-08-17 15:08:00,78.979,79.077,78.979,79.077,22400000.0
2007-08-17 15:09:00,79.133,79.148,79.12,79.121,16000000.0
2007-08-17 15:10:00,79.106,79.164,79.106,79.164,39400000.0
2007-08-17 15:11:00,79.238,79.454,79.238,79.454,32400000.0
2007-08-17 15:12:00,79.508,79.757,79.508,79.757,8000000.0
2007-08-17 15:13:00,79.812,79.827,79.737,79.737,44200000.0
2007-08-17 15:14:00,79.639,79.639,79.59,79.622,35200000.0
2007-08-17 15:15:00,79.6,79.702,79.6,79.702,22400000.0
2007-08-17 15:16:00,79.782,80.135,79.782,80.135,37200000.0
2007-08-17 15:17:00,80.114,80.114,79.942,79.942,22400000.0
2007-08-17 15:18:00,79.895,79.895,79.809,79.828,22400000.0
2007-08-17 15:19:00,79.755,79.756,79.741,79.756,15400000.0
2007-08-17 15:20:00,79.765,79.77,79.76,79.77,23400000.0
2007-08-17 15:21:00,79.798,79.811,79.732,79.732,14400000.0
2007-08-17 15:22:00,79.711,79.711,79.605,79.605,14400000.0
2007-08-17 15:23:00,79.543,79.543,79.389,79.41,48000000.0
2007-08-17 15:24:00,79.391,79.391,79.276,79.276,25600000.0
2007-08-17 15:25:00,79.281,79.458,79.281,79.458,27200000.0
2007-08-17 15:26:00,79.473,79.616,79.473,79.53,40000000.0
2007-08-17 15:27:00,79.552,79.589,79.552,79.589,28800000.0
2007-08-17 15:28:00,79.597,79.608,79.596,79.597,69800000.0
2007-08-17 15:29:00,79.61,79.649,79.527,79.649,46400000.0
2007-08-17 15:30:00,79.527,79.643,79.502,79.512,114600000.0
2007-08-17 15:31:00,79.576,79.582,79.565,79.582,59600000.0
2007-08-17 15:32:00,79.592,79.711,79.592,79.711,29800000.0
2007-08-17 15:33:00,79.698,79.795,79.698,79.795,30400000.0
2007-08-17 15:34:00,79.826,79.971,79.826,79.971,22400000.0
2007-08-17 15:35:00,79.984,80.004,79.971,79.971,33000000.0
2007-08-17 15:36:00,80.005,80.077,80.005,80.077,32000000.0
2007-08-17 15:37:00,80.037,80.063,80.02,80.02,30400000.0
2007-08-17 15:38:00,80.047,80.139,80.047,80.139,59200000.0
2007-08-17 15:39:00,80.142,80.142,80.088,80.106,36800000.0
2007-08-17 15:40:00,80.118,80.164,80.118,80.164,35600000.0
2007-08-17 15:41:00,80.115,80.115,79.949,79.949,25000000.0
2007-08-17 15:42:00,79.908,79.959,79.908,79.957,43200000.0
2007-08-17 15:43:00,79.897,79.897,79.767,79.767,27600000.0
2007-08-17 15:44:00,79.655,79.655,79.583,79.644,26600000.0
2007-08-17 15:45:00,79.522,79.522,79.348,79.348,16000000.0
2007-08-17 15:46:00,79.343,79.343,79.127,79.127,13800000.0
2007-08-17 15:47:00,79.083,79.083,78.907,78.907,30800000.0
2007-08-17 15:48:00,78.883,78.883,78.755,78.804,27200000.0
2007-08-17 15:49:00,78.803,78.805,78.687,78.703,11200000.0
2007-08-17 15:50:00,78.719,78.725,78.691,78.724,11200000.0
2007-08-17 15:51:00,78.746,78.816,78.746,78.816,12800000.0
2007-08-17 15:52:00,78.83,78.847,78.815,78.815,20800000.0
2007-08-17 15:53:00,78.818,78.843,78.805,78.805,24000000.0
2007-08-17 15:54:00,78.786,78.786,78.63,78.63,28800000.0
2007-08-17 15:55:00,78.613,78.613,78.424,78.424,24000000.0
2007-08-17 15:56:00,78.424,78.424,78.3,78.3,51200000.0
2007-08-17 15:57:00,78.255,78.255,78.099,78.099,12800000.0
2007-08-17 15:58:00,78.11,78.129,78.073,78.073,19200000.0
2007-08-17 15:59:00,78.092,78.134,78.092,78.095,36800000.0
2007-08-17 16:00:00,78.051,78.087,78.006,78.006,51200000.0
2007-08-17 16:01:00,78.041,78.044,78.026,78.044,42000000.0
2007-08-17 16:02:00,78.036,78.058,78.029,78.058,22400000.0
2007-08-17 16:03:00,78.101,78.157,78.101,78.157,64400000.0
2007-08-17 16:04:00,78.215,78.493,78.215,78.493,44800000.0
2007-08-17 16:05:00,78.576,78.752,78.576,78.752,48000000.0
2007-08-17 16:06:00,78.861,79.056,78.861,79.053,34600000.0
2007-08-17 16:07:00,79.087,79.087,78.829,78.829,32000000.0
2007-08-17 16:08:00,78.821,78.821,78.727,78.727,44800000.0
2007-08-17 16:09:00,78.725,78.784,78.725,78.732,44600000.0
2007-08-17 16:10:00,78.687,78.707,78.679,78.679,41600000.0
2007-08-17 16:11:00,78.695,78.695,78.598,78.598,14400000.0
2007-08-17 16:12:00,78.598,78.603,78.556,78.556,54800000.0
2007-08-17 16:13:00,78.534,78.534,78.434,78.434,11600000.0
2007-08-17 16:14:00,78.431,78.475,78.431,78.459,49000000.0
2007-08-17 16:15:00,78.477,78.477,78.431,78.47,59200000.0
2007-08-17 16:16:00,78.476,78.478,78.435,78.435,17600000.0
2007-08-17 16:17:00,78.403,78.403,78.338,78.338,38400000.0
2007-08-17 16:18:00,78.309,78.309,78.247,78.247,38400000.0
2007-08-17 16:19:00,78.229,78.291,78.229,78.291,22800000.0
2007-08-17 16:20:00,78.313,78.313,78.275,78.29,11200000.0
2007-08-17 16:21:00,78.327,78.562,78.327,78.559,27200000.0
2007-08-17 16:22:00,78.54,78.578,78.46,78.578,41600000.0
2007-08-17 16:23:00,78.617,78.634,78.561,78.561,43600000.0
2007-08-17 16:24:00,78.515,78.548,78.515,78.547,17600000.0
2007-08-17 16:25:00,78.589,78.662,78.589,78.662,33600000.0
2007-08-17 16:26:00,78.756,78.864,78.756,78.864,17600000.0
2007-08-17 16:27:00,78.904,78.904,78.802,78.844,35200000.0
2007-08-17 16:28:00,78.843,78.876,78.843,78.851,27200000.0
2007-08-17 16:29:00,78.775,78.775,78.69,78.69,11200000.0
2007-08-17 16:30:00,78.636,78.639,78.625,78.631,11200000.0
2007-08-17 16:31:00,78.64,78.648,78.629,78.648,41600000.0
2007-08-17 16:32:00,78.685,78.781,78.685,78.781,12200000.0
2007-08-17 16:33:00,78.779,78.781,78.769,78.773,27200000.0
2007-08-17 16:34:00,78.732,78.732,78.636,78.636,35200000.0
2007-08-17 16:35:00,78.657,78.67,78.649,78.649,52800000.0
2007-08-17 16:36:00,78.637,78.641,78.628,78.641,51200000.0
2007-08-17 16:37:00,78.647,78.663,78.647,78.651,41600000.0
2007-08-17 16:38:00,78.647,78.647,78.617,78.617,39400000.0
2007-08-17 16:39:00,78.57,78.57,78.473,78.48,34600000.0
2007-08-17 16:40:00,78.484,78.495,78.469,78.469,55400000.0
2007-08-17 16:41:00,78.432,78.477,78.411,78.411,73600000.0
2007-08-17 16:42:00,78.401,78.401,78.127,78.127,54400000.0
2007-08-17 16:43:00,78.062,78.062,77.991,78.015,17600000.0
2007-08-17 16:44:00,78.119,78.159,78.119,78.147,11200000.0
2007-08-17 16:45:00,78.143,78.143,78.089,78.089,57600000.0
2007-08-17 16:46:00,78.083,78.104,78.077,78.077,8000000.0
2007-08-17 16:47:00,78.062,78.079,78.059,78.067,70400000.0
2007-08-17 16:48:00,78.014,78.014,77.953,77.961,52800000.0
2007-08-17 16:49:00,77.939,77.939,77.829,77.829,37200000.0
2007-08-17 16:50:00,77.782,77.782,77.734,77.734,75000000.0
2007-08-17 16:51:00,77.765,77.852,77.765,77.852,32000000.0
2007-08-17 16:52:00,77.9,77.986,77.9,77.98,45800000.0
2007-08-17 16:53:00,78.059,78.224,78.059,78.224,29800000.0
2007-08-17 16:54:00,78.274,78.32,78.26,78.26,11200000.0
2007-08-17 16:55:00,78.225,78.226,78.189,78.226,27200000.0
2007-08-17 16:56:00,78.244,78.261,78.232,78.261,36200000.0
2007-08-17 16:57:00,78.272,78.287,78.235,78.243,19200000.0
2007-08-17 16:58:00,78.249,78.249,78.149,78.149,12800000.0
2007-08-17 16:59:00,78.087,78.102,77.905,77.905,52000000.0
2007-08-17 17:00:00,77.86,77.875,77.84,77.84,48800000.0
2007-08-17 17:01:00,77.845,77.955,77.845,77.955,40400000.0
2007-08-17 17:02:00,77.92,77.92,77.825,77.825,33600000.0
2007-08-17 17:03:00,77.867,77.917,77.867,77.915,43600000.0
2007-08-17 17:04:00,77.919,77.919,77.897,77.911,41600000.0
2007-08-17 17:05:00,77.842,77.842,77.759,77.799,53800000.0
2007-08-17 17:06:00,77.814,77.861,77.814,77.825,59200000.0
2007-08-17 17:07:00,77.787,77.787,77.637,77.637,35200000.0
2007-08-17 17:08:00,77.561,77.636,77.539,77.636,68200000.0
2007-08-17 17:09:00,77.688,77.714,77.638,77.638,59600000.0
2007-08-17 17:10:00,77.641,77.641,77.603,77.603,25000000.0
2007-08-17 17:11:00,77.541,77.542,77.498,77.542,37800000.0
2007-08-17 17:12:00,77.543,77.589,77.543,77.586,26000000.0
2007-08-17 17:13:00,77.575,77.652,77.575,77.652,28800000.0
2007-08-17 17:14:00,77.689,77.718,77.689,77.718,22400000.0
2007-08-17 17:15:00,77.797,77.814,77.78,77.78,18600000.0
2007-08-17 17:16:00,77.803,77.82,77.803,77.819,17600000.0
2007-08-17 17:17:00,77.838,77.853,77.838,77.846,38400000.0
2007-08-17 17:18:00,77.861,77.861,77.805,77.839,58000000.0
2007-08-17 17:19:00,77.836,77.837,77.824,77.828,24000000.0
2007-08-17 17:20:00,77.798,77.816,77.797,77.816,16000000.0
2007-08-17 17:21:00,77.839,77.839,77.816,77.838,29200000.0
2007-08-17 17:22:00,77.84,77.867,77.836,77.86,19600000.0
2007-08-17 17:23:00,77.84,77.845,77.831,77.835,11200000.0
2007-08-17 17:24:00,77.873,77.877,77.859,77.866,12800000.0
2007-08-17 17:25:00,77.903,78.036,77.898,78.036,17600000.0
2007-08-17 17:26:00,78.099,78.195,78.099,78.195,35200000.0
2007-08-17 17:27:00,78.177,78.195,78.126,78.195,46400000.0
2007-08-17 17:28:00,78.254,78.263,78.239,78.241,32000000.0
2007-08-17 17:29:00,78.233,78.237,78.169,78.169,27200000.0
2007-08-17 17:30:00,78.164,78.211,78.164,78.211,17600000.0
2007-08-17 17:31:00,78.228,78.303,78.228,78.303,88400000.0
2007-08-17 17:32:00,78.345,78.357,78.341,78.355,52800000.0
2007-08-17 17:33:00,78.343,78.368,78.337,78.368,36800000.0
2007-08-17 17:34:00,78.356,78.359,78.346,78.357,63800000.0
2007-08-17 17:35:00,78.391,78.411,78.39,78.401,43200000.0
2007-08-17 17:36:00,78.397,78.45,78.397,78.439,33600000.0
2007-08-17 17:37:00,78.489,78.49,78.475,78.475,16000000.0
2007-08-17 17:38:00,78.482,78.501,78.444,78.485,35200000.0
2007-08-17 17:39:00,78.508,78.521,78.5,78.508,16000000.0
2007-08-17 17:40:00,78.485,78.485,78.447,78.449,74600000.0
2007-08-17 17:41:00,78.403,78.403,78.385,78.385,12800000.0
2007-08-17 17:42:00,78.351,78.351,78.297,78.297,13200000.0
2007-08-17 17:43:00,78.318,78.325,78.311,78.324,17600000.0
2007-08-17 17:44:00,78.322,78.37,78.298,78.37,30800000.0
2007-08-17 17:45:00,78.418,78.456,78.418,78.433,30400000.0
2007-08-17 17:46:00,78.4,78.415,78.395,78.395,40400000.0
2007-08-17 17:47:00,78.427,78.477,78.427,78.471,57400000.0
2007-08-17 17:48:00,78.482,78.491,78.446,78.446,57600000.0
2007-08-17 17:49:00,78.434,78.447,78.432,78.438,46800000.0
2007-08-17 17:50:00,78.435,78.439,78.434,78.434,12800000.0
2007-08-17 17:51:00,78.438,78.457,78.438,78.457,49600000.0
2007-08-17 17:52:00,78.48,78.48,78.449,78.464,43600000.0
2007-08-17 17:53:00,78.474,78.474,78.438,78.438,33600000.0
2007-08-17 17:54:00,78.393,78.393,78.324,78.324,38400000.0
2007-08-17 17:55:00,78.309,78.32,78.283,78.283,40000000.0
2007-08-17 17:56:00,78.279,78.294,78.277,78.294,44800000.0
2007-08-17 17:57:00,78.296,78.296,78.277,78.282,36800000.0
2007-08-17 17:58:00,78.295,78.301,78.292,78.295,17600000.0
2007-08-17 17:59:00,78.284,78.31,78.284,78.284,61800000.0
2007-08-17 18:00:00,78.29,78.35,78.29,78.35,49400000.0
2007-08-17 18:01:00,78.348,78.348,78.267,78.282,32000000.0
2007-08-17 18:02:00,78.286,78.287,78.238,78.238,24000000.0
2007-08-17 18:03:00,78.265,78.321,78.265,78.318,36200000.0
2007-08-17 18:04:00,78.32,78.323,78.313,78.323,33600000.0
2007-08-17 18:05:00,78.334,78.334,78.322,78.33,12800000.0
2007-08-17 18:06:00,78.353,78.364,78.341,78.341,29800000.0
2007-08-17 18:07:00,78.319,78.354,78.302,78.354,11200000.0
2007-08-17 18:08:00,78.324,78.35,78.324,78.35,84200000.0
2007-08-17 18:09:00,78.373,78.41,78.373,78.41,33600000.0
2007-08-17 18:10:00,78.406,78.45,78.385,78.45,16000000.0
2007-08-17 18:11:00,78.485,78.485,78.437,78.437,12800000.0
2007-08-17 18:12:00,78.444,78.49,78.444,78.49,12800000.0
2007-08-17 18:13:00,78.511,78.602,78.511,78.602,27200000.0
2007-08-17 18:14:00,78.619,78.847,78.619,78.847,19200000.0
2007-08-17 18:15:00,78.955,79.014,78.955,79.005,30400000.0
2007-08-17 18:16:00,79.09,79.203,79.09,79.203,56400000.0
2007-08-17 18:17:00,79.149,79.149,78.974,78.974,43200000.0
2007-08-17 18:18:00,79.035,79.086,79.035,79.086,31200000.0
2007-08-17 18:19:00,79.082,79.082,78.97,78.97,46400000.0
2007-08-17 18:20:00,78.962,78.972,78.945,78.947,42600000.0
2007-08-17 18:21:00,78.947,78.954,78.923,78.923,12800000.0
2007-08-17 18:22:00,78.934,78.938,78.932,78.936,33600000.0
2007-08-17 18:23:00,78.947,78.996,78.947,78.996,45800000.0
2007-08-17 18:24:00,79.022,79.07,79.021,79.07,52200000.0
2007-08-17 18:25:00,79.061,79.09,79.061,79.078,33600000.0
2007-08-17 18:26:00,79.055,79.063,79.045,79.049,30400000.0
2007-08-17 18:27:00,79.077,79.098,79.077,79.098,33000000.0
2007-08-17 18:28:00,79.103,79.144,79.103,79.13,12800000.0
2007-08-17 18:29:00,79.129,79.144,79.124,79.127,25600000.0
2007-08-17 18:30:00,79.134,79.172,79.134,79.166,36800000.0
2007-08-17 18:31:00,79.164,79.164,79.137,79.137,11200000.0
2007-08-17 18:32:00,79.117,79.196,79.112,79.196,70800000.0
2007-08-17 18:33:00,79.256,79.333,79.256,79.315,31400000.0
2007-08-17 18:34:00,79.347,79.366,79.336,79.366,18600000.0
2007-08-17 18:35:00,79.364,79.383,79.364,79.379,43200000.0
2007-08-17 18:36:00,79.404,79.456,79.404,79.441,68800000.0
2007-08-17 18:37:00,79.441,79.472,79.433,79.452,37200000.0
2007-08-17 18:38:00,79.399,79.404,79.376,79.376,49600000.0
2007-08-17 18:39:00,79.348,79.348,79.292,79.292,76200000.0
2007-08-17 18:40:00,79.302,79.304,79.291,79.304,65600000.0
2007-08-17 18:41:00,79.31,79.351,79.31,79.346,72200000.0
2007-08-17 18:42:00,79.368,79.426,79.368,79.426,78400000.0
2007-08-17 18:43:00,79.404,79.415,79.398,79.398,49600000.0
2007-08-17 18:44:00,79.398,79.411,79.398,79.405,30400000.0
2007-08-17 18:45:00,79.395,79.424,79.384,79.424,12800000.0
2007-08-17 18:46:00,79.454,79.466,79.448,79.452,12800000.0
2007-08-17 18:47:00,79.44,79.456,79.44,79.456,14400000.0
2007-08-17 18:48:00,79.47,79.47,79.449,79.449,28200000.0
2007-08-17 18:49:00,79.451,79.478,79.451,79.477,24000000.0
2007-08-17 18:50:00,79.497,79.497,79.384,79.384,46400000.0
2007-08-17 18:51:00,79.378,79.389,79.378,79.387,12800000.0
2007-08-17 18:52:00,79.253,79.253,79.168,79.214,19000000.0
2007-08-17 18:53:00,79.208,79.232,79.208,79.222,30400000.0
2007-08-17 18:54:00,79.265,79.287,79.262,79.275,19200000.0
2007-08-17 18:55:00,79.259,79.263,79.247,79.253,21800000.0
2007-08-17 18:56:00,79.247,79.282,79.247,79.282,16000000.0
2007-08-17 18:57:00,79.282,79.312,79.282,79.288,19200000.0
2007-08-17 18:58:00,79.304,79.304,79.289,79.294,32000000.0
2007-08-17 18:59:00,79.301,79.34,79.301,79.34,32000000.0
2007-08-17 19:00:00,79.356,79.418,79.355,79.418,14400000.0
2007-08-17 19:01:00,79.483,79.49,79.46,79.488,16000000.0
2007-08-17 19:02:00,79.482,79.511,79.477,79.477,43200000.0
2007-08-17 19:03:00,79.465,79.465,79.419,79.419,14400000.0
2007-08-17 19:04:00,79.43,79.448,79.43,79.446,17600000.0
2007-08-17 19:05:00,79.452,79.46,79.442,79.46,12200000.0
2007-08-17 19:06:00,79.475,79.521,79.473,79.521,55400000.0
2007-08-17 19:07:00,79.575,79.6,79.575,79.594,35200000.0
2007-08-17 19:08:00,79.594,79.594,79.539,79.539,22400000.0
2007-08-17 19:09:00,79.53,79.55,79.53,79.547,12800000.0
2007-08-17 19:10:00,79.522,79.525,79.504,79.525,17600000.0
2007-08-17 19:11:00,79.523,79.523,79.478,79.478,11200000.0
2007-08-17 19:12:00,79.494,79.498,79.46,79.46,24000000.0
2007-08-17 19:13:00,79.482,79.482,79.461,79.466,12800000.0
2007-08-17 19:14:00,79.48,79.493,79.479,79.493,12800000.0
2007-08-17 19:15:00,79.481,79.542,79.481,79.541,16000000.0
2007-08-17 19:16:00,79.558,79.568,79.545,79.563,12800000.0
2007-08-17 19:17:00,79.62,79.642,79.62,79.629,14400000.0
2007-08-17 19:18:00,79.608,79.616,79.553,79.553,32000000.0
2007-08-17 19:19:00,79.541,79.569,79.532,79.569,11200000.0
2007-08-17 19:20:00,79.58,79.585,79.569,79.582,14400000.0
2007-08-17 19:21:00,79.572,79.577,79.554,79.554,17400000.0
2007-08-17 19:22:00,79.56,79.56,79.532,79.54,14400000.0
2007-08-17 19:23:00,79.512,79.519,79.508,79.514,16000000.0
2007-08-17 19:24:00,79.493,79.513,79.483,79.483,48000000.0
2007-08-17 19:25:00,79.457,79.457,79.428,79.434,8000000.0
2007-08-17 19:26:00,79.454,79.498,79.454,79.496,41600000.0
2007-08-17 19:27:00,79.471,79.471,79.449,79.469,14400000.0
2007-08-17 19:28:00,79.479,79.479,79.464,79.476,12800000.0
2007-08-17 19:29:00,79.475,79.475,79.461,79.461,12800000.0
2007-08-17 19:30:00,79.47,79.47,79.455,79.465,11200000.0
2007-08-17 19:31:00,79.487,79.487,79.471,79.471,12800000.0
2007-08-17 19:32:00,79.462,79.476,79.462,79.471,11200000.0
2007-08-17 19:33:00,79.531,79.652,79.531,79.652,12800000.0
2007-08-17 19:34:00,79.624,79.625,79.604,79.625,12800000.0
2007-08-17 19:35:00,79.626,79.634,79.62,79.633,18000000.0
2007-08-17 19:36:00,79.645,79.666,79.645,79.666,16000000.0
2007-08-17 19:37:00,79.65,79.653,79.608,79.608,11200000.0
2007-08-17 19:38:00,79.607,79.613,79.607,79.613,11200000.0
2007-08-17 19:39:00,79.654,79.786,79.654,79.786,12800000.0
2007-08-17 19:40:00,79.77,79.772,79.766,79.768,11200000.0
2007-08-17 19:41:00,79.783,79.783,79.69,79.69,11200000.0
2007-08-17 19:42:00,79.633,79.633,79.568,79.568,11200000.0
2007-08-17 19:43:00,79.564,79.564,79.552,79.555,11200000.0
2007-08-17 19:44:00,79.583,79.606,79.583,79.606,11200000.0
2007-08-17 19:45:00,79.595,79.595,79.561,79.561,16000000.0
2007-08-17 19:46:00,79.54,79.575,79.54,79.557,8000000.0
2007-08-17 19:47:00,79.542,79.542,79.53,79.536,17600000.0
2007-08-17 19:48:00,79.518,79.521,79.503,79.519,12800000.0
2007-08-17 19:49:00,79.514,79.534,79.514,79.534,30400000.0
2007-08-17 19:50:00,79.543,79.585,79.543,79.582,12800000.0
2007-08-17 19:51:00,79.564,79.564,79.549,79.551,12800000.0
2007-08-17 19:52:00,79.521,79.535,79.52,79.527,16000000.0
2007-08-17 19:53:00,79.521,79.521,79.491,79.497,12800000.0
2007-08-17 19:54:00,79.489,79.494,79.469,79.469,12800000.0
2007-08-17 19:55:00,79.448,79.449,79.398,79.398,10600000.0
2007-08-17 19:56:00,79.361,79.362,79.345,79.347,16000000.0
2007-08-17 19:57:00,79.37,79.406,79.37,79.406,12800000.0
2007-08-17 19:58:00,79.411,79.422,79.411,79.422,11200000.0
2007-08-17 19:59:00,79.422,79.456,79.417,79.456,12800000.0
2007-08-17 20:00:00,79.446,79.446,79.4,79.4,17600000.0
2007-08-17 20:01:00,79.382,79.382,79.26,79.26,12800000.0
2007-08-17 20:02:00,79.22,79.222,79.197,79.202,17600000.0
2007-08-17 20:03:00,79.182,79.189,79.179,79.189,16400000.0
2007-08-17 20:04:00,79.147,79.147,79.032,79.032,29800000.0
2007-08-17 20:05:00,79.068,79.109,79.068,79.093,12800000.0
2007-08-17 20:06:00,79.099,79.122,79.099,79.107,11200000.0
2007-08-17 20:07:00,79.103,79.129,79.103,79.128,17600000.0
2007-08-17 20:08:00,79.127,79.149,79.115,79.115,37800000.0
2007-08-17 20:09:00,79.134,79.156,79.134,79.156,10600000.0
2007-08-17 20:10:00,79.165,79.177,79.158,79.158,7400000.0
2007-08-17 20:11:00,79.15,79.15,79.125,79.125,10600000.0
2007-08-17 20:12:00,79.124,79.135,79.109,79.109,11200000.0
2007-08-17 20:13:00,79.08,79.08,79.06,79.06,3200000.0
2007-08-17 20:14:00,78.974,78.974,78.894,78.967,14400000.0
2007-08-17 20:15:00,78.965,78.977,78.963,78.964,17600000.0
2007-08-17 20:16:00,78.96,78.997,78.96,78.98,28800000.0
2007-08-17 20:17:00,78.967,78.997,78.967,78.997,33600000.0
2007-08-17 20:18:00,79.015,79.038,79.015,79.038,11200000.0
2007-08-17 20:19:00,79.067,79.067,79.061,79.063,11200000.0
2007-08-17 20:20:00,79.047,79.068,79.047,79.061,19600000.0
2007-08-17 20:21:00,79.061,79.061,79.034,79.035,16000000.0
2007-08-17 20:22:00,79.02,79.03,79.02,79.021,14400000.0
2007-08-17 20:23:00,79.03,79.035,79.022,79.022,12800000.0
2007-08-17 20:24:00,79.014,79.017,79.0,79.0,16000000.0
2007-08-17 20:25:00,78.978,78.986,78.966,78.986,11200000.0
2007-08-17 20:26:00,79.012,79.023,79.011,79.017,16000000.0
2007-08-17 20:27:00,79.04,79.06,79.038,79.053,14400000.0
2007-08-17 20:28:00,79.015,79.015,78.995,79.008,11200000.0
2007-08-17 20:29:00,79.006,79.008,78.999,79.008,12800000.0
2007-08-17 20:30:00,78.99,78.99,78.957,78.957,26600000.0
2007-08-17 20:31:00,78.912,78.912,78.872,78.872,11200000.0
2007-08-17 20:32:00,78.889,78.899,78.882,78.882,11200000.0
2007-08-17 20:33:00,78.883,78.909,78.883,78.909,12800000.0
2007-08-17 20:34:00,78.92,78.926,78.913,78.921,11200000.0
2007-08-17 20:35:00,78.947,78.966,78.947,78.959,11200000.0
2007-08-17 20:36:00,78.947,78.947,78.922,78.922,16000000.0
2007-08-17 20:37:00,78.923,78.931,78.921,78.931,8000000.0
2007-08-17 20:38:00,78.956,78.969,78.956,78.959,12800000.0
2007-08-17 20:39:00,78.952,78.952,78.938,78.938,14400000.0
2007-08-17 20:40:00,78.941,78.948,78.933,78.941,11200000.0
2007-08-17 20:41:00,78.939,78.939,78.904,78.904,14400000.0
2007-08-17 20:42:00,78.887,78.94,78.887,78.94,11200000.0
2007-08-17 20:43:00,78.906,78.921,78.906,78.918,14400000.0
2007-08-17 20:44:00,78.913,78.935,78.913,78.935,12800000.0
2007-08-17 20:45:00,78.951,78.984,78.951,78.972,12800000.0
2007-08-17 20:46:00,78.949,78.949,78.922,78.923,14400000.0
2007-08-17 20:47:00,78.923,78.935,78.912,78.912,12800000.0
2007-08-17 20:48:00,78.906,78.923,78.899,78.899,17600000.0
2007-08-17 20:49:00,78.887,78.912,78.887,78.912,11200000.0
2007-08-17 20:50:00,78.923,78.923,78.896,78.896,14400000.0
2007-08-17 20:51:00,78.895,78.895,78.884,78.889,28800000.0
2007-08-17 20:52:00,78.89,78.896,78.881,78.895,11200000.0
2007-08-17 20:53:00,78.912,78.916,78.902,78.902,16000000.0
2007-08-17 20:54:00,78.874,78.874,78.866,78.867,11200000.0
2007-08-17 20:55:00,78.864,78.864,78.826,78.844,11200000.0
2007-08-17 20:56:00,78.858,78.903,78.858,78.903,8000000.0
2007-08-17 20:57:00,78.913,78.92,78.913,78.914,12800000.0
2007-08-17 20:58:00,78.913,78.928,78.913,78.922,16000000.0
2007-08-17 20:59:00,78.919,78.925,78.918,78.925,11200000.0
2007-08-17 21:00:00,78.927,78.963,78.927,78.955,17600000.0
2007-08-17 21:01:00,78.963,78.963,78.923,78.923,11200000.0
2007-08-17 21:02:00,78.911,78.911,78.902,78.902,16000000.0
2007-08-17 21:03:00,78.913,78.92,78.913,78.92,3200000.0
2007-08-17 21:04:00,78.936,78.952,78.936,78.952,16000000.0
2007-08-17 21:05:00,78.972,79.062,78.972,79.06,12800000.0
2007-08-17 21:06:00,79.076,79.099,79.068,79.099,11200000.0
2007-08-17 21:07:00,79.12,79.206,79.12,79.206,14400000.0
2007-08-17 21:08:00,79.197,79.198,79.163,79.198,16000000.0
2007-08-17 21:09:00,79.231,79.316,79.231,79.316,14400000.0
2007-08-17 21:10:00,79.329,79.363,79.329,79.357,12200000.0
2007-08-17 21:11:00,79.341,79.384,79.326,79.384,12800000.0
2007-08-17 21:12:00,79.405,79.411,79.388,79.411,12800000.0
2007-08-17 21:13:00,79.437,79.531,79.437,79.528,9600000.0
2007-08-17 21:14:00,79.561,79.581,79.556,79.577,12800000.0
2007-08-17 21:15:00,79.571,79.595,79.571,79.588,8000000.0
2007-08-17 21:16:00,79.541,79.543,79.515,79.515,19200000.0
2007-08-17 21:17:00,79.51,79.51,79.496,79.508,14400000.0
2007-08-17 21:18:00,79.523,79.535,79.432,79.526,12800000.0
2007-08-17 21:19:00,79.488,79.509,79.488,79.509,9600000.0
2007-08-17 21:20:00,79.483,79.505,79.481,79.481,14400000.0
2007-08-17 21:21:00,79.474,79.474,79.437,79.437,11200000.0
2007-08-17 21:22:00,79.433,79.434,79.416,79.416,8000000.0
2007-08-17 21:23:00,79.423,79.454,79.423,79.454,11200000.0
2007-08-17 21:24:00,79.466,79.466,79.422,79.422,10600000.0
2007-08-17 21:25:00,79.439,79.463,79.432,79.461,12800000.0
2007-08-17 21:26:00,79.448,79.448,79.429,79.429,6400000.0
2007-08-17 21:27:00,79.418,79.418,79.38,79.38,8000000.0
2007-08-17 21:28:00,79.361,79.369,79.351,79.359,11200000.0
2007-08-17 21:29:00,79.359,79.373,79.359,79.371,11200000.0
2007-08-17 21:30:00,79.368,79.377,79.34,79.377,13200000.0
2007-08-17 21:31:00,79.393,79.408,79.39,79.406,16000000.0
2007-08-17 21:32:00,79.423,79.429,79.406,79.406,14400000.0
2007-08-17 21:33:00,79.382,79.387,79.375,79.377,11200000.0
2007-08-17 21:34:00,79.379,79.385,79.368,79.376,17600000.0
2007-08-17 21:35:00,79.39,79.398,79.384,79.392,12800000.0
2007-08-17 21:36:00,79.406,79.448,79.406,79.448,11200000.0
2007-08-17 21:37:00,79.434,79.462,79.434,79.462,16000000.0
2007-08-17 21:38:00,79.473,79.523,79.419,79.419,12800000.0
2007-08-17 21:39:00,79.54,79.544,79.531,79.534,12800000.0
2007-08-17 21:40:00,79.525,79.538,79.504,79.504,11200000.0
2007-08-17 21:41:00,79.523,79.54,79.523,79.536,12800000.0
2007-08-17 21:42:00,79.539,79.539,79.449,79.449,14400000.0
2007-08-17 21:43:00,79.47,79.47,79.394,79.394,14400000.0
2007-08-17 21:44:00,79.395,79.404,79.391,79.404,12800000.0
2007-08-17 21:45:00,79.423,79.43,79.412,79.415,17600000.0
2007-08-17 21:46:00,79.421,79.462,79.42,79.462,14400000.0
2007-08-17 21:47:00,79.446,79.502,79.446,79.502,11600000.0
2007-08-17 21:48:00,79.539,79.554,79.525,79.534,16000000.0
2007-08-17 21:49:00,79.527,79.546,79.527,79.53,11200000.0
2007-08-17 21:50:00,79.487,79.487,79.433,79.433,12800000.0
2007-08-17 21:51:00,79.435,79.441,79.432,79.432,17600000.0
2007-08-17 21:52:00,79.428,79.428,79.418,79.419,11200000.0
2007-08-17 21:53:00,79.433,79.437,79.43,79.433,11200000.0
2007-08-17 21:54:00,79.433,79.45,79.431,79.45,11200000.0
2007-08-17 21:55:00,79.453,79.46,79.447,79.453,12800000.0
2007-08-17 21:56:00,79.538,79.538,79.471,79.471,12800000.0
2007-08-17 21:57:00,79.451,79.451,79.391,79.391,17600000.0
2007-08-17 21:58:00,79.385,79.413,79.384,79.413,17600000.0
2007-08-17 21:59:00,79.424,79.424,79.378,79.378,12800000.0
2007-08-17 22:00:00,79.314,79.338,79.314,79.338,17600000.0
2007-08-17 22:01:00,79.338,79.387,79.338,79.387,11200000.0
2007-08-17 22:02:00,79.397,79.4,79.393,79.4,16000000.0
2007-08-17 22:03:00,79.408,79.429,79.408,79.429,17600000.0
2007-08-17 22:04:00,79.453,79.467,79.441,79.441,16000000.0
2007-08-17 22:05:00,79.437,79.444,79.427,79.427,11200000.0
2007-08-17 22:06:00,79.422,79.438,79.422,79.429,12800000.0
2007-08-17 22:07:00,79.411,79.411,79.381,79.392,16000000.0
2007-08-17 22:08:00,79.415,79.446,79.41,79.446,16000000.0
2007-08-17 22:09:00,79.454,79.466,79.452,79.46,12800000.0
2007-08-17 22:10:00,79.439,79.443,79.432,79.439,12800000.0
2007-08-17 22:11:00,79.439,79.439,79.419,79.421,11200000.0
2007-08-17 22:12:00,79.415,79.415,79.402,79.406,12800000.0
2007-08-17 22:13:00,79.397,79.429,79.396,79.429,12800000.0
2007-08-17 22:14:00,79.432,79.432,79.417,79.426,12200000.0
2007-08-17 22:15:00,79.422,79.422,79.412,79.422,13800000.0
2007-08-17 22:16:00,79.436,79.447,79.436,79.44,12800000.0
2007-08-17 22:17:00,79.424,79.427,79.367,79.427,16400000.0
2007-08-17 22:18:00,79.423,79.43,79.423,79.426,16000000.0
2007-08-17 22:19:00,79.414,79.414,79.352,79.352,9600000.0
2007-08-17 22:20:00,79.34,79.361,79.337,79.361,12800000.0
2007-08-17 22:21:00,79.369,79.381,79.369,79.381,11200000.0
2007-08-17 22:22:00,79.394,79.394,79.381,79.383,12800000.0
2007-08-17 22:23:00,79.387,79.406,79.387,79.404,12800000.0
2007-08-17 22:24:00,79.388,79.394,79.388,79.394,11200000.0
2007-08-17 22:25:00,79.393,79.408,79.393,79.394,12800000.0
2007-08-17 22:26:00,79.392,79.398,79.392,79.398,8000000.0
2007-08-17 22:27:00,79.407,79.407,79.387,79.387,12800000.0
2007-08-17 22:28:00,79.375,79.375,79.346,79.346,11200000.0
2007-08-17 22:29:00,79.344,79.376,79.344,79.376,16000000.0
2007-08-17 22:30:00,79.397,79.42,79.397,79.42,17600000.0
2007-08-17 22:31:00,79.418,79.425,79.413,79.414,11200000.0
2007-08-17 22:32:00,79.431,79.44,79.376,79.435,11200000.0
2007-08-17 22:33:00,79.44,79.445,79.409,79.409,11200000.0
2007-08-17 22:34:00,79.432,79.455,79.432,79.455,12800000.0
2007-08-17 22:35:00,79.395,79.402,79.392,79.395,12800000.0
2007-08-17 22:36:00,79.4,79.4,79.383,79.386,17600000.0
2007-08-17 22:37:00,79.377,79.377,79.334,79.334,25600000.0
2007-08-17 22:38:00,79.339,79.356,79.338,79.356,18000000.0
2007-08-17 22:39:00,79.355,79.364,79.355,79.362,13200000.0
2007-08-17 22:40:00,79.354,79.359,79.351,79.353,11200000.0
2007-08-17 22:41:00,79.345,79.345,79.329,79.341,11600000.0
2007-08-17 22:42:00,79.339,79.339,79.295,79.295,17600000.0
2007-08-17 22:43:00,79.322,79.328,79.315,79.328,16000000.0
2007-08-17 22:44:00,79.357,79.466,79.357,79.466,12800000.0
2007-08-17 22:45:00,79.473,79.481,79.463,79.463,16000000.0
2007-08-17 22:46:00,79.468,79.486,79.462,79.486,11200000.0
2007-08-17 22:47:00,79.484,79.503,79.484,79.499,18000000.0
2007-08-17 22:48:00,79.506,79.523,79.506,79.523,9600000.0
2007-08-17 22:49:00,79.519,79.524,79.518,79.519,12800000.0
2007-08-17 22:50:00,79.539,79.542,79.521,79.521,11200000.0
2007-08-17 22:51:00,79.522,79.525,79.522,79.525,11200000.0
2007-08-17 22:52:00,79.54,79.56,79.539,79.544,11200000.0
2007-08-17 22:53:00,79.514,79.514,79.474,79.474,11200000.0
2007-08-17 22:54:00,79.465,79.48,79.465,79.473,12800000.0
2007-08-17 22:55:00,79.47,79.512,79.47,79.512,12800000.0
2007-08-17 22:56:00,79.524,79.524,79.51,79.517,17600000.0
2007-08-17 22:57:00,79.509,79.509,79.483,79.483,17600000.0
2007-08-17 22:58:00,79.487,79.499,79.474,79.474,14400000.0
2007-08-17 22:59:00,79.489,79.494,79.481,79.481,18000000.0
2007-08-19 23:00:00,79.405,79.405,79.323,79.323,18000000.0
2007-08-19 23:01:00,79.297,79.297,79.268,79.268,14400000.0
2007-08-19 23:02:00,79.254,79.254,79.222,79.222,17600000.0
2007-08-19 23:03:00,79.205,79.206,79.195,79.195,16000000.0
2007-08-19 23:04:00,79.192,79.194,79.179,79.179,11200000.0
2007-08-19 23:05:00,79.157,79.173,79.153,79.173,33600000.0
2007-08-19 23:06:00,79.138,79.138,79.103,79.103,12800000.0
2007-08-19 23:07:00,79.072,79.074,79.046,79.046,12800000.0
2007-08-19 23:08:00,79.054,79.086,79.033,79.086,16000000.0
2007-08-19 23:09:00,79.104,79.116,79.104,79.112,17600000.0
2007-08-19 23:10:00,79.105,79.105,79.025,79.025,12800000.0
2007-08-19 23:11:00,79.031,79.066,79.023,79.066,11200000.0
2007-08-19 23:12:00,79.076,79.123,79.069,79.123,16000000.0
2007-08-19 23:13:00,79.142,79.144,79.138,79.144,12800000.0
2007-08-19 23:14:00,79.19,79.202,79.177,79.202,11200000.0
2007-08-19 23:15:00,79.199,79.205,79.197,79.202,17600000.0
2007-08-19 23:16:00,79.202,79.202,79.19,79.192,12800000.0
2007-08-19 23:17:00,79.197,79.203,79.195,79.195,11200000.0
2007-08-19 23:18:00,79.19,79.196,79.177,79.18,11200000.0
2007-08-19 23:19:00,79.176,79.183,79.17,79.17,12200000.0
2007-08-19 23:20:00,79.253,79.254,79.237,79.247,14400000.0
2007-08-19 23:22:00,79.189,79.212,79.189,79.212,12800000.0
2007-08-19 23:23:00,79.233,79.247,79.233,79.247,11200000.0
2007-08-19 23:24:00,79.242,79.249,79.236,79.242,11200000.0
2007-08-19 23:25:00,79.375,79.375,79.329,79.329,14400000.0
2007-08-19 23:26:00,79.246,79.269,79.246,79.269,12800000.0
2007-08-19 23:27:00,79.273,79.276,79.268,79.268,17600000.0
2007-08-19 23:28:00,79.35,79.41,79.35,79.41,12800000.0
2007-08-19 23:29:00,79.458,79.498,79.432,79.491,11200000.0
2007-08-19 23:30:00,79.504,79.504,79.491,79.494,8000000.0
2007-08-19 23:31:00,79.495,79.507,79.492,79.496,12800000.0
2007-08-19 23:32:00,79.494,79.524,79.494,79.519,17600000.0
2007-08-19 23:33:00,79.523,79.604,79.523,79.604,12800000.0
2007-08-19 23:34:00,79.63,79.633,79.623,79.626,16000000.0
2007-08-19 23:35:00,79.624,79.633,79.624,79.631,16000000.0
2007-08-19 23:36:00,79.632,79.681,79.632,79.681,12800000.0
2007-08-19 23:37:00,79.695,79.737,79.695,79.729,12800000.0
2007-08-19 23:38:00,79.755,79.777,79.755,79.777,10600000.0
2007-08-19 23:39:00,79.784,79.791,79.784,79.788,11200000.0
2007-08-19 23:40:00,79.781,79.789,79.771,79.782,35200000.0
2007-08-19 23:41:00,79.8,79.832,79.8,79.832,12800000.0
2007-08-19 23:42:00,79.831,79.835,79.795,79.795,17600000.0
2007-08-19 23:43:00,79.804,79.82,79.799,79.82,14400000.0
2007-08-19 23:44:00,79.838,79.845,79.825,79.83,16000000.0
2007-08-19 23:45:00,79.815,79.815,79.794,79.796,11200000.0
2007-08-19 23:46:00,79.806,79.833,79.805,79.805,17600000.0
2007-08-19 23:47:00,79.813,79.813,79.756,79.761,12800000.0
2007-08-19 23:48:00,79.778,79.78,79.774,79.774,12800000.0
2007-08-19 23:49:00,79.782,79.787,79.744,79.744,16000000.0
2007-08-19 23:50:00,79.74,79.762,79.74,79.762,11200000.0
2007-08-19 23:51:00,79.751,79.751,79.735,79.75,12800000.0
2007-08-19 23:52:00,79.702,79.842,79.702,79.842,12200000.0
2007-08-19 23:53:00,79.747,79.758,79.747,79.755,9600000.0
2007-08-19 23:54:00,79.754,79.763,79.736,79.761,14400000.0
2007-08-19 23:55:00,79.762,79.767,79.759,79.762,14400000.0
2007-08-19 23:56:00,79.653,79.744,79.653,79.714,11200000.0
2007-08-19 23:57:00,79.715,79.722,79.712,79.72,16000000.0
2007-08-19 23:58:00,79.719,79.721,79.698,79.721,11200000.0
2007-08-19 23:59:00,79.72,79.72,79.692,79.714,14400000.0
2007-08-20 00:00:00,79.722,79.722,79.709,79.709,17600000.0
2007-08-20 00:01:00,79.742,79.742,79.724,79.724,12800000.0
2007-08-20 00:02:00,79.734,79.734,79.69,79.712,11200000.0
2007-08-20 00:03:00,79.72,79.724,79.716,79.716,10600000.0
2007-08-20 00:04:00,79.689,79.705,79.689,79.7,11200000.0
2007-08-20 00:05:00,79.662,79.662,79.636,79.651,11200000.0
2007-08-20 00:06:00,79.634,79.634,79.623,79.624,11200000.0
2007-08-20 00:07:00,79.62,79.62,79.614,79.614,8000000.0
2007-08-20 00:08:00,79.621,79.638,79.62,79.638,12800000.0
2007-08-20 00:10:00,79.625,79.625,79.574,79.581,12800000.0
2007-08-20 00:11:00,79.581,79.584,79.575,79.575,12200000.0
2007-08-20 00:12:00,79.592,79.592,79.57,79.583,12800000.0
2007-08-20 00:13:00,79.599,79.605,79.599,79.599,11200000.0
2007-08-20 00:14:00,79.605,79.613,79.605,79.608,14400000.0
2007-08-20 00:15:00,79.63,79.632,79.628,79.632,8000000.0
2007-08-20 00:16:00,79.654,79.673,79.647,79.647,14400000.0
2007-08-20 00:17:00,79.654,79.654,79.635,79.653,16000000.0
2007-08-20 00:18:00,79.654,79.662,79.652,79.655,12800000.0
2007-08-20 00:19:00,79.655,79.663,79.655,79.661,12800000.0
2007-08-20 00:20:00,79.659,79.662,79.656,79.656,17600000.0
2007-08-20 00:21:00,79.674,79.68,79.668,79.673,12800000.0
2007-08-20 00:22:00,79.659,79.67,79.645,79.645,17600000.0
2007-08-20 00:23:00,79.656,79.656,79.634,79.634,12800000.0
2007-08-20 00:24:00,79.641,79.656,79.637,79.656,14400000.0
2007-08-20 00:25:00,79.67,79.67,79.657,79.66,11200000.0
2007-08-20 00:26:00,79.677,79.69,79.677,79.687,12800000.0
2007-08-20 00:27:00,79.699,79.716,79.698,79.709,11200000.0
2007-08-20 00:28:00,79.71,79.744,79.71,79.744,32000000.0
2007-08-20 00:29:00,79.769,79.769,79.747,79.747,11200000.0
2007-08-20 00:30:00,79.74,79.75,79.731,79.75,11200000.0
2007-08-20 00:31:00,79.729,79.738,79.725,79.738,12800000.0
2007-08-20 00:32:00,79.719,79.728,79.714,79.726,12800000.0
2007-08-20 00:33:00,79.719,79.729,79.719,79.721,13200000.0
2007-08-20 00:34:00,79.716,79.72,79.702,79.72,19200000.0
2007-08-20 00:35:00,79.71,79.715,79.7,79.709,13200000.0
2007-08-20 00:36:00,79.709,79.709,79.696,79.696,6400000.0
2007-08-20 00:37:00,79.711,79.711,79.691,79.697,12800000.0
2007-08-20 00:38:00,79.689,79.698,79.688,79.692,11200000.0
2007-08-20 00:39:00,79.681,79.682,79.667,79.667,17600000.0
2007-08-20 00:40:00,79.663,79.669,79.597,79.597,16000000.0
2007-08-20 00:41:00,79.552,79.557,79.537,79.544,16400000.0
2007-08-20 00:42:00,79.508,79.518,79.479,79.481,12800000.0
2007-08-20 00:43:00,79.449,79.452,79.439,79.447,16000000.0
2007-08-20 00:44:00,79.436,79.436,79.385,79.413,17600000.0
2007-08-20 00:45:00,79.398,79.405,79.394,79.398,12800000.0
2007-08-20 00:46:00,79.4,79.423,79.388,79.423,14400000.0
2007-08-20 00:47:00,79.44,79.47,79.44,79.47,12800000.0
2007-08-20 00:48:00,79.476,79.511,79.473,79.506,12800000.0
2007-08-20 00:49:00,79.543,79.551,79.538,79.538,11200000.0
2007-08-20 00:50:00,79.561,79.569,79.561,79.566,12800000.0
2007-08-20 00:51:00,79.559,79.559,79.53,79.533,11200000.0
2007-08-20 00:52:00,79.519,79.521,79.509,79.509,11200000.0
2007-08-20 00:53:00,79.521,79.528,79.519,79.52,11200000.0
2007-08-20 00:54:00,79.5,79.5,79.475,79.475,17600000.0
2007-08-20 00:55:00,79.479,79.483,79.388,79.388,12800000.0
2007-08-20 00:56:00,79.375,79.382,79.375,79.375,12800000.0
2007-08-20 00:57:00,79.372,79.372,79.34,79.34,12800000.0
2007-08-20 00:58:00,79.308,79.308,79.176,79.176,12800000.0
2007-08-20 00:59:00,79.115,79.115,79.059,79.059,11200000.0
2007-08-20 01:00:00,79.014,79.014,78.896,78.896,16000000.0
2007-08-20 01:01:00,78.929,78.941,78.912,78.927,12800000.0
2007-08-20 01:02:00,78.882,78.882,78.787,78.798,12800000.0
2007-08-20 01:03:00,78.818,78.818,78.8,78.812,11200000.0
2007-08-20 01:04:00,78.805,78.827,78.805,78.827,12800000.0
2007-08-20 01:05:00,78.826,78.842,78.791,78.842,11200000.0
2007-08-20 01:06:00,78.85,78.89,78.811,78.89,12800000.0
2007-08-20 01:07:00,78.911,78.98,78.911,78.98,12800000.0
2007-08-20 01:08:00,79.015,79.076,79.015,79.049,16000000.0
2007-08-20 01:09:00,79.081,79.13,79.081,79.13,17600000.0
2007-08-20 01:10:00,79.115,79.189,79.106,79.189,16000000.0
2007-08-20 01:11:00,79.185,79.185,79.075,79.075,11200000.0
2007-08-20 01:12:00,79.067,79.077,79.046,79.046,16000000.0
2007-08-20 01:13:00,79.042,79.042,78.99,78.99,8000000.0
2007-08-20 01:14:00,78.98,79.004,78.98,79.004,16000000.0
2007-08-20 01:15:00,79.033,79.042,79.03,79.042,12200000.0
2007-08-20 01:16:00,79.08,79.139,79.08,79.139,25600000.0
2007-08-20 01:17:00,79.115,79.115,79.071,79.071,11200000.0
2007-08-20 01:18:00,79.066,79.074,79.055,79.055,12800000.0
2007-08-20 01:19:00,79.059,79.075,79.048,79.048,16000000.0
2007-08-20 01:20:00,79.024,79.032,78.989,78.989,11200000.0
2007-08-20 01:21:00,78.971,78.982,78.964,78.982,12200000.0
2007-08-20 01:22:00,78.975,78.976,78.969,78.974,12800000.0
2007-08-20 01:23:00,78.988,79.014,78.988,79.009,11200000.0
2007-08-20 01:24:00,79.015,79.027,79.001,79.001,12800000.0
2007-08-20 01:25:00,79.002,79.011,78.992,79.005,12800000.0
2007-08-20 01:26:00,79.019,79.038,79.019,79.038,11200000.0
2007-08-20 01:27:00,79.016,79.016,79.001,79.01,12800000.0
2007-08-20 01:28:00,79.006,79.015,79.0,79.015,14400000.0
2007-08-20 01:29:00,79.016,79.067,79.016,79.067,17600000.0
2007-08-20 01:30:00,79.072,79.103,79.072,79.103,11200000.0
2007-08-20 01:31:00,79.12,79.12,79.107,79.115,11200000.0
2007-08-20 01:32:00,79.133,79.146,79.133,79.146,12800000.0
2007-08-20 01:33:00,79.144,79.175,79.144,79.175,14400000.0
2007-08-20 01:34:00,79.178,79.184,79.161,79.161,23400000.0
2007-08-20 01:35:00,79.134,79.146,79.134,79.139,14400000.0
2007-08-20 01:36:00,79.153,79.183,79.144,79.17,11600000.0
2007-08-20 01:37:00,79.144,79.166,79.141,79.141,14400000.0
2007-08-20 01:38:00,79.084,79.084,79.052,79.071,18000000.0
2007-08-20 01:39:00,79.051,79.051,79.028,79.031,14400000.0
2007-08-20 01:40:00,79.064,79.07,79.052,79.063,11200000.0
2007-08-20 01:41:00,79.087,79.088,79.066,79.066,10000000.0
2007-08-20 01:42:00,79.051,79.063,79.037,79.037,11200000.0
2007-08-20 01:43:00,79.047,79.05,79.045,79.049,11200000.0
2007-08-20 01:44:00,79.058,79.065,79.053,79.063,12800000.0
2007-08-20 01:45:00,79.039,79.039,79.022,79.034,16000000.0
2007-08-20 01:46:00,79.018,79.056,79.018,79.056,16000000.0
2007-08-20 01:47:00,79.058,79.058,79.047,79.047,14400000.0
2007-08-20 01:48:00,79.056,79.074,79.048,79.055,12800000.0
2007-08-20 01:49:00,79.068,79.089,79.065,79.069,16000000.0
2007-08-20 01:50:00,79.068,79.079,79.068,79.073,14400000.0
2007-08-20 01:51:00,79.07,79.085,79.07,79.084,11200000.0
2007-08-20 01:52:00,79.105,79.109,79.058,79.058,20800000.0
2007-08-20 01:53:00,79.041,79.049,79.033,79.037,14400000.0
2007-08-20 01:54:00,79.027,79.029,79.008,79.009,13200000.0
2007-08-20 01:55:00,78.971,78.971,78.952,78.952,12800000.0
2007-08-20 01:56:00,78.96,78.977,78.96,78.976,12800000.0
2007-08-20 01:57:00,78.975,78.983,78.968,78.968,11200000.0
2007-08-20 01:58:00,78.992,79.05,78.992,79.05,11200000.0
2007-08-20 01:59:00,79.056,79.062,79.049,79.062,11200000.0
2007-08-20 02:00:00,79.055,79.055,79.042,79.045,12800000.0
2007-08-20 02:01:00,79.054,79.108,79.054,79.108,17600000.0
2007-08-20 02:02:00,79.093,79.104,79.093,79.096,12800000.0
2007-08-20 02:03:00,79.126,79.142,79.126,79.142,16000000.0
2007-08-20 02:04:00,79.125,79.125,79.052,79.052,12200000.0
2007-08-20 02:05:00,79.041,79.068,79.041,79.053,12800000.0
2007-08-20 02:06:00,79.048,79.075,79.048,79.075,12800000.0
2007-08-20 02:07:00,79.09,79.09,79.079,79.081,12800000.0
2007-08-20 02:08:00,79.063,79.063,79.051,79.051,17000000.0
2007-08-20 02:09:00,79.062,79.076,79.062,79.073,16000000.0
2007-08-20 02:10:00,79.103,79.106,79.093,79.106,11200000.0
2007-08-20 02:11:00,79.147,79.189,79.147,79.184,12800000.0
2007-08-20 02:12:00,79.177,79.196,79.173,79.193,11200000.0
2007-08-20 02:13:00,79.17,79.17,79.139,79.139,11200000.0
2007-08-20 02:14:00,79.089,79.089,79.04,79.04,11200000.0
2007-08-20 02:15:00,79.007,79.007,78.909,78.909,11200000.0
2007-08-20 02:16:00,78.925,78.944,78.887,78.944,9600000.0
2007-08-20 02:17:00,78.925,78.932,78.923,78.926,11200000.0
2007-08-20 02:18:00,78.947,78.952,78.938,78.939,12800000.0
2007-08-20 02:19:00,78.924,78.946,78.924,78.946,12800000.0
2007-08-20 02:20:00,78.96,78.992,78.96,78.992,7400000.0
2007-08-20 02:21:00,78.971,78.994,78.971,78.994,17600000.0
2007-08-20 02:22:00,78.985,78.987,78.973,78.976,16000000.0
2007-08-20 02:23:00,78.982,79.036,78.982,79.031,12800000.0
2007-08-20 02:24:00,79.024,79.035,78.938,79.024,11200000.0
2007-08-20 02:25:00,79.028,79.038,79.028,79.03,17600000.0
2007-08-20 02:26:00,79.035,79.053,79.034,79.046,9600000.0
2007-08-20 02:27:00,79.06,79.063,79.06,79.061,10600000.0
2007-08-20 02:28:00,79.059,79.104,79.059,79.104,14400000.0
2007-08-20 02:29:00,79.116,79.135,79.116,79.135,11200000.0
2007-08-20 02:30:00,79.128,79.128,79.095,79.095,10600000.0
2007-08-20 02:31:00,79.067,79.069,79.038,79.046,17600000.0
2007-08-20 02:32:00,79.033,79.046,79.033,79.044,11200000.0
2007-08-20 02:33:00,79.033,79.039,79.02,79.039,11200000.0
2007-08-20 02:34:00,79.042,79.05,79.035,79.048,13800000.0
2007-08-20 02:35:00,79.051,79.072,79.046,79.072,12800000.0
2007-08-20 02:36:00,79.092,79.103,79.092,79.103,12200000.0
2007-08-20 02:37:00,79.123,79.124,79.112,79.112,12800000.0
2007-08-20 02:38:00,79.09,79.119,79.076,79.119,13200000.0
2007-08-20 02:39:00,79.12,79.162,79.12,79.161,16000000.0
2007-08-20 02:40:00,79.148,79.148,79.102,79.105,12800000.0
2007-08-20 02:41:00,79.107,79.111,79.092,79.092,11200000.0
2007-08-20 02:42:00,79.086,79.138,79.086,79.135,12800000.0
2007-08-20 02:43:00,79.15,79.158,79.136,79.136,11200000.0
2007-08-20 02:44:00,79.148,79.155,79.145,79.145,9000000.0
2007-08-20 02:45:00,79.164,79.164,79.154,79.157,11200000.0
2007-08-20 02:46:00,79.161,79.167,79.161,79.167,8000000.0
2007-08-20 02:47:00,79.166,79.167,79.159,79.163,12800000.0
2007-08-20 02:48:00,79.171,79.218,79.171,79.218,14400000.0
2007-08-20 02:49:00,79.22,79.22,79.191,79.191,17000000.0
2007-08-20 02:50:00,79.168,79.168,79.11,79.11,11200000.0
2007-08-20 02:51:00,79.07,79.07,79.041,79.055,11200000.0
2007-08-20 02:52:00,79.041,79.049,78.988,79.045,10600000.0
2007-08-20 02:53:00,79.048,79.05,78.988,78.988,10600000.0
2007-08-20 02:54:00,78.903,78.979,78.903,78.973,11200000.0
2007-08-20 02:55:00,78.882,78.883,78.854,78.86,11200000.0
2007-08-20 02:56:00,78.877,78.886,78.877,78.878,8000000.0
2007-08-20 02:57:00,78.89,78.908,78.89,78.908,10600000.0
2007-08-20 02:58:00,78.917,78.924,78.903,78.917,8000000.0
2007-08-20 02:59:00,78.929,78.935,78.926,78.93,11200000.0
2007-08-20 03:00:00,78.917,78.917,78.811,78.811,11200000.0
2007-08-20 03:01:00,78.913,78.965,78.913,78.965,11200000.0
2007-08-20 03:02:00,78.995,79.119,78.995,79.119,16000000.0
2007-08-20 03:03:00,79.13,79.13,79.038,79.038,14400000.0
2007-08-20 03:04:00,79.019,79.019,78.983,78.983,11200000.0
2007-08-20 03:05:00,79.002,79.021,79.0,79.021,16000000.0
2007-08-20 03:06:00,79.032,79.032,78.983,78.983,16000000.0
2007-08-20 03:07:00,78.976,78.99,78.965,78.965,14400000.0
2007-08-20 03:08:00,78.986,79.007,78.975,79.004,11600000.0
2007-08-20 03:09:00,79.008,79.021,79.008,79.009,11200000.0
2007-08-20 03:10:00,79.002,79.004,78.997,78.997,8000000.0
2007-08-20 03:11:00,78.989,79.005,78.989,78.99,11200000.0
2007-08-20 03:12:00,78.947,78.947,78.897,78.897,9600000.0
2007-08-20 03:13:00,78.885,78.885,78.822,78.822,16000000.0
2007-08-20 03:14:00,78.819,78.819,78.772,78.772,11200000.0
2007-08-20 03:15:00,78.77,78.77,78.719,78.719,17600000.0
2007-08-20 03:16:00,78.631,78.631,78.554,78.558,14400000.0
2007-08-20 03:17:00,78.524,78.554,78.524,78.554,11200000.0
2007-08-20 03:18:00,78.556,78.621,78.556,78.62,12800000.0
2007-08-20 03:19:00,78.628,78.644,78.628,78.636,13200000.0
2007-08-20 03:20:00,78.647,78.647,78.632,78.641,12800000.0
2007-08-20 03:21:00,78.623,78.623,78.581,78.6,14400000.0
2007-08-20 03:22:00,78.606,78.62,78.606,78.62,11200000.0
2007-08-20 03:23:00,78.627,78.668,78.627,78.668,12800000.0
2007-08-20 03:24:00,78.702,78.724,78.702,78.724,10600000.0
2007-08-20 03:25:00,78.741,78.77,78.741,78.768,17600000.0
2007-08-20 03:26:00,78.784,78.785,78.767,78.767,16000000.0
2007-08-20 03:27:00,78.798,78.803,78.788,78.788,14400000.0
2007-08-20 03:28:00,78.789,78.792,78.758,78.758,11200000.0
2007-08-20 03:29:00,78.759,78.781,78.759,78.773,12800000.0
2007-08-20 03:30:00,78.794,78.794,78.732,78.788,9600000.0
2007-08-20 03:31:00,78.794,78.807,78.784,78.784,12800000.0
2007-08-20 03:32:00,78.779,78.801,78.779,78.801,8000000.0
2007-08-20 03:33:00,78.8,78.8,78.777,78.777,11000000.0
2007-08-20 03:34:00,78.786,78.786,78.767,78.77,11200000.0
2007-08-20 03:35:00,78.781,78.787,78.768,78.787,17000000.0
2007-08-20 03:36:00,78.788,78.788,78.767,78.767,11200000.0
2007-08-20 03:37:00,78.758,78.76,78.745,78.748,17600000.0
2007-08-20 03:38:00,78.741,78.763,78.737,78.761,16000000.0
2007-08-20 03:39:00,78.765,78.77,78.705,78.752,14400000.0
2007-08-20 03:40:00,78.747,78.747,78.694,78.694,12800000.0
2007-08-20 03:41:00,78.621,78.621,78.601,78.607,11200000.0
2007-08-20 03:42:00,78.599,78.599,78.579,78.579,12800000.0
2007-08-20 03:43:00,78.572,78.588,78.566,78.588,10600000.0
2007-08-20 03:44:00,78.585,78.608,78.579,78.608,12800000.0
2007-08-20 03:45:00,78.608,78.616,78.608,78.616,11200000.0
2007-08-20 03:46:00,78.628,78.703,78.628,78.703,10600000.0
2007-08-20 03:47:00,78.727,78.761,78.721,78.761,11200000.0
2007-08-20 03:48:00,78.789,78.8,78.765,78.765,11200000.0
2007-08-20 03:49:00,78.789,78.79,78.779,78.779,8000000.0
2007-08-20 03:50:00,78.716,78.733,78.702,78.733,11200000.0
2007-08-20 03:51:00,78.73,78.749,78.73,78.749,12800000.0
2007-08-20 03:52:00,78.758,78.76,78.737,78.737,14400000.0
2007-08-20 03:53:00,78.717,78.717,78.661,78.661,9600000.0
2007-08-20 03:54:00,78.639,78.639,78.605,78.612,14400000.0
2007-08-20 03:55:00,78.579,78.579,78.516,78.521,14400000.0
2007-08-20 03:56:00,78.516,78.536,78.516,78.532,12800000.0
2007-08-20 03:57:00,78.509,78.509,78.441,78.45,12800000.0
2007-08-20 03:58:00,78.464,78.482,78.464,78.469,16000000.0
2007-08-20 03:59:00,78.45,78.45,78.418,78.421,12800000.0
2007-08-20 04:00:00,78.443,78.494,78.443,78.49,14400000.0
2007-08-20 04:01:00,78.503,78.518,78.503,78.518,11200000.0
2007-08-20 04:02:00,78.525,78.525,78.494,78.494,12800000.0
2007-08-20 04:03:00,78.507,78.536,78.507,78.536,12800000.0
2007-08-20 04:04:00,78.531,78.537,78.523,78.523,12800000.0
2007-08-20 04:05:00,78.528,78.528,78.511,78.511,11200000.0
2007-08-20 04:06:00,78.5,78.512,78.5,78.507,14400000.0
2007-08-20 04:07:00,78.496,78.496,78.442,78.442,14400000.0
2007-08-20 04:08:00,78.427,78.447,78.427,78.447,11200000.0
2007-08-20 04:09:00,78.455,78.47,78.455,78.468,11200000.0
2007-08-20 04:10:00,78.475,78.475,78.454,78.461,14400000.0
2007-08-20 04:11:00,78.423,78.423,78.393,78.393,12800000.0
2007-08-20 04:12:00,78.391,78.401,78.375,78.401,11200000.0
2007-08-20 04:13:00,78.396,78.401,78.381,78.393,11200000.0
2007-08-20 04:14:00,78.381,78.381,78.319,78.319,12800000.0
2007-08-20 04:15:00,78.337,78.362,78.337,78.362,12800000.0
2007-08-20 04:16:00,78.366,78.379,78.359,78.379,10600000.0
2007-08-20 04:17:00,78.404,78.404,78.383,78.383,13800000.0
2007-08-20 04:18:00,78.39,78.418,78.39,78.418,12800000.0
2007-08-20 04:19:00,78.45,78.481,78.45,78.476,12800000.0
2007-08-20 04:20:00,78.476,78.476,78.382,78.45,11200000.0
2007-08-20 04:21:00,78.453,78.457,78.432,78.432,11200000.0
2007-08-20 04:22:00,78.419,78.419,78.396,78.406,16400000.0
2007-08-20 04:23:00,78.412,78.412,78.398,78.398,12800000.0
2007-08-20 04:24:00,78.395,78.395,78.384,78.385,12800000.0
2007-08-20 04:25:00,78.413,78.413,78.391,78.399,14400000.0
2007-08-20 04:26:00,78.4,78.408,78.4,78.408,14400000.0
2007-08-20 04:27:00,78.397,78.397,78.382,78.389,9600000.0
2007-08-20 04:28:00,78.372,78.372,78.345,78.352,11200000.0
2007-08-20 04:29:00,78.357,78.37,78.357,78.37,12800000.0
2007-08-20 04:30:00,78.366,78.375,78.366,78.372,11200000.0
2007-08-20 04:31:00,78.383,78.383,78.363,78.371,12800000.0
2007-08-20 04:32:00,78.378,78.383,78.365,78.365,8000000.0
2007-08-20 04:33:00,78.383,78.401,78.383,78.39,16000000.0
2007-08-20 04:34:00,78.399,78.414,78.316,78.414,11200000.0
2007-08-20 04:35:00,78.425,78.427,78.416,78.416,12800000.0
2007-08-20 04:36:00,78.425,78.461,78.425,78.461,12800000.0
2007-08-20 04:37:00,78.459,78.459,78.449,78.449,12800000.0
2007-08-20 04:38:00,78.439,78.439,78.394,78.399,11200000.0
2007-08-20 04:39:00,78.408,78.422,78.405,78.417,12800000.0
2007-08-20 04:40:00,78.419,78.419,78.407,78.408,11200000.0
2007-08-20 04:41:00,78.416,78.423,78.399,78.399,11200000.0
2007-08-20 04:42:00,78.407,78.407,78.373,78.373,11200000.0
2007-08-20 04:43:00,78.368,78.387,78.368,78.387,12800000.0
2007-08-20 04:44:00,78.386,78.397,78.386,78.394,9600000.0
2007-08-20 04:45:00,78.399,78.402,78.389,78.401,17600000.0
2007-08-20 04:46:00,78.389,78.405,78.387,78.392,14400000.0
2007-08-20 04:47:00,78.379,78.38,78.365,78.368,14400000.0
2007-08-20 04:48:00,78.368,78.374,78.362,78.362,12800000.0
2007-08-20 04:49:00,78.35,78.368,78.343,78.343,11200000.0
2007-08-20 04:50:00,78.335,78.346,78.333,78.346,11200000.0
2007-08-20 04:51:00,78.369,78.369,78.279,78.367,8000000.0
2007-08-20 04:52:00,78.379,78.393,78.379,78.391,11200000.0
2007-08-20 04:53:00,78.399,78.415,78.399,78.406,17600000.0
2007-08-20 04:54:00,78.409,78.42,78.409,78.412,12800000.0
2007-08-20 04:55:00,78.429,78.429,78.414,78.42,11200000.0
2007-08-20 04:56:00,78.422,78.439,78.422,78.425,17600000.0
2007-08-20 04:57:00,78.427,78.456,78.427,78.456,12800000.0
2007-08-20 04:58:00,78.462,78.465,78.446,78.446,11200000.0
2007-08-20 04:59:00,78.464,78.468,78.455,78.468,12800000.0
2007-08-20 05:00:00,78.473,78.492,78.47,78.47,11200000.0
2007-08-20 05:01:00,78.45,78.45,78.44,78.443,14400000.0
2007-08-20 05:02:00,78.431,78.45,78.431,78.449,8000000.0
2007-08-20 05:03:00,78.412,78.418,78.4,78.408,12800000.0
2007-08-20 05:04:00,78.424,78.433,78.423,78.431,7400000.0
2007-08-20 05:05:00,78.423,78.444,78.423,78.442,11200000.0
2007-08-20 05:06:00,78.451,78.451,78.434,78.434,11200000.0
2007-08-20 05:07:00,78.418,78.438,78.417,78.436,14400000.0
2007-08-20 05:08:00,78.439,78.44,78.424,78.43,11200000.0
2007-08-20 05:09:00,78.411,78.411,78.394,78.394,17600000.0
2007-08-20 05:10:00,78.401,78.404,78.397,78.4,9600000.0
2007-08-20 05:11:00,78.383,78.399,78.383,78.399,12800000.0
2007-08-20 05:12:00,78.385,78.385,78.36,78.36,12800000.0
2007-08-20 05:13:00,78.343,78.343,78.299,78.299,12800000.0
2007-08-20 05:14:00,78.289,78.297,78.257,78.257,14400000.0
2007-08-20 05:15:00,78.251,78.262,78.235,78.26,16000000.0
2007-08-20 05:16:00,78.242,78.243,78.173,78.243,16000000.0
2007-08-20 05:17:00,78.233,78.243,78.233,78.238,11200000.0
2007-08-20 05:18:00,78.214,78.219,78.196,78.213,14400000.0
2007-08-20 05:19:00,78.218,78.235,78.218,78.231,16000000.0
2007-08-20 05:20:00,78.221,78.231,78.216,78.222,11200000.0
2007-08-20 05:21:00,78.242,78.242,78.228,78.241,12800000.0
2007-08-20 05:22:00,78.226,78.237,78.219,78.219,12800000.0
2007-08-20 05:23:00,78.231,78.237,78.209,78.209,12800000.0
2007-08-20 05:24:00,78.231,78.231,78.206,78.217,12800000.0
2007-08-20 05:25:00,78.23,78.239,78.213,78.234,12800000.0
2007-08-20 05:26:00,78.232,78.232,78.22,78.229,12800000.0
2007-08-20 05:27:00,78.214,78.214,78.182,78.182,13200000.0
2007-08-20 05:28:00,78.148,78.148,78.121,78.128,10600000.0
2007-08-20 05:29:00,78.108,78.108,78.075,78.075,11200000.0
2007-08-20 05:30:00,78.1,78.13,78.1,78.125,8000000.0
2007-08-20 05:31:00,78.12,78.132,78.12,78.132,17600000.0
2007-08-20 05:32:00,78.127,78.127,78.114,78.123,13200000.0
2007-08-20 05:33:00,78.129,78.135,78.125,78.135,11200000.0
2007-08-20 05:34:00,78.135,78.142,78.105,78.142,12800000.0
2007-08-20 05:35:00,78.132,78.132,78.094,78.094,12800000.0
2007-08-20 05:36:00,78.093,78.115,78.074,78.115,12800000.0
2007-08-20 05:37:00,78.139,78.151,78.136,78.136,11200000.0
2007-08-20 05:38:00,78.129,78.137,78.126,78.137,16000000.0
2007-08-20 05:39:00,78.165,78.189,78.165,78.185,11200000.0
2007-08-20 05:40:00,78.186,78.186,78.157,78.157,14400000.0
2007-08-20 05:41:00,78.159,78.17,78.159,78.168,12800000.0
2007-08-20 05:42:00,78.168,78.182,78.168,78.175,11200000.0
2007-08-20 05:43:00,78.176,78.176,78.153,78.153,12800000.0
2007-08-20 05:44:00,78.134,78.141,78.129,78.138,11200000.0
2007-08-20 05:45:00,78.137,78.158,78.137,78.158,16000000.0
2007-08-20 05:46:00,78.17,78.223,78.17,78.223,17600000.0
2007-08-20 05:47:00,78.248,78.28,78.248,78.278,11200000.0
2007-08-20 05:48:00,78.299,78.299,78.282,78.284,8000000.0
2007-08-20 05:49:00,78.258,78.267,78.257,78.257,17600000.0
2007-08-20 05:50:00,78.252,78.262,78.249,78.249,11200000.0
2007-08-20 05:51:00,78.31,78.36,78.31,78.355,11200000.0
2007-08-20 05:52:00,78.34,78.359,78.338,78.351,12800000.0
2007-08-20 05:53:00,78.33,78.335,78.324,78.334,17600000.0
2007-08-20 05:54:00,78.343,78.382,78.343,78.382,11200000.0
2007-08-20 05:55:00,78.34,78.456,78.34,78.456,11200000.0
2007-08-20 05:56:00,78.441,78.472,78.441,78.467,12800000.0
2007-08-20 05:57:00,78.482,78.544,78.482,78.544,12800000.0
2007-08-20 05:58:00,78.466,78.582,78.466,78.56,12800000.0
2007-08-20 05:59:00,78.574,78.577,78.565,78.573,12800000.0
2007-08-20 06:00:00,78.555,78.555,78.505,78.508,8000000.0
2007-08-20 06:01:00,78.525,78.525,78.479,78.479,11200000.0
2007-08-20 06:02:00,78.459,78.459,78.437,78.437,8000000.0
2007-08-20 06:03:00,78.467,78.467,78.456,78.456,12800000.0
2007-08-20 06:04:00,78.465,78.476,78.463,78.476,16000000.0
2007-08-20 06:05:00,78.479,78.482,78.463,78.482,13800000.0
2007-08-20 06:06:00,78.504,78.55,78.504,78.55,17000000.0
2007-08-20 06:07:00,78.53,78.533,78.525,78.532,11200000.0
2007-08-20 06:08:00,78.524,78.551,78.524,78.551,11200000.0
2007-08-20 06:09:00,78.538,78.538,78.501,78.502,11200000.0
2007-08-20 06:10:00,78.499,78.516,78.423,78.5,11200000.0
2007-08-20 06:11:00,78.488,78.488,78.474,78.475,17600000.0
2007-08-20 06:12:00,78.455,78.455,78.43,78.447,11200000.0
2007-08-20 06:13:00,78.49,78.504,78.467,78.497,12800000.0
2007-08-20 06:14:00,78.546,78.572,78.543,78.572,13200000.0
2007-08-20 06:15:00,78.579,78.606,78.578,78.606,8000000.0
2007-08-20 06:16:00,78.65,78.709,78.647,78.709,17600000.0
2007-08-20 06:17:00,78.729,78.744,78.729,78.744,12200000.0
2007-08-20 06:18:00,78.75,78.787,78.75,78.787,11200000.0
2007-08-20 06:19:00,78.829,78.846,78.829,78.846,12800000.0
2007-08-20 06:20:00,78.848,78.969,78.848,78.969,16000000.0
2007-08-20 06:21:00,79.061,79.107,79.061,79.103,12800000.0
2007-08-20 06:22:00,79.115,79.116,79.098,79.116,13200000.0
2007-08-20 06:23:00,79.084,79.088,79.078,79.078,17000000.0
2007-08-20 06:24:00,79.08,79.08,79.072,79.072,8000000.0
2007-08-20 06:25:00,79.064,79.137,79.064,79.137,11200000.0
2007-08-20 06:26:00,79.194,79.224,79.19,79.224,12800000.0
2007-08-20 06:27:00,79.245,79.246,79.207,79.207,8000000.0
2007-08-20 06:28:00,79.154,79.161,79.154,79.161,8000000.0
2007-08-20 06:29:00,79.164,79.172,79.114,79.114,11200000.0
2007-08-20 06:30:00,79.092,79.115,79.092,79.115,11200000.0
2007-08-20 06:31:00,79.138,79.194,79.138,79.194,12800000.0
2007-08-20 06:32:00,79.195,79.214,79.183,79.183,12800000.0
2007-08-20 06:33:00,79.166,79.194,79.162,79.194,17600000.0
2007-08-20 06:34:00,79.189,79.212,79.189,79.212,12800000.0
2007-08-20 06:35:00,79.251,79.269,79.237,79.269,12800000.0
2007-08-20 06:36:00,79.264,79.284,79.262,79.263,14400000.0
2007-08-20 06:37:00,79.285,79.299,79.285,79.299,8000000.0
2007-08-20 06:38:00,79.308,79.317,79.286,79.286,16000000.0
2007-08-20 06:39:00,79.303,79.303,79.279,79.279,12800000.0
2007-08-20 06:40:00,79.305,79.317,79.296,79.297,12800000.0
2007-08-20 06:41:00,79.286,79.308,79.275,79.307,12800000.0
2007-08-20 06:42:00,79.322,79.332,79.316,79.332,12800000.0
2007-08-20 06:43:00,79.334,79.338,79.327,79.338,12800000.0
2007-08-20 06:44:00,79.336,79.364,79.329,79.337,17600000.0
2007-08-20 06:45:00,79.352,79.385,79.347,79.385,17600000.0
2007-08-20 06:46:00,79.41,79.41,79.373,79.373,12200000.0
2007-08-20 06:47:00,79.373,79.373,79.357,79.357,12800000.0
2007-08-20 06:48:00,79.329,79.329,79.263,79.263,8000000.0
2007-08-20 06:49:00,79.221,79.221,79.184,79.201,13200000.0
2007-08-20 06:50:00,79.212,79.223,79.212,79.22,14400000.0
2007-08-20 06:51:00,79.216,79.224,79.21,79.219,12200000.0
2007-08-20 06:52:00,79.229,79.256,79.229,79.256,12800000.0
2007-08-20 06:53:00,79.242,79.242,79.212,79.212,17600000.0
2007-08-20 06:54:00,79.204,79.216,79.194,79.216,14800000.0
2007-08-20 06:55:00,79.211,79.211,79.182,79.19,11200000.0
2007-08-20 06:56:00,79.182,79.189,79.177,79.189,11200000.0
2007-08-20 06:57:00,79.199,79.199,79.184,79.186,14400000.0
2007-08-20 06:58:00,79.196,79.21,79.196,79.206,12800000.0
2007-08-20 06:59:00,79.221,79.221,79.198,79.216,12800000.0
2007-08-20 07:00:00,79.209,79.214,79.202,79.213,16400000.0
2007-08-20 07:01:00,79.215,79.247,79.215,79.246,17600000.0
2007-08-20 07:02:00,79.245,79.291,79.245,79.291,12200000.0
2007-08-20 07:03:00,79.331,79.344,79.331,79.334,12800000.0
2007-08-20 07:04:00,79.334,79.334,79.327,79.33,13200000.0
2007-08-20 07:05:00,79.33,79.332,79.318,79.332,11200000.0
2007-08-20 07:06:00,79.338,79.338,79.327,79.327,13200000.0
2007-08-20 07:07:00,79.322,79.322,79.304,79.313,11200000.0
2007-08-20 07:08:00,79.322,79.326,79.302,79.302,16000000.0
2007-08-20 07:09:00,79.295,79.317,79.295,79.31,12800000.0
2007-08-20 07:10:00,79.315,79.315,79.289,79.292,12800000.0
2007-08-20 07:11:00,79.305,79.312,79.3,79.312,12800000.0
2007-08-20 07:12:00,79.319,79.33,79.263,79.323,11200000.0
2007-08-20 07:13:00,79.353,79.354,79.349,79.351,12800000.0
2007-08-20 07:14:00,79.331,79.352,79.331,79.345,11200000.0
2007-08-20 07:15:00,79.346,79.346,79.328,79.328,11200000.0
2007-08-20 07:16:00,79.319,79.342,79.319,79.341,11200000.0
2007-08-20 07:17:00,79.329,79.339,79.325,79.339,12800000.0
2007-08-20 07:18:00,79.336,79.347,79.33,79.347,17600000.0
2007-08-20 07:19:00,79.343,79.346,79.338,79.346,12800000.0
2007-08-20 07:20:00,79.343,79.364,79.343,79.364,16000000.0
2007-08-20 07:21:00,79.352,79.352,79.295,79.295,13200000.0
2007-08-20 07:22:00,79.298,79.309,79.289,79.309,17600000.0
2007-08-20 07:23:00,79.323,79.332,79.321,79.332,11200000.0
2007-08-20 07:24:00,79.329,79.331,79.29,79.29,14400000.0
2007-08-20 07:25:00,79.283,79.283,79.261,79.275,15400000.0
2007-08-20 07:26:00,79.274,79.274,79.252,79.255,15400000.0
2007-08-20 07:27:00,79.241,79.297,79.241,79.297,16000000.0
2007-08-20 07:28:00,79.321,79.397,79.316,79.397,14400000.0
2007-08-20 07:29:00,79.391,79.391,79.378,79.385,11200000.0
2007-08-20 07:30:00,79.391,79.401,79.391,79.401,11200000.0
2007-08-20 07:31:00,79.4,79.4,79.387,79.387,17600000.0
2007-08-20 07:32:00,79.396,79.396,79.382,79.382,17000000.0
2007-08-20 07:33:00,79.386,79.388,79.371,79.371,11200000.0
2007-08-20 07:34:00,79.38,79.38,79.375,79.375,12800000.0
2007-08-20 07:35:00,79.371,79.392,79.371,79.378,16000000.0
2007-08-20 07:36:00,79.33,79.357,79.317,79.319,11200000.0
2007-08-20 07:37:00,79.332,79.391,79.332,79.391,11200000.0
2007-08-20 07:38:00,79.413,79.427,79.413,79.427,12800000.0
2007-08-20 07:39:00,79.423,79.435,79.423,79.433,11200000.0
2007-08-20 07:40:00,79.415,79.426,79.415,79.418,11200000.0
2007-08-20 07:41:00,79.434,79.445,79.424,79.429,12800000.0
2007-08-20 07:42:00,79.428,79.452,79.428,79.452,12800000.0
2007-08-20 07:43:00,79.468,79.498,79.468,79.486,12800000.0
2007-08-20 07:44:00,79.485,79.51,79.466,79.51,11200000.0
2007-08-20 07:45:00,79.538,79.542,79.531,79.542,11200000.0
2007-08-20 07:46:00,79.543,79.61,79.543,79.61,11200000.0
2007-08-20 07:47:00,79.636,79.661,79.636,79.661,14400000.0
2007-08-20 07:48:00,79.616,79.626,79.588,79.626,14400000.0
2007-08-20 07:49:00,79.646,79.686,79.628,79.686,17600000.0
2007-08-20 07:50:00,79.701,79.701,79.611,79.611,16000000.0
2007-08-20 07:51:00,79.548,79.548,79.454,79.454,12800000.0
2007-08-20 07:52:00,79.377,79.377,79.315,79.315,8000000.0
2007-08-20 07:53:00,79.249,79.249,79.219,79.238,12800000.0
2007-08-20 07:54:00,79.231,79.231,79.214,79.22,12800000.0
2007-08-20 07:55:00,79.228,79.284,79.228,79.284,12200000.0
2007-08-20 07:56:00,79.298,79.303,79.284,79.284,16000000.0
2007-08-20 07:57:00,79.277,79.291,79.277,79.287,11200000.0
2007-08-20 07:58:00,79.288,79.295,79.277,79.277,11600000.0
2007-08-20 07:59:00,79.271,79.274,79.268,79.268,12800000.0
2007-08-20 08:00:00,79.297,79.297,79.252,79.252,14400000.0
2007-08-20 08:01:00,79.258,79.319,79.258,79.319,14400000.0
2007-08-20 08:02:00,79.36,79.389,79.36,79.389,12800000.0
2007-08-20 08:03:00,79.414,79.42,79.408,79.41,11200000.0
2007-08-20 08:04:00,79.412,79.416,79.404,79.404,8000000.0
2007-08-20 08:05:00,79.405,79.471,79.405,79.471,14400000.0
2007-08-20 08:06:00,79.49,79.55,79.49,79.55,12800000.0
2007-08-20 08:07:00,79.558,79.579,79.554,79.579,11200000.0
2007-08-20 08:08:00,79.591,79.596,79.582,79.596,17600000.0
2007-08-20 08:09:00,79.601,79.602,79.583,79.583,12800000.0
2007-08-20 08:10:00,79.574,79.594,79.574,79.584,12800000.0
2007-08-20 08:11:00,79.58,79.58,79.523,79.524,11200000.0
2007-08-20 08:12:00,79.504,79.52,79.477,79.477,16000000.0
2007-08-20 08:13:00,79.467,79.475,79.461,79.472,11200000.0
2007-08-20 08:14:00,79.487,79.487,79.461,79.461,12200000.0
2007-08-20 08:15:00,79.462,79.462,79.436,79.445,16000000.0
2007-08-20 08:16:00,79.463,79.463,79.421,79.421,10600000.0
2007-08-20 08:17:00,79.416,79.422,79.413,79.421,12800000.0
2007-08-20 08:18:00,79.423,79.423,79.423,79.423,3200000.0
2007-08-20 08:19:00,79.433,79.453,79.433,79.445,14400000.0
2007-08-20 08:20:00,79.454,79.455,79.438,79.453,16000000.0
2007-08-20 08:21:00,79.442,79.471,79.432,79.464,17600000.0
2007-08-20 08:22:00,79.477,79.487,79.476,79.487,11200000.0
2007-08-20 08:23:00,79.473,79.473,79.379,79.379,11200000.0
2007-08-20 08:24:00,79.384,79.41,79.37,79.41,17000000.0
2007-08-20 08:25:00,79.429,79.439,79.426,79.43,12800000.0
2007-08-20 08:26:00,79.423,79.465,79.423,79.465,12800000.0
2007-08-20 08:27:00,79.474,79.497,79.474,79.497,12800000.0
2007-08-20 08:28:00,79.504,79.523,79.496,79.513,10600000.0
2007-08-20 08:29:00,79.506,79.506,79.484,79.501,14400000.0
2007-08-20 08:30:00,79.504,79.552,79.504,79.552,11200000.0
2007-08-20 08:31:00,79.54,79.551,79.537,79.551,12800000.0
2007-08-20 08:32:00,79.574,79.594,79.574,79.591,11200000.0
2007-08-20 08:33:00,79.594,79.595,79.582,79.582,11200000.0
2007-08-20 08:34:00,79.572,79.572,79.537,79.564,17600000.0
2007-08-20 08:35:00,79.559,79.559,79.541,79.548,17600000.0
2007-08-20 08:36:00,79.542,79.569,79.542,79.562,17600000.0
2007-08-20 08:37:00,79.559,79.559,79.541,79.541,11200000.0
2007-08-20 08:38:00,79.536,79.544,79.535,79.54,11200000.0
2007-08-20 08:39:00,79.524,79.536,79.519,79.525,16000000.0
2007-08-20 08:40:00,79.544,79.555,79.544,79.553,16000000.0
2007-08-20 08:41:00,79.591,79.598,79.587,79.587,17600000.0
2007-08-20 08:42:00,79.58,79.594,79.574,79.594,12800000.0
2007-08-20 08:43:00,79.586,79.586,79.558,79.561,12800000.0
2007-08-20 08:44:00,79.56,79.578,79.558,79.575,12800000.0
2007-08-20 08:45:00,79.589,79.622,79.589,79.622,16000000.0
2007-08-20 08:46:00,79.634,79.636,79.621,79.621,11200000.0
2007-08-20 08:47:00,79.627,79.632,79.618,79.625,11200000.0
2007-08-20 08:48:00,79.632,79.64,79.626,79.64,12800000.0
2007-08-20 08:49:00,79.661,79.679,79.65,79.678,17600000.0
2007-08-20 08:50:00,79.706,79.766,79.706,79.766,12800000.0
2007-08-20 08:51:00,79.761,79.761,79.729,79.729,17600000.0
2007-08-20 08:52:00,79.738,79.752,79.738,79.752,11200000.0
2007-08-20 08:53:00,79.75,79.782,79.734,79.782,16000000.0
2007-08-20 08:54:00,79.789,79.801,79.758,79.758,14400000.0
2007-08-20 08:55:00,79.718,79.727,79.694,79.694,16000000.0
2007-08-20 08:56:00,79.714,79.722,79.714,79.718,11200000.0
2007-08-20 08:57:00,79.712,79.747,79.712,79.747,11200000.0
2007-08-20 08:58:00,79.754,79.756,79.741,79.741,16000000.0
2007-08-20 08:59:00,79.72,79.726,79.706,79.726,12200000.0
2007-08-20 09:00:00,79.716,79.716,79.696,79.696,17600000.0
2007-08-20 09:01:00,79.687,79.699,79.67,79.67,11200000.0
2007-08-20 09:02:00,79.651,79.651,79.626,79.626,11200000.0
2007-08-20 09:03:00,79.618,79.619,79.601,79.616,16000000.0
2007-08-20 09:04:00,79.645,79.673,79.645,79.673,11200000.0
2007-08-20 09:05:00,79.668,79.669,79.659,79.669,11200000.0
2007-08-20 09:06:00,79.671,79.679,79.659,79.668,12800000.0
2007-08-20 09:07:00,79.682,79.683,79.67,79.683,12800000.0
2007-08-20 09:08:00,79.7,79.711,79.699,79.711,12800000.0
2007-08-20 09:09:00,79.746,79.813,79.746,79.813,17600000.0
2007-08-20 09:10:00,79.837,79.859,79.837,79.847,12800000.0
2007-08-20 09:11:00,79.842,79.864,79.842,79.864,12800000.0
2007-08-20 09:12:00,79.856,79.92,79.856,79.92,12800000.0
2007-08-20 09:13:00,79.921,79.928,79.915,79.924,11200000.0
2007-08-20 09:14:00,79.95,79.98,79.95,79.98,11200000.0
2007-08-20 09:15:00,80.015,80.023,80.002,80.002,11200000.0
2007-08-20 09:16:00,79.984,79.984,79.936,79.936,12800000.0
2007-08-20 09:17:00,79.913,79.917,79.904,79.917,11200000.0
2007-08-20 09:18:00,79.915,79.917,79.907,79.907,14400000.0
2007-08-20 09:19:00,79.889,79.889,79.824,79.824,12800000.0
2007-08-20 09:20:00,79.835,79.862,79.824,79.862,16000000.0
2007-08-20 09:21:00,79.872,79.879,79.861,79.861,11200000.0
2007-08-20 09:22:00,79.85,79.85,79.827,79.831,18000000.0
2007-08-20 09:23:00,79.845,79.879,79.845,79.879,12800000.0
2007-08-20 09:24:00,79.891,79.893,79.871,79.893,12800000.0
2007-08-20 09:25:00,79.898,79.91,79.898,79.899,13200000.0
2007-08-20 09:26:00,79.896,79.919,79.896,79.915,11200000.0
2007-08-20 09:27:00,79.904,79.923,79.904,79.923,11200000.0
2007-08-20 09:28:00,79.917,79.961,79.917,79.96,12800000.0
2007-08-20 09:29:00,79.959,79.982,79.953,79.953,11200000.0
2007-08-20 09:30:00,79.946,79.947,79.939,79.939,11600000.0
2007-08-20 09:31:00,79.938,80.014,79.938,80.014,12800000.0
2007-08-20 09:32:00,80.006,80.023,79.999,80.009,14400000.0
2007-08-20 09:33:00,79.982,79.982,79.94,79.964,12800000.0
2007-08-20 09:34:00,79.971,79.995,79.971,79.993,11200000.0
2007-08-20 09:35:00,79.993,80.047,79.993,80.047,12800000.0
2007-08-20 09:36:00,80.069,80.144,80.069,80.144,16000000.0
2007-08-20 09:37:00,80.195,80.325,80.189,80.325,16000000.0
2007-08-20 09:38:00,80.372,80.416,80.372,80.416,11200000.0
2007-08-20 09:39:00,80.432,80.601,80.425,80.601,12800000.0
2007-08-20 09:40:00,80.694,80.713,80.679,80.713,14400000.0
2007-08-20 09:41:00,80.775,80.824,80.775,80.795,11200000.0
2007-08-20 09:42:00,80.782,80.792,80.765,80.772,15400000.0
2007-08-20 09:43:00,80.776,80.776,80.749,80.749,12800000.0
2007-08-20 09:44:00,80.755,80.805,80.755,80.8,12800000.0
2007-08-20 09:45:00,80.745,80.751,80.73,80.731,13200000.0
2007-08-20 09:46:00,80.705,80.722,80.688,80.722,11200000.0
2007-08-20 09:47:00,80.757,80.837,80.757,80.837,12800000.0
2007-08-20 09:48:00,80.866,80.878,80.851,80.876,11200000.0
2007-08-20 09:49:00,80.9,80.932,80.9,80.932,12800000.0
2007-08-20 09:50:00,80.905,80.91,80.887,80.894,16000000.0
2007-08-20 09:51:00,80.855,80.859,80.809,80.809,16000000.0
2007-08-20 09:52:00,80.79,80.79,80.756,80.77,11200000.0
2007-08-20 09:53:00,80.808,80.834,80.792,80.822,12800000.0
2007-08-20 09:54:00,80.824,80.824,80.802,80.815,11200000.0
2007-08-20 09:55:00,80.807,80.813,80.759,80.759,11200000.0
2007-08-20 09:56:00,80.738,80.749,80.726,80.749,14400000.0
2007-08-20 09:57:00,80.735,80.735,80.677,80.677,17600000.0
2007-08-20 09:58:00,80.679,80.679,80.548,80.604,17600000.0
2007-08-20 09:59:00,80.576,80.58,80.561,80.574,17600000.0
2007-08-20 10:00:00,80.607,80.617,80.607,80.608,12000000.0
2007-08-20 10:01:00,80.639,80.675,80.639,80.675,12800000.0
2007-08-20 10:02:00,80.701,80.797,80.701,80.797,16000000.0
2007-08-20 10:03:00,80.869,80.895,80.868,80.895,11200000.0
2007-08-20 10:04:00,80.915,80.927,80.822,80.927,11200000.0
2007-08-20 10:05:00,80.935,80.972,80.935,80.957,14400000.0
2007-08-20 10:06:00,80.913,80.913,80.895,80.895,16000000.0
2007-08-20 10:07:00,80.865,80.865,80.798,80.805,13200000.0
2007-08-20 10:08:00,80.788,80.804,80.783,80.804,11200000.0
2007-08-20 10:09:00,80.832,80.835,80.813,80.831,12800000.0
2007-08-20 10:10:00,80.828,80.828,80.805,80.809,17600000.0
2007-08-20 10:11:00,80.822,80.888,80.822,80.888,11200000.0
2007-08-20 10:12:00,80.906,80.936,80.903,80.936,12800000.0
2007-08-20 10:13:00,80.894,80.897,80.884,80.884,12800000.0
2007-08-20 10:14:00,80.866,80.87,80.862,80.87,11200000.0
2007-08-20 10:15:00,80.857,80.865,80.769,80.769,12800000.0
2007-08-20 10:16:00,80.767,80.807,80.767,80.807,12800000.0
2007-08-20 10:17:00,80.821,80.828,80.783,80.783,11200000.0
2007-08-20 10:18:00,80.766,80.771,80.74,80.74,11200000.0
2007-08-20 10:19:00,80.73,80.785,80.73,80.785,11200000.0
2007-08-20 10:20:00,80.834,80.836,80.817,80.817,17600000.0
2007-08-20 10:21:00,80.799,80.824,80.799,80.824,16400000.0
2007-08-20 10:22:00,80.833,80.851,80.833,80.844,11200000.0
2007-08-20 10:23:00,80.846,80.872,80.844,80.872,11200000.0
2007-08-20 10:24:00,80.834,80.834,80.799,80.799,12800000.0
2007-08-20 10:25:00,80.787,80.793,80.771,80.79,11200000.0
2007-08-20 10:26:00,80.791,80.792,80.778,80.778,12800000.0
2007-08-20 10:27:00,80.758,80.758,80.744,80.748,11200000.0
2007-08-20 10:28:00,80.716,80.738,80.708,80.736,12200000.0
2007-08-20 10:29:00,80.755,80.775,80.755,80.77,11200000.0
2007-08-20 10:30:00,80.753,80.762,80.731,80.737,12800000.0
2007-08-20 10:31:00,80.758,80.758,80.719,80.736,12800000.0
2007-08-20 10:32:00,80.743,80.765,80.743,80.747,17600000.0
2007-08-20 10:33:00,80.777,80.792,80.777,80.781,11200000.0
2007-08-20 10:34:00,80.774,80.789,80.771,80.788,11200000.0
2007-08-20 10:35:00,80.787,80.788,80.772,80.776,11200000.0
2007-08-20 10:36:00,80.771,80.849,80.771,80.849,11200000.0
2007-08-20 10:37:00,80.89,80.92,80.82,80.915,11200000.0
2007-08-20 10:38:00,80.919,80.941,80.919,80.941,12800000.0
2007-08-20 10:39:00,80.938,80.951,80.93,80.941,11200000.0
2007-08-20 10:40:00,80.91,80.91,80.88,80.88,16000000.0
2007-08-20 10:41:00,80.914,80.918,80.903,80.906,12800000.0
2007-08-20 10:42:00,80.922,80.922,80.891,80.892,11200000.0
2007-08-20 10:43:00,80.859,80.859,80.841,80.841,11200000.0
2007-08-20 10:44:00,80.812,80.812,80.756,80.756,12800000.0
2007-08-20 10:45:00,80.733,80.757,80.733,80.757,12800000.0
2007-08-20 10:46:00,80.749,80.749,80.699,80.71,12800000.0
2007-08-20 10:47:00,80.684,80.684,80.649,80.679,12800000.0
2007-08-20 10:48:00,80.671,80.672,80.654,80.654,12200000.0
2007-08-20 10:49:00,80.63,80.63,80.605,80.605,11200000.0
2007-08-20 10:50:00,80.588,80.588,80.563,80.563,16000000.0
2007-08-20 10:51:00,80.563,80.575,80.531,80.531,17600000.0
2007-08-20 10:52:00,80.521,80.523,80.515,80.519,11200000.0
2007-08-20 10:53:00,80.504,80.504,80.477,80.481,11200000.0
2007-08-20 10:54:00,80.497,80.527,80.491,80.527,17600000.0
2007-08-20 10:55:00,80.548,80.589,80.548,80.585,11200000.0
2007-08-20 10:56:00,80.607,80.608,80.598,80.605,17600000.0
2007-08-20 10:57:00,80.617,80.673,80.617,80.667,16000000.0
2007-08-20 10:58:00,80.686,80.695,80.593,80.667,12800000.0
2007-08-20 10:59:00,80.676,80.676,80.645,80.645,11200000.0
2007-08-20 11:00:00,80.663,80.678,80.663,80.668,12800000.0
2007-08-20 11:01:00,80.667,80.677,80.654,80.654,12800000.0
2007-08-20 11:02:00,80.648,80.663,80.648,80.655,16000000.0
2007-08-20 11:03:00,80.684,80.701,80.682,80.701,12800000.0
2007-08-20 11:04:00,80.7,80.704,80.686,80.704,14400000.0
2007-08-20 11:05:00,80.736,80.742,80.723,80.728,17600000.0
2007-08-20 11:06:00,80.725,80.733,80.721,80.727,17600000.0
2007-08-20 11:07:00,80.721,80.721,80.702,80.721,17600000.0
2007-08-20 11:08:00,80.683,80.8,80.683,80.8,11200000.0
2007-08-20 11:09:00,80.789,80.789,80.738,80.738,17600000.0
2007-08-20 11:10:00,80.683,80.695,80.665,80.68,12800000.0
2007-08-20 11:11:00,80.696,80.696,80.69,80.694,11200000.0
2007-08-20 11:12:00,80.669,80.669,80.646,80.646,17600000.0
2007-08-20 11:13:00,80.643,80.673,80.643,80.673,14400000.0
2007-08-20 11:14:00,80.706,80.735,80.706,80.735,11200000.0
2007-08-20 11:15:00,80.73,80.756,80.73,80.753,11200000.0
2007-08-20 11:16:00,80.761,80.771,80.737,80.771,12800000.0
2007-08-20 11:17:00,80.793,80.798,80.779,80.779,11200000.0
2007-08-20 11:18:00,80.767,80.779,80.764,80.779,12800000.0
2007-08-20 11:19:00,80.793,80.794,80.768,80.768,17600000.0
2007-08-20 11:20:00,80.764,80.766,80.757,80.766,12800000.0
2007-08-20 11:21:00,80.775,80.775,80.765,80.769,14400000.0
2007-08-20 11:22:00,80.764,80.764,80.742,80.749,12800000.0
2007-08-20 11:23:00,80.729,80.755,80.729,80.75,11200000.0
2007-08-20 11:24:00,80.753,80.753,80.72,80.741,12800000.0
2007-08-20 11:25:00,80.757,80.763,80.733,80.759,18000000.0
2007-08-20 11:26:00,80.79,80.792,80.782,80.792,14400000.0
2007-08-20 11:27:00,80.79,80.795,80.779,80.781,11200000.0
2007-08-20 11:28:00,80.787,80.787,80.773,80.773,13800000.0
2007-08-20 11:29:00,80.751,80.751,80.742,80.747,14400000.0
2007-08-20 11:30:00,80.736,80.736,80.725,80.73,14400000.0
2007-08-20 11:31:00,80.744,80.744,80.732,80.734,11200000.0
2007-08-20 11:32:00,80.738,80.746,80.733,80.746,17600000.0
2007-08-20 11:33:00,80.745,80.745,80.723,80.723,12800000.0
2007-08-20 11:34:00,80.75,80.755,80.748,80.748,12800000.0
2007-08-20 11:35:00,80.781,80.781,80.767,80.767,11200000.0
2007-08-20 11:36:00,80.752,80.764,80.752,80.763,12800000.0
2007-08-20 11:37:00,80.761,80.767,80.754,80.754,11200000.0
2007-08-20 11:38:00,80.741,80.775,80.741,80.751,11200000.0
2007-08-20 11:39:00,80.765,80.775,80.76,80.772,11200000.0
2007-08-20 11:40:00,80.761,80.773,80.761,80.773,11600000.0
2007-08-20 11:41:00,80.767,80.767,80.757,80.762,16400000.0
2007-08-20 11:42:00,80.764,80.772,80.755,80.767,17000000.0
2007-08-20 11:43:00,80.748,80.748,80.713,80.73,11200000.0
2007-08-20 11:44:00,80.746,80.748,80.743,80.748,11200000.0
2007-08-20 11:45:00,80.745,80.745,80.728,80.728,14400000.0
2007-08-20 11:46:00,80.719,80.719,80.701,80.711,11200000.0
2007-08-20 11:47:00,80.681,80.7,80.679,80.692,17000000.0
2007-08-20 11:48:00,80.681,80.681,80.66,80.672,11200000.0
2007-08-20 11:49:00,80.659,80.659,80.644,80.644,12800000.0
2007-08-20 11:50:00,80.647,80.651,80.644,80.651,12800000.0
2007-08-20 11:51:00,80.645,80.645,80.637,80.638,11200000.0
2007-08-20 11:52:00,80.642,80.642,80.626,80.631,10600000.0
2007-08-20 11:53:00,80.632,80.644,80.624,80.642,15400000.0
2007-08-20 11:54:00,80.644,80.644,80.631,80.641,14400000.0
2007-08-20 11:55:00,80.64,80.649,80.584,80.649,11200000.0
2007-08-20 11:56:00,80.629,80.629,80.598,80.608,12800000.0
2007-08-20 11:57:00,80.613,80.613,80.595,80.613,17600000.0
2007-08-20 11:58:00,80.619,80.626,80.616,80.617,11200000.0
2007-08-20 11:59:00,80.594,80.594,80.575,80.581,11200000.0
2007-08-20 12:00:00,80.583,80.595,80.583,80.59,11200000.0
2007-08-20 12:01:00,80.614,80.637,80.614,80.629,11200000.0
2007-08-20 12:02:00,80.63,80.663,80.63,80.663,14400000.0
2007-08-20 12:03:00,80.668,80.672,80.655,80.655,11200000.0
2007-08-20 12:04:00,80.657,80.661,80.648,80.658,17000000.0
2007-08-20 12:05:00,80.655,80.658,80.648,80.648,17000000.0
2007-08-20 12:06:00,80.663,80.667,80.656,80.656,12800000.0
2007-08-20 12:07:00,80.667,80.669,80.659,80.664,11200000.0
2007-08-20 12:08:00,80.668,80.668,80.654,80.657,11200000.0
2007-08-20 12:09:00,80.633,80.633,80.616,80.616,14400000.0
2007-08-20 12:10:00,80.617,80.617,80.594,80.601,11200000.0
2007-08-20 12:11:00,80.609,80.617,80.608,80.615,12800000.0
2007-08-20 12:12:00,80.621,80.622,80.615,80.618,11200000.0
2007-08-20 12:13:00,80.611,80.625,80.609,80.612,11200000.0
2007-08-20 12:14:00,80.596,80.596,80.562,80.567,12200000.0
2007-08-20 12:15:00,80.568,80.568,80.54,80.54,12800000.0
2007-08-20 12:16:00,80.521,80.525,80.451,80.451,12800000.0
2007-08-20 12:17:00,80.412,80.412,80.333,80.396,17600000.0
2007-08-20 12:18:00,80.396,80.424,80.396,80.421,16000000.0
2007-08-20 12:19:00,80.428,80.467,80.428,80.467,12200000.0
2007-08-20 12:20:00,80.479,80.479,80.458,80.459,14400000.0
2007-08-20 12:21:00,80.46,80.469,80.444,80.468,16000000.0
2007-08-20 12:22:00,80.467,80.488,80.467,80.488,16000000.0
2007-08-20 12:23:00,80.492,80.492,80.443,80.443,14400000.0
2007-08-20 12:24:00,80.418,80.418,80.304,80.304,12800000.0
2007-08-20 12:25:00,80.283,80.283,80.265,80.279,11200000.0
2007-08-20 12:26:00,80.291,80.293,80.287,80.287,11200000.0
2007-08-20 12:27:00,80.279,80.279,80.236,80.236,11200000.0
2007-08-20 12:28:00,80.217,80.218,80.159,80.159,12800000.0
2007-08-20 12:29:00,80.146,80.15,80.123,80.124,17600000.0
2007-08-20 12:30:00,80.113,80.113,80.085,80.102,17600000.0
2007-08-20 12:31:00,80.092,80.103,80.074,80.08,12800000.0
2007-08-20 12:32:00,80.079,80.123,80.079,80.123,12800000.0
2007-08-20 12:33:00,80.139,80.147,80.131,80.131,14400000.0
2007-08-20 12:34:00,80.134,80.166,80.134,80.166,12800000.0
2007-08-20 12:35:00,80.198,80.211,80.198,80.211,11200000.0
2007-08-20 12:36:00,80.229,80.245,80.229,80.234,11200000.0
2007-08-20 12:37:00,80.214,80.219,80.187,80.191,11600000.0
2007-08-20 12:38:00,80.2,80.211,80.119,80.19,17600000.0
2007-08-20 12:39:00,80.181,80.198,80.181,80.184,16000000.0
2007-08-20 12:40:00,80.173,80.18,80.159,80.165,16800000.0
2007-08-20 12:41:00,80.165,80.175,80.151,80.151,12800000.0
2007-08-20 12:42:00,80.18,80.184,80.139,80.142,13800000.0
2007-08-20 12:43:00,80.111,80.152,80.111,80.152,12800000.0
2007-08-20 12:44:00,80.174,80.231,80.174,80.231,17600000.0
2007-08-20 12:45:00,80.271,80.294,80.27,80.294,16000000.0
2007-08-20 12:46:00,80.285,80.285,80.271,80.274,12800000.0
2007-08-20 12:47:00,80.305,80.307,80.29,80.299,12800000.0
2007-08-20 12:48:00,80.285,80.285,80.266,80.266,6400000.0
2007-08-20 12:49:00,80.262,80.282,80.245,80.282,16000000.0
2007-08-20 12:50:00,80.272,80.272,80.244,80.258,14400000.0
2007-08-20 12:51:00,80.262,80.269,80.257,80.257,11200000.0
2007-08-20 12:52:00,80.272,80.274,80.251,80.252,11200000.0
2007-08-20 12:53:00,80.227,80.235,80.227,80.229,11200000.0
2007-08-20 12:54:00,80.256,80.266,80.255,80.255,12800000.0
2007-08-20 12:55:00,80.265,80.268,80.261,80.267,16000000.0
2007-08-20 12:56:00,80.268,80.279,80.268,80.278,11200000.0
2007-08-20 12:57:00,80.285,80.29,80.27,80.27,11200000.0
2007-08-20 12:58:00,80.254,80.271,80.252,80.252,17600000.0
2007-08-20 12:59:00,80.214,80.214,80.163,80.163,16400000.0
2007-08-20 13:00:00,80.164,80.189,80.164,80.171,12800000.0
2007-08-20 13:01:00,80.157,80.164,80.153,80.153,14400000.0
2007-08-20 13:02:00,80.152,80.155,80.15,80.154,12800000.0
2007-08-20 13:03:00,80.147,80.156,80.146,80.15,16000000.0
2007-08-20 13:04:00,80.14,80.181,80.14,80.181,11200000.0
2007-08-20 13:05:00,80.201,80.204,80.188,80.204,12800000.0
2007-08-20 13:06:00,80.225,80.24,80.225,80.238,11200000.0
2007-08-20 13:07:00,80.234,80.234,80.215,80.215,14400000.0
2007-08-20 13:08:00,80.19,80.19,80.144,80.15,17600000.0
2007-08-20 13:09:00,80.151,80.151,80.131,80.14,12800000.0
2007-08-20 13:10:00,80.138,80.138,80.101,80.101,15400000.0
2007-08-20 13:11:00,80.138,80.164,80.138,80.163,11200000.0
2007-08-20 13:12:00,80.171,80.171,80.153,80.158,12800000.0
2007-08-20 13:13:00,80.168,80.185,80.157,80.185,17000000.0
2007-08-20 13:14:00,80.191,80.191,80.175,80.175,12800000.0
2007-08-20 13:15:00,80.188,80.188,80.156,80.156,12800000.0
2007-08-20 13:16:00,80.135,80.145,80.134,80.144,17600000.0
2007-08-20 13:17:00,80.146,80.171,80.146,80.171,12800000.0
2007-08-20 13:18:00,80.162,80.17,80.155,80.164,11200000.0
2007-08-20 13:19:00,80.177,80.184,80.175,80.181,16000000.0
2007-08-20 13:20:00,80.198,80.207,80.196,80.196,17600000.0
2007-08-20 13:21:00,80.191,80.191,80.173,80.178,11200000.0
2007-08-20 13:22:00,80.198,80.212,80.198,80.212,4800000.0
2007-08-20 13:23:00,80.221,80.221,80.202,80.202,12200000.0
2007-08-20 13:24:00,80.198,80.22,80.198,80.22,11200000.0
2007-08-20 13:25:00,80.222,80.227,80.218,80.218,18000000.0
2007-08-20 13:26:00,80.225,80.225,80.21,80.213,17600000.0
2007-08-20 13:27:00,80.194,80.224,80.194,80.224,12800000.0
2007-08-20 13:28:00,80.229,80.239,80.134,80.239,16000000.0
2007-08-20 13:29:00,80.222,80.228,80.133,80.226,11600000.0
2007-08-20 13:30:00,80.228,80.238,80.228,80.232,12800000.0
2007-08-20 13:31:00,80.231,80.239,80.231,80.236,11200000.0
2007-08-20 13:32:00,80.239,80.239,80.221,80.221,11200000.0
2007-08-20 13:33:00,80.206,80.207,80.2,80.2,19200000.0
2007-08-20 13:34:00,80.2,80.202,80.191,80.191,12800000.0
2007-08-20 13:35:00,80.182,80.191,80.177,80.191,37200000.0
2007-08-20 13:36:00,80.181,80.181,80.162,80.17,17600000.0
2007-08-20 13:37:00,80.149,80.149,80.116,80.116,14400000.0
2007-08-20 13:38:00,80.096,80.096,80.086,80.093,33600000.0
2007-08-20 13:39:00,80.11,80.111,80.097,80.097,14400000.0
2007-08-20 13:40:00,80.081,80.09,80.065,80.065,40400000.0
2007-08-20 13:41:00,80.058,80.067,80.058,80.065,16000000.0
2007-08-20 13:42:00,80.047,80.06,80.047,80.053,11200000.0
2007-08-20 13:43:00,80.067,80.1,80.058,80.1,27200000.0
2007-08-20 13:44:00,80.117,80.147,80.117,80.147,33600000.0
2007-08-20 13:45:00,80.149,80.154,80.137,80.137,20800000.0
2007-08-20 13:46:00,80.152,80.191,80.15,80.191,24000000.0
2007-08-20 13:47:00,80.186,80.209,80.186,80.202,12800000.0
2007-08-20 13:48:00,80.202,80.213,80.202,80.211,12800000.0
2007-08-20 13:49:00,80.242,80.242,80.222,80.222,17600000.0
2007-08-20 13:50:00,80.211,80.229,80.21,80.229,11200000.0
2007-08-20 13:51:00,80.226,80.239,80.226,80.234,24000000.0
2007-08-20 13:52:00,80.237,80.237,80.178,80.178,12800000.0
2007-08-20 13:53:00,80.205,80.22,80.205,80.215,17600000.0
2007-08-20 13:54:00,80.215,80.215,80.195,80.198,25600000.0
2007-08-20 13:55:00,80.206,80.207,80.199,80.203,14400000.0
2007-08-20 13:56:00,80.134,80.184,80.134,80.181,14400000.0
2007-08-20 13:57:00,80.197,80.203,80.179,80.179,28800000.0
2007-08-20 13:58:00,80.182,80.187,80.18,80.18,14400000.0
2007-08-20 13:59:00,80.176,80.189,80.171,80.176,32000000.0
2007-08-20 14:00:00,80.174,80.182,80.173,80.179,48000000.0
2007-08-20 14:01:00,80.169,80.169,80.116,80.147,32000000.0
2007-08-20 14:02:00,80.139,80.181,80.138,80.181,14400000.0
2007-08-20 14:03:00,80.167,80.167,80.155,80.156,14400000.0
2007-08-20 14:04:00,80.17,80.173,80.15,80.15,11200000.0
2007-08-20 14:05:00,80.142,80.142,80.133,80.136,23400000.0
2007-08-20 14:06:00,80.133,80.133,80.111,80.118,36800000.0
2007-08-20 14:07:00,80.121,80.121,80.105,80.107,40000000.0
2007-08-20 14:08:00,80.102,80.116,80.095,80.115,16000000.0
2007-08-20 14:09:00,80.132,80.154,80.129,80.154,33600000.0
2007-08-20 14:10:00,80.15,80.162,80.146,80.162,33600000.0
2007-08-20 14:11:00,80.146,80.146,80.116,80.119,14400000.0
2007-08-20 14:12:00,80.115,80.128,80.114,80.128,27200000.0
2007-08-20 14:13:00,80.157,80.164,80.154,80.161,14400000.0
2007-08-20 14:14:00,80.173,80.191,80.164,80.191,12800000.0
2007-08-20 14:15:00,80.186,80.205,80.177,80.193,28800000.0
2007-08-20 14:16:00,80.212,80.223,80.212,80.222,25000000.0
2007-08-20 14:17:00,80.234,80.277,80.234,80.277,12800000.0
2007-08-20 14:18:00,80.299,80.299,80.29,80.298,16000000.0
2007-08-20 14:19:00,80.282,80.282,80.259,80.259,12800000.0
2007-08-20 14:20:00,80.258,80.274,80.258,80.269,25600000.0
2007-08-20 14:21:00,80.271,80.282,80.266,80.274,28800000.0
2007-08-20 14:22:00,80.276,80.28,80.27,80.277,24400000.0
2007-08-20 14:23:00,80.311,80.321,80.298,80.298,47400000.0
2007-08-20 14:24:00,80.296,80.347,80.296,80.346,12800000.0
2007-08-20 14:25:00,80.371,80.417,80.37,80.417,12800000.0
2007-08-20 14:26:00,80.447,80.467,80.447,80.462,12800000.0
2007-08-20 14:27:00,80.467,80.473,80.462,80.468,17600000.0
2007-08-20 14:28:00,80.459,80.464,80.449,80.45,11200000.0
2007-08-20 14:29:00,80.449,80.453,80.436,80.438,37200000.0
2007-08-20 14:30:00,80.438,80.443,80.427,80.438,22400000.0
2007-08-20 14:31:00,80.467,80.519,80.467,80.519,20800000.0
2007-08-20 14:32:00,80.526,80.526,80.518,80.519,40000000.0
2007-08-20 14:33:00,80.522,80.522,80.487,80.487,24000000.0
2007-08-20 14:34:00,80.481,80.484,80.468,80.468,33600000.0
2007-08-20 14:35:00,80.481,80.481,80.467,80.474,14400000.0
2007-08-20 14:36:00,80.461,80.47,80.461,80.468,12600000.0
2007-08-20 14:37:00,80.444,80.45,80.436,80.449,11200000.0
2007-08-20 14:38:00,80.446,80.446,80.437,80.441,55400000.0
2007-08-20 14:39:00,80.444,80.444,80.417,80.417,12800000.0
2007-08-20 14:40:00,80.436,80.464,80.425,80.425,14400000.0
2007-08-20 14:41:00,80.431,80.435,80.423,80.423,56400000.0
2007-08-20 14:42:00,80.413,80.439,80.413,80.439,12800000.0
2007-08-20 14:43:00,80.437,80.437,80.42,80.42,25000000.0
2007-08-20 14:44:00,80.359,80.359,80.322,80.323,11200000.0
2007-08-20 14:45:00,80.33,80.33,80.302,80.302,11200000.0
2007-08-20 14:46:00,80.293,80.319,80.293,80.319,11200000.0
2007-08-20 14:47:00,80.316,80.316,80.295,80.295,16000000.0
2007-08-20 14:48:00,80.298,80.303,80.298,80.298,19200000.0
2007-08-20 14:49:00,80.301,80.307,80.298,80.302,32000000.0
2007-08-20 14:50:00,80.304,80.309,80.283,80.283,28800000.0
2007-08-20 14:51:00,80.278,80.301,80.275,80.301,32000000.0
2007-08-20 14:52:00,80.305,80.311,80.295,80.295,12800000.0
2007-08-20 14:53:00,80.298,80.305,80.288,80.305,17600000.0
2007-08-20 14:54:00,80.307,80.307,80.302,80.307,12800000.0
2007-08-20 14:55:00,80.313,80.344,80.313,80.344,15400000.0
2007-08-20 14:56:00,80.339,80.344,80.334,80.334,12800000.0
2007-08-20 14:57:00,80.347,80.38,80.342,80.38,12800000.0
2007-08-20 14:58:00,80.398,80.431,80.398,80.431,17600000.0
2007-08-20 14:59:00,80.461,80.497,80.461,80.497,16000000.0
2007-08-20 15:00:00,80.524,80.563,80.524,80.563,14400000.0
2007-08-20 15:01:00,80.558,80.564,80.553,80.553,12800000.0
2007-08-20 15:02:00,80.551,80.559,80.541,80.543,28000000.0
2007-08-20 15:03:00,80.503,80.516,80.503,80.51,12800000.0
2007-08-20 15:04:00,80.519,80.519,80.498,80.498,24000000.0
2007-08-20 15:05:00,80.508,80.515,80.499,80.499,11200000.0
2007-08-20 15:06:00,80.501,80.509,80.501,80.506,11200000.0
2007-08-20 15:07:00,80.521,80.53,80.521,80.53,26000000.0
2007-08-20 15:08:00,80.536,80.538,80.528,80.528,22400000.0
2007-08-20 15:09:00,80.512,80.531,80.512,80.528,16400000.0
2007-08-20 15:10:00,80.539,80.561,80.539,80.56,40000000.0
2007-08-20 15:11:00,80.553,80.553,80.522,80.522,32000000.0
2007-08-20 15:12:00,80.509,80.511,80.5,80.511,8000000.0
2007-08-20 15:13:00,80.518,80.524,80.516,80.517,44800000.0
2007-08-20 15:14:00,80.517,80.535,80.517,80.526,35200000.0
2007-08-20 15:15:00,80.527,80.527,80.507,80.512,22400000.0
2007-08-20 15:16:00,80.496,80.496,80.472,80.472,36800000.0
2007-08-20 15:17:00,80.454,80.458,80.447,80.449,21800000.0
2007-08-20 15:18:00,80.459,80.459,80.447,80.455,22800000.0
2007-08-20 15:19:00,80.462,80.471,80.453,80.453,16000000.0
2007-08-20 15:20:00,80.417,80.426,80.409,80.426,24000000.0
2007-08-20 15:21:00,80.418,80.418,80.374,80.374,14400000.0
2007-08-20 15:22:00,80.358,80.364,80.354,80.358,14400000.0
2007-08-20 15:23:00,80.363,80.363,80.34,80.34,48000000.0
2007-08-20 15:24:00,80.36,80.36,80.342,80.352,25600000.0
2007-08-20 15:25:00,80.325,80.329,80.307,80.307,27200000.0
2007-08-20 15:26:00,80.294,80.294,80.266,80.266,40000000.0
2007-08-20 15:27:00,80.269,80.27,80.262,80.262,27600000.0
2007-08-20 15:28:00,80.265,80.278,80.265,80.27,69200000.0
2007-08-20 15:29:00,80.296,80.312,80.224,80.312,46800000.0
2007-08-20 15:30:00,80.245,80.39,80.245,80.258,115400000.0
2007-08-20 15:31:00,80.323,80.323,80.261,80.261,60800000.0
2007-08-20 15:32:00,80.282,80.312,80.282,80.312,30400000.0
2007-08-20 15:33:00,80.33,80.348,80.33,80.348,30800000.0
2007-08-20 15:34:00,80.346,80.346,80.321,80.324,22400000.0
2007-08-20 15:35:00,80.345,80.354,80.333,80.333,33000000.0
2007-08-20 15:36:00,80.307,80.307,80.189,80.189,32000000.0
2007-08-20 15:37:00,80.202,80.225,80.157,80.157,30400000.0
2007-08-20 15:38:00,80.161,80.161,80.127,80.127,59000000.0
2007-08-20 15:39:00,80.14,80.14,80.111,80.112,36800000.0
2007-08-20 15:40:00,80.061,80.061,79.983,79.983,35200000.0
2007-08-20 15:41:00,79.936,79.936,79.846,79.846,26000000.0
2007-08-20 15:42:00,79.855,79.856,79.834,79.856,43200000.0
2007-08-20 15:43:00,79.846,79.851,79.839,79.842,27200000.0
2007-08-20 15:44:00,79.839,79.85,79.833,79.833,27600000.0
2007-08-20 15:45:00,79.806,79.806,79.776,79.783,16000000.0
2007-08-20 15:46:00,79.787,79.8,79.781,79.781,14400000.0
2007-08-20 15:47:00,79.732,79.732,79.647,79.647,30400000.0
2007-08-20 15:48:00,79.596,79.596,79.545,79.586,27200000.0
2007-08-20 15:49:00,79.634,79.653,79.634,79.642,11200000.0
2007-08-20 15:50:00,79.664,79.715,79.664,79.715,11200000.0
2007-08-20 15:51:00,79.724,79.796,79.72,79.796,12800000.0
2007-08-20 15:52:00,79.84,79.84,79.817,79.821,20800000.0
2007-08-20 15:53:00,79.841,79.851,79.82,79.851,23400000.0
2007-08-20 15:54:00,79.848,79.876,79.838,79.838,28600000.0
2007-08-20 15:55:00,79.838,79.893,79.838,79.893,23400000.0
2007-08-20 15:56:00,79.928,79.969,79.916,79.969,51000000.0
2007-08-20 15:57:00,79.94,80.015,79.94,80.013,12800000.0
2007-08-20 15:58:00,80.018,80.026,80.011,80.011,19200000.0
2007-08-20 15:59:00,80.011,80.023,80.0,80.0,37200000.0
2007-08-20 16:00:00,79.96,79.96,79.941,79.953,51200000.0
2007-08-20 16:01:00,79.951,79.951,79.861,79.867,41600000.0
2007-08-20 16:02:00,79.813,79.813,79.713,79.725,22400000.0
2007-08-20 16:03:00,79.743,79.792,79.743,79.784,64400000.0
2007-08-20 16:04:00,79.799,79.821,79.799,79.818,44800000.0
2007-08-20 16:05:00,79.847,79.897,79.847,79.897,48000000.0
2007-08-20 16:06:00,79.902,79.933,79.902,79.917,34600000.0
2007-08-20 16:07:00,79.94,79.982,79.94,79.982,32000000.0
2007-08-20 16:08:00,79.984,80.041,79.984,80.041,44800000.0
2007-08-20 16:09:00,80.024,80.029,80.007,80.007,44200000.0
2007-08-20 16:10:00,80.03,80.053,80.03,80.053,41600000.0
2007-08-20 16:11:00,80.04,80.074,80.04,80.062,14400000.0
2007-08-20 16:12:00,80.083,80.103,80.083,80.086,56000000.0
2007-08-20 16:13:00,80.085,80.089,80.06,80.06,11200000.0
2007-08-20 16:14:00,80.042,80.061,80.042,80.06,49600000.0
2007-08-20 16:15:00,80.066,80.074,80.051,80.074,59200000.0
2007-08-20 16:16:00,80.064,80.079,80.064,80.07,17600000.0
2007-08-20 16:17:00,80.044,80.044,80.021,80.027,38400000.0
2007-08-20 16:18:00,80.013,80.073,80.013,80.073,38400000.0
2007-08-20 16:19:00,80.079,80.079,80.052,80.066,22400000.0
2007-08-20 16:20:00,80.063,80.063,80.049,80.062,11400000.0
2007-08-20 16:21:00,80.081,80.093,80.077,80.077,27200000.0
2007-08-20 16:22:00,80.075,80.075,80.05,80.05,41600000.0
2007-08-20 16:23:00,80.032,80.033,80.012,80.012,43200000.0
2007-08-20 16:24:00,80.003,80.003,79.973,79.973,17600000.0
2007-08-20 16:25:00,79.939,79.939,79.873,79.873,33000000.0
2007-08-20 16:26:00,79.865,79.897,79.865,79.875,17600000.0
2007-08-20 16:27:00,79.86,79.884,79.854,79.884,35200000.0
2007-08-20 16:28:00,79.924,79.95,79.914,79.95,27200000.0
2007-08-20 16:29:00,79.94,79.94,79.888,79.888,11200000.0
2007-08-20 16:30:00,79.835,79.835,79.818,79.818,3200000.0
2007-08-20 16:31:00,79.789,79.789,79.708,79.708,41600000.0
2007-08-20 16:32:00,79.7,79.7,79.671,79.687,12800000.0
2007-08-20 16:33:00,79.691,79.709,79.68,79.7,27200000.0
2007-08-20 16:34:00,79.711,79.791,79.711,79.791,35200000.0
2007-08-20 16:35:00,79.805,79.816,79.793,79.816,52800000.0
2007-08-20 16:36:00,79.818,79.823,79.804,79.823,50600000.0
2007-08-20 16:37:00,79.842,79.876,79.785,79.785,41600000.0
2007-08-20 16:38:00,79.775,79.775,79.708,79.708,40400000.0
2007-08-20 16:39:00,79.72,79.727,79.713,79.723,35200000.0
2007-08-20 16:40:00,79.718,79.72,79.685,79.685,55800000.0
2007-08-20 16:41:00,79.702,79.776,79.702,79.776,73600000.0
2007-08-20 16:42:00,79.832,79.838,79.811,79.811,54800000.0
2007-08-20 16:43:00,79.818,79.837,79.818,79.83,17600000.0
2007-08-20 16:44:00,79.824,79.824,79.786,79.793,11200000.0
2007-08-20 16:45:00,79.796,79.823,79.796,79.804,57600000.0
2007-08-20 16:46:00,79.791,79.807,79.788,79.807,8000000.0
2007-08-20 16:47:00,79.82,79.829,79.81,79.821,71200000.0
2007-08-20 16:48:00,79.806,79.807,79.782,79.785,52800000.0
2007-08-20 16:49:00,79.768,79.768,79.745,79.748,36800000.0
2007-08-20 16:50:00,79.732,79.751,79.732,79.751,75200000.0
2007-08-20 16:51:00,79.752,79.775,79.752,79.761,32000000.0
2007-08-20 16:52:00,79.772,79.778,79.757,79.778,46800000.0
2007-08-20 16:53:00,79.8,79.876,79.8,79.857,29800000.0
2007-08-20 16:54:00,79.886,79.993,79.886,79.993,10600000.0
2007-08-20 16:55:00,80.027,80.032,80.016,80.019,27200000.0
2007-08-20 16:56:00,80.031,80.057,80.031,80.039,36800000.0
2007-08-20 16:57:00,79.997,80.006,79.994,80.003,19200000.0
2007-08-20 16:58:00,80.014,80.014,79.999,80.012,12800000.0
2007-08-20 16:59:00,80.053,80.11,80.053,80.11,51000000.0
2007-08-20 17:00:00,80.104,80.104,80.064,80.069,49600000.0
2007-08-20 17:01:00,80.028,80.039,80.024,80.038,40000000.0
2007-08-20 17:02:00,80.049,80.067,80.049,80.06,33600000.0
2007-08-20 17:03:00,80.054,80.06,80.045,80.053,44200000.0
2007-08-20 17:04:00,80.067,80.067,80.029,80.047,41600000.0
2007-08-20 17:05:00,80.055,80.055,80.04,80.047,54400000.0
2007-08-20 17:06:00,80.044,80.044,80.009,80.011,59200000.0
2007-08-20 17:07:00,80.017,80.041,79.994,80.041,35600000.0
2007-08-20 17:08:00,80.056,80.064,80.045,80.05,68200000.0
2007-08-20 17:09:00,80.053,80.064,80.049,80.062,59200000.0
2007-08-20 17:10:00,80.065,80.087,80.056,80.087,25600000.0
2007-08-20 17:11:00,80.109,80.214,80.109,80.191,38800000.0
2007-08-20 17:12:00,80.188,80.202,80.188,80.202,25600000.0
2007-08-20 17:13:00,80.226,80.226,80.194,80.194,28800000.0
2007-08-20 17:14:00,80.173,80.177,80.172,80.177,22200000.0
2007-08-20 17:15:00,80.172,80.178,80.146,80.146,19600000.0
2007-08-20 17:16:00,80.14,80.14,80.107,80.107,17600000.0
2007-08-20 17:17:00,80.093,80.093,80.061,80.061,38400000.0
2007-08-20 17:18:00,80.075,80.082,80.068,80.072,57000000.0
2007-08-20 17:19:00,80.065,80.081,80.065,80.081,24000000.0
2007-08-20 17:20:00,80.081,80.127,80.08,80.127,16000000.0
2007-08-20 17:21:00,80.129,80.137,80.118,80.137,28800000.0
2007-08-20 17:22:00,80.126,80.153,80.123,80.131,19200000.0
2007-08-20 17:23:00,80.138,80.138,80.123,80.126,11200000.0
2007-08-20 17:24:00,80.115,80.115,80.072,80.101,12800000.0
2007-08-20 17:25:00,80.159,80.202,80.148,80.202,17600000.0
2007-08-20 17:26:00,80.178,80.205,80.178,80.197,35200000.0
2007-08-20 17:27:00,80.158,80.164,80.142,80.142,46800000.0
2007-08-20 17:28:00,80.1,80.1,80.069,80.069,31400000.0
2007-08-20 17:29:00,80.08,80.106,80.072,80.106,26600000.0
2007-08-20 17:30:00,80.078,80.081,80.065,80.08,17600000.0
2007-08-20 17:31:00,80.097,80.097,80.027,80.027,88400000.0
2007-08-20 17:32:00,79.999,80.007,79.987,80.005,52200000.0
2007-08-20 17:33:00,80.007,80.016,80.002,80.008,36800000.0
2007-08-20 17:34:00,80.003,80.011,79.997,80.01,63400000.0
2007-08-20 17:35:00,80.028,80.072,80.028,80.072,43200000.0
2007-08-20 17:36:00,80.076,80.107,80.057,80.107,33600000.0
2007-08-20 17:37:00,80.111,80.111,80.052,80.052,16000000.0
2007-08-20 17:38:00,80.06,80.083,80.06,80.081,35600000.0
2007-08-20 17:39:00,80.078,80.078,80.06,80.064,15400000.0
2007-08-20 17:40:00,80.048,80.048,80.02,80.02,75600000.0
2007-08-20 17:41:00,80.039,80.069,80.039,80.047,12800000.0
2007-08-20 17:42:00,80.053,80.077,80.053,80.077,12200000.0
2007-08-20 17:43:00,80.119,80.143,80.119,80.132,17600000.0
2007-08-20 17:44:00,80.128,80.132,80.119,80.13,30400000.0
2007-08-20 17:45:00,80.134,80.134,80.076,80.076,30400000.0
2007-08-20 17:46:00,80.042,80.042,79.997,80.001,41600000.0
2007-08-20 17:47:00,80.022,80.048,80.022,80.048,57600000.0
2007-08-20 17:48:00,80.058,80.077,80.05,80.05,57000000.0
2007-08-20 17:49:00,80.042,80.042,79.993,79.993,46400000.0
2007-08-20 17:50:00,79.951,79.951,79.931,79.931,12800000.0
2007-08-20 17:51:00,79.925,79.943,79.9,79.9,49600000.0
2007-08-20 17:52:00,79.876,79.876,79.77,79.77,43200000.0
2007-08-20 17:53:00,79.756,79.756,79.725,79.737,32400000.0
2007-08-20 17:54:00,79.759,79.785,79.759,79.771,37800000.0
2007-08-20 17:55:00,79.764,79.764,79.739,79.757,40400000.0
2007-08-20 17:56:00,79.77,79.77,79.747,79.756,44200000.0
2007-08-20 17:57:00,79.748,79.76,79.742,79.749,36200000.0
2007-08-20 17:58:00,79.742,79.742,79.691,79.691,17600000.0
2007-08-20 17:59:00,79.656,79.665,79.626,79.626,61800000.0
2007-08-20 18:00:00,79.592,79.595,79.56,79.595,51200000.0
2007-08-20 18:01:00,79.587,79.634,79.587,79.628,32000000.0
2007-08-20 18:02:00,79.628,79.628,79.588,79.597,24000000.0
2007-08-20 18:03:00,79.634,79.634,79.593,79.593,37200000.0
2007-08-20 18:04:00,79.581,79.585,79.574,79.585,33600000.0
2007-08-20 18:05:00,79.572,79.593,79.572,79.593,12800000.0
2007-08-20 18:06:00,79.611,79.633,79.611,79.625,30400000.0
2007-08-20 18:07:00,79.614,79.614,79.58,79.586,11200000.0
2007-08-20 18:08:00,79.577,79.578,79.552,79.553,84200000.0
2007-08-20 18:09:00,79.564,79.612,79.56,79.56,34000000.0
2007-08-20 18:10:00,79.511,79.511,79.475,79.475,16000000.0
2007-08-20 18:11:00,79.461,79.461,79.414,79.426,12800000.0
2007-08-20 18:12:00,79.416,79.421,79.397,79.397,12800000.0
2007-08-20 18:13:00,79.403,79.41,79.337,79.337,27600000.0
2007-08-20 18:14:00,79.334,79.334,79.315,79.333,19200000.0
2007-08-20 18:15:00,79.334,79.338,79.289,79.338,30400000.0
2007-08-20 18:16:00,79.349,79.373,79.349,79.366,56000000.0
2007-08-20 18:17:00,79.32,79.32,79.281,79.281,43200000.0
2007-08-20 18:18:00,79.288,79.304,79.288,79.291,29800000.0
2007-08-20 18:19:00,79.293,79.37,79.293,79.37,46400000.0
2007-08-20 18:20:00,79.389,79.399,79.385,79.385,44000000.0
2007-08-20 18:21:00,79.298,79.298,79.258,79.258,12800000.0
2007-08-20 18:22:00,79.236,79.246,79.221,79.246,33600000.0
2007-08-20 18:23:00,79.269,79.275,79.262,79.273,45800000.0
2007-08-20 18:24:00,79.293,79.334,79.293,79.334,52800000.0
2007-08-20 18:25:00,79.337,79.418,79.337,79.418,33000000.0
2007-08-20 18:26:00,79.457,79.516,79.457,79.516,30400000.0
2007-08-20 18:27:00,79.532,79.535,79.507,79.52,33000000.0
2007-08-20 18:28:00,79.5,79.516,79.5,79.515,12800000.0
2007-08-20 18:29:00,79.474,79.5,79.474,79.484,25600000.0
2007-08-20 18:30:00,79.496,79.52,79.494,79.5,36800000.0
2007-08-20 18:31:00,79.496,79.522,79.496,79.503,11200000.0
2007-08-20 18:32:00,79.504,79.525,79.504,79.525,70800000.0
2007-08-20 18:33:00,79.523,79.563,79.523,79.561,32800000.0
2007-08-20 18:34:00,79.592,79.612,79.588,79.612,19600000.0
2007-08-20 18:35:00,79.613,79.626,79.61,79.614,43200000.0
2007-08-20 18:36:00,79.605,79.605,79.584,79.585,68800000.0
2007-08-20 18:37:00,79.586,79.609,79.586,79.604,36800000.0
2007-08-20 18:38:00,79.591,79.597,79.577,79.581,49600000.0
2007-08-20 18:39:00,79.559,79.559,79.487,79.487,76800000.0
2007-08-20 18:40:00,79.464,79.47,79.455,79.457,65600000.0
2007-08-20 18:41:00,79.444,79.46,79.444,79.458,72400000.0
2007-08-20 18:42:00,79.473,79.473,79.393,79.393,77600000.0
2007-08-20 18:43:00,79.381,79.381,79.357,79.367,49000000.0
2007-08-20 18:44:00,79.362,79.362,79.334,79.334,30400000.0
2007-08-20 18:45:00,79.359,79.377,79.349,79.358,12800000.0
2007-08-20 18:46:00,79.38,79.38,79.364,79.377,12800000.0
2007-08-20 18:47:00,79.384,79.425,79.384,79.407,14400000.0
2007-08-20 18:48:00,79.406,79.423,79.402,79.423,28800000.0
2007-08-20 18:49:00,79.432,79.45,79.414,79.414,24000000.0
2007-08-20 18:50:00,79.38,79.38,79.295,79.295,45800000.0
2007-08-20 18:51:00,79.288,79.288,79.26,79.276,13200000.0
2007-08-20 18:52:00,79.287,79.32,79.286,79.318,19200000.0
2007-08-20 18:53:00,79.323,79.326,79.31,79.31,30800000.0
2007-08-20 18:54:00,79.289,79.289,79.222,79.222,19200000.0
2007-08-20 18:55:00,79.207,79.209,79.189,79.207,21800000.0
2007-08-20 18:56:00,79.196,79.196,79.17,79.17,16000000.0
2007-08-20 18:57:00,79.152,79.152,79.124,79.13,19200000.0
2007-08-20 18:58:00,79.129,79.143,79.122,79.131,32400000.0
2007-08-20 18:59:00,79.101,79.101,79.053,79.053,32000000.0
2007-08-20 19:00:00,79.015,79.059,79.015,79.059,14400000.0
2007-08-20 19:01:00,79.057,79.057,79.021,79.021,9000000.0
2007-08-20 19:02:00,78.997,79.031,78.997,79.022,43200000.0
2007-08-20 19:03:00,79.022,79.034,79.008,79.034,14400000.0
2007-08-20 19:04:00,79.049,79.074,79.033,79.074,17600000.0
2007-08-20 19:05:00,79.118,79.13,79.118,79.13,3200000.0
2007-08-20 19:06:00,79.133,79.138,79.119,79.122,56000000.0
2007-08-20 19:07:00,79.108,79.108,79.079,79.095,35200000.0
2007-08-20 19:08:00,79.095,79.109,79.095,79.109,22400000.0
2007-08-20 19:09:00,79.103,79.147,79.103,79.147,12800000.0
2007-08-20 19:10:00,79.192,79.197,79.167,79.167,17600000.0
2007-08-20 19:11:00,79.143,79.144,79.115,79.115,11200000.0
2007-08-20 19:12:00,79.077,79.093,79.077,79.093,24000000.0
2007-08-20 19:13:00,79.085,79.085,79.07,79.074,12800000.0
2007-08-20 19:14:00,79.113,79.203,79.113,79.202,12800000.0
2007-08-20 19:15:00,79.217,79.25,79.217,79.243,16400000.0
2007-08-20 19:16:00,79.214,79.224,79.195,79.221,12800000.0
2007-08-20 19:17:00,79.24,79.24,79.222,79.222,14400000.0
2007-08-20 19:18:00,79.201,79.201,79.171,79.171,32000000.0
2007-08-20 19:19:00,79.167,79.167,79.139,79.139,11200000.0
2007-08-20 19:20:00,79.144,79.158,79.144,79.156,14400000.0
2007-08-20 19:21:00,79.14,79.14,79.118,79.118,17600000.0
2007-08-20 19:22:00,79.106,79.106,79.052,79.052,14800000.0
2007-08-20 19:23:00,79.025,79.04,79.021,79.04,15400000.0
2007-08-20 19:24:00,79.031,79.031,79.016,79.016,48400000.0
2007-08-20 19:25:00,79.007,79.014,78.996,78.996,9600000.0
2007-08-20 19:26:00,78.987,79.02,78.987,79.02,41600000.0
2007-08-20 19:27:00,79.029,79.036,79.018,79.036,14400000.0
2007-08-20 19:28:00,79.046,79.05,79.026,79.026,12800000.0
2007-08-20 19:29:00,79.054,79.149,79.054,79.119,12800000.0
2007-08-20 19:30:00,79.126,79.126,79.079,79.079,11200000.0
2007-08-20 19:31:00,79.079,79.117,79.079,79.106,12800000.0
2007-08-20 19:32:00,79.069,79.069,79.052,79.052,11200000.0
2007-08-20 19:33:00,79.066,79.072,79.047,79.047,12800000.0
2007-08-20 19:34:00,79.055,79.062,79.048,79.056,12800000.0
2007-08-20 19:35:00,79.018,79.021,79.006,79.015,17600000.0
2007-08-20 19:36:00,79.034,79.059,79.027,79.027,16000000.0
2007-08-20 19:37:00,79.02,79.027,79.02,79.023,11200000.0
2007-08-20 19:38:00,79.025,79.071,79.025,79.071,11200000.0
2007-08-20 19:39:00,79.048,79.061,79.041,79.061,12800000.0
2007-08-20 19:40:00,79.055,79.106,79.055,79.106,11200000.0
2007-08-20 19:41:00,79.11,79.134,79.11,79.134,11200000.0
2007-08-20 19:42:00,79.15,79.183,79.15,79.178,11200000.0
2007-08-20 19:43:00,79.199,79.22,79.199,79.219,11200000.0
2007-08-20 19:44:00,79.234,79.306,79.234,79.306,11200000.0
2007-08-20 19:45:00,79.269,79.269,79.201,79.201,16000000.0
2007-08-20 19:46:00,79.198,79.213,79.198,79.213,8000000.0
2007-08-20 19:47:00,79.234,79.305,79.234,79.286,17600000.0
2007-08-20 19:48:00,79.312,79.36,79.312,79.36,12800000.0
2007-08-20 19:49:00,79.405,79.435,79.405,79.435,30400000.0
2007-08-20 19:50:00,79.438,79.447,79.428,79.428,12800000.0
2007-08-20 19:51:00,79.407,79.413,79.404,79.413,12800000.0
2007-08-20 19:52:00,79.389,79.395,79.375,79.386,16000000.0
2007-08-20 19:53:00,79.375,79.386,79.372,79.38,12800000.0
2007-08-20 19:54:00,79.379,79.392,79.379,79.392,12800000.0
2007-08-20 19:55:00,79.423,79.429,79.423,79.429,11200000.0
2007-08-20 19:56:00,79.398,79.411,79.382,79.411,16000000.0
2007-08-20 19:57:00,79.42,79.42,79.395,79.395,13200000.0
2007-08-20 19:58:00,79.392,79.397,79.392,79.396,11200000.0
2007-08-20 19:59:00,79.372,79.372,79.331,79.337,12800000.0
2007-08-20 20:00:00,79.34,79.342,79.334,79.342,17600000.0
2007-08-20 20:01:00,79.36,79.36,79.345,79.348,12800000.0
2007-08-20 20:02:00,79.321,79.338,79.32,79.338,17600000.0
2007-08-20 20:03:00,79.339,79.345,79.333,79.345,16000000.0
2007-08-20 20:04:00,79.362,79.399,79.362,79.397,30400000.0
2007-08-20 20:05:00,79.398,79.398,79.386,79.386,12800000.0
2007-08-20 20:06:00,79.37,79.409,79.37,79.409,11200000.0
2007-08-20 20:07:00,79.405,79.408,79.401,79.403,18000000.0
2007-08-20 20:08:00,79.389,79.389,79.363,79.367,38400000.0
2007-08-20 20:09:00,79.38,79.381,79.371,79.371,11200000.0
2007-08-20 20:10:00,79.347,79.389,79.347,79.389,8000000.0
2007-08-20 20:11:00,79.392,79.405,79.392,79.399,11600000.0
2007-08-20 20:12:00,79.397,79.421,79.394,79.421,11200000.0
2007-08-20 20:13:00,79.427,79.446,79.427,79.444,8000000.0
2007-08-20 20:14:00,79.447,79.447,79.376,79.414,14400000.0
2007-08-20 20:15:00,79.406,79.419,79.406,79.419,17600000.0
2007-08-20 20:16:00,79.433,79.442,79.433,79.436,29200000.0
2007-08-20 20:17:00,79.433,79.433,79.411,79.415,33400000.0
2007-08-20 20:18:00,79.402,79.434,79.402,79.434,11200000.0
2007-08-20 20:19:00,79.459,79.469,79.459,79.468,11200000.0
2007-08-20 20:20:00,79.457,79.457,79.427,79.44,19200000.0
2007-08-20 20:21:00,79.449,79.458,79.448,79.457,16000000.0
2007-08-20 20:22:00,79.461,79.593,79.461,79.593,14400000.0
2007-08-20 20:23:00,79.627,79.634,79.611,79.634,12800000.0
2007-08-20 20:24:00,79.674,79.674,79.649,79.649,16000000.0
2007-08-20 20:25:00,79.63,79.63,79.619,79.624,11200000.0
2007-08-20 20:26:00,79.633,79.685,79.633,79.685,16400000.0
2007-08-20 20:27:00,79.695,79.71,79.695,79.71,11200000.0
2007-08-20 20:28:00,79.776,79.874,79.776,79.874,11200000.0
2007-08-20 20:29:00,79.886,79.941,79.886,79.941,12800000.0
2007-08-20 20:30:00,79.907,79.907,79.847,79.847,27200000.0
2007-08-20 20:31:00,79.838,79.904,79.838,79.904,11200000.0
2007-08-20 20:32:00,79.937,79.948,79.932,79.932,11200000.0
2007-08-20 20:33:00,79.954,80.054,79.954,80.054,12800000.0
2007-08-20 20:34:00,80.112,80.16,80.112,80.16,11200000.0
2007-08-20 20:35:00,80.186,80.209,80.164,80.164,11200000.0
2007-08-20 20:36:00,80.139,80.139,80.107,80.107,16000000.0
2007-08-20 20:37:00,80.12,80.143,80.12,80.143,7400000.0
2007-08-20 20:38:00,80.148,80.238,80.148,80.238,12800000.0
2007-08-20 20:39:00,80.293,80.309,80.271,80.271,14400000.0
2007-08-20 20:40:00,80.275,80.286,80.266,80.266,11200000.0
2007-08-20 20:41:00,80.217,80.217,80.153,80.153,14400000.0
2007-08-20 20:42:00,80.14,80.146,80.11,80.11,11200000.0
2007-08-20 20:43:00,80.101,80.101,80.082,80.096,14400000.0
2007-08-20 20:44:00,80.09,80.093,80.075,80.091,12800000.0
2007-08-20 20:45:00,80.107,80.131,80.107,80.131,12800000.0
2007-08-20 20:46:00,80.129,80.178,80.125,80.178,14800000.0
2007-08-20 20:47:00,80.193,80.193,80.173,80.178,12800000.0
2007-08-20 20:48:00,80.258,80.309,80.258,80.309,18000000.0
2007-08-20 20:49:00,80.294,80.298,80.274,80.274,11200000.0
2007-08-20 20:50:00,80.275,80.282,80.26,80.282,14800000.0
2007-08-20 20:51:00,80.283,80.303,80.283,80.292,28800000.0
2007-08-20 20:52:00,80.315,80.342,80.315,80.34,11200000.0
2007-08-20 20:53:00,80.353,80.38,80.353,80.36,16000000.0
2007-08-20 20:54:00,80.33,80.33,80.315,80.315,11200000.0
2007-08-20 20:55:00,80.322,80.338,80.32,80.335,10600000.0
2007-08-20 20:56:00,80.344,80.407,80.344,80.407,8400000.0
2007-08-20 20:57:00,80.414,80.431,80.414,80.422,12800000.0
2007-08-20 20:58:00,80.413,80.413,80.364,80.366,16000000.0
2007-08-20 20:59:00,80.39,80.39,80.379,80.381,11200000.0
2007-08-20 21:00:00,80.405,80.447,80.405,80.447,17600000.0
2007-08-20 21:01:00,80.44,80.44,80.424,80.434,11200000.0
2007-08-20 21:02:00,80.424,80.437,80.424,80.433,16000000.0
2007-08-20 21:03:00,80.439,80.455,80.435,80.435,11200000.0
2007-08-20 21:04:00,80.43,80.436,80.423,80.426,16000000.0
2007-08-20 21:05:00,80.389,80.389,80.369,80.374,12800000.0
2007-08-20 21:06:00,80.378,80.395,80.364,80.395,11200000.0
2007-08-20 21:07:00,80.411,80.419,80.399,80.419,14400000.0
2007-08-20 21:08:00,80.422,80.434,80.413,80.434,16000000.0
2007-08-20 21:09:00,80.48,80.543,80.48,80.543,14400000.0
2007-08-20 21:10:00,80.593,80.701,80.593,80.701,12800000.0
2007-08-20 21:11:00,80.727,80.728,80.713,80.715,12800000.0
2007-08-20 21:12:00,80.712,80.712,80.687,80.687,12800000.0
2007-08-20 21:13:00,80.658,80.678,80.658,80.673,9600000.0
2007-08-20 21:14:00,80.688,80.706,80.679,80.679,12800000.0
2007-08-20 21:15:00,80.662,80.662,80.645,80.645,8000000.0
2007-08-20 21:16:00,80.639,80.65,80.638,80.638,19200000.0
2007-08-20 21:17:00,80.655,80.679,80.655,80.671,14400000.0
2007-08-20 21:18:00,80.675,80.683,80.592,80.683,12800000.0
2007-08-20 21:19:00,80.65,80.654,80.644,80.654,9600000.0
2007-08-20 21:20:00,80.632,80.655,80.632,80.654,14400000.0
2007-08-20 21:21:00,80.669,80.674,80.666,80.67,11200000.0
2007-08-20 21:22:00,80.667,80.667,80.644,80.652,8000000.0
2007-08-20 21:23:00,80.707,80.722,80.7,80.722,11200000.0
2007-08-20 21:24:00,80.72,80.736,80.72,80.731,11200000.0
2007-08-20 21:25:00,80.736,80.742,80.656,80.656,12800000.0
2007-08-20 21:26:00,80.66,80.701,80.655,80.701,12800000.0
2007-08-20 21:27:00,80.722,80.722,80.691,80.691,8000000.0
2007-08-20 21:28:00,80.694,80.708,80.692,80.697,11200000.0
2007-08-20 21:29:00,80.695,80.716,80.695,80.716,4800000.0
2007-08-20 21:30:00,80.696,80.696,80.564,80.564,12800000.0
2007-08-20 21:31:00,80.558,80.558,80.535,80.545,16000000.0
2007-08-20 21:32:00,80.541,80.545,80.531,80.531,14400000.0
2007-08-20 21:33:00,80.494,80.494,80.431,80.431,11200000.0
2007-08-20 21:34:00,80.416,80.416,80.393,80.405,17600000.0
2007-08-20 21:35:00,80.415,80.426,80.401,80.401,12800000.0
2007-08-20 21:36:00,80.373,80.391,80.363,80.391,11200000.0
2007-08-20 21:37:00,80.39,80.416,80.348,80.348,16000000.0
2007-08-20 21:38:00,80.316,80.323,80.217,80.217,12800000.0
2007-08-20 21:39:00,80.273,80.273,80.263,80.266,12800000.0
2007-08-20 21:40:00,80.298,80.327,80.287,80.327,11200000.0
2007-08-20 21:41:00,80.407,80.422,80.407,80.422,3200000.0
2007-08-20 21:42:00,80.454,80.454,80.413,80.413,14400000.0
2007-08-20 21:43:00,80.417,80.435,80.417,80.435,14400000.0
2007-08-20 21:44:00,80.474,80.523,80.474,80.523,12800000.0
2007-08-20 21:45:00,80.518,80.518,80.432,80.432,17600000.0
2007-08-20 21:46:00,80.457,80.498,80.448,80.498,13800000.0
2007-08-20 21:47:00,80.502,80.507,80.499,80.507,11200000.0
2007-08-20 21:48:00,80.484,80.484,80.463,80.473,16400000.0
2007-08-20 21:49:00,80.463,80.492,80.463,80.489,11200000.0
2007-08-20 21:50:00,80.51,80.51,80.486,80.49,12800000.0
2007-08-20 21:51:00,80.47,80.47,80.437,80.437,17600000.0
2007-08-20 21:52:00,80.442,80.442,80.401,80.401,11200000.0
2007-08-20 21:53:00,80.408,80.408,80.376,80.376,11200000.0
2007-08-20 21:54:00,80.361,80.391,80.361,80.391,11200000.0
2007-08-20 21:55:00,80.421,80.421,80.369,80.369,12200000.0
2007-08-20 21:56:00,80.364,80.383,80.364,80.374,12800000.0
2007-08-20 21:57:00,80.371,80.371,80.359,80.36,17000000.0
2007-08-20 21:58:00,80.364,80.364,80.312,80.312,17600000.0
2007-08-20 21:59:00,80.301,80.332,80.301,80.316,12800000.0
2007-08-20 22:00:00,80.326,80.349,80.326,80.349,17600000.0
2007-08-20 22:01:00,80.329,80.329,80.323,80.326,10600000.0
2007-08-20 22:02:00,80.322,80.334,80.322,80.334,16000000.0
2007-08-20 22:03:00,80.332,80.332,80.304,80.307,17600000.0
2007-08-20 22:04:00,80.302,80.315,80.296,80.315,16000000.0
2007-08-20 22:05:00,80.318,80.319,80.313,80.313,11200000.0
2007-08-20 22:06:00,80.303,80.321,80.297,80.321,12800000.0
2007-08-20 22:07:00,80.328,80.338,80.326,80.338,16000000.0
2007-08-20 22:08:00,80.346,80.371,80.346,80.371,16000000.0
2007-08-20 22:09:00,80.36,80.364,80.339,80.364,12800000.0
2007-08-20 22:10:00,80.409,80.429,80.409,80.423,12800000.0
2007-08-20 22:11:00,80.397,80.397,80.377,80.396,11200000.0
2007-08-20 22:12:00,80.401,80.401,80.394,80.394,12800000.0
2007-08-20 22:13:00,80.38,80.4,80.38,80.4,12800000.0
2007-08-20 22:14:00,80.406,80.408,80.396,80.406,12800000.0
2007-08-20 22:15:00,80.413,80.413,80.403,80.405,14400000.0
2007-08-20 22:16:00,80.41,80.425,80.409,80.409,12800000.0
2007-08-20 22:17:00,80.405,80.427,80.353,80.427,16000000.0
2007-08-20 22:18:00,80.437,80.44,80.433,80.433,16000000.0
2007-08-20 22:19:00,80.425,80.427,80.414,80.418,9600000.0
2007-08-20 22:20:00,80.408,80.42,80.408,80.412,12800000.0
2007-08-20 22:21:00,80.413,80.413,80.4,80.4,11600000.0
2007-08-20 22:22:00,80.4,80.416,80.4,80.415,12800000.0
2007-08-20 22:23:00,80.391,80.391,80.355,80.355,12800000.0
2007-08-20 22:24:00,80.343,80.349,80.343,80.349,10600000.0
2007-08-20 22:25:00,80.365,80.371,80.365,80.371,4800000.0
2007-08-20 22:26:00,80.379,80.379,80.369,80.369,8000000.0
2007-08-20 22:27:00,80.353,80.355,80.348,80.348,12800000.0
2007-08-20 22:28:00,80.357,80.378,80.357,80.368,11200000.0
2007-08-20 22:30:00,80.391,80.393,80.386,80.386,17600000.0
2007-08-20 22:31:00,80.39,80.396,80.39,80.396,3200000.0
2007-08-20 22:32:00,80.387,80.387,80.324,80.346,11200000.0
2007-08-20 22:33:00,80.333,80.333,80.316,80.322,11200000.0
2007-08-20 22:34:00,80.306,80.31,80.3,80.304,12800000.0
2007-08-20 22:35:00,80.283,80.283,80.221,80.234,12800000.0
2007-08-20 22:36:00,80.252,80.259,80.246,80.257,17600000.0
2007-08-20 22:37:00,80.252,80.252,80.243,80.243,25600000.0
2007-08-20 22:38:00,80.252,80.258,80.23,80.236,17000000.0
2007-08-20 22:39:00,80.191,80.196,80.177,80.196,12800000.0
2007-08-20 22:40:00,80.196,80.209,80.196,80.209,11200000.0
2007-08-20 22:41:00,80.214,80.214,80.192,80.192,11200000.0
2007-08-20 22:42:00,80.193,80.197,80.185,80.191,17600000.0
2007-08-20 22:43:00,80.2,80.206,80.185,80.206,16000000.0
2007-08-20 22:44:00,80.206,80.211,80.202,80.205,12800000.0
2007-08-20 22:45:00,80.193,80.193,80.165,80.181,16000000.0
2007-08-20 22:46:00,80.159,80.159,80.117,80.117,11200000.0
2007-08-20 22:47:00,80.104,80.129,80.104,80.129,17600000.0
2007-08-20 22:48:00,80.141,80.142,80.135,80.142,9600000.0
2007-08-20 22:49:00,80.138,80.158,80.138,80.14,12800000.0
2007-08-20 22:50:00,80.151,80.151,80.134,80.134,11200000.0
2007-08-20 22:51:00,80.149,80.155,80.146,80.146,11200000.0
2007-08-20 22:52:00,80.137,80.146,80.137,80.146,11200000.0
2007-08-20 22:53:00,80.144,80.15,80.144,80.145,11200000.0
2007-08-20 22:54:00,80.146,80.153,80.146,80.149,12800000.0
2007-08-20 22:55:00,80.151,80.164,80.151,80.156,12800000.0
2007-08-20 22:56:00,80.152,80.163,80.151,80.163,18000000.0
2007-08-20 22:57:00,80.173,80.173,80.159,80.16,17600000.0
2007-08-20 22:58:00,80.139,80.187,80.126,80.187,14400000.0
2007-08-20 22:59:00,80.225,80.225,80.215,80.215,17600000.0
2007-08-20 23:00:00,80.22,80.22,80.204,80.216,17600000.0
2007-08-20 23:01:00,80.212,80.218,80.208,80.208,14400000.0
2007-08-20 23:02:00,80.197,80.22,80.197,80.204,17600000.0
2007-08-20 23:03:00,80.207,80.212,80.2,80.2,16000000.0
2007-08-20 23:04:00,80.201,80.207,80.193,80.195,11200000.0
2007-08-20 23:05:00,80.184,80.187,80.173,80.177,33600000.0
2007-08-20 23:06:00,80.181,80.198,80.178,80.198,12800000.0
2007-08-20 23:07:00,80.217,80.217,80.19,80.193,12800000.0
2007-08-20 23:08:00,80.19,80.191,80.184,80.184,16000000.0
2007-08-20 23:09:00,80.182,80.185,80.174,80.18,17600000.0
2007-08-20 23:10:00,80.19,80.193,80.186,80.193,12800000.0
2007-08-20 23:11:00,80.198,80.198,80.186,80.195,11600000.0
2007-08-20 23:12:00,80.187,80.2,80.182,80.192,16000000.0
2007-08-20 23:13:00,80.185,80.185,80.182,80.185,12800000.0
2007-08-20 23:14:00,80.19,80.195,80.175,80.192,11200000.0
2007-08-20 23:15:00,80.192,80.196,80.18,80.18,17600000.0
2007-08-20 23:16:00,80.17,80.171,80.159,80.159,12800000.0
2007-08-20 23:17:00,80.163,80.166,80.157,80.158,11200000.0
2007-08-20 23:18:00,80.16,80.175,80.16,80.175,11200000.0
2007-08-20 23:19:00,80.173,80.173,80.146,80.146,12800000.0
2007-08-20 23:20:00,80.146,80.148,80.133,80.144,14400000.0
2007-08-20 23:21:00,80.126,80.144,80.126,80.141,16000000.0
2007-08-20 23:22:00,80.143,80.143,80.121,80.121,12800000.0
2007-08-20 23:23:00,80.129,80.189,80.129,80.189,11200000.0
2007-08-20 23:24:00,80.176,80.176,80.156,80.166,11200000.0
2007-08-20 23:25:00,80.156,80.217,80.156,80.217,14400000.0
2007-08-20 23:26:00,80.207,80.208,80.202,80.204,12800000.0
2007-08-20 23:27:00,80.226,80.253,80.226,80.245,17000000.0
2007-08-20 23:28:00,80.236,80.245,80.219,80.245,12800000.0
2007-08-20 23:29:00,80.223,80.234,80.17,80.232,11200000.0
2007-08-20 23:30:00,80.239,80.239,80.221,80.221,8000000.0
2007-08-20 23:31:00,80.247,80.268,80.242,80.257,12800000.0
2007-08-20 23:32:00,80.243,80.305,80.243,80.305,17600000.0
2007-08-20 23:33:00,80.302,80.302,80.286,80.286,12800000.0
2007-08-20 23:34:00,80.308,80.314,80.307,80.312,16000000.0
2007-08-20 23:35:00,80.312,80.312,80.285,80.285,16400000.0
2007-08-20 23:36:00,80.288,80.299,80.288,80.291,12800000.0
2007-08-20 23:37:00,80.296,80.296,80.282,80.283,12800000.0
2007-08-20 23:38:00,80.289,80.313,80.289,80.313,11200000.0
2007-08-20 23:39:00,80.299,80.299,80.258,80.258,11200000.0
2007-08-20 23:40:00,80.254,80.27,80.251,80.267,35000000.0
2007-08-20 23:41:00,80.312,80.32,80.312,80.32,13200000.0
2007-08-20 23:42:00,80.303,80.303,80.297,80.297,17600000.0
2007-08-20 23:43:00,80.295,80.302,80.287,80.302,14400000.0
2007-08-20 23:44:00,80.289,80.304,80.283,80.294,16000000.0
2007-08-20 23:45:00,80.292,80.296,80.275,80.275,11200000.0
2007-08-20 23:46:00,80.272,80.272,80.254,80.254,17600000.0
2007-08-20 23:47:00,80.268,80.268,80.251,80.251,12800000.0
2007-08-20 23:48:00,80.255,80.275,80.255,80.27,12800000.0
2007-08-20 23:49:00,80.266,80.268,80.258,80.268,16000000.0
2007-08-20 23:50:00,80.254,80.254,80.241,80.241,11200000.0
2007-08-20 23:51:00,80.236,80.236,80.219,80.232,12800000.0
2007-08-20 23:52:00,80.22,80.244,80.217,80.244,12800000.0
2007-08-20 23:53:00,80.231,80.231,80.22,80.22,9600000.0
2007-08-20 23:54:00,80.205,80.211,80.185,80.205,14400000.0
2007-08-20 23:55:00,80.21,80.21,80.201,80.202,14400000.0
2007-08-20 23:56:00,80.118,80.222,80.118,80.2,11200000.0
2007-08-20 23:57:00,80.195,80.197,80.191,80.196,16000000.0
2007-08-20 23:58:00,80.198,80.198,80.175,80.189,11200000.0
2007-08-20 23:59:00,80.181,80.181,80.134,80.134,14400000.0
2007-08-21 00:00:00,80.132,80.141,80.124,80.133,17600000.0
2007-08-21 00:01:00,80.134,80.162,80.134,80.162,12800000.0
2007-08-21 00:02:00,80.159,80.159,80.108,80.121,11200000.0
2007-08-21 00:03:00,80.121,80.123,80.11,80.11,11200000.0
2007-08-21 00:04:00,80.094,80.115,80.094,80.109,10600000.0
2007-08-21 00:05:00,80.119,80.137,80.118,80.119,11200000.0
2007-08-21 00:06:00,80.117,80.145,80.117,80.145,11200000.0
2007-08-21 00:07:00,80.146,80.146,80.129,80.129,8000000.0
2007-08-21 00:08:00,80.142,80.161,80.139,80.161,12800000.0
2007-08-21 00:09:00,80.161,80.172,80.152,80.169,11200000.0
2007-08-21 00:10:00,80.178,80.191,80.176,80.185,12800000.0
2007-08-21 00:11:00,80.201,80.216,80.197,80.216,12800000.0
2007-08-21 00:12:00,80.215,80.215,80.202,80.206,12800000.0
2007-08-21 00:13:00,80.215,80.221,80.215,80.221,11200000.0
2007-08-21 00:14:00,80.221,80.236,80.221,80.23,14400000.0
2007-08-21 00:15:00,80.236,80.24,80.235,80.24,8000000.0
2007-08-21 00:16:00,80.212,80.22,80.211,80.217,14400000.0
2007-08-21 00:17:00,80.255,80.256,80.246,80.255,8000000.0
2007-08-21 00:18:00,80.238,80.238,80.229,80.238,12800000.0
2007-08-21 00:19:00,80.227,80.247,80.227,80.247,12800000.0
2007-08-21 00:20:00,80.264,80.28,80.264,80.274,17600000.0
2007-08-21 00:21:00,80.263,80.276,80.258,80.271,12800000.0
2007-08-21 00:22:00,80.285,80.313,80.285,80.313,16400000.0
2007-08-21 00:23:00,80.356,80.379,80.356,80.376,12800000.0
2007-08-21 00:24:00,80.382,80.382,80.319,80.321,14400000.0
2007-08-21 00:25:00,80.328,80.377,80.323,80.377,11200000.0
2007-08-21 00:26:00,80.389,80.4,80.388,80.4,12800000.0
2007-08-21 00:27:00,80.387,80.411,80.381,80.411,11200000.0
2007-08-21 00:28:00,80.386,80.398,80.385,80.396,31400000.0
2007-08-21 00:29:00,80.452,80.484,80.452,80.484,6400000.0
2007-08-21 00:30:00,80.491,80.511,80.486,80.511,11200000.0
2007-08-21 00:31:00,80.516,80.516,80.505,80.508,12800000.0
2007-08-21 00:32:00,80.494,80.504,80.49,80.5,12800000.0
2007-08-21 00:33:00,80.49,80.503,80.49,80.503,12800000.0
2007-08-21 00:34:00,80.519,80.544,80.519,80.544,19200000.0
2007-08-21 00:35:00,80.574,80.598,80.574,80.596,12800000.0
2007-08-21 00:36:00,80.599,80.599,80.584,80.584,6400000.0
2007-08-21 00:37:00,80.58,80.588,80.577,80.588,12800000.0
2007-08-21 00:38:00,80.583,80.583,80.548,80.548,11200000.0
2007-08-21 00:39:00,80.52,80.52,80.481,80.481,17600000.0
2007-08-21 00:40:00,80.47,80.47,80.41,80.41,16000000.0
2007-08-21 00:41:00,80.385,80.392,80.38,80.392,16000000.0
2007-08-21 00:42:00,80.386,80.396,80.38,80.392,12800000.0
2007-08-21 00:43:00,80.386,80.407,80.386,80.407,16000000.0
2007-08-21 00:44:00,80.445,80.463,80.437,80.461,17600000.0
2007-08-21 00:45:00,80.442,80.471,80.442,80.468,12800000.0
2007-08-21 00:46:00,80.472,80.473,80.464,80.468,14400000.0
2007-08-21 00:47:00,80.479,80.482,80.471,80.473,12800000.0
2007-08-21 00:48:00,80.467,80.469,80.457,80.457,12800000.0
2007-08-21 00:49:00,80.467,80.47,80.462,80.463,10600000.0
2007-08-21 00:50:00,80.455,80.456,80.438,80.444,13200000.0
2007-08-21 00:51:00,80.429,80.441,80.405,80.441,11200000.0
2007-08-21 00:52:00,80.424,80.452,80.424,80.441,11200000.0
2007-08-21 00:53:00,80.465,80.477,80.462,80.462,11200000.0
2007-08-21 00:54:00,80.459,80.462,80.443,80.443,17600000.0
2007-08-21 00:55:00,80.422,80.422,80.412,80.413,12800000.0
2007-08-21 00:56:00,80.428,80.428,80.413,80.418,12800000.0
2007-08-21 00:57:00,80.421,80.422,80.419,80.421,12800000.0
2007-08-21 00:58:00,80.404,80.404,80.356,80.356,12800000.0
2007-08-21 00:59:00,80.349,80.356,80.325,80.325,11200000.0
2007-08-21 01:00:00,80.321,80.343,80.321,80.342,16000000.0
2007-08-21 01:01:00,80.336,80.363,80.336,80.363,9600000.0
2007-08-21 01:02:00,80.383,80.383,80.379,80.38,11200000.0
2007-08-21 01:03:00,80.365,80.37,80.365,80.366,11200000.0
2007-08-21 01:04:00,80.359,80.359,80.343,80.343,12800000.0
2007-08-21 01:05:00,80.353,80.353,80.308,80.308,11200000.0
2007-08-21 01:06:00,80.254,80.254,80.174,80.213,12800000.0
2007-08-21 01:07:00,80.219,80.219,80.195,80.197,12800000.0
2007-08-21 01:08:00,80.157,80.159,80.14,80.153,16400000.0
2007-08-21 01:09:00,80.178,80.181,80.167,80.17,17600000.0
2007-08-21 01:10:00,80.161,80.168,80.159,80.168,16000000.0
2007-08-21 01:11:00,80.166,80.166,80.142,80.142,11200000.0
2007-08-21 01:12:00,80.144,80.144,80.129,80.134,16000000.0
2007-08-21 01:13:00,80.115,80.115,80.079,80.082,8000000.0
2007-08-21 01:14:00,80.121,80.125,80.108,80.124,16000000.0
2007-08-21 01:15:00,80.148,80.166,80.148,80.16,12800000.0
2007-08-21 01:16:00,80.14,80.14,80.122,80.13,25600000.0
2007-08-21 01:17:00,80.131,80.136,80.119,80.134,11200000.0
2007-08-21 01:18:00,80.142,80.149,80.122,80.122,12800000.0
2007-08-21 01:19:00,80.133,80.136,80.118,80.128,16000000.0
2007-08-21 01:20:00,80.119,80.122,80.113,80.114,11600000.0
2007-08-21 01:21:00,80.078,80.093,80.043,80.093,12800000.0
2007-08-21 01:22:00,80.081,80.081,80.058,80.061,12800000.0
2007-08-21 01:23:00,80.026,80.026,79.993,80.002,11200000.0
2007-08-21 01:24:00,79.999,80.004,79.994,79.994,12200000.0
2007-08-21 01:25:00,79.987,80.029,79.987,80.029,12800000.0
2007-08-21 01:26:00,80.036,80.043,80.029,80.038,11200000.0
2007-08-21 01:27:00,80.039,80.07,80.033,80.07,12800000.0
2007-08-21 01:28:00,80.077,80.083,80.071,80.082,14400000.0
2007-08-21 01:29:00,80.072,80.076,80.056,80.076,17000000.0
2007-08-21 01:30:00,80.1,80.103,80.098,80.099,11200000.0
2007-08-21 01:31:00,80.098,80.098,80.07,80.07,11200000.0
2007-08-21 01:32:00,80.053,80.053,80.037,80.037,12800000.0
2007-08-21 01:33:00,80.045,80.057,80.038,80.057,14400000.0
2007-08-21 01:34:00,80.066,80.07,80.06,80.068,24800000.0
2007-08-21 01:35:00,80.076,80.096,80.076,80.094,13800000.0
2007-08-21 01:36:00,80.101,80.101,80.081,80.081,11200000.0
2007-08-21 01:37:00,80.068,80.068,80.027,80.027,14400000.0
2007-08-21 01:38:00,80.012,80.019,79.999,80.019,17600000.0
2007-08-21 01:39:00,80.026,80.043,80.026,80.043,14400000.0
2007-08-21 01:40:00,80.058,80.058,80.031,80.043,11200000.0
2007-08-21 01:41:00,80.047,80.063,80.039,80.063,9600000.0
2007-08-21 01:42:00,80.046,80.056,80.046,80.056,11200000.0
2007-08-21 01:43:00,80.083,80.087,80.079,80.087,11200000.0
2007-08-21 01:44:00,80.095,80.114,80.095,80.114,12800000.0
2007-08-21 01:45:00,80.125,80.195,80.125,80.195,15800000.0
2007-08-21 01:46:00,80.179,80.188,80.169,80.182,16000000.0
2007-08-21 01:47:00,80.19,80.19,80.156,80.156,14400000.0
2007-08-21 01:48:00,80.159,80.162,80.139,80.148,12800000.0
2007-08-21 01:49:00,80.152,80.155,80.143,80.143,16000000.0
2007-08-21 01:50:00,80.135,80.152,80.129,80.152,14400000.0
2007-08-21 01:51:00,80.096,80.106,80.096,80.106,11200000.0
2007-08-21 01:52:00,80.114,80.14,80.114,80.135,20800000.0
2007-08-21 01:53:00,80.143,80.143,80.117,80.117,13800000.0
2007-08-21 01:54:00,80.12,80.128,80.118,80.128,12800000.0
2007-08-21 01:55:00,80.12,80.131,80.115,80.12,12800000.0
2007-08-21 01:56:00,80.127,80.127,80.113,80.113,12200000.0
2007-08-21 01:57:00,80.115,80.119,80.11,80.11,11200000.0
2007-08-21 01:58:00,80.107,80.107,80.07,80.07,11200000.0
2007-08-21 01:59:00,80.054,80.056,80.03,80.03,11200000.0
2007-08-21 02:00:00,80.024,80.048,80.015,80.048,12800000.0
2007-08-21 02:01:00,80.041,80.041,80.021,80.032,17600000.0
2007-08-21 02:02:00,80.045,80.045,79.974,79.974,12800000.0
2007-08-21 02:03:00,79.972,79.988,79.969,79.97,16000000.0
2007-08-21 02:04:00,79.971,79.971,79.964,79.964,12800000.0
2007-08-21 02:05:00,79.981,79.983,79.975,79.983,12800000.0
2007-08-21 02:06:00,79.967,79.967,79.932,79.932,12800000.0
2007-08-21 02:07:00,79.886,79.896,79.882,79.882,13200000.0
2007-08-21 02:08:00,79.894,79.894,79.816,79.832,17600000.0
2007-08-21 02:09:00,79.839,79.845,79.814,79.845,16000000.0
2007-08-21 02:10:00,79.847,79.859,79.826,79.826,11200000.0
2007-08-21 02:11:00,79.797,79.809,79.791,79.794,12800000.0
2007-08-21 02:12:00,79.764,79.764,79.728,79.728,11200000.0
2007-08-21 02:13:00,79.709,79.709,79.665,79.665,11200000.0
2007-08-21 02:14:00,79.641,79.641,79.491,79.491,11200000.0
2007-08-21 02:15:00,79.514,79.565,79.514,79.559,11200000.0
2007-08-21 02:16:00,79.599,79.652,79.583,79.652,9600000.0
2007-08-21 02:17:00,79.626,79.628,79.587,79.587,11200000.0
2007-08-21 02:18:00,79.564,79.565,79.484,79.484,12800000.0
2007-08-21 02:19:00,79.465,79.465,79.433,79.441,13200000.0
2007-08-21 02:20:00,79.429,79.429,79.391,79.391,8000000.0
2007-08-21 02:21:00,79.434,79.514,79.434,79.469,17600000.0
2007-08-21 02:22:00,79.445,79.467,79.432,79.467,16000000.0
2007-08-21 02:23:00,79.499,79.5,79.485,79.495,12800000.0
2007-08-21 02:24:00,79.516,79.586,79.469,79.586,11200000.0
2007-08-21 02:25:00,79.584,79.584,79.555,79.555,17600000.0
2007-08-21 02:26:00,79.561,79.564,79.523,79.523,9600000.0
2007-08-21 02:27:00,79.474,79.485,79.474,79.483,11600000.0
2007-08-21 02:28:00,79.486,79.528,79.486,79.514,14400000.0
2007-08-21 02:29:00,79.594,79.622,79.592,79.622,11200000.0
2007-08-21 02:30:00,79.666,79.666,79.587,79.587,11200000.0
2007-08-21 02:31:00,79.55,79.55,79.521,79.521,17000000.0
2007-08-21 02:32:00,79.485,79.492,79.485,79.49,11200000.0
2007-08-21 02:33:00,79.461,79.471,79.45,79.471,11000000.0
2007-08-21 02:34:00,79.457,79.467,79.451,79.451,14400000.0
2007-08-21 02:35:00,79.462,79.467,79.461,79.462,12800000.0
2007-08-21 02:36:00,79.45,79.45,79.44,79.45,12800000.0
2007-08-21 02:37:00,79.472,79.474,79.443,79.443,12800000.0
2007-08-21 02:38:00,79.436,79.436,79.394,79.394,12800000.0
2007-08-21 02:39:00,79.365,79.379,79.357,79.357,16000000.0
2007-08-21 02:40:00,79.389,79.413,79.389,79.402,12800000.0
2007-08-21 02:41:00,79.401,79.402,79.393,79.402,11600000.0
2007-08-21 02:42:00,79.419,79.444,79.414,79.444,12800000.0
2007-08-21 02:43:00,79.446,79.447,79.436,79.443,11200000.0
2007-08-21 02:44:00,79.432,79.448,79.428,79.448,9600000.0
2007-08-21 02:45:00,79.506,79.559,79.506,79.558,11200000.0
2007-08-21 02:46:00,79.534,79.534,79.519,79.519,8000000.0
2007-08-21 02:47:00,79.476,79.476,79.458,79.458,12800000.0
2007-08-21 02:48:00,79.45,79.45,79.392,79.392,14400000.0
2007-08-21 02:49:00,79.393,79.427,79.393,79.414,17600000.0
2007-08-21 02:50:00,79.428,79.429,79.401,79.401,11200000.0
2007-08-21 02:51:00,79.381,79.381,79.339,79.353,11200000.0
2007-08-21 02:52:00,79.349,79.401,79.338,79.401,11200000.0
2007-08-21 02:53:00,79.428,79.479,79.428,79.479,11200000.0
2007-08-21 02:54:00,79.396,79.497,79.396,79.497,11200000.0
2007-08-21 02:55:00,79.458,79.496,79.458,79.489,11600000.0
2007-08-21 02:56:00,79.456,79.456,79.395,79.396,8000000.0
2007-08-21 02:57:00,79.415,79.417,79.407,79.415,11200000.0
2007-08-21 02:58:00,79.415,79.419,79.382,79.399,13800000.0
2007-08-21 02:59:00,79.461,79.535,79.461,79.535,11200000.0
2007-08-21 03:00:00,79.57,79.575,79.482,79.482,11200000.0
2007-08-21 03:01:00,79.596,79.63,79.596,79.63,11200000.0
2007-08-21 03:02:00,79.629,79.629,79.604,79.607,16000000.0
2007-08-21 03:03:00,79.624,79.643,79.624,79.639,14400000.0
2007-08-21 03:04:00,79.637,79.639,79.633,79.634,11200000.0
2007-08-21 03:05:00,79.63,79.63,79.614,79.614,16000000.0
2007-08-21 03:06:00,79.616,79.622,79.613,79.616,16000000.0
2007-08-21 03:07:00,79.605,79.612,79.6,79.604,14400000.0
2007-08-21 03:08:00,79.624,79.635,79.612,79.631,11200000.0
2007-08-21 03:09:00,79.652,79.705,79.651,79.705,11200000.0
2007-08-21 03:10:00,79.713,79.731,79.713,79.731,8000000.0
2007-08-21 03:11:00,79.732,79.769,79.732,79.769,11200000.0
2007-08-21 03:12:00,79.793,79.864,79.793,79.856,9600000.0
2007-08-21 03:13:00,79.842,79.846,79.841,79.846,16000000.0
2007-08-21 03:14:00,79.844,79.853,79.824,79.853,11200000.0
2007-08-21 03:15:00,79.86,79.86,79.842,79.842,17600000.0
2007-08-21 03:16:00,79.825,79.868,79.825,79.868,14400000.0
2007-08-21 03:17:00,79.891,79.972,79.891,79.972,11200000.0
2007-08-21 03:18:00,80.024,80.093,80.024,80.076,12800000.0
2007-08-21 03:19:00,80.062,80.062,80.038,80.06,12800000.0
2007-08-21 03:20:00,80.079,80.141,80.079,80.141,12200000.0
2007-08-21 03:21:00,80.164,80.165,80.137,80.137,14400000.0
2007-08-21 03:22:00,80.122,80.122,80.096,80.096,11200000.0
2007-08-21 03:23:00,80.06,80.06,80.055,80.055,12800000.0
2007-08-21 03:24:00,80.036,80.036,80.024,80.024,11200000.0
2007-08-21 03:25:00,80.02,80.021,80.004,80.004,17600000.0
2007-08-21 03:26:00,80.009,80.03,80.007,80.007,16000000.0
2007-08-21 03:27:00,80.01,80.018,80.01,80.012,13800000.0
2007-08-21 03:28:00,80.019,80.028,80.019,80.028,11200000.0
2007-08-21 03:29:00,80.031,80.037,80.027,80.032,12800000.0
2007-08-21 03:30:00,80.042,80.042,79.977,80.011,10000000.0
2007-08-21 03:31:00,79.984,80.005,79.984,80.0,12800000.0
2007-08-21 03:32:00,80.017,80.039,80.017,80.039,8000000.0
2007-08-21 03:33:00,80.1,80.181,80.1,80.169,11600000.0
2007-08-21 03:34:00,80.204,80.233,80.204,80.233,11200000.0
2007-08-21 03:35:00,80.262,80.262,80.166,80.166,17600000.0
2007-08-21 03:36:00,80.134,80.135,80.11,80.116,11200000.0
2007-08-21 03:37:00,80.123,80.123,80.094,80.094,17600000.0
2007-08-21 03:38:00,80.125,80.129,80.125,80.127,10000000.0
2007-08-21 03:39:00,80.156,80.259,80.146,80.255,14800000.0
2007-08-21 03:40:00,80.256,80.28,80.252,80.28,12800000.0
2007-08-21 03:41:00,80.282,80.282,80.27,80.272,11200000.0
2007-08-21 03:42:00,80.27,80.276,80.259,80.259,12800000.0
2007-08-21 03:43:00,80.23,80.23,80.189,80.205,11200000.0
2007-08-21 03:44:00,80.208,80.208,80.172,80.172,12800000.0
2007-08-21 03:45:00,80.169,80.169,80.154,80.155,11200000.0
2007-08-21 03:46:00,80.146,80.146,80.137,80.138,10600000.0
2007-08-21 03:47:00,80.147,80.177,80.147,80.177,11200000.0
2007-08-21 03:48:00,80.199,80.204,80.198,80.198,11200000.0
2007-08-21 03:49:00,80.185,80.185,80.175,80.175,8000000.0
2007-08-21 03:50:00,80.17,80.17,80.161,80.161,11200000.0
2007-08-21 03:51:00,80.181,80.192,80.173,80.181,12800000.0
2007-08-21 03:52:00,80.19,80.197,80.178,80.184,14400000.0
2007-08-21 03:53:00,80.195,80.252,80.195,80.252,9600000.0
2007-08-21 03:54:00,80.321,80.358,80.321,80.358,14400000.0
2007-08-21 03:55:00,80.359,80.368,80.348,80.361,14400000.0
2007-08-21 03:56:00,80.353,80.357,80.35,80.35,12800000.0
2007-08-21 03:57:00,80.368,80.396,80.368,80.396,12800000.0
2007-08-21 03:58:00,80.41,80.414,80.396,80.396,16000000.0
2007-08-21 03:59:00,80.41,80.415,80.405,80.405,12800000.0
2007-08-21 04:00:00,80.394,80.401,80.384,80.388,14400000.0
2007-08-21 04:01:00,80.399,80.402,80.386,80.395,11200000.0
2007-08-21 04:02:00,80.421,80.469,80.421,80.469,12200000.0
2007-08-21 04:03:00,80.477,80.529,80.477,80.529,12800000.0
2007-08-21 04:04:00,80.556,80.627,80.556,80.627,12800000.0
2007-08-21 04:05:00,80.623,80.623,80.61,80.622,11200000.0
2007-08-21 04:06:00,80.607,80.607,80.591,80.593,14400000.0
2007-08-21 04:07:00,80.577,80.583,80.524,80.524,14400000.0
2007-08-21 04:08:00,80.513,80.52,80.5,80.52,11200000.0
2007-08-21 04:09:00,80.526,80.532,80.524,80.526,11200000.0
2007-08-21 04:10:00,80.525,80.542,80.513,80.542,14400000.0
2007-08-21 04:11:00,80.524,80.546,80.524,80.546,12800000.0
2007-08-21 04:12:00,80.56,80.56,80.459,80.459,11600000.0
2007-08-21 04:13:00,80.388,80.412,80.388,80.412,11200000.0
2007-08-21 04:14:00,80.421,80.439,80.421,80.434,11000000.0
2007-08-21 04:15:00,80.441,80.451,80.433,80.451,12800000.0
2007-08-21 04:16:00,80.448,80.448,80.433,80.433,11200000.0
2007-08-21 04:17:00,80.41,80.41,80.367,80.39,14800000.0
2007-08-21 04:18:00,80.414,80.417,80.401,80.417,12800000.0
2007-08-21 04:19:00,80.418,80.499,80.408,80.499,12800000.0
2007-08-21 04:20:00,80.53,80.56,80.457,80.551,10600000.0
2007-08-21 04:21:00,80.539,80.539,80.466,80.466,11200000.0
2007-08-21 04:22:00,80.444,80.501,80.444,80.499,16400000.0
2007-08-21 04:23:00,80.472,80.472,80.384,80.384,12800000.0
2007-08-21 04:24:00,80.375,80.39,80.375,80.39,12800000.0
2007-08-21 04:25:00,80.421,80.433,80.407,80.407,14400000.0
2007-08-21 04:26:00,80.427,80.438,80.427,80.428,14400000.0
2007-08-21 04:27:00,80.394,80.394,80.367,80.376,9600000.0
2007-08-21 04:28:00,80.35,80.35,80.341,80.348,11200000.0
2007-08-21 04:29:00,80.349,80.349,80.327,80.328,12800000.0
2007-08-21 04:30:00,80.293,80.293,80.281,80.281,11200000.0
2007-08-21 04:31:00,80.238,80.238,80.194,80.207,12800000.0
2007-08-21 04:32:00,80.178,80.191,80.178,80.191,8000000.0
2007-08-21 04:33:00,80.208,80.216,80.206,80.213,16000000.0
2007-08-21 04:34:00,80.221,80.239,80.136,80.239,11200000.0
2007-08-21 04:35:00,80.251,80.302,80.251,80.302,12800000.0
2007-08-21 04:36:00,80.306,80.306,80.285,80.285,12800000.0
2007-08-21 04:37:00,80.292,80.299,80.292,80.294,12800000.0
2007-08-21 04:38:00,80.285,80.287,80.284,80.287,11200000.0
2007-08-21 04:39:00,80.277,80.316,80.277,80.314,12800000.0
2007-08-21 04:40:00,80.323,80.378,80.323,80.378,11200000.0
2007-08-21 04:41:00,80.366,80.366,80.333,80.333,11600000.0
2007-08-21 04:42:00,80.354,80.384,80.354,80.384,11200000.0
2007-08-21 04:43:00,80.386,80.412,80.376,80.412,12800000.0
2007-08-21 04:44:00,80.429,80.453,80.429,80.45,9600000.0
2007-08-21 04:45:00,80.459,80.472,80.459,80.464,17600000.0
2007-08-21 04:46:00,80.454,80.454,80.435,80.435,14800000.0
2007-08-21 04:47:00,80.424,80.424,80.413,80.418,14400000.0
2007-08-21 04:48:00,80.459,80.486,80.459,80.461,12800000.0
2007-08-21 04:49:00,80.433,80.443,80.433,80.437,11200000.0
2007-08-21 04:50:00,80.41,80.41,80.395,80.395,11200000.0
2007-08-21 04:51:00,80.38,80.38,80.267,80.342,8000000.0
2007-08-21 04:52:00,80.329,80.337,80.322,80.336,11200000.0
2007-08-21 04:53:00,80.333,80.333,80.244,80.244,17600000.0
2007-08-21 04:54:00,80.238,80.243,80.231,80.231,12800000.0
2007-08-21 04:55:00,80.219,80.226,80.213,80.221,11200000.0
2007-08-21 04:56:00,80.242,80.257,80.242,80.257,17600000.0
2007-08-21 04:57:00,80.239,80.263,80.239,80.263,12800000.0
2007-08-21 04:58:00,80.267,80.275,80.262,80.268,11200000.0
2007-08-21 04:59:00,80.276,80.294,80.274,80.294,12800000.0
2007-08-21 05:00:00,80.28,80.294,80.28,80.289,11200000.0
2007-08-21 05:01:00,80.3,80.304,80.291,80.304,14400000.0
2007-08-21 05:02:00,80.305,80.309,80.301,80.309,8000000.0
2007-08-21 05:03:00,80.287,80.291,80.254,80.254,12800000.0
2007-08-21 05:04:00,80.265,80.275,80.263,80.275,8000000.0
2007-08-21 05:05:00,80.27,80.29,80.27,80.289,11200000.0
2007-08-21 05:06:00,80.3,80.3,80.289,80.289,11200000.0
2007-08-21 05:07:00,80.282,80.308,80.282,80.308,14400000.0
2007-08-21 05:08:00,80.29,80.29,80.264,80.267,11200000.0
2007-08-21 05:09:00,80.241,80.241,80.221,80.231,18000000.0
2007-08-21 05:10:00,80.238,80.259,80.238,80.259,9600000.0
2007-08-21 05:11:00,80.252,80.268,80.251,80.265,12800000.0
2007-08-21 05:12:00,80.269,80.276,80.265,80.274,12800000.0
2007-08-21 05:13:00,80.268,80.268,80.248,80.255,12800000.0
2007-08-21 05:14:00,80.236,80.259,80.236,80.259,14800000.0
2007-08-21 05:15:00,80.271,80.288,80.262,80.278,16000000.0
2007-08-21 05:16:00,80.278,80.278,80.205,80.273,16000000.0
2007-08-21 05:17:00,80.279,80.297,80.279,80.297,11200000.0
2007-08-21 05:18:00,80.298,80.298,80.284,80.295,8000000.0
2007-08-21 05:19:00,80.28,80.287,80.265,80.265,16000000.0
2007-08-21 05:20:00,80.278,80.295,80.278,80.287,11200000.0
2007-08-21 05:21:00,80.283,80.29,80.277,80.29,12200000.0
2007-08-21 05:22:00,80.283,80.296,80.283,80.285,12800000.0
2007-08-21 05:23:00,80.31,80.31,80.29,80.29,12800000.0
2007-08-21 05:24:00,80.297,80.297,80.283,80.289,12800000.0
2007-08-21 05:25:00,80.299,80.306,80.29,80.306,12800000.0
2007-08-21 05:26:00,80.298,80.312,80.298,80.311,12800000.0
2007-08-21 05:27:00,80.296,80.307,80.296,80.302,12800000.0
2007-08-21 05:28:00,80.296,80.315,80.296,80.315,11200000.0
2007-08-21 05:29:00,80.311,80.321,80.308,80.308,11200000.0
2007-08-21 05:30:00,80.31,80.313,80.302,80.302,7400000.0
2007-08-21 05:31:00,80.3,80.314,80.299,80.299,17600000.0
2007-08-21 05:32:00,80.306,80.306,80.29,80.294,12800000.0
2007-08-21 05:33:00,80.281,80.281,80.257,80.26,11200000.0
2007-08-21 05:34:00,80.252,80.252,80.232,80.243,12800000.0
2007-08-21 05:35:00,80.243,80.248,80.236,80.236,12800000.0
2007-08-21 05:36:00,80.253,80.261,80.251,80.261,12800000.0
2007-08-21 05:37:00,80.271,80.283,80.271,80.282,11200000.0
2007-08-21 05:38:00,80.281,80.281,80.259,80.259,16000000.0
2007-08-21 05:39:00,80.264,80.279,80.264,80.274,11200000.0
2007-08-21 05:40:00,80.284,80.327,80.284,80.327,14400000.0
2007-08-21 05:41:00,80.342,80.344,80.335,80.34,12800000.0
2007-08-21 05:42:00,80.351,80.38,80.351,80.376,11200000.0
2007-08-21 05:43:00,80.391,80.407,80.391,80.407,12800000.0
2007-08-21 05:44:00,80.415,80.423,80.415,80.416,11200000.0
2007-08-21 05:45:00,80.405,80.405,80.387,80.399,15400000.0
2007-08-21 05:46:00,80.406,80.411,80.394,80.406,17600000.0
2007-08-21 05:47:00,80.388,80.408,80.388,80.399,11200000.0
2007-08-21 05:48:00,80.379,80.379,80.366,80.367,8000000.0
2007-08-21 05:49:00,80.36,80.382,80.36,80.372,17600000.0
2007-08-21 05:50:00,80.348,80.378,80.344,80.367,11200000.0
2007-08-21 05:51:00,80.383,80.399,80.382,80.399,11200000.0
2007-08-21 05:52:00,80.404,80.404,80.357,80.357,12800000.0
2007-08-21 05:53:00,80.342,80.352,80.337,80.337,17600000.0
2007-08-21 05:54:00,80.341,80.342,80.332,80.342,11200000.0
2007-08-21 05:55:00,80.293,80.357,80.293,80.347,11200000.0
2007-08-21 05:56:00,80.313,80.327,80.313,80.313,12800000.0
2007-08-21 05:57:00,80.3,80.314,80.3,80.314,13200000.0
2007-08-21 05:58:00,80.219,80.316,80.219,80.289,12800000.0
2007-08-21 05:59:00,80.301,80.307,80.295,80.3,12800000.0
2007-08-21 06:00:00,80.302,80.302,80.294,80.297,8000000.0
2007-08-21 06:01:00,80.308,80.321,80.297,80.3,11200000.0
2007-08-21 06:02:00,80.294,80.297,80.282,80.282,8000000.0
2007-08-21 06:03:00,80.3,80.3,80.264,80.264,12800000.0
2007-08-21 06:04:00,80.251,80.261,80.166,80.166,16000000.0
2007-08-21 06:05:00,80.098,80.133,80.098,80.12,13800000.0
2007-08-21 06:06:00,80.128,80.141,80.128,80.134,17600000.0
2007-08-21 06:07:00,80.132,80.132,80.12,80.12,11200000.0
2007-08-21 06:08:00,80.121,80.127,80.115,80.115,11200000.0
2007-08-21 06:09:00,80.118,80.125,80.108,80.108,11200000.0
2007-08-21 06:10:00,80.087,80.087,79.986,80.001,11200000.0
2007-08-21 06:11:00,79.987,80.004,79.987,79.998,17600000.0
2007-08-21 06:12:00,79.971,79.973,79.952,79.952,11200000.0
2007-08-21 06:13:00,79.91,79.914,79.87,79.87,12800000.0
2007-08-21 06:14:00,79.863,79.916,79.845,79.916,12800000.0
2007-08-21 06:15:00,79.958,80.045,79.958,80.045,8000000.0
2007-08-21 06:16:00,80.033,80.033,79.988,79.988,18000000.0
2007-08-21 06:17:00,79.989,80.01,79.989,80.01,12800000.0
2007-08-21 06:18:00,79.999,80.006,79.997,80.0,10600000.0
2007-08-21 06:19:00,80.015,80.035,80.015,80.029,13200000.0
2007-08-21 06:20:00,80.032,80.059,80.032,80.043,16000000.0
2007-08-21 06:21:00,80.055,80.063,80.052,80.061,12800000.0
2007-08-21 06:22:00,80.087,80.116,80.087,80.116,12800000.0
2007-08-21 06:23:00,80.097,80.097,80.077,80.08,17600000.0
2007-08-21 06:24:00,80.083,80.09,80.074,80.09,8000000.0
2007-08-21 06:25:00,80.094,80.101,80.092,80.094,11200000.0
2007-08-21 06:26:00,80.084,80.084,80.037,80.043,12800000.0
2007-08-21 06:27:00,80.059,80.063,80.038,80.055,14400000.0
2007-08-21 06:28:00,80.054,80.062,80.053,80.062,8000000.0
2007-08-21 06:29:00,80.082,80.094,80.082,80.094,11200000.0
2007-08-21 06:30:00,80.089,80.089,80.034,80.034,11200000.0
2007-08-21 06:31:00,79.999,79.999,79.978,79.985,12800000.0
2007-08-21 06:32:00,79.985,79.995,79.976,79.992,12800000.0
2007-08-21 06:33:00,79.999,80.004,79.976,80.004,17600000.0
2007-08-21 06:34:00,79.994,80.012,79.994,80.005,12800000.0
2007-08-21 06:35:00,79.99,79.99,79.962,79.97,12800000.0
2007-08-21 06:36:00,79.939,79.947,79.923,79.923,14400000.0
2007-08-21 06:37:00,79.909,79.909,79.872,79.872,6800000.0
2007-08-21 06:38:00,79.872,79.901,79.867,79.901,16000000.0
2007-08-21 06:39:00,79.917,79.939,79.917,79.928,12200000.0
2007-08-21 06:40:00,79.944,79.966,79.944,79.966,12200000.0
2007-08-21 06:41:00,79.985,79.99,79.982,79.982,12800000.0
2007-08-21 06:42:00,79.98,79.98,79.96,79.961,12800000.0
2007-08-21 06:43:00,79.955,79.968,79.955,79.968,12800000.0
2007-08-21 06:44:00,79.972,79.974,79.953,79.953,17600000.0
2007-08-21 06:45:00,79.963,80.01,79.957,80.01,17000000.0
2007-08-21 06:46:00,80.008,80.008,79.997,79.997,12800000.0
2007-08-21 06:47:00,79.997,80.004,79.994,80.0,12800000.0
2007-08-21 06:48:00,80.009,80.033,80.004,80.033,14800000.0
2007-08-21 06:49:00,80.016,80.025,80.002,80.019,12800000.0
2007-08-21 06:50:00,79.994,79.996,79.977,79.977,14400000.0
2007-08-21 06:51:00,79.974,79.98,79.974,79.974,12800000.0
2007-08-21 06:52:00,79.985,79.985,79.974,79.985,12800000.0
2007-08-21 06:53:00,79.977,79.984,79.973,79.973,18400000.0
2007-08-21 06:54:00,79.958,79.964,79.953,79.964,14400000.0
2007-08-21 06:55:00,79.97,79.977,79.964,79.976,11200000.0
2007-08-21 06:56:00,79.984,80.001,79.984,80.001,11200000.0
2007-08-21 06:57:00,80.016,80.05,80.016,80.05,14400000.0
2007-08-21 06:58:00,80.053,80.053,80.046,80.046,12800000.0
2007-08-21 06:59:00,80.047,80.047,80.02,80.024,12800000.0
2007-08-21 07:00:00,80.019,80.019,79.991,79.991,16000000.0
2007-08-21 07:01:00,79.989,79.989,79.973,79.984,17600000.0
2007-08-21 07:02:00,79.984,79.984,79.977,79.979,12800000.0
2007-08-21 07:03:00,79.981,79.981,79.959,79.959,12800000.0
2007-08-21 07:04:00,79.979,80.007,79.979,80.007,12800000.0
2007-08-21 07:05:00,80.041,80.043,80.03,80.043,11200000.0
2007-08-21 07:06:00,80.077,80.091,80.077,80.091,12800000.0
2007-08-21 07:07:00,80.075,80.075,80.068,80.071,11200000.0
2007-08-21 07:08:00,80.064,80.067,80.052,80.052,16000000.0
2007-08-21 07:09:00,80.068,80.087,80.068,80.087,12200000.0
2007-08-21 07:10:00,80.098,80.112,80.095,80.112,12800000.0
2007-08-21 07:11:00,80.121,80.134,80.118,80.118,13200000.0
2007-08-21 07:12:00,80.119,80.133,80.071,80.133,11200000.0
2007-08-21 07:13:00,80.138,80.138,80.126,80.126,12800000.0
2007-08-21 07:14:00,80.104,80.135,80.104,80.135,11600000.0
2007-08-21 07:15:00,80.152,80.171,80.152,80.171,11200000.0
2007-08-21 07:16:00,80.179,80.19,80.179,80.185,11200000.0
2007-08-21 07:17:00,80.175,80.175,80.126,80.126,12800000.0
2007-08-21 07:18:00,80.118,80.118,80.07,80.074,17600000.0
2007-08-21 07:19:00,80.061,80.063,80.042,80.043,12800000.0
2007-08-21 07:20:00,80.049,80.067,80.047,80.067,16400000.0
2007-08-21 07:21:00,80.064,80.064,80.05,80.051,12200000.0
2007-08-21 07:22:00,80.049,80.053,80.042,80.047,17600000.0
2007-08-21 07:23:00,80.047,80.063,80.047,80.063,11200000.0
2007-08-21 07:24:00,80.069,80.106,80.069,80.106,14400000.0
2007-08-21 07:25:00,80.122,80.147,80.118,80.143,15400000.0
2007-08-21 07:26:00,80.142,80.149,80.133,80.148,16000000.0
2007-08-21 07:27:00,80.156,80.186,80.156,80.186,15400000.0
2007-08-21 07:28:00,80.183,80.183,80.166,80.166,14400000.0
2007-08-21 07:29:00,80.155,80.155,80.123,80.123,11200000.0
2007-08-21 07:30:00,80.118,80.147,80.118,80.147,11200000.0
2007-08-21 07:31:00,80.171,80.174,80.167,80.17,17600000.0
2007-08-21 07:32:00,80.191,80.195,80.181,80.181,17600000.0
2007-08-21 07:33:00,80.195,80.195,80.178,80.182,11200000.0
2007-08-21 07:34:00,80.192,80.199,80.178,80.199,12800000.0
2007-08-21 07:35:00,80.191,80.204,80.187,80.204,15400000.0
2007-08-21 07:36:00,80.163,80.188,80.163,80.186,11200000.0
2007-08-21 07:37:00,80.189,80.192,80.182,80.182,11200000.0
2007-08-21 07:38:00,80.171,80.171,80.135,80.135,12800000.0
2007-08-21 07:39:00,80.114,80.114,80.074,80.074,11200000.0
2007-08-21 07:40:00,80.061,80.061,80.035,80.035,11200000.0
2007-08-21 07:41:00,80.046,80.05,80.039,80.043,12200000.0
2007-08-21 07:42:00,80.032,80.032,80.025,80.027,12800000.0
2007-08-21 07:43:00,80.017,80.027,80.016,80.016,12800000.0
2007-08-21 07:44:00,80.021,80.024,80.012,80.014,11200000.0
2007-08-21 07:45:00,80.032,80.053,80.032,80.034,11200000.0
2007-08-21 07:46:00,80.034,80.052,80.031,80.052,11200000.0
2007-08-21 07:47:00,80.063,80.064,80.049,80.05,14400000.0
2007-08-21 07:48:00,80.052,80.057,80.043,80.054,13800000.0
2007-08-21 07:49:00,80.066,80.069,80.059,80.059,17600000.0
2007-08-21 07:50:00,80.059,80.06,80.048,80.055,16000000.0
2007-08-21 07:51:00,80.054,80.057,80.047,80.056,12800000.0
2007-08-21 07:52:00,80.096,80.103,80.096,80.103,8000000.0
2007-08-21 07:53:00,80.102,80.102,80.084,80.09,12800000.0
2007-08-21 07:54:00,80.091,80.122,80.091,80.122,12800000.0
2007-08-21 07:55:00,80.13,80.138,80.118,80.138,12800000.0
2007-08-21 07:56:00,80.144,80.157,80.142,80.157,16800000.0
2007-08-21 07:57:00,80.179,80.184,80.126,80.126,11200000.0
2007-08-21 07:58:00,80.129,80.138,80.124,80.124,11200000.0
2007-08-21 07:59:00,80.106,80.106,80.081,80.081,12800000.0
2007-08-21 08:00:00,80.09,80.09,80.046,80.046,14400000.0
2007-08-21 08:01:00,80.076,80.081,80.063,80.075,14400000.0
2007-08-21 08:02:00,80.076,80.102,80.074,80.1,12800000.0
2007-08-21 08:03:00,80.103,80.108,80.097,80.098,11200000.0
2007-08-21 08:04:00,80.088,80.097,80.088,80.093,8000000.0
2007-08-21 08:05:00,80.094,80.094,80.08,80.088,14400000.0
2007-08-21 08:06:00,80.094,80.094,80.076,80.089,12800000.0
2007-08-21 08:07:00,80.088,80.088,80.068,80.077,11200000.0
2007-08-21 08:08:00,80.084,80.084,80.066,80.082,17600000.0
2007-08-21 08:09:00,80.075,80.075,80.048,80.048,12800000.0
2007-08-21 08:10:00,80.033,80.05,80.029,80.029,12200000.0
2007-08-21 08:11:00,80.005,80.028,79.996,80.028,11200000.0
2007-08-21 08:12:00,80.016,80.032,79.999,80.032,15400000.0
2007-08-21 08:13:00,80.032,80.032,80.012,80.012,11200000.0
2007-08-21 08:14:00,79.999,80.004,79.996,79.996,12800000.0
2007-08-21 08:15:00,79.983,79.983,79.932,79.932,16000000.0
2007-08-21 08:16:00,79.917,79.917,79.903,79.903,11200000.0
2007-08-21 08:17:00,79.892,79.902,79.886,79.899,12800000.0
2007-08-21 08:18:00,79.909,79.909,79.903,79.905,8000000.0
2007-08-21 08:19:00,79.902,79.913,79.902,79.913,14400000.0
2007-08-21 08:20:00,79.911,79.919,79.898,79.919,16000000.0
2007-08-21 08:21:00,79.892,79.892,79.752,79.752,17600000.0
2007-08-21 08:22:00,79.672,79.672,79.656,79.659,11200000.0
2007-08-21 08:23:00,79.677,79.723,79.677,79.718,11200000.0
2007-08-21 08:24:00,79.737,79.8,79.737,79.8,18000000.0
2007-08-21 08:25:00,79.8,79.819,79.8,79.819,12800000.0
2007-08-21 08:26:00,79.799,79.799,79.774,79.78,12800000.0
2007-08-21 08:27:00,79.763,79.785,79.763,79.777,12800000.0
2007-08-21 08:28:00,79.776,79.777,79.752,79.777,11200000.0
2007-08-21 08:29:00,79.803,79.821,79.803,79.821,14400000.0
2007-08-21 08:30:00,79.821,79.829,79.759,79.759,11200000.0
2007-08-21 08:31:00,79.761,79.775,79.761,79.764,12800000.0
2007-08-21 08:32:00,79.759,79.801,79.756,79.801,10600000.0
2007-08-21 08:33:00,79.799,79.799,79.786,79.786,11200000.0
2007-08-21 08:34:00,79.793,79.814,79.793,79.81,17600000.0
2007-08-21 08:35:00,79.828,79.839,79.817,79.837,17600000.0
2007-08-21 08:36:00,79.833,79.833,79.799,79.799,17600000.0
2007-08-21 08:37:00,79.766,79.766,79.7,79.7,11200000.0
2007-08-21 08:38:00,79.69,79.697,79.678,79.678,11200000.0
2007-08-21 08:39:00,79.653,79.667,79.645,79.667,16000000.0
2007-08-21 08:40:00,79.646,79.646,79.595,79.595,16000000.0
2007-08-21 08:41:00,79.575,79.575,79.54,79.549,18000000.0
2007-08-21 08:42:00,79.557,79.557,79.541,79.555,12800000.0
2007-08-21 08:43:00,79.523,79.558,79.523,79.558,12800000.0
2007-08-21 08:44:00,79.602,79.643,79.602,79.643,12800000.0
2007-08-21 08:45:00,79.653,79.669,79.653,79.662,16000000.0
2007-08-21 08:46:00,79.677,79.684,79.668,79.684,11200000.0
2007-08-21 08:47:00,79.679,79.679,79.65,79.65,11200000.0
2007-08-21 08:48:00,79.668,79.668,79.655,79.662,12800000.0
2007-08-21 08:49:00,79.688,79.7,79.687,79.692,17600000.0
2007-08-21 08:50:00,79.683,79.683,79.668,79.668,12800000.0
2007-08-21 08:51:00,79.659,79.659,79.627,79.645,17600000.0
2007-08-21 08:52:00,79.653,79.653,79.626,79.63,11200000.0
2007-08-21 08:53:00,79.606,79.621,79.6,79.6,16000000.0
2007-08-21 08:54:00,79.57,79.57,79.528,79.528,13800000.0
2007-08-21 08:55:00,79.499,79.499,79.418,79.418,16000000.0
2007-08-21 08:56:00,79.406,79.456,79.406,79.456,11200000.0
2007-08-21 08:57:00,79.44,79.474,79.439,79.474,11200000.0
2007-08-21 08:58:00,79.456,79.456,79.43,79.432,16000000.0
2007-08-21 08:59:00,79.461,79.479,79.461,79.479,12800000.0
2007-08-21 09:00:00,79.499,79.542,79.499,79.542,17600000.0
2007-08-21 09:01:00,79.545,79.582,79.545,79.582,11200000.0
2007-08-21 09:02:00,79.624,79.628,79.602,79.602,10600000.0
2007-08-21 09:03:00,79.601,79.635,79.601,79.635,15800000.0
2007-08-21 09:04:00,79.65,79.665,79.647,79.651,11200000.0
2007-08-21 09:05:00,79.644,79.664,79.644,79.66,11200000.0
2007-08-21 09:06:00,79.691,79.719,79.691,79.716,12800000.0
2007-08-21 09:07:00,79.715,79.715,79.69,79.699,12800000.0
2007-08-21 09:08:00,79.713,79.729,79.713,79.729,12800000.0
2007-08-21 09:09:00,79.74,79.768,79.733,79.768,17600000.0
2007-08-21 09:10:00,79.781,79.808,79.781,79.808,12800000.0
2007-08-21 09:11:00,79.831,79.876,79.831,79.876,12800000.0
2007-08-21 09:12:00,79.868,79.884,79.857,79.861,12800000.0
2007-08-21 09:13:00,79.811,79.811,79.794,79.805,11200000.0
2007-08-21 09:14:00,79.796,79.796,79.733,79.733,11600000.0
2007-08-21 09:15:00,79.721,79.726,79.689,79.689,11200000.0
2007-08-21 09:16:00,79.653,79.653,79.592,79.592,12800000.0
2007-08-21 09:17:00,79.534,79.534,79.469,79.469,11200000.0
2007-08-21 09:18:00,79.462,79.504,79.462,79.504,14400000.0
2007-08-21 09:19:00,79.491,79.492,79.478,79.479,12800000.0
2007-08-21 09:20:00,79.474,79.482,79.468,79.482,16400000.0
2007-08-21 09:21:00,79.477,79.477,79.397,79.397,11200000.0
2007-08-21 09:22:00,79.386,79.386,79.353,79.356,17600000.0
2007-08-21 09:23:00,79.36,79.36,79.291,79.291,12800000.0
2007-08-21 09:24:00,79.239,79.239,79.173,79.175,12800000.0
2007-08-21 09:25:00,79.168,79.259,79.168,79.259,12800000.0
2007-08-21 09:26:00,79.303,79.341,79.298,79.341,11200000.0
2007-08-21 09:27:00,79.35,79.369,79.35,79.357,11200000.0
2007-08-21 09:28:00,79.366,79.372,79.353,79.361,12800000.0
2007-08-21 09:29:00,79.36,79.366,79.355,79.356,10600000.0
2007-08-21 09:30:00,79.341,79.361,79.341,79.361,12800000.0
2007-08-21 09:31:00,79.382,79.382,79.303,79.303,12800000.0
2007-08-21 09:32:00,79.261,79.286,79.247,79.247,14400000.0
2007-08-21 09:33:00,79.275,79.29,79.275,79.283,12800000.0
2007-08-21 09:34:00,79.255,79.258,79.233,79.233,11600000.0
2007-08-21 09:35:00,79.203,79.223,79.193,79.193,12800000.0
2007-08-21 09:36:00,79.174,79.224,79.174,79.22,16000000.0
2007-08-21 09:37:00,79.223,79.226,79.164,79.208,16000000.0
2007-08-21 09:38:00,79.212,79.213,79.188,79.188,10000000.0
2007-08-21 09:39:00,79.166,79.166,79.128,79.128,12800000.0
2007-08-21 09:40:00,79.107,79.107,79.062,79.075,14400000.0
2007-08-21 09:41:00,79.009,79.009,78.941,78.941,11200000.0
2007-08-21 09:42:00,78.902,78.912,78.894,78.894,16000000.0
2007-08-21 09:43:00,78.918,78.966,78.918,78.966,12800000.0
2007-08-21 09:44:00,79.023,79.074,79.023,79.067,12800000.0
2007-08-21 09:45:00,79.101,79.101,79.055,79.075,12800000.0
2007-08-21 09:46:00,79.119,79.133,79.119,79.133,11200000.0
2007-08-21 09:47:00,79.104,79.109,79.099,79.099,12800000.0
2007-08-21 09:48:00,79.082,79.082,79.062,79.065,11200000.0
2007-08-21 09:49:00,79.079,79.079,79.048,79.048,12800000.0
2007-08-21 09:50:00,79.033,79.033,79.022,79.022,16000000.0
2007-08-21 09:51:00,79.038,79.077,79.038,79.077,16000000.0
2007-08-21 09:52:00,79.102,79.195,79.102,79.195,11200000.0
2007-08-21 09:53:00,79.231,79.231,79.213,79.23,12800000.0
2007-08-21 09:54:00,79.216,79.225,79.211,79.225,11200000.0
2007-08-21 09:55:00,79.209,79.216,79.203,79.21,11200000.0
2007-08-21 09:56:00,79.212,79.214,79.2,79.211,13800000.0
2007-08-21 09:57:00,79.233,79.242,79.233,79.242,18000000.0
2007-08-21 09:58:00,79.271,79.316,79.205,79.316,17600000.0
2007-08-21 09:59:00,79.309,79.309,79.266,79.274,18000000.0
2007-08-21 10:00:00,79.275,79.316,79.275,79.316,11600000.0
2007-08-21 10:01:00,79.312,79.319,79.299,79.299,12800000.0
2007-08-21 10:02:00,79.309,79.326,79.309,79.326,16000000.0
2007-08-21 10:03:00,79.34,79.346,79.331,79.345,11200000.0
2007-08-21 10:04:00,79.356,79.384,79.271,79.384,11200000.0
2007-08-21 10:05:00,79.425,79.531,79.424,79.531,14400000.0
2007-08-21 10:06:00,79.548,79.557,79.513,79.513,16000000.0
2007-08-21 10:07:00,79.461,79.461,79.434,79.44,12800000.0
2007-08-21 10:08:00,79.439,79.439,79.42,79.427,11200000.0
2007-08-21 10:09:00,79.426,79.426,79.392,79.407,12800000.0
2007-08-21 10:10:00,79.407,79.407,79.347,79.349,17600000.0
2007-08-21 10:11:00,79.346,79.346,79.326,79.332,11200000.0
2007-08-21 10:12:00,79.322,79.322,79.286,79.313,12800000.0
2007-08-21 10:13:00,79.324,79.329,79.321,79.329,12200000.0
2007-08-21 10:14:00,79.326,79.326,79.313,79.317,10600000.0
2007-08-21 10:15:00,79.326,79.33,79.324,79.326,12800000.0
2007-08-21 10:16:00,79.331,79.354,79.331,79.353,13200000.0
2007-08-21 10:17:00,79.359,79.359,79.342,79.353,11200000.0
2007-08-21 10:18:00,79.357,79.359,79.338,79.353,11200000.0
2007-08-21 10:19:00,79.346,79.346,79.333,79.343,11200000.0
2007-08-21 10:20:00,79.339,79.339,79.322,79.327,17600000.0
2007-08-21 10:21:00,79.332,79.344,79.332,79.341,16000000.0
2007-08-21 10:22:00,79.345,79.345,79.324,79.324,11200000.0
2007-08-21 10:23:00,79.332,79.332,79.246,79.246,11200000.0
2007-08-21 10:24:00,79.255,79.279,79.255,79.279,12800000.0
2007-08-21 10:25:00,79.3,79.3,79.285,79.288,11200000.0
2007-08-21 10:26:00,79.278,79.291,79.274,79.287,12800000.0
2007-08-21 10:27:00,79.302,79.309,79.301,79.309,10600000.0
2007-08-21 10:28:00,79.306,79.308,79.297,79.297,12800000.0
2007-08-21 10:29:00,79.304,79.345,79.303,79.345,11200000.0
2007-08-21 10:30:00,79.342,79.363,79.342,79.354,12800000.0
2007-08-21 10:31:00,79.39,79.396,79.382,79.392,12800000.0
2007-08-21 10:32:00,79.38,79.38,79.366,79.366,17600000.0
2007-08-21 10:33:00,79.349,79.366,79.349,79.366,11200000.0
2007-08-21 10:34:00,79.37,79.37,79.335,79.335,11200000.0
2007-08-21 10:35:00,79.332,79.352,79.332,79.352,11200000.0
2007-08-21 10:36:00,79.341,79.36,79.341,79.36,11200000.0
2007-08-21 10:37:00,79.367,79.369,79.281,79.347,11200000.0
2007-08-21 10:38:00,79.348,79.353,79.333,79.353,13200000.0
2007-08-21 10:39:00,79.347,79.36,79.341,79.36,11200000.0
2007-08-21 10:40:00,79.365,79.373,79.358,79.358,16000000.0
2007-08-21 10:41:00,79.366,79.385,79.354,79.385,12200000.0
2007-08-21 10:42:00,79.386,79.389,79.377,79.384,11200000.0
2007-08-21 10:43:00,79.384,79.429,79.384,79.429,11200000.0
2007-08-21 10:44:00,79.437,79.463,79.435,79.458,12800000.0
2007-08-21 10:45:00,79.421,79.438,79.421,79.433,12200000.0
2007-08-21 10:46:00,79.439,79.48,79.439,79.457,12800000.0
2007-08-21 10:47:00,79.484,79.581,79.484,79.581,13200000.0
2007-08-21 10:48:00,79.589,79.589,79.556,79.556,12800000.0
2007-08-21 10:49:00,79.512,79.562,79.512,79.562,10600000.0
2007-08-21 10:50:00,79.612,79.633,79.612,79.622,16000000.0
2007-08-21 10:51:00,79.642,79.675,79.642,79.675,17600000.0
2007-08-21 10:52:00,79.681,79.681,79.645,79.645,11200000.0
2007-08-21 10:53:00,79.616,79.634,79.614,79.622,11200000.0
2007-08-21 10:54:00,79.649,79.649,79.611,79.617,17600000.0
2007-08-21 10:55:00,79.598,79.598,79.585,79.589,11200000.0
2007-08-21 10:56:00,79.597,79.602,79.577,79.598,17600000.0
2007-08-21 10:57:00,79.572,79.572,79.525,79.525,16000000.0
2007-08-21 10:58:00,79.53,79.532,79.413,79.464,12800000.0
2007-08-21 10:59:00,79.432,79.432,79.372,79.372,11200000.0
2007-08-21 11:00:00,79.388,79.392,79.38,79.38,12800000.0
2007-08-21 11:01:00,79.368,79.368,79.33,79.33,12800000.0
2007-08-21 11:02:00,79.318,79.353,79.318,79.329,16000000.0
2007-08-21 11:03:00,79.307,79.307,79.28,79.288,12800000.0
2007-08-21 11:04:00,79.298,79.299,79.271,79.284,14400000.0
2007-08-21 11:05:00,79.305,79.32,79.299,79.31,17600000.0
2007-08-21 11:06:00,79.338,79.419,79.338,79.419,17600000.0
2007-08-21 11:07:00,79.401,79.406,79.364,79.364,17600000.0
2007-08-21 11:08:00,79.299,79.356,79.299,79.316,11200000.0
2007-08-21 11:09:00,79.303,79.303,79.277,79.277,17600000.0
2007-08-21 11:10:00,79.234,79.293,79.234,79.291,12800000.0
2007-08-21 11:11:00,79.312,79.347,79.305,79.347,11200000.0
2007-08-21 11:12:00,79.367,79.389,79.367,79.37,17600000.0
2007-08-21 11:13:00,79.379,79.39,79.354,79.357,14800000.0
2007-08-21 11:14:00,79.351,79.365,79.351,79.362,11200000.0
2007-08-21 11:15:00,79.368,79.369,79.349,79.356,11200000.0
2007-08-21 11:16:00,79.358,79.359,79.347,79.347,12200000.0
2007-08-21 11:17:00,79.339,79.348,79.335,79.343,11200000.0
2007-08-21 11:18:00,79.331,79.331,79.276,79.279,12800000.0
2007-08-21 11:19:00,79.226,79.226,79.194,79.197,17600000.0
2007-08-21 11:20:00,79.186,79.192,79.179,79.183,12200000.0
2007-08-21 11:21:00,79.201,79.237,79.201,79.237,14400000.0
2007-08-21 11:22:00,79.219,79.243,79.198,79.243,12800000.0
2007-08-21 11:23:00,79.224,79.224,79.208,79.21,11200000.0
2007-08-21 11:24:00,79.216,79.216,79.195,79.202,12800000.0
2007-08-21 11:25:00,79.195,79.202,79.183,79.198,17000000.0
2007-08-21 11:26:00,79.207,79.209,79.199,79.209,14400000.0
2007-08-21 11:27:00,79.21,79.229,79.198,79.198,11200000.0
2007-08-21 11:28:00,79.2,79.2,79.155,79.155,14400000.0
2007-08-21 11:29:00,79.157,79.171,79.139,79.139,14400000.0
2007-08-21 11:30:00,79.113,79.123,79.104,79.104,13800000.0
2007-08-21 11:31:00,79.09,79.104,79.082,79.104,11200000.0
2007-08-21 11:32:00,79.149,79.175,79.149,79.159,17000000.0
2007-08-21 11:33:00,79.157,79.157,79.137,79.137,12800000.0
2007-08-21 11:34:00,79.165,79.165,79.154,79.154,12800000.0
2007-08-21 11:35:00,79.145,79.15,79.142,79.144,11200000.0
2007-08-21 11:36:00,79.146,79.146,79.126,79.138,12800000.0
2007-08-21 11:37:00,79.138,79.143,79.133,79.133,11200000.0
2007-08-21 11:38:00,79.146,79.163,79.146,79.158,11200000.0
2007-08-21 11:39:00,79.187,79.215,79.187,79.214,11200000.0
2007-08-21 11:40:00,79.238,79.291,79.238,79.291,11200000.0
2007-08-21 11:41:00,79.299,79.321,79.293,79.319,16000000.0
2007-08-21 11:42:00,79.364,79.396,79.364,79.396,17000000.0
2007-08-21 11:43:00,79.424,79.424,79.397,79.401,11200000.0
2007-08-21 11:44:00,79.473,79.484,79.455,79.459,11200000.0
2007-08-21 11:45:00,79.407,79.425,79.404,79.404,14400000.0
2007-08-21 11:46:00,79.4,79.4,79.374,79.385,11200000.0
2007-08-21 11:47:00,79.38,79.404,79.38,79.387,18000000.0
2007-08-21 11:48:00,79.389,79.389,79.354,79.355,11200000.0
2007-08-21 11:49:00,79.336,79.345,79.332,79.332,12800000.0
2007-08-21 11:50:00,79.318,79.318,79.308,79.31,12800000.0
2007-08-21 11:51:00,79.303,79.308,79.299,79.3,11200000.0
2007-08-21 11:52:00,79.308,79.328,79.296,79.296,11200000.0
2007-08-21 11:53:00,79.267,79.267,79.24,79.24,16000000.0
2007-08-21 11:54:00,79.251,79.284,79.251,79.284,14400000.0
2007-08-21 11:55:00,79.319,79.319,79.253,79.315,11200000.0
2007-08-21 11:56:00,79.328,79.371,79.328,79.371,12800000.0
2007-08-21 11:57:00,79.372,79.409,79.366,79.409,17600000.0
2007-08-21 11:58:00,79.389,79.389,79.358,79.358,11200000.0
2007-08-21 11:59:00,79.319,79.319,79.262,79.264,11200000.0
2007-08-21 12:00:00,79.26,79.27,79.255,79.255,11200000.0
2007-08-21 12:01:00,79.236,79.253,79.236,79.248,11200000.0
2007-08-21 12:02:00,79.265,79.281,79.265,79.267,14400000.0
2007-08-21 12:03:00,79.278,79.293,79.275,79.293,11200000.0
2007-08-21 12:04:00,79.296,79.306,79.283,79.306,17600000.0
2007-08-21 12:05:00,79.3,79.3,79.283,79.283,17600000.0
2007-08-21 12:06:00,79.284,79.298,79.284,79.286,12800000.0
2007-08-21 12:07:00,79.29,79.305,79.284,79.305,11200000.0
2007-08-21 12:08:00,79.299,79.304,79.289,79.3,11200000.0
2007-08-21 12:09:00,79.312,79.312,79.302,79.307,14400000.0
2007-08-21 12:10:00,79.306,79.33,79.303,79.33,11200000.0
2007-08-21 12:11:00,79.333,79.338,79.317,79.317,12800000.0
2007-08-21 12:12:00,79.32,79.327,79.32,79.325,11200000.0
2007-08-21 12:13:00,79.307,79.32,79.3,79.32,11200000.0
2007-08-21 12:14:00,79.327,79.333,79.325,79.333,12800000.0
2007-08-21 12:15:00,79.336,79.336,79.324,79.336,12800000.0
2007-08-21 12:16:00,79.32,79.333,79.32,79.329,12800000.0
2007-08-21 12:17:00,79.333,79.353,79.277,79.351,17600000.0
2007-08-21 12:18:00,79.347,79.356,79.334,79.334,16000000.0
2007-08-21 12:19:00,79.326,79.344,79.321,79.344,12800000.0
2007-08-21 12:20:00,79.365,79.367,79.358,79.363,14400000.0
2007-08-21 12:21:00,79.411,79.432,79.404,79.432,16000000.0
2007-08-21 12:22:00,79.431,79.449,79.429,79.447,16000000.0
2007-08-21 12:23:00,79.453,79.454,79.439,79.444,14400000.0
2007-08-21 12:24:00,79.445,79.45,79.431,79.444,13200000.0
2007-08-21 12:25:00,79.428,79.459,79.424,79.459,11200000.0
2007-08-21 12:26:00,79.489,79.536,79.488,79.536,11200000.0
2007-08-21 12:27:00,79.545,79.561,79.545,79.561,11200000.0
2007-08-21 12:28:00,79.582,79.624,79.57,79.624,12200000.0
2007-08-21 12:29:00,79.626,79.663,79.622,79.661,17600000.0
2007-08-21 12:30:00,79.702,79.765,79.702,79.765,17600000.0
2007-08-21 12:31:00,79.822,79.981,79.822,79.981,12800000.0
2007-08-21 12:32:00,80.006,80.021,79.965,79.965,12800000.0
2007-08-21 12:33:00,79.914,79.914,79.828,79.833,14400000.0
2007-08-21 12:34:00,79.847,79.876,79.847,79.876,12800000.0
2007-08-21 12:35:00,79.897,79.986,79.897,79.986,11200000.0
2007-08-21 12:36:00,80.002,80.002,79.953,79.954,11200000.0
2007-08-21 12:37:00,79.917,79.917,79.889,79.896,11200000.0
2007-08-21 12:38:00,79.889,79.916,79.824,79.911,17600000.0
2007-08-21 12:39:00,79.919,79.927,79.915,79.919,16000000.0
2007-08-21 12:40:00,79.916,79.916,79.869,79.869,16000000.0
2007-08-21 12:41:00,79.83,79.835,79.798,79.798,13200000.0
2007-08-21 12:42:00,79.773,79.773,79.75,79.763,14400000.0
2007-08-21 12:43:00,79.772,79.78,79.759,79.762,13200000.0
2007-08-21 12:44:00,79.746,79.766,79.738,79.766,17600000.0
2007-08-21 12:45:00,79.762,79.782,79.759,79.782,15400000.0
2007-08-21 12:46:00,79.798,79.804,79.796,79.804,12800000.0
2007-08-21 12:47:00,79.807,79.837,79.802,79.837,12800000.0
2007-08-21 12:48:00,79.837,79.837,79.801,79.801,4800000.0
2007-08-21 12:49:00,79.77,79.77,79.751,79.751,16000000.0
2007-08-21 12:50:00,79.753,79.792,79.753,79.792,14400000.0
2007-08-21 12:51:00,79.803,79.815,79.798,79.798,11200000.0
2007-08-21 12:52:00,79.799,79.799,79.775,79.785,11200000.0
2007-08-21 12:53:00,79.782,79.794,79.781,79.793,11200000.0
2007-08-21 12:54:00,79.806,79.806,79.79,79.79,12800000.0
2007-08-21 12:55:00,79.809,79.83,79.809,79.83,16000000.0
2007-08-21 12:56:00,79.895,79.92,79.895,79.9,11200000.0
2007-08-21 12:57:00,79.882,79.927,79.882,79.927,11200000.0
2007-08-21 12:58:00,79.916,79.93,79.916,79.923,17600000.0
2007-08-21 12:59:00,79.918,79.918,79.878,79.878,16000000.0
2007-08-21 13:00:00,79.883,79.951,79.883,79.927,12800000.0
2007-08-21 13:01:00,79.935,79.992,79.933,79.992,14400000.0
2007-08-21 13:02:00,80.033,80.057,80.033,80.057,12800000.0
2007-08-21 13:03:00,80.044,80.044,79.925,79.925,16000000.0
2007-08-21 13:04:00,79.911,79.911,79.898,79.9,10600000.0
2007-08-21 13:05:00,79.889,79.889,79.836,79.836,12800000.0
2007-08-21 13:06:00,79.809,79.809,79.788,79.803,11200000.0
2007-08-21 13:07:00,79.819,79.863,79.819,79.829,14400000.0
2007-08-21 13:08:00,79.824,79.848,79.824,79.842,17600000.0
2007-08-21 13:09:00,79.847,79.852,79.843,79.847,12800000.0
2007-08-21 13:10:00,79.83,79.83,79.78,79.78,16000000.0
2007-08-21 13:11:00,79.812,79.84,79.812,79.839,11200000.0
2007-08-21 13:12:00,79.845,79.846,79.837,79.845,12800000.0
2007-08-21 13:13:00,79.856,79.856,79.834,79.834,17600000.0
2007-08-21 13:14:00,79.83,79.851,79.83,79.836,12200000.0
2007-08-21 13:15:00,79.842,79.844,79.833,79.84,12800000.0
2007-08-21 13:16:00,79.843,79.863,79.843,79.851,17600000.0
2007-08-21 13:17:00,79.83,79.865,79.83,79.865,12800000.0
2007-08-21 13:18:00,79.859,79.865,79.851,79.862,11200000.0
2007-08-21 13:19:00,79.853,79.857,79.841,79.857,16400000.0
2007-08-21 13:20:00,79.865,79.872,79.859,79.868,17600000.0
2007-08-21 13:21:00,79.875,79.883,79.865,79.883,11200000.0
2007-08-21 13:22:00,79.914,79.931,79.914,79.931,3200000.0
2007-08-21 13:23:00,79.976,79.978,79.957,79.957,12800000.0
2007-08-21 13:24:00,79.969,79.978,79.969,79.978,10600000.0
2007-08-21 13:25:00,79.964,79.995,79.964,79.979,17000000.0
2007-08-21 13:26:00,79.997,80.002,79.983,79.984,17600000.0
2007-08-21 13:27:00,79.966,79.985,79.966,79.983,12800000.0
2007-08-21 13:28:00,79.97,79.97,79.866,79.969,16000000.0
2007-08-21 13:29:00,79.966,80.015,79.922,80.013,11200000.0
2007-08-21 13:30:00,79.98,79.99,79.973,79.973,12800000.0
2007-08-21 13:31:00,79.973,80.001,79.973,80.001,11200000.0
2007-08-21 13:32:00,79.987,80.062,79.98,80.062,11600000.0
2007-08-21 13:33:00,80.08,80.08,80.029,80.059,19200000.0
2007-08-21 13:34:00,80.03,80.049,80.03,80.03,12800000.0
2007-08-21 13:35:00,80.021,80.06,80.021,80.06,37200000.0
2007-08-21 13:36:00,80.077,80.09,80.077,80.084,17600000.0
2007-08-21 13:37:00,80.08,80.099,80.08,80.09,14400000.0
2007-08-21 13:38:00,80.097,80.097,80.081,80.085,33600000.0
2007-08-21 13:39:00,80.086,80.118,80.077,80.118,14400000.0
2007-08-21 13:40:00,80.135,80.181,80.135,80.171,40000000.0
2007-08-21 13:41:00,80.178,80.266,80.178,80.266,16000000.0
2007-08-21 13:42:00,80.237,80.239,80.187,80.187,11200000.0
2007-08-21 13:43:00,80.178,80.217,80.16,80.217,26000000.0
2007-08-21 13:44:00,80.224,80.224,80.196,80.203,33600000.0
2007-08-21 13:45:00,80.203,80.231,80.203,80.222,20800000.0
2007-08-21 13:46:00,80.241,80.309,80.241,80.305,24000000.0
2007-08-21 13:47:00,80.321,80.321,80.29,80.291,13200000.0
2007-08-21 13:48:00,80.287,80.287,80.254,80.254,12800000.0
2007-08-21 13:49:00,80.229,80.229,80.198,80.198,18000000.0
2007-08-21 13:50:00,80.183,80.183,80.147,80.153,11200000.0
2007-08-21 13:51:00,80.15,80.172,80.143,80.172,24000000.0
2007-08-21 13:52:00,80.18,80.18,80.163,80.163,12800000.0
2007-08-21 13:53:00,80.175,80.22,80.175,80.22,17600000.0
2007-08-21 13:54:00,80.222,80.222,80.212,80.221,25000000.0
2007-08-21 13:55:00,80.233,80.236,80.224,80.235,14400000.0
2007-08-21 13:56:00,80.225,80.225,80.139,80.139,14400000.0
2007-08-21 13:57:00,80.121,80.149,80.121,80.144,28800000.0
2007-08-21 13:58:00,80.149,80.163,80.149,80.155,14400000.0
2007-08-21 13:59:00,80.159,80.19,80.159,80.19,32000000.0
2007-08-21 14:00:00,80.201,80.204,80.176,80.176,48400000.0
2007-08-21 14:01:00,80.166,80.2,80.166,80.2,31400000.0
2007-08-21 14:02:00,80.227,80.227,80.208,80.221,14400000.0
2007-08-21 14:03:00,80.241,80.304,80.241,80.298,14400000.0
2007-08-21 14:04:00,80.325,80.506,80.325,80.506,11200000.0
2007-08-21 14:05:00,80.529,80.529,80.45,80.45,24000000.0
2007-08-21 14:06:00,80.423,80.429,80.414,80.419,36800000.0
2007-08-21 14:07:00,80.403,80.403,80.339,80.339,40000000.0
2007-08-21 14:08:00,80.31,80.31,80.28,80.296,16000000.0
2007-08-21 14:09:00,80.305,80.307,80.29,80.297,33600000.0
2007-08-21 14:10:00,80.308,80.331,80.308,80.331,33600000.0
2007-08-21 14:11:00,80.313,80.314,80.301,80.309,14400000.0
2007-08-21 14:12:00,80.308,80.337,80.308,80.337,27200000.0
2007-08-21 14:13:00,80.351,80.36,80.343,80.36,14400000.0
2007-08-21 14:14:00,80.365,80.376,80.356,80.376,12800000.0
2007-08-21 14:15:00,80.374,80.374,80.314,80.314,28200000.0
2007-08-21 14:16:00,80.274,80.274,80.094,80.094,25600000.0
2007-08-21 14:17:00,80.023,80.098,80.023,80.098,12200000.0
2007-08-21 14:18:00,80.107,80.118,80.107,80.118,16000000.0
2007-08-21 14:19:00,80.138,80.138,80.126,80.133,12800000.0
2007-08-21 14:20:00,80.141,80.141,80.102,80.121,25600000.0
2007-08-21 14:21:00,80.129,80.129,80.07,80.07,28800000.0
2007-08-21 14:22:00,80.078,80.078,80.063,80.065,24000000.0
2007-08-21 14:23:00,80.051,80.051,79.954,79.954,46800000.0
2007-08-21 14:24:00,79.94,79.94,79.893,79.893,12800000.0
2007-08-21 14:25:00,79.905,79.978,79.905,79.978,12800000.0
2007-08-21 14:26:00,79.975,79.975,79.923,79.923,12800000.0
2007-08-21 14:27:00,79.904,79.91,79.897,79.903,17600000.0
2007-08-21 14:28:00,79.886,79.886,79.855,79.855,11200000.0
2007-08-21 14:29:00,79.858,79.891,79.858,79.891,36200000.0
2007-08-21 14:30:00,79.9,79.904,79.895,79.898,22400000.0
2007-08-21 14:31:00,79.896,79.911,79.896,79.902,20800000.0
2007-08-21 14:32:00,79.954,79.977,79.922,79.922,40000000.0
2007-08-21 14:33:00,79.935,79.947,79.933,79.938,24000000.0
2007-08-21 14:34:00,79.928,79.941,79.92,79.941,33600000.0
2007-08-21 14:35:00,79.961,79.969,79.954,79.954,14400000.0
2007-08-21 14:36:00,79.953,79.957,79.936,79.936,12800000.0
2007-08-21 14:37:00,79.939,79.965,79.929,79.965,10600000.0
2007-08-21 14:38:00,79.965,79.978,79.949,79.949,54800000.0
2007-08-21 14:39:00,79.958,79.969,79.956,79.969,12800000.0
2007-08-21 14:40:00,79.952,79.96,79.943,79.945,14400000.0
2007-08-21 14:41:00,79.961,79.969,79.95,79.962,56000000.0
2007-08-21 14:42:00,79.96,79.96,79.934,79.945,12800000.0
2007-08-21 14:43:00,79.951,79.951,79.931,79.939,25600000.0
2007-08-21 14:44:00,79.949,79.953,79.949,79.953,11200000.0
2007-08-21 14:45:00,79.962,79.978,79.962,79.978,11200000.0
2007-08-21 14:46:00,79.974,79.983,79.974,79.983,11200000.0
2007-08-21 14:47:00,79.977,79.992,79.977,79.983,16000000.0
2007-08-21 14:48:00,79.992,79.996,79.983,79.996,19600000.0
2007-08-21 14:49:00,79.993,79.993,79.97,79.977,30800000.0
2007-08-21 14:50:00,79.98,79.98,79.943,79.943,28200000.0
2007-08-21 14:51:00,79.89,79.89,79.848,79.851,32000000.0
2007-08-21 14:52:00,79.833,79.833,79.804,79.808,12800000.0
2007-08-21 14:53:00,79.813,79.82,79.813,79.814,17600000.0
2007-08-21 14:54:00,79.812,79.825,79.812,79.825,13200000.0
2007-08-21 14:55:00,79.817,79.817,79.753,79.753,15400000.0
2007-08-21 14:56:00,79.718,79.732,79.718,79.727,12800000.0
2007-08-21 14:57:00,79.729,79.729,79.702,79.705,12800000.0
2007-08-21 14:58:00,79.71,79.72,79.701,79.72,17600000.0
2007-08-21 14:59:00,79.713,79.773,79.713,79.773,16000000.0
2007-08-21 15:00:00,79.816,79.84,79.797,79.797,14400000.0
2007-08-21 15:01:00,79.805,79.834,79.805,79.822,12800000.0
2007-08-21 15:02:00,79.837,79.866,79.837,79.866,27200000.0
2007-08-21 15:03:00,79.884,79.901,79.847,79.847,12800000.0
2007-08-21 15:04:00,79.845,79.857,79.834,79.843,24000000.0
2007-08-21 15:05:00,79.841,79.841,79.82,79.82,11200000.0
2007-08-21 15:06:00,79.826,79.833,79.825,79.833,10600000.0
2007-08-21 15:07:00,79.844,79.861,79.833,79.858,25600000.0
2007-08-21 15:08:00,79.861,79.861,79.795,79.795,22400000.0
2007-08-21 15:09:00,79.776,79.789,79.749,79.749,16000000.0
2007-08-21 15:10:00,79.73,79.73,79.693,79.693,40000000.0
2007-08-21 15:11:00,79.632,79.647,79.615,79.647,32000000.0
2007-08-21 15:12:00,79.69,79.695,79.668,79.668,8000000.0
2007-08-21 15:13:00,79.641,79.646,79.622,79.635,44200000.0
2007-08-21 15:14:00,79.628,79.641,79.608,79.615,35600000.0
2007-08-21 15:15:00,79.612,79.614,79.596,79.598,21800000.0
2007-08-21 15:16:00,79.585,79.592,79.569,79.584,35600000.0
2007-08-21 15:17:00,79.56,79.56,79.533,79.533,22400000.0
2007-08-21 15:18:00,79.525,79.543,79.523,79.524,22400000.0
2007-08-21 15:19:00,79.539,79.622,79.539,79.622,16000000.0
2007-08-21 15:20:00,79.618,79.627,79.61,79.627,24000000.0
2007-08-21 15:21:00,79.63,79.634,79.611,79.625,14400000.0
2007-08-21 15:22:00,79.589,79.589,79.546,79.547,13800000.0
2007-08-21 15:23:00,79.575,79.581,79.573,79.58,47400000.0
2007-08-21 15:24:00,79.586,79.607,79.586,79.606,26000000.0
2007-08-21 15:25:00,79.602,79.602,79.584,79.584,27200000.0
2007-08-21 15:26:00,79.58,79.6,79.58,79.598,39800000.0
2007-08-21 15:27:00,79.612,79.631,79.602,79.606,28800000.0
2007-08-21 15:28:00,79.607,79.607,79.582,79.582,69800000.0
2007-08-21 15:29:00,79.566,79.58,79.488,79.574,45800000.0
2007-08-21 15:30:00,79.471,79.552,79.434,79.434,114600000.0
2007-08-21 15:31:00,79.503,79.503,79.46,79.46,60800000.0
2007-08-21 15:32:00,79.433,79.439,79.433,79.436,30800000.0
2007-08-21 15:33:00,79.419,79.48,79.419,79.48,30400000.0
2007-08-21 15:34:00,79.489,79.489,79.464,79.478,22400000.0
2007-08-21 15:35:00,79.485,79.519,79.485,79.519,33000000.0
2007-08-21 15:36:00,79.546,79.546,79.519,79.519,32000000.0
2007-08-21 15:37:00,79.517,79.557,79.517,79.557,30400000.0
2007-08-21 15:38:00,79.588,79.602,79.588,79.602,59200000.0
2007-08-21 15:39:00,79.615,79.632,79.613,79.632,36800000.0
2007-08-21 15:40:00,79.638,79.693,79.638,79.693,35200000.0
2007-08-21 15:41:00,79.706,79.721,79.704,79.721,24400000.0
2007-08-21 15:42:00,79.761,79.836,79.761,79.836,43200000.0
2007-08-21 15:43:00,79.812,79.842,79.812,79.813,27200000.0
2007-08-21 15:44:00,79.786,79.786,79.756,79.768,26600000.0
2007-08-21 15:45:00,79.782,79.815,79.782,79.803,16000000.0
2007-08-21 15:46:00,79.786,79.786,79.765,79.769,14800000.0
2007-08-21 15:47:00,79.746,79.746,79.715,79.715,30800000.0
2007-08-21 15:48:00,79.711,79.711,79.693,79.702,27000000.0
2007-08-21 15:49:00,79.687,79.687,79.633,79.633,11200000.0
2007-08-21 15:50:00,79.618,79.621,79.612,79.613,11200000.0
2007-08-21 15:51:00,79.624,79.672,79.624,79.67,12800000.0
2007-08-21 15:52:00,79.662,79.676,79.657,79.657,20800000.0
2007-08-21 15:53:00,79.654,79.654,79.618,79.618,23400000.0
2007-08-21 15:54:00,79.598,79.604,79.581,79.584,28800000.0
2007-08-21 15:55:00,79.586,79.604,79.586,79.594,23400000.0
2007-08-21 15:56:00,79.596,79.619,79.593,79.619,50600000.0
2007-08-21 15:57:00,79.612,79.615,79.589,79.589,12800000.0
2007-08-21 15:58:00,79.549,79.55,79.514,79.514,19200000.0
2007-08-21 15:59:00,79.485,79.494,79.45,79.494,36800000.0
2007-08-21 16:00:00,79.487,79.489,79.475,79.48,51200000.0
2007-08-21 16:01:00,79.469,79.469,79.437,79.437,41000000.0
2007-08-21 16:02:00,79.4,79.4,79.381,79.393,22400000.0
2007-08-21 16:03:00,79.414,79.422,79.404,79.422,64000000.0
2007-08-21 16:04:00,79.442,79.442,79.425,79.431,44800000.0
2007-08-21 16:05:00,79.423,79.433,79.416,79.419,48400000.0
2007-08-21 16:06:00,79.414,79.418,79.406,79.416,35200000.0
2007-08-21 16:07:00,79.42,79.431,79.414,79.431,32000000.0
2007-08-21 16:08:00,79.432,79.454,79.432,79.449,44800000.0
2007-08-21 16:09:00,79.475,79.482,79.465,79.466,44800000.0
2007-08-21 16:10:00,79.446,79.446,79.392,79.392,42000000.0
2007-08-21 16:11:00,79.378,79.381,79.37,79.374,14400000.0
2007-08-21 16:12:00,79.391,79.402,79.391,79.394,56000000.0
2007-08-21 16:13:00,79.405,79.437,79.398,79.437,11200000.0
2007-08-21 16:14:00,79.435,79.435,79.41,79.41,49000000.0
2007-08-21 16:15:00,79.396,79.396,79.379,79.381,59200000.0
2007-08-21 16:16:00,79.372,79.381,79.359,79.381,17600000.0
2007-08-21 16:17:00,79.389,79.391,79.379,79.391,37800000.0
2007-08-21 16:18:00,79.379,79.379,79.363,79.367,37800000.0
2007-08-21 16:19:00,79.354,79.354,79.331,79.353,22400000.0
2007-08-21 16:20:00,79.366,79.388,79.366,79.388,11200000.0
2007-08-21 16:21:00,79.395,79.398,79.392,79.393,26600000.0
2007-08-21 16:22:00,79.388,79.388,79.368,79.371,41600000.0
2007-08-21 16:23:00,79.385,79.389,79.369,79.369,43200000.0
2007-08-21 16:24:00,79.359,79.359,79.341,79.348,17600000.0
2007-08-21 16:25:00,79.35,79.374,79.336,79.374,33600000.0
2007-08-21 16:26:00,79.36,79.368,79.354,79.368,17600000.0
2007-08-21 16:27:00,79.385,79.423,79.385,79.423,35200000.0
2007-08-21 16:28:00,79.429,79.454,79.429,79.454,27200000.0
2007-08-21 16:29:00,79.453,79.458,79.444,79.444,11200000.0
2007-08-21 16:30:00,79.463,79.49,79.463,79.49,4800000.0
2007-08-21 16:31:00,79.501,79.524,79.495,79.523,41600000.0
2007-08-21 16:32:00,79.526,79.527,79.517,79.519,12800000.0
2007-08-21 16:33:00,79.517,79.54,79.515,79.54,26600000.0
2007-08-21 16:34:00,79.542,79.56,79.528,79.56,35200000.0
2007-08-21 16:35:00,79.559,79.564,79.553,79.554,52800000.0
2007-08-21 16:36:00,79.521,79.521,79.5,79.5,51200000.0
2007-08-21 16:37:00,79.501,79.533,79.501,79.533,41600000.0
2007-08-21 16:38:00,79.531,79.531,79.501,79.509,39400000.0
2007-08-21 16:39:00,79.479,79.533,79.479,79.533,35200000.0
2007-08-21 16:40:00,79.593,79.629,79.593,79.599,56000000.0
2007-08-21 16:41:00,79.581,79.589,79.567,79.567,74200000.0
2007-08-21 16:42:00,79.559,79.569,79.554,79.561,53800000.0
2007-08-21 16:43:00,79.557,79.57,79.549,79.57,17600000.0
2007-08-21 16:44:00,79.555,79.563,79.536,79.563,11200000.0
2007-08-21 16:45:00,79.529,79.533,79.51,79.517,57600000.0
2007-08-21 16:46:00,79.515,79.52,79.498,79.506,14400000.0
2007-08-21 16:47:00,79.484,79.495,79.478,79.486,70800000.0
2007-08-21 16:48:00,79.481,79.494,79.48,79.48,53200000.0
2007-08-21 16:49:00,79.478,79.485,79.468,79.475,36200000.0
2007-08-21 16:50:00,79.467,79.468,79.452,79.454,75200000.0
2007-08-21 16:51:00,79.439,79.439,79.407,79.407,32000000.0
2007-08-21 16:52:00,79.386,79.391,79.379,79.384,45800000.0
2007-08-21 16:53:00,79.393,79.4,79.375,79.375,30400000.0
2007-08-21 16:54:00,79.367,79.37,79.349,79.37,11200000.0
2007-08-21 16:55:00,79.383,79.399,79.374,79.399,27200000.0
2007-08-21 16:56:00,79.393,79.424,79.393,79.424,36800000.0
2007-08-21 16:57:00,79.426,79.456,79.426,79.456,19200000.0
2007-08-21 16:58:00,79.479,79.479,79.469,79.477,12800000.0
2007-08-21 16:59:00,79.522,79.56,79.522,79.56,51200000.0
2007-08-21 17:00:00,79.534,79.534,79.469,79.475,49600000.0
2007-08-21 17:01:00,79.484,79.511,79.481,79.511,40000000.0
2007-08-21 17:02:00,79.526,79.557,79.526,79.557,33600000.0
2007-08-21 17:03:00,79.563,79.576,79.557,79.568,44800000.0
2007-08-21 17:04:00,79.574,79.574,79.502,79.502,41600000.0
2007-08-21 17:05:00,79.475,79.49,79.473,79.489,54400000.0
2007-08-21 17:06:00,79.48,79.48,79.446,79.446,59200000.0
2007-08-21 17:07:00,79.474,79.482,79.472,79.475,35200000.0
2007-08-21 17:08:00,79.458,79.463,79.436,79.436,68800000.0
2007-08-21 17:09:00,79.439,79.455,79.412,79.412,59600000.0
2007-08-21 17:10:00,79.415,79.415,79.397,79.413,25400000.0
2007-08-21 17:11:00,79.414,79.447,79.414,79.44,38400000.0
2007-08-21 17:12:00,79.453,79.484,79.453,79.484,26000000.0
2007-08-21 17:13:00,79.462,79.462,79.421,79.43,28800000.0
2007-08-21 17:14:00,79.421,79.421,79.37,79.37,22400000.0
2007-08-21 17:15:00,79.359,79.379,79.359,79.379,19200000.0
2007-08-21 17:16:00,79.386,79.393,79.376,79.393,17600000.0
2007-08-21 17:17:00,79.414,79.417,79.403,79.403,37800000.0
2007-08-21 17:18:00,79.405,79.409,79.39,79.397,57600000.0
2007-08-21 17:19:00,79.368,79.427,79.368,79.427,24000000.0
2007-08-21 17:20:00,79.46,79.46,79.43,79.43,16000000.0
2007-08-21 17:21:00,79.429,79.433,79.417,79.433,28800000.0
2007-08-21 17:22:00,79.428,79.428,79.391,79.406,19200000.0
2007-08-21 17:23:00,79.404,79.409,79.399,79.404,11200000.0
2007-08-21 17:24:00,79.396,79.396,79.354,79.375,12800000.0
2007-08-21 17:25:00,79.374,79.389,79.362,79.389,17600000.0
2007-08-21 17:26:00,79.372,79.372,79.352,79.368,35200000.0
2007-08-21 17:27:00,79.385,79.394,79.379,79.394,46400000.0
2007-08-21 17:28:00,79.391,79.454,79.391,79.454,32000000.0
2007-08-21 17:29:00,79.467,79.467,79.424,79.424,26000000.0
2007-08-21 17:30:00,79.466,79.593,79.466,79.593,17000000.0
2007-08-21 17:31:00,79.632,79.632,79.52,79.52,88000000.0
2007-08-21 17:32:00,79.53,79.572,79.53,79.553,52800000.0
2007-08-21 17:33:00,79.551,79.556,79.547,79.55,36800000.0
2007-08-21 17:34:00,79.538,79.545,79.533,79.538,64000000.0
2007-08-21 17:35:00,79.57,79.647,79.57,79.606,43200000.0
2007-08-21 17:36:00,79.571,79.573,79.528,79.528,33600000.0
2007-08-21 17:37:00,79.535,79.535,79.507,79.513,16000000.0
2007-08-21 17:38:00,79.496,79.593,79.496,79.593,35200000.0
2007-08-21 17:39:00,79.613,79.613,79.533,79.533,16400000.0
2007-08-21 17:40:00,79.549,79.6,79.548,79.548,75600000.0
2007-08-21 17:41:00,79.561,79.615,79.561,79.615,12800000.0
2007-08-21 17:42:00,79.582,79.606,79.582,79.603,12800000.0
2007-08-21 17:43:00,79.602,79.602,79.564,79.572,17600000.0
2007-08-21 17:44:00,79.571,79.587,79.571,79.584,30400000.0
2007-08-21 17:45:00,79.595,79.595,79.572,79.572,30400000.0
2007-08-21 17:46:00,79.615,79.652,79.615,79.648,41600000.0
2007-08-21 17:47:00,79.683,79.731,79.683,79.731,58000000.0
2007-08-21 17:48:00,79.725,79.725,79.695,79.695,57600000.0
2007-08-21 17:49:00,79.643,79.654,79.6,79.601,46400000.0
2007-08-21 17:50:00,79.61,79.63,79.61,79.63,12800000.0
2007-08-21 17:51:00,79.626,79.634,79.622,79.622,49600000.0
2007-08-21 17:52:00,79.624,79.628,79.62,79.621,42600000.0
2007-08-21 17:53:00,79.623,79.629,79.622,79.622,33000000.0
2007-08-21 17:54:00,79.643,79.643,79.631,79.635,38400000.0
2007-08-21 17:55:00,79.61,79.631,79.607,79.629,39400000.0
2007-08-21 17:56:00,79.622,79.622,79.599,79.599,44200000.0
2007-08-21 17:57:00,79.603,79.618,79.591,79.618,36800000.0
2007-08-21 17:58:00,79.621,79.621,79.612,79.615,17000000.0
2007-08-21 17:59:00,79.606,79.606,79.573,79.573,62400000.0
2007-08-21 18:00:00,79.578,79.593,79.578,79.589,51200000.0
2007-08-21 18:01:00,79.606,79.606,79.598,79.603,32000000.0
2007-08-21 18:02:00,79.577,79.577,79.563,79.565,24000000.0
2007-08-21 18:03:00,79.551,79.568,79.515,79.568,37200000.0
2007-08-21 18:04:00,79.556,79.556,79.545,79.545,33600000.0
2007-08-21 18:05:00,79.549,79.562,79.549,79.56,12800000.0
2007-08-21 18:06:00,79.558,79.559,79.546,79.559,30800000.0
2007-08-21 18:07:00,79.547,79.547,79.53,79.53,11200000.0
2007-08-21 18:08:00,79.53,79.536,79.527,79.528,84800000.0
2007-08-21 18:09:00,79.532,79.536,79.524,79.536,33600000.0
2007-08-21 18:10:00,79.522,79.522,79.498,79.507,16000000.0
2007-08-21 18:11:00,79.501,79.502,79.491,79.493,12800000.0
2007-08-21 18:12:00,79.484,79.485,79.478,79.479,13200000.0
2007-08-21 18:13:00,79.494,79.514,79.494,79.514,27200000.0
2007-08-21 18:14:00,79.545,79.585,79.545,79.583,19200000.0
2007-08-21 18:15:00,79.604,79.604,79.587,79.587,30400000.0
2007-08-21 18:16:00,79.588,79.61,79.579,79.585,55400000.0
2007-08-21 18:17:00,79.573,79.586,79.569,79.586,43200000.0
2007-08-21 18:18:00,79.586,79.592,79.575,79.575,30400000.0
2007-08-21 18:19:00,79.586,79.611,79.586,79.611,46800000.0
2007-08-21 18:20:00,79.628,79.645,79.628,79.635,43200000.0
2007-08-21 18:21:00,79.636,79.645,79.635,79.64,12800000.0
2007-08-21 18:22:00,79.655,79.66,79.646,79.648,33600000.0
2007-08-21 18:23:00,79.674,79.769,79.674,79.769,46400000.0
2007-08-21 18:24:00,79.816,79.891,79.815,79.86,52800000.0
2007-08-21 18:25:00,79.839,79.899,79.839,79.899,33600000.0
2007-08-21 18:26:00,79.902,79.93,79.902,79.93,30400000.0
2007-08-21 18:27:00,79.941,79.941,79.897,79.897,33600000.0
2007-08-21 18:28:00,79.891,79.905,79.891,79.901,12800000.0
2007-08-21 18:29:00,79.898,79.898,79.884,79.884,26000000.0
2007-08-21 18:30:00,79.849,79.849,79.734,79.734,36800000.0
2007-08-21 18:31:00,79.603,79.633,79.602,79.633,11200000.0
2007-08-21 18:32:00,79.652,79.688,79.652,79.676,70400000.0
2007-08-21 18:33:00,79.674,79.674,79.625,79.625,32000000.0
2007-08-21 18:34:00,79.608,79.618,79.6,79.6,19600000.0
2007-08-21 18:35:00,79.569,79.569,79.541,79.542,42600000.0
2007-08-21 18:36:00,79.539,79.548,79.523,79.523,69200000.0
2007-08-21 18:37:00,79.487,79.489,79.471,79.487,37200000.0
2007-08-21 18:38:00,79.468,79.479,79.423,79.423,50000000.0
2007-08-21 18:39:00,79.435,79.452,79.435,79.447,76600000.0
2007-08-21 18:40:00,79.442,79.444,79.431,79.437,66000000.0
2007-08-21 18:41:00,79.441,79.504,79.441,79.504,72000000.0
2007-08-21 18:42:00,79.515,79.515,79.5,79.505,78400000.0
2007-08-21 18:43:00,79.496,79.496,79.483,79.494,49800000.0
2007-08-21 18:44:00,79.488,79.488,79.424,79.424,29800000.0
2007-08-21 18:45:00,79.385,79.442,79.385,79.411,12800000.0
2007-08-21 18:46:00,79.418,79.433,79.413,79.433,12800000.0
2007-08-21 18:47:00,79.453,79.461,79.441,79.441,14400000.0
2007-08-21 18:48:00,79.416,79.416,79.359,79.359,28800000.0
2007-08-21 18:49:00,79.37,79.383,79.37,79.382,24000000.0
2007-08-21 18:50:00,79.389,79.405,79.389,79.401,46400000.0
2007-08-21 18:51:00,79.411,79.457,79.411,79.457,12800000.0
2007-08-21 18:52:00,79.48,79.525,79.48,79.524,19200000.0
2007-08-21 18:53:00,79.53,79.53,79.502,79.502,30400000.0
2007-08-21 18:54:00,79.494,79.497,79.486,79.486,19600000.0
2007-08-21 18:55:00,79.474,79.505,79.474,79.505,22400000.0
2007-08-21 18:56:00,79.529,79.545,79.526,79.545,16000000.0
2007-08-21 18:57:00,79.558,79.588,79.555,79.588,19200000.0
2007-08-21 18:58:00,79.593,79.596,79.583,79.583,32000000.0
2007-08-21 18:59:00,79.605,79.613,79.604,79.606,32000000.0
2007-08-21 19:00:00,79.592,79.592,79.562,79.562,14400000.0
2007-08-21 19:01:00,79.562,79.582,79.562,79.582,9600000.0
2007-08-21 19:02:00,79.592,79.602,79.584,79.586,43200000.0
2007-08-21 19:03:00,79.595,79.596,79.542,79.542,14400000.0
2007-08-21 19:04:00,79.556,79.572,79.556,79.567,17600000.0
2007-08-21 19:05:00,79.571,79.571,79.569,79.569,3200000.0
2007-08-21 19:06:00,79.556,79.565,79.551,79.554,56400000.0
2007-08-21 19:07:00,79.538,79.54,79.529,79.529,35200000.0
2007-08-21 19:08:00,79.533,79.533,79.526,79.526,21800000.0
2007-08-21 19:09:00,79.52,79.541,79.52,79.538,12800000.0
2007-08-21 19:10:00,79.558,79.558,79.528,79.528,17600000.0
2007-08-21 19:11:00,79.518,79.518,79.502,79.511,11200000.0
2007-08-21 19:12:00,79.531,79.533,79.522,79.522,24000000.0
2007-08-21 19:13:00,79.523,79.533,79.523,79.528,12800000.0
2007-08-21 19:14:00,79.527,79.532,79.523,79.528,12800000.0
2007-08-21 19:15:00,79.543,79.567,79.543,79.567,16000000.0
2007-08-21 19:16:00,79.571,79.571,79.546,79.551,12200000.0
2007-08-21 19:17:00,79.56,79.568,79.558,79.56,14400000.0
2007-08-21 19:18:00,79.562,79.564,79.546,79.546,32000000.0
2007-08-21 19:19:00,79.565,79.581,79.565,79.568,11200000.0
2007-08-21 19:20:00,79.57,79.592,79.566,79.592,14400000.0
2007-08-21 19:21:00,79.595,79.604,79.592,79.603,17600000.0
2007-08-21 19:22:00,79.592,79.596,79.579,79.596,14400000.0
2007-08-21 19:23:00,79.604,79.612,79.597,79.608,16000000.0
2007-08-21 19:24:00,79.605,79.607,79.591,79.591,48000000.0
2007-08-21 19:25:00,79.583,79.583,79.572,79.582,8000000.0
2007-08-21 19:26:00,79.582,79.616,79.582,79.616,42000000.0
2007-08-21 19:27:00,79.627,79.627,79.616,79.619,14400000.0
2007-08-21 19:28:00,79.638,79.655,79.631,79.655,12800000.0
2007-08-21 19:29:00,79.647,79.657,79.642,79.651,12800000.0
2007-08-21 19:30:00,79.632,79.632,79.619,79.624,11200000.0
2007-08-21 19:31:00,79.642,79.649,79.636,79.649,12800000.0
2007-08-21 19:32:00,79.639,79.649,79.636,79.64,11200000.0
2007-08-21 19:33:00,79.66,79.66,79.63,79.641,12800000.0
2007-08-21 19:34:00,79.622,79.657,79.617,79.657,12800000.0
2007-08-21 19:35:00,79.67,79.671,79.63,79.64,17600000.0
2007-08-21 19:36:00,79.636,79.643,79.625,79.643,16000000.0
2007-08-21 19:37:00,79.673,79.723,79.673,79.723,11600000.0
2007-08-21 19:38:00,79.757,79.792,79.757,79.792,11200000.0
2007-08-21 19:39:00,79.794,79.804,79.794,79.794,12800000.0
2007-08-21 19:40:00,79.779,79.79,79.779,79.788,11200000.0
2007-08-21 19:41:00,79.775,79.785,79.775,79.781,11200000.0
2007-08-21 19:42:00,79.775,79.777,79.758,79.758,11200000.0
2007-08-21 19:43:00,79.745,79.766,79.745,79.76,11200000.0
2007-08-21 19:44:00,79.784,79.784,79.764,79.77,11200000.0
2007-08-21 19:45:00,79.767,79.778,79.761,79.778,16000000.0
2007-08-21 19:46:00,79.758,79.758,79.732,79.734,8000000.0
2007-08-21 19:47:00,79.736,79.746,79.734,79.739,17600000.0
2007-08-21 19:48:00,79.737,79.741,79.686,79.686,12800000.0
2007-08-21 19:49:00,79.674,79.73,79.672,79.694,30400000.0
2007-08-21 19:50:00,79.64,79.669,79.64,79.663,12800000.0
2007-08-21 19:51:00,79.665,79.672,79.664,79.667,12800000.0
2007-08-21 19:52:00,79.632,79.633,79.6,79.6,15400000.0
2007-08-21 19:53:00,79.601,79.605,79.601,79.601,12800000.0
2007-08-21 19:54:00,79.592,79.597,79.591,79.596,12800000.0
2007-08-21 19:55:00,79.586,79.586,79.558,79.558,10600000.0
2007-08-21 19:56:00,79.533,79.54,79.523,79.536,15400000.0
2007-08-21 19:57:00,79.539,79.539,79.523,79.533,12800000.0
2007-08-21 19:58:00,79.519,79.549,79.514,79.549,11200000.0
2007-08-21 19:59:00,79.532,79.532,79.506,79.523,12800000.0
2007-08-21 20:00:00,79.513,79.513,79.495,79.496,17600000.0
2007-08-21 20:01:00,79.5,79.518,79.493,79.493,12800000.0
2007-08-21 20:02:00,79.477,79.477,79.452,79.452,17600000.0
2007-08-21 20:03:00,79.448,79.452,79.442,79.447,16000000.0
2007-08-21 20:04:00,79.457,79.477,79.457,79.471,30400000.0
2007-08-21 20:05:00,79.475,79.475,79.461,79.464,13200000.0
2007-08-21 20:06:00,79.46,79.48,79.459,79.467,11200000.0
2007-08-21 20:07:00,79.475,79.49,79.469,79.469,17600000.0
2007-08-21 20:08:00,79.464,79.464,79.448,79.449,38400000.0
2007-08-21 20:09:00,79.462,79.471,79.462,79.463,10600000.0
2007-08-21 20:10:00,79.452,79.472,79.452,79.469,8000000.0
2007-08-21 20:11:00,79.473,79.479,79.47,79.47,11200000.0
2007-08-21 20:12:00,79.464,79.466,79.457,79.457,11200000.0
2007-08-21 20:13:00,79.453,79.465,79.453,79.465,3200000.0
2007-08-21 20:14:00,79.47,79.47,79.403,79.458,14400000.0
2007-08-21 20:15:00,79.443,79.465,79.44,79.44,17600000.0
2007-08-21 20:16:00,79.435,79.435,79.413,79.423,28200000.0
2007-08-21 20:17:00,79.44,79.473,79.44,79.473,33600000.0
2007-08-21 20:18:00,79.474,79.474,79.454,79.456,11200000.0
2007-08-21 20:19:00,79.433,79.438,79.428,79.438,11200000.0
2007-08-21 20:20:00,79.436,79.446,79.432,79.446,19200000.0
2007-08-21 20:21:00,79.456,79.456,79.435,79.455,16400000.0
2007-08-21 20:22:00,79.45,79.461,79.45,79.459,14800000.0
2007-08-21 20:23:00,79.467,79.468,79.45,79.45,12800000.0
2007-08-21 20:24:00,79.46,79.465,79.46,79.462,16000000.0
2007-08-21 20:25:00,79.468,79.49,79.468,79.487,11200000.0
2007-08-21 20:26:00,79.49,79.496,79.481,79.496,16000000.0
2007-08-21 20:27:00,79.509,79.514,79.509,79.51,9600000.0
2007-08-21 20:28:00,79.508,79.514,79.5,79.514,11200000.0
2007-08-21 20:29:00,79.509,79.51,79.5,79.503,12800000.0
2007-08-21 20:30:00,79.491,79.491,79.479,79.479,27200000.0
2007-08-21 20:31:00,79.484,79.497,79.478,79.496,10600000.0
2007-08-21 20:32:00,79.504,79.507,79.488,79.497,11200000.0
2007-08-21 20:33:00,79.48,79.48,79.427,79.427,12800000.0
2007-08-21 20:34:00,79.364,79.393,79.356,79.393,11200000.0
2007-08-21 20:35:00,79.4,79.4,79.38,79.38,11200000.0
2007-08-21 20:36:00,79.388,79.4,79.381,79.4,16000000.0
2007-08-21 20:37:00,79.418,79.423,79.413,79.422,16000000.0
2007-08-21 20:38:00,79.407,79.423,79.372,79.372,12800000.0
2007-08-21 20:39:00,79.371,79.374,79.367,79.371,14400000.0
2007-08-21 20:40:00,79.364,79.403,79.35,79.403,11200000.0
2007-08-21 20:41:00,79.392,79.466,79.392,79.466,14400000.0
2007-08-21 20:42:00,79.478,79.483,79.473,79.473,11200000.0
2007-08-21 20:43:00,79.443,79.443,79.389,79.389,14400000.0
2007-08-21 20:44:00,79.367,79.394,79.361,79.394,12800000.0
2007-08-21 20:45:00,79.374,79.374,79.356,79.356,12800000.0
2007-08-21 20:46:00,79.356,79.382,79.356,79.378,14400000.0
2007-08-21 20:47:00,79.403,79.414,79.401,79.401,12800000.0
2007-08-21 20:48:00,79.436,79.447,79.436,79.444,17600000.0
2007-08-21 20:49:00,79.443,79.455,79.443,79.454,11200000.0
2007-08-21 20:50:00,79.465,79.465,79.452,79.456,14400000.0
2007-08-21 20:51:00,79.461,79.486,79.461,79.486,28800000.0
2007-08-21 20:52:00,79.491,79.497,79.476,79.476,11600000.0
2007-08-21 20:53:00,79.475,79.477,79.464,79.464,16000000.0
2007-08-21 20:54:00,79.461,79.491,79.461,79.491,11200000.0
2007-08-21 20:55:00,79.51,79.514,79.501,79.511,11200000.0
2007-08-21 20:56:00,79.521,79.547,79.521,79.547,8000000.0
2007-08-21 20:57:00,79.585,79.612,79.585,79.612,12800000.0
2007-08-21 20:58:00,79.629,79.629,79.598,79.601,16000000.0
2007-08-21 20:59:00,79.615,79.658,79.608,79.658,11200000.0
2007-08-21 21:00:00,79.698,79.796,79.698,79.796,17600000.0
2007-08-21 21:01:00,79.791,79.811,79.791,79.808,11200000.0
2007-08-21 21:02:00,79.819,79.841,79.811,79.841,16000000.0
2007-08-21 21:03:00,79.815,79.818,79.788,79.788,11200000.0
2007-08-21 21:04:00,79.768,79.772,79.758,79.759,16000000.0
2007-08-21 21:05:00,79.764,79.765,79.745,79.762,12800000.0
2007-08-21 21:06:00,79.786,79.787,79.782,79.784,11200000.0
2007-08-21 21:07:00,79.786,79.794,79.782,79.793,14400000.0
2007-08-21 21:08:00,79.778,79.778,79.735,79.761,16000000.0
2007-08-21 21:09:00,79.765,79.768,79.755,79.755,14400000.0
2007-08-21 21:10:00,79.686,79.686,79.631,79.631,12800000.0
2007-08-21 21:11:00,79.599,79.599,79.582,79.59,12800000.0
2007-08-21 21:12:00,79.602,79.602,79.594,79.596,12800000.0
2007-08-21 21:13:00,79.577,79.602,79.577,79.599,9600000.0
2007-08-21 21:14:00,79.611,79.628,79.6,79.628,12800000.0
2007-08-21 21:15:00,79.625,79.625,79.596,79.596,8000000.0
2007-08-21 21:16:00,79.584,79.585,79.579,79.579,19200000.0
2007-08-21 21:17:00,79.585,79.603,79.585,79.602,14400000.0
2007-08-21 21:18:00,79.611,79.613,79.525,79.611,12800000.0
2007-08-21 21:19:00,79.591,79.611,79.589,79.611,9600000.0
2007-08-21 21:20:00,79.596,79.623,79.596,79.612,14400000.0
2007-08-21 21:21:00,79.616,79.619,79.611,79.611,11200000.0
2007-08-21 21:22:00,79.608,79.619,79.608,79.614,12800000.0
2007-08-21 21:23:00,79.595,79.597,79.57,79.573,11200000.0
2007-08-21 21:24:00,79.567,79.618,79.567,79.615,10600000.0
2007-08-21 21:25:00,79.634,79.635,79.617,79.627,12800000.0
2007-08-21 21:26:00,79.645,79.649,79.616,79.616,9600000.0
2007-08-21 21:27:00,79.608,79.618,79.608,79.615,8000000.0
2007-08-21 21:28:00,79.628,79.636,79.617,79.629,11200000.0
2007-08-21 21:29:00,79.619,79.619,79.613,79.618,4800000.0
2007-08-21 21:30:00,79.644,79.652,79.643,79.649,12800000.0
2007-08-21 21:31:00,79.68,79.692,79.653,79.653,16000000.0
2007-08-21 21:32:00,79.649,79.681,79.62,79.681,14400000.0
2007-08-21 21:33:00,79.716,79.739,79.716,79.727,11200000.0
2007-08-21 21:34:00,79.704,79.709,79.68,79.68,17600000.0
2007-08-21 21:35:00,79.674,79.681,79.674,79.679,12800000.0
2007-08-21 21:36:00,79.676,79.69,79.668,79.69,11200000.0
2007-08-21 21:37:00,79.689,79.704,79.688,79.688,16000000.0
2007-08-21 21:38:00,79.667,79.667,79.573,79.573,12800000.0
2007-08-21 21:39:00,79.664,79.664,79.641,79.642,12800000.0
2007-08-21 21:40:00,79.622,79.622,79.599,79.604,11200000.0
2007-08-21 21:41:00,79.592,79.592,79.588,79.588,3200000.0
2007-08-21 21:42:00,79.597,79.604,79.58,79.6,14400000.0
2007-08-21 21:43:00,79.598,79.598,79.578,79.578,14400000.0
2007-08-21 21:44:00,79.583,79.593,79.583,79.591,12800000.0
2007-08-21 21:45:00,79.59,79.597,79.585,79.589,17600000.0
2007-08-21 21:46:00,79.567,79.567,79.555,79.567,14400000.0
2007-08-21 21:47:00,79.566,79.584,79.566,79.584,11200000.0
2007-08-21 21:48:00,79.6,79.6,79.583,79.597,16000000.0
2007-08-21 21:49:00,79.588,79.606,79.584,79.584,11200000.0
2007-08-21 21:50:00,79.588,79.592,79.575,79.581,12800000.0
2007-08-21 21:51:00,79.589,79.596,79.587,79.587,17600000.0
2007-08-21 21:52:00,79.584,79.584,79.571,79.572,11200000.0
2007-08-21 21:53:00,79.574,79.579,79.556,79.579,11200000.0
2007-08-21 21:54:00,79.579,79.579,79.565,79.567,11200000.0
2007-08-21 21:55:00,79.57,79.57,79.553,79.557,12800000.0
2007-08-21 21:56:00,79.547,79.556,79.547,79.549,12800000.0
2007-08-21 21:57:00,79.541,79.563,79.541,79.546,17600000.0
2007-08-21 21:58:00,79.555,79.574,79.553,79.574,17000000.0
2007-08-21 21:59:00,79.567,79.589,79.567,79.581,12800000.0
2007-08-21 22:00:00,79.586,79.589,79.579,79.587,17000000.0
2007-08-21 22:01:00,79.557,79.557,79.534,79.534,11200000.0
2007-08-21 22:02:00,79.537,79.537,79.528,79.536,16000000.0
2007-08-21 22:03:00,79.543,79.553,79.535,79.535,17600000.0
2007-08-21 22:04:00,79.544,79.551,79.543,79.551,16000000.0
2007-08-21 22:05:00,79.532,79.533,79.49,79.49,11200000.0
2007-08-21 22:06:00,79.494,79.519,79.494,79.519,12800000.0
2007-08-21 22:07:00,79.514,79.514,79.507,79.51,16000000.0
2007-08-21 22:08:00,79.5,79.504,79.474,79.489,15400000.0
2007-08-21 22:09:00,79.49,79.515,79.488,79.515,12800000.0
2007-08-21 22:10:00,79.532,79.551,79.532,79.551,12800000.0
2007-08-21 22:11:00,79.562,79.562,79.549,79.551,11200000.0
2007-08-21 22:12:00,79.548,79.549,79.536,79.536,12800000.0
2007-08-21 22:13:00,79.518,79.534,79.518,79.533,12200000.0
2007-08-21 22:14:00,79.518,79.552,79.518,79.552,12800000.0
2007-08-21 22:15:00,79.543,79.546,79.536,79.541,14400000.0
2007-08-21 22:16:00,79.536,79.543,79.531,79.543,12800000.0
2007-08-21 22:17:00,79.545,79.551,79.487,79.548,16000000.0
2007-08-21 22:18:00,79.542,79.545,79.54,79.54,16000000.0
2007-08-21 22:19:00,79.543,79.544,79.53,79.532,9600000.0
2007-08-21 22:20:00,79.526,79.537,79.521,79.534,12800000.0
2007-08-21 22:21:00,79.513,79.513,79.507,79.508,11200000.0
2007-08-21 22:22:00,79.508,79.514,79.499,79.501,12800000.0
2007-08-21 22:23:00,79.516,79.521,79.511,79.511,12800000.0
2007-08-21 22:24:00,79.508,79.513,79.502,79.504,11200000.0
2007-08-21 22:25:00,79.507,79.507,79.499,79.499,4800000.0
2007-08-21 22:26:00,79.503,79.504,79.49,79.504,12800000.0
2007-08-21 22:27:00,79.505,79.507,79.501,79.504,12800000.0
2007-08-21 22:28:00,79.491,79.499,79.482,79.482,11200000.0
2007-08-21 22:29:00,79.501,79.509,79.495,79.5,15400000.0
2007-08-21 22:30:00,79.498,79.5,79.491,79.497,17600000.0
2007-08-21 22:31:00,79.502,79.508,79.502,79.508,3200000.0
2007-08-21 22:32:00,79.503,79.505,79.444,79.5,11200000.0
2007-08-21 22:33:00,79.495,79.495,79.479,79.487,11200000.0
2007-08-21 22:34:00,79.502,79.51,79.495,79.503,13200000.0
2007-08-21 22:35:00,79.5,79.51,79.5,79.503,12800000.0
2007-08-21 22:36:00,79.509,79.514,79.503,79.505,17600000.0
2007-08-21 22:37:00,79.499,79.503,79.499,79.5,26000000.0
2007-08-21 22:38:00,79.498,79.498,79.482,79.492,17600000.0
2007-08-21 22:39:00,79.484,79.524,79.484,79.524,12800000.0
2007-08-21 22:40:00,79.522,79.535,79.522,79.535,11200000.0
2007-08-21 22:42:00,79.537,79.538,79.526,79.531,17600000.0
2007-08-21 22:43:00,79.538,79.55,79.527,79.55,16000000.0
2007-08-21 22:44:00,79.566,79.575,79.561,79.574,12800000.0
2007-08-21 22:45:00,79.58,79.585,79.575,79.579,16000000.0
2007-08-21 22:46:00,79.583,79.617,79.58,79.617,11200000.0
2007-08-21 22:47:00,79.674,79.694,79.674,79.689,17600000.0
2007-08-21 22:48:00,79.698,79.704,79.689,79.69,9600000.0
2007-08-21 22:49:00,79.67,79.701,79.67,79.701,12800000.0
2007-08-21 22:50:00,79.696,79.711,79.696,79.697,11200000.0
2007-08-21 22:51:00,79.673,79.673,79.655,79.655,11200000.0
2007-08-21 22:52:00,79.646,79.658,79.646,79.658,11200000.0
2007-08-21 22:53:00,79.659,79.663,79.659,79.663,11200000.0
2007-08-21 22:54:00,79.636,79.646,79.616,79.646,12800000.0
2007-08-21 22:55:00,79.626,79.626,79.582,79.583,12800000.0
2007-08-21 22:56:00,79.565,79.575,79.562,79.573,17600000.0
2007-08-21 22:57:00,79.576,79.609,79.576,79.594,17000000.0
2007-08-21 22:58:00,79.622,79.665,79.622,79.665,14800000.0
2007-08-21 22:59:00,79.675,79.675,79.652,79.652,17600000.0
2007-08-21 23:00:00,79.65,79.65,79.634,79.646,17600000.0
2007-08-21 23:01:00,79.637,79.637,79.621,79.623,14400000.0
2007-08-21 23:02:00,79.628,79.636,79.621,79.625,17600000.0
2007-08-21 23:03:00,79.626,79.636,79.625,79.628,16000000.0
2007-08-21 23:04:00,79.637,79.657,79.637,79.657,11200000.0
2007-08-21 23:05:00,79.654,79.661,79.648,79.655,33600000.0
2007-08-21 23:06:00,79.656,79.66,79.655,79.66,12800000.0
2007-08-21 23:07:00,79.662,79.67,79.662,79.67,12800000.0
2007-08-21 23:08:00,79.671,79.673,79.668,79.669,15400000.0
2007-08-21 23:09:00,79.649,79.655,79.647,79.648,17600000.0
2007-08-21 23:10:00,79.654,79.654,79.647,79.65,12800000.0
2007-08-21 23:11:00,79.64,79.64,79.61,79.612,11200000.0
2007-08-21 23:12:00,79.621,79.631,79.621,79.626,16000000.0
2007-08-21 23:13:00,79.601,79.601,79.558,79.558,12800000.0
2007-08-21 23:14:00,79.548,79.572,79.546,79.568,11200000.0
2007-08-21 23:15:00,79.548,79.548,79.539,79.545,17600000.0
2007-08-21 23:16:00,79.543,79.543,79.508,79.508,12800000.0
2007-08-21 23:17:00,79.517,79.563,79.517,79.563,11200000.0
2007-08-21 23:18:00,79.564,79.577,79.563,79.577,11200000.0
2007-08-21 23:19:00,79.578,79.578,79.537,79.537,13200000.0
2007-08-21 23:20:00,79.554,79.569,79.551,79.563,13800000.0
2007-08-21 23:21:00,79.546,79.562,79.546,79.547,16000000.0
2007-08-21 23:22:00,79.539,79.539,79.529,79.529,13200000.0
2007-08-21 23:23:00,79.507,79.518,79.497,79.518,11200000.0
2007-08-21 23:24:00,79.509,79.518,79.509,79.518,11200000.0
2007-08-21 23:25:00,79.513,79.522,79.511,79.522,14400000.0
2007-08-21 23:26:00,79.538,79.569,79.538,79.569,12800000.0
2007-08-21 23:27:00,79.585,79.618,79.585,79.618,17600000.0
2007-08-21 23:28:00,79.631,79.631,79.618,79.628,12800000.0
2007-08-21 23:29:00,79.6,79.631,79.573,79.58,11200000.0
2007-08-21 23:30:00,79.62,79.62,79.603,79.611,17600000.0
2007-08-21 23:31:00,79.625,79.625,79.597,79.597,13200000.0
2007-08-21 23:32:00,79.6,79.605,79.594,79.594,17600000.0
2007-08-21 23:33:00,79.602,79.615,79.596,79.605,12800000.0
2007-08-21 23:34:00,79.591,79.603,79.586,79.6,16000000.0
2007-08-21 23:35:00,79.586,79.586,79.566,79.567,16000000.0
2007-08-21 23:36:00,79.558,79.558,79.542,79.542,12800000.0
2007-08-21 23:37:00,79.554,79.554,79.538,79.538,12800000.0
2007-08-21 23:38:00,79.527,79.554,79.527,79.552,11200000.0
2007-08-21 23:39:00,79.552,79.556,79.544,79.544,11200000.0
2007-08-21 23:40:00,79.537,79.54,79.523,79.53,34600000.0
2007-08-21 23:41:00,79.56,79.563,79.557,79.562,12800000.0
2007-08-21 23:42:00,79.554,79.558,79.548,79.555,17600000.0
2007-08-21 23:43:00,79.548,79.548,79.538,79.541,14400000.0
2007-08-21 23:44:00,79.537,79.537,79.498,79.498,16000000.0
2007-08-21 23:45:00,79.496,79.509,79.485,79.509,11200000.0
2007-08-21 23:46:00,79.516,79.516,79.499,79.499,17600000.0
2007-08-21 23:47:00,79.501,79.507,79.498,79.505,12800000.0
2007-08-21 23:48:00,79.503,79.512,79.503,79.511,12800000.0
2007-08-21 23:49:00,79.516,79.521,79.509,79.512,15400000.0
2007-08-21 23:50:00,79.498,79.498,79.489,79.493,11200000.0
2007-08-21 23:51:00,79.489,79.493,79.478,79.492,12800000.0
2007-08-21 23:52:00,79.493,79.495,79.484,79.489,13200000.0
2007-08-21 23:53:00,79.496,79.496,79.485,79.485,9600000.0
2007-08-21 23:54:00,79.48,79.486,79.458,79.486,14400000.0
2007-08-21 23:55:00,79.488,79.495,79.486,79.49,14400000.0
2007-08-21 23:56:00,79.395,79.483,79.395,79.478,11200000.0
2007-08-21 23:57:00,79.483,79.483,79.478,79.48,16000000.0
2007-08-21 23:58:00,79.467,79.467,79.416,79.418,11200000.0
2007-08-21 23:59:00,79.417,79.417,79.393,79.408,14400000.0
2007-08-22 00:00:00,79.414,79.414,79.39,79.39,17000000.0
2007-08-22 00:01:00,79.375,79.375,79.307,79.311,12800000.0
2007-08-22 00:02:00,79.305,79.305,79.262,79.295,11200000.0
2007-08-22 00:03:00,79.304,79.318,79.3,79.318,11200000.0
2007-08-22 00:04:00,79.323,79.349,79.323,79.336,11200000.0
2007-08-22 00:05:00,79.327,79.342,79.323,79.327,11200000.0
2007-08-22 00:06:00,79.337,79.339,79.329,79.333,11200000.0
2007-08-22 00:07:00,79.333,79.335,79.332,79.332,8000000.0
2007-08-22 00:08:00,79.344,79.345,79.323,79.342,12800000.0
2007-08-22 00:09:00,79.309,79.317,79.3,79.311,11200000.0
2007-08-22 00:10:00,79.324,79.337,79.324,79.337,12800000.0
2007-08-22 00:11:00,79.325,79.325,79.299,79.304,12800000.0
2007-08-22 00:12:00,79.293,79.307,79.292,79.307,12800000.0
2007-08-22 00:13:00,79.313,79.313,79.301,79.301,11200000.0
2007-08-22 00:14:00,79.301,79.301,79.257,79.257,13800000.0
2007-08-22 00:15:00,79.265,79.272,79.265,79.272,8000000.0
2007-08-22 00:16:00,79.268,79.272,79.263,79.27,14400000.0
2007-08-22 00:17:00,79.289,79.294,79.282,79.294,8000000.0
2007-08-22 00:18:00,79.297,79.307,79.293,79.293,12800000.0
2007-08-22 00:19:00,79.286,79.305,79.286,79.302,12800000.0
2007-08-22 00:20:00,79.288,79.291,79.271,79.271,17600000.0
2007-08-22 00:21:00,79.285,79.289,79.279,79.289,12800000.0
2007-08-22 00:22:00,79.261,79.262,79.213,79.213,17600000.0
2007-08-22 00:23:00,79.212,79.212,79.203,79.203,12200000.0
2007-08-22 00:24:00,79.21,79.211,79.198,79.21,14800000.0
2007-08-22 00:25:00,79.243,79.299,79.239,79.299,11200000.0
2007-08-22 00:26:00,79.304,79.311,79.245,79.245,12800000.0
2007-08-22 00:27:00,79.235,79.245,79.223,79.245,11200000.0
2007-08-22 00:28:00,79.235,79.243,79.229,79.229,32000000.0
2007-08-22 00:29:00,79.228,79.232,79.215,79.215,9600000.0
2007-08-22 00:30:00,79.2,79.223,79.2,79.221,11200000.0
2007-08-22 00:31:00,79.216,79.216,79.194,79.194,12800000.0
2007-08-22 00:32:00,79.158,79.164,79.142,79.144,12800000.0
2007-08-22 00:33:00,79.134,79.142,79.116,79.116,12800000.0
2007-08-22 00:34:00,79.115,79.127,79.111,79.112,19200000.0
2007-08-22 00:35:00,79.117,79.122,79.087,79.087,12800000.0
2007-08-22 00:36:00,79.069,79.08,79.064,79.08,14800000.0
2007-08-22 00:37:00,79.138,79.148,79.137,79.137,12800000.0
2007-08-22 00:38:00,79.132,79.159,79.129,79.151,11200000.0
2007-08-22 00:39:00,79.193,79.225,79.193,79.225,17600000.0
2007-08-22 00:40:00,79.224,79.235,79.213,79.235,16000000.0
2007-08-22 00:41:00,79.24,79.258,79.24,79.258,16000000.0
2007-08-22 00:42:00,79.244,79.258,79.241,79.249,12800000.0
2007-08-22 00:43:00,79.226,79.232,79.221,79.223,16000000.0
2007-08-22 00:44:00,79.223,79.233,79.204,79.214,18400000.0
2007-08-22 00:45:00,79.222,79.242,79.222,79.242,12800000.0
2007-08-22 00:46:00,79.211,79.213,79.198,79.206,14400000.0
2007-08-22 00:47:00,79.208,79.22,79.208,79.22,12800000.0
2007-08-22 00:48:00,79.238,79.264,79.238,79.255,12800000.0
2007-08-22 00:49:00,79.256,79.256,79.233,79.233,11200000.0
2007-08-22 00:50:00,79.244,79.257,79.244,79.25,12800000.0
2007-08-22 00:51:00,79.263,79.283,79.263,79.264,11200000.0
2007-08-22 00:52:00,79.233,79.233,79.19,79.19,11200000.0
2007-08-22 00:53:00,79.222,79.23,79.182,79.182,11200000.0
2007-08-22 00:54:00,79.159,79.168,79.152,79.159,17600000.0
2007-08-22 00:55:00,79.126,79.131,79.081,79.081,12800000.0
2007-08-22 00:56:00,79.052,79.069,79.05,79.05,12800000.0
2007-08-22 00:57:00,79.045,79.045,78.996,78.996,12800000.0
2007-08-22 00:58:00,79.009,79.038,79.009,79.038,12800000.0
2007-08-22 00:59:00,79.074,79.111,79.074,79.103,11200000.0
2007-08-22 01:00:00,79.093,79.094,79.08,79.08,16000000.0
2007-08-22 01:01:00,79.095,79.109,79.095,79.109,9600000.0
2007-08-22 01:02:00,79.157,79.217,79.157,79.216,8000000.0
2007-08-22 01:03:00,79.21,79.225,79.21,79.214,11200000.0
2007-08-22 01:04:00,79.203,79.203,79.187,79.191,12600000.0
2007-08-22 01:05:00,79.204,79.204,79.183,79.196,11200000.0
2007-08-22 01:06:00,79.182,79.189,79.124,79.175,12800000.0
2007-08-22 01:07:00,79.15,79.15,79.128,79.128,12800000.0
2007-08-22 01:08:00,79.121,79.175,79.105,79.169,16000000.0
2007-08-22 01:09:00,79.199,79.234,79.199,79.234,17600000.0
2007-08-22 01:10:00,79.22,79.22,79.181,79.183,16000000.0
2007-08-22 01:11:00,79.172,79.173,79.167,79.167,11200000.0
2007-08-22 01:12:00,79.186,79.211,79.186,79.211,16000000.0
2007-08-22 01:13:00,79.221,79.239,79.219,79.239,8000000.0
2007-08-22 01:14:00,79.252,79.268,79.252,79.265,16000000.0
2007-08-22 01:15:00,79.266,79.278,79.263,79.278,12800000.0
2007-08-22 01:16:00,79.287,79.337,79.287,79.337,25600000.0
2007-08-22 01:17:00,79.37,79.434,79.37,79.434,11200000.0
2007-08-22 01:18:00,79.449,79.449,79.423,79.423,12800000.0
2007-08-22 01:19:00,79.411,79.412,79.388,79.396,16000000.0
2007-08-22 01:20:00,79.385,79.396,79.385,79.396,11200000.0
2007-08-22 01:21:00,79.398,79.408,79.397,79.408,12800000.0
2007-08-22 01:22:00,79.408,79.415,79.407,79.41,12800000.0
2007-08-22 01:23:00,79.412,79.414,79.363,79.363,11200000.0
2007-08-22 01:24:00,79.343,79.347,79.314,79.314,13200000.0
2007-08-22 01:25:00,79.292,79.299,79.279,79.29,12800000.0
2007-08-22 01:26:00,79.284,79.284,79.275,79.276,11200000.0
2007-08-22 01:27:00,79.27,79.299,79.27,79.299,12800000.0
2007-08-22 01:28:00,79.303,79.312,79.298,79.312,14400000.0
2007-08-22 01:29:00,79.306,79.308,79.29,79.303,17600000.0
2007-08-22 01:30:00,79.301,79.302,79.29,79.29,11200000.0
2007-08-22 01:31:00,79.32,79.377,79.32,79.377,11200000.0
2007-08-22 01:32:00,79.406,79.406,79.376,79.376,12800000.0
2007-08-22 01:33:00,79.373,79.387,79.368,79.379,14800000.0
2007-08-22 01:34:00,79.379,79.389,79.376,79.389,24000000.0
2007-08-22 01:36:00,79.385,79.398,79.383,79.39,11200000.0
2007-08-22 01:37:00,79.417,79.425,79.406,79.425,14400000.0
2007-08-22 01:38:00,79.42,79.454,79.42,79.454,17600000.0
2007-08-22 01:39:00,79.452,79.452,79.442,79.444,14400000.0
2007-08-22 01:40:00,79.438,79.446,79.432,79.446,11200000.0
2007-08-22 01:41:00,79.442,79.446,79.442,79.442,9600000.0
2007-08-22 01:42:00,79.416,79.42,79.41,79.415,11200000.0
2007-08-22 01:43:00,79.442,79.442,79.433,79.433,11200000.0
2007-08-22 01:44:00,79.434,79.434,79.425,79.429,12800000.0
2007-08-22 01:45:00,79.416,79.43,79.412,79.413,16000000.0
2007-08-22 01:46:00,79.413,79.432,79.413,79.432,16000000.0
2007-08-22 01:47:00,79.432,79.433,79.427,79.428,14400000.0
2007-08-22 01:48:00,79.432,79.436,79.417,79.427,12800000.0
2007-08-22 01:49:00,79.415,79.421,79.396,79.396,16000000.0
2007-08-22 01:50:00,79.426,79.429,79.424,79.424,14400000.0
2007-08-22 01:51:00,79.43,79.44,79.43,79.44,20200000.0
2007-08-22 01:52:00,79.434,79.444,79.434,79.436,20200000.0
2007-08-22 01:53:00,79.454,79.468,79.448,79.468,14400000.0
2007-08-22 01:54:00,79.467,79.468,79.45,79.458,12800000.0
2007-08-22 01:55:00,79.463,79.47,79.463,79.465,12800000.0
2007-08-22 01:56:00,79.472,79.473,79.47,79.47,12800000.0
2007-08-22 01:57:00,79.46,79.472,79.452,79.472,11200000.0
2007-08-22 01:58:00,79.5,79.525,79.5,79.525,11200000.0
2007-08-22 01:59:00,79.522,79.522,79.513,79.515,11200000.0
2007-08-22 02:00:00,79.516,79.533,79.516,79.533,13200000.0
2007-08-22 02:01:00,79.535,79.535,79.519,79.519,18000000.0
2007-08-22 02:02:00,79.498,79.498,79.434,79.434,12800000.0
2007-08-22 02:03:00,79.432,79.441,79.425,79.429,16000000.0
2007-08-22 02:04:00,79.401,79.401,79.384,79.394,12800000.0
2007-08-22 02:05:00,79.4,79.4,79.376,79.376,12800000.0
2007-08-22 02:06:00,79.359,79.366,79.337,79.337,13200000.0
2007-08-22 02:07:00,79.339,79.357,79.335,79.357,12800000.0
2007-08-22 02:08:00,79.367,79.367,79.314,79.314,17600000.0
2007-08-22 02:09:00,79.348,79.401,79.348,79.396,16000000.0
2007-08-22 02:10:00,79.393,79.393,79.34,79.34,11200000.0
2007-08-22 02:11:00,79.332,79.348,79.318,79.348,12800000.0
2007-08-22 02:12:00,79.347,79.398,79.347,79.369,11200000.0
2007-08-22 02:13:00,79.343,79.352,79.341,79.347,11200000.0
2007-08-22 02:14:00,79.355,79.355,79.347,79.347,11200000.0
2007-08-22 02:15:00,79.349,79.352,79.337,79.342,11600000.0
2007-08-22 02:16:00,79.321,79.321,79.233,79.302,9600000.0
2007-08-22 02:17:00,79.308,79.314,79.305,79.311,11200000.0
2007-08-22 02:18:00,79.299,79.306,79.293,79.306,12800000.0
2007-08-22 02:19:00,79.303,79.309,79.298,79.307,13200000.0
2007-08-22 02:20:00,79.296,79.306,79.296,79.306,8000000.0
2007-08-22 02:21:00,79.306,79.313,79.303,79.311,17000000.0
2007-08-22 02:22:00,79.303,79.307,79.28,79.28,14800000.0
2007-08-22 02:23:00,79.273,79.292,79.273,79.287,12800000.0
2007-08-22 02:24:00,79.282,79.293,79.197,79.282,11200000.0
2007-08-22 02:25:00,79.27,79.27,79.248,79.248,17600000.0
2007-08-22 02:26:00,79.225,79.225,79.135,79.135,9600000.0
2007-08-22 02:27:00,79.134,79.143,79.134,79.143,11200000.0
2007-08-22 02:28:00,79.172,79.196,79.172,79.189,14400000.0
2007-08-22 02:29:00,79.22,79.237,79.22,79.234,10600000.0
2007-08-22 02:30:00,79.231,79.231,79.197,79.197,11200000.0
2007-08-22 02:31:00,79.191,79.241,79.191,79.241,17600000.0
2007-08-22 02:32:00,79.237,79.242,79.215,79.215,11200000.0
2007-08-22 02:33:00,79.193,79.223,79.193,79.216,11200000.0
2007-08-22 02:34:00,79.209,79.22,79.206,79.219,14400000.0
2007-08-22 02:35:00,79.211,79.215,79.199,79.215,12800000.0
2007-08-22 02:36:00,79.236,79.276,79.236,79.276,12800000.0
2007-08-22 02:37:00,79.3,79.328,79.3,79.314,12800000.0
2007-08-22 02:38:00,79.342,79.345,79.337,79.345,12800000.0
2007-08-22 02:39:00,79.353,79.353,79.334,79.334,16400000.0
2007-08-22 02:40:00,79.33,79.346,79.33,79.334,12800000.0
2007-08-22 02:41:00,79.333,79.333,79.316,79.316,11200000.0
2007-08-22 02:42:00,79.302,79.302,79.293,79.293,12800000.0
2007-08-22 02:43:00,79.268,79.273,79.249,79.25,11200000.0
2007-08-22 02:44:00,79.248,79.265,79.248,79.265,9600000.0
2007-08-22 02:45:00,79.263,79.267,79.248,79.248,11200000.0
2007-08-22 02:46:00,79.248,79.248,79.234,79.234,8000000.0
2007-08-22 02:47:00,79.209,79.223,79.207,79.208,12800000.0
2007-08-22 02:48:00,79.21,79.223,79.21,79.217,14400000.0
2007-08-22 02:49:00,79.233,79.248,79.23,79.248,17600000.0
2007-08-22 02:50:00,79.253,79.258,79.25,79.258,11200000.0
2007-08-22 02:51:00,79.269,79.273,79.256,79.263,11200000.0
2007-08-22 02:52:00,79.266,79.288,79.223,79.279,11200000.0
2007-08-22 02:53:00,79.294,79.294,79.278,79.278,11600000.0
2007-08-22 02:54:00,79.203,79.308,79.203,79.308,11200000.0
2007-08-22 02:55:00,79.292,79.292,79.283,79.283,11200000.0
2007-08-22 02:56:00,79.28,79.28,79.253,79.253,8000000.0
2007-08-22 02:57:00,79.253,79.261,79.252,79.261,11200000.0
2007-08-22 02:58:00,79.247,79.247,79.211,79.212,8400000.0
2007-08-22 02:59:00,79.197,79.197,79.158,79.158,11200000.0
2007-08-22 03:00:00,79.132,79.132,78.965,78.965,11200000.0
2007-08-22 03:01:00,79.041,79.06,79.041,79.051,11200000.0
2007-08-22 03:02:00,79.057,79.095,79.057,79.095,16000000.0
2007-08-22 03:03:00,79.109,79.137,79.104,79.137,14400000.0
2007-08-22 03:04:00,79.146,79.146,79.125,79.125,10600000.0
2007-08-22 03:05:00,79.129,79.163,79.129,79.163,16000000.0
2007-08-22 03:06:00,79.166,79.178,79.164,79.178,16400000.0
2007-08-22 03:07:00,79.163,79.167,79.154,79.156,14400000.0
2007-08-22 03:08:00,79.166,79.184,79.161,79.177,10600000.0
2007-08-22 03:09:00,79.171,79.171,79.162,79.168,11200000.0
2007-08-22 03:10:00,79.149,79.149,79.133,79.133,8000000.0
2007-08-22 03:11:00,79.132,79.144,79.132,79.141,10600000.0
2007-08-22 03:12:00,79.13,79.138,79.13,79.134,9600000.0
2007-08-22 03:13:00,79.141,79.153,79.141,79.153,15400000.0
2007-08-22 03:14:00,79.164,79.164,79.153,79.153,11200000.0
2007-08-22 03:15:00,79.149,79.149,79.122,79.127,17600000.0
2007-08-22 03:16:00,79.087,79.09,79.05,79.05,14400000.0
2007-08-22 03:17:00,79.022,79.046,79.021,79.046,11200000.0
2007-08-22 03:18:00,79.052,79.07,79.052,79.07,12800000.0
2007-08-22 03:19:00,79.07,79.07,79.063,79.063,12800000.0
2007-08-22 03:20:00,79.06,79.064,79.054,79.059,12800000.0
2007-08-22 03:21:00,79.058,79.063,79.054,79.056,14400000.0
2007-08-22 03:22:00,79.033,79.033,79.022,79.022,11200000.0
2007-08-22 03:23:00,79.018,79.018,79.011,79.011,12800000.0
2007-08-22 03:24:00,79.009,79.017,79.008,79.017,11200000.0
2007-08-22 03:25:00,79.021,79.043,79.019,79.036,17600000.0
2007-08-22 03:26:00,79.045,79.075,79.045,79.049,16000000.0
2007-08-22 03:27:00,79.06,79.063,79.052,79.056,14400000.0
2007-08-22 03:28:00,79.076,79.076,79.068,79.073,11200000.0
2007-08-22 03:29:00,79.063,79.075,79.062,79.062,12800000.0
2007-08-22 03:30:00,79.062,79.062,78.991,79.024,9600000.0
2007-08-22 03:31:00,79.031,79.031,79.017,79.019,12800000.0
2007-08-22 03:32:00,79.015,79.018,79.01,79.01,8000000.0
2007-08-22 03:33:00,78.987,78.992,78.985,78.988,11200000.0
2007-08-22 03:34:00,79.007,79.01,78.996,79.002,11200000.0
2007-08-22 03:35:00,78.991,78.991,78.973,78.973,17600000.0
2007-08-22 03:36:00,78.974,79.015,78.974,79.015,11200000.0
2007-08-22 03:37:00,79.012,79.012,78.98,78.98,17600000.0
2007-08-22 03:38:00,78.971,78.977,78.962,78.977,9600000.0
2007-08-22 03:39:00,79.008,79.014,78.948,79.006,14400000.0
2007-08-22 03:40:00,79.014,79.019,79.009,79.019,12800000.0
2007-08-22 03:41:00,79.035,79.048,79.035,79.036,11200000.0
2007-08-22 03:42:00,79.045,79.073,79.041,79.073,12800000.0
2007-08-22 03:43:00,79.107,79.107,79.081,79.091,11200000.0
2007-08-22 03:44:00,79.076,79.082,79.053,79.067,12600000.0
2007-08-22 03:45:00,79.047,79.049,79.043,79.046,11200000.0
2007-08-22 03:46:00,79.042,79.091,79.042,79.091,11200000.0
2007-08-22 03:47:00,79.102,79.105,79.09,79.09,11200000.0
2007-08-22 03:48:00,79.09,79.116,79.09,79.116,11200000.0
2007-08-22 03:49:00,79.147,79.162,79.142,79.162,8000000.0
2007-08-22 03:50:00,79.171,79.173,79.147,79.147,11200000.0
2007-08-22 03:51:00,79.146,79.147,79.127,79.132,12800000.0
2007-08-22 03:52:00,79.138,79.147,79.13,79.137,14400000.0
2007-08-22 03:53:00,79.144,79.144,79.129,79.135,9600000.0
2007-08-22 03:54:00,79.123,79.123,79.094,79.097,14400000.0
2007-08-22 03:55:00,79.057,79.057,79.026,79.033,14400000.0
2007-08-22 03:56:00,78.98,78.98,78.833,78.833,12800000.0
2007-08-22 03:57:00,78.778,78.879,78.778,78.879,12800000.0
2007-08-22 03:58:00,78.908,78.908,78.89,78.892,16000000.0
2007-08-22 03:59:00,78.903,78.911,78.899,78.899,12800000.0
2007-08-22 04:00:00,78.889,78.91,78.886,78.902,14400000.0
2007-08-22 04:01:00,78.911,78.921,78.911,78.921,11200000.0
2007-08-22 04:02:00,78.949,78.998,78.946,78.998,12800000.0
2007-08-22 04:03:00,79.011,79.011,78.986,78.986,12800000.0
2007-08-22 04:04:00,79.011,79.054,79.011,79.054,12800000.0
2007-08-22 04:05:00,79.033,79.047,79.033,79.047,11200000.0
2007-08-22 04:06:00,79.044,79.044,79.035,79.035,14400000.0
2007-08-22 04:07:00,79.038,79.051,79.024,79.024,14400000.0
2007-08-22 04:08:00,79.038,79.047,79.038,79.046,11200000.0
2007-08-22 04:09:00,79.028,79.028,79.004,79.02,11200000.0
2007-08-22 04:10:00,79.028,79.028,78.987,78.991,14400000.0
2007-08-22 04:11:00,78.991,79.0,78.991,78.992,12800000.0
2007-08-22 04:12:00,78.985,78.985,78.961,78.962,11200000.0
2007-08-22 04:13:00,78.961,78.963,78.935,78.935,11200000.0
2007-08-22 04:14:00,78.912,78.923,78.91,78.91,12800000.0
2007-08-22 04:15:00,78.898,78.898,78.871,78.877,12800000.0
2007-08-22 04:16:00,78.898,78.916,78.894,78.894,11200000.0
2007-08-22 04:17:00,78.906,78.92,78.906,78.914,14400000.0
2007-08-22 04:18:00,78.915,78.915,78.907,78.913,12200000.0
2007-08-22 04:19:00,78.934,78.956,78.928,78.945,12200000.0
2007-08-22 04:20:00,78.943,78.949,78.857,78.93,11600000.0
2007-08-22 04:21:00,78.933,78.944,78.933,78.942,11200000.0
2007-08-22 04:22:00,78.955,78.984,78.955,78.982,16000000.0
2007-08-22 04:23:00,78.996,78.996,78.984,78.992,13200000.0
2007-08-22 04:24:00,79.016,79.032,79.016,79.027,12800000.0
2007-08-22 04:25:00,79.018,79.019,79.009,79.015,14400000.0
2007-08-22 04:26:00,79.023,79.029,79.023,79.025,14400000.0
2007-08-22 04:27:00,79.033,79.033,79.01,79.016,9600000.0
2007-08-22 04:28:00,79.018,79.023,79.008,79.011,11200000.0
2007-08-22 04:29:00,79.005,79.025,79.005,79.024,12200000.0
2007-08-22 04:30:00,79.046,79.063,79.042,79.042,11200000.0
2007-08-22 04:31:00,79.06,79.083,79.058,79.083,12200000.0
2007-08-22 04:32:00,79.072,79.08,79.071,79.071,8000000.0
2007-08-22 04:33:00,79.076,79.083,79.054,79.055,16000000.0
2007-08-22 04:34:00,79.0,79.0,78.876,78.98,11600000.0
2007-08-22 04:35:00,78.992,79.019,78.984,79.019,12800000.0
2007-08-22 04:36:00,79.044,79.051,79.034,79.034,12800000.0
2007-08-22 04:37:00,79.007,79.013,79.0,79.009,12800000.0
2007-08-22 04:38:00,79.023,79.039,79.019,79.039,11200000.0
2007-08-22 04:39:00,79.044,79.062,79.044,79.057,12800000.0
2007-08-22 04:40:00,79.066,79.066,79.057,79.061,11200000.0
2007-08-22 04:41:00,79.044,79.044,79.026,79.026,11200000.0
2007-08-22 04:42:00,79.017,79.024,79.017,79.022,11200000.0
2007-08-22 04:43:00,79.02,79.027,79.018,79.027,12800000.0
2007-08-22 04:44:00,79.023,79.023,78.996,78.996,9600000.0
2007-08-22 04:45:00,78.99,78.995,78.977,78.977,17600000.0
2007-08-22 04:46:00,78.955,78.994,78.955,78.994,14400000.0
2007-08-22 04:47:00,78.99,79.003,78.987,79.003,14400000.0
2007-08-22 04:48:00,79.005,79.005,78.964,78.964,12800000.0
2007-08-22 04:49:00,78.956,78.979,78.956,78.975,11200000.0
2007-08-22 04:50:00,78.992,79.002,78.992,78.996,11200000.0
2007-08-22 04:51:00,79.012,79.015,78.925,78.995,8000000.0
2007-08-22 04:52:00,78.98,78.98,78.95,78.95,11200000.0
2007-08-22 04:53:00,78.952,78.984,78.952,78.976,17600000.0
2007-08-22 04:54:00,78.972,78.972,78.951,78.951,12800000.0
2007-08-22 04:55:00,78.948,78.964,78.944,78.964,11200000.0
2007-08-22 04:56:00,78.968,78.968,78.921,78.921,17600000.0
2007-08-22 04:57:00,78.92,78.929,78.92,78.929,12800000.0
2007-08-22 04:58:00,78.916,78.916,78.898,78.898,6400000.0
2007-08-22 04:59:00,78.904,78.909,78.902,78.909,12800000.0
2007-08-22 05:00:00,78.904,78.923,78.904,78.919,11200000.0
2007-08-22 05:01:00,78.908,78.908,78.884,78.898,13800000.0
2007-08-22 05:02:00,78.857,78.857,78.826,78.83,8000000.0
2007-08-22 05:03:00,78.836,78.839,78.822,78.832,12800000.0
2007-08-22 05:04:00,78.847,78.851,78.842,78.851,8000000.0
2007-08-22 05:05:00,78.85,78.855,78.834,78.834,11200000.0
2007-08-22 05:06:00,78.852,78.889,78.852,78.889,11200000.0
2007-08-22 05:07:00,78.88,78.898,78.87,78.87,14400000.0
2007-08-22 05:08:00,78.851,78.855,78.837,78.848,11200000.0
2007-08-22 05:09:00,78.865,78.871,78.863,78.864,18000000.0
2007-08-22 05:10:00,78.889,78.911,78.889,78.911,9600000.0
2007-08-22 05:11:00,78.896,78.911,78.892,78.898,12800000.0
2007-08-22 05:12:00,78.885,78.893,78.883,78.888,12800000.0
2007-08-22 05:13:00,78.929,78.929,78.911,78.911,12800000.0
2007-08-22 05:14:00,78.897,78.9,78.878,78.9,14400000.0
2007-08-22 05:15:00,78.903,78.912,78.89,78.907,16000000.0
2007-08-22 05:16:00,78.913,78.917,78.854,78.911,16000000.0
2007-08-22 05:17:00,78.911,78.926,78.911,78.926,10600000.0
2007-08-22 05:18:00,78.92,78.934,78.911,78.924,8000000.0
2007-08-22 05:19:00,78.924,78.967,78.924,78.964,16000000.0
2007-08-22 05:20:00,78.963,78.977,78.963,78.973,11200000.0
2007-08-22 05:21:00,78.976,78.996,78.974,78.996,12800000.0
2007-08-22 05:22:00,78.985,78.992,78.982,78.982,12800000.0
2007-08-22 05:23:00,78.97,78.97,78.961,78.961,13200000.0
2007-08-22 05:24:00,78.975,78.976,78.966,78.966,12800000.0
2007-08-22 05:25:00,78.958,78.967,78.951,78.964,12800000.0
2007-08-22 05:26:00,78.971,78.971,78.952,78.954,13200000.0
2007-08-22 05:27:00,78.947,78.961,78.947,78.956,12800000.0
2007-08-22 05:28:00,78.958,78.963,78.953,78.959,11600000.0
2007-08-22 05:29:00,78.967,78.979,78.967,78.971,11200000.0
2007-08-22 05:30:00,78.974,78.974,78.961,78.961,8000000.0
2007-08-22 05:31:00,78.968,78.991,78.968,78.991,17600000.0
2007-08-22 05:32:00,78.995,79.008,78.99,79.008,12800000.0
2007-08-22 05:33:00,79.015,79.03,79.008,79.03,11200000.0
2007-08-22 05:34:00,79.047,79.052,79.035,79.052,12800000.0
2007-08-22 05:35:00,79.053,79.074,79.053,79.07,12200000.0
2007-08-22 05:36:00,79.078,79.081,79.072,79.073,12800000.0
2007-08-22 05:37:00,79.076,79.087,79.074,79.086,11200000.0
2007-08-22 05:38:00,79.088,79.09,79.079,79.09,16000000.0
2007-08-22 05:39:00,79.088,79.098,79.082,79.098,11000000.0
2007-08-22 05:40:00,79.1,79.113,79.1,79.112,14400000.0
2007-08-22 05:41:00,79.111,79.119,79.102,79.116,12800000.0
2007-08-22 05:42:00,79.126,79.126,79.115,79.115,11200000.0
2007-08-22 05:43:00,79.122,79.122,79.116,79.116,12800000.0
2007-08-22 05:44:00,79.113,79.113,79.083,79.083,11200000.0
2007-08-22 05:45:00,79.055,79.055,79.026,79.026,16400000.0
2007-08-22 05:46:00,79.02,79.02,79.006,79.02,17600000.0
2007-08-22 05:47:00,79.006,79.021,79.006,79.014,11200000.0
2007-08-22 05:48:00,79.005,79.009,79.005,79.009,8000000.0
2007-08-22 05:49:00,79.003,79.011,79.003,79.01,17600000.0
2007-08-22 05:50:00,79.024,79.043,79.024,79.037,11200000.0
2007-08-22 05:51:00,79.05,79.06,79.035,79.06,11200000.0
2007-08-22 05:52:00,79.053,79.06,79.038,79.059,12800000.0
2007-08-22 05:53:00,79.044,79.053,79.044,79.049,17600000.0
2007-08-22 05:54:00,79.038,79.055,79.038,79.05,11200000.0
2007-08-22 05:55:00,79.0,79.079,79.0,79.049,11200000.0
2007-08-22 05:56:00,79.002,79.027,79.002,79.027,12800000.0
2007-08-22 05:57:00,79.028,79.028,79.022,79.023,12800000.0
2007-08-22 05:58:00,78.94,79.062,78.94,79.036,12800000.0
2007-08-22 05:59:00,79.017,79.017,78.994,78.995,12800000.0
2007-08-22 06:00:00,78.99,78.995,78.985,78.995,8000000.0
2007-08-22 06:01:00,79.005,79.008,78.988,79.007,10600000.0
2007-08-22 06:02:00,79.008,79.008,78.997,78.997,8000000.0
2007-08-22 06:03:00,79.001,79.001,78.993,78.993,12200000.0
2007-08-22 06:04:00,78.977,78.995,78.977,78.995,16000000.0
2007-08-22 06:05:00,78.995,78.996,78.98,78.984,14400000.0
2007-08-22 06:06:00,78.986,78.995,78.986,78.988,17600000.0
2007-08-22 06:07:00,78.971,78.992,78.971,78.99,11200000.0
2007-08-22 06:08:00,78.981,78.987,78.979,78.979,11200000.0
2007-08-22 06:09:00,78.981,78.99,78.978,78.99,11200000.0
2007-08-22 06:10:00,78.993,79.007,78.911,79.003,11200000.0
2007-08-22 06:11:00,79.013,79.035,79.013,79.035,17600000.0
2007-08-22 06:12:00,79.057,79.08,79.057,79.08,11200000.0
2007-08-22 06:13:00,79.077,79.078,79.054,79.076,12800000.0
2007-08-22 06:14:00,79.118,79.145,79.116,79.145,12800000.0
2007-08-22 06:15:00,79.144,79.144,79.116,79.116,8000000.0
2007-08-22 06:16:00,79.127,79.136,79.117,79.117,17600000.0
2007-08-22 06:17:00,79.106,79.122,79.083,79.084,12800000.0
2007-08-22 06:18:00,79.105,79.117,79.091,79.092,11200000.0
2007-08-22 06:19:00,79.085,79.086,79.078,79.085,12800000.0
2007-08-22 06:20:00,79.073,79.082,79.057,79.057,16000000.0
2007-08-22 06:21:00,79.052,79.052,79.037,79.037,12800000.0
2007-08-22 06:22:00,79.031,79.055,79.027,79.055,11600000.0
2007-08-22 06:23:00,79.06,79.06,79.037,79.037,17600000.0
2007-08-22 06:24:00,79.046,79.046,79.035,79.042,8000000.0
2007-08-22 06:25:00,79.049,79.066,79.046,79.058,11200000.0
2007-08-22 06:26:00,79.053,79.053,79.017,79.017,12200000.0
2007-08-22 06:27:00,79.01,79.026,79.01,79.026,8400000.0
2007-08-22 06:28:00,79.025,79.029,79.023,79.025,8000000.0
2007-08-22 06:29:00,79.006,79.009,78.999,79.009,10600000.0
2007-08-22 06:30:00,79.009,79.017,79.009,79.017,11200000.0
2007-08-22 06:31:00,79.013,79.029,79.013,79.015,12800000.0
2007-08-22 06:32:00,79.025,79.031,79.015,79.026,12800000.0
2007-08-22 06:33:00,79.029,79.029,79.002,79.017,17600000.0
2007-08-22 06:34:00,78.996,79.023,78.996,79.023,12800000.0
2007-08-22 06:35:00,79.025,79.026,79.014,79.018,12800000.0
2007-08-22 06:36:00,79.014,79.014,78.995,78.995,13800000.0
2007-08-22 06:37:00,78.986,78.99,78.986,78.99,8000000.0
2007-08-22 06:38:00,78.994,79.004,78.994,78.994,16000000.0
2007-08-22 06:39:00,78.993,79.001,78.993,78.993,12800000.0
2007-08-22 06:40:00,79.003,79.014,79.003,79.007,12800000.0
2007-08-22 06:41:00,78.987,78.987,78.968,78.968,12800000.0
2007-08-22 06:42:00,78.998,79.002,78.993,78.998,12800000.0
2007-08-22 06:43:00,79.003,79.008,79.0,79.004,12800000.0
2007-08-22 06:44:00,78.984,78.991,78.975,78.983,17600000.0
2007-08-22 06:45:00,78.989,78.989,78.949,78.959,17600000.0
2007-08-22 06:46:00,78.95,78.95,78.923,78.94,12800000.0
2007-08-22 06:47:00,78.937,78.937,78.929,78.936,12800000.0
2007-08-22 06:48:00,78.983,78.988,78.959,78.959,8000000.0
2007-08-22 06:49:00,78.984,79.013,78.974,79.013,12800000.0
2007-08-22 06:50:00,79.014,79.028,79.007,79.028,14800000.0
2007-08-22 06:51:00,79.017,79.017,78.979,78.979,12800000.0
2007-08-22 06:52:00,78.975,78.988,78.975,78.975,12800000.0
2007-08-22 06:53:00,78.967,78.981,78.967,78.979,17600000.0
2007-08-22 06:54:00,78.979,78.984,78.974,78.984,14400000.0
2007-08-22 06:55:00,78.991,79.026,78.991,79.026,11200000.0
2007-08-22 06:56:00,79.036,79.036,79.031,79.031,11200000.0
2007-08-22 06:57:00,79.031,79.031,79.018,79.03,13800000.0
2007-08-22 06:58:00,79.021,79.039,79.021,79.034,12800000.0
2007-08-22 06:59:00,79.036,79.048,79.029,79.048,12800000.0
2007-08-22 07:00:00,79.061,79.061,79.043,79.05,16000000.0
2007-08-22 07:01:00,79.043,79.043,79.031,79.033,17600000.0
2007-08-22 07:02:00,79.03,79.035,79.027,79.028,12800000.0
2007-08-22 07:03:00,79.04,79.04,79.01,79.01,12800000.0
2007-08-22 07:04:00,79.007,79.012,79.001,79.001,12800000.0
2007-08-22 07:05:00,79.0,79.0,78.973,78.983,11600000.0
2007-08-22 07:06:00,78.985,78.996,78.984,78.993,12800000.0
2007-08-22 07:07:00,78.995,79.014,78.995,79.014,11200000.0
2007-08-22 07:08:00,79.02,79.039,79.02,79.027,16000000.0
2007-08-22 07:09:00,79.023,79.023,79.014,79.018,12800000.0
2007-08-22 07:10:00,79.013,79.026,79.009,79.026,12800000.0
2007-08-22 07:11:00,79.022,79.027,79.017,79.02,12800000.0
2007-08-22 07:12:00,79.013,79.019,78.955,79.016,11200000.0
2007-08-22 07:13:00,79.011,79.02,79.008,79.016,12800000.0
2007-08-22 07:14:00,79.004,79.024,79.004,79.014,10600000.0
2007-08-22 07:15:00,79.021,79.034,79.021,79.023,11200000.0
2007-08-22 07:16:00,79.03,79.045,79.025,79.045,11200000.0
2007-08-22 07:17:00,79.056,79.096,79.055,79.096,12800000.0
2007-08-22 07:18:00,79.109,79.115,79.104,79.109,18000000.0
2007-08-22 07:19:00,79.124,79.136,79.121,79.136,12800000.0
2007-08-22 07:20:00,79.167,79.242,79.167,79.242,16400000.0
2007-08-22 07:21:00,79.256,79.256,79.248,79.248,12800000.0
2007-08-22 07:22:00,79.241,79.255,79.241,79.253,17600000.0
2007-08-22 07:23:00,79.252,79.29,79.252,79.29,11200000.0
2007-08-22 07:24:00,79.286,79.326,79.279,79.326,14400000.0
2007-08-22 07:25:00,79.354,79.365,79.344,79.365,16000000.0
2007-08-22 07:26:00,79.386,79.402,79.376,79.402,16000000.0
2007-08-22 07:27:00,79.396,79.401,79.392,79.4,15400000.0
2007-08-22 07:28:00,79.41,79.41,79.394,79.408,14400000.0
2007-08-22 07:29:00,79.407,79.418,79.406,79.416,11200000.0
2007-08-22 07:30:00,79.435,79.485,79.435,79.485,11200000.0
2007-08-22 07:31:00,79.487,79.494,79.482,79.482,17600000.0
2007-08-22 07:32:00,79.45,79.464,79.45,79.464,17600000.0
2007-08-22 07:33:00,79.479,79.53,79.479,79.53,10600000.0
2007-08-22 07:34:00,79.551,79.551,79.494,79.494,12800000.0
2007-08-22 07:35:00,79.483,79.49,79.48,79.483,16000000.0
2007-08-22 07:36:00,79.456,79.481,79.456,79.48,11200000.0
2007-08-22 07:37:00,79.478,79.478,79.442,79.442,11200000.0
2007-08-22 07:38:00,79.448,79.455,79.447,79.455,12800000.0
2007-08-22 07:39:00,79.453,79.463,79.453,79.454,11200000.0
2007-08-22 07:40:00,79.422,79.426,79.413,79.414,10600000.0
2007-08-22 07:41:00,79.402,79.415,79.401,79.412,12800000.0
2007-08-22 07:42:00,79.424,79.438,79.424,79.431,12800000.0
2007-08-22 07:43:00,79.429,79.442,79.429,79.437,12800000.0
2007-08-22 07:44:00,79.44,79.44,79.425,79.428,11200000.0
2007-08-22 07:45:00,79.423,79.427,79.404,79.404,11200000.0
2007-08-22 07:46:00,79.384,79.387,79.379,79.379,11200000.0
2007-08-22 07:47:00,79.379,79.385,79.37,79.385,14400000.0
2007-08-22 07:48:00,79.372,79.391,79.372,79.39,14400000.0
2007-08-22 07:49:00,79.407,79.414,79.396,79.396,17600000.0
2007-08-22 07:50:00,79.412,79.42,79.406,79.42,16000000.0
2007-08-22 07:51:00,79.43,79.442,79.427,79.442,12800000.0
2007-08-22 07:52:00,79.447,79.449,79.443,79.449,8000000.0
2007-08-22 07:53:00,79.467,79.505,79.467,79.505,13200000.0
2007-08-22 07:54:00,79.496,79.502,79.491,79.502,12200000.0
2007-08-22 07:55:00,79.492,79.508,79.481,79.486,12800000.0
2007-08-22 07:56:00,79.459,79.466,79.453,79.453,16000000.0
2007-08-22 07:57:00,79.45,79.452,79.419,79.419,11200000.0
2007-08-22 07:58:00,79.389,79.389,79.374,79.383,11200000.0
2007-08-22 07:59:00,79.369,79.369,79.358,79.358,12800000.0
2007-08-22 08:00:00,79.358,79.358,79.34,79.34,14400000.0
2007-08-22 08:01:00,79.342,79.352,79.334,79.349,14200000.0
2007-08-22 08:02:00,79.363,79.378,79.362,79.376,12800000.0
2007-08-22 08:03:00,79.366,79.367,79.354,79.354,11200000.0
2007-08-22 08:04:00,79.355,79.355,79.326,79.326,8000000.0
2007-08-22 08:05:00,79.352,79.403,79.352,79.403,14400000.0
2007-08-22 08:06:00,79.422,79.459,79.419,79.459,12800000.0
2007-08-22 08:07:00,79.487,79.523,79.487,79.523,11200000.0
2007-08-22 08:08:00,79.538,79.61,79.538,79.61,17000000.0
2007-08-22 08:09:00,79.619,79.693,79.61,79.692,12800000.0
2007-08-22 08:10:00,79.724,79.762,79.724,79.738,12800000.0
2007-08-22 08:11:00,79.764,79.787,79.764,79.787,11200000.0
2007-08-22 08:12:00,79.797,79.809,79.792,79.809,16000000.0
2007-08-22 08:13:00,79.789,79.792,79.767,79.767,11200000.0
2007-08-22 08:14:00,79.756,79.756,79.709,79.709,12800000.0
2007-08-22 08:15:00,79.698,79.698,79.667,79.67,16000000.0
2007-08-22 08:16:00,79.676,79.689,79.672,79.689,11200000.0
2007-08-22 08:17:00,79.693,79.697,79.674,79.697,12800000.0
2007-08-22 08:18:00,79.706,79.708,79.701,79.701,12200000.0
2007-08-22 08:19:00,79.707,79.714,79.695,79.7,14400000.0
2007-08-22 08:20:00,79.71,79.712,79.694,79.712,16000000.0
2007-08-22 08:21:00,79.728,79.75,79.717,79.747,17600000.0
2007-08-22 08:22:00,79.802,79.828,79.802,79.806,11200000.0
2007-08-22 08:23:00,79.816,79.828,79.81,79.825,11200000.0
2007-08-22 08:24:00,79.816,79.816,79.794,79.804,17600000.0
2007-08-22 08:25:00,79.806,79.856,79.806,79.856,12800000.0
2007-08-22 08:26:00,79.815,79.837,79.815,79.831,12800000.0
2007-08-22 08:27:00,79.788,79.807,79.788,79.799,12800000.0
2007-08-22 08:28:00,79.814,79.839,79.809,79.823,11200000.0
2007-08-22 08:29:00,79.814,79.823,79.814,79.815,14400000.0
2007-08-22 08:30:00,79.824,79.867,79.824,79.866,11200000.0
2007-08-22 08:31:00,79.845,79.868,79.845,79.859,12200000.0
2007-08-22 08:32:00,79.885,79.905,79.885,79.903,11200000.0
2007-08-22 08:33:00,79.934,79.967,79.934,79.959,11200000.0
2007-08-22 08:34:00,79.949,79.981,79.949,79.981,17600000.0
2007-08-22 08:35:00,79.964,79.985,79.95,79.985,17600000.0
2007-08-22 08:36:00,80.004,80.095,80.004,80.095,17600000.0
2007-08-22 08:37:00,80.127,80.131,80.122,80.126,11200000.0
2007-08-22 08:38:00,80.127,80.189,80.124,80.189,11200000.0
2007-08-22 08:39:00,80.187,80.197,80.187,80.191,16000000.0
2007-08-22 08:40:00,80.172,80.172,80.148,80.148,16000000.0
2007-08-22 08:41:00,80.192,80.2,80.156,80.156,17600000.0
2007-08-22 08:42:00,80.159,80.178,80.159,80.178,12800000.0
2007-08-22 08:43:00,80.153,80.153,80.119,80.125,12800000.0
2007-08-22 08:44:00,80.135,80.15,80.135,80.146,12800000.0
2007-08-22 08:45:00,80.139,80.151,80.104,80.104,16000000.0
2007-08-22 08:46:00,80.092,80.097,80.083,80.083,11200000.0
2007-08-22 08:47:00,80.076,80.076,80.056,80.056,11200000.0
2007-08-22 08:48:00,80.057,80.057,80.043,80.043,12800000.0
2007-08-22 08:49:00,80.04,80.048,80.036,80.045,17600000.0
2007-08-22 08:50:00,80.056,80.07,80.056,80.066,12800000.0
2007-08-22 08:51:00,80.059,80.063,80.053,80.057,17600000.0
2007-08-22 08:52:00,80.066,80.071,80.062,80.066,11200000.0
2007-08-22 08:53:00,80.077,80.084,80.074,80.074,16000000.0
2007-08-22 08:54:00,80.086,80.109,80.086,80.106,14400000.0
2007-08-22 08:55:00,80.118,80.141,80.089,80.089,16000000.0
2007-08-22 08:56:00,80.094,80.107,80.086,80.089,10600000.0
2007-08-22 08:57:00,80.079,80.117,80.079,80.117,11200000.0
2007-08-22 08:58:00,80.125,80.158,80.125,80.143,16000000.0
2007-08-22 08:59:00,80.132,80.144,80.122,80.122,12800000.0
2007-08-22 09:00:00,80.104,80.113,80.103,80.104,17600000.0
2007-08-22 09:01:00,80.112,80.112,80.085,80.085,11200000.0
2007-08-22 09:02:00,80.085,80.092,80.079,80.086,11200000.0
2007-08-22 09:03:00,80.079,80.104,80.076,80.104,16000000.0
2007-08-22 09:04:00,80.093,80.093,80.067,80.067,11200000.0
2007-08-22 09:05:00,80.044,80.044,80.035,80.043,10600000.0
2007-08-22 09:06:00,80.033,80.044,80.027,80.039,12800000.0
2007-08-22 09:07:00,80.036,80.055,80.036,80.053,12800000.0
2007-08-22 09:08:00,80.066,80.066,80.04,80.045,12800000.0
2007-08-22 09:09:00,80.075,80.079,80.062,80.074,17600000.0
2007-08-22 09:10:00,80.054,80.068,80.053,80.068,12800000.0
2007-08-22 09:11:00,80.072,80.072,80.052,80.055,12800000.0
2007-08-22 09:12:00,80.036,80.053,80.036,80.053,12800000.0
2007-08-22 09:13:00,80.06,80.06,80.044,80.059,11200000.0
2007-08-22 09:14:00,80.057,80.063,80.04,80.063,11200000.0
2007-08-22 09:15:00,80.07,80.081,80.059,80.062,11200000.0
2007-08-22 09:16:00,80.054,80.058,80.043,80.043,12200000.0
2007-08-22 09:17:00,80.054,80.058,80.036,80.036,11200000.0
2007-08-22 09:18:00,80.021,80.021,79.992,79.997,14400000.0
2007-08-22 09:19:00,80.004,80.005,79.994,80.005,12800000.0
2007-08-22 09:20:00,79.996,79.996,79.964,79.964,16000000.0
2007-08-22 09:21:00,79.917,79.918,79.897,79.898,11200000.0
2007-08-22 09:22:00,79.886,79.898,79.884,79.891,17600000.0
2007-08-22 09:23:00,79.891,79.893,79.881,79.884,12200000.0
2007-08-22 09:24:00,79.859,79.866,79.837,79.84,12800000.0
2007-08-22 09:25:00,79.83,79.85,79.823,79.823,12800000.0
2007-08-22 09:26:00,79.827,79.845,79.827,79.845,11200000.0
2007-08-22 09:27:00,79.824,79.847,79.822,79.847,11200000.0
2007-08-22 09:28:00,79.841,79.87,79.832,79.87,12800000.0
2007-08-22 09:29:00,79.863,79.863,79.822,79.822,11200000.0
2007-08-22 09:30:00,79.835,79.841,79.829,79.834,12800000.0
2007-08-22 09:31:00,79.838,79.864,79.838,79.864,12800000.0
2007-08-22 09:32:00,79.867,79.885,79.852,79.852,14400000.0
2007-08-22 09:33:00,79.871,79.88,79.867,79.867,12800000.0
2007-08-22 09:34:00,79.856,79.856,79.838,79.839,11200000.0
2007-08-22 09:35:00,79.821,79.821,79.808,79.808,12800000.0
2007-08-22 09:36:00,79.798,79.815,79.792,79.803,16000000.0
2007-08-22 09:37:00,79.811,79.815,79.742,79.806,16000000.0
2007-08-22 09:38:00,79.814,79.814,79.773,79.773,11200000.0
2007-08-22 09:39:00,79.771,79.772,79.758,79.768,12800000.0
2007-08-22 09:40:00,79.765,79.769,79.742,79.755,14400000.0
2007-08-22 09:41:00,79.761,79.764,79.755,79.755,11200000.0
2007-08-22 09:42:00,79.767,79.802,79.767,79.792,16000000.0
2007-08-22 09:43:00,79.782,79.786,79.78,79.784,12800000.0
2007-08-22 09:44:00,79.791,79.801,79.766,79.766,13200000.0
2007-08-22 09:45:00,79.78,79.783,79.766,79.783,12800000.0
2007-08-22 09:46:00,79.789,79.807,79.783,79.803,11200000.0
2007-08-22 09:47:00,79.788,79.842,79.788,79.842,12800000.0
2007-08-22 09:48:00,79.855,79.855,79.838,79.839,11200000.0
2007-08-22 09:49:00,79.844,79.859,79.84,79.859,12800000.0
2007-08-22 09:50:00,79.87,79.87,79.856,79.86,16000000.0
2007-08-22 09:51:00,79.863,79.907,79.863,79.907,16000000.0
2007-08-22 09:52:00,79.918,79.919,79.889,79.889,11200000.0
2007-08-22 09:53:00,79.886,79.912,79.881,79.908,12800000.0
2007-08-22 09:54:00,79.915,79.938,79.915,79.938,11200000.0
2007-08-22 09:55:00,79.923,79.938,79.922,79.937,11200000.0
2007-08-22 09:56:00,79.949,79.949,79.932,79.941,14400000.0
2007-08-22 09:57:00,79.949,79.964,79.949,79.964,17600000.0
2007-08-22 09:58:00,79.969,79.97,79.867,79.968,17600000.0
2007-08-22 09:59:00,79.984,79.988,79.966,79.966,18400000.0
2007-08-22 10:00:00,79.957,79.957,79.94,79.942,11200000.0
2007-08-22 10:01:00,79.942,79.949,79.937,79.937,12800000.0
2007-08-22 10:02:00,79.939,79.939,79.926,79.936,16000000.0
2007-08-22 10:03:00,79.928,79.928,79.91,79.92,11200000.0
2007-08-22 10:04:00,79.916,79.922,79.827,79.907,11200000.0
2007-08-22 10:05:00,79.882,79.888,79.867,79.867,14400000.0
2007-08-22 10:06:00,79.863,79.879,79.863,79.879,16000000.0
2007-08-22 10:07:00,79.898,79.922,79.898,79.922,12800000.0
2007-08-22 10:08:00,79.905,79.919,79.899,79.919,11200000.0
2007-08-22 10:09:00,79.936,79.941,79.929,79.934,12800000.0
2007-08-22 10:10:00,79.929,79.962,79.929,79.962,17600000.0
2007-08-22 10:11:00,79.972,79.976,79.963,79.968,11200000.0
2007-08-22 10:12:00,79.973,79.987,79.953,79.975,12800000.0
2007-08-22 10:13:00,79.953,79.962,79.945,79.962,12800000.0
2007-08-22 10:14:00,79.974,79.989,79.974,79.976,11200000.0
2007-08-22 10:15:00,79.967,79.976,79.966,79.973,12800000.0
2007-08-22 10:16:00,80.001,80.006,79.985,79.987,12800000.0
2007-08-22 10:17:00,79.98,79.992,79.978,79.988,11200000.0
2007-08-22 10:18:00,80.017,80.024,80.006,80.011,11200000.0
2007-08-22 10:19:00,79.993,80.005,79.986,80.005,11200000.0
2007-08-22 10:20:00,80.014,80.014,79.992,79.992,17600000.0
2007-08-22 10:21:00,79.981,80.011,79.981,80.011,16000000.0
2007-08-22 10:22:00,80.018,80.019,80.0,80.0,10600000.0
2007-08-22 10:23:00,80.034,80.041,80.025,80.041,11600000.0
2007-08-22 10:24:00,80.05,80.09,80.05,80.077,12800000.0
2007-08-22 10:25:00,80.06,80.099,80.053,80.099,11600000.0
2007-08-22 10:26:00,80.121,80.147,80.121,80.147,12800000.0
2007-08-22 10:27:00,80.129,80.135,80.127,80.133,11200000.0
2007-08-22 10:28:00,80.118,80.126,80.113,80.116,12800000.0
2007-08-22 10:29:00,80.163,80.172,80.149,80.149,11200000.0
2007-08-22 10:30:00,80.126,80.179,80.126,80.176,12200000.0
2007-08-22 10:31:00,80.195,80.195,80.153,80.168,12800000.0
2007-08-22 10:32:00,80.177,80.18,80.168,80.168,17600000.0
2007-08-22 10:33:00,80.155,80.155,80.133,80.133,11200000.0
2007-08-22 10:34:00,80.142,80.148,80.14,80.147,11200000.0
2007-08-22 10:35:00,80.136,80.137,80.103,80.103,11200000.0
2007-08-22 10:36:00,80.08,80.08,80.051,80.051,11200000.0
2007-08-22 10:37:00,80.061,80.083,79.975,80.073,11200000.0
2007-08-22 10:38:00,80.07,80.074,80.041,80.044,12800000.0
2007-08-22 10:39:00,80.038,80.048,80.034,80.035,11200000.0
2007-08-22 10:40:00,80.033,80.042,80.025,80.025,16000000.0
2007-08-22 10:41:00,80.013,80.023,80.013,80.018,12800000.0
2007-08-22 10:42:00,80.018,80.018,80.003,80.014,11200000.0
2007-08-22 10:43:00,80.006,80.007,79.995,80.007,11200000.0
2007-08-22 10:44:00,80.006,80.008,79.999,80.008,12800000.0
2007-08-22 10:45:00,80.003,80.035,80.003,80.035,12800000.0
2007-08-22 10:46:00,80.049,80.066,80.049,80.066,12800000.0
2007-08-22 10:47:00,80.063,80.069,80.039,80.069,12800000.0
2007-08-22 10:48:00,80.089,80.089,80.071,80.089,12800000.0
2007-08-22 10:49:00,80.061,80.065,80.057,80.057,11200000.0
2007-08-22 10:50:00,80.054,80.071,80.054,80.058,16000000.0
2007-08-22 10:51:00,80.077,80.085,80.076,80.084,17600000.0
2007-08-22 10:52:00,80.091,80.101,80.091,80.095,11200000.0
2007-08-22 10:53:00,80.092,80.099,80.082,80.084,11200000.0
2007-08-22 10:54:00,80.084,80.084,80.059,80.067,17600000.0
2007-08-22 10:55:00,80.034,80.034,80.017,80.025,11200000.0
2007-08-22 10:56:00,80.028,80.028,80.015,80.023,17600000.0
2007-08-22 10:57:00,80.031,80.066,80.024,80.066,16000000.0
2007-08-22 10:58:00,80.074,80.075,79.981,80.07,12200000.0
2007-08-22 10:59:00,80.078,80.078,80.06,80.06,10600000.0
2007-08-22 11:00:00,80.058,80.078,80.058,80.078,12800000.0
2007-08-22 11:01:00,80.081,80.095,80.079,80.086,13200000.0
2007-08-22 11:02:00,80.076,80.08,80.069,80.078,16000000.0
2007-08-22 11:03:00,80.083,80.083,80.049,80.053,12800000.0
2007-08-22 11:04:00,80.051,80.055,80.047,80.055,14400000.0
2007-08-22 11:05:00,80.047,80.047,80.022,80.031,17600000.0
2007-08-22 11:06:00,80.038,80.038,80.025,80.035,18000000.0
2007-08-22 11:07:00,80.052,80.085,80.044,80.085,17600000.0
2007-08-22 11:08:00,80.017,80.1,80.017,80.1,11200000.0
2007-08-22 11:09:00,80.098,80.108,80.093,80.106,17600000.0
2007-08-22 11:10:00,80.095,80.12,80.095,80.116,12800000.0
2007-08-22 11:11:00,80.113,80.113,80.095,80.097,11200000.0
2007-08-22 11:12:00,80.077,80.077,80.047,80.047,17600000.0
2007-08-22 11:13:00,80.058,80.073,80.043,80.051,14400000.0
2007-08-22 11:14:00,80.054,80.063,80.053,80.053,11200000.0
2007-08-22 11:15:00,80.065,80.078,80.065,80.077,11200000.0
2007-08-22 11:16:00,80.077,80.077,80.065,80.065,12800000.0
2007-08-22 11:17:00,80.054,80.084,80.052,80.084,11200000.0
2007-08-22 11:18:00,80.086,80.119,80.086,80.119,12800000.0
2007-08-22 11:19:00,80.112,80.112,80.097,80.104,17600000.0
2007-08-22 11:20:00,80.121,80.168,80.121,80.168,12800000.0
2007-08-22 11:21:00,80.154,80.154,80.135,80.146,14800000.0
2007-08-22 11:22:00,80.136,80.138,80.123,80.131,13200000.0
2007-08-22 11:23:00,80.135,80.149,80.133,80.147,11200000.0
2007-08-22 11:24:00,80.152,80.152,80.126,80.13,12800000.0
2007-08-22 11:25:00,80.121,80.126,80.095,80.095,17600000.0
2007-08-22 11:26:00,80.097,80.104,80.095,80.104,13800000.0
2007-08-22 11:27:00,80.102,80.103,80.085,80.103,11200000.0
2007-08-22 11:28:00,80.102,80.102,80.065,80.065,13800000.0
2007-08-22 11:29:00,80.054,80.057,80.051,80.056,14400000.0
2007-08-22 11:30:00,80.061,80.091,80.061,80.089,14400000.0
2007-08-22 11:31:00,80.099,80.103,80.092,80.095,11200000.0
2007-08-22 11:32:00,80.111,80.124,80.111,80.112,17600000.0
2007-08-22 11:33:00,80.095,80.097,80.087,80.091,13200000.0
2007-08-22 11:34:00,80.09,80.1,80.085,80.085,12800000.0
2007-08-22 11:35:00,80.085,80.116,80.085,80.116,11200000.0
2007-08-22 11:36:00,80.117,80.128,80.115,80.128,12800000.0
2007-08-22 11:37:00,80.11,80.11,80.098,80.098,11200000.0
2007-08-22 11:38:00,80.098,80.105,80.098,80.104,11200000.0
2007-08-22 11:39:00,80.106,80.11,80.089,80.108,11200000.0
2007-08-22 11:40:00,80.099,80.117,80.099,80.117,11200000.0
2007-08-22 11:41:00,80.111,80.111,80.09,80.09,16000000.0
2007-08-22 11:42:00,80.096,80.098,80.08,80.097,17600000.0
2007-08-22 11:43:00,80.109,80.109,80.085,80.094,11200000.0
2007-08-22 11:44:00,80.095,80.115,80.095,80.112,11200000.0
2007-08-22 11:45:00,80.11,80.116,80.098,80.098,14400000.0
2007-08-22 11:46:00,80.1,80.104,80.095,80.104,11200000.0
2007-08-22 11:47:00,80.089,80.105,80.08,80.102,18000000.0
2007-08-22 11:48:00,80.102,80.11,80.09,80.11,11200000.0
2007-08-22 11:49:00,80.107,80.119,80.107,80.115,12800000.0
2007-08-22 11:50:00,80.113,80.12,80.112,80.114,12800000.0
2007-08-22 11:51:00,80.118,80.118,80.106,80.107,11200000.0
2007-08-22 11:52:00,80.108,80.109,80.099,80.103,11200000.0
2007-08-22 11:53:00,80.109,80.109,80.095,80.109,16000000.0
2007-08-22 11:54:00,80.114,80.117,80.107,80.117,14400000.0
2007-08-22 11:55:00,80.114,80.115,80.047,80.107,11200000.0
2007-08-22 11:56:00,80.095,80.102,80.093,80.097,12800000.0
2007-08-22 11:57:00,80.103,80.106,80.095,80.104,17600000.0
2007-08-22 11:58:00,80.1,80.109,80.097,80.109,10600000.0
2007-08-22 11:59:00,80.108,80.108,80.077,80.083,11200000.0
2007-08-22 12:00:00,80.069,80.069,80.05,80.05,11200000.0
2007-08-22 12:01:00,80.063,80.091,80.063,80.085,11200000.0
2007-08-22 12:02:00,80.086,80.096,80.085,80.092,13800000.0
2007-08-22 12:03:00,80.095,80.095,80.081,80.086,11200000.0
2007-08-22 12:04:00,80.085,80.085,80.067,80.076,17600000.0
2007-08-22 12:05:00,80.069,80.069,80.047,80.047,17600000.0
2007-08-22 12:06:00,80.087,80.093,80.079,80.092,12800000.0
2007-08-22 12:07:00,80.121,80.127,80.108,80.127,10600000.0
2007-08-22 12:08:00,80.136,80.169,80.136,80.169,11200000.0
2007-08-22 12:09:00,80.181,80.201,80.181,80.199,14400000.0
2007-08-22 12:10:00,80.219,80.261,80.219,80.255,11200000.0
2007-08-22 12:11:00,80.249,80.249,80.21,80.21,12800000.0
2007-08-22 12:12:00,80.21,80.212,80.192,80.193,11200000.0
2007-08-22 12:13:00,80.179,80.184,80.168,80.184,11200000.0
2007-08-22 12:14:00,80.191,80.191,80.17,80.175,12800000.0
2007-08-22 12:15:00,80.187,80.187,80.159,80.159,12800000.0
2007-08-22 12:16:00,80.149,80.178,80.149,80.178,12800000.0
2007-08-22 12:17:00,80.18,80.201,80.111,80.201,17600000.0
2007-08-22 12:18:00,80.205,80.205,80.19,80.194,16000000.0
2007-08-22 12:19:00,80.188,80.189,80.168,80.179,12800000.0
2007-08-22 12:20:00,80.174,80.18,80.154,80.154,14400000.0
2007-08-22 12:21:00,80.175,80.189,80.158,80.187,16000000.0
2007-08-22 12:22:00,80.177,80.187,80.163,80.163,16000000.0
2007-08-22 12:23:00,80.163,80.18,80.163,80.167,14400000.0
2007-08-22 12:24:00,80.174,80.186,80.169,80.182,12800000.0
2007-08-22 12:25:00,80.17,80.17,80.11,80.11,11200000.0
2007-08-22 12:26:00,80.083,80.083,80.045,80.045,11200000.0
2007-08-22 12:27:00,80.076,80.104,80.076,80.104,11200000.0
2007-08-22 12:28:00,80.157,80.182,80.154,80.182,12800000.0
2007-08-22 12:29:00,80.234,80.244,80.225,80.244,17600000.0
2007-08-22 12:30:00,80.198,80.198,80.168,80.168,17600000.0
2007-08-22 12:31:00,80.163,80.186,80.163,80.186,12800000.0
2007-08-22 12:32:00,80.236,80.244,80.231,80.24,13200000.0
2007-08-22 12:33:00,80.255,80.259,80.241,80.259,14400000.0
2007-08-22 12:34:00,80.266,80.296,80.263,80.296,12800000.0
2007-08-22 12:35:00,80.322,80.327,80.279,80.279,11200000.0
2007-08-22 12:36:00,80.232,80.25,80.23,80.25,11200000.0
2007-08-22 12:37:00,80.261,80.276,80.261,80.269,11200000.0
2007-08-22 12:38:00,80.275,80.281,80.183,80.269,17400000.0
2007-08-22 12:39:00,80.276,80.295,80.276,80.284,16000000.0
2007-08-22 12:40:00,80.333,80.393,80.326,80.393,16000000.0
2007-08-22 12:41:00,80.425,80.451,80.425,80.435,12800000.0
2007-08-22 12:42:00,80.435,80.441,80.429,80.431,14400000.0
2007-08-22 12:43:00,80.432,80.432,80.377,80.378,12800000.0
2007-08-22 12:44:00,80.36,80.392,80.352,80.392,17600000.0
2007-08-22 12:45:00,80.412,80.412,80.389,80.404,16000000.0
2007-08-22 12:46:00,80.387,80.409,80.378,80.409,12800000.0
2007-08-22 12:47:00,80.416,80.435,80.398,80.435,12800000.0
2007-08-22 12:48:00,80.438,80.446,80.417,80.417,8000000.0
2007-08-22 12:49:00,80.417,80.425,80.411,80.42,15400000.0
2007-08-22 12:50:00,80.402,80.427,80.402,80.427,14400000.0
2007-08-22 12:51:00,80.436,80.446,80.436,80.442,11200000.0
2007-08-22 12:52:00,80.463,80.468,80.452,80.455,11200000.0
2007-08-22 12:53:00,80.446,80.488,80.446,80.488,11200000.0
2007-08-22 12:54:00,80.51,80.528,80.51,80.527,12800000.0
2007-08-22 12:55:00,80.547,80.553,80.545,80.553,16000000.0
2007-08-22 12:56:00,80.545,80.556,80.54,80.54,11200000.0
2007-08-22 12:57:00,80.521,80.561,80.521,80.561,11200000.0
2007-08-22 12:58:00,80.575,80.575,80.53,80.547,17000000.0
2007-08-22 12:59:00,80.555,80.562,80.547,80.556,16400000.0
2007-08-22 13:00:00,80.569,80.569,80.547,80.564,12800000.0
2007-08-22 13:01:00,80.54,80.54,80.498,80.498,14400000.0
2007-08-22 13:02:00,80.501,80.502,80.496,80.496,12200000.0
2007-08-22 13:03:00,80.484,80.495,80.484,80.495,16000000.0
2007-08-22 13:04:00,80.508,80.546,80.508,80.546,11200000.0
2007-08-22 13:05:00,80.54,80.549,80.539,80.548,12800000.0
2007-08-22 13:06:00,80.551,80.551,80.534,80.545,11200000.0
2007-08-22 13:07:00,80.547,80.559,80.546,80.554,14400000.0
2007-08-22 13:08:00,80.559,80.604,80.559,80.604,17600000.0
2007-08-22 13:09:00,80.591,80.595,80.581,80.59,12800000.0
2007-08-22 13:10:00,80.605,80.605,80.575,80.575,16000000.0
2007-08-22 13:11:00,80.624,80.644,80.624,80.64,11200000.0
2007-08-22 13:12:00,80.643,80.649,80.643,80.645,12800000.0
2007-08-22 13:13:00,80.645,80.651,80.634,80.636,17600000.0
2007-08-22 13:14:00,80.643,80.654,80.635,80.635,12800000.0
2007-08-22 13:15:00,80.653,80.672,80.653,80.672,12800000.0
2007-08-22 13:16:00,80.673,80.674,80.654,80.657,17600000.0
2007-08-22 13:17:00,80.65,80.658,80.648,80.65,12800000.0
2007-08-22 13:18:00,80.644,80.66,80.644,80.652,11200000.0
2007-08-22 13:19:00,80.658,80.658,80.643,80.643,16000000.0
2007-08-22 13:20:00,80.633,80.642,80.624,80.626,17600000.0
2007-08-22 13:21:00,80.612,80.612,80.584,80.6,11200000.0
2007-08-22 13:22:00,80.601,80.611,80.601,80.605,9600000.0
2007-08-22 13:23:00,80.599,80.609,80.598,80.598,12800000.0
2007-08-22 13:24:00,80.606,80.606,80.595,80.595,11200000.0
2007-08-22 13:25:00,80.574,80.574,80.554,80.554,17600000.0
2007-08-22 13:26:00,80.555,80.563,80.553,80.555,17600000.0
2007-08-22 13:27:00,80.545,80.565,80.545,80.563,12800000.0
2007-08-22 13:28:00,80.586,80.586,80.486,80.562,15400000.0
2007-08-22 13:29:00,80.541,80.569,80.477,80.563,11200000.0
2007-08-22 13:30:00,80.571,80.587,80.571,80.581,12800000.0
2007-08-22 13:31:00,80.567,80.606,80.567,80.606,11200000.0
2007-08-22 13:32:00,80.615,80.636,80.615,80.636,11200000.0
2007-08-22 13:33:00,80.621,80.629,80.621,80.621,19200000.0
2007-08-22 13:34:00,80.63,80.644,80.63,80.642,12800000.0
2007-08-22 13:35:00,80.656,80.656,80.639,80.652,36600000.0
2007-08-22 13:36:00,80.643,80.662,80.643,80.662,17600000.0
2007-08-22 13:37:00,80.656,80.668,80.656,80.664,13800000.0
2007-08-22 13:38:00,80.655,80.659,80.644,80.648,33000000.0
2007-08-22 13:39:00,80.633,80.644,80.633,80.644,14400000.0
2007-08-22 13:40:00,80.625,80.625,80.617,80.617,40000000.0
2007-08-22 13:41:00,80.607,80.607,80.599,80.601,16400000.0
2007-08-22 13:42:00,80.593,80.607,80.593,80.598,11200000.0
2007-08-22 13:43:00,80.591,80.591,80.576,80.591,27200000.0
2007-08-22 13:44:00,80.596,80.611,80.596,80.609,34000000.0
2007-08-22 13:45:00,80.592,80.596,80.585,80.588,20800000.0
2007-08-22 13:46:00,80.598,80.606,80.588,80.591,24000000.0
2007-08-22 13:47:00,80.559,80.579,80.559,80.566,12800000.0
2007-08-22 13:48:00,80.571,80.575,80.56,80.56,12200000.0
2007-08-22 13:49:00,80.554,80.559,80.552,80.559,17600000.0
2007-08-22 13:50:00,80.565,80.566,80.546,80.553,11200000.0
2007-08-22 13:51:00,80.558,80.57,80.557,80.57,24000000.0
2007-08-22 13:52:00,80.552,80.552,80.523,80.523,12800000.0
2007-08-22 13:53:00,80.534,80.545,80.534,80.544,17600000.0
2007-08-22 13:54:00,80.53,80.53,80.517,80.517,25000000.0
2007-08-22 13:55:00,80.517,80.517,80.506,80.507,14800000.0
2007-08-22 13:56:00,80.502,80.52,80.502,80.515,14400000.0
2007-08-22 13:57:00,80.541,80.542,80.528,80.529,28800000.0
2007-08-22 13:58:00,80.524,80.525,80.516,80.516,14800000.0
2007-08-22 13:59:00,80.502,80.502,80.474,80.474,32000000.0
2007-08-22 14:00:00,80.484,80.489,80.484,80.487,47400000.0
2007-08-22 14:01:00,80.483,80.484,80.472,80.484,32000000.0
2007-08-22 14:02:00,80.485,80.485,80.477,80.483,13800000.0
2007-08-22 14:03:00,80.492,80.492,80.473,80.473,14400000.0
2007-08-22 14:04:00,80.47,80.485,80.47,80.485,11200000.0
2007-08-22 14:05:00,80.497,80.506,80.496,80.496,23400000.0
2007-08-22 14:06:00,80.496,80.499,80.488,80.493,36800000.0
2007-08-22 14:07:00,80.489,80.492,80.482,80.488,38800000.0
2007-08-22 14:08:00,80.495,80.516,80.495,80.515,16000000.0
2007-08-22 14:09:00,80.493,80.494,80.483,80.493,33600000.0
2007-08-22 14:10:00,80.482,80.498,80.482,80.492,33600000.0
2007-08-22 14:11:00,80.484,80.504,80.484,80.498,14400000.0
2007-08-22 14:12:00,80.49,80.494,80.483,80.483,27200000.0
2007-08-22 14:13:00,80.507,80.507,80.499,80.507,14400000.0
2007-08-22 14:14:00,80.51,80.51,80.486,80.486,12800000.0
2007-08-22 14:15:00,80.475,80.489,80.474,80.477,28800000.0
2007-08-22 14:16:00,80.468,80.487,80.468,80.487,25000000.0
2007-08-22 14:17:00,80.497,80.515,80.497,80.509,12800000.0
2007-08-22 14:18:00,80.506,80.509,80.476,80.476,16000000.0
2007-08-22 14:19:00,80.467,80.476,80.463,80.463,12800000.0
2007-08-22 14:20:00,80.473,80.488,80.473,80.488,25600000.0
2007-08-22 14:21:00,80.521,80.543,80.521,80.543,28800000.0
2007-08-22 14:22:00,80.55,80.55,80.53,80.534,23400000.0
2007-08-22 14:23:00,80.553,80.561,80.55,80.561,48000000.0
2007-08-22 14:24:00,80.564,80.564,80.538,80.538,12800000.0
2007-08-22 14:25:00,80.537,80.543,80.533,80.537,12800000.0
2007-08-22 14:26:00,80.528,80.532,80.523,80.528,12800000.0
2007-08-22 14:27:00,80.526,80.547,80.526,80.547,17600000.0
2007-08-22 14:28:00,80.549,80.553,80.528,80.528,11200000.0
2007-08-22 14:29:00,80.53,80.53,80.511,80.521,36800000.0
2007-08-22 14:30:00,80.548,80.551,80.544,80.548,22400000.0
2007-08-22 14:31:00,80.553,80.565,80.542,80.549,20800000.0
2007-08-22 14:32:00,80.551,80.551,80.533,80.55,40000000.0
2007-08-22 14:33:00,80.552,80.552,80.534,80.536,24400000.0
2007-08-22 14:34:00,80.548,80.567,80.548,80.567,33600000.0
2007-08-22 14:35:00,80.569,80.569,80.562,80.569,14400000.0
2007-08-22 14:36:00,80.568,80.568,80.557,80.558,13200000.0
2007-08-22 14:37:00,80.557,80.557,80.54,80.545,11200000.0
2007-08-22 14:38:00,80.527,80.535,80.524,80.524,56000000.0
2007-08-22 14:39:00,80.528,80.536,80.524,80.536,12800000.0
2007-08-22 14:40:00,80.541,80.555,80.536,80.548,14400000.0
2007-08-22 14:41:00,80.549,80.549,80.529,80.529,56000000.0
2007-08-22 14:42:00,80.531,80.55,80.53,80.549,12800000.0
2007-08-22 14:43:00,80.546,80.563,80.539,80.563,25600000.0
2007-08-22 14:44:00,80.563,80.563,80.55,80.552,11600000.0
2007-08-22 14:45:00,80.56,80.569,80.55,80.569,10600000.0
2007-08-22 14:46:00,80.57,80.574,80.557,80.561,11200000.0
2007-08-22 14:47:00,80.547,80.574,80.547,80.574,16000000.0
2007-08-22 14:48:00,80.588,80.606,80.588,80.606,19200000.0
2007-08-22 14:49:00,80.601,80.619,80.601,80.619,32000000.0
2007-08-22 14:50:00,80.61,80.61,80.604,80.604,28800000.0
2007-08-22 14:51:00,80.603,80.605,80.594,80.605,32000000.0
2007-08-22 14:52:00,80.615,80.629,80.615,80.621,12800000.0
2007-08-22 14:53:00,80.618,80.628,80.615,80.615,17600000.0
2007-08-22 14:54:00,80.611,80.613,80.609,80.611,12800000.0
2007-08-22 14:55:00,80.604,80.604,80.595,80.596,16000000.0
2007-08-22 14:56:00,80.595,80.611,80.595,80.599,12800000.0
2007-08-22 14:57:00,80.601,80.601,80.56,80.56,12800000.0
2007-08-22 14:58:00,80.563,80.576,80.559,80.563,17000000.0
2007-08-22 14:59:00,80.556,80.559,80.55,80.551,16400000.0
2007-08-22 15:00:00,80.549,80.567,80.549,80.567,14400000.0
2007-08-22 15:01:00,80.563,80.563,80.543,80.543,12800000.0
2007-08-22 15:02:00,80.544,80.544,80.524,80.533,27200000.0
2007-08-22 15:03:00,80.542,80.554,80.542,80.548,12800000.0
2007-08-22 15:04:00,80.544,80.552,80.539,80.552,24400000.0
2007-08-22 15:05:00,80.549,80.558,80.549,80.558,11200000.0
2007-08-22 15:06:00,80.542,80.544,80.535,80.535,11200000.0
2007-08-22 15:07:00,80.553,80.553,80.539,80.539,25600000.0
2007-08-22 15:08:00,80.523,80.523,80.489,80.5,22800000.0
2007-08-22 15:09:00,80.469,80.469,80.421,80.421,16000000.0
2007-08-22 15:10:00,80.434,80.465,80.434,80.464,40000000.0
2007-08-22 15:11:00,80.471,80.502,80.471,80.502,32000000.0
2007-08-22 15:12:00,80.5,80.501,80.49,80.5,11200000.0
2007-08-22 15:13:00,80.51,80.52,80.51,80.517,44800000.0
2007-08-22 15:14:00,80.527,80.538,80.518,80.531,35200000.0
2007-08-22 15:15:00,80.521,80.527,80.514,80.527,22400000.0
2007-08-22 15:16:00,80.545,80.546,80.533,80.536,36800000.0
2007-08-22 15:17:00,80.532,80.532,80.51,80.51,22400000.0
2007-08-22 15:18:00,80.52,80.525,80.512,80.525,22400000.0
2007-08-22 15:19:00,80.531,80.54,80.529,80.54,16000000.0
2007-08-22 15:20:00,80.542,80.542,80.516,80.516,23400000.0
2007-08-22 15:21:00,80.514,80.518,80.504,80.518,14400000.0
2007-08-22 15:22:00,80.522,80.529,80.517,80.523,14400000.0
2007-08-22 15:23:00,80.514,80.519,80.505,80.519,48000000.0
2007-08-22 15:24:00,80.537,80.537,80.527,80.527,25600000.0
2007-08-22 15:25:00,80.526,80.532,80.523,80.529,27200000.0
2007-08-22 15:26:00,80.537,80.544,80.537,80.541,40000000.0
2007-08-22 15:27:00,80.549,80.569,80.548,80.569,28800000.0
2007-08-22 15:28:00,80.568,80.596,80.568,80.58,70400000.0
2007-08-22 15:29:00,80.601,80.602,80.511,80.602,46400000.0
2007-08-22 15:30:00,80.533,80.63,80.494,80.548,114600000.0
2007-08-22 15:31:00,80.67,80.705,80.67,80.703,60800000.0
2007-08-22 15:32:00,80.74,80.802,80.74,80.802,29800000.0
2007-08-22 15:33:00,80.795,80.799,80.79,80.794,30400000.0
2007-08-22 15:34:00,80.829,80.869,80.829,80.861,22400000.0
2007-08-22 15:35:00,80.872,80.929,80.872,80.929,33600000.0
2007-08-22 15:36:00,80.969,80.99,80.969,80.99,32000000.0
2007-08-22 15:37:00,81.005,81.005,80.989,80.992,30400000.0
2007-08-22 15:38:00,80.992,80.996,80.958,80.958,59200000.0
2007-08-22 15:39:00,80.935,80.943,80.93,80.931,36800000.0
2007-08-22 15:40:00,80.907,80.919,80.905,80.919,34600000.0
2007-08-22 15:41:00,80.927,80.928,80.915,80.915,25600000.0
2007-08-22 15:42:00,80.911,80.911,80.899,80.901,43200000.0
2007-08-22 15:43:00,80.891,80.891,80.851,80.852,27200000.0
2007-08-22 15:44:00,80.822,80.831,80.822,80.829,26600000.0
2007-08-22 15:45:00,80.832,80.832,80.801,80.808,16000000.0
2007-08-22 15:46:00,80.773,80.784,80.772,80.772,14400000.0
2007-08-22 15:47:00,80.751,80.751,80.686,80.711,31200000.0
2007-08-22 15:48:00,80.721,80.721,80.696,80.696,27200000.0
2007-08-22 15:49:00,80.68,80.68,80.664,80.671,11200000.0
2007-08-22 15:50:00,80.683,80.683,80.673,80.673,11200000.0
2007-08-22 15:51:00,80.666,80.677,80.666,80.677,12800000.0
2007-08-22 15:52:00,80.681,80.686,80.679,80.685,20800000.0
2007-08-22 15:53:00,80.69,80.69,80.673,80.681,24000000.0
2007-08-22 15:54:00,80.683,80.694,80.683,80.691,28800000.0
2007-08-22 15:55:00,80.695,80.725,80.695,80.722,24000000.0
2007-08-22 15:56:00,80.723,80.733,80.702,80.702,51200000.0
2007-08-22 15:57:00,80.714,80.739,80.714,80.739,12800000.0
2007-08-22 15:58:00,80.733,80.738,80.701,80.701,19200000.0
2007-08-22 15:59:00,80.68,80.68,80.66,80.66,36200000.0
2007-08-22 16:00:00,80.632,80.632,80.57,80.594,50600000.0
2007-08-22 16:01:00,80.596,80.601,80.589,80.601,41600000.0
2007-08-22 16:02:00,80.6,80.6,80.577,80.577,22400000.0
2007-08-22 16:03:00,80.55,80.564,80.534,80.534,64000000.0
2007-08-22 16:04:00,80.503,80.503,80.415,80.439,45200000.0
2007-08-22 16:05:00,80.463,80.478,80.457,80.478,48400000.0
2007-08-22 16:06:00,80.503,80.537,80.503,80.533,35200000.0
2007-08-22 16:07:00,80.564,80.583,80.562,80.562,32000000.0
2007-08-22 16:08:00,80.565,80.569,80.56,80.56,44600000.0
2007-08-22 16:09:00,80.545,80.563,80.539,80.561,44800000.0
2007-08-22 16:10:00,80.573,80.594,80.573,80.594,41600000.0
2007-08-22 16:11:00,80.607,80.613,80.6,80.6,14800000.0
2007-08-22 16:12:00,80.59,80.606,80.59,80.601,54800000.0
2007-08-22 16:13:00,80.608,80.608,80.592,80.595,11200000.0
2007-08-22 16:14:00,80.587,80.606,80.587,80.601,49600000.0
2007-08-22 16:15:00,80.595,80.609,80.583,80.599,59200000.0
2007-08-22 16:16:00,80.618,80.644,80.618,80.644,17600000.0
2007-08-22 16:17:00,80.618,80.619,80.609,80.619,38400000.0
2007-08-22 16:18:00,80.62,80.62,80.606,80.615,38200000.0
2007-08-22 16:19:00,80.639,80.651,80.624,80.624,22400000.0
2007-08-22 16:20:00,80.601,80.607,80.593,80.607,11200000.0
2007-08-22 16:21:00,80.638,80.64,80.6,80.6,27200000.0
2007-08-22 16:22:00,80.585,80.585,80.546,80.569,41600000.0
2007-08-22 16:23:00,80.53,80.541,80.471,80.471,42600000.0
2007-08-22 16:24:00,80.464,80.464,80.441,80.442,17000000.0
2007-08-22 16:25:00,80.429,80.454,80.429,80.441,34400000.0
2007-08-22 16:26:00,80.431,80.434,80.4,80.4,17600000.0
2007-08-22 16:27:00,80.391,80.391,80.36,80.36,35200000.0
2007-08-22 16:28:00,80.347,80.351,80.342,80.349,27200000.0
2007-08-22 16:29:00,80.355,80.373,80.355,80.373,11200000.0
2007-08-22 16:30:00,80.337,80.337,80.238,80.238,4800000.0
2007-08-22 16:31:00,80.194,80.194,80.112,80.112,42000000.0
2007-08-22 16:32:00,80.157,80.19,80.157,80.19,12800000.0
2007-08-22 16:33:00,80.179,80.191,80.17,80.174,27200000.0
2007-08-22 16:34:00,80.165,80.185,80.165,80.185,35200000.0
2007-08-22 16:35:00,80.154,80.154,80.085,80.085,52800000.0
2007-08-22 16:36:00,80.079,80.111,80.079,80.111,51600000.0
2007-08-22 16:37:00,80.138,80.172,80.138,80.172,41600000.0
2007-08-22 16:38:00,80.188,80.209,80.185,80.209,40000000.0
2007-08-22 16:39:00,80.217,80.263,80.217,80.263,34600000.0
2007-08-22 16:40:00,80.278,80.311,80.278,80.298,56400000.0
2007-08-22 16:41:00,80.273,80.273,80.256,80.271,73400000.0
2007-08-22 16:42:00,80.272,80.286,80.255,80.261,53800000.0
2007-08-22 16:43:00,80.277,80.293,80.277,80.293,17600000.0
2007-08-22 16:44:00,80.309,80.309,80.287,80.287,11200000.0
2007-08-22 16:45:00,80.272,80.288,80.272,80.281,57600000.0
2007-08-22 16:46:00,80.274,80.279,80.272,80.277,12800000.0
2007-08-22 16:47:00,80.3,80.336,80.3,80.336,70400000.0
2007-08-22 16:48:00,80.362,80.377,80.36,80.361,53200000.0
2007-08-22 16:49:00,80.361,80.374,80.341,80.341,36800000.0
2007-08-22 16:50:00,80.36,80.376,80.36,80.368,75200000.0
2007-08-22 16:51:00,80.382,80.39,80.38,80.385,32000000.0
2007-08-22 16:52:00,80.387,80.41,80.387,80.41,46400000.0
2007-08-22 16:53:00,80.42,80.44,80.42,80.44,30800000.0
2007-08-22 16:54:00,80.458,80.458,80.44,80.45,11200000.0
2007-08-22 16:55:00,80.433,80.433,80.388,80.389,27200000.0
2007-08-22 16:56:00,80.393,80.403,80.38,80.4,36800000.0
2007-08-22 16:57:00,80.4,80.41,80.393,80.393,19200000.0
2007-08-22 16:58:00,80.383,80.391,80.375,80.375,12800000.0
2007-08-22 16:59:00,80.382,80.388,80.37,80.37,50600000.0
2007-08-22 17:00:00,80.388,80.397,80.388,80.395,49600000.0
2007-08-22 17:01:00,80.382,80.408,80.382,80.404,39400000.0
2007-08-22 17:02:00,80.414,80.414,80.4,80.4,33000000.0
2007-08-22 17:03:00,80.389,80.389,80.327,80.327,43600000.0
2007-08-22 17:04:00,80.266,80.266,80.234,80.251,41600000.0
2007-08-22 17:05:00,80.256,80.256,80.209,80.213,54400000.0
2007-08-22 17:06:00,80.192,80.192,80.144,80.144,59200000.0
2007-08-22 17:07:00,80.15,80.169,80.126,80.169,35200000.0
2007-08-22 17:08:00,80.184,80.217,80.176,80.217,68800000.0
2007-08-22 17:09:00,80.245,80.252,80.236,80.236,59200000.0
2007-08-22 17:10:00,80.225,80.241,80.225,80.241,25600000.0
2007-08-22 17:11:00,80.203,80.213,80.2,80.213,38400000.0
2007-08-22 17:12:00,80.214,80.224,80.206,80.207,25000000.0
2007-08-22 17:13:00,80.237,80.331,80.237,80.331,28800000.0
2007-08-22 17:14:00,80.315,80.317,80.301,80.317,22800000.0
2007-08-22 17:15:00,80.316,80.316,80.295,80.295,18600000.0
2007-08-22 17:16:00,80.29,80.293,80.286,80.287,17000000.0
2007-08-22 17:17:00,80.302,80.317,80.302,80.316,38400000.0
2007-08-22 17:18:00,80.322,80.336,80.322,80.331,57600000.0
2007-08-22 17:19:00,80.322,80.348,80.322,80.348,24000000.0
2007-08-22 17:20:00,80.357,80.372,80.353,80.356,16000000.0
2007-08-22 17:21:00,80.363,80.365,80.347,80.353,28800000.0
2007-08-22 17:22:00,80.35,80.359,80.343,80.343,19200000.0
2007-08-22 17:23:00,80.341,80.356,80.339,80.356,11200000.0
2007-08-22 17:24:00,80.355,80.355,80.334,80.348,12200000.0
2007-08-22 17:25:00,80.345,80.345,80.323,80.339,17600000.0
2007-08-22 17:26:00,80.349,80.356,80.345,80.347,34600000.0
2007-08-22 17:27:00,80.35,80.35,80.338,80.35,46400000.0
2007-08-22 17:28:00,80.355,80.364,80.347,80.353,32400000.0
2007-08-22 17:29:00,80.354,80.368,80.352,80.368,27200000.0
2007-08-22 17:30:00,80.359,80.371,80.359,80.359,17600000.0
2007-08-22 17:31:00,80.353,80.353,80.336,80.336,88400000.0
2007-08-22 17:32:00,80.339,80.344,80.335,80.335,52800000.0
2007-08-22 17:33:00,80.344,80.346,80.337,80.346,36800000.0
2007-08-22 17:34:00,80.346,80.354,80.341,80.352,64000000.0
2007-08-22 17:35:00,80.368,80.377,80.366,80.377,42600000.0
2007-08-22 17:36:00,80.35,80.355,80.311,80.311,33600000.0
2007-08-22 17:37:00,80.337,80.337,80.318,80.331,16000000.0
2007-08-22 17:38:00,80.335,80.355,80.327,80.355,35600000.0
2007-08-22 17:39:00,80.381,80.395,80.377,80.377,16400000.0
2007-08-22 17:40:00,80.371,80.404,80.37,80.391,75200000.0
2007-08-22 17:41:00,80.415,80.415,80.401,80.401,12200000.0
2007-08-22 17:42:00,80.407,80.419,80.407,80.415,12800000.0
2007-08-22 17:43:00,80.421,80.423,80.414,80.419,17600000.0
2007-08-22 17:44:00,80.413,80.434,80.411,80.434,30800000.0
2007-08-22 17:45:00,80.456,80.482,80.456,80.482,30200000.0
2007-08-22 17:46:00,80.517,80.543,80.517,80.535,41600000.0
2007-08-22 17:47:00,80.542,80.569,80.542,80.556,57600000.0
2007-08-22 17:48:00,80.565,80.606,80.565,80.603,57000000.0
2007-08-22 17:49:00,80.616,80.616,80.533,80.533,46400000.0
2007-08-22 17:50:00,80.494,80.509,80.49,80.509,12800000.0
2007-08-22 17:51:00,80.492,80.512,80.492,80.507,49600000.0
2007-08-22 17:52:00,80.496,80.503,80.491,80.496,43600000.0
2007-08-22 17:53:00,80.494,80.494,80.487,80.491,33600000.0
2007-08-22 17:54:00,80.513,80.544,80.513,80.544,37600000.0
2007-08-22 17:55:00,80.561,80.564,80.54,80.54,40000000.0
2007-08-22 17:56:00,80.543,80.55,80.542,80.55,44800000.0
2007-08-22 17:57:00,80.555,80.555,80.529,80.53,36800000.0
2007-08-22 17:58:00,80.491,80.491,80.458,80.46,17600000.0
2007-08-22 17:59:00,80.471,80.479,80.463,80.479,62400000.0
2007-08-22 18:00:00,80.475,80.475,80.465,80.466,51200000.0
2007-08-22 18:01:00,80.452,80.453,80.42,80.42,32000000.0
2007-08-22 18:02:00,80.418,80.46,80.418,80.46,23400000.0
2007-08-22 18:03:00,80.466,80.47,80.46,80.46,37200000.0
2007-08-22 18:04:00,80.445,80.449,80.436,80.436,33600000.0
2007-08-22 18:05:00,80.438,80.452,80.434,80.451,12800000.0
2007-08-22 18:06:00,80.459,80.469,80.454,80.469,30800000.0
2007-08-22 18:07:00,80.472,80.493,80.469,80.493,11200000.0
2007-08-22 18:08:00,80.506,80.514,80.503,80.508,84800000.0
2007-08-22 18:09:00,80.531,80.562,80.517,80.562,33600000.0
2007-08-22 18:10:00,80.576,80.576,80.554,80.563,15400000.0
2007-08-22 18:11:00,80.557,80.56,80.547,80.56,12800000.0
2007-08-22 18:12:00,80.561,80.561,80.524,80.524,12200000.0
2007-08-22 18:13:00,80.516,80.536,80.516,80.526,27200000.0
2007-08-22 18:14:00,80.528,80.528,80.502,80.502,19200000.0
2007-08-22 18:15:00,80.494,80.494,80.471,80.478,29800000.0
2007-08-22 18:16:00,80.479,80.492,80.471,80.492,55400000.0
2007-08-22 18:17:00,80.472,80.473,80.46,80.47,43200000.0
2007-08-22 18:18:00,80.46,80.476,80.458,80.475,29800000.0
2007-08-22 18:19:00,80.491,80.494,80.478,80.478,46400000.0
2007-08-22 18:20:00,80.487,80.497,80.487,80.495,43200000.0
2007-08-22 18:21:00,80.495,80.495,80.484,80.488,12800000.0
2007-08-22 18:22:00,80.485,80.485,80.451,80.473,33600000.0
2007-08-22 18:23:00,80.476,80.476,80.461,80.465,46400000.0
2007-08-22 18:24:00,80.46,80.46,80.443,80.447,52800000.0
2007-08-22 18:25:00,80.437,80.443,80.429,80.443,33600000.0
2007-08-22 18:26:00,80.453,80.462,80.453,80.46,30400000.0
2007-08-22 18:27:00,80.475,80.475,80.46,80.469,33600000.0
2007-08-22 18:28:00,80.465,80.468,80.411,80.411,12800000.0
2007-08-22 18:29:00,80.384,80.389,80.383,80.384,24400000.0
2007-08-22 18:30:00,80.409,80.425,80.399,80.403,37200000.0
2007-08-22 18:31:00,80.409,80.409,80.39,80.407,11200000.0
2007-08-22 18:32:00,80.407,80.407,80.348,80.348,70800000.0
2007-08-22 18:33:00,80.351,80.357,80.339,80.357,32000000.0
2007-08-22 18:34:00,80.382,80.384,80.375,80.38,18600000.0
2007-08-22 18:35:00,80.372,80.384,80.363,80.384,43200000.0
2007-08-22 18:36:00,80.376,80.388,80.375,80.385,69200000.0
2007-08-22 18:37:00,80.364,80.364,80.342,80.342,36800000.0
2007-08-22 18:38:00,80.324,80.393,80.324,80.393,49400000.0
2007-08-22 18:39:00,80.38,80.38,80.36,80.364,77600000.0
2007-08-22 18:40:00,80.367,80.372,80.353,80.364,66000000.0
2007-08-22 18:41:00,80.372,80.383,80.352,80.364,72000000.0
2007-08-22 18:42:00,80.369,80.377,80.367,80.371,78800000.0
2007-08-22 18:43:00,80.389,80.396,80.389,80.393,49600000.0
2007-08-22 18:44:00,80.392,80.404,80.392,80.404,30400000.0
2007-08-22 18:45:00,80.423,80.476,80.415,80.476,12200000.0
2007-08-22 18:46:00,80.494,80.506,80.464,80.464,12800000.0
2007-08-22 18:47:00,80.467,80.488,80.467,80.488,14400000.0
2007-08-22 18:48:00,80.486,80.486,80.475,80.482,28800000.0
2007-08-22 18:49:00,80.473,80.491,80.473,80.491,24000000.0
2007-08-22 18:50:00,80.487,80.496,80.485,80.496,45800000.0
2007-08-22 18:51:00,80.498,80.498,80.479,80.479,12800000.0
2007-08-22 18:52:00,80.478,80.485,80.477,80.477,19200000.0
2007-08-22 18:53:00,80.488,80.493,80.481,80.488,30400000.0
2007-08-22 18:54:00,80.485,80.505,80.482,80.503,19200000.0
2007-08-22 18:55:00,80.486,80.489,80.477,80.488,22400000.0
2007-08-22 18:56:00,80.496,80.496,80.484,80.491,16000000.0
2007-08-22 18:57:00,80.485,80.485,80.473,80.478,19200000.0
2007-08-22 18:58:00,80.482,80.517,80.482,80.495,32000000.0
2007-08-22 18:59:00,80.492,80.494,80.485,80.485,32400000.0
2007-08-22 19:00:00,80.485,80.51,80.485,80.51,14400000.0
2007-08-22 19:01:00,80.511,80.511,80.5,80.501,9600000.0
2007-08-22 19:02:00,80.51,80.52,80.495,80.495,43600000.0
2007-08-22 19:03:00,80.498,80.501,80.495,80.497,14800000.0
2007-08-22 19:04:00,80.487,80.508,80.487,80.491,17600000.0
2007-08-22 19:05:00,80.493,80.493,80.45,80.45,13200000.0
2007-08-22 19:06:00,80.444,80.45,80.43,80.43,56000000.0
2007-08-22 19:07:00,80.433,80.44,80.42,80.42,35600000.0
2007-08-22 19:08:00,80.415,80.415,80.408,80.411,22400000.0
2007-08-22 19:09:00,80.407,80.414,80.406,80.406,12800000.0
2007-08-22 19:10:00,80.402,80.402,80.345,80.345,17600000.0
2007-08-22 19:11:00,80.346,80.355,80.339,80.344,11200000.0
2007-08-22 19:12:00,80.365,80.378,80.365,80.371,24000000.0
2007-08-22 19:13:00,80.371,80.375,80.369,80.37,13200000.0
2007-08-22 19:14:00,80.358,80.374,80.358,80.373,12800000.0
2007-08-22 19:15:00,80.363,80.367,80.346,80.346,16000000.0
2007-08-22 19:16:00,80.335,80.354,80.328,80.348,12800000.0
2007-08-22 19:17:00,80.356,80.357,80.352,80.354,14400000.0
2007-08-22 19:18:00,80.341,80.345,80.34,80.342,32000000.0
2007-08-22 19:19:00,80.365,80.368,80.362,80.366,11200000.0
2007-08-22 19:20:00,80.373,80.399,80.369,80.399,13600000.0
2007-08-22 19:21:00,80.409,80.409,80.398,80.403,18000000.0
2007-08-22 19:22:00,80.424,80.435,80.42,80.435,14400000.0
2007-08-22 19:23:00,80.434,80.434,80.416,80.427,16000000.0
2007-08-22 19:24:00,80.411,80.456,80.411,80.432,46800000.0
2007-08-22 19:25:00,80.421,80.427,80.416,80.427,13200000.0
2007-08-22 19:26:00,80.436,80.436,80.417,80.435,41600000.0
2007-08-22 19:27:00,80.451,80.47,80.451,80.47,14400000.0
2007-08-22 19:28:00,80.449,80.449,80.425,80.426,12800000.0
2007-08-22 19:29:00,80.432,80.441,80.432,80.433,12800000.0
2007-08-22 19:30:00,80.44,80.44,80.43,80.431,11200000.0
2007-08-22 19:31:00,80.439,80.475,80.438,80.475,12800000.0
2007-08-22 19:32:00,80.48,80.49,80.472,80.472,11200000.0
2007-08-22 19:33:00,80.482,80.486,80.477,80.48,12800000.0
2007-08-22 19:34:00,80.477,80.487,80.477,80.486,12800000.0
2007-08-22 19:35:00,80.495,80.513,80.495,80.513,17600000.0
2007-08-22 19:36:00,80.545,80.545,80.519,80.534,16000000.0
2007-08-22 19:37:00,80.543,80.548,80.528,80.528,11200000.0
2007-08-22 19:38:00,80.531,80.579,80.528,80.579,11200000.0
2007-08-22 19:39:00,80.584,80.612,80.584,80.612,12800000.0
2007-08-22 19:40:00,80.576,80.626,80.576,80.626,11200000.0
2007-08-22 19:41:00,80.639,80.655,80.629,80.655,11200000.0
2007-08-22 19:42:00,80.653,80.683,80.653,80.683,11200000.0
2007-08-22 19:43:00,80.686,80.693,80.68,80.68,11200000.0
2007-08-22 19:44:00,80.672,80.672,80.655,80.663,11200000.0
2007-08-22 19:45:00,80.656,80.656,80.62,80.646,16000000.0
2007-08-22 19:46:00,80.644,80.673,80.644,80.673,8000000.0
2007-08-22 19:47:00,80.671,80.671,80.643,80.643,17600000.0
2007-08-22 19:48:00,80.617,80.617,80.604,80.61,13200000.0
2007-08-22 19:49:00,80.61,80.624,80.61,80.614,29800000.0
2007-08-22 19:50:00,80.626,80.636,80.625,80.636,12800000.0
2007-08-22 19:51:00,80.641,80.65,80.641,80.646,12800000.0
2007-08-22 19:52:00,80.632,80.643,80.623,80.636,16000000.0
2007-08-22 19:53:00,80.638,80.643,80.622,80.631,12800000.0
2007-08-22 19:54:00,80.637,80.637,80.62,80.62,12800000.0
2007-08-22 19:55:00,80.61,80.611,80.605,80.61,11200000.0
2007-08-22 19:56:00,80.617,80.617,80.593,80.611,16000000.0
2007-08-22 19:57:00,80.633,80.636,80.63,80.634,12800000.0
2007-08-22 19:58:00,80.649,80.709,80.649,80.709,11200000.0
2007-08-22 19:59:00,80.719,80.749,80.713,80.749,13200000.0
2007-08-22 20:00:00,80.74,80.74,80.714,80.716,17600000.0
2007-08-22 20:01:00,80.697,80.697,80.678,80.68,12800000.0
2007-08-22 20:02:00,80.688,80.697,80.684,80.684,17600000.0
2007-08-22 20:03:00,80.683,80.692,80.682,80.689,16000000.0
2007-08-22 20:04:00,80.669,80.676,80.659,80.676,29800000.0
2007-08-22 20:05:00,80.68,80.68,80.661,80.675,12800000.0
2007-08-22 20:06:00,80.661,80.662,80.655,80.658,11200000.0
2007-08-22 20:07:00,80.651,80.66,80.649,80.653,17600000.0
2007-08-22 20:08:00,80.628,80.639,80.623,80.63,38400000.0
2007-08-22 20:09:00,80.65,80.659,80.65,80.656,11200000.0
2007-08-22 20:10:00,80.644,80.674,80.644,80.674,8000000.0
2007-08-22 20:11:00,80.685,80.69,80.681,80.681,11200000.0
2007-08-22 20:12:00,80.674,80.678,80.658,80.658,11200000.0
2007-08-22 20:13:00,80.653,80.664,80.653,80.664,11200000.0
2007-08-22 20:14:00,80.656,80.656,80.592,80.647,14400000.0
2007-08-22 20:15:00,80.632,80.632,80.603,80.603,17600000.0
2007-08-22 20:16:00,80.598,80.598,80.579,80.579,28800000.0
2007-08-22 20:17:00,80.587,80.594,80.578,80.583,33600000.0
2007-08-22 20:18:00,80.593,80.602,80.591,80.602,11200000.0
2007-08-22 20:19:00,80.596,80.596,80.588,80.588,11200000.0
2007-08-22 20:20:00,80.588,80.588,80.569,80.58,19200000.0
2007-08-22 20:21:00,80.582,80.582,80.561,80.579,16000000.0
2007-08-22 20:22:00,80.571,80.599,80.571,80.599,13800000.0
2007-08-22 20:23:00,80.589,80.589,80.566,80.566,12800000.0
2007-08-22 20:24:00,80.561,80.565,80.553,80.553,16000000.0
2007-08-22 20:25:00,80.548,80.571,80.548,80.571,11200000.0
2007-08-22 20:26:00,80.584,80.584,80.575,80.582,15400000.0
2007-08-22 20:27:00,80.578,80.578,80.548,80.553,13200000.0
2007-08-22 20:28:00,80.55,80.55,80.521,80.521,11200000.0
2007-08-22 20:29:00,80.514,80.536,80.514,80.533,13200000.0
2007-08-22 20:30:00,80.524,80.524,80.492,80.492,27200000.0
2007-08-22 20:31:00,80.491,80.502,80.491,80.499,11200000.0
2007-08-22 20:32:00,80.503,80.519,80.502,80.508,11200000.0
2007-08-22 20:33:00,80.513,80.513,80.494,80.507,12800000.0
2007-08-22 20:34:00,80.515,80.521,80.502,80.502,11200000.0
2007-08-22 20:35:00,80.503,80.503,80.45,80.45,11200000.0
2007-08-22 20:36:00,80.457,80.462,80.445,80.462,16000000.0
2007-08-22 20:37:00,80.468,80.474,80.466,80.474,8000000.0
2007-08-22 20:38:00,80.474,80.502,80.474,80.5,12800000.0
2007-08-22 20:39:00,80.491,80.491,80.47,80.47,14400000.0
2007-08-22 20:40:00,80.463,80.503,80.456,80.503,11200000.0
2007-08-22 20:41:00,80.508,80.511,80.502,80.502,14400000.0
2007-08-22 20:42:00,80.506,80.512,80.505,80.512,11200000.0
2007-08-22 20:43:00,80.535,80.544,80.534,80.543,14400000.0
2007-08-22 20:44:00,80.549,80.555,80.543,80.547,12800000.0
2007-08-22 20:45:00,80.539,80.539,80.533,80.535,12800000.0
2007-08-22 20:46:00,80.552,80.576,80.552,80.554,14400000.0
2007-08-22 20:47:00,80.561,80.561,80.535,80.535,12800000.0
2007-08-22 20:48:00,80.557,80.561,80.554,80.561,17600000.0
2007-08-22 20:49:00,80.569,80.574,80.564,80.564,11200000.0
2007-08-22 20:50:00,80.571,80.583,80.566,80.583,14400000.0
2007-08-22 20:51:00,80.597,80.619,80.597,80.605,28800000.0
2007-08-22 20:52:00,80.609,80.615,80.598,80.598,11200000.0
2007-08-22 20:53:00,80.596,80.608,80.595,80.608,16000000.0
2007-08-22 20:54:00,80.597,80.597,80.583,80.583,11200000.0
2007-08-22 20:55:00,80.6,80.604,80.59,80.601,11200000.0
2007-08-22 20:56:00,80.597,80.61,80.597,80.61,8000000.0
2007-08-22 20:57:00,80.608,80.617,80.608,80.617,12800000.0
2007-08-22 20:58:00,80.63,80.633,80.617,80.62,16000000.0
2007-08-22 20:59:00,80.607,80.624,80.602,80.624,11200000.0
2007-08-22 21:00:00,80.63,80.63,80.615,80.616,17600000.0
2007-08-22 21:01:00,80.599,80.618,80.592,80.614,11200000.0
2007-08-22 21:02:00,80.623,80.623,80.599,80.599,16000000.0
2007-08-22 21:03:00,80.562,80.575,80.561,80.573,12800000.0
2007-08-22 21:04:00,80.597,80.597,80.57,80.57,16000000.0
2007-08-22 21:05:00,80.547,80.548,80.531,80.534,12200000.0
2007-08-22 21:06:00,80.541,80.558,80.54,80.558,11200000.0
2007-08-22 21:07:00,80.558,80.558,80.51,80.517,14400000.0
2007-08-22 21:08:00,80.499,80.509,80.495,80.509,16000000.0
2007-08-22 21:09:00,80.524,80.532,80.519,80.532,14400000.0
2007-08-22 21:10:00,80.517,80.528,80.517,80.519,12800000.0
2007-08-22 21:11:00,80.518,80.532,80.507,80.53,12800000.0
2007-08-22 21:12:00,80.539,80.545,80.539,80.541,12200000.0
2007-08-22 21:13:00,80.519,80.528,80.514,80.514,9600000.0
2007-08-22 21:14:00,80.515,80.541,80.511,80.541,12800000.0
2007-08-22 21:15:00,80.575,80.607,80.575,80.607,8000000.0
2007-08-22 21:16:00,80.608,80.628,80.608,80.627,18600000.0
2007-08-22 21:17:00,80.643,80.648,80.635,80.645,14400000.0
2007-08-22 21:18:00,80.652,80.67,80.569,80.67,12800000.0
2007-08-22 21:19:00,80.668,80.68,80.668,80.675,9600000.0
2007-08-22 21:20:00,80.649,80.684,80.649,80.684,14400000.0
2007-08-22 21:21:00,80.688,80.711,80.688,80.711,11200000.0
2007-08-22 21:22:00,80.715,80.715,80.691,80.691,8000000.0
2007-08-22 21:23:00,80.661,80.661,80.625,80.632,11200000.0
2007-08-22 21:24:00,80.628,80.628,80.576,80.576,11200000.0
2007-08-22 21:25:00,80.584,80.589,80.574,80.574,13200000.0
2007-08-22 21:26:00,80.599,80.634,80.599,80.634,9600000.0
2007-08-22 21:27:00,80.611,80.612,80.601,80.601,8000000.0
2007-08-22 21:28:00,80.587,80.587,80.563,80.567,11200000.0
2007-08-22 21:29:00,80.565,80.565,80.559,80.564,4800000.0
2007-08-22 21:30:00,80.576,80.593,80.576,80.591,12800000.0
2007-08-22 21:31:00,80.59,80.59,80.575,80.575,16000000.0
2007-08-22 21:32:00,80.574,80.619,80.574,80.619,14400000.0
2007-08-22 21:33:00,80.638,80.657,80.638,80.646,11200000.0
2007-08-22 21:34:00,80.656,80.659,80.637,80.638,18000000.0
2007-08-22 21:35:00,80.659,80.659,80.644,80.644,12800000.0
2007-08-22 21:36:00,80.643,80.644,80.635,80.636,10600000.0
2007-08-22 21:37:00,80.608,80.621,80.601,80.618,16000000.0
2007-08-22 21:38:00,80.598,80.598,80.506,80.506,12800000.0
2007-08-22 21:39:00,80.599,80.628,80.599,80.628,12800000.0
2007-08-22 21:40:00,80.647,80.656,80.635,80.635,11200000.0
2007-08-22 21:41:00,80.633,80.649,80.625,80.649,11200000.0
2007-08-22 21:42:00,80.658,80.658,80.625,80.637,14400000.0
2007-08-22 21:43:00,80.64,80.645,80.636,80.641,14400000.0
2007-08-22 21:44:00,80.643,80.643,80.628,80.631,12800000.0
2007-08-22 21:45:00,80.623,80.639,80.619,80.623,17600000.0
2007-08-22 21:46:00,80.613,80.649,80.604,80.649,14400000.0
2007-08-22 21:47:00,80.64,80.643,80.611,80.62,11200000.0
2007-08-22 21:48:00,80.623,80.629,80.612,80.629,16400000.0
2007-08-22 21:49:00,80.646,80.654,80.646,80.648,11200000.0
2007-08-22 21:50:00,80.642,80.642,80.619,80.627,12800000.0
2007-08-22 21:51:00,80.613,80.616,80.578,80.578,18000000.0
2007-08-22 21:52:00,80.561,80.569,80.561,80.561,10600000.0
2007-08-22 21:53:00,80.577,80.58,80.574,80.579,11200000.0
2007-08-22 21:54:00,80.587,80.589,80.578,80.586,11200000.0
2007-08-22 21:55:00,80.581,80.581,80.56,80.567,13200000.0
2007-08-22 21:56:00,80.58,80.591,80.58,80.584,12800000.0
2007-08-22 21:57:00,80.579,80.583,80.574,80.577,17600000.0
2007-08-22 21:58:00,80.58,80.585,80.568,80.568,17600000.0
2007-08-22 21:59:00,80.576,80.595,80.576,80.579,12800000.0
2007-08-22 22:00:00,80.579,80.589,80.578,80.589,17600000.0
2007-08-22 22:01:00,80.594,80.595,80.579,80.581,11200000.0
2007-08-22 22:02:00,80.577,80.588,80.577,80.58,15400000.0
2007-08-22 22:03:00,80.579,80.58,80.575,80.58,17600000.0
2007-08-22 22:04:00,80.577,80.585,80.564,80.585,15400000.0
2007-08-22 22:05:00,80.582,80.603,80.582,80.598,11200000.0
2007-08-22 22:06:00,80.596,80.611,80.596,80.6,12800000.0
2007-08-22 22:07:00,80.599,80.608,80.599,80.602,16000000.0
2007-08-22 22:08:00,80.621,80.625,80.596,80.609,15800000.0
2007-08-22 22:09:00,80.603,80.618,80.602,80.614,12200000.0
2007-08-22 22:10:00,80.622,80.631,80.622,80.625,12800000.0
2007-08-22 22:11:00,80.616,80.632,80.614,80.632,11200000.0
2007-08-22 22:12:00,80.645,80.68,80.645,80.68,12800000.0
2007-08-22 22:13:00,80.671,80.684,80.669,80.684,12800000.0
2007-08-22 22:14:00,80.68,80.684,80.67,80.682,12800000.0
2007-08-22 22:15:00,80.682,80.688,80.678,80.678,14400000.0
2007-08-22 22:16:00,80.673,80.7,80.673,80.694,12800000.0
2007-08-22 22:17:00,80.686,80.692,80.616,80.654,16000000.0
2007-08-22 22:18:00,80.65,80.68,80.65,80.677,16000000.0
2007-08-22 22:19:00,80.693,80.693,80.684,80.688,9600000.0
2007-08-22 22:20:00,80.68,80.689,80.672,80.689,12800000.0
2007-08-22 22:21:00,80.692,80.699,80.692,80.696,11200000.0
2007-08-22 22:22:00,80.704,80.704,80.688,80.698,12800000.0
2007-08-22 22:23:00,80.724,80.733,80.718,80.733,12800000.0
2007-08-22 22:24:00,80.741,80.748,80.741,80.744,11200000.0
2007-08-22 22:25:00,80.756,80.756,80.742,80.742,4800000.0
2007-08-22 22:26:00,80.728,80.728,80.719,80.727,8000000.0
2007-08-22 22:27:00,80.743,80.743,80.732,80.739,12800000.0
2007-08-22 22:28:00,80.729,80.729,80.717,80.717,11200000.0
2007-08-22 22:29:00,80.731,80.737,80.723,80.735,16000000.0
2007-08-22 22:30:00,80.749,80.755,80.746,80.748,17600000.0
2007-08-22 22:31:00,80.753,80.759,80.753,80.759,3200000.0
2007-08-22 22:32:00,80.751,80.76,80.697,80.754,11200000.0
2007-08-22 22:33:00,80.741,80.741,80.707,80.713,11200000.0
2007-08-22 22:34:00,80.717,80.717,80.697,80.71,12800000.0
2007-08-22 22:35:00,80.706,80.708,80.692,80.694,12200000.0
2007-08-22 22:36:00,80.69,80.69,80.653,80.677,17600000.0
2007-08-22 22:37:00,80.702,80.708,80.702,80.702,25600000.0
2007-08-22 22:38:00,80.713,80.721,80.708,80.721,17600000.0
2007-08-22 22:39:00,80.716,80.723,80.713,80.72,12800000.0
2007-08-22 22:40:00,80.709,80.731,80.709,80.731,11200000.0
2007-08-22 22:41:00,80.758,80.773,80.758,80.772,11200000.0
2007-08-22 22:42:00,80.751,80.752,80.719,80.719,17600000.0
2007-08-22 22:43:00,80.736,80.75,80.733,80.75,14800000.0
2007-08-22 22:44:00,80.765,80.781,80.765,80.78,12800000.0
2007-08-22 22:45:00,80.78,80.78,80.763,80.77,16400000.0
2007-08-22 22:46:00,80.779,80.79,80.772,80.79,11200000.0
2007-08-22 22:47:00,80.804,80.823,80.804,80.82,17600000.0
2007-08-22 22:48:00,80.815,80.815,80.785,80.787,9600000.0
2007-08-22 22:49:00,80.753,80.764,80.753,80.759,12800000.0
2007-08-22 22:50:00,80.783,80.788,80.774,80.774,11600000.0
2007-08-22 22:51:00,80.767,80.767,80.756,80.758,11200000.0
2007-08-22 22:52:00,80.752,80.768,80.752,80.768,11200000.0
2007-08-22 22:53:00,80.771,80.782,80.771,80.782,10600000.0
2007-08-22 22:54:00,80.785,80.791,80.78,80.791,12800000.0
2007-08-22 22:55:00,80.785,80.789,80.777,80.781,12800000.0
2007-08-22 22:56:00,80.777,80.795,80.777,80.795,17600000.0
2007-08-22 22:57:00,80.798,80.814,80.798,80.799,17600000.0
2007-08-22 22:58:00,80.794,80.794,80.783,80.786,14400000.0
2007-08-22 22:59:00,80.776,80.776,80.76,80.763,17600000.0
2007-08-22 23:00:00,80.751,80.751,80.735,80.751,17600000.0
2007-08-22 23:01:00,80.769,80.775,80.766,80.771,14400000.0
2007-08-22 23:02:00,80.778,80.79,80.774,80.776,17600000.0
2007-08-22 23:03:00,80.803,80.817,80.802,80.811,16000000.0
2007-08-22 23:04:00,80.871,80.969,80.871,80.969,11200000.0
2007-08-22 23:05:00,80.961,80.961,80.946,80.949,33000000.0
2007-08-22 23:06:00,80.94,81.015,80.94,81.015,12800000.0
2007-08-22 23:07:00,81.061,81.143,81.061,81.14,12800000.0
2007-08-22 23:08:00,81.156,81.166,81.151,81.164,16000000.0
2007-08-22 23:09:00,81.146,81.146,81.116,81.116,17600000.0
2007-08-22 23:10:00,81.125,81.133,81.125,81.131,12800000.0
2007-08-22 23:11:00,81.12,81.151,81.117,81.151,11200000.0
2007-08-22 23:12:00,81.187,81.196,81.186,81.19,16000000.0
2007-08-22 23:13:00,81.191,81.194,81.179,81.179,12800000.0
2007-08-22 23:14:00,81.185,81.206,81.17,81.206,11200000.0
2007-08-22 23:15:00,81.217,81.217,81.166,81.166,17600000.0
2007-08-22 23:16:00,81.162,81.162,81.148,81.151,12800000.0
2007-08-22 23:17:00,81.16,81.172,81.16,81.161,11600000.0
2007-08-22 23:18:00,81.187,81.301,81.187,81.301,11200000.0
2007-08-22 23:19:00,81.397,81.439,81.397,81.403,12800000.0
2007-08-22 23:20:00,81.368,81.382,81.355,81.382,14400000.0
2007-08-22 23:21:00,81.376,81.394,81.376,81.39,15400000.0
2007-08-22 23:22:00,81.391,81.391,81.381,81.391,12800000.0
2007-08-22 23:23:00,81.397,81.399,81.395,81.398,11200000.0
2007-08-22 23:24:00,81.374,81.376,81.361,81.363,11200000.0
2007-08-22 23:25:00,81.359,81.373,81.359,81.362,14400000.0
2007-08-22 23:26:00,81.358,81.4,81.358,81.4,12800000.0
2007-08-22 23:27:00,81.381,81.381,81.35,81.35,17600000.0
2007-08-22 23:28:00,81.337,81.352,81.334,81.352,12800000.0
2007-08-22 23:29:00,81.34,81.362,81.284,81.362,11200000.0
2007-08-22 23:30:00,81.371,81.371,81.354,81.359,8000000.0
2007-08-22 23:31:00,81.36,81.361,81.34,81.341,12200000.0
2007-08-22 23:32:00,81.329,81.35,81.329,81.333,17600000.0
2007-08-22 23:33:00,81.362,81.362,81.353,81.354,12800000.0
2007-08-22 23:34:00,81.338,81.387,81.338,81.364,16000000.0
2007-08-22 23:35:00,81.385,81.406,81.385,81.406,15400000.0
2007-08-22 23:36:00,81.409,81.411,81.375,81.375,12800000.0
2007-08-22 23:37:00,81.383,81.397,81.383,81.397,12800000.0
2007-08-22 23:38:00,81.391,81.402,81.382,81.382,11200000.0
2007-08-22 23:39:00,81.358,81.364,81.354,81.356,11200000.0
2007-08-22 23:40:00,81.346,81.348,81.33,81.338,34600000.0
2007-08-22 23:41:00,81.339,81.348,81.338,81.341,12800000.0
2007-08-22 23:42:00,81.334,81.334,81.304,81.304,17000000.0
2007-08-22 23:43:00,81.289,81.289,81.265,81.265,14400000.0
2007-08-22 23:44:00,81.255,81.255,81.245,81.245,16400000.0
2007-08-22 23:45:00,81.255,81.258,81.241,81.248,11200000.0
2007-08-22 23:46:00,81.253,81.269,81.253,81.267,17600000.0
2007-08-22 23:47:00,81.289,81.295,81.287,81.293,12800000.0
2007-08-22 23:48:00,81.304,81.331,81.304,81.324,12800000.0
2007-08-22 23:49:00,81.344,81.398,81.344,81.398,15400000.0
2007-08-22 23:50:00,81.409,81.417,81.4,81.417,11200000.0
2007-08-22 23:51:00,81.428,81.432,81.415,81.429,12200000.0
2007-08-22 23:52:00,81.436,81.443,81.429,81.443,12800000.0
2007-08-22 23:53:00,81.441,81.441,81.434,81.434,9600000.0
2007-08-22 23:54:00,81.427,81.442,81.397,81.411,14400000.0
2007-08-22 23:55:00,81.386,81.386,81.374,81.384,14400000.0
2007-08-22 23:56:00,81.296,81.387,81.296,81.382,11200000.0
2007-08-22 23:57:00,81.386,81.391,81.384,81.39,16000000.0
2007-08-22 23:58:00,81.39,81.393,81.376,81.39,10600000.0
2007-08-22 23:59:00,81.39,81.4,81.382,81.387,14400000.0
2007-08-23 00:00:00,81.377,81.389,81.372,81.384,17600000.0
2007-08-23 00:01:00,81.396,81.414,81.396,81.414,13200000.0
2007-08-23 00:02:00,81.412,81.412,81.366,81.406,11200000.0
2007-08-23 00:03:00,81.405,81.405,81.367,81.367,10600000.0
2007-08-23 00:04:00,81.386,81.41,81.386,81.41,11600000.0
2007-08-23 00:05:00,81.397,81.408,81.389,81.389,11200000.0
2007-08-23 00:06:00,81.416,81.427,81.403,81.403,11200000.0
2007-08-23 00:07:00,81.386,81.386,81.367,81.367,8000000.0
2007-08-23 00:08:00,81.374,81.397,81.374,81.397,12800000.0
2007-08-23 00:09:00,81.38,81.412,81.38,81.412,11200000.0
2007-08-23 00:10:00,81.434,81.475,81.434,81.475,12800000.0
2007-08-23 00:11:00,81.505,81.517,81.503,81.51,12800000.0
2007-08-23 00:12:00,81.494,81.505,81.492,81.505,12800000.0
2007-08-23 00:13:00,81.521,81.526,81.521,81.522,11200000.0
2007-08-23 00:14:00,81.526,81.529,81.519,81.519,14400000.0
2007-08-23 00:15:00,81.509,81.515,81.509,81.515,8000000.0
2007-08-23 00:16:00,81.518,81.522,81.514,81.52,13800000.0
2007-08-23 00:17:00,81.535,81.535,81.519,81.532,8000000.0
2007-08-23 00:18:00,81.539,81.539,81.516,81.518,12800000.0
2007-08-23 00:19:00,81.521,81.531,81.521,81.521,12800000.0
2007-08-23 00:20:00,81.546,81.581,81.546,81.581,17600000.0
2007-08-23 00:21:00,81.613,81.613,81.596,81.609,12800000.0
2007-08-23 00:22:00,81.614,81.664,81.614,81.664,17600000.0
2007-08-23 00:23:00,81.682,81.702,81.682,81.7,12800000.0
2007-08-23 00:24:00,81.694,81.694,81.673,81.686,14400000.0
2007-08-23 00:25:00,81.693,81.707,81.693,81.703,11200000.0
2007-08-23 00:26:00,81.703,81.707,81.696,81.707,13200000.0
2007-08-23 00:27:00,81.696,81.704,81.681,81.704,11200000.0
2007-08-23 00:28:00,81.705,81.737,81.705,81.734,31400000.0
2007-08-23 00:29:00,81.753,81.753,81.729,81.729,6400000.0
2007-08-23 00:30:00,81.726,81.729,81.715,81.728,11200000.0
2007-08-23 00:31:00,81.739,81.743,81.721,81.721,12800000.0
2007-08-23 00:32:00,81.7,81.716,81.7,81.716,12800000.0
2007-08-23 00:33:00,81.692,81.692,81.666,81.666,12800000.0
2007-08-23 00:34:00,81.663,81.663,81.644,81.651,19200000.0
2007-08-23 00:35:00,81.668,81.668,81.639,81.639,12800000.0
2007-08-23 00:36:00,81.622,81.629,81.61,81.61,9600000.0
2007-08-23 00:37:00,81.592,81.592,81.555,81.555,13200000.0
2007-08-23 00:38:00,81.552,81.561,81.544,81.557,11200000.0
2007-08-23 00:39:00,81.551,81.565,81.549,81.55,17600000.0
2007-08-23 00:40:00,81.552,81.588,81.552,81.588,16000000.0
2007-08-23 00:41:00,81.61,81.631,81.61,81.631,16000000.0
2007-08-23 00:42:00,81.632,81.672,81.632,81.672,12800000.0
2007-08-23 00:43:00,81.692,81.694,81.675,81.679,16000000.0
2007-08-23 00:44:00,81.675,81.682,81.659,81.672,17600000.0
2007-08-23 00:45:00,81.674,81.694,81.674,81.676,12800000.0
2007-08-23 00:46:00,81.684,81.685,81.674,81.674,14800000.0
2007-08-23 00:47:00,81.681,81.682,81.659,81.66,12800000.0
2007-08-23 00:48:00,81.658,81.673,81.658,81.663,12800000.0
2007-08-23 00:49:00,81.675,81.675,81.639,81.639,11200000.0
2007-08-23 00:50:00,81.643,81.682,81.643,81.682,12800000.0
2007-08-23 00:51:00,81.674,81.681,81.66,81.675,11200000.0
2007-08-23 00:52:00,81.665,81.665,81.638,81.638,11200000.0
2007-08-23 00:53:00,81.651,81.659,81.645,81.645,11200000.0
2007-08-23 00:54:00,81.658,81.685,81.658,81.685,18000000.0
2007-08-23 00:55:00,81.688,81.688,81.652,81.652,12800000.0
2007-08-23 00:56:00,81.641,81.653,81.64,81.653,12800000.0
2007-08-23 00:57:00,81.68,81.689,81.68,81.687,12200000.0
2007-08-23 00:58:00,81.687,81.717,81.687,81.717,12800000.0
2007-08-23 00:59:00,81.726,81.728,81.716,81.718,11200000.0
2007-08-23 01:00:00,81.715,81.726,81.705,81.726,16000000.0
2007-08-23 01:01:00,81.731,81.74,81.731,81.735,9600000.0
2007-08-23 01:02:00,81.761,81.769,81.755,81.766,12800000.0
2007-08-23 01:03:00,81.754,81.771,81.751,81.771,11200000.0
2007-08-23 01:04:00,81.786,81.786,81.771,81.771,12800000.0
2007-08-23 01:05:00,81.786,81.795,81.772,81.795,11200000.0
2007-08-23 01:06:00,81.801,81.802,81.736,81.798,12800000.0
2007-08-23 01:07:00,81.809,81.814,81.801,81.814,12800000.0
2007-08-23 01:08:00,81.832,81.873,81.832,81.862,16000000.0
2007-08-23 01:09:00,81.874,81.876,81.87,81.874,17600000.0
2007-08-23 01:10:00,81.871,81.873,81.865,81.873,16000000.0
2007-08-23 01:11:00,81.88,81.883,81.875,81.879,11200000.0
2007-08-23 01:12:00,81.901,81.939,81.901,81.922,16000000.0
2007-08-23 01:13:00,81.926,81.976,81.922,81.976,8000000.0
2007-08-23 01:14:00,81.994,81.995,81.986,81.995,16000000.0
2007-08-23 01:15:00,82.01,82.01,81.988,81.998,12800000.0
2007-08-23 01:16:00,82.014,82.03,82.014,82.024,25600000.0
2007-08-23 01:17:00,82.024,82.024,81.998,81.998,11200000.0
2007-08-23 01:18:00,82.01,82.017,81.998,82.017,12800000.0
2007-08-23 01:19:00,82.027,82.033,82.017,82.022,16000000.0
2007-08-23 01:20:00,82.028,82.051,82.028,82.033,11200000.0
2007-08-23 01:21:00,82.028,82.064,82.028,82.064,12800000.0
2007-08-23 01:22:00,82.056,82.086,82.056,82.079,13600000.0
2007-08-23 01:23:00,82.095,82.128,82.095,82.107,11200000.0
2007-08-23 01:24:00,82.108,82.121,82.108,82.111,12800000.0
2007-08-23 01:25:00,82.104,82.108,82.086,82.099,12800000.0
2007-08-23 01:26:00,82.117,82.124,82.107,82.124,11200000.0
2007-08-23 01:27:00,82.168,82.178,82.168,82.177,12800000.0
2007-08-23 01:28:00,82.191,82.191,82.158,82.158,14400000.0
2007-08-23 01:29:00,82.164,82.184,82.16,82.184,17600000.0
2007-08-23 01:30:00,82.2,82.204,82.17,82.17,11200000.0
2007-08-23 01:31:00,82.193,82.224,82.193,82.224,11200000.0
2007-08-23 01:32:00,82.199,82.214,82.199,82.203,12800000.0
2007-08-23 01:33:00,82.208,82.208,82.188,82.188,14800000.0
2007-08-23 01:34:00,82.152,82.152,82.104,82.104,24000000.0
2007-08-23 01:35:00,82.099,82.099,82.073,82.08,14400000.0
2007-08-23 01:36:00,82.091,82.096,82.076,82.096,10600000.0
2007-08-23 01:37:00,82.077,82.077,82.06,82.073,13800000.0
2007-08-23 01:38:00,82.063,82.081,82.051,82.081,17600000.0
2007-08-23 01:39:00,82.076,82.076,82.067,82.072,14400000.0
2007-08-23 01:40:00,82.052,82.067,82.047,82.067,11200000.0
2007-08-23 01:41:00,82.014,82.014,81.996,81.996,9600000.0
2007-08-23 01:42:00,81.984,81.984,81.947,81.947,11200000.0
2007-08-23 01:43:00,81.959,81.966,81.959,81.961,11200000.0
2007-08-23 01:44:00,81.965,81.97,81.956,81.965,12800000.0
2007-08-23 01:45:00,81.954,81.954,81.93,81.949,16000000.0
2007-08-23 01:46:00,81.961,82.006,81.961,82.006,16000000.0
2007-08-23 01:47:00,82.039,82.091,82.039,82.091,14400000.0
2007-08-23 01:48:00,82.126,82.15,82.126,82.141,12800000.0
2007-08-23 01:49:00,82.157,82.214,82.157,82.214,16000000.0
2007-08-23 01:50:00,82.228,82.228,82.201,82.201,14400000.0
2007-08-23 01:51:00,82.206,82.207,82.204,82.205,11200000.0
2007-08-23 01:52:00,82.173,82.184,82.147,82.147,21200000.0
2007-08-23 01:53:00,82.145,82.152,82.141,82.148,14400000.0
2007-08-23 01:54:00,82.14,82.143,82.126,82.129,12800000.0
2007-08-23 01:55:00,82.131,82.152,82.131,82.147,12800000.0
2007-08-23 01:56:00,82.15,82.164,82.15,82.164,12800000.0
2007-08-23 01:57:00,82.158,82.158,82.141,82.143,10600000.0
2007-08-23 01:58:00,82.15,82.15,82.135,82.135,11600000.0
2007-08-23 01:59:00,82.127,82.133,82.124,82.133,11200000.0
2007-08-23 02:00:00,82.115,82.115,82.097,82.1,12800000.0
2007-08-23 02:01:00,82.098,82.107,82.077,82.077,17600000.0
2007-08-23 02:02:00,82.037,82.042,82.035,82.04,12800000.0
2007-08-23 02:03:00,82.041,82.046,82.036,82.04,16000000.0
2007-08-23 02:04:00,82.023,82.023,81.974,81.978,12800000.0
2007-08-23 02:05:00,82.027,82.027,82.01,82.01,12800000.0
2007-08-23 02:06:00,81.998,81.998,81.989,81.995,12800000.0
2007-08-23 02:07:00,82.025,82.031,82.019,82.031,12800000.0
2007-08-23 02:08:00,82.013,82.043,82.013,82.041,17600000.0
2007-08-23 02:09:00,82.047,82.047,82.034,82.043,16000000.0
2007-08-23 02:10:00,82.045,82.055,82.044,82.048,11200000.0
2007-08-23 02:11:00,82.059,82.071,82.049,82.071,12800000.0
2007-08-23 02:12:00,82.077,82.087,82.075,82.083,11200000.0
2007-08-23 02:13:00,82.093,82.108,82.092,82.102,11200000.0
2007-08-23 02:14:00,82.104,82.133,82.104,82.129,11200000.0
2007-08-23 02:15:00,82.101,82.101,82.088,82.088,11200000.0
2007-08-23 02:16:00,82.081,82.095,82.015,82.095,9600000.0
2007-08-23 02:17:00,82.115,82.164,82.111,82.164,11200000.0
2007-08-23 02:18:00,82.179,82.179,82.169,82.172,12800000.0
2007-08-23 02:19:00,82.176,82.2,82.176,82.2,12800000.0
2007-08-23 02:20:00,82.2,82.224,82.191,82.224,12800000.0
2007-08-23 02:21:00,82.212,82.215,82.194,82.202,17600000.0
2007-08-23 02:22:00,82.208,82.234,82.208,82.232,16000000.0
2007-08-23 02:23:00,82.233,82.243,82.233,82.235,12200000.0
2007-08-23 02:24:00,82.226,82.238,82.144,82.226,11000000.0
2007-08-23 02:25:00,82.21,82.213,82.2,82.2,17600000.0
2007-08-23 02:26:00,82.206,82.232,82.203,82.232,10000000.0
2007-08-23 02:27:00,82.264,82.289,82.259,82.289,11200000.0
2007-08-23 02:28:00,82.316,82.336,82.316,82.335,14400000.0
2007-08-23 02:29:00,82.344,82.354,82.337,82.348,11200000.0
2007-08-23 02:30:00,82.357,82.369,82.355,82.368,11200000.0
2007-08-23 02:31:00,82.375,82.386,82.368,82.383,17600000.0
2007-08-23 02:32:00,82.418,82.452,82.418,82.452,11200000.0
2007-08-23 02:33:00,82.474,82.511,82.474,82.511,11200000.0
2007-08-23 02:34:00,82.513,82.525,82.513,82.52,14400000.0
2007-08-23 02:35:00,82.524,82.524,82.491,82.491,12800000.0
2007-08-23 02:36:00,82.494,82.505,82.485,82.505,12800000.0
2007-08-23 02:37:00,82.513,82.527,82.511,82.519,12800000.0
2007-08-23 02:38:00,82.522,82.534,82.511,82.534,12800000.0
2007-08-23 02:39:00,82.539,82.539,82.525,82.527,15400000.0
2007-08-23 02:40:00,82.514,82.536,82.514,82.526,12800000.0
2007-08-23 02:41:00,82.527,82.571,82.527,82.571,11200000.0
2007-08-23 02:42:00,82.572,82.579,82.568,82.568,12800000.0
2007-08-23 02:43:00,82.552,82.565,82.548,82.548,11200000.0
2007-08-23 02:44:00,82.564,82.576,82.564,82.576,9600000.0
2007-08-23 02:45:00,82.576,82.594,82.576,82.594,11200000.0
2007-08-23 02:46:00,82.622,82.637,82.622,82.637,8000000.0
2007-08-23 02:47:00,82.617,82.617,82.577,82.577,12800000.0
2007-08-23 02:48:00,82.579,82.579,82.552,82.552,14400000.0
2007-08-23 02:49:00,82.552,82.552,82.509,82.509,17000000.0
2007-08-23 02:50:00,82.496,82.504,82.485,82.504,11200000.0
2007-08-23 02:51:00,82.512,82.512,82.493,82.508,11200000.0
2007-08-23 02:52:00,82.496,82.521,82.462,82.521,11200000.0
2007-08-23 02:53:00,82.527,82.533,82.521,82.525,11200000.0
2007-08-23 02:54:00,82.425,82.533,82.425,82.533,11200000.0
2007-08-23 02:55:00,82.531,82.536,82.522,82.536,11200000.0
2007-08-23 02:56:00,82.56,82.56,82.539,82.543,8000000.0
2007-08-23 02:57:00,82.537,82.549,82.537,82.549,11200000.0
2007-08-23 02:58:00,82.545,82.551,82.531,82.541,8000000.0
2007-08-23 02:59:00,82.525,82.525,82.506,82.506,11200000.0
2007-08-23 03:00:00,82.508,82.512,82.421,82.421,11200000.0
2007-08-23 03:01:00,82.502,82.505,82.488,82.492,11200000.0
2007-08-23 03:02:00,82.479,82.479,82.461,82.465,16000000.0
2007-08-23 03:03:00,82.455,82.458,82.431,82.458,13800000.0
2007-08-23 03:04:00,82.452,82.452,82.44,82.443,11200000.0
2007-08-23 03:05:00,82.429,82.429,82.417,82.418,15400000.0
2007-08-23 03:06:00,82.43,82.435,82.426,82.428,16000000.0
2007-08-23 03:07:00,82.437,82.456,82.431,82.456,14400000.0
2007-08-23 03:08:00,82.489,82.501,82.476,82.495,11200000.0
2007-08-23 03:09:00,82.494,82.494,82.475,82.475,11200000.0
2007-08-23 03:10:00,82.476,82.476,82.463,82.463,8000000.0
2007-08-23 03:11:00,82.464,82.478,82.464,82.478,11200000.0
2007-08-23 03:12:00,82.458,82.481,82.458,82.48,9600000.0
2007-08-23 03:13:00,82.485,82.485,82.479,82.48,16000000.0
2007-08-23 03:14:00,82.451,82.466,82.451,82.459,11200000.0
2007-08-23 03:15:00,82.475,82.475,82.458,82.458,17600000.0
2007-08-23 03:16:00,82.444,82.479,82.444,82.474,14400000.0
2007-08-23 03:17:00,82.473,82.483,82.468,82.483,11200000.0
2007-08-23 03:18:00,82.468,82.476,82.465,82.471,12800000.0
2007-08-23 03:19:00,82.44,82.44,82.407,82.411,12800000.0
2007-08-23 03:20:00,82.423,82.423,82.404,82.405,12800000.0
2007-08-23 03:21:00,82.398,82.398,82.385,82.39,14400000.0
2007-08-23 03:22:00,82.385,82.385,82.369,82.369,11200000.0
2007-08-23 03:23:00,82.364,82.365,82.36,82.362,12800000.0
2007-08-23 03:24:00,82.369,82.378,82.369,82.378,11200000.0
2007-08-23 03:25:00,82.378,82.388,82.378,82.383,17600000.0
2007-08-23 03:26:00,82.39,82.404,82.376,82.376,16000000.0
2007-08-23 03:27:00,82.399,82.399,82.364,82.364,14400000.0
2007-08-23 03:28:00,82.375,82.375,82.357,82.358,11200000.0
2007-08-23 03:29:00,82.353,82.366,82.353,82.36,12200000.0
2007-08-23 03:30:00,82.368,82.399,82.305,82.399,9600000.0
2007-08-23 03:31:00,82.404,82.423,82.404,82.419,12800000.0
2007-08-23 03:32:00,82.427,82.427,82.422,82.426,8000000.0
2007-08-23 03:33:00,82.439,82.446,82.437,82.437,11600000.0
2007-08-23 03:34:00,82.409,82.431,82.409,82.421,11200000.0
2007-08-23 03:35:00,82.441,82.441,82.427,82.429,17600000.0
2007-08-23 03:36:00,82.429,82.432,82.428,82.431,11200000.0
2007-08-23 03:37:00,82.431,82.449,82.431,82.441,17600000.0
2007-08-23 03:38:00,82.439,82.447,82.439,82.447,9600000.0
2007-08-23 03:39:00,82.417,82.432,82.365,82.425,14400000.0
2007-08-23 03:40:00,82.438,82.438,82.419,82.426,12800000.0
2007-08-23 03:41:00,82.427,82.439,82.426,82.437,11200000.0
2007-08-23 03:42:00,82.437,82.444,82.436,82.437,12800000.0
2007-08-23 03:43:00,82.432,82.432,82.413,82.42,11200000.0
2007-08-23 03:44:00,82.395,82.395,82.369,82.369,12800000.0
2007-08-23 03:45:00,82.362,82.382,82.362,82.382,11200000.0
2007-08-23 03:46:00,82.387,82.387,82.382,82.382,11200000.0
2007-08-23 03:47:00,82.387,82.391,82.378,82.378,11200000.0
2007-08-23 03:48:00,82.378,82.383,82.375,82.377,11200000.0
2007-08-23 03:49:00,82.385,82.385,82.361,82.361,8000000.0
2007-08-23 03:50:00,82.354,82.354,82.323,82.323,11200000.0
2007-08-23 03:51:00,82.32,82.335,82.32,82.335,12800000.0
2007-08-23 03:52:00,82.348,82.348,82.321,82.339,14400000.0
2007-08-23 03:53:00,82.339,82.349,82.335,82.349,9600000.0
2007-08-23 03:54:00,82.352,82.365,82.352,82.363,14400000.0
2007-08-23 03:55:00,82.362,82.37,82.353,82.365,14400000.0
2007-08-23 03:56:00,82.357,82.363,82.354,82.359,12800000.0
2007-08-23 03:57:00,82.36,82.395,82.36,82.392,12800000.0
2007-08-23 03:58:00,82.393,82.4,82.392,82.396,16000000.0
2007-08-23 03:59:00,82.404,82.421,82.404,82.421,12800000.0
2007-08-23 04:00:00,82.415,82.435,82.413,82.425,14400000.0
2007-08-23 04:01:00,82.43,82.447,82.43,82.447,11200000.0
2007-08-23 04:02:00,82.465,82.473,82.453,82.462,12800000.0
2007-08-23 04:03:00,82.448,82.474,82.432,82.474,12800000.0
2007-08-23 04:04:00,82.488,82.51,82.488,82.502,12800000.0
2007-08-23 04:05:00,82.476,82.476,82.464,82.467,11200000.0
2007-08-23 04:06:00,82.471,82.473,82.461,82.463,14400000.0
2007-08-23 04:07:00,82.456,82.466,82.45,82.45,14400000.0
2007-08-23 04:08:00,82.453,82.472,82.453,82.472,11600000.0
2007-08-23 04:09:00,82.484,82.496,82.484,82.496,11200000.0
2007-08-23 04:10:00,82.499,82.499,82.487,82.488,14400000.0
2007-08-23 04:11:00,82.481,82.494,82.481,82.486,12200000.0
2007-08-23 04:12:00,82.468,82.49,82.451,82.49,10600000.0
2007-08-23 04:13:00,82.502,82.503,82.493,82.501,11200000.0
2007-08-23 04:14:00,82.52,82.532,82.517,82.517,12800000.0
2007-08-23 04:15:00,82.522,82.532,82.522,82.532,12800000.0
2007-08-23 04:16:00,82.538,82.55,82.538,82.543,11200000.0
2007-08-23 04:17:00,82.574,82.577,82.563,82.577,14400000.0
2007-08-23 04:18:00,82.575,82.578,82.569,82.577,12800000.0
2007-08-23 04:19:00,82.557,82.565,82.543,82.564,12800000.0
2007-08-23 04:20:00,82.55,82.552,82.462,82.55,11200000.0
2007-08-23 04:21:00,82.579,82.58,82.574,82.574,11200000.0
2007-08-23 04:22:00,82.583,82.601,82.575,82.575,16000000.0
2007-08-23 04:23:00,82.588,82.604,82.588,82.594,12800000.0
2007-08-23 04:24:00,82.602,82.612,82.602,82.61,12800000.0
2007-08-23 04:25:00,82.608,82.622,82.608,82.615,14400000.0
2007-08-23 04:26:00,82.609,82.62,82.603,82.62,14400000.0
2007-08-23 04:27:00,82.622,82.639,82.614,82.639,9600000.0
2007-08-23 04:28:00,82.605,82.605,82.59,82.604,11200000.0
2007-08-23 04:29:00,82.612,82.613,82.601,82.602,12800000.0
2007-08-23 04:30:00,82.574,82.574,82.535,82.535,11600000.0
2007-08-23 04:31:00,82.528,82.546,82.524,82.546,12800000.0
2007-08-23 04:32:00,82.535,82.537,82.525,82.525,8000000.0
2007-08-23 04:33:00,82.524,82.524,82.512,82.52,16000000.0
2007-08-23 04:34:00,82.525,82.543,82.445,82.526,11200000.0
2007-08-23 04:35:00,82.516,82.533,82.516,82.527,12600000.0
2007-08-23 04:36:00,82.529,82.541,82.529,82.54,12200000.0
2007-08-23 04:37:00,82.536,82.548,82.534,82.542,12800000.0
2007-08-23 04:38:00,82.561,82.581,82.561,82.581,11200000.0
2007-08-23 04:39:00,82.586,82.622,82.586,82.622,12800000.0
2007-08-23 04:40:00,82.643,82.652,82.643,82.647,11200000.0
2007-08-23 04:41:00,82.657,82.662,82.642,82.642,11200000.0
2007-08-23 04:42:00,82.641,82.643,82.638,82.643,11200000.0
2007-08-23 04:43:00,82.656,82.656,82.644,82.648,12200000.0
2007-08-23 04:44:00,82.665,82.673,82.65,82.673,17600000.0
2007-08-23 04:45:00,82.648,82.648,82.634,82.634,18000000.0
2007-08-23 04:46:00,82.643,82.644,82.632,82.644,14400000.0
2007-08-23 04:47:00,82.651,82.664,82.65,82.65,14400000.0
2007-08-23 04:48:00,82.649,82.65,82.641,82.641,12800000.0
2007-08-23 04:49:00,82.656,82.667,82.656,82.66,11200000.0
2007-08-23 04:50:00,82.66,82.669,82.657,82.657,11600000.0
2007-08-23 04:51:00,82.666,82.671,82.567,82.671,8000000.0
2007-08-23 04:52:00,82.648,82.653,82.635,82.652,11200000.0
2007-08-23 04:53:00,82.643,82.654,82.643,82.652,17600000.0
2007-08-23 04:54:00,82.654,82.666,82.654,82.666,12800000.0
2007-08-23 04:55:00,82.67,82.675,82.664,82.675,11200000.0
2007-08-23 04:56:00,82.678,82.691,82.678,82.691,17600000.0
2007-08-23 04:57:00,82.695,82.703,82.686,82.703,12800000.0
2007-08-23 04:58:00,82.708,82.71,82.675,82.675,9600000.0
2007-08-23 04:59:00,82.674,82.685,82.672,82.677,12800000.0
2007-08-23 05:00:00,82.665,82.679,82.665,82.679,11200000.0
2007-08-23 05:01:00,82.675,82.689,82.672,82.689,14400000.0
2007-08-23 05:02:00,82.676,82.678,82.668,82.678,8000000.0
2007-08-23 05:03:00,82.677,82.697,82.677,82.69,12800000.0
2007-08-23 05:04:00,82.697,82.697,82.683,82.687,8000000.0
2007-08-23 05:05:00,82.693,82.693,82.672,82.672,11200000.0
2007-08-23 05:06:00,82.682,82.682,82.673,82.674,11200000.0
2007-08-23 05:07:00,82.658,82.673,82.655,82.67,14400000.0
2007-08-23 05:08:00,82.668,82.671,82.651,82.657,11200000.0
2007-08-23 05:09:00,82.66,82.668,82.66,82.663,17600000.0
2007-08-23 05:10:00,82.656,82.672,82.656,82.672,9000000.0
2007-08-23 05:11:00,82.666,82.679,82.666,82.679,12800000.0
2007-08-23 05:12:00,82.674,82.68,82.668,82.677,12800000.0
2007-08-23 05:13:00,82.668,82.668,82.654,82.659,12800000.0
2007-08-23 05:14:00,82.665,82.669,82.663,82.669,13800000.0
2007-08-23 05:15:00,82.663,82.663,82.629,82.653,16000000.0
2007-08-23 05:16:00,82.663,82.672,82.607,82.672,16000000.0
2007-08-23 05:17:00,82.674,82.681,82.671,82.673,11200000.0
2007-08-23 05:18:00,82.67,82.67,82.652,82.653,8000000.0
2007-08-23 05:19:00,82.64,82.65,82.638,82.638,16000000.0
2007-08-23 05:20:00,82.64,82.65,82.62,82.62,10600000.0
2007-08-23 05:21:00,82.616,82.616,82.601,82.613,12800000.0
2007-08-23 05:22:00,82.61,82.634,82.61,82.63,13200000.0
2007-08-23 05:23:00,82.635,82.635,82.623,82.623,12800000.0
2007-08-23 05:24:00,82.62,82.626,82.618,82.625,12800000.0
2007-08-23 05:25:00,82.639,82.639,82.628,82.639,12800000.0
2007-08-23 05:26:00,82.649,82.652,82.639,82.652,12800000.0
2007-08-23 05:27:00,82.655,82.663,82.655,82.66,12800000.0
2007-08-23 05:28:00,82.658,82.659,82.647,82.653,10600000.0
2007-08-23 05:29:00,82.637,82.647,82.637,82.637,11200000.0
2007-08-23 05:30:00,82.64,82.64,82.606,82.606,8400000.0
2007-08-23 05:31:00,82.598,82.621,82.598,82.619,17600000.0
2007-08-23 05:32:00,82.62,82.635,82.619,82.635,12800000.0
2007-08-23 05:33:00,82.636,82.636,82.622,82.624,11200000.0
2007-08-23 05:34:00,82.619,82.619,82.603,82.615,12800000.0
2007-08-23 05:35:00,82.6,82.611,82.583,82.583,12800000.0
2007-08-23 05:36:00,82.596,82.599,82.588,82.598,12200000.0
2007-08-23 05:37:00,82.622,82.623,82.615,82.615,11200000.0
2007-08-23 05:38:00,82.615,82.621,82.608,82.621,16000000.0
2007-08-23 05:39:00,82.615,82.615,82.569,82.569,11200000.0
2007-08-23 05:40:00,82.55,82.573,82.55,82.569,14400000.0
2007-08-23 05:41:00,82.56,82.56,82.553,82.56,12800000.0
2007-08-23 05:42:00,82.567,82.567,82.541,82.541,11200000.0
2007-08-23 05:43:00,82.523,82.533,82.514,82.533,12800000.0
2007-08-23 05:44:00,82.563,82.572,82.563,82.571,11200000.0
2007-08-23 05:45:00,82.578,82.58,82.57,82.57,16000000.0
2007-08-23 05:46:00,82.57,82.584,82.57,82.582,17600000.0
2007-08-23 05:47:00,82.563,82.59,82.563,82.589,11200000.0
2007-08-23 05:48:00,82.588,82.59,82.578,82.578,8000000.0
2007-08-23 05:49:00,82.559,82.568,82.557,82.568,17600000.0
2007-08-23 05:50:00,82.564,82.577,82.564,82.567,11200000.0
2007-08-23 05:51:00,82.576,82.585,82.566,82.585,11200000.0
2007-08-23 05:52:00,82.595,82.596,82.584,82.587,12800000.0
2007-08-23 05:53:00,82.577,82.58,82.565,82.577,17600000.0
2007-08-23 05:54:00,82.573,82.573,82.565,82.567,11200000.0
2007-08-23 05:55:00,82.513,82.606,82.513,82.576,11200000.0
2007-08-23 05:56:00,82.551,82.572,82.551,82.568,12800000.0
2007-08-23 05:57:00,82.558,82.558,82.544,82.546,12800000.0
2007-08-23 05:58:00,82.455,82.566,82.455,82.526,12800000.0
2007-08-23 05:59:00,82.528,82.538,82.522,82.535,12800000.0
2007-08-23 06:00:00,82.53,82.53,82.521,82.525,8000000.0
2007-08-23 06:01:00,82.535,82.535,82.513,82.533,11200000.0
2007-08-23 06:02:00,82.539,82.547,82.535,82.535,8000000.0
2007-08-23 06:03:00,82.545,82.551,82.545,82.548,12800000.0
2007-08-23 06:04:00,82.538,82.544,82.522,82.531,16000000.0
2007-08-23 06:05:00,82.528,82.531,82.518,82.53,14400000.0
2007-08-23 06:06:00,82.532,82.534,82.523,82.523,17600000.0
2007-08-23 06:07:00,82.513,82.528,82.513,82.527,11200000.0
2007-08-23 06:08:00,82.516,82.527,82.512,82.527,11600000.0
2007-08-23 06:09:00,82.523,82.524,82.517,82.524,11200000.0
2007-08-23 06:10:00,82.515,82.517,82.422,82.503,11200000.0
2007-08-23 06:11:00,82.5,82.515,82.5,82.515,17600000.0
2007-08-23 06:12:00,82.515,82.515,82.504,82.508,11200000.0
2007-08-23 06:13:00,82.505,82.514,82.486,82.494,12800000.0
2007-08-23 06:14:00,82.5,82.5,82.486,82.491,12800000.0
2007-08-23 06:15:00,82.497,82.504,82.497,82.5,8000000.0
2007-08-23 06:16:00,82.495,82.495,82.483,82.483,17600000.0
2007-08-23 06:17:00,82.486,82.486,82.477,82.486,12800000.0
2007-08-23 06:18:00,82.477,82.491,82.477,82.491,11200000.0
2007-08-23 06:19:00,82.485,82.507,82.485,82.507,12800000.0
2007-08-23 06:20:00,82.512,82.512,82.489,82.489,16400000.0
2007-08-23 06:21:00,82.507,82.531,82.507,82.523,12800000.0
2007-08-23 06:22:00,82.531,82.545,82.531,82.545,12800000.0
2007-08-23 06:23:00,82.548,82.548,82.536,82.54,17000000.0
2007-08-23 06:24:00,82.554,82.563,82.553,82.563,8000000.0
2007-08-23 06:25:00,82.552,82.556,82.544,82.55,11200000.0
2007-08-23 06:26:00,82.547,82.547,82.529,82.532,12800000.0
2007-08-23 06:27:00,82.521,82.529,82.519,82.529,9600000.0
2007-08-23 06:28:00,82.524,82.541,82.524,82.541,8000000.0
2007-08-23 06:29:00,82.543,82.548,82.542,82.544,10600000.0
2007-08-23 06:30:00,82.545,82.545,82.537,82.544,11200000.0
2007-08-23 06:31:00,82.543,82.551,82.543,82.545,12800000.0
2007-08-23 06:32:00,82.54,82.55,82.531,82.546,12800000.0
2007-08-23 06:33:00,82.537,82.537,82.506,82.506,17600000.0
2007-08-23 06:34:00,82.509,82.532,82.508,82.508,12800000.0
2007-08-23 06:35:00,82.492,82.494,82.48,82.485,12800000.0
2007-08-23 06:36:00,82.48,82.48,82.444,82.444,14400000.0
2007-08-23 06:37:00,82.447,82.456,82.447,82.456,8000000.0
2007-08-23 06:38:00,82.457,82.464,82.447,82.461,16000000.0
2007-08-23 06:39:00,82.476,82.476,82.444,82.444,12800000.0
2007-08-23 06:40:00,82.455,82.459,82.449,82.459,12800000.0
2007-08-23 06:41:00,82.472,82.472,82.461,82.469,12800000.0
2007-08-23 06:42:00,82.461,82.468,82.452,82.465,12800000.0
2007-08-23 06:43:00,82.472,82.489,82.472,82.478,12800000.0
2007-08-23 06:44:00,82.466,82.48,82.46,82.48,17600000.0
2007-08-23 06:45:00,82.483,82.483,82.467,82.473,17600000.0
2007-08-23 06:46:00,82.476,82.476,82.465,82.466,12800000.0
2007-08-23 06:47:00,82.468,82.478,82.465,82.478,12800000.0
2007-08-23 06:48:00,82.474,82.478,82.471,82.471,8000000.0
2007-08-23 06:49:00,82.481,82.489,82.467,82.483,12800000.0
2007-08-23 06:50:00,82.458,82.468,82.437,82.437,14400000.0
2007-08-23 06:51:00,82.425,82.425,82.409,82.409,12800000.0
2007-08-23 06:52:00,82.39,82.403,82.378,82.403,12800000.0
2007-08-23 06:53:00,82.395,82.395,82.376,82.39,17600000.0
2007-08-23 06:54:00,82.387,82.387,82.374,82.382,14400000.0
2007-08-23 06:55:00,82.397,82.405,82.392,82.405,11200000.0
2007-08-23 06:56:00,82.401,82.411,82.396,82.411,11600000.0
2007-08-23 06:57:00,82.412,82.42,82.409,82.42,14400000.0
2007-08-23 06:58:00,82.435,82.435,82.41,82.41,12800000.0
2007-08-23 06:59:00,82.401,82.402,82.377,82.387,12800000.0
2007-08-23 07:00:00,82.374,82.374,82.332,82.332,16000000.0
2007-08-23 07:01:00,82.324,82.324,82.312,82.312,17600000.0
2007-08-23 07:02:00,82.322,82.34,82.315,82.315,12800000.0
2007-08-23 07:03:00,82.305,82.333,82.305,82.324,12800000.0
2007-08-23 07:04:00,82.327,82.327,82.301,82.311,12800000.0
2007-08-23 07:05:00,82.307,82.315,82.302,82.315,11200000.0
2007-08-23 07:06:00,82.33,82.338,82.328,82.338,12800000.0
2007-08-23 07:07:00,82.341,82.341,82.324,82.324,11600000.0
2007-08-23 07:08:00,82.318,82.32,82.302,82.302,16000000.0
2007-08-23 07:09:00,82.305,82.313,82.305,82.308,12800000.0
2007-08-23 07:10:00,82.301,82.301,82.286,82.295,12800000.0
2007-08-23 07:11:00,82.302,82.302,82.285,82.285,12800000.0
2007-08-23 07:12:00,82.261,82.268,82.205,82.268,11200000.0
2007-08-23 07:13:00,82.281,82.293,82.281,82.292,12800000.0
2007-08-23 07:14:00,82.268,82.286,82.258,82.258,11200000.0
2007-08-23 07:15:00,82.251,82.266,82.251,82.263,11200000.0
2007-08-23 07:16:00,82.219,82.219,82.142,82.142,11200000.0
2007-08-23 07:17:00,82.094,82.094,82.057,82.084,12800000.0
2007-08-23 07:18:00,82.077,82.077,82.073,82.074,17600000.0
2007-08-23 07:19:00,82.087,82.094,82.084,82.09,12800000.0
2007-08-23 07:20:00,82.098,82.105,82.089,82.105,16000000.0
2007-08-23 07:21:00,82.137,82.137,82.118,82.118,12800000.0
2007-08-23 07:22:00,82.113,82.113,82.075,82.076,17600000.0
2007-08-23 07:23:00,82.055,82.055,82.009,82.009,11200000.0
2007-08-23 07:24:00,81.955,81.955,81.856,81.856,14400000.0
2007-08-23 07:25:00,81.89,81.91,81.883,81.904,16000000.0
2007-08-23 07:26:00,81.883,81.923,81.88,81.923,16000000.0
2007-08-23 07:27:00,81.939,81.94,81.91,81.91,16000000.0
2007-08-23 07:28:00,81.879,81.879,81.872,81.872,14400000.0
2007-08-23 07:29:00,81.874,81.891,81.874,81.89,11600000.0
2007-08-23 07:30:00,81.877,81.903,81.877,81.903,11200000.0
2007-08-23 07:31:00,81.908,81.908,81.886,81.886,17600000.0
2007-08-23 07:32:00,81.889,81.903,81.889,81.892,17600000.0
2007-08-23 07:33:00,81.911,81.942,81.911,81.942,11200000.0
2007-08-23 07:34:00,81.977,82.02,81.977,82.02,12800000.0
2007-08-23 07:35:00,82.028,82.056,82.028,82.052,16000000.0
2007-08-23 07:36:00,82.033,82.062,82.033,82.062,11200000.0
2007-08-23 07:37:00,82.07,82.07,82.064,82.068,11200000.0
2007-08-23 07:38:00,82.098,82.217,82.098,82.217,13200000.0
2007-08-23 07:39:00,82.221,82.224,82.219,82.22,11200000.0
2007-08-23 07:40:00,82.229,82.23,82.223,82.23,11600000.0
2007-08-23 07:41:00,82.234,82.244,82.231,82.244,12800000.0
2007-08-23 07:42:00,82.237,82.249,82.236,82.247,12800000.0
2007-08-23 07:43:00,82.258,82.267,82.258,82.263,12800000.0
2007-08-23 07:44:00,82.284,82.299,82.277,82.299,11200000.0
2007-08-23 07:45:00,82.287,82.308,82.281,82.308,11200000.0
2007-08-23 07:46:00,82.295,82.295,82.279,82.279,11200000.0
2007-08-23 07:47:00,82.277,82.285,82.275,82.28,14400000.0
2007-08-23 07:48:00,82.286,82.297,82.285,82.293,14800000.0
2007-08-23 07:49:00,82.326,82.365,82.326,82.341,17600000.0
2007-08-23 07:50:00,82.33,82.353,82.33,82.353,16000000.0
2007-08-23 07:51:00,82.353,82.379,82.353,82.372,12800000.0
2007-08-23 07:52:00,82.369,82.394,82.369,82.394,8000000.0
2007-08-23 07:53:00,82.4,82.4,82.394,82.398,13200000.0
2007-08-23 07:54:00,82.368,82.368,82.359,82.368,12800000.0
2007-08-23 07:55:00,82.362,82.363,82.345,82.356,12800000.0
2007-08-23 07:56:00,82.376,82.378,82.365,82.366,16000000.0
2007-08-23 07:57:00,82.37,82.399,82.37,82.399,11200000.0
2007-08-23 07:58:00,82.414,82.427,82.406,82.427,11200000.0
2007-08-23 07:59:00,82.433,82.446,82.433,82.444,12800000.0
2007-08-23 08:00:00,82.439,82.444,82.419,82.444,14400000.0
2007-08-23 08:01:00,82.455,82.478,82.455,82.477,14400000.0
2007-08-23 08:02:00,82.496,82.548,82.496,82.547,12800000.0
2007-08-23 08:03:00,82.553,82.554,82.519,82.519,11200000.0
2007-08-23 08:04:00,82.514,82.519,82.511,82.511,8000000.0
2007-08-23 08:05:00,82.514,82.525,82.507,82.523,14400000.0
2007-08-23 08:06:00,82.528,82.528,82.474,82.477,12800000.0
2007-08-23 08:07:00,82.483,82.494,82.483,82.494,11200000.0
2007-08-23 08:08:00,82.506,82.506,82.483,82.484,17600000.0
2007-08-23 08:09:00,82.493,82.521,82.493,82.507,12800000.0
2007-08-23 08:10:00,82.513,82.543,82.513,82.536,12800000.0
2007-08-23 08:11:00,82.539,82.539,82.524,82.533,11200000.0
2007-08-23 08:12:00,82.508,82.509,82.471,82.494,16000000.0
2007-08-23 08:13:00,82.519,82.519,82.504,82.504,11200000.0
2007-08-23 08:14:00,82.515,82.515,82.502,82.504,12200000.0
2007-08-23 08:15:00,82.512,82.512,82.47,82.47,16000000.0
2007-08-23 08:16:00,82.451,82.47,82.439,82.47,11200000.0
2007-08-23 08:17:00,82.474,82.474,82.45,82.45,12800000.0
2007-08-23 08:18:00,82.444,82.45,82.436,82.45,14400000.0
2007-08-23 08:19:00,82.453,82.491,82.453,82.491,14400000.0
2007-08-23 08:20:00,82.506,82.512,82.494,82.509,16000000.0
2007-08-23 08:21:00,82.475,82.477,82.458,82.465,17000000.0
2007-08-23 08:22:00,82.485,82.487,82.457,82.457,11200000.0
2007-08-23 08:23:00,82.461,82.497,82.461,82.497,11200000.0
2007-08-23 08:24:00,82.509,82.521,82.506,82.519,17600000.0
2007-08-23 08:25:00,82.528,82.54,82.528,82.531,12800000.0
2007-08-23 08:26:00,82.509,82.52,82.5,82.5,12800000.0
2007-08-23 08:27:00,82.478,82.505,82.478,82.498,12800000.0
2007-08-23 08:28:00,82.497,82.497,82.477,82.481,11200000.0
2007-08-23 08:29:00,82.478,82.51,82.478,82.51,14400000.0
2007-08-23 08:30:00,82.503,82.503,82.478,82.478,11200000.0
2007-08-23 08:31:00,82.489,82.512,82.489,82.512,12800000.0
2007-08-23 08:32:00,82.518,82.529,82.515,82.516,11200000.0
2007-08-23 08:33:00,82.57,82.597,82.56,82.564,11200000.0
2007-08-23 08:34:00,82.545,82.557,82.545,82.557,17600000.0
2007-08-23 08:35:00,82.559,82.577,82.559,82.567,17600000.0
2007-08-23 08:36:00,82.569,82.577,82.567,82.575,18000000.0
2007-08-23 08:37:00,82.591,82.605,82.587,82.587,11200000.0
2007-08-23 08:38:00,82.56,82.56,82.533,82.533,11200000.0
2007-08-23 08:39:00,82.535,82.539,82.524,82.535,16000000.0
2007-08-23 08:40:00,82.532,82.538,82.529,82.53,16000000.0
2007-08-23 08:41:00,82.534,82.534,82.5,82.511,17600000.0
2007-08-23 08:42:00,82.51,82.51,82.488,82.491,12800000.0
2007-08-23 08:43:00,82.489,82.493,82.458,82.459,12800000.0
2007-08-23 08:44:00,82.457,82.468,82.456,82.464,12800000.0
2007-08-23 08:45:00,82.459,82.466,82.453,82.459,16000000.0
2007-08-23 08:46:00,82.455,82.463,82.455,82.463,11200000.0
2007-08-23 08:47:00,82.494,82.514,82.494,82.509,11200000.0
2007-08-23 08:48:00,82.515,82.515,82.484,82.484,12800000.0
2007-08-23 08:49:00,82.49,82.49,82.438,82.438,16400000.0
2007-08-23 08:50:00,82.438,82.473,82.438,82.471,12800000.0
2007-08-23 08:51:00,82.502,82.519,82.501,82.513,18000000.0
2007-08-23 08:52:00,82.524,82.524,82.512,82.521,11200000.0
2007-08-23 08:53:00,82.522,82.539,82.522,82.536,16000000.0
2007-08-23 08:54:00,82.568,82.618,82.568,82.618,14400000.0
2007-08-23 08:55:00,82.624,82.624,82.563,82.563,16000000.0
2007-08-23 08:56:00,82.57,82.57,82.549,82.549,11600000.0
2007-08-23 08:57:00,82.514,82.52,82.507,82.52,11200000.0
2007-08-23 08:58:00,82.502,82.524,82.502,82.51,16000000.0
2007-08-23 08:59:00,82.519,82.519,82.499,82.499,12800000.0
2007-08-23 09:00:00,82.494,82.494,82.477,82.477,17600000.0
2007-08-23 09:01:00,82.492,82.522,82.492,82.522,11200000.0
2007-08-23 09:02:00,82.524,82.528,82.477,82.477,11200000.0
2007-08-23 09:03:00,82.468,82.469,82.432,82.432,16000000.0
2007-08-23 09:04:00,82.431,82.431,82.418,82.428,11200000.0
2007-08-23 09:05:00,82.39,82.412,82.387,82.412,11200000.0
2007-08-23 09:06:00,82.431,82.434,82.411,82.422,13200000.0
2007-08-23 09:07:00,82.428,82.431,82.419,82.419,12200000.0
2007-08-23 09:08:00,82.443,82.446,82.435,82.443,12800000.0
2007-08-23 09:09:00,82.445,82.445,82.413,82.419,17000000.0
2007-08-23 09:10:00,82.414,82.425,82.386,82.386,12200000.0
2007-08-23 09:11:00,82.387,82.402,82.387,82.402,12800000.0
2007-08-23 09:12:00,82.39,82.401,82.383,82.401,13200000.0
2007-08-23 09:13:00,82.395,82.411,82.395,82.401,11200000.0
2007-08-23 09:14:00,82.405,82.407,82.385,82.387,11200000.0
2007-08-23 09:15:00,82.39,82.402,82.39,82.402,11200000.0
2007-08-23 09:16:00,82.377,82.389,82.376,82.386,12800000.0
2007-08-23 09:17:00,82.393,82.404,82.385,82.402,11200000.0
2007-08-23 09:18:00,82.408,82.412,82.398,82.402,14400000.0
2007-08-23 09:19:00,82.388,82.388,82.368,82.368,12800000.0
2007-08-23 09:20:00,82.355,82.355,82.3,82.3,16000000.0
2007-08-23 09:21:00,82.282,82.282,82.263,82.27,11200000.0
2007-08-23 09:22:00,82.277,82.296,82.275,82.285,17600000.0
2007-08-23 09:23:00,82.287,82.287,82.241,82.243,12800000.0
2007-08-23 09:24:00,82.235,82.25,82.231,82.25,12200000.0
2007-08-23 09:25:00,82.278,82.287,82.272,82.272,12800000.0
2007-08-23 09:26:00,82.268,82.268,82.231,82.234,10600000.0
2007-08-23 09:27:00,82.237,82.255,82.237,82.255,11200000.0
2007-08-23 09:28:00,82.27,82.27,82.259,82.259,12800000.0
2007-08-23 09:29:00,82.259,82.283,82.259,82.283,11200000.0
2007-08-23 09:30:00,82.299,82.323,82.299,82.322,12800000.0
2007-08-23 09:31:00,82.362,82.37,82.349,82.353,12200000.0
2007-08-23 09:32:00,82.335,82.335,82.313,82.313,14400000.0
2007-08-23 09:33:00,82.342,82.365,82.342,82.355,12800000.0
2007-08-23 09:34:00,82.362,82.396,82.362,82.396,11200000.0
2007-08-23 09:35:00,82.419,82.421,82.404,82.404,12800000.0
2007-08-23 09:36:00,82.37,82.376,82.359,82.362,16000000.0
2007-08-23 09:37:00,82.357,82.368,82.301,82.363,16000000.0
2007-08-23 09:38:00,82.363,82.363,82.348,82.353,11200000.0
2007-08-23 09:39:00,82.358,82.387,82.358,82.387,12800000.0
2007-08-23 09:40:00,82.419,82.431,82.401,82.414,13800000.0
2007-08-23 09:41:00,82.416,82.438,82.416,82.438,11200000.0
2007-08-23 09:42:00,82.434,82.47,82.433,82.47,15400000.0
2007-08-23 09:43:00,82.486,82.486,82.447,82.447,12200000.0
2007-08-23 09:44:00,82.46,82.46,82.439,82.442,12800000.0
2007-08-23 09:45:00,82.457,82.457,82.438,82.449,12800000.0
2007-08-23 09:46:00,82.451,82.456,82.445,82.445,11200000.0
2007-08-23 09:47:00,82.435,82.435,82.425,82.425,12800000.0
2007-08-23 09:48:00,82.421,82.422,82.402,82.419,11200000.0
2007-08-23 09:49:00,82.432,82.436,82.424,82.424,12800000.0
2007-08-23 09:50:00,82.432,82.438,82.432,82.435,16000000.0
2007-08-23 09:51:00,82.427,82.436,82.426,82.436,16000000.0
2007-08-23 09:52:00,82.454,82.466,82.447,82.452,11200000.0
2007-08-23 09:53:00,82.464,82.466,82.441,82.441,12800000.0
2007-08-23 09:54:00,82.434,82.434,82.424,82.424,11200000.0
2007-08-23 09:55:00,82.418,82.431,82.418,82.429,11200000.0
2007-08-23 09:56:00,82.439,82.456,82.422,82.422,14400000.0
2007-08-23 09:57:00,82.436,82.453,82.436,82.453,17600000.0
2007-08-23 09:58:00,82.427,82.464,82.369,82.448,17600000.0
2007-08-23 09:59:00,82.447,82.447,82.424,82.424,18000000.0
2007-08-23 10:00:00,82.43,82.439,82.425,82.439,11200000.0
2007-08-23 10:01:00,82.415,82.433,82.415,82.42,12800000.0
2007-08-23 10:02:00,82.423,82.423,82.414,82.417,16000000.0
2007-08-23 10:03:00,82.409,82.409,82.386,82.395,11200000.0
2007-08-23 10:04:00,82.393,82.424,82.308,82.424,11200000.0
2007-08-23 10:05:00,82.416,82.435,82.416,82.424,14400000.0
2007-08-23 10:06:00,82.446,82.455,82.445,82.445,16000000.0
2007-08-23 10:07:00,82.45,82.479,82.45,82.479,12200000.0
2007-08-23 10:08:00,82.471,82.478,82.46,82.478,11200000.0
2007-08-23 10:09:00,82.474,82.491,82.474,82.488,12800000.0
2007-08-23 10:10:00,82.482,82.482,82.469,82.474,17600000.0
2007-08-23 10:11:00,82.488,82.51,82.483,82.483,11200000.0
2007-08-23 10:12:00,82.468,82.469,82.45,82.462,12200000.0
2007-08-23 10:13:00,82.463,82.474,82.463,82.463,12800000.0
2007-08-23 10:14:00,82.456,82.456,82.408,82.408,11200000.0
2007-08-23 10:15:00,82.406,82.435,82.406,82.431,12800000.0
2007-08-23 10:16:00,82.442,82.458,82.441,82.456,12800000.0
2007-08-23 10:17:00,82.455,82.461,82.452,82.458,11200000.0
2007-08-23 10:18:00,82.468,82.468,82.438,82.442,11200000.0
2007-08-23 10:19:00,82.442,82.449,82.433,82.449,11200000.0
2007-08-23 10:20:00,82.432,82.435,82.418,82.418,17600000.0
2007-08-23 10:21:00,82.401,82.436,82.401,82.436,16000000.0
2007-08-23 10:22:00,82.421,82.421,82.399,82.399,11200000.0
2007-08-23 10:23:00,82.407,82.42,82.406,82.42,11200000.0
2007-08-23 10:24:00,82.429,82.447,82.429,82.443,12800000.0
2007-08-23 10:25:00,82.446,82.446,82.408,82.408,11200000.0
2007-08-23 10:26:00,82.414,82.421,82.414,82.418,12800000.0
2007-08-23 10:27:00,82.413,82.423,82.41,82.423,11600000.0
2007-08-23 10:28:00,82.41,82.418,82.406,82.406,12800000.0
2007-08-23 10:29:00,82.429,82.434,82.41,82.41,10600000.0
2007-08-23 10:30:00,82.379,82.39,82.369,82.371,12800000.0
2007-08-23 10:31:00,82.37,82.396,82.361,82.396,12800000.0
2007-08-23 10:32:00,82.414,82.42,82.411,82.413,17600000.0
2007-08-23 10:33:00,82.401,82.403,82.389,82.403,11200000.0
2007-08-23 10:34:00,82.411,82.43,82.408,82.427,11200000.0
2007-08-23 10:35:00,82.44,82.443,82.43,82.436,11200000.0
2007-08-23 10:36:00,82.457,82.489,82.457,82.489,11200000.0
2007-08-23 10:37:00,82.493,82.511,82.406,82.505,11200000.0
2007-08-23 10:38:00,82.5,82.502,82.484,82.502,12800000.0
2007-08-23 10:39:00,82.483,82.486,82.477,82.481,11200000.0
2007-08-23 10:40:00,82.479,82.487,82.475,82.475,16000000.0
2007-08-23 10:41:00,82.476,82.482,82.47,82.482,12800000.0
2007-08-23 10:42:00,82.485,82.502,82.482,82.502,11200000.0
2007-08-23 10:43:00,82.487,82.496,82.479,82.496,11200000.0
2007-08-23 10:44:00,82.49,82.502,82.483,82.502,12800000.0
2007-08-23 10:45:00,82.509,82.529,82.509,82.529,12800000.0
2007-08-23 10:46:00,82.523,82.526,82.52,82.523,12800000.0
2007-08-23 10:47:00,82.528,82.579,82.528,82.579,12800000.0
2007-08-23 10:48:00,82.574,82.574,82.547,82.564,12200000.0
2007-08-23 10:49:00,82.574,82.609,82.574,82.609,11200000.0
2007-08-23 10:50:00,82.588,82.588,82.562,82.562,16000000.0
2007-08-23 10:51:00,82.567,82.57,82.557,82.569,17600000.0
2007-08-23 10:52:00,82.586,82.59,82.57,82.59,11200000.0
2007-08-23 10:53:00,82.568,82.581,82.553,82.564,11200000.0
2007-08-23 10:54:00,82.571,82.596,82.564,82.596,17600000.0
2007-08-23 10:55:00,82.614,82.622,82.61,82.614,11200000.0
2007-08-23 10:56:00,82.59,82.621,82.59,82.618,17600000.0
2007-08-23 10:57:00,82.64,82.653,82.64,82.649,16000000.0
2007-08-23 10:58:00,82.649,82.649,82.523,82.61,12800000.0
2007-08-23 10:59:00,82.629,82.632,82.623,82.623,11200000.0
2007-08-23 11:00:00,82.621,82.621,82.603,82.603,12800000.0
2007-08-23 11:01:00,82.595,82.595,82.589,82.595,12800000.0
2007-08-23 11:02:00,82.588,82.612,82.588,82.612,16000000.0
2007-08-23 11:03:00,82.627,82.631,82.617,82.623,12800000.0
2007-08-23 11:04:00,82.612,82.612,82.593,82.598,14400000.0
2007-08-23 11:05:00,82.585,82.585,82.556,82.572,17600000.0
2007-08-23 11:06:00,82.555,82.561,82.543,82.549,17000000.0
2007-08-23 11:07:00,82.534,82.547,82.524,82.544,17600000.0
2007-08-23 11:08:00,82.476,82.546,82.476,82.528,11200000.0
2007-08-23 11:09:00,82.539,82.559,82.539,82.559,17600000.0
2007-08-23 11:10:00,82.567,82.567,82.547,82.555,12800000.0
2007-08-23 11:11:00,82.546,82.553,82.536,82.553,11600000.0
2007-08-23 11:12:00,82.559,82.559,82.532,82.532,17600000.0
2007-08-23 11:13:00,82.537,82.537,82.517,82.533,14400000.0
2007-08-23 11:14:00,82.551,82.575,82.551,82.574,11200000.0
2007-08-23 11:15:00,82.575,82.597,82.575,82.597,11200000.0
2007-08-23 11:16:00,82.607,82.611,82.604,82.611,12800000.0
2007-08-23 11:17:00,82.604,82.604,82.591,82.594,11200000.0
2007-08-23 11:18:00,82.596,82.598,82.586,82.598,12800000.0
2007-08-23 11:19:00,82.586,82.593,82.579,82.579,17600000.0
2007-08-23 11:20:00,82.597,82.628,82.596,82.628,11600000.0
2007-08-23 11:21:00,82.659,82.694,82.659,82.694,14400000.0
2007-08-23 11:22:00,82.704,82.796,82.704,82.796,12800000.0
2007-08-23 11:23:00,82.865,82.933,82.865,82.93,11200000.0
2007-08-23 11:24:00,82.953,82.953,82.93,82.943,12200000.0
2007-08-23 11:25:00,82.916,82.92,82.886,82.91,17600000.0
2007-08-23 11:26:00,82.922,82.948,82.922,82.946,14400000.0
2007-08-23 11:27:00,82.948,82.958,82.932,82.948,11200000.0
2007-08-23 11:28:00,82.947,82.947,82.935,82.941,13200000.0
2007-08-23 11:29:00,82.951,83.019,82.951,83.019,14400000.0
2007-08-23 11:30:00,83.024,83.073,83.024,83.073,14400000.0
2007-08-23 11:31:00,83.116,83.232,83.116,83.232,11200000.0
2007-08-23 11:32:00,83.226,83.229,83.213,83.229,17600000.0
2007-08-23 11:33:00,83.215,83.215,83.138,83.138,12800000.0
2007-08-23 11:34:00,83.158,83.168,83.157,83.161,12800000.0
2007-08-23 11:35:00,83.157,83.157,83.153,83.155,11200000.0
2007-08-23 11:36:00,83.144,83.144,83.133,83.133,12200000.0
2007-08-23 11:37:00,83.118,83.118,83.074,83.074,11200000.0
2007-08-23 11:38:00,83.063,83.083,83.063,83.083,11200000.0
2007-08-23 11:39:00,83.08,83.116,83.077,83.116,11200000.0
2007-08-23 11:40:00,83.118,83.128,83.114,83.122,11200000.0
2007-08-23 11:41:00,83.112,83.124,83.101,83.103,16000000.0
2007-08-23 11:42:00,83.121,83.143,83.121,83.142,17600000.0
2007-08-23 11:43:00,83.154,83.176,83.145,83.176,11200000.0
2007-08-23 11:44:00,83.171,83.186,83.171,83.186,11600000.0
2007-08-23 11:45:00,83.192,83.2,83.186,83.186,14400000.0
2007-08-23 11:46:00,83.168,83.168,83.149,83.159,11200000.0
2007-08-23 11:47:00,83.149,83.163,83.145,83.147,17600000.0
2007-08-23 11:48:00,83.142,83.168,83.138,83.168,11200000.0
2007-08-23 11:49:00,83.166,83.166,83.146,83.147,12800000.0
2007-08-23 11:50:00,83.154,83.174,83.154,83.174,12800000.0
2007-08-23 11:51:00,83.192,83.209,83.192,83.209,11200000.0
2007-08-23 11:52:00,83.227,83.228,83.206,83.207,11200000.0
2007-08-23 11:53:00,83.201,83.209,83.191,83.208,16000000.0
2007-08-23 11:54:00,83.226,83.261,83.226,83.261,14400000.0
2007-08-23 11:55:00,83.289,83.308,83.242,83.308,11200000.0
2007-08-23 11:56:00,83.316,83.352,83.314,83.352,12800000.0
2007-08-23 11:57:00,83.365,83.437,83.365,83.437,17600000.0
2007-08-23 11:58:00,83.444,83.444,83.435,83.435,11200000.0
2007-08-23 11:59:00,83.439,83.447,83.429,83.438,11200000.0
2007-08-23 12:00:00,83.416,83.416,83.369,83.369,11200000.0
2007-08-23 12:01:00,83.374,83.386,83.374,83.375,11200000.0
2007-08-23 12:02:00,83.386,83.412,83.384,83.384,14400000.0
2007-08-23 12:03:00,83.406,83.441,83.405,83.441,11200000.0
2007-08-23 12:04:00,83.462,83.47,83.451,83.457,17600000.0
2007-08-23 12:05:00,83.45,83.51,83.45,83.51,17600000.0
2007-08-23 12:06:00,83.519,83.532,83.517,83.517,12800000.0
2007-08-23 12:07:00,83.531,83.58,83.531,83.58,11200000.0
2007-08-23 12:08:00,83.565,83.569,83.551,83.558,11200000.0
2007-08-23 12:09:00,83.549,83.562,83.532,83.562,14400000.0
2007-08-23 12:10:00,83.567,83.6,83.567,83.598,11200000.0
2007-08-23 12:11:00,83.608,83.628,83.608,83.621,12800000.0
2007-08-23 12:12:00,83.665,83.678,83.665,83.676,11200000.0
2007-08-23 12:13:00,83.668,83.668,83.639,83.66,11600000.0
2007-08-23 12:14:00,83.696,83.696,83.652,83.652,12800000.0
2007-08-23 12:15:00,83.645,83.65,83.641,83.641,12800000.0
2007-08-23 12:16:00,83.644,83.752,83.644,83.752,12800000.0
2007-08-23 12:17:00,83.784,83.823,83.756,83.796,17600000.0
2007-08-23 12:18:00,83.784,83.784,83.757,83.762,16000000.0
2007-08-23 12:19:00,83.764,83.771,83.748,83.758,12800000.0
2007-08-23 12:20:00,83.735,83.735,83.707,83.709,14400000.0
2007-08-23 12:21:00,83.684,83.685,83.653,83.653,16800000.0
2007-08-23 12:22:00,83.661,83.665,83.642,83.642,16000000.0
2007-08-23 12:23:00,83.652,83.668,83.652,83.655,14400000.0
2007-08-23 12:24:00,83.676,83.692,83.676,83.678,12800000.0
2007-08-23 12:25:00,83.701,83.709,83.683,83.683,11200000.0
2007-08-23 12:26:00,83.684,83.685,83.669,83.669,11600000.0
2007-08-23 12:27:00,83.664,83.703,83.664,83.703,11200000.0
2007-08-23 12:28:00,83.711,83.756,83.711,83.756,12800000.0
2007-08-23 12:29:00,83.774,83.788,83.772,83.772,17600000.0
2007-08-23 12:30:00,83.778,83.787,83.776,83.777,17600000.0
2007-08-23 12:31:00,83.752,83.752,83.71,83.715,12200000.0
2007-08-23 12:32:00,83.674,83.677,83.655,83.659,12800000.0
2007-08-23 12:33:00,83.702,83.727,83.702,83.721,14400000.0
2007-08-23 12:34:00,83.727,83.792,83.727,83.792,12200000.0
2007-08-23 12:35:00,83.823,83.843,83.823,83.838,11200000.0
2007-08-23 12:36:00,83.846,83.875,83.846,83.875,11200000.0
2007-08-23 12:37:00,83.874,83.891,83.857,83.864,11200000.0
2007-08-23 12:38:00,83.854,83.882,83.787,83.857,18000000.0
2007-08-23 12:39:00,83.834,83.84,83.809,83.83,16000000.0
2007-08-23 12:40:00,83.806,83.818,83.797,83.802,16000000.0
2007-08-23 12:41:00,83.792,83.797,83.775,83.775,12800000.0
2007-08-23 12:42:00,83.745,83.748,83.723,83.725,14400000.0
2007-08-23 12:43:00,83.723,83.723,83.688,83.718,12200000.0
2007-08-23 12:44:00,83.73,83.731,83.692,83.697,17600000.0
2007-08-23 12:45:00,83.702,83.718,83.702,83.708,16000000.0
2007-08-23 12:46:00,83.71,83.715,83.69,83.69,12800000.0
2007-08-23 12:47:00,83.676,83.676,83.655,83.676,12800000.0
2007-08-23 12:48:00,83.692,83.692,83.682,83.683,4800000.0
2007-08-23 12:49:00,83.686,83.686,83.652,83.652,16000000.0
2007-08-23 12:50:00,83.645,83.645,83.617,83.617,14400000.0
2007-08-23 12:51:00,83.615,83.615,83.603,83.604,11200000.0
2007-08-23 12:52:00,83.599,83.599,83.57,83.57,11200000.0
2007-08-23 12:53:00,83.544,83.544,83.509,83.509,11200000.0
2007-08-23 12:54:00,83.508,83.508,83.486,83.486,12800000.0
2007-08-23 12:55:00,83.475,83.475,83.389,83.389,15400000.0
2007-08-23 12:56:00,83.377,83.377,83.365,83.366,11200000.0
2007-08-23 12:57:00,83.352,83.362,83.346,83.35,11200000.0
2007-08-23 12:58:00,83.346,83.361,83.345,83.359,17600000.0
2007-08-23 12:59:00,83.374,83.421,83.374,83.419,16000000.0
2007-08-23 13:00:00,83.361,83.397,83.361,83.397,12800000.0
2007-08-23 13:01:00,83.401,83.453,83.401,83.453,14800000.0
2007-08-23 13:02:00,83.45,83.45,83.437,83.445,12800000.0
2007-08-23 13:03:00,83.443,83.457,83.44,83.454,16000000.0
2007-08-23 13:04:00,83.442,83.454,83.437,83.454,11200000.0
2007-08-23 13:05:00,83.464,83.464,83.451,83.462,12800000.0
2007-08-23 13:06:00,83.463,83.503,83.463,83.503,11200000.0
2007-08-23 13:07:00,83.491,83.491,83.465,83.471,14400000.0
2007-08-23 13:08:00,83.487,83.535,83.485,83.535,17600000.0
2007-08-23 13:09:00,83.518,83.518,83.471,83.476,12800000.0
2007-08-23 13:10:00,83.493,83.555,83.493,83.528,16000000.0
2007-08-23 13:11:00,83.549,83.566,83.549,83.563,11200000.0
2007-08-23 13:12:00,83.582,83.583,83.573,83.573,12800000.0
2007-08-23 13:13:00,83.584,83.61,83.584,83.61,17600000.0
2007-08-23 13:14:00,83.615,83.633,83.615,83.615,12200000.0
2007-08-23 13:15:00,83.624,83.624,83.6,83.606,12800000.0
2007-08-23 13:16:00,83.611,83.636,83.611,83.636,17600000.0
2007-08-23 13:17:00,83.612,83.631,83.612,83.631,12200000.0
2007-08-23 13:18:00,83.615,83.627,83.597,83.627,11200000.0
2007-08-23 13:19:00,83.647,83.652,83.633,83.633,16000000.0
2007-08-23 13:20:00,83.625,83.65,83.625,83.649,17600000.0
2007-08-23 13:21:00,83.639,83.657,83.639,83.651,10600000.0
2007-08-23 13:22:00,83.648,83.671,83.648,83.657,10600000.0
2007-08-23 13:23:00,83.648,83.648,83.633,83.633,12800000.0
2007-08-23 13:24:00,83.653,83.679,83.653,83.679,11200000.0
2007-08-23 13:25:00,83.687,83.732,83.687,83.714,17600000.0
2007-08-23 13:26:00,83.716,83.721,83.708,83.712,18000000.0
2007-08-23 13:27:00,83.708,83.719,83.663,83.663,12800000.0
2007-08-23 13:28:00,83.642,83.642,83.549,83.612,16000000.0
2007-08-23 13:29:00,83.605,83.627,83.534,83.625,11200000.0
2007-08-23 13:30:00,83.623,83.634,83.618,83.632,12800000.0
2007-08-23 13:31:00,83.632,83.692,83.632,83.692,11200000.0
2007-08-23 13:32:00,83.648,83.648,83.636,83.647,11200000.0
2007-08-23 13:33:00,83.65,83.669,83.65,83.669,19200000.0
2007-08-23 13:34:00,83.657,83.666,83.645,83.645,12800000.0
2007-08-23 13:35:00,83.641,83.667,83.641,83.662,36800000.0
2007-08-23 13:36:00,83.671,83.676,83.665,83.665,17000000.0
2007-08-23 13:37:00,83.667,83.705,83.667,83.705,13800000.0
2007-08-23 13:38:00,83.713,83.713,83.7,83.704,33600000.0
2007-08-23 13:39:00,83.71,83.713,83.699,83.713,14400000.0
2007-08-23 13:40:00,83.733,83.769,83.733,83.767,40000000.0
2007-08-23 13:41:00,83.764,83.764,83.753,83.764,16000000.0
2007-08-23 13:42:00,83.734,83.739,83.726,83.726,11200000.0
2007-08-23 13:43:00,83.713,83.713,83.696,83.711,27200000.0
2007-08-23 13:44:00,83.7,83.7,83.655,83.66,33600000.0
2007-08-23 13:45:00,83.627,83.647,83.623,83.644,20800000.0
2007-08-23 13:46:00,83.656,83.656,83.641,83.644,24000000.0
2007-08-23 13:47:00,83.617,83.653,83.617,83.651,13200000.0
2007-08-23 13:48:00,83.647,83.665,83.647,83.65,12800000.0
2007-08-23 13:49:00,83.649,83.649,83.629,83.629,17600000.0
2007-08-23 13:50:00,83.611,83.611,83.586,83.599,11200000.0
2007-08-23 13:51:00,83.609,83.62,83.593,83.593,24400000.0
2007-08-23 13:52:00,83.607,83.607,83.575,83.575,12800000.0
2007-08-23 13:53:00,83.571,83.582,83.571,83.579,17600000.0
2007-08-23 13:54:00,83.56,83.569,83.554,83.554,25600000.0
2007-08-23 13:55:00,83.545,83.545,83.508,83.508,14400000.0
2007-08-23 13:56:00,83.503,83.507,83.478,83.478,14400000.0
2007-08-23 13:57:00,83.496,83.531,83.496,83.531,28800000.0
2007-08-23 13:58:00,83.538,83.55,83.53,83.53,14400000.0
2007-08-23 13:59:00,83.544,83.568,83.544,83.547,32000000.0
2007-08-23 14:00:00,83.553,83.567,83.548,83.567,48000000.0
2007-08-23 14:01:00,83.572,83.572,83.55,83.552,32000000.0
2007-08-23 14:02:00,83.562,83.573,83.543,83.543,14400000.0
2007-08-23 14:03:00,83.545,83.549,83.545,83.548,14400000.0
2007-08-23 14:04:00,83.537,83.537,83.513,83.513,11200000.0
2007-08-23 14:05:00,83.496,83.496,83.477,83.48,24000000.0
2007-08-23 14:06:00,83.485,83.539,83.485,83.539,37200000.0
2007-08-23 14:07:00,83.553,83.557,83.547,83.552,40000000.0
2007-08-23 14:08:00,83.566,83.567,83.561,83.561,15400000.0
2007-08-23 14:09:00,83.561,83.579,83.548,83.579,34000000.0
2007-08-23 14:10:00,83.593,83.609,83.584,83.605,33600000.0
2007-08-23 14:11:00,83.606,83.619,83.606,83.618,14400000.0
2007-08-23 14:12:00,83.617,83.617,83.597,83.597,27200000.0
2007-08-23 14:13:00,83.574,83.6,83.553,83.6,13800000.0
2007-08-23 14:14:00,83.631,83.653,83.631,83.639,12800000.0
2007-08-23 14:15:00,83.647,83.683,83.647,83.665,28800000.0
2007-08-23 14:16:00,83.647,83.666,83.647,83.663,25600000.0
2007-08-23 14:17:00,83.651,83.664,83.65,83.651,12800000.0
2007-08-23 14:18:00,83.649,83.683,83.649,83.683,16000000.0
2007-08-23 14:19:00,83.676,83.676,83.623,83.623,12800000.0
2007-08-23 14:20:00,83.509,83.509,83.455,83.455,25600000.0
2007-08-23 14:21:00,83.452,83.479,83.452,83.468,28800000.0
2007-08-23 14:22:00,83.489,83.499,83.485,83.49,24000000.0
2007-08-23 14:23:00,83.484,83.518,83.484,83.518,48000000.0
2007-08-23 14:24:00,83.545,83.557,83.541,83.557,12800000.0
2007-08-23 14:25:00,83.546,83.546,83.522,83.524,12800000.0
2007-08-23 14:26:00,83.506,83.51,83.503,83.507,12800000.0
2007-08-23 14:27:00,83.51,83.518,83.491,83.495,17600000.0
2007-08-23 14:28:00,83.485,83.499,83.483,83.483,11200000.0
2007-08-23 14:29:00,83.479,83.479,83.458,83.458,37200000.0
2007-08-23 14:30:00,83.431,83.441,83.425,83.425,22400000.0
2007-08-23 14:31:00,83.393,83.398,83.388,83.393,20800000.0
2007-08-23 14:32:00,83.398,83.405,83.397,83.405,40000000.0
2007-08-23 14:33:00,83.398,83.398,83.387,83.398,24000000.0
2007-08-23 14:34:00,83.393,83.398,83.389,83.39,33000000.0
2007-08-23 14:35:00,83.378,83.378,83.302,83.302,14400000.0
2007-08-23 14:36:00,83.282,83.311,83.282,83.311,12800000.0
2007-08-23 14:37:00,83.313,83.313,83.294,83.294,11200000.0
2007-08-23 14:38:00,83.272,83.274,83.258,83.258,55400000.0
2007-08-23 14:39:00,83.239,83.26,83.233,83.247,12800000.0
2007-08-23 14:40:00,83.212,83.212,83.186,83.19,14400000.0
2007-08-23 14:41:00,83.19,83.221,83.19,83.204,56000000.0
2007-08-23 14:42:00,83.198,83.207,83.182,83.207,12800000.0
2007-08-23 14:43:00,83.21,83.21,83.195,83.195,25600000.0
2007-08-23 14:44:00,83.211,83.224,83.211,83.218,11200000.0
2007-08-23 14:45:00,83.204,83.204,83.186,83.186,11200000.0
2007-08-23 14:46:00,83.194,83.194,83.171,83.171,11200000.0
2007-08-23 14:47:00,83.153,83.163,83.153,83.153,16000000.0
2007-08-23 14:48:00,83.163,83.185,83.163,83.181,19200000.0
2007-08-23 14:49:00,83.177,83.177,83.154,83.154,32000000.0
2007-08-23 14:50:00,83.167,83.167,83.146,83.148,29200000.0
2007-08-23 14:51:00,83.122,83.154,83.122,83.127,31400000.0
2007-08-23 14:52:00,83.122,83.122,83.089,83.089,12800000.0
2007-08-23 14:53:00,83.073,83.105,83.073,83.105,17600000.0
2007-08-23 14:54:00,83.129,83.129,83.115,83.125,12800000.0
2007-08-23 14:55:00,83.125,83.156,83.123,83.156,16000000.0
2007-08-23 14:56:00,83.147,83.198,83.147,83.19,12800000.0
2007-08-23 14:57:00,83.206,83.227,83.205,83.214,12200000.0
2007-08-23 14:58:00,83.229,83.28,83.229,83.28,17000000.0
2007-08-23 14:59:00,83.277,83.293,83.271,83.281,15400000.0
2007-08-23 15:00:00,83.272,83.28,83.27,83.278,14800000.0
2007-08-23 15:01:00,83.245,83.245,83.192,83.192,12800000.0
2007-08-23 15:02:00,83.207,83.207,83.185,83.187,27000000.0
2007-08-23 15:03:00,83.186,83.189,83.176,83.186,12800000.0
2007-08-23 15:04:00,83.191,83.206,83.191,83.196,24000000.0
2007-08-23 15:05:00,83.207,83.23,83.207,83.23,11200000.0
2007-08-23 15:06:00,83.248,83.253,83.243,83.243,11200000.0
2007-08-23 15:07:00,83.272,83.28,83.269,83.28,25600000.0
2007-08-23 15:08:00,83.295,83.303,83.295,83.302,22200000.0
2007-08-23 15:09:00,83.285,83.309,83.285,83.301,16000000.0
2007-08-23 15:10:00,83.341,83.351,83.341,83.345,40000000.0
2007-08-23 15:11:00,83.334,83.334,83.329,83.333,32000000.0
2007-08-23 15:12:00,83.359,83.397,83.359,83.397,8000000.0
2007-08-23 15:13:00,83.404,83.43,83.404,83.43,44800000.0
2007-08-23 15:14:00,83.46,83.474,83.452,83.474,34600000.0
2007-08-23 15:15:00,83.479,83.488,83.479,83.479,21800000.0
2007-08-23 15:16:00,83.482,83.495,83.481,83.482,36800000.0
2007-08-23 15:17:00,83.476,83.494,83.465,83.465,22400000.0
2007-08-23 15:18:00,83.448,83.464,83.437,83.444,22400000.0
2007-08-23 15:19:00,83.43,83.436,83.42,83.42,16000000.0
2007-08-23 15:20:00,83.316,83.316,83.235,83.235,24000000.0
2007-08-23 15:21:00,83.214,83.214,83.163,83.163,14400000.0
2007-08-23 15:22:00,83.171,83.203,83.171,83.196,14400000.0
2007-08-23 15:23:00,83.181,83.181,83.115,83.115,47400000.0
2007-08-23 15:24:00,83.137,83.179,83.137,83.177,25600000.0
2007-08-23 15:25:00,83.182,83.186,83.171,83.174,27200000.0
2007-08-23 15:26:00,83.185,83.197,83.183,83.183,40000000.0
2007-08-23 15:27:00,83.186,83.211,83.186,83.211,28200000.0
2007-08-23 15:28:00,83.235,83.241,83.218,83.218,69800000.0
2007-08-23 15:29:00,83.207,83.207,83.099,83.183,46400000.0
2007-08-23 15:30:00,83.103,83.241,83.102,83.102,114600000.0
2007-08-23 15:31:00,83.198,83.212,83.191,83.191,60800000.0
2007-08-23 15:32:00,83.215,83.276,83.215,83.276,30400000.0
2007-08-23 15:33:00,83.3,83.341,83.3,83.339,30400000.0
2007-08-23 15:34:00,83.342,83.342,83.309,83.309,21800000.0
2007-08-23 15:35:00,83.268,83.269,83.252,83.259,34000000.0
2007-08-23 15:36:00,83.211,83.211,83.182,83.185,32000000.0
2007-08-23 15:37:00,83.202,83.202,83.182,83.182,30800000.0
2007-08-23 15:38:00,83.158,83.176,83.158,83.176,59200000.0
2007-08-23 15:39:00,83.192,83.244,83.189,83.244,36800000.0
2007-08-23 15:40:00,83.236,83.236,83.215,83.218,34600000.0
2007-08-23 15:41:00,83.225,83.225,83.206,83.208,25600000.0
2007-08-23 15:42:00,83.201,83.201,83.161,83.161,43200000.0
2007-08-23 15:43:00,83.135,83.135,83.071,83.088,27200000.0
2007-08-23 15:44:00,83.033,83.042,82.96,82.96,27200000.0
2007-08-23 15:45:00,82.929,82.946,82.913,82.913,16000000.0
2007-08-23 15:46:00,82.887,82.887,82.843,82.865,14400000.0
2007-08-23 15:47:00,82.859,82.886,82.819,82.819,30400000.0
2007-08-23 15:48:00,82.854,82.864,82.806,82.826,27200000.0
2007-08-23 15:49:00,82.813,82.813,82.797,82.807,11600000.0
2007-08-23 15:50:00,82.793,82.794,82.777,82.793,11200000.0
2007-08-23 15:51:00,82.8,82.814,82.789,82.814,12800000.0
2007-08-23 15:52:00,82.812,82.812,82.793,82.806,20800000.0
2007-08-23 15:53:00,82.832,82.844,82.832,82.841,24000000.0
2007-08-23 15:54:00,82.825,82.825,82.747,82.747,28800000.0
2007-08-23 15:55:00,82.731,82.74,82.726,82.734,24000000.0
2007-08-23 15:56:00,82.72,82.723,82.689,82.723,51200000.0
2007-08-23 15:57:00,82.726,82.726,82.601,82.601,12800000.0
2007-08-23 15:58:00,82.598,82.666,82.598,82.666,19600000.0
2007-08-23 15:59:00,82.737,82.78,82.737,82.78,36800000.0
2007-08-23 16:00:00,82.776,82.798,82.776,82.798,51000000.0
2007-08-23 16:01:00,82.765,82.765,82.748,82.748,41600000.0
2007-08-23 16:02:00,82.77,82.797,82.77,82.771,22400000.0
2007-08-23 16:03:00,82.759,82.79,82.759,82.79,64000000.0
2007-08-23 16:04:00,82.817,82.828,82.813,82.828,44800000.0
2007-08-23 16:05:00,82.861,82.92,82.861,82.92,48000000.0
2007-08-23 16:06:00,82.972,82.986,82.972,82.98,34600000.0
2007-08-23 16:07:00,82.968,82.968,82.937,82.937,32000000.0
2007-08-23 16:08:00,82.914,82.914,82.839,82.839,44800000.0
2007-08-23 16:09:00,82.852,82.854,82.836,82.836,44800000.0
2007-08-23 16:10:00,82.828,82.847,82.828,82.847,42000000.0
2007-08-23 16:11:00,82.866,82.866,82.822,82.822,14400000.0
2007-08-23 16:12:00,82.761,82.769,82.711,82.711,56000000.0
2007-08-23 16:13:00,82.718,82.784,82.712,82.784,11200000.0
2007-08-23 16:14:00,82.82,82.82,82.753,82.753,50000000.0
2007-08-23 16:15:00,82.734,82.734,82.694,82.697,59200000.0
2007-08-23 16:16:00,82.682,82.682,82.633,82.633,17600000.0
2007-08-23 16:17:00,82.629,82.633,82.62,82.633,38400000.0
2007-08-23 16:18:00,82.639,82.646,82.626,82.626,38400000.0
2007-08-23 16:19:00,82.615,82.615,82.604,82.605,22400000.0
2007-08-23 16:20:00,82.596,82.625,82.596,82.625,11200000.0
2007-08-23 16:21:00,82.602,82.602,82.546,82.546,27200000.0
2007-08-23 16:22:00,82.486,82.486,82.455,82.478,41000000.0
2007-08-23 16:23:00,82.491,82.515,82.491,82.509,42600000.0
2007-08-23 16:24:00,82.522,82.574,82.522,82.574,17600000.0
2007-08-23 16:25:00,82.623,82.641,82.623,82.629,33600000.0
2007-08-23 16:26:00,82.638,82.655,82.638,82.655,17600000.0
2007-08-23 16:27:00,82.664,82.664,82.613,82.613,35200000.0
2007-08-23 16:28:00,82.592,82.654,82.592,82.654,27600000.0
2007-08-23 16:29:00,82.681,82.694,82.675,82.682,11200000.0
2007-08-23 16:30:00,82.639,82.639,82.586,82.586,12200000.0
2007-08-23 16:31:00,82.613,82.625,82.589,82.625,41600000.0
2007-08-23 16:32:00,82.658,82.686,82.645,82.686,12800000.0
2007-08-23 16:33:00,82.707,82.761,82.707,82.761,27200000.0
2007-08-23 16:34:00,82.746,82.749,82.732,82.749,35200000.0
2007-08-23 16:35:00,82.755,82.758,82.731,82.74,52800000.0
2007-08-23 16:36:00,82.751,82.772,82.744,82.762,51200000.0
2007-08-23 16:37:00,82.778,82.829,82.778,82.801,41600000.0
2007-08-23 16:38:00,82.804,82.808,82.793,82.803,40000000.0
2007-08-23 16:39:00,82.797,82.818,82.797,82.818,35200000.0
2007-08-23 16:40:00,82.843,82.873,82.843,82.871,55400000.0
2007-08-23 16:41:00,82.873,82.909,82.873,82.899,73600000.0
2007-08-23 16:42:00,82.869,82.869,82.839,82.839,53800000.0
2007-08-23 16:43:00,82.867,82.872,82.857,82.857,17600000.0
2007-08-23 16:44:00,82.859,82.872,82.859,82.872,11200000.0
2007-08-23 16:45:00,82.855,82.856,82.834,82.836,58400000.0
2007-08-23 16:46:00,82.826,82.838,82.822,82.838,14400000.0
2007-08-23 16:47:00,82.841,82.841,82.826,82.834,70400000.0
2007-08-23 16:48:00,82.829,82.851,82.829,82.84,52200000.0
2007-08-23 16:49:00,82.837,82.839,82.824,82.824,36200000.0
2007-08-23 16:50:00,82.815,82.844,82.815,82.844,75600000.0
2007-08-23 16:51:00,82.851,82.886,82.851,82.886,32000000.0
2007-08-23 16:52:00,82.895,82.931,82.894,82.894,45200000.0
2007-08-23 16:53:00,82.88,82.883,82.865,82.866,30400000.0
2007-08-23 16:54:00,82.835,82.835,82.808,82.814,11200000.0
2007-08-23 16:55:00,82.81,82.815,82.805,82.809,27200000.0
2007-08-23 16:56:00,82.795,82.805,82.785,82.805,36800000.0
2007-08-23 16:57:00,82.805,82.821,82.785,82.821,19200000.0
2007-08-23 16:58:00,82.844,82.869,82.844,82.868,12800000.0
2007-08-23 16:59:00,82.884,82.949,82.884,82.949,51600000.0
2007-08-23 17:00:00,82.931,82.946,82.931,82.94,49000000.0
2007-08-23 17:01:00,82.918,82.918,82.847,82.847,40000000.0
2007-08-23 17:02:00,82.814,82.827,82.805,82.805,33600000.0
2007-08-23 17:03:00,82.804,82.804,82.779,82.779,44200000.0
2007-08-23 17:04:00,82.767,82.767,82.727,82.734,41600000.0
2007-08-23 17:05:00,82.727,82.73,82.706,82.727,54400000.0
2007-08-23 17:06:00,82.762,82.762,82.743,82.743,59200000.0
2007-08-23 17:07:00,82.752,82.781,82.752,82.764,35600000.0
2007-08-23 17:08:00,82.775,82.79,82.774,82.782,68200000.0
2007-08-23 17:09:00,82.779,82.793,82.778,82.791,59200000.0
2007-08-23 17:10:00,82.781,82.781,82.736,82.736,25600000.0
2007-08-23 17:11:00,82.709,82.709,82.662,82.662,38400000.0
2007-08-23 17:12:00,82.674,82.722,82.674,82.704,25600000.0
2007-08-23 17:13:00,82.698,82.705,82.698,82.703,28800000.0
2007-08-23 17:14:00,82.716,82.716,82.697,82.697,22400000.0
2007-08-23 17:15:00,82.695,82.707,82.695,82.695,18600000.0
2007-08-23 17:16:00,82.677,82.677,82.649,82.659,17600000.0
2007-08-23 17:17:00,82.669,82.669,82.659,82.668,38200000.0
2007-08-23 17:18:00,82.677,82.697,82.677,82.693,57000000.0
2007-08-23 17:19:00,82.689,82.69,82.68,82.684,24000000.0
2007-08-23 17:20:00,82.707,82.729,82.706,82.706,16000000.0
2007-08-23 17:21:00,82.722,82.723,82.711,82.711,28800000.0
2007-08-23 17:22:00,82.691,82.691,82.649,82.649,19200000.0
2007-08-23 17:23:00,82.64,82.67,82.64,82.67,11200000.0
2007-08-23 17:24:00,82.709,82.739,82.709,82.739,12800000.0
2007-08-23 17:25:00,82.771,82.771,82.717,82.718,17600000.0
2007-08-23 17:26:00,82.694,82.694,82.618,82.618,35200000.0
2007-08-23 17:27:00,82.615,82.616,82.59,82.59,46400000.0
2007-08-23 17:28:00,82.569,82.569,82.558,82.561,32000000.0
2007-08-23 17:29:00,82.563,82.563,82.511,82.523,27200000.0
2007-08-23 17:30:00,82.52,82.526,82.467,82.467,18000000.0
2007-08-23 17:31:00,82.472,82.488,82.456,82.456,88400000.0
2007-08-23 17:32:00,82.421,82.421,82.378,82.408,52600000.0
2007-08-23 17:33:00,82.444,82.513,82.444,82.513,37600000.0
2007-08-23 17:34:00,82.503,82.506,82.466,82.466,64000000.0
2007-08-23 17:35:00,82.46,82.46,82.446,82.446,44000000.0
2007-08-23 17:36:00,82.395,82.395,82.346,82.346,33600000.0
2007-08-23 17:37:00,82.354,82.388,82.354,82.383,16000000.0
2007-08-23 17:38:00,82.379,82.38,82.366,82.379,35200000.0
2007-08-23 17:39:00,82.39,82.409,82.39,82.4,16000000.0
2007-08-23 17:40:00,82.371,82.371,82.351,82.361,75200000.0
2007-08-23 17:41:00,82.37,82.373,82.35,82.35,12800000.0
2007-08-23 17:42:00,82.343,82.368,82.343,82.355,12800000.0
2007-08-23 17:43:00,82.37,82.37,82.339,82.341,18000000.0
2007-08-23 17:44:00,82.322,82.322,82.285,82.285,30400000.0
2007-08-23 17:45:00,82.242,82.273,82.242,82.273,30400000.0
2007-08-23 17:46:00,82.289,82.315,82.289,82.307,41600000.0
2007-08-23 17:47:00,82.332,82.341,82.306,82.341,57600000.0
2007-08-23 17:48:00,82.342,82.342,82.308,82.308,57600000.0
2007-08-23 17:49:00,82.307,82.308,82.279,82.281,46400000.0
2007-08-23 17:50:00,82.258,82.258,82.238,82.243,12800000.0
2007-08-23 17:51:00,82.238,82.238,82.212,82.217,49600000.0
2007-08-23 17:52:00,82.192,82.192,82.176,82.179,42000000.0
2007-08-23 17:53:00,82.146,82.162,82.126,82.162,33600000.0
2007-08-23 17:54:00,82.18,82.189,82.168,82.168,38400000.0
2007-08-23 17:55:00,82.168,82.168,82.141,82.141,40000000.0
2007-08-23 17:56:00,82.149,82.149,82.118,82.118,44800000.0
2007-08-23 17:57:00,82.118,82.125,82.11,82.11,36800000.0
2007-08-23 17:58:00,82.104,82.104,82.06,82.06,17600000.0
2007-08-23 17:59:00,82.052,82.054,82.041,82.043,62800000.0
2007-08-23 18:00:00,82.027,82.032,82.003,82.003,51200000.0
2007-08-23 18:01:00,81.996,81.996,81.962,81.962,32000000.0
2007-08-23 18:02:00,81.982,82.034,81.982,82.034,24000000.0
2007-08-23 18:03:00,82.047,82.148,82.047,82.148,36800000.0
2007-08-23 18:04:00,82.191,82.258,82.191,82.258,33600000.0
2007-08-23 18:05:00,82.294,82.301,82.277,82.277,12800000.0
2007-08-23 18:06:00,82.281,82.281,82.225,82.239,30800000.0
2007-08-23 18:07:00,82.251,82.264,82.251,82.256,11200000.0
2007-08-23 18:08:00,82.241,82.249,82.218,82.218,84800000.0
2007-08-23 18:09:00,82.205,82.217,82.193,82.193,33600000.0
2007-08-23 18:10:00,82.188,82.192,82.174,82.192,16000000.0
2007-08-23 18:11:00,82.2,82.206,82.196,82.196,12800000.0
2007-08-23 18:12:00,82.186,82.198,82.186,82.195,12800000.0
2007-08-23 18:13:00,82.213,82.25,82.213,82.25,27200000.0
2007-08-23 18:14:00,82.248,82.248,82.227,82.227,19200000.0
2007-08-23 18:15:00,82.225,82.232,82.224,82.232,30400000.0
2007-08-23 18:16:00,82.232,82.242,82.228,82.242,56000000.0
2007-08-23 18:17:00,82.239,82.245,82.234,82.245,42600000.0
2007-08-23 18:18:00,82.244,82.278,82.244,82.278,29800000.0
2007-08-23 18:19:00,82.3,82.315,82.3,82.313,46400000.0
2007-08-23 18:20:00,82.321,82.374,82.321,82.374,43200000.0
2007-08-23 18:21:00,82.375,82.379,82.358,82.358,12800000.0
2007-08-23 18:22:00,82.365,82.384,82.365,82.384,33600000.0
2007-08-23 18:23:00,82.416,82.421,82.407,82.408,46400000.0
2007-08-23 18:24:00,82.372,82.38,82.337,82.337,53200000.0
2007-08-23 18:25:00,82.325,82.339,82.314,82.321,33600000.0
2007-08-23 18:26:00,82.298,82.308,82.298,82.307,30400000.0
2007-08-23 18:27:00,82.304,82.304,82.292,82.298,33600000.0
2007-08-23 18:28:00,82.301,82.301,82.272,82.272,12800000.0
2007-08-23 18:29:00,82.276,82.288,82.269,82.288,25000000.0
2007-08-23 18:30:00,82.296,82.296,82.266,82.28,36800000.0
2007-08-23 18:31:00,82.267,82.272,82.263,82.267,11600000.0
2007-08-23 18:32:00,82.232,82.232,82.201,82.201,70800000.0
2007-08-23 18:33:00,82.216,82.224,82.216,82.224,32000000.0
2007-08-23 18:34:00,82.229,82.229,82.204,82.204,19600000.0
2007-08-23 18:35:00,82.198,82.226,82.198,82.226,43200000.0
2007-08-23 18:36:00,82.25,82.272,82.248,82.272,68200000.0
2007-08-23 18:37:00,82.27,82.309,82.27,82.309,36800000.0
2007-08-23 18:38:00,82.324,82.333,82.313,82.319,49600000.0
2007-08-23 18:39:00,82.314,82.328,82.305,82.328,76800000.0
2007-08-23 18:40:00,82.338,82.347,82.327,82.347,65600000.0
2007-08-23 18:41:00,82.369,82.369,82.35,82.362,72000000.0
2007-08-23 18:42:00,82.373,82.373,82.363,82.366,77800000.0
2007-08-23 18:43:00,82.369,82.382,82.369,82.373,49600000.0
2007-08-23 18:44:00,82.376,82.376,82.351,82.351,29800000.0
2007-08-23 18:45:00,82.318,82.328,82.303,82.312,12800000.0
2007-08-23 18:46:00,82.302,82.308,82.3,82.308,12800000.0
2007-08-23 18:47:00,82.304,82.31,82.297,82.309,13800000.0
2007-08-23 18:48:00,82.313,82.313,82.306,82.307,28200000.0
2007-08-23 18:49:00,82.318,82.336,82.318,82.327,24000000.0
2007-08-23 18:50:00,82.331,82.332,82.319,82.323,46400000.0
2007-08-23 18:51:00,82.279,82.281,82.268,82.281,12200000.0
2007-08-23 18:52:00,82.269,82.269,82.252,82.252,19000000.0
2007-08-23 18:53:00,82.257,82.257,82.24,82.242,30800000.0
2007-08-23 18:54:00,82.225,82.225,82.2,82.202,19200000.0
2007-08-23 18:55:00,82.199,82.204,82.176,82.176,22800000.0
2007-08-23 18:56:00,82.126,82.126,82.1,82.105,15400000.0
2007-08-23 18:57:00,82.109,82.131,82.109,82.13,19200000.0
2007-08-23 18:58:00,82.128,82.128,82.096,82.102,32400000.0
2007-08-23 18:59:00,82.098,82.098,82.059,82.072,32000000.0
2007-08-23 19:00:00,82.063,82.063,82.02,82.02,14800000.0
2007-08-23 19:01:00,82.011,82.018,82.011,82.016,9600000.0
2007-08-23 19:02:00,82.0,82.002,81.975,81.982,43200000.0
2007-08-23 19:03:00,81.982,82.013,81.982,82.006,14400000.0
2007-08-23 19:04:00,81.996,81.996,81.965,81.965,17600000.0
2007-08-23 19:05:00,81.982,81.986,81.982,81.986,3200000.0
2007-08-23 19:06:00,82.001,82.028,81.998,82.028,55400000.0
2007-08-23 19:07:00,82.041,82.08,82.041,82.079,35200000.0
2007-08-23 19:08:00,82.095,82.108,82.092,82.103,22400000.0
2007-08-23 19:09:00,82.088,82.091,82.069,82.069,12200000.0
2007-08-23 19:10:00,82.069,82.121,82.069,82.121,17600000.0
2007-08-23 19:11:00,82.127,82.145,82.125,82.141,11200000.0
2007-08-23 19:12:00,82.135,82.162,82.135,82.162,24000000.0
2007-08-23 19:13:00,82.19,82.229,82.19,82.229,12800000.0
2007-08-23 19:14:00,82.232,82.245,82.21,82.21,12800000.0
2007-08-23 19:15:00,82.208,82.23,82.207,82.228,15400000.0
2007-08-23 19:16:00,82.235,82.246,82.225,82.229,12800000.0
2007-08-23 19:17:00,82.239,82.263,82.239,82.263,14400000.0
2007-08-23 19:18:00,82.25,82.25,82.224,82.232,32000000.0
2007-08-23 19:19:00,82.229,82.229,82.2,82.2,11200000.0
2007-08-23 19:20:00,82.191,82.199,82.175,82.199,14400000.0
2007-08-23 19:21:00,82.19,82.195,82.186,82.193,17600000.0
2007-08-23 19:22:00,82.184,82.184,82.143,82.155,14400000.0
2007-08-23 19:23:00,82.147,82.147,82.098,82.132,16800000.0
2007-08-23 19:24:00,82.126,82.128,82.107,82.107,47400000.0
2007-08-23 19:25:00,82.094,82.095,82.091,82.092,12800000.0
2007-08-23 19:26:00,82.096,82.104,82.096,82.104,41600000.0
2007-08-23 19:27:00,82.102,82.136,82.102,82.136,14400000.0
2007-08-23 19:28:00,82.134,82.134,82.116,82.121,12800000.0
2007-08-23 19:29:00,82.107,82.107,82.072,82.072,12800000.0
2007-08-23 19:30:00,82.08,82.095,82.08,82.095,11200000.0
2007-08-23 19:31:00,82.107,82.107,82.087,82.087,12800000.0
2007-08-23 19:32:00,82.077,82.102,82.069,82.102,11200000.0
2007-08-23 19:33:00,82.113,82.124,82.113,82.122,12800000.0
2007-08-23 19:34:00,82.117,82.117,82.105,82.109,12800000.0
2007-08-23 19:35:00,82.112,82.15,82.112,82.15,17600000.0
2007-08-23 19:36:00,82.156,82.156,82.13,82.13,16000000.0
2007-08-23 19:37:00,82.134,82.134,82.123,82.127,11200000.0
2007-08-23 19:38:00,82.111,82.115,82.111,82.114,11200000.0
2007-08-23 19:39:00,82.117,82.137,82.109,82.137,12800000.0
2007-08-23 19:40:00,82.111,82.163,82.111,82.16,11600000.0
2007-08-23 19:41:00,82.142,82.156,82.142,82.154,11200000.0
2007-08-23 19:42:00,82.153,82.161,82.153,82.161,11200000.0
2007-08-23 19:43:00,82.166,82.195,82.166,82.193,10600000.0
2007-08-23 19:44:00,82.217,82.234,82.217,82.234,11200000.0
2007-08-23 19:45:00,82.258,82.269,82.258,82.269,16000000.0
2007-08-23 19:46:00,82.236,82.24,82.233,82.24,8000000.0
2007-08-23 19:47:00,82.209,82.24,82.207,82.231,17600000.0
2007-08-23 19:48:00,82.255,82.26,82.244,82.255,12800000.0
2007-08-23 19:49:00,82.239,82.245,82.239,82.241,30400000.0
2007-08-23 19:50:00,82.238,82.248,82.237,82.248,12800000.0
2007-08-23 19:51:00,82.247,82.261,82.247,82.259,12800000.0
2007-08-23 19:52:00,82.246,82.265,82.245,82.256,16000000.0
2007-08-23 19:53:00,82.252,82.272,82.252,82.272,13200000.0
2007-08-23 19:54:00,82.263,82.279,82.263,82.279,12800000.0
2007-08-23 19:55:00,82.283,82.283,82.275,82.277,11200000.0
2007-08-23 19:56:00,82.281,82.3,82.281,82.297,16000000.0
2007-08-23 19:57:00,82.303,82.315,82.303,82.315,12800000.0
2007-08-23 19:58:00,82.309,82.315,82.309,82.315,11200000.0
2007-08-23 19:59:00,82.322,82.349,82.322,82.349,12800000.0
2007-08-23 20:00:00,82.345,82.401,82.345,82.401,17600000.0
2007-08-23 20:01:00,82.384,82.394,82.379,82.394,12200000.0
2007-08-23 20:02:00,82.38,82.386,82.369,82.369,17600000.0
2007-08-23 20:03:00,82.362,82.367,82.355,82.367,16000000.0
2007-08-23 20:04:00,82.359,82.384,82.359,82.384,30400000.0
2007-08-23 20:05:00,82.393,82.399,82.377,82.399,12800000.0
2007-08-23 20:06:00,82.404,82.439,82.404,82.439,11200000.0
2007-08-23 20:07:00,82.485,82.529,82.484,82.529,17600000.0
2007-08-23 20:08:00,82.525,82.542,82.51,82.54,38400000.0
2007-08-23 20:09:00,82.631,82.666,82.631,82.666,11200000.0
2007-08-23 20:10:00,82.682,82.728,82.682,82.7,8000000.0
2007-08-23 20:11:00,82.635,82.637,82.624,82.624,11200000.0
2007-08-23 20:12:00,82.64,82.66,82.64,82.66,11200000.0
2007-08-23 20:13:00,82.666,82.67,82.666,82.67,3200000.0
2007-08-23 20:14:00,82.67,82.691,82.616,82.691,14400000.0
2007-08-23 20:15:00,82.683,82.712,82.683,82.708,17600000.0
2007-08-23 20:16:00,82.706,82.706,82.659,82.665,28800000.0
2007-08-23 20:17:00,82.645,82.645,82.626,82.632,33600000.0
2007-08-23 20:18:00,82.64,82.66,82.629,82.66,11200000.0
2007-08-23 20:19:00,82.665,82.678,82.665,82.678,11200000.0
2007-08-23 20:20:00,82.697,82.711,82.697,82.703,19200000.0
2007-08-23 20:21:00,82.729,82.736,82.725,82.734,16000000.0
2007-08-23 20:22:00,82.704,82.71,82.7,82.7,14400000.0
2007-08-23 20:23:00,82.696,82.696,82.675,82.675,12800000.0
2007-08-23 20:24:00,82.668,82.668,82.645,82.645,16000000.0
2007-08-23 20:25:00,82.612,82.624,82.61,82.621,11200000.0
2007-08-23 20:26:00,82.621,82.622,82.611,82.617,16000000.0
2007-08-23 20:27:00,82.645,82.649,82.623,82.623,9600000.0
2007-08-23 20:28:00,82.619,82.628,82.614,82.628,11200000.0
2007-08-23 20:29:00,82.635,82.635,82.608,82.618,12800000.0
2007-08-23 20:30:00,82.627,82.629,82.617,82.621,27200000.0
2007-08-23 20:31:00,82.622,82.634,82.622,82.631,11200000.0
2007-08-23 20:32:00,82.631,82.631,82.614,82.616,11200000.0
2007-08-23 20:33:00,82.609,82.617,82.601,82.617,12800000.0
2007-08-23 20:34:00,82.626,82.635,82.626,82.635,11200000.0
2007-08-23 20:35:00,82.642,82.647,82.634,82.634,10600000.0
2007-08-23 20:36:00,82.637,82.66,82.636,82.66,16000000.0
2007-08-23 20:37:00,82.653,82.653,82.639,82.639,7400000.0
2007-08-23 20:38:00,82.644,82.662,82.644,82.649,12800000.0
2007-08-23 20:39:00,82.645,82.645,82.628,82.641,14400000.0
2007-08-23 20:40:00,82.639,82.639,82.58,82.58,11200000.0
2007-08-23 20:41:00,82.564,82.564,82.525,82.525,14400000.0
2007-08-23 20:42:00,82.482,82.491,82.477,82.491,10600000.0
2007-08-23 20:43:00,82.51,82.519,82.495,82.495,14400000.0
2007-08-23 20:44:00,82.483,82.496,82.483,82.488,12800000.0
2007-08-23 20:45:00,82.486,82.486,82.474,82.483,12800000.0
2007-08-23 20:46:00,82.484,82.486,82.469,82.469,14400000.0
2007-08-23 20:47:00,82.488,82.491,82.476,82.476,12800000.0
2007-08-23 20:48:00,82.464,82.464,82.409,82.409,17600000.0
2007-08-23 20:49:00,82.418,82.43,82.418,82.423,11200000.0
2007-08-23 20:50:00,82.438,82.44,82.385,82.385,14400000.0
2007-08-23 20:51:00,82.33,82.417,82.33,82.417,28800000.0
2007-08-23 20:52:00,82.387,82.387,82.372,82.376,11200000.0
2007-08-23 20:53:00,82.365,82.365,82.353,82.359,16000000.0
2007-08-23 20:54:00,82.383,82.414,82.383,82.414,11200000.0
2007-08-23 20:55:00,82.422,82.422,82.409,82.413,11200000.0
2007-08-23 20:56:00,82.406,82.43,82.406,82.43,8000000.0
2007-08-23 20:57:00,82.433,82.444,82.433,82.444,12800000.0
2007-08-23 20:58:00,82.432,82.44,82.427,82.431,15400000.0
2007-08-23 20:59:00,82.413,82.413,82.36,82.36,11200000.0
2007-08-23 21:00:00,82.35,82.372,82.35,82.359,18000000.0
2007-08-23 21:01:00,82.367,82.374,82.356,82.356,11200000.0
2007-08-23 21:02:00,82.357,82.357,82.343,82.349,16000000.0
2007-08-23 21:03:00,82.375,82.382,82.351,82.351,9600000.0
2007-08-23 21:04:00,82.356,82.37,82.35,82.351,16000000.0
2007-08-23 21:05:00,82.322,82.346,82.322,82.343,12800000.0
2007-08-23 21:06:00,82.343,82.35,82.337,82.349,11200000.0
2007-08-23 21:07:00,82.345,82.345,82.32,82.328,14800000.0
2007-08-23 21:08:00,82.327,82.346,82.324,82.346,16000000.0
2007-08-23 21:09:00,82.342,82.353,82.33,82.353,14800000.0
2007-08-23 21:10:00,82.334,82.334,82.319,82.324,13200000.0
2007-08-23 21:11:00,82.349,82.357,82.337,82.357,12800000.0
2007-08-23 21:12:00,82.339,82.339,82.327,82.329,12800000.0
2007-08-23 21:13:00,82.313,82.355,82.313,82.355,9600000.0
2007-08-23 21:14:00,82.366,82.366,82.355,82.361,12800000.0
2007-08-23 21:15:00,82.34,82.34,82.338,82.339,8000000.0
2007-08-23 21:16:00,82.366,82.402,82.366,82.402,19200000.0
2007-08-23 21:17:00,82.439,82.47,82.439,82.47,14800000.0
2007-08-23 21:18:00,82.521,82.557,82.463,82.557,12800000.0
2007-08-23 21:19:00,82.551,82.576,82.551,82.576,9600000.0
2007-08-23 21:20:00,82.559,82.627,82.559,82.627,14400000.0
2007-08-23 21:21:00,82.705,82.729,82.705,82.714,11200000.0
2007-08-23 21:22:00,82.718,82.729,82.718,82.723,8000000.0
2007-08-23 21:23:00,82.711,82.783,82.695,82.783,11200000.0
2007-08-23 21:24:00,82.76,82.76,82.745,82.747,10600000.0
2007-08-23 21:25:00,82.784,82.784,82.706,82.706,12800000.0
2007-08-23 21:26:00,82.72,82.745,82.72,82.744,8400000.0
2007-08-23 21:27:00,82.737,82.742,82.735,82.742,8000000.0
2007-08-23 21:28:00,82.752,82.752,82.712,82.712,11200000.0
2007-08-23 21:29:00,82.69,82.69,82.66,82.66,4800000.0
2007-08-23 21:30:00,82.653,82.659,82.651,82.659,12800000.0
2007-08-23 21:31:00,82.645,82.663,82.63,82.63,16000000.0
2007-08-23 21:32:00,82.63,82.642,82.624,82.641,14400000.0
2007-08-23 21:33:00,82.631,82.631,82.613,82.614,11200000.0
2007-08-23 21:34:00,82.603,82.605,82.575,82.589,17600000.0
2007-08-23 21:35:00,82.596,82.601,82.592,82.592,12800000.0
2007-08-23 21:36:00,82.584,82.599,82.573,82.599,11200000.0
2007-08-23 21:37:00,82.581,82.591,82.565,82.565,16000000.0
2007-08-23 21:38:00,82.508,82.508,82.409,82.409,12800000.0
2007-08-23 21:39:00,82.492,82.503,82.488,82.492,12800000.0
2007-08-23 21:40:00,82.497,82.498,82.488,82.488,11200000.0
2007-08-23 21:41:00,82.49,82.497,82.481,82.497,12800000.0
2007-08-23 21:42:00,82.506,82.549,82.478,82.549,13800000.0
2007-08-23 21:43:00,82.585,82.64,82.585,82.64,13800000.0
2007-08-23 21:44:00,82.643,82.647,82.639,82.641,12800000.0
2007-08-23 21:45:00,82.629,82.647,82.629,82.647,17600000.0
2007-08-23 21:46:00,82.663,82.688,82.662,82.685,14400000.0
2007-08-23 21:47:00,82.7,82.709,82.7,82.709,11200000.0
2007-08-23 21:48:00,82.71,82.715,82.685,82.694,16000000.0
2007-08-23 21:49:00,82.675,82.701,82.675,82.699,11200000.0
2007-08-23 21:50:00,82.706,82.713,82.7,82.706,12800000.0
2007-08-23 21:51:00,82.721,82.721,82.689,82.689,17600000.0
2007-08-23 21:52:00,82.68,82.682,82.65,82.65,11200000.0
2007-08-23 21:53:00,82.646,82.655,82.637,82.655,11200000.0
2007-08-23 21:54:00,82.664,82.666,82.65,82.651,11200000.0
2007-08-23 21:55:00,82.647,82.657,82.635,82.656,12800000.0
2007-08-23 21:56:00,82.649,82.656,82.648,82.652,12200000.0
2007-08-23 21:57:00,82.658,82.668,82.651,82.668,17000000.0
2007-08-23 21:58:00,82.712,82.728,82.701,82.728,17600000.0
2007-08-23 21:59:00,82.741,82.766,82.741,82.763,12800000.0
2007-08-23 22:00:00,82.782,82.797,82.782,82.791,17600000.0
2007-08-23 22:01:00,82.767,82.772,82.759,82.759,11200000.0
2007-08-23 22:02:00,82.804,82.831,82.804,82.831,15400000.0
2007-08-23 22:03:00,82.83,82.833,82.83,82.833,17600000.0
2007-08-23 22:04:00,82.837,82.848,82.837,82.841,16000000.0
2007-08-23 22:05:00,82.849,82.862,82.849,82.852,11200000.0
2007-08-23 22:06:00,82.853,82.889,82.853,82.889,12800000.0
2007-08-23 22:07:00,82.893,82.898,82.882,82.898,15400000.0
2007-08-23 22:08:00,82.921,82.933,82.914,82.931,16000000.0
2007-08-23 22:09:00,82.915,82.936,82.915,82.936,13200000.0
2007-08-23 22:10:00,82.943,82.957,82.941,82.956,12800000.0
2007-08-23 22:11:00,82.958,83.042,82.957,83.042,11200000.0
2007-08-23 22:12:00,83.042,83.055,83.041,83.055,12800000.0
2007-08-23 22:13:00,83.024,83.038,83.024,83.033,12800000.0
2007-08-23 22:14:00,83.035,83.035,83.002,83.014,13200000.0
2007-08-23 22:15:00,83.023,83.059,83.023,83.059,14400000.0
2007-08-23 22:16:00,83.071,83.108,83.056,83.108,12800000.0
2007-08-23 22:17:00,83.105,83.179,83.082,83.179,16000000.0
2007-08-23 22:18:00,83.162,83.187,83.16,83.16,16000000.0
2007-08-23 22:19:00,83.197,83.208,83.197,83.2,9600000.0
2007-08-23 22:20:00,83.197,83.21,83.197,83.206,12800000.0
2007-08-23 22:21:00,83.203,83.203,83.185,83.186,11200000.0
2007-08-23 22:22:00,83.186,83.186,83.168,83.168,12800000.0
2007-08-23 22:23:00,83.149,83.155,83.136,83.136,12800000.0
2007-08-23 22:24:00,83.125,83.128,83.109,83.118,11200000.0
2007-08-23 22:25:00,83.146,83.146,83.129,83.129,8000000.0
2007-08-23 22:26:00,83.116,83.116,83.102,83.102,8000000.0
2007-08-23 22:27:00,83.054,83.054,83.012,83.02,12800000.0
2007-08-23 22:28:00,83.012,83.039,83.011,83.036,11200000.0
2007-08-23 22:29:00,83.044,83.044,83.023,83.029,16000000.0
2007-08-23 22:30:00,83.034,83.036,83.024,83.024,17600000.0
2007-08-23 22:31:00,83.027,83.04,83.027,83.04,3200000.0
2007-08-23 22:32:00,83.072,83.076,83.018,83.052,11200000.0
2007-08-23 22:33:00,83.063,83.063,83.045,83.051,11200000.0
2007-08-23 22:34:00,83.073,83.088,83.071,83.087,12800000.0
2007-08-23 22:35:00,83.093,83.095,83.073,83.074,12800000.0
2007-08-23 22:36:00,83.072,83.081,83.065,83.08,17600000.0
2007-08-23 22:37:00,83.073,83.079,83.073,83.074,25600000.0
2007-08-23 22:38:00,83.085,83.094,83.07,83.094,17600000.0
2007-08-23 22:39:00,83.071,83.08,83.065,83.07,13200000.0
2007-08-23 22:40:00,83.04,83.047,83.003,83.003,11200000.0
2007-08-23 22:41:00,82.981,82.981,82.965,82.967,11200000.0
2007-08-23 22:42:00,82.95,82.958,82.942,82.954,17600000.0
2007-08-23 22:43:00,82.964,82.964,82.949,82.955,16000000.0
2007-08-23 22:44:00,82.952,82.952,82.941,82.941,12800000.0
2007-08-23 22:45:00,82.949,82.958,82.949,82.957,16000000.0
2007-08-23 22:46:00,82.968,82.978,82.958,82.978,11200000.0
2007-08-23 22:47:00,82.973,82.982,82.971,82.979,17600000.0
2007-08-23 22:48:00,82.989,82.989,82.973,82.977,9600000.0
2007-08-23 22:49:00,82.972,83.007,82.972,83.007,12800000.0
2007-08-23 22:50:00,83.03,83.041,83.024,83.024,11200000.0
2007-08-23 22:51:00,83.043,83.048,83.039,83.039,11200000.0
2007-08-23 22:52:00,83.037,83.05,83.037,83.05,11200000.0
2007-08-23 22:53:00,83.036,83.038,83.026,83.026,11200000.0
2007-08-23 22:54:00,83.017,83.017,83.003,83.003,12800000.0
2007-08-23 22:55:00,82.977,82.986,82.969,82.973,12800000.0
2007-08-23 22:56:00,82.96,82.974,82.954,82.974,17600000.0
2007-08-23 22:57:00,82.973,82.985,82.969,82.985,18000000.0
2007-08-23 22:58:00,82.984,82.988,82.979,82.982,14400000.0
2007-08-23 22:59:00,82.992,83.024,82.992,83.024,17600000.0
2007-08-23 23:00:00,83.002,83.016,82.992,83.016,17600000.0
2007-08-23 23:01:00,83.009,83.017,83.004,83.004,14800000.0
2007-08-23 23:02:00,83.001,83.013,82.996,83.002,17600000.0
2007-08-23 23:03:00,83.0,83.043,83.0,83.043,16000000.0
2007-08-23 23:04:00,83.067,83.076,83.058,83.068,11200000.0
2007-08-23 23:05:00,83.06,83.075,83.06,83.075,33600000.0
2007-08-23 23:06:00,83.069,83.081,83.069,83.08,12800000.0
2007-08-23 23:07:00,83.108,83.117,83.108,83.117,12800000.0
2007-08-23 23:08:00,83.113,83.113,83.101,83.104,16000000.0
2007-08-23 23:09:00,83.143,83.224,83.143,83.224,17600000.0
2007-08-23 23:10:00,83.287,83.312,83.287,83.31,12800000.0
2007-08-23 23:11:00,83.335,83.335,83.294,83.295,11200000.0
2007-08-23 23:12:00,83.29,83.293,83.276,83.287,16400000.0
2007-08-23 23:13:00,83.272,83.272,83.219,83.229,12800000.0
2007-08-23 23:14:00,83.223,83.223,83.175,83.175,11200000.0
2007-08-23 23:15:00,83.179,83.18,83.17,83.17,18000000.0
2007-08-23 23:16:00,83.175,83.179,83.169,83.169,12800000.0
2007-08-23 23:17:00,83.175,83.175,83.15,83.15,11200000.0
2007-08-23 23:18:00,83.109,83.114,83.096,83.101,11200000.0
2007-08-23 23:19:00,83.103,83.129,83.103,83.127,12800000.0
2007-08-23 23:20:00,83.149,83.181,83.149,83.181,13800000.0
2007-08-23 23:21:00,83.196,83.215,83.164,83.164,16000000.0
2007-08-23 23:22:00,83.16,83.16,83.137,83.137,12800000.0
2007-08-23 23:23:00,83.11,83.113,83.103,83.113,11200000.0
2007-08-23 23:24:00,83.12,83.134,83.12,83.134,11200000.0
2007-08-23 23:25:00,83.141,83.15,83.141,83.141,14400000.0
2007-08-23 23:26:00,83.132,83.133,83.123,83.126,12800000.0
2007-08-23 23:27:00,83.118,83.121,83.103,83.121,17600000.0
2007-08-23 23:28:00,83.122,83.128,83.052,83.052,12800000.0
2007-08-23 23:29:00,83.076,83.1,83.033,83.089,10600000.0
2007-08-23 23:30:00,83.04,83.05,83.02,83.05,7400000.0
2007-08-23 23:31:00,83.054,83.089,83.054,83.08,12800000.0
2007-08-23 23:32:00,83.079,83.089,83.079,83.089,17600000.0
2007-08-23 23:33:00,83.091,83.098,83.088,83.088,13200000.0
2007-08-23 23:34:00,83.08,83.08,83.057,83.057,16000000.0
2007-08-23 23:35:00,83.053,83.053,83.038,83.05,16000000.0
2007-08-23 23:36:00,83.059,83.067,83.055,83.064,12800000.0
2007-08-23 23:37:00,83.057,83.069,83.052,83.069,12800000.0
2007-08-23 23:38:00,83.103,83.115,83.103,83.11,11200000.0
2007-08-23 23:39:00,83.081,83.089,83.077,83.089,11200000.0
2007-08-23 23:40:00,83.089,83.089,83.07,83.079,35200000.0
2007-08-23 23:41:00,83.089,83.094,83.081,83.094,12800000.0
2007-08-23 23:42:00,83.095,83.106,83.093,83.093,17600000.0
2007-08-23 23:43:00,83.102,83.102,83.091,83.095,14400000.0
2007-08-23 23:44:00,83.09,83.096,83.023,83.023,15400000.0
2007-08-23 23:45:00,82.998,82.998,82.969,82.976,11200000.0
2007-08-23 23:46:00,82.977,82.985,82.966,82.966,17600000.0
2007-08-23 23:47:00,82.946,82.946,82.914,82.921,12800000.0
2007-08-23 23:48:00,82.909,82.939,82.909,82.924,12800000.0
2007-08-23 23:49:00,82.95,82.953,82.942,82.95,16000000.0
2007-08-23 23:50:00,82.937,82.994,82.937,82.994,11600000.0
2007-08-23 23:51:00,82.954,82.984,82.954,82.984,12800000.0
2007-08-23 23:52:00,82.991,83.01,82.989,83.01,12800000.0
2007-08-23 23:53:00,83.048,83.073,83.018,83.018,9600000.0
2007-08-23 23:54:00,82.989,83.007,82.978,83.002,14400000.0
2007-08-23 23:55:00,82.99,83.04,82.99,83.04,14400000.0
2007-08-23 23:56:00,82.95,83.046,82.95,83.046,10600000.0
2007-08-23 23:57:00,83.064,83.064,83.052,83.052,16000000.0
2007-08-23 23:58:00,83.053,83.054,82.966,82.966,11200000.0
2007-08-23 23:59:00,82.941,82.941,82.919,82.928,14400000.0
2007-08-24 00:00:00,82.936,82.937,82.927,82.931,17600000.0
2007-08-24 00:01:00,82.949,82.949,82.942,82.945,12800000.0
2007-08-24 00:02:00,82.96,82.96,82.917,82.944,11200000.0
2007-08-24 00:03:00,82.94,82.94,82.911,82.911,11200000.0
2007-08-24 00:04:00,82.917,82.94,82.917,82.94,11200000.0
2007-08-24 00:05:00,82.941,82.945,82.928,82.931,11200000.0
2007-08-24 00:06:00,82.92,82.922,82.891,82.891,11200000.0
2007-08-24 00:07:00,82.871,82.871,82.847,82.847,8000000.0
2007-08-24 00:08:00,82.824,82.824,82.734,82.754,12800000.0
2007-08-24 00:09:00,82.744,82.75,82.731,82.746,11600000.0
2007-08-24 00:10:00,82.739,82.739,82.728,82.737,12800000.0
2007-08-24 00:11:00,82.715,82.715,82.709,82.713,12800000.0
2007-08-24 00:12:00,82.681,82.681,82.655,82.658,12800000.0
2007-08-24 00:13:00,82.661,82.668,82.654,82.654,11200000.0
2007-08-24 00:14:00,82.653,82.659,82.651,82.651,13800000.0
2007-08-24 00:15:00,82.699,82.704,82.695,82.704,8000000.0
2007-08-24 00:16:00,82.699,82.708,82.697,82.707,14400000.0
2007-08-24 00:17:00,82.715,82.715,82.692,82.696,8000000.0
2007-08-24 00:18:00,82.691,82.718,82.691,82.718,12800000.0
2007-08-24 00:19:00,82.724,82.738,82.724,82.737,12800000.0
2007-08-24 00:20:00,82.723,82.723,82.706,82.706,17600000.0
2007-08-24 00:21:00,82.714,82.714,82.698,82.711,12800000.0
2007-08-24 00:22:00,82.709,82.721,82.699,82.699,17600000.0
2007-08-24 00:23:00,82.724,82.738,82.724,82.736,12200000.0
2007-08-24 00:24:00,82.724,82.732,82.717,82.732,14400000.0
2007-08-24 00:25:00,82.73,82.734,82.728,82.733,10600000.0
2007-08-24 00:26:00,82.744,82.765,82.744,82.765,12800000.0
2007-08-24 00:27:00,82.77,82.795,82.757,82.795,11200000.0
2007-08-24 00:28:00,82.773,82.773,82.757,82.757,32000000.0
2007-08-24 00:29:00,82.766,82.773,82.766,82.772,9600000.0
2007-08-24 00:30:00,82.758,82.773,82.758,82.772,11200000.0
2007-08-24 00:31:00,82.775,82.775,82.758,82.761,12800000.0
2007-08-24 00:32:00,82.747,82.747,82.721,82.724,12800000.0
2007-08-24 00:33:00,82.727,82.733,82.72,82.732,12800000.0
2007-08-24 00:34:00,82.719,82.719,82.706,82.718,19200000.0
2007-08-24 00:35:00,82.731,82.743,82.729,82.736,12800000.0
2007-08-24 00:36:00,82.753,82.753,82.727,82.727,9600000.0
2007-08-24 00:37:00,82.728,82.732,82.726,82.732,12800000.0
2007-08-24 00:38:00,82.736,82.741,82.732,82.736,11200000.0
2007-08-24 00:39:00,82.73,82.749,82.73,82.745,17600000.0
2007-08-24 00:40:00,82.753,82.757,82.745,82.757,16000000.0
2007-08-24 00:41:00,82.756,82.761,82.754,82.76,16000000.0
2007-08-24 00:42:00,82.748,82.779,82.748,82.779,12800000.0
2007-08-24 00:43:00,82.773,82.773,82.751,82.751,16000000.0
2007-08-24 00:44:00,82.743,82.743,82.715,82.726,17000000.0
2007-08-24 00:45:00,82.651,82.651,82.509,82.554,12800000.0
2007-08-24 00:46:00,82.561,82.578,82.556,82.578,14400000.0
2007-08-24 00:47:00,82.577,82.583,82.541,82.541,12800000.0
2007-08-24 00:48:00,82.527,82.533,82.505,82.528,13200000.0
2007-08-24 00:49:00,82.524,82.524,82.476,82.476,11200000.0
2007-08-24 00:50:00,82.452,82.505,82.44,82.505,12600000.0
2007-08-24 00:51:00,82.565,82.578,82.551,82.576,11200000.0
2007-08-24 00:52:00,82.585,82.595,82.581,82.584,11200000.0
2007-08-24 00:53:00,82.585,82.588,82.579,82.579,11200000.0
2007-08-24 00:54:00,82.55,82.564,82.55,82.564,17600000.0
2007-08-24 00:55:00,82.561,82.561,82.537,82.537,12800000.0
2007-08-24 00:56:00,82.513,82.514,82.506,82.512,12800000.0
2007-08-24 00:57:00,82.518,82.528,82.509,82.509,12800000.0
2007-08-24 00:58:00,82.504,82.504,82.489,82.503,12800000.0
2007-08-24 00:59:00,82.491,82.502,82.487,82.49,11200000.0
2007-08-24 01:00:00,82.495,82.504,82.491,82.496,16000000.0
2007-08-24 01:01:00,82.489,82.501,82.476,82.476,9600000.0
2007-08-24 01:02:00,82.452,82.452,82.425,82.447,9600000.0
2007-08-24 01:03:00,82.445,82.457,82.44,82.44,11200000.0
2007-08-24 01:04:00,82.43,82.43,82.398,82.398,12800000.0
2007-08-24 01:05:00,82.406,82.406,82.371,82.387,11200000.0
2007-08-24 01:06:00,82.377,82.377,82.301,82.365,12800000.0
2007-08-24 01:07:00,82.38,82.381,82.361,82.361,12800000.0
2007-08-24 01:08:00,82.364,82.403,82.364,82.394,16000000.0
2007-08-24 01:09:00,82.362,82.362,82.342,82.343,17600000.0
2007-08-24 01:10:00,82.321,82.322,82.312,82.32,16400000.0
2007-08-24 01:11:00,82.316,82.36,82.316,82.36,11200000.0
2007-08-24 01:12:00,82.387,82.43,82.387,82.43,16000000.0
2007-08-24 01:13:00,82.418,82.418,82.413,82.415,8000000.0
2007-08-24 01:14:00,82.399,82.399,82.385,82.385,16000000.0
2007-08-24 01:15:00,82.395,82.41,82.394,82.394,12800000.0
2007-08-24 01:16:00,82.379,82.379,82.345,82.345,25600000.0
2007-08-24 01:17:00,82.349,82.376,82.349,82.375,11200000.0
2007-08-24 01:18:00,82.345,82.345,82.303,82.303,12800000.0
2007-08-24 01:19:00,82.312,82.344,82.312,82.339,16000000.0
2007-08-24 01:20:00,82.35,82.36,82.346,82.354,11600000.0
2007-08-24 01:21:00,82.342,82.364,82.342,82.364,12800000.0
2007-08-24 01:22:00,82.362,82.369,82.36,82.369,12800000.0
2007-08-24 01:23:00,82.364,82.38,82.357,82.38,11200000.0
2007-08-24 01:24:00,82.418,82.455,82.418,82.449,12800000.0
2007-08-24 01:25:00,82.455,82.507,82.455,82.507,12800000.0
2007-08-24 01:26:00,82.529,82.637,82.529,82.637,11200000.0
2007-08-24 01:27:00,82.696,82.696,82.653,82.66,12800000.0
2007-08-24 01:28:00,82.684,82.771,82.684,82.771,14400000.0
2007-08-24 01:29:00,82.725,82.725,82.69,82.691,17600000.0
2007-08-24 01:30:00,82.716,82.716,82.678,82.678,11200000.0
2007-08-24 01:31:00,82.643,82.643,82.63,82.63,10600000.0
2007-08-24 01:32:00,82.613,82.64,82.605,82.64,12800000.0
2007-08-24 01:33:00,82.658,82.661,82.647,82.661,14400000.0
2007-08-24 01:34:00,82.661,82.674,82.66,82.668,23400000.0
2007-08-24 01:35:00,82.67,82.678,82.664,82.671,14400000.0
2007-08-24 01:36:00,82.658,82.67,82.649,82.67,11200000.0
2007-08-24 01:37:00,82.674,82.702,82.674,82.699,14400000.0
2007-08-24 01:38:00,82.685,82.7,82.683,82.699,17600000.0
2007-08-24 01:39:00,82.734,82.82,82.734,82.82,14800000.0
2007-08-24 01:40:00,82.849,82.853,82.805,82.823,11200000.0
2007-08-24 01:41:00,82.845,82.866,82.845,82.866,9600000.0
2007-08-24 01:42:00,82.876,82.884,82.855,82.855,11200000.0
2007-08-24 01:43:00,82.875,82.885,82.875,82.878,11200000.0
2007-08-24 01:44:00,82.858,82.858,82.827,82.839,12800000.0
2007-08-24 01:45:00,82.785,82.785,82.74,82.74,16000000.0
2007-08-24 01:46:00,82.741,82.781,82.741,82.781,16000000.0
2007-08-24 01:47:00,82.78,82.813,82.776,82.813,14400000.0
2007-08-24 01:48:00,82.807,82.807,82.783,82.792,12800000.0
2007-08-24 01:49:00,82.792,82.8,82.787,82.787,16000000.0
2007-08-24 01:50:00,82.786,82.786,82.72,82.72,14400000.0
2007-08-24 01:51:00,82.732,82.747,82.725,82.747,11200000.0
2007-08-24 01:52:00,82.749,82.752,82.744,82.744,20800000.0
2007-08-24 01:53:00,82.762,82.762,82.74,82.748,14400000.0
2007-08-24 01:54:00,82.761,82.787,82.761,82.787,12800000.0
2007-08-24 01:55:00,82.825,82.832,82.794,82.794,12800000.0
2007-08-24 01:56:00,82.802,82.833,82.802,82.832,12800000.0
2007-08-24 01:57:00,82.845,82.861,82.845,82.861,11200000.0
2007-08-24 01:58:00,82.866,82.876,82.861,82.876,11200000.0
2007-08-24 01:59:00,82.873,82.873,82.864,82.866,11200000.0
2007-08-24 02:00:00,82.868,82.942,82.868,82.942,12800000.0
2007-08-24 02:01:00,83.027,83.027,82.997,83.022,17600000.0
2007-08-24 02:02:00,83.012,83.012,82.883,82.883,12800000.0
2007-08-24 02:03:00,82.898,82.922,82.898,82.922,16000000.0
2007-08-24 02:04:00,82.929,82.943,82.929,82.942,12800000.0
2007-08-24 02:05:00,82.949,82.955,82.945,82.955,12800000.0
2007-08-24 02:06:00,82.969,82.974,82.963,82.973,12800000.0
2007-08-24 02:07:00,82.961,82.961,82.942,82.951,12800000.0
2007-08-24 02:08:00,82.972,82.993,82.972,82.993,17600000.0
2007-08-24 02:09:00,83.048,83.094,83.048,83.094,16000000.0
2007-08-24 02:10:00,83.105,83.109,83.095,83.099,11200000.0
2007-08-24 02:11:00,83.095,83.095,83.065,83.065,12800000.0
2007-08-24 02:12:00,83.07,83.074,83.053,83.053,10600000.0
2007-08-24 02:13:00,83.043,83.065,83.043,83.065,11600000.0
2007-08-24 02:14:00,83.079,83.1,83.079,83.093,10000000.0
2007-08-24 02:15:00,83.087,83.087,83.055,83.081,11200000.0
2007-08-24 02:16:00,83.08,83.084,83.003,83.084,9400000.0
2007-08-24 02:17:00,83.093,83.095,83.058,83.058,11200000.0
2007-08-24 02:18:00,83.013,83.018,83.002,83.018,12800000.0
2007-08-24 02:19:00,83.02,83.021,83.01,83.021,12800000.0
2007-08-24 02:20:00,83.011,83.013,83.01,83.013,8000000.0
2007-08-24 02:21:00,83.029,83.06,83.026,83.06,17600000.0
2007-08-24 02:22:00,83.084,83.097,83.084,83.092,16000000.0
2007-08-24 02:23:00,83.088,83.096,83.085,83.092,12800000.0
2007-08-24 02:24:00,83.094,83.108,83.012,83.106,11200000.0
2007-08-24 02:25:00,83.097,83.097,83.054,83.054,17600000.0
2007-08-24 02:26:00,83.065,83.107,83.062,83.107,9600000.0
2007-08-24 02:27:00,83.105,83.105,83.097,83.097,11200000.0
2007-08-24 02:28:00,83.089,83.102,83.089,83.099,14400000.0
2007-08-24 02:29:00,83.149,83.179,83.149,83.179,11200000.0
2007-08-24 02:30:00,83.216,83.268,83.216,83.233,10600000.0
2007-08-24 02:31:00,83.198,83.228,83.198,83.225,17600000.0
2007-08-24 02:32:00,83.206,83.231,83.206,83.231,11200000.0
2007-08-24 02:33:00,83.216,83.216,83.193,83.21,11200000.0
2007-08-24 02:34:00,83.207,83.23,83.204,83.23,14400000.0
2007-08-24 02:35:00,83.232,83.24,83.232,83.236,12800000.0
2007-08-24 02:36:00,83.223,83.223,83.195,83.198,12800000.0
2007-08-24 02:37:00,83.197,83.197,83.179,83.179,12800000.0
2007-08-24 02:38:00,83.183,83.186,83.178,83.178,12800000.0
2007-08-24 02:39:00,83.189,83.203,83.183,83.201,15400000.0
2007-08-24 02:40:00,83.221,83.222,83.21,83.217,12800000.0
2007-08-24 02:41:00,83.219,83.229,83.217,83.229,11200000.0
2007-08-24 02:42:00,83.222,83.239,83.213,83.238,12800000.0
2007-08-24 02:43:00,83.231,83.236,83.223,83.236,11200000.0
2007-08-24 02:44:00,83.229,83.238,83.223,83.223,9600000.0
2007-08-24 02:45:00,83.231,83.231,83.211,83.211,11200000.0
2007-08-24 02:46:00,83.203,83.211,83.201,83.201,8000000.0
2007-08-24 02:47:00,83.189,83.189,83.172,83.172,12800000.0
2007-08-24 02:48:00,83.171,83.187,83.171,83.178,14400000.0
2007-08-24 02:49:00,83.169,83.169,83.153,83.153,17600000.0
2007-08-24 02:50:00,83.153,83.153,83.141,83.149,11200000.0
2007-08-24 02:51:00,83.156,83.193,83.156,83.193,11200000.0
2007-08-24 02:52:00,83.203,83.245,83.182,83.245,11200000.0
2007-08-24 02:53:00,83.265,83.275,83.26,83.26,11200000.0
2007-08-24 02:54:00,83.175,83.26,83.175,83.245,11200000.0
2007-08-24 02:55:00,83.244,83.251,83.23,83.247,11200000.0
2007-08-24 02:56:00,83.246,83.259,83.246,83.259,8000000.0
2007-08-24 02:57:00,83.254,83.254,83.233,83.25,11200000.0
2007-08-24 02:58:00,83.251,83.251,83.224,83.232,8000000.0
2007-08-24 02:59:00,83.227,83.23,83.22,83.23,11200000.0
2007-08-24 03:00:00,83.232,83.25,83.152,83.152,11200000.0
2007-08-24 03:01:00,83.233,83.24,83.208,83.208,11200000.0
2007-08-24 03:02:00,83.198,83.198,83.174,83.174,16000000.0
2007-08-24 03:03:00,83.188,83.198,83.188,83.188,14400000.0
2007-08-24 03:04:00,83.165,83.165,83.133,83.133,11200000.0
2007-08-24 03:05:00,83.129,83.141,83.127,83.135,16000000.0
2007-08-24 03:06:00,83.128,83.129,83.114,83.117,16000000.0
2007-08-24 03:07:00,83.096,83.104,83.08,83.08,14400000.0
2007-08-24 03:08:00,83.073,83.073,83.048,83.055,11200000.0
2007-08-24 03:09:00,83.055,83.055,83.04,83.047,11200000.0
2007-08-24 03:10:00,83.061,83.063,83.055,83.055,11200000.0
2007-08-24 03:11:00,83.052,83.064,83.052,83.058,11600000.0
2007-08-24 03:12:00,83.05,83.062,83.05,83.057,9600000.0
2007-08-24 03:13:00,83.058,83.064,83.052,83.064,16000000.0
2007-08-24 03:14:00,83.056,83.059,83.048,83.059,10600000.0
2007-08-24 03:15:00,83.058,83.102,83.058,83.098,17600000.0
2007-08-24 03:16:00,83.084,83.089,83.075,83.082,14400000.0
2007-08-24 03:17:00,83.061,83.073,83.053,83.073,11200000.0
2007-08-24 03:18:00,83.068,83.07,83.057,83.062,12800000.0
2007-08-24 03:19:00,83.044,83.044,83.025,83.025,12800000.0
2007-08-24 03:20:00,83.031,83.049,83.03,83.049,12800000.0
2007-08-24 03:21:00,83.071,83.079,83.067,83.074,14400000.0
2007-08-24 03:22:00,83.073,83.08,83.073,83.075,11200000.0
2007-08-24 03:23:00,83.084,83.103,83.083,83.103,12800000.0
2007-08-24 03:24:00,83.145,83.164,83.145,83.155,11200000.0
2007-08-24 03:25:00,83.153,83.159,83.147,83.154,17600000.0
2007-08-24 03:26:00,83.157,83.168,83.147,83.147,15400000.0
2007-08-24 03:27:00,83.186,83.193,83.17,83.17,14400000.0
2007-08-24 03:28:00,83.171,83.178,83.165,83.178,11200000.0
2007-08-24 03:29:00,83.253,83.286,83.253,83.258,12800000.0
2007-08-24 03:30:00,83.219,83.227,83.138,83.201,16000000.0
2007-08-24 03:31:00,83.205,83.21,83.205,83.21,12800000.0
2007-08-24 03:32:00,83.205,83.205,83.176,83.176,8400000.0
2007-08-24 03:33:00,83.17,83.207,83.168,83.207,11200000.0
2007-08-24 03:34:00,83.229,83.235,83.225,83.234,11200000.0
2007-08-24 03:35:00,83.239,83.251,83.234,83.234,17600000.0
2007-08-24 03:36:00,83.228,83.228,83.204,83.204,11200000.0
2007-08-24 03:37:00,83.21,83.224,83.21,83.218,17600000.0
2007-08-24 03:38:00,83.224,83.229,83.215,83.229,9600000.0
2007-08-24 03:39:00,83.246,83.294,83.229,83.293,14400000.0
2007-08-24 03:40:00,83.291,83.343,83.291,83.343,12800000.0
2007-08-24 03:41:00,83.348,83.403,83.339,83.403,11200000.0
2007-08-24 03:42:00,83.415,83.415,83.352,83.353,12200000.0
2007-08-24 03:43:00,83.348,83.348,83.326,83.334,11200000.0
2007-08-24 03:44:00,83.334,83.335,83.321,83.327,12800000.0
2007-08-24 03:45:00,83.321,83.326,83.314,83.314,11200000.0
2007-08-24 03:46:00,83.323,83.343,83.323,83.343,11200000.0
2007-08-24 03:47:00,83.353,83.353,83.326,83.333,11200000.0
2007-08-24 03:48:00,83.341,83.359,83.341,83.359,11200000.0
2007-08-24 03:49:00,83.346,83.346,83.338,83.344,8000000.0
2007-08-24 03:50:00,83.365,83.365,83.353,83.356,11200000.0
2007-08-24 03:51:00,83.358,83.363,83.344,83.345,12800000.0
2007-08-24 03:52:00,83.326,83.326,83.297,83.299,14400000.0
2007-08-24 03:53:00,83.305,83.305,83.29,83.29,10000000.0
2007-08-24 03:54:00,83.28,83.28,83.25,83.258,14800000.0
2007-08-24 03:55:00,83.254,83.263,83.249,83.263,14400000.0
2007-08-24 03:56:00,83.277,83.29,83.277,83.285,12800000.0
2007-08-24 03:57:00,83.286,83.29,83.277,83.29,12800000.0
2007-08-24 03:58:00,83.296,83.296,83.272,83.272,16000000.0
2007-08-24 03:59:00,83.265,83.269,83.255,83.255,12800000.0
2007-08-24 04:00:00,83.242,83.248,83.231,83.236,14400000.0
2007-08-24 04:01:00,83.258,83.28,83.258,83.28,11200000.0
2007-08-24 04:02:00,83.286,83.292,83.282,83.288,12800000.0
2007-08-24 04:03:00,83.292,83.295,83.289,83.29,12800000.0
2007-08-24 04:04:00,83.283,83.303,83.283,83.303,12800000.0
2007-08-24 04:05:00,83.309,83.309,83.292,83.295,11200000.0
2007-08-24 04:06:00,83.28,83.281,83.263,83.263,13800000.0
2007-08-24 04:07:00,83.255,83.271,83.245,83.263,14400000.0
2007-08-24 04:08:00,83.285,83.295,83.285,83.295,11200000.0
2007-08-24 04:09:00,83.312,83.337,83.312,83.337,11200000.0
2007-08-24 04:10:00,83.346,83.346,83.304,83.304,14400000.0
2007-08-24 04:11:00,83.273,83.278,83.267,83.267,12800000.0
2007-08-24 04:12:00,83.269,83.269,83.251,83.265,11200000.0
2007-08-24 04:13:00,83.265,83.289,83.259,83.289,11200000.0
2007-08-24 04:14:00,83.288,83.288,83.265,83.265,12800000.0
2007-08-24 04:15:00,83.262,83.278,83.262,83.277,12800000.0
2007-08-24 04:16:00,83.277,83.28,83.254,83.254,11200000.0
2007-08-24 04:17:00,83.243,83.243,83.213,83.218,14400000.0
2007-08-24 04:18:00,83.238,83.255,83.238,83.254,12800000.0
2007-08-24 04:19:00,83.25,83.257,83.229,83.246,12800000.0
2007-08-24 04:20:00,83.239,83.255,83.148,83.255,11200000.0
2007-08-24 04:21:00,83.266,83.27,83.264,83.27,11200000.0
2007-08-24 04:22:00,83.258,83.26,83.239,83.239,16000000.0
2007-08-24 04:23:00,83.24,83.249,83.24,83.243,12800000.0
2007-08-24 04:24:00,83.247,83.247,83.238,83.24,12800000.0
2007-08-24 04:25:00,83.24,83.24,83.227,83.237,14400000.0
2007-08-24 04:26:00,83.224,83.229,83.22,83.229,14400000.0
2007-08-24 04:27:00,83.241,83.246,83.238,83.246,9600000.0
2007-08-24 04:28:00,83.243,83.243,83.226,83.232,11200000.0
2007-08-24 04:29:00,83.231,83.231,83.218,83.223,12800000.0
2007-08-24 04:30:00,83.217,83.235,83.217,83.223,11200000.0
2007-08-24 04:31:00,83.244,83.263,83.239,83.263,13200000.0
2007-08-24 04:32:00,83.268,83.289,83.268,83.289,8000000.0
2007-08-24 04:33:00,83.294,83.294,83.273,83.28,16000000.0
2007-08-24 04:34:00,83.308,83.341,83.238,83.316,11200000.0
2007-08-24 04:35:00,83.298,83.298,83.284,83.287,12800000.0
2007-08-24 04:36:00,83.291,83.291,83.27,83.27,12800000.0
2007-08-24 04:37:00,83.269,83.271,83.253,83.269,12800000.0
2007-08-24 04:38:00,83.274,83.274,83.268,83.268,10600000.0
2007-08-24 04:39:00,83.274,83.293,83.273,83.289,12200000.0
2007-08-24 04:40:00,83.263,83.263,83.249,83.254,11200000.0
2007-08-24 04:41:00,83.261,83.265,83.251,83.255,11200000.0
2007-08-24 04:42:00,83.251,83.251,83.244,83.244,11200000.0
2007-08-24 04:43:00,83.255,83.255,83.244,83.252,12800000.0
2007-08-24 04:44:00,83.243,83.26,83.239,83.259,9600000.0
2007-08-24 04:45:00,83.253,83.254,83.24,83.254,17600000.0
2007-08-24 04:46:00,83.246,83.253,83.244,83.253,13800000.0
2007-08-24 04:47:00,83.25,83.261,83.248,83.256,14400000.0
2007-08-24 04:48:00,83.26,83.26,83.239,83.239,12800000.0
2007-08-24 04:49:00,83.235,83.251,83.235,83.249,11200000.0
2007-08-24 04:50:00,83.24,83.242,83.22,83.22,11200000.0
2007-08-24 04:51:00,83.222,83.25,83.148,83.25,8000000.0
2007-08-24 04:52:00,83.273,83.283,83.261,83.282,11200000.0
2007-08-24 04:53:00,83.278,83.284,83.269,83.279,18000000.0
2007-08-24 04:54:00,83.264,83.271,83.261,83.261,12800000.0
2007-08-24 04:55:00,83.257,83.257,83.248,83.25,11200000.0
2007-08-24 04:56:00,83.251,83.266,83.251,83.266,17600000.0
2007-08-24 04:57:00,83.268,83.276,83.26,83.26,13200000.0
2007-08-24 04:58:00,83.271,83.28,83.271,83.274,6400000.0
2007-08-24 04:59:00,83.319,83.319,83.3,83.302,12800000.0
2007-08-24 05:00:00,83.289,83.311,83.289,83.31,10600000.0
2007-08-24 05:01:00,83.306,83.314,83.301,83.311,14400000.0
2007-08-24 05:02:00,83.31,83.316,83.31,83.314,8000000.0
2007-08-24 05:03:00,83.31,83.31,83.287,83.287,12200000.0
2007-08-24 05:04:00,83.296,83.296,83.278,83.283,8000000.0
2007-08-24 05:05:00,83.277,83.286,83.275,83.283,11200000.0
2007-08-24 05:06:00,83.292,83.296,83.288,83.288,11200000.0
2007-08-24 05:07:00,83.272,83.293,83.272,83.293,14400000.0
2007-08-24 05:08:00,83.298,83.299,83.281,83.287,11200000.0
2007-08-24 05:09:00,83.286,83.296,83.282,83.296,17600000.0
2007-08-24 05:10:00,83.312,83.312,83.297,83.299,9600000.0
2007-08-24 05:11:00,83.289,83.313,83.289,83.313,12800000.0
2007-08-24 05:12:00,83.313,83.315,83.307,83.308,12800000.0
2007-08-24 05:13:00,83.313,83.321,83.311,83.315,12800000.0
2007-08-24 05:14:00,83.309,83.323,83.308,83.308,14400000.0
2007-08-24 05:15:00,83.304,83.31,83.286,83.291,16000000.0
2007-08-24 05:16:00,83.289,83.289,83.223,83.28,16400000.0
2007-08-24 05:17:00,83.286,83.291,83.286,83.287,11200000.0
2007-08-24 05:18:00,83.285,83.291,83.271,83.291,8000000.0
2007-08-24 05:19:00,83.273,83.283,83.265,83.265,16000000.0
2007-08-24 05:20:00,83.244,83.273,83.244,83.268,11200000.0
2007-08-24 05:21:00,83.271,83.277,83.262,83.273,12800000.0
2007-08-24 05:22:00,83.271,83.29,83.271,83.283,12800000.0
2007-08-24 05:23:00,83.284,83.284,83.249,83.249,12800000.0
2007-08-24 05:24:00,83.255,83.255,83.239,83.239,12800000.0
2007-08-24 05:25:00,83.233,83.234,83.222,83.234,12800000.0
2007-08-24 05:26:00,83.239,83.239,83.229,83.231,12800000.0
2007-08-24 05:27:00,83.234,83.261,83.234,83.261,12800000.0
2007-08-24 05:28:00,83.256,83.256,83.218,83.22,11200000.0
2007-08-24 05:29:00,83.211,83.225,83.211,83.212,11200000.0
2007-08-24 05:30:00,83.214,83.214,83.206,83.206,8000000.0
2007-08-24 05:31:00,83.217,83.236,83.217,83.235,17600000.0
2007-08-24 05:32:00,83.226,83.232,83.221,83.232,12800000.0
2007-08-24 05:33:00,83.231,83.231,83.223,83.228,11200000.0
2007-08-24 05:34:00,83.217,83.217,83.201,83.212,13200000.0
2007-08-24 05:35:00,83.199,83.21,83.199,83.202,12800000.0
2007-08-24 05:36:00,83.189,83.189,83.148,83.148,12800000.0
2007-08-24 05:37:00,83.132,83.132,83.119,83.119,11200000.0
2007-08-24 05:38:00,83.125,83.125,83.115,83.117,16000000.0
2007-08-24 05:39:00,83.11,83.119,83.11,83.118,11200000.0
2007-08-24 05:40:00,83.101,83.101,82.994,82.994,14400000.0
2007-08-24 05:41:00,82.969,82.982,82.969,82.982,12800000.0
2007-08-24 05:42:00,82.958,82.958,82.923,82.923,11200000.0
2007-08-24 05:43:00,82.917,82.917,82.835,82.835,12800000.0
2007-08-24 05:44:00,82.829,82.844,82.826,82.839,11200000.0
2007-08-24 05:45:00,82.844,82.846,82.822,82.822,16000000.0
2007-08-24 05:46:00,82.811,82.814,82.795,82.814,17600000.0
2007-08-24 05:47:00,82.784,82.784,82.771,82.783,11200000.0
2007-08-24 05:48:00,82.778,82.781,82.773,82.781,8000000.0
2007-08-24 05:49:00,82.777,82.812,82.777,82.812,17000000.0
2007-08-24 05:50:00,82.822,82.832,82.819,82.823,11200000.0
2007-08-24 05:51:00,82.831,82.859,82.831,82.859,11200000.0
2007-08-24 05:52:00,82.843,82.843,82.827,82.828,12800000.0
2007-08-24 05:53:00,82.825,82.838,82.825,82.827,17600000.0
2007-08-24 05:54:00,82.814,82.819,82.792,82.792,11200000.0
2007-08-24 05:55:00,82.704,82.783,82.704,82.783,10600000.0
2007-08-24 05:56:00,82.799,82.831,82.799,82.83,12800000.0
2007-08-24 05:57:00,82.83,82.845,82.825,82.845,12800000.0
2007-08-24 05:58:00,82.715,82.798,82.715,82.798,12800000.0
2007-08-24 05:59:00,82.809,82.809,82.786,82.791,12800000.0
2007-08-24 06:00:00,82.782,82.782,82.757,82.757,8000000.0
2007-08-24 06:01:00,82.76,82.76,82.739,82.747,10600000.0
2007-08-24 06:02:00,82.745,82.748,82.739,82.74,8000000.0
2007-08-24 06:03:00,82.765,82.765,82.752,82.754,12800000.0
2007-08-24 06:04:00,82.733,82.746,82.73,82.737,16000000.0
2007-08-24 06:05:00,82.723,82.723,82.703,82.711,14800000.0
2007-08-24 06:06:00,82.702,82.71,82.702,82.708,18000000.0
2007-08-24 06:07:00,82.694,82.695,82.662,82.662,11200000.0
2007-08-24 06:08:00,82.658,82.698,82.658,82.668,11200000.0
2007-08-24 06:09:00,82.612,82.612,82.573,82.576,11200000.0
2007-08-24 06:10:00,82.575,82.587,82.495,82.576,11200000.0
2007-08-24 06:11:00,82.583,82.602,82.583,82.595,17600000.0
2007-08-24 06:12:00,82.579,82.579,82.541,82.549,11200000.0
2007-08-24 06:13:00,82.551,82.589,82.551,82.584,13200000.0
2007-08-24 06:14:00,82.606,82.626,82.606,82.614,12800000.0
2007-08-24 06:15:00,82.638,82.696,82.638,82.696,8000000.0
2007-08-24 06:16:00,82.662,82.67,82.655,82.668,17600000.0
2007-08-24 06:17:00,82.689,82.722,82.689,82.704,12800000.0
2007-08-24 06:18:00,82.693,82.701,82.677,82.68,11200000.0
2007-08-24 06:19:00,82.665,82.666,82.659,82.662,12800000.0
2007-08-24 06:20:00,82.654,82.654,82.628,82.63,16000000.0
2007-08-24 06:21:00,82.644,82.671,82.641,82.669,12800000.0
2007-08-24 06:22:00,82.694,82.721,82.694,82.714,12800000.0
2007-08-24 06:23:00,82.699,82.699,82.673,82.673,17600000.0
2007-08-24 06:24:00,82.688,82.696,82.686,82.696,8000000.0
2007-08-24 06:25:00,82.699,82.699,82.676,82.676,11200000.0
2007-08-24 06:26:00,82.676,82.686,82.672,82.679,12800000.0
2007-08-24 06:27:00,82.671,82.677,82.671,82.677,3200000.0
2007-08-24 06:28:00,82.674,82.678,82.671,82.672,8000000.0
2007-08-24 06:29:00,82.681,82.692,82.681,82.685,11200000.0
2007-08-24 06:30:00,82.66,82.66,82.585,82.585,11200000.0
2007-08-24 06:31:00,82.595,82.6,82.593,82.595,12800000.0
2007-08-24 06:32:00,82.606,82.618,82.597,82.612,12800000.0
2007-08-24 06:33:00,82.621,82.638,82.62,82.638,17600000.0
2007-08-24 06:34:00,82.624,82.656,82.624,82.656,12800000.0
2007-08-24 06:35:00,82.685,82.732,82.685,82.732,12800000.0
2007-08-24 06:36:00,82.723,82.735,82.718,82.732,14400000.0
2007-08-24 06:37:00,82.771,82.78,82.771,82.775,8000000.0
2007-08-24 06:38:00,82.768,82.785,82.768,82.782,16000000.0
2007-08-24 06:39:00,82.798,82.798,82.757,82.757,12800000.0
2007-08-24 06:40:00,82.782,82.784,82.777,82.784,12200000.0
2007-08-24 06:41:00,82.782,82.792,82.752,82.752,12800000.0
2007-08-24 06:42:00,82.724,82.724,82.701,82.707,12800000.0
2007-08-24 06:43:00,82.694,82.712,82.694,82.712,12800000.0
2007-08-24 06:44:00,82.695,82.699,82.687,82.698,17600000.0
2007-08-24 06:45:00,82.703,82.707,82.691,82.707,17600000.0
2007-08-24 06:46:00,82.711,82.711,82.705,82.707,12800000.0
2007-08-24 06:47:00,82.706,82.707,82.696,82.707,12800000.0
2007-08-24 06:48:00,82.709,82.709,82.696,82.696,8000000.0
2007-08-24 06:49:00,82.691,82.691,82.614,82.614,12800000.0
2007-08-24 06:50:00,82.63,82.648,82.63,82.644,13800000.0
2007-08-24 06:51:00,82.643,82.643,82.623,82.628,12800000.0
2007-08-24 06:52:00,82.637,82.659,82.637,82.659,12800000.0
2007-08-24 06:53:00,82.672,82.681,82.67,82.67,17600000.0
2007-08-24 06:54:00,82.673,82.673,82.663,82.666,14400000.0
2007-08-24 06:55:00,82.661,82.664,82.643,82.659,11200000.0
2007-08-24 06:56:00,82.65,82.65,82.595,82.595,11200000.0
2007-08-24 06:57:00,82.595,82.609,82.593,82.609,14400000.0
2007-08-24 06:58:00,82.606,82.606,82.587,82.587,12800000.0
2007-08-24 06:59:00,82.588,82.604,82.583,82.604,12800000.0
2007-08-24 07:00:00,82.616,82.616,82.608,82.611,16000000.0
2007-08-24 07:01:00,82.616,82.647,82.616,82.647,17000000.0
2007-08-24 07:02:00,82.645,82.645,82.629,82.644,12200000.0
2007-08-24 07:03:00,82.662,82.662,82.653,82.653,12800000.0
2007-08-24 07:04:00,82.655,82.668,82.65,82.655,12800000.0
2007-08-24 07:05:00,82.647,82.653,82.64,82.653,11200000.0
2007-08-24 07:06:00,82.673,82.682,82.663,82.682,12800000.0
2007-08-24 07:07:00,82.701,82.701,82.672,82.672,11200000.0
2007-08-24 07:08:00,82.677,82.68,82.662,82.673,16000000.0
2007-08-24 07:09:00,82.675,82.681,82.672,82.675,12800000.0
2007-08-24 07:10:00,82.678,82.691,82.674,82.688,12800000.0
2007-08-24 07:11:00,82.7,82.707,82.697,82.699,12800000.0
2007-08-24 07:12:00,82.686,82.698,82.633,82.695,11200000.0
2007-08-24 07:13:00,82.708,82.738,82.708,82.735,12800000.0
2007-08-24 07:14:00,82.721,82.734,82.707,82.707,11200000.0
2007-08-24 07:15:00,82.719,82.735,82.719,82.725,11200000.0
2007-08-24 07:16:00,82.715,82.719,82.698,82.698,11600000.0
2007-08-24 07:17:00,82.723,82.731,82.719,82.731,12800000.0
2007-08-24 07:18:00,82.706,82.713,82.691,82.713,17600000.0
2007-08-24 07:19:00,82.714,82.714,82.693,82.699,12800000.0
2007-08-24 07:20:00,82.688,82.695,82.676,82.681,16000000.0
2007-08-24 07:21:00,82.67,82.685,82.67,82.678,12800000.0
2007-08-24 07:22:00,82.683,82.685,82.677,82.68,17600000.0
2007-08-24 07:23:00,82.682,82.698,82.682,82.698,11200000.0
2007-08-24 07:24:00,82.703,82.708,82.687,82.687,14400000.0
2007-08-24 07:25:00,82.695,82.699,82.682,82.699,16000000.0
2007-08-24 07:26:00,82.697,82.707,82.69,82.706,15400000.0
2007-08-24 07:27:00,82.705,82.711,82.705,82.711,16000000.0
2007-08-24 07:28:00,82.71,82.715,82.701,82.715,14400000.0
2007-08-24 07:29:00,82.713,82.713,82.693,82.699,10600000.0
2007-08-24 07:30:00,82.703,82.712,82.702,82.702,11200000.0
2007-08-24 07:31:00,82.703,82.734,82.703,82.724,17600000.0
2007-08-24 07:32:00,82.714,82.719,82.697,82.719,17600000.0
2007-08-24 07:33:00,82.709,82.709,82.697,82.699,11200000.0
2007-08-24 07:34:00,82.713,82.727,82.709,82.727,12800000.0
2007-08-24 07:35:00,82.721,82.729,82.714,82.714,16000000.0
2007-08-24 07:36:00,82.704,82.734,82.704,82.732,11200000.0
2007-08-24 07:37:00,82.719,82.719,82.676,82.676,11200000.0
2007-08-24 07:38:00,82.682,82.682,82.672,82.68,12800000.0
2007-08-24 07:39:00,82.682,82.684,82.673,82.673,11200000.0
2007-08-24 07:40:00,82.699,82.737,82.699,82.737,11200000.0
2007-08-24 07:41:00,82.738,82.784,82.738,82.784,12800000.0
2007-08-24 07:42:00,82.798,82.828,82.798,82.828,12800000.0
2007-08-24 07:43:00,82.817,82.83,82.815,82.815,12800000.0
2007-08-24 07:44:00,82.832,82.834,82.818,82.821,11200000.0
2007-08-24 07:45:00,82.818,82.818,82.809,82.818,11200000.0
2007-08-24 07:46:00,82.82,82.829,82.816,82.827,11200000.0
2007-08-24 07:47:00,82.841,82.853,82.833,82.839,14400000.0
2007-08-24 07:48:00,82.842,82.846,82.839,82.839,14400000.0
2007-08-24 07:49:00,82.851,82.851,82.817,82.817,17600000.0
2007-08-24 07:50:00,82.813,82.831,82.813,82.831,15400000.0
2007-08-24 07:51:00,82.84,82.843,82.831,82.837,12800000.0
2007-08-24 07:52:00,82.842,82.842,82.768,82.768,8000000.0
2007-08-24 07:53:00,82.734,82.734,82.694,82.697,12800000.0
2007-08-24 07:54:00,82.695,82.707,82.695,82.704,12800000.0
2007-08-24 07:55:00,82.695,82.698,82.676,82.697,12800000.0
2007-08-24 07:56:00,82.687,82.687,82.628,82.628,16000000.0
2007-08-24 07:57:00,82.603,82.613,82.6,82.606,11200000.0
2007-08-24 07:58:00,82.6,82.602,82.595,82.597,11200000.0
2007-08-24 07:59:00,82.583,82.583,82.564,82.564,12800000.0
2007-08-24 08:00:00,82.546,82.546,82.478,82.478,14400000.0
2007-08-24 08:01:00,82.469,82.487,82.469,82.475,14400000.0
2007-08-24 08:02:00,82.483,82.502,82.483,82.502,12800000.0
2007-08-24 08:03:00,82.509,82.514,82.497,82.497,11200000.0
2007-08-24 08:04:00,82.485,82.502,82.485,82.499,8000000.0
2007-08-24 08:05:00,82.512,82.579,82.512,82.579,14400000.0
2007-08-24 08:06:00,82.583,82.586,82.552,82.569,12800000.0
2007-08-24 08:07:00,82.562,82.575,82.55,82.554,11200000.0
2007-08-24 08:08:00,82.536,82.536,82.526,82.532,17600000.0
2007-08-24 08:09:00,82.547,82.547,82.528,82.528,12800000.0
2007-08-24 08:10:00,82.524,82.551,82.524,82.539,12800000.0
2007-08-24 08:11:00,82.545,82.561,82.545,82.561,11200000.0
2007-08-24 08:12:00,82.589,82.589,82.563,82.564,16000000.0
2007-08-24 08:13:00,82.579,82.579,82.557,82.557,10600000.0
2007-08-24 08:14:00,82.549,82.549,82.527,82.527,12800000.0
2007-08-24 08:15:00,82.545,82.558,82.532,82.532,16000000.0
2007-08-24 08:16:00,82.54,82.542,82.524,82.535,11200000.0
2007-08-24 08:17:00,82.52,82.526,82.508,82.508,13200000.0
2007-08-24 08:18:00,82.513,82.515,82.501,82.504,16000000.0
2007-08-24 08:19:00,82.508,82.52,82.501,82.506,14400000.0
2007-08-24 08:20:00,82.51,82.538,82.508,82.534,16000000.0
2007-08-24 08:21:00,82.516,82.518,82.489,82.489,17600000.0
2007-08-24 08:22:00,82.472,82.48,82.469,82.48,11200000.0
2007-08-24 08:23:00,82.493,82.493,82.473,82.473,11200000.0
2007-08-24 08:24:00,82.461,82.461,82.395,82.395,17600000.0
2007-08-24 08:25:00,82.367,82.379,82.357,82.36,12800000.0
2007-08-24 08:26:00,82.322,82.322,82.3,82.319,12800000.0
2007-08-24 08:27:00,82.295,82.304,82.275,82.278,12200000.0
2007-08-24 08:28:00,82.293,82.294,82.275,82.286,11200000.0
2007-08-24 08:29:00,82.294,82.339,82.294,82.331,14400000.0
2007-08-24 08:30:00,82.342,82.349,82.333,82.333,11200000.0
2007-08-24 08:31:00,82.322,82.34,82.322,82.332,12800000.0
2007-08-24 08:32:00,82.319,82.319,82.291,82.292,11200000.0
2007-08-24 08:33:00,82.258,82.258,82.199,82.199,11200000.0
2007-08-24 08:34:00,82.192,82.192,82.091,82.091,17600000.0
2007-08-24 08:35:00,82.072,82.077,82.062,82.064,17600000.0
2007-08-24 08:36:00,82.047,82.047,81.962,81.962,17600000.0
2007-08-24 08:37:00,81.984,82.005,81.981,82.005,11200000.0
2007-08-24 08:38:00,82.028,82.064,82.028,82.063,11200000.0
2007-08-24 08:39:00,82.057,82.091,82.057,82.091,16000000.0
2007-08-24 08:40:00,82.116,82.2,82.116,82.2,16000000.0
2007-08-24 08:41:00,82.194,82.194,82.17,82.193,18000000.0
2007-08-24 08:42:00,82.192,82.192,82.149,82.152,12800000.0
2007-08-24 08:43:00,82.145,82.178,82.144,82.178,12800000.0
2007-08-24 08:44:00,82.181,82.181,82.117,82.117,12800000.0
2007-08-24 08:45:00,82.123,82.131,82.094,82.094,16000000.0
2007-08-24 08:46:00,82.068,82.068,82.059,82.067,11200000.0
2007-08-24 08:47:00,82.062,82.062,82.038,82.041,11200000.0
2007-08-24 08:48:00,82.035,82.048,82.032,82.037,12800000.0
2007-08-24 08:49:00,82.003,82.003,81.926,81.926,17600000.0
2007-08-24 08:50:00,81.924,81.96,81.924,81.956,12800000.0
2007-08-24 08:51:00,81.962,81.964,81.949,81.951,17600000.0
2007-08-24 08:52:00,81.944,81.944,81.917,81.919,11200000.0
2007-08-24 08:53:00,81.894,81.907,81.883,81.897,16000000.0
2007-08-24 08:54:00,81.923,81.967,81.923,81.967,14400000.0
2007-08-24 08:55:00,81.994,82.005,81.945,81.945,16000000.0
2007-08-24 08:56:00,81.956,81.967,81.954,81.961,11200000.0
2007-08-24 08:57:00,81.956,81.98,81.956,81.974,11200000.0
2007-08-24 08:58:00,81.999,82.017,81.999,82.005,16000000.0
2007-08-24 08:59:00,82.014,82.018,82.005,82.005,12800000.0
2007-08-24 09:00:00,82.026,82.112,82.026,82.112,17600000.0
2007-08-24 09:01:00,82.121,82.15,82.121,82.144,11200000.0
2007-08-24 09:02:00,82.157,82.208,82.157,82.208,11200000.0
2007-08-24 09:03:00,82.23,82.266,82.23,82.264,16000000.0
2007-08-24 09:04:00,82.258,82.27,82.249,82.249,11200000.0
2007-08-24 09:05:00,82.226,82.234,82.225,82.231,11200000.0
2007-08-24 09:06:00,82.233,82.237,82.223,82.237,12800000.0
2007-08-24 09:07:00,82.268,82.294,82.268,82.293,12800000.0
2007-08-24 09:08:00,82.288,82.288,82.256,82.256,12800000.0
2007-08-24 09:09:00,82.244,82.244,82.203,82.221,17000000.0
2007-08-24 09:10:00,82.223,82.229,82.202,82.202,12800000.0
2007-08-24 09:11:00,82.201,82.221,82.201,82.221,12800000.0
2007-08-24 09:12:00,82.212,82.229,82.212,82.222,13200000.0
2007-08-24 09:13:00,82.231,82.245,82.231,82.243,11200000.0
2007-08-24 09:14:00,82.256,82.256,82.225,82.225,11200000.0
2007-08-24 09:15:00,82.214,82.219,82.211,82.213,11200000.0
2007-08-24 09:16:00,82.214,82.222,82.208,82.222,12800000.0
2007-08-24 09:17:00,82.259,82.284,82.259,82.28,10600000.0
2007-08-24 09:18:00,82.276,82.296,82.262,82.296,14400000.0
2007-08-24 09:19:00,82.283,82.3,82.283,82.3,12800000.0
2007-08-24 09:20:00,82.331,82.367,82.331,82.366,16000000.0
2007-08-24 09:21:00,82.364,82.369,82.351,82.351,11200000.0
2007-08-24 09:22:00,82.381,82.417,82.372,82.392,17600000.0
2007-08-24 09:23:00,82.42,82.437,82.401,82.437,12800000.0
2007-08-24 09:24:00,82.494,82.525,82.493,82.525,12800000.0
2007-08-24 09:25:00,82.509,82.526,82.503,82.526,12800000.0
2007-08-24 09:26:00,82.521,82.562,82.521,82.562,11200000.0
2007-08-24 09:27:00,82.551,82.576,82.538,82.576,11200000.0
2007-08-24 09:28:00,82.599,82.683,82.599,82.683,12800000.0
2007-08-24 09:29:00,82.706,82.706,82.696,82.696,11200000.0
2007-08-24 09:30:00,82.693,82.718,82.693,82.718,12800000.0
2007-08-24 09:31:00,82.734,82.78,82.734,82.766,13200000.0
2007-08-24 09:32:00,82.771,82.787,82.758,82.776,14400000.0
2007-08-24 09:33:00,82.769,82.77,82.758,82.758,12800000.0
2007-08-24 09:34:00,82.723,82.761,82.723,82.761,11200000.0
2007-08-24 09:35:00,82.766,82.767,82.749,82.754,12800000.0
2007-08-24 09:36:00,82.75,82.75,82.673,82.673,16000000.0
2007-08-24 09:37:00,82.64,82.64,82.528,82.597,16000000.0
2007-08-24 09:38:00,82.594,82.594,82.567,82.567,11600000.0
2007-08-24 09:39:00,82.573,82.594,82.573,82.586,12800000.0
2007-08-24 09:40:00,82.58,82.614,82.578,82.604,14400000.0
2007-08-24 09:41:00,82.6,82.617,82.6,82.611,10600000.0
2007-08-24 09:42:00,82.611,82.622,82.611,82.619,16400000.0
2007-08-24 09:43:00,82.624,82.634,82.624,82.627,12800000.0
2007-08-24 09:44:00,82.63,82.639,82.623,82.623,12800000.0
2007-08-24 09:45:00,82.622,82.631,82.597,82.597,12800000.0
2007-08-24 09:46:00,82.597,82.617,82.597,82.617,11200000.0
2007-08-24 09:47:00,82.613,82.613,82.597,82.597,12800000.0
2007-08-24 09:48:00,82.609,82.655,82.609,82.654,11200000.0
2007-08-24 09:49:00,82.698,82.777,82.698,82.777,12800000.0
2007-08-24 09:50:00,82.83,82.887,82.83,82.887,16000000.0
2007-08-24 09:51:00,82.893,82.944,82.893,82.919,16000000.0
2007-08-24 09:52:00,82.904,82.921,82.901,82.921,11200000.0
2007-08-24 09:53:00,82.96,82.978,82.949,82.978,12800000.0
2007-08-24 09:54:00,82.973,82.977,82.929,82.929,11200000.0
2007-08-24 09:55:00,82.899,82.907,82.89,82.89,11200000.0
2007-08-24 09:56:00,82.907,82.922,82.899,82.899,14400000.0
2007-08-24 09:57:00,82.903,82.903,82.863,82.871,17600000.0
2007-08-24 09:58:00,82.86,82.86,82.751,82.826,17600000.0
2007-08-24 09:59:00,82.81,82.814,82.797,82.808,17600000.0
2007-08-24 10:00:00,82.826,82.855,82.826,82.843,11200000.0
2007-08-24 10:01:00,82.808,82.819,82.788,82.788,12800000.0
2007-08-24 10:02:00,82.803,82.83,82.803,82.83,16000000.0
2007-08-24 10:03:00,82.81,82.81,82.786,82.795,11200000.0
2007-08-24 10:04:00,82.785,82.79,82.689,82.79,11200000.0
2007-08-24 10:05:00,82.81,82.815,82.795,82.795,14800000.0
2007-08-24 10:06:00,82.803,82.803,82.745,82.745,16000000.0
2007-08-24 10:07:00,82.709,82.719,82.702,82.719,12800000.0
2007-08-24 10:08:00,82.729,82.732,82.716,82.722,11200000.0
2007-08-24 10:09:00,82.718,82.718,82.689,82.689,12800000.0
2007-08-24 10:10:00,82.672,82.672,82.66,82.666,17600000.0
2007-08-24 10:11:00,82.656,82.656,82.642,82.65,11200000.0
2007-08-24 10:12:00,82.608,82.608,82.558,82.583,12800000.0
2007-08-24 10:13:00,82.585,82.606,82.585,82.597,12800000.0
2007-08-24 10:14:00,82.596,82.604,82.593,82.593,11200000.0
2007-08-24 10:15:00,82.59,82.594,82.575,82.575,12800000.0
2007-08-24 10:16:00,82.575,82.586,82.574,82.574,12800000.0
2007-08-24 10:17:00,82.571,82.587,82.571,82.584,11200000.0
2007-08-24 10:18:00,82.584,82.584,82.56,82.572,11200000.0
2007-08-24 10:19:00,82.556,82.556,82.532,82.537,11200000.0
2007-08-24 10:20:00,82.56,82.56,82.5,82.5,17600000.0
2007-08-24 10:21:00,82.494,82.504,82.493,82.498,16000000.0
2007-08-24 10:22:00,82.502,82.502,82.489,82.496,11200000.0
2007-08-24 10:23:00,82.504,82.507,82.482,82.482,11200000.0
2007-08-24 10:24:00,82.459,82.459,82.446,82.446,12200000.0
2007-08-24 10:25:00,82.454,82.489,82.441,82.489,11200000.0
2007-08-24 10:26:00,82.5,82.502,82.487,82.488,12800000.0
2007-08-24 10:27:00,82.488,82.494,82.46,82.462,11200000.0
2007-08-24 10:28:00,82.465,82.5,82.465,82.472,12800000.0
2007-08-24 10:29:00,82.469,82.476,82.462,82.462,11200000.0
2007-08-24 10:30:00,82.446,82.483,82.446,82.481,12800000.0
2007-08-24 10:31:00,82.491,82.504,82.472,82.504,12800000.0
2007-08-24 10:32:00,82.527,82.536,82.525,82.532,17600000.0
2007-08-24 10:33:00,82.552,82.59,82.552,82.59,11600000.0
2007-08-24 10:34:00,82.604,82.612,82.599,82.605,11600000.0
2007-08-24 10:35:00,82.61,82.653,82.61,82.653,11200000.0
2007-08-24 10:36:00,82.659,82.682,82.659,82.682,11200000.0
2007-08-24 10:37:00,82.681,82.694,82.601,82.687,11200000.0
2007-08-24 10:38:00,82.689,82.711,82.688,82.711,12800000.0
2007-08-24 10:39:00,82.699,82.734,82.699,82.734,11200000.0
2007-08-24 10:40:00,82.749,82.756,82.741,82.756,16000000.0
2007-08-24 10:41:00,82.797,82.804,82.792,82.793,12800000.0
2007-08-24 10:42:00,82.795,82.802,82.788,82.802,11200000.0
2007-08-24 10:43:00,82.812,82.817,82.81,82.815,11200000.0
2007-08-24 10:44:00,82.807,82.81,82.803,82.805,12800000.0
2007-08-24 10:45:00,82.812,82.862,82.812,82.862,12800000.0
2007-08-24 10:46:00,82.854,82.854,82.838,82.84,12200000.0
2007-08-24 10:47:00,82.845,82.851,82.817,82.851,12800000.0
2007-08-24 10:48:00,82.833,82.851,82.822,82.851,12800000.0
2007-08-24 10:49:00,82.826,82.828,82.819,82.819,11200000.0
2007-08-24 10:50:00,82.795,82.802,82.787,82.787,16000000.0
2007-08-24 10:51:00,82.78,82.782,82.765,82.765,17600000.0
2007-08-24 10:52:00,82.746,82.766,82.742,82.766,11200000.0
2007-08-24 10:53:00,82.764,82.764,82.745,82.752,11200000.0
2007-08-24 10:54:00,82.758,82.775,82.751,82.775,17600000.0
2007-08-24 10:55:00,82.765,82.784,82.765,82.779,11200000.0
2007-08-24 10:56:00,82.777,82.777,82.743,82.743,17600000.0
2007-08-24 10:57:00,82.751,82.781,82.751,82.781,16000000.0
2007-08-24 10:58:00,82.788,82.788,82.694,82.787,12800000.0
2007-08-24 10:59:00,82.773,82.795,82.773,82.79,11200000.0
2007-08-24 11:00:00,82.798,82.798,82.735,82.737,12800000.0
2007-08-24 11:01:00,82.72,82.72,82.683,82.686,12800000.0
2007-08-24 11:02:00,82.671,82.678,82.649,82.649,16000000.0
2007-08-24 11:03:00,82.643,82.643,82.617,82.628,12800000.0
2007-08-24 11:04:00,82.646,82.661,82.646,82.657,14400000.0
2007-08-24 11:05:00,82.674,82.696,82.672,82.687,17600000.0
2007-08-24 11:06:00,82.689,82.699,82.677,82.699,17600000.0
2007-08-24 11:07:00,82.696,82.696,82.654,82.654,17600000.0
2007-08-24 11:08:00,82.588,82.656,82.588,82.656,11200000.0
2007-08-24 11:09:00,82.682,82.692,82.68,82.692,17600000.0
2007-08-24 11:10:00,82.697,82.709,82.697,82.708,12800000.0
2007-08-24 11:11:00,82.743,82.752,82.741,82.749,11200000.0
2007-08-24 11:12:00,82.72,82.731,82.701,82.727,18000000.0
2007-08-24 11:13:00,82.73,82.73,82.701,82.705,13800000.0
2007-08-24 11:14:00,82.705,82.709,82.699,82.699,11200000.0
2007-08-24 11:15:00,82.69,82.69,82.669,82.675,11200000.0
2007-08-24 11:16:00,82.67,82.682,82.67,82.682,12800000.0
2007-08-24 11:17:00,82.671,82.677,82.653,82.677,11200000.0
2007-08-24 11:18:00,82.675,82.675,82.652,82.66,12800000.0
2007-08-24 11:19:00,82.661,82.682,82.661,82.678,17600000.0
2007-08-24 11:20:00,82.694,82.723,82.694,82.718,13200000.0
2007-08-24 11:21:00,82.713,82.715,82.697,82.697,14400000.0
2007-08-24 11:22:00,82.706,82.706,82.689,82.698,12200000.0
2007-08-24 11:23:00,82.691,82.691,82.668,82.668,11200000.0
2007-08-24 11:24:00,82.671,82.671,82.652,82.663,12800000.0
2007-08-24 11:25:00,82.667,82.72,82.667,82.716,17600000.0
2007-08-24 11:26:00,82.719,82.719,82.7,82.707,14400000.0
2007-08-24 11:27:00,82.697,82.711,82.691,82.698,11600000.0
2007-08-24 11:28:00,82.715,82.747,82.715,82.747,14400000.0
2007-08-24 11:29:00,82.766,82.766,82.753,82.753,14400000.0
2007-08-24 11:30:00,82.751,82.766,82.75,82.765,14400000.0
2007-08-24 11:31:00,82.777,82.777,82.754,82.754,11200000.0
2007-08-24 11:32:00,82.752,82.754,82.738,82.74,16400000.0
2007-08-24 11:33:00,82.738,82.746,82.721,82.721,12800000.0
2007-08-24 11:34:00,82.726,82.739,82.726,82.733,12800000.0
2007-08-24 11:35:00,82.732,82.734,82.723,82.723,11200000.0
2007-08-24 11:36:00,82.696,82.723,82.696,82.723,12800000.0
2007-08-24 11:37:00,82.72,82.723,82.718,82.719,11200000.0
2007-08-24 11:38:00,82.714,82.74,82.714,82.74,11200000.0
2007-08-24 11:39:00,82.742,82.752,82.728,82.748,11200000.0
2007-08-24 11:40:00,82.744,82.758,82.744,82.758,11600000.0
2007-08-24 11:41:00,82.757,82.765,82.754,82.758,16000000.0
2007-08-24 11:42:00,82.754,82.764,82.747,82.762,18400000.0
2007-08-24 11:43:00,82.77,82.776,82.764,82.765,11200000.0
2007-08-24 11:44:00,82.754,82.758,82.751,82.755,11600000.0
2007-08-24 11:45:00,82.751,82.761,82.736,82.736,14400000.0
2007-08-24 11:46:00,82.738,82.743,82.731,82.743,10600000.0
2007-08-24 11:47:00,82.726,82.743,82.724,82.741,17600000.0
2007-08-24 11:48:00,82.748,82.753,82.735,82.753,11200000.0
2007-08-24 11:49:00,82.749,82.76,82.749,82.751,12800000.0
2007-08-24 11:50:00,82.744,82.744,82.723,82.723,12800000.0
2007-08-24 11:51:00,82.739,82.745,82.73,82.73,11600000.0
2007-08-24 11:52:00,82.736,82.741,82.735,82.741,11600000.0
2007-08-24 11:53:00,82.763,82.773,82.754,82.772,16000000.0
2007-08-24 11:54:00,82.763,82.763,82.743,82.743,14400000.0
2007-08-24 11:55:00,82.735,82.748,82.684,82.748,11200000.0
2007-08-24 11:56:00,82.755,82.761,82.75,82.751,12800000.0
2007-08-24 11:57:00,82.765,82.765,82.737,82.737,17600000.0
2007-08-24 11:58:00,82.725,82.725,82.708,82.708,11200000.0
2007-08-24 11:59:00,82.699,82.699,82.673,82.673,11200000.0
2007-08-24 12:00:00,82.679,82.691,82.676,82.691,11200000.0
2007-08-24 12:01:00,82.694,82.694,82.669,82.669,11200000.0
2007-08-24 12:02:00,82.647,82.654,82.621,82.621,14400000.0
2007-08-24 12:03:00,82.603,82.603,82.532,82.532,11200000.0
2007-08-24 12:04:00,82.512,82.512,82.471,82.471,17600000.0
2007-08-24 12:05:00,82.446,82.449,82.437,82.449,17600000.0
2007-08-24 12:06:00,82.487,82.522,82.487,82.509,12800000.0
2007-08-24 12:07:00,82.535,82.537,82.526,82.537,11200000.0
2007-08-24 12:08:00,82.534,82.569,82.533,82.569,11200000.0
2007-08-24 12:09:00,82.573,82.573,82.563,82.566,14400000.0
2007-08-24 12:10:00,82.544,82.544,82.515,82.515,11200000.0
2007-08-24 12:11:00,82.515,82.526,82.507,82.507,13200000.0
2007-08-24 12:12:00,82.516,82.519,82.481,82.481,11200000.0
2007-08-24 12:13:00,82.454,82.454,82.439,82.452,11200000.0
2007-08-24 12:14:00,82.455,82.455,82.416,82.419,12800000.0
2007-08-24 12:15:00,82.42,82.433,82.42,82.433,12800000.0
2007-08-24 12:16:00,82.451,82.502,82.451,82.502,12800000.0
2007-08-24 12:17:00,82.499,82.499,82.423,82.488,18000000.0
2007-08-24 12:18:00,82.487,82.495,82.486,82.488,16000000.0
2007-08-24 12:19:00,82.46,82.46,82.402,82.424,13200000.0
2007-08-24 12:20:00,82.415,82.418,82.408,82.412,14400000.0
2007-08-24 12:21:00,82.418,82.427,82.398,82.424,15400000.0
2007-08-24 12:22:00,82.424,82.428,82.398,82.398,16000000.0
2007-08-24 12:23:00,82.391,82.391,82.369,82.375,14400000.0
2007-08-24 12:24:00,82.379,82.393,82.375,82.393,12800000.0
2007-08-24 12:25:00,82.4,82.409,82.383,82.409,11200000.0
2007-08-24 12:26:00,82.417,82.417,82.362,82.362,11200000.0
2007-08-24 12:27:00,82.362,82.368,82.353,82.353,11200000.0
2007-08-24 12:28:00,82.336,82.339,82.323,82.339,13200000.0
2007-08-24 12:29:00,82.346,82.346,82.314,82.321,17600000.0
2007-08-24 12:30:00,82.322,82.356,82.322,82.346,17600000.0
2007-08-24 12:31:00,82.35,82.363,82.322,82.324,12800000.0
2007-08-24 12:32:00,82.319,82.328,82.304,82.309,12200000.0
2007-08-24 12:33:00,82.307,82.307,82.268,82.274,14400000.0
2007-08-24 12:34:00,82.266,82.274,82.265,82.274,12800000.0
2007-08-24 12:35:00,82.298,82.327,82.298,82.327,11200000.0
2007-08-24 12:36:00,82.323,82.346,82.323,82.346,11200000.0
2007-08-24 12:37:00,82.342,82.373,82.342,82.373,11200000.0
2007-08-24 12:38:00,82.408,82.42,82.328,82.407,17600000.0
2007-08-24 12:39:00,82.432,82.453,82.432,82.446,16000000.0
2007-08-24 12:40:00,82.457,82.464,82.442,82.464,16000000.0
2007-08-24 12:41:00,82.459,82.464,82.453,82.461,12800000.0
2007-08-24 12:42:00,82.468,82.476,82.463,82.465,14400000.0
2007-08-24 12:43:00,82.475,82.484,82.469,82.484,12800000.0
2007-08-24 12:44:00,82.484,82.488,82.458,82.463,18000000.0
2007-08-24 12:45:00,82.448,82.466,82.44,82.466,16000000.0
2007-08-24 12:46:00,82.463,82.463,82.431,82.431,12200000.0
2007-08-24 12:47:00,82.423,82.436,82.414,82.436,12800000.0
2007-08-24 12:48:00,82.447,82.452,82.447,82.452,3200000.0
2007-08-24 12:49:00,82.458,82.458,82.428,82.428,16000000.0
2007-08-24 12:50:00,82.426,82.465,82.426,82.465,14400000.0
2007-08-24 12:51:00,82.485,82.487,82.479,82.479,11200000.0
2007-08-24 12:52:00,82.479,82.479,82.461,82.463,11200000.0
2007-08-24 12:53:00,82.453,82.468,82.453,82.468,11200000.0
2007-08-24 12:54:00,82.484,82.484,82.431,82.431,12800000.0
2007-08-24 12:55:00,82.438,82.472,82.438,82.472,16000000.0
2007-08-24 12:56:00,82.489,82.51,82.489,82.507,11200000.0
2007-08-24 12:57:00,82.529,82.557,82.529,82.557,11200000.0
2007-08-24 12:58:00,82.567,82.606,82.554,82.606,17600000.0
2007-08-24 12:59:00,82.651,82.77,82.651,82.766,16000000.0
2007-08-24 13:00:00,82.783,82.802,82.781,82.802,12800000.0
2007-08-24 13:01:00,82.772,82.788,82.772,82.788,14400000.0
2007-08-24 13:02:00,82.775,82.775,82.745,82.745,13200000.0
2007-08-24 13:03:00,82.733,82.746,82.733,82.746,16000000.0
2007-08-24 13:04:00,82.762,82.775,82.762,82.765,11200000.0
2007-08-24 13:05:00,82.784,82.841,82.784,82.831,12800000.0
2007-08-24 13:06:00,82.833,82.851,82.833,82.839,11200000.0
2007-08-24 13:07:00,82.829,82.829,82.818,82.818,14400000.0
2007-08-24 13:08:00,82.808,82.819,82.807,82.819,17600000.0
2007-08-24 13:09:00,82.826,82.826,82.798,82.798,12800000.0
2007-08-24 13:10:00,82.805,82.873,82.805,82.862,16000000.0
2007-08-24 13:11:00,82.871,82.871,82.849,82.849,11200000.0
2007-08-24 13:12:00,82.83,82.83,82.818,82.818,12800000.0
2007-08-24 13:13:00,82.814,82.819,82.801,82.801,17600000.0
2007-08-24 13:14:00,82.795,82.795,82.773,82.773,12800000.0
2007-08-24 13:15:00,82.787,82.794,82.767,82.767,12800000.0
2007-08-24 13:16:00,82.761,82.766,82.755,82.766,17600000.0
2007-08-24 13:17:00,82.748,82.77,82.748,82.77,12800000.0
2007-08-24 13:18:00,82.761,82.765,82.751,82.756,11200000.0
2007-08-24 13:19:00,82.745,82.761,82.745,82.759,16000000.0
2007-08-24 13:20:00,82.747,82.756,82.736,82.755,17600000.0
2007-08-24 13:21:00,82.753,82.757,82.747,82.753,11200000.0
2007-08-24 13:22:00,82.759,82.759,82.758,82.758,3200000.0
2007-08-24 13:23:00,82.752,82.768,82.749,82.768,13200000.0
2007-08-24 13:24:00,82.784,82.819,82.784,82.815,11200000.0
2007-08-24 13:25:00,82.799,82.81,82.797,82.797,17600000.0
2007-08-24 13:26:00,82.8,82.8,82.778,82.786,17600000.0
2007-08-24 13:27:00,82.815,82.83,82.815,82.816,12800000.0
2007-08-24 13:28:00,82.825,82.842,82.737,82.84,16000000.0
2007-08-24 13:29:00,82.822,82.842,82.747,82.842,10600000.0
2007-08-24 13:30:00,82.85,82.871,82.85,82.868,12800000.0
2007-08-24 13:31:00,82.86,82.863,82.855,82.859,11600000.0
2007-08-24 13:32:00,82.844,82.851,82.844,82.848,11200000.0
2007-08-24 13:33:00,82.841,82.841,82.828,82.837,19200000.0
2007-08-24 13:34:00,82.849,82.886,82.849,82.886,12800000.0
2007-08-24 13:35:00,82.888,82.888,82.875,82.877,36200000.0
2007-08-24 13:36:00,82.888,82.923,82.888,82.923,18000000.0
2007-08-24 13:37:00,82.938,82.965,82.927,82.927,14400000.0
2007-08-24 13:38:00,82.931,82.931,82.908,82.913,33600000.0
2007-08-24 13:39:00,82.927,82.936,82.924,82.924,14400000.0
2007-08-24 13:40:00,82.92,82.922,82.909,82.909,40000000.0
2007-08-24 13:41:00,82.913,82.914,82.908,82.909,16000000.0
2007-08-24 13:42:00,82.894,82.897,82.882,82.882,11200000.0
2007-08-24 13:43:00,82.878,82.887,82.874,82.887,27200000.0
2007-08-24 13:44:00,82.879,82.895,82.873,82.873,33000000.0
2007-08-24 13:45:00,82.868,82.88,82.856,82.876,20200000.0
2007-08-24 13:46:00,82.875,82.881,82.872,82.881,24000000.0
2007-08-24 13:47:00,82.875,82.875,82.857,82.857,12200000.0
2007-08-24 13:48:00,82.86,82.86,82.848,82.855,12800000.0
2007-08-24 13:49:00,82.859,82.859,82.845,82.853,17600000.0
2007-08-24 13:50:00,82.85,82.85,82.832,82.839,10600000.0
2007-08-24 13:51:00,82.852,82.862,82.852,82.853,23400000.0
2007-08-24 13:52:00,82.876,82.876,82.859,82.86,12800000.0
2007-08-24 13:53:00,82.872,82.88,82.85,82.85,17600000.0
2007-08-24 13:54:00,82.855,82.865,82.854,82.862,25600000.0
2007-08-24 13:55:00,82.871,82.871,82.839,82.848,14400000.0
2007-08-24 13:56:00,82.834,82.834,82.81,82.812,14400000.0
2007-08-24 13:57:00,82.795,82.801,82.79,82.801,28800000.0
2007-08-24 13:58:00,82.796,82.796,82.778,82.778,14400000.0
2007-08-24 13:59:00,82.761,82.763,82.754,82.763,32000000.0
2007-08-24 14:00:00,82.757,82.78,82.753,82.78,48000000.0
2007-08-24 14:01:00,82.803,82.85,82.803,82.85,32000000.0
2007-08-24 14:02:00,82.878,82.878,82.846,82.846,14400000.0
2007-08-24 14:03:00,82.842,82.843,82.818,82.818,14400000.0
2007-08-24 14:04:00,82.817,82.843,82.817,82.843,11200000.0
2007-08-24 14:05:00,82.851,82.876,82.851,82.863,24000000.0
2007-08-24 14:06:00,82.857,82.857,82.841,82.855,37200000.0
2007-08-24 14:07:00,82.869,82.871,82.847,82.863,39400000.0
2007-08-24 14:08:00,82.842,82.842,82.808,82.808,16000000.0
2007-08-24 14:09:00,82.817,82.836,82.817,82.829,33000000.0
2007-08-24 14:10:00,82.822,82.824,82.812,82.817,33000000.0
2007-08-24 14:11:00,82.825,82.831,82.816,82.818,14400000.0
2007-08-24 14:12:00,82.813,82.841,82.813,82.841,27200000.0
2007-08-24 14:13:00,82.833,82.833,82.814,82.814,14400000.0
2007-08-24 14:14:00,82.817,82.817,82.798,82.806,12800000.0
2007-08-24 14:15:00,82.807,82.807,82.794,82.802,28800000.0
2007-08-24 14:16:00,82.817,82.82,82.805,82.805,25600000.0
2007-08-24 14:17:00,82.789,82.795,82.784,82.791,12800000.0
2007-08-24 14:18:00,82.789,82.793,82.785,82.785,16000000.0
2007-08-24 14:19:00,82.819,82.826,82.819,82.822,12200000.0
2007-08-24 14:20:00,82.796,82.805,82.789,82.805,25600000.0
2007-08-24 14:21:00,82.797,82.811,82.787,82.811,28800000.0
2007-08-24 14:22:00,82.82,82.82,82.795,82.795,24000000.0
2007-08-24 14:23:00,82.793,82.796,82.781,82.796,47400000.0
2007-08-24 14:24:00,82.784,82.784,82.765,82.773,12800000.0
2007-08-24 14:25:00,82.768,82.775,82.766,82.773,12200000.0
2007-08-24 14:26:00,82.769,82.773,82.763,82.763,12800000.0
2007-08-24 14:27:00,82.768,82.786,82.768,82.786,17600000.0
2007-08-24 14:28:00,82.775,82.817,82.759,82.817,11200000.0
2007-08-24 14:29:00,82.823,82.823,82.809,82.822,36200000.0
2007-08-24 14:30:00,82.846,82.908,82.846,82.908,22400000.0
2007-08-24 14:31:00,82.947,83.015,82.947,83.015,20800000.0
2007-08-24 14:32:00,83.036,83.126,83.036,83.126,39400000.0
2007-08-24 14:33:00,83.15,83.248,83.15,83.248,24000000.0
2007-08-24 14:34:00,83.292,83.378,83.292,83.367,33600000.0
2007-08-24 14:35:00,83.375,83.395,83.368,83.368,14400000.0
2007-08-24 14:36:00,83.362,83.37,83.337,83.337,12800000.0
2007-08-24 14:37:00,83.286,83.286,83.268,83.276,11200000.0
2007-08-24 14:38:00,83.251,83.259,83.235,83.235,56000000.0
2007-08-24 14:39:00,83.237,83.254,83.237,83.244,12200000.0
2007-08-24 14:40:00,83.235,83.264,83.235,83.263,14400000.0
2007-08-24 14:41:00,83.264,83.264,83.193,83.193,55400000.0
2007-08-24 14:42:00,83.132,83.132,83.068,83.068,12800000.0
2007-08-24 14:43:00,83.05,83.052,83.016,83.029,25000000.0
2007-08-24 14:44:00,83.053,83.057,83.051,83.053,11200000.0
2007-08-24 14:45:00,83.076,83.076,83.047,83.069,11200000.0
2007-08-24 14:46:00,83.078,83.103,83.078,83.103,11200000.0
2007-08-24 14:47:00,83.108,83.118,83.082,83.082,15400000.0
2007-08-24 14:48:00,83.09,83.134,83.09,83.134,19200000.0
2007-08-24 14:49:00,83.129,83.149,83.123,83.149,31400000.0
2007-08-24 14:50:00,83.137,83.158,83.131,83.158,28800000.0
2007-08-24 14:51:00,83.179,83.265,83.179,83.241,32000000.0
2007-08-24 14:52:00,83.219,83.219,83.168,83.168,12800000.0
2007-08-24 14:53:00,83.182,83.217,83.182,83.211,17600000.0
2007-08-24 14:54:00,83.23,83.254,83.23,83.254,12800000.0
2007-08-24 14:55:00,83.263,83.263,83.249,83.253,16000000.0
2007-08-24 14:56:00,83.22,83.22,83.196,83.196,12800000.0
2007-08-24 14:57:00,83.178,83.191,83.169,83.191,12800000.0
2007-08-24 14:58:00,83.205,83.205,83.158,83.158,17600000.0
2007-08-24 14:59:00,83.157,83.158,83.143,83.157,16000000.0
2007-08-24 15:00:00,83.166,83.18,83.166,83.179,13800000.0
2007-08-24 15:01:00,83.155,83.164,83.15,83.15,12800000.0
2007-08-24 15:02:00,83.148,83.156,83.129,83.156,27200000.0
2007-08-24 15:03:00,83.173,83.173,83.152,83.152,12800000.0
2007-08-24 15:04:00,83.132,83.133,83.121,83.123,24000000.0
2007-08-24 15:05:00,83.141,83.15,83.14,83.15,11200000.0
2007-08-24 15:06:00,83.143,83.143,83.128,83.128,11200000.0
2007-08-24 15:07:00,83.146,83.148,83.136,83.136,25600000.0
2007-08-24 15:08:00,83.122,83.122,83.058,83.058,22400000.0
2007-08-24 15:09:00,83.042,83.052,83.042,83.042,16000000.0
2007-08-24 15:10:00,83.059,83.078,83.059,83.076,39400000.0
2007-08-24 15:11:00,83.074,83.074,83.049,83.049,32000000.0
2007-08-24 15:12:00,83.03,83.038,83.03,83.038,8000000.0
2007-08-24 15:13:00,83.06,83.083,83.06,83.083,44800000.0
2007-08-24 15:14:00,83.08,83.085,83.075,83.085,35200000.0
2007-08-24 15:15:00,83.077,83.077,83.026,83.026,22400000.0
2007-08-24 15:16:00,83.015,83.035,83.015,83.034,36800000.0
2007-08-24 15:17:00,83.035,83.037,83.017,83.017,21800000.0
2007-08-24 15:18:00,83.026,83.042,83.021,83.042,22400000.0
2007-08-24 15:19:00,83.024,83.028,83.01,83.013,16000000.0
2007-08-24 15:20:00,83.009,83.009,82.973,82.973,24000000.0
2007-08-24 15:21:00,82.926,82.926,82.851,82.851,13800000.0
2007-08-24 15:22:00,82.846,82.882,82.846,82.867,14400000.0
2007-08-24 15:23:00,82.859,82.859,82.831,82.831,48000000.0
2007-08-24 15:24:00,82.833,82.833,82.731,82.735,25600000.0
2007-08-24 15:25:00,82.753,82.765,82.753,82.762,27200000.0
2007-08-24 15:26:00,82.787,82.822,82.78,82.78,39400000.0
2007-08-24 15:27:00,82.742,82.742,82.669,82.669,28800000.0
2007-08-24 15:28:00,82.69,82.704,82.668,82.704,70400000.0
2007-08-24 15:29:00,82.714,82.73,82.635,82.723,46400000.0
2007-08-24 15:30:00,82.659,82.777,82.631,82.631,115200000.0
2007-08-24 15:31:00,82.715,82.816,82.715,82.816,60200000.0
2007-08-24 15:32:00,82.83,82.84,82.821,82.84,30800000.0
2007-08-24 15:33:00,82.835,82.848,82.824,82.824,30400000.0
2007-08-24 15:34:00,82.79,82.79,82.708,82.708,22400000.0
2007-08-24 15:35:00,82.7,82.7,82.675,82.675,33600000.0
2007-08-24 15:36:00,82.691,82.747,82.675,82.747,32000000.0
2007-08-24 15:37:00,82.759,82.759,82.725,82.725,30400000.0
2007-08-24 15:38:00,82.707,82.707,82.685,82.685,59000000.0
2007-08-24 15:39:00,82.654,82.654,82.599,82.599,36800000.0
2007-08-24 15:40:00,82.619,82.642,82.619,82.642,35200000.0
2007-08-24 15:41:00,82.661,82.71,82.659,82.659,25600000.0
2007-08-24 15:42:00,82.664,82.676,82.664,82.674,43600000.0
2007-08-24 15:43:00,82.675,82.691,82.675,82.687,27200000.0
2007-08-24 15:44:00,82.659,82.674,82.623,82.623,26600000.0
2007-08-24 15:45:00,82.68,82.705,82.68,82.689,16000000.0
2007-08-24 15:46:00,82.683,82.683,82.665,82.665,14400000.0
2007-08-24 15:47:00,82.7,82.702,82.687,82.687,30400000.0
2007-08-24 15:48:00,82.696,82.706,82.696,82.699,27200000.0
2007-08-24 15:49:00,82.706,82.723,82.706,82.713,11200000.0
2007-08-24 15:50:00,82.718,82.751,82.718,82.751,11200000.0
2007-08-24 15:51:00,82.75,82.754,82.744,82.747,12800000.0
2007-08-24 15:52:00,82.75,82.754,82.744,82.744,21200000.0
2007-08-24 15:53:00,82.778,82.793,82.776,82.793,24000000.0
2007-08-24 15:54:00,82.807,82.817,82.798,82.809,28800000.0
2007-08-24 15:55:00,82.83,82.853,82.83,82.843,23400000.0
2007-08-24 15:56:00,82.834,82.834,82.811,82.811,51600000.0
2007-08-24 15:57:00,82.803,82.807,82.795,82.805,12800000.0
2007-08-24 15:58:00,82.802,82.802,82.779,82.793,19200000.0
2007-08-24 15:59:00,82.787,82.804,82.781,82.781,36800000.0
2007-08-24 16:00:00,82.866,83.106,82.866,83.106,51200000.0
2007-08-24 16:01:00,83.179,83.356,83.179,83.356,41600000.0
2007-08-24 16:02:00,83.332,83.332,83.253,83.253,22400000.0
2007-08-24 16:03:00,83.213,83.213,83.131,83.131,64400000.0
2007-08-24 16:04:00,83.079,83.079,83.015,83.015,43600000.0
2007-08-24 16:05:00,83.005,83.016,82.992,83.016,48000000.0
2007-08-24 16:06:00,83.033,83.128,83.033,83.128,34600000.0
2007-08-24 16:07:00,83.127,83.131,83.108,83.131,32000000.0
2007-08-24 16:08:00,83.159,83.229,83.159,83.229,44800000.0
2007-08-24 16:09:00,83.208,83.21,83.172,83.21,45200000.0
2007-08-24 16:10:00,83.204,83.204,83.17,83.191,41000000.0
2007-08-24 16:11:00,83.176,83.176,83.138,83.138,14400000.0
2007-08-24 16:12:00,83.115,83.115,83.082,83.1,55400000.0
2007-08-24 16:13:00,83.093,83.093,83.06,83.06,11200000.0
2007-08-24 16:14:00,83.013,83.015,82.995,82.995,49600000.0
2007-08-24 16:15:00,82.997,83.06,82.997,83.06,59200000.0
2007-08-24 16:16:00,83.061,83.081,83.061,83.067,17600000.0
2007-08-24 16:17:00,83.049,83.091,83.049,83.091,37800000.0
2007-08-24 16:18:00,83.107,83.116,83.091,83.116,38400000.0
2007-08-24 16:19:00,83.109,83.16,83.109,83.16,22400000.0
2007-08-24 16:20:00,83.121,83.121,83.09,83.098,11200000.0
2007-08-24 16:21:00,83.078,83.096,83.078,83.096,27600000.0
2007-08-24 16:22:00,83.124,83.131,83.123,83.131,41600000.0
2007-08-24 16:23:00,83.143,83.143,83.122,83.122,43200000.0
2007-08-24 16:24:00,83.123,83.14,83.121,83.132,17600000.0
2007-08-24 16:25:00,83.131,83.14,83.127,83.14,33600000.0
2007-08-24 16:26:00,83.143,83.145,83.135,83.145,17600000.0
2007-08-24 16:27:00,83.143,83.153,83.135,83.135,35600000.0
2007-08-24 16:28:00,83.129,83.131,83.108,83.112,26600000.0
2007-08-24 16:29:00,83.105,83.115,83.105,83.112,11600000.0
2007-08-24 16:30:00,83.091,83.091,83.076,83.076,4800000.0
2007-08-24 16:31:00,83.065,83.065,83.052,83.057,41000000.0
2007-08-24 16:32:00,83.068,83.112,83.068,83.112,12800000.0
2007-08-24 16:33:00,83.097,83.097,83.052,83.052,27200000.0
2007-08-24 16:34:00,83.059,83.064,83.041,83.059,35200000.0
2007-08-24 16:35:00,83.066,83.087,83.066,83.077,51600000.0
2007-08-24 16:36:00,83.094,83.108,83.094,83.102,51200000.0
2007-08-24 16:37:00,83.091,83.091,83.065,83.065,42000000.0
2007-08-24 16:38:00,83.055,83.055,83.038,83.038,39400000.0
2007-08-24 16:39:00,83.051,83.051,83.035,83.041,35200000.0
2007-08-24 16:40:00,83.044,83.045,83.033,83.036,56000000.0
2007-08-24 16:41:00,83.008,83.02,83.003,83.009,73600000.0
2007-08-24 16:42:00,83.02,83.043,83.019,83.03,54400000.0
2007-08-24 16:43:00,83.05,83.061,83.05,83.06,17600000.0
2007-08-24 16:44:00,83.06,83.063,83.051,83.063,11200000.0
2007-08-24 16:45:00,83.049,83.072,83.049,83.072,57600000.0
2007-08-24 16:46:00,83.094,83.134,83.093,83.093,12800000.0
2007-08-24 16:47:00,83.119,83.153,83.119,83.147,70800000.0
2007-08-24 16:48:00,83.143,83.143,83.122,83.124,52800000.0
2007-08-24 16:49:00,83.103,83.114,83.1,83.1,36800000.0
2007-08-24 16:50:00,83.062,83.062,82.991,82.991,75600000.0
2007-08-24 16:51:00,82.968,82.976,82.966,82.972,32000000.0
2007-08-24 16:52:00,82.978,82.983,82.976,82.982,45800000.0
2007-08-24 16:53:00,83.0,83.047,83.0,83.038,30400000.0
2007-08-24 16:54:00,83.056,83.075,83.056,83.075,11200000.0
2007-08-24 16:55:00,83.064,83.073,83.055,83.073,27200000.0
2007-08-24 16:56:00,83.072,83.078,83.063,83.078,36800000.0
2007-08-24 16:57:00,83.071,83.078,83.07,83.078,19200000.0
2007-08-24 16:58:00,83.083,83.083,83.064,83.071,12800000.0
2007-08-24 16:59:00,83.068,83.075,83.058,83.058,50600000.0
2007-08-24 17:00:00,83.048,83.064,83.048,83.064,49600000.0
2007-08-24 17:01:00,83.056,83.063,83.054,83.059,39400000.0
2007-08-24 17:02:00,83.059,83.072,83.058,83.068,33600000.0
2007-08-24 17:03:00,83.076,83.076,83.052,83.053,44800000.0
2007-08-24 17:04:00,83.05,83.069,83.038,83.069,41600000.0
2007-08-24 17:05:00,83.077,83.077,83.055,83.064,53800000.0
2007-08-24 17:06:00,83.085,83.094,83.085,83.085,59200000.0
2007-08-24 17:07:00,83.108,83.109,83.092,83.094,35200000.0
2007-08-24 17:08:00,83.098,83.118,83.098,83.118,68800000.0
2007-08-24 17:09:00,83.116,83.122,83.104,83.113,59200000.0
2007-08-24 17:10:00,83.119,83.119,83.103,83.117,25600000.0
2007-08-24 17:11:00,83.097,83.097,83.074,83.082,37200000.0
2007-08-24 17:12:00,83.072,83.072,83.045,83.057,25600000.0
2007-08-24 17:13:00,83.052,83.067,83.052,83.061,28800000.0
2007-08-24 17:14:00,83.045,83.045,83.016,83.019,22400000.0
2007-08-24 17:15:00,83.014,83.014,82.993,83.006,19200000.0
2007-08-24 17:16:00,83.02,83.026,83.012,83.019,17600000.0
2007-08-24 17:17:00,83.015,83.015,83.003,83.011,38400000.0
2007-08-24 17:18:00,83.024,83.054,83.024,83.054,57600000.0
2007-08-24 17:19:00,83.052,83.055,83.045,83.046,24000000.0
2007-08-24 17:20:00,83.036,83.036,83.012,83.012,16000000.0
2007-08-24 17:21:00,83.027,83.027,83.014,83.018,28800000.0
2007-08-24 17:22:00,83.025,83.032,83.024,83.032,19200000.0
2007-08-24 17:23:00,83.023,83.023,83.013,83.015,11200000.0
2007-08-24 17:24:00,83.025,83.028,83.006,83.015,12800000.0
2007-08-24 17:25:00,83.027,83.027,83.017,83.022,17600000.0
2007-08-24 17:26:00,83.021,83.026,83.016,83.018,34600000.0
2007-08-24 17:27:00,83.018,83.031,83.018,83.028,46400000.0
2007-08-24 17:28:00,83.013,83.021,83.013,83.021,32000000.0
2007-08-24 17:29:00,83.033,83.033,83.022,83.027,27200000.0
2007-08-24 17:30:00,83.028,83.043,83.028,83.035,17600000.0
2007-08-24 17:31:00,83.031,83.045,83.025,83.044,88400000.0
2007-08-24 17:32:00,83.053,83.081,83.05,83.081,52800000.0
2007-08-24 17:33:00,83.094,83.117,83.084,83.117,36800000.0
2007-08-24 17:34:00,83.107,83.117,83.093,83.116,63800000.0
2007-08-24 17:35:00,83.115,83.118,83.109,83.109,42600000.0
2007-08-24 17:36:00,83.112,83.121,83.106,83.106,33000000.0
2007-08-24 17:37:00,83.116,83.116,83.088,83.088,16000000.0
2007-08-24 17:38:00,83.071,83.073,83.064,83.065,35200000.0
2007-08-24 17:39:00,83.074,83.104,83.071,83.104,16000000.0
2007-08-24 17:40:00,83.096,83.103,83.093,83.1,74600000.0
2007-08-24 17:41:00,83.103,83.115,83.103,83.11,12800000.0
2007-08-24 17:42:00,83.127,83.128,83.115,83.128,12800000.0
2007-08-24 17:43:00,83.141,83.141,83.125,83.129,17600000.0
2007-08-24 17:44:00,83.148,83.154,83.139,83.139,30400000.0
2007-08-24 17:45:00,83.137,83.154,83.136,83.136,30400000.0
2007-08-24 17:46:00,83.142,83.142,83.127,83.127,41600000.0
2007-08-24 17:47:00,83.141,83.152,83.137,83.152,57600000.0
2007-08-24 17:48:00,83.155,83.161,83.146,83.16,57600000.0
2007-08-24 17:49:00,83.167,83.171,83.16,83.167,46400000.0
2007-08-24 17:50:00,83.171,83.208,83.171,83.208,12800000.0
2007-08-24 17:51:00,83.213,83.213,83.185,83.185,49000000.0
2007-08-24 17:52:00,83.198,83.208,83.197,83.202,43600000.0
2007-08-24 17:53:00,83.215,83.233,83.215,83.233,33600000.0
2007-08-24 17:54:00,83.264,83.27,83.254,83.256,38400000.0
2007-08-24 17:55:00,83.253,83.253,83.233,83.234,40000000.0
2007-08-24 17:56:00,83.22,83.223,83.2,83.211,44200000.0
2007-08-24 17:57:00,83.2,83.222,83.2,83.222,36800000.0
2007-08-24 17:58:00,83.234,83.286,83.234,83.286,17600000.0
2007-08-24 17:59:00,83.306,83.352,83.306,83.352,62400000.0
2007-08-24 18:00:00,83.352,83.364,83.347,83.347,51400000.0
2007-08-24 18:01:00,83.311,83.311,83.257,83.266,32000000.0
2007-08-24 18:02:00,83.259,83.265,83.251,83.261,24400000.0
2007-08-24 18:03:00,83.258,83.258,83.241,83.255,36800000.0
2007-08-24 18:04:00,83.255,83.255,83.189,83.189,33600000.0
2007-08-24 18:05:00,83.164,83.175,83.147,83.147,12800000.0
2007-08-24 18:06:00,83.163,83.214,83.163,83.214,30400000.0
2007-08-24 18:07:00,83.237,83.25,83.237,83.245,11200000.0
2007-08-24 18:08:00,83.234,83.242,83.229,83.242,84200000.0
2007-08-24 18:09:00,83.239,83.249,83.237,83.247,33600000.0
2007-08-24 18:10:00,83.256,83.256,83.233,83.235,16000000.0
2007-08-24 18:11:00,83.227,83.228,83.217,83.224,12800000.0
2007-08-24 18:12:00,83.219,83.22,83.211,83.211,12800000.0
2007-08-24 18:13:00,83.205,83.208,83.199,83.208,27200000.0
2007-08-24 18:14:00,83.217,83.234,83.217,83.232,19200000.0
2007-08-24 18:15:00,83.257,83.267,83.256,83.267,30400000.0
2007-08-24 18:16:00,83.287,83.323,83.287,83.323,56000000.0
2007-08-24 18:17:00,83.321,83.396,83.313,83.396,43200000.0
2007-08-24 18:18:00,83.392,83.392,83.356,83.357,30400000.0
2007-08-24 18:19:00,83.342,83.38,83.337,83.378,46400000.0
2007-08-24 18:20:00,83.396,83.412,83.396,83.397,43200000.0
2007-08-24 18:21:00,83.415,83.419,83.407,83.411,12800000.0
2007-08-24 18:22:00,83.403,83.403,83.366,83.366,33600000.0
2007-08-24 18:23:00,83.371,83.38,83.358,83.368,46400000.0
2007-08-24 18:24:00,83.375,83.375,83.353,83.353,52800000.0
2007-08-24 18:25:00,83.351,83.352,83.336,83.348,33600000.0
2007-08-24 18:26:00,83.356,83.407,83.356,83.396,30400000.0
2007-08-24 18:27:00,83.441,83.457,83.441,83.457,33000000.0
2007-08-24 18:28:00,83.459,83.465,83.451,83.456,12800000.0
2007-08-24 18:29:00,83.439,83.444,83.408,83.408,25600000.0
2007-08-24 18:30:00,83.416,83.42,83.4,83.402,37200000.0
2007-08-24 18:31:00,83.392,83.394,83.378,83.394,11200000.0
2007-08-24 18:32:00,83.394,83.396,83.388,83.388,70200000.0
2007-08-24 18:33:00,83.378,83.378,83.359,83.359,32000000.0
2007-08-24 18:34:00,83.358,83.371,83.358,83.365,19200000.0
2007-08-24 18:35:00,83.36,83.375,83.36,83.365,43200000.0
2007-08-24 18:36:00,83.385,83.385,83.372,83.373,68600000.0
2007-08-24 18:37:00,83.352,83.374,83.349,83.374,36800000.0
2007-08-24 18:38:00,83.374,83.392,83.374,83.381,50000000.0
2007-08-24 18:39:00,83.387,83.411,83.387,83.411,76200000.0
2007-08-24 18:40:00,83.429,83.429,83.409,83.411,65600000.0
2007-08-24 18:41:00,83.409,83.414,83.401,83.406,71400000.0
2007-08-24 18:42:00,83.384,83.384,83.344,83.344,77200000.0
2007-08-24 18:43:00,83.339,83.371,83.339,83.371,49600000.0
2007-08-24 18:44:00,83.371,83.371,83.346,83.346,30400000.0
2007-08-24 18:45:00,83.349,83.36,83.335,83.355,12800000.0
2007-08-24 18:46:00,83.354,83.373,83.354,83.364,12800000.0
2007-08-24 18:47:00,83.343,83.348,83.334,83.334,14400000.0
2007-08-24 18:48:00,83.327,83.347,83.327,83.347,28800000.0
2007-08-24 18:49:00,83.362,83.365,83.352,83.356,24000000.0
2007-08-24 18:50:00,83.36,83.373,83.36,83.369,45800000.0
2007-08-24 18:51:00,83.394,83.417,83.394,83.401,12800000.0
2007-08-24 18:52:00,83.404,83.422,83.404,83.419,19600000.0
2007-08-24 18:53:00,83.424,83.429,83.414,83.423,29800000.0
2007-08-24 18:54:00,83.427,83.445,83.427,83.43,19200000.0
2007-08-24 18:55:00,83.392,83.407,83.377,83.407,22400000.0
2007-08-24 18:56:00,83.409,83.425,83.407,83.425,16000000.0
2007-08-24 18:57:00,83.414,83.418,83.358,83.368,18600000.0
2007-08-24 18:58:00,83.363,83.372,83.362,83.372,32400000.0
2007-08-24 18:59:00,83.376,83.376,83.369,83.373,32000000.0
2007-08-24 19:00:00,83.361,83.386,83.361,83.386,14400000.0
2007-08-24 19:01:00,83.381,83.381,83.369,83.369,9600000.0
2007-08-24 19:02:00,83.363,83.368,83.36,83.36,43200000.0
2007-08-24 19:03:00,83.374,83.378,83.368,83.368,14400000.0
2007-08-24 19:04:00,83.373,83.394,83.373,83.391,17600000.0
2007-08-24 19:05:00,83.404,83.404,83.403,83.403,3200000.0
2007-08-24 19:06:00,83.405,83.416,83.39,83.39,56000000.0
2007-08-24 19:07:00,83.393,83.402,83.381,83.381,35200000.0
2007-08-24 19:08:00,83.372,83.386,83.372,83.381,22400000.0
2007-08-24 19:09:00,83.401,83.406,83.374,83.374,12800000.0
2007-08-24 19:10:00,83.364,83.364,83.357,83.357,17600000.0
2007-08-24 19:11:00,83.35,83.35,83.336,83.345,11200000.0
2007-08-24 19:12:00,83.344,83.354,83.343,83.354,24000000.0
2007-08-24 19:13:00,83.335,83.335,83.314,83.33,12800000.0
2007-08-24 19:14:00,83.328,83.328,83.309,83.319,12200000.0
2007-08-24 19:15:00,83.315,83.326,83.31,83.31,16000000.0
2007-08-24 19:16:00,83.315,83.324,83.299,83.316,12800000.0
2007-08-24 19:17:00,83.32,83.322,83.317,83.322,14400000.0
2007-08-24 19:18:00,83.332,83.354,83.332,83.354,31400000.0
2007-08-24 19:19:00,83.369,83.369,83.353,83.353,11200000.0
2007-08-24 19:20:00,83.341,83.362,83.334,83.362,14400000.0
2007-08-24 19:21:00,83.372,83.375,83.368,83.373,17600000.0
2007-08-24 19:22:00,83.379,83.386,83.375,83.381,14400000.0
2007-08-24 19:23:00,83.358,83.394,83.358,83.394,16000000.0
2007-08-24 19:24:00,83.387,83.403,83.368,83.403,48400000.0
2007-08-24 19:25:00,83.419,83.419,83.4,83.4,8000000.0
2007-08-24 19:26:00,83.403,83.417,83.379,83.417,41600000.0
2007-08-24 19:27:00,83.425,83.428,83.423,83.425,14400000.0
2007-08-24 19:28:00,83.396,83.396,83.374,83.374,12200000.0
2007-08-24 19:29:00,83.38,83.4,83.38,83.398,12800000.0
2007-08-24 19:30:00,83.409,83.437,83.404,83.437,11200000.0
2007-08-24 19:31:00,83.445,83.45,83.438,83.45,12800000.0
2007-08-24 19:32:00,83.43,83.433,83.425,83.425,11200000.0
2007-08-24 19:33:00,83.442,83.449,83.436,83.436,12800000.0
2007-08-24 19:34:00,83.436,83.436,83.424,83.426,12800000.0
2007-08-24 19:35:00,83.421,83.424,83.413,83.417,17600000.0
2007-08-24 19:36:00,83.416,83.416,83.4,83.406,16400000.0
2007-08-24 19:37:00,83.404,83.416,83.404,83.404,11200000.0
2007-08-24 19:38:00,83.417,83.421,83.411,83.414,11200000.0
2007-08-24 19:39:00,83.409,83.423,83.406,83.423,12800000.0
2007-08-24 19:40:00,83.42,83.438,83.42,83.437,11200000.0
2007-08-24 19:41:00,83.437,83.437,83.399,83.399,11200000.0
2007-08-24 19:42:00,83.414,83.428,83.414,83.421,11200000.0
2007-08-24 19:43:00,83.415,83.425,83.415,83.419,11600000.0
2007-08-24 19:44:00,83.42,83.425,83.413,83.425,11200000.0
2007-08-24 19:45:00,83.451,83.451,83.435,83.44,16000000.0
2007-08-24 19:46:00,83.422,83.431,83.422,83.431,8000000.0
2007-08-24 19:47:00,83.428,83.428,83.412,83.412,17000000.0
2007-08-24 19:48:00,83.401,83.405,83.389,83.399,12800000.0
2007-08-24 19:49:00,83.396,83.396,83.39,83.394,30400000.0
2007-08-24 19:50:00,83.417,83.437,83.417,83.437,12800000.0
2007-08-24 19:51:00,83.426,83.446,83.426,83.446,13200000.0
2007-08-24 19:52:00,83.424,83.435,83.406,83.435,16000000.0
2007-08-24 19:53:00,83.445,83.45,83.445,83.446,12800000.0
2007-08-24 19:54:00,83.439,83.449,83.439,83.445,12800000.0
2007-08-24 19:55:00,83.448,83.457,83.448,83.457,11200000.0
2007-08-24 19:56:00,83.456,83.465,83.452,83.458,16000000.0
2007-08-24 19:57:00,83.464,83.471,83.462,83.471,13200000.0
2007-08-24 19:58:00,83.461,83.473,83.461,83.473,11200000.0
2007-08-24 19:59:00,83.467,83.467,83.453,83.461,12800000.0
2007-08-24 20:00:00,83.468,83.468,83.448,83.451,17600000.0
2007-08-24 20:01:00,83.455,83.458,83.45,83.453,12800000.0
2007-08-24 20:02:00,83.443,83.454,83.44,83.454,18000000.0
2007-08-24 20:03:00,83.456,83.464,83.454,83.464,16000000.0
2007-08-24 20:04:00,83.459,83.47,83.457,83.469,30400000.0
2007-08-24 20:05:00,83.485,83.493,83.483,83.483,12800000.0
2007-08-24 20:06:00,83.473,83.501,83.473,83.501,11200000.0
2007-08-24 20:07:00,83.499,83.503,83.492,83.499,17600000.0
2007-08-24 20:08:00,83.489,83.499,83.482,83.488,38400000.0
2007-08-24 20:09:00,83.501,83.507,83.488,83.488,11200000.0
2007-08-24 20:10:00,83.479,83.502,83.479,83.495,8000000.0
2007-08-24 20:11:00,83.49,83.491,83.478,83.478,11200000.0
2007-08-24 20:12:00,83.486,83.495,83.471,83.471,11200000.0
2007-08-24 20:13:00,83.45,83.453,83.45,83.453,3200000.0
2007-08-24 20:14:00,83.462,83.462,83.394,83.441,14400000.0
2007-08-24 20:15:00,83.42,83.442,83.42,83.442,17600000.0
2007-08-24 20:16:00,83.431,83.434,83.425,83.428,28800000.0
2007-08-24 20:17:00,83.428,83.432,83.422,83.428,34000000.0
2007-08-24 20:18:00,83.424,83.435,83.419,83.435,11200000.0
2007-08-24 20:19:00,83.443,83.445,83.429,83.437,11200000.0
2007-08-24 20:20:00,83.425,83.434,83.421,83.434,19200000.0
2007-08-24 20:21:00,83.445,83.463,83.445,83.45,16000000.0
2007-08-24 20:22:00,83.432,83.443,83.432,83.442,14400000.0
2007-08-24 20:23:00,83.446,83.452,83.439,83.451,12200000.0
2007-08-24 20:24:00,83.454,83.454,83.44,83.44,16000000.0
2007-08-24 20:25:00,83.429,83.448,83.425,83.448,11200000.0
2007-08-24 20:26:00,83.431,83.431,83.416,83.416,15400000.0
2007-08-24 20:27:00,83.418,83.421,83.412,83.421,12800000.0
2007-08-24 20:28:00,83.426,83.426,83.402,83.406,11200000.0
2007-08-24 20:29:00,83.411,83.434,83.411,83.434,12800000.0
2007-08-24 20:30:00,83.434,83.434,83.407,83.407,27200000.0
2007-08-24 20:31:00,83.404,83.418,83.404,83.416,11200000.0
2007-08-24 20:32:00,83.413,83.418,83.398,83.418,11200000.0
2007-08-24 20:33:00,83.414,83.414,83.393,83.408,13200000.0
2007-08-24 20:34:00,83.407,83.407,83.39,83.39,11600000.0
2007-08-24 20:35:00,83.388,83.395,83.388,83.391,11200000.0
2007-08-24 20:36:00,83.397,83.399,83.386,83.393,16000000.0
2007-08-24 20:37:00,83.407,83.408,83.405,83.407,8000000.0
2007-08-24 20:38:00,83.394,83.405,83.391,83.391,12800000.0
2007-08-24 20:39:00,83.391,83.398,83.389,83.389,14400000.0
2007-08-24 20:40:00,83.394,83.399,83.377,83.399,11200000.0
2007-08-24 20:41:00,83.401,83.401,83.383,83.383,14400000.0
2007-08-24 20:42:00,83.375,83.375,83.357,83.36,11200000.0
2007-08-24 20:43:00,83.37,83.391,83.37,83.385,14400000.0
2007-08-24 20:44:00,83.385,83.392,83.383,83.386,12800000.0
2007-08-24 20:45:00,83.386,83.386,83.371,83.371,12800000.0
2007-08-24 20:46:00,83.359,83.361,83.348,83.36,14400000.0
2007-08-24 20:47:00,83.38,83.413,83.38,83.407,12800000.0
2007-08-24 20:48:00,83.432,83.437,83.429,83.437,17600000.0
2007-08-24 20:49:00,83.441,83.449,83.441,83.449,11200000.0
2007-08-24 20:50:00,83.461,83.461,83.451,83.451,14400000.0
2007-08-24 20:51:00,83.445,83.46,83.445,83.46,28800000.0
2007-08-24 20:52:00,83.464,83.464,83.446,83.446,11200000.0
2007-08-24 20:53:00,83.443,83.446,83.44,83.441,16000000.0
2007-08-24 20:54:00,83.453,83.459,83.453,83.455,11200000.0
2007-08-24 20:55:00,83.461,83.468,83.445,83.468,11200000.0
2007-08-24 20:56:00,83.481,83.484,83.48,83.483,8000000.0
2007-08-24 20:57:00,83.493,83.5,83.488,83.491,12200000.0
2007-08-24 20:58:00,83.488,83.488,83.468,83.477,16000000.0
2007-08-24 20:59:00,83.491,83.504,83.491,83.504,11000000.0
2007-08-24 21:00:00,83.506,83.506,83.491,83.502,17600000.0
2007-08-24 21:01:00,83.504,83.515,83.503,83.51,11200000.0
2007-08-24 21:02:00,83.522,83.522,83.511,83.511,16000000.0
2007-08-24 21:03:00,83.517,83.519,83.511,83.518,11200000.0
2007-08-24 21:04:00,83.518,83.523,83.513,83.523,16000000.0
2007-08-24 21:05:00,83.514,83.518,83.5,83.5,12200000.0
2007-08-24 21:06:00,83.503,83.503,83.491,83.495,11200000.0
2007-08-24 21:07:00,83.49,83.49,83.476,83.488,14400000.0
2007-08-24 21:08:00,83.436,83.467,83.429,83.467,16000000.0
2007-08-24 21:09:00,83.471,83.471,83.454,83.462,14400000.0
2007-08-24 21:10:00,83.459,83.467,83.459,83.463,12800000.0
2007-08-24 21:11:00,83.455,83.464,83.444,83.462,12800000.0
2007-08-24 21:12:00,83.485,83.509,83.485,83.508,12800000.0
2007-08-24 21:13:00,83.502,83.522,83.502,83.519,9600000.0
2007-08-24 21:14:00,83.513,83.52,83.504,83.52,12800000.0
2007-08-24 21:15:00,83.502,83.523,83.502,83.513,8000000.0
2007-08-24 21:16:00,83.526,83.534,83.526,83.532,19200000.0
2007-08-24 21:17:00,83.54,83.54,83.531,83.537,14400000.0
2007-08-24 21:18:00,83.527,83.527,83.43,83.509,12800000.0
2007-08-24 21:19:00,83.497,83.511,83.497,83.511,9600000.0
2007-08-24 21:20:00,83.496,83.519,83.496,83.503,14400000.0
2007-08-24 21:21:00,83.519,83.526,83.517,83.526,11200000.0
2007-08-24 21:22:00,83.518,83.518,83.508,83.508,8000000.0
2007-08-24 21:23:00,83.504,83.504,83.488,83.491,11200000.0
2007-08-24 21:24:00,83.491,83.498,83.488,83.488,11200000.0
2007-08-24 21:25:00,83.483,83.485,83.468,83.468,12800000.0
2007-08-24 21:26:00,83.472,83.479,83.456,83.472,12800000.0
2007-08-24 21:27:00,83.48,83.509,83.48,83.506,8000000.0
2007-08-24 21:28:00,83.509,83.514,83.497,83.51,11200000.0
2007-08-24 21:29:00,83.513,83.525,83.509,83.518,17600000.0
2007-08-24 21:30:00,83.524,83.528,83.519,83.525,12800000.0
2007-08-24 21:31:00,83.534,83.534,83.519,83.524,16000000.0
2007-08-24 21:32:00,83.548,83.557,83.547,83.557,14400000.0
2007-08-24 21:33:00,83.558,83.563,83.552,83.552,11200000.0
2007-08-24 21:34:00,83.539,83.545,83.525,83.534,17600000.0
2007-08-24 21:35:00,83.536,83.54,83.526,83.526,12800000.0
2007-08-24 21:36:00,83.531,83.538,83.523,83.538,11200000.0
2007-08-24 21:37:00,83.532,83.565,83.532,83.556,16000000.0
2007-08-24 21:38:00,83.569,83.614,83.489,83.489,12800000.0
2007-08-24 21:39:00,83.575,83.575,83.545,83.545,12800000.0
2007-08-24 21:40:00,83.543,83.571,83.543,83.569,11200000.0
2007-08-24 21:41:00,83.57,83.573,83.57,83.573,3200000.0
2007-08-24 21:42:00,83.58,83.607,83.578,83.607,14400000.0
2007-08-24 21:43:00,83.611,83.611,83.598,83.6,14400000.0
2007-08-24 21:44:00,83.592,83.597,83.585,83.588,12800000.0
2007-08-24 21:45:00,83.591,83.612,83.584,83.612,17600000.0
2007-08-24 21:46:00,83.614,83.614,83.589,83.591,14400000.0
2007-08-24 21:47:00,83.605,83.606,83.596,83.596,11200000.0
2007-08-24 21:48:00,83.598,83.61,83.582,83.593,16000000.0
2007-08-24 21:49:00,83.584,83.594,83.584,83.587,11200000.0
2007-08-24 21:50:00,83.603,83.616,83.597,83.612,12800000.0
2007-08-24 21:51:00,83.625,83.64,83.625,83.634,17600000.0
2007-08-24 21:52:00,83.651,83.659,83.641,83.641,11600000.0
2007-08-24 21:53:00,83.652,83.652,83.637,83.637,11200000.0
2007-08-24 21:54:00,83.631,83.631,83.615,83.62,11200000.0
2007-08-24 21:55:00,83.622,83.629,83.616,83.624,12800000.0
2007-08-24 21:56:00,83.61,83.61,83.6,83.6,12800000.0
2007-08-24 21:57:00,83.642,83.66,83.639,83.66,17600000.0
2007-08-24 21:58:00,83.675,83.695,83.675,83.695,17400000.0
2007-08-24 21:59:00,83.707,83.723,83.704,83.704,12800000.0
2007-08-24 22:00:00,83.707,83.714,83.702,83.714,17600000.0
2007-08-24 22:01:00,83.718,83.735,83.718,83.735,11200000.0
2007-08-24 22:02:00,83.734,83.734,83.723,83.725,15800000.0
2007-08-24 22:03:00,83.728,83.769,83.728,83.769,17600000.0
2007-08-24 22:04:00,83.78,83.793,83.757,83.757,16000000.0
2007-08-24 22:05:00,83.747,83.749,83.742,83.742,11600000.0
2007-08-24 22:06:00,83.746,83.769,83.735,83.735,12800000.0
2007-08-24 22:07:00,83.761,83.785,83.761,83.781,15400000.0
2007-08-24 22:08:00,83.777,83.851,83.777,83.851,15400000.0
2007-08-24 22:09:00,83.846,83.854,83.831,83.835,12800000.0
2007-08-24 22:10:00,83.8,83.802,83.795,83.801,12800000.0
2007-08-24 22:11:00,83.803,83.808,83.797,83.801,11200000.0
2007-08-24 22:12:00,83.807,83.814,83.807,83.807,12800000.0
2007-08-24 22:13:00,83.8,83.825,83.8,83.823,12200000.0
2007-08-24 22:14:00,83.818,83.821,83.812,83.814,12800000.0
2007-08-24 22:15:00,83.809,83.815,83.801,83.815,14400000.0
2007-08-24 22:16:00,83.817,83.817,83.79,83.79,12800000.0
2007-08-24 22:17:00,83.765,83.765,83.679,83.759,16000000.0
2007-08-24 22:18:00,83.774,83.786,83.771,83.786,16000000.0
2007-08-24 22:19:00,83.787,83.795,83.787,83.795,9600000.0
2007-08-24 22:20:00,83.789,83.798,83.786,83.787,12800000.0
2007-08-24 22:21:00,83.786,83.79,83.783,83.785,11200000.0
2007-08-24 22:22:00,83.792,83.792,83.782,83.787,12800000.0
2007-08-24 22:23:00,83.798,83.835,83.798,83.835,12800000.0
2007-08-24 22:24:00,83.872,83.882,83.872,83.882,11200000.0
2007-08-24 22:25:00,83.891,83.898,83.89,83.89,13800000.0
2007-08-24 22:26:00,83.898,83.917,83.898,83.917,8000000.0
2007-08-24 22:27:00,83.916,83.918,83.913,83.917,12800000.0
2007-08-24 22:28:00,83.914,83.921,83.909,83.912,11200000.0
2007-08-24 22:29:00,83.919,83.946,83.919,83.928,16000000.0
2007-08-24 22:30:00,83.959,83.986,83.959,83.982,17600000.0
2007-08-24 22:31:00,83.979,83.979,83.979,83.979,3200000.0
2007-08-24 22:32:00,83.947,83.968,83.901,83.956,11200000.0
2007-08-24 22:33:00,83.97,83.977,83.949,83.951,11200000.0
2007-08-24 22:34:00,83.963,83.968,83.95,83.953,12800000.0
2007-08-24 22:35:00,83.943,83.948,83.934,83.934,12200000.0
2007-08-24 22:36:00,83.924,83.933,83.91,83.91,17600000.0
2007-08-24 22:37:00,83.896,83.896,83.887,83.887,25600000.0
2007-08-24 22:38:00,83.893,83.91,83.892,83.91,17600000.0
2007-08-24 22:39:00,83.906,83.924,83.904,83.923,12200000.0
2007-08-24 22:40:00,83.908,83.921,83.908,83.921,11200000.0
2007-08-24 22:41:00,83.928,83.935,83.917,83.935,11200000.0
2007-08-24 22:42:00,83.944,83.944,83.926,83.926,17600000.0
2007-08-24 22:43:00,83.933,83.936,83.925,83.935,15400000.0
2007-08-24 22:44:00,83.929,83.936,83.925,83.933,12800000.0
2007-08-24 22:45:00,83.944,83.949,83.938,83.944,16000000.0
2007-08-24 22:46:00,83.946,83.953,83.93,83.953,11200000.0
2007-08-24 22:47:00,83.931,83.952,83.931,83.942,17600000.0
2007-08-24 22:48:00,83.96,83.973,83.96,83.973,9600000.0
2007-08-24 22:49:00,83.965,83.967,83.961,83.967,12800000.0
2007-08-24 22:50:00,83.983,83.987,83.971,83.971,11200000.0
2007-08-24 22:51:00,83.98,83.987,83.98,83.986,11200000.0
2007-08-24 22:52:00,83.976,83.986,83.974,83.983,11200000.0
2007-08-24 22:53:00,83.974,83.979,83.974,83.975,11200000.0
2007-08-24 22:54:00,83.955,83.982,83.955,83.966,12800000.0
2007-08-24 22:55:00,83.964,83.964,83.933,83.948,12800000.0
2007-08-24 22:56:00,83.963,83.968,83.956,83.968,17600000.0
2007-08-24 22:57:00,83.966,83.966,83.952,83.962,17600000.0
2007-08-24 22:58:00,83.955,83.955,83.911,83.911,14400000.0
2007-08-24 22:59:00,83.93,83.941,83.93,83.94,17600000.0
2007-08-26 23:00:00,84.291,84.315,84.282,84.315,17000000.0
2007-08-26 23:01:00,84.294,84.349,84.286,84.349,14400000.0
2007-08-26 23:02:00,84.336,84.365,84.32,84.359,17600000.0
2007-08-26 23:03:00,84.371,84.436,84.368,84.436,16000000.0
2007-08-26 23:04:00,84.439,84.439,84.362,84.362,10600000.0
2007-08-26 23:05:00,84.363,84.375,84.335,84.335,33600000.0
2007-08-26 23:06:00,84.344,84.358,84.337,84.355,12800000.0
2007-08-26 23:07:00,84.343,84.351,84.339,84.346,12800000.0
2007-08-26 23:08:00,84.336,84.366,84.336,84.345,16000000.0
2007-08-26 23:09:00,84.333,84.347,84.333,84.333,18000000.0
2007-08-26 23:10:00,84.321,84.336,84.318,84.32,12800000.0
2007-08-26 23:11:00,84.324,84.324,84.304,84.306,11200000.0
2007-08-26 23:12:00,84.301,84.304,84.287,84.287,16000000.0
2007-08-26 23:13:00,84.264,84.266,84.249,84.262,12800000.0
2007-08-26 23:14:00,84.263,84.263,84.227,84.252,11200000.0
2007-08-26 23:15:00,84.276,84.276,84.225,84.24,17600000.0
2007-08-26 23:16:00,84.237,84.237,84.21,84.21,12800000.0
2007-08-26 23:17:00,84.23,84.235,84.213,84.213,11200000.0
2007-08-26 23:18:00,84.211,84.214,84.203,84.213,11200000.0
2007-08-26 23:19:00,84.218,84.218,84.19,84.19,12800000.0
2007-08-26 23:20:00,84.191,84.216,84.181,84.188,14400000.0
2007-08-26 23:21:00,84.198,84.21,84.192,84.192,16000000.0
2007-08-26 23:22:00,84.185,84.203,84.185,84.203,12800000.0
2007-08-26 23:23:00,84.195,84.201,84.194,84.201,11200000.0
2007-08-26 23:24:00,84.185,84.193,84.185,84.193,11200000.0
2007-08-26 23:25:00,84.191,84.201,84.191,84.197,14400000.0
2007-08-26 23:26:00,84.194,84.22,84.194,84.22,12800000.0
2007-08-26 23:27:00,84.211,84.23,84.206,84.228,17600000.0
2007-08-26 23:28:00,84.213,84.247,84.212,84.23,12800000.0
2007-08-26 23:29:00,84.213,84.223,84.152,84.161,11200000.0
2007-08-26 23:30:00,84.159,84.164,84.146,84.164,8000000.0
2007-08-26 23:31:00,84.155,84.168,84.146,84.151,12800000.0
2007-08-26 23:32:00,84.132,84.146,84.132,84.136,17600000.0
2007-08-26 23:33:00,84.125,84.125,84.097,84.097,12800000.0
2007-08-26 23:34:00,84.113,84.113,84.107,84.11,16000000.0
2007-08-26 23:35:00,84.111,84.12,84.099,84.118,16000000.0
2007-08-26 23:36:00,84.123,84.123,84.099,84.099,12200000.0
2007-08-26 23:37:00,84.074,84.083,84.044,84.083,12800000.0
2007-08-26 23:38:00,84.065,84.092,84.065,84.092,11200000.0
2007-08-26 23:39:00,84.104,84.104,84.069,84.074,11200000.0
2007-08-26 23:40:00,84.062,84.084,84.061,84.084,35200000.0
2007-08-26 23:41:00,84.099,84.1,84.094,84.1,12800000.0
2007-08-26 23:42:00,84.097,84.109,84.096,84.097,17000000.0
2007-08-26 23:43:00,84.107,84.128,84.102,84.128,14400000.0
2007-08-26 23:44:00,84.118,84.134,84.118,84.132,16000000.0
2007-08-26 23:45:00,84.135,84.135,84.117,84.12,11600000.0
2007-08-26 23:46:00,84.122,84.144,84.122,84.139,18000000.0
2007-08-26 23:47:00,84.157,84.164,84.153,84.16,12800000.0
2007-08-26 23:48:00,84.15,84.157,84.146,84.149,12200000.0
2007-08-26 23:49:00,84.151,84.157,84.144,84.144,16000000.0
2007-08-26 23:50:00,84.114,84.148,84.114,84.148,11200000.0
2007-08-26 23:51:00,84.141,84.148,84.125,84.148,12800000.0
2007-08-26 23:52:00,84.135,84.141,84.119,84.137,12800000.0
2007-08-26 23:53:00,84.138,84.142,84.106,84.121,12800000.0
2007-08-26 23:54:00,84.15,84.156,84.097,84.131,14400000.0
2007-08-26 23:55:00,84.136,84.136,84.108,84.128,14400000.0
2007-08-26 23:56:00,84.031,84.127,84.031,84.11,11200000.0
2007-08-26 23:57:00,84.11,84.123,84.104,84.117,16000000.0
2007-08-26 23:58:00,84.108,84.12,84.101,84.12,11200000.0
2007-08-26 23:59:00,84.121,84.125,84.101,84.119,14400000.0
2007-08-27 00:00:00,83.952,84.076,83.952,84.076,17600000.0
2007-08-27 00:01:00,84.093,84.093,84.057,84.059,12200000.0
2007-08-27 00:02:00,84.042,84.053,84.026,84.046,11200000.0
2007-08-27 00:03:00,84.067,84.077,84.062,84.062,11200000.0
2007-08-27 00:04:00,84.052,84.073,84.052,84.066,11200000.0
2007-08-27 00:05:00,84.064,84.08,84.059,84.07,11200000.0
2007-08-27 00:06:00,84.081,84.094,84.081,84.093,11200000.0
2007-08-27 00:07:00,84.095,84.118,84.095,84.113,12800000.0
2007-08-27 00:08:00,84.095,84.112,84.093,84.111,12800000.0
2007-08-27 00:09:00,84.103,84.112,84.093,84.107,11200000.0
2007-08-27 00:10:00,84.108,84.132,84.108,84.132,12800000.0
2007-08-27 00:11:00,84.146,84.149,84.143,84.147,12800000.0
2007-08-27 00:12:00,84.131,84.141,84.123,84.135,12200000.0
2007-08-27 00:13:00,84.153,84.163,84.147,84.147,11200000.0
2007-08-27 00:14:00,84.168,84.168,84.144,84.159,14400000.0
2007-08-27 00:15:00,84.2,84.201,84.196,84.197,8000000.0
2007-08-27 00:16:00,84.182,84.202,84.182,84.196,14400000.0
2007-08-27 00:17:00,84.219,84.252,84.219,84.252,8000000.0
2007-08-27 00:18:00,84.249,84.289,84.249,84.289,12800000.0
2007-08-27 00:19:00,84.296,84.3,84.283,84.288,12800000.0
2007-08-27 00:20:00,84.271,84.281,84.271,84.278,17000000.0
2007-08-27 00:21:00,84.296,84.3,84.29,84.3,12800000.0
2007-08-27 00:22:00,84.301,84.325,84.301,84.301,17600000.0
2007-08-27 00:23:00,84.291,84.291,84.282,84.287,12800000.0
2007-08-27 00:24:00,84.301,84.332,84.301,84.332,14400000.0
2007-08-27 00:25:00,84.377,84.378,84.344,84.344,10600000.0
2007-08-27 00:26:00,84.368,84.374,84.332,84.332,12800000.0
2007-08-27 00:27:00,84.353,84.37,84.334,84.37,11200000.0
2007-08-27 00:28:00,84.388,84.404,84.388,84.388,32000000.0
2007-08-27 00:29:00,84.401,84.418,84.397,84.418,8000000.0
2007-08-27 00:30:00,84.413,84.432,84.41,84.432,11200000.0
2007-08-27 00:31:00,84.473,84.473,84.455,84.457,12800000.0
2007-08-27 00:32:00,84.437,84.446,84.427,84.446,12200000.0
2007-08-27 00:33:00,84.443,84.463,84.443,84.458,12200000.0
2007-08-27 00:34:00,84.462,84.467,84.452,84.463,19200000.0
2007-08-27 00:35:00,84.478,84.481,84.468,84.468,12200000.0
2007-08-27 00:36:00,84.479,84.482,84.476,84.481,12200000.0
2007-08-27 00:37:00,84.485,84.486,84.478,84.479,13200000.0
2007-08-27 00:38:00,84.481,84.496,84.48,84.492,11200000.0
2007-08-27 00:39:00,84.495,84.511,84.494,84.507,17600000.0
2007-08-27 00:40:00,84.52,84.548,84.52,84.548,16000000.0
2007-08-27 00:41:00,84.553,84.555,84.546,84.555,16000000.0
2007-08-27 00:42:00,84.542,84.552,84.532,84.54,12800000.0
2007-08-27 00:43:00,84.508,84.531,84.508,84.526,16000000.0
2007-08-27 00:44:00,84.549,84.561,84.538,84.561,17600000.0
2007-08-27 00:45:00,84.552,84.564,84.531,84.531,12800000.0
2007-08-27 00:46:00,84.541,84.547,84.541,84.541,14400000.0
2007-08-27 00:47:00,84.542,84.548,84.541,84.548,12800000.0
2007-08-27 00:48:00,84.556,84.558,84.546,84.551,12800000.0
2007-08-27 00:49:00,84.556,84.556,84.54,84.54,11200000.0
2007-08-27 00:50:00,84.553,84.57,84.553,84.57,12800000.0
2007-08-27 00:51:00,84.59,84.595,84.575,84.586,11200000.0
2007-08-27 00:52:00,84.56,84.567,84.55,84.55,11200000.0
2007-08-27 00:53:00,84.578,84.588,84.578,84.588,11200000.0
2007-08-27 00:54:00,84.568,84.579,84.56,84.564,17600000.0
2007-08-27 00:55:00,84.584,84.604,84.584,84.6,12800000.0
2007-08-27 00:56:00,84.61,84.628,84.61,84.625,12800000.0
2007-08-27 00:57:00,84.64,84.677,84.64,84.677,12800000.0
2007-08-27 00:58:00,84.72,84.722,84.685,84.685,12800000.0
2007-08-27 00:59:00,84.697,84.706,84.681,84.681,11200000.0
2007-08-27 01:00:00,84.678,84.685,84.667,84.676,16000000.0
2007-08-27 01:01:00,84.67,84.696,84.67,84.696,9600000.0
2007-08-27 01:02:00,84.718,84.718,84.706,84.706,3200000.0
2007-08-27 01:03:00,84.686,84.694,84.686,84.686,11200000.0
2007-08-27 01:04:00,84.683,84.683,84.661,84.661,12800000.0
2007-08-27 01:05:00,84.665,84.669,84.651,84.668,11200000.0
2007-08-27 01:06:00,84.696,84.71,84.641,84.71,12800000.0
2007-08-27 01:07:00,84.724,84.724,84.68,84.68,12800000.0
2007-08-27 01:08:00,84.672,84.683,84.666,84.666,16000000.0
2007-08-27 01:09:00,84.677,84.682,84.674,84.682,17600000.0
2007-08-27 01:10:00,84.669,84.678,84.667,84.676,16000000.0
2007-08-27 01:11:00,84.665,84.666,84.644,84.644,11200000.0
2007-08-27 01:12:00,84.648,84.654,84.647,84.653,16000000.0
2007-08-27 01:13:00,84.673,84.679,84.672,84.679,8000000.0
2007-08-27 01:14:00,84.668,84.668,84.637,84.643,16000000.0
2007-08-27 01:15:00,84.643,84.643,84.624,84.642,12800000.0
2007-08-27 01:16:00,84.645,84.649,84.636,84.648,25600000.0
2007-08-27 01:17:00,84.652,84.654,84.638,84.653,11200000.0
2007-08-27 01:18:00,84.657,84.659,84.65,84.658,12800000.0
2007-08-27 01:19:00,84.646,84.652,84.627,84.652,16000000.0
2007-08-27 01:20:00,84.642,84.642,84.609,84.609,11200000.0
2007-08-27 01:21:00,84.573,84.581,84.573,84.581,12600000.0
2007-08-27 01:22:00,84.571,84.571,84.555,84.558,12800000.0
2007-08-27 01:23:00,84.558,84.558,84.551,84.553,11600000.0
2007-08-27 01:24:00,84.558,84.568,84.558,84.559,12800000.0
2007-08-27 01:25:00,84.566,84.566,84.528,84.535,12800000.0
2007-08-27 01:26:00,84.522,84.522,84.497,84.497,11600000.0
2007-08-27 01:27:00,84.479,84.498,84.472,84.498,12800000.0
2007-08-27 01:28:00,84.493,84.522,84.488,84.522,14400000.0
2007-08-27 01:29:00,84.533,84.548,84.527,84.542,17000000.0
2007-08-27 01:30:00,84.536,84.558,84.536,84.558,11200000.0
2007-08-27 01:31:00,84.583,84.583,84.558,84.558,10600000.0
2007-08-27 01:32:00,84.554,84.557,84.548,84.548,12200000.0
2007-08-27 01:33:00,84.545,84.545,84.533,84.533,14400000.0
2007-08-27 01:34:00,84.525,84.586,84.525,84.586,24000000.0
2007-08-27 01:35:00,84.587,84.594,84.582,84.582,14400000.0
2007-08-27 01:36:00,84.596,84.606,84.593,84.598,10600000.0
2007-08-27 01:37:00,84.606,84.612,84.606,84.608,14400000.0
2007-08-27 01:38:00,84.599,84.601,84.581,84.587,17600000.0
2007-08-27 01:39:00,84.591,84.601,84.587,84.587,14400000.0
2007-08-27 01:40:00,84.583,84.596,84.582,84.596,11200000.0
2007-08-27 01:41:00,84.588,84.606,84.588,84.606,9600000.0
2007-08-27 01:42:00,84.608,84.611,84.606,84.608,11200000.0
2007-08-27 01:43:00,84.624,84.643,84.624,84.635,11200000.0
2007-08-27 01:44:00,84.633,84.643,84.633,84.643,12800000.0
2007-08-27 01:45:00,84.636,84.667,84.629,84.667,16000000.0
2007-08-27 01:46:00,84.649,84.665,84.641,84.651,15400000.0
2007-08-27 01:47:00,84.651,84.658,84.645,84.645,14400000.0
2007-08-27 01:48:00,84.654,84.695,84.654,84.695,12800000.0
2007-08-27 01:49:00,84.72,84.747,84.72,84.737,16000000.0
2007-08-27 01:50:00,84.743,84.743,84.731,84.731,14800000.0
2007-08-27 01:51:00,84.728,84.745,84.728,84.738,11200000.0
2007-08-27 01:52:00,84.754,84.81,84.754,84.808,20800000.0
2007-08-27 01:53:00,84.82,84.82,84.805,84.812,14400000.0
2007-08-27 01:54:00,84.802,84.802,84.772,84.772,12800000.0
2007-08-27 01:55:00,84.767,84.767,84.748,84.755,12800000.0
2007-08-27 01:56:00,84.775,84.784,84.768,84.784,12800000.0
2007-08-27 01:57:00,84.777,84.777,84.764,84.771,11200000.0
2007-08-27 01:58:00,84.756,84.756,84.728,84.728,11200000.0
2007-08-27 01:59:00,84.733,84.733,84.719,84.719,11200000.0
2007-08-27 02:00:00,84.722,84.722,84.698,84.698,11200000.0
2007-08-27 02:01:00,84.7,84.71,84.7,84.7,11200000.0
2007-08-27 02:02:00,84.698,84.709,84.697,84.709,11200000.0
2007-08-27 02:03:00,84.711,84.719,84.707,84.707,12800000.0
2007-08-27 02:04:00,84.691,84.699,84.69,84.698,12800000.0
2007-08-27 02:05:00,84.709,84.709,84.696,84.696,12800000.0
2007-08-27 02:06:00,84.679,84.68,84.671,84.677,14400000.0
2007-08-27 02:07:00,84.683,84.691,84.666,84.666,20800000.0
2007-08-27 02:08:00,84.643,84.654,84.641,84.641,11200000.0
2007-08-27 02:09:00,84.634,84.641,84.634,84.641,13800000.0
2007-08-27 02:10:00,84.655,84.665,84.655,84.658,16000000.0
2007-08-27 02:11:00,84.656,84.665,84.645,84.653,12800000.0
2007-08-27 02:12:00,84.64,84.64,84.612,84.612,14400000.0
2007-08-27 02:13:00,84.625,84.63,84.615,84.615,16000000.0
2007-08-27 02:14:00,84.63,84.652,84.63,84.641,16000000.0
2007-08-27 02:15:00,84.634,84.639,84.629,84.629,12800000.0
2007-08-27 02:16:00,84.623,84.623,84.613,84.613,11200000.0
2007-08-27 02:17:00,84.606,84.624,84.606,84.621,11200000.0
2007-08-27 02:18:00,84.614,84.614,84.603,84.603,9600000.0
2007-08-27 02:19:00,84.614,84.614,84.598,84.614,11600000.0
2007-08-27 02:20:00,84.627,84.641,84.627,84.641,14400000.0
2007-08-27 02:21:00,84.643,84.643,84.623,84.638,17600000.0
2007-08-27 02:22:00,84.64,84.64,84.622,84.622,14400000.0
2007-08-27 02:23:00,84.602,84.606,84.593,84.598,11200000.0
2007-08-27 02:24:00,84.618,84.632,84.618,84.623,14400000.0
2007-08-27 02:25:00,84.633,84.643,84.633,84.643,24000000.0
2007-08-27 02:26:00,84.652,84.652,84.632,84.646,14800000.0
2007-08-27 02:27:00,84.656,84.67,84.652,84.67,12800000.0
2007-08-27 02:28:00,84.654,84.654,84.637,84.637,10600000.0
2007-08-27 02:29:00,84.634,84.644,84.634,84.637,11200000.0
2007-08-27 02:30:00,84.642,84.644,84.625,84.634,17600000.0
2007-08-27 02:31:00,84.635,84.654,84.635,84.653,14800000.0
2007-08-27 02:32:00,84.652,84.652,84.63,84.634,12800000.0
2007-08-27 02:33:00,84.633,84.634,84.625,84.628,10600000.0
2007-08-27 02:34:00,84.606,84.628,84.6,84.628,12800000.0
2007-08-27 02:35:00,84.624,84.624,84.605,84.605,12800000.0
2007-08-27 02:36:00,84.579,84.581,84.574,84.581,11200000.0
2007-08-27 02:37:00,84.584,84.586,84.579,84.58,12800000.0
2007-08-27 02:38:00,84.58,84.58,84.565,84.57,12800000.0
2007-08-27 02:39:00,84.565,84.567,84.555,84.555,11600000.0
2007-08-27 02:40:00,84.571,84.571,84.538,84.538,16000000.0
2007-08-27 02:41:00,84.544,84.56,84.544,84.56,12800000.0
2007-08-27 02:42:00,84.547,84.547,84.531,84.537,11200000.0
2007-08-27 02:43:00,84.542,84.559,84.542,84.553,25600000.0
2007-08-27 02:44:00,84.562,84.562,84.548,84.562,12800000.0
2007-08-27 02:45:00,84.541,84.545,84.535,84.535,16000000.0
2007-08-27 02:46:00,84.537,84.537,84.533,84.537,8000000.0
2007-08-27 02:47:00,84.532,84.535,84.528,84.535,16000000.0
2007-08-27 02:48:00,84.535,84.541,84.535,84.537,11200000.0
2007-08-27 02:49:00,84.528,84.534,84.52,84.522,16000000.0
2007-08-27 02:50:00,84.523,84.525,84.519,84.522,17600000.0
2007-08-27 02:51:00,84.513,84.53,84.513,84.53,16000000.0
2007-08-27 02:52:00,84.516,84.521,84.509,84.509,12800000.0
2007-08-27 02:53:00,84.483,84.483,84.4,84.47,12800000.0
2007-08-27 02:54:00,84.494,84.509,84.485,84.509,11200000.0
2007-08-27 02:55:00,84.505,84.523,84.505,84.518,12200000.0
2007-08-27 02:56:00,84.526,84.536,84.526,84.528,11200000.0
2007-08-27 02:57:00,84.538,84.542,84.538,84.542,3200000.0
2007-08-27 02:58:00,84.531,84.534,84.53,84.532,9600000.0
2007-08-27 02:59:00,84.539,84.558,84.539,84.547,16000000.0
2007-08-27 03:00:00,84.549,84.56,84.546,84.556,11200000.0
2007-08-27 03:01:00,84.555,84.557,84.546,84.557,12800000.0
2007-08-27 03:02:00,84.541,84.55,84.534,84.534,12800000.0
2007-08-27 03:03:00,84.529,84.529,84.495,84.496,12800000.0
2007-08-27 03:04:00,84.476,84.499,84.476,84.494,12800000.0
2007-08-27 03:05:00,84.492,84.5,84.49,84.49,17600000.0
2007-08-27 03:06:00,84.505,84.505,84.492,84.492,11200000.0
2007-08-27 03:07:00,84.482,84.497,84.482,84.482,11200000.0
2007-08-27 03:08:00,84.484,84.493,84.473,84.489,11200000.0
2007-08-27 03:09:00,84.472,84.477,84.463,84.475,12800000.0
2007-08-27 03:10:00,84.475,84.488,84.475,84.477,11200000.0
2007-08-27 03:11:00,84.444,84.455,84.443,84.443,12800000.0
2007-08-27 03:12:00,84.439,84.475,84.439,84.475,12800000.0
2007-08-27 03:13:00,84.483,84.504,84.483,84.503,14400000.0
2007-08-27 03:14:00,84.497,84.5,84.484,84.484,12800000.0
2007-08-27 03:15:00,84.496,84.506,84.482,84.501,17600000.0
2007-08-27 03:16:00,84.48,84.48,84.46,84.46,16000000.0
2007-08-27 03:17:00,84.472,84.485,84.468,84.47,12800000.0
2007-08-27 03:18:00,84.484,84.487,84.468,84.472,16000000.0
2007-08-27 03:19:00,84.497,84.528,84.487,84.487,16000000.0
2007-08-27 03:20:00,84.476,84.5,84.475,84.475,18000000.0
2007-08-27 03:21:00,84.467,84.475,84.461,84.462,10600000.0
2007-08-27 03:22:00,84.452,84.452,84.421,84.421,12200000.0
2007-08-27 03:23:00,84.428,84.428,84.415,84.415,6400000.0
2007-08-27 03:24:00,84.414,84.422,84.411,84.411,12800000.0
2007-08-27 03:25:00,84.387,84.387,84.378,84.379,19200000.0
2007-08-27 03:26:00,84.391,84.391,84.383,84.386,12800000.0
2007-08-27 03:27:00,84.396,84.396,84.378,84.385,12800000.0
2007-08-27 03:28:00,84.396,84.396,84.386,84.391,12800000.0
2007-08-27 03:29:00,84.387,84.387,84.362,84.362,11200000.0
2007-08-27 03:30:00,84.373,84.396,84.373,84.396,6400000.0
2007-08-27 03:31:00,84.396,84.404,84.396,84.404,32000000.0
2007-08-27 03:32:00,84.417,84.417,84.39,84.399,11200000.0
2007-08-27 03:33:00,84.397,84.397,84.382,84.383,12800000.0
2007-08-27 03:34:00,84.36,84.36,84.338,84.34,11200000.0
2007-08-27 03:35:00,84.325,84.328,84.314,84.32,13800000.0
2007-08-27 03:36:00,84.302,84.304,84.289,84.294,12800000.0
2007-08-27 03:37:00,84.298,84.319,84.298,84.298,17600000.0
2007-08-27 03:38:00,84.307,84.311,84.3,84.308,12800000.0
2007-08-27 03:39:00,84.271,84.271,84.255,84.255,17600000.0
2007-08-27 03:40:00,84.236,84.236,84.146,84.146,12200000.0
2007-08-27 03:41:00,84.153,84.161,84.152,84.152,12800000.0
2007-08-27 03:42:00,84.148,84.148,84.067,84.067,8000000.0
2007-08-27 03:43:00,84.008,84.013,83.965,83.965,14400000.0
2007-08-27 03:44:00,83.964,83.964,83.952,83.955,8000000.0
2007-08-27 03:45:00,83.947,83.979,83.947,83.979,14400000.0
2007-08-27 03:46:00,83.989,84.016,83.989,84.016,11200000.0
2007-08-27 03:47:00,84.012,84.031,84.003,84.031,13200000.0
2007-08-27 03:48:00,84.042,84.059,84.042,84.059,12800000.0
2007-08-27 03:49:00,84.075,84.084,84.069,84.079,12800000.0
2007-08-27 03:50:00,84.08,84.08,84.054,84.054,11600000.0
2007-08-27 03:51:00,84.056,84.071,84.045,84.066,12800000.0
2007-08-27 03:52:00,84.068,84.08,84.068,84.08,8000000.0
2007-08-27 03:53:00,84.083,84.083,84.074,84.081,11200000.0
2007-08-27 03:54:00,84.079,84.093,84.075,84.089,11200000.0
2007-08-27 03:55:00,84.085,84.085,84.049,84.049,11200000.0
2007-08-27 03:56:00,84.074,84.089,84.073,84.087,11200000.0
2007-08-27 03:57:00,84.091,84.118,84.074,84.118,11600000.0
2007-08-27 03:58:00,84.125,84.132,84.123,84.132,12800000.0
2007-08-27 03:59:00,84.122,84.137,84.121,84.127,17600000.0
2007-08-27 04:00:00,84.101,84.137,84.101,84.127,14400000.0
2007-08-27 04:01:00,84.116,84.146,84.092,84.146,11200000.0
2007-08-27 04:02:00,84.15,84.154,84.144,84.154,16000000.0
2007-08-27 04:03:00,84.173,84.205,84.117,84.117,11200000.0
2007-08-27 04:04:00,84.227,84.245,84.209,84.245,14400000.0
2007-08-27 04:05:00,84.258,84.267,84.238,84.26,14400000.0
2007-08-27 04:06:00,84.274,84.291,84.274,84.291,9600000.0
2007-08-27 04:07:00,84.289,84.326,84.289,84.321,12800000.0
2007-08-27 04:08:00,84.316,84.318,84.288,84.288,12800000.0
2007-08-27 04:09:00,84.284,84.299,84.284,84.299,11200000.0
2007-08-27 04:10:00,84.305,84.32,84.305,84.315,16000000.0
2007-08-27 04:11:00,84.302,84.312,84.302,84.308,12800000.0
2007-08-27 04:12:00,84.312,84.328,84.312,84.328,12800000.0
2007-08-27 04:13:00,84.319,84.322,84.311,84.311,17600000.0
2007-08-27 04:14:00,84.307,84.311,84.293,84.3,11200000.0
2007-08-27 04:15:00,84.291,84.291,84.279,84.279,16000000.0
2007-08-27 04:16:00,84.265,84.276,84.26,84.276,13800000.0
2007-08-27 04:17:00,84.28,84.302,84.28,84.298,17600000.0
2007-08-27 04:18:00,84.295,84.308,84.286,84.304,12800000.0
2007-08-27 04:19:00,84.307,84.307,84.277,84.277,34600000.0
2007-08-27 04:20:00,84.297,84.317,84.297,84.313,11200000.0
2007-08-27 04:21:00,84.329,84.342,84.327,84.333,11200000.0
2007-08-27 04:22:00,84.341,84.355,84.341,84.355,12800000.0
2007-08-27 04:23:00,84.347,84.382,84.343,84.382,12800000.0
2007-08-27 04:24:00,84.39,84.394,84.364,84.394,16000000.0
2007-08-27 04:25:00,84.385,84.419,84.385,84.419,16000000.0
2007-08-27 04:26:00,84.415,84.441,84.415,84.441,12800000.0
2007-08-27 04:27:00,84.424,84.436,84.424,84.431,17600000.0
2007-08-27 04:28:00,84.449,84.46,84.449,84.452,12800000.0
2007-08-27 04:29:00,84.451,84.471,84.448,84.471,8000000.0
2007-08-27 04:30:00,84.473,84.53,84.457,84.528,11200000.0
2007-08-27 04:31:00,84.526,84.526,84.503,84.506,12200000.0
2007-08-27 04:32:00,84.498,84.515,84.494,84.515,17600000.0
2007-08-27 04:33:00,84.504,84.504,84.485,84.485,12800000.0
2007-08-27 04:34:00,84.48,84.484,84.472,84.483,14400000.0
2007-08-27 04:35:00,84.468,84.474,84.465,84.468,11200000.0
2007-08-27 04:36:00,84.468,84.489,84.468,84.489,11600000.0
2007-08-27 04:37:00,84.484,84.485,84.472,84.474,12800000.0
2007-08-27 04:38:00,84.46,84.464,84.454,84.461,16000000.0
2007-08-27 04:39:00,84.476,84.476,84.452,84.452,14800000.0
2007-08-27 04:40:00,84.444,84.455,84.444,84.455,12800000.0
2007-08-27 04:41:00,84.464,84.464,84.442,84.442,11200000.0
2007-08-27 04:42:00,84.455,84.457,84.448,84.448,11200000.0
2007-08-27 04:43:00,84.433,84.452,84.433,84.452,12800000.0
2007-08-27 04:44:00,84.452,84.453,84.441,84.441,17600000.0
2007-08-27 04:45:00,84.444,84.444,84.419,84.433,11200000.0
2007-08-27 04:46:00,84.42,84.431,84.419,84.43,12800000.0
2007-08-27 04:47:00,84.431,84.431,84.402,84.402,15400000.0
2007-08-27 04:48:00,84.399,84.406,84.394,84.406,11600000.0
2007-08-27 04:49:00,84.405,84.405,84.393,84.393,12800000.0
2007-08-27 04:50:00,84.376,84.389,84.376,84.382,17600000.0
2007-08-27 04:51:00,84.366,84.368,84.362,84.365,16000000.0
2007-08-27 04:52:00,84.349,84.349,84.325,84.325,12800000.0
2007-08-27 04:53:00,84.309,84.309,84.282,84.282,12800000.0
2007-08-27 04:54:00,84.259,84.264,84.254,84.259,34000000.0
2007-08-27 04:55:00,84.264,84.268,84.251,84.267,11200000.0
2007-08-27 04:56:00,84.275,84.291,84.275,84.28,16000000.0
2007-08-27 04:57:00,84.277,84.309,84.274,84.309,17600000.0
2007-08-27 04:58:00,84.31,84.317,84.297,84.297,14400000.0
2007-08-27 04:59:00,84.276,84.278,84.265,84.275,17600000.0
2007-08-27 05:00:00,84.267,84.267,84.254,84.254,18000000.0
2007-08-27 05:01:00,84.233,84.233,84.22,84.22,14400000.0
2007-08-27 05:02:00,84.223,84.232,84.221,84.221,17600000.0
2007-08-27 05:03:00,84.228,84.228,84.215,84.215,18000000.0
2007-08-27 05:04:00,84.2,84.2,84.162,84.162,12800000.0
2007-08-27 05:05:00,84.158,84.158,84.116,84.121,12800000.0
2007-08-27 05:06:00,84.096,84.096,84.072,84.072,11200000.0
2007-08-27 05:07:00,84.089,84.106,84.089,84.102,11200000.0
2007-08-27 05:08:00,84.122,84.143,84.122,84.14,11200000.0
2007-08-27 05:09:00,84.144,84.172,84.144,84.169,11200000.0
2007-08-27 05:10:00,84.17,84.191,84.168,84.191,12800000.0
2007-08-27 05:11:00,84.207,84.217,84.201,84.217,9600000.0
2007-08-27 05:12:00,84.212,84.217,84.208,84.208,17600000.0
2007-08-27 05:13:00,84.219,84.219,84.188,84.193,11200000.0
2007-08-27 05:14:00,84.171,84.181,84.161,84.181,16000000.0
2007-08-27 05:15:00,84.185,84.212,84.185,84.212,12800000.0
2007-08-27 05:16:00,84.211,84.213,84.191,84.213,16000000.0
2007-08-27 05:17:00,84.213,84.224,84.212,84.224,17600000.0
2007-08-27 05:18:00,84.223,84.223,84.203,84.204,11200000.0
2007-08-27 05:19:00,84.204,84.21,84.202,84.206,11200000.0
2007-08-27 05:20:00,84.206,84.206,84.18,84.18,12800000.0
2007-08-27 05:21:00,84.186,84.186,84.148,84.163,17600000.0
2007-08-27 05:22:00,84.16,84.172,84.16,84.163,25000000.0
2007-08-27 05:23:00,84.157,84.161,84.144,84.151,17600000.0
2007-08-27 05:24:00,84.148,84.166,84.148,84.163,12800000.0
2007-08-27 05:25:00,84.167,84.168,84.151,84.168,11600000.0
2007-08-27 05:26:00,84.16,84.167,84.151,84.167,11200000.0
2007-08-27 05:27:00,84.185,84.207,84.143,84.207,11200000.0
2007-08-27 05:28:00,84.218,84.218,84.212,84.212,3200000.0
2007-08-27 05:29:00,84.209,84.228,84.209,84.221,17600000.0
2007-08-27 05:30:00,84.216,84.228,84.215,84.227,15800000.0
2007-08-27 05:31:00,84.208,84.223,84.208,84.222,11200000.0
2007-08-27 05:32:00,84.211,84.211,84.184,84.187,12800000.0
2007-08-27 05:33:00,84.182,84.185,84.172,84.172,8000000.0
2007-08-27 05:34:00,84.173,84.181,84.173,84.181,4800000.0
2007-08-27 05:35:00,84.162,84.162,84.147,84.147,11200000.0
2007-08-27 05:36:00,84.153,84.16,84.149,84.149,12800000.0
2007-08-27 05:37:00,84.146,84.15,84.143,84.147,13200000.0
2007-08-27 05:38:00,84.141,84.149,84.141,84.145,11600000.0
2007-08-27 05:39:00,84.145,84.145,84.132,84.144,12800000.0
2007-08-27 05:40:00,84.166,84.169,84.162,84.163,9600000.0
2007-08-27 05:41:00,84.155,84.155,84.141,84.141,16000000.0
2007-08-27 05:42:00,84.14,84.14,84.071,84.127,16000000.0
2007-08-27 05:43:00,84.124,84.124,84.116,84.12,12800000.0
2007-08-27 05:44:00,84.105,84.107,84.096,84.107,14400000.0
2007-08-27 05:45:00,84.108,84.108,84.089,84.089,12800000.0
2007-08-27 05:46:00,84.084,84.097,84.079,84.092,12800000.0
2007-08-27 05:47:00,84.103,84.109,84.101,84.109,12800000.0
2007-08-27 05:48:00,84.104,84.106,84.098,84.106,11200000.0
2007-08-27 05:49:00,84.127,84.127,84.115,84.116,12800000.0
2007-08-27 05:50:00,84.115,84.115,84.106,84.111,12800000.0
2007-08-27 05:51:00,84.14,84.142,84.123,84.132,16000000.0
2007-08-27 05:52:00,84.122,84.136,84.122,84.133,16000000.0
2007-08-27 05:53:00,84.149,84.149,84.133,84.135,12800000.0
2007-08-27 05:54:00,84.136,84.139,84.131,84.132,11200000.0
2007-08-27 05:55:00,84.13,84.137,84.13,84.131,16000000.0
2007-08-27 05:56:00,84.123,84.123,84.119,84.119,17600000.0
2007-08-27 05:57:00,84.122,84.123,84.116,84.119,16000000.0
2007-08-27 05:58:00,84.116,84.116,84.106,84.106,11200000.0
2007-08-27 05:59:00,84.092,84.095,84.084,84.095,17600000.0
2007-08-27 06:00:00,84.091,84.1,84.088,84.091,12800000.0
2007-08-27 06:01:00,84.091,84.092,84.084,84.084,17600000.0
2007-08-27 06:02:00,84.076,84.076,84.046,84.046,17600000.0
2007-08-27 06:03:00,84.037,84.047,84.037,84.037,12800000.0
2007-08-27 06:04:00,84.025,84.03,84.01,84.01,12800000.0
2007-08-27 06:05:00,84.004,84.004,83.995,83.999,11200000.0
2007-08-27 06:06:00,83.996,84.008,83.995,83.998,11200000.0
2007-08-27 06:07:00,83.983,83.992,83.983,83.987,11200000.0
2007-08-27 06:08:00,83.972,83.986,83.968,83.986,17600000.0
2007-08-27 06:09:00,83.97,83.983,83.967,83.976,12800000.0
2007-08-27 06:10:00,83.968,83.972,83.965,83.966,11200000.0
2007-08-27 06:11:00,83.983,83.983,83.966,83.966,16000000.0
2007-08-27 06:12:00,83.963,83.97,83.962,83.968,11200000.0
2007-08-27 06:13:00,83.984,83.985,83.971,83.977,14400000.0
2007-08-27 06:14:00,83.973,83.973,83.956,83.956,17600000.0
2007-08-27 06:15:00,83.966,83.98,83.965,83.975,12800000.0
2007-08-27 06:16:00,83.958,83.971,83.957,83.971,14400000.0
2007-08-27 06:17:00,83.97,83.976,83.952,83.976,13800000.0
2007-08-27 06:18:00,83.949,83.949,83.943,83.943,3200000.0
2007-08-27 06:19:00,83.943,83.947,83.938,83.94,11200000.0
2007-08-27 06:20:00,83.949,83.964,83.948,83.954,12800000.0
2007-08-27 06:21:00,83.889,83.997,83.889,83.959,12800000.0
2007-08-27 06:22:00,83.949,83.955,83.93,83.93,15400000.0
2007-08-27 06:23:00,83.941,83.941,83.932,83.936,11200000.0
2007-08-27 06:24:00,83.944,83.95,83.939,83.939,12800000.0
2007-08-27 06:25:00,83.942,83.963,83.942,83.958,17000000.0
2007-08-27 06:26:00,83.968,83.975,83.966,83.975,11200000.0
2007-08-27 06:27:00,83.965,83.965,83.955,83.958,14400000.0
2007-08-27 06:28:00,83.954,83.954,83.939,83.941,16000000.0
2007-08-27 06:29:00,83.943,83.95,83.938,83.95,12800000.0
2007-08-27 06:30:00,83.947,83.955,83.947,83.955,4800000.0
2007-08-27 06:31:00,83.957,83.957,83.929,83.934,11200000.0
2007-08-27 06:32:00,83.915,83.916,83.911,83.911,8000000.0
2007-08-27 06:33:00,83.913,83.928,83.913,83.928,6400000.0
2007-08-27 06:34:00,83.939,83.959,83.939,83.949,12800000.0
2007-08-27 06:35:00,83.938,83.969,83.938,83.969,11200000.0
2007-08-27 06:36:00,83.965,83.965,83.929,83.934,11200000.0
2007-08-27 06:37:00,83.923,83.937,83.923,83.937,8000000.0
2007-08-27 06:38:00,83.92,83.924,83.918,83.924,11200000.0
2007-08-27 06:39:00,83.895,83.895,83.864,83.864,14400000.0
2007-08-27 06:40:00,83.891,83.894,83.885,83.885,9600000.0
2007-08-27 06:41:00,83.882,83.888,83.798,83.888,12800000.0
2007-08-27 06:42:00,83.901,83.906,83.901,83.902,14400000.0
2007-08-27 06:43:00,83.908,83.913,83.901,83.908,19200000.0
2007-08-27 06:44:00,83.912,83.916,83.906,83.906,8000000.0
2007-08-27 06:45:00,83.91,83.913,83.896,83.907,12200000.0
2007-08-27 06:46:00,83.907,83.917,83.897,83.897,9600000.0
2007-08-27 06:47:00,83.908,83.908,83.9,83.903,12800000.0
2007-08-27 06:48:00,83.915,83.915,83.887,83.9,12800000.0
2007-08-27 06:49:00,83.895,83.903,83.881,83.881,12800000.0
2007-08-27 06:50:00,83.882,83.882,83.86,83.882,14400000.0
2007-08-27 06:51:00,83.889,83.89,83.881,83.888,16400000.0
2007-08-27 06:52:00,83.893,83.905,83.889,83.902,14400000.0
2007-08-27 06:53:00,83.913,83.925,83.912,83.925,11200000.0
2007-08-27 06:54:00,83.917,83.933,83.912,83.933,12800000.0
2007-08-27 06:55:00,83.939,83.94,83.923,83.94,16000000.0
2007-08-27 06:56:00,83.929,83.93,83.929,83.93,3200000.0
2007-08-27 06:57:00,83.927,83.927,83.908,83.917,16000000.0
2007-08-27 06:58:00,83.903,83.906,83.897,83.904,11200000.0
2007-08-27 06:59:00,83.915,83.923,83.915,83.92,17600000.0
2007-08-27 07:00:00,83.917,83.945,83.916,83.945,11200000.0
2007-08-27 07:01:00,83.921,83.934,83.919,83.932,16000000.0
2007-08-27 07:02:00,83.936,83.936,83.92,83.92,12800000.0
2007-08-27 07:03:00,83.928,83.936,83.928,83.936,8000000.0
2007-08-27 07:04:00,83.946,83.946,83.925,83.937,11200000.0
2007-08-27 07:05:00,83.927,83.941,83.927,83.941,11200000.0
2007-08-27 07:06:00,83.949,83.949,83.923,83.923,16000000.0
2007-08-27 07:07:00,83.91,83.929,83.91,83.928,11200000.0
2007-08-27 07:08:00,83.935,83.935,83.922,83.927,28800000.0
2007-08-27 07:09:00,83.937,83.949,83.937,83.943,14800000.0
2007-08-27 07:10:00,83.934,83.938,83.933,83.936,11200000.0
2007-08-27 07:11:00,83.937,83.937,83.918,83.92,17000000.0
2007-08-27 07:12:00,83.919,83.937,83.919,83.935,12800000.0
2007-08-27 07:13:00,83.94,83.95,83.94,83.949,14400000.0
2007-08-27 07:14:00,83.95,83.951,83.943,83.951,12800000.0
2007-08-27 07:15:00,83.951,83.951,83.94,83.941,12800000.0
2007-08-27 07:16:00,83.942,83.952,83.942,83.952,13800000.0
2007-08-27 07:17:00,83.943,83.944,83.938,83.938,11200000.0
2007-08-27 07:18:00,83.933,83.938,83.925,83.938,14400000.0
2007-08-27 07:19:00,83.928,83.937,83.919,83.937,11200000.0
2007-08-27 07:20:00,83.937,83.937,83.921,83.921,14400000.0
2007-08-27 07:21:00,83.917,83.932,83.917,83.921,12800000.0
2007-08-27 07:22:00,83.934,83.94,83.932,83.932,8000000.0
2007-08-27 07:23:00,83.918,83.952,83.918,83.952,16000000.0
2007-08-27 07:24:00,83.963,83.971,83.962,83.966,11200000.0
2007-08-27 07:25:00,83.979,83.985,83.979,83.984,10600000.0
2007-08-27 07:26:00,83.988,83.988,83.976,83.982,12800000.0
2007-08-27 07:27:00,83.988,84.014,83.988,84.014,11200000.0
2007-08-27 07:28:00,84.027,84.031,84.012,84.012,11200000.0
2007-08-27 07:29:00,84.014,84.031,84.014,84.025,27200000.0
2007-08-27 07:30:00,84.024,84.03,84.012,84.018,12800000.0
2007-08-27 07:31:00,84.034,84.034,84.021,84.029,11200000.0
2007-08-27 07:32:00,84.058,84.075,84.058,84.075,6400000.0
2007-08-27 07:33:00,84.073,84.112,84.073,84.112,16000000.0
2007-08-27 07:34:00,84.113,84.113,84.097,84.097,11200000.0
2007-08-27 07:35:00,84.115,84.126,84.109,84.109,16000000.0
2007-08-27 07:36:00,84.088,84.147,84.088,84.147,12800000.0
2007-08-27 07:37:00,84.193,84.202,84.191,84.191,14400000.0
2007-08-27 07:38:00,84.224,84.269,84.207,84.207,16000000.0
2007-08-27 07:39:00,84.217,84.236,84.217,84.229,19200000.0
2007-08-27 07:40:00,84.219,84.22,84.208,84.22,11200000.0
2007-08-27 07:41:00,84.237,84.237,84.221,84.229,11200000.0
2007-08-27 07:42:00,84.231,84.234,84.223,84.233,34000000.0
2007-08-27 07:43:00,84.241,84.246,84.238,84.246,28800000.0
2007-08-27 07:44:00,84.243,84.243,84.229,84.229,17600000.0
2007-08-27 07:45:00,84.238,84.238,84.17,84.228,14400000.0
2007-08-27 07:46:00,84.225,84.225,84.218,84.218,3200000.0
2007-08-27 07:47:00,84.217,84.222,84.217,84.218,11200000.0
2007-08-27 07:48:00,84.246,84.281,84.246,84.269,11200000.0
2007-08-27 07:49:00,84.259,84.259,84.216,84.216,8000000.0
2007-08-27 07:50:00,84.232,84.232,84.214,84.221,11200000.0
2007-08-27 07:51:00,84.218,84.232,84.212,84.219,38800000.0
2007-08-27 07:52:00,84.209,84.21,84.198,84.198,17600000.0
2007-08-27 07:53:00,84.209,84.212,84.209,84.21,11200000.0
2007-08-27 07:54:00,84.228,84.24,84.224,84.24,12800000.0
2007-08-27 07:55:00,84.243,84.258,84.238,84.257,30400000.0
2007-08-27 07:56:00,84.274,84.274,84.25,84.25,16000000.0
2007-08-27 07:57:00,84.252,84.284,84.252,84.284,17600000.0
2007-08-27 07:58:00,84.294,84.307,84.294,84.307,12800000.0
2007-08-27 07:59:00,84.337,84.351,84.33,84.351,17000000.0
2007-08-27 08:00:00,84.334,84.353,84.319,84.353,12800000.0
2007-08-27 08:01:00,84.355,84.369,84.355,84.363,11200000.0
2007-08-27 08:02:00,84.417,84.418,84.367,84.367,12800000.0
2007-08-27 08:03:00,84.328,84.337,84.321,84.332,16000000.0
2007-08-27 08:04:00,84.357,84.377,84.335,84.377,11200000.0
2007-08-27 08:05:00,84.379,84.429,84.379,84.415,12800000.0
2007-08-27 08:06:00,84.437,84.477,84.431,84.431,12200000.0
2007-08-27 08:07:00,84.397,84.397,84.353,84.353,16000000.0
2007-08-27 08:08:00,84.356,84.357,84.346,84.354,12800000.0
2007-08-27 08:09:00,84.34,84.34,84.25,84.25,12800000.0
2007-08-27 08:10:00,84.188,84.189,84.161,84.161,30400000.0
2007-08-27 08:11:00,84.177,84.181,84.164,84.176,12800000.0
2007-08-27 08:12:00,84.181,84.181,84.166,84.181,17600000.0
2007-08-27 08:13:00,84.201,84.211,84.201,84.201,8000000.0
2007-08-27 08:14:00,84.207,84.223,84.203,84.223,16000000.0
2007-08-27 08:15:00,84.209,84.221,84.2,84.221,11200000.0
2007-08-27 08:16:00,84.225,84.235,84.22,84.22,11200000.0
2007-08-27 08:17:00,84.226,84.226,84.199,84.199,11200000.0
2007-08-27 08:18:00,84.203,84.227,84.201,84.227,11200000.0
2007-08-27 08:19:00,84.244,84.244,84.23,84.23,11200000.0
2007-08-27 08:20:00,84.248,84.254,84.246,84.246,12800000.0
2007-08-27 08:21:00,84.247,84.247,84.224,84.224,11200000.0
2007-08-27 08:22:00,84.232,84.236,84.225,84.225,11200000.0
2007-08-27 08:23:00,84.241,84.257,84.238,84.257,16000000.0
2007-08-27 08:24:00,84.25,84.26,84.247,84.251,18000000.0
2007-08-27 08:25:00,84.24,84.24,84.192,84.192,12800000.0
2007-08-27 08:26:00,84.189,84.203,84.189,84.203,12800000.0
2007-08-27 08:27:00,84.218,84.237,84.218,84.236,11200000.0
2007-08-27 08:28:00,84.23,84.24,84.226,84.227,12800000.0
2007-08-27 08:29:00,84.216,84.216,84.205,84.205,11600000.0
2007-08-27 08:30:00,84.183,84.192,84.183,84.192,12800000.0
2007-08-27 08:31:00,84.199,84.222,84.196,84.222,12800000.0
2007-08-27 08:32:00,84.231,84.232,84.224,84.229,14400000.0
2007-08-27 08:33:00,84.239,84.257,84.239,84.252,41600000.0
2007-08-27 08:34:00,84.268,84.272,84.268,84.272,3200000.0
2007-08-27 08:35:00,84.289,84.308,84.286,84.286,46800000.0
2007-08-27 08:36:00,84.29,84.29,84.268,84.27,16000000.0
2007-08-27 08:37:00,84.241,84.241,84.219,84.219,14400000.0
2007-08-27 08:38:00,84.214,84.214,84.194,84.194,17600000.0
2007-08-27 08:39:00,84.173,84.199,84.173,84.199,14400000.0
2007-08-27 08:40:00,84.199,84.199,84.179,84.179,11200000.0
2007-08-27 08:41:00,84.172,84.172,84.156,84.156,31400000.0
2007-08-27 08:42:00,84.169,84.186,84.166,84.186,14400000.0
2007-08-27 08:43:00,84.186,84.195,84.174,84.189,12800000.0
2007-08-27 08:44:00,84.182,84.182,84.156,84.156,16000000.0
2007-08-27 08:45:00,84.173,84.191,84.173,84.191,12800000.0
2007-08-27 08:46:00,84.195,84.204,84.194,84.194,12800000.0
2007-08-27 08:47:00,84.192,84.201,84.192,84.193,22800000.0
2007-08-27 08:48:00,84.184,84.2,84.184,84.2,11200000.0
2007-08-27 08:49:00,84.211,84.211,84.175,84.175,17600000.0
2007-08-27 08:50:00,84.185,84.193,84.176,84.176,12800000.0
2007-08-27 08:51:00,84.183,84.192,84.183,84.187,22400000.0
2007-08-27 08:52:00,84.189,84.189,84.176,84.182,35200000.0
2007-08-27 08:53:00,84.17,84.172,84.162,84.172,55400000.0
2007-08-27 08:54:00,84.171,84.171,84.171,84.171,3200000.0
2007-08-27 08:55:00,84.164,84.169,84.163,84.164,17600000.0
2007-08-27 08:56:00,84.153,84.169,84.152,84.169,14400000.0
2007-08-27 08:57:00,84.173,84.174,84.167,84.17,43200000.0
2007-08-27 08:58:00,84.171,84.193,84.171,84.193,9600000.0
2007-08-27 08:59:00,84.182,84.182,84.17,84.178,14400000.0
2007-08-27 09:00:00,84.196,84.219,84.196,84.219,31800000.0
2007-08-27 09:01:00,84.226,84.256,84.226,84.256,32000000.0
2007-08-27 09:02:00,84.242,84.271,84.242,84.26,19200000.0
2007-08-27 09:03:00,84.257,84.277,84.257,84.277,16000000.0
2007-08-27 09:04:00,84.28,84.299,84.28,84.299,22400000.0
2007-08-27 09:05:00,84.308,84.313,84.303,84.308,19200000.0
2007-08-27 09:06:00,84.3,84.307,84.296,84.301,30400000.0
2007-08-27 09:07:00,84.297,84.306,84.292,84.297,19200000.0
2007-08-27 09:08:00,84.298,84.298,84.284,84.296,12800000.0
2007-08-27 09:09:00,84.303,84.304,84.296,84.296,45200000.0
2007-08-27 09:10:00,84.292,84.298,84.289,84.298,24000000.0
2007-08-27 09:11:00,84.31,84.312,84.302,84.312,28800000.0
2007-08-27 09:12:00,84.314,84.325,84.314,84.316,14400000.0
2007-08-27 09:13:00,84.319,84.334,84.315,84.316,12200000.0
2007-08-27 09:14:00,84.33,84.33,84.31,84.328,12800000.0
2007-08-27 09:15:00,84.316,84.316,84.255,84.255,30400000.0
2007-08-27 09:16:00,84.261,84.282,84.251,84.282,49400000.0
2007-08-27 09:17:00,84.283,84.283,84.269,84.269,78800000.0
2007-08-27 09:18:00,84.281,84.29,84.274,84.283,72400000.0
2007-08-27 09:19:00,84.281,84.289,84.276,84.28,65000000.0
2007-08-27 09:20:00,84.283,84.286,84.275,84.286,77200000.0
2007-08-27 09:21:00,84.281,84.292,84.278,84.281,50000000.0
2007-08-27 09:22:00,84.287,84.287,84.272,84.279,36200000.0
2007-08-27 09:23:00,84.283,84.287,84.276,84.282,68800000.0
2007-08-27 09:24:00,84.252,84.279,84.235,84.249,43200000.0
2007-08-27 09:25:00,84.254,84.265,84.244,84.256,19200000.0
2007-08-27 09:26:00,84.262,84.271,84.262,84.267,30800000.0
2007-08-27 09:27:00,84.258,84.265,84.258,84.262,70400000.0
2007-08-27 09:28:00,84.258,84.259,84.249,84.259,11200000.0
2007-08-27 09:29:00,84.26,84.262,84.252,84.262,35600000.0
2007-08-27 09:30:00,84.268,84.268,84.254,84.255,25600000.0
2007-08-27 09:31:00,84.239,84.242,84.22,84.22,13200000.0
2007-08-27 09:32:00,84.176,84.199,84.176,84.192,33000000.0
2007-08-27 09:33:00,84.202,84.236,84.202,84.236,30400000.0
2007-08-27 09:34:00,84.24,84.24,84.215,84.215,33600000.0
2007-08-27 09:35:00,84.22,84.223,84.214,84.218,52800000.0
2007-08-27 09:36:00,84.218,84.224,84.209,84.212,46800000.0
2007-08-27 09:37:00,84.205,84.22,84.202,84.212,33600000.0
2007-08-27 09:38:00,84.191,84.195,84.185,84.187,12800000.0
2007-08-27 09:39:00,84.185,84.195,84.18,84.188,43200000.0
2007-08-27 09:40:00,84.173,84.182,84.173,84.182,46400000.0
2007-08-27 09:41:00,84.193,84.2,84.192,84.197,29800000.0
2007-08-27 09:42:00,84.209,84.209,84.195,84.198,43200000.0
2007-08-27 09:43:00,84.206,84.218,84.2,84.211,56400000.0
2007-08-27 09:44:00,84.216,84.222,84.215,84.222,30400000.0
2007-08-27 09:45:00,84.219,84.224,84.218,84.221,19200000.0
2007-08-27 09:46:00,84.2,84.209,84.2,84.209,27200000.0
2007-08-27 09:47:00,84.207,84.215,84.207,84.214,12800000.0
2007-08-27 09:48:00,84.205,84.21,84.193,84.21,12800000.0
2007-08-27 09:49:00,84.191,84.192,84.169,84.174,16000000.0
2007-08-27 09:50:00,84.167,84.167,84.157,84.166,33600000.0
2007-08-27 09:51:00,84.169,84.175,84.162,84.168,84800000.0
2007-08-27 09:52:00,84.162,84.162,84.13,84.135,11200000.0
2007-08-27 09:53:00,84.134,84.145,84.131,84.136,30400000.0
2007-08-27 09:54:00,84.116,84.116,84.093,84.093,12800000.0
2007-08-27 09:55:00,84.068,84.068,84.004,84.004,33600000.0
2007-08-27 09:56:00,84.024,84.05,84.024,84.05,36800000.0
2007-08-27 09:57:00,84.03,84.03,84.018,84.021,24000000.0
2007-08-27 09:58:00,84.03,84.037,84.024,84.037,32000000.0
2007-08-27 09:59:00,84.043,84.064,84.042,84.042,51000000.0
2007-08-27 10:00:00,84.042,84.082,84.042,84.071,62400000.0
2007-08-27 10:01:00,84.045,84.061,84.04,84.061,17600000.0
2007-08-27 10:02:00,84.061,84.061,84.038,84.045,36800000.0
2007-08-27 10:03:00,84.047,84.053,84.04,84.053,44800000.0
2007-08-27 10:04:00,84.061,84.062,84.055,84.055,40000000.0
2007-08-27 10:05:00,84.057,84.078,84.057,84.078,38400000.0
2007-08-27 10:06:00,84.083,84.09,84.078,84.087,34000000.0
2007-08-27 10:07:00,84.078,84.084,84.077,84.084,42600000.0
2007-08-27 10:08:00,84.039,84.099,84.039,84.086,49600000.0
2007-08-27 10:09:00,84.092,84.099,84.09,84.09,12800000.0
2007-08-27 10:10:00,84.102,84.114,84.102,84.105,46400000.0
2007-08-27 10:11:00,84.115,84.139,84.115,84.139,58000000.0
2007-08-27 10:12:00,84.148,84.158,84.148,84.155,57600000.0
2007-08-27 10:13:00,84.167,84.179,84.167,84.176,41600000.0
2007-08-27 10:14:00,84.172,84.173,84.163,84.163,30800000.0
2007-08-27 10:15:00,84.153,84.159,84.149,84.157,30400000.0
2007-08-27 10:16:00,84.163,84.179,84.162,84.179,17600000.0
2007-08-27 10:17:00,84.159,84.161,84.155,84.156,12800000.0
2007-08-27 10:18:00,84.166,84.194,84.166,84.191,13200000.0
2007-08-27 10:19:00,84.211,84.23,84.205,84.23,75600000.0
2007-08-27 10:20:00,84.233,84.233,84.214,84.218,16000000.0
2007-08-27 10:21:00,84.216,84.229,84.216,84.216,34600000.0
2007-08-27 10:22:00,84.223,84.235,84.223,84.231,16000000.0
2007-08-27 10:23:00,84.223,84.233,84.223,84.231,33000000.0
2007-08-27 10:24:00,84.238,84.24,84.231,84.24,43200000.0
2007-08-27 10:25:00,84.251,84.254,84.242,84.252,64000000.0
2007-08-27 10:26:00,84.266,84.267,84.261,84.266,36800000.0
2007-08-27 10:27:00,84.271,84.281,84.264,84.277,52200000.0
2007-08-27 10:28:00,84.279,84.286,84.275,84.281,88200000.0
2007-08-27 10:29:00,84.26,84.272,84.26,84.263,17600000.0
2007-08-27 10:30:00,84.278,84.285,84.272,84.277,27200000.0
2007-08-27 10:31:00,84.278,84.282,84.273,84.281,32000000.0
2007-08-27 10:32:00,84.269,84.269,84.25,84.25,45800000.0
2007-08-27 10:33:00,84.258,84.266,84.255,84.266,35200000.0
2007-08-27 10:34:00,84.262,84.267,84.257,84.267,17600000.0
2007-08-27 10:35:00,84.263,84.297,84.263,84.297,12800000.0
2007-08-27 10:36:00,84.287,84.296,84.285,84.296,11200000.0
2007-08-27 10:37:00,84.307,84.307,84.295,84.296,19200000.0
2007-08-27 10:38:00,84.295,84.312,84.29,84.312,28800000.0
2007-08-27 10:39:00,84.307,84.312,84.306,84.306,16000000.0
2007-08-27 10:40:00,84.305,84.305,84.295,84.299,24000000.0
2007-08-27 10:41:00,84.3,84.307,84.285,84.285,57600000.0
2007-08-27 10:42:00,84.261,84.275,84.261,84.275,37200000.0
2007-08-27 10:43:00,84.27,84.282,84.27,84.276,17600000.0
2007-08-27 10:44:00,84.265,84.269,84.258,84.269,19200000.0
2007-08-27 10:45:00,84.263,84.263,84.255,84.26,22400000.0
2007-08-27 10:46:00,84.261,84.281,84.261,84.281,28800000.0
2007-08-27 10:47:00,84.281,84.288,84.278,84.286,25600000.0
2007-08-27 10:48:00,84.288,84.288,84.27,84.27,38400000.0
2007-08-27 10:49:00,84.268,84.271,84.263,84.27,25000000.0
2007-08-27 10:50:00,84.262,84.269,84.26,84.266,59200000.0
2007-08-27 10:51:00,84.267,84.267,84.252,84.257,68800000.0
2007-08-27 10:52:00,84.258,84.263,84.253,84.262,35200000.0
2007-08-27 10:53:00,84.257,84.263,84.243,84.243,59200000.0
2007-08-27 10:54:00,84.234,84.236,84.224,84.235,54400000.0
2007-08-27 10:55:00,84.245,84.245,84.221,84.234,41600000.0
2007-08-27 10:56:00,84.249,84.261,84.242,84.243,44200000.0
2007-08-27 10:57:00,84.217,84.218,84.207,84.217,33600000.0
2007-08-27 10:58:00,84.221,84.231,84.22,84.222,40000000.0
2007-08-27 10:59:00,84.203,84.205,84.195,84.195,50000000.0
2007-08-27 11:00:00,84.194,84.203,84.193,84.2,52000000.0
2007-08-27 11:01:00,84.204,84.211,84.201,84.211,12800000.0
2007-08-27 11:02:00,84.224,84.224,84.212,84.217,19200000.0
2007-08-27 11:03:00,84.228,84.229,84.215,84.215,36800000.0
2007-08-27 11:04:00,84.215,84.223,84.214,84.223,27600000.0
2007-08-27 11:05:00,84.226,84.226,84.22,84.222,11200000.0
2007-08-27 11:06:00,84.19,84.208,84.19,84.208,30400000.0
2007-08-27 11:07:00,84.213,84.22,84.213,84.215,46400000.0
2007-08-27 11:08:00,84.22,84.228,84.22,84.224,31400000.0
2007-08-27 11:09:00,84.231,84.247,84.231,84.247,75600000.0
2007-08-27 11:10:00,84.237,84.237,84.225,84.226,36800000.0
2007-08-27 11:11:00,84.224,84.224,84.212,84.212,52800000.0
2007-08-27 11:12:00,84.215,84.223,84.209,84.222,70400000.0
2007-08-27 11:14:00,84.226,84.234,84.223,84.224,57600000.0
2007-08-27 11:15:00,84.242,84.247,84.242,84.247,11200000.0
2007-08-27 11:16:00,84.251,84.271,84.251,84.256,17600000.0
2007-08-27 11:17:00,84.263,84.27,84.255,84.255,54400000.0
2007-08-27 11:18:00,84.243,84.243,84.222,84.231,74000000.0
2007-08-27 11:19:00,84.224,84.23,84.214,84.217,56000000.0
2007-08-27 11:20:00,84.221,84.23,84.221,84.23,35200000.0
2007-08-27 11:21:00,84.231,84.231,84.218,84.218,40400000.0
2007-08-27 11:22:00,84.234,84.252,84.234,84.25,42400000.0
2007-08-27 11:23:00,84.255,84.264,84.246,84.264,51600000.0
2007-08-27 11:24:00,84.277,84.295,84.277,84.286,51000000.0
2007-08-27 11:25:00,84.277,84.277,84.258,84.266,35200000.0
2007-08-27 11:26:00,84.243,84.245,84.238,84.24,27200000.0
2007-08-27 11:27:00,84.262,84.265,84.255,84.265,12800000.0
2007-08-27 11:28:00,84.264,84.267,84.254,84.256,41000000.0
2007-08-27 11:29:00,84.26,84.27,84.26,84.27,11200000.0
2007-08-27 11:30:00,84.252,84.252,84.248,84.25,11200000.0
2007-08-27 11:31:00,84.258,84.264,84.255,84.261,27200000.0
2007-08-27 11:32:00,84.265,84.265,84.257,84.257,35000000.0
2007-08-27 11:33:00,84.257,84.257,84.247,84.255,17600000.0
2007-08-27 11:34:00,84.258,84.258,84.249,84.251,33600000.0
2007-08-27 11:35:00,84.241,84.252,84.235,84.235,17600000.0
2007-08-27 11:36:00,84.226,84.24,84.221,84.221,42600000.0
2007-08-27 11:37:00,84.219,84.232,84.219,84.232,41600000.0
2007-08-27 11:38:00,84.235,84.236,84.229,84.229,27200000.0
2007-08-27 11:39:00,84.232,84.251,84.232,84.251,11200000.0
2007-08-27 11:40:00,84.254,84.254,84.23,84.23,22400000.0
2007-08-27 11:41:00,84.238,84.243,84.233,84.24,38200000.0
2007-08-27 11:42:00,84.237,84.237,84.196,84.196,38400000.0
2007-08-27 11:43:00,84.191,84.191,84.176,84.181,17600000.0
2007-08-27 11:44:00,84.185,84.185,84.176,84.183,59200000.0
2007-08-27 11:45:00,84.169,84.182,84.164,84.164,49000000.0
2007-08-27 11:46:00,84.153,84.153,84.141,84.151,11600000.0
2007-08-27 11:47:00,84.159,84.163,84.155,84.161,56000000.0
2007-08-27 11:48:00,84.149,84.155,84.148,84.155,14800000.0
2007-08-27 11:49:00,84.147,84.149,84.141,84.141,41600000.0
2007-08-27 11:50:00,84.146,84.163,84.146,84.155,45200000.0
2007-08-27 11:51:00,84.155,84.155,84.107,84.121,44800000.0
2007-08-27 11:52:00,84.121,84.136,84.117,84.136,32000000.0
2007-08-27 11:53:00,84.142,84.164,84.138,84.164,35200000.0
2007-08-27 11:54:00,84.187,84.213,84.187,84.21,47800000.0
2007-08-27 11:55:00,84.211,84.221,84.202,84.202,44800000.0
2007-08-27 11:56:00,84.199,84.206,84.198,84.204,64000000.0
2007-08-27 11:57:00,84.217,84.217,84.208,84.213,22400000.0
2007-08-27 11:58:00,84.193,84.193,84.178,84.178,41600000.0
2007-08-27 11:59:00,84.161,84.162,84.154,84.154,51200000.0
2007-08-27 12:00:00,84.162,84.162,84.15,84.158,36200000.0
2007-08-27 12:01:00,84.161,84.161,84.126,84.144,18600000.0
2007-08-27 12:02:00,84.13,84.13,84.105,84.105,12800000.0
2007-08-27 12:03:00,84.119,84.119,84.101,84.104,51200000.0
2007-08-27 12:04:00,84.094,84.094,84.073,84.085,24000000.0
2007-08-27 12:05:00,84.091,84.101,84.083,84.101,29200000.0
2007-08-27 12:06:00,84.113,84.128,84.101,84.128,24000000.0
2007-08-27 12:07:00,84.132,84.168,84.13,84.168,20800000.0
2007-08-27 12:08:00,84.15,84.156,84.117,84.117,12800000.0
2007-08-27 12:09:00,84.105,84.111,84.104,84.11,11200000.0
2007-08-27 12:10:00,84.11,84.114,84.096,84.11,11200000.0
2007-08-27 12:11:00,84.177,84.197,84.177,84.191,27600000.0
2007-08-27 12:12:00,84.188,84.197,84.184,84.184,30400000.0
2007-08-27 12:13:00,84.164,84.167,84.154,84.167,14400000.0
2007-08-27 12:14:00,84.125,84.125,84.106,84.109,16000000.0
2007-08-27 12:15:00,84.095,84.104,84.094,84.104,27200000.0
2007-08-27 12:16:00,84.102,84.102,84.094,84.101,27200000.0
2007-08-27 12:17:00,84.114,84.114,84.108,84.114,43200000.0
2007-08-27 12:18:00,84.127,84.127,84.117,84.123,25600000.0
2007-08-27 12:19:00,84.12,84.121,84.112,84.116,35200000.0
2007-08-27 12:20:00,84.129,84.149,84.129,84.149,36800000.0
2007-08-27 12:21:00,84.149,84.149,84.133,84.133,59600000.0
2007-08-27 12:22:00,84.13,84.142,84.129,84.129,30400000.0
2007-08-27 12:23:00,84.139,84.139,84.124,84.126,32000000.0
2007-08-27 12:24:00,84.126,84.159,84.126,84.155,33600000.0
2007-08-27 12:25:00,84.137,84.158,84.137,84.158,22400000.0
2007-08-27 12:26:00,84.164,84.172,84.164,84.172,30400000.0
2007-08-27 12:27:00,84.172,84.172,84.149,84.166,30400000.0
2007-08-27 12:28:00,84.166,84.17,84.152,84.157,61200000.0
2007-08-27 12:29:00,84.069,84.21,84.069,84.083,114600000.0
2007-08-27 12:30:00,84.145,84.148,84.056,84.148,46200000.0
2007-08-27 12:31:00,84.147,84.163,84.147,84.155,69800000.0
2007-08-27 12:32:00,84.156,84.158,84.144,84.144,28800000.0
2007-08-27 12:33:00,84.139,84.142,84.125,84.137,40000000.0
2007-08-27 12:34:00,84.139,84.139,84.128,84.128,27200000.0
2007-08-27 12:35:00,84.129,84.129,84.113,84.121,25000000.0
2007-08-27 12:36:00,84.118,84.118,84.11,84.111,48000000.0
2007-08-27 12:37:00,84.085,84.085,84.062,84.062,14400000.0
2007-08-27 12:38:00,84.059,84.059,84.044,84.047,14400000.0
2007-08-27 12:39:00,84.05,84.06,84.049,84.06,24000000.0
2007-08-27 12:40:00,84.068,84.069,84.063,84.066,16000000.0
2007-08-27 12:41:00,84.07,84.075,84.057,84.057,21800000.0
2007-08-27 12:42:00,84.051,84.066,84.051,84.066,22400000.0
2007-08-27 12:43:00,84.088,84.089,84.076,84.076,36200000.0
2007-08-27 12:44:00,84.089,84.09,84.084,84.085,22400000.0
2007-08-27 12:45:00,84.075,84.081,84.072,84.081,35200000.0
2007-08-27 12:46:00,84.083,84.083,84.077,84.078,44800000.0
2007-08-27 12:47:00,84.082,84.083,84.076,84.076,8000000.0
2007-08-27 12:48:00,84.074,84.078,84.072,84.078,32000000.0
2007-08-27 12:49:00,84.071,84.086,84.07,84.08,40000000.0
2007-08-27 12:50:00,84.064,84.068,84.04,84.04,16000000.0
2007-08-27 12:51:00,84.024,84.024,84.013,84.019,22400000.0
2007-08-27 12:52:00,84.014,84.023,84.004,84.023,25000000.0
2007-08-27 12:53:00,84.018,84.026,84.016,84.016,11200000.0
2007-08-27 12:54:00,84.021,84.047,84.021,84.047,11200000.0
2007-08-27 12:55:00,84.07,84.075,84.063,84.074,23400000.0
2007-08-27 12:56:00,84.07,84.074,84.062,84.062,12800000.0
2007-08-27 12:57:00,84.057,84.057,84.033,84.048,27200000.0
2007-08-27 12:58:00,84.039,84.056,84.039,84.047,12800000.0
2007-08-27 12:59:00,84.042,84.059,84.041,84.059,14400000.0
2007-08-27 13:00:00,84.047,84.073,84.041,84.073,16000000.0
2007-08-27 13:01:00,84.105,84.115,84.103,84.115,17600000.0
2007-08-27 13:02:00,84.104,84.109,84.104,84.105,12800000.0
2007-08-27 13:03:00,84.089,84.102,84.072,84.072,12800000.0
2007-08-27 13:04:00,84.06,84.088,84.06,84.078,16000000.0
2007-08-27 13:05:00,84.089,84.102,84.089,84.102,12800000.0
2007-08-27 13:06:00,84.106,84.114,84.096,84.114,17600000.0
2007-08-27 13:07:00,84.112,84.112,84.102,84.112,12800000.0
2007-08-27 13:08:00,84.116,84.121,84.115,84.118,32000000.0
2007-08-27 13:09:00,84.134,84.147,84.134,84.147,28800000.0
2007-08-27 13:10:00,84.16,84.16,84.142,84.15,32000000.0
2007-08-27 13:11:00,84.149,84.152,84.144,84.152,19200000.0
2007-08-27 13:12:00,84.151,84.151,84.126,84.126,16000000.0
2007-08-27 13:13:00,84.123,84.123,84.116,84.116,11200000.0
2007-08-27 13:14:00,84.133,84.138,84.128,84.131,11200000.0
2007-08-27 13:15:00,84.129,84.141,84.127,84.141,11200000.0
2007-08-27 13:16:00,84.135,84.143,84.131,84.143,25600000.0
2007-08-27 13:17:00,84.147,84.149,84.133,84.136,12800000.0
2007-08-27 13:18:00,84.128,84.132,84.122,84.122,55400000.0
2007-08-27 13:19:00,84.116,84.13,84.108,84.123,14400000.0
2007-08-27 13:20:00,84.133,84.145,84.129,84.145,12800000.0
2007-08-27 13:21:00,84.14,84.14,84.106,84.106,56000000.0
2007-08-27 13:22:00,84.102,84.12,84.097,84.12,11200000.0
2007-08-27 13:23:00,84.108,84.108,84.097,84.106,12800000.0
2007-08-27 13:24:00,84.092,84.1,84.092,84.1,14800000.0
2007-08-27 13:25:00,84.096,84.096,84.079,84.088,33600000.0
2007-08-27 13:26:00,84.064,84.064,84.054,84.062,24000000.0
2007-08-27 13:27:00,84.052,84.071,84.052,84.062,40000000.0
2007-08-27 13:28:00,84.066,84.07,84.06,84.068,20800000.0
2007-08-27 13:29:00,84.068,84.071,84.063,84.071,22400000.0
2007-08-27 13:30:00,84.063,84.076,84.058,84.058,36800000.0
2007-08-27 13:31:00,84.061,84.072,84.049,84.053,11200000.0
2007-08-27 13:32:00,84.063,84.066,84.056,84.065,17600000.0
2007-08-27 13:33:00,84.068,84.07,84.053,84.055,12800000.0
2007-08-27 13:34:00,84.056,84.067,84.054,84.057,12800000.0
2007-08-27 13:35:00,84.059,84.059,84.037,84.044,12800000.0
2007-08-27 13:36:00,84.041,84.049,84.034,84.049,48000000.0
2007-08-27 13:37:00,84.039,84.05,84.033,84.05,24000000.0
2007-08-27 13:38:00,84.003,84.003,83.998,84.002,28800000.0
2007-08-27 13:39:00,84.048,84.051,84.045,84.051,25600000.0
2007-08-27 13:40:00,84.048,84.057,84.047,84.057,12800000.0
2007-08-27 13:41:00,84.061,84.065,84.06,84.065,16000000.0
2007-08-27 13:42:00,84.072,84.075,84.061,84.061,12800000.0
2007-08-27 13:43:00,84.073,84.084,84.066,84.072,26000000.0
2007-08-27 13:44:00,84.08,84.092,84.078,84.08,28800000.0
2007-08-27 13:45:00,84.072,84.072,84.06,84.06,12200000.0
2007-08-27 13:46:00,84.06,84.066,84.057,84.066,14400000.0
2007-08-27 13:47:00,84.05,84.062,84.042,84.043,27200000.0
2007-08-27 13:48:00,84.06,84.071,84.059,84.066,14400000.0
2007-08-27 13:49:00,84.064,84.071,84.064,84.071,33600000.0
2007-08-27 13:50:00,84.078,84.091,84.075,84.091,33600000.0
2007-08-27 13:51:00,84.08,84.083,84.076,84.079,16000000.0
2007-08-27 13:52:00,84.064,84.074,84.063,84.074,40000000.0
2007-08-27 13:53:00,84.072,84.072,84.044,84.064,36800000.0
2007-08-27 13:54:00,84.083,84.091,84.083,84.09,24000000.0
2007-08-27 13:55:00,84.085,84.095,84.083,84.092,11600000.0
2007-08-27 13:56:00,84.099,84.101,84.099,84.099,13800000.0
2007-08-27 13:57:00,84.093,84.093,84.081,84.089,14400000.0
2007-08-27 13:58:00,84.095,84.095,84.081,84.091,32400000.0
2007-08-27 13:59:00,84.098,84.107,84.084,84.084,48000000.0
2007-08-27 14:00:00,84.079,84.079,84.047,84.052,32000000.0
2007-08-27 14:01:00,84.047,84.048,84.042,84.045,14400000.0
2007-08-27 14:02:00,84.054,84.057,84.043,84.043,28800000.0
2007-08-27 14:03:00,84.023,84.045,84.023,84.042,14400000.0
2007-08-27 14:04:00,84.025,84.036,84.025,84.035,14400000.0
2007-08-27 14:05:00,84.019,84.024,84.004,84.024,25600000.0
2007-08-27 14:06:00,84.018,84.035,84.012,84.012,17600000.0
2007-08-27 14:07:00,84.011,84.036,84.011,84.036,12800000.0
2007-08-27 14:08:00,84.032,84.046,84.027,84.031,24400000.0
2007-08-27 14:09:00,84.043,84.055,84.039,84.042,11200000.0
2007-08-27 14:10:00,84.036,84.036,84.028,84.028,18000000.0
2007-08-27 14:11:00,84.02,84.029,84.019,84.019,12800000.0
2007-08-27 14:12:00,84.01,84.013,84.005,84.007,13200000.0
2007-08-27 14:13:00,84.005,84.005,83.995,83.995,24000000.0
2007-08-27 14:14:00,83.981,83.995,83.967,83.995,20800000.0
2007-08-27 14:15:00,83.991,84.0,83.987,83.988,33000000.0
2007-08-27 14:16:00,83.985,83.985,83.973,83.977,27200000.0
2007-08-27 14:17:00,83.967,83.974,83.961,83.961,11200000.0
2007-08-27 14:18:00,83.974,83.978,83.969,83.969,16000000.0
2007-08-27 14:19:00,83.961,83.962,83.947,83.949,40400000.0
2007-08-27 14:20:00,83.959,83.959,83.904,83.904,14400000.0
2007-08-27 14:21:00,83.902,83.914,83.899,83.911,33600000.0
2007-08-27 14:22:00,83.904,83.917,83.9,83.9,14400000.0
2007-08-27 14:23:00,83.884,83.884,83.866,83.866,17600000.0
2007-08-27 14:24:00,83.869,83.869,83.842,83.842,37200000.0
2007-08-27 14:25:00,83.821,83.821,83.81,83.818,12800000.0
2007-08-27 14:26:00,83.818,83.818,83.783,83.783,19200000.0
2007-08-27 14:27:00,83.775,83.795,83.771,83.795,11200000.0
2007-08-27 14:28:00,83.804,83.812,83.804,83.812,11200000.0
2007-08-27 14:29:00,83.808,83.817,83.801,83.801,12800000.0
2007-08-27 14:30:00,83.806,83.822,83.723,83.792,11200000.0
2007-08-27 14:31:00,83.797,83.797,83.703,83.796,16000000.0
2007-08-27 14:32:00,83.787,83.787,83.761,83.761,12800000.0
2007-08-27 14:33:00,83.769,83.787,83.761,83.787,17600000.0
2007-08-27 14:34:00,83.771,83.793,83.771,83.783,17000000.0
2007-08-27 14:35:00,83.794,83.797,83.787,83.787,11200000.0
2007-08-27 14:36:00,83.789,83.802,83.789,83.802,12800000.0
2007-08-27 14:37:00,83.83,83.83,83.81,83.81,11200000.0
2007-08-27 14:38:00,83.804,83.804,83.788,83.804,11200000.0
2007-08-27 14:39:00,83.795,83.807,83.792,83.797,17600000.0
2007-08-27 14:40:00,83.812,83.817,83.808,83.817,16000000.0
2007-08-27 14:41:00,83.803,83.809,83.793,83.804,11200000.0
2007-08-27 14:42:00,83.799,83.81,83.797,83.803,12800000.0
2007-08-27 14:43:00,83.816,83.816,83.802,83.809,17600000.0
2007-08-27 14:44:00,83.818,83.822,83.812,83.822,12800000.0
2007-08-27 14:45:00,83.804,83.821,83.804,83.813,12800000.0
2007-08-27 14:46:00,83.803,83.808,83.8,83.803,18000000.0
2007-08-27 14:47:00,83.802,83.807,83.802,83.806,12800000.0
2007-08-27 14:48:00,83.798,83.81,83.798,83.809,11600000.0
2007-08-27 14:49:00,83.797,83.825,83.797,83.818,16000000.0
2007-08-27 14:50:00,83.813,83.813,83.805,83.813,12800000.0
2007-08-27 14:51:00,83.815,83.818,83.807,83.817,17600000.0
2007-08-27 14:52:00,83.816,83.833,83.816,83.833,14400000.0
2007-08-27 14:53:00,83.841,83.841,83.828,83.839,11200000.0
2007-08-27 14:54:00,83.842,83.843,83.808,83.808,12800000.0
2007-08-27 14:55:00,83.815,83.824,83.801,83.801,11200000.0
2007-08-27 14:56:00,83.81,83.812,83.788,83.788,16000000.0
2007-08-27 14:57:00,83.792,83.792,83.774,83.774,12800000.0
2007-08-27 14:58:00,83.767,83.778,83.765,83.778,14400000.0
2007-08-27 14:59:00,83.778,83.778,83.761,83.765,12800000.0
2007-08-27 15:00:00,83.763,83.776,83.763,83.77,16000000.0
2007-08-27 15:01:00,83.768,83.774,83.76,83.763,17600000.0
2007-08-27 15:02:00,83.766,83.772,83.763,83.763,11200000.0
2007-08-27 15:03:00,83.761,83.77,83.758,83.761,11200000.0
2007-08-27 15:04:00,83.75,83.767,83.75,83.766,16000000.0
2007-08-27 15:05:00,83.758,83.775,83.758,83.775,12800000.0
2007-08-27 15:06:00,83.769,83.779,83.764,83.764,11200000.0
2007-08-27 15:07:00,83.775,83.775,83.764,83.774,10600000.0
2007-08-27 15:08:00,83.748,83.778,83.748,83.778,11200000.0
2007-08-27 15:09:00,83.771,83.772,83.762,83.768,14400000.0
2007-08-27 15:10:00,83.778,83.78,83.768,83.777,16000000.0
2007-08-27 15:12:00,83.775,83.783,83.765,83.78,12800000.0
2007-08-27 15:13:00,83.768,83.797,83.768,83.78,12800000.0
2007-08-27 15:14:00,83.799,83.802,83.793,83.799,16000000.0
2007-08-27 15:15:00,83.801,83.812,83.794,83.803,17600000.0
2007-08-27 15:16:00,83.814,83.834,83.808,83.834,12800000.0
2007-08-27 15:17:00,83.837,83.874,83.835,83.874,14400000.0
2007-08-27 15:18:00,83.877,83.891,83.877,83.89,12800000.0
2007-08-27 15:19:00,83.898,83.908,83.887,83.906,15400000.0
2007-08-27 15:20:00,83.913,83.913,83.902,83.902,16000000.0
2007-08-27 15:21:00,83.909,83.92,83.825,83.92,17000000.0
2007-08-27 15:22:00,83.908,83.926,83.905,83.921,11200000.0
2007-08-27 15:23:00,83.931,83.931,83.917,83.918,11200000.0
2007-08-27 15:24:00,83.922,83.938,83.922,83.938,11200000.0
2007-08-27 15:25:00,83.929,83.929,83.919,83.92,12800000.0
2007-08-27 15:26:00,83.916,83.916,83.895,83.895,14400000.0
2007-08-27 15:27:00,83.852,83.852,83.825,83.825,12800000.0
2007-08-27 15:28:00,83.839,83.839,83.828,83.833,12800000.0
2007-08-27 15:29:00,83.844,83.852,83.844,83.845,17600000.0
2007-08-27 15:30:00,83.843,83.85,83.83,83.838,17600000.0
2007-08-27 15:31:00,83.824,83.832,83.82,83.821,12800000.0
2007-08-27 15:32:00,83.819,83.819,83.803,83.813,11200000.0
2007-08-27 15:33:00,83.815,83.82,83.795,83.795,11600000.0
2007-08-27 15:34:00,83.776,83.776,83.767,83.772,11200000.0
2007-08-27 15:35:00,83.781,83.809,83.781,83.809,12800000.0
2007-08-27 15:36:00,83.819,83.837,83.819,83.83,14400000.0
2007-08-27 15:37:00,83.818,83.818,83.801,83.801,16000000.0
2007-08-27 15:38:00,83.805,83.828,83.805,83.823,16000000.0
2007-08-27 15:39:00,83.818,83.84,83.816,83.826,14400000.0
2007-08-27 15:40:00,83.814,83.814,83.789,83.792,12800000.0
2007-08-27 15:41:00,83.776,83.776,83.763,83.764,15400000.0
2007-08-27 15:42:00,83.773,83.792,83.726,83.784,17600000.0
2007-08-27 15:43:00,83.789,83.799,83.775,83.775,12800000.0
2007-08-27 15:44:00,83.782,83.786,83.778,83.778,12800000.0
2007-08-27 15:45:00,83.755,83.755,83.739,83.742,12200000.0
2007-08-27 15:46:00,83.716,83.716,83.7,83.7,11200000.0
2007-08-27 15:47:00,83.686,83.687,83.669,83.669,11200000.0
2007-08-27 15:48:00,83.679,83.695,83.679,83.695,12800000.0
2007-08-27 15:49:00,83.695,83.714,83.694,83.708,11200000.0
2007-08-27 15:50:00,83.697,83.697,83.668,83.668,14400000.0
2007-08-27 15:51:00,83.661,83.662,83.649,83.653,11200000.0
2007-08-27 15:52:00,83.655,83.66,83.652,83.659,11200000.0
2007-08-27 15:53:00,83.654,83.676,83.654,83.676,12800000.0
2007-08-27 15:54:00,83.681,83.715,83.681,83.715,17600000.0
2007-08-27 15:55:00,83.729,83.739,83.716,83.739,17600000.0
2007-08-27 15:56:00,83.752,83.807,83.752,83.807,11200000.0
2007-08-27 15:57:00,83.831,83.865,83.831,83.865,14400000.0
2007-08-27 15:58:00,83.876,83.895,83.876,83.889,11200000.0
2007-08-27 15:59:00,83.893,83.923,83.893,83.923,11200000.0
2007-08-27 16:00:00,83.978,83.996,83.978,83.99,11200000.0
2007-08-27 16:01:00,83.981,83.983,83.92,83.92,11200000.0
2007-08-27 16:02:00,83.887,83.887,83.854,83.859,17600000.0
2007-08-27 16:03:00,83.855,83.865,83.855,83.855,12800000.0
2007-08-27 16:04:00,83.855,83.893,83.802,83.893,11200000.0
2007-08-27 16:05:00,83.908,83.911,83.874,83.874,14800000.0
2007-08-27 16:06:00,83.839,83.839,83.771,83.776,16000000.0
2007-08-27 16:07:00,83.754,83.761,83.737,83.744,11200000.0
2007-08-27 16:08:00,83.751,83.786,83.751,83.786,11200000.0
2007-08-27 16:09:00,83.783,83.783,83.773,83.777,12200000.0
2007-08-27 16:10:00,83.778,83.785,83.777,83.782,12800000.0
2007-08-27 16:11:00,83.798,83.852,83.793,83.852,11200000.0
2007-08-27 16:12:00,83.867,83.881,83.858,83.86,17600000.0
2007-08-27 16:13:00,83.869,83.869,83.849,83.851,11200000.0
2007-08-27 16:14:00,83.838,83.839,83.833,83.833,13800000.0
2007-08-27 16:15:00,83.823,83.823,83.803,83.815,11200000.0
2007-08-27 16:16:00,83.804,83.804,83.729,83.729,11200000.0
2007-08-27 16:17:00,83.714,83.74,83.711,83.725,17600000.0
2007-08-27 16:18:00,83.714,83.728,83.714,83.728,16000000.0
2007-08-27 16:19:00,83.728,83.73,83.717,83.73,11200000.0
2007-08-27 16:20:00,83.74,83.744,83.717,83.722,11200000.0
2007-08-27 16:21:00,83.724,83.734,83.722,83.722,11200000.0
2007-08-27 16:22:00,83.727,83.731,83.721,83.721,10600000.0
2007-08-27 16:23:00,83.703,83.709,83.703,83.706,12800000.0
2007-08-27 16:24:00,83.714,83.721,83.711,83.711,11200000.0
2007-08-27 16:25:00,83.703,83.707,83.693,83.693,12800000.0
2007-08-27 16:26:00,83.694,83.707,83.678,83.678,12800000.0
2007-08-27 16:27:00,83.674,83.676,83.665,83.673,17600000.0
2007-08-27 16:28:00,83.683,83.686,83.679,83.685,11200000.0
2007-08-27 16:29:00,83.69,83.7,83.686,83.697,14400000.0
2007-08-27 16:30:00,83.687,83.717,83.687,83.717,13800000.0
2007-08-27 16:31:00,83.692,83.692,83.625,83.625,14400000.0
2007-08-27 16:32:00,83.635,83.635,83.605,83.616,11200000.0
2007-08-27 16:33:00,83.611,83.611,83.587,83.607,14400000.0
2007-08-27 16:34:00,83.613,83.626,83.606,83.625,17600000.0
2007-08-27 16:35:00,83.6,83.6,83.46,83.46,12800000.0
2007-08-27 16:36:00,83.474,83.504,83.474,83.501,11200000.0
2007-08-27 16:37:00,83.474,83.478,83.448,83.448,12800000.0
2007-08-27 16:38:00,83.434,83.448,83.432,83.448,14400000.0
2007-08-27 16:39:00,83.436,83.436,83.41,83.414,12800000.0
2007-08-27 16:40:00,83.4,83.433,83.395,83.433,17600000.0
2007-08-27 16:41:00,83.434,83.435,83.418,83.428,12800000.0
2007-08-27 16:42:00,83.401,83.407,83.393,83.405,11200000.0
2007-08-27 16:43:00,83.427,83.427,83.394,83.394,11600000.0
2007-08-27 16:44:00,83.403,83.409,83.392,83.404,11200000.0
2007-08-27 16:45:00,83.415,83.466,83.415,83.466,11200000.0
2007-08-27 16:46:00,83.457,83.471,83.443,83.471,14400000.0
2007-08-27 16:47:00,83.456,83.471,83.456,83.465,16400000.0
2007-08-27 16:48:00,83.484,83.493,83.473,83.476,11200000.0
2007-08-27 16:49:00,83.479,83.487,83.47,83.47,13200000.0
2007-08-27 16:50:00,83.479,83.479,83.464,83.476,17600000.0
2007-08-27 16:51:00,83.493,83.53,83.453,83.453,11200000.0
2007-08-27 16:52:00,83.511,83.521,83.501,83.521,17600000.0
2007-08-27 16:53:00,83.53,83.537,83.512,83.537,17600000.0
2007-08-27 16:54:00,83.525,83.532,83.513,83.527,17600000.0
2007-08-27 16:55:00,83.54,83.574,83.534,83.574,14400000.0
2007-08-27 16:56:00,83.584,83.6,83.584,83.589,12800000.0
2007-08-27 16:57:00,83.573,83.586,83.572,83.586,16400000.0
2007-08-27 16:58:00,83.612,83.612,83.576,83.576,12800000.0
2007-08-27 16:59:00,83.576,83.578,83.558,83.558,13200000.0
2007-08-27 17:00:00,83.52,83.52,83.506,83.51,11200000.0
2007-08-27 17:01:00,83.517,83.517,83.418,83.489,12800000.0
2007-08-27 17:02:00,83.488,83.491,83.473,83.487,16400000.0
2007-08-27 17:03:00,83.471,83.471,83.446,83.446,17600000.0
2007-08-27 17:04:00,83.443,83.446,83.426,83.426,11200000.0
2007-08-27 17:05:00,83.454,83.462,83.445,83.449,17600000.0
2007-08-27 17:06:00,83.435,83.445,83.425,83.425,11200000.0
2007-08-27 17:07:00,83.425,83.435,83.421,83.435,11200000.0
2007-08-27 17:08:00,83.43,83.43,83.413,83.413,17600000.0
2007-08-27 17:09:00,83.407,83.423,83.407,83.418,16400000.0
2007-08-27 17:10:00,83.414,83.419,83.411,83.411,11200000.0
2007-08-27 17:11:00,83.418,83.423,83.413,83.423,12800000.0
2007-08-27 17:12:00,83.439,83.443,83.422,83.442,12800000.0
2007-08-27 17:13:00,83.443,83.443,83.431,83.431,12800000.0
2007-08-27 17:14:00,83.437,83.44,83.426,83.433,12800000.0
2007-08-27 17:15:00,83.428,83.429,83.42,83.429,12800000.0
2007-08-27 17:16:00,83.436,83.44,83.426,83.44,11200000.0
2007-08-27 17:17:00,83.451,83.46,83.449,83.456,11200000.0
2007-08-27 17:18:00,83.444,83.444,83.419,83.419,12800000.0
2007-08-27 17:19:00,83.402,83.414,83.376,83.376,16000000.0
2007-08-27 17:20:00,83.372,83.379,83.357,83.357,11200000.0
2007-08-27 17:21:00,83.337,83.337,83.281,83.281,12800000.0
2007-08-27 17:22:00,83.256,83.268,83.17,83.256,11200000.0
2007-08-27 17:23:00,83.254,83.258,83.23,83.23,11200000.0
2007-08-27 17:24:00,83.227,83.227,83.208,83.21,11200000.0
2007-08-27 17:25:00,83.234,83.247,83.23,83.23,11200000.0
2007-08-27 17:26:00,83.233,83.257,83.233,83.253,11200000.0
2007-08-27 17:27:00,83.26,83.269,83.26,83.268,17600000.0
2007-08-27 17:28:00,83.288,83.295,83.282,83.295,12800000.0
2007-08-27 17:29:00,83.295,83.303,83.284,83.284,12800000.0
2007-08-27 17:30:00,83.294,83.305,83.294,83.305,11200000.0
2007-08-27 17:31:00,83.307,83.321,83.245,83.245,12800000.0
2007-08-27 17:32:00,83.192,83.192,83.181,83.185,11200000.0
2007-08-27 17:33:00,83.191,83.195,83.19,83.191,12800000.0
2007-08-27 17:34:00,83.197,83.206,83.187,83.203,11200000.0
2007-08-27 17:35:00,83.236,83.236,83.216,83.216,12800000.0
2007-08-27 17:36:00,83.223,83.223,83.205,83.205,11200000.0
2007-08-27 17:37:00,83.2,83.214,83.2,83.21,11200000.0
2007-08-27 17:38:00,83.209,83.213,83.188,83.188,16000000.0
2007-08-27 17:39:00,83.204,83.229,83.204,83.229,17600000.0
2007-08-27 17:40:00,83.219,83.222,83.216,83.222,11200000.0
2007-08-27 17:41:00,83.23,83.245,83.221,83.245,11200000.0
2007-08-27 17:42:00,83.232,83.25,83.229,83.25,11200000.0
2007-08-27 17:43:00,83.258,83.291,83.258,83.273,12800000.0
2007-08-27 17:44:00,83.268,83.268,83.261,83.261,12800000.0
2007-08-27 17:45:00,83.27,83.279,83.262,83.262,11200000.0
2007-08-27 17:46:00,83.273,83.287,83.273,83.285,13200000.0
2007-08-27 17:47:00,83.3,83.311,83.298,83.307,12800000.0
2007-08-27 17:48:00,83.295,83.295,83.287,83.294,11200000.0
2007-08-27 17:49:00,83.29,83.29,83.267,83.282,17600000.0
2007-08-27 17:50:00,83.281,83.287,83.276,83.28,12800000.0
2007-08-27 17:51:00,83.285,83.285,83.275,83.284,11200000.0
2007-08-27 17:52:00,83.282,83.282,83.253,83.253,12800000.0
2007-08-27 17:53:00,83.244,83.257,83.243,83.243,15400000.0
2007-08-27 17:54:00,83.253,83.278,83.253,83.276,14400000.0
2007-08-27 17:55:00,83.287,83.294,83.197,83.289,11200000.0
2007-08-27 17:56:00,83.298,83.298,83.28,83.29,11200000.0
2007-08-27 17:57:00,83.286,83.305,83.286,83.305,16000000.0
2007-08-27 17:58:00,83.312,83.312,83.294,83.3,12800000.0
2007-08-27 17:59:00,83.307,83.315,83.303,83.308,11200000.0
2007-08-27 18:00:00,83.295,83.295,83.275,83.277,17600000.0
2007-08-27 18:01:00,83.281,83.281,83.186,83.268,17600000.0
2007-08-27 18:02:00,83.264,83.284,83.264,83.281,17600000.0
2007-08-27 18:03:00,83.271,83.284,83.271,83.281,14400000.0
2007-08-27 18:04:00,83.273,83.275,83.268,83.274,11200000.0
2007-08-27 18:05:00,83.257,83.258,83.249,83.249,11200000.0
2007-08-27 18:06:00,83.242,83.252,83.238,83.247,12200000.0
2007-08-27 18:07:00,83.24,83.242,83.227,83.242,10600000.0
2007-08-27 18:08:00,83.26,83.26,83.248,83.248,16400000.0
2007-08-27 18:09:00,83.258,83.27,83.258,83.259,16000000.0
2007-08-27 18:10:00,83.258,83.271,83.256,83.271,12800000.0
2007-08-27 18:11:00,83.272,83.289,83.271,83.289,11200000.0
2007-08-27 18:12:00,83.291,83.296,83.288,83.296,12800000.0
2007-08-27 18:13:00,83.289,83.289,83.276,83.288,11200000.0
2007-08-27 18:14:00,83.286,83.294,83.274,83.294,12800000.0
2007-08-27 18:15:00,83.319,83.331,83.319,83.319,12800000.0
2007-08-27 18:16:00,83.344,83.374,83.344,83.374,12800000.0
2007-08-27 18:17:00,83.375,83.375,83.349,83.349,16000000.0
2007-08-27 18:18:00,83.354,83.365,83.354,83.365,11200000.0
2007-08-27 18:19:00,83.366,83.366,83.349,83.366,14400000.0
2007-08-27 18:20:00,83.359,83.359,83.351,83.352,12800000.0
2007-08-27 18:21:00,83.342,83.352,83.328,83.352,11200000.0
2007-08-27 18:22:00,83.362,83.366,83.3,83.356,16000000.0
2007-08-27 18:23:00,83.341,83.362,83.341,83.361,16000000.0
2007-08-27 18:24:00,83.369,83.369,83.334,83.334,12800000.0
2007-08-27 18:25:00,83.325,83.326,83.309,83.309,11200000.0
2007-08-27 18:26:00,83.315,83.315,83.302,83.307,12800000.0
2007-08-27 18:27:00,83.298,83.317,83.292,83.308,14400000.0
2007-08-27 18:28:00,83.304,83.304,83.295,83.295,12800000.0
2007-08-27 18:29:00,83.296,83.3,83.292,83.292,12800000.0
2007-08-27 18:30:00,83.312,83.318,83.312,83.318,11200000.0
2007-08-27 18:31:00,83.31,83.31,83.285,83.285,12800000.0
2007-08-27 18:32:00,83.291,83.291,83.28,83.283,10600000.0
2007-08-27 18:33:00,83.299,83.299,83.281,83.284,11200000.0
2007-08-27 18:34:00,83.285,83.297,83.285,83.289,12800000.0
2007-08-27 18:35:00,83.292,83.32,83.288,83.32,12800000.0
2007-08-27 18:36:00,83.327,83.33,83.318,83.318,12800000.0
2007-08-27 18:37:00,83.32,83.32,83.311,83.315,17600000.0
2007-08-27 18:38:00,83.31,83.31,83.301,83.308,11200000.0
2007-08-27 18:39:00,83.308,83.315,83.305,83.313,16400000.0
2007-08-27 18:40:00,83.318,83.318,83.305,83.308,12800000.0
2007-08-27 18:41:00,83.312,83.324,83.312,83.322,13200000.0
2007-08-27 18:42:00,83.326,83.327,83.318,83.327,11200000.0
2007-08-27 18:43:00,83.318,83.335,83.318,83.32,12800000.0
2007-08-27 18:44:00,83.325,83.327,83.318,83.322,11200000.0
2007-08-27 18:45:00,83.326,83.332,83.322,83.332,11200000.0
2007-08-27 18:46:00,83.332,83.348,83.332,83.341,11200000.0
2007-08-27 18:47:00,83.338,83.338,83.31,83.31,12800000.0
2007-08-27 18:48:00,83.316,83.318,83.31,83.316,12800000.0
2007-08-27 18:49:00,83.299,83.308,83.299,83.308,12800000.0
2007-08-27 18:50:00,83.307,83.307,83.29,83.299,17600000.0
2007-08-27 18:51:00,83.298,83.298,83.288,83.292,12800000.0
2007-08-27 18:52:00,83.254,83.295,83.254,83.292,12800000.0
2007-08-27 18:53:00,83.29,83.29,83.278,83.285,12200000.0
2007-08-27 18:54:00,83.298,83.303,83.294,83.296,11200000.0
2007-08-27 18:55:00,83.306,83.319,83.306,83.316,11200000.0
2007-08-27 18:56:00,83.316,83.316,83.295,83.303,15400000.0
2007-08-27 18:57:00,83.297,83.298,83.279,83.285,11200000.0
2007-08-27 18:58:00,83.283,83.292,83.281,83.289,11200000.0
2007-08-27 18:59:00,83.3,83.332,83.3,83.332,17600000.0
2007-08-27 19:00:00,83.339,83.339,83.324,83.324,12800000.0
2007-08-27 19:01:00,83.304,83.314,83.298,83.309,16400000.0
2007-08-27 19:02:00,83.334,83.348,83.334,83.341,11200000.0
2007-08-27 19:03:00,83.363,83.363,83.359,83.363,11200000.0
2007-08-27 19:04:00,83.357,83.363,83.349,83.349,16000000.0
2007-08-27 19:05:00,83.347,83.366,83.347,83.353,14400000.0
2007-08-27 19:06:00,83.358,83.383,83.358,83.383,16000000.0
2007-08-27 19:07:00,83.38,83.38,83.366,83.38,11200000.0
2007-08-27 19:08:00,83.385,83.427,83.385,83.424,17600000.0
2007-08-27 19:09:00,83.416,83.433,83.416,83.431,12200000.0
2007-08-27 19:10:00,83.433,83.444,83.432,83.441,17600000.0
2007-08-27 19:11:00,83.427,83.429,83.418,83.418,12800000.0
2007-08-27 19:12:00,83.385,83.385,83.36,83.368,10600000.0
2007-08-27 19:13:00,83.371,83.371,83.363,83.365,11200000.0
2007-08-27 19:14:00,83.365,83.38,83.363,83.363,15400000.0
2007-08-27 19:15:00,83.345,83.345,83.323,83.342,12800000.0
2007-08-27 19:16:00,83.34,83.34,83.322,83.324,12800000.0
2007-08-27 19:17:00,83.326,83.334,83.323,83.334,12800000.0
2007-08-27 19:18:00,83.316,83.35,83.316,83.34,17600000.0
2007-08-27 19:19:00,83.328,83.339,83.328,83.33,16000000.0
2007-08-27 19:20:00,83.325,83.326,83.312,83.312,16000000.0
2007-08-27 19:21:00,83.321,83.329,83.315,83.315,11200000.0
2007-08-27 19:22:00,83.311,83.313,83.305,83.305,11200000.0
2007-08-27 19:23:00,83.293,83.3,83.288,83.288,17600000.0
2007-08-27 19:24:00,83.277,83.284,83.272,83.283,17600000.0
2007-08-27 19:25:00,83.3,83.312,83.293,83.3,18000000.0
2007-08-27 19:26:00,83.29,83.297,83.286,83.286,11200000.0
2007-08-27 19:27:00,83.28,83.28,83.275,83.277,11200000.0
2007-08-27 19:28:00,83.283,83.303,83.283,83.297,12800000.0
2007-08-27 19:29:00,83.306,83.318,83.306,83.307,11200000.0
2007-08-27 19:30:00,83.312,83.32,83.311,83.32,14400000.0
2007-08-27 19:31:00,83.321,83.326,83.301,83.319,11200000.0
2007-08-27 19:32:00,83.302,83.302,83.278,83.278,12800000.0
2007-08-27 19:33:00,83.283,83.283,83.275,83.275,12800000.0
2007-08-27 19:34:00,83.275,83.295,83.275,83.295,12800000.0
2007-08-27 19:35:00,83.305,83.305,83.28,83.28,17600000.0
2007-08-27 19:36:00,83.252,83.257,83.247,83.257,11200000.0
2007-08-27 19:37:00,83.254,83.261,83.252,83.258,11200000.0
2007-08-27 19:38:00,83.234,83.243,83.225,83.225,17600000.0
2007-08-27 19:39:00,83.224,83.23,83.217,83.229,16000000.0
2007-08-27 19:40:00,83.217,83.231,83.214,83.231,14400000.0
2007-08-27 19:42:00,83.24,83.248,83.236,83.248,12800000.0
2007-08-27 19:43:00,83.252,83.265,83.244,83.257,11200000.0
2007-08-27 19:44:00,83.245,83.258,83.236,83.258,16000000.0
2007-08-27 19:45:00,83.244,83.251,83.244,83.247,12800000.0
2007-08-27 19:46:00,83.239,83.264,83.239,83.252,11200000.0
2007-08-27 19:47:00,83.251,83.254,83.239,83.239,16000000.0
2007-08-27 19:48:00,83.252,83.299,83.252,83.299,11200000.0
2007-08-27 19:49:00,83.307,83.321,83.298,83.298,13200000.0
2007-08-27 19:50:00,83.303,83.316,83.303,83.312,12800000.0
2007-08-27 19:51:00,83.318,83.318,83.301,83.305,17600000.0
2007-08-27 19:52:00,83.303,83.303,83.273,83.273,11200000.0
2007-08-27 19:53:00,83.271,83.272,83.264,83.268,12800000.0
2007-08-27 19:54:00,83.261,83.261,83.25,83.25,14400000.0
2007-08-27 19:55:00,83.244,83.256,83.244,83.255,8000000.0
2007-08-27 19:56:00,83.26,83.263,83.255,83.263,11200000.0
2007-08-27 19:57:00,83.246,83.249,83.242,83.249,12800000.0
2007-08-27 19:58:00,83.252,83.263,83.252,83.26,14400000.0
2007-08-27 19:59:00,83.26,83.261,83.238,83.252,14400000.0
2007-08-27 20:00:00,83.253,83.256,83.247,83.254,13200000.0
2007-08-27 20:01:00,83.264,83.268,83.259,83.26,11200000.0
2007-08-27 20:02:00,83.265,83.288,83.265,83.28,11200000.0
2007-08-27 20:03:00,83.285,83.289,83.279,83.289,16000000.0
2007-08-27 20:04:00,83.291,83.297,83.273,83.286,12800000.0
2007-08-27 20:05:00,83.293,83.293,83.278,83.28,12800000.0
2007-08-27 20:06:00,83.285,83.29,83.281,83.29,12800000.0
2007-08-27 20:07:00,83.304,83.323,83.304,83.323,8000000.0
2007-08-27 20:08:00,83.318,83.322,83.303,83.304,12800000.0
2007-08-27 20:09:00,83.291,83.299,83.278,83.299,16400000.0
2007-08-27 20:10:00,83.303,83.303,83.292,83.294,17600000.0
2007-08-27 20:11:00,83.291,83.296,83.288,83.29,14400000.0
2007-08-27 20:12:00,83.283,83.312,83.283,83.294,14400000.0
2007-08-27 20:13:00,83.305,83.343,83.305,83.343,11200000.0
2007-08-27 20:14:00,83.369,83.376,83.366,83.368,11200000.0
2007-08-27 20:15:00,83.373,83.374,83.37,83.37,11200000.0
2007-08-27 20:16:00,83.339,83.341,83.323,83.323,12800000.0
2007-08-27 20:17:00,83.316,83.342,83.316,83.342,12800000.0
2007-08-27 20:18:00,83.363,83.37,83.36,83.366,12800000.0
2007-08-27 20:19:00,83.366,83.372,83.365,83.371,11200000.0
2007-08-27 20:20:00,83.373,83.381,83.373,83.379,11200000.0
2007-08-27 20:21:00,83.384,83.388,83.383,83.388,12800000.0
2007-08-27 20:22:00,83.39,83.394,83.381,83.383,11200000.0
2007-08-27 20:23:00,83.376,83.38,83.359,83.359,11200000.0
2007-08-27 20:24:00,83.384,83.392,83.381,83.385,15400000.0
2007-08-27 20:25:00,83.387,83.389,83.381,83.387,12800000.0
2007-08-27 20:26:00,83.368,83.374,83.368,83.374,10600000.0
2007-08-27 20:27:00,83.374,83.388,83.364,83.388,17600000.0
2007-08-27 20:28:00,83.381,83.389,83.38,83.38,17600000.0
2007-08-27 20:29:00,83.373,83.378,83.371,83.374,11200000.0
2007-08-27 20:30:00,83.36,83.372,83.36,83.372,11200000.0
2007-08-27 20:31:00,83.391,83.419,83.391,83.419,14400000.0
2007-08-27 20:32:00,83.45,83.45,83.431,83.431,16400000.0
2007-08-27 20:33:00,83.449,83.45,83.434,83.447,16000000.0
2007-08-27 20:34:00,83.488,83.514,83.488,83.507,15400000.0
2007-08-27 20:35:00,83.495,83.512,83.483,83.483,14400000.0
2007-08-27 20:36:00,83.499,83.512,83.499,83.512,11200000.0
2007-08-27 20:37:00,83.515,83.515,83.492,83.498,17600000.0
2007-08-27 20:38:00,83.495,83.505,83.495,83.503,12800000.0
2007-08-27 20:39:00,83.519,83.541,83.519,83.541,16000000.0
2007-08-27 20:40:00,83.534,83.544,83.531,83.542,12800000.0
2007-08-27 20:41:00,83.537,83.541,83.533,83.536,17400000.0
2007-08-27 20:42:00,83.541,83.568,83.541,83.568,12800000.0
2007-08-27 20:43:00,83.575,83.6,83.575,83.6,11200000.0
2007-08-27 20:44:00,83.601,83.609,83.6,83.609,11200000.0
2007-08-27 20:45:00,83.611,83.611,83.587,83.587,11200000.0
2007-08-27 20:46:00,83.585,83.585,83.536,83.536,13200000.0
2007-08-27 20:47:00,83.531,83.547,83.478,83.535,11200000.0
2007-08-27 20:48:00,83.515,83.529,83.515,83.529,12800000.0
2007-08-27 20:49:00,83.547,83.557,83.54,83.557,12800000.0
2007-08-27 20:50:00,83.548,83.551,83.541,83.549,12800000.0
2007-08-27 20:51:00,83.557,83.571,83.557,83.567,16000000.0
2007-08-27 20:52:00,83.548,83.564,83.547,83.564,11200000.0
2007-08-27 20:53:00,83.573,83.574,83.56,83.561,12800000.0
2007-08-27 20:54:00,83.566,83.573,83.555,83.573,11200000.0
2007-08-27 20:55:00,83.57,83.57,83.551,83.552,12800000.0
2007-08-27 20:56:00,83.554,83.592,83.554,83.592,12800000.0
2007-08-27 20:57:00,83.567,83.567,83.545,83.545,12200000.0
2007-08-27 20:58:00,83.55,83.551,83.54,83.542,18000000.0
2007-08-27 20:59:00,83.537,83.54,83.521,83.524,16000000.0
2007-08-27 21:00:00,83.54,83.54,83.521,83.523,12800000.0
2007-08-27 21:01:00,83.507,83.507,83.482,83.482,12800000.0
2007-08-27 21:02:00,83.481,83.494,83.481,83.494,14400000.0
2007-08-27 21:03:00,83.489,83.505,83.487,83.505,11200000.0
2007-08-27 21:04:00,83.493,83.495,83.477,83.495,11200000.0
2007-08-27 21:05:00,83.494,83.494,83.476,83.478,13800000.0
2007-08-27 21:06:00,83.476,83.495,83.476,83.495,17600000.0
2007-08-27 21:07:00,83.501,83.503,83.498,83.498,12800000.0
2007-08-27 21:08:00,83.511,83.53,83.511,83.529,12800000.0
2007-08-27 21:09:00,83.53,83.53,83.502,83.502,14800000.0
2007-08-27 21:10:00,83.514,83.52,83.494,83.507,12800000.0
2007-08-27 21:11:00,83.509,83.517,83.509,83.509,8000000.0
2007-08-27 21:12:00,83.528,83.532,83.524,83.53,12800000.0
2007-08-27 21:13:00,83.543,83.567,83.543,83.567,12800000.0
2007-08-27 21:14:00,83.569,83.57,83.553,83.563,17600000.0
2007-08-27 21:15:00,83.552,83.564,83.55,83.56,17000000.0
2007-08-27 21:16:00,83.56,83.56,83.53,83.531,12800000.0
2007-08-27 21:17:00,83.54,83.549,83.54,83.548,12800000.0
2007-08-27 21:18:00,83.527,83.534,83.522,83.522,12800000.0
2007-08-27 21:19:00,83.528,83.535,83.528,83.529,12800000.0
2007-08-27 21:20:00,83.525,83.544,83.525,83.529,12800000.0
2007-08-27 21:21:00,83.511,83.511,83.479,83.479,16000000.0
2007-08-27 21:22:00,83.483,83.483,83.448,83.448,8000000.0
2007-08-27 21:23:00,83.431,83.464,83.429,83.464,14800000.0
2007-08-27 21:24:00,83.453,83.459,83.448,83.457,12800000.0
2007-08-27 21:25:00,83.452,83.472,83.443,83.443,12800000.0
2007-08-27 21:26:00,83.459,83.459,83.427,83.43,17600000.0
2007-08-27 21:27:00,83.42,83.456,83.42,83.445,12200000.0
2007-08-27 21:28:00,83.439,83.449,83.437,83.447,12800000.0
2007-08-27 21:29:00,83.468,83.468,83.451,83.451,11200000.0
2007-08-27 21:30:00,83.449,83.449,83.443,83.443,11200000.0
2007-08-27 21:31:00,83.439,83.458,83.439,83.454,8400000.0
2007-08-27 21:32:00,83.484,83.487,83.484,83.487,3200000.0
2007-08-27 21:33:00,83.487,83.488,83.472,83.477,12800000.0
2007-08-27 21:34:00,83.469,83.473,83.46,83.464,11200000.0
2007-08-27 21:35:00,83.476,83.489,83.476,83.489,8400000.0
2007-08-27 21:36:00,83.484,83.491,83.483,83.488,17600000.0
2007-08-27 21:37:00,83.482,83.482,83.466,83.466,12800000.0
2007-08-27 21:38:00,83.463,83.471,83.463,83.463,12800000.0
2007-08-27 21:39:00,83.455,83.468,83.455,83.468,16000000.0
2007-08-27 21:40:00,83.472,83.479,83.471,83.477,12800000.0
2007-08-27 21:41:00,83.497,83.507,83.472,83.472,11200000.0
2007-08-27 21:42:00,83.492,83.492,83.481,83.481,12800000.0
2007-08-27 21:43:00,83.489,83.5,83.485,83.5,17600000.0
2007-08-27 21:44:00,83.507,83.511,83.502,83.502,8000000.0
2007-08-27 21:45:00,83.48,83.485,83.47,83.483,12800000.0
2007-08-27 21:46:00,83.496,83.509,83.488,83.506,12800000.0
2007-08-27 21:47:00,83.511,83.523,83.505,83.523,11200000.0
2007-08-27 21:48:00,83.522,83.524,83.513,83.522,17000000.0
2007-08-27 21:49:00,83.509,83.509,83.412,83.496,11200000.0
2007-08-27 21:50:00,83.489,83.489,83.479,83.479,11200000.0
2007-08-27 21:51:00,83.461,83.471,83.461,83.471,11200000.0
2007-08-27 21:52:00,83.484,83.486,83.475,83.48,11200000.0
2007-08-27 21:53:00,83.462,83.463,83.445,83.445,17600000.0
2007-08-27 21:54:00,83.453,83.465,83.45,83.452,14400000.0
2007-08-27 21:55:00,83.448,83.455,83.436,83.454,16000000.0
2007-08-27 21:56:00,83.469,83.478,83.469,83.478,12200000.0
2007-08-27 21:57:00,83.451,83.458,83.429,83.429,8000000.0
2007-08-27 21:58:00,83.403,83.407,83.376,83.389,11200000.0
2007-08-27 21:59:00,83.383,83.392,83.378,83.392,8000000.0
2007-08-27 22:00:00,83.392,83.405,83.391,83.402,12800000.0
2007-08-27 22:01:00,83.397,83.397,83.285,83.285,12800000.0
2007-08-27 22:02:00,83.375,83.375,83.366,83.368,12800000.0
2007-08-27 22:03:00,83.383,83.392,83.372,83.372,12800000.0
2007-08-27 22:04:00,83.363,83.363,83.271,83.271,11200000.0
2007-08-27 22:05:00,83.322,83.323,83.319,83.322,11200000.0
2007-08-27 22:06:00,83.313,83.313,83.303,83.303,17600000.0
2007-08-27 22:07:00,83.288,83.288,83.248,83.257,12800000.0
2007-08-27 22:08:00,83.265,83.27,83.256,83.265,11200000.0
2007-08-27 22:09:00,83.258,83.258,83.241,83.245,11200000.0
2007-08-27 22:10:00,83.233,83.235,83.196,83.196,17600000.0
2007-08-27 22:11:00,83.187,83.187,83.175,83.175,8000000.0
2007-08-27 22:12:00,83.182,83.195,83.179,83.179,11200000.0
2007-08-27 22:13:00,83.191,83.191,83.173,83.175,17600000.0
2007-08-27 22:14:00,83.169,83.183,83.169,83.183,16000000.0
2007-08-27 22:15:00,83.188,83.198,83.185,83.185,11200000.0
2007-08-27 22:16:00,83.171,83.195,83.171,83.195,12800000.0
2007-08-27 22:17:00,83.2,83.207,83.197,83.197,11200000.0
2007-08-27 22:18:00,83.191,83.211,83.191,83.211,12800000.0
2007-08-27 22:19:00,83.214,83.218,83.211,83.218,14400000.0
2007-08-27 22:20:00,83.229,83.229,83.203,83.205,11200000.0
2007-08-27 22:21:00,83.199,83.199,83.173,83.173,16000000.0
2007-08-27 22:22:00,83.187,83.187,83.179,83.182,11200000.0
2007-08-27 22:23:00,83.158,83.158,83.133,83.158,12800000.0
2007-08-27 22:24:00,83.134,83.134,83.034,83.034,12800000.0
2007-08-27 22:25:00,83.052,83.084,83.049,83.084,12800000.0
2007-08-27 22:26:00,83.086,83.089,83.084,83.087,11200000.0
2007-08-27 22:27:00,83.074,83.089,83.074,83.083,12800000.0
2007-08-27 22:28:00,83.099,83.105,83.096,83.096,17600000.0
2007-08-27 22:29:00,83.102,83.11,83.086,83.086,8000000.0
2007-08-27 22:30:00,83.062,83.081,83.062,83.08,11200000.0
2007-08-27 22:31:00,83.074,83.074,83.055,83.055,11200000.0
2007-08-27 22:32:00,83.034,83.034,83.0,83.0,12800000.0
2007-08-27 22:33:00,82.999,83.001,82.994,83.001,12800000.0
2007-08-27 22:34:00,83.001,83.003,82.994,83.003,13200000.0
2007-08-27 22:35:00,83.005,83.02,82.994,83.02,12800000.0
2007-08-27 22:36:00,83.009,83.022,83.009,83.022,12800000.0
2007-08-27 22:37:00,83.009,83.009,82.985,82.985,12800000.0
2007-08-27 22:38:00,83.008,83.008,82.988,82.991,12800000.0
2007-08-27 22:39:00,82.991,83.004,82.991,82.992,11600000.0
2007-08-27 22:40:00,82.991,82.995,82.984,82.984,16000000.0
2007-08-27 22:41:00,82.988,82.988,82.958,82.966,8000000.0
2007-08-27 22:42:00,82.964,82.968,82.964,82.965,11200000.0
2007-08-27 22:43:00,82.978,82.986,82.92,82.986,16000000.0
2007-08-27 22:44:00,82.985,82.994,82.966,82.98,15400000.0
2007-08-27 22:45:00,82.973,82.989,82.968,82.968,14400000.0
2007-08-27 22:46:00,82.975,82.988,82.975,82.988,12800000.0
2007-08-27 22:47:00,82.98,82.987,82.969,82.969,12200000.0
2007-08-27 22:48:00,82.991,83.001,82.971,82.971,12800000.0
2007-08-27 22:49:00,82.976,82.988,82.974,82.988,9000000.0
2007-08-27 22:50:00,82.986,82.992,82.985,82.987,17600000.0
2007-08-27 22:51:00,82.973,82.973,82.961,82.961,11200000.0
2007-08-27 22:52:00,82.969,82.98,82.961,82.961,14400000.0
2007-08-27 22:53:00,82.966,82.989,82.966,82.989,11200000.0
2007-08-27 22:54:00,82.974,82.976,82.967,82.967,11600000.0
2007-08-27 22:55:00,82.966,82.966,82.95,82.95,8000000.0
2007-08-27 22:56:00,82.935,82.954,82.919,82.941,12800000.0
2007-08-27 22:57:00,82.949,82.949,82.942,82.946,8000000.0
2007-08-27 22:58:00,82.956,82.956,82.94,82.945,14400000.0
2007-08-27 22:59:00,82.917,82.932,82.913,82.913,11200000.0
2007-08-27 23:00:00,82.913,82.913,82.897,82.906,12800000.0
2007-08-27 23:01:00,82.905,82.914,82.905,82.911,6400000.0
2007-08-27 23:02:00,82.895,82.901,82.891,82.893,12800000.0
2007-08-27 23:03:00,82.901,82.912,82.901,82.91,17600000.0
2007-08-27 23:04:00,82.89,82.89,82.848,82.848,11600000.0
2007-08-27 23:05:00,82.829,82.848,82.829,82.843,12800000.0
2007-08-27 23:06:00,82.848,82.858,82.84,82.844,17600000.0
2007-08-27 23:07:00,82.845,82.855,82.837,82.855,11200000.0
2007-08-27 23:08:00,82.844,82.844,82.734,82.825,8000000.0
2007-08-27 23:09:00,82.831,82.851,82.831,82.846,11200000.0
2007-08-27 23:10:00,82.837,82.849,82.834,82.834,11600000.0
2007-08-27 23:11:00,82.833,82.843,82.833,82.842,12800000.0
2007-08-27 23:12:00,82.842,82.846,82.834,82.843,14400000.0
2007-08-27 23:13:00,82.85,82.857,82.849,82.857,14400000.0
2007-08-27 23:14:00,82.85,82.85,82.835,82.835,17600000.0
2007-08-27 23:15:00,82.852,82.853,82.839,82.839,10000000.0
2007-08-27 23:16:00,82.828,82.828,82.81,82.81,12800000.0
2007-08-27 23:17:00,82.798,82.798,82.762,82.762,11200000.0
2007-08-27 23:18:00,82.735,82.735,82.705,82.715,11200000.0
2007-08-27 23:19:00,82.699,82.699,82.665,82.665,11200000.0
2007-08-27 23:20:00,82.653,82.657,82.638,82.638,12800000.0
2007-08-27 23:21:00,82.624,82.636,82.624,82.636,11600000.0
2007-08-27 23:22:00,82.638,82.681,82.638,82.681,12800000.0
2007-08-27 23:23:00,82.714,82.809,82.714,82.809,12800000.0
2007-08-27 23:24:00,82.792,82.792,82.774,82.777,12200000.0
2007-08-27 23:25:00,82.772,82.794,82.688,82.794,11200000.0
2007-08-27 23:26:00,82.785,82.786,82.774,82.776,16000000.0
2007-08-27 23:27:00,82.756,82.756,82.722,82.722,8000000.0
2007-08-27 23:28:00,82.743,82.745,82.736,82.741,12800000.0
2007-08-27 23:29:00,82.731,82.738,82.727,82.727,11200000.0
2007-08-27 23:30:00,82.705,82.705,82.639,82.647,12800000.0
2007-08-27 23:31:00,82.676,82.702,82.675,82.702,11200000.0
2007-08-27 23:32:00,82.709,82.721,82.704,82.721,9600000.0
2007-08-27 23:33:00,82.708,82.708,82.65,82.65,14400000.0
2007-08-27 23:34:00,82.67,82.682,82.67,82.677,14400000.0
2007-08-27 23:35:00,82.674,82.682,82.673,82.678,12800000.0
2007-08-27 23:36:00,82.67,82.676,82.638,82.638,12800000.0
2007-08-27 23:37:00,82.621,82.628,82.61,82.61,16000000.0
2007-08-27 23:38:00,82.591,82.591,82.573,82.573,10600000.0
2007-08-27 23:39:00,82.585,82.585,82.494,82.582,11200000.0
2007-08-27 23:40:00,82.586,82.601,82.572,82.601,12800000.0
2007-08-27 23:41:00,82.616,82.628,82.612,82.628,12800000.0
2007-08-27 23:42:00,82.634,82.637,82.623,82.629,14400000.0
2007-08-27 23:43:00,82.617,82.653,82.617,82.653,11200000.0
2007-08-27 23:44:00,82.672,82.696,82.672,82.691,12800000.0
2007-08-27 23:45:00,82.644,82.66,82.644,82.658,12800000.0
2007-08-27 23:46:00,82.661,82.661,82.635,82.637,11200000.0
2007-08-27 23:47:00,82.63,82.649,82.623,82.649,11200000.0
2007-08-27 23:48:00,82.671,82.684,82.671,82.68,12800000.0
2007-08-27 23:49:00,82.686,82.69,82.678,82.69,14400000.0
2007-08-27 23:50:00,82.688,82.688,82.679,82.684,11200000.0
2007-08-27 23:51:00,82.656,82.656,82.619,82.619,11200000.0
2007-08-27 23:52:00,82.605,82.632,82.605,82.63,14400000.0
2007-08-27 23:53:00,82.642,82.642,82.62,82.63,14400000.0
2007-08-27 23:54:00,82.641,82.643,82.6,82.6,11200000.0
2007-08-27 23:55:00,82.584,82.584,82.571,82.574,12800000.0
2007-08-27 23:56:00,82.574,82.581,82.572,82.581,12800000.0
2007-08-27 23:57:00,82.576,82.614,82.576,82.614,12800000.0
2007-08-27 23:58:00,82.628,82.645,82.628,82.641,11200000.0
2007-08-27 23:59:00,82.627,82.627,82.602,82.602,14400000.0
2007-08-28 00:00:00,82.604,82.604,82.586,82.586,12800000.0
2007-08-28 00:01:00,82.561,82.568,82.554,82.554,15400000.0
2007-08-28 00:02:00,82.557,82.565,82.552,82.565,12800000.0
2007-08-28 00:03:00,82.569,82.581,82.569,82.581,12800000.0
2007-08-28 00:04:00,82.588,82.604,82.579,82.604,14400000.0
2007-08-28 00:05:00,82.623,82.643,82.623,82.643,14400000.0
2007-08-28 00:06:00,82.638,82.65,82.638,82.65,9600000.0
2007-08-28 00:07:00,82.645,82.65,82.627,82.65,14400000.0
2007-08-28 00:08:00,82.65,82.674,82.65,82.67,12800000.0
2007-08-28 00:09:00,82.668,82.673,82.667,82.673,11200000.0
2007-08-28 00:10:00,82.695,82.695,82.678,82.678,8000000.0
2007-08-28 00:11:00,82.67,82.67,82.648,82.648,11200000.0
2007-08-28 00:12:00,82.635,82.646,82.632,82.635,11200000.0
2007-08-28 00:13:00,82.624,82.631,82.624,82.629,11200000.0
2007-08-28 00:14:00,82.624,82.624,82.591,82.591,11200000.0
2007-08-28 00:15:00,82.598,82.617,82.598,82.617,12800000.0
2007-08-28 00:16:00,82.618,82.631,82.605,82.631,11600000.0
2007-08-28 00:17:00,82.64,82.645,82.635,82.637,12800000.0
2007-08-28 00:18:00,82.632,82.642,82.632,82.642,11200000.0
2007-08-28 00:19:00,82.639,82.639,82.619,82.624,12200000.0
2007-08-28 00:20:00,82.61,82.62,82.555,82.611,14400000.0
2007-08-28 00:21:00,82.62,82.622,82.608,82.608,9600000.0
2007-08-28 00:22:00,82.61,82.621,82.599,82.599,17600000.0
2007-08-28 00:23:00,82.602,82.646,82.602,82.646,11200000.0
2007-08-28 00:24:00,82.648,82.648,82.634,82.635,17600000.0
2007-08-28 00:25:00,82.627,82.627,82.591,82.591,11200000.0
2007-08-28 00:26:00,82.581,82.589,82.579,82.579,11200000.0
2007-08-28 00:27:00,82.569,82.569,82.564,82.564,8000000.0
2007-08-28 00:28:00,82.549,82.559,82.546,82.546,12800000.0
2007-08-28 00:29:00,82.546,82.55,82.476,82.533,9600000.0
2007-08-28 00:30:00,82.526,82.526,82.512,82.513,13200000.0
2007-08-28 00:31:00,82.501,82.501,82.498,82.501,11200000.0
2007-08-28 00:32:00,82.493,82.507,82.493,82.503,14400000.0
2007-08-28 00:33:00,82.493,82.509,82.486,82.49,15400000.0
2007-08-28 00:34:00,82.498,82.505,82.498,82.502,17600000.0
2007-08-28 00:35:00,82.516,82.525,82.505,82.525,10600000.0
2007-08-28 00:36:00,82.527,82.555,82.527,82.555,12800000.0
2007-08-28 00:37:00,82.574,82.591,82.574,82.591,11200000.0
2007-08-28 00:38:00,82.574,82.574,82.551,82.573,14400000.0
2007-08-28 00:39:00,82.574,82.574,82.546,82.546,12800000.0
2007-08-28 00:40:00,82.542,82.556,82.542,82.551,12800000.0
2007-08-28 00:41:00,82.552,82.552,82.538,82.549,12200000.0
2007-08-28 00:42:00,82.551,82.551,82.53,82.535,11200000.0
2007-08-28 00:43:00,82.527,82.528,82.511,82.513,14400000.0
2007-08-28 00:44:00,82.5,82.5,82.492,82.492,17600000.0
2007-08-28 00:45:00,82.465,82.465,82.411,82.422,11000000.0
2007-08-28 00:46:00,82.435,82.448,82.427,82.448,15400000.0
2007-08-28 00:47:00,82.423,82.423,82.355,82.355,9600000.0
2007-08-28 00:48:00,82.301,82.329,82.299,82.325,11200000.0
2007-08-28 00:49:00,82.311,82.371,82.311,82.371,8000000.0
2007-08-28 00:50:00,82.377,82.382,82.367,82.369,11200000.0
2007-08-28 00:51:00,82.357,82.371,82.349,82.366,11200000.0
2007-08-28 00:52:00,82.367,82.377,82.357,82.377,14200000.0
2007-08-28 00:53:00,82.392,82.398,82.387,82.395,16000000.0
2007-08-28 00:54:00,82.399,82.462,82.393,82.462,16000000.0
2007-08-28 00:55:00,82.53,82.574,82.53,82.574,11200000.0
2007-08-28 00:56:00,82.553,82.553,82.534,82.545,14400000.0
2007-08-28 00:57:00,82.538,82.538,82.504,82.527,16000000.0
2007-08-28 00:58:00,82.509,82.509,82.479,82.479,11200000.0
2007-08-28 00:59:00,82.363,82.475,82.363,82.475,11200000.0
2007-08-28 01:00:00,82.496,82.549,82.494,82.549,11200000.0
2007-08-28 01:01:00,82.525,82.525,82.502,82.522,8000000.0
2007-08-28 01:02:00,82.54,82.54,82.531,82.536,11600000.0
2007-08-28 01:03:00,82.524,82.543,82.518,82.543,8000000.0
2007-08-28 01:04:00,82.548,82.549,82.545,82.547,11200000.0
2007-08-28 01:05:00,82.54,82.54,82.451,82.451,11200000.0
2007-08-28 01:06:00,82.528,82.528,82.508,82.511,11200000.0
2007-08-28 01:07:00,82.533,82.577,82.498,82.577,11200000.0
2007-08-28 01:08:00,82.586,82.589,82.573,82.581,10600000.0
2007-08-28 01:09:00,82.583,82.621,82.583,82.621,11200000.0
2007-08-28 01:10:00,82.648,82.654,82.646,82.653,17600000.0
2007-08-28 01:11:00,82.654,82.675,82.654,82.675,14400000.0
2007-08-28 01:12:00,82.666,82.676,82.66,82.664,12800000.0
2007-08-28 01:13:00,82.658,82.674,82.658,82.673,8000000.0
2007-08-28 01:14:00,82.673,82.702,82.673,82.702,11200000.0
2007-08-28 01:15:00,82.698,82.736,82.694,82.736,9600000.0
2007-08-28 01:16:00,82.745,82.747,82.733,82.747,11200000.0
2007-08-28 01:17:00,82.737,82.74,82.705,82.705,12800000.0
2007-08-28 01:18:00,82.695,82.695,82.655,82.655,11200000.0
2007-08-28 01:19:00,82.639,82.652,82.639,82.651,12200000.0
2007-08-28 01:20:00,82.641,82.641,82.608,82.608,15400000.0
2007-08-28 01:21:00,82.576,82.576,82.568,82.576,12200000.0
2007-08-28 01:22:00,82.56,82.57,82.556,82.567,12800000.0
2007-08-28 01:23:00,82.572,82.578,82.572,82.575,12800000.0
2007-08-28 01:24:00,82.574,82.58,82.574,82.574,12800000.0
2007-08-28 01:25:00,82.568,82.571,82.561,82.569,14400000.0
2007-08-28 01:26:00,82.579,82.588,82.574,82.588,10600000.0
2007-08-28 01:27:00,82.61,82.612,82.599,82.6,11200000.0
2007-08-28 01:28:00,82.593,82.626,82.593,82.626,18000000.0
2007-08-28 01:29:00,82.64,82.645,82.624,82.624,11200000.0
2007-08-28 01:30:00,82.625,82.625,82.607,82.613,11200000.0
2007-08-28 01:31:00,82.609,82.618,82.606,82.606,14400000.0
2007-08-28 01:32:00,82.633,82.639,82.624,82.625,11200000.0
2007-08-28 01:33:00,82.617,82.617,82.578,82.581,9000000.0
2007-08-28 01:34:00,82.56,82.573,82.56,82.567,17600000.0
2007-08-28 01:35:00,82.568,82.568,82.467,82.533,11200000.0
2007-08-28 01:36:00,82.533,82.545,82.528,82.54,12800000.0
2007-08-28 01:37:00,82.535,82.538,82.513,82.513,16000000.0
2007-08-28 01:38:00,82.512,82.564,82.512,82.564,17600000.0
2007-08-28 01:39:00,82.555,82.555,82.545,82.545,8000000.0
2007-08-28 01:40:00,82.549,82.556,82.542,82.545,12800000.0
2007-08-28 01:41:00,82.555,82.585,82.555,82.585,12800000.0
2007-08-28 01:42:00,82.601,82.601,82.585,82.595,11200000.0
2007-08-28 01:43:00,82.62,82.62,82.555,82.603,10000000.0
2007-08-28 01:44:00,82.584,82.596,82.575,82.59,11200000.0
2007-08-28 01:45:00,82.583,82.596,82.583,82.596,11200000.0
2007-08-28 01:46:00,82.589,82.589,82.565,82.565,10600000.0
2007-08-28 01:47:00,82.56,82.578,82.56,82.569,11200000.0
2007-08-28 01:48:00,82.576,82.595,82.57,82.593,12800000.0
2007-08-28 01:49:00,82.593,82.604,82.593,82.602,11200000.0
2007-08-28 01:50:00,82.613,82.617,82.608,82.616,15400000.0
2007-08-28 01:51:00,82.609,82.609,82.586,82.586,17000000.0
2007-08-28 01:52:00,82.57,82.58,82.552,82.552,12800000.0
2007-08-28 01:53:00,82.54,82.541,82.536,82.536,12800000.0
2007-08-28 01:54:00,82.537,82.546,82.527,82.53,12800000.0
2007-08-28 01:55:00,82.529,82.532,82.503,82.512,12800000.0
2007-08-28 01:56:00,82.48,82.48,82.463,82.471,16000000.0
2007-08-28 01:57:00,82.481,82.483,82.473,82.482,12800000.0
2007-08-28 01:58:00,82.47,82.48,82.458,82.468,17600000.0
2007-08-28 01:59:00,82.465,82.479,82.463,82.479,12800000.0
2007-08-28 02:00:00,82.484,82.488,82.48,82.488,11200000.0
2007-08-28 02:01:00,82.485,82.489,82.482,82.489,11200000.0
2007-08-28 02:02:00,82.486,82.486,82.469,82.47,11200000.0
2007-08-28 02:03:00,82.465,82.473,82.465,82.473,12800000.0
2007-08-28 02:04:00,82.481,82.499,82.48,82.499,12800000.0
2007-08-28 02:05:00,82.501,82.501,82.487,82.487,12800000.0
2007-08-28 02:06:00,82.487,82.492,82.482,82.49,14400000.0
2007-08-28 02:07:00,82.479,82.486,82.479,82.486,20800000.0
2007-08-28 02:08:00,82.478,82.493,82.475,82.49,11200000.0
2007-08-28 02:09:00,82.496,82.496,82.484,82.484,14400000.0
2007-08-28 02:10:00,82.489,82.49,82.482,82.482,8000000.0
2007-08-28 02:11:00,82.47,82.48,82.464,82.478,12800000.0
2007-08-28 02:12:00,82.474,82.482,82.473,82.482,14400000.0
2007-08-28 02:13:00,82.49,82.505,82.49,82.492,15400000.0
2007-08-28 02:14:00,82.505,82.512,82.497,82.497,16000000.0
2007-08-28 02:15:00,82.495,82.509,82.494,82.509,12800000.0
2007-08-28 02:16:00,82.523,82.523,82.511,82.511,11200000.0
2007-08-28 02:17:00,82.504,82.525,82.504,82.521,11200000.0
2007-08-28 02:18:00,82.524,82.527,82.518,82.519,11200000.0
2007-08-28 02:19:00,82.513,82.513,82.499,82.502,11200000.0
2007-08-28 02:20:00,82.501,82.501,82.492,82.497,14400000.0
2007-08-28 02:21:00,82.492,82.494,82.478,82.488,17600000.0
2007-08-28 02:22:00,82.473,82.489,82.473,82.489,14400000.0
2007-08-28 02:23:00,82.492,82.504,82.487,82.492,11200000.0
2007-08-28 02:24:00,82.481,82.507,82.481,82.502,14400000.0
2007-08-28 02:25:00,82.481,82.481,82.433,82.437,24000000.0
2007-08-28 02:26:00,82.445,82.454,82.443,82.449,9600000.0
2007-08-28 02:27:00,82.455,82.455,82.441,82.449,12800000.0
2007-08-28 02:28:00,82.436,82.436,82.411,82.411,11200000.0
2007-08-28 02:29:00,82.387,82.397,82.387,82.397,11200000.0
2007-08-28 02:30:00,82.402,82.416,82.391,82.391,17000000.0
2007-08-28 02:31:00,82.376,82.376,82.338,82.34,14400000.0
2007-08-28 02:32:00,82.339,82.367,82.339,82.367,13200000.0
2007-08-28 02:33:00,82.366,82.366,82.325,82.325,11200000.0
2007-08-28 02:34:00,82.286,82.286,82.261,82.261,12800000.0
2007-08-28 02:35:00,82.256,82.274,82.256,82.269,12800000.0
2007-08-28 02:36:00,82.265,82.269,82.26,82.266,11200000.0
2007-08-28 02:37:00,82.23,82.23,82.197,82.206,12800000.0
2007-08-28 02:38:00,82.231,82.257,82.209,82.257,12800000.0
2007-08-28 02:39:00,82.27,82.27,82.224,82.224,11200000.0
2007-08-28 02:40:00,82.228,82.228,82.207,82.225,16000000.0
2007-08-28 02:41:00,82.223,82.223,82.201,82.207,12800000.0
2007-08-28 02:42:00,82.191,82.202,82.186,82.194,11200000.0
2007-08-28 02:43:00,82.178,82.189,82.162,82.162,25600000.0
2007-08-28 02:44:00,82.175,82.195,82.174,82.195,12800000.0
2007-08-28 02:45:00,82.205,82.215,82.205,82.215,16000000.0
2007-08-28 02:46:00,82.208,82.208,82.187,82.192,8000000.0
2007-08-28 02:47:00,82.177,82.177,82.162,82.172,16000000.0
2007-08-28 02:48:00,82.172,82.172,82.164,82.164,11200000.0
2007-08-28 02:49:00,82.165,82.185,82.161,82.18,15400000.0
2007-08-28 02:50:00,82.161,82.161,82.137,82.143,17600000.0
2007-08-28 02:51:00,82.123,82.141,82.123,82.141,16000000.0
2007-08-28 02:52:00,82.136,82.149,82.135,82.149,12800000.0
2007-08-28 02:53:00,82.13,82.13,82.035,82.054,12800000.0
2007-08-28 02:54:00,82.047,82.047,82.019,82.047,11200000.0
2007-08-28 02:55:00,82.043,82.126,82.043,82.126,12800000.0
2007-08-28 02:56:00,82.135,82.199,82.135,82.199,11200000.0
2007-08-28 02:57:00,82.191,82.191,82.172,82.172,3200000.0
2007-08-28 02:58:00,82.068,82.073,82.061,82.073,9600000.0
2007-08-28 02:59:00,82.096,82.096,82.06,82.06,16000000.0
2007-08-28 03:00:00,82.047,82.052,82.029,82.033,11200000.0
2007-08-28 03:01:00,82.034,82.045,82.034,82.045,12800000.0
2007-08-28 03:02:00,82.034,82.079,82.034,82.079,12800000.0
2007-08-28 03:03:00,82.064,82.09,82.064,82.087,12800000.0
2007-08-28 03:04:00,82.077,82.077,82.049,82.065,13200000.0
2007-08-28 03:05:00,82.071,82.071,82.027,82.027,17600000.0
2007-08-28 03:06:00,82.023,82.023,82.009,82.009,11200000.0
2007-08-28 03:07:00,81.993,82.01,81.993,82.01,11200000.0
2007-08-28 03:08:00,81.99,81.99,81.906,81.906,11200000.0
2007-08-28 03:09:00,81.922,81.951,81.922,81.937,12800000.0
2007-08-28 03:10:00,81.925,81.974,81.925,81.974,11200000.0
2007-08-28 03:11:00,81.997,82.005,81.991,81.991,12800000.0
2007-08-28 03:12:00,81.986,82.045,81.986,82.043,12800000.0
2007-08-28 03:13:00,82.054,82.071,82.054,82.068,14400000.0
2007-08-28 03:14:00,82.077,82.093,82.065,82.065,12800000.0
2007-08-28 03:15:00,82.044,82.058,82.034,82.056,17600000.0
2007-08-28 03:16:00,82.067,82.09,82.065,82.09,16000000.0
2007-08-28 03:17:00,82.098,82.108,82.086,82.099,12800000.0
2007-08-28 03:18:00,82.119,82.139,82.102,82.139,15400000.0
2007-08-28 03:19:00,82.155,82.155,82.145,82.147,16000000.0
2007-08-28 03:20:00,82.149,82.165,82.141,82.163,17600000.0
2007-08-28 03:21:00,82.166,82.189,82.166,82.189,11200000.0
2007-08-28 03:22:00,82.192,82.297,82.192,82.297,12800000.0
2007-08-28 03:23:00,82.315,82.319,82.296,82.296,12800000.0
2007-08-28 03:24:00,82.269,82.271,82.251,82.261,12800000.0
2007-08-28 03:25:00,82.266,82.291,82.263,82.291,19200000.0
2007-08-28 03:26:00,82.308,82.346,82.308,82.342,12800000.0
2007-08-28 03:27:00,82.325,82.325,82.303,82.303,12800000.0
2007-08-28 03:28:00,82.306,82.309,82.29,82.309,12800000.0
2007-08-28 03:29:00,82.301,82.301,82.277,82.285,11200000.0
2007-08-28 03:30:00,82.322,82.337,82.322,82.328,12800000.0
2007-08-28 03:31:00,82.294,82.295,82.281,82.281,32000000.0
2007-08-28 03:32:00,82.262,82.262,82.213,82.213,11200000.0
2007-08-28 03:33:00,82.238,82.264,82.238,82.252,13200000.0
2007-08-28 03:34:00,82.262,82.278,82.262,82.278,11200000.0
2007-08-28 03:35:00,82.301,82.322,82.297,82.308,14400000.0
2007-08-28 03:36:00,82.301,82.318,82.301,82.313,12800000.0
2007-08-28 03:37:00,82.263,82.295,82.263,82.28,17600000.0
2007-08-28 03:38:00,82.295,82.3,82.29,82.298,12800000.0
2007-08-28 03:39:00,82.272,82.281,82.257,82.257,17600000.0
2007-08-28 03:40:00,82.28,82.284,82.261,82.261,12800000.0
2007-08-28 03:41:00,82.281,82.287,82.279,82.279,12800000.0
2007-08-28 03:42:00,82.292,82.292,82.268,82.268,8000000.0
2007-08-28 03:43:00,82.239,82.255,82.239,82.255,14800000.0
2007-08-28 03:44:00,82.265,82.265,82.255,82.258,8000000.0
2007-08-28 03:45:00,82.253,82.27,82.253,82.27,14400000.0
2007-08-28 03:46:00,82.279,82.286,82.277,82.277,11200000.0
2007-08-28 03:47:00,82.275,82.278,82.268,82.269,12800000.0
2007-08-28 03:48:00,82.277,82.283,82.275,82.277,13200000.0
2007-08-28 03:49:00,82.278,82.28,82.258,82.258,12800000.0
2007-08-28 03:50:00,82.262,82.272,82.247,82.27,11200000.0
2007-08-28 03:51:00,82.266,82.266,82.241,82.241,4800000.0
2007-08-28 03:52:00,82.224,82.228,82.208,82.208,8000000.0
2007-08-28 03:53:00,82.201,82.205,82.194,82.194,11200000.0
2007-08-28 03:54:00,82.161,82.173,82.154,82.171,10600000.0
2007-08-28 03:55:00,82.172,82.174,82.108,82.108,11200000.0
2007-08-28 03:56:00,82.084,82.084,82.072,82.072,11200000.0
2007-08-28 03:57:00,82.045,82.056,82.017,82.056,11200000.0
2007-08-28 03:58:00,82.069,82.085,82.065,82.085,12800000.0
2007-08-28 03:59:00,82.102,82.139,82.102,82.134,17600000.0
2007-08-28 04:00:00,82.133,82.141,82.121,82.141,14400000.0
2007-08-28 04:01:00,82.14,82.14,82.116,82.137,11200000.0
2007-08-28 04:02:00,82.141,82.154,82.138,82.141,17600000.0
2007-08-28 04:03:00,82.14,82.181,82.071,82.071,11200000.0
2007-08-28 04:04:00,82.149,82.149,82.14,82.148,14400000.0
2007-08-28 04:05:00,82.153,82.157,82.131,82.152,14400000.0
2007-08-28 04:06:00,82.156,82.156,82.146,82.146,9600000.0
2007-08-28 04:07:00,82.135,82.141,82.118,82.13,12200000.0
2007-08-28 04:08:00,82.138,82.138,82.119,82.133,12800000.0
2007-08-28 04:09:00,82.136,82.137,82.131,82.137,11200000.0
2007-08-28 04:10:00,82.131,82.139,82.126,82.136,16000000.0
2007-08-28 04:11:00,82.131,82.135,82.122,82.122,12800000.0
2007-08-28 04:12:00,82.124,82.138,82.116,82.118,12800000.0
2007-08-28 04:13:00,82.101,82.122,82.101,82.122,17600000.0
2007-08-28 04:14:00,82.126,82.126,82.101,82.117,11200000.0
2007-08-28 04:15:00,82.14,82.155,82.14,82.154,15400000.0
2007-08-28 04:16:00,82.15,82.163,82.143,82.152,14400000.0
2007-08-28 04:17:00,82.137,82.14,82.129,82.137,17600000.0
2007-08-28 04:18:00,82.138,82.151,82.134,82.151,12200000.0
2007-08-28 04:19:00,82.157,82.163,82.143,82.155,35200000.0
2007-08-28 04:20:00,82.149,82.158,82.146,82.158,11200000.0
2007-08-28 04:21:00,82.161,82.161,82.143,82.143,11200000.0
2007-08-28 04:22:00,82.144,82.144,82.124,82.124,12800000.0
2007-08-28 04:23:00,82.11,82.124,82.11,82.124,12800000.0
2007-08-28 04:24:00,82.121,82.132,82.113,82.132,16000000.0
2007-08-28 04:25:00,82.15,82.157,82.143,82.145,16400000.0
2007-08-28 04:26:00,82.133,82.134,82.122,82.134,12800000.0
2007-08-28 04:27:00,82.128,82.128,82.112,82.112,17600000.0
2007-08-28 04:28:00,82.096,82.105,82.095,82.1,12800000.0
2007-08-28 04:30:00,82.116,82.125,82.06,82.111,11200000.0
2007-08-28 04:31:00,82.119,82.119,82.109,82.109,12800000.0
2007-08-28 04:32:00,82.109,82.109,82.1,82.102,17600000.0
2007-08-28 04:33:00,82.103,82.105,82.099,82.103,12800000.0
2007-08-28 04:34:00,82.107,82.115,82.107,82.108,13800000.0
2007-08-28 04:35:00,82.089,82.09,82.078,82.088,11200000.0
2007-08-28 04:36:00,82.099,82.102,82.092,82.102,10600000.0
2007-08-28 04:37:00,82.099,82.1,82.091,82.094,12800000.0
2007-08-28 04:38:00,82.092,82.099,82.081,82.081,15400000.0
2007-08-28 04:39:00,82.074,82.078,82.063,82.07,14400000.0
2007-08-28 04:40:00,82.051,82.073,82.051,82.063,12800000.0
2007-08-28 04:41:00,82.073,82.074,82.065,82.065,11200000.0
2007-08-28 04:42:00,82.078,82.083,82.059,82.059,11200000.0
2007-08-28 04:43:00,82.051,82.072,82.051,82.072,12800000.0
2007-08-28 04:44:00,82.074,82.08,82.071,82.072,17600000.0
2007-08-28 04:45:00,82.069,82.075,82.056,82.073,11200000.0
2007-08-28 04:46:00,82.063,82.063,82.048,82.056,13200000.0
2007-08-28 04:47:00,82.072,82.077,82.067,82.07,16000000.0
2007-08-28 04:48:00,82.059,82.082,82.059,82.082,11200000.0
2007-08-28 04:49:00,82.073,82.075,82.067,82.075,12800000.0
2007-08-28 04:50:00,82.07,82.085,82.07,82.084,17600000.0
2007-08-28 04:51:00,82.101,82.105,82.099,82.101,16400000.0
2007-08-28 04:52:00,82.096,82.096,82.088,82.095,12800000.0
2007-08-28 04:53:00,82.07,82.07,82.037,82.037,12800000.0
2007-08-28 04:54:00,82.064,82.072,82.06,82.061,34000000.0
2007-08-28 04:55:00,82.057,82.057,82.038,82.044,8000000.0
2007-08-28 04:56:00,82.043,82.045,82.024,82.031,15400000.0
2007-08-28 04:57:00,82.038,82.038,82.015,82.015,17600000.0
2007-08-28 04:58:00,82.007,82.02,82.007,82.02,14400000.0
2007-08-28 04:59:00,82.019,82.024,82.008,82.02,17600000.0
2007-08-28 05:00:00,81.997,82.015,81.997,82.01,17000000.0
2007-08-28 05:01:00,81.994,81.998,81.992,81.996,13800000.0
2007-08-28 05:02:00,81.996,82.009,81.996,82.009,17600000.0
2007-08-28 05:03:00,82.007,82.017,82.007,82.01,17600000.0
2007-08-28 05:04:00,82.016,82.03,82.012,82.017,12800000.0
2007-08-28 05:05:00,82.023,82.023,82.002,82.011,12800000.0
2007-08-28 05:06:00,82.026,82.029,82.022,82.022,11200000.0
2007-08-28 05:07:00,82.029,82.029,82.017,82.017,11200000.0
2007-08-28 05:08:00,82.026,82.026,82.013,82.013,11200000.0
2007-08-28 05:09:00,82.001,82.011,81.98,82.006,16000000.0
2007-08-28 05:10:00,82.001,82.003,81.997,82.003,12800000.0
2007-08-28 05:11:00,82.013,82.018,82.009,82.018,9600000.0
2007-08-28 05:12:00,82.008,82.009,81.987,81.987,17600000.0
2007-08-28 05:13:00,81.992,81.992,81.964,81.968,11200000.0
2007-08-28 05:14:00,81.965,81.977,81.958,81.977,15400000.0
2007-08-28 05:15:00,81.994,81.994,81.973,81.973,12800000.0
2007-08-28 05:16:00,81.987,82.007,81.983,82.002,15400000.0
2007-08-28 05:17:00,81.998,82.0,81.972,81.975,17600000.0
2007-08-28 05:18:00,81.98,81.983,81.965,81.983,11200000.0
2007-08-28 05:19:00,81.969,81.969,81.963,81.963,11200000.0
2007-08-28 05:20:00,81.976,81.986,81.976,81.98,12800000.0
2007-08-28 05:21:00,81.982,81.982,81.968,81.974,17600000.0
2007-08-28 05:22:00,81.958,81.962,81.953,81.956,25600000.0
2007-08-28 05:23:00,81.963,81.971,81.96,81.97,17600000.0
2007-08-28 05:24:00,81.964,81.965,81.952,81.952,12800000.0
2007-08-28 05:25:00,81.961,81.967,81.946,81.967,12800000.0
2007-08-28 05:26:00,81.95,81.953,81.922,81.922,11200000.0
2007-08-28 05:27:00,81.925,81.939,81.875,81.934,11200000.0
2007-08-28 05:28:00,81.932,81.932,81.919,81.919,3200000.0
2007-08-28 05:29:00,81.91,81.91,81.894,81.9,17600000.0
2007-08-28 05:30:00,81.874,81.886,81.859,81.859,16000000.0
2007-08-28 05:31:00,81.851,81.851,81.826,81.826,11200000.0
2007-08-28 05:32:00,81.83,81.83,81.813,81.822,10000000.0
2007-08-28 05:33:00,81.827,81.838,81.824,81.838,8000000.0
2007-08-28 05:34:00,81.835,81.835,81.825,81.833,8400000.0
2007-08-28 05:35:00,81.83,81.832,81.812,81.812,11200000.0
2007-08-28 05:36:00,81.794,81.794,81.785,81.793,8000000.0
2007-08-28 05:37:00,81.791,81.791,81.734,81.734,12800000.0
2007-08-28 05:38:00,81.674,81.674,81.64,81.64,11200000.0
2007-08-28 05:39:00,81.623,81.623,81.583,81.583,12800000.0
2007-08-28 05:40:00,81.588,81.616,81.588,81.614,12800000.0
2007-08-28 05:41:00,81.617,81.617,81.578,81.578,16000000.0
2007-08-28 05:42:00,81.579,81.579,81.51,81.525,16000000.0
2007-08-28 05:43:00,81.497,81.497,81.477,81.477,12800000.0
2007-08-28 05:44:00,81.456,81.46,81.383,81.383,14400000.0
2007-08-28 05:45:00,81.328,81.328,81.268,81.304,12800000.0
2007-08-28 05:46:00,81.289,81.391,81.289,81.391,12200000.0
2007-08-28 05:47:00,81.449,81.476,81.449,81.476,12800000.0
2007-08-28 05:48:00,81.475,81.475,81.457,81.457,11200000.0
2007-08-28 05:49:00,81.432,81.439,81.425,81.425,12800000.0
2007-08-28 05:50:00,81.462,81.502,81.462,81.502,12800000.0
2007-08-28 05:51:00,81.54,81.54,81.495,81.495,16000000.0
2007-08-28 05:52:00,81.477,81.477,81.446,81.446,16000000.0
2007-08-28 05:53:00,81.442,81.509,81.442,81.508,12800000.0
2007-08-28 05:54:00,81.535,81.544,81.535,81.538,11200000.0
2007-08-28 05:55:00,81.55,81.562,81.55,81.55,16000000.0
2007-08-28 05:56:00,81.557,81.565,81.557,81.56,17600000.0
2007-08-28 05:57:00,81.567,81.57,81.518,81.518,16000000.0
2007-08-28 05:58:00,81.527,81.551,81.527,81.551,11200000.0
2007-08-28 05:59:00,81.57,81.598,81.565,81.598,17600000.0
2007-08-28 06:00:00,81.61,81.633,81.61,81.633,12800000.0
2007-08-28 06:01:00,81.634,81.694,81.634,81.694,17600000.0
2007-08-28 06:02:00,81.673,81.681,81.613,81.613,17600000.0
2007-08-28 06:03:00,81.596,81.598,81.592,81.592,12800000.0
2007-08-28 06:04:00,81.592,81.599,81.586,81.597,12800000.0
2007-08-28 06:05:00,81.592,81.6,81.589,81.6,11200000.0
2007-08-28 06:06:00,81.587,81.597,81.585,81.597,11200000.0
2007-08-28 06:07:00,81.578,81.578,81.548,81.548,11200000.0
2007-08-28 06:08:00,81.525,81.53,81.516,81.516,17600000.0
2007-08-28 06:09:00,81.509,81.518,81.502,81.511,12800000.0
2007-08-28 06:10:00,81.502,81.507,81.497,81.497,11200000.0
2007-08-28 06:11:00,81.504,81.519,81.492,81.519,16400000.0
2007-08-28 06:12:00,81.525,81.525,81.498,81.498,11200000.0
2007-08-28 06:13:00,81.496,81.503,81.491,81.499,14400000.0
2007-08-28 06:14:00,81.48,81.486,81.474,81.476,17600000.0
2007-08-28 06:15:00,81.469,81.469,81.432,81.432,12800000.0
2007-08-28 06:16:00,81.427,81.427,81.404,81.404,14400000.0
2007-08-28 06:17:00,81.407,81.415,81.388,81.415,14400000.0
2007-08-28 06:18:00,81.409,81.416,81.406,81.406,6400000.0
2007-08-28 06:19:00,81.402,81.418,81.402,81.418,11200000.0
2007-08-28 06:20:00,81.445,81.45,81.439,81.448,12800000.0
2007-08-28 06:21:00,81.361,81.452,81.361,81.392,12800000.0
2007-08-28 06:22:00,81.391,81.409,81.391,81.396,15400000.0
2007-08-28 06:23:00,81.42,81.42,81.386,81.386,11200000.0
2007-08-28 06:24:00,81.379,81.379,81.37,81.375,4800000.0
2007-08-28 06:25:00,81.36,81.377,81.355,81.372,17600000.0
2007-08-28 06:26:00,81.379,81.383,81.374,81.383,11200000.0
2007-08-28 06:27:00,81.378,81.382,81.372,81.377,14400000.0
2007-08-28 06:28:00,81.354,81.356,81.321,81.321,16000000.0
2007-08-28 06:29:00,81.299,81.299,81.271,81.271,12800000.0
2007-08-28 06:30:00,81.23,81.235,81.23,81.233,9600000.0
2007-08-28 06:31:00,81.242,81.256,81.242,81.256,11200000.0
2007-08-28 06:32:00,81.298,81.36,81.298,81.36,8000000.0
2007-08-28 06:33:00,81.345,81.345,81.306,81.306,8000000.0
2007-08-28 06:34:00,81.289,81.309,81.282,81.305,12800000.0
2007-08-28 06:35:00,81.285,81.306,81.285,81.304,11200000.0
2007-08-28 06:36:00,81.308,81.323,81.308,81.316,10600000.0
2007-08-28 06:37:00,81.31,81.328,81.31,81.328,8000000.0
2007-08-28 06:38:00,81.36,81.36,81.351,81.351,3600000.0
2007-08-28 06:39:00,81.357,81.361,81.344,81.344,14400000.0
2007-08-28 06:40:00,81.396,81.417,81.396,81.417,4800000.0
2007-08-28 06:41:00,81.467,81.47,81.442,81.442,10600000.0
2007-08-28 06:42:00,81.444,81.444,81.419,81.419,14400000.0
2007-08-28 06:43:00,81.405,81.405,81.385,81.385,19200000.0
2007-08-28 06:44:00,81.374,81.384,81.374,81.384,11200000.0
2007-08-28 06:45:00,81.386,81.41,81.386,81.41,12800000.0
2007-08-28 06:46:00,81.414,81.433,81.414,81.431,12800000.0
2007-08-28 06:47:00,81.429,81.429,81.411,81.411,12800000.0
2007-08-28 06:48:00,81.429,81.433,81.418,81.433,13200000.0
2007-08-28 06:49:00,81.444,81.459,81.44,81.44,12800000.0
2007-08-28 06:50:00,81.449,81.469,81.444,81.469,14400000.0
2007-08-28 06:51:00,81.475,81.475,81.464,81.471,16000000.0
2007-08-28 06:52:00,81.459,81.462,81.445,81.462,14400000.0
2007-08-28 06:53:00,81.454,81.465,81.446,81.465,11200000.0
2007-08-28 06:54:00,81.464,81.474,81.453,81.464,12800000.0
2007-08-28 06:55:00,81.471,81.471,81.449,81.464,16000000.0
2007-08-28 06:56:00,81.457,81.466,81.457,81.465,8000000.0
2007-08-28 06:57:00,81.456,81.478,81.452,81.478,16000000.0
2007-08-28 06:58:00,81.489,81.504,81.489,81.496,11200000.0
2007-08-28 06:59:00,81.513,81.524,81.513,81.516,17600000.0
2007-08-28 07:00:00,81.508,81.508,81.504,81.508,11200000.0
2007-08-28 07:01:00,81.504,81.516,81.501,81.504,16000000.0
2007-08-28 07:02:00,81.497,81.497,81.477,81.477,12800000.0
2007-08-28 07:03:00,81.505,81.505,81.484,81.488,12800000.0
2007-08-28 07:04:00,81.485,81.489,81.473,81.485,11200000.0
2007-08-28 07:05:00,81.476,81.476,81.472,81.472,10600000.0
2007-08-28 07:06:00,81.468,81.468,81.458,81.459,16000000.0
2007-08-28 07:07:00,81.458,81.459,81.439,81.439,11200000.0
2007-08-28 07:08:00,81.434,81.438,81.428,81.428,28800000.0
2007-08-28 07:09:00,81.426,81.426,81.411,81.417,14400000.0
2007-08-28 07:10:00,81.412,81.419,81.412,81.418,11200000.0
2007-08-28 07:11:00,81.415,81.437,81.415,81.436,17600000.0
2007-08-28 07:12:00,81.425,81.435,81.417,81.417,12800000.0
2007-08-28 07:13:00,81.405,81.417,81.39,81.407,14400000.0
2007-08-28 07:14:00,81.394,81.403,81.385,81.385,12800000.0
2007-08-28 07:15:00,81.393,81.394,81.365,81.365,12800000.0
2007-08-28 07:16:00,81.375,81.386,81.372,81.372,14400000.0
2007-08-28 07:17:00,81.378,81.387,81.375,81.387,11200000.0
2007-08-28 07:18:00,81.365,81.375,81.365,81.375,14400000.0
2007-08-28 07:19:00,81.369,81.369,81.324,81.332,11200000.0
2007-08-28 07:20:00,81.329,81.387,81.329,81.387,14400000.0
2007-08-28 07:21:00,81.375,81.375,81.364,81.372,12800000.0
2007-08-28 07:22:00,81.375,81.388,81.375,81.388,8000000.0
2007-08-28 07:23:00,81.38,81.388,81.375,81.388,16000000.0
2007-08-28 07:24:00,81.409,81.444,81.409,81.444,11200000.0
2007-08-28 07:25:00,81.447,81.458,81.447,81.458,11200000.0
2007-08-28 07:26:00,81.466,81.486,81.464,81.481,12800000.0
2007-08-28 07:27:00,81.494,81.497,81.484,81.495,11200000.0
2007-08-28 07:28:00,81.483,81.491,81.424,81.486,12800000.0
2007-08-28 07:29:00,81.471,81.471,81.455,81.47,27200000.0
2007-08-28 07:30:00,81.461,81.461,81.387,81.445,6400000.0
2007-08-28 07:31:00,81.446,81.446,81.436,81.443,11200000.0
2007-08-28 07:32:00,81.432,81.437,81.432,81.437,4800000.0
2007-08-28 07:33:00,81.435,81.457,81.435,81.457,16000000.0
2007-08-28 07:34:00,81.459,81.459,81.442,81.442,11200000.0
2007-08-28 07:35:00,81.44,81.449,81.44,81.449,16000000.0
2007-08-28 07:36:00,81.457,81.475,81.457,81.474,13200000.0
2007-08-28 07:37:00,81.479,81.479,81.461,81.461,14400000.0
2007-08-28 07:38:00,81.481,81.486,81.474,81.479,15400000.0
2007-08-28 07:39:00,81.457,81.476,81.449,81.469,19600000.0
2007-08-28 07:40:00,81.472,81.506,81.472,81.506,11200000.0
2007-08-28 07:41:00,81.511,81.538,81.511,81.535,11200000.0
2007-08-28 07:42:00,81.537,81.537,81.517,81.522,33600000.0
2007-08-28 07:43:00,81.524,81.535,81.521,81.521,28800000.0
2007-08-28 07:44:00,81.514,81.516,81.504,81.507,17600000.0
2007-08-28 07:45:00,81.536,81.581,81.507,81.581,14400000.0
2007-08-28 07:46:00,81.576,81.576,81.574,81.574,3200000.0
2007-08-28 07:47:00,81.577,81.577,81.564,81.564,11200000.0
2007-08-28 07:48:00,81.57,81.604,81.57,81.594,11200000.0
2007-08-28 07:49:00,81.58,81.615,81.58,81.6,8000000.0
2007-08-28 07:50:00,81.634,81.669,81.634,81.669,11200000.0
2007-08-28 07:51:00,81.668,81.696,81.668,81.696,38400000.0
2007-08-28 07:52:00,81.733,81.747,81.733,81.735,17600000.0
2007-08-28 07:53:00,81.738,81.754,81.731,81.731,11200000.0
2007-08-28 07:54:00,81.683,81.688,81.663,81.676,12800000.0
2007-08-28 07:55:00,81.641,81.668,81.641,81.668,30400000.0
2007-08-28 07:56:00,81.677,81.677,81.666,81.669,16000000.0
2007-08-28 07:57:00,81.646,81.646,81.63,81.631,17600000.0
2007-08-28 07:58:00,81.63,81.631,81.62,81.63,12800000.0
2007-08-28 07:59:00,81.652,81.682,81.652,81.682,17600000.0
2007-08-28 08:00:00,81.676,81.676,81.65,81.65,12800000.0
2007-08-28 08:01:00,81.645,81.665,81.642,81.665,11200000.0
2007-08-28 08:02:00,81.665,81.665,81.646,81.658,12800000.0
2007-08-28 08:03:00,81.653,81.66,81.642,81.647,16000000.0
2007-08-28 08:04:00,81.643,81.643,81.629,81.629,11200000.0
2007-08-28 08:05:00,81.609,81.61,81.592,81.592,12800000.0
2007-08-28 08:06:00,81.588,81.588,81.545,81.545,12800000.0
2007-08-28 08:07:00,81.549,81.563,81.536,81.54,16000000.0
2007-08-28 08:08:00,81.549,81.549,81.533,81.539,12800000.0
2007-08-28 08:09:00,81.551,81.568,81.551,81.565,12800000.0
2007-08-28 08:10:00,81.581,81.597,81.581,81.59,30400000.0
2007-08-28 08:11:00,81.597,81.602,81.59,81.601,12800000.0
2007-08-28 08:12:00,81.598,81.605,81.593,81.603,17600000.0
2007-08-28 08:13:00,81.614,81.625,81.611,81.611,8000000.0
2007-08-28 08:14:00,81.63,81.63,81.621,81.623,16000000.0
2007-08-28 08:15:00,81.61,81.664,81.61,81.664,11200000.0
2007-08-28 08:16:00,81.653,81.657,81.647,81.653,11200000.0
2007-08-28 08:17:00,81.647,81.647,81.616,81.616,11200000.0
2007-08-28 08:18:00,81.623,81.624,81.611,81.611,11200000.0
2007-08-28 08:19:00,81.615,81.615,81.601,81.601,11200000.0
2007-08-28 08:20:00,81.616,81.616,81.594,81.594,12800000.0
2007-08-28 08:21:00,81.577,81.577,81.555,81.562,10600000.0
2007-08-28 08:22:00,81.558,81.572,81.551,81.551,11200000.0
2007-08-28 08:23:00,81.563,81.571,81.559,81.571,16000000.0
2007-08-28 08:24:00,81.593,81.6,81.587,81.589,17600000.0
2007-08-28 08:25:00,81.608,81.618,81.596,81.596,12800000.0
2007-08-28 08:26:00,81.615,81.621,81.612,81.621,12200000.0
2007-08-28 08:27:00,81.626,81.654,81.626,81.654,10600000.0
2007-08-28 08:28:00,81.68,81.686,81.666,81.686,12800000.0
2007-08-28 08:29:00,81.703,81.727,81.703,81.727,11200000.0
2007-08-28 08:30:00,81.727,81.752,81.727,81.739,12800000.0
2007-08-28 08:31:00,81.745,81.785,81.745,81.785,12800000.0
2007-08-28 08:32:00,81.798,81.798,81.786,81.786,14400000.0
2007-08-28 08:33:00,81.804,81.831,81.804,81.831,41600000.0
2007-08-28 08:34:00,81.83,81.843,81.826,81.843,8000000.0
2007-08-28 08:35:00,81.842,81.842,81.81,81.81,48000000.0
2007-08-28 08:36:00,81.806,81.826,81.804,81.826,16000000.0
2007-08-28 08:37:00,81.822,81.834,81.809,81.834,14400000.0
2007-08-28 08:38:00,81.829,81.836,81.828,81.832,17600000.0
2007-08-28 08:39:00,81.829,81.855,81.829,81.855,14400000.0
2007-08-28 08:40:00,81.851,81.862,81.851,81.856,11200000.0
2007-08-28 08:41:00,81.835,81.866,81.835,81.866,31400000.0
2007-08-28 08:42:00,81.872,81.909,81.872,81.909,14400000.0
2007-08-28 08:43:00,81.908,81.926,81.886,81.886,12800000.0
2007-08-28 08:44:00,81.857,81.857,81.828,81.828,16000000.0
2007-08-28 08:45:00,81.835,81.848,81.835,81.848,12800000.0
2007-08-28 08:46:00,81.836,81.836,81.823,81.83,12800000.0
2007-08-28 08:47:00,81.824,81.829,81.824,81.829,24000000.0
2007-08-28 08:48:00,81.838,81.856,81.836,81.843,11200000.0
2007-08-28 08:49:00,81.83,81.835,81.819,81.823,17600000.0
2007-08-28 08:50:00,81.833,81.847,81.833,81.837,12800000.0
2007-08-28 08:51:00,81.828,81.828,81.797,81.797,22400000.0
2007-08-28 08:52:00,81.781,81.803,81.781,81.803,34600000.0
2007-08-28 08:53:00,81.812,81.813,81.8,81.806,55400000.0
2007-08-28 08:54:00,81.8,81.8,81.781,81.781,11200000.0
2007-08-28 08:55:00,81.786,81.802,81.786,81.802,17600000.0
2007-08-28 08:56:00,81.81,81.81,81.805,81.806,14400000.0
2007-08-28 08:57:00,81.803,81.866,81.803,81.861,43200000.0
2007-08-28 08:58:00,81.869,81.879,81.866,81.869,16400000.0
2007-08-28 08:59:00,81.847,81.856,81.845,81.845,14400000.0
2007-08-28 09:00:00,81.828,81.86,81.828,81.86,32000000.0
2007-08-28 09:01:00,81.863,81.863,81.836,81.84,31400000.0
2007-08-28 09:02:00,81.845,81.861,81.825,81.825,19200000.0
2007-08-28 09:03:00,81.805,81.806,81.798,81.802,15800000.0
2007-08-28 09:04:00,81.812,81.812,81.792,81.797,22200000.0
2007-08-28 09:05:00,81.798,81.798,81.789,81.794,19200000.0
2007-08-28 09:06:00,81.785,81.787,81.774,81.787,30400000.0
2007-08-28 09:07:00,81.797,81.812,81.788,81.788,19200000.0
2007-08-28 09:08:00,81.793,81.801,81.782,81.783,12800000.0
2007-08-28 09:09:00,81.792,81.796,81.787,81.794,46400000.0
2007-08-28 09:10:00,81.814,81.85,81.814,81.828,24000000.0
2007-08-28 09:11:00,81.834,81.839,81.827,81.831,28800000.0
2007-08-28 09:12:00,81.846,81.847,81.834,81.84,14800000.0
2007-08-28 09:13:00,81.845,81.855,81.836,81.853,12800000.0
2007-08-28 09:14:00,81.87,81.905,81.87,81.905,12800000.0
2007-08-28 09:15:00,81.9,81.918,81.899,81.918,30400000.0
2007-08-28 09:16:00,81.916,81.916,81.892,81.899,49600000.0
2007-08-28 09:17:00,81.882,81.884,81.875,81.884,78400000.0
2007-08-28 09:18:00,81.884,81.913,81.884,81.89,72000000.0
2007-08-28 09:19:00,81.875,81.875,81.833,81.834,65600000.0
2007-08-28 09:20:00,81.824,81.859,81.824,81.859,76600000.0
2007-08-28 09:21:00,81.854,81.871,81.852,81.868,49600000.0
2007-08-28 09:22:00,81.878,81.878,81.862,81.862,36200000.0
2007-08-28 09:23:00,81.876,81.894,81.868,81.894,68800000.0
2007-08-28 09:24:00,81.9,81.91,81.892,81.905,43200000.0
2007-08-28 09:25:00,81.905,81.905,81.872,81.873,19200000.0
2007-08-28 09:26:00,81.867,81.869,81.854,81.857,32000000.0
2007-08-28 09:27:00,81.863,81.87,81.812,81.812,70400000.0
2007-08-28 09:28:00,81.817,81.824,81.813,81.82,11200000.0
2007-08-28 09:29:00,81.819,81.823,81.814,81.818,36800000.0
2007-08-28 09:30:00,81.811,81.818,81.79,81.79,25600000.0
2007-08-28 09:31:00,81.806,81.81,81.789,81.789,12800000.0
2007-08-28 09:32:00,81.794,81.826,81.794,81.826,33000000.0
2007-08-28 09:33:00,81.824,81.824,81.784,81.786,30400000.0
2007-08-28 09:34:00,81.798,81.831,81.798,81.831,33600000.0
2007-08-28 09:35:00,81.825,81.839,81.825,81.839,53600000.0
2007-08-28 09:36:00,81.863,81.878,81.856,81.859,45800000.0
2007-08-28 09:37:00,81.847,81.892,81.847,81.892,33600000.0
2007-08-28 09:38:00,81.903,81.908,81.894,81.898,12800000.0
2007-08-28 09:39:00,81.885,81.885,81.863,81.863,43200000.0
2007-08-28 09:40:00,81.869,81.891,81.869,81.89,46400000.0
2007-08-28 09:41:00,81.879,81.883,81.868,81.871,30400000.0
2007-08-28 09:42:00,81.865,81.865,81.804,81.804,43200000.0
2007-08-28 09:43:00,81.759,81.765,81.75,81.765,55400000.0
2007-08-28 09:44:00,81.758,81.758,81.71,81.712,30400000.0
2007-08-28 09:45:00,81.698,81.729,81.698,81.729,19600000.0
2007-08-28 09:46:00,81.713,81.713,81.685,81.685,27200000.0
2007-08-28 09:47:00,81.684,81.69,81.682,81.69,12800000.0
2007-08-28 09:48:00,81.698,81.698,81.669,81.67,12800000.0
2007-08-28 09:49:00,81.672,81.673,81.651,81.673,16000000.0
2007-08-28 09:50:00,81.678,81.689,81.666,81.689,33600000.0
2007-08-28 09:51:00,81.667,81.675,81.659,81.659,84800000.0
2007-08-28 09:52:00,81.661,81.666,81.655,81.661,11200000.0
2007-08-28 09:53:00,81.645,81.645,81.627,81.628,30400000.0
2007-08-28 09:54:00,81.621,81.621,81.603,81.609,12800000.0
2007-08-28 09:55:00,81.628,81.654,81.628,81.639,33600000.0
2007-08-28 09:56:00,81.643,81.649,81.64,81.649,36800000.0
2007-08-28 09:57:00,81.643,81.657,81.636,81.657,24000000.0
2007-08-28 09:58:00,81.661,81.667,81.652,81.652,32000000.0
2007-08-28 09:59:00,81.675,81.69,81.663,81.69,51200000.0
2007-08-28 10:00:00,81.678,81.678,81.665,81.673,62400000.0
2007-08-28 10:01:00,81.668,81.683,81.647,81.683,17600000.0
2007-08-28 10:02:00,81.692,81.694,81.674,81.674,37200000.0
2007-08-28 10:03:00,81.666,81.689,81.666,81.689,44800000.0
2007-08-28 10:04:00,81.688,81.699,81.676,81.691,40000000.0
2007-08-28 10:05:00,81.702,81.721,81.693,81.721,39000000.0
2007-08-28 10:06:00,81.713,81.718,81.707,81.718,33600000.0
2007-08-28 10:07:00,81.734,81.738,81.73,81.734,43200000.0
2007-08-28 10:08:00,81.742,81.765,81.742,81.763,49600000.0
2007-08-28 10:09:00,81.756,81.756,81.722,81.722,12800000.0
2007-08-28 10:10:00,81.724,81.739,81.721,81.739,46400000.0
2007-08-28 10:11:00,81.71,81.71,81.685,81.685,56400000.0
2007-08-28 10:12:00,81.691,81.708,81.688,81.688,57600000.0
2007-08-28 10:13:00,81.681,81.687,81.663,81.665,41600000.0
2007-08-28 10:14:00,81.672,81.707,81.672,81.695,29200000.0
2007-08-28 10:15:00,81.692,81.693,81.679,81.684,30400000.0
2007-08-28 10:16:00,81.694,81.709,81.693,81.709,17600000.0
2007-08-28 10:17:00,81.711,81.717,81.711,81.715,12800000.0
2007-08-28 10:18:00,81.721,81.732,81.719,81.721,12200000.0
2007-08-28 10:19:00,81.711,81.716,81.708,81.713,75600000.0
2007-08-28 10:20:00,81.697,81.704,81.686,81.704,15400000.0
2007-08-28 10:21:00,81.691,81.696,81.687,81.694,35200000.0
2007-08-28 10:22:00,81.713,81.747,81.713,81.747,16000000.0
2007-08-28 10:23:00,81.748,81.755,81.74,81.741,33600000.0
2007-08-28 10:24:00,81.745,81.778,81.745,81.778,43200000.0
2007-08-28 10:25:00,81.775,81.782,81.768,81.776,64000000.0
2007-08-28 10:26:00,81.795,81.814,81.795,81.814,36800000.0
2007-08-28 10:27:00,81.823,81.858,81.823,81.858,53600000.0
2007-08-28 10:28:00,81.876,81.887,81.866,81.866,88000000.0
2007-08-28 10:29:00,81.868,81.876,81.863,81.863,17600000.0
2007-08-28 10:30:00,81.863,81.863,81.822,81.822,27200000.0
2007-08-28 10:31:00,81.829,81.837,81.825,81.831,32000000.0
2007-08-28 10:32:00,81.843,81.844,81.829,81.83,45800000.0
2007-08-28 10:33:00,81.845,81.866,81.844,81.866,35200000.0
2007-08-28 10:34:00,81.862,81.862,81.846,81.859,17600000.0
2007-08-28 10:35:00,81.858,81.864,81.852,81.861,12800000.0
2007-08-28 10:36:00,81.861,81.877,81.861,81.877,11200000.0
2007-08-28 10:37:00,81.882,81.891,81.877,81.877,19200000.0
2007-08-28 10:38:00,81.863,81.867,81.853,81.867,28800000.0
2007-08-28 10:39:00,81.874,81.874,81.864,81.864,16000000.0
2007-08-28 10:40:00,81.87,81.892,81.87,81.892,23400000.0
2007-08-28 10:41:00,81.9,81.9,81.881,81.887,57000000.0
2007-08-28 10:42:00,81.891,81.892,81.878,81.878,38400000.0
2007-08-28 10:43:00,81.867,81.898,81.867,81.898,17600000.0
2007-08-28 10:44:00,81.9,81.928,81.9,81.928,18600000.0
2007-08-28 10:45:00,81.935,81.942,81.933,81.942,22400000.0
2007-08-28 10:46:00,81.97,81.993,81.97,81.993,29200000.0
2007-08-28 10:47:00,81.989,82.019,81.988,82.019,25000000.0
2007-08-28 10:48:00,82.067,82.127,82.067,82.127,37800000.0
2007-08-28 10:49:00,82.146,82.146,82.126,82.145,25600000.0
2007-08-28 10:50:00,82.127,82.127,82.086,82.095,59200000.0
2007-08-28 10:51:00,82.103,82.114,82.101,82.101,68200000.0
2007-08-28 10:52:00,82.099,82.109,82.096,82.097,35200000.0
2007-08-28 10:53:00,82.087,82.093,82.075,82.075,59200000.0
2007-08-28 10:54:00,82.064,82.082,82.064,82.082,55600000.0
2007-08-28 10:55:00,82.064,82.065,82.051,82.054,41600000.0
2007-08-28 10:56:00,82.042,82.051,82.027,82.03,44200000.0
2007-08-28 10:57:00,82.014,82.02,82.006,82.02,33600000.0
2007-08-28 10:58:00,82.012,82.012,81.968,81.968,40000000.0
2007-08-28 10:59:00,81.962,81.969,81.951,81.962,49600000.0
2007-08-28 11:00:00,81.951,81.951,81.931,81.931,51200000.0
2007-08-28 11:01:00,81.927,81.93,81.922,81.925,12800000.0
2007-08-28 11:02:00,81.91,81.91,81.895,81.895,19200000.0
2007-08-28 11:03:00,81.894,81.894,81.882,81.882,36200000.0
2007-08-28 11:04:00,81.875,81.875,81.849,81.859,27200000.0
2007-08-28 11:05:00,81.859,81.86,81.845,81.86,11200000.0
2007-08-28 11:06:00,81.841,81.849,81.83,81.849,30800000.0
2007-08-28 11:07:00,81.856,81.856,81.846,81.847,45800000.0
2007-08-28 11:08:00,81.845,81.847,81.831,81.831,32000000.0
2007-08-28 11:09:00,81.83,81.845,81.83,81.845,74600000.0
2007-08-28 11:10:00,81.818,81.823,81.804,81.819,36800000.0
2007-08-28 11:11:00,81.811,81.833,81.811,81.822,52800000.0
2007-08-28 11:12:00,81.822,81.822,81.801,81.812,70400000.0
2007-08-28 11:13:00,81.803,81.814,81.803,81.808,12800000.0
2007-08-28 11:14:00,81.8,81.803,81.793,81.793,57600000.0
2007-08-28 11:15:00,81.8,81.817,81.8,81.817,11200000.0
2007-08-28 11:16:00,81.809,81.822,81.809,81.817,17600000.0
2007-08-28 11:17:00,81.828,81.845,81.828,81.84,54400000.0
2007-08-28 11:18:00,81.844,81.844,81.83,81.836,73600000.0
2007-08-28 11:19:00,81.834,81.845,81.831,81.834,56000000.0
2007-08-28 11:20:00,81.833,81.835,81.826,81.833,34600000.0
2007-08-28 11:21:00,81.832,81.832,81.808,81.808,39400000.0
2007-08-28 11:22:00,81.811,81.823,81.803,81.803,42000000.0
2007-08-28 11:23:00,81.794,81.794,81.776,81.785,51200000.0
2007-08-28 11:24:00,81.793,81.81,81.791,81.801,52200000.0
2007-08-28 11:25:00,81.784,81.784,81.761,81.761,35200000.0
2007-08-28 11:26:00,81.755,81.77,81.755,81.77,27200000.0
2007-08-28 11:27:00,81.769,81.773,81.766,81.771,12800000.0
2007-08-28 11:28:00,81.767,81.771,81.755,81.76,41600000.0
2007-08-28 11:29:00,81.761,81.786,81.761,81.784,43200000.0
2007-08-28 11:30:00,81.783,81.798,81.783,81.784,11200000.0
2007-08-28 11:31:00,81.774,81.793,81.77,81.791,27600000.0
2007-08-28 11:32:00,81.805,81.844,81.805,81.83,34600000.0
2007-08-28 11:33:00,81.829,81.848,81.828,81.848,17600000.0
2007-08-28 11:34:00,81.857,81.86,81.854,81.855,33600000.0
2007-08-28 11:35:00,81.847,81.861,81.845,81.861,17600000.0
2007-08-28 11:36:00,81.866,81.868,81.855,81.856,43200000.0
2007-08-28 11:37:00,81.848,81.859,81.847,81.859,41600000.0
2007-08-28 11:38:00,81.859,81.866,81.858,81.866,27200000.0
2007-08-28 11:39:00,81.867,81.875,81.867,81.875,11200000.0
2007-08-28 11:40:00,81.881,81.885,81.875,81.881,22400000.0
2007-08-28 11:41:00,81.876,81.876,81.86,81.872,38400000.0
2007-08-28 11:42:00,81.881,81.881,81.853,81.853,38400000.0
2007-08-28 11:43:00,81.843,81.843,81.814,81.82,18000000.0
2007-08-28 11:44:00,81.843,81.843,81.834,81.836,59200000.0
2007-08-28 11:45:00,81.834,81.845,81.834,81.845,49000000.0
2007-08-28 11:46:00,81.853,81.862,81.844,81.844,11200000.0
2007-08-28 11:47:00,81.826,81.866,81.826,81.866,56000000.0
2007-08-28 11:48:00,81.873,81.878,81.869,81.869,14400000.0
2007-08-28 11:49:00,81.879,81.902,81.879,81.902,42000000.0
2007-08-28 11:50:00,81.9,81.904,81.894,81.896,44800000.0
2007-08-28 11:51:00,81.892,81.899,81.888,81.899,44800000.0
2007-08-28 11:52:00,81.898,81.9,81.884,81.9,31400000.0
2007-08-28 11:53:00,81.906,81.924,81.906,81.924,35200000.0
2007-08-28 11:54:00,81.912,81.919,81.901,81.919,48000000.0
2007-08-28 11:55:00,81.902,81.966,81.902,81.966,44800000.0
2007-08-28 11:56:00,81.975,81.987,81.967,81.987,63400000.0
2007-08-28 11:57:00,82.012,82.025,82.012,82.015,22400000.0
2007-08-28 11:58:00,82.024,82.032,82.019,82.032,40400000.0
2007-08-28 11:59:00,82.039,82.057,82.039,82.05,51200000.0
2007-08-28 12:00:00,82.049,82.072,82.049,82.06,36800000.0
2007-08-28 12:01:00,82.063,82.166,82.063,82.166,19200000.0
2007-08-28 12:02:00,82.255,82.255,82.237,82.252,12800000.0
2007-08-28 12:03:00,82.308,82.325,82.292,82.292,51600000.0
2007-08-28 12:04:00,82.294,82.308,82.294,82.308,24000000.0
2007-08-28 12:05:00,82.3,82.3,82.272,82.277,28800000.0
2007-08-28 12:06:00,82.278,82.284,82.262,82.284,24000000.0
2007-08-28 12:07:00,82.299,82.299,82.285,82.285,20800000.0
2007-08-28 12:08:00,82.268,82.268,82.25,82.264,8000000.0
2007-08-28 12:09:00,82.26,82.261,82.251,82.257,11200000.0
2007-08-28 12:10:00,82.254,82.26,82.242,82.242,11200000.0
2007-08-28 12:11:00,82.256,82.269,82.256,82.269,27600000.0
2007-08-28 12:12:00,82.267,82.267,82.253,82.253,30400000.0
2007-08-28 12:13:00,82.247,82.253,82.234,82.234,14400000.0
2007-08-28 12:14:00,82.23,82.232,82.215,82.224,16000000.0
2007-08-28 12:15:00,82.227,82.264,82.227,82.264,27200000.0
2007-08-28 12:16:00,82.263,82.263,82.229,82.229,26600000.0
2007-08-28 12:17:00,82.232,82.24,82.229,82.229,43200000.0
2007-08-28 12:18:00,82.223,82.223,82.211,82.216,25600000.0
2007-08-28 12:19:00,82.217,82.217,82.204,82.205,35200000.0
2007-08-28 12:20:00,82.197,82.198,82.166,82.168,36800000.0
2007-08-28 12:21:00,82.161,82.161,82.151,82.152,58600000.0
2007-08-28 12:22:00,82.142,82.148,82.134,82.135,30400000.0
2007-08-28 12:23:00,82.136,82.139,82.133,82.139,32000000.0
2007-08-28 12:24:00,82.153,82.16,82.152,82.156,34000000.0
2007-08-28 12:25:00,82.132,82.168,82.132,82.167,22400000.0
2007-08-28 12:26:00,82.145,82.145,82.128,82.143,30400000.0
2007-08-28 12:27:00,82.122,82.122,82.101,82.117,30400000.0
2007-08-28 12:28:00,82.128,82.131,82.122,82.122,60800000.0
2007-08-28 12:29:00,82.056,82.204,82.056,82.065,115600000.0
2007-08-28 12:30:00,82.134,82.134,82.037,82.12,46400000.0
2007-08-28 12:31:00,82.122,82.124,82.111,82.111,70400000.0
2007-08-28 12:32:00,82.116,82.133,82.116,82.133,28800000.0
2007-08-28 12:33:00,82.144,82.15,82.143,82.146,39400000.0
2007-08-28 12:34:00,82.152,82.17,82.152,82.167,27200000.0
2007-08-28 12:35:00,82.178,82.185,82.169,82.185,25600000.0
2007-08-28 12:36:00,82.189,82.199,82.185,82.199,48000000.0
2007-08-28 12:37:00,82.2,82.202,82.186,82.19,14800000.0
2007-08-28 12:38:00,82.204,82.271,82.204,82.271,14400000.0
2007-08-28 12:39:00,82.311,82.318,82.303,82.303,24000000.0
2007-08-28 12:40:00,82.298,82.308,82.293,82.293,16000000.0
2007-08-28 12:41:00,82.289,82.301,82.288,82.288,22400000.0
2007-08-28 12:42:00,82.274,82.281,82.271,82.276,22400000.0
2007-08-28 12:43:00,82.276,82.292,82.276,82.282,36800000.0
2007-08-28 12:44:00,82.307,82.338,82.307,82.338,22400000.0
2007-08-28 12:45:00,82.356,82.378,82.356,82.378,35200000.0
2007-08-28 12:46:00,82.371,82.373,82.363,82.373,44200000.0
2007-08-28 12:47:00,82.377,82.387,82.374,82.387,8000000.0
2007-08-28 12:48:00,82.4,82.4,82.38,82.395,31400000.0
2007-08-28 12:49:00,82.413,82.457,82.413,82.457,39400000.0
2007-08-28 12:50:00,82.465,82.481,82.465,82.471,15400000.0
2007-08-28 12:51:00,82.488,82.526,82.488,82.51,22400000.0
2007-08-28 12:52:00,82.504,82.522,82.504,82.522,25600000.0
2007-08-28 12:53:00,82.51,82.51,82.475,82.475,11200000.0
2007-08-28 12:54:00,82.469,82.469,82.454,82.465,11200000.0
2007-08-28 12:55:00,82.459,82.465,82.45,82.463,24000000.0
2007-08-28 12:56:00,82.458,82.46,82.441,82.441,12800000.0
2007-08-28 12:57:00,82.445,82.47,82.445,82.453,27200000.0
2007-08-28 12:58:00,82.478,82.505,82.478,82.505,12200000.0
2007-08-28 12:59:00,82.523,82.537,82.523,82.537,14200000.0
2007-08-28 13:00:00,82.57,82.57,82.543,82.543,16000000.0
2007-08-28 13:01:00,82.512,82.512,82.491,82.502,17600000.0
2007-08-28 13:02:00,82.494,82.499,82.488,82.488,12800000.0
2007-08-28 13:03:00,82.464,82.486,82.464,82.48,12800000.0
2007-08-28 13:04:00,82.491,82.493,82.468,82.468,16000000.0
2007-08-28 13:05:00,82.469,82.469,82.445,82.445,12800000.0
2007-08-28 13:06:00,82.459,82.475,82.459,82.475,17600000.0
2007-08-28 13:07:00,82.469,82.469,82.45,82.45,12200000.0
2007-08-28 13:08:00,82.445,82.445,82.434,82.443,32000000.0
2007-08-28 13:09:00,82.446,82.446,82.437,82.437,28800000.0
2007-08-28 13:10:00,82.428,82.435,82.421,82.425,32000000.0
2007-08-28 13:11:00,82.411,82.415,82.399,82.415,19200000.0
2007-08-28 13:12:00,82.404,82.404,82.386,82.387,16000000.0
2007-08-28 13:13:00,82.371,82.373,82.349,82.373,11200000.0
2007-08-28 13:14:00,82.367,82.367,82.357,82.362,11200000.0
2007-08-28 13:15:00,82.358,82.371,82.355,82.367,11200000.0
2007-08-28 13:16:00,82.343,82.343,82.328,82.328,25000000.0
2007-08-28 13:17:00,82.33,82.33,82.307,82.309,12200000.0
2007-08-28 13:18:00,82.268,82.268,82.249,82.259,56000000.0
2007-08-28 13:19:00,82.269,82.288,82.269,82.27,14400000.0
2007-08-28 13:20:00,82.294,82.326,82.294,82.326,12800000.0
2007-08-28 13:21:00,82.329,82.329,82.308,82.317,56400000.0
2007-08-28 13:22:00,82.311,82.32,82.303,82.32,11200000.0
2007-08-28 13:23:00,82.323,82.323,82.306,82.318,12800000.0
2007-08-28 13:24:00,82.309,82.309,82.304,82.306,14400000.0
2007-08-28 13:25:00,82.306,82.309,82.304,82.304,33000000.0
2007-08-28 13:26:00,82.304,82.322,82.304,82.309,24000000.0
2007-08-28 13:27:00,82.313,82.336,82.313,82.336,40000000.0
2007-08-28 13:28:00,82.336,82.341,82.331,82.331,20800000.0
2007-08-28 13:29:00,82.321,82.323,82.314,82.315,21800000.0
2007-08-28 13:30:00,82.319,82.323,82.313,82.32,36800000.0
2007-08-28 13:31:00,82.329,82.349,82.325,82.346,11200000.0
2007-08-28 13:32:00,82.356,82.356,82.344,82.344,17600000.0
2007-08-28 13:33:00,82.335,82.34,82.333,82.34,12800000.0
2007-08-28 13:34:00,82.345,82.348,82.339,82.344,12800000.0
2007-08-28 13:35:00,82.355,82.355,82.334,82.343,12800000.0
2007-08-28 13:36:00,82.368,82.375,82.36,82.366,48000000.0
2007-08-28 13:37:00,82.357,82.384,82.357,82.384,24000000.0
2007-08-28 13:38:00,82.379,82.379,82.364,82.366,29200000.0
2007-08-28 13:39:00,82.358,82.367,82.356,82.366,25600000.0
2007-08-28 13:40:00,82.349,82.369,82.349,82.369,12800000.0
2007-08-28 13:41:00,82.37,82.375,82.368,82.373,16400000.0
2007-08-28 13:42:00,82.368,82.373,82.36,82.36,12800000.0
2007-08-28 13:43:00,82.37,82.373,82.364,82.364,25600000.0
2007-08-28 13:44:00,82.358,82.369,82.358,82.367,28800000.0
2007-08-28 13:45:00,82.365,82.37,82.365,82.367,12800000.0
2007-08-28 13:46:00,82.36,82.365,82.357,82.365,14400000.0
2007-08-28 13:47:00,82.356,82.376,82.356,82.37,27200000.0
2007-08-28 13:48:00,82.383,82.393,82.381,82.381,14400000.0
2007-08-28 13:49:00,82.391,82.396,82.389,82.396,34000000.0
2007-08-28 13:50:00,82.339,82.391,82.339,82.388,34000000.0
2007-08-28 13:51:00,82.38,82.392,82.38,82.381,16000000.0
2007-08-28 13:52:00,82.371,82.371,82.359,82.362,40000000.0
2007-08-28 13:53:00,82.359,82.359,82.335,82.335,36800000.0
2007-08-28 13:54:00,82.325,82.332,82.318,82.322,24000000.0
2007-08-28 13:55:00,82.329,82.347,82.329,82.345,10600000.0
2007-08-28 13:56:00,82.345,82.345,82.328,82.337,14400000.0
2007-08-28 13:57:00,82.33,82.337,82.33,82.337,14400000.0
2007-08-28 13:58:00,82.343,82.343,82.335,82.338,32000000.0
2007-08-28 13:59:00,82.336,82.354,82.33,82.33,48000000.0
2007-08-28 14:00:00,82.327,82.329,82.314,82.317,32000000.0
2007-08-28 14:01:00,82.312,82.313,82.308,82.308,14400000.0
2007-08-28 14:02:00,82.3,82.317,82.3,82.317,28200000.0
2007-08-28 14:03:00,82.291,82.291,82.278,82.287,14400000.0
2007-08-28 14:04:00,82.267,82.267,82.243,82.243,14400000.0
2007-08-28 14:05:00,82.235,82.235,82.174,82.174,25600000.0
2007-08-28 14:06:00,82.131,82.131,82.113,82.113,17600000.0
2007-08-28 14:07:00,82.057,82.057,82.017,82.017,12800000.0
2007-08-28 14:08:00,82.018,82.058,82.018,82.058,24000000.0
2007-08-28 14:09:00,82.078,82.1,82.072,82.1,11200000.0
2007-08-28 14:10:00,82.107,82.107,82.1,82.104,17600000.0
2007-08-28 14:11:00,82.08,82.081,82.068,82.081,12800000.0
2007-08-28 14:12:00,82.088,82.088,82.067,82.067,12800000.0
2007-08-28 14:13:00,82.079,82.079,82.059,82.063,24000000.0
2007-08-28 14:14:00,82.043,82.043,82.017,82.017,20800000.0
2007-08-28 14:15:00,82.012,82.024,82.012,82.02,33000000.0
2007-08-28 14:16:00,82.003,82.003,81.993,81.998,27200000.0
2007-08-28 14:17:00,81.979,81.985,81.944,81.944,11200000.0
2007-08-28 14:18:00,81.946,81.955,81.946,81.951,16400000.0
2007-08-28 14:19:00,81.939,81.939,81.887,81.887,40000000.0
2007-08-28 14:20:00,81.835,81.836,81.805,81.836,14400000.0
2007-08-28 14:21:00,81.838,81.871,81.836,81.871,33000000.0
2007-08-28 14:22:00,81.887,81.888,81.878,81.888,14400000.0
2007-08-28 14:23:00,81.893,81.896,81.89,81.892,17000000.0
2007-08-28 14:24:00,81.894,81.903,81.868,81.868,36200000.0
2007-08-28 14:25:00,81.868,81.903,81.868,81.903,12800000.0
2007-08-28 14:26:00,81.928,81.949,81.928,81.933,19200000.0
2007-08-28 14:27:00,81.952,81.965,81.952,81.965,11200000.0
2007-08-28 14:28:00,81.968,81.974,81.942,81.942,11200000.0
2007-08-28 14:29:00,81.94,81.947,81.926,81.926,12800000.0
2007-08-28 14:30:00,81.914,81.921,81.819,81.908,11200000.0
2007-08-28 14:31:00,81.922,81.922,81.823,81.914,16000000.0
2007-08-28 14:32:00,81.91,81.913,81.906,81.911,12800000.0
2007-08-28 14:33:00,81.906,81.921,81.902,81.921,18000000.0
2007-08-28 14:34:00,81.942,81.958,81.942,81.956,17600000.0
2007-08-28 14:35:00,81.965,81.968,81.955,81.955,11200000.0
2007-08-28 14:36:00,81.955,81.983,81.955,81.983,12800000.0
2007-08-28 14:37:00,81.974,81.974,81.922,81.922,12200000.0
2007-08-28 14:38:00,81.93,81.931,81.914,81.92,11200000.0
2007-08-28 14:39:00,81.891,81.891,81.821,81.821,17600000.0
2007-08-28 14:40:00,81.762,81.77,81.761,81.765,16400000.0
2007-08-28 14:41:00,81.767,81.767,81.747,81.747,11200000.0
2007-08-28 14:42:00,81.758,81.758,81.735,81.75,12200000.0
2007-08-28 14:43:00,81.757,81.76,81.748,81.748,17600000.0
2007-08-28 14:44:00,81.748,81.755,81.745,81.745,12200000.0
2007-08-28 14:45:00,81.738,81.754,81.738,81.74,12800000.0
2007-08-28 14:46:00,81.726,81.726,81.689,81.689,17600000.0
2007-08-28 14:47:00,81.663,81.674,81.661,81.674,12800000.0
2007-08-28 14:48:00,81.661,81.665,81.656,81.661,11200000.0
2007-08-28 14:49:00,81.646,81.674,81.646,81.67,16000000.0
2007-08-28 14:50:00,81.674,81.687,81.67,81.67,12800000.0
2007-08-28 14:51:00,81.674,81.688,81.674,81.676,18000000.0
2007-08-28 14:52:00,81.648,81.662,81.648,81.662,14400000.0
2007-08-28 14:53:00,81.649,81.649,81.634,81.634,11200000.0
2007-08-28 14:54:00,81.642,81.642,81.622,81.628,12800000.0
2007-08-28 14:55:00,81.644,81.671,81.644,81.671,11200000.0
2007-08-28 14:56:00,81.69,81.69,81.669,81.669,16000000.0
2007-08-28 14:57:00,81.656,81.663,81.652,81.652,12800000.0
2007-08-28 14:58:00,81.629,81.629,81.607,81.619,14400000.0
2007-08-28 14:59:00,81.625,81.625,81.601,81.603,12800000.0
2007-08-28 15:00:00,81.596,81.596,81.514,81.514,16000000.0
2007-08-28 15:01:00,81.483,81.483,81.44,81.445,17600000.0
2007-08-28 15:02:00,81.427,81.43,81.416,81.416,10600000.0
2007-08-28 15:03:00,81.393,81.393,81.378,81.378,11200000.0
2007-08-28 15:04:00,81.369,81.369,81.36,81.36,16000000.0
2007-08-28 15:05:00,81.347,81.362,81.344,81.362,12800000.0
2007-08-28 15:06:00,81.387,81.444,81.387,81.437,11200000.0
2007-08-28 15:07:00,81.44,81.466,81.44,81.466,11200000.0
2007-08-28 15:08:00,81.462,81.467,81.448,81.45,11200000.0
2007-08-28 15:09:00,81.454,81.465,81.453,81.462,14400000.0
2007-08-28 15:10:00,81.47,81.502,81.47,81.502,16000000.0
2007-08-28 15:11:00,81.545,81.554,81.541,81.549,11200000.0
2007-08-28 15:12:00,81.547,81.562,81.54,81.555,12800000.0
2007-08-28 15:13:00,81.576,81.613,81.576,81.613,12800000.0
2007-08-28 15:14:00,81.604,81.604,81.579,81.584,16000000.0
2007-08-28 15:15:00,81.582,81.582,81.566,81.573,17600000.0
2007-08-28 15:16:00,81.564,81.564,81.542,81.55,12800000.0
2007-08-28 15:17:00,81.546,81.546,81.534,81.535,14400000.0
2007-08-28 15:18:00,81.506,81.512,81.5,81.509,12200000.0
2007-08-28 15:19:00,81.515,81.534,81.511,81.534,16000000.0
2007-08-28 15:20:00,81.555,81.564,81.554,81.555,16000000.0
2007-08-28 15:21:00,81.558,81.56,81.467,81.551,17600000.0
2007-08-28 15:22:00,81.525,81.525,81.508,81.516,11200000.0
2007-08-28 15:23:00,81.507,81.507,81.46,81.46,11200000.0
2007-08-28 15:24:00,81.463,81.471,81.455,81.458,11200000.0
2007-08-28 15:25:00,81.441,81.459,81.441,81.459,12800000.0
2007-08-28 15:26:00,81.473,81.478,81.463,81.463,14400000.0
2007-08-28 15:27:00,81.423,81.423,81.371,81.371,13200000.0
2007-08-28 15:28:00,81.36,81.36,81.347,81.35,12800000.0
2007-08-28 15:29:00,81.339,81.379,81.334,81.379,17600000.0
2007-08-28 15:30:00,81.42,81.445,81.419,81.445,17600000.0
2007-08-28 15:31:00,81.444,81.444,81.377,81.377,12800000.0
2007-08-28 15:32:00,81.387,81.392,81.387,81.387,11200000.0
2007-08-28 15:33:00,81.4,81.413,81.399,81.413,11200000.0
2007-08-28 15:34:00,81.417,81.417,81.407,81.407,11200000.0
2007-08-28 15:35:00,81.411,81.447,81.411,81.442,12800000.0
2007-08-28 15:36:00,81.425,81.448,81.425,81.448,14400000.0
2007-08-28 15:37:00,81.457,81.463,81.449,81.451,16000000.0
2007-08-28 15:38:00,81.427,81.434,81.417,81.43,16000000.0
2007-08-28 15:39:00,81.424,81.433,81.424,81.433,14400000.0
2007-08-28 15:40:00,81.425,81.425,81.391,81.391,12800000.0
2007-08-28 15:41:00,81.392,81.392,81.35,81.35,16000000.0
2007-08-28 15:42:00,81.348,81.357,81.29,81.33,17600000.0
2007-08-28 15:43:00,81.334,81.334,81.305,81.305,12800000.0
2007-08-28 15:44:00,81.298,81.298,81.212,81.212,12800000.0
2007-08-28 15:45:00,81.209,81.234,81.208,81.234,13200000.0
2007-08-28 15:46:00,81.243,81.246,81.228,81.228,11200000.0
2007-08-28 15:47:00,81.183,81.183,81.109,81.109,11200000.0
2007-08-28 15:48:00,81.095,81.13,81.087,81.13,12800000.0
2007-08-28 15:49:00,81.136,81.149,81.135,81.139,11200000.0
2007-08-28 15:50:00,81.145,81.152,81.14,81.14,14400000.0
2007-08-28 15:51:00,81.125,81.125,81.109,81.114,11200000.0
2007-08-28 15:52:00,81.127,81.136,81.122,81.136,11200000.0
2007-08-28 15:53:00,81.12,81.12,81.058,81.058,12800000.0
2007-08-28 15:54:00,81.014,81.014,80.998,81.007,17000000.0
2007-08-28 15:55:00,81.01,81.01,80.985,80.988,17600000.0
2007-08-28 15:56:00,81.011,81.032,81.011,81.025,11200000.0
2007-08-28 15:57:00,81.016,81.032,81.005,81.031,13800000.0
2007-08-28 15:58:00,81.052,81.074,81.052,81.06,11200000.0
2007-08-28 15:59:00,81.061,81.11,81.06,81.11,11200000.0
2007-08-28 16:00:00,81.14,81.204,81.127,81.204,11200000.0
2007-08-28 16:01:00,81.217,81.288,81.217,81.288,11200000.0
2007-08-28 16:02:00,81.276,81.276,81.258,81.264,18000000.0
2007-08-28 16:03:00,81.255,81.255,81.236,81.236,12800000.0
2007-08-28 16:04:00,81.233,81.248,81.17,81.248,11200000.0
2007-08-28 16:05:00,81.229,81.229,81.188,81.192,14400000.0
2007-08-28 16:06:00,81.16,81.16,81.092,81.095,16000000.0
2007-08-28 16:07:00,81.091,81.171,81.091,81.171,11200000.0
2007-08-28 16:08:00,81.108,81.126,81.108,81.118,11200000.0
2007-08-28 16:09:00,81.092,81.092,81.038,81.039,12800000.0
2007-08-28 16:10:00,81.063,81.13,81.063,81.13,12800000.0
2007-08-28 16:11:00,81.164,81.183,81.153,81.183,11200000.0
2007-08-28 16:12:00,81.196,81.202,81.181,81.185,17600000.0
2007-08-28 16:13:00,81.224,81.239,81.224,81.23,11200000.0
2007-08-28 16:14:00,81.244,81.261,81.237,81.261,14400000.0
2007-08-28 16:15:00,81.29,81.314,81.29,81.314,11200000.0
2007-08-28 16:16:00,81.33,81.359,81.329,81.359,10600000.0
2007-08-28 16:17:00,81.374,81.375,81.355,81.366,18000000.0
2007-08-28 16:18:00,81.351,81.351,81.28,81.299,16400000.0
2007-08-28 16:19:00,81.282,81.3,81.271,81.295,11200000.0
2007-08-28 16:20:00,81.293,81.302,81.285,81.297,11200000.0
2007-08-28 16:21:00,81.347,81.394,81.347,81.393,11200000.0
2007-08-28 16:22:00,81.403,81.415,81.4,81.415,11200000.0
2007-08-28 16:23:00,81.426,81.435,81.426,81.435,12800000.0
2007-08-28 16:24:00,81.436,81.436,81.417,81.417,11200000.0
2007-08-28 16:25:00,81.402,81.414,81.393,81.414,12800000.0
2007-08-28 16:26:00,81.434,81.447,81.395,81.395,12800000.0
2007-08-28 16:27:00,81.379,81.393,81.37,81.392,17600000.0
2007-08-28 16:28:00,81.404,81.417,81.4,81.417,11200000.0
2007-08-28 16:29:00,81.422,81.422,81.376,81.376,14400000.0
2007-08-28 16:30:00,81.358,81.358,81.292,81.292,14400000.0
2007-08-28 16:31:00,81.345,81.357,81.345,81.354,14400000.0
2007-08-28 16:32:00,81.327,81.334,81.304,81.314,11200000.0
2007-08-28 16:33:00,81.302,81.324,81.302,81.324,14400000.0
2007-08-28 16:34:00,81.318,81.328,81.3,81.325,17600000.0
2007-08-28 16:35:00,81.335,81.335,81.315,81.324,12800000.0
2007-08-28 16:36:00,81.335,81.335,81.324,81.33,11200000.0
2007-08-28 16:37:00,81.322,81.322,81.293,81.293,12800000.0
2007-08-28 16:38:00,81.297,81.313,81.295,81.313,14400000.0
2007-08-28 16:39:00,81.319,81.324,81.306,81.317,12800000.0
2007-08-28 16:40:00,81.319,81.331,81.319,81.331,17600000.0
2007-08-28 16:41:00,81.315,81.332,81.315,81.33,12800000.0
2007-08-28 16:42:00,81.331,81.331,81.299,81.299,11200000.0
2007-08-28 16:43:00,81.291,81.296,81.28,81.28,13200000.0
2007-08-28 16:44:00,81.295,81.295,81.284,81.284,11200000.0
2007-08-28 16:45:00,81.283,81.283,81.251,81.251,11200000.0
2007-08-28 16:46:00,81.21,81.214,81.182,81.182,14400000.0
2007-08-28 16:47:00,81.143,81.153,81.128,81.128,17600000.0
2007-08-28 16:48:00,81.131,81.131,81.118,81.127,11200000.0
2007-08-28 16:49:00,81.111,81.122,81.108,81.122,12600000.0
2007-08-28 16:50:00,81.121,81.121,81.076,81.076,17600000.0
2007-08-28 16:51:00,81.05,81.054,80.978,80.978,11200000.0
2007-08-28 16:52:00,81.039,81.049,81.02,81.049,17000000.0
2007-08-28 16:53:00,81.066,81.079,81.06,81.079,17600000.0
2007-08-28 16:54:00,81.052,81.052,81.026,81.034,17600000.0
2007-08-28 16:55:00,81.045,81.068,81.045,81.067,14400000.0
2007-08-28 16:56:00,81.071,81.098,81.064,81.098,12800000.0
2007-08-28 16:57:00,81.106,81.134,81.106,81.129,15400000.0
2007-08-28 16:58:00,81.141,81.149,81.138,81.138,12800000.0
2007-08-28 16:59:00,81.138,81.218,81.138,81.218,12800000.0
2007-08-28 17:00:00,81.164,81.164,81.117,81.117,11200000.0
2007-08-28 17:01:00,81.107,81.107,81.008,81.086,12800000.0
2007-08-28 17:02:00,81.098,81.137,81.098,81.137,16000000.0
2007-08-28 17:03:00,81.124,81.128,81.118,81.118,18000000.0
2007-08-28 17:04:00,81.107,81.126,81.101,81.126,11200000.0
2007-08-28 17:05:00,81.101,81.101,81.082,81.09,17600000.0
2007-08-28 17:06:00,81.085,81.104,81.071,81.101,11200000.0
2007-08-28 17:07:00,81.111,81.114,81.103,81.103,11200000.0
2007-08-28 17:08:00,81.1,81.104,81.064,81.064,17600000.0
2007-08-28 17:09:00,81.059,81.078,81.059,81.059,14800000.0
2007-08-28 17:10:00,81.069,81.069,81.013,81.013,11200000.0
2007-08-28 17:11:00,80.998,80.998,80.963,80.965,12800000.0
2007-08-28 17:12:00,80.962,80.965,80.943,80.952,12800000.0
2007-08-28 17:13:00,80.916,80.916,80.88,80.88,12800000.0
2007-08-28 17:14:00,80.873,80.876,80.866,80.866,12800000.0
2007-08-28 17:15:00,80.887,80.902,80.887,80.893,12200000.0
2007-08-28 17:16:00,80.885,80.885,80.869,80.869,11200000.0
2007-08-28 17:17:00,80.848,80.848,80.818,80.845,11200000.0
2007-08-28 17:18:00,80.84,80.84,80.799,80.799,12800000.0
2007-08-28 17:19:00,80.756,80.758,80.705,80.705,16000000.0
2007-08-28 17:20:00,80.685,80.688,80.668,80.668,11200000.0
2007-08-28 17:21:00,80.638,80.638,80.577,80.577,12800000.0
2007-08-28 17:22:00,80.566,80.614,80.519,80.614,11200000.0
2007-08-28 17:23:00,80.608,80.608,80.577,80.577,11200000.0
2007-08-28 17:24:00,80.55,80.559,80.543,80.559,11200000.0
2007-08-28 17:25:00,80.592,80.631,80.592,80.631,11200000.0
2007-08-28 17:26:00,80.632,80.647,80.632,80.643,11200000.0
2007-08-28 17:27:00,80.628,80.628,80.606,80.606,17600000.0
2007-08-28 17:28:00,80.596,80.606,80.593,80.598,12800000.0
2007-08-28 17:29:00,80.605,80.623,80.591,80.614,12800000.0
2007-08-28 17:30:00,80.621,80.63,80.618,80.63,11200000.0
2007-08-28 17:31:00,80.611,80.618,80.597,80.597,12800000.0
2007-08-28 17:32:00,80.587,80.59,80.572,80.572,11200000.0
2007-08-28 17:33:00,80.546,80.568,80.546,80.564,12800000.0
2007-08-28 17:34:00,80.572,80.575,80.559,80.575,11200000.0
2007-08-28 17:35:00,80.578,80.578,80.548,80.548,12800000.0
2007-08-28 17:36:00,80.54,80.54,80.515,80.515,11200000.0
2007-08-28 17:37:00,80.498,80.512,80.497,80.501,11200000.0
2007-08-28 17:38:00,80.504,80.531,80.501,80.521,16000000.0
2007-08-28 17:39:00,80.524,80.544,80.524,80.544,17600000.0
2007-08-28 17:40:00,80.536,80.542,80.534,80.541,11200000.0
2007-08-28 17:41:00,80.541,80.56,80.535,80.559,11200000.0
2007-08-28 17:42:00,80.551,80.557,80.536,80.536,11200000.0
2007-08-28 17:43:00,80.526,80.54,80.526,80.533,12800000.0
2007-08-28 17:44:00,80.534,80.534,80.513,80.513,12800000.0
2007-08-28 17:45:00,80.513,80.513,80.494,80.509,11200000.0
2007-08-28 17:46:00,80.506,80.513,80.502,80.513,12800000.0
2007-08-28 17:47:00,80.494,80.506,80.489,80.489,12800000.0
2007-08-28 17:48:00,80.458,80.479,80.447,80.479,11200000.0
2007-08-28 17:49:00,80.474,80.481,80.469,80.476,17600000.0
2007-08-28 17:50:00,80.465,80.489,80.465,80.489,12800000.0
2007-08-28 17:51:00,80.5,80.501,80.494,80.496,11200000.0
2007-08-28 17:52:00,80.507,80.507,80.478,80.488,12800000.0
2007-08-28 17:53:00,80.5,80.511,80.5,80.502,16000000.0
2007-08-28 17:54:00,80.488,80.506,80.488,80.498,14400000.0
2007-08-28 17:55:00,80.49,80.49,80.393,80.482,11200000.0
2007-08-28 17:56:00,80.492,80.498,80.48,80.497,10600000.0
2007-08-28 17:57:00,80.525,80.57,80.525,80.57,16000000.0
2007-08-28 17:58:00,80.579,80.579,80.559,80.559,12800000.0
2007-08-28 17:59:00,80.576,80.611,80.576,80.61,11200000.0
2007-08-28 18:00:00,80.601,80.602,80.594,80.596,17600000.0
2007-08-28 18:01:00,80.616,80.621,80.523,80.619,17600000.0
2007-08-28 18:02:00,80.614,80.648,80.614,80.648,17600000.0
2007-08-28 18:03:00,80.651,80.655,80.633,80.655,14400000.0
2007-08-28 18:04:00,80.656,80.675,80.656,80.675,11200000.0
2007-08-28 18:05:00,80.663,80.663,80.646,80.655,11200000.0
2007-08-28 18:06:00,80.646,80.663,80.646,80.663,12800000.0
2007-08-28 18:07:00,80.669,80.673,80.661,80.669,11200000.0
2007-08-28 18:08:00,80.675,80.721,80.675,80.721,16400000.0
2007-08-28 18:09:00,80.736,80.756,80.732,80.756,16000000.0
2007-08-28 18:10:00,80.748,80.748,80.725,80.73,12800000.0
2007-08-28 18:11:00,80.724,80.75,80.724,80.75,11200000.0
2007-08-28 18:12:00,80.765,80.765,80.746,80.754,12800000.0
2007-08-28 18:13:00,80.756,80.756,80.732,80.745,11200000.0
2007-08-28 18:14:00,80.756,80.785,80.747,80.785,12800000.0
2007-08-28 18:15:00,80.767,80.81,80.767,80.81,12800000.0
2007-08-28 18:16:00,80.865,80.94,80.865,80.94,12800000.0
2007-08-28 18:17:00,80.966,80.997,80.966,80.97,15400000.0
2007-08-28 18:18:00,80.952,80.952,80.93,80.93,11600000.0
2007-08-28 18:19:00,80.886,80.886,80.867,80.867,14400000.0
2007-08-28 18:20:00,80.875,80.875,80.846,80.851,12800000.0
2007-08-28 18:21:00,80.855,80.855,80.834,80.851,11200000.0
2007-08-28 18:22:00,80.851,80.868,80.8,80.846,16000000.0
2007-08-28 18:23:00,80.848,80.863,80.839,80.862,16000000.0
2007-08-28 18:24:00,80.87,80.87,80.846,80.846,12800000.0
2007-08-28 18:25:00,80.848,80.848,80.83,80.833,11200000.0
2007-08-28 18:26:00,80.838,80.842,80.832,80.835,12800000.0
2007-08-28 18:27:00,80.821,80.844,80.819,80.838,14400000.0
2007-08-28 18:28:00,80.851,80.855,80.844,80.854,12800000.0
2007-08-28 18:29:00,80.84,80.848,80.838,80.848,12800000.0
2007-08-28 18:30:00,80.867,80.912,80.867,80.912,10600000.0
2007-08-28 18:31:00,80.901,80.901,80.888,80.891,12800000.0
2007-08-28 18:32:00,80.911,80.926,80.911,80.916,11200000.0
2007-08-28 18:33:00,80.936,80.946,80.932,80.937,11200000.0
2007-08-28 18:34:00,80.939,80.947,80.928,80.931,12800000.0
2007-08-28 18:35:00,80.932,80.939,80.92,80.938,12800000.0
2007-08-28 18:36:00,80.945,80.96,80.945,80.956,12800000.0
2007-08-28 18:37:00,80.953,80.953,80.935,80.938,17600000.0
2007-08-28 18:38:00,80.922,80.922,80.915,80.918,11200000.0
2007-08-28 18:39:00,80.923,80.928,80.904,80.907,16000000.0
2007-08-28 18:40:00,80.903,80.903,80.878,80.878,12800000.0
2007-08-28 18:41:00,80.87,80.887,80.87,80.877,13800000.0
2007-08-28 18:42:00,80.869,80.882,80.864,80.882,11200000.0
2007-08-28 18:43:00,80.867,80.869,80.858,80.863,12800000.0
2007-08-28 18:44:00,80.873,80.881,80.871,80.873,11200000.0
2007-08-28 18:45:00,80.869,80.882,80.869,80.878,11200000.0
2007-08-28 18:46:00,80.869,80.869,80.865,80.866,11200000.0
2007-08-28 18:47:00,80.866,80.866,80.849,80.849,12800000.0
2007-08-28 18:48:00,80.847,80.847,80.822,80.822,12800000.0
2007-08-28 18:49:00,80.837,80.848,80.823,80.823,12800000.0
2007-08-28 18:50:00,80.811,80.828,80.81,80.828,17600000.0
2007-08-28 18:51:00,80.837,80.841,80.831,80.834,12800000.0
2007-08-28 18:52:00,80.832,80.841,80.831,80.841,12800000.0
2007-08-28 18:53:00,80.841,80.858,80.831,80.858,12800000.0
2007-08-28 18:54:00,80.855,80.861,80.849,80.859,11200000.0
2007-08-28 18:55:00,80.871,80.898,80.871,80.895,11200000.0
2007-08-28 18:56:00,80.902,80.902,80.88,80.889,16000000.0
2007-08-28 18:57:00,80.867,80.867,80.827,80.83,11200000.0
2007-08-28 18:58:00,80.819,80.823,80.812,80.815,11200000.0
2007-08-28 18:59:00,80.83,80.86,80.83,80.86,17600000.0
2007-08-28 19:00:00,80.861,80.861,80.851,80.851,12800000.0
2007-08-28 19:01:00,80.834,80.872,80.834,80.864,16000000.0
2007-08-28 19:02:00,80.885,80.885,80.87,80.87,11200000.0
2007-08-28 19:03:00,80.876,80.876,80.865,80.872,10600000.0
2007-08-28 19:04:00,80.855,80.866,80.841,80.841,16400000.0
2007-08-28 19:05:00,80.844,80.844,80.836,80.836,14400000.0
2007-08-28 19:06:00,80.832,80.844,80.83,80.844,16000000.0
2007-08-28 19:07:00,80.85,80.852,80.84,80.852,10600000.0
2007-08-28 19:08:00,80.843,80.844,80.831,80.833,18000000.0
2007-08-28 19:09:00,80.833,80.833,80.813,80.817,12800000.0
2007-08-28 19:10:00,80.813,80.813,80.774,80.774,17600000.0
2007-08-28 19:11:00,80.771,80.79,80.769,80.79,12200000.0
2007-08-28 19:12:00,80.783,80.797,80.78,80.797,11200000.0
2007-08-28 19:13:00,80.801,80.801,80.754,80.754,11200000.0
2007-08-28 19:14:00,80.747,80.763,80.719,80.719,16000000.0
2007-08-28 19:15:00,80.707,80.711,80.684,80.686,12800000.0
2007-08-28 19:16:00,80.669,80.669,80.646,80.654,12800000.0
2007-08-28 19:17:00,80.643,80.643,80.619,80.62,12800000.0
2007-08-28 19:18:00,80.607,80.611,80.586,80.598,18000000.0
2007-08-28 19:19:00,80.602,80.61,80.602,80.61,16000000.0
2007-08-28 19:20:00,80.62,80.634,80.62,80.627,16000000.0
2007-08-28 19:21:00,80.618,80.632,80.618,80.622,11200000.0
2007-08-28 19:22:00,80.626,80.639,80.626,80.636,11200000.0
2007-08-28 19:23:00,80.65,80.67,80.65,80.655,17600000.0
2007-08-28 19:24:00,80.65,80.67,80.65,80.667,17600000.0
2007-08-28 19:25:00,80.658,80.658,80.637,80.645,17600000.0
2007-08-28 19:26:00,80.658,80.689,80.658,80.689,11200000.0
2007-08-28 19:27:00,80.689,80.689,80.679,80.688,11600000.0
2007-08-28 19:28:00,80.687,80.693,80.668,80.668,12800000.0
2007-08-28 19:29:00,80.661,80.679,80.661,80.675,11200000.0
2007-08-28 19:30:00,80.673,80.677,80.67,80.677,14400000.0
2007-08-28 19:31:00,80.687,80.7,80.677,80.7,11200000.0
2007-08-28 19:32:00,80.709,80.711,80.689,80.689,12800000.0
2007-08-28 19:33:00,80.7,80.702,80.691,80.698,12800000.0
2007-08-28 19:34:00,80.704,80.704,80.696,80.696,12800000.0
2007-08-28 19:35:00,80.704,80.704,80.652,80.652,17600000.0
2007-08-28 19:36:00,80.661,80.681,80.661,80.681,11200000.0
2007-08-28 19:37:00,80.678,80.734,80.677,80.734,11200000.0
2007-08-28 19:38:00,80.735,80.753,80.735,80.745,17600000.0
2007-08-28 19:39:00,80.751,80.771,80.751,80.771,16000000.0
2007-08-28 19:40:00,80.778,80.804,80.774,80.804,14400000.0
2007-08-28 19:41:00,80.798,80.811,80.798,80.807,17600000.0
2007-08-28 19:42:00,80.812,80.812,80.8,80.8,12800000.0
2007-08-28 19:43:00,80.796,80.811,80.784,80.811,11200000.0
2007-08-28 19:44:00,80.808,80.829,80.803,80.829,15400000.0
2007-08-28 19:45:00,80.834,80.863,80.834,80.86,12800000.0
2007-08-28 19:46:00,80.866,80.875,80.844,80.844,11200000.0
2007-08-28 19:47:00,80.851,80.869,80.851,80.859,16000000.0
2007-08-28 19:48:00,80.867,80.875,80.855,80.875,11200000.0
2007-08-28 19:49:00,80.874,80.874,80.856,80.856,12800000.0
2007-08-28 19:50:00,80.848,80.866,80.848,80.866,12800000.0
2007-08-28 19:51:00,80.863,80.863,80.852,80.861,17600000.0
2007-08-28 19:52:00,80.878,80.878,80.87,80.873,11200000.0
2007-08-28 19:53:00,80.862,80.862,80.845,80.848,12800000.0
2007-08-28 19:54:00,80.855,80.857,80.846,80.846,14400000.0
2007-08-28 19:55:00,80.849,80.853,80.848,80.853,8000000.0
2007-08-28 19:56:00,80.854,80.854,80.846,80.847,11200000.0
2007-08-28 19:57:00,80.839,80.839,80.82,80.826,12800000.0
2007-08-28 19:58:00,80.836,80.847,80.835,80.845,14800000.0
2007-08-28 19:59:00,80.862,80.875,80.845,80.858,14400000.0
2007-08-28 20:00:00,80.835,80.835,80.795,80.803,12800000.0
2007-08-28 20:01:00,80.802,80.802,80.79,80.799,11200000.0
2007-08-28 20:02:00,80.8,80.802,80.791,80.791,11200000.0
2007-08-28 20:03:00,80.789,80.801,80.787,80.795,16000000.0
2007-08-28 20:04:00,80.807,80.807,80.765,80.776,12800000.0
2007-08-28 20:05:00,80.747,80.747,80.697,80.697,12800000.0
2007-08-28 20:06:00,80.715,80.729,80.713,80.729,13200000.0
2007-08-28 20:07:00,80.721,80.721,80.715,80.719,8000000.0
2007-08-28 20:08:00,80.709,80.709,80.695,80.7,12800000.0
2007-08-28 20:09:00,80.713,80.732,80.711,80.732,16000000.0
2007-08-28 20:10:00,80.744,80.749,80.738,80.738,17600000.0
2007-08-28 20:11:00,80.722,80.727,80.714,80.716,14400000.0
2007-08-28 20:12:00,80.703,80.703,80.685,80.689,14400000.0
2007-08-28 20:13:00,80.674,80.674,80.663,80.663,11200000.0
2007-08-28 20:14:00,80.639,80.639,80.612,80.612,11600000.0
2007-08-28 20:15:00,80.628,80.628,80.611,80.611,6400000.0
2007-08-28 20:16:00,80.588,80.609,80.588,80.609,12800000.0
2007-08-28 20:17:00,80.625,80.634,80.625,80.631,12800000.0
2007-08-28 20:18:00,80.632,80.632,80.616,80.619,12200000.0
2007-08-28 20:19:00,80.611,80.611,80.601,80.603,11200000.0
2007-08-28 20:20:00,80.595,80.636,80.595,80.636,11200000.0
2007-08-28 20:21:00,80.65,80.65,80.64,80.64,13200000.0
2007-08-28 20:22:00,80.647,80.7,80.647,80.7,11600000.0
2007-08-28 20:23:00,80.729,80.754,80.726,80.731,11200000.0
2007-08-28 20:24:00,80.748,80.748,80.731,80.731,16000000.0
2007-08-28 20:25:00,80.714,80.721,80.711,80.721,12800000.0
2007-08-28 20:26:00,80.721,80.726,80.721,80.726,11200000.0
2007-08-28 20:27:00,80.725,80.751,80.724,80.751,17600000.0
2007-08-28 20:28:00,80.748,80.755,80.734,80.734,17600000.0
2007-08-28 20:29:00,80.734,80.737,80.73,80.735,11200000.0
2007-08-28 20:30:00,80.722,80.724,80.703,80.724,11200000.0
2007-08-28 20:31:00,80.725,80.749,80.725,80.744,14400000.0
2007-08-28 20:32:00,80.743,80.743,80.726,80.726,16000000.0
2007-08-28 20:33:00,80.73,80.737,80.721,80.736,16000000.0
2007-08-28 20:34:00,80.732,80.732,80.691,80.701,16000000.0
2007-08-28 20:35:00,80.698,80.698,80.671,80.671,14400000.0
2007-08-28 20:36:00,80.678,80.683,80.668,80.683,11200000.0
2007-08-28 20:37:00,80.686,80.686,80.672,80.683,17000000.0
2007-08-28 20:38:00,80.679,80.68,80.67,80.67,12800000.0
2007-08-28 20:39:00,80.667,80.667,80.637,80.637,16000000.0
2007-08-28 20:40:00,80.627,80.627,80.621,80.621,12800000.0
2007-08-28 20:41:00,80.608,80.608,80.598,80.599,17600000.0
2007-08-28 20:42:00,80.59,80.59,80.562,80.562,12800000.0
2007-08-28 20:43:00,80.556,80.556,80.54,80.54,11200000.0
2007-08-28 20:44:00,80.548,80.592,80.548,80.592,11200000.0
2007-08-28 20:45:00,80.607,80.607,80.568,80.568,11200000.0
2007-08-28 20:46:00,80.604,80.615,80.604,80.607,12800000.0
2007-08-28 20:47:00,80.598,80.598,80.533,80.583,11600000.0
2007-08-28 20:48:00,80.589,80.595,80.583,80.588,12800000.0
2007-08-28 20:49:00,80.577,80.577,80.558,80.566,12800000.0
2007-08-28 20:50:00,80.553,80.555,80.546,80.554,12800000.0
2007-08-28 20:51:00,80.55,80.554,80.537,80.542,16000000.0
2007-08-28 20:52:00,80.536,80.536,80.525,80.525,11200000.0
2007-08-28 20:53:00,80.523,80.523,80.51,80.512,12800000.0
2007-08-28 20:54:00,80.477,80.477,80.454,80.474,11200000.0
2007-08-28 20:55:00,80.454,80.454,80.434,80.434,11600000.0
2007-08-28 20:56:00,80.435,80.449,80.435,80.449,12800000.0
2007-08-28 20:57:00,80.463,80.463,80.431,80.431,12200000.0
2007-08-28 20:58:00,80.433,80.459,80.433,80.459,17000000.0
2007-08-28 20:59:00,80.455,80.457,80.447,80.457,16000000.0
2007-08-28 21:00:00,80.455,80.466,80.446,80.456,12800000.0
2007-08-28 21:01:00,80.458,80.465,80.452,80.465,12800000.0
2007-08-28 21:02:00,80.469,80.477,80.465,80.477,14400000.0
2007-08-28 21:03:00,80.471,80.511,80.471,80.511,11200000.0
2007-08-28 21:04:00,80.523,80.527,80.517,80.522,11200000.0
2007-08-28 21:05:00,80.521,80.521,80.505,80.508,14400000.0
2007-08-28 21:06:00,80.491,80.491,80.47,80.478,17600000.0
2007-08-28 21:07:00,80.473,80.473,80.461,80.461,12800000.0
2007-08-28 21:08:00,80.451,80.463,80.451,80.452,12800000.0
2007-08-28 21:09:00,80.472,80.485,80.472,80.474,14400000.0
2007-08-28 21:10:00,80.481,80.481,80.454,80.466,12800000.0
2007-08-28 21:11:00,80.473,80.484,80.462,80.462,8000000.0
2007-08-28 21:12:00,80.45,80.456,80.445,80.448,12800000.0
2007-08-28 21:13:00,80.465,80.473,80.464,80.464,12800000.0
2007-08-28 21:14:00,80.448,80.448,80.432,80.443,17600000.0
2007-08-28 21:15:00,80.434,80.448,80.434,80.445,17600000.0
2007-08-28 21:16:00,80.442,80.442,80.433,80.44,12800000.0
2007-08-28 21:17:00,80.446,80.459,80.44,80.459,12800000.0
2007-08-28 21:18:00,80.471,80.476,80.46,80.46,12800000.0
2007-08-28 21:19:00,80.456,80.458,80.448,80.453,12800000.0
2007-08-28 21:20:00,80.448,80.463,80.448,80.451,12800000.0
2007-08-28 21:21:00,80.456,80.46,80.45,80.453,16000000.0
2007-08-28 21:22:00,80.456,80.461,80.453,80.461,8000000.0
2007-08-28 21:23:00,80.451,80.459,80.446,80.455,14400000.0
2007-08-28 21:24:00,80.444,80.444,80.397,80.397,12800000.0
2007-08-28 21:25:00,80.395,80.395,80.363,80.363,12800000.0
2007-08-28 21:26:00,80.374,80.377,80.358,80.367,17600000.0
2007-08-28 21:27:00,80.355,80.372,80.353,80.362,12800000.0
2007-08-28 21:28:00,80.365,80.369,80.324,80.324,12800000.0
2007-08-28 21:29:00,80.27,80.291,80.261,80.291,11200000.0
2007-08-28 21:30:00,80.27,80.27,80.26,80.26,11200000.0
2007-08-28 21:31:00,80.257,80.257,80.206,80.206,8000000.0
2007-08-28 21:32:00,80.182,80.182,80.169,80.169,3200000.0
2007-08-28 21:33:00,80.16,80.16,80.078,80.078,12800000.0
2007-08-28 21:34:00,80.047,80.07,80.047,80.054,11200000.0
2007-08-28 21:35:00,80.061,80.061,80.04,80.044,8000000.0
2007-08-28 21:36:00,80.05,80.079,80.05,80.075,17600000.0
2007-08-28 21:37:00,80.072,80.072,80.051,80.056,12800000.0
2007-08-28 21:38:00,80.058,80.071,80.055,80.071,12800000.0
2007-08-28 21:39:00,80.098,80.111,80.093,80.107,16000000.0
2007-08-28 21:40:00,80.097,80.097,80.003,80.003,12800000.0
2007-08-28 21:41:00,79.993,80.019,79.993,80.013,11200000.0
2007-08-28 21:42:00,80.042,80.058,80.029,80.029,11200000.0
2007-08-28 21:43:00,80.032,80.072,80.032,80.072,17600000.0
2007-08-28 21:44:00,80.082,80.082,80.059,80.059,8000000.0
2007-08-28 21:45:00,80.069,80.069,80.037,80.041,12800000.0
2007-08-28 21:46:00,80.004,80.004,79.928,79.933,12800000.0
2007-08-28 21:47:00,79.93,79.942,79.924,79.941,11200000.0
2007-08-28 21:48:00,79.907,79.907,79.868,79.868,17600000.0
2007-08-28 21:49:00,79.867,79.876,79.78,79.864,11200000.0
2007-08-28 21:50:00,79.882,79.888,79.875,79.888,11200000.0
2007-08-28 21:51:00,79.891,79.895,79.886,79.895,11200000.0
2007-08-28 21:52:00,79.881,79.881,79.847,79.847,11200000.0
2007-08-28 21:53:00,79.839,79.844,79.828,79.828,17600000.0
2007-08-28 21:54:00,79.826,79.836,79.822,79.825,13800000.0
2007-08-28 21:55:00,79.816,79.819,79.798,79.815,16000000.0
2007-08-28 21:56:00,79.825,79.831,79.813,79.831,12800000.0
2007-08-28 21:57:00,79.824,79.827,79.822,79.825,8000000.0
2007-08-28 21:58:00,79.814,79.836,79.812,79.836,11200000.0
2007-08-28 21:59:00,79.829,79.874,79.829,79.874,7400000.0
2007-08-28 22:00:00,79.871,79.933,79.871,79.933,12800000.0
2007-08-28 22:01:00,79.921,79.921,79.812,79.812,12800000.0
2007-08-28 22:02:00,79.878,79.893,79.878,79.887,12800000.0
2007-08-28 22:03:00,79.885,79.885,79.858,79.858,12800000.0
2007-08-28 22:04:00,79.87,79.88,79.813,79.813,11200000.0
2007-08-28 22:05:00,79.864,79.887,79.864,79.886,11200000.0
2007-08-28 22:06:00,79.888,79.906,79.888,79.905,17600000.0
2007-08-28 22:07:00,79.91,79.925,79.91,79.92,12800000.0
2007-08-28 22:08:00,79.91,79.927,79.908,79.927,11200000.0
2007-08-28 22:09:00,79.924,79.941,79.924,79.941,11200000.0
2007-08-28 22:10:00,79.947,79.955,79.947,79.947,18000000.0
2007-08-28 22:11:00,79.95,79.963,79.95,79.962,8000000.0
2007-08-28 22:12:00,79.965,79.974,79.96,79.96,11200000.0
2007-08-28 22:13:00,79.957,79.957,79.918,79.935,17600000.0
2007-08-28 22:14:00,79.934,79.934,79.928,79.933,16000000.0
2007-08-28 22:15:00,79.931,79.947,79.931,79.947,11200000.0
2007-08-28 22:16:00,79.934,79.934,79.86,79.86,12800000.0
2007-08-28 22:17:00,79.794,79.796,79.763,79.763,11200000.0
2007-08-28 22:18:00,79.762,79.774,79.761,79.773,12800000.0
2007-08-28 22:19:00,79.766,79.766,79.736,79.741,14400000.0
2007-08-28 22:20:00,79.719,79.721,79.707,79.713,11200000.0
2007-08-28 22:21:00,79.719,79.727,79.718,79.723,16000000.0
2007-08-28 22:22:00,79.713,79.722,79.713,79.722,11200000.0
2007-08-28 22:23:00,79.694,79.694,79.675,79.677,12800000.0
2007-08-28 22:24:00,79.68,79.684,79.644,79.644,12800000.0
2007-08-28 22:25:00,79.631,79.632,79.597,79.632,12800000.0
2007-08-28 22:26:00,79.628,79.642,79.623,79.642,11200000.0
2007-08-28 22:27:00,79.648,79.662,79.648,79.653,12800000.0
2007-08-28 22:28:00,79.66,79.66,79.642,79.642,17000000.0
2007-08-28 22:29:00,79.629,79.629,79.606,79.609,8000000.0
2007-08-28 22:30:00,79.623,79.651,79.623,79.642,11200000.0
2007-08-28 22:31:00,79.664,79.679,79.664,79.679,10600000.0
2007-08-28 22:32:00,79.693,79.693,79.657,79.657,12800000.0
2007-08-28 22:33:00,79.681,79.754,79.681,79.754,12800000.0
2007-08-28 22:34:00,79.768,79.777,79.761,79.777,12800000.0
2007-08-28 22:35:00,79.805,79.838,79.797,79.838,13200000.0
2007-08-28 22:36:00,79.85,79.884,79.85,79.864,12200000.0
2007-08-28 22:37:00,79.845,79.849,79.837,79.837,12800000.0
2007-08-28 22:38:00,79.827,79.827,79.788,79.806,12800000.0
2007-08-28 22:39:00,79.816,79.822,79.781,79.781,11200000.0
2007-08-28 22:40:00,79.784,79.793,79.784,79.784,16000000.0
2007-08-28 22:41:00,79.783,79.783,79.762,79.775,8000000.0
2007-08-28 22:42:00,79.738,79.738,79.703,79.703,11200000.0
2007-08-28 22:43:00,79.709,79.744,79.665,79.705,16000000.0
2007-08-28 22:44:00,79.695,79.704,79.681,79.701,16000000.0
2007-08-28 22:45:00,79.71,79.716,79.686,79.686,14400000.0
2007-08-28 22:46:00,79.671,79.671,79.656,79.664,12600000.0
2007-08-28 22:47:00,79.671,79.679,79.671,79.675,12800000.0
2007-08-28 22:48:00,79.663,79.663,79.641,79.641,12800000.0
2007-08-28 22:49:00,79.648,79.655,79.648,79.655,9600000.0
2007-08-28 22:50:00,79.64,79.659,79.64,79.644,17600000.0
2007-08-28 22:51:00,79.645,79.645,79.632,79.644,11200000.0
2007-08-28 22:52:00,79.653,79.663,79.641,79.658,14400000.0
2007-08-28 22:53:00,79.64,79.676,79.64,79.676,11200000.0
2007-08-28 22:54:00,79.682,79.695,79.682,79.693,11200000.0
2007-08-28 22:55:00,79.693,79.693,79.67,79.67,8000000.0
2007-08-28 22:56:00,79.636,79.658,79.636,79.656,12800000.0
2007-08-28 22:57:00,79.662,79.662,79.652,79.652,8000000.0
2007-08-28 22:58:00,79.633,79.637,79.621,79.621,13800000.0
2007-08-28 22:59:00,79.637,79.66,79.637,79.651,11200000.0
2007-08-28 23:00:00,79.662,79.662,79.645,79.647,12800000.0
2007-08-28 23:01:00,79.632,79.641,79.632,79.636,6400000.0
2007-08-28 23:02:00,79.635,79.648,79.635,79.639,12800000.0
2007-08-28 23:03:00,79.634,79.634,79.578,79.582,17600000.0
2007-08-28 23:04:00,79.553,79.553,79.528,79.534,11200000.0
2007-08-28 23:05:00,79.505,79.507,79.488,79.504,12800000.0
2007-08-28 23:06:00,79.49,79.49,79.395,79.395,17600000.0
2007-08-28 23:07:00,79.387,79.408,79.387,79.406,11200000.0
2007-08-28 23:08:00,79.433,79.455,79.431,79.445,11200000.0
2007-08-28 23:09:00,79.493,79.5,79.485,79.485,11200000.0
2007-08-28 23:10:00,79.472,79.483,79.467,79.467,11200000.0
2007-08-28 23:11:00,79.471,79.473,79.459,79.472,12800000.0
2007-08-28 23:12:00,79.473,79.473,79.451,79.451,14400000.0
2007-08-28 23:13:00,79.444,79.444,79.429,79.438,14400000.0
2007-08-28 23:14:00,79.432,79.432,79.411,79.411,17600000.0
2007-08-28 23:15:00,79.394,79.394,79.381,79.384,9600000.0
2007-08-28 23:16:00,79.388,79.422,79.388,79.422,12800000.0
2007-08-28 23:17:00,79.41,79.411,79.403,79.403,11200000.0
2007-08-28 23:18:00,79.394,79.41,79.388,79.399,11200000.0
2007-08-28 23:19:00,79.397,79.397,79.382,79.382,11200000.0
2007-08-28 23:20:00,79.396,79.398,79.356,79.356,12800000.0
2007-08-28 23:21:00,79.35,79.363,79.35,79.363,11200000.0
2007-08-28 23:22:00,79.376,79.409,79.368,79.409,12200000.0
2007-08-28 23:23:00,79.387,79.389,79.347,79.349,12800000.0
2007-08-28 23:24:00,79.353,79.368,79.351,79.368,13200000.0
2007-08-28 23:25:00,79.375,79.407,79.312,79.407,11200000.0
2007-08-28 23:26:00,79.413,79.458,79.413,79.455,15400000.0
2007-08-28 23:27:00,79.414,79.416,79.41,79.41,8000000.0
2007-08-28 23:28:00,79.399,79.399,79.375,79.38,12800000.0
2007-08-28 23:29:00,79.321,79.327,79.319,79.32,11200000.0
2007-08-28 23:30:00,79.334,79.361,79.331,79.361,12800000.0
2007-08-28 23:31:00,79.372,79.379,79.371,79.374,11200000.0
2007-08-28 23:32:00,79.389,79.421,79.377,79.421,9600000.0
2007-08-28 23:33:00,79.413,79.413,79.401,79.401,14400000.0
2007-08-28 23:34:00,79.419,79.44,79.412,79.44,13800000.0
2007-08-28 23:35:00,79.442,79.472,79.442,79.472,12800000.0
2007-08-28 23:36:00,79.481,79.487,79.474,79.484,12800000.0
2007-08-28 23:37:00,79.474,79.476,79.438,79.438,16000000.0
2007-08-28 23:38:00,79.444,79.456,79.432,79.432,11200000.0
2007-08-28 23:39:00,79.425,79.426,79.318,79.402,11200000.0
2007-08-28 23:40:00,79.401,79.414,79.387,79.401,13200000.0
2007-08-28 23:41:00,79.402,79.412,79.399,79.412,12200000.0
2007-08-28 23:42:00,79.404,79.409,79.394,79.399,14400000.0
2007-08-28 23:43:00,79.379,79.385,79.378,79.385,11200000.0
2007-08-28 23:44:00,79.406,79.417,79.406,79.417,12800000.0
2007-08-28 23:45:00,79.418,79.429,79.418,79.423,12800000.0
2007-08-28 23:46:00,79.446,79.482,79.446,79.482,11200000.0
2007-08-28 23:47:00,79.491,79.5,79.475,79.487,11200000.0
2007-08-28 23:48:00,79.489,79.489,79.472,79.472,12800000.0
2007-08-28 23:49:00,79.47,79.47,79.432,79.437,14400000.0
2007-08-28 23:50:00,79.432,79.432,79.371,79.371,11200000.0
2007-08-28 23:51:00,79.365,79.373,79.356,79.362,11200000.0
2007-08-28 23:52:00,79.364,79.385,79.364,79.384,14400000.0
2007-08-28 23:53:00,79.397,79.411,79.397,79.401,14400000.0
2007-08-28 23:54:00,79.405,79.421,79.401,79.421,11200000.0
2007-08-28 23:55:00,79.399,79.399,79.367,79.367,12800000.0
2007-08-28 23:56:00,79.36,79.392,79.356,79.392,12800000.0
2007-08-28 23:57:00,79.388,79.396,79.381,79.385,12800000.0
2007-08-28 23:58:00,79.405,79.406,79.389,79.389,11200000.0
2007-08-28 23:59:00,79.386,79.395,79.379,79.383,14400000.0
2007-08-29 00:00:00,79.392,79.41,79.392,79.41,12800000.0
2007-08-29 00:01:00,79.414,79.419,79.407,79.408,16000000.0
2007-08-29 00:02:00,79.402,79.402,79.38,79.38,12800000.0
2007-08-29 00:03:00,79.371,79.374,79.35,79.35,12800000.0
2007-08-29 00:04:00,79.33,79.342,79.32,79.329,14400000.0
2007-08-29 00:05:00,79.326,79.326,79.304,79.304,14400000.0
2007-08-29 00:06:00,79.293,79.32,79.293,79.318,9600000.0
2007-08-29 00:07:00,79.317,79.36,79.317,79.36,13800000.0
2007-08-29 00:08:00,79.366,79.367,79.354,79.366,12800000.0
2007-08-29 00:09:00,79.37,79.38,79.37,79.371,11600000.0
2007-08-29 00:10:00,79.389,79.407,79.389,79.407,8000000.0
2007-08-29 00:11:00,79.38,79.384,79.376,79.376,11200000.0
2007-08-29 00:12:00,79.373,79.373,79.365,79.368,11200000.0
2007-08-29 00:13:00,79.363,79.364,79.354,79.354,11200000.0
2007-08-29 00:14:00,79.348,79.361,79.348,79.357,11200000.0
2007-08-29 00:15:00,79.369,79.387,79.369,79.369,12800000.0
2007-08-29 00:16:00,79.382,79.401,79.382,79.401,11200000.0
2007-08-29 00:17:00,79.376,79.383,79.369,79.369,12800000.0
2007-08-29 00:18:00,79.374,79.381,79.374,79.378,11200000.0
2007-08-29 00:19:00,79.368,79.368,79.338,79.35,12800000.0
2007-08-29 00:20:00,79.355,79.359,79.292,79.351,14400000.0
2007-08-29 00:21:00,79.371,79.38,79.371,79.372,10000000.0
2007-08-29 00:22:00,79.367,79.389,79.367,79.389,18000000.0
2007-08-29 00:23:00,79.376,79.391,79.376,79.391,11200000.0
2007-08-29 00:24:00,79.383,79.383,79.34,79.34,17600000.0
2007-08-29 00:25:00,79.325,79.325,79.313,79.319,11200000.0
2007-08-29 00:26:00,79.314,79.322,79.31,79.31,11200000.0
2007-08-29 00:27:00,79.305,79.325,79.305,79.325,7400000.0
2007-08-29 00:28:00,79.338,79.361,79.333,79.361,12800000.0
2007-08-29 00:29:00,79.365,79.393,79.324,79.393,9600000.0
2007-08-29 00:30:00,79.392,79.392,79.368,79.376,12800000.0
2007-08-29 00:31:00,79.378,79.384,79.374,79.384,11200000.0
2007-08-29 00:32:00,79.369,79.369,79.359,79.36,14400000.0
2007-08-29 00:33:00,79.372,79.404,79.372,79.404,16000000.0
2007-08-29 00:34:00,79.413,79.429,79.413,79.429,17600000.0
2007-08-29 00:35:00,79.438,79.446,79.423,79.446,11200000.0
2007-08-29 00:36:00,79.434,79.434,79.421,79.424,12800000.0
2007-08-29 00:37:00,79.421,79.421,79.389,79.389,11200000.0
2007-08-29 00:38:00,79.413,79.431,79.41,79.431,14400000.0
2007-08-29 00:39:00,79.445,79.46,79.445,79.457,12800000.0
2007-08-29 00:40:00,79.484,79.514,79.484,79.509,12800000.0
2007-08-29 00:41:00,79.536,79.626,79.536,79.626,12800000.0
2007-08-29 00:42:00,79.647,79.647,79.61,79.61,11200000.0
2007-08-29 00:43:00,79.588,79.588,79.549,79.573,14400000.0
2007-08-29 00:44:00,79.601,79.603,79.591,79.591,17600000.0
2007-08-29 00:45:00,79.556,79.556,79.533,79.537,11200000.0
2007-08-29 00:46:00,79.528,79.528,79.487,79.502,16000000.0
2007-08-29 00:47:00,79.523,79.542,79.523,79.534,9000000.0
2007-08-29 00:48:00,79.544,79.554,79.543,79.543,11200000.0
2007-08-29 00:49:00,79.531,79.542,79.531,79.54,8000000.0
2007-08-29 00:50:00,79.551,79.571,79.55,79.571,11200000.0
2007-08-29 00:51:00,79.559,79.561,79.51,79.519,11200000.0
2007-08-29 00:52:00,79.541,79.567,79.541,79.544,14400000.0
2007-08-29 00:53:00,79.534,79.538,79.52,79.528,12800000.0
2007-08-29 00:54:00,79.516,79.537,79.516,79.522,16000000.0
2007-08-29 00:55:00,79.536,79.545,79.536,79.544,11200000.0
2007-08-29 00:56:00,79.522,79.549,79.522,79.542,14400000.0
2007-08-29 00:57:00,79.53,79.53,79.51,79.529,16000000.0
2007-08-29 00:58:00,79.529,79.562,79.529,79.562,11200000.0
2007-08-29 00:59:00,79.472,79.568,79.472,79.568,11200000.0
2007-08-29 01:00:00,79.621,79.647,79.618,79.647,9600000.0
2007-08-29 01:01:00,79.665,79.681,79.657,79.681,8000000.0
2007-08-29 01:02:00,79.687,79.687,79.664,79.664,11200000.0
2007-08-29 01:03:00,79.661,79.668,79.661,79.667,8000000.0
2007-08-29 01:04:00,79.655,79.658,79.636,79.636,11200000.0
2007-08-29 01:05:00,79.638,79.646,79.557,79.557,11200000.0
2007-08-29 01:06:00,79.634,79.642,79.632,79.638,11600000.0
2007-08-29 01:07:00,79.631,79.631,79.571,79.616,11600000.0
2007-08-29 01:08:00,79.598,79.598,79.564,79.564,11200000.0
2007-08-29 01:09:00,79.553,79.555,79.538,79.538,11200000.0
2007-08-29 01:10:00,79.547,79.601,79.547,79.601,18000000.0
2007-08-29 01:11:00,79.602,79.602,79.555,79.555,14400000.0
2007-08-29 01:12:00,79.554,79.56,79.55,79.558,12800000.0
2007-08-29 01:13:00,79.556,79.569,79.554,79.569,8000000.0
2007-08-29 01:14:00,79.585,79.585,79.542,79.542,11200000.0
2007-08-29 01:15:00,79.547,79.555,79.544,79.544,9600000.0
2007-08-29 01:16:00,79.533,79.533,79.524,79.528,11200000.0
2007-08-29 01:17:00,79.523,79.549,79.523,79.549,12800000.0
2007-08-29 01:18:00,79.55,79.551,79.545,79.545,11200000.0
2007-08-29 01:19:00,79.524,79.524,79.459,79.459,12800000.0
2007-08-29 01:20:00,79.421,79.454,79.383,79.454,16000000.0
2007-08-29 01:21:00,79.459,79.47,79.454,79.457,12800000.0
2007-08-29 01:22:00,79.416,79.424,79.409,79.424,12200000.0
2007-08-29 01:23:00,79.416,79.416,79.366,79.366,12800000.0
2007-08-29 01:24:00,79.306,79.311,79.294,79.311,12800000.0
2007-08-29 01:25:00,79.312,79.355,79.312,79.355,14400000.0
2007-08-29 01:26:00,79.375,79.402,79.375,79.39,11200000.0
2007-08-29 01:27:00,79.397,79.397,79.325,79.325,11200000.0
2007-08-29 01:28:00,79.31,79.31,79.275,79.275,17600000.0
2007-08-29 01:29:00,79.277,79.277,79.208,79.208,11200000.0
2007-08-29 01:30:00,79.17,79.176,79.16,79.176,11200000.0
2007-08-29 01:31:00,79.186,79.227,79.186,79.199,14400000.0
2007-08-29 01:32:00,79.229,79.229,79.211,79.224,11200000.0
2007-08-29 01:33:00,79.194,79.194,79.163,79.176,9600000.0
2007-08-29 01:34:00,79.131,79.131,79.102,79.125,17600000.0
2007-08-29 01:35:00,79.129,79.129,79.013,79.1,11200000.0
2007-08-29 01:36:00,79.112,79.12,79.102,79.102,12800000.0
2007-08-29 01:37:00,79.11,79.112,79.086,79.086,15400000.0
2007-08-29 01:38:00,79.055,79.055,78.99,79.018,17600000.0
2007-08-29 01:39:00,79.005,79.005,78.982,78.982,8000000.0
2007-08-29 01:40:00,78.987,78.989,78.965,78.968,12800000.0
2007-08-29 01:41:00,78.983,78.983,78.96,78.96,12800000.0
2007-08-29 01:42:00,78.933,78.933,78.898,78.907,11200000.0
2007-08-29 01:43:00,78.908,78.949,78.873,78.949,9600000.0
2007-08-29 01:44:00,78.982,78.99,78.974,78.974,11200000.0
2007-08-29 01:45:00,78.939,78.939,78.916,78.918,11200000.0
2007-08-29 01:46:00,78.86,78.869,78.85,78.864,11200000.0
2007-08-29 01:47:00,78.841,78.841,78.828,78.833,11200000.0
2007-08-29 01:48:00,78.818,78.818,78.77,78.8,12800000.0
2007-08-29 01:49:00,78.816,78.816,78.778,78.779,11200000.0
2007-08-29 01:50:00,78.761,78.761,78.672,78.672,16000000.0
2007-08-29 01:51:00,78.662,78.676,78.643,78.643,17600000.0
2007-08-29 01:52:00,78.598,78.695,78.598,78.695,12800000.0
2007-08-29 01:53:00,78.74,78.797,78.74,78.797,12800000.0
2007-08-29 01:54:00,78.839,78.851,78.826,78.829,12800000.0
2007-08-29 01:55:00,78.79,78.79,78.766,78.766,9000000.0
2007-08-29 01:56:00,78.726,78.726,78.688,78.688,16000000.0
2007-08-29 01:57:00,78.72,78.814,78.72,78.814,12800000.0
2007-08-29 01:58:00,78.817,78.833,78.797,78.797,17600000.0
2007-08-29 01:59:00,78.79,78.791,78.784,78.786,12800000.0
2007-08-29 02:00:00,78.831,78.877,78.831,78.877,11200000.0
2007-08-29 02:01:00,78.908,78.908,78.877,78.877,11200000.0
2007-08-29 02:02:00,78.848,78.848,78.78,78.78,11200000.0
2007-08-29 02:03:00,78.768,78.771,78.755,78.755,12200000.0
2007-08-29 02:04:00,78.736,78.743,78.726,78.738,12800000.0
2007-08-29 02:05:00,78.736,78.736,78.687,78.687,12200000.0
2007-08-29 02:06:00,78.669,78.691,78.669,78.691,14400000.0
2007-08-29 02:07:00,78.68,78.68,78.626,78.626,20800000.0
2007-08-29 02:08:00,78.61,78.628,78.61,78.625,11200000.0
2007-08-29 02:09:00,78.633,78.633,78.593,78.593,13800000.0
2007-08-29 02:10:00,78.596,78.648,78.596,78.648,8000000.0
2007-08-29 02:11:00,78.648,78.664,78.637,78.656,12800000.0
2007-08-29 02:12:00,78.645,78.645,78.623,78.623,14400000.0
2007-08-29 02:13:00,78.618,78.639,78.618,78.625,15400000.0
2007-08-29 02:14:00,78.665,78.697,78.665,78.675,16000000.0
2007-08-29 02:15:00,78.686,78.726,78.686,78.721,12800000.0
2007-08-29 02:16:00,78.726,78.754,78.726,78.754,11200000.0
2007-08-29 02:17:00,78.781,78.784,78.742,78.742,11200000.0
2007-08-29 02:18:00,78.741,78.741,78.73,78.73,9600000.0
2007-08-29 02:19:00,78.741,78.745,78.728,78.728,11200000.0
2007-08-29 02:20:00,78.743,78.806,78.743,78.806,14400000.0
2007-08-29 02:21:00,78.836,78.836,78.811,78.825,17600000.0
2007-08-29 02:22:00,78.826,78.849,78.826,78.849,14400000.0
2007-08-29 02:23:00,78.868,78.874,78.857,78.862,11200000.0
2007-08-29 02:24:00,78.853,78.876,78.852,78.876,14400000.0
2007-08-29 02:25:00,78.858,78.866,78.854,78.866,24000000.0
2007-08-29 02:26:00,78.87,78.874,78.864,78.874,9600000.0
2007-08-29 02:27:00,78.874,78.902,78.862,78.902,12800000.0
2007-08-29 02:28:00,78.942,78.942,78.919,78.919,11200000.0
2007-08-29 02:29:00,78.935,78.957,78.935,78.957,11200000.0
2007-08-29 02:30:00,78.977,79.009,78.977,79.009,18000000.0
2007-08-29 02:31:00,79.009,79.009,78.976,78.978,14800000.0
2007-08-29 02:32:00,78.999,79.005,78.99,79.005,12800000.0
2007-08-29 02:33:00,79.042,79.091,79.042,79.091,11200000.0
2007-08-29 02:34:00,79.038,79.047,79.028,79.047,12800000.0
2007-08-29 02:35:00,79.045,79.045,79.028,79.038,12800000.0
2007-08-29 02:36:00,79.057,79.057,79.046,79.049,11200000.0
2007-08-29 02:37:00,79.016,79.016,79.002,79.004,12800000.0
2007-08-29 02:38:00,78.995,78.998,78.984,78.984,12800000.0
2007-08-29 02:39:00,78.977,78.977,78.947,78.947,11200000.0
2007-08-29 02:40:00,78.938,78.938,78.91,78.927,16000000.0
2007-08-29 02:41:00,78.939,78.953,78.938,78.953,12800000.0
2007-08-29 02:42:00,78.954,78.96,78.942,78.96,11200000.0
2007-08-29 02:43:00,78.972,78.983,78.97,78.983,25600000.0
2007-08-29 02:44:00,78.996,78.999,78.98,78.984,12800000.0
2007-08-29 02:45:00,78.976,78.988,78.976,78.988,16000000.0
2007-08-29 02:46:00,79.011,79.015,79.007,79.009,17600000.0
2007-08-29 02:47:00,79.014,79.023,79.009,79.023,15400000.0
2007-08-29 02:48:00,79.008,79.008,78.996,79.005,11200000.0
2007-08-29 02:49:00,78.993,79.011,78.992,79.003,16000000.0
2007-08-29 02:50:00,79.012,79.026,79.011,79.026,18000000.0
2007-08-29 02:51:00,79.046,79.059,79.017,79.017,16000000.0
2007-08-29 02:52:00,78.991,78.991,78.938,78.938,12800000.0
2007-08-29 02:53:00,78.923,78.923,78.857,78.915,12800000.0
2007-08-29 02:54:00,78.905,78.905,78.877,78.89,11200000.0
2007-08-29 02:55:00,78.893,78.958,78.893,78.958,12800000.0
2007-08-29 02:56:00,78.955,78.957,78.949,78.955,11200000.0
2007-08-29 02:57:00,78.944,78.947,78.93,78.947,11200000.0
2007-08-29 02:58:00,78.945,78.945,78.919,78.919,9600000.0
2007-08-29 02:59:00,78.922,78.922,78.907,78.909,15800000.0
2007-08-29 03:00:00,78.894,78.894,78.845,78.847,11200000.0
2007-08-29 03:01:00,78.819,78.827,78.808,78.808,12800000.0
2007-08-29 03:02:00,78.806,78.823,78.806,78.82,12800000.0
2007-08-29 03:03:00,78.807,78.815,78.804,78.808,12800000.0
2007-08-29 03:04:00,78.805,78.818,78.805,78.818,12800000.0
2007-08-29 03:05:00,78.82,78.826,78.813,78.813,17600000.0
2007-08-29 03:06:00,78.817,78.819,78.788,78.788,11200000.0
2007-08-29 03:07:00,78.77,78.784,78.753,78.753,11200000.0
2007-08-29 03:08:00,78.752,78.752,78.709,78.717,11200000.0
2007-08-29 03:09:00,78.709,78.722,78.702,78.702,12800000.0
2007-08-29 03:10:00,78.691,78.711,78.691,78.711,11200000.0
2007-08-29 03:11:00,78.704,78.725,78.704,78.725,12800000.0
2007-08-29 03:12:00,78.716,78.716,78.706,78.706,12800000.0
2007-08-29 03:13:00,78.701,78.701,78.666,78.674,14400000.0
2007-08-29 03:14:00,78.631,78.631,78.595,78.595,12200000.0
2007-08-29 03:15:00,78.587,78.587,78.56,78.562,17600000.0
2007-08-29 03:16:00,78.576,78.58,78.555,78.564,16000000.0
2007-08-29 03:17:00,78.555,78.555,78.501,78.501,12800000.0
2007-08-29 03:18:00,78.515,78.522,78.51,78.522,16000000.0
2007-08-29 03:19:00,78.506,78.506,78.444,78.45,16000000.0
2007-08-29 03:20:00,78.428,78.428,78.372,78.378,17600000.0
2007-08-29 03:21:00,78.341,78.371,78.322,78.371,11200000.0
2007-08-29 03:22:00,78.38,78.39,78.333,78.333,12800000.0
2007-08-29 03:23:00,78.326,78.377,78.326,78.377,6400000.0
2007-08-29 03:24:00,78.403,78.406,78.377,78.377,12800000.0
2007-08-29 03:25:00,78.347,78.347,78.272,78.272,19200000.0
2007-08-29 03:26:00,78.275,78.275,78.256,78.259,12800000.0
2007-08-29 03:27:00,78.287,78.347,78.287,78.347,12800000.0
2007-08-29 03:28:00,78.394,78.407,78.394,78.398,12800000.0
2007-08-29 03:29:00,78.388,78.388,78.366,78.377,11200000.0
2007-08-29 03:30:00,78.396,78.423,78.373,78.423,12800000.0
2007-08-29 03:31:00,78.429,78.442,78.394,78.402,31400000.0
2007-08-29 03:32:00,78.406,78.406,78.379,78.38,11200000.0
2007-08-29 03:33:00,78.383,78.383,78.37,78.374,12800000.0
2007-08-29 03:34:00,78.388,78.446,78.388,78.443,11200000.0
2007-08-29 03:35:00,78.475,78.599,78.475,78.599,14400000.0
2007-08-29 03:36:00,78.631,78.653,78.623,78.653,12800000.0
2007-08-29 03:37:00,78.67,78.702,78.67,78.682,18000000.0
2007-08-29 03:38:00,78.718,78.773,78.718,78.761,12800000.0
2007-08-29 03:39:00,78.727,78.727,78.688,78.702,17600000.0
2007-08-29 03:40:00,78.723,78.737,78.723,78.728,12800000.0
2007-08-29 03:41:00,78.725,78.729,78.719,78.729,12600000.0
2007-08-29 03:42:00,78.733,78.733,78.721,78.728,8000000.0
2007-08-29 03:43:00,78.725,78.744,78.724,78.744,14400000.0
2007-08-29 03:44:00,78.771,78.823,78.771,78.823,8000000.0
2007-08-29 03:45:00,78.816,78.816,78.789,78.789,14400000.0
2007-08-29 03:46:00,78.79,78.795,78.79,78.791,11200000.0
2007-08-29 03:47:00,78.775,78.775,78.751,78.751,12800000.0
2007-08-29 03:48:00,78.754,78.754,78.744,78.744,12800000.0
2007-08-29 03:49:00,78.743,78.761,78.738,78.755,12800000.0
2007-08-29 03:50:00,78.768,78.775,78.762,78.763,11200000.0
2007-08-29 03:51:00,78.765,78.775,78.762,78.775,8000000.0
2007-08-29 03:52:00,78.797,78.797,78.778,78.778,7400000.0
2007-08-29 03:53:00,78.745,78.745,78.72,78.729,11200000.0
2007-08-29 03:54:00,78.718,78.723,78.707,78.716,10600000.0
2007-08-29 03:55:00,78.707,78.707,78.672,78.672,11200000.0
2007-08-29 03:56:00,78.687,78.7,78.687,78.7,11200000.0
2007-08-29 03:57:00,78.703,78.718,78.67,78.718,11200000.0
2007-08-29 03:58:00,78.719,78.719,78.704,78.704,12200000.0
2007-08-29 03:59:00,78.699,78.717,78.699,78.709,17600000.0
2007-08-29 04:00:00,78.704,78.744,78.704,78.744,14400000.0
2007-08-29 04:01:00,78.75,78.751,78.734,78.74,11200000.0
2007-08-29 04:02:00,78.761,78.826,78.761,78.826,4800000.0
2007-08-29 04:03:00,78.866,78.873,78.769,78.769,11600000.0
2007-08-29 04:04:00,78.859,78.859,78.823,78.823,14400000.0
2007-08-29 04:05:00,78.837,78.854,78.823,78.836,14400000.0
2007-08-29 04:06:00,78.836,78.844,78.836,78.842,10000000.0
2007-08-29 04:07:00,78.827,78.834,78.823,78.826,12800000.0
2007-08-29 04:08:00,78.835,78.845,78.821,78.845,12800000.0
2007-08-29 04:09:00,78.855,78.861,78.852,78.861,11200000.0
2007-08-29 04:10:00,78.855,78.881,78.854,78.881,16000000.0
2007-08-29 04:11:00,78.893,78.896,78.888,78.895,12800000.0
2007-08-29 04:12:00,78.893,78.911,78.888,78.911,12800000.0
2007-08-29 04:13:00,78.895,78.896,78.873,78.873,17600000.0
2007-08-29 04:14:00,78.873,78.882,78.864,78.878,11200000.0
2007-08-29 04:15:00,78.88,78.884,78.876,78.878,16000000.0
2007-08-29 04:16:00,78.866,78.866,78.844,78.85,14400000.0
2007-08-29 04:17:00,78.849,78.864,78.849,78.864,17600000.0
2007-08-29 04:18:00,78.852,78.852,78.837,78.837,12800000.0
2007-08-29 04:19:00,78.819,78.825,78.802,78.811,35200000.0
2007-08-29 04:20:00,78.816,78.823,78.81,78.81,11200000.0
2007-08-29 04:21:00,78.8,78.8,78.77,78.77,11200000.0
2007-08-29 04:22:00,78.767,78.767,78.708,78.708,12800000.0
2007-08-29 04:23:00,78.698,78.737,78.698,78.737,12800000.0
2007-08-29 04:24:00,78.737,78.737,78.722,78.723,16000000.0
2007-08-29 04:25:00,78.717,78.717,78.705,78.712,16000000.0
2007-08-29 04:26:00,78.701,78.713,78.701,78.713,12800000.0
2007-08-29 04:27:00,78.729,78.733,78.716,78.716,17600000.0
2007-08-29 04:28:00,78.74,78.751,78.736,78.745,12800000.0
2007-08-29 04:29:00,78.751,78.754,78.744,78.744,8000000.0
2007-08-29 04:30:00,78.769,78.842,78.768,78.839,11200000.0
2007-08-29 04:31:00,78.839,78.839,78.801,78.801,12800000.0
2007-08-29 04:32:00,78.797,78.797,78.783,78.784,17600000.0
2007-08-29 04:33:00,78.778,78.778,78.756,78.76,12800000.0
2007-08-29 04:34:00,78.757,78.778,78.757,78.759,14400000.0
2007-08-29 04:35:00,78.753,78.76,78.749,78.757,11200000.0
2007-08-29 04:36:00,78.778,78.786,78.776,78.786,11600000.0
2007-08-29 04:37:00,78.796,78.823,78.796,78.823,12800000.0
2007-08-29 04:38:00,78.825,78.825,78.794,78.794,16000000.0
2007-08-29 04:39:00,78.798,78.798,78.769,78.769,14400000.0
2007-08-29 04:40:00,78.762,78.776,78.762,78.776,12800000.0
2007-08-29 04:41:00,78.801,78.819,78.801,78.81,11600000.0
2007-08-29 04:42:00,78.833,78.838,78.83,78.831,11200000.0
2007-08-29 04:43:00,78.825,78.836,78.813,78.836,12800000.0
2007-08-29 04:44:00,78.823,78.83,78.81,78.81,17600000.0
2007-08-29 04:45:00,78.815,78.825,78.808,78.823,11200000.0
2007-08-29 04:46:00,78.83,78.842,78.83,78.832,12800000.0
2007-08-29 04:47:00,78.83,78.846,78.83,78.841,16000000.0
2007-08-29 04:48:00,78.832,78.839,78.828,78.839,11200000.0
2007-08-29 04:49:00,78.832,78.834,78.826,78.834,12800000.0
2007-08-29 04:50:00,78.816,78.827,78.81,78.822,17600000.0
2007-08-29 04:51:00,78.827,78.828,78.822,78.822,16000000.0
2007-08-29 04:52:00,78.819,78.822,78.812,78.818,13200000.0
2007-08-29 04:53:00,78.813,78.822,78.805,78.805,12800000.0
2007-08-29 04:54:00,78.787,78.811,78.787,78.803,33600000.0
2007-08-29 04:55:00,78.812,78.831,78.812,78.827,11200000.0
2007-08-29 04:56:00,78.804,78.828,78.804,78.825,16000000.0
2007-08-29 04:57:00,78.82,78.823,78.812,78.815,17600000.0
2007-08-29 04:58:00,78.818,78.827,78.813,78.827,14800000.0
2007-08-29 04:59:00,78.834,78.834,78.815,78.826,17600000.0
2007-08-29 05:00:00,78.82,78.82,78.797,78.797,17600000.0
2007-08-29 05:01:00,78.792,78.825,78.792,78.825,14400000.0
2007-08-29 05:02:00,78.831,78.841,78.831,78.832,17600000.0
2007-08-29 05:03:00,78.834,78.839,78.833,78.833,17600000.0
2007-08-29 05:04:00,78.84,78.84,78.829,78.829,12800000.0
2007-08-29 05:05:00,78.834,78.834,78.818,78.825,12800000.0
2007-08-29 05:06:00,78.827,78.827,78.81,78.81,11200000.0
2007-08-29 05:07:00,78.81,78.81,78.8,78.803,11200000.0
2007-08-29 05:08:00,78.82,78.833,78.82,78.833,11200000.0
2007-08-29 05:09:00,78.853,78.853,78.846,78.849,8000000.0
2007-08-29 05:10:00,78.841,78.846,78.834,78.834,13200000.0
2007-08-29 05:11:00,78.81,78.811,78.798,78.811,9600000.0
2007-08-29 05:12:00,78.805,78.813,78.803,78.806,17600000.0
2007-08-29 05:13:00,78.833,78.843,78.828,78.843,11200000.0
2007-08-29 05:14:00,78.823,78.844,78.82,78.83,16000000.0
2007-08-29 05:15:00,78.844,78.86,78.844,78.86,12800000.0
2007-08-29 05:16:00,78.836,78.861,78.833,78.848,15400000.0
2007-08-29 05:17:00,78.828,78.838,78.828,78.837,17600000.0
2007-08-29 05:18:00,78.853,78.872,78.853,78.872,11200000.0
2007-08-29 05:19:00,78.892,78.903,78.892,78.9,11200000.0
2007-08-29 05:20:00,78.91,78.916,78.906,78.906,13200000.0
2007-08-29 05:21:00,78.902,78.903,78.884,78.903,17600000.0
2007-08-29 05:22:00,78.886,78.895,78.878,78.878,26000000.0
2007-08-29 05:23:00,78.871,78.889,78.871,78.889,17600000.0
2007-08-29 05:24:00,78.882,78.891,78.878,78.889,12800000.0
2007-08-29 05:25:00,78.895,78.902,78.886,78.886,12800000.0
2007-08-29 05:26:00,78.877,78.887,78.869,78.886,11200000.0
2007-08-29 05:27:00,78.894,78.904,78.84,78.898,11200000.0
2007-08-29 05:28:00,78.912,78.912,78.911,78.911,3200000.0
2007-08-29 05:29:00,78.888,78.912,78.883,78.912,17600000.0
2007-08-29 05:30:00,78.902,78.92,78.894,78.92,16000000.0
2007-08-29 05:31:00,78.913,78.921,78.908,78.921,11200000.0
2007-08-29 05:32:00,78.923,78.932,78.916,78.916,6400000.0
2007-08-29 05:33:00,78.918,78.918,78.909,78.91,8000000.0
2007-08-29 05:34:00,78.903,78.914,78.903,78.914,4800000.0
2007-08-29 05:35:00,78.92,78.92,78.909,78.909,11200000.0
2007-08-29 05:36:00,78.905,78.905,78.9,78.9,6400000.0
2007-08-29 05:37:00,78.885,78.897,78.885,78.893,12800000.0
2007-08-29 05:38:00,78.892,78.895,78.886,78.888,11200000.0
2007-08-29 05:39:00,78.89,78.905,78.89,78.895,12800000.0
2007-08-29 05:40:00,78.897,78.897,78.865,78.874,12800000.0
2007-08-29 05:41:00,78.923,78.948,78.923,78.948,15400000.0
2007-08-29 05:42:00,78.945,78.955,78.884,78.936,16000000.0
2007-08-29 05:43:00,78.95,78.971,78.95,78.96,12800000.0
2007-08-29 05:44:00,78.931,78.957,78.931,78.957,14400000.0
2007-08-29 05:45:00,78.967,78.967,78.95,78.964,12800000.0
2007-08-29 05:46:00,78.967,78.967,78.946,78.947,13200000.0
2007-08-29 05:47:00,78.942,78.942,78.917,78.927,12800000.0
2007-08-29 05:48:00,78.919,78.94,78.919,78.94,11200000.0
2007-08-29 05:49:00,78.941,78.95,78.935,78.943,12800000.0
2007-08-29 05:50:00,78.946,78.95,78.941,78.941,12800000.0
2007-08-29 05:51:00,78.934,78.954,78.915,78.954,16000000.0
2007-08-29 05:52:00,78.97,78.995,78.97,78.994,16000000.0
2007-08-29 05:53:00,79.023,79.056,79.023,79.048,12800000.0
2007-08-29 05:54:00,79.044,79.086,79.044,79.086,11200000.0
2007-08-29 05:55:00,79.116,79.14,79.11,79.14,16000000.0
2007-08-29 05:56:00,79.169,79.208,79.169,79.208,17600000.0
2007-08-29 05:57:00,79.263,79.273,79.259,79.269,16000000.0
2007-08-29 05:58:00,79.254,79.254,79.231,79.237,11200000.0
2007-08-29 05:59:00,79.21,79.21,79.171,79.189,17000000.0
2007-08-29 06:00:00,79.165,79.167,79.147,79.153,12800000.0
2007-08-29 06:01:00,79.149,79.154,79.144,79.144,18000000.0
2007-08-29 06:02:00,79.155,79.16,79.152,79.155,17600000.0
2007-08-29 06:03:00,79.157,79.209,79.157,79.209,12800000.0
2007-08-29 06:04:00,79.229,79.256,79.225,79.256,12800000.0
2007-08-29 06:05:00,79.305,79.316,79.298,79.316,11200000.0
2007-08-29 06:06:00,79.303,79.303,79.284,79.287,11200000.0
2007-08-29 06:07:00,79.264,79.326,79.264,79.326,11200000.0
2007-08-29 06:08:00,79.358,79.391,79.358,79.391,17600000.0
2007-08-29 06:09:00,79.39,79.495,79.39,79.495,12800000.0
2007-08-29 06:10:00,79.495,79.495,79.413,79.413,11200000.0
2007-08-29 06:11:00,79.359,79.359,79.333,79.336,16000000.0
2007-08-29 06:12:00,79.361,79.396,79.361,79.382,11200000.0
2007-08-29 06:13:00,79.411,79.457,79.406,79.457,14400000.0
2007-08-29 06:14:00,79.445,79.445,79.432,79.432,17600000.0
2007-08-29 06:15:00,79.423,79.423,79.389,79.389,12800000.0
2007-08-29 06:16:00,79.393,79.41,79.365,79.365,14400000.0
2007-08-29 06:17:00,79.297,79.299,79.266,79.293,14400000.0
2007-08-29 06:18:00,79.263,79.263,79.243,79.247,8000000.0
2007-08-29 06:19:00,79.241,79.255,79.232,79.253,11200000.0
2007-08-29 06:20:00,79.271,79.271,79.254,79.269,12800000.0
2007-08-29 06:21:00,79.194,79.293,79.194,79.254,12800000.0
2007-08-29 06:22:00,79.264,79.279,79.264,79.267,16000000.0
2007-08-29 06:23:00,79.283,79.286,79.275,79.286,11200000.0
2007-08-29 06:24:00,79.281,79.281,79.251,79.251,4800000.0
2007-08-29 06:25:00,79.219,79.238,79.214,79.236,17600000.0
2007-08-29 06:26:00,79.264,79.298,79.264,79.298,11200000.0
2007-08-29 06:27:00,79.305,79.305,79.287,79.294,14400000.0
2007-08-29 06:28:00,79.277,79.287,79.277,79.28,16400000.0
2007-08-29 06:29:00,79.291,79.321,79.291,79.321,12200000.0
2007-08-29 06:30:00,79.342,79.351,79.342,79.351,3200000.0
2007-08-29 06:31:00,79.394,79.399,79.378,79.386,11200000.0
2007-08-29 06:32:00,79.387,79.389,79.33,79.33,11200000.0
2007-08-29 06:33:00,79.33,79.334,79.286,79.286,9600000.0
2007-08-29 06:34:00,79.261,79.266,79.252,79.266,11200000.0
2007-08-29 06:35:00,79.265,79.278,79.263,79.263,11200000.0
2007-08-29 06:36:00,79.258,79.258,79.251,79.251,4800000.0
2007-08-29 06:37:00,79.262,79.269,79.262,79.269,8000000.0
2007-08-29 06:38:00,79.245,79.245,79.216,79.216,6400000.0
2007-08-29 06:39:00,79.208,79.208,79.176,79.176,14400000.0
2007-08-29 06:40:00,79.174,79.174,79.172,79.172,3200000.0
2007-08-29 06:41:00,79.188,79.199,79.167,79.167,8000000.0
2007-08-29 06:42:00,79.156,79.17,79.155,79.17,13800000.0
2007-08-29 06:43:00,79.183,79.197,79.183,79.197,18600000.0
2007-08-29 06:44:00,79.198,79.198,79.185,79.185,4800000.0
2007-08-29 06:45:00,79.185,79.206,79.185,79.206,12800000.0
2007-08-29 06:46:00,79.209,79.209,79.2,79.2,3200000.0
2007-08-29 06:47:00,79.209,79.284,79.209,79.284,12800000.0
2007-08-29 06:48:00,79.286,79.291,79.27,79.281,12800000.0
2007-08-29 06:49:00,79.271,79.288,79.271,79.274,12800000.0
2007-08-29 06:50:00,79.271,79.271,79.248,79.254,13800000.0
2007-08-29 06:51:00,79.248,79.248,79.229,79.234,16000000.0
2007-08-29 06:52:00,79.226,79.237,79.221,79.237,13800000.0
2007-08-29 06:53:00,79.234,79.234,79.202,79.202,11200000.0
2007-08-29 06:54:00,79.185,79.202,79.183,79.183,12800000.0
2007-08-29 06:55:00,79.189,79.211,79.189,79.211,16000000.0
2007-08-29 06:56:00,79.211,79.216,79.201,79.201,12800000.0
2007-08-29 06:57:00,79.211,79.225,79.211,79.225,16000000.0
2007-08-29 06:58:00,79.235,79.236,79.225,79.23,11200000.0
2007-08-29 06:59:00,79.236,79.236,79.214,79.214,17600000.0
2007-08-29 07:00:00,79.207,79.217,79.201,79.217,11200000.0
2007-08-29 07:01:00,79.225,79.246,79.225,79.241,15400000.0
2007-08-29 07:02:00,79.226,79.232,79.224,79.229,12800000.0
2007-08-29 07:03:00,79.243,79.243,79.23,79.234,8000000.0
2007-08-29 07:04:00,79.24,79.243,79.228,79.241,11200000.0
2007-08-29 07:05:00,79.225,79.234,79.22,79.231,11200000.0
2007-08-29 07:06:00,79.237,79.237,79.231,79.237,16800000.0
2007-08-29 07:07:00,79.231,79.233,79.221,79.222,11200000.0
2007-08-29 07:08:00,79.227,79.249,79.227,79.249,28800000.0
2007-08-29 07:09:00,79.249,79.249,79.228,79.241,14400000.0
2007-08-29 07:10:00,79.236,79.238,79.215,79.215,11200000.0
2007-08-29 07:11:00,79.214,79.214,79.196,79.207,17600000.0
2007-08-29 07:12:00,79.183,79.211,79.183,79.211,12800000.0
2007-08-29 07:13:00,79.203,79.212,79.197,79.212,14800000.0
2007-08-29 07:14:00,79.207,79.208,79.2,79.208,12800000.0
2007-08-29 07:15:00,79.204,79.204,79.183,79.185,12800000.0
2007-08-29 07:16:00,79.197,79.209,79.197,79.199,14800000.0
2007-08-29 07:17:00,79.194,79.2,79.189,79.197,11200000.0
2007-08-29 07:18:00,79.187,79.207,79.18,79.207,14400000.0
2007-08-29 07:19:00,79.195,79.197,79.173,79.197,11200000.0
2007-08-29 07:20:00,79.197,79.197,79.18,79.183,14400000.0
2007-08-29 07:21:00,79.161,79.171,79.157,79.158,12800000.0
2007-08-29 07:22:00,79.172,79.176,79.17,79.171,8000000.0
2007-08-29 07:23:00,79.174,79.18,79.166,79.179,15400000.0
2007-08-29 07:24:00,79.174,79.178,79.169,79.169,11600000.0
2007-08-29 07:25:00,79.169,79.177,79.167,79.177,11200000.0
2007-08-29 07:26:00,79.182,79.187,79.175,79.186,12800000.0
2007-08-29 07:27:00,79.175,79.175,79.161,79.161,11200000.0
2007-08-29 07:28:00,79.166,79.166,79.153,79.153,12800000.0
2007-08-29 07:29:00,79.163,79.19,79.153,79.19,27200000.0
2007-08-29 07:30:00,79.201,79.201,79.192,79.192,4800000.0
2007-08-29 07:31:00,79.199,79.202,79.193,79.2,11200000.0
2007-08-29 07:32:00,79.188,79.188,79.179,79.182,4800000.0
2007-08-29 07:33:00,79.148,79.153,79.127,79.127,16000000.0
2007-08-29 07:34:00,79.131,79.143,79.131,79.143,11200000.0
2007-08-29 07:35:00,79.159,79.17,79.159,79.161,16000000.0
2007-08-29 07:36:00,79.154,79.164,79.135,79.135,12800000.0
2007-08-29 07:37:00,79.121,79.121,79.092,79.092,14400000.0
2007-08-29 07:38:00,79.091,79.095,79.079,79.095,16000000.0
2007-08-29 07:39:00,79.088,79.088,79.071,79.078,18600000.0
2007-08-29 07:40:00,79.07,79.074,79.068,79.074,11200000.0
2007-08-29 07:41:00,79.074,79.082,79.07,79.074,11200000.0
2007-08-29 07:42:00,79.055,79.055,79.036,79.054,33600000.0
2007-08-29 07:43:00,79.041,79.041,78.977,78.988,28800000.0
2007-08-29 07:44:00,78.978,78.987,78.97,78.97,17600000.0
2007-08-29 07:45:00,78.972,78.989,78.923,78.981,13800000.0
2007-08-29 07:46:00,78.957,78.957,78.953,78.953,3200000.0
2007-08-29 07:47:00,78.905,78.905,78.866,78.866,11200000.0
2007-08-29 07:48:00,78.849,78.852,78.836,78.849,11200000.0
2007-08-29 07:49:00,78.863,78.882,78.863,78.866,8000000.0
2007-08-29 07:50:00,78.892,78.892,78.859,78.869,11200000.0
2007-08-29 07:51:00,78.867,78.89,78.867,78.89,37800000.0
2007-08-29 07:52:00,78.891,78.899,78.888,78.89,17000000.0
2007-08-29 07:53:00,78.894,78.894,78.89,78.891,11200000.0
2007-08-29 07:54:00,78.868,78.87,78.849,78.87,12800000.0
2007-08-29 07:55:00,78.875,78.875,78.854,78.854,30400000.0
2007-08-29 07:56:00,78.874,78.879,78.865,78.868,16000000.0
2007-08-29 07:57:00,78.881,78.884,78.875,78.884,17600000.0
2007-08-29 07:58:00,78.89,78.912,78.89,78.903,11200000.0
2007-08-29 07:59:00,78.901,78.93,78.886,78.886,17600000.0
2007-08-29 08:00:00,78.916,78.94,78.916,78.94,12800000.0
2007-08-29 08:01:00,78.938,78.943,78.938,78.941,11200000.0
2007-08-29 08:02:00,78.945,78.964,78.945,78.964,12800000.0
2007-08-29 08:03:00,78.983,78.989,78.976,78.983,16000000.0
2007-08-29 08:04:00,78.996,79.001,78.975,78.975,11200000.0
2007-08-29 08:05:00,78.979,78.979,78.967,78.97,12800000.0
2007-08-29 08:06:00,78.973,78.978,78.964,78.978,12800000.0
2007-08-29 08:07:00,78.975,78.978,78.96,78.969,16000000.0
2007-08-29 08:08:00,78.962,78.966,78.952,78.952,12800000.0
2007-08-29 08:09:00,78.953,78.953,78.882,78.882,12800000.0
2007-08-29 08:10:00,78.886,78.899,78.886,78.89,30400000.0
2007-08-29 08:11:00,78.915,78.953,78.915,78.953,12800000.0
2007-08-29 08:12:00,78.972,78.983,78.969,78.981,17600000.0
2007-08-29 08:13:00,78.982,78.982,78.964,78.964,8000000.0
2007-08-29 08:14:00,78.981,78.985,78.972,78.982,16000000.0
2007-08-29 08:15:00,78.983,79.005,78.983,79.005,11200000.0
2007-08-29 08:16:00,79.01,79.017,79.004,79.004,11200000.0
2007-08-29 08:17:00,79.015,79.086,79.015,79.086,11200000.0
2007-08-29 08:18:00,79.107,79.113,79.092,79.113,11200000.0
2007-08-29 08:19:00,79.124,79.193,79.124,79.193,11200000.0
2007-08-29 08:20:00,79.196,79.224,79.196,79.224,12800000.0
2007-08-29 08:21:00,79.258,79.317,79.258,79.317,11200000.0
2007-08-29 08:22:00,79.322,79.334,79.32,79.326,11000000.0
2007-08-29 08:23:00,79.328,79.341,79.321,79.341,16000000.0
2007-08-29 08:24:00,79.329,79.335,79.316,79.328,17600000.0
2007-08-29 08:25:00,79.332,79.335,79.323,79.326,12800000.0
2007-08-29 08:26:00,79.337,79.363,79.337,79.363,12800000.0
2007-08-29 08:27:00,79.362,79.389,79.362,79.389,11200000.0
2007-08-29 08:28:00,79.397,79.397,79.346,79.348,12800000.0
2007-08-29 08:29:00,79.317,79.317,79.294,79.294,11200000.0
2007-08-29 08:30:00,79.266,79.274,79.266,79.273,12800000.0
2007-08-29 08:31:00,79.28,79.33,79.28,79.33,12800000.0
2007-08-29 08:32:00,79.363,79.394,79.363,79.394,14400000.0
2007-08-29 08:33:00,79.407,79.407,79.366,79.37,41600000.0
2007-08-29 08:34:00,79.348,79.348,79.327,79.34,11200000.0
2007-08-29 08:35:00,79.33,79.355,79.321,79.355,47400000.0
2007-08-29 08:36:00,79.332,79.361,79.33,79.361,16000000.0
2007-08-29 08:37:00,79.386,79.448,79.386,79.448,14400000.0
2007-08-29 08:38:00,79.467,79.504,79.467,79.504,17600000.0
2007-08-29 08:39:00,79.524,79.551,79.511,79.551,13800000.0
2007-08-29 08:40:00,79.569,79.595,79.569,79.577,11200000.0
2007-08-29 08:41:00,79.535,79.535,79.481,79.524,31400000.0
2007-08-29 08:42:00,79.507,79.512,79.468,79.468,14400000.0
2007-08-29 08:43:00,79.46,79.472,79.449,79.469,12800000.0
2007-08-29 08:44:00,79.472,79.472,79.443,79.452,16000000.0
2007-08-29 08:45:00,79.464,79.488,79.464,79.488,12800000.0
2007-08-29 08:46:00,79.501,79.501,79.485,79.485,12800000.0
2007-08-29 08:47:00,79.481,79.481,79.457,79.468,24000000.0
2007-08-29 08:48:00,79.45,79.465,79.45,79.465,11200000.0
2007-08-29 08:49:00,79.467,79.481,79.464,79.464,17600000.0
2007-08-29 08:50:00,79.459,79.469,79.459,79.463,12800000.0
2007-08-29 08:51:00,79.451,79.455,79.446,79.446,22800000.0
2007-08-29 08:52:00,79.46,79.475,79.458,79.458,35200000.0
2007-08-29 08:53:00,79.452,79.466,79.414,79.414,56000000.0
2007-08-29 08:54:00,79.397,79.4,79.384,79.384,6400000.0
2007-08-29 08:55:00,79.36,79.369,79.358,79.36,17600000.0
2007-08-29 08:56:00,79.352,79.36,79.341,79.36,14400000.0
2007-08-29 08:57:00,79.349,79.349,79.321,79.323,43200000.0
2007-08-29 08:58:00,79.32,79.327,79.311,79.327,11200000.0
2007-08-29 08:59:00,79.313,79.313,79.285,79.285,14400000.0
2007-08-29 09:00:00,79.256,79.309,79.256,79.309,32000000.0
2007-08-29 09:01:00,79.312,79.335,79.312,79.319,32000000.0
2007-08-29 09:02:00,79.294,79.294,79.272,79.272,19200000.0
2007-08-29 09:03:00,79.257,79.257,79.192,79.192,16000000.0
2007-08-29 09:04:00,79.158,79.158,79.105,79.105,22400000.0
2007-08-29 09:05:00,79.128,79.128,79.099,79.121,19200000.0
2007-08-29 09:06:00,79.121,79.13,79.116,79.125,30400000.0
2007-08-29 09:07:00,79.131,79.135,79.119,79.119,19200000.0
2007-08-29 09:08:00,79.125,79.167,79.117,79.167,12800000.0
2007-08-29 09:09:00,79.163,79.163,79.152,79.152,46400000.0
2007-08-29 09:10:00,79.137,79.156,79.137,79.145,24000000.0
2007-08-29 09:11:00,79.147,79.163,79.142,79.163,28800000.0
2007-08-29 09:12:00,79.193,79.206,79.182,79.205,14400000.0
2007-08-29 09:13:00,79.242,79.249,79.232,79.249,12200000.0
2007-08-29 09:14:00,79.289,79.327,79.289,79.305,12800000.0
2007-08-29 09:15:00,79.323,79.324,79.3,79.3,30400000.0
2007-08-29 09:16:00,79.288,79.335,79.288,79.335,49600000.0
2007-08-29 09:17:00,79.329,79.334,79.317,79.332,78200000.0
2007-08-29 09:18:00,79.336,79.354,79.333,79.347,71400000.0
2007-08-29 09:19:00,79.363,79.376,79.363,79.374,65600000.0
2007-08-29 09:20:00,79.37,79.377,79.367,79.377,76800000.0
2007-08-29 09:21:00,79.378,79.387,79.367,79.371,49600000.0
2007-08-29 09:22:00,79.401,79.434,79.401,79.418,36200000.0
2007-08-29 09:23:00,79.432,79.445,79.409,79.409,68200000.0
2007-08-29 09:24:00,79.436,79.451,79.436,79.449,43200000.0
2007-08-29 09:25:00,79.46,79.472,79.458,79.467,19200000.0
2007-08-29 09:26:00,79.495,79.51,79.484,79.51,32000000.0
2007-08-29 09:27:00,79.499,79.499,79.466,79.466,70400000.0
2007-08-29 09:28:00,79.448,79.451,79.421,79.451,11200000.0
2007-08-29 09:29:00,79.506,79.523,79.502,79.523,36800000.0
2007-08-29 09:30:00,79.527,79.537,79.494,79.537,25600000.0
2007-08-29 09:31:00,79.551,79.562,79.543,79.561,12800000.0
2007-08-29 09:32:00,79.558,79.564,79.547,79.547,33600000.0
2007-08-29 09:33:00,79.523,79.523,79.482,79.482,30400000.0
2007-08-29 09:34:00,79.479,79.479,79.453,79.474,33600000.0
2007-08-29 09:35:00,79.448,79.448,79.426,79.448,52800000.0
2007-08-29 09:36:00,79.459,79.47,79.454,79.468,45800000.0
2007-08-29 09:37:00,79.451,79.474,79.444,79.474,33600000.0
2007-08-29 09:38:00,79.459,79.494,79.458,79.494,12800000.0
2007-08-29 09:39:00,79.496,79.503,79.492,79.496,43200000.0
2007-08-29 09:40:00,79.504,79.506,79.482,79.482,46400000.0
2007-08-29 09:41:00,79.504,79.504,79.477,79.477,30400000.0
2007-08-29 09:42:00,79.456,79.456,79.432,79.432,43200000.0
2007-08-29 09:43:00,79.438,79.462,79.432,79.462,55400000.0
2007-08-29 09:44:00,79.465,79.466,79.451,79.466,29800000.0
2007-08-29 09:45:00,79.449,79.449,79.416,79.435,19200000.0
2007-08-29 09:46:00,79.411,79.411,79.391,79.391,27200000.0
2007-08-29 09:47:00,79.381,79.4,79.381,79.4,12800000.0
2007-08-29 09:48:00,79.419,79.437,79.419,79.435,12800000.0
2007-08-29 09:49:00,79.446,79.45,79.439,79.45,16000000.0
2007-08-29 09:50:00,79.432,79.463,79.432,79.463,33600000.0
2007-08-29 09:51:00,79.469,79.478,79.469,79.469,84800000.0
2007-08-29 09:52:00,79.461,79.461,79.44,79.448,11200000.0
2007-08-29 09:53:00,79.441,79.442,79.429,79.434,30400000.0
2007-08-29 09:54:00,79.435,79.435,79.415,79.424,12800000.0
2007-08-29 09:55:00,79.424,79.427,79.421,79.423,33600000.0
2007-08-29 09:56:00,79.423,79.426,79.41,79.412,36800000.0
2007-08-29 09:57:00,79.428,79.444,79.428,79.44,24000000.0
2007-08-29 09:58:00,79.454,79.494,79.454,79.494,32000000.0
2007-08-29 09:59:00,79.513,79.53,79.504,79.522,51200000.0
2007-08-29 10:00:00,79.52,79.529,79.512,79.529,62800000.0
2007-08-29 10:01:00,79.525,79.525,79.508,79.51,18000000.0
2007-08-29 10:02:00,79.521,79.546,79.521,79.546,36800000.0
2007-08-29 10:03:00,79.557,79.569,79.557,79.559,44800000.0
2007-08-29 10:04:00,79.579,79.593,79.579,79.59,39400000.0
2007-08-29 10:05:00,79.597,79.641,79.597,79.641,38400000.0
2007-08-29 10:06:00,79.661,79.697,79.661,79.697,33600000.0
2007-08-29 10:07:00,79.713,79.747,79.713,79.739,43200000.0
2007-08-29 10:08:00,79.757,79.773,79.753,79.771,49600000.0
2007-08-29 10:09:00,79.782,79.825,79.782,79.825,12800000.0
2007-08-29 10:10:00,79.818,79.84,79.818,79.833,46400000.0
2007-08-29 10:11:00,79.858,79.905,79.858,79.905,57600000.0
2007-08-29 10:12:00,79.897,79.909,79.893,79.905,57000000.0
2007-08-29 10:13:00,79.902,79.986,79.902,79.986,41600000.0
2007-08-29 10:14:00,79.996,79.996,79.925,79.925,30400000.0
2007-08-29 10:15:00,79.913,79.913,79.894,79.91,30400000.0
2007-08-29 10:16:00,79.919,79.919,79.895,79.9,17600000.0
2007-08-29 10:17:00,79.896,79.908,79.896,79.905,12800000.0
2007-08-29 10:18:00,79.896,79.896,79.824,79.824,12800000.0
2007-08-29 10:19:00,79.782,79.804,79.774,79.774,75200000.0
2007-08-29 10:20:00,79.777,79.814,79.777,79.804,16000000.0
2007-08-29 10:21:00,79.74,79.74,79.715,79.725,35000000.0
2007-08-29 10:22:00,79.778,79.83,79.778,79.83,16000000.0
2007-08-29 10:23:00,79.831,79.833,79.799,79.799,34000000.0
2007-08-29 10:24:00,79.804,79.806,79.796,79.798,43200000.0
2007-08-29 10:25:00,79.8,79.834,79.8,79.834,64000000.0
2007-08-29 10:26:00,79.848,79.848,79.838,79.839,37200000.0
2007-08-29 10:27:00,79.806,79.822,79.806,79.813,52800000.0
2007-08-29 10:28:00,79.812,79.812,79.776,79.776,88000000.0
2007-08-29 10:29:00,79.751,79.759,79.738,79.738,17600000.0
2007-08-29 10:30:00,79.741,79.76,79.724,79.724,26600000.0
2007-08-29 10:31:00,79.689,79.697,79.689,79.695,32000000.0
2007-08-29 10:32:00,79.692,79.692,79.658,79.658,46400000.0
2007-08-29 10:33:00,79.658,79.665,79.65,79.65,34600000.0
2007-08-29 10:34:00,79.643,79.65,79.637,79.637,17600000.0
2007-08-29 10:35:00,79.652,79.685,79.65,79.685,12800000.0
2007-08-29 10:36:00,79.691,79.692,79.683,79.687,11200000.0
2007-08-29 10:37:00,79.695,79.709,79.695,79.702,19200000.0
2007-08-29 10:38:00,79.704,79.711,79.691,79.706,28800000.0
2007-08-29 10:39:00,79.705,79.705,79.691,79.696,16000000.0
2007-08-29 10:40:00,79.7,79.7,79.68,79.682,24000000.0
2007-08-29 10:41:00,79.702,79.702,79.678,79.678,57600000.0
2007-08-29 10:42:00,79.676,79.689,79.676,79.687,38400000.0
2007-08-29 10:43:00,79.669,79.67,79.652,79.666,17600000.0
2007-08-29 10:44:00,79.649,79.653,79.638,79.646,19200000.0
2007-08-29 10:45:00,79.64,79.64,79.627,79.627,22400000.0
2007-08-29 10:46:00,79.622,79.629,79.616,79.616,28200000.0
2007-08-29 10:47:00,79.615,79.637,79.604,79.636,25600000.0
2007-08-29 10:48:00,79.636,79.636,79.613,79.613,38400000.0
2007-08-29 10:49:00,79.592,79.596,79.586,79.587,25600000.0
2007-08-29 10:50:00,79.573,79.575,79.556,79.568,59200000.0
2007-08-29 10:51:00,79.558,79.584,79.558,79.584,68800000.0
2007-08-29 10:52:00,79.62,79.635,79.618,79.63,35600000.0
2007-08-29 10:53:00,79.626,79.638,79.619,79.619,59600000.0
2007-08-29 10:54:00,79.601,79.601,79.562,79.562,54400000.0
2007-08-29 10:55:00,79.573,79.582,79.564,79.582,41600000.0
2007-08-29 10:56:00,79.58,79.585,79.566,79.585,44800000.0
2007-08-29 10:57:00,79.565,79.572,79.562,79.572,33600000.0
2007-08-29 10:58:00,79.592,79.626,79.592,79.626,40000000.0
2007-08-29 10:59:00,79.637,79.637,79.627,79.629,50000000.0
2007-08-29 11:00:00,79.633,79.649,79.633,79.644,50600000.0
2007-08-29 11:01:00,79.662,79.69,79.662,79.69,12800000.0
2007-08-29 11:02:00,79.689,79.7,79.682,79.695,19600000.0
2007-08-29 11:03:00,79.692,79.692,79.673,79.683,36800000.0
2007-08-29 11:04:00,79.685,79.706,79.675,79.706,27200000.0
2007-08-29 11:05:00,79.707,79.726,79.701,79.726,11200000.0
2007-08-29 11:06:00,79.724,79.805,79.724,79.796,30400000.0
2007-08-29 11:07:00,79.788,79.788,79.765,79.765,45800000.0
2007-08-29 11:08:00,79.781,79.793,79.779,79.785,32000000.0
2007-08-29 11:09:00,79.797,79.857,79.797,79.857,75600000.0
2007-08-29 11:10:00,79.851,79.859,79.85,79.855,36800000.0
2007-08-29 11:11:00,79.877,79.907,79.877,79.883,52800000.0
2007-08-29 11:12:00,79.893,79.912,79.892,79.91,70400000.0
2007-08-29 11:13:00,79.884,79.889,79.884,79.887,12800000.0
2007-08-29 11:14:00,79.896,79.929,79.896,79.927,57600000.0
2007-08-29 11:15:00,79.937,79.937,79.92,79.935,11200000.0
2007-08-29 11:16:00,79.964,79.975,79.955,79.975,17600000.0
2007-08-29 11:17:00,79.984,79.989,79.976,79.989,54400000.0
2007-08-29 11:18:00,79.995,79.998,79.98,79.996,74000000.0
2007-08-29 11:19:00,79.994,80.007,79.99,80.007,56000000.0
2007-08-29 11:20:00,80.023,80.023,79.991,80.004,35200000.0
2007-08-29 11:21:00,80.016,80.026,80.015,80.023,39400000.0
2007-08-29 11:22:00,80.017,80.03,80.012,80.022,41000000.0
2007-08-29 11:23:00,80.046,80.047,80.037,80.04,50600000.0
2007-08-29 11:24:00,80.041,80.051,80.034,80.045,52800000.0
2007-08-29 11:25:00,80.051,80.053,80.041,80.053,35200000.0
2007-08-29 11:26:00,80.076,80.127,80.076,80.127,27200000.0
2007-08-29 11:27:00,80.145,80.16,80.144,80.157,12800000.0
2007-08-29 11:28:00,80.171,80.24,80.171,80.226,41600000.0
2007-08-29 11:29:00,80.231,80.247,80.224,80.247,43600000.0
2007-08-29 11:30:00,80.243,80.243,80.213,80.214,11200000.0
2007-08-29 11:31:00,80.234,80.262,80.234,80.261,27200000.0
2007-08-29 11:32:00,80.275,80.282,80.262,80.282,35600000.0
2007-08-29 11:33:00,80.285,80.364,80.285,80.364,17600000.0
2007-08-29 11:34:00,80.371,80.445,80.365,80.445,33600000.0
2007-08-29 11:35:00,80.487,80.497,80.474,80.481,17000000.0
2007-08-29 11:36:00,80.476,80.509,80.476,80.495,43200000.0
2007-08-29 11:37:00,80.492,80.492,80.47,80.48,41600000.0
2007-08-29 11:38:00,80.483,80.499,80.483,80.499,27200000.0
2007-08-29 11:39:00,80.483,80.485,80.455,80.455,11200000.0
2007-08-29 11:40:00,80.428,80.432,80.408,80.432,22400000.0
2007-08-29 11:41:00,80.435,80.435,80.4,80.4,38400000.0
2007-08-29 11:42:00,80.383,80.383,80.354,80.358,38400000.0
2007-08-29 11:43:00,80.357,80.357,80.322,80.333,18000000.0
2007-08-29 11:44:00,80.325,80.325,80.303,80.306,58600000.0
2007-08-29 11:45:00,80.306,80.31,80.294,80.294,49600000.0
2007-08-29 11:46:00,80.296,80.322,80.288,80.322,11200000.0
2007-08-29 11:47:00,80.313,80.315,80.298,80.313,56000000.0
2007-08-29 11:48:00,80.309,80.319,80.302,80.319,14400000.0
2007-08-29 11:49:00,80.328,80.328,80.314,80.315,41000000.0
2007-08-29 11:50:00,80.307,80.315,80.307,80.314,44800000.0
2007-08-29 11:51:00,80.306,80.306,80.274,80.275,44800000.0
2007-08-29 11:52:00,80.266,80.266,80.232,80.25,32000000.0
2007-08-29 11:53:00,80.236,80.241,80.221,80.221,34600000.0
2007-08-29 11:54:00,80.204,80.214,80.197,80.214,48000000.0
2007-08-29 11:55:00,80.209,80.215,80.201,80.213,44800000.0
2007-08-29 11:56:00,80.202,80.204,80.181,80.181,64400000.0
2007-08-29 11:57:00,80.175,80.178,80.168,80.176,22400000.0
2007-08-29 11:58:00,80.188,80.222,80.188,80.222,41000000.0
2007-08-29 11:59:00,80.207,80.207,80.196,80.206,51200000.0
2007-08-29 12:00:00,80.222,80.237,80.218,80.237,36800000.0
2007-08-29 12:01:00,80.248,80.248,80.229,80.229,19200000.0
2007-08-29 12:02:00,80.207,80.216,80.19,80.19,12200000.0
2007-08-29 12:03:00,80.191,80.208,80.191,80.196,50600000.0
2007-08-29 12:04:00,80.188,80.188,80.18,80.182,23400000.0
2007-08-29 12:05:00,80.193,80.194,80.176,80.194,28800000.0
2007-08-29 12:06:00,80.202,80.205,80.191,80.196,24000000.0
2007-08-29 12:07:00,80.204,80.224,80.204,80.213,20800000.0
2007-08-29 12:08:00,80.204,80.208,80.197,80.199,9600000.0
2007-08-29 12:09:00,80.181,80.191,80.175,80.177,11200000.0
2007-08-29 12:10:00,80.176,80.207,80.173,80.207,11200000.0
2007-08-29 12:11:00,80.222,80.237,80.222,80.23,27200000.0
2007-08-29 12:12:00,80.208,80.208,80.187,80.187,30400000.0
2007-08-29 12:13:00,80.195,80.205,80.194,80.194,14400000.0
2007-08-29 12:14:00,80.193,80.204,80.185,80.204,16000000.0
2007-08-29 12:15:00,80.198,80.245,80.198,80.245,26600000.0
2007-08-29 12:16:00,80.256,80.259,80.245,80.249,27200000.0
2007-08-29 12:17:00,80.253,80.267,80.253,80.267,42600000.0
2007-08-29 12:18:00,80.283,80.291,80.271,80.279,25000000.0
2007-08-29 12:19:00,80.289,80.289,80.251,80.258,35600000.0
2007-08-29 12:20:00,80.273,80.273,80.229,80.229,36800000.0
2007-08-29 12:21:00,80.221,80.235,80.221,80.231,59200000.0
2007-08-29 12:22:00,80.217,80.233,80.205,80.214,30400000.0
2007-08-29 12:23:00,80.223,80.25,80.223,80.24,32000000.0
2007-08-29 12:24:00,80.245,80.267,80.239,80.267,33600000.0
2007-08-29 12:25:00,80.268,80.276,80.258,80.258,22400000.0
2007-08-29 12:26:00,80.271,80.277,80.269,80.277,30400000.0
2007-08-29 12:27:00,80.31,80.342,80.31,80.329,30400000.0
2007-08-29 12:28:00,80.329,80.329,80.311,80.311,60800000.0
2007-08-29 12:29:00,80.224,80.351,80.223,80.254,114600000.0
2007-08-29 12:30:00,80.362,80.423,80.286,80.423,46800000.0
2007-08-29 12:31:00,80.439,80.53,80.439,80.53,70400000.0
2007-08-29 12:32:00,80.53,80.548,80.53,80.547,28800000.0
2007-08-29 12:33:00,80.542,80.549,80.528,80.528,40000000.0
2007-08-29 12:34:00,80.533,80.544,80.516,80.516,27200000.0
2007-08-29 12:35:00,80.573,80.584,80.573,80.576,26000000.0
2007-08-29 12:36:00,80.57,80.57,80.56,80.566,48000000.0
2007-08-29 12:37:00,80.547,80.547,80.525,80.544,14400000.0
2007-08-29 12:38:00,80.531,80.531,80.5,80.5,14400000.0
2007-08-29 12:39:00,80.501,80.524,80.501,80.501,24000000.0
2007-08-29 12:40:00,80.458,80.459,80.451,80.451,16000000.0
2007-08-29 12:41:00,80.445,80.446,80.424,80.424,22200000.0
2007-08-29 12:42:00,80.414,80.431,80.413,80.413,22400000.0
2007-08-29 12:43:00,80.409,80.414,80.405,80.405,36200000.0
2007-08-29 12:44:00,80.384,80.395,80.372,80.395,22400000.0
2007-08-29 12:45:00,80.403,80.409,80.399,80.406,35200000.0
2007-08-29 12:46:00,80.423,80.443,80.423,80.443,44800000.0
2007-08-29 12:47:00,80.441,80.451,80.441,80.451,8000000.0
2007-08-29 12:48:00,80.446,80.447,80.432,80.432,32000000.0
2007-08-29 12:49:00,80.42,80.448,80.42,80.439,40000000.0
2007-08-29 12:50:00,80.457,80.471,80.457,80.46,16000000.0
2007-08-29 12:51:00,80.467,80.495,80.467,80.487,22800000.0
2007-08-29 12:52:00,80.508,80.523,80.508,80.516,25600000.0
2007-08-29 12:53:00,80.507,80.516,80.507,80.515,10600000.0
2007-08-29 12:54:00,80.521,80.523,80.513,80.523,11200000.0
2007-08-29 12:55:00,80.531,80.582,80.531,80.582,24000000.0
2007-08-29 12:56:00,80.578,80.618,80.572,80.618,12800000.0
2007-08-29 12:57:00,80.646,80.735,80.646,80.72,27000000.0
2007-08-29 12:58:00,80.706,80.724,80.706,80.716,12800000.0
2007-08-29 12:59:00,80.727,80.752,80.711,80.752,14400000.0
2007-08-29 13:00:00,80.76,80.76,80.714,80.714,16000000.0
2007-08-29 13:01:00,80.683,80.686,80.652,80.652,17600000.0
2007-08-29 13:02:00,80.626,80.634,80.62,80.62,12200000.0
2007-08-29 13:03:00,80.616,80.664,80.616,80.66,12800000.0
2007-08-29 13:04:00,80.679,80.679,80.644,80.644,16000000.0
2007-08-29 13:05:00,80.628,80.628,80.601,80.601,12800000.0
2007-08-29 13:06:00,80.587,80.61,80.587,80.589,18000000.0
2007-08-29 13:07:00,80.565,80.565,80.539,80.539,12800000.0
2007-08-29 13:08:00,80.547,80.58,80.539,80.577,32000000.0
2007-08-29 13:09:00,80.576,80.576,80.556,80.556,28800000.0
2007-08-29 13:10:00,80.552,80.562,80.54,80.54,32000000.0
2007-08-29 13:11:00,80.544,80.552,80.53,80.53,19200000.0
2007-08-29 13:12:00,80.509,80.509,80.482,80.49,16000000.0
2007-08-29 13:13:00,80.506,80.511,80.5,80.508,11200000.0
2007-08-29 13:14:00,80.547,80.629,80.547,80.629,11200000.0
2007-08-29 13:15:00,80.6,80.615,80.587,80.615,11200000.0
2007-08-29 13:16:00,80.656,80.724,80.656,80.724,25600000.0
2007-08-29 13:17:00,80.719,80.743,80.712,80.743,12800000.0
2007-08-29 13:18:00,80.766,80.768,80.758,80.758,56000000.0
2007-08-29 13:19:00,80.743,80.743,80.692,80.692,14400000.0
2007-08-29 13:20:00,80.691,80.691,80.652,80.655,12800000.0
2007-08-29 13:21:00,80.627,80.63,80.603,80.603,56400000.0
2007-08-29 13:22:00,80.579,80.579,80.557,80.56,11200000.0
2007-08-29 13:23:00,80.54,80.54,80.521,80.532,12200000.0
2007-08-29 13:24:00,80.53,80.54,80.522,80.54,14400000.0
2007-08-29 13:25:00,80.535,80.549,80.53,80.546,33600000.0
2007-08-29 13:26:00,80.581,80.609,80.578,80.609,24000000.0
2007-08-29 13:27:00,80.609,80.61,80.606,80.61,40000000.0
2007-08-29 13:28:00,80.59,80.59,80.563,80.563,20800000.0
2007-08-29 13:29:00,80.578,80.58,80.551,80.58,22400000.0
2007-08-29 13:30:00,80.581,80.585,80.566,80.566,37200000.0
2007-08-29 13:31:00,80.556,80.558,80.545,80.557,11200000.0
2007-08-29 13:32:00,80.559,80.559,80.547,80.547,17600000.0
2007-08-29 13:33:00,80.523,80.523,80.495,80.495,12800000.0
2007-08-29 13:34:00,80.49,80.496,80.434,80.434,12200000.0
2007-08-29 13:35:00,80.466,80.492,80.466,80.492,12800000.0
2007-08-29 13:36:00,80.491,80.494,80.483,80.487,48000000.0
2007-08-29 13:37:00,80.485,80.504,80.475,80.504,24000000.0
2007-08-29 13:38:00,80.479,80.488,80.471,80.488,28800000.0
2007-08-29 13:39:00,80.485,80.485,80.473,80.481,25600000.0
2007-08-29 13:40:00,80.476,80.476,80.455,80.465,12800000.0
2007-08-29 13:41:00,80.462,80.469,80.45,80.469,16000000.0
2007-08-29 13:42:00,80.468,80.483,80.468,80.483,12800000.0
2007-08-29 13:43:00,80.484,80.484,80.464,80.464,25000000.0
2007-08-29 13:44:00,80.477,80.489,80.477,80.489,28800000.0
2007-08-29 13:45:00,80.477,80.48,80.439,80.439,12800000.0
2007-08-29 13:46:00,80.44,80.457,80.44,80.457,14400000.0
2007-08-29 13:47:00,80.452,80.452,80.428,80.428,27200000.0
2007-08-29 13:48:00,80.444,80.453,80.417,80.417,14400000.0
2007-08-29 13:49:00,80.407,80.407,80.373,80.373,33600000.0
2007-08-29 13:50:00,80.355,80.367,80.34,80.367,34000000.0
2007-08-29 13:51:00,80.355,80.355,80.326,80.326,15400000.0
2007-08-29 13:52:00,80.321,80.325,80.308,80.32,39400000.0
2007-08-29 13:53:00,80.33,80.333,80.32,80.333,36800000.0
2007-08-29 13:54:00,80.314,80.317,80.31,80.317,24000000.0
2007-08-29 13:55:00,80.329,80.359,80.329,80.357,11200000.0
2007-08-29 13:56:00,80.347,80.347,80.314,80.319,14400000.0
2007-08-29 13:57:00,80.324,80.324,80.304,80.304,14400000.0
2007-08-29 13:58:00,80.269,80.269,80.219,80.219,31400000.0
2007-08-29 13:59:00,80.227,80.25,80.227,80.25,48400000.0
2007-08-29 14:00:00,80.256,80.256,80.245,80.254,32000000.0
2007-08-29 14:01:00,80.277,80.277,80.267,80.27,14400000.0
2007-08-29 14:02:00,80.258,80.258,80.224,80.224,28800000.0
2007-08-29 14:03:00,80.198,80.198,80.159,80.159,14800000.0
2007-08-29 14:04:00,80.145,80.145,80.111,80.113,14400000.0
2007-08-29 14:05:00,80.113,80.126,80.113,80.119,26000000.0
2007-08-29 14:06:00,80.135,80.183,80.135,80.183,17600000.0
2007-08-29 14:07:00,80.19,80.222,80.19,80.202,12200000.0
2007-08-29 14:08:00,80.187,80.187,80.162,80.162,24000000.0
2007-08-29 14:09:00,80.16,80.179,80.152,80.179,11600000.0
2007-08-29 14:10:00,80.174,80.184,80.172,80.184,17600000.0
2007-08-29 14:11:00,80.19,80.217,80.19,80.212,12800000.0
2007-08-29 14:12:00,80.202,80.202,80.167,80.167,12800000.0
2007-08-29 14:13:00,80.174,80.174,80.106,80.106,24000000.0
2007-08-29 14:14:00,80.093,80.103,80.088,80.099,20800000.0
2007-08-29 14:15:00,80.092,80.1,80.073,80.1,33600000.0
2007-08-29 14:16:00,80.103,80.103,80.037,80.043,27200000.0
2007-08-29 14:17:00,80.025,80.025,80.004,80.004,11200000.0
2007-08-29 14:18:00,79.998,79.998,79.983,79.99,14800000.0
2007-08-29 14:19:00,79.992,79.992,79.974,79.982,40000000.0
2007-08-29 14:20:00,79.988,80.004,79.988,80.004,14400000.0
2007-08-29 14:21:00,80.019,80.045,80.019,80.045,33600000.0
2007-08-29 14:22:00,80.065,80.073,80.062,80.069,14800000.0
2007-08-29 14:23:00,80.096,80.116,80.096,80.113,17600000.0
2007-08-29 14:24:00,80.129,80.129,80.091,80.091,36200000.0
2007-08-29 14:25:00,80.099,80.133,80.099,80.123,12800000.0
2007-08-29 14:26:00,80.122,80.14,80.122,80.14,19200000.0
2007-08-29 14:27:00,80.112,80.112,80.091,80.097,11200000.0
2007-08-29 14:28:00,80.092,80.096,80.079,80.079,11200000.0
2007-08-29 14:29:00,80.088,80.105,80.086,80.105,12800000.0
2007-08-29 14:30:00,80.115,80.119,80.028,80.087,11600000.0
2007-08-29 14:31:00,80.113,80.118,80.026,80.117,16000000.0
2007-08-29 14:32:00,80.117,80.13,80.117,80.126,12800000.0
2007-08-29 14:33:00,80.13,80.133,80.121,80.127,17000000.0
2007-08-29 14:34:00,80.139,80.154,80.139,80.153,17600000.0
2007-08-29 14:35:00,80.18,80.184,80.179,80.18,11200000.0
2007-08-29 14:36:00,80.179,80.191,80.179,80.191,12800000.0
2007-08-29 14:37:00,80.175,80.175,80.148,80.148,12800000.0
2007-08-29 14:38:00,80.164,80.164,80.128,80.139,11200000.0
2007-08-29 14:39:00,80.133,80.172,80.126,80.172,17600000.0
2007-08-29 14:40:00,80.191,80.198,80.185,80.198,16000000.0
2007-08-29 14:41:00,80.21,80.228,80.21,80.224,11200000.0
2007-08-29 14:42:00,80.232,80.232,80.218,80.22,12200000.0
2007-08-29 14:43:00,80.254,80.265,80.25,80.262,17600000.0
2007-08-29 14:44:00,80.285,80.294,80.285,80.289,12800000.0
2007-08-29 14:45:00,80.27,80.284,80.27,80.284,12800000.0
2007-08-29 14:46:00,80.282,80.302,80.282,80.289,17600000.0
2007-08-29 14:47:00,80.268,80.274,80.267,80.274,12800000.0
2007-08-29 14:48:00,80.251,80.269,80.251,80.268,11200000.0
2007-08-29 14:49:00,80.236,80.27,80.236,80.249,16000000.0
2007-08-29 14:50:00,80.25,80.25,80.226,80.234,12800000.0
2007-08-29 14:51:00,80.234,80.24,80.227,80.227,17600000.0
2007-08-29 14:52:00,80.207,80.209,80.204,80.205,14400000.0
2007-08-29 14:53:00,80.196,80.196,80.162,80.167,11200000.0
2007-08-29 14:54:00,80.2,80.202,80.193,80.195,12800000.0
2007-08-29 14:55:00,80.211,80.219,80.204,80.204,11200000.0
2007-08-29 14:56:00,80.2,80.2,80.168,80.168,16000000.0
2007-08-29 14:57:00,80.188,80.188,80.165,80.177,12800000.0
2007-08-29 14:58:00,80.187,80.187,80.148,80.15,13800000.0
2007-08-29 14:59:00,80.141,80.152,80.135,80.152,12800000.0
2007-08-29 15:00:00,80.158,80.176,80.157,80.174,16000000.0
2007-08-29 15:01:00,80.187,80.199,80.184,80.199,17600000.0
2007-08-29 15:02:00,80.207,80.217,80.205,80.205,10600000.0
2007-08-29 15:03:00,80.221,80.243,80.221,80.243,11200000.0
2007-08-29 15:04:00,80.231,80.231,80.214,80.214,16000000.0
2007-08-29 15:05:00,80.205,80.225,80.205,80.222,12800000.0
2007-08-29 15:06:00,80.234,80.25,80.231,80.234,11200000.0
2007-08-29 15:07:00,80.246,80.246,80.233,80.24,11600000.0
2007-08-29 15:08:00,80.249,80.258,80.246,80.247,11200000.0
2007-08-29 15:09:00,80.244,80.256,80.244,80.251,14400000.0
2007-08-29 15:10:00,80.255,80.262,80.25,80.259,16000000.0
2007-08-29 15:11:00,80.241,80.242,80.235,80.24,11200000.0
2007-08-29 15:12:00,80.268,80.278,80.26,80.273,12800000.0
2007-08-29 15:13:00,80.269,80.288,80.269,80.288,12200000.0
2007-08-29 15:14:00,80.253,80.253,80.222,80.222,16000000.0
2007-08-29 15:15:00,80.224,80.24,80.215,80.222,17600000.0
2007-08-29 15:16:00,80.241,80.257,80.237,80.257,12200000.0
2007-08-29 15:17:00,80.253,80.253,80.229,80.229,14800000.0
2007-08-29 15:18:00,80.232,80.244,80.232,80.239,12800000.0
2007-08-29 15:19:00,80.244,80.254,80.231,80.25,16000000.0
2007-08-29 15:20:00,80.258,80.266,80.252,80.263,16000000.0
2007-08-29 15:21:00,80.268,80.286,80.179,80.286,18000000.0
2007-08-29 15:22:00,80.33,80.358,80.33,80.354,11200000.0
2007-08-29 15:23:00,80.377,80.378,80.364,80.364,11200000.0
2007-08-29 15:24:00,80.365,80.385,80.365,80.381,11200000.0
2007-08-29 15:25:00,80.391,80.401,80.389,80.398,12800000.0
2007-08-29 15:26:00,80.405,80.409,80.402,80.404,14400000.0
2007-08-29 15:27:00,80.395,80.399,80.387,80.39,12800000.0
2007-08-29 15:28:00,80.406,80.432,80.406,80.419,12800000.0
2007-08-29 15:29:00,80.409,80.409,80.384,80.389,17600000.0
2007-08-29 15:30:00,80.381,80.412,80.368,80.412,17600000.0
2007-08-29 15:31:00,80.445,80.508,80.445,80.508,12800000.0
2007-08-29 15:32:00,80.524,80.528,80.519,80.519,11200000.0
2007-08-29 15:33:00,80.503,80.503,80.488,80.501,11200000.0
2007-08-29 15:34:00,80.549,80.605,80.549,80.605,11200000.0
2007-08-29 15:35:00,80.616,80.677,80.616,80.677,12800000.0
2007-08-29 15:36:00,80.676,80.676,80.64,80.64,14400000.0
2007-08-29 15:37:00,80.629,80.629,80.612,80.612,16000000.0
2007-08-29 15:38:00,80.605,80.605,80.573,80.582,16000000.0
2007-08-29 15:39:00,80.581,80.581,80.546,80.547,14400000.0
2007-08-29 15:40:00,80.536,80.554,80.525,80.554,12800000.0
2007-08-29 15:41:00,80.557,80.568,80.548,80.548,16000000.0
2007-08-29 15:42:00,80.567,80.567,80.491,80.551,17600000.0
2007-08-29 15:43:00,80.556,80.556,80.523,80.523,12800000.0
2007-08-29 15:44:00,80.504,80.504,80.468,80.468,12800000.0
2007-08-29 15:45:00,80.465,80.465,80.43,80.435,13200000.0
2007-08-29 15:46:00,80.415,80.415,80.359,80.359,11200000.0
2007-08-29 15:47:00,80.335,80.35,80.331,80.35,11200000.0
2007-08-29 15:48:00,80.337,80.363,80.337,80.363,12800000.0
2007-08-29 15:49:00,80.36,80.458,80.36,80.458,11200000.0
2007-08-29 15:50:00,80.467,80.47,80.448,80.448,14400000.0
2007-08-29 15:51:00,80.433,80.436,80.412,80.436,11200000.0
2007-08-29 15:52:00,80.452,80.454,80.437,80.445,11200000.0
2007-08-29 15:53:00,80.447,80.46,80.44,80.46,12800000.0
2007-08-29 15:54:00,80.462,80.464,80.455,80.457,17600000.0
2007-08-29 15:55:00,80.438,80.444,80.413,80.413,17600000.0
2007-08-29 15:56:00,80.401,80.401,80.376,80.386,11200000.0
2007-08-29 15:57:00,80.381,80.392,80.37,80.389,14400000.0
2007-08-29 15:58:00,80.369,80.375,80.346,80.346,11200000.0
2007-08-29 15:59:00,80.32,80.32,80.304,80.305,11200000.0
2007-08-29 16:00:00,80.298,80.305,80.291,80.305,11200000.0
2007-08-29 16:01:00,80.316,80.353,80.316,80.353,11200000.0
2007-08-29 16:02:00,80.357,80.357,80.33,80.345,17600000.0
2007-08-29 16:03:00,80.36,80.382,80.36,80.374,12800000.0
2007-08-29 16:04:00,80.368,80.368,80.292,80.341,11200000.0
2007-08-29 16:05:00,80.335,80.336,80.318,80.336,14400000.0
2007-08-29 16:06:00,80.319,80.331,80.303,80.331,16000000.0
2007-08-29 16:07:00,80.339,80.36,80.338,80.36,11200000.0
2007-08-29 16:08:00,80.357,80.357,80.351,80.354,11200000.0
2007-08-29 16:09:00,80.334,80.334,80.323,80.324,12800000.0
2007-08-29 16:10:00,80.325,80.343,80.324,80.343,13200000.0
2007-08-29 16:11:00,80.339,80.339,80.308,80.322,11200000.0
2007-08-29 16:12:00,80.321,80.33,80.303,80.303,17000000.0
2007-08-29 16:13:00,80.337,80.337,80.328,80.331,11600000.0
2007-08-29 16:14:00,80.304,80.304,80.261,80.263,14400000.0
2007-08-29 16:15:00,80.26,80.3,80.26,80.3,11200000.0
2007-08-29 16:16:00,80.281,80.281,80.252,80.272,11600000.0
2007-08-29 16:17:00,80.278,80.316,80.278,80.316,17600000.0
2007-08-29 16:18:00,80.31,80.31,80.287,80.289,16000000.0
2007-08-29 16:19:00,80.276,80.29,80.272,80.29,11200000.0
2007-08-29 16:20:00,80.333,80.433,80.333,80.433,11600000.0
2007-08-29 16:21:00,80.45,80.47,80.45,80.464,11600000.0
2007-08-29 16:22:00,80.465,80.491,80.465,80.491,11200000.0
2007-08-29 16:23:00,80.479,80.479,80.463,80.463,12800000.0
2007-08-29 16:24:00,80.474,80.479,80.447,80.447,11200000.0
2007-08-29 16:25:00,80.458,80.467,80.455,80.455,13200000.0
2007-08-29 16:26:00,80.437,80.445,80.416,80.416,12800000.0
2007-08-29 16:27:00,80.405,80.419,80.398,80.416,17600000.0
2007-08-29 16:28:00,80.415,80.415,80.387,80.388,11200000.0
2007-08-29 16:29:00,80.375,80.376,80.365,80.368,14400000.0
2007-08-29 16:30:00,80.359,80.359,80.351,80.353,14400000.0
2007-08-29 16:31:00,80.364,80.366,80.355,80.365,14400000.0
2007-08-29 16:32:00,80.363,80.363,80.325,80.333,11200000.0
2007-08-29 16:33:00,80.323,80.329,80.314,80.329,14400000.0
2007-08-29 16:34:00,80.312,80.312,80.285,80.289,17600000.0
2007-08-29 16:35:00,80.297,80.302,80.29,80.301,12800000.0
2007-08-29 16:36:00,80.283,80.284,80.267,80.267,11200000.0
2007-08-29 16:37:00,80.249,80.276,80.241,80.276,12800000.0
2007-08-29 16:38:00,80.283,80.291,80.272,80.291,14400000.0
2007-08-29 16:39:00,80.287,80.306,80.287,80.303,12800000.0
2007-08-29 16:40:00,80.306,80.317,80.3,80.315,17600000.0
2007-08-29 16:41:00,80.33,80.358,80.33,80.358,12800000.0
2007-08-29 16:42:00,80.356,80.36,80.353,80.354,11200000.0
2007-08-29 16:43:00,80.357,80.362,80.355,80.355,12800000.0
2007-08-29 16:44:00,80.357,80.368,80.351,80.368,11200000.0
2007-08-29 16:45:00,80.369,80.382,80.367,80.38,11200000.0
2007-08-29 16:46:00,80.359,80.372,80.343,80.343,14400000.0
2007-08-29 16:47:00,80.33,80.343,80.33,80.343,17600000.0
2007-08-29 16:48:00,80.375,80.398,80.375,80.398,11200000.0
2007-08-29 16:49:00,80.397,80.397,80.376,80.395,12800000.0
2007-08-29 16:50:00,80.401,80.401,80.386,80.387,17600000.0
2007-08-29 16:51:00,80.372,80.378,80.298,80.298,11200000.0
2007-08-29 16:52:00,80.367,80.392,80.365,80.392,17600000.0
2007-08-29 16:53:00,80.389,80.399,80.385,80.399,17600000.0
2007-08-29 16:54:00,80.444,80.485,80.444,80.485,17600000.0
2007-08-29 16:55:00,80.497,80.497,80.482,80.495,14400000.0
2007-08-29 16:56:00,80.51,80.566,80.509,80.566,12800000.0
2007-08-29 16:57:00,80.599,80.61,80.586,80.586,16000000.0
2007-08-29 16:58:00,80.59,80.625,80.586,80.625,12800000.0
2007-08-29 16:59:00,80.642,80.644,80.63,80.63,12800000.0
2007-08-29 17:00:00,80.615,80.62,80.61,80.62,11200000.0
2007-08-29 17:01:00,80.644,80.696,80.572,80.696,12800000.0
2007-08-29 17:02:00,80.756,80.897,80.756,80.897,16000000.0
2007-08-29 17:03:00,80.881,80.895,80.864,80.878,18000000.0
2007-08-29 17:04:00,80.856,80.888,80.856,80.868,11200000.0
2007-08-29 17:05:00,80.899,80.908,80.891,80.896,17600000.0
2007-08-29 17:06:00,80.853,80.853,80.825,80.842,11200000.0
2007-08-29 17:07:00,80.844,80.844,80.827,80.827,11200000.0
2007-08-29 17:08:00,80.819,80.836,80.819,80.823,17600000.0
2007-08-29 17:09:00,80.82,80.855,80.82,80.855,16000000.0
2007-08-29 17:10:00,80.83,80.83,80.799,80.799,11200000.0
2007-08-29 17:11:00,80.798,80.798,80.771,80.775,12800000.0
2007-08-29 17:12:00,80.79,80.792,80.766,80.79,12800000.0
2007-08-29 17:13:00,80.794,80.821,80.794,80.821,12800000.0
2007-08-29 17:14:00,80.818,80.819,80.802,80.802,12800000.0
2007-08-29 17:15:00,80.796,80.796,80.787,80.787,12800000.0
2007-08-29 17:16:00,80.79,80.791,80.778,80.791,11200000.0
2007-08-29 17:17:00,80.796,80.797,80.777,80.797,11200000.0
2007-08-29 17:18:00,80.794,80.798,80.788,80.788,13200000.0
2007-08-29 17:19:00,80.786,80.786,80.777,80.786,15400000.0
2007-08-29 17:20:00,80.787,80.789,80.781,80.783,11200000.0
2007-08-29 17:21:00,80.78,80.78,80.745,80.745,12800000.0
2007-08-29 17:22:00,80.751,80.768,80.653,80.734,11200000.0
2007-08-29 17:23:00,80.725,80.75,80.724,80.75,11200000.0
2007-08-29 17:24:00,80.774,80.796,80.774,80.787,11200000.0
2007-08-29 17:25:00,80.772,80.773,80.764,80.768,11200000.0
2007-08-29 17:26:00,80.769,80.777,80.764,80.764,11200000.0
2007-08-29 17:27:00,80.785,80.812,80.785,80.812,17600000.0
2007-08-29 17:28:00,80.821,80.835,80.815,80.835,12800000.0
2007-08-29 17:29:00,80.834,80.877,80.834,80.861,12800000.0
2007-08-29 17:30:00,80.868,80.879,80.868,80.879,10600000.0
2007-08-29 17:31:00,80.879,80.921,80.879,80.921,12800000.0
2007-08-29 17:32:00,80.939,80.958,80.925,80.958,11200000.0
2007-08-29 17:33:00,80.99,80.998,80.973,80.983,12200000.0
2007-08-29 17:34:00,80.99,80.998,80.974,80.998,10600000.0
2007-08-29 17:35:00,81.003,81.029,81.003,81.016,12800000.0
2007-08-29 17:36:00,81.062,81.123,81.062,81.122,11200000.0
2007-08-29 17:37:00,81.131,81.181,81.131,81.181,11200000.0
2007-08-29 17:38:00,81.172,81.183,81.16,81.16,16000000.0
2007-08-29 17:39:00,81.194,81.228,81.173,81.173,17600000.0
2007-08-29 17:40:00,81.158,81.158,81.127,81.127,11200000.0
2007-08-29 17:41:00,81.097,81.097,81.058,81.075,11200000.0
2007-08-29 17:42:00,81.088,81.088,81.016,81.016,11200000.0
2007-08-29 17:43:00,81.03,81.046,81.03,81.045,12800000.0
2007-08-29 17:44:00,81.071,81.086,81.067,81.067,12800000.0
2007-08-29 17:45:00,81.075,81.075,81.065,81.07,11200000.0
2007-08-29 17:46:00,81.11,81.126,81.11,81.12,12800000.0
2007-08-29 17:47:00,81.14,81.14,81.116,81.119,12800000.0
2007-08-29 17:48:00,81.128,81.13,81.117,81.13,11200000.0
2007-08-29 17:49:00,81.115,81.119,81.102,81.119,17600000.0
2007-08-29 17:50:00,81.106,81.106,81.086,81.089,12800000.0
2007-08-29 17:51:00,81.109,81.119,81.108,81.108,11200000.0
2007-08-29 17:52:00,81.113,81.119,81.104,81.112,12800000.0
2007-08-29 17:53:00,81.114,81.122,81.098,81.098,16000000.0
2007-08-29 17:54:00,81.085,81.113,81.085,81.105,14400000.0
2007-08-29 17:55:00,81.111,81.119,81.024,81.117,11200000.0
2007-08-29 17:56:00,81.12,81.12,81.102,81.113,11200000.0
2007-08-29 17:57:00,81.121,81.129,81.107,81.129,16000000.0
2007-08-29 17:58:00,81.149,81.149,81.124,81.129,12200000.0
2007-08-29 17:59:00,81.134,81.138,81.123,81.131,11200000.0
2007-08-29 18:00:00,81.125,81.144,81.125,81.144,17600000.0
2007-08-29 18:01:00,81.164,81.164,81.026,81.145,17600000.0
2007-08-29 18:02:00,81.138,81.156,81.13,81.156,17600000.0
2007-08-29 18:03:00,81.16,81.16,81.14,81.145,14400000.0
2007-08-29 18:04:00,81.15,81.173,81.15,81.173,11200000.0
2007-08-29 18:05:00,81.171,81.172,81.152,81.152,11200000.0
2007-08-29 18:06:00,81.143,81.143,81.125,81.132,12800000.0
2007-08-29 18:07:00,81.119,81.134,81.114,81.134,11200000.0
2007-08-29 18:08:00,81.125,81.125,81.112,81.112,16800000.0
2007-08-29 18:09:00,81.101,81.101,81.085,81.087,16000000.0
2007-08-29 18:10:00,81.094,81.099,81.08,81.084,12800000.0
2007-08-29 18:11:00,81.087,81.088,81.074,81.086,11200000.0
2007-08-29 18:12:00,81.082,81.084,81.064,81.065,12800000.0
2007-08-29 18:13:00,81.063,81.069,81.058,81.068,11200000.0
2007-08-29 18:14:00,81.082,81.084,81.077,81.084,12800000.0
2007-08-29 18:15:00,81.064,81.068,81.033,81.033,12800000.0
2007-08-29 18:16:00,81.026,81.07,81.026,81.07,12800000.0
2007-08-29 18:17:00,81.08,81.089,81.078,81.081,16000000.0
2007-08-29 18:18:00,81.092,81.128,81.092,81.119,11200000.0
2007-08-29 18:19:00,81.106,81.106,81.09,81.094,14400000.0
2007-08-29 18:20:00,81.084,81.084,81.072,81.081,12200000.0
2007-08-29 18:21:00,81.078,81.078,81.061,81.071,11200000.0
2007-08-29 18:22:00,81.073,81.09,81.021,81.09,16000000.0
2007-08-29 18:23:00,81.073,81.077,81.044,81.044,16000000.0
2007-08-29 18:24:00,81.036,81.036,80.991,80.991,12800000.0
2007-08-29 18:25:00,81.009,81.022,81.009,81.012,11200000.0
2007-08-29 18:26:00,81.021,81.024,81.012,81.017,13200000.0
2007-08-29 18:27:00,80.999,81.009,80.988,80.988,14400000.0
2007-08-29 18:28:00,80.98,80.987,80.968,80.968,12800000.0
2007-08-29 18:29:00,80.951,80.953,80.95,80.951,13200000.0
2007-08-29 18:30:00,80.92,80.929,80.92,80.926,10600000.0
2007-08-29 18:31:00,80.926,80.929,80.917,80.92,12800000.0
2007-08-29 18:32:00,80.926,80.926,80.913,80.915,11200000.0
2007-08-29 18:33:00,80.922,80.923,80.911,80.919,11200000.0
2007-08-29 18:34:00,80.93,80.952,80.93,80.95,12800000.0
2007-08-29 18:35:00,80.955,80.967,80.948,80.967,12800000.0
2007-08-29 18:36:00,80.979,80.986,80.977,80.982,12800000.0
2007-08-29 18:37:00,80.976,80.976,80.953,80.966,18000000.0
2007-08-29 18:38:00,80.951,80.951,80.915,80.918,11200000.0
2007-08-29 18:39:00,80.92,80.924,80.911,80.924,16000000.0
2007-08-29 18:40:00,80.931,80.951,80.931,80.951,12800000.0
2007-08-29 18:41:00,80.956,80.956,80.944,80.947,14400000.0
2007-08-29 18:42:00,80.949,80.949,80.934,80.94,11200000.0
2007-08-29 18:43:00,80.944,80.955,80.944,80.948,12800000.0
2007-08-29 18:44:00,80.947,80.947,80.938,80.943,11200000.0
2007-08-29 18:45:00,80.949,80.964,80.949,80.959,11200000.0
2007-08-29 18:46:00,80.947,80.948,80.922,80.922,11200000.0
2007-08-29 18:47:00,80.926,80.94,80.926,80.927,12800000.0
2007-08-29 18:48:00,80.941,80.941,80.924,80.941,12800000.0
2007-08-29 18:49:00,80.938,80.941,80.935,80.937,12800000.0
2007-08-29 18:50:00,80.937,80.937,80.917,80.929,17600000.0
2007-08-29 18:51:00,80.928,80.928,80.909,80.919,12800000.0
2007-08-29 18:52:00,80.915,80.917,80.908,80.91,12800000.0
2007-08-29 18:53:00,80.894,80.894,80.881,80.889,12800000.0
2007-08-29 18:54:00,80.873,80.885,80.873,80.876,11200000.0
2007-08-29 18:55:00,80.881,80.881,80.855,80.855,11200000.0
2007-08-29 18:56:00,80.842,80.842,80.787,80.787,16000000.0
2007-08-29 18:57:00,80.801,80.811,80.799,80.807,11200000.0
2007-08-29 18:58:00,80.821,80.834,80.821,80.829,11200000.0
2007-08-29 18:59:00,80.836,80.844,80.836,80.844,17600000.0
2007-08-29 19:00:00,80.826,80.842,80.826,80.842,12800000.0
2007-08-29 19:01:00,80.841,80.864,80.841,80.849,16000000.0
2007-08-29 19:02:00,80.849,80.853,80.836,80.836,11200000.0
2007-08-29 19:03:00,80.855,80.859,80.85,80.859,11200000.0
2007-08-29 19:04:00,80.852,80.862,80.84,80.86,16000000.0
2007-08-29 19:05:00,80.898,80.935,80.898,80.93,14400000.0
2007-08-29 19:06:00,80.921,80.924,80.913,80.924,16000000.0
2007-08-29 19:07:00,80.922,80.927,80.916,80.927,11200000.0
2007-08-29 19:08:00,80.918,80.918,80.882,80.887,17600000.0
2007-08-29 19:09:00,80.878,80.878,80.85,80.85,12800000.0
2007-08-29 19:10:00,80.846,80.85,80.838,80.842,17600000.0
2007-08-29 19:11:00,80.829,80.842,80.829,80.842,12800000.0
2007-08-29 19:12:00,80.826,80.836,80.821,80.836,11200000.0
2007-08-29 19:13:00,80.842,80.851,80.836,80.845,11200000.0
2007-08-29 19:14:00,80.846,80.846,80.817,80.829,16000000.0
2007-08-29 19:15:00,80.836,80.836,80.807,80.807,12800000.0
2007-08-29 19:16:00,80.776,80.776,80.677,80.677,12800000.0
2007-08-29 19:17:00,80.716,80.727,80.713,80.719,12800000.0
2007-08-29 19:18:00,80.719,80.747,80.719,80.747,17600000.0
2007-08-29 19:19:00,80.755,80.762,80.746,80.754,16000000.0
2007-08-29 19:20:00,80.704,80.704,80.643,80.65,16000000.0
2007-08-29 19:21:00,80.653,80.653,80.619,80.619,11200000.0
2007-08-29 19:22:00,80.655,80.655,80.646,80.651,11200000.0
2007-08-29 19:23:00,80.651,80.655,80.645,80.645,17600000.0
2007-08-29 19:24:00,80.617,80.622,80.6,80.622,17600000.0
2007-08-29 19:25:00,80.604,80.614,80.599,80.599,17600000.0
2007-08-29 19:26:00,80.598,80.613,80.598,80.609,11200000.0
2007-08-29 19:27:00,80.605,80.619,80.605,80.618,11200000.0
2007-08-29 19:28:00,80.612,80.612,80.598,80.598,12800000.0
2007-08-29 19:29:00,80.615,80.63,80.614,80.614,11200000.0
2007-08-29 19:30:00,80.601,80.601,80.53,80.53,14400000.0
2007-08-29 19:31:00,80.522,80.572,80.522,80.572,11200000.0
2007-08-29 19:32:00,80.565,80.565,80.542,80.542,12800000.0
2007-08-29 19:33:00,80.534,80.534,80.514,80.514,12800000.0
2007-08-29 19:34:00,80.515,80.515,80.502,80.502,12800000.0
2007-08-29 19:35:00,80.459,80.459,80.414,80.414,17600000.0
2007-08-29 19:36:00,80.385,80.405,80.377,80.405,11200000.0
2007-08-29 19:37:00,80.439,80.498,80.439,80.498,11200000.0
2007-08-29 19:38:00,80.486,80.487,80.448,80.448,17600000.0
2007-08-29 19:39:00,80.418,80.452,80.403,80.452,16000000.0
2007-08-29 19:40:00,80.453,80.453,80.423,80.423,13800000.0
2007-08-29 19:41:00,80.407,80.407,80.378,80.378,17600000.0
2007-08-29 19:42:00,80.381,80.409,80.379,80.409,12800000.0
2007-08-29 19:43:00,80.416,80.419,80.398,80.419,11200000.0
2007-08-29 19:44:00,80.388,80.391,80.368,80.39,15400000.0
2007-08-29 19:45:00,80.37,80.39,80.37,80.39,12800000.0
2007-08-29 19:46:00,80.372,80.372,80.316,80.316,11200000.0
2007-08-29 19:47:00,80.286,80.286,80.208,80.216,15400000.0
2007-08-29 19:48:00,80.211,80.214,80.193,80.214,11200000.0
2007-08-29 19:49:00,80.218,80.236,80.217,80.217,12800000.0
2007-08-29 19:50:00,80.227,80.273,80.227,80.272,12800000.0
2007-08-29 19:51:00,80.287,80.297,80.279,80.297,17600000.0
2007-08-29 19:52:00,80.313,80.313,80.285,80.289,11200000.0
2007-08-29 19:53:00,80.306,80.315,80.284,80.315,12800000.0
2007-08-29 19:54:00,80.322,80.322,80.305,80.305,14400000.0
2007-08-29 19:55:00,80.301,80.307,80.297,80.307,8000000.0
2007-08-29 19:56:00,80.324,80.336,80.322,80.336,11600000.0
2007-08-29 19:57:00,80.34,80.396,80.34,80.396,12800000.0
2007-08-29 19:58:00,80.377,80.389,80.374,80.389,14400000.0
2007-08-29 19:59:00,80.386,80.402,80.379,80.394,14400000.0
2007-08-29 20:00:00,80.401,80.452,80.401,80.452,12800000.0
2007-08-29 20:01:00,80.47,80.492,80.47,80.492,11200000.0
2007-08-29 20:02:00,80.522,80.568,80.522,80.564,11200000.0
2007-08-29 20:03:00,80.623,80.672,80.623,80.672,16000000.0
2007-08-29 20:04:00,80.745,80.811,80.745,80.786,12800000.0
2007-08-29 20:05:00,80.751,80.751,80.689,80.689,12800000.0
2007-08-29 20:06:00,80.694,80.794,80.694,80.785,12800000.0
2007-08-29 20:07:00,80.724,80.743,80.702,80.743,8000000.0
2007-08-29 20:08:00,80.768,80.77,80.752,80.77,12800000.0
2007-08-29 20:09:00,80.77,80.77,80.751,80.752,16000000.0
2007-08-29 20:10:00,80.731,80.731,80.706,80.707,17600000.0
2007-08-29 20:11:00,80.7,80.718,80.7,80.71,14400000.0
2007-08-29 20:12:00,80.734,80.775,80.734,80.775,14400000.0
2007-08-29 20:13:00,80.814,80.837,80.814,80.834,11200000.0
2007-08-29 20:14:00,80.83,80.831,80.8,80.8,11200000.0
2007-08-29 20:15:00,80.809,80.843,80.809,80.843,6400000.0
2007-08-29 20:16:00,80.838,80.84,80.825,80.825,12800000.0
2007-08-29 20:17:00,80.822,80.824,80.809,80.809,12800000.0
2007-08-29 20:18:00,80.799,80.8,80.785,80.79,12800000.0
2007-08-29 20:19:00,80.779,80.784,80.773,80.774,11200000.0
2007-08-29 20:20:00,80.774,80.794,80.774,80.778,11200000.0
2007-08-29 20:21:00,80.765,80.765,80.755,80.76,12800000.0
2007-08-29 20:22:00,80.755,80.767,80.755,80.767,11200000.0
2007-08-29 20:23:00,80.767,80.774,80.746,80.746,11200000.0
2007-08-29 20:24:00,80.77,80.787,80.77,80.778,16000000.0
2007-08-29 20:25:00,80.76,80.76,80.74,80.745,12800000.0
2007-08-29 20:26:00,80.741,80.751,80.741,80.751,11200000.0
2007-08-29 20:27:00,80.749,80.749,80.728,80.728,17600000.0
2007-08-29 20:28:00,80.72,80.725,80.718,80.721,17600000.0
2007-08-29 20:29:00,80.725,80.729,80.72,80.72,11200000.0
2007-08-29 20:30:00,80.717,80.724,80.711,80.724,11200000.0
2007-08-29 20:31:00,80.73,80.768,80.73,80.768,14400000.0
2007-08-29 20:32:00,80.782,80.798,80.782,80.79,16000000.0
2007-08-29 20:33:00,80.822,80.921,80.822,80.921,16000000.0
2007-08-29 20:34:00,80.996,81.0,80.979,81.0,16000000.0
2007-08-29 20:35:00,81.016,81.024,81.015,81.015,14400000.0
2007-08-29 20:36:00,81.003,81.003,80.994,81.0,11200000.0
2007-08-29 20:37:00,81.009,81.01,80.997,81.006,17600000.0
2007-08-29 20:38:00,81.015,81.027,81.015,81.027,12800000.0
2007-08-29 20:39:00,81.051,81.072,81.051,81.063,16400000.0
2007-08-29 20:40:00,81.099,81.133,81.099,81.133,12800000.0
2007-08-29 20:41:00,81.076,81.076,81.056,81.067,17600000.0
2007-08-29 20:42:00,81.068,81.068,81.041,81.041,12800000.0
2007-08-29 20:43:00,81.047,81.047,81.032,81.036,11200000.0
2007-08-29 20:44:00,81.031,81.045,81.031,81.043,11200000.0
2007-08-29 20:45:00,81.058,81.065,81.047,81.047,11200000.0
2007-08-29 20:46:00,81.049,81.052,81.046,81.051,12800000.0
2007-08-29 20:47:00,81.048,81.052,80.984,81.052,11200000.0
2007-08-29 20:48:00,81.056,81.061,81.051,81.061,12800000.0
2007-08-29 20:49:00,81.062,81.071,81.053,81.071,12800000.0
2007-08-29 20:50:00,81.079,81.084,81.063,81.084,12800000.0
2007-08-29 20:51:00,81.084,81.09,81.081,81.084,16000000.0
2007-08-29 20:52:00,81.08,81.08,81.058,81.058,11200000.0
2007-08-29 20:53:00,81.014,81.014,80.96,80.96,12800000.0
2007-08-29 20:54:00,80.938,80.938,80.924,80.934,11200000.0
2007-08-29 20:55:00,80.947,80.954,80.944,80.945,12800000.0
2007-08-29 20:56:00,80.923,80.935,80.922,80.927,12800000.0
2007-08-29 20:57:00,80.913,80.922,80.909,80.912,13200000.0
2007-08-29 20:58:00,80.936,80.943,80.93,80.933,17600000.0
2007-08-29 20:59:00,80.918,80.922,80.914,80.919,16000000.0
2007-08-29 21:00:00,80.91,80.912,80.893,80.902,12800000.0
2007-08-29 21:01:00,80.917,80.945,80.917,80.945,12800000.0
2007-08-29 21:02:00,80.949,80.949,80.936,80.948,14400000.0
2007-08-29 21:03:00,80.952,80.956,80.949,80.95,11200000.0
2007-08-29 21:04:00,80.944,80.948,80.932,80.948,11200000.0
2007-08-29 21:05:00,80.951,80.951,80.938,80.941,14400000.0
2007-08-29 21:06:00,80.94,80.948,80.939,80.947,17600000.0
2007-08-29 21:07:00,80.963,81.007,80.963,80.999,12800000.0
2007-08-29 21:08:00,80.971,80.99,80.971,80.99,12800000.0
2007-08-29 21:09:00,81.039,81.081,81.039,81.053,14800000.0
2007-08-29 21:10:00,81.098,81.121,81.086,81.095,12800000.0
2007-08-29 21:11:00,81.093,81.103,81.086,81.086,8000000.0
2007-08-29 21:12:00,81.087,81.095,81.084,81.095,12800000.0
2007-08-29 21:13:00,81.114,81.149,81.114,81.149,12800000.0
2007-08-29 21:14:00,81.176,81.239,81.176,81.239,17600000.0
2007-08-29 21:15:00,81.301,81.322,81.285,81.322,17000000.0
2007-08-29 21:16:00,81.359,81.41,81.359,81.41,12800000.0
2007-08-29 21:17:00,81.457,81.528,81.457,81.491,12800000.0
2007-08-29 21:18:00,81.505,81.505,81.48,81.488,12800000.0
2007-08-29 21:19:00,81.485,81.485,81.468,81.468,12800000.0
2007-08-29 21:20:00,81.468,81.473,81.458,81.469,12800000.0
2007-08-29 21:21:00,81.456,81.472,81.456,81.457,16000000.0
2007-08-29 21:22:00,81.449,81.449,81.436,81.44,8000000.0
2007-08-29 21:23:00,81.441,81.453,81.434,81.439,14400000.0
2007-08-29 21:24:00,81.435,81.435,81.425,81.432,12800000.0
2007-08-29 21:25:00,81.443,81.456,81.43,81.43,12800000.0
2007-08-29 21:26:00,81.454,81.462,81.445,81.458,17000000.0
2007-08-29 21:27:00,81.434,81.445,81.423,81.432,12800000.0
2007-08-29 21:28:00,81.446,81.465,81.442,81.465,12200000.0
2007-08-29 21:29:00,81.499,81.504,81.494,81.503,11600000.0
2007-08-29 21:30:00,81.531,81.619,81.531,81.619,11200000.0
2007-08-29 21:31:00,81.706,81.783,81.706,81.779,8000000.0
2007-08-29 21:32:00,81.771,81.771,81.761,81.761,3200000.0
2007-08-29 21:33:00,81.723,81.738,81.719,81.738,12800000.0
2007-08-29 21:34:00,81.753,81.803,81.753,81.803,11200000.0
2007-08-29 21:35:00,81.873,81.879,81.86,81.86,8000000.0
2007-08-29 21:36:00,81.821,81.837,81.772,81.772,17600000.0
2007-08-29 21:37:00,81.76,81.813,81.76,81.81,12800000.0
2007-08-29 21:38:00,81.798,81.815,81.798,81.815,12800000.0
2007-08-29 21:39:00,81.802,81.816,81.802,81.816,16000000.0
2007-08-29 21:40:00,81.84,81.866,81.84,81.846,12800000.0
2007-08-29 21:41:00,81.82,81.828,81.816,81.819,11200000.0
2007-08-29 21:42:00,81.838,81.863,81.838,81.859,9600000.0
2007-08-29 21:43:00,81.852,81.862,81.846,81.862,18000000.0
2007-08-29 21:44:00,81.85,81.85,81.845,81.845,8000000.0
2007-08-29 21:45:00,81.849,81.851,81.834,81.843,12800000.0
2007-08-29 21:46:00,81.836,81.847,81.822,81.825,12800000.0
2007-08-29 21:47:00,81.825,81.838,81.825,81.838,11200000.0
2007-08-29 21:48:00,81.835,81.835,81.817,81.822,17000000.0
2007-08-29 21:49:00,81.828,81.858,81.765,81.852,11200000.0
2007-08-29 21:50:00,81.887,81.9,81.887,81.9,11200000.0
2007-08-29 21:51:00,81.904,82.052,81.897,82.052,11200000.0
2007-08-29 21:52:00,82.074,82.074,82.041,82.041,11200000.0
2007-08-29 21:53:00,82.05,82.068,82.046,82.05,17600000.0
2007-08-29 21:54:00,82.063,82.086,82.063,82.075,14400000.0
2007-08-29 21:55:00,82.072,82.117,82.069,82.117,16400000.0
2007-08-29 21:56:00,82.16,82.169,82.16,82.169,12800000.0
2007-08-29 21:57:00,82.192,82.251,82.192,82.235,8000000.0
2007-08-29 21:58:00,82.222,82.234,82.202,82.234,11200000.0
2007-08-29 21:59:00,82.261,82.297,82.261,82.297,8000000.0
2007-08-29 22:00:00,82.273,82.301,82.25,82.301,12200000.0
2007-08-29 22:01:00,82.292,82.316,82.209,82.209,12800000.0
2007-08-29 22:02:00,82.274,82.274,82.249,82.253,12800000.0
2007-08-29 22:03:00,82.227,82.237,82.225,82.225,12800000.0
2007-08-29 22:04:00,82.231,82.231,82.139,82.139,11200000.0
2007-08-29 22:05:00,82.197,82.216,82.197,82.215,11200000.0
2007-08-29 22:06:00,82.213,82.214,82.2,82.208,17600000.0
2007-08-29 22:07:00,82.226,82.242,82.222,82.242,12800000.0
2007-08-29 22:08:00,82.254,82.261,82.247,82.261,11200000.0
2007-08-29 22:09:00,82.259,82.275,82.259,82.275,11200000.0
2007-08-29 22:10:00,82.271,82.271,82.259,82.259,17000000.0
2007-08-29 22:11:00,82.26,82.26,82.241,82.241,8000000.0
2007-08-29 22:12:00,82.212,82.212,82.197,82.197,11200000.0
2007-08-29 22:13:00,82.231,82.261,82.223,82.261,17600000.0
2007-08-29 22:14:00,82.26,82.268,82.237,82.237,16000000.0
2007-08-29 22:15:00,82.246,82.251,82.228,82.229,11200000.0
2007-08-29 22:16:00,82.227,82.236,82.227,82.234,13200000.0
2007-08-29 22:17:00,82.233,82.242,82.232,82.237,11200000.0
2007-08-29 22:18:00,82.248,82.263,82.241,82.253,12800000.0
2007-08-29 22:19:00,82.261,82.27,82.259,82.27,14400000.0
2007-08-29 22:20:00,82.285,82.285,82.262,82.262,11200000.0
2007-08-29 22:21:00,82.249,82.263,82.249,82.263,16000000.0
2007-08-29 22:22:00,82.247,82.272,82.245,82.265,11200000.0
2007-08-29 22:23:00,82.254,82.271,82.254,82.264,13600000.0
2007-08-29 22:24:00,82.247,82.257,82.239,82.239,12800000.0
2007-08-29 22:25:00,82.23,82.235,82.21,82.234,12200000.0
2007-08-29 22:26:00,82.246,82.257,82.241,82.257,10600000.0
2007-08-29 22:27:00,82.263,82.266,82.245,82.247,12800000.0
2007-08-29 22:28:00,82.24,82.252,82.24,82.245,17600000.0
2007-08-29 22:29:00,82.253,82.266,82.253,82.266,8000000.0
2007-08-29 22:30:00,82.259,82.27,82.255,82.255,11200000.0
2007-08-29 22:31:00,82.264,82.265,82.257,82.257,11200000.0
2007-08-29 22:32:00,82.257,82.264,82.251,82.258,12800000.0
2007-08-29 22:33:00,82.271,82.271,82.254,82.256,12800000.0
2007-08-29 22:34:00,82.262,82.265,82.256,82.256,12800000.0
2007-08-29 22:35:00,82.254,82.258,82.251,82.258,12800000.0
2007-08-29 22:36:00,82.234,82.239,82.222,82.239,12800000.0
2007-08-29 22:37:00,82.163,82.214,82.163,82.192,12800000.0
2007-08-29 22:38:00,82.243,82.243,82.229,82.233,12800000.0
2007-08-29 22:39:00,82.237,82.25,82.237,82.242,11200000.0
2007-08-29 22:40:00,82.246,82.248,82.238,82.239,16000000.0
2007-08-29 22:41:00,82.247,82.247,82.231,82.242,8000000.0
2007-08-29 22:42:00,82.242,82.25,82.239,82.239,11200000.0
2007-08-29 22:43:00,82.245,82.261,82.2,82.259,16000000.0
2007-08-29 22:44:00,82.246,82.246,82.221,82.23,16000000.0
2007-08-29 22:45:00,82.23,82.233,82.21,82.21,14400000.0
2007-08-29 22:46:00,82.202,82.204,82.195,82.201,12800000.0
2007-08-29 22:47:00,82.185,82.192,82.171,82.192,12800000.0
2007-08-29 22:48:00,82.204,82.204,82.191,82.191,12800000.0
2007-08-29 22:49:00,82.21,82.23,82.21,82.23,9600000.0
2007-08-29 22:50:00,82.229,82.245,82.229,82.237,18000000.0
2007-08-29 22:51:00,82.239,82.239,82.227,82.237,10600000.0
2007-08-29 22:52:00,82.232,82.24,82.216,82.234,14400000.0
2007-08-29 22:53:00,82.235,82.24,82.215,82.223,11200000.0
2007-08-29 22:54:00,82.231,82.231,82.222,82.223,11200000.0
2007-08-29 22:55:00,82.242,82.259,82.242,82.256,8000000.0
2007-08-29 22:56:00,82.251,82.267,82.251,82.251,12800000.0
2007-08-29 22:57:00,82.263,82.266,82.26,82.264,8000000.0
2007-08-29 22:58:00,82.268,82.274,82.264,82.274,14400000.0
2007-08-29 22:59:00,82.285,82.29,82.267,82.267,11200000.0
2007-08-29 23:00:00,82.252,82.252,82.208,82.208,12800000.0
2007-08-29 23:01:00,82.184,82.226,82.184,82.219,12800000.0
2007-08-29 23:02:00,82.217,82.243,82.21,82.243,12800000.0
2007-08-29 23:03:00,82.223,82.26,82.212,82.26,17600000.0
2007-08-29 23:04:00,82.277,82.31,82.277,82.31,11200000.0
2007-08-29 23:05:00,82.299,82.299,82.268,82.268,12800000.0
2007-08-29 23:06:00,82.282,82.308,82.282,82.292,17600000.0
2007-08-29 23:07:00,82.301,82.317,82.298,82.317,11200000.0
2007-08-29 23:08:00,82.327,82.342,82.327,82.342,4800000.0
2007-08-29 23:09:00,82.333,82.339,82.328,82.331,11200000.0
2007-08-29 23:10:00,82.296,82.304,82.28,82.28,11200000.0
2007-08-29 23:11:00,82.276,82.288,82.276,82.288,12800000.0
2007-08-29 23:12:00,82.284,82.299,82.28,82.299,13800000.0
2007-08-29 23:13:00,82.31,82.31,82.301,82.303,14400000.0
2007-08-29 23:14:00,82.304,82.304,82.294,82.296,17000000.0
2007-08-29 23:15:00,82.288,82.311,82.288,82.311,10000000.0
2007-08-29 23:16:00,82.303,82.306,82.284,82.306,12800000.0
2007-08-29 23:17:00,82.324,82.343,82.324,82.343,11200000.0
2007-08-29 23:18:00,82.361,82.361,82.308,82.318,11200000.0
2007-08-29 23:19:00,82.318,82.329,82.318,82.326,11200000.0
2007-08-29 23:20:00,82.319,82.329,82.302,82.325,12800000.0
2007-08-29 23:21:00,82.338,82.374,82.334,82.374,11200000.0
2007-08-29 23:22:00,82.366,82.377,82.366,82.375,12800000.0
2007-08-29 23:23:00,82.36,82.366,82.36,82.366,12800000.0
2007-08-29 23:24:00,82.353,82.369,82.353,82.369,12800000.0
2007-08-29 23:25:00,82.372,82.374,82.285,82.372,11200000.0
2007-08-29 23:26:00,82.376,82.403,82.371,82.403,16000000.0
2007-08-29 23:27:00,82.421,82.454,82.42,82.454,8000000.0
2007-08-29 23:28:00,82.48,82.48,82.462,82.475,12800000.0
2007-08-29 23:29:00,82.51,82.515,82.5,82.5,11200000.0
2007-08-29 23:30:00,82.497,82.504,82.485,82.492,12800000.0
2007-08-29 23:31:00,82.489,82.489,82.435,82.435,11200000.0
2007-08-29 23:32:00,82.431,82.431,82.413,82.415,9600000.0
2007-08-29 23:33:00,82.419,82.419,82.412,82.412,14400000.0
2007-08-29 23:34:00,82.405,82.405,82.354,82.371,14400000.0
2007-08-29 23:35:00,82.367,82.367,82.352,82.359,12800000.0
2007-08-29 23:36:00,82.391,82.479,82.391,82.479,12200000.0
2007-08-29 23:37:00,82.489,82.498,82.489,82.495,16000000.0
2007-08-29 23:38:00,82.488,82.492,82.486,82.491,11200000.0
2007-08-29 23:39:00,82.492,82.492,82.398,82.485,11200000.0
2007-08-29 23:40:00,82.48,82.482,82.46,82.473,13200000.0
2007-08-29 23:41:00,82.478,82.496,82.476,82.496,12800000.0
2007-08-29 23:42:00,82.49,82.493,82.485,82.487,14400000.0
2007-08-29 23:43:00,82.474,82.498,82.47,82.498,11200000.0
2007-08-29 23:44:00,82.495,82.495,82.469,82.469,12800000.0
2007-08-29 23:45:00,82.462,82.465,82.429,82.429,12800000.0
2007-08-29 23:46:00,82.423,82.43,82.421,82.428,11200000.0
2007-08-29 23:47:00,82.432,82.438,82.411,82.42,11600000.0
2007-08-29 23:48:00,82.411,82.42,82.405,82.416,12800000.0
2007-08-29 23:49:00,82.418,82.445,82.418,82.445,14400000.0
2007-08-29 23:50:00,82.449,82.449,82.425,82.425,11200000.0
2007-08-29 23:51:00,82.42,82.427,82.394,82.394,11200000.0
2007-08-29 23:52:00,82.371,82.378,82.35,82.35,14400000.0
2007-08-29 23:53:00,82.34,82.346,82.323,82.323,14400000.0
2007-08-29 23:54:00,82.302,82.33,82.302,82.33,11200000.0
2007-08-29 23:55:00,82.335,82.335,82.304,82.313,12800000.0
2007-08-29 23:56:00,82.316,82.323,82.309,82.323,12800000.0
2007-08-29 23:57:00,82.316,82.316,82.267,82.267,12800000.0
2007-08-29 23:58:00,82.247,82.249,82.222,82.222,11200000.0
2007-08-29 23:59:00,82.209,82.221,82.176,82.176,14400000.0
2007-08-30 00:00:00,82.16,82.165,82.14,82.165,12800000.0
2007-08-30 00:01:00,82.166,82.166,82.147,82.147,16000000.0
2007-08-30 00:02:00,82.133,82.139,82.121,82.121,12200000.0
2007-08-30 00:03:00,82.092,82.092,82.066,82.079,12800000.0
2007-08-30 00:04:00,82.06,82.071,82.048,82.048,14400000.0
2007-08-30 00:05:00,82.048,82.055,82.046,82.046,14400000.0
2007-08-30 00:06:00,82.038,82.038,81.988,81.988,9600000.0
2007-08-30 00:07:00,81.956,81.966,81.93,81.966,14800000.0
2007-08-30 00:08:00,81.984,82.036,81.984,82.035,12800000.0
2007-08-30 00:09:00,82.031,82.042,82.031,82.042,11200000.0
2007-08-30 00:10:00,82.03,82.03,82.014,82.014,8000000.0
2007-08-30 00:11:00,82.012,82.012,82.004,82.004,11200000.0
2007-08-30 00:12:00,82.003,82.005,81.98,81.995,11200000.0
2007-08-30 00:13:00,81.993,82.003,81.991,81.995,11200000.0
2007-08-30 00:14:00,81.985,81.985,81.966,81.966,11200000.0
2007-08-30 00:15:00,82.004,82.033,82.0,82.033,12800000.0
2007-08-30 00:16:00,82.042,82.057,82.041,82.057,11200000.0
2007-08-30 00:17:00,82.055,82.055,82.019,82.019,12800000.0
2007-08-30 00:18:00,82.022,82.024,82.011,82.011,11200000.0
2007-08-30 00:19:00,81.998,82.011,81.998,82.011,12800000.0
2007-08-30 00:20:00,82.012,82.017,81.947,82.001,14400000.0
2007-08-30 00:21:00,82.003,82.003,81.995,81.997,9600000.0
2007-08-30 00:22:00,81.94,81.94,81.857,81.857,17600000.0
2007-08-30 00:23:00,81.829,81.848,81.829,81.848,11200000.0
2007-08-30 00:24:00,81.848,81.851,81.839,81.843,17600000.0
2007-08-30 00:25:00,81.839,81.846,81.835,81.842,11200000.0
2007-08-30 00:26:00,81.818,81.818,81.75,81.75,11200000.0
2007-08-30 00:27:00,81.738,81.743,81.717,81.717,8400000.0
2007-08-30 00:28:00,81.713,81.713,81.699,81.707,12800000.0
2007-08-30 00:29:00,81.683,81.683,81.57,81.633,9600000.0
2007-08-30 00:30:00,81.626,81.663,81.626,81.657,12800000.0
2007-08-30 00:31:00,81.672,81.675,81.663,81.671,11200000.0
2007-08-30 00:32:00,81.681,81.693,81.681,81.688,14400000.0
2007-08-30 00:33:00,81.664,81.689,81.664,81.681,16000000.0
2007-08-30 00:34:00,81.675,81.689,81.675,81.683,17600000.0
2007-08-30 00:35:00,81.653,81.653,81.632,81.632,11200000.0
2007-08-30 00:36:00,81.635,81.644,81.635,81.643,12800000.0
2007-08-30 00:37:00,81.669,81.733,81.669,81.733,11200000.0
2007-08-30 00:38:00,81.713,81.713,81.699,81.705,14400000.0
2007-08-30 00:39:00,81.685,81.699,81.673,81.699,12800000.0
2007-08-30 00:40:00,81.714,81.716,81.703,81.708,12800000.0
2007-08-30 00:41:00,81.71,81.721,81.702,81.721,12800000.0
2007-08-30 00:42:00,81.727,81.735,81.714,81.731,10600000.0
2007-08-30 00:43:00,81.728,81.732,81.718,81.725,14400000.0
2007-08-30 00:44:00,81.72,81.723,81.717,81.717,17600000.0
2007-08-30 00:45:00,81.694,81.694,81.65,81.684,11200000.0
2007-08-30 00:46:00,81.716,81.732,81.716,81.732,16000000.0
2007-08-30 00:47:00,81.802,81.827,81.792,81.792,9600000.0
2007-08-30 00:48:00,81.75,81.754,81.736,81.745,11200000.0
2007-08-30 00:49:00,81.753,81.753,81.747,81.749,8000000.0
2007-08-30 00:50:00,81.752,81.752,81.723,81.723,11200000.0
2007-08-30 00:51:00,81.697,81.697,81.655,81.662,11200000.0
2007-08-30 00:52:00,81.627,81.646,81.615,81.615,14400000.0
2007-08-30 00:53:00,81.631,81.658,81.631,81.645,9600000.0
2007-08-30 00:54:00,81.649,81.649,81.639,81.644,16000000.0
2007-08-30 00:55:00,81.656,81.674,81.656,81.674,11200000.0
2007-08-30 00:56:00,81.676,81.676,81.656,81.676,14400000.0
2007-08-30 00:57:00,81.68,81.68,81.67,81.67,16000000.0
2007-08-30 00:58:00,81.655,81.671,81.655,81.665,11200000.0
2007-08-30 00:59:00,81.597,81.706,81.597,81.654,11200000.0
2007-08-30 01:00:00,81.612,81.612,81.601,81.601,9600000.0
2007-08-30 01:01:00,81.57,81.57,81.542,81.551,8000000.0
2007-08-30 01:02:00,81.558,81.558,81.522,81.522,11200000.0
2007-08-30 01:03:00,81.505,81.505,81.481,81.481,17000000.0
2007-08-30 01:04:00,81.474,81.527,81.474,81.527,11200000.0
2007-08-30 01:05:00,81.574,81.581,81.493,81.493,11200000.0
2007-08-30 01:06:00,81.581,81.588,81.575,81.58,11200000.0
2007-08-30 01:07:00,81.579,81.59,81.527,81.586,10600000.0
2007-08-30 01:08:00,81.596,81.596,81.571,81.577,11200000.0
2007-08-30 01:09:00,81.525,81.532,81.503,81.532,11200000.0
2007-08-30 01:10:00,81.533,81.543,81.531,81.534,17600000.0
2007-08-30 01:11:00,81.526,81.527,81.472,81.472,14400000.0
2007-08-30 01:12:00,81.463,81.474,81.463,81.472,12800000.0
2007-08-30 01:13:00,81.47,81.47,81.45,81.45,8000000.0
2007-08-30 01:14:00,81.477,81.509,81.477,81.509,11200000.0
2007-08-30 01:15:00,81.506,81.506,81.483,81.483,9600000.0
2007-08-30 01:16:00,81.498,81.517,81.498,81.516,10600000.0
2007-08-30 01:17:00,81.521,81.529,81.521,81.529,12800000.0
2007-08-30 01:18:00,81.546,81.558,81.541,81.558,11200000.0
2007-08-30 01:19:00,81.58,81.634,81.579,81.634,13200000.0
2007-08-30 01:20:00,81.65,81.651,81.632,81.637,16000000.0
2007-08-30 01:21:00,81.642,81.642,81.625,81.629,12800000.0
2007-08-30 01:22:00,81.617,81.62,81.598,81.607,12800000.0
2007-08-30 01:23:00,81.601,81.601,81.572,81.572,12800000.0
2007-08-30 01:24:00,81.57,81.581,81.552,81.581,12800000.0
2007-08-30 01:25:00,81.584,81.584,81.567,81.575,14400000.0
2007-08-30 01:26:00,81.619,81.629,81.612,81.628,11200000.0
2007-08-30 01:27:00,81.623,81.623,81.583,81.583,11200000.0
2007-08-30 01:28:00,81.594,81.61,81.591,81.598,17600000.0
2007-08-30 01:29:00,81.605,81.612,81.598,81.598,11200000.0
2007-08-30 01:30:00,81.588,81.588,81.578,81.586,11200000.0
2007-08-30 01:31:00,81.58,81.583,81.571,81.571,14400000.0
2007-08-30 01:32:00,81.579,81.598,81.575,81.598,11200000.0
2007-08-30 01:33:00,81.606,81.612,81.6,81.611,9600000.0
2007-08-30 01:34:00,81.598,81.601,81.565,81.565,17600000.0
2007-08-30 01:35:00,81.553,81.553,81.448,81.519,11200000.0
2007-08-30 01:36:00,81.514,81.514,81.495,81.498,12800000.0
2007-08-30 01:37:00,81.51,81.523,81.471,81.471,16000000.0
2007-08-30 01:38:00,81.449,81.487,81.449,81.485,17000000.0
2007-08-30 01:39:00,81.48,81.49,81.48,81.489,8000000.0
2007-08-30 01:40:00,81.481,81.484,81.456,81.456,12800000.0
2007-08-30 01:41:00,81.457,81.464,81.449,81.464,12800000.0
2007-08-30 01:42:00,81.456,81.456,81.42,81.42,11200000.0
2007-08-30 01:43:00,81.423,81.448,81.375,81.448,9600000.0
2007-08-30 01:44:00,81.45,81.45,81.435,81.45,11200000.0
2007-08-30 01:45:00,81.45,81.471,81.45,81.471,11200000.0
2007-08-30 01:46:00,81.48,81.5,81.48,81.492,11200000.0
2007-08-30 01:47:00,81.491,81.503,81.491,81.503,11200000.0
2007-08-30 01:48:00,81.507,81.507,81.484,81.506,12800000.0
2007-08-30 01:49:00,81.51,81.517,81.508,81.512,11200000.0
2007-08-30 01:50:00,81.472,81.472,81.42,81.42,16000000.0
2007-08-30 01:51:00,81.391,81.422,81.391,81.422,17000000.0
2007-08-30 01:52:00,81.422,81.422,81.396,81.398,12200000.0
2007-08-30 01:53:00,81.402,81.417,81.402,81.417,12800000.0
2007-08-30 01:54:00,81.433,81.463,81.433,81.459,12800000.0
2007-08-30 01:55:00,81.456,81.466,81.456,81.466,9000000.0
2007-08-30 01:56:00,81.458,81.458,81.375,81.375,16000000.0
2007-08-30 01:57:00,81.378,81.389,81.369,81.389,12800000.0
2007-08-30 01:58:00,81.401,81.429,81.401,81.429,17600000.0
2007-08-30 01:59:00,81.428,81.43,81.413,81.413,12800000.0
2007-08-30 02:00:00,81.402,81.409,81.396,81.409,11200000.0
2007-08-30 02:01:00,81.413,81.417,81.413,81.415,11200000.0
2007-08-30 02:02:00,81.431,81.437,81.43,81.437,11200000.0
2007-08-30 02:03:00,81.432,81.443,81.432,81.436,12800000.0
2007-08-30 02:04:00,81.419,81.428,81.419,81.428,12800000.0
2007-08-30 02:05:00,81.41,81.432,81.404,81.429,12200000.0
2007-08-30 02:06:00,81.416,81.432,81.411,81.411,14400000.0
2007-08-30 02:07:00,81.386,81.386,81.355,81.355,20800000.0
2007-08-30 02:08:00,81.335,81.358,81.332,81.358,11200000.0
2007-08-30 02:09:00,81.364,81.364,81.351,81.351,14400000.0
2007-08-30 02:10:00,81.357,81.36,81.355,81.355,8000000.0
2007-08-30 02:11:00,81.352,81.374,81.352,81.363,12800000.0
2007-08-30 02:12:00,81.366,81.367,81.357,81.359,14400000.0
2007-08-30 02:13:00,81.35,81.362,81.341,81.341,16000000.0
2007-08-30 02:14:00,81.373,81.381,81.369,81.374,16000000.0
2007-08-30 02:15:00,81.391,81.401,81.391,81.397,12800000.0
2007-08-30 02:16:00,81.389,81.389,81.368,81.373,11200000.0
2007-08-30 02:17:00,81.368,81.379,81.368,81.375,11200000.0
2007-08-30 02:18:00,81.37,81.37,81.362,81.363,10000000.0
2007-08-30 02:19:00,81.359,81.363,81.348,81.348,11600000.0
2007-08-30 02:20:00,81.343,81.346,81.331,81.346,14400000.0
2007-08-30 02:21:00,81.351,81.351,81.334,81.35,17600000.0
2007-08-30 02:22:00,81.337,81.34,81.307,81.307,14400000.0
2007-08-30 02:23:00,81.289,81.289,81.253,81.256,11200000.0
2007-08-30 02:24:00,81.25,81.269,81.243,81.269,14400000.0
2007-08-30 02:25:00,81.284,81.315,81.28,81.291,24000000.0
2007-08-30 02:26:00,81.314,81.316,81.288,81.288,9600000.0
2007-08-30 02:27:00,81.272,81.279,81.263,81.279,12800000.0
2007-08-30 02:28:00,81.297,81.324,81.29,81.324,11200000.0
2007-08-30 02:29:00,81.309,81.309,81.28,81.28,11200000.0
2007-08-30 02:30:00,81.272,81.273,81.251,81.269,17600000.0
2007-08-30 02:31:00,81.277,81.28,81.271,81.277,14400000.0
2007-08-30 02:32:00,81.282,81.289,81.278,81.278,12800000.0
2007-08-30 02:33:00,81.28,81.289,81.278,81.287,11200000.0
2007-08-30 02:34:00,81.281,81.281,81.266,81.267,12800000.0
2007-08-30 02:35:00,81.274,81.279,81.272,81.272,12800000.0
2007-08-30 02:36:00,81.27,81.28,81.269,81.272,10600000.0
2007-08-30 02:37:00,81.251,81.251,81.185,81.185,12800000.0
2007-08-30 02:38:00,81.149,81.149,81.123,81.125,12800000.0
2007-08-30 02:39:00,81.095,81.101,81.094,81.095,10600000.0
2007-08-30 02:40:00,81.137,81.15,81.133,81.138,16000000.0
2007-08-30 02:41:00,81.12,81.132,81.114,81.132,12800000.0
2007-08-30 02:42:00,81.135,81.15,81.135,81.15,11200000.0
2007-08-30 02:43:00,81.15,81.152,81.144,81.152,25600000.0
2007-08-30 02:44:00,81.17,81.183,81.17,81.183,13200000.0
2007-08-30 02:45:00,81.194,81.198,81.184,81.184,16400000.0
2007-08-30 02:46:00,81.184,81.184,81.163,81.173,13200000.0
2007-08-30 02:47:00,81.17,81.188,81.164,81.164,16000000.0
2007-08-30 02:48:00,81.136,81.162,81.136,81.162,11200000.0
2007-08-30 02:49:00,81.174,81.181,81.161,81.181,16000000.0
2007-08-30 02:50:00,81.174,81.174,81.126,81.126,17000000.0
2007-08-30 02:51:00,81.132,81.158,81.132,81.152,16000000.0
2007-08-30 02:52:00,81.157,81.177,81.148,81.177,12800000.0
2007-08-30 02:53:00,81.181,81.181,81.112,81.177,12800000.0
2007-08-30 02:54:00,81.169,81.178,81.147,81.176,11200000.0
2007-08-30 02:55:00,81.176,81.185,81.176,81.183,12800000.0
2007-08-30 02:56:00,81.195,81.196,81.19,81.19,11200000.0
2007-08-30 02:57:00,81.177,81.189,81.177,81.189,11200000.0
2007-08-30 02:58:00,81.192,81.206,81.192,81.205,9600000.0
2007-08-30 02:59:00,81.187,81.187,81.17,81.179,16000000.0
2007-08-30 03:00:00,81.173,81.176,81.163,81.172,11600000.0
2007-08-30 03:01:00,81.171,81.171,81.157,81.158,12200000.0
2007-08-30 03:02:00,81.144,81.156,81.144,81.156,12800000.0
2007-08-30 03:03:00,81.157,81.176,81.157,81.172,13200000.0
2007-08-30 03:04:00,81.161,81.164,81.159,81.16,12800000.0
2007-08-30 03:05:00,81.17,81.177,81.166,81.172,17600000.0
2007-08-30 03:06:00,81.183,81.192,81.182,81.187,11200000.0
2007-08-30 03:07:00,81.174,81.185,81.174,81.185,11200000.0
2007-08-30 03:08:00,81.197,81.199,81.18,81.192,11200000.0
2007-08-30 03:09:00,81.18,81.18,81.158,81.158,12800000.0
2007-08-30 03:10:00,81.144,81.155,81.144,81.155,11200000.0
2007-08-30 03:11:00,81.146,81.159,81.146,81.159,12800000.0
2007-08-30 03:12:00,81.163,81.18,81.162,81.177,13200000.0
2007-08-30 03:13:00,81.182,81.188,81.18,81.18,14400000.0
2007-08-30 03:14:00,81.158,81.158,81.133,81.133,12800000.0
2007-08-30 03:15:00,81.124,81.146,81.124,81.146,17600000.0
2007-08-30 03:16:00,81.136,81.146,81.134,81.139,16000000.0
2007-08-30 03:17:00,81.153,81.163,81.146,81.153,12800000.0
2007-08-30 03:18:00,81.181,81.193,81.174,81.174,16000000.0
2007-08-30 03:19:00,81.179,81.216,81.179,81.201,16000000.0
2007-08-30 03:20:00,81.223,81.229,81.214,81.219,17600000.0
2007-08-30 03:21:00,81.207,81.231,81.207,81.231,11200000.0
2007-08-30 03:22:00,81.235,81.243,81.23,81.243,12800000.0
2007-08-30 03:23:00,81.238,81.238,81.218,81.218,6400000.0
2007-08-30 03:24:00,81.215,81.23,81.209,81.23,12800000.0
2007-08-30 03:25:00,81.243,81.247,81.232,81.232,19200000.0
2007-08-30 03:26:00,81.229,81.265,81.229,81.265,12800000.0
2007-08-30 03:27:00,81.291,81.297,81.284,81.296,12800000.0
2007-08-30 03:28:00,81.343,81.344,81.333,81.344,13200000.0
2007-08-30 03:29:00,81.365,81.376,81.36,81.373,11200000.0
2007-08-30 03:30:00,81.389,81.433,81.389,81.393,12800000.0
2007-08-30 03:31:00,81.365,81.368,81.355,81.355,32000000.0
2007-08-30 03:32:00,81.363,81.363,81.336,81.352,11600000.0
2007-08-30 03:33:00,81.35,81.352,81.34,81.352,12800000.0
2007-08-30 03:34:00,81.359,81.368,81.359,81.367,11200000.0
2007-08-30 03:35:00,81.359,81.359,81.341,81.358,14400000.0
2007-08-30 03:36:00,81.355,81.358,81.348,81.355,12800000.0
2007-08-30 03:37:00,81.34,81.352,81.323,81.323,17600000.0
2007-08-30 03:38:00,81.333,81.345,81.325,81.33,12800000.0
2007-08-30 03:39:00,81.312,81.328,81.312,81.328,17600000.0
2007-08-30 03:40:00,81.336,81.336,81.321,81.321,12800000.0
2007-08-30 03:41:00,81.325,81.349,81.325,81.349,12800000.0
2007-08-30 03:42:00,81.345,81.35,81.33,81.347,11200000.0
2007-08-30 03:43:00,81.351,81.376,81.351,81.373,14400000.0
2007-08-30 03:44:00,81.402,81.43,81.402,81.43,8000000.0
2007-08-30 03:45:00,81.44,81.465,81.438,81.465,14400000.0
2007-08-30 03:46:00,81.476,81.496,81.476,81.496,11200000.0
2007-08-30 03:47:00,81.466,81.466,81.444,81.446,12800000.0
2007-08-30 03:48:00,81.466,81.466,81.455,81.464,12800000.0
2007-08-30 03:49:00,81.458,81.477,81.455,81.472,12800000.0
2007-08-30 03:50:00,81.449,81.449,81.428,81.444,11200000.0
2007-08-30 03:51:00,81.442,81.442,81.435,81.439,8000000.0
2007-08-30 03:52:00,81.438,81.45,81.438,81.45,8000000.0
2007-08-30 03:53:00,81.452,81.452,81.434,81.434,11200000.0
2007-08-30 03:54:00,81.42,81.439,81.42,81.435,11200000.0
2007-08-30 03:55:00,81.43,81.43,81.411,81.411,11600000.0
2007-08-30 03:56:00,81.436,81.444,81.436,81.441,11200000.0
2007-08-30 03:57:00,81.438,81.455,81.422,81.455,11200000.0
2007-08-30 03:58:00,81.442,81.45,81.44,81.45,12800000.0
2007-08-30 03:59:00,81.481,81.5,81.478,81.5,17600000.0
2007-08-30 04:00:00,81.489,81.517,81.489,81.515,14400000.0
2007-08-30 04:01:00,81.558,81.572,81.546,81.572,11200000.0
2007-08-30 04:02:00,81.56,81.56,81.55,81.55,7400000.0
2007-08-30 04:03:00,81.563,81.57,81.478,81.478,11200000.0
2007-08-30 04:04:00,81.57,81.572,81.558,81.56,14400000.0
2007-08-30 04:05:00,81.551,81.551,81.51,81.515,13800000.0
2007-08-30 04:06:00,81.549,81.57,81.549,81.57,9000000.0
2007-08-30 04:07:00,81.57,81.571,81.561,81.561,12800000.0
2007-08-30 04:08:00,81.528,81.528,81.49,81.525,12800000.0
2007-08-30 04:09:00,81.543,81.543,81.517,81.517,11200000.0
2007-08-30 04:10:00,81.5,81.529,81.5,81.514,16000000.0
2007-08-30 04:11:00,81.515,81.534,81.515,81.518,12800000.0
2007-08-30 04:12:00,81.517,81.539,81.512,81.539,12200000.0
2007-08-30 04:13:00,81.546,81.598,81.546,81.598,17600000.0
2007-08-30 04:14:00,81.644,81.668,81.644,81.668,11200000.0
2007-08-30 04:15:00,81.681,81.696,81.681,81.694,16000000.0
2007-08-30 04:16:00,81.708,81.72,81.704,81.72,14400000.0
2007-08-30 04:17:00,81.745,81.76,81.736,81.737,17600000.0
2007-08-30 04:18:00,81.755,81.838,81.755,81.838,12800000.0
2007-08-30 04:19:00,81.819,81.819,81.788,81.788,35200000.0
2007-08-30 04:20:00,81.775,81.775,81.729,81.729,11200000.0
2007-08-30 04:21:00,81.718,81.718,81.679,81.679,11200000.0
2007-08-30 04:22:00,81.645,81.655,81.637,81.652,12800000.0
2007-08-30 04:23:00,81.653,81.739,81.653,81.739,12800000.0
2007-08-30 04:24:00,81.728,81.728,81.703,81.703,16000000.0
2007-08-30 04:25:00,81.718,81.723,81.714,81.714,16000000.0
2007-08-30 04:26:00,81.718,81.771,81.718,81.771,12800000.0
2007-08-30 04:27:00,81.785,81.795,81.775,81.775,17600000.0
2007-08-30 04:28:00,81.777,81.78,81.764,81.772,12800000.0
2007-08-30 04:29:00,81.814,81.83,81.814,81.823,8000000.0
2007-08-30 04:30:00,81.802,81.813,81.747,81.794,11200000.0
2007-08-30 04:31:00,81.788,81.788,81.762,81.762,12800000.0
2007-08-30 04:32:00,81.747,81.747,81.728,81.73,17600000.0
2007-08-30 04:33:00,81.725,81.725,81.705,81.713,12800000.0
2007-08-30 04:34:00,81.704,81.718,81.702,81.713,14400000.0
2007-08-30 04:35:00,81.705,81.705,81.694,81.7,11200000.0
2007-08-30 04:36:00,81.705,81.714,81.704,81.714,11200000.0
2007-08-30 04:37:00,81.71,81.717,81.709,81.715,12800000.0
2007-08-30 04:38:00,81.708,81.711,81.678,81.678,16400000.0
2007-08-30 04:39:00,81.705,81.71,81.695,81.701,14400000.0
2007-08-30 04:40:00,81.7,81.716,81.7,81.704,12800000.0
2007-08-30 04:41:00,81.699,81.699,81.682,81.682,11200000.0
2007-08-30 04:42:00,81.688,81.694,81.682,81.688,11200000.0
2007-08-30 04:43:00,81.691,81.697,81.682,81.682,12200000.0
2007-08-30 04:44:00,81.674,81.683,81.673,81.682,17600000.0
2007-08-30 04:45:00,81.684,81.691,81.66,81.672,11200000.0
2007-08-30 04:46:00,81.655,81.677,81.653,81.677,12800000.0
2007-08-30 04:47:00,81.689,81.69,81.68,81.684,16000000.0
2007-08-30 04:48:00,81.666,81.673,81.66,81.673,11200000.0
2007-08-30 04:49:00,81.66,81.664,81.653,81.663,12600000.0
2007-08-30 04:50:00,81.641,81.642,81.6,81.602,18000000.0
2007-08-30 04:51:00,81.596,81.599,81.584,81.584,16000000.0
2007-08-30 04:52:00,81.586,81.591,81.586,81.587,12800000.0
2007-08-30 04:53:00,81.59,81.591,81.586,81.587,12800000.0
2007-08-30 04:54:00,81.585,81.585,81.569,81.569,33600000.0
2007-08-30 04:55:00,81.585,81.587,81.559,81.587,11200000.0
2007-08-30 04:56:00,81.593,81.616,81.593,81.6,16000000.0
2007-08-30 04:57:00,81.588,81.601,81.585,81.594,17600000.0
2007-08-30 04:58:00,81.591,81.601,81.59,81.601,14400000.0
2007-08-30 04:59:00,81.593,81.597,81.58,81.59,17000000.0
2007-08-30 05:00:00,81.564,81.585,81.564,81.58,17600000.0
2007-08-30 05:01:00,81.555,81.571,81.555,81.564,14800000.0
2007-08-30 05:02:00,81.577,81.578,81.566,81.566,17000000.0
2007-08-30 05:03:00,81.578,81.583,81.576,81.582,17600000.0
2007-08-30 05:04:00,81.562,81.563,81.555,81.555,12800000.0
2007-08-30 05:05:00,81.588,81.589,81.574,81.574,12800000.0
2007-08-30 05:06:00,81.571,81.571,81.553,81.553,11200000.0
2007-08-30 05:07:00,81.523,81.523,81.503,81.508,11600000.0
2007-08-30 05:08:00,81.512,81.512,81.491,81.491,11200000.0
2007-08-30 05:09:00,81.479,81.487,81.467,81.467,12200000.0
2007-08-30 05:10:00,81.468,81.472,81.468,81.472,12800000.0
2007-08-30 05:11:00,81.472,81.485,81.47,81.485,9600000.0
2007-08-30 05:12:00,81.501,81.514,81.499,81.499,17600000.0
2007-08-30 05:13:00,81.486,81.488,81.473,81.486,11200000.0
2007-08-30 05:14:00,81.463,81.477,81.458,81.477,16000000.0
2007-08-30 05:15:00,81.479,81.481,81.472,81.479,12800000.0
2007-08-30 05:16:00,81.473,81.473,81.461,81.47,16000000.0
2007-08-30 05:17:00,81.441,81.441,81.408,81.417,17600000.0
2007-08-30 05:18:00,81.415,81.432,81.4,81.432,11200000.0
2007-08-30 05:19:00,81.427,81.427,81.413,81.415,11200000.0
2007-08-30 05:20:00,81.42,81.432,81.42,81.431,12800000.0
2007-08-30 05:21:00,81.425,81.425,81.388,81.396,17600000.0
2007-08-30 05:22:00,81.373,81.373,81.325,81.325,25600000.0
2007-08-30 05:23:00,81.327,81.336,81.324,81.333,17600000.0
2007-08-30 05:24:00,81.326,81.337,81.32,81.333,12800000.0
2007-08-30 05:25:00,81.337,81.347,81.332,81.332,12800000.0
2007-08-30 05:26:00,81.275,81.292,81.265,81.292,11200000.0
2007-08-30 05:27:00,81.304,81.317,81.255,81.315,11200000.0
2007-08-30 05:28:00,81.333,81.341,81.33,81.331,12800000.0
2007-08-30 05:29:00,81.337,81.375,81.337,81.375,17600000.0
2007-08-30 05:30:00,81.369,81.412,81.369,81.412,16000000.0
2007-08-30 05:31:00,81.416,81.435,81.415,81.435,11200000.0
2007-08-30 05:32:00,81.427,81.43,81.411,81.411,12800000.0
2007-08-30 05:33:00,81.422,81.425,81.422,81.425,8000000.0
2007-08-30 05:34:00,81.417,81.429,81.409,81.429,12800000.0
2007-08-30 05:35:00,81.425,81.425,81.417,81.417,11200000.0
2007-08-30 05:36:00,81.426,81.432,81.423,81.423,8000000.0
2007-08-30 05:37:00,81.417,81.421,81.413,81.418,12800000.0
2007-08-30 05:38:00,81.411,81.428,81.411,81.428,11200000.0
2007-08-30 05:39:00,81.414,81.414,81.391,81.393,12800000.0
2007-08-30 05:40:00,81.418,81.427,81.418,81.427,4800000.0
2007-08-30 05:41:00,81.432,81.432,81.422,81.422,16000000.0
2007-08-30 05:42:00,81.421,81.421,81.345,81.397,16000000.0
2007-08-30 05:43:00,81.394,81.398,81.384,81.384,12800000.0
2007-08-30 05:44:00,81.392,81.395,81.387,81.387,14400000.0
2007-08-30 05:45:00,81.386,81.389,81.38,81.384,12800000.0
2007-08-30 05:46:00,81.38,81.38,81.357,81.357,12800000.0
2007-08-30 05:47:00,81.371,81.375,81.369,81.37,12800000.0
2007-08-30 05:48:00,81.359,81.359,81.346,81.348,11200000.0
2007-08-30 05:49:00,81.342,81.349,81.342,81.348,12200000.0
2007-08-30 05:50:00,81.35,81.35,81.339,81.342,12800000.0
2007-08-30 05:51:00,81.353,81.367,81.339,81.364,16000000.0
2007-08-30 05:52:00,81.379,81.381,81.374,81.376,15400000.0
2007-08-30 05:53:00,81.379,81.38,81.344,81.344,12800000.0
2007-08-30 05:54:00,81.338,81.354,81.338,81.354,11200000.0
2007-08-30 05:55:00,81.343,81.343,81.333,81.333,16400000.0
2007-08-30 05:56:00,81.333,81.338,81.332,81.336,17000000.0
2007-08-30 05:57:00,81.339,81.339,81.324,81.332,16000000.0
2007-08-30 05:58:00,81.325,81.327,81.323,81.323,11200000.0
2007-08-30 05:59:00,81.327,81.327,81.311,81.318,17000000.0
2007-08-30 06:00:00,81.321,81.332,81.321,81.332,12800000.0
2007-08-30 06:01:00,81.347,81.359,81.343,81.343,17600000.0
2007-08-30 06:02:00,81.343,81.343,81.334,81.338,17600000.0
2007-08-30 06:03:00,81.325,81.325,81.305,81.305,12800000.0
2007-08-30 06:04:00,81.3,81.307,81.292,81.295,12800000.0
2007-08-30 06:05:00,81.242,81.247,81.233,81.247,11200000.0
2007-08-30 06:06:00,81.245,81.245,81.233,81.238,11200000.0
2007-08-30 06:07:00,81.2,81.203,81.18,81.18,11200000.0
2007-08-30 06:08:00,81.195,81.207,81.195,81.197,17600000.0
2007-08-30 06:09:00,81.176,81.177,81.159,81.159,12200000.0
2007-08-30 06:10:00,81.167,81.208,81.167,81.204,11200000.0
2007-08-30 06:11:00,81.216,81.266,81.211,81.266,16400000.0
2007-08-30 06:12:00,81.301,81.326,81.301,81.326,11200000.0
2007-08-30 06:13:00,81.324,81.324,81.302,81.317,14400000.0
2007-08-30 06:14:00,81.291,81.299,81.287,81.294,17600000.0
2007-08-30 06:15:00,81.29,81.297,81.27,81.27,12800000.0
2007-08-30 06:16:00,81.265,81.274,81.265,81.268,14400000.0
2007-08-30 06:17:00,81.262,81.263,81.242,81.263,14400000.0
2007-08-30 06:18:00,81.245,81.254,81.245,81.253,12800000.0
2007-08-30 06:19:00,81.253,81.259,81.25,81.257,11200000.0
2007-08-30 06:20:00,81.254,81.255,81.245,81.245,12800000.0
2007-08-30 06:21:00,81.165,81.275,81.165,81.232,12800000.0
2007-08-30 06:22:00,81.233,81.233,81.195,81.195,16000000.0
2007-08-30 06:23:00,81.185,81.185,81.157,81.158,11200000.0
2007-08-30 06:24:00,81.136,81.139,81.125,81.139,8000000.0
2007-08-30 06:25:00,81.134,81.137,81.116,81.122,17000000.0
2007-08-30 06:26:00,81.114,81.129,81.111,81.128,11200000.0
2007-08-30 06:27:00,81.128,81.146,81.127,81.146,14400000.0
2007-08-30 06:28:00,81.135,81.135,81.125,81.125,16000000.0
2007-08-30 06:29:00,81.121,81.134,81.119,81.134,12800000.0
2007-08-30 06:30:00,81.119,81.129,81.119,81.121,6400000.0
2007-08-30 06:31:00,81.12,81.132,81.115,81.119,11200000.0
2007-08-30 06:32:00,81.104,81.105,81.096,81.105,9600000.0
2007-08-30 06:33:00,81.116,81.128,81.116,81.128,11200000.0
2007-08-30 06:34:00,81.118,81.125,81.113,81.114,12800000.0
2007-08-30 06:35:00,81.105,81.124,81.105,81.124,11200000.0
2007-08-30 06:36:00,81.133,81.143,81.133,81.134,11200000.0
2007-08-30 06:37:00,81.117,81.126,81.112,81.126,8000000.0
2007-08-30 06:38:00,81.125,81.135,81.125,81.131,11200000.0
2007-08-30 06:39:00,81.123,81.126,81.094,81.094,14800000.0
2007-08-30 06:40:00,81.113,81.113,81.106,81.106,3200000.0
2007-08-30 06:41:00,81.09,81.102,81.037,81.1,11200000.0
2007-08-30 06:42:00,81.096,81.096,81.079,81.083,14400000.0
2007-08-30 06:43:00,81.084,81.101,81.084,81.101,19200000.0
2007-08-30 06:44:00,81.112,81.121,81.105,81.121,12200000.0
2007-08-30 06:45:00,81.135,81.145,81.133,81.145,12800000.0
2007-08-30 06:46:00,81.119,81.119,81.101,81.112,12800000.0
2007-08-30 06:47:00,81.118,81.118,81.114,81.118,12800000.0
2007-08-30 06:48:00,81.12,81.13,81.109,81.122,12800000.0
2007-08-30 06:49:00,81.127,81.128,81.122,81.122,12800000.0
2007-08-30 06:50:00,81.13,81.133,81.114,81.133,14400000.0
2007-08-30 06:51:00,81.129,81.129,81.117,81.125,16000000.0
2007-08-30 06:52:00,81.122,81.122,81.108,81.109,14400000.0
2007-08-30 06:53:00,81.062,81.062,80.92,80.92,11200000.0
2007-08-30 06:54:00,80.918,80.918,80.862,80.862,12800000.0
2007-08-30 06:55:00,80.846,80.846,80.83,80.83,16000000.0
2007-08-30 06:56:00,80.839,80.884,80.839,80.884,4800000.0
2007-08-30 06:57:00,80.889,80.9,80.889,80.896,16000000.0
2007-08-30 06:58:00,80.893,80.895,80.881,80.886,11200000.0
2007-08-30 06:59:00,80.887,80.889,80.879,80.881,17000000.0
2007-08-30 07:00:00,80.889,80.889,80.867,80.867,11200000.0
2007-08-30 07:01:00,80.854,80.864,80.846,80.848,16000000.0
2007-08-30 07:02:00,80.844,80.844,80.802,80.802,12800000.0
2007-08-30 07:03:00,80.8,80.8,80.736,80.736,8000000.0
2007-08-30 07:04:00,80.778,80.817,80.778,80.817,11200000.0
2007-08-30 07:05:00,80.815,80.815,80.701,80.701,11200000.0
2007-08-30 07:06:00,80.67,80.67,80.645,80.645,16000000.0
2007-08-30 07:07:00,80.648,80.654,80.646,80.649,11200000.0
2007-08-30 07:08:00,80.655,80.656,80.629,80.629,28800000.0
2007-08-30 07:09:00,80.596,80.596,80.524,80.524,14400000.0
2007-08-30 07:10:00,80.524,80.587,80.524,80.587,11200000.0
2007-08-30 07:11:00,80.607,80.645,80.607,80.645,17600000.0
2007-08-30 07:12:00,80.636,80.658,80.636,80.646,12200000.0
2007-08-30 07:13:00,80.659,80.724,80.658,80.724,14400000.0
2007-08-30 07:14:00,80.786,80.85,80.786,80.836,12800000.0
2007-08-30 07:15:00,80.862,80.877,80.861,80.872,12800000.0
2007-08-30 07:16:00,80.872,80.877,80.869,80.877,13800000.0
2007-08-30 07:17:00,80.897,80.941,80.897,80.93,11600000.0
2007-08-30 07:18:00,80.913,80.926,80.912,80.926,14400000.0
2007-08-30 07:19:00,80.961,80.987,80.961,80.978,11200000.0
2007-08-30 07:20:00,80.961,80.961,80.932,80.95,14400000.0
2007-08-30 07:21:00,80.947,80.987,80.947,80.973,12800000.0
2007-08-30 07:22:00,81.002,81.006,81.002,81.005,8000000.0
2007-08-30 07:23:00,80.987,80.987,80.943,80.948,16000000.0
2007-08-30 07:24:00,80.942,80.947,80.915,80.915,11200000.0
2007-08-30 07:25:00,80.894,80.894,80.87,80.871,11200000.0
2007-08-30 07:26:00,80.869,80.9,80.869,80.895,12800000.0
2007-08-30 07:27:00,80.913,80.931,80.913,80.929,11200000.0
2007-08-30 07:28:00,80.933,80.938,80.926,80.926,11200000.0
2007-08-30 07:29:00,80.916,80.917,80.903,80.914,27200000.0
2007-08-30 07:30:00,80.908,80.908,80.884,80.884,6400000.0
2007-08-30 07:31:00,80.91,80.91,80.892,80.899,11200000.0
2007-08-30 07:32:00,80.899,80.899,80.89,80.89,3200000.0
2007-08-30 07:33:00,80.907,80.926,80.907,80.926,16000000.0
2007-08-30 07:34:00,80.919,80.919,80.86,80.86,11600000.0
2007-08-30 07:35:00,80.865,80.878,80.858,80.858,16000000.0
2007-08-30 07:36:00,80.839,80.839,80.806,80.806,12800000.0
2007-08-30 07:37:00,80.8,80.8,80.774,80.774,14400000.0
2007-08-30 07:38:00,80.77,80.77,80.712,80.712,16000000.0
2007-08-30 07:39:00,80.661,80.661,80.613,80.613,18600000.0
2007-08-30 07:40:00,80.612,80.663,80.612,80.663,11200000.0
2007-08-30 07:41:00,80.679,80.718,80.679,80.718,11200000.0
2007-08-30 07:42:00,80.705,80.71,80.674,80.674,33600000.0
2007-08-30 07:43:00,80.69,80.695,80.686,80.689,28800000.0
2007-08-30 07:44:00,80.681,80.69,80.672,80.684,17600000.0
2007-08-30 07:45:00,80.714,80.762,80.68,80.762,14400000.0
2007-08-30 07:46:00,80.756,80.756,80.733,80.733,6400000.0
2007-08-30 07:47:00,80.725,80.729,80.722,80.722,11200000.0
2007-08-30 07:48:00,80.715,80.727,80.715,80.727,11200000.0
2007-08-30 07:49:00,80.714,80.714,80.7,80.7,8000000.0
2007-08-30 07:50:00,80.704,80.704,80.66,80.66,11200000.0
2007-08-30 07:51:00,80.647,80.659,80.645,80.659,38400000.0
2007-08-30 07:52:00,80.665,80.686,80.66,80.686,17000000.0
2007-08-30 07:53:00,80.637,80.637,80.604,80.604,11200000.0
2007-08-30 07:54:00,80.585,80.585,80.531,80.531,12800000.0
2007-08-30 07:55:00,80.516,80.567,80.516,80.567,30400000.0
2007-08-30 07:56:00,80.578,80.605,80.578,80.601,16400000.0
2007-08-30 07:57:00,80.593,80.606,80.593,80.601,17600000.0
2007-08-30 07:58:00,80.624,80.646,80.624,80.638,12800000.0
2007-08-30 07:59:00,80.64,80.675,80.64,80.675,17000000.0
2007-08-30 08:00:00,80.653,80.657,80.637,80.657,12800000.0
2007-08-30 08:01:00,80.667,80.691,80.667,80.691,11200000.0
2007-08-30 08:02:00,80.712,80.757,80.712,80.757,12800000.0
2007-08-30 08:03:00,80.76,80.791,80.76,80.787,16000000.0
2007-08-30 08:04:00,80.818,80.866,80.815,80.866,11200000.0
2007-08-30 08:05:00,80.883,80.901,80.883,80.892,12800000.0
2007-08-30 08:06:00,80.904,80.929,80.904,80.929,12200000.0
2007-08-30 08:07:00,80.912,80.912,80.796,80.796,16000000.0
2007-08-30 08:08:00,80.794,80.805,80.794,80.801,12800000.0
2007-08-30 08:09:00,80.827,80.83,80.811,80.83,12800000.0
2007-08-30 08:10:00,80.816,80.816,80.805,80.813,30800000.0
2007-08-30 08:11:00,80.811,80.811,80.792,80.798,12800000.0
2007-08-30 08:12:00,80.797,80.805,80.796,80.805,17600000.0
2007-08-30 08:13:00,80.808,80.836,80.808,80.836,8000000.0
2007-08-30 08:14:00,80.863,80.867,80.846,80.846,16000000.0
2007-08-30 08:15:00,80.836,80.846,80.831,80.846,11200000.0
2007-08-30 08:16:00,80.853,80.874,80.853,80.874,11200000.0
2007-08-30 08:17:00,80.894,80.894,80.876,80.876,11200000.0
2007-08-30 08:18:00,80.898,80.932,80.898,80.932,11200000.0
2007-08-30 08:19:00,80.963,80.991,80.963,80.988,11200000.0
2007-08-30 08:20:00,81.004,81.023,81.004,81.02,12800000.0
2007-08-30 08:21:00,81.02,81.041,81.02,81.041,11200000.0
2007-08-30 08:22:00,81.062,81.079,81.062,81.071,11200000.0
2007-08-30 08:23:00,81.08,81.093,81.075,81.093,16000000.0
2007-08-30 08:24:00,81.073,81.092,81.071,81.087,17600000.0
2007-08-30 08:25:00,81.105,81.124,81.091,81.124,12800000.0
2007-08-30 08:26:00,81.155,81.158,81.141,81.145,12800000.0
2007-08-30 08:27:00,81.151,81.17,81.15,81.15,11200000.0
2007-08-30 08:28:00,81.121,81.121,81.088,81.091,12800000.0
2007-08-30 08:29:00,81.059,81.059,81.032,81.032,11200000.0
2007-08-30 08:30:00,81.003,81.011,80.993,80.993,12800000.0
2007-08-30 08:31:00,80.98,80.98,80.952,80.966,12800000.0
2007-08-30 08:32:00,80.979,81.016,80.979,81.016,14400000.0
2007-08-30 08:33:00,81.045,81.067,81.045,81.067,41600000.0
2007-08-30 08:34:00,81.071,81.079,81.071,81.079,3200000.0
2007-08-30 08:35:00,81.104,81.148,81.104,81.148,48000000.0
2007-08-30 08:36:00,81.16,81.192,81.16,81.192,16000000.0
2007-08-30 08:37:00,81.212,81.232,81.212,81.215,13800000.0
2007-08-30 08:38:00,81.228,81.234,81.221,81.223,17600000.0
2007-08-30 08:39:00,81.208,81.24,81.208,81.24,14400000.0
2007-08-30 08:40:00,81.255,81.291,81.255,81.291,11600000.0
2007-08-30 08:41:00,81.349,81.438,81.349,81.438,32000000.0
2007-08-30 08:42:00,81.467,81.548,81.467,81.548,14400000.0
2007-08-30 08:43:00,81.508,81.511,81.422,81.422,12200000.0
2007-08-30 08:44:00,81.405,81.405,81.379,81.387,16000000.0
2007-08-30 08:45:00,81.38,81.38,81.358,81.361,12800000.0
2007-08-30 08:46:00,81.365,81.379,81.365,81.379,12200000.0
2007-08-30 08:47:00,81.373,81.373,81.358,81.358,24000000.0
2007-08-30 08:48:00,81.348,81.358,81.335,81.346,11200000.0
2007-08-30 08:49:00,81.34,81.34,81.328,81.339,17600000.0
2007-08-30 08:50:00,81.338,81.353,81.337,81.349,12200000.0
2007-08-30 08:51:00,81.358,81.377,81.347,81.377,22400000.0
2007-08-30 08:52:00,81.378,81.382,81.364,81.382,35600000.0
2007-08-30 08:53:00,81.37,81.382,81.366,81.382,56400000.0
2007-08-30 08:54:00,81.388,81.405,81.384,81.384,12800000.0
2007-08-30 08:55:00,81.345,81.357,81.338,81.353,17600000.0
2007-08-30 08:56:00,81.366,81.366,81.352,81.352,14400000.0
2007-08-30 08:57:00,81.355,81.371,81.355,81.368,43600000.0
2007-08-30 08:58:00,81.369,81.369,81.354,81.354,6400000.0
2007-08-30 08:59:00,81.334,81.334,81.256,81.256,14400000.0
2007-08-30 09:00:00,81.207,81.207,81.117,81.117,31800000.0
2007-08-30 09:01:00,81.097,81.11,81.093,81.093,32000000.0
2007-08-30 09:02:00,81.048,81.048,81.004,81.037,19200000.0
2007-08-30 09:03:00,81.026,81.026,81.001,81.005,16000000.0
2007-08-30 09:04:00,80.995,80.995,80.975,80.978,22400000.0
2007-08-30 09:05:00,80.967,81.009,80.961,81.008,19200000.0
2007-08-30 09:06:00,80.996,81.036,80.996,81.036,30400000.0
2007-08-30 09:07:00,81.017,81.017,80.982,80.991,19200000.0
2007-08-30 09:08:00,81.012,81.059,81.012,81.059,12800000.0
2007-08-30 09:09:00,81.059,81.093,81.056,81.093,46400000.0
2007-08-30 09:10:00,81.1,81.1,81.06,81.081,23400000.0
2007-08-30 09:11:00,81.062,81.072,81.059,81.063,28800000.0
2007-08-30 09:12:00,81.029,81.029,81.002,81.002,14400000.0
2007-08-30 09:13:00,80.978,80.978,80.871,80.871,12800000.0
2007-08-30 09:14:00,80.872,80.91,80.867,80.91,12800000.0
2007-08-30 09:15:00,80.9,80.9,80.831,80.831,30800000.0
2007-08-30 09:16:00,80.823,80.883,80.823,80.865,49600000.0
2007-08-30 09:17:00,80.866,80.867,80.837,80.867,77200000.0
2007-08-30 09:18:00,80.872,80.913,80.872,80.907,72400000.0
2007-08-30 09:19:00,80.948,81.035,80.948,81.035,65600000.0
2007-08-30 09:20:00,81.019,81.045,81.019,81.039,76800000.0
2007-08-30 09:21:00,81.032,81.04,81.026,81.031,49000000.0
2007-08-30 09:22:00,81.052,81.052,81.033,81.033,36800000.0
2007-08-30 09:23:00,81.047,81.047,81.03,81.04,68800000.0
2007-08-30 09:24:00,81.041,81.073,81.041,81.073,42600000.0
2007-08-30 09:25:00,81.092,81.101,81.09,81.101,19200000.0
2007-08-30 09:26:00,81.168,81.23,81.168,81.2,31800000.0
2007-08-30 09:27:00,81.188,81.189,81.18,81.186,70400000.0
2007-08-30 09:28:00,81.186,81.247,81.186,81.247,11200000.0
2007-08-30 09:29:00,81.298,81.393,81.298,81.393,36800000.0
2007-08-30 09:30:00,81.421,81.435,81.418,81.418,25600000.0
2007-08-30 09:31:00,81.415,81.415,81.404,81.404,12800000.0
2007-08-30 09:32:00,81.402,81.402,81.387,81.39,33600000.0
2007-08-30 09:33:00,81.403,81.408,81.371,81.371,29800000.0
2007-08-30 09:34:00,81.346,81.346,81.31,81.31,33600000.0
2007-08-30 09:35:00,81.3,81.3,81.264,81.295,52800000.0
2007-08-30 09:36:00,81.294,81.294,81.277,81.289,46400000.0
2007-08-30 09:37:00,81.271,81.271,81.249,81.249,33600000.0
2007-08-30 09:38:00,81.24,81.253,81.239,81.251,12800000.0
2007-08-30 09:39:00,81.257,81.287,81.257,81.279,42600000.0
2007-08-30 09:40:00,81.283,81.305,81.283,81.305,46400000.0
2007-08-30 09:41:00,81.289,81.289,81.262,81.274,30400000.0
2007-08-30 09:42:00,81.298,81.31,81.287,81.288,43600000.0
2007-08-30 09:43:00,81.302,81.308,81.294,81.297,56000000.0
2007-08-30 09:44:00,81.292,81.316,81.29,81.316,30400000.0
2007-08-30 09:45:00,81.316,81.322,81.309,81.309,19200000.0
2007-08-30 09:46:00,81.3,81.327,81.3,81.321,27200000.0
2007-08-30 09:47:00,81.311,81.311,81.266,81.266,12200000.0
2007-08-30 09:48:00,81.25,81.25,81.229,81.248,12800000.0
2007-08-30 09:49:00,81.258,81.267,81.249,81.267,16000000.0
2007-08-30 09:50:00,81.279,81.287,81.275,81.287,33600000.0
2007-08-30 09:51:00,81.296,81.296,81.27,81.281,86000000.0
2007-08-30 09:52:00,81.287,81.288,81.267,81.272,11200000.0
2007-08-30 09:53:00,81.265,81.271,81.246,81.246,30400000.0
2007-08-30 09:54:00,81.235,81.235,81.203,81.203,12800000.0
2007-08-30 09:55:00,81.211,81.218,81.211,81.211,33600000.0
2007-08-30 09:56:00,81.216,81.235,81.216,81.235,36800000.0
2007-08-30 09:57:00,81.253,81.279,81.253,81.279,24000000.0
2007-08-30 09:58:00,81.272,81.279,81.268,81.279,32000000.0
2007-08-30 09:59:00,81.284,81.301,81.284,81.299,50000000.0
2007-08-30 10:00:00,81.291,81.319,81.291,81.317,62400000.0
2007-08-30 10:01:00,81.324,81.324,81.31,81.31,17600000.0
2007-08-30 10:02:00,81.306,81.306,81.28,81.28,36800000.0
2007-08-30 10:03:00,81.266,81.269,81.252,81.269,44200000.0
2007-08-30 10:04:00,81.278,81.278,81.266,81.272,40000000.0
2007-08-30 10:05:00,81.279,81.284,81.273,81.278,37200000.0
2007-08-30 10:06:00,81.262,81.262,81.246,81.254,33600000.0
2007-08-30 10:07:00,81.259,81.266,81.256,81.256,42600000.0
2007-08-30 10:08:00,81.236,81.263,81.219,81.219,49600000.0
2007-08-30 10:09:00,81.235,81.236,81.16,81.16,12800000.0
2007-08-30 10:10:00,81.116,81.116,81.093,81.093,46400000.0
2007-08-30 10:11:00,81.119,81.139,81.116,81.134,57600000.0
2007-08-30 10:12:00,81.142,81.144,81.136,81.137,58000000.0
2007-08-30 10:13:00,81.127,81.14,81.127,81.13,42000000.0
2007-08-30 10:14:00,81.137,81.157,81.137,81.145,30400000.0
2007-08-30 10:15:00,81.157,81.164,81.151,81.164,30800000.0
2007-08-30 10:16:00,81.157,81.157,81.129,81.141,17600000.0
2007-08-30 10:17:00,81.145,81.181,81.145,81.18,12800000.0
2007-08-30 10:18:00,81.192,81.205,81.189,81.189,12800000.0
2007-08-30 10:19:00,81.183,81.214,81.183,81.208,74600000.0
2007-08-30 10:20:00,81.211,81.243,81.203,81.243,16000000.0
2007-08-30 10:21:00,81.24,81.243,81.232,81.238,35200000.0
2007-08-30 10:22:00,81.246,81.279,81.246,81.263,16000000.0
2007-08-30 10:23:00,81.241,81.266,81.241,81.253,33600000.0
2007-08-30 10:24:00,81.253,81.253,81.236,81.242,43400000.0
2007-08-30 10:25:00,81.233,81.233,81.214,81.214,64000000.0
2007-08-30 10:26:00,81.215,81.224,81.212,81.213,36600000.0
2007-08-30 10:27:00,81.196,81.196,81.178,81.189,53200000.0
2007-08-30 10:28:00,81.184,81.19,81.168,81.186,88000000.0
2007-08-30 10:29:00,81.199,81.222,81.197,81.197,17600000.0
2007-08-30 10:30:00,81.208,81.222,81.204,81.209,27600000.0
2007-08-30 10:31:00,81.205,81.231,81.205,81.225,32000000.0
2007-08-30 10:32:00,81.239,81.241,81.225,81.24,45800000.0
2007-08-30 10:33:00,81.23,81.236,81.224,81.227,35200000.0
2007-08-30 10:34:00,81.227,81.231,81.217,81.231,17600000.0
2007-08-30 10:35:00,81.245,81.292,81.245,81.292,12800000.0
2007-08-30 10:36:00,81.306,81.313,81.304,81.309,11200000.0
2007-08-30 10:37:00,81.306,81.311,81.298,81.311,19200000.0
2007-08-30 10:38:00,81.304,81.308,81.3,81.305,28200000.0
2007-08-30 10:39:00,81.307,81.312,81.305,81.305,16000000.0
2007-08-30 10:40:00,81.309,81.309,81.284,81.305,24000000.0
2007-08-30 10:41:00,81.289,81.289,81.263,81.263,56400000.0
2007-08-30 10:42:00,81.26,81.26,81.251,81.257,38400000.0
2007-08-30 10:43:00,81.254,81.275,81.254,81.27,17600000.0
2007-08-30 10:44:00,81.265,81.27,81.256,81.27,19200000.0
2007-08-30 10:45:00,81.27,81.271,81.258,81.263,22400000.0
2007-08-30 10:46:00,81.267,81.274,81.262,81.271,28800000.0
2007-08-30 10:47:00,81.287,81.301,81.286,81.3,25600000.0
2007-08-30 10:48:00,81.297,81.3,81.291,81.291,38400000.0
2007-08-30 10:49:00,81.294,81.299,81.276,81.276,25600000.0
2007-08-30 10:50:00,81.271,81.28,81.271,81.277,59600000.0
2007-08-30 10:51:00,81.277,81.304,81.277,81.293,67600000.0
2007-08-30 10:52:00,81.299,81.299,81.282,81.289,35600000.0
2007-08-30 10:53:00,81.277,81.279,81.263,81.263,59200000.0
2007-08-30 10:54:00,81.261,81.27,81.25,81.25,54400000.0
2007-08-30 10:55:00,81.238,81.271,81.235,81.271,41000000.0
2007-08-30 10:56:00,81.253,81.258,81.23,81.233,44800000.0
2007-08-30 10:57:00,81.221,81.229,81.217,81.229,33600000.0
2007-08-30 10:58:00,81.237,81.252,81.234,81.246,40000000.0
2007-08-30 10:59:00,81.257,81.267,81.246,81.246,49600000.0
2007-08-30 11:00:00,81.242,81.261,81.242,81.26,51200000.0
2007-08-30 11:01:00,81.271,81.287,81.271,81.284,12800000.0
2007-08-30 11:02:00,81.276,81.281,81.273,81.277,19200000.0
2007-08-30 11:03:00,81.285,81.298,81.281,81.298,36200000.0
2007-08-30 11:04:00,81.312,81.312,81.303,81.307,27200000.0
2007-08-30 11:05:00,81.284,81.302,81.268,81.302,11200000.0
2007-08-30 11:06:00,81.3,81.309,81.284,81.284,30400000.0
2007-08-30 11:07:00,81.274,81.289,81.274,81.289,46400000.0
2007-08-30 11:08:00,81.293,81.296,81.27,81.27,32000000.0
2007-08-30 11:09:00,81.268,81.277,81.264,81.277,74600000.0
2007-08-30 11:10:00,81.272,81.273,81.257,81.271,36800000.0
2007-08-30 11:11:00,81.285,81.296,81.27,81.27,52800000.0
2007-08-30 11:12:00,81.296,81.305,81.292,81.303,70400000.0
2007-08-30 11:13:00,81.314,81.321,81.305,81.305,12200000.0
2007-08-30 11:14:00,81.293,81.293,81.282,81.288,57600000.0
2007-08-30 11:15:00,81.297,81.297,81.28,81.292,11200000.0
2007-08-30 11:16:00,81.274,81.283,81.268,81.279,17600000.0
2007-08-30 11:17:00,81.289,81.3,81.283,81.292,55200000.0
2007-08-30 11:18:00,81.296,81.307,81.284,81.284,73600000.0
2007-08-30 11:19:00,81.263,81.266,81.237,81.237,55800000.0
2007-08-30 11:20:00,81.245,81.257,81.245,81.252,35200000.0
2007-08-30 11:21:00,81.256,81.261,81.252,81.26,40000000.0
2007-08-30 11:22:00,81.245,81.261,81.243,81.259,41600000.0
2007-08-30 11:23:00,81.283,81.288,81.272,81.272,51200000.0
2007-08-30 11:24:00,81.268,81.283,81.267,81.283,52800000.0
2007-08-30 11:25:00,81.282,81.29,81.274,81.275,35200000.0
2007-08-30 11:26:00,81.267,81.267,81.247,81.25,27600000.0
2007-08-30 11:27:00,81.256,81.267,81.252,81.252,13200000.0
2007-08-30 11:28:00,81.251,81.251,81.236,81.238,42000000.0
2007-08-30 11:29:00,81.228,81.228,81.208,81.224,43200000.0
2007-08-30 11:30:00,81.242,81.246,81.221,81.221,11200000.0
2007-08-30 11:31:00,81.231,81.26,81.228,81.258,27200000.0
2007-08-30 11:32:00,81.257,81.257,81.245,81.245,34600000.0
2007-08-30 11:33:00,81.257,81.281,81.255,81.281,17600000.0
2007-08-30 11:34:00,81.263,81.263,81.238,81.238,33600000.0
2007-08-30 11:35:00,81.214,81.218,81.208,81.214,17600000.0
2007-08-30 11:36:00,81.212,81.235,81.212,81.223,43200000.0
2007-08-30 11:37:00,81.217,81.217,81.202,81.203,41600000.0
2007-08-30 11:38:00,81.218,81.218,81.207,81.207,27200000.0
2007-08-30 11:39:00,81.224,81.229,81.22,81.229,11600000.0
2007-08-30 11:40:00,81.25,81.25,81.236,81.244,22400000.0
2007-08-30 11:41:00,81.244,81.244,81.223,81.231,38400000.0
2007-08-30 11:42:00,81.237,81.257,81.237,81.25,37800000.0
2007-08-30 11:43:00,81.232,81.232,81.211,81.213,17600000.0
2007-08-30 11:44:00,81.214,81.214,81.159,81.159,58600000.0
2007-08-30 11:45:00,81.138,81.142,81.124,81.131,49600000.0
2007-08-30 11:46:00,81.135,81.135,81.115,81.116,11200000.0
2007-08-30 11:47:00,81.118,81.177,81.118,81.177,55400000.0
2007-08-30 11:48:00,81.148,81.148,81.124,81.131,14400000.0
2007-08-30 11:49:00,81.134,81.137,81.128,81.128,41600000.0
2007-08-30 11:50:00,81.115,81.115,81.069,81.069,44800000.0
2007-08-30 11:51:00,81.062,81.095,81.062,81.09,45200000.0
2007-08-30 11:52:00,81.075,81.105,81.075,81.084,32000000.0
2007-08-30 11:53:00,81.045,81.048,81.03,81.036,34600000.0
2007-08-30 11:54:00,80.989,80.989,80.975,80.975,48000000.0
2007-08-30 11:55:00,80.935,80.935,80.845,80.845,44800000.0
2007-08-30 11:56:00,80.835,80.835,80.753,80.765,64000000.0
2007-08-30 11:57:00,80.774,80.785,80.763,80.785,21200000.0
2007-08-30 11:58:00,80.807,80.831,80.807,80.807,41600000.0
2007-08-30 11:59:00,80.772,80.772,80.691,80.691,51200000.0
2007-08-30 12:00:00,80.655,80.655,80.593,80.593,36800000.0
2007-08-30 12:01:00,80.633,80.701,80.633,80.701,19200000.0
2007-08-30 12:02:00,80.709,80.711,80.69,80.69,12800000.0
2007-08-30 12:03:00,80.695,80.702,80.693,80.698,51200000.0
2007-08-30 12:04:00,80.712,80.712,80.68,80.699,24000000.0
2007-08-30 12:05:00,80.713,80.713,80.664,80.664,28200000.0
2007-08-30 12:06:00,80.66,80.662,80.651,80.656,24000000.0
2007-08-30 12:07:00,80.659,80.705,80.659,80.705,20800000.0
2007-08-30 12:08:00,80.705,80.705,80.699,80.699,3200000.0
2007-08-30 12:09:00,80.682,80.725,80.682,80.725,11200000.0
2007-08-30 12:10:00,80.724,80.724,80.709,80.716,10600000.0
2007-08-30 12:11:00,80.72,80.72,80.703,80.715,27600000.0
2007-08-30 12:12:00,80.668,80.676,80.613,80.613,30400000.0
2007-08-30 12:13:00,80.605,80.607,80.595,80.596,14400000.0
2007-08-30 12:14:00,80.575,80.59,80.57,80.582,16000000.0
2007-08-30 12:15:00,80.592,80.594,80.585,80.587,27200000.0
2007-08-30 12:16:00,80.589,80.612,80.589,80.6,27200000.0
2007-08-30 12:17:00,80.594,80.596,80.586,80.593,43200000.0
2007-08-30 12:18:00,80.592,80.592,80.581,80.588,25600000.0
2007-08-30 12:19:00,80.591,80.614,80.59,80.614,34600000.0
2007-08-30 12:20:00,80.658,80.662,80.644,80.662,36200000.0
2007-08-30 12:21:00,80.659,80.674,80.659,80.674,59600000.0
2007-08-30 12:22:00,80.687,80.691,80.676,80.691,29800000.0
2007-08-30 12:23:00,80.712,80.753,80.707,80.753,32000000.0
2007-08-30 12:24:00,80.765,80.773,80.755,80.766,33600000.0
2007-08-30 12:25:00,80.771,80.785,80.771,80.774,22800000.0
2007-08-30 12:26:00,80.793,80.837,80.793,80.837,30400000.0
2007-08-30 12:27:00,80.85,80.85,80.813,80.813,29800000.0
2007-08-30 12:28:00,80.812,80.813,80.803,80.809,61200000.0
2007-08-30 12:29:00,80.717,80.844,80.688,80.707,114400000.0
2007-08-30 12:30:00,80.775,80.775,80.668,80.756,46400000.0
2007-08-30 12:31:00,80.755,80.767,80.751,80.76,69800000.0
2007-08-30 12:32:00,80.754,80.767,80.752,80.767,28800000.0
2007-08-30 12:33:00,80.778,80.78,80.757,80.764,39400000.0
2007-08-30 12:34:00,80.775,80.784,80.775,80.78,27600000.0
2007-08-30 12:35:00,80.77,80.776,80.768,80.776,25000000.0
2007-08-30 12:36:00,80.788,80.789,80.781,80.789,48000000.0
2007-08-30 12:37:00,80.78,80.78,80.762,80.773,14400000.0
2007-08-30 12:38:00,80.774,80.789,80.774,80.789,14400000.0
2007-08-30 12:39:00,80.804,80.805,80.8,80.805,24000000.0
2007-08-30 12:40:00,80.818,80.819,80.806,80.806,16000000.0
2007-08-30 12:41:00,80.802,80.802,80.761,80.764,21800000.0
2007-08-30 12:42:00,80.756,80.764,80.755,80.755,22400000.0
2007-08-30 12:43:00,80.76,80.773,80.702,80.702,36800000.0
2007-08-30 12:44:00,80.704,80.704,80.688,80.699,22400000.0
2007-08-30 12:45:00,80.693,80.706,80.693,80.695,35200000.0
2007-08-30 12:46:00,80.699,80.704,80.698,80.702,44200000.0
2007-08-30 12:47:00,80.724,80.731,80.716,80.731,8000000.0
2007-08-30 12:48:00,80.752,80.783,80.752,80.783,32000000.0
2007-08-30 12:49:00,80.777,80.777,80.763,80.768,40000000.0
2007-08-30 12:50:00,80.758,80.783,80.758,80.764,16000000.0
2007-08-30 12:51:00,80.769,80.782,80.765,80.782,22400000.0
2007-08-30 12:52:00,80.792,80.792,80.775,80.788,25600000.0
2007-08-30 12:53:00,80.792,80.796,80.782,80.782,11200000.0
2007-08-30 12:54:00,80.777,80.777,80.768,80.768,11200000.0
2007-08-30 12:55:00,80.774,80.775,80.765,80.77,24000000.0
2007-08-30 12:56:00,80.756,80.756,80.726,80.754,12800000.0
2007-08-30 12:57:00,80.754,80.754,80.707,80.707,27200000.0
2007-08-30 12:58:00,80.673,80.674,80.662,80.664,12800000.0
2007-08-30 12:59:00,80.661,80.671,80.657,80.657,14400000.0
2007-08-30 13:00:00,80.654,80.654,80.609,80.634,16000000.0
2007-08-30 13:01:00,80.639,80.662,80.639,80.662,17600000.0
2007-08-30 13:02:00,80.656,80.669,80.633,80.669,12800000.0
2007-08-30 13:03:00,80.675,80.722,80.675,80.72,12800000.0
2007-08-30 13:04:00,80.761,80.791,80.761,80.791,16000000.0
2007-08-30 13:05:00,80.786,80.796,80.779,80.796,12800000.0
2007-08-30 13:06:00,80.81,80.815,80.81,80.811,17600000.0
2007-08-30 13:07:00,80.799,80.799,80.78,80.78,12800000.0
2007-08-30 13:08:00,80.784,80.787,80.779,80.786,31400000.0
2007-08-30 13:09:00,80.789,80.789,80.743,80.743,28200000.0
2007-08-30 13:10:00,80.739,80.756,80.739,80.756,32400000.0
2007-08-30 13:11:00,80.784,80.793,80.777,80.777,19200000.0
2007-08-30 13:12:00,80.767,80.767,80.756,80.762,16000000.0
2007-08-30 13:13:00,80.759,80.763,80.757,80.757,11200000.0
2007-08-30 13:14:00,80.762,80.785,80.762,80.782,11200000.0
2007-08-30 13:15:00,80.769,80.791,80.769,80.791,11200000.0
2007-08-30 13:16:00,80.782,80.793,80.782,80.793,25600000.0
2007-08-30 13:17:00,80.791,80.791,80.751,80.752,12200000.0
2007-08-30 13:18:00,80.748,80.758,80.747,80.758,56000000.0
2007-08-30 13:19:00,80.763,80.775,80.752,80.752,14400000.0
2007-08-30 13:20:00,80.759,80.775,80.759,80.769,12800000.0
2007-08-30 13:21:00,80.766,80.774,80.765,80.765,56000000.0
2007-08-30 13:22:00,80.747,80.751,80.739,80.745,11200000.0
2007-08-30 13:23:00,80.733,80.74,80.731,80.731,12800000.0
2007-08-30 13:24:00,80.723,80.723,80.715,80.716,13800000.0
2007-08-30 13:25:00,80.713,80.713,80.657,80.672,33600000.0
2007-08-30 13:26:00,80.656,80.656,80.648,80.654,24000000.0
2007-08-30 13:27:00,80.645,80.653,80.642,80.653,40000000.0
2007-08-30 13:28:00,80.66,80.663,80.651,80.655,20800000.0
2007-08-30 13:29:00,80.658,80.662,80.651,80.653,22400000.0
2007-08-30 13:30:00,80.642,80.679,80.642,80.679,36800000.0
2007-08-30 13:31:00,80.663,80.666,80.649,80.656,11200000.0
2007-08-30 13:32:00,80.664,80.683,80.663,80.683,17000000.0
2007-08-30 13:33:00,80.689,80.704,80.689,80.704,12800000.0
2007-08-30 13:34:00,80.718,80.74,80.717,80.734,12800000.0
2007-08-30 13:35:00,80.752,80.752,80.731,80.736,13200000.0
2007-08-30 13:36:00,80.733,80.742,80.731,80.742,48000000.0
2007-08-30 13:37:00,80.727,80.738,80.727,80.727,23400000.0
2007-08-30 13:38:00,80.693,80.729,80.693,80.712,27600000.0
2007-08-30 13:39:00,80.725,80.749,80.725,80.749,25600000.0
2007-08-30 13:40:00,80.745,80.745,80.73,80.73,12800000.0
2007-08-30 13:41:00,80.721,80.726,80.721,80.726,16000000.0
2007-08-30 13:42:00,80.725,80.743,80.725,80.727,12800000.0
2007-08-30 13:43:00,80.723,80.731,80.721,80.726,25600000.0
2007-08-30 13:44:00,80.733,80.756,80.733,80.756,28800000.0
2007-08-30 13:45:00,80.762,80.804,80.762,80.804,12800000.0
2007-08-30 13:46:00,80.817,80.837,80.817,80.826,14400000.0
2007-08-30 13:47:00,80.815,80.821,80.801,80.803,27200000.0
2007-08-30 13:48:00,80.797,80.801,80.792,80.8,14400000.0
2007-08-30 13:49:00,80.816,80.839,80.816,80.839,33600000.0
2007-08-30 13:50:00,80.853,80.857,80.836,80.857,34000000.0
2007-08-30 13:51:00,80.856,80.858,80.852,80.854,16000000.0
2007-08-30 13:52:00,80.856,80.859,80.848,80.85,38800000.0
2007-08-30 13:53:00,80.854,80.887,80.853,80.887,36800000.0
2007-08-30 13:54:00,80.886,80.903,80.876,80.903,24000000.0
2007-08-30 13:55:00,80.9,80.903,80.897,80.902,11200000.0
2007-08-30 13:56:00,80.93,80.977,80.93,80.977,14400000.0
2007-08-30 13:57:00,80.992,81.027,80.992,81.027,14400000.0
2007-08-30 13:58:00,81.037,81.037,81.013,81.029,32000000.0
2007-08-30 13:59:00,81.031,81.059,81.031,81.058,48000000.0
2007-08-30 14:00:00,81.067,81.108,81.067,81.108,32000000.0
2007-08-30 14:01:00,81.107,81.107,81.101,81.104,14400000.0
2007-08-30 14:02:00,81.104,81.108,81.098,81.103,28800000.0
2007-08-30 14:03:00,81.073,81.082,81.073,81.076,14400000.0
2007-08-30 14:04:00,81.067,81.069,81.057,81.065,14400000.0
2007-08-30 14:05:00,81.044,81.053,81.038,81.053,25000000.0
2007-08-30 14:06:00,81.06,81.063,81.054,81.054,17000000.0
2007-08-30 14:07:00,81.044,81.069,81.044,81.069,12800000.0
2007-08-30 14:08:00,81.072,81.072,81.057,81.057,24000000.0
2007-08-30 14:09:00,81.044,81.044,81.009,81.009,11200000.0
2007-08-30 14:10:00,80.99,81.013,80.99,80.992,17600000.0
2007-08-30 14:11:00,81.002,81.01,80.988,80.99,12800000.0
2007-08-30 14:12:00,80.993,81.0,80.993,80.999,12800000.0
2007-08-30 14:13:00,81.021,81.024,81.009,81.009,23400000.0
2007-08-30 14:14:00,81.003,81.026,81.003,81.026,20800000.0
2007-08-30 14:15:00,81.033,81.051,81.033,81.045,33600000.0
2007-08-30 14:16:00,81.033,81.037,81.021,81.021,27200000.0
2007-08-30 14:17:00,81.023,81.026,81.002,81.002,11200000.0
2007-08-30 14:18:00,80.997,80.997,80.973,80.99,16000000.0
2007-08-30 14:19:00,80.993,81.008,80.993,81.008,40200000.0
2007-08-30 14:20:00,81.007,81.02,81.001,81.016,14400000.0
2007-08-30 14:21:00,81.007,81.007,80.979,80.995,33600000.0
2007-08-30 14:22:00,81.0,81.0,80.994,81.0,14400000.0
2007-08-30 14:23:00,80.997,80.997,80.972,80.972,17600000.0
2007-08-30 14:24:00,80.972,80.98,80.965,80.969,36800000.0
2007-08-30 14:25:00,80.944,80.954,80.944,80.946,12800000.0
2007-08-30 14:26:00,80.958,80.972,80.958,80.964,19200000.0
2007-08-30 14:27:00,80.971,80.989,80.971,80.989,11200000.0
2007-08-30 14:28:00,80.986,81.002,80.98,81.002,11200000.0
2007-08-30 14:29:00,81.015,81.017,81.005,81.005,12800000.0
2007-08-30 14:30:00,80.962,80.986,80.88,80.973,11200000.0
2007-08-30 14:31:00,81.019,81.054,80.958,81.054,16000000.0
2007-08-30 14:32:00,81.07,81.111,81.07,81.111,12800000.0
2007-08-30 14:33:00,81.136,81.136,81.121,81.121,17600000.0
2007-08-30 14:34:00,81.146,81.169,81.146,81.152,17600000.0
2007-08-30 14:35:00,81.157,81.169,81.149,81.149,11200000.0
2007-08-30 14:36:00,81.171,81.204,81.171,81.204,12800000.0
2007-08-30 14:37:00,81.197,81.197,81.156,81.16,12800000.0
2007-08-30 14:38:00,81.17,81.175,81.16,81.167,11200000.0
2007-08-30 14:39:00,81.167,81.177,81.145,81.145,17600000.0
2007-08-30 14:40:00,81.145,81.164,81.145,81.164,16000000.0
2007-08-30 14:41:00,81.187,81.191,81.173,81.187,11200000.0
2007-08-30 14:42:00,81.197,81.197,81.181,81.189,12800000.0
2007-08-30 14:43:00,81.205,81.232,81.202,81.227,17600000.0
2007-08-30 14:44:00,81.223,81.225,81.214,81.214,12800000.0
2007-08-30 14:45:00,81.21,81.234,81.21,81.234,12800000.0
2007-08-30 14:46:00,81.237,81.25,81.236,81.242,17600000.0
2007-08-30 14:47:00,81.252,81.335,81.252,81.335,12800000.0
2007-08-30 14:48:00,81.332,81.332,81.302,81.316,11200000.0
2007-08-30 14:49:00,81.311,81.491,81.311,81.491,16000000.0
2007-08-30 14:50:00,81.536,81.561,81.525,81.561,13200000.0
2007-08-30 14:51:00,81.596,81.671,81.596,81.671,17000000.0
2007-08-30 14:52:00,81.635,81.67,81.635,81.656,14400000.0
2007-08-30 14:53:00,81.654,81.654,81.634,81.635,11200000.0
2007-08-30 14:54:00,81.617,81.645,81.617,81.633,13600000.0
2007-08-30 14:55:00,81.626,81.626,81.606,81.606,11200000.0
2007-08-30 14:56:00,81.582,81.582,81.532,81.532,16000000.0
2007-08-30 14:57:00,81.505,81.505,81.495,81.495,12800000.0
2007-08-30 14:58:00,81.469,81.473,81.454,81.454,14400000.0
2007-08-30 14:59:00,81.428,81.428,81.361,81.361,12800000.0
2007-08-30 15:00:00,81.354,81.373,81.35,81.35,16000000.0
2007-08-30 15:01:00,81.358,81.358,81.336,81.353,17600000.0
2007-08-30 15:02:00,81.357,81.357,81.331,81.331,11200000.0
2007-08-30 15:03:00,81.333,81.34,81.331,81.339,11200000.0
2007-08-30 15:04:00,81.325,81.329,81.282,81.282,16000000.0
2007-08-30 15:05:00,81.261,81.281,81.26,81.26,12800000.0
2007-08-30 15:06:00,81.238,81.238,81.212,81.212,11200000.0
2007-08-30 15:07:00,81.219,81.219,81.196,81.196,11200000.0
2007-08-30 15:08:00,81.183,81.208,81.183,81.207,11200000.0
2007-08-30 15:09:00,81.216,81.223,81.214,81.222,14400000.0
2007-08-30 15:10:00,81.227,81.227,81.207,81.216,16000000.0
2007-08-30 15:11:00,81.201,81.201,81.169,81.17,11200000.0
2007-08-30 15:12:00,81.167,81.167,81.116,81.116,12800000.0
2007-08-30 15:13:00,81.097,81.097,81.081,81.082,12800000.0
2007-08-30 15:14:00,81.066,81.066,81.043,81.043,15400000.0
2007-08-30 15:15:00,81.042,81.042,80.979,80.979,17600000.0
2007-08-30 15:16:00,80.98,80.994,80.974,80.979,12800000.0
2007-08-30 15:17:00,80.971,80.99,80.963,80.99,14400000.0
2007-08-30 15:18:00,80.999,81.003,80.985,81.003,12800000.0
2007-08-30 15:19:00,81.009,81.034,81.003,81.034,16000000.0
2007-08-30 15:20:00,81.045,81.101,81.045,81.101,16000000.0
2007-08-30 15:21:00,81.107,81.136,81.025,81.136,17600000.0
2007-08-30 15:22:00,81.141,81.15,81.135,81.135,11200000.0
2007-08-30 15:23:00,81.129,81.129,81.107,81.107,11200000.0
2007-08-30 15:24:00,81.109,81.149,81.105,81.149,11200000.0
2007-08-30 15:25:00,81.135,81.135,81.092,81.092,12800000.0
2007-08-30 15:26:00,81.102,81.102,81.053,81.053,14400000.0
2007-08-30 15:27:00,81.038,81.038,80.999,80.999,12800000.0
2007-08-30 15:28:00,81.006,81.018,80.999,81.013,12800000.0
2007-08-30 15:29:00,80.987,80.987,80.954,80.957,17600000.0
2007-08-30 15:30:00,80.97,80.97,80.937,80.937,17600000.0
2007-08-30 15:31:00,80.913,80.913,80.882,80.888,12800000.0
2007-08-30 15:32:00,80.885,80.885,80.873,80.88,11200000.0
2007-08-30 15:33:00,80.901,80.923,80.901,80.918,11200000.0
2007-08-30 15:34:00,80.88,80.939,80.877,80.939,11200000.0
2007-08-30 15:35:00,80.961,80.983,80.961,80.983,12800000.0
2007-08-30 15:36:00,80.975,80.975,80.948,80.948,14400000.0
2007-08-30 15:37:00,80.92,80.92,80.882,80.882,16000000.0
2007-08-30 15:38:00,80.858,80.951,80.849,80.951,16000000.0
2007-08-30 15:39:00,81.012,81.065,81.012,81.055,14400000.0
2007-08-30 15:40:00,81.062,81.062,80.988,80.99,12800000.0
2007-08-30 15:41:00,81.042,81.085,81.042,81.078,16000000.0
2007-08-30 15:42:00,81.071,81.078,81.014,81.035,17600000.0
2007-08-30 15:43:00,81.01,81.01,80.998,80.998,12800000.0
2007-08-30 15:44:00,80.99,80.99,80.979,80.988,12800000.0
2007-08-30 15:45:00,81.018,81.03,81.014,81.03,12800000.0
2007-08-30 15:46:00,81.041,81.044,81.03,81.03,11200000.0
2007-08-30 15:47:00,81.03,81.1,81.03,81.1,11200000.0
2007-08-30 15:48:00,81.113,81.15,81.113,81.15,12800000.0
2007-08-30 15:49:00,81.147,81.153,81.135,81.135,11200000.0
2007-08-30 15:50:00,81.127,81.149,81.127,81.149,13800000.0
2007-08-30 15:51:00,81.145,81.149,81.118,81.149,11200000.0
2007-08-30 15:52:00,81.181,81.219,81.181,81.21,11200000.0
2007-08-30 15:53:00,81.212,81.229,81.208,81.216,12800000.0
2007-08-30 15:54:00,81.198,81.198,81.179,81.189,17600000.0
2007-08-30 15:55:00,81.202,81.208,81.194,81.198,17600000.0
2007-08-30 15:56:00,81.19,81.19,81.162,81.168,11200000.0
2007-08-30 15:57:00,81.158,81.171,81.156,81.169,14400000.0
2007-08-30 15:58:00,81.146,81.155,81.14,81.14,11200000.0
2007-08-30 15:59:00,81.122,81.122,81.069,81.069,11200000.0
2007-08-30 16:00:00,81.05,81.053,81.007,81.007,11200000.0
2007-08-30 16:01:00,80.963,80.988,80.962,80.988,11200000.0
2007-08-30 16:02:00,80.994,80.994,80.981,80.989,17000000.0
2007-08-30 16:03:00,80.985,80.985,80.953,80.955,12800000.0
2007-08-30 16:04:00,80.967,80.974,80.91,80.963,11200000.0
2007-08-30 16:05:00,80.982,81.054,80.982,81.054,14400000.0
2007-08-30 16:06:00,81.066,81.142,81.066,81.142,16000000.0
2007-08-30 16:07:00,81.164,81.179,81.151,81.179,11200000.0
2007-08-30 16:08:00,81.203,81.27,81.203,81.27,11200000.0
2007-08-30 16:09:00,81.271,81.271,81.246,81.246,12800000.0
2007-08-30 16:10:00,81.25,81.277,81.25,81.277,12800000.0
2007-08-30 16:11:00,81.255,81.255,81.22,81.22,10600000.0
2007-08-30 16:12:00,81.221,81.222,81.187,81.187,17600000.0
2007-08-30 16:13:00,81.197,81.197,81.183,81.183,11200000.0
2007-08-30 16:14:00,81.19,81.199,81.187,81.198,13800000.0
2007-08-30 16:15:00,81.197,81.216,81.197,81.216,11200000.0
2007-08-30 16:16:00,81.235,81.242,81.221,81.225,11200000.0
2007-08-30 16:17:00,81.233,81.245,81.217,81.217,17600000.0
2007-08-30 16:18:00,81.24,81.272,81.24,81.272,16000000.0
2007-08-30 16:19:00,81.307,81.331,81.295,81.331,11200000.0
2007-08-30 16:20:00,81.343,81.368,81.343,81.368,11200000.0
2007-08-30 16:21:00,81.385,81.397,81.377,81.377,11200000.0
2007-08-30 16:22:00,81.363,81.375,81.363,81.367,11200000.0
2007-08-30 16:23:00,81.371,81.38,81.341,81.341,12800000.0
2007-08-30 16:24:00,81.325,81.347,81.325,81.343,11200000.0
2007-08-30 16:25:00,81.35,81.374,81.35,81.374,12800000.0
2007-08-30 16:26:00,81.383,81.434,81.383,81.434,12800000.0
2007-08-30 16:27:00,81.442,81.455,81.433,81.454,17600000.0
2007-08-30 16:28:00,81.498,81.498,81.491,81.496,11200000.0
2007-08-30 16:29:00,81.492,81.497,81.472,81.472,14400000.0
2007-08-30 16:30:00,81.474,81.474,81.458,81.458,14400000.0
2007-08-30 16:31:00,81.464,81.598,81.464,81.598,14400000.0
2007-08-30 16:32:00,81.614,81.628,81.593,81.602,10600000.0
2007-08-30 16:33:00,81.58,81.586,81.578,81.585,14400000.0
2007-08-30 16:34:00,81.58,81.586,81.543,81.552,17600000.0
2007-08-30 16:35:00,81.546,81.546,81.514,81.514,12800000.0
2007-08-30 16:36:00,81.525,81.527,81.517,81.52,11200000.0
2007-08-30 16:37:00,81.5,81.5,81.46,81.46,12800000.0
2007-08-30 16:38:00,81.477,81.512,81.47,81.512,14400000.0
2007-08-30 16:39:00,81.505,81.505,81.461,81.463,12200000.0
2007-08-30 16:40:00,81.445,81.453,81.437,81.44,17600000.0
2007-08-30 16:41:00,81.453,81.453,81.419,81.43,12800000.0
2007-08-30 16:42:00,81.438,81.443,81.413,81.413,11200000.0
2007-08-30 16:43:00,81.413,81.413,81.394,81.395,12800000.0
2007-08-30 16:44:00,81.388,81.407,81.386,81.407,11200000.0
2007-08-30 16:45:00,81.426,81.432,81.415,81.415,11200000.0
2007-08-30 16:46:00,81.401,81.401,81.349,81.361,14400000.0
2007-08-30 16:47:00,81.344,81.36,81.344,81.348,17600000.0
2007-08-30 16:48:00,81.351,81.371,81.345,81.371,11200000.0
2007-08-30 16:49:00,81.387,81.406,81.383,81.406,12800000.0
2007-08-30 16:50:00,81.416,81.44,81.416,81.44,17600000.0
2007-08-30 16:51:00,81.465,81.5,81.442,81.442,11200000.0
2007-08-30 16:52:00,81.532,81.595,81.532,81.595,17600000.0
2007-08-30 16:53:00,81.625,81.669,81.625,81.669,17600000.0
2007-08-30 16:54:00,81.648,81.648,81.627,81.639,17600000.0
2007-08-30 16:55:00,81.618,81.627,81.616,81.616,14400000.0
2007-08-30 16:56:00,81.605,81.637,81.604,81.633,12800000.0
2007-08-30 16:57:00,81.643,81.653,81.635,81.638,16000000.0
2007-08-30 16:58:00,81.654,81.654,81.636,81.648,12800000.0
2007-08-30 16:59:00,81.644,81.655,81.639,81.639,12800000.0
2007-08-30 17:00:00,81.632,81.664,81.632,81.664,11200000.0
2007-08-30 17:01:00,81.678,81.678,81.58,81.658,12800000.0
2007-08-30 17:02:00,81.663,81.667,81.65,81.65,16000000.0
2007-08-30 17:03:00,81.665,81.795,81.665,81.795,17600000.0
2007-08-30 17:04:00,81.814,81.84,81.814,81.84,11200000.0
2007-08-30 17:05:00,81.839,81.839,81.815,81.826,17600000.0
2007-08-30 17:06:00,81.814,81.826,81.805,81.805,10600000.0
2007-08-30 17:07:00,81.81,81.879,81.81,81.879,11200000.0
2007-08-30 17:08:00,81.896,81.909,81.863,81.863,17600000.0
2007-08-30 17:09:00,81.842,81.858,81.838,81.838,16400000.0
2007-08-30 17:10:00,81.84,81.857,81.835,81.857,11200000.0
2007-08-30 17:11:00,81.873,81.896,81.862,81.896,12800000.0
2007-08-30 17:12:00,81.887,81.887,81.852,81.883,12800000.0
2007-08-30 17:13:00,81.914,81.969,81.914,81.969,12800000.0
2007-08-30 17:14:00,81.98,81.98,81.938,81.938,12800000.0
2007-08-30 17:15:00,81.925,81.925,81.903,81.903,12800000.0
2007-08-30 17:16:00,81.893,81.893,81.854,81.854,11200000.0
2007-08-30 17:17:00,81.854,81.864,81.834,81.864,11200000.0
2007-08-30 17:18:00,81.875,81.879,81.872,81.873,12800000.0
2007-08-30 17:19:00,81.875,81.907,81.875,81.907,16000000.0
2007-08-30 17:20:00,81.918,81.978,81.918,81.978,11200000.0
2007-08-30 17:21:00,81.999,81.999,81.973,81.973,12800000.0
2007-08-30 17:22:00,81.936,81.943,81.837,81.922,11200000.0
2007-08-30 17:23:00,81.917,81.923,81.917,81.919,11200000.0
2007-08-30 17:24:00,81.913,81.913,81.882,81.882,11200000.0
2007-08-30 17:25:00,81.851,81.851,81.782,81.782,11200000.0
2007-08-30 17:26:00,81.745,81.745,81.683,81.683,11200000.0
2007-08-30 17:27:00,81.681,81.69,81.677,81.69,17600000.0
2007-08-30 17:28:00,81.657,81.668,81.649,81.668,12800000.0
2007-08-30 17:29:00,81.664,81.669,81.637,81.637,12800000.0
2007-08-30 17:30:00,81.656,81.675,81.656,81.664,11200000.0
2007-08-30 17:31:00,81.639,81.641,81.615,81.615,12800000.0
2007-08-30 17:32:00,81.615,81.621,81.607,81.621,11200000.0
2007-08-30 17:33:00,81.63,81.641,81.63,81.631,12800000.0
2007-08-30 17:34:00,81.637,81.661,81.632,81.661,11200000.0
2007-08-30 17:35:00,81.672,81.683,81.672,81.673,12800000.0
2007-08-30 17:36:00,81.68,81.68,81.672,81.675,11200000.0
2007-08-30 17:37:00,81.663,81.712,81.663,81.712,11200000.0
2007-08-30 17:38:00,81.771,81.798,81.771,81.788,16000000.0
2007-08-30 17:39:00,81.791,81.807,81.768,81.768,17600000.0
2007-08-30 17:40:00,81.762,81.773,81.762,81.773,11200000.0
2007-08-30 17:41:00,81.771,81.778,81.756,81.777,11200000.0
2007-08-30 17:42:00,81.758,81.758,81.73,81.73,11200000.0
2007-08-30 17:43:00,81.745,81.748,81.735,81.735,12800000.0
2007-08-30 17:44:00,81.749,81.794,81.749,81.794,12800000.0
2007-08-30 17:45:00,81.792,81.795,81.751,81.751,11200000.0
2007-08-30 17:46:00,81.756,81.761,81.748,81.752,12800000.0
2007-08-30 17:47:00,81.752,81.752,81.731,81.75,12800000.0
2007-08-30 17:48:00,81.754,81.754,81.74,81.74,11600000.0
2007-08-30 17:49:00,81.719,81.724,81.705,81.709,17600000.0
2007-08-30 17:50:00,81.702,81.707,81.675,81.675,12800000.0
2007-08-30 17:51:00,81.661,81.667,81.653,81.667,11200000.0
2007-08-30 17:52:00,81.655,81.66,81.63,81.63,12800000.0
2007-08-30 17:53:00,81.624,81.624,81.584,81.584,16000000.0
2007-08-30 17:54:00,81.58,81.594,81.538,81.538,14400000.0
2007-08-30 17:55:00,81.512,81.527,81.43,81.522,11200000.0
2007-08-30 17:56:00,81.519,81.523,81.503,81.503,11200000.0
2007-08-30 17:57:00,81.527,81.527,81.508,81.511,16000000.0
2007-08-30 17:58:00,81.491,81.493,81.471,81.471,12800000.0
2007-08-30 17:59:00,81.484,81.508,81.482,81.507,11200000.0
2007-08-30 18:00:00,81.494,81.499,81.481,81.491,17600000.0
2007-08-30 18:01:00,81.479,81.479,81.372,81.451,17600000.0
2007-08-30 18:02:00,81.444,81.444,81.372,81.375,17600000.0
2007-08-30 18:03:00,81.358,81.358,81.335,81.345,14400000.0
2007-08-30 18:04:00,81.351,81.4,81.351,81.4,11200000.0
2007-08-30 18:05:00,81.405,81.405,81.362,81.362,11200000.0
2007-08-30 18:06:00,81.354,81.375,81.354,81.366,12800000.0
2007-08-30 18:07:00,81.377,81.408,81.377,81.408,11200000.0
2007-08-30 18:08:00,81.42,81.453,81.42,81.448,16000000.0
2007-08-30 18:09:00,81.462,81.481,81.461,81.461,15400000.0
2007-08-30 18:10:00,81.475,81.475,81.459,81.467,12800000.0
2007-08-30 18:11:00,81.484,81.489,81.476,81.482,11200000.0
2007-08-30 18:12:00,81.448,81.448,81.43,81.438,12800000.0
2007-08-30 18:13:00,81.444,81.457,81.444,81.457,11200000.0
2007-08-30 18:14:00,81.453,81.462,81.445,81.462,12800000.0
2007-08-30 18:15:00,81.466,81.472,81.44,81.44,12800000.0
2007-08-30 18:16:00,81.439,81.456,81.439,81.453,12800000.0
2007-08-30 18:17:00,81.449,81.449,81.429,81.429,16000000.0
2007-08-30 18:18:00,81.432,81.432,81.388,81.388,11200000.0
2007-08-30 18:19:00,81.364,81.364,81.226,81.226,14400000.0
2007-08-30 18:20:00,81.193,81.193,81.05,81.05,13200000.0
2007-08-30 18:21:00,81.022,81.122,81.022,81.122,11200000.0
2007-08-30 18:22:00,81.174,81.281,81.174,81.281,16000000.0
2007-08-30 18:23:00,81.316,81.324,81.296,81.296,16000000.0
2007-08-30 18:24:00,81.28,81.28,81.23,81.23,12800000.0
2007-08-30 18:25:00,81.235,81.271,81.235,81.239,11200000.0
2007-08-30 18:26:00,81.237,81.278,81.237,81.278,12800000.0
2007-08-30 18:27:00,81.275,81.298,81.267,81.293,14400000.0
2007-08-30 18:28:00,81.306,81.313,81.299,81.299,12800000.0
2007-08-30 18:29:00,81.325,81.397,81.325,81.397,12800000.0
2007-08-30 18:30:00,81.352,81.36,81.346,81.36,11200000.0
2007-08-30 18:31:00,81.373,81.392,81.373,81.389,12800000.0
2007-08-30 18:32:00,81.406,81.427,81.406,81.426,11200000.0
2007-08-30 18:33:00,81.477,81.493,81.472,81.489,11200000.0
2007-08-30 18:34:00,81.497,81.548,81.497,81.529,12800000.0
2007-08-30 18:35:00,81.505,81.521,81.502,81.52,12800000.0
2007-08-30 18:36:00,81.514,81.514,81.471,81.473,12800000.0
2007-08-30 18:37:00,81.471,81.478,81.453,81.455,17600000.0
2007-08-30 18:38:00,81.457,81.506,81.456,81.506,11200000.0
2007-08-30 18:39:00,81.519,81.527,81.507,81.527,16000000.0
2007-08-30 18:40:00,81.526,81.534,81.523,81.534,12800000.0
2007-08-30 18:41:00,81.535,81.535,81.523,81.528,14400000.0
2007-08-30 18:42:00,81.543,81.559,81.538,81.559,11200000.0
2007-08-30 18:43:00,81.593,81.594,81.573,81.573,13200000.0
2007-08-30 18:44:00,81.581,81.597,81.568,81.595,11200000.0
2007-08-30 18:45:00,81.635,81.643,81.621,81.621,11200000.0
2007-08-30 18:46:00,81.6,81.601,81.597,81.599,11200000.0
2007-08-30 18:47:00,81.604,81.623,81.604,81.61,12800000.0
2007-08-30 18:48:00,81.628,81.628,81.588,81.588,12800000.0
2007-08-30 18:49:00,81.585,81.588,81.582,81.588,12800000.0
2007-08-30 18:50:00,81.585,81.585,81.567,81.572,17600000.0
2007-08-30 18:51:00,81.574,81.589,81.572,81.589,12800000.0
2007-08-30 18:52:00,81.592,81.595,81.587,81.591,12800000.0
2007-08-30 18:53:00,81.579,81.584,81.568,81.584,12800000.0
2007-08-30 18:54:00,81.592,81.618,81.592,81.618,11200000.0
2007-08-30 18:55:00,81.627,81.65,81.627,81.644,11200000.0
2007-08-30 18:56:00,81.656,81.667,81.648,81.656,16000000.0
2007-08-30 18:57:00,81.665,81.67,81.646,81.655,10600000.0
2007-08-30 18:58:00,81.672,81.672,81.654,81.654,11200000.0
2007-08-30 18:59:00,81.658,81.658,81.642,81.642,17600000.0
2007-08-30 19:00:00,81.629,81.629,81.612,81.612,12800000.0
2007-08-30 19:01:00,81.587,81.618,81.587,81.611,16000000.0
2007-08-30 19:02:00,81.625,81.626,81.583,81.583,11200000.0
2007-08-30 19:03:00,81.603,81.627,81.603,81.62,11200000.0
2007-08-30 19:04:00,81.594,81.623,81.594,81.622,15400000.0
2007-08-30 19:05:00,81.621,81.63,81.621,81.627,14400000.0
2007-08-30 19:06:00,81.638,81.645,81.633,81.637,16000000.0
2007-08-30 19:07:00,81.65,81.662,81.65,81.66,11200000.0
2007-08-30 19:08:00,81.656,81.656,81.637,81.644,17600000.0
2007-08-30 19:09:00,81.648,81.654,81.629,81.639,13200000.0
2007-08-30 19:10:00,81.639,81.643,81.626,81.627,17600000.0
2007-08-30 19:11:00,81.603,81.607,81.587,81.607,12800000.0
2007-08-30 19:12:00,81.571,81.571,81.533,81.541,11200000.0
2007-08-30 19:13:00,81.533,81.536,81.517,81.517,11200000.0
2007-08-30 19:14:00,81.496,81.5,81.487,81.487,16000000.0
2007-08-30 19:15:00,81.462,81.471,81.446,81.468,12800000.0
2007-08-30 19:16:00,81.478,81.478,81.465,81.467,12800000.0
2007-08-30 19:17:00,81.472,81.485,81.472,81.476,12800000.0
2007-08-30 19:18:00,81.485,81.563,81.485,81.563,17600000.0
2007-08-30 19:19:00,81.58,81.598,81.577,81.577,16000000.0
2007-08-30 19:20:00,81.606,81.642,81.606,81.613,16000000.0
2007-08-30 19:21:00,81.594,81.594,81.547,81.547,11200000.0
2007-08-30 19:22:00,81.54,81.558,81.537,81.558,11200000.0
2007-08-30 19:23:00,81.542,81.542,81.523,81.523,17600000.0
2007-08-30 19:24:00,81.526,81.529,81.504,81.504,17600000.0
2007-08-30 19:25:00,81.49,81.49,81.444,81.444,17600000.0
2007-08-30 19:26:00,81.403,81.403,81.371,81.371,11200000.0
2007-08-30 19:27:00,81.351,81.351,81.342,81.344,11200000.0
2007-08-30 19:28:00,81.349,81.361,81.348,81.357,12800000.0
2007-08-30 19:29:00,81.423,81.446,81.423,81.443,11200000.0
2007-08-30 19:30:00,81.451,81.459,81.446,81.446,14400000.0
2007-08-30 19:31:00,81.446,81.446,81.414,81.431,11200000.0
2007-08-30 19:32:00,81.409,81.412,81.37,81.37,12200000.0
2007-08-30 19:33:00,81.391,81.391,81.364,81.365,12800000.0
2007-08-30 19:34:00,81.376,81.404,81.376,81.403,12800000.0
2007-08-30 19:35:00,81.426,81.443,81.426,81.437,17600000.0
2007-08-30 19:36:00,81.443,81.45,81.442,81.444,11200000.0
2007-08-30 19:37:00,81.399,81.399,81.384,81.396,11200000.0
2007-08-30 19:38:00,81.411,81.447,81.407,81.447,17600000.0
2007-08-30 19:39:00,81.472,81.488,81.469,81.48,15800000.0
2007-08-30 19:40:00,81.44,81.455,81.44,81.446,14400000.0
2007-08-30 19:41:00,81.442,81.442,81.401,81.414,17600000.0
2007-08-30 19:42:00,81.419,81.42,81.411,81.414,12800000.0
2007-08-30 19:43:00,81.401,81.41,81.385,81.41,11200000.0
2007-08-30 19:44:00,81.428,81.428,81.387,81.422,16000000.0
2007-08-30 19:45:00,81.407,81.416,81.407,81.41,12800000.0
2007-08-30 19:46:00,81.399,81.402,81.395,81.401,11200000.0
2007-08-30 19:47:00,81.412,81.427,81.406,81.406,16000000.0
2007-08-30 19:48:00,81.39,81.39,81.361,81.364,11200000.0
2007-08-30 19:49:00,81.371,81.371,81.328,81.328,12800000.0
2007-08-30 19:50:00,81.334,81.35,81.334,81.347,12800000.0
2007-08-30 19:51:00,81.347,81.357,81.342,81.357,17600000.0
2007-08-30 19:52:00,81.391,81.431,81.391,81.43,11200000.0
2007-08-30 19:53:00,81.435,81.442,81.426,81.436,12800000.0
2007-08-30 19:54:00,81.432,81.437,81.425,81.437,14400000.0
2007-08-30 19:55:00,81.427,81.427,81.421,81.423,8000000.0
2007-08-30 19:56:00,81.427,81.437,81.427,81.437,11200000.0
2007-08-30 19:57:00,81.453,81.459,81.453,81.458,12800000.0
2007-08-30 19:58:00,81.432,81.451,81.43,81.451,14400000.0
2007-08-30 19:59:00,81.455,81.478,81.455,81.475,14400000.0
2007-08-30 20:00:00,81.49,81.502,81.489,81.5,12200000.0
2007-08-30 20:01:00,81.504,81.513,81.5,81.5,11200000.0
2007-08-30 20:02:00,81.508,81.511,81.489,81.489,11200000.0
2007-08-30 20:03:00,81.494,81.516,81.485,81.516,16000000.0
2007-08-30 20:04:00,81.538,81.542,81.521,81.535,12800000.0
2007-08-30 20:05:00,81.523,81.523,81.485,81.49,13200000.0
2007-08-30 20:06:00,81.488,81.488,81.471,81.476,12800000.0
2007-08-30 20:07:00,81.472,81.472,81.463,81.466,8000000.0
2007-08-30 20:08:00,81.461,81.461,81.449,81.455,12800000.0
2007-08-30 20:09:00,81.451,81.451,81.426,81.426,16000000.0
2007-08-30 20:10:00,81.39,81.419,81.375,81.419,17600000.0
2007-08-30 20:11:00,81.409,81.412,81.392,81.401,14400000.0
2007-08-30 20:12:00,81.403,81.419,81.402,81.417,13800000.0
2007-08-30 20:13:00,81.416,81.416,81.408,81.409,11200000.0
2007-08-30 20:14:00,81.397,81.397,81.353,81.353,11200000.0
2007-08-30 20:15:00,81.374,81.385,81.365,81.365,12200000.0
2007-08-30 20:16:00,81.332,81.352,81.332,81.337,12800000.0
2007-08-30 20:17:00,81.343,81.346,81.338,81.341,12800000.0
2007-08-30 20:18:00,81.338,81.341,81.332,81.339,12800000.0
2007-08-30 20:19:00,81.342,81.342,81.325,81.326,11200000.0
2007-08-30 20:20:00,81.331,81.341,81.331,81.332,11200000.0
2007-08-30 20:21:00,81.324,81.324,81.292,81.292,12800000.0
2007-08-30 20:22:00,81.295,81.329,81.295,81.329,11200000.0
2007-08-30 20:23:00,81.326,81.326,81.294,81.294,11200000.0
2007-08-30 20:24:00,81.334,81.334,81.313,81.328,16000000.0
2007-08-30 20:25:00,81.329,81.329,81.316,81.322,13600000.0
2007-08-30 20:26:00,81.319,81.33,81.314,81.33,11200000.0
2007-08-30 20:27:00,81.318,81.333,81.318,81.333,17000000.0
2007-08-30 20:28:00,81.316,81.318,81.311,81.313,17600000.0
2007-08-30 20:29:00,81.301,81.301,81.279,81.279,11200000.0
2007-08-30 20:30:00,81.284,81.284,81.26,81.269,11200000.0
2007-08-30 20:31:00,81.249,81.264,81.245,81.264,14400000.0
2007-08-30 20:32:00,81.264,81.264,81.246,81.246,16000000.0
2007-08-30 20:33:00,81.247,81.247,81.231,81.234,15400000.0
2007-08-30 20:34:00,81.206,81.206,81.148,81.155,16000000.0
2007-08-30 20:35:00,81.12,81.18,81.12,81.18,14400000.0
2007-08-30 20:36:00,81.183,81.192,81.178,81.178,11200000.0
2007-08-30 20:37:00,81.206,81.206,81.19,81.19,17600000.0
2007-08-30 20:38:00,81.199,81.22,81.199,81.22,12200000.0
2007-08-30 20:39:00,81.231,81.231,81.208,81.213,16000000.0
2007-08-30 20:40:00,81.215,81.235,81.212,81.235,12800000.0
2007-08-30 20:41:00,81.264,81.277,81.264,81.276,17600000.0
2007-08-30 20:42:00,81.274,81.28,81.269,81.273,12800000.0
2007-08-30 20:43:00,81.268,81.268,81.259,81.259,11200000.0
2007-08-30 20:44:00,81.251,81.252,81.22,81.22,11200000.0
2007-08-30 20:45:00,81.215,81.22,81.205,81.205,11200000.0
2007-08-30 20:46:00,81.213,81.213,81.184,81.184,12800000.0
2007-08-30 20:47:00,81.162,81.163,81.103,81.113,11200000.0
2007-08-30 20:48:00,81.121,81.128,81.113,81.128,12800000.0
2007-08-30 20:49:00,81.156,81.164,81.154,81.163,12800000.0
2007-08-30 20:50:00,81.151,81.153,81.132,81.132,12200000.0
2007-08-30 20:51:00,81.146,81.17,81.145,81.17,16000000.0
2007-08-30 20:52:00,81.187,81.195,81.187,81.194,11200000.0
2007-08-30 20:53:00,81.201,81.201,81.178,81.185,12200000.0
2007-08-30 20:54:00,81.185,81.206,81.174,81.206,11200000.0
2007-08-30 20:55:00,81.215,81.229,81.215,81.226,12800000.0
2007-08-30 20:56:00,81.228,81.267,81.228,81.267,12800000.0
2007-08-30 20:57:00,81.268,81.268,81.244,81.244,12800000.0
2007-08-30 20:58:00,81.216,81.221,81.212,81.219,17600000.0
2007-08-30 20:59:00,81.226,81.239,81.226,81.237,16000000.0
2007-08-30 21:00:00,81.23,81.238,81.22,81.224,12800000.0
2007-08-30 21:01:00,81.207,81.239,81.207,81.239,12800000.0
2007-08-30 21:02:00,81.247,81.282,81.247,81.279,14400000.0
2007-08-30 21:03:00,81.282,81.291,81.275,81.276,11200000.0
2007-08-30 21:04:00,81.304,81.335,81.304,81.335,11600000.0
2007-08-30 21:05:00,81.332,81.332,81.317,81.319,14400000.0
2007-08-30 21:06:00,81.311,81.311,81.288,81.289,18000000.0
2007-08-30 21:07:00,81.293,81.293,81.268,81.268,12800000.0
2007-08-30 21:08:00,81.263,81.274,81.255,81.274,12800000.0
2007-08-30 21:09:00,81.307,81.333,81.307,81.323,14400000.0
2007-08-30 21:10:00,81.332,81.332,81.3,81.312,12800000.0
2007-08-30 21:11:00,81.314,81.37,81.31,81.37,16000000.0
2007-08-30 21:12:00,81.389,81.39,81.371,81.374,12800000.0
2007-08-30 21:13:00,81.37,81.398,81.37,81.398,12800000.0
2007-08-30 21:14:00,81.393,81.393,81.366,81.374,17600000.0
2007-08-30 21:15:00,81.373,81.383,81.355,81.362,17600000.0
2007-08-30 21:16:00,81.373,81.373,81.346,81.346,12800000.0
2007-08-30 21:17:00,81.347,81.348,81.309,81.309,12800000.0
2007-08-30 21:18:00,81.298,81.325,81.28,81.325,12800000.0
2007-08-30 21:19:00,81.334,81.334,81.305,81.305,12800000.0
2007-08-30 21:20:00,81.282,81.294,81.262,81.262,12800000.0
2007-08-30 21:21:00,81.233,81.234,81.212,81.212,16000000.0
2007-08-30 21:22:00,81.228,81.246,81.228,81.246,8000000.0
2007-08-30 21:23:00,81.228,81.282,81.228,81.282,14400000.0
2007-08-30 21:24:00,81.296,81.36,81.296,81.36,12800000.0
2007-08-30 21:25:00,81.349,81.349,81.317,81.317,12800000.0
2007-08-30 21:26:00,81.324,81.324,81.269,81.269,17600000.0
2007-08-30 21:27:00,81.271,81.301,81.265,81.269,12800000.0
2007-08-30 21:28:00,81.258,81.266,81.256,81.266,12800000.0
2007-08-30 21:29:00,81.282,81.298,81.282,81.298,11200000.0
2007-08-30 21:30:00,81.309,81.325,81.309,81.322,10600000.0
2007-08-30 21:31:00,81.316,81.321,81.312,81.316,8000000.0
2007-08-30 21:32:00,81.305,81.32,81.305,81.32,9600000.0
2007-08-30 21:33:00,81.327,81.329,81.308,81.32,12800000.0
2007-08-30 21:34:00,81.32,81.322,81.315,81.321,11200000.0
2007-08-30 21:35:00,81.323,81.323,81.304,81.313,8000000.0
2007-08-30 21:36:00,81.311,81.311,81.296,81.309,17600000.0
2007-08-30 21:37:00,81.3,81.3,81.247,81.247,12800000.0
2007-08-30 21:38:00,81.229,81.244,81.229,81.244,12800000.0
2007-08-30 21:39:00,81.235,81.255,81.235,81.235,16000000.0
2007-08-30 21:40:00,81.229,81.229,81.164,81.166,12800000.0
2007-08-30 21:41:00,81.156,81.166,81.153,81.153,11200000.0
2007-08-30 21:42:00,81.164,81.166,81.164,81.166,3200000.0
2007-08-30 21:43:00,81.171,81.186,81.171,81.173,17600000.0
2007-08-30 21:44:00,81.158,81.158,81.146,81.146,8400000.0
2007-08-30 21:45:00,81.138,81.156,81.137,81.156,12800000.0
2007-08-30 21:46:00,81.131,81.14,81.114,81.13,12800000.0
2007-08-30 21:47:00,81.136,81.151,81.135,81.151,11200000.0
2007-08-30 21:48:00,81.146,81.146,81.125,81.125,17600000.0
2007-08-30 21:49:00,81.125,81.131,81.038,81.121,11200000.0
2007-08-30 21:50:00,81.136,81.136,81.127,81.136,11200000.0
2007-08-30 21:51:00,81.141,81.143,81.123,81.123,11200000.0
2007-08-30 21:52:00,81.124,81.131,81.121,81.131,11200000.0
2007-08-30 21:53:00,81.12,81.147,81.12,81.147,17600000.0
2007-08-30 21:54:00,81.139,81.146,81.13,81.134,14400000.0
2007-08-30 21:55:00,81.136,81.143,81.128,81.137,16000000.0
2007-08-30 21:56:00,81.132,81.141,81.131,81.131,12800000.0
2007-08-30 21:57:00,81.124,81.142,81.124,81.142,7400000.0
2007-08-30 21:58:00,81.146,81.158,81.137,81.158,11200000.0
2007-08-30 21:59:00,81.158,81.168,81.157,81.168,8000000.0
2007-08-30 22:00:00,81.136,81.178,81.136,81.178,12800000.0
2007-08-30 22:01:00,81.179,81.216,81.103,81.103,12800000.0
2007-08-30 22:02:00,81.173,81.175,81.166,81.17,12800000.0
2007-08-30 22:03:00,81.162,81.162,81.146,81.146,12800000.0
2007-08-30 22:04:00,81.148,81.148,81.083,81.083,11200000.0
2007-08-30 22:05:00,81.141,81.147,81.138,81.139,11200000.0
2007-08-30 22:06:00,81.139,81.146,81.137,81.141,17600000.0
2007-08-30 22:07:00,81.149,81.153,81.14,81.151,12800000.0
2007-08-30 22:08:00,81.159,81.163,81.157,81.163,11200000.0
2007-08-30 22:09:00,81.133,81.152,81.133,81.145,11200000.0
2007-08-30 22:10:00,81.141,81.15,81.133,81.133,17600000.0
2007-08-30 22:11:00,81.136,81.136,81.126,81.126,8000000.0
2007-08-30 22:12:00,81.139,81.144,81.13,81.13,11200000.0
2007-08-30 22:13:00,81.158,81.158,81.135,81.143,17600000.0
2007-08-30 22:14:00,81.139,81.139,81.124,81.135,16000000.0
2007-08-30 22:15:00,81.131,81.148,81.13,81.148,11200000.0
2007-08-30 22:16:00,81.158,81.163,81.154,81.158,12800000.0
2007-08-30 22:17:00,81.176,81.189,81.17,81.17,11200000.0
2007-08-30 22:18:00,81.159,81.181,81.159,81.181,12800000.0
2007-08-30 22:19:00,81.185,81.187,81.179,81.182,14400000.0
2007-08-30 22:20:00,81.181,81.184,81.177,81.184,11200000.0
2007-08-30 22:21:00,81.205,81.221,81.205,81.214,16000000.0
2007-08-30 22:22:00,81.206,81.206,81.193,81.193,10600000.0
2007-08-30 22:23:00,81.184,81.191,81.169,81.169,12800000.0
2007-08-30 22:24:00,81.162,81.195,81.162,81.195,12800000.0
2007-08-30 22:25:00,81.206,81.218,81.206,81.212,13200000.0
2007-08-30 22:26:00,81.202,81.209,81.199,81.209,11200000.0
2007-08-30 22:27:00,81.203,81.209,81.191,81.191,12800000.0
2007-08-30 22:28:00,81.189,81.194,81.178,81.191,17600000.0
2007-08-30 22:29:00,81.205,81.237,81.205,81.237,8000000.0
2007-08-30 22:30:00,81.217,81.231,81.217,81.231,10600000.0
2007-08-30 22:31:00,81.236,81.256,81.236,81.256,11200000.0
2007-08-30 22:32:00,81.301,81.316,81.301,81.309,12800000.0
2007-08-30 22:33:00,81.312,81.312,81.291,81.291,12800000.0
2007-08-30 22:34:00,81.274,81.275,81.257,81.275,12800000.0
2007-08-30 22:35:00,81.272,81.291,81.267,81.291,11600000.0
2007-08-30 22:36:00,81.278,81.289,81.278,81.284,12800000.0
2007-08-30 22:37:00,81.276,81.282,81.272,81.28,13200000.0
2007-08-30 22:38:00,81.288,81.291,81.276,81.285,12800000.0
2007-08-30 22:39:00,81.29,81.31,81.29,81.299,11200000.0
2007-08-30 22:40:00,81.302,81.318,81.302,81.308,16000000.0
2007-08-30 22:41:00,81.315,81.319,81.299,81.319,8000000.0
2007-08-30 22:42:00,81.324,81.324,81.307,81.307,11200000.0
2007-08-30 22:43:00,81.303,81.346,81.265,81.346,16000000.0
2007-08-30 22:44:00,81.351,81.358,81.334,81.348,16000000.0
2007-08-30 22:45:00,81.323,81.343,81.323,81.343,13800000.0
2007-08-30 22:46:00,81.342,81.343,81.332,81.335,12800000.0
2007-08-30 22:47:00,81.343,81.357,81.342,81.342,12800000.0
2007-08-30 22:48:00,81.331,81.331,81.268,81.268,12800000.0
2007-08-30 22:49:00,81.269,81.292,81.269,81.292,9600000.0
2007-08-30 22:50:00,81.303,81.388,81.303,81.388,17600000.0
2007-08-30 22:51:00,81.375,81.375,81.336,81.336,11200000.0
2007-08-30 22:52:00,81.334,81.357,81.331,81.331,14400000.0
2007-08-30 22:53:00,81.35,81.35,81.335,81.339,11200000.0
2007-08-30 22:54:00,81.33,81.335,81.316,81.316,11200000.0
2007-08-30 22:55:00,81.318,81.321,81.311,81.318,8000000.0
2007-08-30 22:56:00,81.313,81.332,81.313,81.321,12800000.0
2007-08-30 22:57:00,81.333,81.334,81.325,81.325,8000000.0
2007-08-30 22:58:00,81.304,81.316,81.303,81.316,14400000.0
2007-08-30 22:59:00,81.319,81.319,81.295,81.295,11200000.0
2007-08-30 23:00:00,81.302,81.302,81.279,81.281,12800000.0
2007-08-30 23:01:00,81.286,81.304,81.286,81.304,6400000.0
2007-08-30 23:02:00,81.294,81.3,81.284,81.284,12800000.0
2007-08-30 23:03:00,81.277,81.277,81.201,81.201,17600000.0
2007-08-30 23:04:00,81.212,81.217,81.187,81.189,11200000.0
2007-08-30 23:05:00,81.219,81.232,81.219,81.23,12800000.0
2007-08-30 23:06:00,81.234,81.249,81.227,81.236,17600000.0
2007-08-30 23:07:00,81.243,81.243,81.233,81.241,11200000.0
2007-08-30 23:08:00,81.247,81.314,81.247,81.314,9600000.0
2007-08-30 23:09:00,81.318,81.318,81.3,81.3,11200000.0
2007-08-30 23:10:00,81.29,81.29,81.269,81.269,11200000.0
2007-08-30 23:11:00,81.293,81.333,81.293,81.333,12800000.0
2007-08-30 23:12:00,81.342,81.356,81.342,81.352,14400000.0
2007-08-30 23:13:00,81.377,81.381,81.374,81.375,14400000.0
2007-08-30 23:14:00,81.363,81.374,81.355,81.374,17600000.0
2007-08-30 23:15:00,81.375,81.378,81.372,81.378,9600000.0
2007-08-30 23:16:00,81.381,81.435,81.381,81.435,12200000.0
2007-08-30 23:17:00,81.387,81.422,81.387,81.422,11200000.0
2007-08-30 23:18:00,81.411,81.431,81.411,81.431,11200000.0
2007-08-30 23:19:00,81.432,81.442,81.431,81.442,11200000.0
2007-08-30 23:20:00,81.443,81.446,81.426,81.435,12200000.0
2007-08-30 23:21:00,81.425,81.433,81.419,81.431,11200000.0
2007-08-30 23:22:00,81.43,81.436,81.43,81.432,12800000.0
2007-08-30 23:23:00,81.423,81.423,81.399,81.401,12800000.0
2007-08-30 23:24:00,81.391,81.407,81.391,81.407,12800000.0
2007-08-30 23:25:00,81.407,81.422,81.322,81.422,11200000.0
2007-08-30 23:26:00,81.419,81.421,81.41,81.421,16000000.0
2007-08-30 23:27:00,81.423,81.429,81.423,81.423,8000000.0
2007-08-30 23:28:00,81.416,81.436,81.415,81.436,12800000.0
2007-08-30 23:29:00,81.426,81.426,81.401,81.401,11200000.0
2007-08-30 23:30:00,81.397,81.397,81.325,81.325,13200000.0
2007-08-30 23:31:00,81.32,81.325,81.304,81.325,11200000.0
2007-08-30 23:32:00,81.322,81.328,81.311,81.328,9600000.0
2007-08-30 23:33:00,81.333,81.339,81.331,81.331,14400000.0
2007-08-30 23:34:00,81.335,81.348,81.335,81.345,14400000.0
2007-08-30 23:35:00,81.339,81.341,81.334,81.337,12800000.0
2007-08-30 23:36:00,81.34,81.345,81.336,81.339,12800000.0
2007-08-30 23:37:00,81.333,81.337,81.318,81.324,16000000.0
2007-08-30 23:38:00,81.327,81.327,81.32,81.322,11200000.0
2007-08-30 23:39:00,81.319,81.339,81.248,81.339,11600000.0
2007-08-30 23:40:00,81.345,81.345,81.323,81.332,12800000.0
2007-08-30 23:41:00,81.329,81.329,81.319,81.323,12800000.0
2007-08-30 23:42:00,81.307,81.315,81.306,81.315,14400000.0
2007-08-30 23:44:00,81.318,81.318,81.309,81.31,12800000.0
2007-08-30 23:45:00,81.304,81.316,81.304,81.308,12800000.0
2007-08-30 23:46:00,81.318,81.342,81.318,81.332,11200000.0
2007-08-30 23:48:00,81.305,81.305,81.27,81.27,12800000.0
2007-08-30 23:49:00,81.277,81.299,81.277,81.293,14400000.0
2007-08-30 23:50:00,81.29,81.292,81.281,81.284,11200000.0
2007-08-30 23:51:00,81.266,81.266,81.249,81.249,11200000.0
2007-08-30 23:52:00,81.235,81.247,81.235,81.239,14400000.0
2007-08-30 23:53:00,81.299,81.308,81.299,81.3,14400000.0
2007-08-30 23:54:00,81.249,81.255,81.249,81.254,11200000.0
2007-08-30 23:55:00,81.255,81.262,81.253,81.256,12800000.0
2007-08-30 23:56:00,81.259,81.268,81.259,81.265,12800000.0
2007-08-30 23:57:00,81.262,81.272,81.262,81.272,12800000.0
2007-08-30 23:58:00,81.255,81.259,81.248,81.259,11200000.0
2007-08-30 23:59:00,81.256,81.267,81.251,81.26,14400000.0
2007-08-31 00:00:00,81.264,81.265,81.257,81.257,12800000.0
2007-08-31 00:01:00,81.256,81.266,81.256,81.266,16000000.0
2007-08-31 00:02:00,81.282,81.297,81.274,81.297,12800000.0
2007-08-31 00:03:00,81.3,81.313,81.3,81.307,12800000.0
2007-08-31 00:04:00,81.332,81.338,81.323,81.329,14400000.0
2007-08-31 00:05:00,81.331,81.337,81.325,81.337,14400000.0
2007-08-31 00:06:00,81.34,81.347,81.34,81.346,10000000.0
2007-08-31 00:07:00,81.34,81.382,81.34,81.382,14400000.0
2007-08-31 00:08:00,81.388,81.393,81.386,81.388,12800000.0
2007-08-31 00:09:00,81.387,81.426,81.387,81.426,10600000.0
2007-08-31 00:10:00,81.432,81.432,81.424,81.424,8000000.0
2007-08-31 00:11:00,81.441,81.454,81.441,81.448,11200000.0
2007-08-31 00:12:00,81.43,81.433,81.425,81.432,11200000.0
2007-08-31 00:13:00,81.444,81.454,81.435,81.454,11200000.0
2007-08-31 00:14:00,81.426,81.429,81.42,81.42,11200000.0
2007-08-31 00:15:00,81.426,81.431,81.417,81.428,12800000.0
2007-08-31 00:16:00,81.434,81.473,81.433,81.473,10600000.0
2007-08-31 00:17:00,81.495,81.506,81.494,81.499,12800000.0
2007-08-31 00:18:00,81.499,81.506,81.499,81.5,11200000.0
2007-08-31 00:19:00,81.489,81.489,81.452,81.452,12800000.0
2007-08-31 00:20:00,81.442,81.442,81.359,81.411,14400000.0
2007-08-31 00:21:00,81.416,81.417,81.41,81.417,9600000.0
2007-08-31 00:22:00,81.407,81.437,81.407,81.437,17600000.0
2007-08-31 00:23:00,81.44,81.449,81.438,81.449,11200000.0
2007-08-31 00:24:00,81.444,81.456,81.442,81.456,17000000.0
2007-08-31 00:25:00,81.469,81.477,81.469,81.47,11200000.0
2007-08-31 00:26:00,81.453,81.468,81.453,81.463,11200000.0
2007-08-31 00:27:00,81.454,81.46,81.452,81.46,8000000.0
2007-08-31 00:28:00,81.475,81.485,81.475,81.482,12800000.0
2007-08-31 00:29:00,81.491,81.5,81.436,81.5,9000000.0
2007-08-31 00:30:00,81.503,81.514,81.494,81.494,12800000.0
2007-08-31 00:31:00,81.499,81.499,81.489,81.489,11200000.0
2007-08-31 00:32:00,81.481,81.494,81.481,81.491,14400000.0
2007-08-31 00:33:00,81.477,81.505,81.477,81.499,16000000.0
2007-08-31 00:34:00,81.481,81.485,81.476,81.481,17600000.0
2007-08-31 00:35:00,81.481,81.481,81.472,81.473,11200000.0
2007-08-31 00:36:00,81.486,81.489,81.479,81.479,12200000.0
2007-08-31 00:37:00,81.48,81.483,81.477,81.483,11200000.0
2007-08-31 00:38:00,81.482,81.482,81.471,81.479,14400000.0
2007-08-31 00:39:00,81.474,81.474,81.464,81.465,12800000.0
2007-08-31 00:40:00,81.46,81.467,81.459,81.462,12800000.0
2007-08-31 00:41:00,81.461,81.466,81.455,81.466,12200000.0
2007-08-31 00:42:00,81.47,81.484,81.457,81.48,11600000.0
2007-08-31 00:43:00,81.484,81.497,81.483,81.488,14400000.0
2007-08-31 00:44:00,81.477,81.49,81.477,81.49,17600000.0
2007-08-31 00:45:00,81.488,81.488,81.482,81.482,11200000.0
2007-08-31 00:46:00,81.474,81.474,81.459,81.47,16000000.0
2007-08-31 00:47:00,81.472,81.472,81.452,81.452,9000000.0
2007-08-31 00:48:00,81.463,81.473,81.461,81.461,11200000.0
2007-08-31 00:49:00,81.446,81.456,81.446,81.456,8000000.0
2007-08-31 00:50:00,81.467,81.467,81.457,81.464,11200000.0
2007-08-31 00:51:00,81.476,81.488,81.468,81.488,11200000.0
2007-08-31 00:52:00,81.475,81.483,81.473,81.475,14400000.0
2007-08-31 00:53:00,81.492,81.513,81.492,81.513,9600000.0
2007-08-31 00:54:00,81.522,81.525,81.517,81.521,16000000.0
2007-08-31 00:55:00,81.518,81.518,81.473,81.473,11200000.0
2007-08-31 00:56:00,81.488,81.492,81.476,81.476,13800000.0
2007-08-31 00:57:00,81.474,81.493,81.474,81.484,16000000.0
2007-08-31 00:58:00,81.48,81.48,81.442,81.442,10600000.0
2007-08-31 00:59:00,81.34,81.428,81.34,81.428,11200000.0
2007-08-31 01:00:00,81.441,81.45,81.44,81.45,9600000.0
2007-08-31 01:01:00,81.458,81.463,81.439,81.463,8000000.0
2007-08-31 01:02:00,81.474,81.485,81.467,81.485,11200000.0
2007-08-31 01:03:00,81.484,81.484,81.479,81.484,8000000.0
2007-08-31 01:04:00,81.483,81.489,81.483,81.487,11200000.0
2007-08-31 01:05:00,81.47,81.47,81.387,81.387,11200000.0
2007-08-31 01:06:00,81.474,81.488,81.474,81.486,11600000.0
2007-08-31 01:07:00,81.487,81.493,81.43,81.49,11200000.0
2007-08-31 01:08:00,81.493,81.495,81.479,81.489,11200000.0
2007-08-31 01:09:00,81.469,81.469,81.443,81.443,11200000.0
2007-08-31 01:10:00,81.443,81.453,81.442,81.451,17600000.0
2007-08-31 01:11:00,81.439,81.452,81.439,81.44,14400000.0
2007-08-31 01:12:00,81.442,81.475,81.442,81.475,12800000.0
2007-08-31 01:13:00,81.458,81.458,81.425,81.425,8000000.0
2007-08-31 01:14:00,81.443,81.485,81.443,81.485,11200000.0
2007-08-31 01:15:00,81.461,81.491,81.455,81.491,9600000.0
2007-08-31 01:16:00,81.472,81.497,81.472,81.493,11200000.0
2007-08-31 01:17:00,81.494,81.501,81.494,81.497,13200000.0
2007-08-31 01:18:00,81.504,81.504,81.49,81.49,11200000.0
2007-08-31 01:19:00,81.471,81.476,81.458,81.458,12800000.0
2007-08-31 01:20:00,81.443,81.474,81.443,81.474,16000000.0
2007-08-31 01:21:00,81.474,81.474,81.454,81.471,12800000.0
2007-08-31 01:22:00,81.46,81.465,81.448,81.448,12800000.0
2007-08-31 01:23:00,81.438,81.45,81.438,81.444,12200000.0
2007-08-31 01:24:00,81.441,81.443,81.431,81.438,13200000.0
2007-08-31 01:25:00,81.439,81.45,81.437,81.442,13800000.0
2007-08-31 01:26:00,81.424,81.44,81.424,81.438,11200000.0
2007-08-31 01:27:00,81.448,81.475,81.448,81.473,10600000.0
2007-08-31 01:28:00,81.475,81.491,81.47,81.491,17600000.0
2007-08-31 01:29:00,81.491,81.503,81.491,81.503,11200000.0
2007-08-31 01:30:00,81.499,81.5,81.482,81.5,10600000.0
2007-08-31 01:31:00,81.498,81.52,81.491,81.518,14400000.0
2007-08-31 01:32:00,81.535,81.568,81.535,81.568,11600000.0
2007-08-31 01:33:00,81.58,81.596,81.58,81.596,9600000.0
2007-08-31 01:34:00,81.597,81.606,81.593,81.593,17600000.0
2007-08-31 01:35:00,81.582,81.582,81.485,81.555,11200000.0
2007-08-31 01:36:00,81.554,81.554,81.498,81.502,12800000.0
2007-08-31 01:37:00,81.505,81.509,81.495,81.495,16000000.0
2007-08-31 01:38:00,81.497,81.497,81.482,81.482,17600000.0
2007-08-31 01:39:00,81.51,81.525,81.51,81.524,8000000.0
2007-08-31 01:40:00,81.563,81.563,81.546,81.546,12800000.0
2007-08-31 01:41:00,81.563,81.571,81.551,81.571,12800000.0
2007-08-31 01:42:00,81.57,81.57,81.546,81.558,11200000.0
2007-08-31 01:43:00,81.53,81.53,81.449,81.496,9600000.0
2007-08-31 01:44:00,81.498,81.536,81.498,81.536,11200000.0
2007-08-31 01:45:00,81.53,81.541,81.53,81.541,11200000.0
2007-08-31 01:46:00,81.525,81.529,81.473,81.473,11200000.0
2007-08-31 01:47:00,81.479,81.483,81.462,81.462,11200000.0
2007-08-31 01:48:00,81.462,81.462,81.431,81.438,12800000.0
2007-08-31 01:49:00,81.433,81.434,81.419,81.434,11200000.0
2007-08-31 01:50:00,81.439,81.463,81.439,81.461,16000000.0
2007-08-31 01:51:00,81.459,81.459,81.446,81.454,17600000.0
2007-08-31 01:52:00,81.468,81.477,81.468,81.476,12800000.0
2007-08-31 01:53:00,81.464,81.483,81.464,81.468,12800000.0
2007-08-31 01:54:00,81.462,81.491,81.462,81.491,12800000.0
2007-08-31 01:55:00,81.509,81.521,81.509,81.521,9600000.0
2007-08-31 01:56:00,81.536,81.566,81.536,81.562,15400000.0
2007-08-31 01:57:00,81.558,81.558,81.494,81.494,12800000.0
2007-08-31 01:58:00,81.507,81.511,81.501,81.511,17600000.0
2007-08-31 01:59:00,81.5,81.536,81.5,81.533,13200000.0
2007-08-31 02:00:00,81.523,81.523,81.501,81.501,10600000.0
2007-08-31 02:01:00,81.495,81.495,81.488,81.49,11200000.0
2007-08-31 02:02:00,81.484,81.485,81.473,81.473,11200000.0
2007-08-31 02:03:00,81.472,81.474,81.47,81.474,12800000.0
2007-08-31 02:04:00,81.468,81.479,81.468,81.479,12800000.0
2007-08-31 02:05:00,81.476,81.476,81.453,81.457,12200000.0
2007-08-31 02:06:00,81.436,81.449,81.432,81.443,14400000.0
2007-08-31 02:07:00,81.432,81.438,81.43,81.437,20800000.0
2007-08-31 02:08:00,81.431,81.465,81.431,81.464,11200000.0
2007-08-31 02:09:00,81.476,81.483,81.476,81.478,14400000.0
2007-08-31 02:10:00,81.472,81.472,81.454,81.454,7400000.0
2007-08-31 02:11:00,81.449,81.455,81.43,81.43,12800000.0
2007-08-31 02:12:00,81.444,81.458,81.444,81.448,14400000.0
2007-08-31 02:13:00,81.442,81.442,81.422,81.422,16000000.0
2007-08-31 02:14:00,81.434,81.437,81.425,81.426,15400000.0
2007-08-31 02:15:00,81.422,81.423,81.416,81.419,12200000.0
2007-08-31 02:16:00,81.407,81.407,81.395,81.395,11200000.0
2007-08-31 02:17:00,81.385,81.393,81.385,81.388,11200000.0
2007-08-31 02:18:00,81.392,81.4,81.392,81.397,9600000.0
2007-08-31 02:19:00,81.4,81.4,81.382,81.39,11600000.0
2007-08-31 02:20:00,81.388,81.388,81.378,81.38,14400000.0
2007-08-31 02:21:00,81.351,81.369,81.348,81.355,17000000.0
2007-08-31 02:22:00,81.349,81.349,81.305,81.317,14400000.0
2007-08-31 02:23:00,81.316,81.344,81.316,81.344,11200000.0
2007-08-31 02:24:00,81.327,81.331,81.293,81.331,14400000.0
2007-08-31 02:25:00,81.367,81.367,81.305,81.305,24000000.0
2007-08-31 02:26:00,81.284,81.289,81.278,81.289,9600000.0
2007-08-31 02:27:00,81.272,81.276,81.261,81.261,12800000.0
2007-08-31 02:28:00,81.261,81.272,81.258,81.258,11200000.0
2007-08-31 02:29:00,81.25,81.255,81.247,81.247,11200000.0
2007-08-31 02:30:00,81.227,81.246,81.223,81.236,17600000.0
2007-08-31 02:31:00,81.242,81.242,81.228,81.233,14400000.0
2007-08-31 02:32:00,81.234,81.24,81.232,81.235,12800000.0
2007-08-31 02:33:00,81.243,81.243,81.203,81.203,11200000.0
2007-08-31 02:34:00,81.194,81.221,81.186,81.221,12800000.0
2007-08-31 02:35:00,81.244,81.244,81.225,81.225,12800000.0
2007-08-31 02:36:00,81.222,81.236,81.222,81.225,11200000.0
2007-08-31 02:37:00,81.228,81.237,81.208,81.208,12800000.0
2007-08-31 02:38:00,81.21,81.227,81.209,81.223,12800000.0
2007-08-31 02:39:00,81.22,81.238,81.216,81.235,11200000.0
2007-08-31 02:40:00,81.267,81.285,81.266,81.285,16000000.0
2007-08-31 02:41:00,81.303,81.307,81.296,81.307,12800000.0
2007-08-31 02:42:00,81.325,81.332,81.316,81.329,11200000.0
2007-08-31 02:43:00,81.332,81.341,81.332,81.334,26000000.0
2007-08-31 02:44:00,81.315,81.328,81.315,81.315,12800000.0
2007-08-31 02:45:00,81.274,81.274,81.231,81.231,16000000.0
2007-08-31 02:46:00,81.236,81.258,81.236,81.258,8000000.0
2007-08-31 02:47:00,81.252,81.253,81.244,81.252,16000000.0
2007-08-31 02:48:00,81.281,81.305,81.281,81.305,11200000.0
2007-08-31 02:49:00,81.303,81.305,81.297,81.301,16000000.0
2007-08-31 02:50:00,81.277,81.279,81.267,81.278,17600000.0
2007-08-31 02:51:00,81.279,81.294,81.27,81.27,16000000.0
2007-08-31 02:52:00,81.246,81.246,81.226,81.245,12200000.0
2007-08-31 02:53:00,81.25,81.282,81.201,81.282,12800000.0
2007-08-31 02:54:00,81.309,81.324,81.3,81.324,11200000.0
2007-08-31 02:55:00,81.288,81.29,81.277,81.279,12800000.0
2007-08-31 02:56:00,81.245,81.245,81.202,81.202,11200000.0
2007-08-31 02:57:00,81.226,81.24,81.226,81.226,12800000.0
2007-08-31 02:58:00,81.22,81.232,81.22,81.229,9600000.0
2007-08-31 02:59:00,81.231,81.241,81.223,81.223,16000000.0
2007-08-31 03:00:00,81.193,81.193,81.179,81.187,11200000.0
2007-08-31 03:01:00,81.171,81.184,81.171,81.184,12800000.0
2007-08-31 03:02:00,81.196,81.24,81.196,81.24,12800000.0
2007-08-31 03:03:00,81.243,81.256,81.243,81.249,12800000.0
2007-08-31 03:04:00,81.254,81.262,81.245,81.245,12800000.0
2007-08-31 03:05:00,81.256,81.266,81.256,81.259,17600000.0
2007-08-31 03:06:00,81.251,81.251,81.239,81.239,11200000.0
2007-08-31 03:07:00,81.222,81.235,81.222,81.235,11200000.0
2007-08-31 03:08:00,81.282,81.286,81.265,81.276,11200000.0
2007-08-31 03:09:00,81.277,81.285,81.272,81.272,12800000.0
2007-08-31 03:10:00,81.258,81.274,81.258,81.274,11200000.0
2007-08-31 03:11:00,81.266,81.274,81.262,81.273,12800000.0
2007-08-31 03:12:00,81.263,81.271,81.258,81.258,12800000.0
2007-08-31 03:13:00,81.257,81.266,81.257,81.257,13800000.0
2007-08-31 03:14:00,81.253,81.281,81.251,81.279,12800000.0
2007-08-31 03:15:00,81.305,81.341,81.299,81.341,17600000.0
2007-08-31 03:16:00,81.337,81.337,81.302,81.302,16000000.0
2007-08-31 03:17:00,81.297,81.297,81.27,81.27,12800000.0
2007-08-31 03:18:00,81.297,81.308,81.292,81.308,16000000.0
2007-08-31 03:19:00,81.328,81.328,81.275,81.275,16000000.0
2007-08-31 03:20:00,81.246,81.252,81.237,81.246,17600000.0
2007-08-31 03:21:00,81.234,81.236,81.215,81.215,11200000.0
2007-08-31 03:22:00,81.217,81.219,81.209,81.209,12800000.0
2007-08-31 03:23:00,81.208,81.218,81.208,81.214,9600000.0
2007-08-31 03:24:00,81.224,81.251,81.224,81.251,12800000.0
2007-08-31 03:25:00,81.256,81.27,81.255,81.27,19200000.0
2007-08-31 03:26:00,81.275,81.279,81.274,81.277,12800000.0
2007-08-31 03:27:00,81.257,81.257,81.24,81.24,12800000.0
2007-08-31 03:28:00,81.254,81.258,81.237,81.258,12800000.0
2007-08-31 03:29:00,81.259,81.264,81.239,81.239,11200000.0
2007-08-31 03:30:00,81.277,81.312,81.277,81.31,11200000.0
2007-08-31 03:31:00,81.308,81.308,81.281,81.285,32000000.0
2007-08-31 03:32:00,81.301,81.349,81.301,81.349,11200000.0
2007-08-31 03:33:00,81.355,81.355,81.334,81.334,12800000.0
2007-08-31 03:34:00,81.303,81.309,81.292,81.309,11200000.0
2007-08-31 03:35:00,81.307,81.318,81.295,81.318,14400000.0
2007-08-31 03:36:00,81.303,81.319,81.296,81.319,13200000.0
2007-08-31 03:37:00,81.296,81.312,81.291,81.291,17600000.0
2007-08-31 03:38:00,81.305,81.316,81.296,81.316,12800000.0
2007-08-31 03:39:00,81.291,81.291,81.269,81.278,17600000.0
2007-08-31 03:40:00,81.289,81.308,81.282,81.307,12800000.0
2007-08-31 03:41:00,81.319,81.33,81.319,81.33,12800000.0
2007-08-31 03:42:00,81.331,81.348,81.316,81.348,8000000.0
2007-08-31 03:43:00,81.325,81.325,81.316,81.318,14400000.0
2007-08-31 03:44:00,81.342,81.345,81.338,81.338,8000000.0
2007-08-31 03:45:00,81.322,81.329,81.317,81.317,14400000.0
2007-08-31 03:46:00,81.319,81.319,81.31,81.31,11200000.0
2007-08-31 03:47:00,81.295,81.295,81.28,81.284,12800000.0
2007-08-31 03:48:00,81.311,81.312,81.302,81.302,12800000.0
2007-08-31 03:49:00,81.316,81.316,81.288,81.293,12800000.0
2007-08-31 03:50:00,81.3,81.316,81.3,81.311,11600000.0
2007-08-31 03:51:00,81.315,81.333,81.314,81.331,12800000.0
2007-08-31 03:52:00,81.364,81.403,81.364,81.403,8000000.0
2007-08-31 03:53:00,81.394,81.43,81.394,81.429,11200000.0
2007-08-31 03:54:00,81.428,81.479,81.428,81.466,11200000.0
2007-08-31 03:55:00,81.472,81.497,81.472,81.48,11200000.0
2007-08-31 03:56:00,81.494,81.494,81.467,81.47,11200000.0
2007-08-31 03:57:00,81.431,81.445,81.417,81.43,11200000.0
2007-08-31 03:58:00,81.383,81.383,81.356,81.356,12800000.0
2007-08-31 03:59:00,81.356,81.37,81.356,81.366,17600000.0
2007-08-31 04:00:00,81.376,81.402,81.376,81.387,14400000.0
2007-08-31 04:01:00,81.381,81.385,81.357,81.383,11200000.0
2007-08-31 04:02:00,81.367,81.367,81.361,81.363,4800000.0
2007-08-31 04:03:00,81.351,81.351,81.254,81.254,11200000.0
2007-08-31 04:04:00,81.367,81.382,81.367,81.38,14400000.0
2007-08-31 04:05:00,81.377,81.377,81.338,81.359,14400000.0
2007-08-31 04:06:00,81.375,81.396,81.375,81.396,9600000.0
2007-08-31 04:07:00,81.402,81.402,81.373,81.381,12800000.0
2007-08-31 04:08:00,81.379,81.394,81.368,81.394,12800000.0
2007-08-31 04:09:00,81.402,81.409,81.4,81.409,11200000.0
2007-08-31 04:10:00,81.413,81.423,81.411,81.416,16000000.0
2007-08-31 04:11:00,81.415,81.418,81.409,81.415,12800000.0
2007-08-31 04:12:00,81.417,81.423,81.413,81.423,13200000.0
2007-08-31 04:13:00,81.438,81.442,81.407,81.407,17600000.0
2007-08-31 04:14:00,81.401,81.424,81.401,81.422,11200000.0
2007-08-31 04:15:00,81.443,81.443,81.404,81.408,16000000.0
2007-08-31 04:16:00,81.411,81.411,81.394,81.408,13800000.0
2007-08-31 04:17:00,81.398,81.412,81.398,81.412,17600000.0
2007-08-31 04:18:00,81.399,81.409,81.395,81.406,12800000.0
2007-08-31 04:19:00,81.381,81.394,81.374,81.381,35200000.0
2007-08-31 04:20:00,81.404,81.413,81.404,81.406,11200000.0
2007-08-31 04:21:00,81.393,81.413,81.393,81.404,11200000.0
2007-08-31 04:22:00,81.403,81.403,81.375,81.376,12800000.0
2007-08-31 04:23:00,81.37,81.386,81.37,81.383,12800000.0
2007-08-31 04:24:00,81.38,81.38,81.368,81.378,16000000.0
2007-08-31 04:25:00,81.402,81.409,81.39,81.39,15400000.0
2007-08-31 04:26:00,81.377,81.397,81.377,81.397,12800000.0
2007-08-31 04:27:00,81.395,81.406,81.394,81.394,17600000.0
2007-08-31 04:28:00,81.409,81.428,81.409,81.419,12800000.0
2007-08-31 04:29:00,81.406,81.406,81.374,81.379,8000000.0
2007-08-31 04:30:00,81.367,81.39,81.325,81.384,11200000.0
2007-08-31 04:31:00,81.405,81.405,81.376,81.376,12200000.0
2007-08-31 04:32:00,81.382,81.382,81.37,81.371,17000000.0
2007-08-31 04:33:00,81.359,81.359,81.321,81.321,12800000.0
2007-08-31 04:34:00,81.32,81.339,81.319,81.319,14400000.0
2007-08-31 04:35:00,81.306,81.306,81.289,81.289,11200000.0
2007-08-31 04:36:00,81.284,81.284,81.255,81.255,11200000.0
2007-08-31 04:37:00,81.257,81.287,81.257,81.287,12800000.0
2007-08-31 04:38:00,81.284,81.293,81.272,81.272,16000000.0
2007-08-31 04:39:00,81.287,81.292,81.277,81.282,14400000.0
2007-08-31 04:40:00,81.294,81.305,81.267,81.303,12800000.0
2007-08-31 04:41:00,81.313,81.313,81.29,81.293,11200000.0
2007-08-31 04:42:00,81.28,81.309,81.28,81.295,11200000.0
2007-08-31 04:43:00,81.287,81.304,81.287,81.304,12800000.0
2007-08-31 04:44:00,81.267,81.324,81.267,81.321,17600000.0
2007-08-31 04:45:00,81.297,81.297,81.274,81.289,10600000.0
2007-08-31 04:46:00,81.264,81.269,81.262,81.269,12800000.0
2007-08-31 04:47:00,81.268,81.274,81.256,81.256,16000000.0
2007-08-31 04:48:00,81.258,81.272,81.258,81.272,11200000.0
2007-08-31 04:49:00,81.268,81.29,81.265,81.29,12800000.0
2007-08-31 04:50:00,81.288,81.289,81.275,81.275,17600000.0
2007-08-31 04:51:00,81.261,81.262,81.255,81.255,16000000.0
2007-08-31 04:52:00,81.263,81.267,81.258,81.266,12800000.0
2007-08-31 04:53:00,81.26,81.26,81.236,81.236,12800000.0
2007-08-31 04:54:00,81.208,81.209,81.199,81.199,33000000.0
2007-08-31 04:55:00,81.214,81.225,81.201,81.225,8000000.0
2007-08-31 04:56:00,81.239,81.245,81.232,81.243,16000000.0
2007-08-31 04:57:00,81.246,81.253,81.24,81.249,17600000.0
2007-08-31 04:58:00,81.246,81.252,81.243,81.252,14400000.0
2007-08-31 04:59:00,81.266,81.268,81.254,81.264,17600000.0
2007-08-31 05:00:00,81.254,81.264,81.254,81.264,17600000.0
2007-08-31 05:01:00,81.262,81.275,81.262,81.275,14400000.0
2007-08-31 05:02:00,81.275,81.278,81.266,81.266,17600000.0
2007-08-31 05:03:00,81.272,81.276,81.271,81.276,17600000.0
2007-08-31 05:04:00,81.284,81.288,81.28,81.282,12800000.0
2007-08-31 05:05:00,81.306,81.307,81.276,81.287,12800000.0
2007-08-31 05:06:00,81.28,81.28,81.27,81.27,11200000.0
2007-08-31 05:07:00,81.285,81.307,81.285,81.307,11200000.0
2007-08-31 05:08:00,81.309,81.316,81.308,81.308,11200000.0
2007-08-31 05:09:00,81.306,81.308,81.297,81.308,8000000.0
2007-08-31 05:10:00,81.317,81.336,81.317,81.33,12800000.0
2007-08-31 05:11:00,81.344,81.356,81.344,81.354,9600000.0
2007-08-31 05:12:00,81.339,81.35,81.339,81.345,17600000.0
2007-08-31 05:13:00,81.343,81.343,81.33,81.336,11200000.0
2007-08-31 05:14:00,81.333,81.363,81.333,81.363,16000000.0
2007-08-31 05:15:00,81.366,81.368,81.357,81.359,12800000.0
2007-08-31 05:16:00,81.35,81.369,81.35,81.369,16000000.0
2007-08-31 05:17:00,81.363,81.368,81.357,81.368,17600000.0
2007-08-31 05:18:00,81.366,81.377,81.35,81.377,11200000.0
2007-08-31 05:19:00,81.384,81.384,81.376,81.38,11200000.0
2007-08-31 05:20:00,81.383,81.383,81.37,81.37,12800000.0
2007-08-31 05:21:00,81.376,81.383,81.366,81.383,17600000.0
2007-08-31 05:22:00,81.381,81.381,81.363,81.381,25600000.0
2007-08-31 05:23:00,81.385,81.399,81.373,81.399,17000000.0
2007-08-31 05:24:00,81.398,81.398,81.379,81.389,12800000.0
2007-08-31 05:25:00,81.398,81.423,81.388,81.423,12800000.0
2007-08-31 05:26:00,81.418,81.423,81.404,81.423,11200000.0
2007-08-31 05:27:00,81.435,81.451,81.391,81.45,11200000.0
2007-08-31 05:28:00,81.474,81.479,81.474,81.479,3200000.0
2007-08-31 05:29:00,81.486,81.486,81.453,81.464,17600000.0
2007-08-31 05:30:00,81.45,81.47,81.443,81.462,16000000.0
2007-08-31 05:31:00,81.469,81.479,81.464,81.479,11200000.0
2007-08-31 05:32:00,81.506,81.521,81.46,81.519,12800000.0
2007-08-31 05:33:00,81.54,81.583,81.54,81.583,8000000.0
2007-08-31 05:34:00,81.607,81.636,81.607,81.63,8000000.0
2007-08-31 05:35:00,81.602,81.609,81.594,81.605,11200000.0
2007-08-31 05:36:00,81.652,81.671,81.652,81.671,3200000.0
2007-08-31 05:37:00,81.707,81.721,81.707,81.721,12800000.0
2007-08-31 05:38:00,81.719,81.728,81.714,81.728,11200000.0
2007-08-31 05:39:00,81.765,81.773,81.76,81.765,12800000.0
2007-08-31 05:40:00,81.777,81.803,81.767,81.803,12800000.0
2007-08-31 05:41:00,81.813,81.849,81.813,81.84,16000000.0
2007-08-31 05:42:00,81.845,81.854,81.787,81.853,16000000.0
2007-08-31 05:43:00,81.874,81.887,81.874,81.88,12200000.0
2007-08-31 05:44:00,81.875,81.879,81.87,81.879,14400000.0
2007-08-31 05:45:00,81.881,81.881,81.851,81.851,12800000.0
2007-08-31 05:46:00,81.864,81.89,81.864,81.887,12800000.0
2007-08-31 05:47:00,81.908,81.909,81.889,81.909,12800000.0
2007-08-31 05:48:00,81.911,81.911,81.876,81.876,11200000.0
2007-08-31 05:49:00,81.868,81.925,81.868,81.925,12800000.0
2007-08-31 05:50:00,81.952,81.952,81.909,81.909,12800000.0
2007-08-31 05:51:00,81.875,81.875,81.847,81.868,16000000.0
2007-08-31 05:52:00,81.88,81.918,81.88,81.918,16000000.0
2007-08-31 05:53:00,81.92,81.92,81.875,81.875,12800000.0
2007-08-31 05:54:00,81.877,81.895,81.877,81.895,10000000.0
2007-08-31 05:55:00,81.896,81.93,81.896,81.93,16000000.0
2007-08-31 05:56:00,81.943,81.97,81.943,81.967,17600000.0
2007-08-31 05:57:00,81.969,81.991,81.969,81.991,16000000.0
2007-08-31 05:58:00,81.978,81.987,81.978,81.987,11200000.0
2007-08-31 05:59:00,81.99,82.005,81.984,82.005,17600000.0
2007-08-31 06:00:00,82.029,82.045,82.029,82.036,12800000.0
2007-08-31 06:01:00,82.0,82.0,81.971,81.971,17600000.0
2007-08-31 06:02:00,81.971,81.971,81.958,81.958,17600000.0
2007-08-31 06:03:00,81.972,81.975,81.945,81.945,12800000.0
2007-08-31 06:04:00,81.937,81.943,81.897,81.897,12800000.0
2007-08-31 06:05:00,81.889,81.901,81.875,81.901,11200000.0
2007-08-31 06:06:00,81.884,81.884,81.807,81.807,11200000.0
2007-08-31 06:07:00,81.801,81.813,81.799,81.799,11200000.0
2007-08-31 06:08:00,81.787,81.789,81.766,81.774,17600000.0
2007-08-31 06:09:00,81.739,81.754,81.731,81.754,12800000.0
2007-08-31 06:10:00,81.747,81.747,81.737,81.737,11200000.0
2007-08-31 06:11:00,81.747,81.761,81.737,81.761,15400000.0
2007-08-31 06:12:00,81.769,81.779,81.768,81.779,11600000.0
2007-08-31 06:13:00,81.804,81.804,81.771,81.776,14400000.0
2007-08-31 06:14:00,81.774,81.785,81.772,81.783,17600000.0
2007-08-31 06:15:00,81.805,81.823,81.797,81.823,12800000.0
2007-08-31 06:16:00,81.829,81.858,81.829,81.858,14400000.0
2007-08-31 06:17:00,81.887,81.891,81.863,81.891,14400000.0
2007-08-31 06:18:00,81.87,81.871,81.859,81.86,5800000.0
2007-08-31 06:19:00,81.849,81.865,81.846,81.865,11200000.0
2007-08-31 06:20:00,81.866,81.867,81.857,81.857,12800000.0
2007-08-31 06:21:00,81.766,81.888,81.766,81.846,12800000.0
2007-08-31 06:22:00,81.84,81.844,81.829,81.829,16000000.0
2007-08-31 06:23:00,81.843,81.843,81.833,81.837,11200000.0
2007-08-31 06:24:00,81.838,81.838,81.824,81.824,11200000.0
2007-08-31 06:25:00,81.811,81.817,81.798,81.806,17000000.0
2007-08-31 06:26:00,81.802,81.809,81.797,81.805,11200000.0
2007-08-31 06:27:00,81.802,81.83,81.802,81.83,14400000.0
2007-08-31 06:28:00,81.812,81.816,81.799,81.806,16000000.0
2007-08-31 06:29:00,81.82,81.829,81.817,81.829,12800000.0
2007-08-31 06:30:00,81.815,81.815,81.807,81.812,12800000.0
2007-08-31 06:31:00,81.815,81.825,81.808,81.825,11200000.0
2007-08-31 06:32:00,81.835,81.835,81.826,81.826,3200000.0
2007-08-31 06:33:00,81.831,81.848,81.831,81.831,11200000.0
2007-08-31 06:34:00,81.807,81.807,81.794,81.794,4800000.0
2007-08-31 06:35:00,81.799,81.807,81.799,81.805,11200000.0
2007-08-31 06:36:00,81.802,81.802,81.791,81.791,9600000.0
2007-08-31 06:37:00,81.794,81.794,81.78,81.78,8000000.0
2007-08-31 06:38:00,81.778,81.778,81.772,81.773,8000000.0
2007-08-31 06:39:00,81.77,81.771,81.748,81.748,14400000.0
2007-08-31 06:40:00,81.78,81.78,81.766,81.767,9600000.0
2007-08-31 06:41:00,81.758,81.763,81.754,81.758,11200000.0
2007-08-31 06:42:00,81.752,81.758,81.749,81.757,14400000.0
2007-08-31 06:43:00,81.76,81.766,81.757,81.757,19200000.0
2007-08-31 06:44:00,81.756,81.777,81.756,81.768,11200000.0
2007-08-31 06:45:00,81.754,81.755,81.741,81.755,12800000.0
2007-08-31 06:46:00,81.747,81.747,81.729,81.746,10600000.0
2007-08-31 06:47:00,81.739,81.747,81.738,81.747,12800000.0
2007-08-31 06:48:00,81.748,81.759,81.741,81.759,12800000.0
2007-08-31 06:49:00,81.773,81.773,81.757,81.757,12800000.0
2007-08-31 06:50:00,81.792,81.804,81.791,81.8,14400000.0
2007-08-31 06:51:00,81.784,81.784,81.763,81.767,16000000.0
2007-08-31 06:52:00,81.764,81.774,81.757,81.774,14400000.0
2007-08-31 06:53:00,81.78,81.783,81.756,81.756,11200000.0
2007-08-31 06:54:00,81.726,81.736,81.717,81.719,12800000.0
2007-08-31 06:55:00,81.721,81.721,81.71,81.718,16000000.0
2007-08-31 06:56:00,81.705,81.723,81.651,81.716,12800000.0
2007-08-31 06:57:00,81.709,81.709,81.659,81.659,16000000.0
2007-08-31 06:58:00,81.665,81.665,81.639,81.642,11200000.0
2007-08-31 06:59:00,81.614,81.614,81.588,81.607,17600000.0
2007-08-31 07:00:00,81.629,81.65,81.629,81.65,11200000.0
2007-08-31 07:01:00,81.654,81.663,81.649,81.662,16000000.0
2007-08-31 07:02:00,81.652,81.66,81.645,81.655,12200000.0
2007-08-31 07:03:00,81.643,81.643,81.624,81.636,7400000.0
2007-08-31 07:04:00,81.644,81.644,81.617,81.631,11200000.0
2007-08-31 07:05:00,81.622,81.624,81.615,81.621,11200000.0
2007-08-31 07:06:00,81.632,81.641,81.622,81.623,16000000.0
2007-08-31 07:07:00,81.629,81.652,81.628,81.652,11200000.0
2007-08-31 07:08:00,81.638,81.66,81.634,81.66,28800000.0
2007-08-31 07:09:00,81.645,81.658,81.64,81.651,14400000.0
2007-08-31 07:10:00,81.636,81.636,81.622,81.625,11200000.0
2007-08-31 07:11:00,81.628,81.636,81.628,81.636,17600000.0
2007-08-31 07:12:00,81.63,81.638,81.619,81.619,12800000.0
2007-08-31 07:13:00,81.611,81.616,81.605,81.605,14400000.0
2007-08-31 07:14:00,81.595,81.629,81.595,81.629,12800000.0
2007-08-31 07:15:00,81.643,81.656,81.641,81.653,12800000.0
2007-08-31 07:16:00,81.66,81.674,81.66,81.674,14400000.0
2007-08-31 07:17:00,81.676,81.696,81.676,81.696,11200000.0
2007-08-31 07:18:00,81.719,81.727,81.712,81.712,14400000.0
2007-08-31 07:19:00,81.696,81.74,81.694,81.74,11200000.0
2007-08-31 07:20:00,81.723,81.729,81.68,81.68,14400000.0
2007-08-31 07:21:00,81.679,81.679,81.648,81.649,12800000.0
2007-08-31 07:22:00,81.635,81.635,81.599,81.6,8000000.0
2007-08-31 07:23:00,81.616,81.629,81.615,81.622,16000000.0
2007-08-31 07:24:00,81.602,81.612,81.599,81.612,11200000.0
2007-08-31 07:25:00,81.606,81.62,81.606,81.62,11200000.0
2007-08-31 07:26:00,81.609,81.609,81.573,81.573,12800000.0
2007-08-31 07:27:00,81.577,81.577,81.56,81.573,10600000.0
2007-08-31 07:28:00,81.575,81.578,81.567,81.578,12800000.0
2007-08-31 07:29:00,81.58,81.58,81.565,81.58,27200000.0
2007-08-31 07:30:00,81.573,81.574,81.565,81.573,11200000.0
2007-08-31 07:31:00,81.577,81.58,81.561,81.572,11200000.0
2007-08-31 07:32:00,81.584,81.591,81.581,81.581,12800000.0
2007-08-31 07:33:00,81.604,81.632,81.604,81.632,16000000.0
2007-08-31 07:34:00,81.64,81.643,81.63,81.636,11600000.0
2007-08-31 07:35:00,81.656,81.661,81.642,81.642,16000000.0
2007-08-31 07:36:00,81.646,81.681,81.646,81.675,12800000.0
2007-08-31 07:37:00,81.674,81.68,81.672,81.672,14400000.0
2007-08-31 07:38:00,81.686,81.688,81.664,81.688,16000000.0
2007-08-31 07:39:00,81.685,81.71,81.685,81.703,19200000.0
2007-08-31 07:40:00,81.712,81.712,81.692,81.692,11200000.0
2007-08-31 07:41:00,81.697,81.709,81.697,81.709,11200000.0
2007-08-31 07:42:00,81.711,81.727,81.705,81.727,33000000.0
2007-08-31 07:43:00,81.753,81.754,81.742,81.744,28800000.0
2007-08-31 07:44:00,81.766,81.78,81.766,81.767,17000000.0
2007-08-31 07:45:00,81.764,81.796,81.727,81.775,14400000.0
2007-08-31 07:46:00,81.77,81.793,81.77,81.793,6400000.0
2007-08-31 07:47:00,81.784,81.793,81.784,81.791,11200000.0
2007-08-31 07:48:00,81.811,81.865,81.811,81.865,11200000.0
2007-08-31 07:49:00,81.853,81.864,81.841,81.841,8000000.0
2007-08-31 07:50:00,81.849,81.849,81.836,81.844,11200000.0
2007-08-31 07:51:00,81.848,81.859,81.833,81.845,38400000.0
2007-08-31 07:52:00,81.871,81.885,81.853,81.853,17600000.0
2007-08-31 07:53:00,81.867,81.872,81.866,81.869,11200000.0
2007-08-31 07:54:00,81.868,81.875,81.853,81.875,12800000.0
2007-08-31 07:55:00,81.862,81.898,81.862,81.898,30400000.0
2007-08-31 07:56:00,81.892,81.892,81.876,81.89,16000000.0
2007-08-31 07:57:00,81.885,81.885,81.854,81.855,17600000.0
2007-08-31 07:58:00,81.846,81.846,81.828,81.828,4800000.0
2007-08-31 07:59:00,81.796,81.82,81.796,81.806,17600000.0
2007-08-31 08:00:00,81.807,81.826,81.807,81.822,12800000.0
2007-08-31 08:01:00,81.828,81.855,81.828,81.854,11200000.0
2007-08-31 08:02:00,81.868,81.917,81.868,81.917,12800000.0
2007-08-31 08:03:00,81.905,81.914,81.897,81.903,16000000.0
2007-08-31 08:04:00,81.883,81.883,81.863,81.863,11200000.0
2007-08-31 08:05:00,81.864,81.864,81.838,81.838,12800000.0
2007-08-31 08:06:00,81.848,81.848,81.83,81.839,12800000.0
2007-08-31 08:07:00,81.832,81.832,81.808,81.813,16000000.0
2007-08-31 08:08:00,81.858,81.871,81.849,81.871,12800000.0
2007-08-31 08:09:00,81.88,81.88,81.868,81.871,12800000.0
2007-08-31 08:10:00,81.899,81.906,81.893,81.893,30400000.0
2007-08-31 08:11:00,81.882,81.883,81.867,81.872,12800000.0
2007-08-31 08:12:00,81.879,81.893,81.877,81.892,17600000.0
2007-08-31 08:13:00,81.907,81.939,81.907,81.932,8000000.0
2007-08-31 08:14:00,81.936,81.955,81.934,81.955,16000000.0
2007-08-31 08:15:00,81.957,81.963,81.942,81.942,11200000.0
2007-08-31 08:16:00,81.909,81.953,81.909,81.951,11200000.0
2007-08-31 08:17:00,81.964,81.985,81.964,81.984,11200000.0
2007-08-31 08:18:00,81.987,82.014,81.987,82.007,11200000.0
2007-08-31 08:19:00,82.045,82.056,82.042,82.042,11200000.0
2007-08-31 08:20:00,82.076,82.076,82.051,82.051,12800000.0
2007-08-31 08:21:00,82.039,82.039,81.995,81.997,11200000.0
2007-08-31 08:22:00,82.02,82.022,82.013,82.013,10600000.0
2007-08-31 08:23:00,82.009,82.023,82.009,82.016,16000000.0
2007-08-31 08:24:00,82.01,82.015,81.997,82.015,17600000.0
2007-08-31 08:25:00,82.017,82.018,82.003,82.003,12800000.0
2007-08-31 08:26:00,81.979,81.988,81.979,81.988,12800000.0
2007-08-31 08:27:00,81.991,82.048,81.991,82.048,11200000.0
2007-08-31 08:28:00,82.07,82.131,82.07,82.131,12800000.0
2007-08-31 08:29:00,82.134,82.164,82.134,82.151,11200000.0
2007-08-31 08:30:00,82.153,82.223,82.153,82.219,12800000.0
2007-08-31 08:31:00,82.203,82.204,82.181,82.204,12800000.0
2007-08-31 08:32:00,82.216,82.255,82.216,82.255,14400000.0
2007-08-31 08:33:00,82.272,82.272,82.262,82.262,41600000.0
2007-08-31 08:34:00,82.25,82.25,82.232,82.232,9600000.0
2007-08-31 08:35:00,82.249,82.294,82.242,82.294,48000000.0
2007-08-31 08:36:00,82.311,82.314,82.3,82.314,16000000.0
2007-08-31 08:37:00,82.324,82.324,82.302,82.315,14400000.0
2007-08-31 08:38:00,82.295,82.326,82.295,82.326,17600000.0
2007-08-31 08:39:00,82.338,82.365,82.338,82.365,14400000.0
2007-08-31 08:40:00,82.377,82.378,82.362,82.362,11200000.0
2007-08-31 08:41:00,82.34,82.34,82.324,82.324,32000000.0
2007-08-31 08:42:00,82.317,82.337,82.317,82.327,14400000.0
2007-08-31 08:43:00,82.322,82.336,82.306,82.336,12800000.0
2007-08-31 08:44:00,82.333,82.35,82.329,82.349,16000000.0
2007-08-31 08:45:00,82.352,82.361,82.347,82.347,12800000.0
2007-08-31 08:46:00,82.342,82.345,82.33,82.33,12800000.0
2007-08-31 08:47:00,82.334,82.358,82.334,82.344,23400000.0
2007-08-31 08:48:00,82.337,82.369,82.337,82.369,11200000.0
2007-08-31 08:49:00,82.375,82.387,82.366,82.387,17600000.0
2007-08-31 08:50:00,82.417,82.502,82.417,82.502,12800000.0
2007-08-31 08:51:00,82.547,82.593,82.547,82.56,22400000.0
2007-08-31 08:52:00,82.555,82.555,82.498,82.498,35200000.0
2007-08-31 08:53:00,82.467,82.484,82.463,82.463,55400000.0
2007-08-31 08:54:00,82.466,82.479,82.466,82.471,12800000.0
2007-08-31 08:55:00,82.496,82.604,82.496,82.604,17600000.0
2007-08-31 08:56:00,82.672,82.69,82.645,82.645,14800000.0
2007-08-31 08:57:00,82.642,82.642,82.579,82.579,43600000.0
2007-08-31 08:58:00,82.538,82.538,82.518,82.518,4800000.0
2007-08-31 08:59:00,82.502,82.517,82.484,82.484,14800000.0
2007-08-31 09:00:00,82.493,82.494,82.473,82.473,32000000.0
2007-08-31 09:01:00,82.481,82.496,82.463,82.496,32000000.0
2007-08-31 09:02:00,82.511,82.515,82.499,82.508,19600000.0
2007-08-31 09:03:00,82.526,82.534,82.516,82.529,16000000.0
2007-08-31 09:04:00,82.518,82.542,82.502,82.538,22400000.0
2007-08-31 09:05:00,82.555,82.555,82.541,82.548,19200000.0
2007-08-31 09:06:00,82.52,82.52,82.478,82.478,30400000.0
2007-08-31 09:07:00,82.436,82.468,82.435,82.468,19200000.0
2007-08-31 09:08:00,82.475,82.475,82.454,82.47,12800000.0
2007-08-31 09:09:00,82.468,82.468,82.437,82.437,46400000.0
2007-08-31 09:10:00,82.43,82.457,82.43,82.45,24000000.0
2007-08-31 09:11:00,82.452,82.463,82.426,82.426,28800000.0
2007-08-31 09:12:00,82.432,82.466,82.432,82.462,14400000.0
2007-08-31 09:13:00,82.5,82.5,82.467,82.492,12800000.0
2007-08-31 09:14:00,82.52,82.547,82.52,82.547,12800000.0
2007-08-31 09:15:00,82.539,82.539,82.526,82.526,30400000.0
2007-08-31 09:16:00,82.539,82.539,82.512,82.512,49600000.0
2007-08-31 09:17:00,82.493,82.493,82.432,82.433,78200000.0
2007-08-31 09:18:00,82.443,82.473,82.443,82.466,72000000.0
2007-08-31 09:19:00,82.484,82.496,82.477,82.481,65600000.0
2007-08-31 09:20:00,82.481,82.484,82.455,82.455,76200000.0
2007-08-31 09:21:00,82.447,82.469,82.447,82.467,49600000.0
2007-08-31 09:22:00,82.476,82.49,82.476,82.479,36800000.0
2007-08-31 09:23:00,82.493,82.509,82.492,82.492,68800000.0
2007-08-31 09:24:00,82.477,82.482,82.468,82.47,43200000.0
2007-08-31 09:25:00,82.477,82.485,82.477,82.481,19200000.0
2007-08-31 09:26:00,82.478,82.486,82.478,82.486,32000000.0
2007-08-31 09:27:00,82.504,82.518,82.502,82.517,70400000.0
2007-08-31 09:28:00,82.51,82.514,82.496,82.499,11200000.0
2007-08-31 09:29:00,82.487,82.487,82.473,82.48,36800000.0
2007-08-31 09:30:00,82.483,82.483,82.463,82.463,25000000.0
2007-08-31 09:31:00,82.455,82.456,82.449,82.452,12800000.0
2007-08-31 09:32:00,82.443,82.444,82.439,82.44,33600000.0
2007-08-31 09:33:00,82.426,82.426,82.387,82.387,29800000.0
2007-08-31 09:34:00,82.396,82.412,82.389,82.4,33600000.0
2007-08-31 09:35:00,82.397,82.397,82.385,82.391,52800000.0
2007-08-31 09:36:00,82.383,82.394,82.381,82.388,46400000.0
2007-08-31 09:37:00,82.379,82.379,82.364,82.371,33600000.0
2007-08-31 09:38:00,82.352,82.359,82.342,82.345,12800000.0
2007-08-31 09:39:00,82.328,82.328,82.25,82.25,42600000.0
2007-08-31 09:40:00,82.243,82.243,82.214,82.226,46400000.0
2007-08-31 09:41:00,82.236,82.242,82.229,82.242,30400000.0
2007-08-31 09:42:00,82.244,82.248,82.236,82.237,41400000.0
2007-08-31 09:43:00,82.239,82.242,82.227,82.242,56000000.0
2007-08-31 09:44:00,82.243,82.26,82.243,82.257,30400000.0
2007-08-31 09:45:00,82.259,82.261,82.248,82.258,19200000.0
2007-08-31 09:46:00,82.261,82.261,82.254,82.254,27200000.0
2007-08-31 09:47:00,82.249,82.249,82.241,82.249,12800000.0
2007-08-31 09:48:00,82.251,82.251,82.225,82.227,13200000.0
2007-08-31 09:49:00,82.217,82.217,82.158,82.158,16000000.0
2007-08-31 09:50:00,82.169,82.201,82.169,82.201,33600000.0
2007-08-31 09:51:00,82.206,82.206,82.182,82.182,85200000.0
2007-08-31 09:52:00,82.175,82.193,82.173,82.193,11200000.0
2007-08-31 09:53:00,82.209,82.236,82.206,82.236,30400000.0
2007-08-31 09:54:00,82.215,82.221,82.207,82.218,12800000.0
2007-08-31 09:55:00,82.247,82.254,82.247,82.253,33600000.0
2007-08-31 09:56:00,82.256,82.261,82.251,82.252,36800000.0
2007-08-31 09:57:00,82.249,82.254,82.247,82.249,23400000.0
2007-08-31 09:58:00,82.242,82.25,82.237,82.237,32000000.0
2007-08-31 09:59:00,82.234,82.234,82.225,82.232,50600000.0
2007-08-31 10:00:00,82.223,82.226,82.214,82.224,61200000.0
2007-08-31 10:01:00,82.214,82.214,82.205,82.212,17600000.0
2007-08-31 10:02:00,82.19,82.195,82.174,82.174,36800000.0
2007-08-31 10:03:00,82.161,82.161,82.093,82.093,44800000.0
2007-08-31 10:04:00,82.053,82.053,82.014,82.051,40400000.0
2007-08-31 10:05:00,82.084,82.113,82.084,82.111,38400000.0
2007-08-31 10:06:00,82.122,82.144,82.122,82.14,33600000.0
2007-08-31 10:07:00,82.144,82.15,82.138,82.142,43200000.0
2007-08-31 10:08:00,82.147,82.16,82.147,82.156,49000000.0
2007-08-31 10:09:00,82.164,82.164,82.149,82.149,12800000.0
2007-08-31 10:10:00,82.17,82.189,82.168,82.189,46400000.0
2007-08-31 10:11:00,82.197,82.198,82.187,82.188,57600000.0
2007-08-31 10:12:00,82.173,82.187,82.173,82.186,57600000.0
2007-08-31 10:13:00,82.179,82.183,82.162,82.17,42000000.0
2007-08-31 10:14:00,82.176,82.2,82.176,82.188,30400000.0
2007-08-31 10:15:00,82.194,82.196,82.183,82.188,30400000.0
2007-08-31 10:16:00,82.185,82.2,82.18,82.2,17600000.0
2007-08-31 10:17:00,82.19,82.209,82.19,82.197,12800000.0
2007-08-31 10:18:00,82.192,82.198,82.175,82.177,13200000.0
2007-08-31 10:19:00,82.169,82.178,82.16,82.178,75200000.0
2007-08-31 10:20:00,82.187,82.191,82.181,82.183,16000000.0
2007-08-31 10:21:00,82.186,82.198,82.186,82.195,35200000.0
2007-08-31 10:22:00,82.204,82.209,82.197,82.201,16000000.0
2007-08-31 10:23:00,82.203,82.219,82.203,82.206,33600000.0
2007-08-31 10:24:00,82.206,82.206,82.196,82.196,43600000.0
2007-08-31 10:25:00,82.204,82.216,82.202,82.215,63400000.0
2007-08-31 10:26:00,82.223,82.231,82.223,82.229,36800000.0
2007-08-31 10:27:00,82.239,82.263,82.239,82.263,52800000.0
2007-08-31 10:28:00,82.266,82.273,82.26,82.262,87200000.0
2007-08-31 10:29:00,82.284,82.304,82.284,82.298,16400000.0
2007-08-31 10:30:00,82.306,82.329,82.305,82.317,26600000.0
2007-08-31 10:31:00,82.333,82.35,82.333,82.341,32000000.0
2007-08-31 10:32:00,82.352,82.393,82.352,82.393,46400000.0
2007-08-31 10:33:00,82.397,82.397,82.385,82.39,36000000.0
2007-08-31 10:34:00,82.404,82.453,82.395,82.453,17600000.0
2007-08-31 10:35:00,82.444,82.451,82.437,82.447,12800000.0
2007-08-31 10:36:00,82.418,82.418,82.371,82.371,11600000.0
2007-08-31 10:37:00,82.36,82.367,82.36,82.366,19600000.0
2007-08-31 10:38:00,82.373,82.378,82.366,82.366,28800000.0
2007-08-31 10:39:00,82.358,82.372,82.358,82.37,16400000.0
2007-08-31 10:40:00,82.376,82.381,82.364,82.364,24000000.0
2007-08-31 10:41:00,82.348,82.348,82.313,82.313,57600000.0
2007-08-31 10:42:00,82.302,82.302,82.223,82.226,38400000.0
2007-08-31 10:43:00,82.258,82.311,82.258,82.311,18000000.0
2007-08-31 10:44:00,82.33,82.336,82.321,82.321,19200000.0
2007-08-31 10:45:00,82.308,82.316,82.307,82.316,22400000.0
2007-08-31 10:46:00,82.297,82.31,82.297,82.31,28800000.0
2007-08-31 10:47:00,82.308,82.308,82.295,82.302,25000000.0
2007-08-31 10:48:00,82.306,82.319,82.306,82.308,38400000.0
2007-08-31 10:49:00,82.308,82.314,82.308,82.313,25600000.0
2007-08-31 10:50:00,82.313,82.313,82.301,82.312,59600000.0
2007-08-31 10:51:00,82.297,82.297,82.217,82.217,68800000.0
2007-08-31 10:52:00,82.216,82.216,82.194,82.194,35200000.0
2007-08-31 10:53:00,82.192,82.207,82.191,82.206,58600000.0
2007-08-31 10:54:00,82.208,82.249,82.208,82.244,54400000.0
2007-08-31 10:55:00,82.236,82.253,82.23,82.253,41600000.0
2007-08-31 10:56:00,82.252,82.252,82.229,82.24,44800000.0
2007-08-31 10:57:00,82.244,82.248,82.238,82.239,33600000.0
2007-08-31 10:58:00,82.235,82.268,82.235,82.268,40000000.0
2007-08-31 10:59:00,82.265,82.275,82.265,82.273,49600000.0
2007-08-31 11:00:00,82.291,82.336,82.291,82.336,50600000.0
2007-08-31 11:01:00,82.376,82.395,82.376,82.395,12800000.0
2007-08-31 11:02:00,82.398,82.409,82.392,82.403,19200000.0
2007-08-31 11:03:00,82.41,82.435,82.41,82.435,36800000.0
2007-08-31 11:04:00,82.43,82.43,82.399,82.399,27200000.0
2007-08-31 11:05:00,82.391,82.391,82.372,82.379,11200000.0
2007-08-31 11:06:00,82.403,82.432,82.403,82.423,30400000.0
2007-08-31 11:07:00,82.434,82.45,82.434,82.45,46400000.0
2007-08-31 11:08:00,82.47,82.494,82.467,82.494,31400000.0
2007-08-31 11:09:00,82.498,82.508,82.493,82.498,75600000.0
2007-08-31 11:10:00,82.504,82.51,82.488,82.49,36800000.0
2007-08-31 11:11:00,82.492,82.51,82.49,82.498,52600000.0
2007-08-31 11:12:00,82.506,82.516,82.5,82.509,70400000.0
2007-08-31 11:13:00,82.5,82.509,82.475,82.475,12800000.0
2007-08-31 11:14:00,82.462,82.462,82.446,82.446,57400000.0
2007-08-31 11:15:00,82.458,82.458,82.448,82.451,11200000.0
2007-08-31 11:16:00,82.463,82.475,82.459,82.459,17600000.0
2007-08-31 11:17:00,82.46,82.493,82.46,82.486,54400000.0
2007-08-31 11:18:00,82.475,82.481,82.464,82.473,73600000.0
2007-08-31 11:19:00,82.473,82.488,82.468,82.484,56000000.0
2007-08-31 11:20:00,82.485,82.492,82.483,82.492,34600000.0
2007-08-31 11:21:00,82.502,82.525,82.502,82.525,40000000.0
2007-08-31 11:22:00,82.482,82.483,82.47,82.475,41600000.0
2007-08-31 11:23:00,82.489,82.489,82.457,82.457,51200000.0
2007-08-31 11:24:00,82.433,82.441,82.428,82.441,52800000.0
2007-08-31 11:25:00,82.435,82.436,82.416,82.416,35200000.0
2007-08-31 11:26:00,82.423,82.424,82.412,82.412,26600000.0
2007-08-31 11:27:00,82.416,82.438,82.416,82.432,12800000.0
2007-08-31 11:28:00,82.44,82.465,82.44,82.457,42000000.0
2007-08-31 11:29:00,82.467,82.489,82.459,82.489,43200000.0
2007-08-31 11:30:00,82.494,82.509,82.494,82.498,11600000.0
2007-08-31 11:31:00,82.508,82.508,82.474,82.474,27200000.0
2007-08-31 11:32:00,82.48,82.48,82.466,82.466,35600000.0
2007-08-31 11:33:00,82.442,82.446,82.436,82.446,17600000.0
2007-08-31 11:34:00,82.437,82.437,82.429,82.431,33600000.0
2007-08-31 11:35:00,82.427,82.447,82.427,82.447,17600000.0
2007-08-31 11:36:00,82.438,82.452,82.426,82.448,43200000.0
2007-08-31 11:37:00,82.453,82.468,82.453,82.465,41000000.0
2007-08-31 11:38:00,82.464,82.469,82.457,82.467,27200000.0
2007-08-31 11:39:00,82.476,82.48,82.465,82.465,10600000.0
2007-08-31 11:40:00,82.457,82.457,82.451,82.452,22400000.0
2007-08-31 11:41:00,82.45,82.452,82.441,82.45,37800000.0
2007-08-31 11:42:00,82.454,82.454,82.437,82.443,38400000.0
2007-08-31 11:43:00,82.441,82.441,82.425,82.438,17600000.0
2007-08-31 11:44:00,82.459,82.463,82.456,82.462,59600000.0
2007-08-31 11:45:00,82.457,82.483,82.457,82.483,49600000.0
2007-08-31 11:46:00,82.486,82.502,82.483,82.502,11200000.0
2007-08-31 11:47:00,82.51,82.531,82.51,82.524,56000000.0
2007-08-31 11:48:00,82.534,82.566,82.534,82.56,14400000.0
2007-08-31 11:49:00,82.545,82.545,82.521,82.521,41600000.0
2007-08-31 11:50:00,82.516,82.52,82.503,82.503,44800000.0
2007-08-31 11:51:00,82.497,82.499,82.49,82.495,44800000.0
2007-08-31 11:52:00,82.527,82.531,82.518,82.524,32400000.0
2007-08-31 11:53:00,82.538,82.54,82.512,82.512,35200000.0
2007-08-31 11:54:00,82.496,82.501,82.489,82.496,47800000.0
2007-08-31 11:55:00,82.481,82.481,82.462,82.462,44800000.0
2007-08-31 11:56:00,82.47,82.487,82.469,82.487,64000000.0
2007-08-31 11:57:00,82.481,82.485,82.447,82.447,22400000.0
2007-08-31 11:58:00,82.434,82.434,82.41,82.426,41600000.0
2007-08-31 11:59:00,82.427,82.439,82.427,82.433,51200000.0
2007-08-31 12:00:00,82.44,82.448,82.439,82.444,36800000.0
2007-08-31 12:01:00,82.441,82.443,82.435,82.44,19200000.0
2007-08-31 12:02:00,82.444,82.462,82.444,82.46,12800000.0
2007-08-31 12:03:00,82.482,82.483,82.475,82.483,51600000.0
2007-08-31 12:04:00,82.5,82.505,82.492,82.492,24000000.0
2007-08-31 12:05:00,82.468,82.469,82.456,82.456,28800000.0
2007-08-31 12:06:00,82.432,82.432,82.385,82.387,23400000.0
2007-08-31 12:07:00,82.377,82.377,82.337,82.337,20800000.0
2007-08-31 12:08:00,82.333,82.35,82.333,82.35,4800000.0
2007-08-31 12:09:00,82.36,82.375,82.36,82.375,11200000.0
2007-08-31 12:10:00,82.366,82.37,82.355,82.355,11200000.0
2007-08-31 12:11:00,82.353,82.353,82.343,82.344,27200000.0
2007-08-31 12:12:00,82.344,82.345,82.336,82.34,30400000.0
2007-08-31 12:13:00,82.35,82.389,82.35,82.389,14400000.0
2007-08-31 12:14:00,82.402,82.427,82.398,82.427,16000000.0
2007-08-31 12:15:00,82.429,82.438,82.423,82.423,27200000.0
2007-08-31 12:16:00,82.403,82.403,82.379,82.385,26600000.0
2007-08-31 12:17:00,82.386,82.4,82.386,82.4,43200000.0
2007-08-31 12:18:00,82.395,82.395,82.384,82.39,25600000.0
2007-08-31 12:19:00,82.392,82.41,82.392,82.408,35200000.0
2007-08-31 12:20:00,82.403,82.403,82.392,82.403,36800000.0
2007-08-31 12:21:00,82.41,82.41,82.402,82.404,59200000.0
2007-08-31 12:22:00,82.412,82.412,82.4,82.411,29800000.0
2007-08-31 12:23:00,82.411,82.411,82.398,82.398,32000000.0
2007-08-31 12:24:00,82.401,82.417,82.401,82.415,33600000.0
2007-08-31 12:25:00,82.414,82.437,82.414,82.437,22200000.0
2007-08-31 12:26:00,82.431,82.44,82.431,82.438,30400000.0
2007-08-31 12:27:00,82.458,82.458,82.44,82.443,29800000.0
2007-08-31 12:28:00,82.446,82.464,82.446,82.453,60600000.0
2007-08-31 12:29:00,82.345,82.483,82.319,82.362,115200000.0
2007-08-31 12:30:00,82.451,82.451,82.35,82.433,46400000.0
2007-08-31 12:31:00,82.455,82.455,82.432,82.437,70400000.0
2007-08-31 12:32:00,82.418,82.433,82.411,82.411,27000000.0
2007-08-31 12:33:00,82.407,82.418,82.407,82.415,40000000.0
2007-08-31 12:34:00,82.399,82.399,82.373,82.373,27200000.0
2007-08-31 12:35:00,82.379,82.379,82.36,82.37,25600000.0
2007-08-31 12:36:00,82.382,82.394,82.373,82.394,47400000.0
2007-08-31 12:37:00,82.399,82.405,82.392,82.398,14400000.0
2007-08-31 12:38:00,82.381,82.381,82.354,82.361,14400000.0
2007-08-31 12:39:00,82.331,82.339,82.316,82.316,24000000.0
2007-08-31 12:40:00,82.315,82.315,82.302,82.302,16000000.0
2007-08-31 12:41:00,82.296,82.299,82.292,82.298,22400000.0
2007-08-31 12:42:00,82.303,82.315,82.303,82.305,22400000.0
2007-08-31 12:43:00,82.289,82.297,82.283,82.283,36200000.0
2007-08-31 12:44:00,82.282,82.288,82.279,82.288,22400000.0
2007-08-31 12:45:00,82.298,82.379,82.298,82.379,34600000.0
2007-08-31 12:46:00,82.401,82.416,82.398,82.416,44800000.0
2007-08-31 12:47:00,82.433,82.445,82.433,82.443,8000000.0
2007-08-31 12:48:00,82.469,82.487,82.469,82.484,31400000.0
2007-08-31 12:49:00,82.481,82.486,82.466,82.466,40000000.0
2007-08-31 12:50:00,82.475,82.484,82.474,82.474,15400000.0
2007-08-31 12:51:00,82.472,82.482,82.466,82.482,21800000.0
2007-08-31 12:52:00,82.474,82.477,82.458,82.477,25600000.0
2007-08-31 12:53:00,82.468,82.488,82.468,82.488,11200000.0
2007-08-31 12:54:00,82.517,82.518,82.507,82.507,11200000.0
2007-08-31 12:55:00,82.518,82.55,82.518,82.534,24000000.0
2007-08-31 12:56:00,82.504,82.516,82.504,82.514,12800000.0
2007-08-31 12:57:00,82.518,82.526,82.514,82.526,27200000.0
2007-08-31 12:58:00,82.509,82.519,82.509,82.516,12800000.0
2007-08-31 12:59:00,82.524,82.528,82.521,82.528,14400000.0
2007-08-31 13:00:00,82.551,82.577,82.551,82.577,16000000.0
2007-08-31 13:01:00,82.59,82.596,82.575,82.596,17600000.0
2007-08-31 13:02:00,82.611,82.624,82.611,82.614,12800000.0
2007-08-31 13:03:00,82.582,82.582,82.547,82.547,12800000.0
2007-08-31 13:04:00,82.573,82.573,82.553,82.553,16000000.0
2007-08-31 13:05:00,82.537,82.537,82.528,82.536,12800000.0
2007-08-31 13:06:00,82.556,82.556,82.535,82.535,17400000.0
2007-08-31 13:07:00,82.54,82.553,82.536,82.536,12800000.0
2007-08-31 13:08:00,82.536,82.536,82.513,82.522,32400000.0
2007-08-31 13:09:00,82.526,82.542,82.526,82.533,28800000.0
2007-08-31 13:10:00,82.51,82.51,82.498,82.507,31400000.0
2007-08-31 13:11:00,82.51,82.534,82.508,82.534,19200000.0
2007-08-31 13:12:00,82.557,82.559,82.55,82.552,16000000.0
2007-08-31 13:13:00,82.543,82.543,82.495,82.495,11200000.0
2007-08-31 13:14:00,82.516,82.516,82.492,82.492,11200000.0
2007-08-31 13:15:00,82.495,82.538,82.495,82.538,11200000.0
2007-08-31 13:16:00,82.554,82.569,82.554,82.569,25600000.0
2007-08-31 13:17:00,82.572,82.585,82.56,82.562,12800000.0
2007-08-31 13:18:00,82.503,82.514,82.501,82.514,56000000.0
2007-08-31 13:19:00,82.512,82.519,82.499,82.509,14400000.0
2007-08-31 13:20:00,82.496,82.501,82.488,82.501,12800000.0
2007-08-31 13:21:00,82.506,82.522,82.506,82.522,55400000.0
2007-08-31 13:22:00,82.543,82.547,82.539,82.542,11200000.0
2007-08-31 13:23:00,82.544,82.544,82.51,82.51,12200000.0
2007-08-31 13:24:00,82.485,82.485,82.472,82.472,13800000.0
2007-08-31 13:25:00,82.464,82.466,82.448,82.466,33600000.0
2007-08-31 13:26:00,82.461,82.468,82.461,82.462,24000000.0
2007-08-31 13:27:00,82.453,82.462,82.446,82.458,40000000.0
2007-08-31 13:28:00,82.467,82.467,82.455,82.455,20800000.0
2007-08-31 13:29:00,82.456,82.466,82.456,82.464,22800000.0
2007-08-31 13:30:00,82.498,82.498,82.486,82.486,36200000.0
2007-08-31 13:31:00,82.464,82.504,82.457,82.504,11200000.0
2007-08-31 13:32:00,82.52,82.566,82.52,82.566,18400000.0
2007-08-31 13:33:00,82.526,82.527,82.505,82.505,12800000.0
2007-08-31 13:34:00,82.466,82.466,82.402,82.402,12800000.0
2007-08-31 13:35:00,82.372,82.416,82.372,82.416,12800000.0
2007-08-31 13:36:00,82.448,82.449,82.418,82.439,48000000.0
2007-08-31 13:37:00,82.446,82.453,82.441,82.448,24000000.0
2007-08-31 13:38:00,82.422,82.422,82.402,82.402,28800000.0
2007-08-31 13:39:00,82.398,82.402,82.39,82.396,25600000.0
2007-08-31 13:40:00,82.407,82.417,82.407,82.412,12800000.0
2007-08-31 13:41:00,82.393,82.406,82.393,82.406,16000000.0
2007-08-31 13:42:00,82.399,82.407,82.397,82.405,13200000.0
2007-08-31 13:43:00,82.411,82.411,82.399,82.403,25600000.0
2007-08-31 13:44:00,82.4,82.416,82.398,82.41,28800000.0
2007-08-31 13:45:00,82.417,82.431,82.417,82.423,12200000.0
2007-08-31 13:46:00,82.419,82.419,82.4,82.401,14800000.0
2007-08-31 13:47:00,82.385,82.39,82.371,82.374,27200000.0
2007-08-31 13:48:00,82.369,82.375,82.367,82.374,14400000.0
2007-08-31 13:49:00,82.386,82.386,82.373,82.374,33600000.0
2007-08-31 13:50:00,82.371,82.393,82.371,82.389,34000000.0
2007-08-31 13:51:00,82.418,82.476,82.418,82.476,16000000.0
2007-08-31 13:52:00,82.46,82.46,82.433,82.441,40000000.0
2007-08-31 13:53:00,82.41,82.426,82.41,82.418,36800000.0
2007-08-31 13:54:00,82.419,82.432,82.403,82.403,24400000.0
2007-08-31 13:55:00,82.383,82.383,82.354,82.355,11200000.0
2007-08-31 13:56:00,82.336,82.342,82.336,82.339,14400000.0
2007-08-31 13:57:00,82.321,82.321,82.297,82.301,14400000.0
2007-08-31 13:58:00,82.304,82.306,82.296,82.306,32000000.0
2007-08-31 13:59:00,82.314,82.318,82.309,82.31,47600000.0
2007-08-31 14:00:00,82.304,82.31,82.29,82.298,31400000.0
2007-08-31 14:01:00,82.31,82.325,82.31,82.322,14400000.0
2007-08-31 14:02:00,82.33,82.335,82.322,82.323,28800000.0
2007-08-31 14:03:00,82.314,82.315,82.299,82.299,14400000.0
2007-08-31 14:04:00,82.275,82.275,82.25,82.251,14400000.0
2007-08-31 14:05:00,82.252,82.267,82.251,82.267,25600000.0
2007-08-31 14:06:00,82.263,82.294,82.263,82.291,17600000.0
2007-08-31 14:07:00,82.301,82.33,82.301,82.33,12800000.0
2007-08-31 14:08:00,82.309,82.311,82.294,82.307,24000000.0
2007-08-31 14:09:00,82.309,82.324,82.295,82.314,11200000.0
2007-08-31 14:10:00,82.322,82.344,82.322,82.344,17600000.0
2007-08-31 14:11:00,82.343,82.357,82.339,82.357,12800000.0
2007-08-31 14:12:00,82.367,82.379,82.367,82.376,12800000.0
2007-08-31 14:13:00,82.35,82.35,82.312,82.312,24000000.0
2007-08-31 14:14:00,82.307,82.32,82.29,82.29,20800000.0
2007-08-31 14:15:00,82.271,82.271,82.233,82.233,33600000.0
2007-08-31 14:16:00,82.243,82.243,82.215,82.215,27200000.0
2007-08-31 14:17:00,82.203,82.217,82.201,82.217,11200000.0
2007-08-31 14:18:00,82.244,82.244,82.166,82.166,16400000.0
2007-08-31 14:19:00,82.142,82.152,82.099,82.114,39400000.0
2007-08-31 14:20:00,82.091,82.091,82.05,82.05,14400000.0
2007-08-31 14:21:00,82.045,82.063,82.044,82.063,33600000.0
2007-08-31 14:22:00,82.087,82.095,82.083,82.095,14400000.0
2007-08-31 14:23:00,82.128,82.169,82.128,82.169,17600000.0
2007-08-31 14:24:00,82.18,82.2,82.179,82.2,36800000.0
2007-08-31 14:25:00,82.189,82.2,82.177,82.2,12800000.0
2007-08-31 14:26:00,82.219,82.221,82.198,82.207,18600000.0
2007-08-31 14:27:00,82.231,82.236,82.219,82.219,10600000.0
2007-08-31 14:28:00,82.219,82.22,82.211,82.211,11200000.0
2007-08-31 14:29:00,82.209,82.209,82.191,82.191,12800000.0
2007-08-31 14:30:00,82.189,82.27,82.139,82.261,11200000.0
2007-08-31 14:31:00,82.285,82.285,82.189,82.279,16000000.0
2007-08-31 14:32:00,82.302,82.338,82.302,82.321,12800000.0
2007-08-31 14:33:00,82.302,82.302,82.286,82.294,17600000.0
2007-08-31 14:34:00,82.284,82.288,82.269,82.269,17600000.0
2007-08-31 14:35:00,82.269,82.274,82.266,82.271,11200000.0
2007-08-31 14:36:00,82.273,82.285,82.273,82.276,12800000.0
2007-08-31 14:37:00,82.273,82.273,82.259,82.261,12200000.0
2007-08-31 14:38:00,82.266,82.274,82.257,82.264,11200000.0
2007-08-31 14:39:00,82.267,82.307,82.267,82.29,17600000.0
2007-08-31 14:40:00,82.294,82.33,82.294,82.327,16000000.0
2007-08-31 14:41:00,82.335,82.342,82.329,82.335,11200000.0
2007-08-31 14:42:00,82.33,82.33,82.29,82.297,12800000.0
2007-08-31 14:43:00,82.284,82.284,82.234,82.234,17600000.0
2007-08-31 14:44:00,82.261,82.309,82.261,82.306,12800000.0
2007-08-31 14:45:00,82.293,82.313,82.293,82.304,12800000.0
2007-08-31 14:46:00,82.301,82.301,82.288,82.299,17600000.0
2007-08-31 14:47:00,82.288,82.297,82.285,82.297,12800000.0
2007-08-31 14:48:00,82.291,82.291,82.273,82.275,11200000.0
2007-08-31 14:49:00,82.27,82.295,82.27,82.295,16000000.0
2007-08-31 14:50:00,82.251,82.286,82.235,82.286,12800000.0
2007-08-31 14:51:00,82.29,82.292,82.283,82.283,17600000.0
2007-08-31 14:52:00,82.267,82.282,82.267,82.282,14400000.0
2007-08-31 14:53:00,82.275,82.285,82.273,82.285,11200000.0
2007-08-31 14:54:00,82.279,82.279,82.262,82.262,12800000.0
2007-08-31 14:55:00,82.269,82.269,82.246,82.246,11600000.0
2007-08-31 14:56:00,82.262,82.278,82.258,82.269,16000000.0
2007-08-31 14:57:00,82.275,82.28,82.269,82.28,12800000.0
2007-08-31 14:58:00,82.303,82.333,82.303,82.333,14400000.0
2007-08-31 14:59:00,82.354,82.361,82.351,82.361,12800000.0
2007-08-31 15:00:00,82.368,82.381,82.368,82.369,15400000.0
2007-08-31 15:01:00,82.369,82.379,82.366,82.376,17600000.0
2007-08-31 15:02:00,82.384,82.384,82.375,82.375,11200000.0
2007-08-31 15:03:00,82.381,82.387,82.378,82.378,10600000.0
2007-08-31 15:04:00,82.38,82.383,82.375,82.375,16000000.0
2007-08-31 15:05:00,82.367,82.37,82.339,82.339,12800000.0
2007-08-31 15:06:00,82.316,82.317,82.302,82.302,11200000.0
2007-08-31 15:07:00,82.33,82.342,82.322,82.322,11200000.0
2007-08-31 15:08:00,82.293,82.293,82.273,82.274,11200000.0
2007-08-31 15:09:00,82.253,82.269,82.253,82.268,14400000.0
2007-08-31 15:10:00,82.28,82.313,82.28,82.313,16000000.0
2007-08-31 15:11:00,82.321,82.321,82.287,82.287,11200000.0
2007-08-31 15:12:00,82.248,82.261,82.232,82.261,12800000.0
2007-08-31 15:13:00,82.284,82.284,82.275,82.282,12800000.0
2007-08-31 15:14:00,82.285,82.29,82.281,82.284,16000000.0
2007-08-31 15:15:00,82.27,82.278,82.263,82.271,17600000.0
2007-08-31 15:16:00,82.285,82.285,82.253,82.253,12800000.0
2007-08-31 15:17:00,82.22,82.227,82.219,82.226,14400000.0
2007-08-31 15:18:00,82.238,82.24,82.217,82.226,12800000.0
2007-08-31 15:19:00,82.217,82.224,82.192,82.203,16000000.0
2007-08-31 15:20:00,82.217,82.225,82.21,82.21,16000000.0
2007-08-31 15:21:00,82.222,82.228,82.135,82.225,17600000.0
2007-08-31 15:22:00,82.224,82.224,82.21,82.21,11600000.0
2007-08-31 15:23:00,82.223,82.231,82.213,82.228,11600000.0
2007-08-31 15:24:00,82.272,82.284,82.272,82.283,11200000.0
2007-08-31 15:25:00,82.262,82.266,82.236,82.236,12800000.0
2007-08-31 15:26:00,82.235,82.246,82.23,82.246,14400000.0
2007-08-31 15:27:00,82.251,82.251,82.236,82.236,12800000.0
2007-08-31 15:28:00,82.232,82.232,82.22,82.222,12800000.0
2007-08-31 15:29:00,82.205,82.205,82.182,82.182,17600000.0
2007-08-31 15:30:00,82.188,82.189,82.177,82.187,17000000.0
2007-08-31 15:31:00,82.183,82.192,82.176,82.192,12800000.0
2007-08-31 15:32:00,82.194,82.194,82.18,82.189,11200000.0
2007-08-31 15:33:00,82.203,82.215,82.203,82.212,11200000.0
2007-08-31 15:34:00,82.214,82.22,82.193,82.193,11200000.0
2007-08-31 15:35:00,82.182,82.198,82.175,82.196,13200000.0
2007-08-31 15:36:00,82.202,82.202,82.191,82.199,14400000.0
2007-08-31 15:37:00,82.209,82.243,82.209,82.243,16000000.0
2007-08-31 15:38:00,82.241,82.268,82.239,82.268,16000000.0
2007-08-31 15:39:00,82.265,82.288,82.263,82.288,14400000.0
2007-08-31 15:40:00,82.298,82.301,82.282,82.297,12800000.0
2007-08-31 15:41:00,82.265,82.265,82.248,82.253,16000000.0
2007-08-31 15:42:00,82.298,82.298,82.21,82.233,17600000.0
2007-08-31 15:43:00,82.224,82.236,82.219,82.219,12800000.0
2007-08-31 15:44:00,82.23,82.23,82.206,82.207,12800000.0
2007-08-31 15:45:00,82.19,82.225,82.188,82.225,12800000.0
2007-08-31 15:46:00,82.254,82.256,82.247,82.247,11200000.0
2007-08-31 15:47:00,82.24,82.259,82.239,82.259,11200000.0
2007-08-31 15:48:00,82.244,82.247,82.207,82.207,12800000.0
2007-08-31 15:49:00,82.218,82.224,82.201,82.201,11200000.0
2007-08-31 15:50:00,82.209,82.273,82.209,82.273,14400000.0
2007-08-31 15:51:00,82.253,82.253,82.205,82.205,11200000.0
2007-08-31 15:52:00,82.222,82.23,82.196,82.196,10600000.0
2007-08-31 15:53:00,82.2,82.208,82.192,82.195,12800000.0
2007-08-31 15:54:00,82.203,82.226,82.185,82.205,17600000.0
2007-08-31 15:55:00,82.196,82.2,82.179,82.2,17600000.0
2007-08-31 15:56:00,82.189,82.189,82.157,82.181,11200000.0
2007-08-31 15:57:00,82.194,82.194,82.167,82.167,14400000.0
2007-08-31 15:58:00,82.161,82.17,82.128,82.128,11600000.0
2007-08-31 15:59:00,82.116,82.121,82.104,82.104,11200000.0
2007-08-31 16:00:00,82.08,82.08,81.916,81.916,11200000.0
2007-08-31 16:01:00,81.874,81.874,81.717,81.717,11200000.0
2007-08-31 16:02:00,81.655,81.655,81.45,81.45,17600000.0
2007-08-31 16:03:00,81.367,81.407,81.362,81.405,12800000.0
2007-08-31 16:04:00,81.393,81.432,81.323,81.432,10600000.0
2007-08-31 16:05:00,81.54,81.762,81.54,81.762,14400000.0
2007-08-31 16:06:00,81.743,81.753,81.706,81.71,16000000.0
2007-08-31 16:07:00,81.744,81.788,81.744,81.788,11200000.0
2007-08-31 16:08:00,81.77,81.772,81.712,81.712,11200000.0
2007-08-31 16:09:00,81.693,81.693,81.637,81.637,12800000.0
2007-08-31 16:10:00,81.622,81.647,81.622,81.647,12800000.0
2007-08-31 16:11:00,81.665,81.688,81.659,81.659,11200000.0
2007-08-31 16:12:00,81.564,81.564,81.409,81.409,17600000.0
2007-08-31 16:13:00,81.396,81.46,81.379,81.46,11200000.0
2007-08-31 16:14:00,81.467,81.484,81.467,81.479,14400000.0
2007-08-31 16:15:00,81.401,81.443,81.375,81.443,11200000.0
2007-08-31 16:16:00,81.453,81.453,81.373,81.384,11200000.0
2007-08-31 16:17:00,81.378,81.433,81.378,81.433,17600000.0
2007-08-31 16:18:00,81.491,81.546,81.491,81.546,16000000.0
2007-08-31 16:19:00,81.551,81.577,81.551,81.556,11200000.0
2007-08-31 16:20:00,81.583,81.615,81.583,81.598,11200000.0
2007-08-31 16:21:00,81.588,81.609,81.585,81.606,11200000.0
2007-08-31 16:22:00,81.61,81.616,81.605,81.607,11200000.0
2007-08-31 16:23:00,81.586,81.586,81.572,81.584,12200000.0
2007-08-31 16:24:00,81.606,81.606,81.594,81.594,11200000.0
2007-08-31 16:25:00,81.569,81.572,81.541,81.542,12200000.0
2007-08-31 16:26:00,81.519,81.519,81.41,81.41,13200000.0
2007-08-31 16:27:00,81.402,81.434,81.402,81.43,17600000.0
2007-08-31 16:28:00,81.455,81.517,81.455,81.517,11200000.0
2007-08-31 16:29:00,81.561,81.621,81.561,81.621,14400000.0
2007-08-31 16:30:00,81.615,81.637,81.615,81.636,14400000.0
2007-08-31 16:31:00,81.605,81.605,81.565,81.585,14400000.0
2007-08-31 16:32:00,81.594,81.607,81.59,81.607,11200000.0
2007-08-31 16:33:00,81.62,81.7,81.62,81.7,14400000.0
2007-08-31 16:34:00,81.69,81.718,81.69,81.717,17600000.0
2007-08-31 16:35:00,81.718,81.737,81.711,81.735,12800000.0
2007-08-31 16:36:00,81.748,81.751,81.721,81.721,11600000.0
2007-08-31 16:37:00,81.687,81.71,81.687,81.695,12800000.0
2007-08-31 16:38:00,81.701,81.701,81.639,81.641,14400000.0
2007-08-31 16:39:00,81.629,81.64,81.627,81.64,12800000.0
2007-08-31 16:40:00,81.63,81.63,81.599,81.599,17600000.0
2007-08-31 16:41:00,81.608,81.608,81.576,81.576,12800000.0
2007-08-31 16:42:00,81.535,81.535,81.5,81.502,11200000.0
2007-08-31 16:43:00,81.495,81.509,81.495,81.499,12800000.0
2007-08-31 16:44:00,81.503,81.544,81.502,81.544,11200000.0
2007-08-31 16:45:00,81.569,81.569,81.553,81.556,11200000.0
2007-08-31 16:46:00,81.548,81.578,81.546,81.578,14400000.0
2007-08-31 16:47:00,81.571,81.588,81.571,81.588,17600000.0
2007-08-31 16:48:00,81.596,81.596,81.543,81.543,10600000.0
2007-08-31 16:49:00,81.509,81.511,81.494,81.51,12800000.0
2007-08-31 16:50:00,81.494,81.494,81.426,81.426,17600000.0
2007-08-31 16:51:00,81.421,81.448,81.372,81.372,11200000.0
2007-08-31 16:52:00,81.44,81.448,81.426,81.434,17600000.0
2007-08-31 16:53:00,81.441,81.491,81.441,81.491,17600000.0
2007-08-31 16:54:00,81.492,81.492,81.462,81.484,17600000.0
2007-08-31 16:55:00,81.507,81.507,81.473,81.473,14400000.0
2007-08-31 16:56:00,81.455,81.455,81.416,81.416,12800000.0
2007-08-31 16:57:00,81.398,81.413,81.395,81.395,16000000.0
2007-08-31 16:58:00,81.382,81.382,81.36,81.376,12800000.0
2007-08-31 16:59:00,81.355,81.355,81.308,81.308,12800000.0
2007-08-31 17:00:00,81.28,81.328,81.274,81.328,11200000.0
2007-08-31 17:01:00,81.348,81.354,81.261,81.316,13200000.0
2007-08-31 17:02:00,81.314,81.314,81.177,81.177,16000000.0
2007-08-31 17:03:00,81.1,81.1,81.036,81.036,17600000.0
2007-08-31 17:04:00,81.016,81.104,81.016,81.104,11200000.0
2007-08-31 17:05:00,81.154,81.183,81.154,81.183,17600000.0
2007-08-31 17:06:00,81.163,81.17,81.148,81.152,11200000.0
2007-08-31 17:07:00,81.166,81.166,81.121,81.121,11200000.0
2007-08-31 17:08:00,81.1,81.1,81.03,81.03,17600000.0
2007-08-31 17:09:00,81.008,81.01,80.924,80.924,16000000.0
2007-08-31 17:10:00,80.871,80.871,80.844,80.844,11200000.0
2007-08-31 17:11:00,80.849,80.959,80.849,80.959,12800000.0
2007-08-31 17:12:00,80.989,81.004,80.977,80.999,12800000.0
2007-08-31 17:13:00,81.03,81.046,81.029,81.045,12800000.0
2007-08-31 17:14:00,81.055,81.092,81.055,81.089,12800000.0
2007-08-31 17:15:00,81.161,81.19,81.161,81.186,12800000.0
2007-08-31 17:16:00,81.184,81.184,81.076,81.076,11200000.0
2007-08-31 17:17:00,81.069,81.069,81.015,81.015,11200000.0
2007-08-31 17:18:00,80.993,81.01,80.993,81.006,12200000.0
2007-08-31 17:19:00,81.014,81.099,81.014,81.099,16000000.0
2007-08-31 17:20:00,81.158,81.158,81.099,81.099,11200000.0
2007-08-31 17:21:00,81.063,81.069,81.042,81.064,12800000.0
2007-08-31 17:22:00,81.064,81.074,80.985,81.074,10600000.0
2007-08-31 17:23:00,81.066,81.069,81.06,81.065,11200000.0
2007-08-31 17:24:00,81.074,81.097,81.074,81.097,11200000.0
2007-08-31 17:25:00,81.098,81.131,81.098,81.124,11600000.0
2007-08-31 17:26:00,81.132,81.16,81.132,81.157,11200000.0
2007-08-31 17:27:00,81.162,81.163,81.157,81.159,17600000.0
2007-08-31 17:28:00,81.189,81.22,81.189,81.217,12800000.0
2007-08-31 17:29:00,81.18,81.202,81.173,81.173,12800000.0
2007-08-31 17:30:00,81.18,81.231,81.18,81.231,11200000.0
2007-08-31 17:31:00,81.231,81.237,81.226,81.232,12800000.0
2007-08-31 17:32:00,81.248,81.279,81.248,81.279,11200000.0
2007-08-31 17:33:00,81.288,81.339,81.288,81.339,12200000.0
2007-08-31 17:34:00,81.349,81.412,81.348,81.412,11200000.0
2007-08-31 17:35:00,81.43,81.447,81.428,81.447,12800000.0
2007-08-31 17:36:00,81.503,81.503,81.492,81.494,11600000.0
2007-08-31 17:37:00,81.492,81.493,81.484,81.49,11200000.0
2007-08-31 17:38:00,81.519,81.538,81.518,81.518,16000000.0
2007-08-31 17:39:00,81.552,81.631,81.552,81.631,17600000.0
2007-08-31 17:40:00,81.596,81.596,81.518,81.518,11200000.0
2007-08-31 17:41:00,81.5,81.503,81.484,81.499,11200000.0
2007-08-31 17:42:00,81.48,81.48,81.451,81.451,11200000.0
2007-08-31 17:43:00,81.416,81.416,81.377,81.377,13200000.0
2007-08-31 17:44:00,81.364,81.364,81.313,81.313,12800000.0
2007-08-31 17:45:00,81.288,81.288,81.252,81.252,11200000.0
2007-08-31 17:46:00,81.237,81.241,81.226,81.241,12800000.0
2007-08-31 17:47:00,81.29,81.297,81.285,81.296,12200000.0
2007-08-31 17:48:00,81.295,81.32,81.288,81.32,11200000.0
2007-08-31 17:49:00,81.339,81.342,81.333,81.339,17600000.0
2007-08-31 17:50:00,81.367,81.402,81.367,81.402,12800000.0
2007-08-31 17:51:00,81.426,81.426,81.374,81.374,11600000.0
2007-08-31 17:52:00,81.313,81.317,81.276,81.317,12800000.0
2007-08-31 17:53:00,81.333,81.346,81.329,81.343,16000000.0
2007-08-31 17:54:00,81.325,81.333,81.316,81.316,14400000.0
2007-08-31 17:55:00,81.32,81.346,81.251,81.34,10600000.0
2007-08-31 17:56:00,81.281,81.29,81.257,81.29,11200000.0
2007-08-31 17:57:00,81.295,81.295,81.233,81.243,16000000.0
2007-08-31 17:58:00,81.272,81.298,81.272,81.296,11600000.0
2007-08-31 17:59:00,81.3,81.3,81.281,81.285,10600000.0
2007-08-31 18:00:00,81.263,81.265,81.253,81.253,17600000.0
2007-08-31 18:01:00,81.242,81.242,81.101,81.208,17000000.0
2007-08-31 18:02:00,81.241,81.253,81.234,81.235,17600000.0
2007-08-31 18:03:00,81.259,81.277,81.257,81.277,13800000.0
2007-08-31 18:04:00,81.281,81.281,81.234,81.234,11200000.0
2007-08-31 18:05:00,81.195,81.195,81.146,81.155,11200000.0
2007-08-31 18:06:00,81.14,81.157,81.14,81.15,12800000.0
2007-08-31 18:07:00,81.146,81.146,81.126,81.135,11200000.0
2007-08-31 18:08:00,81.122,81.122,81.099,81.099,16000000.0
2007-08-31 18:09:00,81.123,81.132,81.122,81.122,16000000.0
2007-08-31 18:10:00,81.125,81.125,81.113,81.116,12800000.0
2007-08-31 18:11:00,81.118,81.16,81.117,81.16,11600000.0
2007-08-31 18:12:00,81.193,81.246,81.193,81.246,12800000.0
2007-08-31 18:13:00,81.261,81.261,81.246,81.257,11200000.0
2007-08-31 18:14:00,81.274,81.285,81.274,81.281,12800000.0
2007-08-31 18:15:00,81.27,81.28,81.27,81.274,12800000.0
2007-08-31 18:16:00,81.254,81.254,81.201,81.201,12800000.0
2007-08-31 18:17:00,81.155,81.155,81.101,81.101,16000000.0
2007-08-31 18:18:00,81.099,81.135,81.099,81.135,11200000.0
2007-08-31 18:19:00,81.123,81.13,81.109,81.13,14400000.0
2007-08-31 18:20:00,81.146,81.163,81.146,81.163,12800000.0
2007-08-31 18:21:00,81.17,81.179,81.159,81.167,11200000.0
2007-08-31 18:22:00,81.188,81.213,81.145,81.213,16000000.0
2007-08-31 18:23:00,81.222,81.264,81.222,81.258,15400000.0
2007-08-31 18:24:00,81.267,81.27,81.237,81.237,12800000.0
2007-08-31 18:25:00,81.246,81.254,81.233,81.233,11200000.0
2007-08-31 18:26:00,81.228,81.228,81.212,81.213,12800000.0
2007-08-31 18:27:00,81.195,81.226,81.195,81.212,14400000.0
2007-08-31 18:28:00,81.22,81.225,81.214,81.223,12800000.0
2007-08-31 18:29:00,81.266,81.272,81.226,81.226,13200000.0
2007-08-31 18:30:00,81.23,81.24,81.218,81.218,11200000.0
2007-08-31 18:31:00,81.219,81.299,81.219,81.299,12800000.0
2007-08-31 18:32:00,81.37,81.37,81.323,81.323,11200000.0
2007-08-31 18:33:00,81.315,81.315,81.272,81.272,10600000.0
2007-08-31 18:34:00,81.29,81.328,81.29,81.327,13200000.0
2007-08-31 18:35:00,81.343,81.343,81.316,81.336,12800000.0
2007-08-31 18:36:00,81.333,81.334,81.316,81.334,12800000.0
2007-08-31 18:37:00,81.336,81.349,81.335,81.345,17600000.0
2007-08-31 18:38:00,81.323,81.323,81.285,81.311,11200000.0
2007-08-31 18:39:00,81.338,81.406,81.338,81.406,16000000.0
2007-08-31 18:40:00,81.415,81.449,81.415,81.449,12800000.0
2007-08-31 18:41:00,81.414,81.414,81.373,81.373,14400000.0
2007-08-31 18:42:00,81.392,81.406,81.392,81.401,11200000.0
2007-08-31 18:43:00,81.367,81.367,81.326,81.326,12200000.0
2007-08-31 18:44:00,81.314,81.331,81.312,81.328,11200000.0
2007-08-31 18:45:00,81.335,81.336,81.325,81.327,10600000.0
2007-08-31 18:46:00,81.338,81.338,81.311,81.311,11200000.0
2007-08-31 18:47:00,81.312,81.312,81.298,81.298,12800000.0
2007-08-31 18:48:00,81.305,81.305,81.284,81.284,12800000.0
2007-08-31 18:49:00,81.275,81.278,81.27,81.271,12800000.0
2007-08-31 18:50:00,81.23,81.23,81.145,81.145,17000000.0
2007-08-31 18:51:00,81.126,81.126,81.091,81.091,12800000.0
2007-08-31 18:52:00,81.082,81.086,81.059,81.059,13200000.0
2007-08-31 18:53:00,81.038,81.082,81.021,81.082,12800000.0
2007-08-31 18:54:00,81.084,81.084,81.06,81.06,11200000.0
2007-08-31 18:55:00,81.047,81.047,81.018,81.018,11200000.0
2007-08-31 18:56:00,81.006,81.06,81.0,81.06,15400000.0
2007-08-31 18:57:00,81.078,81.078,81.052,81.057,11200000.0
2007-08-31 18:58:00,81.053,81.055,81.044,81.046,11200000.0
2007-08-31 18:59:00,81.042,81.045,81.03,81.03,17600000.0
2007-08-31 19:00:00,81.017,81.04,81.017,81.034,12800000.0
2007-08-31 19:01:00,81.033,81.083,81.033,81.083,16000000.0
2007-08-31 19:02:00,81.105,81.105,81.081,81.081,11200000.0
2007-08-31 19:03:00,81.093,81.093,81.087,81.087,11200000.0
2007-08-31 19:04:00,81.08,81.094,81.08,81.086,16000000.0
2007-08-31 19:05:00,81.081,81.098,81.081,81.083,14400000.0
2007-08-31 19:06:00,81.095,81.122,81.095,81.122,16000000.0
2007-08-31 19:07:00,81.095,81.095,81.074,81.081,11200000.0
2007-08-31 19:08:00,81.08,81.085,81.068,81.076,17600000.0
2007-08-31 19:09:00,81.075,81.096,81.075,81.09,12800000.0
2007-08-31 19:10:00,81.102,81.114,81.092,81.114,17600000.0
2007-08-31 19:11:00,81.123,81.134,81.11,81.134,12800000.0
2007-08-31 19:12:00,81.131,81.136,81.119,81.131,11200000.0
2007-08-31 19:13:00,81.132,81.162,81.132,81.162,11600000.0
2007-08-31 19:14:00,81.162,81.176,81.16,81.16,15400000.0
2007-08-31 19:15:00,81.194,81.218,81.194,81.216,12800000.0
2007-08-31 19:16:00,81.215,81.215,81.188,81.204,12800000.0
2007-08-31 19:17:00,81.187,81.187,81.154,81.154,12800000.0
2007-08-31 19:18:00,81.142,81.162,81.142,81.162,17600000.0
2007-08-31 19:19:00,81.144,81.147,81.125,81.125,16000000.0
2007-08-31 19:20:00,81.12,81.139,81.12,81.131,16000000.0
2007-08-31 19:21:00,81.145,81.159,81.145,81.15,11600000.0
2007-08-31 19:22:00,81.144,81.156,81.144,81.156,11200000.0
2007-08-31 19:23:00,81.149,81.149,81.13,81.13,17600000.0
2007-08-31 19:24:00,81.128,81.138,81.122,81.138,17600000.0
2007-08-31 19:25:00,81.139,81.148,81.118,81.118,17600000.0
2007-08-31 19:26:00,81.109,81.121,81.109,81.118,11200000.0
2007-08-31 19:27:00,81.132,81.137,81.131,81.137,11200000.0
2007-08-31 19:28:00,81.152,81.171,81.152,81.162,12800000.0
2007-08-31 19:29:00,81.158,81.192,81.158,81.19,11200000.0
2007-08-31 19:30:00,81.194,81.194,81.173,81.184,14400000.0
2007-08-31 19:31:00,81.209,81.212,81.187,81.205,11200000.0
2007-08-31 19:32:00,81.192,81.192,81.169,81.169,12800000.0
2007-08-31 19:33:00,81.144,81.144,81.115,81.115,12800000.0
2007-08-31 19:34:00,81.126,81.131,81.117,81.117,12200000.0
2007-08-31 19:35:00,81.133,81.146,81.114,81.114,17600000.0
2007-08-31 19:36:00,81.095,81.101,81.094,81.096,10600000.0
2007-08-31 19:37:00,81.119,81.132,81.119,81.124,11200000.0
2007-08-31 19:38:00,81.123,81.137,81.123,81.127,17600000.0
2007-08-31 19:39:00,81.135,81.137,81.111,81.122,16000000.0
2007-08-31 19:40:00,81.112,81.122,81.099,81.099,14400000.0
2007-08-31 19:41:00,81.09,81.1,81.065,81.065,17600000.0
2007-08-31 19:42:00,81.065,81.07,81.06,81.066,12800000.0
2007-08-31 19:43:00,81.056,81.095,81.05,81.095,11200000.0
2007-08-31 19:44:00,81.09,81.108,81.085,81.09,16000000.0
2007-08-31 19:45:00,81.075,81.092,81.075,81.092,12800000.0
2007-08-31 19:46:00,81.077,81.079,81.072,81.077,10600000.0
2007-08-31 19:47:00,81.061,81.072,81.04,81.04,16000000.0
2007-08-31 19:48:00,81.048,81.079,81.048,81.079,11600000.0
2007-08-31 19:49:00,81.092,81.114,81.083,81.083,12800000.0
2007-08-31 19:50:00,81.069,81.087,81.069,81.079,12800000.0
2007-08-31 19:51:00,81.09,81.09,81.059,81.067,17600000.0
2007-08-31 19:52:00,81.066,81.066,81.06,81.062,10600000.0
2007-08-31 19:53:00,81.049,81.062,81.045,81.062,12800000.0
2007-08-31 19:54:00,81.071,81.087,81.069,81.069,14200000.0
2007-08-31 19:55:00,81.055,81.064,81.055,81.063,8000000.0
2007-08-31 19:56:00,81.065,81.07,81.062,81.064,11200000.0
2007-08-31 19:57:00,81.066,81.092,81.066,81.092,12800000.0
2007-08-31 19:58:00,81.083,81.089,81.079,81.08,14400000.0
2007-08-31 19:59:00,81.079,81.101,81.079,81.101,14400000.0
2007-08-31 20:00:00,81.12,81.135,81.12,81.129,12800000.0
2007-08-31 20:01:00,81.124,81.124,81.112,81.116,11200000.0
2007-08-31 20:02:00,81.111,81.111,81.089,81.089,11200000.0
2007-08-31 20:03:00,81.095,81.124,81.095,81.124,16000000.0
2007-08-31 20:04:00,81.107,81.135,81.105,81.116,12800000.0
2007-08-31 20:05:00,81.113,81.131,81.109,81.124,12800000.0
2007-08-31 20:06:00,81.113,81.146,81.113,81.146,12800000.0
2007-08-31 20:07:00,81.111,81.12,81.105,81.12,8000000.0
2007-08-31 20:08:00,81.121,81.146,81.121,81.146,12800000.0
2007-08-31 20:09:00,81.15,81.156,81.143,81.154,16000000.0
2007-08-31 20:10:00,81.157,81.157,81.143,81.144,17600000.0
2007-08-31 20:11:00,81.154,81.16,81.152,81.155,14400000.0
2007-08-31 20:12:00,81.15,81.161,81.15,81.154,14400000.0
2007-08-31 20:13:00,81.149,81.149,81.138,81.139,11200000.0
2007-08-31 20:14:00,81.129,81.151,81.129,81.151,11200000.0
2007-08-31 20:15:00,81.135,81.135,81.119,81.119,6400000.0
2007-08-31 20:16:00,81.128,81.147,81.128,81.147,12800000.0
2007-08-31 20:17:00,81.14,81.14,81.121,81.126,12800000.0
2007-08-31 20:18:00,81.125,81.137,81.119,81.137,12800000.0
2007-08-31 20:19:00,81.149,81.161,81.145,81.152,11200000.0
2007-08-31 20:20:00,81.135,81.135,81.118,81.118,11200000.0
2007-08-31 20:21:00,81.118,81.119,81.085,81.106,12800000.0
2007-08-31 20:22:00,81.108,81.108,81.097,81.099,11200000.0
2007-08-31 20:23:00,81.092,81.097,81.071,81.071,11200000.0
2007-08-31 20:24:00,81.094,81.094,81.068,81.073,16000000.0
2007-08-31 20:25:00,81.079,81.083,81.074,81.077,12800000.0
2007-08-31 20:26:00,81.062,81.067,81.06,81.063,11600000.0
2007-08-31 20:27:00,81.057,81.07,81.056,81.07,17000000.0
2007-08-31 20:28:00,81.077,81.082,81.076,81.079,18000000.0
2007-08-31 20:29:00,81.083,81.096,81.083,81.094,11200000.0
2007-08-31 20:30:00,81.07,81.093,81.07,81.093,11200000.0
2007-08-31 20:31:00,81.105,81.105,81.09,81.092,14400000.0
2007-08-31 20:32:00,81.096,81.098,81.085,81.085,16000000.0
2007-08-31 20:33:00,81.085,81.095,81.079,81.087,15400000.0
2007-08-31 20:34:00,81.086,81.091,81.074,81.088,16000000.0
2007-08-31 20:35:00,81.092,81.111,81.092,81.106,14400000.0
2007-08-31 20:36:00,81.076,81.076,81.052,81.053,11200000.0
2007-08-31 20:37:00,81.053,81.053,81.041,81.042,18000000.0
2007-08-31 20:38:00,81.039,81.051,81.039,81.051,12800000.0
2007-08-31 20:39:00,81.074,81.11,81.074,81.11,16000000.0
2007-08-31 20:40:00,81.111,81.111,81.09,81.096,12800000.0
2007-08-31 20:41:00,81.089,81.104,81.089,81.103,17600000.0
2007-08-31 20:42:00,81.098,81.101,81.09,81.094,12800000.0
2007-08-31 20:43:00,81.101,81.112,81.101,81.11,11200000.0
2007-08-31 20:44:00,81.114,81.138,81.114,81.137,11200000.0
2007-08-31 20:45:00,81.139,81.154,81.136,81.136,11200000.0
2007-08-31 20:46:00,81.145,81.146,81.129,81.129,12800000.0
2007-08-31 20:47:00,81.136,81.146,81.077,81.142,11200000.0
2007-08-31 20:48:00,81.146,81.149,81.14,81.147,12800000.0
2007-08-31 20:49:00,81.151,81.151,81.14,81.146,12800000.0
2007-08-31 20:50:00,81.141,81.141,81.135,81.135,12800000.0
2007-08-31 20:51:00,81.13,81.139,81.126,81.126,16000000.0
2007-08-31 20:52:00,81.138,81.138,81.118,81.118,11200000.0
2007-08-31 20:53:00,81.108,81.134,81.108,81.134,12800000.0
2007-08-31 20:54:00,81.127,81.134,81.112,81.134,11200000.0
2007-08-31 20:55:00,81.138,81.14,81.134,81.135,12800000.0
2007-08-31 20:56:00,81.123,81.132,81.123,81.132,12800000.0
2007-08-31 20:57:00,81.135,81.135,81.128,81.134,12200000.0
2007-08-31 20:58:00,81.131,81.139,81.128,81.139,17600000.0
2007-08-31 20:59:00,81.143,81.15,81.141,81.147,16000000.0
2007-08-31 21:00:00,81.131,81.138,81.121,81.133,12800000.0
2007-08-31 21:01:00,81.137,81.146,81.137,81.146,12200000.0
2007-08-31 21:02:00,81.131,81.146,81.131,81.14,14400000.0
2007-08-31 21:03:00,81.133,81.146,81.133,81.146,11200000.0
2007-08-31 21:04:00,81.143,81.152,81.133,81.152,11200000.0
2007-08-31 21:05:00,81.156,81.156,81.147,81.151,14400000.0
2007-08-31 21:06:00,81.14,81.147,81.139,81.141,17600000.0
2007-08-31 21:07:00,81.147,81.151,81.143,81.144,12800000.0
2007-08-31 21:08:00,81.137,81.146,81.137,81.145,12800000.0
2007-08-31 21:09:00,81.144,81.144,81.132,81.132,14400000.0
2007-08-31 21:10:00,81.14,81.146,81.124,81.139,12800000.0
2007-08-31 21:11:00,81.149,81.154,81.144,81.144,8000000.0
2007-08-31 21:12:00,81.129,81.133,81.119,81.133,12800000.0
2007-08-31 21:13:00,81.149,81.182,81.149,81.182,12800000.0
2007-08-31 21:14:00,81.195,81.229,81.186,81.229,17600000.0
2007-08-31 21:15:00,81.219,81.221,81.18,81.188,17600000.0
2007-08-31 21:16:00,81.196,81.199,81.19,81.191,12800000.0
2007-08-31 21:17:00,81.196,81.196,81.169,81.175,12200000.0
2007-08-31 21:18:00,81.198,81.22,81.198,81.22,12800000.0
2007-08-31 21:19:00,81.226,81.227,81.209,81.227,12800000.0
2007-08-31 21:20:00,81.213,81.213,81.187,81.196,12200000.0
2007-08-31 21:21:00,81.182,81.184,81.167,81.167,16000000.0
2007-08-31 21:22:00,81.173,81.173,81.168,81.168,8000000.0
2007-08-31 21:23:00,81.174,81.185,81.172,81.183,14400000.0
2007-08-31 21:24:00,81.179,81.207,81.179,81.202,12800000.0
2007-08-31 21:25:00,81.173,81.188,81.162,81.162,12800000.0
2007-08-31 21:26:00,81.177,81.185,81.168,81.185,17000000.0
2007-08-31 21:27:00,81.193,81.203,81.18,81.188,13600000.0
2007-08-31 21:28:00,81.197,81.206,81.197,81.206,12600000.0
2007-08-31 21:29:00,81.215,81.217,81.214,81.216,11200000.0
2007-08-31 21:30:00,81.222,81.247,81.222,81.243,10600000.0
2007-08-31 21:31:00,81.25,81.257,81.25,81.253,8000000.0
2007-08-31 21:32:00,81.283,81.298,81.222,81.222,8000000.0
2007-08-31 21:33:00,81.275,81.308,81.267,81.308,12800000.0
2007-08-31 21:34:00,81.317,81.328,81.317,81.326,11200000.0
2007-08-31 21:35:00,81.334,81.337,81.327,81.333,8000000.0
2007-08-31 21:36:00,81.342,81.354,81.341,81.354,17600000.0
2007-08-31 21:37:00,81.351,81.351,81.324,81.325,12800000.0
2007-08-31 21:38:00,81.333,81.349,81.325,81.336,12800000.0
2007-08-31 21:39:00,81.339,81.353,81.338,81.338,16000000.0
2007-08-31 21:40:00,81.343,81.358,81.343,81.358,12800000.0
2007-08-31 21:41:00,81.361,81.369,81.356,81.356,11200000.0
2007-08-31 21:42:00,81.369,81.374,81.369,81.374,6400000.0
2007-08-31 21:43:00,81.37,81.394,81.37,81.393,17600000.0
2007-08-31 21:44:00,81.379,81.379,81.368,81.368,8000000.0
2007-08-31 21:45:00,81.372,81.378,81.361,81.366,12800000.0
2007-08-31 21:46:00,81.358,81.368,81.342,81.367,12800000.0
2007-08-31 21:47:00,81.355,81.355,81.33,81.33,11200000.0
2007-08-31 21:48:00,81.283,81.283,81.242,81.242,17600000.0
2007-08-31 21:49:00,81.233,81.251,81.162,81.251,11200000.0
2007-08-31 21:50:00,81.269,81.296,81.264,81.296,11200000.0
2007-08-31 21:51:00,81.299,81.303,81.296,81.298,11200000.0
2007-08-31 21:52:00,81.307,81.311,81.291,81.291,11200000.0
2007-08-31 21:53:00,81.287,81.289,81.245,81.245,17600000.0
2007-08-31 21:54:00,81.262,81.276,81.259,81.261,14400000.0
2007-08-31 21:55:00,81.259,81.268,81.249,81.263,16000000.0
2007-08-31 21:56:00,81.254,81.254,81.238,81.238,12800000.0
2007-08-31 21:57:00,81.217,81.235,81.217,81.235,8000000.0
2007-08-31 21:58:00,81.228,81.237,81.217,81.234,11200000.0
2007-08-31 21:59:00,81.225,81.227,81.224,81.226,8000000.0
2007-08-31 22:00:00,81.209,81.213,81.195,81.21,12800000.0
2007-08-31 22:01:00,81.215,81.231,81.122,81.122,12800000.0
2007-08-31 22:02:00,81.211,81.231,81.211,81.227,12800000.0
2007-08-31 22:03:00,81.228,81.228,81.215,81.215,12800000.0
2007-08-31 22:04:00,81.214,81.214,81.139,81.139,10600000.0
2007-08-31 22:05:00,81.209,81.219,81.209,81.215,11200000.0
2007-08-31 22:06:00,81.218,81.219,81.21,81.214,17600000.0
2007-08-31 22:07:00,81.219,81.225,81.21,81.225,12800000.0
2007-08-31 22:08:00,81.229,81.229,81.22,81.227,11200000.0
2007-08-31 22:09:00,81.213,81.225,81.207,81.207,11200000.0
2007-08-31 22:10:00,81.193,81.194,81.184,81.184,17600000.0
2007-08-31 22:11:00,81.188,81.192,81.185,81.19,8000000.0
2007-08-31 22:12:00,81.193,81.202,81.173,81.173,10600000.0
2007-08-31 22:13:00,81.191,81.193,81.179,81.186,17600000.0
2007-08-31 22:14:00,81.187,81.203,81.186,81.203,16000000.0
2007-08-31 22:15:00,81.212,81.215,81.194,81.194,11200000.0
2007-08-31 22:16:00,81.18,81.189,81.18,81.187,12800000.0
2007-08-31 22:17:00,81.185,81.194,81.185,81.19,11200000.0
2007-08-31 22:18:00,81.196,81.208,81.196,81.205,12800000.0
2007-08-31 22:19:00,81.203,81.208,81.203,81.205,14400000.0
2007-08-31 22:20:00,81.213,81.217,81.209,81.214,11200000.0
2007-08-31 22:21:00,81.2,81.2,81.183,81.183,16000000.0
2007-08-31 22:22:00,81.179,81.188,81.179,81.188,11200000.0
2007-08-31 22:23:00,81.188,81.197,81.186,81.197,12800000.0
2007-08-31 22:24:00,81.19,81.193,81.178,81.184,12800000.0
2007-08-31 22:25:00,81.203,81.205,81.173,81.173,12800000.0
2007-08-31 22:26:00,81.174,81.186,81.171,81.186,11200000.0
2007-08-31 22:27:00,81.195,81.206,81.193,81.201,12800000.0
2007-08-31 22:28:00,81.21,81.21,81.181,81.181,17600000.0
2007-08-31 22:29:00,81.199,81.221,81.199,81.213,8400000.0
2007-08-31 22:30:00,81.205,81.263,81.205,81.263,11200000.0
2007-08-31 22:31:00,81.273,81.273,81.257,81.267,11200000.0
2007-08-31 22:32:00,81.268,81.268,81.233,81.233,12200000.0
2007-08-31 22:33:00,81.236,81.236,81.216,81.217,12800000.0
2007-08-31 22:34:00,81.225,81.23,81.187,81.187,12800000.0
2007-08-31 22:35:00,81.168,81.171,81.165,81.168,12800000.0
2007-08-31 22:36:00,81.164,81.189,81.164,81.188,12800000.0
2007-08-31 22:37:00,81.18,81.182,81.162,81.175,12800000.0
2007-08-31 22:38:00,81.177,81.183,81.16,81.183,12800000.0
2007-08-31 22:39:00,81.187,81.195,81.187,81.187,11200000.0
2007-08-31 22:40:00,81.176,81.176,81.142,81.142,16000000.0
2007-08-31 22:41:00,81.135,81.142,81.121,81.142,8000000.0
2007-08-31 22:42:00,81.141,81.147,81.135,81.147,11200000.0
2007-08-31 22:43:00,81.142,81.15,81.084,81.15,16000000.0
2007-08-31 22:44:00,81.147,81.154,81.134,81.154,15800000.0
2007-08-31 22:45:00,81.163,81.163,81.158,81.161,14400000.0
2007-08-31 22:46:00,81.164,81.179,81.164,81.179,12800000.0
2007-08-31 22:47:00,81.182,81.21,81.182,81.21,12800000.0
2007-08-31 22:48:00,81.214,81.223,81.205,81.205,12800000.0
2007-08-31 22:49:00,81.197,81.212,81.194,81.212,9600000.0
2007-08-31 22:50:00,81.208,81.212,81.201,81.203,17600000.0
2007-08-31 22:51:00,81.204,81.204,81.194,81.195,11200000.0
2007-08-31 22:52:00,81.155,81.155,81.132,81.132,14400000.0
2007-08-31 22:53:00,81.13,81.159,81.13,81.159,11200000.0
2007-08-31 22:54:00,81.143,81.17,81.143,81.17,11200000.0
2007-08-31 22:55:00,81.184,81.187,81.177,81.181,8000000.0
2007-08-31 22:56:00,81.182,81.187,81.171,81.181,12800000.0
2007-08-31 22:57:00,81.195,81.195,81.184,81.184,8000000.0
2007-08-31 22:58:00,81.186,81.19,81.179,81.19,14400000.0
2007-08-31 22:59:00,81.184,81.184,81.162,81.162,11200000.0
2007-09-02 23:00:00,80.966,81.126,80.961,80.961,12800000.0
2007-09-02 23:02:00,80.928,80.945,80.928,80.945,12800000.0
2007-09-02 23:03:00,81.15,81.153,81.145,81.153,17600000.0
2007-09-02 23:04:00,80.923,80.967,80.923,80.967,11200000.0
2007-09-02 23:05:00,80.976,80.976,80.932,80.932,13200000.0
2007-09-02 23:06:00,80.965,80.984,80.953,80.972,17600000.0
2007-09-02 23:07:00,80.966,80.996,80.966,80.983,11200000.0
2007-09-02 23:08:00,80.98,80.98,80.98,80.98,3600000.0
2007-09-02 23:09:00,80.97,80.984,80.97,80.98,11200000.0
2007-09-02 23:10:00,80.954,80.978,80.954,80.966,11200000.0
2007-09-02 23:11:00,80.984,81.0,80.984,81.0,12800000.0
2007-09-02 23:12:00,80.965,80.998,80.965,80.973,14400000.0
2007-09-02 23:13:00,81.026,81.04,80.99,80.99,14400000.0
2007-09-02 23:14:00,81.011,81.011,80.979,80.979,17600000.0
2007-09-02 23:16:00,81.003,81.003,80.969,80.984,12800000.0
2007-09-02 23:17:00,80.996,81.028,80.996,81.028,11200000.0
2007-09-02 23:18:00,81.03,81.033,81.018,81.03,11200000.0
2007-09-02 23:19:00,81.026,81.028,80.991,80.991,11200000.0
2007-09-02 23:20:00,81.012,81.019,80.991,81.003,12800000.0
2007-09-02 23:21:00,81.006,81.053,81.001,81.053,11200000.0
2007-09-02 23:22:00,81.036,81.074,81.036,81.074,12800000.0
2007-09-02 23:23:00,81.077,81.088,81.074,81.088,13200000.0
2007-09-02 23:24:00,81.084,81.103,81.084,81.093,12800000.0
2007-09-02 23:25:00,81.077,81.077,80.984,81.07,11200000.0
2007-09-02 23:26:00,81.053,81.069,81.05,81.055,16400000.0
2007-09-02 23:27:00,81.05,81.059,81.045,81.057,16000000.0
2007-09-02 23:28:00,81.039,81.039,81.012,81.012,12800000.0
2007-09-02 23:30:00,80.985,81.004,80.985,81.004,12800000.0
2007-09-02 23:31:00,81.02,81.02,81.003,81.003,11200000.0
2007-09-02 23:32:00,80.983,80.983,80.975,80.983,9000000.0
2007-09-02 23:33:00,81.009,81.009,81.0,81.0,14400000.0
2007-09-02 23:34:00,81.006,81.019,81.006,81.007,14400000.0
2007-09-02 23:35:00,81.0,81.002,80.998,81.002,12800000.0
2007-09-02 23:36:00,80.979,81.01,80.979,81.01,12800000.0
2007-09-02 23:37:00,80.999,81.016,80.999,80.999,16000000.0
2007-09-02 23:38:00,80.99,80.993,80.987,80.993,11200000.0
2007-09-02 23:40:00,80.991,80.995,80.972,80.99,12800000.0
2007-09-02 23:42:00,80.98,80.983,80.975,80.982,14400000.0
2007-09-02 23:44:00,80.999,81.009,80.999,81.009,12800000.0
2007-09-02 23:45:00,80.999,81.037,80.999,81.037,12200000.0
2007-09-02 23:46:00,81.015,81.019,80.946,80.951,11200000.0
2007-09-02 23:47:00,80.956,80.986,80.956,80.974,11200000.0
2007-09-02 23:48:00,80.994,80.994,80.973,80.984,12800000.0
2007-09-02 23:49:00,81.015,81.015,80.976,80.999,14400000.0
2007-09-02 23:50:00,80.996,81.006,80.967,80.976,11200000.0
2007-09-02 23:51:00,80.991,81.012,80.975,81.012,10600000.0
2007-09-02 23:52:00,81.005,81.023,80.99,81.01,14400000.0
2007-09-02 23:53:00,80.994,81.006,80.978,80.998,14400000.0
2007-09-02 23:54:00,80.994,81.007,80.983,80.991,11200000.0
2007-09-02 23:55:00,80.989,80.989,80.937,80.989,12800000.0
2007-09-02 23:56:00,80.999,81.015,80.99,81.015,12800000.0
2007-09-02 23:57:00,80.994,81.027,80.994,81.027,12800000.0
2007-09-02 23:58:00,81.028,81.037,81.025,81.031,11200000.0
2007-09-02 23:59:00,81.033,81.039,81.02,81.025,14400000.0
2007-09-03 00:00:00,81.016,81.032,81.016,81.032,12800000.0
2007-09-03 00:01:00,81.028,81.042,81.026,81.035,16000000.0
2007-09-03 00:02:00,81.051,81.065,81.045,81.05,12800000.0
2007-09-03 00:03:00,81.061,81.122,81.061,81.117,12800000.0
2007-09-03 00:04:00,81.101,81.11,81.079,81.093,14400000.0
2007-09-03 00:05:00,81.089,81.106,81.089,81.102,14400000.0
2007-09-03 00:06:00,81.095,81.107,81.09,81.103,16000000.0
2007-09-03 00:07:00,81.087,81.111,81.083,81.111,14400000.0
2007-09-03 00:08:00,81.103,81.112,81.095,81.111,12800000.0
2007-09-03 00:09:00,81.1,81.11,81.1,81.11,8000000.0
2007-09-03 00:10:00,81.099,81.11,81.099,81.106,8000000.0
2007-09-03 00:11:00,81.103,81.103,81.098,81.1,11200000.0
2007-09-03 00:12:00,81.079,81.083,81.075,81.082,11200000.0
2007-09-03 00:13:00,81.11,81.12,81.11,81.12,11200000.0
2007-09-03 00:14:00,81.087,81.092,81.085,81.085,11200000.0
2007-09-03 00:15:00,81.11,81.12,81.11,81.12,11200000.0
2007-09-03 00:16:00,81.09,81.104,81.069,81.104,11200000.0
2007-09-03 00:17:00,81.09,81.098,81.089,81.094,13200000.0
2007-09-03 00:18:00,81.088,81.116,81.088,81.116,10600000.0
2007-09-03 00:19:00,81.151,81.151,81.096,81.096,12800000.0
2007-09-03 00:20:00,81.041,81.081,81.011,81.081,14400000.0
2007-09-03 00:21:00,81.118,81.128,81.118,81.128,9600000.0
2007-09-03 00:22:00,81.105,81.164,81.105,81.151,17600000.0
2007-09-03 00:23:00,81.167,81.2,81.167,81.2,11200000.0
2007-09-03 00:24:00,81.219,81.241,81.206,81.241,17600000.0
2007-09-03 00:25:00,81.252,81.275,81.251,81.275,11200000.0
2007-09-03 00:26:00,81.295,81.303,81.295,81.303,11200000.0
2007-09-03 00:27:00,81.299,81.309,81.299,81.309,8000000.0
2007-09-03 00:28:00,81.311,81.311,81.303,81.303,12800000.0
2007-09-03 00:29:00,81.317,81.346,81.278,81.346,9600000.0
2007-09-03 00:30:00,81.351,81.363,81.351,81.356,12800000.0
2007-09-03 00:31:00,81.358,81.369,81.358,81.369,11200000.0
2007-09-03 00:32:00,81.337,81.366,81.329,81.366,14800000.0
2007-09-03 00:33:00,81.36,81.384,81.36,81.367,16000000.0
2007-09-03 00:34:00,81.361,81.369,81.36,81.369,17000000.0
2007-09-03 00:35:00,81.374,81.378,81.374,81.377,11200000.0
2007-09-03 00:36:00,81.381,81.381,81.345,81.345,12800000.0
2007-09-03 00:37:00,81.339,81.346,81.325,81.325,11200000.0
2007-09-03 00:38:00,81.332,81.333,81.318,81.318,14400000.0
2007-09-03 00:39:00,81.298,81.303,81.294,81.296,12800000.0
2007-09-03 00:40:00,81.288,81.289,81.28,81.288,12800000.0
2007-09-03 00:41:00,81.298,81.306,81.289,81.306,12800000.0
2007-09-03 00:42:00,81.301,81.307,81.287,81.302,10600000.0
2007-09-03 00:43:00,81.308,81.317,81.305,81.305,14400000.0
2007-09-03 00:44:00,81.307,81.313,81.306,81.313,17600000.0
2007-09-03 00:45:00,81.32,81.322,81.317,81.322,11200000.0
2007-09-03 00:46:00,81.316,81.321,81.315,81.321,16000000.0
2007-09-03 00:47:00,81.316,81.316,81.309,81.311,9600000.0
2007-09-03 00:48:00,81.331,81.344,81.331,81.335,11200000.0
2007-09-03 00:49:00,81.352,81.356,81.351,81.352,8000000.0
2007-09-03 00:50:00,81.34,81.354,81.34,81.348,11200000.0
2007-09-03 00:51:00,81.332,81.343,81.325,81.343,11200000.0
2007-09-03 00:52:00,81.363,81.374,81.363,81.37,14400000.0
2007-09-03 00:53:00,81.377,81.377,81.368,81.374,9000000.0
2007-09-03 00:54:00,81.373,81.379,81.364,81.379,16000000.0
2007-09-03 00:55:00,81.375,81.381,81.375,81.38,11200000.0
2007-09-03 00:56:00,81.376,81.413,81.376,81.413,13800000.0
2007-09-03 00:57:00,81.434,81.443,81.432,81.433,15400000.0
2007-09-03 00:58:00,81.43,81.44,81.425,81.439,11200000.0
2007-09-03 00:59:00,81.348,81.44,81.348,81.44,11200000.0
2007-09-03 01:00:00,81.457,81.457,81.421,81.432,16000000.0
2007-09-03 01:01:00,81.448,81.451,81.431,81.45,8000000.0
2007-09-03 01:02:00,81.439,81.44,81.43,81.44,11200000.0
2007-09-03 01:03:00,81.458,81.458,81.445,81.445,8000000.0
2007-09-03 01:04:00,81.465,81.494,81.465,81.484,11200000.0
2007-09-03 01:05:00,81.496,81.502,81.412,81.412,11200000.0
2007-09-03 01:06:00,81.474,81.474,81.446,81.448,11200000.0
2007-09-03 01:07:00,81.443,81.45,81.389,81.447,11200000.0
2007-09-03 01:08:00,81.454,81.472,81.445,81.472,11200000.0
2007-09-03 01:09:00,81.476,81.476,81.459,81.459,11200000.0
2007-09-03 01:10:00,81.466,81.479,81.466,81.477,17600000.0
2007-09-03 01:11:00,81.475,81.48,81.47,81.47,14400000.0
2007-09-03 01:12:00,81.467,81.479,81.463,81.467,12800000.0
2007-09-03 01:13:00,81.463,81.463,81.442,81.442,7400000.0
2007-09-03 01:14:00,81.441,81.451,81.427,81.437,11200000.0
2007-09-03 01:15:00,81.415,81.417,81.404,81.404,12800000.0
2007-09-03 01:16:00,81.402,81.402,81.38,81.38,10600000.0
2007-09-03 01:17:00,81.379,81.41,81.379,81.41,12800000.0
2007-09-03 01:18:00,81.417,81.425,81.41,81.422,11600000.0
2007-09-03 01:19:00,81.432,81.432,81.411,81.423,12800000.0
2007-09-03 01:20:00,81.401,81.426,81.401,81.426,16000000.0
2007-09-03 01:21:00,81.408,81.408,81.402,81.408,12800000.0
2007-09-03 01:22:00,81.389,81.428,81.389,81.428,12800000.0
2007-09-03 01:23:00,81.413,81.423,81.407,81.411,12800000.0
2007-09-03 01:24:00,81.416,81.416,81.394,81.395,12800000.0
2007-09-03 01:25:00,81.406,81.415,81.406,81.415,14400000.0
2007-09-03 01:26:00,81.413,81.413,81.394,81.404,11200000.0
2007-09-03 01:27:00,81.417,81.417,81.4,81.401,11200000.0
2007-09-03 01:28:00,81.408,81.413,81.399,81.411,17600000.0
2007-09-03 01:29:00,81.416,81.423,81.415,81.423,11200000.0
2007-09-03 01:30:00,81.435,81.446,81.432,81.446,10000000.0
2007-09-03 01:31:00,81.424,81.424,81.406,81.406,14400000.0
2007-09-03 01:32:00,81.418,81.418,81.415,81.417,11200000.0
2007-09-03 01:33:00,81.434,81.434,81.415,81.423,9600000.0
2007-09-03 01:34:00,81.398,81.404,81.381,81.381,17600000.0
2007-09-03 01:35:00,81.371,81.384,81.287,81.339,11200000.0
2007-09-03 01:36:00,81.352,81.367,81.352,81.352,12800000.0
2007-09-03 01:37:00,81.359,81.382,81.359,81.377,16000000.0
2007-09-03 01:38:00,81.402,81.412,81.392,81.397,17600000.0
2007-09-03 01:39:00,81.39,81.39,81.369,81.369,8000000.0
2007-09-03 01:40:00,81.37,81.387,81.365,81.371,12800000.0
2007-09-03 01:41:00,81.37,81.382,81.364,81.382,12200000.0
2007-09-03 01:42:00,81.389,81.404,81.387,81.404,11200000.0
2007-09-03 01:43:00,81.41,81.41,81.351,81.402,9600000.0
2007-09-03 01:44:00,81.394,81.403,81.389,81.402,11200000.0
2007-09-03 01:45:00,81.401,81.408,81.4,81.401,11200000.0
2007-09-03 01:46:00,81.386,81.391,81.381,81.386,11200000.0
2007-09-03 01:47:00,81.383,81.39,81.381,81.39,11200000.0
2007-09-03 01:48:00,81.388,81.388,81.358,81.358,12800000.0
2007-09-03 01:49:00,81.374,81.374,81.366,81.367,11200000.0
2007-09-03 01:50:00,81.386,81.393,81.379,81.393,16000000.0
2007-09-03 01:51:00,81.393,81.393,81.383,81.388,18000000.0
2007-09-03 01:52:00,81.386,81.395,81.386,81.394,12800000.0
2007-09-03 01:53:00,81.39,81.402,81.387,81.402,12800000.0
2007-09-03 01:54:00,81.394,81.397,81.384,81.397,12800000.0
2007-09-03 01:55:00,81.407,81.407,81.389,81.389,9600000.0
2007-09-03 01:56:00,81.375,81.375,81.323,81.323,16000000.0
2007-09-03 01:57:00,81.34,81.354,81.34,81.354,12800000.0
2007-09-03 01:58:00,81.353,81.353,81.336,81.336,17000000.0
2007-09-03 01:59:00,81.34,81.36,81.34,81.36,12800000.0
2007-09-03 02:00:00,81.34,81.351,81.34,81.351,12800000.0
2007-09-03 02:01:00,81.349,81.35,81.337,81.35,17600000.0
2007-09-03 02:02:00,81.36,81.362,81.354,81.354,12800000.0
2007-09-03 02:03:00,81.351,81.356,81.331,81.332,15400000.0
2007-09-03 02:04:00,81.313,81.313,81.28,81.28,9600000.0
2007-09-03 02:05:00,81.274,81.28,81.259,81.259,12800000.0
2007-09-03 02:06:00,81.268,81.268,81.257,81.257,12800000.0
2007-09-03 02:07:00,81.29,81.313,81.289,81.3,12800000.0
2007-09-03 02:08:00,81.304,81.314,81.301,81.314,17600000.0
2007-09-03 02:09:00,81.309,81.309,81.294,81.3,16000000.0
2007-09-03 02:10:00,81.296,81.315,81.296,81.315,11200000.0
2007-09-03 02:11:00,81.309,81.33,81.304,81.33,12800000.0
2007-09-03 02:12:00,81.327,81.327,81.308,81.308,11200000.0
2007-09-03 02:13:00,81.311,81.315,81.306,81.306,11200000.0
2007-09-03 02:14:00,81.311,81.311,81.294,81.294,11200000.0
2007-09-03 02:15:00,81.301,81.308,81.294,81.296,11200000.0
2007-09-03 02:16:00,81.306,81.316,81.25,81.316,9600000.0
2007-09-03 02:17:00,81.315,81.322,81.312,81.319,11200000.0
2007-09-03 02:18:00,81.308,81.312,81.296,81.305,12800000.0
2007-09-03 02:19:00,81.318,81.327,81.316,81.327,12200000.0
2007-09-03 02:20:00,81.317,81.317,81.313,81.313,8000000.0
2007-09-03 02:21:00,81.316,81.33,81.316,81.329,18000000.0
2007-09-03 02:22:00,81.327,81.337,81.327,81.331,16000000.0
2007-09-03 02:23:00,81.322,81.335,81.322,81.332,12800000.0
2007-09-03 02:24:00,81.334,81.363,81.263,81.363,11200000.0
2007-09-03 02:25:00,81.353,81.355,81.338,81.338,17000000.0
2007-09-03 02:26:00,81.339,81.345,81.328,81.345,9600000.0
2007-09-03 02:27:00,81.35,81.353,81.348,81.353,11200000.0
2007-09-03 02:28:00,81.35,81.353,81.339,81.349,14400000.0
2007-09-03 02:29:00,81.366,81.366,81.346,81.359,11200000.0
2007-09-03 02:30:00,81.35,81.358,81.35,81.351,11200000.0
2007-09-03 02:31:00,81.315,81.323,81.306,81.308,17600000.0
2007-09-03 02:32:00,81.306,81.325,81.306,81.325,10000000.0
2007-09-03 02:33:00,81.32,81.329,81.315,81.329,11200000.0
2007-09-03 02:34:00,81.328,81.328,81.319,81.325,14400000.0
2007-09-03 02:35:00,81.327,81.327,81.314,81.314,12800000.0
2007-09-03 02:36:00,81.316,81.327,81.316,81.327,12800000.0
2007-09-03 02:37:00,81.332,81.341,81.321,81.334,12800000.0
2007-09-03 02:38:00,81.357,81.367,81.354,81.367,12800000.0
2007-09-03 02:39:00,81.37,81.37,81.355,81.355,16000000.0
2007-09-03 02:40:00,81.355,81.363,81.345,81.358,12800000.0
2007-09-03 02:41:00,81.366,81.378,81.366,81.373,11200000.0
2007-09-03 02:42:00,81.361,81.378,81.361,81.374,12800000.0
2007-09-03 02:43:00,81.375,81.377,81.367,81.373,11200000.0
2007-09-03 02:44:00,81.361,81.365,81.355,81.355,9600000.0
2007-09-03 02:45:00,81.339,81.339,81.328,81.328,10600000.0
2007-09-03 02:46:00,81.32,81.324,81.31,81.31,8000000.0
2007-09-03 02:47:00,81.297,81.297,81.278,81.278,12800000.0
2007-09-03 02:48:00,81.294,81.294,81.271,81.275,14400000.0
2007-09-03 02:49:00,81.265,81.271,81.263,81.264,17600000.0
2007-09-03 02:50:00,81.265,81.268,81.256,81.268,11200000.0
2007-09-03 02:51:00,81.261,81.261,81.237,81.253,11200000.0
2007-09-03 02:52:00,81.251,81.255,81.176,81.227,11200000.0
2007-09-03 02:53:00,81.232,81.236,81.209,81.209,11200000.0
2007-09-03 02:54:00,81.132,81.22,81.132,81.22,11200000.0
2007-09-03 02:55:00,81.231,81.235,81.196,81.196,11200000.0
2007-09-03 02:56:00,81.206,81.206,81.184,81.184,8000000.0
2007-09-03 02:57:00,81.186,81.186,81.145,81.148,11200000.0
2007-09-03 02:58:00,81.148,81.16,81.142,81.16,8000000.0
2007-09-03 02:59:00,81.164,81.164,81.154,81.156,9600000.0
2007-09-03 03:00:00,81.167,81.176,81.09,81.09,11200000.0
2007-09-03 03:01:00,81.158,81.158,81.14,81.146,11200000.0
2007-09-03 03:02:00,81.134,81.144,81.132,81.138,16000000.0
2007-09-03 03:03:00,81.137,81.137,81.121,81.134,14400000.0
2007-09-03 03:04:00,81.131,81.135,81.128,81.133,11200000.0
2007-09-03 03:05:00,81.144,81.167,81.144,81.167,16000000.0
2007-09-03 03:06:00,81.177,81.19,81.173,81.19,9600000.0
2007-09-03 03:07:00,81.194,81.197,81.185,81.186,14400000.0
2007-09-03 03:08:00,81.2,81.212,81.186,81.206,11200000.0
2007-09-03 03:09:00,81.209,81.209,81.194,81.194,11200000.0
2007-09-03 03:10:00,81.195,81.195,81.173,81.173,8000000.0
2007-09-03 03:11:00,81.183,81.214,81.183,81.214,10600000.0
2007-09-03 03:12:00,81.216,81.238,81.216,81.235,9600000.0
2007-09-03 03:13:00,81.241,81.241,81.212,81.212,16000000.0
2007-09-03 03:14:00,81.224,81.224,81.211,81.217,11200000.0
2007-09-03 03:15:00,81.227,81.252,81.227,81.252,17600000.0
2007-09-03 03:16:00,81.238,81.246,81.236,81.239,14400000.0
2007-09-03 03:17:00,81.22,81.221,81.207,81.221,11200000.0
2007-09-03 03:18:00,81.22,81.23,81.22,81.226,12800000.0
2007-09-03 03:19:00,81.227,81.233,81.222,81.227,13200000.0
2007-09-03 03:20:00,81.256,81.281,81.256,81.281,12800000.0
2007-09-03 03:21:00,81.283,81.283,81.267,81.27,14400000.0
2007-09-03 03:22:00,81.265,81.265,81.258,81.262,11200000.0
2007-09-03 03:23:00,81.277,81.32,81.277,81.315,12800000.0
2007-09-03 03:24:00,81.319,81.321,81.305,81.305,11200000.0
2007-09-03 03:25:00,81.317,81.347,81.317,81.346,17600000.0
2007-09-03 03:26:00,81.329,81.331,81.314,81.314,16000000.0
2007-09-03 03:27:00,81.326,81.334,81.325,81.325,13800000.0
2007-09-03 03:28:00,81.325,81.325,81.312,81.316,11200000.0
2007-09-03 03:29:00,81.308,81.312,81.292,81.292,12800000.0
2007-09-03 03:30:00,81.303,81.332,81.239,81.332,9600000.0
2007-09-03 03:31:00,81.347,81.361,81.347,81.359,12800000.0
2007-09-03 03:32:00,81.38,81.433,81.38,81.432,8000000.0
2007-09-03 03:33:00,81.433,81.433,81.42,81.42,11200000.0
2007-09-03 03:34:00,81.405,81.405,81.38,81.382,11200000.0
2007-09-03 03:35:00,81.386,81.386,81.374,81.383,17600000.0
2007-09-03 03:36:00,81.393,81.394,81.391,81.393,11200000.0
2007-09-03 03:37:00,81.403,81.403,81.383,81.383,17600000.0
2007-09-03 03:38:00,81.395,81.395,81.39,81.39,10400000.0
2007-09-03 03:39:00,81.383,81.402,81.334,81.395,14400000.0
2007-09-03 03:40:00,81.39,81.405,81.387,81.405,12800000.0
2007-09-03 03:41:00,81.404,81.414,81.404,81.405,11200000.0
2007-09-03 03:42:00,81.402,81.409,81.394,81.404,12800000.0
2007-09-03 03:43:00,81.409,81.409,81.388,81.401,11200000.0
2007-09-03 03:44:00,81.395,81.401,81.385,81.399,12800000.0
2007-09-03 03:45:00,81.408,81.416,81.392,81.392,11200000.0
2007-09-03 03:46:00,81.398,81.413,81.398,81.413,11200000.0
2007-09-03 03:47:00,81.424,81.438,81.424,81.437,11200000.0
2007-09-03 03:48:00,81.434,81.44,81.432,81.434,11200000.0
2007-09-03 03:49:00,81.437,81.449,81.437,81.449,8000000.0
2007-09-03 03:50:00,81.439,81.439,81.411,81.411,11200000.0
2007-09-03 03:51:00,81.408,81.423,81.408,81.423,12800000.0
2007-09-03 03:52:00,81.433,81.433,81.416,81.42,14400000.0
2007-09-03 03:53:00,81.438,81.438,81.43,81.43,9600000.0
2007-09-03 03:54:00,81.439,81.44,81.429,81.433,14400000.0
2007-09-03 03:55:00,81.437,81.449,81.432,81.449,14400000.0
2007-09-03 03:56:00,81.426,81.428,81.412,81.412,12800000.0
2007-09-03 03:57:00,81.422,81.427,81.417,81.425,12200000.0
2007-09-03 03:58:00,81.424,81.433,81.424,81.424,15400000.0
2007-09-03 03:59:00,81.434,81.444,81.434,81.442,12800000.0
2007-09-03 04:00:00,81.444,81.468,81.444,81.461,14400000.0
2007-09-03 04:01:00,81.466,81.466,81.454,81.461,11200000.0
2007-09-03 04:02:00,81.455,81.455,81.447,81.449,12800000.0
2007-09-03 04:03:00,81.455,81.46,81.438,81.438,12800000.0
2007-09-03 04:04:00,81.433,81.443,81.431,81.443,12800000.0
2007-09-03 04:05:00,81.447,81.448,81.432,81.432,11200000.0
2007-09-03 04:06:00,81.438,81.442,81.432,81.44,14400000.0
2007-09-03 04:07:00,81.429,81.443,81.425,81.425,14400000.0
2007-09-03 04:08:00,81.429,81.445,81.426,81.445,11200000.0
2007-09-03 04:09:00,81.446,81.446,81.433,81.445,11200000.0
2007-09-03 04:10:00,81.448,81.448,81.433,81.435,14400000.0
2007-09-03 04:11:00,81.432,81.452,81.432,81.448,12800000.0
2007-09-03 04:12:00,81.452,81.453,81.427,81.452,11200000.0
2007-09-03 04:13:00,81.464,81.464,81.451,81.451,11200000.0
2007-09-03 04:14:00,81.457,81.457,81.429,81.429,12800000.0
2007-09-03 04:15:00,81.435,81.436,81.424,81.424,12800000.0
2007-09-03 04:16:00,81.44,81.44,81.421,81.421,11200000.0
2007-09-03 04:17:00,81.417,81.423,81.413,81.42,14400000.0
2007-09-03 04:18:00,81.423,81.423,81.411,81.416,12800000.0
2007-09-03 04:19:00,81.412,81.431,81.407,81.426,12800000.0
2007-09-03 04:20:00,81.423,81.429,81.332,81.429,11200000.0
2007-09-03 04:21:00,81.438,81.441,81.435,81.441,11200000.0
2007-09-03 04:22:00,81.387,81.409,81.387,81.397,16000000.0
2007-09-03 04:23:00,81.429,81.429,81.419,81.422,12800000.0
2007-09-03 04:24:00,81.424,81.424,81.41,81.414,12800000.0
2007-09-03 04:25:00,81.417,81.419,81.399,81.419,14400000.0
2007-09-03 04:26:00,81.43,81.43,81.423,81.424,14400000.0
2007-09-03 04:27:00,81.435,81.447,81.435,81.444,9600000.0
2007-09-03 04:28:00,81.432,81.432,81.417,81.422,11200000.0
2007-09-03 04:29:00,81.418,81.422,81.415,81.422,12800000.0
2007-09-03 04:30:00,81.421,81.445,81.421,81.431,11600000.0
2007-09-03 04:31:00,81.443,81.451,81.44,81.44,12800000.0
2007-09-03 04:32:00,81.439,81.443,81.432,81.432,8400000.0
2007-09-03 04:33:00,81.441,81.441,81.422,81.429,16000000.0
2007-09-03 04:34:00,81.45,81.477,81.378,81.46,11200000.0
2007-09-03 04:35:00,81.449,81.449,81.416,81.416,12800000.0
2007-09-03 04:36:00,81.417,81.417,81.411,81.411,12800000.0
2007-09-03 04:37:00,81.411,81.413,81.404,81.408,12800000.0
2007-09-03 04:38:00,81.414,81.427,81.414,81.427,11200000.0
2007-09-03 04:39:00,81.424,81.433,81.409,81.424,12800000.0
2007-09-03 04:40:00,81.433,81.437,81.432,81.437,11200000.0
2007-09-03 04:41:00,81.435,81.435,81.421,81.424,11200000.0
2007-09-03 04:42:00,81.426,81.43,81.426,81.427,11200000.0
2007-09-03 04:43:00,81.425,81.425,81.414,81.423,12800000.0
2007-09-03 04:44:00,81.423,81.423,81.415,81.418,9600000.0
2007-09-03 04:45:00,81.426,81.43,81.425,81.427,17600000.0
2007-09-03 04:46:00,81.42,81.422,81.415,81.422,14400000.0
2007-09-03 04:47:00,81.424,81.424,81.407,81.415,14400000.0
2007-09-03 04:48:00,81.422,81.422,81.411,81.411,12800000.0
2007-09-03 04:49:00,81.391,81.41,81.391,81.406,11200000.0
2007-09-03 04:50:00,81.414,81.423,81.414,81.418,11200000.0
2007-09-03 04:51:00,81.43,81.43,81.43,81.43,11200000.0
2007-09-03 04:52:00,81.434,81.44,81.433,81.433,11200000.0
2007-09-03 04:53:00,81.434,81.44,81.427,81.432,17600000.0
2007-09-03 04:54:00,81.42,81.435,81.42,81.432,12800000.0
2007-09-03 04:55:00,81.436,81.436,81.412,81.412,11200000.0
2007-09-03 04:56:00,81.428,81.444,81.428,81.435,17600000.0
2007-09-03 04:57:00,81.418,81.427,81.412,81.427,12800000.0
2007-09-03 04:58:00,81.441,81.441,81.427,81.427,6400000.0
2007-09-03 04:59:00,81.415,81.426,81.411,81.411,12800000.0
2007-09-03 05:00:00,81.409,81.421,81.394,81.394,11200000.0
2007-09-03 05:01:00,81.376,81.376,81.36,81.372,14400000.0
2007-09-03 05:02:00,81.363,81.363,81.353,81.358,8000000.0
2007-09-03 05:03:00,81.35,81.356,81.341,81.341,12800000.0
2007-09-03 05:04:00,81.356,81.361,81.352,81.361,8000000.0
2007-09-03 05:05:00,81.367,81.369,81.359,81.359,11200000.0
2007-09-03 05:06:00,81.355,81.364,81.352,81.364,11200000.0
2007-09-03 05:07:00,81.365,81.371,81.348,81.364,14400000.0
2007-09-03 05:08:00,81.372,81.379,81.37,81.379,11200000.0
2007-09-03 05:09:00,81.373,81.389,81.373,81.377,18000000.0
2007-09-03 05:10:00,81.385,81.385,81.363,81.363,9600000.0
2007-09-03 05:11:00,81.371,81.392,81.371,81.379,12800000.0
2007-09-03 05:12:00,81.372,81.381,81.372,81.377,12800000.0
2007-09-03 05:13:00,81.365,81.39,81.365,81.383,12800000.0
2007-09-03 05:14:00,81.383,81.396,81.383,81.396,14400000.0
2007-09-03 05:15:00,81.408,81.408,81.384,81.39,16000000.0
2007-09-03 05:16:00,81.419,81.424,81.362,81.423,16000000.0
2007-09-03 05:17:00,81.419,81.424,81.417,81.418,11200000.0
2007-09-03 05:18:00,81.403,81.403,81.385,81.403,8000000.0
2007-09-03 05:19:00,81.405,81.413,81.405,81.408,16000000.0
2007-09-03 05:20:00,81.398,81.411,81.398,81.41,10600000.0
2007-09-03 05:21:00,81.41,81.413,81.4,81.413,12800000.0
2007-09-03 05:22:00,81.407,81.407,81.396,81.396,12800000.0
2007-09-03 05:23:00,81.396,81.396,81.387,81.387,12800000.0
2007-09-03 05:24:00,81.399,81.402,81.396,81.396,12800000.0
2007-09-03 05:25:00,81.401,81.401,81.392,81.396,12800000.0
2007-09-03 05:26:00,81.383,81.395,81.383,81.391,12800000.0
2007-09-03 05:27:00,81.379,81.383,81.368,81.368,12800000.0
2007-09-03 05:28:00,81.342,81.357,81.332,81.357,11200000.0
2007-09-03 05:29:00,81.351,81.351,81.338,81.34,11200000.0
2007-09-03 05:30:00,81.333,81.343,81.33,81.34,8000000.0
2007-09-03 05:31:00,81.319,81.333,81.316,81.333,17600000.0
2007-09-03 05:32:00,81.325,81.331,81.303,81.303,12800000.0
2007-09-03 05:33:00,81.301,81.305,81.301,81.305,11200000.0
2007-09-03 05:34:00,81.304,81.329,81.304,81.329,12200000.0
2007-09-03 05:35:00,81.33,81.34,81.325,81.325,12800000.0
2007-09-03 05:36:00,81.324,81.343,81.324,81.338,12800000.0
2007-09-03 05:37:00,81.347,81.351,81.34,81.347,11200000.0
2007-09-03 05:38:00,81.348,81.378,81.348,81.378,16000000.0
2007-09-03 05:39:00,81.371,81.371,81.355,81.355,11200000.0
2007-09-03 05:40:00,81.353,81.362,81.35,81.36,14400000.0
2007-09-03 05:41:00,81.348,81.348,81.34,81.341,12800000.0
2007-09-03 05:42:00,81.337,81.351,81.335,81.344,11200000.0
2007-09-03 05:43:00,81.335,81.335,81.323,81.327,12800000.0
2007-09-03 05:44:00,81.329,81.335,81.325,81.335,11200000.0
2007-09-03 05:45:00,81.335,81.344,81.335,81.341,16000000.0
2007-09-03 05:46:00,81.346,81.351,81.337,81.351,17600000.0
2007-09-03 05:47:00,81.329,81.345,81.329,81.34,11200000.0
2007-09-03 05:48:00,81.343,81.363,81.343,81.363,8000000.0
2007-09-03 05:49:00,81.357,81.359,81.348,81.348,17600000.0
2007-09-03 05:50:00,81.342,81.349,81.334,81.334,11200000.0
2007-09-03 05:51:00,81.347,81.347,81.34,81.344,11200000.0
2007-09-03 05:52:00,81.345,81.357,81.337,81.357,12800000.0
2007-09-03 05:53:00,81.362,81.375,81.362,81.374,17600000.0
2007-09-03 05:54:00,81.35,81.353,81.35,81.35,11600000.0
2007-09-03 05:55:00,81.326,81.416,81.326,81.383,11200000.0
2007-09-03 05:56:00,81.353,81.373,81.353,81.373,12800000.0
2007-09-03 05:57:00,81.377,81.383,81.374,81.383,12800000.0
2007-09-03 05:58:00,81.303,81.4,81.303,81.39,12800000.0
2007-09-03 05:59:00,81.403,81.41,81.395,81.397,12800000.0
2007-09-03 06:00:00,81.41,81.41,81.388,81.388,8000000.0
2007-09-03 06:01:00,81.413,81.427,81.399,81.427,11200000.0
2007-09-03 06:02:00,81.428,81.428,81.391,81.391,8000000.0
2007-09-03 06:03:00,81.407,81.416,81.398,81.398,12800000.0
2007-09-03 06:04:00,81.391,81.397,81.373,81.38,16000000.0
2007-09-03 06:05:00,81.375,81.38,81.364,81.369,14400000.0
2007-09-03 06:06:00,81.369,81.381,81.369,81.376,17000000.0
2007-09-03 06:07:00,81.374,81.375,81.367,81.367,11200000.0
2007-09-03 06:08:00,81.369,81.395,81.369,81.395,11200000.0
2007-09-03 06:09:00,81.392,81.399,81.392,81.399,11200000.0
2007-09-03 06:10:00,81.381,81.381,81.289,81.369,11200000.0
2007-09-03 06:11:00,81.383,81.39,81.375,81.39,17600000.0
2007-09-03 06:12:00,81.393,81.397,81.392,81.397,11200000.0
2007-09-03 06:13:00,81.389,81.389,81.365,81.374,12800000.0
2007-09-03 06:14:00,81.373,81.373,81.357,81.365,12800000.0
2007-09-03 06:15:00,81.366,81.389,81.366,81.389,7400000.0
2007-09-03 06:16:00,81.382,81.382,81.367,81.372,17600000.0
2007-09-03 06:17:00,81.38,81.38,81.38,81.38,11600000.0
2007-09-03 06:18:00,81.356,81.381,81.356,81.381,11600000.0
2007-09-03 06:19:00,81.369,81.369,81.343,81.343,12800000.0
2007-09-03 06:20:00,81.337,81.365,81.337,81.355,16000000.0
2007-09-03 06:21:00,81.357,81.36,81.339,81.339,12200000.0
2007-09-03 06:22:00,81.352,81.352,81.339,81.351,12800000.0
2007-09-03 06:23:00,81.357,81.366,81.357,81.365,17600000.0
2007-09-03 06:24:00,81.384,81.384,81.378,81.378,8000000.0
2007-09-03 06:25:00,81.374,81.379,81.372,81.372,11200000.0
2007-09-03 06:26:00,81.382,81.389,81.376,81.376,12800000.0
2007-09-03 06:28:00,81.383,81.39,81.383,81.39,7400000.0
2007-09-03 06:29:00,81.384,81.384,81.37,81.376,11200000.0
2007-09-03 06:30:00,81.375,81.375,81.366,81.371,11600000.0
2007-09-03 06:31:00,81.369,81.372,81.367,81.372,13200000.0
2007-09-03 06:32:00,81.363,81.402,81.363,81.38,12800000.0
2007-09-03 06:33:00,81.385,81.388,81.375,81.388,17600000.0
2007-09-03 06:34:00,81.374,81.396,81.374,81.386,12800000.0
2007-09-03 06:35:00,81.385,81.399,81.384,81.399,12200000.0
2007-09-03 06:36:00,81.397,81.415,81.396,81.403,14400000.0
2007-09-03 06:37:00,81.411,81.417,81.409,81.417,7400000.0
2007-09-03 06:38:00,81.389,81.404,81.388,81.4,16000000.0
2007-09-03 06:39:00,81.402,81.413,81.401,81.401,12800000.0
2007-09-03 06:40:00,81.416,81.433,81.416,81.433,12800000.0
2007-09-03 06:41:00,81.44,81.462,81.44,81.462,12800000.0
2007-09-03 06:42:00,81.474,81.474,81.459,81.472,12800000.0
2007-09-03 06:43:00,81.463,81.491,81.463,81.49,12800000.0
2007-09-03 06:44:00,81.487,81.523,81.482,81.523,17600000.0
2007-09-03 06:45:00,81.537,81.543,81.524,81.535,17600000.0
2007-09-03 06:46:00,81.546,81.553,81.546,81.551,12800000.0
2007-09-03 06:47:00,81.555,81.586,81.553,81.586,12800000.0
2007-09-03 06:48:00,81.595,81.595,81.58,81.58,8000000.0
2007-09-03 06:49:00,81.569,81.569,81.539,81.539,12800000.0
2007-09-03 06:50:00,81.522,81.554,81.522,81.554,14400000.0
2007-09-03 06:51:00,81.557,81.559,81.547,81.547,12800000.0
2007-09-03 06:52:00,81.548,81.55,81.536,81.536,12800000.0
2007-09-03 06:53:00,81.513,81.513,81.493,81.513,17600000.0
2007-09-03 06:54:00,81.528,81.528,81.52,81.527,14400000.0
2007-09-03 06:55:00,81.53,81.53,81.508,81.522,11200000.0
2007-09-03 06:56:00,81.542,81.545,81.541,81.541,11200000.0
2007-09-03 06:57:00,81.539,81.539,81.526,81.527,14400000.0
2007-09-03 06:58:00,81.528,81.533,81.527,81.528,12800000.0
2007-09-03 06:59:00,81.533,81.545,81.525,81.537,12800000.0
2007-09-03 07:00:00,81.541,81.541,81.527,81.527,16000000.0
2007-09-03 07:01:00,81.537,81.55,81.536,81.55,17600000.0
2007-09-03 07:02:00,81.544,81.551,81.541,81.541,13200000.0
2007-09-03 07:03:00,81.535,81.535,81.512,81.512,12800000.0
2007-09-03 07:04:00,81.518,81.531,81.518,81.531,12800000.0
2007-09-03 07:05:00,81.546,81.562,81.54,81.562,11200000.0
2007-09-03 07:06:00,81.59,81.59,81.555,81.561,12800000.0
2007-09-03 07:07:00,81.561,81.561,81.554,81.554,11200000.0
2007-09-03 07:08:00,81.552,81.564,81.552,81.553,16000000.0
2007-09-03 07:09:00,81.557,81.561,81.556,81.56,12800000.0
2007-09-03 07:10:00,81.567,81.57,81.56,81.567,12800000.0
2007-09-03 07:11:00,81.57,81.579,81.567,81.579,12800000.0
2007-09-03 07:12:00,81.587,81.59,81.526,81.59,11200000.0
2007-09-03 07:13:00,81.599,81.644,81.599,81.644,12800000.0
2007-09-03 07:14:00,81.643,81.662,81.643,81.654,11200000.0
2007-09-03 07:15:00,81.644,81.644,81.633,81.633,11200000.0
2007-09-03 07:16:00,81.602,81.602,81.584,81.584,11200000.0
2007-09-03 07:17:00,81.579,81.581,81.572,81.577,12800000.0
2007-09-03 07:18:00,81.576,81.576,81.566,81.566,17600000.0
2007-09-03 07:19:00,81.544,81.544,81.519,81.522,12800000.0
2007-09-03 07:20:00,81.523,81.537,81.519,81.537,16000000.0
2007-09-03 07:21:00,81.527,81.535,81.527,81.532,12800000.0
2007-09-03 07:22:00,81.535,81.537,81.51,81.525,17600000.0
2007-09-03 07:23:00,81.527,81.543,81.527,81.543,11200000.0
2007-09-03 07:24:00,81.546,81.554,81.531,81.531,14400000.0
2007-09-03 07:25:00,81.519,81.521,81.505,81.521,16000000.0
2007-09-03 07:26:00,81.525,81.533,81.516,81.524,16400000.0
2007-09-03 07:27:00,81.518,81.528,81.518,81.528,16000000.0
2007-09-03 07:28:00,81.543,81.551,81.538,81.551,14400000.0
2007-09-03 07:29:00,81.555,81.568,81.555,81.568,10600000.0
2007-09-03 07:30:00,81.563,81.563,81.549,81.557,11200000.0
2007-09-03 07:31:00,81.551,81.553,81.543,81.543,17600000.0
2007-09-03 07:32:00,81.543,81.543,81.525,81.533,17600000.0
2007-09-03 07:33:00,81.522,81.525,81.516,81.516,11200000.0
2007-09-03 07:34:00,81.534,81.536,81.524,81.53,12800000.0
2007-09-03 07:35:00,81.518,81.525,81.515,81.522,16000000.0
2007-09-03 07:36:00,81.498,81.54,81.498,81.54,11200000.0
2007-09-03 07:37:00,81.552,81.554,81.545,81.545,11200000.0
2007-09-03 07:38:00,81.542,81.557,81.542,81.557,12800000.0
2007-09-03 07:39:00,81.552,81.556,81.536,81.536,11200000.0
2007-09-03 07:40:00,81.539,81.543,81.536,81.537,11200000.0
2007-09-03 07:41:00,81.531,81.538,81.527,81.537,12800000.0
2007-09-03 07:42:00,81.538,81.538,81.531,81.533,12800000.0
2007-09-03 07:43:00,81.542,81.55,81.54,81.545,12800000.0
2007-09-03 07:44:00,81.547,81.547,81.535,81.535,6400000.0
2007-09-03 07:45:00,81.53,81.546,81.524,81.546,11200000.0
2007-09-03 07:46:00,81.535,81.54,81.532,81.539,11200000.0
2007-09-03 07:47:00,81.53,81.536,81.52,81.536,14400000.0
2007-09-03 07:48:00,81.544,81.544,81.507,81.507,14400000.0
2007-09-03 07:49:00,81.509,81.525,81.509,81.525,17600000.0
2007-09-03 07:50:00,81.519,81.519,81.503,81.516,16000000.0
2007-09-03 07:51:00,81.545,81.546,81.518,81.546,12800000.0
2007-09-03 07:52:00,81.538,81.54,81.533,81.538,8000000.0
2007-09-03 07:53:00,81.523,81.523,81.505,81.508,12200000.0
2007-09-03 07:54:00,81.521,81.523,81.517,81.521,12800000.0
2007-09-03 07:55:00,81.531,81.539,81.518,81.531,12800000.0
2007-09-03 07:56:00,81.535,81.541,81.532,81.532,16000000.0
2007-09-03 07:57:00,81.521,81.579,81.521,81.579,11200000.0
2007-09-03 07:58:00,81.572,81.572,81.554,81.563,11200000.0
2007-09-03 07:59:00,81.566,81.616,81.566,81.616,12800000.0
2007-09-03 08:00:00,81.638,81.638,81.603,81.603,14400000.0
2007-09-03 08:01:00,81.609,81.611,81.601,81.604,14400000.0
2007-09-03 08:02:00,81.608,81.626,81.603,81.626,12800000.0
2007-09-03 08:03:00,81.624,81.627,81.617,81.619,11200000.0
2007-09-03 08:04:00,81.623,81.635,81.623,81.626,8000000.0
2007-09-03 08:05:00,81.614,81.621,81.61,81.618,14400000.0
2007-09-03 08:06:00,81.627,81.627,81.616,81.623,12800000.0
2007-09-03 08:07:00,81.629,81.629,81.615,81.622,11200000.0
2007-09-03 08:08:00,81.63,81.63,81.606,81.609,17600000.0
2007-09-03 08:09:00,81.61,81.614,81.589,81.589,12800000.0
2007-09-03 08:10:00,81.591,81.639,81.591,81.639,12800000.0
2007-09-03 08:11:00,81.632,81.64,81.624,81.639,11200000.0
2007-09-03 08:12:00,81.647,81.651,81.627,81.634,15400000.0
2007-09-03 08:13:00,81.647,81.656,81.632,81.632,10000000.0
2007-09-03 08:14:00,81.63,81.635,81.63,81.63,12800000.0
2007-09-03 08:15:00,81.629,81.629,81.605,81.615,16000000.0
2007-09-03 08:16:00,81.636,81.643,81.625,81.639,11200000.0
2007-09-03 08:17:00,81.644,81.657,81.644,81.657,12800000.0
2007-09-03 08:18:00,81.646,81.676,81.646,81.667,17600000.0
2007-09-03 08:19:00,81.667,81.668,81.647,81.651,14400000.0
2007-09-03 08:20:00,81.663,81.672,81.651,81.672,16000000.0
2007-09-03 08:21:00,81.665,81.665,81.634,81.634,17600000.0
2007-09-03 08:22:00,81.646,81.646,81.624,81.624,11200000.0
2007-09-03 08:23:00,81.622,81.627,81.613,81.613,11200000.0
2007-09-03 08:24:00,81.612,81.619,81.611,81.615,17600000.0
2007-09-03 08:25:00,81.62,81.638,81.62,81.638,12800000.0
2007-09-03 08:26:00,81.639,81.643,81.626,81.626,12200000.0
2007-09-03 08:27:00,81.595,81.619,81.595,81.61,12800000.0
2007-09-03 08:28:00,81.604,81.608,81.586,81.586,11200000.0
2007-09-03 08:29:00,81.589,81.659,81.589,81.659,14400000.0
2007-09-03 08:30:00,81.662,81.662,81.65,81.657,11200000.0
2007-09-03 08:31:00,81.653,81.685,81.653,81.685,12800000.0
2007-09-03 08:32:00,81.69,81.693,81.687,81.689,11600000.0
2007-09-03 08:33:00,81.688,81.693,81.686,81.688,11200000.0
2007-09-03 08:34:00,81.692,81.698,81.69,81.695,17600000.0
2007-09-03 08:35:00,81.686,81.693,81.679,81.68,17600000.0
2007-09-03 08:36:00,81.677,81.721,81.677,81.721,17600000.0
2007-09-03 08:37:00,81.735,81.744,81.732,81.732,11600000.0
2007-09-03 08:38:00,81.733,81.76,81.733,81.76,11200000.0
2007-09-03 08:39:00,81.766,81.785,81.766,81.78,16000000.0
2007-09-03 08:40:00,81.778,81.788,81.763,81.763,16000000.0
2007-09-03 08:41:00,81.757,81.757,81.739,81.739,17600000.0
2007-09-03 08:42:00,81.743,81.755,81.743,81.755,12800000.0
2007-09-03 08:43:00,81.766,81.768,81.739,81.742,12800000.0
2007-09-03 08:44:00,81.731,81.744,81.724,81.737,12800000.0
2007-09-03 08:45:00,81.721,81.741,81.719,81.737,16000000.0
2007-09-03 08:46:00,81.727,81.735,81.727,81.727,11600000.0
2007-09-03 08:47:00,81.742,81.752,81.734,81.744,11200000.0
2007-09-03 08:48:00,81.72,81.733,81.707,81.707,12800000.0
2007-09-03 08:49:00,81.694,81.694,81.67,81.68,17600000.0
2007-09-03 08:50:00,81.702,81.719,81.698,81.715,12800000.0
2007-09-03 08:51:00,81.741,81.755,81.737,81.755,17600000.0
2007-09-03 08:52:00,81.764,81.764,81.726,81.727,11200000.0
2007-09-03 08:53:00,81.696,81.696,81.657,81.657,16000000.0
2007-09-03 08:54:00,81.659,81.672,81.659,81.669,14400000.0
2007-09-03 08:55:00,81.668,81.668,81.643,81.643,16000000.0
2007-09-03 08:56:00,81.634,81.637,81.622,81.635,11200000.0
2007-09-03 08:57:00,81.631,81.658,81.631,81.658,11200000.0
2007-09-03 08:58:00,81.658,81.666,81.647,81.647,16000000.0
2007-09-03 08:59:00,81.656,81.656,81.645,81.655,12800000.0
2007-09-03 09:00:00,81.672,81.672,81.656,81.657,18000000.0
2007-09-03 09:01:00,81.659,81.67,81.649,81.67,10600000.0
2007-09-03 09:02:00,81.693,81.701,81.687,81.695,11200000.0
2007-09-03 09:03:00,81.694,81.695,81.677,81.69,16000000.0
2007-09-03 09:04:00,81.688,81.692,81.68,81.682,11600000.0
2007-09-03 09:05:00,81.687,81.7,81.687,81.699,11200000.0
2007-09-03 09:06:00,81.713,81.723,81.709,81.723,12800000.0
2007-09-03 09:07:00,81.752,81.761,81.752,81.752,12800000.0
2007-09-03 09:08:00,81.778,81.801,81.778,81.801,12800000.0
2007-09-03 09:09:00,81.792,81.798,81.779,81.783,17600000.0
2007-09-03 09:10:00,81.779,81.79,81.779,81.785,12800000.0
2007-09-03 09:11:00,81.782,81.806,81.782,81.806,12800000.0
2007-09-03 09:12:00,81.791,81.806,81.791,81.799,12800000.0
2007-09-03 09:13:00,81.794,81.809,81.794,81.809,11200000.0
2007-09-03 09:14:00,81.817,81.822,81.81,81.811,11200000.0
2007-09-03 09:15:00,81.828,81.867,81.828,81.867,11200000.0
2007-09-03 09:16:00,81.881,81.885,81.86,81.862,12800000.0
2007-09-03 09:17:00,81.862,81.871,81.851,81.87,11200000.0
2007-09-03 09:18:00,81.854,81.854,81.843,81.854,14400000.0
2007-09-03 09:19:00,81.833,81.833,81.79,81.806,12800000.0
2007-09-03 09:20:00,81.807,81.808,81.795,81.797,16000000.0
2007-09-03 09:21:00,81.785,81.786,81.774,81.786,11200000.0
2007-09-03 09:22:00,81.804,81.804,81.786,81.789,17000000.0
2007-09-03 09:23:00,81.788,81.794,81.77,81.77,12800000.0
2007-09-03 09:24:00,81.753,81.8,81.753,81.8,12800000.0
2007-09-03 09:25:00,81.804,81.806,81.79,81.79,12200000.0
2007-09-03 09:26:00,81.784,81.786,81.76,81.763,11200000.0
2007-09-03 09:27:00,81.75,81.763,81.75,81.763,11200000.0
2007-09-03 09:28:00,81.754,81.76,81.75,81.76,12800000.0
2007-09-03 09:29:00,81.763,81.767,81.763,81.764,11200000.0
2007-09-03 09:30:00,81.765,81.765,81.758,81.758,13600000.0
2007-09-03 09:31:00,81.754,81.759,81.742,81.743,12800000.0
2007-09-03 09:32:00,81.703,81.703,81.646,81.646,14400000.0
2007-09-03 09:33:00,81.666,81.672,81.657,81.672,12800000.0
2007-09-03 09:34:00,81.668,81.673,81.668,81.668,11200000.0
2007-09-03 09:35:00,81.666,81.678,81.665,81.678,12800000.0
2007-09-03 09:36:00,81.682,81.701,81.678,81.694,16000000.0
2007-09-03 09:37:00,81.724,81.737,81.665,81.706,16000000.0
2007-09-03 09:38:00,81.682,81.692,81.676,81.689,10600000.0
2007-09-03 09:39:00,81.694,81.695,81.675,81.683,12800000.0
2007-09-03 09:40:00,81.684,81.697,81.675,81.69,13800000.0
2007-09-03 09:41:00,81.704,81.732,81.704,81.732,11200000.0
2007-09-03 09:42:00,81.733,81.739,81.727,81.737,16000000.0
2007-09-03 09:43:00,81.734,81.739,81.723,81.723,12800000.0
2007-09-03 09:44:00,81.735,81.757,81.735,81.749,12800000.0
2007-09-03 09:45:00,81.766,81.766,81.747,81.749,12800000.0
2007-09-03 09:46:00,81.757,81.766,81.751,81.766,11200000.0
2007-09-03 09:47:00,81.772,81.784,81.772,81.772,12800000.0
2007-09-03 09:48:00,81.77,81.774,81.758,81.769,10600000.0
2007-09-03 09:49:00,81.772,81.776,81.764,81.775,12800000.0
2007-09-03 09:50:00,81.771,81.771,81.749,81.752,16400000.0
2007-09-03 09:51:00,81.75,81.773,81.75,81.773,16000000.0
2007-09-03 09:52:00,81.768,81.768,81.75,81.767,11200000.0
2007-09-03 09:53:00,81.762,81.762,81.75,81.754,12800000.0
2007-09-03 09:54:00,81.772,81.787,81.77,81.787,11200000.0
2007-09-03 09:55:00,81.803,81.811,81.796,81.796,11200000.0
2007-09-03 09:56:00,81.809,81.809,81.794,81.806,14400000.0
2007-09-03 09:57:00,81.816,81.816,81.803,81.806,17600000.0
2007-09-03 09:58:00,81.795,81.817,81.714,81.817,17600000.0
2007-09-03 09:59:00,81.812,81.812,81.797,81.797,17600000.0
2007-09-03 10:00:00,81.797,81.797,81.778,81.783,11200000.0
2007-09-03 10:01:00,81.761,81.767,81.757,81.757,12800000.0
2007-09-03 10:02:00,81.764,81.766,81.75,81.76,16400000.0
2007-09-03 10:03:00,81.764,81.774,81.757,81.763,11200000.0
2007-09-03 10:04:00,81.757,81.771,81.668,81.771,11200000.0
2007-09-03 10:05:00,81.784,81.784,81.756,81.763,14400000.0
2007-09-03 10:06:00,81.767,81.786,81.767,81.784,16000000.0
2007-09-03 10:07:00,81.792,81.793,81.771,81.784,13200000.0
2007-09-03 10:08:00,81.785,81.79,81.78,81.786,11200000.0
2007-09-03 10:09:00,81.784,81.793,81.777,81.79,12800000.0
2007-09-03 10:10:00,81.791,81.791,81.777,81.783,17600000.0
2007-09-03 10:11:00,81.789,81.795,81.787,81.795,11200000.0
2007-09-03 10:12:00,81.801,81.804,81.793,81.793,12800000.0
2007-09-03 10:13:00,81.785,81.798,81.785,81.798,12800000.0
2007-09-03 10:14:00,81.793,81.798,81.789,81.794,11200000.0
2007-09-03 10:15:00,81.79,81.794,81.785,81.785,12800000.0
2007-09-03 10:16:00,81.784,81.788,81.772,81.772,12800000.0
2007-09-03 10:17:00,81.758,81.758,81.737,81.742,11200000.0
2007-09-03 10:18:00,81.74,81.746,81.723,81.746,11200000.0
2007-09-03 10:19:00,81.749,81.77,81.749,81.77,10600000.0
2007-09-03 10:20:00,81.77,81.779,81.769,81.774,17600000.0
2007-09-03 10:21:00,81.777,81.793,81.777,81.784,16400000.0
2007-09-03 10:22:00,81.778,81.778,81.759,81.759,11200000.0
2007-09-03 10:23:00,81.774,81.78,81.771,81.775,11200000.0
2007-09-03 10:24:00,81.788,81.788,81.778,81.785,12800000.0
2007-09-03 10:25:00,81.787,81.787,81.766,81.778,11200000.0
2007-09-03 10:26:00,81.765,81.768,81.759,81.761,12800000.0
2007-09-03 10:27:00,81.749,81.754,81.747,81.753,11200000.0
2007-09-03 10:28:00,81.764,81.771,81.761,81.761,12800000.0
2007-09-03 10:29:00,81.77,81.776,81.763,81.763,11200000.0
2007-09-03 10:30:00,81.746,81.768,81.746,81.762,12800000.0
2007-09-03 10:31:00,81.777,81.78,81.767,81.772,12800000.0
2007-09-03 10:32:00,81.765,81.769,81.759,81.76,17000000.0
2007-09-03 10:33:00,81.755,81.762,81.755,81.759,11200000.0
2007-09-03 10:34:00,81.75,81.758,81.75,81.757,11200000.0
2007-09-03 10:35:00,81.755,81.76,81.744,81.745,11200000.0
2007-09-03 10:36:00,81.727,81.727,81.707,81.715,11200000.0
2007-09-03 10:37:00,81.713,81.73,81.625,81.72,11200000.0
2007-09-03 10:38:00,81.724,81.727,81.713,81.723,12800000.0
2007-09-03 10:39:00,81.708,81.712,81.697,81.698,11200000.0
2007-09-03 10:40:00,81.695,81.708,81.695,81.697,16000000.0
2007-09-03 10:41:00,81.705,81.711,81.692,81.692,12800000.0
2007-09-03 10:42:00,81.697,81.697,81.676,81.69,11200000.0
2007-09-03 10:43:00,81.684,81.697,81.683,81.697,11200000.0
2007-09-03 10:44:00,81.713,81.729,81.713,81.714,12800000.0
2007-09-03 10:45:00,81.715,81.724,81.715,81.719,12200000.0
2007-09-03 10:46:00,81.711,81.711,81.676,81.676,12800000.0
2007-09-03 10:47:00,81.68,81.68,81.654,81.675,12800000.0
2007-09-03 10:48:00,81.657,81.657,81.596,81.596,12800000.0
2007-09-03 10:49:00,81.576,81.619,81.576,81.617,11200000.0
2007-09-03 10:50:00,81.608,81.617,81.599,81.599,16000000.0
2007-09-03 10:51:00,81.624,81.629,81.615,81.615,17000000.0
2007-09-03 10:52:00,81.616,81.616,81.594,81.597,11200000.0
2007-09-03 10:53:00,81.562,81.562,81.535,81.543,11200000.0
2007-09-03 10:54:00,81.553,81.553,81.517,81.534,17600000.0
2007-09-03 10:55:00,81.538,81.543,81.53,81.536,11200000.0
2007-09-03 10:56:00,81.54,81.542,81.533,81.533,17600000.0
2007-09-03 10:57:00,81.539,81.549,81.539,81.545,15400000.0
2007-09-03 10:58:00,81.532,81.54,81.446,81.537,12800000.0
2007-09-03 10:59:00,81.543,81.56,81.543,81.553,11200000.0
2007-09-03 11:00:00,81.567,81.569,81.561,81.561,12800000.0
2007-09-03 11:01:00,81.547,81.548,81.539,81.544,12200000.0
2007-09-03 11:02:00,81.53,81.54,81.524,81.54,16000000.0
2007-09-03 11:03:00,81.54,81.541,81.517,81.522,12800000.0
2007-09-03 11:04:00,81.536,81.542,81.535,81.54,14400000.0
2007-09-03 11:05:00,81.541,81.541,81.524,81.536,17000000.0
2007-09-03 11:06:00,81.516,81.532,81.513,81.532,17600000.0
2007-09-03 11:07:00,81.554,81.565,81.544,81.559,17600000.0
2007-09-03 11:08:00,81.499,81.561,81.499,81.555,11200000.0
2007-09-03 11:09:00,81.559,81.572,81.559,81.564,17600000.0
2007-09-03 11:10:00,81.56,81.568,81.553,81.553,12800000.0
2007-09-03 11:11:00,81.559,81.581,81.555,81.581,11200000.0
2007-09-03 11:12:00,81.586,81.603,81.586,81.59,17600000.0
2007-09-03 11:13:00,81.607,81.613,81.592,81.605,14400000.0
2007-09-03 11:14:00,81.593,81.595,81.59,81.593,11200000.0
2007-09-03 11:15:00,81.583,81.594,81.582,81.592,11200000.0
2007-09-03 11:16:00,81.599,81.599,81.587,81.587,12800000.0
2007-09-03 11:17:00,81.58,81.603,81.58,81.593,11200000.0
2007-09-03 11:18:00,81.581,81.581,81.574,81.578,12800000.0
2007-09-03 11:19:00,81.564,81.564,81.535,81.543,17600000.0
2007-09-03 11:20:00,81.546,81.582,81.544,81.58,12800000.0
2007-09-03 11:21:00,81.573,81.573,81.561,81.564,14400000.0
2007-09-03 11:22:00,81.565,81.58,81.565,81.58,12800000.0
2007-09-03 11:23:00,81.577,81.577,81.565,81.57,11200000.0
2007-09-03 11:24:00,81.587,81.587,81.561,81.564,12200000.0
2007-09-03 11:25:00,81.568,81.572,81.55,81.55,17600000.0
2007-09-03 11:26:00,81.556,81.572,81.556,81.568,14400000.0
2007-09-03 11:27:00,81.565,81.57,81.552,81.57,11200000.0
2007-09-03 11:28:00,81.578,81.626,81.578,81.626,14400000.0
2007-09-03 11:29:00,81.648,81.648,81.629,81.629,14400000.0
2007-09-03 11:30:00,81.614,81.63,81.614,81.623,13800000.0
2007-09-03 11:31:00,81.628,81.638,81.623,81.627,11200000.0
2007-09-03 11:32:00,81.626,81.644,81.626,81.644,17600000.0
2007-09-03 11:33:00,81.66,81.66,81.647,81.648,12800000.0
2007-09-03 11:34:00,81.655,81.655,81.647,81.647,12800000.0
2007-09-03 11:35:00,81.651,81.681,81.651,81.681,11200000.0
2007-09-03 11:36:00,81.701,81.704,81.695,81.704,12800000.0
2007-09-03 11:37:00,81.691,81.691,81.67,81.67,11200000.0
2007-09-03 11:38:00,81.638,81.638,81.606,81.606,11200000.0
2007-09-03 11:39:00,81.618,81.618,81.592,81.611,11200000.0
2007-09-03 11:40:00,81.602,81.608,81.598,81.608,11200000.0
2007-09-03 11:41:00,81.604,81.604,81.584,81.592,16000000.0
2007-09-03 11:42:00,81.593,81.599,81.579,81.595,17000000.0
2007-09-03 11:43:00,81.607,81.615,81.599,81.608,11200000.0
2007-09-03 11:44:00,81.599,81.611,81.595,81.599,11200000.0
2007-09-03 11:45:00,81.608,81.63,81.608,81.62,13800000.0
2007-09-03 11:46:00,81.625,81.636,81.623,81.636,11200000.0
2007-09-03 11:47:00,81.629,81.652,81.623,81.652,17600000.0
2007-09-03 11:48:00,81.637,81.637,81.612,81.614,11200000.0
2007-09-03 11:49:00,81.615,81.622,81.58,81.58,12800000.0
2007-09-03 11:50:00,81.564,81.564,81.527,81.531,12800000.0
2007-09-03 11:51:00,81.525,81.533,81.519,81.533,11200000.0
2007-09-03 11:52:00,81.561,81.561,81.548,81.552,10600000.0
2007-09-03 11:53:00,81.549,81.549,81.534,81.547,16000000.0
2007-09-03 11:54:00,81.571,81.58,81.562,81.562,14400000.0
2007-09-03 11:55:00,81.542,81.549,81.486,81.547,10600000.0
2007-09-03 11:56:00,81.533,81.547,81.529,81.547,12800000.0
2007-09-03 11:57:00,81.545,81.545,81.503,81.515,17600000.0
2007-09-03 11:58:00,81.519,81.526,81.518,81.518,11200000.0
2007-09-03 11:59:00,81.539,81.559,81.533,81.559,11200000.0
2007-09-03 12:00:00,81.585,81.592,81.582,81.592,11200000.0
2007-09-03 12:01:00,81.592,81.592,81.573,81.573,11200000.0
2007-09-03 12:02:00,81.579,81.587,81.578,81.578,14400000.0
2007-09-03 12:03:00,81.573,81.573,81.559,81.565,11200000.0
2007-09-03 12:04:00,81.569,81.572,81.558,81.572,17600000.0
2007-09-03 12:05:00,81.567,81.581,81.559,81.563,17600000.0
2007-09-03 12:06:00,81.577,81.589,81.575,81.575,12800000.0
2007-09-03 12:07:00,81.576,81.577,81.566,81.577,11200000.0
2007-09-03 12:08:00,81.573,81.573,81.562,81.563,11200000.0
2007-09-03 12:09:00,81.571,81.571,81.558,81.56,14800000.0
2007-09-03 12:10:00,81.547,81.563,81.547,81.553,11200000.0
2007-09-03 12:11:00,81.561,81.571,81.557,81.557,12800000.0
2007-09-03 12:12:00,81.549,81.559,81.549,81.559,11200000.0
2007-09-03 12:13:00,81.572,81.592,81.572,81.592,11200000.0
2007-09-03 12:14:00,81.584,81.584,81.566,81.575,12800000.0
2007-09-03 12:15:00,81.585,81.585,81.579,81.581,12800000.0
2007-09-03 12:16:00,81.571,81.59,81.571,81.583,12800000.0
2007-09-03 12:17:00,81.575,81.576,81.51,81.567,17600000.0
2007-09-03 12:18:00,81.556,81.568,81.556,81.557,16400000.0
2007-09-03 12:19:00,81.566,81.574,81.543,81.552,12800000.0
2007-09-03 12:20:00,81.552,81.57,81.551,81.568,14400000.0
2007-09-03 12:21:00,81.577,81.577,81.56,81.562,16400000.0
2007-09-03 12:22:00,81.565,81.574,81.558,81.574,16000000.0
2007-09-03 12:23:00,81.591,81.615,81.59,81.615,14400000.0
2007-09-03 12:24:00,81.608,81.625,81.603,81.603,12800000.0
2007-09-03 12:25:00,81.607,81.61,81.6,81.607,11200000.0
2007-09-03 12:26:00,81.603,81.603,81.592,81.592,11200000.0
2007-09-03 12:27:00,81.589,81.589,81.57,81.57,11600000.0
2007-09-03 12:28:00,81.546,81.562,81.543,81.56,12800000.0
2007-09-03 12:29:00,81.578,81.582,81.575,81.582,17600000.0
2007-09-03 12:30:00,81.565,81.575,81.565,81.566,17600000.0
2007-09-03 12:31:00,81.565,81.57,81.558,81.57,12800000.0
2007-09-03 12:32:00,81.567,81.575,81.562,81.571,12800000.0
2007-09-03 12:33:00,81.572,81.577,81.566,81.577,14400000.0
2007-09-03 12:34:00,81.56,81.562,81.555,81.561,12800000.0
2007-09-03 12:35:00,81.556,81.563,81.555,81.559,11200000.0
2007-09-03 12:36:00,81.527,81.533,81.525,81.533,11200000.0
2007-09-03 12:37:00,81.557,81.559,81.549,81.557,11200000.0
2007-09-03 12:38:00,81.566,81.582,81.487,81.573,17000000.0
2007-09-03 12:39:00,81.567,81.57,81.558,81.567,16000000.0
2007-09-03 12:40:00,81.556,81.58,81.556,81.575,16000000.0
2007-09-03 12:41:00,81.564,81.568,81.556,81.559,12800000.0
2007-09-03 12:42:00,81.562,81.563,81.552,81.555,13800000.0
2007-09-03 12:43:00,81.552,81.561,81.533,81.537,13200000.0
2007-09-03 12:44:00,81.549,81.563,81.544,81.553,17600000.0
2007-09-03 12:45:00,81.555,81.568,81.555,81.568,16000000.0
2007-09-03 12:46:00,81.565,81.565,81.557,81.563,12800000.0
2007-09-03 12:47:00,81.56,81.562,81.544,81.554,12800000.0
2007-09-03 12:48:00,81.534,81.547,81.534,81.547,11200000.0
2007-09-03 12:49:00,81.555,81.555,81.545,81.552,16000000.0
2007-09-03 12:50:00,81.481,81.536,81.481,81.535,14400000.0
2007-09-03 12:51:00,81.554,81.554,81.544,81.544,11200000.0
2007-09-03 12:52:00,81.549,81.549,81.536,81.547,11200000.0
2007-09-03 12:53:00,81.54,81.549,81.537,81.537,11200000.0
2007-09-03 12:54:00,81.542,81.542,81.525,81.525,12800000.0
2007-09-03 12:55:00,81.539,81.539,81.516,81.516,16000000.0
2007-09-03 12:56:00,81.523,81.53,81.523,81.528,11200000.0
2007-09-03 12:57:00,81.53,81.545,81.53,81.543,11200000.0
2007-09-03 12:58:00,81.538,81.54,81.528,81.531,17600000.0
2007-09-03 12:59:00,81.515,81.516,81.5,81.507,16000000.0
2007-09-03 13:00:00,81.495,81.498,81.484,81.486,12800000.0
2007-09-03 13:01:00,81.463,81.47,81.457,81.457,14400000.0
2007-09-03 13:02:00,81.43,81.43,81.407,81.407,12800000.0
2007-09-03 13:03:00,81.401,81.401,81.369,81.374,15400000.0
2007-09-03 13:04:00,81.374,81.38,81.374,81.375,11200000.0
2007-09-03 13:05:00,81.342,81.352,81.337,81.346,13200000.0
2007-09-03 13:06:00,81.326,81.326,81.283,81.283,11200000.0
2007-09-03 13:07:00,81.295,81.295,81.283,81.283,14400000.0
2007-09-03 13:08:00,81.289,81.305,81.28,81.305,16400000.0
2007-09-03 13:09:00,81.312,81.326,81.312,81.326,12800000.0
2007-09-03 13:10:00,81.334,81.343,81.321,81.321,15400000.0
2007-09-03 13:11:00,81.364,81.381,81.364,81.378,11200000.0
2007-09-03 13:12:00,81.403,81.403,81.395,81.395,12800000.0
2007-09-03 13:13:00,81.399,81.409,81.392,81.392,17600000.0
2007-09-03 13:14:00,81.391,81.391,81.376,81.376,13200000.0
2007-09-03 13:15:00,81.381,81.414,81.381,81.414,12800000.0
2007-09-03 13:16:00,81.394,81.394,81.35,81.366,17600000.0
2007-09-03 13:17:00,81.351,81.376,81.351,81.375,12800000.0
2007-09-03 13:18:00,81.365,81.374,81.361,81.371,11200000.0
2007-09-03 13:19:00,81.37,81.373,81.361,81.361,16000000.0
2007-09-03 13:20:00,81.354,81.364,81.35,81.362,17600000.0
2007-09-03 13:21:00,81.363,81.369,81.353,81.369,11200000.0
2007-09-03 13:22:00,81.358,81.374,81.358,81.374,12800000.0
2007-09-03 13:23:00,81.387,81.388,81.373,81.373,12800000.0
2007-09-03 13:24:00,81.359,81.389,81.359,81.389,11200000.0
2007-09-03 13:25:00,81.378,81.389,81.378,81.378,17600000.0
2007-09-03 13:26:00,81.387,81.393,81.384,81.393,18000000.0
2007-09-03 13:27:00,81.401,81.406,81.399,81.399,12800000.0
2007-09-03 13:28:00,81.399,81.399,81.303,81.399,16000000.0
2007-09-03 13:29:00,81.379,81.394,81.303,81.386,11200000.0
2007-09-03 13:30:00,81.384,81.384,81.377,81.377,12800000.0
2007-09-03 13:31:00,81.378,81.388,81.378,81.388,11200000.0
2007-09-03 13:32:00,81.363,81.363,81.36,81.362,11200000.0
2007-09-03 13:33:00,81.367,81.383,81.367,81.381,19200000.0
2007-09-03 13:34:00,81.371,81.376,81.371,81.373,12800000.0
2007-09-03 13:35:00,81.377,81.381,81.371,81.379,36800000.0
2007-09-03 13:36:00,81.384,81.389,81.384,81.389,17600000.0
2007-09-03 13:37:00,81.384,81.391,81.384,81.39,14400000.0
2007-09-03 13:38:00,81.401,81.409,81.4,81.407,33600000.0
2007-09-03 13:39:00,81.415,81.434,81.415,81.434,14400000.0
2007-09-03 13:40:00,81.433,81.433,81.419,81.419,39400000.0
2007-09-03 13:41:00,81.413,81.417,81.392,81.392,16000000.0
2007-09-03 13:42:00,81.376,81.399,81.376,81.398,11200000.0
2007-09-03 13:43:00,81.42,81.42,81.41,81.416,27200000.0
2007-09-03 13:44:00,81.413,81.419,81.408,81.415,33600000.0
2007-09-03 13:45:00,81.414,81.418,81.408,81.41,20800000.0
2007-09-03 13:46:00,81.419,81.456,81.419,81.456,24000000.0
2007-09-03 13:47:00,81.46,81.462,81.455,81.455,12800000.0
2007-09-03 13:48:00,81.453,81.457,81.447,81.447,12800000.0
2007-09-03 13:49:00,81.449,81.449,81.443,81.443,17000000.0
2007-09-03 13:50:00,81.44,81.44,81.423,81.433,11200000.0
2007-09-03 13:51:00,81.43,81.43,81.419,81.428,24000000.0
2007-09-03 13:52:00,81.427,81.427,81.406,81.406,12800000.0
2007-09-03 13:53:00,81.412,81.423,81.41,81.41,17600000.0
2007-09-03 13:54:00,81.41,81.421,81.408,81.408,25600000.0
2007-09-03 13:55:00,81.422,81.423,81.414,81.416,14400000.0
2007-09-03 13:56:00,81.402,81.404,81.393,81.398,14400000.0
2007-09-03 13:57:00,81.397,81.405,81.393,81.405,29200000.0
2007-09-03 13:58:00,81.407,81.427,81.407,81.413,14400000.0
2007-09-03 13:59:00,81.403,81.405,81.392,81.402,32000000.0
2007-09-03 14:00:00,81.387,81.387,81.342,81.342,48000000.0
2007-09-03 14:01:00,81.344,81.344,81.331,81.331,32000000.0
2007-09-03 14:02:00,81.33,81.334,81.33,81.332,14400000.0
2007-09-03 14:03:00,81.342,81.352,81.342,81.352,14400000.0
2007-09-03 14:04:00,81.357,81.363,81.347,81.347,11200000.0
2007-09-03 14:05:00,81.348,81.363,81.348,81.36,24000000.0
2007-09-03 14:06:00,81.358,81.358,81.348,81.351,36800000.0
2007-09-03 14:07:00,81.359,81.363,81.344,81.355,40000000.0
2007-09-03 14:08:00,81.343,81.373,81.343,81.358,16000000.0
2007-09-03 14:09:00,81.374,81.385,81.372,81.373,33600000.0
2007-09-03 14:10:00,81.36,81.368,81.358,81.368,33600000.0
2007-09-03 14:11:00,81.376,81.394,81.376,81.394,14400000.0
2007-09-03 14:12:00,81.398,81.4,81.381,81.381,27200000.0
2007-09-03 14:13:00,81.382,81.382,81.364,81.364,14400000.0
2007-09-03 14:14:00,81.361,81.362,81.348,81.348,12800000.0
2007-09-03 14:15:00,81.349,81.35,81.332,81.343,27600000.0
2007-09-03 14:16:00,81.33,81.347,81.328,81.347,25600000.0
2007-09-03 14:17:00,81.348,81.352,81.338,81.349,12800000.0
2007-09-03 14:18:00,81.34,81.348,81.34,81.346,16000000.0
2007-09-03 14:19:00,81.348,81.348,81.333,81.333,12800000.0
2007-09-03 14:20:00,81.332,81.334,81.324,81.334,25600000.0
2007-09-03 14:21:00,81.339,81.342,81.335,81.338,28200000.0
2007-09-03 14:22:00,81.34,81.346,81.334,81.334,24000000.0
2007-09-03 14:23:00,81.33,81.338,81.318,81.338,48000000.0
2007-09-03 14:24:00,81.334,81.334,81.321,81.33,12800000.0
2007-09-03 14:25:00,81.33,81.337,81.323,81.325,12800000.0
2007-09-03 14:26:00,81.335,81.343,81.333,81.339,12800000.0
2007-09-03 14:27:00,81.346,81.357,81.346,81.357,17600000.0
2007-09-03 14:28:00,81.358,81.37,81.354,81.354,10600000.0
2007-09-03 14:29:00,81.354,81.359,81.351,81.359,36200000.0
2007-09-03 14:30:00,81.348,81.352,81.344,81.344,22400000.0
2007-09-03 14:31:00,81.334,81.342,81.288,81.288,20800000.0
2007-09-03 14:32:00,81.268,81.303,81.268,81.288,39400000.0
2007-09-03 14:33:00,81.274,81.282,81.274,81.281,23400000.0
2007-09-03 14:34:00,81.283,81.291,81.283,81.291,33600000.0
2007-09-03 14:35:00,81.297,81.305,81.296,81.304,14400000.0
2007-09-03 14:36:00,81.307,81.309,81.29,81.309,13200000.0
2007-09-03 14:37:00,81.31,81.316,81.308,81.315,11200000.0
2007-09-03 14:38:00,81.298,81.298,81.25,81.25,56000000.0
2007-09-03 14:39:00,81.253,81.256,81.244,81.256,12800000.0
2007-09-03 14:40:00,81.247,81.255,81.23,81.236,14400000.0
2007-09-03 14:41:00,81.229,81.23,81.22,81.226,55800000.0
2007-09-03 14:42:00,81.228,81.228,81.209,81.222,12800000.0
2007-09-03 14:43:00,81.23,81.236,81.228,81.236,25600000.0
2007-09-03 14:44:00,81.245,81.258,81.245,81.258,11600000.0
2007-09-03 14:45:00,81.26,81.26,81.242,81.255,11200000.0
2007-09-03 14:46:00,81.265,81.271,81.265,81.271,11200000.0
2007-09-03 14:47:00,81.261,81.265,81.243,81.244,16000000.0
2007-09-03 14:48:00,81.241,81.252,81.24,81.252,19200000.0
2007-09-03 14:49:00,81.251,81.261,81.248,81.261,32000000.0
2007-09-03 14:50:00,81.261,81.261,81.25,81.25,28800000.0
2007-09-03 14:51:00,81.252,81.254,81.247,81.251,32000000.0
2007-09-03 14:52:00,81.243,81.246,81.242,81.242,12800000.0
2007-09-03 14:53:00,81.238,81.255,81.238,81.255,17600000.0
2007-09-03 14:54:00,81.253,81.253,81.235,81.235,12800000.0
2007-09-03 14:55:00,81.219,81.227,81.219,81.221,16000000.0
2007-09-03 14:56:00,81.224,81.238,81.224,81.23,12800000.0
2007-09-03 14:57:00,81.249,81.249,81.238,81.238,12800000.0
2007-09-03 14:58:00,81.236,81.247,81.231,81.243,17600000.0
2007-09-03 14:59:00,81.242,81.249,81.239,81.249,16400000.0
2007-09-03 15:00:00,81.251,81.251,81.243,81.244,14400000.0
2007-09-03 15:01:00,81.236,81.236,81.214,81.214,12200000.0
2007-09-03 15:02:00,81.226,81.237,81.221,81.231,27200000.0
2007-09-03 15:03:00,81.25,81.264,81.25,81.263,12800000.0
2007-09-03 15:04:00,81.278,81.278,81.254,81.254,24000000.0
2007-09-03 15:05:00,81.254,81.268,81.254,81.268,11200000.0
2007-09-03 15:06:00,81.282,81.288,81.272,81.275,11200000.0
2007-09-03 15:07:00,81.286,81.292,81.285,81.29,25000000.0
2007-09-03 15:08:00,81.29,81.293,81.274,81.293,22400000.0
2007-09-03 15:09:00,81.284,81.295,81.284,81.285,16400000.0
2007-09-03 15:10:00,81.289,81.299,81.286,81.295,40000000.0
2007-09-03 15:11:00,81.308,81.31,81.301,81.31,32000000.0
2007-09-03 15:12:00,81.312,81.313,81.301,81.302,8000000.0
2007-09-03 15:13:00,81.299,81.318,81.293,81.315,44800000.0
2007-09-03 15:14:00,81.319,81.336,81.319,81.329,35600000.0
2007-09-03 15:15:00,81.337,81.34,81.336,81.339,22400000.0
2007-09-03 15:16:00,81.34,81.354,81.34,81.346,36200000.0
2007-09-03 15:17:00,81.349,81.357,81.349,81.353,22400000.0
2007-09-03 15:18:00,81.361,81.366,81.359,81.366,22400000.0
2007-09-03 15:19:00,81.361,81.364,81.344,81.364,16000000.0
2007-09-03 15:20:00,81.366,81.37,81.356,81.369,23400000.0
2007-09-03 15:21:00,81.377,81.377,81.37,81.374,14400000.0
2007-09-03 15:22:00,81.379,81.389,81.375,81.379,14400000.0
2007-09-03 15:23:00,81.385,81.396,81.375,81.396,47400000.0
2007-09-03 15:24:00,81.359,81.359,81.34,81.34,25600000.0
2007-09-03 15:25:00,81.333,81.347,81.333,81.345,27200000.0
2007-09-03 15:26:00,81.341,81.352,81.336,81.347,40000000.0
2007-09-03 15:27:00,81.347,81.353,81.347,81.352,28800000.0
2007-09-03 15:28:00,81.347,81.356,81.345,81.345,70400000.0
2007-09-03 15:29:00,81.351,81.396,81.277,81.352,45800000.0
2007-09-03 15:30:00,81.235,81.337,81.194,81.239,114600000.0
2007-09-03 15:31:00,81.346,81.347,81.338,81.339,60200000.0
2007-09-03 15:32:00,81.349,81.369,81.349,81.369,30400000.0
2007-09-03 15:33:00,81.383,81.385,81.378,81.383,30400000.0
2007-09-03 15:34:00,81.374,81.378,81.365,81.369,22400000.0
2007-09-03 15:35:00,81.364,81.369,81.358,81.367,33000000.0
2007-09-03 15:36:00,81.368,81.37,81.358,81.359,31800000.0
2007-09-03 15:37:00,81.352,81.358,81.345,81.352,30400000.0
2007-09-03 15:38:00,81.348,81.361,81.348,81.361,59200000.0
2007-09-03 15:39:00,81.348,81.355,81.346,81.352,36800000.0
2007-09-03 15:40:00,81.351,81.36,81.348,81.351,35200000.0
2007-09-03 15:41:00,81.346,81.363,81.337,81.337,26000000.0
2007-09-03 15:42:00,81.355,81.36,81.354,81.355,43200000.0
2007-09-03 15:43:00,81.337,81.344,81.331,81.332,27200000.0
2007-09-03 15:44:00,81.331,81.339,81.328,81.33,27200000.0
2007-09-03 15:45:00,81.341,81.348,81.331,81.348,16000000.0
2007-09-03 15:46:00,81.352,81.356,81.349,81.349,13800000.0
2007-09-03 15:47:00,81.328,81.339,81.327,81.327,30400000.0
2007-09-03 15:48:00,81.326,81.344,81.326,81.328,27200000.0
2007-09-03 15:49:00,81.334,81.343,81.332,81.341,11200000.0
2007-09-03 15:50:00,81.35,81.35,81.339,81.339,11200000.0
2007-09-03 15:51:00,81.35,81.35,81.34,81.34,21200000.0
2007-09-03 15:52:00,81.298,81.349,81.298,81.327,21200000.0
2007-09-03 15:53:00,81.335,81.342,81.335,81.342,24000000.0
2007-09-03 15:54:00,81.344,81.347,81.338,81.34,28800000.0
2007-09-03 15:55:00,81.34,81.345,81.335,81.335,24000000.0
2007-09-03 15:56:00,81.331,81.348,81.331,81.348,51600000.0
2007-09-03 15:57:00,81.34,81.345,81.336,81.342,12800000.0
2007-09-03 15:58:00,81.345,81.356,81.345,81.354,19200000.0
2007-09-03 15:59:00,81.353,81.376,81.353,81.376,36800000.0
2007-09-03 16:00:00,81.353,81.353,81.322,81.322,51200000.0
2007-09-03 16:01:00,81.321,81.337,81.321,81.337,41600000.0
2007-09-03 16:02:00,81.345,81.35,81.337,81.337,22400000.0
2007-09-03 16:03:00,81.336,81.344,81.331,81.344,63400000.0
2007-09-03 16:04:00,81.356,81.357,81.349,81.356,45200000.0
2007-09-03 16:05:00,81.361,81.374,81.361,81.374,48400000.0
2007-09-03 16:06:00,81.355,81.384,81.355,81.373,35200000.0
2007-09-03 16:07:00,81.37,81.378,81.362,81.378,32000000.0
2007-09-03 16:08:00,81.383,81.393,81.382,81.392,44200000.0
2007-09-03 16:09:00,81.409,81.409,81.402,81.403,44800000.0
2007-09-03 16:10:00,81.4,81.4,81.393,81.393,41600000.0
2007-09-03 16:11:00,81.393,81.4,81.392,81.399,14400000.0
2007-09-03 16:12:00,81.397,81.41,81.397,81.406,55400000.0
2007-09-03 16:13:00,81.42,81.426,81.415,81.418,11200000.0
2007-09-03 16:14:00,81.421,81.435,81.421,81.425,49400000.0
2007-09-03 16:15:00,81.426,81.426,81.415,81.422,59200000.0
2007-09-03 16:16:00,81.399,81.42,81.399,81.413,17600000.0
2007-09-03 16:17:00,81.408,81.408,81.402,81.403,38400000.0
2007-09-03 16:18:00,81.367,81.367,81.345,81.361,38400000.0
2007-09-03 16:19:00,81.349,81.351,81.319,81.319,22400000.0
2007-09-03 16:20:00,81.331,81.332,81.324,81.324,11200000.0
2007-09-03 16:21:00,81.325,81.328,81.321,81.322,27200000.0
2007-09-03 16:22:00,81.322,81.328,81.319,81.328,42000000.0
2007-09-03 16:23:00,81.33,81.337,81.323,81.334,43200000.0
2007-09-03 16:24:00,81.333,81.337,81.322,81.332,17600000.0
2007-09-03 16:25:00,81.347,81.349,81.34,81.343,34000000.0
2007-09-03 16:26:00,81.337,81.337,81.331,81.337,17600000.0
2007-09-03 16:27:00,81.336,81.344,81.329,81.329,35200000.0
2007-09-03 16:28:00,81.321,81.326,81.317,81.319,27200000.0
2007-09-03 16:29:00,81.319,81.322,81.317,81.322,11200000.0
2007-09-03 16:30:00,81.321,81.323,81.314,81.314,43200000.0
2007-09-03 16:31:00,81.316,81.319,81.306,81.306,41600000.0
2007-09-03 16:32:00,81.306,81.31,81.303,81.307,12800000.0
2007-09-03 16:33:00,81.294,81.304,81.293,81.302,27200000.0
2007-09-03 16:34:00,81.292,81.301,81.29,81.298,35200000.0
2007-09-03 16:35:00,81.293,81.293,81.274,81.279,52800000.0
2007-09-03 16:36:00,81.277,81.277,81.264,81.266,51000000.0
2007-09-03 16:37:00,81.259,81.269,81.259,81.265,41000000.0
2007-09-03 16:38:00,81.267,81.286,81.267,81.286,40400000.0
2007-09-03 16:39:00,81.291,81.298,81.291,81.292,35200000.0
2007-09-03 16:40:00,81.298,81.319,81.297,81.297,56000000.0
2007-09-03 16:41:00,81.288,81.296,81.282,81.296,73600000.0
2007-09-03 16:42:00,81.294,81.295,81.285,81.29,54400000.0
2007-09-03 16:43:00,81.287,81.295,81.285,81.285,17600000.0
2007-09-03 16:44:00,81.302,81.302,81.294,81.299,11200000.0
2007-09-03 16:45:00,81.297,81.305,81.297,81.302,57600000.0
2007-09-03 16:46:00,81.304,81.312,81.301,81.302,12800000.0
2007-09-03 16:47:00,81.308,81.31,81.294,81.3,70400000.0
2007-09-03 16:48:00,81.293,81.304,81.284,81.284,52200000.0
2007-09-03 16:49:00,81.28,81.28,81.251,81.261,36800000.0
2007-09-03 16:50:00,81.254,81.279,81.249,81.279,75600000.0
2007-09-03 16:51:00,81.276,81.276,81.257,81.257,32400000.0
2007-09-03 16:52:00,81.224,81.23,81.199,81.199,46800000.0
2007-09-03 16:53:00,81.194,81.21,81.194,81.21,30400000.0
2007-09-03 16:54:00,81.214,81.214,81.159,81.165,11200000.0
2007-09-03 16:55:00,81.12,81.133,81.098,81.102,27200000.0
2007-09-03 16:56:00,81.089,81.119,81.089,81.117,36800000.0
2007-09-03 16:57:00,81.131,81.167,81.127,81.167,19200000.0
2007-09-03 16:58:00,81.178,81.178,81.133,81.145,12800000.0
2007-09-03 16:59:00,81.172,81.231,81.172,81.231,51200000.0
2007-09-03 17:00:00,81.241,81.268,81.241,81.266,49000000.0
2007-09-03 17:01:00,81.264,81.279,81.263,81.27,40000000.0
2007-09-03 17:02:00,81.262,81.262,81.241,81.253,33600000.0
2007-09-03 17:03:00,81.262,81.273,81.257,81.267,45200000.0
2007-09-03 17:04:00,81.28,81.28,81.245,81.245,41600000.0
2007-09-03 17:05:00,81.25,81.253,81.241,81.246,54400000.0
2007-09-03 17:06:00,81.255,81.261,81.254,81.258,59200000.0
2007-09-03 17:07:00,81.265,81.288,81.265,81.288,35200000.0
2007-09-03 17:08:00,81.301,81.331,81.301,81.331,69200000.0
2007-09-03 17:09:00,81.32,81.322,81.307,81.321,60000000.0
2007-09-03 17:10:00,81.319,81.319,81.302,81.306,25600000.0
2007-09-03 17:11:00,81.299,81.301,81.293,81.293,38400000.0
2007-09-03 17:12:00,81.279,81.279,81.258,81.27,25600000.0
2007-09-03 17:13:00,81.276,81.282,81.276,81.281,28800000.0
2007-09-03 17:14:00,81.282,81.291,81.277,81.291,22400000.0
2007-09-03 17:15:00,81.317,81.318,81.304,81.318,19200000.0
2007-09-03 17:16:00,81.322,81.322,81.303,81.303,17600000.0
2007-09-03 17:17:00,81.301,81.306,81.296,81.304,38400000.0
2007-09-03 17:18:00,81.308,81.321,81.304,81.314,57600000.0
2007-09-03 17:19:00,81.304,81.304,81.282,81.283,24000000.0
2007-09-03 17:20:00,81.283,81.335,81.283,81.335,16000000.0
2007-09-03 17:21:00,81.353,81.356,81.337,81.35,28800000.0
2007-09-03 17:22:00,81.322,81.325,81.32,81.323,19200000.0
2007-09-03 17:23:00,81.358,81.376,81.358,81.376,11200000.0
2007-09-03 17:24:00,81.378,81.378,81.36,81.367,12800000.0
2007-09-03 17:25:00,81.37,81.375,81.368,81.372,17600000.0
2007-09-03 17:26:00,81.372,81.372,81.337,81.337,35200000.0
2007-09-03 17:27:00,81.336,81.336,81.309,81.314,45800000.0
2007-09-03 17:28:00,81.307,81.315,81.307,81.31,32000000.0
2007-09-03 17:29:00,81.284,81.289,81.275,81.275,27200000.0
2007-09-03 17:30:00,81.295,81.304,81.28,81.285,17600000.0
2007-09-03 17:31:00,81.292,81.294,81.283,81.286,87400000.0
2007-09-03 17:32:00,81.295,81.316,81.295,81.316,52800000.0
2007-09-03 17:33:00,81.326,81.329,81.319,81.329,35600000.0
2007-09-03 17:34:00,81.329,81.335,81.322,81.331,64800000.0
2007-09-03 17:35:00,81.361,81.372,81.337,81.337,43200000.0
2007-09-03 17:36:00,81.312,81.312,81.293,81.293,33600000.0
2007-09-03 17:37:00,81.313,81.328,81.313,81.322,16400000.0
2007-09-03 17:38:00,81.32,81.322,81.313,81.313,35200000.0
2007-09-03 17:39:00,81.317,81.341,81.314,81.341,16000000.0
2007-09-03 17:40:00,81.341,81.346,81.321,81.321,75200000.0
2007-09-03 17:41:00,81.351,81.373,81.351,81.361,12800000.0
2007-09-03 17:42:00,81.347,81.347,81.32,81.32,12800000.0
2007-09-03 17:43:00,81.328,81.338,81.316,81.337,17600000.0
2007-09-03 17:44:00,81.33,81.347,81.328,81.341,30400000.0
2007-09-03 17:45:00,81.326,81.326,81.318,81.32,29800000.0
2007-09-03 17:46:00,81.32,81.328,81.317,81.32,41600000.0
2007-09-03 17:47:00,81.32,81.337,81.32,81.337,57600000.0
2007-09-03 17:48:00,81.335,81.335,81.326,81.327,57000000.0
2007-09-03 17:49:00,81.329,81.329,81.314,81.325,46400000.0
2007-09-03 17:50:00,81.327,81.341,81.327,81.341,12800000.0
2007-09-03 17:51:00,81.344,81.35,81.339,81.344,49000000.0
2007-09-03 17:52:00,81.344,81.362,81.344,81.357,42600000.0
2007-09-03 17:53:00,81.363,81.368,81.358,81.358,33600000.0
2007-09-03 17:54:00,81.353,81.355,81.342,81.346,38400000.0
2007-09-03 17:55:00,81.35,81.367,81.35,81.363,40000000.0
2007-09-03 17:56:00,81.358,81.372,81.357,81.372,44800000.0
2007-09-03 17:57:00,81.37,81.37,81.36,81.36,36200000.0
2007-09-03 17:58:00,81.357,81.357,81.341,81.341,17000000.0
2007-09-03 17:59:00,81.346,81.359,81.344,81.35,62200000.0
2007-09-03 18:00:00,81.315,81.315,81.251,81.251,51200000.0
2007-09-03 18:01:00,81.268,81.284,81.266,81.274,32000000.0
2007-09-03 18:02:00,81.257,81.273,81.257,81.273,24000000.0
2007-09-03 18:03:00,81.265,81.272,81.262,81.272,36800000.0
2007-09-03 18:04:00,81.275,81.311,81.275,81.311,33600000.0
2007-09-03 18:05:00,81.319,81.337,81.319,81.337,12800000.0
2007-09-03 18:06:00,81.354,81.359,81.341,81.341,30400000.0
2007-09-03 18:07:00,81.354,81.366,81.347,81.347,11200000.0
2007-09-03 18:08:00,81.322,81.322,81.271,81.271,84200000.0
2007-09-03 18:09:00,81.295,81.301,81.291,81.301,33600000.0
2007-09-03 18:10:00,81.26,81.26,81.244,81.255,16000000.0
2007-09-03 18:11:00,81.256,81.264,81.256,81.26,12800000.0
2007-09-03 18:12:00,81.242,81.242,81.221,81.221,12800000.0
2007-09-03 18:13:00,81.225,81.233,81.224,81.232,26600000.0
2007-09-03 18:14:00,81.231,81.231,81.214,81.227,19200000.0
2007-09-03 18:15:00,81.217,81.217,81.19,81.199,30400000.0
2007-09-03 18:16:00,81.186,81.223,81.186,81.223,56000000.0
2007-09-03 18:17:00,81.192,81.197,81.188,81.195,43200000.0
2007-09-03 18:18:00,81.24,81.24,81.222,81.222,30400000.0
2007-09-03 18:19:00,81.21,81.217,81.202,81.216,46400000.0
2007-09-03 18:20:00,81.228,81.242,81.227,81.242,43200000.0
2007-09-03 18:21:00,81.246,81.246,81.207,81.207,12800000.0
2007-09-03 18:22:00,81.222,81.235,81.222,81.234,33600000.0
2007-09-03 18:23:00,81.251,81.251,81.226,81.241,46400000.0
2007-09-03 18:24:00,81.229,81.254,81.229,81.253,52800000.0
2007-09-03 18:25:00,81.246,81.253,81.236,81.253,33000000.0
2007-09-03 18:26:00,81.258,81.272,81.258,81.272,30400000.0
2007-09-03 18:27:00,81.272,81.272,81.255,81.267,33600000.0
2007-09-03 18:28:00,81.258,81.275,81.258,81.275,12800000.0
2007-09-03 18:29:00,81.292,81.308,81.292,81.308,26000000.0
2007-09-03 18:30:00,81.317,81.338,81.302,81.305,36800000.0
2007-09-03 18:31:00,81.302,81.302,81.268,81.268,11200000.0
2007-09-03 18:32:00,81.255,81.257,81.229,81.229,70400000.0
2007-09-03 18:33:00,81.256,81.271,81.256,81.271,32000000.0
2007-09-03 18:34:00,81.316,81.316,81.237,81.237,18600000.0
2007-09-03 18:35:00,81.222,81.239,81.222,81.238,42600000.0
2007-09-03 18:36:00,81.246,81.267,81.246,81.251,68200000.0
2007-09-03 18:37:00,81.238,81.24,81.224,81.225,36200000.0
2007-09-03 18:38:00,81.209,81.24,81.209,81.24,49600000.0
2007-09-03 18:39:00,81.251,81.308,81.245,81.245,76800000.0
2007-09-03 18:40:00,81.226,81.271,81.226,81.271,65600000.0
2007-09-03 18:41:00,81.254,81.273,81.254,81.261,72400000.0
2007-09-03 18:42:00,81.254,81.254,81.235,81.235,78400000.0
2007-09-03 18:43:00,81.223,81.242,81.211,81.219,49600000.0
2007-09-03 18:44:00,81.234,81.245,81.234,81.245,30400000.0
2007-09-03 18:45:00,81.249,81.25,81.232,81.234,12800000.0
2007-09-03 18:46:00,81.208,81.208,81.191,81.194,12800000.0
2007-09-03 18:47:00,81.194,81.205,81.192,81.192,14800000.0
2007-09-03 18:48:00,81.218,81.235,81.211,81.229,28800000.0
2007-09-03 18:49:00,81.235,81.248,81.235,81.247,24400000.0
2007-09-03 18:50:00,81.251,81.257,81.245,81.249,46400000.0
2007-09-03 18:51:00,81.247,81.252,81.241,81.252,12800000.0
2007-09-03 18:52:00,81.251,81.258,81.251,81.251,18600000.0
2007-09-03 18:53:00,81.25,81.257,81.242,81.249,30400000.0
2007-09-03 18:54:00,81.249,81.255,81.246,81.247,19200000.0
2007-09-03 18:55:00,81.232,81.235,81.225,81.235,22400000.0
2007-09-03 18:56:00,81.24,81.24,81.226,81.226,16000000.0
2007-09-03 18:57:00,81.24,81.241,81.235,81.235,19200000.0
2007-09-03 18:58:00,81.25,81.263,81.25,81.263,32000000.0
2007-09-03 18:59:00,81.263,81.27,81.229,81.229,32000000.0
2007-09-03 19:00:00,81.242,81.247,81.241,81.244,14400000.0
2007-09-03 19:02:00,81.215,81.219,81.211,81.212,43600000.0
2007-09-03 19:03:00,81.253,81.253,81.243,81.244,14400000.0
2007-09-03 19:04:00,81.242,81.25,81.241,81.243,18000000.0
2007-09-03 19:06:00,81.209,81.209,81.196,81.199,56400000.0
2007-09-03 19:07:00,81.239,81.246,81.238,81.24,35200000.0
2007-09-03 19:08:00,81.206,81.223,81.206,81.223,22400000.0
2007-09-03 19:09:00,81.274,81.305,81.274,81.305,12800000.0
2007-09-03 19:10:00,81.316,81.343,81.316,81.339,17600000.0
2007-09-03 19:11:00,81.344,81.344,81.331,81.333,11200000.0
2007-09-03 19:12:00,81.341,81.341,81.333,81.333,24000000.0
2007-09-03 19:13:00,81.308,81.333,81.303,81.333,12800000.0
2007-09-03 19:14:00,81.33,81.33,81.318,81.321,12800000.0
2007-09-03 19:15:00,81.336,81.345,81.329,81.332,16000000.0
2007-09-03 19:16:00,81.318,81.318,81.296,81.305,12800000.0
2007-09-03 19:17:00,81.311,81.319,81.31,81.319,14800000.0
2007-09-03 19:18:00,81.317,81.321,81.312,81.312,32000000.0
2007-09-03 19:19:00,81.322,81.334,81.322,81.324,11200000.0
2007-09-03 19:20:00,81.314,81.321,81.302,81.316,14400000.0
2007-09-03 19:21:00,81.308,81.312,81.304,81.306,17600000.0
2007-09-03 19:22:00,81.301,81.303,81.292,81.303,14400000.0
2007-09-03 19:23:00,81.302,81.303,81.29,81.3,16000000.0
2007-09-03 19:24:00,81.3,81.303,81.291,81.302,48000000.0
2007-09-03 19:26:00,81.293,81.311,81.293,81.311,41600000.0
2007-09-03 19:27:00,81.293,81.295,81.284,81.284,14400000.0
2007-09-03 19:28:00,81.273,81.285,81.265,81.275,12800000.0
2007-09-03 19:29:00,81.27,81.27,81.251,81.251,12200000.0
2007-09-03 19:30:00,81.255,81.266,81.251,81.256,11200000.0
2007-09-03 19:31:00,81.229,81.229,81.213,81.213,12800000.0
2007-09-03 19:32:00,81.17,81.217,81.17,81.217,11200000.0
2007-09-03 19:33:00,81.218,81.265,81.218,81.265,12800000.0
2007-09-03 19:34:00,81.278,81.29,81.278,81.287,12800000.0
2007-09-03 19:35:00,81.303,81.321,81.296,81.321,17600000.0
2007-09-03 19:36:00,81.321,81.321,81.296,81.307,16000000.0
2007-09-03 19:37:00,81.304,81.328,81.304,81.328,11200000.0
2007-09-03 19:38:00,81.339,81.346,81.339,81.339,11200000.0
2007-09-03 19:39:00,81.334,81.344,81.334,81.337,12800000.0
2007-09-03 19:40:00,81.314,81.314,81.278,81.278,11200000.0
2007-09-03 19:41:00,81.265,81.29,81.262,81.29,11200000.0
2007-09-03 19:42:00,81.29,81.296,81.288,81.288,11200000.0
2007-09-03 19:43:00,81.298,81.298,81.288,81.288,11200000.0
2007-09-03 19:44:00,81.303,81.312,81.296,81.31,10600000.0
2007-09-03 19:45:00,81.29,81.302,81.284,81.302,16000000.0
2007-09-03 19:46:00,81.293,81.293,81.289,81.291,8000000.0
2007-09-03 19:47:00,81.291,81.301,81.289,81.301,17600000.0
2007-09-03 19:48:00,81.307,81.317,81.285,81.317,13200000.0
2007-09-03 19:49:00,81.319,81.325,81.316,81.317,30400000.0
2007-09-03 19:50:00,81.301,81.314,81.301,81.313,12800000.0
2007-09-03 19:51:00,81.305,81.324,81.295,81.324,12800000.0
2007-09-03 19:52:00,81.303,81.303,81.274,81.295,15400000.0
2007-09-03 19:53:00,81.307,81.307,81.296,81.305,12800000.0
2007-09-03 19:54:00,81.292,81.292,81.249,81.25,12800000.0
2007-09-03 19:55:00,81.255,81.27,81.255,81.27,11200000.0
2007-09-03 19:56:00,81.258,81.263,81.25,81.26,16000000.0
2007-09-03 19:57:00,81.273,81.273,81.265,81.265,12800000.0
2007-09-03 19:58:00,81.276,81.287,81.276,81.286,11200000.0
2007-09-03 19:59:00,81.278,81.279,81.269,81.279,12800000.0
2007-09-03 20:00:00,81.282,81.285,81.277,81.283,17600000.0
2007-09-03 20:02:00,81.276,81.277,81.271,81.273,17600000.0
2007-09-03 20:03:00,81.275,81.275,81.266,81.266,16000000.0
2007-09-03 20:04:00,81.257,81.268,81.257,81.267,30400000.0
2007-09-03 20:05:00,81.268,81.268,81.254,81.261,12800000.0
2007-09-03 20:06:00,81.278,81.282,81.278,81.282,11200000.0
2007-09-03 20:07:00,81.259,81.267,81.257,81.265,17600000.0
2007-09-03 20:08:00,81.269,81.277,81.259,81.259,38400000.0
2007-09-03 20:09:00,81.268,81.274,81.265,81.265,11200000.0
2007-09-03 20:10:00,81.259,81.281,81.259,81.281,8000000.0
2007-09-03 20:11:00,81.301,81.303,81.292,81.292,11200000.0
2007-09-03 20:12:00,81.31,81.318,81.31,81.317,11200000.0
2007-09-03 20:14:00,81.304,81.316,81.249,81.316,14400000.0
2007-09-03 20:15:00,81.276,81.29,81.276,81.287,17600000.0
2007-09-03 20:16:00,81.28,81.286,81.275,81.28,28800000.0
2007-09-03 20:17:00,81.326,81.326,81.307,81.314,34000000.0
2007-09-03 20:18:00,81.281,81.281,81.271,81.271,11200000.0
2007-09-03 20:19:00,81.274,81.278,81.271,81.271,11200000.0
2007-09-03 20:20:00,81.269,81.304,81.269,81.304,18600000.0
2007-09-03 20:21:00,81.307,81.307,81.276,81.292,16000000.0
2007-09-03 20:22:00,81.265,81.28,81.265,81.278,14400000.0
2007-09-03 20:23:00,81.281,81.286,81.267,81.267,12800000.0
2007-09-03 20:24:00,81.273,81.28,81.273,81.274,15400000.0
2007-09-03 20:25:00,81.266,81.268,81.254,81.254,11200000.0
2007-09-03 20:26:00,81.25,81.257,81.247,81.252,16000000.0
2007-09-03 20:27:00,81.27,81.28,81.27,81.28,11200000.0
2007-09-03 20:28:00,81.272,81.273,81.262,81.273,11200000.0
2007-09-03 20:29:00,81.27,81.27,81.27,81.27,26600000.0
2007-09-03 20:30:00,81.262,81.263,81.255,81.26,26600000.0
2007-09-03 20:31:00,81.29,81.29,81.28,81.28,11200000.0
2007-09-03 20:32:00,81.243,81.245,81.235,81.243,11200000.0
2007-09-03 20:33:00,81.261,81.267,81.254,81.267,12800000.0
2007-09-03 20:34:00,81.266,81.266,81.256,81.256,11200000.0
2007-09-03 20:35:00,81.259,81.265,81.255,81.264,11200000.0
2007-09-03 20:36:00,81.261,81.293,81.261,81.293,16000000.0
2007-09-03 20:37:00,81.294,81.299,81.29,81.299,8000000.0
2007-09-03 20:38:00,81.282,81.282,81.264,81.264,12800000.0
2007-09-03 20:39:00,81.257,81.289,81.257,81.286,14400000.0
2007-09-03 20:40:00,81.252,81.252,81.229,81.233,10600000.0
2007-09-03 20:41:00,81.245,81.245,81.236,81.239,14400000.0
2007-09-03 20:42:00,81.253,81.255,81.237,81.237,11200000.0
2007-09-03 20:43:00,81.249,81.275,81.249,81.275,13800000.0
2007-09-03 20:44:00,81.278,81.288,81.278,81.284,12800000.0
2007-09-03 20:45:00,81.291,81.316,81.291,81.309,12800000.0
2007-09-03 20:46:00,81.28,81.283,81.275,81.278,14400000.0
2007-09-03 20:47:00,81.268,81.268,81.255,81.255,12800000.0
2007-09-03 20:48:00,81.27,81.276,81.268,81.273,18000000.0
2007-09-03 20:49:00,81.274,81.275,81.257,81.257,11200000.0
2007-09-03 20:50:00,81.269,81.285,81.269,81.285,14400000.0
2007-09-03 20:51:00,81.287,81.293,81.287,81.291,28800000.0
2007-09-03 20:52:00,81.282,81.291,81.282,81.288,11200000.0
2007-09-03 20:53:00,81.29,81.29,81.268,81.268,16000000.0
2007-09-03 20:54:00,81.265,81.268,81.259,81.259,11200000.0
2007-09-03 20:55:00,81.27,81.298,81.264,81.298,11200000.0
2007-09-03 20:56:00,81.306,81.314,81.3,81.3,8000000.0
2007-09-03 20:57:00,81.308,81.313,81.308,81.313,13200000.0
2007-09-03 20:58:00,81.29,81.292,81.278,81.282,16000000.0
2007-09-03 20:59:00,81.298,81.299,81.29,81.29,10600000.0
2007-09-03 21:00:00,81.285,81.291,81.283,81.285,17000000.0
2007-09-03 21:01:00,81.281,81.281,81.27,81.274,11200000.0
2007-09-03 21:02:00,81.272,81.275,81.268,81.268,16000000.0
2007-09-03 21:03:00,81.3,81.3,81.28,81.28,16000000.0
2007-09-03 21:04:00,81.293,81.293,81.285,81.292,16000000.0
2007-09-03 21:05:00,81.271,81.28,81.263,81.273,12800000.0
2007-09-03 21:06:00,81.291,81.295,81.284,81.286,11200000.0
2007-09-03 21:07:00,81.293,81.298,81.287,81.298,14400000.0
2007-09-03 21:08:00,81.305,81.319,81.303,81.319,16000000.0
2007-09-03 21:09:00,81.344,81.346,81.334,81.338,14400000.0
2007-09-03 21:10:00,81.321,81.335,81.321,81.335,12800000.0
2007-09-03 21:11:00,81.354,81.367,81.345,81.367,12800000.0
2007-09-03 21:12:00,81.357,81.357,81.348,81.353,12800000.0
2007-09-03 21:13:00,81.37,81.39,81.36,81.39,12800000.0
2007-09-03 21:14:00,81.362,81.363,81.35,81.36,12800000.0
2007-09-03 21:15:00,81.4,81.4,81.36,81.36,19200000.0
2007-09-03 21:16:00,81.36,81.363,81.36,81.36,19200000.0
2007-09-03 21:17:00,81.354,81.356,81.342,81.342,14400000.0
2007-09-03 21:18:00,81.347,81.353,81.347,81.353,5200000.0
2007-09-03 21:19:00,81.38,81.38,81.38,81.38,14400000.0
2007-09-03 21:20:00,81.323,81.343,81.323,81.337,14400000.0
2007-09-03 21:21:00,81.36,81.37,81.36,81.37,8000000.0
2007-09-03 21:22:00,81.352,81.352,81.345,81.345,8000000.0
2007-09-03 21:23:00,81.39,81.39,81.35,81.35,11200000.0
2007-09-03 21:24:00,81.339,81.35,81.336,81.336,11200000.0
2007-09-03 21:25:00,81.39,81.39,81.36,81.36,6400000.0
2007-09-03 21:26:00,81.345,81.345,81.342,81.342,6400000.0
2007-09-03 21:27:00,81.36,81.38,81.34,81.38,11200000.0
2007-09-03 21:28:00,81.332,81.335,81.318,81.33,11200000.0
2007-09-03 21:29:00,81.34,81.34,81.34,81.34,12800000.0
2007-09-03 21:30:00,81.339,81.339,81.328,81.335,12800000.0
2007-09-03 21:31:00,81.343,81.353,81.334,81.334,16400000.0
2007-09-03 21:32:00,81.343,81.343,81.335,81.34,14400000.0
2007-09-03 21:33:00,81.337,81.337,81.324,81.328,11200000.0
2007-09-03 21:34:00,81.337,81.345,81.335,81.337,17600000.0
2007-09-03 21:35:00,81.35,81.35,81.34,81.34,11200000.0
2007-09-03 21:36:00,81.321,81.331,81.319,81.331,11200000.0
2007-09-03 21:37:00,81.321,81.34,81.321,81.337,16000000.0
2007-09-03 21:38:00,81.351,81.373,81.258,81.258,12800000.0
2007-09-03 21:39:00,81.347,81.36,81.347,81.36,12800000.0
2007-09-03 21:40:00,81.349,81.349,81.339,81.342,11200000.0
2007-09-03 21:41:00,81.33,81.35,81.33,81.34,14400000.0
2007-09-03 21:42:00,81.335,81.335,81.313,81.33,14400000.0
2007-09-03 21:43:00,81.344,81.344,81.331,81.34,14400000.0
2007-09-03 21:44:00,81.345,81.348,81.326,81.348,12800000.0
2007-09-03 21:45:00,81.351,81.353,81.345,81.351,17600000.0
2007-09-03 21:46:00,81.347,81.352,81.34,81.345,14400000.0
2007-09-03 21:47:00,81.349,81.351,81.345,81.35,11200000.0
2007-09-03 21:48:00,81.348,81.351,81.338,81.351,15400000.0
2007-09-03 21:49:00,81.344,81.354,81.344,81.348,11200000.0
2007-09-03 21:50:00,81.391,81.391,81.341,81.349,12800000.0
2007-09-03 21:51:00,81.351,81.351,81.337,81.337,17600000.0
2007-09-03 21:52:00,81.33,81.35,81.32,81.32,11200000.0
2007-09-03 21:53:00,81.322,81.346,81.316,81.346,11200000.0
2007-09-03 21:54:00,81.347,81.372,81.338,81.372,11200000.0
2007-09-03 21:55:00,81.35,81.353,81.34,81.35,12800000.0
2007-09-03 21:56:00,81.371,81.373,81.338,81.338,12800000.0
2007-09-03 21:57:00,81.353,81.36,81.353,81.358,17600000.0
2007-09-03 21:58:00,81.328,81.343,81.315,81.343,18000000.0
2007-09-03 21:59:00,81.35,81.356,81.339,81.339,12800000.0
2007-09-03 22:00:00,81.323,81.33,81.318,81.33,17600000.0
2007-09-03 22:01:00,81.334,81.347,81.334,81.347,11200000.0
2007-09-03 22:02:00,81.336,81.352,81.327,81.333,16000000.0
2007-09-03 22:03:00,81.351,81.38,81.351,81.38,18400000.0
2007-09-03 22:04:00,81.374,81.374,81.354,81.354,16000000.0
2007-09-03 22:05:00,81.353,81.364,81.353,81.358,11200000.0
2007-09-03 22:06:00,81.352,81.362,81.35,81.36,12800000.0
2007-09-03 22:07:00,81.354,81.363,81.354,81.363,16000000.0
2007-09-03 22:08:00,81.357,81.362,81.345,81.362,16000000.0
2007-09-03 22:09:00,81.352,81.353,81.343,81.35,12800000.0
2007-09-03 22:10:00,81.338,81.346,81.338,81.343,12800000.0
2007-09-03 22:11:00,81.345,81.352,81.345,81.35,11200000.0
2007-09-03 22:12:00,81.353,81.353,81.347,81.347,12800000.0
2007-09-03 22:13:00,81.333,81.355,81.332,81.355,12800000.0
2007-09-03 22:14:00,81.358,81.364,81.354,81.362,12800000.0
2007-09-03 22:15:00,81.362,81.362,81.352,81.36,14800000.0
2007-09-03 22:16:00,81.364,81.364,81.352,81.352,12800000.0
2007-09-03 22:17:00,81.338,81.346,81.279,81.346,16000000.0
2007-09-03 22:18:00,81.337,81.344,81.337,81.344,15400000.0
2007-09-03 22:19:00,81.38,81.38,81.36,81.36,12800000.0
2007-09-03 22:20:00,81.348,81.38,81.348,81.379,12800000.0
2007-09-03 22:21:00,81.385,81.391,81.385,81.388,11200000.0
2007-09-03 22:22:00,81.368,81.396,81.368,81.382,12800000.0
2007-09-03 22:23:00,81.42,81.44,81.42,81.42,11200000.0
2007-09-03 22:24:00,81.405,81.414,81.405,81.414,11200000.0
2007-09-03 22:25:00,81.392,81.392,81.384,81.384,4800000.0
2007-09-03 22:26:00,81.383,81.383,81.38,81.38,8000000.0
2007-09-03 22:27:00,81.46,81.46,81.42,81.42,11200000.0
2007-09-03 22:28:00,81.384,81.393,81.381,81.381,11200000.0
2007-09-03 22:29:00,81.388,81.393,81.383,81.385,16000000.0
2007-09-03 22:30:00,81.392,81.392,81.382,81.382,17600000.0
2007-09-03 22:31:00,81.395,81.408,81.395,81.408,3200000.0
2007-09-03 22:32:00,81.412,81.439,81.353,81.439,11200000.0
2007-09-03 22:33:00,81.442,81.474,81.442,81.47,11200000.0
2007-09-03 22:34:00,81.472,81.478,81.466,81.473,12800000.0
2007-09-03 22:35:00,81.472,81.482,81.472,81.474,12800000.0
2007-09-03 22:36:00,81.491,81.505,81.486,81.496,18000000.0
2007-09-03 22:37:00,81.5,81.5,81.488,81.488,25600000.0
2007-09-03 22:38:00,81.502,81.514,81.501,81.514,17600000.0
2007-09-03 22:39:00,81.509,81.509,81.494,81.502,12200000.0
2007-09-03 22:40:00,81.505,81.507,81.497,81.507,11200000.0
2007-09-03 22:41:00,81.519,81.525,81.514,81.525,11200000.0
2007-09-03 22:42:00,81.519,81.519,81.481,81.481,17600000.0
2007-09-03 22:43:00,81.478,81.492,81.477,81.492,16000000.0
2007-09-03 22:44:00,81.496,81.503,81.493,81.5,12800000.0
2007-09-03 22:45:00,81.508,81.526,81.508,81.51,15400000.0
2007-09-03 22:46:00,81.523,81.525,81.515,81.525,11200000.0
2007-09-03 22:47:00,81.508,81.513,81.506,81.509,18000000.0
2007-09-03 22:48:00,81.515,81.524,81.514,81.524,9600000.0
2007-09-03 22:49:00,81.517,81.527,81.517,81.525,12800000.0
2007-09-03 22:50:00,81.525,81.525,81.523,81.523,3200000.0
2007-09-03 22:51:00,81.525,81.544,81.525,81.544,11600000.0
2007-09-03 22:52:00,81.541,81.598,81.541,81.598,11200000.0
2007-09-03 22:53:00,81.564,81.564,81.546,81.546,11200000.0
2007-09-03 22:54:00,81.545,81.559,81.545,81.552,12800000.0
2007-09-03 22:55:00,81.553,81.581,81.543,81.543,12800000.0
2007-09-03 22:56:00,81.531,81.541,81.531,81.541,17000000.0
2007-09-03 22:57:00,81.592,81.614,81.592,81.595,18000000.0
2007-09-03 22:58:00,81.609,81.609,81.584,81.584,14400000.0
2007-09-03 22:59:00,81.583,81.591,81.572,81.572,17600000.0
2007-09-03 23:00:00,81.585,81.637,81.578,81.637,17600000.0
2007-09-03 23:01:00,81.615,81.625,81.614,81.619,14400000.0
2007-09-03 23:02:00,81.62,81.622,81.598,81.6,17400000.0
2007-09-03 23:03:00,81.596,81.6,81.58,81.58,16000000.0
2007-09-03 23:04:00,81.606,81.606,81.591,81.599,6400000.0
2007-09-03 23:05:00,81.589,81.591,81.58,81.58,33600000.0
2007-09-03 23:06:00,81.583,81.588,81.578,81.588,12800000.0
2007-09-03 23:07:00,81.584,81.584,81.573,81.573,12200000.0
2007-09-03 23:08:00,81.561,81.562,81.555,81.555,16000000.0
2007-09-03 23:09:00,81.552,81.552,81.449,81.449,17600000.0
2007-09-03 23:10:00,81.457,81.495,81.457,81.487,12800000.0
2007-09-03 23:11:00,81.5,81.529,81.5,81.529,11200000.0
2007-09-03 23:12:00,81.55,81.555,81.533,81.555,16000000.0
2007-09-03 23:13:00,81.52,81.55,81.52,81.55,12800000.0
2007-09-03 23:14:00,81.55,81.555,81.535,81.552,11200000.0
2007-09-03 23:15:00,81.542,81.542,81.534,81.539,17600000.0
2007-09-03 23:16:00,81.536,81.563,81.528,81.563,12800000.0
2007-09-03 23:17:00,81.573,81.574,81.565,81.565,11200000.0
2007-09-03 23:18:00,81.56,81.564,81.546,81.549,10600000.0
2007-09-03 23:19:00,81.52,81.52,81.46,81.46,12800000.0
2007-09-03 23:20:00,81.455,81.471,81.449,81.471,14400000.0
2007-09-03 23:21:00,81.469,81.476,81.453,81.453,16400000.0
2007-09-03 23:22:00,81.466,81.483,81.466,81.479,12800000.0
2007-09-03 23:23:00,81.481,81.481,81.456,81.456,11200000.0
2007-09-03 23:24:00,81.443,81.458,81.441,81.458,11200000.0
2007-09-03 23:25:00,81.467,81.468,81.461,81.462,14800000.0
2007-09-03 23:26:00,81.459,81.459,81.438,81.453,12800000.0
2007-09-03 23:27:00,81.428,81.428,81.418,81.42,17600000.0
2007-09-03 23:28:00,81.438,81.45,81.438,81.45,12800000.0
2007-09-03 23:29:00,81.442,81.468,81.394,81.468,11200000.0
2007-09-03 23:30:00,81.482,81.49,81.48,81.49,8000000.0
2007-09-03 23:31:00,81.498,81.498,81.487,81.493,12800000.0
2007-09-03 23:32:00,81.492,81.5,81.492,81.493,17600000.0
2007-09-03 23:33:00,81.495,81.498,81.49,81.49,12800000.0
2007-09-03 23:34:00,81.5,81.51,81.5,81.503,16400000.0
2007-09-03 23:35:00,81.502,81.523,81.492,81.523,16000000.0
2007-09-03 23:36:00,81.53,81.531,81.525,81.525,12800000.0
2007-09-03 23:37:00,81.537,81.537,81.53,81.537,12800000.0
2007-09-03 23:38:00,81.529,81.559,81.529,81.55,11200000.0
2007-09-03 23:39:00,81.528,81.528,81.501,81.502,11200000.0
2007-09-03 23:40:00,81.501,81.514,81.494,81.508,34600000.0
2007-09-03 23:41:00,81.519,81.539,81.519,81.539,12800000.0
2007-09-03 23:42:00,81.551,81.551,81.537,81.537,18000000.0
2007-09-03 23:43:00,81.537,81.551,81.532,81.545,14400000.0
2007-09-03 23:44:00,81.516,81.525,81.516,81.521,16000000.0
2007-09-03 23:45:00,81.537,81.537,81.515,81.52,11200000.0
2007-09-03 23:46:00,81.518,81.523,81.515,81.52,17000000.0
2007-09-03 23:47:00,81.516,81.526,81.514,81.526,12800000.0
2007-09-03 23:48:00,81.527,81.531,81.521,81.521,13200000.0
2007-09-03 23:49:00,81.519,81.524,81.512,81.523,16000000.0
2007-09-03 23:50:00,81.509,81.512,81.501,81.512,11200000.0
2007-09-03 23:51:00,81.522,81.526,81.51,81.523,12800000.0
2007-09-03 23:52:00,81.526,81.533,81.52,81.533,12800000.0
2007-09-03 23:53:00,81.522,81.522,81.516,81.516,9600000.0
2007-09-03 23:54:00,81.5,81.51,81.48,81.51,14400000.0
2007-09-03 23:55:00,81.525,81.531,81.523,81.527,14400000.0
2007-09-03 23:56:00,81.413,81.52,81.413,81.52,11200000.0
2007-09-03 23:57:00,81.532,81.532,81.528,81.529,4800000.0
2007-09-03 23:58:00,81.542,81.543,81.525,81.543,11200000.0
2007-09-03 23:59:00,81.531,81.531,81.501,81.51,14400000.0
2007-09-04 00:00:00,81.515,81.528,81.511,81.524,17600000.0
2007-09-04 00:01:00,81.542,81.548,81.54,81.543,12800000.0
2007-09-04 00:02:00,81.544,81.548,81.518,81.544,11200000.0
2007-09-04 00:03:00,81.553,81.553,81.548,81.548,11200000.0
2007-09-04 00:04:00,81.523,81.541,81.523,81.54,11200000.0
2007-09-04 00:05:00,81.539,81.541,81.523,81.53,11600000.0
2007-09-04 00:06:00,81.535,81.544,81.535,81.542,11200000.0
2007-09-04 00:07:00,81.531,81.532,81.525,81.525,8000000.0
2007-09-04 00:08:00,81.522,81.53,81.522,81.529,4800000.0
2007-09-04 00:09:00,81.532,81.539,81.518,81.522,11200000.0
2007-09-04 00:10:00,81.523,81.531,81.52,81.531,12800000.0
2007-09-04 00:11:00,81.532,81.532,81.523,81.523,12800000.0
2007-09-04 00:12:00,81.506,81.506,81.5,81.506,12200000.0
2007-09-04 00:13:00,81.528,81.539,81.528,81.537,11200000.0
2007-09-04 00:14:00,81.532,81.542,81.515,81.515,14400000.0
2007-09-04 00:15:00,81.535,81.538,81.534,81.538,8000000.0
2007-09-04 00:16:00,81.511,81.524,81.51,81.518,14400000.0
2007-09-04 00:17:00,81.512,81.516,81.501,81.516,8000000.0
2007-09-04 00:18:00,81.525,81.531,81.524,81.524,12800000.0
2007-09-04 00:19:00,81.518,81.529,81.518,81.518,12800000.0
2007-09-04 00:20:00,81.509,81.517,81.509,81.515,17600000.0
2007-09-04 00:21:00,81.527,81.527,81.515,81.515,12800000.0
2007-09-04 00:22:00,81.505,81.517,81.496,81.497,17600000.0
2007-09-04 00:23:00,81.512,81.52,81.512,81.513,12800000.0
2007-09-04 00:24:00,81.512,81.512,81.49,81.503,14400000.0
2007-09-04 00:25:00,81.499,81.499,81.486,81.486,11200000.0
2007-09-04 00:26:00,81.45,81.45,81.41,81.418,12800000.0
2007-09-04 00:27:00,81.416,81.439,81.416,81.422,11200000.0
2007-09-04 00:28:00,81.403,81.414,81.403,81.414,31400000.0
2007-09-04 00:29:00,81.45,81.46,81.45,81.46,11200000.0
2007-09-04 00:30:00,81.428,81.465,81.428,81.465,11200000.0
2007-09-04 00:31:00,81.466,81.466,81.446,81.448,12800000.0
2007-09-04 00:32:00,81.429,81.443,81.424,81.443,12800000.0
2007-09-04 00:33:00,81.451,81.457,81.444,81.451,12800000.0
2007-09-04 00:34:00,81.42,81.446,81.42,81.446,18600000.0
2007-09-04 00:35:00,81.436,81.436,81.375,81.375,12800000.0
2007-09-04 00:36:00,81.342,81.357,81.342,81.357,7200000.0
2007-09-04 00:37:00,81.366,81.366,81.36,81.362,12800000.0
2007-09-04 00:38:00,81.358,81.371,81.356,81.364,11200000.0
2007-09-04 00:39:00,81.36,81.376,81.36,81.361,17600000.0
2007-09-04 00:40:00,81.341,81.342,81.319,81.341,16000000.0
2007-09-04 00:41:00,81.333,81.335,81.324,81.33,16000000.0
2007-09-04 00:42:00,81.301,81.337,81.301,81.337,12800000.0
2007-09-04 00:43:00,81.319,81.335,81.319,81.335,16000000.0
2007-09-04 00:44:00,81.32,81.34,81.314,81.324,17600000.0
2007-09-04 00:45:00,81.305,81.308,81.282,81.282,12800000.0
2007-09-04 00:46:00,81.284,81.312,81.284,81.308,14400000.0
2007-09-04 00:47:00,81.331,81.332,81.322,81.327,12800000.0
2007-09-04 00:48:00,81.343,81.351,81.338,81.338,12800000.0
2007-09-04 00:49:00,81.325,81.327,81.285,81.285,11200000.0
2007-09-04 00:50:00,81.287,81.306,81.287,81.306,12800000.0
2007-09-04 00:51:00,81.298,81.298,81.27,81.297,11200000.0
2007-09-04 00:52:00,81.298,81.318,81.298,81.306,11200000.0
2007-09-04 00:53:00,81.308,81.315,81.308,81.313,11200000.0
2007-09-04 00:54:00,81.312,81.324,81.309,81.321,17600000.0
2007-09-04 00:55:00,81.335,81.335,81.313,81.313,12800000.0
2007-09-04 00:56:00,81.323,81.323,81.306,81.314,12800000.0
2007-09-04 00:57:00,81.321,81.321,81.305,81.313,12800000.0
2007-09-04 00:58:00,81.309,81.309,81.295,81.307,12800000.0
2007-09-04 00:59:00,81.321,81.321,81.295,81.31,11200000.0
2007-09-04 01:00:00,81.284,81.285,81.264,81.271,16400000.0
2007-09-04 01:01:00,81.267,81.271,81.265,81.265,9600000.0
2007-09-04 01:02:00,81.279,81.279,81.274,81.274,3200000.0
2007-09-04 01:03:00,81.234,81.283,81.234,81.272,11200000.0
2007-09-04 01:04:00,81.277,81.285,81.277,81.281,12800000.0
2007-09-04 01:05:00,81.301,81.301,81.279,81.291,11200000.0
2007-09-04 01:06:00,81.294,81.318,81.246,81.294,12800000.0
2007-09-04 01:07:00,81.292,81.301,81.288,81.301,12800000.0
2007-09-04 01:08:00,81.305,81.313,81.302,81.302,15400000.0
2007-09-04 01:09:00,81.301,81.307,81.298,81.307,17600000.0
2007-09-04 01:10:00,81.31,81.322,81.31,81.322,16000000.0
2007-09-04 01:11:00,81.339,81.347,81.338,81.346,11200000.0
2007-09-04 01:12:00,81.341,81.351,81.341,81.347,16000000.0
2007-09-04 01:13:00,81.366,81.373,81.365,81.373,8400000.0
2007-09-04 01:14:00,81.361,81.363,81.353,81.353,16000000.0
2007-09-04 01:15:00,81.361,81.381,81.361,81.381,12800000.0
2007-09-04 01:16:00,81.388,81.396,81.387,81.392,25000000.0
2007-09-04 01:17:00,81.399,81.399,81.367,81.367,11200000.0
2007-09-04 01:18:00,81.366,81.366,81.351,81.353,12800000.0
2007-09-04 01:19:00,81.354,81.36,81.333,81.357,15400000.0
2007-09-04 01:20:00,81.358,81.384,81.358,81.384,11200000.0
2007-09-04 01:21:00,81.389,81.393,81.382,81.393,12800000.0
2007-09-04 01:22:00,81.378,81.378,81.365,81.37,13200000.0
2007-09-04 01:23:00,81.365,81.365,81.336,81.336,11200000.0
2007-09-04 01:24:00,81.376,81.376,81.366,81.369,12800000.0
2007-09-04 01:25:00,81.372,81.376,81.36,81.372,12800000.0
2007-09-04 01:26:00,81.365,81.365,81.352,81.352,11200000.0
2007-09-04 01:27:00,81.322,81.322,81.311,81.311,12800000.0
2007-09-04 01:28:00,81.302,81.302,81.28,81.298,14400000.0
2007-09-04 01:29:00,81.287,81.288,81.269,81.269,17600000.0
2007-09-04 01:30:00,81.261,81.261,81.244,81.244,11200000.0
2007-09-04 01:31:00,81.253,81.253,81.222,81.222,11200000.0
2007-09-04 01:32:00,81.225,81.225,81.214,81.221,12200000.0
2007-09-04 01:33:00,81.208,81.242,81.203,81.242,10000000.0
2007-09-04 01:34:00,81.273,81.273,81.265,81.273,24000000.0
2007-09-04 01:35:00,81.268,81.268,81.255,81.258,14400000.0
2007-09-04 01:36:00,81.267,81.285,81.263,81.281,11200000.0
2007-09-04 01:37:00,81.284,81.284,81.269,81.269,14400000.0
2007-09-04 01:38:00,81.257,81.257,81.238,81.241,17600000.0
2007-09-04 01:39:00,81.21,81.21,81.177,81.177,14400000.0
2007-09-04 01:40:00,81.161,81.191,81.161,81.191,11200000.0
2007-09-04 01:41:00,81.198,81.202,81.196,81.196,9600000.0
2007-09-04 01:42:00,81.193,81.195,81.183,81.183,11200000.0
2007-09-04 01:43:00,81.2,81.213,81.2,81.207,11200000.0
2007-09-04 01:44:00,81.207,81.213,81.204,81.212,12800000.0
2007-09-04 01:45:00,81.212,81.212,81.192,81.196,16000000.0
2007-09-04 01:46:00,81.172,81.199,81.172,81.197,16000000.0
2007-09-04 01:47:00,81.192,81.199,81.186,81.186,14400000.0
2007-09-04 01:48:00,81.177,81.188,81.157,81.157,12800000.0
2007-09-04 01:49:00,81.147,81.154,81.144,81.154,8000000.0
2007-09-04 01:50:00,81.156,81.175,81.156,81.175,14800000.0
2007-09-04 01:51:00,81.181,81.191,81.181,81.19,10600000.0
2007-09-04 01:52:00,81.197,81.197,81.186,81.189,20800000.0
2007-09-04 01:53:00,81.187,81.187,81.172,81.172,14400000.0
2007-09-04 01:54:00,81.18,81.18,81.109,81.109,12800000.0
2007-09-04 01:55:00,81.099,81.114,81.099,81.11,12800000.0
2007-09-04 01:56:00,81.109,81.12,81.105,81.105,12800000.0
2007-09-04 01:57:00,81.107,81.111,81.105,81.107,11200000.0
2007-09-04 01:58:00,81.102,81.102,81.087,81.087,11200000.0
2007-09-04 01:59:00,81.074,81.074,81.059,81.059,10600000.0
2007-09-04 02:00:00,81.04,81.042,81.036,81.042,12800000.0
2007-09-04 02:01:00,81.043,81.043,81.033,81.038,17600000.0
2007-09-04 02:02:00,81.055,81.089,81.055,81.087,12800000.0
2007-09-04 02:03:00,81.094,81.118,81.094,81.109,16000000.0
2007-09-04 02:04:00,81.12,81.126,81.12,81.125,9600000.0
2007-09-04 02:05:00,81.135,81.16,81.134,81.16,12800000.0
2007-09-04 02:06:00,81.147,81.147,81.142,81.145,12800000.0
2007-09-04 02:07:00,81.154,81.172,81.15,81.15,12800000.0
2007-09-04 02:08:00,81.134,81.142,81.124,81.127,17600000.0
2007-09-04 02:09:00,81.109,81.109,81.091,81.098,16000000.0
2007-09-04 02:10:00,81.087,81.087,81.072,81.08,11200000.0
2007-09-04 02:11:00,81.08,81.09,81.075,81.088,12800000.0
2007-09-04 02:12:00,81.054,81.054,81.006,81.006,10000000.0
2007-09-04 02:13:00,81.033,81.044,81.033,81.037,11200000.0
2007-09-04 02:14:00,81.04,81.052,81.04,81.045,11200000.0
2007-09-04 02:15:00,81.036,81.044,81.03,81.033,11200000.0
2007-09-04 02:16:00,81.046,81.068,81.007,81.063,9600000.0
2007-09-04 02:17:00,81.037,81.037,81.03,81.034,11200000.0
2007-09-04 02:18:00,81.038,81.039,81.03,81.03,8400000.0
2007-09-04 02:19:00,81.041,81.053,81.041,81.053,12800000.0
2007-09-04 02:20:00,81.073,81.094,81.073,81.088,11200000.0
2007-09-04 02:21:00,81.11,81.111,81.093,81.096,17600000.0
2007-09-04 02:22:00,81.081,81.108,81.081,81.108,16000000.0
2007-09-04 02:23:00,81.114,81.121,81.109,81.117,12800000.0
2007-09-04 02:24:00,81.116,81.145,81.046,81.133,11200000.0
2007-09-04 02:25:00,81.108,81.112,81.095,81.095,17600000.0
2007-09-04 02:26:00,81.097,81.121,81.097,81.121,9600000.0
2007-09-04 02:27:00,81.109,81.111,81.096,81.1,11200000.0
2007-09-04 02:28:00,81.1,81.113,81.1,81.106,14400000.0
2007-09-04 02:29:00,81.095,81.095,81.059,81.059,11200000.0
2007-09-04 02:30:00,81.06,81.079,81.058,81.079,11200000.0
2007-09-04 02:31:00,81.095,81.129,81.095,81.104,17600000.0
2007-09-04 02:32:00,81.084,81.1,81.084,81.09,11200000.0
2007-09-04 02:33:00,81.095,81.105,81.095,81.098,11200000.0
2007-09-04 02:34:00,81.1,81.105,81.094,81.096,14400000.0
2007-09-04 02:35:00,81.101,81.114,81.101,81.114,12800000.0
2007-09-04 02:36:00,81.126,81.172,81.126,81.172,12800000.0
2007-09-04 02:37:00,81.183,81.185,81.174,81.174,12800000.0
2007-09-04 02:38:00,81.182,81.182,81.173,81.18,12800000.0
2007-09-04 02:39:00,81.178,81.178,81.155,81.155,16000000.0
2007-09-04 02:40:00,81.157,81.174,81.157,81.17,12800000.0
2007-09-04 02:41:00,81.184,81.197,81.176,81.197,11200000.0
2007-09-04 02:42:00,81.188,81.188,81.168,81.168,12800000.0
2007-09-04 02:43:00,81.168,81.175,81.16,81.16,11200000.0
2007-09-04 02:44:00,81.161,81.18,81.161,81.161,10000000.0
2007-09-04 02:45:00,81.123,81.136,81.123,81.128,11200000.0
2007-09-04 02:46:00,81.131,81.154,81.131,81.154,8000000.0
2007-09-04 02:47:00,81.15,81.191,81.147,81.191,13200000.0
2007-09-04 02:48:00,81.205,81.233,81.205,81.233,14400000.0
2007-09-04 02:49:00,81.235,81.258,81.235,81.253,17600000.0
2007-09-04 02:50:00,81.247,81.252,81.246,81.249,11200000.0
2007-09-04 02:51:00,81.255,81.272,81.254,81.272,11200000.0
2007-09-04 02:52:00,81.283,81.299,81.283,81.299,3200000.0
2007-09-04 02:53:00,81.325,81.336,81.323,81.325,11600000.0
2007-09-04 02:54:00,81.243,81.34,81.243,81.34,11200000.0
2007-09-04 02:55:00,81.34,81.346,81.306,81.306,11200000.0
2007-09-04 02:56:00,81.294,81.296,81.287,81.289,11200000.0
2007-09-04 02:57:00,81.28,81.28,81.264,81.279,11200000.0
2007-09-04 02:58:00,81.275,81.283,81.261,81.283,8000000.0
2007-09-04 02:59:00,81.266,81.266,81.25,81.252,9600000.0
2007-09-04 03:00:00,81.27,81.279,81.188,81.188,11200000.0
2007-09-04 03:01:00,81.276,81.293,81.276,81.288,11200000.0
2007-09-04 03:02:00,81.292,81.292,81.28,81.284,16000000.0
2007-09-04 03:03:00,81.288,81.303,81.288,81.303,14400000.0
2007-09-04 03:04:00,81.311,81.318,81.302,81.302,11200000.0
2007-09-04 03:05:00,81.281,81.281,81.244,81.245,16000000.0
2007-09-04 03:06:00,81.258,81.261,81.25,81.261,9600000.0
2007-09-04 03:07:00,81.262,81.265,81.244,81.244,14400000.0
2007-09-04 03:08:00,81.247,81.249,81.225,81.225,11200000.0
2007-09-04 03:09:00,81.216,81.219,81.212,81.219,11200000.0
2007-09-04 03:10:00,81.229,81.234,81.224,81.224,8000000.0
2007-09-04 03:11:00,81.216,81.226,81.216,81.226,10600000.0
2007-09-04 03:12:00,81.214,81.214,81.199,81.199,9600000.0
2007-09-04 03:13:00,81.183,81.183,81.178,81.179,16000000.0
2007-09-04 03:14:00,81.177,81.188,81.177,81.178,11200000.0
2007-09-04 03:15:00,81.19,81.222,81.19,81.222,17600000.0
2007-09-04 03:16:00,81.221,81.228,81.213,81.22,14400000.0
2007-09-04 03:17:00,81.217,81.243,81.217,81.243,11200000.0
2007-09-04 03:18:00,81.23,81.23,81.215,81.22,12800000.0
2007-09-04 03:19:00,81.227,81.227,81.207,81.207,12200000.0
2007-09-04 03:20:00,81.232,81.238,81.227,81.238,13200000.0
2007-09-04 03:21:00,81.227,81.227,81.183,81.183,14400000.0
2007-09-04 03:22:00,81.171,81.171,81.166,81.166,11200000.0
2007-09-04 03:23:00,81.165,81.165,81.156,81.156,12600000.0
2007-09-04 03:24:00,81.162,81.167,81.159,81.167,11200000.0
2007-09-04 03:25:00,81.178,81.19,81.173,81.173,17600000.0
2007-09-04 03:26:00,81.174,81.187,81.17,81.17,16000000.0
2007-09-04 03:27:00,81.17,81.175,81.165,81.174,14400000.0
2007-09-04 03:28:00,81.173,81.175,81.168,81.175,11200000.0
2007-09-04 03:29:00,81.189,81.206,81.189,81.206,12800000.0
2007-09-04 03:30:00,81.217,81.345,81.181,81.345,9600000.0
2007-09-04 03:31:00,81.392,81.392,81.336,81.336,13200000.0
2007-09-04 03:32:00,81.351,81.372,81.351,81.372,8000000.0
2007-09-04 03:33:00,81.393,81.393,81.381,81.381,11200000.0
2007-09-04 03:34:00,81.371,81.413,81.371,81.413,10600000.0
2007-09-04 03:35:00,81.444,81.444,81.42,81.42,17600000.0
2007-09-04 03:36:00,81.433,81.449,81.433,81.449,11200000.0
2007-09-04 03:37:00,81.477,81.545,81.477,81.542,17600000.0
2007-09-04 03:38:00,81.533,81.56,81.533,81.557,17600000.0
2007-09-04 03:39:00,81.555,81.555,81.464,81.464,14400000.0
2007-09-04 03:40:00,81.467,81.487,81.452,81.487,12800000.0
2007-09-04 03:41:00,81.502,81.502,81.461,81.461,11200000.0
2007-09-04 03:42:00,81.438,81.442,81.419,81.442,12800000.0
2007-09-04 03:43:00,81.46,81.46,81.44,81.455,11200000.0
2007-09-04 03:44:00,81.463,81.492,81.463,81.472,12800000.0
2007-09-04 03:45:00,81.45,81.46,81.45,81.46,11200000.0
2007-09-04 03:46:00,81.448,81.448,81.426,81.426,11200000.0
2007-09-04 03:47:00,81.435,81.46,81.435,81.46,11200000.0
2007-09-04 03:48:00,81.468,81.499,81.46,81.499,11200000.0
2007-09-04 03:49:00,81.5,81.512,81.497,81.512,8000000.0
2007-09-04 03:50:00,81.52,81.522,81.506,81.506,11200000.0
2007-09-04 03:51:00,81.516,81.535,81.516,81.532,13600000.0
2007-09-04 03:52:00,81.513,81.513,81.496,81.496,8000000.0
2007-09-04 03:53:00,81.495,81.495,81.486,81.486,9600000.0
2007-09-04 03:54:00,81.483,81.483,81.472,81.477,14400000.0
2007-09-04 03:55:00,81.464,81.476,81.458,81.47,14400000.0
2007-09-04 03:56:00,81.475,81.484,81.474,81.48,12800000.0
2007-09-04 03:57:00,81.497,81.511,81.497,81.506,12800000.0
2007-09-04 03:58:00,81.516,81.519,81.507,81.507,16000000.0
2007-09-04 03:59:00,81.499,81.506,81.488,81.488,12800000.0
2007-09-04 04:00:00,81.452,81.464,81.441,81.458,14400000.0
2007-09-04 04:01:00,81.467,81.467,81.456,81.462,11200000.0
2007-09-04 04:02:00,81.461,81.474,81.454,81.474,12800000.0
2007-09-04 04:03:00,81.462,81.469,81.457,81.457,12800000.0
2007-09-04 04:04:00,81.451,81.459,81.446,81.459,12800000.0
2007-09-04 04:05:00,81.471,81.471,81.454,81.47,11200000.0
2007-09-04 04:06:00,81.463,81.463,81.452,81.452,14400000.0
2007-09-04 04:07:00,81.429,81.429,81.413,81.417,14400000.0
2007-09-04 04:08:00,81.428,81.428,81.411,81.411,11200000.0
2007-09-04 04:09:00,81.411,81.421,81.408,81.418,11200000.0
2007-09-04 04:10:00,81.438,81.455,81.438,81.455,13800000.0
2007-09-04 04:11:00,81.466,81.474,81.464,81.472,12800000.0
2007-09-04 04:12:00,81.48,81.488,81.467,81.474,11200000.0
2007-09-04 04:13:00,81.463,81.463,81.45,81.45,11200000.0
2007-09-04 04:14:00,81.433,81.433,81.423,81.423,12800000.0
2007-09-04 04:15:00,81.448,81.449,81.434,81.434,12800000.0
2007-09-04 04:16:00,81.409,81.409,81.393,81.393,11200000.0
2007-09-04 04:17:00,81.388,81.395,81.384,81.385,14400000.0
2007-09-04 04:18:00,81.373,81.392,81.371,81.386,12800000.0
2007-09-04 04:19:00,81.37,81.389,81.364,81.384,12200000.0
2007-09-04 04:20:00,81.374,81.374,81.265,81.342,11200000.0
2007-09-04 04:21:00,81.355,81.355,81.344,81.354,11200000.0
2007-09-04 04:22:00,81.349,81.36,81.33,81.33,16000000.0
2007-09-04 04:23:00,81.336,81.35,81.331,81.349,12800000.0
2007-09-04 04:24:00,81.348,81.348,81.329,81.329,12800000.0
2007-09-04 04:25:00,81.323,81.325,81.315,81.323,14400000.0
2007-09-04 04:26:00,81.331,81.334,81.326,81.328,14400000.0
2007-09-04 04:27:00,81.332,81.343,81.324,81.343,9600000.0
2007-09-04 04:28:00,81.341,81.345,81.334,81.345,11200000.0
2007-09-04 04:29:00,81.333,81.34,81.323,81.34,12800000.0
2007-09-04 04:30:00,81.323,81.334,81.323,81.325,11200000.0
2007-09-04 04:31:00,81.326,81.328,81.312,81.328,12800000.0
2007-09-04 04:32:00,81.331,81.355,81.331,81.355,8000000.0
2007-09-04 04:33:00,81.357,81.357,81.344,81.357,16000000.0
2007-09-04 04:34:00,81.372,81.385,81.291,81.368,11200000.0
2007-09-04 04:35:00,81.353,81.359,81.353,81.355,12800000.0
2007-09-04 04:36:00,81.361,81.361,81.347,81.347,12200000.0
2007-09-04 04:37:00,81.334,81.334,81.325,81.325,12800000.0
2007-09-04 04:38:00,81.322,81.322,81.303,81.303,11600000.0
2007-09-04 04:39:00,81.292,81.304,81.282,81.3,12800000.0
2007-09-04 04:40:00,81.297,81.304,81.297,81.298,11200000.0
2007-09-04 04:41:00,81.299,81.313,81.286,81.313,11200000.0
2007-09-04 04:42:00,81.298,81.298,81.285,81.285,11200000.0
2007-09-04 04:43:00,81.323,81.327,81.323,81.325,13200000.0
2007-09-04 04:44:00,81.314,81.319,81.313,81.314,9600000.0
2007-09-04 04:45:00,81.318,81.318,81.31,81.318,17600000.0
2007-09-04 04:46:00,81.318,81.326,81.315,81.326,14400000.0
2007-09-04 04:47:00,81.31,81.31,81.288,81.288,14400000.0
2007-09-04 04:48:00,81.283,81.283,81.272,81.272,12800000.0
2007-09-04 04:49:00,81.275,81.291,81.275,81.284,11200000.0
2007-09-04 04:50:00,81.295,81.3,81.288,81.288,11200000.0
2007-09-04 04:51:00,81.292,81.296,81.287,81.287,11200000.0
2007-09-04 04:52:00,81.292,81.297,81.29,81.29,11600000.0
2007-09-04 04:53:00,81.293,81.298,81.281,81.281,17600000.0
2007-09-04 04:54:00,81.279,81.295,81.279,81.295,12800000.0
2007-09-04 04:55:00,81.299,81.299,81.289,81.29,11200000.0
2007-09-04 04:56:00,81.297,81.297,81.283,81.288,17600000.0
2007-09-04 04:57:00,81.296,81.298,81.292,81.292,12800000.0
2007-09-04 04:58:00,81.284,81.287,81.281,81.281,6400000.0
2007-09-04 04:59:00,81.267,81.278,81.267,81.277,12800000.0
2007-09-04 05:00:00,81.278,81.295,81.278,81.284,11200000.0
2007-09-04 05:01:00,81.288,81.291,81.28,81.288,14400000.0
2007-09-04 05:02:00,81.285,81.303,81.283,81.303,8000000.0
2007-09-04 05:03:00,81.294,81.302,81.286,81.294,12800000.0
2007-09-04 05:04:00,81.307,81.328,81.307,81.328,8000000.0
2007-09-04 05:05:00,81.308,81.315,81.303,81.313,11200000.0
2007-09-04 05:06:00,81.329,81.335,81.324,81.326,11200000.0
2007-09-04 05:07:00,81.323,81.342,81.314,81.332,14400000.0
2007-09-04 05:08:00,81.345,81.345,81.328,81.334,11200000.0
2007-09-04 05:09:00,81.336,81.341,81.331,81.334,17600000.0
2007-09-04 05:10:00,81.309,81.354,81.299,81.354,9600000.0
2007-09-04 05:11:00,81.327,81.346,81.327,81.338,12800000.0
2007-09-04 05:12:00,81.335,81.344,81.334,81.34,12800000.0
2007-09-04 05:13:00,81.347,81.354,81.345,81.348,12800000.0
2007-09-04 05:14:00,81.346,81.352,81.346,81.346,14400000.0
2007-09-04 05:15:00,81.346,81.355,81.339,81.341,16000000.0
2007-09-04 05:16:00,81.361,81.364,81.303,81.36,16000000.0
2007-09-04 05:17:00,81.346,81.357,81.346,81.352,11200000.0
2007-09-04 05:18:00,81.365,81.375,81.36,81.375,8000000.0
2007-09-04 05:19:00,81.364,81.376,81.364,81.369,16000000.0
2007-09-04 05:20:00,81.363,81.38,81.363,81.377,11200000.0
2007-09-04 05:21:00,81.388,81.393,81.379,81.393,12800000.0
2007-09-04 05:22:00,81.387,81.387,81.364,81.364,12800000.0
2007-09-04 05:23:00,81.372,81.374,81.361,81.361,12800000.0
2007-09-04 05:24:00,81.374,81.377,81.369,81.373,12800000.0
2007-09-04 05:25:00,81.377,81.377,81.364,81.376,12800000.0
2007-09-04 05:26:00,81.367,81.373,81.359,81.361,13200000.0
2007-09-04 05:27:00,81.357,81.365,81.356,81.359,12800000.0
2007-09-04 05:28:00,81.349,81.366,81.348,81.366,11200000.0
2007-09-04 05:29:00,81.36,81.37,81.36,81.37,8000000.0
2007-09-04 05:30:00,81.326,81.35,81.326,81.348,8000000.0
2007-09-04 05:31:00,81.367,81.385,81.367,81.385,17600000.0
2007-09-04 05:32:00,81.378,81.387,81.376,81.378,12200000.0
2007-09-04 05:33:00,81.36,81.36,81.348,81.353,11200000.0
2007-09-04 05:34:00,81.351,81.36,81.341,81.36,12800000.0
2007-09-04 05:35:00,81.357,81.368,81.357,81.357,12800000.0
2007-09-04 05:36:00,81.365,81.371,81.361,81.363,12800000.0
2007-09-04 05:37:00,81.372,81.372,81.362,81.362,11200000.0
2007-09-04 05:38:00,81.362,81.363,81.354,81.363,16000000.0
2007-09-04 05:39:00,81.354,81.355,81.351,81.355,11200000.0
2007-09-04 05:40:00,81.354,81.354,81.346,81.352,14400000.0
2007-09-04 05:41:00,81.357,81.362,81.357,81.36,12800000.0
2007-09-04 05:42:00,81.358,81.366,81.357,81.358,11200000.0
2007-09-04 05:43:00,81.36,81.371,81.359,81.371,12800000.0
2007-09-04 05:44:00,81.383,81.39,81.378,81.39,11200000.0
2007-09-04 05:45:00,81.387,81.391,81.384,81.389,16000000.0
2007-09-04 05:46:00,81.389,81.389,81.371,81.384,17600000.0
2007-09-04 05:47:00,81.391,81.408,81.391,81.393,11200000.0
2007-09-04 05:48:00,81.383,81.383,81.368,81.368,8000000.0
2007-09-04 05:49:00,81.363,81.374,81.363,81.374,17600000.0
2007-09-04 05:50:00,81.377,81.399,81.372,81.372,11200000.0
2007-09-04 05:51:00,81.384,81.392,81.379,81.389,10600000.0
2007-09-04 05:52:00,81.371,81.371,81.357,81.362,12800000.0
2007-09-04 05:53:00,81.343,81.354,81.343,81.354,17600000.0
2007-09-04 05:54:00,81.354,81.361,81.353,81.361,11200000.0
2007-09-04 05:55:00,81.291,81.364,81.291,81.364,11200000.0
2007-09-04 05:56:00,81.366,81.379,81.366,81.367,12800000.0
2007-09-04 05:57:00,81.357,81.36,81.353,81.36,12800000.0
2007-09-04 05:58:00,81.285,81.425,81.285,81.369,12800000.0
2007-09-04 05:59:00,81.347,81.347,81.33,81.337,12800000.0
2007-09-04 06:00:00,81.35,81.35,81.336,81.336,8000000.0
2007-09-04 06:01:00,81.349,81.349,81.329,81.332,11200000.0
2007-09-04 06:02:00,81.336,81.351,81.336,81.344,7400000.0
2007-09-04 06:03:00,81.364,81.373,81.358,81.373,12800000.0
2007-09-04 06:04:00,81.366,81.375,81.363,81.375,16000000.0
2007-09-04 06:05:00,81.389,81.399,81.385,81.39,14400000.0
2007-09-04 06:06:00,81.384,81.388,81.356,81.36,17600000.0
2007-09-04 06:07:00,81.366,81.37,81.353,81.353,11200000.0
2007-09-04 06:08:00,81.341,81.356,81.335,81.356,11200000.0
2007-09-04 06:09:00,81.365,81.365,81.356,81.356,11200000.0
2007-09-04 06:10:00,81.353,81.369,81.274,81.36,11200000.0
2007-09-04 06:11:00,81.367,81.376,81.346,81.374,17600000.0
2007-09-04 06:12:00,81.355,81.374,81.355,81.374,11200000.0
2007-09-04 06:13:00,81.377,81.389,81.366,81.385,12800000.0
2007-09-04 06:14:00,81.397,81.401,81.386,81.397,12800000.0
2007-09-04 06:15:00,81.395,81.405,81.395,81.405,8000000.0
2007-09-04 06:16:00,81.402,81.402,81.38,81.38,17600000.0
2007-09-04 06:17:00,81.372,81.38,81.368,81.368,11200000.0
2007-09-04 06:18:00,81.372,81.384,81.372,81.375,11200000.0
2007-09-04 06:19:00,81.382,81.385,81.37,81.37,12800000.0
2007-09-04 06:20:00,81.351,81.383,81.351,81.363,16000000.0
2007-09-04 06:21:00,81.362,81.362,81.349,81.349,12800000.0
2007-09-04 06:22:00,81.339,81.358,81.339,81.358,12800000.0
2007-09-04 06:23:00,81.362,81.367,81.359,81.365,17600000.0
2007-09-04 06:24:00,81.369,81.375,81.369,81.375,4800000.0
2007-09-04 06:25:00,81.365,81.368,81.357,81.358,11200000.0
2007-09-04 06:26:00,81.337,81.337,81.312,81.317,11200000.0
2007-09-04 06:27:00,81.304,81.313,81.303,81.313,11200000.0
2007-09-04 06:28:00,81.314,81.323,81.314,81.317,8000000.0
2007-09-04 06:29:00,81.292,81.302,81.285,81.298,11200000.0
2007-09-04 06:30:00,81.295,81.305,81.287,81.291,11200000.0
2007-09-04 06:31:00,81.304,81.312,81.303,81.312,12800000.0
2007-09-04 06:32:00,81.31,81.317,81.301,81.312,12800000.0
2007-09-04 06:33:00,81.321,81.329,81.311,81.317,17600000.0
2007-09-04 06:34:00,81.301,81.33,81.301,81.325,12800000.0
2007-09-04 06:35:00,81.315,81.325,81.312,81.325,12800000.0
2007-09-04 06:36:00,81.337,81.337,81.323,81.327,14400000.0
2007-09-04 06:37:00,81.357,81.357,81.338,81.338,8000000.0
2007-09-04 06:38:00,81.333,81.339,81.327,81.327,16000000.0
2007-09-04 06:39:00,81.324,81.324,81.303,81.303,12800000.0
2007-09-04 06:40:00,81.309,81.322,81.309,81.309,12800000.0
2007-09-04 06:41:00,81.309,81.32,81.305,81.305,12800000.0
2007-09-04 06:42:00,81.312,81.353,81.312,81.353,12800000.0
2007-09-04 06:43:00,81.354,81.354,81.344,81.35,12800000.0
2007-09-04 06:44:00,81.328,81.329,81.312,81.313,17600000.0
2007-09-04 06:45:00,81.314,81.332,81.305,81.332,17000000.0
2007-09-04 06:46:00,81.338,81.338,81.325,81.325,12800000.0
2007-09-04 06:47:00,81.324,81.324,81.318,81.322,12200000.0
2007-09-04 06:48:00,81.311,81.33,81.311,81.326,8000000.0
2007-09-04 06:49:00,81.334,81.347,81.321,81.333,12800000.0
2007-09-04 06:50:00,81.325,81.354,81.325,81.354,14400000.0
2007-09-04 06:51:00,81.36,81.367,81.354,81.359,12800000.0
2007-09-04 06:52:00,81.37,81.384,81.37,81.384,12800000.0
2007-09-04 06:53:00,81.378,81.388,81.378,81.387,18000000.0
2007-09-04 06:54:00,81.383,81.383,81.369,81.376,14400000.0
2007-09-04 06:55:00,81.376,81.376,81.36,81.366,10600000.0
2007-09-04 06:56:00,81.369,81.38,81.362,81.369,11200000.0
2007-09-04 06:57:00,81.363,81.363,81.355,81.363,14400000.0
2007-09-04 06:58:00,81.36,81.387,81.36,81.385,12800000.0
2007-09-04 06:59:00,81.364,81.368,81.347,81.359,12800000.0
2007-09-04 07:00:00,81.366,81.366,81.354,81.36,16000000.0
2007-09-04 07:01:00,81.365,81.372,81.363,81.369,17600000.0
2007-09-04 07:02:00,81.364,81.364,81.342,81.348,12800000.0
2007-09-04 07:03:00,81.318,81.318,81.294,81.294,12800000.0
2007-09-04 07:04:00,81.299,81.311,81.299,81.311,12800000.0
2007-09-04 07:05:00,81.313,81.335,81.308,81.335,11200000.0
2007-09-04 07:06:00,81.348,81.349,81.323,81.323,12800000.0
2007-09-04 07:07:00,81.312,81.335,81.312,81.335,11200000.0
2007-09-04 07:08:00,81.349,81.362,81.339,81.354,16000000.0
2007-09-04 07:09:00,81.341,81.365,81.341,81.365,12800000.0
2007-09-04 07:10:00,81.372,81.372,81.351,81.353,12800000.0
2007-09-04 07:11:00,81.352,81.367,81.348,81.367,12800000.0
2007-09-04 07:12:00,81.388,81.398,81.334,81.395,11200000.0
2007-09-04 07:13:00,81.398,81.398,81.392,81.393,12800000.0
2007-09-04 07:14:00,81.383,81.421,81.383,81.42,11200000.0
2007-09-04 07:15:00,81.399,81.4,81.386,81.386,10600000.0
2007-09-04 07:16:00,81.38,81.393,81.38,81.393,11200000.0
2007-09-04 07:17:00,81.41,81.441,81.41,81.432,12800000.0
2007-09-04 07:18:00,81.433,81.433,81.42,81.428,17600000.0
2007-09-04 07:19:00,81.441,81.452,81.434,81.452,12800000.0
2007-09-04 07:20:00,81.461,81.5,81.461,81.5,16000000.0
2007-09-04 07:21:00,81.515,81.515,81.494,81.509,12800000.0
2007-09-04 07:22:00,81.515,81.527,81.515,81.526,17600000.0
2007-09-04 07:23:00,81.537,81.619,81.537,81.619,11200000.0
2007-09-04 07:24:00,81.616,81.631,81.616,81.628,14400000.0
2007-09-04 07:25:00,81.631,81.631,81.613,81.619,15400000.0
2007-09-04 07:26:00,81.637,81.657,81.637,81.657,16000000.0
2007-09-04 07:27:00,81.638,81.647,81.638,81.641,16000000.0
2007-09-04 07:28:00,81.641,81.646,81.637,81.645,14800000.0
2007-09-04 07:29:00,81.638,81.658,81.632,81.658,11200000.0
2007-09-04 07:30:00,81.687,81.708,81.687,81.702,11200000.0
2007-09-04 07:31:00,81.677,81.677,81.638,81.638,17000000.0
2007-09-04 07:32:00,81.647,81.647,81.632,81.641,17600000.0
2007-09-04 07:33:00,81.648,81.655,81.643,81.655,11200000.0
2007-09-04 07:34:00,81.666,81.666,81.645,81.645,12800000.0
2007-09-04 07:35:00,81.623,81.627,81.613,81.627,15400000.0
2007-09-04 07:36:00,81.586,81.597,81.586,81.591,11600000.0
2007-09-04 07:37:00,81.584,81.584,81.57,81.574,11200000.0
2007-09-04 07:38:00,81.579,81.579,81.571,81.571,12800000.0
2007-09-04 07:39:00,81.57,81.578,81.569,81.576,11200000.0
2007-09-04 07:40:00,81.577,81.577,81.562,81.563,11200000.0
2007-09-04 07:41:00,81.573,81.58,81.568,81.571,12200000.0
2007-09-04 07:42:00,81.539,81.592,81.539,81.592,12800000.0
2007-09-04 07:43:00,81.581,81.591,81.576,81.587,12800000.0
2007-09-04 07:44:00,81.602,81.613,81.602,81.612,9000000.0
2007-09-04 07:45:00,81.588,81.588,81.565,81.569,11200000.0
2007-09-04 07:46:00,81.577,81.584,81.565,81.565,11200000.0
2007-09-04 07:47:00,81.558,81.573,81.558,81.562,14400000.0
2007-09-04 07:48:00,81.572,81.586,81.563,81.585,14400000.0
2007-09-04 07:49:00,81.589,81.589,81.579,81.579,17600000.0
2007-09-04 07:50:00,81.564,81.576,81.559,81.57,16000000.0
2007-09-04 07:51:00,81.584,81.593,81.58,81.591,12800000.0
2007-09-04 07:52:00,81.59,81.59,81.583,81.588,8000000.0
2007-09-04 07:53:00,81.588,81.588,81.58,81.584,12800000.0
2007-09-04 07:54:00,81.569,81.583,81.562,81.583,12800000.0
2007-09-04 07:55:00,81.565,81.622,81.557,81.622,12800000.0
2007-09-04 07:56:00,81.606,81.633,81.606,81.615,16000000.0
2007-09-04 07:57:00,81.605,81.612,81.605,81.608,11200000.0
2007-09-04 07:58:00,81.603,81.603,81.594,81.597,11200000.0
2007-09-04 07:59:00,81.587,81.587,81.555,81.555,12800000.0
2007-09-04 08:00:00,81.572,81.572,81.55,81.56,14400000.0
2007-09-04 08:01:00,81.533,81.573,81.533,81.567,14400000.0
2007-09-04 08:02:00,81.566,81.57,81.551,81.551,12800000.0
2007-09-04 08:03:00,81.54,81.542,81.532,81.541,11200000.0
2007-09-04 08:04:00,81.525,81.525,81.509,81.509,8000000.0
2007-09-04 08:05:00,81.493,81.493,81.468,81.488,14400000.0
2007-09-04 08:06:00,81.499,81.503,81.493,81.497,12800000.0
2007-09-04 08:07:00,81.499,81.499,81.483,81.489,11200000.0
2007-09-04 08:08:00,81.463,81.481,81.462,81.481,17600000.0
2007-09-04 08:09:00,81.48,81.482,81.467,81.467,12200000.0
2007-09-04 08:10:00,81.465,81.487,81.465,81.487,12800000.0
2007-09-04 08:11:00,81.498,81.514,81.498,81.514,11200000.0
2007-09-04 08:12:00,81.504,81.517,81.504,81.515,16000000.0
2007-09-04 08:13:00,81.533,81.537,81.513,81.513,11200000.0
2007-09-04 08:14:00,81.501,81.501,81.457,81.457,12800000.0
2007-09-04 08:15:00,81.453,81.463,81.438,81.438,16000000.0
2007-09-04 08:16:00,81.435,81.44,81.417,81.434,11200000.0
2007-09-04 08:17:00,81.429,81.438,81.428,81.438,12800000.0
2007-09-04 08:18:00,81.437,81.452,81.437,81.449,17600000.0
2007-09-04 08:19:00,81.451,81.452,81.419,81.422,14400000.0
2007-09-04 08:20:00,81.425,81.438,81.414,81.438,16000000.0
2007-09-04 08:21:00,81.425,81.432,81.418,81.422,17600000.0
2007-09-04 08:22:00,81.417,81.424,81.415,81.416,11200000.0
2007-09-04 08:23:00,81.432,81.448,81.432,81.448,11200000.0
2007-09-04 08:24:00,81.439,81.439,81.428,81.429,17600000.0
2007-09-04 08:25:00,81.415,81.429,81.415,81.429,12800000.0
2007-09-04 08:26:00,81.431,81.444,81.431,81.441,12800000.0
2007-09-04 08:27:00,81.428,81.447,81.428,81.432,13200000.0
2007-09-04 08:28:00,81.427,81.437,81.414,81.431,11200000.0
2007-09-04 08:29:00,81.437,81.46,81.437,81.46,14400000.0
2007-09-04 08:30:00,81.458,81.458,81.446,81.446,11200000.0
2007-09-04 08:31:00,81.429,81.444,81.429,81.439,12800000.0
2007-09-04 08:32:00,81.444,81.455,81.444,81.455,11200000.0
2007-09-04 08:33:00,81.463,81.467,81.456,81.464,11200000.0
2007-09-04 08:34:00,81.478,81.478,81.447,81.448,17600000.0
2007-09-04 08:35:00,81.458,81.459,81.443,81.447,17600000.0
2007-09-04 08:36:00,81.445,81.466,81.445,81.457,17600000.0
2007-09-04 08:37:00,81.451,81.451,81.425,81.425,11600000.0
2007-09-04 08:38:00,81.416,81.419,81.397,81.397,11200000.0
2007-09-04 08:39:00,81.378,81.393,81.378,81.38,16000000.0
2007-09-04 08:40:00,81.376,81.38,81.368,81.38,16000000.0
2007-09-04 08:41:00,81.374,81.402,81.374,81.375,17600000.0
2007-09-04 08:42:00,81.385,81.409,81.385,81.409,12800000.0
2007-09-04 08:43:00,81.414,81.417,81.393,81.417,12800000.0
2007-09-04 08:44:00,81.421,81.427,81.397,81.397,13200000.0
2007-09-04 08:45:00,81.409,81.425,81.409,81.42,16000000.0
2007-09-04 08:46:00,81.422,81.436,81.422,81.436,11600000.0
2007-09-04 08:47:00,81.443,81.443,81.426,81.437,11200000.0
2007-09-04 08:48:00,81.453,81.463,81.453,81.455,12800000.0
2007-09-04 08:49:00,81.464,81.481,81.446,81.481,18000000.0
2007-09-04 08:50:00,81.475,81.477,81.461,81.461,12800000.0
2007-09-04 08:51:00,81.459,81.477,81.459,81.476,17600000.0
2007-09-04 08:52:00,81.482,81.492,81.469,81.491,11200000.0
2007-09-04 08:53:00,81.479,81.494,81.478,81.487,16000000.0
2007-09-04 08:54:00,81.488,81.495,81.483,81.483,14400000.0
2007-09-04 08:55:00,81.474,81.474,81.452,81.452,16000000.0
2007-09-04 08:56:00,81.468,81.473,81.468,81.473,8400000.0
2007-09-04 08:57:00,81.458,81.471,81.458,81.461,11200000.0
2007-09-04 08:58:00,81.468,81.469,81.458,81.458,16000000.0
2007-09-04 08:59:00,81.47,81.47,81.457,81.466,12200000.0
2007-09-04 09:00:00,81.461,81.461,81.451,81.454,17000000.0
2007-09-04 09:01:00,81.464,81.464,81.45,81.451,11200000.0
2007-09-04 09:02:00,81.424,81.424,81.386,81.387,11200000.0
2007-09-04 09:03:00,81.394,81.394,81.366,81.366,16000000.0
2007-09-04 09:04:00,81.361,81.368,81.359,81.359,11200000.0
2007-09-04 09:05:00,81.351,81.359,81.35,81.353,11200000.0
2007-09-04 09:06:00,81.339,81.339,81.308,81.317,12800000.0
2007-09-04 09:07:00,81.315,81.315,81.301,81.308,12800000.0
2007-09-04 09:08:00,81.302,81.302,81.283,81.29,12800000.0
2007-09-04 09:09:00,81.275,81.275,81.241,81.25,17600000.0
2007-09-04 09:10:00,81.255,81.273,81.255,81.273,12800000.0
2007-09-04 09:11:00,81.292,81.292,81.274,81.292,12800000.0
2007-09-04 09:12:00,81.279,81.304,81.279,81.304,12800000.0
2007-09-04 09:13:00,81.341,81.351,81.341,81.343,11200000.0
2007-09-04 09:14:00,81.327,81.34,81.327,81.335,11200000.0
2007-09-04 09:15:00,81.34,81.347,81.315,81.323,11200000.0
2007-09-04 09:16:00,81.306,81.311,81.295,81.295,13200000.0
2007-09-04 09:17:00,81.261,81.261,81.205,81.205,11600000.0
2007-09-04 09:18:00,81.186,81.19,81.175,81.19,14400000.0
2007-09-04 09:19:00,81.182,81.182,81.159,81.17,12800000.0
2007-09-04 09:20:00,81.164,81.164,81.131,81.132,16000000.0
2007-09-04 09:21:00,81.141,81.141,81.098,81.098,11600000.0
2007-09-04 09:22:00,81.07,81.071,81.041,81.042,17600000.0
2007-09-04 09:23:00,81.014,81.018,80.997,81.018,12800000.0
2007-09-04 09:24:00,80.999,81.008,80.988,80.997,12800000.0
2007-09-04 09:25:00,81.008,81.026,81.008,81.017,12800000.0
2007-09-04 09:26:00,81.018,81.031,81.014,81.017,11200000.0
2007-09-04 09:27:00,81.018,81.03,81.018,81.03,11200000.0
2007-09-04 09:28:00,81.02,81.025,80.998,81.025,12800000.0
2007-09-04 09:29:00,81.008,81.01,80.989,80.989,11200000.0
2007-09-04 09:30:00,80.978,80.978,80.959,80.959,12800000.0
2007-09-04 09:31:00,80.957,80.996,80.957,80.996,12200000.0
2007-09-04 09:32:00,80.993,81.003,80.979,80.992,14400000.0
2007-09-04 09:33:00,81.033,81.05,81.033,81.044,12200000.0
2007-09-04 09:34:00,81.026,81.029,81.018,81.027,11200000.0
2007-09-04 09:35:00,81.033,81.051,81.033,81.051,12800000.0
2007-09-04 09:36:00,81.054,81.071,81.037,81.037,16000000.0
2007-09-04 09:37:00,81.032,81.042,80.976,81.021,16000000.0
2007-09-04 09:38:00,81.01,81.01,80.99,81.006,11200000.0
2007-09-04 09:39:00,81.004,81.004,80.987,80.987,12800000.0
2007-09-04 09:40:00,80.988,81.006,80.987,81.005,14400000.0
2007-09-04 09:41:00,81.005,81.007,81.002,81.002,11200000.0
2007-09-04 09:42:00,80.975,80.975,80.936,80.936,16000000.0
2007-09-04 09:43:00,80.94,80.946,80.937,80.946,12800000.0
2007-09-04 09:44:00,80.968,80.988,80.968,80.983,13200000.0
2007-09-04 09:45:00,80.986,80.986,80.96,80.96,12800000.0
2007-09-04 09:46:00,80.965,80.981,80.965,80.974,11200000.0
2007-09-04 09:47:00,80.971,80.971,80.935,80.935,12800000.0
2007-09-04 09:48:00,80.915,80.915,80.899,80.903,11200000.0
2007-09-04 09:49:00,80.892,80.892,80.828,80.828,12800000.0
2007-09-04 09:50:00,80.802,80.802,80.773,80.777,16000000.0
2007-09-04 09:51:00,80.767,80.77,80.715,80.715,16000000.0
2007-09-04 09:52:00,80.701,80.721,80.701,80.721,11200000.0
2007-09-04 09:53:00,80.681,80.681,80.586,80.586,12800000.0
2007-09-04 09:54:00,80.6,80.679,80.6,80.679,11200000.0
2007-09-04 09:55:00,80.708,80.748,80.708,80.745,11200000.0
2007-09-04 09:56:00,80.772,80.783,80.758,80.759,14400000.0
2007-09-04 09:57:00,80.742,80.744,80.731,80.741,17600000.0
2007-09-04 09:58:00,80.736,80.742,80.6,80.69,17600000.0
2007-09-04 09:59:00,80.691,80.7,80.681,80.696,17600000.0
2007-09-04 10:00:00,80.694,80.694,80.656,80.656,11200000.0
2007-09-04 10:01:00,80.634,80.654,80.634,80.639,12800000.0
2007-09-04 10:02:00,80.657,80.688,80.657,80.688,16000000.0
2007-09-04 10:03:00,80.731,80.763,80.731,80.763,11200000.0
2007-09-04 10:04:00,80.794,80.809,80.711,80.805,10600000.0
2007-09-04 10:05:00,80.795,80.807,80.794,80.795,14400000.0
2007-09-04 10:06:00,80.824,80.829,80.822,80.823,16000000.0
2007-09-04 10:07:00,80.832,80.833,80.793,80.799,12800000.0
2007-09-04 10:08:00,80.811,80.82,80.793,80.795,11200000.0
2007-09-04 10:09:00,80.771,80.771,80.725,80.729,12800000.0
2007-09-04 10:10:00,80.72,80.72,80.658,80.661,17600000.0
2007-09-04 10:11:00,80.628,80.628,80.583,80.584,11200000.0
2007-09-04 10:12:00,80.584,80.591,80.564,80.591,12800000.0
2007-09-04 10:13:00,80.586,80.586,80.536,80.536,12800000.0
2007-09-04 10:14:00,80.51,80.544,80.505,80.541,11200000.0
2007-09-04 10:15:00,80.531,80.531,80.503,80.517,12200000.0
2007-09-04 10:16:00,80.55,80.576,80.55,80.575,12800000.0
2007-09-04 10:17:00,80.58,80.62,80.58,80.62,11200000.0
2007-09-04 10:18:00,80.635,80.635,80.612,80.614,11200000.0
2007-09-04 10:19:00,80.602,80.602,80.562,80.585,11200000.0
2007-09-04 10:20:00,80.617,80.617,80.577,80.578,18000000.0
2007-09-04 10:21:00,80.565,80.606,80.565,80.606,16000000.0
2007-09-04 10:22:00,80.623,80.628,80.614,80.615,11200000.0
2007-09-04 10:23:00,80.606,80.613,80.604,80.605,11200000.0
2007-09-04 10:24:00,80.608,80.649,80.605,80.649,13200000.0
2007-09-04 10:25:00,80.641,80.65,80.632,80.65,11200000.0
2007-09-04 10:26:00,80.641,80.667,80.641,80.667,12800000.0
2007-09-04 10:27:00,80.7,80.711,80.7,80.709,11200000.0
2007-09-04 10:28:00,80.693,80.703,80.677,80.677,12800000.0
2007-09-04 10:29:00,80.692,80.701,80.691,80.691,11600000.0
2007-09-04 10:30:00,80.693,80.711,80.692,80.704,12800000.0
2007-09-04 10:31:00,80.715,80.715,80.694,80.715,12800000.0
2007-09-04 10:32:00,80.733,80.75,80.733,80.74,17600000.0
2007-09-04 10:33:00,80.732,80.748,80.732,80.744,11200000.0
2007-09-04 10:34:00,80.748,80.753,80.733,80.733,11200000.0
2007-09-04 10:35:00,80.718,80.725,80.715,80.725,11200000.0
2007-09-04 10:36:00,80.725,80.739,80.722,80.739,11200000.0
2007-09-04 10:37:00,80.74,80.743,80.646,80.728,11200000.0
2007-09-04 10:38:00,80.74,80.744,80.721,80.744,12800000.0
2007-09-04 10:39:00,80.744,80.749,80.739,80.74,11200000.0
2007-09-04 10:40:00,80.743,80.756,80.743,80.747,16000000.0
2007-09-04 10:41:00,80.753,80.786,80.753,80.786,12800000.0
2007-09-04 10:42:00,80.774,80.797,80.774,80.787,11200000.0
2007-09-04 10:43:00,80.8,80.815,80.8,80.815,11200000.0
2007-09-04 10:44:00,80.814,80.821,80.808,80.821,12800000.0
2007-09-04 10:45:00,80.824,80.855,80.824,80.855,12800000.0
2007-09-04 10:46:00,80.88,80.89,80.871,80.89,12800000.0
2007-09-04 10:47:00,80.885,80.885,80.846,80.859,12800000.0
2007-09-04 10:48:00,80.841,80.858,80.841,80.853,12800000.0
2007-09-04 10:49:00,80.839,80.839,80.831,80.833,11200000.0
2007-09-04 10:50:00,80.833,80.833,80.818,80.821,15400000.0
2007-09-04 10:51:00,80.804,80.809,80.788,80.788,17600000.0
2007-09-04 10:52:00,80.762,80.762,80.742,80.752,11200000.0
2007-09-04 10:53:00,80.743,80.743,80.716,80.72,11200000.0
2007-09-04 10:54:00,80.706,80.706,80.675,80.675,17600000.0
2007-09-04 10:55:00,80.668,80.698,80.668,80.686,11200000.0
2007-09-04 10:56:00,80.693,80.693,80.687,80.687,17600000.0
2007-09-04 10:57:00,80.695,80.695,80.664,80.664,16000000.0
2007-09-04 10:58:00,80.654,80.664,80.569,80.652,12800000.0
2007-09-04 10:59:00,80.653,80.662,80.645,80.645,11200000.0
2007-09-04 11:00:00,80.666,80.666,80.654,80.657,12800000.0
2007-09-04 11:01:00,80.661,80.661,80.64,80.641,12800000.0
2007-09-04 11:02:00,80.617,80.629,80.615,80.615,16000000.0
2007-09-04 11:03:00,80.612,80.612,80.594,80.605,12800000.0
2007-09-04 11:04:00,80.617,80.633,80.617,80.628,14400000.0
2007-09-04 11:05:00,80.635,80.654,80.63,80.654,17600000.0
2007-09-04 11:06:00,80.657,80.666,80.651,80.655,17600000.0
2007-09-04 11:07:00,80.637,80.639,80.621,80.629,17600000.0
2007-09-04 11:08:00,80.573,80.634,80.573,80.627,11200000.0
2007-09-04 11:09:00,80.633,80.656,80.631,80.656,17600000.0
2007-09-04 11:10:00,80.642,80.642,80.619,80.619,12800000.0
2007-09-04 11:11:00,80.63,80.639,80.63,80.638,11200000.0
2007-09-04 11:12:00,80.635,80.639,80.621,80.621,17600000.0
2007-09-04 11:13:00,80.643,80.647,80.623,80.637,14400000.0
2007-09-04 11:14:00,80.63,80.64,80.622,80.64,11200000.0
2007-09-04 11:15:00,80.624,80.639,80.624,80.639,11200000.0
2007-09-04 11:16:00,80.642,80.654,80.642,80.654,12800000.0
2007-09-04 11:17:00,80.661,80.673,80.661,80.664,11200000.0
2007-09-04 11:18:00,80.644,80.669,80.644,80.669,12800000.0
2007-09-04 11:19:00,80.665,80.665,80.648,80.652,17600000.0
2007-09-04 11:20:00,80.624,80.624,80.612,80.619,12800000.0
2007-09-04 11:21:00,80.617,80.624,80.613,80.617,14400000.0
2007-09-04 11:22:00,80.603,80.618,80.603,80.603,12800000.0
2007-09-04 11:23:00,80.604,80.615,80.604,80.611,11200000.0
2007-09-04 11:24:00,80.611,80.611,80.592,80.601,12800000.0
2007-09-04 11:25:00,80.582,80.593,80.57,80.587,17600000.0
2007-09-04 11:26:00,80.602,80.609,80.591,80.609,14400000.0
2007-09-04 11:27:00,80.613,80.621,80.603,80.612,11200000.0
2007-09-04 11:28:00,80.633,80.642,80.633,80.637,14400000.0
2007-09-04 11:29:00,80.65,80.65,80.638,80.64,14400000.0
2007-09-04 11:30:00,80.637,80.645,80.632,80.632,14400000.0
2007-09-04 11:31:00,80.625,80.644,80.616,80.644,11200000.0
2007-09-04 11:32:00,80.652,80.664,80.652,80.664,17600000.0
2007-09-04 11:33:00,80.684,80.706,80.684,80.69,12800000.0
2007-09-04 11:34:00,80.724,80.738,80.724,80.732,13200000.0
2007-09-04 11:35:00,80.723,80.735,80.723,80.735,11200000.0
2007-09-04 11:36:00,80.759,80.832,80.759,80.832,12800000.0
2007-09-04 11:37:00,80.843,80.884,80.843,80.884,11200000.0
2007-09-04 11:38:00,80.886,80.896,80.87,80.87,11200000.0
2007-09-04 11:39:00,80.872,80.872,80.856,80.86,11200000.0
2007-09-04 11:40:00,80.851,80.861,80.851,80.861,11200000.0
2007-09-04 11:41:00,80.84,80.84,80.807,80.807,15400000.0
2007-09-04 11:42:00,80.798,80.804,80.782,80.791,17600000.0
2007-09-04 11:43:00,80.797,80.818,80.788,80.818,10600000.0
2007-09-04 11:44:00,80.83,80.855,80.83,80.855,11200000.0
2007-09-04 11:45:00,80.864,80.864,80.83,80.83,14400000.0
2007-09-04 11:46:00,80.841,80.844,80.835,80.844,11200000.0
2007-09-04 11:47:00,80.84,80.862,80.84,80.849,17600000.0
2007-09-04 11:48:00,80.83,80.83,80.807,80.828,11200000.0
2007-09-04 11:49:00,80.839,80.839,80.83,80.83,13200000.0
2007-09-04 11:50:00,80.836,80.884,80.836,80.884,12800000.0
2007-09-04 11:51:00,80.875,80.883,80.869,80.874,11200000.0
2007-09-04 11:52:00,80.886,80.89,80.879,80.89,11200000.0
2007-09-04 11:53:00,80.877,80.884,80.867,80.881,16000000.0
2007-09-04 11:54:00,80.883,80.887,80.878,80.887,14400000.0
2007-09-04 11:55:00,80.894,80.894,80.83,80.893,11200000.0
2007-09-04 11:56:00,80.873,80.875,80.854,80.854,12200000.0
2007-09-04 11:57:00,80.851,80.852,80.827,80.833,17600000.0
2007-09-04 11:58:00,80.829,80.832,80.814,80.814,11200000.0
2007-09-04 11:59:00,80.809,80.81,80.773,80.773,11200000.0
2007-09-04 12:00:00,80.76,80.778,80.756,80.766,11200000.0
2007-09-04 12:01:00,80.785,80.785,80.764,80.764,11200000.0
2007-09-04 12:02:00,80.774,80.791,80.766,80.766,14800000.0
2007-09-04 12:03:00,80.762,80.763,80.749,80.749,11200000.0
2007-09-04 12:04:00,80.737,80.74,80.722,80.74,17600000.0
2007-09-04 12:05:00,80.739,80.74,80.726,80.74,17600000.0
2007-09-04 12:06:00,80.745,80.747,80.729,80.746,12800000.0
2007-09-04 12:07:00,80.752,80.765,80.752,80.765,11200000.0
2007-09-04 12:08:00,80.776,80.788,80.77,80.788,11200000.0
2007-09-04 12:09:00,80.796,80.799,80.787,80.796,14400000.0
2007-09-04 12:10:00,80.805,80.82,80.805,80.807,11200000.0
2007-09-04 12:11:00,80.815,80.815,80.795,80.795,12800000.0
2007-09-04 12:12:00,80.799,80.803,80.795,80.796,11200000.0
2007-09-04 12:13:00,80.793,80.8,80.791,80.797,11200000.0
2007-09-04 12:14:00,80.8,80.8,80.782,80.787,12800000.0
2007-09-04 12:15:00,80.784,80.791,80.783,80.791,12800000.0
2007-09-04 12:16:00,80.779,80.798,80.779,80.794,12800000.0
2007-09-04 12:17:00,80.776,80.783,80.72,80.775,17000000.0
2007-09-04 12:18:00,80.772,80.791,80.772,80.786,16000000.0
2007-09-04 12:19:00,80.791,80.801,80.786,80.797,12800000.0
2007-09-04 12:20:00,80.782,80.782,80.751,80.753,14400000.0
2007-09-04 12:21:00,80.764,80.779,80.755,80.772,16000000.0
2007-09-04 12:22:00,80.777,80.787,80.777,80.78,16400000.0
2007-09-04 12:23:00,80.784,80.794,80.772,80.773,14400000.0
2007-09-04 12:24:00,80.765,80.779,80.759,80.759,12800000.0
2007-09-04 12:25:00,80.754,80.768,80.754,80.768,11200000.0
2007-09-04 12:26:00,80.76,80.762,80.751,80.761,11200000.0
2007-09-04 12:27:00,80.754,80.755,80.745,80.749,11200000.0
2007-09-04 12:28:00,80.737,80.743,80.712,80.712,13200000.0
2007-09-04 12:29:00,80.697,80.708,80.694,80.708,17600000.0
2007-09-04 12:30:00,80.697,80.703,80.677,80.677,17600000.0
2007-09-04 12:31:00,80.685,80.718,80.685,80.715,12800000.0
2007-09-04 12:32:00,80.711,80.719,80.692,80.696,12800000.0
2007-09-04 12:33:00,80.701,80.716,80.701,80.716,14400000.0
2007-09-04 12:34:00,80.716,80.749,80.716,80.749,12800000.0
2007-09-04 12:35:00,80.774,80.803,80.774,80.803,11200000.0
2007-09-04 12:36:00,80.801,80.812,80.801,80.812,11200000.0
2007-09-04 12:37:00,80.795,80.801,80.769,80.772,11200000.0
2007-09-04 12:38:00,80.769,80.77,80.653,80.722,17600000.0
2007-09-04 12:39:00,80.721,80.748,80.721,80.748,16000000.0
2007-09-04 12:40:00,80.739,80.739,80.695,80.711,16000000.0
2007-09-04 12:41:00,80.698,80.717,80.698,80.702,12800000.0
2007-09-04 12:42:00,80.692,80.701,80.689,80.69,14400000.0
2007-09-04 12:43:00,80.694,80.699,80.683,80.687,13200000.0
2007-09-04 12:44:00,80.697,80.71,80.693,80.699,17600000.0
2007-09-04 12:45:00,80.696,80.701,80.683,80.686,16400000.0
2007-09-04 12:46:00,80.683,80.683,80.655,80.657,12200000.0
2007-09-04 12:47:00,80.662,80.662,80.643,80.649,12800000.0
2007-09-04 12:48:00,80.647,80.649,80.599,80.599,11200000.0
2007-09-04 12:49:00,80.579,80.583,80.568,80.583,16000000.0
2007-09-04 12:50:00,80.596,80.605,80.594,80.605,14400000.0
2007-09-04 12:51:00,80.615,80.637,80.615,80.626,11200000.0
2007-09-04 12:52:00,80.649,80.652,80.642,80.646,11200000.0
2007-09-04 12:53:00,80.65,80.69,80.65,80.687,11200000.0
2007-09-04 12:54:00,80.698,80.712,80.698,80.707,12800000.0
2007-09-04 12:55:00,80.713,80.713,80.695,80.703,16000000.0
2007-09-04 12:56:00,80.692,80.696,80.68,80.68,11200000.0
2007-09-04 12:57:00,80.659,80.659,80.634,80.637,11200000.0
2007-09-04 12:58:00,80.62,80.621,80.6,80.612,17600000.0
2007-09-04 12:59:00,80.629,80.643,80.624,80.638,16000000.0
2007-09-04 13:00:00,80.651,80.655,80.646,80.65,12800000.0
2007-09-04 13:01:00,80.624,80.624,80.572,80.572,14400000.0
2007-09-04 13:02:00,80.581,80.602,80.581,80.602,12800000.0
2007-09-04 13:03:00,80.629,80.635,80.618,80.619,16000000.0
2007-09-04 13:04:00,80.603,80.616,80.587,80.587,11200000.0
2007-09-04 13:05:00,80.589,80.623,80.589,80.623,12800000.0
2007-09-04 13:06:00,80.636,80.667,80.636,80.667,11200000.0
2007-09-04 13:07:00,80.673,80.673,80.652,80.652,13800000.0
2007-09-04 13:08:00,80.656,80.663,80.656,80.658,17600000.0
2007-09-04 13:09:00,80.649,80.652,80.645,80.65,12800000.0
2007-09-04 13:10:00,80.662,80.665,80.641,80.641,16000000.0
2007-09-04 13:11:00,80.635,80.635,80.611,80.611,11200000.0
2007-09-04 13:12:00,80.611,80.625,80.611,80.621,12800000.0
2007-09-04 13:13:00,80.629,80.63,80.622,80.627,17600000.0
2007-09-04 13:14:00,80.631,80.634,80.614,80.614,12800000.0
2007-09-04 13:15:00,80.636,80.648,80.636,80.638,12800000.0
2007-09-04 13:16:00,80.626,80.636,80.615,80.621,17600000.0
2007-09-04 13:17:00,80.601,80.626,80.601,80.626,12800000.0
2007-09-04 13:18:00,80.629,80.646,80.629,80.642,11200000.0
2007-09-04 13:19:00,80.629,80.632,80.623,80.626,16400000.0
2007-09-04 13:20:00,80.635,80.656,80.632,80.656,17600000.0
2007-09-04 13:21:00,80.67,80.674,80.665,80.665,11200000.0
2007-09-04 13:22:00,80.653,80.658,80.646,80.646,12800000.0
2007-09-04 13:23:00,80.652,80.655,80.64,80.64,12800000.0
2007-09-04 13:24:00,80.643,80.652,80.643,80.652,11200000.0
2007-09-04 13:25:00,80.649,80.655,80.645,80.645,17600000.0
2007-09-04 13:26:00,80.65,80.665,80.65,80.665,17600000.0
2007-09-04 13:27:00,80.656,80.661,80.653,80.661,12200000.0
2007-09-04 13:28:00,80.676,80.677,80.579,80.677,16000000.0
2007-09-04 13:29:00,80.656,80.673,80.577,80.661,11200000.0
2007-09-04 13:30:00,80.665,80.678,80.665,80.674,12800000.0
2007-09-04 13:31:00,80.67,80.68,80.67,80.68,11200000.0
2007-09-04 13:32:00,80.696,80.721,80.696,80.721,11200000.0
2007-09-04 13:33:00,80.721,80.721,80.714,80.714,18600000.0
2007-09-04 13:34:00,80.705,80.713,80.7,80.7,12800000.0
2007-09-04 13:35:00,80.71,80.724,80.71,80.723,36200000.0
2007-09-04 13:36:00,80.728,80.733,80.728,80.731,17600000.0
2007-09-04 13:37:00,80.729,80.743,80.729,80.736,14400000.0
2007-09-04 13:38:00,80.735,80.741,80.728,80.732,33600000.0
2007-09-04 13:39:00,80.741,80.741,80.724,80.724,14400000.0
2007-09-04 13:40:00,80.723,80.737,80.722,80.732,39800000.0
2007-09-04 13:41:00,80.745,80.759,80.745,80.752,16000000.0
2007-09-04 13:42:00,80.751,80.776,80.751,80.772,11200000.0
2007-09-04 13:43:00,80.755,80.755,80.744,80.754,27200000.0
2007-09-04 13:44:00,80.755,80.755,80.737,80.752,33600000.0
2007-09-04 13:45:00,80.736,80.771,80.732,80.745,20800000.0
2007-09-04 13:46:00,80.759,80.764,80.756,80.764,24000000.0
2007-09-04 13:47:00,80.777,80.784,80.777,80.783,13200000.0
2007-09-04 13:48:00,80.789,80.791,80.78,80.786,12800000.0
2007-09-04 13:49:00,80.797,80.811,80.794,80.794,18000000.0
2007-09-04 13:50:00,80.782,80.783,80.759,80.766,10600000.0
2007-09-04 13:51:00,80.771,80.786,80.771,80.775,24000000.0
2007-09-04 13:52:00,80.779,80.785,80.768,80.768,12800000.0
2007-09-04 13:53:00,80.765,80.777,80.764,80.764,17600000.0
2007-09-04 13:54:00,80.761,80.761,80.723,80.723,25600000.0
2007-09-04 13:55:00,80.714,80.714,80.7,80.7,14400000.0
2007-09-04 13:56:00,80.705,80.705,80.693,80.693,14400000.0
2007-09-04 13:57:00,80.698,80.708,80.694,80.704,28800000.0
2007-09-04 13:58:00,80.706,80.713,80.706,80.711,13800000.0
2007-09-04 13:59:00,80.703,80.706,80.694,80.696,32400000.0
2007-09-04 14:00:00,80.689,80.715,80.689,80.715,48000000.0
2007-09-04 14:01:00,80.712,80.712,80.703,80.705,32000000.0
2007-09-04 14:02:00,80.71,80.731,80.703,80.731,14400000.0
2007-09-04 14:03:00,80.738,80.743,80.738,80.738,14400000.0
2007-09-04 14:04:00,80.74,80.75,80.739,80.75,11200000.0
2007-09-04 14:05:00,80.751,80.751,80.726,80.726,24000000.0
2007-09-04 14:06:00,80.713,80.716,80.703,80.706,36800000.0
2007-09-04 14:07:00,80.703,80.71,80.699,80.71,40400000.0
2007-09-04 14:08:00,80.716,80.777,80.716,80.777,16000000.0
2007-09-04 14:09:00,80.783,80.783,80.747,80.75,33600000.0
2007-09-04 14:10:00,80.763,80.763,80.752,80.754,33600000.0
2007-09-04 14:11:00,80.764,80.782,80.764,80.775,14400000.0
2007-09-04 14:12:00,80.775,80.775,80.767,80.767,27200000.0
2007-09-04 14:13:00,80.769,80.771,80.76,80.771,14400000.0
2007-09-04 14:14:00,80.786,80.786,80.739,80.739,12800000.0
2007-09-04 14:15:00,80.743,80.743,80.728,80.728,27600000.0
2007-09-04 14:16:00,80.711,80.711,80.691,80.705,25000000.0
2007-09-04 14:17:00,80.703,80.703,80.685,80.685,12800000.0
2007-09-04 14:18:00,80.664,80.664,80.651,80.651,16000000.0
2007-09-04 14:19:00,80.629,80.629,80.584,80.584,12800000.0
2007-09-04 14:20:00,80.587,80.643,80.587,80.621,25600000.0
2007-09-04 14:21:00,80.621,80.625,80.61,80.61,29200000.0
2007-09-04 14:22:00,80.604,80.612,80.602,80.609,24000000.0
2007-09-04 14:23:00,80.629,80.643,80.629,80.643,48000000.0
2007-09-04 14:24:00,80.62,80.622,80.608,80.622,12800000.0
2007-09-04 14:25:00,80.617,80.636,80.617,80.636,12800000.0
2007-09-04 14:26:00,80.623,80.633,80.62,80.627,12800000.0
2007-09-04 14:27:00,80.615,80.626,80.614,80.626,17600000.0
2007-09-04 14:28:00,80.632,80.649,80.63,80.649,11200000.0
2007-09-04 14:29:00,80.667,80.671,80.658,80.659,36800000.0
2007-09-04 14:30:00,80.641,80.653,80.635,80.653,22400000.0
2007-09-04 14:31:00,80.661,80.691,80.661,80.67,20800000.0
2007-09-04 14:32:00,80.666,80.67,80.662,80.662,40000000.0
2007-09-04 14:33:00,80.648,80.649,80.642,80.642,24000000.0
2007-09-04 14:34:00,80.65,80.654,80.642,80.642,33600000.0
2007-09-04 14:35:00,80.623,80.623,80.615,80.621,13800000.0
2007-09-04 14:36:00,80.631,80.631,80.612,80.612,12800000.0
2007-09-04 14:37:00,80.596,80.596,80.545,80.545,11200000.0
2007-09-04 14:38:00,80.548,80.569,80.545,80.569,56000000.0
2007-09-04 14:39:00,80.573,80.573,80.556,80.557,12800000.0
2007-09-04 14:40:00,80.566,80.582,80.565,80.571,14400000.0
2007-09-04 14:41:00,80.577,80.584,80.575,80.583,56000000.0
2007-09-04 14:42:00,80.583,80.596,80.577,80.59,12800000.0
2007-09-04 14:43:00,80.598,80.659,80.598,80.659,25600000.0
2007-09-04 14:44:00,80.666,80.676,80.659,80.676,11200000.0
2007-09-04 14:45:00,80.69,80.72,80.69,80.72,11200000.0
2007-09-04 14:46:00,80.73,80.771,80.73,80.771,11200000.0
2007-09-04 14:47:00,80.768,80.771,80.757,80.758,16400000.0
2007-09-04 14:48:00,80.748,80.758,80.721,80.721,18600000.0
2007-09-04 14:49:00,80.744,80.756,80.738,80.756,32000000.0
2007-09-04 14:50:00,80.755,80.763,80.755,80.755,28800000.0
2007-09-04 14:51:00,80.762,80.798,80.762,80.798,31400000.0
2007-09-04 14:52:00,80.824,80.824,80.807,80.807,12800000.0
2007-09-04 14:53:00,80.791,80.792,80.785,80.789,17600000.0
2007-09-04 14:54:00,80.782,80.788,80.774,80.774,12800000.0
2007-09-04 14:55:00,80.775,80.778,80.756,80.758,16000000.0
2007-09-04 14:56:00,80.734,80.739,80.726,80.726,13200000.0
2007-09-04 14:57:00,80.718,80.718,80.682,80.682,12800000.0
2007-09-04 14:58:00,80.687,80.687,80.673,80.675,17600000.0
2007-09-04 14:59:00,80.673,80.687,80.672,80.687,16000000.0
2007-09-04 15:00:00,80.704,80.715,80.701,80.715,14400000.0
2007-09-04 15:01:00,80.711,80.714,80.695,80.695,12800000.0
2007-09-04 15:02:00,80.719,80.719,80.698,80.706,27200000.0
2007-09-04 15:03:00,80.716,80.718,80.712,80.713,12800000.0
2007-09-04 15:04:00,80.725,80.725,80.712,80.719,24000000.0
2007-09-04 15:05:00,80.712,80.719,80.71,80.717,11200000.0
2007-09-04 15:06:00,80.719,80.726,80.715,80.715,11200000.0
2007-09-04 15:07:00,80.723,80.723,80.713,80.722,25600000.0
2007-09-04 15:08:00,80.726,80.728,80.719,80.728,22400000.0
2007-09-04 15:09:00,80.729,80.74,80.729,80.731,16000000.0
2007-09-04 15:10:00,80.741,80.754,80.741,80.752,40000000.0
2007-09-04 15:11:00,80.766,80.766,80.748,80.748,31400000.0
2007-09-04 15:12:00,80.745,80.747,80.74,80.743,8000000.0
2007-09-04 15:13:00,80.743,80.754,80.743,80.746,45200000.0
2007-09-04 15:14:00,80.765,80.765,80.756,80.765,34600000.0
2007-09-04 15:15:00,80.786,80.789,80.781,80.781,22400000.0
2007-09-04 15:16:00,80.793,80.804,80.793,80.799,36800000.0
2007-09-04 15:17:00,80.805,80.829,80.805,80.824,21800000.0
2007-09-04 15:18:00,80.824,80.832,80.82,80.832,22400000.0
2007-09-04 15:19:00,80.834,80.835,80.824,80.824,16000000.0
2007-09-04 15:20:00,80.837,80.841,80.818,80.83,24000000.0
2007-09-04 15:21:00,80.838,80.866,80.838,80.866,14400000.0
2007-09-04 15:22:00,80.851,80.852,80.839,80.848,13800000.0
2007-09-04 15:23:00,80.829,80.833,80.823,80.83,48000000.0
2007-09-04 15:24:00,80.827,80.827,80.807,80.807,25600000.0
2007-09-04 15:25:00,80.782,80.79,80.781,80.781,27200000.0
2007-09-04 15:26:00,80.803,80.818,80.803,80.816,40000000.0
2007-09-04 15:27:00,80.827,80.847,80.827,80.847,28800000.0
2007-09-04 15:28:00,80.83,80.837,80.824,80.834,70200000.0
2007-09-04 15:29:00,80.839,80.843,80.754,80.843,46400000.0
2007-09-04 15:30:00,80.775,80.917,80.775,80.796,115000000.0
2007-09-04 15:31:00,80.906,80.919,80.903,80.903,60800000.0
2007-09-04 15:32:00,80.897,80.897,80.881,80.881,30800000.0
2007-09-04 15:33:00,80.88,80.894,80.88,80.894,30400000.0
2007-09-04 15:34:00,80.885,80.897,80.885,80.89,22400000.0
2007-09-04 15:35:00,80.885,80.894,80.884,80.885,33600000.0
2007-09-04 15:36:00,80.869,80.895,80.869,80.876,32000000.0
2007-09-04 15:37:00,80.872,80.873,80.865,80.865,30800000.0
2007-09-04 15:38:00,80.853,80.853,80.838,80.838,58600000.0
2007-09-04 15:39:00,80.845,80.86,80.844,80.86,36800000.0
2007-09-04 15:40:00,80.847,80.848,80.838,80.841,35200000.0
2007-09-04 15:41:00,80.846,80.891,80.846,80.891,25600000.0
2007-09-04 15:42:00,80.954,80.986,80.954,80.986,43200000.0
2007-09-04 15:43:00,81.005,81.03,81.0,81.03,27200000.0
2007-09-04 15:44:00,81.033,81.042,81.031,81.04,27600000.0
2007-09-04 15:45:00,81.076,81.077,81.058,81.072,16000000.0
2007-09-04 15:46:00,81.074,81.077,81.066,81.071,14400000.0
2007-09-04 15:47:00,81.071,81.071,81.045,81.045,30400000.0
2007-09-04 15:48:00,81.048,81.048,81.018,81.018,27200000.0
2007-09-04 15:49:00,80.996,80.996,80.961,80.965,11200000.0
2007-09-04 15:50:00,80.972,80.988,80.972,80.983,11200000.0
2007-09-04 15:51:00,81.0,81.006,80.978,81.005,43200000.0
2007-09-04 15:52:00,81.012,81.012,81.0,81.007,20800000.0
2007-09-04 15:53:00,81.008,81.008,80.998,81.004,24000000.0
2007-09-04 15:54:00,81.001,81.002,80.986,80.986,28800000.0
2007-09-04 15:55:00,80.981,80.998,80.981,80.982,24000000.0
2007-09-04 15:56:00,80.96,80.98,80.96,80.977,51200000.0
2007-09-04 15:57:00,80.971,80.999,80.967,80.999,12800000.0
2007-09-04 15:58:00,81.018,81.018,80.983,80.983,19600000.0
2007-09-04 15:59:00,80.989,80.989,80.97,80.978,36800000.0
2007-09-04 16:00:00,80.963,80.974,80.947,80.974,51200000.0
2007-09-04 16:01:00,80.985,81.047,80.985,81.047,41600000.0
2007-09-04 16:02:00,81.043,81.061,81.041,81.061,22400000.0
2007-09-04 16:03:00,81.074,81.083,81.074,81.083,64000000.0
2007-09-04 16:04:00,81.082,81.098,81.082,81.089,44800000.0
2007-09-04 16:05:00,81.1,81.233,81.1,81.233,46800000.0
2007-09-04 16:06:00,81.257,81.337,81.255,81.337,35600000.0
2007-09-04 16:07:00,81.339,81.339,81.317,81.334,32000000.0
2007-09-04 16:08:00,81.347,81.35,81.341,81.348,44800000.0
2007-09-04 16:09:00,81.353,81.353,81.325,81.325,44800000.0
2007-09-04 16:10:00,81.316,81.316,81.256,81.256,41600000.0
2007-09-04 16:11:00,81.244,81.255,81.234,81.254,13800000.0
2007-09-04 16:12:00,81.282,81.308,81.282,81.297,56000000.0
2007-09-04 16:13:00,81.325,81.333,81.324,81.325,11200000.0
2007-09-04 16:14:00,81.296,81.303,81.273,81.273,50000000.0
2007-09-04 16:15:00,81.294,81.332,81.294,81.332,59600000.0
2007-09-04 16:16:00,81.327,81.328,81.297,81.298,17600000.0
2007-09-04 16:17:00,81.275,81.279,81.267,81.267,38400000.0
2007-09-04 16:18:00,81.238,81.238,81.206,81.206,37800000.0
2007-09-04 16:19:00,81.204,81.204,81.192,81.192,22400000.0
2007-09-04 16:20:00,81.207,81.217,81.205,81.205,11200000.0
2007-09-04 16:21:00,81.197,81.199,81.178,81.178,27200000.0
2007-09-04 16:22:00,81.165,81.168,81.15,81.168,42400000.0
2007-09-04 16:23:00,81.167,81.169,81.157,81.159,43200000.0
2007-09-04 16:24:00,81.159,81.159,81.14,81.14,17600000.0
2007-09-04 16:25:00,81.158,81.209,81.158,81.209,33000000.0
2007-09-04 16:26:00,81.197,81.197,81.179,81.179,17600000.0
2007-09-04 16:27:00,81.172,81.186,81.172,81.186,35200000.0
2007-09-04 16:28:00,81.187,81.206,81.183,81.206,26600000.0
2007-09-04 16:29:00,81.22,81.237,81.22,81.231,11200000.0
2007-09-04 16:30:00,81.258,81.316,81.258,81.316,42600000.0
2007-09-04 16:31:00,81.316,81.316,81.269,81.269,41600000.0
2007-09-04 16:32:00,81.258,81.258,81.245,81.257,12800000.0
2007-09-04 16:33:00,81.268,81.28,81.268,81.273,27200000.0
2007-09-04 16:34:00,81.255,81.273,81.253,81.272,34600000.0
2007-09-04 16:35:00,81.281,81.319,81.281,81.319,52800000.0
2007-09-04 16:36:00,81.337,81.364,81.337,81.348,51600000.0
2007-09-04 16:37:00,81.351,81.401,81.347,81.401,41600000.0
2007-09-04 16:38:00,81.417,81.427,81.41,81.41,40000000.0
2007-09-04 16:39:00,81.413,81.426,81.409,81.426,35200000.0
2007-09-04 16:40:00,81.451,81.511,81.451,81.511,55400000.0
2007-09-04 16:41:00,81.54,81.559,81.539,81.559,73000000.0
2007-09-04 16:42:00,81.558,81.558,81.524,81.524,54400000.0
2007-09-04 16:43:00,81.501,81.501,81.489,81.492,17600000.0
2007-09-04 16:44:00,81.49,81.495,81.484,81.495,11200000.0
2007-09-04 16:45:00,81.492,81.501,81.482,81.501,57600000.0
2007-09-04 16:46:00,81.509,81.521,81.506,81.515,12800000.0
2007-09-04 16:47:00,81.514,81.535,81.513,81.53,70400000.0
2007-09-04 16:48:00,81.541,81.583,81.541,81.571,52800000.0
2007-09-04 16:49:00,81.558,81.558,81.533,81.533,36800000.0
2007-09-04 16:50:00,81.537,81.547,81.524,81.524,75200000.0
2007-09-04 16:51:00,81.494,81.496,81.48,81.481,32000000.0
2007-09-04 16:52:00,81.46,81.46,81.434,81.441,46400000.0
2007-09-04 16:53:00,81.393,81.393,81.317,81.317,30400000.0
2007-09-04 16:54:00,81.305,81.305,81.28,81.287,11200000.0
2007-09-04 16:55:00,81.251,81.251,81.219,81.219,27200000.0
2007-09-04 16:56:00,81.193,81.199,81.176,81.199,36800000.0
2007-09-04 16:57:00,81.191,81.191,81.171,81.186,19200000.0
2007-09-04 16:58:00,81.198,81.207,81.198,81.2,13200000.0
2007-09-04 16:59:00,81.203,81.203,81.135,81.135,51200000.0
2007-09-04 17:00:00,81.128,81.16,81.128,81.16,49400000.0
2007-09-04 17:01:00,81.165,81.167,81.149,81.149,40800000.0
2007-09-04 17:02:00,81.105,81.105,81.072,81.072,33600000.0
2007-09-04 17:03:00,81.043,81.043,80.97,80.975,44800000.0
2007-09-04 17:04:00,80.986,80.986,80.931,80.937,41600000.0
2007-09-04 17:05:00,80.925,80.977,80.925,80.968,54400000.0
2007-09-04 17:06:00,80.994,81.028,80.994,81.028,58600000.0
2007-09-04 17:07:00,81.054,81.076,81.054,81.075,35200000.0
2007-09-04 17:08:00,81.083,81.129,81.083,81.129,68200000.0
2007-09-04 17:09:00,81.151,81.151,81.106,81.12,59200000.0
2007-09-04 17:10:00,81.103,81.103,81.061,81.062,25600000.0
2007-09-04 17:11:00,81.053,81.116,81.053,81.116,38800000.0
2007-09-04 17:12:00,81.128,81.132,81.103,81.132,26000000.0
2007-09-04 17:13:00,81.133,81.133,81.112,81.112,28800000.0
2007-09-04 17:14:00,81.098,81.098,81.083,81.086,22400000.0
2007-09-04 17:15:00,81.077,81.084,81.067,81.084,19200000.0
2007-09-04 17:16:00,81.094,81.113,81.094,81.109,17600000.0
2007-09-04 17:17:00,81.122,81.157,81.122,81.157,38400000.0
2007-09-04 17:18:00,81.174,81.189,81.174,81.179,57600000.0
2007-09-04 17:19:00,81.155,81.155,81.136,81.15,24000000.0
2007-09-04 17:20:00,81.158,81.168,81.155,81.168,16000000.0
2007-09-04 17:21:00,81.19,81.19,81.175,81.181,28800000.0
2007-09-04 17:22:00,81.177,81.177,81.156,81.168,19200000.0
2007-09-04 17:23:00,81.177,81.205,81.177,81.205,10600000.0
2007-09-04 17:24:00,81.227,81.269,81.227,81.269,12800000.0
2007-09-04 17:25:00,81.293,81.297,81.285,81.287,18000000.0
2007-09-04 17:26:00,81.285,81.285,81.258,81.26,35200000.0
2007-09-04 17:27:00,81.234,81.234,81.191,81.191,46400000.0
2007-09-04 17:28:00,81.16,81.16,81.101,81.101,32000000.0
2007-09-04 17:29:00,81.072,81.073,81.055,81.073,27200000.0
2007-09-04 17:30:00,81.071,81.119,81.071,81.119,18000000.0
2007-09-04 17:31:00,81.128,81.131,81.113,81.129,88000000.0
2007-09-04 17:32:00,81.147,81.174,81.147,81.173,52200000.0
2007-09-04 17:33:00,81.184,81.24,81.184,81.24,36800000.0
2007-09-04 17:34:00,81.267,81.29,81.265,81.269,64000000.0
2007-09-04 17:35:00,81.255,81.255,81.246,81.255,43200000.0
2007-09-04 17:36:00,81.234,81.234,81.192,81.192,33600000.0
2007-09-04 17:37:00,81.2,81.211,81.199,81.2,16000000.0
2007-09-04 17:38:00,81.201,81.211,81.182,81.182,35600000.0
2007-09-04 17:39:00,81.176,81.176,81.169,81.173,16000000.0
2007-09-04 17:40:00,81.177,81.177,81.162,81.171,74000000.0
2007-09-04 17:41:00,81.194,81.198,81.192,81.192,12800000.0
2007-09-04 17:42:00,81.208,81.217,81.208,81.214,12800000.0
2007-09-04 17:43:00,81.217,81.217,81.197,81.197,17600000.0
2007-09-04 17:44:00,81.191,81.193,81.183,81.193,30800000.0
2007-09-04 17:45:00,81.188,81.191,81.184,81.187,30400000.0
2007-09-04 17:46:00,81.186,81.186,81.169,81.169,41600000.0
2007-09-04 17:47:00,81.173,81.193,81.173,81.18,58000000.0
2007-09-04 17:48:00,81.179,81.186,81.174,81.179,57600000.0
2007-09-04 17:49:00,81.186,81.196,81.185,81.194,46400000.0
2007-09-04 17:50:00,81.188,81.199,81.188,81.193,12800000.0
2007-09-04 17:51:00,81.185,81.187,81.168,81.168,49600000.0
2007-09-04 17:52:00,81.167,81.197,81.167,81.197,42600000.0
2007-09-04 17:53:00,81.2,81.2,81.171,81.187,33600000.0
2007-09-04 17:54:00,81.185,81.204,81.184,81.204,37800000.0
2007-09-04 17:55:00,81.207,81.217,81.201,81.212,40000000.0
2007-09-04 17:56:00,81.186,81.186,81.167,81.167,44800000.0
2007-09-04 17:57:00,81.162,81.163,81.15,81.154,36800000.0
2007-09-04 17:58:00,81.139,81.139,81.131,81.137,17600000.0
2007-09-04 17:59:00,81.129,81.129,81.102,81.113,62400000.0
2007-09-04 18:00:00,81.115,81.115,81.084,81.093,51200000.0
2007-09-04 18:01:00,81.108,81.108,81.079,81.082,32000000.0
2007-09-04 18:02:00,81.081,81.085,81.078,81.078,24000000.0
2007-09-04 18:03:00,81.082,81.082,81.045,81.045,36800000.0
2007-09-04 18:04:00,81.023,81.024,81.012,81.012,33600000.0
2007-09-04 18:05:00,81.017,81.02,81.009,81.016,13200000.0
2007-09-04 18:06:00,81.012,81.012,80.998,80.999,30400000.0
2007-09-04 18:07:00,80.992,81.002,80.983,81.002,10600000.0
2007-09-04 18:08:00,81.001,81.002,80.991,80.991,85200000.0
2007-09-04 18:09:00,81.0,81.004,80.989,81.004,33600000.0
2007-09-04 18:10:00,81.012,81.012,80.996,81.007,16000000.0
2007-09-04 18:11:00,81.011,81.011,80.996,81.006,12800000.0
2007-09-04 18:12:00,81.014,81.021,81.014,81.014,12800000.0
2007-09-04 18:13:00,81.014,81.018,81.003,81.018,27200000.0
2007-09-04 18:14:00,81.028,81.035,81.028,81.033,19200000.0
2007-09-04 18:15:00,81.026,81.026,80.981,80.985,30400000.0
2007-09-04 18:16:00,80.966,80.966,80.932,80.937,56000000.0
2007-09-04 18:17:00,80.94,80.955,80.938,80.942,43200000.0
2007-09-04 18:18:00,80.949,80.963,80.949,80.953,30400000.0
2007-09-04 18:19:00,80.975,80.984,80.963,80.963,46400000.0
2007-09-04 18:20:00,80.972,80.972,80.95,80.95,43200000.0
2007-09-04 18:21:00,80.955,80.969,80.952,80.957,12800000.0
2007-09-04 18:22:00,80.967,80.99,80.967,80.99,33600000.0
2007-09-04 18:23:00,81.0,81.001,80.979,80.981,46800000.0
2007-09-04 18:24:00,80.968,80.968,80.923,80.923,53200000.0
2007-09-04 18:25:00,80.914,80.934,80.9,80.9,34000000.0
2007-09-04 18:26:00,80.893,80.893,80.863,80.863,30400000.0
2007-09-04 18:27:00,80.859,80.859,80.834,80.857,33600000.0
2007-09-04 18:28:00,80.849,80.863,80.849,80.861,12800000.0
2007-09-04 18:29:00,80.874,80.904,80.874,80.902,25600000.0
2007-09-04 18:30:00,80.876,80.88,80.854,80.856,36800000.0
2007-09-04 18:31:00,80.825,80.825,80.792,80.803,10600000.0
2007-09-04 18:32:00,80.79,80.792,80.778,80.779,70800000.0
2007-09-04 18:33:00,80.785,80.813,80.785,80.812,32000000.0
2007-09-04 18:34:00,80.836,80.857,80.836,80.857,19200000.0
2007-09-04 18:35:00,80.874,80.908,80.874,80.898,43200000.0
2007-09-04 18:36:00,80.912,80.919,80.907,80.919,68800000.0
2007-09-04 18:37:00,80.899,80.921,80.899,80.918,36200000.0
2007-09-04 18:38:00,80.894,80.894,80.884,80.888,49600000.0
2007-09-04 18:39:00,80.879,80.879,80.827,80.835,76200000.0
2007-09-04 18:40:00,80.834,80.85,80.831,80.846,65600000.0
2007-09-04 18:41:00,80.838,80.839,80.801,80.831,72000000.0
2007-09-04 18:42:00,80.839,80.849,80.828,80.848,78800000.0
2007-09-04 18:43:00,80.845,80.845,80.816,80.827,49000000.0
2007-09-04 18:44:00,80.817,80.835,80.817,80.835,30400000.0
2007-09-04 18:45:00,80.84,80.855,80.823,80.855,12800000.0
2007-09-04 18:46:00,80.866,80.866,80.854,80.865,12800000.0
2007-09-04 18:47:00,80.86,80.867,80.841,80.841,14400000.0
2007-09-04 18:48:00,80.843,80.851,80.842,80.851,28800000.0
2007-09-04 18:49:00,80.853,80.853,80.839,80.839,24000000.0
2007-09-04 18:50:00,80.845,80.868,80.845,80.868,46400000.0
2007-09-04 18:51:00,80.874,80.874,80.864,80.869,12800000.0
2007-09-04 18:52:00,80.864,80.873,80.84,80.84,19200000.0
2007-09-04 18:53:00,80.835,80.844,80.833,80.838,30800000.0
2007-09-04 18:54:00,80.842,80.842,80.824,80.83,19200000.0
2007-09-04 18:55:00,80.829,80.839,80.823,80.833,22400000.0
2007-09-04 18:56:00,80.834,80.834,80.821,80.829,16000000.0
2007-09-04 18:57:00,80.835,80.842,80.835,80.838,19200000.0
2007-09-04 18:58:00,80.835,80.835,80.818,80.818,32000000.0
2007-09-04 18:59:00,80.816,80.825,80.814,80.814,32000000.0
2007-09-04 19:00:00,80.813,80.813,80.787,80.792,14400000.0
2007-09-04 19:01:00,80.775,80.775,80.755,80.767,19200000.0
2007-09-04 19:02:00,80.762,80.765,80.731,80.731,43200000.0
2007-09-04 19:03:00,80.743,80.771,80.743,80.771,14400000.0
2007-09-04 19:04:00,80.773,80.773,80.753,80.753,17600000.0
2007-09-04 19:05:00,80.756,80.765,80.756,80.765,22400000.0
2007-09-04 19:06:00,80.768,80.774,80.759,80.761,54800000.0
2007-09-04 19:07:00,80.748,80.748,80.722,80.722,35600000.0
2007-09-04 19:08:00,80.711,80.711,80.692,80.692,22400000.0
2007-09-04 19:09:00,80.686,80.689,80.645,80.645,12800000.0
2007-09-04 19:10:00,80.663,80.677,80.663,80.672,17600000.0
2007-09-04 19:11:00,80.686,80.686,80.671,80.686,11200000.0
2007-09-04 19:12:00,80.701,80.787,80.701,80.787,24000000.0
2007-09-04 19:13:00,80.823,80.853,80.823,80.833,12800000.0
2007-09-04 19:14:00,80.819,80.821,80.809,80.818,12600000.0
2007-09-04 19:15:00,80.828,80.841,80.821,80.841,16000000.0
2007-09-04 19:16:00,80.844,80.844,80.821,80.833,12800000.0
2007-09-04 19:17:00,80.828,80.831,80.822,80.831,14400000.0
2007-09-04 19:18:00,80.832,80.842,80.832,80.842,32000000.0
2007-09-04 19:19:00,80.849,80.849,80.826,80.826,11200000.0
2007-09-04 19:20:00,80.824,80.854,80.813,80.854,14400000.0
2007-09-04 19:21:00,80.851,80.851,80.844,80.845,18400000.0
2007-09-04 19:22:00,80.843,80.853,80.826,80.853,14400000.0
2007-09-04 19:23:00,80.852,80.856,80.843,80.847,16000000.0
2007-09-04 19:24:00,80.829,80.838,80.818,80.83,48000000.0
2007-09-04 19:25:00,80.82,80.837,80.82,80.823,11200000.0
2007-09-04 19:26:00,80.822,80.828,80.811,80.812,41000000.0
2007-09-04 19:27:00,80.821,80.823,80.813,80.813,14400000.0
2007-09-04 19:28:00,80.802,80.802,80.76,80.76,12800000.0
2007-09-04 19:29:00,80.76,80.781,80.76,80.776,12800000.0
2007-09-04 19:30:00,80.807,80.813,80.807,80.81,11200000.0
2007-09-04 19:31:00,80.81,80.825,80.808,80.825,12800000.0
2007-09-04 19:32:00,80.831,80.835,80.823,80.832,11200000.0
2007-09-04 19:33:00,80.825,80.825,80.817,80.821,13200000.0
2007-09-04 19:34:00,80.808,80.808,80.784,80.797,12800000.0
2007-09-04 19:35:00,80.791,80.791,80.759,80.759,18000000.0
2007-09-04 19:36:00,80.761,80.761,80.744,80.758,16000000.0
2007-09-04 19:37:00,80.738,80.747,80.737,80.744,11200000.0
2007-09-04 19:38:00,80.755,80.78,80.755,80.78,11200000.0
2007-09-04 19:39:00,80.786,80.793,80.782,80.791,12800000.0
2007-09-04 19:40:00,80.78,80.79,80.78,80.785,11200000.0
2007-09-04 19:41:00,80.776,80.776,80.767,80.771,10600000.0
2007-09-04 19:42:00,80.738,80.766,80.738,80.752,11200000.0
2007-09-04 19:43:00,80.773,80.779,80.765,80.765,11200000.0
2007-09-04 19:44:00,80.755,80.764,80.739,80.745,11200000.0
2007-09-04 19:45:00,80.782,80.783,80.767,80.781,16000000.0
2007-09-04 19:46:00,80.77,80.788,80.77,80.788,4800000.0
2007-09-04 19:47:00,80.765,80.791,80.765,80.768,17000000.0
2007-09-04 19:48:00,80.776,80.777,80.762,80.774,12800000.0
2007-09-04 19:49:00,80.772,80.775,80.764,80.764,30400000.0
2007-09-04 19:50:00,80.758,80.759,80.755,80.756,12800000.0
2007-09-04 19:51:00,80.75,80.756,80.75,80.755,12800000.0
2007-09-04 19:52:00,80.755,80.767,80.747,80.766,16000000.0
2007-09-04 19:53:00,80.78,80.78,80.774,80.774,12800000.0
2007-09-04 19:54:00,80.767,80.77,80.756,80.756,12800000.0
2007-09-04 19:55:00,80.757,80.765,80.757,80.765,11200000.0
2007-09-04 19:56:00,80.75,80.757,80.744,80.747,16000000.0
2007-09-04 19:57:00,80.755,80.755,80.739,80.739,12800000.0
2007-09-04 19:58:00,80.737,80.743,80.715,80.715,11200000.0
2007-09-04 19:59:00,80.708,80.711,80.705,80.707,12800000.0
2007-09-04 20:00:00,80.702,80.704,80.696,80.703,17600000.0
2007-09-04 20:01:00,80.692,80.692,80.683,80.683,11200000.0
2007-09-04 20:02:00,80.676,80.676,80.662,80.662,17600000.0
2007-09-04 20:03:00,80.662,80.667,80.661,80.667,16000000.0
2007-09-04 20:04:00,80.66,80.672,80.66,80.661,30400000.0
2007-09-04 20:05:00,80.665,80.665,80.654,80.654,12800000.0
2007-09-04 20:06:00,80.653,80.662,80.631,80.631,11200000.0
2007-09-04 20:07:00,80.631,80.659,80.631,80.659,17600000.0
2007-09-04 20:08:00,80.671,80.691,80.665,80.674,38400000.0
2007-09-04 20:09:00,80.7,80.709,80.7,80.707,11200000.0
2007-09-04 20:10:00,80.687,80.742,80.687,80.742,7400000.0
2007-09-04 20:11:00,80.769,80.769,80.747,80.747,11200000.0
2007-09-04 20:12:00,80.744,80.763,80.737,80.737,10600000.0
2007-09-04 20:13:00,80.751,80.751,80.721,80.729,27200000.0
2007-09-04 20:14:00,80.732,80.74,80.676,80.739,14400000.0
2007-09-04 20:15:00,80.743,80.758,80.74,80.756,17600000.0
2007-09-04 20:16:00,80.758,80.759,80.75,80.759,28200000.0
2007-09-04 20:17:00,80.746,80.746,80.731,80.741,33600000.0
2007-09-04 20:18:00,80.722,80.739,80.706,80.706,11200000.0
2007-09-04 20:19:00,80.724,80.728,80.721,80.723,11200000.0
2007-09-04 20:20:00,80.718,80.727,80.717,80.725,19200000.0
2007-09-04 20:21:00,80.701,80.708,80.697,80.698,16000000.0
2007-09-04 20:22:00,80.704,80.732,80.704,80.709,14800000.0
2007-09-04 20:23:00,80.728,80.738,80.728,80.736,12800000.0
2007-09-04 20:24:00,80.74,80.748,80.74,80.746,15400000.0
2007-09-04 20:25:00,80.737,80.747,80.735,80.744,11200000.0
2007-09-04 20:26:00,80.743,80.747,80.739,80.742,16000000.0
2007-09-04 20:27:00,80.746,80.746,80.71,80.71,12800000.0
2007-09-04 20:28:00,80.717,80.718,80.709,80.715,11200000.0
2007-09-04 20:29:00,80.711,80.717,80.708,80.708,12800000.0
2007-09-04 20:30:00,80.708,80.708,80.687,80.688,26600000.0
2007-09-04 20:31:00,80.702,80.711,80.699,80.71,8000000.0
2007-09-04 20:32:00,80.725,80.728,80.715,80.719,11200000.0
2007-09-04 20:33:00,80.714,80.725,80.708,80.725,12800000.0
2007-09-04 20:34:00,80.719,80.722,80.708,80.708,11200000.0
2007-09-04 20:35:00,80.704,80.721,80.704,80.721,11200000.0
2007-09-04 20:36:00,80.725,80.732,80.716,80.732,16000000.0
2007-09-04 20:37:00,80.726,80.726,80.701,80.701,8000000.0
2007-09-04 20:38:00,80.676,80.7,80.676,80.692,12800000.0
2007-09-04 20:39:00,80.695,80.695,80.69,80.695,14400000.0
2007-09-04 20:40:00,80.674,80.674,80.657,80.667,11200000.0
2007-09-04 20:41:00,80.669,80.669,80.658,80.663,14400000.0
2007-09-04 20:42:00,80.677,80.677,80.67,80.675,11200000.0
2007-09-04 20:43:00,80.659,80.667,80.659,80.663,14400000.0
2007-09-04 20:44:00,80.632,80.649,80.632,80.649,12800000.0
2007-09-04 20:45:00,80.67,80.675,80.668,80.675,12800000.0
2007-09-04 20:46:00,80.673,80.673,80.655,80.655,14400000.0
2007-09-04 20:47:00,80.667,80.669,80.641,80.641,12800000.0
2007-09-04 20:48:00,80.643,80.649,80.63,80.63,17600000.0
2007-09-04 20:49:00,80.643,80.662,80.643,80.66,11600000.0
2007-09-04 20:50:00,80.661,80.661,80.639,80.655,13800000.0
2007-09-04 20:51:00,80.656,80.674,80.656,80.674,28800000.0
2007-09-04 20:52:00,80.675,80.676,80.667,80.668,11200000.0
2007-09-04 20:53:00,80.683,80.686,80.676,80.678,16400000.0
2007-09-04 20:54:00,80.677,80.691,80.674,80.691,11200000.0
2007-09-04 20:55:00,80.69,80.698,80.666,80.698,11200000.0
2007-09-04 20:56:00,80.714,80.717,80.711,80.711,8000000.0
2007-09-04 20:57:00,80.709,80.716,80.709,80.709,12800000.0
2007-09-04 20:58:00,80.722,80.729,80.707,80.721,15400000.0
2007-09-04 20:59:00,80.741,80.741,80.731,80.732,11200000.0
2007-09-04 21:00:00,80.739,80.779,80.739,80.779,17600000.0
2007-09-04 21:01:00,80.808,80.828,80.808,80.822,11200000.0
2007-09-04 21:02:00,80.827,80.827,80.8,80.809,16000000.0
2007-09-04 21:03:00,80.811,80.811,80.795,80.797,12800000.0
2007-09-04 21:04:00,80.786,80.792,80.783,80.792,16000000.0
2007-09-04 21:05:00,80.78,80.8,80.78,80.785,12800000.0
2007-09-04 21:06:00,80.787,80.789,80.781,80.785,11200000.0
2007-09-04 21:07:00,80.786,80.798,80.784,80.798,14400000.0
2007-09-04 21:08:00,80.798,80.798,80.784,80.792,16000000.0
2007-09-04 21:09:00,80.79,80.79,80.772,80.778,14400000.0
2007-09-04 21:10:00,80.764,80.786,80.764,80.783,12800000.0
2007-09-04 21:11:00,80.786,80.787,80.765,80.765,12800000.0
2007-09-04 21:12:00,80.76,80.768,80.758,80.768,12800000.0
2007-09-04 21:13:00,80.765,80.767,80.745,80.752,16000000.0
2007-09-04 21:14:00,80.75,80.758,80.738,80.757,12800000.0
2007-09-04 21:15:00,80.761,80.761,80.752,80.754,11200000.0
2007-09-04 21:16:00,80.774,80.783,80.774,80.783,19200000.0
2007-09-04 21:17:00,80.79,80.799,80.79,80.796,14400000.0
2007-09-04 21:18:00,80.794,80.794,80.79,80.791,4800000.0
2007-09-04 21:19:00,80.776,80.778,80.766,80.778,11200000.0
2007-09-04 21:20:00,80.761,80.777,80.755,80.755,13800000.0
2007-09-04 21:21:00,80.758,80.762,80.756,80.758,17600000.0
2007-09-04 21:22:00,80.773,80.798,80.773,80.798,8000000.0
2007-09-04 21:23:00,80.804,80.804,80.787,80.791,12800000.0
2007-09-04 21:24:00,80.803,80.812,80.801,80.801,11200000.0
2007-09-04 21:25:00,80.813,80.813,80.784,80.784,17600000.0
2007-09-04 21:26:00,80.786,80.791,80.786,80.791,8000000.0
2007-09-04 21:27:00,80.76,80.76,80.741,80.75,22400000.0
2007-09-04 21:28:00,80.765,80.787,80.764,80.787,11200000.0
2007-09-04 21:29:00,80.814,80.814,80.791,80.791,27200000.0
2007-09-04 21:30:00,80.772,80.772,80.747,80.756,12800000.0
2007-09-04 21:31:00,80.726,80.749,80.725,80.747,16000000.0
2007-09-04 21:32:00,80.753,80.753,80.731,80.747,14400000.0
2007-09-04 21:33:00,80.751,80.753,80.738,80.748,11200000.0
2007-09-04 21:34:00,80.76,80.771,80.76,80.768,17600000.0
2007-09-04 21:35:00,80.763,80.775,80.763,80.775,13800000.0
2007-09-04 21:36:00,80.803,80.822,80.795,80.822,11200000.0
2007-09-04 21:37:00,80.841,80.859,80.841,80.847,16000000.0
2007-09-04 21:38:00,80.812,80.823,80.736,80.736,12800000.0
2007-09-04 21:39:00,80.825,80.834,80.824,80.829,12200000.0
2007-09-04 21:40:00,80.832,80.832,80.811,80.811,11200000.0
2007-09-04 21:41:00,80.778,80.778,80.67,80.723,11200000.0
2007-09-04 21:42:00,80.748,80.748,80.725,80.743,14400000.0
2007-09-04 21:43:00,80.741,80.741,80.704,80.704,14400000.0
2007-09-04 21:44:00,80.7,80.709,80.698,80.704,12800000.0
2007-09-04 21:45:00,80.698,80.698,80.678,80.683,17600000.0
2007-09-04 21:46:00,80.682,80.691,80.676,80.691,14400000.0
2007-09-04 21:47:00,80.694,80.721,80.694,80.721,11200000.0
2007-09-04 21:48:00,80.717,80.717,80.699,80.711,16400000.0
2007-09-04 21:49:00,80.702,80.717,80.702,80.712,11200000.0
2007-09-04 21:50:00,80.71,80.71,80.666,80.682,12800000.0
2007-09-04 21:51:00,80.696,80.696,80.669,80.669,17600000.0
2007-09-04 21:52:00,80.672,80.681,80.672,80.675,11200000.0
2007-09-04 21:53:00,80.682,80.708,80.682,80.708,11200000.0
2007-09-04 21:54:00,80.717,80.721,80.707,80.709,11200000.0
2007-09-04 21:55:00,80.699,80.699,80.686,80.694,12800000.0
2007-09-04 21:56:00,80.699,80.707,80.698,80.699,12800000.0
2007-09-04 21:57:00,80.701,80.703,80.692,80.692,18000000.0
2007-09-04 21:58:00,80.678,80.689,80.678,80.68,17600000.0
2007-09-04 21:59:00,80.694,80.71,80.693,80.704,12800000.0
2007-09-04 22:00:00,80.711,80.716,80.706,80.715,17000000.0
2007-09-04 22:01:00,80.708,80.711,80.699,80.711,11200000.0
2007-09-04 22:02:00,80.724,80.729,80.724,80.729,4800000.0
2007-09-04 22:03:00,80.718,80.718,80.71,80.71,17600000.0
2007-09-04 22:04:00,80.72,80.743,80.714,80.743,16000000.0
2007-09-04 22:05:00,80.732,80.732,80.71,80.713,10600000.0
2007-09-04 22:06:00,80.722,80.736,80.72,80.736,12200000.0
2007-09-04 22:07:00,80.732,80.741,80.732,80.741,16000000.0
2007-09-04 22:08:00,80.731,80.754,80.727,80.754,16000000.0
2007-09-04 22:09:00,80.738,80.759,80.735,80.759,12200000.0
2007-09-04 22:10:00,80.767,80.79,80.767,80.79,12800000.0
2007-09-04 22:11:00,80.784,80.793,80.782,80.793,11200000.0
2007-09-04 22:12:00,80.795,80.795,80.785,80.792,12800000.0
2007-09-04 22:13:00,80.774,80.825,80.774,80.825,12800000.0
2007-09-04 22:14:00,80.837,80.84,80.828,80.839,12800000.0
2007-09-04 22:15:00,80.836,80.845,80.836,80.843,14400000.0
2007-09-04 22:16:00,80.851,80.851,80.839,80.839,12800000.0
2007-09-04 22:17:00,80.83,80.834,80.768,80.834,16000000.0
2007-09-04 22:18:00,80.83,80.83,80.82,80.823,16000000.0
2007-09-04 22:19:00,80.846,80.864,80.843,80.864,11200000.0
2007-09-04 22:20:00,80.872,80.91,80.872,80.91,12800000.0
2007-09-04 22:21:00,80.913,80.913,80.894,80.894,11200000.0
2007-09-04 22:22:00,80.893,80.893,80.879,80.88,12800000.0
2007-09-04 22:23:00,80.892,80.907,80.889,80.907,12800000.0
2007-09-04 22:24:00,80.906,80.911,80.895,80.895,11200000.0
2007-09-04 22:25:00,80.894,80.894,80.891,80.891,3200000.0
2007-09-04 22:26:00,80.891,80.891,80.882,80.882,8000000.0
2007-09-04 22:27:00,80.875,80.875,80.865,80.865,12800000.0
2007-09-04 22:28:00,80.861,80.863,80.854,80.854,11200000.0
2007-09-04 22:29:00,80.863,80.873,80.861,80.861,16000000.0
2007-09-04 22:30:00,80.862,80.87,80.862,80.866,17600000.0
2007-09-04 22:31:00,80.895,80.904,80.885,80.904,12800000.0
2007-09-04 22:32:00,80.92,80.925,80.92,80.925,6400000.0
2007-09-04 22:33:00,80.926,80.927,80.916,80.923,10600000.0
2007-09-04 22:34:00,80.926,80.93,80.917,80.922,12800000.0
2007-09-04 22:35:00,80.934,80.948,80.934,80.945,12800000.0
2007-09-04 22:36:00,80.973,80.973,80.955,80.958,18000000.0
2007-09-04 22:37:00,80.945,80.945,80.908,80.908,25600000.0
2007-09-04 22:38:00,80.92,80.924,80.911,80.921,17600000.0
2007-09-04 22:39:00,80.913,80.917,80.909,80.909,12800000.0
2007-09-04 22:40:00,80.918,80.922,80.918,80.922,3200000.0
2007-09-04 22:41:00,80.916,80.922,80.912,80.922,11200000.0
2007-09-04 22:42:00,80.924,80.931,80.918,80.918,17600000.0
2007-09-04 22:43:00,80.913,80.938,80.913,80.938,16000000.0
2007-09-04 22:44:00,80.948,80.949,80.941,80.942,12800000.0
2007-09-04 22:45:00,80.942,80.949,80.931,80.932,16000000.0
2007-09-04 22:46:00,80.938,80.949,80.931,80.949,11200000.0
2007-09-04 22:47:00,80.952,80.965,80.952,80.953,17600000.0
2007-09-04 22:48:00,80.948,80.954,80.947,80.954,8000000.0
2007-09-04 22:49:00,80.934,80.934,80.923,80.923,12800000.0
2007-09-04 22:50:00,80.962,80.963,80.935,80.955,16000000.0
2007-09-04 22:51:00,80.943,80.943,80.941,80.942,11200000.0
2007-09-04 22:52:00,80.935,80.959,80.935,80.957,11200000.0
2007-09-04 22:53:00,80.963,80.975,80.959,80.959,11200000.0
2007-09-04 22:54:00,80.96,80.982,80.96,80.982,12800000.0
2007-09-04 22:55:00,80.989,81.011,80.989,81.011,12200000.0
2007-09-04 22:56:00,81.008,81.029,81.008,81.029,17000000.0
2007-09-04 22:57:00,81.034,81.037,81.024,81.024,17600000.0
2007-09-04 22:58:00,81.017,81.046,81.017,81.042,14400000.0
2007-09-04 22:59:00,81.037,81.037,81.01,81.016,17600000.0
2007-09-04 23:00:00,81.023,81.031,81.01,81.031,17600000.0
2007-09-04 23:01:00,81.007,81.018,81.003,81.003,14400000.0
2007-09-04 23:02:00,81.02,81.02,81.004,81.007,17600000.0
2007-09-04 23:03:00,81.002,81.012,80.999,81.004,16000000.0
2007-09-04 23:04:00,80.984,80.999,80.976,80.976,6400000.0
2007-09-04 23:05:00,80.975,80.986,80.956,80.956,33600000.0
2007-09-04 23:06:00,80.965,80.976,80.965,80.976,12800000.0
2007-09-04 23:07:00,80.981,80.99,80.98,80.99,12800000.0
2007-09-04 23:08:00,81.003,81.019,81.003,81.019,16000000.0
2007-09-04 23:09:00,81.023,81.024,81.013,81.013,17600000.0
2007-09-04 23:10:00,81.014,81.014,80.998,81.001,12800000.0
2007-09-04 23:11:00,81.001,81.001,80.985,80.986,11200000.0
2007-09-04 23:12:00,80.995,81.008,80.994,81.008,16000000.0
2007-09-04 23:13:00,81.016,81.021,81.016,81.021,12200000.0
2007-09-04 23:14:00,81.036,81.042,81.022,81.037,11200000.0
2007-09-04 23:15:00,81.034,81.034,80.997,80.997,17600000.0
2007-09-04 23:16:00,80.999,81.003,80.997,81.001,12800000.0
2007-09-04 23:17:00,80.995,81.0,80.987,80.994,11200000.0
2007-09-04 23:18:00,81.0,81.006,80.988,80.991,11200000.0
2007-09-04 23:19:00,80.972,80.972,80.908,80.908,12800000.0
2007-09-04 23:20:00,80.908,80.917,80.901,80.912,14400000.0
2007-09-04 23:21:00,80.895,80.918,80.895,80.912,16000000.0
2007-09-04 23:22:00,80.905,80.933,80.904,80.933,12800000.0
2007-09-04 23:23:00,80.934,80.934,80.927,80.929,11200000.0
2007-09-04 23:24:00,80.929,80.934,80.926,80.931,11200000.0
2007-09-04 23:25:00,80.925,80.927,80.918,80.918,14400000.0
2007-09-04 23:26:00,80.916,80.929,80.915,80.929,12800000.0
2007-09-04 23:27:00,80.93,80.931,80.916,80.919,17000000.0
2007-09-04 23:28:00,80.916,80.923,80.916,80.919,12800000.0
2007-09-04 23:29:00,80.905,80.928,80.86,80.925,11200000.0
2007-09-04 23:30:00,80.923,80.943,80.922,80.943,8000000.0
2007-09-04 23:31:00,80.945,80.95,80.94,80.944,12800000.0
2007-09-04 23:32:00,80.937,80.952,80.937,80.949,17600000.0
2007-09-04 23:33:00,80.958,80.958,80.935,80.935,12800000.0
2007-09-04 23:34:00,80.94,80.94,80.93,80.939,16000000.0
2007-09-04 23:35:00,80.925,80.941,80.91,80.91,16000000.0
2007-09-04 23:36:00,80.955,80.963,80.955,80.957,12800000.0
2007-09-04 23:37:00,80.96,80.96,80.92,80.92,12800000.0
2007-09-04 23:38:00,80.905,80.919,80.88,80.88,10600000.0
2007-09-04 23:39:00,80.881,80.893,80.879,80.882,11200000.0
2007-09-04 23:40:00,80.894,80.902,80.884,80.89,35200000.0
2007-09-04 23:41:00,80.895,80.897,80.89,80.897,12800000.0
2007-09-04 23:42:00,80.908,80.908,80.896,80.896,17600000.0
2007-09-04 23:43:00,80.919,80.919,80.905,80.916,14400000.0
2007-09-04 23:44:00,80.904,80.904,80.887,80.887,16000000.0
2007-09-04 23:45:00,80.871,80.885,80.868,80.885,11200000.0
2007-09-04 23:46:00,80.883,80.883,80.864,80.864,17600000.0
2007-09-04 23:47:00,80.858,80.864,80.85,80.85,12800000.0
2007-09-04 23:48:00,80.867,80.879,80.862,80.868,12800000.0
2007-09-04 23:49:00,80.863,80.865,80.852,80.858,16000000.0
2007-09-04 23:50:00,80.859,80.86,80.849,80.849,10600000.0
2007-09-04 23:51:00,80.848,80.851,80.832,80.845,12800000.0
2007-09-04 23:52:00,80.836,80.837,80.827,80.832,12800000.0
2007-09-04 23:53:00,80.82,80.822,80.818,80.818,9600000.0
2007-09-04 23:54:00,80.824,80.841,80.806,80.841,14800000.0
2007-09-04 23:55:00,80.843,80.843,80.828,80.828,14400000.0
2007-09-04 23:56:00,80.746,80.86,80.746,80.838,11200000.0
2007-09-04 23:57:00,80.835,80.838,80.835,80.838,4800000.0
2007-09-04 23:58:00,80.815,80.815,80.765,80.793,11200000.0
2007-09-04 23:59:00,80.801,80.829,80.796,80.827,14400000.0
2007-09-05 00:00:00,80.839,80.853,80.834,80.834,17600000.0
2007-09-05 00:01:00,80.819,80.821,80.818,80.821,12800000.0
2007-09-05 00:02:00,80.816,80.816,80.781,80.811,11200000.0
2007-09-05 00:03:00,80.831,80.831,80.821,80.821,10600000.0
2007-09-05 00:04:00,80.796,80.823,80.796,80.808,11600000.0
2007-09-05 00:05:00,80.808,80.818,80.799,80.813,11200000.0
2007-09-05 00:06:00,80.817,80.825,80.806,80.825,11200000.0
2007-09-05 00:07:00,80.841,80.848,80.841,80.844,8000000.0
2007-09-05 00:08:00,80.841,80.846,80.831,80.844,8000000.0
2007-09-05 00:09:00,80.846,80.852,80.826,80.826,11200000.0
2007-09-05 00:10:00,80.817,80.824,80.811,80.819,12800000.0
2007-09-05 00:11:00,80.832,80.832,80.819,80.828,12800000.0
2007-09-05 00:12:00,80.815,80.823,80.815,80.821,12800000.0
2007-09-05 00:13:00,80.833,80.834,80.825,80.83,11200000.0
2007-09-05 00:14:00,80.812,80.812,80.802,80.802,14400000.0
2007-09-05 00:15:00,80.832,80.834,80.83,80.834,8000000.0
2007-09-05 00:16:00,80.839,80.848,80.839,80.847,14400000.0
2007-09-05 00:17:00,80.871,80.874,80.85,80.869,14400000.0
2007-09-05 00:18:00,80.878,80.884,80.872,80.875,12800000.0
2007-09-05 00:19:00,80.866,80.879,80.866,80.871,12800000.0
2007-09-05 00:20:00,80.871,80.88,80.871,80.878,17400000.0
2007-09-05 00:22:00,80.868,80.904,80.868,80.878,17600000.0
2007-09-05 00:23:00,80.891,80.893,80.857,80.858,12200000.0
2007-09-05 00:24:00,80.9,80.9,80.873,80.884,14400000.0
2007-09-05 00:25:00,80.869,80.875,80.867,80.874,11200000.0
2007-09-05 00:26:00,80.88,80.889,80.878,80.88,12800000.0
2007-09-05 00:27:00,80.884,80.895,80.879,80.888,11200000.0
2007-09-05 00:28:00,80.878,80.878,80.86,80.86,32000000.0
2007-09-05 00:29:00,80.873,80.89,80.873,80.89,12800000.0
2007-09-05 00:30:00,80.845,80.882,80.845,80.882,11200000.0
2007-09-05 00:31:00,80.899,80.899,80.877,80.885,12800000.0
2007-09-05 00:32:00,80.868,80.868,80.85,80.866,12800000.0
2007-09-05 00:33:00,80.854,80.862,80.853,80.857,12800000.0
2007-09-05 00:34:00,80.829,80.839,80.828,80.834,19200000.0
2007-09-05 00:35:00,80.845,80.846,80.836,80.836,12800000.0
2007-09-05 00:36:00,80.836,80.85,80.836,80.85,8000000.0
2007-09-05 00:37:00,80.853,80.875,80.853,80.875,12800000.0
2007-09-05 00:38:00,80.897,80.897,80.883,80.883,11200000.0
2007-09-05 00:39:00,80.894,80.907,80.883,80.883,17600000.0
2007-09-05 00:40:00,80.875,80.895,80.872,80.895,16000000.0
2007-09-05 00:41:00,80.9,80.901,80.888,80.893,16000000.0
2007-09-05 00:42:00,80.88,80.903,80.88,80.903,12600000.0
2007-09-05 00:43:00,80.879,80.894,80.879,80.892,16400000.0
2007-09-05 00:44:00,80.913,80.927,80.902,80.915,17600000.0
2007-09-05 00:45:00,80.916,80.922,80.895,80.895,12800000.0
2007-09-05 00:46:00,80.893,80.918,80.884,80.918,14400000.0
2007-09-05 00:47:00,80.913,80.914,80.902,80.907,12800000.0
2007-09-05 00:48:00,80.897,80.897,80.879,80.879,12800000.0
2007-09-05 00:49:00,80.868,80.868,80.856,80.856,11200000.0
2007-09-05 00:50:00,80.855,80.879,80.855,80.879,12800000.0
2007-09-05 00:51:00,80.895,80.895,80.872,80.888,11200000.0
2007-09-05 00:52:00,80.889,80.893,80.88,80.88,11600000.0
2007-09-05 00:53:00,80.893,80.915,80.893,80.915,11200000.0
2007-09-05 00:54:00,80.913,80.928,80.913,80.917,17600000.0
2007-09-05 00:55:00,80.947,80.963,80.947,80.963,12800000.0
2007-09-05 00:56:00,80.989,81.005,80.989,80.997,13200000.0
2007-09-05 00:57:00,81.005,81.031,81.005,81.022,12800000.0
2007-09-05 00:58:00,81.02,81.02,81.0,81.011,12800000.0
2007-09-05 00:59:00,81.001,81.009,80.967,80.967,11200000.0
2007-09-05 01:00:00,80.944,80.944,80.917,80.928,16000000.0
2007-09-05 01:01:00,80.922,80.923,80.903,80.903,9600000.0
2007-09-05 01:02:00,80.89,80.901,80.89,80.895,8000000.0
2007-09-05 01:03:00,80.887,80.895,80.887,80.888,11200000.0
2007-09-05 01:04:00,80.886,80.89,80.883,80.883,12800000.0
2007-09-05 01:05:00,80.892,80.911,80.872,80.911,11200000.0
2007-09-05 01:06:00,80.917,80.917,80.848,80.914,12800000.0
2007-09-05 01:07:00,80.924,80.943,80.911,80.943,12800000.0
2007-09-05 01:08:00,80.971,80.976,80.951,80.951,16000000.0
2007-09-05 01:09:00,80.964,80.978,80.963,80.978,17000000.0
2007-09-05 01:10:00,80.978,80.993,80.973,80.993,16000000.0
2007-09-05 01:11:00,80.997,81.003,80.997,81.002,11200000.0
2007-09-05 01:12:00,80.981,81.011,80.979,80.994,16000000.0
2007-09-05 01:13:00,81.015,81.015,81.006,81.009,8000000.0
2007-09-05 01:14:00,80.981,80.987,80.968,80.986,16000000.0
2007-09-05 01:15:00,80.991,80.991,80.978,80.984,12800000.0
2007-09-05 01:16:00,80.964,80.964,80.951,80.963,25600000.0
2007-09-05 01:17:00,80.955,80.955,80.927,80.94,11200000.0
2007-09-05 01:18:00,80.951,80.956,80.944,80.954,12800000.0
2007-09-05 01:19:00,80.943,80.951,80.934,80.949,16000000.0
2007-09-05 01:20:00,80.944,80.954,80.944,80.954,11200000.0
2007-09-05 01:21:00,80.955,80.959,80.949,80.955,12800000.0
2007-09-05 01:22:00,80.954,80.961,80.95,80.961,12800000.0
2007-09-05 01:23:00,80.975,80.986,80.968,80.986,11200000.0
2007-09-05 01:24:00,80.995,81.001,80.981,81.001,12800000.0
2007-09-05 01:25:00,81.004,81.004,80.982,80.994,12800000.0
2007-09-05 01:26:00,81.007,81.01,81.003,81.01,11200000.0
2007-09-05 01:27:00,81.0,81.01,81.0,81.007,12800000.0
2007-09-05 01:28:00,81.005,81.025,81.002,81.025,14400000.0
2007-09-05 01:29:00,81.015,81.015,80.974,80.989,17600000.0
2007-09-05 01:30:00,81.001,81.001,80.996,80.997,11200000.0
2007-09-05 01:31:00,80.986,80.995,80.973,80.995,11200000.0
2007-09-05 01:32:00,81.001,81.005,80.989,80.991,12800000.0
2007-09-05 01:33:00,80.996,81.002,80.991,81.002,9600000.0
2007-09-05 01:34:00,81.0,81.002,80.995,80.995,23400000.0
2007-09-05 01:35:00,80.981,80.981,80.964,80.964,14400000.0
2007-09-05 01:36:00,80.976,80.976,80.965,80.971,11200000.0
2007-09-05 01:37:00,80.995,81.048,80.995,81.048,14400000.0
2007-09-05 01:38:00,81.068,81.092,81.068,81.086,17600000.0
2007-09-05 01:39:00,81.081,81.081,81.056,81.061,14400000.0
2007-09-05 01:40:00,81.066,81.084,81.066,81.079,11200000.0
2007-09-05 01:41:00,81.081,81.086,81.077,81.082,15400000.0
2007-09-05 01:42:00,81.07,81.09,81.07,81.09,11200000.0
2007-09-05 01:43:00,81.118,81.143,81.118,81.143,11200000.0
2007-09-05 01:44:00,81.155,81.161,81.151,81.161,12800000.0
2007-09-05 01:45:00,81.16,81.166,81.154,81.166,16000000.0
2007-09-05 01:46:00,81.152,81.17,81.152,81.153,16000000.0
2007-09-05 01:47:00,81.162,81.165,81.148,81.148,14400000.0
2007-09-05 01:48:00,81.158,81.17,81.157,81.157,12800000.0
2007-09-05 01:49:00,81.176,81.191,81.176,81.19,8000000.0
2007-09-05 01:50:00,81.166,81.166,81.156,81.156,14400000.0
2007-09-05 01:51:00,81.139,81.146,81.091,81.091,11200000.0
2007-09-05 01:52:00,81.068,81.068,81.05,81.05,20800000.0
2007-09-05 01:53:00,81.039,81.039,81.024,81.024,14400000.0
2007-09-05 01:54:00,81.031,81.041,81.031,81.041,12800000.0
2007-09-05 01:55:00,81.062,81.089,81.062,81.086,13200000.0
2007-09-05 01:56:00,81.1,81.105,81.092,81.092,12800000.0
2007-09-05 01:57:00,81.104,81.113,81.102,81.107,11200000.0
2007-09-05 01:58:00,81.116,81.13,81.116,81.128,11200000.0
2007-09-05 01:59:00,81.157,81.165,81.147,81.155,11600000.0
2007-09-05 02:00:00,81.164,81.174,81.164,81.174,12800000.0
2007-09-05 02:01:00,81.168,81.168,81.156,81.16,17600000.0
2007-09-05 02:02:00,81.155,81.155,81.135,81.135,12800000.0
2007-09-05 02:03:00,81.131,81.131,81.095,81.095,16000000.0
2007-09-05 02:04:00,81.098,81.101,81.086,81.086,9600000.0
2007-09-05 02:05:00,81.086,81.086,81.047,81.047,12800000.0
2007-09-05 02:06:00,81.041,81.048,81.033,81.033,12800000.0
2007-09-05 02:07:00,81.019,81.019,80.997,80.997,12800000.0
2007-09-05 02:08:00,81.006,81.022,81.002,81.002,17600000.0
2007-09-05 02:09:00,80.988,80.988,80.969,80.975,16000000.0
2007-09-05 02:10:00,80.968,80.973,80.959,80.973,11200000.0
2007-09-05 02:11:00,80.974,80.975,80.958,80.971,12800000.0
2007-09-05 02:12:00,80.962,80.965,80.952,80.952,11200000.0
2007-09-05 02:13:00,80.955,80.984,80.955,80.975,11200000.0
2007-09-05 02:14:00,80.995,81.001,80.992,80.992,11200000.0
2007-09-05 02:15:00,80.988,80.988,80.949,80.949,11200000.0
2007-09-05 02:16:00,80.919,80.921,80.853,80.921,9600000.0
2007-09-05 02:17:00,80.947,80.967,80.941,80.967,11200000.0
2007-09-05 02:18:00,80.978,80.99,80.978,80.987,8000000.0
2007-09-05 02:19:00,80.992,80.992,80.977,80.988,12800000.0
2007-09-05 02:20:00,80.982,80.997,80.982,80.997,8000000.0
2007-09-05 02:21:00,80.998,81.006,80.996,81.004,17600000.0
2007-09-05 02:22:00,81.008,81.026,81.008,81.016,16000000.0
2007-09-05 02:23:00,81.001,81.001,80.977,80.977,12800000.0
2007-09-05 02:24:00,80.975,80.984,80.889,80.981,11200000.0
2007-09-05 02:25:00,80.968,80.995,80.968,80.985,17600000.0
2007-09-05 02:26:00,80.975,80.983,80.967,80.979,9600000.0
2007-09-05 02:27:00,80.987,80.987,80.976,80.976,11200000.0
2007-09-05 02:28:00,80.967,80.967,80.955,80.955,14400000.0
2007-09-05 02:29:00,80.948,80.954,80.942,80.954,11200000.0
2007-09-05 02:30:00,80.954,80.955,80.949,80.949,11600000.0
2007-09-05 02:31:00,80.936,80.938,80.917,80.924,17600000.0
2007-09-05 02:32:00,80.893,80.919,80.893,80.919,11200000.0
2007-09-05 02:33:00,80.917,80.918,80.904,80.915,11200000.0
2007-09-05 02:34:00,80.928,80.942,80.925,80.941,14400000.0
2007-09-05 02:35:00,80.957,80.962,80.952,80.962,12800000.0
2007-09-05 02:36:00,80.99,80.997,80.977,80.977,12800000.0
2007-09-05 02:37:00,80.984,80.998,80.984,80.99,12800000.0
2007-09-05 02:38:00,81.006,81.006,81.0,81.006,12800000.0
2007-09-05 02:39:00,81.01,81.019,81.008,81.009,16000000.0
2007-09-05 02:40:00,80.995,81.0,80.985,80.985,12200000.0
2007-09-05 02:41:00,81.002,81.002,80.997,81.002,11200000.0
2007-09-05 02:42:00,81.007,81.017,81.007,81.016,12800000.0
2007-09-05 02:43:00,81.023,81.042,81.023,81.042,11200000.0
2007-09-05 02:44:00,81.026,81.03,81.026,81.026,9600000.0
2007-09-05 02:45:00,81.036,81.041,81.033,81.039,11200000.0
2007-09-05 02:46:00,81.03,81.032,81.027,81.032,8000000.0
2007-09-05 02:47:00,81.034,81.046,81.032,81.036,12600000.0
2007-09-05 02:48:00,81.036,81.039,81.031,81.031,14400000.0
2007-09-05 02:49:00,81.022,81.029,81.008,81.008,17600000.0
2007-09-05 02:50:00,80.989,80.992,80.987,80.988,11200000.0
2007-09-05 02:51:00,80.989,80.994,80.978,80.988,11200000.0
2007-09-05 02:52:00,80.985,80.996,80.985,80.996,6400000.0
2007-09-05 02:53:00,81.0,81.005,80.995,80.995,11200000.0
2007-09-05 02:54:00,80.889,80.977,80.889,80.977,11200000.0
2007-09-05 02:55:00,80.996,80.996,80.972,80.972,11200000.0
2007-09-05 02:56:00,80.957,80.97,80.957,80.97,7400000.0
2007-09-05 02:57:00,80.974,80.974,80.957,80.963,11200000.0
2007-09-05 02:58:00,80.959,80.972,80.946,80.972,8000000.0
2007-09-05 02:59:00,80.969,80.991,80.969,80.991,9600000.0
2007-09-05 03:00:00,81.006,81.019,80.929,80.929,11200000.0
2007-09-05 03:01:00,80.996,80.999,80.986,80.994,10600000.0
2007-09-05 03:02:00,81.004,81.004,80.991,80.997,16000000.0
2007-09-05 03:03:00,80.996,81.0,80.989,80.995,14400000.0
2007-09-05 03:04:00,80.996,80.997,80.992,80.994,11200000.0
2007-09-05 03:05:00,80.989,80.993,80.95,80.95,16000000.0
2007-09-05 03:06:00,80.952,80.954,80.947,80.951,9600000.0
2007-09-05 03:07:00,80.94,80.944,80.928,80.928,14400000.0
2007-09-05 03:08:00,80.934,80.942,80.925,80.931,11200000.0
2007-09-05 03:09:00,80.951,80.971,80.951,80.971,11600000.0
2007-09-05 03:10:00,80.972,80.98,80.965,80.98,8000000.0
2007-09-05 03:11:00,80.979,81.011,80.979,81.011,11200000.0
2007-09-05 03:12:00,81.011,81.03,81.011,81.021,9600000.0
2007-09-05 03:13:00,81.012,81.012,80.997,80.997,16000000.0
2007-09-05 03:14:00,80.98,80.986,80.98,80.984,11200000.0
2007-09-05 03:15:00,80.978,80.978,80.969,80.972,17600000.0
2007-09-05 03:16:00,80.969,80.981,80.967,80.974,14400000.0
2007-09-05 03:17:00,80.979,80.985,80.946,80.964,11200000.0
2007-09-05 03:18:00,80.965,80.966,80.951,80.96,12800000.0
2007-09-05 03:19:00,80.953,80.959,80.95,80.957,12800000.0
2007-09-05 03:20:00,80.963,80.97,80.958,80.97,12800000.0
2007-09-05 03:21:00,80.966,80.975,80.937,80.975,13800000.0
2007-09-05 03:22:00,80.986,80.986,80.964,80.964,11200000.0
2007-09-05 03:23:00,80.956,80.974,80.956,80.974,12800000.0
2007-09-05 03:24:00,80.962,80.962,80.953,80.962,11200000.0
2007-09-05 03:25:00,80.966,80.974,80.961,80.962,17600000.0
2007-09-05 03:26:00,80.923,80.972,80.923,80.948,16000000.0
2007-09-05 03:27:00,80.964,80.992,80.964,80.991,14400000.0
2007-09-05 03:28:00,80.995,81.012,80.995,81.012,11200000.0
2007-09-05 03:29:00,81.015,81.024,81.009,81.021,12800000.0
2007-09-05 03:30:00,81.01,81.019,80.954,81.012,9600000.0
2007-09-05 03:31:00,81.007,81.017,81.007,81.011,12800000.0
2007-09-05 03:32:00,80.996,80.996,80.99,80.991,8000000.0
2007-09-05 03:33:00,80.988,81.0,80.988,80.994,10600000.0
2007-09-05 03:34:00,80.986,80.986,80.975,80.979,11200000.0
2007-09-05 03:35:00,80.969,80.974,80.951,80.974,17600000.0
2007-09-05 03:36:00,80.969,80.969,80.945,80.946,11200000.0
2007-09-05 03:37:00,80.943,80.955,80.936,80.936,17600000.0
2007-09-05 03:38:00,80.944,80.958,80.944,80.958,9600000.0
2007-09-05 03:39:00,80.961,80.97,80.908,80.959,14400000.0
2007-09-05 03:40:00,80.972,80.978,80.969,80.976,12800000.0
2007-09-05 03:41:00,80.971,80.972,80.961,80.961,11200000.0
2007-09-05 03:42:00,80.962,80.985,80.962,80.985,12800000.0
2007-09-05 03:43:00,80.988,80.988,80.966,80.988,11200000.0
2007-09-05 03:44:00,80.986,80.986,80.964,80.979,12800000.0
2007-09-05 03:45:00,80.961,80.966,80.959,80.96,11200000.0
2007-09-05 03:46:00,80.967,80.986,80.967,80.986,11200000.0
2007-09-05 03:47:00,81.0,81.007,80.992,81.003,11200000.0
2007-09-05 03:48:00,81.001,81.001,80.988,80.988,11200000.0
2007-09-05 03:49:00,80.993,80.993,80.985,80.985,8000000.0
2007-09-05 03:50:00,80.978,80.984,80.973,80.973,11200000.0
2007-09-05 03:51:00,80.964,80.966,80.95,80.952,12200000.0
2007-09-05 03:52:00,80.948,80.948,80.922,80.937,8000000.0
2007-09-05 03:53:00,80.947,80.947,80.928,80.928,9600000.0
2007-09-05 03:54:00,80.928,80.933,80.922,80.928,14400000.0
2007-09-05 03:55:00,80.928,80.947,80.924,80.934,14400000.0
2007-09-05 03:56:00,80.929,80.938,80.925,80.925,12800000.0
2007-09-05 03:57:00,80.943,80.943,80.92,80.924,12800000.0
2007-09-05 03:58:00,80.926,80.937,80.925,80.937,16000000.0
2007-09-05 03:59:00,80.929,80.929,80.89,80.89,12800000.0
2007-09-05 04:00:00,80.89,80.902,80.881,80.887,14400000.0
2007-09-05 04:01:00,80.853,80.872,80.846,80.872,11200000.0
2007-09-05 04:02:00,80.877,80.881,80.865,80.875,12800000.0
2007-09-05 04:03:00,80.873,80.873,80.828,80.828,12800000.0
2007-09-05 04:04:00,80.814,80.832,80.814,80.83,13200000.0
2007-09-05 04:05:00,80.821,80.824,80.81,80.824,11200000.0
2007-09-05 04:06:00,80.834,80.839,80.831,80.831,14800000.0
2007-09-05 04:07:00,80.829,80.842,80.829,80.829,14400000.0
2007-09-05 04:08:00,80.84,80.851,80.836,80.85,11200000.0
2007-09-05 04:09:00,80.853,80.853,80.835,80.85,11200000.0
2007-09-05 04:10:00,80.856,80.86,80.853,80.856,14400000.0
2007-09-05 04:11:00,80.841,80.845,80.828,80.828,12800000.0
2007-09-05 04:12:00,80.838,80.854,80.832,80.842,11200000.0
2007-09-05 04:13:00,80.862,80.875,80.862,80.865,11600000.0
2007-09-05 04:14:00,80.848,80.848,80.828,80.835,12800000.0
2007-09-05 04:15:00,80.835,80.862,80.835,80.862,12800000.0
2007-09-05 04:16:00,80.871,80.882,80.867,80.867,11200000.0
2007-09-05 04:17:00,80.868,80.868,80.848,80.859,14400000.0
2007-09-05 04:18:00,80.867,80.867,80.847,80.858,12800000.0
2007-09-05 04:19:00,80.859,80.874,80.852,80.874,12200000.0
2007-09-05 04:20:00,80.871,80.881,80.788,80.878,11200000.0
2007-09-05 04:21:00,80.867,80.874,80.867,80.872,11200000.0
2007-09-05 04:22:00,80.881,80.894,80.88,80.88,16400000.0
2007-09-05 04:23:00,80.892,80.903,80.892,80.892,12800000.0
2007-09-05 04:24:00,80.888,80.888,80.869,80.869,12200000.0
2007-09-05 04:25:00,80.857,80.861,80.848,80.856,14800000.0
2007-09-05 04:26:00,80.857,80.861,80.847,80.847,14400000.0
2007-09-05 04:27:00,80.835,80.835,80.809,80.815,9600000.0
2007-09-05 04:28:00,80.814,80.817,80.806,80.812,11200000.0
2007-09-05 04:29:00,80.806,80.815,80.804,80.813,12800000.0
2007-09-05 04:30:00,80.799,80.812,80.799,80.803,11200000.0
2007-09-05 04:31:00,80.813,80.816,80.796,80.816,12800000.0
2007-09-05 04:32:00,80.804,80.809,80.795,80.795,8000000.0
2007-09-05 04:33:00,80.786,80.787,80.778,80.787,16000000.0
2007-09-05 04:34:00,80.784,80.784,80.662,80.752,11200000.0
2007-09-05 04:35:00,80.757,80.77,80.757,80.759,12800000.0
2007-09-05 04:36:00,80.766,80.77,80.763,80.765,12800000.0
2007-09-05 04:37:00,80.771,80.788,80.771,80.785,12800000.0
2007-09-05 04:38:00,80.788,80.788,80.781,80.781,11200000.0
2007-09-05 04:39:00,80.781,80.783,80.756,80.765,12800000.0
2007-09-05 04:40:00,80.763,80.767,80.757,80.767,11600000.0
2007-09-05 04:41:00,80.769,80.779,80.759,80.779,11200000.0
2007-09-05 04:42:00,80.779,80.779,80.758,80.758,11200000.0
2007-09-05 04:43:00,80.759,80.767,80.759,80.763,12200000.0
2007-09-05 04:44:00,80.758,80.766,80.748,80.764,9600000.0
2007-09-05 04:45:00,80.761,80.773,80.747,80.768,17600000.0
2007-09-05 04:46:00,80.764,80.771,80.76,80.771,14400000.0
2007-09-05 04:47:00,80.761,80.773,80.757,80.765,14400000.0
2007-09-05 04:48:00,80.768,80.768,80.755,80.755,12800000.0
2007-09-05 04:49:00,80.762,80.778,80.762,80.778,11200000.0
2007-09-05 04:50:00,80.762,80.762,80.746,80.752,10600000.0
2007-09-05 04:51:00,80.737,80.737,80.703,80.703,11200000.0
2007-09-05 04:52:00,80.705,80.714,80.7,80.713,11200000.0
2007-09-05 04:53:00,80.698,80.703,80.688,80.701,17600000.0
2007-09-05 04:54:00,80.645,80.645,80.612,80.612,12800000.0
2007-09-05 04:55:00,80.579,80.579,80.531,80.545,11200000.0
2007-09-05 04:56:00,80.53,80.548,80.53,80.534,17600000.0
2007-09-05 04:57:00,80.538,80.538,80.49,80.49,12800000.0
2007-09-05 04:58:00,80.466,80.484,80.462,80.462,12800000.0
2007-09-05 04:59:00,80.473,80.476,80.46,80.476,12800000.0
2007-09-05 05:00:00,80.47,80.47,80.411,80.411,11200000.0
2007-09-05 05:01:00,80.406,80.418,80.405,80.413,14400000.0
2007-09-05 05:02:00,80.424,80.437,80.424,80.429,8000000.0
2007-09-05 05:03:00,80.402,80.416,80.39,80.415,12800000.0
2007-09-05 05:04:00,80.443,80.443,80.423,80.425,8000000.0
2007-09-05 05:05:00,80.405,80.423,80.404,80.422,11200000.0
2007-09-05 05:06:00,80.448,80.467,80.44,80.467,11200000.0
2007-09-05 05:07:00,80.476,80.482,80.461,80.478,14400000.0
2007-09-05 05:08:00,80.49,80.509,80.49,80.507,11200000.0
2007-09-05 05:09:00,80.514,80.514,80.446,80.446,17600000.0
2007-09-05 05:10:00,80.438,80.455,80.428,80.455,9600000.0
2007-09-05 05:11:00,80.457,80.474,80.457,80.474,12800000.0
2007-09-05 05:12:00,80.492,80.512,80.492,80.493,12800000.0
2007-09-05 05:13:00,80.519,80.53,80.519,80.52,12800000.0
2007-09-05 05:14:00,80.528,80.547,80.528,80.547,14400000.0
2007-09-05 05:15:00,80.539,80.539,80.512,80.533,16000000.0
2007-09-05 05:16:00,80.551,80.556,80.488,80.556,16000000.0
2007-09-05 05:17:00,80.553,80.585,80.552,80.585,11200000.0
2007-09-05 05:18:00,80.613,80.636,80.613,80.636,8000000.0
2007-09-05 05:19:00,80.634,80.646,80.614,80.614,16400000.0
2007-09-05 05:20:00,80.589,80.6,80.582,80.582,11200000.0
2007-09-05 05:21:00,80.597,80.597,80.573,80.583,12800000.0
2007-09-05 05:22:00,80.575,80.583,80.557,80.557,12800000.0
2007-09-05 05:23:00,80.545,80.55,80.537,80.546,12800000.0
2007-09-05 05:24:00,80.557,80.564,80.535,80.564,13200000.0
2007-09-05 05:25:00,80.564,80.564,80.511,80.514,12200000.0
2007-09-05 05:26:00,80.525,80.538,80.519,80.538,12800000.0
2007-09-05 05:27:00,80.525,80.541,80.525,80.54,12800000.0
2007-09-05 05:28:00,80.542,80.545,80.537,80.545,11200000.0
2007-09-05 05:29:00,80.535,80.564,80.535,80.557,11200000.0
2007-09-05 05:30:00,80.558,80.562,80.55,80.55,14400000.0
2007-09-05 05:31:00,80.538,80.538,80.51,80.53,17600000.0
2007-09-05 05:32:00,80.502,80.502,80.475,80.488,12800000.0
2007-09-05 05:33:00,80.48,80.48,80.457,80.46,11200000.0
2007-09-05 05:34:00,80.467,80.483,80.466,80.466,12800000.0
2007-09-05 05:35:00,80.491,80.497,80.474,80.474,12800000.0
2007-09-05 05:36:00,80.479,80.48,80.461,80.472,12800000.0
2007-09-05 05:37:00,80.496,80.504,80.487,80.487,11200000.0
2007-09-05 05:38:00,80.485,80.496,80.484,80.496,16000000.0
2007-09-05 05:39:00,80.515,80.515,80.5,80.51,11200000.0
2007-09-05 05:40:00,80.539,80.539,80.511,80.511,14400000.0
2007-09-05 05:41:00,80.527,80.536,80.527,80.531,12800000.0
2007-09-05 05:42:00,80.534,80.559,80.534,80.554,11200000.0
2007-09-05 05:43:00,80.561,80.561,80.547,80.548,12800000.0
2007-09-05 05:44:00,80.559,80.562,80.552,80.552,11200000.0
2007-09-05 05:45:00,80.525,80.525,80.502,80.502,16000000.0
2007-09-05 05:46:00,80.497,80.512,80.485,80.512,17600000.0
2007-09-05 05:47:00,80.517,80.536,80.517,80.535,11200000.0
2007-09-05 05:48:00,80.547,80.547,80.514,80.514,8000000.0
2007-09-05 05:49:00,80.51,80.523,80.508,80.508,16400000.0
2007-09-05 05:50:00,80.524,80.532,80.524,80.524,11200000.0
2007-09-05 05:51:00,80.54,80.54,80.525,80.525,11200000.0
2007-09-05 05:52:00,80.521,80.522,80.509,80.509,13200000.0
2007-09-05 05:53:00,80.513,80.532,80.513,80.526,17000000.0
2007-09-05 05:54:00,80.518,80.518,80.509,80.512,11200000.0
2007-09-05 05:55:00,80.464,80.528,80.464,80.494,11200000.0
2007-09-05 05:56:00,80.472,80.477,80.466,80.477,12800000.0
2007-09-05 05:57:00,80.483,80.52,80.483,80.52,12800000.0
2007-09-05 05:58:00,80.455,80.568,80.455,80.543,12800000.0
2007-09-05 05:59:00,80.53,80.53,80.511,80.516,12800000.0
2007-09-05 06:00:00,80.52,80.52,80.509,80.51,8000000.0
2007-09-05 06:01:00,80.52,80.52,80.493,80.493,11200000.0
2007-09-05 06:02:00,80.474,80.474,80.451,80.451,8000000.0
2007-09-05 06:03:00,80.464,80.466,80.46,80.466,12800000.0
2007-09-05 06:04:00,80.449,80.45,80.423,80.429,16000000.0
2007-09-05 06:05:00,80.441,80.441,80.408,80.408,14400000.0
2007-09-05 06:06:00,80.41,80.418,80.408,80.409,17600000.0
2007-09-05 06:07:00,80.402,80.407,80.386,80.407,11200000.0
2007-09-05 06:08:00,80.446,80.465,80.446,80.465,11200000.0
2007-09-05 06:09:00,80.461,80.461,80.445,80.45,11200000.0
2007-09-05 06:10:00,80.429,80.45,80.354,80.443,11200000.0
2007-09-05 06:11:00,80.444,80.444,80.416,80.418,17600000.0
2007-09-05 06:12:00,80.37,80.37,80.312,80.312,11200000.0
2007-09-05 06:13:00,80.275,80.288,80.262,80.276,12800000.0
2007-09-05 06:14:00,80.283,80.289,80.268,80.289,12800000.0
2007-09-05 06:15:00,80.298,80.344,80.298,80.344,8000000.0
2007-09-05 06:16:00,80.335,80.363,80.335,80.352,17600000.0
2007-09-05 06:17:00,80.332,80.332,80.292,80.292,11200000.0
2007-09-05 06:18:00,80.305,80.318,80.305,80.313,11200000.0
2007-09-05 06:19:00,80.304,80.31,80.293,80.31,12800000.0
2007-09-05 06:20:00,80.321,80.328,80.312,80.328,16400000.0
2007-09-05 06:21:00,80.333,80.333,80.313,80.313,12800000.0
2007-09-05 06:22:00,80.31,80.313,80.305,80.307,12800000.0
2007-09-05 06:23:00,80.288,80.288,80.253,80.253,17600000.0
2007-09-05 06:24:00,80.245,80.245,80.236,80.244,9600000.0
2007-09-05 06:25:00,80.255,80.273,80.254,80.273,11200000.0
2007-09-05 06:26:00,80.273,80.273,80.249,80.249,3200000.0
2007-09-05 06:27:00,80.222,80.222,80.143,80.143,11200000.0
2007-09-05 06:28:00,80.16,80.206,80.16,80.206,8000000.0
2007-09-05 06:29:00,80.208,80.209,80.2,80.206,11200000.0
2007-09-05 06:30:00,80.208,80.213,80.203,80.208,11200000.0
2007-09-05 06:31:00,80.196,80.206,80.194,80.206,12800000.0
2007-09-05 06:32:00,80.211,80.22,80.197,80.197,12800000.0
2007-09-05 06:33:00,80.21,80.214,80.194,80.202,17600000.0
2007-09-05 06:34:00,80.146,80.151,80.132,80.145,12800000.0
2007-09-05 06:35:00,80.144,80.144,80.109,80.133,12800000.0
2007-09-05 06:36:00,80.17,80.17,80.156,80.163,14400000.0
2007-09-05 06:37:00,80.169,80.18,80.169,80.18,8000000.0
2007-09-05 06:38:00,80.173,80.198,80.173,80.198,16000000.0
2007-09-05 06:39:00,80.202,80.202,80.174,80.174,12800000.0
2007-09-05 06:40:00,80.182,80.212,80.182,80.207,12800000.0
2007-09-05 06:41:00,80.195,80.203,80.178,80.203,12800000.0
2007-09-05 06:42:00,80.213,80.221,80.207,80.221,12800000.0
2007-09-05 06:43:00,80.22,80.251,80.22,80.251,12800000.0
2007-09-05 06:44:00,80.269,80.314,80.267,80.314,17600000.0
2007-09-05 06:45:00,80.331,80.333,80.317,80.328,17600000.0
2007-09-05 06:46:00,80.327,80.329,80.318,80.318,12800000.0
2007-09-05 06:47:00,80.319,80.331,80.313,80.313,12800000.0
2007-09-05 06:48:00,80.297,80.297,80.282,80.282,8000000.0
2007-09-05 06:49:00,80.286,80.314,80.273,80.314,12800000.0
2007-09-05 06:50:00,80.296,80.296,80.241,80.241,14400000.0
2007-09-05 06:51:00,80.222,80.222,80.213,80.213,12200000.0
2007-09-05 06:52:00,80.208,80.232,80.208,80.232,12800000.0
2007-09-05 06:53:00,80.234,80.255,80.232,80.255,17600000.0
2007-09-05 06:54:00,80.255,80.255,80.24,80.249,14400000.0
2007-09-05 06:55:00,80.248,80.253,80.235,80.235,11200000.0
2007-09-05 06:56:00,80.22,80.241,80.22,80.241,11200000.0
2007-09-05 06:57:00,80.261,80.283,80.261,80.283,14400000.0
2007-09-05 06:58:00,80.302,80.306,80.288,80.303,12800000.0
2007-09-05 06:59:00,80.313,80.338,80.313,80.338,12800000.0
2007-09-05 07:00:00,80.353,80.377,80.35,80.377,16000000.0
2007-09-05 07:01:00,80.376,80.379,80.368,80.379,17600000.0
2007-09-05 07:02:00,80.389,80.392,80.38,80.39,12800000.0
2007-09-05 07:03:00,80.4,80.4,80.361,80.361,12800000.0
2007-09-05 07:04:00,80.347,80.348,80.331,80.346,12800000.0
2007-09-05 07:05:00,80.332,80.34,80.327,80.34,11200000.0
2007-09-05 07:06:00,80.336,80.336,80.309,80.309,12800000.0
2007-09-05 07:07:00,80.305,80.339,80.305,80.339,11200000.0
2007-09-05 07:08:00,80.362,80.379,80.362,80.368,16000000.0
2007-09-05 07:09:00,80.356,80.371,80.356,80.363,12800000.0
2007-09-05 07:10:00,80.372,80.38,80.363,80.38,12800000.0
2007-09-05 07:11:00,80.393,80.393,80.37,80.372,12800000.0
2007-09-05 07:12:00,80.346,80.348,80.278,80.336,11200000.0
2007-09-05 07:13:00,80.318,80.318,80.282,80.282,12200000.0
2007-09-05 07:14:00,80.255,80.277,80.255,80.274,11600000.0
2007-09-05 07:15:00,80.293,80.293,80.203,80.203,11200000.0
2007-09-05 07:16:00,80.226,80.244,80.226,80.244,11200000.0
2007-09-05 07:17:00,80.226,80.26,80.221,80.26,12800000.0
2007-09-05 07:18:00,80.263,80.271,80.263,80.271,17600000.0
2007-09-05 07:19:00,80.274,80.279,80.26,80.263,12800000.0
2007-09-05 07:20:00,80.271,80.286,80.261,80.286,16000000.0
2007-09-05 07:21:00,80.29,80.29,80.264,80.264,12800000.0
2007-09-05 07:22:00,80.273,80.293,80.273,80.293,17600000.0
2007-09-05 07:23:00,80.288,80.288,80.271,80.274,11200000.0
2007-09-05 07:24:00,80.28,80.291,80.28,80.29,14400000.0
2007-09-05 07:25:00,80.298,80.301,80.285,80.301,16000000.0
2007-09-05 07:26:00,80.29,80.314,80.289,80.314,16000000.0
2007-09-05 07:27:00,80.322,80.329,80.318,80.322,16000000.0
2007-09-05 07:28:00,80.32,80.32,80.305,80.305,14400000.0
2007-09-05 07:29:00,80.277,80.277,80.261,80.261,11200000.0
2007-09-05 07:30:00,80.245,80.252,80.245,80.25,11200000.0
2007-09-05 07:31:00,80.233,80.25,80.225,80.225,17600000.0
2007-09-05 07:32:00,80.238,80.238,80.213,80.213,17600000.0
2007-09-05 07:33:00,80.201,80.203,80.196,80.197,10600000.0
2007-09-05 07:34:00,80.206,80.206,80.155,80.155,12800000.0
2007-09-05 07:35:00,80.155,80.165,80.151,80.153,16000000.0
2007-09-05 07:36:00,80.123,80.155,80.123,80.143,11200000.0
2007-09-05 07:37:00,80.139,80.162,80.133,80.162,11200000.0
2007-09-05 07:38:00,80.155,80.179,80.155,80.179,12800000.0
2007-09-05 07:39:00,80.204,80.224,80.204,80.222,11200000.0
2007-09-05 07:40:00,80.238,80.263,80.238,80.252,11200000.0
2007-09-05 07:41:00,80.258,80.258,80.247,80.248,12800000.0
2007-09-05 07:42:00,80.277,80.281,80.272,80.272,12800000.0
2007-09-05 07:43:00,80.271,80.294,80.271,80.284,12800000.0
2007-09-05 07:44:00,80.269,80.271,80.255,80.271,9600000.0
2007-09-05 07:45:00,80.261,80.273,80.257,80.273,11200000.0
2007-09-05 07:46:00,80.276,80.286,80.273,80.286,11200000.0
2007-09-05 07:47:00,80.289,80.292,80.258,80.258,14400000.0
2007-09-05 07:48:00,80.253,80.253,80.201,80.201,14400000.0
2007-09-05 07:49:00,80.196,80.215,80.196,80.212,17600000.0
2007-09-05 07:50:00,80.218,80.218,80.202,80.217,16000000.0
2007-09-05 07:51:00,80.224,80.235,80.22,80.235,12800000.0
2007-09-05 07:52:00,80.239,80.239,80.225,80.227,8000000.0
2007-09-05 07:53:00,80.244,80.253,80.243,80.253,12800000.0
2007-09-05 07:54:00,80.241,80.243,80.236,80.238,12800000.0
2007-09-05 07:55:00,80.235,80.247,80.222,80.247,12800000.0
2007-09-05 07:56:00,80.261,80.274,80.259,80.259,16000000.0
2007-09-05 07:57:00,80.242,80.249,80.234,80.234,11200000.0
2007-09-05 07:58:00,80.226,80.226,80.198,80.198,11200000.0
2007-09-05 07:59:00,80.196,80.226,80.196,80.226,12200000.0
2007-09-05 08:00:00,80.219,80.219,80.198,80.208,14400000.0
2007-09-05 08:01:00,80.214,80.216,80.204,80.21,14800000.0
2007-09-05 08:02:00,80.214,80.222,80.199,80.199,12600000.0
2007-09-05 08:03:00,80.184,80.187,80.171,80.187,11200000.0
2007-09-05 08:04:00,80.19,80.195,80.186,80.186,8000000.0
2007-09-05 08:05:00,80.209,80.212,80.202,80.202,14400000.0
2007-09-05 08:06:00,80.199,80.199,80.194,80.197,12800000.0
2007-09-05 08:07:00,80.195,80.229,80.195,80.229,11200000.0
2007-09-05 08:08:00,80.227,80.227,80.206,80.206,17600000.0
2007-09-05 08:09:00,80.193,80.199,80.18,80.18,12800000.0
2007-09-05 08:10:00,80.165,80.18,80.164,80.164,12800000.0
2007-09-05 08:11:00,80.137,80.137,80.086,80.09,11200000.0
2007-09-05 08:12:00,80.104,80.129,80.104,80.115,16000000.0
2007-09-05 08:13:00,80.119,80.119,80.102,80.102,10600000.0
2007-09-05 08:14:00,80.078,80.078,80.056,80.056,12800000.0
2007-09-05 08:15:00,80.033,80.033,79.998,80.003,16000000.0
2007-09-05 08:16:00,80.011,80.011,79.984,79.993,11200000.0
2007-09-05 08:17:00,79.981,79.994,79.981,79.994,12800000.0
2007-09-05 08:18:00,80.009,80.035,80.009,80.018,17600000.0
2007-09-05 08:19:00,80.018,80.056,80.018,80.056,14400000.0
2007-09-05 08:20:00,80.058,80.058,80.037,80.037,16000000.0
2007-09-05 08:21:00,80.033,80.046,80.03,80.03,17000000.0
2007-09-05 08:22:00,80.058,80.112,80.058,80.112,11200000.0
2007-09-05 08:23:00,80.127,80.169,80.127,80.169,11200000.0
2007-09-05 08:24:00,80.18,80.199,80.18,80.194,17600000.0
2007-09-05 08:25:00,80.176,80.176,80.14,80.14,12800000.0
2007-09-05 08:26:00,80.146,80.155,80.137,80.155,12800000.0
2007-09-05 08:27:00,80.144,80.16,80.144,80.146,12800000.0
2007-09-05 08:28:00,80.158,80.158,80.13,80.156,11200000.0
2007-09-05 08:29:00,80.185,80.187,80.174,80.177,14400000.0
2007-09-05 08:30:00,80.165,80.165,80.125,80.125,11200000.0
2007-09-05 08:31:00,80.105,80.112,80.105,80.11,12800000.0
2007-09-05 08:32:00,80.107,80.112,80.098,80.099,10600000.0
2007-09-05 08:33:00,80.092,80.107,80.086,80.101,11200000.0
2007-09-05 08:34:00,80.091,80.091,80.061,80.071,17600000.0
2007-09-05 08:35:00,80.06,80.06,80.014,80.014,17600000.0
2007-09-05 08:36:00,80.007,80.017,80.002,80.011,17000000.0
2007-09-05 08:37:00,79.99,79.998,79.985,79.985,11200000.0
2007-09-05 08:38:00,79.959,79.959,79.924,79.924,11200000.0
2007-09-05 08:39:00,79.89,79.946,79.89,79.946,16000000.0
2007-09-05 08:40:00,79.959,79.959,79.924,79.924,16000000.0
2007-09-05 08:41:00,79.943,79.977,79.943,79.977,17600000.0
2007-09-05 08:42:00,79.997,80.023,79.997,80.023,12800000.0
2007-09-05 08:43:00,80.016,80.026,80.011,80.015,12800000.0
2007-09-05 08:44:00,80.019,80.034,80.019,80.033,12800000.0
2007-09-05 08:45:00,80.037,80.071,80.037,80.059,16000000.0
2007-09-05 08:46:00,80.068,80.099,80.068,80.099,11200000.0
2007-09-05 08:47:00,80.137,80.158,80.13,80.155,11200000.0
2007-09-05 08:48:00,80.172,80.172,80.164,80.164,12800000.0
2007-09-05 08:49:00,80.173,80.175,80.165,80.165,17600000.0
2007-09-05 08:50:00,80.155,80.173,80.155,80.167,12800000.0
2007-09-05 08:51:00,80.181,80.263,80.181,80.263,17600000.0
2007-09-05 08:52:00,80.294,80.294,80.277,80.29,11200000.0
2007-09-05 08:53:00,80.283,80.283,80.243,80.243,16000000.0
2007-09-05 08:54:00,80.243,80.264,80.243,80.264,14400000.0
2007-09-05 08:55:00,80.27,80.27,80.242,80.242,16000000.0
2007-09-05 08:56:00,80.259,80.261,80.255,80.256,8000000.0
2007-09-05 08:57:00,80.244,80.257,80.244,80.257,11200000.0
2007-09-05 08:58:00,80.268,80.283,80.268,80.272,16000000.0
2007-09-05 08:59:00,80.285,80.285,80.27,80.276,12800000.0
2007-09-05 09:00:00,80.279,80.285,80.273,80.285,17600000.0
2007-09-05 09:01:00,80.274,80.274,80.214,80.214,10600000.0
2007-09-05 09:02:00,80.204,80.204,80.169,80.169,11200000.0
2007-09-05 09:03:00,80.171,80.177,80.159,80.16,16000000.0
2007-09-05 09:04:00,80.154,80.159,80.134,80.134,11200000.0
2007-09-05 09:05:00,80.108,80.133,80.103,80.133,11200000.0
2007-09-05 09:06:00,80.163,80.185,80.163,80.185,12800000.0
2007-09-05 09:07:00,80.181,80.186,80.176,80.176,12800000.0
2007-09-05 09:08:00,80.168,80.17,80.155,80.17,13200000.0
2007-09-05 09:09:00,80.188,80.213,80.185,80.213,17600000.0
2007-09-05 09:10:00,80.218,80.218,80.175,80.175,12800000.0
2007-09-05 09:11:00,80.19,80.203,80.19,80.202,12800000.0
2007-09-05 09:12:00,80.191,80.208,80.191,80.208,12800000.0
2007-09-05 09:13:00,80.206,80.222,80.206,80.222,11200000.0
2007-09-05 09:14:00,80.223,80.258,80.215,80.258,11200000.0
2007-09-05 09:15:00,80.276,80.303,80.276,80.303,11200000.0
2007-09-05 09:16:00,80.306,80.315,80.301,80.315,12800000.0
2007-09-05 09:17:00,80.33,80.33,80.286,80.286,11200000.0
2007-09-05 09:18:00,80.297,80.321,80.297,80.321,14400000.0
2007-09-05 09:19:00,80.352,80.361,80.349,80.349,13200000.0
2007-09-05 09:20:00,80.333,80.333,80.305,80.305,16000000.0
2007-09-05 09:21:00,80.303,80.326,80.293,80.326,11200000.0
2007-09-05 09:22:00,80.327,80.331,80.312,80.315,17600000.0
2007-09-05 09:23:00,80.296,80.303,80.284,80.286,12200000.0
2007-09-05 09:24:00,80.279,80.284,80.266,80.284,12800000.0
2007-09-05 09:25:00,80.298,80.298,80.278,80.278,12800000.0
2007-09-05 09:26:00,80.26,80.275,80.257,80.275,11200000.0
2007-09-05 09:27:00,80.292,80.304,80.292,80.299,11200000.0
2007-09-05 09:28:00,80.264,80.264,80.248,80.256,12800000.0
2007-09-05 09:29:00,80.245,80.257,80.245,80.257,11200000.0
2007-09-05 09:30:00,80.257,80.257,80.24,80.24,12800000.0
2007-09-05 09:31:00,80.236,80.246,80.236,80.236,12800000.0
2007-09-05 09:32:00,80.229,80.245,80.225,80.228,14400000.0
2007-09-05 09:33:00,80.245,80.262,80.238,80.262,12800000.0
2007-09-05 09:34:00,80.272,80.286,80.272,80.285,11200000.0
2007-09-05 09:35:00,80.275,80.286,80.275,80.286,12800000.0
2007-09-05 09:36:00,80.288,80.295,80.269,80.269,16000000.0
2007-09-05 09:37:00,80.274,80.274,80.205,80.249,16000000.0
2007-09-05 09:38:00,80.221,80.221,80.19,80.194,11200000.0
2007-09-05 09:39:00,80.187,80.187,80.163,80.163,12800000.0
2007-09-05 09:40:00,80.17,80.17,80.14,80.155,14400000.0
2007-09-05 09:41:00,80.163,80.163,80.149,80.158,11200000.0
2007-09-05 09:42:00,80.166,80.177,80.157,80.157,16000000.0
2007-09-05 09:43:00,80.138,80.144,80.124,80.124,12200000.0
2007-09-05 09:44:00,80.129,80.139,80.111,80.111,12800000.0
2007-09-05 09:45:00,80.104,80.113,80.095,80.113,12800000.0
2007-09-05 09:46:00,80.11,80.113,80.103,80.103,11200000.0
2007-09-05 09:47:00,80.077,80.082,80.063,80.063,12800000.0
2007-09-05 09:48:00,80.042,80.042,80.017,80.028,11200000.0
2007-09-05 09:49:00,80.031,80.067,80.027,80.067,13200000.0
2007-09-05 09:50:00,80.083,80.085,80.078,80.079,16000000.0
2007-09-05 09:51:00,80.085,80.103,80.085,80.103,16000000.0
2007-09-05 09:52:00,80.108,80.114,80.092,80.093,11200000.0
2007-09-05 09:53:00,80.126,80.139,80.121,80.123,12200000.0
2007-09-05 09:54:00,80.144,80.151,80.142,80.142,11200000.0
2007-09-05 09:55:00,80.131,80.145,80.129,80.138,11200000.0
2007-09-05 09:56:00,80.135,80.135,80.107,80.122,14400000.0
2007-09-05 09:57:00,80.129,80.144,80.129,80.132,17600000.0
2007-09-05 09:58:00,80.12,80.13,80.029,80.13,17600000.0
2007-09-05 09:59:00,80.113,80.113,80.105,80.107,17600000.0
2007-09-05 10:00:00,80.119,80.137,80.119,80.137,11200000.0
2007-09-05 10:01:00,80.135,80.161,80.135,80.161,12800000.0
2007-09-05 10:02:00,80.17,80.188,80.17,80.188,16400000.0
2007-09-05 10:03:00,80.215,80.239,80.215,80.239,11400000.0
2007-09-05 10:04:00,80.261,80.275,80.176,80.268,11200000.0
2007-09-05 10:05:00,80.267,80.289,80.267,80.274,14400000.0
2007-09-05 10:06:00,80.297,80.329,80.297,80.319,16000000.0
2007-09-05 10:07:00,80.311,80.312,80.291,80.302,12800000.0
2007-09-05 10:08:00,80.285,80.285,80.276,80.283,11200000.0
2007-09-05 10:09:00,80.281,80.287,80.273,80.285,12800000.0
2007-09-05 10:10:00,80.279,80.282,80.262,80.266,17600000.0
2007-09-05 10:11:00,80.265,80.277,80.265,80.273,11200000.0
2007-09-05 10:12:00,80.294,80.343,80.294,80.343,12800000.0
2007-09-05 10:13:00,80.356,80.356,80.322,80.322,12800000.0
2007-09-05 10:14:00,80.352,80.352,80.33,80.33,11200000.0
2007-09-05 10:15:00,80.322,80.328,80.32,80.32,12800000.0
2007-09-05 10:16:00,80.318,80.318,80.306,80.317,12800000.0
2007-09-05 10:17:00,80.336,80.351,80.336,80.345,11200000.0
2007-09-05 10:18:00,80.335,80.335,80.296,80.326,11200000.0
2007-09-05 10:19:00,80.323,80.325,80.317,80.325,11200000.0
2007-09-05 10:20:00,80.336,80.336,80.317,80.319,17600000.0
2007-09-05 10:21:00,80.318,80.343,80.318,80.343,16000000.0
2007-09-05 10:22:00,80.356,80.374,80.356,80.37,10600000.0
2007-09-05 10:23:00,80.344,80.344,80.329,80.341,11200000.0
2007-09-05 10:24:00,80.34,80.361,80.34,80.361,12800000.0
2007-09-05 10:25:00,80.363,80.363,80.351,80.357,11200000.0
2007-09-05 10:26:00,80.359,80.362,80.343,80.344,12800000.0
2007-09-05 10:27:00,80.347,80.363,80.342,80.363,11200000.0
2007-09-05 10:28:00,80.362,80.362,80.343,80.349,12800000.0
2007-09-05 10:29:00,80.349,80.349,80.291,80.291,11200000.0
2007-09-05 10:30:00,80.277,80.333,80.277,80.332,12800000.0
2007-09-05 10:31:00,80.353,80.358,80.333,80.358,12800000.0
2007-09-05 10:32:00,80.35,80.369,80.35,80.369,17600000.0
2007-09-05 10:33:00,80.372,80.372,80.361,80.369,11200000.0
2007-09-05 10:34:00,80.374,80.434,80.374,80.434,11200000.0
2007-09-05 10:35:00,80.43,80.463,80.423,80.463,11200000.0
2007-09-05 10:36:00,80.472,80.472,80.466,80.47,11200000.0
2007-09-05 10:37:00,80.492,80.505,80.416,80.499,11200000.0
2007-09-05 10:38:00,80.524,80.525,80.506,80.525,12800000.0
2007-09-05 10:39:00,80.527,80.544,80.527,80.543,11200000.0
2007-09-05 10:40:00,80.533,80.533,80.502,80.502,16000000.0
2007-09-05 10:41:00,80.49,80.498,80.486,80.491,12800000.0
2007-09-05 10:42:00,80.488,80.488,80.442,80.443,10600000.0
2007-09-05 10:43:00,80.415,80.427,80.408,80.427,11200000.0
2007-09-05 10:44:00,80.416,80.429,80.404,80.404,12800000.0
2007-09-05 10:45:00,80.392,80.442,80.392,80.442,12800000.0
2007-09-05 10:46:00,80.463,80.467,80.463,80.464,12800000.0
2007-09-05 10:47:00,80.468,80.526,80.468,80.526,12800000.0
2007-09-05 10:48:00,80.516,80.516,80.503,80.505,12800000.0
2007-09-05 10:49:00,80.483,80.483,80.468,80.468,11200000.0
2007-09-05 10:50:00,80.459,80.48,80.449,80.47,16000000.0
2007-09-05 10:51:00,80.463,80.464,80.429,80.429,17600000.0
2007-09-05 10:52:00,80.411,80.42,80.411,80.419,11200000.0
2007-09-05 10:53:00,80.43,80.43,80.405,80.405,11200000.0
2007-09-05 10:54:00,80.431,80.46,80.426,80.453,17600000.0
2007-09-05 10:55:00,80.458,80.469,80.452,80.465,11200000.0
2007-09-05 10:56:00,80.48,80.482,80.471,80.471,17600000.0
2007-09-05 10:57:00,80.463,80.472,80.455,80.455,16000000.0
2007-09-05 10:58:00,80.441,80.444,80.345,80.444,12800000.0
2007-09-05 10:59:00,80.455,80.456,80.444,80.444,10600000.0
2007-09-05 11:00:00,80.446,80.446,80.42,80.42,12800000.0
2007-09-05 11:01:00,80.409,80.409,80.387,80.401,12800000.0
2007-09-05 11:02:00,80.403,80.415,80.4,80.4,16000000.0
2007-09-05 11:03:00,80.411,80.415,80.401,80.407,12800000.0
2007-09-05 11:04:00,80.408,80.417,80.406,80.412,14400000.0
2007-09-05 11:05:00,80.422,80.439,80.422,80.436,17600000.0
2007-09-05 11:06:00,80.448,80.455,80.442,80.455,17600000.0
2007-09-05 11:07:00,80.451,80.469,80.44,80.469,18000000.0
2007-09-05 11:08:00,80.428,80.513,80.428,80.481,11200000.0
2007-09-05 11:09:00,80.476,80.497,80.476,80.497,17600000.0
2007-09-05 11:10:00,80.507,80.509,80.498,80.498,12800000.0
2007-09-05 11:11:00,80.485,80.491,80.471,80.488,11200000.0
2007-09-05 11:12:00,80.466,80.471,80.456,80.456,17600000.0
2007-09-05 11:13:00,80.453,80.453,80.427,80.435,14400000.0
2007-09-05 11:14:00,80.43,80.434,80.415,80.415,11200000.0
2007-09-05 11:15:00,80.404,80.422,80.402,80.422,11200000.0
2007-09-05 11:16:00,80.412,80.418,80.386,80.386,12800000.0
2007-09-05 11:17:00,80.378,80.385,80.372,80.372,11200000.0
2007-09-05 11:18:00,80.378,80.386,80.376,80.386,12800000.0
2007-09-05 11:19:00,80.385,80.393,80.381,80.393,17600000.0
2007-09-05 11:20:00,80.393,80.393,80.37,80.37,12800000.0
2007-09-05 11:21:00,80.381,80.381,80.365,80.375,14400000.0
2007-09-05 11:22:00,80.366,80.366,80.351,80.353,12800000.0
2007-09-05 11:23:00,80.353,80.362,80.353,80.357,11200000.0
2007-09-05 11:24:00,80.378,80.378,80.341,80.347,12800000.0
2007-09-05 11:25:00,80.337,80.34,80.32,80.329,17600000.0
2007-09-05 11:26:00,80.347,80.347,80.332,80.332,14400000.0
2007-09-05 11:27:00,80.323,80.333,80.309,80.332,11200000.0
2007-09-05 11:28:00,80.336,80.336,80.316,80.329,14400000.0
2007-09-05 11:29:00,80.309,80.309,80.301,80.301,14800000.0
2007-09-05 11:30:00,80.302,80.317,80.302,80.316,14400000.0
2007-09-05 11:31:00,80.33,80.33,80.321,80.326,11200000.0
2007-09-05 11:32:00,80.331,80.352,80.331,80.352,17600000.0
2007-09-05 11:33:00,80.352,80.352,80.336,80.337,12800000.0
2007-09-05 11:34:00,80.357,80.357,80.338,80.338,12800000.0
2007-09-05 11:35:00,80.338,80.374,80.338,80.374,11200000.0
2007-09-05 11:36:00,80.374,80.374,80.359,80.364,12800000.0
2007-09-05 11:37:00,80.351,80.351,80.323,80.323,10600000.0
2007-09-05 11:38:00,80.329,80.343,80.329,80.337,11200000.0
2007-09-05 11:39:00,80.323,80.33,80.316,80.326,11200000.0
2007-09-05 11:40:00,80.321,80.331,80.32,80.331,11200000.0
2007-09-05 11:41:00,80.342,80.345,80.336,80.338,16000000.0
2007-09-05 11:42:00,80.344,80.358,80.34,80.357,17600000.0
2007-09-05 11:43:00,80.369,80.371,80.35,80.371,11600000.0
2007-09-05 11:44:00,80.373,80.376,80.37,80.375,11200000.0
2007-09-05 11:45:00,80.36,80.36,80.295,80.295,14400000.0
2007-09-05 11:46:00,80.303,80.326,80.302,80.326,11200000.0
2007-09-05 11:47:00,80.314,80.33,80.313,80.327,17600000.0
2007-09-05 11:48:00,80.326,80.326,80.305,80.318,11200000.0
2007-09-05 11:49:00,80.304,80.306,80.272,80.272,12800000.0
2007-09-05 11:50:00,80.253,80.263,80.253,80.255,12800000.0
2007-09-05 11:51:00,80.256,80.294,80.256,80.294,11200000.0
2007-09-05 11:52:00,80.315,80.321,80.31,80.313,10600000.0
2007-09-05 11:53:00,80.315,80.35,80.309,80.35,16000000.0
2007-09-05 11:54:00,80.362,80.368,80.357,80.368,14400000.0
2007-09-05 11:55:00,80.373,80.373,80.307,80.373,11200000.0
2007-09-05 11:56:00,80.366,80.367,80.316,80.316,12800000.0
2007-09-05 11:57:00,80.31,80.332,80.31,80.318,17600000.0
2007-09-05 11:58:00,80.308,80.308,80.276,80.276,11200000.0
2007-09-05 11:59:00,80.272,80.282,80.266,80.282,11200000.0
2007-09-05 12:00:00,80.284,80.299,80.284,80.297,11200000.0
2007-09-05 12:01:00,80.281,80.281,80.27,80.27,11200000.0
2007-09-05 12:02:00,80.278,80.319,80.278,80.319,14400000.0
2007-09-05 12:03:00,80.331,80.334,80.322,80.325,11200000.0
2007-09-05 12:04:00,80.31,80.31,80.292,80.309,17000000.0
2007-09-05 12:05:00,80.311,80.322,80.303,80.303,17600000.0
2007-09-05 12:06:00,80.312,80.318,80.306,80.306,12800000.0
2007-09-05 12:07:00,80.31,80.314,80.291,80.291,11200000.0
2007-09-05 12:08:00,80.286,80.286,80.265,80.271,11200000.0
2007-09-05 12:09:00,80.26,80.273,80.258,80.269,13800000.0
2007-09-05 12:10:00,80.27,80.277,80.253,80.253,11200000.0
2007-09-05 12:11:00,80.249,80.253,80.244,80.251,12800000.0
2007-09-05 12:12:00,80.246,80.256,80.246,80.251,11200000.0
2007-09-05 12:13:00,80.252,80.255,80.241,80.246,11200000.0
2007-09-05 12:14:00,80.267,80.274,80.262,80.268,12800000.0
2007-09-05 12:15:00,80.266,80.266,80.256,80.259,12800000.0
2007-09-05 12:16:00,80.252,80.274,80.252,80.274,12800000.0
2007-09-05 12:17:00,80.283,80.326,80.253,80.326,17600000.0
2007-09-05 12:18:00,80.318,80.339,80.318,80.335,15400000.0
2007-09-05 12:19:00,80.339,80.339,80.312,80.335,13200000.0
2007-09-05 12:20:00,80.32,80.328,80.316,80.321,14400000.0
2007-09-05 12:21:00,80.323,80.331,80.313,80.325,16000000.0
2007-09-05 12:22:00,80.325,80.349,80.316,80.349,16000000.0
2007-09-05 12:23:00,80.376,80.376,80.341,80.356,14400000.0
2007-09-05 12:24:00,80.356,80.36,80.335,80.335,12800000.0
2007-09-05 12:25:00,80.347,80.347,80.321,80.321,11200000.0
2007-09-05 12:26:00,80.318,80.324,80.314,80.321,11200000.0
2007-09-05 12:27:00,80.315,80.336,80.315,80.336,11200000.0
2007-09-05 12:28:00,80.336,80.347,80.318,80.318,12800000.0
2007-09-05 12:29:00,80.306,80.306,80.288,80.293,17400000.0
2007-09-05 12:30:00,80.291,80.291,80.248,80.248,17600000.0
2007-09-05 12:31:00,80.255,80.275,80.255,80.275,12800000.0
2007-09-05 12:32:00,80.276,80.304,80.276,80.297,12800000.0
2007-09-05 12:33:00,80.294,80.299,80.282,80.282,13800000.0
2007-09-05 12:34:00,80.285,80.291,80.27,80.273,12800000.0
2007-09-05 12:35:00,80.27,80.273,80.263,80.273,11200000.0
2007-09-05 12:36:00,80.27,80.286,80.268,80.286,11200000.0
2007-09-05 12:37:00,80.278,80.289,80.263,80.266,11200000.0
2007-09-05 12:38:00,80.276,80.276,80.162,80.251,17600000.0
2007-09-05 12:39:00,80.216,80.229,80.216,80.221,16000000.0
2007-09-05 12:40:00,80.205,80.217,80.193,80.217,16000000.0
2007-09-05 12:41:00,80.206,80.211,80.196,80.196,12200000.0
2007-09-05 12:42:00,80.201,80.253,80.201,80.253,14400000.0
2007-09-05 12:43:00,80.247,80.252,80.244,80.252,12800000.0
2007-09-05 12:44:00,80.262,80.28,80.255,80.265,17000000.0
2007-09-05 12:45:00,80.262,80.262,80.239,80.241,16000000.0
2007-09-05 12:46:00,80.218,80.22,80.197,80.197,12800000.0
2007-09-05 12:47:00,80.205,80.215,80.196,80.211,12800000.0
2007-09-05 12:48:00,80.206,80.206,80.155,80.155,11200000.0
2007-09-05 12:49:00,80.171,80.18,80.162,80.18,15400000.0
2007-09-05 12:50:00,80.189,80.189,80.163,80.163,14400000.0
2007-09-05 12:51:00,80.151,80.173,80.151,80.173,11200000.0
2007-09-05 12:52:00,80.163,80.163,80.144,80.146,11200000.0
2007-09-05 12:53:00,80.113,80.156,80.113,80.156,10600000.0
2007-09-05 12:54:00,80.169,80.169,80.153,80.153,12800000.0
2007-09-05 12:55:00,80.151,80.159,80.151,80.158,16400000.0
2007-09-05 12:56:00,80.152,80.152,80.136,80.138,11200000.0
2007-09-05 12:57:00,80.144,80.173,80.144,80.173,11200000.0
2007-09-05 12:58:00,80.177,80.185,80.173,80.173,18000000.0
2007-09-05 12:59:00,80.152,80.155,80.138,80.144,16000000.0
2007-09-05 13:00:00,80.137,80.145,80.13,80.145,12800000.0
2007-09-05 13:01:00,80.137,80.137,80.117,80.12,14400000.0
2007-09-05 13:02:00,80.09,80.09,80.05,80.05,12800000.0
2007-09-05 13:03:00,80.034,80.046,80.027,80.031,16000000.0
2007-09-05 13:04:00,80.017,80.029,80.017,80.029,11200000.0
2007-09-05 13:05:00,80.04,80.058,80.034,80.038,12800000.0
2007-09-05 13:06:00,80.042,80.08,80.04,80.08,11200000.0
2007-09-05 13:07:00,80.082,80.082,80.072,80.072,14400000.0
2007-09-05 13:08:00,80.074,80.074,80.055,80.068,17600000.0
2007-09-05 13:09:00,80.042,80.061,80.04,80.055,12800000.0
2007-09-05 13:10:00,80.059,80.059,80.043,80.043,16000000.0
2007-09-05 13:11:00,80.08,80.085,80.075,80.077,11200000.0
2007-09-05 13:12:00,80.101,80.137,80.101,80.137,12800000.0
2007-09-05 13:13:00,80.137,80.149,80.129,80.149,17600000.0
2007-09-05 13:14:00,80.166,80.174,80.164,80.166,12800000.0
2007-09-05 13:15:00,80.178,80.178,80.154,80.171,12800000.0
2007-09-05 13:16:00,80.156,80.158,80.137,80.138,17600000.0
2007-09-05 13:17:00,80.117,80.125,80.117,80.119,12800000.0
2007-09-05 13:18:00,80.118,80.139,80.118,80.139,11200000.0
2007-09-05 13:19:00,80.136,80.136,80.128,80.134,16000000.0
2007-09-05 13:20:00,80.127,80.174,80.127,80.174,17600000.0
2007-09-05 13:21:00,80.166,80.166,80.157,80.158,11200000.0
2007-09-05 13:22:00,80.162,80.166,80.115,80.115,12800000.0
2007-09-05 13:23:00,80.097,80.097,80.052,80.052,12800000.0
2007-09-05 13:24:00,80.032,80.036,80.008,80.008,11200000.0
2007-09-05 13:25:00,80.011,80.013,80.0,80.0,18000000.0
2007-09-05 13:26:00,80.012,80.025,80.006,80.016,17600000.0
2007-09-05 13:27:00,80.013,80.019,80.013,80.019,12800000.0
2007-09-05 13:28:00,80.031,80.031,79.937,80.024,16000000.0
2007-09-05 13:29:00,79.999,80.011,79.918,79.994,10600000.0
2007-09-05 13:30:00,79.987,79.987,79.969,79.969,12800000.0
2007-09-05 13:31:00,79.967,79.97,79.967,79.967,11200000.0
2007-09-05 13:32:00,79.949,79.987,79.947,79.987,11200000.0
2007-09-05 13:33:00,80.019,80.019,79.999,79.999,19200000.0
2007-09-05 13:34:00,80.003,80.008,80.003,80.006,12800000.0
2007-09-05 13:35:00,80.004,80.017,80.004,80.017,36800000.0
2007-09-05 13:36:00,80.015,80.019,80.013,80.019,17600000.0
2007-09-05 13:37:00,80.02,80.032,80.018,80.032,14400000.0
2007-09-05 13:38:00,80.022,80.022,80.003,80.007,33600000.0
2007-09-05 13:39:00,80.018,80.018,80.006,80.006,14800000.0
2007-09-05 13:40:00,80.012,80.012,79.999,80.008,40000000.0
2007-09-05 13:41:00,79.999,79.999,79.983,79.983,16000000.0
2007-09-05 13:42:00,79.976,79.994,79.976,79.986,11200000.0
2007-09-05 13:43:00,80.002,80.009,79.997,80.001,27200000.0
2007-09-05 13:44:00,79.996,79.996,79.984,79.989,33600000.0
2007-09-05 13:45:00,79.995,80.007,79.994,79.998,20800000.0
2007-09-05 13:46:00,80.007,80.018,79.995,79.997,24000000.0
2007-09-05 13:47:00,79.994,80.006,79.994,79.996,12800000.0
2007-09-05 13:48:00,80.01,80.038,80.01,80.035,12800000.0
2007-09-05 13:49:00,80.039,80.039,80.031,80.034,18000000.0
2007-09-05 13:50:00,80.023,80.023,79.985,79.985,11200000.0
2007-09-05 13:51:00,79.984,79.988,79.983,79.988,24000000.0
2007-09-05 13:52:00,79.984,79.995,79.984,79.987,12800000.0
2007-09-05 13:53:00,79.987,79.99,79.98,79.989,17600000.0
2007-09-05 13:54:00,79.991,79.993,79.988,79.992,25600000.0
2007-09-05 13:55:00,80.006,80.014,80.005,80.011,14400000.0
2007-09-05 13:56:00,80.015,80.024,80.008,80.018,14400000.0
2007-09-05 13:57:00,80.017,80.017,79.995,80.002,28800000.0
2007-09-05 13:58:00,79.998,79.998,79.979,79.982,14400000.0
2007-09-05 13:59:00,79.991,80.007,79.986,80.007,32000000.0
2007-09-05 14:00:00,80.029,80.048,80.029,80.048,48000000.0
2007-09-05 14:01:00,80.06,80.06,80.036,80.041,31400000.0
2007-09-05 14:02:00,80.032,80.04,80.032,80.04,14400000.0
2007-09-05 14:03:00,80.046,80.066,80.044,80.066,14400000.0
2007-09-05 14:04:00,80.066,80.069,80.063,80.065,11200000.0
2007-09-05 14:05:00,80.069,80.069,80.042,80.043,24000000.0
2007-09-05 14:06:00,80.022,80.022,80.001,80.009,36800000.0
2007-09-05 14:07:00,80.028,80.046,80.028,80.041,40000000.0
2007-09-05 14:08:00,80.045,80.047,80.007,80.007,16000000.0
2007-09-05 14:09:00,80.004,80.007,79.989,80.006,33400000.0
2007-09-05 14:10:00,80.005,80.007,79.999,80.002,33600000.0
2007-09-05 14:11:00,79.976,79.976,79.95,79.968,14400000.0
2007-09-05 14:12:00,79.947,79.947,79.908,79.908,27200000.0
2007-09-05 14:13:00,79.951,79.955,79.944,79.955,14800000.0
2007-09-05 14:14:00,79.953,79.953,79.938,79.938,12800000.0
2007-09-05 14:15:00,79.946,79.946,79.898,79.898,29200000.0
2007-09-05 14:16:00,79.876,79.876,79.806,79.806,25600000.0
2007-09-05 14:17:00,79.747,79.747,79.675,79.697,12800000.0
2007-09-05 14:18:00,79.738,79.738,79.701,79.701,16000000.0
2007-09-05 14:19:00,79.695,79.703,79.67,79.67,12200000.0
2007-09-05 14:20:00,79.637,79.649,79.635,79.635,25600000.0
2007-09-05 14:21:00,79.605,79.605,79.553,79.553,28800000.0
2007-09-05 14:22:00,79.555,79.555,79.525,79.525,23400000.0
2007-09-05 14:23:00,79.536,79.546,79.508,79.508,48400000.0
2007-09-05 14:24:00,79.529,79.542,79.517,79.542,12800000.0
2007-09-05 14:25:00,79.531,79.531,79.505,79.505,12800000.0
2007-09-05 14:26:00,79.506,79.524,79.496,79.524,12800000.0
2007-09-05 14:27:00,79.539,79.573,79.539,79.573,17600000.0
2007-09-05 14:28:00,79.584,79.584,79.537,79.537,11200000.0
2007-09-05 14:29:00,79.559,79.559,79.541,79.541,36800000.0
2007-09-05 14:30:00,79.529,79.529,79.509,79.509,22400000.0
2007-09-05 14:31:00,79.494,79.494,79.476,79.477,20800000.0
2007-09-05 14:32:00,79.448,79.448,79.416,79.416,40000000.0
2007-09-05 14:33:00,79.426,79.426,79.392,79.405,23400000.0
2007-09-05 14:34:00,79.422,79.478,79.422,79.478,33600000.0
2007-09-05 14:35:00,79.505,79.515,79.496,79.496,14400000.0
2007-09-05 14:36:00,79.528,79.555,79.528,79.555,12800000.0
2007-09-05 14:37:00,79.539,79.539,79.517,79.517,11200000.0
2007-09-05 14:38:00,79.498,79.499,79.491,79.493,56000000.0
2007-09-05 14:39:00,79.487,79.5,79.474,79.5,12800000.0
2007-09-05 14:40:00,79.493,79.538,79.493,79.533,14400000.0
2007-09-05 14:41:00,79.558,79.558,79.545,79.554,55800000.0
2007-09-05 14:42:00,79.558,79.558,79.539,79.539,12800000.0
2007-09-05 14:43:00,79.545,79.574,79.545,79.573,25600000.0
2007-09-05 14:44:00,79.592,79.592,79.575,79.58,11200000.0
2007-09-05 14:45:00,79.598,79.655,79.598,79.655,11200000.0
2007-09-05 14:46:00,79.657,79.676,79.657,79.676,11200000.0
2007-09-05 14:47:00,79.669,79.709,79.669,79.709,16000000.0
2007-09-05 14:48:00,79.735,79.757,79.734,79.757,19200000.0
2007-09-05 14:49:00,79.753,79.753,79.704,79.713,32000000.0
2007-09-05 14:50:00,79.688,79.688,79.675,79.68,28800000.0
2007-09-05 14:51:00,79.666,79.674,79.646,79.646,31800000.0
2007-09-05 14:52:00,79.649,79.656,79.649,79.656,12800000.0
2007-09-05 14:53:00,79.657,79.68,79.656,79.68,17600000.0
2007-09-05 14:54:00,79.714,79.742,79.714,79.742,12800000.0
2007-09-05 14:55:00,79.734,79.735,79.699,79.713,16000000.0
2007-09-05 14:56:00,79.703,79.703,79.681,79.685,12800000.0
2007-09-05 14:57:00,79.697,79.697,79.68,79.68,12800000.0
2007-09-05 14:58:00,79.698,79.698,79.646,79.646,17600000.0
2007-09-05 14:59:00,79.636,79.64,79.623,79.64,16000000.0
2007-09-05 15:00:00,79.653,79.658,79.645,79.648,13800000.0
2007-09-05 15:01:00,79.628,79.631,79.611,79.628,12800000.0
2007-09-05 15:02:00,79.638,79.66,79.631,79.66,27200000.0
2007-09-05 15:03:00,79.665,79.674,79.661,79.672,13200000.0
2007-09-05 15:04:00,79.675,79.675,79.662,79.666,24400000.0
2007-09-05 15:05:00,79.663,79.667,79.657,79.665,11200000.0
2007-09-05 15:06:00,79.675,79.727,79.675,79.727,11200000.0
2007-09-05 15:07:00,79.771,79.784,79.771,79.784,25600000.0
2007-09-05 15:08:00,79.782,79.782,79.747,79.747,22400000.0
2007-09-05 15:09:00,79.724,79.727,79.675,79.675,16000000.0
2007-09-05 15:10:00,79.698,79.698,79.641,79.641,40000000.0
2007-09-05 15:11:00,79.637,79.683,79.637,79.683,32000000.0
2007-09-05 15:12:00,79.681,79.705,79.681,79.705,8000000.0
2007-09-05 15:13:00,79.717,79.722,79.708,79.717,44800000.0
2007-09-05 15:14:00,79.717,79.717,79.708,79.711,35200000.0
2007-09-05 15:15:00,79.725,79.725,79.698,79.725,22400000.0
2007-09-05 15:16:00,79.732,79.739,79.724,79.725,37200000.0
2007-09-05 15:17:00,79.71,79.71,79.667,79.667,22400000.0
2007-09-05 15:18:00,79.667,79.67,79.645,79.646,22400000.0
2007-09-05 15:19:00,79.647,79.652,79.646,79.652,16000000.0
2007-09-05 15:20:00,79.657,79.669,79.65,79.669,24000000.0
2007-09-05 15:21:00,79.674,79.699,79.667,79.699,13800000.0
2007-09-05 15:22:00,79.699,79.739,79.696,79.739,14400000.0
2007-09-05 15:23:00,79.759,79.801,79.759,79.801,48400000.0
2007-09-05 15:24:00,79.81,79.818,79.803,79.811,25600000.0
2007-09-05 15:25:00,79.813,79.815,79.786,79.786,27200000.0
2007-09-05 15:26:00,79.784,79.784,79.774,79.78,39400000.0
2007-09-05 15:27:00,79.785,79.785,79.772,79.783,28800000.0
2007-09-05 15:28:00,79.762,79.77,79.742,79.742,70400000.0
2007-09-05 15:29:00,79.749,79.749,79.65,79.746,46400000.0
2007-09-05 15:30:00,79.677,79.771,79.608,79.632,115200000.0
2007-09-05 15:31:00,79.719,79.726,79.697,79.697,60800000.0
2007-09-05 15:32:00,79.69,79.727,79.69,79.727,30800000.0
2007-09-05 15:33:00,79.73,79.769,79.73,79.769,30400000.0
2007-09-05 15:34:00,79.783,79.799,79.768,79.797,22400000.0
2007-09-05 15:35:00,79.803,79.885,79.8,79.885,33600000.0
2007-09-05 15:36:00,79.883,79.895,79.855,79.855,32400000.0
2007-09-05 15:37:00,79.847,79.86,79.841,79.86,30400000.0
2007-09-05 15:38:00,79.854,79.854,79.838,79.838,59200000.0
2007-09-05 15:39:00,79.817,79.818,79.808,79.808,36800000.0
2007-09-05 15:40:00,79.824,79.824,79.808,79.81,35200000.0
2007-09-05 15:41:00,79.802,79.802,79.757,79.757,25600000.0
2007-09-05 15:42:00,79.734,79.734,79.683,79.683,43200000.0
2007-09-05 15:43:00,79.656,79.661,79.65,79.65,27200000.0
2007-09-05 15:44:00,79.643,79.67,79.643,79.67,27200000.0
2007-09-05 15:45:00,79.697,79.704,79.686,79.704,16000000.0
2007-09-05 15:46:00,79.719,79.743,79.708,79.743,13800000.0
2007-09-05 15:47:00,79.736,79.76,79.723,79.76,30400000.0
2007-09-05 15:48:00,79.75,79.77,79.75,79.767,27200000.0
2007-09-05 15:49:00,79.772,79.772,79.732,79.735,11600000.0
2007-09-05 15:50:00,79.743,79.744,79.73,79.741,11200000.0
2007-09-05 15:51:00,79.759,79.774,79.749,79.763,43600000.0
2007-09-05 15:52:00,79.764,79.769,79.756,79.756,20800000.0
2007-09-05 15:53:00,79.738,79.738,79.7,79.708,24000000.0
2007-09-05 15:54:00,79.694,79.704,79.694,79.702,28800000.0
2007-09-05 15:55:00,79.722,79.728,79.717,79.723,23400000.0
2007-09-05 15:56:00,79.709,79.709,79.655,79.655,51200000.0
2007-09-05 15:57:00,79.617,79.619,79.6,79.6,12800000.0
2007-09-05 15:58:00,79.607,79.621,79.601,79.601,19200000.0
2007-09-05 15:59:00,79.598,79.599,79.568,79.568,36800000.0
2007-09-05 16:00:00,79.488,79.488,79.343,79.343,50600000.0
2007-09-05 16:01:00,79.334,79.334,79.285,79.304,42000000.0
2007-09-05 16:02:00,79.234,79.234,79.208,79.227,22400000.0
2007-09-05 16:03:00,79.203,79.203,79.16,79.16,64000000.0
2007-09-05 16:04:00,79.174,79.244,79.174,79.244,44800000.0
2007-09-05 16:05:00,79.272,79.276,79.211,79.211,48400000.0
2007-09-05 16:06:00,79.202,79.222,79.191,79.191,35600000.0
2007-09-05 16:07:00,79.167,79.198,79.167,79.198,31800000.0
2007-09-05 16:08:00,79.193,79.254,79.193,79.254,44800000.0
2007-09-05 16:09:00,79.266,79.274,79.247,79.247,44800000.0
2007-09-05 16:10:00,79.229,79.251,79.221,79.251,41600000.0
2007-09-05 16:11:00,79.269,79.282,79.25,79.25,14800000.0
2007-09-05 16:12:00,79.202,79.202,79.175,79.184,56000000.0
2007-09-05 16:13:00,79.228,79.276,79.228,79.247,11200000.0
2007-09-05 16:14:00,79.22,79.256,79.22,79.227,49600000.0
2007-09-05 16:15:00,79.245,79.257,79.241,79.243,59200000.0
2007-09-05 16:16:00,79.24,79.251,79.227,79.234,17600000.0
2007-09-05 16:17:00,79.238,79.248,79.219,79.22,38400000.0
2007-09-05 16:18:00,79.26,79.288,79.26,79.288,37800000.0
2007-09-05 16:19:00,79.303,79.311,79.29,79.311,22400000.0
2007-09-05 16:20:00,79.299,79.299,79.282,79.295,11200000.0
2007-09-05 16:21:00,79.298,79.306,79.239,79.239,26600000.0
2007-09-05 16:22:00,79.218,79.218,79.139,79.139,41600000.0
2007-09-05 16:23:00,79.128,79.15,79.128,79.136,43200000.0
2007-09-05 16:24:00,79.145,79.146,79.131,79.144,17600000.0
2007-09-05 16:25:00,79.144,79.162,79.137,79.162,33600000.0
2007-09-05 16:26:00,79.177,79.177,79.168,79.176,17600000.0
2007-09-05 16:27:00,79.178,79.195,79.171,79.195,35200000.0
2007-09-05 16:28:00,79.21,79.258,79.21,79.258,27200000.0
2007-09-05 16:29:00,79.273,79.284,79.271,79.278,11200000.0
2007-09-05 16:30:00,79.304,79.33,79.304,79.33,43200000.0
2007-09-05 16:31:00,79.351,79.362,79.331,79.331,41600000.0
2007-09-05 16:32:00,79.297,79.306,79.293,79.306,13200000.0
2007-09-05 16:33:00,79.299,79.303,79.262,79.267,27200000.0
2007-09-05 16:34:00,79.245,79.245,79.227,79.229,35200000.0
2007-09-05 16:35:00,79.227,79.231,79.218,79.218,52800000.0
2007-09-05 16:36:00,79.213,79.213,79.171,79.18,51200000.0
2007-09-05 16:37:00,79.204,79.234,79.204,79.223,41000000.0
2007-09-05 16:38:00,79.212,79.212,79.199,79.2,39400000.0
2007-09-05 16:39:00,79.188,79.188,79.129,79.178,35200000.0
2007-09-05 16:40:00,79.183,79.206,79.182,79.189,56000000.0
2007-09-05 16:41:00,79.205,79.219,79.202,79.219,74000000.0
2007-09-05 16:42:00,79.204,79.204,79.183,79.195,54800000.0
2007-09-05 16:43:00,79.198,79.209,79.181,79.181,17600000.0
2007-09-05 16:44:00,79.186,79.186,79.177,79.179,10600000.0
2007-09-05 16:45:00,79.161,79.169,79.16,79.166,57600000.0
2007-09-05 16:46:00,79.177,79.203,79.177,79.196,12800000.0
2007-09-05 16:47:00,79.201,79.201,79.168,79.168,70400000.0
2007-09-05 16:48:00,79.155,79.177,79.151,79.177,52800000.0
2007-09-05 16:49:00,79.181,79.185,79.164,79.173,36800000.0
2007-09-05 16:50:00,79.169,79.19,79.164,79.164,75000000.0
2007-09-05 16:51:00,79.168,79.184,79.168,79.184,32000000.0
2007-09-05 16:52:00,79.19,79.203,79.179,79.203,46400000.0
2007-09-05 16:53:00,79.219,79.271,79.219,79.271,30400000.0
2007-09-05 16:54:00,79.279,79.281,79.263,79.281,11200000.0
2007-09-05 16:55:00,79.27,79.27,79.231,79.26,27200000.0
2007-09-05 16:56:00,79.272,79.28,79.266,79.269,36800000.0
2007-09-05 16:57:00,79.257,79.259,79.24,79.24,19200000.0
2007-09-05 16:58:00,79.256,79.301,79.256,79.301,12800000.0
2007-09-05 16:59:00,79.311,79.34,79.311,79.34,51200000.0
2007-09-05 17:00:00,79.305,79.305,79.259,79.264,49000000.0
2007-09-05 17:01:00,79.258,79.271,79.255,79.255,40000000.0
2007-09-05 17:02:00,79.239,79.252,79.226,79.252,33600000.0
2007-09-05 17:03:00,79.254,79.254,79.221,79.229,44800000.0
2007-09-05 17:04:00,79.221,79.222,79.173,79.173,41600000.0
2007-09-05 17:05:00,79.15,79.15,79.14,79.142,54400000.0
2007-09-05 17:06:00,79.152,79.161,79.145,79.154,59000000.0
2007-09-05 17:07:00,79.155,79.157,79.142,79.157,35200000.0
2007-09-05 17:08:00,79.177,79.216,79.177,79.216,68800000.0
2007-09-05 17:09:00,79.227,79.248,79.222,79.222,59600000.0
2007-09-05 17:10:00,79.201,79.205,79.19,79.192,25600000.0
2007-09-05 17:11:00,79.187,79.238,79.187,79.238,37800000.0
2007-09-05 17:12:00,79.224,79.225,79.185,79.187,25000000.0
2007-09-05 17:13:00,79.186,79.199,79.186,79.189,28800000.0
2007-09-05 17:14:00,79.208,79.253,79.208,79.253,22800000.0
2007-09-05 17:15:00,79.258,79.263,79.245,79.263,19200000.0
2007-09-05 17:16:00,79.268,79.268,79.252,79.252,17600000.0
2007-09-05 17:17:00,79.246,79.27,79.246,79.269,38400000.0
2007-09-05 17:18:00,79.282,79.301,79.276,79.301,57800000.0
2007-09-05 17:19:00,79.307,79.344,79.307,79.344,24400000.0
2007-09-05 17:20:00,79.37,79.372,79.345,79.362,16000000.0
2007-09-05 17:21:00,79.363,79.363,79.334,79.334,28800000.0
2007-09-05 17:22:00,79.318,79.318,79.303,79.303,19200000.0
2007-09-05 17:23:00,79.31,79.316,79.302,79.305,11200000.0
2007-09-05 17:24:00,79.294,79.303,79.288,79.296,12800000.0
2007-09-05 17:25:00,79.303,79.311,79.301,79.301,17600000.0
2007-09-05 17:26:00,79.293,79.293,79.276,79.283,35200000.0
2007-09-05 17:27:00,79.281,79.284,79.274,79.282,46400000.0
2007-09-05 17:28:00,79.27,79.27,79.258,79.26,32000000.0
2007-09-05 17:29:00,79.263,79.271,79.253,79.263,27200000.0
2007-09-05 17:30:00,79.258,79.261,79.204,79.204,17600000.0
2007-09-05 17:31:00,79.191,79.202,79.19,79.195,87400000.0
2007-09-05 17:32:00,79.21,79.225,79.201,79.201,52800000.0
2007-09-05 17:33:00,79.216,79.224,79.216,79.22,36800000.0
2007-09-05 17:34:00,79.214,79.229,79.211,79.216,64000000.0
2007-09-05 17:35:00,79.216,79.216,79.19,79.19,43200000.0
2007-09-05 17:36:00,79.175,79.185,79.168,79.168,33600000.0
2007-09-05 17:37:00,79.164,79.169,79.148,79.168,16000000.0
2007-09-05 17:38:00,79.189,79.2,79.187,79.187,35600000.0
2007-09-05 17:39:00,79.171,79.175,79.155,79.163,16000000.0
2007-09-05 17:40:00,79.157,79.189,79.157,79.185,76000000.0
2007-09-05 17:41:00,79.188,79.195,79.18,79.195,12800000.0
2007-09-05 17:42:00,79.192,79.234,79.192,79.234,12800000.0
2007-09-05 17:43:00,79.233,79.262,79.227,79.262,17600000.0
2007-09-05 17:44:00,79.277,79.318,79.277,79.318,30400000.0
2007-09-05 17:45:00,79.314,79.319,79.266,79.297,30800000.0
2007-09-05 17:46:00,79.305,79.324,79.305,79.316,41600000.0
2007-09-05 17:47:00,79.32,79.32,79.298,79.307,57600000.0
2007-09-05 17:48:00,79.305,79.312,79.293,79.294,57600000.0
2007-09-05 17:49:00,79.31,79.314,79.302,79.305,46400000.0
2007-09-05 17:50:00,79.301,79.304,79.273,79.273,12800000.0
2007-09-05 17:51:00,79.273,79.29,79.273,79.273,49600000.0
2007-09-05 17:52:00,79.262,79.287,79.262,79.287,43600000.0
2007-09-05 17:53:00,79.293,79.303,79.283,79.303,33600000.0
2007-09-05 17:54:00,79.307,79.314,79.305,79.307,38800000.0
2007-09-05 17:55:00,79.315,79.353,79.315,79.353,40000000.0
2007-09-05 17:56:00,79.365,79.381,79.365,79.373,44200000.0
2007-09-05 17:57:00,79.387,79.416,79.387,79.416,37200000.0
2007-09-05 17:58:00,79.373,79.393,79.373,79.373,17600000.0
2007-09-05 17:59:00,79.388,79.398,79.385,79.398,62400000.0
2007-09-05 18:00:00,79.403,79.403,79.385,79.389,51600000.0
2007-09-05 18:01:00,79.374,79.383,79.36,79.36,32000000.0
2007-09-05 18:02:00,79.359,79.379,79.359,79.373,24000000.0
2007-09-05 18:03:00,79.376,79.382,79.368,79.382,36800000.0
2007-09-05 18:04:00,79.382,79.382,79.369,79.369,33600000.0
2007-09-05 18:05:00,79.374,79.388,79.368,79.368,12800000.0
2007-09-05 18:06:00,79.353,79.376,79.353,79.376,30800000.0
2007-09-05 18:07:00,79.381,79.381,79.369,79.369,10600000.0
2007-09-05 18:08:00,79.353,79.354,79.334,79.34,85200000.0
2007-09-05 18:09:00,79.341,79.355,79.339,79.355,33600000.0
2007-09-05 18:10:00,79.356,79.376,79.348,79.376,16000000.0
2007-09-05 18:11:00,79.382,79.398,79.382,79.398,12800000.0
2007-09-05 18:12:00,79.397,79.403,79.396,79.403,12800000.0
2007-09-05 18:13:00,79.401,79.435,79.401,79.435,26600000.0
2007-09-05 18:14:00,79.471,79.473,79.462,79.462,19200000.0
2007-09-05 18:15:00,79.482,79.497,79.482,79.495,29800000.0
2007-09-05 18:16:00,79.502,79.514,79.502,79.512,56000000.0
2007-09-05 18:17:00,79.494,79.513,79.494,79.5,42600000.0
2007-09-05 18:18:00,79.487,79.487,79.472,79.482,30400000.0
2007-09-05 18:19:00,79.469,79.473,79.464,79.464,46200000.0
2007-09-05 18:20:00,79.455,79.47,79.455,79.47,43200000.0
2007-09-05 18:21:00,79.493,79.498,79.489,79.493,12800000.0
2007-09-05 18:22:00,79.504,79.517,79.504,79.507,33600000.0
2007-09-05 18:23:00,79.509,79.509,79.496,79.5,46400000.0
2007-09-05 18:24:00,79.528,79.557,79.528,79.557,52200000.0
2007-09-05 18:25:00,79.575,79.631,79.569,79.631,34000000.0
2007-09-05 18:26:00,79.652,79.673,79.651,79.673,30800000.0
2007-09-05 18:27:00,79.672,79.688,79.672,79.68,33000000.0
2007-09-05 18:28:00,79.658,79.66,79.643,79.643,12800000.0
2007-09-05 18:29:00,79.64,79.649,79.632,79.649,26000000.0
2007-09-05 18:30:00,79.676,79.68,79.662,79.665,36800000.0
2007-09-05 18:31:00,79.648,79.677,79.646,79.677,11200000.0
2007-09-05 18:32:00,79.664,79.664,79.618,79.618,70400000.0
2007-09-05 18:33:00,79.612,79.612,79.58,79.586,32000000.0
2007-09-05 18:34:00,79.581,79.599,79.581,79.599,19200000.0
2007-09-05 18:35:00,79.594,79.597,79.581,79.581,43200000.0
2007-09-05 18:36:00,79.59,79.59,79.579,79.589,69200000.0
2007-09-05 18:37:00,79.583,79.591,79.583,79.586,36800000.0
2007-09-05 18:38:00,79.576,79.586,79.571,79.576,49600000.0
2007-09-05 18:39:00,79.576,79.576,79.565,79.568,75600000.0
2007-09-05 18:40:00,79.567,79.578,79.565,79.578,66000000.0
2007-09-05 18:41:00,79.581,79.581,79.565,79.568,71400000.0
2007-09-05 18:42:00,79.551,79.551,79.537,79.54,78400000.0
2007-09-05 18:43:00,79.542,79.549,79.542,79.549,49600000.0
2007-09-05 18:44:00,79.549,79.555,79.549,79.554,30800000.0
2007-09-05 18:45:00,79.544,79.545,79.524,79.545,12800000.0
2007-09-05 18:46:00,79.566,79.572,79.56,79.564,12800000.0
2007-09-05 18:47:00,79.549,79.553,79.537,79.541,14400000.0
2007-09-05 18:48:00,79.54,79.545,79.529,79.529,28200000.0
2007-09-05 18:49:00,79.528,79.533,79.522,79.533,24000000.0
2007-09-05 18:50:00,79.552,79.559,79.547,79.551,45800000.0
2007-09-05 18:51:00,79.545,79.546,79.53,79.546,12800000.0
2007-09-05 18:52:00,79.542,79.543,79.534,79.534,19200000.0
2007-09-05 18:53:00,79.525,79.531,79.513,79.513,30400000.0
2007-09-05 18:54:00,79.52,79.533,79.518,79.533,19200000.0
2007-09-05 18:55:00,79.536,79.54,79.527,79.538,22800000.0
2007-09-05 18:56:00,79.538,79.538,79.524,79.526,16000000.0
2007-09-05 18:57:00,79.523,79.547,79.523,79.547,19200000.0
2007-09-05 18:58:00,79.55,79.555,79.547,79.554,32000000.0
2007-09-05 18:59:00,79.55,79.556,79.549,79.554,31800000.0
2007-09-05 19:00:00,79.546,79.552,79.538,79.552,14400000.0
2007-09-05 19:01:00,79.563,79.61,79.563,79.607,19200000.0
2007-09-05 19:02:00,79.622,79.628,79.606,79.606,43600000.0
2007-09-05 19:03:00,79.613,79.613,79.592,79.6,14400000.0
2007-09-05 19:04:00,79.595,79.595,79.575,79.575,17600000.0
2007-09-05 19:05:00,79.566,79.572,79.55,79.572,22400000.0
2007-09-05 19:06:00,79.584,79.584,79.568,79.57,56000000.0
2007-09-05 19:07:00,79.551,79.597,79.551,79.597,35200000.0
2007-09-05 19:08:00,79.588,79.588,79.557,79.557,22400000.0
2007-09-05 19:09:00,79.55,79.567,79.55,79.564,12800000.0
2007-09-05 19:10:00,79.555,79.559,79.52,79.52,17000000.0
2007-09-05 19:11:00,79.518,79.518,79.504,79.506,11200000.0
2007-09-05 19:12:00,79.514,79.528,79.513,79.528,24000000.0
2007-09-05 19:13:00,79.509,79.509,79.458,79.458,12800000.0
2007-09-05 19:14:00,79.439,79.439,79.418,79.418,12800000.0
2007-09-05 19:15:00,79.379,79.409,79.379,79.409,16000000.0
2007-09-05 19:16:00,79.42,79.435,79.415,79.423,12800000.0
2007-09-05 19:17:00,79.433,79.44,79.43,79.434,14400000.0
2007-09-05 19:18:00,79.425,79.432,79.421,79.421,32000000.0
2007-09-05 19:19:00,79.427,79.431,79.422,79.431,11200000.0
2007-09-05 19:20:00,79.421,79.425,79.413,79.424,14400000.0
2007-09-05 19:21:00,79.41,79.41,79.376,79.376,17600000.0
2007-09-05 19:22:00,79.353,79.353,79.321,79.336,14400000.0
2007-09-05 19:23:00,79.331,79.331,79.312,79.315,16000000.0
2007-09-05 19:24:00,79.304,79.313,79.301,79.308,48000000.0
2007-09-05 19:25:00,79.312,79.319,79.307,79.319,11200000.0
2007-09-05 19:26:00,79.307,79.335,79.307,79.335,41600000.0
2007-09-05 19:27:00,79.319,79.319,79.3,79.3,14400000.0
2007-09-05 19:28:00,79.282,79.282,79.26,79.269,13200000.0
2007-09-05 19:29:00,79.273,79.29,79.273,79.275,12800000.0
2007-09-05 19:30:00,79.266,79.266,79.254,79.265,11200000.0
2007-09-05 19:31:00,79.253,79.263,79.248,79.248,12800000.0
2007-09-05 19:32:00,79.244,79.247,79.238,79.244,11200000.0
2007-09-05 19:33:00,79.254,79.254,79.249,79.253,12200000.0
2007-09-05 19:34:00,79.257,79.257,79.242,79.253,12800000.0
2007-09-05 19:35:00,79.253,79.258,79.242,79.255,17600000.0
2007-09-05 19:36:00,79.261,79.261,79.243,79.25,16000000.0
2007-09-05 19:37:00,79.247,79.258,79.247,79.253,11600000.0
2007-09-05 19:38:00,79.27,79.283,79.27,79.283,11200000.0
2007-09-05 19:39:00,79.283,79.288,79.275,79.279,12800000.0
2007-09-05 19:40:00,79.266,79.285,79.266,79.282,11200000.0
2007-09-05 19:41:00,79.289,79.294,79.284,79.293,11200000.0
2007-09-05 19:42:00,79.287,79.296,79.286,79.289,11200000.0
2007-09-05 19:43:00,79.277,79.291,79.276,79.286,11200000.0
2007-09-05 19:44:00,79.274,79.274,79.256,79.272,11200000.0
2007-09-05 19:45:00,79.291,79.291,79.279,79.287,16000000.0
2007-09-05 19:46:00,79.277,79.282,79.271,79.273,11200000.0
2007-09-05 19:47:00,79.278,79.288,79.27,79.286,17600000.0
2007-09-05 19:48:00,79.278,79.284,79.271,79.274,13200000.0
2007-09-05 19:49:00,79.275,79.275,79.267,79.272,29800000.0
2007-09-05 19:50:00,79.27,79.275,79.27,79.275,12800000.0
2007-09-05 19:51:00,79.253,79.253,79.214,79.214,12800000.0
2007-09-05 19:52:00,79.206,79.225,79.2,79.225,16000000.0
2007-09-05 19:53:00,79.252,79.258,79.239,79.258,12200000.0
2007-09-05 19:54:00,79.256,79.259,79.249,79.249,12800000.0
2007-09-05 19:55:00,79.248,79.248,79.241,79.246,11200000.0
2007-09-05 19:56:00,79.252,79.253,79.234,79.234,15400000.0
2007-09-05 19:57:00,79.244,79.244,79.23,79.23,12800000.0
2007-09-05 19:58:00,79.21,79.21,79.198,79.198,11200000.0
2007-09-05 19:59:00,79.193,79.194,79.186,79.186,12800000.0
2007-09-05 20:00:00,79.203,79.229,79.203,79.22,17600000.0
2007-09-05 20:01:00,79.212,79.232,79.212,79.232,11200000.0
2007-09-05 20:02:00,79.239,79.239,79.189,79.189,17600000.0
2007-09-05 20:03:00,79.18,79.18,79.122,79.122,16000000.0
2007-09-05 20:04:00,79.074,79.074,79.032,79.032,30400000.0
2007-09-05 20:05:00,79.016,79.027,79.006,79.027,12800000.0
2007-09-05 20:06:00,79.041,79.067,79.041,79.06,11200000.0
2007-09-05 20:07:00,79.069,79.073,79.061,79.064,17000000.0
2007-09-05 20:08:00,79.052,79.052,79.026,79.026,38400000.0
2007-09-05 20:09:00,79.022,79.031,79.015,79.024,11200000.0
2007-09-05 20:10:00,79.011,79.033,79.011,79.029,8000000.0
2007-09-05 20:11:00,79.011,79.011,78.99,78.99,11200000.0
2007-09-05 20:12:00,78.982,78.99,78.97,78.97,11200000.0
2007-09-05 20:13:00,78.967,78.973,78.954,78.955,26600000.0
2007-09-05 20:14:00,78.96,78.965,78.9,78.957,14400000.0
2007-09-05 20:15:00,78.959,79.067,78.959,79.067,17600000.0
2007-09-05 20:16:00,79.07,79.07,79.018,79.018,28800000.0
2007-09-05 20:17:00,78.979,78.979,78.949,78.951,33600000.0
2007-09-05 20:18:00,78.949,78.96,78.941,78.954,11200000.0
2007-09-05 20:19:00,78.949,78.949,78.897,78.9,11200000.0
2007-09-05 20:20:00,78.91,78.911,78.894,78.905,19200000.0
2007-09-05 20:21:00,78.91,78.921,78.882,78.921,16000000.0
2007-09-05 20:22:00,78.928,78.961,78.928,78.961,14400000.0
2007-09-05 20:23:00,78.959,78.959,78.939,78.952,12800000.0
2007-09-05 20:24:00,78.937,78.937,78.921,78.921,16400000.0
2007-09-05 20:25:00,78.913,78.924,78.913,78.917,11200000.0
2007-09-05 20:26:00,78.881,78.881,78.861,78.866,16000000.0
2007-09-05 20:27:00,78.877,78.892,78.877,78.892,12800000.0
2007-09-05 20:28:00,78.913,78.913,78.887,78.901,11200000.0
2007-09-05 20:29:00,78.892,78.907,78.892,78.9,12800000.0
2007-09-05 20:30:00,78.913,78.973,78.913,78.973,27200000.0
2007-09-05 20:31:00,78.976,78.994,78.976,78.993,7400000.0
2007-09-05 20:32:00,79.002,79.004,78.976,78.976,11200000.0
2007-09-05 20:33:00,78.987,78.987,78.956,78.968,12800000.0
2007-09-05 20:34:00,78.961,78.961,78.938,78.942,11200000.0
2007-09-05 20:35:00,78.955,78.962,78.919,78.919,11200000.0
2007-09-05 20:36:00,78.908,78.913,78.898,78.905,16000000.0
2007-09-05 20:37:00,78.903,78.909,78.892,78.909,8000000.0
2007-09-05 20:38:00,78.909,78.935,78.909,78.934,12800000.0
2007-09-05 20:39:00,78.942,78.991,78.942,78.991,14400000.0
2007-09-05 20:40:00,79.014,79.014,78.996,79.006,11200000.0
2007-09-05 20:41:00,78.992,78.992,78.963,78.963,14400000.0
2007-09-05 20:42:00,78.951,78.951,78.935,78.937,11200000.0
2007-09-05 20:43:00,78.933,78.933,78.914,78.914,14400000.0
2007-09-05 20:44:00,78.905,78.917,78.894,78.917,8000000.0
2007-09-05 20:45:00,78.916,78.916,78.888,78.888,12800000.0
2007-09-05 20:46:00,78.886,78.896,78.886,78.891,14400000.0
2007-09-05 20:47:00,78.884,78.888,78.864,78.864,12200000.0
2007-09-05 20:48:00,78.859,78.859,78.844,78.859,17600000.0
2007-09-05 20:49:00,78.864,78.87,78.845,78.845,11200000.0
2007-09-05 20:50:00,78.867,78.876,78.865,78.872,13800000.0
2007-09-05 20:51:00,78.846,78.846,78.808,78.808,28800000.0
2007-09-05 20:52:00,78.798,78.804,78.786,78.786,11200000.0
2007-09-05 20:53:00,78.816,78.854,78.816,78.854,16000000.0
2007-09-05 20:54:00,78.861,78.874,78.861,78.874,11200000.0
2007-09-05 20:55:00,78.915,78.955,78.91,78.955,10600000.0
2007-09-05 20:56:00,78.951,78.951,78.94,78.94,8000000.0
2007-09-05 20:57:00,78.946,78.972,78.946,78.966,12800000.0
2007-09-05 20:58:00,78.982,78.999,78.982,78.992,15400000.0
2007-09-05 20:59:00,79.03,79.031,79.009,79.021,11200000.0
2007-09-05 21:00:00,79.036,79.036,79.005,79.021,17600000.0
2007-09-05 21:01:00,79.008,79.027,79.006,79.023,11200000.0
2007-09-05 21:02:00,79.016,79.016,79.003,79.003,16000000.0
2007-09-05 21:03:00,79.014,79.014,78.944,78.944,12800000.0
2007-09-05 21:04:00,78.943,78.948,78.938,78.948,16000000.0
2007-09-05 21:05:00,78.943,78.946,78.929,78.936,12800000.0
2007-09-05 21:06:00,78.934,78.937,78.933,78.936,11200000.0
2007-09-05 21:07:00,78.953,78.98,78.953,78.98,14400000.0
2007-09-05 21:08:00,78.99,79.004,78.989,79.003,16000000.0
2007-09-05 21:09:00,79.026,79.061,79.026,79.061,14400000.0
2007-09-05 21:10:00,79.022,79.033,79.021,79.021,12800000.0
2007-09-05 21:11:00,79.019,79.034,79.002,79.002,12800000.0
2007-09-05 21:12:00,78.97,78.983,78.966,78.983,12800000.0
2007-09-05 21:13:00,78.988,78.997,78.988,78.989,16000000.0
2007-09-05 21:14:00,78.986,79.005,78.981,79.004,12800000.0
2007-09-05 21:15:00,79.009,79.011,78.982,78.986,11200000.0
2007-09-05 21:16:00,78.963,78.967,78.921,78.921,19200000.0
2007-09-05 21:17:00,78.928,78.971,78.928,78.971,14400000.0
2007-09-05 21:18:00,78.99,78.996,78.99,78.996,11200000.0
2007-09-05 21:19:00,78.996,79.007,78.991,78.997,11200000.0
2007-09-05 21:20:00,78.968,78.999,78.968,78.995,14400000.0
2007-09-05 21:21:00,79.01,79.01,78.968,78.968,17600000.0
2007-09-05 21:22:00,78.953,78.953,78.936,78.942,8000000.0
2007-09-05 21:23:00,78.947,78.948,78.927,78.948,12800000.0
2007-09-05 21:24:00,78.973,78.984,78.97,78.97,11200000.0
2007-09-05 21:25:00,78.979,78.982,78.967,78.967,17600000.0
2007-09-05 21:26:00,78.962,78.965,78.948,78.965,9600000.0
2007-09-05 21:27:00,78.939,78.964,78.939,78.955,22400000.0
2007-09-05 21:28:00,78.968,78.976,78.957,78.974,11200000.0
2007-09-05 21:29:00,78.976,78.976,78.969,78.973,27200000.0
2007-09-05 21:30:00,78.979,78.997,78.978,78.997,12800000.0
2007-09-05 21:31:00,79.003,79.003,78.995,78.995,16000000.0
2007-09-05 21:32:00,78.984,78.991,78.972,78.991,14400000.0
2007-09-05 21:33:00,78.999,78.999,78.97,78.97,11200000.0
2007-09-05 21:34:00,78.971,78.989,78.971,78.98,17600000.0
2007-09-05 21:35:00,78.982,78.982,78.96,78.974,14400000.0
2007-09-05 21:36:00,78.978,78.985,78.974,78.985,11200000.0
2007-09-05 21:37:00,78.97,79.001,78.97,79.001,16000000.0
2007-09-05 21:38:00,78.989,79.009,78.902,78.902,12800000.0
2007-09-05 21:39:00,78.975,79.002,78.975,79.002,12800000.0
2007-09-05 21:40:00,79.01,79.033,79.007,79.033,11200000.0
2007-09-05 21:41:00,79.025,79.036,78.935,79.036,11200000.0
2007-09-05 21:42:00,79.073,79.08,79.056,79.065,14400000.0
2007-09-05 21:43:00,79.052,79.052,79.037,79.049,14400000.0
2007-09-05 21:44:00,79.045,79.049,79.036,79.049,13200000.0
2007-09-05 21:45:00,79.072,79.108,79.072,79.108,17600000.0
2007-09-05 21:46:00,79.137,79.181,79.137,79.181,14400000.0
2007-09-05 21:47:00,79.206,79.206,79.182,79.182,11200000.0
2007-09-05 21:48:00,79.171,79.177,79.163,79.177,16000000.0
2007-09-05 21:49:00,79.19,79.199,79.183,79.191,11200000.0
2007-09-05 21:50:00,79.197,79.205,79.19,79.19,12800000.0
2007-09-05 21:51:00,79.196,79.226,79.196,79.204,17600000.0
2007-09-05 21:52:00,79.215,79.232,79.215,79.219,11200000.0
2007-09-05 21:53:00,79.219,79.219,79.198,79.198,11200000.0
2007-09-05 21:54:00,79.188,79.188,79.154,79.154,11200000.0
2007-09-05 21:55:00,79.152,79.153,79.138,79.143,12800000.0
2007-09-05 21:56:00,79.133,79.133,79.09,79.09,12800000.0
2007-09-05 21:57:00,79.08,79.083,79.07,79.07,17600000.0
2007-09-05 21:58:00,79.057,79.071,79.057,79.071,17600000.0
2007-09-05 21:59:00,79.072,79.072,79.052,79.052,12800000.0
2007-09-05 22:00:00,79.053,79.058,79.048,79.058,17600000.0
2007-09-05 22:01:00,79.054,79.075,79.054,79.075,11200000.0
2007-09-05 22:02:00,79.105,79.124,79.105,79.124,3200000.0
2007-09-05 22:03:00,79.122,79.155,79.122,79.142,17600000.0
2007-09-05 22:04:00,79.154,79.164,79.154,79.164,16000000.0
2007-09-05 22:05:00,79.168,79.195,79.165,79.187,11200000.0
2007-09-05 22:06:00,79.189,79.198,79.186,79.198,12800000.0
2007-09-05 22:07:00,79.177,79.177,79.141,79.141,16000000.0
2007-09-05 22:08:00,79.148,79.165,79.14,79.156,16000000.0
2007-09-05 22:09:00,79.128,79.152,79.117,79.152,12800000.0
2007-09-05 22:10:00,79.148,79.155,79.137,79.137,12800000.0
2007-09-05 22:11:00,79.141,79.168,79.141,79.168,11200000.0
2007-09-05 22:12:00,79.156,79.156,79.141,79.141,12800000.0
2007-09-05 22:13:00,79.126,79.139,79.126,79.132,12800000.0
2007-09-05 22:14:00,79.115,79.129,79.111,79.118,12800000.0
2007-09-05 22:15:00,79.115,79.115,79.11,79.115,14400000.0
2007-09-05 22:16:00,79.118,79.143,79.118,79.143,12800000.0
2007-09-05 22:17:00,79.144,79.146,79.078,79.131,16000000.0
2007-09-05 22:18:00,79.107,79.112,79.104,79.111,16000000.0
2007-09-05 22:19:00,79.11,79.11,79.09,79.091,11200000.0
2007-09-05 22:20:00,79.104,79.115,79.102,79.107,12800000.0
2007-09-05 22:21:00,79.098,79.098,79.081,79.081,11200000.0
2007-09-05 22:22:00,79.101,79.101,79.089,79.091,12200000.0
2007-09-05 22:23:00,79.085,79.085,79.065,79.066,12800000.0
2007-09-05 22:24:00,79.062,79.071,79.062,79.068,11200000.0
2007-09-05 22:25:00,79.081,79.09,79.081,79.09,3200000.0
2007-09-05 22:26:00,79.104,79.106,79.103,79.106,8000000.0
2007-09-05 22:27:00,79.087,79.087,79.078,79.078,12800000.0
2007-09-05 22:28:00,79.089,79.094,79.085,79.085,11200000.0
2007-09-05 22:29:00,79.092,79.096,79.08,79.08,16000000.0
2007-09-05 22:30:00,79.084,79.084,79.074,79.074,17600000.0
2007-09-05 22:31:00,79.087,79.091,79.087,79.091,3200000.0
2007-09-05 22:32:00,79.085,79.091,79.079,79.091,10000000.0
2007-09-05 22:33:00,79.095,79.102,79.09,79.098,11200000.0
2007-09-05 22:34:00,79.104,79.104,79.088,79.1,12800000.0
2007-09-05 22:35:00,79.097,79.103,79.094,79.097,12800000.0
2007-09-05 22:36:00,79.095,79.098,79.087,79.094,17000000.0
2007-09-05 22:37:00,79.092,79.099,79.09,79.09,25600000.0
2007-09-05 22:38:00,79.1,79.112,79.099,79.112,17600000.0
2007-09-05 22:39:00,79.101,79.102,79.096,79.102,12800000.0
2007-09-05 22:40:00,79.087,79.087,79.066,79.066,4800000.0
2007-09-05 22:41:00,79.061,79.084,79.061,79.084,11200000.0
2007-09-05 22:42:00,79.091,79.1,79.091,79.094,17600000.0
2007-09-05 22:43:00,79.097,79.117,79.096,79.117,16000000.0
2007-09-05 22:44:00,79.12,79.12,79.103,79.103,12800000.0
2007-09-05 22:45:00,79.121,79.138,79.102,79.102,16000000.0
2007-09-05 22:46:00,79.11,79.11,79.093,79.097,11200000.0
2007-09-05 22:47:00,79.082,79.099,79.082,79.087,17600000.0
2007-09-05 22:48:00,79.051,79.07,79.042,79.07,12800000.0
2007-09-05 22:49:00,79.075,79.086,79.075,79.083,12800000.0
2007-09-05 22:50:00,79.103,79.103,79.1,79.1,3200000.0
2007-09-05 22:51:00,79.096,79.106,79.096,79.106,11200000.0
2007-09-05 22:52:00,79.103,79.128,79.103,79.121,11200000.0
2007-09-05 22:53:00,79.1,79.114,79.091,79.1,11200000.0
2007-09-05 22:54:00,79.112,79.112,79.096,79.108,12800000.0
2007-09-05 22:55:00,79.102,79.109,79.098,79.102,12800000.0
2007-09-05 22:56:00,79.083,79.094,79.083,79.091,17600000.0
2007-09-05 22:57:00,79.082,79.083,79.071,79.073,17600000.0
2007-09-05 22:58:00,79.074,79.081,79.057,79.057,13800000.0
2007-09-05 22:59:00,79.093,79.106,79.093,79.095,17600000.0
2007-09-05 23:00:00,79.088,79.088,79.07,79.078,17600000.0
2007-09-05 23:01:00,79.067,79.068,79.057,79.057,14400000.0
2007-09-05 23:02:00,79.017,79.039,79.017,79.035,17600000.0
2007-09-05 23:03:00,79.044,79.049,79.027,79.027,16000000.0
2007-09-05 23:04:00,79.024,79.024,79.011,79.011,6400000.0
2007-09-05 23:05:00,79.005,79.009,79.001,79.002,33600000.0
2007-09-05 23:06:00,78.992,79.006,78.989,78.989,12800000.0
2007-09-05 23:07:00,79.009,79.009,78.969,79.0,12800000.0
2007-09-05 23:08:00,79.006,79.006,79.002,79.002,16000000.0
2007-09-05 23:09:00,79.004,79.017,79.004,79.008,17600000.0
2007-09-05 23:10:00,79.021,79.021,78.999,79.003,12800000.0
2007-09-05 23:11:00,79.013,79.042,79.013,79.042,11200000.0
2007-09-05 23:12:00,79.055,79.055,79.03,79.03,16000000.0
2007-09-05 23:13:00,79.018,79.025,79.015,79.025,12800000.0
2007-09-05 23:14:00,79.034,79.042,79.019,79.041,11200000.0
2007-09-05 23:15:00,79.027,79.039,79.027,79.038,18000000.0
2007-09-05 23:16:00,79.041,79.041,79.03,79.03,12800000.0
2007-09-05 23:17:00,79.037,79.037,79.018,79.018,11200000.0
2007-09-05 23:18:00,79.015,79.033,79.015,79.033,11200000.0
2007-09-05 23:19:00,79.055,79.061,79.049,79.049,12800000.0
2007-09-05 23:20:00,79.053,79.095,79.053,79.095,14400000.0
2007-09-05 23:21:00,79.068,79.113,79.068,79.113,16000000.0
2007-09-05 23:22:00,79.107,79.107,79.087,79.087,12800000.0
2007-09-05 23:23:00,79.093,79.106,79.093,79.106,11200000.0
2007-09-05 23:24:00,79.076,79.104,79.072,79.104,11200000.0
2007-09-05 23:25:00,79.102,79.112,79.102,79.106,14400000.0
2007-09-05 23:26:00,79.112,79.116,79.105,79.116,12800000.0
2007-09-05 23:27:00,79.116,79.116,79.101,79.101,17600000.0
2007-09-05 23:28:00,79.086,79.092,79.084,79.092,12800000.0
2007-09-05 23:29:00,79.101,79.129,79.063,79.102,11200000.0
2007-09-05 23:30:00,79.099,79.099,79.095,79.097,8000000.0
2007-09-05 23:31:00,79.094,79.106,79.093,79.095,12800000.0
2007-09-05 23:32:00,79.11,79.123,79.097,79.097,17600000.0
2007-09-05 23:33:00,79.096,79.103,79.09,79.09,12800000.0
2007-09-05 23:34:00,79.113,79.167,79.113,79.167,16000000.0
2007-09-05 23:35:00,79.163,79.179,79.151,79.174,16000000.0
2007-09-05 23:36:00,79.147,79.147,79.116,79.116,12800000.0
2007-09-05 23:37:00,79.1,79.107,79.095,79.103,12800000.0
2007-09-05 23:38:00,79.103,79.127,79.103,79.127,11200000.0
2007-09-05 23:39:00,79.136,79.154,79.136,79.154,11200000.0
2007-09-05 23:40:00,79.154,79.154,79.129,79.136,34600000.0
2007-09-05 23:41:00,79.131,79.131,79.102,79.102,13200000.0
2007-09-05 23:42:00,79.095,79.095,79.083,79.084,17600000.0
2007-09-05 23:43:00,79.086,79.104,79.079,79.104,14400000.0
2007-09-05 23:44:00,79.102,79.106,79.099,79.104,16000000.0
2007-09-05 23:45:00,79.121,79.131,79.116,79.119,11200000.0
2007-09-05 23:46:00,79.116,79.12,79.107,79.108,17600000.0
2007-09-05 23:47:00,79.094,79.111,79.094,79.108,12800000.0
2007-09-05 23:48:00,79.11,79.118,79.11,79.114,12800000.0
2007-09-05 23:50:00,79.111,79.111,79.085,79.085,11200000.0
2007-09-05 23:51:00,79.063,79.083,79.053,79.077,12800000.0
2007-09-05 23:52:00,79.064,79.069,79.058,79.058,12800000.0
2007-09-05 23:53:00,79.04,79.04,79.034,79.034,9600000.0
2007-09-05 23:54:00,79.041,79.059,79.027,79.059,14400000.0
2007-09-05 23:55:00,79.048,79.074,79.048,79.074,14400000.0
2007-09-05 23:56:00,78.993,79.107,78.993,79.087,11200000.0
2007-09-05 23:57:00,79.072,79.072,79.068,79.069,8000000.0
2007-09-05 23:58:00,79.082,79.083,79.062,79.078,11200000.0
2007-09-05 23:59:00,79.083,79.083,79.058,79.066,14800000.0
2007-09-06 00:00:00,79.079,79.079,79.059,79.07,18000000.0
2007-09-06 00:01:00,79.072,79.072,79.054,79.059,12800000.0
2007-09-06 00:02:00,79.064,79.064,79.03,79.052,11200000.0
2007-09-06 00:03:00,79.059,79.059,79.052,79.052,11200000.0
2007-09-06 00:04:00,79.06,79.079,79.055,79.055,11200000.0
2007-09-06 00:05:00,79.063,79.064,79.046,79.055,11200000.0
2007-09-06 00:06:00,79.053,79.053,79.028,79.033,11200000.0
2007-09-06 00:07:00,79.034,79.046,79.034,79.038,8000000.0
2007-09-06 00:08:00,79.037,79.042,79.036,79.04,11200000.0
2007-09-06 00:09:00,79.034,79.036,79.018,79.028,11200000.0
2007-09-06 00:10:00,79.031,79.031,79.02,79.027,12800000.0
2007-09-06 00:11:00,79.024,79.026,79.014,79.014,12800000.0
2007-09-06 00:12:00,78.978,78.993,78.978,78.985,12800000.0
2007-09-06 00:13:00,79.018,79.024,79.016,79.023,11200000.0
2007-09-06 00:14:00,78.996,79.026,78.996,79.025,14400000.0
2007-09-06 00:15:00,79.027,79.028,79.022,79.028,8000000.0
2007-09-06 00:16:00,79.011,79.011,78.997,79.006,13800000.0
2007-09-06 00:17:00,79.031,79.031,79.0,79.004,8000000.0
2007-09-06 00:18:00,78.982,78.988,78.981,78.988,13200000.0
2007-09-06 00:19:00,78.978,78.994,78.978,78.99,12800000.0
2007-09-06 00:20:00,78.984,79.008,78.984,79.007,17600000.0
2007-09-06 00:21:00,79.035,79.049,79.025,79.047,12800000.0
2007-09-06 00:22:00,79.027,79.027,79.001,79.001,17600000.0
2007-09-06 00:23:00,79.0,79.024,78.997,79.024,12800000.0
2007-09-06 00:24:00,79.03,79.041,79.024,79.036,14400000.0
2007-09-06 00:25:00,79.056,79.078,79.056,79.078,11200000.0
2007-09-06 00:26:00,79.078,79.081,79.063,79.081,12800000.0
2007-09-06 00:27:00,79.059,79.059,79.037,79.058,11200000.0
2007-09-06 00:28:00,79.04,79.04,79.012,79.012,32400000.0
2007-09-06 00:29:00,79.055,79.067,79.055,79.065,13200000.0
2007-09-06 00:30:00,79.061,79.079,79.061,79.063,11200000.0
2007-09-06 00:31:00,79.057,79.057,79.048,79.052,12800000.0
2007-09-06 00:32:00,79.043,79.06,79.043,79.058,12800000.0
2007-09-06 00:33:00,79.049,79.056,79.044,79.056,12800000.0
2007-09-06 00:34:00,79.054,79.057,79.05,79.057,19200000.0
2007-09-06 00:35:00,79.046,79.046,79.02,79.02,12800000.0
2007-09-06 00:36:00,79.02,79.02,78.999,79.008,12800000.0
2007-09-06 00:37:00,79.006,79.018,79.006,79.018,12800000.0
2007-09-06 00:38:00,79.014,79.023,79.01,79.019,11200000.0
2007-09-06 00:39:00,79.02,79.032,79.017,79.026,17600000.0
2007-09-06 00:40:00,79.03,79.041,79.029,79.041,16000000.0
2007-09-06 00:41:00,79.044,79.051,79.014,79.051,16000000.0
2007-09-06 00:42:00,79.051,79.073,79.051,79.064,12800000.0
2007-09-06 00:43:00,79.038,79.046,79.021,79.046,16000000.0
2007-09-06 00:44:00,79.057,79.079,79.056,79.079,17600000.0
2007-09-06 00:45:00,79.093,79.094,79.086,79.087,12800000.0
2007-09-06 00:46:00,79.097,79.134,79.097,79.132,14400000.0
2007-09-06 00:47:00,79.145,79.145,79.126,79.131,12800000.0
2007-09-06 00:48:00,79.125,79.125,79.098,79.098,12800000.0
2007-09-06 00:49:00,79.098,79.104,79.088,79.091,11200000.0
2007-09-06 00:50:00,79.082,79.086,79.075,79.075,12800000.0
2007-09-06 00:51:00,79.074,79.074,79.052,79.069,11200000.0
2007-09-06 00:52:00,79.064,79.082,79.064,79.072,11200000.0
2007-09-06 00:53:00,79.088,79.095,79.088,79.093,11200000.0
2007-09-06 00:54:00,79.09,79.111,79.09,79.107,17600000.0
2007-09-06 00:55:00,79.088,79.088,79.077,79.078,12800000.0
2007-09-06 00:56:00,79.086,79.119,79.086,79.119,12800000.0
2007-09-06 00:57:00,79.122,79.141,79.122,79.141,12800000.0
2007-09-06 00:58:00,79.145,79.145,79.127,79.129,13200000.0
2007-09-06 00:59:00,79.14,79.171,79.14,79.171,11200000.0
2007-09-06 01:00:00,79.173,79.183,79.168,79.176,16000000.0
2007-09-06 01:01:00,79.19,79.201,79.19,79.201,9600000.0
2007-09-06 01:02:00,79.191,79.191,79.183,79.183,11200000.0
2007-09-06 01:03:00,79.168,79.169,79.163,79.163,11200000.0
2007-09-06 01:04:00,79.171,79.171,79.146,79.146,12800000.0
2007-09-06 01:05:00,79.154,79.154,79.133,79.145,11200000.0
2007-09-06 01:06:00,79.147,79.154,79.09,79.152,12800000.0
2007-09-06 01:07:00,79.126,79.126,79.108,79.123,12200000.0
2007-09-06 01:08:00,79.113,79.113,79.102,79.102,16000000.0
2007-09-06 01:09:00,79.113,79.12,79.113,79.118,17600000.0
2007-09-06 01:10:00,79.121,79.121,79.105,79.11,16000000.0
2007-09-06 01:11:00,79.11,79.115,79.105,79.105,11200000.0
2007-09-06 01:12:00,79.096,79.103,79.095,79.1,15400000.0
2007-09-06 01:13:00,79.093,79.095,79.087,79.095,8000000.0
2007-09-06 01:14:00,79.098,79.098,79.067,79.067,16000000.0
2007-09-06 01:15:00,79.049,79.055,79.043,79.043,12800000.0
2007-09-06 01:16:00,79.036,79.036,78.994,78.994,25600000.0
2007-09-06 01:17:00,78.977,78.991,78.977,78.99,11200000.0
2007-09-06 01:18:00,78.994,78.994,78.973,78.973,13200000.0
2007-09-06 01:19:00,78.979,78.982,78.961,78.982,16000000.0
2007-09-06 01:20:00,78.972,78.972,78.96,78.96,11200000.0
2007-09-06 01:21:00,78.962,78.962,78.945,78.949,12800000.0
2007-09-06 01:22:00,78.94,78.94,78.901,78.902,12800000.0
2007-09-06 01:23:00,78.916,78.931,78.908,78.931,11200000.0
2007-09-06 01:24:00,78.913,78.913,78.881,78.881,13200000.0
2007-09-06 01:25:00,78.846,78.85,78.832,78.85,12800000.0
2007-09-06 01:26:00,78.827,78.827,78.806,78.824,11200000.0
2007-09-06 01:27:00,78.82,78.826,78.799,78.826,12800000.0
2007-09-06 01:28:00,78.816,78.816,78.802,78.808,14400000.0
2007-09-06 01:29:00,78.799,78.813,78.787,78.813,17600000.0
2007-09-06 01:30:00,78.828,78.832,78.825,78.825,11200000.0
2007-09-06 01:31:00,78.829,78.853,78.829,78.853,11200000.0
2007-09-06 01:32:00,78.829,78.829,78.743,78.749,12800000.0
2007-09-06 01:33:00,78.758,78.758,78.724,78.724,9600000.0
2007-09-06 01:34:00,78.719,78.803,78.719,78.803,24000000.0
2007-09-06 01:35:00,78.822,78.838,78.822,78.831,13800000.0
2007-09-06 01:36:00,78.803,78.824,78.802,78.802,11200000.0
2007-09-06 01:37:00,78.801,78.801,78.76,78.767,14400000.0
2007-09-06 01:38:00,78.748,78.764,78.746,78.759,17600000.0
2007-09-06 01:39:00,78.734,78.734,78.721,78.734,14400000.0
2007-09-06 01:40:00,78.736,78.756,78.736,78.756,11200000.0
2007-09-06 01:41:00,78.781,78.781,78.758,78.768,9600000.0
2007-09-06 01:42:00,78.787,78.797,78.787,78.79,11200000.0
2007-09-06 01:43:00,78.788,78.788,78.777,78.779,11200000.0
2007-09-06 01:44:00,78.78,78.786,78.779,78.779,12800000.0
2007-09-06 01:45:00,78.792,78.794,78.782,78.782,16000000.0
2007-09-06 01:46:00,78.778,78.791,78.778,78.788,16000000.0
2007-09-06 01:47:00,78.778,78.778,78.731,78.731,14400000.0
2007-09-06 01:48:00,78.725,78.736,78.716,78.716,12800000.0
2007-09-06 01:49:00,78.708,78.718,78.703,78.703,16000000.0
2007-09-06 01:50:00,78.685,78.685,78.666,78.666,14400000.0
2007-09-06 01:51:00,78.616,78.616,78.542,78.544,10600000.0
2007-09-06 01:52:00,78.515,78.569,78.512,78.569,20800000.0
2007-09-06 01:53:00,78.574,78.574,78.539,78.539,14400000.0
2007-09-06 01:54:00,78.534,78.586,78.534,78.586,12800000.0
2007-09-06 01:55:00,78.59,78.59,78.568,78.576,12800000.0
2007-09-06 01:56:00,78.584,78.62,78.578,78.62,12800000.0
2007-09-06 01:57:00,78.629,78.646,78.629,78.646,11200000.0
2007-09-06 01:58:00,78.664,78.685,78.664,78.682,11200000.0
2007-09-06 01:59:00,78.71,78.72,78.709,78.71,11200000.0
2007-09-06 02:00:00,78.705,78.725,78.705,78.725,12800000.0
2007-09-06 02:01:00,78.714,78.714,78.693,78.693,17400000.0
2007-09-06 02:02:00,78.694,78.712,78.694,78.71,12800000.0
2007-09-06 02:03:00,78.713,78.773,78.713,78.773,16000000.0
2007-09-06 02:04:00,78.777,78.78,78.734,78.734,9600000.0
2007-09-06 02:05:00,78.714,78.733,78.713,78.733,12800000.0
2007-09-06 02:06:00,78.747,78.756,78.747,78.752,12800000.0
2007-09-06 02:07:00,78.779,78.779,78.755,78.755,12800000.0
2007-09-06 02:08:00,78.756,78.756,78.707,78.707,17600000.0
2007-09-06 02:09:00,78.694,78.694,78.683,78.688,16000000.0
2007-09-06 02:10:00,78.699,78.723,78.699,78.723,11200000.0
2007-09-06 02:11:00,78.774,78.784,78.751,78.765,12800000.0
2007-09-06 02:12:00,78.801,78.815,78.801,78.807,11200000.0
2007-09-06 02:13:00,78.802,78.811,78.794,78.811,11200000.0
2007-09-06 02:14:00,78.838,78.874,78.838,78.873,11200000.0
2007-09-06 02:15:00,78.864,78.864,78.843,78.851,11200000.0
2007-09-06 02:16:00,78.858,78.861,78.783,78.861,9600000.0
2007-09-06 02:17:00,78.877,78.877,78.861,78.872,11200000.0
2007-09-06 02:18:00,78.871,78.871,78.857,78.857,8000000.0
2007-09-06 02:19:00,78.854,78.854,78.822,78.825,12800000.0
2007-09-06 02:20:00,78.817,78.841,78.817,78.839,6800000.0
2007-09-06 02:21:00,78.823,78.842,78.818,78.842,17600000.0
2007-09-06 02:22:00,78.864,78.864,78.846,78.846,16000000.0
2007-09-06 02:23:00,78.831,78.835,78.819,78.819,12800000.0
2007-09-06 02:24:00,78.812,78.816,78.72,78.807,11200000.0
2007-09-06 02:25:00,78.812,78.819,78.81,78.81,17600000.0
2007-09-06 02:26:00,78.808,78.812,78.797,78.809,9600000.0
2007-09-06 02:27:00,78.806,78.813,78.806,78.81,11200000.0
2007-09-06 02:28:00,78.806,78.813,78.791,78.791,14400000.0
2007-09-06 02:29:00,78.787,78.787,78.771,78.78,11200000.0
2007-09-06 02:30:00,78.776,78.776,78.762,78.762,11200000.0
2007-09-06 02:31:00,78.76,78.76,78.732,78.76,17600000.0
2007-09-06 02:32:00,78.755,78.793,78.755,78.793,11200000.0
2007-09-06 02:33:00,78.798,78.8,78.788,78.795,11200000.0
2007-09-06 02:34:00,78.822,78.842,78.821,78.841,13800000.0
2007-09-06 02:35:00,78.85,78.857,78.847,78.848,12800000.0
2007-09-06 02:36:00,78.851,78.857,78.851,78.851,12800000.0
2007-09-06 02:37:00,78.834,78.858,78.834,78.848,12800000.0
2007-09-06 02:38:00,78.85,78.851,78.838,78.842,12800000.0
2007-09-06 02:39:00,78.836,78.843,78.831,78.831,16000000.0
2007-09-06 02:40:00,78.825,78.825,78.804,78.804,12800000.0
2007-09-06 02:41:00,78.808,78.834,78.808,78.834,11200000.0
2007-09-06 02:42:00,78.832,78.84,78.826,78.837,12800000.0
2007-09-06 02:43:00,78.842,78.85,78.841,78.841,11200000.0
2007-09-06 02:44:00,78.802,78.802,78.777,78.777,9600000.0
2007-09-06 02:45:00,78.779,78.812,78.779,78.812,11200000.0
2007-09-06 02:46:00,78.819,78.829,78.819,78.824,14400000.0
2007-09-06 02:47:00,78.828,78.876,78.828,78.875,12800000.0
2007-09-06 02:48:00,78.885,78.89,78.88,78.886,14400000.0
2007-09-06 02:49:00,78.882,78.884,78.868,78.884,17600000.0
2007-09-06 02:50:00,78.888,78.896,78.885,78.896,11200000.0
2007-09-06 02:51:00,78.895,78.895,78.876,78.883,11200000.0
2007-09-06 02:52:00,78.871,78.871,78.854,78.871,11200000.0
2007-09-06 02:53:00,78.872,78.872,78.859,78.861,10600000.0
2007-09-06 02:54:00,78.789,78.877,78.789,78.864,10600000.0
2007-09-06 02:55:00,78.865,78.865,78.832,78.832,11200000.0
2007-09-06 02:56:00,78.864,78.869,78.856,78.858,18000000.0
2007-09-06 02:57:00,78.881,78.899,78.881,78.899,11200000.0
2007-09-06 02:58:00,78.893,78.894,78.872,78.873,8000000.0
2007-09-06 02:59:00,78.854,78.864,78.846,78.864,9600000.0
2007-09-06 03:00:00,78.89,78.948,78.808,78.808,11200000.0
2007-09-06 03:01:00,78.871,78.881,78.863,78.881,11600000.0
2007-09-06 03:02:00,78.891,78.891,78.87,78.872,16000000.0
2007-09-06 03:03:00,78.89,78.897,78.872,78.879,14400000.0
2007-09-06 03:04:00,78.841,78.884,78.839,78.884,11200000.0
2007-09-06 03:05:00,78.894,78.896,78.882,78.896,16000000.0
2007-09-06 03:06:00,78.891,78.891,78.882,78.889,9600000.0
2007-09-06 03:07:00,78.883,78.905,78.883,78.905,14400000.0
2007-09-06 03:08:00,78.915,78.921,78.903,78.914,11200000.0
2007-09-06 03:09:00,78.916,78.916,78.9,78.9,11200000.0
2007-09-06 03:10:00,78.882,78.882,78.872,78.872,8000000.0
2007-09-06 03:11:00,78.857,78.877,78.857,78.877,11200000.0
2007-09-06 03:12:00,78.864,78.864,78.848,78.848,9600000.0
2007-09-06 03:13:00,78.856,78.878,78.856,78.878,16000000.0
2007-09-06 03:14:00,78.883,78.888,78.882,78.888,11200000.0
2007-09-06 03:15:00,78.896,78.908,78.893,78.905,17600000.0
2007-09-06 03:16:00,78.896,78.916,78.896,78.915,14800000.0
2007-09-06 03:17:00,78.936,78.938,78.913,78.927,11200000.0
2007-09-06 03:18:00,78.918,78.918,78.895,78.907,12800000.0
2007-09-06 03:19:00,78.892,78.892,78.876,78.884,12800000.0
2007-09-06 03:20:00,78.893,78.901,78.881,78.891,12800000.0
2007-09-06 03:21:00,78.9,78.9,78.871,78.899,14400000.0
2007-09-06 03:22:00,78.918,78.918,78.909,78.911,11200000.0
2007-09-06 03:23:00,78.913,78.925,78.906,78.925,12800000.0
2007-09-06 03:24:00,78.923,78.923,78.909,78.909,11200000.0
2007-09-06 03:25:00,78.9,78.9,78.886,78.886,17600000.0
2007-09-06 03:26:00,78.891,78.918,78.891,78.899,16000000.0
2007-09-06 03:27:00,78.899,78.923,78.899,78.913,14400000.0
2007-09-06 03:28:00,78.922,78.929,78.922,78.926,11200000.0
2007-09-06 03:29:00,78.925,78.937,78.925,78.93,12800000.0
2007-09-06 03:30:00,78.98,79.076,78.936,79.076,9600000.0
2007-09-06 03:31:00,79.096,79.142,79.096,79.109,12800000.0
2007-09-06 03:32:00,79.052,79.052,79.022,79.022,8000000.0
2007-09-06 03:33:00,79.029,79.061,79.029,79.059,11200000.0
2007-09-06 03:34:00,79.087,79.151,79.087,79.151,11200000.0
2007-09-06 03:35:00,79.169,79.201,79.165,79.165,17600000.0
2007-09-06 03:36:00,79.169,79.171,79.132,79.132,11200000.0
2007-09-06 03:37:00,79.108,79.117,79.108,79.109,17600000.0
2007-09-06 03:38:00,79.096,79.096,79.083,79.083,10000000.0
2007-09-06 03:39:00,79.065,79.071,79.005,79.032,14400000.0
2007-09-06 03:40:00,79.005,79.043,79.003,79.043,12800000.0
2007-09-06 03:41:00,79.07,79.073,79.053,79.053,11200000.0
2007-09-06 03:42:00,79.048,79.048,79.021,79.033,12800000.0
2007-09-06 03:43:00,79.026,79.026,79.0,79.017,11200000.0
2007-09-06 03:44:00,79.013,79.023,79.0,79.023,12800000.0
2007-09-06 03:45:00,79.011,79.018,79.009,79.009,11200000.0
2007-09-06 03:46:00,79.015,79.021,79.015,79.021,11200000.0
2007-09-06 03:47:00,79.04,79.041,79.03,79.03,11200000.0
2007-09-06 03:48:00,79.035,79.043,79.032,79.043,11200000.0
2007-09-06 03:49:00,79.038,79.046,79.038,79.046,8000000.0
2007-09-06 03:50:00,79.054,79.065,79.053,79.053,11200000.0
2007-09-06 03:51:00,79.056,79.08,79.056,79.08,12800000.0
2007-09-06 03:52:00,79.093,79.093,79.068,79.08,7400000.0
2007-09-06 03:53:00,79.095,79.098,79.08,79.098,9600000.0
2007-09-06 03:54:00,79.111,79.118,79.109,79.115,13800000.0
2007-09-06 03:55:00,79.102,79.107,79.095,79.106,14400000.0
2007-09-06 03:56:00,79.112,79.112,79.097,79.097,12800000.0
2007-09-06 03:57:00,79.097,79.159,79.096,79.159,12800000.0
2007-09-06 03:58:00,79.194,79.197,79.19,79.195,16000000.0
2007-09-06 03:59:00,79.194,79.199,79.178,79.178,12800000.0
2007-09-06 04:00:00,79.161,79.177,79.155,79.168,14400000.0
2007-09-06 04:01:00,79.166,79.181,79.166,79.181,11200000.0
2007-09-06 04:02:00,79.198,79.205,79.193,79.204,12800000.0
2007-09-06 04:03:00,79.208,79.245,79.208,79.245,12800000.0
2007-09-06 04:04:00,79.243,79.244,79.224,79.233,12200000.0
2007-09-06 04:05:00,79.236,79.284,79.236,79.284,11200000.0
2007-09-06 04:06:00,79.325,79.338,79.318,79.318,14400000.0
2007-09-06 04:07:00,79.302,79.333,79.302,79.322,14400000.0
2007-09-06 04:08:00,79.318,79.325,79.318,79.322,10600000.0
2007-09-06 04:09:00,79.31,79.312,79.265,79.265,11200000.0
2007-09-06 04:10:00,79.251,79.257,79.247,79.253,14400000.0
2007-09-06 04:11:00,79.248,79.26,79.244,79.257,12800000.0
2007-09-06 04:12:00,79.254,79.259,79.237,79.259,11200000.0
2007-09-06 04:13:00,79.256,79.268,79.256,79.262,11200000.0
2007-09-06 04:14:00,79.265,79.273,79.261,79.267,12800000.0
2007-09-06 04:15:00,79.272,79.301,79.26,79.301,12800000.0
2007-09-06 04:16:00,79.292,79.292,79.278,79.278,11200000.0
2007-09-06 04:17:00,79.295,79.324,79.294,79.324,14400000.0
2007-09-06 04:18:00,79.333,79.333,79.316,79.318,12800000.0
2007-09-06 04:19:00,79.318,79.342,79.316,79.333,12800000.0
2007-09-06 04:20:00,79.362,79.386,79.277,79.386,11600000.0
2007-09-06 04:21:00,79.407,79.416,79.407,79.416,11200000.0
2007-09-06 04:22:00,79.406,79.414,79.398,79.398,16000000.0
2007-09-06 04:23:00,79.4,79.404,79.393,79.402,12800000.0
2007-09-06 04:24:00,79.412,79.42,79.407,79.42,12200000.0
2007-09-06 04:25:00,79.434,79.434,79.409,79.425,14400000.0
2007-09-06 04:26:00,79.417,79.43,79.417,79.424,14400000.0
2007-09-06 04:27:00,79.425,79.425,79.41,79.413,9600000.0
2007-09-06 04:28:00,79.413,79.416,79.399,79.416,11200000.0
2007-09-06 04:29:00,79.416,79.417,79.404,79.405,12800000.0
2007-09-06 04:30:00,79.414,79.435,79.414,79.432,11200000.0
2007-09-06 04:31:00,79.438,79.438,79.415,79.431,12800000.0
2007-09-06 04:32:00,79.419,79.419,79.393,79.393,8400000.0
2007-09-06 04:33:00,79.399,79.4,79.377,79.382,16000000.0
2007-09-06 04:34:00,79.382,79.382,79.285,79.369,11200000.0
2007-09-06 04:35:00,79.369,79.369,79.357,79.357,12200000.0
2007-09-06 04:36:00,79.336,79.364,79.336,79.354,12800000.0
2007-09-06 04:37:00,79.358,79.358,79.341,79.349,12800000.0
2007-09-06 04:38:00,79.352,79.352,79.337,79.337,11200000.0
2007-09-06 04:39:00,79.323,79.334,79.315,79.315,12800000.0
2007-09-06 04:40:00,79.288,79.288,79.212,79.212,11200000.0
2007-09-06 04:41:00,79.203,79.217,79.195,79.217,11200000.0
2007-09-06 04:42:00,79.233,79.249,79.233,79.24,11200000.0
2007-09-06 04:43:00,79.24,79.24,79.216,79.233,12800000.0
2007-09-06 04:44:00,79.246,79.246,79.234,79.234,9600000.0
2007-09-06 04:45:00,79.244,79.271,79.244,79.271,17600000.0
2007-09-06 04:46:00,79.27,79.27,79.238,79.255,14400000.0
2007-09-06 04:47:00,79.264,79.274,79.255,79.274,14400000.0
2007-09-06 04:48:00,79.283,79.302,79.283,79.293,12800000.0
2007-09-06 04:49:00,79.312,79.325,79.312,79.322,11200000.0
2007-09-06 04:50:00,79.347,79.351,79.342,79.344,11200000.0
2007-09-06 04:51:00,79.336,79.336,79.328,79.328,11200000.0
2007-09-06 04:52:00,79.332,79.335,79.328,79.33,11200000.0
2007-09-06 04:53:00,79.331,79.341,79.331,79.341,17600000.0
2007-09-06 04:54:00,79.344,79.357,79.344,79.347,12800000.0
2007-09-06 04:55:00,79.353,79.365,79.353,79.364,11200000.0
2007-09-06 04:56:00,79.364,79.377,79.357,79.377,17600000.0
2007-09-06 04:57:00,79.37,79.37,79.358,79.367,12800000.0
2007-09-06 04:58:00,79.399,79.414,79.397,79.414,6400000.0
2007-09-06 04:59:00,79.417,79.424,79.411,79.42,12800000.0
2007-09-06 05:00:00,79.41,79.434,79.41,79.428,11600000.0
2007-09-06 05:01:00,79.432,79.432,79.412,79.415,14400000.0
2007-09-06 05:02:00,79.424,79.441,79.424,79.441,8000000.0
2007-09-06 05:03:00,79.442,79.46,79.442,79.454,12800000.0
2007-09-06 05:04:00,79.432,79.457,79.432,79.448,7400000.0
2007-09-06 05:05:00,79.46,79.468,79.459,79.46,11200000.0
2007-09-06 05:06:00,79.462,79.462,79.454,79.454,10600000.0
2007-09-06 05:07:00,79.454,79.454,79.433,79.439,14400000.0
2007-09-06 05:08:00,79.443,79.453,79.437,79.453,11200000.0
2007-09-06 05:09:00,79.449,79.451,79.429,79.429,17000000.0
2007-09-06 05:10:00,79.419,79.419,79.409,79.413,9600000.0
2007-09-06 05:11:00,79.394,79.426,79.394,79.426,12800000.0
2007-09-06 05:12:00,79.418,79.429,79.418,79.426,12800000.0
2007-09-06 05:13:00,79.426,79.426,79.409,79.421,12800000.0
2007-09-06 05:14:00,79.425,79.428,79.422,79.428,14400000.0
2007-09-06 05:15:00,79.398,79.398,79.368,79.389,16000000.0
2007-09-06 05:16:00,79.397,79.397,79.32,79.373,16000000.0
2007-09-06 05:17:00,79.369,79.376,79.369,79.372,10600000.0
2007-09-06 05:18:00,79.385,79.479,79.385,79.479,8000000.0
2007-09-06 05:19:00,79.476,79.499,79.476,79.489,16000000.0
2007-09-06 05:20:00,79.506,79.532,79.506,79.517,11200000.0
2007-09-06 05:21:00,79.534,79.553,79.531,79.543,12800000.0
2007-09-06 05:22:00,79.535,79.535,79.52,79.52,12800000.0
2007-09-06 05:23:00,79.518,79.518,79.479,79.479,12800000.0
2007-09-06 05:24:00,79.498,79.514,79.498,79.506,12200000.0
2007-09-06 05:25:00,79.525,79.535,79.521,79.535,12800000.0
2007-09-06 05:26:00,79.545,79.565,79.545,79.565,12800000.0
2007-09-06 05:27:00,79.565,79.578,79.555,79.564,12800000.0
2007-09-06 05:28:00,79.57,79.585,79.57,79.585,11200000.0
2007-09-06 05:29:00,79.578,79.591,79.577,79.577,11200000.0
2007-09-06 05:30:00,79.569,79.572,79.565,79.565,8000000.0
2007-09-06 05:31:00,79.569,79.587,79.569,79.585,17600000.0
2007-09-06 05:32:00,79.584,79.592,79.583,79.586,12800000.0
2007-09-06 05:33:00,79.58,79.591,79.58,79.585,11200000.0
2007-09-06 05:34:00,79.575,79.576,79.553,79.576,12800000.0
2007-09-06 05:35:00,79.571,79.573,79.563,79.563,12800000.0
2007-09-06 05:36:00,79.56,79.561,79.547,79.559,13200000.0
2007-09-06 05:37:00,79.562,79.562,79.534,79.534,11200000.0
2007-09-06 05:38:00,79.518,79.518,79.495,79.495,16000000.0
2007-09-06 05:39:00,79.459,79.459,79.409,79.409,11200000.0
2007-09-06 05:40:00,79.397,79.408,79.395,79.405,14400000.0
2007-09-06 05:41:00,79.413,79.432,79.413,79.432,12800000.0
2007-09-06 05:42:00,79.428,79.433,79.423,79.423,11200000.0
2007-09-06 05:43:00,79.417,79.42,79.407,79.42,12800000.0
2007-09-06 05:44:00,79.429,79.444,79.429,79.444,11200000.0
2007-09-06 05:45:00,79.421,79.423,79.413,79.423,16000000.0
2007-09-06 05:46:00,79.433,79.442,79.421,79.442,17600000.0
2007-09-06 05:47:00,79.437,79.454,79.437,79.445,11200000.0
2007-09-06 05:48:00,79.469,79.469,79.454,79.454,8000000.0
2007-09-06 05:49:00,79.436,79.445,79.436,79.439,17600000.0
2007-09-06 05:50:00,79.418,79.424,79.412,79.416,11600000.0
2007-09-06 05:51:00,79.423,79.423,79.409,79.415,11200000.0
2007-09-06 05:52:00,79.406,79.415,79.399,79.412,12800000.0
2007-09-06 05:53:00,79.411,79.422,79.41,79.421,17600000.0
2007-09-06 05:54:00,79.407,79.419,79.403,79.419,11200000.0
2007-09-06 05:55:00,79.346,79.411,79.346,79.411,11200000.0
2007-09-06 05:56:00,79.394,79.413,79.394,79.413,12800000.0
2007-09-06 05:57:00,79.412,79.421,79.41,79.41,12800000.0
2007-09-06 05:58:00,79.31,79.401,79.31,79.401,12800000.0
2007-09-06 05:59:00,79.411,79.411,79.382,79.408,12800000.0
2007-09-06 06:00:00,79.432,79.432,79.429,79.432,8000000.0
2007-09-06 06:01:00,79.428,79.432,79.412,79.432,11200000.0
2007-09-06 06:02:00,79.44,79.468,79.438,79.468,8000000.0
2007-09-06 06:03:00,79.493,79.493,79.469,79.477,12800000.0
2007-09-06 06:04:00,79.478,79.481,79.463,79.471,16000000.0
2007-09-06 06:05:00,79.466,79.469,79.448,79.451,14400000.0
2007-09-06 06:06:00,79.435,79.445,79.433,79.433,17600000.0
2007-09-06 06:07:00,79.416,79.421,79.402,79.402,11200000.0
2007-09-06 06:08:00,79.411,79.443,79.411,79.443,11200000.0
2007-09-06 06:09:00,79.434,79.437,79.431,79.437,11200000.0
2007-09-06 06:10:00,79.443,79.455,79.357,79.446,11200000.0
2007-09-06 06:11:00,79.457,79.457,79.443,79.448,17000000.0
2007-09-06 06:12:00,79.44,79.444,79.44,79.443,10600000.0
2007-09-06 06:13:00,79.441,79.446,79.42,79.43,12800000.0
2007-09-06 06:14:00,79.434,79.434,79.417,79.427,12800000.0
2007-09-06 06:15:00,79.418,79.418,79.409,79.409,8000000.0
2007-09-06 06:16:00,79.423,79.432,79.42,79.424,17600000.0
2007-09-06 06:17:00,79.441,79.448,79.434,79.434,11200000.0
2007-09-06 06:18:00,79.429,79.447,79.429,79.443,11200000.0
2007-09-06 06:19:00,79.438,79.438,79.429,79.429,12800000.0
2007-09-06 06:20:00,79.413,79.421,79.407,79.407,16000000.0
2007-09-06 06:21:00,79.417,79.439,79.417,79.432,12800000.0
2007-09-06 06:22:00,79.423,79.441,79.423,79.441,12800000.0
2007-09-06 06:23:00,79.453,79.476,79.453,79.476,17600000.0
2007-09-06 06:24:00,79.468,79.482,79.468,79.478,8000000.0
2007-09-06 06:25:00,79.47,79.526,79.47,79.526,11600000.0
2007-09-06 06:26:00,79.535,79.535,79.439,79.439,12800000.0
2007-09-06 06:27:00,79.556,79.6,79.556,79.6,11200000.0
2007-09-06 06:28:00,79.573,79.573,79.533,79.534,8000000.0
2007-09-06 06:29:00,79.551,79.559,79.53,79.54,11200000.0
2007-09-06 06:30:00,79.536,79.538,79.527,79.531,11200000.0
2007-09-06 06:31:00,79.53,79.561,79.53,79.561,12800000.0
2007-09-06 06:32:00,79.542,79.563,79.536,79.543,12800000.0
2007-09-06 06:33:00,79.536,79.541,79.523,79.531,17600000.0
2007-09-06 06:34:00,79.512,79.536,79.512,79.53,12800000.0
2007-09-06 06:35:00,79.528,79.53,79.52,79.527,12800000.0
2007-09-06 06:36:00,79.534,79.534,79.508,79.515,14400000.0
2007-09-06 06:37:00,79.555,79.585,79.555,79.585,8000000.0
2007-09-06 06:38:00,79.58,79.585,79.576,79.577,16000000.0
2007-09-06 06:39:00,79.593,79.608,79.593,79.596,12800000.0
2007-09-06 06:40:00,79.599,79.607,79.595,79.595,12800000.0
2007-09-06 06:41:00,79.571,79.579,79.57,79.574,12800000.0
2007-09-06 06:42:00,79.572,79.577,79.566,79.577,12800000.0
2007-09-06 06:43:00,79.572,79.599,79.572,79.599,12800000.0
2007-09-06 06:44:00,79.601,79.636,79.6,79.636,17600000.0
2007-09-06 06:45:00,79.658,79.668,79.646,79.668,17600000.0
2007-09-06 06:46:00,79.672,79.672,79.665,79.668,12800000.0
2007-09-06 06:47:00,79.67,79.672,79.664,79.668,12800000.0
2007-09-06 06:48:00,79.661,79.666,79.655,79.655,8000000.0
2007-09-06 06:49:00,79.644,79.649,79.628,79.649,12800000.0
2007-09-06 06:50:00,79.636,79.651,79.634,79.634,13800000.0
2007-09-06 06:51:00,79.594,79.594,79.575,79.575,12800000.0
2007-09-06 06:52:00,79.538,79.538,79.5,79.5,12800000.0
2007-09-06 06:53:00,79.487,79.487,79.469,79.485,17600000.0
2007-09-06 06:54:00,79.505,79.508,79.5,79.503,14400000.0
2007-09-06 06:55:00,79.499,79.499,79.482,79.496,11200000.0
2007-09-06 06:56:00,79.504,79.507,79.499,79.499,11200000.0
2007-09-06 06:57:00,79.508,79.523,79.507,79.523,13800000.0
2007-09-06 06:58:00,79.523,79.532,79.516,79.529,12800000.0
2007-09-06 06:59:00,79.525,79.541,79.519,79.536,13200000.0
2007-09-06 07:00:00,79.538,79.538,79.527,79.528,15400000.0
2007-09-06 07:01:00,79.528,79.55,79.527,79.55,17600000.0
2007-09-06 07:02:00,79.543,79.564,79.543,79.564,13200000.0
2007-09-06 07:03:00,79.563,79.573,79.56,79.565,12800000.0
2007-09-06 07:04:00,79.568,79.593,79.568,79.593,12800000.0
2007-09-06 07:05:00,79.583,79.583,79.56,79.57,11200000.0
2007-09-06 07:06:00,79.565,79.572,79.564,79.572,13200000.0
2007-09-06 07:07:00,79.559,79.559,79.536,79.557,11200000.0
2007-09-06 07:08:00,79.578,79.58,79.566,79.566,16000000.0
2007-09-06 07:09:00,79.566,79.566,79.556,79.563,12800000.0
2007-09-06 07:10:00,79.564,79.564,79.549,79.559,12800000.0
2007-09-06 07:11:00,79.541,79.541,79.499,79.499,13200000.0
2007-09-06 07:12:00,79.485,79.507,79.445,79.506,11200000.0
2007-09-06 07:13:00,79.52,79.531,79.52,79.527,12800000.0
2007-09-06 07:14:00,79.518,79.537,79.517,79.517,11200000.0
2007-09-06 07:15:00,79.528,79.543,79.528,79.539,11200000.0
2007-09-06 07:16:00,79.543,79.556,79.543,79.556,11200000.0
2007-09-06 07:17:00,79.556,79.563,79.551,79.561,12800000.0
2007-09-06 07:18:00,79.555,79.558,79.545,79.545,17600000.0
2007-09-06 07:19:00,79.537,79.537,79.513,79.516,12800000.0
2007-09-06 07:20:00,79.52,79.526,79.506,79.526,16000000.0
2007-09-06 07:21:00,79.533,79.548,79.533,79.543,12800000.0
2007-09-06 07:22:00,79.544,79.551,79.544,79.551,17000000.0
2007-09-06 07:23:00,79.555,79.555,79.548,79.551,11200000.0
2007-09-06 07:24:00,79.54,79.553,79.538,79.539,14400000.0
2007-09-06 07:25:00,79.541,79.554,79.53,79.554,16000000.0
2007-09-06 07:26:00,79.548,79.557,79.532,79.532,16000000.0
2007-09-06 07:27:00,79.522,79.524,79.503,79.507,16000000.0
2007-09-06 07:28:00,79.5,79.5,79.461,79.461,14400000.0
2007-09-06 07:29:00,79.44,79.44,79.411,79.411,11200000.0
2007-09-06 07:30:00,79.431,79.447,79.431,79.445,11600000.0
2007-09-06 07:31:00,79.448,79.457,79.446,79.446,17600000.0
2007-09-06 07:32:00,79.444,79.444,79.432,79.438,17600000.0
2007-09-06 07:33:00,79.429,79.429,79.416,79.422,11200000.0
2007-09-06 07:34:00,79.427,79.427,79.419,79.426,12800000.0
2007-09-06 07:35:00,79.417,79.422,79.412,79.419,16000000.0
2007-09-06 07:36:00,79.393,79.434,79.393,79.434,11200000.0
2007-09-06 07:37:00,79.463,79.476,79.458,79.476,11200000.0
2007-09-06 07:38:00,79.47,79.475,79.47,79.474,13200000.0
2007-09-06 07:39:00,79.468,79.468,79.449,79.449,11200000.0
2007-09-06 07:40:00,79.432,79.432,79.411,79.414,11200000.0
2007-09-06 07:41:00,79.416,79.426,79.413,79.415,12800000.0
2007-09-06 07:42:00,79.418,79.431,79.406,79.431,12800000.0
2007-09-06 07:43:00,79.427,79.427,79.397,79.397,12800000.0
2007-09-06 07:44:00,79.402,79.415,79.402,79.412,4800000.0
2007-09-06 07:45:00,79.433,79.443,79.433,79.434,11200000.0
2007-09-06 07:46:00,79.434,79.447,79.434,79.436,11200000.0
2007-09-06 07:47:00,79.461,79.478,79.459,79.478,14400000.0
2007-09-06 07:48:00,79.479,79.482,79.469,79.479,14800000.0
2007-09-06 07:49:00,79.48,79.49,79.477,79.49,17600000.0
2007-09-06 07:50:00,79.481,79.481,79.464,79.481,16000000.0
2007-09-06 07:51:00,79.488,79.491,79.474,79.491,12800000.0
2007-09-06 07:52:00,79.459,79.48,79.459,79.48,8000000.0
2007-09-06 07:53:00,79.484,79.508,79.484,79.508,12800000.0
2007-09-06 07:54:00,79.503,79.535,79.503,79.535,12800000.0
2007-09-06 07:55:00,79.542,79.544,79.525,79.544,12800000.0
2007-09-06 07:56:00,79.556,79.556,79.54,79.543,16000000.0
2007-09-06 07:57:00,79.548,79.562,79.548,79.557,11200000.0
2007-09-06 07:58:00,79.572,79.572,79.544,79.55,11200000.0
2007-09-06 07:59:00,79.544,79.551,79.507,79.507,12800000.0
2007-09-06 08:00:00,79.505,79.508,79.484,79.5,14400000.0
2007-09-06 08:01:00,79.516,79.53,79.516,79.527,14400000.0
2007-09-06 08:02:00,79.531,79.534,79.523,79.523,12800000.0
2007-09-06 08:03:00,79.541,79.565,79.541,79.541,11200000.0
2007-09-06 08:04:00,79.553,79.553,79.546,79.55,7400000.0
2007-09-06 08:05:00,79.567,79.575,79.564,79.572,14800000.0
2007-09-06 08:06:00,79.586,79.586,79.58,79.58,12800000.0
2007-09-06 08:07:00,79.57,79.575,79.565,79.575,11200000.0
2007-09-06 08:08:00,79.582,79.587,79.575,79.582,17600000.0
2007-09-06 08:09:00,79.561,79.561,79.503,79.503,12800000.0
2007-09-06 08:10:00,79.501,79.557,79.501,79.553,12800000.0
2007-09-06 08:11:00,79.559,79.559,79.527,79.531,11200000.0
2007-09-06 08:12:00,79.54,79.553,79.528,79.528,16000000.0
2007-09-06 08:13:00,79.52,79.52,79.512,79.514,11200000.0
2007-09-06 08:14:00,79.505,79.518,79.505,79.509,13200000.0
2007-09-06 08:15:00,79.514,79.514,79.488,79.496,15400000.0
2007-09-06 08:16:00,79.508,79.508,79.488,79.5,11200000.0
2007-09-06 08:17:00,79.502,79.503,79.497,79.498,12800000.0
2007-09-06 08:18:00,79.496,79.526,79.496,79.506,17600000.0
2007-09-06 08:19:00,79.514,79.533,79.51,79.514,13800000.0
2007-09-06 08:20:00,79.509,79.53,79.497,79.53,16000000.0
2007-09-06 08:21:00,79.575,79.615,79.575,79.607,17600000.0
2007-09-06 08:22:00,79.612,79.639,79.612,79.639,11200000.0
2007-09-06 08:23:00,79.66,79.66,79.644,79.644,11200000.0
2007-09-06 08:24:00,79.639,79.639,79.627,79.632,17600000.0
2007-09-06 08:25:00,79.61,79.625,79.61,79.615,12800000.0
2007-09-06 08:26:00,79.607,79.624,79.603,79.624,12800000.0
2007-09-06 08:27:00,79.616,79.657,79.616,79.653,12800000.0
2007-09-06 08:28:00,79.661,79.661,79.638,79.658,11200000.0
2007-09-06 08:29:00,79.663,79.663,79.641,79.641,14400000.0
2007-09-06 08:30:00,79.631,79.632,79.607,79.607,11200000.0
2007-09-06 08:31:00,79.592,79.606,79.592,79.606,12800000.0
2007-09-06 08:32:00,79.585,79.585,79.567,79.573,11200000.0
2007-09-06 08:33:00,79.579,79.579,79.566,79.566,11200000.0
2007-09-06 08:34:00,79.571,79.588,79.571,79.588,17600000.0
2007-09-06 08:35:00,79.594,79.599,79.587,79.588,17600000.0
2007-09-06 08:36:00,79.583,79.592,79.576,79.576,17600000.0
2007-09-06 08:37:00,79.572,79.572,79.555,79.555,11200000.0
2007-09-06 08:38:00,79.533,79.533,79.511,79.515,11200000.0
2007-09-06 08:39:00,79.493,79.522,79.493,79.513,15400000.0
2007-09-06 08:40:00,79.523,79.54,79.521,79.521,16000000.0
2007-09-06 08:41:00,79.53,79.547,79.53,79.536,17600000.0
2007-09-06 08:42:00,79.533,79.533,79.524,79.53,12800000.0
2007-09-06 08:43:00,79.529,79.529,79.515,79.526,12800000.0
2007-09-06 08:44:00,79.5,79.506,79.498,79.498,12800000.0
2007-09-06 08:45:00,79.493,79.512,79.493,79.498,16000000.0
2007-09-06 08:46:00,79.497,79.508,79.497,79.503,11200000.0
2007-09-06 08:47:00,79.497,79.499,79.488,79.493,11200000.0
2007-09-06 08:48:00,79.496,79.502,79.479,79.502,12800000.0
2007-09-06 08:49:00,79.512,79.513,79.5,79.503,17000000.0
2007-09-06 08:50:00,79.513,79.526,79.506,79.506,12200000.0
2007-09-06 08:51:00,79.494,79.504,79.488,79.488,17600000.0
2007-09-06 08:52:00,79.452,79.452,79.434,79.439,11600000.0
2007-09-06 08:53:00,79.443,79.456,79.431,79.453,16000000.0
2007-09-06 08:54:00,79.471,79.489,79.471,79.488,14400000.0
2007-09-06 08:55:00,79.512,79.516,79.502,79.502,16000000.0
2007-09-06 08:56:00,79.517,79.524,79.517,79.524,8000000.0
2007-09-06 08:57:00,79.522,79.533,79.522,79.528,11200000.0
2007-09-06 08:58:00,79.522,79.535,79.517,79.517,15400000.0
2007-09-06 08:59:00,79.526,79.526,79.505,79.505,12800000.0
2007-09-06 09:00:00,79.501,79.505,79.488,79.488,17600000.0
2007-09-06 09:01:00,79.498,79.498,79.484,79.493,11200000.0
2007-09-06 09:02:00,79.511,79.522,79.5,79.5,11200000.0
2007-09-06 09:03:00,79.495,79.504,79.471,79.5,16000000.0
2007-09-06 09:04:00,79.506,79.513,79.501,79.507,11200000.0
2007-09-06 09:05:00,79.513,79.513,79.501,79.501,11200000.0
2007-09-06 09:06:00,79.495,79.521,79.494,79.521,12800000.0
2007-09-06 09:07:00,79.52,79.523,79.512,79.512,12800000.0
2007-09-06 09:08:00,79.499,79.519,79.499,79.516,12800000.0
2007-09-06 09:09:00,79.517,79.569,79.517,79.569,17600000.0
2007-09-06 09:10:00,79.577,79.577,79.562,79.562,12800000.0
2007-09-06 09:11:00,79.568,79.594,79.568,79.594,12800000.0
2007-09-06 09:12:00,79.58,79.604,79.58,79.601,12800000.0
2007-09-06 09:13:00,79.607,79.613,79.601,79.601,11200000.0
2007-09-06 09:14:00,79.619,79.619,79.599,79.601,11200000.0
2007-09-06 09:15:00,79.607,79.633,79.607,79.633,11200000.0
2007-09-06 09:16:00,79.64,79.668,79.64,79.664,12800000.0
2007-09-06 09:17:00,79.674,79.687,79.672,79.687,11200000.0
2007-09-06 09:18:00,79.685,79.689,79.684,79.685,14400000.0
2007-09-06 09:19:00,79.698,79.703,79.683,79.703,12200000.0
2007-09-06 09:20:00,79.722,79.739,79.721,79.739,16000000.0
2007-09-06 09:21:00,79.741,79.755,79.731,79.755,11200000.0
2007-09-06 09:22:00,79.754,79.782,79.75,79.782,17600000.0
2007-09-06 09:23:00,79.798,79.834,79.798,79.832,12800000.0
2007-09-06 09:24:00,79.846,79.86,79.84,79.853,12800000.0
2007-09-06 09:25:00,79.849,79.849,79.805,79.806,12800000.0
2007-09-06 09:26:00,79.786,79.795,79.78,79.79,11200000.0
2007-09-06 09:27:00,79.782,79.782,79.771,79.779,11200000.0
2007-09-06 09:28:00,79.755,79.783,79.755,79.783,12800000.0
2007-09-06 09:29:00,79.813,79.823,79.813,79.819,11200000.0
2007-09-06 09:30:00,79.822,79.824,79.808,79.808,12800000.0
2007-09-06 09:31:00,79.821,79.872,79.821,79.872,12800000.0
2007-09-06 09:32:00,79.894,79.938,79.892,79.935,14400000.0
2007-09-06 09:33:00,79.956,79.995,79.956,79.995,12800000.0
2007-09-06 09:34:00,80.008,80.011,79.993,80.011,11200000.0
2007-09-06 09:35:00,80.028,80.064,80.028,80.051,12800000.0
2007-09-06 09:36:00,80.014,80.014,79.966,79.966,16000000.0
2007-09-06 09:37:00,79.965,79.974,79.909,79.971,16000000.0
2007-09-06 09:38:00,79.974,79.975,79.961,79.971,11200000.0
2007-09-06 09:39:00,79.977,79.98,79.96,79.98,12800000.0
2007-09-06 09:40:00,79.998,79.998,79.957,79.968,14400000.0
2007-09-06 09:41:00,79.969,79.978,79.969,79.976,11200000.0
2007-09-06 09:42:00,79.97,79.982,79.97,79.975,16400000.0
2007-09-06 09:43:00,79.998,80.003,79.988,79.988,12800000.0
2007-09-06 09:44:00,79.994,80.006,79.994,79.996,12800000.0
2007-09-06 09:45:00,80.005,80.005,79.986,80.001,12800000.0
2007-09-06 09:46:00,79.993,79.993,79.977,79.979,11200000.0
2007-09-06 09:47:00,79.973,79.981,79.97,79.98,12800000.0
2007-09-06 09:48:00,79.968,79.968,79.941,79.949,11200000.0
2007-09-06 09:49:00,79.957,79.967,79.952,79.967,12800000.0
2007-09-06 09:50:00,79.96,79.974,79.96,79.974,16000000.0
2007-09-06 09:51:00,79.959,79.963,79.951,79.955,16000000.0
2007-09-06 09:52:00,79.94,79.94,79.915,79.918,11200000.0
2007-09-06 09:53:00,79.907,79.907,79.893,79.895,12800000.0
2007-09-06 09:54:00,79.873,79.873,79.854,79.854,11200000.0
2007-09-06 09:55:00,79.819,79.819,79.803,79.803,11200000.0
2007-09-06 09:56:00,79.803,79.805,79.791,79.8,14400000.0
2007-09-06 09:57:00,79.789,79.794,79.771,79.771,17600000.0
2007-09-06 09:58:00,79.793,79.796,79.7,79.791,17600000.0
2007-09-06 09:59:00,79.8,79.8,79.784,79.784,17600000.0
2007-09-06 10:00:00,79.79,79.799,79.787,79.799,11200000.0
2007-09-06 10:01:00,79.792,79.801,79.79,79.79,12800000.0
2007-09-06 10:02:00,79.799,79.799,79.782,79.782,16000000.0
2007-09-06 10:03:00,79.782,79.796,79.782,79.796,11200000.0
2007-09-06 10:04:00,79.755,79.768,79.672,79.751,11200000.0
2007-09-06 10:05:00,79.784,79.789,79.743,79.743,14400000.0
2007-09-06 10:06:00,79.75,79.766,79.75,79.766,16000000.0
2007-09-06 10:07:00,79.761,79.773,79.749,79.758,12800000.0
2007-09-06 10:08:00,79.757,79.783,79.757,79.783,11200000.0
2007-09-06 10:09:00,79.786,79.786,79.762,79.767,12800000.0
2007-09-06 10:10:00,79.763,79.763,79.737,79.743,17000000.0
2007-09-06 10:11:00,79.751,79.758,79.746,79.753,11200000.0
2007-09-06 10:12:00,79.764,79.772,79.755,79.772,12800000.0
2007-09-06 10:13:00,79.769,79.778,79.769,79.777,13200000.0
2007-09-06 10:14:00,79.784,79.8,79.784,79.8,11200000.0
2007-09-06 10:15:00,79.797,79.804,79.796,79.804,12800000.0
2007-09-06 10:16:00,79.802,79.81,79.798,79.805,12800000.0
2007-09-06 10:17:00,79.806,79.806,79.794,79.794,11200000.0
2007-09-06 10:18:00,79.808,79.838,79.8,79.838,11200000.0
2007-09-06 10:19:00,79.835,79.844,79.829,79.844,11200000.0
2007-09-06 10:20:00,79.837,79.848,79.828,79.843,17600000.0
2007-09-06 10:21:00,79.836,79.857,79.835,79.851,15400000.0
2007-09-06 10:22:00,79.844,79.845,79.832,79.839,11200000.0
2007-09-06 10:23:00,79.851,79.851,79.83,79.831,11200000.0
2007-09-06 10:24:00,79.807,79.816,79.807,79.811,12800000.0
2007-09-06 10:25:00,79.816,79.816,79.803,79.815,11200000.0
2007-09-06 10:26:00,79.821,79.825,79.815,79.816,12800000.0
2007-09-06 10:27:00,79.815,79.828,79.815,79.82,11200000.0
2007-09-06 10:28:00,79.799,79.805,79.786,79.792,12200000.0
2007-09-06 10:29:00,79.796,79.796,79.787,79.787,11200000.0
2007-09-06 10:30:00,79.769,79.773,79.751,79.752,12800000.0
2007-09-06 10:31:00,79.749,79.749,79.731,79.742,13200000.0
2007-09-06 10:32:00,79.739,79.75,79.738,79.75,17600000.0
2007-09-06 10:33:00,79.757,79.76,79.745,79.745,11200000.0
2007-09-06 10:34:00,79.745,79.759,79.745,79.759,11200000.0
2007-09-06 10:35:00,79.762,79.776,79.759,79.776,11200000.0
2007-09-06 10:36:00,79.787,79.792,79.786,79.792,11200000.0
2007-09-06 10:37:00,79.791,79.824,79.708,79.82,11200000.0
2007-09-06 10:38:00,79.832,79.846,79.831,79.846,12800000.0
2007-09-06 10:39:00,79.842,79.85,79.841,79.844,11200000.0
2007-09-06 10:40:00,79.843,79.852,79.839,79.84,16000000.0
2007-09-06 10:41:00,79.841,79.847,79.824,79.824,12800000.0
2007-09-06 10:42:00,79.825,79.872,79.825,79.872,11200000.0
2007-09-06 10:43:00,79.879,79.879,79.861,79.861,11200000.0
2007-09-06 10:44:00,79.865,79.885,79.865,79.885,12800000.0
2007-09-06 10:45:00,79.882,79.889,79.881,79.882,12800000.0
2007-09-06 10:46:00,79.883,79.883,79.869,79.87,12800000.0
2007-09-06 10:47:00,79.872,79.875,79.847,79.875,12800000.0
2007-09-06 10:48:00,79.872,79.874,79.853,79.86,12800000.0
2007-09-06 10:49:00,79.859,79.864,79.859,79.862,11200000.0
2007-09-06 10:50:00,79.853,79.853,79.836,79.836,15400000.0
2007-09-06 10:51:00,79.878,79.903,79.878,79.903,17600000.0
2007-09-06 10:52:00,79.9,79.906,79.888,79.906,11200000.0
2007-09-06 10:53:00,79.915,79.919,79.888,79.896,10600000.0
2007-09-06 10:54:00,79.905,79.905,79.885,79.898,17600000.0
2007-09-06 10:55:00,79.909,79.927,79.909,79.922,11200000.0
2007-09-06 10:56:00,79.926,79.943,79.926,79.94,18000000.0
2007-09-06 10:57:00,79.945,79.962,79.945,79.95,16000000.0
2007-09-06 10:58:00,79.94,79.947,79.853,79.947,12800000.0
2007-09-06 10:59:00,79.964,79.971,79.961,79.964,11200000.0
2007-09-06 11:00:00,79.984,79.986,79.971,79.971,12800000.0
2007-09-06 11:01:00,79.969,79.985,79.969,79.973,12800000.0
2007-09-06 11:02:00,79.961,79.961,79.942,79.949,16000000.0
2007-09-06 11:03:00,79.94,79.94,79.918,79.924,12800000.0
2007-09-06 11:04:00,79.937,79.965,79.937,79.965,13800000.0
2007-09-06 11:05:00,79.976,80.007,79.976,80.007,17600000.0
2007-09-06 11:06:00,80.017,80.017,79.995,79.999,17600000.0
2007-09-06 11:07:00,80.01,80.01,79.99,79.99,17600000.0
2007-09-06 11:08:00,79.94,80.006,79.94,79.992,11200000.0
2007-09-06 11:09:00,79.994,80.005,79.992,80.005,17600000.0
2007-09-06 11:10:00,80.007,80.018,80.007,80.012,12800000.0
2007-09-06 11:11:00,80.004,80.022,80.004,80.022,11200000.0
2007-09-06 11:12:00,80.021,80.022,80.005,80.005,17600000.0
2007-09-06 11:13:00,80.019,80.019,79.988,79.999,14400000.0
2007-09-06 11:14:00,79.999,79.999,79.995,79.995,10600000.0
2007-09-06 11:15:00,79.986,79.988,79.976,79.984,11200000.0
2007-09-06 11:16:00,79.958,79.973,79.958,79.968,12800000.0
2007-09-06 11:17:00,79.933,79.941,79.921,79.941,11200000.0
2007-09-06 11:18:00,79.935,79.935,79.926,79.93,12200000.0
2007-09-06 11:19:00,79.931,79.931,79.917,79.921,17600000.0
2007-09-06 11:20:00,79.929,79.929,79.904,79.904,12800000.0
2007-09-06 11:21:00,79.906,79.91,79.902,79.905,14400000.0
2007-09-06 11:22:00,79.921,79.955,79.921,79.948,12800000.0
2007-09-06 11:23:00,79.942,79.942,79.922,79.922,11200000.0
2007-09-06 11:24:00,79.937,79.937,79.914,79.928,12800000.0
2007-09-06 11:25:00,79.938,79.953,79.932,79.941,17600000.0
2007-09-06 11:26:00,79.924,79.938,79.924,79.932,14400000.0
2007-09-06 11:27:00,79.928,79.949,79.92,79.949,11200000.0
2007-09-06 11:28:00,79.96,79.998,79.96,79.998,14400000.0
2007-09-06 11:29:00,79.978,79.978,79.964,79.964,14400000.0
2007-09-06 11:30:00,79.958,79.958,79.939,79.939,14400000.0
2007-09-06 11:31:00,79.926,79.93,79.92,79.922,11200000.0
2007-09-06 11:32:00,79.919,79.923,79.894,79.894,17600000.0
2007-09-06 11:33:00,79.891,79.893,79.869,79.869,12800000.0
2007-09-06 11:34:00,79.85,79.85,79.822,79.822,12800000.0
2007-09-06 11:35:00,79.816,79.837,79.816,79.837,11200000.0
2007-09-06 11:36:00,79.845,79.86,79.845,79.86,12800000.0
2007-09-06 11:37:00,79.858,79.858,79.825,79.825,11200000.0
2007-09-06 11:38:00,79.812,79.822,79.809,79.809,11200000.0
2007-09-06 11:39:00,79.811,79.826,79.804,79.823,11200000.0
2007-09-06 11:40:00,79.816,79.819,79.81,79.819,11200000.0
2007-09-06 11:41:00,79.815,79.826,79.809,79.822,16000000.0
2007-09-06 11:42:00,79.853,79.857,79.827,79.839,17600000.0
2007-09-06 11:43:00,79.841,79.841,79.818,79.837,11200000.0
2007-09-06 11:44:00,79.826,79.826,79.817,79.818,11200000.0
2007-09-06 11:45:00,79.825,79.828,79.822,79.822,14400000.0
2007-09-06 11:46:00,79.816,79.816,79.798,79.813,11200000.0
2007-09-06 11:47:00,79.798,79.819,79.793,79.817,17600000.0
2007-09-06 11:48:00,79.812,79.821,79.808,79.821,11200000.0
2007-09-06 11:49:00,79.82,79.827,79.816,79.816,12800000.0
2007-09-06 11:50:00,79.813,79.834,79.813,79.829,12800000.0
2007-09-06 11:51:00,79.83,79.84,79.827,79.835,11200000.0
2007-09-06 11:52:00,79.852,79.856,79.846,79.856,11200000.0
2007-09-06 11:53:00,79.849,79.863,79.84,79.863,16000000.0
2007-09-06 11:54:00,79.873,79.876,79.863,79.876,14400000.0
2007-09-06 11:55:00,79.875,79.876,79.808,79.869,11200000.0
2007-09-06 11:56:00,79.866,79.892,79.866,79.892,12800000.0
2007-09-06 11:57:00,79.889,79.889,79.871,79.878,17600000.0
2007-09-06 11:58:00,79.871,79.877,79.869,79.869,11200000.0
2007-09-06 11:59:00,79.883,79.883,79.874,79.881,11200000.0
2007-09-06 12:00:00,79.868,79.868,79.842,79.844,11200000.0
2007-09-06 12:01:00,79.83,79.83,79.777,79.777,11600000.0
2007-09-06 12:02:00,79.767,79.777,79.763,79.776,14400000.0
2007-09-06 12:03:00,79.772,79.773,79.761,79.764,11200000.0
2007-09-06 12:04:00,79.741,79.741,79.714,79.732,17600000.0
2007-09-06 12:05:00,79.728,79.733,79.699,79.699,17600000.0
2007-09-06 12:06:00,79.695,79.695,79.641,79.641,12800000.0
2007-09-06 12:07:00,79.624,79.624,79.605,79.615,11200000.0
2007-09-06 12:08:00,79.613,79.618,79.586,79.586,11200000.0
2007-09-06 12:09:00,79.577,79.577,79.548,79.548,14400000.0
2007-09-06 12:10:00,79.516,79.516,79.489,79.489,11200000.0
2007-09-06 12:11:00,79.451,79.471,79.435,79.471,12800000.0
2007-09-06 12:12:00,79.512,79.519,79.507,79.519,11200000.0
2007-09-06 12:13:00,79.523,79.523,79.49,79.49,11200000.0
2007-09-06 12:14:00,79.468,79.468,79.451,79.461,12800000.0
2007-09-06 12:15:00,79.485,79.488,79.484,79.488,12800000.0
2007-09-06 12:16:00,79.487,79.513,79.487,79.513,12800000.0
2007-09-06 12:17:00,79.494,79.494,79.391,79.456,17600000.0
2007-09-06 12:18:00,79.446,79.446,79.421,79.424,16000000.0
2007-09-06 12:19:00,79.4,79.423,79.384,79.423,12800000.0
2007-09-06 12:20:00,79.437,79.437,79.422,79.434,14400000.0
2007-09-06 12:21:00,79.435,79.441,79.421,79.436,16000000.0
2007-09-06 12:22:00,79.454,79.467,79.454,79.467,16000000.0
2007-09-06 12:23:00,79.477,79.477,79.459,79.47,14400000.0
2007-09-06 12:24:00,79.472,79.483,79.471,79.476,12800000.0
2007-09-06 12:25:00,79.502,79.502,79.488,79.488,11200000.0
2007-09-06 12:26:00,79.48,79.489,79.48,79.484,11200000.0
2007-09-06 12:27:00,79.471,79.471,79.462,79.465,11600000.0
2007-09-06 12:28:00,79.454,79.462,79.448,79.461,12800000.0
2007-09-06 12:29:00,79.446,79.446,79.435,79.443,18000000.0
2007-09-06 12:30:00,79.427,79.443,79.417,79.417,17600000.0
2007-09-06 12:31:00,79.406,79.408,79.386,79.394,12800000.0
2007-09-06 12:32:00,79.384,79.393,79.378,79.393,12800000.0
2007-09-06 12:33:00,79.394,79.409,79.394,79.409,14400000.0
2007-09-06 12:34:00,79.424,79.425,79.415,79.42,12800000.0
2007-09-06 12:35:00,79.425,79.434,79.423,79.424,11200000.0
2007-09-06 12:36:00,79.425,79.455,79.425,79.455,11200000.0
2007-09-06 12:37:00,79.439,79.44,79.419,79.424,11200000.0
2007-09-06 12:38:00,79.428,79.468,79.369,79.457,17600000.0
2007-09-06 12:39:00,79.452,79.465,79.446,79.465,16000000.0
2007-09-06 12:40:00,79.458,79.458,79.438,79.458,16000000.0
2007-09-06 12:41:00,79.45,79.462,79.45,79.462,12800000.0
2007-09-06 12:42:00,79.469,79.475,79.469,79.474,14400000.0
2007-09-06 12:43:00,79.472,79.477,79.468,79.477,12800000.0
2007-09-06 12:44:00,79.458,79.462,79.436,79.444,17600000.0
2007-09-06 12:45:00,79.444,79.457,79.441,79.457,16000000.0
2007-09-06 12:46:00,79.459,79.459,79.438,79.438,12800000.0
2007-09-06 12:47:00,79.433,79.447,79.426,79.436,12800000.0
2007-09-06 12:48:00,79.431,79.437,79.425,79.436,11200000.0
2007-09-06 12:49:00,79.432,79.439,79.424,79.439,16000000.0
2007-09-06 12:50:00,79.435,79.435,79.41,79.424,14400000.0
2007-09-06 12:51:00,79.431,79.435,79.422,79.423,11200000.0
2007-09-06 12:52:00,79.426,79.428,79.416,79.419,11600000.0
2007-09-06 12:53:00,79.403,79.409,79.389,79.389,11200000.0
2007-09-06 12:54:00,79.392,79.392,79.375,79.375,12800000.0
2007-09-06 12:55:00,79.378,79.38,79.37,79.374,16000000.0
2007-09-06 12:56:00,79.381,79.385,79.377,79.377,11200000.0
2007-09-06 12:57:00,79.372,79.383,79.372,79.379,11200000.0
2007-09-06 12:58:00,79.393,79.393,79.369,79.369,17600000.0
2007-09-06 12:59:00,79.336,79.345,79.316,79.316,16000000.0
2007-09-06 13:00:00,79.321,79.353,79.317,79.353,12800000.0
2007-09-06 13:01:00,79.341,79.342,79.334,79.34,14400000.0
2007-09-06 13:02:00,79.346,79.346,79.336,79.344,12800000.0
2007-09-06 13:03:00,79.333,79.351,79.333,79.351,16000000.0
2007-09-06 13:04:00,79.325,79.341,79.325,79.337,11200000.0
2007-09-06 13:05:00,79.331,79.358,79.331,79.352,12800000.0
2007-09-06 13:06:00,79.366,79.388,79.366,79.388,11200000.0
2007-09-06 13:07:00,79.383,79.386,79.373,79.373,13800000.0
2007-09-06 13:08:00,79.38,79.38,79.365,79.365,18000000.0
2007-09-06 13:09:00,79.363,79.366,79.349,79.349,12800000.0
2007-09-06 13:10:00,79.351,79.375,79.351,79.357,16400000.0
2007-09-06 13:11:00,79.384,79.384,79.366,79.366,11200000.0
2007-09-06 13:12:00,79.349,79.349,79.313,79.313,12800000.0
2007-09-06 13:13:00,79.3,79.317,79.3,79.317,17600000.0
2007-09-06 13:14:00,79.32,79.321,79.3,79.3,12200000.0
2007-09-06 13:15:00,79.316,79.325,79.314,79.314,12800000.0
2007-09-06 13:16:00,79.274,79.274,79.236,79.238,17600000.0
2007-09-06 13:17:00,79.213,79.214,79.172,79.172,12800000.0
2007-09-06 13:18:00,79.141,79.171,79.141,79.171,11200000.0
2007-09-06 13:19:00,79.177,79.19,79.174,79.174,16400000.0
2007-09-06 13:20:00,79.174,79.197,79.174,79.189,18000000.0
2007-09-06 13:21:00,79.193,79.222,79.19,79.222,11200000.0
2007-09-06 13:22:00,79.221,79.231,79.211,79.211,12800000.0
2007-09-06 13:23:00,79.206,79.22,79.206,79.21,12800000.0
2007-09-06 13:24:00,79.234,79.261,79.234,79.261,11200000.0
2007-09-06 13:25:00,79.253,79.258,79.247,79.247,17600000.0
2007-09-06 13:26:00,79.261,79.261,79.252,79.254,17600000.0
2007-09-06 13:27:00,79.268,79.297,79.268,79.297,12800000.0
2007-09-06 13:28:00,79.337,79.365,79.258,79.365,16000000.0
2007-09-06 13:29:00,79.349,79.365,79.262,79.34,11200000.0
2007-09-06 13:30:00,79.334,79.338,79.32,79.32,12800000.0
2007-09-06 13:31:00,79.326,79.346,79.326,79.346,11200000.0
2007-09-06 13:32:00,79.344,79.344,79.324,79.324,11200000.0
2007-09-06 13:33:00,79.308,79.325,79.308,79.325,19200000.0
2007-09-06 13:34:00,79.309,79.32,79.309,79.32,12800000.0
2007-09-06 13:35:00,79.309,79.325,79.307,79.325,36800000.0
2007-09-06 13:36:00,79.319,79.327,79.306,79.327,17600000.0
2007-09-06 13:37:00,79.327,79.327,79.321,79.323,14400000.0
2007-09-06 13:38:00,79.311,79.323,79.307,79.315,33600000.0
2007-09-06 13:39:00,79.32,79.326,79.308,79.326,14400000.0
2007-09-06 13:40:00,79.336,79.353,79.32,79.352,40000000.0
2007-09-06 13:41:00,79.37,79.377,79.361,79.361,16000000.0
2007-09-06 13:42:00,79.357,79.359,79.343,79.343,11200000.0
2007-09-06 13:43:00,79.372,79.391,79.366,79.391,27200000.0
2007-09-06 13:44:00,79.413,79.419,79.4,79.4,33000000.0
2007-09-06 13:45:00,79.398,79.404,79.39,79.39,20800000.0
2007-09-06 13:46:00,79.363,79.363,79.315,79.318,24000000.0
2007-09-06 13:47:00,79.326,79.339,79.326,79.338,12800000.0
2007-09-06 13:48:00,79.336,79.336,79.28,79.28,12800000.0
2007-09-06 13:49:00,79.258,79.264,79.25,79.264,17600000.0
2007-09-06 13:50:00,79.247,79.247,79.226,79.236,11200000.0
2007-09-06 13:51:00,79.209,79.241,79.209,79.241,23400000.0
2007-09-06 13:52:00,79.244,79.244,79.221,79.221,12800000.0
2007-09-06 13:53:00,79.232,79.246,79.232,79.246,17600000.0
2007-09-06 13:54:00,79.245,79.245,79.229,79.232,25600000.0
2007-09-06 13:55:00,79.232,79.236,79.219,79.219,13800000.0
2007-09-06 13:56:00,79.213,79.214,79.205,79.205,14400000.0
2007-09-06 13:57:00,79.208,79.21,79.199,79.21,28800000.0
2007-09-06 13:58:00,79.207,79.207,79.196,79.201,14400000.0
2007-09-06 13:59:00,79.212,79.212,79.192,79.203,32000000.0
2007-09-06 14:00:00,79.217,79.241,79.217,79.237,47400000.0
2007-09-06 14:01:00,79.223,79.223,79.199,79.209,32000000.0
2007-09-06 14:02:00,79.238,79.243,79.236,79.243,13800000.0
2007-09-06 14:03:00,79.234,79.235,79.219,79.22,14400000.0
2007-09-06 14:04:00,79.215,79.215,79.188,79.188,11200000.0
2007-09-06 14:05:00,79.187,79.202,79.177,79.177,24000000.0
2007-09-06 14:06:00,79.174,79.19,79.173,79.174,36800000.0
2007-09-06 14:07:00,79.187,79.208,79.186,79.208,40000000.0
2007-09-06 14:08:00,79.202,79.208,79.196,79.205,16000000.0
2007-09-06 14:09:00,79.214,79.214,79.202,79.211,33000000.0
2007-09-06 14:10:00,79.223,79.24,79.221,79.24,33600000.0
2007-09-06 14:11:00,79.239,79.25,79.233,79.25,14400000.0
2007-09-06 14:12:00,79.257,79.265,79.254,79.263,27200000.0
2007-09-06 14:13:00,79.266,79.277,79.259,79.277,14400000.0
2007-09-06 14:14:00,79.284,79.293,79.284,79.293,12800000.0
2007-09-06 14:15:00,79.296,79.322,79.292,79.319,28800000.0
2007-09-06 14:16:00,79.309,79.312,79.292,79.3,25600000.0
2007-09-06 14:17:00,79.288,79.301,79.288,79.292,12800000.0
2007-09-06 14:18:00,79.307,79.316,79.306,79.316,16000000.0
2007-09-06 14:19:00,79.313,79.313,79.294,79.294,12800000.0
2007-09-06 14:20:00,79.312,79.317,79.308,79.309,25600000.0
2007-09-06 14:21:00,79.308,79.33,79.308,79.33,28800000.0
2007-09-06 14:22:00,79.333,79.333,79.319,79.327,24000000.0
2007-09-06 14:23:00,79.33,79.334,79.324,79.327,47400000.0
2007-09-06 14:24:00,79.344,79.344,79.33,79.332,12800000.0
2007-09-06 14:25:00,79.314,79.338,79.31,79.338,12800000.0
2007-09-06 14:26:00,79.362,79.362,79.344,79.344,12800000.0
2007-09-06 14:27:00,79.337,79.341,79.325,79.331,17600000.0
2007-09-06 14:28:00,79.33,79.356,79.33,79.346,11200000.0
2007-09-06 14:29:00,79.343,79.35,79.317,79.326,35600000.0
2007-09-06 14:30:00,79.354,79.368,79.354,79.368,22400000.0
2007-09-06 14:31:00,79.374,79.403,79.374,79.403,20800000.0
2007-09-06 14:32:00,79.419,79.426,79.406,79.426,40000000.0
2007-09-06 14:33:00,79.446,79.469,79.446,79.448,24000000.0
2007-09-06 14:34:00,79.455,79.48,79.455,79.48,33000000.0
2007-09-06 14:35:00,79.494,79.494,79.478,79.482,14400000.0
2007-09-06 14:36:00,79.5,79.5,79.486,79.499,12800000.0
2007-09-06 14:37:00,79.482,79.482,79.457,79.467,11200000.0
2007-09-06 14:38:00,79.466,79.475,79.445,79.45,56000000.0
2007-09-06 14:39:00,79.467,79.534,79.467,79.534,12800000.0
2007-09-06 14:40:00,79.531,79.536,79.516,79.525,14400000.0
2007-09-06 14:41:00,79.528,79.528,79.505,79.505,55800000.0
2007-09-06 14:42:00,79.486,79.493,79.481,79.485,12800000.0
2007-09-06 14:43:00,79.495,79.513,79.495,79.513,25600000.0
2007-09-06 14:44:00,79.514,79.514,79.508,79.514,11200000.0
2007-09-06 14:45:00,79.523,79.533,79.521,79.533,11200000.0
2007-09-06 14:46:00,79.523,79.523,79.517,79.517,11200000.0
2007-09-06 14:47:00,79.519,79.521,79.508,79.509,16400000.0
2007-09-06 14:48:00,79.496,79.496,79.479,79.479,19200000.0
2007-09-06 14:49:00,79.473,79.473,79.451,79.462,32000000.0
2007-09-06 14:50:00,79.455,79.455,79.447,79.454,28800000.0
2007-09-06 14:51:00,79.457,79.476,79.455,79.47,32000000.0
2007-09-06 14:52:00,79.429,79.43,79.388,79.388,12800000.0
2007-09-06 14:53:00,79.367,79.37,79.353,79.353,17600000.0
2007-09-06 14:54:00,79.367,79.385,79.367,79.382,12800000.0
2007-09-06 14:55:00,79.364,79.37,79.332,79.332,16000000.0
2007-09-06 14:56:00,79.308,79.316,79.306,79.306,12800000.0
2007-09-06 14:57:00,79.347,79.363,79.346,79.346,12800000.0
2007-09-06 14:58:00,79.372,79.382,79.367,79.382,17600000.0
2007-09-06 14:59:00,79.38,79.414,79.38,79.414,16000000.0
2007-09-06 15:00:00,79.407,79.407,79.373,79.397,14400000.0
2007-09-06 15:01:00,79.423,79.437,79.423,79.432,12800000.0
2007-09-06 15:02:00,79.439,79.441,79.426,79.439,28000000.0
2007-09-06 15:03:00,79.459,79.471,79.459,79.47,12800000.0
2007-09-06 15:04:00,79.498,79.568,79.498,79.563,23400000.0
2007-09-06 15:05:00,79.572,79.582,79.565,79.582,11200000.0
2007-09-06 15:06:00,79.582,79.582,79.575,79.581,11200000.0
2007-09-06 15:07:00,79.581,79.581,79.561,79.576,25600000.0
2007-09-06 15:08:00,79.557,79.557,79.539,79.555,21800000.0
2007-09-06 15:09:00,79.55,79.562,79.546,79.557,16000000.0
2007-09-06 15:10:00,79.566,79.574,79.564,79.571,40000000.0
2007-09-06 15:11:00,79.597,79.606,79.595,79.606,32000000.0
2007-09-06 15:12:00,79.606,79.64,79.606,79.64,8000000.0
2007-09-06 15:13:00,79.687,79.703,79.687,79.703,44800000.0
2007-09-06 15:14:00,79.686,79.686,79.662,79.666,35200000.0
2007-09-06 15:15:00,79.677,79.697,79.668,79.668,22400000.0
2007-09-06 15:16:00,79.642,79.649,79.634,79.649,36800000.0
2007-09-06 15:17:00,79.663,79.663,79.636,79.636,22400000.0
2007-09-06 15:18:00,79.638,79.654,79.638,79.654,22400000.0
2007-09-06 15:19:00,79.661,79.661,79.646,79.646,16000000.0
2007-09-06 15:20:00,79.622,79.631,79.598,79.631,24000000.0
2007-09-06 15:21:00,79.625,79.625,79.597,79.597,14400000.0
2007-09-06 15:22:00,79.585,79.594,79.583,79.59,14400000.0
2007-09-06 15:23:00,79.593,79.617,79.593,79.617,48000000.0
2007-09-06 15:24:00,79.615,79.619,79.611,79.616,25600000.0
2007-09-06 15:25:00,79.604,79.622,79.604,79.62,27200000.0
2007-09-06 15:26:00,79.612,79.618,79.611,79.612,40000000.0
2007-09-06 15:27:00,79.619,79.634,79.619,79.634,28800000.0
2007-09-06 15:28:00,79.628,79.645,79.628,79.644,71200000.0
2007-09-06 15:29:00,79.656,79.656,79.547,79.631,46400000.0
2007-09-06 15:30:00,79.562,79.705,79.562,79.58,115200000.0
2007-09-06 15:31:00,79.647,79.652,79.638,79.64,60200000.0
2007-09-06 15:32:00,79.655,79.668,79.655,79.655,30800000.0
2007-09-06 15:33:00,79.653,79.653,79.633,79.633,30400000.0
2007-09-06 15:34:00,79.634,79.634,79.61,79.627,22400000.0
2007-09-06 15:35:00,79.62,79.62,79.595,79.595,33600000.0
2007-09-06 15:36:00,79.596,79.601,79.594,79.6,32000000.0
2007-09-06 15:37:00,79.593,79.593,79.572,79.572,30800000.0
2007-09-06 15:38:00,79.554,79.554,79.535,79.542,60000000.0
2007-09-06 15:39:00,79.497,79.497,79.453,79.458,36200000.0
2007-09-06 15:40:00,79.429,79.429,79.404,79.405,35200000.0
2007-09-06 15:41:00,79.366,79.377,79.359,79.377,25000000.0
2007-09-06 15:42:00,79.412,79.466,79.412,79.466,43200000.0
2007-09-06 15:43:00,79.478,79.495,79.478,79.49,27200000.0
2007-09-06 15:44:00,79.492,79.5,79.475,79.475,27600000.0
2007-09-06 15:45:00,79.501,79.513,79.496,79.513,15400000.0
2007-09-06 15:46:00,79.497,79.497,79.48,79.489,14400000.0
2007-09-06 15:47:00,79.482,79.482,79.463,79.463,30400000.0
2007-09-06 15:48:00,79.477,79.486,79.472,79.483,27200000.0
2007-09-06 15:49:00,79.464,79.464,79.451,79.46,11200000.0
2007-09-06 15:50:00,79.468,79.488,79.467,79.488,11200000.0
2007-09-06 15:51:00,79.472,79.478,79.467,79.468,43200000.0
2007-09-06 15:52:00,79.454,79.454,79.426,79.439,20800000.0
2007-09-06 15:53:00,79.455,79.465,79.454,79.454,24000000.0
2007-09-06 15:54:00,79.428,79.428,79.392,79.399,29200000.0
2007-09-06 15:55:00,79.373,79.373,79.353,79.361,24000000.0
2007-09-06 15:56:00,79.358,79.358,79.323,79.323,50000000.0
2007-09-06 15:57:00,79.311,79.332,79.311,79.328,12800000.0
2007-09-06 15:58:00,79.322,79.322,79.305,79.305,19200000.0
2007-09-06 15:59:00,79.26,79.26,79.237,79.237,36800000.0
2007-09-06 16:00:00,79.255,79.291,79.255,79.291,50600000.0
2007-09-06 16:01:00,79.283,79.283,79.244,79.251,41000000.0
2007-09-06 16:02:00,79.253,79.274,79.249,79.274,22400000.0
2007-09-06 16:03:00,79.289,79.296,79.287,79.293,64400000.0
2007-09-06 16:04:00,79.309,79.309,79.238,79.238,44800000.0
2007-09-06 16:05:00,79.211,79.23,79.197,79.23,48000000.0
2007-09-06 16:06:00,79.241,79.241,79.209,79.209,35200000.0
2007-09-06 16:07:00,79.202,79.202,79.176,79.18,32000000.0
2007-09-06 16:08:00,79.181,79.205,79.162,79.205,44800000.0
2007-09-06 16:09:00,79.201,79.201,79.183,79.2,44200000.0
2007-09-06 16:10:00,79.192,79.192,79.179,79.185,41600000.0
2007-09-06 16:11:00,79.211,79.248,79.211,79.236,14400000.0
2007-09-06 16:12:00,79.263,79.27,79.259,79.259,56000000.0
2007-09-06 16:13:00,79.274,79.282,79.27,79.273,11200000.0
2007-09-06 16:14:00,79.268,79.288,79.265,79.267,47200000.0
2007-09-06 16:15:00,79.273,79.273,79.246,79.259,59600000.0
2007-09-06 16:16:00,79.255,79.269,79.252,79.254,18000000.0
2007-09-06 16:17:00,79.244,79.25,79.238,79.244,38400000.0
2007-09-06 16:18:00,79.253,79.26,79.25,79.26,38400000.0
2007-09-06 16:19:00,79.272,79.272,79.262,79.268,22400000.0
2007-09-06 16:20:00,79.27,79.272,79.264,79.271,11200000.0
2007-09-06 16:21:00,79.271,79.271,79.25,79.259,27600000.0
2007-09-06 16:22:00,79.25,79.252,79.24,79.25,41600000.0
2007-09-06 16:23:00,79.251,79.251,79.238,79.244,43200000.0
2007-09-06 16:24:00,79.259,79.28,79.259,79.277,17600000.0
2007-09-06 16:25:00,79.297,79.321,79.297,79.321,33600000.0
2007-09-06 16:26:00,79.323,79.323,79.313,79.322,17000000.0
2007-09-06 16:27:00,79.324,79.368,79.324,79.368,35200000.0
2007-09-06 16:28:00,79.38,79.435,79.374,79.435,27200000.0
2007-09-06 16:29:00,79.418,79.419,79.412,79.413,11200000.0
2007-09-06 16:30:00,79.423,79.435,79.421,79.435,43200000.0
2007-09-06 16:31:00,79.422,79.422,79.382,79.39,41600000.0
2007-09-06 16:32:00,79.393,79.42,79.393,79.42,12800000.0
2007-09-06 16:33:00,79.425,79.432,79.417,79.429,27200000.0
2007-09-06 16:34:00,79.441,79.471,79.441,79.471,35600000.0
2007-09-06 16:35:00,79.492,79.528,79.492,79.524,53200000.0
2007-09-06 16:36:00,79.53,79.53,79.518,79.528,51200000.0
2007-09-06 16:37:00,79.515,79.524,79.511,79.516,41000000.0
2007-09-06 16:38:00,79.523,79.526,79.516,79.526,40400000.0
2007-09-06 16:39:00,79.529,79.559,79.529,79.559,35200000.0
2007-09-06 16:40:00,79.564,79.58,79.561,79.574,56400000.0
2007-09-06 16:41:00,79.577,79.589,79.573,79.576,73600000.0
2007-09-06 16:42:00,79.567,79.567,79.53,79.53,54400000.0
2007-09-06 16:43:00,79.538,79.558,79.532,79.532,17600000.0
2007-09-06 16:44:00,79.549,79.549,79.524,79.524,11200000.0
2007-09-06 16:45:00,79.532,79.533,79.512,79.526,57600000.0
2007-09-06 16:46:00,79.512,79.529,79.512,79.521,12800000.0
2007-09-06 16:47:00,79.527,79.527,79.488,79.488,70400000.0
2007-09-06 16:48:00,79.491,79.506,79.491,79.505,52800000.0
2007-09-06 16:49:00,79.498,79.498,79.487,79.487,36800000.0
2007-09-06 16:50:00,79.504,79.504,79.47,79.489,75000000.0
2007-09-06 16:51:00,79.501,79.524,79.501,79.524,31400000.0
2007-09-06 16:52:00,79.505,79.54,79.505,79.54,47200000.0
2007-09-06 16:53:00,79.547,79.548,79.518,79.52,30400000.0
2007-09-06 16:54:00,79.514,79.52,79.501,79.508,11200000.0
2007-09-06 16:55:00,79.505,79.544,79.505,79.544,26600000.0
2007-09-06 16:56:00,79.55,79.555,79.511,79.514,36800000.0
2007-09-06 16:57:00,79.502,79.504,79.493,79.494,19200000.0
2007-09-06 16:58:00,79.507,79.507,79.488,79.488,12800000.0
2007-09-06 16:59:00,79.485,79.5,79.474,79.5,51200000.0
2007-09-06 17:00:00,79.53,79.53,79.497,79.497,49600000.0
2007-09-06 17:01:00,79.482,79.502,79.48,79.502,40000000.0
2007-09-06 17:02:00,79.515,79.515,79.492,79.492,33600000.0
2007-09-06 17:03:00,79.46,79.46,79.425,79.425,44800000.0
2007-09-06 17:04:00,79.431,79.439,79.428,79.436,41000000.0
2007-09-06 17:05:00,79.437,79.455,79.436,79.452,54400000.0
2007-09-06 17:06:00,79.454,79.454,79.445,79.449,59200000.0
2007-09-06 17:07:00,79.446,79.446,79.425,79.43,35200000.0
2007-09-06 17:08:00,79.417,79.431,79.417,79.431,69000000.0
2007-09-06 17:09:00,79.426,79.426,79.412,79.415,59200000.0
2007-09-06 17:10:00,79.416,79.43,79.416,79.43,25600000.0
2007-09-06 17:11:00,79.445,79.454,79.445,79.454,38400000.0
2007-09-06 17:12:00,79.464,79.48,79.464,79.48,25600000.0
2007-09-06 17:13:00,79.493,79.504,79.491,79.502,29200000.0
2007-09-06 17:14:00,79.507,79.549,79.507,79.549,22800000.0
2007-09-06 17:15:00,79.543,79.543,79.515,79.515,19200000.0
2007-09-06 17:16:00,79.512,79.516,79.496,79.516,18000000.0
2007-09-06 17:17:00,79.542,79.542,79.522,79.53,38400000.0
2007-09-06 17:18:00,79.528,79.535,79.524,79.535,57000000.0
2007-09-06 17:19:00,79.525,79.567,79.525,79.567,24000000.0
2007-09-06 17:20:00,79.563,79.563,79.542,79.548,16000000.0
2007-09-06 17:21:00,79.565,79.57,79.546,79.562,28800000.0
2007-09-06 17:22:00,79.579,79.614,79.579,79.614,19200000.0
2007-09-06 17:23:00,79.626,79.685,79.626,79.685,11200000.0
2007-09-06 17:24:00,79.73,79.745,79.724,79.724,12800000.0
2007-09-06 17:25:00,79.765,79.791,79.765,79.791,17600000.0
2007-09-06 17:26:00,79.81,79.848,79.81,79.828,35200000.0
2007-09-06 17:27:00,79.814,79.815,79.795,79.805,46400000.0
2007-09-06 17:28:00,79.784,79.797,79.782,79.782,32000000.0
2007-09-06 17:29:00,79.788,79.806,79.785,79.806,27200000.0
2007-09-06 17:30:00,79.809,79.871,79.809,79.865,17600000.0
2007-09-06 17:31:00,79.875,79.898,79.851,79.851,86800000.0
2007-09-06 17:32:00,79.839,79.847,79.831,79.831,52200000.0
2007-09-06 17:33:00,79.824,79.824,79.79,79.79,36800000.0
2007-09-06 17:34:00,79.806,79.809,79.796,79.806,64000000.0
2007-09-06 17:35:00,79.812,79.813,79.805,79.808,43200000.0
2007-09-06 17:36:00,79.817,79.817,79.806,79.806,33600000.0
2007-09-06 17:37:00,79.8,79.8,79.784,79.786,16000000.0
2007-09-06 17:38:00,79.782,79.798,79.77,79.798,35200000.0
2007-09-06 17:39:00,79.798,79.805,79.796,79.805,16000000.0
2007-09-06 17:40:00,79.801,79.82,79.794,79.82,75600000.0
2007-09-06 17:41:00,79.817,79.817,79.795,79.795,12800000.0
2007-09-06 17:42:00,79.807,79.818,79.807,79.811,12800000.0
2007-09-06 17:43:00,79.805,79.805,79.784,79.784,17000000.0
2007-09-06 17:44:00,79.792,79.816,79.792,79.816,30400000.0
2007-09-06 17:45:00,79.817,79.817,79.788,79.798,30400000.0
2007-09-06 17:46:00,79.807,79.807,79.793,79.793,41600000.0
2007-09-06 17:47:00,79.806,79.854,79.806,79.854,58000000.0
2007-09-06 17:48:00,79.862,79.862,79.84,79.851,57000000.0
2007-09-06 17:49:00,79.848,79.85,79.832,79.833,46400000.0
2007-09-06 17:50:00,79.813,79.821,79.805,79.805,12200000.0
2007-09-06 17:51:00,79.777,79.778,79.757,79.762,50000000.0
2007-09-06 17:52:00,79.749,79.756,79.742,79.753,43200000.0
2007-09-06 17:53:00,79.758,79.774,79.758,79.774,33600000.0
2007-09-06 17:54:00,79.752,79.757,79.733,79.733,38400000.0
2007-09-06 17:55:00,79.719,79.751,79.713,79.751,40000000.0
2007-09-06 17:56:00,79.749,79.75,79.736,79.738,44800000.0
2007-09-06 17:57:00,79.716,79.746,79.716,79.746,36800000.0
2007-09-06 17:58:00,79.753,79.753,79.735,79.738,17600000.0
2007-09-06 17:59:00,79.714,79.714,79.701,79.709,62800000.0
2007-09-06 18:00:00,79.72,79.73,79.714,79.714,51600000.0
2007-09-06 18:01:00,79.724,79.728,79.719,79.728,32000000.0
2007-09-06 18:02:00,79.729,79.729,79.72,79.728,24000000.0
2007-09-06 18:03:00,79.741,79.75,79.738,79.739,36800000.0
2007-09-06 18:04:00,79.727,79.735,79.727,79.731,33600000.0
2007-09-06 18:05:00,79.732,79.741,79.73,79.738,12800000.0
2007-09-06 18:06:00,79.742,79.761,79.741,79.761,30400000.0
2007-09-06 18:07:00,79.756,79.756,79.747,79.751,11200000.0
2007-09-06 18:08:00,79.718,79.744,79.718,79.732,84800000.0
2007-09-06 18:09:00,79.721,79.721,79.693,79.693,33600000.0
2007-09-06 18:10:00,79.685,79.695,79.679,79.695,16000000.0
2007-09-06 18:11:00,79.691,79.702,79.677,79.702,12800000.0
2007-09-06 18:12:00,79.699,79.699,79.687,79.687,13200000.0
2007-09-06 18:13:00,79.701,79.709,79.7,79.709,27200000.0
2007-09-06 18:14:00,79.721,79.721,79.708,79.712,19200000.0
2007-09-06 18:15:00,79.753,79.789,79.753,79.767,30400000.0
2007-09-06 18:16:00,79.775,79.804,79.775,79.804,56400000.0
2007-09-06 18:17:00,79.825,79.862,79.825,79.862,43200000.0
2007-09-06 18:18:00,79.871,79.871,79.85,79.85,30400000.0
2007-09-06 18:19:00,79.82,79.82,79.77,79.776,45800000.0
2007-09-06 18:20:00,79.769,79.792,79.769,79.792,43200000.0
2007-09-06 18:21:00,79.789,79.801,79.787,79.79,12800000.0
2007-09-06 18:22:00,79.795,79.795,79.785,79.791,33000000.0
2007-09-06 18:23:00,79.804,79.833,79.804,79.826,46400000.0
2007-09-06 18:24:00,79.824,79.833,79.812,79.812,52800000.0
2007-09-06 18:25:00,79.799,79.811,79.748,79.766,33000000.0
2007-09-06 18:26:00,79.785,79.788,79.768,79.768,30400000.0
2007-09-06 18:27:00,79.789,79.789,79.774,79.774,33600000.0
2007-09-06 18:28:00,79.777,79.78,79.768,79.772,12800000.0
2007-09-06 18:29:00,79.773,79.777,79.764,79.777,25600000.0
2007-09-06 18:30:00,79.785,79.79,79.778,79.79,36800000.0
2007-09-06 18:31:00,79.787,79.787,79.772,79.778,11200000.0
2007-09-06 18:32:00,79.786,79.798,79.786,79.79,70400000.0
2007-09-06 18:33:00,79.774,79.774,79.761,79.77,32000000.0
2007-09-06 18:34:00,79.777,79.778,79.771,79.773,19200000.0
2007-09-06 18:35:00,79.772,79.795,79.766,79.788,43200000.0
2007-09-06 18:36:00,79.801,79.819,79.799,79.819,69200000.0
2007-09-06 18:37:00,79.806,79.809,79.791,79.809,37600000.0
2007-09-06 18:38:00,79.809,79.833,79.809,79.825,49600000.0
2007-09-06 18:39:00,79.822,79.822,79.811,79.814,76800000.0
2007-09-06 18:40:00,79.811,79.83,79.808,79.815,65600000.0
2007-09-06 18:41:00,79.816,79.819,79.801,79.807,72000000.0
2007-09-06 18:42:00,79.807,79.811,79.802,79.809,78400000.0
2007-09-06 18:43:00,79.806,79.806,79.789,79.791,49600000.0
2007-09-06 18:44:00,79.786,79.789,79.773,79.774,30400000.0
2007-09-06 18:45:00,79.784,79.784,79.765,79.783,12800000.0
2007-09-06 18:46:00,79.776,79.776,79.743,79.747,12800000.0
2007-09-06 18:47:00,79.741,79.76,79.741,79.76,14800000.0
2007-09-06 18:48:00,79.759,79.76,79.754,79.758,28800000.0
2007-09-06 18:49:00,79.75,79.75,79.737,79.745,23400000.0
2007-09-06 18:50:00,79.762,79.78,79.762,79.766,46400000.0
2007-09-06 18:51:00,79.77,79.789,79.77,79.789,12800000.0
2007-09-06 18:52:00,79.783,79.787,79.777,79.777,19200000.0
2007-09-06 18:53:00,79.771,79.771,79.755,79.759,30400000.0
2007-09-06 18:54:00,79.771,79.773,79.765,79.766,19200000.0
2007-09-06 18:55:00,79.767,79.783,79.762,79.78,22400000.0
2007-09-06 18:56:00,79.785,79.786,79.778,79.785,16000000.0
2007-09-06 18:57:00,79.78,79.78,79.774,79.774,19200000.0
2007-09-06 18:58:00,79.774,79.782,79.773,79.782,32000000.0
2007-09-06 18:59:00,79.792,79.795,79.789,79.795,32000000.0
2007-09-06 19:00:00,79.802,79.807,79.801,79.805,14400000.0
2007-09-06 19:01:00,79.813,79.818,79.805,79.805,19200000.0
2007-09-06 19:02:00,79.801,79.808,79.801,79.807,43200000.0
2007-09-06 19:03:00,79.817,79.825,79.817,79.819,14400000.0
2007-09-06 19:04:00,79.802,79.817,79.795,79.81,17600000.0
2007-09-06 19:05:00,79.821,79.833,79.819,79.823,22400000.0
2007-09-06 19:06:00,79.81,79.81,79.768,79.779,56400000.0
2007-09-06 19:07:00,79.775,79.777,79.771,79.771,34000000.0
2007-09-06 19:08:00,79.782,79.788,79.781,79.781,22400000.0
2007-09-06 19:09:00,79.774,79.784,79.772,79.772,12800000.0
2007-09-06 19:10:00,79.773,79.782,79.773,79.779,17600000.0
2007-09-06 19:11:00,79.788,79.795,79.77,79.788,11200000.0
2007-09-06 19:12:00,79.765,79.765,79.745,79.745,24000000.0
2007-09-06 19:13:00,79.723,79.723,79.697,79.697,12800000.0
2007-09-06 19:14:00,79.7,79.712,79.7,79.712,12800000.0
2007-09-06 19:15:00,79.684,79.689,79.677,79.687,16000000.0
2007-09-06 19:16:00,79.678,79.678,79.647,79.663,12800000.0
2007-09-06 19:17:00,79.678,79.695,79.678,79.695,14400000.0
2007-09-06 19:18:00,79.692,79.698,79.692,79.696,32000000.0
2007-09-06 19:19:00,79.705,79.715,79.705,79.707,11200000.0
2007-09-06 19:20:00,79.704,79.704,79.687,79.694,14400000.0
2007-09-06 19:21:00,79.69,79.69,79.682,79.682,17600000.0
2007-09-06 19:22:00,79.678,79.702,79.678,79.702,14400000.0
2007-09-06 19:23:00,79.708,79.724,79.704,79.719,16000000.0
2007-09-06 19:24:00,79.717,79.739,79.717,79.738,48000000.0
2007-09-06 19:25:00,79.721,79.73,79.712,79.73,11600000.0
2007-09-06 19:26:00,79.754,79.802,79.754,79.802,42000000.0
2007-09-06 19:27:00,79.797,79.797,79.787,79.787,13800000.0
2007-09-06 19:28:00,79.781,79.792,79.771,79.792,12800000.0
2007-09-06 19:29:00,79.802,79.802,79.789,79.789,12800000.0
2007-09-06 19:30:00,79.786,79.786,79.77,79.774,11200000.0
2007-09-06 19:31:00,79.769,79.769,79.754,79.76,12800000.0
2007-09-06 19:32:00,79.749,79.758,79.728,79.728,11600000.0
2007-09-06 19:33:00,79.726,79.73,79.722,79.73,12800000.0
2007-09-06 19:34:00,79.729,79.741,79.722,79.741,12800000.0
2007-09-06 19:35:00,79.747,79.764,79.747,79.762,17600000.0
2007-09-06 19:36:00,79.765,79.765,79.756,79.759,16000000.0
2007-09-06 19:37:00,79.726,79.745,79.726,79.745,11200000.0
2007-09-06 19:38:00,79.754,79.759,79.733,79.733,11200000.0
2007-09-06 19:39:00,79.716,79.728,79.716,79.728,12800000.0
2007-09-06 19:40:00,79.719,79.728,79.719,79.719,11200000.0
2007-09-06 19:41:00,79.714,79.723,79.712,79.723,11200000.0
2007-09-06 19:42:00,79.725,79.757,79.725,79.757,11200000.0
2007-09-06 19:43:00,79.761,79.776,79.753,79.753,11200000.0
2007-09-06 19:44:00,79.77,79.774,79.762,79.772,11200000.0
2007-09-06 19:45:00,79.78,79.789,79.777,79.789,16000000.0
2007-09-06 19:46:00,79.783,79.8,79.783,79.8,6400000.0
2007-09-06 19:47:00,79.794,79.794,79.781,79.783,17600000.0
2007-09-06 19:48:00,79.783,79.792,79.778,79.785,13200000.0
2007-09-06 19:49:00,79.779,79.808,79.779,79.8,30400000.0
2007-09-06 19:50:00,79.817,79.831,79.811,79.831,12800000.0
2007-09-06 19:51:00,79.83,79.836,79.816,79.836,12800000.0
2007-09-06 19:52:00,79.829,79.861,79.829,79.849,16000000.0
2007-09-06 19:53:00,79.867,79.871,79.866,79.866,12800000.0
2007-09-06 19:54:00,79.873,79.885,79.872,79.872,13200000.0
2007-09-06 19:55:00,79.865,79.865,79.847,79.847,11200000.0
2007-09-06 19:56:00,79.841,79.854,79.839,79.853,16000000.0
2007-09-06 19:57:00,79.863,79.876,79.861,79.876,12800000.0
2007-09-06 19:58:00,79.879,79.892,79.879,79.892,11200000.0
2007-09-06 19:59:00,79.895,79.902,79.891,79.902,12800000.0
2007-09-06 20:00:00,79.905,79.906,79.893,79.898,17600000.0
2007-09-06 20:01:00,79.891,79.897,79.884,79.884,11200000.0
2007-09-06 20:02:00,79.877,79.877,79.862,79.862,17600000.0
2007-09-06 20:03:00,79.856,79.856,79.841,79.845,16000000.0
2007-09-06 20:04:00,79.838,79.839,79.819,79.819,30800000.0
2007-09-06 20:05:00,79.813,79.813,79.795,79.811,12800000.0
2007-09-06 20:06:00,79.802,79.823,79.795,79.81,11200000.0
2007-09-06 20:07:00,79.8,79.829,79.8,79.819,17600000.0
2007-09-06 20:08:00,79.798,79.827,79.794,79.815,38400000.0
2007-09-06 20:09:00,79.816,79.841,79.816,79.841,11200000.0
2007-09-06 20:10:00,79.833,79.865,79.833,79.865,8000000.0
2007-09-06 20:11:00,79.87,79.87,79.843,79.843,11200000.0
2007-09-06 20:12:00,79.855,79.859,79.854,79.854,11600000.0
2007-09-06 20:13:00,79.853,79.853,79.836,79.839,27200000.0
2007-09-06 20:14:00,79.844,79.845,79.781,79.845,14400000.0
2007-09-06 20:15:00,79.845,79.857,79.845,79.85,17600000.0
2007-09-06 20:16:00,79.849,79.858,79.849,79.856,29200000.0
2007-09-06 20:17:00,79.844,79.844,79.829,79.844,33000000.0
2007-09-06 20:18:00,79.846,79.846,79.827,79.827,11200000.0
2007-09-06 20:19:00,79.838,79.852,79.838,79.852,11200000.0
2007-09-06 20:20:00,79.855,79.857,79.847,79.853,19200000.0
2007-09-06 20:21:00,79.856,79.864,79.845,79.864,16000000.0
2007-09-06 20:22:00,79.857,79.871,79.857,79.871,14400000.0
2007-09-06 20:23:00,79.882,79.888,79.866,79.866,12800000.0
2007-09-06 20:24:00,79.87,79.884,79.87,79.875,16000000.0
2007-09-06 20:25:00,79.866,79.88,79.866,79.88,11200000.0
2007-09-06 20:26:00,79.884,79.892,79.883,79.888,16000000.0
2007-09-06 20:27:00,79.885,79.891,79.882,79.882,12800000.0
2007-09-06 20:28:00,79.891,79.891,79.878,79.881,10600000.0
2007-09-06 20:29:00,79.865,79.869,79.85,79.85,12800000.0
2007-09-06 20:30:00,79.844,79.844,79.826,79.833,27200000.0
2007-09-06 20:31:00,79.838,79.846,79.835,79.841,8000000.0
2007-09-06 20:32:00,79.845,79.854,79.843,79.854,11200000.0
2007-09-06 20:33:00,79.853,79.853,79.834,79.838,12800000.0
2007-09-06 20:34:00,79.828,79.832,79.826,79.828,11200000.0
2007-09-06 20:35:00,79.836,79.853,79.836,79.851,11200000.0
2007-09-06 20:36:00,79.838,79.839,79.824,79.832,16000000.0
2007-09-06 20:37:00,79.839,79.842,79.839,79.84,8000000.0
2007-09-06 20:38:00,79.826,79.835,79.825,79.83,12800000.0
2007-09-06 20:39:00,79.847,79.856,79.838,79.838,14400000.0
2007-09-06 20:40:00,79.847,79.847,79.831,79.839,11200000.0
2007-09-06 20:41:00,79.839,79.844,79.836,79.837,14400000.0
2007-09-06 20:42:00,79.834,79.844,79.825,79.825,11200000.0
2007-09-06 20:43:00,79.857,79.857,79.839,79.839,14400000.0
2007-09-06 20:44:00,79.821,79.829,79.811,79.829,12800000.0
2007-09-06 20:45:00,79.842,79.842,79.833,79.834,12800000.0
2007-09-06 20:46:00,79.832,79.838,79.831,79.831,14400000.0
2007-09-06 20:47:00,79.826,79.832,79.809,79.809,12800000.0
2007-09-06 20:48:00,79.819,79.831,79.818,79.831,17600000.0
2007-09-06 20:49:00,79.824,79.826,79.823,79.824,11200000.0
2007-09-06 20:50:00,79.82,79.829,79.804,79.829,13800000.0
2007-09-06 20:51:00,79.828,79.828,79.819,79.823,28600000.0
2007-09-06 20:52:00,79.816,79.816,79.803,79.803,11200000.0
2007-09-06 20:53:00,79.799,79.808,79.799,79.805,16000000.0
2007-09-06 20:54:00,79.805,79.811,79.805,79.806,11200000.0
2007-09-06 20:55:00,79.813,79.82,79.802,79.82,11200000.0
2007-09-06 20:56:00,79.821,79.835,79.82,79.835,8000000.0
2007-09-06 20:57:00,79.829,79.838,79.829,79.838,12800000.0
2007-09-06 20:58:00,79.828,79.845,79.828,79.832,16000000.0
2007-09-06 20:59:00,79.862,79.882,79.862,79.882,11200000.0
2007-09-06 21:00:00,79.878,79.897,79.864,79.897,17600000.0
2007-09-06 21:01:00,79.885,79.889,79.878,79.885,11200000.0
2007-09-06 21:02:00,79.872,79.885,79.872,79.881,16000000.0
2007-09-06 21:03:00,79.875,79.88,79.866,79.88,12800000.0
2007-09-06 21:04:00,79.87,79.871,79.856,79.856,16000000.0
2007-09-06 21:05:00,79.854,79.859,79.834,79.84,12800000.0
2007-09-06 21:06:00,79.863,79.869,79.848,79.856,11200000.0
2007-09-06 21:07:00,79.862,79.862,79.813,79.82,14400000.0
2007-09-06 21:08:00,79.835,79.842,79.833,79.842,16000000.0
2007-09-06 21:09:00,79.863,79.873,79.861,79.861,14400000.0
2007-09-06 21:10:00,79.867,79.905,79.867,79.905,12800000.0
2007-09-06 21:11:00,79.893,79.893,79.872,79.883,12800000.0
2007-09-06 21:12:00,79.882,79.882,79.866,79.867,12800000.0
2007-09-06 21:13:00,79.86,79.876,79.854,79.854,16000000.0
2007-09-06 21:14:00,79.855,79.86,79.845,79.849,12800000.0
2007-09-06 21:16:00,79.846,79.846,79.837,79.837,19200000.0
2007-09-06 21:17:00,79.847,79.856,79.847,79.855,14400000.0
2007-09-06 21:18:00,79.855,79.862,79.846,79.862,11200000.0
2007-09-06 21:19:00,79.854,79.854,79.842,79.852,11200000.0
2007-09-06 21:20:00,79.834,79.855,79.829,79.829,14400000.0
2007-09-06 21:21:00,79.829,79.835,79.829,79.832,17600000.0
2007-09-06 21:22:00,79.831,79.831,79.813,79.815,8000000.0
2007-09-06 21:23:00,79.811,79.815,79.802,79.814,12800000.0
2007-09-06 21:24:00,79.812,79.815,79.806,79.81,11200000.0
2007-09-06 21:25:00,79.823,79.823,79.812,79.813,18000000.0
2007-09-06 21:26:00,79.806,79.806,79.795,79.8,9600000.0
2007-09-06 21:27:00,79.8,79.802,79.792,79.802,22400000.0
2007-09-06 21:28:00,79.814,79.838,79.796,79.838,11200000.0
2007-09-06 21:29:00,79.856,79.859,79.852,79.858,27200000.0
2007-09-06 21:30:00,79.865,79.873,79.864,79.873,12800000.0
2007-09-06 21:31:00,79.874,79.88,79.857,79.857,16000000.0
2007-09-06 21:32:00,79.841,79.841,79.824,79.832,14400000.0
2007-09-06 21:33:00,79.846,79.846,79.832,79.838,11200000.0
2007-09-06 21:34:00,79.843,79.851,79.84,79.843,17600000.0
2007-09-06 21:35:00,79.854,79.863,79.854,79.855,14400000.0
2007-09-06 21:36:00,79.851,79.853,79.842,79.853,11200000.0
2007-09-06 21:37:00,79.858,79.875,79.858,79.873,16000000.0
2007-09-06 21:38:00,79.835,79.852,79.766,79.766,12800000.0
2007-09-06 21:39:00,79.866,79.875,79.862,79.866,12800000.0
2007-09-06 21:40:00,79.861,79.861,79.85,79.852,11200000.0
2007-09-06 21:41:00,79.843,79.852,79.761,79.833,10600000.0
2007-09-06 21:42:00,79.85,79.85,79.831,79.84,14400000.0
2007-09-06 21:43:00,79.832,79.832,79.815,79.815,14400000.0
2007-09-06 21:44:00,79.809,79.813,79.799,79.813,12800000.0
2007-09-06 21:45:00,79.811,79.811,79.796,79.798,17600000.0
2007-09-06 21:46:00,79.802,79.804,79.795,79.804,14400000.0
2007-09-06 21:47:00,79.813,79.843,79.813,79.843,11600000.0
2007-09-06 21:48:00,79.857,79.857,79.841,79.854,16000000.0
2007-09-06 21:49:00,79.846,79.858,79.846,79.852,11200000.0
2007-09-06 21:50:00,79.852,79.852,79.827,79.831,12800000.0
2007-09-06 21:51:00,79.828,79.828,79.815,79.818,17600000.0
2007-09-06 21:52:00,79.83,79.83,79.819,79.819,11200000.0
2007-09-06 21:53:00,79.835,79.849,79.835,79.848,11200000.0
2007-09-06 21:54:00,79.852,79.866,79.852,79.866,11200000.0
2007-09-06 21:55:00,79.872,79.875,79.856,79.856,12800000.0
2007-09-06 21:56:00,79.845,79.863,79.845,79.863,12800000.0
2007-09-06 21:57:00,79.87,79.87,79.86,79.86,17600000.0
2007-09-06 21:58:00,79.867,79.877,79.867,79.875,17600000.0
2007-09-06 21:59:00,79.865,79.889,79.864,79.864,12800000.0
2007-09-06 22:00:00,79.88,79.899,79.88,79.895,17600000.0
2007-09-06 22:01:00,79.903,79.903,79.884,79.887,11200000.0
2007-09-06 22:02:00,79.902,79.902,79.898,79.898,3200000.0
2007-09-06 22:03:00,79.893,79.893,79.876,79.876,17600000.0
2007-09-06 22:04:00,79.852,79.891,79.852,79.876,16000000.0
2007-09-06 22:05:00,79.881,79.883,79.866,79.868,11200000.0
2007-09-06 22:06:00,79.853,79.895,79.853,79.895,12200000.0
2007-09-06 22:07:00,79.883,79.883,79.867,79.867,16000000.0
2007-09-06 22:08:00,79.855,79.858,79.838,79.858,16000000.0
2007-09-06 22:09:00,79.854,79.871,79.854,79.859,12800000.0
2007-09-06 22:10:00,79.86,79.862,79.856,79.859,12800000.0
2007-09-06 22:11:00,79.861,79.866,79.853,79.857,11200000.0
2007-09-06 22:12:00,79.859,79.862,79.857,79.859,12800000.0
2007-09-06 22:13:00,79.845,79.874,79.845,79.874,12800000.0
2007-09-06 22:14:00,79.868,79.872,79.861,79.869,12800000.0
2007-09-06 22:15:00,79.87,79.875,79.864,79.867,14400000.0
2007-09-06 22:16:00,79.874,79.879,79.869,79.873,12800000.0
2007-09-06 22:17:00,79.874,79.889,79.822,79.888,16000000.0
2007-09-06 22:18:00,79.869,79.879,79.869,79.877,16000000.0
2007-09-06 22:19:00,79.876,79.876,79.865,79.874,11200000.0
2007-09-06 22:20:00,79.857,79.866,79.85,79.851,12800000.0
2007-09-06 22:21:00,79.846,79.854,79.839,79.852,11600000.0
2007-09-06 22:22:00,79.861,79.866,79.858,79.863,12800000.0
2007-09-06 22:23:00,79.863,79.863,79.853,79.855,12800000.0
2007-09-06 22:24:00,79.86,79.86,79.857,79.858,11200000.0
2007-09-06 22:25:00,79.86,79.86,79.857,79.86,4800000.0
2007-09-06 22:26:00,79.853,79.853,79.85,79.85,8000000.0
2007-09-06 22:27:00,79.852,79.857,79.851,79.851,12800000.0
2007-09-06 22:28:00,79.856,79.864,79.851,79.851,11200000.0
2007-09-06 22:29:00,79.859,79.862,79.85,79.851,16000000.0
2007-09-06 22:30:00,79.848,79.879,79.848,79.876,17600000.0
2007-09-06 22:31:00,79.852,79.864,79.852,79.861,9600000.0
2007-09-06 22:32:00,79.851,79.852,79.844,79.844,8000000.0
2007-09-06 22:33:00,79.845,79.856,79.841,79.846,11200000.0
2007-09-06 22:34:00,79.851,79.851,79.829,79.837,12800000.0
2007-09-06 22:35:00,79.84,79.847,79.838,79.843,12800000.0
2007-09-06 22:36:00,79.85,79.85,79.833,79.843,17600000.0
2007-09-06 22:37:00,79.845,79.847,79.836,79.847,25000000.0
2007-09-06 22:38:00,79.858,79.858,79.838,79.851,17600000.0
2007-09-06 22:39:00,79.846,79.856,79.845,79.856,12800000.0
2007-09-06 22:40:00,79.833,79.846,79.833,79.84,12800000.0
2007-09-06 22:41:00,79.837,79.85,79.826,79.85,11200000.0
2007-09-06 22:42:00,79.839,79.861,79.839,79.856,17600000.0
2007-09-06 22:43:00,79.853,79.86,79.842,79.854,15400000.0
2007-09-06 22:44:00,79.856,79.856,79.848,79.851,12800000.0
2007-09-06 22:45:00,79.854,79.854,79.836,79.836,16000000.0
2007-09-06 22:46:00,79.844,79.854,79.838,79.854,11200000.0
2007-09-06 22:47:00,79.842,79.852,79.842,79.846,17600000.0
2007-09-06 22:48:00,79.844,79.852,79.844,79.852,6400000.0
2007-09-06 22:49:00,79.836,79.846,79.835,79.846,12800000.0
2007-09-06 22:50:00,79.844,79.844,79.837,79.839,9600000.0
2007-09-06 22:51:00,79.838,79.862,79.838,79.862,11200000.0
2007-09-06 22:52:00,79.855,79.856,79.846,79.856,11200000.0
2007-09-06 22:53:00,79.851,79.853,79.846,79.846,11200000.0
2007-09-06 22:54:00,79.847,79.869,79.847,79.869,12800000.0
2007-09-06 22:55:00,79.851,79.852,79.845,79.852,12800000.0
2007-09-06 22:56:00,79.868,79.876,79.858,79.876,16400000.0
2007-09-06 22:57:00,79.875,79.875,79.863,79.868,17600000.0
2007-09-06 22:58:00,79.878,79.878,79.862,79.87,14400000.0
2007-09-06 22:59:00,79.872,79.872,79.858,79.858,17000000.0
2007-09-06 23:00:00,79.858,79.88,79.85,79.88,17600000.0
2007-09-06 23:01:00,79.858,79.858,79.839,79.839,14400000.0
2007-09-06 23:02:00,79.868,79.873,79.86,79.865,17600000.0
2007-09-06 23:03:00,79.846,79.879,79.846,79.872,16000000.0
2007-09-06 23:04:00,79.884,79.891,79.854,79.854,17600000.0
2007-09-06 23:05:00,79.884,79.884,79.866,79.871,34000000.0
2007-09-06 23:06:00,79.896,79.899,79.892,79.896,12800000.0
2007-09-06 23:07:00,79.875,79.946,79.875,79.946,12800000.0
2007-09-06 23:08:00,79.94,79.94,79.846,79.846,16000000.0
2007-09-06 23:09:00,79.838,79.845,79.831,79.831,17600000.0
2007-09-06 23:10:00,79.862,79.88,79.862,79.88,12800000.0
2007-09-06 23:11:00,79.882,79.882,79.873,79.875,11200000.0
2007-09-06 23:12:00,79.885,79.891,79.882,79.885,15400000.0
2007-09-06 23:13:00,79.876,79.886,79.867,79.867,12800000.0
2007-09-06 23:14:00,79.869,79.889,79.856,79.889,11200000.0
2007-09-06 23:15:00,79.892,79.9,79.882,79.882,18000000.0
2007-09-06 23:16:00,79.888,79.888,79.866,79.88,12800000.0
2007-09-06 23:17:00,79.89,79.894,79.884,79.884,11200000.0
2007-09-06 23:18:00,79.866,79.873,79.86,79.863,11200000.0
2007-09-06 23:19:00,79.86,79.874,79.86,79.863,12800000.0
2007-09-06 23:20:00,79.85,79.873,79.847,79.873,14400000.0
2007-09-06 23:21:00,79.864,79.882,79.864,79.874,16000000.0
2007-09-06 23:22:00,79.88,79.896,79.88,79.887,12800000.0
2007-09-06 23:23:00,79.895,79.895,79.877,79.883,11200000.0
2007-09-06 23:24:00,79.88,79.895,79.88,79.895,10600000.0
2007-09-06 23:25:00,79.88,79.885,79.877,79.88,14400000.0
2007-09-06 23:26:00,79.888,79.906,79.887,79.906,12800000.0
2007-09-06 23:27:00,79.915,79.915,79.9,79.902,17000000.0
2007-09-06 23:28:00,79.899,79.903,79.894,79.897,12200000.0
2007-09-06 23:29:00,79.876,79.895,79.829,79.88,11200000.0
2007-09-06 23:30:00,79.895,79.895,79.887,79.888,7400000.0
2007-09-06 23:31:00,79.883,79.883,79.87,79.87,12800000.0
2007-09-06 23:32:00,79.852,79.854,79.839,79.839,17600000.0
2007-09-06 23:33:00,79.851,79.853,79.842,79.85,12800000.0
2007-09-06 23:34:00,79.859,79.88,79.859,79.869,15400000.0
2007-09-06 23:35:00,79.869,79.869,79.858,79.867,16000000.0
2007-09-06 23:36:00,79.868,79.868,79.841,79.841,12800000.0
2007-09-06 23:37:00,79.852,79.865,79.852,79.862,13200000.0
2007-09-06 23:38:00,79.855,79.866,79.855,79.866,11200000.0
2007-09-06 23:39:00,79.875,79.895,79.875,79.895,11200000.0
2007-09-06 23:40:00,79.888,79.905,79.883,79.9,35200000.0
2007-09-06 23:41:00,79.913,79.914,79.906,79.911,12800000.0
2007-09-06 23:42:00,79.89,79.902,79.878,79.902,17600000.0
2007-09-06 23:43:00,79.917,79.918,79.907,79.915,14400000.0
2007-09-06 23:44:00,79.916,79.92,79.914,79.92,16000000.0
2007-09-06 23:45:00,79.905,79.911,79.894,79.911,11200000.0
2007-09-06 23:46:00,79.904,79.915,79.904,79.912,17600000.0
2007-09-06 23:47:00,79.92,79.92,79.904,79.915,13200000.0
2007-09-06 23:48:00,79.915,79.922,79.912,79.92,12800000.0
2007-09-06 23:49:00,79.936,79.942,79.932,79.942,16000000.0
2007-09-06 23:50:00,79.936,79.939,79.931,79.932,11200000.0
2007-09-06 23:51:00,79.93,79.936,79.92,79.936,12800000.0
2007-09-06 23:52:00,79.926,79.928,79.917,79.924,12800000.0
2007-09-06 23:53:00,79.926,79.937,79.921,79.936,9600000.0
2007-09-06 23:54:00,79.901,79.914,79.881,79.914,14400000.0
2007-09-06 23:55:00,79.916,79.916,79.91,79.912,14400000.0
2007-09-06 23:56:00,79.819,79.922,79.819,79.908,11200000.0
2007-09-06 23:57:00,79.906,79.913,79.898,79.913,8000000.0
2007-09-06 23:58:00,79.92,79.928,79.907,79.928,11200000.0
2007-09-06 23:59:00,79.936,79.948,79.93,79.944,14400000.0
2007-09-07 00:00:00,79.929,79.933,79.92,79.927,17600000.0
2007-09-07 00:01:00,79.938,79.939,79.929,79.931,13200000.0
2007-09-07 00:02:00,79.903,79.903,79.873,79.898,11200000.0
2007-09-07 00:03:00,79.921,79.921,79.903,79.903,11200000.0
2007-09-07 00:04:00,79.885,79.905,79.885,79.895,11200000.0
2007-09-07 00:05:00,79.878,79.88,79.861,79.866,11200000.0
2007-09-07 00:06:00,79.937,79.958,79.937,79.958,10600000.0
2007-09-07 00:07:00,79.954,79.954,79.917,79.917,8000000.0
2007-09-07 00:08:00,79.924,79.939,79.924,79.932,12800000.0
2007-09-07 00:09:00,79.912,79.922,79.904,79.918,11200000.0
2007-09-07 00:10:00,79.93,79.933,79.923,79.932,12200000.0
2007-09-07 00:11:00,79.915,79.915,79.889,79.896,12800000.0
2007-09-07 00:12:00,79.889,79.889,79.882,79.887,12800000.0
2007-09-07 00:13:00,79.896,79.897,79.89,79.89,11000000.0
2007-09-07 00:14:00,79.884,79.884,79.87,79.87,14400000.0
2007-09-07 00:15:00,79.889,79.889,79.882,79.887,8000000.0
2007-09-07 00:16:00,79.89,79.894,79.886,79.886,14400000.0
2007-09-07 00:17:00,79.898,79.898,79.882,79.89,8000000.0
2007-09-07 00:18:00,79.885,79.892,79.878,79.892,12800000.0
2007-09-07 00:20:00,79.908,79.91,79.907,79.907,17600000.0
2007-09-07 00:22:00,79.899,79.917,79.899,79.905,17600000.0
2007-09-07 00:23:00,79.913,79.913,79.907,79.908,12800000.0
2007-09-07 00:24:00,79.897,79.897,79.868,79.878,14400000.0
2007-09-07 00:25:00,79.874,79.875,79.872,79.872,11200000.0
2007-09-07 00:26:00,79.872,79.876,79.866,79.876,12800000.0
2007-09-07 00:27:00,79.897,79.906,79.885,79.906,11200000.0
2007-09-07 00:28:00,79.897,79.897,79.885,79.885,31400000.0
2007-09-07 00:29:00,79.899,79.902,79.889,79.891,12800000.0
2007-09-07 00:30:00,79.888,79.904,79.888,79.896,10600000.0
2007-09-07 00:31:00,79.889,79.889,79.875,79.877,12800000.0
2007-09-07 00:32:00,79.864,79.878,79.856,79.878,12800000.0
2007-09-07 00:33:00,79.883,79.889,79.879,79.882,12800000.0
2007-09-07 00:34:00,79.889,79.889,79.878,79.887,19200000.0
2007-09-07 00:35:00,79.881,79.881,79.854,79.854,12800000.0
2007-09-07 00:36:00,79.849,79.849,79.845,79.845,3200000.0
2007-09-07 00:37:00,79.847,79.853,79.847,79.853,12800000.0
2007-09-07 00:38:00,79.846,79.849,79.837,79.844,11200000.0
2007-09-07 00:39:00,79.847,79.856,79.843,79.85,17600000.0
2007-09-07 00:40:00,79.848,79.848,79.835,79.846,16000000.0
2007-09-07 00:41:00,79.859,79.875,79.858,79.864,16000000.0
2007-09-07 00:42:00,79.824,79.853,79.824,79.853,13200000.0
2007-09-07 00:43:00,79.832,79.855,79.832,79.855,16000000.0
2007-09-07 00:44:00,79.853,79.868,79.841,79.86,17600000.0
2007-09-07 00:45:00,79.872,79.88,79.862,79.862,12800000.0
2007-09-07 00:46:00,79.869,79.875,79.869,79.872,14400000.0
2007-09-07 00:47:00,79.872,79.877,79.862,79.865,12800000.0
2007-09-07 00:48:00,79.853,79.87,79.845,79.864,12800000.0
2007-09-07 00:49:00,79.869,79.869,79.854,79.854,11200000.0
2007-09-07 00:50:00,79.859,79.871,79.856,79.856,12800000.0
2007-09-07 00:51:00,79.862,79.862,79.836,79.86,11200000.0
2007-09-07 00:52:00,79.854,79.854,79.84,79.84,11200000.0
2007-09-07 00:53:00,79.845,79.86,79.845,79.86,11200000.0
2007-09-07 00:54:00,79.857,79.861,79.855,79.856,17600000.0
2007-09-07 00:55:00,79.871,79.88,79.871,79.879,12800000.0
2007-09-07 00:56:00,79.887,79.89,79.882,79.882,12800000.0
2007-09-07 00:57:00,79.887,79.893,79.881,79.881,12800000.0
2007-09-07 00:58:00,79.879,79.888,79.878,79.888,12800000.0
2007-09-07 00:59:00,79.889,79.897,79.882,79.894,11200000.0
2007-09-07 01:00:00,79.892,79.911,79.892,79.911,16000000.0
2007-09-07 01:01:00,79.911,79.914,79.911,79.913,9600000.0
2007-09-07 01:02:00,79.912,79.912,79.907,79.907,3200000.0
2007-09-07 01:03:00,79.891,79.895,79.887,79.895,10600000.0
2007-09-07 01:04:00,79.896,79.896,79.863,79.863,12800000.0
2007-09-07 01:06:00,79.877,79.877,79.811,79.87,12800000.0
2007-09-07 01:07:00,79.885,79.891,79.882,79.891,12800000.0
2007-09-07 01:08:00,79.882,79.891,79.871,79.871,15400000.0
2007-09-07 01:09:00,79.877,79.891,79.877,79.881,17600000.0
2007-09-07 01:10:00,79.876,79.882,79.869,79.876,16000000.0
2007-09-07 01:11:00,79.872,79.873,79.867,79.872,11200000.0
2007-09-07 01:12:00,79.88,79.901,79.88,79.88,16000000.0
2007-09-07 01:13:00,79.881,79.886,79.873,79.88,14400000.0
2007-09-07 01:14:00,79.868,79.874,79.866,79.873,16000000.0
2007-09-07 01:15:00,79.883,79.895,79.879,79.893,12800000.0
2007-09-07 01:16:00,79.923,79.997,79.923,79.997,25600000.0
2007-09-07 01:17:00,80.013,80.016,79.95,79.95,11200000.0
2007-09-07 01:18:00,79.957,79.961,79.942,79.961,12800000.0
2007-09-07 01:19:00,79.966,79.968,79.951,79.963,16000000.0
2007-09-07 01:20:00,79.946,79.954,79.946,79.948,11200000.0
2007-09-07 01:21:00,79.943,79.943,79.922,79.934,12800000.0
2007-09-07 01:22:00,79.917,79.919,79.911,79.914,12800000.0
2007-09-07 01:23:00,79.914,79.916,79.91,79.912,11200000.0
2007-09-07 01:24:00,79.917,79.939,79.917,79.939,12800000.0
2007-09-07 01:25:00,79.938,79.938,79.912,79.923,12800000.0
2007-09-07 01:26:00,79.904,79.927,79.904,79.913,11200000.0
2007-09-07 01:27:00,79.902,79.909,79.902,79.902,12800000.0
2007-09-07 01:28:00,79.898,79.898,79.888,79.888,14400000.0
2007-09-07 01:29:00,79.885,79.889,79.87,79.883,17600000.0
2007-09-07 01:30:00,79.889,79.902,79.889,79.897,11200000.0
2007-09-07 01:31:00,79.875,79.875,79.845,79.847,11200000.0
2007-09-07 01:32:00,79.858,79.869,79.858,79.862,13200000.0
2007-09-07 01:33:00,79.853,79.861,79.844,79.861,9600000.0
2007-09-07 01:34:00,79.871,79.889,79.871,79.889,24000000.0
2007-09-07 01:35:00,79.868,79.868,79.85,79.85,14400000.0
2007-09-07 01:36:00,79.852,79.859,79.847,79.857,11200000.0
2007-09-07 01:37:00,79.875,79.875,79.853,79.853,14400000.0
2007-09-07 01:38:00,79.871,79.871,79.852,79.866,17600000.0
2007-09-07 01:39:00,79.813,79.823,79.8,79.823,14400000.0
2007-09-07 01:40:00,79.828,79.846,79.828,79.846,11200000.0
2007-09-07 01:41:00,79.835,79.84,79.835,79.835,9600000.0
2007-09-07 01:42:00,79.818,79.823,79.818,79.823,11200000.0
2007-09-07 01:43:00,79.832,79.839,79.821,79.829,11200000.0
2007-09-07 01:44:00,79.827,79.827,79.814,79.814,12800000.0
2007-09-07 01:45:00,79.808,79.818,79.806,79.815,16000000.0
2007-09-07 01:46:00,79.809,79.829,79.809,79.825,16000000.0
2007-09-07 01:47:00,79.838,79.859,79.838,79.857,14400000.0
2007-09-07 01:48:00,79.853,79.87,79.853,79.863,13200000.0
2007-09-07 01:49:00,79.852,79.857,79.841,79.857,8000000.0
2007-09-07 01:50:00,79.851,79.851,79.843,79.847,14400000.0
2007-09-07 01:51:00,79.846,79.858,79.846,79.853,11200000.0
2007-09-07 01:52:00,79.85,79.85,79.83,79.83,21200000.0
2007-09-07 01:53:00,79.827,79.827,79.797,79.797,14800000.0
2007-09-07 01:54:00,79.798,79.799,79.788,79.791,12800000.0
2007-09-07 01:55:00,79.797,79.807,79.796,79.802,12800000.0
2007-09-07 01:56:00,79.821,79.837,79.821,79.833,12800000.0
2007-09-07 01:57:00,79.808,79.816,79.804,79.814,11200000.0
2007-09-07 01:58:00,79.792,79.792,79.759,79.759,11200000.0
2007-09-07 01:59:00,79.721,79.755,79.721,79.755,11200000.0
2007-09-07 02:00:00,79.765,79.79,79.765,79.784,12800000.0
2007-09-07 02:01:00,79.777,79.78,79.751,79.751,17600000.0
2007-09-07 02:02:00,79.734,79.734,79.703,79.703,12800000.0
2007-09-07 02:03:00,79.695,79.707,79.687,79.706,16000000.0
2007-09-07 02:04:00,79.715,79.721,79.713,79.719,9600000.0
2007-09-07 02:05:00,79.72,79.72,79.703,79.705,12800000.0
2007-09-07 02:06:00,79.708,79.714,79.681,79.681,12800000.0
2007-09-07 02:07:00,79.686,79.69,79.681,79.683,12800000.0
2007-09-07 02:08:00,79.691,79.692,79.682,79.683,17600000.0
2007-09-07 02:09:00,79.675,79.683,79.669,79.683,16000000.0
2007-09-07 02:10:00,79.686,79.697,79.684,79.697,11200000.0
2007-09-07 02:11:00,79.7,79.701,79.683,79.695,12800000.0
2007-09-07 02:12:00,79.69,79.69,79.67,79.67,11200000.0
2007-09-07 02:13:00,79.671,79.677,79.665,79.665,11200000.0
2007-09-07 02:14:00,79.668,79.668,79.653,79.653,11200000.0
2007-09-07 02:15:00,79.663,79.667,79.653,79.661,10600000.0
2007-09-07 02:16:00,79.687,79.695,79.633,79.689,11200000.0
2007-09-07 02:17:00,79.668,79.669,79.659,79.669,11200000.0
2007-09-07 02:18:00,79.671,79.676,79.668,79.668,8000000.0
2007-09-07 02:19:00,79.67,79.682,79.67,79.682,12800000.0
2007-09-07 02:20:00,79.675,79.688,79.675,79.688,8000000.0
2007-09-07 02:21:00,79.688,79.699,79.688,79.689,17600000.0
2007-09-07 02:22:00,79.683,79.693,79.683,79.688,16000000.0
2007-09-07 02:23:00,79.678,79.681,79.666,79.681,12800000.0
2007-09-07 02:24:00,79.682,79.693,79.599,79.683,11200000.0
2007-09-07 02:25:00,79.685,79.691,79.679,79.683,17400000.0
2007-09-07 02:26:00,79.696,79.7,79.686,79.696,10000000.0
2007-09-07 02:27:00,79.681,79.681,79.664,79.666,11200000.0
2007-09-07 02:28:00,79.66,79.673,79.66,79.663,14400000.0
2007-09-07 02:29:00,79.67,79.67,79.657,79.662,10600000.0
2007-09-07 02:30:00,79.659,79.659,79.643,79.647,11200000.0
2007-09-07 02:31:00,79.644,79.654,79.636,79.65,17600000.0
2007-09-07 02:32:00,79.643,79.666,79.643,79.666,10600000.0
2007-09-07 02:33:00,79.669,79.672,79.658,79.672,11200000.0
2007-09-07 02:34:00,79.671,79.673,79.664,79.665,14400000.0
2007-09-07 02:35:00,79.668,79.676,79.668,79.671,12800000.0
2007-09-07 02:36:00,79.671,79.671,79.664,79.666,12800000.0
2007-09-07 02:37:00,79.68,79.683,79.672,79.672,12800000.0
2007-09-07 02:38:00,79.676,79.676,79.659,79.659,12800000.0
2007-09-07 02:39:00,79.653,79.653,79.635,79.635,16000000.0
2007-09-07 02:40:00,79.62,79.62,79.6,79.607,12800000.0
2007-09-07 02:41:00,79.59,79.615,79.59,79.615,11200000.0
2007-09-07 02:42:00,79.613,79.613,79.604,79.604,12800000.0
2007-09-07 02:43:00,79.605,79.615,79.605,79.612,11200000.0
2007-09-07 02:44:00,79.621,79.625,79.62,79.62,10000000.0
2007-09-07 02:45:00,79.626,79.628,79.616,79.625,11200000.0
2007-09-07 02:46:00,79.618,79.626,79.617,79.621,12800000.0
2007-09-07 02:47:00,79.627,79.641,79.624,79.634,12800000.0
2007-09-07 02:48:00,79.645,79.654,79.645,79.649,14400000.0
2007-09-07 02:49:00,79.646,79.646,79.609,79.616,17600000.0
2007-09-07 02:50:00,79.635,79.65,79.635,79.65,11200000.0
2007-09-07 02:51:00,79.646,79.655,79.635,79.655,11200000.0
2007-09-07 02:52:00,79.649,79.658,79.643,79.651,6400000.0
2007-09-07 02:53:00,79.649,79.657,79.643,79.643,11200000.0
2007-09-07 02:54:00,79.551,79.649,79.551,79.649,11200000.0
2007-09-07 02:55:00,79.672,79.672,79.665,79.666,11200000.0
2007-09-07 02:56:00,79.653,79.674,79.653,79.674,8000000.0
2007-09-07 02:57:00,79.673,79.681,79.663,79.681,11200000.0
2007-09-07 02:58:00,79.684,79.694,79.676,79.693,8400000.0
2007-09-07 02:59:00,79.675,79.675,79.656,79.658,9600000.0
2007-09-07 03:00:00,79.658,79.678,79.572,79.572,11200000.0
2007-09-07 03:01:00,79.644,79.661,79.644,79.658,11200000.0
2007-09-07 03:02:00,79.645,79.656,79.643,79.656,16400000.0
2007-09-07 03:03:00,79.652,79.681,79.646,79.681,14400000.0
2007-09-07 03:04:00,79.687,79.69,79.684,79.685,11200000.0
2007-09-07 03:05:00,79.688,79.71,79.688,79.709,16000000.0
2007-09-07 03:06:00,79.725,79.745,79.725,79.736,9600000.0
2007-09-07 03:07:00,79.715,79.72,79.69,79.69,14400000.0
2007-09-07 03:08:00,79.695,79.696,79.676,79.69,11200000.0
2007-09-07 03:09:00,79.689,79.697,79.685,79.697,11600000.0
2007-09-07 03:10:00,79.7,79.7,79.685,79.685,8000000.0
2007-09-07 03:11:00,79.676,79.684,79.661,79.661,11200000.0
2007-09-07 03:12:00,79.647,79.647,79.635,79.637,9600000.0
2007-09-07 03:13:00,79.64,79.644,79.63,79.63,16000000.0
2007-09-07 03:14:00,79.637,79.637,79.627,79.627,11200000.0
2007-09-07 03:15:00,79.627,79.627,79.617,79.617,17600000.0
2007-09-07 03:16:00,79.615,79.638,79.615,79.635,14400000.0
2007-09-07 03:17:00,79.626,79.65,79.626,79.65,11200000.0
2007-09-07 03:18:00,79.643,79.644,79.625,79.625,12800000.0
2007-09-07 03:19:00,79.627,79.64,79.625,79.625,12800000.0
2007-09-07 03:20:00,79.621,79.621,79.611,79.616,12800000.0
2007-09-07 03:21:00,79.606,79.606,79.592,79.598,14400000.0
2007-09-07 03:22:00,79.597,79.601,79.588,79.601,11200000.0
2007-09-07 03:23:00,79.602,79.602,79.589,79.589,12800000.0
2007-09-07 03:24:00,79.594,79.594,79.585,79.589,11200000.0
2007-09-07 03:25:00,79.598,79.606,79.598,79.598,17600000.0
2007-09-07 03:26:00,79.617,79.626,79.605,79.605,16000000.0
2007-09-07 03:27:00,79.614,79.618,79.603,79.603,14400000.0
2007-09-07 03:28:00,79.604,79.607,79.598,79.598,11200000.0
2007-09-07 03:29:00,79.592,79.597,79.586,79.586,12800000.0
2007-09-07 03:30:00,79.578,79.588,79.516,79.588,9600000.0
2007-09-07 03:31:00,79.587,79.599,79.587,79.599,12800000.0
2007-09-07 03:32:00,79.615,79.628,79.613,79.613,8000000.0
2007-09-07 03:33:00,79.618,79.656,79.618,79.653,11200000.0
2007-09-07 03:34:00,79.661,79.663,79.654,79.663,11200000.0
2007-09-07 03:35:00,79.669,79.669,79.64,79.64,17600000.0
2007-09-07 03:36:00,79.655,79.655,79.642,79.642,10600000.0
2007-09-07 03:37:00,79.634,79.675,79.634,79.668,17600000.0
2007-09-07 03:38:00,79.679,79.68,79.669,79.679,9600000.0
2007-09-07 03:39:00,79.677,79.687,79.619,79.68,14400000.0
2007-09-07 03:40:00,79.679,79.679,79.65,79.65,12800000.0
2007-09-07 03:41:00,79.639,79.639,79.621,79.625,11200000.0
2007-09-07 03:42:00,79.636,79.658,79.636,79.658,12800000.0
2007-09-07 03:43:00,79.678,79.678,79.653,79.664,11200000.0
2007-09-07 03:44:00,79.657,79.658,79.64,79.649,12800000.0
2007-09-07 03:45:00,79.654,79.684,79.654,79.684,11200000.0
2007-09-07 03:46:00,79.687,79.691,79.674,79.674,11200000.0
2007-09-07 03:47:00,79.681,79.681,79.671,79.673,11200000.0
2007-09-07 03:48:00,79.672,79.673,79.665,79.665,11200000.0
2007-09-07 03:49:00,79.66,79.665,79.655,79.665,8000000.0
2007-09-07 03:50:00,79.674,79.686,79.674,79.685,11200000.0
2007-09-07 03:51:00,79.679,79.684,79.676,79.678,12800000.0
2007-09-07 03:52:00,79.674,79.677,79.664,79.677,8000000.0
2007-09-07 03:53:00,79.674,79.674,79.662,79.664,10000000.0
2007-09-07 03:54:00,79.655,79.664,79.651,79.664,14800000.0
2007-09-07 03:55:00,79.661,79.661,79.631,79.641,14400000.0
2007-09-07 03:56:00,79.649,79.649,79.629,79.629,12800000.0
2007-09-07 03:57:00,79.622,79.64,79.622,79.64,12800000.0
2007-09-07 03:58:00,79.638,79.643,79.636,79.64,16000000.0
2007-09-07 03:59:00,79.641,79.641,79.629,79.629,12800000.0
2007-09-07 04:00:00,79.612,79.637,79.609,79.631,14400000.0
2007-09-07 04:01:00,79.633,79.636,79.626,79.636,11200000.0
2007-09-07 04:02:00,79.638,79.642,79.632,79.64,12800000.0
2007-09-07 04:03:00,79.642,79.642,79.633,79.633,12800000.0
2007-09-07 04:04:00,79.637,79.652,79.637,79.647,12800000.0
2007-09-07 04:05:00,79.647,79.647,79.634,79.634,11200000.0
2007-09-07 04:06:00,79.617,79.631,79.616,79.616,14400000.0
2007-09-07 04:07:00,79.606,79.608,79.583,79.583,14400000.0
2007-09-07 04:08:00,79.593,79.6,79.592,79.592,11200000.0
2007-09-07 04:09:00,79.585,79.59,79.575,79.586,11200000.0
2007-09-07 04:10:00,79.581,79.61,79.581,79.61,14400000.0
2007-09-07 04:11:00,79.589,79.591,79.579,79.579,12800000.0
2007-09-07 04:12:00,79.586,79.601,79.572,79.601,11200000.0
2007-09-07 04:13:00,79.599,79.608,79.592,79.608,11200000.0
2007-09-07 04:14:00,79.609,79.616,79.604,79.604,12800000.0
2007-09-07 04:15:00,79.618,79.621,79.614,79.618,12800000.0
2007-09-07 04:16:00,79.603,79.603,79.587,79.587,11200000.0
2007-09-07 04:17:00,79.588,79.588,79.548,79.548,14400000.0
2007-09-07 04:18:00,79.562,79.567,79.559,79.561,12800000.0
2007-09-07 04:19:00,79.573,79.578,79.556,79.578,12800000.0
2007-09-07 04:20:00,79.576,79.576,79.485,79.559,11200000.0
2007-09-07 04:21:00,79.573,79.577,79.571,79.577,11200000.0
2007-09-07 04:22:00,79.58,79.588,79.574,79.574,16000000.0
2007-09-07 04:23:00,79.587,79.611,79.587,79.608,12800000.0
2007-09-07 04:24:00,79.621,79.621,79.61,79.611,12800000.0
2007-09-07 04:26:00,79.607,79.607,79.595,79.599,14400000.0
2007-09-07 04:27:00,79.58,79.589,79.574,79.589,9600000.0
2007-09-07 04:28:00,79.585,79.595,79.582,79.595,11200000.0
2007-09-07 04:29:00,79.588,79.59,79.58,79.588,12800000.0
2007-09-07 04:30:00,79.58,79.592,79.58,79.587,11200000.0
2007-09-07 04:31:00,79.59,79.59,79.574,79.58,12200000.0
2007-09-07 04:32:00,79.574,79.583,79.573,79.573,8000000.0
2007-09-07 04:33:00,79.588,79.602,79.583,79.602,16000000.0
2007-09-07 04:34:00,79.616,79.616,79.519,79.606,10600000.0
2007-09-07 04:35:00,79.607,79.607,79.597,79.597,12800000.0
2007-09-07 04:36:00,79.602,79.607,79.599,79.601,12800000.0
2007-09-07 04:37:00,79.6,79.6,79.588,79.588,12800000.0
2007-09-07 04:38:00,79.582,79.603,79.582,79.584,11200000.0
2007-09-07 04:39:00,79.583,79.597,79.579,79.594,12800000.0
2007-09-07 04:40:00,79.6,79.6,79.591,79.599,11200000.0
2007-09-07 04:41:00,79.607,79.607,79.592,79.596,11200000.0
2007-09-07 04:42:00,79.597,79.61,79.597,79.61,11200000.0
2007-09-07 04:43:00,79.62,79.629,79.62,79.629,12800000.0
2007-09-07 04:44:00,79.629,79.637,79.629,79.634,9600000.0
2007-09-07 04:45:00,79.648,79.649,79.638,79.649,17600000.0
2007-09-07 04:46:00,79.643,79.657,79.642,79.657,14400000.0
2007-09-07 04:47:00,79.655,79.66,79.648,79.649,14800000.0
2007-09-07 04:48:00,79.655,79.662,79.652,79.652,12800000.0
2007-09-07 04:49:00,79.641,79.655,79.641,79.648,11600000.0
2007-09-07 04:50:00,79.665,79.673,79.665,79.666,10600000.0
2007-09-07 04:51:00,79.676,79.676,79.671,79.672,11600000.0
2007-09-07 04:52:00,79.682,79.692,79.678,79.69,11200000.0
2007-09-07 04:53:00,79.683,79.686,79.676,79.684,17600000.0
2007-09-07 04:54:00,79.682,79.688,79.676,79.676,12200000.0
2007-09-07 04:55:00,79.672,79.687,79.672,79.687,11200000.0
2007-09-07 04:56:00,79.684,79.684,79.666,79.667,17600000.0
2007-09-07 04:57:00,79.66,79.667,79.655,79.655,12800000.0
2007-09-07 04:58:00,79.635,79.648,79.635,79.648,4800000.0
2007-09-07 04:59:00,79.653,79.657,79.649,79.655,12800000.0
2007-09-07 05:00:00,79.635,79.651,79.635,79.648,11200000.0
2007-09-07 05:01:00,79.647,79.662,79.643,79.662,14400000.0
2007-09-07 05:02:00,79.657,79.664,79.656,79.664,8400000.0
2007-09-07 05:03:00,79.66,79.669,79.654,79.657,12800000.0
2007-09-07 05:04:00,79.659,79.662,79.653,79.662,7400000.0
2007-09-07 05:05:00,79.661,79.664,79.648,79.648,11200000.0
2007-09-07 05:06:00,79.652,79.654,79.638,79.638,11200000.0
2007-09-07 05:07:00,79.642,79.65,79.628,79.645,14400000.0
2007-09-07 05:08:00,79.663,79.669,79.659,79.669,11200000.0
2007-09-07 05:09:00,79.655,79.658,79.641,79.642,17600000.0
2007-09-07 05:10:00,79.653,79.653,79.636,79.636,10000000.0
2007-09-07 05:11:00,79.612,79.631,79.612,79.628,12800000.0
2007-09-07 05:12:00,79.618,79.644,79.618,79.642,12800000.0
2007-09-07 05:13:00,79.649,79.649,79.64,79.64,12800000.0
2007-09-07 05:14:00,79.641,79.65,79.641,79.646,14400000.0
2007-09-07 05:15:00,79.649,79.651,79.63,79.646,15400000.0
2007-09-07 05:16:00,79.649,79.655,79.591,79.655,16000000.0
2007-09-07 05:17:00,79.664,79.664,79.658,79.66,11200000.0
2007-09-07 05:18:00,79.657,79.665,79.644,79.665,8000000.0
2007-09-07 05:19:00,79.659,79.667,79.658,79.658,16000000.0
2007-09-07 05:20:00,79.641,79.663,79.641,79.663,11200000.0
2007-09-07 05:21:00,79.67,79.671,79.655,79.665,12800000.0
2007-09-07 05:22:00,79.667,79.667,79.647,79.647,12800000.0
2007-09-07 05:23:00,79.664,79.666,79.656,79.656,12800000.0
2007-09-07 05:24:00,79.664,79.668,79.657,79.657,12800000.0
2007-09-07 05:25:00,79.657,79.657,79.646,79.65,12800000.0
2007-09-07 05:26:00,79.641,79.641,79.631,79.634,12800000.0
2007-09-07 05:27:00,79.631,79.642,79.631,79.642,12800000.0
2007-09-07 05:28:00,79.639,79.64,79.632,79.64,11200000.0
2007-09-07 05:29:00,79.631,79.635,79.627,79.628,11200000.0
2007-09-07 05:30:00,79.655,79.673,79.655,79.662,8400000.0
2007-09-07 05:31:00,79.658,79.668,79.658,79.659,17600000.0
2007-09-07 05:32:00,79.643,79.651,79.641,79.641,12800000.0
2007-09-07 05:33:00,79.642,79.649,79.639,79.649,11200000.0
2007-09-07 05:34:00,79.65,79.657,79.64,79.657,12800000.0
2007-09-07 05:35:00,79.649,79.658,79.631,79.631,12800000.0
2007-09-07 05:36:00,79.627,79.636,79.622,79.622,12800000.0
2007-09-07 05:37:00,79.624,79.629,79.624,79.625,11200000.0
2007-09-07 05:38:00,79.637,79.637,79.627,79.629,16000000.0
2007-09-07 05:39:00,79.625,79.627,79.619,79.622,11200000.0
2007-09-07 05:40:00,79.623,79.625,79.619,79.619,14400000.0
2007-09-07 05:41:00,79.622,79.622,79.604,79.604,12800000.0
2007-09-07 05:42:00,79.614,79.628,79.614,79.62,11200000.0
2007-09-07 05:43:00,79.622,79.629,79.619,79.629,12800000.0
2007-09-07 05:44:00,79.627,79.636,79.626,79.626,11200000.0
2007-09-07 05:45:00,79.624,79.629,79.62,79.62,16000000.0
2007-09-07 05:46:00,79.61,79.615,79.601,79.615,17600000.0
2007-09-07 05:47:00,79.601,79.62,79.601,79.608,11200000.0
2007-09-07 05:48:00,79.607,79.614,79.607,79.61,8000000.0
2007-09-07 05:49:00,79.607,79.616,79.6,79.616,17600000.0
2007-09-07 05:50:00,79.599,79.599,79.55,79.55,11200000.0
2007-09-07 05:51:00,79.558,79.561,79.547,79.561,11200000.0
2007-09-07 05:52:00,79.558,79.563,79.548,79.551,12800000.0
2007-09-07 05:53:00,79.567,79.585,79.566,79.566,17600000.0
2007-09-07 05:54:00,79.544,79.544,79.529,79.529,11200000.0
2007-09-07 05:55:00,79.468,79.53,79.468,79.517,11200000.0
2007-09-07 05:56:00,79.51,79.536,79.51,79.536,12800000.0
2007-09-07 05:57:00,79.543,79.543,79.534,79.539,12800000.0
2007-09-07 05:58:00,79.447,79.54,79.447,79.54,12800000.0
2007-09-07 05:59:00,79.547,79.547,79.526,79.545,12800000.0
2007-09-07 06:00:00,79.558,79.558,79.554,79.555,8000000.0
2007-09-07 06:01:00,79.56,79.586,79.556,79.585,11200000.0
2007-09-07 06:02:00,79.587,79.587,79.565,79.565,8000000.0
2007-09-07 06:03:00,79.591,79.61,79.591,79.61,12800000.0
2007-09-07 06:04:00,79.608,79.613,79.594,79.602,16000000.0
2007-09-07 06:05:00,79.595,79.606,79.588,79.592,14400000.0
2007-09-07 06:06:00,79.594,79.601,79.592,79.592,17600000.0
2007-09-07 06:07:00,79.59,79.593,79.577,79.577,11200000.0
2007-09-07 06:08:00,79.571,79.592,79.571,79.592,10600000.0
2007-09-07 06:09:00,79.581,79.596,79.581,79.596,10600000.0
2007-09-07 06:10:00,79.594,79.595,79.507,79.585,11200000.0
2007-09-07 06:11:00,79.59,79.596,79.583,79.591,17600000.0
2007-09-07 06:12:00,79.58,79.585,79.575,79.585,11200000.0
2007-09-07 06:13:00,79.582,79.587,79.563,79.58,12800000.0
2007-09-07 06:14:00,79.592,79.594,79.579,79.586,12800000.0
2007-09-07 06:15:00,79.589,79.605,79.589,79.602,8000000.0
2007-09-07 06:16:00,79.592,79.596,79.584,79.591,17600000.0
2007-09-07 06:17:00,79.589,79.591,79.581,79.581,11200000.0
2007-09-07 06:18:00,79.586,79.592,79.582,79.588,11200000.0
2007-09-07 06:19:00,79.588,79.609,79.588,79.602,12800000.0
2007-09-07 06:20:00,79.589,79.595,79.585,79.585,16000000.0
2007-09-07 06:21:00,79.587,79.587,79.578,79.578,12800000.0
2007-09-07 06:22:00,79.592,79.604,79.592,79.604,12800000.0
2007-09-07 06:23:00,79.622,79.625,79.618,79.618,17600000.0
2007-09-07 06:24:00,79.612,79.625,79.612,79.613,12800000.0
2007-09-07 06:25:00,79.604,79.609,79.593,79.604,11200000.0
2007-09-07 06:26:00,79.613,79.621,79.61,79.616,8000000.0
2007-09-07 06:27:00,79.604,79.604,79.593,79.596,11200000.0
2007-09-07 06:28:00,79.592,79.612,79.592,79.609,8000000.0
2007-09-07 06:29:00,79.608,79.615,79.608,79.612,10600000.0
2007-09-07 06:30:00,79.613,79.621,79.613,79.621,11200000.0
2007-09-07 06:31:00,79.617,79.617,79.609,79.613,12800000.0
2007-09-07 06:32:00,79.609,79.611,79.597,79.604,12800000.0
2007-09-07 06:33:00,79.608,79.608,79.591,79.599,17600000.0
2007-09-07 06:34:00,79.569,79.605,79.569,79.605,12800000.0
2007-09-07 06:35:00,79.598,79.599,79.588,79.589,12800000.0
2007-09-07 06:36:00,79.58,79.58,79.567,79.572,14400000.0
2007-09-07 06:37:00,79.577,79.578,79.573,79.576,8000000.0
2007-09-07 06:38:00,79.569,79.593,79.569,79.589,16000000.0
2007-09-07 06:39:00,79.596,79.601,79.584,79.584,12800000.0
2007-09-07 06:40:00,79.586,79.602,79.581,79.602,12800000.0
2007-09-07 06:41:00,79.598,79.603,79.596,79.598,12800000.0
2007-09-07 06:42:00,79.587,79.587,79.566,79.566,12800000.0
2007-09-07 06:43:00,79.545,79.547,79.538,79.547,12800000.0
2007-09-07 06:44:00,79.54,79.552,79.53,79.545,17600000.0
2007-09-07 06:45:00,79.55,79.554,79.539,79.554,17600000.0
2007-09-07 06:46:00,79.553,79.553,79.535,79.535,12800000.0
2007-09-07 06:47:00,79.529,79.531,79.519,79.531,13200000.0
2007-09-07 06:48:00,79.535,79.554,79.535,79.551,8000000.0
2007-09-07 06:49:00,79.563,79.563,79.546,79.561,12800000.0
2007-09-07 06:50:00,79.546,79.561,79.542,79.558,14200000.0
2007-09-07 06:51:00,79.546,79.551,79.541,79.55,12800000.0
2007-09-07 06:52:00,79.546,79.556,79.546,79.554,12800000.0
2007-09-07 06:53:00,79.562,79.567,79.559,79.564,17600000.0
2007-09-07 06:54:00,79.567,79.58,79.565,79.58,13800000.0
2007-09-07 06:55:00,79.578,79.578,79.563,79.571,11200000.0
2007-09-07 06:56:00,79.578,79.584,79.578,79.582,11200000.0
2007-09-07 06:57:00,79.579,79.579,79.551,79.561,14400000.0
2007-09-07 06:58:00,79.576,79.576,79.559,79.559,12800000.0
2007-09-07 06:59:00,79.56,79.57,79.546,79.56,12800000.0
2007-09-07 07:00:00,79.561,79.562,79.553,79.557,16000000.0
2007-09-07 07:01:00,79.563,79.575,79.56,79.575,17600000.0
2007-09-07 07:02:00,79.581,79.581,79.573,79.573,12800000.0
2007-09-07 07:03:00,79.562,79.562,79.541,79.541,12800000.0
2007-09-07 07:04:00,79.548,79.556,79.548,79.556,12200000.0
2007-09-07 07:05:00,79.56,79.564,79.549,79.56,11200000.0
2007-09-07 07:06:00,79.567,79.572,79.566,79.567,12800000.0
2007-09-07 07:07:00,79.565,79.576,79.565,79.576,11200000.0
2007-09-07 07:08:00,79.57,79.575,79.56,79.566,15400000.0
2007-09-07 07:09:00,79.592,79.601,79.574,79.574,12800000.0
2007-09-07 07:10:00,79.573,79.579,79.568,79.577,12800000.0
2007-09-07 07:11:00,79.583,79.583,79.569,79.57,12800000.0
2007-09-07 07:12:00,79.565,79.571,79.502,79.56,11200000.0
2007-09-07 07:13:00,79.558,79.559,79.553,79.556,12800000.0
2007-09-07 07:14:00,79.523,79.552,79.523,79.552,10600000.0
2007-09-07 07:15:00,79.571,79.596,79.571,79.592,10600000.0
2007-09-07 07:16:00,79.591,79.597,79.589,79.589,11200000.0
2007-09-07 07:17:00,79.599,79.627,79.599,79.622,12800000.0
2007-09-07 07:18:00,79.613,79.613,79.599,79.601,17600000.0
2007-09-07 07:19:00,79.61,79.618,79.608,79.612,13200000.0
2007-09-07 07:20:00,79.596,79.599,79.584,79.599,16000000.0
2007-09-07 07:21:00,79.601,79.609,79.6,79.603,12800000.0
2007-09-07 07:22:00,79.598,79.604,79.595,79.602,17600000.0
2007-09-07 07:23:00,79.598,79.605,79.596,79.605,11200000.0
2007-09-07 07:24:00,79.584,79.589,79.577,79.58,14400000.0
2007-09-07 07:25:00,79.586,79.586,79.556,79.571,16000000.0
2007-09-07 07:26:00,79.561,79.561,79.539,79.553,16000000.0
2007-09-07 07:27:00,79.561,79.564,79.549,79.564,16000000.0
2007-09-07 07:28:00,79.57,79.57,79.562,79.562,14400000.0
2007-09-07 07:29:00,79.562,79.57,79.562,79.564,11200000.0
2007-09-07 07:30:00,79.562,79.57,79.562,79.563,11200000.0
2007-09-07 07:31:00,79.557,79.573,79.55,79.55,17600000.0
2007-09-07 07:32:00,79.551,79.571,79.54,79.571,17600000.0
2007-09-07 07:33:00,79.571,79.575,79.569,79.575,11200000.0
2007-09-07 07:34:00,79.591,79.591,79.569,79.569,12800000.0
2007-09-07 07:35:00,79.577,79.588,79.573,79.588,16000000.0
2007-09-07 07:36:00,79.526,79.569,79.526,79.569,11200000.0
2007-09-07 07:37:00,79.598,79.598,79.592,79.592,11200000.0
2007-09-07 07:38:00,79.607,79.611,79.605,79.611,13200000.0
2007-09-07 07:39:00,79.608,79.626,79.603,79.626,11200000.0
2007-09-07 07:40:00,79.631,79.636,79.626,79.636,11200000.0
2007-09-07 07:41:00,79.64,79.65,79.638,79.646,13200000.0
2007-09-07 07:42:00,79.647,79.664,79.641,79.664,12800000.0
2007-09-07 07:43:00,79.664,79.664,79.644,79.644,12800000.0
2007-09-07 07:44:00,79.642,79.645,79.639,79.645,8000000.0
2007-09-07 07:45:00,79.641,79.648,79.638,79.648,11200000.0
2007-09-07 07:46:00,79.651,79.658,79.646,79.646,11200000.0
2007-09-07 07:47:00,79.646,79.651,79.64,79.641,14400000.0
2007-09-07 07:48:00,79.632,79.632,79.614,79.617,14400000.0
2007-09-07 07:49:00,79.609,79.613,79.601,79.613,17600000.0
2007-09-07 07:50:00,79.622,79.623,79.609,79.616,16000000.0
2007-09-07 07:51:00,79.63,79.63,79.63,79.63,8000000.0
2007-09-07 07:52:00,79.615,79.615,79.605,79.608,8000000.0
2007-09-07 07:53:00,79.622,79.622,79.615,79.619,12800000.0
2007-09-07 07:54:00,79.611,79.615,79.61,79.613,12800000.0
2007-09-07 07:55:00,79.615,79.615,79.597,79.613,12800000.0
2007-09-07 07:56:00,79.606,79.606,79.592,79.592,16000000.0
2007-09-07 07:57:00,79.589,79.6,79.589,79.593,10600000.0
2007-09-07 07:58:00,79.594,79.594,79.584,79.588,11200000.0
2007-09-07 07:59:00,79.585,79.592,79.578,79.59,12200000.0
2007-09-07 08:00:00,79.598,79.598,79.578,79.591,14400000.0
2007-09-07 08:01:00,79.595,79.599,79.59,79.59,14400000.0
2007-09-07 08:02:00,79.606,79.612,79.6,79.6,12800000.0
2007-09-07 08:03:00,79.588,79.59,79.576,79.576,11200000.0
2007-09-07 08:04:00,79.588,79.588,79.572,79.572,8000000.0
2007-09-07 08:05:00,79.558,79.578,79.558,79.576,14400000.0
2007-09-07 08:06:00,79.586,79.602,79.586,79.6,12800000.0
2007-09-07 08:07:00,79.582,79.585,79.57,79.585,11200000.0
2007-09-07 08:08:00,79.564,79.576,79.564,79.576,17600000.0
2007-09-07 08:09:00,79.587,79.587,79.567,79.567,12800000.0
2007-09-07 08:10:00,79.592,79.621,79.592,79.617,12200000.0
2007-09-07 08:11:00,79.616,79.616,79.602,79.61,11200000.0
2007-09-07 08:12:00,79.606,79.628,79.606,79.627,16000000.0
2007-09-07 08:13:00,79.631,79.631,79.618,79.618,11200000.0
2007-09-07 08:14:00,79.625,79.631,79.618,79.618,12800000.0
2007-09-07 08:15:00,79.618,79.637,79.614,79.622,16000000.0
2007-09-07 08:16:00,79.632,79.635,79.614,79.627,10600000.0
2007-09-07 08:17:00,79.623,79.623,79.608,79.608,12800000.0
2007-09-07 08:18:00,79.603,79.62,79.603,79.615,17600000.0
2007-09-07 08:19:00,79.611,79.612,79.6,79.607,14400000.0
2007-09-07 08:20:00,79.618,79.621,79.605,79.619,16000000.0
2007-09-07 08:21:00,79.618,79.63,79.613,79.613,17600000.0
2007-09-07 08:22:00,79.624,79.634,79.62,79.62,11200000.0
2007-09-07 08:23:00,79.608,79.615,79.603,79.615,11200000.0
2007-09-07 08:24:00,79.62,79.624,79.616,79.619,17600000.0
2007-09-07 08:25:00,79.595,79.608,79.595,79.596,12800000.0
2007-09-07 08:26:00,79.586,79.603,79.586,79.603,12800000.0
2007-09-07 08:27:00,79.565,79.587,79.565,79.575,12200000.0
2007-09-07 08:28:00,79.605,79.605,79.58,79.599,11200000.0
2007-09-07 08:29:00,79.607,79.608,79.6,79.6,14400000.0
2007-09-07 08:30:00,79.584,79.592,79.582,79.582,11200000.0
2007-09-07 08:31:00,79.578,79.6,79.578,79.6,12800000.0
2007-09-07 08:32:00,79.593,79.606,79.591,79.606,11200000.0
2007-09-07 08:33:00,79.602,79.604,79.597,79.6,11200000.0
2007-09-07 08:34:00,79.617,79.625,79.615,79.62,17600000.0
2007-09-07 08:35:00,79.627,79.642,79.627,79.633,17600000.0
2007-09-07 08:36:00,79.61,79.617,79.609,79.61,17600000.0
2007-09-07 08:37:00,79.608,79.616,79.603,79.606,11200000.0
2007-09-07 08:38:00,79.613,79.628,79.613,79.617,11200000.0
2007-09-07 08:39:00,79.603,79.622,79.603,79.612,16000000.0
2007-09-07 08:40:00,79.613,79.615,79.607,79.608,16000000.0
2007-09-07 08:41:00,79.615,79.627,79.613,79.625,17600000.0
2007-09-07 08:42:00,79.622,79.622,79.602,79.602,12800000.0
2007-09-07 08:43:00,79.604,79.614,79.602,79.609,12800000.0
2007-09-07 08:44:00,79.587,79.602,79.587,79.594,12800000.0
2007-09-07 08:45:00,79.593,79.603,79.592,79.592,16000000.0
2007-09-07 08:46:00,79.59,79.608,79.59,79.608,11200000.0
2007-09-07 08:47:00,79.608,79.611,79.596,79.603,11200000.0
2007-09-07 08:48:00,79.606,79.606,79.596,79.6,12800000.0
2007-09-07 08:49:00,79.609,79.61,79.6,79.601,17600000.0
2007-09-07 08:50:00,79.553,79.599,79.553,79.586,12800000.0
2007-09-07 08:51:00,79.605,79.61,79.599,79.605,17600000.0
2007-09-07 08:52:00,79.608,79.621,79.599,79.621,11200000.0
2007-09-07 08:53:00,79.626,79.626,79.61,79.612,16000000.0
2007-09-07 08:54:00,79.605,79.614,79.605,79.61,14400000.0
2007-09-07 08:55:00,79.603,79.603,79.584,79.584,15400000.0
2007-09-07 08:56:00,79.598,79.607,79.598,79.607,8000000.0
2007-09-07 08:57:00,79.592,79.603,79.587,79.603,11200000.0
2007-09-07 08:58:00,79.567,79.573,79.54,79.54,16000000.0
2007-09-07 08:59:00,79.545,79.551,79.543,79.543,12800000.0
2007-09-07 09:00:00,79.543,79.548,79.538,79.548,17600000.0
2007-09-07 09:01:00,79.554,79.557,79.544,79.544,11200000.0
2007-09-07 09:02:00,79.55,79.567,79.544,79.567,11200000.0
2007-09-07 09:03:00,79.574,79.577,79.56,79.566,16000000.0
2007-09-07 09:04:00,79.569,79.594,79.569,79.594,11200000.0
2007-09-07 09:05:00,79.595,79.603,79.594,79.597,11200000.0
2007-09-07 09:06:00,79.607,79.616,79.599,79.611,12800000.0
2007-09-07 09:07:00,79.608,79.609,79.6,79.6,12800000.0
2007-09-07 09:08:00,79.598,79.601,79.585,79.585,12800000.0
2007-09-07 09:09:00,79.584,79.585,79.566,79.582,17600000.0
2007-09-07 09:10:00,79.582,79.582,79.571,79.571,12800000.0
2007-09-07 09:11:00,79.572,79.572,79.56,79.565,12800000.0
2007-09-07 09:12:00,79.555,79.577,79.555,79.565,12800000.0
2007-09-07 09:13:00,79.564,79.569,79.562,79.562,11200000.0
2007-09-07 09:14:00,79.562,79.563,79.555,79.559,11600000.0
2007-09-07 09:15:00,79.546,79.554,79.536,79.545,11200000.0
2007-09-07 09:16:00,79.521,79.524,79.516,79.516,12800000.0
2007-09-07 09:17:00,79.51,79.51,79.489,79.492,11600000.0
2007-09-07 09:18:00,79.453,79.463,79.442,79.463,14400000.0
2007-09-07 09:19:00,79.472,79.495,79.472,79.485,12800000.0
2007-09-07 09:20:00,79.5,79.524,79.495,79.524,16000000.0
2007-09-07 09:21:00,79.524,79.531,79.513,79.531,11200000.0
2007-09-07 09:22:00,79.516,79.516,79.494,79.495,17600000.0
2007-09-07 09:23:00,79.476,79.485,79.466,79.485,12800000.0
2007-09-07 09:24:00,79.497,79.517,79.486,79.517,12800000.0
2007-09-07 09:25:00,79.525,79.525,79.498,79.498,12800000.0
2007-09-07 09:26:00,79.499,79.533,79.499,79.533,11200000.0
2007-09-07 09:27:00,79.531,79.536,79.528,79.536,11200000.0
2007-09-07 09:28:00,79.513,79.526,79.513,79.526,12800000.0
2007-09-07 09:29:00,79.528,79.546,79.528,79.546,11200000.0
2007-09-07 09:30:00,79.547,79.547,79.526,79.526,12800000.0
2007-09-07 09:31:00,79.51,79.527,79.51,79.527,12800000.0
2007-09-07 09:32:00,79.47,79.529,79.47,79.502,14400000.0
2007-09-07 09:33:00,79.525,79.525,79.507,79.507,12800000.0
2007-09-07 09:34:00,79.504,79.519,79.504,79.518,11200000.0
2007-09-07 09:35:00,79.514,79.54,79.514,79.54,12800000.0
2007-09-07 09:36:00,79.534,79.534,79.509,79.523,16000000.0
2007-09-07 09:37:00,79.541,79.542,79.479,79.533,16000000.0
2007-09-07 09:38:00,79.516,79.524,79.511,79.517,11200000.0
2007-09-07 09:39:00,79.524,79.558,79.524,79.558,12800000.0
2007-09-07 09:40:00,79.56,79.566,79.549,79.565,14800000.0
2007-09-07 09:41:00,79.57,79.581,79.57,79.573,11200000.0
2007-09-07 09:42:00,79.554,79.571,79.554,79.568,16000000.0
2007-09-07 09:43:00,79.566,79.566,79.544,79.544,12800000.0
2007-09-07 09:44:00,79.554,79.554,79.492,79.492,12800000.0
2007-09-07 09:45:00,79.501,79.51,79.497,79.507,12800000.0
2007-09-07 09:46:00,79.522,79.523,79.507,79.523,11200000.0
2007-09-07 09:47:00,79.511,79.511,79.49,79.49,12800000.0
2007-09-07 09:48:00,79.512,79.518,79.504,79.504,11200000.0
2007-09-07 09:49:00,79.508,79.528,79.504,79.527,12800000.0
2007-09-07 09:50:00,79.524,79.524,79.502,79.511,16000000.0
2007-09-07 09:51:00,79.508,79.526,79.508,79.524,16000000.0
2007-09-07 09:52:00,79.527,79.527,79.48,79.48,11200000.0
2007-09-07 09:53:00,79.495,79.505,79.488,79.505,12800000.0
2007-09-07 09:54:00,79.525,79.545,79.525,79.545,11200000.0
2007-09-07 09:55:00,79.538,79.548,79.533,79.546,11200000.0
2007-09-07 09:56:00,79.568,79.568,79.556,79.556,14400000.0
2007-09-07 09:57:00,79.539,79.539,79.528,79.535,17600000.0
2007-09-07 09:58:00,79.543,79.557,79.463,79.549,17600000.0
2007-09-07 09:59:00,79.541,79.561,79.541,79.557,17600000.0
2007-09-07 10:00:00,79.578,79.6,79.57,79.581,11200000.0
2007-09-07 10:01:00,79.56,79.576,79.544,79.544,12800000.0
2007-09-07 10:02:00,79.535,79.551,79.535,79.551,16000000.0
2007-09-07 10:03:00,79.536,79.536,79.513,79.522,11200000.0
2007-09-07 10:04:00,79.557,79.557,79.464,79.547,11200000.0
2007-09-07 10:05:00,79.537,79.55,79.526,79.526,14400000.0
2007-09-07 10:06:00,79.52,79.532,79.52,79.532,16000000.0
2007-09-07 10:07:00,79.533,79.544,79.53,79.544,12800000.0
2007-09-07 10:08:00,79.552,79.556,79.546,79.556,11200000.0
2007-09-07 10:09:00,79.559,79.567,79.554,79.56,12800000.0
2007-09-07 10:10:00,79.556,79.556,79.534,79.54,17600000.0
2007-09-07 10:11:00,79.53,79.545,79.53,79.545,11200000.0
2007-09-07 10:12:00,79.522,79.525,79.498,79.525,12800000.0
2007-09-07 10:13:00,79.543,79.543,79.53,79.534,12800000.0
2007-09-07 10:14:00,79.536,79.536,79.496,79.496,11200000.0
2007-09-07 10:15:00,79.465,79.478,79.459,79.459,12800000.0
2007-09-07 10:16:00,79.47,79.506,79.47,79.506,12800000.0
2007-09-07 10:17:00,79.5,79.513,79.495,79.511,11200000.0
2007-09-07 10:18:00,79.51,79.52,79.49,79.52,11200000.0
2007-09-07 10:19:00,79.532,79.544,79.532,79.532,11200000.0
2007-09-07 10:20:00,79.536,79.541,79.529,79.53,17600000.0
2007-09-07 10:21:00,79.52,79.555,79.52,79.555,16000000.0
2007-09-07 10:22:00,79.56,79.56,79.542,79.542,11200000.0
2007-09-07 10:23:00,79.544,79.544,79.532,79.543,11200000.0
2007-09-07 10:24:00,79.537,79.543,79.528,79.528,12800000.0
2007-09-07 10:25:00,79.524,79.535,79.519,79.534,11200000.0
2007-09-07 10:26:00,79.536,79.553,79.536,79.553,12800000.0
2007-09-07 10:27:00,79.567,79.569,79.559,79.564,11200000.0
2007-09-07 10:28:00,79.561,79.574,79.561,79.561,12800000.0
2007-09-07 10:29:00,79.56,79.562,79.535,79.535,11200000.0
2007-09-07 10:30:00,79.526,79.558,79.526,79.551,12800000.0
2007-09-07 10:31:00,79.567,79.567,79.547,79.555,13200000.0
2007-09-07 10:32:00,79.557,79.565,79.557,79.557,18000000.0
2007-09-07 10:33:00,79.55,79.563,79.544,79.563,11200000.0
2007-09-07 10:34:00,79.566,79.567,79.559,79.563,11200000.0
2007-09-07 10:35:00,79.555,79.561,79.546,79.547,11200000.0
2007-09-07 10:36:00,79.537,79.537,79.514,79.514,11200000.0
2007-09-07 10:37:00,79.5,79.5,79.401,79.487,11200000.0
2007-09-07 10:38:00,79.498,79.504,79.487,79.504,12800000.0
2007-09-07 10:39:00,79.474,79.477,79.464,79.477,11200000.0
2007-09-07 10:40:00,79.477,79.478,79.466,79.466,15400000.0
2007-09-07 10:41:00,79.472,79.49,79.472,79.482,12800000.0
2007-09-07 10:42:00,79.476,79.481,79.467,79.481,11200000.0
2007-09-07 10:43:00,79.478,79.482,79.47,79.482,11200000.0
2007-09-07 10:44:00,79.471,79.472,79.458,79.458,12800000.0
2007-09-07 10:45:00,79.456,79.463,79.441,79.441,12800000.0
2007-09-07 10:46:00,79.439,79.449,79.433,79.436,12800000.0
2007-09-07 10:47:00,79.434,79.445,79.409,79.445,12800000.0
2007-09-07 10:48:00,79.425,79.445,79.419,79.445,12800000.0
2007-09-07 10:49:00,79.443,79.459,79.443,79.459,11200000.0
2007-09-07 10:50:00,79.469,79.474,79.452,79.452,16400000.0
2007-09-07 10:51:00,79.453,79.459,79.444,79.452,17600000.0
2007-09-07 10:52:00,79.443,79.443,79.424,79.44,11200000.0
2007-09-07 10:53:00,79.444,79.444,79.424,79.428,11200000.0
2007-09-07 10:54:00,79.457,79.465,79.451,79.462,17600000.0
2007-09-07 10:55:00,79.465,79.47,79.456,79.463,11200000.0
2007-09-07 10:56:00,79.461,79.481,79.459,79.459,17600000.0
2007-09-07 10:57:00,79.455,79.463,79.446,79.455,16000000.0
2007-09-07 10:58:00,79.466,79.481,79.383,79.454,12800000.0
2007-09-07 10:59:00,79.435,79.435,79.408,79.408,11200000.0
2007-09-07 11:00:00,79.418,79.437,79.418,79.437,12800000.0
2007-09-07 11:01:00,79.44,79.44,79.42,79.427,12800000.0
2007-09-07 11:02:00,79.416,79.433,79.414,79.414,15400000.0
2007-09-07 11:03:00,79.405,79.405,79.305,79.305,12800000.0
2007-09-07 11:04:00,79.273,79.279,79.259,79.279,14400000.0
2007-09-07 11:05:00,79.295,79.307,79.286,79.293,17600000.0
2007-09-07 11:06:00,79.289,79.303,79.28,79.303,17600000.0
2007-09-07 11:07:00,79.297,79.318,79.289,79.318,18000000.0
2007-09-07 11:08:00,79.279,79.357,79.279,79.337,11200000.0
2007-09-07 11:09:00,79.34,79.342,79.33,79.334,17600000.0
2007-09-07 11:10:00,79.338,79.345,79.334,79.339,12200000.0
2007-09-07 11:11:00,79.325,79.329,79.316,79.329,11200000.0
2007-09-07 11:12:00,79.32,79.328,79.311,79.311,17600000.0
2007-09-07 11:13:00,79.33,79.33,79.303,79.316,14400000.0
2007-09-07 11:14:00,79.331,79.336,79.321,79.321,11200000.0
2007-09-07 11:15:00,79.309,79.332,79.309,79.332,11200000.0
2007-09-07 11:16:00,79.345,79.347,79.34,79.345,12800000.0
2007-09-07 11:17:00,79.346,79.397,79.346,79.397,11200000.0
2007-09-07 11:18:00,79.407,79.407,79.394,79.397,12800000.0
2007-09-07 11:19:00,79.376,79.376,79.354,79.354,17600000.0
2007-09-07 11:20:00,79.352,79.38,79.351,79.38,12800000.0
2007-09-07 11:21:00,79.372,79.372,79.346,79.346,14400000.0
2007-09-07 11:22:00,79.332,79.336,79.322,79.336,12800000.0
2007-09-07 11:23:00,79.332,79.332,79.32,79.32,11200000.0
2007-09-07 11:24:00,79.32,79.32,79.289,79.29,12800000.0
2007-09-07 11:25:00,79.273,79.297,79.271,79.293,17600000.0
2007-09-07 11:26:00,79.295,79.309,79.285,79.309,14400000.0
2007-09-07 11:27:00,79.311,79.316,79.299,79.31,11200000.0
2007-09-07 11:28:00,79.314,79.328,79.305,79.328,14400000.0
2007-09-07 11:29:00,79.342,79.344,79.317,79.344,14400000.0
2007-09-07 11:30:00,79.343,79.343,79.33,79.332,14400000.0
2007-09-07 11:31:00,79.335,79.335,79.323,79.325,11200000.0
2007-09-07 11:32:00,79.333,79.34,79.331,79.34,17600000.0
2007-09-07 11:33:00,79.346,79.346,79.334,79.334,12800000.0
2007-09-07 11:34:00,79.344,79.344,79.329,79.329,12800000.0
2007-09-07 11:35:00,79.326,79.346,79.326,79.346,11200000.0
2007-09-07 11:36:00,79.348,79.352,79.341,79.352,12800000.0
2007-09-07 11:37:00,79.353,79.357,79.35,79.354,11200000.0
2007-09-07 11:38:00,79.351,79.357,79.33,79.33,11200000.0
2007-09-07 11:39:00,79.344,79.344,79.325,79.339,11200000.0
2007-09-07 11:40:00,79.355,79.363,79.354,79.361,11200000.0
2007-09-07 11:41:00,79.364,79.376,79.358,79.358,16000000.0
2007-09-07 11:42:00,79.362,79.368,79.348,79.359,17000000.0
2007-09-07 11:43:00,79.353,79.36,79.34,79.36,11000000.0
2007-09-07 11:44:00,79.359,79.359,79.351,79.356,11200000.0
2007-09-07 11:45:00,79.36,79.366,79.36,79.364,14400000.0
2007-09-07 11:46:00,79.37,79.371,79.356,79.364,11200000.0
2007-09-07 11:47:00,79.342,79.365,79.342,79.364,17600000.0
2007-09-07 11:48:00,79.349,79.368,79.349,79.364,11200000.0
2007-09-07 11:49:00,79.36,79.37,79.36,79.36,12800000.0
2007-09-07 11:50:00,79.357,79.357,79.331,79.331,12800000.0
2007-09-07 11:51:00,79.336,79.342,79.333,79.333,11200000.0
2007-09-07 11:52:00,79.339,79.339,79.328,79.333,11200000.0
2007-09-07 11:53:00,79.336,79.348,79.326,79.348,16000000.0
2007-09-07 11:54:00,79.364,79.364,79.344,79.35,14400000.0
2007-09-07 11:55:00,79.334,79.339,79.277,79.339,11200000.0
2007-09-07 11:56:00,79.358,79.367,79.358,79.367,12800000.0
2007-09-07 11:57:00,79.366,79.367,79.357,79.366,17600000.0
2007-09-07 11:58:00,79.377,79.377,79.353,79.353,11600000.0
2007-09-07 11:59:00,79.359,79.385,79.359,79.385,11200000.0
2007-09-07 12:00:00,79.403,79.415,79.403,79.415,11200000.0
2007-09-07 12:01:00,79.421,79.432,79.421,79.427,11200000.0
2007-09-07 12:02:00,79.429,79.457,79.417,79.457,14400000.0
2007-09-07 12:03:00,79.467,79.468,79.434,79.434,11200000.0
2007-09-07 12:04:00,79.43,79.43,79.412,79.42,17600000.0
2007-09-07 12:05:00,79.412,79.425,79.41,79.422,17600000.0
2007-09-07 12:06:00,79.425,79.432,79.423,79.423,12800000.0
2007-09-07 12:07:00,79.426,79.427,79.418,79.419,11200000.0
2007-09-07 12:08:00,79.43,79.447,79.43,79.445,10600000.0
2007-09-07 12:09:00,79.449,79.456,79.44,79.453,14400000.0
2007-09-07 12:10:00,79.464,79.485,79.464,79.481,11200000.0
2007-09-07 12:11:00,79.497,79.532,79.493,79.532,12800000.0
2007-09-07 12:12:00,79.513,79.514,79.503,79.514,11200000.0
2007-09-07 12:13:00,79.505,79.505,79.476,79.494,11200000.0
2007-09-07 12:14:00,79.503,79.504,79.497,79.504,12800000.0
2007-09-07 12:15:00,79.5,79.5,79.492,79.492,12800000.0
2007-09-07 12:16:00,79.499,79.522,79.499,79.507,12800000.0
2007-09-07 12:17:00,79.5,79.503,79.437,79.496,17600000.0
2007-09-07 12:18:00,79.489,79.501,79.489,79.489,16000000.0
2007-09-07 12:19:00,79.481,79.481,79.461,79.479,12200000.0
2007-09-07 12:20:00,79.47,79.47,79.45,79.451,14400000.0
2007-09-07 12:21:00,79.469,79.478,79.457,79.472,16000000.0
2007-09-07 12:22:00,79.473,79.481,79.47,79.481,16000000.0
2007-09-07 12:23:00,79.492,79.512,79.491,79.512,14400000.0
2007-09-07 12:24:00,79.513,79.513,79.5,79.5,12800000.0
2007-09-07 12:25:00,79.51,79.516,79.51,79.516,11200000.0
2007-09-07 12:26:00,79.503,79.514,79.503,79.513,11200000.0
2007-09-07 12:27:00,79.517,79.534,79.515,79.534,11200000.0
2007-09-07 12:28:00,79.523,79.541,79.523,79.533,12800000.0
2007-09-07 12:29:00,79.523,79.528,79.518,79.528,17600000.0
2007-09-07 12:30:00,79.531,79.537,79.53,79.535,18000000.0
2007-09-07 12:31:00,79.52,79.52,79.52,79.52,12800000.0
2007-09-07 12:32:00,79.523,79.537,79.522,79.537,12800000.0
2007-09-07 12:33:00,79.516,79.52,79.496,79.51,14400000.0
2007-09-07 12:34:00,79.53,79.553,79.53,79.553,12800000.0
2007-09-07 12:35:00,79.557,79.557,79.548,79.549,11200000.0
2007-09-07 12:36:00,79.545,79.548,79.543,79.548,11200000.0
2007-09-07 12:37:00,79.545,79.55,79.541,79.55,11200000.0
2007-09-07 12:38:00,79.565,79.589,79.486,79.585,17600000.0
2007-09-07 12:39:00,79.583,79.595,79.582,79.595,16000000.0
2007-09-07 12:40:00,79.599,79.599,79.578,79.597,16000000.0
2007-09-07 12:41:00,79.602,79.605,79.595,79.595,12800000.0
2007-09-07 12:42:00,79.595,79.596,79.589,79.591,14400000.0
2007-09-07 12:43:00,79.599,79.599,79.587,79.594,12800000.0
2007-09-07 12:44:00,79.592,79.617,79.592,79.617,17600000.0
2007-09-07 12:45:00,79.607,79.61,79.598,79.603,16000000.0
2007-09-07 12:46:00,79.608,79.609,79.601,79.606,12800000.0
2007-09-07 12:47:00,79.605,79.613,79.596,79.606,12800000.0
2007-09-07 12:48:00,79.604,79.606,79.592,79.598,11200000.0
2007-09-07 12:49:00,79.608,79.626,79.602,79.626,16000000.0
2007-09-07 12:50:00,79.651,79.651,79.636,79.639,14400000.0
2007-09-07 12:51:00,79.64,79.649,79.634,79.649,11200000.0
2007-09-07 12:52:00,79.65,79.65,79.634,79.643,11200000.0
2007-09-07 12:53:00,79.637,79.648,79.636,79.636,11200000.0
2007-09-07 12:54:00,79.634,79.634,79.605,79.605,12800000.0
2007-09-07 12:55:00,79.62,79.645,79.62,79.645,16000000.0
2007-09-07 12:56:00,79.647,79.647,79.612,79.612,11200000.0
2007-09-07 12:57:00,79.61,79.631,79.61,79.631,11200000.0
2007-09-07 12:58:00,79.633,79.643,79.62,79.62,17600000.0
2007-09-07 12:59:00,79.607,79.618,79.604,79.612,15400000.0
2007-09-07 13:00:00,79.606,79.609,79.6,79.609,12800000.0
2007-09-07 13:01:00,79.583,79.583,79.575,79.58,14400000.0
2007-09-07 13:02:00,79.58,79.586,79.579,79.585,12800000.0
2007-09-07 13:03:00,79.577,79.592,79.577,79.592,16000000.0
2007-09-07 13:04:00,79.567,79.568,79.562,79.567,11200000.0
2007-09-07 13:05:00,79.544,79.552,79.543,79.551,12800000.0
2007-09-07 13:06:00,79.552,79.558,79.549,79.558,11200000.0
2007-09-07 13:07:00,79.563,79.567,79.555,79.555,14400000.0
2007-09-07 13:08:00,79.559,79.564,79.551,79.564,17600000.0
2007-09-07 13:09:00,79.559,79.559,79.539,79.549,12800000.0
2007-09-07 13:10:00,79.529,79.545,79.511,79.511,16000000.0
2007-09-07 13:11:00,79.505,79.513,79.505,79.509,11200000.0
2007-09-07 13:12:00,79.506,79.512,79.503,79.503,12800000.0
2007-09-07 13:13:00,79.498,79.5,79.489,79.491,17600000.0
2007-09-07 13:14:00,79.494,79.494,79.468,79.468,12800000.0
2007-09-07 13:15:00,79.469,79.486,79.469,79.486,12800000.0
2007-09-07 13:16:00,79.488,79.502,79.487,79.502,17600000.0
2007-09-07 13:17:00,79.504,79.518,79.504,79.513,12800000.0
2007-09-07 13:18:00,79.513,79.52,79.506,79.507,11600000.0
2007-09-07 13:19:00,79.507,79.507,79.489,79.493,16000000.0
2007-09-07 13:20:00,79.51,79.514,79.495,79.51,17600000.0
2007-09-07 13:21:00,79.506,79.511,79.496,79.511,11200000.0
2007-09-07 13:22:00,79.5,79.508,79.495,79.506,12800000.0
2007-09-07 13:23:00,79.51,79.514,79.509,79.509,12800000.0
2007-09-07 13:24:00,79.515,79.531,79.515,79.531,11200000.0
2007-09-07 13:25:00,79.54,79.549,79.531,79.546,17600000.0
2007-09-07 13:26:00,79.56,79.567,79.558,79.567,17600000.0
2007-09-07 13:27:00,79.547,79.547,79.534,79.534,12800000.0
2007-09-07 13:28:00,79.537,79.545,79.446,79.545,16000000.0
2007-09-07 13:29:00,79.528,79.541,79.445,79.524,11200000.0
2007-09-07 13:30:00,79.52,79.525,79.487,79.488,12800000.0
2007-09-07 13:31:00,79.498,79.505,79.485,79.485,11600000.0
2007-09-07 13:32:00,79.485,79.49,79.476,79.49,11200000.0
2007-09-07 13:33:00,79.492,79.5,79.483,79.5,19200000.0
2007-09-07 13:34:00,79.486,79.503,79.486,79.501,12800000.0
2007-09-07 13:35:00,79.502,79.505,79.468,79.468,36800000.0
2007-09-07 13:36:00,79.464,79.473,79.464,79.464,17600000.0
2007-09-07 13:37:00,79.458,79.458,79.441,79.441,14400000.0
2007-09-07 13:38:00,79.46,79.477,79.459,79.477,33600000.0
2007-09-07 13:39:00,79.475,79.475,79.447,79.447,13800000.0
2007-09-07 13:40:00,79.44,79.469,79.44,79.458,40000000.0
2007-09-07 13:41:00,79.459,79.459,79.445,79.45,16000000.0
2007-09-07 13:42:00,79.454,79.463,79.454,79.456,11200000.0
2007-09-07 13:43:00,79.472,79.472,79.451,79.462,27600000.0
2007-09-07 13:44:00,79.465,79.465,79.454,79.455,33600000.0
2007-09-07 13:45:00,79.459,79.461,79.439,79.453,21200000.0
2007-09-07 13:46:00,79.454,79.454,79.442,79.447,24400000.0
2007-09-07 13:47:00,79.447,79.464,79.447,79.464,12800000.0
2007-09-07 13:48:00,79.467,79.485,79.467,79.481,12800000.0
2007-09-07 13:49:00,79.482,79.498,79.474,79.474,17000000.0
2007-09-07 13:50:00,79.471,79.476,79.457,79.476,11600000.0
2007-09-07 13:51:00,79.47,79.481,79.47,79.481,24000000.0
2007-09-07 13:52:00,79.491,79.493,79.472,79.472,12800000.0
2007-09-07 13:53:00,79.484,79.504,79.475,79.504,17600000.0
2007-09-07 13:54:00,79.529,79.529,79.52,79.529,25600000.0
2007-09-07 13:55:00,79.555,79.572,79.555,79.558,14400000.0
2007-09-07 13:56:00,79.555,79.557,79.54,79.54,14400000.0
2007-09-07 13:57:00,79.53,79.53,79.492,79.492,28800000.0
2007-09-07 13:58:00,79.481,79.481,79.435,79.448,14400000.0
2007-09-07 13:59:00,79.454,79.461,79.45,79.45,32000000.0
2007-09-07 14:00:00,79.454,79.454,79.424,79.424,48000000.0
2007-09-07 14:01:00,79.425,79.448,79.425,79.448,32000000.0
2007-09-07 14:02:00,79.425,79.456,79.425,79.443,14400000.0
2007-09-07 14:03:00,79.463,79.477,79.463,79.473,14800000.0
2007-09-07 14:04:00,79.494,79.531,79.494,79.509,11200000.0
2007-09-07 14:05:00,79.51,79.521,79.51,79.515,24400000.0
2007-09-07 14:06:00,79.513,79.519,79.508,79.512,36800000.0
2007-09-07 14:07:00,79.509,79.512,79.503,79.512,40000000.0
2007-09-07 14:08:00,79.504,79.505,79.492,79.492,15400000.0
2007-09-07 14:09:00,79.493,79.493,79.479,79.482,33600000.0
2007-09-07 14:10:00,79.488,79.507,79.488,79.507,33000000.0
2007-09-07 14:11:00,79.506,79.513,79.49,79.49,14400000.0
2007-09-07 14:12:00,79.481,79.494,79.481,79.492,27200000.0
2007-09-07 14:13:00,79.499,79.499,79.49,79.499,14400000.0
2007-09-07 14:14:00,79.497,79.505,79.492,79.502,12800000.0
2007-09-07 14:15:00,79.507,79.507,79.495,79.498,28800000.0
2007-09-07 14:16:00,79.491,79.501,79.491,79.496,25600000.0
2007-09-07 14:17:00,79.488,79.496,79.483,79.485,12800000.0
2007-09-07 14:18:00,79.489,79.511,79.487,79.511,16000000.0
2007-09-07 14:19:00,79.531,79.541,79.527,79.541,12800000.0
2007-09-07 14:20:00,79.577,79.616,79.577,79.615,25600000.0
2007-09-07 14:21:00,79.615,79.615,79.597,79.597,28800000.0
2007-09-07 14:22:00,79.595,79.596,79.583,79.583,24000000.0
2007-09-07 14:23:00,79.6,79.621,79.598,79.618,48400000.0
2007-09-07 14:24:00,79.623,79.655,79.61,79.61,12800000.0
2007-09-07 14:25:00,79.572,79.572,79.516,79.517,12800000.0
2007-09-07 14:26:00,79.532,79.552,79.531,79.55,12800000.0
2007-09-07 14:27:00,79.557,79.564,79.542,79.551,17600000.0
2007-09-07 14:28:00,79.547,79.55,79.522,79.522,11200000.0
2007-09-07 14:29:00,79.517,79.541,79.51,79.541,36800000.0
2007-09-07 14:30:00,79.358,79.358,79.208,79.303,22400000.0
2007-09-07 14:31:00,79.256,79.278,79.217,79.278,20800000.0
2007-09-07 14:32:00,79.2,79.2,79.062,79.062,39800000.0
2007-09-07 14:33:00,79.067,79.177,79.067,79.159,23400000.0
2007-09-07 14:34:00,79.182,79.199,79.182,79.187,33600000.0
2007-09-07 14:35:00,79.202,79.202,79.116,79.116,14400000.0
2007-09-07 14:36:00,79.137,79.223,79.137,79.213,12800000.0
2007-09-07 14:37:00,79.212,79.212,79.193,79.197,11200000.0
2007-09-07 14:38:00,79.176,79.176,79.14,79.14,54800000.0
2007-09-07 14:39:00,79.118,79.118,79.102,79.114,12200000.0
2007-09-07 14:40:00,79.092,79.101,79.05,79.05,13800000.0
2007-09-07 14:41:00,79.028,79.028,78.967,78.967,56000000.0
2007-09-07 14:42:00,78.91,78.91,78.862,78.862,12200000.0
2007-09-07 14:43:00,78.807,78.807,78.745,78.745,25000000.0
2007-09-07 14:44:00,78.734,78.767,78.734,78.767,11200000.0
2007-09-07 14:45:00,78.754,78.754,78.696,78.696,11200000.0
2007-09-07 14:46:00,78.702,78.711,78.675,78.678,11200000.0
2007-09-07 14:47:00,78.71,78.778,78.71,78.778,16000000.0
2007-09-07 14:48:00,78.81,78.882,78.81,78.882,19200000.0
2007-09-07 14:49:00,78.88,78.88,78.836,78.846,32000000.0
2007-09-07 14:50:00,78.856,78.856,78.81,78.812,28800000.0
2007-09-07 14:51:00,78.817,78.817,78.796,78.811,32000000.0
2007-09-07 14:52:00,78.84,78.851,78.84,78.843,12800000.0
2007-09-07 14:53:00,78.88,78.891,78.874,78.891,17600000.0
2007-09-07 14:54:00,78.903,78.903,78.884,78.895,12800000.0
2007-09-07 14:55:00,78.894,78.904,78.891,78.893,16000000.0
2007-09-07 14:56:00,78.896,78.906,78.854,78.854,12800000.0
2007-09-07 14:57:00,78.855,78.889,78.855,78.889,12800000.0
2007-09-07 14:58:00,78.917,78.924,78.909,78.924,17600000.0
2007-09-07 14:59:00,78.909,78.924,78.904,78.92,16000000.0
2007-09-07 15:00:00,78.923,78.936,78.894,78.894,14400000.0
2007-09-07 15:01:00,78.899,78.953,78.899,78.953,12800000.0
2007-09-07 15:02:00,78.999,78.999,78.954,78.954,27200000.0
2007-09-07 15:03:00,78.959,78.977,78.95,78.95,12800000.0
2007-09-07 15:04:00,78.938,78.943,78.933,78.934,24000000.0
2007-09-07 15:05:00,78.89,78.897,78.885,78.897,11200000.0
2007-09-07 15:06:00,78.903,78.911,78.895,78.908,11200000.0
2007-09-07 15:07:00,78.926,78.926,78.902,78.902,25600000.0
2007-09-07 15:08:00,78.895,78.908,78.895,78.908,22400000.0
2007-09-07 15:09:00,78.87,78.886,78.846,78.846,16000000.0
2007-09-07 15:10:00,78.845,78.845,78.819,78.819,40400000.0
2007-09-07 15:11:00,78.806,78.826,78.806,78.808,32000000.0
2007-09-07 15:12:00,78.782,78.785,78.776,78.782,12800000.0
2007-09-07 15:13:00,78.753,78.757,78.742,78.757,45200000.0
2007-09-07 15:14:00,78.788,78.816,78.788,78.816,35200000.0
2007-09-07 15:15:00,78.818,78.819,78.811,78.816,21800000.0
2007-09-07 15:16:00,78.798,78.825,78.798,78.816,36200000.0
2007-09-07 15:17:00,78.806,78.806,78.789,78.8,22400000.0
2007-09-07 15:18:00,78.768,78.775,78.76,78.764,22400000.0
2007-09-07 15:19:00,78.772,78.819,78.765,78.819,16000000.0
2007-09-07 15:20:00,78.819,78.842,78.819,78.842,24000000.0
2007-09-07 15:21:00,78.826,78.834,78.824,78.824,14800000.0
2007-09-07 15:22:00,78.794,78.794,78.774,78.774,13800000.0
2007-09-07 15:23:00,78.752,78.777,78.752,78.755,47400000.0
2007-09-07 15:24:00,78.779,78.798,78.778,78.798,25600000.0
2007-09-07 15:25:00,78.795,78.821,78.795,78.806,27200000.0
2007-09-07 15:26:00,78.786,78.786,78.769,78.775,40000000.0
2007-09-07 15:27:00,78.795,78.83,78.795,78.827,28800000.0
2007-09-07 15:28:00,78.815,78.815,78.791,78.814,70800000.0
2007-09-07 15:29:00,78.802,78.805,78.713,78.805,46400000.0
2007-09-07 15:30:00,78.704,78.779,78.648,78.69,115000000.0
2007-09-07 15:31:00,78.765,78.765,78.749,78.753,60600000.0
2007-09-07 15:32:00,78.748,78.748,78.647,78.647,30400000.0
2007-09-07 15:33:00,78.621,78.711,78.621,78.711,30400000.0
2007-09-07 15:34:00,78.725,78.739,78.706,78.739,22400000.0
2007-09-07 15:35:00,78.702,78.702,78.64,78.648,33600000.0
2007-09-07 15:36:00,78.629,78.629,78.604,78.621,32000000.0
2007-09-07 15:37:00,78.578,78.578,78.529,78.552,30400000.0
2007-09-07 15:38:00,78.564,78.593,78.564,78.593,58600000.0
2007-09-07 15:39:00,78.558,78.559,78.518,78.518,36800000.0
2007-09-07 15:40:00,78.507,78.507,78.472,78.472,35200000.0
2007-09-07 15:41:00,78.478,78.503,78.478,78.489,25600000.0
2007-09-07 15:42:00,78.505,78.522,78.504,78.508,43200000.0
2007-09-07 15:43:00,78.495,78.506,78.493,78.5,27200000.0
2007-09-07 15:44:00,78.489,78.549,78.489,78.549,27200000.0
2007-09-07 15:45:00,78.567,78.598,78.567,78.59,16000000.0
2007-09-07 15:46:00,78.603,78.603,78.56,78.56,14400000.0
2007-09-07 15:47:00,78.574,78.601,78.574,78.601,29800000.0
2007-09-07 15:48:00,78.615,78.616,78.607,78.61,27200000.0
2007-09-07 15:49:00,78.6,78.629,78.6,78.628,11200000.0
2007-09-07 15:50:00,78.672,78.681,78.665,78.668,11200000.0
2007-09-07 15:51:00,78.654,78.661,78.635,78.635,43000000.0
2007-09-07 15:52:00,78.634,78.665,78.63,78.665,20800000.0
2007-09-07 15:53:00,78.67,78.67,78.638,78.653,24000000.0
2007-09-07 15:54:00,78.648,78.669,78.648,78.65,28800000.0
2007-09-07 15:55:00,78.654,78.698,78.654,78.698,24000000.0
2007-09-07 15:56:00,78.677,78.68,78.669,78.674,51200000.0
2007-09-07 15:57:00,78.664,78.666,78.654,78.654,12800000.0
2007-09-07 15:58:00,78.667,78.676,78.658,78.658,19200000.0
2007-09-07 15:59:00,78.662,78.724,78.662,78.724,37200000.0
2007-09-07 16:00:00,78.722,78.722,78.683,78.696,51200000.0
2007-09-07 16:01:00,78.703,78.718,78.703,78.712,41600000.0
2007-09-07 16:02:00,78.709,78.709,78.687,78.695,22400000.0
2007-09-07 16:03:00,78.693,78.703,78.692,78.693,64000000.0
2007-09-07 16:04:00,78.699,78.708,78.693,78.708,44200000.0
2007-09-07 16:05:00,78.705,78.722,78.694,78.712,48000000.0
2007-09-07 16:06:00,78.705,78.734,78.705,78.732,35600000.0
2007-09-07 16:07:00,78.74,78.759,78.74,78.748,31400000.0
2007-09-07 16:08:00,78.758,78.767,78.757,78.757,44200000.0
2007-09-07 16:09:00,78.741,78.741,78.72,78.72,44200000.0
2007-09-07 16:10:00,78.723,78.749,78.723,78.738,40400000.0
2007-09-07 16:11:00,78.719,78.719,78.703,78.705,14400000.0
2007-09-07 16:12:00,78.694,78.694,78.672,78.672,56000000.0
2007-09-07 16:13:00,78.644,78.644,78.618,78.633,11200000.0
2007-09-07 16:14:00,78.649,78.665,78.649,78.663,50000000.0
2007-09-07 16:15:00,78.648,78.657,78.643,78.65,59200000.0
2007-09-07 16:16:00,78.628,78.631,78.619,78.621,17600000.0
2007-09-07 16:17:00,78.631,78.672,78.631,78.672,38400000.0
2007-09-07 16:18:00,78.665,78.673,78.659,78.673,37800000.0
2007-09-07 16:19:00,78.694,78.694,78.663,78.68,22400000.0
2007-09-07 16:20:00,78.688,78.689,78.678,78.681,10600000.0
2007-09-07 16:21:00,78.667,78.685,78.667,78.685,27200000.0
2007-09-07 16:22:00,78.702,78.749,78.702,78.749,41600000.0
2007-09-07 16:23:00,78.756,78.758,78.732,78.737,43200000.0
2007-09-07 16:24:00,78.736,78.748,78.734,78.737,17600000.0
2007-09-07 16:25:00,78.748,78.755,78.747,78.752,33000000.0
2007-09-07 16:26:00,78.734,78.734,78.698,78.698,18000000.0
2007-09-07 16:27:00,78.705,78.723,78.703,78.703,35200000.0
2007-09-07 16:28:00,78.693,78.705,78.692,78.705,27600000.0
2007-09-07 16:29:00,78.697,78.699,78.685,78.693,11200000.0
2007-09-07 16:30:00,78.685,78.685,78.67,78.671,43200000.0
2007-09-07 16:31:00,78.68,78.681,78.669,78.669,41600000.0
2007-09-07 16:32:00,78.666,78.674,78.652,78.652,12800000.0
2007-09-07 16:33:00,78.636,78.636,78.593,78.593,27200000.0
2007-09-07 16:34:00,78.57,78.57,78.546,78.569,35200000.0
2007-09-07 16:35:00,78.568,78.571,78.544,78.544,52800000.0
2007-09-07 16:36:00,78.517,78.517,78.473,78.487,51200000.0
2007-09-07 16:37:00,78.504,78.512,78.496,78.496,41600000.0
2007-09-07 16:38:00,78.515,78.559,78.515,78.559,40000000.0
2007-09-07 16:39:00,78.559,78.564,78.53,78.533,35200000.0
2007-09-07 16:40:00,78.522,78.533,78.514,78.516,56400000.0
2007-09-07 16:41:00,78.516,78.538,78.501,78.501,73000000.0
2007-09-07 16:42:00,78.471,78.486,78.465,78.484,54400000.0
2007-09-07 16:43:00,78.456,78.456,78.437,78.446,17600000.0
2007-09-07 16:44:00,78.454,78.47,78.446,78.47,11200000.0
2007-09-07 16:45:00,78.447,78.454,78.437,78.438,57000000.0
2007-09-07 16:46:00,78.419,78.419,78.395,78.395,12800000.0
2007-09-07 16:47:00,78.393,78.408,78.39,78.399,69800000.0
2007-09-07 16:48:00,78.382,78.39,78.376,78.379,52800000.0
2007-09-07 16:49:00,78.395,78.395,78.364,78.371,36800000.0
2007-09-07 16:50:00,78.388,78.388,78.37,78.374,75200000.0
2007-09-07 16:51:00,78.356,78.356,78.323,78.323,32000000.0
2007-09-07 16:52:00,78.273,78.273,78.233,78.247,46800000.0
2007-09-07 16:53:00,78.216,78.216,78.195,78.213,29800000.0
2007-09-07 16:54:00,78.216,78.222,78.199,78.222,11200000.0
2007-09-07 16:55:00,78.23,78.232,78.206,78.217,27200000.0
2007-09-07 16:56:00,78.19,78.2,78.187,78.2,36800000.0
2007-09-07 16:57:00,78.194,78.195,78.167,78.167,19200000.0
2007-09-07 16:58:00,78.184,78.187,78.18,78.186,12800000.0
2007-09-07 16:59:00,78.186,78.203,78.186,78.198,51600000.0
2007-09-07 17:00:00,78.215,78.222,78.208,78.208,49600000.0
2007-09-07 17:01:00,78.219,78.219,78.189,78.192,40000000.0
2007-09-07 17:02:00,78.195,78.205,78.18,78.18,33000000.0
2007-09-07 17:03:00,78.165,78.165,78.131,78.155,44800000.0
2007-09-07 17:04:00,78.149,78.149,78.123,78.139,42000000.0
2007-09-07 17:05:00,78.161,78.205,78.161,78.197,54400000.0
2007-09-07 17:06:00,78.219,78.242,78.219,78.229,59200000.0
2007-09-07 17:07:00,78.213,78.22,78.206,78.22,35200000.0
2007-09-07 17:08:00,78.21,78.215,78.201,78.215,68800000.0
2007-09-07 17:09:00,78.216,78.226,78.211,78.211,59200000.0
2007-09-07 17:10:00,78.213,78.238,78.213,78.238,25600000.0
2007-09-07 17:11:00,78.212,78.219,78.204,78.204,38400000.0
2007-09-07 17:12:00,78.196,78.199,78.186,78.19,25600000.0
2007-09-07 17:13:00,78.166,78.166,78.111,78.111,28200000.0
2007-09-07 17:14:00,78.093,78.093,78.08,78.083,22400000.0
2007-09-07 17:15:00,78.083,78.083,78.047,78.054,19200000.0
2007-09-07 17:16:00,78.044,78.045,78.032,78.043,17600000.0
2007-09-07 17:17:00,78.05,78.063,78.05,78.06,38800000.0
2007-09-07 17:18:00,78.062,78.079,78.062,78.062,57600000.0
2007-09-07 17:19:00,78.037,78.037,78.007,78.007,24000000.0
2007-09-07 17:20:00,78.014,78.044,78.014,78.044,15400000.0
2007-09-07 17:21:00,78.026,78.026,77.98,77.98,28800000.0
2007-09-07 17:22:00,77.935,77.935,77.835,77.835,19600000.0
2007-09-07 17:23:00,77.743,77.743,77.701,77.713,11200000.0
2007-09-07 17:24:00,77.702,77.71,77.689,77.699,12800000.0
2007-09-07 17:25:00,77.713,77.749,77.713,77.747,17600000.0
2007-09-07 17:26:00,77.739,77.739,77.703,77.703,35200000.0
2007-09-07 17:27:00,77.698,77.703,77.68,77.68,46800000.0
2007-09-07 17:28:00,77.665,77.68,77.665,77.677,32000000.0
2007-09-07 17:29:00,77.683,77.687,77.672,77.68,27200000.0
2007-09-07 17:30:00,77.667,77.679,77.662,77.669,17600000.0
2007-09-07 17:31:00,77.672,77.694,77.672,77.691,88800000.0
2007-09-07 17:32:00,77.668,77.669,77.624,77.647,52800000.0
2007-09-07 17:33:00,77.673,77.714,77.673,77.714,36800000.0
2007-09-07 17:34:00,77.722,77.786,77.722,77.786,64400000.0
2007-09-07 17:35:00,77.861,77.958,77.861,77.958,43200000.0
2007-09-07 17:36:00,77.973,77.994,77.953,77.994,33600000.0
2007-09-07 17:37:00,78.037,78.049,78.033,78.046,16000000.0
2007-09-07 17:38:00,78.056,78.056,78.039,78.049,35200000.0
2007-09-07 17:39:00,78.073,78.099,78.073,78.09,16000000.0
2007-09-07 17:40:00,78.049,78.057,78.033,78.057,75600000.0
2007-09-07 17:41:00,78.074,78.074,77.995,77.995,12800000.0
2007-09-07 17:42:00,77.962,77.971,77.887,77.887,12800000.0
2007-09-07 17:43:00,77.88,77.888,77.866,77.888,17400000.0
2007-09-07 17:44:00,77.91,77.993,77.91,77.993,30400000.0
2007-09-07 17:45:00,78.03,78.086,78.03,78.086,30400000.0
2007-09-07 17:46:00,78.108,78.118,78.108,78.113,42000000.0
2007-09-07 17:47:00,78.094,78.14,78.082,78.14,57600000.0
2007-09-07 17:48:00,78.116,78.144,78.116,78.144,57600000.0
2007-09-07 17:49:00,78.172,78.172,78.13,78.136,46400000.0
2007-09-07 17:50:00,78.142,78.174,78.142,78.172,12800000.0
2007-09-07 17:51:00,78.185,78.209,78.185,78.201,50000000.0
2007-09-07 17:52:00,78.179,78.183,78.111,78.111,43200000.0
2007-09-07 17:53:00,78.117,78.158,78.117,78.147,33600000.0
2007-09-07 17:54:00,78.146,78.154,78.138,78.154,38400000.0
2007-09-07 17:55:00,78.144,78.165,78.144,78.158,39400000.0
2007-09-07 17:56:00,78.154,78.164,78.154,78.163,44200000.0
2007-09-07 17:57:00,78.177,78.193,78.176,78.189,36800000.0
2007-09-07 17:58:00,78.193,78.232,78.193,78.218,17600000.0
2007-09-07 17:59:00,78.224,78.224,78.188,78.189,62200000.0
2007-09-07 18:00:00,78.185,78.19,78.158,78.158,51600000.0
2007-09-07 18:01:00,78.137,78.137,78.105,78.108,32000000.0
2007-09-07 18:02:00,78.093,78.118,78.093,78.098,24000000.0
2007-09-07 18:03:00,78.083,78.098,78.068,78.068,37200000.0
2007-09-07 18:04:00,78.037,78.049,78.031,78.049,33600000.0
2007-09-07 18:05:00,78.055,78.055,78.023,78.025,12800000.0
2007-09-07 18:06:00,78.027,78.03,78.017,78.03,30400000.0
2007-09-07 18:07:00,78.022,78.023,78.005,78.005,11200000.0
2007-09-07 18:08:00,77.987,78.025,77.987,78.025,84200000.0
2007-09-07 18:09:00,78.036,78.062,78.036,78.062,34000000.0
2007-09-07 18:10:00,78.099,78.103,78.092,78.097,16000000.0
2007-09-07 18:11:00,78.096,78.14,78.096,78.14,12800000.0
2007-09-07 18:12:00,78.139,78.157,78.136,78.146,12800000.0
2007-09-07 18:13:00,78.161,78.17,78.161,78.166,27200000.0
2007-09-07 18:14:00,78.171,78.177,78.157,78.174,19200000.0
2007-09-07 18:15:00,78.199,78.199,78.189,78.189,30400000.0
2007-09-07 18:16:00,78.161,78.168,78.147,78.168,56000000.0
2007-09-07 18:17:00,78.153,78.156,78.148,78.154,43600000.0
2007-09-07 18:18:00,78.145,78.146,78.12,78.12,30400000.0
2007-09-07 18:19:00,78.124,78.13,78.123,78.124,46400000.0
2007-09-07 18:20:00,78.121,78.121,78.106,78.106,43600000.0
2007-09-07 18:21:00,78.086,78.096,78.084,78.091,12200000.0
2007-09-07 18:22:00,78.12,78.122,78.101,78.101,33600000.0
2007-09-07 18:23:00,78.12,78.133,78.116,78.116,46400000.0
2007-09-07 18:24:00,78.113,78.113,78.094,78.112,53200000.0
2007-09-07 18:25:00,78.132,78.165,78.132,78.165,33600000.0
2007-09-07 18:26:00,78.173,78.187,78.167,78.178,30400000.0
2007-09-07 18:27:00,78.191,78.205,78.191,78.202,33600000.0
2007-09-07 18:28:00,78.212,78.269,78.212,78.269,12800000.0
2007-09-07 18:29:00,78.306,78.45,78.306,78.45,25600000.0
2007-09-07 18:30:00,78.47,78.472,78.428,78.472,36800000.0
2007-09-07 18:31:00,78.464,78.464,78.404,78.41,11200000.0
2007-09-07 18:32:00,78.395,78.395,78.381,78.386,69800000.0
2007-09-07 18:33:00,78.378,78.378,78.365,78.372,32000000.0
2007-09-07 18:34:00,78.367,78.367,78.352,78.365,19600000.0
2007-09-07 18:35:00,78.368,78.408,78.368,78.399,43200000.0
2007-09-07 18:36:00,78.425,78.445,78.423,78.423,68800000.0
2007-09-07 18:37:00,78.416,78.418,78.406,78.407,36800000.0
2007-09-07 18:38:00,78.383,78.386,78.373,78.386,49400000.0
2007-09-07 18:39:00,78.401,78.406,78.393,78.405,77200000.0
2007-09-07 18:40:00,78.445,78.495,78.445,78.482,66000000.0
2007-09-07 18:41:00,78.506,78.518,78.479,78.479,72000000.0
2007-09-07 18:42:00,78.48,78.48,78.442,78.442,78800000.0
2007-09-07 18:43:00,78.434,78.436,78.426,78.426,49600000.0
2007-09-07 18:44:00,78.411,78.416,78.407,78.407,29800000.0
2007-09-07 18:45:00,78.397,78.397,78.375,78.379,12800000.0
2007-09-07 18:46:00,78.382,78.383,78.375,78.383,12800000.0
2007-09-07 18:47:00,78.378,78.391,78.378,78.379,14400000.0
2007-09-07 18:48:00,78.366,78.372,78.349,78.355,28800000.0
2007-09-07 18:49:00,78.377,78.381,78.371,78.38,22800000.0
2007-09-07 18:50:00,78.389,78.393,78.355,78.357,46400000.0
2007-09-07 18:51:00,78.358,78.389,78.358,78.389,12800000.0
2007-09-07 18:52:00,78.384,78.398,78.384,78.394,19200000.0
2007-09-07 18:53:00,78.402,78.407,78.38,78.38,30400000.0
2007-09-07 18:54:00,78.395,78.399,78.391,78.399,19200000.0
2007-09-07 18:55:00,78.396,78.41,78.396,78.406,22400000.0
2007-09-07 18:56:00,78.414,78.414,78.383,78.383,16000000.0
2007-09-07 18:57:00,78.394,78.421,78.394,78.421,19200000.0
2007-09-07 18:58:00,78.433,78.461,78.433,78.461,32000000.0
2007-09-07 18:59:00,78.468,78.473,78.466,78.473,32400000.0
2007-09-07 19:00:00,78.461,78.481,78.461,78.468,14400000.0
2007-09-07 19:01:00,78.456,78.471,78.456,78.459,19200000.0
2007-09-07 19:02:00,78.473,78.502,78.473,78.499,43200000.0
2007-09-07 19:03:00,78.496,78.496,78.48,78.485,14400000.0
2007-09-07 19:04:00,78.479,78.479,78.45,78.45,17600000.0
2007-09-07 19:05:00,78.453,78.461,78.453,78.455,22400000.0
2007-09-07 19:06:00,78.446,78.473,78.446,78.449,56000000.0
2007-09-07 19:07:00,78.472,78.535,78.472,78.535,35200000.0
2007-09-07 19:08:00,78.562,78.562,78.548,78.56,22400000.0
2007-09-07 19:09:00,78.563,78.612,78.563,78.612,12800000.0
2007-09-07 19:10:00,78.641,78.688,78.641,78.679,17600000.0
2007-09-07 19:11:00,78.682,78.683,78.665,78.665,11200000.0
2007-09-07 19:12:00,78.677,78.683,78.664,78.664,23400000.0
2007-09-07 19:13:00,78.662,78.662,78.645,78.654,12800000.0
2007-09-07 19:14:00,78.652,78.67,78.652,78.67,12800000.0
2007-09-07 19:15:00,78.674,78.674,78.652,78.668,16000000.0
2007-09-07 19:16:00,78.669,78.669,78.637,78.649,12800000.0
2007-09-07 19:17:00,78.637,78.644,78.633,78.633,14800000.0
2007-09-07 19:18:00,78.627,78.63,78.62,78.62,32000000.0
2007-09-07 19:19:00,78.613,78.613,78.595,78.612,11200000.0
2007-09-07 19:20:00,78.598,78.606,78.593,78.602,15200000.0
2007-09-07 19:21:00,78.605,78.619,78.604,78.619,17600000.0
2007-09-07 19:22:00,78.637,78.642,78.632,78.632,14400000.0
2007-09-07 19:23:00,78.622,78.622,78.592,78.592,16000000.0
2007-09-07 19:24:00,78.578,78.588,78.57,78.588,48400000.0
2007-09-07 19:25:00,78.6,78.6,78.573,78.573,11200000.0
2007-09-07 19:26:00,78.572,78.572,78.558,78.563,41600000.0
2007-09-07 19:27:00,78.557,78.564,78.553,78.564,14400000.0
2007-09-07 19:28:00,78.555,78.56,78.545,78.555,12800000.0
2007-09-07 19:29:00,78.554,78.56,78.548,78.548,12800000.0
2007-09-07 19:30:00,78.557,78.571,78.557,78.569,11200000.0
2007-09-07 19:31:00,78.586,78.607,78.586,78.607,12800000.0
2007-09-07 19:32:00,78.597,78.602,78.591,78.595,11200000.0
2007-09-07 19:33:00,78.604,78.61,78.593,78.61,12200000.0
2007-09-07 19:34:00,78.595,78.612,78.595,78.612,13200000.0
2007-09-07 19:35:00,78.621,78.622,78.611,78.617,17600000.0
2007-09-07 19:36:00,78.615,78.623,78.611,78.614,16000000.0
2007-09-07 19:37:00,78.627,78.632,78.579,78.579,11200000.0
2007-09-07 19:38:00,78.555,78.557,78.549,78.552,10600000.0
2007-09-07 19:39:00,78.539,78.539,78.516,78.524,12800000.0
2007-09-07 19:40:00,78.502,78.512,78.493,78.493,11200000.0
2007-09-07 19:41:00,78.47,78.494,78.464,78.494,11200000.0
2007-09-07 19:42:00,78.494,78.494,78.489,78.489,11200000.0
2007-09-07 19:43:00,78.492,78.498,78.481,78.481,11200000.0
2007-09-07 19:44:00,78.478,78.478,78.446,78.457,11200000.0
2007-09-07 19:45:00,78.446,78.446,78.434,78.442,16000000.0
2007-09-07 19:46:00,78.417,78.432,78.417,78.43,17600000.0
2007-09-07 19:47:00,78.426,78.435,78.423,78.427,17600000.0
2007-09-07 19:48:00,78.427,78.434,78.419,78.43,12800000.0
2007-09-07 19:49:00,78.424,78.458,78.424,78.458,30800000.0
2007-09-07 19:50:00,78.467,78.467,78.461,78.461,12800000.0
2007-09-07 19:51:00,78.423,78.435,78.421,78.421,12800000.0
2007-09-07 19:52:00,78.414,78.423,78.403,78.41,16000000.0
2007-09-07 19:53:00,78.407,78.407,78.389,78.394,12800000.0
2007-09-07 19:54:00,78.384,78.402,78.384,78.396,12200000.0
2007-09-07 19:55:00,78.396,78.404,78.393,78.404,11600000.0
2007-09-07 19:56:00,78.408,78.422,78.408,78.412,15400000.0
2007-09-07 19:57:00,78.364,78.364,78.326,78.326,12800000.0
2007-09-07 19:58:00,78.308,78.309,78.291,78.309,11200000.0
2007-09-07 19:59:00,78.295,78.311,78.287,78.311,12800000.0
2007-09-07 20:00:00,78.298,78.298,78.238,78.24,17600000.0
2007-09-07 20:01:00,78.218,78.229,78.218,78.222,11200000.0
2007-09-07 20:02:00,78.216,78.235,78.216,78.23,16400000.0
2007-09-07 20:03:00,78.236,78.243,78.228,78.243,16000000.0
2007-09-07 20:04:00,78.237,78.253,78.235,78.252,30400000.0
2007-09-07 20:05:00,78.253,78.27,78.238,78.27,12800000.0
2007-09-07 20:06:00,78.289,78.289,78.279,78.279,11200000.0
2007-09-07 20:07:00,78.271,78.283,78.27,78.275,17600000.0
2007-09-07 20:08:00,78.254,78.262,78.239,78.252,38800000.0
2007-09-07 20:09:00,78.262,78.271,78.261,78.264,11200000.0
2007-09-07 20:10:00,78.261,78.276,78.26,78.26,8000000.0
2007-09-07 20:11:00,78.261,78.266,78.256,78.256,11200000.0
2007-09-07 20:12:00,78.241,78.253,78.241,78.247,11200000.0
2007-09-07 20:13:00,78.27,78.295,78.27,78.278,27200000.0
2007-09-07 20:14:00,78.288,78.295,78.231,78.289,14400000.0
2007-09-07 20:15:00,78.302,78.366,78.302,78.366,17600000.0
2007-09-07 20:16:00,78.386,78.395,78.356,78.356,28800000.0
2007-09-07 20:17:00,78.346,78.346,78.33,78.346,33600000.0
2007-09-07 20:18:00,78.355,78.355,78.343,78.349,11200000.0
2007-09-07 20:19:00,78.36,78.369,78.36,78.363,11200000.0
2007-09-07 20:20:00,78.354,78.358,78.349,78.356,19200000.0
2007-09-07 20:21:00,78.358,78.358,78.338,78.355,16000000.0
2007-09-07 20:22:00,78.344,78.344,78.322,78.325,14400000.0
2007-09-07 20:23:00,78.328,78.338,78.328,78.329,12800000.0
2007-09-07 20:24:00,78.332,78.342,78.332,78.341,16000000.0
2007-09-07 20:25:00,78.342,78.347,78.337,78.337,11200000.0
2007-09-07 20:26:00,78.332,78.336,78.33,78.331,16000000.0
2007-09-07 20:27:00,78.347,78.355,78.341,78.341,12800000.0
2007-09-07 20:28:00,78.355,78.355,78.345,78.345,11200000.0
2007-09-07 20:29:00,78.325,78.333,78.325,78.328,12800000.0
2007-09-07 20:30:00,78.333,78.333,78.31,78.315,27200000.0
2007-09-07 20:31:00,78.31,78.321,78.296,78.32,17600000.0
2007-09-07 20:32:00,78.323,78.323,78.31,78.314,11200000.0
2007-09-07 20:33:00,78.308,78.308,78.29,78.296,12800000.0
2007-09-07 20:34:00,78.301,78.313,78.301,78.312,11200000.0
2007-09-07 20:35:00,78.321,78.334,78.321,78.332,11200000.0
2007-09-07 20:36:00,78.338,78.349,78.331,78.343,16000000.0
2007-09-07 20:37:00,78.35,78.35,78.333,78.34,8000000.0
2007-09-07 20:38:00,78.346,78.363,78.346,78.362,12800000.0
2007-09-07 20:39:00,78.387,78.425,78.387,78.425,14400000.0
2007-09-07 20:40:00,78.441,78.441,78.411,78.411,11200000.0
2007-09-07 20:41:00,78.432,78.445,78.424,78.443,14400000.0
2007-09-07 20:42:00,78.452,78.457,78.45,78.455,11200000.0
2007-09-07 20:43:00,78.456,78.456,78.439,78.439,14400000.0
2007-09-07 20:44:00,78.432,78.438,78.424,78.424,8000000.0
2007-09-07 20:45:00,78.402,78.402,78.39,78.398,12800000.0
2007-09-07 20:46:00,78.399,78.399,78.383,78.39,14400000.0
2007-09-07 20:47:00,78.39,78.394,78.381,78.381,12800000.0
2007-09-07 20:48:00,78.392,78.392,78.379,78.386,17600000.0
2007-09-07 20:49:00,78.389,78.391,78.382,78.382,11200000.0
2007-09-07 20:50:00,78.383,78.383,78.369,78.379,14400000.0
2007-09-07 20:51:00,78.376,78.378,78.371,78.375,28800000.0
2007-09-07 20:52:00,78.371,78.375,78.362,78.362,11200000.0
2007-09-07 20:53:00,78.36,78.36,78.328,78.328,16000000.0
2007-09-07 20:54:00,78.329,78.349,78.328,78.349,10600000.0
2007-09-07 20:55:00,78.34,78.34,78.319,78.319,10600000.0
2007-09-07 20:56:00,78.323,78.348,78.319,78.348,8000000.0
2007-09-07 20:57:00,78.313,78.313,78.236,78.236,12800000.0
2007-09-07 20:58:00,78.202,78.205,78.183,78.183,16000000.0
2007-09-07 20:59:00,78.193,78.196,78.188,78.191,11200000.0
2007-09-07 21:00:00,78.212,78.243,78.212,78.242,17000000.0
2007-09-07 21:01:00,78.236,78.264,78.234,78.263,11200000.0
2007-09-07 21:02:00,78.264,78.266,78.259,78.265,16000000.0
2007-09-07 21:03:00,78.261,78.261,78.252,78.26,12800000.0
2007-09-07 21:04:00,78.269,78.311,78.269,78.311,16000000.0
2007-09-07 21:05:00,78.314,78.329,78.313,78.313,12800000.0
2007-09-07 21:06:00,78.328,78.333,78.325,78.328,11200000.0
2007-09-07 21:07:00,78.333,78.333,78.317,78.326,14400000.0
2007-09-07 21:08:00,78.328,78.334,78.323,78.334,16000000.0
2007-09-07 21:09:00,78.326,78.326,78.309,78.319,14400000.0
2007-09-07 21:10:00,78.31,78.318,78.302,78.302,12800000.0
2007-09-07 21:11:00,78.309,78.317,78.298,78.316,12200000.0
2007-09-07 21:12:00,78.312,78.335,78.312,78.333,12800000.0
2007-09-07 21:13:00,78.318,78.36,78.318,78.36,16000000.0
2007-09-07 21:14:00,78.371,78.371,78.357,78.366,13200000.0
2007-09-07 21:15:00,78.364,78.366,78.353,78.366,11200000.0
2007-09-07 21:16:00,78.358,78.358,78.351,78.352,19200000.0
2007-09-07 21:17:00,78.341,78.38,78.341,78.376,14400000.0
2007-09-07 21:18:00,78.382,78.396,78.382,78.386,11200000.0
2007-09-07 21:19:00,78.38,78.38,78.363,78.37,11200000.0
2007-09-07 21:20:00,78.354,78.378,78.354,78.363,14400000.0
2007-09-07 21:21:00,78.353,78.362,78.353,78.355,17600000.0
2007-09-07 21:22:00,78.367,78.368,78.36,78.36,8000000.0
2007-09-07 21:23:00,78.332,78.332,78.311,78.313,12800000.0
2007-09-07 21:24:00,78.286,78.286,78.263,78.263,11200000.0
2007-09-07 21:25:00,78.27,78.274,78.234,78.234,17600000.0
2007-09-07 21:26:00,78.226,78.226,78.214,78.22,9600000.0
2007-09-07 21:27:00,78.149,78.149,78.086,78.086,22400000.0
2007-09-07 21:28:00,78.081,78.134,78.077,78.134,11200000.0
2007-09-07 21:29:00,78.139,78.146,78.123,78.146,27200000.0
2007-09-07 21:30:00,78.142,78.155,78.14,78.151,12800000.0
2007-09-07 21:31:00,78.161,78.171,78.161,78.171,16000000.0
2007-09-07 21:32:00,78.184,78.205,78.184,78.201,14400000.0
2007-09-07 21:33:00,78.209,78.213,78.202,78.211,11200000.0
2007-09-07 21:34:00,78.218,78.228,78.215,78.216,17600000.0
2007-09-07 21:35:00,78.215,78.234,78.21,78.234,14400000.0
2007-09-07 21:36:00,78.23,78.238,78.229,78.234,11200000.0
2007-09-07 21:37:00,78.22,78.238,78.22,78.225,16000000.0
2007-09-07 21:38:00,78.23,78.261,78.156,78.156,12800000.0
2007-09-07 21:39:00,78.226,78.23,78.217,78.22,12200000.0
2007-09-07 21:40:00,78.208,78.219,78.198,78.219,11200000.0
2007-09-07 21:41:00,78.208,78.212,78.122,78.19,11200000.0
2007-09-07 21:42:00,78.201,78.213,78.189,78.209,14400000.0
2007-09-07 21:43:00,78.204,78.219,78.204,78.215,13800000.0
2007-09-07 21:44:00,78.25,78.25,78.231,78.233,12800000.0
2007-09-07 21:45:00,78.223,78.227,78.212,78.219,17600000.0
2007-09-07 21:46:00,78.24,78.253,78.239,78.244,14400000.0
2007-09-07 21:47:00,78.214,78.215,78.202,78.215,11200000.0
2007-09-07 21:48:00,78.22,78.243,78.22,78.243,16000000.0
2007-09-07 21:49:00,78.239,78.248,78.239,78.245,11200000.0
2007-09-07 21:50:00,78.258,78.258,78.236,78.242,12800000.0
2007-09-07 21:51:00,78.242,78.242,78.233,78.233,17600000.0
2007-09-07 21:52:00,78.239,78.244,78.228,78.228,11200000.0
2007-09-07 21:53:00,78.253,78.291,78.253,78.291,11600000.0
2007-09-07 21:54:00,78.294,78.349,78.294,78.349,11200000.0
2007-09-07 21:55:00,78.39,78.475,78.39,78.472,12800000.0
2007-09-07 21:56:00,78.46,78.46,78.371,78.371,12800000.0
2007-09-07 21:57:00,78.345,78.345,78.335,78.336,17000000.0
2007-09-07 21:58:00,78.33,78.35,78.33,78.34,17600000.0
2007-09-07 21:59:00,78.346,78.346,78.33,78.334,12800000.0
2007-09-07 22:00:00,78.338,78.345,78.334,78.345,17600000.0
2007-09-07 22:01:00,78.34,78.34,78.331,78.333,11200000.0
2007-09-07 22:02:00,78.332,78.332,78.326,78.326,6400000.0
2007-09-07 22:03:00,78.322,78.329,78.322,78.323,17600000.0
2007-09-07 22:04:00,78.33,78.334,78.322,78.329,16000000.0
2007-09-07 22:05:00,78.334,78.346,78.334,78.335,11200000.0
2007-09-07 22:06:00,78.34,78.354,78.34,78.347,12800000.0
2007-09-07 22:07:00,78.332,78.333,78.309,78.309,16000000.0
2007-09-07 22:08:00,78.312,78.341,78.312,78.329,16000000.0
2007-09-07 22:09:00,78.355,78.356,78.344,78.349,12800000.0
2007-09-07 22:10:00,78.356,78.36,78.351,78.351,12800000.0
2007-09-07 22:11:00,78.359,78.359,78.348,78.351,10600000.0
2007-09-07 22:12:00,78.363,78.363,78.358,78.359,12800000.0
2007-09-07 22:13:00,78.345,78.362,78.345,78.358,12800000.0
2007-09-07 22:14:00,78.369,78.373,78.363,78.365,12800000.0
2007-09-07 22:15:00,78.365,78.37,78.362,78.37,14400000.0
2007-09-07 22:16:00,78.386,78.406,78.386,78.405,12800000.0
2007-09-07 22:17:00,78.413,78.428,78.366,78.416,16000000.0
2007-09-07 22:18:00,78.402,78.405,78.401,78.401,16000000.0
2007-09-07 22:19:00,78.403,78.403,78.393,78.396,11200000.0
2007-09-07 22:20:00,78.399,78.421,78.399,78.414,12800000.0
2007-09-07 22:21:00,78.411,78.411,78.405,78.407,11200000.0
2007-09-07 22:22:00,78.411,78.411,78.393,78.408,12800000.0
2007-09-07 22:23:00,78.418,78.42,78.409,78.411,12800000.0
2007-09-07 22:24:00,78.411,78.419,78.407,78.407,11200000.0
2007-09-07 22:25:00,78.411,78.411,78.404,78.404,8000000.0
2007-09-07 22:26:00,78.415,78.415,78.412,78.412,8000000.0
2007-09-07 22:27:00,78.4,78.4,78.389,78.389,13200000.0
2007-09-07 22:28:00,78.388,78.404,78.388,78.399,11200000.0
2007-09-07 22:29:00,78.406,78.406,78.394,78.404,15400000.0
2007-09-07 22:30:00,78.43,78.436,78.427,78.432,17600000.0
2007-09-07 22:31:00,78.437,78.439,78.419,78.431,13800000.0
2007-09-07 22:32:00,78.428,78.433,78.427,78.428,9600000.0
2007-09-07 22:33:00,78.43,78.441,78.43,78.441,11200000.0
2007-09-07 22:34:00,78.446,78.451,78.433,78.437,12800000.0
2007-09-07 22:35:00,78.434,78.445,78.434,78.445,12800000.0
2007-09-07 22:36:00,78.444,78.444,78.414,78.414,17600000.0
2007-09-07 22:37:00,78.369,78.376,78.369,78.372,25600000.0
2007-09-07 22:38:00,78.4,78.4,78.383,78.392,17600000.0
2007-09-07 22:39:00,78.375,78.377,78.373,78.373,12800000.0
2007-09-07 22:40:00,78.365,78.372,78.357,78.372,9600000.0
2007-09-07 22:41:00,78.387,78.387,78.376,78.382,11200000.0
2007-09-07 22:42:00,78.378,78.378,78.356,78.356,17000000.0
2007-09-07 22:43:00,78.361,78.37,78.359,78.364,16000000.0
2007-09-07 22:44:00,78.364,78.381,78.364,78.379,12800000.0
2007-09-07 22:45:00,78.374,78.374,78.317,78.317,16000000.0
2007-09-07 22:46:00,78.329,78.329,78.319,78.327,11200000.0
2007-09-07 22:47:00,78.312,78.314,78.297,78.297,17400000.0
2007-09-07 22:48:00,78.296,78.297,78.287,78.289,12800000.0
2007-09-07 22:49:00,78.287,78.329,78.284,78.329,12800000.0
2007-09-07 22:50:00,78.353,78.353,78.347,78.348,8000000.0
2007-09-07 22:51:00,78.344,78.351,78.343,78.35,11200000.0
2007-09-07 22:52:00,78.352,78.374,78.352,78.374,11200000.0
2007-09-07 22:53:00,78.379,78.387,78.369,78.369,11200000.0
2007-09-07 22:54:00,78.378,78.395,78.378,78.395,12800000.0
2007-09-07 22:55:00,78.39,78.398,78.384,78.388,12800000.0
2007-09-07 22:56:00,78.375,78.381,78.366,78.366,17600000.0
2007-09-07 22:57:00,78.386,78.386,78.366,78.366,17600000.0
2007-09-07 22:58:00,78.364,78.364,78.349,78.349,14400000.0
2007-09-07 22:59:00,78.329,78.329,78.299,78.299,17600000.0
2007-09-09 23:00:00,77.799,77.842,77.799,77.842,17600000.0
2007-09-09 23:01:00,77.808,77.823,77.783,77.783,14400000.0
2007-09-09 23:02:00,77.756,77.764,77.738,77.752,17600000.0
2007-09-09 23:03:00,77.732,77.732,77.699,77.699,16000000.0
2007-09-09 23:04:00,77.709,77.714,77.703,77.71,10600000.0
2007-09-09 23:05:00,77.71,77.717,77.709,77.714,33000000.0
2007-09-09 23:06:00,77.698,77.698,77.663,77.666,12800000.0
2007-09-09 23:07:00,77.638,77.638,77.611,77.614,12800000.0
2007-09-09 23:08:00,77.615,77.649,77.615,77.649,16000000.0
2007-09-09 23:09:00,77.665,77.702,77.665,77.697,17600000.0
2007-09-09 23:10:00,77.688,77.688,77.66,77.663,12800000.0
2007-09-09 23:11:00,77.653,77.653,77.634,77.635,11600000.0
2007-09-09 23:12:00,77.648,77.654,77.637,77.654,16000000.0
2007-09-09 23:13:00,77.631,77.641,77.631,77.639,12800000.0
2007-09-09 23:14:00,77.639,77.639,77.619,77.621,11200000.0
2007-09-09 23:15:00,77.597,77.597,77.58,77.58,17000000.0
2007-09-09 23:16:00,77.591,77.591,77.583,77.585,12800000.0
2007-09-09 23:17:00,77.584,77.584,77.579,77.58,11200000.0
2007-09-09 23:18:00,77.576,77.589,77.576,77.589,11200000.0
2007-09-09 23:19:00,77.588,77.597,77.585,77.585,12800000.0
2007-09-09 23:20:00,77.584,77.602,77.58,77.602,14400000.0
2007-09-09 23:21:00,77.598,77.619,77.598,77.617,16400000.0
2007-09-09 23:22:00,77.621,77.621,77.6,77.608,12800000.0
2007-09-09 23:23:00,77.603,77.609,77.603,77.609,11200000.0
2007-09-09 23:24:00,77.606,77.615,77.599,77.603,11200000.0
2007-09-09 23:25:00,77.59,77.59,77.54,77.54,14400000.0
2007-09-09 23:26:00,77.532,77.567,77.532,77.567,12800000.0
2007-09-09 23:27:00,77.566,77.57,77.561,77.57,17600000.0
2007-09-09 23:28:00,77.584,77.618,77.584,77.618,12800000.0
2007-09-09 23:29:00,77.606,77.609,77.545,77.592,11600000.0
2007-09-09 23:30:00,77.581,77.581,77.564,77.564,8000000.0
2007-09-09 23:31:00,77.562,77.574,77.562,77.566,13200000.0
2007-09-09 23:32:00,77.553,77.553,77.524,77.539,17600000.0
2007-09-09 23:33:00,77.556,77.578,77.556,77.567,12800000.0
2007-09-09 23:34:00,77.555,77.555,77.511,77.511,16000000.0
2007-09-09 23:35:00,77.571,77.578,77.558,77.573,16000000.0
2007-09-09 23:36:00,77.529,77.536,77.529,77.53,12800000.0
2007-09-09 23:37:00,77.52,77.52,77.499,77.499,12800000.0
2007-09-09 23:38:00,77.478,77.492,77.478,77.484,11200000.0
2007-09-09 23:39:00,77.488,77.517,77.488,77.517,11200000.0
2007-09-09 23:40:00,77.523,77.54,77.519,77.539,35200000.0
2007-09-09 23:41:00,77.546,77.548,77.543,77.548,12800000.0
2007-09-09 23:42:00,77.552,77.571,77.552,77.56,17600000.0
2007-09-09 23:43:00,77.582,77.589,77.575,77.589,14400000.0
2007-09-09 23:44:00,77.585,77.59,77.584,77.59,16000000.0
2007-09-09 23:45:00,77.593,77.593,77.575,77.591,11200000.0
2007-09-09 23:46:00,77.594,77.606,77.594,77.606,17000000.0
2007-09-09 23:47:00,77.623,77.623,77.608,77.614,12800000.0
2007-09-09 23:48:00,77.626,77.628,77.616,77.616,12800000.0
2007-09-09 23:49:00,77.617,77.628,77.615,77.628,15400000.0
2007-09-09 23:50:00,77.619,77.621,77.608,77.621,11200000.0
2007-09-09 23:51:00,77.623,77.63,77.613,77.63,12800000.0
2007-09-09 23:52:00,77.635,77.653,77.63,77.653,12800000.0
2007-09-09 23:53:00,77.624,77.635,77.618,77.635,9600000.0
2007-09-09 23:54:00,77.628,77.64,77.61,77.64,14200000.0
2007-09-09 23:55:00,77.638,77.649,77.637,77.644,13800000.0
2007-09-09 23:56:00,77.532,77.628,77.532,77.627,11200000.0
2007-09-09 23:57:00,77.628,77.628,77.612,77.62,9600000.0
2007-09-09 23:58:00,77.617,77.619,77.593,77.619,11200000.0
2007-09-09 23:59:00,77.618,77.618,77.59,77.594,14400000.0
2007-09-10 00:00:00,77.599,77.612,77.596,77.608,17600000.0
2007-09-10 00:01:00,77.595,77.598,77.578,77.578,12800000.0
2007-09-10 00:02:00,77.548,77.548,77.498,77.524,11200000.0
2007-09-10 00:03:00,77.52,77.528,77.519,77.519,11200000.0
2007-09-10 00:04:00,77.476,77.483,77.432,77.432,11200000.0
2007-09-10 00:05:00,77.387,77.411,77.375,77.408,11200000.0
2007-09-10 00:06:00,77.408,77.408,77.371,77.371,11200000.0
2007-09-10 00:07:00,77.378,77.387,77.378,77.387,8000000.0
2007-09-10 00:08:00,77.398,77.416,77.394,77.416,12800000.0
2007-09-10 00:09:00,77.429,77.435,77.407,77.407,11200000.0
2007-09-10 00:10:00,77.423,77.431,77.402,77.409,12800000.0
2007-09-10 00:11:00,77.389,77.399,77.389,77.399,12800000.0
2007-09-10 00:12:00,77.394,77.403,77.394,77.4,12800000.0
2007-09-10 00:13:00,77.42,77.436,77.419,77.436,11200000.0
2007-09-10 00:14:00,77.44,77.457,77.44,77.444,14400000.0
2007-09-10 00:15:00,77.473,77.473,77.46,77.461,8000000.0
2007-09-10 00:16:00,77.444,77.444,77.436,77.442,14400000.0
2007-09-10 00:17:00,77.425,77.425,77.391,77.397,8000000.0
2007-09-10 00:18:00,77.393,77.404,77.392,77.392,12800000.0
2007-09-10 00:19:00,77.395,77.408,77.391,77.408,12800000.0
2007-09-10 00:20:00,77.393,77.393,77.387,77.389,17600000.0
2007-09-10 00:21:00,77.408,77.419,77.404,77.417,12800000.0
2007-09-10 00:22:00,77.409,77.42,77.396,77.409,17600000.0
2007-09-10 00:23:00,77.419,77.427,77.419,77.425,12800000.0
2007-09-10 00:24:00,77.437,77.443,77.425,77.437,14400000.0
2007-09-10 00:25:00,77.442,77.449,77.439,77.449,11200000.0
2007-09-10 00:26:00,77.445,77.445,77.439,77.442,12800000.0
2007-09-10 00:27:00,77.438,77.467,77.422,77.467,11200000.0
2007-09-10 00:28:00,77.448,77.464,77.448,77.462,32000000.0
2007-09-10 00:29:00,77.477,77.489,77.477,77.489,13200000.0
2007-09-10 00:30:00,77.462,77.469,77.445,77.469,11200000.0
2007-09-10 00:31:00,77.464,77.476,77.457,77.476,12800000.0
2007-09-10 00:32:00,77.466,77.489,77.466,77.489,12800000.0
2007-09-10 00:33:00,77.492,77.499,77.489,77.493,12200000.0
2007-09-10 00:34:00,77.491,77.491,77.466,77.466,19200000.0
2007-09-10 00:35:00,77.456,77.456,77.445,77.446,12800000.0
2007-09-10 00:36:00,77.45,77.45,77.438,77.438,4800000.0
2007-09-10 00:37:00,77.427,77.427,77.391,77.391,12800000.0
2007-09-10 00:38:00,77.382,77.382,77.307,77.307,11200000.0
2007-09-10 00:39:00,77.257,77.303,77.257,77.3,17600000.0
2007-09-10 00:40:00,77.303,77.319,77.296,77.319,16000000.0
2007-09-10 00:41:00,77.328,77.341,77.326,77.341,16000000.0
2007-09-10 00:42:00,77.333,77.346,77.327,77.337,12800000.0
2007-09-10 00:43:00,77.346,77.356,77.334,77.339,16000000.0
2007-09-10 00:44:00,77.333,77.333,77.305,77.317,17600000.0
2007-09-10 00:45:00,77.317,77.326,77.312,77.322,12800000.0
2007-09-10 00:46:00,77.333,77.333,77.318,77.319,14400000.0
2007-09-10 00:47:00,77.319,77.319,77.278,77.278,12800000.0
2007-09-10 00:48:00,77.264,77.268,77.246,77.246,12200000.0
2007-09-10 00:49:00,77.237,77.237,77.214,77.216,11200000.0
2007-09-10 00:50:00,77.217,77.252,77.217,77.252,12800000.0
2007-09-10 00:51:00,77.263,77.299,77.256,77.299,11200000.0
2007-09-10 00:52:00,77.294,77.294,77.26,77.26,11200000.0
2007-09-10 00:53:00,77.269,77.269,77.256,77.261,10600000.0
2007-09-10 00:54:00,77.239,77.239,77.213,77.213,17600000.0
2007-09-10 00:55:00,77.215,77.243,77.215,77.243,12800000.0
2007-09-10 00:56:00,77.245,77.245,77.227,77.236,12800000.0
2007-09-10 00:57:00,77.239,77.239,77.228,77.229,12800000.0
2007-09-10 00:58:00,77.239,77.244,77.237,77.239,12800000.0
2007-09-10 00:59:00,77.231,77.232,77.221,77.231,11200000.0
2007-09-10 01:00:00,77.239,77.249,77.225,77.249,16000000.0
2007-09-10 01:01:00,77.265,77.275,77.25,77.25,9600000.0
2007-09-10 01:02:00,77.218,77.235,77.218,77.23,11200000.0
2007-09-10 01:03:00,77.243,77.267,77.243,77.267,11200000.0
2007-09-10 01:04:00,77.287,77.327,77.287,77.327,12200000.0
2007-09-10 01:05:00,77.334,77.334,77.299,77.331,11200000.0
2007-09-10 01:06:00,77.343,77.348,77.283,77.347,12800000.0
2007-09-10 01:07:00,77.367,77.394,77.367,77.394,12200000.0
2007-09-10 01:08:00,77.417,77.417,77.374,77.377,16000000.0
2007-09-10 01:09:00,77.375,77.377,77.365,77.377,17600000.0
2007-09-10 01:10:00,77.396,77.403,77.392,77.4,15400000.0
2007-09-10 01:11:00,77.409,77.422,77.409,77.416,11200000.0
2007-09-10 01:12:00,77.408,77.415,77.405,77.414,16000000.0
2007-09-10 01:13:00,77.411,77.419,77.411,77.419,8000000.0
2007-09-10 01:14:00,77.406,77.406,77.397,77.403,16000000.0
2007-09-10 01:15:00,77.402,77.406,77.381,77.4,12800000.0
2007-09-10 01:16:00,77.398,77.398,77.382,77.382,25600000.0
2007-09-10 01:17:00,77.396,77.403,77.383,77.397,11200000.0
2007-09-10 01:18:00,77.386,77.386,77.338,77.338,12800000.0
2007-09-10 01:19:00,77.321,77.321,77.305,77.31,16000000.0
2007-09-10 01:20:00,77.293,77.298,77.255,77.255,11200000.0
2007-09-10 01:21:00,77.234,77.243,77.233,77.237,11600000.0
2007-09-10 01:22:00,77.238,77.248,77.236,77.248,12800000.0
2007-09-10 01:23:00,77.264,77.288,77.264,77.288,11200000.0
2007-09-10 01:24:00,77.287,77.287,77.27,77.271,12800000.0
2007-09-10 01:25:00,77.272,77.281,77.265,77.276,12800000.0
2007-09-10 01:26:00,77.283,77.288,77.281,77.282,11200000.0
2007-09-10 01:27:00,77.277,77.297,77.277,77.293,12800000.0
2007-09-10 01:28:00,77.284,77.292,77.279,77.292,14400000.0
2007-09-10 01:29:00,77.295,77.298,77.281,77.295,17600000.0
2007-09-10 01:30:00,77.302,77.302,77.295,77.295,11200000.0
2007-09-10 01:31:00,77.312,77.315,77.291,77.315,11200000.0
2007-09-10 01:32:00,77.325,77.337,77.321,77.321,12800000.0
2007-09-10 01:33:00,77.329,77.333,77.311,77.311,9600000.0
2007-09-10 01:34:00,77.311,77.325,77.311,77.325,24000000.0
2007-09-10 01:35:00,77.333,77.333,77.308,77.329,14400000.0
2007-09-10 01:36:00,77.345,77.392,77.345,77.392,11200000.0
2007-09-10 01:37:00,77.428,77.446,77.428,77.446,14400000.0
2007-09-10 01:38:00,77.47,77.48,77.449,77.453,17400000.0
2007-09-10 01:39:00,77.486,77.494,77.451,77.451,14400000.0
2007-09-10 01:40:00,77.43,77.448,77.43,77.441,11200000.0
2007-09-10 01:41:00,77.44,77.44,77.432,77.436,9600000.0
2007-09-10 01:42:00,77.422,77.455,77.422,77.455,11200000.0
2007-09-10 01:43:00,77.462,77.479,77.462,77.479,11200000.0
2007-09-10 01:44:00,77.484,77.498,77.484,77.485,12800000.0
2007-09-10 01:45:00,77.491,77.494,77.48,77.49,16000000.0
2007-09-10 01:46:00,77.479,77.504,77.479,77.504,15400000.0
2007-09-10 01:47:00,77.501,77.511,77.499,77.5,14400000.0
2007-09-10 01:48:00,77.464,77.482,77.464,77.467,12800000.0
2007-09-10 01:49:00,77.481,77.507,77.48,77.507,8000000.0
2007-09-10 01:50:00,77.504,77.525,77.497,77.497,14400000.0
2007-09-10 01:51:00,77.468,77.48,77.468,77.48,11200000.0
2007-09-10 01:52:00,77.494,77.499,77.488,77.494,21200000.0
2007-09-10 01:53:00,77.502,77.502,77.471,77.471,14400000.0
2007-09-10 01:54:00,77.472,77.472,77.451,77.455,12800000.0
2007-09-10 01:55:00,77.456,77.459,77.447,77.447,12800000.0
2007-09-10 01:56:00,77.451,77.467,77.448,77.448,12800000.0
2007-09-10 01:57:00,77.449,77.449,77.406,77.406,11200000.0
2007-09-10 01:58:00,77.401,77.419,77.401,77.419,11200000.0
2007-09-10 01:59:00,77.42,77.423,77.414,77.423,11200000.0
2007-09-10 02:00:00,77.43,77.433,77.422,77.428,12800000.0
2007-09-10 02:01:00,77.443,77.506,77.443,77.506,17000000.0
2007-09-10 02:02:00,77.492,77.492,77.482,77.482,12800000.0
2007-09-10 02:03:00,77.488,77.499,77.488,77.499,15400000.0
2007-09-10 02:04:00,77.489,77.489,77.473,77.473,9600000.0
2007-09-10 02:05:00,77.473,77.474,77.467,77.474,12800000.0
2007-09-10 02:06:00,77.473,77.479,77.466,77.466,12800000.0
2007-09-10 02:07:00,77.441,77.441,77.408,77.43,12800000.0
2007-09-10 02:08:00,77.443,77.445,77.435,77.435,17600000.0
2007-09-10 02:09:00,77.426,77.426,77.394,77.399,16400000.0
2007-09-10 02:10:00,77.385,77.389,77.377,77.38,11200000.0
2007-09-10 02:11:00,77.391,77.395,77.379,77.39,12800000.0
2007-09-10 02:12:00,77.377,77.377,77.353,77.353,11200000.0
2007-09-10 02:13:00,77.355,77.371,77.355,77.37,11200000.0
2007-09-10 02:14:00,77.38,77.38,77.361,77.361,11200000.0
2007-09-10 02:15:00,77.372,77.389,77.371,77.386,10600000.0
2007-09-10 02:16:00,77.391,77.391,77.33,77.382,9000000.0
2007-09-10 02:17:00,77.38,77.38,77.37,77.379,11200000.0
2007-09-10 02:18:00,77.382,77.382,77.37,77.37,8000000.0
2007-09-10 02:19:00,77.381,77.389,77.339,77.339,12800000.0
2007-09-10 02:20:00,77.318,77.327,77.318,77.327,8000000.0
2007-09-10 02:21:00,77.325,77.337,77.325,77.327,17600000.0
2007-09-10 02:22:00,77.304,77.314,77.304,77.308,16000000.0
2007-09-10 02:23:00,77.319,77.336,77.317,77.33,12200000.0
2007-09-10 02:24:00,77.344,77.363,77.268,77.353,11200000.0
2007-09-10 02:25:00,77.348,77.413,77.348,77.404,17600000.0
2007-09-10 02:26:00,77.409,77.409,77.384,77.384,9600000.0
2007-09-10 02:27:00,77.372,77.372,77.343,77.343,10600000.0
2007-09-10 02:28:00,77.329,77.331,77.304,77.304,14400000.0
2007-09-10 02:29:00,77.305,77.305,77.291,77.292,11200000.0
2007-09-10 02:30:00,77.297,77.319,77.294,77.319,11200000.0
2007-09-10 02:31:00,77.322,77.329,77.314,77.319,17600000.0
2007-09-10 02:32:00,77.303,77.316,77.303,77.316,11200000.0
2007-09-10 02:33:00,77.301,77.308,77.282,77.308,11200000.0
2007-09-10 02:34:00,77.315,77.32,77.308,77.312,14400000.0
2007-09-10 02:35:00,77.301,77.301,77.259,77.259,12800000.0
2007-09-10 02:36:00,77.23,77.248,77.227,77.247,12800000.0
2007-09-10 02:37:00,77.251,77.251,77.2,77.2,12800000.0
2007-09-10 02:38:00,77.199,77.199,77.19,77.19,12800000.0
2007-09-10 02:39:00,77.204,77.227,77.204,77.222,16000000.0
2007-09-10 02:40:00,77.224,77.231,77.221,77.221,12800000.0
2007-09-10 02:41:00,77.184,77.184,77.168,77.174,11200000.0
2007-09-10 02:42:00,77.167,77.167,77.147,77.147,12800000.0
2007-09-10 02:43:00,77.129,77.133,77.117,77.117,11200000.0
2007-09-10 02:44:00,77.12,77.123,77.099,77.099,9600000.0
2007-09-10 02:45:00,77.075,77.075,77.009,77.009,11200000.0
2007-09-10 02:46:00,76.976,76.976,76.966,76.966,8000000.0
2007-09-10 02:47:00,76.963,76.967,76.954,76.961,12800000.0
2007-09-10 02:48:00,76.967,76.999,76.967,76.999,14400000.0
2007-09-10 02:49:00,77.015,77.027,77.014,77.019,17600000.0
2007-09-10 02:50:00,77.026,77.026,76.997,76.997,11200000.0
2007-09-10 02:51:00,77.001,77.034,77.001,77.034,11200000.0
2007-09-10 02:52:00,77.05,77.057,77.05,77.056,9600000.0
2007-09-10 02:53:00,77.05,77.05,77.023,77.023,11200000.0
2007-09-10 02:54:00,76.915,77.018,76.915,77.018,10600000.0
2007-09-10 02:55:00,77.026,77.029,77.021,77.026,11200000.0
2007-09-10 02:56:00,77.025,77.025,76.985,76.985,8000000.0
2007-09-10 02:57:00,76.98,76.986,76.967,76.986,11200000.0
2007-09-10 02:58:00,76.973,76.973,76.952,76.964,8000000.0
2007-09-10 02:59:00,76.969,76.969,76.961,76.964,9600000.0
2007-09-10 03:00:00,76.972,76.989,76.898,76.898,11200000.0
2007-09-10 03:01:00,76.981,76.992,76.975,76.992,11200000.0
2007-09-10 03:02:00,77.001,77.037,77.001,77.037,16000000.0
2007-09-10 03:03:00,77.037,77.039,76.994,76.994,14400000.0
2007-09-10 03:04:00,76.991,77.011,76.991,76.994,11200000.0
2007-09-10 03:05:00,76.989,76.989,76.965,76.971,16000000.0
2007-09-10 03:06:00,76.984,76.984,76.97,76.971,9600000.0
2007-09-10 03:07:00,76.957,76.962,76.948,76.954,14400000.0
2007-09-10 03:08:00,76.961,76.964,76.949,76.954,11200000.0
2007-09-10 03:09:00,76.963,76.979,76.963,76.979,11200000.0
2007-09-10 03:10:00,76.981,76.981,76.975,76.975,8000000.0
2007-09-10 03:11:00,76.971,76.983,76.971,76.974,11200000.0
2007-09-10 03:12:00,76.946,76.947,76.94,76.94,9600000.0
2007-09-10 03:13:00,76.936,76.937,76.928,76.936,16000000.0
2007-09-10 03:14:00,76.954,76.976,76.954,76.976,11200000.0
2007-09-10 03:15:00,77.005,77.029,77.005,77.024,17600000.0
2007-09-10 03:16:00,77.024,77.035,77.014,77.035,14400000.0
2007-09-10 03:17:00,77.027,77.027,76.979,76.989,11200000.0
2007-09-10 03:18:00,76.986,77.004,76.986,77.004,12800000.0
2007-09-10 03:19:00,77.002,77.017,76.995,77.009,12800000.0
2007-09-10 03:20:00,77.01,77.025,77.009,77.025,12800000.0
2007-09-10 03:21:00,77.023,77.026,77.012,77.012,14400000.0
2007-09-10 03:22:00,77.024,77.047,77.024,77.047,11200000.0
2007-09-10 03:23:00,77.068,77.084,77.068,77.084,12800000.0
2007-09-10 03:24:00,77.09,77.09,77.058,77.058,11200000.0
2007-09-10 03:25:00,77.057,77.085,77.057,77.068,17600000.0
2007-09-10 03:26:00,77.078,77.098,77.078,77.08,16000000.0
2007-09-10 03:27:00,77.084,77.086,77.075,77.083,14400000.0
2007-09-10 03:28:00,77.06,77.06,77.038,77.038,11200000.0
2007-09-10 03:29:00,77.022,77.035,77.022,77.025,12800000.0
2007-09-10 03:30:00,77.028,77.028,76.958,76.998,9600000.0
2007-09-10 03:31:00,76.998,77.008,76.998,77.008,12800000.0
2007-09-10 03:32:00,77.012,77.012,76.98,76.98,8000000.0
2007-09-10 03:33:00,76.996,76.996,76.985,76.985,11200000.0
2007-09-10 03:34:00,76.993,77.025,76.991,77.025,11200000.0
2007-09-10 03:35:00,77.035,77.052,77.035,77.05,18000000.0
2007-09-10 03:36:00,77.06,77.066,77.054,77.054,11200000.0
2007-09-10 03:37:00,77.072,77.122,77.072,77.117,17600000.0
2007-09-10 03:38:00,77.127,77.151,77.127,77.151,9600000.0
2007-09-10 03:39:00,77.143,77.152,77.089,77.114,14400000.0
2007-09-10 03:40:00,77.131,77.141,77.127,77.141,12200000.0
2007-09-10 03:41:00,77.147,77.177,77.147,77.177,11200000.0
2007-09-10 03:42:00,77.182,77.194,77.182,77.194,12800000.0
2007-09-10 03:43:00,77.195,77.195,77.166,77.175,11200000.0
2007-09-10 03:44:00,77.186,77.211,77.186,77.211,12800000.0
2007-09-10 03:45:00,77.216,77.253,77.216,77.253,11200000.0
2007-09-10 03:46:00,77.268,77.29,77.263,77.29,11200000.0
2007-09-10 03:47:00,77.351,77.364,77.342,77.342,11200000.0
2007-09-10 03:48:00,77.342,77.342,77.304,77.304,11200000.0
2007-09-10 03:49:00,77.302,77.336,77.298,77.336,8000000.0
2007-09-10 03:50:00,77.365,77.468,77.365,77.468,11200000.0
2007-09-10 03:51:00,77.497,77.51,77.496,77.51,12800000.0
2007-09-10 03:52:00,77.542,77.6,77.542,77.6,7400000.0
2007-09-10 03:53:00,77.549,77.549,77.521,77.524,9000000.0
2007-09-10 03:54:00,77.524,77.524,77.468,77.468,14400000.0
2007-09-10 03:55:00,77.463,77.463,77.432,77.442,14400000.0
2007-09-10 03:56:00,77.439,77.443,77.423,77.426,12800000.0
2007-09-10 03:57:00,77.434,77.438,77.429,77.438,12800000.0
2007-09-10 03:58:00,77.455,77.456,77.448,77.451,16000000.0
2007-09-10 03:59:00,77.452,77.454,77.439,77.439,12800000.0
2007-09-10 04:00:00,77.444,77.479,77.444,77.474,14400000.0
2007-09-10 04:01:00,77.454,77.454,77.42,77.428,11200000.0
2007-09-10 04:02:00,77.441,77.449,77.437,77.444,12800000.0
2007-09-10 04:03:00,77.451,77.464,77.451,77.46,12800000.0
2007-09-10 04:04:00,77.469,77.472,77.444,77.444,12800000.0
2007-09-10 04:05:00,77.443,77.459,77.443,77.459,11200000.0
2007-09-10 04:06:00,77.441,77.452,77.436,77.452,14400000.0
2007-09-10 04:07:00,77.441,77.452,77.412,77.412,13800000.0
2007-09-10 04:08:00,77.437,77.452,77.437,77.448,11200000.0
2007-09-10 04:09:00,77.426,77.438,77.42,77.432,11200000.0
2007-09-10 04:10:00,77.422,77.427,77.42,77.427,14400000.0
2007-09-10 04:11:00,77.434,77.439,77.42,77.42,12800000.0
2007-09-10 04:12:00,77.391,77.391,77.368,77.376,11200000.0
2007-09-10 04:13:00,77.369,77.374,77.361,77.368,11200000.0
2007-09-10 04:14:00,77.36,77.36,77.338,77.338,12800000.0
2007-09-10 04:15:00,77.346,77.347,77.336,77.347,12800000.0
2007-09-10 04:16:00,77.351,77.351,77.338,77.343,11200000.0
2007-09-10 04:17:00,77.355,77.374,77.346,77.374,14400000.0
2007-09-10 04:18:00,77.376,77.381,77.361,77.381,12800000.0
2007-09-10 04:19:00,77.392,77.399,77.374,77.391,12800000.0
2007-09-10 04:20:00,77.392,77.419,77.311,77.419,11200000.0
2007-09-10 04:21:00,77.436,77.436,77.424,77.426,11200000.0
2007-09-10 04:22:00,77.43,77.438,77.406,77.406,16000000.0
2007-09-10 04:23:00,77.429,77.429,77.417,77.417,12800000.0
2007-09-10 04:24:00,77.412,77.412,77.386,77.386,12800000.0
2007-09-10 04:25:00,77.379,77.385,77.374,77.385,14400000.0
2007-09-10 04:26:00,77.378,77.378,77.352,77.361,14400000.0
2007-09-10 04:27:00,77.353,77.374,77.348,77.374,9600000.0
2007-09-10 04:28:00,77.375,77.375,77.362,77.368,10600000.0
2007-09-10 04:29:00,77.353,77.365,77.344,77.365,12800000.0
2007-09-10 04:30:00,77.373,77.385,77.37,77.37,11200000.0
2007-09-10 04:31:00,77.4,77.405,77.396,77.402,12800000.0
2007-09-10 04:32:00,77.393,77.396,77.374,77.374,8000000.0
2007-09-10 04:33:00,77.387,77.392,77.377,77.383,16000000.0
2007-09-10 04:34:00,77.383,77.383,77.287,77.374,11200000.0
2007-09-10 04:35:00,77.385,77.389,77.382,77.382,12800000.0
2007-09-10 04:36:00,77.396,77.396,77.38,77.38,12800000.0
2007-09-10 04:37:00,77.381,77.381,77.372,77.372,12800000.0
2007-09-10 04:38:00,77.361,77.361,77.357,77.357,11200000.0
2007-09-10 04:39:00,77.339,77.339,77.307,77.332,12800000.0
2007-09-10 04:40:00,77.321,77.321,77.309,77.309,11200000.0
2007-09-10 04:41:00,77.322,77.322,77.305,77.317,11600000.0
2007-09-10 04:42:00,77.309,77.323,77.309,77.323,11200000.0
2007-09-10 04:43:00,77.328,77.328,77.315,77.317,12800000.0
2007-09-10 04:44:00,77.323,77.323,77.314,77.314,11200000.0
2007-09-10 04:45:00,77.322,77.337,77.322,77.337,17600000.0
2007-09-10 04:46:00,77.351,77.357,77.351,77.353,14400000.0
2007-09-10 04:47:00,77.348,77.359,77.345,77.351,14400000.0
2007-09-10 04:48:00,77.356,77.356,77.346,77.346,13200000.0
2007-09-10 04:49:00,77.349,77.368,77.349,77.362,11200000.0
2007-09-10 04:50:00,77.367,77.372,77.366,77.369,11200000.0
2007-09-10 04:51:00,77.369,77.369,77.357,77.357,11200000.0
2007-09-10 04:52:00,77.37,77.389,77.366,77.389,11600000.0
2007-09-10 04:53:00,77.382,77.397,77.382,77.387,17600000.0
2007-09-10 04:54:00,77.373,77.393,77.373,77.393,12800000.0
2007-09-10 04:55:00,77.402,77.402,77.38,77.381,11200000.0
2007-09-10 04:56:00,77.38,77.383,77.366,77.367,17600000.0
2007-09-10 04:57:00,77.379,77.388,77.379,77.388,12800000.0
2007-09-10 04:58:00,77.382,77.383,77.373,77.373,4800000.0
2007-09-10 04:59:00,77.377,77.377,77.367,77.368,12800000.0
2007-09-10 05:00:00,77.362,77.378,77.362,77.373,11200000.0
2007-09-10 05:01:00,77.376,77.376,77.364,77.364,14400000.0
2007-09-10 05:02:00,77.363,77.366,77.36,77.363,8000000.0
2007-09-10 05:03:00,77.351,77.356,77.34,77.351,12800000.0
2007-09-10 05:04:00,77.372,77.376,77.364,77.37,8000000.0
2007-09-10 05:05:00,77.362,77.366,77.35,77.35,11600000.0
2007-09-10 05:06:00,77.362,77.362,77.354,77.354,11200000.0
2007-09-10 05:07:00,77.359,77.364,77.342,77.357,14400000.0
2007-09-10 05:08:00,77.358,77.358,77.343,77.352,11600000.0
2007-09-10 05:09:00,77.346,77.348,77.34,77.343,17600000.0
2007-09-10 05:10:00,77.35,77.35,77.342,77.345,9600000.0
2007-09-10 05:11:00,77.338,77.354,77.338,77.345,12800000.0
2007-09-10 05:12:00,77.298,77.301,77.286,77.301,12800000.0
2007-09-10 05:13:00,77.341,77.341,77.333,77.334,12800000.0
2007-09-10 05:14:00,77.336,77.336,77.293,77.293,14400000.0
2007-09-10 05:15:00,77.286,77.293,77.266,77.29,16400000.0
2007-09-10 05:16:00,77.295,77.297,77.233,77.288,16000000.0
2007-09-10 05:17:00,77.282,77.292,77.282,77.292,11200000.0
2007-09-10 05:18:00,77.297,77.308,77.284,77.308,8000000.0
2007-09-10 05:19:00,77.324,77.335,77.323,77.329,16000000.0
2007-09-10 05:20:00,77.322,77.338,77.322,77.338,11200000.0
2007-09-10 05:21:00,77.34,77.342,77.327,77.342,12800000.0
2007-09-10 05:22:00,77.335,77.341,77.327,77.335,12800000.0
2007-09-10 05:23:00,77.333,77.342,77.331,77.336,12800000.0
2007-09-10 05:24:00,77.343,77.343,77.328,77.336,12800000.0
2007-09-10 05:25:00,77.34,77.34,77.323,77.326,12800000.0
2007-09-10 05:26:00,77.341,77.342,77.335,77.34,12800000.0
2007-09-10 05:27:00,77.331,77.339,77.331,77.334,12800000.0
2007-09-10 05:28:00,77.34,77.351,77.338,77.351,11200000.0
2007-09-10 05:29:00,77.347,77.349,77.342,77.342,11200000.0
2007-09-10 05:30:00,77.347,77.348,77.341,77.341,8000000.0
2007-09-10 05:31:00,77.344,77.359,77.342,77.359,17600000.0
2007-09-10 05:32:00,77.35,77.357,77.342,77.354,12800000.0
2007-09-10 05:33:00,77.357,77.364,77.352,77.364,11200000.0
2007-09-10 05:34:00,77.363,77.373,77.361,77.368,12800000.0
2007-09-10 05:35:00,77.357,77.371,77.356,77.356,12800000.0
2007-09-10 05:36:00,77.37,77.378,77.364,77.364,12800000.0
2007-09-10 05:37:00,77.368,77.376,77.361,77.375,11200000.0
2007-09-10 05:38:00,77.4,77.405,77.395,77.405,15400000.0
2007-09-10 05:39:00,77.418,77.441,77.41,77.441,11200000.0
2007-09-10 05:40:00,77.446,77.446,77.438,77.439,13800000.0
2007-09-10 05:41:00,77.427,77.437,77.427,77.437,12800000.0
2007-09-10 05:42:00,77.447,77.449,77.439,77.441,11200000.0
2007-09-10 05:43:00,77.46,77.47,77.459,77.463,12800000.0
2007-09-10 05:44:00,77.46,77.474,77.46,77.474,11200000.0
2007-09-10 05:45:00,77.46,77.461,77.454,77.461,16000000.0
2007-09-10 05:46:00,77.462,77.465,77.451,77.462,17600000.0
2007-09-10 05:47:00,77.454,77.481,77.454,77.481,11200000.0
2007-09-10 05:48:00,77.49,77.531,77.49,77.531,8000000.0
2007-09-10 05:49:00,77.538,77.545,77.535,77.535,17600000.0
2007-09-10 05:50:00,77.555,77.605,77.555,77.595,11200000.0
2007-09-10 05:51:00,77.637,77.659,77.637,77.655,11200000.0
2007-09-10 05:52:00,77.665,77.697,77.665,77.682,12800000.0
2007-09-10 05:53:00,77.684,77.7,77.684,77.692,18000000.0
2007-09-10 05:54:00,77.684,77.684,77.665,77.667,11200000.0
2007-09-10 05:55:00,77.615,77.703,77.615,77.703,11200000.0
2007-09-10 05:56:00,77.707,77.732,77.707,77.732,12800000.0
2007-09-10 05:57:00,77.78,77.816,77.765,77.816,12800000.0
2007-09-10 05:58:00,77.716,77.817,77.716,77.817,12800000.0
2007-09-10 05:59:00,77.824,77.824,77.799,77.812,12800000.0
2007-09-10 06:00:00,77.823,77.823,77.77,77.77,8000000.0
2007-09-10 06:01:00,77.754,77.754,77.725,77.738,10600000.0
2007-09-10 06:02:00,77.731,77.74,77.722,77.722,8400000.0
2007-09-10 06:03:00,77.714,77.714,77.691,77.701,12800000.0
2007-09-10 06:04:00,77.697,77.701,77.674,77.682,16000000.0
2007-09-10 06:05:00,77.691,77.701,77.687,77.701,14400000.0
2007-09-10 06:06:00,77.7,77.717,77.7,77.716,17600000.0
2007-09-10 06:07:00,77.714,77.719,77.713,77.713,11200000.0
2007-09-10 06:08:00,77.702,77.71,77.702,77.705,11200000.0
2007-09-10 06:09:00,77.702,77.715,77.701,77.715,11200000.0
2007-09-10 06:10:00,77.717,77.728,77.636,77.716,11200000.0
2007-09-10 06:11:00,77.727,77.742,77.724,77.742,17600000.0
2007-09-10 06:12:00,77.735,77.736,77.724,77.736,11200000.0
2007-09-10 06:13:00,77.745,77.752,77.719,77.752,12800000.0
2007-09-10 06:14:00,77.75,77.75,77.729,77.737,12800000.0
2007-09-10 06:15:00,77.745,77.762,77.745,77.761,8000000.0
2007-09-10 06:16:00,77.769,77.769,77.753,77.753,17600000.0
2007-09-10 06:17:00,77.725,77.725,77.705,77.705,11600000.0
2007-09-10 06:18:00,77.712,77.747,77.712,77.747,11200000.0
2007-09-10 06:19:00,77.754,77.767,77.753,77.767,12800000.0
2007-09-10 06:20:00,77.762,77.767,77.755,77.755,16000000.0
2007-09-10 06:21:00,77.77,77.773,77.758,77.758,12800000.0
2007-09-10 06:22:00,77.765,77.775,77.765,77.774,12800000.0
2007-09-10 06:23:00,77.772,77.772,77.743,77.747,17600000.0
2007-09-10 06:24:00,77.751,77.784,77.751,77.784,4800000.0
2007-09-10 06:25:00,77.782,77.792,77.774,77.792,11200000.0
2007-09-10 06:26:00,77.774,77.782,77.767,77.767,8000000.0
2007-09-10 06:27:00,77.781,77.807,77.781,77.807,11200000.0
2007-09-10 06:28:00,77.825,77.845,77.825,77.838,8000000.0
2007-09-10 06:29:00,77.868,77.905,77.868,77.901,11200000.0
2007-09-10 06:30:00,77.918,77.934,77.918,77.934,11200000.0
2007-09-10 06:31:00,77.924,77.93,77.921,77.928,12800000.0
2007-09-10 06:32:00,77.933,77.937,77.923,77.932,12800000.0
2007-09-10 06:33:00,77.944,77.976,77.939,77.976,17600000.0
2007-09-10 06:34:00,77.986,78.01,77.986,78.01,12800000.0
2007-09-10 06:35:00,78.012,78.015,78.009,78.009,12800000.0
2007-09-10 06:36:00,78.006,78.01,77.996,78.0,14400000.0
2007-09-10 06:37:00,78.007,78.007,77.995,77.996,8000000.0
2007-09-10 06:38:00,77.997,77.998,77.987,77.989,16000000.0
2007-09-10 06:39:00,77.978,77.988,77.973,77.973,12800000.0
2007-09-10 06:40:00,77.971,77.971,77.939,77.939,13200000.0
2007-09-10 06:41:00,77.936,77.936,77.915,77.915,12800000.0
2007-09-10 06:42:00,77.909,77.909,77.884,77.887,12800000.0
2007-09-10 06:43:00,77.884,77.9,77.884,77.9,12800000.0
2007-09-10 06:44:00,77.891,77.905,77.883,77.891,17600000.0
2007-09-10 06:45:00,77.889,77.902,77.88,77.896,17600000.0
2007-09-10 06:46:00,77.894,77.894,77.884,77.884,12800000.0
2007-09-10 06:47:00,77.889,77.896,77.885,77.896,12800000.0
2007-09-10 06:48:00,77.875,77.895,77.875,77.89,8000000.0
2007-09-10 06:49:00,77.899,77.913,77.888,77.906,12800000.0
2007-09-10 06:50:00,77.897,77.914,77.897,77.914,14400000.0
2007-09-10 06:51:00,77.92,77.924,77.917,77.923,12800000.0
2007-09-10 06:52:00,77.921,77.93,77.921,77.929,12800000.0
2007-09-10 06:53:00,77.92,77.939,77.91,77.939,17600000.0
2007-09-10 06:54:00,77.94,77.97,77.94,77.968,14400000.0
2007-09-10 06:55:00,78.004,78.014,78.004,78.004,11200000.0
2007-09-10 06:56:00,78.0,78.0,77.981,77.981,11200000.0
2007-09-10 06:57:00,77.976,77.992,77.972,77.992,14800000.0
2007-09-10 06:58:00,77.983,77.988,77.977,77.983,12800000.0
2007-09-10 06:59:00,77.98,77.98,77.952,77.964,12800000.0
2007-09-10 07:00:00,77.966,77.966,77.931,77.931,16000000.0
2007-09-10 07:01:00,77.932,77.932,77.914,77.923,17600000.0
2007-09-10 07:02:00,77.932,77.943,77.923,77.943,12800000.0
2007-09-10 07:03:00,77.936,77.946,77.936,77.936,12800000.0
2007-09-10 07:04:00,77.931,77.934,77.924,77.924,12800000.0
2007-09-10 07:05:00,77.908,77.908,77.884,77.895,10600000.0
2007-09-10 07:06:00,77.891,77.891,77.867,77.867,12800000.0
2007-09-10 07:07:00,77.866,77.871,77.858,77.858,11200000.0
2007-09-10 07:08:00,77.825,77.826,77.802,77.803,16000000.0
2007-09-10 07:09:00,77.779,77.779,77.764,77.764,12800000.0
2007-09-10 07:10:00,77.758,77.764,77.752,77.756,13200000.0
2007-09-10 07:11:00,77.755,77.755,77.741,77.741,12800000.0
2007-09-10 07:12:00,77.755,77.771,77.705,77.763,11200000.0
2007-09-10 07:13:00,77.775,77.786,77.775,77.78,13200000.0
2007-09-10 07:14:00,77.764,77.783,77.764,77.78,11200000.0
2007-09-10 07:15:00,77.784,77.784,77.768,77.768,11200000.0
2007-09-10 07:16:00,77.764,77.767,77.761,77.761,11200000.0
2007-09-10 07:17:00,77.757,77.805,77.757,77.805,12800000.0
2007-09-10 07:18:00,77.827,77.827,77.796,77.8,17600000.0
2007-09-10 07:19:00,77.808,77.815,77.808,77.815,12800000.0
2007-09-10 07:20:00,77.818,77.821,77.801,77.801,16000000.0
2007-09-10 07:21:00,77.782,77.789,77.781,77.781,12800000.0
2007-09-10 07:22:00,77.782,77.787,77.776,77.787,17600000.0
2007-09-10 07:23:00,77.781,77.781,77.776,77.781,11200000.0
2007-09-10 07:24:00,77.78,77.789,77.779,77.781,14400000.0
2007-09-10 07:25:00,77.782,77.782,77.767,77.772,16400000.0
2007-09-10 07:26:00,77.775,77.778,77.759,77.767,16000000.0
2007-09-10 07:27:00,77.763,77.774,77.763,77.774,16000000.0
2007-09-10 07:28:00,77.779,77.779,77.768,77.77,14400000.0
2007-09-10 07:29:00,77.785,77.794,77.783,77.792,11200000.0
2007-09-10 07:30:00,77.796,77.802,77.795,77.795,11200000.0
2007-09-10 07:31:00,77.785,77.785,77.765,77.765,18000000.0
2007-09-10 07:32:00,77.767,77.779,77.767,77.769,17600000.0
2007-09-10 07:33:00,77.763,77.763,77.728,77.728,10600000.0
2007-09-10 07:34:00,77.724,77.734,77.721,77.729,12800000.0
2007-09-10 07:35:00,77.707,77.726,77.707,77.72,16000000.0
2007-09-10 07:36:00,77.694,77.718,77.694,77.718,11200000.0
2007-09-10 07:37:00,77.729,77.737,77.727,77.727,11200000.0
2007-09-10 07:38:00,77.734,77.739,77.726,77.726,12800000.0
2007-09-10 07:39:00,77.708,77.718,77.701,77.718,11200000.0
2007-09-10 07:40:00,77.71,77.722,77.704,77.72,11200000.0
2007-09-10 07:41:00,77.707,77.714,77.703,77.714,12200000.0
2007-09-10 07:42:00,77.716,77.718,77.706,77.718,12800000.0
2007-09-10 07:43:00,77.712,77.712,77.7,77.702,12800000.0
2007-09-10 07:44:00,77.706,77.709,77.706,77.709,3200000.0
2007-09-10 07:45:00,77.707,77.707,77.689,77.689,11200000.0
2007-09-10 07:46:00,77.669,77.677,77.667,77.676,11200000.0
2007-09-10 07:47:00,77.664,77.665,77.654,77.661,13800000.0
2007-09-10 07:48:00,77.659,77.659,77.645,77.645,14400000.0
2007-09-10 07:49:00,77.648,77.662,77.648,77.662,17600000.0
2007-09-10 07:50:00,77.656,77.663,77.649,77.656,16000000.0
2007-09-10 07:51:00,77.666,77.677,77.663,77.675,12800000.0
2007-09-10 07:52:00,77.665,77.672,77.662,77.672,12800000.0
2007-09-10 07:53:00,77.669,77.669,77.656,77.665,12800000.0
2007-09-10 07:54:00,77.666,77.693,77.666,77.693,12800000.0
2007-09-10 07:55:00,77.727,77.77,77.725,77.763,12200000.0
2007-09-10 07:56:00,77.731,77.731,77.712,77.712,16000000.0
2007-09-10 07:57:00,77.7,77.711,77.7,77.706,11200000.0
2007-09-10 07:58:00,77.701,77.701,77.678,77.698,11200000.0
2007-09-10 07:59:00,77.704,77.71,77.699,77.709,12800000.0
2007-09-10 08:00:00,77.716,77.716,77.7,77.715,14400000.0
2007-09-10 08:01:00,77.717,77.729,77.712,77.72,14400000.0
2007-09-10 08:02:00,77.73,77.73,77.707,77.707,12800000.0
2007-09-10 08:03:00,77.711,77.725,77.711,77.725,11200000.0
2007-09-10 08:04:00,77.709,77.709,77.696,77.7,8000000.0
2007-09-10 08:05:00,77.719,77.732,77.71,77.731,14400000.0
2007-09-10 08:06:00,77.747,77.767,77.747,77.767,12800000.0
2007-09-10 08:07:00,77.762,77.764,77.753,77.764,11200000.0
2007-09-10 08:08:00,77.77,77.784,77.769,77.778,17600000.0
2007-09-10 08:09:00,77.786,77.79,77.774,77.774,12800000.0
2007-09-10 08:10:00,77.771,77.789,77.771,77.774,12800000.0
2007-09-10 08:11:00,77.779,77.779,77.768,77.775,11200000.0
2007-09-10 08:12:00,77.771,77.789,77.764,77.789,15400000.0
2007-09-10 08:13:00,77.792,77.795,77.787,77.787,11200000.0
2007-09-10 08:14:00,77.791,77.791,77.778,77.778,12800000.0
2007-09-10 08:15:00,77.797,77.827,77.797,77.827,16000000.0
2007-09-10 08:16:00,77.856,77.867,77.848,77.867,11200000.0
2007-09-10 08:17:00,77.893,77.936,77.893,77.936,12800000.0
2007-09-10 08:18:00,77.914,77.931,77.914,77.931,18000000.0
2007-09-10 08:19:00,77.939,77.941,77.922,77.927,14400000.0
2007-09-10 08:20:00,77.921,77.935,77.912,77.935,16000000.0
2007-09-10 08:21:00,77.95,77.975,77.95,77.965,18000000.0
2007-09-10 08:22:00,77.996,78.003,77.983,77.983,11200000.0
2007-09-10 08:23:00,77.997,78.011,77.997,78.008,11200000.0
2007-09-10 08:24:00,78.012,78.032,78.012,78.019,17600000.0
2007-09-10 08:25:00,78.013,78.038,78.013,78.028,12800000.0
2007-09-10 08:26:00,78.032,78.062,78.032,78.041,12800000.0
2007-09-10 08:27:00,78.023,78.038,77.995,77.995,13200000.0
2007-09-10 08:28:00,77.971,77.971,77.942,77.942,11200000.0
2007-09-10 08:29:00,77.935,77.944,77.865,77.931,14400000.0
2007-09-10 08:30:00,77.926,77.944,77.926,77.939,11200000.0
2007-09-10 08:31:00,77.956,77.964,77.956,77.959,12800000.0
2007-09-10 08:32:00,77.958,77.961,77.954,77.957,11600000.0
2007-09-10 08:33:00,77.949,77.949,77.938,77.938,10000000.0
2007-09-10 08:34:00,77.932,77.932,77.913,77.916,17600000.0
2007-09-10 08:35:00,77.919,77.93,77.913,77.913,17600000.0
2007-09-10 08:36:00,77.917,77.958,77.917,77.958,17600000.0
2007-09-10 08:37:00,77.978,77.986,77.976,77.976,11200000.0
2007-09-10 08:38:00,77.963,77.975,77.963,77.971,11200000.0
2007-09-10 08:39:00,77.957,77.978,77.957,77.978,16000000.0
2007-09-10 08:40:00,77.993,77.993,77.983,77.985,16000000.0
2007-09-10 08:41:00,77.991,77.996,77.984,77.993,17000000.0
2007-09-10 08:42:00,77.995,78.003,77.989,77.991,13200000.0
2007-09-10 08:43:00,78.003,78.034,78.003,78.034,12800000.0
2007-09-10 08:44:00,78.032,78.032,78.013,78.019,12800000.0
2007-09-10 08:45:00,78.013,78.018,78.003,78.009,16000000.0
2007-09-10 08:46:00,77.998,78.015,77.998,78.015,11200000.0
2007-09-10 08:47:00,78.016,78.016,77.995,77.995,11200000.0
2007-09-10 08:48:00,77.987,77.987,77.974,77.974,12800000.0
2007-09-10 08:49:00,77.978,77.978,77.962,77.97,17600000.0
2007-09-10 08:50:00,77.971,77.973,77.962,77.962,12800000.0
2007-09-10 08:51:00,77.973,77.99,77.972,77.99,17600000.0
2007-09-10 08:52:00,77.96,77.972,77.944,77.972,11200000.0
2007-09-10 08:53:00,77.971,77.977,77.96,77.974,15400000.0
2007-09-10 08:54:00,77.963,77.969,77.961,77.969,14400000.0
2007-09-10 08:55:00,77.968,77.968,77.927,77.927,16000000.0
2007-09-10 08:56:00,77.94,77.954,77.94,77.954,8000000.0
2007-09-10 08:57:00,77.925,77.937,77.925,77.937,11200000.0
2007-09-10 08:58:00,77.926,77.933,77.916,77.916,16000000.0
2007-09-10 08:59:00,77.928,77.936,77.928,77.936,12800000.0
2007-09-10 09:00:00,77.946,77.983,77.943,77.983,17600000.0
2007-09-10 09:01:00,77.986,77.987,77.975,77.986,11200000.0
2007-09-10 09:02:00,77.981,77.996,77.973,77.996,11200000.0
2007-09-10 09:03:00,77.99,78.02,77.983,78.02,16000000.0
2007-09-10 09:04:00,78.034,78.054,78.032,78.054,11200000.0
2007-09-10 09:05:00,78.059,78.081,78.058,78.081,11200000.0
2007-09-10 09:06:00,78.08,78.082,78.068,78.082,12800000.0
2007-09-10 09:07:00,78.077,78.077,78.057,78.057,12800000.0
2007-09-10 09:08:00,78.063,78.063,78.017,78.03,12800000.0
2007-09-10 09:09:00,78.044,78.074,78.026,78.074,17600000.0
2007-09-10 09:10:00,78.08,78.082,78.066,78.066,12800000.0
2007-09-10 09:11:00,78.073,78.079,78.057,78.079,12800000.0
2007-09-10 09:12:00,78.074,78.096,78.074,78.088,12800000.0
2007-09-10 09:13:00,78.085,78.085,78.076,78.076,10600000.0
2007-09-10 09:14:00,78.067,78.067,78.055,78.06,11200000.0
2007-09-10 09:15:00,78.064,78.066,78.055,78.066,11200000.0
2007-09-10 09:16:00,78.072,78.079,78.064,78.074,12800000.0
2007-09-10 09:17:00,78.089,78.102,78.089,78.102,11200000.0
2007-09-10 09:18:00,78.128,78.148,78.123,78.148,14400000.0
2007-09-10 09:19:00,78.148,78.153,78.146,78.146,12800000.0
2007-09-10 09:20:00,78.146,78.159,78.142,78.159,16000000.0
2007-09-10 09:21:00,78.163,78.163,78.139,78.139,11200000.0
2007-09-10 09:22:00,78.156,78.235,78.156,78.235,17000000.0
2007-09-10 09:23:00,78.242,78.273,78.242,78.273,12800000.0
2007-09-10 09:24:00,78.287,78.289,78.266,78.27,12800000.0
2007-09-10 09:25:00,78.264,78.264,78.249,78.249,12800000.0
2007-09-10 09:26:00,78.229,78.249,78.229,78.243,11200000.0
2007-09-10 09:27:00,78.235,78.238,78.234,78.234,11200000.0
2007-09-10 09:28:00,78.232,78.235,78.226,78.228,12800000.0
2007-09-10 09:29:00,78.222,78.222,78.207,78.207,11200000.0
2007-09-10 09:30:00,78.2,78.2,78.167,78.167,12800000.0
2007-09-10 09:31:00,78.162,78.164,78.153,78.153,12800000.0
2007-09-10 09:32:00,78.159,78.193,78.159,78.18,14400000.0
2007-09-10 09:33:00,78.193,78.218,78.193,78.218,12800000.0
2007-09-10 09:34:00,78.216,78.237,78.216,78.232,11200000.0
2007-09-10 09:35:00,78.227,78.245,78.227,78.244,12800000.0
2007-09-10 09:36:00,78.238,78.238,78.206,78.211,16000000.0
2007-09-10 09:37:00,78.213,78.23,78.16,78.225,16000000.0
2007-09-10 09:38:00,78.222,78.234,78.221,78.229,11200000.0
2007-09-10 09:39:00,78.232,78.232,78.216,78.222,12800000.0
2007-09-10 09:40:00,78.222,78.222,78.185,78.198,14400000.0
2007-09-10 09:41:00,78.204,78.209,78.204,78.205,11200000.0
2007-09-10 09:42:00,78.209,78.226,78.209,78.225,16000000.0
2007-09-10 09:43:00,78.22,78.228,78.211,78.222,12800000.0
2007-09-10 09:44:00,78.206,78.24,78.206,78.219,12800000.0
2007-09-10 09:45:00,78.235,78.235,78.204,78.219,12800000.0
2007-09-10 09:46:00,78.217,78.221,78.199,78.221,11200000.0
2007-09-10 09:47:00,78.222,78.222,78.214,78.217,12800000.0
2007-09-10 09:48:00,78.217,78.234,78.215,78.232,11600000.0
2007-09-10 09:49:00,78.236,78.255,78.234,78.254,12800000.0
2007-09-10 09:50:00,78.26,78.285,78.26,78.285,16000000.0
2007-09-10 09:51:00,78.297,78.319,78.297,78.319,15400000.0
2007-09-10 09:52:00,78.305,78.305,78.29,78.295,11200000.0
2007-09-10 09:53:00,78.3,78.3,78.289,78.295,12800000.0
2007-09-10 09:54:00,78.294,78.297,78.272,78.279,11200000.0
2007-09-10 09:55:00,78.284,78.305,78.284,78.3,11200000.0
2007-09-10 09:56:00,78.309,78.314,78.302,78.306,14400000.0
2007-09-10 09:57:00,78.315,78.339,78.315,78.329,17600000.0
2007-09-10 09:58:00,78.359,78.403,78.298,78.371,17600000.0
2007-09-10 09:59:00,78.351,78.351,78.329,78.329,17000000.0
2007-09-10 10:00:00,78.333,78.337,78.319,78.337,11200000.0
2007-09-10 10:01:00,78.335,78.346,78.325,78.325,12800000.0
2007-09-10 10:02:00,78.335,78.355,78.334,78.355,16000000.0
2007-09-10 10:03:00,78.362,78.367,78.351,78.367,11200000.0
2007-09-10 10:04:00,78.37,78.379,78.283,78.364,11200000.0
2007-09-10 10:05:00,78.38,78.399,78.379,78.379,14400000.0
2007-09-10 10:06:00,78.382,78.39,78.376,78.39,15400000.0
2007-09-10 10:07:00,78.37,78.399,78.37,78.399,12800000.0
2007-09-10 10:08:00,78.393,78.418,78.393,78.418,11200000.0
2007-09-10 10:09:00,78.436,78.449,78.436,78.442,12800000.0
2007-09-10 10:10:00,78.446,78.448,78.439,78.447,17600000.0
2007-09-10 10:11:00,78.453,78.453,78.439,78.444,11200000.0
2007-09-10 10:12:00,78.452,78.452,78.436,78.444,12800000.0
2007-09-10 10:13:00,78.43,78.43,78.415,78.415,12800000.0
2007-09-10 10:14:00,78.405,78.431,78.4,78.431,11200000.0
2007-09-10 10:15:00,78.432,78.44,78.432,78.44,12800000.0
2007-09-10 10:16:00,78.439,78.44,78.429,78.436,12800000.0
2007-09-10 10:17:00,78.442,78.455,78.442,78.443,11200000.0
2007-09-10 10:18:00,78.445,78.447,78.425,78.439,10600000.0
2007-09-10 10:19:00,78.431,78.433,78.426,78.426,11200000.0
2007-09-10 10:20:00,78.402,78.405,78.395,78.396,17600000.0
2007-09-10 10:21:00,78.388,78.413,78.388,78.407,16000000.0
2007-09-10 10:22:00,78.395,78.395,78.38,78.38,11200000.0
2007-09-10 10:23:00,78.403,78.404,78.391,78.393,10000000.0
2007-09-10 10:24:00,78.375,78.375,78.345,78.345,13200000.0
2007-09-10 10:25:00,78.326,78.326,78.297,78.297,11200000.0
2007-09-10 10:26:00,78.276,78.276,78.259,78.268,12800000.0
2007-09-10 10:27:00,78.259,78.263,78.256,78.263,11200000.0
2007-09-10 10:28:00,78.263,78.266,78.257,78.257,12800000.0
2007-09-10 10:29:00,78.263,78.263,78.252,78.252,11200000.0
2007-09-10 10:30:00,78.236,78.247,78.226,78.244,12800000.0
2007-09-10 10:31:00,78.271,78.277,78.262,78.277,12800000.0
2007-09-10 10:32:00,78.271,78.288,78.269,78.282,17600000.0
2007-09-10 10:33:00,78.282,78.284,78.279,78.279,11200000.0
2007-09-10 10:34:00,78.275,78.275,78.262,78.262,11200000.0
2007-09-10 10:35:00,78.258,78.269,78.248,78.257,11200000.0
2007-09-10 10:36:00,78.272,78.278,78.27,78.27,11200000.0
2007-09-10 10:37:00,78.269,78.275,78.185,78.262,11200000.0
2007-09-10 10:38:00,78.25,78.252,78.231,78.252,12800000.0
2007-09-10 10:39:00,78.254,78.288,78.254,78.288,10600000.0
2007-09-10 10:40:00,78.291,78.296,78.284,78.291,16000000.0
2007-09-10 10:41:00,78.309,78.324,78.309,78.319,12800000.0
2007-09-10 10:42:00,78.319,78.329,78.307,78.329,11200000.0
2007-09-10 10:43:00,78.331,78.362,78.328,78.362,11200000.0
2007-09-10 10:44:00,78.345,78.352,78.345,78.352,12800000.0
2007-09-10 10:45:00,78.345,78.363,78.344,78.363,12800000.0
2007-09-10 10:46:00,78.351,78.355,78.35,78.352,12800000.0
2007-09-10 10:47:00,78.36,78.41,78.36,78.41,12800000.0
2007-09-10 10:48:00,78.421,78.422,78.414,78.414,12800000.0
2007-09-10 10:49:00,78.412,78.438,78.412,78.438,11200000.0
2007-09-10 10:50:00,78.44,78.446,78.429,78.434,16000000.0
2007-09-10 10:51:00,78.43,78.437,78.428,78.435,17600000.0
2007-09-10 10:52:00,78.428,78.436,78.422,78.436,11200000.0
2007-09-10 10:53:00,78.421,78.458,78.421,78.451,11200000.0
2007-09-10 10:54:00,78.497,78.529,78.494,78.529,17600000.0
2007-09-10 10:55:00,78.528,78.531,78.512,78.517,11200000.0
2007-09-10 10:56:00,78.518,78.523,78.51,78.51,17600000.0
2007-09-10 10:57:00,78.515,78.525,78.514,78.516,16000000.0
2007-09-10 10:58:00,78.499,78.5,78.4,78.487,12800000.0
2007-09-10 10:59:00,78.488,78.488,78.468,78.468,11200000.0
2007-09-10 11:00:00,78.467,78.467,78.44,78.451,12800000.0
2007-09-10 11:01:00,78.449,78.457,78.449,78.454,12800000.0
2007-09-10 11:02:00,78.443,78.452,78.443,78.444,16000000.0
2007-09-10 11:03:00,78.469,78.469,78.457,78.465,12800000.0
2007-09-10 11:04:00,78.476,78.476,78.453,78.453,14400000.0
2007-09-10 11:05:00,78.458,78.473,78.451,78.473,17600000.0
2007-09-10 11:06:00,78.488,78.498,78.485,78.496,17600000.0
2007-09-10 11:07:00,78.478,78.478,78.456,78.464,17600000.0
2007-09-10 11:08:00,78.393,78.46,78.393,78.46,11200000.0
2007-09-10 11:09:00,78.473,78.495,78.473,78.495,17600000.0
2007-09-10 11:10:00,78.517,78.539,78.517,78.535,12800000.0
2007-09-10 11:11:00,78.528,78.554,78.515,78.554,11200000.0
2007-09-10 11:12:00,78.554,78.567,78.548,78.548,17600000.0
2007-09-10 11:13:00,78.587,78.658,78.587,78.658,13800000.0
2007-09-10 11:14:00,78.687,78.695,78.685,78.685,11200000.0
2007-09-10 11:15:00,78.692,78.697,78.658,78.663,11200000.0
2007-09-10 11:16:00,78.668,78.67,78.665,78.665,12800000.0
2007-09-10 11:17:00,78.658,78.712,78.657,78.712,11200000.0
2007-09-10 11:18:00,78.742,78.751,78.724,78.724,12200000.0
2007-09-10 11:19:00,78.716,78.734,78.715,78.734,17600000.0
2007-09-10 11:20:00,78.747,78.753,78.743,78.748,12800000.0
2007-09-10 11:21:00,78.744,78.75,78.742,78.744,14400000.0
2007-09-10 11:22:00,78.74,78.741,78.729,78.737,13200000.0
2007-09-10 11:23:00,78.741,78.741,78.723,78.723,11200000.0
2007-09-10 11:24:00,78.732,78.75,78.732,78.748,12800000.0
2007-09-10 11:25:00,78.754,78.757,78.726,78.737,17600000.0
2007-09-10 11:26:00,78.717,78.752,78.717,78.75,14400000.0
2007-09-10 11:27:00,78.747,78.748,78.73,78.747,11200000.0
2007-09-10 11:28:00,78.754,78.774,78.754,78.774,14400000.0
2007-09-10 11:29:00,78.768,78.768,78.763,78.763,14400000.0
2007-09-10 11:30:00,78.748,78.758,78.736,78.736,14400000.0
2007-09-10 11:31:00,78.758,78.766,78.75,78.754,11200000.0
2007-09-10 11:32:00,78.772,78.78,78.746,78.746,17600000.0
2007-09-10 11:33:00,78.735,78.743,78.728,78.728,12800000.0
2007-09-10 11:34:00,78.718,78.718,78.698,78.698,12800000.0
2007-09-10 11:35:00,78.703,78.727,78.703,78.727,11200000.0
2007-09-10 11:36:00,78.73,78.769,78.73,78.769,12800000.0
2007-09-10 11:37:00,78.776,78.776,78.751,78.751,11200000.0
2007-09-10 11:38:00,78.757,78.781,78.757,78.771,11600000.0
2007-09-10 11:39:00,78.786,78.786,78.759,78.779,11200000.0
2007-09-10 11:40:00,78.792,78.814,78.792,78.809,11200000.0
2007-09-10 11:41:00,78.79,78.804,78.788,78.796,16000000.0
2007-09-10 11:42:00,78.804,78.81,78.791,78.802,17600000.0
2007-09-10 11:43:00,78.806,78.806,78.791,78.801,11200000.0
2007-09-10 11:44:00,78.789,78.792,78.771,78.771,11200000.0
2007-09-10 11:45:00,78.774,78.774,78.737,78.737,14400000.0
2007-09-10 11:46:00,78.752,78.761,78.745,78.752,11200000.0
2007-09-10 11:47:00,78.738,78.764,78.738,78.764,17600000.0
2007-09-10 11:48:00,78.753,78.753,78.727,78.731,11200000.0
2007-09-10 11:49:00,78.718,78.733,78.718,78.73,12200000.0
2007-09-10 11:50:00,78.726,78.736,78.725,78.725,12800000.0
2007-09-10 11:51:00,78.72,78.72,78.691,78.691,11200000.0
2007-09-10 11:52:00,78.705,78.71,78.698,78.702,11200000.0
2007-09-10 11:53:00,78.693,78.693,78.679,78.684,16000000.0
2007-09-10 11:54:00,78.686,78.686,78.662,78.671,14400000.0
2007-09-10 11:55:00,78.656,78.667,78.604,78.667,11200000.0
2007-09-10 11:56:00,78.664,78.683,78.663,78.683,12800000.0
2007-09-10 11:57:00,78.669,78.676,78.655,78.676,17600000.0
2007-09-10 11:58:00,78.665,78.672,78.664,78.664,11200000.0
2007-09-10 11:59:00,78.678,78.725,78.678,78.725,11200000.0
2007-09-10 12:00:00,78.717,78.717,78.71,78.716,11200000.0
2007-09-10 12:01:00,78.723,78.732,78.723,78.723,11200000.0
2007-09-10 12:02:00,78.735,78.737,78.723,78.733,14400000.0
2007-09-10 12:03:00,78.72,78.72,78.683,78.695,11200000.0
2007-09-10 12:04:00,78.727,78.727,78.711,78.722,17600000.0
2007-09-10 12:05:00,78.727,78.736,78.724,78.735,17600000.0
2007-09-10 12:06:00,78.735,78.735,78.725,78.729,12800000.0
2007-09-10 12:07:00,78.734,78.737,78.728,78.73,11200000.0
2007-09-10 12:08:00,78.735,78.737,78.725,78.728,11200000.0
2007-09-10 12:09:00,78.727,78.731,78.724,78.724,14800000.0
2007-09-10 12:10:00,78.719,78.729,78.712,78.717,11200000.0
2007-09-10 12:11:00,78.736,78.75,78.736,78.748,12800000.0
2007-09-10 12:12:00,78.74,78.74,78.728,78.729,11200000.0
2007-09-10 12:13:00,78.719,78.733,78.713,78.733,11200000.0
2007-09-10 12:14:00,78.738,78.738,78.713,78.719,12800000.0
2007-09-10 12:15:00,78.72,78.722,78.713,78.713,12800000.0
2007-09-10 12:16:00,78.695,78.715,78.695,78.701,12800000.0
2007-09-10 12:17:00,78.696,78.707,78.641,78.685,17600000.0
2007-09-10 12:18:00,78.673,78.684,78.673,78.674,16000000.0
2007-09-10 12:19:00,78.661,78.661,78.627,78.636,12800000.0
2007-09-10 12:20:00,78.622,78.63,78.613,78.619,14400000.0
2007-09-10 12:21:00,78.635,78.635,78.614,78.618,16400000.0
2007-09-10 12:22:00,78.61,78.625,78.61,78.624,16000000.0
2007-09-10 12:23:00,78.63,78.639,78.628,78.639,14400000.0
2007-09-10 12:24:00,78.633,78.633,78.617,78.617,12800000.0
2007-09-10 12:25:00,78.621,78.621,78.616,78.618,11200000.0
2007-09-10 12:26:00,78.616,78.62,78.607,78.62,11200000.0
2007-09-10 12:27:00,78.618,78.618,78.603,78.611,11600000.0
2007-09-10 12:28:00,78.595,78.6,78.589,78.591,12800000.0
2007-09-10 12:29:00,78.578,78.586,78.574,78.579,17600000.0
2007-09-10 12:30:00,78.572,78.574,78.553,78.553,17600000.0
2007-09-10 12:31:00,78.533,78.552,78.533,78.552,12800000.0
2007-09-10 12:32:00,78.568,78.58,78.568,78.58,12800000.0
2007-09-10 12:33:00,78.595,78.6,78.59,78.6,14400000.0
2007-09-10 12:34:00,78.596,78.598,78.581,78.584,12200000.0
2007-09-10 12:35:00,78.595,78.601,78.589,78.592,11200000.0
2007-09-10 12:36:00,78.588,78.598,78.587,78.598,11200000.0
2007-09-10 12:37:00,78.594,78.601,78.592,78.6,11200000.0
2007-09-10 12:38:00,78.592,78.611,78.514,78.602,17600000.0
2007-09-10 12:39:00,78.595,78.6,78.59,78.593,16000000.0
2007-09-10 12:40:00,78.587,78.595,78.573,78.589,16000000.0
2007-09-10 12:41:00,78.6,78.66,78.6,78.66,12800000.0
2007-09-10 12:42:00,78.65,78.65,78.625,78.625,14400000.0
2007-09-10 12:43:00,78.618,78.618,78.597,78.6,12800000.0
2007-09-10 12:44:00,78.588,78.603,78.586,78.603,17600000.0
2007-09-10 12:45:00,78.616,78.617,78.604,78.616,16000000.0
2007-09-10 12:46:00,78.62,78.636,78.618,78.636,12200000.0
2007-09-10 12:47:00,78.637,78.65,78.629,78.633,12800000.0
2007-09-10 12:48:00,78.609,78.644,78.609,78.644,11200000.0
2007-09-10 12:49:00,78.653,78.67,78.631,78.635,16000000.0
2007-09-10 12:50:00,78.634,78.657,78.634,78.657,14400000.0
2007-09-10 12:51:00,78.666,78.667,78.651,78.651,11200000.0
2007-09-10 12:52:00,78.669,78.687,78.669,78.677,11200000.0
2007-09-10 12:53:00,78.675,78.679,78.661,78.661,11200000.0
2007-09-10 12:54:00,78.677,78.696,78.674,78.694,12800000.0
2007-09-10 12:55:00,78.712,78.717,78.708,78.708,15400000.0
2007-09-10 12:56:00,78.707,78.707,78.7,78.7,11000000.0
2007-09-10 12:57:00,78.701,78.742,78.701,78.741,11200000.0
2007-09-10 12:58:00,78.736,78.771,78.736,78.771,17600000.0
2007-09-10 12:59:00,78.782,78.815,78.782,78.811,16000000.0
2007-09-10 13:00:00,78.835,78.835,78.811,78.811,12800000.0
2007-09-10 13:01:00,78.818,78.818,78.807,78.816,14400000.0
2007-09-10 13:02:00,78.807,78.811,78.785,78.785,12800000.0
2007-09-10 13:03:00,78.776,78.79,78.776,78.79,15400000.0
2007-09-10 13:04:00,78.795,78.799,78.794,78.794,11200000.0
2007-09-10 13:05:00,78.791,78.819,78.791,78.819,12800000.0
2007-09-10 13:06:00,78.825,78.825,78.813,78.816,11200000.0
2007-09-10 13:07:00,78.812,78.812,78.786,78.786,14400000.0
2007-09-10 13:08:00,78.791,78.859,78.791,78.859,17000000.0
2007-09-10 13:09:00,78.883,78.883,78.856,78.862,12800000.0
2007-09-10 13:10:00,78.847,78.847,78.817,78.817,16000000.0
2007-09-10 13:11:00,78.817,78.827,78.809,78.809,11200000.0
2007-09-10 13:12:00,78.816,78.82,78.815,78.819,12800000.0
2007-09-10 13:13:00,78.813,78.825,78.801,78.801,17600000.0
2007-09-10 13:14:00,78.795,78.795,78.763,78.763,12800000.0
2007-09-10 13:15:00,78.774,78.774,78.758,78.758,12800000.0
2007-09-10 13:16:00,78.736,78.761,78.736,78.761,17600000.0
2007-09-10 13:17:00,78.74,78.761,78.732,78.732,12800000.0
2007-09-10 13:18:00,78.738,78.738,78.715,78.735,11200000.0
2007-09-10 13:19:00,78.723,78.723,78.708,78.708,16000000.0
2007-09-10 13:20:00,78.687,78.687,78.66,78.668,17600000.0
2007-09-10 13:21:00,78.664,78.664,78.641,78.66,11200000.0
2007-09-10 13:22:00,78.655,78.671,78.65,78.663,12800000.0
2007-09-10 13:23:00,78.691,78.719,78.691,78.713,12800000.0
2007-09-10 13:24:00,78.722,78.725,78.695,78.695,11200000.0
2007-09-10 13:25:00,78.678,78.678,78.648,78.648,17600000.0
2007-09-10 13:26:00,78.65,78.652,78.636,78.652,17600000.0
2007-09-10 13:27:00,78.643,78.643,78.631,78.641,12800000.0
2007-09-10 13:28:00,78.656,78.656,78.56,78.649,16000000.0
2007-09-10 13:29:00,78.637,78.654,78.561,78.654,11200000.0
2007-09-10 13:30:00,78.658,78.659,78.651,78.654,12800000.0
2007-09-10 13:31:00,78.629,78.65,78.629,78.65,11200000.0
2007-09-10 13:32:00,78.646,78.646,78.618,78.618,11200000.0
2007-09-10 13:33:00,78.626,78.631,78.626,78.629,19200000.0
2007-09-10 13:34:00,78.626,78.647,78.626,78.647,12800000.0
2007-09-10 13:35:00,78.649,78.67,78.649,78.667,36800000.0
2007-09-10 13:36:00,78.671,78.682,78.666,78.682,17600000.0
2007-09-10 13:37:00,78.695,78.72,78.695,78.711,14800000.0
2007-09-10 13:38:00,78.693,78.693,78.676,78.68,34000000.0
2007-09-10 13:39:00,78.692,78.692,78.672,78.684,14400000.0
2007-09-10 13:40:00,78.685,78.685,78.678,78.681,40000000.0
2007-09-10 13:41:00,78.689,78.689,78.676,78.68,16000000.0
2007-09-10 13:42:00,78.669,78.674,78.659,78.659,11200000.0
2007-09-10 13:43:00,78.646,78.646,78.634,78.638,27200000.0
2007-09-10 13:44:00,78.64,78.649,78.64,78.645,33600000.0
2007-09-10 13:45:00,78.646,78.664,78.643,78.656,20800000.0
2007-09-10 13:46:00,78.646,78.646,78.621,78.621,24000000.0
2007-09-10 13:47:00,78.633,78.64,78.623,78.638,12800000.0
2007-09-10 13:48:00,78.63,78.635,78.624,78.629,12800000.0
2007-09-10 13:49:00,78.63,78.633,78.626,78.633,17600000.0
2007-09-10 13:50:00,78.631,78.631,78.612,78.619,11200000.0
2007-09-10 13:51:00,78.618,78.628,78.615,78.628,24000000.0
2007-09-10 13:52:00,78.634,78.634,78.613,78.613,12800000.0
2007-09-10 13:53:00,78.594,78.618,78.594,78.618,17600000.0
2007-09-10 13:54:00,78.628,78.632,78.627,78.63,25600000.0
2007-09-10 13:55:00,78.615,78.627,78.615,78.627,14400000.0
2007-09-10 13:56:00,78.632,78.639,78.632,78.635,14400000.0
2007-09-10 13:57:00,78.634,78.634,78.617,78.626,28800000.0
2007-09-10 13:58:00,78.632,78.632,78.624,78.624,14400000.0
2007-09-10 13:59:00,78.623,78.633,78.62,78.633,32000000.0
2007-09-10 14:00:00,78.624,78.629,78.622,78.622,48000000.0
2007-09-10 14:01:00,78.61,78.613,78.598,78.598,32000000.0
2007-09-10 14:02:00,78.608,78.613,78.606,78.613,14400000.0
2007-09-10 14:03:00,78.598,78.598,78.585,78.585,14400000.0
2007-09-10 14:04:00,78.593,78.601,78.593,78.595,11200000.0
2007-09-10 14:05:00,78.597,78.605,78.591,78.605,24000000.0
2007-09-10 14:06:00,78.608,78.629,78.608,78.626,36800000.0
2007-09-10 14:07:00,78.622,78.627,78.616,78.627,40000000.0
2007-09-10 14:08:00,78.627,78.634,78.625,78.634,16000000.0
2007-09-10 14:09:00,78.634,78.664,78.634,78.664,33600000.0
2007-09-10 14:10:00,78.689,78.702,78.689,78.702,34000000.0
2007-09-10 14:11:00,78.693,78.695,78.685,78.69,14400000.0
2007-09-10 14:12:00,78.682,78.689,78.671,78.671,27200000.0
2007-09-10 14:13:00,78.675,78.682,78.669,78.682,14400000.0
2007-09-10 14:14:00,78.693,78.693,78.686,78.686,12800000.0
2007-09-10 14:15:00,78.697,78.72,78.697,78.707,28200000.0
2007-09-10 14:16:00,78.724,78.734,78.724,78.733,25600000.0
2007-09-10 14:17:00,78.717,78.732,78.715,78.731,12800000.0
2007-09-10 14:18:00,78.736,78.747,78.736,78.741,16000000.0
2007-09-10 14:19:00,78.725,78.725,78.71,78.712,12800000.0
2007-09-10 14:20:00,78.724,78.74,78.719,78.74,26000000.0
2007-09-10 14:21:00,78.747,78.754,78.745,78.753,28800000.0
2007-09-10 14:22:00,78.739,78.739,78.706,78.723,24000000.0
2007-09-10 14:23:00,78.734,78.741,78.724,78.741,48000000.0
2007-09-10 14:24:00,78.749,78.762,78.746,78.762,12800000.0
2007-09-10 14:25:00,78.743,78.743,78.725,78.729,12800000.0
2007-09-10 14:26:00,78.724,78.734,78.723,78.729,12800000.0
2007-09-10 14:27:00,78.739,78.747,78.738,78.747,17600000.0
2007-09-10 14:28:00,78.745,78.747,78.733,78.738,10600000.0
2007-09-10 14:29:00,78.753,78.758,78.751,78.755,37200000.0
2007-09-10 14:30:00,78.754,78.76,78.737,78.749,22400000.0
2007-09-10 14:31:00,78.76,78.775,78.76,78.764,20800000.0
2007-09-10 14:32:00,78.75,78.75,78.74,78.75,40000000.0
2007-09-10 14:33:00,78.767,78.768,78.751,78.751,24000000.0
2007-09-10 14:34:00,78.757,78.766,78.757,78.766,33600000.0
2007-09-10 14:35:00,78.763,78.78,78.763,78.763,14400000.0
2007-09-10 14:36:00,78.767,78.777,78.749,78.777,12200000.0
2007-09-10 14:37:00,78.772,78.779,78.769,78.777,11200000.0
2007-09-10 14:38:00,78.777,78.778,78.767,78.774,56400000.0
2007-09-10 14:39:00,78.771,78.771,78.732,78.743,12800000.0
2007-09-10 14:40:00,78.75,78.795,78.75,78.795,14400000.0
2007-09-10 14:41:00,78.804,78.829,78.804,78.829,56000000.0
2007-09-10 14:42:00,78.835,78.839,78.821,78.837,12800000.0
2007-09-10 14:43:00,78.842,78.86,78.836,78.86,25600000.0
2007-09-10 14:44:00,78.902,78.902,78.88,78.881,11200000.0
2007-09-10 14:45:00,78.878,78.878,78.868,78.878,11200000.0
2007-09-10 14:46:00,78.903,78.907,78.884,78.884,11200000.0
2007-09-10 14:47:00,78.879,78.88,78.869,78.87,16000000.0
2007-09-10 14:48:00,78.871,78.871,78.866,78.867,19200000.0
2007-09-10 14:49:00,78.873,78.877,78.867,78.877,32400000.0
2007-09-10 14:50:00,78.892,78.905,78.892,78.897,28800000.0
2007-09-10 14:51:00,78.886,78.889,78.873,78.889,32000000.0
2007-09-10 14:52:00,78.883,78.899,78.881,78.881,12800000.0
2007-09-10 14:53:00,78.882,78.888,78.88,78.887,17600000.0
2007-09-10 14:54:00,78.886,78.886,78.877,78.886,12800000.0
2007-09-10 14:55:00,78.89,78.895,78.883,78.895,16000000.0
2007-09-10 14:56:00,78.893,78.924,78.893,78.916,12800000.0
2007-09-10 14:57:00,78.941,79.044,78.941,79.044,12800000.0
2007-09-10 14:58:00,79.077,79.077,79.06,79.076,17600000.0
2007-09-10 14:59:00,79.07,79.142,79.07,79.142,16000000.0
2007-09-10 15:00:00,79.15,79.18,79.15,79.18,14400000.0
2007-09-10 15:01:00,79.188,79.229,79.188,79.228,12800000.0
2007-09-10 15:02:00,79.249,79.29,79.249,79.285,27200000.0
2007-09-10 15:03:00,79.287,79.304,79.28,79.304,12800000.0
2007-09-10 15:04:00,79.33,79.341,79.29,79.29,24000000.0
2007-09-10 15:05:00,79.261,79.261,79.236,79.239,11200000.0
2007-09-10 15:06:00,79.219,79.219,79.205,79.206,11200000.0
2007-09-10 15:07:00,79.234,79.236,79.22,79.235,25600000.0
2007-09-10 15:08:00,79.235,79.235,79.226,79.228,22800000.0
2007-09-10 15:09:00,79.214,79.223,79.214,79.216,16000000.0
2007-09-10 15:10:00,79.229,79.231,79.219,79.221,40000000.0
2007-09-10 15:11:00,79.213,79.213,79.205,79.213,32000000.0
2007-09-10 15:12:00,79.209,79.209,79.19,79.195,8000000.0
2007-09-10 15:13:00,79.176,79.176,79.132,79.132,44800000.0
2007-09-10 15:14:00,79.131,79.131,79.12,79.12,35200000.0
2007-09-10 15:15:00,79.122,79.122,79.099,79.099,22400000.0
2007-09-10 15:16:00,79.1,79.113,79.1,79.111,36800000.0
2007-09-10 15:17:00,79.114,79.117,79.109,79.111,22400000.0
2007-09-10 15:18:00,79.116,79.121,79.114,79.116,22400000.0
2007-09-10 15:19:00,79.108,79.108,79.08,79.08,16000000.0
2007-09-10 15:20:00,79.105,79.136,79.105,79.133,24000000.0
2007-09-10 15:21:00,79.137,79.148,79.136,79.148,14400000.0
2007-09-10 15:22:00,79.12,79.131,79.106,79.106,14400000.0
2007-09-10 15:23:00,79.098,79.106,79.098,79.103,48000000.0
2007-09-10 15:24:00,79.109,79.111,79.087,79.087,25600000.0
2007-09-10 15:25:00,79.093,79.105,79.09,79.103,27200000.0
2007-09-10 15:26:00,79.112,79.16,79.112,79.16,40400000.0
2007-09-10 15:27:00,79.178,79.186,79.178,79.185,28800000.0
2007-09-10 15:28:00,79.202,79.229,79.202,79.211,70800000.0
2007-09-10 15:29:00,79.2,79.2,79.075,79.157,46400000.0
2007-09-10 15:30:00,79.076,79.202,79.065,79.065,115400000.0
2007-09-10 15:31:00,79.138,79.151,79.138,79.149,60800000.0
2007-09-10 15:32:00,79.155,79.183,79.155,79.183,30400000.0
2007-09-10 15:33:00,79.187,79.224,79.187,79.224,29800000.0
2007-09-10 15:34:00,79.237,79.25,79.237,79.241,22800000.0
2007-09-10 15:35:00,79.232,79.235,79.226,79.226,33000000.0
2007-09-10 15:36:00,79.229,79.243,79.221,79.233,31400000.0
2007-09-10 15:37:00,79.24,79.251,79.211,79.211,30400000.0
2007-09-10 15:38:00,79.188,79.188,79.17,79.172,59200000.0
2007-09-10 15:39:00,79.179,79.181,79.164,79.181,36800000.0
2007-09-10 15:40:00,79.182,79.213,79.179,79.181,35200000.0
2007-09-10 15:41:00,79.179,79.181,79.17,79.177,25600000.0
2007-09-10 15:42:00,79.189,79.194,79.186,79.194,43600000.0
2007-09-10 15:43:00,79.184,79.184,79.09,79.09,27000000.0
2007-09-10 15:44:00,79.073,79.079,79.07,79.079,27600000.0
2007-09-10 15:45:00,79.081,79.081,79.058,79.067,16000000.0
2007-09-10 15:46:00,79.072,79.072,79.05,79.05,14400000.0
2007-09-10 15:47:00,79.039,79.039,79.015,79.026,30400000.0
2007-09-10 15:48:00,79.048,79.053,79.044,79.044,26600000.0
2007-09-10 15:49:00,79.02,79.035,79.02,79.035,11200000.0
2007-09-10 15:50:00,79.063,79.063,79.051,79.053,11200000.0
2007-09-10 15:51:00,79.045,79.045,79.003,79.003,43200000.0
2007-09-10 15:52:00,78.981,78.981,78.944,78.944,20800000.0
2007-09-10 15:53:00,78.937,78.937,78.919,78.919,24000000.0
2007-09-10 15:54:00,78.892,78.892,78.869,78.883,28800000.0
2007-09-10 15:55:00,78.877,78.906,78.877,78.904,24000000.0
2007-09-10 15:56:00,78.914,78.935,78.914,78.923,51200000.0
2007-09-10 15:57:00,78.897,78.907,78.894,78.904,12800000.0
2007-09-10 15:58:00,78.893,78.899,78.887,78.887,19200000.0
2007-09-10 15:59:00,78.885,78.888,78.88,78.881,36800000.0
2007-09-10 16:00:00,78.857,78.857,78.825,78.825,51200000.0
2007-09-10 16:01:00,78.822,78.822,78.753,78.753,41600000.0
2007-09-10 16:02:00,78.736,78.736,78.702,78.702,22400000.0
2007-09-10 16:03:00,78.675,78.675,78.651,78.651,64000000.0
2007-09-10 16:04:00,78.656,78.693,78.656,78.693,44800000.0
2007-09-10 16:05:00,78.692,78.692,78.664,78.669,48000000.0
2007-09-10 16:06:00,78.687,78.713,78.687,78.712,35200000.0
2007-09-10 16:07:00,78.719,78.722,78.706,78.722,32000000.0
2007-09-10 16:08:00,78.746,78.774,78.744,78.75,44800000.0
2007-09-10 16:09:00,78.735,78.735,78.708,78.709,44800000.0
2007-09-10 16:10:00,78.692,78.692,78.673,78.675,42000000.0
2007-09-10 16:11:00,78.644,78.644,78.62,78.62,14400000.0
2007-09-10 16:12:00,78.616,78.624,78.608,78.608,56000000.0
2007-09-10 16:13:00,78.61,78.61,78.598,78.6,11200000.0
2007-09-10 16:14:00,78.575,78.575,78.563,78.569,49000000.0
2007-09-10 16:15:00,78.584,78.584,78.568,78.57,58000000.0
2007-09-10 16:16:00,78.561,78.584,78.561,78.584,17600000.0
2007-09-10 16:17:00,78.594,78.603,78.593,78.603,38800000.0
2007-09-10 16:18:00,78.613,78.618,78.607,78.608,38400000.0
2007-09-10 16:19:00,78.614,78.648,78.614,78.647,22400000.0
2007-09-10 16:20:00,78.641,78.677,78.635,78.677,11600000.0
2007-09-10 16:21:00,78.722,78.756,78.72,78.756,27200000.0
2007-09-10 16:22:00,78.768,78.774,78.766,78.774,41000000.0
2007-09-10 16:23:00,78.772,78.791,78.769,78.769,43200000.0
2007-09-10 16:24:00,78.765,78.765,78.745,78.747,17600000.0
2007-09-10 16:25:00,78.763,78.768,78.75,78.752,33600000.0
2007-09-10 16:26:00,78.731,78.731,78.72,78.726,17600000.0
2007-09-10 16:27:00,78.732,78.741,78.72,78.72,35200000.0
2007-09-10 16:28:00,78.714,78.723,78.702,78.704,27200000.0
2007-09-10 16:29:00,78.68,78.68,78.663,78.663,11200000.0
2007-09-10 16:30:00,78.666,78.666,78.628,78.628,43200000.0
2007-09-10 16:31:00,78.612,78.612,78.583,78.607,41600000.0
2007-09-10 16:32:00,78.611,78.654,78.611,78.654,12800000.0
2007-09-10 16:33:00,78.65,78.67,78.65,78.658,27200000.0
2007-09-10 16:34:00,78.646,78.647,78.629,78.637,35200000.0
2007-09-10 16:35:00,78.656,78.672,78.654,78.665,52200000.0
2007-09-10 16:36:00,78.646,78.646,78.592,78.592,51200000.0
2007-09-10 16:37:00,78.583,78.583,78.53,78.53,41600000.0
2007-09-10 16:38:00,78.536,78.571,78.536,78.571,40000000.0
2007-09-10 16:39:00,78.59,78.621,78.59,78.593,35200000.0
2007-09-10 16:40:00,78.563,78.57,78.555,78.559,56000000.0
2007-09-10 16:41:00,78.569,78.582,78.563,78.579,73600000.0
2007-09-10 16:42:00,78.567,78.567,78.492,78.492,54800000.0
2007-09-10 16:43:00,78.457,78.457,78.426,78.426,17600000.0
2007-09-10 16:44:00,78.448,78.458,78.448,78.457,11200000.0
2007-09-10 16:45:00,78.444,78.485,78.444,78.454,58000000.0
2007-09-10 16:46:00,78.426,78.426,78.335,78.335,12800000.0
2007-09-10 16:47:00,78.319,78.334,78.312,78.334,70200000.0
2007-09-10 16:48:00,78.352,78.376,78.352,78.375,52800000.0
2007-09-10 16:49:00,78.359,78.36,78.345,78.36,36800000.0
2007-09-10 16:50:00,78.362,78.367,78.354,78.362,76000000.0
2007-09-10 16:51:00,78.387,78.43,78.387,78.43,32000000.0
2007-09-10 16:52:00,78.46,78.482,78.451,78.482,46800000.0
2007-09-10 16:53:00,78.492,78.492,78.394,78.394,29800000.0
2007-09-10 16:54:00,78.365,78.366,78.339,78.343,11200000.0
2007-09-10 16:55:00,78.33,78.333,78.317,78.318,27200000.0
2007-09-10 16:56:00,78.31,78.31,78.293,78.303,37200000.0
2007-09-10 16:57:00,78.308,78.308,78.222,78.222,19200000.0
2007-09-10 16:58:00,78.235,78.254,78.228,78.228,12800000.0
2007-09-10 16:59:00,78.226,78.242,78.226,78.242,51200000.0
2007-09-10 17:00:00,78.282,78.31,78.282,78.31,49600000.0
2007-09-10 17:01:00,78.319,78.343,78.315,78.343,40000000.0
2007-09-10 17:02:00,78.368,78.368,78.355,78.368,33000000.0
2007-09-10 17:03:00,78.384,78.426,78.384,78.426,44200000.0
2007-09-10 17:04:00,78.452,78.456,78.432,78.456,41000000.0
2007-09-10 17:05:00,78.507,78.597,78.507,78.597,54200000.0
2007-09-10 17:06:00,78.614,78.638,78.614,78.614,59200000.0
2007-09-10 17:07:00,78.615,78.618,78.593,78.593,34600000.0
2007-09-10 17:08:00,78.588,78.592,78.544,78.544,68800000.0
2007-09-10 17:09:00,78.533,78.542,78.509,78.509,59200000.0
2007-09-10 17:10:00,78.51,78.514,78.495,78.514,25600000.0
2007-09-10 17:11:00,78.498,78.498,78.472,78.472,38400000.0
2007-09-10 17:12:00,78.45,78.45,78.427,78.445,25600000.0
2007-09-10 17:13:00,78.446,78.45,78.439,78.439,28800000.0
2007-09-10 17:14:00,78.416,78.416,78.386,78.387,22400000.0
2007-09-10 17:15:00,78.386,78.393,78.385,78.391,19200000.0
2007-09-10 17:16:00,78.374,78.374,78.358,78.368,17600000.0
2007-09-10 17:17:00,78.371,78.383,78.354,78.372,37800000.0
2007-09-10 17:18:00,78.38,78.393,78.373,78.374,57400000.0
2007-09-10 17:19:00,78.365,78.365,78.347,78.364,24000000.0
2007-09-10 17:20:00,78.365,78.381,78.365,78.381,16000000.0
2007-09-10 17:21:00,78.377,78.383,78.373,78.383,28800000.0
2007-09-10 17:22:00,78.374,78.385,78.374,78.382,19600000.0
2007-09-10 17:23:00,78.392,78.405,78.392,78.403,11200000.0
2007-09-10 17:24:00,78.425,78.481,78.425,78.481,12800000.0
2007-09-10 17:25:00,78.473,78.494,78.473,78.494,17600000.0
2007-09-10 17:26:00,78.497,78.497,78.486,78.491,35200000.0
2007-09-10 17:27:00,78.486,78.496,78.484,78.496,46200000.0
2007-09-10 17:28:00,78.503,78.514,78.503,78.506,32000000.0
2007-09-10 17:29:00,78.511,78.511,78.499,78.499,27200000.0
2007-09-10 17:30:00,78.479,78.482,78.468,78.47,17600000.0
2007-09-10 17:31:00,78.458,78.464,78.45,78.452,88000000.0
2007-09-10 17:32:00,78.444,78.451,78.436,78.451,52800000.0
2007-09-10 17:33:00,78.462,78.476,78.456,78.456,36200000.0
2007-09-10 17:34:00,78.448,78.452,78.44,78.447,64000000.0
2007-09-10 17:35:00,78.423,78.447,78.398,78.431,42600000.0
2007-09-10 17:36:00,78.42,78.422,78.398,78.422,33600000.0
2007-09-10 17:37:00,78.439,78.453,78.435,78.436,16000000.0
2007-09-10 17:38:00,78.437,78.463,78.437,78.458,35200000.0
2007-09-10 17:39:00,78.49,78.492,78.474,78.474,16000000.0
2007-09-10 17:40:00,78.487,78.518,78.485,78.518,76400000.0
2007-09-10 17:41:00,78.537,78.537,78.529,78.531,12800000.0
2007-09-10 17:42:00,78.534,78.534,78.516,78.516,12800000.0
2007-09-10 17:43:00,78.521,78.525,78.505,78.525,18000000.0
2007-09-10 17:44:00,78.535,78.552,78.535,78.551,30400000.0
2007-09-10 17:45:00,78.547,78.563,78.545,78.545,30400000.0
2007-09-10 17:46:00,78.553,78.585,78.553,78.561,42000000.0
2007-09-10 17:47:00,78.541,78.559,78.541,78.559,57000000.0
2007-09-10 17:48:00,78.556,78.556,78.541,78.55,57600000.0
2007-09-10 17:49:00,78.56,78.579,78.56,78.571,46400000.0
2007-09-10 17:50:00,78.58,78.588,78.58,78.587,12800000.0
2007-09-10 17:51:00,78.583,78.592,78.583,78.588,49600000.0
2007-09-10 17:52:00,78.581,78.605,78.579,78.605,43200000.0
2007-09-10 17:53:00,78.596,78.618,78.596,78.613,33600000.0
2007-09-10 17:54:00,78.621,78.634,78.617,78.618,38400000.0
2007-09-10 17:55:00,78.635,78.654,78.635,78.654,39400000.0
2007-09-10 17:56:00,78.672,78.672,78.65,78.656,44800000.0
2007-09-10 17:57:00,78.671,78.679,78.645,78.645,36800000.0
2007-09-10 17:58:00,78.608,78.618,78.608,78.613,17600000.0
2007-09-10 17:59:00,78.617,78.639,78.617,78.639,62400000.0
2007-09-10 18:00:00,78.646,78.661,78.646,78.661,51000000.0
2007-09-10 18:01:00,78.662,78.662,78.638,78.646,32000000.0
2007-09-10 18:02:00,78.635,78.635,78.619,78.627,24000000.0
2007-09-10 18:03:00,78.609,78.619,78.607,78.619,36200000.0
2007-09-10 18:04:00,78.618,78.619,78.613,78.618,33600000.0
2007-09-10 18:05:00,78.619,78.63,78.612,78.612,12800000.0
2007-09-10 18:06:00,78.599,78.624,78.599,78.624,30400000.0
2007-09-10 18:07:00,78.617,78.654,78.613,78.654,11200000.0
2007-09-10 18:08:00,78.615,78.647,78.615,78.626,84800000.0
2007-09-10 18:09:00,78.652,78.652,78.625,78.639,33600000.0
2007-09-10 18:10:00,78.636,78.636,78.619,78.631,16000000.0
2007-09-10 18:11:00,78.629,78.635,78.622,78.635,12800000.0
2007-09-10 18:12:00,78.637,78.648,78.637,78.637,12800000.0
2007-09-10 18:13:00,78.628,78.628,78.599,78.599,27200000.0
2007-09-10 18:14:00,78.592,78.602,78.591,78.591,19200000.0
2007-09-10 18:15:00,78.578,78.578,78.554,78.554,30400000.0
2007-09-10 18:16:00,78.509,78.519,78.486,78.519,56000000.0
2007-09-10 18:17:00,78.506,78.506,78.484,78.484,43600000.0
2007-09-10 18:18:00,78.484,78.484,78.474,78.476,30400000.0
2007-09-10 18:19:00,78.464,78.473,78.46,78.47,46400000.0
2007-09-10 18:20:00,78.473,78.493,78.473,78.483,43200000.0
2007-09-10 18:21:00,78.491,78.508,78.49,78.504,12800000.0
2007-09-10 18:22:00,78.526,78.549,78.526,78.548,33600000.0
2007-09-10 18:23:00,78.568,78.601,78.568,78.601,46400000.0
2007-09-10 18:24:00,78.642,78.679,78.642,78.675,52800000.0
2007-09-10 18:25:00,78.659,78.662,78.644,78.647,33600000.0
2007-09-10 18:26:00,78.638,78.65,78.638,78.64,30400000.0
2007-09-10 18:27:00,78.646,78.661,78.646,78.661,33600000.0
2007-09-10 18:28:00,78.655,78.658,78.65,78.651,12800000.0
2007-09-10 18:29:00,78.654,78.654,78.642,78.642,25600000.0
2007-09-10 18:30:00,78.639,78.652,78.63,78.652,36800000.0
2007-09-10 18:31:00,78.648,78.648,78.633,78.635,11200000.0
2007-09-10 18:32:00,78.628,78.628,78.614,78.614,69800000.0
2007-09-10 18:33:00,78.607,78.607,78.597,78.597,31400000.0
2007-09-10 18:34:00,78.592,78.599,78.591,78.591,19200000.0
2007-09-10 18:35:00,78.588,78.61,78.588,78.604,43200000.0
2007-09-10 18:36:00,78.596,78.619,78.596,78.619,68800000.0
2007-09-10 18:37:00,78.622,78.631,78.621,78.628,36800000.0
2007-09-10 18:38:00,78.625,78.634,78.621,78.626,49600000.0
2007-09-10 18:39:00,78.629,78.629,78.616,78.619,76800000.0
2007-09-10 18:40:00,78.612,78.626,78.609,78.621,65600000.0
2007-09-10 18:41:00,78.609,78.619,78.605,78.618,71400000.0
2007-09-10 18:42:00,78.633,78.633,78.622,78.625,78400000.0
2007-09-10 18:43:00,78.639,78.646,78.639,78.646,48800000.0
2007-09-10 18:44:00,78.651,78.652,78.643,78.645,30400000.0
2007-09-10 18:45:00,78.649,78.659,78.636,78.654,12800000.0
2007-09-10 18:46:00,78.645,78.645,78.627,78.633,12800000.0
2007-09-10 18:47:00,78.624,78.65,78.624,78.631,14400000.0
2007-09-10 18:48:00,78.632,78.64,78.632,78.639,28800000.0
2007-09-10 18:49:00,78.643,78.649,78.64,78.643,24000000.0
2007-09-10 18:50:00,78.645,78.646,78.637,78.641,46400000.0
2007-09-10 18:51:00,78.632,78.632,78.622,78.625,12800000.0
2007-09-10 18:52:00,78.609,78.615,78.603,78.603,19200000.0
2007-09-10 18:53:00,78.615,78.623,78.612,78.617,30400000.0
2007-09-10 18:54:00,78.63,78.63,78.622,78.63,19200000.0
2007-09-10 18:55:00,78.627,78.639,78.623,78.634,22400000.0
2007-09-10 18:56:00,78.636,78.636,78.623,78.623,16000000.0
2007-09-10 18:57:00,78.63,78.648,78.63,78.646,19200000.0
2007-09-10 18:58:00,78.649,78.654,78.647,78.654,32000000.0
2007-09-10 18:59:00,78.649,78.654,78.648,78.654,31800000.0
2007-09-10 19:00:00,78.643,78.644,78.63,78.63,14400000.0
2007-09-10 19:01:00,78.635,78.638,78.617,78.617,19200000.0
2007-09-10 19:02:00,78.623,78.632,78.623,78.63,42600000.0
2007-09-10 19:03:00,78.65,78.691,78.65,78.691,14400000.0
2007-09-10 19:04:00,78.677,78.677,78.667,78.667,17600000.0
2007-09-10 19:05:00,78.676,78.689,78.676,78.689,22400000.0
2007-09-10 19:06:00,78.692,78.692,78.679,78.69,55400000.0
2007-09-10 19:07:00,78.705,78.712,78.698,78.698,35200000.0
2007-09-10 19:08:00,78.694,78.694,78.685,78.691,22400000.0
2007-09-10 19:09:00,78.7,78.744,78.7,78.737,12800000.0
2007-09-10 19:10:00,78.742,78.742,78.696,78.696,17600000.0
2007-09-10 19:11:00,78.69,78.694,78.676,78.694,11200000.0
2007-09-10 19:12:00,78.725,78.725,78.716,78.716,24000000.0
2007-09-10 19:13:00,78.685,78.685,78.679,78.68,12800000.0
2007-09-10 19:14:00,78.677,78.677,78.668,78.676,13200000.0
2007-09-10 19:15:00,78.67,78.693,78.67,78.687,16000000.0
2007-09-10 19:16:00,78.713,78.732,78.708,78.725,12800000.0
2007-09-10 19:17:00,78.737,78.742,78.732,78.742,14400000.0
2007-09-10 19:18:00,78.743,78.756,78.737,78.756,32000000.0
2007-09-10 19:19:00,78.764,78.796,78.764,78.796,11200000.0
2007-09-10 19:20:00,78.785,78.79,78.778,78.79,14400000.0
2007-09-10 19:21:00,78.798,78.804,78.783,78.804,17600000.0
2007-09-10 19:22:00,78.822,78.826,78.816,78.826,14400000.0
2007-09-10 19:23:00,78.819,78.819,78.803,78.81,16000000.0
2007-09-10 19:24:00,78.802,78.809,78.797,78.802,48000000.0
2007-09-10 19:25:00,78.784,78.784,78.754,78.758,11200000.0
2007-09-10 19:26:00,78.76,78.768,78.757,78.768,41600000.0
2007-09-10 19:27:00,78.766,78.789,78.766,78.784,14800000.0
2007-09-10 19:28:00,78.794,78.8,78.784,78.799,12800000.0
2007-09-10 19:29:00,78.807,78.823,78.805,78.818,12800000.0
2007-09-10 19:30:00,78.841,78.867,78.836,78.867,11200000.0
2007-09-10 19:31:00,78.864,78.864,78.858,78.86,12800000.0
2007-09-10 19:32:00,78.866,78.899,78.866,78.896,11200000.0
2007-09-10 19:33:00,78.929,78.959,78.929,78.959,12800000.0
2007-09-10 19:34:00,78.964,78.971,78.961,78.971,12800000.0
2007-09-10 19:35:00,78.976,78.976,78.923,78.924,17600000.0
2007-09-10 19:36:00,78.913,78.913,78.895,78.912,16400000.0
2007-09-10 19:37:00,78.914,78.922,78.91,78.91,11200000.0
2007-09-10 19:38:00,78.9,78.914,78.9,78.911,10600000.0
2007-09-10 19:39:00,78.896,78.899,78.888,78.894,12200000.0
2007-09-10 19:40:00,78.881,78.892,78.881,78.892,11200000.0
2007-09-10 19:41:00,78.896,78.907,78.896,78.907,11200000.0
2007-09-10 19:42:00,78.902,78.907,78.888,78.888,11200000.0
2007-09-10 19:43:00,78.847,78.855,78.847,78.848,11200000.0
2007-09-10 19:44:00,78.882,78.882,78.864,78.876,11200000.0
2007-09-10 19:45:00,78.876,78.876,78.851,78.87,16000000.0
2007-09-10 19:46:00,78.882,78.886,78.877,78.883,11200000.0
2007-09-10 19:47:00,78.873,78.877,78.862,78.863,17000000.0
2007-09-10 19:48:00,78.854,78.854,78.824,78.824,12800000.0
2007-09-10 19:49:00,78.814,78.815,78.788,78.788,30400000.0
2007-09-10 19:50:00,78.791,78.804,78.791,78.804,12800000.0
2007-09-10 19:51:00,78.805,78.808,78.797,78.797,12800000.0
2007-09-10 19:52:00,78.779,78.788,78.768,78.778,16000000.0
2007-09-10 19:53:00,78.782,78.782,78.776,78.776,12200000.0
2007-09-10 19:54:00,78.772,78.796,78.772,78.796,12800000.0
2007-09-10 19:55:00,78.821,78.821,78.812,78.821,10600000.0
2007-09-10 19:56:00,78.817,78.819,78.804,78.808,16000000.0
2007-09-10 19:58:00,78.784,78.784,78.703,78.703,11200000.0
2007-09-10 19:59:00,78.706,78.711,78.703,78.703,12800000.0
2007-09-10 20:00:00,78.693,78.693,78.67,78.674,18000000.0
2007-09-10 20:01:00,78.674,78.679,78.673,78.673,11200000.0
2007-09-10 20:02:00,78.678,78.679,78.671,78.672,17600000.0
2007-09-10 20:03:00,78.664,78.667,78.658,78.662,16400000.0
2007-09-10 20:04:00,78.649,78.649,78.615,78.615,30400000.0
2007-09-10 20:05:00,78.626,78.63,78.623,78.624,12800000.0
2007-09-10 20:06:00,78.619,78.622,78.619,78.62,11200000.0
2007-09-10 20:07:00,78.634,78.643,78.63,78.633,17600000.0
2007-09-10 20:08:00,78.643,78.643,78.627,78.629,38400000.0
2007-09-10 20:09:00,78.629,78.638,78.629,78.63,11200000.0
2007-09-10 20:10:00,78.629,78.636,78.612,78.634,11200000.0
2007-09-10 20:11:00,78.641,78.647,78.64,78.64,10600000.0
2007-09-10 20:12:00,78.659,78.745,78.659,78.745,11200000.0
2007-09-10 20:13:00,78.77,78.774,78.764,78.764,27200000.0
2007-09-10 20:14:00,78.769,78.771,78.708,78.762,14400000.0
2007-09-10 20:15:00,78.756,78.771,78.754,78.769,17600000.0
2007-09-10 20:16:00,78.768,78.768,78.758,78.761,28800000.0
2007-09-10 20:17:00,78.755,78.755,78.737,78.754,33600000.0
2007-09-10 20:18:00,78.772,78.798,78.768,78.794,11200000.0
2007-09-10 20:19:00,78.813,78.813,78.796,78.796,11200000.0
2007-09-10 20:20:00,78.787,78.789,78.771,78.789,18600000.0
2007-09-10 20:21:00,78.797,78.799,78.776,78.799,16000000.0
2007-09-10 20:22:00,78.794,78.803,78.793,78.803,14400000.0
2007-09-10 20:23:00,78.801,78.812,78.801,78.801,12800000.0
2007-09-10 20:24:00,78.806,78.827,78.806,78.827,16400000.0
2007-09-10 20:25:00,78.833,78.845,78.831,78.844,11200000.0
2007-09-10 20:26:00,78.852,78.876,78.85,78.85,16000000.0
2007-09-10 20:27:00,78.875,78.877,78.871,78.871,12200000.0
2007-09-10 20:28:00,78.852,78.864,78.852,78.86,11200000.0
2007-09-10 20:29:00,78.855,78.908,78.855,78.908,12800000.0
2007-09-10 20:30:00,78.924,78.927,78.905,78.905,27200000.0
2007-09-10 20:31:00,78.9,78.9,78.876,78.881,8000000.0
2007-09-10 20:32:00,78.901,78.908,78.899,78.908,11200000.0
2007-09-10 20:33:00,78.942,78.942,78.915,78.931,12800000.0
2007-09-10 20:34:00,78.914,78.927,78.914,78.924,11200000.0
2007-09-10 20:35:00,78.928,78.94,78.925,78.939,11200000.0
2007-09-10 20:36:00,78.943,78.943,78.922,78.93,16000000.0
2007-09-10 20:37:00,78.924,78.924,78.914,78.922,8000000.0
2007-09-10 20:38:00,78.909,78.925,78.907,78.919,12800000.0
2007-09-10 20:39:00,78.923,78.923,78.915,78.922,14400000.0
2007-09-10 20:40:00,78.925,78.926,78.914,78.922,11200000.0
2007-09-10 20:41:00,78.921,78.921,78.911,78.911,14400000.0
2007-09-10 20:42:00,78.904,78.904,78.897,78.902,10600000.0
2007-09-10 20:43:00,78.911,78.917,78.91,78.91,14400000.0
2007-09-10 20:44:00,78.921,78.929,78.921,78.921,9600000.0
2007-09-10 20:45:00,78.905,78.921,78.905,78.921,12800000.0
2007-09-10 20:46:00,78.929,78.943,78.928,78.939,14400000.0
2007-09-10 20:47:00,78.942,78.946,78.935,78.935,12800000.0
2007-09-10 20:48:00,78.945,78.947,78.933,78.943,17600000.0
2007-09-10 20:49:00,78.938,78.938,78.929,78.931,11200000.0
2007-09-10 20:50:00,78.938,78.946,78.931,78.946,14800000.0
2007-09-10 20:51:00,78.941,78.941,78.922,78.922,28800000.0
2007-09-10 20:52:00,78.889,78.889,78.881,78.881,11200000.0
2007-09-10 20:53:00,78.881,78.883,78.874,78.877,16000000.0
2007-09-10 20:54:00,78.873,78.878,78.853,78.853,11200000.0
2007-09-10 20:55:00,78.855,78.877,78.838,78.877,11200000.0
2007-09-10 20:56:00,78.879,78.887,78.878,78.887,8000000.0
2007-09-10 20:57:00,78.886,78.901,78.886,78.901,12800000.0
2007-09-10 20:58:00,78.9,78.929,78.89,78.929,16000000.0
2007-09-10 20:59:00,78.919,78.926,78.911,78.926,11200000.0
2007-09-10 21:00:00,78.938,78.938,78.92,78.932,17600000.0
2007-09-10 21:01:00,78.925,78.925,78.908,78.908,11200000.0
2007-09-10 21:02:00,78.912,78.913,78.9,78.9,16400000.0
2007-09-10 21:03:00,78.902,78.905,78.899,78.902,12800000.0
2007-09-10 21:04:00,78.9,78.901,78.891,78.901,16000000.0
2007-09-10 21:05:00,78.901,78.916,78.901,78.911,12800000.0
2007-09-10 21:06:00,78.929,78.95,78.919,78.95,11200000.0
2007-09-10 21:07:00,78.978,78.987,78.97,78.987,14400000.0
2007-09-10 21:08:00,78.984,79.009,78.983,79.009,16000000.0
2007-09-10 21:09:00,79.047,79.113,79.047,79.113,14400000.0
2007-09-10 21:10:00,79.118,79.136,79.118,79.136,12800000.0
2007-09-10 21:11:00,79.123,79.146,79.112,79.146,12800000.0
2007-09-10 21:12:00,79.181,79.219,79.181,79.219,12800000.0
2007-09-10 21:13:00,79.208,79.208,79.176,79.176,16000000.0
2007-09-10 21:14:00,79.182,79.182,79.155,79.174,13200000.0
2007-09-10 21:15:00,79.164,79.179,79.156,79.179,11200000.0
2007-09-10 21:16:00,79.185,79.218,79.185,79.218,19200000.0
2007-09-10 21:17:00,79.25,79.261,79.241,79.241,14400000.0
2007-09-10 21:18:00,79.214,79.218,79.209,79.218,12800000.0
2007-09-10 21:19:00,79.227,79.237,79.226,79.237,11200000.0
2007-09-10 21:20:00,79.229,79.268,79.229,79.268,14400000.0
2007-09-10 21:21:00,79.309,79.312,79.295,79.312,17600000.0
2007-09-10 21:22:00,79.336,79.339,79.336,79.338,8000000.0
2007-09-10 21:23:00,79.358,79.463,79.358,79.463,12800000.0
2007-09-10 21:24:00,79.488,79.505,79.485,79.491,11200000.0
2007-09-10 21:25:00,79.484,79.487,79.463,79.463,17600000.0
2007-09-10 21:26:00,79.459,79.47,79.449,79.449,13200000.0
2007-09-10 21:27:00,79.437,79.481,79.437,79.481,22400000.0
2007-09-10 21:28:00,79.497,79.497,79.444,79.444,11200000.0
2007-09-10 21:29:00,79.449,79.449,79.432,79.432,27200000.0
2007-09-10 21:30:00,79.425,79.437,79.424,79.437,12800000.0
2007-09-10 21:31:00,79.439,79.457,79.439,79.446,16000000.0
2007-09-10 21:32:00,79.436,79.441,79.434,79.436,14800000.0
2007-09-10 21:33:00,79.437,79.437,79.424,79.433,11200000.0
2007-09-10 21:34:00,79.427,79.433,79.414,79.42,17600000.0
2007-09-10 21:35:00,79.432,79.45,79.432,79.45,13800000.0
2007-09-10 21:36:00,79.434,79.434,79.424,79.43,11200000.0
2007-09-10 21:37:00,79.385,79.406,79.385,79.405,16000000.0
2007-09-10 21:38:00,79.381,79.39,79.286,79.286,12800000.0
2007-09-10 21:39:00,79.355,79.381,79.355,79.381,12800000.0
2007-09-10 21:40:00,79.378,79.378,79.358,79.362,11200000.0
2007-09-10 21:41:00,79.322,79.322,79.228,79.299,11200000.0
2007-09-10 21:42:00,79.319,79.319,79.287,79.296,14400000.0
2007-09-10 21:43:00,79.296,79.296,79.241,79.241,14800000.0
2007-09-10 21:44:00,79.255,79.259,79.23,79.239,12800000.0
2007-09-10 21:45:00,79.227,79.227,79.209,79.211,17600000.0
2007-09-10 21:46:00,79.212,79.218,79.204,79.218,14400000.0
2007-09-10 21:47:00,79.225,79.225,79.214,79.214,11200000.0
2007-09-10 21:48:00,79.212,79.233,79.212,79.233,16000000.0
2007-09-10 21:49:00,79.216,79.217,79.185,79.185,11200000.0
2007-09-10 21:50:00,79.192,79.201,79.186,79.191,12800000.0
2007-09-10 21:51:00,79.194,79.198,79.186,79.186,17600000.0
2007-09-10 21:52:00,79.17,79.2,79.17,79.199,11200000.0
2007-09-10 21:53:00,79.242,79.244,79.237,79.24,11200000.0
2007-09-10 21:54:00,79.237,79.237,79.195,79.195,11200000.0
2007-09-10 21:55:00,79.192,79.192,79.164,79.17,12200000.0
2007-09-10 21:56:00,79.171,79.171,79.139,79.139,12800000.0
2007-09-10 21:57:00,79.133,79.133,79.1,79.108,17600000.0
2007-09-10 21:58:00,79.096,79.104,79.096,79.097,17600000.0
2007-09-10 21:59:00,79.103,79.112,79.099,79.099,12800000.0
2007-09-10 22:00:00,79.101,79.101,79.08,79.088,17000000.0
2007-09-10 22:01:00,79.091,79.104,79.091,79.104,11200000.0
2007-09-10 22:02:00,79.094,79.1,79.094,79.096,8000000.0
2007-09-10 22:03:00,79.074,79.082,79.07,79.082,17600000.0
2007-09-10 22:04:00,79.089,79.089,79.082,79.085,16000000.0
2007-09-10 22:05:00,79.079,79.08,79.071,79.071,11200000.0
2007-09-10 22:06:00,79.072,79.093,79.072,79.092,12200000.0
2007-09-10 22:07:00,79.059,79.067,79.054,79.056,16000000.0
2007-09-10 22:08:00,79.087,79.091,79.067,79.082,16000000.0
2007-09-10 22:09:00,79.076,79.11,79.07,79.11,12800000.0
2007-09-10 22:10:00,79.119,79.121,79.105,79.105,12800000.0
2007-09-10 22:11:00,79.1,79.133,79.095,79.133,11200000.0
2007-09-10 22:12:00,79.141,79.141,79.13,79.137,12800000.0
2007-09-10 22:13:00,79.123,79.138,79.122,79.138,12800000.0
2007-09-10 22:14:00,79.133,79.133,79.121,79.124,12800000.0
2007-09-10 22:15:00,79.121,79.132,79.114,79.132,14400000.0
2007-09-10 22:16:00,79.133,79.137,79.128,79.13,12800000.0
2007-09-10 22:17:00,79.136,79.143,79.077,79.143,16000000.0
2007-09-10 22:18:00,79.14,79.146,79.137,79.145,16000000.0
2007-09-10 22:19:00,79.146,79.153,79.145,79.15,11200000.0
2007-09-10 22:20:00,79.16,79.17,79.157,79.157,12800000.0
2007-09-10 22:21:00,79.14,79.16,79.136,79.151,11200000.0
2007-09-10 22:22:00,79.153,79.153,79.145,79.147,12800000.0
2007-09-10 22:23:00,79.148,79.158,79.146,79.147,12800000.0
2007-09-10 22:24:00,79.143,79.146,79.137,79.137,11600000.0
2007-09-10 22:25:00,79.147,79.166,79.147,79.166,4800000.0
2007-09-10 22:26:00,79.172,79.172,79.165,79.169,8000000.0
2007-09-10 22:27:00,79.147,79.163,79.147,79.163,12800000.0
2007-09-10 22:28:00,79.172,79.184,79.172,79.172,11200000.0
2007-09-10 22:29:00,79.175,79.184,79.173,79.179,16000000.0
2007-09-10 22:30:00,79.192,79.213,79.192,79.198,17600000.0
2007-09-10 22:31:00,79.188,79.209,79.188,79.207,11200000.0
2007-09-10 22:32:00,79.202,79.224,79.194,79.214,10600000.0
2007-09-10 22:33:00,79.221,79.221,79.198,79.203,11200000.0
2007-09-10 22:34:00,79.189,79.212,79.189,79.2,12800000.0
2007-09-10 22:35:00,79.216,79.254,79.216,79.254,12800000.0
2007-09-10 22:36:00,79.261,79.261,79.246,79.249,17600000.0
2007-09-10 22:37:00,79.235,79.235,79.221,79.231,25600000.0
2007-09-10 22:38:00,79.248,79.248,79.232,79.244,17600000.0
2007-09-10 22:39:00,79.241,79.248,79.238,79.248,12800000.0
2007-09-10 22:40:00,79.226,79.226,79.217,79.217,4800000.0
2007-09-10 22:41:00,79.207,79.207,79.194,79.199,11200000.0
2007-09-10 22:42:00,79.188,79.203,79.188,79.197,17600000.0
2007-09-10 22:43:00,79.191,79.215,79.191,79.215,16000000.0
2007-09-10 22:44:00,79.214,79.214,79.196,79.196,12800000.0
2007-09-10 22:45:00,79.197,79.204,79.193,79.197,16000000.0
2007-09-10 22:46:00,79.196,79.202,79.187,79.202,10600000.0
2007-09-10 22:47:00,79.196,79.208,79.196,79.201,17600000.0
2007-09-10 22:48:00,79.183,79.199,79.182,79.193,12800000.0
2007-09-10 22:49:00,79.208,79.214,79.207,79.214,12800000.0
2007-09-10 22:50:00,79.234,79.236,79.234,79.236,3200000.0
2007-09-10 22:51:00,79.242,79.242,79.234,79.234,11200000.0
2007-09-10 22:52:00,79.232,79.249,79.232,79.249,11200000.0
2007-09-10 22:53:00,79.242,79.244,79.239,79.24,11200000.0
2007-09-10 22:54:00,79.236,79.239,79.23,79.234,12800000.0
2007-09-10 22:55:00,79.216,79.234,79.216,79.234,12800000.0
2007-09-10 22:56:00,79.236,79.241,79.221,79.239,17600000.0
2007-09-10 22:57:00,79.243,79.251,79.241,79.241,17600000.0
2007-09-10 22:58:00,79.242,79.253,79.242,79.253,14400000.0
2007-09-10 22:59:00,79.246,79.246,79.22,79.22,17600000.0
2007-09-10 23:00:00,79.202,79.202,79.185,79.191,17600000.0
2007-09-10 23:01:00,79.172,79.172,79.155,79.155,14400000.0
2007-09-10 23:02:00,79.154,79.157,79.138,79.142,17600000.0
2007-09-10 23:03:00,79.142,79.156,79.142,79.143,15400000.0
2007-09-10 23:04:00,79.16,79.178,79.16,79.173,12800000.0
2007-09-10 23:05:00,79.16,79.169,79.151,79.151,33600000.0
2007-09-10 23:06:00,79.155,79.163,79.155,79.163,12800000.0
2007-09-10 23:07:00,79.155,79.155,79.147,79.155,12800000.0
2007-09-10 23:08:00,79.139,79.149,79.138,79.138,16000000.0
2007-09-10 23:09:00,79.127,79.127,79.118,79.123,17600000.0
2007-09-10 23:10:00,79.129,79.129,79.116,79.121,12800000.0
2007-09-10 23:11:00,79.131,79.131,79.105,79.105,11600000.0
2007-09-10 23:12:00,79.109,79.118,79.109,79.112,16000000.0
2007-09-10 23:13:00,79.104,79.11,79.104,79.11,12800000.0
2007-09-10 23:14:00,79.1,79.105,79.085,79.102,11200000.0
2007-09-10 23:15:00,79.12,79.12,79.091,79.091,17600000.0
2007-09-10 23:16:00,79.122,79.125,79.115,79.115,12800000.0
2007-09-10 23:17:00,79.117,79.125,79.117,79.122,11200000.0
2007-09-10 23:18:00,79.12,79.144,79.12,79.144,11200000.0
2007-09-10 23:19:00,79.157,79.168,79.153,79.153,12800000.0
2007-09-10 23:20:00,79.142,79.156,79.126,79.156,14400000.0
2007-09-10 23:21:00,79.135,79.152,79.135,79.135,16000000.0
2007-09-10 23:22:00,79.146,79.157,79.145,79.149,13200000.0
2007-09-10 23:23:00,79.152,79.152,79.143,79.152,11200000.0
2007-09-10 23:24:00,79.137,79.137,79.123,79.134,11200000.0
2007-09-10 23:25:00,79.045,79.046,79.034,79.046,14800000.0
2007-09-10 23:26:00,79.053,79.091,79.053,79.091,12800000.0
2007-09-10 23:27:00,79.075,79.075,79.034,79.034,17000000.0
2007-09-10 23:28:00,79.028,79.031,79.023,79.025,12800000.0
2007-09-10 23:29:00,79.017,79.045,78.976,79.009,11200000.0
2007-09-10 23:30:00,79.003,79.008,79.001,79.008,8000000.0
2007-09-10 23:31:00,79.004,79.004,78.983,78.983,12800000.0
2007-09-10 23:32:00,78.988,78.997,78.979,78.989,17600000.0
2007-09-10 23:33:00,79.015,79.015,78.961,78.961,12200000.0
2007-09-10 23:34:00,78.959,78.972,78.959,78.966,16000000.0
2007-09-10 23:35:00,78.973,78.984,78.963,78.984,16000000.0
2007-09-10 23:36:00,78.994,78.994,78.98,78.98,12800000.0
2007-09-10 23:37:00,78.989,78.993,78.986,78.988,12800000.0
2007-09-10 23:38:00,78.982,78.994,78.982,78.987,11200000.0
2007-09-10 23:39:00,78.969,78.969,78.942,78.952,11200000.0
2007-09-10 23:40:00,78.961,78.972,78.952,78.968,35200000.0
2007-09-10 23:41:00,78.986,78.986,78.979,78.983,12800000.0
2007-09-10 23:42:00,78.96,78.975,78.96,78.974,18000000.0
2007-09-10 23:43:00,78.988,78.988,78.964,78.973,14400000.0
2007-09-10 23:44:00,78.978,78.99,78.978,78.99,15400000.0
2007-09-10 23:45:00,79.011,79.011,78.994,78.995,11200000.0
2007-09-10 23:46:00,78.991,79.004,78.991,78.997,17600000.0
2007-09-10 23:47:00,78.986,79.01,78.986,79.01,12800000.0
2007-09-10 23:48:00,79.001,79.001,78.984,78.988,12800000.0
2007-09-10 23:49:00,78.984,78.998,78.983,78.998,16000000.0
2007-09-10 23:50:00,79.003,79.008,78.996,78.996,11200000.0
2007-09-10 23:51:00,78.982,78.988,78.971,78.983,12800000.0
2007-09-10 23:52:00,78.969,78.984,78.962,78.965,12800000.0
2007-09-10 23:53:00,78.992,78.995,78.991,78.991,9600000.0
2007-09-10 23:54:00,78.972,78.984,78.955,78.984,14400000.0
2007-09-10 23:55:00,78.985,78.985,78.977,78.979,14400000.0
2007-09-10 23:56:00,78.884,78.976,78.884,78.968,11200000.0
2007-09-10 23:57:00,78.99,78.99,78.982,78.99,8000000.0
2007-09-10 23:58:00,78.964,78.996,78.964,78.996,11200000.0
2007-09-10 23:59:00,78.991,78.994,78.969,78.988,14400000.0
2007-09-11 00:00:00,78.984,78.999,78.982,78.992,17600000.0
2007-09-11 00:01:00,78.998,79.003,78.995,79.003,12800000.0
2007-09-11 00:02:00,78.99,78.99,78.94,78.972,11200000.0
2007-09-11 00:03:00,78.979,78.979,78.965,78.965,11200000.0
2007-09-11 00:04:00,78.942,78.956,78.937,78.937,11200000.0
2007-09-11 00:05:00,78.94,78.949,78.932,78.942,11200000.0
2007-09-11 00:06:00,78.938,78.938,78.921,78.932,11200000.0
2007-09-11 00:07:00,78.927,78.927,78.905,78.905,8000000.0
2007-09-11 00:08:00,78.916,78.923,78.902,78.919,11200000.0
2007-09-11 00:09:00,78.91,78.912,78.894,78.907,11200000.0
2007-09-11 00:10:00,78.916,78.932,78.916,78.932,12800000.0
2007-09-11 00:11:00,78.949,78.958,78.949,78.957,12800000.0
2007-09-11 00:12:00,78.949,78.96,78.949,78.957,12800000.0
2007-09-11 00:13:00,78.977,78.985,78.977,78.978,11200000.0
2007-09-11 00:14:00,78.983,78.983,78.971,78.974,14400000.0
2007-09-11 00:15:00,78.974,78.987,78.974,78.986,14400000.0
2007-09-11 00:16:00,78.961,78.984,78.96,78.979,14400000.0
2007-09-11 00:17:00,78.99,78.99,78.978,78.99,8000000.0
2007-09-11 00:18:00,78.971,78.971,78.94,78.94,12800000.0
2007-09-11 00:19:00,78.924,78.924,78.892,78.892,12800000.0
2007-09-11 00:20:00,78.861,78.861,78.832,78.837,17600000.0
2007-09-11 00:21:00,78.851,78.856,78.845,78.852,12800000.0
2007-09-11 00:22:00,78.844,78.857,78.833,78.834,17600000.0
2007-09-11 00:23:00,78.849,78.854,78.848,78.849,12800000.0
2007-09-11 00:24:00,78.853,78.865,78.844,78.865,14400000.0
2007-09-11 00:25:00,78.862,78.88,78.86,78.879,10600000.0
2007-09-11 00:26:00,78.878,78.913,78.878,78.913,12800000.0
2007-09-11 00:27:00,78.898,78.916,78.883,78.916,11200000.0
2007-09-11 00:28:00,78.906,78.906,78.887,78.899,32000000.0
2007-09-11 00:29:00,78.919,78.919,78.895,78.917,12800000.0
2007-09-11 00:30:00,78.9,78.916,78.891,78.916,11200000.0
2007-09-11 00:31:00,78.917,78.924,78.898,78.924,12800000.0
2007-09-11 00:32:00,78.908,78.909,78.89,78.897,12800000.0
2007-09-11 00:33:00,78.905,78.929,78.905,78.929,12800000.0
2007-09-11 00:34:00,78.942,78.942,78.929,78.942,19200000.0
2007-09-11 00:35:00,78.94,78.945,78.922,78.922,12800000.0
2007-09-11 00:36:00,78.92,78.926,78.914,78.914,11200000.0
2007-09-11 00:37:00,78.923,78.94,78.923,78.94,12800000.0
2007-09-11 00:38:00,78.934,78.934,78.922,78.922,11200000.0
2007-09-11 00:39:00,78.921,78.926,78.914,78.916,17600000.0
2007-09-11 00:40:00,78.901,78.925,78.901,78.921,16000000.0
2007-09-11 00:41:00,78.926,78.943,78.926,78.943,16000000.0
2007-09-11 00:42:00,78.939,78.942,78.922,78.941,12800000.0
2007-09-11 00:43:00,78.955,78.965,78.955,78.96,16000000.0
2007-09-11 00:44:00,78.937,78.942,78.92,78.939,17600000.0
2007-09-11 00:45:00,78.932,78.932,78.878,78.878,12800000.0
2007-09-11 00:46:00,78.895,78.908,78.895,78.897,14400000.0
2007-09-11 00:47:00,78.886,78.897,78.886,78.89,12800000.0
2007-09-11 00:48:00,78.889,78.899,78.886,78.886,12800000.0
2007-09-11 00:49:00,78.877,78.879,78.869,78.869,11200000.0
2007-09-11 00:50:00,78.876,78.894,78.876,78.891,12800000.0
2007-09-11 00:51:00,78.896,78.909,78.88,78.909,11200000.0
2007-09-11 00:52:00,78.904,78.904,78.891,78.891,11200000.0
2007-09-11 00:53:00,78.905,78.919,78.905,78.912,11200000.0
2007-09-11 00:54:00,78.917,78.926,78.914,78.92,18000000.0
2007-09-11 00:55:00,78.901,78.901,78.894,78.899,12800000.0
2007-09-11 00:56:00,78.879,78.888,78.861,78.885,12800000.0
2007-09-11 00:57:00,78.905,78.905,78.896,78.899,12800000.0
2007-09-11 00:58:00,78.902,78.914,78.895,78.914,12800000.0
2007-09-11 00:59:00,78.899,78.899,78.886,78.886,11200000.0
2007-09-11 01:00:00,78.888,78.894,78.861,78.861,16000000.0
2007-09-11 01:01:00,78.839,78.844,78.839,78.839,9600000.0
2007-09-11 01:02:00,78.838,78.848,78.838,78.839,10600000.0
2007-09-11 01:03:00,78.841,78.856,78.841,78.854,11200000.0
2007-09-11 01:04:00,78.85,78.857,78.847,78.847,12800000.0
2007-09-11 01:05:00,78.847,78.847,78.826,78.839,11200000.0
2007-09-11 01:06:00,78.841,78.852,78.783,78.852,12800000.0
2007-09-11 01:07:00,78.855,78.855,78.841,78.843,12800000.0
2007-09-11 01:08:00,78.843,78.848,78.839,78.839,16000000.0
2007-09-11 01:09:00,78.843,78.843,78.827,78.829,17600000.0
2007-09-11 01:10:00,78.815,78.821,78.813,78.821,16000000.0
2007-09-11 01:11:00,78.827,78.83,78.821,78.83,11200000.0
2007-09-11 01:12:00,78.837,78.852,78.834,78.834,16000000.0
2007-09-11 01:13:00,78.83,78.835,78.822,78.835,8000000.0
2007-09-11 01:14:00,78.84,78.844,78.837,78.842,16000000.0
2007-09-11 01:15:00,78.847,78.847,78.835,78.841,12800000.0
2007-09-11 01:16:00,78.839,78.839,78.831,78.831,25600000.0
2007-09-11 01:17:00,78.835,78.844,78.83,78.842,11200000.0
2007-09-11 01:18:00,78.835,78.835,78.825,78.825,12800000.0
2007-09-11 01:19:00,78.815,78.815,78.79,78.793,16000000.0
2007-09-11 01:20:00,78.776,78.78,78.772,78.772,11200000.0
2007-09-11 01:21:00,78.769,78.772,78.762,78.772,12200000.0
2007-09-11 01:22:00,78.771,78.782,78.769,78.782,12800000.0
2007-09-11 01:23:00,78.774,78.774,78.767,78.77,11200000.0
2007-09-11 01:24:00,78.772,78.777,78.768,78.772,12800000.0
2007-09-11 01:25:00,78.767,78.767,78.727,78.733,12800000.0
2007-09-11 01:26:00,78.74,78.74,78.731,78.734,11200000.0
2007-09-11 01:27:00,78.723,78.723,78.688,78.691,12800000.0
2007-09-11 01:28:00,78.692,78.703,78.68,78.691,13800000.0
2007-09-11 01:29:00,78.667,78.709,78.666,78.706,17600000.0
2007-09-11 01:30:00,78.691,78.691,78.666,78.666,10600000.0
2007-09-11 01:31:00,78.646,78.646,78.633,78.633,11200000.0
2007-09-11 01:32:00,78.633,78.653,78.633,78.653,12800000.0
2007-09-11 01:33:00,78.639,78.639,78.63,78.638,9600000.0
2007-09-11 01:34:00,78.652,78.674,78.652,78.674,24000000.0
2007-09-11 01:35:00,78.676,78.676,78.656,78.671,14400000.0
2007-09-11 01:36:00,78.685,78.694,78.676,78.684,11200000.0
2007-09-11 01:37:00,78.67,78.67,78.653,78.667,14400000.0
2007-09-11 01:38:00,78.656,78.66,78.643,78.654,17600000.0
2007-09-11 01:39:00,78.653,78.666,78.652,78.666,14400000.0
2007-09-11 01:40:00,78.67,78.681,78.66,78.671,10600000.0
2007-09-11 01:41:00,78.676,78.691,78.676,78.691,9600000.0
2007-09-11 01:42:00,78.691,78.701,78.68,78.695,11200000.0
2007-09-11 01:43:00,78.695,78.715,78.695,78.715,11200000.0
2007-09-11 01:44:00,78.726,78.726,78.707,78.707,12200000.0
2007-09-11 01:45:00,78.705,78.713,78.702,78.708,16000000.0
2007-09-11 01:46:00,78.73,78.746,78.73,78.739,15400000.0
2007-09-11 01:47:00,78.732,78.732,78.714,78.714,14400000.0
2007-09-11 01:48:00,78.697,78.717,78.697,78.71,12800000.0
2007-09-11 01:49:00,78.729,78.733,78.723,78.733,12200000.0
2007-09-11 01:50:00,78.739,78.739,78.699,78.699,14400000.0
2007-09-11 01:51:00,78.695,78.707,78.695,78.706,11200000.0
2007-09-11 01:52:00,78.717,78.717,78.684,78.692,20800000.0
2007-09-11 01:53:00,78.729,78.794,78.729,78.794,14400000.0
2007-09-11 01:54:00,78.796,78.796,78.779,78.783,13200000.0
2007-09-11 01:55:00,78.77,78.77,78.746,78.746,12800000.0
2007-09-11 01:56:00,78.759,78.768,78.759,78.766,12800000.0
2007-09-11 01:57:00,78.761,78.8,78.761,78.8,11200000.0
2007-09-11 01:58:00,78.814,78.814,78.801,78.803,11200000.0
2007-09-11 01:59:00,78.811,78.817,78.809,78.817,11200000.0
2007-09-11 02:00:00,78.817,78.819,78.81,78.815,12800000.0
2007-09-11 02:01:00,78.808,78.836,78.801,78.836,17000000.0
2007-09-11 02:02:00,78.863,78.876,78.863,78.868,12800000.0
2007-09-11 02:03:00,78.873,78.907,78.873,78.907,16000000.0
2007-09-11 02:04:00,78.929,78.953,78.929,78.953,9600000.0
2007-09-11 02:05:00,78.976,78.995,78.969,78.995,12800000.0
2007-09-11 02:06:00,79.009,79.028,79.009,79.013,12800000.0
2007-09-11 02:07:00,79.004,79.009,79.001,79.001,12800000.0
2007-09-11 02:08:00,79.013,79.013,78.988,78.988,17600000.0
2007-09-11 02:09:00,78.986,78.986,78.966,78.974,16000000.0
2007-09-11 02:10:00,78.978,78.982,78.967,78.969,11600000.0
2007-09-11 02:11:00,78.96,78.96,78.933,78.933,12800000.0
2007-09-11 02:12:00,78.949,78.967,78.949,78.962,10600000.0
2007-09-11 02:13:00,78.963,78.963,78.924,78.924,11200000.0
2007-09-11 02:14:00,78.921,78.921,78.908,78.911,11200000.0
2007-09-11 02:15:00,78.92,78.927,78.908,78.908,11200000.0
2007-09-11 02:16:00,78.897,78.907,78.834,78.907,9600000.0
2007-09-11 02:17:00,78.896,78.899,78.89,78.899,11200000.0
2007-09-11 02:18:00,78.901,78.901,78.873,78.873,8000000.0
2007-09-11 02:19:00,78.873,78.882,78.871,78.881,12200000.0
2007-09-11 02:20:00,78.875,78.885,78.875,78.885,8000000.0
2007-09-11 02:21:00,78.885,78.888,78.869,78.869,17600000.0
2007-09-11 02:22:00,78.83,78.842,78.83,78.836,16000000.0
2007-09-11 02:23:00,78.823,78.825,78.814,78.818,12800000.0
2007-09-11 02:24:00,78.786,78.807,78.716,78.794,11200000.0
2007-09-11 02:25:00,78.773,78.78,78.76,78.76,17600000.0
2007-09-11 02:26:00,78.753,78.772,78.743,78.772,9600000.0
2007-09-11 02:27:00,78.773,78.773,78.753,78.753,11200000.0
2007-09-11 02:28:00,78.743,78.745,78.731,78.731,14400000.0
2007-09-11 02:29:00,78.732,78.741,78.727,78.741,11200000.0
2007-09-11 02:30:00,78.74,78.74,78.734,78.734,11200000.0
2007-09-11 02:31:00,78.726,78.726,78.693,78.695,17600000.0
2007-09-11 02:32:00,78.689,78.696,78.688,78.691,11200000.0
2007-09-11 02:33:00,78.695,78.699,78.684,78.695,11200000.0
2007-09-11 02:34:00,78.697,78.699,78.684,78.684,14400000.0
2007-09-11 02:35:00,78.674,78.674,78.66,78.67,12200000.0
2007-09-11 02:36:00,78.691,78.708,78.691,78.708,12800000.0
2007-09-11 02:37:00,78.702,78.705,78.687,78.698,12800000.0
2007-09-11 02:38:00,78.706,78.706,78.685,78.685,12800000.0
2007-09-11 02:39:00,78.686,78.694,78.683,78.683,16000000.0
2007-09-11 02:40:00,78.684,78.686,78.674,78.674,12800000.0
2007-09-11 02:41:00,78.667,78.684,78.667,78.684,11200000.0
2007-09-11 02:42:00,78.691,78.691,78.683,78.683,12200000.0
2007-09-11 02:43:00,78.682,78.687,78.677,78.677,11200000.0
2007-09-11 02:44:00,78.657,78.669,78.656,78.669,9600000.0
2007-09-11 02:45:00,78.655,78.675,78.645,78.67,11200000.0
2007-09-11 02:46:00,78.674,78.679,78.659,78.659,8000000.0
2007-09-11 02:47:00,78.647,78.651,78.637,78.637,12800000.0
2007-09-11 02:48:00,78.649,78.663,78.649,78.657,14400000.0
2007-09-11 02:49:00,78.656,78.656,78.641,78.653,17600000.0
2007-09-11 02:50:00,78.655,78.67,78.651,78.67,11200000.0
2007-09-11 02:51:00,78.658,78.658,78.638,78.648,11000000.0
2007-09-11 02:52:00,78.637,78.642,78.629,78.629,8000000.0
2007-09-11 02:53:00,78.618,78.626,78.612,78.618,11200000.0
2007-09-11 02:54:00,78.545,78.635,78.545,78.603,11200000.0
2007-09-11 02:55:00,78.587,78.594,78.581,78.591,10600000.0
2007-09-11 02:56:00,78.6,78.609,78.6,78.605,8000000.0
2007-09-11 02:57:00,78.592,78.595,78.579,78.595,11200000.0
2007-09-11 02:58:00,78.561,78.561,78.529,78.538,8000000.0
2007-09-11 02:59:00,78.549,78.566,78.548,78.566,9600000.0
2007-09-11 03:00:00,78.577,78.61,78.503,78.503,11200000.0
2007-09-11 03:01:00,78.574,78.579,78.55,78.55,11200000.0
2007-09-11 03:02:00,78.56,78.574,78.56,78.565,16000000.0
2007-09-11 03:03:00,78.58,78.601,78.58,78.591,14400000.0
2007-09-11 03:04:00,78.597,78.611,78.597,78.611,10600000.0
2007-09-11 03:05:00,78.606,78.606,78.584,78.584,15400000.0
2007-09-11 03:06:00,78.564,78.577,78.552,78.552,9600000.0
2007-09-11 03:07:00,78.537,78.555,78.533,78.533,13800000.0
2007-09-11 03:08:00,78.55,78.566,78.545,78.558,11200000.0
2007-09-11 03:09:00,78.568,78.58,78.568,78.576,11200000.0
2007-09-11 03:10:00,78.58,78.584,78.577,78.577,8000000.0
2007-09-11 03:11:00,78.558,78.573,78.558,78.567,11200000.0
2007-09-11 03:12:00,78.578,78.584,78.576,78.576,9600000.0
2007-09-11 03:13:00,78.584,78.587,78.577,78.578,16000000.0
2007-09-11 03:14:00,78.568,78.583,78.568,78.583,11200000.0
2007-09-11 03:15:00,78.598,78.598,78.589,78.597,17600000.0
2007-09-11 03:16:00,78.593,78.601,78.588,78.588,14400000.0
2007-09-11 03:17:00,78.584,78.591,78.571,78.586,11200000.0
2007-09-11 03:18:00,78.59,78.592,78.577,78.582,12800000.0
2007-09-11 03:19:00,78.595,78.602,78.593,78.6,12800000.0
2007-09-11 03:20:00,78.599,78.599,78.58,78.58,12800000.0
2007-09-11 03:21:00,78.572,78.594,78.572,78.594,14400000.0
2007-09-11 03:22:00,78.595,78.595,78.585,78.585,11200000.0
2007-09-11 03:23:00,78.583,78.597,78.583,78.597,12800000.0
2007-09-11 03:24:00,78.599,78.603,78.595,78.603,11200000.0
2007-09-11 03:25:00,78.6,78.6,78.585,78.59,17600000.0
2007-09-11 03:26:00,78.583,78.588,78.564,78.564,16000000.0
2007-09-11 03:27:00,78.587,78.595,78.587,78.594,14400000.0
2007-09-11 03:28:00,78.557,78.585,78.557,78.585,11200000.0
2007-09-11 03:29:00,78.591,78.602,78.591,78.593,12800000.0
2007-09-11 03:30:00,78.605,78.605,78.533,78.604,9600000.0
2007-09-11 03:31:00,78.593,78.603,78.593,78.603,12800000.0
2007-09-11 03:32:00,78.603,78.603,78.598,78.598,8000000.0
2007-09-11 03:33:00,78.605,78.61,78.6,78.6,11200000.0
2007-09-11 03:34:00,78.606,78.616,78.606,78.612,11200000.0
2007-09-11 03:35:00,78.62,78.645,78.62,78.645,17600000.0
2007-09-11 03:36:00,78.66,78.66,78.647,78.648,11200000.0
2007-09-11 03:37:00,78.648,78.66,78.648,78.649,17600000.0
2007-09-11 03:38:00,78.669,78.698,78.669,78.698,9600000.0
2007-09-11 03:39:00,78.708,78.73,78.662,78.724,14400000.0
2007-09-11 03:40:00,78.731,78.731,78.704,78.704,12800000.0
2007-09-11 03:41:00,78.699,78.704,78.695,78.695,11200000.0
2007-09-11 03:42:00,78.7,78.705,78.689,78.705,12200000.0
2007-09-11 03:43:00,78.693,78.693,78.671,78.685,11200000.0
2007-09-11 03:44:00,78.685,78.688,78.673,78.687,12800000.0
2007-09-11 03:45:00,78.68,78.686,78.675,78.675,11200000.0
2007-09-11 03:46:00,78.678,78.685,78.678,78.685,11200000.0
2007-09-11 03:47:00,78.687,78.687,78.678,78.68,11200000.0
2007-09-11 03:48:00,78.692,78.71,78.692,78.71,11200000.0
2007-09-11 03:49:00,78.717,78.748,78.717,78.748,8000000.0
2007-09-11 03:50:00,78.786,78.792,78.759,78.759,11200000.0
2007-09-11 03:51:00,78.762,78.815,78.762,78.815,12800000.0
2007-09-11 03:52:00,78.808,78.808,78.785,78.795,8000000.0
2007-09-11 03:53:00,78.797,78.811,78.797,78.811,9600000.0
2007-09-11 03:54:00,78.812,78.812,78.8,78.807,14400000.0
2007-09-11 03:55:00,78.802,78.803,78.781,78.792,14400000.0
2007-09-11 03:56:00,78.799,78.807,78.797,78.803,12800000.0
2007-09-11 03:57:00,78.806,78.808,78.798,78.808,12800000.0
2007-09-11 03:58:00,78.808,78.808,78.8,78.8,16000000.0
2007-09-11 03:59:00,78.804,78.807,78.802,78.802,12800000.0
2007-09-11 04:00:00,78.79,78.796,78.766,78.766,14400000.0
2007-09-11 04:01:00,78.764,78.78,78.757,78.78,11200000.0
2007-09-11 04:02:00,78.767,78.767,78.757,78.759,12800000.0
2007-09-11 04:03:00,78.761,78.782,78.761,78.768,13200000.0
2007-09-11 04:04:00,78.765,78.769,78.757,78.758,12200000.0
2007-09-11 04:05:00,78.756,78.756,78.746,78.746,11600000.0
2007-09-11 04:06:00,78.735,78.735,78.724,78.729,14400000.0
2007-09-11 04:07:00,78.733,78.743,78.731,78.731,14400000.0
2007-09-11 04:08:00,78.743,78.744,78.735,78.738,11200000.0
2007-09-11 04:09:00,78.745,78.758,78.745,78.758,11200000.0
2007-09-11 04:10:00,78.76,78.766,78.754,78.755,14400000.0
2007-09-11 04:11:00,78.746,78.751,78.743,78.743,12800000.0
2007-09-11 04:12:00,78.748,78.757,78.733,78.757,11200000.0
2007-09-11 04:13:00,78.739,78.775,78.739,78.775,11200000.0
2007-09-11 04:14:00,78.765,78.765,78.746,78.746,12200000.0
2007-09-11 04:15:00,78.755,78.775,78.755,78.775,12800000.0
2007-09-11 04:16:00,78.77,78.77,78.758,78.758,11200000.0
2007-09-11 04:17:00,78.766,78.778,78.766,78.778,14400000.0
2007-09-11 04:18:00,78.783,78.807,78.783,78.807,12800000.0
2007-09-11 04:19:00,78.808,78.81,78.788,78.805,12800000.0
2007-09-11 04:20:00,78.794,78.797,78.707,78.797,11200000.0
2007-09-11 04:21:00,78.795,78.796,78.791,78.796,11200000.0
2007-09-11 04:22:00,78.764,78.794,78.764,78.772,16000000.0
2007-09-11 04:23:00,78.794,78.795,78.785,78.791,12800000.0
2007-09-11 04:24:00,78.798,78.806,78.797,78.803,12800000.0
2007-09-11 04:25:00,78.804,78.804,78.78,78.791,14400000.0
2007-09-11 04:26:00,78.791,78.794,78.763,78.767,14400000.0
2007-09-11 04:27:00,78.792,78.793,78.785,78.793,9600000.0
2007-09-11 04:28:00,78.79,78.798,78.787,78.798,11200000.0
2007-09-11 04:30:00,78.78,78.802,78.78,78.802,11200000.0
2007-09-11 04:31:00,78.808,78.817,78.803,78.813,12800000.0
2007-09-11 04:32:00,78.801,78.802,78.79,78.79,8000000.0
2007-09-11 04:33:00,78.792,78.806,78.792,78.806,16000000.0
2007-09-11 04:34:00,78.819,78.821,78.729,78.821,11200000.0
2007-09-11 04:35:00,78.827,78.836,78.827,78.835,12800000.0
2007-09-11 04:36:00,78.844,78.848,78.84,78.843,12800000.0
2007-09-11 04:37:00,78.841,78.843,78.834,78.84,12800000.0
2007-09-11 04:38:00,78.839,78.853,78.839,78.85,11200000.0
2007-09-11 04:39:00,78.834,78.843,78.828,78.837,12800000.0
2007-09-11 04:40:00,78.841,78.847,78.841,78.847,11200000.0
2007-09-11 04:41:00,78.834,78.837,78.82,78.837,11200000.0
2007-09-11 04:42:00,78.838,78.84,78.833,78.84,11200000.0
2007-09-11 04:43:00,78.847,78.853,78.845,78.847,12800000.0
2007-09-11 04:44:00,78.847,78.849,78.842,78.842,9600000.0
2007-09-11 04:45:00,78.856,78.874,78.856,78.874,17600000.0
2007-09-11 04:46:00,78.877,78.878,78.87,78.874,14400000.0
2007-09-11 04:47:00,78.868,78.883,78.858,78.883,14400000.0
2007-09-11 04:48:00,78.869,78.869,78.841,78.841,12800000.0
2007-09-11 04:49:00,78.835,78.864,78.835,78.864,11200000.0
2007-09-11 04:50:00,78.87,78.877,78.846,78.846,11200000.0
2007-09-11 04:51:00,78.843,78.843,78.834,78.836,11200000.0
2007-09-11 04:52:00,78.836,78.845,78.83,78.84,11200000.0
2007-09-11 04:53:00,78.834,78.846,78.834,78.845,17600000.0
2007-09-11 04:54:00,78.853,78.878,78.853,78.877,12800000.0
2007-09-11 04:55:00,78.879,78.888,78.871,78.888,11200000.0
2007-09-11 04:56:00,78.906,78.915,78.904,78.907,17600000.0
2007-09-11 04:57:00,78.905,78.906,78.887,78.887,12800000.0
2007-09-11 04:58:00,78.873,78.878,78.873,78.878,3200000.0
2007-09-11 04:59:00,78.88,78.88,78.863,78.873,12800000.0
2007-09-11 05:00:00,78.844,78.865,78.844,78.862,11200000.0
2007-09-11 05:01:00,78.848,78.85,78.84,78.845,14400000.0
2007-09-11 05:02:00,78.826,78.848,78.826,78.848,8000000.0
2007-09-11 05:03:00,78.833,78.843,78.827,78.834,12800000.0
2007-09-11 05:04:00,78.837,78.837,78.824,78.83,8000000.0
2007-09-11 05:05:00,78.843,78.854,78.843,78.852,11200000.0
2007-09-11 05:06:00,78.869,78.882,78.869,78.871,11200000.0
2007-09-11 05:07:00,78.871,78.872,78.85,78.866,14400000.0
2007-09-11 05:08:00,78.871,78.871,78.843,78.847,11200000.0
2007-09-11 05:09:00,78.848,78.853,78.841,78.842,17000000.0
2007-09-11 05:10:00,78.827,78.829,78.817,78.829,9600000.0
2007-09-11 05:11:00,78.822,78.854,78.822,78.838,12800000.0
2007-09-11 05:12:00,78.83,78.83,78.813,78.813,12800000.0
2007-09-11 05:13:00,78.82,78.82,78.799,78.804,12800000.0
2007-09-11 05:14:00,78.798,78.814,78.798,78.814,14400000.0
2007-09-11 05:15:00,78.812,78.816,78.79,78.811,16000000.0
2007-09-11 05:16:00,78.807,78.823,78.756,78.823,16000000.0
2007-09-11 05:17:00,78.82,78.832,78.819,78.832,11200000.0
2007-09-11 05:18:00,78.834,78.834,78.814,78.83,8000000.0
2007-09-11 05:19:00,78.819,78.826,78.814,78.814,16000000.0
2007-09-11 05:20:00,78.81,78.822,78.81,78.819,11200000.0
2007-09-11 05:21:00,78.827,78.837,78.818,78.828,12800000.0
2007-09-11 05:22:00,78.833,78.834,78.818,78.818,12800000.0
2007-09-11 05:23:00,78.826,78.826,78.807,78.82,12800000.0
2007-09-11 05:24:00,78.82,78.82,78.806,78.808,12800000.0
2007-09-11 05:25:00,78.813,78.825,78.799,78.823,12800000.0
2007-09-11 05:26:00,78.787,78.824,78.787,78.824,12800000.0
2007-09-11 05:27:00,78.826,78.832,78.821,78.823,12800000.0
2007-09-11 05:28:00,78.817,78.83,78.813,78.83,11200000.0
2007-09-11 05:29:00,78.813,78.82,78.812,78.812,11200000.0
2007-09-11 05:30:00,78.827,78.827,78.817,78.817,7400000.0
2007-09-11 05:31:00,78.811,78.821,78.811,78.821,17000000.0
2007-09-11 05:32:00,78.816,78.827,78.816,78.826,12800000.0
2007-09-11 05:33:00,78.8,78.801,78.793,78.801,11200000.0
2007-09-11 05:34:00,78.809,78.809,78.784,78.786,12800000.0
2007-09-11 05:35:00,78.775,78.794,78.775,78.782,12800000.0
2007-09-11 05:36:00,78.793,78.794,78.782,78.784,12800000.0
2007-09-11 05:37:00,78.778,78.783,78.776,78.782,11200000.0
2007-09-11 05:38:00,78.786,78.791,78.776,78.791,16000000.0
2007-09-11 05:39:00,78.789,78.796,78.783,78.796,11200000.0
2007-09-11 05:40:00,78.799,78.81,78.788,78.81,14400000.0
2007-09-11 05:41:00,78.817,78.817,78.794,78.794,12800000.0
2007-09-11 05:42:00,78.802,78.813,78.801,78.804,11200000.0
2007-09-11 05:43:00,78.81,78.81,78.798,78.8,12800000.0
2007-09-11 05:44:00,78.808,78.841,78.804,78.841,11200000.0
2007-09-11 05:45:00,78.847,78.853,78.844,78.844,16000000.0
2007-09-11 05:46:00,78.844,78.848,78.833,78.84,17600000.0
2007-09-11 05:47:00,78.826,78.851,78.826,78.851,11200000.0
2007-09-11 05:48:00,78.851,78.855,78.847,78.847,8000000.0
2007-09-11 05:49:00,78.827,78.84,78.827,78.84,17600000.0
2007-09-11 05:50:00,78.845,78.845,78.82,78.82,11200000.0
2007-09-11 05:51:00,78.829,78.829,78.823,78.823,11200000.0
2007-09-11 05:52:00,78.82,78.832,78.808,78.832,12800000.0
2007-09-11 05:53:00,78.829,78.837,78.829,78.832,17600000.0
2007-09-11 05:54:00,78.828,78.828,78.822,78.825,11200000.0
2007-09-11 05:55:00,78.776,78.844,78.776,78.825,11200000.0
2007-09-11 05:56:00,78.812,78.833,78.812,78.829,12800000.0
2007-09-11 05:57:00,78.804,78.819,78.793,78.819,12200000.0
2007-09-11 05:58:00,78.769,78.888,78.769,78.851,12800000.0
2007-09-11 05:59:00,78.815,78.815,78.8,78.808,12800000.0
2007-09-11 06:00:00,78.833,78.836,78.824,78.836,8000000.0
2007-09-11 06:01:00,78.834,78.834,78.812,78.819,11200000.0
2007-09-11 06:02:00,78.817,78.817,78.791,78.791,8000000.0
2007-09-11 06:03:00,78.799,78.827,78.799,78.822,12800000.0
2007-09-11 06:04:00,78.825,78.834,78.814,78.822,16000000.0
2007-09-11 06:05:00,78.817,78.823,78.808,78.813,14400000.0
2007-09-11 06:06:00,78.809,78.817,78.802,78.816,17600000.0
2007-09-11 06:07:00,78.828,78.84,78.824,78.839,11200000.0
2007-09-11 06:08:00,78.837,78.851,78.837,78.851,11200000.0
2007-09-11 06:09:00,78.853,78.894,78.853,78.894,11200000.0
2007-09-11 06:10:00,78.911,78.924,78.832,78.915,11600000.0
2007-09-11 06:11:00,78.902,78.914,78.897,78.906,17600000.0
2007-09-11 06:12:00,78.904,78.909,78.899,78.909,11200000.0
2007-09-11 06:13:00,78.909,78.91,78.877,78.91,12800000.0
2007-09-11 06:14:00,78.912,78.924,78.905,78.924,12800000.0
2007-09-11 06:15:00,78.901,78.929,78.901,78.926,8000000.0
2007-09-11 06:16:00,78.93,78.945,78.924,78.943,17600000.0
2007-09-11 06:17:00,78.973,78.993,78.97,78.97,11200000.0
2007-09-11 06:18:00,78.977,78.994,78.977,78.987,10600000.0
2007-09-11 06:19:00,78.987,79.006,78.987,79.006,12800000.0
2007-09-11 06:20:00,79.022,79.022,79.009,79.011,15400000.0
2007-09-11 06:21:00,79.026,79.026,79.017,79.017,12800000.0
2007-09-11 06:22:00,79.045,79.08,79.045,79.08,12800000.0
2007-09-11 06:23:00,79.078,79.089,79.078,79.086,17600000.0
2007-09-11 06:24:00,79.051,79.051,79.029,79.029,4800000.0
2007-09-11 06:25:00,79.036,79.041,79.026,79.041,11200000.0
2007-09-11 06:26:00,79.048,79.052,79.042,79.048,9600000.0
2007-09-11 06:27:00,79.054,79.055,79.046,79.051,11200000.0
2007-09-11 06:28:00,79.035,79.04,79.033,79.034,8000000.0
2007-09-11 06:29:00,79.042,79.05,79.033,79.033,11200000.0
2007-09-11 06:30:00,79.024,79.03,79.024,79.03,10600000.0
2007-09-11 06:31:00,79.027,79.027,79.021,79.024,12800000.0
2007-09-11 06:32:00,79.024,79.026,79.013,79.013,12800000.0
2007-09-11 06:33:00,79.018,79.018,78.992,78.992,17600000.0
2007-09-11 06:34:00,78.968,78.996,78.968,78.996,12800000.0
2007-09-11 06:35:00,79.003,79.008,79.0,79.006,12800000.0
2007-09-11 06:36:00,79.002,79.009,78.996,78.996,14400000.0
2007-09-11 06:37:00,78.993,78.993,78.988,78.992,8000000.0
2007-09-11 06:38:00,78.996,79.008,78.993,78.993,16400000.0
2007-09-11 06:39:00,78.996,79.005,78.991,78.991,12800000.0
2007-09-11 06:40:00,78.999,79.017,78.999,79.016,12800000.0
2007-09-11 06:41:00,79.027,79.032,79.018,79.018,12800000.0
2007-09-11 06:42:00,79.02,79.028,79.011,79.028,12800000.0
2007-09-11 06:43:00,79.038,79.052,79.036,79.052,12800000.0
2007-09-11 06:44:00,79.052,79.072,79.045,79.072,17600000.0
2007-09-11 06:45:00,79.083,79.105,79.072,79.105,17600000.0
2007-09-11 06:46:00,79.107,79.142,79.107,79.142,12800000.0
2007-09-11 06:47:00,79.135,79.153,79.133,79.153,13200000.0
2007-09-11 06:48:00,79.17,79.181,79.169,79.169,8000000.0
2007-09-11 06:49:00,79.166,79.191,79.159,79.177,12800000.0
2007-09-11 06:50:00,79.165,79.184,79.165,79.184,14400000.0
2007-09-11 06:51:00,79.179,79.181,79.171,79.171,12800000.0
2007-09-11 06:52:00,79.163,79.163,79.15,79.156,13200000.0
2007-09-11 06:53:00,79.147,79.151,79.142,79.148,17600000.0
2007-09-11 06:54:00,79.12,79.12,79.097,79.097,14400000.0
2007-09-11 06:55:00,79.097,79.097,79.076,79.078,11200000.0
2007-09-11 06:56:00,79.075,79.075,79.065,79.066,11600000.0
2007-09-11 06:57:00,79.065,79.065,79.024,79.031,14400000.0
2007-09-11 06:58:00,79.031,79.044,79.031,79.04,12800000.0
2007-09-11 06:59:00,79.051,79.061,79.037,79.054,12800000.0
2007-09-11 07:00:00,79.059,79.059,79.048,79.052,16000000.0
2007-09-11 07:01:00,79.055,79.057,79.048,79.057,17600000.0
2007-09-11 07:02:00,79.041,79.053,79.037,79.053,12800000.0
2007-09-11 07:03:00,79.064,79.072,79.064,79.065,12800000.0
2007-09-11 07:04:00,79.058,79.109,79.058,79.109,12800000.0
2007-09-11 07:05:00,79.112,79.176,79.111,79.176,11200000.0
2007-09-11 07:06:00,79.184,79.184,79.171,79.176,12800000.0
2007-09-11 07:07:00,79.184,79.19,79.166,79.167,11200000.0
2007-09-11 07:08:00,79.155,79.159,79.146,79.148,16000000.0
2007-09-11 07:09:00,79.176,79.204,79.176,79.186,12800000.0
2007-09-11 07:10:00,79.171,79.182,79.167,79.182,12800000.0
2007-09-11 07:11:00,79.182,79.182,79.157,79.158,12800000.0
2007-09-11 07:12:00,79.157,79.169,79.088,79.143,11200000.0
2007-09-11 07:13:00,79.127,79.133,79.117,79.117,12800000.0
2007-09-11 07:14:00,79.105,79.136,79.105,79.136,11200000.0
2007-09-11 07:15:00,79.126,79.126,79.104,79.104,11200000.0
2007-09-11 07:16:00,79.101,79.136,79.101,79.136,11200000.0
2007-09-11 07:17:00,79.141,79.144,79.129,79.13,12800000.0
2007-09-11 07:18:00,79.128,79.131,79.121,79.131,17600000.0
2007-09-11 07:19:00,79.142,79.145,79.135,79.139,13200000.0
2007-09-11 07:20:00,79.147,79.149,79.134,79.149,16000000.0
2007-09-11 07:21:00,79.15,79.154,79.145,79.149,12800000.0
2007-09-11 07:22:00,79.154,79.191,79.154,79.191,17600000.0
2007-09-11 07:23:00,79.201,79.21,79.201,79.21,11200000.0
2007-09-11 07:24:00,79.199,79.205,79.187,79.187,14400000.0
2007-09-11 07:25:00,79.179,79.19,79.169,79.183,16000000.0
2007-09-11 07:26:00,79.177,79.185,79.171,79.18,16000000.0
2007-09-11 07:27:00,79.164,79.174,79.164,79.172,16000000.0
2007-09-11 07:28:00,79.16,79.16,79.151,79.151,14400000.0
2007-09-11 07:29:00,79.155,79.155,79.112,79.112,11200000.0
2007-09-11 07:30:00,79.104,79.109,79.103,79.104,11200000.0
2007-09-11 07:31:00,79.114,79.118,79.11,79.11,17600000.0
2007-09-11 07:32:00,79.115,79.124,79.09,79.09,17600000.0
2007-09-11 07:33:00,79.081,79.088,79.079,79.079,11200000.0
2007-09-11 07:34:00,79.105,79.105,79.092,79.095,12800000.0
2007-09-11 07:35:00,79.087,79.087,79.058,79.072,16000000.0
2007-09-11 07:36:00,79.059,79.081,79.055,79.055,11200000.0
2007-09-11 07:37:00,79.047,79.047,79.027,79.027,10600000.0
2007-09-11 07:38:00,79.031,79.045,79.031,79.034,12800000.0
2007-09-11 07:39:00,79.016,79.032,79.016,79.028,11200000.0
2007-09-11 07:40:00,79.025,79.027,79.021,79.027,11200000.0
2007-09-11 07:41:00,78.961,78.974,78.941,78.974,13200000.0
2007-09-11 07:42:00,78.986,78.991,78.965,78.991,12800000.0
2007-09-11 07:43:00,79.017,79.017,78.999,78.999,12800000.0
2007-09-11 07:44:00,79.01,79.028,79.01,79.026,8000000.0
2007-09-11 07:45:00,79.006,79.013,79.004,79.012,11200000.0
2007-09-11 07:46:00,79.014,79.024,79.013,79.024,11200000.0
2007-09-11 07:47:00,79.027,79.039,79.026,79.029,14400000.0
2007-09-11 07:48:00,79.034,79.04,79.031,79.031,14400000.0
2007-09-11 07:49:00,79.03,79.039,79.027,79.037,17600000.0
2007-09-11 07:50:00,79.046,79.064,79.046,79.064,16000000.0
2007-09-11 07:51:00,79.06,79.089,79.06,79.089,12200000.0
2007-09-11 07:52:00,79.097,79.097,79.088,79.088,8000000.0
2007-09-11 07:53:00,79.108,79.132,79.108,79.132,12800000.0
2007-09-11 07:54:00,79.127,79.14,79.124,79.14,12800000.0
2007-09-11 07:55:00,79.153,79.153,79.125,79.144,12200000.0
2007-09-11 07:56:00,79.178,79.193,79.178,79.185,16000000.0
2007-09-11 07:57:00,79.166,79.179,79.166,79.179,11200000.0
2007-09-11 07:58:00,79.162,79.17,79.152,79.164,11200000.0
2007-09-11 07:59:00,79.174,79.183,79.172,79.18,12800000.0
2007-09-11 08:00:00,79.17,79.195,79.151,79.195,14400000.0
2007-09-11 08:01:00,79.198,79.198,79.164,79.164,14400000.0
2007-09-11 08:02:00,79.145,79.169,79.144,79.169,12800000.0
2007-09-11 08:03:00,79.179,79.209,79.179,79.209,11200000.0
2007-09-11 08:04:00,79.191,79.191,79.18,79.18,7800000.0
2007-09-11 08:05:00,79.182,79.182,79.151,79.173,14400000.0
2007-09-11 08:06:00,79.175,79.175,79.163,79.169,12800000.0
2007-09-11 08:07:00,79.158,79.158,79.148,79.156,11200000.0
2007-09-11 08:08:00,79.146,79.146,79.092,79.094,17600000.0
2007-09-11 08:09:00,79.101,79.101,79.068,79.068,12800000.0
2007-09-11 08:10:00,79.047,79.063,79.047,79.059,12800000.0
2007-09-11 08:11:00,79.064,79.064,79.042,79.048,11200000.0
2007-09-11 08:12:00,79.028,79.039,79.028,79.038,16000000.0
2007-09-11 08:13:00,79.045,79.049,79.04,79.04,11200000.0
2007-09-11 08:14:00,79.055,79.059,79.051,79.051,12800000.0
2007-09-11 08:15:00,79.067,79.077,79.048,79.067,16000000.0
2007-09-11 08:16:00,79.085,79.11,79.075,79.11,11200000.0
2007-09-11 08:17:00,79.12,79.12,79.108,79.113,12200000.0
2007-09-11 08:18:00,79.099,79.117,79.097,79.097,17000000.0
2007-09-11 08:19:00,79.077,79.085,79.069,79.075,14200000.0
2007-09-11 08:20:00,79.083,79.09,79.074,79.085,16000000.0
2007-09-11 08:21:00,79.081,79.081,79.049,79.052,17600000.0
2007-09-11 08:22:00,79.042,79.043,79.036,79.036,11200000.0
2007-09-11 08:23:00,79.041,79.052,79.041,79.05,11200000.0
2007-09-11 08:24:00,79.059,79.06,79.053,79.058,17600000.0
2007-09-11 08:25:00,79.069,79.069,79.059,79.059,12800000.0
2007-09-11 08:26:00,79.041,79.054,79.039,79.042,12800000.0
2007-09-11 08:27:00,79.023,79.038,79.023,79.024,12800000.0
2007-09-11 08:28:00,79.048,79.057,79.038,79.057,11600000.0
2007-09-11 08:29:00,79.057,79.06,79.053,79.053,14400000.0
2007-09-11 08:30:00,79.047,79.061,79.047,79.056,11600000.0
2007-09-11 08:31:00,79.065,79.079,79.065,79.074,12800000.0
2007-09-11 08:32:00,79.084,79.096,79.084,79.096,11200000.0
2007-09-11 08:33:00,79.09,79.09,79.084,79.085,11200000.0
2007-09-11 08:34:00,79.088,79.09,79.073,79.088,17600000.0
2007-09-11 08:35:00,79.096,79.098,79.08,79.096,17600000.0
2007-09-11 08:36:00,79.116,79.151,79.116,79.141,17600000.0
2007-09-11 08:37:00,79.131,79.131,79.092,79.092,11200000.0
2007-09-11 08:38:00,79.113,79.118,79.097,79.097,11200000.0
2007-09-11 08:39:00,79.082,79.113,79.082,79.111,16000000.0
2007-09-11 08:40:00,79.11,79.114,79.102,79.102,16000000.0
2007-09-11 08:41:00,79.114,79.114,79.091,79.091,17000000.0
2007-09-11 08:42:00,79.097,79.097,79.082,79.085,12800000.0
2007-09-11 08:43:00,79.063,79.076,79.055,79.076,12800000.0
2007-09-11 08:44:00,79.078,79.086,79.075,79.08,12800000.0
2007-09-11 08:45:00,79.073,79.089,79.069,79.072,15400000.0
2007-09-11 08:46:00,79.08,79.098,79.08,79.098,10600000.0
2007-09-11 08:47:00,79.097,79.106,79.088,79.098,11200000.0
2007-09-11 08:48:00,79.098,79.112,79.094,79.094,12800000.0
2007-09-11 08:49:00,79.095,79.095,79.078,79.08,17600000.0
2007-09-11 08:50:00,79.068,79.07,79.034,79.034,13200000.0
2007-09-11 08:51:00,79.01,79.03,79.006,79.03,17600000.0
2007-09-11 08:52:00,79.021,79.021,78.993,79.009,11200000.0
2007-09-11 08:53:00,79.019,79.03,79.009,79.019,15400000.0
2007-09-11 08:54:00,79.006,79.006,78.992,78.992,14400000.0
2007-09-11 08:55:00,78.947,78.947,78.904,78.904,16000000.0
2007-09-11 08:56:00,78.894,78.894,78.817,78.817,8000000.0
2007-09-11 08:57:00,78.776,78.776,78.746,78.746,11200000.0
2007-09-11 08:58:00,78.71,78.723,78.692,78.714,16000000.0
2007-09-11 08:59:00,78.744,78.767,78.744,78.767,12800000.0
2007-09-11 09:00:00,78.796,78.796,78.773,78.773,18000000.0
2007-09-11 09:01:00,78.746,78.746,78.735,78.743,11200000.0
2007-09-11 09:02:00,78.734,78.734,78.714,78.714,11200000.0
2007-09-11 09:03:00,78.695,78.695,78.674,78.695,16000000.0
2007-09-11 09:04:00,78.726,78.744,78.726,78.744,10600000.0
2007-09-11 09:05:00,78.757,78.758,78.747,78.747,11200000.0
2007-09-11 09:06:00,78.741,78.76,78.741,78.76,12800000.0
2007-09-11 09:07:00,78.767,78.78,78.755,78.78,13200000.0
2007-09-11 09:08:00,78.794,78.794,78.781,78.789,12800000.0
2007-09-11 09:09:00,78.811,78.822,78.794,78.822,17600000.0
2007-09-11 09:10:00,78.815,78.833,78.815,78.833,12800000.0
2007-09-11 09:11:00,78.834,78.837,78.82,78.834,12800000.0
2007-09-11 09:12:00,78.829,78.849,78.829,78.849,12800000.0
2007-09-11 09:13:00,78.841,78.854,78.841,78.848,11200000.0
2007-09-11 09:14:00,78.859,78.866,78.852,78.866,11200000.0
2007-09-11 09:15:00,78.883,78.905,78.883,78.905,11200000.0
2007-09-11 09:16:00,78.908,78.918,78.908,78.912,12800000.0
2007-09-11 09:17:00,78.922,78.922,78.844,78.844,11200000.0
2007-09-11 09:18:00,78.832,78.848,78.832,78.848,14400000.0
2007-09-11 09:19:00,78.868,78.877,78.868,78.871,12800000.0
2007-09-11 09:20:00,78.849,78.849,78.815,78.815,16000000.0
2007-09-11 09:21:00,78.796,78.796,78.782,78.788,10600000.0
2007-09-11 09:22:00,78.794,78.806,78.792,78.806,18000000.0
2007-09-11 09:23:00,78.799,78.815,78.798,78.815,12800000.0
2007-09-11 09:24:00,78.811,78.811,78.785,78.791,12800000.0
2007-09-11 09:25:00,78.789,78.789,78.777,78.783,12800000.0
2007-09-11 09:26:00,78.793,78.807,78.79,78.796,11200000.0
2007-09-11 09:27:00,78.793,78.797,78.791,78.792,11200000.0
2007-09-11 09:28:00,78.779,78.786,78.779,78.783,12800000.0
2007-09-11 09:29:00,78.781,78.787,78.776,78.776,11200000.0
2007-09-11 09:30:00,78.787,78.789,78.783,78.788,12200000.0
2007-09-11 09:31:00,78.768,78.788,78.757,78.761,12800000.0
2007-09-11 09:32:00,78.752,78.756,78.71,78.71,14400000.0
2007-09-11 09:33:00,78.71,78.717,78.687,78.687,12800000.0
2007-09-11 09:34:00,78.685,78.691,78.685,78.69,11200000.0
2007-09-11 09:35:00,78.679,78.7,78.678,78.7,12800000.0
2007-09-11 09:36:00,78.708,78.728,78.707,78.707,16000000.0
2007-09-11 09:37:00,78.711,78.729,78.66,78.716,16000000.0
2007-09-11 09:38:00,78.717,78.734,78.717,78.731,11200000.0
2007-09-11 09:39:00,78.744,78.744,78.739,78.741,12800000.0
2007-09-11 09:40:00,78.743,78.743,78.721,78.738,14400000.0
2007-09-11 09:41:00,78.737,78.75,78.735,78.75,11200000.0
2007-09-11 09:42:00,78.745,78.756,78.738,78.756,16000000.0
2007-09-11 09:43:00,78.781,78.782,78.768,78.771,12800000.0
2007-09-11 09:44:00,78.797,78.81,78.775,78.775,12800000.0
2007-09-11 09:45:00,78.785,78.785,78.774,78.774,12800000.0
2007-09-11 09:46:00,78.78,78.78,78.767,78.773,11200000.0
2007-09-11 09:47:00,78.768,78.773,78.764,78.77,12800000.0
2007-09-11 09:48:00,78.769,78.776,78.765,78.767,11200000.0
2007-09-11 09:49:00,78.771,78.786,78.766,78.786,12800000.0
2007-09-11 09:50:00,78.78,78.78,78.763,78.763,16000000.0
2007-09-11 09:51:00,78.757,78.797,78.757,78.796,16000000.0
2007-09-11 09:52:00,78.788,78.788,78.775,78.778,11200000.0
2007-09-11 09:53:00,78.793,78.799,78.784,78.797,12800000.0
2007-09-11 09:54:00,78.796,78.797,78.787,78.788,11200000.0
2007-09-11 09:55:00,78.779,78.782,78.774,78.777,11200000.0
2007-09-11 09:56:00,78.782,78.789,78.77,78.789,14400000.0
2007-09-11 09:57:00,78.799,78.804,78.792,78.793,17600000.0
2007-09-11 09:58:00,78.789,78.795,78.7,78.789,17600000.0
2007-09-11 09:59:00,78.791,78.793,78.782,78.788,17600000.0
2007-09-11 10:00:00,78.795,78.801,78.789,78.797,11200000.0
2007-09-11 10:01:00,78.779,78.78,78.725,78.725,12800000.0
2007-09-11 10:02:00,78.711,78.712,78.702,78.705,16000000.0
2007-09-11 10:03:00,78.695,78.701,78.677,78.701,11200000.0
2007-09-11 10:04:00,78.714,78.734,78.633,78.733,11200000.0
2007-09-11 10:05:00,78.731,78.738,78.718,78.718,14400000.0
2007-09-11 10:06:00,78.74,78.764,78.74,78.764,16000000.0
2007-09-11 10:07:00,78.751,78.752,78.724,78.733,12800000.0
2007-09-11 10:08:00,78.707,78.707,78.691,78.696,11600000.0
2007-09-11 10:09:00,78.697,78.715,78.697,78.714,13200000.0
2007-09-11 10:10:00,78.747,78.764,78.743,78.751,17600000.0
2007-09-11 10:11:00,78.733,78.734,78.72,78.726,11200000.0
2007-09-11 10:12:00,78.727,78.727,78.7,78.726,12800000.0
2007-09-11 10:13:00,78.731,78.737,78.728,78.731,13200000.0
2007-09-11 10:14:00,78.73,78.746,78.73,78.746,11200000.0
2007-09-11 10:15:00,78.748,78.757,78.748,78.757,12800000.0
2007-09-11 10:16:00,78.756,78.77,78.754,78.768,12800000.0
2007-09-11 10:17:00,78.776,78.779,78.77,78.77,11600000.0
2007-09-11 10:18:00,78.774,78.774,78.745,78.774,10600000.0
2007-09-11 10:19:00,78.782,78.793,78.78,78.793,11200000.0
2007-09-11 10:20:00,78.794,78.796,78.785,78.788,17600000.0
2007-09-11 10:21:00,78.778,78.803,78.778,78.79,16000000.0
2007-09-11 10:22:00,78.784,78.819,78.784,78.816,11200000.0
2007-09-11 10:23:00,78.791,78.791,78.772,78.786,11200000.0
2007-09-11 10:24:00,78.807,78.814,78.8,78.8,12800000.0
2007-09-11 10:25:00,78.804,78.815,78.798,78.814,11600000.0
2007-09-11 10:26:00,78.821,78.834,78.821,78.833,12800000.0
2007-09-11 10:27:00,78.862,78.894,78.862,78.894,11200000.0
2007-09-11 10:28:00,78.91,78.913,78.89,78.89,12800000.0
2007-09-11 10:29:00,78.896,78.902,78.89,78.89,11200000.0
2007-09-11 10:30:00,78.888,78.905,78.884,78.898,12800000.0
2007-09-11 10:31:00,78.904,78.92,78.884,78.92,12800000.0
2007-09-11 10:32:00,78.921,78.935,78.92,78.931,17600000.0
2007-09-11 10:33:00,78.929,78.944,78.929,78.943,11200000.0
2007-09-11 10:34:00,78.944,78.958,78.944,78.957,11200000.0
2007-09-11 10:35:00,78.968,78.998,78.968,78.998,11200000.0
2007-09-11 10:36:00,79.012,79.012,78.999,78.999,11200000.0
2007-09-11 10:37:00,79.021,79.021,78.935,79.001,11200000.0
2007-09-11 10:38:00,79.019,79.034,79.015,79.034,12800000.0
2007-09-11 10:39:00,79.029,79.035,79.026,79.028,11200000.0
2007-09-11 10:40:00,79.005,79.018,79.004,79.004,16000000.0
2007-09-11 10:41:00,79.029,79.034,79.024,79.027,12800000.0
2007-09-11 10:42:00,79.044,79.071,79.044,79.071,11200000.0
2007-09-11 10:43:00,79.089,79.111,79.089,79.111,11200000.0
2007-09-11 10:44:00,79.114,79.12,79.113,79.12,12800000.0
2007-09-11 10:45:00,79.108,79.125,79.108,79.124,12800000.0
2007-09-11 10:46:00,79.113,79.113,79.102,79.103,12800000.0
2007-09-11 10:47:00,79.098,79.11,79.084,79.098,12800000.0
2007-09-11 10:48:00,79.091,79.092,79.081,79.081,12800000.0
2007-09-11 10:49:00,79.069,79.078,79.054,79.075,11200000.0
2007-09-11 10:50:00,79.068,79.068,79.022,79.022,15400000.0
2007-09-11 10:51:00,79.02,79.024,78.979,78.979,17600000.0
2007-09-11 10:52:00,78.961,78.967,78.959,78.962,11200000.0
2007-09-11 10:53:00,78.947,78.95,78.924,78.929,11200000.0
2007-09-11 10:54:00,78.937,78.946,78.926,78.946,17000000.0
2007-09-11 10:55:00,78.945,78.945,78.925,78.925,11200000.0
2007-09-11 10:56:00,78.924,78.939,78.924,78.932,17600000.0
2007-09-11 10:57:00,78.938,78.958,78.938,78.953,16000000.0
2007-09-11 10:58:00,78.953,78.983,78.88,78.983,12800000.0
2007-09-11 10:59:00,78.992,78.992,78.979,78.979,11200000.0
2007-09-11 11:00:00,78.973,78.978,78.971,78.971,12800000.0
2007-09-11 11:01:00,78.982,78.988,78.979,78.984,12200000.0
2007-09-11 11:02:00,78.978,78.978,78.96,78.974,16000000.0
2007-09-11 11:03:00,78.993,79.015,78.99,79.015,12800000.0
2007-09-11 11:04:00,79.044,79.062,79.031,79.031,14400000.0
2007-09-11 11:05:00,79.025,79.05,79.025,79.042,17600000.0
2007-09-11 11:06:00,79.062,79.064,79.052,79.064,17600000.0
2007-09-11 11:07:00,79.067,79.076,79.055,79.076,17600000.0
2007-09-11 11:08:00,79.008,79.074,79.008,79.074,10600000.0
2007-09-11 11:09:00,79.071,79.072,79.055,79.056,18000000.0
2007-09-11 11:10:00,79.062,79.062,79.042,79.048,12800000.0
2007-09-11 11:11:00,79.05,79.05,79.044,79.048,11200000.0
2007-09-11 11:12:00,79.035,79.056,79.035,79.041,17600000.0
2007-09-11 11:13:00,79.051,79.058,79.036,79.049,13800000.0
2007-09-11 11:14:00,79.048,79.054,79.048,79.053,11200000.0
2007-09-11 11:15:00,79.06,79.069,79.052,79.059,11200000.0
2007-09-11 11:16:00,79.056,79.067,79.056,79.067,12800000.0
2007-09-11 11:17:00,79.06,79.06,79.039,79.057,11200000.0
2007-09-11 11:18:00,79.068,79.086,79.064,79.086,12800000.0
2007-09-11 11:19:00,79.073,79.074,79.065,79.068,17600000.0
2007-09-11 11:20:00,79.065,79.067,79.055,79.057,12200000.0
2007-09-11 11:21:00,79.068,79.078,79.066,79.078,14400000.0
2007-09-11 11:22:00,79.072,79.072,79.062,79.07,12800000.0
2007-09-11 11:23:00,79.066,79.066,79.031,79.031,11200000.0
2007-09-11 11:24:00,79.041,79.053,79.038,79.053,13200000.0
2007-09-11 11:25:00,79.058,79.067,79.035,79.062,17600000.0
2007-09-11 11:26:00,79.052,79.065,79.052,79.063,14400000.0
2007-09-11 11:27:00,79.056,79.071,79.038,79.07,11200000.0
2007-09-11 11:28:00,79.064,79.078,79.064,79.078,14400000.0
2007-09-11 11:29:00,79.08,79.092,79.079,79.092,14400000.0
2007-09-11 11:30:00,79.097,79.117,79.097,79.114,13800000.0
2007-09-11 11:31:00,79.111,79.111,79.093,79.094,11200000.0
2007-09-11 11:32:00,79.097,79.102,79.092,79.102,17600000.0
2007-09-11 11:33:00,79.103,79.111,79.094,79.103,12800000.0
2007-09-11 11:34:00,79.091,79.101,79.076,79.076,12800000.0
2007-09-11 11:35:00,79.034,79.043,79.033,79.043,11200000.0
2007-09-11 11:36:00,79.032,79.042,79.032,79.034,12800000.0
2007-09-11 11:37:00,79.029,79.034,79.019,79.019,11200000.0
2007-09-11 11:38:00,79.032,79.058,79.032,79.058,11200000.0
2007-09-11 11:39:00,79.054,79.054,79.032,79.037,11200000.0
2007-09-11 11:40:00,79.033,79.033,79.024,79.032,11200000.0
2007-09-11 11:41:00,79.028,79.031,79.019,79.025,16000000.0
2007-09-11 11:42:00,79.026,79.033,79.012,79.027,17600000.0
2007-09-11 11:43:00,79.028,79.037,79.017,79.037,11200000.0
2007-09-11 11:44:00,79.027,79.027,78.989,78.989,11200000.0
2007-09-11 11:45:00,78.982,78.982,78.963,78.963,14400000.0
2007-09-11 11:46:00,78.97,78.97,78.951,78.962,11200000.0
2007-09-11 11:47:00,78.925,78.938,78.915,78.928,17600000.0
2007-09-11 11:48:00,78.933,78.939,78.92,78.939,11200000.0
2007-09-11 11:49:00,78.937,78.961,78.937,78.957,12800000.0
2007-09-11 11:50:00,78.938,78.961,78.938,78.961,12800000.0
2007-09-11 11:51:00,78.955,78.963,78.955,78.958,11200000.0
2007-09-11 11:52:00,78.99,79.021,78.99,79.021,11200000.0
2007-09-11 11:53:00,79.027,79.034,79.016,79.034,16000000.0
2007-09-11 11:54:00,79.04,79.053,79.036,79.053,14400000.0
2007-09-11 11:55:00,79.05,79.05,78.985,79.047,11200000.0
2007-09-11 11:56:00,79.046,79.055,79.046,79.054,12800000.0
2007-09-11 11:57:00,79.053,79.053,79.039,79.039,17600000.0
2007-09-11 11:58:00,79.052,79.052,79.027,79.027,11200000.0
2007-09-11 11:59:00,79.021,79.026,79.01,79.026,11200000.0
2007-09-11 12:00:00,79.025,79.025,79.01,79.01,11200000.0
2007-09-11 12:01:00,78.99,78.99,78.969,78.969,11200000.0
2007-09-11 12:02:00,78.958,78.964,78.958,78.958,14400000.0
2007-09-11 12:03:00,78.956,78.957,78.945,78.953,11200000.0
2007-09-11 12:04:00,78.954,78.957,78.937,78.957,17600000.0
2007-09-11 12:05:00,78.947,78.947,78.926,78.926,17600000.0
2007-09-11 12:06:00,78.913,78.913,78.901,78.904,12800000.0
2007-09-11 12:07:00,78.902,78.918,78.894,78.918,11200000.0
2007-09-11 12:08:00,78.918,78.929,78.917,78.927,11200000.0
2007-09-11 12:09:00,78.933,78.96,78.933,78.959,14400000.0
2007-09-11 12:10:00,78.966,78.973,78.96,78.962,11200000.0
2007-09-11 12:11:00,78.976,78.986,78.976,78.982,12800000.0
2007-09-11 12:12:00,78.981,78.981,78.968,78.969,11200000.0
2007-09-11 12:13:00,78.975,78.986,78.972,78.986,11200000.0
2007-09-11 12:14:00,78.972,78.974,78.966,78.974,12800000.0
2007-09-11 12:15:00,78.975,78.975,78.966,78.966,12800000.0
2007-09-11 12:16:00,78.964,78.995,78.964,78.995,12800000.0
2007-09-11 12:17:00,78.963,78.963,78.886,78.955,17600000.0
2007-09-11 12:18:00,78.976,78.987,78.976,78.983,15400000.0
2007-09-11 12:19:00,79.001,79.011,78.99,79.011,13200000.0
2007-09-11 12:20:00,79.009,79.009,78.992,78.997,14400000.0
2007-09-11 12:21:00,78.988,79.027,78.983,79.024,16000000.0
2007-09-11 12:22:00,79.008,79.024,79.008,79.018,16000000.0
2007-09-11 12:23:00,79.01,79.016,79.001,79.016,14400000.0
2007-09-11 12:24:00,79.013,79.02,78.998,78.998,12800000.0
2007-09-11 12:25:00,78.988,78.996,78.987,78.992,11200000.0
2007-09-11 12:26:00,78.973,78.989,78.969,78.985,11200000.0
2007-09-11 12:27:00,78.975,79.012,78.975,79.012,11200000.0
2007-09-11 12:28:00,79.008,79.008,78.996,79.008,12800000.0
2007-09-11 12:29:00,78.984,78.992,78.981,78.99,17600000.0
2007-09-11 12:30:00,78.985,78.993,78.984,78.989,17600000.0
2007-09-11 12:31:00,78.992,79.003,78.987,78.996,12800000.0
2007-09-11 12:32:00,78.985,78.985,78.966,78.979,12200000.0
2007-09-11 12:33:00,78.976,78.984,78.969,78.969,14400000.0
2007-09-11 12:34:00,78.961,78.969,78.959,78.964,12800000.0
2007-09-11 12:35:00,78.962,78.966,78.957,78.966,11200000.0
2007-09-11 12:36:00,78.967,78.973,78.965,78.972,11200000.0
2007-09-11 12:37:00,78.961,78.965,78.956,78.965,11200000.0
2007-09-11 12:38:00,78.976,78.984,78.892,78.965,17600000.0
2007-09-11 12:39:00,78.965,78.967,78.952,78.952,16000000.0
2007-09-11 12:40:00,78.954,78.954,78.93,78.951,16000000.0
2007-09-11 12:41:00,78.944,78.959,78.944,78.958,12800000.0
2007-09-11 12:42:00,78.954,78.96,78.951,78.956,14400000.0
2007-09-11 12:43:00,78.952,78.952,78.942,78.948,12800000.0
2007-09-11 12:44:00,78.938,78.947,78.933,78.945,17600000.0
2007-09-11 12:45:00,78.954,78.955,78.941,78.955,16000000.0
2007-09-11 12:46:00,78.969,78.969,78.957,78.96,12800000.0
2007-09-11 12:47:00,78.957,78.957,78.934,78.948,12800000.0
2007-09-11 12:48:00,78.959,78.976,78.958,78.976,11200000.0
2007-09-11 12:49:00,78.989,79.002,78.985,78.997,16000000.0
2007-09-11 12:50:00,78.976,78.976,78.955,78.969,14400000.0
2007-09-11 12:51:00,78.973,78.992,78.968,78.992,11200000.0
2007-09-11 12:52:00,78.994,78.994,78.952,78.962,11200000.0
2007-09-11 12:53:00,78.958,78.974,78.958,78.971,11200000.0
2007-09-11 12:54:00,78.989,78.994,78.985,78.991,12800000.0
2007-09-11 12:55:00,78.99,78.993,78.984,78.984,16000000.0
2007-09-11 12:56:00,78.98,78.987,78.951,78.951,11200000.0
2007-09-11 12:57:00,78.944,78.95,78.931,78.931,11200000.0
2007-09-11 12:58:00,78.938,78.959,78.938,78.959,17600000.0
2007-09-11 12:59:00,78.955,78.956,78.937,78.937,16000000.0
2007-09-11 13:00:00,78.945,78.969,78.944,78.969,12800000.0
2007-09-11 13:01:00,78.974,78.989,78.974,78.989,14400000.0
2007-09-11 13:02:00,78.996,79.001,78.994,78.999,12200000.0
2007-09-11 13:03:00,78.995,79.015,78.995,79.015,16000000.0
2007-09-11 13:04:00,79.004,79.012,78.995,78.995,11200000.0
2007-09-11 13:05:00,78.994,79.002,78.994,79.001,12800000.0
2007-09-11 13:06:00,79.002,79.016,79.002,79.016,10600000.0
2007-09-11 13:07:00,79.027,79.031,79.012,79.012,14400000.0
2007-09-11 13:08:00,79.008,79.023,79.008,79.022,17600000.0
2007-09-11 13:09:00,79.02,79.022,79.011,79.022,12800000.0
2007-09-11 13:10:00,79.024,79.044,79.02,79.02,16000000.0
2007-09-11 13:11:00,79.038,79.04,79.026,79.033,11200000.0
2007-09-11 13:12:00,79.044,79.044,79.034,79.034,12800000.0
2007-09-11 13:13:00,79.027,79.027,79.014,79.017,17600000.0
2007-09-11 13:14:00,79.019,79.024,79.009,79.009,12800000.0
2007-09-11 13:15:00,79.021,79.021,79.001,79.02,12800000.0
2007-09-11 13:16:00,79.031,79.052,79.031,79.052,17600000.0
2007-09-11 13:17:00,79.049,79.062,79.046,79.046,12800000.0
2007-09-11 13:18:00,79.049,79.057,79.044,79.057,11200000.0
2007-09-11 13:19:00,79.052,79.057,79.041,79.041,16000000.0
2007-09-11 13:20:00,79.029,79.05,79.029,79.037,17600000.0
2007-09-11 13:21:00,79.046,79.046,79.031,79.039,11200000.0
2007-09-11 13:22:00,79.04,79.05,79.036,79.05,12800000.0
2007-09-11 13:23:00,79.056,79.068,79.056,79.06,12800000.0
2007-09-11 13:24:00,79.067,79.091,79.067,79.091,11200000.0
2007-09-11 13:25:00,79.08,79.08,79.066,79.071,17000000.0
2007-09-11 13:26:00,79.096,79.12,79.096,79.12,17600000.0
2007-09-11 13:27:00,79.118,79.141,79.118,79.14,12800000.0
2007-09-11 13:28:00,79.145,79.148,79.054,79.148,15400000.0
2007-09-11 13:29:00,79.136,79.149,79.054,79.128,11200000.0
2007-09-11 13:30:00,79.143,79.167,79.143,79.162,12800000.0
2007-09-11 13:31:00,79.155,79.164,79.15,79.161,11200000.0
2007-09-11 13:32:00,79.148,79.148,79.135,79.145,11200000.0
2007-09-11 13:33:00,79.13,79.13,79.116,79.128,19200000.0
2007-09-11 13:34:00,79.131,79.141,79.131,79.14,12800000.0
2007-09-11 13:35:00,79.139,79.153,79.139,79.146,36800000.0
2007-09-11 13:36:00,79.141,79.141,79.133,79.133,17600000.0
2007-09-11 13:37:00,79.135,79.146,79.135,79.146,14400000.0
2007-09-11 13:38:00,79.135,79.144,79.122,79.127,33600000.0
2007-09-11 13:39:00,79.131,79.134,79.12,79.134,14400000.0
2007-09-11 13:40:00,79.135,79.135,79.125,79.125,40000000.0
2007-09-11 13:41:00,79.126,79.139,79.126,79.139,16000000.0
2007-09-11 13:42:00,79.155,79.157,79.144,79.144,11200000.0
2007-09-11 13:43:00,79.145,79.157,79.142,79.152,27200000.0
2007-09-11 13:44:00,79.161,79.161,79.141,79.141,34000000.0
2007-09-11 13:45:00,79.141,79.161,79.141,79.159,20200000.0
2007-09-11 13:46:00,79.169,79.169,79.161,79.168,24000000.0
2007-09-11 13:47:00,79.176,79.185,79.173,79.185,12800000.0
2007-09-11 13:48:00,79.173,79.178,79.165,79.174,12600000.0
2007-09-11 13:49:00,79.172,79.179,79.167,79.179,17600000.0
2007-09-11 13:50:00,79.185,79.19,79.175,79.187,11200000.0
2007-09-11 13:51:00,79.186,79.198,79.185,79.185,24000000.0
2007-09-11 13:52:00,79.211,79.229,79.211,79.221,12800000.0
2007-09-11 13:53:00,79.226,79.245,79.226,79.243,17600000.0
2007-09-11 13:54:00,79.254,79.287,79.254,79.287,25600000.0
2007-09-11 13:55:00,79.329,79.356,79.329,79.356,14800000.0
2007-09-11 13:56:00,79.35,79.372,79.35,79.371,14400000.0
2007-09-11 13:57:00,79.365,79.398,79.362,79.398,28200000.0
2007-09-11 13:58:00,79.395,79.43,79.385,79.43,14400000.0
2007-09-11 13:59:00,79.413,79.422,79.399,79.422,31400000.0
2007-09-11 14:00:00,79.44,79.489,79.44,79.489,48000000.0
2007-09-11 14:01:00,79.524,79.531,79.521,79.528,32000000.0
2007-09-11 14:02:00,79.513,79.552,79.513,79.552,14400000.0
2007-09-11 14:03:00,79.593,79.622,79.591,79.591,14400000.0
2007-09-11 14:04:00,79.586,79.591,79.535,79.535,11200000.0
2007-09-11 14:05:00,79.517,79.523,79.514,79.514,24000000.0
2007-09-11 14:06:00,79.499,79.503,79.487,79.487,36800000.0
2007-09-11 14:07:00,79.486,79.519,79.486,79.499,40000000.0
2007-09-11 14:08:00,79.482,79.483,79.467,79.467,16000000.0
2007-09-11 14:09:00,79.462,79.463,79.443,79.445,33600000.0
2007-09-11 14:10:00,79.455,79.455,79.437,79.439,33600000.0
2007-09-11 14:11:00,79.443,79.445,79.435,79.438,14400000.0
2007-09-11 14:12:00,79.43,79.434,79.421,79.421,27200000.0
2007-09-11 14:13:00,79.422,79.422,79.403,79.403,14400000.0
2007-09-11 14:14:00,79.393,79.393,79.363,79.363,12800000.0
2007-09-11 14:15:00,79.362,79.387,79.362,79.363,28200000.0
2007-09-11 14:16:00,79.39,79.419,79.39,79.412,25600000.0
2007-09-11 14:17:00,79.41,79.429,79.41,79.427,12800000.0
2007-09-11 14:18:00,79.421,79.421,79.403,79.406,16400000.0
2007-09-11 14:19:00,79.409,79.43,79.409,79.43,12800000.0
2007-09-11 14:20:00,79.43,79.43,79.401,79.417,26000000.0
2007-09-11 14:21:00,79.412,79.42,79.409,79.418,27600000.0
2007-09-11 14:22:00,79.416,79.416,79.401,79.405,24000000.0
2007-09-11 14:23:00,79.41,79.433,79.409,79.433,48000000.0
2007-09-11 14:24:00,79.437,79.437,79.426,79.431,12800000.0
2007-09-11 14:25:00,79.422,79.428,79.419,79.425,12800000.0
2007-09-11 14:26:00,79.416,79.424,79.409,79.409,12200000.0
2007-09-11 14:27:00,79.401,79.401,79.386,79.397,17600000.0
2007-09-11 14:28:00,79.402,79.414,79.396,79.402,11200000.0
2007-09-11 14:29:00,79.397,79.397,79.379,79.379,36800000.0
2007-09-11 14:30:00,79.368,79.401,79.368,79.401,22400000.0
2007-09-11 14:31:00,79.416,79.43,79.416,79.428,20800000.0
2007-09-11 14:32:00,79.421,79.422,79.41,79.411,40000000.0
2007-09-11 14:33:00,79.406,79.415,79.402,79.402,24000000.0
2007-09-11 14:34:00,79.396,79.396,79.38,79.38,33600000.0
2007-09-11 14:35:00,79.391,79.391,79.364,79.364,14400000.0
2007-09-11 14:36:00,79.366,79.375,79.36,79.36,12800000.0
2007-09-11 14:37:00,79.368,79.383,79.366,79.382,11200000.0
2007-09-11 14:38:00,79.387,79.394,79.385,79.385,56000000.0
2007-09-11 14:39:00,79.383,79.383,79.37,79.376,12800000.0
2007-09-11 14:40:00,79.37,79.377,79.357,79.366,14400000.0
2007-09-11 14:41:00,79.385,79.386,79.373,79.373,55400000.0
2007-09-11 14:42:00,79.366,79.372,79.35,79.35,12800000.0
2007-09-11 14:43:00,79.343,79.357,79.343,79.357,26000000.0
2007-09-11 14:44:00,79.363,79.363,79.352,79.354,11200000.0
2007-09-11 14:45:00,79.346,79.347,79.331,79.331,11200000.0
2007-09-11 14:46:00,79.313,79.322,79.313,79.322,11200000.0
2007-09-11 14:47:00,79.339,79.37,79.339,79.37,16000000.0
2007-09-11 14:48:00,79.368,79.368,79.346,79.346,19200000.0
2007-09-11 14:49:00,79.35,79.354,79.339,79.352,31400000.0
2007-09-11 14:50:00,79.338,79.34,79.335,79.34,28200000.0
2007-09-11 14:51:00,79.336,79.336,79.33,79.33,32000000.0
2007-09-11 14:52:00,79.335,79.335,79.311,79.311,12800000.0
2007-09-11 14:53:00,79.293,79.303,79.29,79.295,17600000.0
2007-09-11 14:54:00,79.293,79.296,79.27,79.27,12800000.0
2007-09-11 14:55:00,79.248,79.258,79.246,79.246,15800000.0
2007-09-11 14:56:00,79.247,79.255,79.227,79.227,12800000.0
2007-09-11 14:57:00,79.239,79.245,79.226,79.226,12800000.0
2007-09-11 14:58:00,79.23,79.239,79.227,79.23,17600000.0
2007-09-11 14:59:00,79.224,79.232,79.222,79.231,16000000.0
2007-09-11 15:00:00,79.238,79.238,79.187,79.187,14400000.0
2007-09-11 15:01:00,79.185,79.192,79.181,79.19,12800000.0
2007-09-11 15:02:00,79.2,79.25,79.199,79.25,27200000.0
2007-09-11 15:03:00,79.245,79.247,79.241,79.241,12800000.0
2007-09-11 15:04:00,79.265,79.298,79.265,79.298,23400000.0
2007-09-11 15:05:00,79.308,79.309,79.302,79.305,11200000.0
2007-09-11 15:06:00,79.317,79.318,79.314,79.314,11200000.0
2007-09-11 15:07:00,79.332,79.332,79.317,79.319,25600000.0
2007-09-11 15:08:00,79.319,79.323,79.316,79.317,22400000.0
2007-09-11 15:09:00,79.304,79.313,79.295,79.295,16000000.0
2007-09-11 15:10:00,79.294,79.312,79.287,79.308,39400000.0
2007-09-11 15:11:00,79.308,79.322,79.308,79.322,31400000.0
2007-09-11 15:12:00,79.319,79.326,79.318,79.326,8000000.0
2007-09-11 15:13:00,79.327,79.336,79.327,79.33,44800000.0
2007-09-11 15:14:00,79.336,79.344,79.334,79.344,35200000.0
2007-09-11 15:15:00,79.337,79.338,79.328,79.328,22400000.0
2007-09-11 15:16:00,79.309,79.312,79.298,79.298,36800000.0
2007-09-11 15:17:00,79.299,79.309,79.299,79.302,22400000.0
2007-09-11 15:18:00,79.315,79.318,79.313,79.318,22400000.0
2007-09-11 15:19:00,79.33,79.338,79.33,79.338,16000000.0
2007-09-11 15:20:00,79.354,79.359,79.353,79.359,24000000.0
2007-09-11 15:21:00,79.362,79.384,79.362,79.383,14400000.0
2007-09-11 15:22:00,79.39,79.411,79.386,79.411,14400000.0
2007-09-11 15:23:00,79.39,79.395,79.381,79.395,47400000.0
2007-09-11 15:24:00,79.398,79.405,79.395,79.405,25600000.0
2007-09-11 15:25:00,79.394,79.394,79.372,79.376,27200000.0
2007-09-11 15:26:00,79.377,79.377,79.357,79.357,40400000.0
2007-09-11 15:27:00,79.352,79.365,79.341,79.341,28800000.0
2007-09-11 15:28:00,79.328,79.336,79.318,79.318,69800000.0
2007-09-11 15:29:00,79.322,79.361,79.248,79.361,45800000.0
2007-09-11 15:30:00,79.295,79.413,79.28,79.292,115200000.0
2007-09-11 15:31:00,79.387,79.389,79.381,79.386,60800000.0
2007-09-11 15:32:00,79.372,79.39,79.372,79.39,30400000.0
2007-09-11 15:33:00,79.4,79.414,79.4,79.414,29800000.0
2007-09-11 15:34:00,79.417,79.432,79.409,79.409,22400000.0
2007-09-11 15:35:00,79.396,79.396,79.375,79.391,33600000.0
2007-09-11 15:36:00,79.393,79.405,79.393,79.405,32000000.0
2007-09-11 15:37:00,79.387,79.387,79.376,79.376,30400000.0
2007-09-11 15:38:00,79.364,79.381,79.364,79.372,59200000.0
2007-09-11 15:39:00,79.384,79.39,79.381,79.388,36600000.0
2007-09-11 15:40:00,79.387,79.4,79.379,79.381,35200000.0
2007-09-11 15:41:00,79.398,79.408,79.394,79.398,25600000.0
2007-09-11 15:42:00,79.4,79.418,79.397,79.418,43200000.0
2007-09-11 15:43:00,79.415,79.458,79.415,79.458,27200000.0
2007-09-11 15:44:00,79.46,79.465,79.447,79.447,27200000.0
2007-09-11 15:45:00,79.446,79.457,79.428,79.457,16000000.0
2007-09-11 15:46:00,79.464,79.468,79.457,79.462,14400000.0
2007-09-11 15:47:00,79.481,79.492,79.472,79.472,30400000.0
2007-09-11 15:48:00,79.457,79.457,79.438,79.451,27200000.0
2007-09-11 15:49:00,79.459,79.464,79.447,79.455,11600000.0
2007-09-11 15:50:00,79.454,79.461,79.45,79.457,11200000.0
2007-09-11 15:51:00,79.45,79.458,79.444,79.446,43200000.0
2007-09-11 15:52:00,79.435,79.455,79.417,79.417,20800000.0
2007-09-11 15:53:00,79.415,79.415,79.4,79.4,24000000.0
2007-09-11 15:54:00,79.392,79.392,79.366,79.366,28800000.0
2007-09-11 15:55:00,79.361,79.375,79.361,79.374,24000000.0
2007-09-11 15:56:00,79.367,79.367,79.358,79.366,51200000.0
2007-09-11 15:57:00,79.368,79.372,79.362,79.362,12800000.0
2007-09-11 15:58:00,79.369,79.373,79.365,79.371,19200000.0
2007-09-11 15:59:00,79.385,79.39,79.379,79.383,36800000.0
2007-09-11 16:00:00,79.37,79.37,79.344,79.356,50600000.0
2007-09-11 16:01:00,79.372,79.372,79.321,79.344,41600000.0
2007-09-11 16:02:00,79.355,79.376,79.355,79.373,22400000.0
2007-09-11 16:03:00,79.378,79.394,79.375,79.393,64000000.0
2007-09-11 16:04:00,79.4,79.401,79.388,79.393,44800000.0
2007-09-11 16:05:00,79.401,79.404,79.383,79.384,48000000.0
2007-09-11 16:06:00,79.39,79.403,79.387,79.399,35200000.0
2007-09-11 16:07:00,79.424,79.434,79.417,79.434,32000000.0
2007-09-11 16:08:00,79.423,79.43,79.408,79.429,45200000.0
2007-09-11 16:09:00,79.451,79.451,79.441,79.451,44800000.0
2007-09-11 16:10:00,79.446,79.446,79.429,79.431,41000000.0
2007-09-11 16:11:00,79.435,79.464,79.435,79.436,14400000.0
2007-09-11 16:12:00,79.427,79.433,79.423,79.426,56000000.0
2007-09-11 16:13:00,79.418,79.418,79.403,79.405,11200000.0
2007-09-11 16:14:00,79.4,79.401,79.387,79.392,50000000.0
2007-09-11 16:15:00,79.399,79.409,79.399,79.406,59200000.0
2007-09-11 16:16:00,79.397,79.41,79.393,79.41,17600000.0
2007-09-11 16:17:00,79.414,79.418,79.406,79.414,38400000.0
2007-09-11 16:18:00,79.41,79.411,79.403,79.404,38400000.0
2007-09-11 16:19:00,79.409,79.409,79.396,79.397,22400000.0
2007-09-11 16:20:00,79.398,79.398,79.391,79.391,11200000.0
2007-09-11 16:21:00,79.401,79.408,79.397,79.398,27200000.0
2007-09-11 16:22:00,79.391,79.395,79.388,79.395,41600000.0
2007-09-11 16:23:00,79.4,79.415,79.395,79.398,43200000.0
2007-09-11 16:24:00,79.418,79.437,79.418,79.43,17600000.0
2007-09-11 16:25:00,79.436,79.453,79.436,79.453,33600000.0
2007-09-11 16:26:00,79.498,79.54,79.498,79.54,17600000.0
2007-09-11 16:27:00,79.551,79.602,79.551,79.584,35200000.0
2007-09-11 16:28:00,79.564,79.569,79.557,79.568,27200000.0
2007-09-11 16:29:00,79.567,79.572,79.559,79.572,11200000.0
2007-09-11 16:30:00,79.579,79.593,79.579,79.583,43200000.0
2007-09-11 16:31:00,79.578,79.578,79.554,79.554,41600000.0
2007-09-11 16:32:00,79.559,79.569,79.557,79.569,12800000.0
2007-09-11 16:33:00,79.565,79.566,79.55,79.55,26600000.0
2007-09-11 16:34:00,79.552,79.562,79.546,79.548,35600000.0
2007-09-11 16:35:00,79.548,79.562,79.548,79.562,52800000.0
2007-09-11 16:36:00,79.567,79.57,79.551,79.567,51200000.0
2007-09-11 16:37:00,79.557,79.563,79.545,79.546,41600000.0
2007-09-11 16:38:00,79.557,79.6,79.549,79.6,40400000.0
2007-09-11 16:39:00,79.616,79.625,79.614,79.615,35200000.0
2007-09-11 16:40:00,79.638,79.64,79.619,79.619,56000000.0
2007-09-11 16:41:00,79.607,79.631,79.605,79.631,73600000.0
2007-09-11 16:42:00,79.651,79.678,79.651,79.673,54400000.0
2007-09-11 16:43:00,79.707,79.781,79.707,79.781,17600000.0
2007-09-11 16:44:00,79.798,79.804,79.797,79.801,11200000.0
2007-09-11 16:45:00,79.783,79.783,79.76,79.76,58000000.0
2007-09-11 16:46:00,79.75,79.75,79.728,79.728,12800000.0
2007-09-11 16:47:00,79.727,79.756,79.727,79.749,69800000.0
2007-09-11 16:48:00,79.753,79.773,79.753,79.761,52800000.0
2007-09-11 16:49:00,79.763,79.773,79.761,79.767,37200000.0
2007-09-11 16:50:00,79.777,79.777,79.762,79.776,75200000.0
2007-09-11 16:51:00,79.788,79.815,79.788,79.815,32000000.0
2007-09-11 16:52:00,79.808,79.809,79.798,79.798,46400000.0
2007-09-11 16:53:00,79.818,79.819,79.809,79.809,30400000.0
2007-09-11 16:54:00,79.799,79.799,79.787,79.793,11200000.0
2007-09-11 16:55:00,79.795,79.8,79.795,79.8,26600000.0
2007-09-11 16:56:00,79.786,79.795,79.775,79.789,36800000.0
2007-09-11 16:57:00,79.794,79.822,79.794,79.822,19200000.0
2007-09-11 16:58:00,79.823,79.823,79.81,79.819,12800000.0
2007-09-11 16:59:00,79.832,79.867,79.832,79.852,51200000.0
2007-09-11 17:00:00,79.829,79.829,79.796,79.796,49600000.0
2007-09-11 17:01:00,79.762,79.762,79.723,79.723,39400000.0
2007-09-11 17:02:00,79.689,79.689,79.629,79.629,33600000.0
2007-09-11 17:03:00,79.61,79.616,79.599,79.604,44200000.0
2007-09-11 17:04:00,79.624,79.66,79.624,79.66,41600000.0
2007-09-11 17:05:00,79.684,79.693,79.668,79.688,54400000.0
2007-09-11 17:06:00,79.667,79.667,79.647,79.647,59200000.0
2007-09-11 17:07:00,79.645,79.645,79.632,79.637,34000000.0
2007-09-11 17:08:00,79.64,79.646,79.632,79.646,68800000.0
2007-09-11 17:09:00,79.654,79.69,79.654,79.675,59200000.0
2007-09-11 17:10:00,79.682,79.716,79.682,79.716,25600000.0
2007-09-11 17:11:00,79.728,79.74,79.723,79.74,38400000.0
2007-09-11 17:12:00,79.736,79.736,79.725,79.728,25600000.0
2007-09-11 17:13:00,79.717,79.719,79.706,79.706,28800000.0
2007-09-11 17:14:00,79.708,79.721,79.708,79.721,22400000.0
2007-09-11 17:15:00,79.732,79.733,79.705,79.705,18600000.0
2007-09-11 17:16:00,79.701,79.703,79.695,79.698,17600000.0
2007-09-11 17:17:00,79.698,79.7,79.691,79.697,37800000.0
2007-09-11 17:18:00,79.703,79.717,79.7,79.71,58400000.0
2007-09-11 17:19:00,79.691,79.711,79.691,79.711,24000000.0
2007-09-11 17:20:00,79.712,79.749,79.712,79.749,16000000.0
2007-09-11 17:21:00,79.792,79.814,79.792,79.81,28800000.0
2007-09-11 17:22:00,79.789,79.8,79.785,79.788,19200000.0
2007-09-11 17:23:00,79.786,79.8,79.785,79.8,11200000.0
2007-09-11 17:24:00,79.817,79.822,79.807,79.815,12800000.0
2007-09-11 17:25:00,79.814,79.814,79.764,79.782,17600000.0
2007-09-11 17:26:00,79.78,79.78,79.743,79.749,35200000.0
2007-09-11 17:27:00,79.766,79.813,79.766,79.813,46400000.0
2007-09-11 17:28:00,79.814,79.862,79.814,79.854,32000000.0
2007-09-11 17:29:00,79.869,79.876,79.863,79.875,26600000.0
2007-09-11 17:30:00,79.856,79.876,79.856,79.86,18000000.0
2007-09-11 17:31:00,79.867,79.868,79.85,79.857,88000000.0
2007-09-11 17:32:00,79.847,79.853,79.827,79.853,52800000.0
2007-09-11 17:33:00,79.879,79.902,79.879,79.898,36800000.0
2007-09-11 17:34:00,79.9,79.906,79.882,79.898,63400000.0
2007-09-11 17:35:00,79.903,79.913,79.903,79.908,43200000.0
2007-09-11 17:36:00,79.902,79.902,79.878,79.881,33600000.0
2007-09-11 17:37:00,79.893,79.928,79.893,79.923,14800000.0
2007-09-11 17:38:00,79.892,79.892,79.865,79.868,35200000.0
2007-09-11 17:39:00,79.854,79.854,79.838,79.838,16000000.0
2007-09-11 17:40:00,79.843,79.881,79.843,79.881,75200000.0
2007-09-11 17:41:00,79.909,79.934,79.901,79.934,13200000.0
2007-09-11 17:42:00,79.927,79.931,79.895,79.895,12800000.0
2007-09-11 17:43:00,79.909,79.909,79.881,79.889,17600000.0
2007-09-11 17:44:00,79.885,79.885,79.86,79.882,30400000.0
2007-09-11 17:45:00,79.874,79.892,79.874,79.892,30400000.0
2007-09-11 17:46:00,79.88,79.881,79.87,79.871,41600000.0
2007-09-11 17:47:00,79.866,79.871,79.859,79.859,57600000.0
2007-09-11 17:48:00,79.848,79.891,79.848,79.891,57000000.0
2007-09-11 17:49:00,79.881,79.89,79.877,79.884,46400000.0
2007-09-11 17:50:00,79.878,79.915,79.878,79.915,12800000.0
2007-09-11 17:51:00,79.935,79.957,79.931,79.957,49000000.0
2007-09-11 17:52:00,79.957,79.957,79.941,79.947,43200000.0
2007-09-11 17:53:00,79.957,79.957,79.908,79.918,33600000.0
2007-09-11 17:54:00,79.917,79.924,79.907,79.921,38400000.0
2007-09-11 17:55:00,79.919,79.938,79.919,79.938,40000000.0
2007-09-11 17:56:00,79.936,79.936,79.927,79.93,44800000.0
2007-09-11 17:57:00,79.91,79.91,79.882,79.889,37200000.0
2007-09-11 17:58:00,79.895,79.91,79.892,79.91,17000000.0
2007-09-11 17:59:00,79.927,79.927,79.911,79.911,62200000.0
2007-09-11 18:00:00,79.916,79.916,79.884,79.913,51200000.0
2007-09-11 18:01:00,79.91,79.912,79.894,79.894,32000000.0
2007-09-11 18:02:00,79.884,79.886,79.88,79.88,24000000.0
2007-09-11 18:03:00,79.874,79.876,79.861,79.876,37200000.0
2007-09-11 18:04:00,79.872,79.872,79.857,79.866,33600000.0
2007-09-11 18:05:00,79.874,79.902,79.874,79.902,12800000.0
2007-09-11 18:06:00,79.909,79.909,79.894,79.901,30400000.0
2007-09-11 18:07:00,79.902,79.909,79.891,79.891,11200000.0
2007-09-11 18:08:00,79.89,79.911,79.89,79.909,84800000.0
2007-09-11 18:09:00,79.926,79.951,79.926,79.944,33600000.0
2007-09-11 18:10:00,79.941,79.95,79.933,79.946,16000000.0
2007-09-11 18:11:00,79.941,79.945,79.934,79.944,12800000.0
2007-09-11 18:12:00,79.951,79.951,79.942,79.942,12800000.0
2007-09-11 18:13:00,79.941,79.941,79.929,79.929,27200000.0
2007-09-11 18:14:00,79.941,79.941,79.919,79.931,19200000.0
2007-09-11 18:15:00,79.923,79.943,79.912,79.943,30800000.0
2007-09-11 18:16:00,79.965,79.994,79.965,79.981,56000000.0
2007-09-11 18:17:00,79.978,79.997,79.976,79.997,43200000.0
2007-09-11 18:18:00,80.023,80.056,80.023,80.054,30800000.0
2007-09-11 18:19:00,80.052,80.071,80.047,80.071,46400000.0
2007-09-11 18:20:00,80.094,80.096,80.086,80.091,43600000.0
2007-09-11 18:21:00,80.079,80.079,80.059,80.06,12800000.0
2007-09-11 18:22:00,80.075,80.083,80.073,80.076,33600000.0
2007-09-11 18:23:00,80.094,80.134,80.092,80.134,46400000.0
2007-09-11 18:24:00,80.149,80.149,80.129,80.133,52200000.0
2007-09-11 18:25:00,80.115,80.134,80.111,80.111,33600000.0
2007-09-11 18:26:00,80.109,80.126,80.109,80.114,30400000.0
2007-09-11 18:27:00,80.131,80.131,80.122,80.123,32400000.0
2007-09-11 18:28:00,80.12,80.138,80.12,80.135,12800000.0
2007-09-11 18:29:00,80.136,80.138,80.128,80.138,25600000.0
2007-09-11 18:30:00,80.16,80.171,80.149,80.171,36200000.0
2007-09-11 18:31:00,80.172,80.172,80.158,80.163,11200000.0
2007-09-11 18:32:00,80.16,80.17,80.155,80.155,70800000.0
2007-09-11 18:33:00,80.189,80.214,80.176,80.176,32000000.0
2007-09-11 18:34:00,80.16,80.173,80.16,80.173,19200000.0
2007-09-11 18:35:00,80.179,80.201,80.179,80.201,43200000.0
2007-09-11 18:36:00,80.197,80.208,80.189,80.19,68200000.0
2007-09-11 18:37:00,80.193,80.235,80.193,80.235,36800000.0
2007-09-11 18:38:00,80.231,80.248,80.229,80.238,49600000.0
2007-09-11 18:39:00,80.258,80.284,80.258,80.284,76000000.0
2007-09-11 18:40:00,80.289,80.32,80.288,80.312,65600000.0
2007-09-11 18:41:00,80.303,80.303,80.282,80.282,72400000.0
2007-09-11 18:42:00,80.284,80.298,80.284,80.295,78200000.0
2007-09-11 18:43:00,80.288,80.288,80.255,80.263,49000000.0
2007-09-11 18:44:00,80.26,80.282,80.26,80.276,30400000.0
2007-09-11 18:45:00,80.285,80.285,80.264,80.275,12800000.0
2007-09-11 18:46:00,80.266,80.266,80.242,80.249,12800000.0
2007-09-11 18:47:00,80.242,80.249,80.229,80.229,14400000.0
2007-09-11 18:48:00,80.235,80.235,80.226,80.234,28800000.0
2007-09-11 18:49:00,80.239,80.247,80.238,80.243,24000000.0
2007-09-11 18:50:00,80.239,80.243,80.234,80.238,46400000.0
2007-09-11 18:51:00,80.229,80.229,80.209,80.209,12800000.0
2007-09-11 18:52:00,80.205,80.222,80.205,80.222,19200000.0
2007-09-11 18:53:00,80.231,80.235,80.226,80.227,30400000.0
2007-09-11 18:54:00,80.223,80.238,80.22,80.227,19200000.0
2007-09-11 18:55:00,80.219,80.219,80.19,80.2,22400000.0
2007-09-11 18:56:00,80.199,80.199,80.186,80.189,16000000.0
2007-09-11 18:57:00,80.211,80.239,80.207,80.235,19200000.0
2007-09-11 18:58:00,80.225,80.261,80.225,80.261,32000000.0
2007-09-11 18:59:00,80.265,80.274,80.263,80.274,32000000.0
2007-09-11 19:00:00,80.275,80.286,80.275,80.286,14800000.0
2007-09-11 19:01:00,80.283,80.283,80.274,80.274,19200000.0
2007-09-11 19:02:00,80.277,80.283,80.273,80.275,43200000.0
2007-09-11 19:03:00,80.277,80.28,80.273,80.28,14400000.0
2007-09-11 19:04:00,80.283,80.287,80.28,80.28,17600000.0
2007-09-11 19:05:00,80.282,80.292,80.282,80.292,22400000.0
2007-09-11 19:06:00,80.326,80.346,80.312,80.346,55400000.0
2007-09-11 19:07:00,80.366,80.375,80.366,80.375,34600000.0
2007-09-11 19:08:00,80.392,80.392,80.36,80.377,22400000.0
2007-09-11 19:09:00,80.364,80.377,80.364,80.366,12800000.0
2007-09-11 19:10:00,80.365,80.367,80.352,80.367,17600000.0
2007-09-11 19:11:00,80.367,80.367,80.351,80.352,11200000.0
2007-09-11 19:12:00,80.353,80.359,80.351,80.353,24000000.0
2007-09-11 19:13:00,80.353,80.359,80.346,80.346,12800000.0
2007-09-11 19:14:00,80.33,80.334,80.326,80.329,12800000.0
2007-09-11 19:15:00,80.319,80.326,80.299,80.299,16000000.0
2007-09-11 19:16:00,80.293,80.313,80.293,80.294,12800000.0
2007-09-11 19:17:00,80.291,80.301,80.291,80.294,14400000.0
2007-09-11 19:18:00,80.3,80.31,80.297,80.297,32000000.0
2007-09-11 19:19:00,80.282,80.282,80.273,80.28,11200000.0
2007-09-11 19:20:00,80.277,80.277,80.256,80.262,14400000.0
2007-09-11 19:21:00,80.269,80.269,80.251,80.251,17600000.0
2007-09-11 19:22:00,80.261,80.28,80.259,80.28,14400000.0
2007-09-11 19:23:00,80.279,80.279,80.264,80.278,16000000.0
2007-09-11 19:24:00,80.272,80.284,80.256,80.256,48400000.0
2007-09-11 19:25:00,80.238,80.243,80.23,80.243,11200000.0
2007-09-11 19:26:00,80.255,80.265,80.25,80.265,41000000.0
2007-09-11 19:27:00,80.271,80.294,80.271,80.294,14400000.0
2007-09-11 19:28:00,80.29,80.3,80.273,80.3,12800000.0
2007-09-11 19:29:00,80.31,80.311,80.301,80.301,12800000.0
2007-09-11 19:30:00,80.306,80.306,80.295,80.303,11200000.0
2007-09-11 19:31:00,80.316,80.323,80.311,80.311,12800000.0
2007-09-11 19:32:00,80.317,80.317,80.296,80.296,11200000.0
2007-09-11 19:33:00,80.307,80.322,80.301,80.322,12800000.0
2007-09-11 19:34:00,80.339,80.376,80.339,80.376,13200000.0
2007-09-11 19:35:00,80.371,80.408,80.371,80.408,17600000.0
2007-09-11 19:36:00,80.421,80.422,80.404,80.404,16000000.0
2007-09-11 19:37:00,80.415,80.464,80.415,80.464,11200000.0
2007-09-11 19:38:00,80.445,80.471,80.445,80.471,11200000.0
2007-09-11 19:39:00,80.469,80.479,80.469,80.474,12800000.0
2007-09-11 19:40:00,80.458,80.468,80.455,80.455,11200000.0
2007-09-11 19:41:00,80.433,80.433,80.419,80.428,11200000.0
2007-09-11 19:42:00,80.414,80.414,80.385,80.385,11200000.0
2007-09-11 19:43:00,80.391,80.404,80.386,80.386,11200000.0
2007-09-11 19:44:00,80.402,80.422,80.402,80.403,11200000.0
2007-09-11 19:45:00,80.4,80.407,80.4,80.403,15400000.0
2007-09-11 19:46:00,80.401,80.405,80.401,80.405,3200000.0
2007-09-11 19:47:00,80.43,80.478,80.43,80.478,17600000.0
2007-09-11 19:48:00,80.465,80.476,80.457,80.472,13200000.0
2007-09-11 19:49:00,80.469,80.486,80.467,80.478,30400000.0
2007-09-11 19:50:00,80.491,80.503,80.491,80.503,12800000.0
2007-09-11 19:51:00,80.509,80.515,80.502,80.502,12800000.0
2007-09-11 19:52:00,80.484,80.494,80.475,80.475,16000000.0
2007-09-11 19:53:00,80.477,80.483,80.472,80.483,12800000.0
2007-09-11 19:54:00,80.465,80.466,80.454,80.459,12800000.0
2007-09-11 19:55:00,80.465,80.478,80.465,80.478,11200000.0
2007-09-11 19:56:00,80.47,80.473,80.45,80.469,16000000.0
2007-09-11 19:57:00,80.469,80.469,80.437,80.437,12800000.0
2007-09-11 19:58:00,80.437,80.454,80.437,80.454,11200000.0
2007-09-11 19:59:00,80.462,80.476,80.462,80.476,12800000.0
2007-09-11 20:00:00,80.476,80.49,80.476,80.49,17600000.0
2007-09-11 20:01:00,80.5,80.522,80.5,80.52,11200000.0
2007-09-11 20:02:00,80.542,80.568,80.542,80.56,17600000.0
2007-09-11 20:03:00,80.561,80.58,80.56,80.58,16000000.0
2007-09-11 20:04:00,80.594,80.639,80.594,80.639,30400000.0
2007-09-11 20:05:00,80.621,80.621,80.589,80.589,12800000.0
2007-09-11 20:06:00,80.586,80.613,80.586,80.613,11200000.0
2007-09-11 20:07:00,80.64,80.648,80.634,80.634,17600000.0
2007-09-11 20:08:00,80.642,80.652,80.636,80.638,38400000.0
2007-09-11 20:09:00,80.682,80.691,80.658,80.658,11200000.0
2007-09-11 20:10:00,80.64,80.649,80.64,80.646,8000000.0
2007-09-11 20:11:00,80.644,80.665,80.634,80.664,11200000.0
2007-09-11 20:12:00,80.682,80.682,80.672,80.676,11200000.0
2007-09-11 20:13:00,80.674,80.674,80.654,80.655,27200000.0
2007-09-11 20:14:00,80.668,80.689,80.61,80.677,14400000.0
2007-09-11 20:15:00,80.667,80.684,80.667,80.684,17400000.0
2007-09-11 20:16:00,80.701,80.711,80.693,80.705,28800000.0
2007-09-11 20:17:00,80.706,80.718,80.702,80.718,33600000.0
2007-09-11 20:18:00,80.716,80.716,80.692,80.692,11200000.0
2007-09-11 20:19:00,80.692,80.692,80.677,80.677,11200000.0
2007-09-11 20:20:00,80.673,80.68,80.672,80.68,19200000.0
2007-09-11 20:21:00,80.687,80.693,80.68,80.689,16000000.0
2007-09-11 20:22:00,80.667,80.679,80.665,80.665,14400000.0
2007-09-11 20:23:00,80.662,80.667,80.656,80.665,12800000.0
2007-09-11 20:24:00,80.653,80.653,80.639,80.639,16000000.0
2007-09-11 20:25:00,80.621,80.629,80.621,80.628,11200000.0
2007-09-11 20:26:00,80.631,80.631,80.619,80.625,16000000.0
2007-09-11 20:27:00,80.626,80.636,80.624,80.624,12800000.0
2007-09-11 20:28:00,80.632,80.638,80.617,80.638,11200000.0
2007-09-11 20:29:00,80.625,80.635,80.625,80.631,12800000.0
2007-09-11 20:30:00,80.665,80.67,80.661,80.667,27200000.0
2007-09-11 20:31:00,80.658,80.658,80.634,80.634,8000000.0
2007-09-11 20:32:00,80.63,80.639,80.624,80.639,11200000.0
2007-09-11 20:33:00,80.665,80.705,80.665,80.705,12800000.0
2007-09-11 20:34:00,80.692,80.694,80.672,80.672,11200000.0
2007-09-11 20:35:00,80.655,80.657,80.647,80.655,11200000.0
2007-09-11 20:36:00,80.649,80.649,80.627,80.639,16000000.0
2007-09-11 20:37:00,80.649,80.667,80.649,80.667,8000000.0
2007-09-11 20:38:00,80.65,80.658,80.643,80.654,12800000.0
2007-09-11 20:39:00,80.659,80.675,80.659,80.675,13800000.0
2007-09-11 20:40:00,80.68,80.68,80.669,80.68,11200000.0
2007-09-11 20:41:00,80.688,80.688,80.675,80.678,14400000.0
2007-09-11 20:42:00,80.683,80.683,80.663,80.663,11200000.0
2007-09-11 20:43:00,80.669,80.678,80.669,80.676,14400000.0
2007-09-11 20:44:00,80.673,80.692,80.673,80.692,8000000.0
2007-09-11 20:45:00,80.692,80.692,80.684,80.685,12800000.0
2007-09-11 20:46:00,80.666,80.674,80.666,80.668,14400000.0
2007-09-11 20:47:00,80.669,80.669,80.652,80.652,12800000.0
2007-09-11 20:48:00,80.661,80.675,80.651,80.675,17600000.0
2007-09-11 20:49:00,80.664,80.664,80.657,80.659,11200000.0
2007-09-11 20:50:00,80.664,80.667,80.658,80.664,14800000.0
2007-09-11 20:51:00,80.657,80.658,80.653,80.655,28800000.0
2007-09-11 20:52:00,80.655,80.659,80.646,80.646,11200000.0
2007-09-11 20:53:00,80.632,80.632,80.581,80.597,16000000.0
2007-09-11 20:54:00,80.618,80.655,80.618,80.655,11200000.0
2007-09-11 20:55:00,80.668,80.668,80.649,80.656,11200000.0
2007-09-11 20:56:00,80.648,80.648,80.637,80.637,8000000.0
2007-09-11 20:57:00,80.635,80.654,80.635,80.654,12800000.0
2007-09-11 20:58:00,80.676,80.689,80.667,80.682,16000000.0
2007-09-11 20:59:00,80.688,80.692,80.688,80.691,11200000.0
2007-09-11 21:00:00,80.689,80.689,80.662,80.669,17600000.0
2007-09-11 21:01:00,80.671,80.683,80.671,80.673,11200000.0
2007-09-11 21:02:00,80.678,80.683,80.667,80.667,16400000.0
2007-09-11 21:03:00,80.671,80.685,80.668,80.676,12800000.0
2007-09-11 21:04:00,80.665,80.667,80.654,80.657,16000000.0
2007-09-11 21:05:00,80.653,80.679,80.653,80.676,12800000.0
2007-09-11 21:06:00,80.669,80.669,80.66,80.662,11200000.0
2007-09-11 21:07:00,80.673,80.681,80.66,80.665,14400000.0
2007-09-11 21:08:00,80.657,80.657,80.649,80.653,16000000.0
2007-09-11 21:09:00,80.656,80.665,80.652,80.661,14800000.0
2007-09-11 21:10:00,80.631,80.663,80.631,80.65,12800000.0
2007-09-11 21:11:00,80.644,80.652,80.634,80.65,12800000.0
2007-09-11 21:12:00,80.657,80.661,80.654,80.656,12800000.0
2007-09-11 21:13:00,80.652,80.658,80.649,80.65,16000000.0
2007-09-11 21:14:00,80.654,80.659,80.643,80.653,12800000.0
2007-09-11 21:15:00,80.651,80.658,80.644,80.658,11200000.0
2007-09-11 21:16:00,80.642,80.646,80.638,80.638,19200000.0
2007-09-11 21:17:00,80.644,80.664,80.644,80.664,13800000.0
2007-09-11 21:18:00,80.67,80.676,80.666,80.676,13200000.0
2007-09-11 21:19:00,80.683,80.696,80.683,80.691,10600000.0
2007-09-11 21:20:00,80.671,80.698,80.671,80.672,14400000.0
2007-09-11 21:21:00,80.679,80.679,80.655,80.655,17600000.0
2007-09-11 21:22:00,80.67,80.681,80.667,80.68,11200000.0
2007-09-11 21:23:00,80.679,80.698,80.665,80.698,12800000.0
2007-09-11 21:24:00,80.705,80.709,80.695,80.695,11200000.0
2007-09-11 21:25:00,80.701,80.701,80.684,80.684,17600000.0
2007-09-11 21:26:00,80.679,80.694,80.679,80.694,8000000.0
2007-09-11 21:27:00,80.688,80.698,80.687,80.698,22800000.0
2007-09-11 21:28:00,80.707,80.707,80.69,80.705,11200000.0
2007-09-11 21:29:00,80.706,80.706,80.695,80.695,27200000.0
2007-09-11 21:30:00,80.691,80.691,80.664,80.669,12800000.0
2007-09-11 21:31:00,80.667,80.725,80.656,80.725,16000000.0
2007-09-11 21:32:00,80.742,80.755,80.73,80.755,14400000.0
2007-09-11 21:33:00,80.756,80.765,80.738,80.75,10000000.0
2007-09-11 21:34:00,80.76,80.767,80.742,80.743,17600000.0
2007-09-11 21:35:00,80.729,80.729,80.7,80.7,13800000.0
2007-09-11 21:36:00,80.677,80.678,80.652,80.652,11200000.0
2007-09-11 21:37:00,80.671,80.7,80.671,80.699,16000000.0
2007-09-11 21:38:00,80.678,80.678,80.557,80.557,12800000.0
2007-09-11 21:39:00,80.638,80.659,80.638,80.656,12800000.0
2007-09-11 21:40:00,80.642,80.642,80.634,80.635,11200000.0
2007-09-11 21:41:00,80.64,80.647,80.555,80.619,11200000.0
2007-09-11 21:42:00,80.64,80.646,80.624,80.639,14400000.0
2007-09-11 21:43:00,80.638,80.638,80.619,80.622,14400000.0
2007-09-11 21:44:00,80.614,80.614,80.554,80.554,12800000.0
2007-09-11 21:45:00,80.538,80.538,80.504,80.509,17600000.0
2007-09-11 21:46:00,80.512,80.516,80.502,80.513,13800000.0
2007-09-11 21:47:00,80.499,80.511,80.498,80.511,11200000.0
2007-09-11 21:48:00,80.535,80.55,80.527,80.537,16000000.0
2007-09-11 21:49:00,80.544,80.547,80.538,80.542,11200000.0
2007-09-11 21:50:00,80.547,80.547,80.527,80.544,12800000.0
2007-09-11 21:51:00,80.57,80.613,80.57,80.613,17600000.0
2007-09-11 21:52:00,80.626,80.626,80.614,80.614,11200000.0
2007-09-11 21:53:00,80.622,80.645,80.622,80.642,11200000.0
2007-09-11 21:54:00,80.649,80.678,80.649,80.678,11200000.0
2007-09-11 21:55:00,80.677,80.684,80.665,80.683,12800000.0
2007-09-11 21:56:00,80.693,80.693,80.683,80.683,12800000.0
2007-09-11 21:57:00,80.688,80.688,80.677,80.682,17600000.0
2007-09-11 21:58:00,80.671,80.692,80.671,80.684,17600000.0
2007-09-11 21:59:00,80.675,80.675,80.663,80.663,12800000.0
2007-09-11 22:00:00,80.668,80.686,80.668,80.686,18000000.0
2007-09-11 22:01:00,80.672,80.681,80.661,80.681,11200000.0
2007-09-11 22:02:00,80.705,80.711,80.705,80.711,3200000.0
2007-09-11 22:03:00,80.698,80.699,80.694,80.694,17600000.0
2007-09-11 22:04:00,80.715,80.716,80.699,80.699,16000000.0
2007-09-11 22:05:00,80.692,80.693,80.68,80.68,11200000.0
2007-09-11 22:06:00,80.675,80.693,80.675,80.693,12800000.0
2007-09-11 22:07:00,80.687,80.693,80.686,80.693,16000000.0
2007-09-11 22:08:00,80.696,80.701,80.68,80.696,16000000.0
2007-09-11 22:09:00,80.691,80.698,80.688,80.697,12800000.0
2007-09-11 22:10:00,80.686,80.706,80.686,80.704,12800000.0
2007-09-11 22:11:00,80.7,80.703,80.695,80.7,11200000.0
2007-09-11 22:12:00,80.71,80.71,80.702,80.708,12800000.0
2007-09-11 22:13:00,80.694,80.702,80.689,80.693,12800000.0
2007-09-11 22:14:00,80.682,80.682,80.672,80.673,12800000.0
2007-09-11 22:15:00,80.668,80.675,80.665,80.675,14400000.0
2007-09-11 22:16:00,80.692,80.701,80.684,80.684,12800000.0
2007-09-11 22:17:00,80.673,80.673,80.61,80.666,16000000.0
2007-09-11 22:18:00,80.657,80.66,80.654,80.656,16000000.0
2007-09-11 22:19:00,80.655,80.655,80.647,80.651,11200000.0
2007-09-11 22:20:00,80.641,80.653,80.641,80.644,12800000.0
2007-09-11 22:21:00,80.638,80.647,80.637,80.638,11200000.0
2007-09-11 22:22:00,80.65,80.656,80.649,80.653,12800000.0
2007-09-11 22:23:00,80.654,80.66,80.651,80.66,12800000.0
2007-09-11 22:24:00,80.658,80.659,80.647,80.659,10600000.0
2007-09-11 22:25:00,80.673,80.673,80.663,80.665,6400000.0
2007-09-11 22:26:00,80.656,80.66,80.65,80.66,8000000.0
2007-09-11 22:27:00,80.67,80.671,80.663,80.663,12800000.0
2007-09-11 22:28:00,80.674,80.688,80.672,80.672,11200000.0
2007-09-11 22:29:00,80.694,80.694,80.677,80.684,16000000.0
2007-09-11 22:30:00,80.696,80.708,80.696,80.703,17000000.0
2007-09-11 22:31:00,80.7,80.701,80.7,80.701,3200000.0
2007-09-11 22:32:00,80.688,80.688,80.687,80.687,3200000.0
2007-09-11 22:33:00,80.682,80.689,80.678,80.686,11200000.0
2007-09-11 22:34:00,80.692,80.692,80.669,80.686,12800000.0
2007-09-11 22:35:00,80.686,80.688,80.668,80.675,12800000.0
2007-09-11 22:36:00,80.697,80.706,80.677,80.706,17600000.0
2007-09-11 22:37:00,80.696,80.7,80.693,80.693,25600000.0
2007-09-11 22:38:00,80.694,80.699,80.683,80.699,17600000.0
2007-09-11 22:39:00,80.69,80.694,80.68,80.683,12800000.0
2007-09-11 22:40:00,80.687,80.687,80.598,80.687,8000000.0
2007-09-11 22:41:00,80.695,80.698,80.69,80.693,11200000.0
2007-09-11 22:42:00,80.703,80.735,80.703,80.733,17000000.0
2007-09-11 22:43:00,80.736,80.747,80.733,80.747,16000000.0
2007-09-11 22:44:00,80.759,80.766,80.757,80.759,12800000.0
2007-09-11 22:45:00,80.75,80.753,80.741,80.742,16000000.0
2007-09-11 22:46:00,80.748,80.748,80.738,80.746,11200000.0
2007-09-11 22:47:00,80.738,80.743,80.727,80.739,17600000.0
2007-09-11 22:48:00,80.741,80.743,80.737,80.739,11200000.0
2007-09-11 22:49:00,80.738,80.748,80.736,80.744,12800000.0
2007-09-11 22:50:00,80.722,80.722,80.711,80.711,3200000.0
2007-09-11 22:51:00,80.691,80.709,80.691,80.709,11200000.0
2007-09-11 22:52:00,80.714,80.72,80.704,80.708,11200000.0
2007-09-11 22:53:00,80.703,80.711,80.703,80.711,11200000.0
2007-09-11 22:54:00,80.716,80.716,80.706,80.713,12800000.0
2007-09-11 22:55:00,80.702,80.712,80.702,80.712,12800000.0
2007-09-11 22:56:00,80.712,80.716,80.705,80.716,17600000.0
2007-09-11 22:57:00,80.713,80.714,80.704,80.704,17600000.0
2007-09-11 22:58:00,80.695,80.697,80.688,80.693,14400000.0
2007-09-11 22:59:00,80.689,80.707,80.689,80.693,17600000.0
2007-09-11 23:00:00,80.717,80.717,80.689,80.689,17600000.0
2007-09-11 23:01:00,80.707,80.713,80.705,80.707,14800000.0
2007-09-11 23:02:00,80.696,80.714,80.696,80.71,17600000.0
2007-09-11 23:03:00,80.718,80.742,80.718,80.72,16000000.0
2007-09-11 23:04:00,80.713,80.725,80.713,80.724,6400000.0
2007-09-11 23:05:00,80.707,80.707,80.687,80.687,34000000.0
2007-09-11 23:06:00,80.684,80.709,80.684,80.69,12800000.0
2007-09-11 23:07:00,80.671,80.677,80.669,80.669,12800000.0
2007-09-11 23:08:00,80.662,80.673,80.662,80.672,16000000.0
2007-09-11 23:09:00,80.66,80.66,80.608,80.608,17600000.0
2007-09-11 23:10:00,80.587,80.587,80.557,80.561,12800000.0
2007-09-11 23:11:00,80.584,80.598,80.584,80.59,11200000.0
2007-09-11 23:12:00,80.611,80.623,80.606,80.623,16400000.0
2007-09-11 23:13:00,80.596,80.611,80.596,80.611,12800000.0
2007-09-11 23:14:00,80.621,80.628,80.607,80.628,11600000.0
2007-09-11 23:15:00,80.629,80.63,80.618,80.63,17600000.0
2007-09-11 23:16:00,80.647,80.648,80.64,80.643,12800000.0
2007-09-11 23:17:00,80.634,80.634,80.619,80.619,11200000.0
2007-09-11 23:18:00,80.62,80.626,80.619,80.625,11200000.0
2007-09-11 23:19:00,80.619,80.619,80.597,80.597,12800000.0
2007-09-11 23:20:00,80.602,80.621,80.599,80.621,14400000.0
2007-09-11 23:21:00,80.609,80.634,80.609,80.634,15400000.0
2007-09-11 23:22:00,80.648,80.648,80.638,80.638,12800000.0
2007-09-11 23:23:00,80.63,80.65,80.623,80.65,11200000.0
2007-09-11 23:24:00,80.646,80.658,80.645,80.658,11200000.0
2007-09-11 23:25:00,80.659,80.675,80.659,80.663,14800000.0
2007-09-11 23:26:00,80.655,80.664,80.652,80.664,12800000.0
2007-09-11 23:27:00,80.662,80.662,80.645,80.645,17600000.0
2007-09-11 23:28:00,80.656,80.685,80.656,80.685,12800000.0
2007-09-11 23:29:00,80.688,80.69,80.623,80.654,11200000.0
2007-09-11 23:30:00,80.66,80.673,80.655,80.655,8000000.0
2007-09-11 23:31:00,80.635,80.635,80.619,80.619,12800000.0
2007-09-11 23:32:00,80.622,80.631,80.622,80.624,17600000.0
2007-09-11 23:33:00,80.625,80.626,80.619,80.62,12800000.0
2007-09-11 23:34:00,80.608,80.613,80.599,80.607,16000000.0
2007-09-11 23:35:00,80.618,80.618,80.6,80.601,16000000.0
2007-09-11 23:36:00,80.591,80.591,80.568,80.568,12800000.0
2007-09-11 23:37:00,80.563,80.563,80.551,80.553,12800000.0
2007-09-11 23:38:00,80.536,80.549,80.536,80.54,10600000.0
2007-09-11 23:39:00,80.541,80.562,80.541,80.562,11200000.0
2007-09-11 23:40:00,80.557,80.557,80.54,80.553,35200000.0
2007-09-11 23:41:00,80.549,80.549,80.539,80.544,12800000.0
2007-09-11 23:42:00,80.55,80.553,80.539,80.551,17600000.0
2007-09-11 23:43:00,80.558,80.575,80.553,80.575,14400000.0
2007-09-11 23:44:00,80.55,80.578,80.55,80.563,16000000.0
2007-09-11 23:45:00,80.591,80.6,80.584,80.6,11200000.0
2007-09-11 23:46:00,80.608,80.612,80.605,80.608,17600000.0
2007-09-11 23:47:00,80.605,80.611,80.604,80.611,12800000.0
2007-09-11 23:48:00,80.621,80.627,80.618,80.618,12800000.0
2007-09-11 23:49:00,80.62,80.634,80.598,80.634,16000000.0
2007-09-11 23:50:00,80.655,80.666,80.655,80.665,11200000.0
2007-09-11 23:51:00,80.657,80.658,80.634,80.658,12800000.0
2007-09-11 23:52:00,80.66,80.66,80.648,80.655,12800000.0
2007-09-11 23:53:00,80.64,80.64,80.631,80.631,10000000.0
2007-09-11 23:54:00,80.626,80.633,80.605,80.627,14400000.0
2007-09-11 23:55:00,80.61,80.616,80.607,80.616,14400000.0
2007-09-11 23:56:00,80.543,80.643,80.543,80.623,10600000.0
2007-09-11 23:57:00,80.619,80.62,80.617,80.62,4800000.0
2007-09-11 23:58:00,80.612,80.63,80.609,80.63,11200000.0
2007-09-11 23:59:00,80.633,80.638,80.613,80.613,14400000.0
2007-09-12 00:00:00,80.623,80.628,80.608,80.622,17600000.0
2007-09-12 00:01:00,80.629,80.655,80.629,80.655,12800000.0
2007-09-12 00:02:00,80.611,80.653,80.611,80.642,10600000.0
2007-09-12 00:03:00,80.646,80.646,80.628,80.628,11200000.0
2007-09-12 00:04:00,80.591,80.596,80.585,80.585,11200000.0
2007-09-12 00:05:00,80.575,80.589,80.569,80.583,11200000.0
2007-09-12 00:06:00,80.613,80.622,80.61,80.622,11200000.0
2007-09-12 00:07:00,80.626,80.628,80.625,80.625,8000000.0
2007-09-12 00:08:00,80.651,80.669,80.651,80.668,12800000.0
2007-09-12 00:09:00,80.663,80.663,80.638,80.65,11200000.0
2007-09-12 00:10:00,80.649,80.649,80.633,80.643,12800000.0
2007-09-12 00:11:00,80.646,80.649,80.643,80.649,12800000.0
2007-09-12 00:12:00,80.634,80.642,80.616,80.616,12200000.0
2007-09-12 00:13:00,80.624,80.624,80.61,80.61,11200000.0
2007-09-12 00:14:00,80.605,80.605,80.582,80.582,14400000.0
2007-09-12 00:15:00,80.588,80.588,80.571,80.574,8000000.0
2007-09-12 00:16:00,80.549,80.552,80.543,80.55,14400000.0
2007-09-12 00:17:00,80.575,80.575,80.559,80.568,8000000.0
2007-09-12 00:18:00,80.564,80.568,80.563,80.568,12800000.0
2007-09-12 00:19:00,80.584,80.589,80.581,80.582,12800000.0
2007-09-12 00:20:00,80.579,80.597,80.579,80.597,17600000.0
2007-09-12 00:21:00,80.619,80.625,80.608,80.623,12800000.0
2007-09-12 00:22:00,80.661,80.661,80.602,80.602,17600000.0
2007-09-12 00:23:00,80.616,80.616,80.603,80.603,12800000.0
2007-09-12 00:24:00,80.606,80.606,80.589,80.602,14400000.0
2007-09-12 00:25:00,80.602,80.602,80.575,80.575,11200000.0
2007-09-12 00:26:00,80.583,80.591,80.583,80.589,12800000.0
2007-09-12 00:27:00,80.583,80.597,80.568,80.597,11200000.0
2007-09-12 00:28:00,80.573,80.588,80.573,80.584,32000000.0
2007-09-12 00:29:00,80.605,80.613,80.602,80.613,12800000.0
2007-09-12 00:30:00,80.605,80.632,80.605,80.632,11200000.0
2007-09-12 00:31:00,80.627,80.632,80.618,80.632,12800000.0
2007-09-12 00:32:00,80.62,80.641,80.62,80.641,12800000.0
2007-09-12 00:33:00,80.629,80.629,80.611,80.611,12200000.0
2007-09-12 00:34:00,80.616,80.638,80.616,80.638,19200000.0
2007-09-12 00:35:00,80.637,80.638,80.621,80.634,12800000.0
2007-09-12 00:36:00,80.629,80.641,80.628,80.628,12800000.0
2007-09-12 00:37:00,80.637,80.637,80.625,80.634,12800000.0
2007-09-12 00:38:00,80.634,80.661,80.634,80.657,11200000.0
2007-09-12 00:39:00,80.664,80.672,80.655,80.666,18000000.0
2007-09-12 00:40:00,80.652,80.66,80.64,80.64,15400000.0
2007-09-12 00:41:00,80.645,80.646,80.635,80.642,16000000.0
2007-09-12 00:42:00,80.587,80.61,80.587,80.61,12800000.0
2007-09-12 00:43:00,80.604,80.627,80.602,80.62,16000000.0
2007-09-12 00:44:00,80.639,80.639,80.616,80.634,17600000.0
2007-09-12 00:45:00,80.636,80.639,80.628,80.628,12800000.0
2007-09-12 00:46:00,80.637,80.644,80.631,80.639,14400000.0
2007-09-12 00:47:00,80.623,80.637,80.623,80.637,12800000.0
2007-09-12 00:48:00,80.659,80.712,80.659,80.708,12800000.0
2007-09-12 00:49:00,80.726,80.74,80.722,80.735,11200000.0
2007-09-12 00:50:00,80.734,80.752,80.734,80.752,13200000.0
2007-09-12 00:51:00,80.755,80.756,80.73,80.756,11200000.0
2007-09-12 00:52:00,80.727,80.734,80.724,80.724,11200000.0
2007-09-12 00:53:00,80.737,80.744,80.736,80.738,11200000.0
2007-09-12 00:54:00,80.74,80.741,80.727,80.727,17600000.0
2007-09-12 00:55:00,80.726,80.733,80.714,80.714,12800000.0
2007-09-12 00:56:00,80.717,80.727,80.712,80.727,12800000.0
2007-09-12 00:57:00,80.735,80.735,80.721,80.721,12800000.0
2007-09-12 00:58:00,80.718,80.718,80.703,80.714,12800000.0
2007-09-12 00:59:00,80.708,80.716,80.702,80.709,11200000.0
2007-09-12 01:00:00,80.687,80.695,80.653,80.653,16000000.0
2007-09-12 01:01:00,80.62,80.628,80.619,80.621,13800000.0
2007-09-12 01:02:00,80.619,80.638,80.617,80.638,11600000.0
2007-09-12 01:03:00,80.641,80.654,80.636,80.636,11200000.0
2007-09-12 01:04:00,80.628,80.628,80.612,80.618,12800000.0
2007-09-12 01:05:00,80.631,80.646,80.622,80.636,11200000.0
2007-09-12 01:06:00,80.637,80.637,80.57,80.633,12800000.0
2007-09-12 01:07:00,80.635,80.635,80.623,80.627,12800000.0
2007-09-12 01:08:00,80.615,80.616,80.604,80.608,16000000.0
2007-09-12 01:09:00,80.613,80.613,80.601,80.604,17600000.0
2007-09-12 01:10:00,80.601,80.608,80.6,80.608,16000000.0
2007-09-12 01:11:00,80.624,80.633,80.624,80.63,11200000.0
2007-09-12 01:12:00,80.636,80.645,80.636,80.643,16000000.0
2007-09-12 01:13:00,80.635,80.635,80.624,80.633,8000000.0
2007-09-12 01:14:00,80.633,80.633,80.622,80.622,16000000.0
2007-09-12 01:15:00,80.632,80.642,80.632,80.634,12800000.0
2007-09-12 01:16:00,80.635,80.635,80.629,80.633,26000000.0
2007-09-12 01:17:00,80.64,80.646,80.633,80.637,11200000.0
2007-09-12 01:18:00,80.648,80.65,80.642,80.644,12800000.0
2007-09-12 01:19:00,80.636,80.636,80.617,80.617,16000000.0
2007-09-12 01:20:00,80.607,80.616,80.607,80.616,11200000.0
2007-09-12 01:21:00,80.625,80.627,80.619,80.625,12800000.0
2007-09-12 01:22:00,80.612,80.616,80.61,80.614,12800000.0
2007-09-12 01:23:00,80.621,80.637,80.621,80.637,11200000.0
2007-09-12 01:24:00,80.639,80.639,80.62,80.622,12800000.0
2007-09-12 01:25:00,80.621,80.622,80.598,80.607,12200000.0
2007-09-12 01:26:00,80.612,80.618,80.609,80.617,11200000.0
2007-09-12 01:27:00,80.618,80.619,80.612,80.615,12800000.0
2007-09-12 01:28:00,80.62,80.63,80.611,80.626,14400000.0
2007-09-12 01:29:00,80.622,80.626,80.603,80.626,17600000.0
2007-09-12 01:30:00,80.644,80.65,80.642,80.642,11200000.0
2007-09-12 01:31:00,80.643,80.655,80.636,80.655,11200000.0
2007-09-12 01:32:00,80.654,80.656,80.636,80.636,12800000.0
2007-09-12 01:33:00,80.633,80.683,80.633,80.683,9600000.0
2007-09-12 01:34:00,80.704,80.722,80.704,80.719,24000000.0
2007-09-12 01:35:00,80.708,80.708,80.676,80.686,14400000.0
2007-09-12 01:36:00,80.684,80.684,80.661,80.661,11200000.0
2007-09-12 01:37:00,80.65,80.661,80.65,80.651,14400000.0
2007-09-12 01:38:00,80.656,80.657,80.642,80.651,17600000.0
2007-09-12 01:39:00,80.649,80.655,80.647,80.655,14800000.0
2007-09-12 01:40:00,80.656,80.667,80.651,80.665,11200000.0
2007-09-12 01:41:00,80.675,80.677,80.66,80.66,9600000.0
2007-09-12 01:42:00,80.655,80.66,80.651,80.66,11200000.0
2007-09-12 01:43:00,80.668,80.678,80.668,80.671,11200000.0
2007-09-12 01:44:00,80.654,80.677,80.654,80.677,12800000.0
2007-09-12 01:45:00,80.673,80.683,80.673,80.679,16000000.0
2007-09-12 01:46:00,80.658,80.679,80.658,80.679,16000000.0
2007-09-12 01:47:00,80.669,80.669,80.65,80.65,14400000.0
2007-09-12 01:48:00,80.641,80.674,80.641,80.669,12800000.0
2007-09-12 01:49:00,80.673,80.675,80.669,80.675,8000000.0
2007-09-12 01:50:00,80.682,80.689,80.677,80.677,14400000.0
2007-09-12 01:51:00,80.674,80.687,80.658,80.658,11200000.0
2007-09-12 01:52:00,80.656,80.656,80.65,80.653,21200000.0
2007-09-12 01:53:00,80.627,80.629,80.586,80.586,14400000.0
2007-09-12 01:54:00,80.577,80.579,80.559,80.562,12800000.0
2007-09-12 01:55:00,80.559,80.56,80.552,80.556,12800000.0
2007-09-12 01:56:00,80.562,80.562,80.558,80.561,12800000.0
2007-09-12 01:57:00,80.578,80.588,80.578,80.585,11200000.0
2007-09-12 01:58:00,80.571,80.583,80.571,80.58,11600000.0
2007-09-12 01:59:00,80.572,80.582,80.563,80.582,11200000.0
2007-09-12 02:00:00,80.593,80.599,80.585,80.59,12200000.0
2007-09-12 02:01:00,80.579,80.579,80.565,80.578,17600000.0
2007-09-12 02:02:00,80.567,80.567,80.544,80.546,12800000.0
2007-09-12 02:03:00,80.547,80.547,80.53,80.534,16000000.0
2007-09-12 02:04:00,80.545,80.589,80.545,80.589,9600000.0
2007-09-12 02:05:00,80.601,80.619,80.598,80.619,12800000.0
2007-09-12 02:06:00,80.639,80.686,80.639,80.686,12800000.0
2007-09-12 02:07:00,80.666,80.673,80.645,80.645,12800000.0
2007-09-12 02:08:00,80.641,80.662,80.639,80.662,17600000.0
2007-09-12 02:09:00,80.658,80.658,80.641,80.656,16000000.0
2007-09-12 02:10:00,80.652,80.667,80.652,80.667,11200000.0
2007-09-12 02:11:00,80.689,80.694,80.673,80.673,12800000.0
2007-09-12 02:12:00,80.663,80.667,80.658,80.66,11200000.0
2007-09-12 02:13:00,80.675,80.705,80.675,80.695,10600000.0
2007-09-12 02:14:00,80.716,80.732,80.716,80.727,11200000.0
2007-09-12 02:15:00,80.723,80.725,80.71,80.715,11200000.0
2007-09-12 02:16:00,80.709,80.709,80.64,80.679,9600000.0
2007-09-12 02:17:00,80.653,80.661,80.653,80.661,11200000.0
2007-09-12 02:18:00,80.665,80.668,80.663,80.665,8000000.0
2007-09-12 02:19:00,80.679,80.679,80.66,80.67,12800000.0
2007-09-12 02:20:00,80.663,80.672,80.661,80.672,8000000.0
2007-09-12 02:21:00,80.656,80.665,80.654,80.658,17600000.0
2007-09-12 02:22:00,80.65,80.663,80.65,80.65,16000000.0
2007-09-12 02:23:00,80.637,80.651,80.637,80.648,12800000.0
2007-09-12 02:24:00,80.644,80.674,80.574,80.674,11200000.0
2007-09-12 02:25:00,80.669,80.679,80.669,80.672,17600000.0
2007-09-12 02:26:00,80.659,80.665,80.647,80.665,9600000.0
2007-09-12 02:27:00,80.653,80.66,80.638,80.66,11600000.0
2007-09-12 02:28:00,80.662,80.687,80.662,80.683,14400000.0
2007-09-12 02:29:00,80.68,80.68,80.67,80.674,11200000.0
2007-09-12 02:30:00,80.669,80.671,80.666,80.666,10600000.0
2007-09-12 02:31:00,80.662,80.663,80.647,80.654,17600000.0
2007-09-12 02:32:00,80.648,80.674,80.648,80.674,11200000.0
2007-09-12 02:33:00,80.698,80.698,80.675,80.675,11200000.0
2007-09-12 02:34:00,80.691,80.691,80.681,80.681,14400000.0
2007-09-12 02:35:00,80.681,80.687,80.681,80.687,12800000.0
2007-09-12 02:36:00,80.688,80.688,80.675,80.686,12800000.0
2007-09-12 02:37:00,80.692,80.693,80.68,80.68,12800000.0
2007-09-12 02:38:00,80.697,80.698,80.688,80.698,12800000.0
2007-09-12 02:39:00,80.698,80.698,80.678,80.678,16000000.0
2007-09-12 02:40:00,80.675,80.675,80.633,80.64,13200000.0
2007-09-12 02:41:00,80.652,80.683,80.652,80.683,11200000.0
2007-09-12 02:42:00,80.672,80.672,80.658,80.658,12800000.0
2007-09-12 02:43:00,80.657,80.66,80.642,80.642,11200000.0
2007-09-12 02:44:00,80.628,80.649,80.628,80.645,17600000.0
2007-09-12 02:45:00,80.653,80.653,80.64,80.644,11200000.0
2007-09-12 02:46:00,80.641,80.648,80.635,80.648,8000000.0
2007-09-12 02:47:00,80.651,80.659,80.633,80.633,12800000.0
2007-09-12 02:48:00,80.633,80.647,80.629,80.646,14400000.0
2007-09-12 02:49:00,80.642,80.654,80.634,80.654,17600000.0
2007-09-12 02:50:00,80.654,80.662,80.654,80.662,11200000.0
2007-09-12 02:51:00,80.667,80.672,80.655,80.67,11200000.0
2007-09-12 02:52:00,80.667,80.668,80.667,80.668,3200000.0
2007-09-12 02:53:00,80.655,80.655,80.642,80.642,11200000.0
2007-09-12 02:54:00,80.536,80.63,80.536,80.63,11200000.0
2007-09-12 02:55:00,80.637,80.637,80.626,80.636,11200000.0
2007-09-12 02:56:00,80.642,80.65,80.639,80.65,8000000.0
2007-09-12 02:57:00,80.657,80.658,80.64,80.647,11200000.0
2007-09-12 02:58:00,80.634,80.651,80.619,80.651,8000000.0
2007-09-12 02:59:00,80.663,80.663,80.651,80.651,9600000.0
2007-09-12 03:00:00,80.649,80.666,80.576,80.576,11200000.0
2007-09-12 03:01:00,80.656,80.66,80.649,80.659,11200000.0
2007-09-12 03:02:00,80.68,80.681,80.672,80.678,16000000.0
2007-09-12 03:03:00,80.673,80.673,80.656,80.667,14400000.0
2007-09-12 03:04:00,80.659,80.661,80.656,80.658,11200000.0
2007-09-12 03:05:00,80.653,80.653,80.644,80.653,16000000.0
2007-09-12 03:06:00,80.653,80.655,80.646,80.65,10000000.0
2007-09-12 03:07:00,80.641,80.652,80.641,80.648,14400000.0
2007-09-12 03:08:00,80.642,80.642,80.624,80.629,11200000.0
2007-09-12 03:09:00,80.633,80.637,80.629,80.636,11200000.0
2007-09-12 03:10:00,80.632,80.632,80.609,80.609,8000000.0
2007-09-12 03:11:00,80.597,80.604,80.597,80.6,11200000.0
2007-09-12 03:12:00,80.574,80.579,80.571,80.571,9600000.0
2007-09-12 03:13:00,80.57,80.572,80.561,80.57,16000000.0
2007-09-12 03:14:00,80.579,80.584,80.578,80.584,11200000.0
2007-09-12 03:15:00,80.579,80.579,80.542,80.542,17600000.0
2007-09-12 03:16:00,80.534,80.556,80.534,80.551,14400000.0
2007-09-12 03:17:00,80.554,80.564,80.547,80.563,11200000.0
2007-09-12 03:18:00,80.565,80.576,80.565,80.575,12800000.0
2007-09-12 03:19:00,80.577,80.577,80.568,80.568,12800000.0
2007-09-12 03:20:00,80.573,80.579,80.563,80.563,12800000.0
2007-09-12 03:21:00,80.578,80.578,80.563,80.568,14400000.0
2007-09-12 03:22:00,80.553,80.561,80.539,80.549,11200000.0
2007-09-12 03:23:00,80.563,80.569,80.563,80.566,12800000.0
2007-09-12 03:24:00,80.566,80.569,80.563,80.566,11200000.0
2007-09-12 03:25:00,80.563,80.566,80.557,80.563,17600000.0
2007-09-12 03:26:00,80.554,80.573,80.546,80.548,16000000.0
2007-09-12 03:27:00,80.56,80.564,80.554,80.554,14400000.0
2007-09-12 03:28:00,80.55,80.55,80.539,80.544,10600000.0
2007-09-12 03:29:00,80.508,80.537,80.508,80.537,12800000.0
2007-09-12 03:30:00,80.525,80.543,80.455,80.54,12200000.0
2007-09-12 03:31:00,80.539,80.542,80.539,80.542,12800000.0
2007-09-12 03:32:00,80.542,80.542,80.526,80.526,8000000.0
2007-09-12 03:33:00,80.528,80.537,80.519,80.519,11200000.0
2007-09-12 03:34:00,80.516,80.516,80.505,80.509,11200000.0
2007-09-12 03:35:00,80.502,80.502,80.49,80.496,17600000.0
2007-09-12 03:36:00,80.502,80.502,80.488,80.488,10600000.0
2007-09-12 03:37:00,80.488,80.503,80.488,80.497,17600000.0
2007-09-12 03:38:00,80.504,80.508,80.499,80.508,9600000.0
2007-09-12 03:39:00,80.503,80.528,80.45,80.528,14400000.0
2007-09-12 03:40:00,80.519,80.525,80.515,80.519,12200000.0
2007-09-12 03:41:00,80.532,80.538,80.525,80.525,11200000.0
2007-09-12 03:42:00,80.525,80.543,80.525,80.542,12800000.0
2007-09-12 03:43:00,80.541,80.549,80.533,80.548,11200000.0
2007-09-12 03:44:00,80.55,80.557,80.54,80.555,12800000.0
2007-09-12 03:45:00,80.544,80.544,80.532,80.533,11200000.0
2007-09-12 03:46:00,80.543,80.548,80.539,80.539,11200000.0
2007-09-12 03:47:00,80.536,80.539,80.532,80.532,11200000.0
2007-09-12 03:48:00,80.532,80.533,80.514,80.526,11200000.0
2007-09-12 03:49:00,80.533,80.533,80.502,80.502,8000000.0
2007-09-12 03:50:00,80.518,80.527,80.515,80.515,11200000.0
2007-09-12 03:51:00,80.507,80.522,80.507,80.522,12800000.0
2007-09-12 03:52:00,80.525,80.526,80.513,80.516,8000000.0
2007-09-12 03:53:00,80.508,80.508,80.489,80.489,9000000.0
2007-09-12 03:54:00,80.494,80.5,80.489,80.5,14400000.0
2007-09-12 03:55:00,80.511,80.511,80.495,80.508,14400000.0
2007-09-12 03:56:00,80.504,80.514,80.504,80.51,12800000.0
2007-09-12 03:57:00,80.51,80.51,80.498,80.505,12800000.0
2007-09-12 03:58:00,80.494,80.494,80.474,80.474,16000000.0
2007-09-12 03:59:00,80.452,80.452,80.439,80.439,12800000.0
2007-09-12 04:00:00,80.433,80.47,80.433,80.465,14400000.0
2007-09-12 04:01:00,80.472,80.486,80.467,80.486,11200000.0
2007-09-12 04:02:00,80.485,80.485,80.473,80.476,12800000.0
2007-09-12 04:03:00,80.472,80.478,80.467,80.467,12800000.0
2007-09-12 04:04:00,80.466,80.472,80.459,80.472,12800000.0
2007-09-12 04:05:00,80.476,80.476,80.467,80.467,11200000.0
2007-09-12 04:06:00,80.465,80.473,80.464,80.471,14400000.0
2007-09-12 04:07:00,80.467,80.47,80.448,80.448,14400000.0
2007-09-12 04:08:00,80.459,80.468,80.458,80.466,11200000.0
2007-09-12 04:09:00,80.477,80.485,80.463,80.479,11200000.0
2007-09-12 04:10:00,80.476,80.476,80.459,80.467,14400000.0
2007-09-12 04:11:00,80.432,80.471,80.432,80.469,12800000.0
2007-09-12 04:12:00,80.464,80.464,80.442,80.457,11200000.0
2007-09-12 04:13:00,80.461,80.464,80.455,80.462,11200000.0
2007-09-12 04:14:00,80.473,80.473,80.442,80.442,12800000.0
2007-09-12 04:15:00,80.436,80.453,80.436,80.453,12800000.0
2007-09-12 04:16:00,80.455,80.455,80.443,80.45,11200000.0
2007-09-12 04:17:00,80.437,80.437,80.408,80.413,13800000.0
2007-09-12 04:18:00,80.399,80.4,80.386,80.4,12800000.0
2007-09-12 04:19:00,80.402,80.409,80.38,80.394,12800000.0
2007-09-12 04:20:00,80.374,80.401,80.279,80.4,11200000.0
2007-09-12 04:21:00,80.386,80.386,80.371,80.371,11200000.0
2007-09-12 04:22:00,80.36,80.387,80.36,80.369,16000000.0
2007-09-12 04:23:00,80.365,80.365,80.335,80.337,12800000.0
2007-09-12 04:24:00,80.326,80.33,80.32,80.32,12800000.0
2007-09-12 04:25:00,80.333,80.34,80.327,80.34,14400000.0
2007-09-12 04:26:00,80.331,80.339,80.33,80.339,14400000.0
2007-09-12 04:27:00,80.344,80.345,80.33,80.335,9600000.0
2007-09-12 04:28:00,80.349,80.351,80.34,80.348,11200000.0
2007-09-12 04:29:00,80.337,80.355,80.337,80.355,12800000.0
2007-09-12 04:30:00,80.351,80.365,80.351,80.363,11600000.0
2007-09-12 04:31:00,80.38,80.403,80.375,80.403,12800000.0
2007-09-12 04:32:00,80.417,80.421,80.405,80.405,8000000.0
2007-09-12 04:33:00,80.423,80.429,80.416,80.422,16000000.0
2007-09-12 04:34:00,80.446,80.472,80.373,80.437,11200000.0
2007-09-12 04:35:00,80.428,80.438,80.428,80.436,12800000.0
2007-09-12 04:36:00,80.458,80.47,80.456,80.47,12200000.0
2007-09-12 04:37:00,80.47,80.472,80.465,80.465,12800000.0
2007-09-12 04:38:00,80.451,80.454,80.442,80.442,11200000.0
2007-09-12 04:39:00,80.442,80.453,80.432,80.44,12800000.0
2007-09-12 04:40:00,80.413,80.413,80.408,80.412,11200000.0
2007-09-12 04:41:00,80.44,80.44,80.421,80.438,11200000.0
2007-09-12 04:42:00,80.435,80.435,80.402,80.402,11200000.0
2007-09-12 04:43:00,80.392,80.392,80.387,80.389,12800000.0
2007-09-12 04:44:00,80.39,80.393,80.387,80.389,10000000.0
2007-09-12 04:45:00,80.396,80.412,80.396,80.403,17600000.0
2007-09-12 04:46:00,80.399,80.413,80.397,80.413,14800000.0
2007-09-12 04:47:00,80.398,80.401,80.385,80.385,14400000.0
2007-09-12 04:48:00,80.391,80.401,80.391,80.393,12800000.0
2007-09-12 04:49:00,80.391,80.409,80.391,80.404,11200000.0
2007-09-12 04:50:00,80.416,80.437,80.416,80.437,11200000.0
2007-09-12 04:51:00,80.446,80.447,80.435,80.435,11000000.0
2007-09-12 04:52:00,80.441,80.444,80.433,80.433,11200000.0
2007-09-12 04:53:00,80.421,80.428,80.416,80.425,18000000.0
2007-09-12 04:54:00,80.427,80.438,80.427,80.437,12800000.0
2007-09-12 04:55:00,80.435,80.436,80.429,80.436,11200000.0
2007-09-12 04:56:00,80.442,80.482,80.442,80.478,17600000.0
2007-09-12 04:57:00,80.475,80.485,80.471,80.485,12800000.0
2007-09-12 04:58:00,80.475,80.475,80.466,80.47,8000000.0
2007-09-12 04:59:00,80.49,80.491,80.486,80.491,12800000.0
2007-09-12 05:00:00,80.48,80.497,80.48,80.487,11200000.0
2007-09-12 05:01:00,80.479,80.495,80.477,80.495,14400000.0
2007-09-12 05:02:00,80.48,80.488,80.48,80.488,8000000.0
2007-09-12 05:03:00,80.485,80.505,80.485,80.488,12800000.0
2007-09-12 05:04:00,80.485,80.496,80.485,80.496,8000000.0
2007-09-12 05:05:00,80.494,80.502,80.491,80.499,11200000.0
2007-09-12 05:06:00,80.479,80.479,80.442,80.442,11200000.0
2007-09-12 05:07:00,80.45,80.465,80.435,80.449,14400000.0
2007-09-12 05:08:00,80.473,80.473,80.458,80.465,11200000.0
2007-09-12 05:09:00,80.46,80.461,80.446,80.446,17600000.0
2007-09-12 05:10:00,80.455,80.461,80.454,80.46,9600000.0
2007-09-12 05:11:00,80.458,80.48,80.458,80.479,12800000.0
2007-09-12 05:12:00,80.482,80.497,80.476,80.476,12800000.0
2007-09-12 05:13:00,80.477,80.494,80.477,80.486,12800000.0
2007-09-12 05:14:00,80.485,80.496,80.485,80.493,14400000.0
2007-09-12 05:15:00,80.497,80.504,80.478,80.502,15400000.0
2007-09-12 05:16:00,80.51,80.51,80.443,80.5,16000000.0
2007-09-12 05:17:00,80.489,80.515,80.489,80.515,11200000.0
2007-09-12 05:18:00,80.512,80.522,80.498,80.522,8000000.0
2007-09-12 05:19:00,80.517,80.524,80.509,80.509,16000000.0
2007-09-12 05:20:00,80.506,80.517,80.503,80.503,11200000.0
2007-09-12 05:21:00,80.502,80.506,80.491,80.503,12800000.0
2007-09-12 05:22:00,80.488,80.501,80.488,80.493,12800000.0
2007-09-12 05:23:00,80.513,80.513,80.478,80.49,12800000.0
2007-09-12 05:24:00,80.51,80.517,80.51,80.51,12800000.0
2007-09-12 05:25:00,80.512,80.512,80.489,80.492,12800000.0
2007-09-12 05:26:00,80.497,80.501,80.492,80.496,12800000.0
2007-09-12 05:27:00,80.487,80.494,80.485,80.491,12800000.0
2007-09-12 05:28:00,80.485,80.489,80.481,80.488,11200000.0
2007-09-12 05:29:00,80.479,80.48,80.465,80.465,11200000.0
2007-09-12 05:30:00,80.47,80.472,80.447,80.447,8000000.0
2007-09-12 05:31:00,80.441,80.447,80.438,80.443,17600000.0
2007-09-12 05:32:00,80.432,80.454,80.432,80.454,12800000.0
2007-09-12 05:33:00,80.454,80.459,80.453,80.459,11200000.0
2007-09-12 05:34:00,80.453,80.456,80.443,80.454,12800000.0
2007-09-12 05:35:00,80.445,80.459,80.445,80.45,12800000.0
2007-09-12 05:36:00,80.455,80.455,80.438,80.454,12800000.0
2007-09-12 05:37:00,80.439,80.473,80.432,80.466,11200000.0
2007-09-12 05:38:00,80.46,80.462,80.442,80.442,16000000.0
2007-09-12 05:39:00,80.423,80.429,80.419,80.429,11200000.0
2007-09-12 05:40:00,80.418,80.426,80.407,80.422,14400000.0
2007-09-12 05:41:00,80.417,80.431,80.412,80.431,12800000.0
2007-09-12 05:42:00,80.439,80.448,80.436,80.44,11200000.0
2007-09-12 05:43:00,80.427,80.444,80.427,80.434,12800000.0
2007-09-12 05:44:00,80.44,80.44,80.427,80.432,11200000.0
2007-09-12 05:45:00,80.434,80.464,80.43,80.464,16000000.0
2007-09-12 05:46:00,80.448,80.448,80.429,80.443,17600000.0
2007-09-12 05:47:00,80.43,80.454,80.43,80.43,11200000.0
2007-09-12 05:48:00,80.445,80.454,80.445,80.448,8000000.0
2007-09-12 05:49:00,80.439,80.463,80.439,80.463,17000000.0
2007-09-12 05:50:00,80.483,80.515,80.479,80.51,11200000.0
2007-09-12 05:51:00,80.527,80.527,80.507,80.511,11200000.0
2007-09-12 05:52:00,80.523,80.552,80.521,80.552,12800000.0
2007-09-12 05:53:00,80.548,80.555,80.542,80.542,17600000.0
2007-09-12 05:54:00,80.542,80.551,80.542,80.543,11200000.0
2007-09-12 05:55:00,80.494,80.557,80.494,80.542,11200000.0
2007-09-12 05:56:00,80.54,80.556,80.54,80.544,12800000.0
2007-09-12 05:57:00,80.564,80.571,80.558,80.563,12800000.0
2007-09-12 05:58:00,80.501,80.674,80.501,80.665,12800000.0
2007-09-12 05:59:00,80.658,80.682,80.656,80.682,12200000.0
2007-09-12 06:00:00,80.701,80.712,80.699,80.705,14400000.0
2007-09-12 06:01:00,80.697,80.697,80.608,80.608,10600000.0
2007-09-12 06:02:00,80.589,80.589,80.566,80.566,8000000.0
2007-09-12 06:03:00,80.591,80.6,80.582,80.582,12800000.0
2007-09-12 06:04:00,80.552,80.558,80.54,80.558,16000000.0
2007-09-12 06:05:00,80.576,80.601,80.576,80.601,14400000.0
2007-09-12 06:06:00,80.618,80.639,80.618,80.639,17000000.0
2007-09-12 06:07:00,80.634,80.637,80.612,80.612,11200000.0
2007-09-12 06:08:00,80.605,80.617,80.605,80.607,11200000.0
2007-09-12 06:09:00,80.613,80.624,80.613,80.623,10600000.0
2007-09-12 06:10:00,80.609,80.616,80.518,80.608,11200000.0
2007-09-12 06:11:00,80.611,80.62,80.604,80.62,17600000.0
2007-09-12 06:12:00,80.614,80.614,80.596,80.596,11200000.0
2007-09-12 06:13:00,80.584,80.6,80.577,80.586,12800000.0
2007-09-12 06:14:00,80.577,80.588,80.572,80.587,12800000.0
2007-09-12 06:15:00,80.594,80.596,80.588,80.588,8000000.0
2007-09-12 06:16:00,80.576,80.576,80.551,80.551,17600000.0
2007-09-12 06:17:00,80.573,80.589,80.573,80.577,11200000.0
2007-09-12 06:18:00,80.571,80.577,80.571,80.575,11200000.0
2007-09-12 06:19:00,80.569,80.572,80.559,80.559,12800000.0
2007-09-12 06:20:00,80.563,80.577,80.563,80.566,15800000.0
2007-09-12 06:21:00,80.57,80.579,80.568,80.571,12800000.0
2007-09-12 06:22:00,80.571,80.582,80.57,80.57,13200000.0
2007-09-12 06:23:00,80.538,80.557,80.538,80.557,17600000.0
2007-09-12 06:24:00,80.575,80.575,80.574,80.574,4800000.0
2007-09-12 06:25:00,80.572,80.581,80.571,80.58,11200000.0
2007-09-12 06:26:00,80.614,80.63,80.614,80.63,9000000.0
2007-09-12 06:27:00,80.606,80.632,80.606,80.632,11200000.0
2007-09-12 06:28:00,80.629,80.629,80.623,80.628,8000000.0
2007-09-12 06:29:00,80.624,80.645,80.624,80.645,11200000.0
2007-09-12 06:30:00,80.651,80.657,80.643,80.646,11200000.0
2007-09-12 06:31:00,80.631,80.648,80.628,80.648,12800000.0
2007-09-12 06:32:00,80.657,80.693,80.657,80.678,12800000.0
2007-09-12 06:33:00,80.679,80.685,80.669,80.673,17600000.0
2007-09-12 06:34:00,80.639,80.66,80.639,80.658,12200000.0
2007-09-12 06:35:00,80.658,80.659,80.648,80.652,12800000.0
2007-09-12 06:36:00,80.637,80.637,80.621,80.627,14400000.0
2007-09-12 06:37:00,80.637,80.649,80.637,80.649,8000000.0
2007-09-12 06:38:00,80.638,80.65,80.627,80.627,16000000.0
2007-09-12 06:39:00,80.639,80.642,80.626,80.626,12200000.0
2007-09-12 06:40:00,80.631,80.639,80.631,80.632,12800000.0
2007-09-12 06:41:00,80.642,80.662,80.642,80.662,12800000.0
2007-09-12 06:42:00,80.662,80.662,80.643,80.648,12800000.0
2007-09-12 06:43:00,80.641,80.651,80.635,80.651,12800000.0
2007-09-12 06:44:00,80.649,80.658,80.642,80.652,17600000.0
2007-09-12 06:45:00,80.649,80.665,80.639,80.665,17600000.0
2007-09-12 06:46:00,80.666,80.666,80.657,80.659,12800000.0
2007-09-12 06:47:00,80.66,80.67,80.657,80.67,12800000.0
2007-09-12 06:48:00,80.659,80.666,80.656,80.656,8000000.0
2007-09-12 06:49:00,80.661,80.705,80.655,80.705,12800000.0
2007-09-12 06:50:00,80.704,80.718,80.704,80.708,14400000.0
2007-09-12 06:51:00,80.708,80.722,80.708,80.71,12800000.0
2007-09-12 06:52:00,80.692,80.703,80.692,80.699,12200000.0
2007-09-12 06:53:00,80.702,80.706,80.691,80.704,17600000.0
2007-09-12 06:54:00,80.694,80.694,80.685,80.687,14400000.0
2007-09-12 06:55:00,80.679,80.688,80.654,80.677,10600000.0
2007-09-12 06:56:00,80.684,80.684,80.68,80.68,11200000.0
2007-09-12 06:57:00,80.686,80.705,80.686,80.696,14400000.0
2007-09-12 06:58:00,80.71,80.73,80.71,80.73,12800000.0
2007-09-12 06:59:00,80.727,80.728,80.703,80.715,12800000.0
2007-09-12 07:00:00,80.71,80.717,80.7,80.7,16400000.0
2007-09-12 07:01:00,80.699,80.706,80.697,80.705,17600000.0
2007-09-12 07:02:00,80.694,80.697,80.68,80.68,12800000.0
2007-09-12 07:03:00,80.662,80.668,80.659,80.659,12800000.0
2007-09-12 07:04:00,80.655,80.668,80.654,80.668,12800000.0
2007-09-12 07:05:00,80.671,80.671,80.655,80.667,11200000.0
2007-09-12 07:06:00,80.673,80.676,80.67,80.676,12800000.0
2007-09-12 07:07:00,80.676,80.678,80.667,80.667,11200000.0
2007-09-12 07:08:00,80.665,80.679,80.663,80.671,16000000.0
2007-09-12 07:09:00,80.666,80.667,80.653,80.653,12200000.0
2007-09-12 07:10:00,80.666,80.666,80.63,80.642,12800000.0
2007-09-12 07:11:00,80.645,80.659,80.629,80.651,12800000.0
2007-09-12 07:12:00,80.659,80.659,80.588,80.645,11200000.0
2007-09-12 07:13:00,80.642,80.642,80.636,80.637,12800000.0
2007-09-12 07:14:00,80.626,80.644,80.624,80.624,10600000.0
2007-09-12 07:15:00,80.617,80.621,80.614,80.614,11200000.0
2007-09-12 07:16:00,80.616,80.634,80.616,80.634,11200000.0
2007-09-12 07:17:00,80.646,80.646,80.632,80.633,12800000.0
2007-09-12 07:18:00,80.636,80.636,80.627,80.627,17600000.0
2007-09-12 07:19:00,80.632,80.634,80.625,80.629,13200000.0
2007-09-12 07:20:00,80.62,80.629,80.613,80.629,16000000.0
2007-09-12 07:21:00,80.624,80.637,80.621,80.621,12800000.0
2007-09-12 07:22:00,80.628,80.628,80.585,80.586,17600000.0
2007-09-12 07:23:00,80.567,80.567,80.544,80.567,11200000.0
2007-09-12 07:24:00,80.564,80.587,80.564,80.584,14400000.0
2007-09-12 07:25:00,80.557,80.559,80.537,80.559,16000000.0
2007-09-12 07:26:00,80.586,80.593,80.575,80.591,16000000.0
2007-09-12 07:27:00,80.586,80.586,80.564,80.564,16000000.0
2007-09-12 07:28:00,80.566,80.575,80.564,80.571,14400000.0
2007-09-12 07:29:00,80.536,80.536,80.518,80.518,11200000.0
2007-09-12 07:30:00,80.536,80.565,80.536,80.565,11200000.0
2007-09-12 07:31:00,80.531,80.532,80.509,80.509,17600000.0
2007-09-12 07:32:00,80.491,80.528,80.491,80.528,17600000.0
2007-09-12 07:33:00,80.515,80.515,80.478,80.478,11200000.0
2007-09-12 07:34:00,80.486,80.486,80.478,80.478,12800000.0
2007-09-12 07:35:00,80.448,80.449,80.416,80.416,15400000.0
2007-09-12 07:36:00,80.408,80.443,80.408,80.428,11200000.0
2007-09-12 07:37:00,80.43,80.43,80.406,80.406,11200000.0
2007-09-12 07:38:00,80.413,80.415,80.404,80.408,12800000.0
2007-09-12 07:39:00,80.396,80.397,80.375,80.397,11200000.0
2007-09-12 07:40:00,80.387,80.396,80.385,80.396,11200000.0
2007-09-12 07:41:00,80.386,80.394,80.374,80.374,13200000.0
2007-09-12 07:42:00,80.382,80.398,80.37,80.398,12800000.0
2007-09-12 07:43:00,80.414,80.418,80.386,80.386,12800000.0
2007-09-12 07:44:00,80.367,80.371,80.357,80.364,13800000.0
2007-09-12 07:45:00,80.359,80.359,80.329,80.333,11200000.0
2007-09-12 07:46:00,80.342,80.349,80.341,80.344,11200000.0
2007-09-12 07:47:00,80.345,80.345,80.313,80.321,14400000.0
2007-09-12 07:48:00,80.334,80.34,80.331,80.336,14800000.0
2007-09-12 07:49:00,80.328,80.328,80.314,80.322,17600000.0
2007-09-12 07:50:00,80.329,80.359,80.323,80.359,16000000.0
2007-09-12 07:51:00,80.36,80.383,80.355,80.383,12800000.0
2007-09-12 07:52:00,80.369,80.369,80.351,80.358,8000000.0
2007-09-12 07:53:00,80.36,80.36,80.341,80.354,12800000.0
2007-09-12 07:54:00,80.356,80.356,80.345,80.348,12800000.0
2007-09-12 07:55:00,80.335,80.335,80.317,80.332,12800000.0
2007-09-12 07:56:00,80.337,80.346,80.335,80.342,16400000.0
2007-09-12 07:57:00,80.323,80.324,80.315,80.319,11200000.0
2007-09-12 07:58:00,80.324,80.324,80.294,80.294,11200000.0
2007-09-12 07:59:00,80.291,80.309,80.291,80.307,12800000.0
2007-09-12 08:00:00,80.311,80.318,80.294,80.304,14400000.0
2007-09-12 08:01:00,80.308,80.316,80.306,80.31,14400000.0
2007-09-12 08:02:00,80.303,80.32,80.3,80.3,12800000.0
2007-09-12 08:03:00,80.298,80.298,80.288,80.294,11200000.0
2007-09-12 08:04:00,80.293,80.315,80.293,80.295,17600000.0
2007-09-12 08:05:00,80.303,80.317,80.303,80.314,14400000.0
2007-09-12 08:06:00,80.324,80.329,80.307,80.329,12800000.0
2007-09-12 08:07:00,80.333,80.336,80.327,80.336,11200000.0
2007-09-12 08:08:00,80.323,80.331,80.321,80.322,17600000.0
2007-09-12 08:09:00,80.325,80.33,80.316,80.316,12800000.0
2007-09-12 08:10:00,80.312,80.353,80.312,80.353,12800000.0
2007-09-12 08:11:00,80.368,80.372,80.356,80.358,11200000.0
2007-09-12 08:12:00,80.352,80.371,80.351,80.371,16000000.0
2007-09-12 08:13:00,80.404,80.427,80.404,80.426,10600000.0
2007-09-12 08:14:00,80.436,80.436,80.425,80.425,12800000.0
2007-09-12 08:15:00,80.445,80.447,80.426,80.433,15400000.0
2007-09-12 08:16:00,80.442,80.444,80.414,80.426,11200000.0
2007-09-12 08:17:00,80.413,80.413,80.349,80.349,12200000.0
2007-09-12 08:18:00,80.322,80.342,80.322,80.342,17600000.0
2007-09-12 08:19:00,80.348,80.359,80.341,80.348,14400000.0
2007-09-12 08:20:00,80.366,80.411,80.363,80.411,16400000.0
2007-09-12 08:21:00,80.414,80.451,80.414,80.44,17600000.0
2007-09-12 08:22:00,80.416,80.416,80.387,80.404,11200000.0
2007-09-12 08:23:00,80.399,80.406,80.395,80.406,11200000.0
2007-09-12 08:24:00,80.421,80.421,80.41,80.41,17600000.0
2007-09-12 08:25:00,80.421,80.427,80.42,80.42,12800000.0
2007-09-12 08:26:00,80.397,80.407,80.394,80.407,12800000.0
2007-09-12 08:27:00,80.41,80.424,80.41,80.412,12800000.0
2007-09-12 08:28:00,80.411,80.414,80.384,80.414,11200000.0
2007-09-12 08:29:00,80.42,80.42,80.411,80.412,14400000.0
2007-09-12 08:30:00,80.411,80.424,80.411,80.417,11200000.0
2007-09-12 08:31:00,80.432,80.458,80.432,80.456,12800000.0
2007-09-12 08:32:00,80.469,80.47,80.462,80.462,11200000.0
2007-09-12 08:33:00,80.45,80.45,80.439,80.439,11200000.0
2007-09-12 08:34:00,80.445,80.459,80.445,80.459,17000000.0
2007-09-12 08:35:00,80.468,80.472,80.455,80.467,17600000.0
2007-09-12 08:36:00,80.455,80.468,80.447,80.467,17600000.0
2007-09-12 08:37:00,80.468,80.469,80.457,80.466,11200000.0
2007-09-12 08:38:00,80.468,80.491,80.468,80.488,11200000.0
2007-09-12 08:39:00,80.479,80.498,80.479,80.488,16000000.0
2007-09-12 08:40:00,80.486,80.499,80.485,80.485,16000000.0
2007-09-12 08:41:00,80.498,80.498,80.476,80.483,17600000.0
2007-09-12 08:42:00,80.485,80.49,80.482,80.49,12800000.0
2007-09-12 08:43:00,80.467,80.467,80.44,80.447,12800000.0
2007-09-12 08:44:00,80.418,80.436,80.416,80.43,12800000.0
2007-09-12 08:45:00,80.427,80.444,80.427,80.432,16000000.0
2007-09-12 08:46:00,80.415,80.438,80.415,80.438,11200000.0
2007-09-12 08:47:00,80.442,80.442,80.418,80.418,11200000.0
2007-09-12 08:48:00,80.445,80.45,80.445,80.448,12800000.0
2007-09-12 08:49:00,80.456,80.458,80.448,80.453,17600000.0
2007-09-12 08:50:00,80.452,80.467,80.451,80.451,12800000.0
2007-09-12 08:51:00,80.434,80.44,80.428,80.434,17600000.0
2007-09-12 08:52:00,80.428,80.446,80.422,80.446,11200000.0
2007-09-12 08:53:00,80.451,80.461,80.451,80.458,16000000.0
2007-09-12 08:54:00,80.48,80.486,80.448,80.455,14400000.0
2007-09-12 08:55:00,80.46,80.465,80.447,80.455,15800000.0
2007-09-12 08:56:00,80.491,80.498,80.491,80.498,8000000.0
2007-09-12 08:57:00,80.485,80.494,80.485,80.489,11200000.0
2007-09-12 08:58:00,80.486,80.498,80.482,80.482,16000000.0
2007-09-12 08:59:00,80.471,80.471,80.449,80.449,12800000.0
2007-09-12 09:00:00,80.448,80.448,80.412,80.412,17600000.0
2007-09-12 09:01:00,80.406,80.433,80.406,80.433,11200000.0
2007-09-12 09:02:00,80.445,80.456,80.441,80.45,11200000.0
2007-09-12 09:03:00,80.446,80.447,80.421,80.437,16000000.0
2007-09-12 09:04:00,80.421,80.437,80.421,80.437,11200000.0
2007-09-12 09:05:00,80.437,80.463,80.437,80.463,11200000.0
2007-09-12 09:06:00,80.472,80.473,80.455,80.467,12800000.0
2007-09-12 09:07:00,80.474,80.49,80.472,80.49,12800000.0
2007-09-12 09:08:00,80.494,80.494,80.483,80.491,12800000.0
2007-09-12 09:09:00,80.5,80.523,80.5,80.512,17600000.0
2007-09-12 09:10:00,80.515,80.542,80.515,80.54,12200000.0
2007-09-12 09:11:00,80.568,80.578,80.565,80.578,12800000.0
2007-09-12 09:12:00,80.557,80.584,80.557,80.584,12800000.0
2007-09-12 09:13:00,80.581,80.584,80.577,80.58,11200000.0
2007-09-12 09:14:00,80.607,80.628,80.607,80.625,11200000.0
2007-09-12 09:15:00,80.617,80.63,80.617,80.624,10600000.0
2007-09-12 09:16:00,80.601,80.603,80.59,80.597,12800000.0
2007-09-12 09:17:00,80.591,80.597,80.587,80.591,11200000.0
2007-09-12 09:18:00,80.585,80.592,80.576,80.592,14800000.0
2007-09-12 09:19:00,80.597,80.621,80.586,80.621,12800000.0
2007-09-12 09:20:00,80.626,80.626,80.61,80.611,16400000.0
2007-09-12 09:21:00,80.614,80.614,80.596,80.596,11200000.0
2007-09-12 09:22:00,80.588,80.6,80.581,80.584,17600000.0
2007-09-12 09:23:00,80.586,80.605,80.586,80.605,12800000.0
2007-09-12 09:24:00,80.61,80.615,80.6,80.615,12200000.0
2007-09-12 09:25:00,80.626,80.641,80.624,80.641,12800000.0
2007-09-12 09:26:00,80.653,80.666,80.645,80.665,11200000.0
2007-09-12 09:27:00,80.648,80.668,80.648,80.668,11200000.0
2007-09-12 09:28:00,80.649,80.658,80.649,80.656,12800000.0
2007-09-12 09:29:00,80.666,80.666,80.637,80.637,11200000.0
2007-09-12 09:30:00,80.648,80.653,80.619,80.619,13200000.0
2007-09-12 09:31:00,80.617,80.617,80.609,80.615,12800000.0
2007-09-12 09:32:00,80.604,80.611,80.589,80.591,14400000.0
2007-09-12 09:33:00,80.598,80.598,80.582,80.589,12800000.0
2007-09-12 09:34:00,80.565,80.565,80.552,80.552,11200000.0
2007-09-12 09:35:00,80.542,80.554,80.542,80.552,13200000.0
2007-09-12 09:36:00,80.55,80.561,80.54,80.54,16000000.0
2007-09-12 09:37:00,80.548,80.571,80.506,80.563,16000000.0
2007-09-12 09:38:00,80.554,80.554,80.538,80.542,11200000.0
2007-09-12 09:39:00,80.543,80.549,80.542,80.549,12800000.0
2007-09-12 09:40:00,80.539,80.544,80.519,80.533,14400000.0
2007-09-12 09:41:00,80.532,80.545,80.532,80.545,11200000.0
2007-09-12 09:42:00,80.547,80.555,80.541,80.555,16000000.0
2007-09-12 09:43:00,80.556,80.561,80.539,80.539,12800000.0
2007-09-12 09:44:00,80.528,80.556,80.528,80.549,12800000.0
2007-09-12 09:45:00,80.569,80.569,80.558,80.565,12800000.0
2007-09-12 09:46:00,80.571,80.579,80.561,80.577,11200000.0
2007-09-12 09:47:00,80.582,80.582,80.55,80.56,12800000.0
2007-09-12 09:48:00,80.566,80.566,80.55,80.56,11200000.0
2007-09-12 09:49:00,80.567,80.599,80.567,80.599,12800000.0
2007-09-12 09:50:00,80.602,80.602,80.588,80.594,16400000.0
2007-09-12 09:51:00,80.575,80.58,80.572,80.572,16000000.0
2007-09-12 09:52:00,80.565,80.565,80.545,80.55,11200000.0
2007-09-12 09:53:00,80.557,80.561,80.548,80.552,12800000.0
2007-09-12 09:54:00,80.571,80.572,80.558,80.558,11200000.0
2007-09-12 09:55:00,80.534,80.534,80.524,80.524,11200000.0
2007-09-12 09:56:00,80.525,80.531,80.521,80.529,14400000.0
2007-09-12 09:57:00,80.53,80.53,80.514,80.515,17600000.0
2007-09-12 09:58:00,80.52,80.52,80.415,80.478,17600000.0
2007-09-12 09:59:00,80.477,80.511,80.477,80.507,17600000.0
2007-09-12 10:00:00,80.503,80.503,80.489,80.493,11200000.0
2007-09-12 10:01:00,80.494,80.505,80.49,80.505,12800000.0
2007-09-12 10:02:00,80.506,80.511,80.496,80.496,16000000.0
2007-09-12 10:03:00,80.493,80.5,80.483,80.493,11200000.0
2007-09-12 10:04:00,80.504,80.51,80.414,80.5,11200000.0
2007-09-12 10:05:00,80.494,80.507,80.493,80.493,14400000.0
2007-09-12 10:06:00,80.503,80.522,80.503,80.522,16000000.0
2007-09-12 10:07:00,80.527,80.538,80.518,80.528,12800000.0
2007-09-12 10:08:00,80.533,80.572,80.533,80.572,11200000.0
2007-09-12 10:09:00,80.568,80.604,80.568,80.597,12800000.0
2007-09-12 10:10:00,80.607,80.609,80.598,80.609,17600000.0
2007-09-12 10:11:00,80.597,80.606,80.593,80.599,11200000.0
2007-09-12 10:12:00,80.586,80.586,80.558,80.582,12800000.0
2007-09-12 10:13:00,80.58,80.58,80.565,80.566,12800000.0
2007-09-12 10:14:00,80.552,80.554,80.543,80.543,11200000.0
2007-09-12 10:15:00,80.557,80.573,80.557,80.561,12800000.0
2007-09-12 10:16:00,80.57,80.576,80.564,80.572,12800000.0
2007-09-12 10:17:00,80.577,80.597,80.577,80.589,11200000.0
2007-09-12 10:18:00,80.575,80.589,80.571,80.584,11200000.0
2007-09-12 10:19:00,80.594,80.616,80.589,80.616,11200000.0
2007-09-12 10:20:00,80.646,80.659,80.635,80.635,17600000.0
2007-09-12 10:21:00,80.615,80.631,80.615,80.627,16000000.0
2007-09-12 10:22:00,80.611,80.611,80.578,80.578,11200000.0
2007-09-12 10:23:00,80.579,80.583,80.569,80.583,11200000.0
2007-09-12 10:24:00,80.575,80.596,80.575,80.587,12800000.0
2007-09-12 10:25:00,80.594,80.594,80.557,80.557,11200000.0
2007-09-12 10:26:00,80.549,80.557,80.548,80.557,12800000.0
2007-09-12 10:27:00,80.55,80.567,80.544,80.567,11200000.0
2007-09-12 10:28:00,80.565,80.598,80.565,80.587,12800000.0
2007-09-12 10:29:00,80.613,80.623,80.613,80.617,11200000.0
2007-09-12 10:30:00,80.601,80.619,80.601,80.609,12200000.0
2007-09-12 10:31:00,80.602,80.616,80.594,80.616,12800000.0
2007-09-12 10:32:00,80.627,80.634,80.616,80.616,17600000.0
2007-09-12 10:33:00,80.621,80.625,80.616,80.616,11200000.0
2007-09-12 10:34:00,80.624,80.63,80.623,80.629,11200000.0
2007-09-12 10:35:00,80.628,80.665,80.624,80.665,11600000.0
2007-09-12 10:36:00,80.673,80.673,80.64,80.64,11200000.0
2007-09-12 10:37:00,80.626,80.639,80.54,80.632,11200000.0
2007-09-12 10:38:00,80.627,80.627,80.605,80.611,12800000.0
2007-09-12 10:39:00,80.604,80.646,80.604,80.646,11200000.0
2007-09-12 10:40:00,80.628,80.628,80.612,80.612,16000000.0
2007-09-12 10:41:00,80.571,80.574,80.552,80.552,12800000.0
2007-09-12 10:42:00,80.549,80.551,80.533,80.551,11600000.0
2007-09-12 10:43:00,80.55,80.555,80.544,80.555,11200000.0
2007-09-12 10:44:00,80.562,80.586,80.561,80.581,12800000.0
2007-09-12 10:45:00,80.563,80.571,80.558,80.558,12800000.0
2007-09-12 10:46:00,80.558,80.563,80.549,80.549,12800000.0
2007-09-12 10:47:00,80.557,80.572,80.547,80.572,12800000.0
2007-09-12 10:48:00,80.579,80.583,80.573,80.583,13200000.0
2007-09-12 10:49:00,80.577,80.577,80.554,80.554,11200000.0
2007-09-12 10:50:00,80.556,80.557,80.547,80.547,16000000.0
2007-09-12 10:51:00,80.551,80.56,80.551,80.556,17600000.0
2007-09-12 10:52:00,80.558,80.558,80.544,80.547,11200000.0
2007-09-12 10:53:00,80.551,80.569,80.539,80.54,11200000.0
2007-09-12 10:54:00,80.564,80.573,80.529,80.529,17600000.0
2007-09-12 10:55:00,80.549,80.549,80.528,80.528,11200000.0
2007-09-12 10:56:00,80.522,80.523,80.512,80.516,17600000.0
2007-09-12 10:57:00,80.513,80.527,80.513,80.527,16000000.0
2007-09-12 10:58:00,80.539,80.54,80.447,80.534,12800000.0
2007-09-12 10:59:00,80.531,80.534,80.523,80.529,11200000.0
2007-09-12 11:00:00,80.547,80.547,80.518,80.532,12800000.0
2007-09-12 11:01:00,80.546,80.546,80.537,80.541,12800000.0
2007-09-12 11:02:00,80.537,80.552,80.533,80.551,16000000.0
2007-09-12 11:03:00,80.549,80.549,80.527,80.54,12800000.0
2007-09-12 11:04:00,80.56,80.56,80.52,80.52,14400000.0
2007-09-12 11:05:00,80.509,80.516,80.5,80.514,17600000.0
2007-09-12 11:06:00,80.517,80.532,80.512,80.532,17600000.0
2007-09-12 11:07:00,80.525,80.525,80.503,80.507,17600000.0
2007-09-12 11:08:00,80.457,80.52,80.457,80.504,11200000.0
2007-09-12 11:09:00,80.482,80.49,80.477,80.49,17600000.0
2007-09-12 11:10:00,80.479,80.481,80.474,80.474,12800000.0
2007-09-12 11:11:00,80.467,80.469,80.449,80.469,11200000.0
2007-09-12 11:12:00,80.467,80.473,80.46,80.46,17600000.0
2007-09-12 11:13:00,80.469,80.486,80.461,80.466,14400000.0
2007-09-12 11:14:00,80.479,80.485,80.479,80.484,11200000.0
2007-09-12 11:15:00,80.48,80.485,80.472,80.481,11200000.0
2007-09-12 11:16:00,80.471,80.482,80.471,80.482,12200000.0
2007-09-12 11:17:00,80.474,80.475,80.457,80.475,11200000.0
2007-09-12 11:18:00,80.48,80.485,80.479,80.482,13200000.0
2007-09-12 11:19:00,80.482,80.482,80.469,80.473,17600000.0
2007-09-12 11:20:00,80.472,80.473,80.463,80.467,12800000.0
2007-09-12 11:21:00,80.479,80.484,80.476,80.483,14400000.0
2007-09-12 11:22:00,80.473,80.5,80.466,80.5,12800000.0
2007-09-12 11:23:00,80.507,80.507,80.491,80.491,11200000.0
2007-09-12 11:24:00,80.487,80.493,80.48,80.493,12800000.0
2007-09-12 11:25:00,80.49,80.492,80.473,80.477,17600000.0
2007-09-12 11:26:00,80.476,80.476,80.468,80.47,14400000.0
2007-09-12 11:27:00,80.473,80.473,80.454,80.467,11200000.0
2007-09-12 11:28:00,80.472,80.472,80.444,80.444,14400000.0
2007-09-12 11:29:00,80.436,80.443,80.432,80.432,14400000.0
2007-09-12 11:30:00,80.429,80.432,80.421,80.424,14400000.0
2007-09-12 11:31:00,80.441,80.441,80.426,80.429,10600000.0
2007-09-12 11:32:00,80.436,80.445,80.435,80.438,17600000.0
2007-09-12 11:33:00,80.424,80.441,80.424,80.426,12800000.0
2007-09-12 11:34:00,80.432,80.439,80.418,80.418,12800000.0
2007-09-12 11:35:00,80.407,80.426,80.407,80.426,11200000.0
2007-09-12 11:36:00,80.429,80.443,80.429,80.438,12800000.0
2007-09-12 11:37:00,80.434,80.44,80.43,80.43,10600000.0
2007-09-12 11:38:00,80.426,80.433,80.425,80.432,11200000.0
2007-09-12 11:39:00,80.423,80.432,80.414,80.426,11200000.0
2007-09-12 11:40:00,80.417,80.428,80.417,80.428,11200000.0
2007-09-12 11:41:00,80.428,80.436,80.42,80.432,16000000.0
2007-09-12 11:42:00,80.43,80.436,80.419,80.429,17600000.0
2007-09-12 11:43:00,80.44,80.44,80.419,80.44,11200000.0
2007-09-12 11:44:00,80.438,80.447,80.438,80.446,11200000.0
2007-09-12 11:45:00,80.451,80.456,80.45,80.455,14400000.0
2007-09-12 11:46:00,80.45,80.46,80.443,80.46,11200000.0
2007-09-12 11:47:00,80.449,80.475,80.449,80.473,17600000.0
2007-09-12 11:48:00,80.462,80.467,80.434,80.455,11200000.0
2007-09-12 11:49:00,80.472,80.485,80.472,80.479,12800000.0
2007-09-12 11:50:00,80.476,80.481,80.466,80.481,12800000.0
2007-09-12 11:51:00,80.467,80.467,80.451,80.451,11600000.0
2007-09-12 11:52:00,80.47,80.477,80.468,80.473,11200000.0
2007-09-12 11:53:00,80.466,80.468,80.454,80.462,16000000.0
2007-09-12 11:54:00,80.454,80.46,80.449,80.46,14400000.0
2007-09-12 11:55:00,80.455,80.467,80.403,80.463,11200000.0
2007-09-12 11:56:00,80.468,80.482,80.468,80.478,12800000.0
2007-09-12 11:57:00,80.479,80.485,80.476,80.483,17600000.0
2007-09-12 11:58:00,80.488,80.488,80.476,80.476,11200000.0
2007-09-12 11:59:00,80.476,80.478,80.461,80.466,11200000.0
2007-09-12 12:00:00,80.469,80.478,80.457,80.463,11200000.0
2007-09-12 12:01:00,80.484,80.492,80.48,80.48,11200000.0
2007-09-12 12:02:00,80.469,80.486,80.469,80.482,14400000.0
2007-09-12 12:03:00,80.48,80.486,80.469,80.486,11200000.0
2007-09-12 12:04:00,80.497,80.505,80.488,80.505,18000000.0
2007-09-12 12:05:00,80.502,80.502,80.484,80.49,17600000.0
2007-09-12 12:06:00,80.5,80.5,80.49,80.494,12800000.0
2007-09-12 12:07:00,80.503,80.535,80.503,80.535,11200000.0
2007-09-12 12:08:00,80.527,80.537,80.524,80.532,11200000.0
2007-09-12 12:09:00,80.527,80.529,80.512,80.519,14400000.0
2007-09-12 12:10:00,80.529,80.548,80.529,80.539,11200000.0
2007-09-12 12:11:00,80.553,80.553,80.536,80.536,13200000.0
2007-09-12 12:12:00,80.549,80.55,80.543,80.545,11200000.0
2007-09-12 12:13:00,80.541,80.58,80.538,80.58,11200000.0
2007-09-12 12:14:00,80.588,80.588,80.565,80.57,12800000.0
2007-09-12 12:15:00,80.58,80.586,80.58,80.58,12800000.0
2007-09-12 12:16:00,80.549,80.571,80.537,80.537,12800000.0
2007-09-12 12:17:00,80.579,80.598,80.527,80.598,17600000.0
2007-09-12 12:18:00,80.598,80.616,80.598,80.61,16000000.0
2007-09-12 12:19:00,80.602,80.605,80.59,80.602,12800000.0
2007-09-12 12:20:00,80.606,80.606,80.587,80.59,14400000.0
2007-09-12 12:21:00,80.573,80.573,80.52,80.52,16000000.0
2007-09-12 12:22:00,80.518,80.532,80.518,80.527,16000000.0
2007-09-12 12:23:00,80.538,80.538,80.513,80.516,13800000.0
2007-09-12 12:24:00,80.528,80.528,80.515,80.518,12800000.0
2007-09-12 12:25:00,80.519,80.519,80.507,80.507,11200000.0
2007-09-12 12:26:00,80.511,80.517,80.502,80.517,11200000.0
2007-09-12 12:27:00,80.533,80.533,80.523,80.524,11200000.0
2007-09-12 12:28:00,80.528,80.532,80.521,80.526,12800000.0
2007-09-12 12:29:00,80.521,80.53,80.519,80.53,17600000.0
2007-09-12 12:30:00,80.53,80.539,80.53,80.536,17600000.0
2007-09-12 12:31:00,80.539,80.544,80.519,80.525,12800000.0
2007-09-12 12:32:00,80.529,80.541,80.529,80.533,12800000.0
2007-09-12 12:33:00,80.513,80.513,80.505,80.513,14400000.0
2007-09-12 12:34:00,80.533,80.542,80.532,80.535,12800000.0
2007-09-12 12:35:00,80.532,80.541,80.532,80.536,11200000.0
2007-09-12 12:36:00,80.527,80.536,80.527,80.533,11200000.0
2007-09-12 12:37:00,80.531,80.566,80.531,80.564,11200000.0
2007-09-12 12:38:00,80.564,80.564,80.468,80.563,17600000.0
2007-09-12 12:39:00,80.563,80.592,80.563,80.592,16000000.0
2007-09-12 12:40:00,80.595,80.595,80.569,80.591,16000000.0
2007-09-12 12:41:00,80.576,80.585,80.57,80.573,12800000.0
2007-09-12 12:42:00,80.573,80.585,80.573,80.582,14400000.0
2007-09-12 12:43:00,80.588,80.588,80.571,80.574,12800000.0
2007-09-12 12:44:00,80.575,80.593,80.573,80.593,17600000.0
2007-09-12 12:45:00,80.596,80.61,80.596,80.61,16000000.0
2007-09-12 12:46:00,80.607,80.607,80.588,80.59,12800000.0
2007-09-12 12:47:00,80.591,80.591,80.571,80.59,12800000.0
2007-09-12 12:48:00,80.586,80.596,80.586,80.596,11200000.0
2007-09-12 12:49:00,80.595,80.606,80.591,80.595,16000000.0
2007-09-12 12:50:00,80.596,80.596,80.58,80.58,14400000.0
2007-09-12 12:51:00,80.581,80.581,80.569,80.572,11200000.0
2007-09-12 12:52:00,80.572,80.575,80.556,80.559,11200000.0
2007-09-12 12:53:00,80.544,80.557,80.544,80.549,11200000.0
2007-09-12 12:54:00,80.598,80.611,80.598,80.611,12800000.0
2007-09-12 12:55:00,80.622,80.633,80.622,80.626,16000000.0
2007-09-12 12:56:00,80.625,80.626,80.619,80.624,11200000.0
2007-09-12 12:57:00,80.622,80.629,80.607,80.607,11200000.0
2007-09-12 12:58:00,80.566,80.566,80.502,80.502,17600000.0
2007-09-12 12:59:00,80.46,80.46,80.421,80.43,16000000.0
2007-09-12 13:00:00,80.417,80.472,80.417,80.472,12800000.0
2007-09-12 13:01:00,80.455,80.47,80.451,80.47,14400000.0
2007-09-12 13:02:00,80.498,80.499,80.484,80.484,12800000.0
2007-09-12 13:03:00,80.475,80.498,80.475,80.496,16000000.0
2007-09-12 13:04:00,80.488,80.508,80.488,80.506,10600000.0
2007-09-12 13:05:00,80.508,80.517,80.508,80.517,12800000.0
2007-09-12 13:06:00,80.517,80.517,80.501,80.512,11200000.0
2007-09-12 13:07:00,80.517,80.518,80.509,80.509,14400000.0
2007-09-12 13:08:00,80.514,80.519,80.511,80.515,17600000.0
2007-09-12 13:09:00,80.515,80.515,80.505,80.513,12800000.0
2007-09-12 13:10:00,80.52,80.531,80.51,80.513,16000000.0
2007-09-12 13:11:00,80.511,80.511,80.501,80.503,11200000.0
2007-09-12 13:12:00,80.512,80.522,80.512,80.522,12800000.0
2007-09-12 13:13:00,80.509,80.54,80.509,80.54,17600000.0
2007-09-12 13:14:00,80.536,80.536,80.515,80.515,12800000.0
2007-09-12 13:15:00,80.528,80.528,80.515,80.519,12800000.0
2007-09-12 13:16:00,80.5,80.521,80.5,80.516,17600000.0
2007-09-12 13:17:00,80.515,80.531,80.515,80.531,12800000.0
2007-09-12 13:18:00,80.525,80.555,80.524,80.555,11200000.0
2007-09-12 13:19:00,80.55,80.55,80.532,80.532,16400000.0
2007-09-12 13:20:00,80.518,80.546,80.518,80.531,17600000.0
2007-09-12 13:21:00,80.53,80.554,80.527,80.554,11200000.0
2007-09-12 13:22:00,80.554,80.57,80.553,80.57,12800000.0
2007-09-12 13:23:00,80.578,80.587,80.573,80.573,13200000.0
2007-09-12 13:24:00,80.566,80.566,80.563,80.563,11200000.0
2007-09-12 13:25:00,80.556,80.556,80.51,80.51,17000000.0
2007-09-12 13:26:00,80.516,80.516,80.498,80.509,17600000.0
2007-09-12 13:27:00,80.514,80.523,80.514,80.516,12800000.0
2007-09-12 13:28:00,80.501,80.501,80.407,80.479,16000000.0
2007-09-12 13:29:00,80.445,80.466,80.375,80.464,11200000.0
2007-09-12 13:30:00,80.491,80.511,80.491,80.509,12800000.0
2007-09-12 13:31:00,80.505,80.505,80.499,80.502,11200000.0
2007-09-12 13:32:00,80.509,80.531,80.509,80.531,11200000.0
2007-09-12 13:33:00,80.531,80.531,80.521,80.525,19200000.0
2007-09-12 13:34:00,80.529,80.549,80.529,80.545,12800000.0
2007-09-12 13:35:00,80.524,80.559,80.524,80.559,36800000.0
2007-09-12 13:36:00,80.527,80.527,80.502,80.502,17600000.0
2007-09-12 13:37:00,80.496,80.502,80.481,80.481,14800000.0
2007-09-12 13:38:00,80.495,80.516,80.494,80.513,33600000.0
2007-09-12 13:39:00,80.518,80.527,80.499,80.499,14400000.0
2007-09-12 13:40:00,80.508,80.508,80.48,80.48,40000000.0
2007-09-12 13:41:00,80.475,80.481,80.473,80.475,16000000.0
2007-09-12 13:42:00,80.472,80.484,80.462,80.467,11200000.0
2007-09-12 13:43:00,80.48,80.485,80.475,80.485,27600000.0
2007-09-12 13:44:00,80.49,80.502,80.477,80.502,34000000.0
2007-09-12 13:45:00,80.515,80.531,80.515,80.516,20800000.0
2007-09-12 13:46:00,80.52,80.522,80.505,80.519,23400000.0
2007-09-12 13:47:00,80.547,80.547,80.511,80.511,12800000.0
2007-09-12 13:48:00,80.51,80.521,80.51,80.516,12800000.0
2007-09-12 13:49:00,80.523,80.523,80.499,80.499,17600000.0
2007-09-12 13:50:00,80.463,80.465,80.441,80.448,11200000.0
2007-09-12 13:51:00,80.451,80.451,80.44,80.44,24400000.0
2007-09-12 13:52:00,80.45,80.458,80.443,80.443,12800000.0
2007-09-12 13:53:00,80.454,80.464,80.454,80.464,17600000.0
2007-09-12 13:54:00,80.46,80.464,80.457,80.464,26000000.0
2007-09-12 13:55:00,80.465,80.471,80.46,80.466,14400000.0
2007-09-12 13:56:00,80.464,80.464,80.45,80.463,14400000.0
2007-09-12 13:57:00,80.469,80.48,80.464,80.48,28600000.0
2007-09-12 13:58:00,80.477,80.482,80.475,80.475,13800000.0
2007-09-12 13:59:00,80.475,80.483,80.473,80.483,32000000.0
2007-09-12 14:00:00,80.473,80.474,80.463,80.463,47400000.0
2007-09-12 14:01:00,80.475,80.476,80.463,80.463,32000000.0
2007-09-12 14:02:00,80.457,80.457,80.448,80.456,14400000.0
2007-09-12 14:03:00,80.456,80.469,80.456,80.462,14400000.0
2007-09-12 14:04:00,80.452,80.458,80.449,80.449,11200000.0
2007-09-12 14:05:00,80.451,80.457,80.451,80.457,24000000.0
2007-09-12 14:06:00,80.457,80.458,80.448,80.458,36800000.0
2007-09-12 14:07:00,80.465,80.474,80.463,80.468,40400000.0
2007-09-12 14:08:00,80.46,80.462,80.437,80.437,16000000.0
2007-09-12 14:09:00,80.435,80.437,80.423,80.436,33600000.0
2007-09-12 14:10:00,80.437,80.452,80.437,80.452,33600000.0
2007-09-12 14:11:00,80.428,80.446,80.417,80.446,14400000.0
2007-09-12 14:12:00,80.443,80.452,80.441,80.442,27200000.0
2007-09-12 14:13:00,80.454,80.46,80.445,80.46,14400000.0
2007-09-12 14:14:00,80.466,80.467,80.46,80.467,12800000.0
2007-09-12 14:15:00,80.46,80.46,80.446,80.447,28800000.0
2007-09-12 14:16:00,80.421,80.459,80.42,80.428,25000000.0
2007-09-12 14:17:00,80.436,80.441,80.429,80.437,12800000.0
2007-09-12 14:18:00,80.441,80.441,80.434,80.434,16000000.0
2007-09-12 14:19:00,80.417,80.466,80.416,80.466,12800000.0
2007-09-12 14:20:00,80.475,80.477,80.471,80.472,25000000.0
2007-09-12 14:21:00,80.468,80.471,80.463,80.463,28800000.0
2007-09-12 14:22:00,80.459,80.472,80.452,80.452,24000000.0
2007-09-12 14:23:00,80.454,80.464,80.451,80.464,48000000.0
2007-09-12 14:24:00,80.464,80.464,80.453,80.454,12800000.0
2007-09-12 14:25:00,80.448,80.461,80.448,80.461,12800000.0
2007-09-12 14:26:00,80.46,80.46,80.434,80.434,12200000.0
2007-09-12 14:27:00,80.427,80.436,80.422,80.429,17600000.0
2007-09-12 14:28:00,80.424,80.435,80.42,80.431,11200000.0
2007-09-12 14:29:00,80.448,80.449,80.435,80.445,36800000.0
2007-09-12 14:30:00,80.445,80.455,80.445,80.454,22400000.0
2007-09-12 14:31:00,80.452,80.458,80.444,80.444,20800000.0
2007-09-12 14:32:00,80.442,80.458,80.442,80.45,40400000.0
2007-09-12 14:33:00,80.448,80.448,80.441,80.444,24000000.0
2007-09-12 14:34:00,80.444,80.451,80.444,80.451,33600000.0
2007-09-12 14:35:00,80.449,80.458,80.439,80.458,14400000.0
2007-09-12 14:36:00,80.477,80.481,80.467,80.467,12800000.0
2007-09-12 14:37:00,80.483,80.491,80.476,80.488,11200000.0
2007-09-12 14:38:00,80.482,80.496,80.482,80.496,56000000.0
2007-09-12 14:39:00,80.516,80.571,80.516,80.571,12800000.0
2007-09-12 14:40:00,80.578,80.58,80.554,80.561,14400000.0
2007-09-12 14:41:00,80.558,80.574,80.558,80.57,56000000.0
2007-09-12 14:42:00,80.582,80.602,80.582,80.596,12800000.0
2007-09-12 14:43:00,80.608,80.619,80.608,80.61,25600000.0
2007-09-12 14:44:00,80.606,80.611,80.606,80.61,11200000.0
2007-09-12 14:45:00,80.611,80.614,80.602,80.602,11200000.0
2007-09-12 14:46:00,80.606,80.614,80.603,80.603,11200000.0
2007-09-12 14:47:00,80.597,80.603,80.593,80.597,16000000.0
2007-09-12 14:48:00,80.608,80.624,80.603,80.621,19200000.0
2007-09-12 14:49:00,80.613,80.613,80.59,80.59,32000000.0
2007-09-12 14:50:00,80.574,80.597,80.574,80.597,28800000.0
2007-09-12 14:51:00,80.612,80.633,80.605,80.611,32000000.0
2007-09-12 14:52:00,80.608,80.613,80.606,80.609,12800000.0
2007-09-12 14:53:00,80.622,80.64,80.622,80.635,17600000.0
2007-09-12 14:54:00,80.656,80.657,80.645,80.657,12800000.0
2007-09-12 14:55:00,80.653,80.677,80.653,80.677,16000000.0
2007-09-12 14:56:00,80.678,80.699,80.678,80.685,12800000.0
2007-09-12 14:57:00,80.696,80.696,80.672,80.672,12800000.0
2007-09-12 14:58:00,80.673,80.673,80.657,80.663,17600000.0
2007-09-12 14:59:00,80.656,80.661,80.644,80.661,16000000.0
2007-09-12 15:00:00,80.674,80.674,80.656,80.656,14400000.0
2007-09-12 15:01:00,80.65,80.65,80.64,80.64,12800000.0
2007-09-12 15:02:00,80.613,80.632,80.603,80.603,27200000.0
2007-09-12 15:03:00,80.649,80.669,80.649,80.669,12800000.0
2007-09-12 15:04:00,80.682,80.709,80.682,80.692,24000000.0
2007-09-12 15:05:00,80.694,80.697,80.691,80.694,11200000.0
2007-09-12 15:06:00,80.697,80.702,80.696,80.701,11200000.0
2007-09-12 15:07:00,80.698,80.698,80.678,80.68,26000000.0
2007-09-12 15:08:00,80.688,80.705,80.675,80.705,22400000.0
2007-09-12 15:09:00,80.699,80.713,80.697,80.697,16000000.0
2007-09-12 15:10:00,80.696,80.704,80.693,80.694,40000000.0
2007-09-12 15:11:00,80.699,80.707,80.696,80.696,32400000.0
2007-09-12 15:12:00,80.667,80.677,80.661,80.677,8000000.0
2007-09-12 15:13:00,80.679,80.696,80.679,80.696,44800000.0
2007-09-12 15:14:00,80.696,80.698,80.687,80.698,35200000.0
2007-09-12 15:15:00,80.701,80.729,80.701,80.729,22400000.0
2007-09-12 15:16:00,80.734,80.734,80.701,80.701,36800000.0
2007-09-12 15:17:00,80.7,80.705,80.692,80.692,22400000.0
2007-09-12 15:18:00,80.703,80.714,80.696,80.714,22400000.0
2007-09-12 15:19:00,80.719,80.739,80.719,80.737,16000000.0
2007-09-12 15:20:00,80.74,80.74,80.721,80.721,24000000.0
2007-09-12 15:21:00,80.718,80.735,80.718,80.735,14400000.0
2007-09-12 15:22:00,80.742,80.756,80.738,80.756,14400000.0
2007-09-12 15:23:00,80.752,80.76,80.751,80.752,48000000.0
2007-09-12 15:24:00,80.762,80.782,80.762,80.782,25400000.0
2007-09-12 15:25:00,80.766,80.792,80.766,80.792,27200000.0
2007-09-12 15:26:00,80.817,80.819,80.808,80.813,40000000.0
2007-09-12 15:27:00,80.815,80.825,80.813,80.813,28800000.0
2007-09-12 15:28:00,80.806,80.806,80.78,80.78,70800000.0
2007-09-12 15:29:00,80.783,80.802,80.705,80.802,46400000.0
2007-09-12 15:30:00,80.737,80.872,80.736,80.736,115600000.0
2007-09-12 15:31:00,80.807,80.813,80.806,80.807,60800000.0
2007-09-12 15:32:00,80.807,80.807,80.776,80.776,30400000.0
2007-09-12 15:33:00,80.771,80.771,80.746,80.746,30400000.0
2007-09-12 15:34:00,80.723,80.738,80.71,80.733,22400000.0
2007-09-12 15:35:00,80.74,80.755,80.74,80.747,33600000.0
2007-09-12 15:36:00,80.714,80.714,80.687,80.687,32400000.0
2007-09-12 15:37:00,80.67,80.685,80.67,80.684,30400000.0
2007-09-12 15:38:00,80.721,80.749,80.72,80.749,59200000.0
2007-09-12 15:39:00,80.765,80.765,80.755,80.765,36800000.0
2007-09-12 15:40:00,80.761,80.77,80.758,80.761,34600000.0
2007-09-12 15:41:00,80.749,80.749,80.738,80.741,25600000.0
2007-09-12 15:42:00,80.746,80.753,80.728,80.728,43200000.0
2007-09-12 15:43:00,80.732,80.755,80.732,80.739,27200000.0
2007-09-12 15:44:00,80.74,80.74,80.722,80.722,27200000.0
2007-09-12 15:45:00,80.738,80.765,80.738,80.758,16000000.0
2007-09-12 15:46:00,80.771,80.785,80.771,80.785,14400000.0
2007-09-12 15:47:00,80.825,80.86,80.822,80.833,30400000.0
2007-09-12 15:48:00,80.829,80.834,80.819,80.83,27200000.0
2007-09-12 15:49:00,80.844,80.866,80.844,80.866,11200000.0
2007-09-12 15:50:00,80.868,80.886,80.861,80.886,11600000.0
2007-09-12 15:51:00,80.946,80.954,80.935,80.954,43200000.0
2007-09-12 15:52:00,80.963,80.985,80.96,80.96,20800000.0
2007-09-12 15:53:00,80.971,80.994,80.97,80.981,24000000.0
2007-09-12 15:54:00,80.971,80.986,80.968,80.986,28800000.0
2007-09-12 15:55:00,81.002,81.003,80.994,80.996,24000000.0
2007-09-12 15:56:00,80.988,80.993,80.976,80.991,51200000.0
2007-09-12 15:57:00,80.999,81.008,80.993,80.996,12800000.0
2007-09-12 15:58:00,81.022,81.066,81.022,81.057,19200000.0
2007-09-12 15:59:00,81.063,81.078,81.063,81.067,37200000.0
2007-09-12 16:00:00,81.065,81.072,81.054,81.056,51200000.0
2007-09-12 16:01:00,81.067,81.067,81.028,81.028,41600000.0
2007-09-12 16:02:00,81.03,81.046,81.027,81.028,22400000.0
2007-09-12 16:03:00,81.058,81.106,81.058,81.081,63400000.0
2007-09-12 16:04:00,81.057,81.075,81.057,81.06,44800000.0
2007-09-12 16:05:00,81.059,81.068,81.048,81.052,47400000.0
2007-09-12 16:06:00,81.068,81.13,81.068,81.13,35200000.0
2007-09-12 16:07:00,81.163,81.168,81.152,81.152,32000000.0
2007-09-12 16:08:00,81.136,81.146,81.135,81.144,44800000.0
2007-09-12 16:09:00,81.133,81.133,81.078,81.078,44800000.0
2007-09-12 16:10:00,81.05,81.062,81.038,81.062,41600000.0
2007-09-12 16:11:00,81.064,81.073,81.064,81.07,14400000.0
2007-09-12 16:12:00,81.069,81.081,81.069,81.074,56000000.0
2007-09-12 16:13:00,81.069,81.081,81.059,81.081,11200000.0
2007-09-12 16:14:00,81.093,81.101,81.09,81.09,49400000.0
2007-09-12 16:15:00,81.093,81.101,81.061,81.062,59200000.0
2007-09-12 16:16:00,81.067,81.082,81.058,81.082,17600000.0
2007-09-12 16:17:00,81.122,81.135,81.122,81.126,38400000.0
2007-09-12 16:18:00,81.126,81.171,81.126,81.171,38400000.0
2007-09-12 16:19:00,81.174,81.181,81.149,81.149,21800000.0
2007-09-12 16:20:00,81.148,81.148,81.136,81.146,11200000.0
2007-09-12 16:21:00,81.154,81.16,81.142,81.16,27200000.0
2007-09-12 16:22:00,81.159,81.159,81.136,81.147,40400000.0
2007-09-12 16:23:00,81.152,81.191,81.152,81.191,43200000.0
2007-09-12 16:24:00,81.268,81.281,81.267,81.267,17600000.0
2007-09-12 16:25:00,81.269,81.279,81.267,81.279,33600000.0
2007-09-12 16:26:00,81.29,81.296,81.29,81.296,17600000.0
2007-09-12 16:27:00,81.292,81.319,81.292,81.319,35200000.0
2007-09-12 16:28:00,81.322,81.338,81.322,81.327,27200000.0
2007-09-12 16:29:00,81.328,81.343,81.328,81.343,11200000.0
2007-09-12 16:30:00,81.359,81.362,81.352,81.352,43200000.0
2007-09-12 16:31:00,81.356,81.393,81.356,81.377,41000000.0
2007-09-12 16:32:00,81.367,81.371,81.358,81.362,12800000.0
2007-09-12 16:33:00,81.373,81.397,81.373,81.386,27200000.0
2007-09-12 16:34:00,81.37,81.376,81.362,81.369,34000000.0
2007-09-12 16:35:00,81.355,81.361,81.346,81.346,52200000.0
2007-09-12 16:36:00,81.355,81.355,81.345,81.349,51200000.0
2007-09-12 16:37:00,81.327,81.347,81.327,81.33,41600000.0
2007-09-12 16:38:00,81.326,81.333,81.323,81.324,40000000.0
2007-09-12 16:39:00,81.328,81.341,81.328,81.341,35200000.0
2007-09-12 16:40:00,81.339,81.344,81.329,81.329,56000000.0
2007-09-12 16:41:00,81.326,81.352,81.326,81.352,73600000.0
2007-09-12 16:42:00,81.335,81.335,81.314,81.314,54400000.0
2007-09-12 16:43:00,81.318,81.32,81.314,81.314,17600000.0
2007-09-12 16:44:00,81.291,81.291,81.267,81.267,11200000.0
2007-09-12 16:45:00,81.284,81.302,81.284,81.296,57600000.0
2007-09-12 16:46:00,81.3,81.3,81.227,81.227,12800000.0
2007-09-12 16:47:00,81.226,81.234,81.215,81.22,70800000.0
2007-09-12 16:48:00,81.205,81.22,81.205,81.22,52800000.0
2007-09-12 16:49:00,81.224,81.249,81.224,81.248,36800000.0
2007-09-12 16:50:00,81.242,81.242,81.224,81.234,75200000.0
2007-09-12 16:51:00,81.235,81.252,81.235,81.252,32400000.0
2007-09-12 16:52:00,81.255,81.259,81.242,81.246,46400000.0
2007-09-12 16:53:00,81.234,81.242,81.23,81.239,30400000.0
2007-09-12 16:54:00,81.262,81.262,81.245,81.252,11200000.0
2007-09-12 16:55:00,81.254,81.272,81.254,81.266,27200000.0
2007-09-12 16:56:00,81.264,81.323,81.264,81.323,36800000.0
2007-09-12 16:57:00,81.302,81.302,81.258,81.258,19600000.0
2007-09-12 16:58:00,81.272,81.276,81.258,81.258,12800000.0
2007-09-12 16:59:00,81.249,81.267,81.248,81.248,51200000.0
2007-09-12 17:00:00,81.226,81.232,81.223,81.225,50000000.0
2007-09-12 17:01:00,81.232,81.232,81.219,81.226,40000000.0
2007-09-12 17:02:00,81.207,81.207,81.19,81.197,33600000.0
2007-09-12 17:03:00,81.187,81.189,81.166,81.17,44800000.0
2007-09-12 17:04:00,81.172,81.184,81.171,81.173,41600000.0
2007-09-12 17:05:00,81.201,81.224,81.201,81.224,53200000.0
2007-09-12 17:06:00,81.246,81.272,81.243,81.272,59200000.0
2007-09-12 17:07:00,81.286,81.305,81.286,81.305,35200000.0
2007-09-12 17:08:00,81.298,81.309,81.298,81.303,68800000.0
2007-09-12 17:09:00,81.294,81.294,81.266,81.266,59200000.0
2007-09-12 17:10:00,81.281,81.304,81.281,81.284,25600000.0
2007-09-12 17:11:00,81.3,81.327,81.3,81.327,38400000.0
2007-09-12 17:12:00,81.315,81.335,81.315,81.335,25600000.0
2007-09-12 17:13:00,81.322,81.322,81.304,81.312,28800000.0
2007-09-12 17:14:00,81.317,81.334,81.311,81.334,22400000.0
2007-09-12 17:15:00,81.358,81.393,81.353,81.393,19200000.0
2007-09-12 17:16:00,81.401,81.413,81.385,81.412,17600000.0
2007-09-12 17:17:00,81.421,81.421,81.391,81.391,38400000.0
2007-09-12 17:18:00,81.382,81.388,81.374,81.376,58000000.0
2007-09-12 17:19:00,81.374,81.374,81.356,81.364,24000000.0
2007-09-12 17:20:00,81.353,81.363,81.353,81.363,16000000.0
2007-09-12 17:21:00,81.377,81.379,81.372,81.378,28200000.0
2007-09-12 17:22:00,81.379,81.385,81.377,81.385,19200000.0
2007-09-12 17:23:00,81.376,81.403,81.376,81.403,11600000.0
2007-09-12 17:24:00,81.414,81.414,81.386,81.393,12800000.0
2007-09-12 17:25:00,81.397,81.397,81.377,81.394,17600000.0
2007-09-12 17:26:00,81.392,81.405,81.391,81.405,35200000.0
2007-09-12 17:27:00,81.406,81.418,81.396,81.418,45800000.0
2007-09-12 17:28:00,81.405,81.405,81.39,81.39,32000000.0
2007-09-12 17:29:00,81.375,81.379,81.358,81.358,27200000.0
2007-09-12 17:30:00,81.358,81.373,81.358,81.362,17600000.0
2007-09-12 17:31:00,81.36,81.368,81.356,81.365,87800000.0
2007-09-12 17:32:00,81.354,81.357,81.348,81.35,52200000.0
2007-09-12 17:33:00,81.352,81.363,81.352,81.363,36800000.0
2007-09-12 17:34:00,81.368,81.37,81.357,81.368,64800000.0
2007-09-12 17:35:00,81.376,81.381,81.372,81.377,43200000.0
2007-09-12 17:36:00,81.382,81.414,81.382,81.405,33600000.0
2007-09-12 17:37:00,81.391,81.391,81.37,81.374,16000000.0
2007-09-12 17:38:00,81.363,81.371,81.36,81.365,35200000.0
2007-09-12 17:39:00,81.369,81.371,81.363,81.364,16000000.0
2007-09-12 17:40:00,81.364,81.378,81.363,81.375,75200000.0
2007-09-12 17:41:00,81.355,81.362,81.348,81.348,12800000.0
2007-09-12 17:42:00,81.354,81.363,81.35,81.35,12800000.0
2007-09-12 17:43:00,81.352,81.352,81.332,81.343,17600000.0
2007-09-12 17:44:00,81.346,81.346,81.326,81.338,30400000.0
2007-09-12 17:45:00,81.348,81.354,81.348,81.353,30400000.0
2007-09-12 17:46:00,81.368,81.368,81.356,81.359,41600000.0
2007-09-12 17:47:00,81.367,81.369,81.363,81.365,57000000.0
2007-09-12 17:48:00,81.368,81.371,81.361,81.363,58000000.0
2007-09-12 17:49:00,81.362,81.391,81.362,81.391,46400000.0
2007-09-12 17:50:00,81.424,81.481,81.424,81.481,12800000.0
2007-09-12 17:51:00,81.474,81.474,81.46,81.46,49600000.0
2007-09-12 17:52:00,81.449,81.508,81.449,81.508,43200000.0
2007-09-12 17:53:00,81.525,81.525,81.503,81.508,33600000.0
2007-09-12 17:54:00,81.509,81.544,81.509,81.544,37800000.0
2007-09-12 17:55:00,81.544,81.544,81.516,81.516,40000000.0
2007-09-12 17:56:00,81.511,81.512,81.505,81.512,44800000.0
2007-09-12 17:57:00,81.529,81.534,81.504,81.504,36200000.0
2007-09-12 17:58:00,81.466,81.473,81.458,81.472,17600000.0
2007-09-12 17:59:00,81.481,81.508,81.477,81.508,62400000.0
2007-09-12 18:00:00,81.514,81.522,81.507,81.522,51600000.0
2007-09-12 18:01:00,81.551,81.552,81.535,81.548,32000000.0
2007-09-12 18:02:00,81.569,81.57,81.545,81.545,24000000.0
2007-09-12 18:03:00,81.557,81.579,81.557,81.579,36800000.0
2007-09-12 18:04:00,81.577,81.59,81.577,81.59,33400000.0
2007-09-12 18:05:00,81.594,81.639,81.594,81.634,12200000.0
2007-09-12 18:06:00,81.65,81.65,81.62,81.621,30400000.0
2007-09-12 18:07:00,81.601,81.605,81.584,81.605,11200000.0
2007-09-12 18:08:00,81.591,81.618,81.591,81.618,85200000.0
2007-09-12 18:09:00,81.606,81.606,81.592,81.603,33600000.0
2007-09-12 18:10:00,81.584,81.584,81.562,81.583,16000000.0
2007-09-12 18:11:00,81.592,81.599,81.592,81.593,12800000.0
2007-09-12 18:12:00,81.589,81.599,81.589,81.591,12800000.0
2007-09-12 18:13:00,81.618,81.622,81.608,81.622,27200000.0
2007-09-12 18:14:00,81.634,81.659,81.634,81.653,19200000.0
2007-09-12 18:15:00,81.657,81.657,81.639,81.648,30400000.0
2007-09-12 18:16:00,81.631,81.632,81.617,81.631,55800000.0
2007-09-12 18:17:00,81.598,81.602,81.585,81.594,43200000.0
2007-09-12 18:18:00,81.602,81.602,81.567,81.567,30400000.0
2007-09-12 18:19:00,81.555,81.555,81.526,81.526,46400000.0
2007-09-12 18:20:00,81.498,81.498,81.452,81.452,43200000.0
2007-09-12 18:21:00,81.444,81.444,81.434,81.439,12800000.0
2007-09-12 18:22:00,81.44,81.457,81.439,81.457,33600000.0
2007-09-12 18:23:00,81.46,81.461,81.448,81.453,46400000.0
2007-09-12 18:24:00,81.426,81.45,81.426,81.448,52800000.0
2007-09-12 18:25:00,81.446,81.447,81.431,81.44,33600000.0
2007-09-12 18:26:00,81.417,81.418,81.392,81.392,30800000.0
2007-09-12 18:27:00,81.387,81.392,81.38,81.384,33600000.0
2007-09-12 18:28:00,81.376,81.389,81.376,81.387,12800000.0
2007-09-12 18:29:00,81.38,81.399,81.38,81.388,25600000.0
2007-09-12 18:30:00,81.398,81.407,81.392,81.402,36800000.0
2007-09-12 18:31:00,81.396,81.396,81.378,81.383,11200000.0
2007-09-12 18:32:00,81.381,81.389,81.378,81.387,69800000.0
2007-09-12 18:33:00,81.405,81.427,81.405,81.427,31400000.0
2007-09-12 18:34:00,81.433,81.435,81.429,81.43,19200000.0
2007-09-12 18:35:00,81.424,81.435,81.421,81.426,43200000.0
2007-09-12 18:36:00,81.435,81.448,81.435,81.448,68200000.0
2007-09-12 18:37:00,81.446,81.455,81.441,81.441,36800000.0
2007-09-12 18:38:00,81.417,81.427,81.416,81.427,49600000.0
2007-09-12 18:39:00,81.424,81.431,81.411,81.416,76600000.0
2007-09-12 18:40:00,81.412,81.422,81.408,81.41,65600000.0
2007-09-12 18:41:00,81.396,81.402,81.389,81.392,72000000.0
2007-09-12 18:42:00,81.399,81.413,81.399,81.405,78400000.0
2007-09-12 18:43:00,81.402,81.42,81.402,81.417,49600000.0
2007-09-12 18:44:00,81.415,81.415,81.403,81.406,30400000.0
2007-09-12 18:45:00,81.405,81.411,81.387,81.395,12800000.0
2007-09-12 18:46:00,81.376,81.41,81.376,81.41,12800000.0
2007-09-12 18:47:00,81.418,81.439,81.418,81.438,14400000.0
2007-09-12 18:48:00,81.465,81.481,81.465,81.481,28600000.0
2007-09-12 18:49:00,81.497,81.506,81.495,81.495,24000000.0
2007-09-12 18:50:00,81.496,81.524,81.496,81.524,46400000.0
2007-09-12 18:51:00,81.557,81.557,81.541,81.541,12800000.0
2007-09-12 18:52:00,81.521,81.528,81.517,81.527,19200000.0
2007-09-12 18:53:00,81.527,81.527,81.513,81.513,30400000.0
2007-09-12 18:54:00,81.505,81.517,81.5,81.517,18600000.0
2007-09-12 18:55:00,81.545,81.57,81.545,81.57,22400000.0
2007-09-12 18:56:00,81.549,81.549,81.522,81.526,16000000.0
2007-09-12 18:57:00,81.518,81.535,81.518,81.535,18600000.0
2007-09-12 18:58:00,81.543,81.567,81.543,81.567,32000000.0
2007-09-12 18:59:00,81.549,81.555,81.545,81.555,31800000.0
2007-09-12 19:00:00,81.573,81.573,81.529,81.529,14400000.0
2007-09-12 19:01:00,81.518,81.519,81.497,81.497,19200000.0
2007-09-12 19:02:00,81.5,81.504,81.465,81.465,43200000.0
2007-09-12 19:03:00,81.43,81.43,81.412,81.418,14400000.0
2007-09-12 19:04:00,81.414,81.421,81.407,81.407,17000000.0
2007-09-12 19:05:00,81.404,81.404,81.332,81.332,22400000.0
2007-09-12 19:06:00,81.325,81.328,81.315,81.323,56000000.0
2007-09-12 19:07:00,81.316,81.318,81.311,81.314,35200000.0
2007-09-12 19:08:00,81.31,81.318,81.31,81.317,22800000.0
2007-09-12 19:09:00,81.312,81.328,81.312,81.323,12800000.0
2007-09-12 19:10:00,81.328,81.334,81.328,81.331,17600000.0
2007-09-12 19:11:00,81.333,81.342,81.324,81.337,11200000.0
2007-09-12 19:12:00,81.357,81.359,81.353,81.358,23400000.0
2007-09-12 19:13:00,81.363,81.365,81.344,81.344,12800000.0
2007-09-12 19:14:00,81.335,81.343,81.334,81.341,12800000.0
2007-09-12 19:15:00,81.332,81.377,81.332,81.376,15400000.0
2007-09-12 19:16:00,81.402,81.41,81.391,81.4,12800000.0
2007-09-12 19:17:00,81.404,81.41,81.389,81.389,14800000.0
2007-09-12 19:18:00,81.37,81.377,81.37,81.372,32000000.0
2007-09-12 19:19:00,81.389,81.391,81.382,81.391,11200000.0
2007-09-12 19:20:00,81.399,81.409,81.382,81.398,14400000.0
2007-09-12 19:21:00,81.404,81.429,81.404,81.424,17600000.0
2007-09-12 19:22:00,81.41,81.41,81.391,81.402,14400000.0
2007-09-12 19:23:00,81.412,81.44,81.406,81.439,16000000.0
2007-09-12 19:24:00,81.43,81.433,81.418,81.421,48000000.0
2007-09-12 19:25:00,81.416,81.418,81.407,81.418,11200000.0
2007-09-12 19:26:00,81.423,81.423,81.407,81.408,41000000.0
2007-09-12 19:27:00,81.388,81.398,81.387,81.398,14400000.0
2007-09-12 19:28:00,81.399,81.411,81.388,81.411,12800000.0
2007-09-12 19:29:00,81.419,81.419,81.413,81.413,12800000.0
2007-09-12 19:30:00,81.418,81.422,81.402,81.402,11200000.0
2007-09-12 19:31:00,81.419,81.475,81.419,81.475,12800000.0
2007-09-12 19:32:00,81.484,81.484,81.459,81.459,11200000.0
2007-09-12 19:33:00,81.451,81.451,81.44,81.449,12800000.0
2007-09-12 19:34:00,81.449,81.468,81.445,81.468,12800000.0
2007-09-12 19:35:00,81.483,81.489,81.468,81.489,17600000.0
2007-09-12 19:36:00,81.495,81.512,81.483,81.512,16000000.0
2007-09-12 19:37:00,81.506,81.517,81.506,81.517,11200000.0
2007-09-12 19:38:00,81.521,81.526,81.515,81.517,11200000.0
2007-09-12 19:39:00,81.518,81.53,81.51,81.53,12800000.0
2007-09-12 19:40:00,81.528,81.541,81.528,81.537,11200000.0
2007-09-12 19:41:00,81.532,81.543,81.532,81.537,11200000.0
2007-09-12 19:42:00,81.528,81.532,81.526,81.531,11200000.0
2007-09-12 19:43:00,81.525,81.552,81.525,81.547,11200000.0
2007-09-12 19:44:00,81.561,81.562,81.544,81.555,11200000.0
2007-09-12 19:45:00,81.576,81.578,81.552,81.578,16000000.0
2007-09-12 19:46:00,81.598,81.605,81.598,81.605,3200000.0
2007-09-12 19:47:00,81.613,81.636,81.613,81.634,17600000.0
2007-09-12 19:48:00,81.632,81.632,81.618,81.626,12800000.0
2007-09-12 19:49:00,81.637,81.669,81.637,81.669,30400000.0
2007-09-12 19:50:00,81.665,81.678,81.665,81.678,12800000.0
2007-09-12 19:51:00,81.674,81.684,81.671,81.684,12800000.0
2007-09-12 19:52:00,81.664,81.69,81.657,81.69,16000000.0
2007-09-12 19:53:00,81.659,81.659,81.61,81.61,12800000.0
2007-09-12 19:54:00,81.624,81.629,81.612,81.613,12800000.0
2007-09-12 19:55:00,81.606,81.628,81.606,81.628,11200000.0
2007-09-12 19:56:00,81.628,81.641,81.624,81.639,16000000.0
2007-09-12 19:57:00,81.637,81.651,81.637,81.651,12800000.0
2007-09-12 19:58:00,81.648,81.661,81.648,81.658,11200000.0
2007-09-12 19:59:00,81.642,81.642,81.632,81.642,12800000.0
2007-09-12 20:00:00,81.646,81.657,81.646,81.657,17600000.0
2007-09-12 20:01:00,81.654,81.668,81.653,81.653,11200000.0
2007-09-12 20:02:00,81.634,81.644,81.633,81.64,17600000.0
2007-09-12 20:03:00,81.631,81.639,81.627,81.628,16000000.0
2007-09-12 20:04:00,81.616,81.63,81.616,81.63,30400000.0
2007-09-12 20:05:00,81.628,81.628,81.603,81.627,12800000.0
2007-09-12 20:06:00,81.609,81.609,81.594,81.594,11200000.0
2007-09-12 20:07:00,81.585,81.596,81.584,81.593,17600000.0
2007-09-12 20:08:00,81.612,81.612,81.59,81.594,38400000.0
2007-09-12 20:09:00,81.617,81.625,81.617,81.623,11200000.0
2007-09-12 20:10:00,81.622,81.658,81.622,81.657,8000000.0
2007-09-12 20:11:00,81.65,81.653,81.642,81.642,10600000.0
2007-09-12 20:12:00,81.631,81.654,81.631,81.654,11200000.0
2007-09-12 20:13:00,81.669,81.675,81.66,81.661,27200000.0
2007-09-12 20:14:00,81.661,81.679,81.605,81.679,14400000.0
2007-09-12 20:15:00,81.668,81.68,81.64,81.644,17600000.0
2007-09-12 20:16:00,81.659,81.669,81.645,81.669,28800000.0
2007-09-12 20:17:00,81.654,81.654,81.624,81.625,33600000.0
2007-09-12 20:18:00,81.636,81.645,81.63,81.639,10600000.0
2007-09-12 20:19:00,81.65,81.654,81.644,81.644,11200000.0
2007-09-12 20:20:00,81.64,81.652,81.64,81.647,18600000.0
2007-09-12 20:21:00,81.65,81.654,81.639,81.654,15400000.0
2007-09-12 20:22:00,81.64,81.656,81.64,81.655,14400000.0
2007-09-12 20:23:00,81.649,81.652,81.642,81.642,12800000.0
2007-09-12 20:24:00,81.661,81.661,81.655,81.655,16000000.0
2007-09-12 20:25:00,81.661,81.663,81.655,81.655,11200000.0
2007-09-12 20:26:00,81.638,81.638,81.628,81.628,16000000.0
2007-09-12 20:27:00,81.636,81.636,81.61,81.61,12800000.0
2007-09-12 20:28:00,81.619,81.619,81.603,81.609,11200000.0
2007-09-12 20:29:00,81.59,81.59,81.548,81.548,12800000.0
2007-09-12 20:30:00,81.564,81.568,81.559,81.566,27200000.0
2007-09-12 20:31:00,81.58,81.58,81.573,81.573,8000000.0
2007-09-12 20:32:00,81.579,81.593,81.579,81.593,11200000.0
2007-09-12 20:33:00,81.591,81.592,81.577,81.582,12800000.0
2007-09-12 20:34:00,81.585,81.595,81.585,81.595,11200000.0
2007-09-12 20:35:00,81.607,81.607,81.589,81.589,11200000.0
2007-09-12 20:36:00,81.593,81.593,81.575,81.582,16000000.0
2007-09-12 20:37:00,81.568,81.568,81.557,81.558,8000000.0
2007-09-12 20:38:00,81.539,81.547,81.516,81.516,12800000.0
2007-09-12 20:39:00,81.506,81.512,81.503,81.512,14400000.0
2007-09-12 20:40:00,81.493,81.496,81.474,81.475,11200000.0
2007-09-12 20:41:00,81.496,81.498,81.49,81.493,14800000.0
2007-09-12 20:42:00,81.5,81.5,81.494,81.497,11200000.0
2007-09-12 20:43:00,81.505,81.514,81.504,81.505,13800000.0
2007-09-12 20:44:00,81.494,81.502,81.485,81.502,8400000.0
2007-09-12 20:45:00,81.512,81.516,81.508,81.509,12800000.0
2007-09-12 20:46:00,81.49,81.497,81.49,81.492,14400000.0
2007-09-12 20:47:00,81.483,81.483,81.469,81.469,12800000.0
2007-09-12 20:48:00,81.485,81.493,81.483,81.491,17600000.0
2007-09-12 20:49:00,81.497,81.513,81.497,81.498,11200000.0
2007-09-12 20:50:00,81.51,81.51,81.491,81.494,14400000.0
2007-09-12 20:51:00,81.511,81.522,81.494,81.51,28800000.0
2007-09-12 20:52:00,81.505,81.51,81.499,81.506,11200000.0
2007-09-12 20:53:00,81.513,81.516,81.507,81.507,16000000.0
2007-09-12 20:54:00,81.494,81.494,81.458,81.458,11200000.0
2007-09-12 20:55:00,81.462,81.476,81.454,81.476,11200000.0
2007-09-12 20:56:00,81.476,81.476,81.472,81.475,8000000.0
2007-09-12 20:57:00,81.5,81.507,81.484,81.488,12800000.0
2007-09-12 20:58:00,81.487,81.496,81.469,81.469,16000000.0
2007-09-12 20:59:00,81.494,81.497,81.493,81.497,11200000.0
2007-09-12 21:00:00,81.503,81.509,81.498,81.498,17600000.0
2007-09-12 21:01:00,81.486,81.491,81.478,81.478,11600000.0
2007-09-12 21:02:00,81.469,81.469,81.453,81.462,16000000.0
2007-09-12 21:03:00,81.477,81.477,81.455,81.458,12800000.0
2007-09-12 21:04:00,81.475,81.48,81.465,81.475,16000000.0
2007-09-12 21:05:00,81.457,81.473,81.457,81.459,12800000.0
2007-09-12 21:06:00,81.462,81.479,81.462,81.479,11200000.0
2007-09-12 21:07:00,81.478,81.478,81.453,81.474,14400000.0
2007-09-12 21:08:00,81.462,81.462,81.453,81.455,16000000.0
2007-09-12 21:09:00,81.443,81.443,81.43,81.431,14400000.0
2007-09-12 21:10:00,81.401,81.403,81.387,81.387,12800000.0
2007-09-12 21:11:00,81.379,81.411,81.374,81.383,12200000.0
2007-09-12 21:12:00,81.374,81.375,81.366,81.371,12800000.0
2007-09-12 21:13:00,81.334,81.34,81.325,81.325,16000000.0
2007-09-12 21:14:00,81.339,81.355,81.333,81.345,12800000.0
2007-09-12 21:15:00,81.346,81.359,81.341,81.359,11200000.0
2007-09-12 21:16:00,81.359,81.36,81.35,81.35,19200000.0
2007-09-12 21:17:00,81.362,81.362,81.351,81.361,14400000.0
2007-09-12 21:18:00,81.366,81.376,81.366,81.376,4800000.0
2007-09-12 21:19:00,81.378,81.387,81.376,81.387,11200000.0
2007-09-12 21:20:00,81.372,81.392,81.372,81.383,14400000.0
2007-09-12 21:21:00,81.345,81.37,81.339,81.339,17600000.0
2007-09-12 21:22:00,81.384,81.384,81.375,81.384,8000000.0
2007-09-12 21:23:00,81.392,81.395,81.381,81.389,12800000.0
2007-09-12 21:24:00,81.406,81.413,81.398,81.398,11200000.0
2007-09-12 21:25:00,81.408,81.408,81.4,81.402,17600000.0
2007-09-12 21:26:00,81.41,81.419,81.405,81.405,12800000.0
2007-09-12 21:27:00,81.387,81.411,81.373,81.411,22400000.0
2007-09-12 21:28:00,81.4,81.407,81.389,81.403,11200000.0
2007-09-12 21:29:00,81.4,81.4,81.378,81.378,27200000.0
2007-09-12 21:30:00,81.391,81.391,81.37,81.377,12800000.0
2007-09-12 21:31:00,81.383,81.385,81.378,81.383,16000000.0
2007-09-12 21:32:00,81.364,81.364,81.343,81.343,14400000.0
2007-09-12 21:33:00,81.348,81.362,81.344,81.362,10600000.0
2007-09-12 21:34:00,81.374,81.38,81.366,81.366,17600000.0
2007-09-12 21:35:00,81.369,81.388,81.369,81.388,14400000.0
2007-09-12 21:36:00,81.37,81.37,81.36,81.368,11200000.0
2007-09-12 21:37:00,81.343,81.367,81.343,81.365,16000000.0
2007-09-12 21:38:00,81.367,81.387,81.297,81.297,12800000.0
2007-09-12 21:39:00,81.391,81.398,81.391,81.396,12800000.0
2007-09-12 21:40:00,81.392,81.416,81.386,81.416,11600000.0
2007-09-12 21:41:00,81.41,81.423,81.329,81.412,11200000.0
2007-09-12 21:42:00,81.428,81.428,81.396,81.419,14400000.0
2007-09-12 21:43:00,81.427,81.43,81.419,81.421,14400000.0
2007-09-12 21:44:00,81.426,81.434,81.422,81.434,13200000.0
2007-09-12 21:45:00,81.44,81.448,81.433,81.437,17600000.0
2007-09-12 21:46:00,81.439,81.439,81.427,81.435,14400000.0
2007-09-12 21:47:00,81.432,81.439,81.432,81.436,11200000.0
2007-09-12 21:48:00,81.43,81.435,81.422,81.435,16000000.0
2007-09-12 21:50:00,81.441,81.448,81.431,81.445,12800000.0
2007-09-12 21:51:00,81.454,81.465,81.452,81.458,17600000.0
2007-09-12 21:52:00,81.481,81.481,81.462,81.462,11200000.0
2007-09-12 21:53:00,81.469,81.478,81.463,81.463,11200000.0
2007-09-12 21:54:00,81.482,81.482,81.466,81.469,11200000.0
2007-09-12 21:55:00,81.455,81.455,81.424,81.428,12800000.0
2007-09-12 21:56:00,81.43,81.432,81.421,81.421,12800000.0
2007-09-12 21:57:00,81.419,81.425,81.408,81.424,17600000.0
2007-09-12 21:58:00,81.42,81.427,81.413,81.413,17600000.0
2007-09-12 21:59:00,81.385,81.385,81.356,81.356,12800000.0
2007-09-12 22:00:00,81.412,81.416,81.397,81.403,17600000.0
2007-09-12 22:01:00,81.372,81.372,81.363,81.367,11200000.0
2007-09-12 22:02:00,81.371,81.371,81.359,81.359,8000000.0
2007-09-12 22:03:00,81.36,81.367,81.36,81.367,17000000.0
2007-09-12 22:04:00,81.373,81.376,81.367,81.367,16000000.0
2007-09-12 22:05:00,81.364,81.376,81.361,81.371,11200000.0
2007-09-12 22:06:00,81.35,81.362,81.35,81.361,12800000.0
2007-09-12 22:07:00,81.357,81.367,81.347,81.347,16000000.0
2007-09-12 22:08:00,81.323,81.343,81.322,81.343,16000000.0
2007-09-12 22:09:00,81.337,81.351,81.331,81.351,12800000.0
2007-09-12 22:10:00,81.334,81.334,81.302,81.307,12800000.0
2007-09-12 22:11:00,81.361,81.374,81.361,81.374,10600000.0
2007-09-12 22:12:00,81.385,81.413,81.385,81.413,12800000.0
2007-09-12 22:13:00,81.396,81.41,81.382,81.382,12800000.0
2007-09-12 22:14:00,81.375,81.378,81.367,81.369,12800000.0
2007-09-12 22:15:00,81.342,81.342,81.306,81.321,14400000.0
2007-09-12 22:16:00,81.37,81.375,81.367,81.373,12800000.0
2007-09-12 22:17:00,81.374,81.382,81.315,81.382,16000000.0
2007-09-12 22:18:00,81.375,81.387,81.375,81.382,16000000.0
2007-09-12 22:19:00,81.386,81.392,81.383,81.392,11200000.0
2007-09-12 22:20:00,81.387,81.392,81.38,81.381,12800000.0
2007-09-12 22:21:00,81.379,81.382,81.375,81.378,11200000.0
2007-09-12 22:22:00,81.384,81.398,81.384,81.396,12800000.0
2007-09-12 22:23:00,81.395,81.395,81.382,81.382,12800000.0
2007-09-12 22:24:00,81.378,81.391,81.378,81.391,11200000.0
2007-09-12 22:25:00,81.395,81.395,81.394,81.394,3200000.0
2007-09-12 22:26:00,81.375,81.375,81.329,81.338,16000000.0
2007-09-12 22:27:00,81.377,81.388,81.377,81.388,12200000.0
2007-09-12 22:28:00,81.385,81.391,81.374,81.374,11200000.0
2007-09-12 22:29:00,81.385,81.399,81.385,81.39,16000000.0
2007-09-12 22:30:00,81.4,81.41,81.4,81.406,17600000.0
2007-09-12 22:31:00,81.401,81.401,81.292,81.292,8000000.0
2007-09-12 22:32:00,81.347,81.347,81.328,81.328,4800000.0
2007-09-12 22:33:00,81.315,81.329,81.315,81.323,10600000.0
2007-09-12 22:34:00,81.334,81.351,81.334,81.351,13200000.0
2007-09-12 22:35:00,81.347,81.353,81.343,81.345,12800000.0
2007-09-12 22:36:00,81.335,81.335,81.293,81.311,17000000.0
2007-09-12 22:37:00,81.324,81.324,81.313,81.313,26000000.0
2007-09-12 22:38:00,81.289,81.289,81.261,81.268,17600000.0
2007-09-12 22:39:00,81.268,81.291,81.268,81.29,12800000.0
2007-09-12 22:40:00,81.319,81.326,81.303,81.303,9600000.0
2007-09-12 22:41:00,81.267,81.267,81.216,81.224,11200000.0
2007-09-12 22:42:00,81.236,81.244,81.233,81.236,17600000.0
2007-09-12 22:43:00,81.216,81.23,81.205,81.216,15400000.0
2007-09-12 22:44:00,81.224,81.238,81.224,81.236,12800000.0
2007-09-12 22:45:00,81.234,81.234,81.201,81.201,16000000.0
2007-09-12 22:46:00,81.209,81.209,81.199,81.205,11200000.0
2007-09-12 22:47:00,81.203,81.218,81.203,81.204,17600000.0
2007-09-12 22:48:00,81.187,81.217,81.187,81.217,6400000.0
2007-09-12 22:49:00,81.22,81.258,81.217,81.258,12800000.0
2007-09-12 22:50:00,81.315,81.366,81.315,81.358,9600000.0
2007-09-12 22:51:00,81.327,81.327,81.298,81.298,11200000.0
2007-09-12 22:52:00,81.295,81.302,81.291,81.297,11200000.0
2007-09-12 22:53:00,81.292,81.303,81.292,81.303,11200000.0
2007-09-12 22:54:00,81.302,81.305,81.296,81.3,12800000.0
2007-09-12 22:55:00,81.29,81.305,81.29,81.305,12800000.0
2007-09-12 22:56:00,81.303,81.304,81.292,81.301,17600000.0
2007-09-12 22:57:00,81.279,81.286,81.258,81.258,17600000.0
2007-09-12 22:58:00,81.246,81.246,81.224,81.224,14400000.0
2007-09-12 22:59:00,81.218,81.231,81.217,81.217,17600000.0
2007-09-12 23:00:00,81.17,81.17,81.128,81.137,17400000.0
2007-09-12 23:01:00,81.161,81.161,81.136,81.136,14400000.0
2007-09-12 23:02:00,81.16,81.166,81.156,81.164,17600000.0
2007-09-12 23:03:00,81.188,81.227,81.188,81.208,15400000.0
2007-09-12 23:04:00,81.252,81.256,81.236,81.256,9600000.0
2007-09-12 23:05:00,81.244,81.275,81.244,81.275,33800000.0
2007-09-12 23:06:00,81.254,81.31,81.254,81.31,12800000.0
2007-09-12 23:07:00,81.31,81.346,81.31,81.346,12800000.0
2007-09-12 23:08:00,81.381,81.393,81.373,81.373,16000000.0
2007-09-12 23:09:00,81.361,81.361,81.323,81.323,17600000.0
2007-09-12 23:10:00,81.297,81.353,81.297,81.353,12800000.0
2007-09-12 23:11:00,81.363,81.363,81.347,81.349,11200000.0
2007-09-12 23:12:00,81.36,81.37,81.355,81.355,16000000.0
2007-09-12 23:13:00,81.353,81.377,81.353,81.377,12800000.0
2007-09-12 23:14:00,81.385,81.39,81.369,81.389,11200000.0
2007-09-12 23:15:00,81.388,81.389,81.378,81.386,17000000.0
2007-09-12 23:16:00,81.396,81.421,81.396,81.421,12800000.0
2007-09-12 23:17:00,81.408,81.408,81.38,81.38,11200000.0
2007-09-12 23:18:00,81.359,81.378,81.359,81.378,11200000.0
2007-09-12 23:19:00,81.394,81.416,81.394,81.402,12800000.0
2007-09-12 23:20:00,81.39,81.39,81.344,81.346,14400000.0
2007-09-12 23:21:00,81.312,81.335,81.312,81.318,16400000.0
2007-09-12 23:22:00,81.332,81.346,81.33,81.342,12800000.0
2007-09-12 23:23:00,81.369,81.369,81.353,81.354,11200000.0
2007-09-12 23:24:00,81.325,81.34,81.322,81.34,10600000.0
2007-09-12 23:25:00,81.34,81.341,81.332,81.332,14400000.0
2007-09-12 23:26:00,81.322,81.324,81.319,81.323,12800000.0
2007-09-12 23:27:00,81.315,81.334,81.308,81.308,18000000.0
2007-09-12 23:28:00,81.314,81.324,81.314,81.324,12800000.0
2007-09-12 23:29:00,81.313,81.334,81.267,81.331,11200000.0
2007-09-12 23:30:00,81.323,81.323,81.308,81.32,8000000.0
2007-09-12 23:31:00,81.321,81.322,81.313,81.313,12800000.0
2007-09-12 23:32:00,81.312,81.322,81.312,81.32,17600000.0
2007-09-12 23:33:00,81.327,81.339,81.323,81.336,12800000.0
2007-09-12 23:34:00,81.343,81.353,81.334,81.353,16000000.0
2007-09-12 23:35:00,81.34,81.347,81.338,81.347,15400000.0
2007-09-12 23:36:00,81.35,81.35,81.336,81.336,12800000.0
2007-09-12 23:37:00,81.344,81.352,81.344,81.347,12800000.0
2007-09-12 23:38:00,81.33,81.355,81.33,81.355,10600000.0
2007-09-12 23:39:00,81.353,81.361,81.352,81.354,10600000.0
2007-09-12 23:40:00,81.365,81.37,81.348,81.352,34600000.0
2007-09-12 23:41:00,81.359,81.374,81.356,81.374,12800000.0
2007-09-12 23:42:00,81.341,81.341,81.276,81.288,17600000.0
2007-09-12 23:43:00,81.295,81.301,81.288,81.301,14800000.0
2007-09-12 23:44:00,81.297,81.301,81.296,81.301,16000000.0
2007-09-12 23:45:00,81.302,81.318,81.3,81.318,11200000.0
2007-09-12 23:46:00,81.294,81.316,81.293,81.316,17000000.0
2007-09-12 23:47:00,81.295,81.295,81.28,81.28,12800000.0
2007-09-12 23:48:00,81.282,81.298,81.282,81.298,12800000.0
2007-09-12 23:49:00,81.299,81.301,81.287,81.291,16000000.0
2007-09-12 23:50:00,81.296,81.313,81.296,81.313,11200000.0
2007-09-12 23:51:00,81.319,81.319,81.301,81.319,12800000.0
2007-09-12 23:52:00,81.313,81.315,81.304,81.313,12800000.0
2007-09-12 23:53:00,81.306,81.306,81.297,81.297,9600000.0
2007-09-12 23:54:00,81.293,81.303,81.272,81.303,14400000.0
2007-09-12 23:55:00,81.303,81.303,81.296,81.299,14400000.0
2007-09-12 23:56:00,81.191,81.274,81.191,81.274,11200000.0
2007-09-12 23:58:00,81.289,81.289,81.269,81.284,11200000.0
2007-09-12 23:59:00,81.274,81.285,81.254,81.282,14400000.0
2007-09-13 00:00:00,81.28,81.283,81.272,81.275,17600000.0
2007-09-13 00:01:00,81.311,81.312,81.302,81.305,12800000.0
2007-09-13 00:02:00,81.3,81.312,81.285,81.299,11200000.0
2007-09-13 00:04:00,81.273,81.296,81.273,81.283,11200000.0
2007-09-13 00:05:00,81.284,81.297,81.277,81.286,11600000.0
2007-09-13 00:06:00,81.301,81.312,81.297,81.311,11200000.0
2007-09-13 00:07:00,81.293,81.296,81.293,81.295,8000000.0
2007-09-13 00:08:00,81.303,81.308,81.303,81.308,3200000.0
2007-09-13 00:10:00,81.308,81.308,81.299,81.308,12800000.0
2007-09-13 00:11:00,81.323,81.332,81.322,81.332,12800000.0
2007-09-13 00:12:00,81.308,81.314,81.302,81.314,12800000.0
2007-09-13 00:13:00,81.319,81.332,81.319,81.331,11200000.0
2007-09-13 00:14:00,81.326,81.326,81.289,81.289,14400000.0
2007-09-13 00:15:00,81.301,81.313,81.301,81.313,8400000.0
2007-09-13 00:16:00,81.309,81.315,81.308,81.314,14400000.0
2007-09-13 00:17:00,81.35,81.35,81.338,81.35,8000000.0
2007-09-13 00:18:00,81.326,81.326,81.307,81.307,12800000.0
2007-09-13 00:19:00,81.306,81.323,81.306,81.31,12800000.0
2007-09-13 00:20:00,81.296,81.313,81.296,81.313,18000000.0
2007-09-13 00:21:00,81.323,81.323,81.313,81.317,12800000.0
2007-09-13 00:22:00,81.3,81.329,81.3,81.304,17600000.0
2007-09-13 00:23:00,81.317,81.333,81.317,81.329,13200000.0
2007-09-13 00:24:00,81.326,81.331,81.317,81.331,14400000.0
2007-09-13 00:25:00,81.335,81.335,81.328,81.33,11200000.0
2007-09-13 00:26:00,81.32,81.321,81.315,81.316,12800000.0
2007-09-13 00:27:00,81.294,81.31,81.293,81.308,11200000.0
2007-09-13 00:28:00,81.287,81.299,81.285,81.297,32000000.0
2007-09-13 00:29:00,81.33,81.335,81.325,81.332,12800000.0
2007-09-13 00:30:00,81.316,81.328,81.308,81.328,11200000.0
2007-09-13 00:31:00,81.318,81.318,81.31,81.315,12800000.0
2007-09-13 00:32:00,81.288,81.29,81.277,81.284,13200000.0
2007-09-13 00:33:00,81.27,81.27,81.253,81.256,12800000.0
2007-09-13 00:34:00,81.266,81.28,81.266,81.28,19200000.0
2007-09-13 00:35:00,81.276,81.292,81.276,81.284,12800000.0
2007-09-13 00:36:00,81.286,81.286,81.27,81.27,4800000.0
2007-09-13 00:37:00,81.244,81.244,81.222,81.222,12800000.0
2007-09-13 00:38:00,81.229,81.241,81.227,81.236,11200000.0
2007-09-13 00:39:00,81.25,81.256,81.241,81.242,17600000.0
2007-09-13 00:40:00,81.236,81.244,81.23,81.244,16000000.0
2007-09-13 00:41:00,81.213,81.218,81.203,81.209,16000000.0
2007-09-13 00:42:00,81.177,81.193,81.175,81.184,12800000.0
2007-09-13 00:43:00,81.175,81.187,81.175,81.187,16000000.0
2007-09-13 00:44:00,81.173,81.179,81.156,81.168,17600000.0
2007-09-13 00:45:00,81.068,81.086,81.026,81.086,12800000.0
2007-09-13 00:46:00,81.117,81.131,81.109,81.131,14400000.0
2007-09-13 00:47:00,81.147,81.147,81.131,81.136,12800000.0
2007-09-13 00:48:00,81.14,81.146,81.127,81.127,12800000.0
2007-09-13 00:49:00,81.133,81.137,81.121,81.121,11200000.0
2007-09-13 00:50:00,81.118,81.118,81.088,81.088,12800000.0
2007-09-13 00:51:00,81.102,81.115,81.096,81.112,11200000.0
2007-09-13 00:52:00,81.11,81.124,81.11,81.112,11200000.0
2007-09-13 00:53:00,81.123,81.126,81.108,81.109,11200000.0
2007-09-13 00:54:00,81.112,81.129,81.112,81.125,17600000.0
2007-09-13 00:55:00,81.111,81.117,81.108,81.108,12800000.0
2007-09-13 00:56:00,81.118,81.119,81.109,81.109,13200000.0
2007-09-13 00:57:00,81.115,81.121,81.109,81.109,12800000.0
2007-09-13 00:58:00,81.103,81.116,81.103,81.105,12800000.0
2007-09-13 00:59:00,81.091,81.094,81.081,81.091,11200000.0
2007-09-13 01:00:00,81.077,81.089,81.074,81.089,16000000.0
2007-09-13 01:01:00,81.092,81.097,81.092,81.096,9600000.0
2007-09-13 01:02:00,81.11,81.11,81.11,81.11,3200000.0
2007-09-13 01:03:00,81.087,81.095,81.08,81.08,11200000.0
2007-09-13 01:04:00,81.081,81.089,81.072,81.075,12800000.0
2007-09-13 01:05:00,81.075,81.075,81.035,81.038,11200000.0
2007-09-13 01:06:00,81.032,81.039,80.972,81.028,12800000.0
2007-09-13 01:07:00,80.99,80.99,80.958,80.958,12800000.0
2007-09-13 01:08:00,80.932,80.932,80.909,80.912,16400000.0
2007-09-13 01:09:00,80.915,80.935,80.915,80.935,17600000.0
2007-09-13 01:10:00,80.938,80.938,80.929,80.937,16000000.0
2007-09-13 01:11:00,80.932,80.932,80.9,80.9,11200000.0
2007-09-13 01:12:00,80.889,80.889,80.757,80.757,16000000.0
2007-09-13 01:13:00,80.725,80.758,80.725,80.758,8000000.0
2007-09-13 01:14:00,80.776,80.833,80.776,80.833,15800000.0
2007-09-13 01:15:00,80.845,80.846,80.832,80.845,12200000.0
2007-09-13 01:16:00,80.849,80.855,80.848,80.853,25600000.0
2007-09-13 01:17:00,80.872,80.897,80.869,80.897,11200000.0
2007-09-13 01:18:00,80.901,80.922,80.895,80.922,12800000.0
2007-09-13 01:19:00,80.938,80.985,80.938,80.979,16000000.0
2007-09-13 01:20:00,80.96,80.96,80.945,80.945,11200000.0
2007-09-13 01:21:00,80.934,80.934,80.917,80.924,12800000.0
2007-09-13 01:22:00,80.919,80.922,80.911,80.916,12800000.0
2007-09-13 01:23:00,80.93,80.935,80.925,80.925,11200000.0
2007-09-13 01:24:00,80.921,80.925,80.918,80.918,12800000.0
2007-09-13 01:25:00,80.896,80.896,80.865,80.875,12800000.0
2007-09-13 01:26:00,80.87,80.89,80.85,80.89,11200000.0
2007-09-13 01:27:00,80.903,80.922,80.903,80.918,12800000.0
2007-09-13 01:28:00,80.921,80.936,80.919,80.936,14400000.0
2007-09-13 01:29:00,80.961,80.969,80.945,80.969,17600000.0
2007-09-13 01:30:00,80.957,80.957,80.928,80.93,11200000.0
2007-09-13 01:31:00,80.951,80.963,80.932,80.932,11200000.0
2007-09-13 01:32:00,80.929,80.929,80.91,80.923,12800000.0
2007-09-13 01:33:00,80.914,80.941,80.911,80.941,9600000.0
2007-09-13 01:34:00,80.943,80.943,80.935,80.942,24000000.0
2007-09-13 01:35:00,80.947,80.947,80.923,80.936,14400000.0
2007-09-13 01:36:00,80.948,80.963,80.948,80.962,11200000.0
2007-09-13 01:37:00,80.977,80.977,80.964,80.964,14400000.0
2007-09-13 01:38:00,80.974,80.988,80.967,80.985,17600000.0
2007-09-13 01:39:00,80.994,80.994,80.986,80.99,14400000.0
2007-09-13 01:40:00,81.0,81.01,80.993,81.009,11600000.0
2007-09-13 01:41:00,81.056,81.121,81.056,81.102,9600000.0
2007-09-13 01:42:00,81.102,81.108,81.074,81.074,11200000.0
2007-09-13 01:43:00,81.059,81.078,81.059,81.078,11200000.0
2007-09-13 01:44:00,81.081,81.086,81.077,81.083,12800000.0
2007-09-13 01:45:00,81.097,81.106,81.095,81.104,16000000.0
2007-09-13 01:46:00,81.094,81.11,81.094,81.094,16000000.0
2007-09-13 01:47:00,81.085,81.085,81.046,81.046,14400000.0
2007-09-13 01:48:00,81.035,81.058,81.035,81.054,12600000.0
2007-09-13 01:49:00,81.054,81.054,81.044,81.047,8000000.0
2007-09-13 01:50:00,81.042,81.042,81.036,81.042,14800000.0
2007-09-13 01:51:00,81.04,81.054,81.04,81.054,11200000.0
2007-09-13 01:52:00,81.069,81.074,81.068,81.068,20800000.0
2007-09-13 01:53:00,81.057,81.057,81.032,81.032,14400000.0
2007-09-13 01:54:00,81.021,81.029,81.021,81.029,12800000.0
2007-09-13 01:55:00,81.035,81.05,81.035,81.047,12800000.0
2007-09-13 01:56:00,81.056,81.057,81.054,81.054,12800000.0
2007-09-13 01:57:00,81.052,81.052,81.045,81.049,11200000.0
2007-09-13 01:58:00,81.03,81.03,81.013,81.013,11200000.0
2007-09-13 01:59:00,80.987,80.997,80.986,80.997,11200000.0
2007-09-13 02:00:00,81.001,81.015,80.999,81.001,12800000.0
2007-09-13 02:01:00,80.982,80.982,80.969,80.969,17600000.0
2007-09-13 02:02:00,80.974,80.994,80.968,80.994,12800000.0
2007-09-13 02:03:00,81.014,81.037,81.013,81.037,16000000.0
2007-09-13 02:04:00,81.053,81.053,81.043,81.043,9600000.0
2007-09-13 02:05:00,81.047,81.047,81.022,81.023,12800000.0
2007-09-13 02:06:00,81.034,81.034,81.018,81.018,12800000.0
2007-09-13 02:07:00,81.013,81.035,81.013,81.018,12800000.0
2007-09-13 02:08:00,81.028,81.045,81.025,81.025,17600000.0
2007-09-13 02:09:00,81.018,81.018,81.003,81.009,16000000.0
2007-09-13 02:10:00,80.989,80.989,80.973,80.986,11200000.0
2007-09-13 02:11:00,80.991,81.01,80.984,81.01,12800000.0
2007-09-13 02:12:00,81.01,81.025,81.01,81.015,11200000.0
2007-09-13 02:13:00,81.041,81.05,81.038,81.043,11200000.0
2007-09-13 02:14:00,81.034,81.041,81.023,81.023,11200000.0
2007-09-13 02:15:00,81.022,81.028,81.002,81.009,11200000.0
2007-09-13 02:16:00,81.013,81.023,80.95,81.023,9600000.0
2007-09-13 02:17:00,81.016,81.018,81.009,81.014,11200000.0
2007-09-13 02:18:00,81.013,81.02,81.009,81.009,8000000.0
2007-09-13 02:19:00,81.017,81.025,81.012,81.02,12800000.0
2007-09-13 02:20:00,80.997,81.012,80.997,81.008,11200000.0
2007-09-13 02:21:00,81.009,81.014,81.0,81.0,17600000.0
2007-09-13 02:22:00,80.994,81.006,80.994,81.006,16000000.0
2007-09-13 02:23:00,80.992,81.008,80.986,81.006,12800000.0
2007-09-13 02:24:00,80.973,80.985,80.89,80.98,11200000.0
2007-09-13 02:25:00,81.001,81.006,80.993,80.993,17600000.0
2007-09-13 02:26:00,81.006,81.01,80.996,81.007,9600000.0
2007-09-13 02:27:00,81.006,81.009,81.005,81.009,11200000.0
2007-09-13 02:28:00,81.007,81.04,81.007,81.036,14400000.0
2007-09-13 02:29:00,81.04,81.047,81.032,81.047,11200000.0
2007-09-13 02:30:00,81.058,81.058,81.045,81.048,11200000.0
2007-09-13 02:31:00,81.043,81.045,81.028,81.042,17000000.0
2007-09-13 02:32:00,81.033,81.051,81.033,81.051,11200000.0
2007-09-13 02:33:00,81.042,81.057,81.025,81.057,11200000.0
2007-09-13 02:34:00,81.078,81.097,81.078,81.085,14400000.0
2007-09-13 02:35:00,81.085,81.092,81.085,81.092,12800000.0
2007-09-13 02:36:00,81.092,81.096,81.086,81.086,12800000.0
2007-09-13 02:37:00,81.088,81.093,81.084,81.085,12800000.0
2007-09-13 02:38:00,81.092,81.092,81.078,81.082,12800000.0
2007-09-13 02:39:00,81.082,81.082,81.076,81.077,16000000.0
2007-09-13 02:40:00,81.09,81.143,81.09,81.143,12800000.0
2007-09-13 02:41:00,81.181,81.199,81.178,81.199,11200000.0
2007-09-13 02:42:00,81.181,81.198,81.181,81.191,12800000.0
2007-09-13 02:43:00,81.199,81.201,81.175,81.175,11200000.0
2007-09-13 02:44:00,81.166,81.18,81.166,81.18,9600000.0
2007-09-13 02:45:00,81.168,81.168,81.146,81.146,11200000.0
2007-09-13 02:46:00,81.149,81.151,81.138,81.138,8000000.0
2007-09-13 02:47:00,81.121,81.136,81.118,81.131,12800000.0
2007-09-13 02:48:00,81.139,81.139,81.123,81.123,14400000.0
2007-09-13 02:49:00,81.104,81.106,81.091,81.106,17600000.0
2007-09-13 02:50:00,81.107,81.111,81.105,81.11,10600000.0
2007-09-13 02:51:00,81.112,81.122,81.101,81.122,11200000.0
2007-09-13 02:52:00,81.116,81.118,81.103,81.103,12800000.0
2007-09-13 02:53:00,81.079,81.084,81.056,81.056,11200000.0
2007-09-13 02:54:00,80.952,81.051,80.952,81.051,11200000.0
2007-09-13 02:55:00,81.066,81.093,81.066,81.093,11200000.0
2007-09-13 02:56:00,81.091,81.091,81.082,81.082,8800000.0
2007-09-13 02:57:00,81.076,81.076,81.059,81.067,11200000.0
2007-09-13 02:58:00,81.047,81.054,81.028,81.054,8000000.0
2007-09-13 02:59:00,81.054,81.054,81.044,81.045,9600000.0
2007-09-13 03:00:00,81.027,81.027,80.917,80.917,11200000.0
2007-09-13 03:01:00,80.977,80.98,80.966,80.979,11200000.0
2007-09-13 03:02:00,80.985,80.999,80.985,80.994,16000000.0
2007-09-13 03:03:00,80.993,80.994,80.976,80.977,14400000.0
2007-09-13 03:04:00,80.965,80.973,80.965,80.966,11200000.0
2007-09-13 03:05:00,80.958,80.967,80.956,80.967,16000000.0
2007-09-13 03:06:00,80.991,81.005,80.987,81.005,9600000.0
2007-09-13 03:07:00,81.003,81.005,80.992,80.992,14400000.0
2007-09-13 03:08:00,80.996,81.007,80.987,80.999,11200000.0
2007-09-13 03:09:00,80.983,80.99,80.982,80.99,11200000.0
2007-09-13 03:10:00,81.001,81.004,80.999,80.999,8000000.0
2007-09-13 03:11:00,80.995,81.007,80.994,80.994,11200000.0
2007-09-13 03:12:00,80.99,81.0,80.975,80.994,16000000.0
2007-09-13 03:13:00,81.009,81.028,81.003,81.028,16000000.0
2007-09-13 03:14:00,81.036,81.045,81.036,81.04,11200000.0
2007-09-13 03:15:00,81.023,81.023,81.006,81.006,17600000.0
2007-09-13 03:16:00,81.0,81.012,80.999,81.007,14400000.0
2007-09-13 03:17:00,81.005,81.019,81.0,81.019,11600000.0
2007-09-13 03:18:00,81.019,81.019,80.999,81.006,12800000.0
2007-09-13 03:19:00,81.007,81.013,81.003,81.003,12800000.0
2007-09-13 03:20:00,81.0,81.0,80.985,80.995,12800000.0
2007-09-13 03:21:00,81.004,81.005,80.964,80.989,14400000.0
2007-09-13 03:22:00,80.999,80.999,80.969,80.969,11200000.0
2007-09-13 03:23:00,80.948,80.958,80.947,80.947,12800000.0
2007-09-13 03:24:00,80.949,80.966,80.949,80.966,11200000.0
2007-09-13 03:25:00,80.954,80.984,80.952,80.983,17600000.0
2007-09-13 03:26:00,80.981,80.994,80.966,80.966,16000000.0
2007-09-13 03:27:00,80.976,80.984,80.975,80.983,14400000.0
2007-09-13 03:28:00,80.965,80.979,80.955,80.963,11200000.0
2007-09-13 03:29:00,80.979,80.987,80.966,80.966,12800000.0
2007-09-13 03:30:00,80.967,80.977,80.909,80.977,9600000.0
2007-09-13 03:31:00,80.977,80.99,80.977,80.982,12800000.0
2007-09-13 03:32:00,80.985,80.997,80.985,80.997,8000000.0
2007-09-13 03:33:00,80.966,80.981,80.962,80.979,11200000.0
2007-09-13 03:34:00,80.99,80.99,80.982,80.99,11200000.0
2007-09-13 03:35:00,80.975,80.982,80.967,80.978,17600000.0
2007-09-13 03:36:00,80.988,80.989,80.98,80.989,11200000.0
2007-09-13 03:37:00,80.988,81.016,80.988,81.008,17600000.0
2007-09-13 03:38:00,81.01,81.034,81.01,81.034,9600000.0
2007-09-13 03:39:00,81.018,81.022,80.953,81.009,14400000.0
2007-09-13 03:40:00,81.004,81.004,80.973,80.982,12800000.0
2007-09-13 03:41:00,80.986,80.993,80.984,80.984,11200000.0
2007-09-13 03:42:00,80.975,80.984,80.971,80.971,12800000.0
2007-09-13 03:43:00,80.987,80.994,80.978,80.994,11200000.0
2007-09-13 03:44:00,80.991,80.991,80.973,80.98,12800000.0
2007-09-13 03:45:00,80.969,80.975,80.957,80.957,11200000.0
2007-09-13 03:46:00,80.972,80.987,80.972,80.982,11200000.0
2007-09-13 03:47:00,80.991,80.995,80.984,80.984,11200000.0
2007-09-13 03:48:00,80.994,80.996,80.99,80.99,11200000.0
2007-09-13 03:49:00,80.99,80.99,80.978,80.981,8000000.0
2007-09-13 03:50:00,80.996,81.002,80.991,80.991,11200000.0
2007-09-13 03:51:00,80.997,81.003,80.996,81.002,12800000.0
2007-09-13 03:52:00,81.007,81.007,80.987,81.004,8000000.0
2007-09-13 03:53:00,81.021,81.027,81.021,81.027,9600000.0
2007-09-13 03:54:00,81.039,81.043,81.032,81.04,14400000.0
2007-09-13 03:55:00,81.036,81.039,81.018,81.031,14400000.0
2007-09-13 03:56:00,81.025,81.03,81.023,81.024,12800000.0
2007-09-13 03:57:00,81.017,81.027,81.016,81.027,12800000.0
2007-09-13 03:58:00,81.025,81.025,81.015,81.016,16000000.0
2007-09-13 03:59:00,81.025,81.043,81.025,81.03,12800000.0
2007-09-13 04:00:00,81.001,81.008,80.993,80.999,14400000.0
2007-09-13 04:01:00,81.0,81.006,80.996,81.003,11200000.0
2007-09-13 04:02:00,80.997,80.997,80.988,80.99,12800000.0
2007-09-13 04:03:00,80.997,80.997,80.987,80.987,12800000.0
2007-09-13 04:04:00,80.988,81.002,80.988,81.002,12200000.0
2007-09-13 04:05:00,81.01,81.01,81.004,81.01,11200000.0
2007-09-13 04:06:00,81.0,81.014,80.987,81.005,14400000.0
2007-09-13 04:07:00,81.006,81.016,81.002,81.002,14400000.0
2007-09-13 04:08:00,81.011,81.013,81.006,81.006,11200000.0
2007-09-13 04:09:00,81.008,81.008,80.986,80.986,10600000.0
2007-09-13 04:10:00,80.981,80.981,80.972,80.98,14400000.0
2007-09-13 04:11:00,80.983,80.994,80.983,80.988,12800000.0
2007-09-13 04:12:00,80.997,80.997,80.976,80.991,11200000.0
2007-09-13 04:13:00,80.985,80.991,80.979,80.99,11200000.0
2007-09-13 04:14:00,80.984,80.986,80.978,80.983,13200000.0
2007-09-13 04:15:00,80.991,80.991,80.983,80.983,12800000.0
2007-09-13 04:16:00,80.979,80.982,80.979,80.98,11200000.0
2007-09-13 04:18:00,80.994,80.998,80.989,80.998,12800000.0
2007-09-13 04:19:00,80.996,81.0,80.975,80.993,12800000.0
2007-09-13 04:20:00,80.991,80.996,80.905,80.991,11200000.0
2007-09-13 04:21:00,80.983,80.983,80.977,80.98,11200000.0
2007-09-13 04:22:00,80.982,80.988,80.973,80.973,16000000.0
2007-09-13 04:23:00,80.985,80.991,80.982,80.987,12800000.0
2007-09-13 04:24:00,80.974,80.978,80.971,80.978,12800000.0
2007-09-13 04:25:00,80.993,80.993,80.982,80.987,14400000.0
2007-09-13 04:26:00,80.964,80.972,80.954,80.968,14400000.0
2007-09-13 04:27:00,80.986,80.991,80.982,80.991,9000000.0
2007-09-13 04:28:00,80.988,80.991,80.979,80.991,11200000.0
2007-09-13 04:29:00,80.97,80.971,80.962,80.964,12800000.0
2007-09-13 04:30:00,80.957,80.969,80.957,80.961,11200000.0
2007-09-13 04:31:00,80.965,80.965,80.946,80.962,12800000.0
2007-09-13 04:32:00,80.954,80.959,80.948,80.948,8000000.0
2007-09-13 04:33:00,80.954,80.96,80.949,80.957,16000000.0
2007-09-13 04:34:00,80.981,81.007,80.904,80.982,11200000.0
2007-09-13 04:35:00,80.967,80.973,80.967,80.971,12800000.0
2007-09-13 04:36:00,80.98,80.985,80.977,80.977,12800000.0
2007-09-13 04:37:00,80.977,80.977,80.969,80.969,12800000.0
2007-09-13 04:38:00,80.919,80.937,80.919,80.937,11200000.0
2007-09-13 04:39:00,80.925,80.935,80.918,80.93,12800000.0
2007-09-13 04:40:00,80.946,80.955,80.936,80.955,11200000.0
2007-09-13 04:41:00,80.946,80.968,80.929,80.956,11200000.0
2007-09-13 04:42:00,80.972,80.977,80.971,80.977,11200000.0
2007-09-13 04:43:00,80.976,80.976,80.961,80.97,12800000.0
2007-09-13 04:44:00,80.969,80.969,80.96,80.96,10000000.0
2007-09-13 04:45:00,80.978,80.978,80.937,80.961,17600000.0
2007-09-13 04:46:00,80.963,80.973,80.961,80.973,14400000.0
2007-09-13 04:47:00,80.961,80.971,80.959,80.968,14400000.0
2007-09-13 04:48:00,80.975,80.981,80.961,80.961,12800000.0
2007-09-13 04:49:00,80.955,80.971,80.955,80.961,11200000.0
2007-09-13 04:50:00,80.961,80.966,80.961,80.964,11200000.0
2007-09-13 04:51:00,80.978,80.978,80.971,80.974,11200000.0
2007-09-13 04:52:00,80.962,80.982,80.962,80.98,11200000.0
2007-09-13 04:53:00,80.986,80.998,80.986,80.997,17600000.0
2007-09-13 04:54:00,81.002,81.014,81.002,81.014,12800000.0
2007-09-13 04:55:00,81.026,81.054,81.026,81.054,11200000.0
2007-09-13 04:56:00,81.057,81.059,81.05,81.052,17600000.0
2007-09-13 04:57:00,81.047,81.047,81.036,81.037,12800000.0
2007-09-13 04:58:00,81.019,81.026,81.019,81.02,12800000.0
2007-09-13 04:59:00,81.024,81.024,80.993,81.008,12800000.0
2007-09-13 05:00:00,80.989,81.008,80.989,81.006,11200000.0
2007-09-13 05:01:00,81.009,81.015,80.997,81.015,14400000.0
2007-09-13 05:02:00,81.014,81.015,81.008,81.01,8000000.0
2007-09-13 05:03:00,80.986,80.992,80.977,80.978,12800000.0
2007-09-13 05:04:00,80.971,80.972,80.951,80.952,8000000.0
2007-09-13 05:05:00,80.978,80.981,80.97,80.971,11200000.0
2007-09-13 05:06:00,80.976,80.976,80.965,80.965,11200000.0
2007-09-13 05:07:00,80.979,80.979,80.957,80.961,14400000.0
2007-09-13 05:08:00,80.967,80.972,80.962,80.972,11200000.0
2007-09-13 05:09:00,80.97,80.971,80.958,80.958,17600000.0
2007-09-13 05:10:00,80.969,80.979,80.966,80.979,9600000.0
2007-09-13 05:11:00,80.978,80.996,80.977,80.983,12800000.0
2007-09-13 05:12:00,80.979,80.987,80.979,80.983,12800000.0
2007-09-13 05:14:00,80.984,81.004,80.979,81.004,14400000.0
2007-09-13 05:15:00,81.003,81.012,80.988,81.007,16000000.0
2007-09-13 05:16:00,80.993,80.993,80.93,80.991,16000000.0
2007-09-13 05:17:00,80.98,80.998,80.969,80.998,11200000.0
2007-09-13 05:18:00,80.997,81.01,80.987,81.01,8000000.0
2007-09-13 05:19:00,81.001,81.01,80.998,80.998,16000000.0
2007-09-13 05:20:00,80.965,80.975,80.965,80.97,11200000.0
2007-09-13 05:21:00,80.999,81.009,80.996,81.009,12800000.0
2007-09-13 05:22:00,80.997,80.997,80.983,80.986,12800000.0
2007-09-13 05:23:00,80.975,80.985,80.97,80.97,12800000.0
2007-09-13 05:24:00,80.978,80.985,80.972,80.972,12800000.0
2007-09-13 05:26:00,80.971,80.988,80.961,80.988,12800000.0
2007-09-13 05:27:00,80.986,80.995,80.986,80.995,12800000.0
2007-09-13 05:28:00,80.954,80.995,80.95,80.995,11200000.0
2007-09-13 05:29:00,80.984,80.987,80.94,80.94,11200000.0
2007-09-13 05:30:00,80.934,80.938,80.917,80.917,8000000.0
2007-09-13 05:31:00,80.903,80.928,80.9,80.928,17600000.0
2007-09-13 05:32:00,80.92,80.925,80.913,80.913,12800000.0
2007-09-13 05:33:00,80.919,80.919,80.908,80.911,11200000.0
2007-09-13 05:34:00,80.9,80.906,80.881,80.906,12800000.0
2007-09-13 05:35:00,80.902,80.934,80.902,80.932,13200000.0
2007-09-13 05:36:00,80.946,80.951,80.934,80.947,12800000.0
2007-09-13 05:37:00,80.947,80.947,80.94,80.941,11200000.0
2007-09-13 05:38:00,80.946,80.953,80.942,80.944,16000000.0
2007-09-13 05:39:00,80.937,80.94,80.927,80.94,11200000.0
2007-09-13 05:40:00,80.942,80.942,80.933,80.939,14400000.0
2007-09-13 05:41:00,80.941,80.941,80.932,80.938,12800000.0
2007-09-13 05:42:00,80.925,80.932,80.915,80.915,11200000.0
2007-09-13 05:43:00,80.91,80.91,80.898,80.901,12800000.0
2007-09-13 05:44:00,80.926,80.926,80.917,80.918,11200000.0
2007-09-13 05:45:00,80.921,80.931,80.921,80.924,16000000.0
2007-09-13 05:46:00,80.922,80.927,80.911,80.927,17600000.0
2007-09-13 05:47:00,80.916,80.932,80.916,80.925,11200000.0
2007-09-13 05:48:00,80.922,80.936,80.922,80.936,8000000.0
2007-09-13 05:49:00,80.936,80.96,80.936,80.953,17600000.0
2007-09-13 05:50:00,80.948,80.963,80.948,80.953,10600000.0
2007-09-13 05:51:00,80.934,80.952,80.919,80.951,11200000.0
2007-09-13 05:52:00,80.953,80.963,80.947,80.959,12800000.0
2007-09-13 05:53:00,80.933,80.942,80.917,80.942,17600000.0
2007-09-13 05:54:00,80.951,80.952,80.942,80.952,11200000.0
2007-09-13 05:55:00,80.886,80.949,80.886,80.949,11200000.0
2007-09-13 05:56:00,80.954,80.969,80.954,80.967,12200000.0
2007-09-13 05:57:00,80.963,80.965,80.958,80.958,12800000.0
2007-09-13 05:58:00,80.841,80.943,80.841,80.943,12800000.0
2007-09-13 05:59:00,80.96,80.966,80.952,80.962,12800000.0
2007-09-13 06:00:00,80.971,80.971,80.967,80.971,8000000.0
2007-09-13 06:01:00,80.97,80.97,80.948,80.967,11600000.0
2007-09-13 06:02:00,80.966,80.966,80.947,80.947,8000000.0
2007-09-13 06:03:00,80.967,80.976,80.966,80.966,12800000.0
2007-09-13 06:04:00,80.95,80.961,80.95,80.961,15400000.0
2007-09-13 06:05:00,80.963,80.966,80.953,80.959,14400000.0
2007-09-13 06:06:00,80.953,80.965,80.953,80.956,17600000.0
2007-09-13 06:07:00,80.959,80.966,80.959,80.964,11600000.0
2007-09-13 06:08:00,80.957,80.968,80.954,80.968,11200000.0
2007-09-13 06:09:00,80.961,80.977,80.961,80.977,11600000.0
2007-09-13 06:10:00,80.964,80.973,80.876,80.973,11200000.0
2007-09-13 06:11:00,80.992,80.997,80.985,80.995,18000000.0
2007-09-13 06:12:00,80.995,81.015,80.995,81.015,11200000.0
2007-09-13 06:13:00,80.98,80.999,80.951,80.992,12800000.0
2007-09-13 06:14:00,81.017,81.018,81.001,81.005,12800000.0
2007-09-13 06:15:00,81.016,81.022,81.016,81.02,8000000.0
2007-09-13 06:16:00,81.015,81.015,81.004,81.01,17600000.0
2007-09-13 06:17:00,81.011,81.014,81.003,81.003,11200000.0
2007-09-13 06:18:00,80.984,81.006,80.983,80.996,11200000.0
2007-09-13 06:19:00,81.021,81.044,81.021,81.044,12800000.0
2007-09-13 06:20:00,81.017,81.052,81.015,81.037,16000000.0
2007-09-13 06:21:00,81.051,81.051,81.03,81.03,12800000.0
2007-09-13 06:22:00,81.026,81.048,81.02,81.048,12800000.0
2007-09-13 06:23:00,81.045,81.051,81.043,81.045,17600000.0
2007-09-13 06:24:00,81.054,81.079,81.054,81.079,4800000.0
2007-09-13 06:25:00,81.085,81.085,81.072,81.079,11200000.0
2007-09-13 06:26:00,81.068,81.068,81.052,81.052,3200000.0
2007-09-13 06:27:00,81.048,81.049,81.042,81.046,11200000.0
2007-09-13 06:28:00,81.036,81.046,81.036,81.046,8000000.0
2007-09-13 06:29:00,81.056,81.066,81.055,81.055,11200000.0
2007-09-13 06:30:00,81.035,81.048,81.024,81.048,11200000.0
2007-09-13 06:31:00,81.047,81.047,81.037,81.047,12800000.0
2007-09-13 06:32:00,81.029,81.046,81.022,81.043,12800000.0
2007-09-13 06:33:00,81.051,81.051,81.035,81.048,17600000.0
2007-09-13 06:34:00,81.025,81.056,81.025,81.056,12800000.0
2007-09-13 06:35:00,81.042,81.043,81.025,81.025,13200000.0
2007-09-13 06:36:00,81.005,81.013,80.988,81.011,14400000.0
2007-09-13 06:37:00,81.033,81.047,81.033,81.047,8000000.0
2007-09-13 06:38:00,81.032,81.039,81.031,81.031,15400000.0
2007-09-13 06:39:00,81.018,81.021,81.01,81.01,12800000.0
2007-09-13 06:40:00,81.026,81.033,81.025,81.029,12800000.0
2007-09-13 06:41:00,81.027,81.031,81.023,81.024,12800000.0
2007-09-13 06:42:00,81.013,81.013,81.005,81.013,12800000.0
2007-09-13 06:43:00,81.02,81.023,81.015,81.018,12800000.0
2007-09-13 06:44:00,80.994,81.0,80.975,80.995,17600000.0
2007-09-13 06:45:00,81.01,81.013,80.998,81.013,17600000.0
2007-09-13 06:46:00,80.983,80.983,80.98,80.98,12800000.0
2007-09-13 06:47:00,81.023,81.029,81.019,81.023,12800000.0
2007-09-13 06:48:00,80.995,81.005,80.991,80.991,8000000.0
2007-09-13 06:49:00,81.011,81.015,80.994,80.999,12800000.0
2007-09-13 06:50:00,81.0,81.012,81.0,81.006,14400000.0
2007-09-13 06:51:00,81.013,81.016,81.008,81.009,12800000.0
2007-09-13 06:52:00,80.999,81.015,80.995,81.015,12800000.0
2007-09-13 06:53:00,81.015,81.023,81.012,81.023,17600000.0
2007-09-13 06:54:00,81.025,81.029,81.021,81.029,14400000.0
2007-09-13 06:55:00,81.028,81.028,81.014,81.027,11200000.0
2007-09-13 06:56:00,81.038,81.041,81.037,81.038,11200000.0
2007-09-13 06:57:00,81.027,81.034,81.022,81.034,13800000.0
2007-09-13 06:58:00,81.009,81.042,81.009,81.039,12800000.0
2007-09-13 06:59:00,81.031,81.041,81.017,81.041,12800000.0
2007-09-13 07:00:00,81.057,81.057,81.046,81.049,16000000.0
2007-09-13 07:01:00,81.049,81.049,81.031,81.04,18000000.0
2007-09-13 07:02:00,81.047,81.048,81.043,81.043,12800000.0
2007-09-13 07:03:00,81.034,81.034,81.012,81.012,12800000.0
2007-09-13 07:04:00,81.017,81.021,81.014,81.016,12800000.0
2007-09-13 07:05:00,81.003,81.014,80.97,80.976,11200000.0
2007-09-13 07:06:00,81.011,81.011,81.0,81.0,12800000.0
2007-09-13 07:07:00,80.995,80.995,80.982,80.987,11200000.0
2007-09-13 07:08:00,80.972,80.985,80.963,80.963,16000000.0
2007-09-13 07:09:00,80.948,80.951,80.945,80.945,12200000.0
2007-09-13 07:10:00,80.951,80.957,80.944,80.95,12800000.0
2007-09-13 07:11:00,80.934,80.934,80.894,80.894,12800000.0
2007-09-13 07:12:00,80.874,80.917,80.85,80.917,10600000.0
2007-09-13 07:13:00,80.928,80.935,80.916,80.916,12800000.0
2007-09-13 07:14:00,80.893,80.914,80.893,80.903,11200000.0
2007-09-13 07:15:00,80.915,80.924,80.915,80.92,10600000.0
2007-09-13 07:16:00,80.9,80.901,80.893,80.898,11200000.0
2007-09-13 07:17:00,80.893,80.903,80.891,80.898,12800000.0
2007-09-13 07:18:00,80.898,80.904,80.894,80.894,17600000.0
2007-09-13 07:19:00,80.887,80.888,80.873,80.88,12800000.0
2007-09-13 07:20:00,80.89,80.894,80.877,80.894,16000000.0
2007-09-13 07:21:00,80.884,80.902,80.884,80.901,12800000.0
2007-09-13 07:22:00,80.909,80.918,80.902,80.918,17600000.0
2007-09-13 07:23:00,80.906,80.921,80.906,80.921,11200000.0
2007-09-13 07:24:00,80.921,80.923,80.912,80.917,14400000.0
2007-09-13 07:25:00,80.911,80.92,80.895,80.92,16400000.0
2007-09-13 07:26:00,80.892,80.917,80.892,80.917,16000000.0
2007-09-13 07:27:00,80.907,80.91,80.904,80.904,16000000.0
2007-09-13 07:28:00,80.904,80.933,80.902,80.933,14400000.0
2007-09-13 07:29:00,80.936,80.936,80.92,80.93,11200000.0
2007-09-13 07:30:00,80.935,80.948,80.935,80.948,11200000.0
2007-09-13 07:31:00,80.961,80.978,80.952,80.952,17600000.0
2007-09-13 07:32:00,80.966,80.975,80.966,80.969,17600000.0
2007-09-13 07:33:00,80.96,80.974,80.96,80.973,10600000.0
2007-09-13 07:34:00,80.971,80.972,80.964,80.965,12800000.0
2007-09-13 07:35:00,80.968,80.975,80.959,80.975,16000000.0
2007-09-13 07:36:00,80.977,81.0,80.974,80.974,11200000.0
2007-09-13 07:37:00,80.962,80.962,80.935,80.935,11200000.0
2007-09-13 07:38:00,80.935,80.943,80.935,80.943,12800000.0
2007-09-13 07:39:00,80.944,80.95,80.942,80.95,10600000.0
2007-09-13 07:40:00,80.958,80.972,80.958,80.965,11000000.0
2007-09-13 07:41:00,80.969,80.986,80.969,80.979,12800000.0
2007-09-13 07:42:00,80.974,80.986,80.972,80.985,12800000.0
2007-09-13 07:43:00,80.971,80.971,80.962,80.962,12800000.0
2007-09-13 07:44:00,80.958,80.959,80.937,80.937,9600000.0
2007-09-13 07:45:00,80.94,80.94,80.925,80.925,11200000.0
2007-09-13 07:46:00,80.88,80.885,80.878,80.882,11200000.0
2007-09-13 07:47:00,80.929,80.935,80.926,80.932,14400000.0
2007-09-13 07:48:00,80.936,80.938,80.926,80.929,14400000.0
2007-09-13 07:49:00,80.933,80.946,80.923,80.946,17600000.0
2007-09-13 07:50:00,80.937,80.937,80.908,80.913,16000000.0
2007-09-13 07:51:00,80.909,80.916,80.901,80.916,12800000.0
2007-09-13 07:52:00,80.92,80.924,80.92,80.921,8000000.0
2007-09-13 07:53:00,80.888,80.919,80.888,80.899,12800000.0
2007-09-13 07:54:00,80.92,80.922,80.916,80.919,12800000.0
2007-09-13 07:55:00,80.917,80.926,80.904,80.922,12800000.0
2007-09-13 07:56:00,80.928,80.929,80.92,80.922,16000000.0
2007-09-13 07:57:00,80.892,80.913,80.892,80.913,11200000.0
2007-09-13 07:58:00,80.893,80.893,80.885,80.892,11200000.0
2007-09-13 07:59:00,80.958,80.981,80.958,80.981,12800000.0
2007-09-13 08:00:00,80.934,80.983,80.934,80.981,14400000.0
2007-09-13 08:01:00,80.979,80.979,80.96,80.962,14400000.0
2007-09-13 08:02:00,80.976,80.987,80.972,80.987,12800000.0
2007-09-13 08:03:00,81.01,81.033,81.01,81.022,11200000.0
2007-09-13 08:04:00,81.024,81.03,81.01,81.01,8000000.0
2007-09-13 08:05:00,81.006,81.02,81.006,81.009,14400000.0
2007-09-13 08:06:00,81.032,81.052,81.031,81.052,12800000.0
2007-09-13 08:07:00,81.057,81.057,81.047,81.055,11200000.0
2007-09-13 08:08:00,81.047,81.047,81.028,81.028,17600000.0
2007-09-13 08:09:00,81.042,81.066,81.039,81.051,13200000.0
2007-09-13 08:10:00,81.04,81.058,81.036,81.036,12800000.0
2007-09-13 08:11:00,81.037,81.038,81.025,81.038,11200000.0
2007-09-13 08:12:00,81.023,81.037,81.014,81.028,16000000.0
2007-09-13 08:13:00,81.025,81.027,81.018,81.018,11600000.0
2007-09-13 08:14:00,81.026,81.051,81.026,81.051,12800000.0
2007-09-13 08:15:00,81.066,81.066,81.04,81.045,15400000.0
2007-09-13 08:16:00,81.061,81.068,81.052,81.067,11200000.0
2007-09-13 08:17:00,81.073,81.075,81.063,81.075,12800000.0
2007-09-13 08:18:00,81.08,81.101,81.08,81.097,17600000.0
2007-09-13 08:19:00,81.095,81.095,81.074,81.079,14400000.0
2007-09-13 08:20:00,81.082,81.094,81.073,81.094,15400000.0
2007-09-13 08:21:00,81.097,81.106,81.086,81.086,17600000.0
2007-09-13 08:22:00,81.096,81.105,81.096,81.104,11200000.0
2007-09-13 08:23:00,81.13,81.142,81.117,81.117,11200000.0
2007-09-13 08:24:00,81.116,81.116,81.1,81.1,17600000.0
2007-09-13 08:25:00,81.091,81.115,81.091,81.115,12800000.0
2007-09-13 08:26:00,81.098,81.126,81.098,81.126,12800000.0
2007-09-13 08:27:00,81.097,81.122,81.092,81.092,12800000.0
2007-09-13 08:28:00,81.097,81.097,81.074,81.095,11200000.0
2007-09-13 08:29:00,81.097,81.097,81.089,81.093,14400000.0
2007-09-13 08:30:00,81.108,81.116,81.106,81.106,11200000.0
2007-09-13 08:31:00,81.105,81.115,81.105,81.108,12800000.0
2007-09-13 08:32:00,81.113,81.113,81.099,81.103,11200000.0
2007-09-13 08:33:00,81.116,81.14,81.112,81.14,11200000.0
2007-09-13 08:34:00,81.15,81.161,81.149,81.161,17600000.0
2007-09-13 08:35:00,81.143,81.155,81.138,81.142,17600000.0
2007-09-13 08:36:00,81.14,81.152,81.14,81.15,17600000.0
2007-09-13 08:37:00,81.163,81.176,81.163,81.175,11200000.0
2007-09-13 08:38:00,81.194,81.197,81.172,81.172,11200000.0
2007-09-13 08:39:00,81.155,81.173,81.155,81.161,16000000.0
2007-09-13 08:40:00,81.144,81.151,81.134,81.134,16000000.0
2007-09-13 08:41:00,81.138,81.161,81.138,81.155,17600000.0
2007-09-13 08:42:00,81.162,81.162,81.141,81.144,12800000.0
2007-09-13 08:43:00,81.138,81.145,81.131,81.145,12800000.0
2007-09-13 08:44:00,81.146,81.15,81.142,81.142,12800000.0
2007-09-13 08:45:00,81.134,81.144,81.11,81.11,16000000.0
2007-09-13 08:46:00,81.102,81.116,81.102,81.113,11200000.0
2007-09-13 08:47:00,81.122,81.122,81.106,81.109,11200000.0
2007-09-13 08:48:00,81.113,81.113,81.098,81.098,12800000.0
2007-09-13 08:49:00,81.086,81.086,81.05,81.066,17600000.0
2007-09-13 08:50:00,81.072,81.072,81.051,81.051,12800000.0
2007-09-13 08:51:00,81.058,81.064,81.051,81.055,17600000.0
2007-09-13 08:52:00,81.052,81.061,81.045,81.06,11200000.0
2007-09-13 08:53:00,81.074,81.074,81.051,81.051,16000000.0
2007-09-13 08:54:00,81.067,81.071,81.064,81.07,14400000.0
2007-09-13 08:55:00,81.07,81.076,81.064,81.064,16000000.0
2007-09-13 08:56:00,81.047,81.07,81.043,81.062,14400000.0
2007-09-13 08:57:00,81.065,81.076,81.065,81.07,11200000.0
2007-09-13 08:58:00,81.053,81.064,81.034,81.039,16000000.0
2007-09-13 08:59:00,81.06,81.06,81.036,81.036,12800000.0
2007-09-13 09:00:00,81.032,81.037,81.025,81.037,17600000.0
2007-09-13 09:01:00,81.037,81.05,81.037,81.044,11200000.0
2007-09-13 09:02:00,81.051,81.063,81.046,81.058,11200000.0
2007-09-13 09:03:00,81.061,81.061,81.033,81.045,16000000.0
2007-09-13 09:04:00,81.045,81.054,81.045,81.047,11200000.0
2007-09-13 09:05:00,81.029,81.043,81.029,81.043,11200000.0
2007-09-13 09:06:00,81.048,81.049,81.03,81.043,12800000.0
2007-09-13 09:07:00,81.058,81.062,81.056,81.056,12800000.0
2007-09-13 09:08:00,81.039,81.039,81.002,81.012,12800000.0
2007-09-13 09:09:00,81.032,81.055,81.021,81.055,17600000.0
2007-09-13 09:10:00,81.06,81.06,81.054,81.055,12800000.0
2007-09-13 09:11:00,81.073,81.078,81.068,81.073,12800000.0
2007-09-13 09:12:00,81.058,81.075,81.058,81.075,12800000.0
2007-09-13 09:13:00,81.092,81.099,81.088,81.098,11200000.0
2007-09-13 09:14:00,81.104,81.104,81.093,81.096,11200000.0
2007-09-13 09:15:00,81.099,81.114,81.098,81.114,11200000.0
2007-09-13 09:16:00,81.109,81.109,81.094,81.101,12800000.0
2007-09-13 09:17:00,81.104,81.117,81.099,81.117,11200000.0
2007-09-13 09:18:00,81.119,81.133,81.115,81.133,14400000.0
2007-09-13 09:19:00,81.126,81.126,81.095,81.095,12800000.0
2007-09-13 09:20:00,81.08,81.092,81.078,81.09,16000000.0
2007-09-13 09:21:00,81.097,81.102,81.092,81.1,11200000.0
2007-09-13 09:22:00,81.11,81.141,81.11,81.141,17600000.0
2007-09-13 09:23:00,81.128,81.136,81.122,81.136,12800000.0
2007-09-13 09:24:00,81.143,81.194,81.142,81.194,12800000.0
2007-09-13 09:25:00,81.24,81.274,81.24,81.274,12800000.0
2007-09-13 09:26:00,81.283,81.288,81.251,81.251,11200000.0
2007-09-13 09:27:00,81.233,81.304,81.233,81.304,11200000.0
2007-09-13 09:28:00,81.321,81.324,81.301,81.301,12800000.0
2007-09-13 09:29:00,81.302,81.318,81.298,81.298,11200000.0
2007-09-13 09:30:00,81.328,81.334,81.326,81.334,12800000.0
2007-09-13 09:31:00,81.33,81.343,81.33,81.341,12800000.0
2007-09-13 09:32:00,81.339,81.347,81.326,81.33,14400000.0
2007-09-13 09:33:00,81.345,81.363,81.338,81.363,12800000.0
2007-09-13 09:34:00,81.371,81.425,81.371,81.425,11200000.0
2007-09-13 09:35:00,81.43,81.45,81.43,81.448,12800000.0
2007-09-13 09:36:00,81.452,81.481,81.452,81.475,16000000.0
2007-09-13 09:37:00,81.482,81.482,81.413,81.442,16000000.0
2007-09-13 09:38:00,81.45,81.454,81.442,81.448,11200000.0
2007-09-13 09:39:00,81.463,81.469,81.459,81.469,12800000.0
2007-09-13 09:40:00,81.474,81.479,81.455,81.469,14400000.0
2007-09-13 09:41:00,81.457,81.466,81.457,81.466,11200000.0
2007-09-13 09:42:00,81.465,81.495,81.465,81.495,16000000.0
2007-09-13 09:43:00,81.496,81.5,81.479,81.479,12800000.0
2007-09-13 09:44:00,81.462,81.473,81.462,81.463,12800000.0
2007-09-13 09:45:00,81.467,81.467,81.448,81.448,12800000.0
2007-09-13 09:46:00,81.46,81.471,81.447,81.471,11200000.0
2007-09-13 09:47:00,81.476,81.476,81.462,81.472,12800000.0
2007-09-13 09:48:00,81.48,81.48,81.458,81.458,11200000.0
2007-09-13 09:49:00,81.47,81.478,81.466,81.473,12800000.0
2007-09-13 09:50:00,81.482,81.484,81.479,81.484,15400000.0
2007-09-13 09:51:00,81.478,81.482,81.452,81.452,16000000.0
2007-09-13 09:52:00,81.429,81.429,81.404,81.414,11200000.0
2007-09-13 09:53:00,81.403,81.403,81.389,81.389,12200000.0
2007-09-13 09:54:00,81.388,81.39,81.381,81.386,11200000.0
2007-09-13 09:55:00,81.379,81.383,81.375,81.376,11200000.0
2007-09-13 09:56:00,81.386,81.41,81.383,81.41,14400000.0
2007-09-13 09:57:00,81.404,81.405,81.396,81.404,17600000.0
2007-09-13 09:58:00,81.398,81.427,81.311,81.427,18000000.0
2007-09-13 09:59:00,81.439,81.455,81.439,81.447,17600000.0
2007-09-13 10:00:00,81.444,81.456,81.44,81.44,11200000.0
2007-09-13 10:01:00,81.424,81.441,81.424,81.441,12800000.0
2007-09-13 10:02:00,81.447,81.483,81.447,81.483,16000000.0
2007-09-13 10:03:00,81.476,81.488,81.474,81.485,11200000.0
2007-09-13 10:04:00,81.48,81.495,81.399,81.487,11200000.0
2007-09-13 10:05:00,81.519,81.543,81.515,81.515,14400000.0
2007-09-13 10:06:00,81.537,81.56,81.537,81.546,16000000.0
2007-09-13 10:07:00,81.558,81.629,81.558,81.629,12800000.0
2007-09-13 10:08:00,81.624,81.633,81.624,81.629,11200000.0
2007-09-13 10:09:00,81.635,81.678,81.635,81.678,12200000.0
2007-09-13 10:10:00,81.679,81.679,81.661,81.667,17600000.0
2007-09-13 10:11:00,81.688,81.701,81.688,81.694,11200000.0
2007-09-13 10:12:00,81.686,81.689,81.667,81.679,12800000.0
2007-09-13 10:13:00,81.7,81.728,81.7,81.728,12800000.0
2007-09-13 10:14:00,81.734,81.746,81.732,81.746,11200000.0
2007-09-13 10:15:00,81.749,81.797,81.749,81.797,12800000.0
2007-09-13 10:16:00,81.785,81.785,81.771,81.781,12800000.0
2007-09-13 10:17:00,81.787,81.798,81.78,81.78,11200000.0
2007-09-13 10:18:00,81.792,81.8,81.781,81.786,11600000.0
2007-09-13 10:19:00,81.784,81.789,81.781,81.781,11200000.0
2007-09-13 10:20:00,81.781,81.783,81.771,81.771,17600000.0
2007-09-13 10:21:00,81.768,81.788,81.768,81.788,16000000.0
2007-09-13 10:22:00,81.791,81.796,81.783,81.783,11200000.0
2007-09-13 10:23:00,81.793,81.809,81.793,81.809,11200000.0
2007-09-13 10:24:00,81.795,81.795,81.782,81.786,12800000.0
2007-09-13 10:25:00,81.803,81.815,81.801,81.801,11600000.0
2007-09-13 10:26:00,81.803,81.808,81.802,81.808,12800000.0
2007-09-13 10:27:00,81.819,81.832,81.819,81.832,11200000.0
2007-09-13 10:28:00,81.859,81.872,81.858,81.863,12800000.0
2007-09-13 10:29:00,81.869,81.869,81.858,81.862,11200000.0
2007-09-13 10:30:00,81.843,81.862,81.843,81.852,12800000.0
2007-09-13 10:31:00,81.861,81.861,81.846,81.853,12800000.0
2007-09-13 10:32:00,81.843,81.86,81.843,81.86,17600000.0
2007-09-13 10:33:00,81.861,81.866,81.86,81.86,11200000.0
2007-09-13 10:34:00,81.863,81.863,81.854,81.854,11200000.0
2007-09-13 10:35:00,81.847,81.847,81.828,81.837,11200000.0
2007-09-13 10:36:00,81.827,81.827,81.802,81.802,11200000.0
2007-09-13 10:37:00,81.799,81.812,81.716,81.803,11200000.0
2007-09-13 10:38:00,81.806,81.806,81.785,81.798,12800000.0
2007-09-13 10:39:00,81.793,81.803,81.793,81.796,11200000.0
2007-09-13 10:40:00,81.789,81.797,81.78,81.78,16000000.0
2007-09-13 10:41:00,81.782,81.797,81.782,81.787,12800000.0
2007-09-13 10:42:00,81.789,81.797,81.782,81.797,11200000.0
2007-09-13 10:43:00,81.805,81.822,81.805,81.822,11200000.0
2007-09-13 10:44:00,81.818,81.827,81.818,81.819,12800000.0
2007-09-13 10:45:00,81.833,81.846,81.833,81.837,12800000.0
2007-09-13 10:46:00,81.836,81.839,81.829,81.829,12800000.0
2007-09-13 10:47:00,81.829,81.835,81.812,81.835,12800000.0
2007-09-13 10:48:00,81.845,81.851,81.843,81.843,12800000.0
2007-09-13 10:49:00,81.83,81.849,81.83,81.849,11200000.0
2007-09-13 10:50:00,81.846,81.846,81.813,81.813,16000000.0
2007-09-13 10:51:00,81.827,81.853,81.827,81.853,17600000.0
2007-09-13 10:52:00,81.874,81.88,81.866,81.88,11200000.0
2007-09-13 10:53:00,81.87,81.87,81.844,81.845,11200000.0
2007-09-13 10:54:00,81.872,81.888,81.861,81.888,17600000.0
2007-09-13 10:55:00,81.89,81.904,81.89,81.897,11200000.0
2007-09-13 10:56:00,81.907,81.92,81.907,81.918,17600000.0
2007-09-13 10:57:00,81.943,81.959,81.927,81.927,16000000.0
2007-09-13 10:58:00,81.924,81.925,81.83,81.917,12800000.0
2007-09-13 10:59:00,81.935,81.945,81.925,81.925,11200000.0
2007-09-13 11:00:00,81.963,81.972,81.942,81.942,12800000.0
2007-09-13 11:01:00,81.921,81.922,81.911,81.914,12800000.0
2007-09-13 11:02:00,81.89,81.892,81.881,81.89,16000000.0
2007-09-13 11:03:00,81.886,81.886,81.85,81.855,12800000.0
2007-09-13 11:04:00,81.863,81.864,81.855,81.855,14400000.0
2007-09-13 11:05:00,81.852,81.852,81.833,81.852,18000000.0
2007-09-13 11:06:00,81.877,81.906,81.877,81.886,17600000.0
2007-09-13 11:07:00,81.873,81.88,81.86,81.88,17600000.0
2007-09-13 11:08:00,81.807,81.894,81.807,81.888,11200000.0
2007-09-13 11:09:00,81.898,81.908,81.895,81.908,17600000.0
2007-09-13 11:10:00,81.885,81.889,81.883,81.885,12800000.0
2007-09-13 11:11:00,81.868,81.868,81.858,81.858,11200000.0
2007-09-13 11:12:00,81.858,81.874,81.857,81.857,17600000.0
2007-09-13 11:13:00,81.87,81.912,81.87,81.912,14400000.0
2007-09-13 11:14:00,81.909,81.911,81.903,81.904,11200000.0
2007-09-13 11:15:00,81.91,81.919,81.899,81.91,11200000.0
2007-09-13 11:16:00,81.92,81.93,81.92,81.929,12800000.0
2007-09-13 11:17:00,81.926,81.93,81.919,81.92,11200000.0
2007-09-13 11:18:00,81.93,81.975,81.93,81.975,12800000.0
2007-09-13 11:19:00,81.974,81.974,81.95,81.955,17600000.0
2007-09-13 11:20:00,81.964,81.974,81.952,81.961,12800000.0
2007-09-13 11:21:00,81.957,81.97,81.957,81.968,14400000.0
2007-09-13 11:22:00,81.97,81.977,81.96,81.972,12800000.0
2007-09-13 11:23:00,81.986,81.99,81.982,81.982,11200000.0
2007-09-13 11:24:00,81.977,81.999,81.968,81.999,12800000.0
2007-09-13 11:25:00,81.984,81.984,81.96,81.97,17600000.0
2007-09-13 11:26:00,81.956,81.956,81.942,81.942,14400000.0
2007-09-13 11:27:00,81.93,81.93,81.901,81.901,11200000.0
2007-09-13 11:28:00,81.877,81.884,81.869,81.884,14400000.0
2007-09-13 11:29:00,81.878,81.878,81.863,81.863,14400000.0
2007-09-13 11:30:00,81.877,81.903,81.877,81.902,14400000.0
2007-09-13 11:31:00,81.925,81.925,81.901,81.902,11200000.0
2007-09-13 11:32:00,81.902,81.916,81.895,81.916,17600000.0
2007-09-13 11:33:00,81.918,81.923,81.908,81.908,12800000.0
2007-09-13 11:34:00,81.916,81.93,81.916,81.921,12800000.0
2007-09-13 11:35:00,81.918,81.926,81.918,81.926,11200000.0
2007-09-13 11:36:00,81.915,81.941,81.911,81.93,12800000.0
2007-09-13 11:37:00,81.952,81.952,81.94,81.94,11200000.0
2007-09-13 11:38:00,81.95,81.963,81.949,81.963,11200000.0
2007-09-13 11:39:00,81.966,81.981,81.966,81.977,11200000.0
2007-09-13 11:40:00,81.998,82.011,81.998,82.011,10600000.0
2007-09-13 11:41:00,82.007,82.029,82.003,82.025,16000000.0
2007-09-13 11:42:00,82.034,82.048,82.027,82.041,17600000.0
2007-09-13 11:43:00,82.041,82.053,82.036,82.043,11200000.0
2007-09-13 11:44:00,82.031,82.031,82.019,82.021,11200000.0
2007-09-13 11:45:00,82.027,82.033,82.021,82.033,14400000.0
2007-09-13 11:46:00,82.028,82.041,82.028,82.041,11200000.0
2007-09-13 11:47:00,82.056,82.092,82.056,82.085,17600000.0
2007-09-13 11:48:00,82.074,82.077,82.053,82.077,11200000.0
2007-09-13 11:49:00,82.073,82.08,82.069,82.069,12800000.0
2007-09-13 11:50:00,82.06,82.086,82.06,82.086,12800000.0
2007-09-13 11:51:00,82.098,82.109,82.098,82.1,11200000.0
2007-09-13 11:52:00,82.103,82.103,82.091,82.1,11200000.0
2007-09-13 11:53:00,82.104,82.111,82.093,82.105,16000000.0
2007-09-13 11:54:00,82.103,82.103,82.087,82.087,14400000.0
2007-09-13 11:55:00,82.069,82.074,82.009,82.074,11200000.0
2007-09-13 11:56:00,82.077,82.078,82.065,82.067,12800000.0
2007-09-13 11:57:00,82.069,82.076,82.068,82.071,17600000.0
2007-09-13 11:58:00,82.074,82.085,82.062,82.085,11200000.0
2007-09-13 11:59:00,82.066,82.066,82.051,82.051,11200000.0
2007-09-13 12:00:00,82.062,82.067,82.062,82.066,11200000.0
2007-09-13 12:01:00,82.063,82.063,82.044,82.044,11200000.0
2007-09-13 12:02:00,82.037,82.063,82.037,82.063,14400000.0
2007-09-13 12:03:00,82.067,82.076,82.06,82.076,11200000.0
2007-09-13 12:04:00,82.085,82.085,82.067,82.072,17600000.0
2007-09-13 12:05:00,82.068,82.073,82.059,82.073,17000000.0
2007-09-13 12:06:00,82.086,82.086,82.066,82.066,12800000.0
2007-09-13 12:07:00,82.067,82.067,82.048,82.048,11200000.0
2007-09-13 12:08:00,82.058,82.077,82.058,82.07,11200000.0
2007-09-13 12:09:00,82.061,82.071,82.058,82.066,14400000.0
2007-09-13 12:10:00,82.072,82.082,82.068,82.068,11200000.0
2007-09-13 12:11:00,82.059,82.076,82.059,82.073,12800000.0
2007-09-13 12:12:00,82.073,82.073,82.054,82.055,11200000.0
2007-09-13 12:13:00,82.049,82.061,82.041,82.061,11200000.0
2007-09-13 12:14:00,82.078,82.078,82.061,82.065,12800000.0
2007-09-13 12:15:00,82.069,82.09,82.069,82.09,12800000.0
2007-09-13 12:16:00,82.074,82.077,82.059,82.074,12800000.0
2007-09-13 12:17:00,82.073,82.087,82.023,82.086,17600000.0
2007-09-13 12:18:00,82.081,82.093,82.08,82.084,16000000.0
2007-09-13 12:19:00,82.076,82.076,82.059,82.071,12800000.0
2007-09-13 12:20:00,82.08,82.11,82.08,82.105,13800000.0
2007-09-13 12:21:00,82.122,82.157,82.111,82.155,16000000.0
2007-09-13 12:22:00,82.159,82.166,82.156,82.156,16000000.0
2007-09-13 12:23:00,82.158,82.158,82.135,82.141,14400000.0
2007-09-13 12:24:00,82.134,82.151,82.134,82.144,12800000.0
2007-09-13 12:25:00,82.147,82.147,82.132,82.132,11200000.0
2007-09-13 12:26:00,82.11,82.133,82.103,82.133,11200000.0
2007-09-13 12:27:00,82.146,82.151,82.136,82.136,11200000.0
2007-09-13 12:28:00,82.132,82.146,82.132,82.137,12800000.0
2007-09-13 12:29:00,82.125,82.136,82.125,82.136,17600000.0
2007-09-13 12:30:00,82.129,82.145,82.129,82.142,17600000.0
2007-09-13 12:31:00,82.169,82.176,82.157,82.165,12800000.0
2007-09-13 12:32:00,82.15,82.167,82.15,82.155,12800000.0
2007-09-13 12:33:00,82.15,82.15,82.125,82.126,14400000.0
2007-09-13 12:34:00,82.129,82.149,82.129,82.138,12800000.0
2007-09-13 12:35:00,82.136,82.143,82.132,82.143,11200000.0
2007-09-13 12:36:00,82.128,82.137,82.128,82.137,11600000.0
2007-09-13 12:37:00,82.143,82.155,82.142,82.148,11200000.0
2007-09-13 12:38:00,82.155,82.155,82.061,82.143,17600000.0
2007-09-13 12:39:00,82.141,82.185,82.141,82.185,15400000.0
2007-09-13 12:40:00,82.18,82.181,82.16,82.181,16000000.0
2007-09-13 12:41:00,82.178,82.182,82.16,82.16,12800000.0
2007-09-13 12:42:00,82.179,82.187,82.178,82.178,14800000.0
2007-09-13 12:43:00,82.176,82.176,82.164,82.17,12800000.0
2007-09-13 12:44:00,82.16,82.167,82.139,82.155,18000000.0
2007-09-13 12:45:00,82.148,82.148,82.122,82.126,16000000.0
2007-09-13 12:46:00,82.126,82.126,82.114,82.12,12800000.0
2007-09-13 12:47:00,82.114,82.114,82.093,82.104,12800000.0
2007-09-13 12:48:00,82.095,82.095,82.077,82.077,11200000.0
2007-09-13 12:49:00,82.088,82.095,82.081,82.093,16000000.0
2007-09-13 12:50:00,82.08,82.08,82.045,82.062,14400000.0
2007-09-13 12:51:00,82.07,82.078,82.07,82.075,11200000.0
2007-09-13 12:52:00,82.086,82.101,82.076,82.101,11200000.0
2007-09-13 12:53:00,82.108,82.119,82.108,82.113,11200000.0
2007-09-13 12:54:00,82.116,82.117,82.105,82.105,12800000.0
2007-09-13 12:55:00,82.115,82.115,82.103,82.105,16000000.0
2007-09-13 12:56:00,82.103,82.104,82.083,82.083,11200000.0
2007-09-13 12:57:00,82.084,82.09,82.075,82.075,11200000.0
2007-09-13 12:58:00,82.066,82.066,82.052,82.053,17400000.0
2007-09-13 12:59:00,82.009,82.015,81.981,81.981,15400000.0
2007-09-13 13:00:00,81.984,81.987,81.972,81.986,12800000.0
2007-09-13 13:01:00,81.948,81.965,81.943,81.965,14400000.0
2007-09-13 13:02:00,81.954,81.954,81.927,81.927,12600000.0
2007-09-13 13:03:00,81.906,81.926,81.892,81.892,16000000.0
2007-09-13 13:04:00,81.887,81.893,81.883,81.883,11200000.0
2007-09-13 13:05:00,81.87,81.875,81.863,81.871,12800000.0
2007-09-13 13:06:00,81.872,81.875,81.856,81.856,11600000.0
2007-09-13 13:07:00,81.854,81.858,81.849,81.849,14400000.0
2007-09-13 13:08:00,81.86,81.864,81.858,81.863,17600000.0
2007-09-13 13:09:00,81.862,81.876,81.86,81.876,12800000.0
2007-09-13 13:10:00,81.882,81.882,81.841,81.841,16000000.0
2007-09-13 13:11:00,81.86,81.868,81.854,81.854,11200000.0
2007-09-13 13:12:00,81.858,81.858,81.835,81.857,12800000.0
2007-09-13 13:13:00,81.865,81.865,81.841,81.841,17600000.0
2007-09-13 13:14:00,81.84,81.854,81.839,81.85,12800000.0
2007-09-13 13:15:00,81.873,81.895,81.873,81.895,12800000.0
2007-09-13 13:16:00,81.884,81.914,81.881,81.914,17600000.0
2007-09-13 13:17:00,81.917,81.922,81.912,81.912,12800000.0
2007-09-13 13:18:00,81.915,81.926,81.881,81.881,11200000.0
2007-09-13 13:19:00,81.866,81.891,81.866,81.885,16000000.0
2007-09-13 13:20:00,81.907,81.935,81.907,81.934,17600000.0
2007-09-13 13:21:00,81.937,81.937,81.914,81.929,11200000.0
2007-09-13 13:22:00,81.936,81.959,81.936,81.958,12800000.0
2007-09-13 13:23:00,81.959,81.959,81.918,81.918,12800000.0
2007-09-13 13:24:00,81.916,81.924,81.916,81.92,11200000.0
2007-09-13 13:25:00,81.912,81.912,81.895,81.899,17600000.0
2007-09-13 13:26:00,81.891,81.891,81.868,81.869,17600000.0
2007-09-13 13:27:00,81.852,81.866,81.852,81.857,12200000.0
2007-09-13 13:28:00,81.86,81.863,81.77,81.861,16400000.0
2007-09-13 13:29:00,81.845,81.862,81.765,81.858,11200000.0
2007-09-13 13:30:00,81.877,81.888,81.877,81.883,12800000.0
2007-09-13 13:31:00,81.881,81.888,81.878,81.878,10600000.0
2007-09-13 13:32:00,81.876,81.881,81.876,81.88,11200000.0
2007-09-13 13:33:00,81.871,81.893,81.859,81.865,19200000.0
2007-09-13 13:34:00,81.85,81.852,81.845,81.852,12800000.0
2007-09-13 13:35:00,81.854,81.86,81.853,81.86,36800000.0
2007-09-13 13:36:00,81.857,81.865,81.852,81.852,17600000.0
2007-09-13 13:37:00,81.86,81.86,81.856,81.857,13800000.0
2007-09-13 13:38:00,81.857,81.865,81.851,81.854,34000000.0
2007-09-13 13:39:00,81.858,81.869,81.858,81.864,14400000.0
2007-09-13 13:40:00,81.861,81.869,81.859,81.859,40000000.0
2007-09-13 13:41:00,81.846,81.848,81.837,81.848,16000000.0
2007-09-13 13:42:00,81.853,81.865,81.851,81.851,11200000.0
2007-09-13 13:43:00,81.882,81.89,81.878,81.89,27200000.0
2007-09-13 13:44:00,81.895,81.911,81.894,81.906,33600000.0
2007-09-13 13:45:00,81.899,81.917,81.894,81.914,20800000.0
2007-09-13 13:46:00,81.926,81.926,81.909,81.913,24000000.0
2007-09-13 13:47:00,81.912,81.931,81.912,81.927,12800000.0
2007-09-13 13:48:00,81.913,81.918,81.9,81.9,12800000.0
2007-09-13 13:49:00,81.897,81.897,81.815,81.815,17600000.0
2007-09-13 13:50:00,81.795,81.795,81.713,81.718,11200000.0
2007-09-13 13:51:00,81.664,81.666,81.633,81.666,24000000.0
2007-09-13 13:52:00,81.686,81.698,81.676,81.695,12800000.0
2007-09-13 13:53:00,81.717,81.746,81.717,81.746,17600000.0
2007-09-13 13:54:00,81.769,81.799,81.769,81.774,25600000.0
2007-09-13 13:55:00,81.767,81.771,81.758,81.758,14800000.0
2007-09-13 13:56:00,81.762,81.81,81.762,81.81,14400000.0
2007-09-13 13:57:00,81.843,81.857,81.843,81.852,28800000.0
2007-09-13 13:58:00,81.832,81.832,81.811,81.811,14400000.0
2007-09-13 13:59:00,81.802,81.804,81.79,81.798,32000000.0
2007-09-13 14:00:00,81.789,81.8,81.781,81.781,48400000.0
2007-09-13 14:01:00,81.783,81.822,81.783,81.818,32000000.0
2007-09-13 14:02:00,81.817,81.823,81.805,81.805,14400000.0
2007-09-13 14:03:00,81.797,81.801,81.793,81.795,14400000.0
2007-09-13 14:04:00,81.785,81.792,81.785,81.792,11200000.0
2007-09-13 14:05:00,81.783,81.793,81.767,81.793,24000000.0
2007-09-13 14:06:00,81.832,81.859,81.832,81.859,36200000.0
2007-09-13 14:07:00,81.867,81.87,81.861,81.866,39400000.0
2007-09-13 14:08:00,81.859,81.871,81.857,81.864,16000000.0
2007-09-13 14:09:00,81.88,81.903,81.88,81.903,34000000.0
2007-09-13 14:10:00,81.915,81.915,81.896,81.896,33600000.0
2007-09-13 14:11:00,81.902,81.93,81.902,81.93,14400000.0
2007-09-13 14:12:00,81.932,81.94,81.929,81.936,27200000.0
2007-09-13 14:13:00,81.964,82.01,81.964,82.01,14400000.0
2007-09-13 14:14:00,82.024,82.041,82.02,82.04,12800000.0
2007-09-13 14:15:00,82.041,82.056,82.041,82.043,28800000.0
2007-09-13 14:16:00,82.015,82.023,82.004,82.004,25600000.0
2007-09-13 14:17:00,81.972,81.976,81.953,81.953,12800000.0
2007-09-13 14:18:00,81.957,81.96,81.946,81.957,16000000.0
2007-09-13 14:19:00,81.977,81.977,81.955,81.955,12800000.0
2007-09-13 14:20:00,81.943,81.954,81.936,81.938,24400000.0
2007-09-13 14:21:00,81.939,81.971,81.939,81.971,29200000.0
2007-09-13 14:22:00,81.974,81.985,81.974,81.984,24000000.0
2007-09-13 14:23:00,81.99,81.997,81.986,81.997,47400000.0
2007-09-13 14:24:00,81.991,81.996,81.972,81.972,12800000.0
2007-09-13 14:25:00,81.971,81.982,81.969,81.973,12800000.0
2007-09-13 14:26:00,81.978,81.978,81.962,81.962,12800000.0
2007-09-13 14:27:00,81.956,81.964,81.953,81.96,17600000.0
2007-09-13 14:28:00,81.947,81.962,81.943,81.957,11200000.0
2007-09-13 14:29:00,81.971,81.971,81.956,81.96,37200000.0
2007-09-13 14:30:00,81.97,82.009,81.97,82.009,22400000.0
2007-09-13 14:31:00,82.023,82.046,82.023,82.046,20800000.0
2007-09-13 14:32:00,82.022,82.026,81.985,81.985,40000000.0
2007-09-13 14:33:00,81.991,82.014,81.991,82.014,24400000.0
2007-09-13 14:34:00,82.033,82.033,82.023,82.023,33000000.0
2007-09-13 14:35:00,82.008,82.036,82.008,82.034,14400000.0
2007-09-13 14:36:00,82.044,82.067,82.044,82.067,12800000.0
2007-09-13 14:37:00,82.071,82.075,82.042,82.042,11200000.0
2007-09-13 14:38:00,82.013,82.013,81.98,81.984,56000000.0
2007-09-13 14:39:00,81.99,81.99,81.973,81.98,12800000.0
2007-09-13 14:40:00,81.981,81.998,81.98,81.986,14400000.0
2007-09-13 14:41:00,81.988,81.994,81.986,81.992,56400000.0
2007-09-13 14:42:00,82.012,82.017,82.007,82.009,12800000.0
2007-09-13 14:43:00,82.003,82.016,82.002,82.016,25600000.0
2007-09-13 14:44:00,82.026,82.03,82.021,82.027,11200000.0
2007-09-13 14:45:00,82.043,82.046,82.035,82.046,11200000.0
2007-09-13 14:46:00,82.038,82.056,82.034,82.056,11200000.0
2007-09-13 14:47:00,82.068,82.089,82.068,82.07,16000000.0
2007-09-13 14:48:00,82.072,82.072,82.056,82.063,18600000.0
2007-09-13 14:49:00,82.098,82.114,82.098,82.114,32000000.0
2007-09-13 14:50:00,82.119,82.124,82.118,82.124,28800000.0
2007-09-13 14:51:00,82.122,82.131,82.122,82.126,32400000.0
2007-09-13 14:52:00,82.093,82.094,82.083,82.087,12800000.0
2007-09-13 14:53:00,82.086,82.086,82.068,82.068,17600000.0
2007-09-13 14:54:00,82.079,82.107,82.079,82.107,12800000.0
2007-09-13 14:55:00,82.083,82.094,82.076,82.094,16000000.0
2007-09-13 14:56:00,82.117,82.119,82.097,82.097,12800000.0
2007-09-13 14:57:00,82.123,82.123,82.107,82.109,12800000.0
2007-09-13 14:58:00,82.109,82.12,82.102,82.12,17600000.0
2007-09-13 14:59:00,82.113,82.114,82.106,82.107,16000000.0
2007-09-13 15:00:00,82.114,82.135,82.114,82.125,14400000.0
2007-09-13 15:01:00,82.118,82.125,82.114,82.114,12800000.0
2007-09-13 15:02:00,82.106,82.13,82.106,82.124,27200000.0
2007-09-13 15:03:00,82.137,82.165,82.137,82.164,12800000.0
2007-09-13 15:04:00,82.176,82.245,82.176,82.245,24000000.0
2007-09-13 15:05:00,82.284,82.364,82.284,82.364,11600000.0
2007-09-13 15:06:00,82.351,82.351,82.337,82.337,11200000.0
2007-09-13 15:07:00,82.349,82.349,82.315,82.315,25600000.0
2007-09-13 15:08:00,82.31,82.321,82.31,82.312,22400000.0
2007-09-13 15:09:00,82.309,82.312,82.299,82.308,16000000.0
2007-09-13 15:10:00,82.308,82.308,82.289,82.289,39400000.0
2007-09-13 15:11:00,82.292,82.294,82.287,82.294,32000000.0
2007-09-13 15:12:00,82.306,82.338,82.306,82.338,8000000.0
2007-09-13 15:13:00,82.345,82.368,82.345,82.366,44200000.0
2007-09-13 15:14:00,82.369,82.375,82.369,82.374,35600000.0
2007-09-13 15:15:00,82.366,82.366,82.353,82.357,22400000.0
2007-09-13 15:16:00,82.36,82.36,82.321,82.33,36800000.0
2007-09-13 15:17:00,82.356,82.356,82.341,82.349,22800000.0
2007-09-13 15:18:00,82.355,82.363,82.348,82.363,22400000.0
2007-09-13 15:19:00,82.371,82.371,82.339,82.339,16000000.0
2007-09-13 15:20:00,82.332,82.336,82.323,82.323,24000000.0
2007-09-13 15:21:00,82.329,82.336,82.321,82.336,14800000.0
2007-09-13 15:22:00,82.319,82.323,82.309,82.323,14400000.0
2007-09-13 15:23:00,82.308,82.308,82.298,82.307,48000000.0
2007-09-13 15:24:00,82.317,82.317,82.309,82.31,25600000.0
2007-09-13 15:25:00,82.307,82.312,82.306,82.306,27200000.0
2007-09-13 15:26:00,82.31,82.351,82.31,82.342,40400000.0
2007-09-13 15:27:00,82.338,82.338,82.32,82.32,28200000.0
2007-09-13 15:28:00,82.321,82.322,82.291,82.291,70400000.0
2007-09-13 15:29:00,82.287,82.291,82.2,82.286,46400000.0
2007-09-13 15:30:00,82.21,82.338,82.173,82.208,115200000.0
2007-09-13 15:31:00,82.256,82.281,82.256,82.275,60800000.0
2007-09-13 15:32:00,82.29,82.29,82.261,82.261,30400000.0
2007-09-13 15:33:00,82.26,82.272,82.26,82.272,30400000.0
2007-09-13 15:34:00,82.281,82.281,82.241,82.256,22400000.0
2007-09-13 15:35:00,82.28,82.282,82.263,82.263,33600000.0
2007-09-13 15:36:00,82.267,82.267,82.251,82.251,31400000.0
2007-09-13 15:37:00,82.228,82.237,82.215,82.225,30400000.0
2007-09-13 15:38:00,82.238,82.243,82.214,82.214,59200000.0
2007-09-13 15:39:00,82.217,82.238,82.216,82.23,36800000.0
2007-09-13 15:40:00,82.241,82.253,82.234,82.235,34600000.0
2007-09-13 15:41:00,82.186,82.205,82.182,82.205,25600000.0
2007-09-13 15:42:00,82.206,82.21,82.2,82.203,43200000.0
2007-09-13 15:43:00,82.214,82.238,82.214,82.238,27200000.0
2007-09-13 15:44:00,82.232,82.232,82.219,82.222,27200000.0
2007-09-13 15:45:00,82.2,82.207,82.186,82.198,16000000.0
2007-09-13 15:46:00,82.197,82.197,82.19,82.19,14400000.0
2007-09-13 15:47:00,82.198,82.203,82.179,82.179,30400000.0
2007-09-13 15:48:00,82.17,82.174,82.148,82.148,26600000.0
2007-09-13 15:49:00,82.141,82.148,82.094,82.095,11200000.0
2007-09-13 15:50:00,82.095,82.122,82.086,82.122,11200000.0
2007-09-13 15:51:00,82.159,82.22,82.159,82.22,43200000.0
2007-09-13 15:52:00,82.218,82.218,82.18,82.18,20800000.0
2007-09-13 15:53:00,82.192,82.192,82.182,82.189,24000000.0
2007-09-13 15:54:00,82.188,82.196,82.187,82.194,29200000.0
2007-09-13 15:55:00,82.194,82.216,82.194,82.216,24000000.0
2007-09-13 15:56:00,82.245,82.276,82.245,82.276,51200000.0
2007-09-13 15:57:00,82.275,82.304,82.275,82.3,12800000.0
2007-09-13 15:58:00,82.312,82.35,82.312,82.327,19200000.0
2007-09-13 15:59:00,82.338,82.376,82.338,82.353,36800000.0
2007-09-13 16:00:00,82.341,82.36,82.341,82.36,51600000.0
2007-09-13 16:01:00,82.379,82.439,82.379,82.439,41000000.0
2007-09-13 16:02:00,82.44,82.446,82.436,82.438,22400000.0
2007-09-13 16:03:00,82.409,82.409,82.391,82.391,64800000.0
2007-09-13 16:04:00,82.36,82.36,82.336,82.337,44800000.0
2007-09-13 16:05:00,82.342,82.376,82.335,82.335,48000000.0
2007-09-13 16:06:00,82.327,82.327,82.273,82.273,34600000.0
2007-09-13 16:07:00,82.282,82.306,82.278,82.306,31400000.0
2007-09-13 16:08:00,82.326,82.333,82.322,82.324,45200000.0
2007-09-13 16:09:00,82.328,82.328,82.319,82.319,44200000.0
2007-09-13 16:10:00,82.291,82.291,82.267,82.267,42000000.0
2007-09-13 16:11:00,82.28,82.292,82.275,82.275,14400000.0
2007-09-13 16:12:00,82.291,82.332,82.291,82.332,56400000.0
2007-09-13 16:13:00,82.341,82.345,82.331,82.345,11200000.0
2007-09-13 16:14:00,82.356,82.365,82.338,82.338,48400000.0
2007-09-13 16:15:00,82.369,82.374,82.354,82.362,59200000.0
2007-09-13 16:16:00,82.343,82.362,82.342,82.362,17600000.0
2007-09-13 16:17:00,82.37,82.384,82.365,82.384,38400000.0
2007-09-13 16:18:00,82.411,82.449,82.411,82.449,37800000.0
2007-09-13 16:19:00,82.454,82.46,82.452,82.459,22400000.0
2007-09-13 16:20:00,82.496,82.53,82.496,82.526,10600000.0
2007-09-13 16:21:00,82.499,82.504,82.487,82.487,27200000.0
2007-09-13 16:22:00,82.505,82.532,82.505,82.532,41600000.0
2007-09-13 16:23:00,82.545,82.547,82.527,82.545,43200000.0
2007-09-13 16:24:00,82.547,82.547,82.531,82.534,17600000.0
2007-09-13 16:25:00,82.553,82.594,82.549,82.594,33000000.0
2007-09-13 16:26:00,82.584,82.585,82.571,82.585,17600000.0
2007-09-13 16:27:00,82.613,82.644,82.613,82.644,35200000.0
2007-09-13 16:28:00,82.608,82.614,82.598,82.607,26000000.0
2007-09-13 16:29:00,82.614,82.614,82.583,82.587,11600000.0
2007-09-13 16:30:00,82.589,82.594,82.571,82.594,43200000.0
2007-09-13 16:31:00,82.588,82.588,82.547,82.547,41000000.0
2007-09-13 16:32:00,82.554,82.566,82.554,82.556,12800000.0
2007-09-13 16:33:00,82.558,82.568,82.558,82.568,27200000.0
2007-09-13 16:34:00,82.562,82.607,82.562,82.607,35600000.0
2007-09-13 16:35:00,82.609,82.63,82.609,82.63,52800000.0
2007-09-13 16:36:00,82.629,82.644,82.625,82.644,51200000.0
2007-09-13 16:37:00,82.646,82.703,82.646,82.703,41600000.0
2007-09-13 16:38:00,82.708,82.723,82.701,82.72,40400000.0
2007-09-13 16:39:00,82.75,82.764,82.745,82.75,35200000.0
2007-09-13 16:40:00,82.755,82.768,82.737,82.737,56000000.0
2007-09-13 16:41:00,82.728,82.729,82.717,82.723,74400000.0
2007-09-13 16:42:00,82.723,82.723,82.685,82.685,54400000.0
2007-09-13 16:43:00,82.668,82.668,82.627,82.639,17600000.0
2007-09-13 16:44:00,82.64,82.652,82.624,82.652,11200000.0
2007-09-13 16:45:00,82.669,82.689,82.669,82.683,57600000.0
2007-09-13 16:46:00,82.678,82.678,82.661,82.661,12800000.0
2007-09-13 16:47:00,82.678,82.695,82.676,82.694,70400000.0
2007-09-13 16:48:00,82.685,82.695,82.68,82.685,52800000.0
2007-09-13 16:49:00,82.679,82.698,82.66,82.667,36800000.0
2007-09-13 16:50:00,82.675,82.697,82.675,82.685,74600000.0
2007-09-13 16:51:00,82.663,82.663,82.65,82.653,32000000.0
2007-09-13 16:52:00,82.646,82.668,82.646,82.66,45800000.0
2007-09-13 16:53:00,82.665,82.673,82.665,82.673,30400000.0
2007-09-13 16:54:00,82.681,82.681,82.663,82.68,11200000.0
2007-09-13 16:55:00,82.681,82.69,82.67,82.67,26600000.0
2007-09-13 16:56:00,82.685,82.694,82.674,82.679,36800000.0
2007-09-13 16:57:00,82.682,82.708,82.682,82.686,18000000.0
2007-09-13 16:58:00,82.71,82.714,82.697,82.697,12200000.0
2007-09-13 16:59:00,82.71,82.721,82.705,82.705,51200000.0
2007-09-13 17:00:00,82.71,82.71,82.694,82.705,50000000.0
2007-09-13 17:01:00,82.706,82.715,82.705,82.711,40400000.0
2007-09-13 17:02:00,82.702,82.706,82.693,82.701,33600000.0
2007-09-13 17:03:00,82.703,82.724,82.685,82.724,44200000.0
2007-09-13 17:04:00,82.718,82.718,82.691,82.692,41600000.0
2007-09-13 17:05:00,82.68,82.686,82.67,82.676,54400000.0
2007-09-13 17:06:00,82.671,82.671,82.652,82.652,59200000.0
2007-09-13 17:07:00,82.65,82.656,82.639,82.651,35200000.0
2007-09-13 17:08:00,82.635,82.637,82.631,82.633,68000000.0
2007-09-13 17:09:00,82.632,82.642,82.631,82.64,59200000.0
2007-09-13 17:10:00,82.642,82.66,82.642,82.66,25600000.0
2007-09-13 17:11:00,82.655,82.664,82.652,82.664,38400000.0
2007-09-13 17:12:00,82.663,82.681,82.663,82.681,25600000.0
2007-09-13 17:13:00,82.695,82.695,82.682,82.692,28800000.0
2007-09-13 17:14:00,82.677,82.677,82.665,82.675,22400000.0
2007-09-13 17:15:00,82.673,82.678,82.67,82.678,19200000.0
2007-09-13 17:16:00,82.687,82.689,82.676,82.682,17600000.0
2007-09-13 17:17:00,82.693,82.719,82.693,82.718,38400000.0
2007-09-13 17:18:00,82.717,82.718,82.702,82.709,57600000.0
2007-09-13 17:19:00,82.697,82.697,82.68,82.69,24000000.0
2007-09-13 17:20:00,82.684,82.684,82.668,82.668,16000000.0
2007-09-13 17:21:00,82.678,82.681,82.67,82.68,28200000.0
2007-09-13 17:22:00,82.68,82.688,82.678,82.686,19200000.0
2007-09-13 17:23:00,82.679,82.693,82.679,82.693,11200000.0
2007-09-13 17:24:00,82.711,82.711,82.693,82.707,12800000.0
2007-09-13 17:25:00,82.714,82.723,82.709,82.723,17600000.0
2007-09-13 17:26:00,82.724,82.725,82.717,82.724,35200000.0
2007-09-13 17:27:00,82.714,82.715,82.701,82.704,45800000.0
2007-09-13 17:28:00,82.702,82.707,82.7,82.703,32000000.0
2007-09-13 17:29:00,82.711,82.717,82.704,82.706,27200000.0
2007-09-13 17:30:00,82.696,82.709,82.693,82.693,17600000.0
2007-09-13 17:31:00,82.703,82.703,82.693,82.697,88000000.0
2007-09-13 17:32:00,82.695,82.718,82.695,82.718,52200000.0
2007-09-13 17:33:00,82.718,82.718,82.69,82.69,36200000.0
2007-09-13 17:34:00,82.676,82.685,82.676,82.68,64000000.0
2007-09-13 17:35:00,82.675,82.675,82.655,82.655,43600000.0
2007-09-13 17:36:00,82.642,82.642,82.619,82.619,33600000.0
2007-09-13 17:37:00,82.618,82.618,82.591,82.591,16000000.0
2007-09-13 17:38:00,82.6,82.6,82.574,82.574,35200000.0
2007-09-13 17:39:00,82.581,82.589,82.578,82.578,15400000.0
2007-09-13 17:40:00,82.569,82.582,82.558,82.582,75200000.0
2007-09-13 17:41:00,82.594,82.594,82.573,82.573,12800000.0
2007-09-13 17:42:00,82.564,82.576,82.564,82.569,12800000.0
2007-09-13 17:43:00,82.581,82.582,82.572,82.574,17600000.0
2007-09-13 17:44:00,82.573,82.599,82.571,82.599,30400000.0
2007-09-13 17:45:00,82.602,82.604,82.599,82.599,30400000.0
2007-09-13 17:46:00,82.586,82.586,82.576,82.576,41600000.0
2007-09-13 17:47:00,82.605,82.634,82.605,82.622,57000000.0
2007-09-13 17:48:00,82.634,82.644,82.632,82.632,57600000.0
2007-09-13 17:49:00,82.64,82.64,82.626,82.631,45800000.0
2007-09-13 17:50:00,82.63,82.631,82.627,82.63,12800000.0
2007-09-13 17:51:00,82.625,82.632,82.621,82.632,49600000.0
2007-09-13 17:52:00,82.62,82.632,82.617,82.632,43200000.0
2007-09-13 17:54:00,82.634,82.634,82.624,82.628,38400000.0
2007-09-13 17:55:00,82.614,82.635,82.614,82.635,40000000.0
2007-09-13 17:56:00,82.634,82.634,82.613,82.627,44800000.0
2007-09-13 17:57:00,82.616,82.62,82.607,82.607,36800000.0
2007-09-13 17:58:00,82.618,82.623,82.613,82.616,18000000.0
2007-09-13 17:59:00,82.632,82.669,82.632,82.669,62800000.0
2007-09-13 18:00:00,82.68,82.691,82.673,82.673,51200000.0
2007-09-13 18:01:00,82.692,82.71,82.688,82.71,32400000.0
2007-09-13 18:02:00,82.71,82.71,82.692,82.692,24000000.0
2007-09-13 18:03:00,82.689,82.692,82.685,82.692,37600000.0
2007-09-13 18:04:00,82.683,82.686,82.67,82.67,33600000.0
2007-09-13 18:05:00,82.661,82.675,82.661,82.672,12800000.0
2007-09-13 18:06:00,82.704,82.704,82.692,82.7,30400000.0
2007-09-13 18:07:00,82.692,82.694,82.684,82.684,11200000.0
2007-09-13 18:08:00,82.67,82.673,82.66,82.66,84800000.0
2007-09-13 18:09:00,82.654,82.666,82.646,82.66,33600000.0
2007-09-13 18:10:00,82.662,82.67,82.647,82.667,16000000.0
2007-09-13 18:11:00,82.641,82.641,82.609,82.609,12800000.0
2007-09-13 18:12:00,82.593,82.598,82.584,82.595,12800000.0
2007-09-13 18:13:00,82.61,82.616,82.608,82.608,27200000.0
2007-09-13 18:14:00,82.596,82.609,82.596,82.604,19200000.0
2007-09-13 18:15:00,82.6,82.635,82.6,82.635,30400000.0
2007-09-13 18:16:00,82.637,82.641,82.625,82.633,55800000.0
2007-09-13 18:17:00,82.633,82.642,82.63,82.641,43200000.0
2007-09-13 18:18:00,82.652,82.66,82.65,82.655,30400000.0
2007-09-13 18:19:00,82.676,82.676,82.653,82.653,46400000.0
2007-09-13 18:20:00,82.663,82.668,82.658,82.659,43200000.0
2007-09-13 18:21:00,82.661,82.677,82.661,82.677,12800000.0
2007-09-13 18:22:00,82.685,82.697,82.685,82.694,33600000.0
2007-09-13 18:23:00,82.706,82.732,82.706,82.732,46400000.0
2007-09-13 18:24:00,82.726,82.732,82.721,82.726,52800000.0
2007-09-13 18:25:00,82.706,82.714,82.698,82.712,33000000.0
2007-09-13 18:26:00,82.72,82.73,82.718,82.718,30400000.0
2007-09-13 18:27:00,82.719,82.719,82.713,82.714,33600000.0
2007-09-13 18:28:00,82.703,82.707,82.701,82.701,12800000.0
2007-09-13 18:29:00,82.699,82.715,82.699,82.715,25600000.0
2007-09-13 18:30:00,82.719,82.729,82.713,82.729,36800000.0
2007-09-13 18:31:00,82.723,82.728,82.716,82.728,11200000.0
2007-09-13 18:32:00,82.725,82.727,82.72,82.726,69800000.0
2007-09-13 18:33:00,82.726,82.732,82.726,82.732,32000000.0
2007-09-13 18:34:00,82.734,82.739,82.733,82.739,19200000.0
2007-09-13 18:35:00,82.723,82.737,82.721,82.725,43200000.0
2007-09-13 18:36:00,82.735,82.735,82.724,82.73,68800000.0
2007-09-13 18:37:00,82.718,82.726,82.716,82.719,36200000.0
2007-09-13 18:38:00,82.707,82.722,82.707,82.722,49600000.0
2007-09-13 18:39:00,82.726,82.727,82.715,82.719,77200000.0
2007-09-13 18:40:00,82.716,82.725,82.714,82.719,65600000.0
2007-09-13 18:41:00,82.703,82.712,82.697,82.712,72000000.0
2007-09-13 18:42:00,82.715,82.715,82.699,82.7,78400000.0
2007-09-13 18:43:00,82.692,82.692,82.682,82.684,49600000.0
2007-09-13 18:44:00,82.678,82.693,82.666,82.666,30400000.0
2007-09-13 18:45:00,82.668,82.671,82.652,82.664,12800000.0
2007-09-13 18:46:00,82.663,82.663,82.647,82.65,12800000.0
2007-09-13 18:47:00,82.625,82.625,82.606,82.606,14400000.0
2007-09-13 18:48:00,82.599,82.622,82.599,82.622,28800000.0
2007-09-13 18:49:00,82.635,82.639,82.631,82.636,24000000.0
2007-09-13 18:50:00,82.642,82.655,82.639,82.655,46400000.0
2007-09-13 18:51:00,82.638,82.671,82.618,82.671,12800000.0
2007-09-13 18:52:00,82.643,82.658,82.639,82.657,19200000.0
2007-09-13 18:53:00,82.662,82.672,82.66,82.667,29800000.0
2007-09-13 18:54:00,82.683,82.683,82.673,82.673,19200000.0
2007-09-13 18:55:00,82.659,82.668,82.656,82.66,22400000.0
2007-09-13 18:56:00,82.659,82.681,82.648,82.681,16000000.0
2007-09-13 18:57:00,82.692,82.7,82.69,82.69,19200000.0
2007-09-13 18:58:00,82.678,82.679,82.669,82.679,32000000.0
2007-09-13 18:59:00,82.689,82.689,82.67,82.67,32000000.0
2007-09-13 19:00:00,82.657,82.682,82.657,82.682,14400000.0
2007-09-13 19:01:00,82.691,82.697,82.684,82.684,19200000.0
2007-09-13 19:02:00,82.694,82.698,82.69,82.692,43200000.0
2007-09-13 19:03:00,82.7,82.703,82.69,82.695,14400000.0
2007-09-13 19:04:00,82.684,82.699,82.684,82.693,17600000.0
2007-09-13 19:05:00,82.7,82.711,82.698,82.711,22400000.0
2007-09-13 19:06:00,82.706,82.706,82.692,82.705,56000000.0
2007-09-13 19:07:00,82.713,82.716,82.701,82.716,35200000.0
2007-09-13 19:08:00,82.734,82.734,82.721,82.728,22800000.0
2007-09-13 19:09:00,82.729,82.742,82.729,82.737,13200000.0
2007-09-13 19:10:00,82.742,82.753,82.742,82.753,17600000.0
2007-09-13 19:11:00,82.775,82.777,82.764,82.765,11200000.0
2007-09-13 19:12:00,82.76,82.765,82.754,82.765,24000000.0
2007-09-13 19:13:00,82.763,82.767,82.763,82.766,12800000.0
2007-09-13 19:14:00,82.76,82.764,82.755,82.762,12800000.0
2007-09-13 19:15:00,82.763,82.775,82.757,82.775,16000000.0
2007-09-13 19:16:00,82.779,82.779,82.753,82.756,12200000.0
2007-09-13 19:17:00,82.771,82.771,82.765,82.771,14400000.0
2007-09-13 19:18:00,82.771,82.781,82.771,82.775,32400000.0
2007-09-13 19:19:00,82.779,82.783,82.774,82.775,11200000.0
2007-09-13 19:20:00,82.787,82.795,82.777,82.795,14400000.0
2007-09-13 19:21:00,82.801,82.807,82.798,82.807,17600000.0
2007-09-13 19:22:00,82.812,82.866,82.801,82.866,14400000.0
2007-09-13 19:23:00,82.882,82.886,82.873,82.88,16000000.0
2007-09-13 19:24:00,82.868,82.887,82.861,82.887,48000000.0
2007-09-13 19:25:00,82.901,82.907,82.898,82.905,11200000.0
2007-09-13 19:26:00,82.903,82.906,82.897,82.898,41600000.0
2007-09-13 19:27:00,82.885,82.886,82.871,82.871,14400000.0
2007-09-13 19:28:00,82.871,82.871,82.835,82.851,12800000.0
2007-09-13 19:29:00,82.862,82.865,82.858,82.858,12800000.0
2007-09-13 19:30:00,82.867,82.878,82.866,82.878,11200000.0
2007-09-13 19:31:00,82.893,82.897,82.889,82.897,12800000.0
2007-09-13 19:32:00,82.892,82.892,82.863,82.863,11600000.0
2007-09-13 19:33:00,82.881,82.883,82.876,82.879,12800000.0
2007-09-13 19:34:00,82.859,82.873,82.859,82.867,12800000.0
2007-09-13 19:35:00,82.862,82.864,82.855,82.859,17000000.0
2007-09-13 19:36:00,82.863,82.871,82.852,82.871,16000000.0
2007-09-13 19:37:00,82.871,82.887,82.868,82.868,11200000.0
2007-09-13 19:38:00,82.854,82.86,82.849,82.849,11200000.0
2007-09-13 19:39:00,82.835,82.848,82.834,82.848,12800000.0
2007-09-13 19:40:00,82.813,82.848,82.813,82.834,11200000.0
2007-09-13 19:41:00,82.835,82.835,82.828,82.832,11200000.0
2007-09-13 19:42:00,82.823,82.83,82.823,82.826,11200000.0
2007-09-13 19:43:00,82.827,82.832,82.824,82.824,11600000.0
2007-09-13 19:44:00,82.836,82.863,82.836,82.863,11200000.0
2007-09-13 19:45:00,82.87,82.87,82.854,82.861,16000000.0
2007-09-13 19:46:00,82.86,82.871,82.851,82.851,11200000.0
2007-09-13 19:47:00,82.853,82.864,82.852,82.864,17600000.0
2007-09-13 19:48:00,82.866,82.87,82.851,82.867,12800000.0
2007-09-13 19:49:00,82.873,82.898,82.873,82.898,30400000.0
2007-09-13 19:50:00,82.888,82.888,82.871,82.886,12800000.0
2007-09-13 19:51:00,82.888,82.888,82.877,82.877,12800000.0
2007-09-13 19:52:00,82.854,82.872,82.853,82.853,16000000.0
2007-09-13 19:53:00,82.868,82.871,82.828,82.839,12800000.0
2007-09-13 19:54:00,82.841,82.847,82.841,82.846,12800000.0
2007-09-13 19:55:00,82.845,82.846,82.837,82.846,11200000.0
2007-09-13 19:56:00,82.833,82.834,82.818,82.824,15400000.0
2007-09-13 19:57:00,82.811,82.811,82.804,82.804,12800000.0
2007-09-13 19:58:00,82.791,82.795,82.787,82.787,11200000.0
2007-09-13 19:59:00,82.767,82.767,82.743,82.752,12800000.0
2007-09-13 20:00:00,82.759,82.779,82.759,82.769,17600000.0
2007-09-13 20:01:00,82.753,82.787,82.753,82.787,11200000.0
2007-09-13 20:02:00,82.793,82.803,82.79,82.79,17600000.0
2007-09-13 20:03:00,82.781,82.782,82.774,82.778,16000000.0
2007-09-13 20:04:00,82.767,82.777,82.755,82.755,30400000.0
2007-09-13 20:05:00,82.76,82.76,82.741,82.741,12800000.0
2007-09-13 20:06:00,82.748,82.756,82.74,82.756,11200000.0
2007-09-13 20:07:00,82.759,82.775,82.752,82.752,17600000.0
2007-09-13 20:08:00,82.739,82.751,82.734,82.737,38400000.0
2007-09-13 20:09:00,82.741,82.741,82.731,82.735,11200000.0
2007-09-13 20:10:00,82.721,82.736,82.721,82.736,8000000.0
2007-09-13 20:11:00,82.747,82.747,82.726,82.726,11200000.0
2007-09-13 20:12:00,82.727,82.734,82.727,82.732,11200000.0
2007-09-13 20:13:00,82.732,82.745,82.71,82.71,27600000.0
2007-09-13 20:14:00,82.736,82.743,82.678,82.729,14400000.0
2007-09-13 20:15:00,82.705,82.715,82.693,82.693,17600000.0
2007-09-13 20:16:00,82.68,82.692,82.679,82.685,28800000.0
2007-09-13 20:17:00,82.675,82.675,82.66,82.669,33600000.0
2007-09-13 20:18:00,82.663,82.663,82.625,82.625,10600000.0
2007-09-13 20:19:00,82.601,82.601,82.585,82.591,11200000.0
2007-09-13 20:20:00,82.573,82.59,82.563,82.59,19200000.0
2007-09-13 20:21:00,82.629,82.639,82.628,82.637,16000000.0
2007-09-13 20:22:00,82.617,82.617,82.6,82.6,14400000.0
2007-09-13 20:23:00,82.61,82.619,82.607,82.607,12800000.0
2007-09-13 20:24:00,82.606,82.61,82.602,82.608,16000000.0
2007-09-13 20:25:00,82.611,82.62,82.602,82.602,11200000.0
2007-09-13 20:26:00,82.621,82.643,82.611,82.643,16000000.0
2007-09-13 20:27:00,82.655,82.686,82.655,82.658,12800000.0
2007-09-13 20:28:00,82.663,82.671,82.651,82.671,11200000.0
2007-09-13 20:29:00,82.663,82.663,82.628,82.628,12800000.0
2007-09-13 20:30:00,82.604,82.604,82.548,82.548,27200000.0
2007-09-13 20:31:00,82.556,82.557,82.552,82.553,8000000.0
2007-09-13 20:32:00,82.545,82.545,82.481,82.481,11200000.0
2007-09-13 20:33:00,82.474,82.474,82.451,82.453,12800000.0
2007-09-13 20:34:00,82.455,82.473,82.455,82.473,11200000.0
2007-09-13 20:35:00,82.522,82.522,82.512,82.512,10600000.0
2007-09-13 20:36:00,82.493,82.505,82.487,82.505,16000000.0
2007-09-13 20:37:00,82.509,82.533,82.504,82.533,8000000.0
2007-09-13 20:38:00,82.519,82.533,82.517,82.529,12800000.0
2007-09-13 20:39:00,82.517,82.517,82.509,82.516,14400000.0
2007-09-13 20:40:00,82.514,82.514,82.491,82.495,11200000.0
2007-09-13 20:41:00,82.508,82.518,82.508,82.511,14400000.0
2007-09-13 20:42:00,82.511,82.519,82.507,82.519,11200000.0
2007-09-13 20:43:00,82.53,82.543,82.521,82.521,14400000.0
2007-09-13 20:44:00,82.514,82.527,82.504,82.527,8000000.0
2007-09-13 20:45:00,82.548,82.572,82.548,82.572,12800000.0
2007-09-13 20:46:00,82.576,82.579,82.568,82.575,14400000.0
2007-09-13 20:47:00,82.571,82.571,82.545,82.545,12800000.0
2007-09-13 20:48:00,82.558,82.574,82.558,82.574,17600000.0
2007-09-13 20:49:00,82.553,82.553,82.515,82.515,11200000.0
2007-09-13 20:50:00,82.515,82.535,82.515,82.534,14400000.0
2007-09-13 20:51:00,82.522,82.523,82.516,82.521,28800000.0
2007-09-13 20:52:00,82.528,82.533,82.525,82.528,11200000.0
2007-09-13 20:53:00,82.531,82.531,82.518,82.519,16000000.0
2007-09-13 20:54:00,82.526,82.53,82.526,82.53,11200000.0
2007-09-13 20:55:00,82.539,82.539,82.522,82.534,11200000.0
2007-09-13 20:56:00,82.515,82.515,82.513,82.514,8000000.0
2007-09-13 20:57:00,82.505,82.511,82.496,82.496,12800000.0
2007-09-13 20:58:00,82.493,82.502,82.486,82.489,16000000.0
2007-09-13 20:59:00,82.505,82.505,82.499,82.503,11200000.0
2007-09-13 21:00:00,82.505,82.539,82.505,82.539,17600000.0
2007-09-13 21:01:00,82.528,82.531,82.519,82.527,11200000.0
2007-09-13 21:02:00,82.527,82.532,82.527,82.53,16000000.0
2007-09-13 21:03:00,82.536,82.536,82.525,82.527,12800000.0
2007-09-13 21:04:00,82.522,82.531,82.511,82.511,16000000.0
2007-09-13 21:05:00,82.508,82.545,82.508,82.532,12800000.0
2007-09-13 21:06:00,82.527,82.561,82.527,82.561,11200000.0
2007-09-13 21:07:00,82.591,82.599,82.589,82.599,14800000.0
2007-09-13 21:08:00,82.605,82.62,82.597,82.62,16000000.0
2007-09-13 21:09:00,82.638,82.638,82.619,82.619,14400000.0
2007-09-13 21:10:00,82.615,82.636,82.615,82.628,12800000.0
2007-09-13 21:11:00,82.614,82.615,82.598,82.609,12800000.0
2007-09-13 21:12:00,82.615,82.632,82.615,82.632,12800000.0
2007-09-13 21:13:00,82.628,82.642,82.628,82.638,15400000.0
2007-09-13 21:14:00,82.643,82.643,82.625,82.625,12800000.0
2007-09-13 21:15:00,82.639,82.658,82.639,82.658,11200000.0
2007-09-13 21:16:00,82.655,82.655,82.651,82.654,19200000.0
2007-09-13 21:17:00,82.65,82.65,82.622,82.638,14400000.0
2007-09-13 21:18:00,82.628,82.628,82.614,82.614,4200000.0
2007-09-13 21:19:00,82.601,82.606,82.593,82.598,11200000.0
2007-09-13 21:20:00,82.583,82.604,82.583,82.595,14400000.0
2007-09-13 21:21:00,82.604,82.619,82.597,82.597,17600000.0
2007-09-13 21:22:00,82.611,82.615,82.608,82.608,8000000.0
2007-09-13 21:23:00,82.601,82.621,82.594,82.621,12800000.0
2007-09-13 21:24:00,82.623,82.631,82.619,82.62,11200000.0
2007-09-13 21:25:00,82.609,82.622,82.601,82.622,17600000.0
2007-09-13 21:26:00,82.629,82.629,82.616,82.616,6400000.0
2007-09-13 21:27:00,82.614,82.614,82.603,82.604,21800000.0
2007-09-13 21:28:00,82.599,82.599,82.582,82.587,11200000.0
2007-09-13 21:29:00,82.589,82.594,82.586,82.586,27200000.0
2007-09-13 21:30:00,82.589,82.594,82.583,82.586,12800000.0
2007-09-13 21:31:00,82.57,82.578,82.57,82.576,16000000.0
2007-09-13 21:32:00,82.579,82.579,82.566,82.575,14400000.0
2007-09-13 21:33:00,82.545,82.548,82.523,82.548,11200000.0
2007-09-13 21:34:00,82.549,82.567,82.549,82.556,17600000.0
2007-09-13 21:35:00,82.566,82.566,82.559,82.559,14800000.0
2007-09-13 21:36:00,82.559,82.559,82.514,82.514,11200000.0
2007-09-13 21:37:00,82.484,82.519,82.484,82.519,16000000.0
2007-09-13 21:38:00,82.496,82.496,82.392,82.392,12800000.0
2007-09-13 21:39:00,82.507,82.531,82.507,82.51,12800000.0
2007-09-13 21:40:00,82.523,82.533,82.523,82.529,11600000.0
2007-09-13 21:41:00,82.535,82.542,82.451,82.524,11200000.0
2007-09-13 21:42:00,82.542,82.548,82.527,82.54,14400000.0
2007-09-13 21:43:00,82.54,82.54,82.521,82.521,14400000.0
2007-09-13 21:44:00,82.525,82.53,82.508,82.516,12800000.0
2007-09-13 21:45:00,82.528,82.547,82.526,82.528,18000000.0
2007-09-13 21:46:00,82.527,82.527,82.509,82.515,14400000.0
2007-09-13 21:47:00,82.516,82.532,82.516,82.532,11200000.0
2007-09-13 21:48:00,82.533,82.533,82.513,82.525,16000000.0
2007-09-13 21:49:00,82.507,82.509,82.494,82.494,11200000.0
2007-09-13 21:50:00,82.478,82.478,82.438,82.462,12800000.0
2007-09-13 21:51:00,82.476,82.481,82.463,82.463,17600000.0
2007-09-13 21:52:00,82.461,82.463,82.455,82.455,11200000.0
2007-09-13 21:53:00,82.47,82.473,82.469,82.469,11200000.0
2007-09-13 21:54:00,82.476,82.48,82.473,82.479,11200000.0
2007-09-13 21:55:00,82.473,82.473,82.459,82.461,12800000.0
2007-09-13 21:56:00,82.455,82.457,82.447,82.452,12800000.0
2007-09-13 21:57:00,82.463,82.477,82.463,82.466,17600000.0
2007-09-13 21:58:00,82.467,82.479,82.459,82.459,17600000.0
2007-09-13 21:59:00,82.449,82.449,82.429,82.429,12800000.0
2007-09-13 22:00:00,82.422,82.429,82.399,82.405,17600000.0
2007-09-13 22:01:00,82.407,82.421,82.407,82.421,11200000.0
2007-09-13 22:02:00,82.414,82.426,82.408,82.426,12800000.0
2007-09-13 22:03:00,82.426,82.431,82.426,82.431,17600000.0
2007-09-13 22:04:00,82.447,82.458,82.441,82.441,15400000.0
2007-09-13 22:05:00,82.435,82.441,82.423,82.423,11200000.0
2007-09-13 22:06:00,82.416,82.432,82.416,82.432,12800000.0
2007-09-13 22:07:00,82.423,82.423,82.416,82.416,16000000.0
2007-09-13 22:08:00,82.42,82.432,82.412,82.432,16000000.0
2007-09-13 22:09:00,82.423,82.44,82.419,82.44,12800000.0
2007-09-13 22:10:00,82.431,82.434,82.423,82.423,12800000.0
2007-09-13 22:11:00,82.413,82.422,82.413,82.422,11200000.0
2007-09-13 22:12:00,82.43,82.43,82.422,82.422,12800000.0
2007-09-13 22:13:00,82.401,82.401,82.386,82.395,12800000.0
2007-09-13 22:14:00,82.424,82.444,82.424,82.444,12800000.0
2007-09-13 22:15:00,82.441,82.441,82.433,82.435,14400000.0
2007-09-13 22:16:00,82.438,82.438,82.424,82.428,12800000.0
2007-09-13 22:17:00,82.433,82.442,82.375,82.442,16400000.0
2007-09-13 22:18:00,82.435,82.445,82.435,82.445,16000000.0
2007-09-13 22:19:00,82.435,82.435,82.427,82.432,11200000.0
2007-09-13 22:20:00,82.42,82.427,82.417,82.42,12800000.0
2007-09-13 22:21:00,82.413,82.419,82.408,82.408,11200000.0
2007-09-13 22:22:00,82.403,82.403,82.369,82.369,12200000.0
2007-09-13 22:23:00,82.364,82.365,82.357,82.357,12800000.0
2007-09-13 22:24:00,82.357,82.369,82.357,82.369,11200000.0
2007-09-13 22:25:00,82.373,82.381,82.369,82.369,14400000.0
2007-09-13 22:26:00,82.376,82.388,82.376,82.388,7400000.0
2007-09-13 22:27:00,82.382,82.382,82.358,82.358,12800000.0
2007-09-13 22:28:00,82.346,82.346,82.306,82.306,11600000.0
2007-09-13 22:29:00,82.263,82.301,82.263,82.273,16400000.0
2007-09-13 22:30:00,82.308,82.308,82.275,82.302,17600000.0
2007-09-13 22:31:00,82.296,82.303,82.293,82.293,8000000.0
2007-09-13 22:32:00,82.3,82.302,82.3,82.302,3200000.0
2007-09-13 22:33:00,82.305,82.314,82.298,82.306,11200000.0
2007-09-13 22:34:00,82.304,82.304,82.283,82.286,12800000.0
2007-09-13 22:35:00,82.271,82.28,82.27,82.28,12200000.0
2007-09-13 22:36:00,82.298,82.312,82.292,82.312,17600000.0
2007-09-13 22:37:00,82.303,82.303,82.291,82.291,25600000.0
2007-09-13 22:38:00,82.3,82.305,82.291,82.3,17600000.0
2007-09-13 22:39:00,82.292,82.293,82.284,82.284,12200000.0
2007-09-13 22:40:00,82.272,82.281,82.265,82.281,8000000.0
2007-09-13 22:41:00,82.276,82.276,82.255,82.255,11200000.0
2007-09-13 22:42:00,82.251,82.267,82.251,82.256,17600000.0
2007-09-13 22:43:00,82.258,82.279,82.258,82.279,16000000.0
2007-09-13 22:44:00,82.282,82.282,82.262,82.268,12800000.0
2007-09-13 22:45:00,82.287,82.287,82.271,82.274,16000000.0
2007-09-13 22:46:00,82.277,82.277,82.208,82.208,11200000.0
2007-09-13 22:47:00,82.152,82.152,82.103,82.107,17600000.0
2007-09-13 22:48:00,82.119,82.127,82.119,82.127,3200000.0
2007-09-13 22:49:00,82.13,82.13,82.123,82.129,12800000.0
2007-09-13 22:50:00,82.145,82.151,82.145,82.151,3200000.0
2007-09-13 22:51:00,82.123,82.123,82.096,82.096,11200000.0
2007-09-13 22:52:00,82.058,82.058,81.996,81.996,11200000.0
2007-09-13 22:53:00,81.986,81.993,81.974,81.974,11200000.0
2007-09-13 22:54:00,81.94,81.94,81.831,81.831,12800000.0
2007-09-13 22:55:00,81.788,81.818,81.788,81.818,12800000.0
2007-09-13 22:56:00,81.849,81.899,81.848,81.899,18000000.0
2007-09-13 22:57:00,81.899,81.899,81.871,81.883,17600000.0
2007-09-13 22:58:00,81.883,81.89,81.878,81.89,14400000.0
2007-09-13 22:59:00,81.889,81.889,81.852,81.852,17600000.0
2007-09-13 23:00:00,81.865,81.865,81.849,81.858,17600000.0
2007-09-13 23:01:00,81.851,81.852,81.841,81.847,14400000.0
2007-09-13 23:02:00,81.843,81.843,81.796,81.797,17000000.0
2007-09-13 23:03:00,81.799,81.815,81.798,81.799,16400000.0
2007-09-13 23:04:00,81.83,81.839,81.816,81.816,11200000.0
2007-09-13 23:05:00,81.781,81.781,81.73,81.733,33600000.0
2007-09-13 23:06:00,81.708,81.718,81.706,81.712,12200000.0
2007-09-13 23:07:00,81.706,81.733,81.698,81.698,12800000.0
2007-09-13 23:08:00,81.665,81.665,81.635,81.644,16000000.0
2007-09-13 23:09:00,81.632,81.66,81.632,81.657,17600000.0
2007-09-13 23:10:00,81.643,81.65,81.628,81.641,12800000.0
2007-09-13 23:11:00,81.611,81.629,81.611,81.629,11200000.0
2007-09-13 23:12:00,81.633,81.636,81.599,81.599,16000000.0
2007-09-13 23:13:00,81.584,81.595,81.563,81.565,12800000.0
2007-09-13 23:14:00,81.567,81.615,81.556,81.615,11200000.0
2007-09-13 23:15:00,81.613,81.638,81.613,81.638,16400000.0
2007-09-13 23:16:00,81.66,81.676,81.66,81.672,12800000.0
2007-09-13 23:17:00,81.672,81.704,81.672,81.704,11200000.0
2007-09-13 23:18:00,81.711,81.753,81.711,81.753,11200000.0
2007-09-13 23:19:00,81.777,81.797,81.777,81.791,12800000.0
2007-09-13 23:20:00,81.801,81.816,81.792,81.816,14400000.0
2007-09-13 23:21:00,81.806,81.819,81.806,81.81,15400000.0
2007-09-13 23:22:00,81.814,81.819,81.792,81.792,12800000.0
2007-09-13 23:23:00,81.786,81.817,81.786,81.817,11200000.0
2007-09-13 23:24:00,81.789,81.856,81.789,81.856,11200000.0
2007-09-13 23:25:00,81.857,81.857,81.815,81.828,14400000.0
2007-09-13 23:26:00,81.825,81.825,81.793,81.794,12800000.0
2007-09-13 23:27:00,81.775,81.775,81.677,81.677,17600000.0
2007-09-13 23:28:00,81.678,81.678,81.64,81.641,12800000.0
2007-09-13 23:29:00,81.631,81.664,81.59,81.664,11200000.0
2007-09-13 23:30:00,81.665,81.665,81.633,81.635,8000000.0
2007-09-13 23:31:00,81.679,81.679,81.644,81.648,12800000.0
2007-09-13 23:32:00,81.643,81.658,81.643,81.649,17600000.0
2007-09-13 23:33:00,81.64,81.64,81.619,81.627,12800000.0
2007-09-13 23:34:00,81.628,81.628,81.605,81.605,16000000.0
2007-09-13 23:35:00,81.568,81.581,81.53,81.581,16000000.0
2007-09-13 23:36:00,81.589,81.6,81.589,81.595,12800000.0
2007-09-13 23:37:00,81.608,81.613,81.605,81.606,12800000.0
2007-09-13 23:38:00,81.589,81.599,81.584,81.584,11200000.0
2007-09-13 23:39:00,81.567,81.567,81.434,81.434,11200000.0
2007-09-13 23:40:00,81.409,81.417,81.401,81.415,35600000.0
2007-09-13 23:41:00,81.412,81.412,81.375,81.375,12800000.0
2007-09-13 23:42:00,81.373,81.377,81.365,81.373,17600000.0
2007-09-13 23:43:00,81.387,81.416,81.387,81.409,14400000.0
2007-09-13 23:44:00,81.371,81.371,81.23,81.23,16000000.0
2007-09-13 23:45:00,81.178,81.239,81.175,81.233,11200000.0
2007-09-13 23:46:00,81.193,81.206,81.181,81.206,17600000.0
2007-09-13 23:47:00,81.235,81.28,81.235,81.28,13200000.0
2007-09-13 23:48:00,81.279,81.279,81.249,81.25,12600000.0
2007-09-13 23:49:00,81.239,81.239,81.216,81.216,16000000.0
2007-09-13 23:50:00,81.118,81.148,81.118,81.148,11200000.0
2007-09-13 23:51:00,81.168,81.202,81.168,81.202,12800000.0
2007-09-13 23:52:00,81.24,81.272,81.24,81.272,13200000.0
2007-09-13 23:53:00,81.28,81.28,81.221,81.221,9600000.0
2007-09-13 23:54:00,81.231,81.231,81.194,81.207,14400000.0
2007-09-13 23:55:00,81.264,81.269,81.247,81.269,14400000.0
2007-09-13 23:56:00,81.193,81.29,81.193,81.275,11200000.0
2007-09-13 23:57:00,81.296,81.296,81.252,81.252,8000000.0
2007-09-13 23:58:00,81.243,81.25,81.228,81.231,11200000.0
2007-09-13 23:59:00,81.207,81.207,81.175,81.175,14400000.0
2007-09-14 00:00:00,81.168,81.168,81.158,81.161,17600000.0
2007-09-14 00:01:00,81.158,81.158,81.136,81.146,12800000.0
2007-09-14 00:02:00,81.161,81.194,81.161,81.184,11200000.0
2007-09-14 00:03:00,81.158,81.158,81.153,81.153,11200000.0
2007-09-14 00:04:00,81.149,81.174,81.149,81.158,11200000.0
2007-09-14 00:05:00,81.161,81.191,81.159,81.19,11200000.0
2007-09-14 00:06:00,81.206,81.214,81.204,81.212,11200000.0
2007-09-14 00:07:00,81.217,81.235,81.217,81.235,8000000.0
2007-09-14 00:08:00,81.256,81.258,81.243,81.247,11200000.0
2007-09-14 00:09:00,81.245,81.245,81.226,81.232,11200000.0
2007-09-14 00:10:00,81.227,81.251,81.227,81.251,12800000.0
2007-09-14 00:11:00,81.262,81.262,81.251,81.261,12800000.0
2007-09-14 00:12:00,81.264,81.264,81.246,81.25,12800000.0
2007-09-14 00:13:00,81.268,81.268,81.248,81.248,11200000.0
2007-09-14 00:14:00,81.237,81.237,81.221,81.221,14400000.0
2007-09-14 00:15:00,81.23,81.23,81.225,81.23,8000000.0
2007-09-14 00:16:00,81.222,81.234,81.22,81.232,14400000.0
2007-09-14 00:17:00,81.251,81.258,81.245,81.258,8000000.0
2007-09-14 00:18:00,81.301,81.318,81.298,81.314,12800000.0
2007-09-14 00:19:00,81.324,81.337,81.319,81.319,13200000.0
2007-09-14 00:20:00,81.304,81.316,81.304,81.315,17600000.0
2007-09-14 00:21:00,81.33,81.33,81.319,81.319,12800000.0
2007-09-14 00:22:00,81.32,81.338,81.32,81.323,17000000.0
2007-09-14 00:23:00,81.345,81.376,81.345,81.374,12800000.0
2007-09-14 00:24:00,81.395,81.415,81.391,81.415,14400000.0
2007-09-14 00:25:00,81.424,81.426,81.417,81.417,11200000.0
2007-09-14 00:26:00,81.437,81.449,81.436,81.449,12800000.0
2007-09-14 00:27:00,81.445,81.456,81.429,81.456,11200000.0
2007-09-14 00:28:00,81.45,81.45,81.439,81.439,32000000.0
2007-09-14 00:29:00,81.441,81.447,81.432,81.441,13200000.0
2007-09-14 00:30:00,81.43,81.446,81.43,81.433,11200000.0
2007-09-14 00:31:00,81.472,81.534,81.472,81.534,12800000.0
2007-09-14 00:32:00,81.562,81.577,81.562,81.571,12800000.0
2007-09-14 00:33:00,81.595,81.595,81.576,81.593,12800000.0
2007-09-14 00:34:00,81.572,81.577,81.568,81.577,19200000.0
2007-09-14 00:35:00,81.574,81.574,81.553,81.553,12800000.0
2007-09-14 00:36:00,81.556,81.557,81.521,81.533,14400000.0
2007-09-14 00:37:00,81.534,81.538,81.523,81.523,12800000.0
2007-09-14 00:38:00,81.507,81.509,81.377,81.377,11200000.0
2007-09-14 00:39:00,81.354,81.362,81.347,81.357,17600000.0
2007-09-14 00:40:00,81.347,81.358,81.313,81.358,16000000.0
2007-09-14 00:41:00,81.356,81.356,81.316,81.319,16000000.0
2007-09-14 00:42:00,81.295,81.312,81.295,81.309,12800000.0
2007-09-14 00:43:00,81.289,81.289,81.272,81.277,16000000.0
2007-09-14 00:44:00,81.282,81.284,81.259,81.28,17600000.0
2007-09-14 00:45:00,81.292,81.303,81.289,81.289,12800000.0
2007-09-14 00:46:00,81.305,81.311,81.276,81.276,13800000.0
2007-09-14 00:47:00,81.278,81.315,81.278,81.3,12800000.0
2007-09-14 00:48:00,81.309,81.317,81.283,81.283,12800000.0
2007-09-14 00:49:00,81.29,81.293,81.278,81.278,11200000.0
2007-09-14 00:50:00,81.279,81.305,81.268,81.268,12200000.0
2007-09-14 00:51:00,81.227,81.236,81.21,81.236,11200000.0
2007-09-14 00:52:00,81.218,81.218,81.104,81.104,10600000.0
2007-09-14 00:53:00,81.122,81.154,81.122,81.154,11600000.0
2007-09-14 00:54:00,81.142,81.143,81.127,81.143,17000000.0
2007-09-14 00:55:00,81.134,81.134,81.105,81.105,12800000.0
2007-09-14 00:56:00,81.073,81.077,81.066,81.067,12800000.0
2007-09-14 00:57:00,81.06,81.073,81.06,81.073,12800000.0
2007-09-14 00:58:00,81.086,81.12,81.081,81.12,12800000.0
2007-09-14 00:59:00,81.092,81.094,81.076,81.085,10600000.0
2007-09-14 01:00:00,81.098,81.109,81.09,81.109,16000000.0
2007-09-14 01:01:00,81.136,81.182,81.136,81.182,10000000.0
2007-09-14 01:02:00,81.206,81.206,81.189,81.189,3200000.0
2007-09-14 01:03:00,81.193,81.244,81.193,81.244,11200000.0
2007-09-14 01:04:00,81.261,81.264,81.246,81.246,12800000.0
2007-09-14 01:05:00,81.258,81.258,81.236,81.243,11200000.0
2007-09-14 01:06:00,81.244,81.244,81.176,81.229,12800000.0
2007-09-14 01:07:00,81.211,81.211,81.182,81.182,12600000.0
2007-09-14 01:08:00,81.173,81.178,81.129,81.129,16000000.0
2007-09-14 01:09:00,81.111,81.111,81.091,81.103,17600000.0
2007-09-14 01:10:00,81.115,81.144,81.115,81.141,16000000.0
2007-09-14 01:11:00,81.16,81.181,81.16,81.181,11200000.0
2007-09-14 01:12:00,81.21,81.21,81.175,81.175,16000000.0
2007-09-14 01:13:00,81.164,81.165,81.154,81.163,17600000.0
2007-09-14 01:14:00,81.186,81.245,81.186,81.243,16000000.0
2007-09-14 01:15:00,81.237,81.237,81.218,81.218,12800000.0
2007-09-14 01:16:00,81.237,81.257,81.237,81.245,25600000.0
2007-09-14 01:17:00,81.242,81.253,81.229,81.242,11200000.0
2007-09-14 01:18:00,81.251,81.257,81.246,81.257,12800000.0
2007-09-14 01:19:00,81.259,81.268,81.241,81.245,15400000.0
2007-09-14 01:20:00,81.242,81.258,81.242,81.249,11200000.0
2007-09-14 01:21:00,81.249,81.297,81.249,81.297,12800000.0
2007-09-14 01:22:00,81.298,81.306,81.288,81.288,12800000.0
2007-09-14 01:23:00,81.28,81.307,81.272,81.307,11200000.0
2007-09-14 01:24:00,81.308,81.33,81.308,81.321,12800000.0
2007-09-14 01:25:00,81.319,81.319,81.301,81.311,12800000.0
2007-09-14 01:26:00,81.302,81.325,81.297,81.307,11200000.0
2007-09-14 01:27:00,81.303,81.304,81.294,81.294,12800000.0
2007-09-14 01:28:00,81.297,81.323,81.297,81.323,14400000.0
2007-09-14 01:29:00,81.314,81.317,81.295,81.312,18000000.0
2007-09-14 01:30:00,81.325,81.331,81.318,81.319,11200000.0
2007-09-14 01:31:00,81.328,81.351,81.328,81.348,11200000.0
2007-09-14 01:32:00,81.345,81.361,81.345,81.356,12800000.0
2007-09-14 01:33:00,81.34,81.362,81.34,81.362,9600000.0
2007-09-14 01:34:00,81.365,81.375,81.358,81.375,24000000.0
2007-09-14 01:35:00,81.385,81.385,81.356,81.373,14400000.0
2007-09-14 01:36:00,81.381,81.388,81.375,81.383,11200000.0
2007-09-14 01:37:00,81.387,81.387,81.373,81.377,14400000.0
2007-09-14 01:38:00,81.363,81.375,81.353,81.375,17600000.0
2007-09-14 01:39:00,81.373,81.373,81.357,81.362,14400000.0
2007-09-14 01:40:00,81.357,81.359,81.344,81.356,11200000.0
2007-09-14 01:41:00,81.348,81.354,81.348,81.354,9600000.0
2007-09-14 01:42:00,81.323,81.33,81.323,81.324,11600000.0
2007-09-14 01:43:00,81.337,81.345,81.337,81.34,11200000.0
2007-09-14 01:44:00,81.338,81.338,81.328,81.332,12800000.0
2007-09-14 01:45:00,81.324,81.327,81.315,81.323,16000000.0
2007-09-14 01:46:00,81.31,81.327,81.31,81.326,16000000.0
2007-09-14 01:47:00,81.323,81.323,81.317,81.318,14400000.0
2007-09-14 01:48:00,81.313,81.328,81.313,81.322,12800000.0
2007-09-14 01:49:00,81.343,81.345,81.318,81.318,7400000.0
2007-09-14 01:50:00,81.318,81.319,81.298,81.299,14400000.0
2007-09-14 01:51:00,81.309,81.328,81.309,81.324,11200000.0
2007-09-14 01:52:00,81.33,81.334,81.327,81.327,20800000.0
2007-09-14 01:53:00,81.325,81.325,81.299,81.299,14400000.0
2007-09-14 01:54:00,81.303,81.305,81.295,81.298,12800000.0
2007-09-14 01:55:00,81.3,81.309,81.3,81.304,12800000.0
2007-09-14 01:56:00,81.314,81.33,81.314,81.329,12800000.0
2007-09-14 01:57:00,81.34,81.348,81.327,81.348,11200000.0
2007-09-14 01:58:00,81.37,81.406,81.37,81.406,10000000.0
2007-09-14 01:59:00,81.414,81.417,81.408,81.417,11200000.0
2007-09-14 02:00:00,81.444,81.48,81.444,81.48,12800000.0
2007-09-14 02:01:00,81.455,81.481,81.455,81.481,17600000.0
2007-09-14 02:02:00,81.48,81.48,81.465,81.466,12800000.0
2007-09-14 02:03:00,81.47,81.486,81.47,81.481,16000000.0
2007-09-14 02:04:00,81.497,81.499,81.494,81.494,9600000.0
2007-09-14 02:05:00,81.498,81.531,81.496,81.531,12800000.0
2007-09-14 02:06:00,81.572,81.572,81.554,81.554,12800000.0
2007-09-14 02:07:00,81.551,81.551,81.535,81.535,12800000.0
2007-09-14 02:08:00,81.536,81.546,81.532,81.541,17600000.0
2007-09-14 02:09:00,81.539,81.551,81.534,81.541,16000000.0
2007-09-14 02:10:00,81.524,81.527,81.516,81.527,11200000.0
2007-09-14 02:11:00,81.559,81.607,81.559,81.607,12800000.0
2007-09-14 02:12:00,81.598,81.618,81.589,81.617,11200000.0
2007-09-14 02:13:00,81.633,81.65,81.612,81.65,11200000.0
2007-09-14 02:14:00,81.662,81.662,81.649,81.649,11200000.0
2007-09-14 02:15:00,81.654,81.67,81.647,81.659,11200000.0
2007-09-14 02:16:00,81.693,81.706,81.648,81.699,9600000.0
2007-09-14 02:17:00,81.685,81.685,81.677,81.683,11200000.0
2007-09-14 02:18:00,81.671,81.671,81.625,81.625,8000000.0
2007-09-14 02:19:00,81.62,81.646,81.62,81.628,12800000.0
2007-09-14 02:20:00,81.624,81.66,81.624,81.66,8000000.0
2007-09-14 02:21:00,81.643,81.675,81.643,81.652,17600000.0
2007-09-14 02:22:00,81.649,81.679,81.644,81.679,16000000.0
2007-09-14 02:23:00,81.68,81.695,81.68,81.691,12800000.0
2007-09-14 02:24:00,81.691,81.719,81.626,81.704,11200000.0
2007-09-14 02:25:00,81.678,81.678,81.655,81.655,17600000.0
2007-09-14 02:26:00,81.645,81.645,81.624,81.638,9600000.0
2007-09-14 02:27:00,81.612,81.612,81.558,81.558,11200000.0
2007-09-14 02:28:00,81.564,81.596,81.564,81.571,14400000.0
2007-09-14 02:29:00,81.601,81.607,81.599,81.607,11200000.0
2007-09-14 02:30:00,81.613,81.634,81.613,81.631,11200000.0
2007-09-14 02:31:00,81.647,81.658,81.624,81.637,17600000.0
2007-09-14 02:32:00,81.639,81.651,81.631,81.631,11200000.0
2007-09-14 02:33:00,81.601,81.608,81.587,81.608,11200000.0
2007-09-14 02:34:00,81.601,81.617,81.595,81.611,14400000.0
2007-09-14 02:35:00,81.604,81.612,81.604,81.612,12800000.0
2007-09-14 02:36:00,81.619,81.627,81.619,81.619,12800000.0
2007-09-14 02:37:00,81.611,81.611,81.596,81.597,12800000.0
2007-09-14 02:38:00,81.611,81.611,81.598,81.602,12800000.0
2007-09-14 02:39:00,81.613,81.615,81.606,81.611,16000000.0
2007-09-14 02:40:00,81.605,81.618,81.598,81.614,12800000.0
2007-09-14 02:41:00,81.607,81.614,81.6,81.614,11200000.0
2007-09-14 02:42:00,81.635,81.729,81.635,81.725,12800000.0
2007-09-14 02:43:00,81.742,81.75,81.735,81.744,11200000.0
2007-09-14 02:44:00,81.756,81.802,81.756,81.799,9600000.0
2007-09-14 02:45:00,81.777,81.81,81.77,81.81,11200000.0
2007-09-14 02:46:00,81.811,81.811,81.755,81.755,8000000.0
2007-09-14 02:47:00,81.74,81.745,81.701,81.701,12800000.0
2007-09-14 02:48:00,81.697,81.702,81.695,81.696,14400000.0
2007-09-14 02:49:00,81.685,81.703,81.685,81.703,17600000.0
2007-09-14 02:50:00,81.713,81.741,81.713,81.741,11200000.0
2007-09-14 02:51:00,81.749,81.749,81.731,81.734,11200000.0
2007-09-14 02:52:00,81.74,81.747,81.736,81.747,9600000.0
2007-09-14 02:53:00,81.749,81.755,81.745,81.748,11200000.0
2007-09-14 02:54:00,81.669,81.766,81.669,81.744,11200000.0
2007-09-14 02:55:00,81.719,81.748,81.719,81.748,11200000.0
2007-09-14 02:56:00,81.746,81.746,81.74,81.741,8000000.0
2007-09-14 02:57:00,81.745,81.786,81.745,81.786,11600000.0
2007-09-14 02:58:00,81.762,81.77,81.745,81.753,18000000.0
2007-09-14 02:59:00,81.779,81.846,81.779,81.846,9600000.0
2007-09-14 03:00:00,81.877,81.927,81.851,81.851,11200000.0
2007-09-14 03:01:00,81.947,81.994,81.947,81.994,11200000.0
2007-09-14 03:02:00,81.995,81.995,81.914,81.914,16000000.0
2007-09-14 03:03:00,81.934,81.938,81.921,81.938,14400000.0
2007-09-14 03:04:00,81.948,81.972,81.948,81.972,11200000.0
2007-09-14 03:05:00,81.994,81.994,81.973,81.979,16000000.0
2007-09-14 03:06:00,81.978,82.024,81.978,82.024,9600000.0
2007-09-14 03:07:00,82.014,82.019,82.01,82.01,14400000.0
2007-09-14 03:08:00,82.004,82.004,81.987,81.994,11200000.0
2007-09-14 03:09:00,82.011,82.017,82.007,82.015,11200000.0
2007-09-14 03:10:00,82.011,82.014,82.009,82.009,8000000.0
2007-09-14 03:11:00,82.014,82.03,82.014,82.03,10600000.0
2007-09-14 03:12:00,82.029,82.053,82.029,82.051,9600000.0
2007-09-14 03:13:00,82.054,82.064,82.051,82.064,16000000.0
2007-09-14 03:14:00,82.063,82.063,82.051,82.057,11200000.0
2007-09-14 03:15:00,82.07,82.083,82.069,82.08,17600000.0
2007-09-14 03:16:00,82.118,82.162,82.118,82.162,14400000.0
2007-09-14 03:17:00,82.218,82.22,82.191,82.202,11200000.0
2007-09-14 03:18:00,82.234,82.246,82.233,82.24,12800000.0
2007-09-14 03:19:00,82.237,82.237,82.221,82.221,12800000.0
2007-09-14 03:20:00,82.221,82.248,82.212,82.248,12800000.0
2007-09-14 03:21:00,82.267,82.267,82.231,82.256,14400000.0
2007-09-14 03:22:00,82.246,82.246,82.239,82.243,10600000.0
2007-09-14 03:23:00,82.247,82.254,82.235,82.235,12800000.0
2007-09-14 03:24:00,82.227,82.227,82.218,82.226,11200000.0
2007-09-14 03:25:00,82.213,82.224,82.196,82.224,17000000.0
2007-09-14 03:26:00,82.222,82.227,82.184,82.184,16000000.0
2007-09-14 03:27:00,82.214,82.216,82.199,82.199,14400000.0
2007-09-14 03:28:00,82.179,82.179,82.142,82.142,11200000.0
2007-09-14 03:29:00,82.109,82.119,82.105,82.113,12800000.0
2007-09-14 03:30:00,82.092,82.093,82.033,82.082,10600000.0
2007-09-14 03:31:00,82.073,82.09,82.073,82.088,12800000.0
2007-09-14 03:32:00,82.086,82.089,82.081,82.089,8000000.0
2007-09-14 03:33:00,82.098,82.118,82.098,82.113,11200000.0
2007-09-14 03:34:00,82.114,82.152,82.114,82.152,11200000.0
2007-09-14 03:35:00,82.146,82.171,82.141,82.171,17000000.0
2007-09-14 03:36:00,82.175,82.175,82.157,82.16,11200000.0
2007-09-14 03:37:00,82.162,82.175,82.162,82.165,16400000.0
2007-09-14 03:38:00,82.163,82.169,82.163,82.166,9600000.0
2007-09-14 03:39:00,82.17,82.185,82.108,82.167,14400000.0
2007-09-14 03:40:00,82.159,82.159,82.137,82.137,12800000.0
2007-09-14 03:41:00,82.108,82.108,82.086,82.086,11200000.0
2007-09-14 03:42:00,82.072,82.072,82.053,82.053,12800000.0
2007-09-14 03:43:00,82.035,82.036,82.005,82.005,11200000.0
2007-09-14 03:44:00,81.981,81.994,81.981,81.991,12800000.0
2007-09-14 03:45:00,81.986,81.993,81.974,81.993,11200000.0
2007-09-14 03:46:00,82.002,82.002,81.94,81.94,11200000.0
2007-09-14 03:47:00,81.948,81.956,81.939,81.939,10600000.0
2007-09-14 03:48:00,81.927,81.929,81.924,81.925,11200000.0
2007-09-14 03:49:00,81.949,81.96,81.943,81.943,8000000.0
2007-09-14 03:50:00,81.943,81.943,81.93,81.93,11200000.0
2007-09-14 03:51:00,81.935,81.971,81.935,81.971,12800000.0
2007-09-14 03:52:00,81.981,81.998,81.979,81.998,8000000.0
2007-09-14 03:53:00,82.003,82.02,82.003,82.006,9600000.0
2007-09-14 03:54:00,81.973,81.996,81.973,81.995,14400000.0
2007-09-14 03:55:00,82.012,82.062,82.012,82.062,14400000.0
2007-09-14 03:56:00,82.069,82.069,82.033,82.033,12800000.0
2007-09-14 03:57:00,82.018,82.018,82.009,82.015,12800000.0
2007-09-14 03:58:00,82.018,82.018,82.009,82.009,16000000.0
2007-09-14 03:59:00,82.018,82.018,82.004,82.009,12800000.0
2007-09-14 04:00:00,82.006,82.012,81.996,81.999,14400000.0
2007-09-14 04:01:00,82.012,82.022,82.009,82.017,11200000.0
2007-09-14 04:02:00,82.01,82.011,82.003,82.011,12800000.0
2007-09-14 04:03:00,82.021,82.026,82.02,82.024,12800000.0
2007-09-14 04:04:00,82.038,82.05,82.038,82.05,12800000.0
2007-09-14 04:05:00,82.051,82.052,82.046,82.046,10600000.0
2007-09-14 04:06:00,82.042,82.12,82.042,82.12,14400000.0
2007-09-14 04:07:00,82.109,82.111,82.07,82.07,14400000.0
2007-09-14 04:08:00,82.074,82.083,82.073,82.082,11200000.0
2007-09-14 04:09:00,82.072,82.074,82.065,82.068,11200000.0
2007-09-14 04:10:00,82.062,82.062,82.04,82.04,14400000.0
2007-09-14 04:11:00,82.029,82.036,82.022,82.034,12800000.0
2007-09-14 04:12:00,82.035,82.035,82.011,82.024,11200000.0
2007-09-14 04:13:00,82.02,82.02,82.006,82.006,11200000.0
2007-09-14 04:14:00,82.002,82.002,81.982,81.982,12200000.0
2007-09-14 04:15:00,81.974,81.976,81.963,81.976,12800000.0
2007-09-14 04:16:00,81.973,81.973,81.956,81.956,11200000.0
2007-09-14 04:17:00,81.931,81.936,81.928,81.936,14400000.0
2007-09-14 04:18:00,81.936,81.963,81.936,81.963,12800000.0
2007-09-14 04:19:00,81.95,81.954,81.929,81.947,12800000.0
2007-09-14 04:20:00,81.94,81.94,81.848,81.923,11200000.0
2007-09-14 04:21:00,81.938,81.938,81.922,81.922,11200000.0
2007-09-14 04:22:00,81.922,81.928,81.909,81.909,16000000.0
2007-09-14 04:23:00,81.922,81.923,81.889,81.889,12800000.0
2007-09-14 04:24:00,81.897,81.897,81.873,81.875,12800000.0
2007-09-14 04:25:00,81.875,81.875,81.855,81.868,14400000.0
2007-09-14 04:26:00,81.867,81.88,81.863,81.88,14400000.0
2007-09-14 04:27:00,81.88,81.89,81.879,81.89,9600000.0
2007-09-14 04:28:00,81.858,81.867,81.843,81.852,10600000.0
2007-09-14 04:29:00,81.88,81.88,81.866,81.867,12800000.0
2007-09-14 04:30:00,81.858,81.871,81.858,81.867,11200000.0
2007-09-14 04:31:00,81.886,81.889,81.878,81.885,12800000.0
2007-09-14 04:32:00,81.88,81.881,81.856,81.856,8000000.0
2007-09-14 04:33:00,81.843,81.848,81.839,81.848,16000000.0
2007-09-14 04:34:00,81.838,81.844,81.744,81.844,11200000.0
2007-09-14 04:35:00,81.849,81.883,81.849,81.866,13200000.0
2007-09-14 04:36:00,81.871,81.894,81.866,81.89,12800000.0
2007-09-14 04:37:00,81.886,81.899,81.886,81.886,12800000.0
2007-09-14 04:38:00,81.883,81.886,81.882,81.886,11200000.0
2007-09-14 04:39:00,81.883,81.895,81.874,81.883,12800000.0
2007-09-14 04:40:00,81.876,81.879,81.864,81.879,11200000.0
2007-09-14 04:41:00,81.88,81.881,81.866,81.875,11200000.0
2007-09-14 04:42:00,81.87,81.87,81.823,81.823,11600000.0
2007-09-14 04:43:00,81.824,81.826,81.813,81.826,12800000.0
2007-09-14 04:44:00,81.85,81.85,81.819,81.819,9600000.0
2007-09-14 04:45:00,81.823,81.833,81.82,81.821,17600000.0
2007-09-14 04:46:00,81.839,81.846,81.836,81.846,14400000.0
2007-09-14 04:47:00,81.848,81.87,81.848,81.863,14800000.0
2007-09-14 04:48:00,81.871,81.88,81.865,81.872,12800000.0
2007-09-14 04:49:00,81.869,81.888,81.869,81.875,11200000.0
2007-09-14 04:50:00,81.863,81.87,81.863,81.867,11200000.0
2007-09-14 04:51:00,81.874,81.876,81.87,81.87,11200000.0
2007-09-14 04:52:00,81.869,81.869,81.857,81.861,11200000.0
2007-09-14 04:53:00,81.853,81.861,81.852,81.857,17600000.0
2007-09-14 04:54:00,81.864,81.874,81.864,81.872,12800000.0
2007-09-14 04:55:00,81.903,81.905,81.883,81.898,11200000.0
2007-09-14 04:56:00,81.886,81.89,81.879,81.89,17600000.0
2007-09-14 04:57:00,81.905,81.905,81.894,81.901,12800000.0
2007-09-14 04:58:00,81.904,81.904,81.891,81.899,9600000.0
2007-09-14 04:59:00,81.904,81.909,81.879,81.879,12800000.0
2007-09-14 05:00:00,81.879,81.888,81.874,81.874,11200000.0
2007-09-14 05:01:00,81.865,81.865,81.856,81.859,14400000.0
2007-09-14 05:02:00,81.868,81.874,81.854,81.872,16000000.0
2007-09-14 05:03:00,81.856,81.864,81.843,81.86,12800000.0
2007-09-14 05:04:00,81.862,81.871,81.861,81.871,8000000.0
2007-09-14 05:06:00,81.86,81.871,81.86,81.86,11200000.0
2007-09-14 05:07:00,81.868,81.874,81.851,81.862,14400000.0
2007-09-14 05:08:00,81.856,81.856,81.845,81.851,11200000.0
2007-09-14 05:09:00,81.847,81.851,81.824,81.824,17600000.0
2007-09-14 05:10:00,81.831,81.842,81.831,81.842,9600000.0
2007-09-14 05:11:00,81.816,81.834,81.816,81.825,12200000.0
2007-09-14 05:12:00,81.819,81.82,81.807,81.807,13200000.0
2007-09-14 05:13:00,81.808,81.816,81.806,81.814,12800000.0
2007-09-14 05:14:00,81.814,81.817,81.811,81.817,14400000.0
2007-09-14 05:15:00,81.813,81.815,81.793,81.81,16000000.0
2007-09-14 05:16:00,81.815,81.815,81.75,81.808,16000000.0
2007-09-14 05:17:00,81.804,81.816,81.804,81.816,11200000.0
2007-09-14 05:18:00,81.808,81.808,81.792,81.798,8000000.0
2007-09-14 05:19:00,81.801,81.808,81.788,81.805,16000000.0
2007-09-14 05:20:00,81.805,81.809,81.772,81.772,11200000.0
2007-09-14 05:21:00,81.78,81.784,81.756,81.764,12800000.0
2007-09-14 05:22:00,81.742,81.742,81.674,81.674,12200000.0
2007-09-14 05:23:00,81.649,81.652,81.614,81.614,12800000.0
2007-09-14 05:24:00,81.582,81.637,81.582,81.637,12800000.0
2007-09-14 05:25:00,81.646,81.648,81.633,81.648,12800000.0
2007-09-14 05:26:00,81.648,81.652,81.642,81.648,12200000.0
2007-09-14 05:27:00,81.623,81.623,81.582,81.586,13200000.0
2007-09-14 05:28:00,81.576,81.615,81.576,81.615,11200000.0
2007-09-14 05:29:00,81.602,81.61,81.596,81.61,11200000.0
2007-09-14 05:30:00,81.613,81.64,81.606,81.64,8000000.0
2007-09-14 05:31:00,81.651,81.657,81.65,81.652,17600000.0
2007-09-14 05:32:00,81.648,81.662,81.648,81.662,12800000.0
2007-09-14 05:33:00,81.681,81.701,81.681,81.701,11200000.0
2007-09-14 05:34:00,81.684,81.684,81.655,81.656,12800000.0
2007-09-14 05:35:00,81.642,81.644,81.621,81.621,12800000.0
2007-09-14 05:36:00,81.611,81.633,81.611,81.625,12800000.0
2007-09-14 05:37:00,81.642,81.654,81.642,81.649,11200000.0
2007-09-14 05:38:00,81.657,81.657,81.642,81.642,16000000.0
2007-09-14 05:39:00,81.651,81.665,81.649,81.665,11200000.0
2007-09-14 05:40:00,81.69,81.772,81.69,81.772,14800000.0
2007-09-14 05:41:00,81.794,81.794,81.776,81.781,12800000.0
2007-09-14 05:42:00,81.751,81.757,81.747,81.747,11200000.0
2007-09-14 05:43:00,81.735,81.735,81.689,81.693,12800000.0
2007-09-14 05:44:00,81.705,81.718,81.705,81.718,11200000.0
2007-09-14 05:45:00,81.733,81.742,81.733,81.742,16000000.0
2007-09-14 05:46:00,81.755,81.792,81.754,81.792,17600000.0
2007-09-14 05:47:00,81.818,81.838,81.818,81.833,11200000.0
2007-09-14 05:48:00,81.843,81.879,81.843,81.879,8000000.0
2007-09-14 05:49:00,81.912,81.912,81.887,81.892,17600000.0
2007-09-14 05:50:00,81.873,81.873,81.837,81.837,11200000.0
2007-09-14 05:51:00,81.868,81.871,81.862,81.869,11200000.0
2007-09-14 05:52:00,81.869,81.869,81.85,81.853,12800000.0
2007-09-14 05:53:00,81.846,81.856,81.844,81.848,17600000.0
2007-09-14 05:54:00,81.844,81.846,81.839,81.839,11200000.0
2007-09-14 05:55:00,81.778,81.837,81.778,81.831,11600000.0
2007-09-14 05:56:00,81.829,81.841,81.829,81.84,13200000.0
2007-09-14 05:57:00,81.834,81.85,81.834,81.85,12800000.0
2007-09-14 05:58:00,81.727,81.822,81.727,81.822,12800000.0
2007-09-14 05:59:00,81.847,81.85,81.837,81.845,12800000.0
2007-09-14 06:00:00,81.844,81.853,81.839,81.853,8000000.0
2007-09-14 06:01:00,81.88,81.897,81.865,81.897,11200000.0
2007-09-14 06:02:00,81.895,81.899,81.885,81.896,8000000.0
2007-09-14 06:03:00,81.924,81.929,81.924,81.926,13600000.0
2007-09-14 06:04:00,81.921,81.937,81.921,81.937,16000000.0
2007-09-14 06:05:00,81.896,81.897,81.885,81.891,14400000.0
2007-09-14 06:06:00,81.888,81.896,81.885,81.89,17000000.0
2007-09-14 06:07:00,81.906,81.906,81.893,81.893,11200000.0
2007-09-14 06:08:00,81.877,81.889,81.875,81.889,11200000.0
2007-09-14 06:09:00,81.91,81.912,81.901,81.901,11200000.0
2007-09-14 06:10:00,81.918,81.924,81.835,81.914,11200000.0
2007-09-14 06:11:00,81.912,81.929,81.909,81.929,17600000.0
2007-09-14 06:12:00,81.928,81.936,81.915,81.936,11200000.0
2007-09-14 06:13:00,81.945,81.948,81.921,81.946,12800000.0
2007-09-14 06:14:00,82.002,82.016,82.002,82.015,12800000.0
2007-09-14 06:15:00,81.993,81.996,81.989,81.989,8000000.0
2007-09-14 06:16:00,81.991,81.991,81.97,81.972,17600000.0
2007-09-14 06:17:00,81.977,81.984,81.898,81.898,11200000.0
2007-09-14 06:18:00,81.917,81.934,81.917,81.928,11200000.0
2007-09-14 06:19:00,81.929,81.937,81.926,81.926,12800000.0
2007-09-14 06:20:00,81.929,81.939,81.926,81.926,16000000.0
2007-09-14 06:21:00,81.921,81.921,81.911,81.911,12800000.0
2007-09-14 06:22:00,81.895,81.895,81.872,81.893,12800000.0
2007-09-14 06:23:00,81.885,81.885,81.874,81.874,17600000.0
2007-09-14 06:24:00,81.875,81.892,81.875,81.889,8000000.0
2007-09-14 06:25:00,81.893,81.896,81.884,81.884,11200000.0
2007-09-14 06:26:00,81.891,81.908,81.891,81.905,11200000.0
2007-09-14 06:27:00,81.869,81.871,81.865,81.871,11200000.0
2007-09-14 06:28:00,81.867,81.876,81.867,81.876,8000000.0
2007-09-14 06:29:00,81.89,81.918,81.89,81.918,11200000.0
2007-09-14 06:30:00,81.916,81.916,81.906,81.911,11200000.0
2007-09-14 06:31:00,81.909,81.909,81.87,81.87,12800000.0
2007-09-14 06:32:00,81.845,81.855,81.836,81.851,12800000.0
2007-09-14 06:33:00,81.853,81.86,81.841,81.851,17000000.0
2007-09-14 06:34:00,81.834,81.862,81.834,81.862,12800000.0
2007-09-14 06:35:00,81.861,81.863,81.851,81.858,12800000.0
2007-09-14 06:36:00,81.85,81.85,81.821,81.821,14400000.0
2007-09-14 06:37:00,81.828,81.84,81.828,81.84,8000000.0
2007-09-14 06:38:00,81.833,81.839,81.828,81.833,16400000.0
2007-09-14 06:39:00,81.829,81.829,81.804,81.804,13200000.0
2007-09-14 06:40:00,81.81,81.845,81.81,81.843,12800000.0
2007-09-14 06:41:00,81.833,81.846,81.833,81.84,12800000.0
2007-09-14 06:42:00,81.829,81.85,81.827,81.85,12800000.0
2007-09-14 06:43:00,81.85,81.859,81.85,81.856,12800000.0
2007-09-14 06:44:00,81.845,81.849,81.835,81.841,17600000.0
2007-09-14 06:45:00,81.84,81.84,81.822,81.822,18000000.0
2007-09-14 06:46:00,81.826,81.826,81.82,81.82,12800000.0
2007-09-14 06:47:00,81.817,81.822,81.802,81.802,12800000.0
2007-09-14 06:48:00,81.763,81.763,81.75,81.75,8000000.0
2007-09-14 06:49:00,81.764,81.793,81.755,81.793,12200000.0
2007-09-14 06:50:00,81.782,81.792,81.782,81.791,14400000.0
2007-09-14 06:51:00,81.8,81.831,81.8,81.831,12800000.0
2007-09-14 06:52:00,81.832,81.84,81.831,81.84,12800000.0
2007-09-14 06:53:00,81.83,81.837,81.825,81.836,17600000.0
2007-09-14 06:54:00,81.832,81.835,81.819,81.819,14800000.0
2007-09-14 06:55:00,81.82,81.834,81.809,81.834,11600000.0
2007-09-14 06:56:00,81.853,81.863,81.852,81.863,11200000.0
2007-09-14 06:57:00,81.864,81.873,81.851,81.873,14400000.0
2007-09-14 06:58:00,81.86,81.86,81.85,81.853,12800000.0
2007-09-14 06:59:00,81.847,81.869,81.838,81.869,12800000.0
2007-09-14 07:00:00,81.861,81.861,81.841,81.855,16000000.0
2007-09-14 07:01:00,81.852,81.859,81.84,81.84,18000000.0
2007-09-14 07:02:00,81.834,81.838,81.819,81.819,12800000.0
2007-09-14 07:03:00,81.841,81.841,81.829,81.829,12800000.0
2007-09-14 07:04:00,81.833,81.845,81.833,81.843,12800000.0
2007-09-14 07:05:00,81.847,81.851,81.838,81.851,11200000.0
2007-09-14 07:06:00,81.862,81.862,81.854,81.854,12800000.0
2007-09-14 07:07:00,81.851,81.851,81.835,81.835,11200000.0
2007-09-14 07:08:00,81.828,81.863,81.828,81.858,16000000.0
2007-09-14 07:09:00,81.87,81.87,81.861,81.861,12800000.0
2007-09-14 07:10:00,81.864,81.872,81.858,81.872,12800000.0
2007-09-14 07:11:00,81.87,81.87,81.849,81.854,12800000.0
2007-09-14 07:12:00,81.852,81.858,81.79,81.848,11200000.0
2007-09-14 07:13:00,81.832,81.834,81.823,81.833,12800000.0
2007-09-14 07:14:00,81.825,81.844,81.825,81.831,11200000.0
2007-09-14 07:15:00,81.815,81.817,81.801,81.801,11200000.0
2007-09-14 07:16:00,81.808,81.816,81.806,81.806,11200000.0
2007-09-14 07:17:00,81.803,81.813,81.799,81.813,12800000.0
2007-09-14 07:18:00,81.82,81.82,81.81,81.81,17600000.0
2007-09-14 07:19:00,81.813,81.816,81.808,81.815,12800000.0
2007-09-14 07:20:00,81.814,81.814,81.799,81.807,16000000.0
2007-09-14 07:21:00,81.816,81.84,81.816,81.837,12800000.0
2007-09-14 07:22:00,81.833,81.84,81.833,81.838,17600000.0
2007-09-14 07:23:00,81.839,81.844,81.836,81.844,11200000.0
2007-09-14 07:24:00,81.83,81.836,81.824,81.824,14400000.0
2007-09-14 07:25:00,81.823,81.824,81.808,81.818,16000000.0
2007-09-14 07:26:00,81.822,81.826,81.808,81.818,16000000.0
2007-09-14 07:27:00,81.821,81.822,81.811,81.816,16000000.0
2007-09-14 07:28:00,81.81,81.818,81.806,81.818,13800000.0
2007-09-14 07:29:00,81.822,81.833,81.821,81.83,11200000.0
2007-09-14 07:30:00,81.837,81.852,81.837,81.846,11200000.0
2007-09-14 07:31:00,81.841,81.844,81.836,81.836,17600000.0
2007-09-14 07:32:00,81.841,81.841,81.832,81.841,17600000.0
2007-09-14 07:33:00,81.86,81.872,81.858,81.858,11200000.0
2007-09-14 07:34:00,81.863,81.863,81.853,81.853,12800000.0
2007-09-14 07:35:00,81.854,81.864,81.849,81.854,16000000.0
2007-09-14 07:36:00,81.825,81.848,81.825,81.845,11200000.0
2007-09-14 07:37:00,81.858,81.858,81.85,81.85,11200000.0
2007-09-14 07:38:00,81.856,81.856,81.85,81.851,12800000.0
2007-09-14 07:39:00,81.853,81.873,81.853,81.873,11200000.0
2007-09-14 07:40:00,81.879,81.881,81.868,81.868,11200000.0
2007-09-14 07:41:00,81.866,81.872,81.861,81.871,12800000.0
2007-09-14 07:42:00,81.874,81.893,81.867,81.893,12800000.0
2007-09-14 07:43:00,81.93,81.934,81.924,81.931,12800000.0
2007-09-14 07:44:00,81.95,81.958,81.949,81.958,4800000.0
2007-09-14 07:45:00,81.982,81.99,81.969,81.986,11200000.0
2007-09-14 07:46:00,81.994,82.001,81.957,81.957,11200000.0
2007-09-14 07:47:00,81.952,81.972,81.952,81.972,14800000.0
2007-09-14 07:48:00,81.994,81.996,81.986,81.992,14800000.0
2007-09-14 07:49:00,81.98,81.98,81.964,81.973,17600000.0
2007-09-14 07:50:00,81.971,81.979,81.963,81.975,16400000.0
2007-09-14 07:51:00,81.978,81.987,81.973,81.985,12800000.0
2007-09-14 07:52:00,82.002,82.017,82.002,82.017,8000000.0
2007-09-14 07:53:00,82.009,82.012,82.001,82.012,12800000.0
2007-09-14 07:54:00,82.014,82.025,82.014,82.025,12800000.0
2007-09-14 07:55:00,82.037,82.047,82.025,82.029,12800000.0
2007-09-14 07:56:00,82.019,82.026,82.016,82.016,16000000.0
2007-09-14 07:57:00,82.005,82.022,82.005,82.022,11600000.0
2007-09-14 07:58:00,82.007,82.007,81.917,81.917,11200000.0
2007-09-14 07:59:00,81.884,81.923,81.884,81.921,12800000.0
2007-09-14 08:00:00,81.929,81.929,81.9,81.9,14400000.0
2007-09-14 08:01:00,81.898,81.905,81.886,81.901,14400000.0
2007-09-14 08:02:00,81.931,81.943,81.924,81.941,12800000.0
2007-09-14 08:03:00,81.949,81.971,81.949,81.971,11200000.0
2007-09-14 08:04:00,81.974,81.975,81.967,81.967,8000000.0
2007-09-14 08:05:00,81.969,82.002,81.967,82.0,14400000.0
2007-09-14 08:06:00,81.999,81.999,81.962,81.976,12800000.0
2007-09-14 08:07:00,81.985,82.011,81.985,82.011,11200000.0
2007-09-14 08:08:00,82.011,82.027,82.004,82.004,17600000.0
2007-09-14 08:09:00,82.01,82.023,82.006,82.008,12800000.0
2007-09-14 08:10:00,82.03,82.052,82.03,82.041,12800000.0
2007-09-14 08:11:00,82.035,82.039,82.029,82.036,11200000.0
2007-09-14 08:12:00,82.022,82.036,82.022,82.035,16000000.0
2007-09-14 08:13:00,82.046,82.046,82.038,82.038,11600000.0
2007-09-14 08:14:00,82.046,82.05,82.043,82.043,12800000.0
2007-09-14 08:15:00,82.057,82.071,82.052,82.052,16000000.0
2007-09-14 08:16:00,82.055,82.055,82.036,82.055,11200000.0
2007-09-14 08:17:00,82.059,82.059,82.049,82.054,12800000.0
2007-09-14 08:18:00,82.048,82.051,82.04,82.048,17600000.0
2007-09-14 08:19:00,82.066,82.09,82.066,82.089,13800000.0
2007-09-14 08:20:00,82.103,82.136,82.098,82.136,15800000.0
2007-09-14 08:21:00,82.136,82.139,82.117,82.117,17600000.0
2007-09-14 08:22:00,82.12,82.124,82.12,82.124,11200000.0
2007-09-14 08:23:00,82.123,82.15,82.123,82.15,11200000.0
2007-09-14 08:24:00,82.156,82.167,82.156,82.166,17600000.0
2007-09-14 08:25:00,82.146,82.157,82.132,82.132,12800000.0
2007-09-14 08:26:00,82.123,82.143,82.123,82.13,12800000.0
2007-09-14 08:27:00,82.089,82.103,82.084,82.103,12800000.0
2007-09-14 08:28:00,82.128,82.16,82.119,82.16,11200000.0
2007-09-14 08:29:00,82.155,82.156,82.145,82.145,14400000.0
2007-09-14 08:30:00,82.15,82.155,82.139,82.139,10600000.0
2007-09-14 08:31:00,82.133,82.15,82.133,82.139,12800000.0
2007-09-14 08:32:00,82.118,82.118,82.103,82.104,11200000.0
2007-09-14 08:33:00,82.087,82.087,82.063,82.063,11200000.0
2007-09-14 08:34:00,82.07,82.09,82.07,82.09,17600000.0
2007-09-14 08:35:00,82.111,82.121,82.109,82.113,17600000.0
2007-09-14 08:36:00,82.105,82.128,82.105,82.128,17600000.0
2007-09-14 08:37:00,82.131,82.131,82.117,82.117,11200000.0
2007-09-14 08:38:00,82.126,82.145,82.126,82.137,11200000.0
2007-09-14 08:39:00,82.133,82.14,82.129,82.134,14800000.0
2007-09-14 08:40:00,82.136,82.15,82.13,82.15,15400000.0
2007-09-14 08:41:00,82.137,82.142,82.125,82.142,17600000.0
2007-09-14 08:42:00,82.142,82.148,82.126,82.128,12800000.0
2007-09-14 08:43:00,82.139,82.147,82.128,82.147,12800000.0
2007-09-14 08:44:00,82.157,82.157,82.148,82.148,12800000.0
2007-09-14 08:45:00,82.163,82.196,82.163,82.184,16000000.0
2007-09-14 08:46:00,82.178,82.241,82.178,82.241,11200000.0
2007-09-14 08:47:00,82.286,82.341,82.286,82.341,11200000.0
2007-09-14 08:48:00,82.359,82.366,82.354,82.366,12800000.0
2007-09-14 08:49:00,82.386,82.386,82.339,82.339,17600000.0
2007-09-14 08:50:00,82.32,82.354,82.317,82.352,12800000.0
2007-09-14 08:51:00,82.357,82.387,82.357,82.374,17600000.0
2007-09-14 08:52:00,82.389,82.389,82.374,82.379,11200000.0
2007-09-14 08:53:00,82.388,82.406,82.388,82.404,16000000.0
2007-09-14 08:54:00,82.432,82.444,82.425,82.425,14400000.0
2007-09-14 08:55:00,82.391,82.391,82.358,82.364,16000000.0
2007-09-14 08:56:00,82.379,82.395,82.379,82.395,8000000.0
2007-09-14 08:57:00,82.423,82.49,82.423,82.49,11200000.0
2007-09-14 08:58:00,82.51,82.525,82.501,82.519,16000000.0
2007-09-14 08:59:00,82.529,82.529,82.51,82.514,12800000.0
2007-09-14 09:00:00,82.517,82.521,82.497,82.521,17600000.0
2007-09-14 09:01:00,82.504,82.504,82.464,82.464,11200000.0
2007-09-14 09:02:00,82.455,82.455,82.432,82.444,11200000.0
2007-09-14 09:03:00,82.424,82.442,82.418,82.442,16400000.0
2007-09-14 09:04:00,82.44,82.44,82.413,82.413,11600000.0
2007-09-14 09:05:00,82.416,82.422,82.39,82.39,11200000.0
2007-09-14 09:06:00,82.385,82.405,82.385,82.396,12800000.0
2007-09-14 09:07:00,82.363,82.363,82.351,82.351,12800000.0
2007-09-14 09:08:00,82.356,82.373,82.356,82.356,12800000.0
2007-09-14 09:09:00,82.356,82.388,82.356,82.388,17600000.0
2007-09-14 09:10:00,82.371,82.371,82.319,82.321,12800000.0
2007-09-14 09:11:00,82.297,82.297,82.232,82.232,12800000.0
2007-09-14 09:12:00,82.202,82.218,82.202,82.207,12800000.0
2007-09-14 09:13:00,82.21,82.227,82.21,82.226,11200000.0
2007-09-14 09:14:00,82.222,82.222,82.214,82.218,11200000.0
2007-09-14 09:15:00,82.205,82.205,82.182,82.185,11200000.0
2007-09-14 09:16:00,82.175,82.18,82.161,82.177,12800000.0
2007-09-14 09:17:00,82.174,82.174,82.162,82.163,11200000.0
2007-09-14 09:18:00,82.159,82.186,82.153,82.186,14400000.0
2007-09-14 09:19:00,82.211,82.234,82.204,82.234,12800000.0
2007-09-14 09:20:00,82.229,82.249,82.222,82.249,16000000.0
2007-09-14 09:21:00,82.273,82.273,82.246,82.246,11200000.0
2007-09-14 09:22:00,82.224,82.224,82.177,82.184,17600000.0
2007-09-14 09:23:00,82.188,82.195,82.188,82.188,12800000.0
2007-09-14 09:24:00,82.194,82.202,82.184,82.188,12800000.0
2007-09-14 09:25:00,82.191,82.199,82.191,82.199,12800000.0
2007-09-14 09:26:00,82.21,82.211,82.174,82.176,11200000.0
2007-09-14 09:27:00,82.15,82.156,82.145,82.156,11200000.0
2007-09-14 09:28:00,82.151,82.168,82.151,82.168,12800000.0
2007-09-14 09:29:00,82.184,82.188,82.183,82.185,11200000.0
2007-09-14 09:30:00,82.197,82.206,82.197,82.206,12800000.0
2007-09-14 09:31:00,82.196,82.197,82.181,82.182,12200000.0
2007-09-14 09:32:00,82.182,82.201,82.181,82.185,14400000.0
2007-09-14 09:33:00,82.195,82.196,82.187,82.189,12800000.0
2007-09-14 09:34:00,82.188,82.193,82.185,82.19,11200000.0
2007-09-14 09:35:00,82.182,82.19,82.181,82.19,12800000.0
2007-09-14 09:36:00,82.191,82.204,82.19,82.196,16000000.0
2007-09-14 09:37:00,82.186,82.19,82.117,82.19,16000000.0
2007-09-14 09:38:00,82.189,82.189,82.174,82.18,11200000.0
2007-09-14 09:39:00,82.187,82.187,82.176,82.177,13200000.0
2007-09-14 09:40:00,82.187,82.187,82.16,82.178,14400000.0
2007-09-14 09:41:00,82.184,82.203,82.184,82.196,11200000.0
2007-09-14 09:42:00,82.183,82.189,82.167,82.167,16000000.0
2007-09-14 09:43:00,82.165,82.182,82.165,82.175,12800000.0
2007-09-14 09:44:00,82.145,82.145,82.118,82.118,12800000.0
2007-09-14 09:45:00,82.129,82.134,82.125,82.128,12800000.0
2007-09-14 09:46:00,82.125,82.126,82.111,82.126,11200000.0
2007-09-14 09:47:00,82.134,82.15,82.134,82.145,12800000.0
2007-09-14 09:48:00,82.155,82.155,82.139,82.143,11200000.0
2007-09-14 09:49:00,82.124,82.124,82.109,82.123,12200000.0
2007-09-14 09:50:00,82.123,82.125,82.107,82.107,16000000.0
2007-09-14 09:51:00,82.094,82.094,82.042,82.042,15400000.0
2007-09-14 09:52:00,82.012,82.012,81.983,81.992,11200000.0
2007-09-14 09:53:00,81.978,81.978,81.965,81.965,12800000.0
2007-09-14 09:54:00,81.963,81.963,81.922,81.922,11200000.0
2007-09-14 09:55:00,81.897,81.897,81.869,81.869,11200000.0
2007-09-14 09:56:00,81.88,81.922,81.88,81.922,14400000.0
2007-09-14 09:57:00,81.955,81.957,81.911,81.911,17600000.0
2007-09-14 09:58:00,81.889,81.893,81.792,81.893,17600000.0
2007-09-14 09:59:00,81.912,81.927,81.907,81.907,17600000.0
2007-09-14 10:00:00,81.912,81.917,81.898,81.898,11200000.0
2007-09-14 10:01:00,81.884,81.896,81.884,81.888,12800000.0
2007-09-14 10:02:00,81.898,81.908,81.897,81.908,16000000.0
2007-09-14 10:03:00,81.88,81.88,81.852,81.857,11200000.0
2007-09-14 10:04:00,81.839,81.839,81.743,81.792,11200000.0
2007-09-14 10:05:00,81.762,81.763,81.746,81.746,14400000.0
2007-09-14 10:06:00,81.76,81.801,81.76,81.801,16000000.0
2007-09-14 10:07:00,81.818,81.867,81.818,81.867,12800000.0
2007-09-14 10:08:00,81.864,81.864,81.854,81.858,11200000.0
2007-09-14 10:09:00,81.859,81.859,81.845,81.849,12800000.0
2007-09-14 10:10:00,81.845,81.871,81.845,81.871,17600000.0
2007-09-14 10:11:00,81.87,81.881,81.868,81.875,11200000.0
2007-09-14 10:12:00,81.872,81.906,81.872,81.906,12800000.0
2007-09-14 10:13:00,81.925,81.925,81.917,81.921,12800000.0
2007-09-14 10:14:00,81.939,81.952,81.93,81.952,11200000.0
2007-09-14 10:15:00,81.941,81.95,81.934,81.934,12800000.0
2007-09-14 10:16:00,81.933,81.935,81.928,81.932,12800000.0
2007-09-14 10:17:00,81.932,81.951,81.932,81.949,11200000.0
2007-09-14 10:18:00,81.951,81.957,81.93,81.957,11200000.0
2007-09-14 10:19:00,81.968,81.976,81.939,81.939,11200000.0
2007-09-14 10:20:00,81.948,81.992,81.948,81.992,17600000.0
2007-09-14 10:21:00,82.007,82.04,82.007,82.04,16000000.0
2007-09-14 10:22:00,82.061,82.092,82.06,82.089,11200000.0
2007-09-14 10:23:00,82.127,82.151,82.127,82.134,11200000.0
2007-09-14 10:24:00,82.126,82.128,82.12,82.128,12800000.0
2007-09-14 10:25:00,82.137,82.137,82.116,82.133,11200000.0
2007-09-14 10:26:00,82.14,82.158,82.132,82.158,12800000.0
2007-09-14 10:27:00,82.172,82.198,82.172,82.198,11200000.0
2007-09-14 10:28:00,82.188,82.199,82.186,82.186,12800000.0
2007-09-14 10:29:00,82.181,82.181,82.168,82.168,11200000.0
2007-09-14 10:30:00,82.15,82.168,82.15,82.165,12800000.0
2007-09-14 10:31:00,82.192,82.195,82.179,82.179,12800000.0
2007-09-14 10:32:00,82.175,82.202,82.175,82.202,17600000.0
2007-09-14 10:33:00,82.204,82.204,82.19,82.19,11200000.0
2007-09-14 10:34:00,82.185,82.185,82.121,82.121,11200000.0
2007-09-14 10:35:00,82.107,82.114,82.089,82.089,11600000.0
2007-09-14 10:36:00,82.085,82.092,82.083,82.083,11200000.0
2007-09-14 10:37:00,82.09,82.097,82.008,82.082,10600000.0
2007-09-14 10:38:00,82.076,82.088,82.075,82.088,12800000.0
2007-09-14 10:39:00,82.095,82.107,82.095,82.105,11200000.0
2007-09-14 10:40:00,82.115,82.121,82.107,82.107,16000000.0
2007-09-14 10:41:00,82.103,82.107,82.082,82.082,12800000.0
2007-09-14 10:42:00,82.079,82.079,82.065,82.076,11200000.0
2007-09-14 10:43:00,82.071,82.08,82.066,82.08,11200000.0
2007-09-14 10:44:00,82.081,82.081,82.074,82.076,12800000.0
2007-09-14 10:45:00,82.063,82.086,82.063,82.085,12800000.0
2007-09-14 10:46:00,82.099,82.103,82.093,82.094,12800000.0
2007-09-14 10:47:00,82.105,82.105,82.08,82.099,12800000.0
2007-09-14 10:48:00,82.095,82.1,82.089,82.1,12200000.0
2007-09-14 10:49:00,82.094,82.106,82.094,82.106,11200000.0
2007-09-14 10:50:00,82.102,82.108,82.094,82.094,15400000.0
2007-09-14 10:51:00,82.098,82.104,82.095,82.097,17600000.0
2007-09-14 10:52:00,82.099,82.099,82.08,82.089,11200000.0
2007-09-14 10:53:00,82.089,82.105,82.081,82.084,11200000.0
2007-09-14 10:54:00,82.107,82.113,82.097,82.113,17600000.0
2007-09-14 10:55:00,82.101,82.106,82.092,82.1,11200000.0
2007-09-14 10:56:00,82.118,82.118,82.105,82.105,17600000.0
2007-09-14 10:57:00,82.098,82.103,82.092,82.092,16000000.0
2007-09-14 10:58:00,82.083,82.083,81.979,82.056,12800000.0
2007-09-14 10:59:00,82.057,82.057,82.045,82.045,11200000.0
2007-09-14 11:00:00,82.046,82.046,82.02,82.02,12800000.0
2007-09-14 11:01:00,82.0,82.006,81.993,82.006,12800000.0
2007-09-14 11:02:00,82.008,82.024,82.008,82.023,16000000.0
2007-09-14 11:03:00,82.033,82.033,81.983,81.983,12800000.0
2007-09-14 11:04:00,81.957,81.957,81.908,81.908,14400000.0
2007-09-14 11:05:00,81.882,81.882,81.863,81.881,17600000.0
2007-09-14 11:06:00,81.889,81.889,81.869,81.874,17600000.0
2007-09-14 11:07:00,81.886,81.89,81.863,81.886,17600000.0
2007-09-14 11:08:00,81.845,81.919,81.845,81.876,11200000.0
2007-09-14 11:09:00,81.873,81.877,81.861,81.866,17600000.0
2007-09-14 11:10:00,81.855,81.865,81.849,81.863,12800000.0
2007-09-14 11:11:00,81.865,81.881,81.862,81.881,11200000.0
2007-09-14 11:12:00,81.894,81.901,81.887,81.892,17600000.0
2007-09-14 11:13:00,81.91,81.917,81.896,81.909,14400000.0
2007-09-14 11:14:00,81.912,81.913,81.906,81.907,11200000.0
2007-09-14 11:15:00,81.906,81.914,81.898,81.906,11200000.0
2007-09-14 11:16:00,81.907,81.917,81.907,81.917,12800000.0
2007-09-14 11:17:00,81.899,81.908,81.896,81.902,11200000.0
2007-09-14 11:18:00,81.891,81.891,81.884,81.889,12800000.0
2007-09-14 11:19:00,81.869,81.885,81.868,81.882,17000000.0
2007-09-14 11:20:00,81.889,81.889,81.875,81.875,12800000.0
2007-09-14 11:21:00,81.878,81.878,81.863,81.863,14400000.0
2007-09-14 11:22:00,81.859,81.859,81.828,81.834,12800000.0
2007-09-14 11:23:00,81.864,81.883,81.864,81.878,11200000.0
2007-09-14 11:24:00,81.88,81.88,81.865,81.88,12800000.0
2007-09-14 11:25:00,81.886,81.888,81.867,81.867,17600000.0
2007-09-14 11:26:00,81.861,81.861,81.852,81.855,14400000.0
2007-09-14 11:27:00,81.873,81.892,81.871,81.886,11200000.0
2007-09-14 11:28:00,81.896,81.902,81.896,81.902,14800000.0
2007-09-14 11:29:00,81.88,81.88,81.853,81.853,14400000.0
2007-09-14 11:30:00,81.861,81.867,81.856,81.856,14400000.0
2007-09-14 11:31:00,81.851,81.857,81.844,81.846,11200000.0
2007-09-14 11:32:00,81.846,81.862,81.846,81.862,17600000.0
2007-09-14 11:33:00,81.862,81.868,81.847,81.847,12800000.0
2007-09-14 11:34:00,81.847,81.847,81.826,81.826,12800000.0
2007-09-14 11:35:00,81.817,81.879,81.817,81.879,11200000.0
2007-09-14 11:36:00,81.887,81.887,81.862,81.867,12800000.0
2007-09-14 11:37:00,81.865,81.865,81.818,81.818,11200000.0
2007-09-14 11:38:00,81.811,81.815,81.808,81.809,11200000.0
2007-09-14 11:39:00,81.861,81.873,81.851,81.865,11200000.0
2007-09-14 11:40:00,81.878,81.9,81.878,81.9,10600000.0
2007-09-14 11:41:00,81.911,81.944,81.91,81.941,16000000.0
2007-09-14 11:42:00,81.947,81.948,81.931,81.945,17600000.0
2007-09-14 11:43:00,81.952,81.953,81.936,81.948,11200000.0
2007-09-14 11:44:00,81.957,81.959,81.905,81.905,11200000.0
2007-09-14 11:45:00,81.908,81.917,81.907,81.907,14400000.0
2007-09-14 11:46:00,81.906,81.906,81.892,81.9,11600000.0
2007-09-14 11:47:00,81.867,81.895,81.863,81.895,17600000.0
2007-09-14 11:48:00,81.893,81.893,81.863,81.869,11200000.0
2007-09-14 11:49:00,81.856,81.875,81.856,81.864,12800000.0
2007-09-14 11:50:00,81.873,81.873,81.847,81.852,12800000.0
2007-09-14 11:51:00,81.853,81.885,81.853,81.885,11200000.0
2007-09-14 11:52:00,81.873,81.873,81.823,81.823,11200000.0
2007-09-14 11:53:00,81.807,81.816,81.797,81.804,16000000.0
2007-09-14 11:54:00,81.789,81.801,81.788,81.8,14400000.0
2007-09-14 11:55:00,81.827,81.833,81.765,81.829,11200000.0
2007-09-14 11:56:00,81.825,81.83,81.813,81.814,12800000.0
2007-09-14 11:57:00,81.814,81.826,81.813,81.824,17600000.0
2007-09-14 11:58:00,81.848,81.858,81.848,81.855,11200000.0
2007-09-14 11:59:00,81.856,81.86,81.849,81.855,11200000.0
2007-09-14 12:00:00,81.863,81.866,81.863,81.865,11600000.0
2007-09-14 12:01:00,81.868,81.868,81.857,81.857,11200000.0
2007-09-14 12:02:00,81.838,81.854,81.838,81.852,14400000.0
2007-09-14 12:03:00,81.854,81.854,81.834,81.835,11200000.0
2007-09-14 12:04:00,81.833,81.848,81.829,81.848,17600000.0
2007-09-14 12:05:00,81.854,81.854,81.839,81.839,17600000.0
2007-09-14 12:06:00,81.846,81.858,81.844,81.844,12800000.0
2007-09-14 12:07:00,81.823,81.823,81.798,81.798,11200000.0
2007-09-14 12:08:00,81.791,81.812,81.791,81.809,11200000.0
2007-09-14 12:09:00,81.814,81.858,81.809,81.858,14400000.0
2007-09-14 12:10:00,81.86,81.87,81.853,81.86,11200000.0
2007-09-14 12:11:00,81.87,81.879,81.869,81.879,12200000.0
2007-09-14 12:12:00,81.891,81.901,81.889,81.901,11200000.0
2007-09-14 12:13:00,81.901,81.904,81.879,81.879,11200000.0
2007-09-14 12:14:00,81.877,81.877,81.857,81.863,13200000.0
2007-09-14 12:15:00,81.875,81.875,81.867,81.868,12800000.0
2007-09-14 12:16:00,81.857,81.885,81.857,81.885,12800000.0
2007-09-14 12:17:00,81.902,81.928,81.861,81.919,17600000.0
2007-09-14 12:18:00,81.921,81.937,81.921,81.934,16000000.0
2007-09-14 12:19:00,81.928,81.928,81.9,81.923,12800000.0
2007-09-14 12:20:00,81.911,81.911,81.875,81.877,14400000.0
2007-09-14 12:21:00,81.887,81.899,81.876,81.894,16000000.0
2007-09-14 12:22:00,81.886,81.894,81.857,81.857,16000000.0
2007-09-14 12:23:00,81.842,81.856,81.835,81.856,14400000.0
2007-09-14 12:24:00,81.85,81.865,81.85,81.854,12800000.0
2007-09-14 12:25:00,81.849,81.849,81.833,81.833,11200000.0
2007-09-14 12:26:00,81.82,81.82,81.81,81.81,11200000.0
2007-09-14 12:27:00,81.804,81.804,81.781,81.781,11200000.0
2007-09-14 12:28:00,81.796,81.817,81.796,81.815,12800000.0
2007-09-14 12:29:00,81.811,81.846,81.811,81.846,17000000.0
2007-09-14 12:30:00,81.832,81.837,81.796,81.801,17600000.0
2007-09-14 12:31:00,81.803,81.814,81.801,81.814,12800000.0
2007-09-14 12:32:00,81.817,81.831,81.817,81.822,12800000.0
2007-09-14 12:33:00,81.829,81.837,81.825,81.832,14400000.0
2007-09-14 12:34:00,81.828,81.841,81.828,81.838,12800000.0
2007-09-14 12:35:00,81.821,81.821,81.756,81.756,11600000.0
2007-09-14 12:36:00,81.753,81.783,81.753,81.783,11200000.0
2007-09-14 12:37:00,81.786,81.791,81.768,81.773,11200000.0
2007-09-14 12:38:00,81.781,81.781,81.688,81.779,17600000.0
2007-09-14 12:39:00,81.782,81.817,81.782,81.807,15400000.0
2007-09-14 12:40:00,81.816,81.851,81.812,81.851,16000000.0
2007-09-14 12:41:00,81.85,81.872,81.85,81.871,12800000.0
2007-09-14 12:42:00,81.888,81.894,81.886,81.888,14400000.0
2007-09-14 12:43:00,81.899,81.92,81.899,81.92,12800000.0
2007-09-14 12:44:00,81.899,81.914,81.897,81.911,17600000.0
2007-09-14 12:45:00,81.911,81.915,81.904,81.906,16000000.0
2007-09-14 12:46:00,81.9,81.9,81.89,81.896,12200000.0
2007-09-14 12:47:00,81.9,81.905,81.887,81.893,12800000.0
2007-09-14 12:48:00,81.904,81.911,81.904,81.908,10600000.0
2007-09-14 12:49:00,81.914,81.931,81.91,81.931,15400000.0
2007-09-14 12:50:00,81.913,81.913,81.899,81.906,14400000.0
2007-09-14 12:51:00,81.897,81.901,81.884,81.884,11200000.0
2007-09-14 12:52:00,81.89,81.903,81.89,81.903,11200000.0
2007-09-14 12:53:00,81.883,81.894,81.883,81.889,11200000.0
2007-09-14 12:54:00,81.885,81.885,81.868,81.868,12800000.0
2007-09-14 12:55:00,81.884,81.886,81.879,81.879,16000000.0
2007-09-14 12:56:00,81.889,81.889,81.874,81.874,11200000.0
2007-09-14 12:57:00,81.866,81.887,81.866,81.867,11200000.0
2007-09-14 12:58:00,81.844,81.884,81.844,81.883,17600000.0
2007-09-14 12:59:00,81.876,81.895,81.876,81.888,16000000.0
2007-09-14 13:00:00,81.906,81.906,81.887,81.889,12800000.0
2007-09-14 13:01:00,81.875,81.878,81.869,81.874,14400000.0
2007-09-14 13:02:00,81.879,81.882,81.862,81.862,12800000.0
2007-09-14 13:03:00,81.844,81.854,81.843,81.853,16000000.0
2007-09-14 13:04:00,81.857,81.872,81.857,81.871,11200000.0
2007-09-14 13:05:00,81.875,81.893,81.875,81.893,12800000.0
2007-09-14 13:06:00,81.866,81.89,81.866,81.882,11200000.0
2007-09-14 13:07:00,81.891,81.891,81.862,81.862,14400000.0
2007-09-14 13:08:00,81.832,81.838,81.822,81.835,17600000.0
2007-09-14 13:09:00,81.856,81.878,81.856,81.878,12800000.0
2007-09-14 13:10:00,81.897,81.908,81.883,81.883,16000000.0
2007-09-14 13:11:00,81.877,81.877,81.841,81.841,11200000.0
2007-09-14 13:12:00,81.837,81.839,81.835,81.839,12800000.0
2007-09-14 13:13:00,81.846,81.897,81.846,81.897,17600000.0
2007-09-14 13:14:00,81.903,81.903,81.878,81.878,12800000.0
2007-09-14 13:15:00,81.884,81.884,81.874,81.879,12800000.0
2007-09-14 13:16:00,81.85,81.875,81.85,81.87,17600000.0
2007-09-14 13:17:00,81.875,81.913,81.875,81.913,12800000.0
2007-09-14 13:18:00,81.922,81.958,81.922,81.958,11600000.0
2007-09-14 13:19:00,81.958,81.958,81.916,81.916,16000000.0
2007-09-14 13:20:00,81.921,81.948,81.921,81.948,17000000.0
2007-09-14 13:21:00,81.916,81.916,81.893,81.893,11600000.0
2007-09-14 13:22:00,81.867,81.867,81.825,81.828,12800000.0
2007-09-14 13:23:00,81.834,81.851,81.834,81.851,12200000.0
2007-09-14 13:24:00,81.861,81.868,81.861,81.868,11200000.0
2007-09-14 13:25:00,81.845,81.845,81.835,81.839,17600000.0
2007-09-14 13:26:00,81.838,81.876,81.838,81.876,17600000.0
2007-09-14 13:27:00,81.871,81.875,81.87,81.872,12800000.0
2007-09-14 13:28:00,81.869,81.869,81.774,81.86,16000000.0
2007-09-14 13:29:00,81.855,81.876,81.782,81.864,11200000.0
2007-09-14 13:30:00,81.867,81.869,81.859,81.866,12800000.0
2007-09-14 13:31:00,81.869,81.878,81.869,81.874,11200000.0
2007-09-14 13:32:00,81.896,81.896,81.878,81.878,11200000.0
2007-09-14 13:33:00,81.868,81.886,81.866,81.877,19600000.0
2007-09-14 13:34:00,81.876,81.896,81.874,81.896,12800000.0
2007-09-14 13:35:00,81.89,81.896,81.882,81.896,36800000.0
2007-09-14 13:36:00,81.897,81.902,81.887,81.887,17600000.0
2007-09-14 13:37:00,81.886,81.896,81.886,81.892,14400000.0
2007-09-14 13:38:00,81.892,81.901,81.877,81.881,34000000.0
2007-09-14 13:39:00,81.882,81.882,81.853,81.859,14400000.0
2007-09-14 13:40:00,81.854,81.867,81.854,81.862,40000000.0
2007-09-14 13:41:00,81.867,81.888,81.867,81.888,16000000.0
2007-09-14 13:42:00,81.925,81.937,81.921,81.921,11200000.0
2007-09-14 13:43:00,81.935,81.935,81.926,81.931,27200000.0
2007-09-14 13:44:00,81.937,81.942,81.931,81.931,33600000.0
2007-09-14 13:45:00,81.928,81.932,81.913,81.928,20800000.0
2007-09-14 13:46:00,81.94,81.959,81.94,81.954,24000000.0
2007-09-14 13:47:00,81.956,81.956,81.935,81.935,12800000.0
2007-09-14 13:48:00,81.934,81.937,81.926,81.93,12800000.0
2007-09-14 13:49:00,81.941,81.941,81.933,81.933,17600000.0
2007-09-14 13:50:00,81.933,81.961,81.933,81.961,11200000.0
2007-09-14 13:51:00,81.969,81.969,81.96,81.962,24000000.0
2007-09-14 13:52:00,81.96,81.96,81.933,81.933,12800000.0
2007-09-14 13:53:00,81.94,81.94,81.92,81.926,17600000.0
2007-09-14 13:54:00,81.941,81.946,81.935,81.945,25600000.0
2007-09-14 13:55:00,81.944,81.951,81.934,81.934,14400000.0
2007-09-14 13:56:00,81.943,81.952,81.943,81.948,14400000.0
2007-09-14 13:57:00,81.957,81.966,81.954,81.966,28200000.0
2007-09-14 13:58:00,81.973,81.973,81.958,81.958,14400000.0
2007-09-14 13:59:00,81.962,81.973,81.959,81.967,32000000.0
2007-09-14 14:00:00,81.958,81.964,81.956,81.961,47400000.0
2007-09-14 14:01:00,81.966,81.966,81.926,81.937,32000000.0
2007-09-14 14:02:00,81.936,81.936,81.913,81.913,14400000.0
2007-09-14 14:03:00,81.899,81.912,81.899,81.904,14400000.0
2007-09-14 14:04:00,81.869,81.883,81.866,81.883,11200000.0
2007-09-14 14:05:00,81.897,81.909,81.894,81.909,24000000.0
2007-09-14 14:06:00,81.911,81.911,81.898,81.907,36800000.0
2007-09-14 14:07:00,81.902,81.913,81.9,81.913,40000000.0
2007-09-14 14:08:00,81.903,81.911,81.902,81.902,16000000.0
2007-09-14 14:09:00,81.905,81.913,81.902,81.913,34400000.0
2007-09-14 14:10:00,81.919,81.939,81.915,81.936,33600000.0
2007-09-14 14:11:00,81.936,81.957,81.936,81.957,14400000.0
2007-09-14 14:12:00,81.983,81.99,81.979,81.979,27200000.0
2007-09-14 14:13:00,81.985,81.999,81.979,81.999,13800000.0
2007-09-14 14:14:00,81.992,81.995,81.99,81.99,12800000.0
2007-09-14 14:15:00,81.983,81.997,81.983,81.994,28800000.0
2007-09-14 14:16:00,81.997,82.015,81.994,82.014,25600000.0
2007-09-14 14:17:00,82.014,82.075,82.014,82.075,12600000.0
2007-09-14 14:18:00,82.083,82.095,82.083,82.084,16000000.0
2007-09-14 14:19:00,82.07,82.071,82.054,82.054,12800000.0
2007-09-14 14:20:00,82.043,82.043,82.01,82.027,25600000.0
2007-09-14 14:21:00,82.059,82.08,82.059,82.08,28800000.0
2007-09-14 14:22:00,82.084,82.089,82.06,82.06,24400000.0
2007-09-14 14:23:00,82.059,82.059,82.035,82.035,48000000.0
2007-09-14 14:24:00,82.038,82.048,82.031,82.048,12800000.0
2007-09-14 14:25:00,82.043,82.071,82.043,82.071,12800000.0
2007-09-14 14:26:00,82.058,82.058,82.013,82.013,12800000.0
2007-09-14 14:27:00,82.003,82.004,81.986,81.989,17600000.0
2007-09-14 14:28:00,81.977,81.997,81.977,81.994,11200000.0
2007-09-14 14:29:00,82.022,82.04,81.978,81.978,36600000.0
2007-09-14 14:30:00,81.873,81.873,81.807,81.807,22400000.0
2007-09-14 14:31:00,81.827,81.849,81.827,81.844,20800000.0
2007-09-14 14:32:00,81.845,81.856,81.831,81.856,40000000.0
2007-09-14 14:33:00,81.809,81.809,81.677,81.677,24000000.0
2007-09-14 14:34:00,81.657,81.675,81.655,81.675,33600000.0
2007-09-14 14:35:00,81.659,81.659,81.639,81.656,13800000.0
2007-09-14 14:36:00,81.683,81.729,81.683,81.729,12800000.0
2007-09-14 14:37:00,81.792,81.82,81.777,81.82,11200000.0
2007-09-14 14:38:00,81.799,81.799,81.726,81.726,56800000.0
2007-09-14 14:39:00,81.731,81.731,81.7,81.7,12800000.0
2007-09-14 14:40:00,81.714,81.733,81.714,81.723,14400000.0
2007-09-14 14:41:00,81.742,81.742,81.709,81.709,56400000.0
2007-09-14 14:42:00,81.677,81.679,81.649,81.649,12800000.0
2007-09-14 14:43:00,81.636,81.636,81.591,81.591,25600000.0
2007-09-14 14:44:00,81.569,81.569,81.538,81.553,11200000.0
2007-09-14 14:45:00,81.548,81.555,81.538,81.554,11200000.0
2007-09-14 14:46:00,81.553,81.559,81.55,81.559,11200000.0
2007-09-14 14:47:00,81.539,81.54,81.522,81.54,16000000.0
2007-09-14 14:48:00,81.528,81.554,81.528,81.554,19200000.0
2007-09-14 14:49:00,81.559,81.564,81.531,81.531,32000000.0
2007-09-14 14:50:00,81.532,81.597,81.532,81.597,28800000.0
2007-09-14 14:51:00,81.6,81.6,81.574,81.574,31400000.0
2007-09-14 14:52:00,81.581,81.592,81.581,81.592,12200000.0
2007-09-14 14:53:00,81.599,81.627,81.599,81.62,17600000.0
2007-09-14 14:54:00,81.609,81.609,81.601,81.605,12800000.0
2007-09-14 14:55:00,81.594,81.617,81.594,81.617,16000000.0
2007-09-14 14:56:00,81.607,81.61,81.594,81.602,12800000.0
2007-09-14 14:57:00,81.641,81.667,81.641,81.654,12800000.0
2007-09-14 14:58:00,81.682,81.718,81.682,81.686,17600000.0
2007-09-14 14:59:00,81.637,81.64,81.628,81.63,16000000.0
2007-09-14 15:00:00,81.617,81.634,81.611,81.634,14400000.0
2007-09-14 15:01:00,81.613,81.613,81.548,81.548,12800000.0
2007-09-14 15:02:00,81.557,81.571,81.555,81.569,27200000.0
2007-09-14 15:03:00,81.578,81.578,81.561,81.561,12800000.0
2007-09-14 15:04:00,81.576,81.583,81.572,81.578,24000000.0
2007-09-14 15:05:00,81.564,81.566,81.544,81.544,11200000.0
2007-09-14 15:06:00,81.525,81.525,81.513,81.513,11200000.0
2007-09-14 15:07:00,81.545,81.561,81.545,81.554,25600000.0
2007-09-14 15:08:00,81.561,81.587,81.56,81.587,22400000.0
2007-09-14 15:09:00,81.603,81.611,81.595,81.595,16000000.0
2007-09-14 15:10:00,81.593,81.601,81.587,81.593,40000000.0
2007-09-14 15:11:00,81.58,81.584,81.528,81.528,32000000.0
2007-09-14 15:12:00,81.504,81.512,81.494,81.512,8000000.0
2007-09-14 15:13:00,81.547,81.551,81.546,81.548,44800000.0
2007-09-14 15:14:00,81.56,81.561,81.556,81.559,35200000.0
2007-09-14 15:15:00,81.547,81.589,81.547,81.589,22400000.0
2007-09-14 15:16:00,81.571,81.571,81.542,81.555,36800000.0
2007-09-14 15:17:00,81.555,81.564,81.532,81.532,22400000.0
2007-09-14 15:18:00,81.536,81.542,81.535,81.542,22800000.0
2007-09-14 15:19:00,81.55,81.55,81.538,81.538,16000000.0
2007-09-14 15:20:00,81.536,81.544,81.534,81.544,24000000.0
2007-09-14 15:21:00,81.537,81.551,81.532,81.551,14800000.0
2007-09-14 15:22:00,81.556,81.586,81.556,81.585,14400000.0
2007-09-14 15:23:00,81.576,81.605,81.575,81.605,48400000.0
2007-09-14 15:24:00,81.61,81.61,81.588,81.588,25600000.0
2007-09-14 15:25:00,81.589,81.611,81.589,81.611,27200000.0
2007-09-14 15:26:00,81.623,81.623,81.602,81.602,40000000.0
2007-09-14 15:27:00,81.587,81.588,81.568,81.568,28800000.0
2007-09-14 15:28:00,81.569,81.586,81.569,81.586,70400000.0
2007-09-14 15:29:00,81.588,81.588,81.493,81.581,46400000.0
2007-09-14 15:30:00,81.497,81.641,81.497,81.507,115200000.0
2007-09-14 15:31:00,81.563,81.563,81.524,81.528,60200000.0
2007-09-14 15:32:00,81.535,81.543,81.519,81.519,30400000.0
2007-09-14 15:33:00,81.514,81.546,81.514,81.538,30400000.0
2007-09-14 15:34:00,81.509,81.509,81.488,81.488,22400000.0
2007-09-14 15:35:00,81.479,81.479,81.447,81.447,33600000.0
2007-09-14 15:36:00,81.437,81.437,81.382,81.382,31400000.0
2007-09-14 15:37:00,81.352,81.377,81.352,81.374,30400000.0
2007-09-14 15:38:00,81.4,81.4,81.372,81.372,58600000.0
2007-09-14 15:39:00,81.382,81.412,81.382,81.398,36800000.0
2007-09-14 15:40:00,81.425,81.438,81.422,81.423,35200000.0
2007-09-14 15:41:00,81.417,81.419,81.405,81.418,25000000.0
2007-09-14 15:42:00,81.44,81.462,81.44,81.452,43200000.0
2007-09-14 15:43:00,81.444,81.487,81.444,81.486,27200000.0
2007-09-14 15:44:00,81.502,81.525,81.502,81.521,27200000.0
2007-09-14 15:45:00,81.522,81.526,81.509,81.526,16000000.0
2007-09-14 15:46:00,81.519,81.519,81.481,81.482,14400000.0
2007-09-14 15:47:00,81.48,81.494,81.48,81.493,30400000.0
2007-09-14 15:48:00,81.499,81.502,81.49,81.493,27200000.0
2007-09-14 15:49:00,81.489,81.493,81.479,81.485,11200000.0
2007-09-14 15:50:00,81.525,81.579,81.525,81.579,11200000.0
2007-09-14 15:51:00,81.616,81.73,81.616,81.73,43200000.0
2007-09-14 15:52:00,81.748,81.748,81.658,81.658,20800000.0
2007-09-14 15:53:00,81.684,81.768,81.684,81.768,24400000.0
2007-09-14 15:54:00,81.807,81.9,81.807,81.9,29200000.0
2007-09-14 15:55:00,81.889,81.901,81.889,81.898,24000000.0
2007-09-14 15:56:00,81.927,81.964,81.922,81.922,51200000.0
2007-09-14 15:57:00,81.904,81.951,81.904,81.951,12800000.0
2007-09-14 15:58:00,81.983,82.033,81.983,82.024,19200000.0
2007-09-14 15:59:00,82.029,82.049,82.029,82.038,36800000.0
2007-09-14 16:00:00,82.041,82.125,82.041,82.125,50600000.0
2007-09-14 16:01:00,82.175,82.275,82.175,82.275,41600000.0
2007-09-14 16:02:00,82.297,82.322,82.225,82.225,22400000.0
2007-09-14 16:03:00,82.17,82.17,82.137,82.137,64000000.0
2007-09-14 16:04:00,82.119,82.126,82.094,82.094,44200000.0
2007-09-14 16:05:00,82.086,82.114,82.086,82.098,48000000.0
2007-09-14 16:06:00,82.071,82.074,82.057,82.072,35200000.0
2007-09-14 16:07:00,82.132,82.151,82.129,82.133,32000000.0
2007-09-14 16:08:00,82.105,82.105,82.081,82.081,44800000.0
2007-09-14 16:09:00,82.082,82.102,82.082,82.085,44800000.0
2007-09-14 16:10:00,82.077,82.077,82.065,82.065,41600000.0
2007-09-14 16:11:00,82.074,82.074,82.017,82.017,14400000.0
2007-09-14 16:12:00,82.003,82.003,81.979,81.979,55400000.0
2007-09-14 16:13:00,81.982,81.985,81.974,81.983,11200000.0
2007-09-14 16:14:00,81.98,81.984,81.956,81.984,49600000.0
2007-09-14 16:15:00,82.016,82.016,81.993,81.993,59600000.0
2007-09-14 16:16:00,81.987,82.079,81.987,82.079,17600000.0
2007-09-14 16:17:00,82.063,82.07,82.046,82.07,38400000.0
2007-09-14 16:18:00,82.079,82.091,82.075,82.091,38400000.0
2007-09-14 16:19:00,82.106,82.114,82.106,82.108,22400000.0
2007-09-14 16:20:00,82.1,82.1,82.07,82.07,11200000.0
2007-09-14 16:21:00,82.08,82.175,82.08,82.175,27200000.0
2007-09-14 16:22:00,82.162,82.162,82.125,82.127,41600000.0
2007-09-14 16:23:00,82.102,82.102,82.068,82.068,43200000.0
2007-09-14 16:24:00,82.068,82.07,82.056,82.061,18000000.0
2007-09-14 16:25:00,82.037,82.083,82.037,82.083,33600000.0
2007-09-14 16:26:00,82.112,82.112,82.098,82.108,17600000.0
2007-09-14 16:27:00,82.126,82.139,82.126,82.139,35200000.0
2007-09-14 16:28:00,82.147,82.15,82.127,82.134,27200000.0
2007-09-14 16:29:00,82.119,82.119,82.111,82.115,11200000.0
2007-09-14 16:30:00,82.12,82.135,82.12,82.12,43200000.0
2007-09-14 16:31:00,82.119,82.132,82.119,82.129,41600000.0
2007-09-14 16:32:00,82.107,82.122,82.093,82.122,12800000.0
2007-09-14 16:33:00,82.133,82.151,82.133,82.133,27600000.0
2007-09-14 16:34:00,82.126,82.14,82.126,82.134,35200000.0
2007-09-14 16:35:00,82.161,82.221,82.161,82.221,52800000.0
2007-09-14 16:36:00,82.219,82.233,82.21,82.233,51200000.0
2007-09-14 16:37:00,82.255,82.255,82.22,82.22,41600000.0
2007-09-14 16:38:00,82.197,82.198,82.188,82.198,39400000.0
2007-09-14 16:39:00,82.182,82.182,82.124,82.131,34600000.0
2007-09-14 16:40:00,82.129,82.135,82.117,82.129,56400000.0
2007-09-14 16:41:00,82.128,82.146,82.119,82.146,72800000.0
2007-09-14 16:42:00,82.121,82.15,82.121,82.146,54200000.0
2007-09-14 16:43:00,82.158,82.158,82.123,82.123,17600000.0
2007-09-14 16:44:00,82.116,82.116,82.095,82.095,11200000.0
2007-09-14 16:45:00,82.078,82.104,82.075,82.104,57600000.0
2007-09-14 16:46:00,82.135,82.141,82.128,82.133,12800000.0
2007-09-14 16:47:00,82.176,82.223,82.176,82.215,70400000.0
2007-09-14 16:48:00,82.227,82.248,82.219,82.219,52800000.0
2007-09-14 16:49:00,82.206,82.206,82.17,82.17,36200000.0
2007-09-14 16:50:00,82.175,82.175,82.162,82.174,75600000.0
2007-09-14 16:51:00,82.163,82.163,82.148,82.148,32000000.0
2007-09-14 16:52:00,82.122,82.127,82.096,82.121,46400000.0
2007-09-14 16:53:00,82.141,82.141,82.127,82.132,30400000.0
2007-09-14 16:54:00,82.134,82.134,82.092,82.097,11200000.0
2007-09-14 16:55:00,82.062,82.062,82.024,82.031,26400000.0
2007-09-14 16:56:00,82.027,82.046,82.027,82.041,36800000.0
2007-09-14 16:57:00,82.031,82.046,82.03,82.046,19200000.0
2007-09-14 16:58:00,82.042,82.042,82.005,82.005,12800000.0
2007-09-14 16:59:00,81.975,81.975,81.872,81.872,50600000.0
2007-09-14 17:00:00,81.879,81.938,81.879,81.912,49600000.0
2007-09-14 17:01:00,81.922,81.951,81.922,81.951,40000000.0
2007-09-14 17:02:00,81.95,81.967,81.95,81.967,33600000.0
2007-09-14 17:03:00,81.98,81.984,81.966,81.983,44800000.0
2007-09-14 17:04:00,81.996,82.01,81.993,82.01,41600000.0
2007-09-14 17:05:00,82.02,82.024,82.004,82.018,54400000.0
2007-09-14 17:06:00,82.022,82.022,81.995,82.013,59600000.0
2007-09-14 17:07:00,82.029,82.099,82.029,82.099,35200000.0
2007-09-14 17:08:00,82.082,82.082,82.066,82.066,69200000.0
2007-09-14 17:09:00,82.05,82.05,82.034,82.04,59200000.0
2007-09-14 17:10:00,82.023,82.023,81.971,81.973,25600000.0
2007-09-14 17:11:00,81.958,81.97,81.954,81.966,38400000.0
2007-09-14 17:12:00,81.947,81.947,81.935,81.946,25600000.0
2007-09-14 17:13:00,81.933,81.933,81.913,81.913,28800000.0
2007-09-14 17:14:00,81.884,81.932,81.884,81.911,22800000.0
2007-09-14 17:15:00,81.883,81.888,81.874,81.874,19200000.0
2007-09-14 17:16:00,81.885,81.885,81.862,81.87,17600000.0
2007-09-14 17:17:00,81.904,81.904,81.891,81.897,38400000.0
2007-09-14 17:18:00,81.902,81.949,81.902,81.946,57600000.0
2007-09-14 17:19:00,81.946,81.957,81.943,81.957,24000000.0
2007-09-14 17:20:00,81.957,81.96,81.918,81.918,16000000.0
2007-09-14 17:21:00,81.918,81.935,81.918,81.922,28800000.0
2007-09-14 17:22:00,81.916,81.92,81.914,81.914,19200000.0
2007-09-14 17:23:00,81.898,81.899,81.844,81.844,11200000.0
2007-09-14 17:24:00,81.848,81.873,81.848,81.871,12800000.0
2007-09-14 17:25:00,81.885,81.885,81.863,81.876,17600000.0
2007-09-14 17:26:00,81.851,81.851,81.827,81.847,35200000.0
2007-09-14 17:27:00,81.853,81.874,81.853,81.874,46400000.0
2007-09-14 17:28:00,81.9,81.918,81.898,81.915,32400000.0
2007-09-14 17:29:00,81.941,81.966,81.941,81.943,27200000.0
2007-09-14 17:30:00,81.94,81.955,81.94,81.955,17600000.0
2007-09-14 17:31:00,81.959,81.959,81.943,81.958,86000000.0
2007-09-14 17:32:00,81.968,81.982,81.968,81.982,53200000.0
2007-09-14 17:33:00,81.996,82.006,81.991,81.997,37200000.0
2007-09-14 17:34:00,81.992,81.992,81.955,81.963,64400000.0
2007-09-14 17:35:00,81.972,81.987,81.972,81.983,43200000.0
2007-09-14 17:36:00,81.965,81.978,81.965,81.966,33600000.0
2007-09-14 17:37:00,81.973,81.978,81.945,81.955,16000000.0
2007-09-14 17:38:00,81.97,81.97,81.943,81.951,35200000.0
2007-09-14 17:39:00,81.942,81.943,81.934,81.943,16000000.0
2007-09-14 17:40:00,81.942,81.942,81.933,81.939,74600000.0
2007-09-14 17:41:00,81.952,81.956,81.948,81.948,12800000.0
2007-09-14 17:42:00,81.973,81.978,81.964,81.964,12800000.0
2007-09-14 17:43:00,81.962,81.965,81.949,81.965,17600000.0
2007-09-14 17:44:00,81.972,81.974,81.952,81.961,30400000.0
2007-09-14 17:45:00,81.953,81.972,81.953,81.97,30400000.0
2007-09-14 17:46:00,81.978,81.985,81.977,81.978,41600000.0
2007-09-14 17:47:00,81.982,81.993,81.977,81.991,57600000.0
2007-09-14 17:48:00,81.988,81.988,81.971,81.984,57600000.0
2007-09-14 17:49:00,82.001,82.016,82.001,82.007,45200000.0
2007-09-14 17:50:00,82.009,82.011,82.001,82.011,12800000.0
2007-09-14 17:51:00,82.003,82.014,82.002,82.008,50000000.0
2007-09-14 17:52:00,81.993,82.0,81.975,81.975,43200000.0
2007-09-14 17:53:00,81.985,81.996,81.984,81.996,33600000.0
2007-09-14 17:54:00,81.993,82.035,81.993,82.035,38400000.0
2007-09-14 17:55:00,82.041,82.06,82.041,82.06,40000000.0
2007-09-14 17:56:00,82.053,82.082,82.053,82.082,44800000.0
2007-09-14 17:57:00,82.098,82.098,82.074,82.081,36800000.0
2007-09-14 17:58:00,82.068,82.07,82.052,82.052,17600000.0
2007-09-14 17:59:00,82.073,82.11,82.073,82.11,62400000.0
2007-09-14 18:00:00,82.144,82.183,82.144,82.183,51200000.0
2007-09-14 18:01:00,82.192,82.192,82.167,82.167,32000000.0
2007-09-14 18:02:00,82.181,82.194,82.181,82.194,23800000.0
2007-09-14 18:03:00,82.19,82.207,82.185,82.207,36600000.0
2007-09-14 18:04:00,82.208,82.229,82.182,82.182,34000000.0
2007-09-14 18:05:00,82.164,82.179,82.164,82.17,12800000.0
2007-09-14 18:06:00,82.164,82.169,82.156,82.157,30400000.0
2007-09-14 18:07:00,82.155,82.169,82.15,82.169,11200000.0
2007-09-14 18:08:00,82.134,82.138,82.125,82.129,84800000.0
2007-09-14 18:09:00,82.117,82.14,82.117,82.14,33600000.0
2007-09-14 18:10:00,82.133,82.142,82.12,82.142,16000000.0
2007-09-14 18:11:00,82.152,82.156,82.147,82.154,12800000.0
2007-09-14 18:12:00,82.152,82.153,82.13,82.13,12800000.0
2007-09-14 18:13:00,82.129,82.135,82.122,82.122,27200000.0
2007-09-14 18:14:00,82.13,82.13,82.113,82.117,19200000.0
2007-09-14 18:15:00,82.117,82.129,82.116,82.116,30400000.0
2007-09-14 18:16:00,82.121,82.132,82.11,82.132,56000000.0
2007-09-14 18:17:00,82.121,82.121,82.088,82.088,42600000.0
2007-09-14 18:18:00,82.064,82.064,82.052,82.052,30400000.0
2007-09-14 18:19:00,82.057,82.057,82.048,82.048,46800000.0
2007-09-14 18:20:00,82.049,82.054,82.045,82.049,43200000.0
2007-09-14 18:21:00,82.049,82.054,82.045,82.047,12800000.0
2007-09-14 18:22:00,82.056,82.079,82.056,82.079,33600000.0
2007-09-14 18:23:00,82.084,82.084,82.07,82.078,47200000.0
2007-09-14 18:24:00,82.075,82.075,82.059,82.062,52800000.0
2007-09-14 18:25:00,82.065,82.068,82.053,82.067,33600000.0
2007-09-14 18:26:00,82.066,82.07,82.058,82.064,30400000.0
2007-09-14 18:27:00,82.065,82.065,82.057,82.064,33600000.0
2007-09-14 18:28:00,82.062,82.078,82.062,82.078,12800000.0
2007-09-14 18:29:00,82.075,82.091,82.056,82.078,25600000.0
2007-09-14 18:30:00,82.077,82.082,82.069,82.082,36800000.0
2007-09-14 18:31:00,82.08,82.09,82.079,82.088,10600000.0
2007-09-14 18:32:00,82.083,82.09,82.075,82.075,70800000.0
2007-09-14 18:33:00,82.078,82.115,82.078,82.115,32000000.0
2007-09-14 18:34:00,82.122,82.13,82.122,82.122,19200000.0
2007-09-14 18:35:00,82.106,82.121,82.106,82.11,42600000.0
2007-09-14 18:36:00,82.106,82.11,82.1,82.11,69200000.0
2007-09-14 18:37:00,82.106,82.113,82.097,82.111,36800000.0
2007-09-14 18:38:00,82.104,82.119,82.102,82.119,49000000.0
2007-09-14 18:39:00,82.113,82.124,82.113,82.124,77200000.0
2007-09-14 18:40:00,82.136,82.142,82.126,82.129,66400000.0
2007-09-14 18:41:00,82.124,82.147,82.124,82.147,72000000.0
2007-09-14 18:42:00,82.156,82.158,82.15,82.157,78400000.0
2007-09-14 18:43:00,82.16,82.166,82.153,82.153,49600000.0
2007-09-14 18:44:00,82.146,82.148,82.142,82.142,30400000.0
2007-09-14 18:45:00,82.147,82.151,82.132,82.144,12800000.0
2007-09-14 18:46:00,82.141,82.141,82.127,82.13,12800000.0
2007-09-14 18:47:00,82.117,82.119,82.101,82.101,14400000.0
2007-09-14 18:48:00,82.113,82.113,82.094,82.094,28800000.0
2007-09-14 18:49:00,82.061,82.092,82.055,82.084,24000000.0
2007-09-14 18:50:00,82.089,82.097,82.081,82.092,45800000.0
2007-09-14 18:51:00,82.099,82.099,82.09,82.09,12800000.0
2007-09-14 18:52:00,82.088,82.092,82.082,82.082,19600000.0
2007-09-14 18:53:00,82.088,82.096,82.084,82.09,30400000.0
2007-09-14 18:54:00,82.094,82.094,82.087,82.09,19200000.0
2007-09-14 18:55:00,82.08,82.082,82.071,82.077,22400000.0
2007-09-14 18:56:00,82.073,82.076,82.063,82.063,16000000.0
2007-09-14 18:57:00,82.077,82.088,82.071,82.088,19200000.0
2007-09-14 18:58:00,82.084,82.089,82.052,82.064,32000000.0
2007-09-14 18:59:00,82.049,82.055,82.048,82.048,32000000.0
2007-09-14 19:00:00,82.047,82.058,82.047,82.058,14400000.0
2007-09-14 19:01:00,82.058,82.058,82.042,82.042,19200000.0
2007-09-14 19:02:00,82.036,82.036,82.013,82.013,43200000.0
2007-09-14 19:03:00,82.016,82.029,82.016,82.019,14400000.0
2007-09-14 19:04:00,82.012,82.015,82.003,82.003,17600000.0
2007-09-14 19:05:00,81.996,81.996,81.951,81.951,22400000.0
2007-09-14 19:06:00,81.958,81.977,81.958,81.974,56800000.0
2007-09-14 19:07:00,81.974,81.974,81.943,81.943,35200000.0
2007-09-14 19:08:00,81.938,81.951,81.937,81.937,22400000.0
2007-09-14 19:09:00,81.933,81.946,81.928,81.928,12800000.0
2007-09-14 19:10:00,81.93,81.949,81.93,81.949,17600000.0
2007-09-14 19:11:00,81.957,81.972,81.952,81.969,11200000.0
2007-09-14 19:12:00,81.967,81.969,81.963,81.969,24000000.0
2007-09-14 19:13:00,81.967,82.01,81.967,82.01,12800000.0
2007-09-14 19:14:00,82.015,82.018,82.009,82.012,12800000.0
2007-09-14 19:15:00,82.013,82.019,82.003,82.017,16000000.0
2007-09-14 19:16:00,82.018,82.032,82.011,82.026,12800000.0
2007-09-14 19:17:00,82.024,82.029,82.02,82.029,14400000.0
2007-09-14 19:18:00,82.02,82.024,82.001,82.024,32000000.0
2007-09-14 19:19:00,82.025,82.03,82.02,82.03,11200000.0
2007-09-14 19:20:00,82.023,82.041,82.015,82.041,13800000.0
2007-09-14 19:21:00,82.019,82.03,82.009,82.027,17600000.0
2007-09-14 19:22:00,82.036,82.055,82.032,82.055,14400000.0
2007-09-14 19:23:00,82.061,82.065,82.051,82.062,16000000.0
2007-09-14 19:24:00,82.044,82.075,82.043,82.075,48000000.0
2007-09-14 19:25:00,82.09,82.09,82.077,82.08,11200000.0
2007-09-14 19:26:00,82.081,82.081,82.064,82.065,41600000.0
2007-09-14 19:27:00,82.067,82.084,82.067,82.084,14400000.0
2007-09-14 19:28:00,82.082,82.09,82.07,82.088,12800000.0
2007-09-14 19:29:00,82.088,82.095,82.086,82.086,12800000.0
2007-09-14 19:30:00,82.097,82.101,82.084,82.084,10600000.0
2007-09-14 19:31:00,82.079,82.087,82.069,82.087,12800000.0
2007-09-14 19:32:00,82.075,82.076,82.069,82.07,11200000.0
2007-09-14 19:33:00,82.089,82.098,82.087,82.098,12200000.0
2007-09-14 19:34:00,82.099,82.106,82.095,82.098,12800000.0
2007-09-14 19:35:00,82.092,82.092,82.079,82.082,17600000.0
2007-09-14 19:36:00,82.062,82.067,82.05,82.061,16000000.0
2007-09-14 19:37:00,82.044,82.044,82.032,82.035,10600000.0
2007-09-14 19:38:00,82.018,82.02,82.017,82.02,11200000.0
2007-09-14 19:39:00,82.028,82.035,82.028,82.03,12800000.0
2007-09-14 19:40:00,82.009,82.023,82.009,82.015,11200000.0
2007-09-14 19:41:00,82.001,82.008,82.001,82.005,11200000.0
2007-09-14 19:42:00,81.994,82.001,81.994,82.001,11200000.0
2007-09-14 19:43:00,82.006,82.024,82.006,82.018,11200000.0
2007-09-14 19:44:00,82.012,82.015,81.995,82.015,11200000.0
2007-09-14 19:45:00,82.021,82.023,82.007,82.023,16400000.0
2007-09-14 19:46:00,82.028,82.043,82.028,82.042,12200000.0
2007-09-14 19:47:00,82.04,82.042,82.029,82.031,17600000.0
2007-09-14 19:48:00,82.008,82.022,81.994,82.012,12800000.0
2007-09-14 19:49:00,82.028,82.045,82.028,82.045,30400000.0
2007-09-14 19:50:00,82.038,82.052,82.034,82.052,12800000.0
2007-09-14 19:51:00,82.044,82.045,82.032,82.045,12800000.0
2007-09-14 19:52:00,82.022,82.039,82.022,82.039,16000000.0
2007-09-14 19:53:00,82.055,82.076,82.055,82.076,12800000.0
2007-09-14 19:54:00,82.091,82.091,82.085,82.089,12800000.0
2007-09-14 19:55:00,82.097,82.104,82.095,82.097,11200000.0
2007-09-14 19:56:00,82.094,82.108,82.091,82.108,16000000.0
2007-09-14 19:57:00,82.12,82.12,82.098,82.111,12800000.0
2007-09-14 19:58:00,82.109,82.111,82.102,82.102,11200000.0
2007-09-14 19:59:00,82.1,82.109,82.092,82.109,12800000.0
2007-09-14 20:00:00,82.111,82.112,82.1,82.107,17600000.0
2007-09-14 20:01:00,82.091,82.101,82.09,82.101,11200000.0
2007-09-14 20:02:00,82.101,82.106,82.097,82.099,17600000.0
2007-09-14 20:03:00,82.081,82.081,82.058,82.062,16000000.0
2007-09-14 20:04:00,82.048,82.071,82.048,82.071,30400000.0
2007-09-14 20:05:00,82.064,82.064,82.045,82.047,12800000.0
2007-09-14 20:06:00,82.041,82.051,82.039,82.051,11200000.0
2007-09-14 20:07:00,82.07,82.07,82.06,82.06,17600000.0
2007-09-14 20:08:00,82.069,82.069,82.052,82.053,37600000.0
2007-09-14 20:09:00,82.067,82.067,82.055,82.057,11200000.0
2007-09-14 20:10:00,82.042,82.068,82.042,82.068,8000000.0
2007-09-14 20:11:00,82.061,82.061,82.028,82.038,11200000.0
2007-09-14 20:12:00,82.048,82.049,82.042,82.042,11200000.0
2007-09-14 20:13:00,82.051,82.054,82.042,82.042,27200000.0
2007-09-14 20:14:00,82.046,82.047,81.984,82.045,14400000.0
2007-09-14 20:15:00,82.035,82.051,82.035,82.045,17600000.0
2007-09-14 20:16:00,82.039,82.046,82.037,82.046,28800000.0
2007-09-14 20:17:00,82.043,82.043,82.026,82.042,32400000.0
2007-09-14 20:18:00,82.053,82.053,82.044,82.048,10600000.0
2007-09-14 20:19:00,82.048,82.053,82.048,82.051,11200000.0
2007-09-14 20:20:00,82.048,82.05,82.04,82.043,19200000.0
2007-09-14 20:21:00,82.065,82.065,82.046,82.055,16000000.0
2007-09-14 20:22:00,82.047,82.06,82.047,82.052,14800000.0
2007-09-14 20:23:00,82.052,82.057,82.048,82.048,12800000.0
2007-09-14 20:24:00,82.04,82.051,82.04,82.047,16400000.0
2007-09-14 20:25:00,82.035,82.046,82.025,82.046,11200000.0
2007-09-14 20:26:00,82.06,82.06,82.05,82.05,16000000.0
2007-09-14 20:27:00,82.05,82.058,82.046,82.046,12800000.0
2007-09-14 20:28:00,82.056,82.056,82.044,82.052,11200000.0
2007-09-14 20:29:00,82.028,82.028,81.994,82.013,12800000.0
2007-09-14 20:30:00,82.023,82.042,82.023,82.042,26600000.0
2007-09-14 20:31:00,82.049,82.053,82.043,82.049,8000000.0
2007-09-14 20:32:00,82.068,82.082,82.068,82.077,11200000.0
2007-09-14 20:33:00,82.09,82.109,82.089,82.109,12800000.0
2007-09-14 20:34:00,82.104,82.122,82.104,82.122,11200000.0
2007-09-14 20:35:00,82.142,82.15,82.122,82.122,11200000.0
2007-09-14 20:36:00,82.104,82.126,82.098,82.126,16000000.0
2007-09-14 20:37:00,82.141,82.141,82.134,82.134,8000000.0
2007-09-14 20:38:00,82.121,82.13,82.118,82.12,12800000.0
2007-09-14 20:39:00,82.117,82.117,82.11,82.11,14400000.0
2007-09-14 20:40:00,82.09,82.099,82.073,82.099,11200000.0
2007-09-14 20:41:00,82.107,82.11,82.095,82.107,14400000.0
2007-09-14 20:42:00,82.109,82.109,82.098,82.099,11200000.0
2007-09-14 20:43:00,82.092,82.092,82.077,82.077,14400000.0
2007-09-14 20:44:00,82.077,82.077,82.061,82.07,11200000.0
2007-09-14 20:45:00,82.081,82.099,82.08,82.099,12800000.0
2007-09-14 20:46:00,82.1,82.1,82.087,82.088,14400000.0
2007-09-14 20:47:00,82.089,82.091,82.069,82.069,12800000.0
2007-09-14 20:48:00,82.083,82.088,82.08,82.088,17000000.0
2007-09-14 20:49:00,82.087,82.087,82.074,82.074,11200000.0
2007-09-14 20:50:00,82.076,82.076,82.064,82.074,14400000.0
2007-09-14 20:51:00,82.077,82.083,82.074,82.082,28800000.0
2007-09-14 20:52:00,82.086,82.099,82.084,82.097,11200000.0
2007-09-14 20:53:00,82.101,82.101,82.089,82.09,16400000.0
2007-09-14 20:54:00,82.09,82.095,82.074,82.074,11200000.0
2007-09-14 20:55:00,82.078,82.078,82.058,82.06,11200000.0
2007-09-14 20:56:00,82.046,82.046,82.032,82.037,8000000.0
2007-09-14 20:57:00,82.042,82.059,82.042,82.056,12200000.0
2007-09-14 20:58:00,82.054,82.055,82.041,82.047,16000000.0
2007-09-14 20:59:00,82.043,82.043,82.028,82.04,11200000.0
2007-09-14 21:00:00,82.046,82.046,82.036,82.042,17600000.0
2007-09-14 21:01:00,82.042,82.055,82.039,82.053,11600000.0
2007-09-14 21:02:00,82.031,82.053,82.03,82.03,16000000.0
2007-09-14 21:03:00,82.047,82.047,82.027,82.03,12800000.0
2007-09-14 21:04:00,82.034,82.063,82.034,82.058,16000000.0
2007-09-14 21:05:00,82.049,82.055,82.033,82.042,12800000.0
2007-09-14 21:06:00,82.05,82.051,82.037,82.051,11200000.0
2007-09-14 21:07:00,82.04,82.057,82.038,82.044,14400000.0
2007-09-14 21:08:00,82.062,82.063,82.055,82.063,16000000.0
2007-09-14 21:09:00,82.061,82.061,82.046,82.055,14400000.0
2007-09-14 21:10:00,82.047,82.056,82.041,82.041,13200000.0
2007-09-14 21:11:00,82.04,82.05,82.03,82.048,12800000.0
2007-09-14 21:12:00,82.028,82.052,82.028,82.039,12800000.0
2007-09-14 21:13:00,82.034,82.046,82.034,82.038,16000000.0
2007-09-14 21:14:00,82.038,82.04,82.022,82.034,12800000.0
2007-09-14 21:15:00,82.044,82.044,82.034,82.042,11200000.0
2007-09-14 21:16:00,82.035,82.042,82.035,82.042,19200000.0
2007-09-14 21:17:00,82.058,82.06,82.05,82.056,14800000.0
2007-09-14 21:18:00,82.048,82.048,82.036,82.036,4800000.0
2007-09-14 21:19:00,82.008,82.008,81.985,81.991,11200000.0
2007-09-14 21:20:00,81.974,82.002,81.974,82.001,14400000.0
2007-09-14 21:21:00,82.012,82.013,82.002,82.012,17600000.0
2007-09-14 21:22:00,82.024,82.029,82.018,82.029,8000000.0
2007-09-14 21:23:00,82.036,82.041,82.032,82.041,12800000.0
2007-09-14 21:24:00,82.047,82.06,82.047,82.053,11200000.0
2007-09-14 21:25:00,82.067,82.07,82.055,82.055,17000000.0
2007-09-14 21:26:00,82.048,82.054,82.046,82.046,11200000.0
2007-09-14 21:27:00,82.064,82.073,82.064,82.073,22400000.0
2007-09-14 21:28:00,82.091,82.109,82.091,82.106,11200000.0
2007-09-14 21:29:00,82.117,82.138,82.117,82.138,27600000.0
2007-09-14 21:30:00,82.141,82.141,82.098,82.098,12800000.0
2007-09-14 21:31:00,82.085,82.085,82.077,82.079,15400000.0
2007-09-14 21:32:00,82.089,82.1,82.087,82.1,14400000.0
2007-09-14 21:33:00,82.117,82.125,82.104,82.123,11200000.0
2007-09-14 21:34:00,82.131,82.136,82.117,82.117,17600000.0
2007-09-14 21:35:00,82.121,82.121,82.111,82.111,14400000.0
2007-09-14 21:36:00,82.119,82.127,82.116,82.127,11200000.0
2007-09-14 21:37:00,82.108,82.125,82.108,82.123,16000000.0
2007-09-14 21:38:00,82.118,82.121,82.029,82.029,12800000.0
2007-09-14 21:39:00,82.117,82.13,82.117,82.13,12800000.0
2007-09-14 21:40:00,82.138,82.147,82.137,82.137,11600000.0
2007-09-14 21:41:00,82.126,82.139,82.042,82.139,11200000.0
2007-09-14 21:42:00,82.173,82.188,82.167,82.177,13800000.0
2007-09-14 21:43:00,82.184,82.213,82.184,82.201,14400000.0
2007-09-14 21:44:00,82.208,82.217,82.204,82.217,12800000.0
2007-09-14 21:45:00,82.211,82.221,82.21,82.221,17600000.0
2007-09-14 21:46:00,82.24,82.243,82.235,82.241,14400000.0
2007-09-14 21:47:00,82.234,82.234,82.215,82.215,11200000.0
2007-09-14 21:48:00,82.192,82.197,82.177,82.189,16000000.0
2007-09-14 21:49:00,82.182,82.192,82.176,82.176,11200000.0
2007-09-14 21:50:00,82.177,82.18,82.166,82.176,12200000.0
2007-09-14 21:51:00,82.172,82.172,82.146,82.146,17600000.0
2007-09-14 21:52:00,82.153,82.155,82.142,82.142,11200000.0
2007-09-14 21:53:00,82.168,82.183,82.168,82.168,11200000.0
2007-09-14 21:54:00,82.161,82.161,82.147,82.161,11200000.0
2007-09-14 21:55:00,82.178,82.194,82.178,82.186,12800000.0
2007-09-14 21:56:00,82.186,82.188,82.173,82.173,12800000.0
2007-09-14 21:57:00,82.16,82.16,82.128,82.128,18000000.0
2007-09-14 21:58:00,82.122,82.14,82.122,82.138,17600000.0
2007-09-14 21:59:00,82.141,82.161,82.138,82.155,12800000.0
2007-09-14 22:00:00,82.147,82.157,82.139,82.157,17600000.0
2007-09-14 22:01:00,82.157,82.157,82.15,82.157,11200000.0
2007-09-14 22:02:00,82.144,82.144,82.129,82.129,4800000.0
2007-09-14 22:03:00,82.122,82.132,82.122,82.132,17000000.0
2007-09-14 22:04:00,82.151,82.224,82.151,82.224,16000000.0
2007-09-14 22:05:00,82.224,82.224,82.205,82.205,11200000.0
2007-09-14 22:06:00,82.195,82.208,82.194,82.199,12800000.0
2007-09-14 22:07:00,82.187,82.187,82.179,82.179,16000000.0
2007-09-14 22:08:00,82.178,82.183,82.159,82.175,16000000.0
2007-09-14 22:09:00,82.162,82.176,82.156,82.176,12800000.0
2007-09-14 22:10:00,82.187,82.192,82.187,82.19,12800000.0
2007-09-14 22:11:00,82.201,82.209,82.199,82.203,11200000.0
2007-09-14 22:12:00,82.208,82.217,82.207,82.217,12800000.0
2007-09-14 22:13:00,82.205,82.216,82.201,82.207,12800000.0
2007-09-14 22:14:00,82.206,82.234,82.206,82.219,12800000.0
2007-09-14 22:15:00,82.207,82.207,82.195,82.195,14400000.0
2007-09-14 22:16:00,82.194,82.201,82.19,82.196,12800000.0
2007-09-14 22:17:00,82.209,82.215,82.145,82.209,16000000.0
2007-09-14 22:18:00,82.212,82.22,82.212,82.218,16000000.0
2007-09-14 22:19:00,82.225,82.225,82.216,82.221,11200000.0
2007-09-14 22:20:00,82.215,82.258,82.215,82.253,12800000.0
2007-09-14 22:21:00,82.225,82.234,82.218,82.23,11200000.0
2007-09-14 22:22:00,82.24,82.24,82.222,82.233,12800000.0
2007-09-14 22:23:00,82.218,82.218,82.201,82.204,12800000.0
2007-09-14 22:24:00,82.197,82.211,82.197,82.211,11200000.0
2007-09-14 22:25:00,82.22,82.23,82.22,82.22,8000000.0
2007-09-14 22:26:00,82.193,82.193,82.19,82.19,8000000.0
2007-09-14 22:27:00,82.215,82.22,82.215,82.219,12800000.0
2007-09-14 22:28:00,82.221,82.226,82.217,82.217,11200000.0
2007-09-14 22:29:00,82.218,82.226,82.216,82.221,16000000.0
2007-09-14 22:30:00,82.234,82.234,82.224,82.224,17600000.0
2007-09-14 22:31:00,82.228,82.234,82.228,82.228,8000000.0
2007-09-14 22:32:00,82.219,82.219,82.2,82.2,6400000.0
2007-09-14 22:33:00,82.202,82.203,82.19,82.196,11200000.0
2007-09-14 22:34:00,82.181,82.188,82.17,82.188,12800000.0
2007-09-14 22:35:00,82.202,82.219,82.202,82.219,12800000.0
2007-09-14 22:36:00,82.236,82.236,82.221,82.23,17600000.0
2007-09-14 22:37:00,82.23,82.233,82.229,82.232,25600000.0
2007-09-14 22:38:00,82.265,82.271,82.26,82.271,17600000.0
2007-09-14 22:39:00,82.24,82.253,82.24,82.245,12800000.0
2007-09-14 22:40:00,82.212,82.227,82.21,82.226,9600000.0
2007-09-14 22:41:00,82.233,82.233,82.225,82.232,10600000.0
2007-09-14 22:42:00,82.21,82.213,82.203,82.205,17600000.0
2007-09-14 22:43:00,82.223,82.233,82.222,82.23,16000000.0
2007-09-14 22:44:00,82.22,82.22,82.211,82.211,12800000.0
2007-09-14 22:45:00,82.212,82.222,82.209,82.212,16000000.0
2007-09-14 22:46:00,82.218,82.227,82.209,82.227,11200000.0
2007-09-14 22:47:00,82.205,82.215,82.197,82.197,18000000.0
2007-09-14 22:48:00,82.203,82.215,82.202,82.215,4800000.0
2007-09-14 22:49:00,82.21,82.21,82.207,82.207,12800000.0
2007-09-14 22:50:00,82.207,82.215,82.207,82.213,12800000.0
2007-09-14 22:51:00,82.208,82.208,82.201,82.202,11200000.0
2007-09-14 22:52:00,82.18,82.19,82.18,82.187,11200000.0
2007-09-14 22:53:00,82.202,82.208,82.187,82.187,11200000.0
2007-09-14 22:54:00,82.199,82.21,82.199,82.21,13200000.0
2007-09-14 22:55:00,82.194,82.209,82.194,82.209,12800000.0
2007-09-14 22:56:00,82.204,82.204,82.192,82.192,17600000.0
2007-09-14 22:57:00,82.182,82.204,82.182,82.197,17600000.0
2007-09-14 22:58:00,82.201,82.201,82.178,82.178,14400000.0
2007-09-14 22:59:00,82.161,82.182,82.161,82.182,17600000.0
2007-09-16 23:00:00,82.098,82.163,82.098,82.135,17600000.0
2007-09-16 23:01:00,82.12,82.123,82.115,82.115,14400000.0
2007-09-16 23:02:00,82.118,82.123,82.11,82.115,17600000.0
2007-09-16 23:03:00,82.171,82.171,82.107,82.107,16000000.0
2007-09-16 23:04:00,82.089,82.097,82.089,82.097,6400000.0
2007-09-16 23:05:00,82.096,82.098,82.089,82.089,34000000.0
2007-09-16 23:06:00,82.093,82.104,82.093,82.101,12800000.0
2007-09-16 23:07:00,82.091,82.091,82.057,82.057,12800000.0
2007-09-16 23:08:00,82.054,82.08,82.054,82.08,16000000.0
2007-09-16 23:09:00,82.089,82.09,82.07,82.07,18000000.0
2007-09-16 23:10:00,82.085,82.1,82.085,82.1,12800000.0
2007-09-16 23:11:00,82.125,82.125,82.118,82.118,11600000.0
2007-09-16 23:12:00,82.108,82.109,82.099,82.1,16000000.0
2007-09-16 23:13:00,82.092,82.101,82.092,82.101,12800000.0
2007-09-16 23:14:00,82.1,82.105,82.085,82.102,11200000.0
2007-09-16 23:15:00,82.11,82.115,82.103,82.109,17600000.0
2007-09-16 23:16:00,82.109,82.113,82.106,82.111,12800000.0
2007-09-16 23:17:00,82.124,82.126,82.115,82.115,11200000.0
2007-09-16 23:18:00,82.19,82.324,82.19,82.213,11200000.0
2007-09-16 23:19:00,82.316,82.316,82.199,82.199,12800000.0
2007-09-16 23:20:00,82.105,82.113,82.094,82.105,14400000.0
2007-09-16 23:21:00,82.09,82.11,82.09,82.096,16000000.0
2007-09-16 23:22:00,82.099,82.104,82.092,82.093,12800000.0
2007-09-16 23:23:00,82.179,82.179,82.15,82.15,11200000.0
2007-09-16 23:24:00,82.099,82.165,82.099,82.165,11200000.0
2007-09-16 23:25:00,82.182,82.204,82.155,82.204,13800000.0
2007-09-16 23:26:00,82.213,82.213,82.183,82.184,12800000.0
2007-09-16 23:27:00,82.19,82.19,82.154,82.184,17600000.0
2007-09-16 23:28:00,82.196,82.201,82.186,82.186,12800000.0
2007-09-16 23:29:00,82.175,82.194,82.128,82.181,11200000.0
2007-09-16 23:30:00,82.167,82.167,82.135,82.143,8000000.0
2007-09-16 23:31:00,82.118,82.121,82.096,82.096,12800000.0
2007-09-16 23:32:00,82.122,82.133,82.098,82.098,17600000.0
2007-09-16 23:33:00,82.101,82.118,82.101,82.107,12800000.0
2007-09-16 23:34:00,82.112,82.112,82.102,82.103,16000000.0
2007-09-16 23:35:00,82.098,82.104,82.09,82.091,16000000.0
2007-09-16 23:36:00,82.085,82.097,82.085,82.094,12800000.0
2007-09-16 23:37:00,82.132,82.143,82.128,82.128,12800000.0
2007-09-16 23:38:00,82.111,82.127,82.111,82.127,11200000.0
2007-09-16 23:39:00,82.135,82.143,82.135,82.142,11200000.0
2007-09-16 23:40:00,82.144,82.158,82.142,82.158,35600000.0
2007-09-16 23:41:00,82.172,82.172,82.164,82.169,12800000.0
2007-09-16 23:42:00,82.159,82.164,82.153,82.16,17600000.0
2007-09-16 23:43:00,82.164,82.164,82.151,82.151,14400000.0
2007-09-16 23:44:00,82.155,82.181,82.155,82.181,15400000.0
2007-09-16 23:45:00,82.18,82.18,82.166,82.174,11200000.0
2007-09-16 23:46:00,82.152,82.19,82.152,82.19,17600000.0
2007-09-16 23:47:00,82.182,82.182,82.172,82.172,12800000.0
2007-09-16 23:48:00,82.187,82.198,82.16,82.16,12800000.0
2007-09-16 23:49:00,82.162,82.164,82.15,82.156,16000000.0
2007-09-16 23:50:00,82.152,82.182,82.152,82.182,11200000.0
2007-09-16 23:51:00,82.179,82.185,82.168,82.185,12800000.0
2007-09-16 23:52:00,82.175,82.175,82.152,82.154,12800000.0
2007-09-16 23:53:00,82.127,82.129,82.125,82.125,9600000.0
2007-09-16 23:54:00,82.148,82.153,82.127,82.153,14400000.0
2007-09-16 23:55:00,82.129,82.139,82.125,82.139,14400000.0
2007-09-16 23:56:00,82.044,82.134,82.044,82.132,11200000.0
2007-09-16 23:57:00,82.146,82.155,82.146,82.155,4800000.0
2007-09-16 23:58:00,82.198,82.198,82.161,82.168,11200000.0
2007-09-16 23:59:00,82.156,82.161,82.143,82.156,14400000.0
2007-09-17 00:00:00,82.19,82.193,82.182,82.185,17600000.0
2007-09-17 00:01:00,82.162,82.162,82.152,82.154,12800000.0
2007-09-17 00:02:00,82.143,82.143,82.106,82.118,11600000.0
2007-09-17 00:03:00,82.102,82.114,82.102,82.114,11200000.0
2007-09-17 00:04:00,82.115,82.146,82.115,82.146,11200000.0
2007-09-17 00:05:00,82.146,82.157,82.138,82.153,11200000.0
2007-09-17 00:06:00,82.16,82.16,82.141,82.141,11200000.0
2007-09-17 00:07:00,82.128,82.132,82.127,82.127,8000000.0
2007-09-17 00:08:00,82.127,82.134,82.121,82.121,9600000.0
2007-09-17 00:09:00,82.112,82.115,82.097,82.107,11200000.0
2007-09-17 00:10:00,82.109,82.112,82.098,82.107,12800000.0
2007-09-17 00:11:00,82.104,82.104,82.092,82.092,12800000.0
2007-09-17 00:12:00,82.069,82.087,82.069,82.08,12800000.0
2007-09-17 00:13:00,82.089,82.089,82.078,82.078,11200000.0
2007-09-17 00:14:00,82.069,82.073,82.055,82.055,14400000.0
2007-09-17 00:15:00,82.065,82.065,82.051,82.055,8000000.0
2007-09-17 00:16:00,82.042,82.073,82.042,82.069,14400000.0
2007-09-17 00:17:00,82.054,82.054,82.039,82.051,8000000.0
2007-09-17 00:18:00,82.038,82.038,82.014,82.016,12800000.0
2007-09-17 00:19:00,82.01,82.025,82.01,82.019,12800000.0
2007-09-17 00:20:00,82.01,82.023,82.01,82.02,18000000.0
2007-09-17 00:21:00,82.032,82.05,82.031,82.042,12800000.0
2007-09-17 00:22:00,82.037,82.053,82.035,82.035,17600000.0
2007-09-17 00:23:00,82.056,82.056,82.047,82.053,12800000.0
2007-09-17 00:24:00,82.06,82.07,82.055,82.07,14400000.0
2007-09-17 00:25:00,82.071,82.071,82.059,82.059,11200000.0
2007-09-17 00:26:00,82.063,82.07,82.061,82.07,12800000.0
2007-09-17 00:27:00,82.058,82.058,82.035,82.051,11200000.0
2007-09-17 00:28:00,82.037,82.043,82.037,82.042,32000000.0
2007-09-17 00:29:00,82.058,82.065,82.054,82.065,12800000.0
2007-09-17 00:30:00,82.055,82.074,82.055,82.064,10600000.0
2007-09-17 00:31:00,82.069,82.071,82.067,82.071,12800000.0
2007-09-17 00:32:00,82.059,82.071,82.052,82.071,12800000.0
2007-09-17 00:33:00,82.065,82.071,82.065,82.071,12800000.0
2007-09-17 00:34:00,82.07,82.07,82.051,82.057,19200000.0
2007-09-17 00:35:00,82.061,82.07,82.06,82.063,12800000.0
2007-09-17 00:36:00,82.051,82.051,81.946,82.044,12800000.0
2007-09-17 00:37:00,82.07,82.074,82.069,82.074,12800000.0
2007-09-17 00:38:00,82.072,82.076,82.068,82.068,11200000.0
2007-09-17 00:39:00,82.064,82.068,82.054,82.055,17600000.0
2007-09-17 00:40:00,82.055,82.065,82.054,82.064,16000000.0
2007-09-17 00:41:00,82.064,82.065,82.053,82.06,16000000.0
2007-09-17 00:42:00,82.037,82.054,82.036,82.045,12800000.0
2007-09-17 00:43:00,82.041,82.052,82.038,82.042,16000000.0
2007-09-17 00:44:00,82.034,82.034,82.007,82.022,17600000.0
2007-09-17 00:45:00,82.019,82.021,82.01,82.01,12800000.0
2007-09-17 00:46:00,82.013,82.033,82.013,82.028,14400000.0
2007-09-17 00:47:00,82.005,82.017,82.005,82.017,12800000.0
2007-09-17 00:48:00,82.024,82.024,81.998,82.003,12800000.0
2007-09-17 00:49:00,82.001,82.001,81.989,81.989,11200000.0
2007-09-17 00:50:00,82.0,82.017,82.0,82.013,12800000.0
2007-09-17 00:51:00,82.018,82.026,82.001,82.026,11200000.0
2007-09-17 00:52:00,82.032,82.048,82.03,82.033,11200000.0
2007-09-17 00:53:00,82.028,82.039,82.028,82.039,11200000.0
2007-09-17 00:54:00,82.032,82.039,82.032,82.033,17600000.0
2007-09-17 00:55:00,82.039,82.045,82.039,82.041,12800000.0
2007-09-17 00:56:00,82.046,82.062,82.046,82.056,12800000.0
2007-09-17 00:57:00,82.062,82.067,82.057,82.057,12800000.0
2007-09-17 00:58:00,82.063,82.065,82.059,82.062,12800000.0
2007-09-17 00:59:00,82.055,82.055,82.042,82.042,11200000.0
2007-09-17 01:00:00,82.037,82.042,82.032,82.033,16000000.0
2007-09-17 01:01:00,82.041,82.046,82.033,82.033,8400000.0
2007-09-17 01:02:00,82.039,82.039,82.039,82.039,3200000.0
2007-09-17 01:03:00,82.036,82.056,82.036,82.056,11200000.0
2007-09-17 01:04:00,82.056,82.056,82.031,82.031,12800000.0
2007-09-17 01:05:00,82.031,82.031,82.003,82.025,11200000.0
2007-09-17 01:06:00,82.019,82.019,81.948,82.014,13200000.0
2007-09-17 01:07:00,82.031,82.041,82.03,82.041,12800000.0
2007-09-17 01:08:00,82.048,82.071,82.048,82.062,16000000.0
2007-09-17 01:09:00,82.072,82.072,82.064,82.068,17600000.0
2007-09-17 01:10:00,82.061,82.071,82.059,82.065,16000000.0
2007-09-17 01:11:00,82.071,82.084,82.071,82.075,11200000.0
2007-09-17 01:12:00,82.077,82.085,82.075,82.08,16000000.0
2007-09-17 01:13:00,82.075,82.075,82.047,82.047,8000000.0
2007-09-17 01:14:00,82.042,82.058,82.034,82.056,16000000.0
2007-09-17 01:15:00,82.061,82.072,82.046,82.072,12800000.0
2007-09-17 01:16:00,82.056,82.061,82.048,82.054,25600000.0
2007-09-17 01:17:00,82.07,82.076,82.055,82.076,11200000.0
2007-09-17 01:18:00,82.095,82.113,82.092,82.113,12800000.0
2007-09-17 01:19:00,82.114,82.115,82.098,82.107,16000000.0
2007-09-17 01:20:00,82.098,82.109,82.098,82.109,11200000.0
2007-09-17 01:21:00,82.11,82.12,82.11,82.12,12800000.0
2007-09-17 01:22:00,82.08,82.082,82.077,82.082,12800000.0
2007-09-17 01:23:00,82.114,82.117,82.107,82.117,11200000.0
2007-09-17 01:24:00,82.117,82.118,82.108,82.118,12800000.0
2007-09-17 01:25:00,82.115,82.115,82.072,82.079,12800000.0
2007-09-17 01:26:00,82.067,82.096,82.067,82.091,11200000.0
2007-09-17 01:27:00,82.087,82.095,82.086,82.09,12800000.0
2007-09-17 01:28:00,82.088,82.088,82.08,82.083,14400000.0
2007-09-17 01:29:00,82.078,82.087,82.066,82.087,17600000.0
2007-09-17 01:30:00,82.097,82.097,82.078,82.078,11200000.0
2007-09-17 01:31:00,82.07,82.07,82.061,82.063,11200000.0
2007-09-17 01:32:00,82.056,82.056,82.026,82.026,12800000.0
2007-09-17 01:33:00,82.025,82.027,82.017,82.017,9600000.0
2007-09-17 01:34:00,81.99,81.996,81.972,81.996,24000000.0
2007-09-17 01:35:00,81.987,81.988,81.973,81.984,14400000.0
2007-09-17 01:36:00,82.001,82.003,81.975,81.975,11200000.0
2007-09-17 01:37:00,81.977,81.989,81.977,81.985,14400000.0
2007-09-17 01:38:00,81.991,82.001,81.982,82.001,17600000.0
2007-09-17 01:39:00,81.997,82.002,81.993,81.996,14400000.0
2007-09-17 01:40:00,81.995,82.015,81.995,82.015,11200000.0
2007-09-17 01:41:00,82.024,82.024,82.017,82.021,9600000.0
2007-09-17 01:42:00,82.026,82.033,82.021,82.021,11200000.0
2007-09-17 01:44:00,82.03,82.037,82.026,82.036,12200000.0
2007-09-17 01:45:00,82.037,82.055,82.037,82.055,16000000.0
2007-09-17 01:46:00,82.038,82.073,82.038,82.055,16000000.0
2007-09-17 01:47:00,82.055,82.072,82.052,82.052,14400000.0
2007-09-17 01:48:00,82.036,82.054,82.036,82.042,12800000.0
2007-09-17 01:49:00,82.026,82.034,82.026,82.034,8000000.0
2007-09-17 01:50:00,82.027,82.027,82.015,82.015,14400000.0
2007-09-17 01:51:00,82.006,82.013,82.006,82.012,11200000.0
2007-09-17 01:52:00,82.02,82.02,82.015,82.017,20800000.0
2007-09-17 01:53:00,82.026,82.03,82.016,82.016,14800000.0
2007-09-17 01:54:00,82.021,82.034,82.021,82.034,12800000.0
2007-09-17 01:55:00,82.032,82.036,82.023,82.026,12800000.0
2007-09-17 01:56:00,82.005,82.026,82.005,82.015,12800000.0
2007-09-17 01:57:00,82.023,82.023,82.018,82.023,11200000.0
2007-09-17 01:58:00,81.989,82.026,81.989,82.026,10600000.0
2007-09-17 01:59:00,82.031,82.035,82.025,82.035,11200000.0
2007-09-17 02:00:00,82.025,82.025,82.016,82.017,11200000.0
2007-09-17 02:01:00,82.027,82.028,82.024,82.028,11600000.0
2007-09-17 02:02:00,82.016,82.022,82.013,82.022,11200000.0
2007-09-17 02:03:00,82.029,82.052,82.029,82.052,12800000.0
2007-09-17 02:04:00,82.05,82.054,82.044,82.049,12800000.0
2007-09-17 02:05:00,82.052,82.052,82.035,82.035,12800000.0
2007-09-17 02:06:00,82.024,82.038,82.022,82.038,14400000.0
2007-09-17 02:07:00,82.031,82.045,82.031,82.039,20800000.0
2007-09-17 02:08:00,82.029,82.055,82.029,82.055,11200000.0
2007-09-17 02:09:00,82.061,82.065,82.061,82.065,14400000.0
2007-09-17 02:10:00,82.077,82.082,82.077,82.08,8000000.0
2007-09-17 02:11:00,82.065,82.075,82.057,82.057,12800000.0
2007-09-17 02:12:00,82.067,82.081,82.067,82.081,14400000.0
2007-09-17 02:13:00,82.1,82.112,82.097,82.097,16000000.0
2007-09-17 02:14:00,82.125,82.135,82.122,82.131,16000000.0
2007-09-17 02:15:00,82.134,82.137,82.126,82.136,12800000.0
2007-09-17 02:16:00,82.127,82.143,82.127,82.143,11200000.0
2007-09-17 02:17:00,82.131,82.139,82.131,82.132,11200000.0
2007-09-17 02:18:00,82.128,82.136,82.118,82.118,9600000.0
2007-09-17 02:19:00,82.125,82.141,82.122,82.125,11200000.0
2007-09-17 02:20:00,82.125,82.133,82.123,82.125,14400000.0
2007-09-17 02:21:00,82.131,82.131,82.112,82.12,17600000.0
2007-09-17 02:22:00,82.128,82.133,82.122,82.122,13800000.0
2007-09-17 02:23:00,82.13,82.144,82.13,82.139,10600000.0
2007-09-17 02:24:00,82.131,82.138,82.122,82.137,13800000.0
2007-09-17 02:25:00,82.148,82.16,82.148,82.155,24000000.0
2007-09-17 02:26:00,82.151,82.151,82.137,82.149,9600000.0
2007-09-17 02:27:00,82.151,82.154,82.143,82.154,12800000.0
2007-09-17 02:28:00,82.151,82.151,82.139,82.145,11200000.0
2007-09-17 02:29:00,82.127,82.142,82.127,82.142,11200000.0
2007-09-17 02:30:00,82.137,82.137,82.099,82.099,17600000.0
2007-09-17 02:31:00,82.102,82.112,82.1,82.105,14400000.0
2007-09-17 02:32:00,82.11,82.137,82.11,82.137,13200000.0
2007-09-17 02:33:00,82.152,82.156,82.141,82.144,11600000.0
2007-09-17 02:34:00,82.146,82.16,82.133,82.16,12800000.0
2007-09-17 02:35:00,82.154,82.155,82.142,82.142,12800000.0
2007-09-17 02:36:00,82.108,82.108,82.092,82.092,11200000.0
2007-09-17 02:37:00,82.088,82.088,82.08,82.082,12800000.0
2007-09-17 02:38:00,82.084,82.084,82.073,82.079,12800000.0
2007-09-17 02:39:00,82.067,82.068,82.061,82.061,11200000.0
2007-09-17 02:40:00,82.065,82.065,82.042,82.051,16000000.0
2007-09-17 02:41:00,82.049,82.064,82.049,82.064,12800000.0
2007-09-17 02:42:00,82.063,82.071,82.056,82.065,11200000.0
2007-09-17 02:43:00,82.063,82.094,82.063,82.074,26000000.0
2007-09-17 02:44:00,82.063,82.07,82.059,82.067,12800000.0
2007-09-17 02:45:00,82.078,82.116,82.078,82.116,16000000.0
2007-09-17 02:46:00,82.146,82.151,82.136,82.151,8000000.0
2007-09-17 02:47:00,82.152,82.152,82.138,82.138,16000000.0
2007-09-17 02:48:00,82.109,82.112,82.081,82.081,11200000.0
2007-09-17 02:49:00,82.078,82.115,82.076,82.115,16000000.0
2007-09-17 02:50:00,82.144,82.162,82.142,82.162,17600000.0
2007-09-17 02:51:00,82.155,82.163,82.148,82.148,16000000.0
2007-09-17 02:52:00,82.146,82.154,82.141,82.153,12800000.0
2007-09-17 02:53:00,82.149,82.15,82.087,82.144,12800000.0
2007-09-17 02:54:00,82.143,82.149,82.124,82.134,11200000.0
2007-09-17 02:55:00,82.135,82.154,82.135,82.148,12800000.0
2007-09-17 02:56:00,82.151,82.151,82.128,82.128,11200000.0
2007-09-17 02:57:00,82.154,82.162,82.154,82.162,3200000.0
2007-09-17 02:58:00,82.174,82.195,82.173,82.195,9600000.0
2007-09-17 02:59:00,82.199,82.201,82.185,82.188,16000000.0
2007-09-17 03:00:00,82.195,82.211,82.194,82.201,11200000.0
2007-09-17 03:01:00,82.191,82.191,82.177,82.188,12800000.0
2007-09-17 03:02:00,82.193,82.21,82.181,82.21,12800000.0
2007-09-17 03:03:00,82.206,82.209,82.2,82.208,12800000.0
2007-09-17 03:04:00,82.209,82.226,82.209,82.226,12800000.0
2007-09-17 03:05:00,82.224,82.233,82.219,82.219,17600000.0
2007-09-17 03:06:00,82.223,82.225,82.206,82.206,11200000.0
2007-09-17 03:07:00,82.202,82.21,82.19,82.19,11200000.0
2007-09-17 03:08:00,82.182,82.182,82.143,82.167,11200000.0
2007-09-17 03:09:00,82.157,82.165,82.153,82.153,12800000.0
2007-09-17 03:10:00,82.137,82.153,82.137,82.153,11200000.0
2007-09-17 03:11:00,82.156,82.168,82.153,82.161,12800000.0
2007-09-17 03:12:00,82.162,82.167,82.157,82.165,12200000.0
2007-09-17 03:13:00,82.165,82.168,82.149,82.149,14400000.0
2007-09-17 03:14:00,82.14,82.145,82.122,82.122,12800000.0
2007-09-17 03:15:00,82.114,82.114,82.092,82.112,17600000.0
2007-09-17 03:16:00,82.112,82.131,82.106,82.131,16000000.0
2007-09-17 03:17:00,82.133,82.136,82.12,82.127,12800000.0
2007-09-17 03:18:00,82.163,82.172,82.159,82.172,16000000.0
2007-09-17 03:19:00,82.187,82.188,82.177,82.178,16000000.0
2007-09-17 03:20:00,82.186,82.194,82.179,82.187,17600000.0
2007-09-17 03:21:00,82.194,82.197,82.185,82.186,11200000.0
2007-09-17 03:22:00,82.178,82.178,82.171,82.171,12800000.0
2007-09-17 03:24:00,82.16,82.165,82.155,82.156,12800000.0
2007-09-17 03:25:00,82.162,82.18,82.161,82.18,18600000.0
2007-09-17 03:26:00,82.179,82.18,82.172,82.179,12800000.0
2007-09-17 03:27:00,82.18,82.18,82.162,82.169,12800000.0
2007-09-17 03:28:00,82.181,82.181,82.176,82.177,12800000.0
2007-09-17 03:29:00,82.175,82.183,82.167,82.167,11200000.0
2007-09-17 03:30:00,82.172,82.172,82.159,82.159,12800000.0
2007-09-17 03:31:00,82.152,82.165,82.148,82.148,32000000.0
2007-09-17 03:32:00,82.173,82.202,82.173,82.198,11200000.0
2007-09-17 03:33:00,82.199,82.204,82.187,82.204,12800000.0
2007-09-17 03:34:00,82.188,82.195,82.188,82.195,11200000.0
2007-09-17 03:35:00,82.203,82.203,82.189,82.195,14400000.0
2007-09-17 03:36:00,82.187,82.19,82.182,82.182,12200000.0
2007-09-17 03:37:00,82.149,82.151,82.133,82.133,17600000.0
2007-09-17 03:38:00,82.093,82.094,82.083,82.089,12800000.0
2007-09-17 03:39:00,82.08,82.086,82.063,82.086,17600000.0
2007-09-17 03:40:00,82.112,82.12,82.111,82.115,12800000.0
2007-09-17 03:41:00,82.132,82.161,82.132,82.159,12800000.0
2007-09-17 03:42:00,82.18,82.186,82.176,82.18,8000000.0
2007-09-17 03:43:00,82.19,82.211,82.19,82.208,14400000.0
2007-09-17 03:44:00,82.212,82.212,82.201,82.205,8000000.0
2007-09-17 03:45:00,82.185,82.224,82.185,82.224,14400000.0
2007-09-17 03:46:00,82.224,82.224,82.221,82.223,11200000.0
2007-09-17 03:47:00,82.198,82.198,82.186,82.186,12800000.0
2007-09-17 03:48:00,82.221,82.223,82.214,82.223,12800000.0
2007-09-17 03:49:00,82.224,82.227,82.216,82.226,12800000.0
2007-09-17 03:50:00,82.221,82.23,82.213,82.227,11600000.0
2007-09-17 03:52:00,82.229,82.247,82.229,82.247,8400000.0
2007-09-17 03:53:00,82.252,82.252,82.243,82.244,11200000.0
2007-09-17 03:54:00,82.22,82.225,82.21,82.218,11200000.0
2007-09-17 03:55:00,82.235,82.246,82.223,82.223,11200000.0
2007-09-17 03:56:00,82.266,82.27,82.266,82.266,11200000.0
2007-09-17 03:57:00,82.255,82.255,82.222,82.253,11200000.0
2007-09-17 03:58:00,82.26,82.265,82.258,82.259,13200000.0
2007-09-17 03:59:00,82.252,82.267,82.249,82.255,18000000.0
2007-09-17 04:00:00,82.247,82.262,82.238,82.262,14400000.0
2007-09-17 04:01:00,82.271,82.277,82.255,82.277,11200000.0
2007-09-17 04:02:00,82.266,82.266,82.248,82.248,4800000.0
2007-09-17 04:03:00,82.254,82.263,82.156,82.156,11200000.0
2007-09-17 04:04:00,82.258,82.264,82.248,82.25,14400000.0
2007-09-17 04:05:00,82.243,82.251,82.223,82.241,14400000.0
2007-09-17 04:06:00,82.251,82.281,82.251,82.266,9600000.0
2007-09-17 04:07:00,82.256,82.27,82.256,82.264,12800000.0
2007-09-17 04:08:00,82.256,82.258,82.243,82.254,12800000.0
2007-09-17 04:09:00,82.265,82.265,82.251,82.252,11200000.0
2007-09-17 04:10:00,82.247,82.247,82.226,82.226,16000000.0
2007-09-17 04:11:00,82.222,82.222,82.214,82.214,12800000.0
2007-09-17 04:12:00,82.202,82.203,82.188,82.191,12800000.0
2007-09-17 04:13:00,82.184,82.195,82.176,82.176,17600000.0
2007-09-17 04:14:00,82.15,82.16,82.136,82.16,11200000.0
2007-09-17 04:15:00,82.172,82.192,82.172,82.189,16000000.0
2007-09-17 04:16:00,82.178,82.198,82.176,82.184,14400000.0
2007-09-17 04:17:00,82.186,82.193,82.183,82.188,17600000.0
2007-09-17 04:18:00,82.185,82.189,82.182,82.189,12800000.0
2007-09-17 04:19:00,82.206,82.206,82.186,82.19,34600000.0
2007-09-17 04:20:00,82.193,82.198,82.19,82.191,11200000.0
2007-09-17 04:21:00,82.177,82.192,82.177,82.184,11200000.0
2007-09-17 04:22:00,82.19,82.193,82.182,82.193,12800000.0
2007-09-17 04:23:00,82.175,82.199,82.175,82.193,12800000.0
2007-09-17 04:24:00,82.195,82.197,82.19,82.195,15400000.0
2007-09-17 04:25:00,82.195,82.215,82.195,82.213,16000000.0
2007-09-17 04:26:00,82.194,82.212,82.194,82.212,12800000.0
2007-09-17 04:27:00,82.217,82.229,82.215,82.215,17600000.0
2007-09-17 04:28:00,82.205,82.233,82.205,82.224,12800000.0
2007-09-17 04:29:00,82.231,82.263,82.231,82.263,8000000.0
2007-09-17 04:30:00,82.265,82.277,82.21,82.257,11200000.0
2007-09-17 04:31:00,82.256,82.256,82.237,82.237,12800000.0
2007-09-17 04:32:00,82.24,82.253,82.236,82.253,17600000.0
2007-09-17 04:33:00,82.266,82.266,82.248,82.254,12800000.0
2007-09-17 04:34:00,82.262,82.268,82.256,82.256,14400000.0
2007-09-17 04:35:00,82.267,82.275,82.264,82.271,11200000.0
2007-09-17 04:36:00,82.276,82.277,82.258,82.277,11200000.0
2007-09-17 04:37:00,82.277,82.282,82.269,82.273,13200000.0
2007-09-17 04:38:00,82.265,82.267,82.249,82.249,16000000.0
2007-09-17 04:39:00,82.265,82.27,82.255,82.257,14400000.0
2007-09-17 04:40:00,82.24,82.253,82.24,82.252,12200000.0
2007-09-17 04:41:00,82.262,82.263,82.25,82.257,11200000.0
2007-09-17 04:42:00,82.261,82.262,82.254,82.254,11200000.0
2007-09-17 04:43:00,82.255,82.266,82.255,82.266,12800000.0
2007-09-17 04:44:00,82.263,82.263,82.233,82.233,17600000.0
2007-09-17 04:45:00,82.223,82.224,82.207,82.223,11200000.0
2007-09-17 04:46:00,82.231,82.231,82.214,82.215,12800000.0
2007-09-17 04:47:00,82.228,82.245,82.228,82.238,16000000.0
2007-09-17 04:48:00,82.229,82.229,82.224,82.228,11200000.0
2007-09-17 04:49:00,82.217,82.217,82.211,82.213,12800000.0
2007-09-17 04:50:00,82.209,82.229,82.209,82.219,17600000.0
2007-09-17 04:51:00,82.216,82.222,82.216,82.216,16000000.0
2007-09-17 04:52:00,82.212,82.221,82.197,82.22,12800000.0
2007-09-17 04:53:00,82.226,82.226,82.22,82.22,12800000.0
2007-09-17 04:54:00,82.227,82.24,82.217,82.217,33600000.0
2007-09-17 04:56:00,82.169,82.228,82.169,82.204,16000000.0
2007-09-17 04:57:00,82.2,82.212,82.196,82.211,17600000.0
2007-09-17 04:58:00,82.214,82.236,82.214,82.236,14400000.0
2007-09-17 04:59:00,82.237,82.245,82.229,82.242,18000000.0
2007-09-17 05:00:00,82.226,82.226,82.2,82.2,17600000.0
2007-09-17 05:01:00,82.192,82.206,82.192,82.2,14400000.0
2007-09-17 05:02:00,82.204,82.215,82.193,82.193,17600000.0
2007-09-17 05:03:00,82.19,82.19,82.177,82.179,17000000.0
2007-09-17 05:04:00,82.182,82.192,82.179,82.183,12800000.0
2007-09-17 05:05:00,82.208,82.213,82.205,82.208,12800000.0
2007-09-17 05:06:00,82.192,82.213,82.192,82.209,10600000.0
2007-09-17 05:07:00,82.202,82.211,82.198,82.203,11200000.0
2007-09-17 05:08:00,82.205,82.205,82.196,82.196,11200000.0
2007-09-17 05:09:00,82.203,82.21,82.203,82.21,3600000.0
2007-09-17 05:10:00,82.197,82.197,82.182,82.184,12800000.0
2007-09-17 05:12:00,82.183,82.187,82.172,82.172,17600000.0
2007-09-17 05:13:00,82.195,82.195,82.185,82.192,11200000.0
2007-09-17 05:14:00,82.165,82.173,82.162,82.17,16000000.0
2007-09-17 05:15:00,82.18,82.183,82.175,82.18,12800000.0
2007-09-17 05:16:00,82.174,82.174,82.161,82.161,16000000.0
2007-09-17 05:17:00,82.165,82.178,82.165,82.178,17600000.0
2007-09-17 05:18:00,82.15,82.188,82.15,82.188,11200000.0
2007-09-17 05:20:00,82.183,82.183,82.166,82.167,12800000.0
2007-09-17 05:21:00,82.166,82.17,82.156,82.16,17600000.0
2007-09-17 05:22:00,82.144,82.151,82.144,82.148,25000000.0
2007-09-17 05:23:00,82.157,82.188,82.156,82.188,18400000.0
2007-09-17 05:24:00,82.184,82.185,82.174,82.18,12800000.0
2007-09-17 05:25:00,82.183,82.186,82.172,82.18,12800000.0
2007-09-17 05:26:00,82.188,82.231,82.184,82.231,11200000.0
2007-09-17 05:28:00,82.235,82.235,82.23,82.23,3200000.0
2007-09-17 05:29:00,82.239,82.256,82.239,82.239,18000000.0
2007-09-17 05:30:00,82.203,82.235,82.203,82.228,16000000.0
2007-09-17 05:31:00,82.231,82.247,82.231,82.246,11200000.0
2007-09-17 05:32:00,82.249,82.256,82.249,82.254,12800000.0
2007-09-17 05:33:00,82.261,82.261,82.255,82.256,8000000.0
2007-09-17 05:34:00,82.25,82.25,82.25,82.25,1600000.0
2007-09-17 05:35:00,82.245,82.25,82.24,82.24,11200000.0
2007-09-17 05:36:00,82.248,82.252,82.245,82.247,12800000.0
2007-09-17 05:37:00,82.248,82.258,82.247,82.258,12800000.0
2007-09-17 05:38:00,82.256,82.261,82.254,82.257,11200000.0
2007-09-17 05:39:00,82.259,82.266,82.253,82.256,12800000.0
2007-09-17 05:40:00,82.242,82.263,82.242,82.261,11200000.0
2007-09-17 05:41:00,82.278,82.287,82.274,82.283,16000000.0
2007-09-17 05:42:00,82.267,82.269,82.208,82.268,16000000.0
2007-09-17 05:43:00,82.285,82.294,82.285,82.288,12800000.0
2007-09-17 05:44:00,82.284,82.293,82.283,82.293,14400000.0
2007-09-17 05:45:00,82.305,82.327,82.305,82.327,12800000.0
2007-09-17 05:46:00,82.346,82.346,82.322,82.323,12200000.0
2007-09-17 05:47:00,82.352,82.369,82.352,82.369,12800000.0
2007-09-17 05:48:00,82.363,82.377,82.363,82.369,11200000.0
2007-09-17 05:49:00,82.363,82.363,82.35,82.35,12200000.0
2007-09-17 05:50:00,82.34,82.34,82.289,82.3,12200000.0
2007-09-17 05:51:00,82.322,82.322,82.301,82.31,16000000.0
2007-09-17 05:52:00,82.284,82.295,82.284,82.295,16000000.0
2007-09-17 05:53:00,82.301,82.307,82.294,82.294,12800000.0
2007-09-17 05:54:00,82.291,82.323,82.291,82.323,11200000.0
2007-09-17 05:55:00,82.326,82.326,82.317,82.317,16000000.0
2007-09-17 05:56:00,82.293,82.293,82.273,82.285,17600000.0
2007-09-17 05:58:00,82.289,82.298,82.289,82.295,11200000.0
2007-09-17 05:59:00,82.289,82.289,82.25,82.25,17600000.0
2007-09-17 06:00:00,82.24,82.247,82.234,82.245,12800000.0
2007-09-17 06:01:00,82.245,82.246,82.235,82.235,17600000.0
2007-09-17 06:02:00,82.235,82.235,82.206,82.217,17600000.0
2007-09-17 06:03:00,82.199,82.204,82.199,82.2,12200000.0
2007-09-17 06:04:00,82.19,82.196,82.182,82.195,12800000.0
2007-09-17 06:05:00,82.195,82.195,82.176,82.176,11200000.0
2007-09-17 06:06:00,82.153,82.177,82.153,82.177,11200000.0
2007-09-17 06:07:00,82.177,82.193,82.177,82.189,11200000.0
2007-09-17 06:08:00,82.182,82.183,82.152,82.152,17600000.0
2007-09-17 06:09:00,82.138,82.171,82.138,82.167,12800000.0
2007-09-17 06:10:00,82.167,82.173,82.159,82.159,10600000.0
2007-09-17 06:11:00,82.167,82.185,82.159,82.185,16000000.0
2007-09-17 06:12:00,82.19,82.192,82.185,82.19,11200000.0
2007-09-17 06:13:00,82.197,82.236,82.192,82.236,14400000.0
2007-09-17 06:14:00,82.227,82.237,82.218,82.218,17600000.0
2007-09-17 06:15:00,82.226,82.226,82.209,82.209,12800000.0
2007-09-17 06:16:00,82.165,82.166,82.152,82.152,14400000.0
2007-09-17 06:17:00,82.153,82.158,82.133,82.15,14400000.0
2007-09-17 06:18:00,82.131,82.148,82.054,82.135,11200000.0
2007-09-17 06:19:00,82.14,82.143,82.135,82.142,11200000.0
2007-09-17 06:20:00,82.137,82.141,82.132,82.135,12800000.0
2007-09-17 06:21:00,82.068,82.165,82.068,82.14,12200000.0
2007-09-17 06:22:00,82.144,82.153,82.136,82.136,16000000.0
2007-09-17 06:23:00,82.136,82.154,82.136,82.154,11200000.0
2007-09-17 06:24:00,82.125,82.145,82.125,82.135,14400000.0
2007-09-17 06:25:00,82.136,82.151,82.136,82.147,17600000.0
2007-09-17 06:26:00,82.138,82.148,82.136,82.148,11200000.0
2007-09-17 06:27:00,82.148,82.157,82.147,82.151,14400000.0
2007-09-17 06:28:00,82.15,82.16,82.15,82.16,16000000.0
2007-09-17 06:29:00,82.165,82.168,82.158,82.168,12800000.0
2007-09-17 06:30:00,82.168,82.179,82.157,82.158,27200000.0
2007-09-17 06:31:00,82.162,82.167,82.148,82.159,11200000.0
2007-09-17 06:32:00,82.158,82.167,82.155,82.167,22400000.0
2007-09-17 06:34:00,82.137,82.186,82.137,82.186,17600000.0
2007-09-17 06:35:00,82.158,82.163,82.158,82.163,10600000.0
2007-09-17 06:36:00,82.162,82.181,82.162,82.167,12800000.0
2007-09-17 06:37:00,82.164,82.164,82.16,82.162,8000000.0
2007-09-17 06:38:00,82.159,82.17,82.159,82.162,17600000.0
2007-09-17 06:39:00,82.151,82.17,82.127,82.127,14400000.0
2007-09-17 06:40:00,82.155,82.155,82.136,82.136,11000000.0
2007-09-17 06:41:00,82.137,82.14,82.137,82.14,4800000.0
2007-09-17 06:42:00,82.146,82.15,82.14,82.15,14400000.0
2007-09-17 06:43:00,82.146,82.147,82.141,82.146,19200000.0
2007-09-17 06:44:00,82.148,82.148,82.14,82.144,11200000.0
2007-09-17 06:45:00,82.14,82.148,82.135,82.148,12800000.0
2007-09-17 06:46:00,82.137,82.143,82.135,82.135,16000000.0
2007-09-17 06:47:00,82.152,82.158,82.15,82.157,13200000.0
2007-09-17 06:48:00,82.158,82.16,82.14,82.152,12800000.0
2007-09-17 06:49:00,82.153,82.161,82.153,82.153,12800000.0
2007-09-17 06:50:00,82.159,82.159,82.143,82.153,14400000.0
2007-09-17 06:51:00,82.152,82.156,82.147,82.156,16000000.0
2007-09-17 06:52:00,82.13,82.133,82.12,82.133,14400000.0
2007-09-17 06:53:00,82.158,82.162,82.154,82.161,11200000.0
2007-09-17 06:54:00,82.148,82.159,82.139,82.148,12800000.0
2007-09-17 06:55:00,82.149,82.154,82.145,82.15,16000000.0
2007-09-17 06:56:00,82.146,82.146,82.127,82.127,12800000.0
2007-09-17 06:57:00,82.125,82.137,82.125,82.134,16000000.0
2007-09-17 06:58:00,82.129,82.144,82.129,82.131,11200000.0
2007-09-17 06:59:00,82.136,82.139,82.129,82.13,17600000.0
2007-09-17 07:00:00,82.132,82.136,82.13,82.136,11200000.0
2007-09-17 07:01:00,82.132,82.142,82.129,82.14,16000000.0
2007-09-17 07:02:00,82.115,82.132,82.115,82.128,12800000.0
2007-09-17 07:03:00,82.145,82.149,82.145,82.149,8000000.0
2007-09-17 07:04:00,82.147,82.154,82.136,82.145,11200000.0
2007-09-17 07:05:00,82.142,82.142,82.134,82.141,11200000.0
2007-09-17 07:06:00,82.144,82.156,82.137,82.156,16000000.0
2007-09-17 07:07:00,82.163,82.166,82.154,82.154,10600000.0
2007-09-17 07:08:00,82.156,82.167,82.156,82.167,29200000.0
2007-09-17 07:09:00,82.173,82.173,82.152,82.156,13800000.0
2007-09-17 07:10:00,82.142,82.159,82.142,82.159,11200000.0
2007-09-17 07:11:00,82.159,82.159,82.149,82.152,17600000.0
2007-09-17 07:12:00,82.148,82.159,82.148,82.151,13200000.0
2007-09-17 07:13:00,82.15,82.154,82.146,82.148,14400000.0
2007-09-17 07:14:00,82.144,82.144,82.134,82.135,12800000.0
2007-09-17 07:15:00,82.131,82.131,82.114,82.114,4800000.0
2007-09-17 07:16:00,82.113,82.131,82.109,82.131,14400000.0
2007-09-17 07:17:00,82.13,82.13,82.111,82.111,11200000.0
2007-09-17 07:18:00,82.115,82.134,82.115,82.134,14400000.0
2007-09-17 07:19:00,82.133,82.135,82.117,82.135,11200000.0
2007-09-17 07:20:00,82.136,82.136,82.125,82.125,14400000.0
2007-09-17 07:21:00,82.121,82.142,82.121,82.136,12800000.0
2007-09-17 07:22:00,82.12,82.156,82.12,82.156,8000000.0
2007-09-17 07:23:00,82.14,82.141,82.129,82.136,16000000.0
2007-09-17 07:24:00,82.14,82.153,82.14,82.149,11200000.0
2007-09-17 07:25:00,82.154,82.164,82.151,82.151,11200000.0
2007-09-17 07:26:00,82.153,82.164,82.145,82.164,12200000.0
2007-09-17 07:27:00,82.177,82.183,82.174,82.176,11200000.0
2007-09-17 07:28:00,82.167,82.167,82.158,82.166,8000000.0
2007-09-17 07:29:00,82.166,82.176,82.163,82.176,27200000.0
2007-09-17 07:30:00,82.177,82.19,82.173,82.173,12800000.0
2007-09-17 07:31:00,82.189,82.189,82.175,82.183,11200000.0
2007-09-17 07:32:00,82.177,82.193,82.177,82.192,12800000.0
2007-09-17 07:33:00,82.189,82.197,82.187,82.191,16000000.0
2007-09-17 07:34:00,82.197,82.199,82.19,82.19,11200000.0
2007-09-17 07:35:00,82.2,82.216,82.2,82.208,16000000.0
2007-09-17 07:36:00,82.191,82.195,82.182,82.192,12800000.0
2007-09-17 07:37:00,82.21,82.216,82.178,82.178,14400000.0
2007-09-17 07:38:00,82.19,82.19,82.175,82.186,16000000.0
2007-09-17 07:39:00,82.18,82.187,82.176,82.184,19200000.0
2007-09-17 07:40:00,82.192,82.196,82.19,82.19,11200000.0
2007-09-17 07:41:00,82.189,82.193,82.179,82.183,11200000.0
2007-09-17 07:42:00,82.171,82.184,82.165,82.184,33000000.0
2007-09-17 07:43:00,82.197,82.203,82.188,82.202,28800000.0
2007-09-17 07:44:00,82.204,82.204,82.178,82.178,18000000.0
2007-09-17 07:45:00,82.189,82.19,82.127,82.189,13800000.0
2007-09-17 07:46:00,82.181,82.191,82.177,82.191,27200000.0
2007-09-17 07:47:00,82.188,82.204,82.188,82.204,11200000.0
2007-09-17 07:48:00,82.195,82.218,82.195,82.218,11200000.0
2007-09-17 07:49:00,82.225,82.23,82.21,82.21,8400000.0
2007-09-17 07:50:00,82.218,82.228,82.218,82.228,11200000.0
2007-09-17 07:51:00,82.203,82.237,82.203,82.237,38400000.0
2007-09-17 07:52:00,82.266,82.312,82.264,82.265,17600000.0
2007-09-17 07:53:00,82.263,82.265,82.26,82.264,11200000.0
2007-09-17 07:54:00,82.268,82.27,82.24,82.261,12800000.0
2007-09-17 07:55:00,82.265,82.28,82.265,82.279,30400000.0
2007-09-17 07:56:00,82.284,82.288,82.28,82.281,16000000.0
2007-09-17 07:57:00,82.302,82.308,82.297,82.3,17600000.0
2007-09-17 07:58:00,82.299,82.301,82.294,82.294,11200000.0
2007-09-17 07:59:00,82.294,82.297,82.284,82.294,17600000.0
2007-09-17 08:00:00,82.293,82.299,82.288,82.299,12800000.0
2007-09-17 08:01:00,82.281,82.286,82.281,82.285,11600000.0
2007-09-17 08:02:00,82.258,82.258,82.226,82.227,12800000.0
2007-09-17 08:03:00,82.203,82.205,82.192,82.202,16000000.0
2007-09-17 08:04:00,82.197,82.197,82.188,82.193,11200000.0
2007-09-17 08:05:00,82.208,82.248,82.208,82.246,12200000.0
2007-09-17 08:06:00,82.249,82.249,82.215,82.215,12800000.0
2007-09-17 08:07:00,82.211,82.217,82.192,82.196,16000000.0
2007-09-17 08:08:00,82.185,82.186,82.18,82.185,12800000.0
2007-09-17 08:09:00,82.231,82.238,82.231,82.232,12800000.0
2007-09-17 08:10:00,82.208,82.242,82.208,82.237,30400000.0
2007-09-17 08:11:00,82.233,82.239,82.226,82.235,12800000.0
2007-09-17 08:12:00,82.22,82.224,82.202,82.202,17600000.0
2007-09-17 08:14:00,82.198,82.199,82.188,82.199,16000000.0
2007-09-17 08:15:00,82.194,82.211,82.179,82.211,11200000.0
2007-09-17 08:16:00,82.202,82.21,82.199,82.204,11200000.0
2007-09-17 08:17:00,82.205,82.242,82.205,82.242,11200000.0
2007-09-17 08:18:00,82.259,82.26,82.25,82.26,11200000.0
2007-09-17 08:19:00,82.261,82.261,82.245,82.251,11200000.0
2007-09-17 08:20:00,82.27,82.292,82.27,82.283,12800000.0
2007-09-17 08:21:00,82.285,82.319,82.285,82.307,11200000.0
2007-09-17 08:22:00,82.338,82.352,82.338,82.343,11200000.0
2007-09-17 08:23:00,82.356,82.365,82.354,82.362,16000000.0
2007-09-17 08:24:00,82.364,82.371,82.354,82.366,17600000.0
2007-09-17 08:25:00,82.373,82.397,82.373,82.397,12800000.0
2007-09-17 08:26:00,82.394,82.394,82.383,82.383,12800000.0
2007-09-17 08:27:00,82.372,82.404,82.372,82.404,11200000.0
2007-09-17 08:28:00,82.417,82.421,82.411,82.415,12800000.0
2007-09-17 08:29:00,82.407,82.407,82.381,82.381,11200000.0
2007-09-17 08:30:00,82.37,82.403,82.37,82.403,12800000.0
2007-09-17 08:31:00,82.393,82.409,82.39,82.409,12800000.0
2007-09-17 08:32:00,82.411,82.411,82.4,82.411,14400000.0
2007-09-17 08:33:00,82.405,82.405,82.368,82.378,41600000.0
2007-09-17 08:34:00,82.388,82.395,82.375,82.395,11200000.0
2007-09-17 08:35:00,82.387,82.391,82.36,82.361,48400000.0
2007-09-17 08:36:00,82.377,82.41,82.377,82.41,16000000.0
2007-09-17 08:37:00,82.418,82.422,82.41,82.421,14400000.0
2007-09-17 08:38:00,82.418,82.418,82.388,82.39,17000000.0
2007-09-17 08:39:00,82.391,82.399,82.384,82.394,14400000.0
2007-09-17 08:40:00,82.407,82.418,82.406,82.418,11200000.0
2007-09-17 08:41:00,82.43,82.436,82.414,82.414,32000000.0
2007-09-17 08:42:00,82.371,82.371,82.309,82.309,13800000.0
2007-09-17 08:43:00,82.289,82.294,82.269,82.286,12800000.0
2007-09-17 08:44:00,82.287,82.311,82.284,82.305,16000000.0
2007-09-17 08:45:00,82.313,82.314,82.294,82.295,12800000.0
2007-09-17 08:46:00,82.306,82.32,82.306,82.317,12800000.0
2007-09-17 08:47:00,82.31,82.319,82.298,82.308,23400000.0
2007-09-17 08:48:00,82.297,82.323,82.297,82.323,11200000.0
2007-09-17 08:49:00,82.322,82.322,82.309,82.315,17000000.0
2007-09-17 08:50:00,82.323,82.326,82.314,82.314,13200000.0
2007-09-17 08:51:00,82.318,82.323,82.314,82.323,22400000.0
2007-09-17 08:52:00,82.321,82.321,82.314,82.317,35600000.0
2007-09-17 08:53:00,82.314,82.314,82.295,82.298,56000000.0
2007-09-17 08:54:00,82.298,82.305,82.296,82.299,22400000.0
2007-09-17 08:55:00,82.301,82.308,82.295,82.295,18000000.0
2007-09-17 08:56:00,82.296,82.304,82.295,82.304,14400000.0
2007-09-17 08:57:00,82.303,82.319,82.303,82.319,43200000.0
2007-09-17 08:58:00,82.316,82.32,82.311,82.311,19200000.0
2007-09-17 08:59:00,82.324,82.344,82.324,82.335,14800000.0
2007-09-17 09:00:00,82.311,82.315,82.299,82.299,32400000.0
2007-09-17 09:01:00,82.3,82.3,82.253,82.253,32000000.0
2007-09-17 09:02:00,82.26,82.265,82.26,82.264,19200000.0
2007-09-17 09:03:00,82.257,82.257,82.239,82.244,16000000.0
2007-09-17 09:04:00,82.24,82.24,82.226,82.226,22400000.0
2007-09-17 09:05:00,82.219,82.232,82.219,82.227,19200000.0
2007-09-17 09:06:00,82.2,82.2,82.183,82.192,30400000.0
2007-09-17 09:07:00,82.182,82.211,82.182,82.196,19200000.0
2007-09-17 09:08:00,82.209,82.214,82.204,82.206,12800000.0
2007-09-17 09:09:00,82.224,82.229,82.219,82.219,45800000.0
2007-09-17 09:10:00,82.215,82.235,82.215,82.231,24000000.0
2007-09-17 09:11:00,82.225,82.225,82.218,82.221,28800000.0
2007-09-17 09:12:00,82.212,82.212,82.176,82.176,14400000.0
2007-09-17 09:13:00,82.155,82.17,82.153,82.17,12800000.0
2007-09-17 09:14:00,82.167,82.172,82.132,82.143,12800000.0
2007-09-17 09:15:00,82.101,82.101,82.082,82.09,30400000.0
2007-09-17 09:16:00,82.084,82.092,82.08,82.088,49600000.0
2007-09-17 09:17:00,82.057,82.057,82.021,82.021,78400000.0
2007-09-17 09:18:00,81.985,81.989,81.973,81.973,71400000.0
2007-09-17 09:19:00,81.977,81.991,81.971,81.975,65600000.0
2007-09-17 09:20:00,81.961,81.975,81.93,81.93,76200000.0
2007-09-17 09:21:00,81.912,81.913,81.896,81.897,49600000.0
2007-09-17 09:22:00,81.908,81.908,81.861,81.861,37200000.0
2007-09-17 09:23:00,81.829,81.829,81.759,81.762,68200000.0
2007-09-17 09:24:00,81.75,81.766,81.735,81.766,43200000.0
2007-09-17 09:25:00,81.81,81.81,81.797,81.81,19200000.0
2007-09-17 09:26:00,81.819,81.854,81.819,81.854,32000000.0
2007-09-17 09:27:00,81.839,81.839,81.798,81.824,70400000.0
2007-09-17 09:28:00,81.793,81.793,81.756,81.766,11200000.0
2007-09-17 09:29:00,81.762,81.793,81.76,81.786,36800000.0
2007-09-17 09:30:00,81.783,81.79,81.773,81.786,26000000.0
2007-09-17 09:31:00,81.798,81.826,81.791,81.826,12800000.0
2007-09-17 09:32:00,81.857,81.905,81.857,81.905,33600000.0
2007-09-17 09:33:00,81.938,81.968,81.938,81.967,30400000.0
2007-09-17 09:34:00,81.972,81.972,81.949,81.952,33000000.0
2007-09-17 09:35:00,81.901,81.91,81.898,81.91,52800000.0
2007-09-17 09:36:00,81.914,81.914,81.9,81.906,46400000.0
2007-09-17 09:37:00,81.894,81.918,81.882,81.918,34000000.0
2007-09-17 09:38:00,81.901,81.919,81.901,81.919,12800000.0
2007-09-17 09:39:00,81.908,81.917,81.897,81.912,43200000.0
2007-09-17 09:40:00,81.911,81.917,81.908,81.909,46400000.0
2007-09-17 09:41:00,81.89,81.89,81.878,81.883,30400000.0
2007-09-17 09:42:00,81.881,81.881,81.868,81.869,43200000.0
2007-09-17 09:43:00,81.873,81.873,81.787,81.787,56400000.0
2007-09-17 09:44:00,81.792,81.792,81.761,81.791,31200000.0
2007-09-17 09:45:00,81.793,81.8,81.792,81.793,19200000.0
2007-09-17 09:46:00,81.79,81.829,81.79,81.829,26600000.0
2007-09-17 09:47:00,81.855,81.855,81.828,81.828,12800000.0
2007-09-17 09:48:00,81.809,81.809,81.788,81.789,12800000.0
2007-09-17 09:49:00,81.77,81.77,81.751,81.767,16000000.0
2007-09-17 09:50:00,81.77,81.778,81.77,81.773,33600000.0
2007-09-17 09:51:00,81.744,81.766,81.738,81.738,84800000.0
2007-09-17 09:52:00,81.738,81.74,81.721,81.726,11200000.0
2007-09-17 09:53:00,81.723,81.723,81.691,81.706,30400000.0
2007-09-17 09:54:00,81.703,81.703,81.677,81.68,12800000.0
2007-09-17 09:55:00,81.686,81.691,81.681,81.691,33000000.0
2007-09-17 09:56:00,81.713,81.718,81.702,81.715,36800000.0
2007-09-17 09:57:00,81.734,81.738,81.73,81.732,24000000.0
2007-09-17 09:58:00,81.728,81.753,81.726,81.733,32000000.0
2007-09-17 09:59:00,81.734,81.738,81.732,81.732,51200000.0
2007-09-17 10:00:00,81.726,81.758,81.725,81.726,61800000.0
2007-09-17 10:01:00,81.726,81.748,81.726,81.748,17400000.0
2007-09-17 10:02:00,81.771,81.776,81.759,81.759,36800000.0
2007-09-17 10:03:00,81.769,81.775,81.759,81.775,44800000.0
2007-09-17 10:04:00,81.758,81.76,81.75,81.75,40000000.0
2007-09-17 10:05:00,81.749,81.773,81.749,81.773,38200000.0
2007-09-17 10:06:00,81.777,81.805,81.777,81.805,33000000.0
2007-09-17 10:07:00,81.804,81.812,81.803,81.808,43200000.0
2007-09-17 10:08:00,81.821,81.85,81.821,81.844,50000000.0
2007-09-17 10:09:00,81.832,81.832,81.815,81.828,12200000.0
2007-09-17 10:10:00,81.852,81.869,81.851,81.869,46400000.0
2007-09-17 10:11:00,81.858,81.858,81.841,81.841,57000000.0
2007-09-17 10:12:00,81.841,81.845,81.833,81.843,57600000.0
2007-09-17 10:13:00,81.845,81.876,81.845,81.859,41600000.0
2007-09-17 10:14:00,81.852,81.852,81.823,81.832,29800000.0
2007-09-17 10:15:00,81.837,81.86,81.837,81.86,30400000.0
2007-09-17 10:16:00,81.87,81.877,81.865,81.876,18000000.0
2007-09-17 10:17:00,81.835,81.836,81.829,81.829,12800000.0
2007-09-17 10:18:00,81.826,81.839,81.826,81.83,12800000.0
2007-09-17 10:19:00,81.83,81.836,81.824,81.829,75200000.0
2007-09-17 10:20:00,81.83,81.847,81.83,81.842,16000000.0
2007-09-17 10:21:00,81.836,81.854,81.828,81.854,35200000.0
2007-09-17 10:22:00,81.824,81.834,81.806,81.806,16000000.0
2007-09-17 10:23:00,81.814,81.819,81.803,81.805,33600000.0
2007-09-17 10:24:00,81.807,81.812,81.806,81.808,42600000.0
2007-09-17 10:25:00,81.803,81.805,81.795,81.804,63400000.0
2007-09-17 10:26:00,81.812,81.83,81.812,81.83,37200000.0
2007-09-17 10:27:00,81.837,81.839,81.829,81.832,51600000.0
2007-09-17 10:28:00,81.83,81.839,81.828,81.837,86800000.0
2007-09-17 10:29:00,81.805,81.805,81.769,81.769,17600000.0
2007-09-17 10:30:00,81.781,81.797,81.771,81.771,27200000.0
2007-09-17 10:31:00,81.751,81.759,81.738,81.759,31400000.0
2007-09-17 10:32:00,81.746,81.746,81.719,81.719,45800000.0
2007-09-17 10:33:00,81.712,81.712,81.705,81.712,34600000.0
2007-09-17 10:34:00,81.707,81.707,81.675,81.675,17600000.0
2007-09-17 10:35:00,81.639,81.639,81.61,81.626,12800000.0
2007-09-17 10:36:00,81.62,81.624,81.592,81.592,11200000.0
2007-09-17 10:37:00,81.572,81.575,81.558,81.564,19200000.0
2007-09-17 10:38:00,81.562,81.562,81.539,81.539,28800000.0
2007-09-17 10:39:00,81.526,81.545,81.526,81.537,16000000.0
2007-09-17 10:40:00,81.564,81.572,81.562,81.572,24000000.0
2007-09-17 10:41:00,81.583,81.589,81.578,81.581,57600000.0
2007-09-17 10:42:00,81.581,81.582,81.577,81.579,38400000.0
2007-09-17 10:43:00,81.579,81.583,81.562,81.563,17600000.0
2007-09-17 10:44:00,81.553,81.553,81.531,81.531,19200000.0
2007-09-17 10:45:00,81.512,81.514,81.51,81.512,21800000.0
2007-09-17 10:46:00,81.491,81.491,81.448,81.478,28800000.0
2007-09-17 10:47:00,81.485,81.497,81.483,81.497,25600000.0
2007-09-17 10:48:00,81.503,81.503,81.491,81.491,38400000.0
2007-09-17 10:49:00,81.506,81.533,81.506,81.531,25600000.0
2007-09-17 10:50:00,81.533,81.592,81.526,81.592,59000000.0
2007-09-17 10:51:00,81.608,81.618,81.608,81.609,69200000.0
2007-09-17 10:52:00,81.641,81.646,81.639,81.641,34600000.0
2007-09-17 10:53:00,81.626,81.626,81.608,81.608,59200000.0
2007-09-17 10:54:00,81.606,81.607,81.584,81.584,54400000.0
2007-09-17 10:55:00,81.576,81.579,81.568,81.57,41000000.0
2007-09-17 10:56:00,81.579,81.6,81.578,81.6,44800000.0
2007-09-17 10:57:00,81.609,81.618,81.601,81.604,33600000.0
2007-09-17 10:58:00,81.579,81.588,81.576,81.58,40000000.0
2007-09-17 10:59:00,81.583,81.664,81.583,81.664,50000000.0
2007-09-17 11:00:00,81.666,81.677,81.654,81.676,51200000.0
2007-09-17 11:01:00,81.674,81.674,81.628,81.644,12800000.0
2007-09-17 11:02:00,81.646,81.655,81.646,81.65,19200000.0
2007-09-17 11:03:00,81.649,81.649,81.639,81.643,36800000.0
2007-09-17 11:04:00,81.654,81.668,81.652,81.668,27200000.0
2007-09-17 11:05:00,81.67,81.67,81.651,81.66,11600000.0
2007-09-17 11:06:00,81.666,81.682,81.666,81.682,30400000.0
2007-09-17 11:07:00,81.684,81.684,81.659,81.659,46400000.0
2007-09-17 11:08:00,81.644,81.655,81.642,81.651,32000000.0
2007-09-17 11:09:00,81.657,81.657,81.635,81.637,75200000.0
2007-09-17 11:10:00,81.635,81.636,81.623,81.626,36800000.0
2007-09-17 11:11:00,81.609,81.609,81.57,81.57,52200000.0
2007-09-17 11:12:00,81.561,81.57,81.548,81.57,69800000.0
2007-09-17 11:13:00,81.563,81.568,81.545,81.545,12800000.0
2007-09-17 11:14:00,81.523,81.533,81.522,81.526,57000000.0
2007-09-17 11:15:00,81.536,81.546,81.536,81.54,11200000.0
2007-09-17 11:16:00,81.515,81.522,81.509,81.511,17600000.0
2007-09-17 11:17:00,81.504,81.525,81.504,81.525,54400000.0
2007-09-17 11:18:00,81.514,81.517,81.5,81.501,74000000.0
2007-09-17 11:19:00,81.498,81.559,81.498,81.559,56000000.0
2007-09-17 11:20:00,81.565,81.606,81.565,81.596,35200000.0
2007-09-17 11:21:00,81.6,81.617,81.593,81.593,40000000.0
2007-09-17 11:22:00,81.57,81.57,81.552,81.552,41600000.0
2007-09-17 11:23:00,81.53,81.537,81.502,81.537,51200000.0
2007-09-17 11:24:00,81.517,81.517,81.503,81.503,52800000.0
2007-09-17 11:25:00,81.503,81.509,81.487,81.487,35200000.0
2007-09-17 11:26:00,81.489,81.493,81.486,81.486,27200000.0
2007-09-17 11:27:00,81.495,81.495,81.486,81.489,12800000.0
2007-09-17 11:28:00,81.489,81.501,81.481,81.485,42000000.0
2007-09-17 11:29:00,81.485,81.489,81.481,81.486,44000000.0
2007-09-17 11:30:00,81.485,81.488,81.48,81.486,11200000.0
2007-09-17 11:31:00,81.488,81.492,81.481,81.487,27200000.0
2007-09-17 11:32:00,81.485,81.509,81.485,81.485,35200000.0
2007-09-17 11:33:00,81.503,81.503,81.486,81.486,17600000.0
2007-09-17 11:34:00,81.483,81.483,81.475,81.476,33600000.0
2007-09-17 11:35:00,81.469,81.483,81.469,81.483,17600000.0
2007-09-17 11:36:00,81.498,81.517,81.498,81.517,43600000.0
2007-09-17 11:37:00,81.506,81.528,81.506,81.521,41600000.0
2007-09-17 11:38:00,81.537,81.546,81.52,81.52,26600000.0
2007-09-17 11:39:00,81.518,81.519,81.509,81.51,11200000.0
2007-09-17 11:40:00,81.506,81.506,81.474,81.474,22400000.0
2007-09-17 11:41:00,81.477,81.477,81.461,81.468,37200000.0
2007-09-17 11:42:00,81.466,81.466,81.441,81.455,38400000.0
2007-09-17 11:43:00,81.458,81.473,81.458,81.466,17600000.0
2007-09-17 11:44:00,81.475,81.484,81.47,81.471,59600000.0
2007-09-17 11:45:00,81.466,81.471,81.464,81.464,49600000.0
2007-09-17 11:46:00,81.465,81.47,81.437,81.437,11200000.0
2007-09-17 11:47:00,81.437,81.444,81.421,81.444,56800000.0
2007-09-17 11:48:00,81.448,81.455,81.443,81.443,14400000.0
2007-09-17 11:49:00,81.457,81.461,81.442,81.442,41600000.0
2007-09-17 11:50:00,81.444,81.446,81.423,81.423,44800000.0
2007-09-17 11:51:00,81.4,81.411,81.389,81.406,44800000.0
2007-09-17 11:52:00,81.424,81.428,81.405,81.428,32000000.0
2007-09-17 11:53:00,81.42,81.442,81.42,81.435,35600000.0
2007-09-17 11:54:00,81.433,81.446,81.429,81.444,48000000.0
2007-09-17 11:55:00,81.447,81.447,81.432,81.432,44800000.0
2007-09-17 11:56:00,81.423,81.445,81.423,81.445,63800000.0
2007-09-17 11:57:00,81.451,81.457,81.447,81.453,22400000.0
2007-09-17 11:58:00,81.464,81.479,81.464,81.479,42400000.0
2007-09-17 11:59:00,81.471,81.487,81.461,81.464,50600000.0
2007-09-17 12:00:00,81.486,81.486,81.462,81.471,37200000.0
2007-09-17 12:01:00,81.469,81.473,81.456,81.456,19200000.0
2007-09-17 12:02:00,81.446,81.457,81.446,81.448,12800000.0
2007-09-17 12:03:00,81.441,81.441,81.427,81.427,51200000.0
2007-09-17 12:04:00,81.417,81.417,81.39,81.39,23400000.0
2007-09-17 12:05:00,81.394,81.395,81.384,81.384,28200000.0
2007-09-17 12:06:00,81.391,81.396,81.388,81.396,24000000.0
2007-09-17 12:07:00,81.41,81.415,81.41,81.411,20800000.0
2007-09-17 12:08:00,81.397,81.397,81.381,81.381,42600000.0
2007-09-17 12:09:00,81.36,81.36,81.341,81.346,11200000.0
2007-09-17 12:10:00,81.339,81.343,81.332,81.334,11200000.0
2007-09-17 12:11:00,81.328,81.344,81.321,81.343,27200000.0
2007-09-17 12:12:00,81.341,81.346,81.327,81.327,29800000.0
2007-09-17 12:13:00,81.346,81.346,81.337,81.337,14400000.0
2007-09-17 12:14:00,81.344,81.344,81.324,81.332,16000000.0
2007-09-17 12:15:00,81.329,81.337,81.328,81.337,27200000.0
2007-09-17 12:16:00,81.335,81.335,81.315,81.315,26600000.0
2007-09-17 12:17:00,81.314,81.319,81.314,81.318,43200000.0
2007-09-17 12:18:00,81.324,81.324,81.311,81.313,25600000.0
2007-09-17 12:19:00,81.324,81.336,81.322,81.336,35200000.0
2007-09-17 12:20:00,81.329,81.329,81.318,81.329,36800000.0
2007-09-17 12:21:00,81.343,81.345,81.329,81.329,59200000.0
2007-09-17 12:22:00,81.322,81.322,81.312,81.317,30400000.0
2007-09-17 12:23:00,81.311,81.332,81.311,81.332,32000000.0
2007-09-17 12:24:00,81.343,81.344,81.33,81.334,33600000.0
2007-09-17 12:25:00,81.336,81.355,81.336,81.355,22400000.0
2007-09-17 12:26:00,81.36,81.37,81.36,81.366,30400000.0
2007-09-17 12:27:00,81.352,81.352,81.327,81.327,30400000.0
2007-09-17 12:28:00,81.332,81.36,81.332,81.36,60800000.0
2007-09-17 12:29:00,81.292,81.419,81.262,81.291,115200000.0
2007-09-17 12:30:00,81.369,81.386,81.285,81.381,45800000.0
2007-09-17 12:31:00,81.383,81.39,81.378,81.388,69800000.0
2007-09-17 12:32:00,81.362,81.388,81.362,81.385,28800000.0
2007-09-17 12:33:00,81.387,81.401,81.387,81.401,40000000.0
2007-09-17 12:34:00,81.395,81.398,81.39,81.392,27200000.0
2007-09-17 12:35:00,81.397,81.398,81.384,81.386,25600000.0
2007-09-17 12:36:00,81.392,81.392,81.385,81.385,47400000.0
2007-09-17 12:37:00,81.398,81.41,81.398,81.41,14400000.0
2007-09-17 12:38:00,81.422,81.422,81.402,81.41,14400000.0
2007-09-17 12:39:00,81.415,81.42,81.413,81.42,24000000.0
2007-09-17 12:40:00,81.427,81.43,81.421,81.423,16000000.0
2007-09-17 12:41:00,81.429,81.434,81.424,81.434,22400000.0
2007-09-17 12:42:00,81.414,81.438,81.414,81.436,22400000.0
2007-09-17 12:43:00,81.432,81.444,81.431,81.437,36600000.0
2007-09-17 12:44:00,81.449,81.461,81.449,81.452,22400000.0
2007-09-17 12:45:00,81.455,81.477,81.454,81.477,35200000.0
2007-09-17 12:46:00,81.476,81.521,81.476,81.521,44200000.0
2007-09-17 12:47:00,81.536,81.536,81.523,81.53,8000000.0
2007-09-17 12:48:00,81.534,81.543,81.534,81.543,32000000.0
2007-09-17 12:49:00,81.528,81.533,81.516,81.531,39400000.0
2007-09-17 12:50:00,81.53,81.539,81.53,81.53,16000000.0
2007-09-17 12:51:00,81.554,81.561,81.538,81.561,22400000.0
2007-09-17 12:52:00,81.552,81.552,81.537,81.538,25600000.0
2007-09-17 12:53:00,81.519,81.524,81.519,81.524,11200000.0
2007-09-17 12:54:00,81.538,81.562,81.538,81.562,11200000.0
2007-09-17 12:55:00,81.58,81.603,81.58,81.602,24000000.0
2007-09-17 12:56:00,81.612,81.614,81.609,81.609,12800000.0
2007-09-17 12:57:00,81.592,81.599,81.579,81.592,27200000.0
2007-09-17 12:58:00,81.604,81.627,81.604,81.627,13200000.0
2007-09-17 12:59:00,81.65,81.65,81.615,81.615,14400000.0
2007-09-17 13:00:00,81.609,81.632,81.609,81.632,16000000.0
2007-09-17 13:01:00,81.626,81.638,81.62,81.638,17600000.0
2007-09-17 13:02:00,81.644,81.684,81.644,81.684,12800000.0
2007-09-17 13:03:00,81.667,81.678,81.66,81.66,12800000.0
2007-09-17 13:04:00,81.652,81.652,81.633,81.643,16000000.0
2007-09-17 13:05:00,81.635,81.635,81.63,81.63,12800000.0
2007-09-17 13:06:00,81.638,81.659,81.638,81.647,17600000.0
2007-09-17 13:07:00,81.637,81.646,81.631,81.646,12800000.0
2007-09-17 13:08:00,81.656,81.656,81.615,81.615,32000000.0
2007-09-17 13:09:00,81.6,81.613,81.594,81.594,28800000.0
2007-09-17 13:10:00,81.574,81.606,81.574,81.595,32000000.0
2007-09-17 13:11:00,81.609,81.636,81.609,81.636,19200000.0
2007-09-17 13:12:00,81.62,81.62,81.609,81.613,16000000.0
2007-09-17 13:13:00,81.62,81.624,81.617,81.617,11200000.0
2007-09-17 13:14:00,81.621,81.626,81.615,81.619,11200000.0
2007-09-17 13:15:00,81.62,81.651,81.62,81.651,11200000.0
2007-09-17 13:16:00,81.649,81.657,81.643,81.657,25600000.0
2007-09-17 13:17:00,81.671,81.685,81.671,81.677,12800000.0
2007-09-17 13:18:00,81.676,81.682,81.673,81.673,56000000.0
2007-09-17 13:19:00,81.663,81.675,81.656,81.66,14400000.0
2007-09-17 13:20:00,81.668,81.668,81.653,81.664,12800000.0
2007-09-17 13:21:00,81.675,81.694,81.675,81.688,56000000.0
2007-09-17 13:22:00,81.686,81.698,81.686,81.698,11200000.0
2007-09-17 13:23:00,81.673,81.69,81.669,81.689,12800000.0
2007-09-17 13:24:00,81.691,81.691,81.679,81.684,14400000.0
2007-09-17 13:25:00,81.681,81.705,81.681,81.705,33000000.0
2007-09-17 13:26:00,81.693,81.696,81.663,81.663,24000000.0
2007-09-17 13:27:00,81.665,81.671,81.665,81.668,40000000.0
2007-09-17 13:28:00,81.663,81.664,81.642,81.642,20800000.0
2007-09-17 13:29:00,81.645,81.684,81.645,81.682,22800000.0
2007-09-17 13:30:00,81.694,81.694,81.678,81.68,37200000.0
2007-09-17 13:31:00,81.687,81.698,81.678,81.687,11200000.0
2007-09-17 13:32:00,81.69,81.69,81.678,81.678,17600000.0
2007-09-17 13:33:00,81.68,81.683,81.673,81.674,12800000.0
2007-09-17 13:34:00,81.668,81.668,81.649,81.649,12800000.0
2007-09-17 13:35:00,81.651,81.659,81.646,81.659,12800000.0
2007-09-17 13:36:00,81.659,81.661,81.645,81.645,48000000.0
2007-09-17 13:37:00,81.649,81.654,81.642,81.642,24000000.0
2007-09-17 13:38:00,81.647,81.647,81.634,81.634,28800000.0
2007-09-17 13:39:00,81.641,81.652,81.641,81.652,26000000.0
2007-09-17 13:40:00,81.649,81.655,81.644,81.655,12800000.0
2007-09-17 13:41:00,81.657,81.657,81.65,81.65,15400000.0
2007-09-17 13:42:00,81.646,81.652,81.642,81.648,12800000.0
2007-09-17 13:43:00,81.654,81.667,81.654,81.655,25600000.0
2007-09-17 13:44:00,81.656,81.668,81.656,81.66,28800000.0
2007-09-17 13:45:00,81.654,81.654,81.641,81.641,12800000.0
2007-09-17 13:46:00,81.633,81.645,81.626,81.645,14400000.0
2007-09-17 13:47:00,81.65,81.671,81.65,81.662,27200000.0
2007-09-17 13:48:00,81.634,81.657,81.62,81.657,14400000.0
2007-09-17 13:49:00,81.674,81.69,81.674,81.683,33600000.0
2007-09-17 13:50:00,81.688,81.694,81.684,81.694,33600000.0
2007-09-17 13:51:00,81.701,81.723,81.701,81.723,16400000.0
2007-09-17 13:52:00,81.743,81.766,81.742,81.766,40000000.0
2007-09-17 13:53:00,81.769,81.771,81.756,81.771,36800000.0
2007-09-17 13:54:00,81.766,81.78,81.766,81.77,24000000.0
2007-09-17 13:55:00,81.774,81.782,81.774,81.78,10600000.0
2007-09-17 13:56:00,81.772,81.772,81.767,81.767,14400000.0
2007-09-17 13:57:00,81.76,81.76,81.73,81.745,14400000.0
2007-09-17 13:58:00,81.753,81.753,81.744,81.745,31400000.0
2007-09-17 13:59:00,81.753,81.758,81.751,81.753,48000000.0
2007-09-17 14:00:00,81.756,81.756,81.744,81.745,32000000.0
2007-09-17 14:01:00,81.745,81.745,81.737,81.737,14400000.0
2007-09-17 14:02:00,81.73,81.73,81.71,81.727,28800000.0
2007-09-17 14:03:00,81.71,81.712,81.704,81.707,14400000.0
2007-09-17 14:04:00,81.717,81.726,81.714,81.716,14400000.0
2007-09-17 14:05:00,81.712,81.719,81.711,81.711,25600000.0
2007-09-17 14:06:00,81.711,81.72,81.701,81.701,17600000.0
2007-09-17 14:07:00,81.694,81.715,81.694,81.715,12800000.0
2007-09-17 14:08:00,81.708,81.709,81.685,81.685,24000000.0
2007-09-17 14:09:00,81.689,81.696,81.678,81.695,11200000.0
2007-09-17 14:10:00,81.69,81.717,81.679,81.717,17600000.0
2007-09-17 14:11:00,81.708,81.722,81.708,81.715,12800000.0
2007-09-17 14:12:00,81.706,81.707,81.701,81.701,12800000.0
2007-09-17 14:13:00,81.701,81.701,81.687,81.697,24000000.0
2007-09-17 14:14:00,81.697,81.701,81.684,81.684,20800000.0
2007-09-17 14:15:00,81.668,81.67,81.644,81.654,33600000.0
2007-09-17 14:16:00,81.646,81.646,81.62,81.621,27200000.0
2007-09-17 14:17:00,81.603,81.623,81.603,81.608,11200000.0
2007-09-17 14:18:00,81.599,81.607,81.584,81.592,16000000.0
2007-09-17 14:19:00,81.601,81.618,81.601,81.618,39400000.0
2007-09-17 14:20:00,81.633,81.646,81.633,81.646,14400000.0
2007-09-17 14:21:00,81.64,81.645,81.634,81.645,33600000.0
2007-09-17 14:22:00,81.629,81.636,81.614,81.614,14400000.0
2007-09-17 14:23:00,81.606,81.618,81.606,81.618,17600000.0
2007-09-17 14:24:00,81.619,81.634,81.619,81.633,36800000.0
2007-09-17 14:25:00,81.65,81.65,81.641,81.641,12200000.0
2007-09-17 14:26:00,81.639,81.645,81.638,81.638,19200000.0
2007-09-17 14:27:00,81.63,81.63,81.619,81.621,11200000.0
2007-09-17 14:28:00,81.618,81.618,81.603,81.608,11200000.0
2007-09-17 14:29:00,81.608,81.609,81.591,81.591,12800000.0
2007-09-17 14:30:00,81.577,81.632,81.525,81.579,11200000.0
2007-09-17 14:31:00,81.565,81.565,81.459,81.551,15400000.0
2007-09-17 14:32:00,81.548,81.552,81.542,81.551,12800000.0
2007-09-17 14:33:00,81.571,81.577,81.567,81.572,17600000.0
2007-09-17 14:34:00,81.545,81.55,81.539,81.539,17600000.0
2007-09-17 14:35:00,81.54,81.54,81.526,81.526,11200000.0
2007-09-17 14:36:00,81.526,81.535,81.526,81.535,12800000.0
2007-09-17 14:37:00,81.544,81.544,81.529,81.53,12800000.0
2007-09-17 14:38:00,81.527,81.531,81.518,81.531,11200000.0
2007-09-17 14:39:00,81.532,81.549,81.532,81.543,17600000.0
2007-09-17 14:40:00,81.551,81.554,81.544,81.549,16000000.0
2007-09-17 14:41:00,81.542,81.545,81.531,81.54,11200000.0
2007-09-17 14:42:00,81.546,81.549,81.527,81.545,12800000.0
2007-09-17 14:43:00,81.555,81.555,81.536,81.538,17600000.0
2007-09-17 14:44:00,81.545,81.551,81.541,81.551,12800000.0
2007-09-17 14:45:00,81.545,81.568,81.545,81.568,12800000.0
2007-09-17 14:46:00,81.56,81.564,81.549,81.564,17600000.0
2007-09-17 14:47:00,81.577,81.605,81.577,81.605,12800000.0
2007-09-17 14:48:00,81.61,81.667,81.61,81.667,11200000.0
2007-09-17 14:49:00,81.663,81.696,81.663,81.676,16000000.0
2007-09-17 14:50:00,81.659,81.659,81.641,81.646,12800000.0
2007-09-17 14:51:00,81.645,81.645,81.625,81.626,17600000.0
2007-09-17 14:52:00,81.626,81.658,81.626,81.658,14400000.0
2007-09-17 14:53:00,81.66,81.661,81.654,81.654,11200000.0
2007-09-17 14:54:00,81.675,81.69,81.671,81.685,12800000.0
2007-09-17 14:55:00,81.665,81.665,81.654,81.662,11200000.0
2007-09-17 14:56:00,81.674,81.681,81.665,81.676,16000000.0
2007-09-17 14:57:00,81.688,81.69,81.684,81.685,12800000.0
2007-09-17 14:58:00,81.673,81.673,81.647,81.66,14400000.0
2007-09-17 14:59:00,81.669,81.679,81.668,81.679,12800000.0
2007-09-17 15:00:00,81.669,81.672,81.653,81.653,16000000.0
2007-09-17 15:01:00,81.654,81.662,81.648,81.653,17600000.0
2007-09-17 15:02:00,81.667,81.675,81.667,81.674,11200000.0
2007-09-17 15:03:00,81.664,81.664,81.657,81.661,11200000.0
2007-09-17 15:04:00,81.66,81.665,81.653,81.653,16000000.0
2007-09-17 15:05:00,81.647,81.66,81.647,81.66,12800000.0
2007-09-17 15:06:00,81.653,81.658,81.648,81.648,11200000.0
2007-09-17 15:07:00,81.661,81.69,81.661,81.69,11200000.0
2007-09-17 15:08:00,81.701,81.704,81.691,81.697,11200000.0
2007-09-17 15:09:00,81.698,81.719,81.689,81.719,14400000.0
2007-09-17 15:10:00,81.724,81.734,81.717,81.734,16000000.0
2007-09-17 15:11:00,81.741,81.766,81.741,81.766,11200000.0
2007-09-17 15:12:00,81.764,81.779,81.761,81.775,12800000.0
2007-09-17 15:13:00,81.773,81.773,81.761,81.771,12800000.0
2007-09-17 15:14:00,81.775,81.778,81.762,81.778,16000000.0
2007-09-17 15:15:00,81.773,81.783,81.766,81.772,18000000.0
2007-09-17 15:16:00,81.783,81.794,81.776,81.794,12800000.0
2007-09-17 15:17:00,81.802,81.802,81.792,81.792,14400000.0
2007-09-17 15:18:00,81.793,81.796,81.787,81.787,12800000.0
2007-09-17 15:19:00,81.799,81.815,81.791,81.815,16000000.0
2007-09-17 15:20:00,81.83,81.83,81.806,81.806,16000000.0
2007-09-17 15:21:00,81.807,81.808,81.707,81.799,17600000.0
2007-09-17 15:22:00,81.787,81.808,81.787,81.797,11600000.0
2007-09-17 15:23:00,81.801,81.801,81.775,81.775,11200000.0
2007-09-17 15:24:00,81.764,81.773,81.764,81.765,11200000.0
2007-09-17 15:25:00,81.761,81.761,81.748,81.748,12800000.0
2007-09-17 15:26:00,81.749,81.749,81.736,81.736,14400000.0
2007-09-17 15:27:00,81.725,81.739,81.725,81.73,12800000.0
2007-09-17 15:28:00,81.734,81.734,81.723,81.732,12800000.0
2007-09-17 15:29:00,81.726,81.731,81.719,81.725,17000000.0
2007-09-17 15:30:00,81.745,81.745,81.732,81.732,17600000.0
2007-09-17 15:31:00,81.749,81.764,81.749,81.755,12800000.0
2007-09-17 15:32:00,81.769,81.79,81.769,81.786,11200000.0
2007-09-17 15:33:00,81.793,81.793,81.781,81.781,11200000.0
2007-09-17 15:34:00,81.814,81.816,81.805,81.805,11200000.0
2007-09-17 15:35:00,81.802,81.812,81.802,81.808,12800000.0
2007-09-17 15:36:00,81.813,81.839,81.797,81.839,14400000.0
2007-09-17 15:37:00,81.851,81.867,81.849,81.849,16000000.0
2007-09-17 15:38:00,81.855,81.86,81.841,81.855,16000000.0
2007-09-17 15:39:00,81.851,81.862,81.847,81.851,14400000.0
2007-09-17 15:40:00,81.844,81.844,81.813,81.828,12800000.0
2007-09-17 15:41:00,81.836,81.844,81.833,81.833,15400000.0
2007-09-17 15:42:00,81.836,81.836,81.766,81.811,18000000.0
2007-09-17 15:43:00,81.82,81.823,81.801,81.801,12800000.0
2007-09-17 15:44:00,81.811,81.821,81.811,81.814,12800000.0
2007-09-17 15:45:00,81.812,81.813,81.79,81.813,12800000.0
2007-09-17 15:46:00,81.809,81.815,81.804,81.815,11200000.0
2007-09-17 15:47:00,81.799,81.815,81.793,81.815,11200000.0
2007-09-17 15:48:00,81.819,81.829,81.819,81.827,12800000.0
2007-09-17 15:49:00,81.808,81.823,81.806,81.821,11200000.0
2007-09-17 15:50:00,81.826,81.827,81.816,81.827,14400000.0
2007-09-17 15:51:00,81.825,81.839,81.812,81.839,11200000.0
2007-09-17 15:52:00,81.859,81.869,81.859,81.867,11200000.0
2007-09-17 15:53:00,81.882,81.93,81.882,81.93,12800000.0
2007-09-17 15:54:00,81.935,81.937,81.93,81.931,17600000.0
2007-09-17 15:55:00,81.94,81.944,81.933,81.938,17600000.0
2007-09-17 15:56:00,81.928,81.929,81.914,81.916,11200000.0
2007-09-17 15:57:00,81.914,81.921,81.912,81.912,14400000.0
2007-09-17 15:58:00,81.892,81.918,81.892,81.918,11200000.0
2007-09-17 15:59:00,81.921,81.934,81.921,81.932,10600000.0
2007-09-17 16:00:00,81.944,81.949,81.94,81.949,11200000.0
2007-09-17 16:01:00,81.935,81.942,81.935,81.942,11200000.0
2007-09-17 16:02:00,81.934,81.942,81.934,81.942,17600000.0
2007-09-17 16:03:00,81.943,81.943,81.934,81.934,12800000.0
2007-09-17 16:04:00,81.941,81.941,81.876,81.927,11200000.0
2007-09-17 16:05:00,81.928,81.935,81.923,81.935,14400000.0
2007-09-17 16:06:00,81.932,81.935,81.918,81.93,16000000.0
2007-09-17 16:07:00,81.923,81.923,81.917,81.917,11200000.0
2007-09-17 16:08:00,81.908,81.916,81.907,81.916,11200000.0
2007-09-17 16:09:00,81.931,81.933,81.929,81.93,12800000.0
2007-09-17 16:10:00,81.921,81.925,81.914,81.914,12200000.0
2007-09-17 16:11:00,81.926,81.926,81.899,81.917,11200000.0
2007-09-17 16:12:00,81.918,81.945,81.918,81.924,18000000.0
2007-09-17 16:13:00,81.935,81.935,81.913,81.926,11200000.0
2007-09-17 16:14:00,81.928,81.945,81.926,81.945,14400000.0
2007-09-17 16:15:00,81.98,82.051,81.98,82.051,11200000.0
2007-09-17 16:16:00,82.077,82.086,82.065,82.086,11200000.0
2007-09-17 16:17:00,82.082,82.083,82.063,82.067,17600000.0
2007-09-17 16:18:00,82.071,82.08,82.064,82.069,16000000.0
2007-09-17 16:19:00,82.051,82.064,82.051,82.063,11200000.0
2007-09-17 16:20:00,82.093,82.12,82.093,82.115,11200000.0
2007-09-17 16:21:00,82.102,82.102,82.078,82.078,11200000.0
2007-09-17 16:22:00,82.074,82.078,82.057,82.057,11200000.0
2007-09-17 16:23:00,82.062,82.078,82.062,82.078,12800000.0
2007-09-17 16:24:00,82.079,82.079,82.038,82.038,11200000.0
2007-09-17 16:25:00,82.026,82.032,82.022,82.022,12800000.0
2007-09-17 16:26:00,82.011,82.02,82.002,82.01,12800000.0
2007-09-17 16:27:00,82.014,82.014,81.994,81.994,17600000.0
2007-09-17 16:28:00,81.979,81.982,81.974,81.975,11200000.0
2007-09-17 16:29:00,81.961,81.963,81.943,81.943,14400000.0
2007-09-17 16:30:00,81.937,81.946,81.934,81.937,14400000.0
2007-09-17 16:31:00,81.95,81.97,81.95,81.955,14400000.0
2007-09-17 16:32:00,81.938,81.945,81.913,81.923,11200000.0
2007-09-17 16:33:00,81.905,81.905,81.868,81.868,14400000.0
2007-09-17 16:34:00,81.845,81.849,81.822,81.839,17600000.0
2007-09-17 16:35:00,81.831,81.836,81.824,81.827,12800000.0
2007-09-17 16:36:00,81.828,81.845,81.828,81.845,11200000.0
2007-09-17 16:37:00,81.841,81.865,81.841,81.856,12800000.0
2007-09-17 16:38:00,81.865,81.884,81.865,81.871,14400000.0
2007-09-17 16:39:00,81.867,81.884,81.867,81.881,12800000.0
2007-09-17 16:40:00,81.875,81.875,81.853,81.865,17600000.0
2007-09-17 16:41:00,81.884,81.888,81.869,81.869,12800000.0
2007-09-17 16:42:00,81.855,81.855,81.828,81.836,11200000.0
2007-09-17 16:43:00,81.853,81.864,81.853,81.858,12800000.0
2007-09-17 16:44:00,81.867,81.871,81.859,81.859,11200000.0
2007-09-17 16:45:00,81.854,81.854,81.824,81.824,11200000.0
2007-09-17 16:46:00,81.835,81.85,81.824,81.85,14400000.0
2007-09-17 16:47:00,81.823,81.842,81.818,81.818,17600000.0
2007-09-17 16:48:00,81.768,81.77,81.76,81.767,11200000.0
2007-09-17 16:49:00,81.764,81.765,81.752,81.758,12800000.0
2007-09-17 16:50:00,81.725,81.728,81.705,81.705,17600000.0
2007-09-17 16:51:00,81.688,81.688,81.599,81.599,11200000.0
2007-09-17 16:52:00,81.672,81.672,81.65,81.659,17600000.0
2007-09-17 16:53:00,81.654,81.654,81.64,81.653,17600000.0
2007-09-17 16:54:00,81.673,81.684,81.664,81.668,17600000.0
2007-09-17 16:55:00,81.651,81.652,81.642,81.646,14400000.0
2007-09-17 16:56:00,81.653,81.68,81.65,81.68,12800000.0
2007-09-17 16:57:00,81.68,81.69,81.674,81.689,16000000.0
2007-09-17 16:58:00,81.688,81.695,81.681,81.695,12800000.0
2007-09-17 16:59:00,81.701,81.706,81.691,81.706,12800000.0
2007-09-17 17:00:00,81.692,81.718,81.692,81.718,11600000.0
2007-09-17 17:01:00,81.725,81.738,81.645,81.732,12800000.0
2007-09-17 17:02:00,81.739,81.748,81.737,81.742,16000000.0
2007-09-17 17:03:00,81.742,81.742,81.714,81.714,17600000.0
2007-09-17 17:04:00,81.713,81.737,81.713,81.737,10600000.0
2007-09-17 17:05:00,81.766,81.783,81.766,81.783,17000000.0
2007-09-17 17:06:00,81.777,81.815,81.777,81.815,11200000.0
2007-09-17 17:07:00,81.825,81.828,81.814,81.814,11200000.0
2007-09-17 17:08:00,81.804,81.813,81.804,81.807,17600000.0
2007-09-17 17:09:00,81.818,81.818,81.796,81.813,16000000.0
2007-09-17 17:10:00,81.818,81.818,81.791,81.791,11200000.0
2007-09-17 17:11:00,81.806,81.807,81.788,81.807,12800000.0
2007-09-17 17:12:00,81.811,81.814,81.786,81.814,12800000.0
2007-09-17 17:13:00,81.784,81.784,81.716,81.716,12800000.0
2007-09-17 17:14:00,81.707,81.713,81.705,81.705,12800000.0
2007-09-17 17:15:00,81.718,81.72,81.714,81.72,12800000.0
2007-09-17 17:16:00,81.72,81.72,81.667,81.667,11200000.0
2007-09-17 17:17:00,81.662,81.662,81.638,81.639,11200000.0
2007-09-17 17:18:00,81.645,81.651,81.645,81.645,12800000.0
2007-09-17 17:19:00,81.644,81.656,81.644,81.648,16000000.0
2007-09-17 17:20:00,81.633,81.633,81.56,81.56,11200000.0
2007-09-17 17:21:00,81.553,81.553,81.483,81.483,12800000.0
2007-09-17 17:22:00,81.454,81.456,81.365,81.456,11200000.0
2007-09-17 17:23:00,81.437,81.465,81.437,81.465,11200000.0
2007-09-17 17:24:00,81.458,81.482,81.458,81.479,11200000.0
2007-09-17 17:25:00,81.471,81.471,81.461,81.461,11200000.0
2007-09-17 17:26:00,81.453,81.453,81.433,81.433,11200000.0
2007-09-17 17:27:00,81.45,81.451,81.431,81.431,17600000.0
2007-09-17 17:28:00,81.435,81.466,81.421,81.466,12800000.0
2007-09-17 17:29:00,81.461,81.462,81.416,81.416,12800000.0
2007-09-17 17:30:00,81.417,81.417,81.376,81.376,11200000.0
2007-09-17 17:31:00,81.328,81.339,81.328,81.332,12800000.0
2007-09-17 17:32:00,81.287,81.287,81.262,81.28,11200000.0
2007-09-17 17:33:00,81.287,81.308,81.279,81.307,12800000.0
2007-09-17 17:34:00,81.32,81.328,81.319,81.323,11200000.0
2007-09-17 17:35:00,81.329,81.347,81.329,81.347,12800000.0
2007-09-17 17:36:00,81.355,81.371,81.344,81.371,11200000.0
2007-09-17 17:37:00,81.374,81.375,81.349,81.353,11200000.0
2007-09-17 17:38:00,81.344,81.344,81.323,81.323,16000000.0
2007-09-17 17:39:00,81.339,81.367,81.339,81.367,18000000.0
2007-09-17 17:40:00,81.35,81.352,81.325,81.325,11200000.0
2007-09-17 17:41:00,81.318,81.321,81.301,81.314,11200000.0
2007-09-17 17:42:00,81.307,81.316,81.305,81.305,11200000.0
2007-09-17 17:43:00,81.287,81.306,81.287,81.301,12800000.0
2007-09-17 17:44:00,81.287,81.29,81.269,81.269,12800000.0
2007-09-17 17:45:00,81.223,81.223,81.199,81.199,11200000.0
2007-09-17 17:46:00,81.197,81.199,81.127,81.127,12800000.0
2007-09-17 17:47:00,81.126,81.157,81.115,81.157,12800000.0
2007-09-17 17:48:00,81.105,81.105,80.991,80.991,11200000.0
2007-09-17 17:49:00,80.997,81.011,80.991,80.996,17600000.0
2007-09-17 17:50:00,80.959,80.983,80.959,80.96,12800000.0
2007-09-17 17:51:00,80.927,80.927,80.893,80.893,11200000.0
2007-09-17 17:52:00,80.89,80.959,80.89,80.959,12800000.0
2007-09-17 17:53:00,80.948,80.967,80.886,80.886,16000000.0
2007-09-17 17:54:00,80.834,80.847,80.812,80.812,14400000.0
2007-09-17 17:55:00,80.766,80.812,80.713,80.812,11200000.0
2007-09-17 17:56:00,80.825,80.844,80.824,80.842,11200000.0
2007-09-17 17:57:00,80.844,80.862,80.844,80.862,16000000.0
2007-09-17 17:58:00,80.857,80.884,80.857,80.878,12800000.0
2007-09-17 17:59:00,80.889,80.893,80.877,80.892,11200000.0
2007-09-17 18:00:00,80.9,80.939,80.9,80.939,17600000.0
2007-09-17 18:01:00,80.965,81.013,80.892,81.013,17600000.0
2007-09-17 18:02:00,81.044,81.052,81.041,81.052,17600000.0
2007-09-17 18:03:00,81.049,81.059,81.043,81.059,14400000.0
2007-09-17 18:04:00,81.04,81.04,81.028,81.03,11200000.0
2007-09-17 18:05:00,81.033,81.033,81.01,81.01,11200000.0
2007-09-17 18:06:00,80.999,80.999,80.966,80.972,12800000.0
2007-09-17 18:07:00,80.972,80.983,80.97,80.97,11200000.0
2007-09-17 18:08:00,80.974,80.974,80.961,80.966,16000000.0
2007-09-17 18:09:00,80.975,80.975,80.953,80.966,16000000.0
2007-09-17 18:10:00,80.961,80.973,80.961,80.973,12800000.0
2007-09-17 18:11:00,80.958,80.974,80.951,80.974,11200000.0
2007-09-17 18:12:00,80.987,81.016,80.982,81.016,12800000.0
2007-09-17 18:13:00,81.005,81.005,80.982,80.994,11200000.0
2007-09-17 18:14:00,80.994,81.054,80.994,81.054,12800000.0
2007-09-17 18:15:00,81.051,81.091,81.051,81.091,12800000.0
2007-09-17 18:16:00,81.109,81.125,81.108,81.125,12800000.0
2007-09-17 18:17:00,81.129,81.129,81.109,81.109,16000000.0
2007-09-17 18:18:00,81.103,81.104,81.1,81.104,11200000.0
2007-09-17 18:19:00,81.093,81.097,81.076,81.095,14400000.0
2007-09-17 18:20:00,81.106,81.12,81.098,81.12,12800000.0
2007-09-17 18:21:00,81.122,81.126,81.111,81.126,11600000.0
2007-09-17 18:22:00,81.126,81.129,81.046,81.111,16000000.0
2007-09-17 18:23:00,81.119,81.126,81.117,81.122,16000000.0
2007-09-17 18:24:00,81.129,81.129,81.117,81.117,12800000.0
2007-09-17 18:25:00,81.135,81.135,81.128,81.133,11200000.0
2007-09-17 18:26:00,81.151,81.156,81.146,81.155,12800000.0
2007-09-17 18:27:00,81.149,81.181,81.149,81.171,14400000.0
2007-09-17 18:28:00,81.19,81.198,81.186,81.186,12800000.0
2007-09-17 18:29:00,81.198,81.252,81.198,81.252,12800000.0
2007-09-17 18:30:00,81.275,81.351,81.275,81.351,11200000.0
2007-09-17 18:31:00,81.346,81.346,81.336,81.341,12800000.0
2007-09-17 18:32:00,81.354,81.366,81.354,81.364,11200000.0
2007-09-17 18:33:00,81.375,81.375,81.353,81.359,11600000.0
2007-09-17 18:34:00,81.361,81.389,81.361,81.389,12800000.0
2007-09-17 18:35:00,81.395,81.455,81.391,81.455,12800000.0
2007-09-17 18:36:00,81.452,81.452,81.42,81.423,13200000.0
2007-09-17 18:37:00,81.433,81.437,81.426,81.43,17600000.0
2007-09-17 18:38:00,81.429,81.429,81.386,81.387,11200000.0
2007-09-17 18:39:00,81.381,81.384,81.353,81.356,16000000.0
2007-09-17 18:40:00,81.331,81.331,81.276,81.287,12800000.0
2007-09-17 18:41:00,81.29,81.29,81.266,81.266,14400000.0
2007-09-17 18:42:00,81.274,81.28,81.267,81.273,11200000.0
2007-09-17 18:43:00,81.262,81.272,81.262,81.269,12800000.0
2007-09-17 18:44:00,81.273,81.273,81.263,81.264,11200000.0
2007-09-17 18:45:00,81.27,81.29,81.269,81.29,11200000.0
2007-09-17 18:46:00,81.298,81.307,81.297,81.299,11200000.0
2007-09-17 18:47:00,81.317,81.338,81.313,81.329,12800000.0
2007-09-17 18:48:00,81.359,81.365,81.347,81.365,12800000.0
2007-09-17 18:49:00,81.36,81.36,81.338,81.339,12800000.0
2007-09-17 18:50:00,81.338,81.338,81.318,81.328,17600000.0
2007-09-17 18:51:00,81.327,81.332,81.32,81.322,12200000.0
2007-09-17 18:52:00,81.34,81.34,81.302,81.302,12800000.0
2007-09-17 18:53:00,81.293,81.293,81.274,81.287,12800000.0
2007-09-17 18:54:00,81.297,81.298,81.291,81.293,10600000.0
2007-09-17 18:55:00,81.265,81.267,81.256,81.263,11200000.0
2007-09-17 18:56:00,81.262,81.281,81.258,81.281,16400000.0
2007-09-17 18:57:00,81.287,81.291,81.262,81.265,11200000.0
2007-09-17 18:58:00,81.256,81.262,81.253,81.262,11200000.0
2007-09-17 18:59:00,81.291,81.369,81.291,81.369,17600000.0
2007-09-17 19:00:00,81.379,81.411,81.379,81.411,12800000.0
2007-09-17 19:01:00,81.399,81.406,81.373,81.373,16000000.0
2007-09-17 19:02:00,81.358,81.358,81.341,81.341,11200000.0
2007-09-17 19:03:00,81.342,81.342,81.335,81.342,8000000.0
2007-09-17 19:04:00,81.32,81.352,81.32,81.343,16000000.0
2007-09-17 19:05:00,81.331,81.341,81.329,81.329,14400000.0
2007-09-17 19:06:00,81.328,81.336,81.324,81.325,16000000.0
2007-09-17 19:07:00,81.317,81.331,81.312,81.331,11200000.0
2007-09-17 19:08:00,81.335,81.342,81.329,81.335,18000000.0
2007-09-17 19:09:00,81.329,81.331,81.314,81.321,12800000.0
2007-09-17 19:10:00,81.31,81.318,81.307,81.318,17600000.0
2007-09-17 19:11:00,81.316,81.333,81.316,81.333,12800000.0
2007-09-17 19:12:00,81.332,81.337,81.326,81.337,11200000.0
2007-09-17 19:13:00,81.329,81.339,81.324,81.324,11200000.0
2007-09-17 19:14:00,81.331,81.333,81.322,81.326,16000000.0
2007-09-17 19:15:00,81.34,81.369,81.34,81.369,12800000.0
2007-09-17 19:16:00,81.373,81.373,81.359,81.366,12800000.0
2007-09-17 19:17:00,81.373,81.373,81.363,81.372,12800000.0
2007-09-17 19:18:00,81.369,81.37,81.36,81.369,17600000.0
2007-09-17 19:19:00,81.373,81.391,81.373,81.391,16000000.0
2007-09-17 19:20:00,81.392,81.392,81.372,81.372,16000000.0
2007-09-17 19:21:00,81.382,81.382,81.369,81.369,11200000.0
2007-09-17 19:22:00,81.363,81.363,81.345,81.35,11200000.0
2007-09-17 19:23:00,81.337,81.344,81.331,81.331,17600000.0
2007-09-17 19:24:00,81.319,81.346,81.318,81.346,17600000.0
2007-09-17 19:25:00,81.352,81.352,81.328,81.339,17600000.0
2007-09-17 19:26:00,81.341,81.347,81.341,81.347,11200000.0
2007-09-17 19:27:00,81.348,81.348,81.327,81.327,11200000.0
2007-09-17 19:28:00,81.286,81.321,81.286,81.304,12800000.0
2007-09-17 19:29:00,81.295,81.329,81.295,81.323,11200000.0
2007-09-17 19:30:00,81.307,81.335,81.307,81.335,13800000.0
2007-09-17 19:31:00,81.305,81.314,81.293,81.314,11200000.0
2007-09-17 19:32:00,81.298,81.298,81.269,81.269,12800000.0
2007-09-17 19:33:00,81.302,81.302,81.277,81.277,12800000.0
2007-09-17 19:34:00,81.278,81.279,81.255,81.255,12800000.0
2007-09-17 19:35:00,81.22,81.224,81.208,81.208,17600000.0
2007-09-17 19:36:00,81.197,81.203,81.185,81.185,11200000.0
2007-09-17 19:37:00,81.193,81.193,81.185,81.189,11200000.0
2007-09-17 19:38:00,81.17,81.188,81.17,81.177,17600000.0
2007-09-17 19:39:00,81.171,81.171,81.149,81.161,16000000.0
2007-09-17 19:40:00,81.162,81.173,81.155,81.167,14400000.0
2007-09-17 19:41:00,81.162,81.162,81.14,81.162,17600000.0
2007-09-17 19:42:00,81.165,81.165,81.155,81.165,13200000.0
2007-09-17 19:43:00,81.174,81.185,81.17,81.182,11200000.0
2007-09-17 19:44:00,81.171,81.19,81.171,81.19,16000000.0
2007-09-17 19:45:00,81.188,81.216,81.188,81.216,12200000.0
2007-09-17 19:46:00,81.215,81.219,81.212,81.218,11200000.0
2007-09-17 19:47:00,81.205,81.207,81.193,81.193,16000000.0
2007-09-17 19:48:00,81.203,81.236,81.201,81.236,11200000.0
2007-09-17 19:49:00,81.254,81.266,81.248,81.248,12200000.0
2007-09-17 19:50:00,81.254,81.267,81.237,81.244,12800000.0
2007-09-17 19:51:00,81.25,81.256,81.25,81.251,17600000.0
2007-09-17 19:52:00,81.26,81.26,81.247,81.25,11200000.0
2007-09-17 19:53:00,81.249,81.258,81.243,81.258,12200000.0
2007-09-17 19:54:00,81.262,81.283,81.262,81.283,14400000.0
2007-09-17 19:55:00,81.278,81.286,81.278,81.281,8000000.0
2007-09-17 19:56:00,81.28,81.28,81.271,81.28,11200000.0
2007-09-17 19:57:00,81.283,81.287,81.271,81.273,12800000.0
2007-09-17 19:58:00,81.274,81.277,81.264,81.264,14400000.0
2007-09-17 19:59:00,81.236,81.238,81.222,81.238,14400000.0
2007-09-17 20:00:00,81.245,81.249,81.235,81.249,12800000.0
2007-09-17 20:01:00,81.243,81.243,81.233,81.237,11200000.0
2007-09-17 20:02:00,81.255,81.257,81.24,81.24,11200000.0
2007-09-17 20:03:00,81.246,81.268,81.246,81.268,16000000.0
2007-09-17 20:04:00,81.267,81.268,81.248,81.262,12800000.0
2007-09-17 20:05:00,81.259,81.259,81.245,81.245,12800000.0
2007-09-17 20:06:00,81.247,81.248,81.242,81.244,12800000.0
2007-09-17 20:07:00,81.237,81.237,81.227,81.229,8000000.0
2007-09-17 20:08:00,81.21,81.212,81.198,81.212,12800000.0
2007-09-17 20:09:00,81.213,81.213,81.2,81.204,16000000.0
2007-09-17 20:10:00,81.191,81.209,81.187,81.206,17600000.0
2007-09-17 20:11:00,81.19,81.195,81.182,81.182,14400000.0
2007-09-17 20:12:00,81.154,81.169,81.152,81.166,14400000.0
2007-09-17 20:13:00,81.161,81.167,81.157,81.157,11200000.0
2007-09-17 20:14:00,81.162,81.167,81.153,81.153,11200000.0
2007-09-17 20:16:00,81.171,81.181,81.171,81.181,12800000.0
2007-09-17 20:17:00,81.183,81.183,81.165,81.168,12800000.0
2007-09-17 20:18:00,81.158,81.17,81.15,81.167,12800000.0
2007-09-17 20:19:00,81.161,81.162,81.155,81.157,11200000.0
2007-09-17 20:20:00,81.157,81.157,81.141,81.141,11200000.0
2007-09-17 20:21:00,81.159,81.161,81.157,81.159,12800000.0
2007-09-17 20:22:00,81.151,81.153,81.148,81.153,11200000.0
2007-09-17 20:23:00,81.17,81.17,81.132,81.132,11200000.0
2007-09-17 20:24:00,81.152,81.152,81.126,81.13,16000000.0
2007-09-17 20:25:00,81.136,81.161,81.136,81.161,12200000.0
2007-09-17 20:26:00,81.151,81.178,81.146,81.178,11200000.0
2007-09-17 20:27:00,81.18,81.183,81.17,81.18,17600000.0
2007-09-17 20:28:00,81.168,81.168,81.147,81.159,17600000.0
2007-09-17 20:29:00,81.163,81.163,81.157,81.159,11200000.0
2007-09-17 20:30:00,81.165,81.168,81.159,81.164,11200000.0
2007-09-17 20:31:00,81.167,81.173,81.165,81.173,14400000.0
2007-09-17 20:32:00,81.181,81.209,81.181,81.203,15400000.0
2007-09-17 20:33:00,81.233,81.246,81.226,81.243,16000000.0
2007-09-17 20:34:00,81.274,81.276,81.26,81.275,16000000.0
2007-09-17 20:35:00,81.282,81.316,81.282,81.305,14400000.0
2007-09-17 20:36:00,81.317,81.325,81.315,81.325,11200000.0
2007-09-17 20:37:00,81.33,81.33,81.311,81.311,17600000.0
2007-09-17 20:38:00,81.335,81.345,81.335,81.338,12800000.0
2007-09-17 20:39:00,81.35,81.355,81.341,81.347,16000000.0
2007-09-17 20:40:00,81.341,81.341,81.335,81.336,12800000.0
2007-09-17 20:41:00,81.33,81.332,81.321,81.332,17600000.0
2007-09-17 20:42:00,81.332,81.332,81.321,81.324,12200000.0
2007-09-17 20:43:00,81.324,81.324,81.315,81.315,11200000.0
2007-09-17 20:44:00,81.315,81.323,81.315,81.317,11200000.0
2007-09-17 20:45:00,81.315,81.318,81.301,81.301,11200000.0
2007-09-17 20:46:00,81.32,81.326,81.319,81.319,12800000.0
2007-09-17 20:47:00,81.321,81.337,81.267,81.318,11200000.0
2007-09-17 20:48:00,81.321,81.323,81.315,81.322,12800000.0
2007-09-17 20:49:00,81.312,81.312,81.3,81.306,12800000.0
2007-09-17 20:50:00,81.301,81.302,81.296,81.297,12200000.0
2007-09-17 20:51:00,81.279,81.296,81.278,81.295,16000000.0
2007-09-17 20:52:00,81.298,81.299,81.284,81.284,11200000.0
2007-09-17 20:53:00,81.28,81.288,81.278,81.288,12800000.0
2007-09-17 20:54:00,81.282,81.282,81.252,81.252,11600000.0
2007-09-17 20:55:00,81.246,81.246,81.236,81.238,12800000.0
2007-09-17 20:56:00,81.243,81.257,81.243,81.257,12800000.0
2007-09-17 20:57:00,81.245,81.248,81.24,81.248,12800000.0
2007-09-17 20:58:00,81.246,81.252,81.239,81.252,17600000.0
2007-09-17 20:59:00,81.26,81.262,81.246,81.256,15800000.0
2007-09-17 21:00:00,81.234,81.234,81.195,81.195,12800000.0
2007-09-17 21:01:00,81.178,81.188,81.172,81.188,13200000.0
2007-09-17 21:02:00,81.214,81.214,81.183,81.189,14800000.0
2007-09-17 21:03:00,81.193,81.219,81.193,81.219,11200000.0
2007-09-17 21:04:00,81.195,81.195,81.131,81.134,11200000.0
2007-09-17 21:05:00,81.14,81.14,81.112,81.119,14400000.0
2007-09-17 21:06:00,81.134,81.14,81.13,81.13,17600000.0
2007-09-17 21:07:00,81.136,81.153,81.136,81.152,13200000.0
2007-09-17 21:08:00,81.168,81.184,81.162,81.162,12800000.0
2007-09-17 21:09:00,81.171,81.189,81.171,81.179,14400000.0
2007-09-17 21:10:00,81.206,81.225,81.206,81.222,12800000.0
2007-09-17 21:11:00,81.223,81.226,81.211,81.211,8000000.0
2007-09-17 21:12:00,81.214,81.226,81.208,81.21,12800000.0
2007-09-17 21:13:00,81.211,81.23,81.211,81.23,13200000.0
2007-09-17 21:14:00,81.232,81.232,81.215,81.227,18000000.0
2007-09-17 21:15:00,81.223,81.231,81.214,81.225,17600000.0
2007-09-17 21:16:00,81.229,81.229,81.217,81.218,12800000.0
2007-09-17 21:17:00,81.225,81.23,81.221,81.23,12800000.0
2007-09-17 21:18:00,81.222,81.228,81.218,81.228,12800000.0
2007-09-17 21:19:00,81.235,81.235,81.225,81.227,12800000.0
2007-09-17 21:20:00,81.225,81.238,81.225,81.238,12800000.0
2007-09-17 21:21:00,81.226,81.237,81.226,81.23,16000000.0
2007-09-17 21:22:00,81.232,81.233,81.228,81.233,8000000.0
2007-09-17 21:23:00,81.246,81.282,81.246,81.282,14400000.0
2007-09-17 21:24:00,81.28,81.28,81.253,81.266,12800000.0
2007-09-17 21:25:00,81.234,81.257,81.234,81.237,12200000.0
2007-09-17 21:26:00,81.277,81.283,81.264,81.276,17600000.0
2007-09-17 21:27:00,81.267,81.27,81.253,81.261,12800000.0
2007-09-17 21:28:00,81.26,81.26,81.239,81.239,12800000.0
2007-09-17 21:29:00,81.244,81.244,81.235,81.235,11200000.0
2007-09-17 21:30:00,81.23,81.231,81.224,81.228,11200000.0
2007-09-17 21:31:00,81.229,81.229,81.211,81.211,8000000.0
2007-09-17 21:32:00,81.21,81.21,81.196,81.196,11200000.0
2007-09-17 21:33:00,81.19,81.194,81.19,81.194,3200000.0
2007-09-17 21:34:00,81.193,81.205,81.193,81.203,11200000.0
2007-09-17 21:35:00,81.208,81.208,81.202,81.202,4800000.0
2007-09-17 21:36:00,81.201,81.211,81.201,81.211,17600000.0
2007-09-17 21:37:00,81.203,81.207,81.197,81.2,12800000.0
2007-09-17 21:38:00,81.205,81.213,81.205,81.207,12800000.0
2007-09-17 21:39:00,81.198,81.21,81.194,81.21,16000000.0
2007-09-17 21:40:00,81.211,81.219,81.21,81.219,12800000.0
2007-09-17 21:41:00,81.205,81.209,81.197,81.2,11200000.0
2007-09-17 21:42:00,81.209,81.227,81.205,81.223,11200000.0
2007-09-17 21:43:00,81.21,81.224,81.21,81.21,18000000.0
2007-09-17 21:44:00,81.208,81.21,81.207,81.207,8000000.0
2007-09-17 21:45:00,81.21,81.218,81.202,81.211,12800000.0
2007-09-17 21:46:00,81.2,81.213,81.187,81.213,12800000.0
2007-09-17 21:47:00,81.215,81.215,81.179,81.203,11200000.0
2007-09-17 21:48:00,81.221,81.226,81.209,81.209,17600000.0
2007-09-17 21:49:00,81.197,81.209,81.119,81.201,11200000.0
2007-09-17 21:50:00,81.205,81.217,81.205,81.212,11200000.0
2007-09-17 21:51:00,81.217,81.217,81.203,81.204,11200000.0
2007-09-17 21:52:00,81.205,81.208,81.197,81.207,11200000.0
2007-09-17 21:53:00,81.204,81.204,81.182,81.182,17000000.0
2007-09-17 21:54:00,81.188,81.201,81.183,81.197,14400000.0
2007-09-17 21:55:00,81.205,81.22,81.198,81.215,16000000.0
2007-09-17 21:56:00,81.223,81.223,81.203,81.203,12800000.0
2007-09-17 21:57:00,81.2,81.213,81.2,81.204,8000000.0
2007-09-17 21:58:00,81.207,81.209,81.187,81.204,10600000.0
2007-09-17 21:59:00,81.198,81.198,81.194,81.198,8000000.0
2007-09-17 22:00:00,81.189,81.204,81.173,81.204,12800000.0
2007-09-17 22:01:00,81.206,81.231,81.126,81.126,12800000.0
2007-09-17 22:02:00,81.202,81.207,81.201,81.207,13200000.0
2007-09-17 22:03:00,81.217,81.217,81.199,81.199,12800000.0
2007-09-17 22:04:00,81.199,81.199,81.126,81.126,11200000.0
2007-09-17 22:05:00,81.195,81.205,81.192,81.205,11200000.0
2007-09-17 22:06:00,81.207,81.207,81.195,81.195,17600000.0
2007-09-17 22:07:00,81.199,81.199,81.185,81.196,12800000.0
2007-09-17 22:08:00,81.197,81.199,81.191,81.199,11200000.0
2007-09-17 22:09:00,81.188,81.2,81.188,81.195,11200000.0
2007-09-17 22:10:00,81.182,81.182,81.174,81.175,17600000.0
2007-09-17 22:11:00,81.18,81.18,81.172,81.172,8000000.0
2007-09-17 22:12:00,81.153,81.155,81.138,81.138,11200000.0
2007-09-17 22:13:00,81.163,81.168,81.154,81.161,17600000.0
2007-09-17 22:14:00,81.155,81.156,81.147,81.147,15400000.0
2007-09-17 22:15:00,81.15,81.159,81.15,81.152,11200000.0
2007-09-17 22:16:00,81.15,81.153,81.126,81.153,12800000.0
2007-09-17 22:17:00,81.158,81.173,81.154,81.154,11200000.0
2007-09-17 22:18:00,81.164,81.164,81.16,81.16,12800000.0
2007-09-17 22:19:00,81.162,81.206,81.162,81.206,14400000.0
2007-09-17 22:20:00,81.221,81.264,81.221,81.264,11200000.0
2007-09-17 22:21:00,81.284,81.284,81.27,81.272,16000000.0
2007-09-17 22:22:00,81.251,81.251,81.234,81.235,11200000.0
2007-09-17 22:23:00,81.229,81.236,81.226,81.228,12800000.0
2007-09-17 22:24:00,81.22,81.23,81.218,81.218,12800000.0
2007-09-17 22:25:00,81.228,81.233,81.217,81.227,12800000.0
2007-09-17 22:26:00,81.239,81.239,81.231,81.231,11200000.0
2007-09-17 22:27:00,81.225,81.225,81.193,81.21,12800000.0
2007-09-17 22:28:00,81.236,81.247,81.236,81.244,17400000.0
2007-09-17 22:29:00,81.247,81.264,81.247,81.251,8000000.0
2007-09-17 22:30:00,81.233,81.243,81.233,81.24,11200000.0
2007-09-17 22:31:00,81.248,81.248,81.235,81.237,11200000.0
2007-09-17 22:32:00,81.245,81.261,81.245,81.256,12800000.0
2007-09-17 22:33:00,81.282,81.282,81.246,81.246,12800000.0
2007-09-17 22:34:00,81.244,81.245,81.236,81.238,12800000.0
2007-09-17 22:35:00,81.223,81.234,81.215,81.234,12800000.0
2007-09-17 22:36:00,81.234,81.264,81.234,81.264,12800000.0
2007-09-17 22:37:00,81.263,81.277,81.263,81.272,12800000.0
2007-09-17 22:38:00,81.275,81.275,81.254,81.259,12800000.0
2007-09-17 22:39:00,81.254,81.264,81.254,81.256,11200000.0
2007-09-17 22:40:00,81.268,81.271,81.257,81.257,16000000.0
2007-09-17 22:41:00,81.268,81.276,81.254,81.276,8000000.0
2007-09-17 22:42:00,81.274,81.274,81.262,81.264,11200000.0
2007-09-17 22:43:00,81.281,81.317,81.259,81.284,16000000.0
2007-09-17 22:44:00,81.258,81.287,81.258,81.287,16000000.0
2007-09-17 22:45:00,81.319,81.341,81.319,81.329,14400000.0
2007-09-17 22:46:00,81.326,81.327,81.318,81.321,12800000.0
2007-09-17 22:47:00,81.302,81.305,81.295,81.295,12800000.0
2007-09-17 22:48:00,81.292,81.302,81.285,81.285,12800000.0
2007-09-17 22:49:00,81.29,81.292,81.281,81.284,9600000.0
2007-09-17 22:50:00,81.273,81.284,81.273,81.282,17600000.0
2007-09-17 22:51:00,81.283,81.289,81.277,81.289,11200000.0
2007-09-17 22:52:00,81.302,81.313,81.287,81.305,14400000.0
2007-09-17 22:53:00,81.306,81.321,81.306,81.32,11200000.0
2007-09-17 22:54:00,81.314,81.319,81.292,81.292,11200000.0
2007-09-17 22:55:00,81.291,81.3,81.281,81.3,8000000.0
2007-09-17 22:56:00,81.298,81.315,81.298,81.306,12800000.0
2007-09-17 22:57:00,81.342,81.356,81.342,81.352,8000000.0
2007-09-17 22:58:00,81.324,81.324,81.3,81.314,14400000.0
2007-09-17 22:59:00,81.302,81.308,81.286,81.286,11200000.0
2007-09-17 23:00:00,81.305,81.313,81.305,81.313,12800000.0
2007-09-17 23:02:00,81.316,81.317,81.308,81.316,12800000.0
2007-09-17 23:03:00,81.318,81.32,81.31,81.32,17600000.0
2007-09-17 23:04:00,81.311,81.311,81.287,81.287,11200000.0
2007-09-17 23:05:00,81.251,81.251,81.225,81.225,12800000.0
2007-09-17 23:06:00,81.222,81.264,81.222,81.264,17600000.0
2007-09-17 23:07:00,81.271,81.271,81.235,81.24,11200000.0
2007-09-17 23:08:00,81.246,81.246,81.227,81.227,11200000.0
2007-09-17 23:09:00,81.235,81.237,81.229,81.229,11200000.0
2007-09-17 23:10:00,81.223,81.235,81.219,81.219,11200000.0
2007-09-17 23:11:00,81.232,81.235,81.221,81.221,12800000.0
2007-09-17 23:12:00,81.216,81.23,81.214,81.23,14400000.0
2007-09-17 23:13:00,81.244,81.247,81.225,81.225,14400000.0
2007-09-17 23:14:00,81.213,81.217,81.2,81.217,17000000.0
2007-09-17 23:15:00,81.214,81.223,81.214,81.223,9600000.0
2007-09-17 23:16:00,81.21,81.21,81.194,81.206,13200000.0
2007-09-17 23:17:00,81.21,81.24,81.21,81.24,11200000.0
2007-09-17 23:18:00,81.251,81.255,81.238,81.25,11200000.0
2007-09-17 23:19:00,81.255,81.255,81.244,81.253,11200000.0
2007-09-17 23:20:00,81.227,81.259,81.227,81.232,12800000.0
2007-09-17 23:21:00,81.264,81.264,81.258,81.26,10600000.0
2007-09-17 23:22:00,81.247,81.251,81.236,81.236,13200000.0
2007-09-17 23:23:00,81.257,81.259,81.252,81.258,12800000.0
2007-09-17 23:24:00,81.229,81.25,81.229,81.25,12800000.0
2007-09-17 23:25:00,81.252,81.252,81.15,81.232,11600000.0
2007-09-17 23:26:00,81.206,81.206,81.156,81.168,15400000.0
2007-09-17 23:27:00,81.203,81.253,81.203,81.248,8000000.0
2007-09-17 23:28:00,81.223,81.223,81.201,81.208,12800000.0
2007-09-17 23:29:00,81.222,81.24,81.222,81.225,11200000.0
2007-09-17 23:30:00,81.255,81.255,81.217,81.217,12800000.0
2007-09-17 23:31:00,81.222,81.23,81.222,81.223,11200000.0
2007-09-17 23:32:00,81.214,81.222,81.208,81.222,9600000.0
2007-09-17 23:33:00,81.221,81.221,81.212,81.212,14400000.0
2007-09-17 23:34:00,81.221,81.222,81.209,81.222,14800000.0
2007-09-17 23:35:00,81.208,81.223,81.202,81.223,12800000.0
2007-09-17 23:36:00,81.216,81.224,81.208,81.208,12800000.0
2007-09-17 23:37:00,81.18,81.202,81.18,81.187,16000000.0
2007-09-17 23:38:00,81.204,81.222,81.204,81.222,11200000.0
2007-09-17 23:39:00,81.226,81.238,81.142,81.229,11200000.0
2007-09-17 23:40:00,81.242,81.245,81.223,81.236,12800000.0
2007-09-17 23:41:00,81.238,81.246,81.234,81.246,12800000.0
2007-09-17 23:42:00,81.242,81.243,81.236,81.24,14400000.0
2007-09-17 23:43:00,81.221,81.235,81.221,81.235,11200000.0
2007-09-17 23:44:00,81.236,81.236,81.196,81.196,12800000.0
2007-09-17 23:45:00,81.187,81.202,81.187,81.191,12800000.0
2007-09-17 23:46:00,81.204,81.209,81.203,81.209,11200000.0
2007-09-17 23:47:00,81.209,81.211,81.188,81.211,11200000.0
2007-09-17 23:48:00,81.215,81.223,81.215,81.219,12800000.0
2007-09-17 23:49:00,81.232,81.232,81.221,81.222,14400000.0
2007-09-17 23:50:00,81.217,81.224,81.213,81.215,11200000.0
2007-09-17 23:51:00,81.211,81.211,81.201,81.201,11200000.0
2007-09-17 23:52:00,81.185,81.208,81.185,81.203,14400000.0
2007-09-17 23:53:00,81.199,81.201,81.191,81.2,14400000.0
2007-09-17 23:54:00,81.216,81.222,81.194,81.205,11200000.0
2007-09-17 23:55:00,81.19,81.198,81.187,81.187,12800000.0
2007-09-17 23:56:00,81.186,81.197,81.186,81.197,12800000.0
2007-09-17 23:57:00,81.212,81.22,81.21,81.22,12800000.0
2007-09-17 23:58:00,81.201,81.204,81.194,81.197,11200000.0
2007-09-17 23:59:00,81.19,81.208,81.189,81.196,14400000.0
2007-09-18 00:00:00,81.203,81.221,81.203,81.217,12800000.0
2007-09-18 00:01:00,81.211,81.212,81.205,81.212,16000000.0
2007-09-18 00:02:00,81.212,81.212,81.203,81.209,12800000.0
2007-09-18 00:03:00,81.205,81.212,81.197,81.211,12800000.0
2007-09-18 00:04:00,81.229,81.235,81.221,81.226,14400000.0
2007-09-18 00:05:00,81.232,81.257,81.232,81.257,14400000.0
2007-09-18 00:06:00,81.259,81.262,81.256,81.262,9600000.0
2007-09-18 00:07:00,81.27,81.292,81.27,81.292,8000000.0
2007-09-18 00:08:00,81.283,81.283,81.253,81.253,12800000.0
2007-09-18 00:09:00,81.246,81.255,81.246,81.249,11200000.0
2007-09-18 00:10:00,81.247,81.252,81.236,81.236,8000000.0
2007-09-18 00:11:00,81.239,81.239,81.233,81.237,11200000.0
2007-09-18 00:12:00,81.231,81.238,81.213,81.232,11200000.0
2007-09-18 00:13:00,81.213,81.213,81.208,81.21,11200000.0
2007-09-18 00:14:00,81.211,81.211,81.204,81.204,11200000.0
2007-09-18 00:15:00,81.206,81.206,81.186,81.202,12800000.0
2007-09-18 00:16:00,81.21,81.217,81.198,81.217,11200000.0
2007-09-18 00:17:00,81.219,81.219,81.208,81.209,12800000.0
2007-09-18 00:18:00,81.208,81.227,81.208,81.227,11200000.0
2007-09-18 00:19:00,81.21,81.21,81.2,81.205,12800000.0
2007-09-18 00:20:00,81.202,81.218,81.145,81.209,14400000.0
2007-09-18 00:21:00,81.209,81.211,81.197,81.211,9600000.0
2007-09-18 00:22:00,81.205,81.217,81.205,81.212,17600000.0
2007-09-18 00:23:00,81.206,81.21,81.202,81.202,10600000.0
2007-09-18 00:24:00,81.2,81.216,81.2,81.216,17600000.0
2007-09-18 00:25:00,81.216,81.216,81.206,81.211,11200000.0
2007-09-18 00:26:00,81.216,81.237,81.216,81.237,11200000.0
2007-09-18 00:27:00,81.242,81.261,81.242,81.261,8000000.0
2007-09-18 00:28:00,81.261,81.265,81.255,81.255,12800000.0
2007-09-18 00:29:00,81.258,81.264,81.202,81.264,10000000.0
2007-09-18 00:30:00,81.265,81.272,81.259,81.259,13200000.0
2007-09-18 00:31:00,81.267,81.267,81.257,81.267,11200000.0
2007-09-18 00:32:00,81.264,81.265,81.257,81.257,14400000.0
2007-09-18 00:33:00,81.258,81.275,81.258,81.27,16000000.0
2007-09-18 00:34:00,81.25,81.255,81.248,81.25,17600000.0
2007-09-18 00:35:00,81.257,81.263,81.255,81.263,11600000.0
2007-09-18 00:36:00,81.262,81.262,81.254,81.254,12800000.0
2007-09-18 00:37:00,81.254,81.262,81.254,81.262,11200000.0
2007-09-18 00:38:00,81.266,81.267,81.23,81.256,14400000.0
2007-09-18 00:39:00,81.253,81.253,81.241,81.252,12800000.0
2007-09-18 00:40:00,81.252,81.26,81.25,81.26,12800000.0
2007-09-18 00:41:00,81.254,81.26,81.249,81.26,12800000.0
2007-09-18 00:42:00,81.262,81.263,81.247,81.259,11200000.0
2007-09-18 00:43:00,81.25,81.258,81.235,81.253,14400000.0
2007-09-18 00:44:00,81.244,81.268,81.244,81.268,17600000.0
2007-09-18 00:45:00,81.243,81.258,81.243,81.258,11200000.0
2007-09-18 00:46:00,81.243,81.243,81.24,81.243,16400000.0
2007-09-18 00:47:00,81.259,81.261,81.244,81.244,9600000.0
2007-09-18 00:48:00,81.23,81.255,81.225,81.254,11200000.0
2007-09-18 00:49:00,81.251,81.256,81.248,81.249,8000000.0
2007-09-18 00:50:00,81.233,81.253,81.233,81.249,11200000.0
2007-09-18 00:51:00,81.248,81.248,81.219,81.245,11200000.0
2007-09-18 00:52:00,81.246,81.263,81.246,81.256,14400000.0
2007-09-18 00:53:00,81.262,81.262,81.25,81.255,9600000.0
2007-09-18 00:54:00,81.259,81.271,81.256,81.259,15400000.0
2007-09-18 00:55:00,81.252,81.255,81.25,81.253,11200000.0
2007-09-18 00:56:00,81.255,81.255,81.243,81.247,14800000.0
2007-09-18 00:57:00,81.249,81.255,81.245,81.253,16000000.0
2007-09-18 00:58:00,81.238,81.24,81.227,81.231,11200000.0
2007-09-18 00:59:00,81.139,81.228,81.139,81.228,11200000.0
2007-09-18 01:00:00,81.227,81.227,81.212,81.212,9600000.0
2007-09-18 01:01:00,81.199,81.199,81.174,81.198,8000000.0
2007-09-18 01:02:00,81.219,81.222,81.213,81.22,11200000.0
2007-09-18 01:03:00,81.223,81.238,81.223,81.238,8000000.0
2007-09-18 01:04:00,81.238,81.241,81.233,81.233,11200000.0
2007-09-18 01:05:00,81.228,81.24,81.155,81.155,11200000.0
2007-09-18 01:06:00,81.228,81.241,81.228,81.238,11200000.0
2007-09-18 01:08:00,81.217,81.239,81.213,81.239,11200000.0
2007-09-18 01:09:00,81.237,81.246,81.235,81.246,11200000.0
2007-09-18 01:10:00,81.243,81.243,81.211,81.221,17600000.0
2007-09-18 01:11:00,81.229,81.237,81.224,81.237,14400000.0
2007-09-18 01:12:00,81.225,81.228,81.206,81.207,12800000.0
2007-09-18 01:13:00,81.197,81.197,81.173,81.173,8000000.0
2007-09-18 01:14:00,81.183,81.195,81.183,81.195,11200000.0
2007-09-18 01:15:00,81.189,81.192,81.184,81.184,10000000.0
2007-09-18 01:16:00,81.172,81.172,81.153,81.158,11200000.0
2007-09-18 01:17:00,81.176,81.18,81.172,81.172,12800000.0
2007-09-18 01:18:00,81.168,81.168,81.151,81.156,11200000.0
2007-09-18 01:19:00,81.155,81.16,81.148,81.153,12800000.0
2007-09-18 01:20:00,81.146,81.149,81.137,81.14,16000000.0
2007-09-18 01:21:00,81.137,81.147,81.137,81.147,12800000.0
2007-09-18 01:22:00,81.139,81.148,81.139,81.142,12800000.0
2007-09-18 01:23:00,81.144,81.144,81.131,81.14,12800000.0
2007-09-18 01:24:00,81.139,81.14,81.134,81.134,12800000.0
2007-09-18 01:25:00,81.137,81.14,81.13,81.135,14400000.0
2007-09-18 01:26:00,81.13,81.13,81.112,81.115,11200000.0
2007-09-18 01:27:00,81.116,81.116,81.087,81.087,11600000.0
2007-09-18 01:28:00,81.097,81.102,81.085,81.087,17600000.0
2007-09-18 01:29:00,81.081,81.087,81.074,81.076,11200000.0
2007-09-18 01:30:00,81.064,81.064,81.054,81.064,11200000.0
2007-09-18 01:31:00,81.063,81.075,81.063,81.068,14400000.0
2007-09-18 01:32:00,81.08,81.08,81.076,81.078,11200000.0
2007-09-18 01:33:00,81.074,81.08,81.068,81.08,9600000.0
2007-09-18 01:34:00,81.088,81.111,81.088,81.109,17600000.0
2007-09-18 01:35:00,81.105,81.105,81.007,81.074,11200000.0
2007-09-18 01:36:00,81.084,81.101,81.084,81.095,12200000.0
2007-09-18 01:37:00,81.112,81.121,81.106,81.106,16000000.0
2007-09-18 01:38:00,81.126,81.148,81.126,81.145,17600000.0
2007-09-18 01:39:00,81.15,81.158,81.149,81.149,8000000.0
2007-09-18 01:40:00,81.146,81.146,81.135,81.138,12800000.0
2007-09-18 01:41:00,81.149,81.161,81.149,81.16,8000000.0
2007-09-18 01:42:00,81.153,81.157,81.15,81.152,11200000.0
2007-09-18 01:43:00,81.158,81.166,81.102,81.166,9600000.0
2007-09-18 01:44:00,81.169,81.192,81.169,81.19,11200000.0
2007-09-18 01:45:00,81.184,81.192,81.177,81.179,11200000.0
2007-09-18 01:46:00,81.166,81.174,81.161,81.161,11200000.0
2007-09-18 01:47:00,81.161,81.181,81.161,81.181,11200000.0
2007-09-18 01:48:00,81.169,81.169,81.144,81.16,12200000.0
2007-09-18 01:49:00,81.168,81.168,81.127,81.127,11200000.0
2007-09-18 01:50:00,81.128,81.154,81.128,81.141,16000000.0
2007-09-18 01:51:00,81.129,81.129,81.115,81.119,17600000.0
2007-09-18 01:52:00,81.129,81.152,81.129,81.152,12800000.0
2007-09-18 01:53:00,81.153,81.164,81.152,81.152,12800000.0
2007-09-18 01:54:00,81.148,81.202,81.148,81.202,12800000.0
2007-09-18 01:55:00,81.208,81.208,81.201,81.202,9600000.0
2007-09-18 01:56:00,81.194,81.194,81.184,81.186,16000000.0
2007-09-18 01:57:00,81.192,81.232,81.192,81.232,12800000.0
2007-09-18 01:58:00,81.224,81.224,81.209,81.222,17600000.0
2007-09-18 01:59:00,81.219,81.227,81.216,81.226,12800000.0
2007-09-18 02:00:00,81.226,81.233,81.226,81.229,11200000.0
2007-09-18 02:01:00,81.23,81.23,81.223,81.226,11200000.0
2007-09-18 02:02:00,81.222,81.222,81.213,81.214,11200000.0
2007-09-18 02:03:00,81.205,81.213,81.196,81.196,12800000.0
2007-09-18 02:04:00,81.19,81.209,81.19,81.203,12800000.0
2007-09-18 02:05:00,81.203,81.211,81.2,81.208,12800000.0
2007-09-18 02:06:00,81.195,81.198,81.189,81.194,14400000.0
2007-09-18 02:07:00,81.176,81.18,81.154,81.158,20800000.0
2007-09-18 02:08:00,81.152,81.163,81.152,81.162,11200000.0
2007-09-18 02:09:00,81.169,81.171,81.163,81.163,14400000.0
2007-09-18 02:10:00,81.151,81.176,81.148,81.167,17600000.0
2007-09-18 02:11:00,81.158,81.168,81.15,81.15,12800000.0
2007-09-18 02:12:00,81.152,81.168,81.152,81.168,14400000.0
2007-09-18 02:13:00,81.164,81.164,81.134,81.134,16000000.0
2007-09-18 02:14:00,81.149,81.151,81.133,81.133,16000000.0
2007-09-18 02:15:00,81.118,81.122,81.107,81.121,12800000.0
2007-09-18 02:16:00,81.117,81.117,81.106,81.117,11200000.0
2007-09-18 02:17:00,81.1,81.103,81.093,81.093,11200000.0
2007-09-18 02:18:00,81.089,81.089,81.064,81.064,9600000.0
2007-09-18 02:19:00,81.074,81.074,81.058,81.066,11200000.0
2007-09-18 02:20:00,81.068,81.076,81.057,81.057,14400000.0
2007-09-18 02:21:00,81.044,81.044,81.024,81.034,17600000.0
2007-09-18 02:22:00,81.045,81.06,81.042,81.042,14400000.0
2007-09-18 02:23:00,81.035,81.048,81.034,81.043,11200000.0
2007-09-18 02:24:00,81.038,81.045,81.032,81.045,14400000.0
2007-09-18 02:25:00,81.061,81.061,81.05,81.053,24000000.0
2007-09-18 02:26:00,81.037,81.037,81.024,81.026,9600000.0
2007-09-18 02:27:00,81.032,81.051,81.028,81.051,12800000.0
2007-09-18 02:28:00,81.055,81.055,81.044,81.052,11200000.0
2007-09-18 02:29:00,81.046,81.055,81.044,81.044,11200000.0
2007-09-18 02:30:00,81.041,81.053,81.02,81.053,17600000.0
2007-09-18 02:31:00,81.059,81.06,81.044,81.047,14400000.0
2007-09-18 02:32:00,81.049,81.055,81.031,81.031,12800000.0
2007-09-18 02:33:00,81.038,81.042,81.034,81.039,12000000.0
2007-09-18 02:34:00,81.034,81.047,81.025,81.047,12800000.0
2007-09-18 02:35:00,81.05,81.055,81.047,81.055,12800000.0
2007-09-18 02:36:00,81.046,81.059,81.046,81.059,10600000.0
2007-09-18 02:37:00,81.068,81.068,81.061,81.066,12800000.0
2007-09-18 02:38:00,81.076,81.078,81.071,81.071,12800000.0
2007-09-18 02:39:00,81.065,81.065,81.056,81.056,11200000.0
2007-09-18 02:40:00,81.054,81.059,81.043,81.055,16000000.0
2007-09-18 02:41:00,81.057,81.057,81.035,81.043,12800000.0
2007-09-18 02:42:00,81.035,81.042,81.026,81.042,11200000.0
2007-09-18 02:43:00,81.019,81.036,81.011,81.036,26000000.0
2007-09-18 02:44:00,81.056,81.059,81.048,81.05,12800000.0
2007-09-18 02:45:00,81.044,81.059,81.044,81.059,16000000.0
2007-09-18 02:46:00,81.047,81.055,81.047,81.049,12800000.0
2007-09-18 02:47:00,81.047,81.058,81.041,81.041,16000000.0
2007-09-18 02:48:00,81.03,81.03,80.988,80.988,11200000.0
2007-09-18 02:49:00,80.977,80.996,80.976,80.982,16000000.0
2007-09-18 02:50:00,80.997,80.997,80.989,80.997,17600000.0
2007-09-18 02:51:00,80.978,80.978,80.863,80.863,16000000.0
2007-09-18 02:52:00,80.869,80.891,80.869,80.885,12200000.0
2007-09-18 02:53:00,80.925,80.96,80.89,80.945,12800000.0
2007-09-18 02:54:00,80.935,80.96,80.929,80.96,11200000.0
2007-09-18 02:55:00,80.932,80.951,80.932,80.951,12800000.0
2007-09-18 02:56:00,80.957,80.98,80.957,80.962,11200000.0
2007-09-18 02:57:00,80.959,80.959,80.952,80.952,3200000.0
2007-09-18 02:58:00,80.936,80.936,80.933,80.933,9600000.0
2007-09-18 02:59:00,80.93,80.93,80.911,80.913,16000000.0
2007-09-18 03:00:00,80.915,80.935,80.915,80.935,11200000.0
2007-09-18 03:01:00,80.943,80.96,80.943,80.96,12800000.0
2007-09-18 03:02:00,80.963,80.975,80.963,80.975,12800000.0
2007-09-18 03:03:00,80.957,80.957,80.942,80.947,12800000.0
2007-09-18 03:04:00,80.93,80.942,80.93,80.942,12800000.0
2007-09-18 03:05:00,80.94,80.946,80.934,80.934,17600000.0
2007-09-18 03:06:00,80.938,80.941,80.934,80.934,11200000.0
2007-09-18 03:07:00,80.916,80.919,80.896,80.896,11200000.0
2007-09-18 03:08:00,80.91,80.915,80.888,80.89,11200000.0
2007-09-18 03:09:00,80.914,80.917,80.908,80.908,12800000.0
2007-09-18 03:10:00,80.876,80.89,80.871,80.871,11200000.0
2007-09-18 03:11:00,80.846,80.86,80.841,80.843,12800000.0
2007-09-18 03:12:00,80.806,80.825,80.805,80.825,12800000.0
2007-09-18 03:13:00,80.817,80.821,80.812,80.812,14400000.0
2007-09-18 03:14:00,80.818,80.829,80.818,80.823,12800000.0
2007-09-18 03:15:00,80.825,80.83,80.813,80.829,17600000.0
2007-09-18 03:16:00,80.825,80.841,80.824,80.828,15800000.0
2007-09-18 03:17:00,80.818,80.818,80.774,80.774,12800000.0
2007-09-18 03:18:00,80.77,80.77,80.722,80.722,15400000.0
2007-09-18 03:19:00,80.718,80.718,80.673,80.673,16000000.0
2007-09-18 03:20:00,80.663,80.678,80.659,80.674,17600000.0
2007-09-18 03:21:00,80.688,80.688,80.639,80.639,11200000.0
2007-09-18 03:22:00,80.613,80.613,80.608,80.609,12800000.0
2007-09-18 03:23:00,80.607,80.614,80.603,80.604,17600000.0
2007-09-18 03:24:00,80.596,80.607,80.596,80.606,12800000.0
2007-09-18 03:25:00,80.621,80.628,80.608,80.608,18600000.0
2007-09-18 03:26:00,80.607,80.607,80.557,80.557,12800000.0
2007-09-18 03:27:00,80.545,80.545,80.519,80.519,12800000.0
2007-09-18 03:28:00,80.527,80.548,80.513,80.548,12800000.0
2007-09-18 03:29:00,80.55,80.552,80.442,80.442,11200000.0
2007-09-18 03:30:00,80.427,80.427,80.396,80.412,12800000.0
2007-09-18 03:31:00,80.415,80.42,80.405,80.42,32000000.0
2007-09-18 03:32:00,80.42,80.42,80.388,80.397,11200000.0
2007-09-18 03:33:00,80.401,80.441,80.401,80.441,12800000.0
2007-09-18 03:34:00,80.444,80.453,80.441,80.453,11200000.0
2007-09-18 03:35:00,80.467,80.497,80.463,80.497,14400000.0
2007-09-18 03:36:00,80.499,80.531,80.499,80.531,12800000.0
2007-09-18 03:37:00,80.51,80.523,80.499,80.508,17600000.0
2007-09-18 03:38:00,80.539,80.548,80.539,80.548,8000000.0
2007-09-18 03:39:00,80.537,80.564,80.537,80.564,17000000.0
2007-09-18 03:40:00,80.596,80.614,80.596,80.607,12800000.0
2007-09-18 03:41:00,80.616,80.639,80.616,80.639,12800000.0
2007-09-18 03:42:00,80.674,80.711,80.674,80.694,8000000.0
2007-09-18 03:43:00,80.701,80.758,80.701,80.758,14400000.0
2007-09-18 03:44:00,80.791,80.791,80.768,80.768,8000000.0
2007-09-18 03:45:00,80.763,80.763,80.744,80.75,14400000.0
2007-09-18 03:46:00,80.743,80.753,80.74,80.751,11200000.0
2007-09-18 03:47:00,80.74,80.746,80.731,80.731,12800000.0
2007-09-18 03:48:00,80.728,80.728,80.692,80.692,12800000.0
2007-09-18 03:49:00,80.709,80.721,80.705,80.714,12800000.0
2007-09-18 03:50:00,80.741,80.77,80.738,80.77,11200000.0
2007-09-18 03:51:00,80.814,80.814,80.799,80.799,12800000.0
2007-09-18 03:52:00,80.801,80.834,80.801,80.834,8000000.0
2007-09-18 03:53:00,80.836,80.836,80.828,80.828,11200000.0
2007-09-18 03:54:00,80.792,80.793,80.736,80.736,11200000.0
2007-09-18 03:55:00,80.74,80.755,80.736,80.741,11200000.0
2007-09-18 03:56:00,80.754,80.764,80.753,80.764,11200000.0
2007-09-18 03:57:00,80.751,80.751,80.711,80.743,11200000.0
2007-09-18 03:58:00,80.761,80.765,80.76,80.763,12800000.0
2007-09-18 03:59:00,80.721,80.727,80.716,80.723,17600000.0
2007-09-18 04:00:00,80.73,80.737,80.717,80.737,14400000.0
2007-09-18 04:01:00,80.738,80.752,80.735,80.749,10600000.0
2007-09-18 04:02:00,80.777,80.786,80.777,80.782,8000000.0
2007-09-18 04:03:00,80.766,80.799,80.705,80.705,11200000.0
2007-09-18 04:04:00,80.784,80.801,80.777,80.801,14400000.0
2007-09-18 04:05:00,80.81,80.814,80.783,80.813,14400000.0
2007-09-18 04:06:00,80.799,80.803,80.784,80.784,9600000.0
2007-09-18 04:07:00,80.788,80.788,80.765,80.768,12800000.0
2007-09-18 04:08:00,80.778,80.788,80.766,80.782,13200000.0
2007-09-18 04:09:00,80.795,80.797,80.783,80.783,11200000.0
2007-09-18 04:10:00,80.777,80.784,80.769,80.781,16000000.0
2007-09-18 04:11:00,80.798,80.798,80.786,80.793,12800000.0
2007-09-18 04:12:00,80.793,80.796,80.79,80.794,12800000.0
2007-09-18 04:13:00,80.784,80.784,80.77,80.77,17600000.0
2007-09-18 04:14:00,80.766,80.766,80.751,80.762,11200000.0
2007-09-18 04:15:00,80.77,80.789,80.77,80.789,15400000.0
2007-09-18 04:16:00,80.779,80.802,80.771,80.802,14400000.0
2007-09-18 04:17:00,80.795,80.82,80.795,80.82,17600000.0
2007-09-18 04:18:00,80.82,80.82,80.793,80.797,12800000.0
2007-09-18 04:19:00,80.789,80.8,80.774,80.8,35600000.0
2007-09-18 04:20:00,80.803,80.805,80.794,80.805,11200000.0
2007-09-18 04:21:00,80.796,80.805,80.794,80.794,11200000.0
2007-09-18 04:22:00,80.815,80.833,80.814,80.833,12800000.0
2007-09-18 04:23:00,80.831,80.841,80.831,80.84,12800000.0
2007-09-18 04:24:00,80.847,80.847,80.801,80.801,15400000.0
2007-09-18 04:25:00,80.835,80.837,80.824,80.837,16000000.0
2007-09-18 04:26:00,80.835,80.844,80.835,80.839,12800000.0
2007-09-18 04:27:00,80.843,80.857,80.843,80.854,17600000.0
2007-09-18 04:28:00,80.855,80.893,80.855,80.893,12800000.0
2007-09-18 04:29:00,80.922,80.923,80.912,80.913,8000000.0
2007-09-18 04:30:00,80.905,80.926,80.861,80.913,11200000.0
2007-09-18 04:31:00,80.94,80.95,80.933,80.944,12800000.0
2007-09-18 04:32:00,80.952,80.952,80.912,80.926,17600000.0
2007-09-18 04:33:00,80.923,80.923,80.909,80.914,12800000.0
2007-09-18 04:34:00,80.891,80.9,80.891,80.891,14400000.0
2007-09-18 04:35:00,80.901,80.904,80.898,80.898,11200000.0
2007-09-18 04:36:00,80.911,80.911,80.885,80.885,11200000.0
2007-09-18 04:37:00,80.891,80.897,80.866,80.866,12800000.0
2007-09-18 04:38:00,80.861,80.869,80.856,80.856,16000000.0
2007-09-18 04:39:00,80.869,80.869,80.852,80.859,14400000.0
2007-09-18 04:40:00,80.86,80.883,80.86,80.883,12800000.0
2007-09-18 04:41:00,80.89,80.9,80.886,80.894,11200000.0
2007-09-18 04:42:00,80.893,80.893,80.887,80.887,11200000.0
2007-09-18 04:43:00,80.883,80.89,80.883,80.886,12200000.0
2007-09-18 04:44:00,80.879,80.881,80.874,80.874,17600000.0
2007-09-18 04:45:00,80.868,80.868,80.843,80.856,11200000.0
2007-09-18 04:46:00,80.84,80.853,80.84,80.853,12800000.0
2007-09-18 04:47:00,80.858,80.862,80.853,80.862,16400000.0
2007-09-18 04:48:00,80.832,80.862,80.832,80.862,11200000.0
2007-09-18 04:49:00,80.859,80.872,80.857,80.872,12800000.0
2007-09-18 04:50:00,80.87,80.875,80.867,80.874,17600000.0
2007-09-18 04:51:00,80.872,80.872,80.861,80.861,16000000.0
2007-09-18 04:52:00,80.864,80.873,80.864,80.872,12800000.0
2007-09-18 04:53:00,80.874,80.874,80.869,80.869,12800000.0
2007-09-18 04:54:00,80.876,80.88,80.869,80.875,33000000.0
2007-09-18 04:55:00,80.882,80.892,80.882,80.882,11200000.0
2007-09-18 04:56:00,80.882,80.886,80.866,80.868,16000000.0
2007-09-18 04:57:00,80.856,80.871,80.855,80.869,17600000.0
2007-09-18 04:58:00,80.872,80.88,80.869,80.872,14400000.0
2007-09-18 04:59:00,80.875,80.875,80.86,80.873,17600000.0
2007-09-18 05:00:00,80.863,80.868,80.858,80.868,17600000.0
2007-09-18 05:01:00,80.869,80.883,80.869,80.869,14400000.0
2007-09-18 05:02:00,80.846,80.846,80.803,80.803,17600000.0
2007-09-18 05:03:00,80.82,80.827,80.818,80.827,17600000.0
2007-09-18 05:04:00,80.824,80.833,80.817,80.83,12800000.0
2007-09-18 05:05:00,80.843,80.848,80.84,80.845,12800000.0
2007-09-18 05:06:00,80.842,80.842,80.83,80.83,10600000.0
2007-09-18 05:07:00,80.844,80.85,80.838,80.845,11200000.0
2007-09-18 05:08:00,80.857,80.878,80.857,80.878,11200000.0
2007-09-18 05:09:00,80.868,80.868,80.855,80.855,8000000.0
2007-09-18 05:10:00,80.85,80.862,80.85,80.862,12800000.0
2007-09-18 05:11:00,80.873,80.878,80.871,80.877,11200000.0
2007-09-18 05:12:00,80.869,80.882,80.864,80.864,17600000.0
2007-09-18 05:13:00,80.889,80.889,80.873,80.888,11600000.0
2007-09-18 05:14:00,80.904,80.904,80.89,80.892,16000000.0
2007-09-18 05:15:00,80.888,80.898,80.887,80.891,12800000.0
2007-09-18 05:16:00,80.893,80.895,80.881,80.882,16000000.0
2007-09-18 05:17:00,80.894,80.913,80.894,80.913,17600000.0
2007-09-18 05:18:00,80.914,80.922,80.9,80.9,11200000.0
2007-09-18 05:19:00,80.92,80.925,80.915,80.922,17600000.0
2007-09-18 05:20:00,80.919,80.923,80.919,80.92,12800000.0
2007-09-18 05:21:00,80.913,80.913,80.901,80.908,17600000.0
2007-09-18 05:22:00,80.907,80.915,80.907,80.915,25600000.0
2007-09-18 05:23:00,80.923,80.939,80.917,80.939,17600000.0
2007-09-18 05:24:00,80.942,80.942,80.926,80.926,12800000.0
2007-09-18 05:25:00,80.935,80.943,80.926,80.943,12800000.0
2007-09-18 05:26:00,80.938,80.94,80.929,80.933,11200000.0
2007-09-18 05:27:00,80.943,80.943,80.919,80.922,12800000.0
2007-09-18 05:28:00,80.914,80.941,80.914,80.927,16000000.0
2007-09-18 05:29:00,80.948,80.953,80.947,80.953,17600000.0
2007-09-18 05:30:00,80.915,80.923,80.913,80.918,16000000.0
2007-09-18 05:31:00,80.923,80.935,80.922,80.922,10600000.0
2007-09-18 05:32:00,80.919,80.927,80.919,80.927,12800000.0
2007-09-18 05:33:00,80.935,80.935,80.932,80.933,8000000.0
2007-09-18 05:34:00,80.926,80.926,80.919,80.921,6400000.0
2007-09-18 05:35:00,80.892,80.892,80.877,80.88,11200000.0
2007-09-18 05:36:00,80.871,80.877,80.87,80.877,12200000.0
2007-09-18 05:37:00,80.876,80.88,80.873,80.876,12800000.0
2007-09-18 05:38:00,80.874,80.879,80.868,80.876,11200000.0
2007-09-18 05:39:00,80.89,80.89,80.876,80.876,12800000.0
2007-09-18 05:40:00,80.897,80.897,80.885,80.888,11200000.0
2007-09-18 05:41:00,80.883,80.884,80.879,80.879,9600000.0
2007-09-18 05:42:00,80.906,80.917,80.847,80.889,15400000.0
2007-09-18 05:43:00,80.881,80.881,80.854,80.859,12800000.0
2007-09-18 05:44:00,80.879,80.886,80.87,80.886,14400000.0
2007-09-18 05:45:00,80.885,80.885,80.845,80.845,12800000.0
2007-09-18 05:46:00,80.842,80.85,80.837,80.838,12800000.0
2007-09-18 05:47:00,80.848,80.848,80.828,80.828,12800000.0
2007-09-18 05:48:00,80.819,80.82,80.809,80.81,11200000.0
2007-09-18 05:49:00,80.809,80.818,80.802,80.802,12800000.0
2007-09-18 05:50:00,80.814,80.814,80.799,80.811,12800000.0
2007-09-18 05:51:00,80.829,80.833,80.815,80.828,16000000.0
2007-09-18 05:52:00,80.822,80.822,80.801,80.801,16000000.0
2007-09-18 05:53:00,80.825,80.827,80.81,80.812,12800000.0
2007-09-18 05:54:00,80.825,80.836,80.825,80.836,11200000.0
2007-09-18 05:55:00,80.839,80.842,80.83,80.842,16000000.0
2007-09-18 05:56:00,80.837,80.837,80.826,80.826,17600000.0
2007-09-18 05:57:00,80.827,80.827,80.803,80.803,11200000.0
2007-09-18 05:58:00,80.774,80.787,80.771,80.787,4800000.0
2007-09-18 05:59:00,80.792,80.792,80.78,80.787,17600000.0
2007-09-18 06:00:00,80.79,80.799,80.788,80.799,12800000.0
2007-09-18 06:01:00,80.801,80.803,80.789,80.794,17600000.0
2007-09-18 06:02:00,80.79,80.79,80.773,80.773,17600000.0
2007-09-18 06:03:00,80.781,80.797,80.779,80.797,12800000.0
2007-09-18 06:04:00,80.803,80.816,80.799,80.816,12800000.0
2007-09-18 06:05:00,80.831,80.831,80.808,80.815,11200000.0
2007-09-18 06:06:00,80.81,80.811,80.803,80.806,11000000.0
2007-09-18 06:07:00,80.79,80.797,80.786,80.79,9600000.0
2007-09-18 06:08:00,80.788,80.797,80.788,80.797,17600000.0
2007-09-18 06:09:00,80.791,80.813,80.791,80.797,12800000.0
2007-09-18 06:10:00,80.79,80.802,80.79,80.801,11200000.0
2007-09-18 06:12:00,80.793,80.793,80.785,80.788,11200000.0
2007-09-18 06:13:00,80.813,80.813,80.793,80.798,14400000.0
2007-09-18 06:14:00,80.799,80.799,80.791,80.794,17000000.0
2007-09-18 06:15:00,80.799,80.805,80.794,80.805,12800000.0
2007-09-18 06:16:00,80.803,80.803,80.792,80.801,14400000.0
2007-09-18 06:17:00,80.804,80.824,80.795,80.801,14400000.0
2007-09-18 06:18:00,80.786,80.799,80.701,80.786,11200000.0
2007-09-18 06:19:00,80.788,80.792,80.782,80.784,11200000.0
2007-09-18 06:20:00,80.774,80.785,80.773,80.778,12800000.0
2007-09-18 06:21:00,80.698,80.804,80.698,80.78,12800000.0
2007-09-18 06:22:00,80.787,80.811,80.787,80.794,16000000.0
2007-09-18 06:23:00,80.812,80.812,80.798,80.801,11200000.0
2007-09-18 06:24:00,80.8,80.805,80.8,80.804,14400000.0
2007-09-18 06:25:00,80.791,80.803,80.786,80.786,17600000.0
2007-09-18 06:26:00,80.772,80.792,80.772,80.792,11200000.0
2007-09-18 06:27:00,80.795,80.795,80.772,80.79,14400000.0
2007-09-18 06:28:00,80.773,80.774,80.768,80.774,16000000.0
2007-09-18 06:29:00,80.776,80.779,80.77,80.774,12800000.0
2007-09-18 06:30:00,80.767,80.769,80.754,80.757,27200000.0
2007-09-18 06:31:00,80.76,80.761,80.743,80.753,11200000.0
2007-09-18 06:32:00,80.746,80.746,80.702,80.702,22400000.0
2007-09-18 06:33:00,80.685,80.692,80.68,80.692,24000000.0
2007-09-18 06:34:00,80.688,80.697,80.688,80.692,17600000.0
2007-09-18 06:35:00,80.671,80.702,80.671,80.702,11200000.0
2007-09-18 06:36:00,80.705,80.724,80.689,80.724,12200000.0
2007-09-18 06:37:00,80.716,80.723,80.708,80.716,17600000.0
2007-09-18 06:38:00,80.729,80.736,80.729,80.734,17600000.0
2007-09-18 06:39:00,80.726,80.736,80.715,80.715,14400000.0
2007-09-18 06:40:00,80.738,80.739,80.729,80.734,11200000.0
2007-09-18 06:41:00,80.736,80.736,80.719,80.723,9600000.0
2007-09-18 06:42:00,80.735,80.743,80.732,80.743,14400000.0
2007-09-18 06:43:00,80.743,80.743,80.736,80.736,19200000.0
2007-09-18 06:44:00,80.711,80.744,80.711,80.744,11200000.0
2007-09-18 06:45:00,80.744,80.75,80.737,80.75,12800000.0
2007-09-18 06:46:00,80.745,80.753,80.742,80.745,16000000.0
2007-09-18 06:47:00,80.747,80.751,80.746,80.75,12800000.0
2007-09-18 06:48:00,80.743,80.744,80.729,80.742,12800000.0
2007-09-18 06:49:00,80.742,80.744,80.732,80.732,12800000.0
2007-09-18 06:50:00,80.739,80.757,80.733,80.757,14400000.0
2007-09-18 06:51:00,80.732,80.732,80.722,80.732,16000000.0
2007-09-18 06:52:00,80.736,80.745,80.729,80.737,14400000.0
2007-09-18 06:53:00,80.72,80.733,80.712,80.733,11200000.0
2007-09-18 06:54:00,80.709,80.727,80.709,80.717,12800000.0
2007-09-18 06:55:00,80.74,80.757,80.74,80.757,16000000.0
2007-09-18 06:56:00,80.775,80.775,80.749,80.756,12800000.0
2007-09-18 06:57:00,80.736,80.738,80.729,80.736,16000000.0
2007-09-18 06:58:00,80.732,80.744,80.729,80.729,11200000.0
2007-09-18 06:59:00,80.727,80.727,80.714,80.727,17600000.0
2007-09-18 07:00:00,80.72,80.728,80.72,80.725,11200000.0
2007-09-18 07:01:00,80.703,80.717,80.699,80.717,16000000.0
2007-09-18 07:02:00,80.721,80.725,80.717,80.717,12800000.0
2007-09-18 07:03:00,80.738,80.745,80.738,80.745,8000000.0
2007-09-18 07:04:00,80.753,80.76,80.744,80.76,11200000.0
2007-09-18 07:05:00,80.745,80.765,80.745,80.752,11200000.0
2007-09-18 07:06:00,80.763,80.77,80.762,80.77,16000000.0
2007-09-18 07:07:00,80.766,80.771,80.763,80.765,11200000.0
2007-09-18 07:08:00,80.757,80.765,80.753,80.753,28200000.0
2007-09-18 07:09:00,80.754,80.761,80.747,80.761,14400000.0
2007-09-18 07:10:00,80.754,80.756,80.748,80.756,11200000.0
2007-09-18 07:11:00,80.763,80.763,80.748,80.756,17600000.0
2007-09-18 07:12:00,80.742,80.757,80.742,80.751,12800000.0
2007-09-18 07:13:00,80.751,80.755,80.744,80.752,13800000.0
2007-09-18 07:14:00,80.754,80.759,80.752,80.756,12800000.0
2007-09-18 07:16:00,80.753,80.768,80.753,80.764,14400000.0
2007-09-18 07:17:00,80.763,80.769,80.759,80.759,11200000.0
2007-09-18 07:18:00,80.754,80.758,80.753,80.754,14400000.0
2007-09-18 07:19:00,80.754,80.756,80.746,80.746,10600000.0
2007-09-18 07:20:00,80.764,80.764,80.755,80.755,14400000.0
2007-09-18 07:21:00,80.754,80.761,80.75,80.757,12800000.0
2007-09-18 07:22:00,80.753,80.762,80.746,80.762,8000000.0
2007-09-18 07:23:00,80.765,80.773,80.753,80.773,16000000.0
2007-09-18 07:24:00,80.768,80.775,80.768,80.773,11600000.0
2007-09-18 07:25:00,80.771,80.778,80.77,80.77,11200000.0
2007-09-18 07:26:00,80.775,80.788,80.765,80.788,12800000.0
2007-09-18 07:27:00,80.788,80.788,80.772,80.783,11200000.0
2007-09-18 07:28:00,80.776,80.776,80.762,80.772,8000000.0
2007-09-18 07:29:00,80.79,80.79,80.77,80.771,27200000.0
2007-09-18 07:30:00,80.748,80.753,80.743,80.743,12800000.0
2007-09-18 07:31:00,80.756,80.779,80.756,80.779,11200000.0
2007-09-18 07:32:00,80.761,80.776,80.761,80.772,12800000.0
2007-09-18 07:33:00,80.768,80.795,80.768,80.795,16000000.0
2007-09-18 07:34:00,80.802,80.809,80.799,80.799,11200000.0
2007-09-18 07:35:00,80.808,80.808,80.792,80.792,16400000.0
2007-09-18 07:36:00,80.802,80.807,80.8,80.801,12800000.0
2007-09-18 07:37:00,80.806,80.808,80.794,80.794,13800000.0
2007-09-18 07:38:00,80.786,80.804,80.786,80.804,16000000.0
2007-09-18 07:39:00,80.807,80.807,80.789,80.789,19200000.0
2007-09-18 07:40:00,80.794,80.798,80.794,80.798,11200000.0
2007-09-18 07:41:00,80.805,80.811,80.798,80.804,10600000.0
2007-09-18 07:42:00,80.801,80.806,80.794,80.801,33000000.0
2007-09-18 07:43:00,80.803,80.811,80.801,80.801,28800000.0
2007-09-18 07:44:00,80.784,80.784,80.77,80.77,17600000.0
2007-09-18 07:45:00,80.789,80.789,80.722,80.778,14400000.0
2007-09-18 07:46:00,80.758,80.766,80.738,80.765,27200000.0
2007-09-18 07:47:00,80.75,80.75,80.734,80.734,11200000.0
2007-09-18 07:48:00,80.741,80.757,80.741,80.757,11200000.0
2007-09-18 07:49:00,80.75,80.75,80.723,80.723,8000000.0
2007-09-18 07:50:00,80.72,80.72,80.697,80.704,11200000.0
2007-09-18 07:51:00,80.698,80.7,80.66,80.662,37800000.0
2007-09-18 07:52:00,80.633,80.633,80.597,80.598,17600000.0
2007-09-18 07:53:00,80.589,80.622,80.585,80.622,10600000.0
2007-09-18 07:54:00,80.618,80.618,80.584,80.6,12200000.0
2007-09-18 07:55:00,80.597,80.597,80.581,80.59,30400000.0
2007-09-18 07:56:00,80.592,80.607,80.592,80.598,15400000.0
2007-09-18 07:57:00,80.618,80.65,80.618,80.65,17600000.0
2007-09-18 07:58:00,80.653,80.653,80.642,80.644,11200000.0
2007-09-18 07:59:00,80.674,80.736,80.674,80.736,17600000.0
2007-09-18 08:00:00,80.753,80.753,80.727,80.744,12200000.0
2007-09-18 08:01:00,80.757,80.757,80.749,80.75,11200000.0
2007-09-18 08:02:00,80.756,80.756,80.735,80.735,12800000.0
2007-09-18 08:03:00,80.726,80.726,80.669,80.669,16000000.0
2007-09-18 08:04:00,80.658,80.658,80.636,80.64,11200000.0
2007-09-18 08:05:00,80.652,80.665,80.641,80.665,12800000.0
2007-09-18 08:06:00,80.693,80.725,80.693,80.725,12800000.0
2007-09-18 08:07:00,80.728,80.733,80.71,80.716,16000000.0
2007-09-18 08:08:00,80.736,80.746,80.732,80.732,12800000.0
2007-09-18 08:09:00,80.715,80.715,80.667,80.667,12800000.0
2007-09-18 08:10:00,80.672,80.672,80.651,80.651,29800000.0
2007-09-18 08:11:00,80.679,80.702,80.679,80.702,12800000.0
2007-09-18 08:12:00,80.708,80.708,80.689,80.689,17600000.0
2007-09-18 08:13:00,80.693,80.702,80.687,80.702,14400000.0
2007-09-18 08:14:00,80.715,80.716,80.697,80.716,16000000.0
2007-09-18 08:15:00,80.707,80.734,80.707,80.734,11200000.0
2007-09-18 08:16:00,80.734,80.742,80.734,80.736,11200000.0
2007-09-18 08:17:00,80.733,80.735,80.731,80.731,11200000.0
2007-09-18 08:18:00,80.746,80.754,80.744,80.754,11200000.0
2007-09-18 08:19:00,80.768,80.776,80.752,80.752,11200000.0
2007-09-18 08:20:00,80.753,80.753,80.738,80.738,12800000.0
2007-09-18 08:21:00,80.689,80.689,80.651,80.658,11200000.0
2007-09-18 08:22:00,80.64,80.647,80.639,80.639,11200000.0
2007-09-18 08:23:00,80.645,80.669,80.645,80.669,16000000.0
2007-09-18 08:24:00,80.664,80.672,80.662,80.663,17600000.0
2007-09-18 08:25:00,80.657,80.661,80.648,80.659,12800000.0
2007-09-18 08:26:00,80.669,80.669,80.622,80.622,12800000.0
2007-09-18 08:27:00,80.626,80.644,80.626,80.638,11200000.0
2007-09-18 08:28:00,80.635,80.646,80.635,80.641,12800000.0
2007-09-18 08:29:00,80.651,80.654,80.638,80.638,11200000.0
2007-09-18 08:30:00,80.621,80.64,80.621,80.636,12800000.0
2007-09-18 08:31:00,80.632,80.636,80.621,80.631,12800000.0
2007-09-18 08:32:00,80.642,80.642,80.615,80.615,14400000.0
2007-09-18 08:33:00,80.607,80.613,80.603,80.612,41600000.0
2007-09-18 08:34:00,80.627,80.63,80.624,80.625,11200000.0
2007-09-18 08:35:00,80.63,80.67,80.63,80.67,47400000.0
2007-09-18 08:36:00,80.652,80.652,80.606,80.609,16000000.0
2007-09-18 08:37:00,80.612,80.635,80.608,80.635,14400000.0
2007-09-18 08:38:00,80.629,80.653,80.629,80.653,17600000.0
2007-09-18 08:39:00,80.663,80.702,80.661,80.702,14400000.0
2007-09-18 08:40:00,80.726,80.742,80.726,80.742,10600000.0
2007-09-18 08:41:00,80.727,80.727,80.713,80.713,32000000.0
2007-09-18 08:42:00,80.714,80.722,80.714,80.72,14400000.0
2007-09-18 08:43:00,80.712,80.715,80.692,80.711,12800000.0
2007-09-18 08:44:00,80.709,80.732,80.709,80.722,16000000.0
2007-09-18 08:45:00,80.741,80.757,80.726,80.726,12800000.0
2007-09-18 08:46:00,80.732,80.745,80.732,80.745,12800000.0
2007-09-18 08:47:00,80.755,80.757,80.733,80.733,24000000.0
2007-09-18 08:48:00,80.735,80.751,80.731,80.743,11200000.0
2007-09-18 08:49:00,80.756,80.778,80.756,80.778,17000000.0
2007-09-18 08:50:00,80.777,80.788,80.774,80.774,12800000.0
2007-09-18 08:51:00,80.776,80.792,80.763,80.792,22400000.0
2007-09-18 08:52:00,80.829,80.845,80.829,80.833,35200000.0
2007-09-18 08:53:00,80.851,80.854,80.834,80.843,55800000.0
2007-09-18 08:54:00,80.836,80.843,80.836,80.838,22400000.0
2007-09-18 08:55:00,80.833,80.844,80.833,80.839,17600000.0
2007-09-18 08:56:00,80.836,80.844,80.835,80.844,14400000.0
2007-09-18 08:57:00,80.845,80.845,80.828,80.838,43200000.0
2007-09-18 08:58:00,80.82,80.82,80.799,80.806,19600000.0
2007-09-18 08:59:00,80.797,80.797,80.779,80.782,14400000.0
2007-09-18 09:00:00,80.795,80.809,80.795,80.809,32000000.0
2007-09-18 09:01:00,80.81,80.81,80.801,80.806,31400000.0
2007-09-18 09:02:00,80.81,80.843,80.81,80.843,19200000.0
2007-09-18 09:03:00,80.836,80.851,80.836,80.843,16000000.0
2007-09-18 09:04:00,80.834,80.845,80.831,80.843,22400000.0
2007-09-18 09:05:00,80.838,80.859,80.828,80.859,19200000.0
2007-09-18 09:06:00,80.841,80.866,80.841,80.852,30200000.0
2007-09-18 09:07:00,80.862,80.87,80.862,80.867,19600000.0
2007-09-18 09:08:00,80.87,80.9,80.87,80.896,13200000.0
2007-09-18 09:09:00,80.887,80.887,80.861,80.861,46400000.0
2007-09-18 09:10:00,80.866,80.904,80.866,80.892,24000000.0
2007-09-18 09:11:00,80.908,80.908,80.898,80.899,28800000.0
2007-09-18 09:12:00,80.881,80.897,80.881,80.889,14400000.0
2007-09-18 09:13:00,80.888,80.908,80.888,80.906,12800000.0
2007-09-18 09:14:00,80.899,80.902,80.882,80.902,12800000.0
2007-09-18 09:15:00,80.906,80.906,80.886,80.9,30800000.0
2007-09-18 09:16:00,80.889,80.889,80.877,80.883,49600000.0
2007-09-18 09:17:00,80.887,80.896,80.871,80.871,78400000.0
2007-09-18 09:18:00,80.86,80.86,80.845,80.854,72000000.0
2007-09-18 09:19:00,80.85,80.85,80.803,80.803,65600000.0
2007-09-18 09:20:00,80.789,80.799,80.787,80.799,76800000.0
2007-09-18 09:21:00,80.814,80.825,80.81,80.814,49000000.0
2007-09-18 09:22:00,80.819,80.819,80.803,80.813,36800000.0
2007-09-18 09:23:00,80.815,80.829,80.814,80.814,68200000.0
2007-09-18 09:24:00,80.782,80.796,80.776,80.781,43200000.0
2007-09-18 09:25:00,80.779,80.779,80.74,80.74,19200000.0
2007-09-18 09:26:00,80.71,80.725,80.71,80.72,32000000.0
2007-09-18 09:27:00,80.701,80.704,80.688,80.688,70400000.0
2007-09-18 09:28:00,80.675,80.675,80.649,80.667,11200000.0
2007-09-18 09:29:00,80.656,80.667,80.644,80.667,36800000.0
2007-09-18 09:30:00,80.677,80.708,80.675,80.708,25600000.0
2007-09-18 09:31:00,80.724,80.724,80.701,80.709,12800000.0
2007-09-18 09:32:00,80.706,80.733,80.706,80.721,33600000.0
2007-09-18 09:33:00,80.715,80.734,80.715,80.731,30400000.0
2007-09-18 09:34:00,80.749,80.751,80.735,80.745,33600000.0
2007-09-18 09:35:00,80.731,80.763,80.731,80.757,53200000.0
2007-09-18 09:36:00,80.743,80.783,80.743,80.765,46400000.0
2007-09-18 09:37:00,80.74,80.748,80.735,80.735,33600000.0
2007-09-18 09:38:00,80.739,80.743,80.732,80.74,12800000.0
2007-09-18 09:39:00,80.735,80.736,80.723,80.723,43200000.0
2007-09-18 09:40:00,80.712,80.715,80.705,80.708,46400000.0
2007-09-18 09:41:00,80.696,80.7,80.69,80.69,30400000.0
2007-09-18 09:42:00,80.691,80.691,80.662,80.683,43200000.0
2007-09-18 09:43:00,80.669,80.669,80.65,80.664,56000000.0
2007-09-18 09:44:00,80.667,80.669,80.658,80.669,30400000.0
2007-09-18 09:45:00,80.661,80.674,80.661,80.674,19200000.0
2007-09-18 09:46:00,80.688,80.713,80.688,80.713,27200000.0
2007-09-18 09:47:00,80.723,80.763,80.723,80.76,12800000.0
2007-09-18 09:48:00,80.778,80.805,80.778,80.805,12800000.0
2007-09-18 09:49:00,80.844,80.87,80.828,80.828,16000000.0
2007-09-18 09:50:00,80.804,80.817,80.794,80.794,33600000.0
2007-09-18 09:51:00,80.792,80.815,80.792,80.815,84800000.0
2007-09-18 09:52:00,80.81,80.81,80.803,80.808,11200000.0
2007-09-18 09:53:00,80.797,80.797,80.78,80.795,30400000.0
2007-09-18 09:54:00,80.811,80.852,80.811,80.839,12800000.0
2007-09-18 09:55:00,80.823,80.824,80.817,80.817,33600000.0
2007-09-18 09:56:00,80.831,80.84,80.828,80.84,36800000.0
2007-09-18 09:57:00,80.843,80.843,80.837,80.838,24000000.0
2007-09-18 09:58:00,80.835,80.835,80.825,80.826,32000000.0
2007-09-18 09:59:00,80.836,80.845,80.836,80.843,51200000.0
2007-09-18 10:00:00,80.834,80.854,80.833,80.854,62400000.0
2007-09-18 10:01:00,80.871,80.886,80.871,80.877,17600000.0
2007-09-18 10:02:00,80.894,80.918,80.894,80.918,36800000.0
2007-09-18 10:03:00,80.923,80.937,80.923,80.932,44800000.0
2007-09-18 10:04:00,80.932,80.932,80.923,80.926,40000000.0
2007-09-18 10:05:00,80.928,80.935,80.924,80.935,38400000.0
2007-09-18 10:06:00,80.925,80.932,80.918,80.926,33600000.0
2007-09-18 10:07:00,80.912,80.912,80.894,80.894,43200000.0
2007-09-18 10:08:00,80.893,80.893,80.876,80.876,49600000.0
2007-09-18 10:09:00,80.847,80.847,80.829,80.829,12800000.0
2007-09-18 10:10:00,80.832,80.848,80.832,80.84,45800000.0
2007-09-18 10:11:00,80.84,80.849,80.839,80.849,57400000.0
2007-09-18 10:12:00,80.844,80.858,80.842,80.842,57600000.0
2007-09-18 10:13:00,80.835,80.848,80.835,80.848,41600000.0
2007-09-18 10:14:00,80.84,80.847,80.839,80.847,30400000.0
2007-09-18 10:15:00,80.857,80.87,80.857,80.864,30400000.0
2007-09-18 10:16:00,80.879,80.895,80.879,80.895,16400000.0
2007-09-18 10:17:00,80.889,80.898,80.88,80.896,12800000.0
2007-09-18 10:18:00,80.889,80.897,80.889,80.897,12800000.0
2007-09-18 10:19:00,80.884,80.904,80.884,80.904,75200000.0
2007-09-18 10:20:00,80.904,80.906,80.891,80.906,16000000.0
2007-09-18 10:21:00,80.942,80.949,80.927,80.945,35200000.0
2007-09-18 10:22:00,80.953,80.963,80.943,80.963,16000000.0
2007-09-18 10:23:00,80.967,80.995,80.967,80.995,33600000.0
2007-09-18 10:24:00,81.0,81.043,81.0,81.043,43600000.0
2007-09-18 10:25:00,81.04,81.043,81.032,81.042,63400000.0
2007-09-18 10:26:00,81.04,81.05,81.025,81.025,36200000.0
2007-09-18 10:27:00,81.011,81.039,81.011,81.039,52200000.0
2007-09-18 10:28:00,81.04,81.085,81.04,81.085,88000000.0
2007-09-18 10:29:00,81.085,81.092,81.079,81.085,17600000.0
2007-09-18 10:30:00,81.093,81.097,81.087,81.097,27200000.0
2007-09-18 10:31:00,81.081,81.082,81.061,81.064,31800000.0
2007-09-18 10:32:00,81.057,81.059,81.045,81.045,46400000.0
2007-09-18 10:33:00,81.055,81.086,81.055,81.08,35200000.0
2007-09-18 10:34:00,81.089,81.092,81.065,81.065,17600000.0
2007-09-18 10:35:00,81.054,81.054,81.036,81.049,12800000.0
2007-09-18 10:36:00,81.058,81.065,81.057,81.061,10600000.0
2007-09-18 10:37:00,81.055,81.055,81.046,81.046,19200000.0
2007-09-18 10:38:00,81.042,81.054,81.042,81.053,28200000.0
2007-09-18 10:39:00,81.04,81.042,81.025,81.029,16000000.0
2007-09-18 10:40:00,81.03,81.03,80.995,80.995,24000000.0
2007-09-18 10:41:00,80.994,80.994,80.95,80.95,57600000.0
2007-09-18 10:42:00,80.963,80.992,80.963,80.986,38400000.0
2007-09-18 10:43:00,80.986,81.0,80.986,80.99,17000000.0
2007-09-18 10:44:00,80.961,80.961,80.929,80.929,19200000.0
2007-09-18 10:45:00,80.918,80.931,80.918,80.918,22400000.0
2007-09-18 10:46:00,80.913,80.923,80.913,80.923,28800000.0
2007-09-18 10:47:00,80.924,80.931,80.91,80.931,25600000.0
2007-09-18 10:48:00,80.904,80.904,80.89,80.89,38400000.0
2007-09-18 10:49:00,80.893,80.893,80.883,80.887,25600000.0
2007-09-18 10:50:00,80.893,80.904,80.884,80.897,59200000.0
2007-09-18 10:51:00,80.891,80.902,80.891,80.898,68800000.0
2007-09-18 10:52:00,80.897,80.908,80.895,80.9,35200000.0
2007-09-18 10:53:00,80.888,80.898,80.888,80.891,59200000.0
2007-09-18 10:54:00,80.874,80.897,80.87,80.89,53800000.0
2007-09-18 10:55:00,80.9,80.9,80.89,80.893,41600000.0
2007-09-18 10:56:00,80.872,80.873,80.857,80.871,44800000.0
2007-09-18 10:57:00,80.859,80.859,80.812,80.812,33600000.0
2007-09-18 10:58:00,80.808,80.814,80.801,80.813,40000000.0
2007-09-18 10:59:00,80.813,80.813,80.8,80.8,50000000.0
2007-09-18 11:00:00,80.8,80.815,80.8,80.813,51600000.0
2007-09-18 11:01:00,80.837,80.837,80.819,80.832,12800000.0
2007-09-18 11:02:00,80.849,80.87,80.849,80.868,18600000.0
2007-09-18 11:03:00,80.871,80.891,80.87,80.891,36800000.0
2007-09-18 11:04:00,80.889,80.905,80.888,80.902,27200000.0
2007-09-18 11:05:00,80.897,80.897,80.877,80.885,11200000.0
2007-09-18 11:06:00,80.894,80.906,80.882,80.906,30400000.0
2007-09-18 11:07:00,80.908,80.918,80.906,80.917,46400000.0
2007-09-18 11:08:00,80.933,80.936,80.921,80.921,32000000.0
2007-09-18 11:09:00,80.909,80.92,80.906,80.908,74600000.0
2007-09-18 11:10:00,80.905,80.925,80.905,80.922,36800000.0
2007-09-18 11:11:00,80.921,80.921,80.906,80.906,52800000.0
2007-09-18 11:12:00,80.916,80.928,80.911,80.917,70800000.0
2007-09-18 11:13:00,80.912,80.925,80.912,80.921,12800000.0
2007-09-18 11:14:00,80.923,80.93,80.914,80.921,58000000.0
2007-09-18 11:15:00,80.921,80.934,80.921,80.934,11200000.0
2007-09-18 11:16:00,80.924,80.932,80.92,80.93,17600000.0
2007-09-18 11:17:00,80.939,80.952,80.939,80.95,54400000.0
2007-09-18 11:18:00,80.964,80.972,80.958,80.972,73600000.0
2007-09-18 11:19:00,80.97,80.984,80.961,80.967,56000000.0
2007-09-18 11:20:00,80.967,80.967,80.952,80.954,34600000.0
2007-09-18 11:21:00,80.945,80.949,80.93,80.93,39400000.0
2007-09-18 11:22:00,80.928,80.939,80.927,80.934,41600000.0
2007-09-18 11:23:00,80.944,80.95,80.939,80.95,51000000.0
2007-09-18 11:24:00,80.959,80.959,80.933,80.936,52800000.0
2007-09-18 11:25:00,80.93,80.955,80.93,80.951,34600000.0
2007-09-18 11:26:00,80.957,80.965,80.95,80.95,26600000.0
2007-09-18 11:27:00,80.967,80.973,80.953,80.953,12800000.0
2007-09-18 11:28:00,80.969,80.983,80.969,80.981,41600000.0
2007-09-18 11:29:00,80.998,80.999,80.985,80.985,43200000.0
2007-09-18 11:30:00,80.983,80.985,80.976,80.98,11200000.0
2007-09-18 11:31:00,80.994,81.01,80.992,80.997,27600000.0
2007-09-18 11:32:00,81.004,81.009,80.994,81.002,35200000.0
2007-09-18 11:33:00,81.002,81.016,81.002,81.016,17600000.0
2007-09-18 11:34:00,81.007,81.014,81.0,81.0,33000000.0
2007-09-18 11:35:00,80.981,80.987,80.974,80.98,17600000.0
2007-09-18 11:36:00,80.966,80.97,80.953,80.955,43200000.0
2007-09-18 11:37:00,80.956,80.976,80.956,80.976,41600000.0
2007-09-18 11:38:00,80.989,80.996,80.986,80.994,27200000.0
2007-09-18 11:39:00,80.988,80.999,80.986,80.999,11200000.0
2007-09-18 11:40:00,80.976,80.99,80.976,80.99,21800000.0
2007-09-18 11:41:00,80.991,80.991,80.982,80.984,37800000.0
2007-09-18 11:42:00,80.988,81.004,80.988,81.004,38800000.0
2007-09-18 11:43:00,81.008,81.02,81.007,81.019,17600000.0
2007-09-18 11:44:00,81.024,81.024,81.01,81.019,59000000.0
2007-09-18 11:45:00,81.017,81.029,81.012,81.029,49600000.0
2007-09-18 11:46:00,81.025,81.025,81.014,81.017,11200000.0
2007-09-18 11:47:00,81.014,81.022,81.014,81.016,56400000.0
2007-09-18 11:48:00,81.025,81.061,81.025,81.061,14400000.0
2007-09-18 11:49:00,81.068,81.078,81.064,81.064,41600000.0
2007-09-18 11:50:00,81.052,81.06,81.052,81.06,44200000.0
2007-09-18 11:51:00,81.06,81.067,81.059,81.067,44800000.0
2007-09-18 11:52:00,81.089,81.098,81.089,81.091,32000000.0
2007-09-18 11:53:00,81.078,81.086,81.078,81.081,34600000.0
2007-09-18 11:54:00,81.079,81.08,81.069,81.079,48000000.0
2007-09-18 11:55:00,81.077,81.077,81.068,81.076,44800000.0
2007-09-18 11:56:00,81.077,81.077,81.057,81.059,64000000.0
2007-09-18 11:57:00,81.047,81.054,81.045,81.05,22400000.0
2007-09-18 11:58:00,81.035,81.063,81.035,81.062,41000000.0
2007-09-18 11:59:00,81.048,81.048,81.037,81.037,51200000.0
2007-09-18 12:00:00,81.036,81.044,81.036,81.044,35600000.0
2007-09-18 12:01:00,81.044,81.062,81.044,81.062,18600000.0
2007-09-18 12:02:00,81.06,81.067,81.053,81.055,12200000.0
2007-09-18 12:03:00,81.071,81.081,81.064,81.081,51200000.0
2007-09-18 12:04:00,81.076,81.076,81.064,81.07,24000000.0
2007-09-18 12:05:00,81.076,81.081,81.07,81.079,29200000.0
2007-09-18 12:06:00,81.077,81.079,81.075,81.077,24000000.0
2007-09-18 12:07:00,81.071,81.088,81.071,81.082,20800000.0
2007-09-18 12:08:00,81.085,81.091,81.079,81.079,43200000.0
2007-09-18 12:09:00,81.088,81.097,81.08,81.097,11200000.0
2007-09-18 12:10:00,81.107,81.11,81.099,81.104,11200000.0
2007-09-18 12:11:00,81.108,81.113,81.106,81.107,27200000.0
2007-09-18 12:12:00,81.103,81.106,81.1,81.106,30400000.0
2007-09-18 12:13:00,81.097,81.104,81.097,81.099,14400000.0
2007-09-18 12:14:00,81.095,81.095,81.074,81.076,16000000.0
2007-09-18 12:15:00,81.046,81.053,81.044,81.053,27200000.0
2007-09-18 12:16:00,81.062,81.062,81.043,81.043,27200000.0
2007-09-18 12:17:00,81.036,81.041,81.036,81.041,43200000.0
2007-09-18 12:18:00,81.032,81.032,81.019,81.022,25600000.0
2007-09-18 12:19:00,81.014,81.014,81.002,81.002,35600000.0
2007-09-18 12:20:00,81.003,81.003,80.991,81.0,36200000.0
2007-09-18 12:21:00,80.994,81.001,80.96,81.0,59200000.0
2007-09-18 12:22:00,80.999,81.001,80.99,80.99,30400000.0
2007-09-18 12:23:00,81.0,81.007,80.999,81.0,32000000.0
2007-09-18 12:24:00,81.001,81.012,81.0,81.012,33000000.0
2007-09-18 12:25:00,81.011,81.012,80.993,80.993,22400000.0
2007-09-18 12:26:00,80.969,80.969,80.952,80.957,30400000.0
2007-09-18 12:27:00,80.939,80.939,80.924,80.924,30400000.0
2007-09-18 12:28:00,80.93,80.95,80.93,80.95,61200000.0
2007-09-18 12:29:00,80.856,80.941,80.816,80.858,115000000.0
2007-09-18 12:30:00,80.957,80.97,80.873,80.97,46400000.0
2007-09-18 12:31:00,80.976,80.983,80.965,80.965,70400000.0
2007-09-18 12:32:00,80.97,80.982,80.97,80.982,28800000.0
2007-09-18 12:33:00,80.988,80.99,80.985,80.99,40000000.0
2007-09-18 12:34:00,80.987,80.987,80.966,80.966,27600000.0
2007-09-18 12:35:00,80.957,80.957,80.932,80.932,25600000.0
2007-09-18 12:36:00,80.929,80.938,80.929,80.938,47400000.0
2007-09-18 12:37:00,80.94,80.94,80.925,80.929,14400000.0
2007-09-18 12:38:00,80.937,80.951,80.937,80.951,14400000.0
2007-09-18 12:39:00,80.959,80.959,80.952,80.952,24000000.0
2007-09-18 12:40:00,80.946,80.946,80.934,80.934,16000000.0
2007-09-18 12:41:00,80.967,80.973,80.962,80.968,22400000.0
2007-09-18 12:42:00,80.994,81.01,80.994,81.01,22400000.0
2007-09-18 12:43:00,81.007,81.007,81.001,81.003,37200000.0
2007-09-18 12:44:00,81.021,81.021,81.016,81.018,21800000.0
2007-09-18 12:45:00,81.023,81.037,81.023,81.037,35200000.0
2007-09-18 12:46:00,81.034,81.034,81.01,81.01,45200000.0
2007-09-18 12:47:00,81.004,81.004,80.994,80.994,8000000.0
2007-09-18 12:48:00,81.011,81.027,81.011,81.027,32000000.0
2007-09-18 12:49:00,81.056,81.061,81.051,81.051,38800000.0
2007-09-18 12:50:00,81.027,81.05,81.027,81.03,16000000.0
2007-09-18 12:51:00,81.036,81.036,81.022,81.025,22800000.0
2007-09-18 12:52:00,81.022,81.022,81.006,81.014,25600000.0
2007-09-18 12:53:00,81.009,81.036,81.009,81.036,11200000.0
2007-09-18 12:54:00,81.054,81.059,81.052,81.053,11200000.0
2007-09-18 12:55:00,81.053,81.053,81.035,81.047,24000000.0
2007-09-18 12:56:00,81.06,81.088,81.06,81.087,12800000.0
2007-09-18 12:57:00,81.093,81.093,81.069,81.072,27200000.0
2007-09-18 12:58:00,81.071,81.098,81.071,81.089,12800000.0
2007-09-18 12:59:00,81.079,81.079,81.057,81.057,14800000.0
2007-09-18 13:00:00,81.08,81.102,81.076,81.09,16000000.0
2007-09-18 13:01:00,81.104,81.113,81.101,81.107,17600000.0
2007-09-18 13:02:00,81.105,81.13,81.105,81.13,12800000.0
2007-09-18 13:03:00,81.138,81.148,81.114,81.114,12800000.0
2007-09-18 13:04:00,81.117,81.124,81.117,81.123,16000000.0
2007-09-18 13:05:00,81.129,81.135,81.125,81.125,12800000.0
2007-09-18 13:06:00,81.133,81.145,81.133,81.145,17000000.0
2007-09-18 13:07:00,81.154,81.168,81.154,81.168,12800000.0
2007-09-18 13:08:00,81.169,81.169,81.162,81.162,32000000.0
2007-09-18 13:09:00,81.164,81.168,81.163,81.168,28800000.0
2007-09-18 13:10:00,81.169,81.169,81.159,81.165,31400000.0
2007-09-18 13:11:00,81.166,81.174,81.166,81.174,19200000.0
2007-09-18 13:12:00,81.176,81.176,81.15,81.15,16000000.0
2007-09-18 13:13:00,81.138,81.14,81.135,81.135,11200000.0
2007-09-18 13:14:00,81.126,81.126,81.101,81.101,11200000.0
2007-09-18 13:15:00,81.11,81.124,81.11,81.124,11200000.0
2007-09-18 13:16:00,81.114,81.13,81.114,81.13,25600000.0
2007-09-18 13:17:00,81.126,81.14,81.114,81.12,13200000.0
2007-09-18 13:18:00,81.125,81.135,81.125,81.134,56400000.0
2007-09-18 13:19:00,81.128,81.139,81.12,81.131,14400000.0
2007-09-18 13:20:00,81.138,81.144,81.131,81.143,12800000.0
2007-09-18 13:21:00,81.135,81.138,81.131,81.135,55400000.0
2007-09-18 13:22:00,81.118,81.13,81.118,81.129,12000000.0
2007-09-18 13:23:00,81.142,81.146,81.137,81.146,12800000.0
2007-09-18 13:24:00,81.161,81.209,81.161,81.209,14400000.0
2007-09-18 13:25:00,81.225,81.231,81.204,81.215,33600000.0
2007-09-18 13:26:00,81.224,81.232,81.221,81.232,24000000.0
2007-09-18 13:27:00,81.23,81.23,81.22,81.22,40000000.0
2007-09-18 13:28:00,81.222,81.267,81.222,81.242,20800000.0
2007-09-18 13:29:00,81.23,81.252,81.23,81.252,22400000.0
2007-09-18 13:30:00,81.253,81.261,81.251,81.261,36800000.0
2007-09-18 13:31:00,81.244,81.247,81.231,81.239,11200000.0
2007-09-18 13:32:00,81.244,81.244,81.234,81.24,17600000.0
2007-09-18 13:33:00,81.244,81.25,81.238,81.238,12800000.0
2007-09-18 13:34:00,81.239,81.248,81.236,81.239,12800000.0
2007-09-18 13:35:00,81.244,81.244,81.232,81.242,12800000.0
2007-09-18 13:36:00,81.224,81.236,81.213,81.213,48400000.0
2007-09-18 13:37:00,81.217,81.233,81.213,81.233,23400000.0
2007-09-18 13:38:00,81.231,81.231,81.219,81.228,28800000.0
2007-09-18 13:39:00,81.233,81.233,81.224,81.226,25000000.0
2007-09-18 13:40:00,81.21,81.216,81.209,81.216,12800000.0
2007-09-18 13:41:00,81.207,81.222,81.207,81.222,16000000.0
2007-09-18 13:42:00,81.227,81.23,81.213,81.213,12800000.0
2007-09-18 13:43:00,81.207,81.226,81.207,81.22,25000000.0
2007-09-18 13:44:00,81.226,81.23,81.215,81.225,28800000.0
2007-09-18 13:45:00,81.222,81.229,81.212,81.212,12800000.0
2007-09-18 13:46:00,81.207,81.227,81.206,81.227,14400000.0
2007-09-18 13:47:00,81.216,81.227,81.208,81.21,27200000.0
2007-09-18 13:48:00,81.217,81.235,81.217,81.228,14400000.0
2007-09-18 13:49:00,81.226,81.237,81.225,81.237,33600000.0
2007-09-18 13:50:00,81.24,81.24,81.23,81.235,33600000.0
2007-09-18 13:51:00,81.231,81.234,81.226,81.226,16400000.0
2007-09-18 13:52:00,81.247,81.251,81.235,81.251,39400000.0
2007-09-18 13:53:00,81.259,81.269,81.256,81.269,37200000.0
2007-09-18 13:54:00,81.27,81.27,81.26,81.26,24000000.0
2007-09-18 13:55:00,81.265,81.265,81.251,81.251,11200000.0
2007-09-18 13:56:00,81.248,81.257,81.247,81.247,14400000.0
2007-09-18 13:57:00,81.25,81.267,81.25,81.265,14400000.0
2007-09-18 13:58:00,81.243,81.255,81.231,81.252,32400000.0
2007-09-18 13:59:00,81.254,81.305,81.254,81.305,48400000.0
2007-09-18 14:00:00,81.308,81.308,81.275,81.29,31400000.0
2007-09-18 14:01:00,81.263,81.263,81.246,81.249,14400000.0
2007-09-18 14:02:00,81.253,81.258,81.242,81.258,28800000.0
2007-09-18 14:03:00,81.311,81.341,81.311,81.341,14400000.0
2007-09-18 14:04:00,81.328,81.336,81.312,81.312,14400000.0
2007-09-18 14:05:00,81.29,81.293,81.286,81.293,25600000.0
2007-09-18 14:06:00,81.289,81.301,81.289,81.294,17600000.0
2007-09-18 14:07:00,81.289,81.319,81.289,81.319,12800000.0
2007-09-18 14:08:00,81.336,81.35,81.335,81.348,24000000.0
2007-09-18 14:09:00,81.353,81.387,81.349,81.387,11200000.0
2007-09-18 14:10:00,81.401,81.429,81.401,81.429,18000000.0
2007-09-18 14:11:00,81.43,81.452,81.425,81.452,13200000.0
2007-09-18 14:12:00,81.482,81.502,81.482,81.492,12800000.0
2007-09-18 14:13:00,81.474,81.493,81.474,81.493,24000000.0
2007-09-18 14:14:00,81.511,81.598,81.511,81.598,20800000.0
2007-09-18 14:15:00,81.607,81.723,81.607,81.723,33600000.0
2007-09-18 14:16:00,81.726,81.748,81.725,81.725,27200000.0
2007-09-18 14:17:00,81.697,81.711,81.697,81.709,11200000.0
2007-09-18 14:18:00,81.716,81.725,81.713,81.713,16000000.0
2007-09-18 14:19:00,81.701,81.701,81.66,81.66,40000000.0
2007-09-18 14:20:00,81.658,81.658,81.62,81.62,14400000.0
2007-09-18 14:21:00,81.55,81.55,81.417,81.417,33600000.0
2007-09-18 14:22:00,81.443,81.469,81.443,81.469,14400000.0
2007-09-18 14:23:00,81.485,81.486,81.469,81.486,17600000.0
2007-09-18 14:24:00,81.492,81.513,81.484,81.511,37200000.0
2007-09-18 14:25:00,81.541,81.609,81.539,81.609,12800000.0
2007-09-18 14:26:00,81.658,81.684,81.654,81.684,19200000.0
2007-09-18 14:27:00,81.685,81.686,81.654,81.654,10600000.0
2007-09-18 14:28:00,81.659,81.659,81.639,81.647,11200000.0
2007-09-18 14:29:00,81.656,81.662,81.649,81.649,12800000.0
2007-09-18 14:30:00,81.627,81.688,81.582,81.655,11200000.0
2007-09-18 14:31:00,81.687,81.711,81.615,81.708,16000000.0
2007-09-18 14:32:00,81.713,81.732,81.713,81.723,12800000.0
2007-09-18 14:33:00,81.74,81.772,81.74,81.772,17600000.0
2007-09-18 14:34:00,81.775,81.805,81.775,81.805,17600000.0
2007-09-18 14:35:00,81.847,81.865,81.847,81.857,11200000.0
2007-09-18 14:36:00,81.858,81.869,81.858,81.861,12800000.0
2007-09-18 14:37:00,81.894,81.956,81.894,81.956,12800000.0
2007-09-18 14:38:00,82.006,82.006,81.981,82.002,11200000.0
2007-09-18 14:39:00,82.036,82.129,82.036,82.129,17600000.0
2007-09-18 14:40:00,82.161,82.166,82.142,82.144,16000000.0
2007-09-18 14:41:00,82.134,82.134,82.067,82.067,11200000.0
2007-09-18 14:42:00,82.034,82.034,82.0,82.0,12200000.0
2007-09-18 14:43:00,82.007,82.023,82.006,82.021,17600000.0
2007-09-18 14:44:00,82.046,82.057,82.022,82.022,12800000.0
2007-09-18 14:45:00,81.969,81.969,81.946,81.96,12800000.0
2007-09-18 14:46:00,81.972,81.982,81.97,81.974,17600000.0
2007-09-18 14:47:00,81.981,82.0,81.969,82.0,12200000.0
2007-09-18 14:48:00,82.001,82.055,82.001,82.055,11200000.0
2007-09-18 14:49:00,82.016,82.042,82.016,82.026,16400000.0
2007-09-18 14:50:00,82.029,82.029,82.017,82.028,12800000.0
2007-09-18 14:51:00,82.013,82.013,81.979,81.992,17600000.0
2007-09-18 14:52:00,81.987,81.989,81.977,81.977,14400000.0
2007-09-18 14:53:00,81.954,81.954,81.942,81.954,11200000.0
2007-09-18 14:54:00,81.966,82.016,81.966,82.016,12800000.0
2007-09-18 14:55:00,82.021,82.021,82.004,82.004,10600000.0
2007-09-18 14:56:00,82.009,82.012,81.971,81.971,16000000.0
2007-09-18 14:57:00,81.958,81.958,81.937,81.937,12800000.0
2007-09-18 14:58:00,81.931,81.944,81.931,81.937,14400000.0
2007-09-18 14:59:00,81.93,81.935,81.923,81.929,12800000.0
2007-09-18 15:00:00,81.897,81.937,81.897,81.937,16000000.0
2007-09-18 15:01:00,81.953,81.972,81.944,81.944,17600000.0
2007-09-18 15:02:00,81.927,81.942,81.927,81.94,11200000.0
2007-09-18 15:03:00,81.968,81.973,81.935,81.935,11200000.0
2007-09-18 15:04:00,81.921,81.921,81.908,81.908,16000000.0
2007-09-18 15:05:00,81.903,81.912,81.903,81.906,12200000.0
2007-09-18 15:06:00,81.891,81.895,81.884,81.884,11200000.0
2007-09-18 15:07:00,81.88,81.913,81.88,81.913,11200000.0
2007-09-18 15:08:00,81.91,81.92,81.91,81.92,11200000.0
2007-09-18 15:09:00,81.918,81.925,81.903,81.925,14400000.0
2007-09-18 15:10:00,81.941,81.95,81.933,81.945,16000000.0
2007-09-18 15:11:00,81.938,81.96,81.93,81.96,11200000.0
2007-09-18 15:12:00,81.965,81.965,81.939,81.951,12800000.0
2007-09-18 15:13:00,81.952,81.959,81.948,81.959,12800000.0
2007-09-18 15:14:00,81.968,81.968,81.956,81.963,16000000.0
2007-09-18 15:15:00,81.957,81.958,81.942,81.944,17600000.0
2007-09-18 15:16:00,81.962,81.969,81.956,81.969,12800000.0
2007-09-18 15:17:00,81.964,81.964,81.949,81.949,14400000.0
2007-09-18 15:18:00,81.929,81.941,81.917,81.917,12800000.0
2007-09-18 15:19:00,81.911,81.921,81.899,81.92,16000000.0
2007-09-18 15:20:00,81.92,81.929,81.918,81.918,16000000.0
2007-09-18 15:21:00,81.915,81.916,81.824,81.909,17600000.0
2007-09-18 15:22:00,81.895,81.902,81.892,81.897,11200000.0
2007-09-18 15:23:00,81.887,81.887,81.872,81.88,11200000.0
2007-09-18 15:24:00,81.887,81.899,81.879,81.883,11200000.0
2007-09-18 15:25:00,81.894,81.894,81.863,81.863,12800000.0
2007-09-18 15:26:00,81.864,81.881,81.853,81.881,14400000.0
2007-09-18 15:27:00,81.901,81.901,81.886,81.892,12800000.0
2007-09-18 15:28:00,81.901,81.903,81.89,81.89,12800000.0
2007-09-18 15:29:00,81.899,81.912,81.886,81.912,17600000.0
2007-09-18 15:30:00,81.917,81.917,81.892,81.892,17000000.0
2007-09-18 15:31:00,81.869,81.88,81.867,81.868,12800000.0
2007-09-18 15:32:00,81.859,81.869,81.859,81.868,11200000.0
2007-09-18 15:33:00,81.859,81.866,81.859,81.86,11200000.0
2007-09-18 15:34:00,81.865,81.865,81.859,81.859,11200000.0
2007-09-18 15:35:00,81.856,81.863,81.853,81.86,12800000.0
2007-09-18 15:36:00,81.861,81.869,81.857,81.862,14400000.0
2007-09-18 15:37:00,81.86,81.869,81.854,81.856,16000000.0
2007-09-18 15:38:00,81.861,81.864,81.843,81.856,16400000.0
2007-09-18 15:39:00,81.825,81.844,81.824,81.844,14400000.0
2007-09-18 15:40:00,81.841,81.844,81.824,81.824,12800000.0
2007-09-18 15:41:00,81.807,81.815,81.799,81.799,16000000.0
2007-09-18 15:42:00,81.812,81.831,81.763,81.831,17600000.0
2007-09-18 15:43:00,81.817,81.822,81.789,81.789,12800000.0
2007-09-18 15:44:00,81.789,81.808,81.789,81.803,12200000.0
2007-09-18 15:45:00,81.804,81.804,81.769,81.773,12800000.0
2007-09-18 15:46:00,81.756,81.756,81.739,81.749,11200000.0
2007-09-18 15:47:00,81.764,81.767,81.762,81.767,11200000.0
2007-09-18 15:48:00,81.769,81.781,81.764,81.764,12800000.0
2007-09-18 15:49:00,81.74,81.746,81.731,81.744,11200000.0
2007-09-18 15:50:00,81.738,81.738,81.716,81.716,14400000.0
2007-09-18 15:51:00,81.702,81.702,81.664,81.685,11200000.0
2007-09-18 15:52:00,81.714,81.74,81.714,81.737,11200000.0
2007-09-18 15:53:00,81.718,81.737,81.718,81.737,12200000.0
2007-09-18 15:54:00,81.752,81.798,81.752,81.798,17600000.0
2007-09-18 15:55:00,81.814,81.83,81.813,81.817,17600000.0
2007-09-18 15:56:00,81.81,81.822,81.801,81.822,11600000.0
2007-09-18 15:57:00,81.831,81.832,81.82,81.82,14400000.0
2007-09-18 15:58:00,81.826,81.856,81.826,81.854,11200000.0
2007-09-18 15:59:00,81.846,81.869,81.842,81.869,11200000.0
2007-09-18 16:00:00,81.884,81.889,81.878,81.889,11200000.0
2007-09-18 16:01:00,81.888,81.912,81.888,81.912,11600000.0
2007-09-18 16:02:00,81.912,81.922,81.902,81.922,17600000.0
2007-09-18 16:03:00,81.915,81.928,81.915,81.92,12800000.0
2007-09-18 16:04:00,81.93,81.938,81.871,81.936,11200000.0
2007-09-18 16:05:00,81.941,81.941,81.921,81.939,14400000.0
2007-09-18 16:06:00,81.934,81.935,81.917,81.928,16000000.0
2007-09-18 16:07:00,81.927,81.933,81.919,81.933,11200000.0
2007-09-18 16:08:00,81.964,81.984,81.964,81.982,11200000.0
2007-09-18 16:09:00,82.02,82.047,82.02,82.047,12800000.0
2007-09-18 16:10:00,82.031,82.031,82.004,82.005,13200000.0
2007-09-18 16:11:00,82.011,82.019,82.003,82.019,11200000.0
2007-09-18 16:12:00,82.011,82.011,81.99,81.995,17600000.0
2007-09-18 16:13:00,82.022,82.022,82.011,82.011,11200000.0
2007-09-18 16:14:00,82.023,82.04,82.023,82.033,14400000.0
2007-09-18 16:15:00,82.024,82.035,82.019,82.034,11200000.0
2007-09-18 16:16:00,82.03,82.03,81.996,82.005,11600000.0
2007-09-18 16:17:00,81.991,81.991,81.969,81.969,17600000.0
2007-09-18 16:18:00,81.976,81.989,81.976,81.989,16000000.0
2007-09-18 16:19:00,81.987,81.987,81.974,81.974,11200000.0
2007-09-18 16:20:00,81.98,81.998,81.977,81.998,11200000.0
2007-09-18 16:21:00,82.0,82.007,81.998,81.998,11200000.0
2007-09-18 16:22:00,82.001,82.018,82.001,82.015,11200000.0
2007-09-18 16:23:00,82.013,82.025,82.013,82.025,12800000.0
2007-09-18 16:24:00,82.027,82.03,82.026,82.026,11200000.0
2007-09-18 16:25:00,82.02,82.024,82.006,82.006,12800000.0
2007-09-18 16:26:00,82.003,82.016,82.003,82.007,12800000.0
2007-09-18 16:27:00,81.999,82.004,81.996,82.001,17600000.0
2007-09-18 16:28:00,82.008,82.04,82.008,82.04,11200000.0
2007-09-18 16:29:00,82.026,82.031,82.021,82.026,14400000.0
2007-09-18 16:30:00,82.028,82.054,82.017,82.054,13800000.0
2007-09-18 16:31:00,82.076,82.081,82.07,82.079,14400000.0
2007-09-18 16:32:00,82.07,82.07,82.052,82.065,11200000.0
2007-09-18 16:33:00,82.051,82.052,82.042,82.051,14400000.0
2007-09-18 16:34:00,82.057,82.075,82.057,82.063,17600000.0
2007-09-18 16:35:00,82.05,82.05,82.037,82.05,12800000.0
2007-09-18 16:36:00,82.05,82.068,82.05,82.068,11200000.0
2007-09-18 16:37:00,82.046,82.046,82.033,82.04,12800000.0
2007-09-18 16:38:00,82.039,82.039,82.008,82.014,14800000.0
2007-09-18 16:39:00,82.013,82.015,82.003,82.015,12800000.0
2007-09-18 16:40:00,82.032,82.032,82.015,82.015,17600000.0
2007-09-18 16:41:00,82.019,82.023,82.01,82.023,12800000.0
2007-09-18 16:42:00,82.031,82.031,82.009,82.016,11200000.0
2007-09-18 16:43:00,82.023,82.028,82.015,82.015,12800000.0
2007-09-18 16:44:00,82.019,82.035,82.018,82.035,11200000.0
2007-09-18 16:45:00,82.032,82.037,82.03,82.03,11200000.0
2007-09-18 16:46:00,82.016,82.029,82.004,82.01,14400000.0
2007-09-18 16:47:00,81.993,82.024,81.993,82.015,17600000.0
2007-09-18 16:48:00,82.017,82.023,82.013,82.023,10600000.0
2007-09-18 16:49:00,82.025,82.033,82.021,82.021,12800000.0
2007-09-18 16:50:00,82.015,82.021,82.009,82.016,17600000.0
2007-09-18 16:51:00,82.018,82.047,81.976,81.976,11200000.0
2007-09-18 16:52:00,82.035,82.035,82.011,82.023,17600000.0
2007-09-18 16:53:00,82.042,82.055,82.033,82.055,18000000.0
2007-09-18 16:54:00,82.067,82.087,82.061,82.087,17600000.0
2007-09-18 16:55:00,82.099,82.108,82.097,82.108,14400000.0
2007-09-18 16:56:00,82.12,82.147,82.12,82.144,12800000.0
2007-09-18 16:57:00,82.131,82.133,82.122,82.128,16000000.0
2007-09-18 16:58:00,82.119,82.119,82.098,82.11,12800000.0
2007-09-18 16:59:00,82.114,82.145,82.106,82.145,12800000.0
2007-09-18 17:00:00,82.147,82.172,82.147,82.172,11200000.0
2007-09-18 17:01:00,82.2,82.214,82.126,82.203,12200000.0
2007-09-18 17:02:00,82.194,82.194,82.171,82.179,16000000.0
2007-09-18 17:03:00,82.173,82.182,82.173,82.18,17600000.0
2007-09-18 17:04:00,82.152,82.156,82.135,82.135,11200000.0
2007-09-18 17:05:00,82.151,82.157,82.133,82.139,17600000.0
2007-09-18 17:06:00,82.123,82.135,82.109,82.134,11200000.0
2007-09-18 17:07:00,82.155,82.181,82.154,82.181,11200000.0
2007-09-18 17:08:00,82.207,82.207,82.183,82.183,17600000.0
2007-09-18 17:09:00,82.183,82.203,82.183,82.186,16000000.0
2007-09-18 17:10:00,82.193,82.194,82.181,82.181,11600000.0
2007-09-18 17:11:00,82.191,82.205,82.183,82.205,12800000.0
2007-09-18 17:12:00,82.207,82.207,82.174,82.199,12800000.0
2007-09-18 17:13:00,82.189,82.189,82.169,82.169,12800000.0
2007-09-18 17:14:00,82.176,82.193,82.17,82.17,12800000.0
2007-09-18 17:15:00,82.17,82.173,82.164,82.173,12800000.0
2007-09-18 17:16:00,82.159,82.159,82.138,82.138,11200000.0
2007-09-18 17:17:00,82.143,82.148,82.129,82.148,11200000.0
2007-09-18 17:18:00,82.151,82.17,82.151,82.165,12800000.0
2007-09-18 17:19:00,82.166,82.189,82.166,82.18,16000000.0
2007-09-18 17:20:00,82.182,82.185,82.177,82.183,11200000.0
2007-09-18 17:21:00,82.184,82.198,82.177,82.195,12800000.0
2007-09-18 17:22:00,82.192,82.205,82.117,82.203,11200000.0
2007-09-18 17:23:00,82.193,82.193,82.187,82.187,11200000.0
2007-09-18 17:24:00,82.189,82.196,82.186,82.194,11200000.0
2007-09-18 17:25:00,82.189,82.215,82.189,82.215,11200000.0
2007-09-18 17:26:00,82.224,82.224,82.215,82.215,11200000.0
2007-09-18 17:27:00,82.204,82.204,82.152,82.152,17600000.0
2007-09-18 17:28:00,82.146,82.146,82.119,82.139,12800000.0
2007-09-18 17:29:00,82.123,82.123,82.08,82.08,12800000.0
2007-09-18 17:30:00,82.1,82.119,82.097,82.097,11200000.0
2007-09-18 17:31:00,82.09,82.098,82.088,82.088,12800000.0
2007-09-18 17:32:00,82.063,82.063,82.049,82.049,11200000.0
2007-09-18 17:33:00,82.056,82.071,82.056,82.07,12800000.0
2007-09-18 17:34:00,82.09,82.095,82.077,82.095,11200000.0
2007-09-18 17:35:00,82.1,82.125,82.098,82.098,12800000.0
2007-09-18 17:36:00,82.111,82.112,82.1,82.111,11200000.0
2007-09-18 17:37:00,82.114,82.116,82.093,82.096,11200000.0
2007-09-18 17:38:00,82.075,82.083,82.061,82.061,16000000.0
2007-09-18 17:39:00,82.066,82.102,82.066,82.102,17600000.0
2007-09-18 17:40:00,82.121,82.123,82.088,82.088,11200000.0
2007-09-18 17:41:00,82.12,82.128,82.101,82.114,11200000.0
2007-09-18 17:42:00,82.124,82.135,82.124,82.127,11200000.0
2007-09-18 17:43:00,82.118,82.12,82.109,82.11,12800000.0
2007-09-18 17:44:00,82.102,82.102,82.087,82.087,12800000.0
2007-09-18 17:45:00,82.107,82.107,82.101,82.102,11200000.0
2007-09-18 17:46:00,82.104,82.113,82.101,82.109,12800000.0
2007-09-18 17:47:00,82.116,82.116,82.093,82.096,12800000.0
2007-09-18 17:48:00,82.109,82.109,82.097,82.102,11600000.0
2007-09-18 17:49:00,82.108,82.117,82.102,82.107,17600000.0
2007-09-18 17:50:00,82.138,82.143,82.124,82.134,12800000.0
2007-09-18 17:51:00,82.142,82.142,82.134,82.134,11200000.0
2007-09-18 17:52:00,82.133,82.138,82.119,82.134,12800000.0
2007-09-18 17:53:00,82.143,82.148,82.14,82.14,16000000.0
2007-09-18 17:54:00,82.134,82.154,82.134,82.149,14400000.0
2007-09-18 17:55:00,82.156,82.156,82.051,82.141,10600000.0
2007-09-18 17:56:00,82.141,82.144,82.13,82.132,11200000.0
2007-09-18 17:57:00,82.136,82.137,82.113,82.113,16000000.0
2007-09-18 17:58:00,82.105,82.139,82.105,82.129,12800000.0
2007-09-18 17:59:00,82.121,82.121,82.106,82.118,11200000.0
2007-09-18 18:00:00,82.127,82.139,82.127,82.138,17600000.0
2007-09-18 18:01:00,82.159,82.159,82.059,82.144,17600000.0
2007-09-18 18:02:00,82.149,82.191,82.149,82.176,17600000.0
2007-09-18 18:03:00,82.177,82.19,82.175,82.19,14400000.0
2007-09-18 18:04:00,82.197,82.207,82.197,82.207,11200000.0
2007-09-18 18:05:00,82.206,82.206,82.174,82.174,11200000.0
2007-09-18 18:06:00,82.184,82.189,82.174,82.187,12800000.0
2007-09-18 18:07:00,82.201,82.205,82.185,82.185,11200000.0
2007-09-18 18:08:00,82.188,82.188,82.173,82.173,16000000.0
2007-09-18 18:09:00,82.182,82.199,82.177,82.199,16000000.0
2007-09-18 18:10:00,82.197,82.197,82.175,82.178,12200000.0
2007-09-18 18:11:00,82.176,82.186,82.167,82.171,11200000.0
2007-09-18 18:12:00,82.155,82.16,82.154,82.156,12800000.0
2007-09-18 18:13:00,82.161,82.161,82.137,82.137,11200000.0
2007-09-18 18:14:00,82.132,82.14,82.13,82.135,12800000.0
2007-09-18 18:15:00,82.134,82.143,82.133,82.133,12800000.0
2007-09-18 18:16:00,82.113,82.139,82.111,82.133,12800000.0
2007-09-18 18:17:00,82.132,82.142,82.119,82.127,16000000.0
2007-09-18 18:18:00,82.132,82.139,82.132,82.139,10600000.0
2007-09-18 18:19:00,82.143,82.151,82.129,82.148,14400000.0
2007-09-18 18:20:00,82.139,82.151,82.139,82.151,12800000.0
2007-09-18 18:21:00,82.158,82.169,82.148,82.169,11200000.0
2007-09-18 18:22:00,82.163,82.171,82.107,82.167,16000000.0
2007-09-18 18:23:00,82.174,82.182,82.172,82.173,16000000.0
2007-09-18 18:24:00,82.174,82.19,82.174,82.183,12800000.0
2007-09-18 18:25:00,82.202,82.206,82.196,82.206,11200000.0
2007-09-18 18:26:00,82.209,82.209,82.197,82.198,12800000.0
2007-09-18 18:27:00,82.181,82.198,82.181,82.185,14400000.0
2007-09-18 18:28:00,82.193,82.193,82.19,82.192,12800000.0
2007-09-18 18:29:00,82.184,82.187,82.16,82.176,12800000.0
2007-09-18 18:30:00,82.187,82.192,82.179,82.179,11200000.0
2007-09-18 18:31:00,82.17,82.172,82.163,82.163,12800000.0
2007-09-18 18:32:00,82.17,82.17,82.151,82.151,11200000.0
2007-09-18 18:33:00,82.171,82.19,82.168,82.186,11200000.0
2007-09-18 18:34:00,82.178,82.189,82.178,82.189,12800000.0
2007-09-18 18:35:00,82.2,82.205,82.187,82.195,12800000.0
2007-09-18 18:36:00,82.198,82.223,82.198,82.222,12200000.0
2007-09-18 18:37:00,82.225,82.225,82.214,82.221,17600000.0
2007-09-18 18:38:00,82.221,82.221,82.211,82.219,11200000.0
2007-09-18 18:39:00,82.217,82.225,82.208,82.211,16000000.0
2007-09-18 18:40:00,82.222,82.227,82.217,82.227,12200000.0
2007-09-18 18:41:00,82.227,82.227,82.211,82.211,14400000.0
2007-09-18 18:42:00,82.217,82.227,82.212,82.216,11200000.0
2007-09-18 18:43:00,82.207,82.223,82.207,82.208,12800000.0
2007-09-18 18:44:00,82.214,82.22,82.211,82.213,11200000.0
2007-09-18 18:45:00,82.212,82.212,82.196,82.196,11600000.0
2007-09-18 18:46:00,82.195,82.212,82.195,82.212,11200000.0
2007-09-18 18:47:00,82.214,82.214,82.189,82.189,12800000.0
2007-09-18 18:48:00,82.211,82.225,82.211,82.223,12800000.0
2007-09-18 18:49:00,82.217,82.219,82.214,82.219,12800000.0
2007-09-18 18:50:00,82.216,82.216,82.195,82.21,17600000.0
2007-09-18 18:51:00,82.207,82.207,82.193,82.197,12800000.0
2007-09-18 18:52:00,82.199,82.208,82.196,82.202,12800000.0
2007-09-18 18:53:00,82.191,82.197,82.18,82.196,12800000.0
2007-09-18 18:54:00,82.197,82.197,82.178,82.178,11200000.0
2007-09-18 18:55:00,82.183,82.187,82.18,82.18,11200000.0
2007-09-18 18:56:00,82.179,82.187,82.167,82.182,16000000.0
2007-09-18 18:57:00,82.18,82.186,82.171,82.177,11200000.0
2007-09-18 18:58:00,82.183,82.217,82.183,82.217,11200000.0
2007-09-18 18:59:00,82.228,82.232,82.226,82.226,17600000.0
2007-09-18 19:00:00,82.222,82.228,82.218,82.218,12800000.0
2007-09-18 19:01:00,82.202,82.228,82.202,82.217,16000000.0
2007-09-18 19:02:00,82.217,82.224,82.207,82.208,11200000.0
2007-09-18 19:03:00,82.226,82.231,82.226,82.23,8000000.0
2007-09-18 19:04:00,82.216,82.229,82.216,82.228,16000000.0
2007-09-18 19:05:00,82.212,82.216,82.208,82.208,14400000.0
2007-09-18 19:06:00,82.207,82.222,82.205,82.222,16000000.0
2007-09-18 19:07:00,82.212,82.213,82.202,82.212,11200000.0
2007-09-18 19:08:00,82.2,82.2,82.177,82.19,17600000.0
2007-09-18 19:09:00,82.185,82.197,82.181,82.196,12800000.0
2007-09-18 19:10:00,82.195,82.206,82.194,82.199,17600000.0
2007-09-18 19:11:00,82.201,82.21,82.201,82.21,12200000.0
2007-09-18 19:12:00,82.209,82.222,82.206,82.222,11200000.0
2007-09-18 19:13:00,82.216,82.222,82.214,82.214,11200000.0
2007-09-18 19:14:00,82.211,82.241,82.211,82.229,16000000.0
2007-09-18 19:15:00,82.229,82.23,82.206,82.206,12800000.0
2007-09-18 19:16:00,82.218,82.233,82.213,82.233,12800000.0
2007-09-18 19:17:00,82.235,82.235,82.223,82.223,12800000.0
2007-09-18 19:18:00,82.203,82.225,82.203,82.216,17000000.0
2007-09-18 19:19:00,82.222,82.232,82.222,82.228,16000000.0
2007-09-18 19:20:00,82.223,82.223,82.202,82.202,16000000.0
2007-09-18 19:21:00,82.215,82.223,82.215,82.215,11200000.0
2007-09-18 19:22:00,82.216,82.226,82.214,82.226,11200000.0
2007-09-18 19:23:00,82.228,82.245,82.223,82.238,17600000.0
2007-09-18 19:24:00,82.221,82.251,82.221,82.248,17600000.0
2007-09-18 19:25:00,82.266,82.27,82.259,82.266,17600000.0
2007-09-18 19:26:00,82.257,82.257,82.249,82.251,11200000.0
2007-09-18 19:27:00,82.252,82.254,82.237,82.237,11200000.0
2007-09-18 19:28:00,82.227,82.235,82.206,82.206,12800000.0
2007-09-18 19:29:00,82.198,82.269,82.198,82.269,11200000.0
2007-09-18 19:30:00,82.296,82.308,82.291,82.308,14400000.0
2007-09-18 19:31:00,82.319,82.319,82.278,82.291,11200000.0
2007-09-18 19:32:00,82.268,82.271,82.215,82.215,12800000.0
2007-09-18 19:33:00,82.235,82.235,82.222,82.222,12200000.0
2007-09-18 19:34:00,82.23,82.242,82.23,82.238,12800000.0
2007-09-18 19:35:00,82.258,82.264,82.246,82.246,8000000.0
2007-09-18 19:36:00,82.236,82.249,82.234,82.249,11200000.0
2007-09-18 19:37:00,82.226,82.229,82.218,82.229,11600000.0
2007-09-18 19:38:00,82.213,82.257,82.213,82.255,17000000.0
2007-09-18 19:39:00,82.245,82.25,82.233,82.243,16000000.0
2007-09-18 19:40:00,82.246,82.268,82.245,82.259,14400000.0
2007-09-18 19:41:00,82.259,82.26,82.234,82.234,17600000.0
2007-09-18 19:42:00,82.252,82.27,82.245,82.245,12800000.0
2007-09-18 19:43:00,82.231,82.231,82.203,82.203,11200000.0
2007-09-18 19:44:00,82.199,82.209,82.186,82.209,16000000.0
2007-09-18 19:45:00,82.209,82.233,82.209,82.233,12800000.0
2007-09-18 19:46:00,82.241,82.262,82.236,82.236,11200000.0
2007-09-18 19:47:00,82.226,82.226,82.209,82.209,16000000.0
2007-09-18 19:48:00,82.215,82.226,82.209,82.226,11200000.0
2007-09-18 19:49:00,82.228,82.231,82.214,82.214,12800000.0
2007-09-18 19:50:00,82.224,82.249,82.224,82.249,12800000.0
2007-09-18 19:51:00,82.253,82.253,82.246,82.253,17600000.0
2007-09-18 19:52:00,82.261,82.261,82.248,82.25,11200000.0
2007-09-18 19:53:00,82.26,82.266,82.256,82.264,12200000.0
2007-09-18 19:54:00,82.247,82.248,82.238,82.248,14400000.0
2007-09-18 19:55:00,82.245,82.245,82.24,82.241,6400000.0
2007-09-18 19:56:00,82.241,82.257,82.236,82.257,11200000.0
2007-09-18 19:57:00,82.285,82.315,82.285,82.298,12800000.0
2007-09-18 19:58:00,82.272,82.284,82.265,82.282,14400000.0
2007-09-18 19:59:00,82.281,82.291,82.269,82.285,14400000.0
2007-09-18 20:00:00,82.289,82.3,82.283,82.3,12800000.0
2007-09-18 20:01:00,82.314,82.34,82.314,82.34,11200000.0
2007-09-18 20:02:00,82.329,82.333,82.316,82.316,11200000.0
2007-09-18 20:03:00,82.317,82.317,82.3,82.309,16000000.0
2007-09-18 20:04:00,82.309,82.319,82.298,82.311,12800000.0
2007-09-18 20:05:00,82.318,82.318,82.296,82.296,12800000.0
2007-09-18 20:06:00,82.305,82.311,82.302,82.306,12800000.0
2007-09-18 20:07:00,82.3,82.307,82.3,82.305,8000000.0
2007-09-18 20:08:00,82.296,82.312,82.294,82.307,12800000.0
2007-09-18 20:09:00,82.309,82.351,82.305,82.351,16000000.0
2007-09-18 20:10:00,82.328,82.343,82.303,82.303,17600000.0
2007-09-18 20:11:00,82.271,82.286,82.267,82.286,14400000.0
2007-09-18 20:12:00,82.285,82.297,82.266,82.266,14400000.0
2007-09-18 20:13:00,82.271,82.297,82.268,82.297,11200000.0
2007-09-18 20:14:00,82.269,82.269,82.216,82.216,11200000.0
2007-09-18 20:15:00,82.397,83.298,82.397,83.298,11200000.0
2007-09-18 20:16:00,83.234,83.307,83.207,83.207,12800000.0
2007-09-18 20:17:00,83.204,83.334,83.204,83.268,12800000.0
2007-09-18 20:18:00,83.356,83.356,82.963,82.963,12800000.0
2007-09-18 20:19:00,82.757,82.757,82.593,82.642,11600000.0
2007-09-18 20:20:00,82.746,82.756,82.704,82.704,11200000.0
2007-09-18 20:21:00,82.657,82.659,82.44,82.44,12800000.0
2007-09-18 20:22:00,82.391,82.396,82.362,82.362,11200000.0
2007-09-18 20:23:00,82.466,82.617,82.466,82.607,11200000.0
2007-09-18 20:24:00,82.639,82.689,82.639,82.685,16000000.0
2007-09-18 20:25:00,82.637,82.637,82.357,82.357,12800000.0
2007-09-18 20:26:00,82.315,82.361,82.315,82.361,11200000.0
2007-09-18 20:27:00,82.452,82.559,82.452,82.559,17600000.0
2007-09-18 20:28:00,82.597,82.609,82.595,82.595,17600000.0
2007-09-18 20:29:00,82.604,82.644,82.604,82.619,11200000.0
2007-09-18 20:30:00,82.562,82.635,82.562,82.635,11200000.0
2007-09-18 20:31:00,82.69,82.719,82.671,82.719,14400000.0
2007-09-18 20:32:00,82.748,82.902,82.743,82.902,16000000.0
2007-09-18 20:33:00,83.004,83.004,82.907,82.907,16000000.0
2007-09-18 20:34:00,82.86,82.892,82.815,82.892,16000000.0
2007-09-18 20:35:00,82.93,83.019,82.93,83.017,14400000.0
2007-09-18 20:36:00,82.981,82.981,82.912,82.924,11200000.0
2007-09-18 20:37:00,82.915,82.927,82.89,82.927,17600000.0
2007-09-18 20:38:00,82.951,82.964,82.945,82.964,12800000.0
2007-09-18 20:39:00,82.975,83.027,82.953,83.027,16000000.0
2007-09-18 20:40:00,83.099,83.155,83.091,83.155,12800000.0
2007-09-18 20:41:00,83.165,83.194,83.145,83.194,17600000.0
2007-09-18 20:42:00,83.189,83.189,83.117,83.117,12800000.0
2007-09-18 20:43:00,83.117,83.172,83.117,83.172,11200000.0
2007-09-18 20:44:00,83.157,83.157,83.14,83.149,12000000.0
2007-09-18 20:45:00,83.141,83.16,83.141,83.141,11200000.0
2007-09-18 20:46:00,83.241,83.277,83.241,83.257,12800000.0
2007-09-18 20:47:00,83.277,83.304,83.232,83.256,11200000.0
2007-09-18 20:48:00,83.241,83.268,83.231,83.268,12800000.0
2007-09-18 20:49:00,83.282,83.302,83.28,83.282,12800000.0
2007-09-18 20:50:00,83.269,83.286,83.257,83.286,12800000.0
2007-09-18 20:51:00,83.304,83.376,83.304,83.369,16000000.0
2007-09-18 20:52:00,83.35,83.35,83.268,83.268,11200000.0
2007-09-18 20:53:00,83.304,83.304,83.284,83.284,12800000.0
2007-09-18 20:54:00,83.21,83.25,83.199,83.25,11200000.0
2007-09-18 20:55:00,83.269,83.319,83.261,83.319,13200000.0
2007-09-18 20:56:00,83.326,83.385,83.326,83.385,12800000.0
2007-09-18 20:57:00,83.331,83.331,83.305,83.313,12800000.0
2007-09-18 20:58:00,83.325,83.387,83.325,83.387,17000000.0
2007-09-18 20:59:00,83.384,83.398,83.373,83.394,16000000.0
2007-09-18 21:00:00,83.382,83.382,83.317,83.322,12800000.0
2007-09-18 21:01:00,83.378,83.393,83.378,83.385,11200000.0
2007-09-18 21:02:00,83.375,83.399,83.375,83.399,14400000.0
2007-09-18 21:03:00,83.406,83.442,83.406,83.442,11200000.0
2007-09-18 21:04:00,83.449,83.451,83.435,83.435,11200000.0
2007-09-18 21:05:00,83.43,83.431,83.418,83.42,14400000.0
2007-09-18 21:06:00,83.419,83.445,83.419,83.422,17400000.0
2007-09-18 21:07:00,83.408,83.408,83.395,83.408,12800000.0
2007-09-18 21:08:00,83.41,83.416,83.409,83.409,12800000.0
2007-09-18 21:09:00,83.414,83.468,83.414,83.463,14800000.0
2007-09-18 21:10:00,83.478,83.494,83.462,83.494,13200000.0
2007-09-18 21:11:00,83.508,83.517,83.501,83.514,16000000.0
2007-09-18 21:12:00,83.535,83.559,83.534,83.559,12800000.0
2007-09-18 21:13:00,83.561,83.561,83.548,83.555,12800000.0
2007-09-18 21:14:00,83.55,83.563,83.541,83.554,17600000.0
2007-09-18 21:15:00,83.569,83.621,83.569,83.621,17600000.0
2007-09-18 21:16:00,83.646,83.692,83.646,83.692,12800000.0
2007-09-18 21:17:00,83.764,83.808,83.763,83.808,12800000.0
2007-09-18 21:18:00,83.823,83.823,83.793,83.793,12800000.0
2007-09-18 21:19:00,83.786,83.828,83.768,83.828,12800000.0
2007-09-18 21:20:00,83.888,84.052,83.888,84.052,12800000.0
2007-09-18 21:21:00,84.049,84.06,84.028,84.028,16000000.0
2007-09-18 21:22:00,84.025,84.025,83.96,83.96,8000000.0
2007-09-18 21:23:00,83.935,83.974,83.935,83.946,14400000.0
2007-09-18 21:24:00,83.916,83.916,83.851,83.865,12800000.0
2007-09-18 21:25:00,83.877,83.885,83.866,83.866,12800000.0
2007-09-18 21:26:00,83.895,83.905,83.879,83.886,17600000.0
2007-09-18 21:27:00,83.828,83.828,83.781,83.785,12800000.0
2007-09-18 21:28:00,83.807,83.812,83.793,83.812,12800000.0
2007-09-18 21:29:00,83.8,83.8,83.788,83.793,11200000.0
2007-09-18 21:30:00,83.748,83.764,83.715,83.715,11200000.0
2007-09-18 21:31:00,83.714,83.714,83.704,83.707,8000000.0
2007-09-18 21:32:00,83.707,83.804,83.703,83.804,11200000.0
2007-09-18 21:33:00,83.774,83.782,83.758,83.758,8000000.0
2007-09-18 21:34:00,83.772,83.772,83.726,83.733,11200000.0
2007-09-18 21:35:00,83.801,83.859,83.801,83.859,4800000.0
2007-09-18 21:36:00,83.884,83.907,83.884,83.907,17600000.0
2007-09-18 21:37:00,83.923,83.938,83.918,83.918,12800000.0
2007-09-18 21:38:00,83.891,83.962,83.891,83.962,12800000.0
2007-09-18 21:39:00,84.003,84.027,84.003,84.027,16000000.0
2007-09-18 21:40:00,84.045,84.071,84.045,84.07,12800000.0
2007-09-18 21:41:00,84.111,84.163,84.111,84.156,11200000.0
2007-09-18 21:42:00,84.159,84.174,84.124,84.124,9600000.0
2007-09-18 21:43:00,84.075,84.151,84.075,84.151,17600000.0
2007-09-18 21:44:00,84.089,84.095,84.076,84.095,8000000.0
2007-09-18 21:45:00,84.099,84.124,84.099,84.115,12800000.0
2007-09-18 21:46:00,84.105,84.128,84.097,84.127,12800000.0
2007-09-18 21:47:00,84.134,84.139,84.127,84.127,8000000.0
2007-09-18 21:48:00,84.134,84.134,84.063,84.063,17600000.0
2007-09-18 21:49:00,84.068,84.081,83.993,84.081,11200000.0
2007-09-18 21:50:00,84.074,84.081,84.073,84.081,11200000.0
2007-09-18 21:51:00,84.053,84.053,84.038,84.045,11200000.0
2007-09-18 21:52:00,84.053,84.063,84.045,84.045,11200000.0
2007-09-18 21:53:00,83.989,83.99,83.967,83.967,17600000.0
2007-09-18 21:54:00,83.979,83.979,83.946,83.946,14400000.0
2007-09-18 21:55:00,83.942,83.95,83.932,83.946,16000000.0
2007-09-18 21:56:00,83.943,83.943,83.929,83.933,12800000.0
2007-09-18 21:57:00,83.904,83.913,83.904,83.913,8000000.0
2007-09-18 21:58:00,83.931,83.937,83.916,83.937,11200000.0
2007-09-18 21:59:00,83.927,83.945,83.918,83.945,8000000.0
2007-09-18 22:00:00,83.981,84.036,83.981,84.036,12800000.0
2007-09-18 22:01:00,84.023,84.023,83.919,83.919,12800000.0
2007-09-18 22:02:00,84.003,84.005,83.996,84.005,12800000.0
2007-09-18 22:03:00,84.029,84.039,84.013,84.013,12800000.0
2007-09-18 22:04:00,84.007,84.007,83.912,83.912,11200000.0
2007-09-18 22:05:00,83.987,84.013,83.987,84.011,11200000.0
2007-09-18 22:06:00,84.009,84.022,84.005,84.005,17600000.0
2007-09-18 22:07:00,83.997,83.997,83.93,83.932,12800000.0
2007-09-18 22:08:00,83.941,83.953,83.941,83.953,11200000.0
2007-09-18 22:09:00,83.956,83.996,83.956,83.996,11200000.0
2007-09-18 22:10:00,83.985,83.985,83.969,83.977,17600000.0
2007-09-18 22:11:00,83.973,83.973,83.932,83.932,8000000.0
2007-09-18 22:12:00,83.913,83.933,83.913,83.923,11200000.0
2007-09-18 22:13:00,83.95,83.962,83.945,83.961,18000000.0
2007-09-18 22:14:00,84.007,84.039,84.007,84.039,16000000.0
2007-09-18 22:15:00,84.094,84.12,84.094,84.117,11200000.0
2007-09-18 22:16:00,84.099,84.099,84.041,84.047,12800000.0
2007-09-18 22:17:00,84.045,84.067,84.045,84.066,11200000.0
2007-09-18 22:18:00,84.05,84.05,83.995,84.012,12800000.0
2007-09-18 22:19:00,84.033,84.064,84.033,84.064,14400000.0
2007-09-18 22:20:00,84.076,84.076,84.069,84.076,11200000.0
2007-09-18 22:21:00,84.08,84.093,84.079,84.089,16000000.0
2007-09-18 22:22:00,84.06,84.06,83.998,83.998,11200000.0
2007-09-18 22:23:00,83.984,83.984,83.974,83.979,12800000.0
2007-09-18 22:24:00,84.003,84.028,84.003,84.014,12800000.0
2007-09-18 22:25:00,84.005,84.019,83.978,84.019,12800000.0
2007-09-18 22:26:00,84.015,84.024,84.007,84.024,11200000.0
2007-09-18 22:27:00,84.021,84.021,83.992,83.997,12800000.0
2007-09-18 22:28:00,83.975,83.987,83.975,83.983,17600000.0
2007-09-18 22:29:00,84.017,84.044,84.017,84.041,8000000.0
2007-09-18 22:30:00,84.035,84.045,84.034,84.038,11200000.0
2007-09-18 22:31:00,84.054,84.054,84.037,84.037,11200000.0
2007-09-18 22:32:00,84.04,84.053,84.04,84.046,12800000.0
2007-09-18 22:33:00,84.047,84.047,84.035,84.039,12800000.0
2007-09-18 22:34:00,84.038,84.038,84.026,84.026,12800000.0
2007-09-18 22:35:00,84.019,84.036,84.019,84.036,12800000.0
2007-09-18 22:36:00,84.015,84.023,84.015,84.02,12800000.0
2007-09-18 22:37:00,84.014,84.042,84.014,84.042,12800000.0
2007-09-18 22:38:00,84.091,84.126,84.091,84.126,12800000.0
2007-09-18 22:39:00,84.131,84.144,84.129,84.141,11200000.0
2007-09-18 22:40:00,84.15,84.182,84.139,84.139,16000000.0
2007-09-18 22:41:00,84.18,84.232,84.172,84.232,8000000.0
2007-09-18 22:42:00,84.214,84.219,84.202,84.219,11200000.0
2007-09-18 22:43:00,84.251,84.252,84.177,84.25,16000000.0
2007-09-18 22:44:00,84.242,84.256,84.232,84.248,16000000.0
2007-09-18 22:45:00,84.249,84.275,84.249,84.275,14400000.0
2007-09-18 22:46:00,84.284,84.291,84.282,84.283,12800000.0
2007-09-18 22:47:00,84.267,84.284,84.267,84.284,12800000.0
2007-09-18 22:48:00,84.303,84.374,84.303,84.364,12800000.0
2007-09-18 22:49:00,84.401,84.401,84.342,84.342,9600000.0
2007-09-18 22:50:00,84.318,84.333,84.308,84.308,17600000.0
2007-09-18 22:51:00,84.309,84.321,84.294,84.321,11200000.0
2007-09-18 22:52:00,84.324,84.348,84.321,84.348,14400000.0
2007-09-18 22:53:00,84.351,84.353,84.338,84.339,11200000.0
2007-09-18 22:54:00,84.337,84.382,84.337,84.382,11200000.0
2007-09-18 22:55:00,84.366,84.366,84.355,84.359,8000000.0
2007-09-18 22:56:00,84.354,84.363,84.348,84.358,12800000.0
2007-09-18 22:57:00,84.352,84.352,84.293,84.293,8000000.0
2007-09-18 22:58:00,84.3,84.311,84.3,84.303,14400000.0
2007-09-18 22:59:00,84.285,84.295,84.28,84.28,11200000.0
2007-09-18 23:00:00,84.262,84.268,84.262,84.267,12800000.0
2007-09-18 23:01:00,84.261,84.293,84.261,84.292,12800000.0
2007-09-18 23:02:00,84.285,84.285,84.266,84.266,12800000.0
2007-09-18 23:03:00,84.258,84.283,84.257,84.274,17600000.0
2007-09-18 23:04:00,84.266,84.266,84.25,84.261,11200000.0
2007-09-18 23:05:00,84.266,84.266,84.226,84.234,12800000.0
2007-09-18 23:06:00,84.223,84.223,84.197,84.197,17600000.0
2007-09-18 23:07:00,84.208,84.273,84.208,84.273,11200000.0
2007-09-18 23:08:00,84.326,84.326,84.258,84.258,11200000.0
2007-09-18 23:09:00,84.252,84.252,84.243,84.245,11200000.0
2007-09-18 23:10:00,84.231,84.231,84.187,84.187,11200000.0
2007-09-18 23:11:00,84.189,84.205,84.189,84.205,12800000.0
2007-09-18 23:12:00,84.198,84.206,84.194,84.202,14400000.0
2007-09-18 23:13:00,84.211,84.219,84.208,84.219,14400000.0
2007-09-18 23:14:00,84.204,84.204,84.196,84.197,17600000.0
2007-09-18 23:15:00,84.195,84.215,84.195,84.215,10000000.0
2007-09-18 23:16:00,84.224,84.224,84.207,84.207,12800000.0
2007-09-18 23:17:00,84.201,84.201,84.191,84.191,11200000.0
2007-09-18 23:18:00,84.152,84.182,84.152,84.182,11200000.0
2007-09-18 23:19:00,84.207,84.209,84.196,84.197,11200000.0
2007-09-18 23:20:00,84.209,84.218,84.202,84.208,12800000.0
2007-09-18 23:21:00,84.232,84.233,84.205,84.205,11200000.0
2007-09-18 23:22:00,84.197,84.21,84.182,84.21,12800000.0
2007-09-18 23:23:00,84.221,84.253,84.221,84.253,12800000.0
2007-09-18 23:24:00,84.252,84.268,84.252,84.265,12800000.0
2007-09-18 23:25:00,84.273,84.338,84.23,84.338,11200000.0
2007-09-18 23:26:00,84.35,84.351,84.341,84.345,16000000.0
2007-09-18 23:27:00,84.326,84.33,84.315,84.33,8000000.0
2007-09-18 23:28:00,84.351,84.373,84.351,84.371,12800000.0
2007-09-18 23:29:00,84.365,84.369,84.312,84.312,11200000.0
2007-09-18 23:30:00,84.344,84.364,84.318,84.318,12800000.0
2007-09-18 23:31:00,84.345,84.36,84.342,84.36,11200000.0
2007-09-18 23:32:00,84.363,84.363,84.351,84.353,9600000.0
2007-09-18 23:33:00,84.362,84.374,84.362,84.374,14400000.0
2007-09-18 23:34:00,84.372,84.438,84.372,84.438,14400000.0
2007-09-18 23:35:00,84.398,84.408,84.394,84.408,12800000.0
2007-09-18 23:36:00,84.401,84.401,84.377,84.377,12800000.0
2007-09-18 23:37:00,84.361,84.361,84.329,84.35,16000000.0
2007-09-18 23:38:00,84.359,84.363,84.354,84.363,11200000.0
2007-09-18 23:39:00,84.355,84.36,84.264,84.353,11200000.0
2007-09-18 23:40:00,84.357,84.381,84.339,84.381,12800000.0
2007-09-18 23:41:00,84.369,84.369,84.356,84.356,12800000.0
2007-09-18 23:42:00,84.35,84.373,84.35,84.373,14400000.0
2007-09-18 23:43:00,84.378,84.38,84.374,84.38,11200000.0
2007-09-18 23:44:00,84.369,84.369,84.355,84.359,12200000.0
2007-09-18 23:45:00,84.35,84.356,84.349,84.353,12800000.0
2007-09-18 23:46:00,84.347,84.349,84.34,84.344,11200000.0
2007-09-18 23:47:00,84.336,84.336,84.315,84.332,11200000.0
2007-09-18 23:48:00,84.319,84.319,84.258,84.258,12800000.0
2007-09-18 23:49:00,84.226,84.226,84.163,84.163,14400000.0
2007-09-18 23:50:00,84.147,84.15,84.079,84.079,11200000.0
2007-09-18 23:51:00,84.06,84.06,84.034,84.034,11200000.0
2007-09-18 23:52:00,83.971,83.971,83.933,83.936,14400000.0
2007-09-18 23:53:00,83.934,83.947,83.934,83.944,14400000.0
2007-09-18 23:54:00,83.96,83.985,83.96,83.985,11200000.0
2007-09-18 23:55:00,83.982,83.99,83.972,83.988,12800000.0
2007-09-18 23:56:00,83.988,84.049,83.988,84.049,12800000.0
2007-09-18 23:57:00,84.055,84.072,84.045,84.047,12800000.0
2007-09-18 23:58:00,84.063,84.081,84.062,84.081,11200000.0
2007-09-18 23:59:00,84.073,84.116,84.073,84.112,14400000.0
2007-09-19 00:00:00,84.105,84.105,84.096,84.102,12800000.0
2007-09-19 00:01:00,84.104,84.121,84.104,84.105,16000000.0
2007-09-19 00:02:00,84.104,84.108,84.097,84.099,12800000.0
2007-09-19 00:03:00,84.096,84.103,84.084,84.102,12800000.0
2007-09-19 00:04:00,84.101,84.105,84.086,84.101,14400000.0
2007-09-19 00:05:00,84.085,84.087,84.079,84.085,14400000.0
2007-09-19 00:06:00,84.073,84.073,84.068,84.07,9600000.0
2007-09-19 00:07:00,84.06,84.075,84.053,84.075,8000000.0
2007-09-19 00:08:00,84.06,84.06,84.042,84.042,12800000.0
2007-09-19 00:09:00,84.031,84.042,84.031,84.042,11200000.0
2007-09-19 00:10:00,84.034,84.034,84.027,84.027,3200000.0
2007-09-19 00:11:00,84.037,84.049,84.037,84.049,11200000.0
2007-09-19 00:12:00,84.041,84.045,84.038,84.045,11200000.0
2007-09-19 00:13:00,84.062,84.062,84.054,84.054,11200000.0
2007-09-19 00:14:00,84.051,84.052,84.045,84.045,4800000.0
2007-09-19 00:15:00,84.043,84.046,84.027,84.046,12800000.0
2007-09-19 00:16:00,84.052,84.052,84.032,84.052,11200000.0
2007-09-19 00:17:00,84.05,84.052,84.042,84.043,12800000.0
2007-09-19 00:18:00,84.01,84.01,83.992,84.003,11200000.0
2007-09-19 00:19:00,83.991,83.997,83.988,83.993,12800000.0
2007-09-19 00:20:00,83.991,84.004,83.938,83.997,14400000.0
2007-09-19 00:21:00,84.002,84.002,83.986,83.986,9600000.0
2007-09-19 00:22:00,83.993,83.999,83.984,83.984,17000000.0
2007-09-19 00:23:00,83.981,83.993,83.955,83.993,11200000.0
2007-09-19 00:24:00,83.985,84.008,83.985,84.004,17600000.0
2007-09-19 00:25:00,83.969,83.972,83.922,83.922,11200000.0
2007-09-19 00:26:00,83.92,83.945,83.92,83.945,11200000.0
2007-09-19 00:27:00,83.962,83.988,83.962,83.988,8000000.0
2007-09-19 00:28:00,83.966,83.989,83.966,83.978,12800000.0
2007-09-19 00:29:00,83.984,83.985,83.916,83.975,9600000.0
2007-09-19 00:30:00,83.966,83.973,83.957,83.957,12800000.0
2007-09-19 00:31:00,83.93,83.947,83.926,83.926,11200000.0
2007-09-19 00:32:00,83.918,83.921,83.903,83.921,14400000.0
2007-09-19 00:33:00,83.914,83.931,83.914,83.923,16000000.0
2007-09-19 00:34:00,83.911,83.913,83.886,83.891,17600000.0
2007-09-19 00:35:00,83.891,83.892,83.885,83.889,11200000.0
2007-09-19 00:36:00,83.897,83.897,83.862,83.862,12800000.0
2007-09-19 00:37:00,83.857,83.858,83.849,83.85,11200000.0
2007-09-19 00:38:00,83.852,83.867,83.852,83.863,14400000.0
2007-09-19 00:39:00,83.866,83.866,83.842,83.842,12800000.0
2007-09-19 00:40:00,83.838,83.857,83.838,83.857,12800000.0
2007-09-19 00:41:00,83.867,83.904,83.862,83.904,12800000.0
2007-09-19 00:42:00,83.92,83.951,83.902,83.951,11200000.0
2007-09-19 00:43:00,83.947,83.965,83.94,83.958,14400000.0
2007-09-19 00:44:00,83.97,83.995,83.97,83.995,17000000.0
2007-09-19 00:45:00,84.014,84.022,83.991,83.991,11200000.0
2007-09-19 00:46:00,83.98,83.99,83.975,83.99,15400000.0
2007-09-19 00:47:00,83.983,83.996,83.965,83.965,9600000.0
2007-09-19 00:48:00,83.973,83.973,83.96,83.96,10600000.0
2007-09-19 00:49:00,83.948,83.954,83.948,83.954,7400000.0
2007-09-19 00:50:00,83.946,83.968,83.946,83.968,11200000.0
2007-09-19 00:51:00,83.964,83.967,83.948,83.962,11200000.0
2007-09-19 00:52:00,83.952,83.973,83.952,83.968,14400000.0
2007-09-19 00:53:00,83.965,83.965,83.944,83.947,9600000.0
2007-09-19 00:54:00,83.945,83.945,83.932,83.935,16000000.0
2007-09-19 00:55:00,83.925,83.925,83.909,83.909,11200000.0
2007-09-19 00:56:00,83.916,83.923,83.904,83.905,14400000.0
2007-09-19 00:57:00,83.888,83.888,83.829,83.829,16000000.0
2007-09-19 00:58:00,83.812,83.856,83.812,83.854,11200000.0
2007-09-19 00:59:00,83.79,83.889,83.79,83.889,11200000.0
2007-09-19 01:00:00,83.888,83.888,83.863,83.867,9600000.0
2007-09-19 01:01:00,83.87,83.87,83.838,83.857,8000000.0
2007-09-19 01:02:00,83.878,83.878,83.865,83.873,11200000.0
2007-09-19 01:03:00,83.872,83.872,83.866,83.866,8000000.0
2007-09-19 01:04:00,83.858,83.861,83.798,83.798,11200000.0
2007-09-19 01:05:00,83.768,83.768,83.65,83.65,11200000.0
2007-09-19 01:06:00,83.741,83.792,83.741,83.792,11200000.0
2007-09-19 01:07:00,83.75,83.765,83.739,83.739,11200000.0
2007-09-19 01:08:00,83.745,83.753,83.736,83.737,11200000.0
2007-09-19 01:09:00,83.737,83.755,83.737,83.755,11200000.0
2007-09-19 01:10:00,83.775,83.809,83.758,83.809,17600000.0
2007-09-19 01:11:00,83.795,83.798,83.79,83.79,14400000.0
2007-09-19 01:12:00,83.791,83.806,83.791,83.804,12800000.0
2007-09-19 01:13:00,83.803,83.803,83.768,83.768,8000000.0
2007-09-19 01:14:00,83.776,83.784,83.775,83.782,11600000.0
2007-09-19 01:15:00,83.787,83.787,83.775,83.782,9600000.0
2007-09-19 01:16:00,83.792,83.8,83.791,83.795,11200000.0
2007-09-19 01:17:00,83.804,83.808,83.802,83.807,12800000.0
2007-09-19 01:18:00,83.807,83.807,83.795,83.795,11200000.0
2007-09-19 01:19:00,83.793,83.805,83.793,83.805,12800000.0
2007-09-19 01:20:00,83.8,83.819,83.8,83.819,16000000.0
2007-09-19 01:21:00,83.875,83.908,83.875,83.908,12200000.0
2007-09-19 01:22:00,83.881,83.92,83.881,83.918,12800000.0
2007-09-19 01:23:00,83.886,83.886,83.873,83.873,12800000.0
2007-09-19 01:24:00,83.86,83.86,83.823,83.823,12800000.0
2007-09-19 01:25:00,83.819,83.82,83.788,83.791,14400000.0
2007-09-19 01:26:00,83.782,83.802,83.782,83.801,11200000.0
2007-09-19 01:27:00,83.8,83.8,83.749,83.749,11200000.0
2007-09-19 01:28:00,83.747,83.756,83.727,83.756,17600000.0
2007-09-19 01:29:00,83.754,83.759,83.719,83.719,11200000.0
2007-09-19 01:30:00,83.698,83.698,83.676,83.676,11200000.0
2007-09-19 01:31:00,83.647,83.656,83.647,83.649,14800000.0
2007-09-19 01:32:00,83.664,83.696,83.664,83.696,11200000.0
2007-09-19 01:33:00,83.712,83.715,83.692,83.715,9600000.0
2007-09-19 01:34:00,83.718,83.743,83.718,83.722,17600000.0
2007-09-19 01:35:00,83.705,83.705,83.586,83.672,11200000.0
2007-09-19 01:36:00,83.719,83.726,83.7,83.726,12800000.0
2007-09-19 01:37:00,83.731,83.731,83.721,83.723,16000000.0
2007-09-19 01:38:00,83.725,83.758,83.725,83.75,17600000.0
2007-09-19 01:39:00,83.738,83.738,83.732,83.732,8000000.0
2007-09-19 01:40:00,83.739,83.747,83.736,83.747,12800000.0
2007-09-19 01:41:00,83.75,83.755,83.746,83.747,8400000.0
2007-09-19 01:42:00,83.702,83.745,83.702,83.739,11200000.0
2007-09-19 01:43:00,83.745,83.755,83.698,83.752,9600000.0
2007-09-19 01:44:00,83.753,83.777,83.753,83.777,11200000.0
2007-09-19 01:45:00,83.801,83.824,83.801,83.823,11200000.0
2007-09-19 01:46:00,83.806,83.806,83.795,83.798,11200000.0
2007-09-19 01:47:00,83.797,83.8,83.755,83.755,11200000.0
2007-09-19 01:48:00,83.744,83.744,83.723,83.734,12800000.0
2007-09-19 01:49:00,83.739,83.744,83.722,83.722,11200000.0
2007-09-19 01:50:00,83.726,83.767,83.725,83.767,16000000.0
2007-09-19 01:51:00,83.775,83.787,83.773,83.773,17600000.0
2007-09-19 01:52:00,83.771,83.771,83.758,83.761,12800000.0
2007-09-19 01:53:00,83.744,83.744,83.734,83.737,13200000.0
2007-09-19 01:54:00,83.737,83.738,83.731,83.738,12800000.0
2007-09-19 01:55:00,83.736,83.736,83.722,83.722,9600000.0
2007-09-19 01:56:00,83.711,83.711,83.695,83.696,16000000.0
2007-09-19 01:57:00,83.698,83.71,83.698,83.71,12800000.0
2007-09-19 01:58:00,83.718,83.726,83.718,83.726,17600000.0
2007-09-19 01:59:00,83.721,83.721,83.714,83.714,12800000.0
2007-09-19 02:00:00,83.708,83.71,83.68,83.68,11200000.0
2007-09-19 02:01:00,83.668,83.679,83.668,83.679,11200000.0
2007-09-19 02:02:00,83.677,83.709,83.677,83.709,11200000.0
2007-09-19 02:03:00,83.72,83.739,83.72,83.739,13200000.0
2007-09-19 02:04:00,83.729,83.74,83.729,83.74,12800000.0
2007-09-19 02:05:00,83.735,83.735,83.713,83.713,12800000.0
2007-09-19 02:06:00,83.723,83.767,83.723,83.767,14400000.0
2007-09-19 02:07:00,83.776,83.778,83.774,83.778,20800000.0
2007-09-19 02:08:00,83.789,83.804,83.785,83.785,11200000.0
2007-09-19 02:09:00,83.799,83.8,83.766,83.766,14400000.0
2007-09-19 02:10:00,83.754,83.783,83.754,83.769,11200000.0
2007-09-19 02:11:00,83.761,83.796,83.761,83.796,12800000.0
2007-09-19 02:12:00,83.806,83.818,83.806,83.81,14400000.0
2007-09-19 02:13:00,83.816,83.817,83.803,83.803,16400000.0
2007-09-19 02:14:00,83.813,83.825,83.81,83.825,16000000.0
2007-09-19 02:15:00,83.82,83.826,83.81,83.816,12800000.0
2007-09-19 02:16:00,83.83,83.85,83.83,83.85,10600000.0
2007-09-19 02:17:00,83.849,83.858,83.849,83.854,11200000.0
2007-09-19 02:18:00,83.863,83.864,83.854,83.864,9600000.0
2007-09-19 02:19:00,83.896,83.904,83.886,83.886,11200000.0
2007-09-19 02:20:00,83.934,83.94,83.929,83.938,13800000.0
2007-09-19 02:21:00,83.929,83.929,83.908,83.924,17600000.0
2007-09-19 02:22:00,83.94,83.95,83.938,83.948,14400000.0
2007-09-19 02:23:00,83.948,83.958,83.94,83.946,11200000.0
2007-09-19 02:24:00,83.938,83.953,83.927,83.953,14400000.0
2007-09-19 02:25:00,83.964,83.969,83.961,83.962,24000000.0
2007-09-19 02:26:00,83.981,84.0,83.979,83.979,9600000.0
2007-09-19 02:27:00,83.967,83.967,83.95,83.95,12800000.0
2007-09-19 02:28:00,83.935,83.935,83.91,83.91,11200000.0
2007-09-19 02:29:00,83.91,83.913,83.907,83.913,11200000.0
2007-09-19 02:30:00,83.908,83.908,83.88,83.886,17600000.0
2007-09-19 02:31:00,83.896,83.896,83.886,83.892,14400000.0
2007-09-19 02:32:00,83.89,83.908,83.887,83.908,12800000.0
2007-09-19 02:33:00,83.906,83.908,83.899,83.905,11200000.0
2007-09-19 02:34:00,83.925,83.925,83.91,83.915,12800000.0
2007-09-19 02:35:00,83.897,83.903,83.884,83.903,12800000.0
2007-09-19 02:36:00,83.907,83.911,83.896,83.906,11200000.0
2007-09-19 02:37:00,83.92,83.926,83.915,83.926,12800000.0
2007-09-19 02:38:00,83.93,83.93,83.923,83.927,12800000.0
2007-09-19 02:39:00,83.913,83.913,83.908,83.909,11200000.0
2007-09-19 02:40:00,83.909,83.917,83.899,83.915,16000000.0
2007-09-19 02:41:00,83.902,83.902,83.883,83.891,12800000.0
2007-09-19 02:42:00,83.895,83.902,83.876,83.893,11200000.0
2007-09-19 02:43:00,83.875,83.892,83.875,83.882,25600000.0
2007-09-19 02:44:00,83.885,83.885,83.867,83.877,12800000.0
2007-09-19 02:45:00,83.877,83.892,83.877,83.89,16000000.0
2007-09-19 02:46:00,83.874,83.885,83.871,83.871,8000000.0
2007-09-19 02:47:00,83.839,83.841,83.832,83.833,15400000.0
2007-09-19 02:48:00,83.83,83.847,83.83,83.847,10600000.0
2007-09-19 02:49:00,83.853,83.861,83.848,83.861,16000000.0
2007-09-19 02:50:00,83.865,83.874,83.864,83.864,17600000.0
2007-09-19 02:51:00,83.854,83.867,83.854,83.861,16000000.0
2007-09-19 02:52:00,83.873,83.879,83.869,83.878,13200000.0
2007-09-19 02:53:00,83.863,83.863,83.779,83.85,12800000.0
2007-09-19 02:54:00,83.856,83.889,83.851,83.889,11200000.0
2007-09-19 02:55:00,83.876,83.876,83.856,83.867,12800000.0
2007-09-19 02:56:00,83.866,83.866,83.847,83.849,11200000.0
2007-09-19 02:57:00,83.848,83.861,83.848,83.861,3200000.0
2007-09-19 02:58:00,83.87,83.884,83.87,83.884,9600000.0
2007-09-19 02:59:00,83.88,83.88,83.864,83.874,16000000.0
2007-09-19 03:00:00,83.905,83.921,83.905,83.921,10600000.0
2007-09-19 03:01:00,83.921,83.921,83.907,83.907,13200000.0
2007-09-19 03:02:00,83.89,83.89,83.866,83.867,12800000.0
2007-09-19 03:03:00,83.855,83.855,83.844,83.851,12800000.0
2007-09-19 03:04:00,83.858,83.891,83.858,83.891,12800000.0
2007-09-19 03:05:00,83.889,83.904,83.889,83.897,17600000.0
2007-09-19 03:06:00,83.907,83.921,83.9,83.921,10600000.0
2007-09-19 03:07:00,83.919,83.934,83.919,83.926,11200000.0
2007-09-19 03:08:00,83.941,83.947,83.919,83.947,11200000.0
2007-09-19 03:09:00,83.961,83.976,83.961,83.97,12800000.0
2007-09-19 03:10:00,83.972,84.002,83.972,84.002,11200000.0
2007-09-19 03:11:00,84.004,84.02,84.004,84.016,12800000.0
2007-09-19 03:12:00,83.996,83.996,83.982,83.982,12800000.0
2007-09-19 03:13:00,84.004,84.021,84.004,84.02,14400000.0
2007-09-19 03:14:00,84.021,84.043,84.021,84.041,12800000.0
2007-09-19 03:15:00,84.052,84.067,84.041,84.054,17600000.0
2007-09-19 03:16:00,84.031,84.043,84.029,84.033,16000000.0
2007-09-19 03:17:00,84.041,84.045,84.024,84.024,13200000.0
2007-09-19 03:18:00,84.055,84.06,84.045,84.06,16000000.0
2007-09-19 03:19:00,84.06,84.069,84.052,84.069,16000000.0
2007-09-19 03:20:00,84.065,84.071,84.056,84.063,17600000.0
2007-09-19 03:21:00,84.07,84.074,84.063,84.065,11200000.0
2007-09-19 03:22:00,84.055,84.067,84.048,84.063,12800000.0
2007-09-19 03:23:00,84.05,84.059,84.039,84.039,18000000.0
2007-09-19 03:24:00,84.018,84.032,84.015,84.032,12800000.0
2007-09-19 03:25:00,84.047,84.073,84.047,84.073,18600000.0
2007-09-19 03:26:00,84.084,84.099,84.084,84.099,12800000.0
2007-09-19 03:27:00,84.119,84.122,84.1,84.108,12200000.0
2007-09-19 03:28:00,84.111,84.111,84.098,84.1,12800000.0
2007-09-19 03:29:00,84.052,84.052,84.026,84.031,11600000.0
2007-09-19 03:30:00,84.065,84.093,84.065,84.086,13200000.0
2007-09-19 03:31:00,84.071,84.074,84.066,84.066,31400000.0
2007-09-19 03:32:00,84.076,84.081,84.056,84.061,11200000.0
2007-09-19 03:33:00,84.065,84.067,84.062,84.067,12800000.0
2007-09-19 03:34:00,84.067,84.085,84.067,84.085,11200000.0
2007-09-19 03:35:00,84.09,84.095,84.078,84.095,14400000.0
2007-09-19 03:36:00,84.089,84.095,84.084,84.095,12800000.0
2007-09-19 03:37:00,84.082,84.105,84.081,84.095,17600000.0
2007-09-19 03:38:00,84.102,84.104,84.094,84.099,7400000.0
2007-09-19 03:39:00,84.08,84.094,84.08,84.094,17600000.0
2007-09-19 03:40:00,84.103,84.103,84.088,84.088,12800000.0
2007-09-19 03:41:00,84.09,84.092,84.08,84.088,12800000.0
2007-09-19 03:42:00,84.114,84.131,84.113,84.131,8000000.0
2007-09-19 03:43:00,84.116,84.147,84.116,84.147,14400000.0
2007-09-19 03:44:00,84.169,84.173,84.169,84.173,8000000.0
2007-09-19 03:45:00,84.161,84.169,84.154,84.154,14400000.0
2007-09-19 03:46:00,84.161,84.165,84.156,84.156,11200000.0
2007-09-19 03:47:00,84.14,84.146,84.134,84.134,13200000.0
2007-09-19 03:48:00,84.129,84.147,84.129,84.147,12800000.0
2007-09-19 03:49:00,84.176,84.184,84.168,84.184,12800000.0
2007-09-19 03:50:00,84.18,84.18,84.148,84.176,11200000.0
2007-09-19 03:51:00,84.18,84.18,84.16,84.172,12800000.0
2007-09-19 03:52:00,84.161,84.161,84.149,84.149,8000000.0
2007-09-19 03:53:00,84.15,84.195,84.15,84.195,11200000.0
2007-09-19 03:54:00,84.224,84.243,84.224,84.243,11600000.0
2007-09-19 03:55:00,84.259,84.269,84.249,84.249,11200000.0
2007-09-19 03:56:00,84.28,84.316,84.28,84.313,11200000.0
2007-09-19 03:57:00,84.353,84.367,84.337,84.342,11200000.0
2007-09-19 03:58:00,84.344,84.344,84.302,84.302,12800000.0
2007-09-19 03:59:00,84.277,84.299,84.277,84.299,17600000.0
2007-09-19 04:00:00,84.288,84.389,84.288,84.389,14400000.0
2007-09-19 04:01:00,84.428,84.471,84.411,84.471,11200000.0
2007-09-19 04:02:00,84.5,84.5,84.454,84.456,9600000.0
2007-09-19 04:03:00,84.433,84.433,84.342,84.342,11200000.0
2007-09-19 04:04:00,84.42,84.444,84.413,84.444,14400000.0
2007-09-19 04:05:00,84.431,84.431,84.389,84.428,14400000.0
2007-09-19 04:06:00,84.437,84.446,84.429,84.437,17600000.0
2007-09-19 04:07:00,84.44,84.445,84.425,84.445,12800000.0
2007-09-19 04:08:00,84.42,84.42,84.393,84.398,12800000.0
2007-09-19 04:09:00,84.406,84.406,84.371,84.371,11200000.0
2007-09-19 04:10:00,84.365,84.366,84.352,84.362,16000000.0
2007-09-19 04:11:00,84.357,84.357,84.334,84.334,12800000.0
2007-09-19 04:12:00,84.299,84.299,84.257,84.257,13200000.0
2007-09-19 04:13:00,84.261,84.273,84.261,84.27,17600000.0
2007-09-19 04:14:00,84.271,84.272,84.256,84.267,11200000.0
2007-09-19 04:15:00,84.257,84.257,84.248,84.249,16000000.0
2007-09-19 04:16:00,84.231,84.231,84.217,84.224,14400000.0
2007-09-19 04:17:00,84.231,84.277,84.231,84.277,17600000.0
2007-09-19 04:18:00,84.289,84.293,84.277,84.279,12200000.0
2007-09-19 04:19:00,84.258,84.267,84.249,84.267,35200000.0
2007-09-19 04:20:00,84.276,84.285,84.276,84.285,11200000.0
2007-09-19 04:21:00,84.243,84.243,84.226,84.226,11200000.0
2007-09-19 04:22:00,84.253,84.282,84.249,84.282,12200000.0
2007-09-19 04:23:00,84.303,84.309,84.301,84.301,12800000.0
2007-09-19 04:24:00,84.266,84.266,84.247,84.249,16000000.0
2007-09-19 04:25:00,84.223,84.225,84.212,84.225,16000000.0
2007-09-19 04:26:00,84.235,84.235,84.212,84.212,12800000.0
2007-09-19 04:27:00,84.22,84.225,84.215,84.215,17600000.0
2007-09-19 04:28:00,84.223,84.231,84.223,84.231,12800000.0
2007-09-19 04:29:00,84.238,84.238,84.223,84.223,8000000.0
2007-09-19 04:30:00,84.213,84.229,84.166,84.219,11200000.0
2007-09-19 04:31:00,84.234,84.251,84.229,84.248,12800000.0
2007-09-19 04:32:00,84.256,84.28,84.23,84.28,17600000.0
2007-09-19 04:33:00,84.301,84.302,84.296,84.296,12800000.0
2007-09-19 04:34:00,84.298,84.309,84.294,84.309,14800000.0
2007-09-19 04:35:00,84.312,84.312,84.285,84.285,11200000.0
2007-09-19 04:36:00,84.289,84.289,84.271,84.277,11200000.0
2007-09-19 04:37:00,84.284,84.297,84.284,84.297,12800000.0
2007-09-19 04:38:00,84.296,84.298,84.266,84.266,16000000.0
2007-09-19 04:39:00,84.266,84.266,84.246,84.25,14400000.0
2007-09-19 04:40:00,84.245,84.272,84.245,84.272,12800000.0
2007-09-19 04:41:00,84.259,84.271,84.258,84.265,11200000.0
2007-09-19 04:42:00,84.254,84.267,84.252,84.267,11200000.0
2007-09-19 04:43:00,84.268,84.279,84.26,84.26,12800000.0
2007-09-19 04:44:00,84.254,84.273,84.254,84.273,17600000.0
2007-09-19 04:45:00,84.274,84.275,84.254,84.268,11200000.0
2007-09-19 04:46:00,84.26,84.263,84.253,84.262,12800000.0
2007-09-19 04:47:00,84.275,84.294,84.275,84.285,16000000.0
2007-09-19 04:48:00,84.286,84.294,84.28,84.294,11200000.0
2007-09-19 04:49:00,84.295,84.295,84.279,84.279,13600000.0
2007-09-19 04:50:00,84.27,84.3,84.27,84.3,17600000.0
2007-09-19 04:51:00,84.312,84.339,84.304,84.339,16000000.0
2007-09-19 04:52:00,84.351,84.366,84.349,84.362,12800000.0
2007-09-19 04:53:00,84.367,84.389,84.367,84.376,12800000.0
2007-09-19 04:54:00,84.371,84.371,84.364,84.364,33600000.0
2007-09-19 04:55:00,84.377,84.388,84.377,84.387,11200000.0
2007-09-19 04:56:00,84.363,84.388,84.363,84.379,16000000.0
2007-09-19 04:57:00,84.399,84.421,84.395,84.421,17600000.0
2007-09-19 04:58:00,84.413,84.434,84.413,84.428,14400000.0
2007-09-19 04:59:00,84.422,84.428,84.408,84.428,17600000.0
2007-09-19 05:00:00,84.412,84.426,84.412,84.418,17600000.0
2007-09-19 05:01:00,84.408,84.422,84.408,84.42,14400000.0
2007-09-19 05:02:00,84.435,84.455,84.435,84.448,17600000.0
2007-09-19 05:03:00,84.448,84.448,84.432,84.443,17600000.0
2007-09-19 05:04:00,84.435,84.435,84.42,84.42,13200000.0
2007-09-19 05:05:00,84.421,84.428,84.41,84.422,12800000.0
2007-09-19 05:06:00,84.429,84.437,84.429,84.435,11200000.0
2007-09-19 05:07:00,84.434,84.434,84.412,84.412,11200000.0
2007-09-19 05:08:00,84.398,84.408,84.389,84.389,10600000.0
2007-09-19 05:09:00,84.392,84.395,84.392,84.395,3200000.0
2007-09-19 05:10:00,84.388,84.401,84.388,84.401,13200000.0
2007-09-19 05:11:00,84.404,84.404,84.395,84.395,11200000.0
2007-09-19 05:12:00,84.389,84.393,84.38,84.38,17600000.0
2007-09-19 05:13:00,84.397,84.397,84.381,84.387,11200000.0
2007-09-19 05:14:00,84.389,84.395,84.382,84.386,16000000.0
2007-09-19 05:15:00,84.382,84.382,84.366,84.371,13200000.0
2007-09-19 05:16:00,84.362,84.37,84.354,84.354,16000000.0
2007-09-19 05:17:00,84.356,84.364,84.351,84.354,17600000.0
2007-09-19 05:18:00,84.332,84.333,84.325,84.333,11200000.0
2007-09-19 05:19:00,84.344,84.346,84.335,84.346,17600000.0
2007-09-19 05:20:00,84.345,84.345,84.329,84.329,12800000.0
2007-09-19 05:21:00,84.312,84.321,84.3,84.321,17600000.0
2007-09-19 05:22:00,84.309,84.318,84.305,84.307,25600000.0
2007-09-19 05:23:00,84.326,84.333,84.309,84.333,17600000.0
2007-09-19 05:24:00,84.325,84.325,84.304,84.314,12800000.0
2007-09-19 05:25:00,84.326,84.326,84.302,84.313,12800000.0
2007-09-19 05:26:00,84.328,84.332,84.32,84.324,11200000.0
2007-09-19 05:27:00,84.331,84.343,84.328,84.332,12800000.0
2007-09-19 05:28:00,84.31,84.317,84.298,84.314,11200000.0
2007-09-19 05:29:00,84.314,84.333,84.314,84.331,17600000.0
2007-09-19 05:30:00,84.325,84.334,84.315,84.33,16000000.0
2007-09-19 05:31:00,84.314,84.33,84.31,84.31,11200000.0
2007-09-19 05:32:00,84.309,84.331,84.309,84.331,12800000.0
2007-09-19 05:33:00,84.335,84.36,84.335,84.36,8000000.0
2007-09-19 05:34:00,84.37,84.37,84.352,84.357,9600000.0
2007-09-19 05:35:00,84.368,84.402,84.367,84.402,11200000.0
2007-09-19 05:36:00,84.402,84.407,84.395,84.407,12800000.0
2007-09-19 05:37:00,84.382,84.407,84.382,84.405,12800000.0
2007-09-19 05:38:00,84.387,84.388,84.381,84.387,11200000.0
2007-09-19 05:39:00,84.378,84.379,84.364,84.378,13200000.0
2007-09-19 05:40:00,84.398,84.417,84.398,84.417,11200000.0
2007-09-19 05:41:00,84.449,84.485,84.449,84.469,9600000.0
2007-09-19 05:42:00,84.45,84.45,84.373,84.439,16000000.0
2007-09-19 05:43:00,84.444,84.446,84.433,84.441,12800000.0
2007-09-19 05:44:00,84.448,84.451,84.446,84.446,14400000.0
2007-09-19 05:45:00,84.456,84.476,84.456,84.462,12200000.0
2007-09-19 05:46:00,84.457,84.457,84.439,84.442,12800000.0
2007-09-19 05:47:00,84.46,84.474,84.453,84.474,12800000.0
2007-09-19 05:48:00,84.468,84.468,84.461,84.461,11200000.0
2007-09-19 05:49:00,84.448,84.451,84.437,84.437,12800000.0
2007-09-19 05:50:00,84.43,84.43,84.401,84.404,12800000.0
2007-09-19 05:51:00,84.409,84.426,84.399,84.407,16000000.0
2007-09-19 05:52:00,84.416,84.424,84.416,84.422,16000000.0
2007-09-19 05:53:00,84.432,84.432,84.422,84.427,12800000.0
2007-09-19 05:54:00,84.429,84.452,84.429,84.452,11200000.0
2007-09-19 05:55:00,84.439,84.447,84.437,84.445,16000000.0
2007-09-19 05:56:00,84.44,84.44,84.424,84.424,17600000.0
2007-09-19 05:57:00,84.426,84.426,84.417,84.423,11200000.0
2007-09-19 05:58:00,84.416,84.427,84.41,84.427,9600000.0
2007-09-19 05:59:00,84.436,84.436,84.416,84.416,17600000.0
2007-09-19 06:00:00,84.403,84.403,84.382,84.385,12800000.0
2007-09-19 06:01:00,84.387,84.393,84.385,84.385,17600000.0
2007-09-19 06:02:00,84.433,84.445,84.423,84.423,17600000.0
2007-09-19 06:03:00,84.43,84.439,84.425,84.425,12800000.0
2007-09-19 06:04:00,84.417,84.419,84.404,84.411,12800000.0
2007-09-19 06:05:00,84.418,84.438,84.418,84.437,11200000.0
2007-09-19 06:06:00,84.426,84.426,84.416,84.42,11200000.0
2007-09-19 06:07:00,84.433,84.445,84.433,84.445,8000000.0
2007-09-19 06:08:00,84.426,84.465,84.426,84.465,17600000.0
2007-09-19 06:09:00,84.469,84.49,84.465,84.49,12800000.0
2007-09-19 06:10:00,84.495,84.495,84.484,84.488,11200000.0
2007-09-19 06:11:00,84.493,84.493,84.478,84.479,16000000.0
2007-09-19 06:12:00,84.495,84.512,84.495,84.512,11200000.0
2007-09-19 06:13:00,84.532,84.589,84.532,84.587,14400000.0
2007-09-19 06:14:00,84.593,84.668,84.593,84.668,17600000.0
2007-09-19 06:15:00,84.683,84.683,84.621,84.627,12800000.0
2007-09-19 06:16:00,84.636,84.661,84.636,84.661,14400000.0
2007-09-19 06:17:00,84.673,84.683,84.659,84.678,14400000.0
2007-09-19 06:18:00,84.659,84.679,84.586,84.67,11200000.0
2007-09-19 06:19:00,84.677,84.679,84.664,84.679,11200000.0
2007-09-19 06:20:00,84.685,84.703,84.684,84.686,12800000.0
2007-09-19 06:21:00,84.579,84.701,84.579,84.701,12800000.0
2007-09-19 06:22:00,84.71,84.732,84.71,84.717,16000000.0
2007-09-19 06:23:00,84.735,84.743,84.733,84.739,11200000.0
2007-09-19 06:24:00,84.741,84.783,84.737,84.783,14400000.0
2007-09-19 06:25:00,84.788,84.794,84.752,84.76,18000000.0
2007-09-19 06:26:00,84.766,84.776,84.758,84.766,11200000.0
2007-09-19 06:27:00,84.737,84.737,84.705,84.705,14400000.0
2007-09-19 06:28:00,84.694,84.698,84.685,84.685,15400000.0
2007-09-19 06:29:00,84.683,84.69,84.678,84.678,12800000.0
2007-09-19 06:30:00,84.683,84.683,84.659,84.659,27200000.0
2007-09-19 06:31:00,84.651,84.663,84.643,84.663,11200000.0
2007-09-19 06:32:00,84.65,84.68,84.637,84.664,22400000.0
2007-09-19 06:33:00,84.656,84.661,84.653,84.661,23400000.0
2007-09-19 06:34:00,84.673,84.704,84.673,84.704,18000000.0
2007-09-19 06:35:00,84.692,84.704,84.691,84.691,11200000.0
2007-09-19 06:36:00,84.693,84.71,84.692,84.71,12800000.0
2007-09-19 06:37:00,84.685,84.72,84.681,84.72,8000000.0
2007-09-19 06:38:00,84.691,84.7,84.677,84.7,17600000.0
2007-09-19 06:39:00,84.71,84.719,84.676,84.676,14400000.0
2007-09-19 06:40:00,84.696,84.707,84.691,84.705,11200000.0
2007-09-19 06:41:00,84.713,84.721,84.713,84.721,4800000.0
2007-09-19 06:42:00,84.74,84.747,84.727,84.727,14400000.0
2007-09-19 06:43:00,84.732,84.738,84.732,84.738,19200000.0
2007-09-19 06:44:00,84.735,84.762,84.735,84.762,11200000.0
2007-09-19 06:45:00,84.784,84.814,84.784,84.797,12800000.0
2007-09-19 06:46:00,84.785,84.812,84.785,84.79,16400000.0
2007-09-19 06:47:00,84.789,84.789,84.777,84.777,12800000.0
2007-09-19 06:48:00,84.787,84.793,84.778,84.793,12800000.0
2007-09-19 06:49:00,84.803,84.803,84.791,84.791,12800000.0
2007-09-19 06:50:00,84.794,84.794,84.765,84.776,14400000.0
2007-09-19 06:51:00,84.748,84.758,84.73,84.733,16000000.0
2007-09-19 06:52:00,84.709,84.717,84.69,84.69,14400000.0
2007-09-19 06:53:00,84.687,84.688,84.656,84.656,11600000.0
2007-09-19 06:54:00,84.66,84.682,84.658,84.682,12800000.0
2007-09-19 06:55:00,84.685,84.704,84.685,84.704,16000000.0
2007-09-19 06:56:00,84.694,84.694,84.66,84.66,12800000.0
2007-09-19 06:57:00,84.627,84.632,84.622,84.626,16000000.0
2007-09-19 06:58:00,84.626,84.644,84.621,84.644,11000000.0
2007-09-19 06:59:00,84.661,84.669,84.646,84.669,17600000.0
2007-09-19 07:00:00,84.664,84.673,84.664,84.671,11200000.0
2007-09-19 07:01:00,84.657,84.668,84.652,84.666,16000000.0
2007-09-19 07:02:00,84.685,84.701,84.685,84.695,12800000.0
2007-09-19 07:03:00,84.721,84.737,84.721,84.737,8000000.0
2007-09-19 07:04:00,84.759,84.771,84.748,84.771,11200000.0
2007-09-19 07:05:00,84.771,84.778,84.771,84.775,11200000.0
2007-09-19 07:06:00,84.779,84.788,84.779,84.784,16000000.0
2007-09-19 07:07:00,84.772,84.772,84.746,84.746,11200000.0
2007-09-19 07:08:00,84.729,84.729,84.711,84.711,28800000.0
2007-09-19 07:09:00,84.705,84.705,84.689,84.697,14400000.0
2007-09-19 07:10:00,84.706,84.73,84.706,84.73,11200000.0
2007-09-19 07:11:00,84.742,84.758,84.742,84.758,17600000.0
2007-09-19 07:12:00,84.75,84.768,84.75,84.762,12800000.0
2007-09-19 07:13:00,84.754,84.758,84.745,84.751,13800000.0
2007-09-19 07:14:00,84.758,84.758,84.741,84.742,12800000.0
2007-09-19 07:15:00,84.744,84.745,84.742,84.742,4800000.0
2007-09-19 07:16:00,84.762,84.784,84.762,84.779,14400000.0
2007-09-19 07:17:00,84.782,84.801,84.782,84.794,11200000.0
2007-09-19 07:18:00,84.804,84.813,84.804,84.807,14400000.0
2007-09-19 07:19:00,84.81,84.81,84.788,84.792,11200000.0
2007-09-19 07:20:00,84.79,84.802,84.788,84.788,14400000.0
2007-09-19 07:21:00,84.775,84.797,84.775,84.786,12800000.0
2007-09-19 07:22:00,84.783,84.783,84.768,84.776,8000000.0
2007-09-19 07:23:00,84.766,84.794,84.766,84.788,16000000.0
2007-09-19 07:24:00,84.802,84.813,84.802,84.813,11200000.0
2007-09-19 07:25:00,84.827,84.84,84.827,84.84,11200000.0
2007-09-19 07:26:00,84.868,84.879,84.862,84.862,12800000.0
2007-09-19 07:27:00,84.854,84.854,84.838,84.838,11200000.0
2007-09-19 07:28:00,84.842,84.845,84.819,84.819,8000000.0
2007-09-19 07:29:00,84.839,84.861,84.839,84.861,27200000.0
2007-09-19 07:30:00,84.867,84.875,84.861,84.874,12800000.0
2007-09-19 07:31:00,84.895,84.898,84.874,84.898,10600000.0
2007-09-19 07:32:00,84.869,84.872,84.857,84.857,12800000.0
2007-09-19 07:33:00,84.861,84.861,84.836,84.854,16000000.0
2007-09-19 07:34:00,84.867,84.874,84.85,84.85,11200000.0
2007-09-19 07:35:00,84.838,84.838,84.821,84.827,16000000.0
2007-09-19 07:36:00,84.812,84.812,84.793,84.803,12800000.0
2007-09-19 07:37:00,84.783,84.783,84.737,84.737,14400000.0
2007-09-19 07:38:00,84.747,84.747,84.726,84.733,16000000.0
2007-09-19 07:39:00,84.712,84.712,84.623,84.623,19200000.0
2007-09-19 07:40:00,84.611,84.639,84.611,84.639,11200000.0
2007-09-19 07:41:00,84.629,84.636,84.621,84.631,11200000.0
2007-09-19 07:42:00,84.63,84.648,84.608,84.648,33600000.0
2007-09-19 07:43:00,84.647,84.65,84.643,84.645,28200000.0
2007-09-19 07:44:00,84.649,84.664,84.649,84.654,17600000.0
2007-09-19 07:45:00,84.643,84.643,84.581,84.638,14400000.0
2007-09-19 07:46:00,84.627,84.632,84.616,84.629,27600000.0
2007-09-19 07:47:00,84.602,84.602,84.592,84.597,11200000.0
2007-09-19 07:48:00,84.609,84.624,84.609,84.614,11200000.0
2007-09-19 07:49:00,84.615,84.62,84.586,84.586,14400000.0
2007-09-19 07:50:00,84.6,84.6,84.575,84.575,11600000.0
2007-09-19 07:51:00,84.558,84.568,84.542,84.565,37800000.0
2007-09-19 07:52:00,84.578,84.586,84.574,84.576,17600000.0
2007-09-19 07:53:00,84.577,84.577,84.558,84.558,11200000.0
2007-09-19 07:54:00,84.553,84.567,84.537,84.567,12800000.0
2007-09-19 07:55:00,84.571,84.575,84.561,84.568,30400000.0
2007-09-19 07:56:00,84.588,84.607,84.588,84.597,16000000.0
2007-09-19 07:57:00,84.589,84.589,84.551,84.551,17600000.0
2007-09-19 07:58:00,84.549,84.55,84.537,84.537,11200000.0
2007-09-19 07:59:00,84.547,84.55,84.539,84.547,17600000.0
2007-09-19 08:00:00,84.533,84.533,84.494,84.494,12800000.0
2007-09-19 08:01:00,84.468,84.468,84.456,84.456,11200000.0
2007-09-19 08:02:00,84.457,84.46,84.448,84.46,12800000.0
2007-09-19 08:03:00,84.464,84.503,84.464,84.503,16000000.0
2007-09-19 08:04:00,84.514,84.514,84.508,84.509,11200000.0
2007-09-19 08:05:00,84.515,84.55,84.515,84.549,12800000.0
2007-09-19 08:06:00,84.554,84.57,84.54,84.566,12800000.0
2007-09-19 08:07:00,84.558,84.591,84.558,84.571,16000000.0
2007-09-19 08:08:00,84.601,84.601,84.586,84.6,12800000.0
2007-09-19 08:09:00,84.6,84.6,84.576,84.576,12800000.0
2007-09-19 08:10:00,84.6,84.615,84.6,84.614,30400000.0
2007-09-19 08:11:00,84.62,84.622,84.604,84.622,12800000.0
2007-09-19 08:12:00,84.636,84.651,84.636,84.642,18000000.0
2007-09-19 08:13:00,84.648,84.648,84.618,84.624,14400000.0
2007-09-19 08:14:00,84.638,84.641,84.633,84.638,16000000.0
2007-09-19 08:15:00,84.632,84.644,84.622,84.644,11200000.0
2007-09-19 08:16:00,84.637,84.641,84.626,84.626,11600000.0
2007-09-19 08:17:00,84.629,84.637,84.625,84.625,10600000.0
2007-09-19 08:18:00,84.622,84.622,84.609,84.61,11200000.0
2007-09-19 08:19:00,84.601,84.604,84.587,84.591,11200000.0
2007-09-19 08:20:00,84.597,84.606,84.588,84.605,12800000.0
2007-09-19 08:21:00,84.595,84.595,84.581,84.585,11200000.0
2007-09-19 08:22:00,84.589,84.591,84.578,84.578,11200000.0
2007-09-19 08:23:00,84.587,84.596,84.587,84.588,16400000.0
2007-09-19 08:24:00,84.586,84.589,84.574,84.587,17600000.0
2007-09-19 08:25:00,84.598,84.603,84.593,84.595,12800000.0
2007-09-19 08:26:00,84.607,84.61,84.596,84.596,12200000.0
2007-09-19 08:27:00,84.576,84.582,84.576,84.582,11200000.0
2007-09-19 08:28:00,84.589,84.595,84.589,84.589,12800000.0
2007-09-19 08:29:00,84.609,84.624,84.609,84.619,11200000.0
2007-09-19 08:30:00,84.622,84.631,84.616,84.616,12800000.0
2007-09-19 08:31:00,84.62,84.651,84.62,84.651,12800000.0
2007-09-19 08:32:00,84.708,84.728,84.708,84.717,14400000.0
2007-09-19 08:33:00,84.726,84.734,84.725,84.734,41600000.0
2007-09-19 08:34:00,84.735,84.735,84.721,84.734,11200000.0
2007-09-19 08:35:00,84.727,84.738,84.722,84.737,48000000.0
2007-09-19 08:36:00,84.741,84.742,84.725,84.734,16000000.0
2007-09-19 08:37:00,84.728,84.728,84.702,84.706,14400000.0
2007-09-19 08:38:00,84.699,84.699,84.683,84.685,17400000.0
2007-09-19 08:39:00,84.685,84.694,84.68,84.694,14400000.0
2007-09-19 08:40:00,84.682,84.682,84.659,84.659,11200000.0
2007-09-19 08:41:00,84.637,84.648,84.631,84.643,32000000.0
2007-09-19 08:42:00,84.643,84.65,84.643,84.644,14400000.0
2007-09-19 08:43:00,84.618,84.641,84.618,84.624,12800000.0
2007-09-19 08:44:00,84.634,84.648,84.629,84.638,16000000.0
2007-09-19 08:45:00,84.633,84.64,84.631,84.636,12800000.0
2007-09-19 08:46:00,84.652,84.674,84.652,84.668,12800000.0
2007-09-19 08:47:00,84.684,84.709,84.684,84.695,24000000.0
2007-09-19 08:48:00,84.7,84.724,84.7,84.724,11200000.0
2007-09-19 08:49:00,84.728,84.732,84.726,84.731,17600000.0
2007-09-19 08:50:00,84.72,84.724,84.705,84.705,12800000.0
2007-09-19 08:51:00,84.748,84.777,84.748,84.766,22400000.0
2007-09-19 08:52:00,84.779,84.828,84.779,84.828,35200000.0
2007-09-19 08:53:00,84.869,84.876,84.858,84.868,56000000.0
2007-09-19 08:54:00,84.842,84.842,84.836,84.841,22400000.0
2007-09-19 08:55:00,84.826,84.859,84.826,84.859,17600000.0
2007-09-19 08:56:00,84.875,84.884,84.875,84.879,14400000.0
2007-09-19 08:57:00,84.866,84.874,84.864,84.869,43200000.0
2007-09-19 08:58:00,84.869,84.885,84.843,84.843,19200000.0
2007-09-19 08:59:00,84.828,84.862,84.821,84.862,14400000.0
2007-09-19 09:00:00,84.871,84.871,84.836,84.842,32000000.0
2007-09-19 09:01:00,84.846,84.86,84.846,84.854,32000000.0
2007-09-19 09:02:00,84.873,84.888,84.867,84.888,19200000.0
2007-09-19 09:03:00,84.887,84.887,84.875,84.878,16000000.0
2007-09-19 09:04:00,84.873,84.873,84.857,84.857,22400000.0
2007-09-19 09:05:00,84.857,84.861,84.839,84.841,19200000.0
2007-09-19 09:06:00,84.823,84.823,84.791,84.791,30400000.0
2007-09-19 09:07:00,84.798,84.798,84.779,84.779,19200000.0
2007-09-19 09:08:00,84.778,84.778,84.754,84.755,12800000.0
2007-09-19 09:09:00,84.763,84.778,84.763,84.776,45800000.0
2007-09-19 09:10:00,84.76,84.761,84.752,84.758,24000000.0
2007-09-19 09:11:00,84.754,84.76,84.751,84.76,28200000.0
2007-09-19 09:12:00,84.776,84.796,84.776,84.784,14400000.0
2007-09-19 09:13:00,84.778,84.778,84.745,84.746,12800000.0
2007-09-19 09:14:00,84.738,84.746,84.729,84.746,12800000.0
2007-09-19 09:15:00,84.759,84.768,84.752,84.752,30400000.0
2007-09-19 09:16:00,84.754,84.784,84.754,84.781,49600000.0
2007-09-19 09:17:00,84.774,84.781,84.766,84.781,78400000.0
2007-09-19 09:18:00,84.809,84.839,84.809,84.837,72000000.0
2007-09-19 09:19:00,84.832,84.84,84.804,84.805,66000000.0
2007-09-19 09:20:00,84.804,84.821,84.8,84.803,77200000.0
2007-09-19 09:21:00,84.808,84.808,84.793,84.796,49600000.0
2007-09-19 09:22:00,84.788,84.788,84.775,84.776,37200000.0
2007-09-19 09:23:00,84.786,84.793,84.781,84.784,68600000.0
2007-09-19 09:24:00,84.778,84.8,84.778,84.798,42600000.0
2007-09-19 09:25:00,84.787,84.787,84.759,84.782,19200000.0
2007-09-19 09:26:00,84.814,84.814,84.803,84.805,32000000.0
2007-09-19 09:27:00,84.793,84.793,84.767,84.767,70400000.0
2007-09-19 09:28:00,84.776,84.785,84.774,84.782,11200000.0
2007-09-19 09:29:00,84.778,84.778,84.754,84.756,36800000.0
2007-09-19 09:30:00,84.732,84.732,84.709,84.711,25600000.0
2007-09-19 09:31:00,84.705,84.705,84.689,84.689,12800000.0
2007-09-19 09:32:00,84.713,84.713,84.689,84.689,33600000.0
2007-09-19 09:33:00,84.673,84.673,84.611,84.623,30400000.0
2007-09-19 09:34:00,84.626,84.643,84.622,84.626,33600000.0
2007-09-19 09:35:00,84.616,84.616,84.585,84.586,52800000.0
2007-09-19 09:36:00,84.558,84.558,84.523,84.523,46400000.0
2007-09-19 09:37:00,84.519,84.569,84.519,84.569,33600000.0
2007-09-19 09:38:00,84.589,84.589,84.578,84.583,12800000.0
2007-09-19 09:39:00,84.604,84.604,84.571,84.572,43200000.0
2007-09-19 09:40:00,84.565,84.571,84.563,84.565,45800000.0
2007-09-19 09:41:00,84.539,84.548,84.531,84.531,30400000.0
2007-09-19 09:42:00,84.524,84.524,84.501,84.502,42600000.0
2007-09-19 09:43:00,84.524,84.524,84.491,84.491,56000000.0
2007-09-19 09:44:00,84.477,84.498,84.477,84.494,30400000.0
2007-09-19 09:45:00,84.477,84.481,84.477,84.479,19200000.0
2007-09-19 09:46:00,84.465,84.499,84.465,84.499,26600000.0
2007-09-19 09:47:00,84.471,84.471,84.446,84.446,12800000.0
2007-09-19 09:48:00,84.44,84.442,84.432,84.441,12800000.0
2007-09-19 09:49:00,84.448,84.462,84.445,84.459,16000000.0
2007-09-19 09:50:00,84.47,84.47,84.459,84.463,33600000.0
2007-09-19 09:51:00,84.468,84.499,84.468,84.499,84200000.0
2007-09-19 09:52:00,84.493,84.496,84.485,84.496,10600000.0
2007-09-19 09:53:00,84.507,84.614,84.507,84.614,30400000.0
2007-09-19 09:54:00,84.637,84.641,84.613,84.615,12800000.0
2007-09-19 09:55:00,84.618,84.643,84.618,84.628,33600000.0
2007-09-19 09:56:00,84.612,84.612,84.585,84.602,36800000.0
2007-09-19 09:57:00,84.597,84.597,84.58,84.59,24000000.0
2007-09-19 09:58:00,84.591,84.599,84.587,84.587,32000000.0
2007-09-19 09:59:00,84.604,84.62,84.604,84.62,51200000.0
2007-09-19 10:00:00,84.657,84.692,84.651,84.692,62400000.0
2007-09-19 10:01:00,84.699,84.704,84.692,84.693,17000000.0
2007-09-19 10:02:00,84.676,84.692,84.675,84.684,36800000.0
2007-09-19 10:03:00,84.701,84.701,84.69,84.697,44200000.0
2007-09-19 10:04:00,84.69,84.696,84.683,84.696,40000000.0
2007-09-19 10:05:00,84.68,84.693,84.676,84.677,38400000.0
2007-09-19 10:06:00,84.671,84.68,84.671,84.679,33600000.0
2007-09-19 10:07:00,84.678,84.688,84.667,84.667,43200000.0
2007-09-19 10:08:00,84.658,84.668,84.657,84.662,49600000.0
2007-09-19 10:09:00,84.674,84.674,84.648,84.655,12800000.0
2007-09-19 10:10:00,84.662,84.677,84.656,84.677,46400000.0
2007-09-19 10:11:00,84.671,84.7,84.671,84.7,57600000.0
2007-09-19 10:12:00,84.695,84.699,84.69,84.69,57000000.0
2007-09-19 10:13:00,84.691,84.7,84.678,84.678,41000000.0
2007-09-19 10:14:00,84.67,84.683,84.67,84.683,30400000.0
2007-09-19 10:15:00,84.705,84.716,84.703,84.707,30200000.0
2007-09-19 10:16:00,84.727,84.728,84.714,84.719,17600000.0
2007-09-19 10:17:00,84.715,84.733,84.715,84.733,12800000.0
2007-09-19 10:18:00,84.74,84.749,84.738,84.739,12800000.0
2007-09-19 10:19:00,84.735,84.744,84.734,84.744,75200000.0
2007-09-19 10:20:00,84.772,84.775,84.761,84.767,16000000.0
2007-09-19 10:21:00,84.76,84.761,84.752,84.756,35200000.0
2007-09-19 10:22:00,84.735,84.74,84.719,84.719,14800000.0
2007-09-19 10:23:00,84.723,84.734,84.723,84.726,33600000.0
2007-09-19 10:24:00,84.743,84.75,84.736,84.746,43200000.0
2007-09-19 10:25:00,84.743,84.756,84.741,84.75,64400000.0
2007-09-19 10:26:00,84.764,84.764,84.749,84.749,36200000.0
2007-09-19 10:27:00,84.753,84.763,84.724,84.724,52200000.0
2007-09-19 10:28:00,84.711,84.714,84.703,84.714,88400000.0
2007-09-19 10:29:00,84.716,84.722,84.709,84.709,17600000.0
2007-09-19 10:30:00,84.719,84.747,84.719,84.747,27200000.0
2007-09-19 10:31:00,84.744,84.744,84.727,84.741,31400000.0
2007-09-19 10:32:00,84.748,84.754,84.744,84.748,46400000.0
2007-09-19 10:33:00,84.747,84.747,84.729,84.73,35200000.0
2007-09-19 10:34:00,84.728,84.733,84.719,84.728,17600000.0
2007-09-19 10:35:00,84.724,84.726,84.711,84.723,12800000.0
2007-09-19 10:36:00,84.714,84.714,84.7,84.7,11200000.0
2007-09-19 10:37:00,84.713,84.717,84.7,84.701,19200000.0
2007-09-19 10:38:00,84.711,84.719,84.707,84.715,28800000.0
2007-09-19 10:39:00,84.706,84.711,84.699,84.699,16400000.0
2007-09-19 10:40:00,84.702,84.702,84.693,84.695,24000000.0
2007-09-19 10:41:00,84.697,84.697,84.682,84.682,57600000.0
2007-09-19 10:42:00,84.659,84.659,84.639,84.649,38800000.0
2007-09-19 10:43:00,84.635,84.654,84.635,84.654,17600000.0
2007-09-19 10:44:00,84.649,84.672,84.649,84.672,19200000.0
2007-09-19 10:45:00,84.693,84.693,84.685,84.685,22400000.0
2007-09-19 10:46:00,84.689,84.69,84.669,84.669,28800000.0
2007-09-19 10:47:00,84.676,84.68,84.666,84.676,25600000.0
2007-09-19 10:48:00,84.694,84.703,84.694,84.702,38400000.0
2007-09-19 10:49:00,84.705,84.711,84.695,84.711,25600000.0
2007-09-19 10:50:00,84.707,84.708,84.696,84.698,59200000.0
2007-09-19 10:51:00,84.687,84.704,84.687,84.693,68200000.0
2007-09-19 10:52:00,84.698,84.733,84.692,84.733,35200000.0
2007-09-19 10:53:00,84.733,84.745,84.725,84.745,58600000.0
2007-09-19 10:54:00,84.735,84.757,84.727,84.757,54400000.0
2007-09-19 10:55:00,84.772,84.794,84.772,84.794,41000000.0
2007-09-19 10:56:00,84.791,84.791,84.77,84.779,44800000.0
2007-09-19 10:57:00,84.76,84.766,84.757,84.76,33600000.0
2007-09-19 10:58:00,84.755,84.764,84.746,84.746,39400000.0
2007-09-19 10:59:00,84.78,84.803,84.78,84.799,49600000.0
2007-09-19 11:00:00,84.806,84.813,84.796,84.796,52000000.0
2007-09-19 11:01:00,84.803,84.821,84.797,84.821,12800000.0
2007-09-19 11:02:00,84.817,84.829,84.815,84.827,19200000.0
2007-09-19 11:03:00,84.82,84.829,84.801,84.808,37200000.0
2007-09-19 11:04:00,84.805,84.805,84.801,84.805,27600000.0
2007-09-19 11:05:00,84.804,84.804,84.789,84.79,11200000.0
2007-09-19 11:06:00,84.793,84.804,84.788,84.794,30400000.0
2007-09-19 11:07:00,84.788,84.804,84.78,84.78,46400000.0
2007-09-19 11:08:00,84.772,84.796,84.772,84.796,32000000.0
2007-09-19 11:09:00,84.792,84.792,84.762,84.762,75200000.0
2007-09-19 11:10:00,84.744,84.751,84.738,84.74,36800000.0
2007-09-19 11:11:00,84.744,84.757,84.744,84.747,52200000.0
2007-09-19 11:12:00,84.735,84.749,84.733,84.735,70400000.0
2007-09-19 11:13:00,84.739,84.739,84.711,84.711,12800000.0
2007-09-19 11:14:00,84.722,84.746,84.722,84.744,57600000.0
2007-09-19 11:15:00,84.745,84.745,84.735,84.745,11200000.0
2007-09-19 11:16:00,84.738,84.749,84.736,84.737,17000000.0
2007-09-19 11:17:00,84.749,84.76,84.749,84.752,54400000.0
2007-09-19 11:18:00,84.751,84.762,84.748,84.761,73600000.0
2007-09-19 11:19:00,84.759,84.769,84.752,84.763,55400000.0
2007-09-19 11:20:00,84.749,84.749,84.737,84.742,35200000.0
2007-09-19 11:21:00,84.737,84.737,84.714,84.721,40000000.0
2007-09-19 11:22:00,84.726,84.739,84.719,84.739,41600000.0
2007-09-19 11:23:00,84.759,84.771,84.758,84.771,51200000.0
2007-09-19 11:24:00,84.776,84.785,84.773,84.785,52800000.0
2007-09-19 11:25:00,84.787,84.81,84.787,84.804,34600000.0
2007-09-19 11:26:00,84.849,84.86,84.849,84.855,27600000.0
2007-09-19 11:27:00,84.85,84.853,84.825,84.825,12800000.0
2007-09-19 11:28:00,84.822,84.844,84.822,84.844,41000000.0
2007-09-19 11:29:00,84.843,84.852,84.841,84.845,43200000.0
2007-09-19 11:30:00,84.831,84.831,84.809,84.809,11200000.0
2007-09-19 11:31:00,84.814,84.826,84.806,84.825,27600000.0
2007-09-19 11:32:00,84.836,84.847,84.832,84.847,35200000.0
2007-09-19 11:33:00,84.832,84.833,84.826,84.83,17600000.0
2007-09-19 11:34:00,84.816,84.816,84.789,84.789,33600000.0
2007-09-19 11:35:00,84.785,84.785,84.765,84.777,17600000.0
2007-09-19 11:36:00,84.756,84.766,84.751,84.76,43200000.0
2007-09-19 11:37:00,84.755,84.755,84.721,84.745,42000000.0
2007-09-19 11:38:00,84.751,84.751,84.727,84.727,27200000.0
2007-09-19 11:39:00,84.737,84.758,84.737,84.746,11200000.0
2007-09-19 11:40:00,84.75,84.763,84.75,84.761,22400000.0
2007-09-19 11:41:00,84.762,84.762,84.742,84.742,38400000.0
2007-09-19 11:42:00,84.737,84.742,84.731,84.738,38400000.0
2007-09-19 11:43:00,84.742,84.76,84.742,84.748,17600000.0
2007-09-19 11:44:00,84.748,84.76,84.741,84.76,59600000.0
2007-09-19 11:45:00,84.741,84.752,84.737,84.752,49600000.0
2007-09-19 11:46:00,84.756,84.759,84.746,84.748,11200000.0
2007-09-19 11:47:00,84.754,84.763,84.749,84.759,56000000.0
2007-09-19 11:48:00,84.748,84.756,84.744,84.748,14400000.0
2007-09-19 11:49:00,84.761,84.772,84.761,84.772,41600000.0
2007-09-19 11:50:00,84.761,84.762,84.744,84.744,44800000.0
2007-09-19 11:51:00,84.712,84.712,84.649,84.649,44800000.0
2007-09-19 11:52:00,84.642,84.668,84.632,84.668,32000000.0
2007-09-19 11:53:00,84.674,84.694,84.671,84.671,34600000.0
2007-09-19 11:54:00,84.652,84.669,84.649,84.669,48000000.0
2007-09-19 11:55:00,84.68,84.685,84.612,84.612,44800000.0
2007-09-19 11:56:00,84.597,84.618,84.591,84.618,63400000.0
2007-09-19 11:57:00,84.633,84.633,84.616,84.617,22400000.0
2007-09-19 11:58:00,84.604,84.61,84.604,84.605,41400000.0
2007-09-19 11:59:00,84.591,84.597,84.587,84.591,51200000.0
2007-09-19 12:00:00,84.604,84.608,84.595,84.596,36800000.0
2007-09-19 12:01:00,84.611,84.613,84.603,84.604,19200000.0
2007-09-19 12:02:00,84.611,84.611,84.596,84.596,12800000.0
2007-09-19 12:03:00,84.627,84.656,84.627,84.656,51200000.0
2007-09-19 12:04:00,84.669,84.672,84.667,84.669,24000000.0
2007-09-19 12:05:00,84.656,84.667,84.646,84.646,28800000.0
2007-09-19 12:06:00,84.647,84.664,84.647,84.664,24000000.0
2007-09-19 12:07:00,84.664,84.674,84.664,84.668,20800000.0
2007-09-19 12:08:00,84.676,84.693,84.676,84.693,42000000.0
2007-09-19 12:09:00,84.719,84.747,84.719,84.747,11200000.0
2007-09-19 12:10:00,84.762,84.841,84.762,84.841,11200000.0
2007-09-19 12:11:00,84.845,84.845,84.823,84.824,26600000.0
2007-09-19 12:12:00,84.811,84.815,84.767,84.767,30400000.0
2007-09-19 12:13:00,84.752,84.755,84.732,84.732,14400000.0
2007-09-19 12:14:00,84.742,84.748,84.732,84.742,16000000.0
2007-09-19 12:15:00,84.73,84.73,84.71,84.71,27200000.0
2007-09-19 12:16:00,84.691,84.691,84.657,84.657,27200000.0
2007-09-19 12:17:00,84.68,84.699,84.68,84.687,43200000.0
2007-09-19 12:18:00,84.666,84.666,84.611,84.611,25600000.0
2007-09-19 12:19:00,84.583,84.583,84.538,84.541,35200000.0
2007-09-19 12:20:00,84.574,84.61,84.574,84.61,36800000.0
2007-09-19 12:21:00,84.616,84.638,84.616,84.638,58600000.0
2007-09-19 12:22:00,84.637,84.637,84.62,84.62,30400000.0
2007-09-19 12:23:00,84.623,84.623,84.611,84.619,32000000.0
2007-09-19 12:24:00,84.652,84.683,84.647,84.683,33000000.0
2007-09-19 12:25:00,84.686,84.699,84.683,84.698,21800000.0
2007-09-19 12:26:00,84.707,84.708,84.679,84.705,29800000.0
2007-09-19 12:27:00,84.712,84.712,84.692,84.692,30400000.0
2007-09-19 12:28:00,84.705,84.73,84.702,84.73,60800000.0
2007-09-19 12:29:00,84.662,84.781,84.654,84.654,114600000.0
2007-09-19 12:30:00,84.722,84.727,84.628,84.698,46400000.0
2007-09-19 12:31:00,84.676,84.695,84.676,84.689,68600000.0
2007-09-19 12:32:00,84.711,84.781,84.711,84.755,28600000.0
2007-09-19 12:33:00,84.774,84.774,84.762,84.771,40000000.0
2007-09-19 12:34:00,84.762,84.776,84.747,84.747,27200000.0
2007-09-19 12:35:00,84.701,84.707,84.679,84.679,25600000.0
2007-09-19 12:36:00,84.701,84.714,84.701,84.703,48000000.0
2007-09-19 12:37:00,84.702,84.707,84.696,84.697,14400000.0
2007-09-19 12:38:00,84.699,84.699,84.683,84.684,14400000.0
2007-09-19 12:39:00,84.683,84.703,84.683,84.702,24000000.0
2007-09-19 12:40:00,84.701,84.702,84.696,84.699,16000000.0
2007-09-19 12:41:00,84.683,84.683,84.622,84.632,22400000.0
2007-09-19 12:42:00,84.644,84.66,84.644,84.66,22400000.0
2007-09-19 12:43:00,84.669,84.702,84.669,84.694,37200000.0
2007-09-19 12:44:00,84.705,84.726,84.705,84.726,22400000.0
2007-09-19 12:45:00,84.719,84.741,84.719,84.741,35600000.0
2007-09-19 12:46:00,84.744,84.744,84.724,84.724,44800000.0
2007-09-19 12:47:00,84.729,84.734,84.722,84.734,8000000.0
2007-09-19 12:48:00,84.734,84.744,84.734,84.744,32400000.0
2007-09-19 12:49:00,84.745,84.763,84.744,84.744,40000000.0
2007-09-19 12:50:00,84.73,84.73,84.712,84.713,16000000.0
2007-09-19 12:51:00,84.722,84.729,84.696,84.722,22800000.0
2007-09-19 12:52:00,84.716,84.73,84.714,84.73,25600000.0
2007-09-19 12:53:00,84.732,84.756,84.732,84.735,11200000.0
2007-09-19 12:54:00,84.757,84.762,84.745,84.745,11200000.0
2007-09-19 12:55:00,84.755,84.756,84.739,84.747,24000000.0
2007-09-19 12:56:00,84.742,84.772,84.742,84.772,12800000.0
2007-09-19 12:57:00,84.772,84.779,84.763,84.765,27200000.0
2007-09-19 12:58:00,84.75,84.758,84.735,84.737,12800000.0
2007-09-19 12:59:00,84.725,84.725,84.679,84.679,14800000.0
2007-09-19 13:00:00,84.682,84.707,84.682,84.707,16000000.0
2007-09-19 13:01:00,84.705,84.705,84.687,84.692,17600000.0
2007-09-19 13:02:00,84.674,84.709,84.674,84.709,12800000.0
2007-09-19 13:03:00,84.707,84.731,84.707,84.728,12800000.0
2007-09-19 13:04:00,84.732,84.732,84.718,84.718,16000000.0
2007-09-19 13:05:00,84.698,84.709,84.698,84.709,12800000.0
2007-09-19 13:06:00,84.736,84.746,84.733,84.746,17600000.0
2007-09-19 13:07:00,84.761,84.761,84.727,84.727,12800000.0
2007-09-19 13:08:00,84.701,84.703,84.693,84.697,32000000.0
2007-09-19 13:09:00,84.695,84.695,84.68,84.682,28800000.0
2007-09-19 13:10:00,84.649,84.649,84.636,84.64,32000000.0
2007-09-19 13:11:00,84.651,84.651,84.633,84.636,18600000.0
2007-09-19 13:12:00,84.683,84.683,84.659,84.659,16000000.0
2007-09-19 13:13:00,84.671,84.677,84.671,84.673,11200000.0
2007-09-19 13:14:00,84.689,84.693,84.681,84.684,11200000.0
2007-09-19 13:15:00,84.694,84.703,84.694,84.701,11200000.0
2007-09-19 13:16:00,84.683,84.722,84.683,84.722,25600000.0
2007-09-19 13:17:00,84.727,84.739,84.727,84.737,12800000.0
2007-09-19 13:18:00,84.749,84.79,84.749,84.79,56000000.0
2007-09-19 13:19:00,84.799,84.805,84.782,84.782,14400000.0
2007-09-19 13:20:00,84.776,84.776,84.758,84.768,12800000.0
2007-09-19 13:21:00,84.769,84.774,84.762,84.765,56000000.0
2007-09-19 13:22:00,84.775,84.775,84.745,84.745,11200000.0
2007-09-19 13:23:00,84.727,84.736,84.726,84.733,12800000.0
2007-09-19 13:24:00,84.725,84.728,84.717,84.728,13800000.0
2007-09-19 13:25:00,84.741,84.742,84.73,84.734,33600000.0
2007-09-19 13:26:00,84.744,84.777,84.744,84.774,24400000.0
2007-09-19 13:27:00,84.782,84.81,84.782,84.807,40000000.0
2007-09-19 13:28:00,84.791,84.806,84.791,84.8,20800000.0
2007-09-19 13:29:00,84.806,84.81,84.769,84.769,22400000.0
2007-09-19 13:30:00,84.741,84.741,84.601,84.64,36800000.0
2007-09-19 13:31:00,84.657,84.705,84.657,84.705,11200000.0
2007-09-19 13:32:00,84.718,84.718,84.692,84.692,17600000.0
2007-09-19 13:33:00,84.668,84.669,84.65,84.65,12800000.0
2007-09-19 13:34:00,84.659,84.697,84.659,84.685,12800000.0
2007-09-19 13:35:00,84.666,84.67,84.655,84.669,12800000.0
2007-09-19 13:36:00,84.653,84.653,84.629,84.642,48000000.0
2007-09-19 13:37:00,84.656,84.657,84.636,84.643,23400000.0
2007-09-19 13:38:00,84.63,84.63,84.611,84.624,28800000.0
2007-09-19 13:39:00,84.628,84.632,84.617,84.629,25600000.0
2007-09-19 13:40:00,84.613,84.613,84.581,84.597,12800000.0
2007-09-19 13:41:00,84.603,84.603,84.572,84.572,16000000.0
2007-09-19 13:42:00,84.559,84.564,84.549,84.557,12800000.0
2007-09-19 13:43:00,84.553,84.566,84.553,84.558,26000000.0
2007-09-19 13:44:00,84.572,84.59,84.571,84.59,29200000.0
2007-09-19 13:45:00,84.613,84.627,84.613,84.627,12200000.0
2007-09-19 13:46:00,84.613,84.613,84.603,84.607,13800000.0
2007-09-19 13:47:00,84.615,84.619,84.602,84.602,26600000.0
2007-09-19 13:48:00,84.609,84.616,84.606,84.607,14400000.0
2007-09-19 13:49:00,84.615,84.615,84.591,84.605,33600000.0
2007-09-19 13:50:00,84.624,84.624,84.602,84.603,33600000.0
2007-09-19 13:51:00,84.584,84.602,84.581,84.602,16000000.0
2007-09-19 13:52:00,84.61,84.616,84.604,84.616,39400000.0
2007-09-19 13:53:00,84.602,84.602,84.57,84.571,36200000.0
2007-09-19 13:54:00,84.576,84.595,84.576,84.592,24000000.0
2007-09-19 13:55:00,84.584,84.605,84.584,84.605,11200000.0
2007-09-19 13:56:00,84.61,84.616,84.61,84.612,14400000.0
2007-09-19 13:57:00,84.604,84.622,84.604,84.622,14400000.0
2007-09-19 13:58:00,84.612,84.612,84.588,84.601,32000000.0
2007-09-19 13:59:00,84.593,84.642,84.593,84.642,48000000.0
2007-09-19 14:00:00,84.638,84.667,84.638,84.667,32000000.0
2007-09-19 14:01:00,84.654,84.654,84.616,84.618,14200000.0
2007-09-19 14:02:00,84.624,84.624,84.607,84.607,28800000.0
2007-09-19 14:03:00,84.58,84.595,84.573,84.595,14400000.0
2007-09-19 14:04:00,84.592,84.592,84.577,84.577,14400000.0
2007-09-19 14:05:00,84.573,84.573,84.557,84.557,25600000.0
2007-09-19 14:06:00,84.527,84.527,84.483,84.5,17600000.0
2007-09-19 14:07:00,84.465,84.465,84.443,84.449,12800000.0
2007-09-19 14:08:00,84.445,84.496,84.445,84.496,23400000.0
2007-09-19 14:09:00,84.495,84.495,84.464,84.464,11200000.0
2007-09-19 14:10:00,84.472,84.472,84.441,84.447,17600000.0
2007-09-19 14:11:00,84.457,84.472,84.45,84.472,12800000.0
2007-09-19 14:12:00,84.484,84.502,84.484,84.501,12800000.0
2007-09-19 14:13:00,84.507,84.514,84.498,84.507,24000000.0
2007-09-19 14:14:00,84.515,84.534,84.495,84.495,20800000.0
2007-09-19 14:15:00,84.537,84.557,84.537,84.548,33600000.0
2007-09-19 14:16:00,84.529,84.53,84.509,84.53,27600000.0
2007-09-19 14:17:00,84.526,84.53,84.516,84.516,11200000.0
2007-09-19 14:18:00,84.524,84.54,84.517,84.54,16000000.0
2007-09-19 14:19:00,84.543,84.545,84.536,84.537,40000000.0
2007-09-19 14:20:00,84.536,84.537,84.526,84.533,14400000.0
2007-09-19 14:21:00,84.533,84.55,84.531,84.547,33000000.0
2007-09-19 14:22:00,84.55,84.574,84.541,84.574,14400000.0
2007-09-19 14:23:00,84.579,84.591,84.576,84.591,17600000.0
2007-09-19 14:24:00,84.594,84.597,84.574,84.574,36800000.0
2007-09-19 14:25:00,84.579,84.6,84.568,84.568,12800000.0
2007-09-19 14:26:00,84.56,84.579,84.56,84.578,19600000.0
2007-09-19 14:27:00,84.573,84.575,84.516,84.516,11200000.0
2007-09-19 14:28:00,84.498,84.5,84.497,84.497,11200000.0
2007-09-19 14:29:00,84.492,84.502,84.487,84.487,12800000.0
2007-09-19 14:30:00,84.47,84.569,84.431,84.562,11200000.0
2007-09-19 14:31:00,84.624,84.624,84.471,84.554,16000000.0
2007-09-19 14:32:00,84.554,84.582,84.554,84.582,12800000.0
2007-09-19 14:33:00,84.591,84.621,84.591,84.606,17600000.0
2007-09-19 14:34:00,84.562,84.563,84.554,84.56,17600000.0
2007-09-19 14:35:00,84.572,84.59,84.572,84.587,11200000.0
2007-09-19 14:36:00,84.567,84.576,84.511,84.511,12800000.0
2007-09-19 14:37:00,84.516,84.517,84.464,84.464,12800000.0
2007-09-19 14:38:00,84.476,84.508,84.476,84.508,11200000.0
2007-09-19 14:39:00,84.546,84.582,84.546,84.582,17600000.0
2007-09-19 14:40:00,84.605,84.624,84.605,84.621,16000000.0
2007-09-19 14:41:00,84.63,84.63,84.569,84.569,11200000.0
2007-09-19 14:42:00,84.579,84.595,84.571,84.592,12200000.0
2007-09-19 14:43:00,84.615,84.615,84.552,84.581,17600000.0
2007-09-19 14:44:00,84.567,84.573,84.555,84.573,12800000.0
2007-09-19 14:45:00,84.563,84.581,84.563,84.571,12800000.0
2007-09-19 14:46:00,84.567,84.605,84.567,84.605,17600000.0
2007-09-19 14:47:00,84.62,84.642,84.62,84.642,12800000.0
2007-09-19 14:48:00,84.657,84.725,84.657,84.725,11200000.0
2007-09-19 14:49:00,84.761,84.816,84.761,84.816,16400000.0
2007-09-19 14:50:00,84.817,84.844,84.817,84.844,12800000.0
2007-09-19 14:51:00,84.833,84.86,84.833,84.86,17600000.0
2007-09-19 14:52:00,84.882,84.905,84.869,84.869,14400000.0
2007-09-19 14:53:00,84.873,84.873,84.841,84.841,11200000.0
2007-09-19 14:54:00,84.848,84.855,84.828,84.828,12800000.0
2007-09-19 14:55:00,84.84,84.858,84.84,84.858,11200000.0
2007-09-19 14:56:00,84.849,84.849,84.807,84.807,16000000.0
2007-09-19 14:57:00,84.82,84.82,84.802,84.81,12800000.0
2007-09-19 14:58:00,84.826,84.84,84.824,84.84,14400000.0
2007-09-19 14:59:00,84.852,84.858,84.848,84.853,12800000.0
2007-09-19 15:00:00,84.867,84.892,84.867,84.884,16000000.0
2007-09-19 15:01:00,84.903,84.929,84.903,84.912,17600000.0
2007-09-19 15:02:00,84.895,84.896,84.869,84.869,11200000.0
2007-09-19 15:03:00,84.877,84.896,84.877,84.896,11200000.0
2007-09-19 15:04:00,84.87,84.874,84.863,84.863,16000000.0
2007-09-19 15:05:00,84.86,84.877,84.86,84.877,12800000.0
2007-09-19 15:06:00,84.913,84.931,84.913,84.922,11200000.0
2007-09-19 15:07:00,84.941,84.941,84.914,84.914,11200000.0
2007-09-19 15:08:00,84.891,84.91,84.891,84.905,11200000.0
2007-09-19 15:09:00,84.904,84.912,84.9,84.9,14400000.0
2007-09-19 15:10:00,84.912,84.912,84.898,84.908,16000000.0
2007-09-19 15:11:00,84.91,84.91,84.902,84.905,11200000.0
2007-09-19 15:12:00,84.905,84.905,84.874,84.877,12800000.0
2007-09-19 15:13:00,84.88,84.885,84.863,84.863,12800000.0
2007-09-19 15:14:00,84.866,84.871,84.862,84.871,16000000.0
2007-09-19 15:15:00,84.852,84.87,84.821,84.821,17600000.0
2007-09-19 15:16:00,84.83,84.83,84.814,84.824,12800000.0
2007-09-19 15:17:00,84.82,84.828,84.812,84.828,14400000.0
2007-09-19 15:18:00,84.818,84.824,84.81,84.81,12800000.0
2007-09-19 15:19:00,84.803,84.809,84.788,84.807,16000000.0
2007-09-19 15:20:00,84.815,84.818,84.808,84.81,16000000.0
2007-09-19 15:21:00,84.815,84.824,84.729,84.824,17600000.0
2007-09-19 15:22:00,84.818,84.826,84.806,84.823,10600000.0
2007-09-19 15:23:00,84.833,84.836,84.829,84.829,11200000.0
2007-09-19 15:24:00,84.83,84.851,84.83,84.851,11200000.0
2007-09-19 15:25:00,84.857,84.869,84.857,84.866,12800000.0
2007-09-19 15:26:00,84.892,84.894,84.88,84.894,14400000.0
2007-09-19 15:27:00,84.888,84.892,84.875,84.875,12800000.0
2007-09-19 15:28:00,84.882,84.892,84.862,84.862,12800000.0
2007-09-19 15:29:00,84.857,84.861,84.849,84.849,17600000.0
2007-09-19 15:30:00,84.857,84.866,84.85,84.862,17600000.0
2007-09-19 15:31:00,84.872,84.876,84.864,84.866,12800000.0
2007-09-19 15:32:00,84.865,84.88,84.859,84.88,11200000.0
2007-09-19 15:33:00,84.89,84.893,84.881,84.886,11200000.0
2007-09-19 15:34:00,84.912,84.92,84.912,84.917,10600000.0
2007-09-19 15:35:00,84.916,84.928,84.916,84.92,12800000.0
2007-09-19 15:36:00,84.902,84.902,84.888,84.888,14400000.0
2007-09-19 15:37:00,84.867,84.867,84.824,84.824,16400000.0
2007-09-19 15:38:00,84.805,84.815,84.794,84.808,16000000.0
2007-09-19 15:39:00,84.792,84.815,84.789,84.815,14400000.0
2007-09-19 15:40:00,84.827,84.829,84.805,84.829,12800000.0
2007-09-19 15:41:00,84.843,84.857,84.843,84.849,16000000.0
2007-09-19 15:42:00,84.866,84.892,84.826,84.877,17600000.0
2007-09-19 15:43:00,84.883,84.904,84.881,84.881,12800000.0
2007-09-19 15:44:00,84.889,84.906,84.889,84.905,12800000.0
2007-09-19 15:45:00,84.925,84.941,84.925,84.928,12800000.0
2007-09-19 15:46:00,84.923,84.954,84.921,84.954,11200000.0
2007-09-19 15:47:00,84.985,85.002,84.985,84.988,11200000.0
2007-09-19 15:48:00,85.009,85.023,85.009,85.013,12800000.0
2007-09-19 15:49:00,85.011,85.026,85.011,85.024,11200000.0
2007-09-19 15:50:00,85.026,85.041,85.026,85.041,14400000.0
2007-09-19 15:51:00,85.048,85.09,85.048,85.09,10600000.0
2007-09-19 15:52:00,85.163,85.188,85.163,85.188,11200000.0
2007-09-19 15:53:00,85.152,85.16,85.144,85.16,12800000.0
2007-09-19 15:54:00,85.165,85.169,85.144,85.169,17600000.0
2007-09-19 15:55:00,85.178,85.192,85.167,85.167,17600000.0
2007-09-19 15:56:00,85.168,85.191,85.168,85.18,11200000.0
2007-09-19 15:57:00,85.17,85.17,85.14,85.14,14400000.0
2007-09-19 15:58:00,85.124,85.129,85.124,85.126,11200000.0
2007-09-19 15:59:00,85.098,85.098,85.082,85.082,11200000.0
2007-09-19 16:00:00,85.073,85.073,85.052,85.054,11200000.0
2007-09-19 16:01:00,85.002,85.011,84.997,85.011,11200000.0
2007-09-19 16:02:00,84.995,84.995,84.957,84.972,17600000.0
2007-09-19 16:03:00,84.991,85.021,84.991,85.019,12800000.0
2007-09-19 16:04:00,85.019,85.025,84.963,85.02,11200000.0
2007-09-19 16:05:00,85.032,85.036,85.025,85.025,14800000.0
2007-09-19 16:06:00,85.016,85.016,84.997,85.009,16000000.0
2007-09-19 16:07:00,84.996,85.007,84.985,85.007,11200000.0
2007-09-19 16:08:00,84.983,84.983,84.97,84.972,11200000.0
2007-09-19 16:09:00,84.958,85.015,84.958,85.015,12800000.0
2007-09-19 16:10:00,85.04,85.053,85.04,85.053,12800000.0
2007-09-19 16:11:00,85.071,85.134,85.071,85.134,11200000.0
2007-09-19 16:12:00,85.177,85.177,85.143,85.158,17600000.0
2007-09-19 16:13:00,85.201,85.201,85.175,85.175,11200000.0
2007-09-19 16:14:00,85.168,85.172,85.162,85.162,14400000.0
2007-09-19 16:15:00,85.163,85.163,85.149,85.149,11200000.0
2007-09-19 16:16:00,85.12,85.12,85.066,85.089,11200000.0
2007-09-19 16:17:00,85.101,85.109,85.09,85.1,17600000.0
2007-09-19 16:18:00,85.092,85.104,85.089,85.104,16000000.0
2007-09-19 16:19:00,85.15,85.166,85.145,85.145,10600000.0
2007-09-19 16:20:00,85.121,85.127,85.105,85.107,11200000.0
2007-09-19 16:21:00,85.122,85.131,85.117,85.117,11200000.0
2007-09-19 16:22:00,85.13,85.138,85.125,85.138,11200000.0
2007-09-19 16:23:00,85.149,85.15,85.14,85.143,12800000.0
2007-09-19 16:24:00,85.144,85.149,85.144,85.145,11200000.0
2007-09-19 16:25:00,85.122,85.161,85.122,85.161,12800000.0
2007-09-19 16:26:00,85.175,85.185,85.163,85.163,12800000.0
2007-09-19 16:27:00,85.165,85.174,85.152,85.174,17600000.0
2007-09-19 16:28:00,85.185,85.195,85.185,85.19,11200000.0
2007-09-19 16:29:00,85.182,85.183,85.173,85.178,14400000.0
2007-09-19 16:30:00,85.184,85.185,85.179,85.184,14400000.0
2007-09-19 16:31:00,85.18,85.18,85.167,85.17,14400000.0
2007-09-19 16:32:00,85.157,85.173,85.155,85.167,11200000.0
2007-09-19 16:33:00,85.177,85.213,85.177,85.207,13800000.0
2007-09-19 16:34:00,85.194,85.2,85.179,85.195,17600000.0
2007-09-19 16:35:00,85.196,85.198,85.17,85.17,12200000.0
2007-09-19 16:36:00,85.154,85.188,85.154,85.188,11600000.0
2007-09-19 16:37:00,85.157,85.158,85.146,85.147,12800000.0
2007-09-19 16:38:00,85.138,85.143,85.13,85.13,14400000.0
2007-09-19 16:39:00,85.152,85.168,85.15,85.168,12800000.0
2007-09-19 16:40:00,85.17,85.172,85.158,85.163,17600000.0
2007-09-19 16:41:00,85.163,85.163,85.147,85.147,12200000.0
2007-09-19 16:42:00,85.143,85.145,85.134,85.141,11200000.0
2007-09-19 16:43:00,85.152,85.171,85.152,85.171,12800000.0
2007-09-19 16:44:00,85.167,85.171,85.16,85.167,11200000.0
2007-09-19 16:45:00,85.176,85.184,85.17,85.182,11200000.0
2007-09-19 16:46:00,85.178,85.178,85.153,85.176,14400000.0
2007-09-19 16:47:00,85.171,85.191,85.168,85.168,17600000.0
2007-09-19 16:48:00,85.167,85.167,85.155,85.164,11200000.0
2007-09-19 16:49:00,85.169,85.178,85.165,85.165,12800000.0
2007-09-19 16:50:00,85.159,85.211,85.159,85.211,17600000.0
2007-09-19 16:51:00,85.213,85.217,85.121,85.121,11200000.0
2007-09-19 16:52:00,85.195,85.228,85.195,85.228,17600000.0
2007-09-19 16:53:00,85.239,85.246,85.231,85.246,17600000.0
2007-09-19 16:54:00,85.268,85.332,85.268,85.332,17600000.0
2007-09-19 16:55:00,85.333,85.34,85.324,85.34,14400000.0
2007-09-19 16:56:00,85.338,85.338,85.321,85.328,12800000.0
2007-09-19 16:57:00,85.323,85.326,85.316,85.325,16000000.0
2007-09-19 16:58:00,85.359,85.425,85.359,85.425,12800000.0
2007-09-19 16:59:00,85.42,85.42,85.354,85.354,12800000.0
2007-09-19 17:00:00,85.321,85.33,85.321,85.328,11200000.0
2007-09-19 17:01:00,85.336,85.356,85.25,85.356,12800000.0
2007-09-19 17:02:00,85.356,85.356,85.338,85.342,16000000.0
2007-09-19 17:03:00,85.325,85.34,85.315,85.318,17600000.0
2007-09-19 17:04:00,85.327,85.329,85.304,85.304,11200000.0
2007-09-19 17:05:00,85.31,85.32,85.306,85.32,17600000.0
2007-09-19 17:06:00,85.305,85.327,85.305,85.319,11200000.0
2007-09-19 17:07:00,85.327,85.342,85.321,85.342,11200000.0
2007-09-19 17:08:00,85.322,85.322,85.276,85.276,17600000.0
2007-09-19 17:09:00,85.266,85.283,85.264,85.264,16000000.0
2007-09-19 17:10:00,85.247,85.247,85.19,85.19,11200000.0
2007-09-19 17:11:00,85.17,85.17,85.147,85.158,12800000.0
2007-09-19 17:12:00,85.146,85.146,85.105,85.13,12800000.0
2007-09-19 17:13:00,85.125,85.153,85.125,85.153,12800000.0
2007-09-19 17:14:00,85.14,85.151,85.125,85.147,12800000.0
2007-09-19 17:15:00,85.187,85.212,85.187,85.194,12800000.0
2007-09-19 17:16:00,85.206,85.206,85.187,85.187,11200000.0
2007-09-19 17:17:00,85.187,85.215,85.171,85.215,11200000.0
2007-09-19 17:18:00,85.228,85.261,85.228,85.261,12800000.0
2007-09-19 17:19:00,85.284,85.302,85.284,85.295,16000000.0
2007-09-19 17:20:00,85.298,85.303,85.287,85.287,11200000.0
2007-09-19 17:21:00,85.294,85.294,85.24,85.24,12800000.0
2007-09-19 17:22:00,85.221,85.257,85.153,85.24,11200000.0
2007-09-19 17:23:00,85.242,85.247,85.241,85.241,11200000.0
2007-09-19 17:24:00,85.261,85.264,85.249,85.259,11200000.0
2007-09-19 17:25:00,85.247,85.256,85.246,85.25,11200000.0
2007-09-19 17:26:00,85.243,85.252,85.241,85.241,11200000.0
2007-09-19 17:27:00,85.242,85.242,85.214,85.214,17600000.0
2007-09-19 17:28:00,85.228,85.237,85.224,85.231,12800000.0
2007-09-19 17:29:00,85.212,85.232,85.212,85.214,12800000.0
2007-09-19 17:30:00,85.218,85.224,85.218,85.222,11200000.0
2007-09-19 17:31:00,85.212,85.219,85.208,85.217,12800000.0
2007-09-19 17:32:00,85.231,85.233,85.226,85.232,11200000.0
2007-09-19 17:33:00,85.236,85.236,85.218,85.218,12800000.0
2007-09-19 17:34:00,85.215,85.222,85.198,85.212,11200000.0
2007-09-19 17:35:00,85.202,85.202,85.179,85.179,12800000.0
2007-09-19 17:36:00,85.198,85.201,85.194,85.197,11200000.0
2007-09-19 17:37:00,85.172,85.187,85.156,85.163,11200000.0
2007-09-19 17:38:00,85.171,85.183,85.164,85.164,16000000.0
2007-09-19 17:39:00,85.166,85.171,85.156,85.157,17000000.0
2007-09-19 17:40:00,85.152,85.152,85.121,85.121,11200000.0
2007-09-19 17:41:00,85.129,85.15,85.119,85.15,11200000.0
2007-09-19 17:42:00,85.14,85.14,85.127,85.133,11200000.0
2007-09-19 17:43:00,85.128,85.139,85.128,85.139,12800000.0
2007-09-19 17:44:00,85.138,85.138,85.122,85.122,12800000.0
2007-09-19 17:45:00,85.126,85.15,85.126,85.137,11200000.0
2007-09-19 17:46:00,85.159,85.188,85.159,85.188,12800000.0
2007-09-19 17:47:00,85.196,85.196,85.177,85.195,13200000.0
2007-09-19 17:48:00,85.189,85.196,85.185,85.196,11200000.0
2007-09-19 17:49:00,85.188,85.195,85.177,85.182,17600000.0
2007-09-19 17:50:00,85.168,85.168,85.129,85.129,12800000.0
2007-09-19 17:51:00,85.142,85.149,85.136,85.136,11200000.0
2007-09-19 17:52:00,85.132,85.132,85.07,85.07,12800000.0
2007-09-19 17:53:00,85.076,85.08,85.071,85.077,16000000.0
2007-09-19 17:54:00,85.078,85.09,85.078,85.083,14400000.0
2007-09-19 17:55:00,85.104,85.12,85.025,85.12,11200000.0
2007-09-19 17:56:00,85.12,85.15,85.12,85.149,11200000.0
2007-09-19 17:57:00,85.147,85.148,85.122,85.133,16000000.0
2007-09-19 17:58:00,85.124,85.135,85.122,85.122,12800000.0
2007-09-19 17:59:00,85.117,85.117,85.082,85.096,11200000.0
2007-09-19 18:00:00,85.105,85.126,85.105,85.126,17600000.0
2007-09-19 18:01:00,85.131,85.149,85.054,85.141,17600000.0
2007-09-19 18:02:00,85.149,85.191,85.149,85.191,17000000.0
2007-09-19 18:03:00,85.19,85.195,85.176,85.195,14400000.0
2007-09-19 18:04:00,85.183,85.192,85.183,85.192,11200000.0
2007-09-19 18:05:00,85.192,85.192,85.178,85.186,11200000.0
2007-09-19 18:06:00,85.209,85.226,85.209,85.22,12800000.0
2007-09-19 18:07:00,85.214,85.214,85.201,85.212,11200000.0
2007-09-19 18:08:00,85.225,85.225,85.211,85.214,16000000.0
2007-09-19 18:09:00,85.188,85.201,85.188,85.195,16000000.0
2007-09-19 18:10:00,85.177,85.19,85.177,85.189,12800000.0
2007-09-19 18:11:00,85.163,85.163,85.12,85.121,11200000.0
2007-09-19 18:12:00,85.079,85.082,85.057,85.082,12800000.0
2007-09-19 18:13:00,85.081,85.081,85.072,85.077,11200000.0
2007-09-19 18:14:00,85.073,85.091,85.073,85.091,12800000.0
2007-09-19 18:15:00,85.088,85.122,85.088,85.122,12800000.0
2007-09-19 18:16:00,85.122,85.128,85.115,85.115,12800000.0
2007-09-19 18:17:00,85.117,85.132,85.113,85.113,15400000.0
2007-09-19 18:18:00,85.126,85.132,85.114,85.114,11200000.0
2007-09-19 18:19:00,85.119,85.119,85.101,85.104,14400000.0
2007-09-19 18:20:00,85.088,85.088,85.07,85.07,12800000.0
2007-09-19 18:21:00,85.064,85.067,85.053,85.057,11200000.0
2007-09-19 18:22:00,85.051,85.082,85.017,85.078,16000000.0
2007-09-19 18:23:00,85.079,85.091,85.079,85.083,16000000.0
2007-09-19 18:24:00,85.079,85.079,85.068,85.068,12800000.0
2007-09-19 18:25:00,85.097,85.129,85.097,85.129,11200000.0
2007-09-19 18:26:00,85.139,85.139,85.117,85.117,12800000.0
2007-09-19 18:27:00,85.101,85.13,85.101,85.126,13800000.0
2007-09-19 18:28:00,85.135,85.139,85.133,85.137,12800000.0
2007-09-19 18:29:00,85.135,85.155,85.135,85.152,12800000.0
2007-09-19 18:30:00,85.154,85.163,85.154,85.16,11200000.0
2007-09-19 18:31:00,85.137,85.137,85.119,85.119,12800000.0
2007-09-19 18:32:00,85.107,85.128,85.107,85.117,11200000.0
2007-09-19 18:33:00,85.123,85.128,85.116,85.121,11200000.0
2007-09-19 18:34:00,85.122,85.128,85.117,85.121,12200000.0
2007-09-19 18:35:00,85.11,85.11,85.061,85.065,12200000.0
2007-09-19 18:36:00,85.062,85.069,85.061,85.063,12800000.0
2007-09-19 18:37:00,85.07,85.075,85.05,85.075,17600000.0
2007-09-19 18:38:00,85.068,85.068,85.054,85.059,11200000.0
2007-09-19 18:39:00,85.061,85.064,85.031,85.064,16000000.0
2007-09-19 18:40:00,85.047,85.068,85.047,85.068,12800000.0
2007-09-19 18:41:00,85.073,85.076,85.062,85.062,14400000.0
2007-09-19 18:42:00,85.049,85.049,85.038,85.047,11200000.0
2007-09-19 18:43:00,85.057,85.059,85.035,85.035,12800000.0
2007-09-19 18:44:00,85.033,85.05,85.023,85.05,11200000.0
2007-09-19 18:45:00,85.038,85.047,85.026,85.047,11200000.0
2007-09-19 18:46:00,85.054,85.056,85.05,85.055,11200000.0
2007-09-19 18:47:00,85.051,85.059,85.045,85.045,12200000.0
2007-09-19 18:48:00,85.067,85.075,85.067,85.073,13200000.0
2007-09-19 18:49:00,85.077,85.077,85.069,85.071,12800000.0
2007-09-19 18:50:00,85.07,85.082,85.064,85.082,17600000.0
2007-09-19 18:51:00,85.075,85.078,85.061,85.071,12800000.0
2007-09-19 18:52:00,85.067,85.091,85.067,85.091,12800000.0
2007-09-19 18:53:00,85.088,85.088,85.075,85.082,12800000.0
2007-09-19 18:54:00,85.081,85.081,85.069,85.075,11200000.0
2007-09-19 18:55:00,85.084,85.085,85.076,85.076,11200000.0
2007-09-19 18:56:00,85.07,85.071,85.047,85.069,15400000.0
2007-09-19 18:57:00,85.084,85.096,85.081,85.089,11600000.0
2007-09-19 18:58:00,85.096,85.111,85.094,85.111,11200000.0
2007-09-19 18:59:00,85.108,85.135,85.108,85.128,17600000.0
2007-09-19 19:00:00,85.11,85.116,85.098,85.116,12200000.0
2007-09-19 19:01:00,85.095,85.105,85.085,85.087,16000000.0
2007-09-19 19:02:00,85.081,85.085,85.078,85.078,11200000.0
2007-09-19 19:03:00,85.09,85.09,85.084,85.084,8000000.0
2007-09-19 19:04:00,85.055,85.064,85.045,85.045,16000000.0
2007-09-19 19:05:00,85.041,85.053,85.041,85.041,14400000.0
2007-09-19 19:06:00,85.038,85.038,85.007,85.014,16000000.0
2007-09-19 19:07:00,84.998,85.005,84.981,84.998,11200000.0
2007-09-19 19:08:00,84.98,84.99,84.973,84.974,17600000.0
2007-09-19 19:09:00,84.963,84.965,84.942,84.953,12800000.0
2007-09-19 19:10:00,84.956,84.979,84.956,84.973,17600000.0
2007-09-19 19:11:00,84.963,84.974,84.963,84.971,12800000.0
2007-09-19 19:12:00,84.975,84.981,84.969,84.981,11200000.0
2007-09-19 19:13:00,84.957,84.957,84.946,84.946,11200000.0
2007-09-19 19:14:00,84.945,84.949,84.938,84.942,16000000.0
2007-09-19 19:15:00,84.939,84.943,84.927,84.943,12800000.0
2007-09-19 19:16:00,84.948,84.974,84.948,84.97,12800000.0
2007-09-19 19:17:00,84.977,84.979,84.972,84.972,12800000.0
2007-09-19 19:18:00,84.979,85.003,84.979,85.003,17600000.0
2007-09-19 19:19:00,85.004,85.009,85.004,85.007,16000000.0
2007-09-19 19:20:00,85.012,85.031,85.005,85.024,16000000.0
2007-09-19 19:21:00,85.017,85.027,85.017,85.018,11200000.0
2007-09-19 19:22:00,85.044,85.054,85.042,85.054,11200000.0
2007-09-19 19:23:00,85.048,85.054,85.044,85.044,17600000.0
2007-09-19 19:24:00,85.031,85.034,85.02,85.021,17600000.0
2007-09-19 19:25:00,85.005,85.015,84.993,85.015,17600000.0
2007-09-19 19:26:00,85.024,85.038,85.024,85.029,11200000.0
2007-09-19 19:27:00,85.02,85.021,85.015,85.017,11200000.0
2007-09-19 19:28:00,85.012,85.012,84.997,84.997,12800000.0
2007-09-19 19:29:00,84.988,84.995,84.986,84.986,11200000.0
2007-09-19 19:30:00,84.978,84.982,84.976,84.981,14400000.0
2007-09-19 19:31:00,84.976,84.976,84.927,84.94,11200000.0
2007-09-19 19:32:00,84.915,84.915,84.895,84.895,12800000.0
2007-09-19 19:33:00,84.903,84.909,84.9,84.904,12800000.0
2007-09-19 19:34:00,84.901,84.916,84.901,84.911,12800000.0
2007-09-19 19:35:00,84.941,84.97,84.941,84.97,11200000.0
2007-09-19 19:36:00,84.975,84.977,84.969,84.969,11200000.0
2007-09-19 19:37:00,84.946,84.95,84.938,84.95,11200000.0
2007-09-19 19:38:00,84.944,84.966,84.944,84.944,17600000.0
2007-09-19 19:39:00,84.936,84.962,84.93,84.962,16000000.0
2007-09-19 19:40:00,84.965,84.975,84.962,84.975,14400000.0
2007-09-19 19:41:00,84.978,84.989,84.978,84.982,17600000.0
2007-09-19 19:42:00,84.983,84.999,84.982,84.999,12800000.0
2007-09-19 19:43:00,85.014,85.047,85.0,85.047,11200000.0
2007-09-19 19:44:00,85.057,85.074,85.049,85.074,16000000.0
2007-09-19 19:45:00,85.068,85.076,85.067,85.067,12800000.0
2007-09-19 19:46:00,85.037,85.044,85.031,85.044,11200000.0
2007-09-19 19:47:00,85.04,85.063,85.04,85.049,16000000.0
2007-09-19 19:48:00,85.06,85.088,85.056,85.088,11200000.0
2007-09-19 19:49:00,85.097,85.097,85.065,85.065,12800000.0
2007-09-19 19:50:00,85.053,85.053,85.02,85.025,12800000.0
2007-09-19 19:51:00,85.023,85.031,85.021,85.031,17600000.0
2007-09-19 19:52:00,85.049,85.058,85.044,85.058,11200000.0
2007-09-19 19:53:00,85.068,85.072,85.061,85.072,12800000.0
2007-09-19 19:54:00,85.068,85.068,85.049,85.049,14400000.0
2007-09-19 19:55:00,85.042,85.059,85.041,85.054,16000000.0
2007-09-19 19:56:00,85.056,85.063,85.054,85.062,11200000.0
2007-09-19 19:57:00,85.067,85.083,85.067,85.083,12800000.0
2007-09-19 19:58:00,85.072,85.079,85.068,85.071,14400000.0
2007-09-19 19:59:00,85.081,85.099,85.071,85.086,14400000.0
2007-09-19 20:00:00,85.078,85.095,85.078,85.095,12800000.0
2007-09-19 20:01:00,85.101,85.101,85.086,85.093,11200000.0
2007-09-19 20:02:00,85.086,85.087,85.077,85.077,11200000.0
2007-09-19 20:03:00,85.083,85.093,85.082,85.093,15800000.0
2007-09-19 20:04:00,85.09,85.09,85.067,85.081,12800000.0
2007-09-19 20:05:00,85.065,85.069,85.055,85.068,12800000.0
2007-09-19 20:06:00,85.076,85.083,85.072,85.083,12800000.0
2007-09-19 20:07:00,85.089,85.1,85.089,85.1,8000000.0
2007-09-19 20:08:00,85.095,85.095,85.083,85.09,12800000.0
2007-09-19 20:09:00,85.079,85.079,85.061,85.07,16000000.0
2007-09-19 20:10:00,85.068,85.068,85.05,85.061,17600000.0
2007-09-19 20:11:00,85.025,85.025,84.992,84.992,14400000.0
2007-09-19 20:12:00,84.985,84.99,84.98,84.985,14400000.0
2007-09-19 20:13:00,84.984,84.989,84.969,84.969,11200000.0
2007-09-19 20:14:00,84.941,84.949,84.939,84.941,11200000.0
2007-09-19 20:15:00,84.949,84.949,84.938,84.938,11200000.0
2007-09-19 20:16:00,84.926,84.926,84.906,84.906,12800000.0
2007-09-19 20:17:00,84.919,84.931,84.905,84.931,12800000.0
2007-09-19 20:18:00,84.938,84.938,84.879,84.88,12800000.0
2007-09-19 20:19:00,84.875,84.875,84.86,84.86,11200000.0
2007-09-19 20:20:00,84.859,84.87,84.851,84.851,11200000.0
2007-09-19 20:21:00,84.854,84.89,84.849,84.89,12800000.0
2007-09-19 20:22:00,84.895,84.914,84.892,84.892,11200000.0
2007-09-19 20:23:00,84.88,84.884,84.852,84.852,11200000.0
2007-09-19 20:24:00,84.87,84.873,84.86,84.867,16000000.0
2007-09-19 20:25:00,84.869,84.885,84.869,84.885,12800000.0
2007-09-19 20:26:00,84.887,84.899,84.881,84.899,11200000.0
2007-09-19 20:27:00,84.892,84.913,84.892,84.913,17600000.0
2007-09-19 20:28:00,84.927,84.935,84.926,84.929,17600000.0
2007-09-19 20:29:00,84.926,84.94,84.926,84.93,11200000.0
2007-09-19 20:30:00,84.931,84.952,84.925,84.952,11200000.0
2007-09-19 20:31:00,84.961,84.983,84.961,84.983,14400000.0
2007-09-19 20:32:00,84.988,85.006,84.988,85.005,16000000.0
2007-09-19 20:33:00,85.011,85.011,84.993,84.999,16000000.0
2007-09-19 20:34:00,84.997,84.997,84.972,84.984,16000000.0
2007-09-19 20:35:00,85.0,85.0,84.98,84.985,14400000.0
2007-09-19 20:36:00,84.982,84.982,84.975,84.977,11200000.0
2007-09-19 20:37:00,84.989,84.989,84.968,84.978,18000000.0
2007-09-19 20:38:00,84.968,84.973,84.966,84.967,12800000.0
2007-09-19 20:39:00,84.971,84.975,84.961,84.973,16000000.0
2007-09-19 20:40:00,84.987,85.009,84.987,85.009,12800000.0
2007-09-19 20:41:00,85.036,85.041,85.032,85.034,18000000.0
2007-09-19 20:42:00,85.038,85.038,85.012,85.018,12800000.0
2007-09-19 20:43:00,85.012,85.012,84.99,84.99,11200000.0
2007-09-19 20:44:00,84.998,85.024,84.998,85.024,11200000.0
2007-09-19 20:45:00,85.02,85.024,85.005,85.005,10600000.0
2007-09-19 20:46:00,85.025,85.033,85.018,85.033,12800000.0
2007-09-19 20:47:00,85.048,85.052,84.987,85.04,11200000.0
2007-09-19 20:48:00,85.047,85.052,85.044,85.052,12800000.0
2007-09-19 20:49:00,85.062,85.062,85.034,85.055,12800000.0
2007-09-19 20:50:00,85.066,85.066,85.048,85.048,12800000.0
2007-09-19 20:51:00,85.045,85.054,85.044,85.045,16000000.0
2007-09-19 20:52:00,85.04,85.048,85.035,85.048,10600000.0
2007-09-19 20:53:00,85.047,85.093,85.045,85.093,12800000.0
2007-09-19 20:54:00,85.087,85.09,85.079,85.089,11200000.0
2007-09-19 20:55:00,85.118,85.154,85.118,85.146,12800000.0
2007-09-19 20:56:00,85.152,85.166,85.152,85.166,12800000.0
2007-09-19 20:57:00,85.171,85.176,85.167,85.167,12800000.0
2007-09-19 20:58:00,85.166,85.168,85.145,85.145,17600000.0
2007-09-19 20:59:00,85.13,85.135,85.125,85.131,16000000.0
2007-09-19 21:00:00,85.119,85.119,85.086,85.098,12800000.0
2007-09-19 21:01:00,85.085,85.085,85.074,85.074,6400000.0
2007-09-19 21:02:00,85.07,85.075,85.041,85.075,14400000.0
2007-09-19 21:03:00,85.082,85.096,85.078,85.096,11200000.0
2007-09-19 21:04:00,85.06,85.06,85.005,85.021,11200000.0
2007-09-19 21:05:00,85.091,85.091,85.073,85.084,14400000.0
2007-09-19 21:06:00,85.091,85.092,85.08,85.083,17600000.0
2007-09-19 21:07:00,85.092,85.092,85.08,85.08,12800000.0
2007-09-19 21:08:00,85.094,85.143,85.094,85.136,12800000.0
2007-09-19 21:09:00,85.116,85.116,85.066,85.08,14400000.0
2007-09-19 21:10:00,85.097,85.114,85.089,85.102,12800000.0
2007-09-19 21:11:00,85.11,85.122,85.11,85.122,8000000.0
2007-09-19 21:12:00,85.144,85.144,85.129,85.134,12800000.0
2007-09-19 21:13:00,85.142,85.142,85.117,85.117,12800000.0
2007-09-19 21:14:00,85.12,85.149,85.12,85.147,17600000.0
2007-09-19 21:15:00,85.155,85.166,85.152,85.166,17000000.0
2007-09-19 21:16:00,85.198,85.204,85.193,85.193,12800000.0
2007-09-19 21:17:00,85.196,85.197,85.158,85.195,12800000.0
2007-09-19 21:18:00,85.215,85.227,85.208,85.208,12800000.0
2007-09-19 21:19:00,85.196,85.196,85.179,85.179,12800000.0
2007-09-19 21:20:00,85.167,85.182,85.167,85.177,12800000.0
2007-09-19 21:21:00,85.167,85.167,85.156,85.156,16000000.0
2007-09-19 21:22:00,85.178,85.178,85.161,85.161,8000000.0
2007-09-19 21:23:00,85.15,85.15,85.126,85.129,14400000.0
2007-09-19 21:24:00,85.152,85.152,85.14,85.15,12800000.0
2007-09-19 21:25:00,85.162,85.162,85.134,85.134,12800000.0
2007-09-19 21:26:00,85.145,85.154,85.137,85.154,17600000.0
2007-09-19 21:27:00,85.167,85.2,85.167,85.2,12800000.0
2007-09-19 21:28:00,85.224,85.229,85.195,85.195,12800000.0
2007-09-19 21:29:00,85.181,85.182,85.179,85.181,11200000.0
2007-09-19 21:30:00,85.185,85.192,85.185,85.186,11200000.0
2007-09-19 21:31:00,85.221,85.251,85.204,85.23,16000000.0
2007-09-19 21:32:00,85.242,85.249,85.237,85.239,11200000.0
2007-09-19 21:33:00,85.238,85.241,85.219,85.24,9600000.0
2007-09-19 21:34:00,85.239,85.246,85.229,85.238,11600000.0
2007-09-19 21:35:00,85.238,85.238,85.225,85.229,9600000.0
2007-09-19 21:36:00,85.229,85.234,85.226,85.229,17600000.0
2007-09-19 21:37:00,85.235,85.238,85.229,85.23,12800000.0
2007-09-19 21:38:00,85.233,85.24,85.226,85.226,12200000.0
2007-09-19 21:39:00,85.19,85.225,85.186,85.225,16000000.0
2007-09-19 21:40:00,85.225,85.237,85.225,85.237,12800000.0
2007-09-19 21:41:00,85.231,85.231,85.219,85.22,11200000.0
2007-09-19 21:42:00,85.219,85.232,85.219,85.229,9600000.0
2007-09-19 21:43:00,85.225,85.241,85.225,85.24,17600000.0
2007-09-19 21:44:00,85.233,85.233,85.228,85.228,8000000.0
2007-09-19 21:45:00,85.231,85.256,85.231,85.253,12200000.0
2007-09-19 21:46:00,85.238,85.238,85.208,85.233,12800000.0
2007-09-19 21:47:00,85.247,85.247,85.235,85.241,8000000.0
2007-09-19 21:48:00,85.238,85.238,85.221,85.224,17600000.0
2007-09-19 21:49:00,85.204,85.21,85.106,85.188,11200000.0
2007-09-19 21:50:00,85.193,85.193,85.178,85.182,11200000.0
2007-09-19 21:51:00,85.175,85.175,85.155,85.155,11200000.0
2007-09-19 21:52:00,85.156,85.163,85.155,85.163,11200000.0
2007-09-19 21:53:00,85.175,85.185,85.175,85.176,17600000.0
2007-09-19 21:54:00,85.174,85.174,85.12,85.13,14400000.0
2007-09-19 21:55:00,85.174,85.189,85.168,85.187,16000000.0
2007-09-19 21:56:00,85.193,85.193,85.174,85.174,12800000.0
2007-09-19 21:57:00,85.159,85.178,85.159,85.178,11200000.0
2007-09-19 21:58:00,85.179,85.186,85.168,85.186,10600000.0
2007-09-19 21:59:00,85.188,85.211,85.188,85.211,8000000.0
2007-09-19 22:00:00,85.224,85.244,85.213,85.244,12800000.0
2007-09-19 22:01:00,85.262,85.268,85.175,85.175,12800000.0
2007-09-19 22:02:00,85.246,85.279,85.217,85.279,12800000.0
2007-09-19 22:03:00,85.248,85.265,85.244,85.255,12800000.0
2007-09-19 22:04:00,85.249,85.25,85.145,85.145,11200000.0
2007-09-19 22:05:00,85.236,85.236,85.228,85.228,11200000.0
2007-09-19 22:06:00,85.222,85.222,85.213,85.213,17600000.0
2007-09-19 22:07:00,85.228,85.232,85.218,85.227,12800000.0
2007-09-19 22:08:00,85.239,85.248,85.239,85.248,11200000.0
2007-09-19 22:09:00,85.24,85.24,85.213,85.224,11200000.0
2007-09-19 22:10:00,85.254,85.263,85.253,85.253,17600000.0
2007-09-19 22:11:00,85.254,85.26,85.254,85.256,8000000.0
2007-09-19 22:12:00,85.248,85.259,85.247,85.247,11200000.0
2007-09-19 22:13:00,85.264,85.293,85.263,85.292,17600000.0
2007-09-19 22:14:00,85.318,85.336,85.318,85.336,16000000.0
2007-09-19 22:15:00,85.347,85.354,85.347,85.351,11200000.0
2007-09-19 22:16:00,85.346,85.352,85.308,85.322,12800000.0
2007-09-19 22:17:00,85.374,85.409,85.374,85.405,11200000.0
2007-09-19 22:18:00,85.409,85.412,85.403,85.412,12800000.0
2007-09-19 22:19:00,85.385,85.408,85.374,85.383,14400000.0
2007-09-19 22:20:00,85.41,85.41,85.398,85.401,11200000.0
2007-09-19 22:21:00,85.411,85.425,85.411,85.425,16000000.0
2007-09-19 22:22:00,85.439,85.475,85.439,85.475,11200000.0
2007-09-19 22:23:00,85.479,85.48,85.452,85.452,12800000.0
2007-09-19 22:24:00,85.436,85.443,85.434,85.434,12800000.0
2007-09-19 22:25:00,85.439,85.445,85.419,85.445,12200000.0
2007-09-19 22:26:00,85.457,85.457,85.448,85.448,11200000.0
2007-09-19 22:27:00,85.424,85.43,85.419,85.419,12200000.0
2007-09-19 22:28:00,85.405,85.412,85.363,85.375,17000000.0
2007-09-19 22:29:00,85.411,85.423,85.411,85.42,8000000.0
2007-09-19 22:30:00,85.417,85.469,85.417,85.469,11200000.0
2007-09-19 22:31:00,85.479,85.48,85.468,85.477,11200000.0
2007-09-19 22:32:00,85.479,85.491,85.479,85.484,12800000.0
2007-09-19 22:33:00,85.488,85.488,85.477,85.478,12800000.0
2007-09-19 22:34:00,85.475,85.475,85.458,85.458,12800000.0
2007-09-19 22:35:00,85.458,85.464,85.452,85.464,12800000.0
2007-09-19 22:36:00,85.463,85.473,85.447,85.447,12800000.0
2007-09-19 22:37:00,85.437,85.442,85.424,85.424,12800000.0
2007-09-19 22:38:00,85.419,85.419,85.406,85.411,12800000.0
2007-09-19 22:39:00,85.417,85.426,85.412,85.412,11200000.0
2007-09-19 22:40:00,85.417,85.428,85.417,85.423,16000000.0
2007-09-19 22:41:00,85.426,85.426,85.384,85.385,8000000.0
2007-09-19 22:42:00,85.37,85.376,85.354,85.354,11200000.0
2007-09-19 22:43:00,85.346,85.369,85.306,85.341,16000000.0
2007-09-19 22:44:00,85.362,85.387,85.358,85.378,16000000.0
2007-09-19 22:45:00,85.385,85.385,85.338,85.338,14400000.0
2007-09-19 22:46:00,85.362,85.362,85.355,85.357,12800000.0
2007-09-19 22:47:00,85.349,85.349,85.328,85.328,12800000.0
2007-09-19 22:48:00,85.331,85.35,85.33,85.336,12800000.0
2007-09-19 22:49:00,85.345,85.353,85.34,85.343,9600000.0
2007-09-19 22:50:00,85.332,85.345,85.326,85.326,17600000.0
2007-09-19 22:51:00,85.332,85.345,85.331,85.34,11200000.0
2007-09-19 22:52:00,85.334,85.343,85.319,85.335,14400000.0
2007-09-19 22:53:00,85.342,85.354,85.341,85.344,11200000.0
2007-09-19 22:54:00,85.329,85.345,85.329,85.334,11200000.0
2007-09-19 22:55:00,85.353,85.363,85.351,85.358,8000000.0
2007-09-19 22:56:00,85.342,85.348,85.329,85.333,12800000.0
2007-09-19 22:57:00,85.36,85.361,85.35,85.35,8000000.0
2007-09-19 22:58:00,85.353,85.353,85.333,85.334,14400000.0
2007-09-19 22:59:00,85.295,85.333,85.295,85.301,11200000.0
2007-09-19 23:00:00,85.321,85.321,85.291,85.291,13200000.0
2007-09-19 23:01:00,85.282,85.284,85.273,85.273,12800000.0
2007-09-19 23:02:00,85.278,85.288,85.278,85.28,12800000.0
2007-09-19 23:03:00,85.282,85.297,85.28,85.297,17600000.0
2007-09-19 23:04:00,85.275,85.28,85.273,85.28,11200000.0
2007-09-19 23:05:00,85.278,85.278,85.27,85.272,12800000.0
2007-09-19 23:06:00,85.284,85.288,85.267,85.267,17600000.0
2007-09-19 23:07:00,85.307,85.314,85.304,85.31,11200000.0
2007-09-19 23:08:00,85.327,85.327,85.303,85.313,11200000.0
2007-09-19 23:09:00,85.301,85.301,85.286,85.286,11200000.0
2007-09-19 23:10:00,85.283,85.297,85.283,85.283,11200000.0
2007-09-19 23:11:00,85.28,85.293,85.28,85.293,12800000.0
2007-09-19 23:12:00,85.298,85.31,85.293,85.31,14400000.0
2007-09-19 23:13:00,85.315,85.318,85.307,85.312,14400000.0
2007-09-19 23:14:00,85.33,85.34,85.328,85.328,17600000.0
2007-09-19 23:15:00,85.33,85.337,85.327,85.328,9600000.0
2007-09-19 23:16:00,85.329,85.332,85.328,85.329,12200000.0
2007-09-19 23:17:00,85.336,85.336,85.321,85.321,11200000.0
2007-09-19 23:18:00,85.329,85.329,85.303,85.317,11200000.0
2007-09-19 23:19:00,85.321,85.331,85.321,85.331,11200000.0
2007-09-19 23:20:00,85.295,85.319,85.292,85.311,12800000.0
2007-09-19 23:21:00,85.335,85.345,85.335,85.345,11200000.0
2007-09-19 23:22:00,85.339,85.347,85.339,85.347,12800000.0
2007-09-19 23:23:00,85.342,85.343,85.333,85.336,12800000.0
2007-09-19 23:24:00,85.329,85.332,85.328,85.328,12800000.0
2007-09-19 23:25:00,85.324,85.324,85.235,85.324,10600000.0
2007-09-19 23:26:00,85.318,85.326,85.312,85.324,16000000.0
2007-09-19 23:27:00,85.308,85.327,85.308,85.322,8000000.0
2007-09-19 23:28:00,85.331,85.335,85.322,85.335,12800000.0
2007-09-19 23:29:00,85.324,85.325,85.312,85.312,11200000.0
2007-09-19 23:30:00,85.311,85.311,85.301,85.308,12800000.0
2007-09-19 23:31:00,85.313,85.318,85.308,85.318,11600000.0
2007-09-19 23:32:00,85.309,85.31,85.3,85.31,9600000.0
2007-09-19 23:33:00,85.308,85.308,85.3,85.3,14400000.0
2007-09-19 23:34:00,85.274,85.274,85.263,85.268,14400000.0
2007-09-19 23:35:00,85.264,85.264,85.257,85.26,12800000.0
2007-09-19 23:36:00,85.251,85.251,85.24,85.24,12800000.0
2007-09-19 23:37:00,85.226,85.244,85.226,85.237,16000000.0
2007-09-19 23:38:00,85.224,85.224,85.2,85.2,11200000.0
2007-09-19 23:39:00,85.194,85.202,85.113,85.202,11200000.0
2007-09-19 23:40:00,85.206,85.213,85.188,85.213,13200000.0
2007-09-19 23:41:00,85.205,85.206,85.197,85.203,12800000.0
2007-09-19 23:42:00,85.202,85.202,85.19,85.19,14400000.0
2007-09-19 23:43:00,85.18,85.185,85.18,85.183,11200000.0
2007-09-19 23:44:00,85.185,85.19,85.182,85.182,12200000.0
2007-09-19 23:45:00,85.156,85.172,85.156,85.172,12800000.0
2007-09-19 23:46:00,85.168,85.169,85.159,85.161,11200000.0
2007-09-19 23:47:00,85.16,85.167,85.145,85.167,11200000.0
2007-09-19 23:48:00,85.165,85.168,85.151,85.151,12800000.0
2007-09-19 23:49:00,85.173,85.173,85.163,85.164,14400000.0
2007-09-19 23:50:00,85.162,85.166,85.156,85.164,11200000.0
2007-09-19 23:51:00,85.181,85.189,85.181,85.188,11200000.0
2007-09-19 23:52:00,85.16,85.194,85.16,85.184,14400000.0
2007-09-19 23:53:00,85.187,85.196,85.177,85.196,14400000.0
2007-09-19 23:54:00,85.189,85.189,85.182,85.185,11200000.0
2007-09-19 23:55:00,85.184,85.191,85.18,85.18,12200000.0
2007-09-19 23:56:00,85.153,85.191,85.153,85.185,12800000.0
2007-09-19 23:57:00,85.182,85.189,85.176,85.183,13200000.0
2007-09-19 23:58:00,85.18,85.18,85.17,85.171,11200000.0
2007-09-20 00:00:00,85.178,85.18,85.175,85.178,12800000.0
2007-09-20 00:01:00,85.186,85.186,85.153,85.156,14800000.0
2007-09-20 00:02:00,85.152,85.152,85.092,85.092,12800000.0
2007-09-20 00:03:00,85.092,85.124,85.092,85.124,12200000.0
2007-09-20 00:04:00,85.143,85.143,85.097,85.097,14400000.0
2007-09-20 00:05:00,85.099,85.099,85.062,85.069,14400000.0
2007-09-20 00:06:00,85.056,85.089,85.056,85.089,9600000.0
2007-09-20 00:07:00,85.077,85.098,85.072,85.098,7400000.0
2007-09-20 00:08:00,85.086,85.103,85.086,85.097,12800000.0
2007-09-20 00:09:00,85.095,85.103,85.095,85.1,11200000.0
2007-09-20 00:10:00,85.091,85.091,85.085,85.085,3200000.0
2007-09-20 00:11:00,85.082,85.084,85.077,85.079,11200000.0
2007-09-20 00:12:00,85.086,85.106,85.086,85.104,11200000.0
2007-09-20 00:13:00,85.109,85.116,85.1,85.1,11200000.0
2007-09-20 00:14:00,85.093,85.094,85.09,85.09,4800000.0
2007-09-20 00:15:00,85.068,85.068,85.037,85.052,12800000.0
2007-09-20 00:16:00,85.065,85.066,85.05,85.059,11200000.0
2007-09-20 00:17:00,85.038,85.039,85.021,85.021,12800000.0
2007-09-20 00:18:00,85.019,85.034,85.019,85.034,11200000.0
2007-09-20 00:19:00,85.033,85.033,85.023,85.031,12800000.0
2007-09-20 00:20:00,85.029,85.042,84.98,85.032,14400000.0
2007-09-20 00:21:00,85.038,85.042,85.036,85.036,9600000.0
2007-09-20 00:22:00,85.025,85.033,85.022,85.028,17600000.0
2007-09-20 00:23:00,85.04,85.043,85.032,85.04,11200000.0
2007-09-20 00:24:00,85.025,85.04,85.023,85.04,17600000.0
2007-09-20 00:25:00,85.043,85.053,85.042,85.043,11200000.0
2007-09-20 00:26:00,85.001,85.033,85.001,85.033,11200000.0
2007-09-20 00:27:00,85.035,85.04,85.035,85.04,8000000.0
2007-09-20 00:28:00,85.05,85.052,85.042,85.042,12800000.0
2007-09-20 00:29:00,85.042,85.045,84.982,85.045,9600000.0
2007-09-20 00:30:00,85.042,85.042,85.031,85.031,12800000.0
2007-09-20 00:31:00,85.043,85.043,85.037,85.037,11200000.0
2007-09-20 00:32:00,85.009,85.033,85.009,85.022,14400000.0
2007-09-20 00:33:00,85.012,85.031,85.012,85.028,15400000.0
2007-09-20 00:34:00,85.031,85.034,85.028,85.028,17600000.0
2007-09-20 00:35:00,85.03,85.033,85.027,85.03,11200000.0
2007-09-20 00:36:00,85.031,85.048,85.031,85.031,12800000.0
2007-09-20 00:37:00,85.025,85.045,85.025,85.045,11200000.0
2007-09-20 00:38:00,85.05,85.058,85.044,85.058,14400000.0
2007-09-20 00:39:00,85.064,85.089,85.064,85.089,12800000.0
2007-09-20 00:40:00,85.085,85.134,85.085,85.134,12800000.0
2007-09-20 00:41:00,85.15,85.15,85.125,85.149,12800000.0
2007-09-20 00:42:00,85.157,85.157,85.143,85.146,10600000.0
2007-09-20 00:43:00,85.158,85.158,85.094,85.094,14400000.0
2007-09-20 00:44:00,85.104,85.108,85.084,85.1,17600000.0
2007-09-20 00:45:00,85.194,85.285,85.194,85.235,11200000.0
2007-09-20 00:46:00,85.189,85.198,85.183,85.198,16000000.0
2007-09-20 00:47:00,85.211,85.211,85.2,85.2,9600000.0
2007-09-20 00:48:00,85.21,85.217,85.206,85.206,11200000.0
2007-09-20 00:49:00,85.208,85.227,85.208,85.221,16000000.0
2007-09-20 00:50:00,85.219,85.219,85.21,85.218,11200000.0
2007-09-20 00:51:00,85.205,85.218,85.202,85.217,11200000.0
2007-09-20 00:52:00,85.188,85.188,85.154,85.184,14400000.0
2007-09-20 00:53:00,85.202,85.205,85.198,85.204,9600000.0
2007-09-20 00:54:00,85.211,85.227,85.211,85.227,16400000.0
2007-09-20 00:55:00,85.238,85.269,85.238,85.269,11200000.0
2007-09-20 00:56:00,85.261,85.276,85.257,85.271,14400000.0
2007-09-20 00:57:00,85.273,85.276,85.267,85.267,16000000.0
2007-09-20 00:58:00,85.263,85.271,85.255,85.267,11200000.0
2007-09-20 00:59:00,85.174,85.279,85.174,85.279,11200000.0
2007-09-20 01:00:00,85.28,85.294,85.274,85.284,14400000.0
2007-09-20 01:01:00,85.286,85.292,85.275,85.276,16000000.0
2007-09-20 01:02:00,85.284,85.3,85.272,85.297,11200000.0
2007-09-20 01:03:00,85.306,85.329,85.301,85.323,11200000.0
2007-09-20 01:04:00,85.342,85.362,85.342,85.357,11200000.0
2007-09-20 01:05:00,85.357,85.359,85.268,85.268,11200000.0
2007-09-20 01:06:00,85.327,85.331,85.317,85.319,11200000.0
2007-09-20 01:07:00,85.314,85.318,85.307,85.307,11200000.0
2007-09-20 01:08:00,85.325,85.33,85.314,85.324,11200000.0
2007-09-20 01:09:00,85.323,85.328,85.32,85.328,11200000.0
2007-09-20 01:10:00,85.319,85.323,85.312,85.318,17600000.0
2007-09-20 01:11:00,85.307,85.317,85.307,85.315,14400000.0
2007-09-20 01:12:00,85.316,85.323,85.31,85.314,12800000.0
2007-09-20 01:13:00,85.322,85.338,85.322,85.335,8000000.0
2007-09-20 01:14:00,85.33,85.343,85.33,85.338,11200000.0
2007-09-20 01:15:00,85.339,85.342,85.336,85.336,9600000.0
2007-09-20 01:16:00,85.339,85.342,85.336,85.336,11200000.0
2007-09-20 01:17:00,85.334,85.342,85.334,85.342,12800000.0
2007-09-20 01:18:00,85.357,85.357,85.352,85.352,11200000.0
2007-09-20 01:19:00,85.347,85.357,85.346,85.357,12800000.0
2007-09-20 01:20:00,85.348,85.356,85.348,85.355,16000000.0
2007-09-20 01:21:00,85.345,85.358,85.345,85.358,12800000.0
2007-09-20 01:22:00,85.331,85.351,85.331,85.351,12800000.0
2007-09-20 01:23:00,85.354,85.362,85.348,85.362,12800000.0
2007-09-20 01:24:00,85.363,85.363,85.355,85.355,12800000.0
2007-09-20 01:25:00,85.365,85.373,85.362,85.366,14800000.0
2007-09-20 01:26:00,85.368,85.372,85.361,85.371,11200000.0
2007-09-20 01:28:00,85.371,85.38,85.365,85.379,17600000.0
2007-09-20 01:29:00,85.392,85.412,85.392,85.412,11200000.0
2007-09-20 01:30:00,85.427,85.441,85.426,85.441,11200000.0
2007-09-20 01:31:00,85.448,85.458,85.448,85.448,14400000.0
2007-09-20 01:32:00,85.432,85.432,85.415,85.416,11200000.0
2007-09-20 01:33:00,85.46,85.463,85.433,85.438,9600000.0
2007-09-20 01:34:00,85.426,85.435,85.422,85.422,17600000.0
2007-09-20 01:35:00,85.411,85.412,85.317,85.388,11200000.0
2007-09-20 01:36:00,85.401,85.416,85.401,85.409,12800000.0
2007-09-20 01:37:00,85.398,85.41,85.398,85.403,16000000.0
2007-09-20 01:38:00,85.407,85.407,85.391,85.391,17600000.0
2007-09-20 01:39:00,85.391,85.397,85.391,85.394,8000000.0
2007-09-20 01:40:00,85.4,85.4,85.383,85.387,12800000.0
2007-09-20 01:41:00,85.393,85.4,85.387,85.387,8000000.0
2007-09-20 01:42:00,85.386,85.391,85.382,85.382,11200000.0
2007-09-20 01:43:00,85.359,85.359,85.285,85.327,9600000.0
2007-09-20 01:44:00,85.331,85.35,85.329,85.35,11200000.0
2007-09-20 01:45:00,85.349,85.35,85.346,85.348,11200000.0
2007-09-20 01:46:00,85.334,85.348,85.334,85.344,11200000.0
2007-09-20 01:47:00,85.338,85.357,85.338,85.357,11200000.0
2007-09-20 01:48:00,85.362,85.399,85.361,85.399,12800000.0
2007-09-20 01:49:00,85.404,85.416,85.404,85.409,11200000.0
2007-09-20 01:50:00,85.382,85.396,85.379,85.393,16000000.0
2007-09-20 01:51:00,85.439,85.462,85.439,85.455,17600000.0
2007-09-20 01:52:00,85.462,85.467,85.451,85.467,12800000.0
2007-09-20 01:53:00,85.464,85.473,85.464,85.473,12800000.0
2007-09-20 01:54:00,85.488,85.495,85.487,85.495,12800000.0
2007-09-20 01:55:00,85.475,85.476,85.465,85.465,9600000.0
2007-09-20 01:56:00,85.454,85.454,85.44,85.451,16000000.0
2007-09-20 01:57:00,85.442,85.442,85.405,85.405,12800000.0
2007-09-20 01:58:00,85.423,85.429,85.414,85.415,17600000.0
2007-09-20 01:59:00,85.38,85.38,85.359,85.37,12800000.0
2007-09-20 02:00:00,85.366,85.373,85.364,85.372,11200000.0
2007-09-20 02:01:00,85.361,85.374,85.357,85.374,11200000.0
2007-09-20 02:02:00,85.367,85.367,85.357,85.366,11200000.0
2007-09-20 02:03:00,85.367,85.374,85.367,85.374,12800000.0
2007-09-20 02:04:00,85.37,85.38,85.37,85.38,12800000.0
2007-09-20 02:05:00,85.385,85.405,85.384,85.405,12800000.0
2007-09-20 02:06:00,85.422,85.475,85.422,85.474,14400000.0
2007-09-20 02:07:00,85.472,85.482,85.472,85.476,20800000.0
2007-09-20 02:08:00,85.445,85.466,85.441,85.463,11200000.0
2007-09-20 02:09:00,85.468,85.47,85.463,85.463,14200000.0
2007-09-20 02:10:00,85.482,85.485,85.482,85.482,8000000.0
2007-09-20 02:11:00,85.481,85.491,85.468,85.468,12800000.0
2007-09-20 02:12:00,85.477,85.489,85.477,85.489,14400000.0
2007-09-20 02:13:00,85.496,85.496,85.469,85.469,16000000.0
2007-09-20 02:14:00,85.472,85.478,85.464,85.473,16000000.0
2007-09-20 02:15:00,85.477,85.487,85.476,85.487,12800000.0
2007-09-20 02:16:00,85.483,85.488,85.481,85.481,11200000.0
2007-09-20 02:17:00,85.47,85.47,85.427,85.427,11200000.0
2007-09-20 02:18:00,85.424,85.433,85.424,85.427,9600000.0
2007-09-20 02:19:00,85.439,85.453,85.431,85.453,11200000.0
2007-09-20 02:20:00,85.455,85.455,85.433,85.443,14400000.0
2007-09-20 02:21:00,85.447,85.447,85.412,85.426,17600000.0
2007-09-20 02:22:00,85.411,85.42,85.393,85.42,14400000.0
2007-09-20 02:23:00,85.418,85.418,85.402,85.404,11200000.0
2007-09-20 02:24:00,85.4,85.411,85.393,85.411,13800000.0
2007-09-20 02:25:00,85.421,85.428,85.421,85.428,24000000.0
2007-09-20 02:26:00,85.436,85.45,85.436,85.443,9600000.0
2007-09-20 02:27:00,85.44,85.44,85.433,85.439,12800000.0
2007-09-20 02:28:00,85.426,85.428,85.417,85.428,11200000.0
2007-09-20 02:29:00,85.43,85.438,85.43,85.435,11200000.0
2007-09-20 02:30:00,85.436,85.446,85.427,85.435,17600000.0
2007-09-20 02:31:00,85.448,85.448,85.44,85.448,14400000.0
2007-09-20 02:32:00,85.454,85.468,85.454,85.468,12800000.0
2007-09-20 02:33:00,85.484,85.489,85.474,85.475,11200000.0
2007-09-20 02:34:00,85.456,85.466,85.446,85.466,12800000.0
2007-09-20 02:35:00,85.467,85.47,85.456,85.47,12800000.0
2007-09-20 02:36:00,85.472,85.477,85.468,85.47,11200000.0
2007-09-20 02:37:00,85.466,85.485,85.466,85.485,12200000.0
2007-09-20 02:38:00,85.488,85.488,85.46,85.477,12800000.0
2007-09-20 02:39:00,85.448,85.448,85.412,85.412,11200000.0
2007-09-20 02:40:00,85.413,85.414,85.396,85.396,16000000.0
2007-09-20 02:41:00,85.389,85.394,85.382,85.389,12800000.0
2007-09-20 02:42:00,85.381,85.381,85.365,85.373,11200000.0
2007-09-20 02:43:00,85.367,85.368,85.352,85.352,25600000.0
2007-09-20 02:44:00,85.345,85.355,85.332,85.355,12800000.0
2007-09-20 02:45:00,85.37,85.411,85.37,85.403,16000000.0
2007-09-20 02:46:00,85.4,85.412,85.4,85.406,8000000.0
2007-09-20 02:47:00,85.397,85.397,85.385,85.386,16000000.0
2007-09-20 02:48:00,85.363,85.363,85.351,85.353,11200000.0
2007-09-20 02:49:00,85.341,85.354,85.337,85.346,16000000.0
2007-09-20 02:50:00,85.35,85.35,85.335,85.343,17600000.0
2007-09-20 02:51:00,85.344,85.371,85.344,85.371,16000000.0
2007-09-20 02:52:00,85.374,85.374,85.345,85.364,12800000.0
2007-09-20 02:53:00,85.379,85.383,85.317,85.381,12800000.0
2007-09-20 02:54:00,85.396,85.396,85.368,85.377,10600000.0
2007-09-20 02:55:00,85.359,85.361,85.352,85.36,12200000.0
2007-09-20 02:56:00,85.364,85.38,85.364,85.38,11200000.0
2007-09-20 02:57:00,85.387,85.39,85.384,85.384,8000000.0
2007-09-20 02:58:00,85.377,85.385,85.377,85.377,9600000.0
2007-09-20 02:59:00,85.36,85.366,85.356,85.356,16000000.0
2007-09-20 03:00:00,85.353,85.355,85.345,85.355,11200000.0
2007-09-20 03:01:00,85.366,85.366,85.353,85.353,12800000.0
2007-09-20 03:02:00,85.35,85.36,85.35,85.356,13200000.0
2007-09-20 03:03:00,85.358,85.365,85.347,85.347,12800000.0
2007-09-20 03:04:00,85.341,85.349,85.341,85.341,12800000.0
2007-09-20 03:05:00,85.346,85.366,85.344,85.35,17600000.0
2007-09-20 03:06:00,85.352,85.358,85.346,85.35,11200000.0
2007-09-20 03:07:00,85.329,85.35,85.329,85.347,11200000.0
2007-09-20 03:08:00,85.342,85.342,85.317,85.333,11200000.0
2007-09-20 03:09:00,85.324,85.324,85.298,85.298,12800000.0
2007-09-20 03:10:00,85.282,85.299,85.282,85.299,10600000.0
2007-09-20 03:11:00,85.287,85.299,85.284,85.284,13200000.0
2007-09-20 03:12:00,85.28,85.288,85.279,85.28,12800000.0
2007-09-20 03:13:00,85.278,85.28,85.268,85.268,14400000.0
2007-09-20 03:14:00,85.249,85.249,85.234,85.241,12800000.0
2007-09-20 03:15:00,85.243,85.243,85.213,85.228,17600000.0
2007-09-20 03:16:00,85.225,85.235,85.214,85.222,15400000.0
2007-09-20 03:17:00,85.237,85.259,85.23,85.242,12800000.0
2007-09-20 03:18:00,85.259,85.259,85.238,85.245,16000000.0
2007-09-20 03:19:00,85.25,85.258,85.244,85.258,16000000.0
2007-09-20 03:20:00,85.263,85.276,85.262,85.269,17600000.0
2007-09-20 03:21:00,85.277,85.286,85.275,85.278,11200000.0
2007-09-20 03:22:00,85.276,85.281,85.275,85.281,12800000.0
2007-09-20 03:23:00,85.285,85.325,85.285,85.325,17600000.0
2007-09-20 03:24:00,85.333,85.349,85.331,85.349,12800000.0
2007-09-20 03:25:00,85.349,85.349,85.331,85.343,19200000.0
2007-09-20 03:26:00,85.352,85.361,85.337,85.361,12800000.0
2007-09-20 03:27:00,85.36,85.36,85.329,85.329,12200000.0
2007-09-20 03:28:00,85.331,85.331,85.32,85.322,12800000.0
2007-09-20 03:29:00,85.314,85.326,85.301,85.307,11200000.0
2007-09-20 03:30:00,85.303,85.314,85.3,85.31,12800000.0
2007-09-20 03:31:00,85.279,85.28,85.27,85.27,32000000.0
2007-09-20 03:32:00,85.273,85.273,85.255,85.268,11200000.0
2007-09-20 03:33:00,85.27,85.276,85.269,85.272,12800000.0
2007-09-20 03:34:00,85.265,85.268,85.251,85.251,11200000.0
2007-09-20 03:35:00,85.249,85.269,85.243,85.257,14400000.0
2007-09-20 03:36:00,85.261,85.267,85.26,85.265,12800000.0
2007-09-20 03:37:00,85.274,85.296,85.274,85.281,17600000.0
2007-09-20 03:38:00,85.284,85.287,85.278,85.287,8000000.0
2007-09-20 03:39:00,85.294,85.295,85.289,85.289,17600000.0
2007-09-20 03:40:00,85.309,85.311,85.298,85.298,12800000.0
2007-09-20 03:41:00,85.278,85.292,85.278,85.289,12200000.0
2007-09-20 03:42:00,85.273,85.294,85.273,85.294,8000000.0
2007-09-20 03:43:00,85.291,85.297,85.289,85.29,14400000.0
2007-09-20 03:44:00,85.3,85.303,85.295,85.303,8000000.0
2007-09-20 03:45:00,85.294,85.31,85.294,85.31,14400000.0
2007-09-20 03:46:00,85.322,85.323,85.32,85.32,11200000.0
2007-09-20 03:47:00,85.308,85.314,85.306,85.306,12800000.0
2007-09-20 03:48:00,85.294,85.314,85.294,85.311,12800000.0
2007-09-20 03:49:00,85.328,85.328,85.315,85.317,12800000.0
2007-09-20 03:50:00,85.297,85.302,85.285,85.297,11200000.0
2007-09-20 03:52:00,85.309,85.309,85.306,85.307,8000000.0
2007-09-20 03:53:00,85.32,85.326,85.32,85.324,10600000.0
2007-09-20 03:54:00,85.317,85.324,85.308,85.321,11200000.0
2007-09-20 03:55:00,85.321,85.322,85.302,85.302,11200000.0
2007-09-20 03:56:00,85.296,85.311,85.296,85.311,11200000.0
2007-09-20 03:57:00,85.316,85.327,85.293,85.327,11200000.0
2007-09-20 03:58:00,85.333,85.358,85.333,85.358,12800000.0
2007-09-20 03:59:00,85.349,85.378,85.349,85.378,17600000.0
2007-09-20 04:00:00,85.381,85.39,85.371,85.39,14400000.0
2007-09-20 04:01:00,85.397,85.407,85.376,85.407,10600000.0
2007-09-20 04:02:00,85.403,85.405,85.389,85.389,9600000.0
2007-09-20 04:03:00,85.409,85.453,85.345,85.345,11200000.0
2007-09-20 04:04:00,85.413,85.415,85.387,85.387,14400000.0
2007-09-20 04:05:00,85.396,85.401,85.369,85.396,14400000.0
2007-09-20 04:06:00,85.403,85.42,85.403,85.42,9600000.0
2007-09-20 04:07:00,85.415,85.422,85.411,85.421,12800000.0
2007-09-20 04:08:00,85.433,85.433,85.414,85.423,12800000.0
2007-09-20 04:09:00,85.402,85.402,85.382,85.382,11200000.0
2007-09-20 04:10:00,85.387,85.387,85.352,85.352,16000000.0
2007-09-20 04:11:00,85.34,85.357,85.34,85.345,12800000.0
2007-09-20 04:12:00,85.346,85.376,85.346,85.376,12800000.0
2007-09-20 04:13:00,85.391,85.407,85.391,85.404,17600000.0
2007-09-20 04:14:00,85.412,85.418,85.399,85.41,11200000.0
2007-09-20 04:15:00,85.41,85.41,85.403,85.404,16000000.0
2007-09-20 04:16:00,85.403,85.415,85.402,85.415,14400000.0
2007-09-20 04:17:00,85.406,85.409,85.392,85.395,17600000.0
2007-09-20 04:18:00,85.376,85.396,85.376,85.384,12200000.0
2007-09-20 04:19:00,85.374,85.374,85.343,85.343,35600000.0
2007-09-20 04:20:00,85.35,85.352,85.342,85.352,11200000.0
2007-09-20 04:21:00,85.349,85.349,85.331,85.331,11200000.0
2007-09-20 04:22:00,85.33,85.338,85.329,85.333,12800000.0
2007-09-20 04:23:00,85.317,85.33,85.317,85.326,12800000.0
2007-09-20 04:24:00,85.322,85.322,85.309,85.321,16000000.0
2007-09-20 04:25:00,85.326,85.326,85.313,85.313,16000000.0
2007-09-20 04:26:00,85.324,85.34,85.324,85.34,12800000.0
2007-09-20 04:27:00,85.336,85.339,85.324,85.326,17600000.0
2007-09-20 04:28:00,85.337,85.346,85.333,85.335,12800000.0
2007-09-20 04:29:00,85.332,85.332,85.317,85.319,8000000.0
2007-09-20 04:30:00,85.317,85.327,85.261,85.319,11200000.0
2007-09-20 04:31:00,85.337,85.337,85.326,85.334,12800000.0
2007-09-20 04:32:00,85.337,85.342,85.335,85.338,18000000.0
2007-09-20 04:33:00,85.342,85.342,85.329,85.337,12800000.0
2007-09-20 04:34:00,85.338,85.34,85.332,85.335,14400000.0
2007-09-20 04:35:00,85.339,85.339,85.333,85.335,11200000.0
2007-09-20 04:36:00,85.345,85.346,85.339,85.339,11200000.0
2007-09-20 04:37:00,85.333,85.336,85.325,85.336,12800000.0
2007-09-20 04:38:00,85.338,85.341,85.321,85.321,16000000.0
2007-09-20 04:39:00,85.339,85.345,85.328,85.335,14400000.0
2007-09-20 04:40:00,85.33,85.348,85.33,85.348,12800000.0
2007-09-20 04:41:00,85.365,85.401,85.365,85.395,11200000.0
2007-09-20 04:42:00,85.404,85.408,85.4,85.4,11200000.0
2007-09-20 04:43:00,85.393,85.393,85.386,85.393,12800000.0
2007-09-20 04:44:00,85.4,85.407,85.398,85.401,17600000.0
2007-09-20 04:45:00,85.403,85.41,85.386,85.4,11200000.0
2007-09-20 04:46:00,85.369,85.387,85.369,85.384,12800000.0
2007-09-20 04:47:00,85.398,85.398,85.388,85.391,16000000.0
2007-09-20 04:48:00,85.381,85.381,85.369,85.372,11200000.0
2007-09-20 04:49:00,85.361,85.369,85.354,85.354,13200000.0
2007-09-20 04:50:00,85.322,85.342,85.32,85.342,17600000.0
2007-09-20 04:51:00,85.343,85.343,85.336,85.341,16000000.0
2007-09-20 04:52:00,85.336,85.345,85.336,85.343,12800000.0
2007-09-20 04:53:00,85.341,85.341,85.321,85.321,12800000.0
2007-09-20 04:54:00,85.304,85.304,85.288,85.288,33600000.0
2007-09-20 04:55:00,85.284,85.298,85.284,85.285,10600000.0
2007-09-20 04:56:00,85.323,85.33,85.315,85.316,16000000.0
2007-09-20 04:57:00,85.308,85.312,85.298,85.298,18000000.0
2007-09-20 04:58:00,85.292,85.3,85.271,85.289,14400000.0
2007-09-20 04:59:00,85.294,85.294,85.276,85.287,17600000.0
2007-09-20 05:00:00,85.279,85.286,85.279,85.281,17600000.0
2007-09-20 05:01:00,85.274,85.282,85.265,85.266,14400000.0
2007-09-20 05:02:00,85.262,85.267,85.253,85.267,17000000.0
2007-09-20 05:03:00,85.267,85.267,85.248,85.254,17600000.0
2007-09-20 05:04:00,85.263,85.271,85.261,85.267,12800000.0
2007-09-20 05:05:00,85.274,85.274,85.252,85.261,12200000.0
2007-09-20 05:06:00,85.26,85.26,85.247,85.247,10600000.0
2007-09-20 05:07:00,85.254,85.254,85.231,85.231,11200000.0
2007-09-20 05:08:00,85.218,85.232,85.218,85.23,11200000.0
2007-09-20 05:09:00,85.219,85.219,85.215,85.215,3200000.0
2007-09-20 05:10:00,85.19,85.209,85.19,85.191,13200000.0
2007-09-20 05:11:00,85.223,85.229,85.223,85.228,11200000.0
2007-09-20 05:12:00,85.224,85.231,85.219,85.219,17600000.0
2007-09-20 05:13:00,85.231,85.231,85.2,85.201,11200000.0
2007-09-20 05:14:00,85.196,85.202,85.191,85.196,16000000.0
2007-09-20 05:15:00,85.191,85.192,85.181,85.183,12800000.0
2007-09-20 05:16:00,85.177,85.184,85.17,85.17,16000000.0
2007-09-20 05:17:00,85.153,85.156,85.145,85.145,17600000.0
2007-09-20 05:18:00,85.1,85.11,85.1,85.108,11200000.0
2007-09-20 05:19:00,85.115,85.127,85.106,85.127,17000000.0
2007-09-20 05:20:00,85.135,85.139,85.129,85.129,12800000.0
2007-09-20 05:21:00,85.154,85.164,85.148,85.161,17600000.0
2007-09-20 05:22:00,85.149,85.159,85.145,85.159,25000000.0
2007-09-20 05:23:00,85.179,85.192,85.176,85.192,17000000.0
2007-09-20 05:24:00,85.188,85.188,85.163,85.163,12800000.0
2007-09-20 05:25:00,85.171,85.176,85.159,85.176,12800000.0
2007-09-20 05:26:00,85.174,85.194,85.17,85.194,11200000.0
2007-09-20 05:27:00,85.182,85.206,85.182,85.206,12800000.0
2007-09-20 05:28:00,85.203,85.203,85.195,85.195,3200000.0
2007-09-20 05:29:00,85.214,85.243,85.214,85.243,18000000.0
2007-09-20 05:30:00,85.241,85.288,85.241,85.287,16400000.0
2007-09-20 05:31:00,85.297,85.305,85.294,85.294,11200000.0
2007-09-20 05:32:00,85.252,85.252,85.227,85.23,13200000.0
2007-09-20 05:33:00,85.252,85.277,85.252,85.277,8000000.0
2007-09-20 05:34:00,85.285,85.29,85.285,85.29,4800000.0
2007-09-20 05:35:00,85.283,85.285,85.271,85.271,11200000.0
2007-09-20 05:36:00,85.248,85.248,85.197,85.197,12800000.0
2007-09-20 05:37:00,85.176,85.203,85.176,85.184,12800000.0
2007-09-20 05:38:00,85.146,85.164,85.146,85.148,11200000.0
2007-09-20 05:39:00,85.18,85.19,85.16,85.16,11200000.0
2007-09-20 05:40:00,85.151,85.18,85.151,85.18,11200000.0
2007-09-20 05:41:00,85.168,85.179,85.168,85.178,9600000.0
2007-09-20 05:42:00,85.183,85.183,85.117,85.175,16000000.0
2007-09-20 05:43:00,85.174,85.174,85.164,85.164,12800000.0
2007-09-20 05:44:00,85.135,85.135,85.13,85.135,14400000.0
2007-09-20 05:45:00,85.159,85.159,85.145,85.149,12800000.0
2007-09-20 05:46:00,85.131,85.144,85.13,85.137,12800000.0
2007-09-20 05:47:00,85.145,85.145,85.139,85.14,12800000.0
2007-09-20 05:48:00,85.134,85.134,85.123,85.124,11200000.0
2007-09-20 05:49:00,85.127,85.139,85.127,85.137,12800000.0
2007-09-20 05:50:00,85.142,85.142,85.131,85.132,12800000.0
2007-09-20 05:51:00,85.142,85.143,85.126,85.14,16000000.0
2007-09-20 05:52:00,85.143,85.157,85.143,85.157,16000000.0
2007-09-20 05:53:00,85.172,85.172,85.161,85.161,12800000.0
2007-09-20 05:54:00,85.131,85.169,85.131,85.168,11200000.0
2007-09-20 05:55:00,85.181,85.186,85.179,85.183,16000000.0
2007-09-20 05:56:00,85.178,85.181,85.176,85.181,17600000.0
2007-09-20 05:57:00,85.185,85.191,85.183,85.191,11200000.0
2007-09-20 05:58:00,85.195,85.197,85.174,85.174,11200000.0
2007-09-20 05:59:00,85.207,85.213,85.194,85.194,17600000.0
2007-09-20 06:00:00,85.171,85.197,85.171,85.192,12800000.0
2007-09-20 06:01:00,85.191,85.196,85.179,85.179,17600000.0
2007-09-20 06:02:00,85.18,85.18,85.154,85.154,17600000.0
2007-09-20 06:03:00,85.147,85.152,85.144,85.144,12800000.0
2007-09-20 06:04:00,85.143,85.143,85.127,85.131,12800000.0
2007-09-20 06:05:00,85.144,85.15,85.144,85.148,11200000.0
2007-09-20 06:06:00,85.163,85.184,85.163,85.184,10600000.0
2007-09-20 06:07:00,85.179,85.187,85.179,85.187,3200000.0
2007-09-20 06:08:00,85.192,85.201,85.19,85.201,17600000.0
2007-09-20 06:09:00,85.198,85.202,85.186,85.196,12800000.0
2007-09-20 06:10:00,85.187,85.194,85.186,85.188,11200000.0
2007-09-20 06:11:00,85.206,85.206,85.193,85.198,16000000.0
2007-09-20 06:12:00,85.207,85.207,85.189,85.189,11200000.0
2007-09-20 06:13:00,85.19,85.19,85.18,85.187,14400000.0
2007-09-20 06:14:00,85.181,85.188,85.178,85.186,17600000.0
2007-09-20 06:15:00,85.188,85.188,85.178,85.182,12800000.0
2007-09-20 06:16:00,85.173,85.186,85.172,85.186,13800000.0
2007-09-20 06:17:00,85.179,85.179,85.156,85.179,14400000.0
2007-09-20 06:18:00,85.143,85.181,85.09,85.176,11200000.0
2007-09-20 06:19:00,85.186,85.196,85.185,85.196,11200000.0
2007-09-20 06:20:00,85.188,85.196,85.181,85.185,12800000.0
2007-09-20 06:21:00,85.096,85.207,85.096,85.207,12800000.0
2007-09-20 06:22:00,85.25,85.265,85.249,85.249,16000000.0
2007-09-20 06:23:00,85.25,85.262,85.246,85.262,11200000.0
2007-09-20 06:24:00,85.261,85.263,85.254,85.263,14400000.0
2007-09-20 06:25:00,85.256,85.265,85.239,85.239,17600000.0
2007-09-20 06:26:00,85.238,85.246,85.236,85.245,11200000.0
2007-09-20 06:27:00,85.242,85.25,85.239,85.25,14400000.0
2007-09-20 06:28:00,85.207,85.234,85.207,85.234,16000000.0
2007-09-20 06:29:00,85.245,85.245,85.224,85.228,12800000.0
2007-09-20 06:30:00,85.234,85.243,85.234,85.238,27600000.0
2007-09-20 06:31:00,85.239,85.239,85.219,85.234,11200000.0
2007-09-20 06:32:00,85.225,85.237,85.22,85.237,22400000.0
2007-09-20 06:33:00,85.247,85.253,85.236,85.237,24000000.0
2007-09-20 06:34:00,85.228,85.229,85.22,85.22,17000000.0
2007-09-20 06:35:00,85.205,85.215,85.199,85.199,11200000.0
2007-09-20 06:36:00,85.196,85.196,85.176,85.182,12800000.0
2007-09-20 06:37:00,85.18,85.188,85.18,85.188,8000000.0
2007-09-20 06:38:00,85.191,85.201,85.183,85.201,17600000.0
2007-09-20 06:39:00,85.189,85.203,85.181,85.181,14400000.0
2007-09-20 06:40:00,85.196,85.204,85.185,85.204,11200000.0
2007-09-20 06:41:00,85.209,85.209,85.198,85.206,8000000.0
2007-09-20 06:42:00,85.195,85.21,85.195,85.21,14400000.0
2007-09-20 06:43:00,85.205,85.205,85.176,85.176,19200000.0
2007-09-20 06:44:00,85.17,85.185,85.17,85.182,11200000.0
2007-09-20 06:45:00,85.192,85.197,85.178,85.187,12800000.0
2007-09-20 06:46:00,85.177,85.182,85.166,85.166,16000000.0
2007-09-20 06:47:00,85.179,85.197,85.179,85.197,12800000.0
2007-09-20 06:48:00,85.202,85.211,85.194,85.206,13200000.0
2007-09-20 06:49:00,85.204,85.204,85.192,85.192,13200000.0
2007-09-20 06:50:00,85.197,85.197,85.18,85.19,14400000.0
2007-09-20 06:51:00,85.192,85.195,85.187,85.195,15400000.0
2007-09-20 06:52:00,85.187,85.195,85.178,85.195,14400000.0
2007-09-20 06:53:00,85.191,85.195,85.187,85.192,11200000.0
2007-09-20 06:54:00,85.186,85.192,85.175,85.175,12800000.0
2007-09-20 06:55:00,85.156,85.176,85.156,85.158,16000000.0
2007-09-20 06:56:00,85.172,85.172,85.156,85.156,12800000.0
2007-09-20 06:57:00,85.135,85.148,85.135,85.148,16000000.0
2007-09-20 06:58:00,85.137,85.138,85.113,85.114,11200000.0
2007-09-20 06:59:00,85.12,85.125,85.111,85.125,17600000.0
2007-09-20 07:00:00,85.111,85.113,85.108,85.113,11200000.0
2007-09-20 07:01:00,85.105,85.119,85.103,85.106,16000000.0
2007-09-20 07:02:00,85.095,85.104,85.081,85.081,12800000.0
2007-09-20 07:03:00,85.075,85.075,85.065,85.071,8000000.0
2007-09-20 07:04:00,85.074,85.074,85.048,85.057,11200000.0
2007-09-20 07:05:00,85.058,85.067,85.025,85.025,11200000.0
2007-09-20 07:06:00,85.014,85.014,85.005,85.007,16000000.0
2007-09-20 07:07:00,85.003,85.014,85.003,85.009,11200000.0
2007-09-20 07:08:00,85.021,85.024,85.016,85.016,28800000.0
2007-09-20 07:09:00,85.019,85.024,85.01,85.024,14400000.0
2007-09-20 07:10:00,85.022,85.036,85.022,85.036,11200000.0
2007-09-20 07:11:00,85.02,85.02,84.956,84.957,17600000.0
2007-09-20 07:12:00,84.924,84.959,84.924,84.944,13200000.0
2007-09-20 07:13:00,84.941,84.946,84.928,84.928,14400000.0
2007-09-20 07:14:00,84.929,84.944,84.929,84.944,12800000.0
2007-09-20 07:15:00,84.947,84.947,84.934,84.934,4800000.0
2007-09-20 07:16:00,84.919,84.935,84.914,84.914,14400000.0
2007-09-20 07:17:00,84.901,84.901,84.894,84.9,11200000.0
2007-09-20 07:18:00,84.895,84.895,84.87,84.87,14400000.0
2007-09-20 07:19:00,84.858,84.859,84.833,84.833,11200000.0
2007-09-20 07:20:00,84.841,84.873,84.841,84.873,13800000.0
2007-09-20 07:21:00,84.874,84.883,84.868,84.883,12800000.0
2007-09-20 07:22:00,84.889,84.892,84.884,84.892,8000000.0
2007-09-20 07:23:00,84.893,84.898,84.886,84.896,16000000.0
2007-09-20 07:24:00,84.898,84.937,84.898,84.937,10600000.0
2007-09-20 07:25:00,84.955,84.968,84.955,84.962,11200000.0
2007-09-20 07:26:00,84.969,84.984,84.964,84.984,12800000.0
2007-09-20 07:27:00,84.976,84.976,84.962,84.971,11200000.0
2007-09-20 07:28:00,84.983,85.008,84.983,85.008,8000000.0
2007-09-20 07:29:00,85.0,85.01,84.998,85.01,27200000.0
2007-09-20 07:30:00,84.99,84.992,84.981,84.983,12800000.0
2007-09-20 07:31:00,84.993,85.0,84.99,84.997,11200000.0
2007-09-20 07:32:00,84.989,85.003,84.989,84.993,12200000.0
2007-09-20 07:33:00,84.986,85.006,84.985,85.006,16000000.0
2007-09-20 07:34:00,85.004,85.004,84.961,84.961,11200000.0
2007-09-20 07:35:00,84.952,84.958,84.945,84.945,16000000.0
2007-09-20 07:36:00,84.934,84.947,84.934,84.938,12800000.0
2007-09-20 07:37:00,84.927,84.936,84.911,84.911,14400000.0
2007-09-20 07:38:00,84.934,84.934,84.903,84.907,16000000.0
2007-09-20 07:39:00,84.897,84.897,84.88,84.885,19200000.0
2007-09-20 07:40:00,84.906,84.907,84.891,84.891,11200000.0
2007-09-20 07:41:00,84.885,84.891,84.879,84.885,11200000.0
2007-09-20 07:42:00,84.893,84.917,84.89,84.917,33600000.0
2007-09-20 07:43:00,84.922,84.922,84.913,84.916,28800000.0
2007-09-20 07:44:00,84.931,84.946,84.931,84.937,17600000.0
2007-09-20 07:45:00,84.953,84.96,84.896,84.95,14400000.0
2007-09-20 07:46:00,84.945,84.981,84.945,84.981,27200000.0
2007-09-20 07:47:00,84.984,84.992,84.98,84.98,11200000.0
2007-09-20 07:48:00,84.977,84.993,84.977,84.993,11200000.0
2007-09-20 07:49:00,84.989,84.989,84.963,84.963,8000000.0
2007-09-20 07:50:00,84.968,84.969,84.951,84.951,11200000.0
2007-09-20 07:51:00,84.938,84.95,84.934,84.947,37800000.0
2007-09-20 07:52:00,84.955,84.961,84.955,84.958,17600000.0
2007-09-20 07:53:00,84.956,84.963,84.954,84.962,11200000.0
2007-09-20 07:54:00,84.982,84.982,84.956,84.969,12800000.0
2007-09-20 07:55:00,84.966,84.967,84.952,84.952,30400000.0
2007-09-20 07:56:00,84.953,84.954,84.944,84.954,16000000.0
2007-09-20 07:57:00,84.964,84.964,84.956,84.956,17600000.0
2007-09-20 07:58:00,84.985,85.031,84.985,85.031,11200000.0
2007-09-20 07:59:00,85.049,85.06,85.047,85.047,17600000.0
2007-09-20 08:00:00,85.041,85.072,85.041,85.072,12800000.0
2007-09-20 08:01:00,85.075,85.075,85.065,85.065,11200000.0
2007-09-20 08:02:00,85.066,85.073,85.066,85.069,12800000.0
2007-09-20 08:03:00,85.082,85.115,85.082,85.113,16000000.0
2007-09-20 08:04:00,85.149,85.167,85.149,85.167,11200000.0
2007-09-20 08:05:00,85.175,85.192,85.175,85.186,12800000.0
2007-09-20 08:06:00,85.189,85.189,85.141,85.141,12200000.0
2007-09-20 08:07:00,85.196,85.226,85.188,85.218,16000000.0
2007-09-20 08:08:00,85.23,85.25,85.217,85.25,12800000.0
2007-09-20 08:09:00,85.259,85.259,85.248,85.249,12800000.0
2007-09-20 08:10:00,85.249,85.264,85.23,85.264,30400000.0
2007-09-20 08:11:00,85.264,85.309,85.264,85.309,12800000.0
2007-09-20 08:12:00,85.326,85.384,85.326,85.358,17600000.0
2007-09-20 08:13:00,85.347,85.349,85.297,85.297,14800000.0
2007-09-20 08:14:00,85.295,85.295,85.265,85.279,16400000.0
2007-09-20 08:15:00,85.269,85.271,85.252,85.271,11200000.0
2007-09-20 08:16:00,85.268,85.29,85.268,85.287,11200000.0
2007-09-20 08:17:00,85.288,85.288,85.243,85.243,11200000.0
2007-09-20 08:18:00,85.231,85.231,85.214,85.217,11200000.0
2007-09-20 08:19:00,85.227,85.237,85.221,85.221,11200000.0
2007-09-20 08:20:00,85.231,85.241,85.231,85.236,12800000.0
2007-09-20 08:21:00,85.242,85.243,85.236,85.243,11200000.0
2007-09-20 08:22:00,85.25,85.25,85.237,85.237,11600000.0
2007-09-20 08:23:00,85.256,85.27,85.256,85.268,16000000.0
2007-09-20 08:24:00,85.276,85.277,85.263,85.268,17600000.0
2007-09-20 08:25:00,85.279,85.289,85.276,85.288,12800000.0
2007-09-20 08:26:00,85.306,85.309,85.304,85.305,12800000.0
2007-09-20 08:27:00,85.306,85.314,85.306,85.313,11200000.0
2007-09-20 08:28:00,85.313,85.332,85.308,85.326,13200000.0
2007-09-20 08:29:00,85.31,85.31,85.274,85.274,11200000.0
2007-09-20 08:30:00,85.253,85.289,85.253,85.289,12800000.0
2007-09-20 08:31:00,85.291,85.291,85.266,85.279,12800000.0
2007-09-20 08:32:00,85.294,85.301,85.29,85.292,14400000.0
2007-09-20 08:33:00,85.294,85.294,85.285,85.288,41600000.0
2007-09-20 08:34:00,85.304,85.304,85.28,85.291,11200000.0
2007-09-20 08:35:00,85.299,85.313,85.297,85.306,48200000.0
2007-09-20 08:36:00,85.313,85.321,85.304,85.321,16000000.0
2007-09-20 08:37:00,85.285,85.285,85.264,85.276,14400000.0
2007-09-20 08:38:00,85.272,85.293,85.261,85.261,17600000.0
2007-09-20 08:39:00,85.263,85.311,85.263,85.311,14400000.0
2007-09-20 08:40:00,85.317,85.329,85.31,85.329,11200000.0
2007-09-20 08:41:00,85.329,85.329,85.318,85.318,32000000.0
2007-09-20 08:42:00,85.303,85.318,85.299,85.318,14400000.0
2007-09-20 08:43:00,85.311,85.326,85.308,85.31,12800000.0
2007-09-20 08:44:00,85.313,85.344,85.313,85.335,16000000.0
2007-09-20 08:45:00,85.341,85.357,85.325,85.325,12800000.0
2007-09-20 08:46:00,85.319,85.322,85.305,85.322,13200000.0
2007-09-20 08:47:00,85.311,85.33,85.301,85.301,24000000.0
2007-09-20 08:48:00,85.283,85.335,85.283,85.335,11200000.0
2007-09-20 08:49:00,85.351,85.382,85.34,85.382,17600000.0
2007-09-20 08:50:00,85.383,85.406,85.383,85.393,12800000.0
2007-09-20 08:51:00,85.403,85.409,85.374,85.374,22400000.0
2007-09-20 08:52:00,85.383,85.411,85.383,85.411,34600000.0
2007-09-20 08:53:00,85.433,85.47,85.433,85.47,56000000.0
2007-09-20 08:54:00,85.479,85.479,85.445,85.45,22400000.0
2007-09-20 08:55:00,85.452,85.477,85.443,85.477,17600000.0
2007-09-20 08:56:00,85.496,85.496,85.453,85.466,14400000.0
2007-09-20 08:57:00,85.449,85.449,85.426,85.426,43200000.0
2007-09-20 08:58:00,85.426,85.457,85.425,85.457,18600000.0
2007-09-20 08:59:00,85.471,85.477,85.467,85.475,14400000.0
2007-09-20 09:00:00,85.465,85.465,85.436,85.436,32000000.0
2007-09-20 09:01:00,85.436,85.443,85.43,85.432,32800000.0
2007-09-20 09:02:00,85.428,85.433,85.418,85.425,19200000.0
2007-09-20 09:03:00,85.417,85.46,85.417,85.46,16000000.0
2007-09-20 09:04:00,85.453,85.453,85.437,85.44,22200000.0
2007-09-20 09:05:00,85.419,85.419,85.384,85.4,19200000.0
2007-09-20 09:06:00,85.378,85.391,85.376,85.376,30400000.0
2007-09-20 09:07:00,85.363,85.363,85.32,85.32,19200000.0
2007-09-20 09:08:00,85.332,85.346,85.332,85.342,12800000.0
2007-09-20 09:09:00,85.331,85.347,85.331,85.347,46400000.0
2007-09-20 09:10:00,85.345,85.348,85.337,85.347,24000000.0
2007-09-20 09:11:00,85.35,85.35,85.325,85.325,28200000.0
2007-09-20 09:12:00,85.331,85.346,85.331,85.338,14400000.0
2007-09-20 09:13:00,85.343,85.379,85.341,85.379,12800000.0
2007-09-20 09:14:00,85.378,85.382,85.359,85.375,12800000.0
2007-09-20 09:15:00,85.358,85.358,85.316,85.323,30400000.0
2007-09-20 09:16:00,85.313,85.313,85.295,85.297,49000000.0
2007-09-20 09:17:00,85.29,85.294,85.282,85.293,78400000.0
2007-09-20 09:18:00,85.292,85.302,85.286,85.296,72000000.0
2007-09-20 09:19:00,85.276,85.276,85.256,85.257,65600000.0
2007-09-20 09:20:00,85.254,85.271,85.254,85.258,77200000.0
2007-09-20 09:21:00,85.234,85.234,85.191,85.191,49600000.0
2007-09-20 09:22:00,85.197,85.212,85.197,85.206,37200000.0
2007-09-20 09:23:00,85.208,85.208,85.166,85.166,68000000.0
2007-09-20 09:24:00,85.146,85.152,85.125,85.125,43200000.0
2007-09-20 09:25:00,85.114,85.114,85.086,85.092,18600000.0
2007-09-20 09:26:00,85.072,85.072,84.95,84.95,32000000.0
2007-09-20 09:27:00,84.967,85.068,84.967,85.068,70400000.0
2007-09-20 09:28:00,85.078,85.079,85.047,85.054,10600000.0
2007-09-20 09:29:00,85.045,85.06,85.037,85.06,36800000.0
2007-09-20 09:30:00,85.076,85.076,85.036,85.049,25600000.0
2007-09-20 09:31:00,85.041,85.041,85.031,85.037,12800000.0
2007-09-20 09:32:00,85.054,85.075,85.054,85.075,33600000.0
2007-09-20 09:33:00,85.07,85.086,85.07,85.085,30400000.0
2007-09-20 09:34:00,85.077,85.077,85.056,85.056,33000000.0
2007-09-20 09:35:00,85.05,85.067,85.049,85.067,52800000.0
2007-09-20 09:36:00,85.083,85.103,85.083,85.099,46400000.0
2007-09-20 09:37:00,85.094,85.094,85.071,85.074,33600000.0
2007-09-20 09:38:00,85.092,85.1,85.086,85.091,12800000.0
2007-09-20 09:39:00,85.096,85.106,85.093,85.104,43200000.0
2007-09-20 09:40:00,85.09,85.09,85.076,85.088,45800000.0
2007-09-20 09:41:00,85.093,85.103,85.093,85.101,30400000.0
2007-09-20 09:42:00,85.117,85.117,85.097,85.098,43200000.0
2007-09-20 09:43:00,85.105,85.105,85.069,85.069,56000000.0
2007-09-20 09:44:00,85.072,85.108,85.072,85.104,30400000.0
2007-09-20 09:45:00,85.095,85.106,85.091,85.106,19200000.0
2007-09-20 09:46:00,85.103,85.11,85.094,85.105,27200000.0
2007-09-20 09:47:00,85.092,85.092,85.078,85.09,12800000.0
2007-09-20 09:48:00,85.084,85.084,85.06,85.068,12800000.0
2007-09-20 09:49:00,85.072,85.112,85.064,85.112,16000000.0
2007-09-20 09:50:00,85.116,85.116,85.101,85.101,33600000.0
2007-09-20 09:51:00,85.103,85.128,85.103,85.113,85200000.0
2007-09-20 09:52:00,85.12,85.137,85.12,85.137,11200000.0
2007-09-20 09:53:00,85.15,85.171,85.15,85.163,30400000.0
2007-09-20 09:54:00,85.167,85.195,85.167,85.188,12800000.0
2007-09-20 09:55:00,85.191,85.204,85.191,85.196,33600000.0
2007-09-20 09:56:00,85.214,85.281,85.214,85.281,36800000.0
2007-09-20 09:57:00,85.29,85.304,85.29,85.298,24000000.0
2007-09-20 09:58:00,85.305,85.305,85.266,85.274,32000000.0
2007-09-20 09:59:00,85.286,85.286,85.28,85.284,51200000.0
2007-09-20 10:00:00,85.277,85.282,85.264,85.271,62400000.0
2007-09-20 10:01:00,85.28,85.29,85.268,85.268,17600000.0
2007-09-20 10:02:00,85.263,85.271,85.26,85.27,36200000.0
2007-09-20 10:03:00,85.258,85.258,85.225,85.241,44200000.0
2007-09-20 10:04:00,85.237,85.251,85.234,85.234,40000000.0
2007-09-20 10:05:00,85.222,85.224,85.212,85.224,38400000.0
2007-09-20 10:06:00,85.224,85.224,85.209,85.211,33600000.0
2007-09-20 10:07:00,85.204,85.204,85.191,85.194,42000000.0
2007-09-20 10:08:00,85.204,85.204,85.185,85.185,49000000.0
2007-09-20 10:09:00,85.201,85.222,85.201,85.216,12800000.0
2007-09-20 10:10:00,85.214,85.225,85.207,85.225,46400000.0
2007-09-20 10:11:00,85.224,85.242,85.224,85.233,57000000.0
2007-09-20 10:12:00,85.226,85.241,85.226,85.238,57400000.0
2007-09-20 10:13:00,85.23,85.237,85.225,85.237,41600000.0
2007-09-20 10:14:00,85.224,85.224,85.203,85.203,29800000.0
2007-09-20 10:15:00,85.192,85.211,85.192,85.206,30400000.0
2007-09-20 10:16:00,85.195,85.196,85.179,85.196,17600000.0
2007-09-20 10:17:00,85.205,85.253,85.205,85.249,12800000.0
2007-09-20 10:18:00,85.238,85.254,85.234,85.254,12800000.0
2007-09-20 10:19:00,85.253,85.258,85.247,85.257,75000000.0
2007-09-20 10:20:00,85.257,85.257,85.243,85.247,16000000.0
2007-09-20 10:21:00,85.254,85.254,85.243,85.246,35200000.0
2007-09-20 10:22:00,85.243,85.252,85.239,85.25,16000000.0
2007-09-20 10:23:00,85.239,85.251,85.239,85.251,33600000.0
2007-09-20 10:24:00,85.248,85.248,85.219,85.219,43600000.0
2007-09-20 10:25:00,85.223,85.229,85.22,85.226,64000000.0
2007-09-20 10:26:00,85.199,85.199,85.166,85.189,36200000.0
2007-09-20 10:27:00,85.193,85.2,85.19,85.198,52800000.0
2007-09-20 10:28:00,85.191,85.206,85.184,85.194,88000000.0
2007-09-20 10:29:00,85.186,85.194,85.184,85.185,17600000.0
2007-09-20 10:30:00,85.196,85.198,85.179,85.198,27200000.0
2007-09-20 10:31:00,85.209,85.236,85.209,85.236,32400000.0
2007-09-20 10:32:00,85.251,85.3,85.251,85.3,46400000.0
2007-09-20 10:33:00,85.293,85.304,85.277,85.277,35200000.0
2007-09-20 10:34:00,85.252,85.253,85.238,85.253,17600000.0
2007-09-20 10:35:00,85.259,85.259,85.242,85.259,12800000.0
2007-09-20 10:36:00,85.253,85.255,85.246,85.254,11600000.0
2007-09-20 10:37:00,85.257,85.264,85.242,85.264,19200000.0
2007-09-20 10:38:00,85.271,85.283,85.269,85.283,28800000.0
2007-09-20 10:39:00,85.281,85.281,85.268,85.275,16000000.0
2007-09-20 10:40:00,85.281,85.295,85.281,85.295,24000000.0
2007-09-20 10:41:00,85.301,85.301,85.29,85.296,57600000.0
2007-09-20 10:42:00,85.289,85.292,85.284,85.292,38400000.0
2007-09-20 10:43:00,85.287,85.3,85.284,85.3,17600000.0
2007-09-20 10:44:00,85.301,85.307,85.293,85.3,19200000.0
2007-09-20 10:45:00,85.29,85.303,85.29,85.303,22400000.0
2007-09-20 10:46:00,85.291,85.292,85.282,85.292,29200000.0
2007-09-20 10:47:00,85.297,85.297,85.275,85.294,25600000.0
2007-09-20 10:48:00,85.298,85.298,85.28,85.28,38400000.0
2007-09-20 10:49:00,85.28,85.285,85.277,85.285,25600000.0
2007-09-20 10:50:00,85.274,85.276,85.263,85.273,59200000.0
2007-09-20 10:51:00,85.275,85.276,85.266,85.266,68800000.0
2007-09-20 10:52:00,85.27,85.281,85.266,85.28,36000000.0
2007-09-20 10:53:00,85.256,85.257,85.247,85.25,59200000.0
2007-09-20 10:54:00,85.25,85.272,85.25,85.259,54400000.0
2007-09-20 10:55:00,85.238,85.272,85.238,85.272,41000000.0
2007-09-20 10:56:00,85.274,85.276,85.261,85.269,44800000.0
2007-09-20 10:57:00,85.263,85.273,85.262,85.273,33600000.0
2007-09-20 10:58:00,85.28,85.293,85.278,85.293,40000000.0
2007-09-20 10:59:00,85.291,85.307,85.29,85.305,48800000.0
2007-09-20 11:00:00,85.31,85.326,85.31,85.326,51200000.0
2007-09-20 11:01:00,85.315,85.327,85.315,85.327,12800000.0
2007-09-20 11:02:00,85.368,85.385,85.368,85.379,19200000.0
2007-09-20 11:03:00,85.381,85.4,85.381,85.4,36800000.0
2007-09-20 11:04:00,85.398,85.398,85.366,85.366,26600000.0
2007-09-20 11:05:00,85.366,85.366,85.359,85.359,11200000.0
2007-09-20 11:06:00,85.363,85.363,85.349,85.356,30400000.0
2007-09-20 11:07:00,85.365,85.365,85.35,85.35,46400000.0
2007-09-20 11:08:00,85.348,85.35,85.34,85.34,32000000.0
2007-09-20 11:09:00,85.346,85.37,85.346,85.37,75600000.0
2007-09-20 11:10:00,85.395,85.417,85.39,85.407,36800000.0
2007-09-20 11:11:00,85.414,85.429,85.414,85.417,52800000.0
2007-09-20 11:12:00,85.422,85.425,85.393,85.406,69800000.0
2007-09-20 11:13:00,85.413,85.434,85.413,85.419,12800000.0
2007-09-20 11:14:00,85.406,85.413,85.405,85.406,57600000.0
2007-09-20 11:15:00,85.409,85.409,85.399,85.409,11200000.0
2007-09-20 11:16:00,85.405,85.408,85.398,85.408,18000000.0
2007-09-20 11:17:00,85.4,85.411,85.399,85.411,54400000.0
2007-09-20 11:18:00,85.402,85.402,85.383,85.396,74000000.0
2007-09-20 11:19:00,85.394,85.398,85.382,85.388,56000000.0
2007-09-20 11:20:00,85.337,85.369,85.337,85.367,35200000.0
2007-09-20 11:21:00,85.365,85.373,85.357,85.357,40000000.0
2007-09-20 11:22:00,85.376,85.385,85.376,85.384,41600000.0
2007-09-20 11:23:00,85.382,85.382,85.365,85.368,51200000.0
2007-09-20 11:24:00,85.348,85.348,85.331,85.334,52200000.0
2007-09-20 11:25:00,85.326,85.342,85.325,85.333,35600000.0
2007-09-20 11:26:00,85.323,85.343,85.317,85.33,27200000.0
2007-09-20 11:27:00,85.343,85.359,85.342,85.342,12800000.0
2007-09-20 11:28:00,85.341,85.362,85.341,85.362,41600000.0
2007-09-20 11:29:00,85.369,85.37,85.348,85.348,43600000.0
2007-09-20 11:30:00,85.351,85.363,85.351,85.363,11200000.0
2007-09-20 11:31:00,85.389,85.389,85.379,85.379,27200000.0
2007-09-20 11:32:00,85.396,85.405,85.396,85.397,35200000.0
2007-09-20 11:33:00,85.397,85.411,85.397,85.411,17600000.0
2007-09-20 11:34:00,85.4,85.402,85.392,85.393,34000000.0
2007-09-20 11:35:00,85.417,85.424,85.414,85.424,17600000.0
2007-09-20 11:36:00,85.42,85.428,85.416,85.421,43200000.0
2007-09-20 11:37:00,85.409,85.409,85.372,85.398,41000000.0
2007-09-20 11:38:00,85.425,85.439,85.425,85.435,27200000.0
2007-09-20 11:39:00,85.441,85.441,85.43,85.434,11200000.0
2007-09-20 11:40:00,85.439,85.445,85.438,85.438,22400000.0
2007-09-20 11:41:00,85.442,85.462,85.442,85.453,38400000.0
2007-09-20 11:42:00,85.448,85.448,85.425,85.441,38400000.0
2007-09-20 11:43:00,85.446,85.454,85.442,85.45,17600000.0
2007-09-20 11:44:00,85.446,85.446,85.424,85.424,59200000.0
2007-09-20 11:45:00,85.409,85.409,85.347,85.351,49600000.0
2007-09-20 11:46:00,85.33,85.357,85.33,85.357,11200000.0
2007-09-20 11:47:00,85.36,85.361,85.353,85.353,56000000.0
2007-09-20 11:48:00,85.335,85.341,85.326,85.341,14400000.0
2007-09-20 11:49:00,85.35,85.35,85.319,85.33,41200000.0
2007-09-20 11:50:00,85.334,85.334,85.314,85.318,44800000.0
2007-09-20 11:51:00,85.317,85.328,85.317,85.323,44800000.0
2007-09-20 11:52:00,85.325,85.334,85.319,85.324,31400000.0
2007-09-20 11:53:00,85.328,85.339,85.322,85.339,35200000.0
2007-09-20 11:54:00,85.343,85.354,85.336,85.352,48000000.0
2007-09-20 11:55:00,85.349,85.365,85.349,85.357,44800000.0
2007-09-20 11:56:00,85.375,85.375,85.362,85.364,64000000.0
2007-09-20 11:57:00,85.351,85.351,85.307,85.307,22400000.0
2007-09-20 11:58:00,85.299,85.31,85.294,85.302,41600000.0
2007-09-20 11:59:00,85.307,85.326,85.307,85.321,51200000.0
2007-09-20 12:00:00,85.286,85.287,85.27,85.286,36800000.0
2007-09-20 12:01:00,85.285,85.285,85.268,85.283,19200000.0
2007-09-20 12:02:00,85.279,85.279,85.255,85.255,12800000.0
2007-09-20 12:03:00,85.228,85.254,85.228,85.254,51200000.0
2007-09-20 12:04:00,85.251,85.251,85.239,85.24,24000000.0
2007-09-20 12:05:00,85.228,85.245,85.228,85.244,28800000.0
2007-09-20 12:06:00,85.246,85.246,85.224,85.227,24000000.0
2007-09-20 12:07:00,85.186,85.186,85.16,85.163,20800000.0
2007-09-20 12:08:00,85.135,85.135,85.118,85.118,42600000.0
2007-09-20 12:09:00,85.115,85.125,85.112,85.121,11200000.0
2007-09-20 12:10:00,85.142,85.174,85.142,85.168,11000000.0
2007-09-20 12:11:00,85.198,85.2,85.189,85.189,27200000.0
2007-09-20 12:12:00,85.178,85.179,85.172,85.174,30400000.0
2007-09-20 12:13:00,85.167,85.175,85.164,85.174,14400000.0
2007-09-20 12:14:00,85.173,85.179,85.156,85.179,16000000.0
2007-09-20 12:15:00,85.179,85.187,85.177,85.187,27200000.0
2007-09-20 12:16:00,85.181,85.201,85.181,85.191,27200000.0
2007-09-20 12:17:00,85.197,85.205,85.197,85.205,42600000.0
2007-09-20 12:18:00,85.206,85.228,85.197,85.228,26000000.0
2007-09-20 12:19:00,85.236,85.285,85.236,85.285,35200000.0
2007-09-20 12:20:00,85.3,85.3,85.254,85.272,36200000.0
2007-09-20 12:21:00,85.262,85.28,85.256,85.262,59200000.0
2007-09-20 12:22:00,85.262,85.275,85.262,85.275,30400000.0
2007-09-20 12:23:00,85.276,85.276,85.266,85.267,32000000.0
2007-09-20 12:24:00,85.266,85.266,85.229,85.229,33600000.0
2007-09-20 12:25:00,85.21,85.224,85.21,85.223,22800000.0
2007-09-20 12:26:00,85.235,85.242,85.235,85.242,30400000.0
2007-09-20 12:27:00,85.228,85.232,85.225,85.225,30800000.0
2007-09-20 12:28:00,85.239,85.249,85.239,85.249,60800000.0
2007-09-20 12:29:00,85.15,85.271,85.127,85.149,115200000.0
2007-09-20 12:30:00,85.234,85.25,85.15,85.25,46800000.0
2007-09-20 12:31:00,85.252,85.285,85.251,85.285,70400000.0
2007-09-20 12:32:00,85.296,85.296,85.276,85.276,29200000.0
2007-09-20 12:33:00,85.279,85.282,85.273,85.281,40000000.0
2007-09-20 12:34:00,85.27,85.271,85.257,85.257,27600000.0
2007-09-20 12:35:00,85.283,85.285,85.273,85.285,25600000.0
2007-09-20 12:36:00,85.289,85.291,85.283,85.285,48000000.0
2007-09-20 12:37:00,85.275,85.279,85.268,85.27,14400000.0
2007-09-20 12:38:00,85.268,85.289,85.268,85.275,14400000.0
2007-09-20 12:39:00,85.281,85.288,85.28,85.287,24000000.0
2007-09-20 12:40:00,85.296,85.296,85.289,85.294,16000000.0
2007-09-20 12:41:00,85.307,85.307,85.289,85.289,22400000.0
2007-09-20 12:42:00,85.288,85.307,85.288,85.307,22400000.0
2007-09-20 12:43:00,85.313,85.315,85.298,85.298,36200000.0
2007-09-20 12:44:00,85.294,85.294,85.283,85.283,22400000.0
2007-09-20 12:45:00,85.272,85.288,85.26,85.288,35200000.0
2007-09-20 12:46:00,85.302,85.307,85.301,85.302,44800000.0
2007-09-20 12:47:00,85.308,85.318,85.308,85.318,8000000.0
2007-09-20 12:48:00,85.303,85.303,85.279,85.279,32000000.0
2007-09-20 12:49:00,85.256,85.256,85.214,85.229,40000000.0
2007-09-20 12:50:00,85.226,85.284,85.226,85.277,16000000.0
2007-09-20 12:51:00,85.288,85.293,85.269,85.269,22400000.0
2007-09-20 12:52:00,85.238,85.252,85.235,85.252,25600000.0
2007-09-20 12:53:00,85.245,85.264,85.245,85.26,11200000.0
2007-09-20 12:54:00,85.265,85.271,85.262,85.269,11200000.0
2007-09-20 12:55:00,85.276,85.276,85.254,85.273,24000000.0
2007-09-20 12:56:00,85.271,85.275,85.258,85.258,12800000.0
2007-09-20 12:57:00,85.271,85.278,85.267,85.27,27200000.0
2007-09-20 12:58:00,85.268,85.277,85.268,85.268,12800000.0
2007-09-20 12:59:00,85.271,85.277,85.269,85.276,14400000.0
2007-09-20 13:00:00,85.282,85.282,85.267,85.269,16400000.0
2007-09-20 13:01:00,85.267,85.267,85.254,85.258,17600000.0
2007-09-20 13:02:00,85.257,85.257,85.249,85.249,12800000.0
2007-09-20 13:03:00,85.232,85.243,85.232,85.232,12800000.0
2007-09-20 13:04:00,85.24,85.248,85.239,85.24,16000000.0
2007-09-20 13:05:00,85.236,85.236,85.194,85.194,12800000.0
2007-09-20 13:06:00,85.185,85.193,85.178,85.178,17600000.0
2007-09-20 13:07:00,85.17,85.184,85.17,85.178,12800000.0
2007-09-20 13:08:00,85.193,85.199,85.186,85.191,32000000.0
2007-09-20 13:09:00,85.189,85.234,85.189,85.234,29200000.0
2007-09-20 13:10:00,85.23,85.246,85.22,85.246,32000000.0
2007-09-20 13:11:00,85.255,85.255,85.229,85.229,19200000.0
2007-09-20 13:12:00,85.217,85.217,85.164,85.164,16400000.0
2007-09-20 13:13:00,85.171,85.174,85.145,85.145,11200000.0
2007-09-20 13:14:00,85.124,85.124,85.104,85.104,11200000.0
2007-09-20 13:15:00,85.05,85.056,85.05,85.055,11200000.0
2007-09-20 13:16:00,85.031,85.034,85.027,85.028,25600000.0
2007-09-20 13:17:00,85.036,85.047,85.033,85.047,12200000.0
2007-09-20 13:18:00,85.055,85.074,85.055,85.074,56000000.0
2007-09-20 13:19:00,85.098,85.138,85.098,85.134,14800000.0
2007-09-20 13:20:00,85.149,85.179,85.149,85.179,12800000.0
2007-09-20 13:21:00,85.167,85.167,85.147,85.148,54800000.0
2007-09-20 13:22:00,85.154,85.154,85.133,85.133,11200000.0
2007-09-20 13:23:00,85.11,85.11,85.092,85.092,12800000.0
2007-09-20 13:24:00,85.064,85.066,85.064,85.066,14400000.0
2007-09-20 13:25:00,85.073,85.135,85.073,85.135,33600000.0
2007-09-20 13:26:00,85.143,85.219,85.143,85.219,24000000.0
2007-09-20 13:27:00,85.211,85.211,85.199,85.207,40400000.0
2007-09-20 13:28:00,85.207,85.234,85.207,85.226,20800000.0
2007-09-20 13:29:00,85.213,85.218,85.205,85.214,22400000.0
2007-09-20 13:30:00,85.216,85.216,85.201,85.201,36800000.0
2007-09-20 13:31:00,85.216,85.224,85.212,85.22,11200000.0
2007-09-20 13:32:00,85.237,85.274,85.236,85.274,17600000.0
2007-09-20 13:33:00,85.306,85.351,85.306,85.351,12800000.0
2007-09-20 13:34:00,85.383,85.42,85.378,85.378,12800000.0
2007-09-20 13:35:00,85.363,85.383,85.363,85.376,12800000.0
2007-09-20 13:36:00,85.403,85.438,85.403,85.438,48000000.0
2007-09-20 13:37:00,85.444,85.463,85.444,85.463,24000000.0
2007-09-20 13:38:00,85.415,85.415,85.36,85.365,28800000.0
2007-09-20 13:39:00,85.343,85.359,85.343,85.348,25600000.0
2007-09-20 13:40:00,85.337,85.343,85.33,85.332,12800000.0
2007-09-20 13:41:00,85.366,85.436,85.366,85.436,16000000.0
2007-09-20 13:42:00,85.426,85.446,85.421,85.439,12800000.0
2007-09-20 13:43:00,85.412,85.414,85.38,85.38,25600000.0
2007-09-20 13:44:00,85.368,85.368,85.325,85.325,28800000.0
2007-09-20 13:45:00,85.296,85.298,85.28,85.283,12800000.0
2007-09-20 13:46:00,85.285,85.318,85.275,85.318,14400000.0
2007-09-20 13:47:00,85.296,85.302,85.292,85.293,27200000.0
2007-09-20 13:48:00,85.305,85.317,85.298,85.298,13800000.0
2007-09-20 13:49:00,85.244,85.244,85.22,85.22,33600000.0
2007-09-20 13:50:00,85.217,85.217,85.172,85.172,33000000.0
2007-09-20 13:51:00,85.145,85.145,85.124,85.124,16000000.0
2007-09-20 13:52:00,85.143,85.174,85.143,85.174,40000000.0
2007-09-20 13:53:00,85.189,85.207,85.175,85.175,36800000.0
2007-09-20 13:54:00,85.15,85.187,85.15,85.187,24000000.0
2007-09-20 13:55:00,85.174,85.176,85.149,85.176,11200000.0
2007-09-20 13:56:00,85.185,85.25,85.185,85.235,14400000.0
2007-09-20 13:57:00,85.244,85.328,85.244,85.328,14400000.0
2007-09-20 13:58:00,85.353,85.371,85.332,85.343,32000000.0
2007-09-20 13:59:00,85.343,85.343,85.324,85.324,48400000.0
2007-09-20 14:00:00,85.344,85.448,85.344,85.448,32000000.0
2007-09-20 14:01:00,85.509,85.566,85.509,85.526,14400000.0
2007-09-20 14:02:00,85.523,85.538,85.517,85.526,28800000.0
2007-09-20 14:03:00,85.516,85.516,85.5,85.508,14400000.0
2007-09-20 14:04:00,85.509,85.521,85.502,85.512,13800000.0
2007-09-20 14:05:00,85.518,85.518,85.501,85.509,25600000.0
2007-09-20 14:06:00,85.489,85.491,85.477,85.477,17600000.0
2007-09-20 14:07:00,85.482,85.524,85.482,85.524,12800000.0
2007-09-20 14:08:00,85.514,85.517,85.459,85.459,24000000.0
2007-09-20 14:09:00,85.5,85.535,85.5,85.525,11200000.0
2007-09-20 14:10:00,85.576,85.58,85.542,85.542,17600000.0
2007-09-20 14:11:00,85.513,85.518,85.509,85.509,12800000.0
2007-09-20 14:12:00,85.507,85.515,85.495,85.495,12800000.0
2007-09-20 14:13:00,85.477,85.477,85.448,85.45,24000000.0
2007-09-20 14:14:00,85.454,85.458,85.444,85.445,20800000.0
2007-09-20 14:15:00,85.436,85.465,85.436,85.465,33800000.0
2007-09-20 14:16:00,85.46,85.46,85.404,85.441,26600000.0
2007-09-20 14:17:00,85.432,85.439,85.415,85.415,11200000.0
2007-09-20 14:18:00,85.392,85.392,85.374,85.389,16000000.0
2007-09-20 14:19:00,85.387,85.388,85.379,85.382,40000000.0
2007-09-20 14:20:00,85.383,85.383,85.365,85.381,14400000.0
2007-09-20 14:21:00,85.377,85.388,85.373,85.376,33000000.0
2007-09-20 14:22:00,85.372,85.372,85.344,85.344,13800000.0
2007-09-20 14:23:00,85.33,85.335,85.325,85.325,17600000.0
2007-09-20 14:24:00,85.329,85.377,85.329,85.377,36800000.0
2007-09-20 14:25:00,85.412,85.45,85.412,85.45,12800000.0
2007-09-20 14:26:00,85.447,85.469,85.447,85.469,19200000.0
2007-09-20 14:27:00,85.467,85.467,85.449,85.449,11200000.0
2007-09-20 14:28:00,85.482,85.482,85.454,85.454,11200000.0
2007-09-20 14:29:00,85.455,85.456,85.404,85.404,12800000.0
2007-09-20 14:30:00,85.401,85.448,85.352,85.435,11200000.0
2007-09-20 14:31:00,85.458,85.469,85.371,85.461,16000000.0
2007-09-20 14:32:00,85.469,85.511,85.469,85.5,12800000.0
2007-09-20 14:33:00,85.494,85.498,85.486,85.498,17000000.0
2007-09-20 14:34:00,85.508,85.518,85.505,85.511,17600000.0
2007-09-20 14:35:00,85.494,85.494,85.463,85.463,11200000.0
2007-09-20 14:36:00,85.465,85.479,85.465,85.479,12800000.0
2007-09-20 14:37:00,85.467,85.471,85.448,85.448,12800000.0
2007-09-20 14:38:00,85.454,85.496,85.454,85.496,11200000.0
2007-09-20 14:39:00,85.501,85.501,85.479,85.483,17600000.0
2007-09-20 14:40:00,85.492,85.526,85.486,85.526,16000000.0
2007-09-20 14:41:00,85.556,85.589,85.556,85.583,11200000.0
2007-09-20 14:42:00,85.598,85.598,85.511,85.511,12800000.0
2007-09-20 14:43:00,85.536,85.552,85.536,85.551,17600000.0
2007-09-20 14:44:00,85.558,85.587,85.558,85.587,12800000.0
2007-09-20 14:45:00,85.58,85.589,85.58,85.585,12800000.0
2007-09-20 14:46:00,85.548,85.549,85.54,85.54,17600000.0
2007-09-20 14:47:00,85.528,85.532,85.522,85.522,12800000.0
2007-09-20 14:48:00,85.508,85.513,85.499,85.499,11200000.0
2007-09-20 14:49:00,85.493,85.535,85.493,85.535,16000000.0
2007-09-20 14:50:00,85.539,85.549,85.525,85.549,12800000.0
2007-09-20 14:51:00,85.553,85.559,85.552,85.556,17600000.0
2007-09-20 14:52:00,85.56,85.577,85.56,85.577,14400000.0
2007-09-20 14:53:00,85.585,85.585,85.565,85.567,11200000.0
2007-09-20 14:54:00,85.558,85.561,85.551,85.557,12800000.0
2007-09-20 14:55:00,85.579,85.594,85.579,85.593,11200000.0
2007-09-20 14:56:00,85.611,85.611,85.596,85.596,16000000.0
2007-09-20 14:57:00,85.601,85.601,85.581,85.586,12800000.0
2007-09-20 14:58:00,85.585,85.585,85.574,85.575,14400000.0
2007-09-20 14:59:00,85.577,85.577,85.56,85.565,12800000.0
2007-09-20 15:00:00,85.563,85.575,85.563,85.569,16000000.0
2007-09-20 15:01:00,85.583,85.584,85.567,85.577,17600000.0
2007-09-20 15:02:00,85.582,85.584,85.571,85.571,11200000.0
2007-09-20 15:03:00,85.545,85.545,85.513,85.513,11200000.0
2007-09-20 15:04:00,85.527,85.527,85.497,85.499,16000000.0
2007-09-20 15:05:00,85.499,85.511,85.499,85.511,12800000.0
2007-09-20 15:06:00,85.502,85.525,85.502,85.517,11200000.0
2007-09-20 15:07:00,85.514,85.515,85.499,85.499,11200000.0
2007-09-20 15:08:00,85.459,85.489,85.458,85.489,11200000.0
2007-09-20 15:09:00,85.485,85.495,85.476,85.495,14400000.0
2007-09-20 15:10:00,85.501,85.504,85.485,85.493,15400000.0
2007-09-20 15:11:00,85.489,85.492,85.483,85.483,11200000.0
2007-09-20 15:12:00,85.485,85.51,85.485,85.51,12800000.0
2007-09-20 15:13:00,85.525,85.54,85.524,85.54,12800000.0
2007-09-20 15:14:00,85.532,85.541,85.528,85.541,16000000.0
2007-09-20 15:15:00,85.55,85.55,85.506,85.506,17600000.0
2007-09-20 15:16:00,85.51,85.52,85.505,85.52,12800000.0
2007-09-20 15:17:00,85.543,85.546,85.537,85.537,14400000.0
2007-09-20 15:18:00,85.521,85.532,85.509,85.532,12800000.0
2007-09-20 15:19:00,85.535,85.535,85.497,85.499,16000000.0
2007-09-20 15:20:00,85.483,85.483,85.467,85.47,16000000.0
2007-09-20 15:21:00,85.476,85.476,85.383,85.47,17600000.0
2007-09-20 15:22:00,85.464,85.477,85.46,85.473,11200000.0
2007-09-20 15:23:00,85.484,85.496,85.484,85.496,11200000.0
2007-09-20 15:24:00,85.526,85.562,85.526,85.558,11200000.0
2007-09-20 15:25:00,85.562,85.571,85.556,85.564,12800000.0
2007-09-20 15:26:00,85.573,85.588,85.573,85.588,14400000.0
2007-09-20 15:27:00,85.568,85.611,85.568,85.6,12200000.0
2007-09-20 15:28:00,85.599,85.599,85.586,85.593,12800000.0
2007-09-20 15:29:00,85.587,85.595,85.587,85.59,17600000.0
2007-09-20 15:30:00,85.572,85.572,85.557,85.564,17600000.0
2007-09-20 15:31:00,85.557,85.558,85.512,85.512,12800000.0
2007-09-20 15:32:00,85.491,85.496,85.473,85.496,11200000.0
2007-09-20 15:33:00,85.499,85.499,85.491,85.492,11200000.0
2007-09-20 15:34:00,85.491,85.499,85.481,85.499,11200000.0
2007-09-20 15:35:00,85.504,85.529,85.504,85.529,12800000.0
2007-09-20 15:36:00,85.537,85.541,85.522,85.522,14400000.0
2007-09-20 15:37:00,85.516,85.526,85.509,85.523,16000000.0
2007-09-20 15:38:00,85.514,85.529,85.51,85.522,15400000.0
2007-09-20 15:39:00,85.509,85.52,85.5,85.502,14400000.0
2007-09-20 15:40:00,85.48,85.481,85.467,85.474,12800000.0
2007-09-20 15:41:00,85.483,85.488,85.45,85.45,16000000.0
2007-09-20 15:42:00,85.47,85.512,85.436,85.479,17600000.0
2007-09-20 15:43:00,85.461,85.461,85.434,85.441,12800000.0
2007-09-20 15:44:00,85.447,85.456,85.447,85.456,12800000.0
2007-09-20 15:45:00,85.453,85.463,85.444,85.463,12800000.0
2007-09-20 15:46:00,85.458,85.474,85.458,85.469,11200000.0
2007-09-20 15:47:00,85.473,85.476,85.471,85.475,11200000.0
2007-09-20 15:48:00,85.472,85.481,85.47,85.47,12200000.0
2007-09-20 15:49:00,85.454,85.467,85.452,85.465,10600000.0
2007-09-20 15:50:00,85.47,85.49,85.47,85.49,14800000.0
2007-09-20 15:51:00,85.499,85.51,85.489,85.51,11200000.0
2007-09-20 15:52:00,85.534,85.537,85.511,85.511,11200000.0
2007-09-20 15:53:00,85.495,85.495,85.478,85.478,12800000.0
2007-09-20 15:54:00,85.476,85.476,85.453,85.464,17600000.0
2007-09-20 15:55:00,85.46,85.46,85.437,85.441,17600000.0
2007-09-20 15:56:00,85.426,85.43,85.413,85.413,11200000.0
2007-09-20 15:57:00,85.43,85.44,85.43,85.431,13800000.0
2007-09-20 15:58:00,85.436,85.449,85.436,85.449,11200000.0
2007-09-20 15:59:00,85.443,85.448,85.41,85.41,11200000.0
2007-09-20 16:00:00,85.399,85.399,85.387,85.395,11200000.0
2007-09-20 16:01:00,85.403,85.415,85.403,85.41,11200000.0
2007-09-20 16:02:00,85.407,85.419,85.385,85.385,17600000.0
2007-09-20 16:03:00,85.374,85.374,85.354,85.354,12800000.0
2007-09-20 16:04:00,85.376,85.408,85.314,85.408,10600000.0
2007-09-20 16:05:00,85.425,85.425,85.407,85.41,14400000.0
2007-09-20 16:06:00,85.413,85.42,85.401,85.411,16000000.0
2007-09-20 16:07:00,85.395,85.405,85.386,85.405,11200000.0
2007-09-20 16:08:00,85.421,85.421,85.414,85.414,10600000.0
2007-09-20 16:09:00,85.424,85.458,85.424,85.458,12800000.0
2007-09-20 16:10:00,85.441,85.449,85.434,85.434,12800000.0
2007-09-20 16:11:00,85.439,85.439,85.421,85.434,11200000.0
2007-09-20 16:12:00,85.441,85.445,85.426,85.426,17600000.0
2007-09-20 16:13:00,85.446,85.456,85.437,85.456,11200000.0
2007-09-20 16:14:00,85.459,85.465,85.454,85.46,14400000.0
2007-09-20 16:15:00,85.473,85.482,85.468,85.468,11200000.0
2007-09-20 16:16:00,85.462,85.478,85.45,85.478,11200000.0
2007-09-20 16:17:00,85.473,85.473,85.436,85.436,17600000.0
2007-09-20 16:18:00,85.396,85.396,85.38,85.39,16400000.0
2007-09-20 16:19:00,85.385,85.385,85.373,85.373,10000000.0
2007-09-20 16:20:00,85.385,85.393,85.376,85.386,11200000.0
2007-09-20 16:21:00,85.388,85.4,85.382,85.386,11200000.0
2007-09-20 16:22:00,85.364,85.364,85.331,85.331,11200000.0
2007-09-20 16:23:00,85.313,85.314,85.292,85.295,12800000.0
2007-09-20 16:24:00,85.292,85.296,85.275,85.275,11200000.0
2007-09-20 16:25:00,85.287,85.312,85.287,85.312,12800000.0
2007-09-20 16:26:00,85.324,85.343,85.324,85.343,12800000.0
2007-09-20 16:27:00,85.327,85.327,85.251,85.251,17600000.0
2007-09-20 16:28:00,85.24,85.24,85.225,85.231,11200000.0
2007-09-20 16:29:00,85.203,85.203,85.155,85.155,14400000.0
2007-09-20 16:30:00,85.158,85.176,85.158,85.171,14400000.0
2007-09-20 16:31:00,85.176,85.182,85.173,85.173,14400000.0
2007-09-20 16:32:00,85.17,85.191,85.17,85.191,11200000.0
2007-09-20 16:33:00,85.196,85.205,85.193,85.205,14400000.0
2007-09-20 16:34:00,85.195,85.212,85.193,85.207,17600000.0
2007-09-20 16:35:00,85.227,85.253,85.227,85.253,12800000.0
2007-09-20 16:36:00,85.259,85.262,85.249,85.262,11200000.0
2007-09-20 16:37:00,85.243,85.266,85.238,85.266,12800000.0
2007-09-20 16:38:00,85.282,85.288,85.279,85.28,14400000.0
2007-09-20 16:39:00,85.287,85.304,85.287,85.299,12800000.0
2007-09-20 16:40:00,85.312,85.32,85.304,85.304,17600000.0
2007-09-20 16:41:00,85.301,85.304,85.295,85.303,12800000.0
2007-09-20 16:42:00,85.306,85.306,85.288,85.293,11200000.0
2007-09-20 16:43:00,85.306,85.309,85.302,85.305,12200000.0
2007-09-20 16:44:00,85.313,85.321,85.31,85.311,11200000.0
2007-09-20 16:45:00,85.299,85.302,85.284,85.284,11200000.0
2007-09-20 16:46:00,85.262,85.268,85.248,85.26,14400000.0
2007-09-20 16:47:00,85.265,85.297,85.265,85.292,17600000.0
2007-09-20 16:48:00,85.287,85.287,85.277,85.287,11200000.0
2007-09-20 16:49:00,85.285,85.287,85.274,85.274,12800000.0
2007-09-20 16:50:00,85.282,85.282,85.265,85.269,17600000.0
2007-09-20 16:51:00,85.259,85.264,85.202,85.202,11200000.0
2007-09-20 16:52:00,85.275,85.312,85.275,85.312,17600000.0
2007-09-20 16:53:00,85.317,85.326,85.311,85.325,17600000.0
2007-09-20 16:54:00,85.334,85.367,85.333,85.367,17600000.0
2007-09-20 16:55:00,85.397,85.412,85.397,85.401,14400000.0
2007-09-20 16:56:00,85.397,85.397,85.374,85.374,12800000.0
2007-09-20 16:57:00,85.345,85.363,85.34,85.363,16000000.0
2007-09-20 16:58:00,85.359,85.359,85.336,85.344,12800000.0
2007-09-20 16:59:00,85.328,85.331,85.252,85.252,12800000.0
2007-09-20 17:00:00,85.266,85.281,85.266,85.28,11200000.0
2007-09-20 17:01:00,85.282,85.282,85.186,85.275,12800000.0
2007-09-20 17:02:00,85.273,85.277,85.215,85.215,16000000.0
2007-09-20 17:03:00,85.185,85.212,85.185,85.212,17000000.0
2007-09-20 17:04:00,85.221,85.243,85.221,85.243,11200000.0
2007-09-20 17:05:00,85.257,85.281,85.257,85.281,17600000.0
2007-09-20 17:06:00,85.235,85.253,85.231,85.25,11200000.0
2007-09-20 17:07:00,85.251,85.254,85.242,85.254,10600000.0
2007-09-20 17:08:00,85.247,85.248,85.234,85.234,17600000.0
2007-09-20 17:09:00,85.22,85.246,85.22,85.246,16000000.0
2007-09-20 17:10:00,85.247,85.251,85.234,85.246,11200000.0
2007-09-20 17:11:00,85.265,85.282,85.257,85.282,12800000.0
2007-09-20 17:12:00,85.299,85.299,85.248,85.273,12800000.0
2007-09-20 17:13:00,85.27,85.27,85.26,85.267,12800000.0
2007-09-20 17:14:00,85.267,85.267,85.254,85.254,12800000.0
2007-09-20 17:15:00,85.253,85.254,85.248,85.254,12800000.0
2007-09-20 17:16:00,85.262,85.262,85.251,85.252,11200000.0
2007-09-20 17:17:00,85.248,85.248,85.222,85.223,11200000.0
2007-09-20 17:18:00,85.209,85.209,85.162,85.162,13200000.0
2007-09-20 17:19:00,85.136,85.148,85.136,85.146,16000000.0
2007-09-20 17:20:00,85.138,85.138,85.127,85.137,11200000.0
2007-09-20 17:21:00,85.149,85.152,85.119,85.119,13200000.0
2007-09-20 17:22:00,85.112,85.119,85.009,85.09,11600000.0
2007-09-20 17:23:00,85.084,85.098,85.084,85.097,11200000.0
2007-09-20 17:24:00,85.148,85.15,85.138,85.138,11200000.0
2007-09-20 17:25:00,85.104,85.104,85.089,85.089,11200000.0
2007-09-20 17:26:00,85.086,85.096,85.086,85.092,11200000.0
2007-09-20 17:27:00,85.091,85.091,85.075,85.075,17600000.0
2007-09-20 17:28:00,85.082,85.117,85.082,85.117,12800000.0
2007-09-20 17:29:00,85.099,85.108,85.093,85.094,12800000.0
2007-09-20 17:30:00,85.104,85.115,85.104,85.115,11200000.0
2007-09-20 17:31:00,85.106,85.117,85.106,85.11,13200000.0
2007-09-20 17:32:00,85.111,85.116,85.108,85.111,11200000.0
2007-09-20 17:33:00,85.103,85.103,85.061,85.061,12800000.0
2007-09-20 17:34:00,85.062,85.062,85.023,85.033,11200000.0
2007-09-20 17:35:00,85.002,85.017,85.002,85.004,12800000.0
2007-09-20 17:36:00,85.006,85.006,84.986,84.992,11200000.0
2007-09-20 17:37:00,84.991,84.999,84.983,84.987,11200000.0
2007-09-20 17:38:00,84.979,84.994,84.974,84.974,16000000.0
2007-09-20 17:39:00,84.973,84.973,84.948,84.948,17600000.0
2007-09-20 17:40:00,84.935,84.946,84.923,84.923,11200000.0
2007-09-20 17:41:00,84.91,84.91,84.886,84.907,11200000.0
2007-09-20 17:42:00,84.91,84.913,84.898,84.898,11200000.0
2007-09-20 17:43:00,84.903,84.903,84.876,84.876,12800000.0
2007-09-20 17:44:00,84.884,84.896,84.884,84.895,12800000.0
2007-09-20 17:45:00,84.898,84.898,84.836,84.836,11200000.0
2007-09-20 17:46:00,84.762,84.762,84.732,84.739,12800000.0
2007-09-20 17:47:00,84.725,84.725,84.699,84.715,12800000.0
2007-09-20 17:48:00,84.712,84.712,84.672,84.672,11200000.0
2007-09-20 17:49:00,84.686,84.697,84.678,84.693,17600000.0
2007-09-20 17:50:00,84.683,84.683,84.644,84.653,12800000.0
2007-09-20 17:51:00,84.683,84.683,84.673,84.675,11200000.0
2007-09-20 17:52:00,84.675,84.675,84.64,84.65,12800000.0
2007-09-20 17:53:00,84.686,84.732,84.673,84.732,16000000.0
2007-09-20 17:54:00,84.735,84.747,84.735,84.739,14400000.0
2007-09-20 17:55:00,84.758,84.771,84.677,84.771,11200000.0
2007-09-20 17:56:00,84.787,84.789,84.776,84.781,11200000.0
2007-09-20 17:57:00,84.773,84.773,84.762,84.773,16400000.0
2007-09-20 17:58:00,84.766,84.766,84.747,84.747,12800000.0
2007-09-20 17:59:00,84.738,84.738,84.725,84.729,11200000.0
2007-09-20 18:00:00,84.724,84.738,84.724,84.733,17000000.0
2007-09-20 18:01:00,84.74,84.769,84.675,84.759,17600000.0
2007-09-20 18:02:00,84.77,84.77,84.744,84.766,17600000.0
2007-09-20 18:03:00,84.772,84.8,84.772,84.8,14400000.0
2007-09-20 18:04:00,84.847,84.855,84.831,84.831,11200000.0
2007-09-20 18:05:00,84.814,84.837,84.814,84.835,11200000.0
2007-09-20 18:06:00,84.817,84.822,84.802,84.808,12800000.0
2007-09-20 18:07:00,84.814,84.829,84.81,84.81,11200000.0
2007-09-20 18:08:00,84.82,84.82,84.796,84.796,16000000.0
2007-09-20 18:09:00,84.788,84.795,84.783,84.795,16000000.0
2007-09-20 18:10:00,84.801,84.803,84.753,84.753,12800000.0
2007-09-20 18:11:00,84.758,84.768,84.753,84.768,11200000.0
2007-09-20 18:12:00,84.768,84.77,84.758,84.758,12800000.0
2007-09-20 18:13:00,84.754,84.767,84.752,84.767,11200000.0
2007-09-20 18:14:00,84.783,84.783,84.75,84.764,12800000.0
2007-09-20 18:15:00,84.757,84.767,84.744,84.744,12800000.0
2007-09-20 18:16:00,84.74,84.74,84.724,84.734,12800000.0
2007-09-20 18:17:00,84.734,84.742,84.728,84.728,16000000.0
2007-09-20 18:18:00,84.738,84.739,84.732,84.732,11200000.0
2007-09-20 18:19:00,84.738,84.746,84.724,84.745,14400000.0
2007-09-20 18:20:00,84.734,84.734,84.724,84.734,12800000.0
2007-09-20 18:21:00,84.738,84.747,84.732,84.747,11600000.0
2007-09-20 18:22:00,84.749,84.77,84.703,84.741,16000000.0
2007-09-20 18:23:00,84.722,84.738,84.721,84.736,16000000.0
2007-09-20 18:24:00,84.743,84.745,84.733,84.74,12800000.0
2007-09-20 18:25:00,84.747,84.747,84.727,84.727,11200000.0
2007-09-20 18:26:00,84.686,84.686,84.671,84.678,12800000.0
2007-09-20 18:27:00,84.681,84.697,84.666,84.674,14800000.0
2007-09-20 18:28:00,84.673,84.68,84.666,84.666,12800000.0
2007-09-20 18:29:00,84.653,84.659,84.648,84.654,12800000.0
2007-09-20 18:30:00,84.646,84.654,84.639,84.654,11200000.0
2007-09-20 18:31:00,84.664,84.664,84.636,84.636,12800000.0
2007-09-20 18:32:00,84.636,84.646,84.636,84.64,11200000.0
2007-09-20 18:33:00,84.645,84.66,84.636,84.656,11200000.0
2007-09-20 18:34:00,84.66,84.66,84.65,84.66,12800000.0
2007-09-20 18:35:00,84.65,84.65,84.617,84.627,12800000.0
2007-09-20 18:36:00,84.642,84.656,84.642,84.652,12800000.0
2007-09-20 18:37:00,84.659,84.659,84.652,84.659,17000000.0
2007-09-20 18:38:00,84.647,84.65,84.634,84.65,11200000.0
2007-09-20 18:39:00,84.649,84.649,84.637,84.648,16000000.0
2007-09-20 18:40:00,84.633,84.633,84.608,84.612,12800000.0
2007-09-20 18:41:00,84.602,84.602,84.555,84.555,14400000.0
2007-09-20 18:42:00,84.561,84.562,84.531,84.535,11200000.0
2007-09-20 18:43:00,84.515,84.517,84.5,84.5,12800000.0
2007-09-20 18:44:00,84.461,84.482,84.453,84.481,11200000.0
2007-09-20 18:45:00,84.46,84.499,84.449,84.499,11200000.0
2007-09-20 18:46:00,84.51,84.523,84.51,84.523,11200000.0
2007-09-20 18:47:00,84.537,84.573,84.537,84.556,12800000.0
2007-09-20 18:48:00,84.573,84.579,84.57,84.571,13200000.0
2007-09-20 18:49:00,84.576,84.586,84.573,84.581,12800000.0
2007-09-20 18:50:00,84.579,84.579,84.56,84.578,17600000.0
2007-09-20 18:51:00,84.577,84.595,84.577,84.591,12800000.0
2007-09-20 18:52:00,84.573,84.577,84.55,84.577,12800000.0
2007-09-20 18:53:00,84.579,84.598,84.566,84.598,12800000.0
2007-09-20 18:54:00,84.611,84.611,84.591,84.599,11200000.0
2007-09-20 18:55:00,84.597,84.599,84.586,84.589,11200000.0
2007-09-20 18:56:00,84.592,84.6,84.579,84.599,16000000.0
2007-09-20 18:57:00,84.584,84.592,84.578,84.587,11200000.0
2007-09-20 18:58:00,84.578,84.587,84.576,84.582,11200000.0
2007-09-20 18:59:00,84.598,84.619,84.598,84.619,17600000.0
2007-09-20 19:00:00,84.601,84.602,84.595,84.598,12800000.0
2007-09-20 19:01:00,84.584,84.598,84.584,84.598,16000000.0
2007-09-20 19:02:00,84.61,84.614,84.606,84.606,11200000.0
2007-09-20 19:03:00,84.629,84.629,84.625,84.625,8000000.0
2007-09-20 19:04:00,84.608,84.612,84.594,84.594,16000000.0
2007-09-20 19:05:00,84.604,84.607,84.598,84.598,14400000.0
2007-09-20 19:06:00,84.581,84.582,84.554,84.554,16000000.0
2007-09-20 19:07:00,84.515,84.521,84.505,84.521,11200000.0
2007-09-20 19:08:00,84.51,84.51,84.49,84.492,17600000.0
2007-09-20 19:09:00,84.491,84.497,84.483,84.489,12800000.0
2007-09-20 19:10:00,84.481,84.483,84.465,84.483,17600000.0
2007-09-20 19:11:00,84.457,84.457,84.44,84.447,12800000.0
2007-09-20 19:12:00,84.449,84.47,84.449,84.469,11200000.0
2007-09-20 19:13:00,84.463,84.464,84.439,84.439,11200000.0
2007-09-20 19:14:00,84.435,84.452,84.435,84.449,16000000.0
2007-09-20 19:15:00,84.475,84.493,84.475,84.493,12800000.0
2007-09-20 19:16:00,84.496,84.558,84.496,84.558,12800000.0
2007-09-20 19:17:00,84.551,84.564,84.549,84.549,12800000.0
2007-09-20 19:18:00,84.54,84.551,84.537,84.551,17600000.0
2007-09-20 19:19:00,84.547,84.55,84.542,84.546,16000000.0
2007-09-20 19:20:00,84.545,84.555,84.537,84.537,16400000.0
2007-09-20 19:21:00,84.544,84.544,84.517,84.523,11200000.0
2007-09-20 19:22:00,84.525,84.529,84.518,84.522,11200000.0
2007-09-20 19:23:00,84.521,84.529,84.521,84.521,17600000.0
2007-09-20 19:24:00,84.516,84.527,84.512,84.527,17600000.0
2007-09-20 19:25:00,84.529,84.529,84.515,84.527,17600000.0
2007-09-20 19:26:00,84.522,84.527,84.517,84.527,11200000.0
2007-09-20 19:27:00,84.537,84.537,84.529,84.53,11200000.0
2007-09-20 19:28:00,84.535,84.539,84.529,84.532,12800000.0
2007-09-20 19:29:00,84.53,84.549,84.53,84.546,11200000.0
2007-09-20 19:30:00,84.546,84.562,84.546,84.562,14400000.0
2007-09-20 19:31:00,84.543,84.552,84.53,84.552,11200000.0
2007-09-20 19:32:00,84.564,84.57,84.552,84.552,12200000.0
2007-09-20 19:33:00,84.594,84.613,84.59,84.612,12800000.0
2007-09-20 19:34:00,84.631,84.633,84.613,84.613,12800000.0
2007-09-20 19:35:00,84.619,84.628,84.619,84.628,4800000.0
2007-09-20 19:36:00,84.65,84.664,84.648,84.664,11200000.0
2007-09-20 19:37:00,84.661,84.671,84.661,84.662,11200000.0
2007-09-20 19:38:00,84.645,84.663,84.645,84.66,17600000.0
2007-09-20 19:39:00,84.684,84.685,84.668,84.68,16000000.0
2007-09-20 19:40:00,84.674,84.692,84.669,84.69,14400000.0
2007-09-20 19:41:00,84.691,84.697,84.684,84.684,17600000.0
2007-09-20 19:42:00,84.687,84.687,84.677,84.681,12800000.0
2007-09-20 19:43:00,84.677,84.677,84.661,84.675,10600000.0
2007-09-20 19:44:00,84.657,84.664,84.64,84.664,16000000.0
2007-09-20 19:45:00,84.651,84.671,84.651,84.671,12800000.0
2007-09-20 19:46:00,84.673,84.688,84.671,84.672,11200000.0
2007-09-20 19:47:00,84.669,84.673,84.654,84.66,16000000.0
2007-09-20 19:48:00,84.667,84.678,84.661,84.678,11200000.0
2007-09-20 19:49:00,84.676,84.676,84.617,84.617,12800000.0
2007-09-20 19:50:00,84.612,84.634,84.612,84.634,12800000.0
2007-09-20 19:51:00,84.634,84.634,84.621,84.621,17600000.0
2007-09-20 19:52:00,84.636,84.645,84.63,84.645,11200000.0
2007-09-20 19:53:00,84.616,84.628,84.616,84.624,12800000.0
2007-09-20 19:54:00,84.644,84.647,84.637,84.64,14400000.0
2007-09-20 19:55:00,84.642,84.646,84.641,84.642,6400000.0
2007-09-20 19:56:00,84.64,84.64,84.63,84.638,11200000.0
2007-09-20 19:57:00,84.628,84.628,84.616,84.62,12800000.0
2007-09-20 19:58:00,84.614,84.63,84.606,84.628,14400000.0
2007-09-20 19:59:00,84.622,84.636,84.612,84.628,13200000.0
2007-09-20 20:00:00,84.629,84.646,84.629,84.637,12800000.0
2007-09-20 20:01:00,84.642,84.651,84.641,84.651,11200000.0
2007-09-20 20:02:00,84.647,84.647,84.638,84.638,11200000.0
2007-09-20 20:03:00,84.643,84.657,84.641,84.657,16000000.0
2007-09-20 20:04:00,84.65,84.656,84.627,84.638,12800000.0
2007-09-20 20:05:00,84.654,84.667,84.654,84.66,12800000.0
2007-09-20 20:06:00,84.649,84.649,84.639,84.647,12800000.0
2007-09-20 20:07:00,84.655,84.667,84.652,84.661,16000000.0
2007-09-20 20:08:00,84.653,84.666,84.649,84.662,12800000.0
2007-09-20 20:09:00,84.665,84.682,84.665,84.677,16000000.0
2007-09-20 20:10:00,84.68,84.702,84.68,84.696,17600000.0
2007-09-20 20:11:00,84.708,84.735,84.708,84.735,14400000.0
2007-09-20 20:12:00,84.739,84.763,84.739,84.763,14400000.0
2007-09-20 20:13:00,84.789,84.809,84.789,84.802,11200000.0
2007-09-20 20:14:00,84.807,84.822,84.807,84.811,11200000.0
2007-09-20 20:15:00,84.804,84.819,84.804,84.819,11200000.0
2007-09-20 20:16:00,84.804,84.818,84.797,84.809,12800000.0
2007-09-20 20:17:00,84.827,84.842,84.827,84.842,12800000.0
2007-09-20 20:18:00,84.843,84.843,84.834,84.841,12800000.0
2007-09-20 20:19:00,84.846,84.855,84.844,84.845,11200000.0
2007-09-20 20:20:00,84.839,84.839,84.824,84.824,11200000.0
2007-09-20 20:21:00,84.82,84.82,84.805,84.806,12800000.0
2007-09-20 20:22:00,84.794,84.809,84.794,84.809,11200000.0
2007-09-20 20:23:00,84.823,84.832,84.802,84.802,11200000.0
2007-09-20 20:24:00,84.826,84.826,84.808,84.808,16400000.0
2007-09-20 20:25:00,84.805,84.83,84.805,84.83,13200000.0
2007-09-20 20:26:00,84.816,84.816,84.79,84.79,11200000.0
2007-09-20 20:27:00,84.778,84.778,84.762,84.77,17000000.0
2007-09-20 20:28:00,84.789,84.793,84.779,84.779,17600000.0
2007-09-20 20:29:00,84.77,84.785,84.769,84.78,11200000.0
2007-09-20 20:30:00,84.777,84.782,84.77,84.782,11200000.0
2007-09-20 20:31:00,84.781,84.782,84.769,84.771,14400000.0
2007-09-20 20:32:00,84.766,84.766,84.755,84.755,16000000.0
2007-09-20 20:33:00,84.75,84.755,84.732,84.732,16000000.0
2007-09-20 20:34:00,84.73,84.735,84.722,84.735,16000000.0
2007-09-20 20:35:00,84.706,84.706,84.689,84.689,14400000.0
2007-09-20 20:36:00,84.686,84.702,84.686,84.702,11200000.0
2007-09-20 20:37:00,84.708,84.747,84.708,84.747,17600000.0
2007-09-20 20:38:00,84.756,84.793,84.756,84.793,12800000.0
2007-09-20 20:39:00,84.795,84.799,84.776,84.776,16000000.0
2007-09-20 20:40:00,84.788,84.837,84.787,84.837,12800000.0
2007-09-20 20:41:00,84.868,84.868,84.847,84.847,17600000.0
2007-09-20 20:42:00,84.856,84.856,84.839,84.843,13200000.0
2007-09-20 20:43:00,84.859,84.863,84.823,84.823,11200000.0
2007-09-20 20:44:00,84.825,84.83,84.82,84.823,11200000.0
2007-09-20 20:45:00,84.814,84.814,84.753,84.753,11200000.0
2007-09-20 20:46:00,84.779,84.779,84.764,84.777,12800000.0
2007-09-20 20:47:00,84.75,84.75,84.682,84.739,11200000.0
2007-09-20 20:48:00,84.724,84.753,84.718,84.753,12800000.0
2007-09-20 20:49:00,84.747,84.75,84.741,84.747,12800000.0
2007-09-20 20:50:00,84.743,84.753,84.743,84.75,13200000.0
2007-09-20 20:51:00,84.73,84.749,84.727,84.745,16000000.0
2007-09-20 20:52:00,84.757,84.775,84.757,84.773,11200000.0
2007-09-20 20:53:00,84.757,84.757,84.747,84.756,12800000.0
2007-09-20 20:54:00,84.756,84.771,84.747,84.771,11200000.0
2007-09-20 20:55:00,84.807,84.814,84.802,84.802,12800000.0
2007-09-20 20:56:00,84.792,84.807,84.792,84.805,12800000.0
2007-09-20 20:57:00,84.788,84.788,84.777,84.786,12800000.0
2007-09-20 20:58:00,84.789,84.789,84.771,84.772,17600000.0
2007-09-20 20:59:00,84.762,84.765,84.758,84.763,15400000.0
2007-09-20 21:00:00,84.748,84.748,84.728,84.729,12800000.0
2007-09-20 21:01:00,84.741,84.741,84.718,84.721,12800000.0
2007-09-20 21:02:00,84.717,84.718,84.705,84.712,14400000.0
2007-09-20 21:03:00,84.714,84.714,84.691,84.691,11200000.0
2007-09-20 21:04:00,84.658,84.658,84.614,84.614,11200000.0
2007-09-20 21:05:00,84.602,84.602,84.575,84.575,13800000.0
2007-09-20 21:06:00,84.567,84.568,84.554,84.558,17000000.0
2007-09-20 21:07:00,84.565,84.565,84.556,84.559,12800000.0
2007-09-20 21:08:00,84.545,84.561,84.545,84.554,12800000.0
2007-09-20 21:09:00,84.557,84.575,84.557,84.562,14400000.0
2007-09-20 21:10:00,84.564,84.569,84.55,84.566,12800000.0
2007-09-20 21:11:00,84.569,84.574,84.557,84.557,8000000.0
2007-09-20 21:12:00,84.566,84.574,84.566,84.574,12800000.0
2007-09-20 21:13:00,84.588,84.619,84.588,84.619,12800000.0
2007-09-20 21:14:00,84.623,84.631,84.613,84.625,17600000.0
2007-09-20 21:15:00,84.626,84.637,84.626,84.637,17600000.0
2007-09-20 21:16:00,84.643,84.643,84.615,84.615,12800000.0
2007-09-20 21:17:00,84.608,84.608,84.57,84.574,12800000.0
2007-09-20 21:18:00,84.574,84.608,84.574,84.608,12800000.0
2007-09-20 21:19:00,84.614,84.623,84.614,84.622,12800000.0
2007-09-20 21:20:00,84.619,84.636,84.619,84.636,12800000.0
2007-09-20 21:21:00,84.634,84.637,84.625,84.625,16000000.0
2007-09-20 21:22:00,84.629,84.636,84.627,84.636,8000000.0
2007-09-20 21:23:00,84.633,84.633,84.603,84.603,14400000.0
2007-09-20 21:24:00,84.59,84.59,84.576,84.577,12200000.0
2007-09-20 21:25:00,84.568,84.568,84.541,84.541,12800000.0
2007-09-20 21:26:00,84.56,84.565,84.548,84.559,17600000.0
2007-09-20 21:27:00,84.561,84.573,84.555,84.564,12800000.0
2007-09-20 21:28:00,84.564,84.573,84.564,84.573,12800000.0
2007-09-20 21:29:00,84.575,84.575,84.566,84.566,11200000.0
2007-09-20 21:30:00,84.562,84.562,84.549,84.549,11200000.0
2007-09-20 21:31:00,84.551,84.551,84.542,84.542,8000000.0
2007-09-20 21:32:00,84.501,84.534,84.501,84.529,11200000.0
2007-09-20 21:33:00,84.523,84.524,84.516,84.522,9600000.0
2007-09-20 21:34:00,84.523,84.524,84.496,84.507,10600000.0
2007-09-20 21:35:00,84.53,84.532,84.516,84.516,11200000.0
2007-09-20 21:36:00,84.494,84.494,84.457,84.465,17600000.0
2007-09-20 21:37:00,84.449,84.451,84.436,84.448,13200000.0
2007-09-20 21:38:00,84.454,84.469,84.454,84.464,12800000.0
2007-09-20 21:39:00,84.445,84.446,84.434,84.434,16400000.0
2007-09-20 21:40:00,84.434,84.447,84.434,84.445,12800000.0
2007-09-20 21:41:00,84.433,84.473,84.433,84.464,11200000.0
2007-09-20 21:42:00,84.468,84.514,84.468,84.514,9600000.0
2007-09-20 21:43:00,84.491,84.499,84.471,84.499,17600000.0
2007-09-20 21:44:00,84.503,84.514,84.483,84.483,12800000.0
2007-09-20 21:45:00,84.469,84.469,84.417,84.417,12800000.0
2007-09-20 21:46:00,84.409,84.409,84.376,84.397,12800000.0
2007-09-20 21:47:00,84.355,84.355,84.315,84.324,8000000.0
2007-09-20 21:48:00,84.33,84.337,84.319,84.336,17600000.0
2007-09-20 21:49:00,84.333,84.336,84.248,84.335,11200000.0
2007-09-20 21:50:00,84.359,84.359,84.346,84.349,11200000.0
2007-09-20 21:51:00,84.317,84.317,84.291,84.295,11200000.0
2007-09-20 21:52:00,84.347,84.353,84.345,84.352,11200000.0
2007-09-20 21:53:00,84.358,84.365,84.348,84.348,17600000.0
2007-09-20 21:54:00,84.343,84.37,84.343,84.37,14400000.0
2007-09-20 21:55:00,84.37,84.37,84.345,84.345,15400000.0
2007-09-20 21:56:00,84.342,84.353,84.339,84.349,12800000.0
2007-09-20 21:57:00,84.327,84.366,84.327,84.366,8000000.0
2007-09-20 21:58:00,84.365,84.37,84.343,84.358,11200000.0
2007-09-20 21:59:00,84.357,84.371,84.357,84.371,8000000.0
2007-09-20 22:00:00,84.372,84.384,84.372,84.373,12800000.0
2007-09-20 22:01:00,84.348,84.348,84.243,84.243,12800000.0
2007-09-20 22:02:00,84.326,84.326,84.289,84.289,12800000.0
2007-09-20 22:03:00,84.214,84.216,84.135,84.135,12800000.0
2007-09-20 22:04:00,84.143,84.143,84.07,84.07,11200000.0
2007-09-20 22:05:00,84.134,84.141,84.134,84.141,11200000.0
2007-09-20 22:06:00,84.134,84.155,84.12,84.12,17600000.0
2007-09-20 22:07:00,84.115,84.132,84.115,84.132,12800000.0
2007-09-20 22:08:00,84.147,84.199,84.147,84.199,11200000.0
2007-09-20 22:09:00,84.205,84.233,84.205,84.233,11200000.0
2007-09-20 22:10:00,84.243,84.243,84.206,84.206,17600000.0
2007-09-20 22:11:00,84.204,84.204,84.195,84.195,8000000.0
2007-09-20 22:12:00,84.201,84.201,84.185,84.185,11200000.0
2007-09-20 22:13:00,84.201,84.201,84.183,84.195,18000000.0
2007-09-20 22:14:00,84.195,84.226,84.195,84.226,16000000.0
2007-09-20 22:15:00,84.277,84.283,84.259,84.259,11200000.0
2007-09-20 22:16:00,84.271,84.28,84.257,84.258,12800000.0
2007-09-20 22:17:00,84.248,84.276,84.248,84.276,11200000.0
2007-09-20 22:18:00,84.286,84.293,84.286,84.288,12800000.0
2007-09-20 22:19:00,84.307,84.314,84.306,84.309,14400000.0
2007-09-20 22:20:00,84.297,84.297,84.282,84.287,11200000.0
2007-09-20 22:21:00,84.282,84.282,84.258,84.258,16000000.0
2007-09-20 22:22:00,84.227,84.227,84.219,84.226,10600000.0
2007-09-20 22:23:00,84.214,84.214,84.196,84.204,12800000.0
2007-09-20 22:24:00,84.202,84.221,84.202,84.206,12800000.0
2007-09-20 22:25:00,84.213,84.224,84.193,84.224,12800000.0
2007-09-20 22:26:00,84.238,84.254,84.235,84.254,11600000.0
2007-09-20 22:27:00,84.277,84.322,84.277,84.315,12800000.0
2007-09-20 22:28:00,84.33,84.334,84.327,84.329,17600000.0
2007-09-20 22:29:00,84.325,84.341,84.325,84.334,14400000.0
2007-09-20 22:30:00,84.327,84.334,84.327,84.329,11200000.0
2007-09-20 22:31:00,84.328,84.332,84.315,84.33,11200000.0
2007-09-20 22:32:00,84.337,84.347,84.33,84.343,12800000.0
2007-09-20 22:33:00,84.356,84.356,84.342,84.344,12800000.0
2007-09-20 22:34:00,84.339,84.344,84.335,84.344,12800000.0
2007-09-20 22:35:00,84.328,84.334,84.318,84.334,12800000.0
2007-09-20 22:36:00,84.317,84.326,84.317,84.325,12800000.0
2007-09-20 22:37:00,84.329,84.332,84.309,84.316,12800000.0
2007-09-20 22:38:00,84.334,84.346,84.327,84.341,12800000.0
2007-09-20 22:39:00,84.359,84.377,84.359,84.37,11200000.0
2007-09-20 22:40:00,84.371,84.383,84.363,84.363,16000000.0
2007-09-20 22:41:00,84.365,84.386,84.365,84.386,8000000.0
2007-09-20 22:42:00,84.375,84.375,84.343,84.343,11200000.0
2007-09-20 22:43:00,84.35,84.365,84.29,84.365,15400000.0
2007-09-20 22:44:00,84.374,84.381,84.361,84.381,16000000.0
2007-09-20 22:45:00,84.39,84.418,84.39,84.418,14400000.0
2007-09-20 22:46:00,84.426,84.438,84.426,84.437,12800000.0
2007-09-20 22:47:00,84.419,84.422,84.395,84.395,12800000.0
2007-09-20 22:48:00,84.373,84.403,84.371,84.391,12800000.0
2007-09-20 22:49:00,84.406,84.449,84.406,84.449,9600000.0
2007-09-20 22:50:00,84.431,84.431,84.397,84.412,17600000.0
2007-09-20 22:51:00,84.414,84.417,84.406,84.406,11200000.0
2007-09-20 22:52:00,84.398,84.404,84.386,84.404,14400000.0
2007-09-20 22:53:00,84.412,84.412,84.399,84.409,11200000.0
2007-09-20 22:54:00,84.406,84.416,84.405,84.415,11200000.0
2007-09-20 22:55:00,84.409,84.409,84.397,84.406,8000000.0
2007-09-20 22:56:00,84.415,84.448,84.415,84.448,12200000.0
2007-09-20 22:57:00,84.48,84.505,84.48,84.503,8000000.0
2007-09-20 22:58:00,84.513,84.532,84.513,84.528,14400000.0
2007-09-20 22:59:00,84.504,84.539,84.504,84.529,11200000.0
2007-09-20 23:00:00,84.534,84.54,84.522,84.525,12800000.0
2007-09-20 23:01:00,84.505,84.505,84.497,84.5,12200000.0
2007-09-20 23:02:00,84.538,84.538,84.49,84.491,12800000.0
2007-09-20 23:03:00,84.5,84.52,84.499,84.52,17600000.0
2007-09-20 23:04:00,84.527,84.527,84.509,84.512,11200000.0
2007-09-20 23:05:00,84.514,84.514,84.506,84.51,12800000.0
2007-09-20 23:06:00,84.502,84.521,84.502,84.512,17600000.0
2007-09-20 23:07:00,84.528,84.548,84.528,84.548,11200000.0
2007-09-20 23:08:00,84.553,84.567,84.553,84.567,11200000.0
2007-09-20 23:09:00,84.553,84.559,84.552,84.552,11200000.0
2007-09-20 23:10:00,84.609,84.611,84.601,84.601,11200000.0
2007-09-20 23:11:00,84.599,84.611,84.599,84.609,12800000.0
2007-09-20 23:12:00,84.603,84.603,84.56,84.56,14400000.0
2007-09-20 23:13:00,84.574,84.575,84.552,84.556,14400000.0
2007-09-20 23:14:00,84.581,84.587,84.58,84.58,17600000.0
2007-09-20 23:15:00,84.665,84.709,84.665,84.701,9600000.0
2007-09-20 23:16:00,84.678,84.684,84.629,84.629,12800000.0
2007-09-20 23:17:00,84.627,84.69,84.627,84.69,11200000.0
2007-09-20 23:18:00,84.709,84.715,84.679,84.69,11200000.0
2007-09-20 23:19:00,84.666,84.666,84.636,84.636,11200000.0
2007-09-20 23:20:00,84.643,84.65,84.627,84.643,12200000.0
2007-09-20 23:21:00,84.654,84.67,84.654,84.67,11200000.0
2007-09-20 23:22:00,84.669,84.671,84.656,84.67,12800000.0
2007-09-20 23:23:00,84.678,84.679,84.666,84.668,12800000.0
2007-09-20 23:24:00,84.658,84.661,84.651,84.651,12800000.0
2007-09-20 23:25:00,84.646,84.65,84.559,84.646,11200000.0
2007-09-20 23:26:00,84.636,84.636,84.626,84.633,15400000.0
2007-09-20 23:27:00,84.625,84.626,84.613,84.613,8000000.0
2007-09-20 23:28:00,84.603,84.607,84.597,84.604,12800000.0
2007-09-20 23:29:00,84.612,84.626,84.612,84.615,11200000.0
2007-09-20 23:30:00,84.627,84.64,84.627,84.63,12800000.0
2007-09-20 23:31:00,84.624,84.626,84.617,84.626,11200000.0
2007-09-20 23:32:00,84.633,84.65,84.629,84.65,9600000.0
2007-09-20 23:33:00,84.649,84.649,84.638,84.638,14400000.0
2007-09-20 23:34:00,84.645,84.659,84.644,84.659,14400000.0
2007-09-20 23:35:00,84.658,84.677,84.658,84.672,12800000.0
2007-09-20 23:36:00,84.674,84.674,84.645,84.645,12800000.0
2007-09-20 23:37:00,84.632,84.662,84.632,84.652,16000000.0
2007-09-20 23:38:00,84.662,84.667,84.657,84.657,11200000.0
2007-09-20 23:39:00,84.647,84.647,84.556,84.643,11200000.0
2007-09-20 23:40:00,84.644,84.651,84.626,84.649,12800000.0
2007-09-20 23:41:00,84.656,84.665,84.656,84.657,12800000.0
2007-09-20 23:42:00,84.659,84.67,84.659,84.67,14400000.0
2007-09-20 23:43:00,84.664,84.671,84.662,84.671,11200000.0
2007-09-20 23:44:00,84.673,84.673,84.661,84.669,12800000.0
2007-09-20 23:45:00,84.663,84.673,84.663,84.673,12800000.0
2007-09-20 23:46:00,84.676,84.687,84.676,84.687,11200000.0
2007-09-20 23:47:00,84.682,84.685,84.663,84.685,11200000.0
2007-09-20 23:48:00,84.682,84.683,84.672,84.672,13200000.0
2007-09-20 23:49:00,84.672,84.677,84.668,84.677,14400000.0
2007-09-20 23:50:00,84.674,84.676,84.665,84.669,11200000.0
2007-09-20 23:51:00,84.648,84.648,84.613,84.613,11200000.0
2007-09-20 23:52:00,84.591,84.609,84.591,84.598,14400000.0
2007-09-20 23:53:00,84.613,84.613,84.6,84.608,13800000.0
2007-09-20 23:54:00,84.63,84.638,84.63,84.637,11200000.0
2007-09-20 23:55:00,84.635,84.636,84.62,84.633,12800000.0
2007-09-20 23:56:00,84.643,84.654,84.643,84.654,12800000.0
2007-09-20 23:57:00,84.668,84.675,84.661,84.666,12800000.0
2007-09-20 23:58:00,84.663,84.675,84.65,84.65,11200000.0
2007-09-20 23:59:00,84.64,84.661,84.639,84.648,14400000.0
2007-09-21 00:00:00,84.653,84.653,84.647,84.647,12800000.0
2007-09-21 00:01:00,84.64,84.641,84.636,84.64,16000000.0
2007-09-21 00:02:00,84.641,84.642,84.63,84.631,12200000.0
2007-09-21 00:03:00,84.631,84.636,84.628,84.635,12800000.0
2007-09-21 00:04:00,84.646,84.653,84.635,84.651,14800000.0
2007-09-21 00:05:00,84.653,84.653,84.641,84.647,14400000.0
2007-09-21 00:06:00,84.633,84.633,84.622,84.628,9600000.0
2007-09-21 00:07:00,84.604,84.604,84.564,84.564,8000000.0
2007-09-21 00:08:00,84.543,84.544,84.527,84.541,12800000.0
2007-09-21 00:09:00,84.541,84.546,84.541,84.541,11200000.0
2007-09-21 00:10:00,84.544,84.556,84.544,84.551,12800000.0
2007-09-21 00:11:00,84.558,84.558,84.55,84.55,11200000.0
2007-09-21 00:12:00,84.557,84.56,84.55,84.554,11200000.0
2007-09-21 00:14:00,84.549,84.559,84.549,84.553,11200000.0
2007-09-21 00:15:00,84.552,84.56,84.544,84.55,12800000.0
2007-09-21 00:16:00,84.542,84.542,84.519,84.526,11200000.0
2007-09-21 00:17:00,84.548,84.687,84.548,84.578,12800000.0
2007-09-21 00:18:00,84.544,84.563,84.542,84.542,11200000.0
2007-09-21 00:19:00,84.538,84.573,84.538,84.573,12200000.0
2007-09-21 00:20:00,84.573,84.584,84.52,84.574,14400000.0
2007-09-21 00:21:00,84.594,84.598,84.585,84.59,11200000.0
2007-09-21 00:22:00,84.546,84.565,84.546,84.565,17600000.0
2007-09-21 00:23:00,84.564,84.566,84.561,84.563,11200000.0
2007-09-21 00:24:00,84.55,84.555,84.543,84.552,17600000.0
2007-09-21 00:25:00,84.556,84.561,84.551,84.561,11600000.0
2007-09-21 00:26:00,84.561,84.591,84.561,84.591,11200000.0
2007-09-21 00:27:00,84.59,84.591,84.587,84.587,8400000.0
2007-09-21 00:28:00,84.579,84.582,84.572,84.572,12800000.0
2007-09-21 00:29:00,84.579,84.596,84.533,84.596,9600000.0
2007-09-21 00:30:00,84.611,84.623,84.61,84.61,12200000.0
2007-09-21 00:31:00,84.617,84.628,84.617,84.628,11200000.0
2007-09-21 00:32:00,84.618,84.618,84.6,84.6,14400000.0
2007-09-21 00:33:00,84.595,84.612,84.591,84.603,16000000.0
2007-09-21 00:34:00,84.608,84.609,84.603,84.603,17600000.0
2007-09-21 00:35:00,84.619,84.627,84.617,84.627,11200000.0
2007-09-21 00:36:00,84.637,84.657,84.637,84.656,12800000.0
2007-09-21 00:37:00,84.689,84.706,84.689,84.701,11200000.0
2007-09-21 00:38:00,84.696,84.71,84.695,84.695,14400000.0
2007-09-21 00:39:00,84.693,84.694,84.679,84.694,12800000.0
2007-09-21 00:40:00,84.693,84.705,84.686,84.686,12800000.0
2007-09-21 00:41:00,84.651,84.651,84.629,84.637,12800000.0
2007-09-21 00:42:00,84.642,84.642,84.619,84.637,11200000.0
2007-09-21 00:43:00,84.638,84.638,84.624,84.625,14400000.0
2007-09-21 00:44:00,84.634,84.664,84.634,84.664,17600000.0
2007-09-21 00:45:00,84.667,84.677,84.667,84.677,11200000.0
2007-09-21 00:46:00,84.685,84.732,84.685,84.732,15400000.0
2007-09-21 00:47:00,84.73,84.735,84.725,84.725,9600000.0
2007-09-21 00:48:00,84.74,84.74,84.712,84.712,11200000.0
2007-09-21 00:49:00,84.717,84.729,84.713,84.713,8000000.0
2007-09-21 00:50:00,84.759,84.886,84.759,84.886,11200000.0
2007-09-21 00:51:00,84.888,84.913,84.884,84.913,11200000.0
2007-09-21 00:52:00,84.891,84.895,84.885,84.885,13800000.0
2007-09-21 00:53:00,84.893,84.906,84.884,84.906,10000000.0
2007-09-21 00:54:00,84.904,84.904,84.891,84.9,16000000.0
2007-09-21 00:55:00,84.911,84.911,84.903,84.908,11200000.0
2007-09-21 00:56:00,84.91,84.911,84.902,84.907,14400000.0
2007-09-21 00:57:00,84.921,84.931,84.918,84.918,16000000.0
2007-09-21 00:58:00,84.904,84.906,84.891,84.899,11200000.0
2007-09-21 00:59:00,84.828,84.934,84.828,84.934,11200000.0
2007-09-21 01:00:00,84.946,84.962,84.946,84.959,9600000.0
2007-09-21 01:01:00,84.959,84.959,84.922,84.925,8000000.0
2007-09-21 01:02:00,84.913,84.913,84.89,84.906,11200000.0
2007-09-21 01:03:00,84.906,84.906,84.892,84.892,8000000.0
2007-09-21 01:04:00,84.874,84.882,84.871,84.871,11200000.0
2007-09-21 01:05:00,84.869,84.909,84.801,84.801,11200000.0
2007-09-21 01:06:00,84.867,84.887,84.867,84.884,11200000.0
2007-09-21 01:07:00,84.894,84.899,84.884,84.89,11200000.0
2007-09-21 01:08:00,84.899,84.908,84.887,84.908,11600000.0
2007-09-21 01:09:00,84.923,84.923,84.91,84.912,11200000.0
2007-09-21 01:10:00,84.906,84.925,84.906,84.925,17600000.0
2007-09-21 01:11:00,84.918,84.938,84.918,84.931,14400000.0
2007-09-21 01:12:00,84.932,84.935,84.923,84.935,12800000.0
2007-09-21 01:13:00,84.935,84.935,84.927,84.934,8000000.0
2007-09-21 01:14:00,84.927,84.931,84.923,84.924,11200000.0
2007-09-21 01:15:00,84.943,84.945,84.938,84.938,9600000.0
2007-09-21 01:16:00,84.942,84.962,84.942,84.96,11200000.0
2007-09-21 01:17:00,84.971,84.972,84.955,84.955,12800000.0
2007-09-21 01:18:00,84.957,84.957,84.946,84.946,11200000.0
2007-09-21 01:19:00,84.954,85.018,84.954,85.018,12200000.0
2007-09-21 01:20:00,85.029,85.033,85.024,85.025,16000000.0
2007-09-21 01:21:00,85.025,85.025,85.016,85.022,12800000.0
2007-09-21 01:22:00,85.018,85.028,85.017,85.019,12200000.0
2007-09-21 01:23:00,85.013,85.019,85.013,85.017,12800000.0
2007-09-21 01:24:00,85.035,85.051,85.035,85.05,12800000.0
2007-09-21 01:25:00,85.054,85.057,85.042,85.044,13800000.0
2007-09-21 01:26:00,85.042,85.043,85.026,85.037,11200000.0
2007-09-21 01:27:00,85.043,85.058,85.032,85.042,11200000.0
2007-09-21 01:28:00,85.047,85.064,85.046,85.063,17600000.0
2007-09-21 01:29:00,85.068,85.069,85.058,85.069,11200000.0
2007-09-21 01:30:00,85.086,85.086,85.074,85.078,11200000.0
2007-09-21 01:31:00,85.074,85.094,85.074,85.085,14400000.0
2007-09-21 01:32:00,85.087,85.12,85.083,85.12,11200000.0
2007-09-21 01:33:00,85.144,85.149,85.135,85.143,9000000.0
2007-09-21 01:34:00,85.135,85.152,85.131,85.131,17600000.0
2007-09-21 01:35:00,85.15,85.193,85.086,85.164,11200000.0
2007-09-21 01:36:00,85.153,85.161,85.143,85.147,12800000.0
2007-09-21 01:37:00,85.148,85.158,85.132,85.132,16400000.0
2007-09-21 01:38:00,85.13,85.131,85.119,85.12,17600000.0
2007-09-21 01:39:00,85.086,85.096,85.082,85.082,8000000.0
2007-09-21 01:40:00,85.11,85.11,85.097,85.097,12800000.0
2007-09-21 01:41:00,85.096,85.112,85.096,85.112,8000000.0
2007-09-21 01:42:00,85.119,85.149,85.112,85.149,11200000.0
2007-09-21 01:43:00,85.17,85.182,85.114,85.182,9600000.0
2007-09-21 01:44:00,85.194,85.218,85.194,85.218,11200000.0
2007-09-21 01:45:00,85.218,85.224,85.218,85.219,11200000.0
2007-09-21 01:46:00,85.215,85.22,85.209,85.219,11200000.0
2007-09-21 01:47:00,85.214,85.214,85.192,85.197,11200000.0
2007-09-21 01:48:00,85.201,85.201,85.162,85.183,12800000.0
2007-09-21 01:49:00,85.186,85.199,85.186,85.197,11200000.0
2007-09-21 01:50:00,85.196,85.196,85.181,85.195,16000000.0
2007-09-21 01:51:00,85.197,85.202,85.19,85.195,17600000.0
2007-09-21 01:52:00,85.213,85.235,85.213,85.222,12800000.0
2007-09-21 01:53:00,85.228,85.292,85.228,85.292,12800000.0
2007-09-21 01:54:00,85.306,85.318,85.304,85.318,12800000.0
2007-09-21 01:55:00,85.315,85.324,85.311,85.318,13800000.0
2007-09-21 01:56:00,85.346,85.361,85.343,85.345,16000000.0
2007-09-21 01:57:00,85.357,85.363,85.339,85.354,12800000.0
2007-09-21 01:58:00,85.372,85.402,85.361,85.402,17600000.0
2007-09-21 01:59:00,85.453,85.453,85.443,85.443,12800000.0
2007-09-21 02:00:00,85.442,85.442,85.417,85.417,11200000.0
2007-09-21 02:01:00,85.382,85.382,85.355,85.355,11200000.0
2007-09-21 02:02:00,85.359,85.359,85.35,85.351,11200000.0
2007-09-21 02:03:00,85.331,85.331,85.294,85.294,12800000.0
2007-09-21 02:04:00,85.305,85.331,85.305,85.331,12800000.0
2007-09-21 02:05:00,85.328,85.331,85.32,85.331,12800000.0
2007-09-21 02:06:00,85.314,85.329,85.309,85.321,14400000.0
2007-09-21 02:07:00,85.315,85.318,85.314,85.314,20800000.0
2007-09-21 02:08:00,85.311,85.32,85.31,85.312,11600000.0
2007-09-21 02:09:00,85.318,85.323,85.31,85.316,14400000.0
2007-09-21 02:10:00,85.322,85.329,85.322,85.329,8000000.0
2007-09-21 02:11:00,85.332,85.357,85.332,85.337,12800000.0
2007-09-21 02:12:00,85.342,85.353,85.342,85.343,14400000.0
2007-09-21 02:13:00,85.345,85.361,85.341,85.341,16000000.0
2007-09-21 02:14:00,85.345,85.362,85.345,85.362,16000000.0
2007-09-21 02:15:00,85.378,85.425,85.378,85.425,12800000.0
2007-09-21 02:16:00,85.454,85.519,85.454,85.519,11200000.0
2007-09-21 02:17:00,85.515,85.525,85.514,85.522,11200000.0
2007-09-21 02:18:00,85.524,85.525,85.508,85.508,9600000.0
2007-09-21 02:19:00,85.546,85.546,85.531,85.531,11200000.0
2007-09-21 02:20:00,85.536,85.536,85.51,85.514,14400000.0
2007-09-21 02:21:00,85.517,85.524,85.506,85.516,17600000.0
2007-09-21 02:22:00,85.513,85.517,85.508,85.509,14400000.0
2007-09-21 02:23:00,85.518,85.541,85.518,85.541,11200000.0
2007-09-21 02:24:00,85.534,85.549,85.534,85.545,14400000.0
2007-09-21 02:25:00,85.549,85.558,85.549,85.554,24000000.0
2007-09-21 02:26:00,85.551,85.56,85.539,85.539,17600000.0
2007-09-21 02:27:00,85.539,85.548,85.537,85.548,12800000.0
2007-09-21 02:28:00,85.562,85.638,85.562,85.638,11200000.0
2007-09-21 02:29:00,85.657,85.666,85.651,85.666,11200000.0
2007-09-21 02:30:00,85.666,85.671,85.651,85.655,17600000.0
2007-09-21 02:31:00,85.654,85.654,85.633,85.646,14400000.0
2007-09-21 02:32:00,85.656,85.69,85.656,85.69,13200000.0
2007-09-21 02:33:00,85.713,85.747,85.699,85.699,11200000.0
2007-09-21 02:34:00,85.665,85.693,85.656,85.693,12800000.0
2007-09-21 02:35:00,85.717,85.718,85.705,85.705,12800000.0
2007-09-21 02:36:00,85.708,85.761,85.708,85.761,11200000.0
2007-09-21 02:37:00,85.799,85.834,85.798,85.834,12800000.0
2007-09-21 02:38:00,85.844,85.844,85.837,85.84,12800000.0
2007-09-21 02:39:00,85.819,85.819,85.789,85.789,11200000.0
2007-09-21 02:40:00,85.786,85.786,85.758,85.759,16000000.0
2007-09-21 02:41:00,85.719,85.731,85.707,85.731,12800000.0
2007-09-21 02:42:00,85.715,85.727,85.71,85.727,11200000.0
2007-09-21 02:43:00,85.72,85.724,85.71,85.711,25600000.0
2007-09-21 02:44:00,85.725,85.725,85.711,85.711,12800000.0
2007-09-21 02:45:00,85.674,85.674,85.658,85.658,16000000.0
2007-09-21 02:46:00,85.656,85.666,85.652,85.652,8400000.0
2007-09-21 02:47:00,85.626,85.626,85.607,85.625,16000000.0
2007-09-21 02:48:00,85.626,85.626,85.602,85.602,11200000.0
2007-09-21 02:49:00,85.599,85.631,85.595,85.631,16400000.0
2007-09-21 02:50:00,85.636,85.636,85.62,85.62,18000000.0
2007-09-21 02:51:00,85.565,85.585,85.565,85.575,16000000.0
2007-09-21 02:52:00,85.561,85.561,85.506,85.506,12800000.0
2007-09-21 02:53:00,85.506,85.537,85.471,85.526,12800000.0
2007-09-21 02:54:00,85.532,85.563,85.532,85.563,11200000.0
2007-09-21 02:55:00,85.553,85.621,85.553,85.621,12800000.0
2007-09-21 02:56:00,85.615,85.622,85.611,85.611,11200000.0
2007-09-21 02:57:00,85.594,85.594,85.588,85.59,8000000.0
2007-09-21 02:58:00,85.582,85.583,85.566,85.566,9600000.0
2007-09-21 02:59:00,85.57,85.577,85.566,85.569,16000000.0
2007-09-21 03:00:00,85.587,85.624,85.587,85.624,11200000.0
2007-09-21 03:01:00,85.629,85.629,85.613,85.62,12200000.0
2007-09-21 03:02:00,85.61,85.61,85.595,85.599,12800000.0
2007-09-21 03:03:00,85.611,85.621,85.609,85.617,12800000.0
2007-09-21 03:04:00,85.619,85.619,85.578,85.578,12800000.0
2007-09-21 03:05:00,85.574,85.581,85.569,85.575,17600000.0
2007-09-21 03:06:00,85.56,85.56,85.541,85.545,11600000.0
2007-09-21 03:07:00,85.537,85.547,85.533,85.533,11200000.0
2007-09-21 03:08:00,85.533,85.533,85.499,85.531,11200000.0
2007-09-21 03:09:00,85.539,85.545,85.536,85.54,12800000.0
2007-09-21 03:10:00,85.531,85.542,85.531,85.542,11200000.0
2007-09-21 03:11:00,85.537,85.544,85.526,85.535,12800000.0
2007-09-21 03:12:00,85.532,85.55,85.525,85.55,12800000.0
2007-09-21 03:13:00,85.528,85.539,85.518,85.529,14400000.0
2007-09-21 03:14:00,85.54,85.54,85.525,85.534,12800000.0
2007-09-21 03:15:00,85.514,85.517,85.498,85.506,17600000.0
2007-09-21 03:16:00,85.493,85.498,85.483,85.483,16000000.0
2007-09-21 03:17:00,85.47,85.47,85.427,85.427,12800000.0
2007-09-21 03:18:00,85.435,85.442,85.43,85.439,16000000.0
2007-09-21 03:19:00,85.441,85.445,85.429,85.441,16000000.0
2007-09-21 03:20:00,85.439,85.445,85.431,85.435,17600000.0
2007-09-21 03:21:00,85.432,85.441,85.429,85.441,11200000.0
2007-09-21 03:22:00,85.446,85.451,85.446,85.451,12800000.0
2007-09-21 03:23:00,85.446,85.451,85.44,85.449,17600000.0
2007-09-21 03:24:00,85.446,85.463,85.442,85.463,12800000.0
2007-09-21 03:25:00,85.469,85.477,85.464,85.477,19200000.0
2007-09-21 03:26:00,85.482,85.482,85.464,85.467,12800000.0
2007-09-21 03:27:00,85.457,85.457,85.44,85.445,12800000.0
2007-09-21 03:28:00,85.445,85.454,85.434,85.454,12800000.0
2007-09-21 03:29:00,85.447,85.457,85.433,85.457,11200000.0
2007-09-21 03:30:00,85.482,85.482,85.456,85.456,12800000.0
2007-09-21 03:31:00,85.444,85.444,85.433,85.434,32000000.0
2007-09-21 03:32:00,85.457,85.467,85.45,85.464,11200000.0
2007-09-21 03:33:00,85.482,85.487,85.475,85.475,12800000.0
2007-09-21 03:34:00,85.467,85.467,85.463,85.463,11200000.0
2007-09-21 03:35:00,85.437,85.444,85.423,85.444,14400000.0
2007-09-21 03:36:00,85.43,85.433,85.424,85.432,13200000.0
2007-09-21 03:37:00,85.414,85.423,85.394,85.394,17600000.0
2007-09-21 03:38:00,85.402,85.435,85.402,85.435,8000000.0
2007-09-21 03:39:00,85.427,85.429,85.417,85.417,17600000.0
2007-09-21 03:40:00,85.423,85.435,85.423,85.428,12800000.0
2007-09-21 03:41:00,85.446,85.467,85.446,85.461,12800000.0
2007-09-21 03:42:00,85.466,85.478,85.459,85.478,8000000.0
2007-09-21 03:43:00,85.462,85.513,85.462,85.513,14400000.0
2007-09-21 03:44:00,85.531,85.544,85.531,85.544,8000000.0
2007-09-21 03:45:00,85.538,85.563,85.538,85.563,14400000.0
2007-09-21 03:46:00,85.587,85.598,85.587,85.592,11200000.0
2007-09-21 03:47:00,85.575,85.577,85.562,85.562,12800000.0
2007-09-21 03:48:00,85.58,85.586,85.576,85.586,12800000.0
2007-09-21 03:49:00,85.588,85.588,85.555,85.56,12800000.0
2007-09-21 03:50:00,85.565,85.565,85.532,85.554,11200000.0
2007-09-21 03:51:00,85.542,85.542,85.49,85.49,12800000.0
2007-09-21 03:52:00,85.487,85.487,85.48,85.48,8400000.0
2007-09-21 03:53:00,85.471,85.494,85.457,85.493,11200000.0
2007-09-21 03:54:00,85.474,85.479,85.459,85.465,10600000.0
2007-09-21 03:55:00,85.464,85.468,85.45,85.45,11200000.0
2007-09-21 03:56:00,85.468,85.479,85.468,85.479,11200000.0
2007-09-21 03:57:00,85.469,85.485,85.448,85.485,10600000.0
2007-09-21 03:58:00,85.487,85.487,85.479,85.48,12800000.0
2007-09-21 03:59:00,85.472,85.482,85.468,85.482,17000000.0
2007-09-21 04:00:00,85.491,85.495,85.476,85.483,14400000.0
2007-09-21 04:01:00,85.475,85.488,85.461,85.488,11200000.0
2007-09-21 04:02:00,85.495,85.499,85.495,85.499,10600000.0
2007-09-21 04:03:00,85.484,85.484,85.388,85.388,11200000.0
2007-09-21 04:04:00,85.501,85.512,85.501,85.512,13800000.0
2007-09-21 04:05:00,85.51,85.51,85.47,85.494,13800000.0
2007-09-21 04:06:00,85.495,85.495,85.472,85.472,9600000.0
2007-09-21 04:07:00,85.472,85.472,85.457,85.469,12800000.0
2007-09-21 04:08:00,85.465,85.465,85.443,85.443,12800000.0
2007-09-21 04:09:00,85.429,85.433,85.422,85.43,11200000.0
2007-09-21 04:10:00,85.419,85.419,85.393,85.393,16000000.0
2007-09-21 04:11:00,85.387,85.387,85.372,85.377,12800000.0
2007-09-21 04:12:00,85.344,85.344,85.304,85.304,12800000.0
2007-09-21 04:13:00,85.302,85.302,85.275,85.275,18000000.0
2007-09-21 04:14:00,85.26,85.273,85.252,85.271,11200000.0
2007-09-21 04:15:00,85.266,85.272,85.247,85.272,16000000.0
2007-09-21 04:16:00,85.262,85.262,85.19,85.19,14400000.0
2007-09-21 04:17:00,85.171,85.171,85.144,85.147,17600000.0
2007-09-21 04:18:00,85.159,85.178,85.158,85.178,12800000.0
2007-09-21 04:19:00,85.17,85.173,85.156,85.172,35200000.0
2007-09-21 04:20:00,85.173,85.189,85.17,85.189,11200000.0
2007-09-21 04:21:00,85.181,85.187,85.173,85.173,11200000.0
2007-09-21 04:22:00,85.168,85.181,85.166,85.181,12800000.0
2007-09-21 04:23:00,85.175,85.178,85.158,85.158,12800000.0
2007-09-21 04:24:00,85.151,85.151,85.135,85.137,16000000.0
2007-09-21 04:25:00,85.14,85.143,85.134,85.143,16000000.0
2007-09-21 04:26:00,85.12,85.149,85.12,85.149,12800000.0
2007-09-21 04:27:00,85.156,85.161,85.152,85.152,17600000.0
2007-09-21 04:28:00,85.167,85.176,85.167,85.173,12800000.0
2007-09-21 04:29:00,85.178,85.197,85.178,85.197,8000000.0
2007-09-21 04:30:00,85.191,85.193,85.13,85.182,11200000.0
2007-09-21 04:31:00,85.198,85.204,85.196,85.196,12800000.0
2007-09-21 04:32:00,85.2,85.201,85.17,85.17,17600000.0
2007-09-21 04:33:00,85.175,85.175,85.157,85.157,12800000.0
2007-09-21 04:34:00,85.152,85.165,85.152,85.164,14400000.0
2007-09-21 04:35:00,85.165,85.165,85.142,85.142,11200000.0
2007-09-21 04:36:00,85.131,85.137,85.122,85.131,11200000.0
2007-09-21 04:37:00,85.128,85.137,85.128,85.137,12800000.0
2007-09-21 04:38:00,85.138,85.148,85.131,85.131,16000000.0
2007-09-21 04:39:00,85.138,85.154,85.124,85.147,14400000.0
2007-09-21 04:40:00,85.138,85.168,85.138,85.168,12800000.0
2007-09-21 04:41:00,85.191,85.191,85.161,85.161,11200000.0
2007-09-21 04:42:00,85.161,85.175,85.16,85.173,11200000.0
2007-09-21 04:43:00,85.183,85.199,85.183,85.199,12800000.0
2007-09-21 04:44:00,85.203,85.216,85.203,85.215,17600000.0
2007-09-21 04:45:00,85.222,85.248,85.222,85.248,11200000.0
2007-09-21 04:46:00,85.259,85.306,85.256,85.306,12800000.0
2007-09-21 04:47:00,85.308,85.308,85.284,85.284,16000000.0
2007-09-21 04:48:00,85.263,85.297,85.263,85.297,11200000.0
2007-09-21 04:49:00,85.294,85.311,85.282,85.311,12800000.0
2007-09-21 04:50:00,85.313,85.32,85.309,85.309,17600000.0
2007-09-21 04:51:00,85.306,85.309,85.297,85.297,16000000.0
2007-09-21 04:52:00,85.296,85.296,85.288,85.288,12800000.0
2007-09-21 04:53:00,85.273,85.273,85.258,85.264,12800000.0
2007-09-21 04:54:00,85.266,85.276,85.266,85.274,33600000.0
2007-09-21 04:55:00,85.279,85.284,85.277,85.28,11200000.0
2007-09-21 04:56:00,85.28,85.281,85.268,85.281,16000000.0
2007-09-21 04:57:00,85.283,85.31,85.283,85.297,17600000.0
2007-09-21 04:58:00,85.291,85.303,85.281,85.303,14800000.0
2007-09-21 04:59:00,85.307,85.311,85.297,85.311,17000000.0
2007-09-21 05:00:00,85.304,85.316,85.304,85.316,17600000.0
2007-09-21 05:01:00,85.314,85.329,85.314,85.329,14400000.0
2007-09-21 05:02:00,85.313,85.337,85.311,85.337,17600000.0
2007-09-21 05:03:00,85.331,85.341,85.331,85.337,17000000.0
2007-09-21 05:04:00,85.343,85.358,85.34,85.346,12800000.0
2007-09-21 05:05:00,85.348,85.348,85.324,85.324,12800000.0
2007-09-21 05:06:00,85.318,85.328,85.318,85.323,11200000.0
2007-09-21 05:07:00,85.333,85.343,85.333,85.336,11200000.0
2007-09-21 05:08:00,85.341,85.341,85.334,85.334,11200000.0
2007-09-21 05:09:00,85.338,85.34,85.32,85.32,11200000.0
2007-09-21 05:10:00,85.296,85.321,85.293,85.293,12800000.0
2007-09-21 05:11:00,85.304,85.314,85.303,85.303,11200000.0
2007-09-21 05:12:00,85.307,85.321,85.307,85.311,17600000.0
2007-09-21 05:13:00,85.328,85.328,85.309,85.322,10000000.0
2007-09-21 05:14:00,85.318,85.323,85.313,85.323,16000000.0
2007-09-21 05:15:00,85.319,85.319,85.304,85.308,12800000.0
2007-09-21 05:16:00,85.32,85.326,85.313,85.313,16000000.0
2007-09-21 05:17:00,85.324,85.33,85.322,85.323,17600000.0
2007-09-21 05:18:00,85.344,85.344,85.322,85.338,11200000.0
2007-09-21 05:19:00,85.337,85.337,85.326,85.337,17600000.0
2007-09-21 05:20:00,85.336,85.336,85.316,85.316,12800000.0
2007-09-21 05:21:00,85.321,85.334,85.312,85.332,17600000.0
2007-09-21 05:22:00,85.327,85.338,85.327,85.335,25600000.0
2007-09-21 05:23:00,85.347,85.347,85.336,85.347,17600000.0
2007-09-21 05:24:00,85.349,85.349,85.339,85.343,13200000.0
2007-09-21 05:25:00,85.337,85.351,85.327,85.343,12800000.0
2007-09-21 05:26:00,85.344,85.349,85.336,85.348,11200000.0
2007-09-21 05:27:00,85.348,85.351,85.336,85.351,12800000.0
2007-09-21 05:28:00,85.345,85.351,85.338,85.342,14400000.0
2007-09-21 05:29:00,85.348,85.355,85.347,85.352,17600000.0
2007-09-21 05:30:00,85.346,85.38,85.346,85.377,16000000.0
2007-09-21 05:31:00,85.372,85.385,85.372,85.38,11200000.0
2007-09-21 05:32:00,85.376,85.409,85.376,85.409,12800000.0
2007-09-21 05:33:00,85.421,85.424,85.421,85.423,8000000.0
2007-09-21 05:34:00,85.437,85.449,85.434,85.434,9600000.0
2007-09-21 05:35:00,85.43,85.436,85.43,85.434,11200000.0
2007-09-21 05:36:00,85.438,85.438,85.429,85.435,12800000.0
2007-09-21 05:37:00,85.427,85.432,85.418,85.43,12800000.0
2007-09-21 05:38:00,85.41,85.422,85.41,85.418,11200000.0
2007-09-21 05:39:00,85.402,85.402,85.364,85.364,13200000.0
2007-09-21 05:40:00,85.361,85.361,85.341,85.344,11200000.0
2007-09-21 05:41:00,85.342,85.35,85.342,85.35,9600000.0
2007-09-21 05:42:00,85.344,85.374,85.305,85.358,16800000.0
2007-09-21 05:43:00,85.342,85.357,85.34,85.35,12800000.0
2007-09-21 05:44:00,85.346,85.346,85.337,85.338,14400000.0
2007-09-21 05:45:00,85.341,85.35,85.313,85.313,12200000.0
2007-09-21 05:46:00,85.314,85.322,85.306,85.306,12800000.0
2007-09-21 05:47:00,85.343,85.343,85.34,85.343,12800000.0
2007-09-21 05:48:00,85.323,85.341,85.323,85.337,11200000.0
2007-09-21 05:49:00,85.317,85.334,85.317,85.328,12800000.0
2007-09-21 05:50:00,85.342,85.345,85.333,85.337,12800000.0
2007-09-21 05:51:00,85.343,85.343,85.309,85.309,16000000.0
2007-09-21 05:52:00,85.32,85.329,85.318,85.326,16000000.0
2007-09-21 05:53:00,85.342,85.342,85.311,85.311,12800000.0
2007-09-21 05:54:00,85.309,85.323,85.309,85.323,11200000.0
2007-09-21 05:55:00,85.325,85.329,85.323,85.327,15400000.0
2007-09-21 05:56:00,85.325,85.333,85.325,85.328,17600000.0
2007-09-21 05:57:00,85.34,85.34,85.331,85.333,11200000.0
2007-09-21 05:58:00,85.323,85.323,85.308,85.308,6400000.0
2007-09-21 05:59:00,85.294,85.294,85.267,85.267,17600000.0
2007-09-21 06:00:00,85.252,85.256,85.249,85.25,12800000.0
2007-09-21 06:01:00,85.242,85.247,85.239,85.24,17000000.0
2007-09-21 06:02:00,85.241,85.241,85.232,85.232,17600000.0
2007-09-21 06:03:00,85.225,85.226,85.183,85.187,12800000.0
2007-09-21 06:04:00,85.172,85.185,85.17,85.178,12800000.0
2007-09-21 06:05:00,85.189,85.189,85.172,85.172,11200000.0
2007-09-21 06:06:00,85.174,85.192,85.174,85.192,11200000.0
2007-09-21 06:07:00,85.178,85.178,85.178,85.178,3200000.0
2007-09-21 06:08:00,85.159,85.165,85.158,85.158,17600000.0
2007-09-21 06:09:00,85.171,85.2,85.171,85.2,12800000.0
2007-09-21 06:10:00,85.184,85.202,85.184,85.196,11200000.0
2007-09-21 06:11:00,85.207,85.216,85.191,85.216,16000000.0
2007-09-21 06:12:00,85.203,85.203,85.185,85.185,10600000.0
2007-09-21 06:13:00,85.177,85.188,85.172,85.188,14400000.0
2007-09-21 06:14:00,85.196,85.197,85.19,85.193,17000000.0
2007-09-21 06:15:00,85.195,85.195,85.184,85.188,12800000.0
2007-09-21 06:16:00,85.195,85.243,85.195,85.243,14400000.0
2007-09-21 06:17:00,85.254,85.287,85.244,85.287,14400000.0
2007-09-21 06:18:00,85.281,85.298,85.205,85.287,11200000.0
2007-09-21 06:19:00,85.289,85.289,85.277,85.281,11200000.0
2007-09-21 06:20:00,85.278,85.278,85.255,85.255,12800000.0
2007-09-21 06:21:00,85.137,85.238,85.137,85.232,12800000.0
2007-09-21 06:22:00,85.252,85.262,85.248,85.249,16000000.0
2007-09-21 06:23:00,85.257,85.257,85.244,85.256,11200000.0
2007-09-21 06:24:00,85.27,85.278,85.267,85.267,14400000.0
2007-09-21 06:25:00,85.274,85.297,85.274,85.294,17600000.0
2007-09-21 06:26:00,85.288,85.324,85.288,85.324,11200000.0
2007-09-21 06:27:00,85.333,85.351,85.333,85.351,14400000.0
2007-09-21 06:28:00,85.386,85.39,85.376,85.383,16000000.0
2007-09-21 06:29:00,85.391,85.452,85.387,85.452,12800000.0
2007-09-21 06:30:00,85.458,85.5,85.458,85.492,27200000.0
2007-09-21 06:31:00,85.503,85.503,85.48,85.49,11200000.0
2007-09-21 06:32:00,85.438,85.443,85.417,85.443,22400000.0
2007-09-21 06:33:00,85.446,85.451,85.427,85.451,24000000.0
2007-09-21 06:34:00,85.422,85.454,85.422,85.454,18000000.0
2007-09-21 06:35:00,85.445,85.459,85.441,85.459,11200000.0
2007-09-21 06:36:00,85.478,85.483,85.469,85.483,12800000.0
2007-09-21 06:37:00,85.493,85.5,85.492,85.5,7400000.0
2007-09-21 06:38:00,85.485,85.488,85.473,85.488,17600000.0
2007-09-21 06:39:00,85.492,85.495,85.473,85.473,14400000.0
2007-09-21 06:40:00,85.476,85.48,85.462,85.478,11200000.0
2007-09-21 06:41:00,85.482,85.488,85.478,85.478,8000000.0
2007-09-21 06:42:00,85.47,85.48,85.47,85.48,14400000.0
2007-09-21 06:43:00,85.448,85.449,85.442,85.442,19200000.0
2007-09-21 06:44:00,85.444,85.444,85.41,85.41,11200000.0
2007-09-21 06:45:00,85.406,85.412,85.399,85.412,12800000.0
2007-09-21 06:46:00,85.407,85.412,85.399,85.399,16000000.0
2007-09-21 06:47:00,85.429,85.435,85.428,85.428,12200000.0
2007-09-21 06:48:00,85.426,85.427,85.409,85.421,12800000.0
2007-09-21 06:49:00,85.433,85.438,85.422,85.422,12800000.0
2007-09-21 06:50:00,85.433,85.443,85.417,85.443,14400000.0
2007-09-21 06:51:00,85.435,85.435,85.419,85.425,16000000.0
2007-09-21 06:52:00,85.432,85.444,85.426,85.44,14400000.0
2007-09-21 06:53:00,85.422,85.434,85.416,85.434,11200000.0
2007-09-21 06:54:00,85.433,85.437,85.406,85.406,12800000.0
2007-09-21 06:55:00,85.404,85.404,85.393,85.404,16000000.0
2007-09-21 06:56:00,85.379,85.386,85.361,85.386,12200000.0
2007-09-21 06:57:00,85.377,85.377,85.37,85.37,16000000.0
2007-09-21 06:58:00,85.374,85.385,85.36,85.361,11200000.0
2007-09-21 06:59:00,85.363,85.373,85.36,85.373,17600000.0
2007-09-21 07:00:00,85.365,85.365,85.35,85.355,11200000.0
2007-09-21 07:01:00,85.341,85.369,85.318,85.369,16000000.0
2007-09-21 07:02:00,85.369,85.369,85.349,85.349,12800000.0
2007-09-21 07:03:00,85.361,85.368,85.353,85.353,8000000.0
2007-09-21 07:04:00,85.363,85.363,85.334,85.344,11200000.0
2007-09-21 07:05:00,85.331,85.343,85.33,85.343,11200000.0
2007-09-21 07:06:00,85.357,85.375,85.357,85.366,16000000.0
2007-09-21 07:07:00,85.331,85.334,85.324,85.329,11200000.0
2007-09-21 07:08:00,85.303,85.303,85.276,85.276,29200000.0
2007-09-21 07:09:00,85.28,85.313,85.28,85.307,14400000.0
2007-09-21 07:10:00,85.273,85.273,85.264,85.272,11200000.0
2007-09-21 07:11:00,85.276,85.313,85.276,85.313,17600000.0
2007-09-21 07:12:00,85.306,85.321,85.306,85.31,12800000.0
2007-09-21 07:13:00,85.307,85.32,85.307,85.32,14400000.0
2007-09-21 07:14:00,85.321,85.321,85.315,85.317,12800000.0
2007-09-21 07:15:00,85.321,85.326,85.306,85.314,14400000.0
2007-09-21 07:16:00,85.321,85.333,85.314,85.333,14400000.0
2007-09-21 07:17:00,85.321,85.329,85.315,85.315,11200000.0
2007-09-21 07:18:00,85.307,85.313,85.29,85.29,14800000.0
2007-09-21 07:19:00,85.281,85.338,85.281,85.338,11200000.0
2007-09-21 07:20:00,85.355,85.359,85.35,85.35,14400000.0
2007-09-21 07:21:00,85.318,85.319,85.304,85.313,12800000.0
2007-09-21 07:22:00,85.333,85.337,85.332,85.334,8000000.0
2007-09-21 07:23:00,85.334,85.334,85.293,85.293,16000000.0
2007-09-21 07:24:00,85.282,85.289,85.282,85.283,11200000.0
2007-09-21 07:25:00,85.259,85.275,85.259,85.272,11200000.0
2007-09-21 07:26:00,85.294,85.306,85.294,85.305,12800000.0
2007-09-21 07:27:00,85.32,85.326,85.317,85.325,11200000.0
2007-09-21 07:28:00,85.303,85.303,85.25,85.26,8000000.0
2007-09-21 07:29:00,85.259,85.259,85.209,85.209,27200000.0
2007-09-21 07:30:00,85.198,85.21,85.195,85.195,12800000.0
2007-09-21 07:31:00,85.199,85.229,85.199,85.229,11200000.0
2007-09-21 07:32:00,85.224,85.243,85.224,85.24,12800000.0
2007-09-21 07:33:00,85.228,85.232,85.223,85.232,16000000.0
2007-09-21 07:34:00,85.241,85.251,85.241,85.247,11600000.0
2007-09-21 07:35:00,85.256,85.265,85.255,85.255,16000000.0
2007-09-21 07:36:00,85.249,85.259,85.246,85.253,12800000.0
2007-09-21 07:37:00,85.256,85.276,85.256,85.27,14400000.0
2007-09-21 07:38:00,85.271,85.271,85.255,85.266,16000000.0
2007-09-21 07:39:00,85.267,85.28,85.251,85.28,19200000.0
2007-09-21 07:40:00,85.276,85.289,85.27,85.27,11200000.0
2007-09-21 07:41:00,85.25,85.25,85.239,85.245,11200000.0
2007-09-21 07:42:00,85.226,85.226,85.196,85.214,34000000.0
2007-09-21 07:43:00,85.224,85.239,85.224,85.228,28800000.0
2007-09-21 07:44:00,85.216,85.224,85.202,85.202,17600000.0
2007-09-21 07:45:00,85.193,85.2,85.137,85.199,14400000.0
2007-09-21 07:46:00,85.23,85.278,85.23,85.278,27200000.0
2007-09-21 07:47:00,85.296,85.301,85.292,85.292,11200000.0
2007-09-21 07:48:00,85.303,85.315,85.303,85.315,11200000.0
2007-09-21 07:49:00,85.315,85.324,85.304,85.304,8000000.0
2007-09-21 07:50:00,85.31,85.31,85.232,85.232,11200000.0
2007-09-21 07:51:00,85.215,85.232,85.21,85.217,38400000.0
2007-09-21 07:52:00,85.234,85.249,85.227,85.227,17600000.0
2007-09-21 07:53:00,85.249,85.267,85.249,85.267,11200000.0
2007-09-21 07:54:00,85.302,85.31,85.302,85.31,12800000.0
2007-09-21 07:55:00,85.326,85.327,85.313,85.316,29800000.0
2007-09-21 07:56:00,85.328,85.348,85.328,85.348,16000000.0
2007-09-21 07:57:00,85.358,85.358,85.334,85.334,17600000.0
2007-09-21 07:58:00,85.337,85.351,85.337,85.351,11200000.0
2007-09-21 07:59:00,85.369,85.431,85.369,85.431,17600000.0
2007-09-21 08:00:00,85.45,85.461,85.449,85.461,12800000.0
2007-09-21 08:01:00,85.466,85.477,85.466,85.476,11200000.0
2007-09-21 08:02:00,85.484,85.536,85.484,85.536,12200000.0
2007-09-21 08:03:00,85.532,85.537,85.505,85.505,16400000.0
2007-09-21 08:04:00,85.506,85.506,85.472,85.472,11200000.0
2007-09-21 08:05:00,85.469,85.469,85.446,85.446,12800000.0
2007-09-21 08:06:00,85.427,85.437,85.42,85.437,12800000.0
2007-09-21 08:07:00,85.441,85.447,85.429,85.436,16000000.0
2007-09-21 08:08:00,85.446,85.446,85.431,85.445,12800000.0
2007-09-21 08:09:00,85.445,85.445,85.434,85.443,12800000.0
2007-09-21 08:10:00,85.45,85.45,85.432,85.432,30400000.0
2007-09-21 08:11:00,85.434,85.441,85.428,85.437,12800000.0
2007-09-21 08:12:00,85.441,85.441,85.428,85.428,17000000.0
2007-09-21 08:13:00,85.431,85.432,85.423,85.423,14400000.0
2007-09-21 08:14:00,85.445,85.445,85.436,85.439,16000000.0
2007-09-21 08:15:00,85.439,85.441,85.419,85.419,11200000.0
2007-09-21 08:16:00,85.417,85.422,85.411,85.417,11200000.0
2007-09-21 08:17:00,85.423,85.432,85.423,85.423,11200000.0
2007-09-21 08:18:00,85.418,85.419,85.409,85.411,11200000.0
2007-09-21 08:19:00,85.411,85.422,85.407,85.407,11200000.0
2007-09-21 08:20:00,85.415,85.415,85.402,85.402,12800000.0
2007-09-21 08:21:00,85.391,85.403,85.378,85.378,11200000.0
2007-09-21 08:22:00,85.38,85.38,85.369,85.369,11200000.0
2007-09-21 08:23:00,85.358,85.363,85.348,85.348,16000000.0
2007-09-21 08:24:00,85.355,85.38,85.355,85.375,17600000.0
2007-09-21 08:25:00,85.371,85.384,85.371,85.374,12800000.0
2007-09-21 08:26:00,85.367,85.38,85.367,85.38,12800000.0
2007-09-21 08:27:00,85.364,85.38,85.364,85.38,11200000.0
2007-09-21 08:28:00,85.363,85.363,85.346,85.358,13200000.0
2007-09-21 08:29:00,85.353,85.353,85.338,85.347,11200000.0
2007-09-21 08:30:00,85.34,85.352,85.34,85.352,12800000.0
2007-09-21 08:31:00,85.342,85.355,85.342,85.355,12800000.0
2007-09-21 08:32:00,85.348,85.355,85.336,85.336,14400000.0
2007-09-21 08:33:00,85.356,85.394,85.356,85.391,41600000.0
2007-09-21 08:34:00,85.389,85.389,85.377,85.387,11200000.0
2007-09-21 08:35:00,85.388,85.405,85.381,85.396,48400000.0
2007-09-21 08:36:00,85.384,85.384,85.338,85.338,16000000.0
2007-09-21 08:37:00,85.34,85.34,85.319,85.339,14400000.0
2007-09-21 08:38:00,85.341,85.345,85.337,85.345,17600000.0
2007-09-21 08:39:00,85.335,85.335,85.293,85.298,14400000.0
2007-09-21 08:40:00,85.277,85.281,85.256,85.271,11200000.0
2007-09-21 08:41:00,85.278,85.281,85.275,85.28,32000000.0
2007-09-21 08:42:00,85.28,85.319,85.28,85.319,14400000.0
2007-09-21 08:43:00,85.32,85.334,85.312,85.32,12800000.0
2007-09-21 08:44:00,85.318,85.329,85.301,85.301,16000000.0
2007-09-21 08:45:00,85.308,85.321,85.306,85.321,12200000.0
2007-09-21 08:46:00,85.311,85.314,85.296,85.314,12800000.0
2007-09-21 08:47:00,85.32,85.32,85.307,85.311,24000000.0
2007-09-21 08:48:00,85.296,85.301,85.287,85.298,11200000.0
2007-09-21 08:49:00,85.299,85.313,85.299,85.307,17000000.0
2007-09-21 08:50:00,85.323,85.341,85.323,85.328,12800000.0
2007-09-21 08:51:00,85.327,85.327,85.318,85.318,22400000.0
2007-09-21 08:52:00,85.317,85.33,85.317,85.33,35200000.0
2007-09-21 08:53:00,85.334,85.342,85.328,85.34,56000000.0
2007-09-21 08:54:00,85.362,85.39,85.362,85.388,22400000.0
2007-09-21 08:55:00,85.377,85.379,85.363,85.368,17600000.0
2007-09-21 08:56:00,85.387,85.401,85.381,85.401,14400000.0
2007-09-21 08:57:00,85.419,85.444,85.419,85.428,44000000.0
2007-09-21 08:58:00,85.418,85.437,85.408,85.408,19200000.0
2007-09-21 08:59:00,85.411,85.434,85.411,85.433,14800000.0
2007-09-21 09:00:00,85.446,85.446,85.426,85.434,32000000.0
2007-09-21 09:01:00,85.432,85.441,85.421,85.439,31400000.0
2007-09-21 09:02:00,85.431,85.431,85.41,85.414,19200000.0
2007-09-21 09:03:00,85.42,85.432,85.408,85.432,16000000.0
2007-09-21 09:04:00,85.436,85.436,85.383,85.383,22400000.0
2007-09-21 09:05:00,85.381,85.386,85.371,85.382,19600000.0
2007-09-21 09:06:00,85.371,85.371,85.326,85.326,30800000.0
2007-09-21 09:07:00,85.318,85.343,85.318,85.34,19200000.0
2007-09-21 09:08:00,85.33,85.348,85.328,85.348,12800000.0
2007-09-21 09:09:00,85.357,85.362,85.352,85.361,46800000.0
2007-09-21 09:10:00,85.362,85.366,85.349,85.363,24000000.0
2007-09-21 09:11:00,85.355,85.355,85.345,85.352,28200000.0
2007-09-21 09:12:00,85.395,85.417,85.395,85.406,13800000.0
2007-09-21 09:13:00,85.406,85.406,85.375,85.375,12800000.0
2007-09-21 09:14:00,85.383,85.385,85.365,85.381,12800000.0
2007-09-21 09:15:00,85.378,85.386,85.376,85.386,30400000.0
2007-09-21 09:16:00,85.404,85.415,85.401,85.415,49600000.0
2007-09-21 09:17:00,85.421,85.433,85.42,85.427,78400000.0
2007-09-21 09:18:00,85.412,85.413,85.398,85.403,71800000.0
2007-09-21 09:19:00,85.401,85.417,85.401,85.417,65400000.0
2007-09-21 09:20:00,85.423,85.427,85.418,85.425,76800000.0
2007-09-21 09:21:00,85.426,85.437,85.419,85.419,49600000.0
2007-09-21 09:22:00,85.414,85.422,85.411,85.418,37200000.0
2007-09-21 09:23:00,85.428,85.433,85.417,85.429,68200000.0
2007-09-21 09:24:00,85.419,85.443,85.419,85.442,43200000.0
2007-09-21 09:25:00,85.429,85.444,85.417,85.427,19200000.0
2007-09-21 09:26:00,85.434,85.434,85.43,85.43,32000000.0
2007-09-21 09:27:00,85.429,85.436,85.428,85.43,70800000.0
2007-09-21 09:28:00,85.434,85.439,85.425,85.432,11600000.0
2007-09-21 09:29:00,85.452,85.462,85.447,85.462,36800000.0
2007-09-21 09:30:00,85.446,85.446,85.433,85.437,25600000.0
2007-09-21 09:31:00,85.448,85.453,85.447,85.449,12800000.0
2007-09-21 09:32:00,85.455,85.473,85.445,85.473,33600000.0
2007-09-21 09:33:00,85.483,85.5,85.483,85.486,30400000.0
2007-09-21 09:34:00,85.512,85.569,85.512,85.569,33600000.0
2007-09-21 09:35:00,85.6,85.6,85.552,85.552,52800000.0
2007-09-21 09:36:00,85.54,85.543,85.529,85.543,46400000.0
2007-09-21 09:37:00,85.555,85.581,85.548,85.581,33600000.0
2007-09-21 09:38:00,85.565,85.574,85.56,85.572,12800000.0
2007-09-21 09:39:00,85.57,85.576,85.559,85.574,43200000.0
2007-09-21 09:40:00,85.563,85.569,85.54,85.569,46400000.0
2007-09-21 09:41:00,85.554,85.569,85.554,85.568,30200000.0
2007-09-21 09:42:00,85.605,85.62,85.605,85.619,43200000.0
2007-09-21 09:43:00,85.618,85.619,85.602,85.609,54800000.0
2007-09-21 09:44:00,85.594,85.596,85.572,85.577,29800000.0
2007-09-21 09:45:00,85.573,85.573,85.509,85.509,19200000.0
2007-09-21 09:46:00,85.502,85.502,85.486,85.494,27200000.0
2007-09-21 09:47:00,85.481,85.481,85.421,85.421,12800000.0
2007-09-21 09:48:00,85.423,85.431,85.414,85.431,12800000.0
2007-09-21 09:49:00,85.421,85.421,85.369,85.371,16000000.0
2007-09-21 09:50:00,85.352,85.36,85.346,85.358,33000000.0
2007-09-21 09:51:00,85.338,85.34,85.315,85.333,84800000.0
2007-09-21 09:52:00,85.34,85.37,85.34,85.36,11200000.0
2007-09-21 09:53:00,85.351,85.356,85.337,85.337,30400000.0
2007-09-21 09:54:00,85.328,85.386,85.328,85.386,12800000.0
2007-09-21 09:55:00,85.366,85.38,85.366,85.369,34000000.0
2007-09-21 09:56:00,85.353,85.353,85.329,85.329,36800000.0
2007-09-21 09:57:00,85.316,85.319,85.301,85.301,24000000.0
2007-09-21 09:58:00,85.316,85.335,85.316,85.327,32000000.0
2007-09-21 09:59:00,85.34,85.349,85.337,85.337,51200000.0
2007-09-21 10:00:00,85.318,85.333,85.317,85.333,61200000.0
2007-09-21 10:01:00,85.325,85.331,85.321,85.331,17600000.0
2007-09-21 10:02:00,85.338,85.34,85.33,85.339,36800000.0
2007-09-21 10:03:00,85.33,85.33,85.306,85.306,44800000.0
2007-09-21 10:04:00,85.3,85.303,85.275,85.275,40000000.0
2007-09-21 10:05:00,85.291,85.322,85.291,85.32,38400000.0
2007-09-21 10:06:00,85.315,85.328,85.315,85.328,33400000.0
2007-09-21 10:07:00,85.316,85.316,85.284,85.284,43200000.0
2007-09-21 10:08:00,85.271,85.282,85.256,85.275,49000000.0
2007-09-21 10:09:00,85.285,85.291,85.285,85.289,12800000.0
2007-09-21 10:10:00,85.301,85.305,85.276,85.276,46400000.0
2007-09-21 10:11:00,85.276,85.277,85.265,85.265,57600000.0
2007-09-21 10:12:00,85.258,85.26,85.235,85.254,57600000.0
2007-09-21 10:13:00,85.237,85.275,85.237,85.271,41600000.0
2007-09-21 10:14:00,85.276,85.286,85.276,85.283,30400000.0
2007-09-21 10:15:00,85.281,85.295,85.279,85.295,30400000.0
2007-09-21 10:16:00,85.293,85.293,85.262,85.262,17600000.0
2007-09-21 10:17:00,85.252,85.252,85.245,85.245,13200000.0
2007-09-21 10:18:00,85.256,85.26,85.256,85.26,12200000.0
2007-09-21 10:19:00,85.265,85.274,85.263,85.265,75200000.0
2007-09-21 10:20:00,85.263,85.263,85.247,85.253,16000000.0
2007-09-21 10:21:00,85.247,85.258,85.247,85.252,35200000.0
2007-09-21 10:22:00,85.252,85.277,85.252,85.277,16000000.0
2007-09-21 10:23:00,85.264,85.27,85.258,85.267,33600000.0
2007-09-21 10:24:00,85.263,85.269,85.25,85.262,42600000.0
2007-09-21 10:25:00,85.275,85.3,85.275,85.298,64000000.0
2007-09-21 10:26:00,85.31,85.339,85.31,85.332,37200000.0
2007-09-21 10:27:00,85.344,85.344,85.334,85.335,52800000.0
2007-09-21 10:28:00,85.329,85.335,85.314,85.325,88000000.0
2007-09-21 10:29:00,85.326,85.349,85.326,85.342,17600000.0
2007-09-21 10:30:00,85.369,85.369,85.355,85.366,27200000.0
2007-09-21 10:31:00,85.424,85.446,85.424,85.44,32000000.0
2007-09-21 10:32:00,85.415,85.42,85.408,85.42,46400000.0
2007-09-21 10:33:00,85.419,85.429,85.416,85.429,34600000.0
2007-09-21 10:34:00,85.427,85.427,85.406,85.406,17600000.0
2007-09-21 10:35:00,85.396,85.407,85.39,85.39,12800000.0
2007-09-21 10:36:00,85.397,85.403,85.395,85.398,11200000.0
2007-09-21 10:37:00,85.388,85.388,85.371,85.378,19200000.0
2007-09-21 10:38:00,85.385,85.389,85.377,85.378,28800000.0
2007-09-21 10:39:00,85.382,85.402,85.382,85.387,15400000.0
2007-09-21 10:40:00,85.387,85.406,85.387,85.399,24000000.0
2007-09-21 10:41:00,85.417,85.495,85.4,85.491,57800000.0
2007-09-21 10:42:00,85.489,85.522,85.489,85.521,38400000.0
2007-09-21 10:43:00,85.564,85.575,85.545,85.546,17600000.0
2007-09-21 10:44:00,85.524,85.526,85.511,85.517,18600000.0
2007-09-21 10:45:00,85.514,85.522,85.506,85.506,22400000.0
2007-09-21 10:46:00,85.516,85.552,85.516,85.552,28800000.0
2007-09-21 10:47:00,85.566,85.577,85.565,85.575,25600000.0
2007-09-21 10:48:00,85.57,85.576,85.554,85.554,37800000.0
2007-09-21 10:49:00,85.533,85.533,85.509,85.524,25600000.0
2007-09-21 10:50:00,85.511,85.515,85.491,85.492,59600000.0
2007-09-21 10:51:00,85.472,85.479,85.459,85.479,68800000.0
2007-09-21 10:52:00,85.488,85.49,85.47,85.489,35200000.0
2007-09-21 10:53:00,85.502,85.542,85.502,85.521,59600000.0
2007-09-21 10:54:00,85.501,85.502,85.464,85.464,53800000.0
2007-09-21 10:55:00,85.479,85.496,85.479,85.491,41600000.0
2007-09-21 10:56:00,85.475,85.475,85.458,85.462,44800000.0
2007-09-21 10:57:00,85.455,85.461,85.451,85.461,33600000.0
2007-09-21 10:58:00,85.453,85.46,85.44,85.46,40000000.0
2007-09-21 10:59:00,85.472,85.473,85.463,85.463,49000000.0
2007-09-21 11:00:00,85.466,85.498,85.466,85.493,51200000.0
2007-09-21 11:01:00,85.472,85.472,85.455,85.455,13200000.0
2007-09-21 11:02:00,85.456,85.465,85.45,85.46,19200000.0
2007-09-21 11:03:00,85.466,85.481,85.464,85.481,36800000.0
2007-09-21 11:04:00,85.499,85.53,85.499,85.53,27200000.0
2007-09-21 11:05:00,85.525,85.533,85.522,85.522,11200000.0
2007-09-21 11:06:00,85.516,85.52,85.51,85.512,30400000.0
2007-09-21 11:07:00,85.516,85.551,85.516,85.551,45800000.0
2007-09-21 11:08:00,85.548,85.548,85.533,85.548,31400000.0
2007-09-21 11:09:00,85.559,85.562,85.538,85.538,74600000.0
2007-09-21 11:10:00,85.528,85.528,85.508,85.513,35600000.0
2007-09-21 11:11:00,85.506,85.506,85.471,85.471,52800000.0
2007-09-21 11:12:00,85.457,85.458,85.44,85.443,69800000.0
2007-09-21 11:13:00,85.443,85.443,85.391,85.391,12800000.0
2007-09-21 11:14:00,85.36,85.366,85.346,85.361,57600000.0
2007-09-21 11:15:00,85.372,85.395,85.372,85.395,11200000.0
2007-09-21 11:16:00,85.392,85.392,85.372,85.385,17600000.0
2007-09-21 11:17:00,85.388,85.396,85.379,85.391,54400000.0
2007-09-21 11:18:00,85.395,85.395,85.337,85.337,73000000.0
2007-09-21 11:19:00,85.32,85.352,85.32,85.344,55400000.0
2007-09-21 11:20:00,85.341,85.345,85.318,85.32,35200000.0
2007-09-21 11:21:00,85.304,85.321,85.294,85.316,40000000.0
2007-09-21 11:22:00,85.305,85.338,85.305,85.323,41400000.0
2007-09-21 11:23:00,85.314,85.315,85.297,85.315,51200000.0
2007-09-21 11:24:00,85.315,85.315,85.29,85.296,52800000.0
2007-09-21 11:25:00,85.296,85.3,85.278,85.278,35200000.0
2007-09-21 11:26:00,85.283,85.286,85.274,85.274,27200000.0
2007-09-21 11:27:00,85.269,85.274,85.264,85.264,12800000.0
2007-09-21 11:28:00,85.253,85.264,85.253,85.264,41600000.0
2007-09-21 11:29:00,85.262,85.271,85.259,85.271,42600000.0
2007-09-21 11:30:00,85.28,85.3,85.276,85.3,11200000.0
2007-09-21 11:31:00,85.327,85.334,85.315,85.331,27200000.0
2007-09-21 11:32:00,85.332,85.349,85.332,85.349,35200000.0
2007-09-21 11:33:00,85.356,85.363,85.356,85.359,17600000.0
2007-09-21 11:34:00,85.363,85.399,85.363,85.399,33600000.0
2007-09-21 11:35:00,85.388,85.389,85.359,85.359,17600000.0
2007-09-21 11:36:00,85.367,85.417,85.367,85.417,43600000.0
2007-09-21 11:37:00,85.431,85.433,85.424,85.433,42000000.0
2007-09-21 11:38:00,85.41,85.432,85.41,85.432,27600000.0
2007-09-21 11:39:00,85.428,85.428,85.411,85.411,11200000.0
2007-09-21 11:40:00,85.419,85.419,85.412,85.414,22400000.0
2007-09-21 11:41:00,85.401,85.401,85.362,85.362,38400000.0
2007-09-21 11:42:00,85.335,85.349,85.334,85.349,38400000.0
2007-09-21 11:43:00,85.347,85.36,85.341,85.353,17600000.0
2007-09-21 11:44:00,85.366,85.366,85.356,85.356,59200000.0
2007-09-21 11:45:00,85.359,85.363,85.356,85.356,49000000.0
2007-09-21 11:46:00,85.352,85.357,85.348,85.351,11200000.0
2007-09-21 11:47:00,85.361,85.369,85.361,85.364,56000000.0
2007-09-21 11:48:00,85.375,85.387,85.375,85.387,14400000.0
2007-09-21 11:49:00,85.397,85.414,85.393,85.414,41600000.0
2007-09-21 11:50:00,85.396,85.396,85.379,85.379,45200000.0
2007-09-21 11:51:00,85.375,85.388,85.363,85.388,45200000.0
2007-09-21 11:52:00,85.379,85.379,85.358,85.372,32000000.0
2007-09-21 11:53:00,85.366,85.369,85.362,85.362,35200000.0
2007-09-21 11:54:00,85.381,85.381,85.37,85.375,48000000.0
2007-09-21 11:55:00,85.371,85.437,85.371,85.437,44800000.0
2007-09-21 11:56:00,85.444,85.452,85.437,85.44,64400000.0
2007-09-21 11:57:00,85.449,85.449,85.439,85.442,23200000.0
2007-09-21 11:58:00,85.448,85.46,85.439,85.46,41600000.0
2007-09-21 11:59:00,85.447,85.469,85.447,85.469,51200000.0
2007-09-21 12:00:00,85.471,85.474,85.464,85.464,36800000.0
2007-09-21 12:01:00,85.47,85.471,85.458,85.458,19200000.0
2007-09-21 12:02:00,85.455,85.464,85.447,85.464,12800000.0
2007-09-21 12:03:00,85.465,85.465,85.453,85.453,51200000.0
2007-09-21 12:04:00,85.461,85.466,85.458,85.466,24000000.0
2007-09-21 12:05:00,85.471,85.471,85.46,85.465,28800000.0
2007-09-21 12:06:00,85.472,85.488,85.472,85.479,24000000.0
2007-09-21 12:07:00,85.486,85.503,85.486,85.499,20800000.0
2007-09-21 12:08:00,85.517,85.548,85.517,85.537,42000000.0
2007-09-21 12:09:00,85.544,85.561,85.544,85.558,11200000.0
2007-09-21 12:10:00,85.547,85.55,85.517,85.517,11200000.0
2007-09-21 12:11:00,85.524,85.534,85.518,85.528,27200000.0
2007-09-21 12:12:00,85.521,85.521,85.5,85.5,30400000.0
2007-09-21 12:13:00,85.484,85.487,85.48,85.485,14400000.0
2007-09-21 12:14:00,85.497,85.497,85.483,85.487,16000000.0
2007-09-21 12:15:00,85.465,85.492,85.465,85.492,26600000.0
2007-09-21 12:16:00,85.503,85.514,85.503,85.514,27200000.0
2007-09-21 12:17:00,85.518,85.518,85.508,85.513,43200000.0
2007-09-21 12:18:00,85.517,85.517,85.506,85.509,25600000.0
2007-09-21 12:19:00,85.503,85.504,85.491,85.494,35200000.0
2007-09-21 12:20:00,85.489,85.494,85.478,85.478,36800000.0
2007-09-21 12:21:00,85.428,85.428,85.416,85.422,58600000.0
2007-09-21 12:22:00,85.397,85.423,85.397,85.407,30400000.0
2007-09-21 12:23:00,85.438,85.445,85.436,85.438,32000000.0
2007-09-21 12:24:00,85.434,85.443,85.433,85.434,33600000.0
2007-09-21 12:25:00,85.429,85.436,85.424,85.436,22400000.0
2007-09-21 12:26:00,85.433,85.44,85.42,85.42,29800000.0
2007-09-21 12:27:00,85.412,85.412,85.4,85.4,29800000.0
2007-09-21 12:28:00,85.412,85.417,85.41,85.416,60800000.0
2007-09-21 12:29:00,85.329,85.473,85.307,85.343,115200000.0
2007-09-21 12:30:00,85.419,85.422,85.333,85.419,46400000.0
2007-09-21 12:31:00,85.438,85.453,85.438,85.444,70400000.0
2007-09-21 12:32:00,85.435,85.473,85.435,85.473,28800000.0
2007-09-21 12:33:00,85.48,85.512,85.48,85.512,40000000.0
2007-09-21 12:34:00,85.512,85.529,85.508,85.508,27600000.0
2007-09-21 12:35:00,85.512,85.521,85.512,85.516,25600000.0
2007-09-21 12:36:00,85.514,85.515,85.503,85.503,46800000.0
2007-09-21 12:37:00,85.506,85.507,85.495,85.506,14400000.0
2007-09-21 12:38:00,85.519,85.535,85.519,85.535,14400000.0
2007-09-21 12:39:00,85.534,85.535,85.528,85.533,24000000.0
2007-09-21 12:40:00,85.513,85.513,85.475,85.475,16000000.0
2007-09-21 12:41:00,85.488,85.491,85.486,85.488,22400000.0
2007-09-21 12:42:00,85.461,85.462,85.444,85.446,22400000.0
2007-09-21 12:43:00,85.469,85.477,85.467,85.47,36800000.0
2007-09-21 12:44:00,85.475,85.499,85.475,85.475,22800000.0
2007-09-21 12:45:00,85.467,85.473,85.462,85.473,35600000.0
2007-09-21 12:46:00,85.476,85.484,85.476,85.484,44800000.0
2007-09-21 12:47:00,85.474,85.477,85.465,85.477,8000000.0
2007-09-21 12:48:00,85.469,85.469,85.462,85.464,32000000.0
2007-09-21 12:49:00,85.456,85.476,85.456,85.456,40000000.0
2007-09-21 12:50:00,85.461,85.5,85.461,85.485,16000000.0
2007-09-21 12:51:00,85.511,85.511,85.493,85.493,22400000.0
2007-09-21 12:52:00,85.485,85.485,85.461,85.481,25600000.0
2007-09-21 12:53:00,85.466,85.472,85.459,85.459,11200000.0
2007-09-21 12:54:00,85.455,85.487,85.45,85.487,11600000.0
2007-09-21 12:55:00,85.454,85.469,85.451,85.466,24400000.0
2007-09-21 12:56:00,85.464,85.473,85.464,85.472,12800000.0
2007-09-21 12:57:00,85.477,85.498,85.477,85.498,27200000.0
2007-09-21 12:58:00,85.493,85.497,85.471,85.471,12800000.0
2007-09-21 12:59:00,85.505,85.547,85.505,85.547,14400000.0
2007-09-21 13:00:00,85.543,85.543,85.5,85.5,16000000.0
2007-09-21 13:01:00,85.502,85.502,85.485,85.49,17600000.0
2007-09-21 13:02:00,85.511,85.511,85.503,85.51,12800000.0
2007-09-21 13:03:00,85.494,85.498,85.476,85.476,12800000.0
2007-09-21 13:04:00,85.478,85.478,85.469,85.472,16000000.0
2007-09-21 13:05:00,85.472,85.472,85.464,85.466,12200000.0
2007-09-21 13:06:00,85.466,85.468,85.462,85.462,17600000.0
2007-09-21 13:07:00,85.487,85.487,85.47,85.475,12800000.0
2007-09-21 13:08:00,85.474,85.487,85.469,85.483,32400000.0
2007-09-21 13:09:00,85.484,85.488,85.471,85.471,28800000.0
2007-09-21 13:10:00,85.462,85.469,85.459,85.465,32400000.0
2007-09-21 13:11:00,85.465,85.47,85.465,85.465,19200000.0
2007-09-21 13:12:00,85.455,85.461,85.45,85.455,16000000.0
2007-09-21 13:13:00,85.457,85.467,85.455,85.463,11200000.0
2007-09-21 13:14:00,85.472,85.478,85.462,85.462,11200000.0
2007-09-21 13:15:00,85.447,85.46,85.447,85.454,11200000.0
2007-09-21 13:16:00,85.458,85.47,85.458,85.47,25000000.0
2007-09-21 13:17:00,85.464,85.464,85.453,85.456,12800000.0
2007-09-21 13:18:00,85.453,85.453,85.405,85.405,56000000.0
2007-09-21 13:19:00,85.399,85.403,85.372,85.402,14400000.0
2007-09-21 13:20:00,85.421,85.445,85.421,85.445,12800000.0
2007-09-21 13:21:00,85.441,85.456,85.441,85.456,56400000.0
2007-09-21 13:22:00,85.466,85.474,85.451,85.474,11200000.0
2007-09-21 13:23:00,85.48,85.485,85.476,85.479,12800000.0
2007-09-21 13:24:00,85.476,85.485,85.476,85.482,14400000.0
2007-09-21 13:25:00,85.474,85.48,85.473,85.476,34000000.0
2007-09-21 13:26:00,85.462,85.473,85.458,85.473,24000000.0
2007-09-21 13:27:00,85.473,85.493,85.457,85.457,40000000.0
2007-09-21 13:28:00,85.469,85.487,85.469,85.485,20800000.0
2007-09-21 13:29:00,85.487,85.487,85.471,85.473,22400000.0
2007-09-21 13:30:00,85.482,85.492,85.482,85.492,36800000.0
2007-09-21 13:31:00,85.477,85.478,85.46,85.463,11200000.0
2007-09-21 13:32:00,85.453,85.453,85.432,85.434,17600000.0
2007-09-21 13:33:00,85.44,85.464,85.44,85.464,12800000.0
2007-09-21 13:34:00,85.472,85.479,85.468,85.468,12800000.0
2007-09-21 13:35:00,85.47,85.477,85.465,85.473,12200000.0
2007-09-21 13:36:00,85.462,85.477,85.462,85.471,48000000.0
2007-09-21 13:37:00,85.473,85.493,85.471,85.493,24000000.0
2007-09-21 13:38:00,85.498,85.498,85.479,85.484,28200000.0
2007-09-21 13:39:00,85.478,85.478,85.467,85.471,26000000.0
2007-09-21 13:40:00,85.471,85.495,85.471,85.495,12800000.0
2007-09-21 13:41:00,85.5,85.509,85.497,85.497,16000000.0
2007-09-21 13:42:00,85.488,85.495,85.486,85.49,12800000.0
2007-09-21 13:43:00,85.491,85.504,85.491,85.494,25600000.0
2007-09-21 13:44:00,85.49,85.5,85.485,85.5,28800000.0
2007-09-21 13:45:00,85.488,85.488,85.471,85.471,12800000.0
2007-09-21 13:46:00,85.463,85.487,85.463,85.487,14400000.0
2007-09-21 13:47:00,85.488,85.495,85.486,85.491,27600000.0
2007-09-21 13:48:00,85.482,85.482,85.473,85.474,14400000.0
2007-09-21 13:49:00,85.475,85.475,85.465,85.466,33600000.0
2007-09-21 13:50:00,85.454,85.454,85.441,85.445,32400000.0
2007-09-21 13:51:00,85.478,85.533,85.478,85.533,16400000.0
2007-09-21 13:52:00,85.498,85.506,85.493,85.503,40000000.0
2007-09-21 13:53:00,85.507,85.513,85.503,85.512,36800000.0
2007-09-21 13:54:00,85.505,85.515,85.503,85.512,24000000.0
2007-09-21 13:55:00,85.526,85.527,85.52,85.523,11200000.0
2007-09-21 13:56:00,85.518,85.532,85.518,85.532,14400000.0
2007-09-21 13:57:00,85.529,85.529,85.509,85.509,14400000.0
2007-09-21 13:58:00,85.505,85.507,85.496,85.505,32000000.0
2007-09-21 13:59:00,85.504,85.509,85.504,85.506,48400000.0
2007-09-21 14:00:00,85.515,85.529,85.515,85.527,32000000.0
2007-09-21 14:01:00,85.544,85.563,85.544,85.551,14400000.0
2007-09-21 14:02:00,85.523,85.523,85.487,85.487,28800000.0
2007-09-21 14:03:00,85.457,85.463,85.449,85.463,14400000.0
2007-09-21 14:04:00,85.491,85.529,85.491,85.528,14400000.0
2007-09-21 14:05:00,85.54,85.542,85.528,85.531,25000000.0
2007-09-21 14:06:00,85.528,85.529,85.519,85.519,17600000.0
2007-09-21 14:07:00,85.512,85.529,85.512,85.528,12800000.0
2007-09-21 14:08:00,85.534,85.537,85.53,85.53,24000000.0
2007-09-21 14:09:00,85.514,85.529,85.505,85.529,11200000.0
2007-09-21 14:10:00,85.544,85.569,85.544,85.569,17000000.0
2007-09-21 14:11:00,85.557,85.558,85.54,85.554,12800000.0
2007-09-21 14:12:00,85.574,85.579,85.546,85.546,12800000.0
2007-09-21 14:13:00,85.528,85.528,85.51,85.514,24000000.0
2007-09-21 14:14:00,85.511,85.514,85.494,85.51,20800000.0
2007-09-21 14:15:00,85.538,85.54,85.523,85.523,34000000.0
2007-09-21 14:16:00,85.536,85.539,85.529,85.529,27200000.0
2007-09-21 14:17:00,85.517,85.526,85.513,85.513,11200000.0
2007-09-21 14:18:00,85.525,85.525,85.506,85.511,16000000.0
2007-09-21 14:19:00,85.542,85.566,85.539,85.549,40000000.0
2007-09-21 14:20:00,85.52,85.525,85.518,85.524,14400000.0
2007-09-21 14:21:00,85.51,85.513,85.497,85.503,33600000.0
2007-09-21 14:22:00,85.492,85.492,85.484,85.484,14400000.0
2007-09-21 14:23:00,85.476,85.476,85.46,85.46,17600000.0
2007-09-21 14:24:00,85.462,85.497,85.462,85.497,36800000.0
2007-09-21 14:25:00,85.493,85.493,85.47,85.47,12200000.0
2007-09-21 14:26:00,85.478,85.486,85.478,85.484,19200000.0
2007-09-21 14:27:00,85.497,85.507,85.497,85.5,11200000.0
2007-09-21 14:28:00,85.509,85.511,85.502,85.509,11200000.0
2007-09-21 14:29:00,85.53,85.531,85.5,85.505,12800000.0
2007-09-21 14:30:00,85.509,85.509,85.391,85.468,11200000.0
2007-09-21 14:31:00,85.498,85.516,85.419,85.516,15400000.0
2007-09-21 14:32:00,85.532,85.539,85.523,85.539,12200000.0
2007-09-21 14:33:00,85.547,85.567,85.547,85.564,17600000.0
2007-09-21 14:34:00,85.547,85.598,85.547,85.598,17600000.0
2007-09-21 14:35:00,85.63,85.633,85.616,85.616,11200000.0
2007-09-21 14:36:00,85.625,85.642,85.625,85.642,12800000.0
2007-09-21 14:37:00,85.654,85.671,85.641,85.671,12800000.0
2007-09-21 14:38:00,85.685,85.694,85.664,85.694,11200000.0
2007-09-21 14:39:00,85.718,85.733,85.714,85.731,17400000.0
2007-09-21 14:40:00,85.742,85.746,85.734,85.737,16000000.0
2007-09-21 14:41:00,85.725,85.728,85.712,85.722,11200000.0
2007-09-21 14:42:00,85.735,85.736,85.727,85.727,12800000.0
2007-09-21 14:43:00,85.751,85.813,85.751,85.809,17600000.0
2007-09-21 14:44:00,85.832,85.832,85.82,85.823,12800000.0
2007-09-21 14:45:00,85.832,85.854,85.832,85.851,12800000.0
2007-09-21 14:46:00,85.828,85.828,85.808,85.811,17600000.0
2007-09-21 14:47:00,85.827,85.869,85.827,85.869,12200000.0
2007-09-21 14:48:00,85.881,85.912,85.881,85.911,11200000.0
2007-09-21 14:49:00,85.895,85.918,85.895,85.918,16000000.0
2007-09-21 14:50:00,85.921,85.934,85.916,85.916,12800000.0
2007-09-21 14:51:00,85.916,85.916,85.895,85.898,18000000.0
2007-09-21 14:52:00,85.889,85.897,85.889,85.896,14400000.0
2007-09-21 14:53:00,85.912,85.928,85.912,85.928,11200000.0
2007-09-21 14:54:00,85.935,85.945,85.93,85.936,12800000.0
2007-09-21 14:55:00,85.95,85.95,85.925,85.925,11200000.0
2007-09-21 14:56:00,85.934,85.951,85.93,85.93,16000000.0
2007-09-21 14:57:00,85.941,85.941,85.894,85.894,12200000.0
2007-09-21 14:58:00,85.906,85.927,85.906,85.927,14400000.0
2007-09-21 14:59:00,85.943,85.943,85.916,85.92,12800000.0
2007-09-21 15:00:00,85.928,85.933,85.915,85.92,16000000.0
2007-09-21 15:01:00,85.944,85.96,85.926,85.926,17600000.0
2007-09-21 15:02:00,85.939,85.95,85.916,85.916,11200000.0
2007-09-21 15:03:00,85.914,85.925,85.914,85.925,11200000.0
2007-09-21 15:04:00,85.917,85.92,85.915,85.919,16000000.0
2007-09-21 15:05:00,85.927,85.927,85.906,85.911,12800000.0
2007-09-21 15:06:00,85.888,85.888,85.84,85.84,11200000.0
2007-09-21 15:07:00,85.838,85.843,85.838,85.839,11200000.0
2007-09-21 15:08:00,85.848,85.86,85.848,85.859,11200000.0
2007-09-21 15:09:00,85.863,85.863,85.827,85.827,14400000.0
2007-09-21 15:10:00,85.829,85.83,85.818,85.83,16000000.0
2007-09-21 15:11:00,85.816,85.816,85.803,85.805,11200000.0
2007-09-21 15:12:00,85.801,85.802,85.778,85.794,12800000.0
2007-09-21 15:13:00,85.785,85.786,85.778,85.781,12200000.0
2007-09-21 15:14:00,85.784,85.82,85.784,85.82,16000000.0
2007-09-21 15:15:00,85.822,85.832,85.814,85.825,17600000.0
2007-09-21 15:16:00,85.836,85.836,85.816,85.834,12800000.0
2007-09-21 15:17:00,85.846,85.853,85.844,85.852,14400000.0
2007-09-21 15:18:00,85.846,85.866,85.846,85.858,12800000.0
2007-09-21 15:19:00,85.853,85.856,85.825,85.833,16000000.0
2007-09-21 15:20:00,85.821,85.823,85.798,85.798,16000000.0
2007-09-21 15:21:00,85.786,85.792,85.7,85.79,17600000.0
2007-09-21 15:22:00,85.793,85.813,85.784,85.81,11200000.0
2007-09-21 15:23:00,85.814,85.847,85.814,85.847,11200000.0
2007-09-21 15:24:00,85.853,85.869,85.851,85.869,11200000.0
2007-09-21 15:25:00,85.869,85.869,85.852,85.852,12800000.0
2007-09-21 15:26:00,85.857,85.857,85.844,85.844,14400000.0
2007-09-21 15:27:00,85.846,85.846,85.819,85.819,12800000.0
2007-09-21 15:28:00,85.808,85.85,85.806,85.85,12800000.0
2007-09-21 15:29:00,85.863,85.885,85.863,85.876,17000000.0
2007-09-21 15:30:00,85.86,85.874,85.857,85.869,17600000.0
2007-09-21 15:31:00,85.866,85.866,85.824,85.824,12800000.0
2007-09-21 15:32:00,85.828,85.842,85.825,85.839,11200000.0
2007-09-21 15:33:00,85.848,85.853,85.845,85.846,10600000.0
2007-09-21 15:34:00,85.837,85.837,85.803,85.803,11200000.0
2007-09-21 15:35:00,85.816,85.874,85.816,85.874,12800000.0
2007-09-21 15:36:00,85.888,85.895,85.882,85.89,14400000.0
2007-09-21 15:37:00,85.881,85.884,85.87,85.87,16000000.0
2007-09-21 15:38:00,85.883,85.885,85.864,85.878,16000000.0
2007-09-21 15:39:00,85.863,85.877,85.855,85.87,13800000.0
2007-09-21 15:40:00,85.869,85.875,85.852,85.865,12800000.0
2007-09-21 15:41:00,85.861,85.868,85.853,85.853,16000000.0
2007-09-21 15:42:00,85.852,85.852,85.783,85.847,17400000.0
2007-09-21 15:43:00,85.83,85.83,85.802,85.802,12800000.0
2007-09-21 15:44:00,85.806,85.806,85.775,85.775,12800000.0
2007-09-21 15:45:00,85.756,85.769,85.745,85.769,12800000.0
2007-09-21 15:46:00,85.776,85.782,85.758,85.758,11200000.0
2007-09-21 15:47:00,85.746,85.76,85.743,85.76,11200000.0
2007-09-21 15:48:00,85.764,85.782,85.764,85.767,12800000.0
2007-09-21 15:49:00,85.743,85.761,85.74,85.74,11200000.0
2007-09-21 15:50:00,85.748,85.767,85.748,85.764,14800000.0
2007-09-21 15:51:00,85.757,85.783,85.75,85.783,11200000.0
2007-09-21 15:52:00,85.79,85.797,85.787,85.794,11200000.0
2007-09-21 15:53:00,85.803,85.825,85.8,85.825,12200000.0
2007-09-21 15:54:00,85.836,85.842,85.829,85.831,17600000.0
2007-09-21 15:55:00,85.845,85.854,85.838,85.845,17600000.0
2007-09-21 15:56:00,85.843,85.875,85.836,85.875,11200000.0
2007-09-21 15:57:00,85.882,85.893,85.879,85.888,14400000.0
2007-09-21 15:58:00,85.88,85.904,85.88,85.888,11200000.0
2007-09-21 15:59:00,85.879,85.879,85.817,85.817,11200000.0
2007-09-21 16:00:00,85.846,85.846,85.804,85.804,11200000.0
2007-09-21 16:01:00,85.822,85.825,85.82,85.821,11200000.0
2007-09-21 16:02:00,85.815,85.822,85.809,85.822,17600000.0
2007-09-21 16:03:00,85.833,85.848,85.829,85.846,12200000.0
2007-09-21 16:04:00,85.86,85.871,85.807,85.869,11200000.0
2007-09-21 16:05:00,85.874,85.879,85.859,85.865,14400000.0
2007-09-21 16:06:00,85.866,85.882,85.866,85.882,16000000.0
2007-09-21 16:07:00,85.885,85.914,85.88,85.905,11200000.0
2007-09-21 16:08:00,85.896,85.912,85.889,85.912,11200000.0
2007-09-21 16:09:00,85.913,85.92,85.905,85.905,12800000.0
2007-09-21 16:10:00,85.893,85.902,85.893,85.893,12800000.0
2007-09-21 16:11:00,85.889,85.892,85.872,85.885,11200000.0
2007-09-21 16:12:00,85.882,85.889,85.866,85.866,18000000.0
2007-09-21 16:13:00,85.886,85.891,85.875,85.891,11200000.0
2007-09-21 16:14:00,85.917,85.92,85.903,85.907,14400000.0
2007-09-21 16:15:00,85.924,85.926,85.923,85.926,11200000.0
2007-09-21 16:16:00,85.924,85.924,85.891,85.904,11200000.0
2007-09-21 16:17:00,85.894,85.909,85.885,85.905,17600000.0
2007-09-21 16:18:00,85.899,85.906,85.897,85.903,16000000.0
2007-09-21 16:19:00,85.904,85.904,85.872,85.872,11200000.0
2007-09-21 16:20:00,85.851,85.862,85.847,85.857,10600000.0
2007-09-21 16:21:00,85.843,85.85,85.837,85.837,11200000.0
2007-09-21 16:22:00,85.834,85.847,85.834,85.847,11200000.0
2007-09-21 16:23:00,85.845,85.853,85.838,85.853,12800000.0
2007-09-21 16:24:00,85.853,85.86,85.849,85.849,11200000.0
2007-09-21 16:25:00,85.862,85.886,85.862,85.886,13200000.0
2007-09-21 16:26:00,85.888,85.899,85.88,85.88,12800000.0
2007-09-21 16:27:00,85.867,85.867,85.858,85.86,17600000.0
2007-09-21 16:28:00,85.856,85.862,85.852,85.862,11200000.0
2007-09-21 16:29:00,85.853,85.864,85.828,85.828,14400000.0
2007-09-21 16:30:00,85.839,85.848,85.837,85.841,14400000.0
2007-09-21 16:31:00,85.851,85.866,85.851,85.862,14400000.0
2007-09-21 16:32:00,85.859,85.859,85.839,85.85,11200000.0
2007-09-21 16:33:00,85.843,85.884,85.843,85.884,14400000.0
2007-09-21 16:34:00,85.876,85.884,85.863,85.878,17600000.0
2007-09-21 16:35:00,85.879,85.882,85.866,85.882,12800000.0
2007-09-21 16:36:00,85.851,85.863,85.846,85.863,11200000.0
2007-09-21 16:37:00,85.844,85.844,85.83,85.834,12800000.0
2007-09-21 16:38:00,85.843,85.851,85.842,85.849,14800000.0
2007-09-21 16:39:00,85.846,85.855,85.843,85.85,12200000.0
2007-09-21 16:40:00,85.863,85.87,85.86,85.868,17000000.0
2007-09-21 16:41:00,85.862,85.862,85.844,85.853,12800000.0
2007-09-21 16:42:00,85.854,85.861,85.849,85.859,11200000.0
2007-09-21 16:43:00,85.866,85.87,85.864,85.864,12800000.0
2007-09-21 16:44:00,85.847,85.859,85.846,85.856,11200000.0
2007-09-21 16:45:00,85.863,85.863,85.849,85.86,11200000.0
2007-09-21 16:46:00,85.87,85.874,85.852,85.873,14400000.0
2007-09-21 16:47:00,85.876,85.883,85.866,85.882,17600000.0
2007-09-21 16:48:00,85.886,85.886,85.873,85.882,11200000.0
2007-09-21 16:49:00,85.869,85.872,85.858,85.861,12800000.0
2007-09-21 16:50:00,85.866,85.867,85.854,85.855,17600000.0
2007-09-21 16:51:00,85.854,85.855,85.793,85.793,11200000.0
2007-09-21 16:52:00,85.844,85.852,85.834,85.852,17600000.0
2007-09-21 16:53:00,85.855,85.855,85.842,85.848,17600000.0
2007-09-21 16:54:00,85.853,85.853,85.833,85.847,17600000.0
2007-09-21 16:55:00,85.849,85.85,85.842,85.842,14400000.0
2007-09-21 16:56:00,85.828,85.844,85.815,85.844,12800000.0
2007-09-21 16:57:00,85.818,85.818,85.803,85.814,16000000.0
2007-09-21 16:58:00,85.813,85.813,85.795,85.795,12800000.0
2007-09-21 16:59:00,85.792,85.804,85.792,85.794,12800000.0
2007-09-21 17:00:00,85.771,85.821,85.771,85.821,11200000.0
2007-09-21 17:01:00,85.824,85.824,85.721,85.818,12800000.0
2007-09-21 17:02:00,85.827,85.834,85.824,85.833,16000000.0
2007-09-21 17:03:00,85.839,85.839,85.793,85.793,17600000.0
2007-09-21 17:04:00,85.771,85.788,85.763,85.788,11200000.0
2007-09-21 17:05:00,85.8,85.802,85.792,85.8,17000000.0
2007-09-21 17:06:00,85.783,85.793,85.763,85.763,11200000.0
2007-09-21 17:07:00,85.727,85.727,85.705,85.722,11200000.0
2007-09-21 17:08:00,85.715,85.721,85.712,85.717,17600000.0
2007-09-21 17:09:00,85.713,85.73,85.713,85.726,16000000.0
2007-09-21 17:10:00,85.723,85.723,85.709,85.709,11200000.0
2007-09-21 17:11:00,85.707,85.71,85.705,85.707,12800000.0
2007-09-21 17:12:00,85.708,85.712,85.686,85.712,12800000.0
2007-09-21 17:13:00,85.715,85.725,85.715,85.719,12800000.0
2007-09-21 17:14:00,85.723,85.723,85.693,85.699,12800000.0
2007-09-21 17:15:00,85.709,85.716,85.707,85.716,12800000.0
2007-09-21 17:16:00,85.725,85.733,85.722,85.733,11200000.0
2007-09-21 17:17:00,85.73,85.745,85.71,85.745,11200000.0
2007-09-21 17:18:00,85.732,85.747,85.73,85.74,12800000.0
2007-09-21 17:19:00,85.744,85.744,85.727,85.739,16000000.0
2007-09-21 17:20:00,85.747,85.763,85.747,85.763,11200000.0
2007-09-21 17:21:00,85.755,85.759,85.743,85.748,12800000.0
2007-09-21 17:22:00,85.743,85.755,85.643,85.726,11200000.0
2007-09-21 17:23:00,85.711,85.73,85.707,85.73,11200000.0
2007-09-21 17:24:00,85.727,85.732,85.721,85.725,11200000.0
2007-09-21 17:25:00,85.723,85.723,85.714,85.717,11200000.0
2007-09-21 17:26:00,85.733,85.751,85.733,85.744,11200000.0
2007-09-21 17:27:00,85.747,85.75,85.743,85.748,17600000.0
2007-09-21 17:28:00,85.751,85.772,85.747,85.772,12800000.0
2007-09-21 17:29:00,85.749,85.754,85.732,85.732,12800000.0
2007-09-21 17:30:00,85.734,85.735,85.73,85.73,11200000.0
2007-09-21 17:31:00,85.719,85.725,85.719,85.721,12800000.0
2007-09-21 17:32:00,85.716,85.723,85.714,85.723,11200000.0
2007-09-21 17:33:00,85.748,85.753,85.739,85.739,12800000.0
2007-09-21 17:34:00,85.733,85.74,85.72,85.722,11200000.0
2007-09-21 17:35:00,85.727,85.746,85.711,85.711,12800000.0
2007-09-21 17:36:00,85.726,85.726,85.713,85.723,11200000.0
2007-09-21 17:37:00,85.716,85.729,85.716,85.729,11200000.0
2007-09-21 17:38:00,85.72,85.725,85.713,85.713,16400000.0
2007-09-21 17:39:00,85.72,85.742,85.719,85.742,17600000.0
2007-09-21 17:40:00,85.719,85.728,85.715,85.728,11200000.0
2007-09-21 17:41:00,85.742,85.759,85.735,85.759,11600000.0
2007-09-21 17:42:00,85.766,85.778,85.766,85.777,11200000.0
2007-09-21 17:43:00,85.785,85.786,85.758,85.758,12800000.0
2007-09-21 17:44:00,85.746,85.746,85.736,85.736,12800000.0
2007-09-21 17:45:00,85.757,85.757,85.737,85.737,11200000.0
2007-09-21 17:46:00,85.718,85.744,85.718,85.733,12800000.0
2007-09-21 17:47:00,85.74,85.748,85.736,85.744,12800000.0
2007-09-21 17:48:00,85.737,85.737,85.699,85.699,11200000.0
2007-09-21 17:49:00,85.693,85.693,85.665,85.682,17600000.0
2007-09-21 17:50:00,85.674,85.678,85.665,85.678,12800000.0
2007-09-21 17:51:00,85.686,85.686,85.677,85.679,11200000.0
2007-09-21 17:52:00,85.715,85.715,85.666,85.668,12800000.0
2007-09-21 17:53:00,85.675,85.675,85.657,85.657,16000000.0
2007-09-21 17:54:00,85.642,85.649,85.64,85.642,14400000.0
2007-09-21 17:55:00,85.645,85.649,85.553,85.645,11200000.0
2007-09-21 17:56:00,85.635,85.64,85.622,85.639,11200000.0
2007-09-21 17:57:00,85.641,85.642,85.631,85.642,16000000.0
2007-09-21 17:58:00,85.628,85.666,85.628,85.664,12800000.0
2007-09-21 17:59:00,85.672,85.68,85.668,85.67,10000000.0
2007-09-21 18:00:00,85.662,85.68,85.662,85.671,17600000.0
2007-09-21 18:01:00,85.68,85.685,85.592,85.68,17600000.0
2007-09-21 18:02:00,85.666,85.672,85.659,85.66,17600000.0
2007-09-21 18:03:00,85.642,85.642,85.616,85.622,14400000.0
2007-09-21 18:04:00,85.613,85.624,85.613,85.622,11200000.0
2007-09-21 18:05:00,85.627,85.631,85.623,85.63,11200000.0
2007-09-21 18:06:00,85.629,85.644,85.629,85.644,12800000.0
2007-09-21 18:07:00,85.644,85.652,85.64,85.646,11200000.0
2007-09-21 18:08:00,85.658,85.664,85.65,85.65,16000000.0
2007-09-21 18:09:00,85.656,85.67,85.656,85.667,16000000.0
2007-09-21 18:10:00,85.653,85.653,85.628,85.632,12800000.0
2007-09-21 18:11:00,85.622,85.632,85.618,85.632,11200000.0
2007-09-21 18:12:00,85.635,85.635,85.62,85.63,12800000.0
2007-09-21 18:13:00,85.635,85.647,85.633,85.647,11200000.0
2007-09-21 18:14:00,85.663,85.663,85.616,85.616,12800000.0
2007-09-21 18:15:00,85.596,85.609,85.596,85.607,12800000.0
2007-09-21 18:16:00,85.61,85.62,85.607,85.607,12800000.0
2007-09-21 18:17:00,85.613,85.618,85.608,85.608,16000000.0
2007-09-21 18:18:00,85.616,85.618,85.605,85.606,11200000.0
2007-09-21 18:19:00,85.634,85.634,85.611,85.611,14400000.0
2007-09-21 18:20:00,85.606,85.607,85.597,85.607,12800000.0
2007-09-21 18:21:00,85.612,85.617,85.605,85.612,11200000.0
2007-09-21 18:22:00,85.614,85.623,85.543,85.61,16000000.0
2007-09-21 18:23:00,85.615,85.633,85.611,85.611,15400000.0
2007-09-21 18:24:00,85.611,85.619,85.603,85.614,12800000.0
2007-09-21 18:25:00,85.609,85.624,85.609,85.624,10600000.0
2007-09-21 18:26:00,85.62,85.624,85.615,85.623,12800000.0
2007-09-21 18:27:00,85.601,85.619,85.593,85.597,14400000.0
2007-09-21 18:28:00,85.613,85.616,85.604,85.615,12800000.0
2007-09-21 18:29:00,85.623,85.628,85.623,85.624,12800000.0
2007-09-21 18:30:00,85.62,85.624,85.62,85.622,11200000.0
2007-09-21 18:31:00,85.622,85.622,85.601,85.601,12800000.0
2007-09-21 18:32:00,85.621,85.626,85.616,85.625,11200000.0
2007-09-21 18:33:00,85.636,85.641,85.628,85.63,10600000.0
2007-09-21 18:34:00,85.654,85.668,85.654,85.668,12800000.0
2007-09-21 18:35:00,85.672,85.687,85.667,85.687,12800000.0
2007-09-21 18:36:00,85.678,85.678,85.646,85.646,12800000.0
2007-09-21 18:37:00,85.63,85.633,85.614,85.615,17600000.0
2007-09-21 18:38:00,85.603,85.603,85.587,85.593,11200000.0
2007-09-21 18:39:00,85.593,85.629,85.593,85.621,16000000.0
2007-09-21 18:40:00,85.626,85.644,85.626,85.628,12800000.0
2007-09-21 18:41:00,85.631,85.636,85.629,85.633,14400000.0
2007-09-21 18:42:00,85.638,85.64,85.629,85.635,11200000.0
2007-09-21 18:43:00,85.638,85.647,85.635,85.635,12800000.0
2007-09-21 18:44:00,85.644,85.686,85.644,85.686,11200000.0
2007-09-21 18:45:00,85.701,85.705,85.698,85.705,11200000.0
2007-09-21 18:46:00,85.716,85.724,85.713,85.724,11200000.0
2007-09-21 18:47:00,85.755,85.762,85.746,85.746,12800000.0
2007-09-21 18:48:00,85.76,85.76,85.723,85.723,12800000.0
2007-09-21 18:49:00,85.719,85.736,85.719,85.736,13200000.0
2007-09-21 18:50:00,85.741,85.741,85.721,85.74,17600000.0
2007-09-21 18:51:00,85.745,85.747,85.736,85.747,12800000.0
2007-09-21 18:52:00,85.744,85.744,85.706,85.706,12800000.0
2007-09-21 18:53:00,85.724,85.724,85.709,85.722,13200000.0
2007-09-21 18:54:00,85.733,85.735,85.726,85.726,11200000.0
2007-09-21 18:55:00,85.735,85.749,85.731,85.748,11200000.0
2007-09-21 18:56:00,85.745,85.762,85.737,85.762,16000000.0
2007-09-21 18:57:00,85.751,85.753,85.74,85.747,11200000.0
2007-09-21 18:58:00,85.742,85.761,85.74,85.761,11200000.0
2007-09-21 18:59:00,85.77,85.786,85.77,85.786,17600000.0
2007-09-21 19:00:00,85.786,85.799,85.786,85.799,12800000.0
2007-09-21 19:01:00,85.804,85.823,85.803,85.812,16000000.0
2007-09-21 19:02:00,85.799,85.799,85.786,85.786,11200000.0
2007-09-21 19:03:00,85.792,85.792,85.792,85.792,7400000.0
2007-09-21 19:04:00,85.776,85.785,85.766,85.766,16000000.0
2007-09-21 19:05:00,85.758,85.765,85.744,85.744,14400000.0
2007-09-21 19:06:00,85.736,85.737,85.719,85.719,16000000.0
2007-09-21 19:07:00,85.722,85.739,85.718,85.739,11200000.0
2007-09-21 19:08:00,85.753,85.753,85.733,85.734,17600000.0
2007-09-21 19:09:00,85.731,85.744,85.731,85.737,12800000.0
2007-09-21 19:10:00,85.731,85.738,85.73,85.734,17600000.0
2007-09-21 19:11:00,85.728,85.737,85.728,85.732,12800000.0
2007-09-21 19:12:00,85.727,85.736,85.719,85.731,11200000.0
2007-09-21 19:13:00,85.729,85.735,85.716,85.716,11200000.0
2007-09-21 19:14:00,85.723,85.737,85.718,85.718,16000000.0
2007-09-21 19:15:00,85.716,85.728,85.716,85.721,12800000.0
2007-09-21 19:16:00,85.725,85.731,85.721,85.723,12200000.0
2007-09-21 19:17:00,85.74,85.74,85.73,85.73,17600000.0
2007-09-21 19:18:00,85.715,85.718,85.705,85.706,17600000.0
2007-09-21 19:19:00,85.694,85.697,85.682,85.682,15400000.0
2007-09-21 19:20:00,85.671,85.681,85.663,85.663,16400000.0
2007-09-21 19:21:00,85.693,85.717,85.693,85.717,11200000.0
2007-09-21 19:22:00,85.718,85.722,85.713,85.722,11200000.0
2007-09-21 19:23:00,85.725,85.727,85.717,85.72,17600000.0
2007-09-21 19:24:00,85.723,85.734,85.722,85.728,17600000.0
2007-09-21 19:25:00,85.723,85.723,85.712,85.715,17600000.0
2007-09-21 19:26:00,85.723,85.728,85.711,85.711,11200000.0
2007-09-21 19:27:00,85.705,85.705,85.696,85.696,11200000.0
2007-09-21 19:28:00,85.688,85.688,85.649,85.649,12800000.0
2007-09-21 19:29:00,85.66,85.687,85.66,85.687,11200000.0
2007-09-21 19:30:00,85.697,85.723,85.697,85.723,14400000.0
2007-09-21 19:31:00,85.726,85.726,85.705,85.726,10600000.0
2007-09-21 19:32:00,85.727,85.734,85.717,85.717,12800000.0
2007-09-21 19:33:00,85.733,85.733,85.722,85.728,12800000.0
2007-09-21 19:34:00,85.733,85.733,85.721,85.721,12800000.0
2007-09-21 19:35:00,85.727,85.731,85.721,85.731,11200000.0
2007-09-21 19:36:00,85.727,85.727,85.72,85.726,11200000.0
2007-09-21 19:37:00,85.718,85.722,85.713,85.718,11200000.0
2007-09-21 19:38:00,85.709,85.721,85.709,85.717,17600000.0
2007-09-21 19:39:00,85.722,85.747,85.72,85.734,16000000.0
2007-09-21 19:40:00,85.724,85.729,85.715,85.715,14400000.0
2007-09-21 19:41:00,85.705,85.713,85.687,85.687,17600000.0
2007-09-21 19:42:00,85.692,85.697,85.687,85.697,12800000.0
2007-09-21 19:43:00,85.685,85.688,85.664,85.688,11200000.0
2007-09-21 19:44:00,85.678,85.693,85.677,85.686,16000000.0
2007-09-21 19:45:00,85.672,85.676,85.668,85.668,12800000.0
2007-09-21 19:46:00,85.652,85.658,85.641,85.643,11200000.0
2007-09-21 19:47:00,85.627,85.645,85.627,85.629,16000000.0
2007-09-21 19:48:00,85.657,85.689,85.657,85.683,11200000.0
2007-09-21 19:49:00,85.689,85.689,85.637,85.637,12800000.0
2007-09-21 19:50:00,85.67,85.7,85.67,85.694,12800000.0
2007-09-21 19:51:00,85.713,85.721,85.713,85.72,17600000.0
2007-09-21 19:52:00,85.723,85.723,85.712,85.721,10600000.0
2007-09-21 19:53:00,85.72,85.72,85.706,85.71,13200000.0
2007-09-21 19:54:00,85.709,85.736,85.709,85.732,14400000.0
2007-09-21 19:55:00,85.731,85.735,85.731,85.733,6400000.0
2007-09-21 19:56:00,85.724,85.724,85.699,85.699,11200000.0
2007-09-21 19:57:00,85.692,85.696,85.68,85.683,12800000.0
2007-09-21 19:58:00,85.677,85.687,85.677,85.684,14400000.0
2007-09-21 19:59:00,85.683,85.697,85.677,85.697,14400000.0
2007-09-21 20:00:00,85.693,85.693,85.655,85.655,12800000.0
2007-09-21 20:01:00,85.657,85.665,85.655,85.665,10600000.0
2007-09-21 20:02:00,85.654,85.654,85.639,85.639,11200000.0
2007-09-21 20:03:00,85.651,85.664,85.642,85.642,16000000.0
2007-09-21 20:04:00,85.622,85.677,85.61,85.677,12200000.0
2007-09-21 20:05:00,85.678,85.686,85.677,85.68,12800000.0
2007-09-21 20:06:00,85.687,85.687,85.671,85.674,12800000.0
2007-09-21 20:07:00,85.666,85.679,85.661,85.679,8000000.0
2007-09-21 20:08:00,85.679,85.679,85.665,85.67,12800000.0
2007-09-21 20:09:00,85.622,85.655,85.601,85.652,16000000.0
2007-09-21 20:10:00,85.66,85.674,85.659,85.669,17600000.0
2007-09-21 20:11:00,85.685,85.687,85.666,85.666,14400000.0
2007-09-21 20:12:00,85.661,85.685,85.661,85.67,14400000.0
2007-09-21 20:13:00,85.671,85.675,85.644,85.644,11200000.0
2007-09-21 20:14:00,85.6,85.609,85.598,85.608,11200000.0
2007-09-21 20:15:00,85.619,85.62,85.616,85.616,11200000.0
2007-09-21 20:16:00,85.617,85.65,85.617,85.65,12800000.0
2007-09-21 20:17:00,85.665,85.678,85.665,85.678,12200000.0
2007-09-21 20:18:00,85.678,85.678,85.66,85.662,12200000.0
2007-09-21 20:19:00,85.625,85.628,85.619,85.622,11200000.0
2007-09-21 20:20:00,85.62,85.625,85.617,85.625,11200000.0
2007-09-21 20:21:00,85.631,85.636,85.63,85.636,12800000.0
2007-09-21 20:22:00,85.609,85.637,85.609,85.629,11600000.0
2007-09-21 20:23:00,85.624,85.631,85.604,85.604,11200000.0
2007-09-21 20:24:00,85.621,85.621,85.611,85.611,16000000.0
2007-09-21 20:25:00,85.619,85.627,85.617,85.627,12800000.0
2007-09-21 20:26:00,85.617,85.619,85.608,85.608,11200000.0
2007-09-21 20:27:00,85.606,85.609,85.598,85.609,17600000.0
2007-09-21 20:28:00,85.616,85.63,85.616,85.629,17600000.0
2007-09-21 20:29:00,85.643,85.647,85.632,85.632,11200000.0
2007-09-21 20:30:00,85.637,85.65,85.634,85.65,11200000.0
2007-09-21 20:31:00,85.653,85.66,85.65,85.654,14400000.0
2007-09-21 20:32:00,85.654,85.659,85.647,85.647,16000000.0
2007-09-21 20:33:00,85.653,85.656,85.643,85.654,16000000.0
2007-09-21 20:34:00,85.651,85.655,85.631,85.642,16000000.0
2007-09-21 20:35:00,85.633,85.639,85.629,85.632,13800000.0
2007-09-21 20:36:00,85.645,85.655,85.644,85.655,11200000.0
2007-09-21 20:37:00,85.661,85.663,85.656,85.656,17600000.0
2007-09-21 20:38:00,85.652,85.663,85.652,85.659,12800000.0
2007-09-21 20:39:00,85.657,85.657,85.62,85.62,16000000.0
2007-09-21 20:40:00,85.628,85.639,85.626,85.628,12800000.0
2007-09-21 20:41:00,85.607,85.61,85.604,85.61,17600000.0
2007-09-21 20:42:00,85.608,85.62,85.608,85.613,12800000.0
2007-09-21 20:43:00,85.611,85.611,85.597,85.597,11200000.0
2007-09-21 20:44:00,85.592,85.592,85.587,85.587,11200000.0
2007-09-21 20:45:00,85.587,85.61,85.587,85.592,11200000.0
2007-09-21 20:46:00,85.604,85.613,85.604,85.612,12800000.0
2007-09-21 20:47:00,85.613,85.626,85.553,85.626,11600000.0
2007-09-21 20:48:00,85.647,85.666,85.646,85.666,12800000.0
2007-09-21 20:49:00,85.68,85.68,85.67,85.675,12800000.0
2007-09-21 20:50:00,85.679,85.681,85.673,85.679,12800000.0
2007-09-21 20:51:00,85.675,85.682,85.673,85.679,16000000.0
2007-09-21 20:52:00,85.676,85.676,85.666,85.666,11200000.0
2007-09-21 20:53:00,85.673,85.674,85.668,85.671,12800000.0
2007-09-21 20:54:00,85.664,85.667,85.654,85.666,11200000.0
2007-09-21 20:55:00,85.655,85.655,85.607,85.607,12800000.0
2007-09-21 20:56:00,85.618,85.649,85.618,85.649,12800000.0
2007-09-21 20:57:00,85.655,85.674,85.655,85.673,12800000.0
2007-09-21 20:58:00,85.679,85.688,85.677,85.68,17600000.0
2007-09-21 20:59:00,85.678,85.683,85.67,85.675,16000000.0
2007-09-21 21:00:00,85.666,85.674,85.651,85.657,12800000.0
2007-09-21 21:01:00,85.659,85.659,85.644,85.644,6800000.0
2007-09-21 21:02:00,85.622,85.622,85.577,85.588,14400000.0
2007-09-21 21:03:00,85.579,85.616,85.579,85.616,11200000.0
2007-09-21 21:04:00,85.622,85.625,85.608,85.625,11200000.0
2007-09-21 21:05:00,85.63,85.644,85.628,85.644,14400000.0
2007-09-21 21:06:00,85.647,85.648,85.635,85.645,17600000.0
2007-09-21 21:07:00,85.654,85.655,85.65,85.653,12800000.0
2007-09-21 21:08:00,85.659,85.665,85.658,85.665,12800000.0
2007-09-21 21:09:00,85.664,85.664,85.649,85.649,14400000.0
2007-09-21 21:10:00,85.649,85.649,85.625,85.637,12200000.0
2007-09-21 21:11:00,85.648,85.656,85.635,85.641,16400000.0
2007-09-21 21:12:00,85.655,85.655,85.642,85.646,12800000.0
2007-09-21 21:13:00,85.64,85.64,85.624,85.626,12800000.0
2007-09-21 21:14:00,85.635,85.647,85.628,85.647,17600000.0
2007-09-21 21:15:00,85.643,85.643,85.62,85.626,17600000.0
2007-09-21 21:16:00,85.616,85.618,85.608,85.609,12800000.0
2007-09-21 21:17:00,85.636,85.636,85.606,85.621,12800000.0
2007-09-21 21:18:00,85.624,85.638,85.624,85.638,12800000.0
2007-09-21 21:19:00,85.644,85.652,85.644,85.651,12800000.0
2007-09-21 21:20:00,85.641,85.656,85.641,85.655,12800000.0
2007-09-21 21:21:00,85.656,85.659,85.651,85.654,16400000.0
2007-09-21 21:22:00,85.657,85.657,85.623,85.623,8000000.0
2007-09-21 21:23:00,85.607,85.613,85.601,85.613,13800000.0
2007-09-21 21:24:00,85.623,85.627,85.616,85.626,12800000.0
2007-09-21 21:25:00,85.635,85.648,85.616,85.616,13200000.0
2007-09-21 21:26:00,85.641,85.643,85.629,85.64,17600000.0
2007-09-21 21:27:00,85.632,85.642,85.624,85.631,12800000.0
2007-09-21 21:28:00,85.638,85.638,85.632,85.637,12800000.0
2007-09-21 21:29:00,85.638,85.655,85.636,85.655,11200000.0
2007-09-21 21:30:00,85.662,85.666,85.659,85.662,11200000.0
2007-09-21 21:31:00,85.656,85.661,85.655,85.655,8000000.0
2007-09-21 21:32:00,85.618,85.634,85.618,85.634,11200000.0
2007-09-21 21:33:00,85.644,85.646,85.644,85.646,3200000.0
2007-09-21 21:34:00,85.634,85.641,85.632,85.639,11200000.0
2007-09-21 21:35:00,85.642,85.642,85.627,85.627,10000000.0
2007-09-21 21:36:00,85.623,85.636,85.623,85.635,17600000.0
2007-09-21 21:37:00,85.635,85.635,85.622,85.622,12800000.0
2007-09-21 21:38:00,85.622,85.632,85.622,85.632,12800000.0
2007-09-21 21:39:00,85.629,85.642,85.629,85.631,16400000.0
2007-09-21 21:40:00,85.625,85.626,85.621,85.624,12800000.0
2007-09-21 21:41:00,85.61,85.622,85.61,85.61,11200000.0
2007-09-21 21:42:00,85.604,85.618,85.604,85.609,9600000.0
2007-09-21 21:43:00,85.595,85.605,85.592,85.605,17600000.0
2007-09-21 21:44:00,85.616,85.63,85.616,85.625,8000000.0
2007-09-21 21:45:00,85.615,85.618,85.602,85.618,12800000.0
2007-09-21 21:46:00,85.619,85.634,85.61,85.624,12800000.0
2007-09-21 21:47:00,85.62,85.695,85.616,85.695,8000000.0
2007-09-21 21:48:00,85.698,85.698,85.672,85.674,17600000.0
2007-09-21 21:49:00,85.669,85.673,85.585,85.67,11200000.0
2007-09-21 21:50:00,85.672,85.672,85.666,85.67,11200000.0
2007-09-21 21:51:00,85.665,85.665,85.632,85.632,11200000.0
2007-09-21 21:52:00,85.629,85.64,85.629,85.64,11200000.0
2007-09-21 21:53:00,85.657,85.657,85.641,85.646,17600000.0
2007-09-21 21:54:00,85.637,85.658,85.637,85.65,14400000.0
2007-09-21 21:55:00,85.633,85.643,85.622,85.639,16000000.0
2007-09-21 21:56:00,85.668,85.678,85.668,85.67,12800000.0
2007-09-21 21:57:00,85.66,85.677,85.66,85.677,8000000.0
2007-09-21 21:58:00,85.68,85.68,85.661,85.677,11600000.0
2007-09-21 21:59:00,85.681,85.681,85.66,85.665,8000000.0
2007-09-21 22:00:00,85.662,85.68,85.649,85.68,12800000.0
2007-09-21 22:01:00,85.676,85.676,85.587,85.587,12800000.0
2007-09-21 22:02:00,85.672,85.673,85.667,85.67,12800000.0
2007-09-21 22:03:00,85.686,85.691,85.677,85.677,13200000.0
2007-09-21 22:04:00,85.684,85.684,85.614,85.614,11200000.0
2007-09-21 22:05:00,85.681,85.71,85.681,85.71,11200000.0
2007-09-21 22:06:00,85.716,85.716,85.702,85.702,17600000.0
2007-09-21 22:07:00,85.704,85.704,85.678,85.682,12800000.0
2007-09-21 22:08:00,85.676,85.676,85.666,85.673,11200000.0
2007-09-21 22:09:00,85.667,85.681,85.667,85.677,11200000.0
2007-09-21 22:10:00,85.667,85.681,85.667,85.667,17600000.0
2007-09-21 22:11:00,85.674,85.679,85.671,85.671,8000000.0
2007-09-21 22:12:00,85.67,85.679,85.662,85.662,11200000.0
2007-09-21 22:13:00,85.672,85.681,85.664,85.681,17600000.0
2007-09-21 22:14:00,85.675,85.682,85.675,85.675,16000000.0
2007-09-21 22:15:00,85.671,85.673,85.666,85.673,11200000.0
2007-09-21 22:16:00,85.691,85.702,85.672,85.675,13200000.0
2007-09-21 22:17:00,85.669,85.699,85.669,85.699,11200000.0
2007-09-21 22:18:00,85.715,85.718,85.709,85.718,12800000.0
2007-09-21 22:19:00,85.725,85.725,85.701,85.701,14400000.0
2007-09-21 22:20:00,85.691,85.691,85.671,85.678,11200000.0
2007-09-21 22:21:00,85.686,85.686,85.672,85.681,15400000.0
2007-09-21 22:22:00,85.678,85.703,85.678,85.703,10600000.0
2007-09-21 22:23:00,85.674,85.674,85.655,85.668,12200000.0
2007-09-21 22:24:00,85.678,85.688,85.67,85.67,12800000.0
2007-09-21 22:25:00,85.692,85.693,85.678,85.692,12800000.0
2007-09-21 22:26:00,85.699,85.699,85.685,85.685,11200000.0
2007-09-21 22:27:00,85.687,85.693,85.684,85.684,12800000.0
2007-09-21 22:28:00,85.693,85.699,85.681,85.691,17000000.0
2007-09-21 22:29:00,85.684,85.692,85.684,85.689,8000000.0
2007-09-21 22:30:00,85.682,85.69,85.682,85.685,11200000.0
2007-09-21 22:31:00,85.68,85.68,85.664,85.665,11200000.0
2007-09-21 22:32:00,85.683,85.7,85.68,85.68,12800000.0
2007-09-21 22:33:00,85.685,85.697,85.684,85.695,12800000.0
2007-09-21 22:34:00,85.691,85.715,85.691,85.713,12800000.0
2007-09-21 22:35:00,85.717,85.733,85.717,85.733,12800000.0
2007-09-21 22:36:00,85.738,85.745,85.724,85.724,12800000.0
2007-09-21 22:37:00,85.69,85.723,85.69,85.717,12800000.0
2007-09-21 22:38:00,85.719,85.721,85.707,85.72,12800000.0
2007-09-21 22:39:00,85.729,85.729,85.719,85.719,11200000.0
2007-09-21 22:40:00,85.727,85.737,85.727,85.729,16000000.0
2007-09-21 22:41:00,85.722,85.725,85.712,85.72,8000000.0
2007-09-21 22:42:00,85.737,85.737,85.732,85.736,11200000.0
2007-09-21 22:43:00,85.74,85.74,85.672,85.738,16000000.0
2007-09-21 22:44:00,85.729,85.733,85.691,85.696,16000000.0
2007-09-21 22:45:00,85.69,85.69,85.686,85.69,14400000.0
2007-09-21 22:46:00,85.695,85.712,85.695,85.711,12800000.0
2007-09-21 22:47:00,85.711,85.721,85.709,85.711,12800000.0
2007-09-21 22:48:00,85.713,85.724,85.707,85.707,12800000.0
2007-09-21 22:49:00,85.724,85.724,85.701,85.702,9600000.0
2007-09-21 22:50:00,85.707,85.724,85.702,85.702,17600000.0
2007-09-21 22:51:00,85.733,85.733,85.725,85.733,11200000.0
2007-09-21 22:52:00,85.695,85.735,85.695,85.735,14400000.0
2007-09-21 22:53:00,85.749,85.761,85.749,85.761,11200000.0
2007-09-21 22:54:00,85.758,85.762,85.753,85.757,11200000.0
2007-09-21 22:55:00,85.766,85.768,85.76,85.768,8000000.0
2007-09-21 22:56:00,85.772,85.86,85.772,85.804,12800000.0
2007-09-21 22:57:00,85.811,85.858,85.811,85.858,8000000.0
2007-09-21 22:58:00,85.874,85.885,85.874,85.885,14400000.0
2007-09-21 22:59:00,85.871,85.871,85.843,85.852,11200000.0
2007-09-23 23:00:00,85.715,85.715,85.705,85.711,12800000.0
2007-09-23 23:01:00,85.682,85.746,85.682,85.735,12800000.0
2007-09-23 23:02:00,85.754,85.755,85.739,85.74,12800000.0
2007-09-23 23:03:00,85.73,85.733,85.725,85.733,17600000.0
2007-09-23 23:04:00,85.723,85.723,85.72,85.723,11200000.0
2007-09-23 23:06:00,85.72,85.725,85.715,85.715,17600000.0
2007-09-23 23:08:00,85.729,85.733,85.729,85.733,11200000.0
2007-09-23 23:10:00,85.73,85.732,85.718,85.718,11200000.0
2007-09-23 23:11:00,85.751,85.769,85.744,85.744,12800000.0
2007-09-23 23:12:00,85.743,85.765,85.743,85.757,14400000.0
2007-09-23 23:14:00,85.743,85.743,85.738,85.742,17600000.0
2007-09-23 23:16:00,85.761,85.777,85.761,85.767,12800000.0
2007-09-23 23:17:00,85.789,85.789,85.774,85.78,11200000.0
2007-09-23 23:18:00,85.797,85.798,85.781,85.792,11200000.0
2007-09-23 23:20:00,85.78,85.785,85.768,85.775,12800000.0
2007-09-23 23:21:00,85.809,85.809,85.802,85.804,10600000.0
2007-09-23 23:22:00,85.78,85.785,85.778,85.783,12800000.0
2007-09-23 23:24:00,85.78,85.797,85.78,85.797,12800000.0
2007-09-23 23:26:00,85.77,85.773,85.763,85.773,16000000.0
2007-09-23 23:27:00,85.803,85.808,85.793,85.801,14400000.0
2007-09-23 23:28:00,85.77,85.79,85.768,85.79,12800000.0
2007-09-23 23:30:00,85.784,85.795,85.783,85.795,12800000.0
2007-09-23 23:31:00,85.803,85.803,85.795,85.8,10600000.0
2007-09-23 23:32:00,85.788,85.796,85.786,85.793,9600000.0
2007-09-23 23:33:00,85.805,85.806,85.793,85.793,14400000.0
2007-09-23 23:34:00,85.79,85.799,85.779,85.792,13800000.0
2007-09-23 23:35:00,85.791,85.793,85.786,85.793,12800000.0
2007-09-23 23:36:00,85.771,85.795,85.771,85.782,12800000.0
2007-09-23 23:37:00,85.79,85.803,85.79,85.795,16000000.0
2007-09-23 23:38:00,85.788,85.803,85.788,85.803,11200000.0
2007-09-23 23:39:00,85.79,85.793,85.702,85.79,11200000.0
2007-09-23 23:40:00,85.775,85.792,85.761,85.783,12800000.0
2007-09-23 23:41:00,85.797,85.804,85.783,85.794,12800000.0
2007-09-23 23:42:00,85.767,85.791,85.767,85.791,14400000.0
2007-09-23 23:43:00,85.784,85.79,85.781,85.79,11200000.0
2007-09-23 23:44:00,85.788,85.791,85.785,85.789,12800000.0
2007-09-23 23:45:00,85.791,85.804,85.791,85.804,13200000.0
2007-09-23 23:46:00,85.79,85.792,85.785,85.79,11200000.0
2007-09-23 23:47:00,85.805,85.805,85.785,85.803,11200000.0
2007-09-23 23:48:00,85.795,85.804,85.79,85.79,12800000.0
2007-09-23 23:49:00,85.791,85.796,85.785,85.793,14400000.0
2007-09-23 23:50:00,85.764,85.785,85.764,85.785,11200000.0
2007-09-23 23:51:00,85.803,85.809,85.801,85.802,10600000.0
2007-09-23 23:52:00,85.783,85.809,85.783,85.803,14400000.0
2007-09-23 23:53:00,85.807,85.809,85.801,85.801,14400000.0
2007-09-23 23:54:00,85.792,85.793,85.79,85.791,11200000.0
2007-09-23 23:56:00,85.787,85.793,85.787,85.793,12800000.0
2007-09-23 23:57:00,85.793,85.808,85.793,85.802,12800000.0
2007-09-23 23:58:00,85.851,85.851,85.822,85.822,11200000.0
2007-09-23 23:59:00,85.779,85.785,85.765,85.765,14400000.0
2007-09-24 00:00:00,85.766,85.775,85.76,85.775,12800000.0
2007-09-24 00:01:00,85.762,85.764,85.756,85.764,16000000.0
2007-09-24 00:02:00,85.758,85.758,85.736,85.739,12800000.0
2007-09-24 00:03:00,85.728,85.764,85.728,85.764,12800000.0
2007-09-24 00:04:00,85.772,85.772,85.759,85.767,14400000.0
2007-09-24 00:05:00,85.78,85.793,85.78,85.786,14400000.0
2007-09-24 00:06:00,85.764,85.767,85.764,85.766,9600000.0
2007-09-24 00:07:00,85.759,85.791,85.759,85.791,8000000.0
2007-09-24 00:08:00,85.807,85.815,85.803,85.811,12800000.0
2007-09-24 00:09:00,85.805,85.814,85.805,85.809,11200000.0
2007-09-24 00:10:00,85.777,85.808,85.777,85.807,12200000.0
2007-09-24 00:11:00,85.82,85.82,85.815,85.818,11200000.0
2007-09-24 00:12:00,85.809,85.816,85.806,85.816,11200000.0
2007-09-24 00:13:00,85.815,85.82,85.809,85.809,11200000.0
2007-09-24 00:14:00,85.807,85.808,85.786,85.786,12800000.0
2007-09-24 00:15:00,85.8,85.803,85.788,85.803,12800000.0
2007-09-24 00:16:00,85.796,85.819,85.789,85.819,11200000.0
2007-09-24 00:17:00,85.784,85.817,85.784,85.817,12800000.0
2007-09-24 00:18:00,85.821,85.832,85.821,85.83,11200000.0
2007-09-24 00:19:00,85.83,85.83,85.819,85.828,12800000.0
2007-09-24 00:20:00,85.816,85.823,85.758,85.815,14400000.0
2007-09-24 00:21:00,85.812,85.816,85.795,85.795,9600000.0
2007-09-24 00:22:00,85.752,85.789,85.752,85.789,17600000.0
2007-09-24 00:23:00,85.818,85.82,85.815,85.818,11200000.0
2007-09-24 00:24:00,85.81,85.815,85.803,85.812,17600000.0
2007-09-24 00:25:00,85.802,85.81,85.8,85.8,11200000.0
2007-09-24 00:26:00,85.814,85.821,85.814,85.815,10600000.0
2007-09-24 00:27:00,85.809,85.824,85.809,85.824,8000000.0
2007-09-24 00:28:00,85.811,85.811,85.793,85.794,12200000.0
2007-09-24 00:29:00,85.803,85.811,85.746,85.807,9600000.0
2007-09-24 00:30:00,85.819,85.837,85.819,85.83,12800000.0
2007-09-24 00:31:00,85.842,85.842,85.834,85.834,11200000.0
2007-09-24 00:32:00,85.826,85.826,85.807,85.809,14400000.0
2007-09-24 00:33:00,85.797,85.81,85.793,85.793,16000000.0
2007-09-24 00:34:00,85.789,85.813,85.789,85.813,17600000.0
2007-09-24 00:35:00,85.815,85.815,85.802,85.802,11200000.0
2007-09-24 00:36:00,85.802,85.802,85.784,85.784,12800000.0
2007-09-24 00:37:00,85.784,85.798,85.784,85.798,11200000.0
2007-09-24 00:38:00,85.797,85.797,85.784,85.797,14800000.0
2007-09-24 00:39:00,85.832,85.833,85.825,85.833,12800000.0
2007-09-24 00:40:00,85.798,85.84,85.794,85.84,12800000.0
2007-09-24 00:41:00,85.844,85.86,85.838,85.86,12800000.0
2007-09-24 00:42:00,85.856,85.872,85.852,85.868,11200000.0
2007-09-24 00:43:00,85.855,85.855,85.837,85.84,14400000.0
2007-09-24 00:44:00,85.851,85.853,85.845,85.848,17600000.0
2007-09-24 00:45:00,85.843,85.843,85.835,85.836,11200000.0
2007-09-24 00:46:00,85.833,85.833,85.826,85.829,16000000.0
2007-09-24 00:47:00,85.834,85.842,85.833,85.833,9600000.0
2007-09-24 00:48:00,85.827,85.827,85.796,85.806,11200000.0
2007-09-24 00:49:00,85.813,85.827,85.813,85.827,8000000.0
2007-09-24 00:50:00,85.834,85.842,85.832,85.835,11200000.0
2007-09-24 00:51:00,85.828,85.835,85.819,85.835,10600000.0
2007-09-24 00:52:00,85.839,85.839,85.83,85.83,14400000.0
2007-09-24 00:53:00,85.862,85.862,85.848,85.852,9600000.0
2007-09-24 00:54:00,85.847,85.847,85.834,85.837,16000000.0
2007-09-24 00:55:00,85.839,85.839,85.83,85.83,11200000.0
2007-09-24 00:56:00,85.832,85.837,85.827,85.835,14400000.0
2007-09-24 00:57:00,85.835,85.838,85.829,85.83,16000000.0
2007-09-24 00:58:00,85.834,85.856,85.834,85.85,11200000.0
2007-09-24 00:59:00,85.766,85.878,85.766,85.843,11200000.0
2007-09-24 01:00:00,85.81,85.81,85.781,85.783,14400000.0
2007-09-24 01:01:00,85.798,85.81,85.786,85.808,8000000.0
2007-09-24 01:02:00,85.808,85.809,85.802,85.805,11200000.0
2007-09-24 01:03:00,85.803,85.805,85.793,85.8,14400000.0
2007-09-24 01:04:00,85.793,85.794,85.788,85.788,11200000.0
2007-09-24 01:05:00,85.803,85.836,85.733,85.733,11200000.0
2007-09-24 01:06:00,85.795,85.807,85.795,85.802,11200000.0
2007-09-24 01:07:00,85.811,85.811,85.799,85.799,11200000.0
2007-09-24 01:08:00,85.807,85.809,85.793,85.803,11200000.0
2007-09-24 01:09:00,85.794,85.799,85.791,85.799,11200000.0
2007-09-24 01:10:00,85.791,85.791,85.783,85.784,17600000.0
2007-09-24 01:11:00,85.779,85.784,85.761,85.761,14400000.0
2007-09-24 01:12:00,85.759,85.776,85.759,85.767,13200000.0
2007-09-24 01:13:00,85.753,85.753,85.745,85.745,8000000.0
2007-09-24 01:14:00,85.751,85.751,85.742,85.743,11200000.0
2007-09-24 01:15:00,85.721,85.721,85.69,85.69,9600000.0
2007-09-24 01:16:00,85.716,85.733,85.716,85.73,11200000.0
2007-09-24 01:17:00,85.712,85.72,85.712,85.72,12800000.0
2007-09-24 01:18:00,85.739,85.74,85.734,85.734,11200000.0
2007-09-24 01:19:00,85.727,85.732,85.702,85.702,12800000.0
2007-09-24 01:20:00,85.686,85.692,85.685,85.692,16000000.0
2007-09-24 01:21:00,85.687,85.692,85.685,85.692,12800000.0
2007-09-24 01:22:00,85.674,85.686,85.674,85.678,12200000.0
2007-09-24 01:23:00,85.657,85.658,85.642,85.642,12800000.0
2007-09-24 01:24:00,85.637,85.637,85.63,85.63,12800000.0
2007-09-24 01:25:00,85.61,85.62,85.605,85.608,14400000.0
2007-09-24 01:26:00,85.596,85.605,85.59,85.604,11200000.0
2007-09-24 01:27:00,85.611,85.616,85.6,85.6,10600000.0
2007-09-24 01:28:00,85.603,85.622,85.601,85.608,17600000.0
2007-09-24 01:29:00,85.626,85.636,85.626,85.628,11600000.0
2007-09-24 01:30:00,85.616,85.616,85.605,85.616,11200000.0
2007-09-24 01:31:00,85.643,85.662,85.643,85.65,14400000.0
2007-09-24 01:32:00,85.66,85.672,85.655,85.672,11200000.0
2007-09-24 01:33:00,85.656,85.656,85.617,85.621,9600000.0
2007-09-24 01:34:00,85.631,85.642,85.628,85.628,17000000.0
2007-09-24 01:35:00,85.629,85.629,85.529,85.597,11200000.0
2007-09-24 01:36:00,85.599,85.61,85.599,85.605,12800000.0
2007-09-24 01:37:00,85.605,85.619,85.605,85.608,16000000.0
2007-09-24 01:38:00,85.633,85.634,85.624,85.626,17600000.0
2007-09-24 01:39:00,85.643,85.655,85.643,85.647,8000000.0
2007-09-24 01:40:00,85.658,85.688,85.657,85.688,12800000.0
2007-09-24 01:41:00,85.688,85.691,85.669,85.669,8000000.0
2007-09-24 01:42:00,85.658,85.658,85.648,85.658,11200000.0
2007-09-24 01:43:00,85.664,85.665,85.605,85.664,10000000.0
2007-09-24 01:44:00,85.667,85.67,85.657,85.662,11200000.0
2007-09-24 01:45:00,85.645,85.645,85.627,85.632,11200000.0
2007-09-24 01:46:00,85.635,85.636,85.616,85.616,11200000.0
2007-09-24 01:47:00,85.611,85.645,85.611,85.645,11200000.0
2007-09-24 01:48:00,85.614,85.614,85.573,85.589,12800000.0
2007-09-24 01:49:00,85.583,85.583,85.562,85.562,11200000.0
2007-09-24 01:50:00,85.574,85.574,85.546,85.546,16000000.0
2007-09-24 01:51:00,85.561,85.578,85.561,85.566,17600000.0
2007-09-24 01:52:00,85.567,85.585,85.567,85.585,12800000.0
2007-09-24 01:53:00,85.576,85.595,85.576,85.595,12800000.0
2007-09-24 01:54:00,85.597,85.597,85.586,85.592,13200000.0
2007-09-24 01:55:00,85.59,85.597,85.589,85.592,14400000.0
2007-09-24 01:56:00,85.59,85.606,85.588,85.605,16000000.0
2007-09-24 01:57:00,85.607,85.611,85.604,85.606,12800000.0
2007-09-24 01:58:00,85.609,85.621,85.609,85.621,17600000.0
2007-09-24 01:59:00,85.622,85.622,85.615,85.615,12800000.0
2007-09-24 02:00:00,85.617,85.635,85.617,85.635,11200000.0
2007-09-24 02:01:00,85.646,85.669,85.646,85.669,11200000.0
2007-09-24 02:02:00,85.669,85.669,85.654,85.654,11200000.0
2007-09-24 02:03:00,85.633,85.633,85.621,85.628,13200000.0
2007-09-24 02:04:00,85.625,85.637,85.625,85.637,12800000.0
2007-09-24 02:05:00,85.634,85.634,85.617,85.617,12800000.0
2007-09-24 02:06:00,85.61,85.622,85.609,85.615,14400000.0
2007-09-24 02:07:00,85.63,85.635,85.62,85.625,20800000.0
2007-09-24 02:08:00,85.613,85.614,85.6,85.6,11200000.0
2007-09-24 02:09:00,85.601,85.604,85.578,85.578,14400000.0
2007-09-24 02:10:00,85.585,85.585,85.577,85.577,8000000.0
2007-09-24 02:11:00,85.589,85.599,85.581,85.597,12800000.0
2007-09-24 02:12:00,85.597,85.612,85.597,85.606,14400000.0
2007-09-24 02:13:00,85.616,85.616,85.59,85.59,16000000.0
2007-09-24 02:14:00,85.571,85.616,85.571,85.592,16000000.0
2007-09-24 02:15:00,85.587,85.61,85.587,85.59,12800000.0
2007-09-24 02:16:00,85.607,85.615,85.606,85.606,11200000.0
2007-09-24 02:18:00,85.592,85.604,85.592,85.604,9600000.0
2007-09-24 02:19:00,85.607,85.607,85.583,85.583,11200000.0
2007-09-24 02:20:00,85.579,85.582,85.568,85.582,14400000.0
2007-09-24 02:21:00,85.576,85.576,85.554,85.563,17600000.0
2007-09-24 02:22:00,85.549,85.565,85.548,85.561,14400000.0
2007-09-24 02:23:00,85.554,85.554,85.525,85.528,11200000.0
2007-09-24 02:24:00,85.528,85.532,85.516,85.523,14400000.0
2007-09-24 02:25:00,85.523,85.532,85.51,85.532,24000000.0
2007-09-24 02:26:00,85.513,85.514,85.493,85.493,9600000.0
2007-09-24 02:27:00,85.485,85.518,85.485,85.518,12800000.0
2007-09-24 02:28:00,85.532,85.546,85.532,85.537,11200000.0
2007-09-24 02:29:00,85.517,85.518,85.495,85.495,11200000.0
2007-09-24 02:30:00,85.509,85.509,85.486,85.496,17600000.0
2007-09-24 02:31:00,85.503,85.508,85.499,85.503,14400000.0
2007-09-24 02:32:00,85.513,85.535,85.513,85.533,12800000.0
2007-09-24 02:33:00,85.545,85.561,85.545,85.561,11200000.0
2007-09-24 02:34:00,85.561,85.568,85.549,85.568,12800000.0
2007-09-24 02:35:00,85.541,85.541,85.512,85.537,12200000.0
2007-09-24 02:36:00,85.542,85.548,85.54,85.548,11200000.0
2007-09-24 02:37:00,85.567,85.567,85.554,85.557,12800000.0
2007-09-24 02:38:00,85.546,85.563,85.542,85.563,12800000.0
2007-09-24 02:39:00,85.568,85.576,85.568,85.569,11200000.0
2007-09-24 02:40:00,85.582,85.608,85.576,85.595,16000000.0
2007-09-24 02:41:00,85.598,85.613,85.592,85.599,12800000.0
2007-09-24 02:42:00,85.599,85.599,85.578,85.584,11200000.0
2007-09-24 02:43:00,85.602,85.609,85.596,85.596,25600000.0
2007-09-24 02:44:00,85.602,85.604,85.58,85.586,12800000.0
2007-09-24 02:45:00,85.578,85.578,85.569,85.577,16000000.0
2007-09-24 02:46:00,85.564,85.568,85.562,85.568,8000000.0
2007-09-24 02:47:00,85.541,85.546,85.536,85.537,16000000.0
2007-09-24 02:48:00,85.533,85.551,85.533,85.551,11200000.0
2007-09-24 02:49:00,85.538,85.545,85.532,85.545,16000000.0
2007-09-24 02:50:00,85.54,85.547,85.538,85.543,17000000.0
2007-09-24 02:51:00,85.535,85.544,85.534,85.535,16000000.0
2007-09-24 02:52:00,85.539,85.554,85.536,85.554,12800000.0
2007-09-24 02:53:00,85.557,85.566,85.501,85.56,12800000.0
2007-09-24 02:54:00,85.56,85.575,85.552,85.575,11200000.0
2007-09-24 02:55:00,85.57,85.584,85.57,85.584,12800000.0
2007-09-24 02:56:00,85.54,85.564,85.54,85.561,11200000.0
2007-09-24 02:57:00,85.579,85.584,85.579,85.584,3200000.0
2007-09-24 02:58:00,85.575,85.575,85.545,85.545,9600000.0
2007-09-24 02:59:00,85.554,85.561,85.553,85.553,16000000.0
2007-09-24 03:00:00,85.546,85.553,85.543,85.553,11200000.0
2007-09-24 03:01:00,85.555,85.561,85.553,85.561,12800000.0
2007-09-24 03:02:00,85.544,85.576,85.544,85.568,12800000.0
2007-09-24 03:04:00,85.559,85.559,85.541,85.541,12800000.0
2007-09-24 03:05:00,85.529,85.529,85.514,85.514,17600000.0
2007-09-24 03:06:00,85.528,85.539,85.522,85.522,11200000.0
2007-09-24 03:07:00,85.532,85.547,85.532,85.547,11200000.0
2007-09-24 03:08:00,85.559,85.559,85.535,85.552,11200000.0
2007-09-24 03:09:00,85.554,85.554,85.533,85.536,12800000.0
2007-09-24 03:10:00,85.52,85.569,85.52,85.569,11200000.0
2007-09-24 03:11:00,85.565,85.588,85.565,85.588,12800000.0
2007-09-24 03:12:00,85.587,85.587,85.572,85.572,12800000.0
2007-09-24 03:13:00,85.581,85.587,85.576,85.581,14400000.0
2007-09-24 03:14:00,85.597,85.636,85.597,85.636,12800000.0
2007-09-24 03:15:00,85.637,85.666,85.634,85.666,17600000.0
2007-09-24 03:16:00,85.66,85.666,85.642,85.642,16400000.0
2007-09-24 03:17:00,85.66,85.666,85.647,85.647,12800000.0
2007-09-24 03:18:00,85.664,85.671,85.659,85.67,16000000.0
2007-09-24 03:19:00,85.667,85.667,85.626,85.626,16000000.0
2007-09-24 03:20:00,85.607,85.619,85.607,85.612,17600000.0
2007-09-24 03:21:00,85.63,85.639,85.616,85.627,11200000.0
2007-09-24 03:22:00,85.621,85.621,85.612,85.621,12800000.0
2007-09-24 03:23:00,85.612,85.615,85.602,85.607,17600000.0
2007-09-24 03:24:00,85.608,85.615,85.602,85.61,13200000.0
2007-09-24 03:25:00,85.62,85.627,85.613,85.627,19200000.0
2007-09-24 03:26:00,85.628,85.631,85.621,85.631,12800000.0
2007-09-24 03:27:00,85.619,85.619,85.601,85.607,12800000.0
2007-09-24 03:28:00,85.613,85.613,85.595,85.609,13200000.0
2007-09-24 03:29:00,85.618,85.622,85.608,85.609,10600000.0
2007-09-24 03:30:00,85.624,85.63,85.616,85.623,12800000.0
2007-09-24 03:31:00,85.612,85.615,85.609,85.609,31400000.0
2007-09-24 03:32:00,85.623,85.634,85.615,85.634,11200000.0
2007-09-24 03:33:00,85.63,85.63,85.621,85.626,12800000.0
2007-09-24 03:34:00,85.624,85.635,85.624,85.635,11200000.0
2007-09-24 03:35:00,85.647,85.647,85.629,85.636,14400000.0
2007-09-24 03:36:00,85.628,85.636,85.627,85.636,12800000.0
2007-09-24 03:37:00,85.623,85.64,85.621,85.621,18000000.0
2007-09-24 03:38:00,85.631,85.647,85.631,85.645,8000000.0
2007-09-24 03:39:00,85.619,85.623,85.598,85.598,17600000.0
2007-09-24 03:40:00,85.608,85.619,85.608,85.612,12800000.0
2007-09-24 03:41:00,85.601,85.622,85.601,85.622,12800000.0
2007-09-24 03:42:00,85.622,85.629,85.613,85.629,8000000.0
2007-09-24 03:43:00,85.611,85.611,85.597,85.6,14400000.0
2007-09-24 03:44:00,85.61,85.618,85.609,85.618,7400000.0
2007-09-24 03:45:00,85.61,85.621,85.61,85.615,14400000.0
2007-09-24 03:46:00,85.614,85.62,85.611,85.611,11200000.0
2007-09-24 03:47:00,85.63,85.63,85.63,85.63,12800000.0
2007-09-24 03:48:00,85.62,85.623,85.617,85.623,12800000.0
2007-09-24 03:49:00,85.611,85.611,85.6,85.601,12800000.0
2007-09-24 03:50:00,85.606,85.609,85.589,85.594,11200000.0
2007-09-24 03:51:00,85.613,85.614,85.605,85.612,12800000.0
2007-09-24 03:52:00,85.612,85.621,85.612,85.621,8000000.0
2007-09-24 03:53:00,85.614,85.618,85.604,85.611,11200000.0
2007-09-24 03:54:00,85.594,85.602,85.585,85.598,11200000.0
2007-09-24 03:55:00,85.607,85.64,85.607,85.621,11200000.0
2007-09-24 03:56:00,85.638,85.643,85.637,85.639,11200000.0
2007-09-24 03:57:00,85.656,85.657,85.622,85.638,11200000.0
2007-09-24 03:58:00,85.609,85.631,85.609,85.623,12800000.0
2007-09-24 03:59:00,85.626,85.637,85.626,85.637,17600000.0
2007-09-24 04:00:00,85.641,85.648,85.628,85.646,14400000.0
2007-09-24 04:01:00,85.653,85.653,85.622,85.645,11200000.0
2007-09-24 04:02:00,85.638,85.649,85.638,85.647,6400000.0
2007-09-24 04:03:00,85.65,85.65,85.56,85.56,11600000.0
2007-09-24 04:04:00,85.65,85.657,85.649,85.653,14400000.0
2007-09-24 04:05:00,85.646,85.646,85.6,85.623,14400000.0
2007-09-24 04:06:00,85.623,85.627,85.622,85.627,9600000.0
2007-09-24 04:07:00,85.648,85.648,85.624,85.624,12800000.0
2007-09-24 04:08:00,85.617,85.634,85.607,85.61,12800000.0
2007-09-24 04:09:00,85.625,85.634,85.623,85.634,11200000.0
2007-09-24 04:10:00,85.622,85.622,85.607,85.608,16400000.0
2007-09-24 04:11:00,85.62,85.629,85.618,85.618,12800000.0
2007-09-24 04:12:00,85.62,85.62,85.612,85.613,12800000.0
2007-09-24 04:13:00,85.581,85.581,85.569,85.57,17600000.0
2007-09-24 04:14:00,85.576,85.592,85.576,85.582,11200000.0
2007-09-24 04:15:00,85.572,85.576,85.571,85.572,16000000.0
2007-09-24 04:16:00,85.574,85.579,85.568,85.578,14400000.0
2007-09-24 04:17:00,85.574,85.585,85.574,85.585,18000000.0
2007-09-24 04:18:00,85.585,85.585,85.578,85.582,12800000.0
2007-09-24 04:19:00,85.574,85.582,85.562,85.582,35200000.0
2007-09-24 04:20:00,85.583,85.605,85.578,85.605,11200000.0
2007-09-24 04:21:00,85.604,85.604,85.578,85.578,11200000.0
2007-09-24 04:22:00,85.573,85.576,85.569,85.573,12800000.0
2007-09-24 04:23:00,85.565,85.577,85.565,85.566,12800000.0
2007-09-24 04:24:00,85.557,85.564,85.553,85.563,16000000.0
2007-09-24 04:25:00,85.569,85.589,85.569,85.589,16000000.0
2007-09-24 04:26:00,85.575,85.59,85.575,85.59,12800000.0
2007-09-24 04:27:00,85.59,85.594,85.584,85.584,17600000.0
2007-09-24 04:28:00,85.585,85.591,85.573,85.573,12800000.0
2007-09-24 04:29:00,85.571,85.572,85.564,85.572,8000000.0
2007-09-24 04:30:00,85.559,85.57,85.499,85.545,11200000.0
2007-09-24 04:31:00,85.558,85.564,85.557,85.558,12800000.0
2007-09-24 04:32:00,85.558,85.564,85.558,85.561,17600000.0
2007-09-24 04:33:00,85.56,85.56,85.548,85.548,12800000.0
2007-09-24 04:34:00,85.548,85.559,85.547,85.547,14400000.0
2007-09-24 04:35:00,85.548,85.548,85.531,85.531,11200000.0
2007-09-24 04:36:00,85.562,85.582,85.562,85.582,11200000.0
2007-09-24 04:37:00,85.583,85.587,85.579,85.582,12800000.0
2007-09-24 04:38:00,85.579,85.593,85.574,85.574,16000000.0
2007-09-24 04:39:00,85.591,85.594,85.579,85.587,13800000.0
2007-09-24 04:40:00,85.598,85.603,85.586,85.586,12200000.0
2007-09-24 04:41:00,85.577,85.588,85.577,85.578,11200000.0
2007-09-24 04:42:00,85.576,85.577,85.572,85.572,11200000.0
2007-09-24 04:43:00,85.566,85.58,85.566,85.58,12800000.0
2007-09-24 04:44:00,85.561,85.579,85.561,85.573,17600000.0
2007-09-24 04:45:00,85.586,85.593,85.577,85.593,11200000.0
2007-09-24 04:46:00,85.589,85.589,85.584,85.589,12800000.0
2007-09-24 04:47:00,85.596,85.627,85.596,85.627,16000000.0
2007-09-24 04:48:00,85.695,85.716,85.695,85.716,11200000.0
2007-09-24 04:49:00,85.704,85.704,85.669,85.686,12800000.0
2007-09-24 04:50:00,85.678,85.684,85.676,85.676,17000000.0
2007-09-24 04:51:00,85.67,85.67,85.645,85.645,16000000.0
2007-09-24 04:52:00,85.648,85.658,85.648,85.648,12800000.0
2007-09-24 04:53:00,85.654,85.654,85.642,85.645,12800000.0
2007-09-24 04:54:00,85.643,85.643,85.62,85.62,32400000.0
2007-09-24 04:55:00,85.626,85.626,85.606,85.606,11200000.0
2007-09-24 04:56:00,85.606,85.616,85.592,85.6,16000000.0
2007-09-24 04:57:00,85.605,85.609,85.599,85.602,17600000.0
2007-09-24 04:58:00,85.599,85.61,85.589,85.61,14400000.0
2007-09-24 04:59:00,85.607,85.607,85.582,85.597,17600000.0
2007-09-24 05:00:00,85.602,85.603,85.595,85.597,17600000.0
2007-09-24 05:01:00,85.61,85.61,85.61,85.61,17600000.0
2007-09-24 05:02:00,85.595,85.609,85.595,85.609,17600000.0
2007-09-24 05:03:00,85.613,85.613,85.599,85.606,17600000.0
2007-09-24 05:04:00,85.608,85.616,85.604,85.608,12800000.0
2007-09-24 05:05:00,85.612,85.639,85.61,85.639,12800000.0
2007-09-24 05:06:00,85.644,85.644,85.628,85.628,11200000.0
2007-09-24 05:07:00,85.626,85.626,85.605,85.605,11200000.0
2007-09-24 05:08:00,85.609,85.616,85.609,85.614,11200000.0
2007-09-24 05:09:00,85.621,85.627,85.621,85.627,3200000.0
2007-09-24 05:10:00,85.616,85.619,85.612,85.619,12800000.0
2007-09-24 05:11:00,85.616,85.621,85.614,85.614,11200000.0
2007-09-24 05:12:00,85.612,85.625,85.612,85.617,17600000.0
2007-09-24 05:13:00,85.624,85.624,85.61,85.621,11200000.0
2007-09-24 05:14:00,85.592,85.622,85.592,85.613,16000000.0
2007-09-24 05:15:00,85.61,85.614,85.604,85.607,12800000.0
2007-09-24 05:16:00,85.591,85.604,85.589,85.594,16000000.0
2007-09-24 05:17:00,85.594,85.602,85.593,85.598,17000000.0
2007-09-24 05:18:00,85.617,85.617,85.596,85.598,11200000.0
2007-09-24 05:19:00,85.6,85.605,85.595,85.602,17600000.0
2007-09-24 05:20:00,85.6,85.611,85.6,85.611,12800000.0
2007-09-24 05:21:00,85.611,85.635,85.603,85.635,17600000.0
2007-09-24 05:22:00,85.614,85.618,85.604,85.611,25600000.0
2007-09-24 05:23:00,85.6,85.618,85.6,85.611,17000000.0
2007-09-24 05:24:00,85.601,85.603,85.595,85.597,12800000.0
2007-09-24 05:25:00,85.603,85.605,85.591,85.6,13200000.0
2007-09-24 05:26:00,85.593,85.601,85.585,85.6,11200000.0
2007-09-24 05:27:00,85.581,85.589,85.57,85.589,12800000.0
2007-09-24 05:28:00,85.58,85.58,85.569,85.571,9600000.0
2007-09-24 05:29:00,85.558,85.561,85.537,85.537,17600000.0
2007-09-24 05:30:00,85.524,85.529,85.512,85.512,16000000.0
2007-09-24 05:31:00,85.51,85.524,85.51,85.522,11200000.0
2007-09-24 05:32:00,85.534,85.549,85.534,85.544,12800000.0
2007-09-24 05:34:00,85.55,85.555,85.462,85.551,12800000.0
2007-09-24 05:35:00,85.57,85.585,85.57,85.585,11200000.0
2007-09-24 05:36:00,85.602,85.603,85.591,85.591,12800000.0
2007-09-24 05:37:00,85.584,85.584,85.568,85.568,12800000.0
2007-09-24 05:38:00,85.558,85.568,85.556,85.557,11600000.0
2007-09-24 05:39:00,85.587,85.587,85.57,85.582,12800000.0
2007-09-24 05:40:00,85.584,85.584,85.568,85.574,11200000.0
2007-09-24 05:41:00,85.592,85.592,85.582,85.582,9600000.0
2007-09-24 05:42:00,85.569,85.569,85.502,85.56,16000000.0
2007-09-24 05:43:00,85.571,85.578,85.568,85.578,12800000.0
2007-09-24 05:44:00,85.581,85.594,85.581,85.586,14800000.0
2007-09-24 05:45:00,85.616,85.626,85.614,85.618,12200000.0
2007-09-24 05:46:00,85.618,85.618,85.599,85.599,12800000.0
2007-09-24 05:47:00,85.598,85.608,85.59,85.608,12800000.0
2007-09-24 05:48:00,85.595,85.596,85.59,85.591,11200000.0
2007-09-24 05:49:00,85.604,85.611,85.599,85.601,12200000.0
2007-09-24 05:50:00,85.602,85.603,85.581,85.59,12800000.0
2007-09-24 05:51:00,85.593,85.6,85.578,85.595,16000000.0
2007-09-24 05:52:00,85.575,85.578,85.575,85.575,15400000.0
2007-09-24 05:53:00,85.59,85.598,85.575,85.575,12800000.0
2007-09-24 05:54:00,85.586,85.595,85.585,85.593,11200000.0
2007-09-24 05:55:00,85.596,85.611,85.596,85.611,16000000.0
2007-09-24 05:56:00,85.611,85.624,85.611,85.611,17600000.0
2007-09-24 05:57:00,85.616,85.622,85.606,85.622,11200000.0
2007-09-24 05:58:00,85.604,85.613,85.595,85.613,8000000.0
2007-09-24 05:59:00,85.616,85.622,85.607,85.622,17600000.0
2007-09-24 06:00:00,85.616,85.623,85.601,85.623,12800000.0
2007-09-24 06:01:00,85.612,85.621,85.612,85.613,17600000.0
2007-09-24 06:02:00,85.618,85.619,85.6,85.6,18000000.0
2007-09-24 06:03:00,85.592,85.599,85.586,85.599,12800000.0
2007-09-24 06:04:00,85.605,85.627,85.605,85.62,12200000.0
2007-09-24 06:05:00,85.633,85.641,85.628,85.641,11200000.0
2007-09-24 06:06:00,85.635,85.635,85.628,85.634,11200000.0
2007-09-24 06:07:00,85.618,85.618,85.613,85.613,3200000.0
2007-09-24 06:08:00,85.621,85.635,85.621,85.624,17600000.0
2007-09-24 06:09:00,85.628,85.635,85.611,85.629,12800000.0
2007-09-24 06:10:00,85.616,85.638,85.616,85.618,11200000.0
2007-09-24 06:11:00,85.62,85.621,85.606,85.616,16000000.0
2007-09-24 06:12:00,85.617,85.619,85.614,85.614,11200000.0
2007-09-24 06:13:00,85.615,85.615,85.604,85.614,14400000.0
2007-09-24 06:14:00,85.609,85.613,85.604,85.605,17600000.0
2007-09-24 06:15:00,85.608,85.623,85.606,85.623,12800000.0
2007-09-24 06:16:00,85.612,85.615,85.603,85.615,14400000.0
2007-09-24 06:17:00,85.604,85.616,85.59,85.616,14400000.0
2007-09-24 06:18:00,85.603,85.617,85.522,85.603,11200000.0
2007-09-24 06:19:00,85.598,85.598,85.59,85.592,11600000.0
2007-09-24 06:20:00,85.593,85.603,85.589,85.598,12800000.0
2007-09-24 06:21:00,85.491,85.581,85.491,85.581,12800000.0
2007-09-24 06:22:00,85.599,85.599,85.528,85.528,16000000.0
2007-09-24 06:23:00,85.558,85.598,85.558,85.584,11200000.0
2007-09-24 06:24:00,85.577,85.588,85.576,85.576,14400000.0
2007-09-24 06:25:00,85.568,85.596,85.568,85.586,17600000.0
2007-09-24 06:26:00,85.588,85.598,85.581,85.588,11200000.0
2007-09-24 06:27:00,85.583,85.595,85.582,85.595,14400000.0
2007-09-24 06:28:00,85.595,85.599,85.591,85.599,16000000.0
2007-09-24 06:29:00,85.607,85.607,85.596,85.601,12800000.0
2007-09-24 06:30:00,85.603,85.613,85.6,85.602,27200000.0
2007-09-24 06:31:00,85.596,85.612,85.592,85.612,11200000.0
2007-09-24 06:32:00,85.587,85.607,85.587,85.607,21800000.0
2007-09-24 06:33:00,85.615,85.615,85.601,85.602,24000000.0
2007-09-24 06:34:00,85.586,85.591,85.584,85.587,17600000.0
2007-09-24 06:35:00,85.575,85.59,85.575,85.583,11200000.0
2007-09-24 06:36:00,85.563,85.563,85.548,85.56,12800000.0
2007-09-24 06:37:00,85.59,85.59,85.58,85.58,17600000.0
2007-09-24 06:38:00,85.576,85.576,85.564,85.572,17600000.0
2007-09-24 06:39:00,85.572,85.586,85.57,85.57,14400000.0
2007-09-24 06:40:00,85.584,85.584,85.568,85.568,11200000.0
2007-09-24 06:41:00,85.558,85.568,85.555,85.568,11200000.0
2007-09-24 06:42:00,85.57,85.573,85.565,85.567,14400000.0
2007-09-24 06:43:00,85.562,85.562,85.556,85.558,19200000.0
2007-09-24 06:44:00,85.563,85.571,85.562,85.57,11200000.0
2007-09-24 06:45:00,85.574,85.59,85.57,85.58,12800000.0
2007-09-24 06:46:00,85.568,85.578,85.568,85.569,16000000.0
2007-09-24 06:47:00,85.574,85.578,85.572,85.572,12800000.0
2007-09-24 06:48:00,85.568,85.571,85.554,85.566,12800000.0
2007-09-24 06:49:00,85.567,85.585,85.564,85.578,12800000.0
2007-09-24 06:50:00,85.583,85.583,85.556,85.556,14400000.0
2007-09-24 06:51:00,85.563,85.563,85.554,85.562,16400000.0
2007-09-24 06:52:00,85.561,85.562,85.55,85.559,14400000.0
2007-09-24 06:53:00,85.553,85.553,85.54,85.547,11600000.0
2007-09-24 06:54:00,85.538,85.544,85.524,85.536,12200000.0
2007-09-24 06:55:00,85.544,85.548,85.535,85.548,16000000.0
2007-09-24 06:56:00,85.542,85.564,85.542,85.559,12800000.0
2007-09-24 06:57:00,85.563,85.571,85.563,85.565,15400000.0
2007-09-24 06:58:00,85.572,85.591,85.572,85.59,10600000.0
2007-09-24 06:59:00,85.61,85.62,85.605,85.612,17600000.0
2007-09-24 07:00:00,85.594,85.594,85.588,85.589,11200000.0
2007-09-24 07:01:00,85.56,85.57,85.548,85.548,16000000.0
2007-09-24 07:02:00,85.547,85.558,85.547,85.548,12800000.0
2007-09-24 07:03:00,85.559,85.559,85.548,85.554,8000000.0
2007-09-24 07:04:00,85.555,85.556,85.538,85.548,10600000.0
2007-09-24 07:05:00,85.537,85.541,85.534,85.534,11200000.0
2007-09-24 07:06:00,85.539,85.543,85.527,85.543,16000000.0
2007-09-24 07:07:00,85.539,85.543,85.533,85.533,11200000.0
2007-09-24 07:08:00,85.545,85.56,85.545,85.56,28800000.0
2007-09-24 07:09:00,85.549,85.563,85.547,85.547,14400000.0
2007-09-24 07:10:00,85.552,85.558,85.548,85.549,11200000.0
2007-09-24 07:11:00,85.555,85.577,85.555,85.577,17600000.0
2007-09-24 07:12:00,85.567,85.576,85.567,85.574,12800000.0
2007-09-24 07:13:00,85.566,85.571,85.556,85.568,14400000.0
2007-09-24 07:14:00,85.571,85.571,85.561,85.561,12800000.0
2007-09-24 07:15:00,85.558,85.558,85.549,85.556,11200000.0
2007-09-24 07:16:00,85.554,85.557,85.546,85.557,14400000.0
2007-09-24 07:17:00,85.554,85.557,85.547,85.555,11200000.0
2007-09-24 07:18:00,85.555,85.558,85.553,85.553,14400000.0
2007-09-24 07:19:00,85.55,85.55,85.55,85.55,14400000.0
2007-09-24 07:20:00,85.558,85.564,85.549,85.549,14400000.0
2007-09-24 07:21:00,85.547,85.548,85.54,85.544,12800000.0
2007-09-24 07:22:00,85.553,85.554,85.548,85.548,8000000.0
2007-09-24 07:23:00,85.552,85.558,85.544,85.557,16000000.0
2007-09-24 07:24:00,85.544,85.553,85.544,85.549,11200000.0
2007-09-24 07:25:00,85.546,85.551,85.546,85.55,11600000.0
2007-09-24 07:26:00,85.547,85.547,85.531,85.542,13200000.0
2007-09-24 07:27:00,85.545,85.546,85.536,85.539,11200000.0
2007-09-24 07:28:00,85.532,85.534,85.523,85.528,8000000.0
2007-09-24 07:29:00,85.522,85.522,85.508,85.508,27200000.0
2007-09-24 07:30:00,85.483,85.505,85.483,85.483,12800000.0
2007-09-24 07:31:00,85.487,85.506,85.472,85.472,11200000.0
2007-09-24 07:32:00,85.483,85.495,85.483,85.489,12800000.0
2007-09-24 07:33:00,85.476,85.487,85.476,85.487,16000000.0
2007-09-24 07:34:00,85.491,85.5,85.491,85.497,11200000.0
2007-09-24 07:35:00,85.502,85.503,85.495,85.503,16000000.0
2007-09-24 07:36:00,85.446,85.505,85.446,85.5,12800000.0
2007-09-24 07:37:00,85.501,85.503,85.491,85.491,14400000.0
2007-09-24 07:38:00,85.498,85.498,85.483,85.493,16000000.0
2007-09-24 07:39:00,85.49,85.499,85.487,85.487,19200000.0
2007-09-24 07:40:00,85.482,85.51,85.482,85.508,11200000.0
2007-09-24 07:41:00,85.511,85.511,85.497,85.51,11200000.0
2007-09-24 07:42:00,85.491,85.502,85.487,85.496,33600000.0
2007-09-24 07:43:00,85.515,85.519,85.513,85.514,28800000.0
2007-09-24 07:44:00,85.507,85.516,85.506,85.507,17600000.0
2007-09-24 07:45:00,85.53,85.534,85.464,85.534,14400000.0
2007-09-24 07:46:00,85.513,85.52,85.51,85.512,27200000.0
2007-09-24 07:47:00,85.517,85.527,85.517,85.52,10600000.0
2007-09-24 07:48:00,85.507,85.525,85.507,85.525,11200000.0
2007-09-24 07:49:00,85.532,85.543,85.519,85.519,8000000.0
2007-09-24 07:50:00,85.519,85.543,85.519,85.543,11200000.0
2007-09-24 07:51:00,85.549,85.561,85.546,85.553,38400000.0
2007-09-24 07:52:00,85.566,85.577,85.566,85.571,18000000.0
2007-09-24 07:53:00,85.573,85.589,85.573,85.589,11200000.0
2007-09-24 07:54:00,85.592,85.601,85.592,85.6,12200000.0
2007-09-24 07:55:00,85.604,85.604,85.578,85.578,30400000.0
2007-09-24 07:56:00,85.587,85.587,85.573,85.578,16000000.0
2007-09-24 07:57:00,85.578,85.586,85.577,85.585,17600000.0
2007-09-24 07:58:00,85.594,85.6,85.592,85.596,11200000.0
2007-09-24 07:59:00,85.61,85.61,85.603,85.604,17600000.0
2007-09-24 08:00:00,85.612,85.654,85.612,85.654,12800000.0
2007-09-24 08:01:00,85.688,85.71,85.688,85.71,11200000.0
2007-09-24 08:02:00,85.708,85.711,85.701,85.711,13200000.0
2007-09-24 08:03:00,85.702,85.702,85.681,85.684,16000000.0
2007-09-24 08:04:00,85.693,85.726,85.689,85.726,11200000.0
2007-09-24 08:05:00,85.759,85.796,85.759,85.792,12800000.0
2007-09-24 08:06:00,85.804,85.804,85.78,85.78,12200000.0
2007-09-24 08:07:00,85.77,85.77,85.741,85.745,16400000.0
2007-09-24 08:08:00,85.77,85.807,85.77,85.807,12800000.0
2007-09-24 08:09:00,85.825,85.825,85.819,85.819,12800000.0
2007-09-24 08:10:00,85.836,85.839,85.83,85.839,30400000.0
2007-09-24 08:11:00,85.836,85.842,85.811,85.825,12800000.0
2007-09-24 08:12:00,85.798,85.798,85.78,85.783,17600000.0
2007-09-24 08:13:00,85.772,85.772,85.73,85.73,14400000.0
2007-09-24 08:14:00,85.714,85.716,85.699,85.716,16000000.0
2007-09-24 08:15:00,85.726,85.726,85.708,85.708,11200000.0
2007-09-24 08:16:00,85.656,85.656,85.608,85.608,11200000.0
2007-09-24 08:17:00,85.601,85.601,85.592,85.592,11200000.0
2007-09-24 08:18:00,85.596,85.63,85.587,85.63,11200000.0
2007-09-24 08:19:00,85.67,85.67,85.576,85.576,11200000.0
2007-09-24 08:20:00,85.585,85.587,85.571,85.571,12800000.0
2007-09-24 08:21:00,85.565,85.581,85.565,85.578,11200000.0
2007-09-24 08:22:00,85.583,85.593,85.583,85.585,11200000.0
2007-09-24 08:23:00,85.577,85.578,85.565,85.565,16000000.0
2007-09-24 08:24:00,85.569,85.584,85.569,85.571,17600000.0
2007-09-24 08:25:00,85.557,85.567,85.557,85.557,12800000.0
2007-09-24 08:26:00,85.58,85.592,85.58,85.581,12800000.0
2007-09-24 08:27:00,85.561,85.565,85.556,85.565,11200000.0
2007-09-24 08:28:00,85.55,85.556,85.545,85.545,12800000.0
2007-09-24 08:29:00,85.549,85.561,85.549,85.559,11200000.0
2007-09-24 08:30:00,85.563,85.576,85.563,85.576,12800000.0
2007-09-24 08:31:00,85.609,85.663,85.609,85.663,12800000.0
2007-09-24 08:32:00,85.679,85.738,85.674,85.738,14400000.0
2007-09-24 08:33:00,85.699,85.709,85.684,85.692,41000000.0
2007-09-24 08:34:00,85.692,85.703,85.688,85.7,11200000.0
2007-09-24 08:35:00,85.694,85.694,85.673,85.679,48000000.0
2007-09-24 08:36:00,85.664,85.664,85.635,85.635,16000000.0
2007-09-24 08:37:00,85.609,85.615,85.605,85.61,14400000.0
2007-09-24 08:38:00,85.611,85.611,85.586,85.587,17600000.0
2007-09-24 08:39:00,85.575,85.62,85.575,85.62,14400000.0
2007-09-24 08:40:00,85.622,85.622,85.613,85.618,11200000.0
2007-09-24 08:41:00,85.617,85.652,85.617,85.652,32000000.0
2007-09-24 08:42:00,85.657,85.657,85.642,85.654,13800000.0
2007-09-24 08:43:00,85.638,85.641,85.617,85.64,12800000.0
2007-09-24 08:44:00,85.635,85.644,85.63,85.644,16000000.0
2007-09-24 08:45:00,85.633,85.641,85.622,85.641,12800000.0
2007-09-24 08:46:00,85.64,85.64,85.621,85.623,12800000.0
2007-09-24 08:47:00,85.626,85.631,85.622,85.625,24000000.0
2007-09-24 08:48:00,85.595,85.621,85.595,85.621,11200000.0
2007-09-24 08:49:00,85.616,85.616,85.607,85.614,17600000.0
2007-09-24 08:50:00,85.6,85.6,85.579,85.579,12800000.0
2007-09-24 08:51:00,85.582,85.597,85.582,85.595,22400000.0
2007-09-24 08:52:00,85.59,85.59,85.58,85.583,35200000.0
2007-09-24 08:53:00,85.594,85.601,85.588,85.601,56000000.0
2007-09-24 08:54:00,85.598,85.598,85.581,85.581,22400000.0
2007-09-24 08:55:00,85.571,85.574,85.536,85.536,17600000.0
2007-09-24 08:56:00,85.531,85.531,85.501,85.504,14400000.0
2007-09-24 08:57:00,85.511,85.521,85.509,85.509,43000000.0
2007-09-24 08:58:00,85.508,85.525,85.508,85.525,19200000.0
2007-09-24 08:59:00,85.514,85.517,85.503,85.517,14400000.0
2007-09-24 09:00:00,85.506,85.506,85.459,85.459,32000000.0
2007-09-24 09:01:00,85.455,85.477,85.446,85.477,32000000.0
2007-09-24 09:02:00,85.482,85.485,85.473,85.473,19200000.0
2007-09-24 09:03:00,85.461,85.488,85.461,85.488,16000000.0
2007-09-24 09:04:00,85.458,85.458,85.418,85.423,21800000.0
2007-09-24 09:05:00,85.444,85.473,85.444,85.473,20000000.0
2007-09-24 09:06:00,85.457,85.457,85.426,85.431,30800000.0
2007-09-24 09:07:00,85.443,85.48,85.443,85.466,19200000.0
2007-09-24 09:08:00,85.459,85.494,85.459,85.494,12800000.0
2007-09-24 09:09:00,85.497,85.511,85.496,85.503,45800000.0
2007-09-24 09:10:00,85.48,85.499,85.48,85.499,24000000.0
2007-09-24 09:11:00,85.512,85.532,85.512,85.532,28200000.0
2007-09-24 09:12:00,85.529,85.534,85.514,85.514,14400000.0
2007-09-24 09:13:00,85.509,85.517,85.506,85.517,12800000.0
2007-09-24 09:14:00,85.518,85.526,85.508,85.526,12800000.0
2007-09-24 09:15:00,85.533,85.539,85.533,85.538,30400000.0
2007-09-24 09:16:00,85.544,85.55,85.543,85.55,49000000.0
2007-09-24 09:17:00,85.565,85.572,85.561,85.572,78400000.0
2007-09-24 09:18:00,85.575,85.578,85.565,85.568,70800000.0
2007-09-24 09:19:00,85.556,85.581,85.556,85.576,65000000.0
2007-09-24 09:20:00,85.58,85.592,85.579,85.588,76800000.0
2007-09-24 09:21:00,85.592,85.605,85.59,85.597,49600000.0
2007-09-24 09:22:00,85.595,85.597,85.576,85.585,37600000.0
2007-09-24 09:23:00,85.6,85.604,85.587,85.601,68800000.0
2007-09-24 09:24:00,85.601,85.601,85.581,85.582,42600000.0
2007-09-24 09:25:00,85.584,85.589,85.578,85.578,19200000.0
2007-09-24 09:26:00,85.577,85.577,85.553,85.553,32000000.0
2007-09-24 09:27:00,85.543,85.55,85.538,85.542,70800000.0
2007-09-24 09:28:00,85.559,85.561,85.528,85.529,11200000.0
2007-09-24 09:29:00,85.507,85.513,85.5,85.501,36800000.0
2007-09-24 09:30:00,85.5,85.506,85.498,85.506,25600000.0
2007-09-24 09:31:00,85.507,85.516,85.503,85.514,12800000.0
2007-09-24 09:32:00,85.498,85.506,85.498,85.501,33600000.0
2007-09-24 09:33:00,85.497,85.519,85.497,85.515,29800000.0
2007-09-24 09:34:00,85.513,85.513,85.492,85.493,33600000.0
2007-09-24 09:35:00,85.487,85.487,85.468,85.471,52800000.0
2007-09-24 09:36:00,85.466,85.475,85.456,85.458,45800000.0
2007-09-24 09:37:00,85.454,85.457,85.448,85.455,33000000.0
2007-09-24 09:38:00,85.449,85.46,85.448,85.46,12800000.0
2007-09-24 09:39:00,85.454,85.455,85.447,85.447,43200000.0
2007-09-24 09:40:00,85.438,85.447,85.438,85.442,46400000.0
2007-09-24 09:41:00,85.441,85.453,85.441,85.453,30400000.0
2007-09-24 09:42:00,85.449,85.471,85.449,85.46,43200000.0
2007-09-24 09:43:00,85.454,85.462,85.426,85.426,56000000.0
2007-09-24 09:44:00,85.418,85.42,85.41,85.42,30400000.0
2007-09-24 09:45:00,85.414,85.425,85.41,85.419,19200000.0
2007-09-24 09:46:00,85.412,85.419,85.412,85.415,27000000.0
2007-09-24 09:47:00,85.418,85.423,85.418,85.423,12800000.0
2007-09-24 09:48:00,85.416,85.416,85.404,85.411,12800000.0
2007-09-24 09:49:00,85.421,85.425,85.409,85.421,16000000.0
2007-09-24 09:50:00,85.403,85.403,85.393,85.395,33600000.0
2007-09-24 09:51:00,85.383,85.392,85.373,85.378,84200000.0
2007-09-24 09:52:00,85.386,85.386,85.352,85.356,11200000.0
2007-09-24 09:53:00,85.357,85.379,85.357,85.379,29800000.0
2007-09-24 09:54:00,85.385,85.402,85.385,85.396,12800000.0
2007-09-24 09:55:00,85.392,85.392,85.377,85.377,33600000.0
2007-09-24 09:56:00,85.38,85.385,85.377,85.38,36800000.0
2007-09-24 09:57:00,85.391,85.398,85.389,85.391,24000000.0
2007-09-24 09:58:00,85.399,85.414,85.399,85.414,32000000.0
2007-09-24 09:59:00,85.417,85.422,85.416,85.42,51600000.0
2007-09-24 10:00:00,85.414,85.422,85.409,85.422,62400000.0
2007-09-24 10:01:00,85.43,85.441,85.43,85.437,17600000.0
2007-09-24 10:02:00,85.442,85.442,85.428,85.433,36800000.0
2007-09-24 10:03:00,85.433,85.44,85.432,85.44,44200000.0
2007-09-24 10:04:00,85.451,85.463,85.449,85.463,39400000.0
2007-09-24 10:05:00,85.462,85.472,85.46,85.472,38400000.0
2007-09-24 10:06:00,85.478,85.488,85.477,85.488,33600000.0
2007-09-24 10:07:00,85.491,85.494,85.488,85.491,43200000.0
2007-09-24 10:08:00,85.492,85.494,85.485,85.485,49600000.0
2007-09-24 10:09:00,85.487,85.489,85.479,85.479,12800000.0
2007-09-24 10:10:00,85.442,85.473,85.442,85.466,46400000.0
2007-09-24 10:11:00,85.48,85.483,85.475,85.477,57600000.0
2007-09-24 10:12:00,85.48,85.486,85.479,85.482,57600000.0
2007-09-24 10:13:00,85.472,85.491,85.469,85.477,41000000.0
2007-09-24 10:14:00,85.48,85.483,85.472,85.472,30400000.0
2007-09-24 10:15:00,85.461,85.476,85.461,85.469,30400000.0
2007-09-24 10:16:00,85.464,85.464,85.448,85.448,17600000.0
2007-09-24 10:17:00,85.434,85.434,85.399,85.399,12800000.0
2007-09-24 10:18:00,85.394,85.402,85.39,85.402,12800000.0
2007-09-24 10:19:00,85.408,85.416,85.408,85.412,74600000.0
2007-09-24 10:20:00,85.385,85.385,85.35,85.351,16000000.0
2007-09-24 10:21:00,85.354,85.362,85.351,85.359,35200000.0
2007-09-24 10:22:00,85.363,85.369,85.356,85.366,16000000.0
2007-09-24 10:23:00,85.353,85.362,85.351,85.351,33000000.0
2007-09-24 10:24:00,85.345,85.353,85.337,85.353,43400000.0
2007-09-24 10:25:00,85.352,85.354,85.343,85.344,64000000.0
2007-09-24 10:26:00,85.341,85.341,85.327,85.328,36800000.0
2007-09-24 10:27:00,85.332,85.342,85.331,85.341,53200000.0
2007-09-24 10:28:00,85.343,85.345,85.334,85.339,88000000.0
2007-09-24 10:29:00,85.335,85.35,85.335,85.344,17600000.0
2007-09-24 10:30:00,85.334,85.334,85.305,85.309,27200000.0
2007-09-24 10:31:00,85.296,85.345,85.296,85.345,32000000.0
2007-09-24 10:32:00,85.353,85.358,85.341,85.341,46400000.0
2007-09-24 10:33:00,85.326,85.357,85.322,85.347,35200000.0
2007-09-24 10:34:00,85.337,85.363,85.337,85.352,17600000.0
2007-09-24 10:35:00,85.372,85.377,85.353,85.359,12800000.0
2007-09-24 10:36:00,85.357,85.373,85.357,85.368,11200000.0
2007-09-24 10:37:00,85.369,85.376,85.338,85.353,18600000.0
2007-09-24 10:38:00,85.327,85.417,85.327,85.395,28800000.0
2007-09-24 10:39:00,85.398,85.419,85.394,85.402,16000000.0
2007-09-24 10:40:00,85.422,85.427,85.392,85.401,24000000.0
2007-09-24 10:41:00,85.35,85.431,85.35,85.431,57000000.0
2007-09-24 10:42:00,85.436,85.439,85.431,85.438,38400000.0
2007-09-24 10:43:00,85.45,85.453,85.445,85.451,17000000.0
2007-09-24 10:44:00,85.45,85.45,85.43,85.43,19200000.0
2007-09-24 10:45:00,85.438,85.44,85.432,85.44,22400000.0
2007-09-24 10:46:00,85.449,85.465,85.449,85.465,28800000.0
2007-09-24 10:47:00,85.485,85.485,85.473,85.476,25000000.0
2007-09-24 10:48:00,85.478,85.482,85.473,85.473,37800000.0
2007-09-24 10:49:00,85.462,85.466,85.455,85.455,25600000.0
2007-09-24 10:50:00,85.467,85.473,85.462,85.471,59200000.0
2007-09-24 10:51:00,85.483,85.483,85.468,85.473,68200000.0
2007-09-24 10:52:00,85.467,85.467,85.438,85.445,35600000.0
2007-09-24 10:53:00,85.447,85.453,85.437,85.453,59000000.0
2007-09-24 10:54:00,85.452,85.474,85.447,85.474,53800000.0
2007-09-24 10:55:00,85.475,85.482,85.463,85.463,41600000.0
2007-09-24 10:56:00,85.475,85.514,85.475,85.514,44800000.0
2007-09-24 10:57:00,85.505,85.519,85.501,85.519,33600000.0
2007-09-24 10:58:00,85.513,85.521,85.507,85.517,40400000.0
2007-09-24 10:59:00,85.508,85.508,85.492,85.497,49600000.0
2007-09-24 11:00:00,85.496,85.512,85.48,85.48,51600000.0
2007-09-24 11:01:00,85.496,85.496,85.475,85.48,12800000.0
2007-09-24 11:02:00,85.481,85.481,85.472,85.474,18600000.0
2007-09-24 11:03:00,85.482,85.502,85.481,85.495,36800000.0
2007-09-24 11:04:00,85.504,85.504,85.493,85.493,27200000.0
2007-09-24 11:05:00,85.497,85.497,85.482,85.482,11200000.0
2007-09-24 11:06:00,85.499,85.504,85.489,85.504,30800000.0
2007-09-24 11:07:00,85.497,85.497,85.486,85.493,45800000.0
2007-09-24 11:08:00,85.491,85.496,85.488,85.491,32400000.0
2007-09-24 11:09:00,85.508,85.519,85.503,85.513,75200000.0
2007-09-24 11:10:00,85.524,85.532,85.52,85.521,36800000.0
2007-09-24 11:11:00,85.522,85.567,85.505,85.567,51600000.0
2007-09-24 11:12:00,85.571,85.589,85.571,85.577,70400000.0
2007-09-24 11:13:00,85.587,85.598,85.574,85.574,12800000.0
2007-09-24 11:14:00,85.569,85.582,85.567,85.568,57600000.0
2007-09-24 11:15:00,85.56,85.561,85.555,85.561,11200000.0
2007-09-24 11:16:00,85.555,85.565,85.552,85.565,17600000.0
2007-09-24 11:17:00,85.565,85.574,85.56,85.574,54800000.0
2007-09-24 11:18:00,85.572,85.576,85.558,85.57,74000000.0
2007-09-24 11:19:00,85.569,85.58,85.562,85.571,56000000.0
2007-09-24 11:20:00,85.579,85.579,85.565,85.566,35200000.0
2007-09-24 11:21:00,85.554,85.564,85.553,85.553,40000000.0
2007-09-24 11:22:00,85.547,85.547,85.532,85.532,41600000.0
2007-09-24 11:23:00,85.542,85.542,85.525,85.532,50600000.0
2007-09-24 11:24:00,85.542,85.542,85.531,85.536,52800000.0
2007-09-24 11:25:00,85.536,85.551,85.534,85.539,34600000.0
2007-09-24 11:26:00,85.543,85.544,85.532,85.533,27200000.0
2007-09-24 11:27:00,85.533,85.536,85.527,85.527,12800000.0
2007-09-24 11:28:00,85.523,85.528,85.521,85.523,41600000.0
2007-09-24 11:29:00,85.534,85.549,85.533,85.534,43200000.0
2007-09-24 11:30:00,85.532,85.532,85.525,85.527,11200000.0
2007-09-24 11:31:00,85.527,85.527,85.515,85.519,27200000.0
2007-09-24 11:32:00,85.529,85.532,85.522,85.531,35200000.0
2007-09-24 11:33:00,85.534,85.534,85.527,85.527,17000000.0
2007-09-24 11:34:00,85.527,85.533,85.525,85.527,33000000.0
2007-09-24 11:35:00,85.531,85.54,85.527,85.529,18000000.0
2007-09-24 11:36:00,85.531,85.544,85.531,85.539,43200000.0
2007-09-24 11:37:00,85.547,85.547,85.539,85.546,41600000.0
2007-09-24 11:38:00,85.541,85.544,85.536,85.536,27000000.0
2007-09-24 11:39:00,85.529,85.529,85.505,85.505,11200000.0
2007-09-24 11:40:00,85.502,85.503,85.492,85.499,22400000.0
2007-09-24 11:41:00,85.502,85.505,85.487,85.493,38400000.0
2007-09-24 11:42:00,85.495,85.501,85.49,85.501,37800000.0
2007-09-24 11:43:00,85.498,85.498,85.476,85.494,17600000.0
2007-09-24 11:44:00,85.508,85.531,85.508,85.531,59000000.0
2007-09-24 11:45:00,85.522,85.532,85.522,85.528,50000000.0
2007-09-24 11:46:00,85.532,85.537,85.529,85.537,11200000.0
2007-09-24 11:47:00,85.547,85.558,85.542,85.558,56000000.0
2007-09-24 11:48:00,85.562,85.562,85.546,85.551,14400000.0
2007-09-24 11:49:00,85.563,85.572,85.562,85.572,41600000.0
2007-09-24 11:50:00,85.564,85.567,85.56,85.566,44800000.0
2007-09-24 11:51:00,85.569,85.591,85.569,85.591,44200000.0
2007-09-24 11:52:00,85.583,85.59,85.574,85.59,32000000.0
2007-09-24 11:53:00,85.59,85.612,85.59,85.612,35600000.0
2007-09-24 11:54:00,85.617,85.624,85.611,85.622,48400000.0
2007-09-24 11:55:00,85.625,85.636,85.625,85.636,44400000.0
2007-09-24 11:56:00,85.645,85.654,85.638,85.651,64000000.0
2007-09-24 11:57:00,85.639,85.671,85.639,85.671,23200000.0
2007-09-24 11:58:00,85.674,85.674,85.66,85.66,41600000.0
2007-09-24 11:59:00,85.646,85.648,85.639,85.647,50600000.0
2007-09-24 12:00:00,85.654,85.668,85.654,85.662,36800000.0
2007-09-24 12:01:00,85.675,85.702,85.675,85.702,18600000.0
2007-09-24 12:02:00,85.707,85.75,85.707,85.75,12800000.0
2007-09-24 12:03:00,85.744,85.778,85.744,85.778,51600000.0
2007-09-24 12:04:00,85.775,85.78,85.769,85.774,24000000.0
2007-09-24 12:05:00,85.779,85.779,85.759,85.766,28800000.0
2007-09-24 12:06:00,85.771,85.771,85.764,85.768,24400000.0
2007-09-24 12:07:00,85.77,85.77,85.761,85.761,20800000.0
2007-09-24 12:08:00,85.747,85.747,85.735,85.736,43200000.0
2007-09-24 12:09:00,85.737,85.747,85.735,85.747,11200000.0
2007-09-24 12:10:00,85.747,85.753,85.742,85.748,11200000.0
2007-09-24 12:11:00,85.738,85.738,85.721,85.721,27200000.0
2007-09-24 12:12:00,85.705,85.705,85.692,85.699,30400000.0
2007-09-24 12:13:00,85.698,85.699,85.685,85.685,14800000.0
2007-09-24 12:14:00,85.67,85.67,85.652,85.657,16000000.0
2007-09-24 12:15:00,85.649,85.655,85.638,85.647,27200000.0
2007-09-24 12:16:00,85.647,85.657,85.645,85.645,27200000.0
2007-09-24 12:17:00,85.648,85.648,85.635,85.635,43200000.0
2007-09-24 12:18:00,85.634,85.646,85.632,85.639,25600000.0
2007-09-24 12:19:00,85.643,85.658,85.642,85.658,35600000.0
2007-09-24 12:20:00,85.661,85.661,85.65,85.654,36800000.0
2007-09-24 12:21:00,85.658,85.661,85.644,85.661,59200000.0
2007-09-24 12:22:00,85.651,85.651,85.642,85.643,30400000.0
2007-09-24 12:23:00,85.641,85.649,85.631,85.632,32000000.0
2007-09-24 12:24:00,85.625,85.625,85.61,85.611,33000000.0
2007-09-24 12:25:00,85.608,85.62,85.608,85.609,22800000.0
2007-09-24 12:26:00,85.608,85.626,85.608,85.626,30400000.0
2007-09-24 12:27:00,85.632,85.632,85.601,85.613,30400000.0
2007-09-24 12:28:00,85.616,85.624,85.615,85.621,60800000.0
2007-09-24 12:29:00,85.552,85.677,85.55,85.55,115200000.0
2007-09-24 12:30:00,85.617,85.623,85.53,85.617,46200000.0
2007-09-24 12:31:00,85.622,85.649,85.622,85.645,70400000.0
2007-09-24 12:32:00,85.663,85.689,85.663,85.684,28200000.0
2007-09-24 12:33:00,85.684,85.689,85.677,85.689,40000000.0
2007-09-24 12:34:00,85.683,85.694,85.68,85.684,26600000.0
2007-09-24 12:35:00,85.7,85.7,85.688,85.695,25600000.0
2007-09-24 12:36:00,85.695,85.71,85.695,85.71,48000000.0
2007-09-24 12:37:00,85.732,85.744,85.731,85.742,14400000.0
2007-09-24 12:38:00,85.752,85.752,85.74,85.75,14400000.0
2007-09-24 12:39:00,85.736,85.737,85.723,85.723,24000000.0
2007-09-24 12:40:00,85.722,85.727,85.72,85.72,16000000.0
2007-09-24 12:41:00,85.71,85.719,85.708,85.719,22400000.0
2007-09-24 12:42:00,85.717,85.726,85.717,85.72,22400000.0
2007-09-24 12:43:00,85.715,85.715,85.696,85.696,37200000.0
2007-09-24 12:44:00,85.702,85.705,85.698,85.705,22400000.0
2007-09-24 12:45:00,85.713,85.72,85.708,85.715,35200000.0
2007-09-24 12:46:00,85.711,85.711,85.698,85.698,44800000.0
2007-09-24 12:47:00,85.696,85.703,85.687,85.697,16000000.0
2007-09-24 12:48:00,85.698,85.707,85.698,85.707,32000000.0
2007-09-24 12:49:00,85.716,85.72,85.71,85.711,40000000.0
2007-09-24 12:50:00,85.679,85.689,85.676,85.681,16000000.0
2007-09-24 12:51:00,85.709,85.709,85.699,85.707,22400000.0
2007-09-24 12:52:00,85.704,85.705,85.692,85.692,25600000.0
2007-09-24 12:53:00,85.677,85.681,85.659,85.659,11200000.0
2007-09-24 12:54:00,85.639,85.639,85.621,85.621,11600000.0
2007-09-24 12:55:00,85.61,85.629,85.61,85.624,24400000.0
2007-09-24 12:56:00,85.623,85.626,85.614,85.614,12800000.0
2007-09-24 12:57:00,85.6,85.609,85.589,85.603,26600000.0
2007-09-24 12:58:00,85.599,85.608,85.599,85.606,12800000.0
2007-09-24 12:59:00,85.607,85.607,85.597,85.598,14400000.0
2007-09-24 13:00:00,85.589,85.591,85.578,85.582,16000000.0
2007-09-24 13:01:00,85.584,85.592,85.58,85.584,17600000.0
2007-09-24 13:02:00,85.575,85.583,85.575,85.581,13200000.0
2007-09-24 13:03:00,85.58,85.591,85.58,85.583,12200000.0
2007-09-24 13:04:00,85.594,85.6,85.593,85.594,16000000.0
2007-09-24 13:05:00,85.612,85.63,85.607,85.63,12800000.0
2007-09-24 13:06:00,85.639,85.653,85.639,85.653,17600000.0
2007-09-24 13:07:00,85.659,85.659,85.65,85.65,12800000.0
2007-09-24 13:08:00,85.657,85.681,85.657,85.681,30800000.0
2007-09-24 13:09:00,85.698,85.717,85.698,85.717,28800000.0
2007-09-24 13:10:00,85.722,85.724,85.711,85.724,32000000.0
2007-09-24 13:11:00,85.712,85.724,85.708,85.724,19200000.0
2007-09-24 13:12:00,85.724,85.724,85.711,85.716,16000000.0
2007-09-24 13:13:00,85.721,85.723,85.716,85.716,11200000.0
2007-09-24 13:14:00,85.714,85.715,85.673,85.673,11200000.0
2007-09-24 13:15:00,85.657,85.667,85.657,85.665,11200000.0
2007-09-24 13:16:00,85.653,85.66,85.645,85.66,25600000.0
2007-09-24 13:17:00,85.69,85.702,85.69,85.702,12800000.0
2007-09-24 13:18:00,85.713,85.739,85.713,85.727,56000000.0
2007-09-24 13:19:00,85.717,85.723,85.705,85.712,14400000.0
2007-09-24 13:20:00,85.72,85.743,85.711,85.743,12800000.0
2007-09-24 13:21:00,85.741,85.747,85.731,85.731,56000000.0
2007-09-24 13:22:00,85.733,85.735,85.721,85.729,11200000.0
2007-09-24 13:23:00,85.737,85.742,85.725,85.742,12800000.0
2007-09-24 13:24:00,85.743,85.76,85.743,85.759,14400000.0
2007-09-24 13:25:00,85.752,85.752,85.738,85.738,33600000.0
2007-09-24 13:26:00,85.745,85.746,85.738,85.744,24000000.0
2007-09-24 13:27:00,85.742,85.753,85.74,85.74,39400000.0
2007-09-24 13:28:00,85.738,85.765,85.738,85.763,20800000.0
2007-09-24 13:29:00,85.777,85.791,85.777,85.791,22400000.0
2007-09-24 13:30:00,85.771,85.771,85.744,85.753,37200000.0
2007-09-24 13:31:00,85.736,85.736,85.724,85.733,11200000.0
2007-09-24 13:32:00,85.715,85.715,85.703,85.703,17600000.0
2007-09-24 13:33:00,85.703,85.71,85.7,85.7,12800000.0
2007-09-24 13:34:00,85.682,85.682,85.659,85.67,12800000.0
2007-09-24 13:35:00,85.699,85.709,85.698,85.707,12800000.0
2007-09-24 13:36:00,85.701,85.701,85.664,85.664,48400000.0
2007-09-24 13:37:00,85.66,85.683,85.66,85.683,24000000.0
2007-09-24 13:38:00,85.701,85.712,85.7,85.705,28800000.0
2007-09-24 13:39:00,85.694,85.707,85.694,85.707,25600000.0
2007-09-24 13:40:00,85.707,85.713,85.707,85.709,12800000.0
2007-09-24 13:41:00,85.709,85.714,85.708,85.708,16000000.0
2007-09-24 13:42:00,85.712,85.72,85.711,85.717,12200000.0
2007-09-24 13:43:00,85.733,85.733,85.715,85.717,26000000.0
2007-09-24 13:44:00,85.709,85.723,85.705,85.723,28200000.0
2007-09-24 13:45:00,85.718,85.729,85.713,85.729,12800000.0
2007-09-24 13:46:00,85.75,85.75,85.731,85.734,14400000.0
2007-09-24 13:47:00,85.739,85.752,85.738,85.752,27600000.0
2007-09-24 13:48:00,85.761,85.767,85.757,85.762,14400000.0
2007-09-24 13:49:00,85.767,85.772,85.765,85.771,33600000.0
2007-09-24 13:50:00,85.772,85.772,85.764,85.771,33600000.0
2007-09-24 13:51:00,85.768,85.772,85.762,85.762,16000000.0
2007-09-24 13:52:00,85.769,85.775,85.761,85.774,40000000.0
2007-09-24 13:53:00,85.776,85.776,85.752,85.759,36800000.0
2007-09-24 13:54:00,85.773,85.773,85.749,85.749,24000000.0
2007-09-24 13:55:00,85.759,85.765,85.759,85.763,10600000.0
2007-09-24 13:56:00,85.763,85.766,85.763,85.764,14400000.0
2007-09-24 13:57:00,85.759,85.765,85.758,85.765,14400000.0
2007-09-24 13:58:00,85.76,85.76,85.739,85.749,32000000.0
2007-09-24 13:59:00,85.749,85.765,85.749,85.764,48400000.0
2007-09-24 14:00:00,85.775,85.784,85.774,85.777,32000000.0
2007-09-24 14:01:00,85.768,85.774,85.764,85.774,14400000.0
2007-09-24 14:02:00,85.768,85.78,85.768,85.78,28200000.0
2007-09-24 14:03:00,85.779,85.779,85.768,85.771,14400000.0
2007-09-24 14:04:00,85.772,85.773,85.762,85.772,14400000.0
2007-09-24 14:05:00,85.756,85.767,85.749,85.767,25600000.0
2007-09-24 14:06:00,85.767,85.767,85.761,85.761,17600000.0
2007-09-24 14:07:00,85.757,85.776,85.757,85.776,12800000.0
2007-09-24 14:08:00,85.779,85.784,85.778,85.782,24000000.0
2007-09-24 14:09:00,85.785,85.85,85.785,85.85,11200000.0
2007-09-24 14:10:00,85.862,85.862,85.836,85.851,17600000.0
2007-09-24 14:11:00,85.861,85.865,85.857,85.857,12800000.0
2007-09-24 14:12:00,85.853,85.862,85.853,85.854,12800000.0
2007-09-24 14:13:00,85.856,85.866,85.855,85.86,24000000.0
2007-09-24 14:14:00,85.852,85.853,85.833,85.846,20800000.0
2007-09-24 14:15:00,85.855,85.862,85.85,85.854,33600000.0
2007-09-24 14:16:00,85.86,85.871,85.848,85.848,27200000.0
2007-09-24 14:17:00,85.848,85.857,85.848,85.852,11200000.0
2007-09-24 14:18:00,85.862,85.876,85.862,85.868,16000000.0
2007-09-24 14:19:00,85.874,85.888,85.874,85.888,39400000.0
2007-09-24 14:20:00,85.884,85.884,85.874,85.882,13200000.0
2007-09-24 14:21:00,85.869,85.886,85.865,85.868,33600000.0
2007-09-24 14:22:00,85.868,85.868,85.842,85.842,14400000.0
2007-09-24 14:23:00,85.81,85.81,85.798,85.798,17600000.0
2007-09-24 14:24:00,85.783,85.783,85.752,85.752,36800000.0
2007-09-24 14:25:00,85.744,85.749,85.738,85.738,12800000.0
2007-09-24 14:26:00,85.741,85.743,85.726,85.726,18600000.0
2007-09-24 14:27:00,85.725,85.742,85.722,85.742,11200000.0
2007-09-24 14:28:00,85.751,85.753,85.747,85.747,11200000.0
2007-09-24 14:29:00,85.764,85.783,85.764,85.783,12800000.0
2007-09-24 14:30:00,85.768,85.768,85.673,85.747,10600000.0
2007-09-24 14:31:00,85.772,85.772,85.675,85.768,16000000.0
2007-09-24 14:32:00,85.773,85.773,85.762,85.762,12800000.0
2007-09-24 14:33:00,85.76,85.767,85.758,85.767,17000000.0
2007-09-24 14:34:00,85.763,85.77,85.763,85.77,17600000.0
2007-09-24 14:35:00,85.79,85.794,85.787,85.787,11200000.0
2007-09-24 14:36:00,85.776,85.786,85.769,85.769,12800000.0
2007-09-24 14:37:00,85.769,85.779,85.767,85.775,12800000.0
2007-09-24 14:38:00,85.785,85.79,85.774,85.79,11200000.0
2007-09-24 14:39:00,85.784,85.789,85.776,85.776,17600000.0
2007-09-24 14:40:00,85.783,85.793,85.779,85.782,16000000.0
2007-09-24 14:41:00,85.775,85.775,85.745,85.747,11200000.0
2007-09-24 14:42:00,85.758,85.782,85.758,85.772,12800000.0
2007-09-24 14:43:00,85.793,85.817,85.791,85.814,17600000.0
2007-09-24 14:44:00,85.828,85.836,85.828,85.832,12800000.0
2007-09-24 14:45:00,85.814,85.83,85.814,85.83,12800000.0
2007-09-24 14:46:00,85.818,85.822,85.812,85.82,17600000.0
2007-09-24 14:47:00,85.824,85.824,85.814,85.814,12800000.0
2007-09-24 14:48:00,85.812,85.833,85.812,85.833,11200000.0
2007-09-24 14:49:00,85.823,85.848,85.823,85.848,15400000.0
2007-09-24 14:50:00,85.84,85.847,85.83,85.847,12800000.0
2007-09-24 14:51:00,85.854,85.878,85.854,85.878,17600000.0
2007-09-24 14:52:00,85.872,85.872,85.828,85.828,14400000.0
2007-09-24 14:53:00,85.833,85.855,85.833,85.855,11200000.0
2007-09-24 14:54:00,85.846,85.846,85.829,85.829,12800000.0
2007-09-24 14:55:00,85.822,85.822,85.802,85.802,11200000.0
2007-09-24 14:56:00,85.786,85.786,85.742,85.742,16000000.0
2007-09-24 14:57:00,85.76,85.792,85.76,85.792,12800000.0
2007-09-24 14:58:00,85.775,85.778,85.77,85.778,14800000.0
2007-09-24 14:59:00,85.79,85.79,85.756,85.756,12800000.0
2007-09-24 15:00:00,85.743,85.761,85.743,85.757,16000000.0
2007-09-24 15:01:00,85.755,85.755,85.732,85.753,17600000.0
2007-09-24 15:02:00,85.76,85.767,85.76,85.76,11200000.0
2007-09-24 15:03:00,85.759,85.771,85.759,85.771,11200000.0
2007-09-24 15:04:00,85.77,85.799,85.77,85.798,16000000.0
2007-09-24 15:05:00,85.788,85.788,85.767,85.775,12800000.0
2007-09-24 15:06:00,85.776,85.791,85.776,85.783,11200000.0
2007-09-24 15:07:00,85.806,85.814,85.793,85.814,11200000.0
2007-09-24 15:08:00,85.805,85.805,85.798,85.801,11200000.0
2007-09-24 15:09:00,85.796,85.806,85.794,85.798,13800000.0
2007-09-24 15:10:00,85.8,85.806,85.791,85.798,16000000.0
2007-09-24 15:11:00,85.799,85.799,85.792,85.793,11200000.0
2007-09-24 15:12:00,85.788,85.788,85.765,85.784,12800000.0
2007-09-24 15:13:00,85.786,85.786,85.778,85.785,12800000.0
2007-09-24 15:14:00,85.794,85.796,85.781,85.79,16000000.0
2007-09-24 15:15:00,85.768,85.768,85.748,85.752,17600000.0
2007-09-24 15:16:00,85.76,85.762,85.752,85.752,12800000.0
2007-09-24 15:17:00,85.762,85.769,85.747,85.747,14400000.0
2007-09-24 15:18:00,85.75,85.756,85.75,85.75,12800000.0
2007-09-24 15:19:00,85.726,85.733,85.704,85.727,16000000.0
2007-09-24 15:20:00,85.749,85.749,85.738,85.738,16000000.0
2007-09-24 15:21:00,85.741,85.741,85.643,85.726,17600000.0
2007-09-24 15:22:00,85.702,85.706,85.689,85.698,11200000.0
2007-09-24 15:23:00,85.698,85.698,85.682,85.69,11200000.0
2007-09-24 15:24:00,85.704,85.707,85.695,85.705,11200000.0
2007-09-24 15:25:00,85.691,85.691,85.655,85.655,12800000.0
2007-09-24 15:26:00,85.638,85.638,85.628,85.637,14400000.0
2007-09-24 15:27:00,85.638,85.654,85.638,85.639,12800000.0
2007-09-24 15:28:00,85.645,85.658,85.639,85.653,12800000.0
2007-09-24 15:29:00,85.617,85.617,85.604,85.605,17600000.0
2007-09-24 15:30:00,85.61,85.643,85.608,85.625,17600000.0
2007-09-24 15:31:00,85.62,85.625,85.607,85.625,12800000.0
2007-09-24 15:32:00,85.649,85.658,85.648,85.658,11200000.0
2007-09-24 15:33:00,85.667,85.667,85.647,85.647,11200000.0
2007-09-24 15:34:00,85.644,85.656,85.641,85.654,11200000.0
2007-09-24 15:35:00,85.644,85.649,85.632,85.635,12800000.0
2007-09-24 15:36:00,85.638,85.638,85.62,85.621,14400000.0
2007-09-24 15:37:00,85.629,85.638,85.629,85.634,16000000.0
2007-09-24 15:38:00,85.611,85.621,85.601,85.615,16000000.0
2007-09-24 15:39:00,85.604,85.61,85.597,85.603,14400000.0
2007-09-24 15:40:00,85.598,85.604,85.576,85.604,12800000.0
2007-09-24 15:41:00,85.621,85.636,85.616,85.628,16000000.0
2007-09-24 15:42:00,85.642,85.649,85.583,85.647,17600000.0
2007-09-24 15:43:00,85.658,85.663,85.644,85.644,12800000.0
2007-09-24 15:44:00,85.659,85.659,85.649,85.649,12800000.0
2007-09-24 15:45:00,85.641,85.641,85.628,85.63,12800000.0
2007-09-24 15:46:00,85.618,85.618,85.605,85.605,11600000.0
2007-09-24 15:47:00,85.619,85.626,85.618,85.626,11200000.0
2007-09-24 15:48:00,85.619,85.619,85.59,85.597,12800000.0
2007-09-24 15:49:00,85.586,85.614,85.586,85.614,11200000.0
2007-09-24 15:50:00,85.619,85.619,85.599,85.605,14400000.0
2007-09-24 15:51:00,85.601,85.608,85.595,85.597,11200000.0
2007-09-24 15:52:00,85.599,85.599,85.559,85.563,11600000.0
2007-09-24 15:53:00,85.549,85.553,85.545,85.545,12800000.0
2007-09-24 15:54:00,85.525,85.525,85.508,85.509,17600000.0
2007-09-24 15:55:00,85.5,85.5,85.482,85.49,17600000.0
2007-09-24 15:56:00,85.492,85.498,85.481,85.481,11200000.0
2007-09-24 15:57:00,85.485,85.555,85.485,85.553,14400000.0
2007-09-24 15:58:00,85.548,85.56,85.543,85.543,11200000.0
2007-09-24 15:59:00,85.521,85.521,85.508,85.51,11200000.0
2007-09-24 16:00:00,85.507,85.513,85.495,85.496,11200000.0
2007-09-24 16:01:00,85.493,85.531,85.493,85.531,11600000.0
2007-09-24 16:02:00,85.527,85.529,85.515,85.518,17600000.0
2007-09-24 16:03:00,85.511,85.523,85.504,85.52,12800000.0
2007-09-24 16:04:00,85.524,85.524,85.452,85.506,11200000.0
2007-09-24 16:05:00,85.51,85.519,85.51,85.519,14400000.0
2007-09-24 16:06:00,85.51,85.51,85.49,85.499,16400000.0
2007-09-24 16:07:00,85.508,85.511,85.504,85.506,11200000.0
2007-09-24 16:08:00,85.478,85.483,85.469,85.469,11200000.0
2007-09-24 16:09:00,85.471,85.471,85.443,85.443,12800000.0
2007-09-24 16:10:00,85.442,85.457,85.439,85.439,13200000.0
2007-09-24 16:11:00,85.467,85.478,85.461,85.478,11200000.0
2007-09-24 16:12:00,85.483,85.483,85.458,85.464,17600000.0
2007-09-24 16:13:00,85.47,85.479,85.468,85.478,11200000.0
2007-09-24 16:14:00,85.493,85.498,85.486,85.497,13800000.0
2007-09-24 16:15:00,85.509,85.522,85.509,85.518,11200000.0
2007-09-24 16:16:00,85.53,85.53,85.512,85.524,11200000.0
2007-09-24 16:17:00,85.507,85.541,85.507,85.539,17600000.0
2007-09-24 16:18:00,85.552,85.561,85.548,85.554,16000000.0
2007-09-24 16:19:00,85.558,85.558,85.511,85.511,11200000.0
2007-09-24 16:20:00,85.51,85.521,85.501,85.521,11200000.0
2007-09-24 16:21:00,85.517,85.536,85.515,85.528,11200000.0
2007-09-24 16:22:00,85.519,85.544,85.519,85.544,11200000.0
2007-09-24 16:23:00,85.557,85.564,85.554,85.554,12800000.0
2007-09-24 16:24:00,85.556,85.574,85.556,85.571,11200000.0
2007-09-24 16:25:00,85.578,85.58,85.57,85.575,12800000.0
2007-09-24 16:26:00,85.575,85.581,85.57,85.579,12800000.0
2007-09-24 16:27:00,85.595,85.692,85.595,85.692,17600000.0
2007-09-24 16:28:00,85.68,85.68,85.643,85.643,11600000.0
2007-09-24 16:29:00,85.634,85.674,85.634,85.674,14400000.0
2007-09-24 16:30:00,85.667,85.687,85.662,85.679,14400000.0
2007-09-24 16:31:00,85.687,85.694,85.662,85.662,14400000.0
2007-09-24 16:32:00,85.654,85.675,85.654,85.675,11200000.0
2007-09-24 16:33:00,85.685,85.707,85.677,85.677,14400000.0
2007-09-24 16:34:00,85.66,85.678,85.645,85.645,17600000.0
2007-09-24 16:35:00,85.646,85.657,85.639,85.639,13200000.0
2007-09-24 16:36:00,85.633,85.671,85.633,85.671,11200000.0
2007-09-24 16:37:00,85.675,85.675,85.661,85.666,12800000.0
2007-09-24 16:38:00,85.678,85.69,85.663,85.69,14400000.0
2007-09-24 16:39:00,85.698,85.711,85.696,85.702,12800000.0
2007-09-24 16:40:00,85.717,85.724,85.712,85.719,17600000.0
2007-09-24 16:41:00,85.735,85.741,85.719,85.741,12800000.0
2007-09-24 16:42:00,85.758,85.776,85.758,85.768,11200000.0
2007-09-24 16:43:00,85.776,85.776,85.769,85.771,12800000.0
2007-09-24 16:44:00,85.77,85.77,85.757,85.765,11200000.0
2007-09-24 16:45:00,85.769,85.769,85.759,85.759,11200000.0
2007-09-24 16:46:00,85.754,85.783,85.75,85.783,14400000.0
2007-09-24 16:47:00,85.769,85.784,85.769,85.772,17600000.0
2007-09-24 16:48:00,85.779,85.779,85.76,85.764,11200000.0
2007-09-24 16:49:00,85.772,85.777,85.746,85.746,12800000.0
2007-09-24 16:50:00,85.748,85.751,85.74,85.747,17600000.0
2007-09-24 16:51:00,85.732,85.732,85.66,85.66,11200000.0
2007-09-24 16:52:00,85.722,85.728,85.701,85.717,17600000.0
2007-09-24 16:53:00,85.729,85.742,85.724,85.735,17600000.0
2007-09-24 16:54:00,85.744,85.756,85.735,85.741,17600000.0
2007-09-24 16:55:00,85.744,85.759,85.744,85.755,14400000.0
2007-09-24 16:56:00,85.764,85.782,85.757,85.779,12800000.0
2007-09-24 16:57:00,85.763,85.769,85.719,85.719,16000000.0
2007-09-24 16:58:00,85.729,85.738,85.727,85.734,12800000.0
2007-09-24 16:59:00,85.717,85.724,85.714,85.717,12800000.0
2007-09-24 17:00:00,85.708,85.718,85.707,85.711,11200000.0
2007-09-24 17:01:00,85.702,85.702,85.606,85.69,12800000.0
2007-09-24 17:02:00,85.684,85.684,85.667,85.671,16000000.0
2007-09-24 17:03:00,85.656,85.658,85.646,85.655,17600000.0
2007-09-24 17:04:00,85.662,85.67,85.647,85.647,11200000.0
2007-09-24 17:05:00,85.64,85.64,85.625,85.633,17600000.0
2007-09-24 17:06:00,85.614,85.622,85.588,85.588,11600000.0
2007-09-24 17:07:00,85.608,85.618,85.608,85.615,11200000.0
2007-09-24 17:08:00,85.61,85.61,85.589,85.589,17600000.0
2007-09-24 17:09:00,85.601,85.614,85.601,85.606,16000000.0
2007-09-24 17:10:00,85.599,85.606,85.597,85.597,11200000.0
2007-09-24 17:11:00,85.614,85.636,85.614,85.636,12800000.0
2007-09-24 17:12:00,85.647,85.647,85.618,85.644,12800000.0
2007-09-24 17:13:00,85.654,85.664,85.654,85.664,12800000.0
2007-09-24 17:14:00,85.663,85.663,85.634,85.64,12800000.0
2007-09-24 17:15:00,85.645,85.645,85.637,85.644,12800000.0
2007-09-24 17:16:00,85.625,85.625,85.599,85.604,11200000.0
2007-09-24 17:17:00,85.61,85.615,85.596,85.615,11200000.0
2007-09-24 17:18:00,85.617,85.622,85.609,85.617,12800000.0
2007-09-24 17:19:00,85.613,85.624,85.605,85.611,16000000.0
2007-09-24 17:20:00,85.617,85.63,85.617,85.623,11200000.0
2007-09-24 17:21:00,85.636,85.645,85.628,85.645,12800000.0
2007-09-24 17:22:00,85.651,85.666,85.572,85.658,11200000.0
2007-09-24 17:23:00,85.655,85.655,85.641,85.646,11200000.0
2007-09-24 17:24:00,85.637,85.637,85.628,85.63,11200000.0
2007-09-24 17:25:00,85.634,85.634,85.623,85.623,11200000.0
2007-09-24 17:26:00,85.617,85.618,85.606,85.606,11200000.0
2007-09-24 17:27:00,85.604,85.607,85.599,85.604,17600000.0
2007-09-24 17:28:00,85.619,85.625,85.611,85.621,12800000.0
2007-09-24 17:29:00,85.61,85.617,85.595,85.606,12800000.0
2007-09-24 17:30:00,85.627,85.631,85.627,85.627,11200000.0
2007-09-24 17:31:00,85.626,85.639,85.626,85.63,12800000.0
2007-09-24 17:32:00,85.626,85.626,85.612,85.612,11200000.0
2007-09-24 17:33:00,85.619,85.619,85.611,85.616,12800000.0
2007-09-24 17:34:00,85.607,85.607,85.582,85.584,11200000.0
2007-09-24 17:35:00,85.598,85.605,85.592,85.598,12800000.0
2007-09-24 17:36:00,85.603,85.637,85.603,85.637,11200000.0
2007-09-24 17:37:00,85.613,85.615,85.603,85.615,11200000.0
2007-09-24 17:38:00,85.596,85.6,85.564,85.564,16000000.0
2007-09-24 17:39:00,85.561,85.563,85.552,85.553,17600000.0
2007-09-24 17:40:00,85.529,85.529,85.515,85.526,11200000.0
2007-09-24 17:41:00,85.541,85.541,85.505,85.518,11200000.0
2007-09-24 17:42:00,85.51,85.519,85.509,85.519,11200000.0
2007-09-24 17:43:00,85.549,85.579,85.549,85.579,12800000.0
2007-09-24 17:44:00,85.598,85.603,85.593,85.593,12800000.0
2007-09-24 17:45:00,85.583,85.583,85.577,85.582,11200000.0
2007-09-24 17:46:00,85.586,85.59,85.582,85.582,12800000.0
2007-09-24 17:47:00,85.569,85.577,85.565,85.571,12800000.0
2007-09-24 17:48:00,85.571,85.574,85.557,85.557,11200000.0
2007-09-24 17:49:00,85.557,85.565,85.551,85.565,17600000.0
2007-09-24 17:50:00,85.567,85.576,85.562,85.567,12800000.0
2007-09-24 17:51:00,85.563,85.563,85.55,85.556,11200000.0
2007-09-24 17:52:00,85.562,85.563,85.551,85.557,12800000.0
2007-09-24 17:53:00,85.561,85.561,85.547,85.547,16000000.0
2007-09-24 17:54:00,85.543,85.559,85.543,85.547,14400000.0
2007-09-24 17:55:00,85.547,85.553,85.455,85.546,11200000.0
2007-09-24 17:56:00,85.559,85.595,85.559,85.595,11200000.0
2007-09-24 17:57:00,85.592,85.592,85.565,85.567,16000000.0
2007-09-24 17:58:00,85.54,85.574,85.54,85.559,12800000.0
2007-09-24 17:59:00,85.566,85.569,85.555,85.567,11200000.0
2007-09-24 18:00:00,85.553,85.574,85.553,85.574,17600000.0
2007-09-24 18:01:00,85.574,85.577,85.484,85.573,17600000.0
2007-09-24 18:02:00,85.573,85.58,85.571,85.577,17600000.0
2007-09-24 18:03:00,85.571,85.572,85.562,85.569,14400000.0
2007-09-24 18:04:00,85.568,85.576,85.566,85.576,11200000.0
2007-09-24 18:05:00,85.586,85.596,85.586,85.59,11200000.0
2007-09-24 18:06:00,85.591,85.625,85.591,85.625,13200000.0
2007-09-24 18:07:00,85.618,85.618,85.607,85.607,11200000.0
2007-09-24 18:08:00,85.603,85.603,85.59,85.59,15400000.0
2007-09-24 18:09:00,85.583,85.594,85.571,85.593,16000000.0
2007-09-24 18:10:00,85.596,85.603,85.593,85.598,12800000.0
2007-09-24 18:11:00,85.59,85.59,85.574,85.59,11200000.0
2007-09-24 18:12:00,85.599,85.599,85.584,85.586,12800000.0
2007-09-24 18:13:00,85.597,85.603,85.592,85.602,11200000.0
2007-09-24 18:14:00,85.607,85.61,85.598,85.602,12800000.0
2007-09-24 18:15:00,85.599,85.613,85.599,85.601,12800000.0
2007-09-24 18:16:00,85.578,85.59,85.578,85.59,12800000.0
2007-09-24 18:17:00,85.598,85.598,85.586,85.586,16000000.0
2007-09-24 18:18:00,85.586,85.593,85.586,85.591,11200000.0
2007-09-24 18:19:00,85.592,85.599,85.578,85.599,14400000.0
2007-09-24 18:20:00,85.595,85.595,85.581,85.581,12800000.0
2007-09-24 18:21:00,85.589,85.6,85.584,85.6,11200000.0
2007-09-24 18:22:00,85.605,85.613,85.545,85.608,16000000.0
2007-09-24 18:23:00,85.603,85.616,85.603,85.607,16000000.0
2007-09-24 18:24:00,85.61,85.616,85.607,85.607,12800000.0
2007-09-24 18:25:00,85.611,85.621,85.608,85.621,11200000.0
2007-09-24 18:26:00,85.614,85.614,85.602,85.606,12800000.0
2007-09-24 18:27:00,85.596,85.612,85.589,85.593,14400000.0
2007-09-24 18:28:00,85.599,85.599,85.588,85.596,12800000.0
2007-09-24 18:29:00,85.586,85.607,85.586,85.607,12800000.0
2007-09-24 18:30:00,85.609,85.609,85.605,85.605,11200000.0
2007-09-24 18:31:00,85.61,85.619,85.607,85.615,12800000.0
2007-09-24 18:32:00,85.622,85.622,85.6,85.6,11200000.0
2007-09-24 18:33:00,85.599,85.599,85.577,85.578,11200000.0
2007-09-24 18:34:00,85.58,85.594,85.58,85.594,12800000.0
2007-09-24 18:35:00,85.573,85.588,85.567,85.588,12800000.0
2007-09-24 18:36:00,85.587,85.587,85.579,85.584,12800000.0
2007-09-24 18:37:00,85.59,85.592,85.583,85.592,17600000.0
2007-09-24 18:38:00,85.602,85.616,85.602,85.616,11200000.0
2007-09-24 18:39:00,85.618,85.618,85.596,85.602,16000000.0
2007-09-24 18:40:00,85.613,85.623,85.611,85.623,12800000.0
2007-09-24 18:41:00,85.634,85.64,85.626,85.639,14400000.0
2007-09-24 18:42:00,85.644,85.649,85.636,85.641,11200000.0
2007-09-24 18:43:00,85.62,85.627,85.613,85.624,12800000.0
2007-09-24 18:44:00,85.637,85.646,85.634,85.641,11200000.0
2007-09-24 18:45:00,85.647,85.647,85.639,85.646,11200000.0
2007-09-24 18:46:00,85.64,85.64,85.634,85.636,11200000.0
2007-09-24 18:47:00,85.631,85.631,85.614,85.614,12200000.0
2007-09-24 18:48:00,85.63,85.637,85.625,85.637,12800000.0
2007-09-24 18:49:00,85.615,85.64,85.61,85.634,12800000.0
2007-09-24 18:50:00,85.597,85.616,85.596,85.616,17000000.0
2007-09-24 18:51:00,85.631,85.636,85.625,85.636,12800000.0
2007-09-24 18:52:00,85.634,85.636,85.628,85.632,12800000.0
2007-09-24 18:53:00,85.624,85.624,85.611,85.619,12800000.0
2007-09-24 18:54:00,85.615,85.615,85.602,85.607,11200000.0
2007-09-24 18:55:00,85.62,85.621,85.602,85.602,11200000.0
2007-09-24 18:56:00,85.577,85.608,85.577,85.604,16000000.0
2007-09-24 18:57:00,85.613,85.618,85.602,85.609,11200000.0
2007-09-24 18:58:00,85.613,85.618,85.607,85.612,11200000.0
2007-09-24 18:59:00,85.613,85.617,85.609,85.609,17600000.0
2007-09-24 19:00:00,85.605,85.616,85.605,85.616,12800000.0
2007-09-24 19:01:00,85.599,85.62,85.599,85.608,16000000.0
2007-09-24 19:02:00,85.626,85.63,85.623,85.623,11600000.0
2007-09-24 19:03:00,85.626,85.626,85.621,85.626,8400000.0
2007-09-24 19:04:00,85.576,85.619,85.576,85.612,16000000.0
2007-09-24 19:05:00,85.624,85.627,85.623,85.623,14400000.0
2007-09-24 19:06:00,85.622,85.625,85.616,85.617,16000000.0
2007-09-24 19:07:00,85.61,85.615,85.604,85.615,11200000.0
2007-09-24 19:08:00,85.615,85.625,85.611,85.621,17600000.0
2007-09-24 19:09:00,85.618,85.623,85.609,85.612,12800000.0
2007-09-24 19:10:00,85.605,85.607,85.591,85.605,17600000.0
2007-09-24 19:11:00,85.59,85.595,85.59,85.595,12800000.0
2007-09-24 19:12:00,85.607,85.612,85.597,85.608,10600000.0
2007-09-24 19:13:00,85.615,85.615,85.608,85.608,11200000.0
2007-09-24 19:14:00,85.607,85.611,85.595,85.595,16000000.0
2007-09-24 19:15:00,85.603,85.611,85.602,85.607,12800000.0
2007-09-24 19:16:00,85.595,85.595,85.579,85.583,12800000.0
2007-09-24 19:17:00,85.595,85.601,85.591,85.601,12800000.0
2007-09-24 19:18:00,85.6,85.603,85.595,85.599,17600000.0
2007-09-24 19:19:00,85.605,85.614,85.603,85.613,16000000.0
2007-09-24 19:20:00,85.608,85.613,85.593,85.593,16000000.0
2007-09-24 19:21:00,85.599,85.6,85.588,85.588,11200000.0
2007-09-24 19:22:00,85.553,85.597,85.553,85.597,11200000.0
2007-09-24 19:23:00,85.585,85.585,85.576,85.576,17600000.0
2007-09-24 19:24:00,85.546,85.566,85.546,85.548,17600000.0
2007-09-24 19:25:00,85.564,85.564,85.551,85.555,18000000.0
2007-09-24 19:26:00,85.553,85.562,85.553,85.557,11200000.0
2007-09-24 19:27:00,85.549,85.549,85.533,85.533,11200000.0
2007-09-24 19:28:00,85.56,85.574,85.56,85.568,12800000.0
2007-09-24 19:29:00,85.574,85.584,85.562,85.562,11200000.0
2007-09-24 19:30:00,85.553,85.554,85.542,85.549,14400000.0
2007-09-24 19:31:00,85.532,85.532,85.496,85.512,11200000.0
2007-09-24 19:32:00,85.507,85.509,85.491,85.491,12800000.0
2007-09-24 19:33:00,85.508,85.518,85.508,85.514,12800000.0
2007-09-24 19:34:00,85.518,85.518,85.488,85.488,12800000.0
2007-09-24 19:35:00,85.487,85.487,85.476,85.476,4800000.0
2007-09-24 19:36:00,85.479,85.523,85.479,85.523,11200000.0
2007-09-24 19:37:00,85.501,85.512,85.497,85.512,11200000.0
2007-09-24 19:38:00,85.505,85.513,85.485,85.494,18000000.0
2007-09-24 19:39:00,85.498,85.498,85.479,85.49,16000000.0
2007-09-24 19:40:00,85.499,85.522,85.496,85.521,14400000.0
2007-09-24 19:41:00,85.521,85.531,85.52,85.521,17600000.0
2007-09-24 19:42:00,85.537,85.537,85.525,85.534,12800000.0
2007-09-24 19:43:00,85.539,85.544,85.521,85.544,11200000.0
2007-09-24 19:44:00,85.534,85.55,85.532,85.544,16000000.0
2007-09-24 19:45:00,85.531,85.537,85.527,85.528,12800000.0
2007-09-24 19:46:00,85.527,85.537,85.526,85.529,11200000.0
2007-09-24 19:47:00,85.512,85.516,85.499,85.499,16000000.0
2007-09-24 19:48:00,85.523,85.523,85.514,85.52,11200000.0
2007-09-24 19:49:00,85.493,85.493,85.464,85.464,12800000.0
2007-09-24 19:50:00,85.47,85.487,85.462,85.464,12800000.0
2007-09-24 19:51:00,85.481,85.481,85.474,85.476,17600000.0
2007-09-24 19:52:00,85.482,85.482,85.472,85.48,11200000.0
2007-09-24 19:53:00,85.482,85.485,85.467,85.473,12800000.0
2007-09-24 19:54:00,85.474,85.488,85.474,85.479,14400000.0
2007-09-24 19:55:00,85.48,85.49,85.48,85.486,11200000.0
2007-09-24 19:56:00,85.475,85.482,85.473,85.476,11200000.0
2007-09-24 19:57:00,85.477,85.487,85.474,85.487,12800000.0
2007-09-24 19:58:00,85.482,85.482,85.456,85.456,14400000.0
2007-09-24 19:59:00,85.444,85.444,85.426,85.442,14400000.0
2007-09-24 20:00:00,85.441,85.456,85.441,85.456,12800000.0
2007-09-24 20:01:00,85.466,85.477,85.465,85.477,11200000.0
2007-09-24 20:02:00,85.462,85.462,85.441,85.441,11200000.0
2007-09-24 20:03:00,85.448,85.456,85.447,85.449,16000000.0
2007-09-24 20:04:00,85.454,85.464,85.439,85.454,12800000.0
2007-09-24 20:05:00,85.461,85.461,85.452,85.458,12800000.0
2007-09-24 20:06:00,85.461,85.461,85.45,85.458,12800000.0
2007-09-24 20:07:00,85.452,85.474,85.452,85.474,8000000.0
2007-09-24 20:08:00,85.476,85.484,85.471,85.481,12800000.0
2007-09-24 20:09:00,85.493,85.508,85.493,85.505,16000000.0
2007-09-24 20:10:00,85.5,85.509,85.499,85.501,17600000.0
2007-09-24 20:11:00,85.511,85.526,85.511,85.524,13800000.0
2007-09-24 20:12:00,85.521,85.529,85.517,85.526,14400000.0
2007-09-24 20:13:00,85.494,85.509,85.494,85.508,11200000.0
2007-09-24 20:14:00,85.513,85.515,85.504,85.507,11200000.0
2007-09-24 20:15:00,85.509,85.511,85.507,85.508,11200000.0
2007-09-24 20:16:00,85.502,85.521,85.502,85.521,12800000.0
2007-09-24 20:17:00,85.528,85.539,85.528,85.539,12800000.0
2007-09-24 20:18:00,85.547,85.547,85.536,85.541,12800000.0
2007-09-24 20:19:00,85.538,85.54,85.531,85.534,11200000.0
2007-09-24 20:20:00,85.518,85.535,85.518,85.53,11200000.0
2007-09-24 20:21:00,85.518,85.538,85.508,85.538,12800000.0
2007-09-24 20:22:00,85.53,85.536,85.52,85.521,11200000.0
2007-09-24 20:23:00,85.513,85.518,85.497,85.497,11200000.0
2007-09-24 20:24:00,85.507,85.514,85.498,85.506,16000000.0
2007-09-24 20:25:00,85.512,85.512,85.495,85.499,12200000.0
2007-09-24 20:26:00,85.486,85.505,85.486,85.505,11200000.0
2007-09-24 20:27:00,85.508,85.52,85.508,85.517,17600000.0
2007-09-24 20:28:00,85.49,85.508,85.49,85.507,18000000.0
2007-09-24 20:29:00,85.506,85.511,85.498,85.498,11200000.0
2007-09-24 20:30:00,85.496,85.509,85.492,85.509,11200000.0
2007-09-24 20:31:00,85.509,85.509,85.5,85.504,14400000.0
2007-09-24 20:32:00,85.491,85.514,85.491,85.505,16000000.0
2007-09-24 20:33:00,85.505,85.511,85.498,85.5,16000000.0
2007-09-24 20:34:00,85.502,85.506,85.484,85.506,16000000.0
2007-09-24 20:35:00,85.504,85.505,85.493,85.493,14400000.0
2007-09-24 20:36:00,85.493,85.493,85.478,85.482,11200000.0
2007-09-24 20:37:00,85.487,85.501,85.483,85.501,17000000.0
2007-09-24 20:38:00,85.506,85.528,85.506,85.528,12800000.0
2007-09-24 20:39:00,85.529,85.529,85.51,85.518,15400000.0
2007-09-24 20:40:00,85.515,85.517,85.509,85.512,12800000.0
2007-09-24 20:41:00,85.512,85.518,85.511,85.518,17000000.0
2007-09-24 20:42:00,85.521,85.527,85.515,85.518,12800000.0
2007-09-24 20:43:00,85.528,85.528,85.509,85.509,11200000.0
2007-09-24 20:44:00,85.51,85.519,85.51,85.513,11200000.0
2007-09-24 20:45:00,85.519,85.536,85.519,85.523,11200000.0
2007-09-24 20:46:00,85.497,85.512,85.497,85.508,12800000.0
2007-09-24 20:47:00,85.519,85.522,85.457,85.512,11200000.0
2007-09-24 20:48:00,85.514,85.528,85.514,85.528,12800000.0
2007-09-24 20:49:00,85.535,85.547,85.531,85.547,12800000.0
2007-09-24 20:50:00,85.558,85.569,85.558,85.569,12800000.0
2007-09-24 20:51:00,85.568,85.575,85.558,85.56,16000000.0
2007-09-24 20:52:00,85.56,85.577,85.56,85.575,11200000.0
2007-09-24 20:53:00,85.578,85.582,85.574,85.578,12800000.0
2007-09-24 20:54:00,85.576,85.581,85.567,85.58,11200000.0
2007-09-24 20:55:00,85.57,85.582,85.565,85.574,12800000.0
2007-09-24 20:56:00,85.572,85.591,85.572,85.584,12800000.0
2007-09-24 20:57:00,85.575,85.575,85.567,85.567,12800000.0
2007-09-24 20:58:00,85.571,85.571,85.559,85.562,17600000.0
2007-09-24 20:59:00,85.578,85.584,85.574,85.584,16000000.0
2007-09-24 21:00:00,85.572,85.575,85.558,85.564,12800000.0
2007-09-24 21:01:00,85.568,85.582,85.568,85.582,6400000.0
2007-09-24 21:02:00,85.574,85.58,85.568,85.568,14400000.0
2007-09-24 21:03:00,85.581,85.581,85.571,85.573,11200000.0
2007-09-24 21:04:00,85.543,85.581,85.538,85.581,11200000.0
2007-09-24 21:05:00,85.586,85.586,85.57,85.572,14400000.0
2007-09-24 21:06:00,85.56,85.585,85.56,85.565,17000000.0
2007-09-24 21:07:00,85.582,85.582,85.558,85.571,12800000.0
2007-09-24 21:08:00,85.58,85.589,85.58,85.586,12800000.0
2007-09-24 21:09:00,85.582,85.597,85.578,85.578,14400000.0
2007-09-24 21:10:00,85.588,85.588,85.56,85.573,12800000.0
2007-09-24 21:11:00,85.572,85.583,85.572,85.573,8000000.0
2007-09-24 21:12:00,85.582,85.582,85.571,85.574,12800000.0
2007-09-24 21:13:00,85.574,85.582,85.574,85.576,12800000.0
2007-09-24 21:14:00,85.575,85.582,85.568,85.582,17000000.0
2007-09-24 21:15:00,85.58,85.58,85.564,85.571,17600000.0
2007-09-24 21:16:00,85.575,85.579,85.562,85.562,13200000.0
2007-09-24 21:17:00,85.558,85.558,85.502,85.504,12800000.0
2007-09-24 21:18:00,85.541,85.567,85.532,85.567,12800000.0
2007-09-24 21:19:00,85.57,85.57,85.557,85.557,12800000.0
2007-09-24 21:20:00,85.521,85.546,85.521,85.546,12800000.0
2007-09-24 21:21:00,85.559,85.566,85.545,85.545,16000000.0
2007-09-24 21:22:00,85.547,85.547,85.532,85.532,8000000.0
2007-09-24 21:23:00,85.511,85.522,85.507,85.52,14400000.0
2007-09-24 21:24:00,85.539,85.571,85.539,85.571,13200000.0
2007-09-24 21:25:00,85.58,85.58,85.553,85.553,12800000.0
2007-09-24 21:26:00,85.578,85.596,85.577,85.596,17000000.0
2007-09-24 21:27:00,85.581,85.586,85.571,85.581,12800000.0
2007-09-24 21:28:00,85.597,85.611,85.597,85.6,12800000.0
2007-09-24 21:29:00,85.611,85.619,85.611,85.616,11200000.0
2007-09-24 21:30:00,85.625,85.628,85.617,85.617,11200000.0
2007-09-24 21:31:00,85.611,85.611,85.603,85.603,7400000.0
2007-09-24 21:32:00,85.605,85.612,85.604,85.608,11200000.0
2007-09-24 21:33:00,85.604,85.611,85.604,85.611,3200000.0
2007-09-24 21:34:00,85.631,85.638,85.618,85.618,11200000.0
2007-09-24 21:35:00,85.599,85.603,85.589,85.603,12800000.0
2007-09-24 21:36:00,85.616,85.675,85.616,85.675,17600000.0
2007-09-24 21:37:00,85.682,85.682,85.645,85.645,12200000.0
2007-09-24 21:38:00,85.648,85.652,85.632,85.632,12800000.0
2007-09-24 21:39:00,85.644,85.657,85.644,85.657,16000000.0
2007-09-24 21:40:00,85.662,85.704,85.662,85.686,12800000.0
2007-09-24 21:41:00,85.675,85.678,85.652,85.652,11600000.0
2007-09-24 21:42:00,85.649,85.659,85.649,85.652,9600000.0
2007-09-24 21:43:00,85.639,85.648,85.624,85.624,17600000.0
2007-09-24 21:44:00,85.599,85.599,85.582,85.582,8000000.0
2007-09-24 21:45:00,85.614,85.614,85.595,85.6,12800000.0
2007-09-24 21:46:00,85.584,85.584,85.554,85.579,12800000.0
2007-09-24 21:47:00,85.598,85.617,85.598,85.617,8000000.0
2007-09-24 21:48:00,85.659,85.678,85.619,85.619,17600000.0
2007-09-24 21:49:00,85.622,85.667,85.578,85.667,11200000.0
2007-09-24 21:50:00,85.664,85.674,85.661,85.674,11200000.0
2007-09-24 21:51:00,85.67,85.67,85.642,85.642,11200000.0
2007-09-24 21:52:00,85.641,85.651,85.636,85.651,11200000.0
2007-09-24 21:53:00,85.673,85.679,85.664,85.676,17600000.0
2007-09-24 21:54:00,85.704,85.719,85.694,85.694,14400000.0
2007-09-24 21:55:00,85.7,85.729,85.697,85.727,16000000.0
2007-09-24 21:56:00,85.722,85.735,85.72,85.735,12800000.0
2007-09-24 21:57:00,85.709,85.709,85.69,85.695,8000000.0
2007-09-24 21:58:00,85.685,85.687,85.668,85.687,11200000.0
2007-09-24 21:59:00,85.684,85.684,85.677,85.68,8000000.0
2007-09-24 22:00:00,85.687,85.712,85.685,85.712,12800000.0
2007-09-24 22:01:00,85.71,85.748,85.654,85.654,12800000.0
2007-09-24 22:02:00,85.728,85.732,85.728,85.732,12800000.0
2007-09-24 22:03:00,85.737,85.74,85.73,85.73,12800000.0
2007-09-24 22:04:00,85.743,85.743,85.682,85.682,11600000.0
2007-09-24 22:05:00,85.756,85.761,85.756,85.759,11200000.0
2007-09-24 22:06:00,85.75,85.755,85.747,85.747,17600000.0
2007-09-24 22:07:00,85.741,85.746,85.725,85.73,12800000.0
2007-09-24 22:08:00,85.738,85.751,85.738,85.751,11200000.0
2007-09-24 22:09:00,85.741,85.758,85.741,85.758,11600000.0
2007-09-24 22:10:00,85.76,85.762,85.748,85.748,17600000.0
2007-09-24 22:11:00,85.751,85.754,85.744,85.754,8000000.0
2007-09-24 22:12:00,85.764,85.779,85.762,85.762,11200000.0
2007-09-24 22:13:00,85.772,85.772,85.758,85.767,17600000.0
2007-09-24 22:14:00,85.751,85.753,85.746,85.751,16000000.0
2007-09-24 22:15:00,85.753,85.754,85.733,85.739,11200000.0
2007-09-24 22:16:00,85.755,85.772,85.755,85.771,12800000.0
2007-09-24 22:17:00,85.772,85.786,85.772,85.786,11200000.0
2007-09-24 22:18:00,85.799,85.82,85.799,85.819,12800000.0
2007-09-24 22:19:00,85.815,85.821,85.798,85.798,14400000.0
2007-09-24 22:20:00,85.802,85.837,85.802,85.837,11200000.0
2007-09-24 22:21:00,85.854,85.91,85.854,85.91,16000000.0
2007-09-24 22:22:00,85.9,85.914,85.9,85.912,11200000.0
2007-09-24 22:23:00,85.907,85.909,85.899,85.902,12800000.0
2007-09-24 22:24:00,85.895,85.906,85.895,85.905,12800000.0
2007-09-24 22:25:00,85.925,85.929,85.916,85.928,12800000.0
2007-09-24 22:26:00,85.901,85.902,85.888,85.902,11200000.0
2007-09-24 22:27:00,85.908,85.908,85.893,85.893,12800000.0
2007-09-24 22:28:00,85.924,85.931,85.921,85.921,17000000.0
2007-09-24 22:29:00,85.913,85.927,85.913,85.924,8000000.0
2007-09-24 22:30:00,85.918,85.923,85.907,85.907,11200000.0
2007-09-24 22:31:00,85.916,85.941,85.916,85.94,11200000.0
2007-09-24 22:32:00,85.934,85.937,85.912,85.922,12800000.0
2007-09-24 22:33:00,85.934,85.934,85.921,85.93,12800000.0
2007-09-24 22:34:00,85.942,85.942,85.925,85.925,12800000.0
2007-09-24 22:35:00,85.899,85.904,85.892,85.903,12800000.0
2007-09-24 22:36:00,85.889,85.895,85.884,85.884,12800000.0
2007-09-24 22:37:00,85.878,85.896,85.878,85.891,12800000.0
2007-09-24 22:38:00,85.876,85.895,85.876,85.878,12800000.0
2007-09-24 22:39:00,85.881,85.881,85.86,85.86,11200000.0
2007-09-24 22:40:00,85.866,85.873,85.861,85.861,16000000.0
2007-09-24 22:41:00,85.873,85.874,85.86,85.87,8000000.0
2007-09-24 22:42:00,85.854,85.854,85.811,85.811,11200000.0
2007-09-24 22:43:00,85.795,85.801,85.74,85.797,16000000.0
2007-09-24 22:44:00,85.793,85.804,85.779,85.794,16000000.0
2007-09-24 22:45:00,85.801,85.822,85.801,85.817,13800000.0
2007-09-24 22:46:00,85.834,85.834,85.801,85.81,12800000.0
2007-09-24 22:47:00,85.793,85.808,85.788,85.799,12800000.0
2007-09-24 22:48:00,85.809,85.809,85.796,85.796,12800000.0
2007-09-24 22:49:00,85.788,85.788,85.767,85.773,9600000.0
2007-09-24 22:50:00,85.794,85.799,85.79,85.79,18000000.0
2007-09-24 22:51:00,85.782,85.782,85.773,85.776,11200000.0
2007-09-24 22:52:00,85.77,85.775,85.753,85.772,14400000.0
2007-09-24 22:53:00,85.762,85.762,85.748,85.752,11200000.0
2007-09-24 22:54:00,85.733,85.741,85.731,85.74,11200000.0
2007-09-24 22:55:00,85.705,85.705,85.675,85.677,8400000.0
2007-09-24 22:56:00,85.695,85.704,85.69,85.698,12800000.0
2007-09-24 22:57:00,85.708,85.715,85.708,85.713,8000000.0
2007-09-24 22:58:00,85.692,85.716,85.691,85.701,14400000.0
2007-09-24 22:59:00,85.714,85.726,85.712,85.712,11200000.0
2007-09-24 23:00:00,85.711,85.711,85.705,85.711,12800000.0
2007-09-24 23:01:00,85.713,85.713,85.701,85.702,12800000.0
2007-09-24 23:02:00,85.71,85.735,85.71,85.731,12800000.0
2007-09-24 23:03:00,85.729,85.744,85.729,85.735,17600000.0
2007-09-24 23:04:00,85.717,85.717,85.679,85.687,11200000.0
2007-09-24 23:05:00,85.685,85.699,85.685,85.699,12800000.0
2007-09-24 23:06:00,85.712,85.719,85.708,85.711,17600000.0
2007-09-24 23:07:00,85.742,85.747,85.738,85.747,11200000.0
2007-09-24 23:08:00,85.732,85.732,85.728,85.729,11200000.0
2007-09-24 23:09:00,85.713,85.733,85.713,85.731,11200000.0
2007-09-24 23:10:00,85.732,85.732,85.715,85.715,11200000.0
2007-09-24 23:11:00,85.719,85.736,85.709,85.736,12800000.0
2007-09-24 23:12:00,85.718,85.746,85.718,85.746,14400000.0
2007-09-24 23:13:00,85.757,85.761,85.753,85.761,14400000.0
2007-09-24 23:14:00,85.767,85.776,85.765,85.776,17600000.0
2007-09-24 23:15:00,85.778,85.792,85.778,85.792,9600000.0
2007-09-24 23:16:00,85.786,85.797,85.784,85.797,12800000.0
2007-09-24 23:17:00,85.803,85.803,85.795,85.795,10600000.0
2007-09-24 23:18:00,85.797,85.811,85.796,85.811,11200000.0
2007-09-24 23:19:00,85.819,85.824,85.816,85.824,11200000.0
2007-09-24 23:20:00,85.816,85.816,85.785,85.792,12800000.0
2007-09-24 23:21:00,85.796,85.798,85.793,85.795,11200000.0
2007-09-24 23:22:00,85.795,85.816,85.795,85.816,12800000.0
2007-09-24 23:23:00,85.802,85.804,85.794,85.796,12800000.0
2007-09-24 23:24:00,85.803,85.803,85.786,85.786,12800000.0
2007-09-24 23:25:00,85.779,85.783,85.686,85.783,11200000.0
2007-09-24 23:26:00,85.789,85.789,85.775,85.775,16000000.0
2007-09-24 23:27:00,85.771,85.786,85.771,85.774,8000000.0
2007-09-24 23:28:00,85.787,85.796,85.786,85.79,12800000.0
2007-09-24 23:29:00,85.788,85.795,85.779,85.779,11200000.0
2007-09-24 23:30:00,85.757,85.781,85.757,85.759,12800000.0
2007-09-24 23:31:00,85.786,85.797,85.775,85.797,11200000.0
2007-09-24 23:32:00,85.781,85.781,85.769,85.772,9600000.0
2007-09-24 23:33:00,85.771,85.772,85.756,85.756,14400000.0
2007-09-24 23:34:00,85.775,85.782,85.771,85.782,14400000.0
2007-09-24 23:35:00,85.783,85.805,85.783,85.805,12800000.0
2007-09-24 23:36:00,85.803,85.809,85.802,85.802,12800000.0
2007-09-24 23:37:00,85.762,85.796,85.762,85.789,16000000.0
2007-09-24 23:38:00,85.766,85.787,85.761,85.786,11200000.0
2007-09-24 23:40:00,85.781,85.787,85.761,85.784,12800000.0
2007-09-24 23:41:00,85.791,85.791,85.772,85.783,12800000.0
2007-09-24 23:42:00,85.747,85.778,85.747,85.777,14400000.0
2007-09-24 23:43:00,85.779,85.782,85.777,85.779,11200000.0
2007-09-24 23:44:00,85.786,85.786,85.774,85.774,12800000.0
2007-09-24 23:45:00,85.76,85.778,85.76,85.778,13200000.0
2007-09-24 23:46:00,85.783,85.792,85.783,85.792,11200000.0
2007-09-24 23:47:00,85.795,85.795,85.772,85.788,10600000.0
2007-09-24 23:48:00,85.747,85.764,85.747,85.757,12800000.0
2007-09-24 23:50:00,85.782,85.782,85.772,85.78,11200000.0
2007-09-24 23:51:00,85.781,85.785,85.781,85.782,11200000.0
2007-09-24 23:52:00,85.766,85.777,85.743,85.743,14400000.0
2007-09-24 23:53:00,85.748,85.759,85.745,85.759,13800000.0
2007-09-24 23:54:00,85.742,85.743,85.74,85.741,11200000.0
2007-09-24 23:55:00,85.751,85.76,85.751,85.754,12800000.0
2007-09-24 23:56:00,85.762,85.769,85.761,85.769,12800000.0
2007-09-24 23:57:00,85.772,85.794,85.772,85.794,12800000.0
2007-09-24 23:58:00,85.763,85.782,85.763,85.779,11200000.0
2007-09-24 23:59:00,85.79,85.794,85.772,85.772,14400000.0
2007-09-25 00:00:00,85.747,85.761,85.747,85.754,12800000.0
2007-09-25 00:01:00,85.769,85.769,85.759,85.759,16000000.0
2007-09-25 00:02:00,85.758,85.76,85.751,85.759,12800000.0
2007-09-25 00:03:00,85.776,85.787,85.774,85.787,12800000.0
2007-09-25 00:04:00,85.796,85.799,85.781,85.798,13800000.0
2007-09-25 00:05:00,85.8,85.8,85.793,85.798,14400000.0
2007-09-25 00:06:00,85.795,85.802,85.795,85.802,9600000.0
2007-09-25 00:07:00,85.785,85.791,85.778,85.791,8000000.0
2007-09-25 00:08:00,85.781,85.781,85.768,85.768,12800000.0
2007-09-25 00:09:00,85.762,85.769,85.758,85.758,11200000.0
2007-09-25 00:10:00,85.726,85.726,85.677,85.682,8000000.0
2007-09-25 00:11:00,85.681,85.681,85.659,85.663,10600000.0
2007-09-25 00:12:00,85.655,85.663,85.653,85.663,11200000.0
2007-09-25 00:13:00,85.663,85.669,85.66,85.66,10600000.0
2007-09-25 00:14:00,85.675,85.676,85.675,85.676,3200000.0
2007-09-25 00:15:00,85.672,85.682,85.664,85.682,12800000.0
2007-09-25 00:16:00,85.685,85.69,85.665,85.665,11200000.0
2007-09-25 00:17:00,85.683,85.688,85.679,85.682,12800000.0
2007-09-25 00:18:00,85.655,85.673,85.655,85.673,11200000.0
2007-09-25 00:19:00,85.676,85.681,85.674,85.68,12800000.0
2007-09-25 00:20:00,85.667,85.685,85.621,85.678,14400000.0
2007-09-25 00:21:00,85.699,85.702,85.698,85.702,9600000.0
2007-09-25 00:22:00,85.697,85.707,85.697,85.704,17600000.0
2007-09-25 00:23:00,85.686,85.717,85.683,85.717,11200000.0
2007-09-25 00:24:00,85.708,85.718,85.705,85.718,17600000.0
2007-09-25 00:26:00,85.71,85.724,85.71,85.712,11200000.0
2007-09-25 00:27:00,85.7,85.7,85.691,85.692,8000000.0
2007-09-25 00:28:00,85.69,85.693,85.686,85.686,13200000.0
2007-09-25 00:29:00,85.718,85.726,85.664,85.726,9600000.0
2007-09-25 00:30:00,85.705,85.716,85.697,85.71,12800000.0
2007-09-25 00:31:00,85.73,85.732,85.715,85.732,11200000.0
2007-09-25 00:32:00,85.719,85.735,85.706,85.706,14400000.0
2007-09-25 00:33:00,85.712,85.737,85.712,85.737,16000000.0
2007-09-25 00:34:00,85.7,85.705,85.698,85.7,17600000.0
2007-09-25 00:35:00,85.729,85.735,85.726,85.735,11200000.0
2007-09-25 00:36:00,85.738,85.742,85.738,85.741,12800000.0
2007-09-25 00:37:00,85.739,85.763,85.739,85.763,11200000.0
2007-09-25 00:38:00,85.758,85.758,85.742,85.746,14800000.0
2007-09-25 00:39:00,85.747,85.752,85.744,85.749,12800000.0
2007-09-25 00:40:00,85.745,85.75,85.74,85.742,12800000.0
2007-09-25 00:41:00,85.731,85.731,85.711,85.722,12800000.0
2007-09-25 00:42:00,85.72,85.72,85.699,85.706,11200000.0
2007-09-25 00:43:00,85.71,85.717,85.706,85.706,14400000.0
2007-09-25 00:44:00,85.701,85.703,85.693,85.695,17600000.0
2007-09-25 00:45:00,85.72,85.726,85.72,85.722,10600000.0
2007-09-25 00:46:00,85.674,85.674,85.628,85.635,16000000.0
2007-09-25 00:47:00,85.634,85.642,85.593,85.593,9600000.0
2007-09-25 00:48:00,85.599,85.601,85.591,85.591,11200000.0
2007-09-25 00:49:00,85.589,85.606,85.589,85.606,8000000.0
2007-09-25 00:50:00,85.584,85.588,85.572,85.572,11200000.0
2007-09-25 00:51:00,85.584,85.584,85.525,85.532,11200000.0
2007-09-25 00:52:00,85.529,85.534,85.52,85.531,14400000.0
2007-09-25 00:53:00,85.54,85.54,85.527,85.531,9600000.0
2007-09-25 00:54:00,85.536,85.543,85.533,85.543,15800000.0
2007-09-25 00:55:00,85.545,85.548,85.541,85.548,11200000.0
2007-09-25 00:56:00,85.558,85.57,85.556,85.556,14400000.0
2007-09-25 00:57:00,85.55,85.55,85.543,85.545,16000000.0
2007-09-25 00:58:00,85.542,85.555,85.537,85.551,11200000.0
2007-09-25 00:59:00,85.48,85.572,85.48,85.569,11200000.0
2007-09-25 01:00:00,85.577,85.586,85.577,85.583,9600000.0
2007-09-25 01:01:00,85.587,85.587,85.568,85.578,8000000.0
2007-09-25 01:02:00,85.552,85.559,85.551,85.559,11200000.0
2007-09-25 01:03:00,85.575,85.575,85.57,85.571,8000000.0
2007-09-25 01:04:00,85.58,85.61,85.58,85.61,11200000.0
2007-09-25 01:05:00,85.668,85.688,85.533,85.533,11200000.0
2007-09-25 01:06:00,85.617,85.649,85.617,85.645,11200000.0
2007-09-25 01:07:00,85.652,85.656,85.646,85.646,11200000.0
2007-09-25 01:08:00,85.631,85.665,85.631,85.665,10600000.0
2007-09-25 01:09:00,85.666,85.684,85.666,85.684,11200000.0
2007-09-25 01:10:00,85.693,85.699,85.69,85.696,17600000.0
2007-09-25 01:11:00,85.691,85.7,85.678,85.687,14400000.0
2007-09-25 01:12:00,85.697,85.707,85.683,85.683,12800000.0
2007-09-25 01:13:00,85.665,85.665,85.648,85.648,8000000.0
2007-09-25 01:14:00,85.646,85.656,85.646,85.656,11600000.0
2007-09-25 01:15:00,85.664,85.672,85.664,85.67,9600000.0
2007-09-25 01:16:00,85.671,85.671,85.655,85.655,11200000.0
2007-09-25 01:17:00,85.647,85.651,85.642,85.642,12800000.0
2007-09-25 01:18:00,85.635,85.635,85.61,85.61,11200000.0
2007-09-25 01:19:00,85.586,85.617,85.586,85.607,12200000.0
2007-09-25 01:20:00,85.605,85.608,85.597,85.6,16000000.0
2007-09-25 01:21:00,85.59,85.59,85.567,85.572,12800000.0
2007-09-25 01:22:00,85.557,85.565,85.551,85.561,12800000.0
2007-09-25 01:23:00,85.558,85.563,85.548,85.548,12800000.0
2007-09-25 01:24:00,85.545,85.556,85.545,85.556,12800000.0
2007-09-25 01:25:00,85.557,85.56,85.549,85.554,14400000.0
2007-09-25 01:26:00,85.554,85.559,85.547,85.557,11200000.0
2007-09-25 01:27:00,85.566,85.57,85.559,85.559,11200000.0
2007-09-25 01:28:00,85.577,85.587,85.571,85.575,18000000.0
2007-09-25 01:29:00,85.581,85.587,85.581,85.581,11200000.0
2007-09-25 01:30:00,85.598,85.613,85.598,85.599,11200000.0
2007-09-25 01:31:00,85.588,85.591,85.565,85.565,14400000.0
2007-09-25 01:32:00,85.579,85.583,85.579,85.581,11200000.0
2007-09-25 01:33:00,85.573,85.58,85.563,85.569,9600000.0
2007-09-25 01:34:00,85.573,85.582,85.568,85.568,17600000.0
2007-09-25 01:35:00,85.594,85.631,85.532,85.613,11200000.0
2007-09-25 01:36:00,85.612,85.612,85.593,85.597,12800000.0
2007-09-25 01:37:00,85.6,85.6,85.584,85.589,16000000.0
2007-09-25 01:38:00,85.586,85.62,85.586,85.62,17600000.0
2007-09-25 01:39:00,85.631,85.633,85.63,85.63,8000000.0
2007-09-25 01:40:00,85.635,85.635,85.622,85.622,13200000.0
2007-09-25 01:41:00,85.623,85.637,85.623,85.63,8000000.0
2007-09-25 01:42:00,85.61,85.61,85.593,85.597,11200000.0
2007-09-25 01:43:00,85.608,85.609,85.551,85.603,9600000.0
2007-09-25 01:44:00,85.594,85.605,85.588,85.601,11200000.0
2007-09-25 01:45:00,85.592,85.6,85.575,85.575,11200000.0
2007-09-25 01:46:00,85.547,85.555,85.529,85.529,11200000.0
2007-09-25 01:47:00,85.516,85.516,85.483,85.483,11200000.0
2007-09-25 01:48:00,85.483,85.483,85.428,85.428,13200000.0
2007-09-25 01:49:00,85.447,85.458,85.447,85.458,11200000.0
2007-09-25 01:50:00,85.476,85.491,85.471,85.491,16000000.0
2007-09-25 01:51:00,85.491,85.491,85.462,85.465,17600000.0
2007-09-25 01:52:00,85.448,85.451,85.442,85.446,12800000.0
2007-09-25 01:53:00,85.461,85.472,85.456,85.458,12800000.0
2007-09-25 01:54:00,85.455,85.455,85.44,85.445,12800000.0
2007-09-25 01:55:00,85.439,85.439,85.424,85.432,9600000.0
2007-09-25 01:56:00,85.437,85.442,85.43,85.433,16000000.0
2007-09-25 01:57:00,85.427,85.435,85.422,85.423,12200000.0
2007-09-25 01:58:00,85.411,85.428,85.411,85.414,17600000.0
2007-09-25 01:59:00,85.423,85.439,85.421,85.439,12800000.0
2007-09-25 02:00:00,85.445,85.446,85.429,85.429,11200000.0
2007-09-25 02:01:00,85.427,85.427,85.42,85.422,11200000.0
2007-09-25 02:02:00,85.418,85.426,85.411,85.426,11200000.0
2007-09-25 02:03:00,85.429,85.437,85.427,85.437,12800000.0
2007-09-25 02:04:00,85.418,85.418,85.399,85.399,12800000.0
2007-09-25 02:05:00,85.37,85.37,85.348,85.348,12800000.0
2007-09-25 02:06:00,85.343,85.364,85.343,85.364,14400000.0
2007-09-25 02:07:00,85.363,85.426,85.363,85.426,20800000.0
2007-09-25 02:08:00,85.414,85.444,85.414,85.427,11200000.0
2007-09-25 02:09:00,85.429,85.429,85.393,85.393,14400000.0
2007-09-25 02:10:00,85.397,85.398,85.393,85.393,8000000.0
2007-09-25 02:11:00,85.373,85.377,85.355,85.355,12800000.0
2007-09-25 02:12:00,85.378,85.382,85.372,85.373,13800000.0
2007-09-25 02:13:00,85.377,85.386,85.368,85.368,16000000.0
2007-09-25 02:14:00,85.38,85.394,85.379,85.39,16000000.0
2007-09-25 02:15:00,85.391,85.393,85.385,85.387,12800000.0
2007-09-25 02:16:00,85.39,85.39,85.376,85.376,11200000.0
2007-09-25 02:17:00,85.352,85.352,85.335,85.335,11200000.0
2007-09-25 02:18:00,85.318,85.318,85.281,85.281,9600000.0
2007-09-25 02:19:00,85.287,85.287,85.273,85.278,11200000.0
2007-09-25 02:20:00,85.289,85.289,85.28,85.286,14400000.0
2007-09-25 02:21:00,85.289,85.292,85.278,85.286,17600000.0
2007-09-25 02:22:00,85.294,85.294,85.275,85.275,14400000.0
2007-09-25 02:23:00,85.269,85.272,85.247,85.263,11200000.0
2007-09-25 02:24:00,85.255,85.255,85.189,85.193,14400000.0
2007-09-25 02:25:00,85.206,85.209,85.169,85.169,24000000.0
2007-09-25 02:26:00,85.148,85.148,85.096,85.096,9600000.0
2007-09-25 02:27:00,85.098,85.114,85.089,85.089,12800000.0
2007-09-25 02:28:00,85.096,85.101,85.079,85.101,11200000.0
2007-09-25 02:29:00,85.109,85.14,85.106,85.14,10600000.0
2007-09-25 02:30:00,85.154,85.181,85.127,85.181,17600000.0
2007-09-25 02:31:00,85.21,85.21,85.194,85.203,14400000.0
2007-09-25 02:32:00,85.196,85.196,85.18,85.18,12800000.0
2007-09-25 02:33:00,85.173,85.173,85.137,85.137,11200000.0
2007-09-25 02:34:00,85.132,85.146,85.123,85.146,12800000.0
2007-09-25 02:35:00,85.161,85.165,85.158,85.159,12200000.0
2007-09-25 02:36:00,85.171,85.171,85.163,85.165,11200000.0
2007-09-25 02:37:00,85.175,85.2,85.174,85.2,12800000.0
2007-09-25 02:38:00,85.209,85.209,85.2,85.206,12800000.0
2007-09-25 02:39:00,85.2,85.204,85.196,85.196,11200000.0
2007-09-25 02:40:00,85.213,85.264,85.213,85.264,16000000.0
2007-09-25 02:41:00,85.278,85.281,85.272,85.281,12800000.0
2007-09-25 02:42:00,85.285,85.294,85.273,85.275,11200000.0
2007-09-25 02:43:00,85.284,85.291,85.261,85.276,25600000.0
2007-09-25 02:44:00,85.289,85.291,85.281,85.287,13200000.0
2007-09-25 02:45:00,85.281,85.284,85.277,85.283,16000000.0
2007-09-25 02:46:00,85.27,85.278,85.265,85.278,8000000.0
2007-09-25 02:47:00,85.287,85.287,85.259,85.274,16000000.0
2007-09-25 02:48:00,85.266,85.27,85.248,85.248,11200000.0
2007-09-25 02:49:00,85.235,85.248,85.232,85.238,16000000.0
2007-09-25 02:50:00,85.252,85.252,85.244,85.248,17600000.0
2007-09-25 02:51:00,85.238,85.244,85.213,85.213,15400000.0
2007-09-25 02:52:00,85.211,85.222,85.206,85.222,12800000.0
2007-09-25 02:53:00,85.216,85.216,85.144,85.19,12800000.0
2007-09-25 02:54:00,85.173,85.173,85.139,85.156,10600000.0
2007-09-25 02:55:00,85.148,85.155,85.144,85.145,12800000.0
2007-09-25 02:56:00,85.143,85.156,85.143,85.149,11200000.0
2007-09-25 02:57:00,85.159,85.163,85.157,85.157,9600000.0
2007-09-25 02:58:00,85.145,85.15,85.143,85.143,9000000.0
2007-09-25 02:59:00,85.143,85.152,85.139,85.143,16000000.0
2007-09-25 03:00:00,85.144,85.149,85.137,85.147,11200000.0
2007-09-25 03:01:00,85.152,85.152,85.141,85.146,12800000.0
2007-09-25 03:02:00,85.139,85.139,85.104,85.104,12800000.0
2007-09-25 03:03:00,85.07,85.078,85.066,85.078,12800000.0
2007-09-25 03:04:00,85.066,85.067,85.06,85.067,12800000.0
2007-09-25 03:05:00,85.053,85.053,85.03,85.03,17600000.0
2007-09-25 03:06:00,85.014,85.014,85.004,85.004,11200000.0
2007-09-25 03:07:00,85.002,85.017,85.002,85.006,11200000.0
2007-09-25 03:08:00,85.014,85.014,84.99,85.007,11200000.0
2007-09-25 03:09:00,85.011,85.011,84.988,84.988,12800000.0
2007-09-25 03:10:00,84.977,84.981,84.963,84.963,11200000.0
2007-09-25 03:11:00,84.94,84.94,84.906,84.928,12800000.0
2007-09-25 03:12:00,84.943,84.976,84.942,84.976,12800000.0
2007-09-25 03:13:00,85.013,85.065,85.013,85.063,13800000.0
2007-09-25 03:14:00,85.073,85.08,85.073,85.073,12800000.0
2007-09-25 03:15:00,85.057,85.069,85.044,85.069,17600000.0
2007-09-25 03:16:00,85.095,85.117,85.09,85.111,16000000.0
2007-09-25 03:17:00,85.136,85.145,85.128,85.128,12800000.0
2007-09-25 03:18:00,85.155,85.155,85.144,85.147,16000000.0
2007-09-25 03:19:00,85.152,85.157,85.147,85.153,16000000.0
2007-09-25 03:20:00,85.161,85.189,85.161,85.189,17600000.0
2007-09-25 03:21:00,85.182,85.185,85.172,85.172,11200000.0
2007-09-25 03:22:00,85.153,85.17,85.142,85.142,12800000.0
2007-09-25 03:23:00,85.136,85.146,85.131,85.146,17600000.0
2007-09-25 03:24:00,85.139,85.145,85.13,85.145,12800000.0
2007-09-25 03:25:00,85.151,85.169,85.151,85.168,19200000.0
2007-09-25 03:26:00,85.167,85.174,85.164,85.174,12800000.0
2007-09-25 03:27:00,85.155,85.155,85.127,85.127,12800000.0
2007-09-25 03:28:00,85.171,85.171,85.118,85.119,12800000.0
2007-09-25 03:29:00,85.125,85.125,85.088,85.088,11200000.0
2007-09-25 03:30:00,85.105,85.117,85.105,85.113,12800000.0
2007-09-25 03:31:00,85.092,85.101,85.076,85.084,32000000.0
2007-09-25 03:32:00,85.1,85.113,85.095,85.111,11200000.0
2007-09-25 03:33:00,85.122,85.143,85.122,85.143,12800000.0
2007-09-25 03:34:00,85.148,85.156,85.148,85.15,11200000.0
2007-09-25 03:35:00,85.15,85.15,85.139,85.148,14400000.0
2007-09-25 03:36:00,85.154,85.158,85.149,85.149,12200000.0
2007-09-25 03:37:00,85.136,85.165,85.136,85.156,17600000.0
2007-09-25 03:38:00,85.173,85.185,85.167,85.183,11200000.0
2007-09-25 03:39:00,85.163,85.174,85.153,85.174,17600000.0
2007-09-25 03:40:00,85.172,85.177,85.16,85.16,12200000.0
2007-09-25 03:41:00,85.184,85.184,85.171,85.171,12800000.0
2007-09-25 03:42:00,85.175,85.175,85.161,85.167,8000000.0
2007-09-25 03:43:00,85.147,85.149,85.14,85.142,14400000.0
2007-09-25 03:44:00,85.15,85.156,85.145,85.156,8000000.0
2007-09-25 03:45:00,85.151,85.166,85.151,85.156,14400000.0
2007-09-25 03:46:00,85.169,85.175,85.167,85.167,10600000.0
2007-09-25 03:47:00,85.159,85.167,85.159,85.164,12800000.0
2007-09-25 03:48:00,85.188,85.199,85.188,85.199,13200000.0
2007-09-25 03:49:00,85.185,85.201,85.168,85.2,12800000.0
2007-09-25 03:50:00,85.195,85.204,85.185,85.202,11200000.0
2007-09-25 03:51:00,85.195,85.195,85.179,85.179,12800000.0
2007-09-25 03:52:00,85.197,85.21,85.197,85.202,8000000.0
2007-09-25 03:53:00,85.205,85.205,85.193,85.193,11600000.0
2007-09-25 03:54:00,85.193,85.2,85.184,85.193,11200000.0
2007-09-25 03:55:00,85.182,85.182,85.16,85.16,11200000.0
2007-09-25 03:56:00,85.158,85.182,85.148,85.17,11200000.0
2007-09-25 03:57:00,85.186,85.192,85.162,85.169,11200000.0
2007-09-25 03:58:00,85.148,85.155,85.146,85.148,12800000.0
2007-09-25 03:59:00,85.145,85.159,85.145,85.151,17600000.0
2007-09-25 04:00:00,85.141,85.172,85.141,85.169,14400000.0
2007-09-25 04:01:00,85.173,85.185,85.162,85.185,11200000.0
2007-09-25 04:02:00,85.183,85.184,85.173,85.177,12800000.0
2007-09-25 04:03:00,85.193,85.218,85.103,85.103,11200000.0
2007-09-25 04:04:00,85.19,85.19,85.179,85.183,14400000.0
2007-09-25 04:05:00,85.185,85.185,85.145,85.168,14400000.0
2007-09-25 04:06:00,85.18,85.18,85.17,85.172,16000000.0
2007-09-25 04:07:00,85.179,85.179,85.164,85.167,12800000.0
2007-09-25 04:08:00,85.158,85.158,85.141,85.151,12800000.0
2007-09-25 04:09:00,85.144,85.158,85.138,85.158,11200000.0
2007-09-25 04:10:00,85.16,85.172,85.146,85.172,16000000.0
2007-09-25 04:11:00,85.175,85.179,85.172,85.173,12800000.0
2007-09-25 04:12:00,85.166,85.166,85.145,85.164,12800000.0
2007-09-25 04:13:00,85.166,85.167,85.158,85.158,17600000.0
2007-09-25 04:14:00,85.16,85.166,85.15,85.166,11200000.0
2007-09-25 04:15:00,85.16,85.168,85.16,85.168,16000000.0
2007-09-25 04:16:00,85.167,85.167,85.149,85.157,13800000.0
2007-09-25 04:17:00,85.15,85.161,85.15,85.161,18000000.0
2007-09-25 04:18:00,85.154,85.154,85.146,85.146,12800000.0
2007-09-25 04:19:00,85.134,85.149,85.127,85.145,35200000.0
2007-09-25 04:20:00,85.145,85.149,85.14,85.141,11200000.0
2007-09-25 04:21:00,85.14,85.148,85.132,85.132,11200000.0
2007-09-25 04:22:00,85.148,85.16,85.143,85.16,12800000.0
2007-09-25 04:23:00,85.131,85.134,85.127,85.131,12800000.0
2007-09-25 04:24:00,85.121,85.13,85.111,85.125,16000000.0
2007-09-25 04:25:00,85.133,85.136,85.125,85.132,16000000.0
2007-09-25 04:26:00,85.149,85.157,85.147,85.147,12800000.0
2007-09-25 04:27:00,85.139,85.143,85.125,85.125,17600000.0
2007-09-25 04:28:00,85.148,85.154,85.141,85.143,12800000.0
2007-09-25 04:29:00,85.127,85.13,85.122,85.122,8000000.0
2007-09-25 04:30:00,85.143,85.157,85.093,85.144,11200000.0
2007-09-25 04:31:00,85.119,85.137,85.119,85.135,12800000.0
2007-09-25 04:32:00,85.151,85.151,85.135,85.135,17600000.0
2007-09-25 04:33:00,85.126,85.126,85.118,85.118,12800000.0
2007-09-25 04:34:00,85.115,85.124,85.114,85.115,14400000.0
2007-09-25 04:35:00,85.102,85.112,85.092,85.106,11200000.0
2007-09-25 04:36:00,85.131,85.136,85.13,85.136,11200000.0
2007-09-25 04:37:00,85.117,85.119,85.105,85.107,12800000.0
2007-09-25 04:38:00,85.107,85.111,85.091,85.091,16000000.0
2007-09-25 04:39:00,85.104,85.104,85.087,85.091,14400000.0
2007-09-25 04:40:00,85.062,85.062,85.042,85.044,12800000.0
2007-09-25 04:41:00,85.034,85.034,85.011,85.024,11200000.0
2007-09-25 04:42:00,85.033,85.037,85.031,85.031,11200000.0
2007-09-25 04:43:00,85.039,85.048,85.039,85.048,12200000.0
2007-09-25 04:44:00,85.058,85.096,85.058,85.096,17600000.0
2007-09-25 04:45:00,85.1,85.1,85.068,85.08,11200000.0
2007-09-25 04:46:00,85.069,85.069,85.063,85.063,12800000.0
2007-09-25 04:47:00,85.053,85.055,85.047,85.052,16000000.0
2007-09-25 04:48:00,85.054,85.054,85.037,85.039,11200000.0
2007-09-25 04:49:00,85.023,85.032,85.019,85.032,12800000.0
2007-09-25 04:50:00,85.027,85.032,85.019,85.032,17600000.0
2007-09-25 04:51:00,85.033,85.034,85.02,85.02,16000000.0
2007-09-25 04:52:00,85.025,85.025,85.003,85.003,13200000.0
2007-09-25 04:53:00,85.003,85.003,84.994,84.994,12800000.0
2007-09-25 04:54:00,84.992,84.999,84.992,84.996,33600000.0
2007-09-25 04:55:00,85.004,85.004,84.995,84.995,11200000.0
2007-09-25 04:56:00,84.971,84.985,84.968,84.985,16000000.0
2007-09-25 04:57:00,84.977,84.989,84.974,84.986,17600000.0
2007-09-25 04:58:00,84.965,84.973,84.965,84.97,14400000.0
2007-09-25 04:59:00,84.993,84.993,84.973,84.985,17600000.0
2007-09-25 05:00:00,84.988,84.997,84.988,84.997,17600000.0
2007-09-25 05:01:00,84.989,85.001,84.981,84.99,14400000.0
2007-09-25 05:02:00,84.989,84.999,84.989,84.999,17600000.0
2007-09-25 05:03:00,84.992,84.997,84.99,84.997,17600000.0
2007-09-25 05:04:00,85.008,85.008,84.989,84.989,12800000.0
2007-09-25 05:05:00,84.996,85.002,84.991,84.991,12800000.0
2007-09-25 05:06:00,84.964,84.986,84.964,84.978,11200000.0
2007-09-25 05:07:00,84.98,84.98,84.969,84.971,11200000.0
2007-09-25 05:08:00,84.975,84.975,84.942,84.942,11200000.0
2007-09-25 05:09:00,84.929,84.929,84.922,84.928,8000000.0
2007-09-25 05:10:00,84.916,84.916,84.911,84.915,12800000.0
2007-09-25 05:11:00,84.929,84.951,84.929,84.951,11200000.0
2007-09-25 05:12:00,84.95,84.952,84.935,84.935,17600000.0
2007-09-25 05:13:00,84.946,84.946,84.924,84.94,11200000.0
2007-09-25 05:14:00,84.937,84.945,84.933,84.945,16000000.0
2007-09-25 05:15:00,84.937,84.945,84.936,84.944,13200000.0
2007-09-25 05:16:00,84.943,84.943,84.928,84.928,16000000.0
2007-09-25 05:17:00,84.932,84.945,84.932,84.945,17600000.0
2007-09-25 05:18:00,84.942,84.948,84.926,84.942,11200000.0
2007-09-25 05:19:00,84.967,84.973,84.962,84.971,17600000.0
2007-09-25 05:20:00,84.975,84.983,84.961,84.961,12800000.0
2007-09-25 05:21:00,84.964,84.967,84.954,84.963,17600000.0
2007-09-25 05:22:00,84.962,84.971,84.962,84.966,25600000.0
2007-09-25 05:23:00,84.961,84.968,84.958,84.967,17600000.0
2007-09-25 05:24:00,84.93,84.96,84.926,84.949,12800000.0
2007-09-25 05:25:00,84.95,84.956,84.943,84.945,12800000.0
2007-09-25 05:26:00,84.943,84.949,84.936,84.936,11200000.0
2007-09-25 05:27:00,84.928,84.937,84.92,84.937,12800000.0
2007-09-25 05:28:00,84.927,84.936,84.927,84.933,9600000.0
2007-09-25 05:29:00,84.945,84.973,84.945,84.97,17600000.0
2007-09-25 05:30:00,84.956,84.968,84.955,84.966,16000000.0
2007-09-25 05:31:00,84.964,84.974,84.964,84.967,11200000.0
2007-09-25 05:32:00,84.972,84.972,84.963,84.963,12800000.0
2007-09-25 05:33:00,84.959,84.959,84.939,84.939,8000000.0
2007-09-25 05:34:00,84.942,84.954,84.942,84.954,3200000.0
2007-09-25 05:35:00,84.963,84.964,84.955,84.955,11200000.0
2007-09-25 05:36:00,84.95,84.95,84.937,84.937,12800000.0
2007-09-25 05:37:00,84.933,84.955,84.933,84.955,12800000.0
2007-09-25 05:38:00,84.952,84.955,84.948,84.953,11200000.0
2007-09-25 05:39:00,84.947,84.947,84.927,84.927,12800000.0
2007-09-25 05:40:00,84.931,84.941,84.93,84.941,11200000.0
2007-09-25 05:41:00,84.939,84.939,84.93,84.93,9600000.0
2007-09-25 05:42:00,84.927,84.927,84.856,84.915,15400000.0
2007-09-25 05:43:00,84.918,84.932,84.918,84.926,12800000.0
2007-09-25 05:44:00,84.927,84.927,84.918,84.926,13800000.0
2007-09-25 05:45:00,84.9,84.914,84.889,84.911,12800000.0
2007-09-25 05:46:00,84.934,84.943,84.928,84.928,12800000.0
2007-09-25 05:47:00,84.951,84.951,84.942,84.948,12800000.0
2007-09-25 05:48:00,84.94,84.94,84.91,84.91,11200000.0
2007-09-25 05:49:00,84.909,84.909,84.901,84.903,12800000.0
2007-09-25 05:50:00,84.898,84.898,84.877,84.881,12800000.0
2007-09-25 05:51:00,84.888,84.888,84.865,84.877,16000000.0
2007-09-25 05:52:00,84.873,84.874,84.864,84.87,16000000.0
2007-09-25 05:53:00,84.859,84.859,84.833,84.833,13200000.0
2007-09-25 05:54:00,84.833,84.833,84.81,84.81,11200000.0
2007-09-25 05:55:00,84.799,84.799,84.782,84.795,16000000.0
2007-09-25 05:56:00,84.787,84.816,84.787,84.816,17600000.0
2007-09-25 05:57:00,84.868,84.878,84.868,84.873,10600000.0
2007-09-25 05:58:00,84.867,84.881,84.867,84.881,8400000.0
2007-09-25 05:59:00,84.892,84.897,84.884,84.887,17600000.0
2007-09-25 06:00:00,84.874,84.886,84.874,84.88,12800000.0
2007-09-25 06:01:00,84.875,84.875,84.864,84.867,17600000.0
2007-09-25 06:02:00,84.854,84.881,84.839,84.881,17600000.0
2007-09-25 06:03:00,84.886,84.887,84.866,84.866,12800000.0
2007-09-25 06:04:00,84.866,84.866,84.817,84.817,12800000.0
2007-09-25 06:05:00,84.805,84.833,84.805,84.833,11200000.0
2007-09-25 06:06:00,84.839,84.839,84.832,84.837,11200000.0
2007-09-25 06:07:00,84.831,84.833,84.816,84.833,12800000.0
2007-09-25 06:08:00,84.82,84.828,84.82,84.825,17600000.0
2007-09-25 06:09:00,84.819,84.832,84.811,84.832,12800000.0
2007-09-25 06:10:00,84.816,84.816,84.8,84.8,11200000.0
2007-09-25 06:11:00,84.798,84.804,84.787,84.8,16000000.0
2007-09-25 06:12:00,84.808,84.81,84.799,84.799,11200000.0
2007-09-25 06:13:00,84.788,84.798,84.781,84.798,14400000.0
2007-09-25 06:14:00,84.804,84.832,84.804,84.822,17000000.0
2007-09-25 06:15:00,84.822,84.822,84.803,84.803,12800000.0
2007-09-25 06:16:00,84.797,84.816,84.797,84.816,14400000.0
2007-09-25 06:17:00,84.818,84.828,84.802,84.828,14400000.0
2007-09-25 06:18:00,84.814,84.832,84.74,84.823,11200000.0
2007-09-25 06:19:00,84.823,84.829,84.819,84.825,11200000.0
2007-09-25 06:20:00,84.79,84.83,84.79,84.813,12800000.0
2007-09-25 06:21:00,84.725,84.808,84.725,84.808,12800000.0
2007-09-25 06:22:00,84.845,84.853,84.832,84.832,16000000.0
2007-09-25 06:23:00,84.857,84.857,84.845,84.849,11200000.0
2007-09-25 06:24:00,84.847,84.855,84.842,84.855,14400000.0
2007-09-25 06:25:00,84.87,84.927,84.865,84.926,17600000.0
2007-09-25 06:26:00,84.955,84.963,84.947,84.955,11200000.0
2007-09-25 06:27:00,84.93,84.934,84.922,84.934,14400000.0
2007-09-25 06:28:00,84.939,84.949,84.939,84.948,16000000.0
2007-09-25 06:29:00,84.949,84.95,84.94,84.942,12800000.0
2007-09-25 06:30:00,84.93,84.937,84.93,84.937,26600000.0
2007-09-25 06:31:00,84.933,84.933,84.915,84.93,11200000.0
2007-09-25 06:32:00,84.936,84.936,84.923,84.923,22400000.0
2007-09-25 06:33:00,84.931,84.931,84.92,84.924,24000000.0
2007-09-25 06:34:00,84.919,84.925,84.919,84.921,17600000.0
2007-09-25 06:35:00,84.917,84.945,84.917,84.945,11200000.0
2007-09-25 06:36:00,84.945,84.945,84.918,84.931,12800000.0
2007-09-25 06:37:00,84.941,84.946,84.941,84.944,8000000.0
2007-09-25 06:38:00,84.931,84.935,84.928,84.935,17600000.0
2007-09-25 06:39:00,84.914,84.914,84.878,84.878,14400000.0
2007-09-25 06:40:00,84.894,84.894,84.884,84.884,11200000.0
2007-09-25 06:41:00,84.885,84.885,84.883,84.885,4800000.0
2007-09-25 06:42:00,84.889,84.891,84.885,84.887,14400000.0
2007-09-25 06:43:00,84.88,84.88,84.874,84.874,19200000.0
2007-09-25 06:44:00,84.877,84.877,84.862,84.869,11200000.0
2007-09-25 06:45:00,84.847,84.857,84.83,84.853,12800000.0
2007-09-25 06:46:00,84.839,84.869,84.835,84.835,16000000.0
2007-09-25 06:47:00,84.867,84.867,84.859,84.859,12800000.0
2007-09-25 06:48:00,84.864,84.872,84.855,84.869,12800000.0
2007-09-25 06:49:00,84.858,84.871,84.858,84.86,12800000.0
2007-09-25 06:50:00,84.879,84.883,84.87,84.879,14400000.0
2007-09-25 06:51:00,84.868,84.868,84.853,84.86,16000000.0
2007-09-25 06:52:00,84.87,84.878,84.863,84.873,14400000.0
2007-09-25 06:53:00,84.857,84.86,84.85,84.857,11200000.0
2007-09-25 06:54:00,84.853,84.857,84.84,84.856,12800000.0
2007-09-25 06:55:00,84.866,84.874,84.856,84.874,16000000.0
2007-09-25 06:56:00,84.879,84.885,84.878,84.882,12800000.0
2007-09-25 06:57:00,84.877,84.883,84.87,84.87,16000000.0
2007-09-25 06:58:00,84.829,84.843,84.829,84.835,11600000.0
2007-09-25 06:59:00,84.868,84.872,84.856,84.872,17000000.0
2007-09-25 07:00:00,84.847,84.854,84.826,84.836,11200000.0
2007-09-25 07:01:00,84.842,84.853,84.827,84.848,16000000.0
2007-09-25 07:02:00,84.86,84.881,84.86,84.878,12800000.0
2007-09-25 07:03:00,84.881,84.881,84.867,84.87,8000000.0
2007-09-25 07:04:00,84.871,84.871,84.849,84.861,11200000.0
2007-09-25 07:05:00,84.853,84.86,84.853,84.857,10600000.0
2007-09-25 07:06:00,84.853,84.856,84.848,84.853,16000000.0
2007-09-25 07:07:00,84.838,84.846,84.826,84.826,11200000.0
2007-09-25 07:08:00,84.836,84.836,84.812,84.814,28800000.0
2007-09-25 07:09:00,84.806,84.806,84.791,84.804,14400000.0
2007-09-25 07:10:00,84.804,84.822,84.804,84.822,11200000.0
2007-09-25 07:11:00,84.826,84.826,84.816,84.82,17600000.0
2007-09-25 07:12:00,84.789,84.812,84.77,84.772,12800000.0
2007-09-25 07:13:00,84.816,84.824,84.816,84.824,14400000.0
2007-09-25 07:14:00,84.815,84.819,84.805,84.805,12800000.0
2007-09-25 07:15:00,84.805,84.811,84.791,84.809,9000000.0
2007-09-25 07:16:00,84.828,84.845,84.828,84.837,14400000.0
2007-09-25 07:17:00,84.828,84.836,84.823,84.835,11200000.0
2007-09-25 07:18:00,84.842,84.868,84.842,84.868,14400000.0
2007-09-25 07:19:00,84.899,84.919,84.896,84.896,11200000.0
2007-09-25 07:20:00,84.887,84.898,84.887,84.893,14400000.0
2007-09-25 07:21:00,84.896,84.904,84.895,84.9,13200000.0
2007-09-25 07:22:00,84.914,84.926,84.914,84.926,8000000.0
2007-09-25 07:23:00,84.926,84.926,84.91,84.926,16000000.0
2007-09-25 07:24:00,84.931,84.934,84.926,84.934,10600000.0
2007-09-25 07:25:00,84.92,84.931,84.909,84.928,11200000.0
2007-09-25 07:26:00,84.928,84.928,84.876,84.876,12800000.0
2007-09-25 07:27:00,84.88,84.884,84.874,84.884,11200000.0
2007-09-25 07:28:00,84.879,84.898,84.878,84.898,8000000.0
2007-09-25 07:29:00,84.892,84.9,84.888,84.9,27200000.0
2007-09-25 07:30:00,84.898,84.898,84.889,84.889,12800000.0
2007-09-25 07:31:00,84.898,84.898,84.884,84.891,11200000.0
2007-09-25 07:32:00,84.879,84.891,84.879,84.885,12800000.0
2007-09-25 07:33:00,84.875,84.88,84.875,84.88,16000000.0
2007-09-25 07:34:00,84.882,84.882,84.873,84.873,11200000.0
2007-09-25 07:35:00,84.89,84.89,84.866,84.866,16000000.0
2007-09-25 07:36:00,84.862,84.874,84.86,84.871,12800000.0
2007-09-25 07:37:00,84.865,84.871,84.847,84.863,14400000.0
2007-09-25 07:38:00,84.877,84.884,84.866,84.884,16000000.0
2007-09-25 07:39:00,84.876,84.878,84.87,84.875,19200000.0
2007-09-25 07:40:00,84.882,84.886,84.882,84.886,11200000.0
2007-09-25 07:41:00,84.878,84.883,84.872,84.879,11200000.0
2007-09-25 07:42:00,84.872,84.872,84.857,84.872,33600000.0
2007-09-25 07:43:00,84.878,84.885,84.873,84.883,28800000.0
2007-09-25 07:44:00,84.877,84.885,84.872,84.872,17600000.0
2007-09-25 07:45:00,84.881,84.889,84.827,84.888,14400000.0
2007-09-25 07:46:00,84.881,84.902,84.881,84.902,27200000.0
2007-09-25 07:47:00,84.903,84.921,84.903,84.921,11200000.0
2007-09-25 07:48:00,84.91,84.926,84.91,84.926,11200000.0
2007-09-25 07:49:00,84.924,84.926,84.908,84.908,8000000.0
2007-09-25 07:50:00,84.919,84.923,84.914,84.921,11200000.0
2007-09-25 07:51:00,84.913,84.924,84.91,84.918,38400000.0
2007-09-25 07:52:00,84.909,84.918,84.905,84.908,17600000.0
2007-09-25 07:53:00,84.912,84.916,84.911,84.912,11200000.0
2007-09-25 07:54:00,84.93,84.946,84.93,84.939,12800000.0
2007-09-25 07:55:00,84.933,84.933,84.911,84.923,30800000.0
2007-09-25 07:56:00,84.924,84.927,84.92,84.926,16000000.0
2007-09-25 07:57:00,84.926,84.938,84.925,84.93,17600000.0
2007-09-25 07:58:00,84.935,84.937,84.928,84.928,11200000.0
2007-09-25 07:59:00,84.94,84.94,84.921,84.921,17600000.0
2007-09-25 08:00:00,84.903,84.903,84.894,84.9,12800000.0
2007-09-25 08:01:00,84.894,84.894,84.886,84.886,11200000.0
2007-09-25 08:02:00,84.889,84.897,84.889,84.895,12800000.0
2007-09-25 08:03:00,84.88,84.885,84.873,84.882,16000000.0
2007-09-25 08:04:00,84.884,84.884,84.864,84.864,11200000.0
2007-09-25 08:05:00,84.856,84.856,84.839,84.847,12800000.0
2007-09-25 08:06:00,84.852,84.852,84.832,84.832,12200000.0
2007-09-25 08:07:00,84.821,84.832,84.808,84.817,16000000.0
2007-09-25 08:08:00,84.814,84.814,84.791,84.791,12800000.0
2007-09-25 08:09:00,84.797,84.801,84.794,84.794,12800000.0
2007-09-25 08:10:00,84.8,84.808,84.769,84.769,30400000.0
2007-09-25 08:11:00,84.743,84.766,84.74,84.755,12800000.0
2007-09-25 08:12:00,84.766,84.77,84.762,84.769,17600000.0
2007-09-25 08:13:00,84.78,84.78,84.773,84.774,14400000.0
2007-09-25 08:14:00,84.782,84.782,84.766,84.78,16000000.0
2007-09-25 08:15:00,84.777,84.781,84.77,84.78,11200000.0
2007-09-25 08:16:00,84.759,84.764,84.756,84.758,11200000.0
2007-09-25 08:17:00,84.779,84.8,84.779,84.797,11200000.0
2007-09-25 08:18:00,84.813,84.813,84.801,84.803,11200000.0
2007-09-25 08:19:00,84.823,84.829,84.81,84.81,10600000.0
2007-09-25 08:20:00,84.829,84.829,84.801,84.801,12200000.0
2007-09-25 08:21:00,84.781,84.782,84.777,84.777,10600000.0
2007-09-25 08:22:00,84.77,84.775,84.767,84.767,11200000.0
2007-09-25 08:23:00,84.753,84.753,84.733,84.741,16000000.0
2007-09-25 08:24:00,84.734,84.734,84.718,84.719,17000000.0
2007-09-25 08:25:00,84.715,84.739,84.715,84.739,12800000.0
2007-09-25 08:26:00,84.755,84.761,84.752,84.761,12800000.0
2007-09-25 08:27:00,84.745,84.754,84.745,84.754,11200000.0
2007-09-25 08:28:00,84.788,84.796,84.787,84.789,12800000.0
2007-09-25 08:29:00,84.782,84.782,84.771,84.777,11200000.0
2007-09-25 08:30:00,84.765,84.788,84.765,84.788,13200000.0
2007-09-25 08:31:00,84.805,84.805,84.776,84.783,12800000.0
2007-09-25 08:32:00,84.782,84.812,84.782,84.806,14400000.0
2007-09-25 08:33:00,84.824,84.834,84.824,84.834,41600000.0
2007-09-25 08:34:00,84.837,84.842,84.828,84.838,11200000.0
2007-09-25 08:35:00,84.822,84.822,84.807,84.812,48400000.0
2007-09-25 08:36:00,84.833,84.835,84.814,84.823,16400000.0
2007-09-25 08:37:00,84.815,84.819,84.808,84.814,14400000.0
2007-09-25 08:38:00,84.811,84.82,84.804,84.807,17600000.0
2007-09-25 08:39:00,84.805,84.805,84.788,84.795,14800000.0
2007-09-25 08:40:00,84.804,84.812,84.802,84.807,11200000.0
2007-09-25 08:41:00,84.8,84.803,84.797,84.8,32000000.0
2007-09-25 08:42:00,84.801,84.804,84.774,84.774,14400000.0
2007-09-25 08:43:00,84.757,84.761,84.742,84.746,12800000.0
2007-09-25 08:44:00,84.737,84.74,84.723,84.733,16000000.0
2007-09-25 08:45:00,84.736,84.753,84.736,84.75,12800000.0
2007-09-25 08:46:00,84.768,84.812,84.768,84.812,12800000.0
2007-09-25 08:47:00,84.812,84.813,84.807,84.813,24400000.0
2007-09-25 08:48:00,84.821,84.834,84.817,84.829,11200000.0
2007-09-25 08:49:00,84.849,84.863,84.849,84.863,17600000.0
2007-09-25 08:50:00,84.853,84.86,84.85,84.85,12800000.0
2007-09-25 08:51:00,84.854,84.854,84.849,84.849,22400000.0
2007-09-25 08:52:00,84.856,84.87,84.851,84.87,35200000.0
2007-09-25 08:53:00,84.87,84.87,84.846,84.851,56400000.0
2007-09-25 08:54:00,84.84,84.84,84.802,84.802,22800000.0
2007-09-25 08:55:00,84.785,84.806,84.785,84.806,17600000.0
2007-09-25 08:56:00,84.819,84.833,84.814,84.833,14400000.0
2007-09-25 08:57:00,84.833,84.846,84.833,84.84,43200000.0
2007-09-25 08:58:00,84.845,84.859,84.845,84.859,19200000.0
2007-09-25 08:59:00,84.856,84.856,84.845,84.846,14400000.0
2007-09-25 09:00:00,84.851,84.863,84.85,84.851,32000000.0
2007-09-25 09:01:00,84.835,84.835,84.815,84.815,32400000.0
2007-09-25 09:02:00,84.82,84.822,84.819,84.82,19200000.0
2007-09-25 09:03:00,84.817,84.828,84.814,84.828,16000000.0
2007-09-25 09:04:00,84.832,84.854,84.829,84.852,22400000.0
2007-09-25 09:05:00,84.866,84.866,84.858,84.862,19600000.0
2007-09-25 09:06:00,84.847,84.865,84.846,84.852,30400000.0
2007-09-25 09:07:00,84.858,84.894,84.858,84.894,19200000.0
2007-09-25 09:08:00,84.912,84.925,84.895,84.925,13200000.0
2007-09-25 09:09:00,84.927,84.927,84.881,84.881,46400000.0
2007-09-25 09:10:00,84.868,84.872,84.846,84.85,24000000.0
2007-09-25 09:11:00,84.842,84.845,84.823,84.823,28200000.0
2007-09-25 09:12:00,84.827,84.827,84.776,84.776,14400000.0
2007-09-25 09:13:00,84.773,84.779,84.761,84.762,12800000.0
2007-09-25 09:14:00,84.757,84.772,84.752,84.772,12200000.0
2007-09-25 09:15:00,84.752,84.752,84.737,84.737,30400000.0
2007-09-25 09:16:00,84.74,84.743,84.735,84.743,50000000.0
2007-09-25 09:17:00,84.735,84.738,84.727,84.731,78400000.0
2007-09-25 09:18:00,84.725,84.725,84.666,84.666,72000000.0
2007-09-25 09:19:00,84.637,84.637,84.603,84.603,65000000.0
2007-09-25 09:20:00,84.586,84.592,84.579,84.592,77200000.0
2007-09-25 09:21:00,84.582,84.582,84.544,84.544,50000000.0
2007-09-25 09:22:00,84.528,84.528,84.445,84.445,36800000.0
2007-09-25 09:23:00,84.44,84.45,84.438,84.445,69200000.0
2007-09-25 09:24:00,84.43,84.451,84.43,84.439,42600000.0
2007-09-25 09:25:00,84.439,84.457,84.439,84.457,19200000.0
2007-09-25 09:26:00,84.495,84.506,84.495,84.506,32000000.0
2007-09-25 09:27:00,84.5,84.504,84.495,84.498,71200000.0
2007-09-25 09:28:00,84.505,84.517,84.504,84.514,11200000.0
2007-09-25 09:29:00,84.527,84.536,84.523,84.536,36800000.0
2007-09-25 09:30:00,84.542,84.542,84.524,84.524,25600000.0
2007-09-25 09:31:00,84.522,84.522,84.509,84.509,12800000.0
2007-09-25 09:32:00,84.493,84.495,84.437,84.437,33600000.0
2007-09-25 09:33:00,84.413,84.413,84.366,84.372,30400000.0
2007-09-25 09:34:00,84.369,84.369,84.348,84.354,33600000.0
2007-09-25 09:35:00,84.341,84.344,84.324,84.326,52800000.0
2007-09-25 09:36:00,84.326,84.341,84.324,84.336,46400000.0
2007-09-25 09:37:00,84.328,84.328,84.309,84.327,33600000.0
2007-09-25 09:38:00,84.317,84.319,84.311,84.318,12800000.0
2007-09-25 09:39:00,84.326,84.345,84.326,84.341,43200000.0
2007-09-25 09:40:00,84.334,84.348,84.334,84.348,46400000.0
2007-09-25 09:41:00,84.336,84.349,84.333,84.349,30400000.0
2007-09-25 09:42:00,84.357,84.357,84.337,84.354,43200000.0
2007-09-25 09:43:00,84.364,84.384,84.355,84.384,56000000.0
2007-09-25 09:44:00,84.381,84.39,84.381,84.386,30400000.0
2007-09-25 09:45:00,84.386,84.389,84.376,84.382,19200000.0
2007-09-25 09:46:00,84.38,84.39,84.372,84.39,27200000.0
2007-09-25 09:47:00,84.389,84.391,84.384,84.391,12800000.0
2007-09-25 09:48:00,84.393,84.393,84.377,84.388,12800000.0
2007-09-25 09:49:00,84.375,84.375,84.349,84.354,16000000.0
2007-09-25 09:50:00,84.34,84.371,84.34,84.371,34400000.0
2007-09-25 09:51:00,84.378,84.382,84.365,84.365,84800000.0
2007-09-25 09:52:00,84.362,84.362,84.355,84.362,11200000.0
2007-09-25 09:53:00,84.361,84.364,84.342,84.346,30400000.0
2007-09-25 09:54:00,84.344,84.344,84.332,84.341,12800000.0
2007-09-25 09:55:00,84.346,84.358,84.346,84.355,33600000.0
2007-09-25 09:56:00,84.358,84.363,84.346,84.35,36800000.0
2007-09-25 09:57:00,84.315,84.329,84.294,84.32,24000000.0
2007-09-25 09:58:00,84.354,84.362,84.348,84.36,32000000.0
2007-09-25 09:59:00,84.366,84.372,84.364,84.364,51200000.0
2007-09-25 10:00:00,84.358,84.358,84.337,84.342,62400000.0
2007-09-25 10:01:00,84.335,84.335,84.31,84.313,17600000.0
2007-09-25 10:02:00,84.302,84.302,84.254,84.254,36800000.0
2007-09-25 10:03:00,84.264,84.289,84.264,84.284,44800000.0
2007-09-25 10:04:00,84.292,84.313,84.292,84.301,40000000.0
2007-09-25 10:05:00,84.323,84.337,84.316,84.337,38400000.0
2007-09-25 10:06:00,84.359,84.36,84.35,84.351,33600000.0
2007-09-25 10:07:00,84.352,84.389,84.352,84.389,43200000.0
2007-09-25 10:08:00,84.394,84.414,84.394,84.412,49600000.0
2007-09-25 10:09:00,84.42,84.444,84.42,84.444,12200000.0
2007-09-25 10:10:00,84.435,84.435,84.423,84.424,45800000.0
2007-09-25 10:11:00,84.418,84.422,84.406,84.414,58000000.0
2007-09-25 10:12:00,84.408,84.414,84.407,84.411,57600000.0
2007-09-25 10:13:00,84.401,84.413,84.391,84.401,41600000.0
2007-09-25 10:14:00,84.415,84.439,84.415,84.422,30400000.0
2007-09-25 10:15:00,84.423,84.425,84.407,84.425,30400000.0
2007-09-25 10:16:00,84.433,84.437,84.4,84.427,17600000.0
2007-09-25 10:17:00,84.445,84.461,84.442,84.461,12800000.0
2007-09-25 10:18:00,84.46,84.488,84.46,84.488,12200000.0
2007-09-25 10:19:00,84.474,84.482,84.454,84.456,75200000.0
2007-09-25 10:20:00,84.455,84.46,84.447,84.46,15400000.0
2007-09-25 10:21:00,84.468,84.468,84.454,84.454,35200000.0
2007-09-25 10:22:00,84.416,84.452,84.416,84.44,16000000.0
2007-09-25 10:23:00,84.448,84.468,84.448,84.462,33600000.0
2007-09-25 10:24:00,84.467,84.473,84.465,84.467,43200000.0
2007-09-25 10:25:00,84.467,84.478,84.466,84.467,63400000.0
2007-09-25 10:26:00,84.468,84.476,84.46,84.476,36800000.0
2007-09-25 10:27:00,84.465,84.471,84.46,84.46,52800000.0
2007-09-25 10:28:00,84.46,84.477,84.46,84.477,87800000.0
2007-09-25 10:29:00,84.475,84.482,84.467,84.467,17600000.0
2007-09-25 10:30:00,84.48,84.481,84.47,84.476,27200000.0
2007-09-25 10:31:00,84.461,84.468,84.454,84.454,32400000.0
2007-09-25 10:32:00,84.451,84.452,84.441,84.445,46400000.0
2007-09-25 10:33:00,84.439,84.444,84.429,84.444,35200000.0
2007-09-25 10:34:00,84.435,84.437,84.424,84.424,18000000.0
2007-09-25 10:35:00,84.416,84.421,84.407,84.407,12800000.0
2007-09-25 10:36:00,84.402,84.402,84.393,84.393,11200000.0
2007-09-25 10:37:00,84.391,84.398,84.391,84.398,19200000.0
2007-09-25 10:38:00,84.407,84.413,84.404,84.404,28800000.0
2007-09-25 10:39:00,84.42,84.447,84.42,84.447,16000000.0
2007-09-25 10:40:00,84.462,84.469,84.458,84.464,24000000.0
2007-09-25 10:41:00,84.493,84.524,84.493,84.524,57000000.0
2007-09-25 10:42:00,84.519,84.53,84.512,84.514,38400000.0
2007-09-25 10:43:00,84.523,84.527,84.514,84.514,17600000.0
2007-09-25 10:44:00,84.496,84.496,84.487,84.495,19200000.0
2007-09-25 10:45:00,84.488,84.492,84.48,84.492,22400000.0
2007-09-25 10:46:00,84.485,84.494,84.485,84.494,28800000.0
2007-09-25 10:47:00,84.499,84.507,84.496,84.504,25600000.0
2007-09-25 10:48:00,84.501,84.501,84.496,84.498,38400000.0
2007-09-25 10:49:00,84.5,84.5,84.481,84.491,25000000.0
2007-09-25 10:50:00,84.494,84.501,84.489,84.501,58600000.0
2007-09-25 10:51:00,84.501,84.502,84.489,84.49,69200000.0
2007-09-25 10:52:00,84.508,84.521,84.507,84.507,35400000.0
2007-09-25 10:53:00,84.506,84.524,84.506,84.524,58400000.0
2007-09-25 10:54:00,84.526,84.532,84.522,84.523,54400000.0
2007-09-25 10:55:00,84.512,84.512,84.455,84.455,41600000.0
2007-09-25 10:56:00,84.432,84.442,84.425,84.431,44800000.0
2007-09-25 10:57:00,84.424,84.438,84.422,84.432,33600000.0
2007-09-25 10:58:00,84.43,84.43,84.416,84.421,39400000.0
2007-09-25 10:59:00,84.431,84.431,84.416,84.42,49600000.0
2007-09-25 11:00:00,84.435,84.453,84.435,84.451,51200000.0
2007-09-25 11:01:00,84.464,84.469,84.454,84.457,12800000.0
2007-09-25 11:02:00,84.463,84.485,84.463,84.485,19200000.0
2007-09-25 11:03:00,84.517,84.518,84.51,84.513,36800000.0
2007-09-25 11:04:00,84.507,84.507,84.487,84.487,27200000.0
2007-09-25 11:05:00,84.483,84.497,84.467,84.497,11200000.0
2007-09-25 11:06:00,84.503,84.503,84.487,84.492,30400000.0
2007-09-25 11:07:00,84.507,84.512,84.505,84.508,46800000.0
2007-09-25 11:08:00,84.502,84.512,84.5,84.511,32000000.0
2007-09-25 11:09:00,84.496,84.499,84.485,84.499,74600000.0
2007-09-25 11:10:00,84.503,84.511,84.49,84.491,36200000.0
2007-09-25 11:11:00,84.51,84.513,84.502,84.505,53200000.0
2007-09-25 11:12:00,84.507,84.511,84.491,84.504,70800000.0
2007-09-25 11:13:00,84.504,84.523,84.504,84.519,12800000.0
2007-09-25 11:14:00,84.518,84.518,84.503,84.503,58400000.0
2007-09-25 11:15:00,84.498,84.501,84.487,84.501,11200000.0
2007-09-25 11:16:00,84.49,84.491,84.479,84.491,17600000.0
2007-09-25 11:17:00,84.492,84.512,84.492,84.512,54400000.0
2007-09-25 11:18:00,84.509,84.509,84.488,84.492,73600000.0
2007-09-25 11:19:00,84.487,84.503,84.486,84.499,55200000.0
2007-09-25 11:20:00,84.504,84.511,84.503,84.507,35200000.0
2007-09-25 11:21:00,84.487,84.493,84.479,84.479,40000000.0
2007-09-25 11:22:00,84.478,84.492,84.478,84.481,42000000.0
2007-09-25 11:23:00,84.496,84.506,84.49,84.506,51200000.0
2007-09-25 11:24:00,84.509,84.51,84.499,84.502,52200000.0
2007-09-25 11:25:00,84.5,84.511,84.494,84.498,35600000.0
2007-09-25 11:26:00,84.5,84.507,84.498,84.507,27200000.0
2007-09-25 11:27:00,84.51,84.51,84.486,84.489,12800000.0
2007-09-25 11:28:00,84.506,84.52,84.506,84.511,41600000.0
2007-09-25 11:29:00,84.509,84.514,84.503,84.506,43200000.0
2007-09-25 11:30:00,84.512,84.521,84.509,84.521,11200000.0
2007-09-25 11:31:00,84.513,84.514,84.502,84.508,27200000.0
2007-09-25 11:32:00,84.516,84.521,84.512,84.514,35200000.0
2007-09-25 11:33:00,84.518,84.518,84.491,84.491,18000000.0
2007-09-25 11:34:00,84.466,84.492,84.453,84.488,33000000.0
2007-09-25 11:35:00,84.481,84.497,84.481,84.483,17600000.0
2007-09-25 11:36:00,84.479,84.494,84.479,84.486,43200000.0
2007-09-25 11:37:00,84.493,84.509,84.492,84.509,41600000.0
2007-09-25 11:38:00,84.522,84.522,84.511,84.518,27200000.0
2007-09-25 11:39:00,84.51,84.524,84.5,84.524,11200000.0
2007-09-25 11:40:00,84.538,84.552,84.538,84.552,22400000.0
2007-09-25 11:41:00,84.56,84.566,84.557,84.565,38400000.0
2007-09-25 11:42:00,84.582,84.583,84.572,84.574,38800000.0
2007-09-25 11:43:00,84.564,84.564,84.549,84.551,17600000.0
2007-09-25 11:44:00,84.551,84.551,84.528,84.537,59200000.0
2007-09-25 11:45:00,84.532,84.533,84.512,84.512,49600000.0
2007-09-25 11:46:00,84.48,84.48,84.433,84.433,11200000.0
2007-09-25 11:47:00,84.413,84.413,84.384,84.399,56000000.0
2007-09-25 11:48:00,84.411,84.411,84.392,84.392,14400000.0
2007-09-25 11:49:00,84.385,84.385,84.375,84.381,41600000.0
2007-09-25 11:50:00,84.395,84.397,84.389,84.389,44200000.0
2007-09-25 11:51:00,84.395,84.397,84.386,84.388,44800000.0
2007-09-25 11:52:00,84.4,84.411,84.396,84.411,32000000.0
2007-09-25 11:53:00,84.4,84.404,84.389,84.389,35200000.0
2007-09-25 11:54:00,84.391,84.409,84.391,84.409,47400000.0
2007-09-25 11:55:00,84.406,84.406,84.37,84.37,44800000.0
2007-09-25 11:56:00,84.36,84.369,84.358,84.368,64400000.0
2007-09-25 11:57:00,84.351,84.353,84.342,84.347,22400000.0
2007-09-25 11:58:00,84.343,84.351,84.343,84.351,40800000.0
2007-09-25 11:59:00,84.337,84.347,84.321,84.347,51200000.0
2007-09-25 12:00:00,84.351,84.352,84.334,84.339,36800000.0
2007-09-25 12:01:00,84.344,84.344,84.329,84.329,19200000.0
2007-09-25 12:02:00,84.331,84.354,84.331,84.342,12800000.0
2007-09-25 12:03:00,84.353,84.353,84.342,84.351,51200000.0
2007-09-25 12:04:00,84.361,84.361,84.352,84.352,24400000.0
2007-09-25 12:05:00,84.354,84.36,84.337,84.337,28800000.0
2007-09-25 12:06:00,84.343,84.348,84.327,84.327,24000000.0
2007-09-25 12:07:00,84.311,84.32,84.3,84.3,20200000.0
2007-09-25 12:08:00,84.27,84.275,84.26,84.26,43600000.0
2007-09-25 12:09:00,84.257,84.259,84.238,84.238,11200000.0
2007-09-25 12:10:00,84.198,84.198,84.173,84.173,11600000.0
2007-09-25 12:11:00,84.168,84.168,84.149,84.149,27200000.0
2007-09-25 12:12:00,84.137,84.137,84.126,84.133,30400000.0
2007-09-25 12:13:00,84.127,84.127,84.109,84.109,14400000.0
2007-09-25 12:14:00,84.095,84.104,84.081,84.09,16000000.0
2007-09-25 12:15:00,84.106,84.115,84.104,84.115,27200000.0
2007-09-25 12:16:00,84.137,84.169,84.137,84.156,27200000.0
2007-09-25 12:17:00,84.142,84.142,84.11,84.123,43200000.0
2007-09-25 12:18:00,84.155,84.163,84.146,84.15,25600000.0
2007-09-25 12:19:00,84.143,84.154,84.138,84.139,35200000.0
2007-09-25 12:20:00,84.131,84.131,84.11,84.112,36800000.0
2007-09-25 12:21:00,84.11,84.115,84.102,84.115,59200000.0
2007-09-25 12:22:00,84.087,84.122,84.078,84.107,30400000.0
2007-09-25 12:23:00,84.131,84.138,84.126,84.127,32000000.0
2007-09-25 12:24:00,84.12,84.125,84.099,84.099,33600000.0
2007-09-25 12:25:00,84.098,84.107,84.098,84.105,22400000.0
2007-09-25 12:26:00,84.11,84.117,84.11,84.114,30400000.0
2007-09-25 12:27:00,84.111,84.111,84.089,84.089,30400000.0
2007-09-25 12:28:00,84.077,84.081,84.065,84.075,60200000.0
2007-09-25 12:29:00,84.01,84.142,84.01,84.019,115200000.0
2007-09-25 12:30:00,84.082,84.082,83.99,84.081,45200000.0
2007-09-25 12:31:00,84.075,84.091,84.075,84.091,69200000.0
2007-09-25 12:32:00,84.103,84.117,84.1,84.1,28800000.0
2007-09-25 12:33:00,84.106,84.115,84.101,84.11,40000000.0
2007-09-25 12:34:00,84.102,84.103,84.083,84.083,27200000.0
2007-09-25 12:35:00,84.082,84.083,84.069,84.072,26000000.0
2007-09-25 12:36:00,84.07,84.072,84.061,84.064,48000000.0
2007-09-25 12:37:00,84.07,84.07,84.046,84.048,14400000.0
2007-09-25 12:38:00,84.038,84.038,84.026,84.027,14400000.0
2007-09-25 12:39:00,84.023,84.042,84.021,84.042,24000000.0
2007-09-25 12:40:00,84.05,84.063,84.05,84.062,16400000.0
2007-09-25 12:41:00,84.046,84.046,84.027,84.027,22400000.0
2007-09-25 12:42:00,84.004,84.012,83.989,83.989,22800000.0
2007-09-25 12:43:00,83.967,83.967,83.952,83.955,36200000.0
2007-09-25 12:44:00,83.949,83.949,83.933,83.941,22400000.0
2007-09-25 12:45:00,83.926,83.933,83.911,83.911,35200000.0
2007-09-25 12:46:00,83.921,83.927,83.921,83.925,44800000.0
2007-09-25 12:47:00,83.927,83.948,83.927,83.945,14400000.0
2007-09-25 12:48:00,83.948,83.952,83.938,83.949,32000000.0
2007-09-25 12:49:00,83.958,83.973,83.958,83.969,40000000.0
2007-09-25 12:50:00,83.961,83.982,83.961,83.969,16000000.0
2007-09-25 12:51:00,83.981,83.991,83.979,83.989,22400000.0
2007-09-25 12:52:00,83.977,83.977,83.945,83.953,25000000.0
2007-09-25 12:53:00,83.944,83.953,83.944,83.945,11200000.0
2007-09-25 12:54:00,83.959,83.959,83.936,83.936,11200000.0
2007-09-25 12:55:00,83.944,83.944,83.918,83.928,24000000.0
2007-09-25 12:56:00,83.912,83.916,83.902,83.902,12800000.0
2007-09-25 12:57:00,83.896,83.896,83.826,83.826,27200000.0
2007-09-25 12:58:00,83.794,83.801,83.727,83.727,12800000.0
2007-09-25 12:59:00,83.675,83.685,83.663,83.685,14400000.0
2007-09-25 13:00:00,83.676,83.676,83.627,83.632,16000000.0
2007-09-25 13:01:00,83.635,83.649,83.633,83.636,17600000.0
2007-09-25 13:02:00,83.618,83.644,83.615,83.644,12200000.0
2007-09-25 13:03:00,83.661,83.67,83.653,83.661,12800000.0
2007-09-25 13:04:00,83.665,83.678,83.664,83.678,15400000.0
2007-09-25 13:05:00,83.71,83.717,83.708,83.708,12200000.0
2007-09-25 13:06:00,83.728,83.766,83.728,83.748,17600000.0
2007-09-25 13:07:00,83.759,83.782,83.759,83.782,12800000.0
2007-09-25 13:08:00,83.805,83.85,83.805,83.85,32000000.0
2007-09-25 13:09:00,83.851,83.858,83.843,83.858,28800000.0
2007-09-25 13:10:00,83.832,83.832,83.804,83.804,32400000.0
2007-09-25 13:11:00,83.801,83.814,83.801,83.807,18600000.0
2007-09-25 13:12:00,83.808,83.821,83.805,83.817,16000000.0
2007-09-25 13:13:00,83.816,83.82,83.806,83.806,11200000.0
2007-09-25 13:14:00,83.82,83.82,83.812,83.818,11200000.0
2007-09-25 13:15:00,83.813,83.825,83.81,83.821,11200000.0
2007-09-25 13:16:00,83.799,83.809,83.799,83.807,25600000.0
2007-09-25 13:17:00,83.798,83.802,83.793,83.801,12800000.0
2007-09-25 13:18:00,83.798,83.806,83.796,83.804,55400000.0
2007-09-25 13:19:00,83.808,83.827,83.808,83.816,14400000.0
2007-09-25 13:20:00,83.818,83.818,83.768,83.768,12800000.0
2007-09-25 13:21:00,83.745,83.745,83.699,83.699,56000000.0
2007-09-25 13:22:00,83.689,83.689,83.665,83.666,11200000.0
2007-09-25 13:23:00,83.673,83.673,83.661,83.673,12800000.0
2007-09-25 13:24:00,83.673,83.673,83.642,83.642,14400000.0
2007-09-25 13:25:00,83.619,83.619,83.598,83.598,33600000.0
2007-09-25 13:26:00,83.598,83.607,83.598,83.607,24000000.0
2007-09-25 13:27:00,83.607,83.607,83.573,83.573,40000000.0
2007-09-25 13:28:00,83.543,83.557,83.524,83.557,21200000.0
2007-09-25 13:29:00,83.566,83.595,83.566,83.595,21800000.0
2007-09-25 13:30:00,83.618,83.618,83.605,83.605,36800000.0
2007-09-25 13:31:00,83.597,83.612,83.597,83.605,11200000.0
2007-09-25 13:32:00,83.609,83.62,83.604,83.616,17600000.0
2007-09-25 13:33:00,83.624,83.635,83.624,83.633,12800000.0
2007-09-25 13:34:00,83.637,83.648,83.636,83.642,12800000.0
2007-09-25 13:35:00,83.646,83.652,83.639,83.652,12800000.0
2007-09-25 13:36:00,83.666,83.666,83.655,83.66,48000000.0
2007-09-25 13:37:00,83.671,83.693,83.671,83.693,23400000.0
2007-09-25 13:38:00,83.687,83.687,83.673,83.678,28800000.0
2007-09-25 13:39:00,83.69,83.69,83.67,83.67,25600000.0
2007-09-25 13:40:00,83.663,83.669,83.663,83.669,12800000.0
2007-09-25 13:41:00,83.669,83.669,83.653,83.664,16000000.0
2007-09-25 13:42:00,83.67,83.677,83.666,83.666,12800000.0
2007-09-25 13:43:00,83.679,83.689,83.679,83.682,25600000.0
2007-09-25 13:44:00,83.682,83.688,83.679,83.684,28800000.0
2007-09-25 13:45:00,83.67,83.67,83.662,83.668,12800000.0
2007-09-25 13:46:00,83.654,83.655,83.639,83.643,13800000.0
2007-09-25 13:47:00,83.642,83.647,83.625,83.626,27200000.0
2007-09-25 13:48:00,83.626,83.627,83.616,83.616,14400000.0
2007-09-25 13:49:00,83.622,83.623,83.612,83.623,33600000.0
2007-09-25 13:50:00,83.638,83.694,83.638,83.694,33600000.0
2007-09-25 13:51:00,83.688,83.702,83.688,83.701,16000000.0
2007-09-25 13:52:00,83.713,83.746,83.713,83.744,40000000.0
2007-09-25 13:53:00,83.773,83.778,83.761,83.768,36800000.0
2007-09-25 13:54:00,83.795,83.855,83.795,83.855,24000000.0
2007-09-25 13:55:00,83.867,83.89,83.867,83.888,11200000.0
2007-09-25 13:56:00,83.887,83.889,83.884,83.884,14400000.0
2007-09-25 13:57:00,83.888,83.9,83.883,83.9,14400000.0
2007-09-25 13:58:00,83.911,83.911,83.895,83.908,32000000.0
2007-09-25 13:59:00,83.913,83.917,83.898,83.898,48400000.0
2007-09-25 14:00:00,83.874,83.913,83.874,83.913,32000000.0
2007-09-25 14:01:00,83.919,83.934,83.919,83.934,14400000.0
2007-09-25 14:02:00,83.936,83.942,83.932,83.941,28800000.0
2007-09-25 14:03:00,83.938,83.965,83.938,83.965,14400000.0
2007-09-25 14:04:00,83.953,83.956,83.938,83.938,14400000.0
2007-09-25 14:05:00,83.929,83.955,83.929,83.955,25600000.0
2007-09-25 14:06:00,83.947,83.947,83.924,83.924,17600000.0
2007-09-25 14:07:00,83.908,83.941,83.908,83.941,12800000.0
2007-09-25 14:08:00,83.945,83.955,83.945,83.949,24000000.0
2007-09-25 14:09:00,83.957,83.963,83.936,83.936,11200000.0
2007-09-25 14:10:00,83.916,83.919,83.899,83.899,17600000.0
2007-09-25 14:11:00,83.864,83.865,83.849,83.849,12800000.0
2007-09-25 14:12:00,83.857,83.857,83.847,83.847,12800000.0
2007-09-25 14:13:00,83.857,83.859,83.85,83.857,24000000.0
2007-09-25 14:14:00,83.85,83.85,83.814,83.814,20800000.0
2007-09-25 14:15:00,83.8,83.817,83.8,83.801,33600000.0
2007-09-25 14:16:00,83.809,83.863,83.809,83.863,27200000.0
2007-09-25 14:17:00,83.837,83.837,83.82,83.82,11200000.0
2007-09-25 14:18:00,83.831,83.831,83.811,83.821,16000000.0
2007-09-25 14:19:00,83.821,83.824,83.817,83.818,40000000.0
2007-09-25 14:20:00,83.811,83.811,83.792,83.792,14400000.0
2007-09-25 14:21:00,83.787,83.815,83.785,83.815,33600000.0
2007-09-25 14:22:00,83.839,83.847,83.832,83.832,14400000.0
2007-09-25 14:23:00,83.809,83.809,83.788,83.788,18000000.0
2007-09-25 14:24:00,83.782,83.793,83.776,83.776,37200000.0
2007-09-25 14:25:00,83.774,83.783,83.774,83.778,12800000.0
2007-09-25 14:26:00,83.807,83.822,83.807,83.821,19200000.0
2007-09-25 14:27:00,83.807,83.807,83.784,83.785,11200000.0
2007-09-25 14:28:00,83.778,83.778,83.743,83.743,11200000.0
2007-09-25 14:29:00,83.72,83.725,83.704,83.725,12800000.0
2007-09-25 14:30:00,83.737,83.758,83.658,83.746,11600000.0
2007-09-25 14:31:00,83.763,83.787,83.693,83.787,16000000.0
2007-09-25 14:32:00,83.794,83.813,83.788,83.788,12800000.0
2007-09-25 14:33:00,83.795,83.795,83.769,83.77,17600000.0
2007-09-25 14:34:00,83.768,83.782,83.768,83.771,17600000.0
2007-09-25 14:35:00,83.761,83.761,83.744,83.747,10600000.0
2007-09-25 14:36:00,83.733,83.751,83.733,83.751,12800000.0
2007-09-25 14:37:00,83.741,83.741,83.727,83.729,12800000.0
2007-09-25 14:38:00,83.734,83.756,83.732,83.756,11200000.0
2007-09-25 14:39:00,83.758,83.77,83.755,83.756,17600000.0
2007-09-25 14:40:00,83.769,83.771,83.763,83.767,16000000.0
2007-09-25 14:41:00,83.768,83.768,83.748,83.758,11200000.0
2007-09-25 14:42:00,83.769,83.77,83.759,83.759,12800000.0
2007-09-25 14:43:00,83.77,83.774,83.765,83.768,17600000.0
2007-09-25 14:44:00,83.772,83.792,83.763,83.792,12800000.0
2007-09-25 14:45:00,83.772,83.78,83.757,83.757,12800000.0
2007-09-25 14:46:00,83.743,83.757,83.743,83.751,17600000.0
2007-09-25 14:47:00,83.756,83.777,83.756,83.777,12800000.0
2007-09-25 14:48:00,83.786,83.795,83.782,83.783,11200000.0
2007-09-25 14:49:00,83.765,83.805,83.765,83.805,16000000.0
2007-09-25 14:50:00,83.815,83.841,83.815,83.841,12800000.0
2007-09-25 14:51:00,83.857,83.881,83.847,83.881,17000000.0
2007-09-25 14:52:00,83.872,83.905,83.872,83.905,14400000.0
2007-09-25 14:53:00,83.907,83.909,83.903,83.907,10400000.0
2007-09-25 14:54:00,83.904,83.91,83.899,83.905,12800000.0
2007-09-25 14:55:00,83.911,83.919,83.909,83.918,11200000.0
2007-09-25 14:56:00,83.945,83.952,83.909,83.909,16000000.0
2007-09-25 14:57:00,83.876,83.876,83.858,83.862,13200000.0
2007-09-25 14:58:00,83.834,83.834,83.808,83.826,14800000.0
2007-09-25 14:59:00,83.849,83.853,83.838,83.839,12800000.0
2007-09-25 15:00:00,83.832,83.865,83.832,83.861,16000000.0
2007-09-25 15:01:00,83.873,83.887,83.873,83.881,17600000.0
2007-09-25 15:02:00,83.899,83.919,83.899,83.91,11200000.0
2007-09-25 15:03:00,83.926,83.947,83.926,83.94,10600000.0
2007-09-25 15:04:00,83.957,83.965,83.957,83.96,16000000.0
2007-09-25 15:05:00,83.973,83.992,83.973,83.987,12600000.0
2007-09-25 15:06:00,83.974,83.985,83.971,83.971,11200000.0
2007-09-25 15:07:00,84.0,84.0,83.993,83.993,11200000.0
2007-09-25 15:08:00,83.99,83.997,83.989,83.992,11200000.0
2007-09-25 15:09:00,83.969,83.969,83.952,83.961,13800000.0
2007-09-25 15:10:00,83.98,83.981,83.955,83.962,16000000.0
2007-09-25 15:11:00,83.95,83.95,83.942,83.946,11200000.0
2007-09-25 15:12:00,83.943,83.943,83.919,83.933,12800000.0
2007-09-25 15:13:00,83.932,83.945,83.932,83.942,12800000.0
2007-09-25 15:14:00,83.943,83.943,83.924,83.925,16400000.0
2007-09-25 15:15:00,83.916,83.916,83.898,83.905,17600000.0
2007-09-25 15:16:00,83.918,83.943,83.918,83.943,12800000.0
2007-09-25 15:17:00,83.94,83.954,83.94,83.942,14400000.0
2007-09-25 15:18:00,83.93,83.932,83.919,83.927,12200000.0
2007-09-25 15:19:00,83.916,83.918,83.895,83.917,16000000.0
2007-09-25 15:20:00,83.919,83.92,83.914,83.916,16000000.0
2007-09-25 15:21:00,83.903,83.903,83.8,83.874,17600000.0
2007-09-25 15:22:00,83.866,83.873,83.857,83.859,11200000.0
2007-09-25 15:23:00,83.849,83.851,83.834,83.85,10600000.0
2007-09-25 15:24:00,83.857,83.866,83.856,83.866,12400000.0
2007-09-25 15:25:00,83.867,83.874,83.865,83.865,12800000.0
2007-09-25 15:26:00,83.872,83.88,83.871,83.871,14400000.0
2007-09-25 15:27:00,83.849,83.86,83.833,83.846,12800000.0
2007-09-25 15:28:00,83.862,83.87,83.851,83.862,12800000.0
2007-09-25 15:29:00,83.861,83.863,83.851,83.851,17600000.0
2007-09-25 15:30:00,83.854,83.854,83.843,83.849,17600000.0
2007-09-25 15:31:00,83.844,83.845,83.823,83.832,12800000.0
2007-09-25 15:32:00,83.831,83.831,83.824,83.831,11200000.0
2007-09-25 15:33:00,83.838,83.843,83.837,83.842,11200000.0
2007-09-25 15:34:00,83.838,83.843,83.833,83.843,11200000.0
2007-09-25 15:35:00,83.833,83.836,83.824,83.829,12800000.0
2007-09-25 15:36:00,83.825,83.832,83.821,83.825,14400000.0
2007-09-25 15:37:00,83.831,83.873,83.831,83.873,16000000.0
2007-09-25 15:38:00,83.875,83.875,83.843,83.856,16000000.0
2007-09-25 15:39:00,83.855,83.874,83.844,83.846,14400000.0
2007-09-25 15:40:00,83.846,83.856,83.839,83.855,12800000.0
2007-09-25 15:41:00,83.853,83.863,83.853,83.853,16000000.0
2007-09-25 15:42:00,83.856,83.856,83.792,83.851,17600000.0
2007-09-25 15:43:00,83.857,83.878,83.854,83.861,12800000.0
2007-09-25 15:44:00,83.858,83.859,83.85,83.859,12800000.0
2007-09-25 15:45:00,83.885,83.963,83.885,83.963,12800000.0
2007-09-25 15:46:00,83.982,83.994,83.974,83.994,11200000.0
2007-09-25 15:47:00,83.994,83.999,83.984,83.999,11200000.0
2007-09-25 15:48:00,84.023,84.046,84.023,84.046,12800000.0
2007-09-25 15:49:00,84.045,84.05,84.036,84.043,11200000.0
2007-09-25 15:50:00,84.061,84.1,84.061,84.1,14400000.0
2007-09-25 15:51:00,84.124,84.193,84.124,84.193,11200000.0
2007-09-25 15:52:00,84.243,84.253,84.225,84.225,11200000.0
2007-09-25 15:53:00,84.207,84.228,84.183,84.183,12800000.0
2007-09-25 15:54:00,84.165,84.176,84.154,84.176,17000000.0
2007-09-25 15:55:00,84.182,84.182,84.163,84.166,17600000.0
2007-09-25 15:56:00,84.157,84.165,84.155,84.161,11200000.0
2007-09-25 15:57:00,84.162,84.162,84.128,84.134,14400000.0
2007-09-25 15:58:00,84.131,84.194,84.131,84.194,11200000.0
2007-09-25 15:59:00,84.203,84.231,84.203,84.223,11200000.0
2007-09-25 16:00:00,84.166,84.177,84.158,84.176,11200000.0
2007-09-25 16:01:00,84.171,84.178,84.157,84.159,11200000.0
2007-09-25 16:02:00,84.133,84.159,84.133,84.15,17600000.0
2007-09-25 16:03:00,84.173,84.227,84.173,84.221,12200000.0
2007-09-25 16:04:00,84.218,84.245,84.161,84.245,11200000.0
2007-09-25 16:05:00,84.299,84.343,84.299,84.343,14400000.0
2007-09-25 16:06:00,84.37,84.411,84.37,84.411,16000000.0
2007-09-25 16:07:00,84.418,84.432,84.418,84.423,10600000.0
2007-09-25 16:08:00,84.44,84.508,84.44,84.508,11200000.0
2007-09-25 16:09:00,84.553,84.569,84.553,84.554,12800000.0
2007-09-25 16:10:00,84.56,84.569,84.535,84.535,12800000.0
2007-09-25 16:11:00,84.541,84.562,84.541,84.558,11200000.0
2007-09-25 16:12:00,84.564,84.569,84.55,84.553,17000000.0
2007-09-25 16:13:00,84.609,84.675,84.609,84.675,11200000.0
2007-09-25 16:14:00,84.657,84.665,84.656,84.664,14400000.0
2007-09-25 16:15:00,84.682,84.686,84.678,84.678,11200000.0
2007-09-25 16:16:00,84.663,84.664,84.647,84.657,11200000.0
2007-09-25 16:17:00,84.66,84.673,84.651,84.665,17600000.0
2007-09-25 16:18:00,84.686,84.741,84.686,84.738,16000000.0
2007-09-25 16:19:00,84.741,84.766,84.733,84.766,11200000.0
2007-09-25 16:20:00,84.77,84.776,84.754,84.757,11200000.0
2007-09-25 16:21:00,84.733,84.733,84.683,84.683,11200000.0
2007-09-25 16:22:00,84.655,84.66,84.61,84.61,11200000.0
2007-09-25 16:23:00,84.593,84.593,84.545,84.545,12800000.0
2007-09-25 16:24:00,84.54,84.543,84.531,84.531,11200000.0
2007-09-25 16:25:00,84.527,84.529,84.509,84.509,12800000.0
2007-09-25 16:26:00,84.509,84.568,84.509,84.567,12800000.0
2007-09-25 16:27:00,84.567,84.567,84.554,84.56,17600000.0
2007-09-25 16:28:00,84.554,84.554,84.504,84.504,10600000.0
2007-09-25 16:29:00,84.481,84.483,84.471,84.476,14400000.0
2007-09-25 16:30:00,84.502,84.522,84.502,84.522,14400000.0
2007-09-25 16:31:00,84.538,84.542,84.528,84.528,14400000.0
2007-09-25 16:32:00,84.504,84.504,84.448,84.456,10600000.0
2007-09-25 16:33:00,84.473,84.473,84.463,84.463,14400000.0
2007-09-25 16:34:00,84.445,84.445,84.409,84.409,17600000.0
2007-09-25 16:35:00,84.402,84.419,84.391,84.419,12800000.0
2007-09-25 16:36:00,84.436,84.461,84.436,84.461,11200000.0
2007-09-25 16:37:00,84.472,84.552,84.472,84.552,12800000.0
2007-09-25 16:38:00,84.572,84.65,84.572,84.65,14400000.0
2007-09-25 16:39:00,84.68,84.683,84.661,84.664,12800000.0
2007-09-25 16:40:00,84.652,84.653,84.642,84.642,17000000.0
2007-09-25 16:41:00,84.643,84.643,84.631,84.639,12800000.0
2007-09-25 16:42:00,84.662,84.703,84.662,84.703,10600000.0
2007-09-25 16:43:00,84.706,84.712,84.703,84.703,12800000.0
2007-09-25 16:44:00,84.714,84.721,84.709,84.712,11200000.0
2007-09-25 16:45:00,84.699,84.699,84.636,84.636,11200000.0
2007-09-25 16:46:00,84.608,84.626,84.593,84.626,14400000.0
2007-09-25 16:47:00,84.606,84.616,84.602,84.602,17600000.0
2007-09-25 16:48:00,84.559,84.559,84.543,84.553,10600000.0
2007-09-25 16:49:00,84.547,84.55,84.535,84.54,12200000.0
2007-09-25 16:50:00,84.549,84.562,84.549,84.562,17600000.0
2007-09-25 16:51:00,84.559,84.564,84.496,84.496,11200000.0
2007-09-25 16:52:00,84.541,84.541,84.513,84.519,17600000.0
2007-09-25 16:53:00,84.503,84.515,84.499,84.515,17600000.0
2007-09-25 16:54:00,84.488,84.488,84.441,84.441,17000000.0
2007-09-25 16:55:00,84.442,84.472,84.442,84.469,14400000.0
2007-09-25 16:56:00,84.458,84.458,84.446,84.453,12800000.0
2007-09-25 16:57:00,84.431,84.434,84.423,84.429,16000000.0
2007-09-25 16:58:00,84.414,84.414,84.395,84.395,12800000.0
2007-09-25 16:59:00,84.408,84.414,84.401,84.405,12800000.0
2007-09-25 17:00:00,84.414,84.417,84.408,84.415,11200000.0
2007-09-25 17:01:00,84.411,84.433,84.325,84.433,12800000.0
2007-09-25 17:02:00,84.441,84.441,84.427,84.429,16000000.0
2007-09-25 17:03:00,84.436,84.439,84.428,84.434,18000000.0
2007-09-25 17:04:00,84.429,84.441,84.419,84.44,11200000.0
2007-09-25 17:05:00,84.442,84.454,84.43,84.454,17600000.0
2007-09-25 17:06:00,84.463,84.493,84.46,84.493,11200000.0
2007-09-25 17:07:00,84.514,84.562,84.514,84.562,11200000.0
2007-09-25 17:08:00,84.584,84.595,84.584,84.586,17600000.0
2007-09-25 17:09:00,84.571,84.585,84.564,84.565,16000000.0
2007-09-25 17:10:00,84.569,84.575,84.564,84.568,11200000.0
2007-09-25 17:11:00,84.586,84.593,84.581,84.593,12800000.0
2007-09-25 17:12:00,84.62,84.639,84.613,84.613,12800000.0
2007-09-25 17:13:00,84.624,84.655,84.624,84.655,12800000.0
2007-09-25 17:14:00,84.633,84.633,84.582,84.582,12800000.0
2007-09-25 17:15:00,84.584,84.584,84.552,84.552,12800000.0
2007-09-25 17:16:00,84.54,84.54,84.511,84.511,11200000.0
2007-09-25 17:17:00,84.511,84.511,84.497,84.506,10600000.0
2007-09-25 17:18:00,84.496,84.504,84.49,84.502,12200000.0
2007-09-25 17:19:00,84.511,84.54,84.511,84.527,16000000.0
2007-09-25 17:20:00,84.523,84.523,84.508,84.508,11200000.0
2007-09-25 17:21:00,84.508,84.508,84.488,84.488,12800000.0
2007-09-25 17:22:00,84.445,84.489,84.395,84.489,11200000.0
2007-09-25 17:23:00,84.477,84.477,84.448,84.472,11200000.0
2007-09-25 17:24:00,84.473,84.488,84.463,84.487,11200000.0
2007-09-25 17:25:00,84.472,84.472,84.446,84.448,11200000.0
2007-09-25 17:26:00,84.429,84.45,84.421,84.45,11200000.0
2007-09-25 17:27:00,84.491,84.541,84.491,84.541,17600000.0
2007-09-25 17:28:00,84.542,84.543,84.524,84.543,13200000.0
2007-09-25 17:29:00,84.511,84.544,84.511,84.525,12800000.0
2007-09-25 17:30:00,84.505,84.516,84.505,84.509,11200000.0
2007-09-25 17:31:00,84.501,84.536,84.501,84.536,12800000.0
2007-09-25 17:32:00,84.528,84.537,84.517,84.537,11200000.0
2007-09-25 17:33:00,84.528,84.528,84.51,84.51,12800000.0
2007-09-25 17:34:00,84.507,84.521,84.503,84.521,11200000.0
2007-09-25 17:35:00,84.524,84.534,84.524,84.526,12800000.0
2007-09-25 17:36:00,84.553,84.564,84.553,84.557,11200000.0
2007-09-25 17:37:00,84.552,84.553,84.533,84.538,11200000.0
2007-09-25 17:38:00,84.53,84.53,84.509,84.509,16000000.0
2007-09-25 17:39:00,84.525,84.558,84.525,84.558,17600000.0
2007-09-25 17:40:00,84.568,84.573,84.567,84.573,11200000.0
2007-09-25 17:41:00,84.578,84.583,84.558,84.582,11200000.0
2007-09-25 17:42:00,84.578,84.582,84.568,84.581,11200000.0
2007-09-25 17:43:00,84.572,84.574,84.555,84.574,12800000.0
2007-09-25 17:44:00,84.567,84.567,84.554,84.554,12800000.0
2007-09-25 17:45:00,84.567,84.571,84.563,84.571,11200000.0
2007-09-25 17:46:00,84.579,84.579,84.556,84.566,12800000.0
2007-09-25 17:47:00,84.556,84.556,84.535,84.539,12800000.0
2007-09-25 17:48:00,84.555,84.568,84.555,84.559,11200000.0
2007-09-25 17:49:00,84.572,84.582,84.568,84.576,17600000.0
2007-09-25 17:50:00,84.573,84.601,84.573,84.601,12800000.0
2007-09-25 17:51:00,84.588,84.59,84.577,84.589,11600000.0
2007-09-25 17:52:00,84.603,84.603,84.592,84.594,12800000.0
2007-09-25 17:53:00,84.598,84.602,84.581,84.581,16000000.0
2007-09-25 17:54:00,84.58,84.596,84.58,84.589,14400000.0
2007-09-25 17:55:00,84.586,84.586,84.47,84.559,11200000.0
2007-09-25 17:56:00,84.556,84.556,84.542,84.55,11200000.0
2007-09-25 17:57:00,84.53,84.559,84.506,84.559,16000000.0
2007-09-25 17:58:00,84.57,84.584,84.57,84.571,12800000.0
2007-09-25 17:59:00,84.573,84.591,84.573,84.589,11200000.0
2007-09-25 18:00:00,84.57,84.575,84.564,84.568,17000000.0
2007-09-25 18:01:00,84.555,84.555,84.461,84.539,17600000.0
2007-09-25 18:02:00,84.524,84.524,84.513,84.519,17600000.0
2007-09-25 18:03:00,84.497,84.506,84.495,84.506,14400000.0
2007-09-25 18:04:00,84.498,84.501,84.491,84.501,11200000.0
2007-09-25 18:05:00,84.505,84.535,84.505,84.535,11200000.0
2007-09-25 18:06:00,84.549,84.567,84.549,84.567,12800000.0
2007-09-25 18:07:00,84.582,84.591,84.566,84.591,11600000.0
2007-09-25 18:08:00,84.592,84.592,84.569,84.577,15400000.0
2007-09-25 18:09:00,84.571,84.571,84.559,84.559,16000000.0
2007-09-25 18:10:00,84.558,84.569,84.558,84.569,12800000.0
2007-09-25 18:11:00,84.554,84.573,84.55,84.573,11200000.0
2007-09-25 18:12:00,84.55,84.55,84.521,84.526,12800000.0
2007-09-25 18:13:00,84.529,84.544,84.527,84.544,11200000.0
2007-09-25 18:14:00,84.546,84.551,84.539,84.545,13200000.0
2007-09-25 18:15:00,84.516,84.528,84.516,84.522,12800000.0
2007-09-25 18:16:00,84.536,84.571,84.536,84.571,12200000.0
2007-09-25 18:17:00,84.566,84.566,84.535,84.539,16000000.0
2007-09-25 18:18:00,84.548,84.56,84.548,84.559,11200000.0
2007-09-25 18:19:00,84.559,84.559,84.542,84.544,14400000.0
2007-09-25 18:20:00,84.558,84.558,84.55,84.553,13200000.0
2007-09-25 18:21:00,84.555,84.578,84.555,84.578,10600000.0
2007-09-25 18:22:00,84.575,84.578,84.508,84.564,16000000.0
2007-09-25 18:23:00,84.553,84.564,84.54,84.557,16000000.0
2007-09-25 18:24:00,84.591,84.613,84.591,84.607,12800000.0
2007-09-25 18:25:00,84.634,84.674,84.634,84.672,11200000.0
2007-09-25 18:26:00,84.654,84.655,84.626,84.63,13200000.0
2007-09-25 18:27:00,84.624,84.646,84.624,84.624,14400000.0
2007-09-25 18:28:00,84.642,84.642,84.638,84.642,12800000.0
2007-09-25 18:29:00,84.645,84.654,84.645,84.654,12800000.0
2007-09-25 18:30:00,84.643,84.643,84.638,84.638,11200000.0
2007-09-25 18:31:00,84.632,84.643,84.632,84.641,12800000.0
2007-09-25 18:32:00,84.645,84.645,84.625,84.625,11600000.0
2007-09-25 18:33:00,84.599,84.599,84.582,84.593,11200000.0
2007-09-25 18:34:00,84.595,84.595,84.582,84.584,12800000.0
2007-09-25 18:35:00,84.582,84.588,84.571,84.571,12800000.0
2007-09-25 18:36:00,84.588,84.588,84.579,84.585,12800000.0
2007-09-25 18:37:00,84.594,84.607,84.593,84.607,17600000.0
2007-09-25 18:38:00,84.617,84.619,84.607,84.619,11200000.0
2007-09-25 18:39:00,84.63,84.63,84.602,84.61,16000000.0
2007-09-25 18:40:00,84.627,84.627,84.616,84.622,12800000.0
2007-09-25 18:41:00,84.632,84.632,84.623,84.629,13800000.0
2007-09-25 18:42:00,84.63,84.631,84.623,84.631,11200000.0
2007-09-25 18:43:00,84.638,84.664,84.638,84.644,12800000.0
2007-09-25 18:44:00,84.64,84.651,84.635,84.647,11200000.0
2007-09-25 18:45:00,84.653,84.657,84.645,84.647,11600000.0
2007-09-25 18:46:00,84.647,84.662,84.647,84.662,11200000.0
2007-09-25 18:47:00,84.671,84.679,84.661,84.661,12800000.0
2007-09-25 18:48:00,84.689,84.696,84.684,84.696,12800000.0
2007-09-25 18:49:00,84.67,84.689,84.67,84.683,12800000.0
2007-09-25 18:50:00,84.692,84.693,84.673,84.673,17600000.0
2007-09-25 18:51:00,84.67,84.67,84.652,84.652,12800000.0
2007-09-25 18:52:00,84.642,84.657,84.642,84.657,12800000.0
2007-09-25 18:53:00,84.659,84.703,84.655,84.703,12800000.0
2007-09-25 18:54:00,84.702,84.712,84.695,84.701,11200000.0
2007-09-25 18:55:00,84.71,84.711,84.703,84.705,11200000.0
2007-09-25 18:56:00,84.702,84.71,84.685,84.709,16000000.0
2007-09-25 18:57:00,84.725,84.738,84.723,84.732,11600000.0
2007-09-25 18:58:00,84.741,84.751,84.74,84.745,11200000.0
2007-09-25 18:59:00,84.738,84.765,84.738,84.765,17600000.0
2007-09-25 19:00:00,84.769,84.784,84.764,84.784,12800000.0
2007-09-25 19:01:00,84.768,84.781,84.748,84.748,16000000.0
2007-09-25 19:02:00,84.754,84.754,84.719,84.719,11200000.0
2007-09-25 19:03:00,84.736,84.747,84.736,84.747,8000000.0
2007-09-25 19:04:00,84.717,84.734,84.717,84.728,16000000.0
2007-09-25 19:05:00,84.721,84.734,84.721,84.728,14400000.0
2007-09-25 19:06:00,84.744,84.762,84.744,84.757,16000000.0
2007-09-25 19:07:00,84.752,84.763,84.748,84.758,11200000.0
2007-09-25 19:08:00,84.764,84.776,84.763,84.771,17600000.0
2007-09-25 19:09:00,84.769,84.777,84.764,84.768,12800000.0
2007-09-25 19:10:00,84.764,84.778,84.759,84.778,17600000.0
2007-09-25 19:11:00,84.799,84.808,84.794,84.808,12800000.0
2007-09-25 19:12:00,84.781,84.813,84.781,84.813,11200000.0
2007-09-25 19:13:00,84.831,84.832,84.803,84.803,11600000.0
2007-09-25 19:14:00,84.805,84.817,84.797,84.797,16000000.0
2007-09-25 19:15:00,84.826,84.83,84.803,84.803,12800000.0
2007-09-25 19:16:00,84.805,84.82,84.802,84.818,12800000.0
2007-09-25 19:17:00,84.816,84.859,84.816,84.859,12800000.0
2007-09-25 19:18:00,84.902,84.969,84.902,84.969,17000000.0
2007-09-25 19:19:00,84.96,84.967,84.951,84.951,16000000.0
2007-09-25 19:20:00,84.935,84.935,84.911,84.911,16000000.0
2007-09-25 19:21:00,84.926,84.934,84.905,84.905,11200000.0
2007-09-25 19:22:00,84.904,84.931,84.904,84.931,11200000.0
2007-09-25 19:23:00,84.936,84.945,84.933,84.933,17600000.0
2007-09-25 19:24:00,84.952,84.986,84.952,84.986,17600000.0
2007-09-25 19:25:00,84.962,84.977,84.962,84.966,17600000.0
2007-09-25 19:26:00,84.978,84.985,84.978,84.981,11200000.0
2007-09-25 19:27:00,84.976,84.983,84.971,84.975,11200000.0
2007-09-25 19:28:00,84.974,84.987,84.97,84.97,12800000.0
2007-09-25 19:29:00,84.966,84.966,84.95,84.95,11200000.0
2007-09-25 19:30:00,84.945,84.945,84.927,84.927,14400000.0
2007-09-25 19:31:00,84.923,84.923,84.891,84.907,11600000.0
2007-09-25 19:32:00,84.891,84.891,84.855,84.855,12200000.0
2007-09-25 19:33:00,84.886,84.886,84.836,84.836,12800000.0
2007-09-25 19:34:00,84.831,84.842,84.831,84.831,12800000.0
2007-09-25 19:35:00,84.855,84.862,84.852,84.854,11200000.0
2007-09-25 19:36:00,84.871,84.922,84.871,84.922,11200000.0
2007-09-25 19:37:00,84.919,84.919,84.902,84.902,11200000.0
2007-09-25 19:38:00,84.871,84.897,84.871,84.883,17000000.0
2007-09-25 19:39:00,84.888,84.893,84.879,84.892,16000000.0
2007-09-25 19:40:00,84.892,84.917,84.892,84.917,14800000.0
2007-09-25 19:41:00,84.912,84.913,84.901,84.901,17600000.0
2007-09-25 19:42:00,84.915,84.915,84.902,84.902,12800000.0
2007-09-25 19:43:00,84.897,84.899,84.874,84.899,11200000.0
2007-09-25 19:44:00,84.891,84.909,84.891,84.908,16000000.0
2007-09-25 19:45:00,84.895,84.902,84.895,84.896,12800000.0
2007-09-25 19:46:00,84.892,84.893,84.873,84.875,11200000.0
2007-09-25 19:47:00,84.877,84.883,84.869,84.87,16000000.0
2007-09-25 19:48:00,84.878,84.894,84.871,84.894,11200000.0
2007-09-25 19:49:00,84.903,84.917,84.896,84.896,12800000.0
2007-09-25 19:50:00,84.896,84.92,84.896,84.92,12800000.0
2007-09-25 19:51:00,84.912,84.912,84.902,84.902,18000000.0
2007-09-25 19:52:00,84.899,84.899,84.881,84.882,11200000.0
2007-09-25 19:53:00,84.883,84.891,84.878,84.891,12200000.0
2007-09-25 19:54:00,84.895,84.922,84.895,84.922,14400000.0
2007-09-25 19:55:00,84.907,84.913,84.907,84.913,6400000.0
2007-09-25 19:56:00,84.9,84.903,84.895,84.9,11200000.0
2007-09-25 19:57:00,84.929,84.942,84.929,84.93,12800000.0
2007-09-25 19:58:00,84.937,84.948,84.937,84.944,13800000.0
2007-09-25 19:59:00,84.955,84.967,84.934,84.95,14400000.0
2007-09-25 20:00:00,84.945,84.955,84.945,84.953,12800000.0
2007-09-25 20:01:00,84.958,84.961,84.95,84.961,11200000.0
2007-09-25 20:02:00,84.971,84.974,84.964,84.964,11200000.0
2007-09-25 20:03:00,84.92,84.948,84.893,84.948,15400000.0
2007-09-25 20:04:00,84.964,84.977,84.955,84.97,12800000.0
2007-09-25 20:05:00,84.973,84.977,84.97,84.975,12800000.0
2007-09-25 20:06:00,84.97,84.97,84.956,84.968,12800000.0
2007-09-25 20:07:00,84.967,84.967,84.95,84.95,8400000.0
2007-09-25 20:08:00,84.938,84.941,84.93,84.94,12800000.0
2007-09-25 20:09:00,84.941,84.941,84.892,84.892,16000000.0
2007-09-25 20:10:00,84.883,84.905,84.883,84.891,17600000.0
2007-09-25 20:11:00,84.883,84.91,84.883,84.91,14400000.0
2007-09-25 20:12:00,84.913,84.923,84.901,84.923,14400000.0
2007-09-25 20:13:00,84.941,84.946,84.938,84.939,11200000.0
2007-09-25 20:14:00,84.943,84.953,84.943,84.948,11200000.0
2007-09-25 20:15:00,84.961,84.968,84.959,84.968,11200000.0
2007-09-25 20:16:00,84.954,84.958,84.945,84.95,12800000.0
2007-09-25 20:17:00,84.944,84.944,84.935,84.939,12800000.0
2007-09-25 20:18:00,84.921,84.921,84.91,84.915,12200000.0
2007-09-25 20:19:00,84.909,84.919,84.909,84.918,11200000.0
2007-09-25 20:20:00,84.914,84.914,84.882,84.884,11200000.0
2007-09-25 20:21:00,84.876,84.878,84.871,84.878,12800000.0
2007-09-25 20:22:00,84.894,84.896,84.87,84.87,11200000.0
2007-09-25 20:23:00,84.857,84.86,84.835,84.835,11200000.0
2007-09-25 20:24:00,84.861,84.865,84.849,84.86,16000000.0
2007-09-25 20:25:00,84.866,84.882,84.866,84.882,12800000.0
2007-09-25 20:26:00,84.864,84.873,84.862,84.873,11200000.0
2007-09-25 20:27:00,84.87,84.872,84.864,84.869,17600000.0
2007-09-25 20:28:00,84.863,84.864,84.857,84.857,17600000.0
2007-09-25 20:29:00,84.858,84.874,84.853,84.873,11200000.0
2007-09-25 20:30:00,84.865,84.881,84.863,84.881,11200000.0
2007-09-25 20:31:00,84.888,84.892,84.885,84.892,14400000.0
2007-09-25 20:32:00,84.896,84.896,84.879,84.879,16000000.0
2007-09-25 20:33:00,84.883,84.889,84.874,84.888,16000000.0
2007-09-25 20:34:00,84.868,84.887,84.868,84.887,16000000.0
2007-09-25 20:35:00,84.889,84.9,84.889,84.893,14800000.0
2007-09-25 20:36:00,84.882,84.9,84.882,84.887,11200000.0
2007-09-25 20:37:00,84.902,84.902,84.89,84.892,17600000.0
2007-09-25 20:38:00,84.882,84.886,84.88,84.885,12800000.0
2007-09-25 20:39:00,84.88,84.88,84.859,84.873,16000000.0
2007-09-25 20:40:00,84.874,84.883,84.866,84.883,12800000.0
2007-09-25 20:41:00,84.875,84.881,84.866,84.877,17600000.0
2007-09-25 20:42:00,84.869,84.869,84.854,84.859,12200000.0
2007-09-25 20:43:00,84.861,84.867,84.86,84.861,11200000.0
2007-09-25 20:44:00,84.879,84.887,84.877,84.877,11200000.0
2007-09-25 20:45:00,84.881,84.894,84.88,84.88,11200000.0
2007-09-25 20:46:00,84.9,84.933,84.9,84.933,12800000.0
2007-09-25 20:47:00,84.936,84.936,84.871,84.931,10600000.0
2007-09-25 20:48:00,84.933,84.944,84.932,84.944,12800000.0
2007-09-25 20:49:00,84.949,84.962,84.945,84.962,12800000.0
2007-09-25 20:50:00,84.932,84.945,84.923,84.94,12800000.0
2007-09-25 20:51:00,84.94,84.952,84.939,84.948,16000000.0
2007-09-25 20:52:00,84.958,84.968,84.958,84.965,11200000.0
2007-09-25 20:53:00,84.958,84.958,84.943,84.952,12800000.0
2007-09-25 20:54:00,84.942,84.942,84.922,84.931,11200000.0
2007-09-25 20:55:00,84.932,84.937,84.927,84.927,12800000.0
2007-09-25 20:56:00,84.919,84.941,84.919,84.941,12800000.0
2007-09-25 20:57:00,84.937,84.937,84.929,84.93,12800000.0
2007-09-25 20:58:00,84.937,84.949,84.936,84.948,17600000.0
2007-09-25 20:59:00,84.931,84.944,84.919,84.944,16000000.0
2007-09-25 21:00:00,84.938,84.98,84.921,84.98,12800000.0
2007-09-25 21:01:00,84.982,85.032,84.981,85.032,8000000.0
2007-09-25 21:02:00,85.043,85.049,85.019,85.019,14400000.0
2007-09-25 21:03:00,84.997,85.004,84.993,84.993,11200000.0
2007-09-25 21:04:00,84.987,85.008,84.986,85.008,10600000.0
2007-09-25 21:05:00,85.003,85.016,85.003,85.016,14400000.0
2007-09-25 21:06:00,85.02,85.023,85.007,85.019,17600000.0
2007-09-25 21:07:00,85.051,85.078,85.051,85.062,12800000.0
2007-09-25 21:08:00,85.105,85.14,85.105,85.135,12800000.0
2007-09-25 21:09:00,85.113,85.128,85.113,85.119,14400000.0
2007-09-25 21:10:00,85.121,85.124,85.093,85.105,12800000.0
2007-09-25 21:11:00,85.102,85.114,85.102,85.114,8000000.0
2007-09-25 21:12:00,85.119,85.119,85.11,85.117,12800000.0
2007-09-25 21:13:00,85.103,85.103,85.084,85.084,12800000.0
2007-09-25 21:14:00,85.077,85.077,85.062,85.075,18000000.0
2007-09-25 21:15:00,85.045,85.064,85.045,85.055,17600000.0
2007-09-25 21:16:00,85.073,85.073,85.062,85.067,12800000.0
2007-09-25 21:17:00,85.071,85.071,85.056,85.069,12800000.0
2007-09-25 21:18:00,85.071,85.077,85.068,85.077,13200000.0
2007-09-25 21:19:00,85.071,85.071,85.061,85.063,12800000.0
2007-09-25 21:20:00,85.061,85.074,85.06,85.069,12800000.0
2007-09-25 21:21:00,85.08,85.093,85.075,85.075,16000000.0
2007-09-25 21:22:00,85.092,85.092,85.078,85.079,8000000.0
2007-09-25 21:23:00,85.08,85.091,85.077,85.085,14400000.0
2007-09-25 21:24:00,85.079,85.079,85.066,85.07,12800000.0
2007-09-25 21:25:00,85.072,85.072,85.051,85.051,12800000.0
2007-09-25 21:26:00,85.102,85.126,85.101,85.122,17600000.0
2007-09-25 21:27:00,85.122,85.134,85.119,85.128,12800000.0
2007-09-25 21:28:00,85.122,85.122,85.104,85.104,12800000.0
2007-09-25 21:29:00,85.104,85.112,85.1,85.112,11200000.0
2007-09-25 21:30:00,85.118,85.131,85.118,85.127,11200000.0
2007-09-25 21:31:00,85.139,85.16,85.139,85.156,8000000.0
2007-09-25 21:32:00,85.183,85.19,85.175,85.176,11200000.0
2007-09-25 21:33:00,85.162,85.166,85.162,85.166,3200000.0
2007-09-25 21:34:00,85.158,85.165,85.153,85.165,11200000.0
2007-09-25 21:35:00,85.17,85.17,85.163,85.163,4800000.0
2007-09-25 21:36:00,85.168,85.173,85.165,85.168,17600000.0
2007-09-25 21:37:00,85.175,85.179,85.172,85.174,12800000.0
2007-09-25 21:38:00,85.174,85.182,85.174,85.178,12800000.0
2007-09-25 21:39:00,85.182,85.196,85.182,85.187,16000000.0
2007-09-25 21:40:00,85.183,85.188,85.182,85.183,12800000.0
2007-09-25 21:41:00,85.182,85.193,85.181,85.181,11200000.0
2007-09-25 21:42:00,85.182,85.198,85.182,85.198,9600000.0
2007-09-25 21:43:00,85.201,85.213,85.201,85.213,17600000.0
2007-09-25 21:44:00,85.216,85.216,85.196,85.196,8000000.0
2007-09-25 21:45:00,85.188,85.2,85.184,85.2,12800000.0
2007-09-25 21:46:00,85.182,85.186,85.161,85.169,12800000.0
2007-09-25 21:47:00,85.169,85.182,85.167,85.182,8000000.0
2007-09-25 21:48:00,85.179,85.182,85.171,85.174,17600000.0
2007-09-25 21:49:00,85.171,85.187,85.097,85.187,11200000.0
2007-09-25 21:50:00,85.187,85.187,85.123,85.123,11200000.0
2007-09-25 21:51:00,85.16,85.177,85.16,85.17,11200000.0
2007-09-25 21:52:00,85.18,85.193,85.18,85.192,11200000.0
2007-09-25 21:53:00,85.192,85.196,85.188,85.191,17000000.0
2007-09-25 21:54:00,85.187,85.201,85.185,85.198,14400000.0
2007-09-25 21:55:00,85.204,85.221,85.196,85.218,16000000.0
2007-09-25 21:56:00,85.232,85.247,85.229,85.247,12800000.0
2007-09-25 21:57:00,85.267,85.368,85.267,85.368,8000000.0
2007-09-25 21:58:00,85.373,85.378,85.36,85.377,11200000.0
2007-09-25 21:59:00,85.372,85.383,85.372,85.382,8000000.0
2007-09-25 22:00:00,85.358,85.358,85.334,85.357,12200000.0
2007-09-25 22:01:00,85.347,85.347,85.26,85.26,12800000.0
2007-09-25 22:02:00,85.361,85.361,85.343,85.343,12800000.0
2007-09-25 22:03:00,85.344,85.344,85.315,85.315,12800000.0
2007-09-25 22:04:00,85.318,85.318,85.241,85.241,11200000.0
2007-09-25 22:05:00,85.262,85.262,85.239,85.254,11200000.0
2007-09-25 22:06:00,85.265,85.273,85.263,85.267,17600000.0
2007-09-25 22:07:00,85.281,85.301,85.281,85.301,12800000.0
2007-09-25 22:08:00,85.312,85.337,85.311,85.337,11200000.0
2007-09-25 22:09:00,85.317,85.325,85.303,85.303,11200000.0
2007-09-25 22:10:00,85.308,85.311,85.3,85.31,17000000.0
2007-09-25 22:11:00,85.334,85.334,85.297,85.297,8000000.0
2007-09-25 22:12:00,85.279,85.295,85.279,85.283,11600000.0
2007-09-25 22:13:00,85.311,85.319,85.3,85.319,17600000.0
2007-09-25 22:14:00,85.341,85.371,85.341,85.371,16000000.0
2007-09-25 22:15:00,85.373,85.373,85.346,85.346,11200000.0
2007-09-25 22:16:00,85.331,85.343,85.331,85.342,12800000.0
2007-09-25 22:17:00,85.324,85.331,85.309,85.309,11200000.0
2007-09-25 22:18:00,85.304,85.331,85.304,85.331,12800000.0
2007-09-25 22:19:00,85.337,85.337,85.307,85.307,14400000.0
2007-09-25 22:20:00,85.303,85.303,85.292,85.296,11200000.0
2007-09-25 22:21:00,85.296,85.297,85.287,85.297,16000000.0
2007-09-25 22:22:00,85.297,85.302,85.297,85.299,11200000.0
2007-09-25 22:23:00,85.292,85.296,85.277,85.287,12800000.0
2007-09-25 22:24:00,85.307,85.327,85.307,85.322,12800000.0
2007-09-25 22:25:00,85.309,85.309,85.288,85.308,13200000.0
2007-09-25 22:26:00,85.312,85.313,85.304,85.313,11200000.0
2007-09-25 22:27:00,85.311,85.311,85.296,85.296,12800000.0
2007-09-25 22:28:00,85.308,85.324,85.297,85.321,17000000.0
2007-09-25 22:29:00,85.323,85.334,85.32,85.32,8000000.0
2007-09-25 22:30:00,85.293,85.296,85.287,85.291,11200000.0
2007-09-25 22:31:00,85.304,85.304,85.26,85.26,11200000.0
2007-09-25 22:32:00,85.247,85.264,85.247,85.26,12800000.0
2007-09-25 22:33:00,85.27,85.27,85.259,85.267,12800000.0
2007-09-25 22:34:00,85.265,85.267,85.254,85.254,12800000.0
2007-09-25 22:35:00,85.214,85.22,85.19,85.22,12800000.0
2007-09-25 22:36:00,85.207,85.208,85.17,85.17,12800000.0
2007-09-25 22:37:00,85.169,85.189,85.156,85.189,13200000.0
2007-09-25 22:38:00,85.212,85.233,85.205,85.226,12800000.0
2007-09-25 22:39:00,85.222,85.234,85.222,85.227,11200000.0
2007-09-25 22:40:00,85.244,85.248,85.235,85.235,16000000.0
2007-09-25 22:41:00,85.24,85.242,85.22,85.242,8000000.0
2007-09-25 22:42:00,85.249,85.249,85.237,85.237,11200000.0
2007-09-25 22:43:00,85.232,85.239,85.171,85.239,16000000.0
2007-09-25 22:44:00,85.215,85.24,85.215,85.237,16000000.0
2007-09-25 22:45:00,85.252,85.252,85.245,85.248,14400000.0
2007-09-25 22:46:00,85.234,85.25,85.234,85.247,12200000.0
2007-09-25 22:47:00,85.244,85.25,85.237,85.237,12800000.0
2007-09-25 22:48:00,85.243,85.254,85.236,85.236,12800000.0
2007-09-25 22:49:00,85.244,85.253,85.244,85.25,9600000.0
2007-09-25 22:50:00,85.239,85.243,85.235,85.24,17600000.0
2007-09-25 22:51:00,85.219,85.219,85.183,85.194,11200000.0
2007-09-25 22:52:00,85.204,85.224,85.199,85.219,14400000.0
2007-09-25 22:53:00,85.227,85.239,85.227,85.239,11200000.0
2007-09-25 22:54:00,85.272,85.279,85.271,85.271,10600000.0
2007-09-25 22:55:00,85.267,85.267,85.229,85.229,8000000.0
2007-09-25 22:56:00,85.248,85.255,85.233,85.233,12800000.0
2007-09-25 22:57:00,85.249,85.25,85.244,85.244,8000000.0
2007-09-25 22:58:00,85.257,85.257,85.235,85.241,14800000.0
2007-09-25 22:59:00,85.232,85.25,85.231,85.231,11200000.0
2007-09-25 23:00:00,85.219,85.22,85.213,85.217,12800000.0
2007-09-25 23:01:00,85.217,85.241,85.217,85.241,12800000.0
2007-09-25 23:02:00,85.235,85.245,85.235,85.245,12800000.0
2007-09-25 23:03:00,85.262,85.262,85.254,85.257,17600000.0
2007-09-25 23:04:00,85.252,85.256,85.252,85.252,11200000.0
2007-09-25 23:05:00,85.244,85.251,85.244,85.25,12800000.0
2007-09-25 23:06:00,85.235,85.235,85.203,85.207,17600000.0
2007-09-25 23:07:00,85.202,85.217,85.199,85.214,11200000.0
2007-09-25 23:08:00,85.218,85.233,85.215,85.23,11200000.0
2007-09-25 23:09:00,85.232,85.232,85.214,85.214,11600000.0
2007-09-25 23:10:00,85.194,85.203,85.177,85.177,11200000.0
2007-09-25 23:11:00,85.213,85.213,85.181,85.181,12800000.0
2007-09-25 23:12:00,85.189,85.212,85.189,85.206,14400000.0
2007-09-25 23:13:00,85.223,85.223,85.208,85.208,14400000.0
2007-09-25 23:14:00,85.221,85.228,85.212,85.212,17600000.0
2007-09-25 23:15:00,85.206,85.211,85.203,85.211,9600000.0
2007-09-25 23:16:00,85.216,85.226,85.214,85.226,12800000.0
2007-09-25 23:17:00,85.227,85.231,85.213,85.231,11200000.0
2007-09-25 23:18:00,85.23,85.234,85.217,85.229,11200000.0
2007-09-25 23:19:00,85.229,85.236,85.223,85.236,11200000.0
2007-09-25 23:20:00,85.226,85.228,85.21,85.216,12200000.0
2007-09-25 23:21:00,85.229,85.229,85.218,85.218,11200000.0
2007-09-25 23:22:00,85.216,85.226,85.216,85.226,12800000.0
2007-09-25 23:23:00,85.222,85.223,85.205,85.207,12800000.0
2007-09-25 23:24:00,85.197,85.197,85.183,85.183,12800000.0
2007-09-25 23:25:00,85.193,85.207,85.109,85.207,11200000.0
2007-09-25 23:26:00,85.195,85.206,85.19,85.206,15400000.0
2007-09-25 23:27:00,85.195,85.195,85.181,85.181,8000000.0
2007-09-25 23:28:00,85.192,85.201,85.185,85.201,12800000.0
2007-09-25 23:29:00,85.222,85.226,85.192,85.192,11200000.0
2007-09-25 23:30:00,85.194,85.194,85.178,85.178,12800000.0
2007-09-25 23:31:00,85.185,85.188,85.171,85.188,11200000.0
2007-09-25 23:32:00,85.174,85.206,85.172,85.206,9600000.0
2007-09-25 23:33:00,85.225,85.232,85.219,85.219,14400000.0
2007-09-25 23:34:00,85.222,85.237,85.222,85.229,14400000.0
2007-09-25 23:35:00,85.209,85.209,85.194,85.195,12800000.0
2007-09-25 23:36:00,85.194,85.194,85.169,85.17,12800000.0
2007-09-25 23:37:00,85.161,85.178,85.161,85.166,16000000.0
2007-09-25 23:38:00,85.154,85.154,85.142,85.146,11200000.0
2007-09-25 23:39:00,85.141,85.145,85.055,85.145,11200000.0
2007-09-25 23:40:00,85.149,85.155,85.132,85.154,12800000.0
2007-09-25 23:41:00,85.152,85.163,85.152,85.161,13200000.0
2007-09-25 23:42:00,85.145,85.145,85.129,85.136,14400000.0
2007-09-25 23:43:00,85.099,85.114,85.099,85.114,11200000.0
2007-09-25 23:44:00,85.133,85.146,85.132,85.132,12800000.0
2007-09-25 23:45:00,85.116,85.125,85.116,85.125,12800000.0
2007-09-25 23:46:00,85.126,85.138,85.122,85.123,11200000.0
2007-09-25 23:47:00,85.124,85.138,85.114,85.138,11200000.0
2007-09-25 23:48:00,85.135,85.135,85.123,85.125,12200000.0
2007-09-25 23:49:00,85.128,85.128,85.109,85.117,14400000.0
2007-09-25 23:50:00,85.116,85.129,85.116,85.129,11200000.0
2007-09-25 23:51:00,85.14,85.141,85.129,85.129,11600000.0
2007-09-25 23:52:00,85.114,85.127,85.112,85.112,14400000.0
2007-09-25 23:53:00,85.115,85.115,85.096,85.105,14400000.0
2007-09-25 23:54:00,85.091,85.091,85.051,85.051,11200000.0
2007-09-25 23:55:00,85.052,85.07,85.052,85.061,12800000.0
2007-09-25 23:56:00,85.055,85.067,85.054,85.067,13200000.0
2007-09-25 23:57:00,85.077,85.078,85.07,85.078,12800000.0
2007-09-25 23:58:00,85.077,85.077,85.063,85.064,11200000.0
2007-09-25 23:59:00,85.083,85.101,85.083,85.095,14400000.0
2007-09-26 00:00:00,85.098,85.125,85.098,85.125,12800000.0
2007-09-26 00:01:00,85.128,85.135,85.125,85.131,16000000.0
2007-09-26 00:02:00,85.13,85.13,85.115,85.116,12800000.0
2007-09-26 00:03:00,85.12,85.127,85.12,85.122,12800000.0
2007-09-26 00:04:00,85.124,85.129,85.112,85.127,14400000.0
2007-09-26 00:05:00,85.13,85.13,85.111,85.111,14400000.0
2007-09-26 00:06:00,85.105,85.107,85.1,85.107,9600000.0
2007-09-26 00:07:00,85.095,85.114,85.095,85.114,8000000.0
2007-09-26 00:08:00,85.107,85.107,85.097,85.097,12800000.0
2007-09-26 00:09:00,85.095,85.106,85.095,85.106,11200000.0
2007-09-26 00:10:00,85.098,85.098,85.093,85.093,3200000.0
2007-09-26 00:11:00,85.101,85.105,85.1,85.105,11200000.0
2007-09-26 00:12:00,85.101,85.101,85.088,85.097,11200000.0
2007-09-26 00:13:00,85.096,85.103,85.096,85.101,11200000.0
2007-09-26 00:14:00,85.082,85.101,85.073,85.095,11000000.0
2007-09-26 00:15:00,85.103,85.103,85.088,85.1,12800000.0
2007-09-26 00:16:00,85.106,85.113,85.097,85.108,11200000.0
2007-09-26 00:17:00,85.098,85.098,85.073,85.083,12800000.0
2007-09-26 00:18:00,85.105,85.143,85.105,85.143,11200000.0
2007-09-26 00:19:00,85.151,85.151,85.141,85.145,12800000.0
2007-09-26 00:20:00,85.129,85.136,85.07,85.12,14400000.0
2007-09-26 00:21:00,85.11,85.13,85.109,85.127,13800000.0
2007-09-26 00:22:00,85.13,85.143,85.13,85.131,17600000.0
2007-09-26 00:23:00,85.125,85.139,85.125,85.139,11200000.0
2007-09-26 00:24:00,85.14,85.145,85.131,85.138,17600000.0
2007-09-26 00:25:00,85.131,85.131,85.116,85.126,11200000.0
2007-09-26 00:26:00,85.136,85.147,85.136,85.147,11200000.0
2007-09-26 00:27:00,85.146,85.152,85.146,85.15,7400000.0
2007-09-26 00:28:00,85.151,85.16,85.15,85.151,12800000.0
2007-09-26 00:29:00,85.151,85.162,85.097,85.158,9600000.0
2007-09-26 00:30:00,85.147,85.155,85.141,85.141,12800000.0
2007-09-26 00:31:00,85.147,85.159,85.147,85.159,11200000.0
2007-09-26 00:32:00,85.154,85.178,85.154,85.176,14400000.0
2007-09-26 00:33:00,85.164,85.182,85.153,85.182,16400000.0
2007-09-26 00:34:00,85.179,85.185,85.178,85.184,17600000.0
2007-09-26 00:35:00,85.193,85.195,85.183,85.189,11200000.0
2007-09-26 00:36:00,85.193,85.193,85.176,85.176,12800000.0
2007-09-26 00:37:00,85.172,85.176,85.168,85.176,11200000.0
2007-09-26 00:38:00,85.167,85.167,85.153,85.166,14400000.0
2007-09-26 00:39:00,85.171,85.18,85.169,85.18,12800000.0
2007-09-26 00:40:00,85.181,85.181,85.172,85.179,12800000.0
2007-09-26 00:41:00,85.176,85.176,85.166,85.167,12800000.0
2007-09-26 00:42:00,85.179,85.179,85.161,85.161,11200000.0
2007-09-26 00:43:00,85.147,85.209,85.147,85.203,13200000.0
2007-09-26 00:44:00,85.234,85.248,85.234,85.244,17600000.0
2007-09-26 00:45:00,85.223,85.223,85.177,85.177,11200000.0
2007-09-26 00:46:00,85.221,85.272,85.221,85.272,16000000.0
2007-09-26 00:47:00,85.268,85.276,85.258,85.269,16000000.0
2007-09-26 00:48:00,85.25,85.27,85.25,85.259,11200000.0
2007-09-26 00:49:00,85.274,85.286,85.274,85.286,8000000.0
2007-09-26 00:50:00,85.292,85.295,85.291,85.294,11200000.0
2007-09-26 00:51:00,85.29,85.304,85.288,85.301,11200000.0
2007-09-26 00:52:00,85.308,85.308,85.275,85.277,14400000.0
2007-09-26 00:53:00,85.269,85.269,85.259,85.264,9600000.0
2007-09-26 00:54:00,85.263,85.264,85.25,85.264,16000000.0
2007-09-26 00:55:00,85.251,85.253,85.228,85.228,11200000.0
2007-09-26 00:56:00,85.254,85.271,85.254,85.269,14400000.0
2007-09-26 00:57:00,85.276,85.331,85.276,85.331,16000000.0
2007-09-26 00:58:00,85.305,85.318,85.297,85.317,11200000.0
2007-09-26 00:59:00,85.245,85.349,85.245,85.349,11200000.0
2007-09-26 01:00:00,85.356,85.362,85.352,85.362,9600000.0
2007-09-26 01:01:00,85.382,85.395,85.372,85.388,17000000.0
2007-09-26 01:02:00,85.427,85.44,85.427,85.437,11200000.0
2007-09-26 01:03:00,85.453,85.453,85.411,85.411,8000000.0
2007-09-26 01:04:00,85.393,85.402,85.393,85.402,11600000.0
2007-09-26 01:05:00,85.425,85.456,85.363,85.363,11200000.0
2007-09-26 01:06:00,85.434,85.442,85.431,85.436,11200000.0
2007-09-26 01:07:00,85.444,85.456,85.44,85.455,10600000.0
2007-09-26 01:08:00,85.459,85.459,85.436,85.453,11200000.0
2007-09-26 01:09:00,85.454,85.454,85.449,85.45,11200000.0
2007-09-26 01:10:00,85.449,85.449,85.431,85.431,17600000.0
2007-09-26 01:11:00,85.438,85.448,85.438,85.447,14800000.0
2007-09-26 01:12:00,85.448,85.459,85.448,85.459,12800000.0
2007-09-26 01:13:00,85.462,85.471,85.457,85.466,16000000.0
2007-09-26 01:14:00,85.475,85.497,85.475,85.475,11200000.0
2007-09-26 01:15:00,85.462,85.462,85.449,85.449,9600000.0
2007-09-26 01:16:00,85.467,85.478,85.466,85.472,11200000.0
2007-09-26 01:17:00,85.464,85.464,85.44,85.44,12800000.0
2007-09-26 01:18:00,85.439,85.442,85.438,85.438,11200000.0
2007-09-26 01:19:00,85.436,85.447,85.425,85.447,12800000.0
2007-09-26 01:20:00,85.457,85.49,85.457,85.49,16000000.0
2007-09-26 01:21:00,85.487,85.505,85.487,85.505,12800000.0
2007-09-26 01:22:00,85.482,85.495,85.479,85.495,12800000.0
2007-09-26 01:23:00,85.501,85.511,85.498,85.511,12800000.0
2007-09-26 01:24:00,85.51,85.544,85.51,85.541,13200000.0
2007-09-26 01:25:00,85.532,85.538,85.524,85.528,14400000.0
2007-09-26 01:26:00,85.483,85.497,85.477,85.497,11200000.0
2007-09-26 01:27:00,85.501,85.501,85.478,85.478,11200000.0
2007-09-26 01:28:00,85.488,85.501,85.482,85.492,17600000.0
2007-09-26 01:29:00,85.489,85.494,85.478,85.494,11200000.0
2007-09-26 01:30:00,85.499,85.499,85.488,85.494,11200000.0
2007-09-26 01:31:00,85.496,85.497,85.483,85.483,13800000.0
2007-09-26 01:32:00,85.41,85.413,85.408,85.413,11200000.0
2007-09-26 01:33:00,85.49,85.49,85.462,85.47,9600000.0
2007-09-26 01:34:00,85.465,85.473,85.464,85.47,17600000.0
2007-09-26 01:35:00,85.488,85.529,85.422,85.482,11200000.0
2007-09-26 01:36:00,85.48,85.489,85.471,85.484,12200000.0
2007-09-26 01:37:00,85.49,85.49,85.476,85.476,16000000.0
2007-09-26 01:38:00,85.472,85.486,85.472,85.481,17600000.0
2007-09-26 01:39:00,85.475,85.475,85.444,85.444,8000000.0
2007-09-26 01:40:00,85.439,85.439,85.392,85.392,12800000.0
2007-09-26 01:41:00,85.364,85.364,85.345,85.348,8000000.0
2007-09-26 01:42:00,85.336,85.336,85.298,85.298,10600000.0
2007-09-26 01:43:00,85.276,85.289,85.224,85.284,12800000.0
2007-09-26 01:44:00,85.285,85.285,85.269,85.27,11200000.0
2007-09-26 01:45:00,85.251,85.251,85.195,85.195,11200000.0
2007-09-26 01:46:00,85.185,85.199,85.185,85.197,11200000.0
2007-09-26 01:47:00,85.197,85.209,85.197,85.205,11200000.0
2007-09-26 01:48:00,85.221,85.221,85.132,85.132,12800000.0
2007-09-26 01:49:00,85.138,85.138,85.127,85.133,10600000.0
2007-09-26 01:50:00,85.13,85.137,85.12,85.136,16000000.0
2007-09-26 01:51:00,85.123,85.141,85.123,85.141,17600000.0
2007-09-26 01:52:00,85.142,85.159,85.136,85.159,12800000.0
2007-09-26 01:53:00,85.164,85.164,85.113,85.113,12800000.0
2007-09-26 01:54:00,85.101,85.125,85.101,85.125,12800000.0
2007-09-26 01:55:00,85.122,85.128,85.122,85.124,9600000.0
2007-09-26 01:56:00,85.126,85.159,85.124,85.159,16000000.0
2007-09-26 01:57:00,85.158,85.161,85.146,85.146,12800000.0
2007-09-26 01:58:00,85.127,85.127,85.104,85.119,16400000.0
2007-09-26 01:59:00,85.124,85.132,85.111,85.122,12800000.0
2007-09-26 02:00:00,85.115,85.13,85.115,85.13,11200000.0
2007-09-26 02:01:00,85.122,85.122,85.113,85.122,11200000.0
2007-09-26 02:02:00,85.137,85.179,85.137,85.179,11200000.0
2007-09-26 02:03:00,85.183,85.198,85.181,85.198,12800000.0
2007-09-26 02:04:00,85.206,85.218,85.206,85.217,12800000.0
2007-09-26 02:05:00,85.2,85.226,85.194,85.222,12800000.0
2007-09-26 02:06:00,85.229,85.237,85.226,85.23,14400000.0
2007-09-26 02:07:00,85.228,85.233,85.227,85.233,20800000.0
2007-09-26 02:08:00,85.222,85.222,85.2,85.2,11200000.0
2007-09-26 02:09:00,85.196,85.196,85.187,85.187,14400000.0
2007-09-26 02:10:00,85.191,85.192,85.183,85.183,8000000.0
2007-09-26 02:11:00,85.176,85.191,85.176,85.181,12800000.0
2007-09-26 02:12:00,85.194,85.199,85.187,85.187,14400000.0
2007-09-26 02:13:00,85.183,85.183,85.161,85.161,16000000.0
2007-09-26 02:14:00,85.171,85.175,85.14,85.157,16000000.0
2007-09-26 02:15:00,85.165,85.167,85.159,85.161,12800000.0
2007-09-26 02:16:00,85.153,85.161,85.153,85.161,11200000.0
2007-09-26 02:17:00,85.147,85.147,85.112,85.112,11200000.0
2007-09-26 02:18:00,85.115,85.115,85.092,85.092,9600000.0
2007-09-26 02:19:00,85.111,85.123,85.104,85.115,11200000.0
2007-09-26 02:20:00,85.083,85.133,85.083,85.108,13800000.0
2007-09-26 02:21:00,85.121,85.124,85.108,85.116,17600000.0
2007-09-26 02:22:00,85.108,85.117,85.097,85.097,14400000.0
2007-09-26 02:23:00,85.092,85.11,85.092,85.11,11200000.0
2007-09-26 02:24:00,85.113,85.127,85.113,85.114,14400000.0
2007-09-26 02:25:00,85.113,85.12,85.111,85.119,24000000.0
2007-09-26 02:26:00,85.121,85.121,85.109,85.113,10000000.0
2007-09-26 02:27:00,85.119,85.119,85.11,85.11,12800000.0
2007-09-26 02:28:00,85.111,85.119,85.105,85.105,11200000.0
2007-09-26 02:29:00,85.095,85.101,85.093,85.101,11200000.0
2007-09-26 02:30:00,85.105,85.118,85.101,85.107,17600000.0
2007-09-26 02:31:00,85.111,85.127,85.111,85.127,13200000.0
2007-09-26 02:32:00,85.131,85.138,85.13,85.137,12800000.0
2007-09-26 02:33:00,85.14,85.15,85.138,85.15,11200000.0
2007-09-26 02:34:00,85.148,85.157,85.138,85.153,12800000.0
2007-09-26 02:35:00,85.154,85.158,85.15,85.154,12800000.0
2007-09-26 02:36:00,85.168,85.2,85.165,85.199,11200000.0
2007-09-26 02:37:00,85.209,85.209,85.187,85.189,12800000.0
2007-09-26 02:38:00,85.19,85.19,85.177,85.177,12800000.0
2007-09-26 02:39:00,85.171,85.171,85.159,85.159,11200000.0
2007-09-26 02:40:00,85.138,85.162,85.13,85.151,16000000.0
2007-09-26 02:41:00,85.156,85.168,85.148,85.163,12800000.0
2007-09-26 02:42:00,85.161,85.17,85.156,85.169,11200000.0
2007-09-26 02:43:00,85.159,85.168,85.159,85.168,25600000.0
2007-09-26 02:44:00,85.17,85.171,85.16,85.166,12800000.0
2007-09-26 02:45:00,85.161,85.163,85.148,85.148,16000000.0
2007-09-26 02:46:00,85.117,85.137,85.117,85.137,8000000.0
2007-09-26 02:47:00,85.141,85.142,85.129,85.138,16000000.0
2007-09-26 02:48:00,85.13,85.132,85.126,85.127,11200000.0
2007-09-26 02:49:00,85.129,85.137,85.125,85.137,16000000.0
2007-09-26 02:50:00,85.142,85.146,85.138,85.14,17600000.0
2007-09-26 02:51:00,85.15,85.166,85.143,85.166,16000000.0
2007-09-26 02:52:00,85.157,85.157,85.138,85.138,12800000.0
2007-09-26 02:53:00,85.147,85.157,85.087,85.143,12800000.0
2007-09-26 02:54:00,85.155,85.186,85.155,85.186,11200000.0
2007-09-26 02:55:00,85.19,85.19,85.163,85.163,12800000.0
2007-09-26 02:56:00,85.147,85.152,85.146,85.146,11200000.0
2007-09-26 02:57:00,85.151,85.17,85.151,85.157,9600000.0
2007-09-26 02:58:00,85.122,85.144,85.122,85.144,9600000.0
2007-09-26 02:59:00,85.155,85.156,85.14,85.143,16000000.0
2007-09-26 03:00:00,85.145,85.15,85.135,85.14,11200000.0
2007-09-26 03:01:00,85.134,85.151,85.133,85.151,12800000.0
2007-09-26 03:02:00,85.157,85.157,85.139,85.143,12800000.0
2007-09-26 03:03:00,85.148,85.148,85.139,85.143,12800000.0
2007-09-26 03:04:00,85.148,85.155,85.146,85.152,12800000.0
2007-09-26 03:05:00,85.149,85.159,85.149,85.159,17600000.0
2007-09-26 03:06:00,85.155,85.155,85.14,85.148,10600000.0
2007-09-26 03:07:00,85.152,85.162,85.134,85.134,11200000.0
2007-09-26 03:08:00,85.114,85.119,85.104,85.118,11200000.0
2007-09-26 03:09:00,85.116,85.128,85.108,85.125,12800000.0
2007-09-26 03:10:00,85.131,85.136,85.131,85.136,11200000.0
2007-09-26 03:11:00,85.118,85.132,85.117,85.132,12800000.0
2007-09-26 03:12:00,85.13,85.13,85.123,85.124,12800000.0
2007-09-26 03:13:00,85.119,85.121,85.112,85.112,14400000.0
2007-09-26 03:14:00,85.104,85.106,85.087,85.087,12800000.0
2007-09-26 03:15:00,85.094,85.115,85.087,85.106,17600000.0
2007-09-26 03:16:00,85.111,85.131,85.111,85.128,16000000.0
2007-09-26 03:17:00,85.148,85.148,85.134,85.134,12800000.0
2007-09-26 03:18:00,85.149,85.149,85.13,85.13,16000000.0
2007-09-26 03:19:00,85.126,85.129,85.117,85.123,16000000.0
2007-09-26 03:20:00,85.077,85.085,85.071,85.077,17600000.0
2007-09-26 03:21:00,85.118,85.125,85.116,85.125,11200000.0
2007-09-26 03:22:00,85.123,85.123,85.117,85.118,12800000.0
2007-09-26 03:23:00,85.115,85.137,85.113,85.137,18000000.0
2007-09-26 03:24:00,85.129,85.136,85.125,85.125,12800000.0
2007-09-26 03:25:00,85.127,85.127,85.118,85.122,19200000.0
2007-09-26 03:26:00,85.133,85.148,85.133,85.146,12800000.0
2007-09-26 03:27:00,85.162,85.167,85.153,85.157,12800000.0
2007-09-26 03:28:00,85.169,85.188,85.169,85.188,12800000.0
2007-09-26 03:29:00,85.197,85.205,85.19,85.191,11200000.0
2007-09-26 03:30:00,85.208,85.208,85.184,85.184,12800000.0
2007-09-26 03:31:00,85.165,85.178,85.165,85.178,32000000.0
2007-09-26 03:32:00,85.197,85.203,85.183,85.196,11200000.0
2007-09-26 03:33:00,85.212,85.212,85.205,85.209,12800000.0
2007-09-26 03:34:00,85.209,85.21,85.209,85.21,11200000.0
2007-09-26 03:35:00,85.204,85.204,85.19,85.203,14400000.0
2007-09-26 03:36:00,85.187,85.214,85.187,85.214,12800000.0
2007-09-26 03:37:00,85.208,85.224,85.207,85.213,17600000.0
2007-09-26 03:38:00,85.222,85.228,85.219,85.228,8000000.0
2007-09-26 03:39:00,85.218,85.246,85.218,85.236,17600000.0
2007-09-26 03:40:00,85.259,85.268,85.259,85.261,12800000.0
2007-09-26 03:41:00,85.251,85.257,85.244,85.257,12800000.0
2007-09-26 03:42:00,85.253,85.256,85.233,85.254,12800000.0
2007-09-26 03:43:00,85.235,85.237,85.229,85.231,14400000.0
2007-09-26 03:44:00,85.248,85.248,85.243,85.246,8000000.0
2007-09-26 03:45:00,85.25,85.262,85.25,85.262,14400000.0
2007-09-26 03:46:00,85.267,85.28,85.267,85.274,11200000.0
2007-09-26 03:47:00,85.263,85.272,85.261,85.261,12800000.0
2007-09-26 03:48:00,85.275,85.28,85.271,85.28,12800000.0
2007-09-26 03:49:00,85.295,85.298,85.287,85.287,12800000.0
2007-09-26 03:50:00,85.288,85.297,85.279,85.285,11200000.0
2007-09-26 03:51:00,85.277,85.279,85.27,85.277,12800000.0
2007-09-26 03:52:00,85.282,85.284,85.281,85.284,8000000.0
2007-09-26 03:53:00,85.282,85.282,85.268,85.271,11200000.0
2007-09-26 03:54:00,85.263,85.273,85.253,85.264,11200000.0
2007-09-26 03:55:00,85.275,85.29,85.269,85.269,11200000.0
2007-09-26 03:56:00,85.281,85.283,85.276,85.276,11200000.0
2007-09-26 03:57:00,85.266,85.275,85.246,85.271,11200000.0
2007-09-26 03:58:00,85.277,85.294,85.276,85.294,12800000.0
2007-09-26 03:59:00,85.287,85.287,85.268,85.282,17000000.0
2007-09-26 04:00:00,85.272,85.289,85.263,85.289,14400000.0
2007-09-26 04:01:00,85.288,85.302,85.256,85.302,11200000.0
2007-09-26 04:02:00,85.293,85.293,85.277,85.277,4800000.0
2007-09-26 04:03:00,85.236,85.236,85.139,85.139,11200000.0
2007-09-26 04:04:00,85.218,85.218,85.2,85.202,14400000.0
2007-09-26 04:05:00,85.201,85.212,85.186,85.204,14400000.0
2007-09-26 04:06:00,85.213,85.213,85.204,85.204,9600000.0
2007-09-26 04:07:00,85.208,85.211,85.2,85.205,12800000.0
2007-09-26 04:08:00,85.213,85.213,85.194,85.197,12800000.0
2007-09-26 04:09:00,85.195,85.2,85.192,85.192,11200000.0
2007-09-26 04:10:00,85.196,85.203,85.191,85.2,16000000.0
2007-09-26 04:11:00,85.205,85.212,85.202,85.212,12800000.0
2007-09-26 04:12:00,85.217,85.239,85.213,85.239,12800000.0
2007-09-26 04:13:00,85.237,85.243,85.234,85.234,17600000.0
2007-09-26 04:14:00,85.234,85.24,85.222,85.232,11200000.0
2007-09-26 04:15:00,85.227,85.239,85.227,85.239,16000000.0
2007-09-26 04:16:00,85.239,85.239,85.217,85.223,14400000.0
2007-09-26 04:17:00,85.215,85.22,85.21,85.215,17600000.0
2007-09-26 04:18:00,85.215,85.227,85.215,85.227,12800000.0
2007-09-26 04:19:00,85.207,85.212,85.194,85.204,35200000.0
2007-09-26 04:20:00,85.171,85.209,85.171,85.192,11200000.0
2007-09-26 04:21:00,85.192,85.21,85.183,85.183,11200000.0
2007-09-26 04:22:00,85.205,85.214,85.203,85.209,12800000.0
2007-09-26 04:23:00,85.2,85.211,85.2,85.208,12800000.0
2007-09-26 04:24:00,85.214,85.222,85.211,85.221,15400000.0
2007-09-26 04:25:00,85.228,85.23,85.223,85.226,16000000.0
2007-09-26 04:26:00,85.221,85.221,85.198,85.211,12800000.0
2007-09-26 04:27:00,85.223,85.237,85.223,85.228,17600000.0
2007-09-26 04:28:00,85.207,85.227,85.195,85.195,12800000.0
2007-09-26 04:29:00,85.219,85.219,85.212,85.216,8000000.0
2007-09-26 04:30:00,85.204,85.206,85.142,85.193,11200000.0
2007-09-26 04:31:00,85.203,85.203,85.196,85.199,12800000.0
2007-09-26 04:32:00,85.204,85.204,85.196,85.199,17600000.0
2007-09-26 04:33:00,85.202,85.204,85.198,85.202,12800000.0
2007-09-26 04:34:00,85.204,85.215,85.204,85.211,14400000.0
2007-09-26 04:35:00,85.214,85.214,85.2,85.201,11200000.0
2007-09-26 04:36:00,85.199,85.204,85.196,85.204,11200000.0
2007-09-26 04:38:00,85.2,85.205,85.188,85.188,16000000.0
2007-09-26 04:39:00,85.212,85.221,85.205,85.211,14400000.0
2007-09-26 04:40:00,85.208,85.223,85.208,85.214,12800000.0
2007-09-26 04:42:00,85.204,85.214,85.204,85.213,11200000.0
2007-09-26 04:43:00,85.187,85.193,85.187,85.193,12800000.0
2007-09-26 04:44:00,85.216,85.225,85.213,85.225,17600000.0
2007-09-26 04:45:00,85.225,85.226,85.208,85.225,11200000.0
2007-09-26 04:46:00,85.221,85.226,85.219,85.226,12800000.0
2007-09-26 04:47:00,85.246,85.255,85.244,85.255,16000000.0
2007-09-26 04:48:00,85.253,85.265,85.253,85.265,11200000.0
2007-09-26 04:49:00,85.248,85.259,85.245,85.259,12800000.0
2007-09-26 04:50:00,85.255,85.261,85.251,85.251,17600000.0
2007-09-26 04:51:00,85.249,85.254,85.249,85.251,16000000.0
2007-09-26 04:52:00,85.254,85.259,85.254,85.254,12800000.0
2007-09-26 04:53:00,85.258,85.279,85.258,85.279,12800000.0
2007-09-26 04:54:00,85.283,85.284,85.274,85.276,33600000.0
2007-09-26 04:55:00,85.289,85.303,85.286,85.303,11200000.0
2007-09-26 04:56:00,85.311,85.32,85.305,85.318,16000000.0
2007-09-26 04:57:00,85.317,85.325,85.313,85.315,17600000.0
2007-09-26 04:58:00,85.308,85.314,85.305,85.307,13200000.0
2007-09-26 04:59:00,85.308,85.32,85.299,85.32,17600000.0
2007-09-26 05:00:00,85.319,85.34,85.319,85.337,17600000.0
2007-09-26 05:01:00,85.322,85.326,85.316,85.316,13200000.0
2007-09-26 05:02:00,85.309,85.311,85.293,85.293,17600000.0
2007-09-26 05:03:00,85.307,85.307,85.289,85.289,17600000.0
2007-09-26 05:04:00,85.293,85.3,85.281,85.3,12800000.0
2007-09-26 05:05:00,85.319,85.322,85.311,85.312,12800000.0
2007-09-26 05:06:00,85.316,85.316,85.298,85.298,11200000.0
2007-09-26 05:07:00,85.302,85.308,85.296,85.301,11200000.0
2007-09-26 05:08:00,85.306,85.322,85.304,85.322,11200000.0
2007-09-26 05:09:00,85.332,85.334,85.332,85.334,3200000.0
2007-09-26 05:10:00,85.32,85.32,85.308,85.309,13200000.0
2007-09-26 05:11:00,85.325,85.33,85.324,85.325,11200000.0
2007-09-26 05:12:00,85.313,85.313,85.279,85.279,17600000.0
2007-09-26 05:13:00,85.286,85.286,85.267,85.274,11200000.0
2007-09-26 05:14:00,85.276,85.277,85.261,85.261,16000000.0
2007-09-26 05:15:00,85.246,85.247,85.231,85.231,12800000.0
2007-09-26 05:16:00,85.231,85.241,85.229,85.231,16400000.0
2007-09-26 05:17:00,85.247,85.259,85.247,85.258,17600000.0
2007-09-26 05:18:00,85.264,85.29,85.264,85.29,11200000.0
2007-09-26 05:19:00,85.286,85.303,85.281,85.283,17600000.0
2007-09-26 05:20:00,85.3,85.3,85.292,85.292,12800000.0
2007-09-26 05:21:00,85.294,85.296,85.283,85.296,17600000.0
2007-09-26 05:22:00,85.285,85.288,85.277,85.284,25600000.0
2007-09-26 05:23:00,85.287,85.29,85.276,85.29,17600000.0
2007-09-26 05:24:00,85.304,85.348,85.304,85.347,12800000.0
2007-09-26 05:25:00,85.347,85.347,85.326,85.342,12800000.0
2007-09-26 05:26:00,85.334,85.334,85.303,85.303,11200000.0
2007-09-26 05:27:00,85.288,85.302,85.285,85.302,12800000.0
2007-09-26 05:28:00,85.294,85.311,85.294,85.302,11200000.0
2007-09-26 05:29:00,85.306,85.312,85.303,85.306,17600000.0
2007-09-26 05:30:00,85.268,85.294,85.268,85.293,16000000.0
2007-09-26 05:31:00,85.291,85.303,85.291,85.302,11200000.0
2007-09-26 05:32:00,85.276,85.302,85.276,85.28,12800000.0
2007-09-26 05:33:00,85.3,85.303,85.3,85.303,8000000.0
2007-09-26 05:34:00,85.277,85.296,85.274,85.296,6400000.0
2007-09-26 05:36:00,85.283,85.293,85.275,85.286,12800000.0
2007-09-26 05:38:00,85.268,85.273,85.267,85.273,11200000.0
2007-09-26 05:39:00,85.296,85.296,85.278,85.278,12800000.0
2007-09-26 05:40:00,85.291,85.308,85.291,85.308,11200000.0
2007-09-26 05:41:00,85.311,85.311,85.3,85.3,9600000.0
2007-09-26 05:42:00,85.288,85.291,85.217,85.29,16000000.0
2007-09-26 05:43:00,85.294,85.294,85.283,85.283,12800000.0
2007-09-26 05:44:00,85.274,85.274,85.264,85.268,14400000.0
2007-09-26 05:45:00,85.278,85.292,85.278,85.291,12800000.0
2007-09-26 05:46:00,85.296,85.296,85.284,85.285,12800000.0
2007-09-26 05:47:00,85.296,85.297,85.289,85.297,12800000.0
2007-09-26 05:48:00,85.292,85.292,85.282,85.286,11200000.0
2007-09-26 05:49:00,85.28,85.283,85.28,85.28,12800000.0
2007-09-26 05:50:00,85.286,85.286,85.27,85.279,12800000.0
2007-09-26 05:51:00,85.289,85.295,85.269,85.291,15400000.0
2007-09-26 05:52:00,85.289,85.289,85.283,85.283,16000000.0
2007-09-26 05:53:00,85.303,85.308,85.294,85.294,12800000.0
2007-09-26 05:54:00,85.303,85.312,85.303,85.305,10600000.0
2007-09-26 05:55:00,85.299,85.309,85.297,85.308,17200000.0
2007-09-26 05:56:00,85.307,85.312,85.306,85.306,17600000.0
2007-09-26 05:57:00,85.311,85.311,85.294,85.294,11200000.0
2007-09-26 05:58:00,85.281,85.288,85.277,85.279,12800000.0
2007-09-26 05:59:00,85.288,85.299,85.285,85.298,17600000.0
2007-09-26 06:00:00,85.298,85.312,85.298,85.305,12800000.0
2007-09-26 06:01:00,85.298,85.307,85.298,85.298,17600000.0
2007-09-26 06:02:00,85.303,85.306,85.297,85.297,17600000.0
2007-09-26 06:03:00,85.292,85.297,85.284,85.284,12800000.0
2007-09-26 06:04:00,85.278,85.283,85.269,85.28,12800000.0
2007-09-26 06:05:00,85.285,85.294,85.281,85.294,11200000.0
2007-09-26 06:06:00,85.293,85.297,85.276,85.276,11200000.0
2007-09-26 06:07:00,85.266,85.271,85.261,85.27,8000000.0
2007-09-26 06:08:00,85.266,85.284,85.266,85.278,17600000.0
2007-09-26 06:09:00,85.261,85.267,85.252,85.257,12800000.0
2007-09-26 06:10:00,85.283,85.294,85.283,85.285,11200000.0
2007-09-26 06:11:00,85.286,85.286,85.27,85.273,16400000.0
2007-09-26 06:12:00,85.263,85.264,85.256,85.259,11200000.0
2007-09-26 06:13:00,85.276,85.316,85.273,85.316,14400000.0
2007-09-26 06:14:00,85.309,85.325,85.308,85.325,17600000.0
2007-09-26 06:15:00,85.321,85.321,85.305,85.305,12800000.0
2007-09-26 06:16:00,85.287,85.298,85.283,85.298,14400000.0
2007-09-26 06:17:00,85.296,85.306,85.276,85.276,14400000.0
2007-09-26 06:18:00,85.264,85.28,85.179,85.264,11200000.0
2007-09-26 06:19:00,85.283,85.307,85.283,85.306,11200000.0
2007-09-26 06:20:00,85.337,85.349,85.335,85.339,12200000.0
2007-09-26 06:21:00,85.263,85.356,85.263,85.279,12800000.0
2007-09-26 06:22:00,85.304,85.317,85.294,85.294,16000000.0
2007-09-26 06:23:00,85.305,85.305,85.292,85.296,11200000.0
2007-09-26 06:24:00,85.297,85.312,85.297,85.31,14400000.0
2007-09-26 06:25:00,85.29,85.313,85.29,85.299,17600000.0
2007-09-26 06:26:00,85.305,85.318,85.305,85.315,11200000.0
2007-09-26 06:27:00,85.299,85.316,85.299,85.316,13800000.0
2007-09-26 06:28:00,85.319,85.338,85.319,85.337,16000000.0
2007-09-26 06:29:00,85.345,85.353,85.338,85.348,12800000.0
2007-09-26 06:30:00,85.34,85.361,85.34,85.361,27200000.0
2007-09-26 06:31:00,85.348,85.355,85.339,85.355,11200000.0
2007-09-26 06:32:00,85.305,85.335,85.305,85.335,22400000.0
2007-09-26 06:33:00,85.343,85.36,85.343,85.36,24000000.0
2007-09-26 06:34:00,85.355,85.355,85.336,85.349,17600000.0
2007-09-26 06:35:00,85.328,85.339,85.313,85.313,11200000.0
2007-09-26 06:36:00,85.331,85.344,85.326,85.344,12800000.0
2007-09-26 06:37:00,85.354,85.354,85.346,85.346,8000000.0
2007-09-26 06:38:00,85.34,85.359,85.34,85.359,17600000.0
2007-09-26 06:39:00,85.35,85.36,85.334,85.334,13800000.0
2007-09-26 06:40:00,85.349,85.35,85.341,85.344,11200000.0
2007-09-26 06:41:00,85.352,85.354,85.343,85.354,9600000.0
2007-09-26 06:42:00,85.32,85.323,85.317,85.323,14400000.0
2007-09-26 06:43:00,85.348,85.354,85.331,85.349,19200000.0
2007-09-26 06:44:00,85.345,85.345,85.338,85.345,11200000.0
2007-09-26 06:45:00,85.348,85.348,85.333,85.344,12800000.0
2007-09-26 06:46:00,85.339,85.342,85.333,85.333,16000000.0
2007-09-26 06:47:00,85.337,85.337,85.327,85.327,12800000.0
2007-09-26 06:48:00,85.313,85.315,85.294,85.307,12800000.0
2007-09-26 06:49:00,85.293,85.293,85.268,85.268,12800000.0
2007-09-26 06:50:00,85.266,85.27,85.255,85.27,14400000.0
2007-09-26 06:51:00,85.272,85.277,85.269,85.277,15400000.0
2007-09-26 06:52:00,85.281,85.287,85.27,85.287,14400000.0
2007-09-26 06:53:00,85.291,85.292,85.288,85.288,11200000.0
2007-09-26 06:54:00,85.258,85.274,85.258,85.264,12800000.0
2007-09-26 06:55:00,85.283,85.285,85.274,85.285,15400000.0
2007-09-26 06:56:00,85.266,85.271,85.257,85.263,12800000.0
2007-09-26 06:57:00,85.268,85.275,85.268,85.272,16000000.0
2007-09-26 06:58:00,85.282,85.289,85.279,85.283,11200000.0
2007-09-26 06:59:00,85.285,85.285,85.271,85.271,17600000.0
2007-09-26 07:00:00,85.265,85.272,85.265,85.272,11200000.0
2007-09-26 07:01:00,85.265,85.277,85.261,85.266,16000000.0
2007-09-26 07:02:00,85.273,85.281,85.271,85.279,12800000.0
2007-09-26 07:03:00,85.279,85.279,85.256,85.26,8000000.0
2007-09-26 07:04:00,85.264,85.274,85.253,85.274,11200000.0
2007-09-26 07:05:00,85.283,85.293,85.283,85.293,11200000.0
2007-09-26 07:06:00,85.295,85.295,85.286,85.288,16000000.0
2007-09-26 07:07:00,85.281,85.286,85.277,85.277,11200000.0
2007-09-26 07:08:00,85.262,85.265,85.247,85.265,28800000.0
2007-09-26 07:09:00,85.26,85.26,85.225,85.225,13800000.0
2007-09-26 07:10:00,85.218,85.254,85.218,85.254,11200000.0
2007-09-26 07:11:00,85.26,85.26,85.225,85.244,17600000.0
2007-09-26 07:12:00,85.236,85.257,85.236,85.257,12800000.0
2007-09-26 07:13:00,85.259,85.261,85.25,85.251,14400000.0
2007-09-26 07:14:00,85.242,85.248,85.24,85.248,12800000.0
2007-09-26 07:15:00,85.253,85.256,85.243,85.246,11600000.0
2007-09-26 07:16:00,85.251,85.27,85.251,85.256,14400000.0
2007-09-26 07:17:00,85.251,85.265,85.251,85.265,11200000.0
2007-09-26 07:18:00,85.279,85.299,85.279,85.289,14400000.0
2007-09-26 07:19:00,85.271,85.283,85.261,85.267,11200000.0
2007-09-26 07:20:00,85.289,85.289,85.282,85.283,14400000.0
2007-09-26 07:21:00,85.273,85.289,85.273,85.28,12800000.0
2007-09-26 07:22:00,85.265,85.282,85.265,85.279,8000000.0
2007-09-26 07:23:00,85.286,85.287,85.274,85.281,16000000.0
2007-09-26 07:24:00,85.279,85.287,85.279,85.287,11200000.0
2007-09-26 07:25:00,85.292,85.315,85.292,85.308,11200000.0
2007-09-26 07:26:00,85.298,85.298,85.283,85.285,12800000.0
2007-09-26 07:27:00,85.26,85.26,85.243,85.244,11200000.0
2007-09-26 07:28:00,85.256,85.258,85.247,85.253,8000000.0
2007-09-26 07:29:00,85.24,85.257,85.239,85.257,27200000.0
2007-09-26 07:30:00,85.252,85.258,85.244,85.244,12800000.0
2007-09-26 07:31:00,85.235,85.256,85.235,85.254,11200000.0
2007-09-26 07:32:00,85.236,85.255,85.236,85.248,12800000.0
2007-09-26 07:33:00,85.242,85.246,85.235,85.238,16000000.0
2007-09-26 07:34:00,85.248,85.251,85.237,85.237,11200000.0
2007-09-26 07:35:00,85.252,85.256,85.241,85.248,16000000.0
2007-09-26 07:36:00,85.241,85.252,85.241,85.241,12800000.0
2007-09-26 07:37:00,85.238,85.251,85.237,85.237,14400000.0
2007-09-26 07:38:00,85.241,85.248,85.222,85.248,16000000.0
2007-09-26 07:39:00,85.238,85.242,85.234,85.238,19200000.0
2007-09-26 07:40:00,85.25,85.254,85.244,85.244,11200000.0
2007-09-26 07:41:00,85.253,85.274,85.253,85.274,11200000.0
2007-09-26 07:42:00,85.276,85.279,85.258,85.279,33600000.0
2007-09-26 07:43:00,85.305,85.317,85.304,85.313,28800000.0
2007-09-26 07:44:00,85.305,85.315,85.282,85.282,17600000.0
2007-09-26 07:45:00,85.289,85.295,85.233,85.295,14400000.0
2007-09-26 07:46:00,85.296,85.31,85.295,85.301,27200000.0
2007-09-26 07:47:00,85.277,85.277,85.254,85.254,11200000.0
2007-09-26 07:48:00,85.25,85.263,85.239,85.252,11200000.0
2007-09-26 07:49:00,85.256,85.266,85.247,85.247,8000000.0
2007-09-26 07:50:00,85.256,85.258,85.249,85.249,11200000.0
2007-09-26 07:51:00,85.228,85.24,85.226,85.238,38400000.0
2007-09-26 07:52:00,85.233,85.238,85.232,85.238,17600000.0
2007-09-26 07:53:00,85.241,85.241,85.221,85.224,11200000.0
2007-09-26 07:54:00,85.229,85.229,85.215,85.221,12800000.0
2007-09-26 07:55:00,85.206,85.207,85.191,85.191,30400000.0
2007-09-26 07:56:00,85.191,85.199,85.19,85.199,16000000.0
2007-09-26 07:57:00,85.204,85.218,85.204,85.21,17600000.0
2007-09-26 07:58:00,85.217,85.226,85.217,85.22,11200000.0
2007-09-26 07:59:00,85.222,85.222,85.215,85.216,17600000.0
2007-09-26 08:00:00,85.224,85.231,85.22,85.231,12200000.0
2007-09-26 08:01:00,85.236,85.24,85.236,85.238,11200000.0
2007-09-26 08:02:00,85.237,85.242,85.231,85.242,12800000.0
2007-09-26 08:03:00,85.231,85.237,85.22,85.225,16000000.0
2007-09-26 08:04:00,85.24,85.249,85.239,85.249,11200000.0
2007-09-26 08:05:00,85.247,85.25,85.246,85.246,13200000.0
2007-09-26 08:06:00,85.25,85.25,85.241,85.241,12800000.0
2007-09-26 08:07:00,85.231,85.231,85.209,85.213,16000000.0
2007-09-26 08:08:00,85.227,85.231,85.222,85.222,12800000.0
2007-09-26 08:09:00,85.227,85.235,85.226,85.235,12800000.0
2007-09-26 08:10:00,85.242,85.246,85.24,85.24,30800000.0
2007-09-26 08:11:00,85.242,85.253,85.236,85.253,12800000.0
2007-09-26 08:12:00,85.22,85.256,85.22,85.249,17600000.0
2007-09-26 08:13:00,85.251,85.251,85.241,85.246,14400000.0
2007-09-26 08:14:00,85.26,85.26,85.249,85.249,16000000.0
2007-09-26 08:15:00,85.247,85.26,85.239,85.26,11200000.0
2007-09-26 08:16:00,85.243,85.247,85.239,85.243,11200000.0
2007-09-26 08:17:00,85.251,85.257,85.245,85.245,11200000.0
2007-09-26 08:18:00,85.214,85.246,85.214,85.234,11200000.0
2007-09-26 08:19:00,85.263,85.27,85.254,85.254,11200000.0
2007-09-26 08:20:00,85.269,85.269,85.245,85.245,12800000.0
2007-09-26 08:21:00,85.253,85.253,85.226,85.226,11600000.0
2007-09-26 08:22:00,85.233,85.24,85.231,85.231,11200000.0
2007-09-26 08:23:00,85.238,85.252,85.23,85.252,16000000.0
2007-09-26 08:24:00,85.25,85.25,85.236,85.245,18000000.0
2007-09-26 08:25:00,85.268,85.276,85.266,85.268,12800000.0
2007-09-26 08:26:00,85.255,85.268,85.252,85.268,12800000.0
2007-09-26 08:27:00,85.26,85.278,85.26,85.278,11200000.0
2007-09-26 08:28:00,85.309,85.324,85.309,85.314,13200000.0
2007-09-26 08:29:00,85.328,85.354,85.328,85.354,11200000.0
2007-09-26 08:30:00,85.342,85.348,85.342,85.347,12800000.0
2007-09-26 08:31:00,85.345,85.349,85.334,85.349,12800000.0
2007-09-26 08:32:00,85.341,85.343,85.331,85.331,14400000.0
2007-09-26 08:33:00,85.336,85.336,85.309,85.309,41000000.0
2007-09-26 08:34:00,85.29,85.308,85.29,85.308,11200000.0
2007-09-26 08:35:00,85.311,85.337,85.311,85.33,48000000.0
2007-09-26 08:36:00,85.347,85.357,85.341,85.353,16000000.0
2007-09-26 08:37:00,85.335,85.35,85.327,85.327,14800000.0
2007-09-26 08:38:00,85.298,85.298,85.283,85.285,17600000.0
2007-09-26 08:39:00,85.286,85.292,85.273,85.286,14400000.0
2007-09-26 08:40:00,85.286,85.289,85.283,85.289,11200000.0
2007-09-26 08:41:00,85.295,85.295,85.274,85.281,32000000.0
2007-09-26 08:42:00,85.283,85.294,85.283,85.29,14400000.0
2007-09-26 08:43:00,85.285,85.301,85.271,85.301,12800000.0
2007-09-26 08:44:00,85.3,85.305,85.285,85.305,16000000.0
2007-09-26 08:45:00,85.302,85.302,85.291,85.293,12800000.0
2007-09-26 08:46:00,85.287,85.292,85.28,85.292,12800000.0
2007-09-26 08:47:00,85.298,85.305,85.298,85.305,24000000.0
2007-09-26 08:48:00,85.285,85.29,85.277,85.29,11200000.0
2007-09-26 08:49:00,85.29,85.29,85.275,85.282,17600000.0
2007-09-26 08:50:00,85.287,85.305,85.287,85.298,12800000.0
2007-09-26 08:51:00,85.307,85.322,85.301,85.322,22400000.0
2007-09-26 08:52:00,85.302,85.302,85.283,85.283,35200000.0
2007-09-26 08:53:00,85.279,85.285,85.272,85.285,56000000.0
2007-09-26 08:54:00,85.286,85.289,85.276,85.276,22400000.0
2007-09-26 08:55:00,85.272,85.284,85.268,85.271,17600000.0
2007-09-26 08:56:00,85.275,85.275,85.227,85.227,14400000.0
2007-09-26 08:57:00,85.215,85.215,85.205,85.214,43200000.0
2007-09-26 08:58:00,85.194,85.208,85.194,85.202,19200000.0
2007-09-26 08:59:00,85.193,85.193,85.18,85.192,14400000.0
2007-09-26 09:00:00,85.227,85.238,85.227,85.238,31400000.0
2007-09-26 09:01:00,85.241,85.242,85.233,85.242,32000000.0
2007-09-26 09:02:00,85.228,85.228,85.222,85.226,19200000.0
2007-09-26 09:03:00,85.224,85.224,85.213,85.224,16000000.0
2007-09-26 09:04:00,85.233,85.234,85.212,85.232,22800000.0
2007-09-26 09:05:00,85.262,85.267,85.259,85.262,19200000.0
2007-09-26 09:06:00,85.248,85.248,85.204,85.204,31200000.0
2007-09-26 09:07:00,85.198,85.209,85.198,85.199,19200000.0
2007-09-26 09:08:00,85.202,85.219,85.202,85.219,12800000.0
2007-09-26 09:09:00,85.229,85.246,85.228,85.246,46400000.0
2007-09-26 09:10:00,85.252,85.264,85.251,85.262,24000000.0
2007-09-26 09:11:00,85.259,85.259,85.251,85.258,28800000.0
2007-09-26 09:12:00,85.25,85.25,85.227,85.227,14400000.0
2007-09-26 09:13:00,85.215,85.225,85.213,85.225,12800000.0
2007-09-26 09:14:00,85.228,85.234,85.214,85.23,12800000.0
2007-09-26 09:15:00,85.224,85.224,85.208,85.217,30400000.0
2007-09-26 09:16:00,85.219,85.219,85.213,85.213,49600000.0
2007-09-26 09:17:00,85.205,85.205,85.155,85.17,78800000.0
2007-09-26 09:18:00,85.172,85.193,85.17,85.176,72000000.0
2007-09-26 09:19:00,85.158,85.158,85.127,85.129,65600000.0
2007-09-26 09:20:00,85.117,85.126,85.102,85.105,76800000.0
2007-09-26 09:21:00,85.098,85.105,85.092,85.096,49000000.0
2007-09-26 09:22:00,85.119,85.136,85.119,85.133,36800000.0
2007-09-26 09:23:00,85.171,85.198,85.171,85.198,68800000.0
2007-09-26 09:24:00,85.198,85.208,85.193,85.206,43000000.0
2007-09-26 09:25:00,85.218,85.247,85.218,85.247,19200000.0
2007-09-26 09:26:00,85.242,85.242,85.226,85.226,32000000.0
2007-09-26 09:27:00,85.22,85.23,85.211,85.211,70800000.0
2007-09-26 09:28:00,85.226,85.226,85.194,85.198,11200000.0
2007-09-26 09:29:00,85.156,85.156,85.135,85.137,36800000.0
2007-09-26 09:30:00,85.143,85.144,85.13,85.13,25400000.0
2007-09-26 09:31:00,85.138,85.14,85.108,85.108,12800000.0
2007-09-26 09:32:00,85.101,85.106,85.1,85.106,33600000.0
2007-09-26 09:33:00,85.102,85.107,85.095,85.095,30400000.0
2007-09-26 09:34:00,85.102,85.102,85.075,85.088,33600000.0
2007-09-26 09:35:00,85.092,85.094,85.078,85.088,53200000.0
2007-09-26 09:36:00,85.07,85.094,85.07,85.071,46400000.0
2007-09-26 09:37:00,85.08,85.095,85.077,85.091,33600000.0
2007-09-26 09:38:00,85.094,85.105,85.094,85.104,12800000.0
2007-09-26 09:39:00,85.121,85.142,85.121,85.136,43200000.0
2007-09-26 09:40:00,85.134,85.15,85.132,85.15,46400000.0
2007-09-26 09:41:00,85.141,85.143,85.137,85.137,30400000.0
2007-09-26 09:42:00,85.145,85.148,85.136,85.148,43200000.0
2007-09-26 09:43:00,85.168,85.174,85.159,85.162,56000000.0
2007-09-26 09:44:00,85.166,85.192,85.166,85.192,30400000.0
2007-09-26 09:45:00,85.204,85.215,85.204,85.215,19200000.0
2007-09-26 09:46:00,85.171,85.214,85.171,85.2,27600000.0
2007-09-26 09:47:00,85.202,85.213,85.202,85.207,12800000.0
2007-09-26 09:48:00,85.227,85.227,85.194,85.21,12800000.0
2007-09-26 09:49:00,85.218,85.224,85.207,85.224,16000000.0
2007-09-26 09:50:00,85.233,85.242,85.23,85.241,33000000.0
2007-09-26 09:51:00,85.251,85.251,85.239,85.239,84200000.0
2007-09-26 09:52:00,85.242,85.244,85.231,85.238,11200000.0
2007-09-26 09:53:00,85.235,85.236,85.223,85.229,29800000.0
2007-09-26 09:54:00,85.218,85.218,85.191,85.191,12800000.0
2007-09-26 09:55:00,85.184,85.19,85.183,85.184,33600000.0
2007-09-26 09:56:00,85.189,85.208,85.189,85.208,36800000.0
2007-09-26 09:57:00,85.2,85.2,85.193,85.194,24000000.0
2007-09-26 09:58:00,85.188,85.188,85.168,85.168,32000000.0
2007-09-26 09:59:00,85.149,85.149,85.11,85.11,51200000.0
2007-09-26 10:00:00,85.104,85.127,85.104,85.122,62400000.0
2007-09-26 10:01:00,85.106,85.115,85.1,85.115,17000000.0
2007-09-26 10:02:00,85.121,85.145,85.121,85.137,36800000.0
2007-09-26 10:03:00,85.148,85.162,85.148,85.162,45200000.0
2007-09-26 10:04:00,85.167,85.173,85.166,85.172,40000000.0
2007-09-26 10:05:00,85.169,85.173,85.161,85.166,38400000.0
2007-09-26 10:06:00,85.181,85.195,85.181,85.195,33000000.0
2007-09-26 10:07:00,85.201,85.208,85.2,85.206,42000000.0
2007-09-26 10:08:00,85.211,85.231,85.205,85.227,49000000.0
2007-09-26 10:09:00,85.213,85.213,85.198,85.198,12800000.0
2007-09-26 10:10:00,85.193,85.193,85.177,85.189,46400000.0
2007-09-26 10:11:00,85.181,85.182,85.169,85.169,57600000.0
2007-09-26 10:12:00,85.171,85.183,85.171,85.177,57600000.0
2007-09-26 10:13:00,85.173,85.182,85.172,85.174,41600000.0
2007-09-26 10:14:00,85.168,85.176,85.168,85.174,30400000.0
2007-09-26 10:15:00,85.173,85.183,85.173,85.183,29800000.0
2007-09-26 10:16:00,85.191,85.199,85.181,85.199,17600000.0
2007-09-26 10:17:00,85.208,85.217,85.208,85.217,12800000.0
2007-09-26 10:18:00,85.212,85.22,85.212,85.22,12800000.0
2007-09-26 10:19:00,85.216,85.229,85.216,85.229,75600000.0
2007-09-26 10:20:00,85.237,85.239,85.232,85.239,16000000.0
2007-09-26 10:21:00,85.246,85.288,85.246,85.288,35200000.0
2007-09-26 10:22:00,85.302,85.309,85.3,85.306,16000000.0
2007-09-26 10:23:00,85.315,85.34,85.315,85.335,33600000.0
2007-09-26 10:24:00,85.339,85.339,85.325,85.329,43200000.0
2007-09-26 10:25:00,85.313,85.318,85.298,85.298,63200000.0
2007-09-26 10:26:00,85.303,85.305,85.293,85.305,36800000.0
2007-09-26 10:27:00,85.305,85.307,85.298,85.303,52800000.0
2007-09-26 10:28:00,85.293,85.294,85.279,85.286,88000000.0
2007-09-26 10:29:00,85.276,85.277,85.26,85.26,18000000.0
2007-09-26 10:30:00,85.282,85.314,85.282,85.304,27200000.0
2007-09-26 10:31:00,85.287,85.324,85.287,85.324,32000000.0
2007-09-26 10:32:00,85.326,85.326,85.298,85.315,46400000.0
2007-09-26 10:33:00,85.315,85.32,85.304,85.32,35200000.0
2007-09-26 10:34:00,85.298,85.298,85.284,85.284,17600000.0
2007-09-26 10:35:00,85.274,85.284,85.264,85.284,12800000.0
2007-09-26 10:36:00,85.283,85.3,85.28,85.3,11200000.0
2007-09-26 10:37:00,85.315,85.315,85.299,85.302,19200000.0
2007-09-26 10:38:00,85.292,85.296,85.278,85.296,28800000.0
2007-09-26 10:39:00,85.292,85.292,85.273,85.281,16000000.0
2007-09-26 10:40:00,85.289,85.302,85.289,85.302,24000000.0
2007-09-26 10:41:00,85.3,85.308,85.292,85.292,57600000.0
2007-09-26 10:42:00,85.307,85.31,85.3,85.31,38800000.0
2007-09-26 10:43:00,85.303,85.311,85.294,85.311,17600000.0
2007-09-26 10:44:00,85.309,85.309,85.301,85.307,19200000.0
2007-09-26 10:45:00,85.325,85.332,85.32,85.32,21800000.0
2007-09-26 10:46:00,85.305,85.308,85.298,85.298,28800000.0
2007-09-26 10:47:00,85.299,85.306,85.297,85.298,25600000.0
2007-09-26 10:48:00,85.295,85.3,85.286,85.298,38400000.0
2007-09-26 10:49:00,85.317,85.317,85.306,85.315,25600000.0
2007-09-26 10:50:00,85.311,85.312,85.297,85.297,58600000.0
2007-09-26 10:51:00,85.296,85.296,85.288,85.289,68800000.0
2007-09-26 10:52:00,85.266,85.287,85.259,85.287,35200000.0
2007-09-26 10:53:00,85.284,85.291,85.283,85.291,59200000.0
2007-09-26 10:54:00,85.287,85.288,85.275,85.279,54400000.0
2007-09-26 10:55:00,85.282,85.297,85.282,85.297,41600000.0
2007-09-26 10:56:00,85.306,85.306,85.29,85.306,44800000.0
2007-09-26 10:57:00,85.307,85.312,85.301,85.304,33600000.0
2007-09-26 10:58:00,85.316,85.331,85.304,85.331,39400000.0
2007-09-26 10:59:00,85.34,85.4,85.34,85.4,49000000.0
2007-09-26 11:00:00,85.416,85.419,85.406,85.413,51200000.0
2007-09-26 11:01:00,85.407,85.415,85.401,85.415,12800000.0
2007-09-26 11:02:00,85.422,85.442,85.421,85.439,19200000.0
2007-09-26 11:03:00,85.444,85.444,85.424,85.424,36800000.0
2007-09-26 11:04:00,85.425,85.427,85.388,85.388,27200000.0
2007-09-26 11:05:00,85.382,85.4,85.376,85.4,11200000.0
2007-09-26 11:06:00,85.384,85.389,85.373,85.388,30400000.0
2007-09-26 11:07:00,85.379,85.379,85.359,85.36,46400000.0
2007-09-26 11:08:00,85.375,85.375,85.369,85.373,32000000.0
2007-09-26 11:09:00,85.374,85.374,85.355,85.356,75200000.0
2007-09-26 11:10:00,85.345,85.345,85.324,85.324,37200000.0
2007-09-26 11:11:00,85.314,85.323,85.311,85.311,52800000.0
2007-09-26 11:12:00,85.316,85.321,85.294,85.294,69800000.0
2007-09-26 11:13:00,85.321,85.362,85.321,85.362,12800000.0
2007-09-26 11:14:00,85.368,85.369,85.35,85.366,57000000.0
2007-09-26 11:15:00,85.377,85.377,85.354,85.36,11200000.0
2007-09-26 11:16:00,85.368,85.377,85.368,85.373,17600000.0
2007-09-26 11:17:00,85.378,85.408,85.367,85.408,54400000.0
2007-09-26 11:18:00,85.412,85.412,85.385,85.393,73000000.0
2007-09-26 11:19:00,85.391,85.4,85.386,85.399,56000000.0
2007-09-26 11:20:00,85.406,85.432,85.405,85.432,35600000.0
2007-09-26 11:21:00,85.417,85.417,85.397,85.397,40000000.0
2007-09-26 11:22:00,85.397,85.398,85.387,85.388,41600000.0
2007-09-26 11:23:00,85.378,85.378,85.367,85.37,51200000.0
2007-09-26 11:24:00,85.375,85.375,85.364,85.368,52800000.0
2007-09-26 11:25:00,85.366,85.369,85.351,85.355,35200000.0
2007-09-26 11:26:00,85.349,85.361,85.348,85.348,27200000.0
2007-09-26 11:27:00,85.341,85.341,85.328,85.333,12800000.0
2007-09-26 11:28:00,85.332,85.339,85.328,85.33,41600000.0
2007-09-26 11:29:00,85.317,85.321,85.306,85.309,43200000.0
2007-09-26 11:30:00,85.304,85.313,85.304,85.312,11200000.0
2007-09-26 11:31:00,85.311,85.314,85.304,85.311,27200000.0
2007-09-26 11:32:00,85.32,85.346,85.32,85.346,35200000.0
2007-09-26 11:33:00,85.35,85.35,85.346,85.346,17000000.0
2007-09-26 11:34:00,85.346,85.358,85.345,85.357,33600000.0
2007-09-26 11:35:00,85.353,85.367,85.35,85.361,17600000.0
2007-09-26 11:36:00,85.36,85.366,85.356,85.365,43200000.0
2007-09-26 11:37:00,85.356,85.363,85.354,85.363,41000000.0
2007-09-26 11:38:00,85.374,85.374,85.359,85.359,27200000.0
2007-09-26 11:39:00,85.361,85.371,85.361,85.371,11200000.0
2007-09-26 11:40:00,85.361,85.372,85.361,85.37,22400000.0
2007-09-26 11:41:00,85.367,85.367,85.344,85.344,38400000.0
2007-09-26 11:42:00,85.341,85.355,85.341,85.355,38400000.0
2007-09-26 11:43:00,85.377,85.382,85.359,85.382,18000000.0
2007-09-26 11:44:00,85.397,85.41,85.394,85.41,59200000.0
2007-09-26 11:45:00,85.399,85.407,85.399,85.407,49600000.0
2007-09-26 11:46:00,85.402,85.422,85.401,85.422,11200000.0
2007-09-26 11:47:00,85.424,85.431,85.415,85.431,56400000.0
2007-09-26 11:48:00,85.431,85.432,85.424,85.43,14400000.0
2007-09-26 11:49:00,85.439,85.44,85.426,85.426,42000000.0
2007-09-26 11:50:00,85.424,85.431,85.424,85.429,44200000.0
2007-09-26 11:51:00,85.437,85.437,85.415,85.426,44800000.0
2007-09-26 11:52:00,85.417,85.44,85.417,85.431,32400000.0
2007-09-26 11:53:00,85.433,85.452,85.433,85.441,35200000.0
2007-09-26 11:54:00,85.443,85.443,85.423,85.435,48000000.0
2007-09-26 11:55:00,85.42,85.422,85.412,85.421,44200000.0
2007-09-26 11:56:00,85.437,85.446,85.434,85.443,63400000.0
2007-09-26 11:57:00,85.447,85.447,85.438,85.443,22400000.0
2007-09-26 11:58:00,85.423,85.429,85.408,85.416,41800000.0
2007-09-26 11:59:00,85.425,85.435,85.421,85.421,51200000.0
2007-09-26 12:00:00,85.426,85.442,85.426,85.442,36800000.0
2007-09-26 12:01:00,85.408,85.434,85.408,85.408,19200000.0
2007-09-26 12:02:00,85.424,85.426,85.413,85.421,12800000.0
2007-09-26 12:03:00,85.438,85.438,85.426,85.427,51200000.0
2007-09-26 12:04:00,85.424,85.424,85.415,85.42,24000000.0
2007-09-26 12:05:00,85.414,85.424,85.412,85.414,28200000.0
2007-09-26 12:06:00,85.416,85.424,85.415,85.424,24000000.0
2007-09-26 12:07:00,85.397,85.427,85.397,85.42,20800000.0
2007-09-26 12:08:00,85.427,85.433,85.422,85.426,43200000.0
2007-09-26 12:09:00,85.413,85.436,85.412,85.436,11200000.0
2007-09-26 12:10:00,85.428,85.435,85.418,85.432,11200000.0
2007-09-26 12:11:00,85.438,85.438,85.412,85.42,27200000.0
2007-09-26 12:12:00,85.42,85.42,85.394,85.394,30400000.0
2007-09-26 12:13:00,85.393,85.406,85.393,85.406,13800000.0
2007-09-26 12:14:00,85.391,85.391,85.374,85.382,16000000.0
2007-09-26 12:15:00,85.384,85.405,85.384,85.405,27200000.0
2007-09-26 12:16:00,85.396,85.398,85.387,85.392,27000000.0
2007-09-26 12:17:00,85.395,85.395,85.389,85.39,43200000.0
2007-09-26 12:18:00,85.395,85.395,85.385,85.392,25600000.0
2007-09-26 12:19:00,85.382,85.394,85.378,85.394,35600000.0
2007-09-26 12:20:00,85.392,85.396,85.38,85.38,36800000.0
2007-09-26 12:21:00,85.383,85.39,85.382,85.39,59200000.0
2007-09-26 12:22:00,85.384,85.39,85.383,85.39,30400000.0
2007-09-26 12:24:00,85.392,85.392,85.381,85.382,34000000.0
2007-09-26 12:25:00,85.382,85.405,85.382,85.39,22400000.0
2007-09-26 12:26:00,85.382,85.404,85.382,85.404,30400000.0
2007-09-26 12:27:00,85.406,85.406,85.379,85.379,30400000.0
2007-09-26 12:28:00,85.385,85.386,85.371,85.371,60800000.0
2007-09-26 12:29:00,85.27,85.379,85.244,85.305,115600000.0
2007-09-26 12:30:00,85.41,85.41,85.319,85.402,46400000.0
2007-09-26 12:31:00,85.403,85.412,85.403,85.411,70400000.0
2007-09-26 12:32:00,85.417,85.417,85.404,85.404,28800000.0
2007-09-26 12:33:00,85.401,85.413,85.401,85.413,39400000.0
2007-09-26 12:34:00,85.406,85.413,85.405,85.405,26600000.0
2007-09-26 12:35:00,85.413,85.413,85.398,85.407,25600000.0
2007-09-26 12:36:00,85.395,85.401,85.39,85.392,48000000.0
2007-09-26 12:37:00,85.393,85.396,85.386,85.393,14800000.0
2007-09-26 12:38:00,85.387,85.387,85.371,85.374,14400000.0
2007-09-26 12:39:00,85.38,85.385,85.379,85.38,23400000.0
2007-09-26 12:40:00,85.369,85.37,85.361,85.368,16000000.0
2007-09-26 12:41:00,85.378,85.391,85.378,85.386,22400000.0
2007-09-26 12:42:00,85.391,85.412,85.391,85.4,22400000.0
2007-09-26 12:43:00,85.398,85.405,85.397,85.399,36800000.0
2007-09-26 12:44:00,85.406,85.418,85.406,85.412,22400000.0
2007-09-26 12:45:00,85.41,85.41,85.393,85.405,35600000.0
2007-09-26 12:46:00,85.401,85.41,85.401,85.402,45200000.0
2007-09-26 12:47:00,85.4,85.4,85.385,85.385,8000000.0
2007-09-26 12:48:00,85.38,85.38,85.356,85.366,32000000.0
2007-09-26 12:49:00,85.377,85.388,85.377,85.377,40000000.0
2007-09-26 12:50:00,85.378,85.42,85.378,85.412,16000000.0
2007-09-26 12:51:00,85.44,85.489,85.429,85.489,22400000.0
2007-09-26 12:52:00,85.544,85.561,85.533,85.533,25000000.0
2007-09-26 12:53:00,85.524,85.534,85.524,85.533,11200000.0
2007-09-26 12:54:00,85.546,85.551,85.541,85.541,11200000.0
2007-09-26 12:55:00,85.536,85.545,85.533,85.545,24400000.0
2007-09-26 12:56:00,85.543,85.545,85.54,85.54,12800000.0
2007-09-26 12:57:00,85.537,85.543,85.53,85.535,27200000.0
2007-09-26 12:58:00,85.525,85.535,85.525,85.525,12800000.0
2007-09-26 12:59:00,85.517,85.517,85.504,85.504,14400000.0
2007-09-26 13:00:00,85.505,85.505,85.466,85.469,16000000.0
2007-09-26 13:01:00,85.488,85.496,85.466,85.496,17600000.0
2007-09-26 13:02:00,85.485,85.516,85.485,85.508,12800000.0
2007-09-26 13:03:00,85.484,85.499,85.473,85.473,12800000.0
2007-09-26 13:04:00,85.49,85.519,85.49,85.519,16000000.0
2007-09-26 13:05:00,85.52,85.537,85.52,85.533,12800000.0
2007-09-26 13:06:00,85.513,85.513,85.506,85.507,17600000.0
2007-09-26 13:07:00,85.506,85.513,85.506,85.506,12800000.0
2007-09-26 13:08:00,85.504,85.504,85.496,85.499,32000000.0
2007-09-26 13:09:00,85.502,85.507,85.502,85.506,28800000.0
2007-09-26 13:10:00,85.506,85.506,85.486,85.494,32000000.0
2007-09-26 13:11:00,85.481,85.481,85.473,85.473,19600000.0
2007-09-26 13:12:00,85.473,85.483,85.471,85.478,16000000.0
2007-09-26 13:13:00,85.493,85.496,85.49,85.49,11200000.0
2007-09-26 13:14:00,85.489,85.489,85.482,85.489,11200000.0
2007-09-26 13:15:00,85.49,85.496,85.484,85.496,10600000.0
2007-09-26 13:16:00,85.498,85.525,85.498,85.525,25000000.0
2007-09-26 13:17:00,85.518,85.528,85.515,85.516,12200000.0
2007-09-26 13:18:00,85.521,85.578,85.521,85.578,56000000.0
2007-09-26 13:19:00,85.6,85.625,85.597,85.597,14400000.0
2007-09-26 13:20:00,85.571,85.578,85.556,85.578,13200000.0
2007-09-26 13:21:00,85.601,85.609,85.579,85.609,56400000.0
2007-09-26 13:22:00,85.613,85.635,85.613,85.635,11200000.0
2007-09-26 13:23:00,85.63,85.634,85.627,85.632,12800000.0
2007-09-26 13:24:00,85.62,85.627,85.619,85.627,14400000.0
2007-09-26 13:25:00,85.624,85.633,85.624,85.631,33600000.0
2007-09-26 13:26:00,85.634,85.644,85.63,85.64,24000000.0
2007-09-26 13:27:00,85.643,85.654,85.641,85.654,40000000.0
2007-09-26 13:28:00,85.67,85.679,85.668,85.668,20800000.0
2007-09-26 13:29:00,85.663,85.666,85.657,85.657,22400000.0
2007-09-26 13:30:00,85.648,85.657,85.647,85.655,36800000.0
2007-09-26 13:31:00,85.655,85.666,85.65,85.666,11200000.0
2007-09-26 13:32:00,85.67,85.67,85.649,85.649,17600000.0
2007-09-26 13:33:00,85.656,85.666,85.656,85.666,12800000.0
2007-09-26 13:34:00,85.668,85.671,85.661,85.664,12800000.0
2007-09-26 13:35:00,85.659,85.662,85.636,85.64,12800000.0
2007-09-26 13:36:00,85.641,85.652,85.641,85.649,48000000.0
2007-09-26 13:37:00,85.648,85.653,85.644,85.649,24000000.0
2007-09-26 13:38:00,85.651,85.678,85.651,85.678,28800000.0
2007-09-26 13:39:00,85.684,85.688,85.666,85.679,25600000.0
2007-09-26 13:40:00,85.685,85.686,85.676,85.676,13200000.0
2007-09-26 13:41:00,85.669,85.672,85.657,85.657,16000000.0
2007-09-26 13:42:00,85.651,85.668,85.647,85.664,12800000.0
2007-09-26 13:43:00,85.672,85.679,85.662,85.662,25600000.0
2007-09-26 13:44:00,85.663,85.666,85.656,85.656,28800000.0
2007-09-26 13:45:00,85.661,85.663,85.657,85.663,12800000.0
2007-09-26 13:46:00,85.669,85.669,85.656,85.662,14400000.0
2007-09-26 13:47:00,85.661,85.667,85.654,85.661,27200000.0
2007-09-26 13:48:00,85.677,85.683,85.673,85.675,14400000.0
2007-09-26 13:49:00,85.681,85.681,85.667,85.667,33600000.0
2007-09-26 13:50:00,85.667,85.667,85.648,85.649,33600000.0
2007-09-26 13:51:00,85.635,85.637,85.63,85.63,15400000.0
2007-09-26 13:52:00,85.63,85.63,85.617,85.626,40000000.0
2007-09-26 13:53:00,85.623,85.63,85.619,85.63,36800000.0
2007-09-26 13:54:00,85.648,85.651,85.641,85.65,24000000.0
2007-09-26 13:55:00,85.658,85.67,85.658,85.668,11200000.0
2007-09-26 13:56:00,85.666,85.666,85.657,85.657,14400000.0
2007-09-26 13:57:00,85.656,85.66,85.656,85.658,14400000.0
2007-09-26 13:58:00,85.664,85.671,85.66,85.671,32000000.0
2007-09-26 13:59:00,85.642,85.664,85.64,85.664,47400000.0
2007-09-26 14:00:00,85.667,85.673,85.663,85.665,32000000.0
2007-09-26 14:01:00,85.672,85.694,85.672,85.694,14400000.0
2007-09-26 14:02:00,85.688,85.688,85.675,85.685,28800000.0
2007-09-26 14:03:00,85.687,85.711,85.68,85.711,14400000.0
2007-09-26 14:04:00,85.715,85.73,85.715,85.725,14400000.0
2007-09-26 14:05:00,85.728,85.728,85.691,85.712,25600000.0
2007-09-26 14:06:00,85.717,85.729,85.717,85.722,17600000.0
2007-09-26 14:07:00,85.718,85.741,85.718,85.741,12800000.0
2007-09-26 14:08:00,85.701,85.731,85.701,85.708,24000000.0
2007-09-26 14:09:00,85.73,85.739,85.719,85.739,11000000.0
2007-09-26 14:10:00,85.74,85.74,85.726,85.726,17600000.0
2007-09-26 14:11:00,85.732,85.751,85.732,85.751,12800000.0
2007-09-26 14:12:00,85.752,85.754,85.747,85.747,12800000.0
2007-09-26 14:13:00,85.74,85.743,85.735,85.739,24000000.0
2007-09-26 14:14:00,85.732,85.749,85.732,85.741,20800000.0
2007-09-26 14:15:00,85.743,85.753,85.742,85.749,33000000.0
2007-09-26 14:16:00,85.756,85.763,85.739,85.763,27200000.0
2007-09-26 14:17:00,85.76,85.776,85.76,85.77,11200000.0
2007-09-26 14:18:00,85.783,85.785,85.77,85.785,16400000.0
2007-09-26 14:19:00,85.787,85.789,85.774,85.774,40000000.0
2007-09-26 14:20:00,85.777,85.783,85.77,85.783,14400000.0
2007-09-26 14:21:00,85.782,85.793,85.778,85.78,33600000.0
2007-09-26 14:22:00,85.785,85.785,85.771,85.771,14400000.0
2007-09-26 14:23:00,85.77,85.775,85.77,85.77,17600000.0
2007-09-26 14:24:00,85.77,85.781,85.77,85.781,36200000.0
2007-09-26 14:25:00,85.78,85.78,85.746,85.746,12800000.0
2007-09-26 14:26:00,85.741,85.749,85.741,85.748,19200000.0
2007-09-26 14:27:00,85.762,85.767,85.751,85.751,11200000.0
2007-09-26 14:28:00,85.743,85.743,85.721,85.721,11200000.0
2007-09-26 14:29:00,85.697,85.697,85.642,85.642,12800000.0
2007-09-26 14:30:00,85.598,85.649,85.546,85.621,11200000.0
2007-09-26 14:31:00,85.636,85.675,85.577,85.675,16000000.0
2007-09-26 14:32:00,85.667,85.669,85.654,85.656,12800000.0
2007-09-26 14:33:00,85.667,85.686,85.666,85.686,17600000.0
2007-09-26 14:34:00,85.69,85.708,85.69,85.704,17000000.0
2007-09-26 14:35:00,85.698,85.707,85.695,85.702,11200000.0
2007-09-26 14:36:00,85.707,85.71,85.704,85.707,12800000.0
2007-09-26 14:37:00,85.733,85.757,85.733,85.745,11600000.0
2007-09-26 14:38:00,85.752,85.755,85.741,85.755,11200000.0
2007-09-26 14:39:00,85.748,85.748,85.711,85.711,17600000.0
2007-09-26 14:40:00,85.725,85.741,85.719,85.741,16000000.0
2007-09-26 14:41:00,85.742,85.754,85.736,85.75,11200000.0
2007-09-26 14:42:00,85.774,85.788,85.774,85.783,12800000.0
2007-09-26 14:43:00,85.82,85.832,85.818,85.827,17600000.0
2007-09-26 14:44:00,85.829,85.851,85.829,85.85,12800000.0
2007-09-26 14:45:00,85.811,85.831,85.811,85.818,12800000.0
2007-09-26 14:46:00,85.821,85.841,85.82,85.841,17600000.0
2007-09-26 14:47:00,85.85,85.869,85.85,85.869,12800000.0
2007-09-26 14:48:00,85.855,85.855,85.839,85.842,10600000.0
2007-09-26 14:49:00,85.828,85.854,85.828,85.849,16000000.0
2007-09-26 14:50:00,85.831,85.831,85.814,85.814,12800000.0
2007-09-26 14:51:00,85.806,85.806,85.793,85.793,17600000.0
2007-09-26 14:52:00,85.767,85.778,85.767,85.778,14400000.0
2007-09-26 14:53:00,85.781,85.782,85.768,85.768,11200000.0
2007-09-26 14:54:00,85.772,85.781,85.77,85.772,12800000.0
2007-09-26 14:55:00,85.775,85.775,85.752,85.752,11200000.0
2007-09-26 14:56:00,85.746,85.746,85.732,85.732,16000000.0
2007-09-26 14:57:00,85.722,85.732,85.72,85.724,12800000.0
2007-09-26 14:58:00,85.724,85.746,85.724,85.739,14400000.0
2007-09-26 14:59:00,85.744,85.744,85.71,85.711,12800000.0
2007-09-26 15:00:00,85.704,85.726,85.704,85.712,16000000.0
2007-09-26 15:01:00,85.707,85.714,85.7,85.713,17000000.0
2007-09-26 15:02:00,85.731,85.742,85.731,85.738,11200000.0
2007-09-26 15:03:00,85.743,85.744,85.73,85.73,10000000.0
2007-09-26 15:04:00,85.723,85.735,85.723,85.73,16000000.0
2007-09-26 15:05:00,85.713,85.724,85.707,85.724,12800000.0
2007-09-26 15:06:00,85.731,85.731,85.713,85.713,11600000.0
2007-09-26 15:07:00,85.718,85.718,85.709,85.711,11200000.0
2007-09-26 15:08:00,85.707,85.714,85.707,85.714,11200000.0
2007-09-26 15:09:00,85.713,85.725,85.711,85.725,14400000.0
2007-09-26 15:10:00,85.724,85.724,85.708,85.716,15400000.0
2007-09-26 15:11:00,85.721,85.721,85.711,85.711,11200000.0
2007-09-26 15:12:00,85.719,85.743,85.719,85.742,12800000.0
2007-09-26 15:13:00,85.755,85.768,85.754,85.763,12800000.0
2007-09-26 15:14:00,85.77,85.77,85.757,85.762,15400000.0
2007-09-26 15:15:00,85.773,85.779,85.763,85.771,17600000.0
2007-09-26 15:16:00,85.787,85.787,85.766,85.772,12800000.0
2007-09-26 15:17:00,85.777,85.777,85.762,85.774,14400000.0
2007-09-26 15:18:00,85.79,85.799,85.79,85.796,12800000.0
2007-09-26 15:19:00,85.799,85.823,85.797,85.823,16000000.0
2007-09-26 15:20:00,85.833,85.84,85.831,85.831,16000000.0
2007-09-26 15:21:00,85.834,85.834,85.739,85.828,17600000.0
2007-09-26 15:22:00,85.815,85.815,85.801,85.812,11200000.0
2007-09-26 15:23:00,85.806,85.806,85.796,85.804,11200000.0
2007-09-26 15:24:00,85.802,85.803,85.797,85.799,11200000.0
2007-09-26 15:25:00,85.778,85.779,85.772,85.777,12800000.0
2007-09-26 15:26:00,85.781,85.781,85.767,85.767,14400000.0
2007-09-26 15:27:00,85.762,85.762,85.739,85.739,12800000.0
2007-09-26 15:28:00,85.74,85.748,85.731,85.745,12800000.0
2007-09-26 15:29:00,85.744,85.744,85.735,85.735,17600000.0
2007-09-26 15:30:00,85.734,85.734,85.723,85.73,17600000.0
2007-09-26 15:31:00,85.731,85.731,85.717,85.72,12800000.0
2007-09-26 15:32:00,85.726,85.726,85.706,85.711,11200000.0
2007-09-26 15:33:00,85.724,85.745,85.724,85.745,11200000.0
2007-09-26 15:34:00,85.748,85.748,85.726,85.726,11200000.0
2007-09-26 15:35:00,85.712,85.723,85.709,85.723,12800000.0
2007-09-26 15:36:00,85.725,85.725,85.702,85.707,14400000.0
2007-09-26 15:37:00,85.685,85.708,85.685,85.704,16000000.0
2007-09-26 15:38:00,85.706,85.72,85.702,85.72,16000000.0
2007-09-26 15:39:00,85.719,85.752,85.715,85.752,14400000.0
2007-09-26 15:40:00,85.755,85.755,85.736,85.747,12800000.0
2007-09-26 15:41:00,85.747,85.754,85.746,85.746,16000000.0
2007-09-26 15:42:00,85.764,85.774,85.71,85.747,17600000.0
2007-09-26 15:43:00,85.719,85.723,85.687,85.687,12800000.0
2007-09-26 15:44:00,85.687,85.694,85.686,85.686,12800000.0
2007-09-26 15:45:00,85.685,85.712,85.683,85.712,13200000.0
2007-09-26 15:46:00,85.719,85.755,85.711,85.755,11200000.0
2007-09-26 15:47:00,85.748,85.753,85.739,85.753,11200000.0
2007-09-26 15:48:00,85.778,85.805,85.778,85.804,12800000.0
2007-09-26 15:49:00,85.797,85.813,85.797,85.803,11200000.0
2007-09-26 15:50:00,85.786,85.789,85.772,85.785,14800000.0
2007-09-26 15:51:00,85.788,85.799,85.786,85.797,11200000.0
2007-09-26 15:52:00,85.797,85.814,85.797,85.814,11200000.0
2007-09-26 15:53:00,85.816,85.864,85.816,85.864,12800000.0
2007-09-26 15:54:00,85.864,85.91,85.864,85.91,17600000.0
2007-09-26 15:55:00,85.922,85.97,85.922,85.97,17000000.0
2007-09-26 15:56:00,86.003,86.006,85.986,86.0,11200000.0
2007-09-26 15:57:00,86.026,86.084,86.026,86.081,14400000.0
2007-09-26 15:58:00,86.076,86.098,86.076,86.098,11200000.0
2007-09-26 15:59:00,86.09,86.09,86.076,86.079,11200000.0
2007-09-26 16:00:00,86.092,86.099,86.085,86.099,11200000.0
2007-09-26 16:01:00,86.088,86.103,86.088,86.103,11200000.0
2007-09-26 16:02:00,86.133,86.175,86.133,86.134,17600000.0
2007-09-26 16:03:00,86.106,86.126,86.106,86.125,12800000.0
2007-09-26 16:04:00,86.151,86.173,86.102,86.172,11200000.0
2007-09-26 16:05:00,86.139,86.139,86.074,86.075,14400000.0
2007-09-26 16:06:00,86.065,86.069,86.045,86.055,16000000.0
2007-09-26 16:07:00,86.059,86.068,86.048,86.068,11200000.0
2007-09-26 16:08:00,86.057,86.062,86.034,86.034,11200000.0
2007-09-26 16:09:00,86.038,86.038,86.021,86.021,12800000.0
2007-09-26 16:10:00,86.043,86.079,86.043,86.079,12800000.0
2007-09-26 16:11:00,86.125,86.181,86.125,86.181,11200000.0
2007-09-26 16:12:00,86.186,86.2,86.178,86.178,17600000.0
2007-09-26 16:13:00,86.186,86.186,86.173,86.177,11200000.0
2007-09-26 16:14:00,86.187,86.198,86.18,86.18,14400000.0
2007-09-26 16:15:00,86.176,86.186,86.173,86.183,10600000.0
2007-09-26 16:16:00,86.161,86.177,86.152,86.177,11200000.0
2007-09-26 16:17:00,86.166,86.171,86.152,86.157,17600000.0
2007-09-26 16:18:00,86.15,86.172,86.15,86.164,16000000.0
2007-09-26 16:19:00,86.165,86.166,86.152,86.154,11600000.0
2007-09-26 16:20:00,86.158,86.158,86.116,86.116,11200000.0
2007-09-26 16:21:00,86.097,86.097,86.08,86.08,11200000.0
2007-09-26 16:22:00,86.071,86.071,86.061,86.064,11200000.0
2007-09-26 16:23:00,86.053,86.053,86.044,86.052,12800000.0
2007-09-26 16:24:00,86.071,86.083,86.071,86.079,11200000.0
2007-09-26 16:25:00,86.079,86.084,86.071,86.073,13200000.0
2007-09-26 16:26:00,86.066,86.104,86.066,86.104,12800000.0
2007-09-26 16:27:00,86.093,86.093,86.074,86.074,17600000.0
2007-09-26 16:28:00,86.088,86.127,86.088,86.127,11200000.0
2007-09-26 16:29:00,86.128,86.128,86.106,86.106,14400000.0
2007-09-26 16:30:00,86.095,86.095,86.059,86.059,14400000.0
2007-09-26 16:31:00,86.053,86.053,86.036,86.036,13800000.0
2007-09-26 16:32:00,86.038,86.044,86.029,86.043,11200000.0
2007-09-26 16:33:00,86.041,86.041,86.01,86.01,14400000.0
2007-09-26 16:34:00,85.997,86.008,85.988,86.004,17600000.0
2007-09-26 16:35:00,86.005,86.005,85.994,86.002,12800000.0
2007-09-26 16:36:00,85.998,86.007,85.982,85.989,11200000.0
2007-09-26 16:37:00,85.985,85.986,85.973,85.975,12800000.0
2007-09-26 16:38:00,85.972,85.972,85.955,85.966,14400000.0
2007-09-26 16:39:00,85.986,86.0,85.986,86.0,12800000.0
2007-09-26 16:40:00,85.995,85.998,85.988,85.99,17000000.0
2007-09-26 16:41:00,86.006,86.037,86.006,86.037,12800000.0
2007-09-26 16:42:00,86.038,86.04,86.021,86.022,11200000.0
2007-09-26 16:43:00,86.027,86.034,86.025,86.034,12800000.0
2007-09-26 16:44:00,86.036,86.036,86.024,86.034,11200000.0
2007-09-26 16:45:00,86.039,86.04,86.036,86.036,11200000.0
2007-09-26 16:46:00,86.022,86.031,85.998,86.031,14400000.0
2007-09-26 16:47:00,86.036,86.056,86.036,86.056,17600000.0
2007-09-26 16:48:00,86.067,86.068,86.056,86.062,11200000.0
2007-09-26 16:49:00,86.073,86.085,86.073,86.078,12800000.0
2007-09-26 16:50:00,86.079,86.089,86.078,86.086,17600000.0
2007-09-26 16:51:00,86.101,86.113,86.046,86.046,11200000.0
2007-09-26 16:52:00,86.121,86.121,86.101,86.119,17600000.0
2007-09-26 16:53:00,86.124,86.128,86.118,86.119,18000000.0
2007-09-26 16:54:00,86.107,86.119,86.092,86.119,17600000.0
2007-09-26 16:55:00,86.119,86.119,86.107,86.11,14400000.0
2007-09-26 16:56:00,86.109,86.111,86.09,86.111,12800000.0
2007-09-26 16:57:00,86.115,86.126,86.115,86.124,16000000.0
2007-09-26 16:58:00,86.135,86.147,86.135,86.139,12800000.0
2007-09-26 16:59:00,86.127,86.157,86.121,86.157,12800000.0
2007-09-26 17:00:00,86.144,86.161,86.144,86.15,11600000.0
2007-09-26 17:01:00,86.148,86.152,86.058,86.15,12800000.0
2007-09-26 17:02:00,86.157,86.157,86.14,86.14,16000000.0
2007-09-26 17:03:00,86.129,86.139,86.129,86.137,17600000.0
2007-09-26 17:04:00,86.129,86.132,86.115,86.115,11200000.0
2007-09-26 17:05:00,86.123,86.123,86.099,86.105,17600000.0
2007-09-26 17:06:00,86.077,86.098,86.077,86.098,11200000.0
2007-09-26 17:07:00,86.103,86.109,86.091,86.109,11200000.0
2007-09-26 17:08:00,86.12,86.12,86.105,86.105,17600000.0
2007-09-26 17:09:00,86.1,86.109,86.09,86.09,16000000.0
2007-09-26 17:10:00,86.052,86.052,86.036,86.039,11200000.0
2007-09-26 17:11:00,86.056,86.075,86.048,86.075,12800000.0
2007-09-26 17:12:00,86.083,86.083,86.054,86.07,12800000.0
2007-09-26 17:13:00,86.074,86.094,86.074,86.084,12800000.0
2007-09-26 17:14:00,86.097,86.109,86.097,86.104,12800000.0
2007-09-26 17:15:00,86.131,86.149,86.13,86.13,12800000.0
2007-09-26 17:16:00,86.129,86.129,86.1,86.119,11200000.0
2007-09-26 17:17:00,86.133,86.133,86.095,86.106,11600000.0
2007-09-26 17:18:00,86.11,86.12,86.109,86.113,12200000.0
2007-09-26 17:19:00,86.098,86.117,86.098,86.117,16000000.0
2007-09-26 17:20:00,86.12,86.127,86.114,86.114,11200000.0
2007-09-26 17:21:00,86.121,86.126,86.11,86.118,12800000.0
2007-09-26 17:22:00,86.118,86.131,86.041,86.131,11200000.0
2007-09-26 17:23:00,86.101,86.11,86.093,86.105,11200000.0
2007-09-26 17:24:00,86.127,86.127,86.115,86.116,10600000.0
2007-09-26 17:25:00,86.112,86.112,86.079,86.079,11200000.0
2007-09-26 17:26:00,86.068,86.086,86.068,86.083,11200000.0
2007-09-26 17:27:00,86.085,86.085,86.035,86.035,17600000.0
2007-09-26 17:28:00,86.049,86.053,86.04,86.043,12800000.0
2007-09-26 17:29:00,86.032,86.055,86.032,86.041,12800000.0
2007-09-26 17:30:00,86.05,86.054,86.041,86.041,11200000.0
2007-09-26 17:31:00,86.04,86.054,86.04,86.048,12800000.0
2007-09-26 17:32:00,86.058,86.061,86.052,86.058,11200000.0
2007-09-26 17:33:00,86.056,86.056,86.028,86.028,12800000.0
2007-09-26 17:34:00,86.036,86.041,86.026,86.041,11200000.0
2007-09-26 17:35:00,86.029,86.039,86.029,86.032,12800000.0
2007-09-26 17:36:00,86.043,86.053,86.043,86.048,11200000.0
2007-09-26 17:37:00,86.033,86.057,86.033,86.057,11200000.0
2007-09-26 17:38:00,86.063,86.07,86.05,86.05,16000000.0
2007-09-26 17:39:00,86.061,86.082,86.06,86.082,17600000.0
2007-09-26 17:40:00,86.079,86.086,86.079,86.086,11200000.0
2007-09-26 17:41:00,86.097,86.097,86.069,86.088,11200000.0
2007-09-26 17:42:00,86.079,86.086,86.079,86.084,10600000.0
2007-09-26 17:43:00,86.084,86.086,86.077,86.083,12800000.0
2007-09-26 17:44:00,86.084,86.087,86.069,86.069,12200000.0
2007-09-26 17:45:00,86.075,86.083,86.07,86.072,11200000.0
2007-09-26 17:46:00,86.077,86.09,86.074,86.089,12800000.0
2007-09-26 17:47:00,86.09,86.09,86.075,86.083,12800000.0
2007-09-26 17:48:00,86.079,86.086,86.076,86.081,11200000.0
2007-09-26 17:49:00,86.079,86.079,86.041,86.044,17600000.0
2007-09-26 17:50:00,86.042,86.044,86.029,86.044,13200000.0
2007-09-26 17:51:00,86.048,86.055,86.039,86.055,11200000.0
2007-09-26 17:52:00,86.057,86.057,86.038,86.038,12800000.0
2007-09-26 17:53:00,86.049,86.061,86.049,86.058,16000000.0
2007-09-26 17:54:00,86.024,86.065,86.024,86.045,14400000.0
2007-09-26 17:55:00,86.061,86.061,85.956,86.046,11600000.0
2007-09-26 17:56:00,86.026,86.042,86.012,86.028,11600000.0
2007-09-26 17:57:00,86.052,86.057,86.049,86.053,16000000.0
2007-09-26 17:58:00,86.045,86.058,86.045,86.048,12800000.0
2007-09-26 17:59:00,86.063,86.063,86.041,86.058,10600000.0
2007-09-26 18:00:00,86.05,86.059,86.048,86.048,18000000.0
2007-09-26 18:01:00,86.048,86.05,85.941,86.038,17600000.0
2007-09-26 18:02:00,86.045,86.053,86.044,86.052,18000000.0
2007-09-26 18:03:00,86.06,86.06,86.047,86.052,14400000.0
2007-09-26 18:04:00,86.027,86.038,86.027,86.028,11200000.0
2007-09-26 18:05:00,86.027,86.027,86.016,86.019,11200000.0
2007-09-26 18:06:00,86.019,86.04,86.019,86.025,12800000.0
2007-09-26 18:07:00,86.022,86.024,86.004,86.024,11200000.0
2007-09-26 18:08:00,86.036,86.045,86.034,86.034,16000000.0
2007-09-26 18:09:00,86.033,86.033,86.028,86.03,16000000.0
2007-09-26 18:10:00,86.006,86.037,86.006,86.037,12800000.0
2007-09-26 18:11:00,86.024,86.028,86.015,86.023,11200000.0
2007-09-26 18:12:00,86.041,86.041,86.029,86.038,12800000.0
2007-09-26 18:13:00,86.038,86.042,86.022,86.032,11200000.0
2007-09-26 18:14:00,86.03,86.035,86.025,86.03,12200000.0
2007-09-26 18:15:00,86.014,86.027,86.014,86.017,12800000.0
2007-09-26 18:16:00,86.011,86.018,86.008,86.008,12800000.0
2007-09-26 18:17:00,86.012,86.019,86.01,86.01,16000000.0
2007-09-26 18:18:00,86.019,86.027,86.019,86.027,11200000.0
2007-09-26 18:19:00,86.017,86.018,86.0,86.015,14400000.0
2007-09-26 18:20:00,86.006,86.024,86.006,86.021,13200000.0
2007-09-26 18:21:00,85.998,86.008,85.99,86.008,11200000.0
2007-09-26 18:22:00,86.006,86.015,85.947,86.014,16000000.0
2007-09-26 18:23:00,85.984,86.009,85.982,86.008,16000000.0
2007-09-26 18:24:00,86.012,86.012,86.004,86.006,12200000.0
2007-09-26 18:25:00,86.018,86.021,86.012,86.012,11200000.0
2007-09-26 18:26:00,86.016,86.029,86.016,86.028,12800000.0
2007-09-26 18:27:00,85.999,86.018,85.999,86.005,14400000.0
2007-09-26 18:28:00,85.996,86.008,85.984,85.993,12800000.0
2007-09-26 18:29:00,86.013,86.023,86.013,86.023,12800000.0
2007-09-26 18:30:00,86.019,86.019,86.015,86.015,11200000.0
2007-09-26 18:31:00,86.018,86.021,86.015,86.017,12800000.0
2007-09-26 18:32:00,86.016,86.016,85.989,85.989,11200000.0
2007-09-26 18:33:00,85.986,85.986,85.962,85.964,11200000.0
2007-09-26 18:34:00,85.942,85.963,85.942,85.955,12800000.0
2007-09-26 18:35:00,85.979,85.981,85.971,85.973,12800000.0
2007-09-26 18:36:00,85.98,85.98,85.95,85.95,12800000.0
2007-09-26 18:37:00,85.953,85.953,85.947,85.952,17000000.0
2007-09-26 18:38:00,85.934,85.934,85.9,85.923,11200000.0
2007-09-26 18:39:00,85.93,85.934,85.921,85.934,16000000.0
2007-09-26 18:40:00,85.933,85.933,85.918,85.919,12800000.0
2007-09-26 18:41:00,85.911,85.914,85.899,85.91,14400000.0
2007-09-26 18:42:00,85.917,85.926,85.916,85.926,11200000.0
2007-09-26 18:43:00,85.922,85.929,85.92,85.92,12800000.0
2007-09-26 18:44:00,85.916,85.919,85.904,85.916,11200000.0
2007-09-26 18:45:00,85.913,85.924,85.909,85.924,11200000.0
2007-09-26 18:46:00,85.919,85.928,85.919,85.928,11200000.0
2007-09-26 18:47:00,85.933,85.933,85.911,85.911,12800000.0
2007-09-26 18:48:00,85.923,85.923,85.912,85.915,12800000.0
2007-09-26 18:49:00,85.92,85.92,85.908,85.908,12800000.0
2007-09-26 18:50:00,85.904,85.908,85.892,85.901,17600000.0
2007-09-26 18:51:00,85.895,85.9,85.89,85.895,12800000.0
2007-09-26 18:52:00,85.901,85.906,85.896,85.899,12800000.0
2007-09-26 18:53:00,85.887,85.887,85.872,85.887,12800000.0
2007-09-26 18:54:00,85.899,85.912,85.899,85.911,11200000.0
2007-09-26 18:55:00,85.932,85.932,85.921,85.921,11200000.0
2007-09-26 18:56:00,85.909,85.912,85.893,85.908,16000000.0
2007-09-26 18:57:00,85.909,85.921,85.905,85.912,11200000.0
2007-09-26 18:58:00,85.908,85.916,85.905,85.912,11200000.0
2007-09-26 18:59:00,85.917,85.921,85.914,85.914,17600000.0
2007-09-26 19:00:00,85.909,85.915,85.903,85.915,12800000.0
2007-09-26 19:01:00,85.89,85.905,85.89,85.898,16000000.0
2007-09-26 19:02:00,85.919,85.935,85.919,85.934,11200000.0
2007-09-26 19:03:00,85.937,85.937,85.926,85.931,8000000.0
2007-09-26 19:04:00,85.935,85.948,85.935,85.944,16000000.0
2007-09-26 19:05:00,85.94,85.94,85.929,85.929,14400000.0
2007-09-26 19:06:00,85.933,85.939,85.928,85.929,16000000.0
2007-09-26 19:07:00,85.922,85.925,85.908,85.919,11200000.0
2007-09-26 19:08:00,85.932,85.932,85.911,85.914,17600000.0
2007-09-26 19:09:00,85.904,85.917,85.903,85.916,12800000.0
2007-09-26 19:10:00,85.915,85.933,85.912,85.933,17600000.0
2007-09-26 19:11:00,85.931,85.947,85.928,85.947,12800000.0
2007-09-26 19:12:00,85.931,85.942,85.923,85.934,11200000.0
2007-09-26 19:13:00,85.925,85.931,85.922,85.922,11200000.0
2007-09-26 19:14:00,85.915,85.927,85.912,85.912,16000000.0
2007-09-26 19:15:00,85.902,85.918,85.902,85.918,12800000.0
2007-09-26 19:16:00,85.916,85.934,85.903,85.934,12200000.0
2007-09-26 19:17:00,85.944,85.944,85.927,85.931,12800000.0
2007-09-26 19:18:00,85.922,85.925,85.903,85.903,17600000.0
2007-09-26 19:19:00,85.916,85.927,85.913,85.913,16400000.0
2007-09-26 19:20:00,85.921,85.925,85.906,85.906,16000000.0
2007-09-26 19:21:00,85.92,85.925,85.917,85.921,11200000.0
2007-09-26 19:22:00,85.914,85.927,85.914,85.921,11200000.0
2007-09-26 19:23:00,85.917,85.922,85.906,85.906,17600000.0
2007-09-26 19:24:00,85.907,85.923,85.907,85.923,17600000.0
2007-09-26 19:25:00,85.918,85.931,85.907,85.926,17600000.0
2007-09-26 19:26:00,85.928,85.936,85.916,85.916,11200000.0
2007-09-26 19:27:00,85.908,85.908,85.898,85.898,11200000.0
2007-09-26 19:28:00,85.91,85.913,85.902,85.902,12800000.0
2007-09-26 19:29:00,85.914,85.92,85.907,85.907,11200000.0
2007-09-26 19:30:00,85.903,85.92,85.903,85.917,14400000.0
2007-09-26 19:31:00,85.912,85.912,85.88,85.895,11200000.0
2007-09-26 19:32:00,85.886,85.886,85.851,85.851,12800000.0
2007-09-26 19:33:00,85.836,85.848,85.836,85.836,12800000.0
2007-09-26 19:34:00,85.834,85.834,85.779,85.779,12800000.0
2007-09-26 19:35:00,85.771,85.779,85.77,85.774,12800000.0
2007-09-26 19:36:00,85.751,85.765,85.721,85.721,11200000.0
2007-09-26 19:37:00,85.707,85.723,85.707,85.723,11200000.0
2007-09-26 19:38:00,85.715,85.73,85.715,85.718,17600000.0
2007-09-26 19:39:00,85.722,85.748,85.717,85.748,16000000.0
2007-09-26 19:40:00,85.744,85.748,85.726,85.726,14400000.0
2007-09-26 19:41:00,85.74,85.746,85.726,85.726,17600000.0
2007-09-26 19:42:00,85.717,85.722,85.709,85.722,12200000.0
2007-09-26 19:43:00,85.717,85.717,85.686,85.686,11200000.0
2007-09-26 19:44:00,85.674,85.719,85.674,85.684,16000000.0
2007-09-26 19:45:00,85.702,85.717,85.697,85.697,12800000.0
2007-09-26 19:46:00,85.704,85.714,85.704,85.714,11200000.0
2007-09-26 19:47:00,85.719,85.757,85.719,85.746,16400000.0
2007-09-26 19:48:00,85.76,85.76,85.744,85.744,11600000.0
2007-09-26 19:49:00,85.738,85.744,85.723,85.723,12200000.0
2007-09-26 19:50:00,85.726,85.744,85.726,85.742,12800000.0
2007-09-26 19:51:00,85.739,85.739,85.717,85.728,17600000.0
2007-09-26 19:52:00,85.724,85.732,85.718,85.732,11200000.0
2007-09-26 19:53:00,85.737,85.746,85.732,85.746,12800000.0
2007-09-26 19:54:00,85.751,85.754,85.74,85.741,14400000.0
2007-09-26 19:55:00,85.724,85.724,85.71,85.71,6400000.0
2007-09-26 19:56:00,85.694,85.694,85.662,85.662,11200000.0
2007-09-26 19:57:00,85.656,85.656,85.63,85.635,12200000.0
2007-09-26 19:58:00,85.625,85.635,85.625,85.632,14800000.0
2007-09-26 19:59:00,85.628,85.678,85.628,85.678,14400000.0
2007-09-26 20:00:00,85.695,85.706,85.695,85.705,12800000.0
2007-09-26 20:01:00,85.712,85.719,85.709,85.715,11200000.0
2007-09-26 20:02:00,85.706,85.706,85.684,85.684,11200000.0
2007-09-26 20:03:00,85.675,85.687,85.675,85.687,16000000.0
2007-09-26 20:04:00,85.689,85.694,85.664,85.674,12800000.0
2007-09-26 20:05:00,85.646,85.646,85.585,85.627,12800000.0
2007-09-26 20:06:00,85.64,85.64,85.619,85.619,12800000.0
2007-09-26 20:07:00,85.622,85.64,85.621,85.64,8000000.0
2007-09-26 20:08:00,85.641,85.641,85.628,85.634,12800000.0
2007-09-26 20:09:00,85.631,85.633,85.619,85.631,16000000.0
2007-09-26 20:10:00,85.629,85.64,85.624,85.624,17600000.0
2007-09-26 20:11:00,85.617,85.62,85.605,85.605,14400000.0
2007-09-26 20:12:00,85.606,85.629,85.606,85.628,14400000.0
2007-09-26 20:13:00,85.63,85.65,85.63,85.65,11200000.0
2007-09-26 20:14:00,85.637,85.637,85.63,85.637,11200000.0
2007-09-26 20:15:00,85.649,85.652,85.643,85.652,11200000.0
2007-09-26 20:16:00,85.642,85.658,85.642,85.654,12800000.0
2007-09-26 20:17:00,85.669,85.681,85.663,85.681,12800000.0
2007-09-26 20:18:00,85.673,85.673,85.661,85.665,12800000.0
2007-09-26 20:19:00,85.648,85.662,85.648,85.661,11200000.0
2007-09-26 20:20:00,85.66,85.662,85.655,85.656,10600000.0
2007-09-26 20:21:00,85.655,85.662,85.65,85.662,12800000.0
2007-09-26 20:22:00,85.658,85.681,85.658,85.681,11200000.0
2007-09-26 20:23:00,85.689,85.693,85.663,85.663,11200000.0
2007-09-26 20:24:00,85.695,85.734,85.695,85.733,16000000.0
2007-09-26 20:25:00,85.743,85.767,85.743,85.767,12200000.0
2007-09-26 20:26:00,85.768,85.77,85.741,85.741,11200000.0
2007-09-26 20:27:00,85.729,85.729,85.713,85.714,17600000.0
2007-09-26 20:28:00,85.696,85.706,85.696,85.701,17000000.0
2007-09-26 20:29:00,85.713,85.717,85.708,85.708,11200000.0
2007-09-26 20:30:00,85.696,85.719,85.696,85.715,11200000.0
2007-09-26 20:31:00,85.707,85.716,85.702,85.704,14400000.0
2007-09-26 20:32:00,85.709,85.725,85.709,85.721,16000000.0
2007-09-26 20:33:00,85.712,85.719,85.701,85.718,16000000.0
2007-09-26 20:34:00,85.707,85.732,85.707,85.729,16000000.0
2007-09-26 20:35:00,85.713,85.724,85.713,85.718,13800000.0
2007-09-26 20:36:00,85.723,85.723,85.695,85.695,11200000.0
2007-09-26 20:37:00,85.695,85.711,85.695,85.701,17600000.0
2007-09-26 20:38:00,85.713,85.719,85.712,85.712,12800000.0
2007-09-26 20:39:00,85.718,85.718,85.702,85.711,16000000.0
2007-09-26 20:40:00,85.697,85.697,85.683,85.693,13200000.0
2007-09-26 20:41:00,85.688,85.69,85.677,85.677,17600000.0
2007-09-26 20:42:00,85.67,85.67,85.634,85.637,12200000.0
2007-09-26 20:43:00,85.641,85.648,85.636,85.648,11200000.0
2007-09-26 20:44:00,85.663,85.681,85.663,85.666,11200000.0
2007-09-26 20:45:00,85.671,85.68,85.662,85.662,11200000.0
2007-09-26 20:46:00,85.682,85.698,85.682,85.698,12800000.0
2007-09-26 20:47:00,85.708,85.709,85.648,85.691,11200000.0
2007-09-26 20:48:00,85.684,85.694,85.679,85.694,12800000.0
2007-09-26 20:49:00,85.7,85.708,85.694,85.708,12800000.0
2007-09-26 20:50:00,85.697,85.711,85.697,85.702,12800000.0
2007-09-26 20:51:00,85.71,85.734,85.71,85.728,16000000.0
2007-09-26 20:52:00,85.735,85.735,85.729,85.732,11200000.0
2007-09-26 20:53:00,85.734,85.738,85.729,85.731,12800000.0
2007-09-26 20:54:00,85.735,85.735,85.724,85.732,11200000.0
2007-09-26 20:55:00,85.726,85.726,85.69,85.69,12800000.0
2007-09-26 20:56:00,85.708,85.723,85.708,85.723,12800000.0
2007-09-26 20:57:00,85.737,85.737,85.728,85.737,12800000.0
2007-09-26 20:58:00,85.728,85.757,85.728,85.75,17600000.0
2007-09-26 20:59:00,85.741,85.745,85.738,85.742,16000000.0
2007-09-26 21:00:00,85.74,85.756,85.732,85.754,12800000.0
2007-09-26 21:01:00,85.758,85.765,85.758,85.765,6400000.0
2007-09-26 21:02:00,85.777,85.777,85.766,85.772,14400000.0
2007-09-26 21:03:00,85.768,85.768,85.761,85.767,11200000.0
2007-09-26 21:04:00,85.75,85.75,85.711,85.723,11200000.0
2007-09-26 21:05:00,85.734,85.734,85.716,85.72,14400000.0
2007-09-26 21:06:00,85.71,85.71,85.697,85.701,17600000.0
2007-09-26 21:07:00,85.713,85.714,85.707,85.707,12200000.0
2007-09-26 21:08:00,85.694,85.729,85.694,85.729,12800000.0
2007-09-26 21:09:00,85.747,85.78,85.747,85.776,14400000.0
2007-09-26 21:10:00,85.79,85.79,85.761,85.774,12800000.0
2007-09-26 21:11:00,85.786,85.791,85.779,85.783,12800000.0
2007-09-26 21:12:00,85.789,85.795,85.783,85.787,13200000.0
2007-09-26 21:13:00,85.788,85.801,85.788,85.801,12800000.0
2007-09-26 21:14:00,85.815,85.828,85.813,85.825,17600000.0
2007-09-26 21:15:00,85.841,85.844,85.833,85.844,17600000.0
2007-09-26 21:16:00,85.845,85.86,85.845,85.86,12800000.0
2007-09-26 21:17:00,85.886,85.887,85.878,85.887,12800000.0
2007-09-26 21:18:00,85.884,85.884,85.868,85.88,13200000.0
2007-09-26 21:19:00,85.875,85.875,85.864,85.873,12800000.0
2007-09-26 21:20:00,85.876,85.899,85.876,85.899,12800000.0
2007-09-26 21:21:00,85.927,85.927,85.906,85.909,16000000.0
2007-09-26 21:22:00,85.898,85.903,85.88,85.888,11200000.0
2007-09-26 21:23:00,85.911,85.93,85.911,85.928,14400000.0
2007-09-26 21:24:00,85.954,85.991,85.954,85.99,12800000.0
2007-09-26 21:25:00,85.995,86.001,85.984,85.984,12800000.0
2007-09-26 21:26:00,86.008,86.008,85.986,86.001,17000000.0
2007-09-26 21:27:00,86.004,86.03,86.004,86.03,12800000.0
2007-09-26 21:28:00,86.032,86.032,85.995,86.004,12800000.0
2007-09-26 21:29:00,86.031,86.031,86.008,86.008,11200000.0
2007-09-26 21:30:00,86.032,86.032,86.021,86.021,11200000.0
2007-09-26 21:31:00,86.02,86.02,86.008,86.008,8000000.0
2007-09-26 21:32:00,85.998,86.002,85.994,86.002,11200000.0
2007-09-26 21:33:00,85.998,85.998,85.98,85.988,11200000.0
2007-09-26 21:34:00,85.999,86.001,85.992,85.995,11200000.0
2007-09-26 21:35:00,86.008,86.015,86.006,86.012,12800000.0
2007-09-26 21:36:00,85.997,85.997,85.971,85.971,17600000.0
2007-09-26 21:37:00,85.982,85.982,85.958,85.958,12800000.0
2007-09-26 21:38:00,85.95,85.95,85.909,85.924,12800000.0
2007-09-26 21:39:00,85.91,85.916,85.908,85.912,16000000.0
2007-09-26 21:40:00,85.938,85.971,85.938,85.971,12800000.0
2007-09-26 21:41:00,85.995,86.017,85.995,86.006,11200000.0
2007-09-26 21:42:00,85.996,86.012,85.996,86.006,10000000.0
2007-09-26 21:43:00,86.005,86.025,86.005,86.025,17600000.0
2007-09-26 21:44:00,86.008,86.014,86.006,86.014,8000000.0
2007-09-26 21:45:00,86.012,86.016,85.997,86.016,12800000.0
2007-09-26 21:46:00,85.983,86.001,85.965,85.985,12800000.0
2007-09-26 21:47:00,86.026,86.026,86.014,86.014,8000000.0
2007-09-26 21:48:00,86.026,86.028,86.017,86.026,17600000.0
2007-09-26 21:49:00,86.021,86.028,85.934,86.017,11200000.0
2007-09-26 21:50:00,85.985,86.021,85.983,86.021,11200000.0
2007-09-26 21:51:00,85.997,86.004,85.986,85.998,11200000.0
2007-09-26 21:52:00,86.032,86.033,86.023,86.023,11200000.0
2007-09-26 21:53:00,86.026,86.029,86.02,86.02,17600000.0
2007-09-26 21:54:00,86.017,86.017,86.003,86.009,14400000.0
2007-09-26 21:55:00,86.015,86.015,85.989,85.994,16000000.0
2007-09-26 21:56:00,85.992,86.006,85.992,85.999,12800000.0
2007-09-26 21:57:00,85.969,85.99,85.969,85.99,8000000.0
2007-09-26 21:58:00,85.994,85.998,85.97,85.985,11200000.0
2007-09-26 21:59:00,85.96,85.969,85.95,85.969,8000000.0
2007-09-26 22:00:00,85.977,85.977,85.957,85.959,12800000.0
2007-09-26 22:01:00,85.944,85.96,85.869,85.869,12800000.0
2007-09-26 22:02:00,85.955,85.959,85.946,85.959,12800000.0
2007-09-26 22:03:00,85.996,86.006,85.991,85.991,12800000.0
2007-09-26 22:04:00,85.986,85.986,85.898,85.898,11200000.0
2007-09-26 22:05:00,85.936,85.941,85.933,85.933,10600000.0
2007-09-26 22:06:00,85.934,85.945,85.934,85.94,18400000.0
2007-09-26 22:07:00,85.943,85.943,85.922,85.932,12800000.0
2007-09-26 22:08:00,85.948,85.973,85.948,85.973,11200000.0
2007-09-26 22:09:00,85.961,85.976,85.956,85.956,11600000.0
2007-09-26 22:10:00,85.949,85.957,85.946,85.946,17600000.0
2007-09-26 22:11:00,85.94,85.94,85.923,85.923,8000000.0
2007-09-26 22:12:00,85.936,85.968,85.936,85.953,11200000.0
2007-09-26 22:13:00,85.965,85.965,85.949,85.956,17600000.0
2007-09-26 22:14:00,85.957,85.957,85.927,85.936,16000000.0
2007-09-26 22:15:00,85.941,85.946,85.94,85.941,11200000.0
2007-09-26 22:16:00,85.937,85.941,85.926,85.941,12800000.0
2007-09-26 22:17:00,85.913,85.934,85.913,85.921,11200000.0
2007-09-26 22:18:00,85.945,85.954,85.945,85.952,12800000.0
2007-09-26 22:19:00,85.943,85.949,85.936,85.949,13800000.0
2007-09-26 22:20:00,85.956,85.965,85.956,85.965,11600000.0
2007-09-26 22:21:00,85.969,85.969,85.959,85.961,16000000.0
2007-09-26 22:22:00,85.958,85.963,85.957,85.962,11200000.0
2007-09-26 22:23:00,85.967,85.968,85.957,85.958,12800000.0
2007-09-26 22:24:00,85.946,85.96,85.946,85.948,12800000.0
2007-09-26 22:25:00,85.939,85.953,85.939,85.945,13200000.0
2007-09-26 22:26:00,85.946,85.947,85.932,85.947,11200000.0
2007-09-26 22:27:00,85.954,85.969,85.953,85.961,12800000.0
2007-09-26 22:28:00,85.939,85.973,85.929,85.956,18000000.0
2007-09-26 22:29:00,85.956,85.97,85.956,85.966,8000000.0
2007-09-26 22:30:00,85.966,85.977,85.966,85.973,11200000.0
2007-09-26 22:31:00,85.952,85.954,85.932,85.94,11200000.0
2007-09-26 22:32:00,85.969,85.98,85.969,85.972,13200000.0
2007-09-26 22:33:00,85.982,85.984,85.978,85.978,12800000.0
2007-09-26 22:34:00,85.981,85.985,85.977,85.985,12800000.0
2007-09-26 22:35:00,85.95,85.973,85.95,85.973,12800000.0
2007-09-26 22:36:00,85.98,85.998,85.98,85.998,12800000.0
2007-09-26 22:37:00,85.998,86.007,85.996,86.002,12800000.0
2007-09-26 22:38:00,86.016,86.023,86.01,86.015,12800000.0
2007-09-26 22:39:00,86.034,86.046,86.033,86.033,11200000.0
2007-09-26 22:40:00,86.034,86.034,86.015,86.015,16000000.0
2007-09-26 22:41:00,86.013,86.013,85.995,86.013,8000000.0
2007-09-26 22:42:00,86.011,86.011,86.002,86.005,11200000.0
2007-09-26 22:43:00,86.037,86.037,85.974,86.034,16000000.0
2007-09-26 22:44:00,86.01,86.027,86.004,86.027,16000000.0
2007-09-26 22:45:00,86.034,86.04,86.034,86.04,14400000.0
2007-09-26 22:46:00,86.038,86.039,86.03,86.034,12800000.0
2007-09-26 22:47:00,86.033,86.045,86.033,86.039,12200000.0
2007-09-26 22:48:00,86.024,86.029,86.007,86.007,12200000.0
2007-09-26 22:49:00,86.004,86.021,86.004,86.021,9600000.0
2007-09-26 22:50:00,85.989,86.005,85.988,86.001,17600000.0
2007-09-26 22:51:00,86.033,86.033,86.018,86.018,10600000.0
2007-09-26 22:52:00,85.993,86.006,85.964,85.991,14400000.0
2007-09-26 22:53:00,86.008,86.01,86.001,86.006,11200000.0
2007-09-26 22:54:00,86.014,86.021,86.012,86.016,11200000.0
2007-09-26 22:55:00,86.019,86.029,86.018,86.019,8000000.0
2007-09-26 22:56:00,86.009,86.016,85.999,86.012,13200000.0
2007-09-26 22:57:00,86.028,86.028,86.009,86.009,8000000.0
2007-09-26 22:58:00,85.988,86.005,85.987,86.005,14400000.0
2007-09-26 22:59:00,86.01,86.016,85.999,85.999,11200000.0
2007-09-26 23:00:00,85.965,86.022,85.965,86.022,12800000.0
2007-09-26 23:01:00,86.015,86.015,85.992,86.003,12800000.0
2007-09-26 23:02:00,86.011,86.025,86.011,86.02,12800000.0
2007-09-26 23:03:00,86.0,86.005,85.99,85.992,17000000.0
2007-09-26 23:04:00,85.983,85.995,85.983,85.991,11200000.0
2007-09-26 23:05:00,85.98,85.98,85.936,85.936,12800000.0
2007-09-26 23:06:00,85.929,85.992,85.929,85.992,17600000.0
2007-09-26 23:07:00,85.992,85.999,85.988,85.999,11200000.0
2007-09-26 23:08:00,85.996,86.0,85.995,85.995,11200000.0
2007-09-26 23:09:00,85.997,85.998,85.99,85.99,11200000.0
2007-09-26 23:10:00,85.987,86.003,85.987,85.988,11200000.0
2007-09-26 23:11:00,85.998,86.009,85.996,85.996,12800000.0
2007-09-26 23:12:00,85.973,85.973,85.943,85.943,14400000.0
2007-09-26 23:13:00,85.946,85.946,85.931,85.932,14400000.0
2007-09-26 23:14:00,85.924,85.928,85.918,85.918,17600000.0
2007-09-26 23:15:00,85.896,85.913,85.896,85.913,9600000.0
2007-09-26 23:16:00,85.918,85.925,85.915,85.925,12800000.0
2007-09-26 23:17:00,85.923,85.923,85.917,85.917,11200000.0
2007-09-26 23:18:00,85.944,85.944,85.923,85.934,11200000.0
2007-09-26 23:19:00,85.935,85.941,85.93,85.941,10600000.0
2007-09-26 23:20:00,85.945,85.955,85.936,85.936,12800000.0
2007-09-26 23:21:00,85.929,85.943,85.929,85.943,11200000.0
2007-09-26 23:22:00,85.942,85.962,85.942,85.96,12800000.0
2007-09-26 23:23:00,85.954,85.954,85.933,85.933,12800000.0
2007-09-26 23:24:00,85.924,85.936,85.924,85.936,12200000.0
2007-09-26 23:25:00,85.918,85.918,85.827,85.917,11200000.0
2007-09-26 23:26:00,85.911,85.923,85.905,85.923,16000000.0
2007-09-26 23:27:00,85.917,85.933,85.917,85.933,8000000.0
2007-09-26 23:28:00,85.935,85.935,85.915,85.93,12800000.0
2007-09-26 23:29:00,85.915,85.929,85.915,85.918,11200000.0
2007-09-26 23:30:00,85.888,85.914,85.877,85.914,12800000.0
2007-09-26 23:31:00,85.915,85.92,85.909,85.92,11200000.0
2007-09-26 23:32:00,85.944,85.949,85.937,85.949,9600000.0
2007-09-26 23:33:00,85.955,85.961,85.954,85.959,14400000.0
2007-09-26 23:34:00,85.952,85.962,85.95,85.962,14400000.0
2007-09-26 23:35:00,85.953,85.969,85.953,85.969,13200000.0
2007-09-26 23:36:00,85.949,85.967,85.949,85.967,13200000.0
2007-09-26 23:37:00,85.951,85.97,85.951,85.959,16000000.0
2007-09-26 23:38:00,85.983,85.983,85.975,85.978,11200000.0
2007-09-26 23:39:00,85.971,85.973,85.883,85.972,11200000.0
2007-09-26 23:40:00,85.984,85.993,85.963,85.985,12800000.0
2007-09-26 23:41:00,85.971,85.971,85.961,85.964,12800000.0
2007-09-26 23:42:00,85.96,85.966,85.956,85.965,14400000.0
2007-09-26 23:43:00,85.955,85.966,85.953,85.962,11200000.0
2007-09-26 23:44:00,85.975,85.989,85.975,85.989,12800000.0
2007-09-26 23:45:00,85.978,85.994,85.978,85.994,12800000.0
2007-09-26 23:46:00,85.989,86.004,85.987,86.004,11200000.0
2007-09-26 23:47:00,85.992,86.007,85.981,86.007,11200000.0
2007-09-26 23:48:00,85.998,86.017,85.991,86.014,12800000.0
2007-09-26 23:49:00,86.012,86.018,86.009,86.018,14400000.0
2007-09-26 23:50:00,86.014,86.015,86.006,86.014,11200000.0
2007-09-26 23:51:00,85.99,86.0,85.987,86.0,11200000.0
2007-09-26 23:52:00,85.981,85.994,85.977,85.977,14400000.0
2007-09-26 23:53:00,85.985,85.986,85.976,85.976,14400000.0
2007-09-26 23:54:00,85.967,85.967,85.959,85.959,11200000.0
2007-09-26 23:55:00,85.961,85.963,85.953,85.957,12800000.0
2007-09-26 23:56:00,85.962,85.97,85.95,85.968,12800000.0
2007-09-26 23:57:00,85.926,85.927,85.908,85.913,12800000.0
2007-09-26 23:58:00,85.903,85.908,85.897,85.897,11200000.0
2007-09-26 23:59:00,85.894,85.899,85.886,85.887,14400000.0
2007-09-27 00:00:00,85.898,85.915,85.897,85.913,12800000.0
2007-09-27 00:01:00,85.896,85.896,85.879,85.88,16000000.0
2007-09-27 00:02:00,85.876,85.876,85.866,85.868,12800000.0
2007-09-27 00:03:00,85.869,85.891,85.869,85.891,12800000.0
2007-09-27 00:04:00,85.89,85.89,85.873,85.873,14400000.0
2007-09-27 00:05:00,85.88,85.924,85.88,85.924,14400000.0
2007-09-27 00:06:00,85.931,85.938,85.931,85.938,9600000.0
2007-09-27 00:07:00,85.929,85.953,85.924,85.953,8000000.0
2007-09-27 00:08:00,85.962,85.964,85.944,85.962,12800000.0
2007-09-27 00:09:00,85.949,85.954,85.945,85.945,11200000.0
2007-09-27 00:10:00,85.959,85.962,85.959,85.962,3200000.0
2007-09-27 00:11:00,85.967,85.967,85.956,85.957,11200000.0
2007-09-27 00:12:00,85.952,85.967,85.952,85.967,11200000.0
2007-09-27 00:13:00,85.96,85.974,85.96,85.967,11200000.0
2007-09-27 00:14:00,85.97,85.973,85.97,85.973,4800000.0
2007-09-27 00:16:00,85.976,85.976,85.949,85.949,11200000.0
2007-09-27 00:17:00,85.968,85.986,85.968,85.971,12800000.0
2007-09-27 00:18:00,85.97,85.97,85.935,85.935,11200000.0
2007-09-27 00:19:00,85.936,85.959,85.936,85.953,12800000.0
2007-09-27 00:20:00,85.951,85.964,85.898,85.956,14400000.0
2007-09-27 00:21:00,85.961,85.961,85.955,85.955,9600000.0
2007-09-27 00:22:00,85.954,85.962,85.954,85.958,17600000.0
2007-09-27 00:23:00,85.962,85.976,85.961,85.976,11200000.0
2007-09-27 00:24:00,85.954,85.967,85.954,85.967,17600000.0
2007-09-27 00:26:00,85.958,85.971,85.958,85.971,11200000.0
2007-09-27 00:27:00,85.975,85.98,85.975,85.98,8000000.0
2007-09-27 00:28:00,85.981,85.981,85.971,85.971,12800000.0
2007-09-27 00:29:00,85.988,85.996,85.932,85.996,9600000.0
2007-09-27 00:30:00,85.984,86.008,85.984,85.998,12800000.0
2007-09-27 00:31:00,86.0,86.008,86.0,86.008,11200000.0
2007-09-27 00:32:00,86.002,86.031,86.002,86.028,14400000.0
2007-09-27 00:33:00,85.997,86.009,85.991,85.997,16000000.0
2007-09-27 00:34:00,86.005,86.007,85.989,85.989,17600000.0
2007-09-27 00:35:00,85.972,85.972,85.965,85.967,11200000.0
2007-09-27 00:36:00,85.969,85.973,85.969,85.972,12800000.0
2007-09-27 00:37:00,85.974,85.976,85.963,85.963,11200000.0
2007-09-27 00:38:00,85.944,85.954,85.924,85.951,14400000.0
2007-09-27 00:39:00,85.944,85.949,85.938,85.949,12800000.0
2007-09-27 00:40:00,85.948,85.951,85.943,85.95,12800000.0
2007-09-27 00:41:00,85.944,85.944,85.918,85.923,12800000.0
2007-09-27 00:42:00,85.925,85.925,85.894,85.894,11200000.0
2007-09-27 00:43:00,85.894,85.903,85.877,85.898,14400000.0
2007-09-27 00:44:00,85.912,85.912,85.898,85.898,17600000.0
2007-09-27 00:45:00,85.896,85.93,85.896,85.928,11200000.0
2007-09-27 00:46:00,85.911,85.911,85.879,85.879,16000000.0
2007-09-27 00:47:00,85.849,85.872,85.849,85.87,9600000.0
2007-09-27 00:48:00,85.875,85.88,85.868,85.868,11200000.0
2007-09-27 00:49:00,85.856,85.859,85.854,85.854,8000000.0
2007-09-27 00:50:00,85.851,85.851,85.841,85.842,11200000.0
2007-09-27 00:51:00,85.836,85.846,85.829,85.846,11200000.0
2007-09-27 00:52:00,85.84,85.84,85.827,85.827,14400000.0
2007-09-27 00:53:00,85.845,85.849,85.842,85.848,9600000.0
2007-09-27 00:54:00,85.844,85.85,85.841,85.85,16000000.0
2007-09-27 00:55:00,85.85,85.85,85.841,85.847,11200000.0
2007-09-27 00:56:00,85.849,85.859,85.849,85.852,14400000.0
2007-09-27 00:57:00,85.846,85.846,85.839,85.842,16000000.0
2007-09-27 00:58:00,85.837,85.848,85.829,85.845,11200000.0
2007-09-27 00:59:00,85.772,85.888,85.772,85.863,11200000.0
2007-09-27 01:00:00,85.854,85.876,85.854,85.876,9600000.0
2007-09-27 01:01:00,85.887,85.905,85.88,85.905,8000000.0
2007-09-27 01:02:00,85.928,85.932,85.926,85.931,11200000.0
2007-09-27 01:03:00,85.929,85.929,85.922,85.922,8000000.0
2007-09-27 01:04:00,85.922,85.928,85.912,85.912,11200000.0
2007-09-27 01:05:00,85.93,85.96,85.85,85.85,11200000.0
2007-09-27 01:06:00,85.895,85.922,85.895,85.91,11200000.0
2007-09-27 01:07:00,85.908,85.908,85.886,85.886,10600000.0
2007-09-27 01:08:00,85.888,85.897,85.881,85.891,11200000.0
2007-09-27 01:09:00,85.899,85.899,85.889,85.899,11200000.0
2007-09-27 01:10:00,85.887,85.901,85.887,85.899,17000000.0
2007-09-27 01:11:00,85.888,85.9,85.885,85.885,13800000.0
2007-09-27 01:12:00,85.888,85.903,85.888,85.903,12800000.0
2007-09-27 01:13:00,85.901,85.904,85.892,85.892,8000000.0
2007-09-27 01:14:00,85.889,85.898,85.889,85.898,11200000.0
2007-09-27 01:15:00,85.899,85.913,85.895,85.901,12200000.0
2007-09-27 01:16:00,85.908,85.909,85.9,85.9,11200000.0
2007-09-27 01:17:00,85.9,85.911,85.9,85.911,12800000.0
2007-09-27 01:18:00,85.918,85.919,85.913,85.913,10600000.0
2007-09-27 01:19:00,85.912,85.919,85.903,85.912,12800000.0
2007-09-27 01:20:00,85.909,85.913,85.906,85.911,16000000.0
2007-09-27 01:21:00,85.909,85.909,85.9,85.907,12800000.0
2007-09-27 01:22:00,85.892,85.902,85.889,85.889,12800000.0
2007-09-27 01:23:00,85.885,85.892,85.885,85.892,12600000.0
2007-09-27 01:24:00,85.89,85.89,85.875,85.881,12800000.0
2007-09-27 01:25:00,85.864,85.864,85.845,85.86,13800000.0
2007-09-27 01:26:00,85.877,85.883,85.87,85.88,11200000.0
2007-09-27 01:27:00,85.885,85.895,85.876,85.876,11200000.0
2007-09-27 01:28:00,85.859,85.878,85.846,85.878,17600000.0
2007-09-27 01:29:00,85.892,85.892,85.886,85.89,11200000.0
2007-09-27 01:30:00,85.89,85.895,85.883,85.888,11200000.0
2007-09-27 01:31:00,85.885,85.89,85.881,85.881,14400000.0
2007-09-27 01:32:00,85.877,85.879,85.875,85.877,11200000.0
2007-09-27 01:33:00,85.865,85.876,85.864,85.875,9600000.0
2007-09-27 01:34:00,85.862,85.877,85.862,85.87,17600000.0
2007-09-27 01:35:00,85.855,85.871,85.758,85.859,11200000.0
2007-09-27 01:36:00,85.876,85.88,85.864,85.865,12800000.0
2007-09-27 01:37:00,85.887,85.887,85.869,85.882,16000000.0
2007-09-27 01:38:00,85.878,85.887,85.875,85.882,17600000.0
2007-09-27 01:39:00,85.875,85.884,85.863,85.874,14400000.0
2007-09-27 01:40:00,85.87,85.879,85.864,85.874,12800000.0
2007-09-27 01:41:00,85.869,85.881,85.869,85.881,8000000.0
2007-09-27 01:42:00,85.901,85.904,85.897,85.897,11200000.0
2007-09-27 01:43:00,85.901,85.912,85.849,85.91,9600000.0
2007-09-27 01:44:00,85.923,85.928,85.914,85.92,11200000.0
2007-09-27 01:45:00,85.883,85.898,85.883,85.896,11200000.0
2007-09-27 01:46:00,85.909,85.925,85.909,85.924,11200000.0
2007-09-27 01:47:00,85.923,85.939,85.92,85.939,11200000.0
2007-09-27 01:48:00,85.949,85.949,85.924,85.924,12800000.0
2007-09-27 01:49:00,85.922,85.926,85.906,85.906,11200000.0
2007-09-27 01:50:00,85.909,85.919,85.902,85.919,15400000.0
2007-09-27 01:51:00,85.917,85.917,85.895,85.895,17600000.0
2007-09-27 01:52:00,85.892,85.908,85.892,85.9,12800000.0
2007-09-27 01:53:00,85.882,85.882,85.875,85.877,12800000.0
2007-09-27 01:54:00,85.869,85.876,85.865,85.872,12800000.0
2007-09-27 01:55:00,85.869,85.889,85.869,85.889,9600000.0
2007-09-27 01:56:00,85.849,85.88,85.849,85.871,15400000.0
2007-09-27 01:57:00,85.888,85.891,85.883,85.883,12800000.0
2007-09-27 01:58:00,85.852,85.894,85.852,85.883,17000000.0
2007-09-27 01:59:00,85.887,85.891,85.883,85.888,12800000.0
2007-09-27 02:00:00,85.88,85.883,85.875,85.88,11200000.0
2007-09-27 02:01:00,85.882,85.901,85.882,85.901,11600000.0
2007-09-27 02:02:00,85.893,85.907,85.893,85.907,11200000.0
2007-09-27 02:03:00,85.899,85.914,85.899,85.913,12800000.0
2007-09-27 02:04:00,85.906,85.906,85.891,85.899,12800000.0
2007-09-27 02:05:00,85.897,85.897,85.888,85.888,12800000.0
2007-09-27 02:06:00,85.883,85.901,85.883,85.898,14400000.0
2007-09-27 02:07:00,85.883,85.883,85.875,85.882,20800000.0
2007-09-27 02:08:00,85.889,85.896,85.886,85.894,11600000.0
2007-09-27 02:09:00,85.905,85.906,85.899,85.9,14400000.0
2007-09-27 02:10:00,85.898,85.9,85.878,85.882,17600000.0
2007-09-27 02:11:00,85.88,85.886,85.87,85.878,12800000.0
2007-09-27 02:12:00,85.892,85.901,85.889,85.889,14400000.0
2007-09-27 02:13:00,85.9,85.906,85.891,85.891,16400000.0
2007-09-27 02:14:00,85.895,85.9,85.884,85.892,16000000.0
2007-09-27 02:15:00,85.891,85.891,85.881,85.881,12800000.0
2007-09-27 02:16:00,85.882,85.894,85.882,85.892,11200000.0
2007-09-27 02:17:00,85.873,85.873,85.867,85.867,11600000.0
2007-09-27 02:18:00,85.865,85.865,85.856,85.856,9600000.0
2007-09-27 02:19:00,85.876,85.882,85.866,85.881,11200000.0
2007-09-27 02:20:00,85.887,85.897,85.886,85.897,14400000.0
2007-09-27 02:21:00,85.872,85.889,85.863,85.878,17600000.0
2007-09-27 02:22:00,85.9,85.917,85.9,85.915,14400000.0
2007-09-27 02:23:00,85.905,85.905,85.879,85.883,11200000.0
2007-09-27 02:24:00,85.894,85.901,85.883,85.883,14400000.0
2007-09-27 02:25:00,85.884,85.894,85.884,85.889,24000000.0
2007-09-27 02:26:00,85.891,85.904,85.891,85.897,9600000.0
2007-09-27 02:27:00,85.89,85.894,85.879,85.894,13200000.0
2007-09-27 02:28:00,85.894,85.906,85.894,85.9,11200000.0
2007-09-27 02:29:00,85.9,85.919,85.9,85.919,11200000.0
2007-09-27 02:30:00,85.925,85.936,85.916,85.936,17600000.0
2007-09-27 02:31:00,85.936,85.946,85.935,85.946,14400000.0
2007-09-27 02:32:00,85.948,85.948,85.937,85.939,12800000.0
2007-09-27 02:33:00,85.945,85.945,85.934,85.936,11200000.0
2007-09-27 02:34:00,85.931,85.946,85.923,85.945,11600000.0
2007-09-27 02:35:00,85.957,85.959,85.949,85.956,12800000.0
2007-09-27 02:36:00,85.959,85.96,85.952,85.96,11200000.0
2007-09-27 02:37:00,85.962,85.962,85.955,85.956,12800000.0
2007-09-27 02:38:00,85.967,85.976,85.961,85.961,12800000.0
2007-09-27 02:39:00,85.972,85.986,85.972,85.976,10600000.0
2007-09-27 02:40:00,85.987,86.011,85.986,85.989,16000000.0
2007-09-27 02:41:00,85.996,86.009,85.996,86.009,12800000.0
2007-09-27 02:42:00,86.018,86.019,86.003,86.007,11200000.0
2007-09-27 02:43:00,85.994,86.016,85.994,85.999,25600000.0
2007-09-27 02:44:00,85.995,86.03,85.995,86.028,12800000.0
2007-09-27 02:45:00,86.011,86.029,86.011,86.018,16000000.0
2007-09-27 02:46:00,86.019,86.031,86.019,86.031,8000000.0
2007-09-27 02:47:00,86.032,86.039,86.014,86.029,16000000.0
2007-09-27 02:48:00,86.027,86.027,86.018,86.018,11200000.0
2007-09-27 02:49:00,86.015,86.015,86.007,86.009,16000000.0
2007-09-27 02:50:00,86.022,86.03,86.01,86.03,17600000.0
2007-09-27 02:51:00,86.04,86.047,86.033,86.033,16000000.0
2007-09-27 02:52:00,86.045,86.056,86.045,86.05,12800000.0
2007-09-27 02:53:00,86.025,86.035,85.959,86.035,12200000.0
2007-09-27 02:54:00,86.016,86.016,85.986,85.994,11200000.0
2007-09-27 02:55:00,85.987,85.989,85.976,85.989,12800000.0
2007-09-27 02:56:00,85.985,85.989,85.975,85.975,11200000.0
2007-09-27 02:57:00,85.967,85.967,85.96,85.96,3200000.0
2007-09-27 02:58:00,85.912,85.925,85.912,85.922,9600000.0
2007-09-27 02:59:00,85.947,85.96,85.932,85.96,16000000.0
2007-09-27 03:00:00,85.946,85.957,85.946,85.957,11200000.0
2007-09-27 03:01:00,85.976,85.979,85.974,85.975,12800000.0
2007-09-27 03:02:00,85.984,85.99,85.984,85.985,12800000.0
2007-09-27 03:03:00,85.979,85.994,85.979,85.994,12800000.0
2007-09-27 03:04:00,85.97,86.001,85.97,85.992,12800000.0
2007-09-27 03:05:00,86.004,86.015,86.0,86.004,17600000.0
2007-09-27 03:06:00,86.016,86.016,86.0,86.0,11200000.0
2007-09-27 03:07:00,85.975,85.991,85.967,85.967,10600000.0
2007-09-27 03:08:00,85.993,85.993,85.969,85.993,10600000.0
2007-09-27 03:09:00,85.995,86.003,85.982,85.982,12800000.0
2007-09-27 03:10:00,85.971,85.991,85.971,85.991,11200000.0
2007-09-27 03:11:00,85.974,85.983,85.968,85.983,12800000.0
2007-09-27 03:12:00,85.989,86.008,85.985,86.007,12800000.0
2007-09-27 03:13:00,86.026,86.033,86.02,86.02,14400000.0
2007-09-27 03:14:00,86.015,86.024,86.012,86.012,12800000.0
2007-09-27 03:15:00,86.019,86.033,86.007,86.033,17600000.0
2007-09-27 03:16:00,86.035,86.042,86.031,86.035,16000000.0
2007-09-27 03:17:00,86.042,86.042,86.02,86.02,12800000.0
2007-09-27 03:18:00,86.043,86.049,86.034,86.034,15400000.0
2007-09-27 03:19:00,86.023,86.06,86.023,86.047,16000000.0
2007-09-27 03:20:00,86.048,86.056,86.045,86.052,17600000.0
2007-09-27 03:21:00,86.045,86.054,86.045,86.054,11200000.0
2007-09-27 03:22:00,86.068,86.076,86.067,86.076,13200000.0
2007-09-27 03:23:00,86.075,86.089,86.075,86.089,17600000.0
2007-09-27 03:24:00,86.086,86.099,86.086,86.091,12800000.0
2007-09-27 03:25:00,86.082,86.09,86.079,86.089,18600000.0
2007-09-27 03:26:00,86.092,86.105,86.09,86.09,13200000.0
2007-09-27 03:27:00,86.098,86.098,86.083,86.097,12800000.0
2007-09-27 03:28:00,86.095,86.095,86.082,86.09,12800000.0
2007-09-27 03:29:00,86.096,86.096,86.07,86.07,11200000.0
2007-09-27 03:30:00,86.082,86.09,86.074,86.083,12800000.0
2007-09-27 03:31:00,86.051,86.052,86.031,86.045,32000000.0
2007-09-27 03:32:00,86.051,86.059,86.039,86.051,11200000.0
2007-09-27 03:33:00,86.058,86.06,86.053,86.06,12800000.0
2007-09-27 03:34:00,86.061,86.073,86.061,86.073,11200000.0
2007-09-27 03:35:00,86.071,86.071,86.056,86.071,14400000.0
2007-09-27 03:36:00,86.063,86.063,86.024,86.024,12800000.0
2007-09-27 03:37:00,86.002,86.024,86.002,86.006,17600000.0
2007-09-27 03:38:00,86.019,86.028,86.018,86.028,8000000.0
2007-09-27 03:39:00,86.016,86.02,85.998,86.0,17600000.0
2007-09-27 03:40:00,86.011,86.023,86.001,86.001,12800000.0
2007-09-27 03:41:00,85.998,86.0,85.99,85.998,12800000.0
2007-09-27 03:42:00,85.991,85.991,85.979,85.991,8400000.0
2007-09-27 03:43:00,85.988,85.99,85.981,85.984,14400000.0
2007-09-27 03:44:00,85.982,85.982,85.978,85.979,8000000.0
2007-09-27 03:45:00,85.966,85.99,85.966,85.99,14400000.0
2007-09-27 03:46:00,85.995,85.995,85.989,85.992,11200000.0
2007-09-27 03:47:00,85.979,85.983,85.971,85.983,12800000.0
2007-09-27 03:48:00,86.005,86.006,85.985,85.985,12800000.0
2007-09-27 03:49:00,85.97,85.976,85.96,85.976,12800000.0
2007-09-27 03:50:00,85.965,85.971,85.949,85.971,11200000.0
2007-09-27 03:51:00,85.981,85.997,85.981,85.989,12800000.0
2007-09-27 03:52:00,85.989,85.991,85.985,85.985,8000000.0
2007-09-27 03:53:00,85.986,85.991,85.984,85.988,11200000.0
2007-09-27 03:54:00,85.979,85.991,85.971,85.98,11200000.0
2007-09-27 03:55:00,85.989,85.996,85.981,85.981,11200000.0
2007-09-27 03:56:00,85.997,85.997,85.971,85.971,11200000.0
2007-09-27 03:57:00,85.971,85.986,85.948,85.986,11200000.0
2007-09-27 03:58:00,85.991,85.997,85.988,85.995,12800000.0
2007-09-27 03:59:00,86.0,86.019,85.998,86.005,17600000.0
2007-09-27 04:00:00,85.999,86.017,85.991,86.017,14400000.0
2007-09-27 04:01:00,86.018,86.018,85.985,86.005,11200000.0
2007-09-27 04:02:00,86.004,86.014,86.004,86.014,6400000.0
2007-09-27 04:03:00,86.001,86.008,85.921,85.921,11200000.0
2007-09-27 04:04:00,86.008,86.008,85.998,86.002,14400000.0
2007-09-27 04:05:00,86.005,86.005,85.964,85.986,14400000.0
2007-09-27 04:06:00,85.998,86.004,85.998,86.004,9600000.0
2007-09-27 04:07:00,85.999,86.008,85.991,85.991,12200000.0
2007-09-27 04:08:00,85.988,85.988,85.972,85.983,12800000.0
2007-09-27 04:09:00,85.987,85.987,85.97,85.979,11200000.0
2007-09-27 04:10:00,85.982,85.993,85.978,85.99,16000000.0
2007-09-27 04:11:00,86.016,86.023,86.013,86.023,12200000.0
2007-09-27 04:12:00,86.031,86.036,86.028,86.036,12800000.0
2007-09-27 04:13:00,86.031,86.041,86.024,86.036,17600000.0
2007-09-27 04:14:00,86.022,86.046,86.022,86.022,11200000.0
2007-09-27 04:15:00,86.041,86.041,86.035,86.035,16000000.0
2007-09-27 04:16:00,86.037,86.045,86.03,86.038,14400000.0
2007-09-27 04:17:00,86.032,86.036,86.02,86.023,18000000.0
2007-09-27 04:18:00,86.012,86.012,85.988,85.988,12800000.0
2007-09-27 04:19:00,85.986,86.008,85.981,86.008,35200000.0
2007-09-27 04:20:00,86.014,86.026,86.013,86.026,11200000.0
2007-09-27 04:21:00,86.006,86.006,85.983,85.983,11200000.0
2007-09-27 04:22:00,85.969,85.98,85.967,85.98,12800000.0
2007-09-27 04:23:00,85.973,85.98,85.973,85.975,12800000.0
2007-09-27 04:24:00,85.972,85.983,85.965,85.983,16000000.0
2007-09-27 04:25:00,85.989,85.995,85.987,85.993,16000000.0
2007-09-27 04:26:00,85.982,85.997,85.982,85.997,12800000.0
2007-09-27 04:27:00,85.997,86.0,85.983,85.983,17600000.0
2007-09-27 04:28:00,85.964,86.007,85.964,85.993,12800000.0
2007-09-27 04:29:00,85.992,86.001,85.992,86.001,8000000.0
2007-09-27 04:30:00,86.004,86.019,85.955,86.004,11200000.0
2007-09-27 04:31:00,86.014,86.014,86.001,86.001,12800000.0
2007-09-27 04:32:00,85.992,85.992,85.98,85.981,17600000.0
2007-09-27 04:33:00,85.987,85.987,85.973,85.986,12800000.0
2007-09-27 04:34:00,85.992,85.998,85.99,85.998,14400000.0
2007-09-27 04:35:00,85.999,85.999,85.979,85.988,11200000.0
2007-09-27 04:36:00,85.99,86.015,85.985,86.015,11200000.0
2007-09-27 04:37:00,86.009,86.018,86.009,86.018,12800000.0
2007-09-27 04:38:00,86.024,86.028,85.996,85.996,16000000.0
2007-09-27 04:39:00,86.006,86.006,85.986,86.002,14400000.0
2007-09-27 04:40:00,85.97,85.983,85.97,85.982,12800000.0
2007-09-27 04:41:00,86.023,86.023,86.002,86.002,11200000.0
2007-09-27 04:42:00,86.008,86.019,86.008,86.01,11200000.0
2007-09-27 04:43:00,86.006,86.017,86.006,86.017,12800000.0
2007-09-27 04:44:00,86.014,86.015,85.999,85.999,17600000.0
2007-09-27 04:45:00,86.0,86.018,85.998,86.018,11200000.0
2007-09-27 04:46:00,86.012,86.033,86.012,86.033,12200000.0
2007-09-27 04:47:00,86.031,86.031,86.015,86.022,16000000.0
2007-09-27 04:48:00,86.026,86.026,86.009,86.016,11200000.0
2007-09-27 04:49:00,86.004,86.004,85.995,85.995,12800000.0
2007-09-27 04:50:00,85.976,85.986,85.974,85.985,17600000.0
2007-09-27 04:51:00,85.991,85.997,85.991,85.995,16000000.0
2007-09-27 04:52:00,85.995,86.007,85.995,86.006,13200000.0
2007-09-27 04:53:00,86.015,86.015,86.008,86.008,12800000.0
2007-09-27 04:54:00,86.015,86.015,85.997,86.006,33600000.0
2007-09-27 04:55:00,86.01,86.014,86.006,86.012,11200000.0
2007-09-27 04:56:00,86.015,86.015,85.988,86.007,16000000.0
2007-09-27 04:57:00,86.008,86.013,86.002,86.009,17600000.0
2007-09-27 04:58:00,86.01,86.026,86.01,86.016,14400000.0
2007-09-27 04:59:00,86.02,86.029,86.012,86.029,17600000.0
2007-09-27 05:00:00,86.026,86.043,86.026,86.03,17600000.0
2007-09-27 05:01:00,86.002,86.036,86.002,86.036,14400000.0
2007-09-27 05:02:00,86.072,86.092,86.072,86.092,17000000.0
2007-09-27 05:03:00,86.126,86.139,86.126,86.137,17000000.0
2007-09-27 05:04:00,86.157,86.164,86.156,86.16,12800000.0
2007-09-27 05:05:00,86.164,86.168,86.16,86.167,12800000.0
2007-09-27 05:06:00,86.168,86.174,86.163,86.174,11200000.0
2007-09-27 05:07:00,86.173,86.19,86.17,86.187,11200000.0
2007-09-27 05:08:00,86.189,86.199,86.189,86.198,11200000.0
2007-09-27 05:09:00,86.207,86.207,86.2,86.206,8000000.0
2007-09-27 05:10:00,86.174,86.193,86.173,86.192,12800000.0
2007-09-27 05:11:00,86.179,86.181,86.171,86.171,11200000.0
2007-09-27 05:12:00,86.167,86.18,86.167,86.172,17000000.0
2007-09-27 05:13:00,86.197,86.208,86.191,86.208,11200000.0
2007-09-27 05:14:00,86.192,86.192,86.177,86.179,16000000.0
2007-09-27 05:15:00,86.187,86.195,86.171,86.171,12800000.0
2007-09-27 05:16:00,86.177,86.185,86.17,86.17,16000000.0
2007-09-27 05:17:00,86.176,86.18,86.163,86.163,17000000.0
2007-09-27 05:18:00,86.182,86.185,86.178,86.183,11200000.0
2007-09-27 05:19:00,86.169,86.188,86.169,86.178,17600000.0
2007-09-27 05:20:00,86.171,86.171,86.15,86.15,12800000.0
2007-09-27 05:21:00,86.162,86.162,86.144,86.153,16400000.0
2007-09-27 05:22:00,86.142,86.151,86.142,86.146,25600000.0
2007-09-27 05:23:00,86.148,86.152,86.136,86.144,17600000.0
2007-09-27 05:24:00,86.156,86.175,86.156,86.173,12800000.0
2007-09-27 05:25:00,86.176,86.176,86.159,86.164,12200000.0
2007-09-27 05:26:00,86.169,86.181,86.164,86.181,11200000.0
2007-09-27 05:27:00,86.161,86.18,86.16,86.18,12800000.0
2007-09-27 05:28:00,86.184,86.187,86.179,86.179,4800000.0
2007-09-27 05:29:00,86.186,86.207,86.186,86.207,17600000.0
2007-09-27 05:30:00,86.198,86.198,86.188,86.188,16000000.0
2007-09-27 05:31:00,86.178,86.187,86.178,86.185,11200000.0
2007-09-27 05:32:00,86.195,86.21,86.195,86.199,12800000.0
2007-09-27 05:33:00,86.211,86.262,86.211,86.262,8000000.0
2007-09-27 05:34:00,86.276,86.313,86.265,86.313,16000000.0
2007-09-27 05:35:00,86.313,86.324,86.304,86.324,11200000.0
2007-09-27 05:36:00,86.334,86.34,86.332,86.34,12800000.0
2007-09-27 05:37:00,86.317,86.32,86.298,86.32,13200000.0
2007-09-27 05:38:00,86.318,86.336,86.318,86.336,11200000.0
2007-09-27 05:39:00,86.348,86.37,86.348,86.368,12800000.0
2007-09-27 05:40:00,86.392,86.392,86.376,86.377,11200000.0
2007-09-27 05:41:00,86.361,86.363,86.35,86.35,9600000.0
2007-09-27 05:42:00,86.352,86.352,86.286,86.351,16000000.0
2007-09-27 05:43:00,86.375,86.405,86.375,86.405,12800000.0
2007-09-27 05:44:00,86.411,86.411,86.398,86.398,14400000.0
2007-09-27 05:45:00,86.386,86.387,86.377,86.379,12800000.0
2007-09-27 05:46:00,86.381,86.382,86.365,86.366,13200000.0
2007-09-27 05:47:00,86.369,86.382,86.368,86.382,12800000.0
2007-09-27 05:48:00,86.38,86.396,86.378,86.395,11200000.0
2007-09-27 05:49:00,86.381,86.381,86.357,86.357,12800000.0
2007-09-27 05:50:00,86.359,86.362,86.351,86.357,12800000.0
2007-09-27 05:51:00,86.366,86.368,86.351,86.363,16000000.0
2007-09-27 05:52:00,86.345,86.36,86.343,86.347,16000000.0
2007-09-27 05:53:00,86.384,86.399,86.38,86.38,12800000.0
2007-09-27 05:54:00,86.373,86.379,86.36,86.36,11200000.0
2007-09-27 05:55:00,86.371,86.382,86.371,86.381,16000000.0
2007-09-27 05:56:00,86.376,86.377,86.37,86.37,17600000.0
2007-09-27 05:57:00,86.386,86.386,86.376,86.377,11200000.0
2007-09-27 05:58:00,86.388,86.395,86.388,86.395,4800000.0
2007-09-27 05:59:00,86.375,86.391,86.364,86.383,17600000.0
2007-09-27 06:00:00,86.355,86.375,86.355,86.375,12800000.0
2007-09-27 06:01:00,86.39,86.406,86.39,86.399,17600000.0
2007-09-27 06:02:00,86.388,86.388,86.382,86.388,17600000.0
2007-09-27 06:03:00,86.404,86.41,86.403,86.404,12800000.0
2007-09-27 06:04:00,86.397,86.398,86.378,86.383,12800000.0
2007-09-27 06:05:00,86.38,86.387,86.375,86.387,11200000.0
2007-09-27 06:06:00,86.365,86.388,86.363,86.381,11200000.0
2007-09-27 06:07:00,86.381,86.381,86.379,86.379,3200000.0
2007-09-27 06:08:00,86.379,86.391,86.379,86.391,17000000.0
2007-09-27 06:09:00,86.388,86.399,86.379,86.399,12800000.0
2007-09-27 06:10:00,86.397,86.409,86.397,86.406,11200000.0
2007-09-27 06:11:00,86.426,86.432,86.415,86.422,16000000.0
2007-09-27 06:12:00,86.411,86.411,86.397,86.407,11200000.0
2007-09-27 06:13:00,86.419,86.462,86.419,86.462,14800000.0
2007-09-27 06:14:00,86.445,86.483,86.445,86.483,17000000.0
2007-09-27 06:15:00,86.486,86.503,86.485,86.503,12800000.0
2007-09-27 06:16:00,86.506,86.506,86.493,86.505,14400000.0
2007-09-27 06:17:00,86.502,86.503,86.479,86.503,14400000.0
2007-09-27 06:18:00,86.468,86.474,86.374,86.451,11200000.0
2007-09-27 06:19:00,86.434,86.455,86.434,86.455,11200000.0
2007-09-27 06:20:00,86.454,86.454,86.415,86.415,13200000.0
2007-09-27 06:21:00,86.325,86.429,86.325,86.429,12800000.0
2007-09-27 06:22:00,86.442,86.445,86.425,86.425,16000000.0
2007-09-27 06:23:00,86.426,86.439,86.422,86.439,11200000.0
2007-09-27 06:24:00,86.444,86.461,86.443,86.461,14400000.0
2007-09-27 06:25:00,86.435,86.446,86.429,86.436,17600000.0
2007-09-27 06:26:00,86.431,86.442,86.43,86.442,11600000.0
2007-09-27 06:27:00,86.44,86.449,86.433,86.436,14400000.0
2007-09-27 06:28:00,86.438,86.46,86.438,86.46,16000000.0
2007-09-27 06:29:00,86.455,86.455,86.432,86.432,12800000.0
2007-09-27 06:30:00,86.431,86.434,86.427,86.434,27200000.0
2007-09-27 06:31:00,86.442,86.461,86.441,86.461,11200000.0
2007-09-27 06:32:00,86.46,86.46,86.447,86.447,22400000.0
2007-09-27 06:33:00,86.445,86.458,86.444,86.455,24000000.0
2007-09-27 06:34:00,86.459,86.472,86.459,86.467,17600000.0
2007-09-27 06:35:00,86.436,86.469,86.436,86.469,11200000.0
2007-09-27 06:36:00,86.479,86.487,86.473,86.487,12800000.0
2007-09-27 06:37:00,86.464,86.497,86.464,86.488,11200000.0
2007-09-27 06:38:00,86.501,86.502,86.493,86.493,17600000.0
2007-09-27 06:39:00,86.482,86.484,86.464,86.464,14400000.0
2007-09-27 06:40:00,86.478,86.489,86.468,86.488,11200000.0
2007-09-27 06:41:00,86.507,86.54,86.507,86.54,8000000.0
2007-09-27 06:42:00,86.539,86.545,86.516,86.516,14400000.0
2007-09-27 06:43:00,86.513,86.522,86.507,86.519,19200000.0
2007-09-27 06:44:00,86.512,86.515,86.506,86.508,11200000.0
2007-09-27 06:45:00,86.511,86.511,86.492,86.505,12800000.0
2007-09-27 06:46:00,86.499,86.503,86.486,86.486,15400000.0
2007-09-27 06:47:00,86.497,86.5,86.495,86.499,12800000.0
2007-09-27 06:48:00,86.497,86.497,86.478,86.489,12800000.0
2007-09-27 06:49:00,86.486,86.487,86.477,86.477,12800000.0
2007-09-27 06:50:00,86.469,86.48,86.465,86.476,13800000.0
2007-09-27 06:51:00,86.474,86.474,86.463,86.468,16000000.0
2007-09-27 06:52:00,86.466,86.474,86.457,86.474,14400000.0
2007-09-27 06:53:00,86.478,86.484,86.474,86.481,11200000.0
2007-09-27 06:54:00,86.472,86.477,86.462,86.475,12800000.0
2007-09-27 06:55:00,86.483,86.495,86.475,86.495,16000000.0
2007-09-27 06:56:00,86.479,86.506,86.469,86.506,12800000.0
2007-09-27 06:57:00,86.507,86.519,86.507,86.509,16000000.0
2007-09-27 06:58:00,86.507,86.513,86.502,86.51,11200000.0
2007-09-27 06:59:00,86.511,86.517,86.506,86.517,17000000.0
2007-09-27 07:00:00,86.515,86.525,86.513,86.525,10600000.0
2007-09-27 07:01:00,86.509,86.517,86.504,86.506,16000000.0
2007-09-27 07:02:00,86.497,86.503,86.489,86.489,12800000.0
2007-09-27 07:03:00,86.491,86.491,86.459,86.459,8000000.0
2007-09-27 07:04:00,86.441,86.484,86.441,86.484,11200000.0
2007-09-27 07:05:00,86.459,86.461,86.457,86.457,11200000.0
2007-09-27 07:06:00,86.447,86.464,86.447,86.464,16000000.0
2007-09-27 07:07:00,86.463,86.472,86.456,86.456,11200000.0
2007-09-27 07:08:00,86.457,86.465,86.457,86.464,28800000.0
2007-09-27 07:09:00,86.47,86.471,86.461,86.464,14400000.0
2007-09-27 07:10:00,86.47,86.476,86.468,86.47,10600000.0
2007-09-27 07:11:00,86.469,86.469,86.458,86.466,18000000.0
2007-09-27 07:12:00,86.452,86.473,86.452,86.473,12800000.0
2007-09-27 07:13:00,86.478,86.481,86.471,86.473,14400000.0
2007-09-27 07:14:00,86.479,86.503,86.479,86.503,12800000.0
2007-09-27 07:15:00,86.508,86.508,86.494,86.497,11200000.0
2007-09-27 07:16:00,86.525,86.544,86.525,86.544,14800000.0
2007-09-27 07:17:00,86.52,86.52,86.511,86.516,11600000.0
2007-09-27 07:18:00,86.512,86.515,86.501,86.501,14400000.0
2007-09-27 07:19:00,86.485,86.485,86.462,86.476,11200000.0
2007-09-27 07:20:00,86.483,86.485,86.478,86.478,14400000.0
2007-09-27 07:21:00,86.468,86.477,86.467,86.467,12800000.0
2007-09-27 07:22:00,86.481,86.482,86.469,86.469,8000000.0
2007-09-27 07:23:00,86.462,86.468,86.455,86.467,16000000.0
2007-09-27 07:24:00,86.464,86.469,86.464,86.465,11200000.0
2007-09-27 07:25:00,86.448,86.461,86.448,86.456,11200000.0
2007-09-27 07:26:00,86.45,86.455,86.438,86.447,12800000.0
2007-09-27 07:27:00,86.437,86.448,86.436,86.441,11600000.0
2007-09-27 07:28:00,86.439,86.44,86.428,86.433,7400000.0
2007-09-27 07:29:00,86.434,86.438,86.426,86.437,27200000.0
2007-09-27 07:30:00,86.434,86.45,86.434,86.436,12800000.0
2007-09-27 07:31:00,86.453,86.453,86.437,86.453,11200000.0
2007-09-27 07:32:00,86.429,86.445,86.421,86.421,12800000.0
2007-09-27 07:33:00,86.447,86.448,86.433,86.435,16000000.0
2007-09-27 07:34:00,86.438,86.443,86.432,86.432,11200000.0
2007-09-27 07:35:00,86.434,86.441,86.434,86.441,16400000.0
2007-09-27 07:36:00,86.437,86.437,86.423,86.423,12800000.0
2007-09-27 07:37:00,86.447,86.459,86.447,86.455,14400000.0
2007-09-27 07:38:00,86.471,86.471,86.449,86.463,15400000.0
2007-09-27 07:39:00,86.46,86.463,86.447,86.457,19200000.0
2007-09-27 07:40:00,86.46,86.466,86.46,86.466,11200000.0
2007-09-27 07:41:00,86.461,86.475,86.461,86.465,11200000.0
2007-09-27 07:42:00,86.457,86.482,86.456,86.482,33000000.0
2007-09-27 07:43:00,86.477,86.478,86.471,86.472,29200000.0
2007-09-27 07:44:00,86.468,86.47,86.457,86.457,17600000.0
2007-09-27 07:45:00,86.467,86.47,86.405,86.464,14400000.0
2007-09-27 07:46:00,86.466,86.497,86.466,86.485,27200000.0
2007-09-27 07:47:00,86.474,86.484,86.474,86.476,11200000.0
2007-09-27 07:48:00,86.472,86.482,86.471,86.482,11200000.0
2007-09-27 07:49:00,86.482,86.482,86.45,86.45,8400000.0
2007-09-27 07:50:00,86.446,86.46,86.446,86.46,11200000.0
2007-09-27 07:51:00,86.445,86.454,86.429,86.45,38400000.0
2007-09-27 07:52:00,86.453,86.468,86.453,86.464,17000000.0
2007-09-27 07:53:00,86.481,86.494,86.481,86.493,11200000.0
2007-09-27 07:54:00,86.494,86.5,86.493,86.497,12800000.0
2007-09-27 07:55:00,86.498,86.504,86.49,86.492,30400000.0
2007-09-27 07:56:00,86.511,86.512,86.501,86.508,16000000.0
2007-09-27 07:57:00,86.509,86.509,86.501,86.501,17600000.0
2007-09-27 07:58:00,86.483,86.499,86.482,86.499,11200000.0
2007-09-27 07:59:00,86.491,86.491,86.425,86.45,17400000.0
2007-09-27 08:00:00,86.465,86.486,86.465,86.486,12800000.0
2007-09-27 08:01:00,86.486,86.488,86.463,86.463,11200000.0
2007-09-27 08:02:00,86.461,86.469,86.461,86.463,12800000.0
2007-09-27 08:03:00,86.467,86.482,86.465,86.48,16000000.0
2007-09-27 08:04:00,86.478,86.478,86.468,86.468,11200000.0
2007-09-27 08:05:00,86.451,86.46,86.451,86.455,12800000.0
2007-09-27 08:06:00,86.464,86.477,86.464,86.477,12800000.0
2007-09-27 08:07:00,86.489,86.494,86.478,86.483,16000000.0
2007-09-27 08:08:00,86.484,86.49,86.483,86.484,12800000.0
2007-09-27 08:09:00,86.49,86.508,86.49,86.508,12800000.0
2007-09-27 08:10:00,86.513,86.571,86.513,86.559,30400000.0
2007-09-27 08:11:00,86.572,86.582,86.568,86.575,12800000.0
2007-09-27 08:12:00,86.567,86.608,86.565,86.576,17600000.0
2007-09-27 08:13:00,86.554,86.581,86.554,86.577,13800000.0
2007-09-27 08:14:00,86.614,86.618,86.61,86.616,16400000.0
2007-09-27 08:15:00,86.638,86.672,86.638,86.672,11200000.0
2007-09-27 08:16:00,86.678,86.695,86.675,86.675,11200000.0
2007-09-27 08:17:00,86.677,86.695,86.677,86.693,11200000.0
2007-09-27 08:18:00,86.698,86.698,86.69,86.697,11200000.0
2007-09-27 08:19:00,86.71,86.722,86.71,86.711,11200000.0
2007-09-27 08:20:00,86.719,86.719,86.698,86.706,12800000.0
2007-09-27 08:21:00,86.726,86.754,86.726,86.754,11200000.0
2007-09-27 08:22:00,86.742,86.747,86.73,86.73,11200000.0
2007-09-27 08:23:00,86.714,86.727,86.703,86.703,16000000.0
2007-09-27 08:24:00,86.708,86.715,86.696,86.715,17600000.0
2007-09-27 08:25:00,86.725,86.747,86.725,86.747,12800000.0
2007-09-27 08:26:00,86.772,86.804,86.772,86.804,12800000.0
2007-09-27 08:27:00,86.798,86.816,86.798,86.804,11200000.0
2007-09-27 08:28:00,86.804,86.804,86.775,86.775,12800000.0
2007-09-27 08:29:00,86.774,86.781,86.769,86.781,11200000.0
2007-09-27 08:30:00,86.769,86.779,86.759,86.759,12800000.0
2007-09-27 08:31:00,86.764,86.775,86.752,86.775,12800000.0
2007-09-27 08:32:00,86.798,86.798,86.769,86.769,14400000.0
2007-09-27 08:33:00,86.768,86.768,86.758,86.758,41600000.0
2007-09-27 08:34:00,86.755,86.755,86.742,86.743,11200000.0
2007-09-27 08:35:00,86.748,86.75,86.737,86.744,48400000.0
2007-09-27 08:36:00,86.751,86.756,86.737,86.748,16000000.0
2007-09-27 08:37:00,86.745,86.745,86.727,86.729,14400000.0
2007-09-27 08:38:00,86.737,86.757,86.737,86.757,17600000.0
2007-09-27 08:39:00,86.764,86.783,86.764,86.783,14400000.0
2007-09-27 08:40:00,86.783,86.794,86.783,86.793,11200000.0
2007-09-27 08:41:00,86.805,86.813,86.805,86.805,31400000.0
2007-09-27 08:42:00,86.813,86.824,86.807,86.824,14400000.0
2007-09-27 08:43:00,86.83,86.86,86.83,86.859,12800000.0
2007-09-27 08:44:00,86.861,86.88,86.849,86.876,16000000.0
2007-09-27 08:45:00,86.908,86.931,86.908,86.929,12800000.0
2007-09-27 08:46:00,86.928,86.931,86.918,86.918,12800000.0
2007-09-27 08:47:00,86.913,86.92,86.913,86.92,24000000.0
2007-09-27 08:48:00,86.911,86.911,86.881,86.888,10600000.0
2007-09-27 08:49:00,86.876,86.888,86.876,86.888,17600000.0
2007-09-27 08:50:00,86.902,86.902,86.862,86.862,12800000.0
2007-09-27 08:51:00,86.865,86.865,86.831,86.831,22400000.0
2007-09-27 08:52:00,86.806,86.824,86.806,86.824,35200000.0
2007-09-27 08:53:00,86.811,86.816,86.791,86.816,56000000.0
2007-09-27 08:54:00,86.803,86.823,86.803,86.809,22400000.0
2007-09-27 08:55:00,86.806,86.832,86.806,86.832,17600000.0
2007-09-27 08:56:00,86.843,86.86,86.838,86.86,14400000.0
2007-09-27 08:57:00,86.85,86.853,86.841,86.841,43200000.0
2007-09-27 08:58:00,86.826,86.85,86.826,86.842,19600000.0
2007-09-27 08:59:00,86.839,86.839,86.832,86.832,14400000.0
2007-09-27 09:00:00,86.85,86.854,86.842,86.854,32000000.0
2007-09-27 09:01:00,86.846,86.856,86.834,86.856,32000000.0
2007-09-27 09:02:00,86.872,86.882,86.872,86.882,19200000.0
2007-09-27 09:03:00,86.882,86.882,86.869,86.881,16000000.0
2007-09-27 09:04:00,86.861,86.866,86.853,86.861,22400000.0
2007-09-27 09:05:00,86.849,86.849,86.831,86.834,19200000.0
2007-09-27 09:06:00,86.832,86.842,86.83,86.832,30400000.0
2007-09-27 09:07:00,86.841,86.844,86.797,86.797,19200000.0
2007-09-27 09:08:00,86.778,86.8,86.773,86.788,12800000.0
2007-09-27 09:09:00,86.804,86.825,86.804,86.825,45800000.0
2007-09-27 09:10:00,86.827,86.836,86.825,86.834,24000000.0
2007-09-27 09:11:00,86.826,86.845,86.826,86.845,28800000.0
2007-09-27 09:12:00,86.857,86.865,86.853,86.862,14400000.0
2007-09-27 09:13:00,86.853,86.853,86.844,86.852,12800000.0
2007-09-27 09:14:00,86.85,86.857,86.838,86.854,12800000.0
2007-09-27 09:15:00,86.85,86.85,86.844,86.849,30800000.0
2007-09-27 09:16:00,86.849,86.849,86.837,86.845,49600000.0
2007-09-27 09:17:00,86.853,86.859,86.846,86.849,78400000.0
2007-09-27 09:18:00,86.841,86.851,86.838,86.84,72000000.0
2007-09-27 09:19:00,86.837,86.845,86.812,86.812,65600000.0
2007-09-27 09:20:00,86.803,86.806,86.795,86.798,76200000.0
2007-09-27 09:21:00,86.772,86.772,86.753,86.765,49000000.0
2007-09-27 09:22:00,86.756,86.764,86.755,86.757,36800000.0
2007-09-27 09:23:00,86.768,86.774,86.763,86.774,68200000.0
2007-09-27 09:24:00,86.766,86.768,86.754,86.759,42600000.0
2007-09-27 09:25:00,86.756,86.756,86.744,86.75,19200000.0
2007-09-27 09:26:00,86.756,86.779,86.756,86.77,32000000.0
2007-09-27 09:27:00,86.771,86.771,86.753,86.755,70400000.0
2007-09-27 09:28:00,86.739,86.746,86.723,86.746,11200000.0
2007-09-27 09:29:00,86.744,86.763,86.727,86.763,36200000.0
2007-09-27 09:30:00,86.755,86.755,86.73,86.738,26000000.0
2007-09-27 09:31:00,86.732,86.754,86.732,86.751,12800000.0
2007-09-27 09:32:00,86.761,86.761,86.719,86.719,33600000.0
2007-09-27 09:33:00,86.726,86.75,86.726,86.743,30800000.0
2007-09-27 09:34:00,86.743,86.745,86.726,86.745,33600000.0
2007-09-27 09:35:00,86.745,86.762,86.745,86.753,52800000.0
2007-09-27 09:36:00,86.769,86.771,86.756,86.771,46400000.0
2007-09-27 09:37:00,86.765,86.765,86.746,86.746,33600000.0
2007-09-27 09:38:00,86.728,86.744,86.728,86.744,12800000.0
2007-09-27 09:39:00,86.725,86.725,86.672,86.672,43600000.0
2007-09-27 09:40:00,86.663,86.687,86.663,86.687,46400000.0
2007-09-27 09:41:00,86.7,86.707,86.699,86.706,29800000.0
2007-09-27 09:42:00,86.7,86.741,86.698,86.724,43200000.0
2007-09-27 09:43:00,86.741,86.775,86.739,86.74,56000000.0
2007-09-27 09:44:00,86.723,86.726,86.717,86.726,29800000.0
2007-09-27 09:45:00,86.73,86.733,86.729,86.73,19200000.0
2007-09-27 09:46:00,86.716,86.716,86.699,86.704,27200000.0
2007-09-27 09:47:00,86.679,86.679,86.655,86.656,12800000.0
2007-09-27 09:48:00,86.646,86.646,86.622,86.626,13200000.0
2007-09-27 09:49:00,86.625,86.634,86.614,86.634,16000000.0
2007-09-27 09:50:00,86.638,86.653,86.638,86.65,34000000.0
2007-09-27 09:51:00,86.648,86.648,86.628,86.638,84800000.0
2007-09-27 09:52:00,86.628,86.628,86.598,86.601,11200000.0
2007-09-27 09:53:00,86.611,86.618,86.601,86.611,30400000.0
2007-09-27 09:54:00,86.612,86.618,86.612,86.615,12800000.0
2007-09-27 09:55:00,86.611,86.611,86.582,86.582,33000000.0
2007-09-27 09:56:00,86.577,86.58,86.573,86.58,36800000.0
2007-09-27 09:57:00,86.571,86.579,86.564,86.567,24000000.0
2007-09-27 09:58:00,86.568,86.568,86.522,86.522,32000000.0
2007-09-27 09:59:00,86.516,86.52,86.504,86.52,51200000.0
2007-09-27 10:00:00,86.518,86.544,86.518,86.544,62200000.0
2007-09-27 10:01:00,86.558,86.558,86.534,86.543,17600000.0
2007-09-27 10:02:00,86.546,86.546,86.529,86.534,36200000.0
2007-09-27 10:03:00,86.538,86.557,86.529,86.557,44200000.0
2007-09-27 10:04:00,86.56,86.562,86.536,86.536,40000000.0
2007-09-27 10:05:00,86.542,86.559,86.542,86.551,38400000.0
2007-09-27 10:06:00,86.571,86.582,86.553,86.582,33600000.0
2007-09-27 10:07:00,86.603,86.621,86.603,86.621,43200000.0
2007-09-27 10:08:00,86.642,86.659,86.642,86.656,49000000.0
2007-09-27 10:09:00,86.681,86.686,86.667,86.686,12800000.0
2007-09-27 10:10:00,86.683,86.69,86.674,86.69,46400000.0
2007-09-27 10:11:00,86.677,86.679,86.67,86.679,57600000.0
2007-09-27 10:12:00,86.695,86.695,86.688,86.69,56800000.0
2007-09-27 10:13:00,86.689,86.702,86.685,86.702,41600000.0
2007-09-27 10:14:00,86.695,86.715,86.695,86.707,30400000.0
2007-09-27 10:15:00,86.711,86.728,86.711,86.728,30800000.0
2007-09-27 10:16:00,86.732,86.756,86.732,86.744,17600000.0
2007-09-27 10:17:00,86.727,86.742,86.727,86.741,12800000.0
2007-09-27 10:18:00,86.723,86.733,86.721,86.721,12800000.0
2007-09-27 10:19:00,86.694,86.694,86.666,86.666,75200000.0
2007-09-27 10:20:00,86.654,86.654,86.623,86.626,16000000.0
2007-09-27 10:21:00,86.625,86.636,86.622,86.625,35200000.0
2007-09-27 10:22:00,86.61,86.638,86.61,86.621,16000000.0
2007-09-27 10:23:00,86.622,86.633,86.622,86.626,33600000.0
2007-09-27 10:24:00,86.642,86.647,86.627,86.647,43600000.0
2007-09-27 10:25:00,86.656,86.657,86.642,86.646,64400000.0
2007-09-27 10:26:00,86.671,86.689,86.671,86.689,36800000.0
2007-09-27 10:27:00,86.686,86.686,86.655,86.655,52800000.0
2007-09-27 10:28:00,86.638,86.652,86.632,86.652,88000000.0
2007-09-27 10:29:00,86.657,86.664,86.655,86.658,17600000.0
2007-09-27 10:30:00,86.668,86.675,86.663,86.673,27200000.0
2007-09-27 10:31:00,86.676,86.677,86.66,86.66,32000000.0
2007-09-27 10:32:00,86.67,86.683,86.669,86.669,46400000.0
2007-09-27 10:33:00,86.673,86.678,86.659,86.659,35200000.0
2007-09-27 10:34:00,86.634,86.636,86.624,86.634,17600000.0
2007-09-27 10:35:00,86.633,86.634,86.621,86.631,12800000.0
2007-09-27 10:36:00,86.616,86.616,86.597,86.597,11200000.0
2007-09-27 10:37:00,86.608,86.622,86.608,86.613,19200000.0
2007-09-27 10:38:00,86.625,86.625,86.601,86.601,28800000.0
2007-09-27 10:39:00,86.605,86.61,86.601,86.601,16000000.0
2007-09-27 10:40:00,86.607,86.607,86.577,86.577,23400000.0
2007-09-27 10:41:00,86.566,86.577,86.563,86.567,57600000.0
2007-09-27 10:42:00,86.554,86.566,86.554,86.555,38400000.0
2007-09-27 10:43:00,86.558,86.595,86.553,86.595,17600000.0
2007-09-27 10:44:00,86.597,86.623,86.597,86.623,19200000.0
2007-09-27 10:45:00,86.627,86.627,86.618,86.618,22400000.0
2007-09-27 10:46:00,86.61,86.614,86.607,86.614,28800000.0
2007-09-27 10:47:00,86.617,86.621,86.613,86.618,25600000.0
2007-09-27 10:48:00,86.59,86.624,86.59,86.624,38400000.0
2007-09-27 10:49:00,86.637,86.654,86.637,86.651,25600000.0
2007-09-27 10:50:00,86.64,86.663,86.629,86.66,59200000.0
2007-09-27 10:51:00,86.652,86.654,86.613,86.613,68200000.0
2007-09-27 10:52:00,86.602,86.614,86.596,86.596,35200000.0
2007-09-27 10:53:00,86.59,86.598,86.587,86.588,58600000.0
2007-09-27 10:54:00,86.581,86.601,86.58,86.601,54400000.0
2007-09-27 10:55:00,86.583,86.593,86.577,86.577,41600000.0
2007-09-27 10:56:00,86.603,86.631,86.603,86.618,44800000.0
2007-09-27 10:57:00,86.617,86.627,86.612,86.627,33000000.0
2007-09-27 10:58:00,86.631,86.649,86.627,86.64,40000000.0
2007-09-27 10:59:00,86.638,86.64,86.629,86.638,49600000.0
2007-09-27 11:00:00,86.642,86.645,86.611,86.611,51200000.0
2007-09-27 11:01:00,86.61,86.616,86.603,86.605,12800000.0
2007-09-27 11:02:00,86.587,86.602,86.587,86.6,19200000.0
2007-09-27 11:03:00,86.6,86.6,86.551,86.551,37200000.0
2007-09-27 11:04:00,86.546,86.555,86.543,86.555,27200000.0
2007-09-27 11:05:00,86.545,86.558,86.538,86.558,11200000.0
2007-09-27 11:06:00,86.57,86.57,86.556,86.561,30400000.0
2007-09-27 11:07:00,86.559,86.559,86.543,86.545,45800000.0
2007-09-27 11:08:00,86.543,86.543,86.52,86.52,32000000.0
2007-09-27 11:09:00,86.534,86.551,86.534,86.551,75200000.0
2007-09-27 11:10:00,86.556,86.568,86.556,86.559,36200000.0
2007-09-27 11:11:00,86.563,86.573,86.558,86.558,52800000.0
2007-09-27 11:12:00,86.557,86.565,86.532,86.532,70800000.0
2007-09-27 11:13:00,86.524,86.57,86.524,86.57,12800000.0
2007-09-27 11:14:00,86.577,86.577,86.566,86.566,57600000.0
2007-09-27 11:15:00,86.587,86.598,86.587,86.598,11200000.0
2007-09-27 11:16:00,86.591,86.594,86.586,86.589,17600000.0
2007-09-27 11:17:00,86.585,86.591,86.574,86.591,53800000.0
2007-09-27 11:18:00,86.608,86.621,86.604,86.62,72400000.0
2007-09-27 11:19:00,86.631,86.639,86.624,86.629,56000000.0
2007-09-27 11:20:00,86.642,86.659,86.629,86.659,35200000.0
2007-09-27 11:21:00,86.663,86.676,86.663,86.676,40000000.0
2007-09-27 11:22:00,86.676,86.685,86.663,86.663,42000000.0
2007-09-27 11:23:00,86.687,86.687,86.675,86.684,51200000.0
2007-09-27 11:24:00,86.695,86.705,86.693,86.696,52800000.0
2007-09-27 11:25:00,86.692,86.702,86.686,86.688,35200000.0
2007-09-27 11:26:00,86.705,86.706,86.699,86.703,27200000.0
2007-09-27 11:27:00,86.714,86.714,86.702,86.703,12800000.0
2007-09-27 11:28:00,86.704,86.717,86.703,86.717,41600000.0
2007-09-27 11:29:00,86.695,86.713,86.689,86.702,43200000.0
2007-09-27 11:30:00,86.703,86.703,86.68,86.68,11200000.0
2007-09-27 11:31:00,86.693,86.723,86.693,86.721,27200000.0
2007-09-27 11:32:00,86.729,86.729,86.721,86.722,35200000.0
2007-09-27 11:33:00,86.72,86.722,86.711,86.714,18000000.0
2007-09-27 11:34:00,86.712,86.729,86.711,86.729,34000000.0
2007-09-27 11:35:00,86.729,86.735,86.721,86.735,18000000.0
2007-09-27 11:36:00,86.735,86.744,86.732,86.742,43200000.0
2007-09-27 11:37:00,86.739,86.744,86.72,86.744,42000000.0
2007-09-27 11:38:00,86.765,86.794,86.765,86.791,27200000.0
2007-09-27 11:39:00,86.796,86.801,86.792,86.798,11200000.0
2007-09-27 11:40:00,86.837,86.854,86.83,86.83,22400000.0
2007-09-27 11:41:00,86.821,86.831,86.819,86.82,38400000.0
2007-09-27 11:42:00,86.83,86.847,86.83,86.845,38400000.0
2007-09-27 11:43:00,86.848,86.86,86.846,86.846,17600000.0
2007-09-27 11:44:00,86.851,86.851,86.832,86.841,59200000.0
2007-09-27 11:45:00,86.833,86.839,86.826,86.839,49600000.0
2007-09-27 11:46:00,86.833,86.839,86.805,86.806,11200000.0
2007-09-27 11:47:00,86.766,86.782,86.766,86.782,56000000.0
2007-09-27 11:48:00,86.773,86.773,86.757,86.769,14400000.0
2007-09-27 11:49:00,86.786,86.8,86.786,86.8,41600000.0
2007-09-27 11:50:00,86.81,86.81,86.795,86.806,44800000.0
2007-09-27 11:51:00,86.801,86.801,86.785,86.786,44200000.0
2007-09-27 11:52:00,86.776,86.781,86.767,86.781,32000000.0
2007-09-27 11:53:00,86.784,86.786,86.77,86.77,35200000.0
2007-09-27 11:54:00,86.761,86.761,86.742,86.754,48000000.0
2007-09-27 11:55:00,86.739,86.75,86.737,86.737,44200000.0
2007-09-27 11:56:00,86.733,86.733,86.72,86.724,64000000.0
2007-09-27 11:57:00,86.724,86.726,86.706,86.709,22400000.0
2007-09-27 11:58:00,86.698,86.706,86.698,86.702,41600000.0
2007-09-27 11:59:00,86.686,86.688,86.68,86.687,51200000.0
2007-09-27 12:00:00,86.699,86.72,86.699,86.72,36200000.0
2007-09-27 12:01:00,86.723,86.727,86.718,86.72,19200000.0
2007-09-27 12:02:00,86.696,86.732,86.696,86.732,12800000.0
2007-09-27 12:03:00,86.766,86.773,86.762,86.773,51200000.0
2007-09-27 12:04:00,86.752,86.782,86.752,86.759,24000000.0
2007-09-27 12:05:00,86.763,86.783,86.761,86.783,28800000.0
2007-09-27 12:06:00,86.793,86.793,86.754,86.764,24000000.0
2007-09-27 12:07:00,86.753,86.776,86.753,86.774,20800000.0
2007-09-27 12:08:00,86.795,86.801,86.779,86.794,43200000.0
2007-09-27 12:09:00,86.787,86.799,86.786,86.799,11200000.0
2007-09-27 12:10:00,86.795,86.795,86.778,86.778,11200000.0
2007-09-27 12:11:00,86.783,86.785,86.776,86.783,26600000.0
2007-09-27 12:12:00,86.792,86.801,86.792,86.801,29800000.0
2007-09-27 12:13:00,86.791,86.822,86.791,86.791,14400000.0
2007-09-27 12:14:00,86.814,86.827,86.795,86.827,16000000.0
2007-09-27 12:15:00,86.822,86.825,86.814,86.815,27200000.0
2007-09-27 12:16:00,86.815,86.828,86.81,86.824,27200000.0
2007-09-27 12:17:00,86.806,86.81,86.779,86.779,43200000.0
2007-09-27 12:18:00,86.785,86.798,86.783,86.792,25600000.0
2007-09-27 12:19:00,86.79,86.799,86.784,86.793,35200000.0
2007-09-27 12:20:00,86.799,86.809,86.798,86.803,36800000.0
2007-09-27 12:21:00,86.801,86.802,86.789,86.79,59200000.0
2007-09-27 12:22:00,86.793,86.8,86.793,86.796,30400000.0
2007-09-27 12:23:00,86.802,86.802,86.791,86.793,32000000.0
2007-09-27 12:24:00,86.793,86.819,86.793,86.819,33600000.0
2007-09-27 12:25:00,86.819,86.822,86.795,86.795,22400000.0
2007-09-27 12:26:00,86.774,86.774,86.766,86.766,30400000.0
2007-09-27 12:27:00,86.764,86.764,86.745,86.745,30400000.0
2007-09-27 12:28:00,86.762,86.771,86.758,86.758,60200000.0
2007-09-27 12:29:00,86.678,86.821,86.662,86.697,115200000.0
2007-09-27 12:30:00,86.806,86.862,86.729,86.862,46400000.0
2007-09-27 12:31:00,86.856,86.857,86.838,86.846,70400000.0
2007-09-27 12:32:00,86.855,86.881,86.855,86.881,28800000.0
2007-09-27 12:33:00,86.859,86.859,86.821,86.821,40000000.0
2007-09-27 12:34:00,86.817,86.833,86.815,86.832,27200000.0
2007-09-27 12:35:00,86.845,86.845,86.821,86.821,25600000.0
2007-09-27 12:36:00,86.826,86.829,86.813,86.813,48400000.0
2007-09-27 12:37:00,86.811,86.811,86.779,86.788,14400000.0
2007-09-27 12:38:00,86.8,86.81,86.8,86.81,14400000.0
2007-09-27 12:39:00,86.797,86.797,86.786,86.788,24000000.0
2007-09-27 12:40:00,86.792,86.803,86.792,86.801,16000000.0
2007-09-27 12:41:00,86.814,86.818,86.811,86.811,22400000.0
2007-09-27 12:42:00,86.8,86.816,86.798,86.808,21200000.0
2007-09-27 12:43:00,86.822,86.822,86.794,86.81,37200000.0
2007-09-27 12:44:00,86.803,86.803,86.79,86.803,22800000.0
2007-09-27 12:45:00,86.806,86.823,86.806,86.823,35200000.0
2007-09-27 12:46:00,86.823,86.823,86.808,86.808,44800000.0
2007-09-27 12:47:00,86.81,86.816,86.809,86.814,8000000.0
2007-09-27 12:48:00,86.806,86.822,86.801,86.801,32000000.0
2007-09-27 12:49:00,86.799,86.815,86.799,86.812,40000000.0
2007-09-27 12:50:00,86.796,86.819,86.796,86.81,16000000.0
2007-09-27 12:51:00,86.819,86.819,86.798,86.798,22400000.0
2007-09-27 12:52:00,86.774,86.787,86.755,86.755,25600000.0
2007-09-27 12:53:00,86.734,86.737,86.721,86.721,11200000.0
2007-09-27 12:54:00,86.713,86.742,86.713,86.742,11200000.0
2007-09-27 12:55:00,86.736,86.746,86.728,86.728,24000000.0
2007-09-27 12:56:00,86.72,86.729,86.72,86.722,12800000.0
2007-09-27 12:57:00,86.713,86.713,86.684,86.69,27200000.0
2007-09-27 12:58:00,86.69,86.71,86.69,86.699,12800000.0
2007-09-27 12:59:00,86.697,86.713,86.693,86.713,14400000.0
2007-09-27 13:00:00,86.718,86.745,86.718,86.742,16000000.0
2007-09-27 13:01:00,86.752,86.766,86.752,86.766,17600000.0
2007-09-27 13:02:00,86.77,86.77,86.733,86.733,13200000.0
2007-09-27 13:03:00,86.709,86.721,86.706,86.706,12800000.0
2007-09-27 13:04:00,86.713,86.728,86.705,86.728,16400000.0
2007-09-27 13:05:00,86.741,86.757,86.741,86.757,12800000.0
2007-09-27 13:06:00,86.728,86.732,86.714,86.714,17600000.0
2007-09-27 13:07:00,86.704,86.717,86.704,86.717,12800000.0
2007-09-27 13:08:00,86.74,86.754,86.74,86.744,32400000.0
2007-09-27 13:09:00,86.73,86.737,86.729,86.734,28800000.0
2007-09-27 13:10:00,86.729,86.729,86.715,86.729,32000000.0
2007-09-27 13:11:00,86.749,86.749,86.74,86.748,19200000.0
2007-09-27 13:12:00,86.735,86.743,86.733,86.739,16000000.0
2007-09-27 13:13:00,86.74,86.765,86.74,86.76,11200000.0
2007-09-27 13:14:00,86.755,86.765,86.754,86.763,11200000.0
2007-09-27 13:15:00,86.761,86.773,86.757,86.773,11200000.0
2007-09-27 13:16:00,86.767,86.773,86.758,86.758,25600000.0
2007-09-27 13:17:00,86.749,86.765,86.744,86.747,12800000.0
2007-09-27 13:18:00,86.751,86.753,86.741,86.741,56000000.0
2007-09-27 13:19:00,86.733,86.737,86.715,86.715,14400000.0
2007-09-27 13:20:00,86.706,86.711,86.691,86.695,12800000.0
2007-09-27 13:21:00,86.701,86.709,86.687,86.696,56000000.0
2007-09-27 13:22:00,86.702,86.707,86.7,86.707,11200000.0
2007-09-27 13:23:00,86.723,86.726,86.716,86.716,12800000.0
2007-09-27 13:24:00,86.712,86.747,86.712,86.747,14400000.0
2007-09-27 13:25:00,86.756,86.759,86.754,86.759,33600000.0
2007-09-27 13:26:00,86.751,86.751,86.73,86.735,24000000.0
2007-09-27 13:27:00,86.7,86.706,86.687,86.688,40000000.0
2007-09-27 13:28:00,86.677,86.68,86.673,86.678,20800000.0
2007-09-27 13:29:00,86.684,86.698,86.684,86.691,22400000.0
2007-09-27 13:30:00,86.695,86.697,86.686,86.697,36800000.0
2007-09-27 13:31:00,86.684,86.699,86.684,86.698,11200000.0
2007-09-27 13:32:00,86.708,86.712,86.702,86.705,17600000.0
2007-09-27 13:33:00,86.698,86.701,86.691,86.693,12800000.0
2007-09-27 13:34:00,86.693,86.701,86.689,86.694,12800000.0
2007-09-27 13:35:00,86.692,86.718,86.688,86.718,12200000.0
2007-09-27 13:36:00,86.744,86.747,86.737,86.737,48000000.0
2007-09-27 13:37:00,86.737,86.746,86.735,86.743,23400000.0
2007-09-27 13:38:00,86.738,86.744,86.73,86.73,28800000.0
2007-09-27 13:39:00,86.727,86.736,86.721,86.726,25600000.0
2007-09-27 13:40:00,86.699,86.703,86.698,86.698,12200000.0
2007-09-27 13:41:00,86.674,86.674,86.65,86.65,16000000.0
2007-09-27 13:42:00,86.622,86.622,86.6,86.6,12800000.0
2007-09-27 13:43:00,86.61,86.62,86.607,86.607,25600000.0
2007-09-27 13:44:00,86.59,86.629,86.59,86.629,28800000.0
2007-09-27 13:45:00,86.623,86.634,86.623,86.628,12800000.0
2007-09-27 13:46:00,86.627,86.63,86.617,86.621,14400000.0
2007-09-27 13:47:00,86.628,86.646,86.627,86.632,27200000.0
2007-09-27 13:48:00,86.628,86.628,86.62,86.628,14400000.0
2007-09-27 13:49:00,86.631,86.656,86.631,86.656,33600000.0
2007-09-27 13:50:00,86.654,86.654,86.633,86.636,33600000.0
2007-09-27 13:51:00,86.634,86.644,86.634,86.643,16000000.0
2007-09-27 13:52:00,86.633,86.633,86.616,86.62,40000000.0
2007-09-27 13:53:00,86.62,86.636,86.617,86.631,36800000.0
2007-09-27 13:54:00,86.634,86.643,86.634,86.638,24000000.0
2007-09-27 13:55:00,86.625,86.63,86.614,86.614,11200000.0
2007-09-27 13:56:00,86.617,86.637,86.615,86.637,14400000.0
2007-09-27 13:57:00,86.638,86.646,86.638,86.643,14400000.0
2007-09-27 13:58:00,86.628,86.628,86.612,86.621,32000000.0
2007-09-27 13:59:00,86.63,86.631,86.612,86.612,48000000.0
2007-09-27 14:00:00,86.608,86.612,86.594,86.594,32000000.0
2007-09-27 14:01:00,86.587,86.594,86.581,86.581,14400000.0
2007-09-27 14:02:00,86.577,86.601,86.577,86.601,28800000.0
2007-09-27 14:03:00,86.6,86.602,86.592,86.602,14400000.0
2007-09-27 14:04:00,86.598,86.607,86.591,86.591,14400000.0
2007-09-27 14:05:00,86.602,86.61,86.602,86.603,25600000.0
2007-09-27 14:06:00,86.597,86.597,86.578,86.578,17600000.0
2007-09-27 14:07:00,86.548,86.573,86.548,86.573,12800000.0
2007-09-27 14:08:00,86.582,86.589,86.578,86.578,24000000.0
2007-09-27 14:09:00,86.572,86.603,86.561,86.603,11200000.0
2007-09-27 14:10:00,86.598,86.598,86.589,86.589,17600000.0
2007-09-27 14:11:00,86.585,86.602,86.585,86.589,12800000.0
2007-09-27 14:12:00,86.579,86.579,86.563,86.571,12800000.0
2007-09-27 14:13:00,86.561,86.562,86.548,86.55,24000000.0
2007-09-27 14:14:00,86.549,86.562,86.548,86.552,20800000.0
2007-09-27 14:15:00,86.528,86.534,86.52,86.527,33600000.0
2007-09-27 14:16:00,86.52,86.521,86.501,86.514,27200000.0
2007-09-27 14:17:00,86.514,86.554,86.514,86.554,10600000.0
2007-09-27 14:18:00,86.547,86.547,86.52,86.52,16000000.0
2007-09-27 14:19:00,86.514,86.518,86.503,86.503,40000000.0
2007-09-27 14:20:00,86.501,86.509,86.5,86.503,14400000.0
2007-09-27 14:21:00,86.501,86.527,86.501,86.526,33600000.0
2007-09-27 14:22:00,86.542,86.543,86.537,86.543,14800000.0
2007-09-27 14:23:00,86.541,86.559,86.52,86.52,17600000.0
2007-09-27 14:24:00,86.547,86.548,86.534,86.538,36800000.0
2007-09-27 14:25:00,86.534,86.546,86.533,86.533,12800000.0
2007-09-27 14:26:00,86.524,86.525,86.512,86.524,19200000.0
2007-09-27 14:27:00,86.528,86.539,86.528,86.539,11200000.0
2007-09-27 14:28:00,86.548,86.551,86.529,86.529,11200000.0
2007-09-27 14:29:00,86.516,86.526,86.516,86.516,12800000.0
2007-09-27 14:30:00,86.541,86.572,86.471,86.542,11200000.0
2007-09-27 14:31:00,86.504,86.53,86.43,86.53,16000000.0
2007-09-27 14:32:00,86.571,86.578,86.569,86.577,12800000.0
2007-09-27 14:33:00,86.579,86.593,86.579,86.593,17600000.0
2007-09-27 14:34:00,86.591,86.609,86.591,86.604,17600000.0
2007-09-27 14:35:00,86.636,86.636,86.603,86.603,11200000.0
2007-09-27 14:36:00,86.583,86.636,86.583,86.636,12800000.0
2007-09-27 14:37:00,86.663,86.665,86.654,86.654,12800000.0
2007-09-27 14:38:00,86.657,86.658,86.636,86.65,11200000.0
2007-09-27 14:39:00,86.658,86.669,86.653,86.66,17600000.0
2007-09-27 14:40:00,86.651,86.651,86.615,86.615,16000000.0
2007-09-27 14:41:00,86.613,86.613,86.528,86.528,11200000.0
2007-09-27 14:42:00,86.542,86.578,86.542,86.572,12800000.0
2007-09-27 14:43:00,86.587,86.587,86.563,86.566,17600000.0
2007-09-27 14:44:00,86.579,86.617,86.579,86.617,12800000.0
2007-09-27 14:45:00,86.593,86.604,86.593,86.594,12800000.0
2007-09-27 14:46:00,86.582,86.596,86.58,86.58,17600000.0
2007-09-27 14:47:00,86.565,86.57,86.55,86.57,12800000.0
2007-09-27 14:48:00,86.577,86.583,86.577,86.58,11200000.0
2007-09-27 14:49:00,86.567,86.589,86.567,86.589,16000000.0
2007-09-27 14:50:00,86.592,86.592,86.568,86.568,12800000.0
2007-09-27 14:51:00,86.561,86.564,86.547,86.562,17600000.0
2007-09-27 14:52:00,86.569,86.585,86.569,86.585,14400000.0
2007-09-27 14:53:00,86.587,86.587,86.574,86.574,11200000.0
2007-09-27 14:54:00,86.581,86.587,86.575,86.577,12800000.0
2007-09-27 14:55:00,86.579,86.579,86.569,86.569,11600000.0
2007-09-27 14:56:00,86.577,86.577,86.552,86.552,16000000.0
2007-09-27 14:57:00,86.577,86.585,86.576,86.585,12800000.0
2007-09-27 14:58:00,86.588,86.598,86.587,86.587,14400000.0
2007-09-27 14:59:00,86.562,86.57,86.554,86.556,12800000.0
2007-09-27 15:00:00,86.555,86.574,86.554,86.554,16000000.0
2007-09-27 15:01:00,86.567,86.567,86.546,86.549,17000000.0
2007-09-27 15:02:00,86.557,86.564,86.537,86.537,11200000.0
2007-09-27 15:03:00,86.535,86.54,86.52,86.526,11200000.0
2007-09-27 15:04:00,86.529,86.535,86.525,86.535,16000000.0
2007-09-27 15:05:00,86.525,86.531,86.521,86.521,12800000.0
2007-09-27 15:06:00,86.516,86.527,86.516,86.517,11200000.0
2007-09-27 15:07:00,86.535,86.547,86.528,86.547,11200000.0
2007-09-27 15:08:00,86.542,86.551,86.542,86.551,11200000.0
2007-09-27 15:09:00,86.541,86.544,86.526,86.544,14400000.0
2007-09-27 15:10:00,86.546,86.553,86.539,86.553,16000000.0
2007-09-27 15:11:00,86.563,86.567,86.561,86.567,11200000.0
2007-09-27 15:12:00,86.575,86.599,86.575,86.599,12800000.0
2007-09-27 15:13:00,86.606,86.606,86.598,86.604,12800000.0
2007-09-27 15:14:00,86.594,86.601,86.586,86.589,16000000.0
2007-09-27 15:15:00,86.583,86.584,86.569,86.576,17600000.0
2007-09-27 15:16:00,86.576,86.576,86.566,86.569,13200000.0
2007-09-27 15:17:00,86.562,86.562,86.555,86.555,14400000.0
2007-09-27 15:18:00,86.562,86.57,86.561,86.561,12800000.0
2007-09-27 15:19:00,86.553,86.567,86.545,86.567,16000000.0
2007-09-27 15:20:00,86.568,86.568,86.556,86.556,16000000.0
2007-09-27 15:21:00,86.56,86.56,86.47,86.556,17600000.0
2007-09-27 15:22:00,86.549,86.561,86.545,86.556,11200000.0
2007-09-27 15:23:00,86.562,86.562,86.551,86.555,11200000.0
2007-09-27 15:24:00,86.561,86.561,86.555,86.558,11600000.0
2007-09-27 15:25:00,86.559,86.569,86.557,86.568,12800000.0
2007-09-27 15:26:00,86.57,86.576,86.554,86.576,14400000.0
2007-09-27 15:27:00,86.571,86.571,86.526,86.526,12800000.0
2007-09-27 15:28:00,86.526,86.534,86.517,86.53,12800000.0
2007-09-27 15:29:00,86.527,86.527,86.503,86.503,17600000.0
2007-09-27 15:30:00,86.485,86.485,86.468,86.468,17600000.0
2007-09-27 15:31:00,86.465,86.465,86.448,86.453,12800000.0
2007-09-27 15:32:00,86.46,86.474,86.46,86.463,11200000.0
2007-09-27 15:33:00,86.461,86.48,86.46,86.48,11200000.0
2007-09-27 15:34:00,86.479,86.492,86.479,86.484,11200000.0
2007-09-27 15:35:00,86.486,86.522,86.486,86.522,12800000.0
2007-09-27 15:36:00,86.509,86.513,86.499,86.507,14400000.0
2007-09-27 15:37:00,86.511,86.52,86.511,86.515,16000000.0
2007-09-27 15:38:00,86.511,86.536,86.511,86.536,16000000.0
2007-09-27 15:39:00,86.544,86.552,86.542,86.552,14400000.0
2007-09-27 15:40:00,86.562,86.577,86.555,86.574,12200000.0
2007-09-27 15:41:00,86.561,86.565,86.555,86.555,16000000.0
2007-09-27 15:42:00,86.554,86.554,86.471,86.513,17000000.0
2007-09-27 15:43:00,86.506,86.506,86.487,86.488,12800000.0
2007-09-27 15:44:00,86.5,86.513,86.5,86.513,12800000.0
2007-09-27 15:45:00,86.515,86.519,86.51,86.515,12200000.0
2007-09-27 15:46:00,86.517,86.523,86.511,86.521,11200000.0
2007-09-27 15:47:00,86.523,86.524,86.513,86.513,11200000.0
2007-09-27 15:48:00,86.509,86.522,86.509,86.509,12800000.0
2007-09-27 15:49:00,86.512,86.543,86.512,86.541,11200000.0
2007-09-27 15:50:00,86.543,86.551,86.541,86.548,13800000.0
2007-09-27 15:51:00,86.544,86.544,86.522,86.525,11200000.0
2007-09-27 15:52:00,86.528,86.537,86.528,86.536,11200000.0
2007-09-27 15:53:00,86.533,86.547,86.533,86.543,12800000.0
2007-09-27 15:54:00,86.543,86.543,86.531,86.541,17000000.0
2007-09-27 15:55:00,86.568,86.594,86.568,86.594,17600000.0
2007-09-27 15:56:00,86.605,86.64,86.605,86.64,11200000.0
2007-09-27 15:57:00,86.695,86.717,86.69,86.717,14400000.0
2007-09-27 15:58:00,86.708,86.714,86.691,86.691,11200000.0
2007-09-27 15:59:00,86.696,86.712,86.696,86.704,10600000.0
2007-09-27 16:00:00,86.72,86.724,86.709,86.715,11200000.0
2007-09-27 16:01:00,86.728,86.746,86.728,86.745,11200000.0
2007-09-27 16:02:00,86.75,86.759,86.737,86.759,17600000.0
2007-09-27 16:03:00,86.761,86.761,86.714,86.717,12800000.0
2007-09-27 16:04:00,86.731,86.731,86.67,86.716,11200000.0
2007-09-27 16:05:00,86.698,86.703,86.687,86.703,14400000.0
2007-09-27 16:06:00,86.678,86.678,86.641,86.647,16000000.0
2007-09-27 16:07:00,86.644,86.661,86.636,86.661,11200000.0
2007-09-27 16:08:00,86.644,86.667,86.644,86.667,11200000.0
2007-09-27 16:09:00,86.69,86.701,86.689,86.689,12800000.0
2007-09-27 16:10:00,86.685,86.704,86.685,86.698,12800000.0
2007-09-27 16:11:00,86.695,86.703,86.676,86.703,11200000.0
2007-09-27 16:12:00,86.717,86.744,86.698,86.698,17600000.0
2007-09-27 16:13:00,86.711,86.711,86.691,86.707,11200000.0
2007-09-27 16:14:00,86.711,86.711,86.687,86.687,14400000.0
2007-09-27 16:15:00,86.676,86.677,86.67,86.671,11200000.0
2007-09-27 16:16:00,86.664,86.664,86.634,86.634,11200000.0
2007-09-27 16:17:00,86.624,86.655,86.622,86.653,18000000.0
2007-09-27 16:18:00,86.68,86.698,86.68,86.698,16000000.0
2007-09-27 16:19:00,86.702,86.718,86.693,86.718,10600000.0
2007-09-27 16:20:00,86.756,86.797,86.756,86.797,11200000.0
2007-09-27 16:21:00,86.816,86.816,86.801,86.801,11200000.0
2007-09-27 16:22:00,86.782,86.784,86.752,86.752,11200000.0
2007-09-27 16:23:00,86.75,86.764,86.75,86.764,12800000.0
2007-09-27 16:24:00,86.78,86.782,86.774,86.779,11200000.0
2007-09-27 16:25:00,86.767,86.799,86.758,86.799,12800000.0
2007-09-27 16:26:00,86.793,86.803,86.781,86.795,12800000.0
2007-09-27 16:27:00,86.785,86.79,86.769,86.786,17600000.0
2007-09-27 16:28:00,86.805,86.817,86.801,86.817,11200000.0
2007-09-27 16:29:00,86.803,86.803,86.773,86.773,14400000.0
2007-09-27 16:30:00,86.757,86.773,86.757,86.771,14800000.0
2007-09-27 16:31:00,86.765,86.771,86.739,86.739,14400000.0
2007-09-27 16:32:00,86.747,86.763,86.745,86.759,10600000.0
2007-09-27 16:33:00,86.763,86.763,86.747,86.758,14400000.0
2007-09-27 16:34:00,86.775,86.779,86.756,86.777,17600000.0
2007-09-27 16:35:00,86.788,86.796,86.779,86.796,12800000.0
2007-09-27 16:36:00,86.781,86.781,86.765,86.773,11200000.0
2007-09-27 16:37:00,86.768,86.768,86.745,86.752,12800000.0
2007-09-27 16:38:00,86.745,86.793,86.745,86.773,14400000.0
2007-09-27 16:39:00,86.763,86.764,86.731,86.734,12800000.0
2007-09-27 16:40:00,86.743,86.748,86.736,86.748,17600000.0
2007-09-27 16:41:00,86.736,86.736,86.668,86.668,12800000.0
2007-09-27 16:42:00,86.648,86.648,86.596,86.596,11200000.0
2007-09-27 16:43:00,86.598,86.604,86.598,86.603,12800000.0
2007-09-27 16:44:00,86.625,86.675,86.625,86.675,11200000.0
2007-09-27 16:45:00,86.684,86.688,86.682,86.682,11200000.0
2007-09-27 16:46:00,86.672,86.678,86.655,86.67,14400000.0
2007-09-27 16:47:00,86.659,86.677,86.656,86.656,17000000.0
2007-09-27 16:48:00,86.658,86.662,86.632,86.633,10600000.0
2007-09-27 16:49:00,86.627,86.627,86.571,86.571,12800000.0
2007-09-27 16:50:00,86.524,86.524,86.488,86.5,17600000.0
2007-09-27 16:51:00,86.516,86.564,86.504,86.504,11200000.0
2007-09-27 16:52:00,86.585,86.612,86.585,86.607,17600000.0
2007-09-27 16:53:00,86.599,86.599,86.584,86.598,17600000.0
2007-09-27 16:54:00,86.601,86.656,86.595,86.656,17600000.0
2007-09-27 16:55:00,86.673,86.673,86.627,86.627,14400000.0
2007-09-27 16:56:00,86.624,86.624,86.599,86.599,12800000.0
2007-09-27 16:57:00,86.585,86.596,86.585,86.589,16000000.0
2007-09-27 16:58:00,86.573,86.595,86.562,86.595,12800000.0
2007-09-27 16:59:00,86.616,86.634,86.608,86.634,12800000.0
2007-09-27 17:00:00,86.631,86.644,86.615,86.615,11200000.0
2007-09-27 17:01:00,86.594,86.599,86.499,86.599,12800000.0
2007-09-27 17:02:00,86.612,86.641,86.612,86.641,16000000.0
2007-09-27 17:03:00,86.658,86.667,86.652,86.652,17600000.0
2007-09-27 17:04:00,86.682,86.695,86.675,86.692,11200000.0
2007-09-27 17:05:00,86.696,86.718,86.69,86.718,17600000.0
2007-09-27 17:06:00,86.699,86.711,86.69,86.701,11200000.0
2007-09-27 17:07:00,86.664,86.675,86.65,86.666,11200000.0
2007-09-27 17:08:00,86.699,86.704,86.695,86.695,17600000.0
2007-09-27 17:09:00,86.675,86.681,86.642,86.642,16000000.0
2007-09-27 17:10:00,86.624,86.624,86.601,86.605,11200000.0
2007-09-27 17:11:00,86.615,86.628,86.613,86.628,12800000.0
2007-09-27 17:12:00,86.629,86.634,86.597,86.634,12800000.0
2007-09-27 17:13:00,86.626,86.634,86.624,86.634,12800000.0
2007-09-27 17:14:00,86.632,86.642,86.631,86.635,12200000.0
2007-09-27 17:15:00,86.649,86.661,86.649,86.659,12800000.0
2007-09-27 17:16:00,86.655,86.665,86.655,86.665,11200000.0
2007-09-27 17:17:00,86.664,86.664,86.641,86.656,11200000.0
2007-09-27 17:18:00,86.643,86.643,86.612,86.612,12800000.0
2007-09-27 17:19:00,86.597,86.608,86.589,86.589,16000000.0
2007-09-27 17:20:00,86.568,86.585,86.562,86.569,11200000.0
2007-09-27 17:21:00,86.585,86.595,86.578,86.595,12800000.0
2007-09-27 17:22:00,86.584,86.592,86.494,86.579,11200000.0
2007-09-27 17:23:00,86.548,86.548,86.532,86.532,11200000.0
2007-09-27 17:24:00,86.505,86.516,86.486,86.486,11200000.0
2007-09-27 17:25:00,86.5,86.517,86.488,86.488,11200000.0
2007-09-27 17:26:00,86.481,86.481,86.476,86.476,11200000.0
2007-09-27 17:27:00,86.475,86.476,86.432,86.432,17600000.0
2007-09-27 17:28:00,86.398,86.428,86.394,86.428,12800000.0
2007-09-27 17:29:00,86.413,86.434,86.413,86.418,12800000.0
2007-09-27 17:30:00,86.436,86.447,86.428,86.428,11200000.0
2007-09-27 17:31:00,86.425,86.439,86.425,86.439,12800000.0
2007-09-27 17:32:00,86.446,86.466,86.439,86.466,11200000.0
2007-09-27 17:33:00,86.475,86.499,86.475,86.497,12800000.0
2007-09-27 17:34:00,86.51,86.515,86.499,86.504,10600000.0
2007-09-27 17:35:00,86.511,86.515,86.511,86.513,12800000.0
2007-09-27 17:36:00,86.515,86.516,86.503,86.514,11200000.0
2007-09-27 17:37:00,86.492,86.492,86.482,86.487,11200000.0
2007-09-27 17:38:00,86.493,86.493,86.476,86.476,16000000.0
2007-09-27 17:39:00,86.498,86.508,86.492,86.508,17600000.0
2007-09-27 17:40:00,86.519,86.519,86.512,86.517,11200000.0
2007-09-27 17:41:00,86.537,86.546,86.522,86.543,11200000.0
2007-09-27 17:42:00,86.537,86.549,86.531,86.549,11200000.0
2007-09-27 17:43:00,86.545,86.552,86.532,86.532,12800000.0
2007-09-27 17:44:00,86.523,86.527,86.509,86.509,12800000.0
2007-09-27 17:45:00,86.469,86.469,86.432,86.442,11200000.0
2007-09-27 17:46:00,86.448,86.472,86.448,86.456,12800000.0
2007-09-27 17:47:00,86.441,86.469,86.441,86.469,12800000.0
2007-09-27 17:48:00,86.47,86.482,86.467,86.481,10600000.0
2007-09-27 17:49:00,86.491,86.524,86.491,86.524,17600000.0
2007-09-27 17:50:00,86.522,86.542,86.512,86.542,12800000.0
2007-09-27 17:51:00,86.553,86.553,86.525,86.525,11200000.0
2007-09-27 17:52:00,86.495,86.495,86.473,86.489,12800000.0
2007-09-27 17:53:00,86.496,86.503,86.471,86.471,16000000.0
2007-09-27 17:54:00,86.461,86.498,86.461,86.496,14400000.0
2007-09-27 17:55:00,86.52,86.53,86.414,86.501,11200000.0
2007-09-27 17:56:00,86.516,86.568,86.516,86.568,11200000.0
2007-09-27 17:57:00,86.591,86.597,86.579,86.597,16000000.0
2007-09-27 17:58:00,86.58,86.593,86.55,86.55,12800000.0
2007-09-27 17:59:00,86.564,86.567,86.533,86.533,11200000.0
2007-09-27 18:00:00,86.524,86.615,86.524,86.615,17600000.0
2007-09-27 18:01:00,86.634,86.644,86.536,86.643,17600000.0
2007-09-27 18:02:00,86.642,86.642,86.63,86.639,18000000.0
2007-09-27 18:03:00,86.644,86.657,86.637,86.64,14400000.0
2007-09-27 18:04:00,86.633,86.689,86.633,86.689,11200000.0
2007-09-27 18:05:00,86.692,86.698,86.682,86.697,11200000.0
2007-09-27 18:06:00,86.697,86.697,86.674,86.683,12800000.0
2007-09-27 18:07:00,86.666,86.675,86.637,86.637,11200000.0
2007-09-27 18:08:00,86.634,86.634,86.613,86.621,16000000.0
2007-09-27 18:09:00,86.636,86.652,86.636,86.652,16000000.0
2007-09-27 18:10:00,86.651,86.661,86.651,86.658,12800000.0
2007-09-27 18:11:00,86.636,86.656,86.636,86.653,11200000.0
2007-09-27 18:12:00,86.655,86.675,86.655,86.675,12800000.0
2007-09-27 18:13:00,86.69,86.69,86.671,86.679,11200000.0
2007-09-27 18:14:00,86.681,86.685,86.669,86.673,12800000.0
2007-09-27 18:15:00,86.658,86.668,86.658,86.659,12800000.0
2007-09-27 18:16:00,86.643,86.649,86.643,86.648,12800000.0
2007-09-27 18:17:00,86.637,86.637,86.619,86.619,16000000.0
2007-09-27 18:18:00,86.625,86.63,86.623,86.623,11200000.0
2007-09-27 18:19:00,86.618,86.618,86.6,86.6,14400000.0
2007-09-27 18:20:00,86.612,86.628,86.612,86.626,13200000.0
2007-09-27 18:21:00,86.626,86.644,86.626,86.644,11200000.0
2007-09-27 18:22:00,86.623,86.624,86.557,86.609,15400000.0
2007-09-27 18:23:00,86.577,86.604,86.577,86.601,16000000.0
2007-09-27 18:24:00,86.611,86.618,86.605,86.614,12800000.0
2007-09-27 18:25:00,86.62,86.624,86.617,86.619,11200000.0
2007-09-27 18:26:00,86.643,86.648,86.632,86.637,13200000.0
2007-09-27 18:27:00,86.62,86.622,86.6,86.616,14400000.0
2007-09-27 18:28:00,86.612,86.633,86.612,86.62,12800000.0
2007-09-27 18:29:00,86.605,86.643,86.605,86.643,12800000.0
2007-09-27 18:30:00,86.65,86.652,86.647,86.652,11200000.0
2007-09-27 18:31:00,86.636,86.64,86.629,86.629,12200000.0
2007-09-27 18:32:00,86.639,86.639,86.62,86.62,11200000.0
2007-09-27 18:33:00,86.632,86.632,86.615,86.622,11200000.0
2007-09-27 18:34:00,86.623,86.634,86.623,86.634,12800000.0
2007-09-27 18:35:00,86.63,86.63,86.616,86.625,12800000.0
2007-09-27 18:36:00,86.628,86.628,86.596,86.596,12800000.0
2007-09-27 18:37:00,86.592,86.592,86.581,86.585,17600000.0
2007-09-27 18:38:00,86.588,86.625,86.588,86.625,11200000.0
2007-09-27 18:39:00,86.63,86.636,86.627,86.635,15400000.0
2007-09-27 18:40:00,86.634,86.634,86.625,86.629,12800000.0
2007-09-27 18:41:00,86.626,86.626,86.606,86.606,14400000.0
2007-09-27 18:42:00,86.608,86.615,86.605,86.615,11600000.0
2007-09-27 18:43:00,86.611,86.613,86.6,86.6,12800000.0
2007-09-27 18:44:00,86.6,86.6,86.581,86.586,11200000.0
2007-09-27 18:45:00,86.598,86.616,86.598,86.609,10600000.0
2007-09-27 18:46:00,86.613,86.618,86.603,86.603,10600000.0
2007-09-27 18:47:00,86.599,86.604,86.587,86.587,13200000.0
2007-09-27 18:48:00,86.603,86.603,86.595,86.595,13200000.0
2007-09-27 18:49:00,86.592,86.61,86.592,86.61,12200000.0
2007-09-27 18:50:00,86.614,86.619,86.602,86.607,17000000.0
2007-09-27 18:51:00,86.605,86.61,86.599,86.606,12800000.0
2007-09-27 18:52:00,86.603,86.603,86.586,86.592,12800000.0
2007-09-27 18:53:00,86.585,86.589,86.574,86.588,12800000.0
2007-09-27 18:54:00,86.593,86.6,86.587,86.599,11600000.0
2007-09-27 18:55:00,86.604,86.605,86.596,86.602,11200000.0
2007-09-27 18:56:00,86.596,86.601,86.58,86.58,16000000.0
2007-09-27 18:57:00,86.566,86.566,86.55,86.559,11200000.0
2007-09-27 18:58:00,86.556,86.564,86.553,86.554,11200000.0
2007-09-27 18:59:00,86.57,86.579,86.57,86.579,17600000.0
2007-09-27 19:00:00,86.574,86.582,86.573,86.582,12800000.0
2007-09-27 19:01:00,86.567,86.591,86.567,86.578,15400000.0
2007-09-27 19:02:00,86.573,86.573,86.55,86.55,11200000.0
2007-09-27 19:03:00,86.57,86.585,86.57,86.585,8000000.0
2007-09-27 19:04:00,86.557,86.57,86.557,86.56,15400000.0
2007-09-27 19:05:00,86.563,86.566,86.551,86.566,14400000.0
2007-09-27 19:06:00,86.574,86.59,86.57,86.57,16000000.0
2007-09-27 19:07:00,86.554,86.576,86.545,86.576,11600000.0
2007-09-27 19:08:00,86.612,86.62,86.608,86.613,17600000.0
2007-09-27 19:09:00,86.616,86.638,86.616,86.632,12800000.0
2007-09-27 19:10:00,86.634,86.638,86.618,86.638,17600000.0
2007-09-27 19:11:00,86.637,86.657,86.637,86.657,12800000.0
2007-09-27 19:12:00,86.647,86.668,86.647,86.668,11200000.0
2007-09-27 19:13:00,86.66,86.673,86.66,86.67,11200000.0
2007-09-27 19:14:00,86.676,86.69,86.676,86.683,16000000.0
2007-09-27 19:15:00,86.685,86.685,86.66,86.662,12800000.0
2007-09-27 19:16:00,86.671,86.675,86.663,86.673,12800000.0
2007-09-27 19:17:00,86.666,86.682,86.66,86.66,12800000.0
2007-09-27 19:18:00,86.674,86.676,86.665,86.665,17600000.0
2007-09-27 19:19:00,86.66,86.687,86.66,86.687,16000000.0
2007-09-27 19:20:00,86.688,86.7,86.668,86.668,15400000.0
2007-09-27 19:21:00,86.679,86.683,86.664,86.664,11200000.0
2007-09-27 19:22:00,86.656,86.656,86.645,86.645,10600000.0
2007-09-27 19:23:00,86.652,86.662,86.645,86.655,17600000.0
2007-09-27 19:24:00,86.662,86.674,86.659,86.674,17600000.0
2007-09-27 19:25:00,86.669,86.669,86.633,86.633,17600000.0
2007-09-27 19:26:00,86.627,86.637,86.627,86.633,11200000.0
2007-09-27 19:27:00,86.628,86.633,86.605,86.605,11200000.0
2007-09-27 19:28:00,86.627,86.635,86.616,86.616,12800000.0
2007-09-27 19:29:00,86.63,86.639,86.63,86.632,11200000.0
2007-09-27 19:30:00,86.631,86.631,86.614,86.622,14800000.0
2007-09-27 19:31:00,86.624,86.624,86.598,86.619,11200000.0
2007-09-27 19:32:00,86.611,86.623,86.601,86.601,12800000.0
2007-09-27 19:33:00,86.617,86.617,86.604,86.613,12800000.0
2007-09-27 19:34:00,86.617,86.617,86.604,86.604,12800000.0
2007-09-27 19:35:00,86.59,86.59,86.585,86.585,4800000.0
2007-09-27 19:36:00,86.581,86.592,86.581,86.592,11200000.0
2007-09-27 19:37:00,86.594,86.613,86.594,86.613,11600000.0
2007-09-27 19:38:00,86.574,86.586,86.564,86.58,17600000.0
2007-09-27 19:39:00,86.553,86.562,86.522,86.532,16000000.0
2007-09-27 19:40:00,86.535,86.54,86.528,86.535,14400000.0
2007-09-27 19:41:00,86.534,86.549,86.534,86.547,17600000.0
2007-09-27 19:42:00,86.549,86.554,86.532,86.554,12800000.0
2007-09-27 19:43:00,86.549,86.552,86.537,86.542,11200000.0
2007-09-27 19:44:00,86.529,86.546,86.528,86.538,16000000.0
2007-09-27 19:45:00,86.533,86.541,86.533,86.534,12800000.0
2007-09-27 19:46:00,86.528,86.539,86.527,86.531,11200000.0
2007-09-27 19:47:00,86.533,86.533,86.499,86.499,16000000.0
2007-09-27 19:48:00,86.495,86.512,86.49,86.512,11200000.0
2007-09-27 19:49:00,86.516,86.532,86.515,86.515,12800000.0
2007-09-27 19:50:00,86.517,86.527,86.507,86.515,12800000.0
2007-09-27 19:51:00,86.516,86.522,86.515,86.521,17600000.0
2007-09-27 19:52:00,86.517,86.533,86.512,86.533,11200000.0
2007-09-27 19:53:00,86.531,86.531,86.505,86.525,12800000.0
2007-09-27 19:54:00,86.534,86.536,86.524,86.53,14400000.0
2007-09-27 19:55:00,86.539,86.552,86.539,86.549,11200000.0
2007-09-27 19:56:00,86.547,86.548,86.538,86.539,11200000.0
2007-09-27 19:57:00,86.538,86.547,86.537,86.539,12800000.0
2007-09-27 19:58:00,86.54,86.578,86.54,86.577,14400000.0
2007-09-27 19:59:00,86.576,86.588,86.56,86.574,14400000.0
2007-09-27 20:00:00,86.565,86.575,86.565,86.573,12800000.0
2007-09-27 20:01:00,86.566,86.583,86.566,86.583,11200000.0
2007-09-27 20:02:00,86.579,86.579,86.56,86.56,11200000.0
2007-09-27 20:03:00,86.558,86.578,86.558,86.576,16000000.0
2007-09-27 20:04:00,86.581,86.616,86.581,86.616,12800000.0
2007-09-27 20:05:00,86.628,86.639,86.628,86.639,12800000.0
2007-09-27 20:06:00,86.649,86.664,86.649,86.664,12800000.0
2007-09-27 20:07:00,86.67,86.681,86.662,86.681,8000000.0
2007-09-27 20:08:00,86.7,86.709,86.692,86.693,12200000.0
2007-09-27 20:09:00,86.696,86.711,86.695,86.706,16000000.0
2007-09-27 20:10:00,86.709,86.717,86.705,86.706,17600000.0
2007-09-27 20:11:00,86.689,86.691,86.675,86.683,14400000.0
2007-09-27 20:12:00,86.684,86.693,86.676,86.676,14400000.0
2007-09-27 20:13:00,86.675,86.683,86.675,86.68,11200000.0
2007-09-27 20:14:00,86.665,86.67,86.663,86.67,11200000.0
2007-09-27 20:15:00,86.674,86.674,86.655,86.655,11200000.0
2007-09-27 20:16:00,86.647,86.655,86.647,86.647,12800000.0
2007-09-27 20:17:00,86.66,86.67,86.66,86.67,12800000.0
2007-09-27 20:18:00,86.654,86.654,86.628,86.637,12200000.0
2007-09-27 20:19:00,86.648,86.648,86.637,86.639,11200000.0
2007-09-27 20:20:00,86.629,86.634,86.625,86.631,11200000.0
2007-09-27 20:21:00,86.621,86.624,86.613,86.624,12800000.0
2007-09-27 20:22:00,86.614,86.617,86.612,86.615,11200000.0
2007-09-27 20:23:00,86.624,86.641,86.615,86.615,11200000.0
2007-09-27 20:24:00,86.625,86.625,86.614,86.619,16000000.0
2007-09-27 20:25:00,86.625,86.634,86.62,86.634,12800000.0
2007-09-27 20:26:00,86.633,86.64,86.633,86.636,11200000.0
2007-09-27 20:27:00,86.651,86.654,86.645,86.65,17600000.0
2007-09-27 20:28:00,86.624,86.624,86.613,86.614,17600000.0
2007-09-27 20:29:00,86.613,86.613,86.603,86.603,11600000.0
2007-09-27 20:30:00,86.603,86.614,86.6,86.614,11200000.0
2007-09-27 20:31:00,86.619,86.624,86.613,86.618,13800000.0
2007-09-27 20:32:00,86.611,86.611,86.596,86.599,16000000.0
2007-09-27 20:33:00,86.596,86.609,86.59,86.608,16000000.0
2007-09-27 20:34:00,86.617,86.627,86.607,86.627,16000000.0
2007-09-27 20:35:00,86.617,86.649,86.617,86.64,14400000.0
2007-09-27 20:36:00,86.642,86.659,86.637,86.659,11200000.0
2007-09-27 20:37:00,86.66,86.66,86.641,86.65,17600000.0
2007-09-27 20:38:00,86.642,86.646,86.639,86.639,12800000.0
2007-09-27 20:39:00,86.644,86.652,86.636,86.641,16000000.0
2007-09-27 20:40:00,86.632,86.632,86.616,86.619,12800000.0
2007-09-27 20:41:00,86.612,86.621,86.587,86.587,17600000.0
2007-09-27 20:42:00,86.604,86.624,86.604,86.62,13200000.0
2007-09-27 20:43:00,86.637,86.639,86.629,86.631,11200000.0
2007-09-27 20:44:00,86.632,86.636,86.606,86.606,11200000.0
2007-09-27 20:45:00,86.593,86.614,86.593,86.596,11200000.0
2007-09-27 20:46:00,86.615,86.618,86.614,86.618,13200000.0
2007-09-27 20:47:00,86.624,86.633,86.567,86.601,11200000.0
2007-09-27 20:48:00,86.597,86.607,86.595,86.607,12800000.0
2007-09-27 20:49:00,86.613,86.622,86.606,86.622,12800000.0
2007-09-27 20:50:00,86.625,86.644,86.625,86.626,12800000.0
2007-09-27 20:51:00,86.628,86.637,86.625,86.633,16000000.0
2007-09-27 20:52:00,86.64,86.645,86.636,86.636,11200000.0
2007-09-27 20:53:00,86.636,86.669,86.636,86.669,12800000.0
2007-09-27 20:54:00,86.673,86.673,86.662,86.67,11200000.0
2007-09-27 20:55:00,86.665,86.665,86.661,86.661,12800000.0
2007-09-27 20:56:00,86.661,86.692,86.661,86.692,12800000.0
2007-09-27 20:57:00,86.692,86.692,86.678,86.687,12800000.0
2007-09-27 20:58:00,86.683,86.714,86.683,86.714,17600000.0
2007-09-27 20:59:00,86.715,86.724,86.7,86.724,16000000.0
2007-09-27 21:00:00,86.741,86.774,86.722,86.774,13200000.0
2007-09-27 21:01:00,86.766,86.766,86.737,86.737,6800000.0
2007-09-27 21:02:00,86.737,86.763,86.737,86.763,14400000.0
2007-09-27 21:03:00,86.777,86.78,86.764,86.764,11200000.0
2007-09-27 21:04:00,86.745,86.753,86.735,86.753,12000000.0
2007-09-27 21:05:00,86.755,86.762,86.745,86.745,14400000.0
2007-09-27 21:06:00,86.745,86.762,86.745,86.76,17600000.0
2007-09-27 21:07:00,86.761,86.761,86.737,86.737,12800000.0
2007-09-27 21:08:00,86.751,86.761,86.751,86.751,12800000.0
2007-09-27 21:09:00,86.744,86.763,86.715,86.715,13800000.0
2007-09-27 21:10:00,86.732,86.732,86.691,86.701,12800000.0
2007-09-27 21:11:00,86.701,86.716,86.701,86.711,8400000.0
2007-09-27 21:12:00,86.717,86.756,86.709,86.756,12800000.0
2007-09-27 21:13:00,86.769,86.777,86.769,86.777,13200000.0
2007-09-27 21:14:00,86.774,86.776,86.762,86.776,17600000.0
2007-09-27 21:15:00,86.781,86.781,86.763,86.772,17600000.0
2007-09-27 21:16:00,86.783,86.785,86.757,86.757,12800000.0
2007-09-27 21:17:00,86.744,86.744,86.732,86.742,12800000.0
2007-09-27 21:18:00,86.744,86.75,86.74,86.75,12800000.0
2007-09-27 21:19:00,86.74,86.74,86.729,86.732,12800000.0
2007-09-27 21:20:00,86.746,86.763,86.746,86.763,12800000.0
2007-09-27 21:21:00,86.759,86.766,86.755,86.755,16000000.0
2007-09-27 21:22:00,86.761,86.761,86.755,86.757,8000000.0
2007-09-27 21:23:00,86.739,86.765,86.739,86.763,13800000.0
2007-09-27 21:24:00,86.76,86.764,86.753,86.763,12800000.0
2007-09-27 21:25:00,86.75,86.752,86.73,86.73,12800000.0
2007-09-27 21:26:00,86.771,86.776,86.759,86.77,17600000.0
2007-09-27 21:27:00,86.754,86.758,86.738,86.747,12800000.0
2007-09-27 21:28:00,86.754,86.754,86.748,86.752,12800000.0
2007-09-27 21:29:00,86.758,86.758,86.751,86.751,11200000.0
2007-09-27 21:30:00,86.758,86.761,86.751,86.751,11200000.0
2007-09-27 21:31:00,86.747,86.747,86.73,86.73,8000000.0
2007-09-27 21:32:00,86.732,86.732,86.723,86.731,11200000.0
2007-09-27 21:33:00,86.744,86.755,86.741,86.752,12800000.0
2007-09-27 21:34:00,86.743,86.75,86.738,86.741,11200000.0
2007-09-27 21:35:00,86.734,86.734,86.727,86.734,8000000.0
2007-09-27 21:36:00,86.734,86.734,86.699,86.705,17600000.0
2007-09-27 21:37:00,86.699,86.699,86.688,86.693,12800000.0
2007-09-27 21:38:00,86.674,86.677,86.618,86.618,12800000.0
2007-09-27 21:39:00,86.6,86.614,86.597,86.601,16000000.0
2007-09-27 21:40:00,86.601,86.63,86.601,86.63,12800000.0
2007-09-27 21:41:00,86.637,86.649,86.631,86.638,11200000.0
2007-09-27 21:42:00,86.645,86.656,86.645,86.65,9600000.0
2007-09-27 21:43:00,86.645,86.656,86.645,86.655,18000000.0
2007-09-27 21:44:00,86.643,86.665,86.626,86.648,17600000.0
2007-09-27 21:45:00,86.63,86.64,86.62,86.636,12800000.0
2007-09-27 21:46:00,86.628,86.628,86.599,86.599,12800000.0
2007-09-27 21:47:00,86.602,86.619,86.602,86.619,8000000.0
2007-09-27 21:48:00,86.644,86.66,86.64,86.652,17600000.0
2007-09-27 21:49:00,86.657,86.662,86.574,86.66,11200000.0
2007-09-27 21:50:00,86.666,86.673,86.665,86.673,11200000.0
2007-09-27 21:51:00,86.665,86.673,86.661,86.673,11200000.0
2007-09-27 21:52:00,86.681,86.683,86.673,86.673,11200000.0
2007-09-27 21:53:00,86.652,86.652,86.626,86.634,17600000.0
2007-09-27 21:54:00,86.632,86.637,86.605,86.605,14400000.0
2007-09-27 21:55:00,86.595,86.609,86.591,86.607,16000000.0
2007-09-27 21:56:00,86.616,86.643,86.616,86.643,12800000.0
2007-09-27 21:57:00,86.633,86.641,86.632,86.632,8000000.0
2007-09-27 21:58:00,86.61,86.613,86.593,86.613,11200000.0
2007-09-27 21:59:00,86.6,86.631,86.6,86.631,8000000.0
2007-09-27 22:00:00,86.639,86.646,86.63,86.646,12800000.0
2007-09-27 22:01:00,86.641,86.641,86.557,86.557,12800000.0
2007-09-27 22:02:00,86.665,86.701,86.665,86.701,12800000.0
2007-09-27 22:03:00,86.705,86.705,86.674,86.674,12800000.0
2007-09-27 22:04:00,86.716,86.729,86.661,86.661,10600000.0
2007-09-27 22:05:00,86.714,86.738,86.714,86.738,11200000.0
2007-09-27 22:06:00,86.731,86.731,86.721,86.722,17600000.0
2007-09-27 22:07:00,86.729,86.729,86.714,86.723,12800000.0
2007-09-27 22:08:00,86.719,86.73,86.715,86.73,11200000.0
2007-09-27 22:09:00,86.732,86.747,86.732,86.74,11200000.0
2007-09-27 22:10:00,86.727,86.742,86.727,86.738,17600000.0
2007-09-27 22:11:00,86.741,86.741,86.735,86.737,8000000.0
2007-09-27 22:12:00,86.722,86.731,86.705,86.705,11200000.0
2007-09-27 22:13:00,86.709,86.717,86.691,86.717,17600000.0
2007-09-27 22:14:00,86.731,86.732,86.723,86.723,16000000.0
2007-09-27 22:15:00,86.721,86.721,86.703,86.703,11200000.0
2007-09-27 22:16:00,86.676,86.708,86.676,86.707,12800000.0
2007-09-27 22:17:00,86.67,86.682,86.67,86.673,11200000.0
2007-09-27 22:18:00,86.682,86.687,86.677,86.687,12800000.0
2007-09-27 22:19:00,86.677,86.689,86.677,86.689,14400000.0
2007-09-27 22:20:00,86.688,86.688,86.674,86.678,11200000.0
2007-09-27 22:21:00,86.673,86.673,86.66,86.66,16000000.0
2007-09-27 22:22:00,86.653,86.662,86.653,86.662,11200000.0
2007-09-27 22:23:00,86.665,86.68,86.665,86.671,12800000.0
2007-09-27 22:24:00,86.667,86.677,86.655,86.655,12800000.0
2007-09-27 22:25:00,86.664,86.668,86.654,86.656,12800000.0
2007-09-27 22:26:00,86.644,86.659,86.641,86.659,11200000.0
2007-09-27 22:27:00,86.653,86.653,86.645,86.645,12800000.0
2007-09-27 22:28:00,86.664,86.664,86.646,86.653,17600000.0
2007-09-27 22:29:00,86.653,86.68,86.653,86.677,8000000.0
2007-09-27 22:30:00,86.67,86.685,86.67,86.684,11200000.0
2007-09-27 22:31:00,86.689,86.689,86.673,86.673,11200000.0
2007-09-27 22:32:00,86.676,86.677,86.665,86.669,12800000.0
2007-09-27 22:33:00,86.666,86.673,86.654,86.673,12200000.0
2007-09-27 22:34:00,86.674,86.678,86.67,86.674,12800000.0
2007-09-27 22:35:00,86.664,86.678,86.661,86.678,12800000.0
2007-09-27 22:36:00,86.665,86.673,86.665,86.67,12800000.0
2007-09-27 22:37:00,86.68,86.69,86.678,86.682,12800000.0
2007-09-27 22:38:00,86.664,86.669,86.642,86.658,12800000.0
2007-09-27 22:40:00,86.638,86.643,86.635,86.635,15400000.0
2007-09-27 22:41:00,86.688,86.693,86.674,86.693,8000000.0
2007-09-27 22:42:00,86.659,86.675,86.659,86.667,11200000.0
2007-09-27 22:43:00,86.691,86.691,86.604,86.674,16000000.0
2007-09-27 22:44:00,86.681,86.692,86.668,86.684,16000000.0
2007-09-27 22:45:00,86.689,86.692,86.685,86.685,14400000.0
2007-09-27 22:46:00,86.682,86.682,86.674,86.682,12800000.0
2007-09-27 22:47:00,86.678,86.682,86.672,86.673,11600000.0
2007-09-27 22:48:00,86.687,86.696,86.677,86.677,12800000.0
2007-09-27 22:49:00,86.664,86.676,86.649,86.661,14400000.0
2007-09-27 22:50:00,86.676,86.689,86.676,86.678,17600000.0
2007-09-27 22:51:00,86.674,86.677,86.668,86.671,11200000.0
2007-09-27 22:52:00,86.66,86.673,86.653,86.671,14400000.0
2007-09-27 22:53:00,86.659,86.664,86.658,86.664,11200000.0
2007-09-27 22:54:00,86.667,86.678,86.667,86.676,11200000.0
2007-09-27 22:55:00,86.679,86.679,86.666,86.676,8000000.0
2007-09-27 22:56:00,86.651,86.656,86.64,86.646,12800000.0
2007-09-27 22:57:00,86.627,86.654,86.627,86.654,8000000.0
2007-09-27 22:58:00,86.661,86.665,86.654,86.663,14400000.0
2007-09-27 22:59:00,86.673,86.691,86.673,86.682,11600000.0
2007-09-27 23:00:00,86.674,86.678,86.666,86.67,12800000.0
2007-09-27 23:01:00,86.681,86.681,86.671,86.671,12800000.0
2007-09-27 23:02:00,86.674,86.684,86.662,86.662,12800000.0
2007-09-27 23:03:00,86.675,86.685,86.674,86.676,17600000.0
2007-09-27 23:04:00,86.666,86.667,86.658,86.667,11200000.0
2007-09-27 23:05:00,86.662,86.677,86.662,86.677,12800000.0
2007-09-27 23:06:00,86.662,86.684,86.662,86.674,17600000.0
2007-09-27 23:07:00,86.686,86.707,86.686,86.707,11200000.0
2007-09-27 23:08:00,86.688,86.698,86.688,86.694,11200000.0
2007-09-27 23:09:00,86.692,86.693,86.685,86.685,11200000.0
2007-09-27 23:10:00,86.69,86.701,86.686,86.686,11200000.0
2007-09-27 23:11:00,86.703,86.714,86.703,86.707,12800000.0
2007-09-27 23:12:00,86.699,86.708,86.698,86.705,14400000.0
2007-09-27 23:13:00,86.708,86.725,86.699,86.7,14400000.0
2007-09-27 23:14:00,86.726,86.745,86.726,86.744,17600000.0
2007-09-27 23:15:00,86.748,86.748,86.709,86.743,12800000.0
2007-09-27 23:16:00,86.767,86.782,86.764,86.776,12800000.0
2007-09-27 23:17:00,86.783,86.787,86.781,86.781,11200000.0
2007-09-27 23:18:00,86.778,86.781,86.758,86.769,11200000.0
2007-09-27 23:19:00,86.74,86.74,86.733,86.735,11200000.0
2007-09-27 23:20:00,86.723,86.723,86.684,86.684,12800000.0
2007-09-27 23:21:00,86.681,86.681,86.668,86.668,11200000.0
2007-09-27 23:22:00,86.669,86.692,86.669,86.691,12200000.0
2007-09-27 23:23:00,86.688,86.696,86.688,86.696,12800000.0
2007-09-27 23:24:00,86.689,86.689,86.68,86.684,12800000.0
2007-09-27 23:25:00,86.684,86.687,86.596,86.687,11600000.0
2007-09-27 23:26:00,86.62,86.623,86.613,86.623,16000000.0
2007-09-27 23:27:00,86.676,86.679,86.67,86.67,8000000.0
2007-09-27 23:28:00,86.667,86.667,86.648,86.655,12800000.0
2007-09-27 23:29:00,86.651,86.651,86.64,86.64,11200000.0
2007-09-27 23:30:00,86.63,86.673,86.63,86.673,12800000.0
2007-09-27 23:31:00,86.647,86.649,86.64,86.649,11200000.0
2007-09-27 23:32:00,86.675,86.682,86.634,86.668,16000000.0
2007-09-27 23:33:00,86.661,86.707,86.661,86.707,14400000.0
2007-09-27 23:34:00,86.692,86.692,86.652,86.652,14400000.0
2007-09-27 23:35:00,86.672,86.701,86.672,86.699,12800000.0
2007-09-27 23:36:00,86.692,86.696,86.688,86.69,12800000.0
2007-09-27 23:37:00,86.706,86.71,86.694,86.703,16000000.0
2007-09-27 23:38:00,86.682,86.682,86.662,86.677,11200000.0
2007-09-27 23:39:00,86.69,86.725,86.634,86.725,11200000.0
2007-09-27 23:40:00,86.718,86.723,86.7,86.722,12800000.0
2007-09-27 23:42:00,86.7,86.703,86.695,86.702,14400000.0
2007-09-27 23:43:00,86.714,86.727,86.709,86.727,11200000.0
2007-09-27 23:44:00,86.726,86.726,86.691,86.691,12800000.0
2007-09-27 23:45:00,86.678,86.693,86.678,86.693,12800000.0
2007-09-27 23:46:00,86.688,86.696,86.688,86.696,11200000.0
2007-09-27 23:47:00,86.694,86.694,86.648,86.651,11200000.0
2007-09-27 23:48:00,86.642,86.653,86.641,86.65,12200000.0
2007-09-27 23:49:00,86.667,86.667,86.659,86.66,14400000.0
2007-09-27 23:50:00,86.663,86.67,86.658,86.662,11200000.0
2007-09-27 23:51:00,86.651,86.656,86.651,86.651,11200000.0
2007-09-27 23:52:00,86.646,86.654,86.637,86.65,14800000.0
2007-09-27 23:53:00,86.648,86.658,86.648,86.656,14400000.0
2007-09-27 23:54:00,86.644,86.658,86.644,86.658,11200000.0
2007-09-27 23:55:00,86.659,86.668,86.659,86.661,12800000.0
2007-09-27 23:56:00,86.656,86.676,86.656,86.669,12800000.0
2007-09-27 23:57:00,86.675,86.679,86.656,86.663,12800000.0
2007-09-27 23:58:00,86.662,86.667,86.657,86.665,11200000.0
2007-09-27 23:59:00,86.674,86.694,86.656,86.656,14400000.0
2007-09-28 00:00:00,86.654,86.665,86.653,86.665,12800000.0
2007-09-28 00:01:00,86.66,86.676,86.66,86.676,16000000.0
2007-09-28 00:02:00,86.675,86.681,86.672,86.681,12800000.0
2007-09-28 00:03:00,86.683,86.69,86.678,86.678,12800000.0
2007-09-28 00:04:00,86.667,86.676,86.656,86.674,14400000.0
2007-09-28 00:05:00,86.682,86.687,86.675,86.687,14800000.0
2007-09-28 00:06:00,86.69,86.692,86.686,86.692,9600000.0
2007-09-28 00:07:00,86.692,86.692,86.658,86.674,8000000.0
2007-09-28 00:08:00,86.677,86.677,86.658,86.665,12800000.0
2007-09-28 00:09:00,86.698,86.699,86.688,86.693,11200000.0
2007-09-28 00:10:00,86.693,86.703,86.693,86.699,8000000.0
2007-09-28 00:11:00,86.705,86.711,86.705,86.71,11200000.0
2007-09-28 00:12:00,86.717,86.717,86.695,86.695,11200000.0
2007-09-28 00:13:00,86.688,86.69,86.681,86.681,11200000.0
2007-09-28 00:14:00,86.688,86.688,86.686,86.686,3200000.0
2007-09-28 00:15:00,86.682,86.688,86.672,86.684,12800000.0
2007-09-28 00:16:00,86.681,86.681,86.659,86.681,10600000.0
2007-09-28 00:17:00,86.685,86.699,86.685,86.693,12800000.0
2007-09-28 00:18:00,86.673,86.706,86.673,86.706,11200000.0
2007-09-28 00:19:00,86.697,86.697,86.675,86.685,12800000.0
2007-09-28 00:20:00,86.68,86.685,86.614,86.665,14400000.0
2007-09-28 00:21:00,86.678,86.684,86.676,86.68,17600000.0
2007-09-28 00:22:00,86.671,86.677,86.662,86.668,17600000.0
2007-09-28 00:23:00,86.677,86.693,86.673,86.689,11200000.0
2007-09-28 00:24:00,86.686,86.686,86.662,86.682,17600000.0
2007-09-28 00:25:00,86.675,86.675,86.658,86.674,11200000.0
2007-09-28 00:26:00,86.672,86.681,86.672,86.672,10600000.0
2007-09-28 00:27:00,86.665,86.67,86.665,86.67,8000000.0
2007-09-28 00:28:00,86.669,86.68,86.668,86.676,12800000.0
2007-09-28 00:29:00,86.682,86.686,86.619,86.68,9000000.0
2007-09-28 00:30:00,86.677,86.701,86.677,86.694,12800000.0
2007-09-28 00:31:00,86.704,86.704,86.693,86.693,11200000.0
2007-09-28 00:32:00,86.685,86.695,86.685,86.689,13800000.0
2007-09-28 00:33:00,86.673,86.686,86.673,86.685,16000000.0
2007-09-28 00:34:00,86.698,86.743,86.698,86.743,17600000.0
2007-09-28 00:35:00,86.75,86.756,86.74,86.743,11200000.0
2007-09-28 00:36:00,86.737,86.752,86.735,86.752,12800000.0
2007-09-28 00:37:00,86.75,86.751,86.736,86.737,11200000.0
2007-09-28 00:38:00,86.77,86.785,86.77,86.782,14400000.0
2007-09-28 00:39:00,86.802,86.803,86.795,86.803,12800000.0
2007-09-28 00:40:00,86.776,86.777,86.759,86.76,12800000.0
2007-09-28 00:41:00,86.755,86.762,86.749,86.762,12800000.0
2007-09-28 00:42:00,86.768,86.785,86.757,86.784,11200000.0
2007-09-28 00:43:00,86.805,86.807,86.786,86.802,14400000.0
2007-09-28 00:44:00,86.78,86.78,86.718,86.718,17600000.0
2007-09-28 00:45:00,86.81,86.941,86.81,86.941,11200000.0
2007-09-28 00:46:00,86.966,86.966,86.933,86.953,16000000.0
2007-09-28 00:47:00,87.008,87.013,87.002,87.002,17600000.0
2007-09-28 00:48:00,86.995,86.996,86.983,86.983,11200000.0
2007-09-28 00:49:00,86.966,86.983,86.966,86.983,7400000.0
2007-09-28 00:50:00,87.023,87.07,87.023,87.07,11600000.0
2007-09-28 00:51:00,87.067,87.077,87.051,87.063,11200000.0
2007-09-28 00:52:00,87.012,87.019,87.003,87.016,14400000.0
2007-09-28 00:53:00,87.029,87.029,87.016,87.019,9600000.0
2007-09-28 00:54:00,87.018,87.019,86.999,87.003,16000000.0
2007-09-28 00:55:00,86.997,86.997,86.989,86.995,11200000.0
2007-09-28 00:56:00,87.003,87.009,86.999,87.0,14400000.0
2007-09-28 00:57:00,86.989,86.999,86.982,86.991,16000000.0
2007-09-28 00:58:00,87.011,87.011,86.977,86.977,11200000.0
2007-09-28 00:59:00,86.876,86.988,86.876,86.988,11200000.0
2007-09-28 01:00:00,87.003,87.015,87.002,87.004,10000000.0
2007-09-28 01:01:00,87.002,87.008,86.987,87.007,8000000.0
2007-09-28 01:02:00,87.002,87.004,86.988,86.996,11200000.0
2007-09-28 01:03:00,86.992,87.022,86.992,87.022,8000000.0
2007-09-28 01:04:00,87.032,87.032,87.025,87.026,11200000.0
2007-09-28 01:05:00,87.033,87.046,86.953,86.953,11200000.0
2007-09-28 01:06:00,87.034,87.05,87.034,87.05,11200000.0
2007-09-28 01:07:00,87.072,87.083,87.069,87.073,11200000.0
2007-09-28 01:08:00,87.091,87.101,87.085,87.096,11200000.0
2007-09-28 01:09:00,87.088,87.088,87.068,87.08,11200000.0
2007-09-28 01:10:00,87.097,87.115,87.097,87.114,17600000.0
2007-09-28 01:11:00,87.126,87.126,87.075,87.075,14400000.0
2007-09-28 01:12:00,87.064,87.074,87.064,87.072,12800000.0
2007-09-28 01:13:00,87.077,87.077,87.028,87.028,8000000.0
2007-09-28 01:14:00,86.998,87.007,86.998,87.007,10600000.0
2007-09-28 01:15:00,87.018,87.018,87.008,87.011,9600000.0
2007-09-28 01:16:00,87.022,87.029,87.011,87.011,11200000.0
2007-09-28 01:17:00,87.005,87.009,87.002,87.002,12800000.0
2007-09-28 01:18:00,86.994,87.016,86.991,87.013,11200000.0
2007-09-28 01:19:00,87.005,87.008,86.996,87.001,12800000.0
2007-09-28 01:20:00,86.982,87.012,86.982,86.993,16000000.0
2007-09-28 01:21:00,87.001,87.01,86.998,87.01,12800000.0
2007-09-28 01:22:00,86.991,87.0,86.988,86.988,13200000.0
2007-09-28 01:23:00,86.961,86.961,86.946,86.946,12800000.0
2007-09-28 01:24:00,86.919,86.919,86.905,86.917,12800000.0
2007-09-28 01:25:00,86.922,86.943,86.922,86.943,13800000.0
2007-09-28 01:26:00,86.957,86.957,86.922,86.922,11200000.0
2007-09-28 01:27:00,86.912,86.912,86.884,86.9,11200000.0
2007-09-28 01:28:00,86.899,86.902,86.885,86.89,18000000.0
2007-09-28 01:29:00,86.89,86.895,86.889,86.893,11200000.0
2007-09-28 01:30:00,86.914,86.935,86.914,86.934,11200000.0
2007-09-28 01:31:00,86.946,86.95,86.932,86.932,14400000.0
2007-09-28 01:32:00,86.933,87.019,86.933,87.019,11200000.0
2007-09-28 01:33:00,87.023,87.023,86.993,87.004,9600000.0
2007-09-28 01:34:00,87.01,87.02,87.004,87.004,17600000.0
2007-09-28 01:35:00,87.003,87.003,86.899,86.976,10600000.0
2007-09-28 01:36:00,86.974,86.979,86.965,86.973,12800000.0
2007-09-28 01:37:00,86.992,86.999,86.99,86.992,16000000.0
2007-09-28 01:38:00,86.992,87.008,86.991,87.004,17600000.0
2007-09-28 01:39:00,87.008,87.01,87.006,87.01,8000000.0
2007-09-28 01:40:00,87.027,87.027,87.014,87.015,12800000.0
2007-09-28 01:41:00,87.007,87.016,87.007,87.01,8000000.0
2007-09-28 01:42:00,86.996,86.996,86.99,86.996,11200000.0
2007-09-28 01:43:00,87.009,87.009,86.948,86.988,9600000.0
2007-09-28 01:44:00,86.974,86.992,86.972,86.992,11200000.0
2007-09-28 01:45:00,86.975,86.998,86.975,86.998,11200000.0
2007-09-28 01:46:00,87.028,87.043,87.028,87.029,11200000.0
2007-09-28 01:47:00,87.027,87.036,87.02,87.02,11200000.0
2007-09-28 01:48:00,87.035,87.037,87.014,87.036,12800000.0
2007-09-28 01:49:00,87.027,87.027,87.004,87.024,11200000.0
2007-09-28 01:50:00,87.012,87.012,86.988,86.998,16000000.0
2007-09-28 01:51:00,87.005,87.025,87.005,87.025,17600000.0
2007-09-28 01:52:00,87.033,87.033,87.018,87.03,12800000.0
2007-09-28 01:53:00,87.03,87.037,87.03,87.031,12800000.0
2007-09-28 01:54:00,87.046,87.05,87.041,87.05,12800000.0
2007-09-28 01:55:00,87.046,87.052,87.038,87.052,9600000.0
2007-09-28 01:56:00,87.048,87.048,87.026,87.026,16000000.0
2007-09-28 01:57:00,87.029,87.032,87.027,87.029,12800000.0
2007-09-28 01:58:00,87.035,87.035,87.011,87.023,17600000.0
2007-09-28 01:59:00,87.03,87.03,87.007,87.007,12800000.0
2007-09-28 02:00:00,87.001,87.004,86.997,87.001,11200000.0
2007-09-28 02:01:00,87.043,87.074,87.043,87.062,11200000.0
2007-09-28 02:02:00,87.065,87.065,87.046,87.054,11200000.0
2007-09-28 02:03:00,87.07,87.074,87.067,87.074,12800000.0
2007-09-28 02:04:00,87.085,87.092,87.068,87.08,12800000.0
2007-09-28 02:05:00,87.086,87.093,87.083,87.083,12800000.0
2007-09-28 02:06:00,87.051,87.088,87.051,87.07,14400000.0
2007-09-28 02:07:00,87.089,87.12,87.089,87.12,20800000.0
2007-09-28 02:08:00,87.117,87.136,87.117,87.133,11200000.0
2007-09-28 02:09:00,87.153,87.182,87.149,87.182,14400000.0
2007-09-28 02:10:00,87.183,87.188,87.177,87.188,8000000.0
2007-09-28 02:11:00,87.194,87.214,87.194,87.195,12800000.0
2007-09-28 02:12:00,87.187,87.19,87.178,87.186,14400000.0
2007-09-28 02:13:00,87.215,87.228,87.209,87.214,14200000.0
2007-09-28 02:14:00,87.219,87.233,87.219,87.232,16400000.0
2007-09-28 02:15:00,87.244,87.28,87.244,87.28,12200000.0
2007-09-28 02:16:00,87.291,87.291,87.272,87.272,11200000.0
2007-09-28 02:17:00,87.253,87.265,87.253,87.261,11200000.0
2007-09-28 02:18:00,87.253,87.253,87.244,87.244,9600000.0
2007-09-28 02:19:00,87.252,87.258,87.241,87.254,11200000.0
2007-09-28 02:20:00,87.252,87.252,87.231,87.232,14400000.0
2007-09-28 02:21:00,87.23,87.23,87.209,87.216,17600000.0
2007-09-28 02:22:00,87.199,87.2,87.182,87.195,14400000.0
2007-09-28 02:23:00,87.19,87.196,87.18,87.183,11200000.0
2007-09-28 02:24:00,87.181,87.188,87.148,87.178,14400000.0
2007-09-28 02:25:00,87.184,87.186,87.177,87.178,24000000.0
2007-09-28 02:26:00,87.174,87.183,87.173,87.178,9600000.0
2007-09-28 02:27:00,87.179,87.185,87.179,87.18,12800000.0
2007-09-28 02:28:00,87.174,87.174,87.157,87.158,11200000.0
2007-09-28 02:29:00,87.164,87.17,87.146,87.146,11200000.0
2007-09-28 02:30:00,87.129,87.142,87.125,87.126,17600000.0
2007-09-28 02:31:00,87.123,87.128,87.116,87.128,14400000.0
2007-09-28 02:32:00,87.135,87.144,87.125,87.144,12800000.0
2007-09-28 02:33:00,87.164,87.173,87.162,87.173,11200000.0
2007-09-28 02:34:00,87.163,87.174,87.149,87.174,12800000.0
2007-09-28 02:35:00,87.18,87.187,87.176,87.184,12800000.0
2007-09-28 02:36:00,87.181,87.181,87.173,87.176,11200000.0
2007-09-28 02:37:00,87.175,87.175,87.167,87.172,12800000.0
2007-09-28 02:38:00,87.201,87.212,87.196,87.2,12800000.0
2007-09-28 02:39:00,87.195,87.195,87.178,87.178,10600000.0
2007-09-28 02:40:00,87.179,87.2,87.177,87.198,16000000.0
2007-09-28 02:41:00,87.187,87.217,87.187,87.217,12800000.0
2007-09-28 02:42:00,87.214,87.215,87.204,87.213,11200000.0
2007-09-28 02:43:00,87.195,87.203,87.187,87.203,25600000.0
2007-09-28 02:44:00,87.201,87.207,87.196,87.207,12800000.0
2007-09-28 02:45:00,87.204,87.21,87.202,87.21,16000000.0
2007-09-28 02:46:00,87.224,87.23,87.221,87.227,8000000.0
2007-09-28 02:47:00,87.231,87.238,87.228,87.237,16000000.0
2007-09-28 02:48:00,87.233,87.233,87.215,87.215,11200000.0
2007-09-28 02:49:00,87.193,87.193,87.165,87.165,16000000.0
2007-09-28 02:50:00,87.165,87.165,87.137,87.156,17600000.0
2007-09-28 02:51:00,87.158,87.173,87.158,87.161,16000000.0
2007-09-28 02:52:00,87.158,87.169,87.154,87.164,12800000.0
2007-09-28 02:53:00,87.156,87.158,87.094,87.153,12800000.0
2007-09-28 02:54:00,87.149,87.149,87.095,87.095,11200000.0
2007-09-28 02:55:00,87.077,87.108,87.077,87.108,12800000.0
2007-09-28 02:56:00,87.114,87.128,87.114,87.126,11200000.0
2007-09-28 02:57:00,87.139,87.144,87.139,87.144,3200000.0
2007-09-28 02:58:00,87.131,87.138,87.131,87.134,9600000.0
2007-09-28 02:59:00,87.124,87.124,87.083,87.083,16000000.0
2007-09-28 03:00:00,87.076,87.092,87.064,87.064,11200000.0
2007-09-28 03:01:00,87.063,87.068,87.059,87.059,12800000.0
2007-09-28 03:02:00,87.054,87.054,87.035,87.052,12800000.0
2007-09-28 03:03:00,87.034,87.034,87.012,87.015,12800000.0
2007-09-28 03:04:00,87.0,87.013,87.0,87.011,12800000.0
2007-09-28 03:05:00,87.018,87.059,87.018,87.059,17600000.0
2007-09-28 03:06:00,87.087,87.119,87.087,87.118,11200000.0
2007-09-28 03:07:00,87.089,87.092,87.076,87.076,11200000.0
2007-09-28 03:08:00,87.105,87.107,87.088,87.1,11200000.0
2007-09-28 03:09:00,87.098,87.1,87.089,87.089,12800000.0
2007-09-28 03:10:00,87.085,87.101,87.085,87.093,11200000.0
2007-09-28 03:11:00,87.073,87.083,87.067,87.081,12800000.0
2007-09-28 03:12:00,87.072,87.081,87.069,87.08,12800000.0
2007-09-28 03:13:00,87.061,87.061,87.028,87.028,14400000.0
2007-09-28 03:14:00,87.031,87.038,87.003,87.003,12800000.0
2007-09-28 03:15:00,87.0,87.011,86.978,87.011,17600000.0
2007-09-28 03:16:00,87.02,87.026,87.001,87.001,16000000.0
2007-09-28 03:17:00,87.013,87.027,87.01,87.012,12800000.0
2007-09-28 03:18:00,87.019,87.019,86.986,86.997,16000000.0
2007-09-28 03:19:00,87.006,87.006,86.987,86.987,16000000.0
2007-09-28 03:20:00,86.986,86.986,86.966,86.982,17600000.0
2007-09-28 03:21:00,86.999,87.009,86.999,87.007,11200000.0
2007-09-28 03:22:00,87.0,87.0,86.981,86.99,12800000.0
2007-09-28 03:23:00,86.985,86.989,86.968,86.97,17600000.0
2007-09-28 03:24:00,86.933,86.944,86.922,86.922,13200000.0
2007-09-28 03:25:00,86.909,86.909,86.859,86.859,19200000.0
2007-09-28 03:26:00,86.86,86.893,86.86,86.893,13200000.0
2007-09-28 03:27:00,86.897,86.902,86.863,86.863,12800000.0
2007-09-28 03:28:00,86.881,86.884,86.875,86.884,12200000.0
2007-09-28 03:29:00,86.866,86.866,86.839,86.839,11200000.0
2007-09-28 03:30:00,86.81,86.81,86.763,86.763,12800000.0
2007-09-28 03:31:00,86.718,86.718,86.673,86.673,32000000.0
2007-09-28 03:32:00,86.704,86.727,86.704,86.727,11200000.0
2007-09-28 03:33:00,86.769,86.769,86.753,86.753,12800000.0
2007-09-28 03:34:00,86.741,86.749,86.733,86.749,11200000.0
2007-09-28 03:35:00,86.752,86.755,86.741,86.755,14400000.0
2007-09-28 03:36:00,86.744,86.744,86.729,86.734,12800000.0
2007-09-28 03:37:00,86.727,86.74,86.697,86.697,17600000.0
2007-09-28 03:38:00,86.671,86.671,86.629,86.629,8000000.0
2007-09-28 03:39:00,86.61,86.624,86.603,86.624,17600000.0
2007-09-28 03:40:00,86.651,86.651,86.613,86.613,12800000.0
2007-09-28 03:41:00,86.613,86.655,86.613,86.655,12800000.0
2007-09-28 03:42:00,86.655,86.655,86.637,86.643,8000000.0
2007-09-28 03:43:00,86.647,86.668,86.647,86.667,14800000.0
2007-09-28 03:44:00,86.698,86.74,86.698,86.74,8000000.0
2007-09-28 03:45:00,86.731,86.76,86.731,86.76,14400000.0
2007-09-28 03:46:00,86.765,86.773,86.765,86.772,11200000.0
2007-09-28 03:47:00,86.738,86.738,86.717,86.718,12800000.0
2007-09-28 03:48:00,86.746,86.795,86.746,86.795,12200000.0
2007-09-28 03:49:00,86.794,86.795,86.785,86.789,12800000.0
2007-09-28 03:50:00,86.78,86.79,86.776,86.784,10600000.0
2007-09-28 03:51:00,86.761,86.761,86.728,86.728,12800000.0
2007-09-28 03:52:00,86.724,86.739,86.724,86.739,8000000.0
2007-09-28 03:53:00,86.764,86.788,86.764,86.784,11200000.0
2007-09-28 03:54:00,86.78,86.798,86.774,86.786,11200000.0
2007-09-28 03:55:00,86.809,86.815,86.791,86.791,11200000.0
2007-09-28 03:56:00,86.787,86.789,86.786,86.786,10600000.0
2007-09-28 03:57:00,86.783,86.793,86.763,86.79,11200000.0
2007-09-28 03:58:00,86.762,86.762,86.753,86.762,12800000.0
2007-09-28 03:59:00,86.757,86.766,86.749,86.755,17600000.0
2007-09-28 04:00:00,86.761,86.768,86.747,86.755,14400000.0
2007-09-28 04:01:00,86.757,86.759,86.741,86.749,11200000.0
2007-09-28 04:02:00,86.739,86.743,86.729,86.729,8000000.0
2007-09-28 04:03:00,86.709,86.712,86.608,86.608,11200000.0
2007-09-28 04:04:00,86.719,86.753,86.719,86.753,14400000.0
2007-09-28 04:05:00,86.753,86.753,86.713,86.749,14400000.0
2007-09-28 04:06:00,86.756,86.791,86.756,86.791,9600000.0
2007-09-28 04:07:00,86.805,86.809,86.798,86.808,13200000.0
2007-09-28 04:08:00,86.807,86.807,86.788,86.806,12800000.0
2007-09-28 04:09:00,86.809,86.809,86.793,86.793,10600000.0
2007-09-28 04:10:00,86.8,86.814,86.796,86.812,16000000.0
2007-09-28 04:11:00,86.827,86.833,86.822,86.833,12800000.0
2007-09-28 04:12:00,86.848,86.85,86.833,86.835,12200000.0
2007-09-28 04:13:00,86.828,86.837,86.821,86.821,17600000.0
2007-09-28 04:14:00,86.841,86.841,86.813,86.813,11200000.0
2007-09-28 04:15:00,86.822,86.838,86.822,86.838,16000000.0
2007-09-28 04:16:00,86.825,86.836,86.819,86.827,14400000.0
2007-09-28 04:17:00,86.804,86.813,86.794,86.797,17600000.0
2007-09-28 04:18:00,86.8,86.8,86.788,86.788,12800000.0
2007-09-28 04:19:00,86.787,86.795,86.772,86.775,35200000.0
2007-09-28 04:20:00,86.771,86.783,86.769,86.783,11200000.0
2007-09-28 04:21:00,86.797,86.823,86.797,86.818,11200000.0
2007-09-28 04:22:00,86.836,86.84,86.829,86.84,12800000.0
2007-09-28 04:23:00,86.849,86.866,86.849,86.866,12800000.0
2007-09-28 04:24:00,86.866,86.879,86.863,86.879,16000000.0
2007-09-28 04:25:00,86.887,86.889,86.883,86.885,16000000.0
2007-09-28 04:26:00,86.87,86.872,86.858,86.858,12800000.0
2007-09-28 04:27:00,86.839,86.842,86.827,86.827,17600000.0
2007-09-28 04:28:00,86.836,86.869,86.836,86.866,12800000.0
2007-09-28 04:29:00,86.885,86.885,86.872,86.872,8000000.0
2007-09-28 04:30:00,86.86,86.889,86.82,86.869,11600000.0
2007-09-28 04:31:00,86.874,86.882,86.872,86.878,12800000.0
2007-09-28 04:32:00,86.883,86.888,86.874,86.888,17600000.0
2007-09-28 04:33:00,86.909,86.917,86.907,86.917,12800000.0
2007-09-28 04:34:00,86.909,86.931,86.909,86.931,14400000.0
2007-09-28 04:35:00,86.944,86.951,86.943,86.946,11200000.0
2007-09-28 04:36:00,86.952,86.958,86.951,86.958,11200000.0
2007-09-28 04:37:00,86.962,86.967,86.957,86.961,12800000.0
2007-09-28 04:38:00,86.954,86.978,86.954,86.969,16000000.0
2007-09-28 04:39:00,86.971,87.005,86.954,86.995,14400000.0
2007-09-28 04:40:00,86.995,86.999,86.981,86.996,12200000.0
2007-09-28 04:41:00,86.995,86.995,86.982,86.982,11600000.0
2007-09-28 04:42:00,86.978,86.99,86.978,86.988,11200000.0
2007-09-28 04:43:00,86.988,86.998,86.988,86.998,12800000.0
2007-09-28 04:44:00,87.001,87.018,87.001,87.013,17600000.0
2007-09-28 04:45:00,87.007,87.007,86.984,86.998,11200000.0
2007-09-28 04:46:00,86.988,86.99,86.984,86.984,12800000.0
2007-09-28 04:47:00,86.972,86.975,86.963,86.975,16000000.0
2007-09-28 04:48:00,86.967,86.969,86.96,86.969,11200000.0
2007-09-28 04:49:00,86.96,86.964,86.95,86.958,12800000.0
2007-09-28 04:50:00,86.936,86.97,86.936,86.962,17600000.0
2007-09-28 04:51:00,86.954,86.954,86.938,86.938,16000000.0
2007-09-28 04:52:00,86.95,86.96,86.95,86.958,12800000.0
2007-09-28 04:53:00,86.961,86.973,86.961,86.973,12800000.0
2007-09-28 04:54:00,86.986,86.991,86.981,86.99,33600000.0
2007-09-28 04:55:00,87.01,87.028,87.01,87.028,11200000.0
2007-09-28 04:56:00,87.041,87.041,87.028,87.036,16000000.0
2007-09-28 04:57:00,87.033,87.036,87.017,87.018,17600000.0
2007-09-28 04:58:00,87.025,87.044,87.023,87.044,14400000.0
2007-09-28 04:59:00,87.057,87.057,87.032,87.038,17600000.0
2007-09-28 05:00:00,87.007,87.044,87.007,87.044,17600000.0
2007-09-28 05:01:00,87.028,87.033,87.025,87.025,14400000.0
2007-09-28 05:02:00,87.017,87.026,87.017,87.019,17000000.0
2007-09-28 05:03:00,87.041,87.041,87.033,87.033,17600000.0
2007-09-28 05:04:00,87.035,87.035,87.023,87.023,12800000.0
2007-09-28 05:05:00,87.033,87.033,87.017,87.017,12800000.0
2007-09-28 05:06:00,87.011,87.011,87.002,87.008,10600000.0
2007-09-28 05:07:00,87.006,87.016,86.989,87.013,10600000.0
2007-09-28 05:08:00,87.009,87.009,86.994,86.994,11200000.0
2007-09-28 05:09:00,86.99,86.991,86.99,86.991,3600000.0
2007-09-28 05:10:00,86.969,86.998,86.969,86.998,12800000.0
2007-09-28 05:11:00,86.99,86.993,86.983,86.993,11200000.0
2007-09-28 05:12:00,86.991,87.009,86.991,87.004,17600000.0
2007-09-28 05:13:00,87.018,87.018,87.009,87.015,11200000.0
2007-09-28 05:14:00,87.018,87.033,87.018,87.029,16000000.0
2007-09-28 05:15:00,87.037,87.038,87.028,87.035,12800000.0
2007-09-28 05:16:00,87.035,87.035,87.022,87.022,16000000.0
2007-09-28 05:17:00,87.027,87.036,87.013,87.019,17600000.0
2007-09-28 05:18:00,87.029,87.029,87.018,87.023,10600000.0
2007-09-28 05:19:00,86.995,86.999,86.987,86.998,17600000.0
2007-09-28 05:20:00,87.003,87.008,87.003,87.006,12800000.0
2007-09-28 05:21:00,87.006,87.011,86.997,87.005,17600000.0
2007-09-28 05:22:00,87.006,87.023,87.006,87.023,25600000.0
2007-09-28 05:23:00,87.037,87.06,87.037,87.06,17600000.0
2007-09-28 05:24:00,87.058,87.065,87.049,87.049,12800000.0
2007-09-28 05:25:00,87.054,87.069,87.049,87.059,12200000.0
2007-09-28 05:26:00,87.043,87.06,87.043,87.046,11200000.0
2007-09-28 05:27:00,87.042,87.042,87.021,87.033,12800000.0
2007-09-28 05:28:00,87.021,87.035,87.021,87.024,12800000.0
2007-09-28 05:29:00,87.036,87.046,87.035,87.036,18000000.0
2007-09-28 05:30:00,87.031,87.031,87.014,87.02,16400000.0
2007-09-28 05:31:00,87.0,87.028,87.0,87.026,11200000.0
2007-09-28 05:32:00,87.017,87.019,87.006,87.006,12800000.0
2007-09-28 05:33:00,87.011,87.025,87.011,87.025,8000000.0
2007-09-28 05:34:00,87.024,87.034,87.023,87.034,8000000.0
2007-09-28 05:35:00,87.039,87.052,87.039,87.051,11200000.0
2007-09-28 05:36:00,87.051,87.062,87.05,87.062,12800000.0
2007-09-28 05:37:00,87.06,87.077,87.06,87.077,12800000.0
2007-09-28 05:38:00,87.078,87.078,87.068,87.073,11200000.0
2007-09-28 05:39:00,87.087,87.091,87.081,87.081,12800000.0
2007-09-28 05:40:00,87.092,87.092,87.08,87.084,11200000.0
2007-09-28 05:41:00,87.125,87.131,87.121,87.121,9600000.0
2007-09-28 05:42:00,87.14,87.146,87.082,87.144,16000000.0
2007-09-28 05:43:00,87.148,87.154,87.146,87.15,12800000.0
2007-09-28 05:44:00,87.145,87.145,87.137,87.145,14400000.0
2007-09-28 05:45:00,87.152,87.159,87.149,87.153,12800000.0
2007-09-28 05:46:00,87.156,87.162,87.143,87.143,12800000.0
2007-09-28 05:47:00,87.157,87.167,87.157,87.164,12800000.0
2007-09-28 05:48:00,87.17,87.188,87.163,87.188,11200000.0
2007-09-28 05:49:00,87.183,87.196,87.183,87.196,12800000.0
2007-09-28 05:50:00,87.208,87.221,87.207,87.22,12800000.0
2007-09-28 05:51:00,87.211,87.211,87.188,87.205,15400000.0
2007-09-28 05:52:00,87.206,87.212,87.202,87.202,16400000.0
2007-09-28 05:53:00,87.214,87.214,87.194,87.194,12200000.0
2007-09-28 05:54:00,87.196,87.217,87.196,87.217,11200000.0
2007-09-28 05:55:00,87.22,87.22,87.211,87.212,15400000.0
2007-09-28 05:56:00,87.2,87.2,87.196,87.196,17600000.0
2007-09-28 05:57:00,87.192,87.199,87.186,87.192,11200000.0
2007-09-28 05:58:00,87.184,87.19,87.18,87.19,11200000.0
2007-09-28 05:59:00,87.209,87.234,87.207,87.22,17600000.0
2007-09-28 06:00:00,87.219,87.224,87.213,87.222,12200000.0
2007-09-28 06:01:00,87.222,87.222,87.212,87.212,17600000.0
2007-09-28 06:02:00,87.231,87.239,87.225,87.225,17600000.0
2007-09-28 06:03:00,87.217,87.233,87.217,87.233,12800000.0
2007-09-28 06:04:00,87.229,87.249,87.229,87.249,12800000.0
2007-09-28 06:05:00,87.25,87.256,87.25,87.254,11200000.0
2007-09-28 06:06:00,87.234,87.253,87.234,87.253,11200000.0
2007-09-28 06:07:00,87.255,87.27,87.252,87.27,12800000.0
2007-09-28 06:08:00,87.262,87.272,87.261,87.272,17600000.0
2007-09-28 06:09:00,87.269,87.275,87.254,87.275,12800000.0
2007-09-28 06:10:00,87.257,87.277,87.257,87.272,11200000.0
2007-09-28 06:11:00,87.272,87.272,87.259,87.263,16000000.0
2007-09-28 06:12:00,87.25,87.252,87.223,87.223,11200000.0
2007-09-28 06:13:00,87.239,87.239,87.219,87.227,14800000.0
2007-09-28 06:14:00,87.219,87.219,87.21,87.21,18000000.0
2007-09-28 06:15:00,87.206,87.207,87.19,87.207,12200000.0
2007-09-28 06:16:00,87.213,87.231,87.213,87.229,14400000.0
2007-09-28 06:17:00,87.224,87.229,87.207,87.229,14400000.0
2007-09-28 06:18:00,87.223,87.235,87.145,87.228,11200000.0
2007-09-28 06:19:00,87.22,87.22,87.208,87.219,11200000.0
2007-09-28 06:20:00,87.199,87.233,87.199,87.215,12800000.0
2007-09-28 06:21:00,87.131,87.239,87.131,87.217,12800000.0
2007-09-28 06:22:00,87.22,87.22,87.196,87.196,16000000.0
2007-09-28 06:23:00,87.235,87.247,87.235,87.247,11200000.0
2007-09-28 06:24:00,87.231,87.246,87.231,87.246,14400000.0
2007-09-28 06:25:00,87.236,87.244,87.194,87.194,18000000.0
2007-09-28 06:26:00,87.177,87.177,87.137,87.137,11200000.0
2007-09-28 06:27:00,87.125,87.143,87.125,87.143,14400000.0
2007-09-28 06:28:00,87.151,87.162,87.148,87.162,16000000.0
2007-09-28 06:29:00,87.179,87.188,87.175,87.188,12800000.0
2007-09-28 06:30:00,87.185,87.195,87.18,87.181,27200000.0
2007-09-28 06:31:00,87.168,87.184,87.162,87.166,11200000.0
2007-09-28 06:32:00,87.166,87.175,87.152,87.157,22400000.0
2007-09-28 06:33:00,87.158,87.167,87.156,87.161,24000000.0
2007-09-28 06:34:00,87.15,87.155,87.139,87.139,17600000.0
2007-09-28 06:35:00,87.124,87.139,87.124,87.136,11200000.0
2007-09-28 06:36:00,87.13,87.144,87.126,87.144,12200000.0
2007-09-28 06:37:00,87.145,87.157,87.142,87.157,8000000.0
2007-09-28 06:38:00,87.155,87.157,87.144,87.144,17600000.0
2007-09-28 06:39:00,87.149,87.164,87.143,87.143,14400000.0
2007-09-28 06:40:00,87.146,87.15,87.137,87.149,11200000.0
2007-09-28 06:41:00,87.165,87.165,87.15,87.163,11200000.0
2007-09-28 06:42:00,87.166,87.177,87.166,87.166,14400000.0
2007-09-28 06:43:00,87.166,87.17,87.164,87.164,19200000.0
2007-09-28 06:44:00,87.15,87.15,87.126,87.129,11200000.0
2007-09-28 06:45:00,87.142,87.165,87.142,87.165,12800000.0
2007-09-28 06:46:00,87.176,87.179,87.165,87.172,16000000.0
2007-09-28 06:47:00,87.185,87.185,87.177,87.181,12800000.0
2007-09-28 06:48:00,87.186,87.186,87.159,87.169,12800000.0
2007-09-28 06:49:00,87.174,87.183,87.154,87.154,12800000.0
2007-09-28 06:50:00,87.161,87.169,87.152,87.169,14400000.0
2007-09-28 06:51:00,87.171,87.171,87.157,87.161,15400000.0
2007-09-28 06:52:00,87.162,87.182,87.16,87.182,14400000.0
2007-09-28 06:53:00,87.173,87.181,87.165,87.18,11200000.0
2007-09-28 06:54:00,87.176,87.19,87.171,87.176,12800000.0
2007-09-28 06:55:00,87.177,87.197,87.177,87.197,15400000.0
2007-09-28 06:56:00,87.201,87.207,87.197,87.207,12800000.0
2007-09-28 06:57:00,87.193,87.201,87.193,87.201,16000000.0
2007-09-28 06:58:00,87.195,87.204,87.194,87.199,10600000.0
2007-09-28 06:59:00,87.199,87.204,87.194,87.199,17600000.0
2007-09-28 07:00:00,87.198,87.198,87.188,87.192,11600000.0
2007-09-28 07:01:00,87.175,87.185,87.17,87.183,16000000.0
2007-09-28 07:02:00,87.182,87.183,87.174,87.174,12800000.0
2007-09-28 07:03:00,87.153,87.153,87.143,87.145,8000000.0
2007-09-28 07:04:00,87.133,87.133,87.115,87.128,11200000.0
2007-09-28 07:05:00,87.121,87.124,87.117,87.117,11200000.0
2007-09-28 07:06:00,87.119,87.126,87.119,87.121,16000000.0
2007-09-28 07:07:00,87.105,87.112,87.096,87.096,11200000.0
2007-09-28 07:08:00,87.103,87.103,87.074,87.074,28800000.0
2007-09-28 07:09:00,87.078,87.078,87.053,87.053,14400000.0
2007-09-28 07:10:00,87.059,87.077,87.059,87.077,11200000.0
2007-09-28 07:11:00,87.076,87.087,87.074,87.087,17600000.0
2007-09-28 07:12:00,87.062,87.07,87.062,87.069,12800000.0
2007-09-28 07:13:00,87.062,87.063,87.053,87.06,14800000.0
2007-09-28 07:14:00,87.059,87.059,87.05,87.051,12800000.0
2007-09-28 07:15:00,87.054,87.055,87.05,87.05,4800000.0
2007-09-28 07:16:00,87.055,87.066,87.055,87.059,14400000.0
2007-09-28 07:17:00,87.055,87.059,87.052,87.052,11200000.0
2007-09-28 07:18:00,87.039,87.039,87.016,87.022,14400000.0
2007-09-28 07:19:00,87.019,87.035,87.019,87.019,11200000.0
2007-09-28 07:20:00,87.027,87.031,87.012,87.025,14400000.0
2007-09-28 07:21:00,87.019,87.019,87.002,87.002,12800000.0
2007-09-28 07:22:00,87.014,87.014,87.001,87.001,8000000.0
2007-09-28 07:23:00,86.994,87.002,86.977,87.002,16000000.0
2007-09-28 07:24:00,87.019,87.03,87.019,87.025,11200000.0
2007-09-28 07:25:00,87.019,87.037,87.018,87.034,11200000.0
2007-09-28 07:26:00,87.048,87.048,87.031,87.042,12800000.0
2007-09-28 07:27:00,87.047,87.048,87.037,87.037,11200000.0
2007-09-28 07:28:00,87.016,87.027,87.011,87.027,8000000.0
2007-09-28 07:29:00,87.04,87.04,87.029,87.04,27200000.0
2007-09-28 07:30:00,87.018,87.029,87.014,87.014,12800000.0
2007-09-28 07:31:00,87.019,87.036,87.014,87.035,11200000.0
2007-09-28 07:32:00,87.016,87.033,87.016,87.023,12800000.0
2007-09-28 07:33:00,87.025,87.038,87.025,87.025,16000000.0
2007-09-28 07:34:00,87.033,87.039,87.027,87.027,11200000.0
2007-09-28 07:35:00,87.034,87.034,87.019,87.034,16000000.0
2007-09-28 07:36:00,87.039,87.045,87.034,87.042,12800000.0
2007-09-28 07:37:00,87.058,87.061,87.044,87.044,14400000.0
2007-09-28 07:38:00,87.047,87.076,87.045,87.076,16000000.0
2007-09-28 07:39:00,87.078,87.08,87.068,87.069,19200000.0
2007-09-28 07:40:00,87.073,87.08,87.069,87.07,11200000.0
2007-09-28 07:41:00,87.057,87.06,87.053,87.06,11200000.0
2007-09-28 07:42:00,87.076,87.103,87.074,87.103,33600000.0
2007-09-28 07:43:00,87.111,87.114,87.097,87.097,28800000.0
2007-09-28 07:44:00,87.075,87.075,87.041,87.041,17600000.0
2007-09-28 07:45:00,87.045,87.051,86.984,87.038,14400000.0
2007-09-28 07:46:00,87.013,87.023,87.003,87.003,27200000.0
2007-09-28 07:47:00,86.998,87.009,86.998,87.009,11200000.0
2007-09-28 07:48:00,87.012,87.031,87.012,87.031,10600000.0
2007-09-28 07:49:00,87.049,87.063,87.041,87.041,8000000.0
2007-09-28 07:50:00,87.04,87.048,87.04,87.048,11200000.0
2007-09-28 07:51:00,87.034,87.043,87.012,87.016,38400000.0
2007-09-28 07:52:00,86.999,87.011,86.999,87.011,17600000.0
2007-09-28 07:53:00,87.023,87.047,87.018,87.047,11200000.0
2007-09-28 07:54:00,87.055,87.065,87.04,87.065,12800000.0
2007-09-28 07:55:00,87.076,87.095,87.075,87.079,30400000.0
2007-09-28 07:56:00,87.105,87.136,87.105,87.136,16000000.0
2007-09-28 07:57:00,87.152,87.153,87.144,87.148,17600000.0
2007-09-28 07:58:00,87.146,87.146,87.129,87.129,11200000.0
2007-09-28 07:59:00,87.116,87.116,87.101,87.107,17600000.0
2007-09-28 08:00:00,87.11,87.115,87.104,87.115,12800000.0
2007-09-28 08:01:00,87.108,87.112,87.103,87.103,11200000.0
2007-09-28 08:02:00,87.12,87.12,87.067,87.067,12800000.0
2007-09-28 08:03:00,87.054,87.054,87.031,87.039,16000000.0
2007-09-28 08:04:00,87.032,87.036,87.026,87.036,11200000.0
2007-09-28 08:05:00,87.046,87.054,87.043,87.043,12800000.0
2007-09-28 08:06:00,87.037,87.037,87.033,87.033,12800000.0
2007-09-28 08:07:00,87.02,87.027,87.0,87.006,16000000.0
2007-09-28 08:08:00,87.028,87.039,87.019,87.034,12800000.0
2007-09-28 08:09:00,87.044,87.061,87.044,87.059,12800000.0
2007-09-28 08:10:00,87.066,87.066,87.043,87.043,30400000.0
2007-09-28 08:11:00,87.037,87.042,87.012,87.012,12800000.0
2007-09-28 08:12:00,86.98,86.98,86.96,86.96,17600000.0
2007-09-28 08:13:00,86.966,86.971,86.95,86.95,14800000.0
2007-09-28 08:14:00,86.964,86.984,86.963,86.984,15400000.0
2007-09-28 08:15:00,86.987,87.023,86.977,87.023,11600000.0
2007-09-28 08:16:00,87.046,87.059,87.046,87.049,11200000.0
2007-09-28 08:17:00,87.047,87.057,87.043,87.043,11200000.0
2007-09-28 08:18:00,87.029,87.036,87.028,87.036,10600000.0
2007-09-28 08:19:00,87.029,87.029,87.003,87.003,11200000.0
2007-09-28 08:20:00,87.022,87.022,87.0,87.008,12800000.0
2007-09-28 08:21:00,86.991,86.991,86.966,86.987,11200000.0
2007-09-28 08:22:00,86.996,87.0,86.982,86.982,11200000.0
2007-09-28 08:23:00,86.974,86.99,86.974,86.988,16000000.0
2007-09-28 08:24:00,86.988,86.994,86.984,86.989,17600000.0
2007-09-28 08:25:00,87.016,87.044,87.016,87.039,12800000.0
2007-09-28 08:26:00,87.034,87.034,87.004,87.004,12800000.0
2007-09-28 08:27:00,87.009,87.028,87.008,87.008,11200000.0
2007-09-28 08:28:00,86.998,87.039,86.998,87.034,12200000.0
2007-09-28 08:29:00,87.034,87.035,87.025,87.035,11200000.0
2007-09-28 08:30:00,87.025,87.039,87.025,87.039,12800000.0
2007-09-28 08:31:00,87.044,87.057,87.044,87.055,12800000.0
2007-09-28 08:32:00,87.053,87.093,87.053,87.093,13800000.0
2007-09-28 08:33:00,87.109,87.109,87.075,87.075,41000000.0
2007-09-28 08:34:00,87.097,87.124,87.097,87.124,11200000.0
2007-09-28 08:35:00,87.095,87.095,87.075,87.083,48400000.0
2007-09-28 08:36:00,87.077,87.086,87.07,87.086,16000000.0
2007-09-28 08:37:00,87.091,87.091,87.075,87.089,14400000.0
2007-09-28 08:38:00,87.087,87.087,87.07,87.073,17600000.0
2007-09-28 08:39:00,87.06,87.06,87.022,87.034,14400000.0
2007-09-28 08:40:00,87.049,87.068,87.049,87.068,11200000.0
2007-09-28 08:41:00,87.063,87.085,87.062,87.068,32000000.0
2007-09-28 08:42:00,87.076,87.092,87.076,87.092,14400000.0
2007-09-28 08:43:00,87.087,87.109,87.087,87.103,12800000.0
2007-09-28 08:44:00,87.1,87.128,87.1,87.116,16000000.0
2007-09-28 08:45:00,87.129,87.144,87.129,87.132,12800000.0
2007-09-28 08:46:00,87.122,87.122,87.096,87.096,12800000.0
2007-09-28 08:47:00,87.092,87.1,87.077,87.077,24000000.0
2007-09-28 08:48:00,87.073,87.073,87.048,87.058,11200000.0
2007-09-28 08:49:00,87.062,87.087,87.062,87.085,17600000.0
2007-09-28 08:50:00,87.074,87.082,87.073,87.073,13200000.0
2007-09-28 08:51:00,87.076,87.076,87.065,87.07,21800000.0
2007-09-28 08:52:00,87.079,87.095,87.079,87.087,35200000.0
2007-09-28 08:53:00,87.085,87.1,87.08,87.088,56000000.0
2007-09-28 08:54:00,87.085,87.121,87.085,87.121,22400000.0
2007-09-28 08:55:00,87.123,87.132,87.122,87.124,17600000.0
2007-09-28 08:56:00,87.136,87.136,87.124,87.124,14400000.0
2007-09-28 08:57:00,87.131,87.149,87.131,87.141,43600000.0
2007-09-28 08:58:00,87.131,87.132,87.118,87.118,19200000.0
2007-09-28 08:59:00,87.112,87.112,87.101,87.101,14800000.0
2007-09-28 09:00:00,87.093,87.093,87.056,87.056,32000000.0
2007-09-28 09:01:00,87.053,87.064,87.052,87.064,31800000.0
2007-09-28 09:02:00,87.083,87.103,87.083,87.097,19200000.0
2007-09-28 09:03:00,87.094,87.095,87.085,87.091,16000000.0
2007-09-28 09:04:00,87.102,87.112,87.098,87.109,21800000.0
2007-09-28 09:05:00,87.118,87.146,87.118,87.143,19200000.0
2007-09-28 09:06:00,87.131,87.138,87.12,87.138,29800000.0
2007-09-28 09:07:00,87.151,87.166,87.151,87.164,19200000.0
2007-09-28 09:08:00,87.173,87.173,87.156,87.172,12800000.0
2007-09-28 09:09:00,87.19,87.201,87.188,87.19,45800000.0
2007-09-28 09:10:00,87.196,87.212,87.194,87.212,24000000.0
2007-09-28 09:11:00,87.198,87.198,87.176,87.181,28800000.0
2007-09-28 09:12:00,87.173,87.178,87.166,87.166,14400000.0
2007-09-28 09:13:00,87.149,87.149,87.097,87.097,12800000.0
2007-09-28 09:14:00,87.074,87.074,87.041,87.057,12800000.0
2007-09-28 09:15:00,87.07,87.073,87.061,87.061,30400000.0
2007-09-28 09:16:00,87.055,87.055,87.043,87.043,49600000.0
2007-09-28 09:17:00,87.035,87.055,87.027,87.055,78400000.0
2007-09-28 09:18:00,87.062,87.062,87.042,87.042,72000000.0
2007-09-28 09:19:00,87.042,87.042,87.025,87.028,65400000.0
2007-09-28 09:20:00,87.034,87.057,87.034,87.057,76800000.0
2007-09-28 09:21:00,87.071,87.077,87.058,87.058,49600000.0
2007-09-28 09:22:00,87.081,87.115,87.081,87.115,36800000.0
2007-09-28 09:23:00,87.135,87.138,87.124,87.138,68800000.0
2007-09-28 09:24:00,87.14,87.146,87.128,87.135,43600000.0
2007-09-28 09:25:00,87.121,87.14,87.107,87.107,19200000.0
2007-09-28 09:26:00,87.091,87.104,87.091,87.094,32000000.0
2007-09-28 09:27:00,87.101,87.11,87.1,87.106,70400000.0
2007-09-28 09:28:00,87.103,87.108,87.096,87.103,11200000.0
2007-09-28 09:29:00,87.09,87.143,87.09,87.143,36800000.0
2007-09-28 09:30:00,87.141,87.17,87.141,87.17,25600000.0
2007-09-28 09:31:00,87.163,87.169,87.162,87.162,12800000.0
2007-09-28 09:32:00,87.154,87.154,87.115,87.115,33600000.0
2007-09-28 09:33:00,87.101,87.101,87.084,87.086,30400000.0
2007-09-28 09:34:00,87.075,87.075,87.047,87.051,33600000.0
2007-09-28 09:35:00,87.057,87.077,87.057,87.077,52800000.0
2007-09-28 09:36:00,87.056,87.065,87.048,87.065,46400000.0
2007-09-28 09:37:00,87.06,87.06,87.021,87.021,33000000.0
2007-09-28 09:38:00,87.018,87.037,87.018,87.034,12800000.0
2007-09-28 09:39:00,87.053,87.085,87.053,87.078,43600000.0
2007-09-28 09:40:00,87.065,87.073,87.063,87.065,46800000.0
2007-09-28 09:41:00,87.052,87.083,87.052,87.075,29800000.0
2007-09-28 09:42:00,87.08,87.087,87.08,87.086,43200000.0
2007-09-28 09:43:00,87.088,87.095,87.081,87.087,56000000.0
2007-09-28 09:44:00,87.09,87.09,87.081,87.09,30400000.0
2007-09-28 09:45:00,87.077,87.082,87.072,87.082,19200000.0
2007-09-28 09:46:00,87.087,87.105,87.087,87.095,27200000.0
2007-09-28 09:47:00,87.078,87.1,87.078,87.1,12800000.0
2007-09-28 09:48:00,87.11,87.111,87.098,87.1,12800000.0
2007-09-28 09:49:00,87.103,87.11,87.092,87.11,15400000.0
2007-09-28 09:50:00,87.104,87.115,87.093,87.115,33600000.0
2007-09-28 09:51:00,87.122,87.13,87.118,87.118,84800000.0
2007-09-28 09:52:00,87.11,87.125,87.11,87.125,11200000.0
2007-09-28 09:53:00,87.124,87.129,87.118,87.127,29800000.0
2007-09-28 09:54:00,87.126,87.128,87.119,87.121,12800000.0
2007-09-28 09:55:00,87.111,87.111,87.104,87.104,33600000.0
2007-09-28 09:56:00,87.102,87.102,87.092,87.095,37600000.0
2007-09-28 09:57:00,87.098,87.109,87.043,87.043,24000000.0
2007-09-28 09:58:00,87.032,87.039,87.02,87.039,32000000.0
2007-09-28 09:59:00,87.037,87.047,87.037,87.047,51200000.0
2007-09-28 10:00:00,87.048,87.051,87.036,87.036,62400000.0
2007-09-28 10:01:00,87.048,87.067,87.043,87.067,17600000.0
2007-09-28 10:02:00,87.08,87.095,87.08,87.08,36200000.0
2007-09-28 10:03:00,87.089,87.107,87.089,87.107,44800000.0
2007-09-28 10:04:00,87.11,87.114,87.104,87.107,38800000.0
2007-09-28 10:05:00,87.117,87.117,87.105,87.117,38400000.0
2007-09-28 10:06:00,87.13,87.141,87.121,87.141,33600000.0
2007-09-28 10:07:00,87.148,87.162,87.148,87.162,43200000.0
2007-09-28 10:08:00,87.174,87.186,87.172,87.181,49600000.0
2007-09-28 10:09:00,87.181,87.181,87.161,87.161,12800000.0
2007-09-28 10:10:00,87.163,87.179,87.16,87.179,45800000.0
2007-09-28 10:11:00,87.178,87.182,87.173,87.18,57600000.0
2007-09-28 10:12:00,87.186,87.186,87.168,87.168,58000000.0
2007-09-28 10:13:00,87.186,87.197,87.186,87.19,41600000.0
2007-09-28 10:14:00,87.182,87.185,87.179,87.179,30400000.0
2007-09-28 10:15:00,87.188,87.19,87.172,87.183,30800000.0
2007-09-28 10:16:00,87.179,87.182,87.171,87.174,17600000.0
2007-09-28 10:17:00,87.152,87.161,87.145,87.157,12800000.0
2007-09-28 10:18:00,87.16,87.165,87.158,87.158,12800000.0
2007-09-28 10:19:00,87.148,87.161,87.137,87.141,75200000.0
2007-09-28 10:20:00,87.155,87.155,87.086,87.086,16000000.0
2007-09-28 10:21:00,87.058,87.058,87.04,87.049,35200000.0
2007-09-28 10:22:00,87.056,87.086,87.056,87.083,16000000.0
2007-09-28 10:23:00,87.073,87.088,87.073,87.088,33600000.0
2007-09-28 10:24:00,87.087,87.101,87.086,87.101,43200000.0
2007-09-28 10:25:00,87.119,87.123,87.093,87.098,64000000.0
2007-09-28 10:26:00,87.103,87.132,87.103,87.132,36800000.0
2007-09-28 10:27:00,87.138,87.154,87.138,87.15,52800000.0
2007-09-28 10:28:00,87.139,87.161,87.139,87.161,88000000.0
2007-09-28 10:29:00,87.158,87.165,87.155,87.157,17600000.0
2007-09-28 10:30:00,87.163,87.166,87.153,87.16,27600000.0
2007-09-28 10:31:00,87.146,87.163,87.146,87.147,32400000.0
2007-09-28 10:32:00,87.144,87.17,87.144,87.169,46400000.0
2007-09-28 10:33:00,87.168,87.177,87.157,87.172,35200000.0
2007-09-28 10:34:00,87.178,87.196,87.178,87.196,17600000.0
2007-09-28 10:35:00,87.181,87.181,87.158,87.173,12800000.0
2007-09-28 10:36:00,87.167,87.167,87.156,87.156,11200000.0
2007-09-28 10:37:00,87.182,87.192,87.182,87.182,19200000.0
2007-09-28 10:38:00,87.18,87.192,87.178,87.192,28800000.0
2007-09-28 10:39:00,87.193,87.201,87.192,87.2,16000000.0
2007-09-28 10:40:00,87.189,87.218,87.189,87.192,24000000.0
2007-09-28 10:41:00,87.219,87.224,87.215,87.219,57600000.0
2007-09-28 10:42:00,87.22,87.236,87.22,87.23,38400000.0
2007-09-28 10:43:00,87.23,87.237,87.228,87.236,18000000.0
2007-09-28 10:44:00,87.237,87.256,87.237,87.256,19200000.0
2007-09-28 10:45:00,87.262,87.27,87.261,87.27,22400000.0
2007-09-28 10:46:00,87.271,87.288,87.271,87.288,28800000.0
2007-09-28 10:47:00,87.299,87.303,87.287,87.287,25600000.0
2007-09-28 10:48:00,87.297,87.297,87.272,87.272,38800000.0
2007-09-28 10:49:00,87.268,87.268,87.26,87.263,25600000.0
2007-09-28 10:50:00,87.251,87.253,87.238,87.239,59200000.0
2007-09-28 10:51:00,87.237,87.239,87.23,87.237,68800000.0
2007-09-28 10:52:00,87.244,87.257,87.241,87.241,35200000.0
2007-09-28 10:53:00,87.231,87.248,87.231,87.248,59200000.0
2007-09-28 10:54:00,87.231,87.236,87.222,87.222,54400000.0
2007-09-28 10:55:00,87.198,87.199,87.189,87.199,41600000.0
2007-09-28 10:56:00,87.194,87.222,87.194,87.209,44800000.0
2007-09-28 10:57:00,87.184,87.208,87.184,87.208,33600000.0
2007-09-28 10:58:00,87.18,87.213,87.18,87.195,40000000.0
2007-09-28 10:59:00,87.205,87.229,87.205,87.228,49000000.0
2007-09-28 11:00:00,87.233,87.233,87.17,87.17,51200000.0
2007-09-28 11:01:00,87.165,87.197,87.165,87.197,12800000.0
2007-09-28 11:02:00,87.204,87.204,87.194,87.197,19200000.0
2007-09-28 11:03:00,87.208,87.219,87.205,87.219,36800000.0
2007-09-28 11:04:00,87.229,87.231,87.203,87.208,27200000.0
2007-09-28 11:05:00,87.221,87.221,87.209,87.221,11200000.0
2007-09-28 11:06:00,87.217,87.217,87.189,87.189,30400000.0
2007-09-28 11:07:00,87.151,87.177,87.125,87.177,46800000.0
2007-09-28 11:08:00,87.174,87.176,87.141,87.141,32000000.0
2007-09-28 11:09:00,87.127,87.127,87.114,87.118,74600000.0
2007-09-28 11:10:00,87.103,87.112,87.096,87.112,36800000.0
2007-09-28 11:11:00,87.131,87.134,87.12,87.12,53200000.0
2007-09-28 11:12:00,87.138,87.146,87.125,87.132,70400000.0
2007-09-28 11:13:00,87.119,87.133,87.119,87.133,12800000.0
2007-09-28 11:14:00,87.137,87.141,87.13,87.13,57600000.0
2007-09-28 11:15:00,87.114,87.114,87.07,87.07,11200000.0
2007-09-28 11:16:00,87.065,87.073,87.061,87.064,17600000.0
2007-09-28 11:17:00,87.046,87.055,87.039,87.053,54400000.0
2007-09-28 11:18:00,87.044,87.056,87.04,87.05,73600000.0
2007-09-28 11:19:00,87.037,87.042,87.029,87.04,56400000.0
2007-09-28 11:20:00,87.049,87.049,87.002,87.002,34000000.0
2007-09-28 11:21:00,86.986,87.015,86.983,87.006,40400000.0
2007-09-28 11:22:00,86.992,87.002,86.99,87.001,41600000.0
2007-09-28 11:23:00,87.007,87.007,86.994,86.996,51600000.0
2007-09-28 11:24:00,86.993,86.999,86.987,86.988,52800000.0
2007-09-28 11:25:00,86.971,86.985,86.97,86.982,35200000.0
2007-09-28 11:26:00,87.003,87.016,87.003,87.014,27200000.0
2007-09-28 11:27:00,87.033,87.051,87.032,87.032,12800000.0
2007-09-28 11:28:00,87.028,87.035,87.025,87.035,41600000.0
2007-09-28 11:29:00,87.032,87.037,87.028,87.031,43600000.0
2007-09-28 11:30:00,87.03,87.044,87.03,87.042,11200000.0
2007-09-28 11:31:00,87.042,87.057,87.042,87.054,27200000.0
2007-09-28 11:32:00,87.076,87.117,87.076,87.097,35200000.0
2007-09-28 11:33:00,87.099,87.099,87.085,87.085,17600000.0
2007-09-28 11:34:00,87.091,87.091,87.08,87.081,33600000.0
2007-09-28 11:35:00,87.064,87.075,87.06,87.065,17600000.0
2007-09-28 11:36:00,87.067,87.102,87.067,87.102,43200000.0
2007-09-28 11:37:00,87.108,87.112,87.102,87.112,41600000.0
2007-09-28 11:38:00,87.108,87.108,87.087,87.087,26600000.0
2007-09-28 11:39:00,87.063,87.063,87.047,87.055,11200000.0
2007-09-28 11:40:00,87.063,87.1,87.063,87.1,22400000.0
2007-09-28 11:41:00,87.092,87.102,87.092,87.1,38400000.0
2007-09-28 11:42:00,87.098,87.103,87.094,87.096,38400000.0
2007-09-28 11:43:00,87.085,87.102,87.083,87.099,17600000.0
2007-09-28 11:44:00,87.101,87.106,87.097,87.103,59200000.0
2007-09-28 11:45:00,87.11,87.127,87.106,87.119,49600000.0
2007-09-28 11:46:00,87.125,87.134,87.115,87.134,11200000.0
2007-09-28 11:47:00,87.135,87.136,87.122,87.122,56000000.0
2007-09-28 11:48:00,87.113,87.113,87.076,87.092,14400000.0
2007-09-28 11:49:00,87.093,87.114,87.093,87.114,41600000.0
2007-09-28 11:50:00,87.107,87.108,87.1,87.1,44800000.0
2007-09-28 11:51:00,87.083,87.083,87.066,87.069,43600000.0
2007-09-28 11:52:00,87.068,87.073,87.06,87.073,32400000.0
2007-09-28 11:53:00,87.043,87.077,87.043,87.072,34600000.0
2007-09-28 11:54:00,87.061,87.068,87.049,87.049,48000000.0
2007-09-28 11:55:00,87.039,87.043,87.026,87.026,44800000.0
2007-09-28 11:56:00,87.036,87.045,87.032,87.032,64000000.0
2007-09-28 11:57:00,87.031,87.039,87.031,87.036,22400000.0
2007-09-28 11:58:00,87.042,87.047,87.042,87.044,41000000.0
2007-09-28 11:59:00,87.031,87.031,87.002,87.002,51200000.0
2007-09-28 12:00:00,87.004,87.025,87.004,87.025,36800000.0
2007-09-28 12:01:00,87.049,87.049,87.033,87.037,19200000.0
2007-09-28 12:02:00,87.033,87.034,87.023,87.024,12800000.0
2007-09-28 12:03:00,87.035,87.051,87.029,87.033,51200000.0
2007-09-28 12:04:00,87.043,87.043,87.002,87.008,24000000.0
2007-09-28 12:05:00,87.022,87.043,87.022,87.028,29200000.0
2007-09-28 12:06:00,87.035,87.035,87.016,87.02,24000000.0
2007-09-28 12:07:00,87.022,87.032,87.022,87.031,20800000.0
2007-09-28 12:08:00,87.021,87.024,87.006,87.007,43200000.0
2007-09-28 12:09:00,87.001,87.003,86.992,87.003,11600000.0
2007-09-28 12:10:00,87.006,87.012,87.001,87.003,11200000.0
2007-09-28 12:11:00,86.996,86.996,86.985,86.995,27200000.0
2007-09-28 12:12:00,87.001,87.005,86.987,86.997,30400000.0
2007-09-28 12:13:00,86.995,87.041,86.995,87.031,14400000.0
2007-09-28 12:14:00,87.034,87.06,87.033,87.06,16000000.0
2007-09-28 12:15:00,87.044,87.069,87.041,87.069,27200000.0
2007-09-28 12:16:00,87.078,87.095,87.078,87.087,27200000.0
2007-09-28 12:17:00,87.112,87.135,87.112,87.135,43200000.0
2007-09-28 12:18:00,87.155,87.171,87.155,87.161,25600000.0
2007-09-28 12:19:00,87.158,87.173,87.157,87.173,35600000.0
2007-09-28 12:20:00,87.178,87.184,87.169,87.171,36800000.0
2007-09-28 12:21:00,87.145,87.149,87.129,87.129,58600000.0
2007-09-28 12:22:00,87.112,87.112,87.091,87.091,30400000.0
2007-09-28 12:23:00,87.086,87.086,87.06,87.075,32000000.0
2007-09-28 12:24:00,87.069,87.075,87.066,87.067,34000000.0
2007-09-28 12:25:00,87.063,87.073,87.063,87.066,22400000.0
2007-09-28 12:26:00,87.057,87.065,87.057,87.064,30400000.0
2007-09-28 12:27:00,87.068,87.081,87.062,87.081,30400000.0
2007-09-28 12:28:00,87.082,87.135,87.082,87.122,60800000.0
2007-09-28 12:29:00,87.059,87.185,87.039,87.062,115000000.0
2007-09-28 12:30:00,87.122,87.122,87.03,87.111,46400000.0
2007-09-28 12:31:00,87.103,87.103,87.064,87.064,69800000.0
2007-09-28 12:32:00,87.068,87.079,87.068,87.077,28800000.0
2007-09-28 12:33:00,87.073,87.076,87.054,87.071,40800000.0
2007-09-28 12:34:00,87.063,87.077,87.063,87.065,27200000.0
2007-09-28 12:35:00,87.061,87.073,87.061,87.073,25600000.0
2007-09-28 12:36:00,87.051,87.051,87.018,87.02,48000000.0
2007-09-28 12:37:00,87.034,87.046,87.024,87.046,14400000.0
2007-09-28 12:38:00,87.052,87.052,87.028,87.034,14400000.0
2007-09-28 12:39:00,87.045,87.058,87.04,87.042,24000000.0
2007-09-28 12:40:00,87.036,87.039,87.033,87.038,16000000.0
2007-09-28 12:41:00,87.037,87.037,87.029,87.029,22400000.0
2007-09-28 12:42:00,87.034,87.068,87.034,87.068,22400000.0
2007-09-28 12:43:00,87.082,87.116,87.082,87.114,36800000.0
2007-09-28 12:44:00,87.134,87.173,87.134,87.173,22400000.0
2007-09-28 12:45:00,87.174,87.174,87.147,87.147,35200000.0
2007-09-28 12:46:00,87.149,87.152,87.141,87.152,44800000.0
2007-09-28 12:47:00,87.164,87.164,87.149,87.153,7400000.0
2007-09-28 12:48:00,87.15,87.156,87.14,87.156,32000000.0
2007-09-28 12:49:00,87.165,87.169,87.152,87.152,39400000.0
2007-09-28 12:50:00,87.167,87.201,87.167,87.193,16000000.0
2007-09-28 12:51:00,87.206,87.206,87.188,87.189,22400000.0
2007-09-28 12:52:00,87.192,87.192,87.18,87.192,25600000.0
2007-09-28 12:53:00,87.184,87.195,87.184,87.189,11200000.0
2007-09-28 12:54:00,87.168,87.199,87.167,87.192,11200000.0
2007-09-28 12:55:00,87.195,87.204,87.193,87.196,24000000.0
2007-09-28 12:56:00,87.205,87.231,87.205,87.223,12800000.0
2007-09-28 12:57:00,87.213,87.213,87.195,87.199,27200000.0
2007-09-28 12:58:00,87.192,87.202,87.192,87.193,12800000.0
2007-09-28 12:59:00,87.191,87.205,87.19,87.205,14400000.0
2007-09-28 13:00:00,87.216,87.229,87.216,87.226,16000000.0
2007-09-28 13:01:00,87.245,87.262,87.245,87.258,17600000.0
2007-09-28 13:02:00,87.269,87.28,87.269,87.275,12800000.0
2007-09-28 13:03:00,87.264,87.272,87.262,87.263,12800000.0
2007-09-28 13:04:00,87.268,87.268,87.247,87.247,15400000.0
2007-09-28 13:05:00,87.251,87.26,87.249,87.249,12200000.0
2007-09-28 13:06:00,87.255,87.256,87.248,87.256,17600000.0
2007-09-28 13:07:00,87.246,87.258,87.246,87.258,12800000.0
2007-09-28 13:08:00,87.259,87.259,87.238,87.238,32000000.0
2007-09-28 13:09:00,87.236,87.242,87.231,87.242,28800000.0
2007-09-28 13:10:00,87.242,87.242,87.224,87.234,32000000.0
2007-09-28 13:11:00,87.234,87.237,87.229,87.229,19200000.0
2007-09-28 13:12:00,87.223,87.225,87.213,87.217,16000000.0
2007-09-28 13:13:00,87.208,87.22,87.208,87.213,11200000.0
2007-09-28 13:14:00,87.208,87.208,87.183,87.183,11200000.0
2007-09-28 13:15:00,87.176,87.189,87.17,87.189,11200000.0
2007-09-28 13:16:00,87.187,87.196,87.185,87.196,25600000.0
2007-09-28 13:17:00,87.2,87.221,87.2,87.219,12800000.0
2007-09-28 13:18:00,87.227,87.252,87.227,87.238,56000000.0
2007-09-28 13:19:00,87.239,87.272,87.229,87.271,14400000.0
2007-09-28 13:20:00,87.285,87.288,87.273,87.288,12800000.0
2007-09-28 13:21:00,87.273,87.279,87.266,87.266,56000000.0
2007-09-28 13:22:00,87.259,87.268,87.255,87.257,11200000.0
2007-09-28 13:23:00,87.245,87.251,87.241,87.251,12800000.0
2007-09-28 13:24:00,87.254,87.267,87.25,87.25,14400000.0
2007-09-28 13:25:00,87.257,87.274,87.257,87.269,33600000.0
2007-09-28 13:26:00,87.27,87.277,87.257,87.257,24000000.0
2007-09-28 13:27:00,87.227,87.227,87.21,87.22,40000000.0
2007-09-28 13:28:00,87.223,87.226,87.216,87.223,20800000.0
2007-09-28 13:29:00,87.222,87.222,87.197,87.202,22400000.0
2007-09-28 13:30:00,87.216,87.216,87.187,87.203,36800000.0
2007-09-28 13:31:00,87.201,87.208,87.188,87.201,11200000.0
2007-09-28 13:32:00,87.216,87.223,87.21,87.215,17600000.0
2007-09-28 13:33:00,87.22,87.225,87.218,87.22,12800000.0
2007-09-28 13:34:00,87.204,87.204,87.189,87.189,12800000.0
2007-09-28 13:35:00,87.185,87.19,87.177,87.19,12200000.0
2007-09-28 13:36:00,87.177,87.177,87.159,87.161,48400000.0
2007-09-28 13:37:00,87.156,87.168,87.154,87.168,24000000.0
2007-09-28 13:38:00,87.172,87.179,87.17,87.174,28800000.0
2007-09-28 13:39:00,87.173,87.175,87.166,87.166,25600000.0
2007-09-28 13:40:00,87.151,87.17,87.151,87.17,13200000.0
2007-09-28 13:41:00,87.177,87.177,87.164,87.164,16000000.0
2007-09-28 13:42:00,87.17,87.18,87.167,87.173,12800000.0
2007-09-28 13:43:00,87.177,87.18,87.166,87.166,25600000.0
2007-09-28 13:44:00,87.184,87.211,87.184,87.211,28800000.0
2007-09-28 13:45:00,87.216,87.22,87.201,87.209,12800000.0
2007-09-28 13:46:00,87.2,87.2,87.161,87.17,14400000.0
2007-09-28 13:47:00,87.173,87.174,87.165,87.174,27200000.0
2007-09-28 13:48:00,87.183,87.205,87.181,87.203,14400000.0
2007-09-28 13:49:00,87.213,87.223,87.213,87.214,33600000.0
2007-09-28 13:50:00,87.221,87.253,87.209,87.253,33000000.0
2007-09-28 13:51:00,87.241,87.241,87.219,87.219,16000000.0
2007-09-28 13:52:00,87.227,87.227,87.205,87.205,40000000.0
2007-09-28 13:53:00,87.206,87.221,87.204,87.214,36800000.0
2007-09-28 13:54:00,87.214,87.223,87.21,87.21,24000000.0
2007-09-28 13:55:00,87.206,87.214,87.205,87.207,11200000.0
2007-09-28 13:56:00,87.213,87.23,87.213,87.23,14400000.0
2007-09-28 13:57:00,87.225,87.225,87.216,87.224,14400000.0
2007-09-28 13:58:00,87.228,87.228,87.21,87.21,32000000.0
2007-09-28 13:59:00,87.209,87.233,87.209,87.227,48000000.0
2007-09-28 14:00:00,87.232,87.232,87.201,87.201,32000000.0
2007-09-28 14:01:00,87.2,87.208,87.2,87.208,14400000.0
2007-09-28 14:02:00,87.205,87.205,87.184,87.184,28800000.0
2007-09-28 14:03:00,87.193,87.206,87.193,87.205,14400000.0
2007-09-28 14:04:00,87.21,87.21,87.199,87.204,14400000.0
2007-09-28 14:05:00,87.222,87.222,87.211,87.219,25600000.0
2007-09-28 14:06:00,87.225,87.235,87.225,87.234,17600000.0
2007-09-28 14:07:00,87.214,87.228,87.214,87.214,12800000.0
2007-09-28 14:08:00,87.22,87.226,87.216,87.225,24000000.0
2007-09-28 14:09:00,87.241,87.249,87.222,87.249,11200000.0
2007-09-28 14:10:00,87.242,87.242,87.221,87.221,17600000.0
2007-09-28 14:11:00,87.209,87.217,87.2,87.217,12800000.0
2007-09-28 14:12:00,87.23,87.23,87.211,87.217,12800000.0
2007-09-28 14:13:00,87.216,87.221,87.211,87.215,24000000.0
2007-09-28 14:14:00,87.212,87.223,87.211,87.221,21200000.0
2007-09-28 14:15:00,87.231,87.24,87.229,87.233,33600000.0
2007-09-28 14:16:00,87.24,87.24,87.226,87.237,27600000.0
2007-09-28 14:17:00,87.232,87.24,87.231,87.231,11200000.0
2007-09-28 14:18:00,87.24,87.24,87.223,87.226,16000000.0
2007-09-28 14:19:00,87.229,87.239,87.229,87.237,40000000.0
2007-09-28 14:20:00,87.239,87.241,87.232,87.232,14400000.0
2007-09-28 14:21:00,87.228,87.233,87.217,87.218,33600000.0
2007-09-28 14:22:00,87.214,87.214,87.206,87.206,14400000.0
2007-09-28 14:23:00,87.199,87.199,87.184,87.192,17600000.0
2007-09-28 14:24:00,87.19,87.192,87.181,87.189,36800000.0
2007-09-28 14:25:00,87.196,87.196,87.17,87.17,12800000.0
2007-09-28 14:26:00,87.181,87.181,87.158,87.161,19200000.0
2007-09-28 14:27:00,87.155,87.167,87.155,87.166,11200000.0
2007-09-28 14:28:00,87.158,87.158,87.15,87.15,11200000.0
2007-09-28 14:29:00,87.132,87.132,87.07,87.07,12800000.0
2007-09-28 14:30:00,87.076,87.12,87.002,87.113,11200000.0
2007-09-28 14:31:00,87.121,87.144,87.05,87.144,16000000.0
2007-09-28 14:32:00,87.165,87.18,87.165,87.169,12800000.0
2007-09-28 14:33:00,87.178,87.18,87.159,87.18,17600000.0
2007-09-28 14:34:00,87.21,87.222,87.208,87.208,17600000.0
2007-09-28 14:35:00,87.202,87.202,87.181,87.196,11200000.0
2007-09-28 14:36:00,87.182,87.186,87.167,87.167,12800000.0
2007-09-28 14:37:00,87.159,87.159,87.143,87.145,12800000.0
2007-09-28 14:38:00,87.156,87.156,87.139,87.15,11200000.0
2007-09-28 14:39:00,87.146,87.146,87.124,87.136,17600000.0
2007-09-28 14:40:00,87.135,87.139,87.13,87.133,15400000.0
2007-09-28 14:41:00,87.112,87.112,87.066,87.066,10600000.0
2007-09-28 14:42:00,87.073,87.073,87.038,87.038,12800000.0
2007-09-28 14:43:00,87.085,87.087,87.071,87.084,17600000.0
2007-09-28 14:44:00,87.081,87.129,87.081,87.129,12800000.0
2007-09-28 14:45:00,87.119,87.14,87.119,87.125,12800000.0
2007-09-28 14:46:00,87.103,87.142,87.103,87.142,17600000.0
2007-09-28 14:47:00,87.139,87.156,87.139,87.152,12800000.0
2007-09-28 14:48:00,87.141,87.159,87.141,87.147,11200000.0
2007-09-28 14:49:00,87.132,87.163,87.132,87.151,16000000.0
2007-09-28 14:50:00,87.132,87.132,87.116,87.122,12800000.0
2007-09-28 14:51:00,87.092,87.093,87.077,87.077,18000000.0
2007-09-28 14:52:00,87.085,87.107,87.085,87.106,14400000.0
2007-09-28 14:53:00,87.101,87.103,87.083,87.083,11200000.0
2007-09-28 14:54:00,87.058,87.066,87.053,87.06,13200000.0
2007-09-28 14:55:00,87.072,87.076,87.063,87.063,11600000.0
2007-09-28 14:56:00,87.071,87.085,87.057,87.057,16000000.0
2007-09-28 14:57:00,87.041,87.055,87.041,87.052,12200000.0
2007-09-28 14:58:00,87.045,87.045,87.031,87.031,14400000.0
2007-09-28 14:59:00,87.036,87.041,87.029,87.041,12800000.0
2007-09-28 15:00:00,87.042,87.046,87.022,87.022,16000000.0
2007-09-28 15:01:00,87.013,87.013,86.991,87.001,17600000.0
2007-09-28 15:02:00,87.019,87.032,87.019,87.025,11200000.0
2007-09-28 15:03:00,87.022,87.046,87.022,87.046,11200000.0
2007-09-28 15:04:00,87.05,87.066,87.05,87.06,16000000.0
2007-09-28 15:05:00,87.049,87.054,87.029,87.048,12800000.0
2007-09-28 15:06:00,87.064,87.078,87.059,87.059,11200000.0
2007-09-28 15:07:00,87.082,87.082,87.073,87.08,11200000.0
2007-09-28 15:08:00,87.084,87.098,87.084,87.098,11200000.0
2007-09-28 15:09:00,87.088,87.09,87.076,87.09,13800000.0
2007-09-28 15:10:00,87.084,87.088,87.078,87.088,16000000.0
2007-09-28 15:11:00,87.066,87.066,87.019,87.019,11200000.0
2007-09-28 15:12:00,87.046,87.048,87.024,87.041,12800000.0
2007-09-28 15:13:00,87.038,87.066,87.038,87.066,12800000.0
2007-09-28 15:14:00,87.046,87.052,87.04,87.052,16000000.0
2007-09-28 15:15:00,87.047,87.047,87.032,87.037,17600000.0
2007-09-28 15:16:00,87.041,87.041,87.032,87.032,12800000.0
2007-09-28 15:17:00,87.025,87.041,87.024,87.037,14400000.0
2007-09-28 15:18:00,87.038,87.058,87.038,87.056,12800000.0
2007-09-28 15:19:00,87.065,87.079,87.056,87.071,16000000.0
2007-09-28 15:20:00,87.06,87.065,87.056,87.061,16000000.0
2007-09-28 15:21:00,87.039,87.044,86.95,87.043,17600000.0
2007-09-28 15:22:00,87.047,87.118,87.044,87.118,11200000.0
2007-09-28 15:23:00,87.137,87.137,87.088,87.088,11200000.0
2007-09-28 15:24:00,87.073,87.088,87.069,87.079,11200000.0
2007-09-28 15:25:00,87.066,87.071,87.061,87.07,12800000.0
2007-09-28 15:26:00,87.1,87.111,87.088,87.111,14400000.0
2007-09-28 15:27:00,87.112,87.114,87.065,87.065,12800000.0
2007-09-28 15:28:00,87.056,87.06,87.045,87.06,12800000.0
2007-09-28 15:29:00,87.064,87.079,87.061,87.077,17600000.0
2007-09-28 15:30:00,87.079,87.095,87.077,87.095,17600000.0
2007-09-28 15:31:00,87.099,87.099,87.078,87.078,12800000.0
2007-09-28 15:32:00,87.078,87.088,87.073,87.083,11200000.0
2007-09-28 15:33:00,87.071,87.072,87.065,87.069,11200000.0
2007-09-28 15:34:00,87.072,87.072,87.048,87.051,11200000.0
2007-09-28 15:35:00,87.044,87.059,87.031,87.059,12800000.0
2007-09-28 15:36:00,87.075,87.082,87.071,87.079,14400000.0
2007-09-28 15:37:00,87.065,87.086,87.058,87.084,16000000.0
2007-09-28 15:38:00,87.112,87.125,87.105,87.119,16000000.0
2007-09-28 15:39:00,87.091,87.104,87.089,87.104,14400000.0
2007-09-28 15:40:00,87.126,87.128,87.101,87.128,12800000.0
2007-09-28 15:41:00,87.134,87.157,87.134,87.146,16000000.0
2007-09-28 15:42:00,87.167,87.209,87.132,87.161,17600000.0
2007-09-28 15:43:00,87.165,87.165,87.105,87.105,12800000.0
2007-09-28 15:44:00,87.113,87.122,87.113,87.122,12800000.0
2007-09-28 15:45:00,87.125,87.125,87.113,87.114,12800000.0
2007-09-28 15:46:00,87.106,87.124,87.101,87.123,11600000.0
2007-09-28 15:47:00,87.133,87.133,87.123,87.123,11200000.0
2007-09-28 15:48:00,87.12,87.128,87.118,87.126,12800000.0
2007-09-28 15:49:00,87.121,87.136,87.121,87.122,11200000.0
2007-09-28 15:50:00,87.107,87.11,87.101,87.103,14400000.0
2007-09-28 15:51:00,87.086,87.107,87.078,87.107,11200000.0
2007-09-28 15:52:00,87.103,87.103,87.09,87.092,11200000.0
2007-09-28 15:53:00,87.076,87.078,87.06,87.066,12800000.0
2007-09-28 15:54:00,87.058,87.074,87.058,87.071,17600000.0
2007-09-28 15:55:00,87.086,87.101,87.079,87.101,18000000.0
2007-09-28 15:56:00,87.109,87.144,87.107,87.144,11200000.0
2007-09-28 15:57:00,87.157,87.187,87.157,87.178,14400000.0
2007-09-28 15:58:00,87.177,87.229,87.177,87.229,10600000.0
2007-09-28 15:59:00,87.267,87.28,87.267,87.28,11200000.0
2007-09-28 16:00:00,87.249,87.249,87.22,87.223,11200000.0
2007-09-28 16:01:00,87.2,87.235,87.199,87.235,11200000.0
2007-09-28 16:02:00,87.241,87.246,87.237,87.238,17600000.0
2007-09-28 16:03:00,87.239,87.253,87.239,87.243,12800000.0
2007-09-28 16:04:00,87.239,87.239,87.179,87.23,11200000.0
2007-09-28 16:05:00,87.241,87.241,87.225,87.237,14400000.0
2007-09-28 16:06:00,87.226,87.236,87.216,87.236,16000000.0
2007-09-28 16:07:00,87.247,87.257,87.236,87.257,11200000.0
2007-09-28 16:08:00,87.254,87.256,87.242,87.243,11200000.0
2007-09-28 16:09:00,87.239,87.243,87.231,87.243,12200000.0
2007-09-28 16:10:00,87.231,87.231,87.186,87.186,12800000.0
2007-09-28 16:11:00,87.186,87.186,87.17,87.184,11200000.0
2007-09-28 16:12:00,87.173,87.177,87.154,87.166,17600000.0
2007-09-28 16:13:00,87.183,87.186,87.176,87.184,11200000.0
2007-09-28 16:14:00,87.155,87.155,87.134,87.134,14400000.0
2007-09-28 16:15:00,87.141,87.168,87.141,87.161,11200000.0
2007-09-28 16:16:00,87.144,87.146,87.132,87.142,11200000.0
2007-09-28 16:17:00,87.159,87.159,87.123,87.123,17600000.0
2007-09-28 16:18:00,87.131,87.156,87.128,87.13,16000000.0
2007-09-28 16:19:00,87.134,87.144,87.124,87.144,11200000.0
2007-09-28 16:20:00,87.149,87.155,87.139,87.149,11200000.0
2007-09-28 16:21:00,87.137,87.159,87.131,87.157,11200000.0
2007-09-28 16:22:00,87.192,87.206,87.192,87.206,11200000.0
2007-09-28 16:23:00,87.198,87.198,87.157,87.157,12800000.0
2007-09-28 16:24:00,87.136,87.136,87.108,87.108,11200000.0
2007-09-28 16:25:00,87.083,87.087,87.072,87.072,12800000.0
2007-09-28 16:26:00,87.079,87.107,87.079,87.101,12800000.0
2007-09-28 16:27:00,87.093,87.125,87.093,87.117,17600000.0
2007-09-28 16:28:00,87.131,87.144,87.129,87.144,11200000.0
2007-09-28 16:29:00,87.15,87.17,87.15,87.164,14400000.0
2007-09-28 16:30:00,87.157,87.157,87.126,87.134,14400000.0
2007-09-28 16:31:00,87.14,87.14,87.085,87.085,14400000.0
2007-09-28 16:32:00,87.058,87.058,87.039,87.053,11200000.0
2007-09-28 16:33:00,87.055,87.057,87.025,87.025,14800000.0
2007-09-28 16:34:00,87.012,87.029,87.009,87.022,17600000.0
2007-09-28 16:35:00,87.02,87.02,87.01,87.017,12800000.0
2007-09-28 16:36:00,86.983,86.988,86.975,86.977,11200000.0
2007-09-28 16:37:00,86.963,86.977,86.958,86.963,12800000.0
2007-09-28 16:38:00,86.951,86.951,86.941,86.946,14400000.0
2007-09-28 16:39:00,86.957,86.983,86.957,86.982,12800000.0
2007-09-28 16:40:00,86.995,87.021,86.995,87.021,17600000.0
2007-09-28 16:41:00,86.996,86.996,86.913,86.919,12800000.0
2007-09-28 16:42:00,86.913,86.948,86.913,86.948,11200000.0
2007-09-28 16:43:00,86.956,86.972,86.952,86.972,12800000.0
2007-09-28 16:44:00,86.984,86.984,86.97,86.976,11200000.0
2007-09-28 16:45:00,86.965,87.019,86.965,87.019,11200000.0
2007-09-28 16:46:00,87.033,87.05,87.014,87.014,14400000.0
2007-09-28 16:47:00,87.0,87.018,86.978,86.978,17600000.0
2007-09-28 16:48:00,86.981,86.989,86.957,86.957,11200000.0
2007-09-28 16:49:00,86.949,86.95,86.921,86.921,12200000.0
2007-09-28 16:50:00,86.918,86.929,86.916,86.925,17600000.0
2007-09-28 16:51:00,86.886,86.886,86.808,86.808,11200000.0
2007-09-28 16:52:00,86.895,86.951,86.895,86.951,17600000.0
2007-09-28 16:53:00,86.951,86.951,86.938,86.944,17600000.0
2007-09-28 16:54:00,86.931,86.947,86.921,86.94,17600000.0
2007-09-28 16:55:00,86.969,87.025,86.969,87.025,14400000.0
2007-09-28 16:56:00,87.001,87.001,86.974,86.975,12800000.0
2007-09-28 16:57:00,86.976,86.984,86.96,86.96,16000000.0
2007-09-28 16:58:00,86.941,86.941,86.918,86.925,12800000.0
2007-09-28 16:59:00,86.935,86.935,86.839,86.839,12800000.0
2007-09-28 17:00:00,86.848,86.883,86.848,86.883,11200000.0
2007-09-28 17:01:00,86.885,86.905,86.811,86.891,12800000.0
2007-09-28 17:02:00,86.88,86.91,86.88,86.91,16000000.0
2007-09-28 17:03:00,86.915,86.926,86.914,86.914,17600000.0
2007-09-28 17:04:00,86.916,86.931,86.916,86.925,11200000.0
2007-09-28 17:05:00,86.929,86.971,86.929,86.971,17600000.0
2007-09-28 17:06:00,86.923,86.935,86.905,86.935,11200000.0
2007-09-28 17:07:00,86.929,86.929,86.908,86.915,11200000.0
2007-09-28 17:08:00,86.914,86.914,86.9,86.907,17600000.0
2007-09-28 17:09:00,86.907,86.928,86.907,86.928,16000000.0
2007-09-28 17:10:00,86.918,86.918,86.906,86.912,11200000.0
2007-09-28 17:11:00,86.937,86.942,86.935,86.942,12800000.0
2007-09-28 17:12:00,86.939,86.966,86.919,86.966,12800000.0
2007-09-28 17:13:00,86.976,86.976,86.949,86.957,12800000.0
2007-09-28 17:14:00,86.959,86.979,86.959,86.971,12800000.0
2007-09-28 17:15:00,86.982,86.994,86.978,86.978,12200000.0
2007-09-28 17:16:00,86.957,86.957,86.942,86.943,10600000.0
2007-09-28 17:17:00,86.967,86.978,86.965,86.978,11200000.0
2007-09-28 17:18:00,86.988,86.988,86.98,86.98,12800000.0
2007-09-28 17:19:00,86.989,86.998,86.98,86.993,15400000.0
2007-09-28 17:20:00,86.984,86.987,86.97,86.971,11200000.0
2007-09-28 17:21:00,87.006,87.015,86.998,87.013,13200000.0
2007-09-28 17:22:00,87.016,87.023,86.922,87.006,11200000.0
2007-09-28 17:23:00,86.994,86.994,86.98,86.992,10600000.0
2007-09-28 17:24:00,87.015,87.015,86.995,86.995,11200000.0
2007-09-28 17:25:00,86.993,87.01,86.993,87.01,11200000.0
2007-09-28 17:26:00,86.995,86.995,86.943,86.943,11200000.0
2007-09-28 17:27:00,86.929,86.94,86.913,86.913,17600000.0
2007-09-28 17:28:00,86.911,86.911,86.886,86.889,12800000.0
2007-09-28 17:29:00,86.879,86.906,86.875,86.893,12800000.0
2007-09-28 17:30:00,86.902,86.951,86.902,86.951,11200000.0
2007-09-28 17:31:00,86.965,86.973,86.963,86.963,12800000.0
2007-09-28 17:32:00,86.943,86.943,86.912,86.912,11200000.0
2007-09-28 17:33:00,86.911,86.911,86.893,86.893,12800000.0
2007-09-28 17:34:00,86.912,86.917,86.908,86.914,11200000.0
2007-09-28 17:35:00,86.904,86.937,86.904,86.937,12800000.0
2007-09-28 17:36:00,86.925,86.931,86.924,86.926,11200000.0
2007-09-28 17:37:00,86.906,86.929,86.906,86.929,11200000.0
2007-09-28 17:38:00,86.945,86.952,86.93,86.93,16000000.0
2007-09-28 17:39:00,86.944,86.975,86.944,86.975,17600000.0
2007-09-28 17:40:00,86.967,86.967,86.957,86.963,11200000.0
2007-09-28 17:41:00,86.977,86.986,86.962,86.978,10600000.0
2007-09-28 17:42:00,86.978,86.987,86.978,86.984,10600000.0
2007-09-28 17:43:00,86.991,86.992,86.967,86.967,12800000.0
2007-09-28 17:44:00,86.96,86.973,86.96,86.967,12200000.0
2007-09-28 17:45:00,86.993,87.007,86.993,86.994,11200000.0
2007-09-28 17:46:00,86.993,87.014,86.993,86.993,12800000.0
2007-09-28 17:47:00,86.975,86.975,86.941,86.941,12800000.0
2007-09-28 17:48:00,86.93,86.94,86.922,86.922,11200000.0
2007-09-28 17:49:00,86.914,86.923,86.908,86.92,17600000.0
2007-09-28 17:50:00,86.906,86.915,86.901,86.905,12800000.0
2007-09-28 17:51:00,86.893,86.936,86.893,86.936,11200000.0
2007-09-28 17:52:00,86.939,86.939,86.908,86.908,12800000.0
2007-09-28 17:53:00,86.911,86.928,86.911,86.918,16000000.0
2007-09-28 17:54:00,86.914,86.939,86.914,86.938,14400000.0
2007-09-28 17:55:00,86.975,87.013,86.917,87.013,11600000.0
2007-09-28 17:56:00,87.005,87.01,86.991,87.007,11200000.0
2007-09-28 17:57:00,87.001,87.001,86.931,86.931,16000000.0
2007-09-28 17:58:00,86.904,86.918,86.904,86.91,12800000.0
2007-09-28 17:59:00,86.937,86.95,86.935,86.95,11200000.0
2007-09-28 18:00:00,86.926,86.926,86.899,86.908,17600000.0
2007-09-28 18:01:00,86.905,86.905,86.806,86.894,17600000.0
2007-09-28 18:02:00,86.906,86.917,86.906,86.909,17600000.0
2007-09-28 18:03:00,86.908,86.947,86.908,86.947,13800000.0
2007-09-28 18:04:00,86.963,86.966,86.957,86.957,11200000.0
2007-09-28 18:05:00,86.956,86.956,86.945,86.949,11600000.0
2007-09-28 18:06:00,86.937,86.963,86.937,86.963,12800000.0
2007-09-28 18:07:00,86.963,86.973,86.963,86.969,11600000.0
2007-09-28 18:08:00,86.971,86.971,86.959,86.961,16000000.0
2007-09-28 18:09:00,86.927,86.927,86.91,86.911,16000000.0
2007-09-28 18:10:00,86.916,86.927,86.914,86.92,12800000.0
2007-09-28 18:11:00,86.933,86.968,86.933,86.968,11200000.0
2007-09-28 18:12:00,86.973,86.99,86.964,86.99,12800000.0
2007-09-28 18:13:00,87.0,87.0,86.983,86.996,11200000.0
2007-09-28 18:14:00,86.989,86.989,86.969,86.972,12800000.0
2007-09-28 18:15:00,86.96,86.973,86.954,86.954,12200000.0
2007-09-28 18:16:00,86.953,86.96,86.953,86.955,12800000.0
2007-09-28 18:17:00,86.941,86.941,86.913,86.913,16400000.0
2007-09-28 18:18:00,86.914,86.948,86.914,86.948,11200000.0
2007-09-28 18:19:00,86.955,86.957,86.941,86.954,14400000.0
2007-09-28 18:20:00,86.959,86.96,86.941,86.96,12800000.0
2007-09-28 18:21:00,86.97,86.973,86.959,86.973,11200000.0
2007-09-28 18:22:00,86.98,87.026,86.941,87.026,16000000.0
2007-09-28 18:23:00,87.02,87.033,87.0,87.0,15800000.0
2007-09-28 18:24:00,86.983,86.983,86.954,86.954,12800000.0
2007-09-28 18:25:00,86.958,86.96,86.949,86.949,11200000.0
2007-09-28 18:26:00,86.953,86.958,86.949,86.956,12800000.0
2007-09-28 18:27:00,86.94,86.956,86.93,86.93,14400000.0
2007-09-28 18:28:00,86.951,86.961,86.951,86.956,12800000.0
2007-09-28 18:29:00,86.949,86.95,86.944,86.946,12800000.0
2007-09-28 18:30:00,86.954,86.957,86.946,86.946,11200000.0
2007-09-28 18:31:00,86.954,86.965,86.954,86.962,12800000.0
2007-09-28 18:32:00,86.974,86.98,86.971,86.977,10600000.0
2007-09-28 18:33:00,86.971,86.971,86.925,86.925,11200000.0
2007-09-28 18:34:00,86.919,86.934,86.919,86.934,12800000.0
2007-09-28 18:35:00,86.931,86.931,86.914,86.914,12800000.0
2007-09-28 18:36:00,86.919,86.953,86.919,86.953,12800000.0
2007-09-28 18:37:00,86.959,86.959,86.926,86.926,18000000.0
2007-09-28 18:38:00,86.906,86.916,86.906,86.914,11200000.0
2007-09-28 18:39:00,86.91,86.91,86.894,86.897,16400000.0
2007-09-28 18:40:00,86.896,86.91,86.896,86.91,12800000.0
2007-09-28 18:41:00,86.91,86.91,86.882,86.882,14400000.0
2007-09-28 18:42:00,86.873,86.873,86.842,86.848,11200000.0
2007-09-28 18:43:00,86.837,86.859,86.837,86.857,12800000.0
2007-09-28 18:44:00,86.87,86.87,86.861,86.861,11200000.0
2007-09-28 18:45:00,86.862,86.865,86.856,86.859,11200000.0
2007-09-28 18:46:00,86.857,86.864,86.857,86.863,11200000.0
2007-09-28 18:47:00,86.868,86.884,86.859,86.859,12800000.0
2007-09-28 18:48:00,86.888,86.902,86.888,86.902,12800000.0
2007-09-28 18:49:00,86.883,86.89,86.871,86.879,12800000.0
2007-09-28 18:50:00,86.872,86.88,86.853,86.853,17600000.0
2007-09-28 18:51:00,86.852,86.859,86.847,86.859,12800000.0
2007-09-28 18:52:00,86.825,86.825,86.776,86.788,12800000.0
2007-09-28 18:53:00,86.792,86.793,86.778,86.793,12800000.0
2007-09-28 18:54:00,86.795,86.795,86.71,86.71,11200000.0
2007-09-28 18:55:00,86.707,86.742,86.707,86.741,11200000.0
2007-09-28 18:56:00,86.751,86.775,86.746,86.774,16000000.0
2007-09-28 18:57:00,86.777,86.778,86.761,86.767,11200000.0
2007-09-28 18:58:00,86.771,86.775,86.76,86.76,11200000.0
2007-09-28 18:59:00,86.77,86.794,86.77,86.79,17600000.0
2007-09-28 19:00:00,86.79,86.81,86.79,86.81,12800000.0
2007-09-28 19:01:00,86.795,86.806,86.781,86.781,16000000.0
2007-09-28 19:02:00,86.781,86.786,86.779,86.783,11200000.0
2007-09-28 19:03:00,86.803,86.811,86.803,86.81,8000000.0
2007-09-28 19:04:00,86.786,86.802,86.786,86.801,16000000.0
2007-09-28 19:05:00,86.816,86.848,86.816,86.848,14400000.0
2007-09-28 19:06:00,86.854,86.857,86.848,86.852,16000000.0
2007-09-28 19:07:00,86.834,86.841,86.825,86.841,11200000.0
2007-09-28 19:08:00,86.827,86.827,86.807,86.812,17600000.0
2007-09-28 19:09:00,86.82,86.839,86.82,86.838,12200000.0
2007-09-28 19:10:00,86.837,86.84,86.826,86.827,18000000.0
2007-09-28 19:11:00,86.807,86.82,86.806,86.814,12800000.0
2007-09-28 19:12:00,86.801,86.817,86.791,86.802,11200000.0
2007-09-28 19:13:00,86.809,86.813,86.808,86.809,11200000.0
2007-09-28 19:14:00,86.809,86.813,86.803,86.803,16000000.0
2007-09-28 19:15:00,86.788,86.811,86.788,86.811,12800000.0
2007-09-28 19:16:00,86.816,86.816,86.802,86.808,12800000.0
2007-09-28 19:17:00,86.812,86.815,86.808,86.812,12200000.0
2007-09-28 19:18:00,86.806,86.807,86.797,86.799,17600000.0
2007-09-28 19:19:00,86.796,86.821,86.796,86.801,16400000.0
2007-09-28 19:20:00,86.791,86.795,86.775,86.775,16000000.0
2007-09-28 19:21:00,86.766,86.766,86.754,86.759,10600000.0
2007-09-28 19:22:00,86.764,86.803,86.764,86.803,11200000.0
2007-09-28 19:23:00,86.806,86.847,86.806,86.844,17600000.0
2007-09-28 19:24:00,86.855,86.878,86.855,86.878,17600000.0
2007-09-28 19:25:00,86.868,86.868,86.84,86.84,17600000.0
2007-09-28 19:26:00,86.834,86.845,86.834,86.845,11200000.0
2007-09-28 19:27:00,86.836,86.836,86.817,86.817,11200000.0
2007-09-28 19:28:00,86.825,86.836,86.824,86.824,12800000.0
2007-09-28 19:29:00,86.835,86.844,86.835,86.838,11200000.0
2007-09-28 19:30:00,86.842,86.855,86.842,86.855,14400000.0
2007-09-28 19:31:00,86.87,86.87,86.843,86.861,11200000.0
2007-09-28 19:32:00,86.864,86.882,86.856,86.856,12800000.0
2007-09-28 19:33:00,86.858,86.86,86.85,86.855,12800000.0
2007-09-28 19:34:00,86.866,86.87,86.863,86.863,12800000.0
2007-09-28 19:35:00,86.861,86.874,86.854,86.874,12800000.0
2007-09-28 19:36:00,86.858,86.858,86.846,86.847,11200000.0
2007-09-28 19:37:00,86.852,86.861,86.852,86.86,11200000.0
2007-09-28 19:38:00,86.852,86.859,86.839,86.839,17600000.0
2007-09-28 19:39:00,86.842,86.842,86.823,86.836,16000000.0
2007-09-28 19:40:00,86.811,86.828,86.807,86.821,14400000.0
2007-09-28 19:41:00,86.816,86.826,86.801,86.801,17600000.0
2007-09-28 19:42:00,86.8,86.8,86.786,86.788,12800000.0
2007-09-28 19:43:00,86.79,86.796,86.779,86.784,11200000.0
2007-09-28 19:44:00,86.799,86.856,86.793,86.856,16000000.0
2007-09-28 19:45:00,86.87,86.9,86.859,86.859,12800000.0
2007-09-28 19:46:00,86.857,86.869,86.857,86.868,11200000.0
2007-09-28 19:47:00,86.856,86.856,86.819,86.819,16400000.0
2007-09-28 19:48:00,86.812,86.816,86.799,86.816,11200000.0
2007-09-28 19:49:00,86.788,86.79,86.754,86.754,12800000.0
2007-09-28 19:50:00,86.755,86.772,86.755,86.772,12800000.0
2007-09-28 19:51:00,86.77,86.778,86.766,86.766,17600000.0
2007-09-28 19:52:00,86.771,86.789,86.766,86.789,11200000.0
2007-09-28 19:53:00,86.788,86.788,86.776,86.782,13200000.0
2007-09-28 19:54:00,86.78,86.799,86.78,86.79,14400000.0
2007-09-28 19:55:00,86.793,86.807,86.793,86.807,6400000.0
2007-09-28 19:56:00,86.81,86.824,86.81,86.824,11200000.0
2007-09-28 19:57:00,86.821,86.828,86.818,86.821,13200000.0
2007-09-28 19:58:00,86.808,86.808,86.786,86.786,14400000.0
2007-09-28 19:59:00,86.78,86.783,86.765,86.783,14400000.0
2007-09-28 20:00:00,86.785,86.785,86.774,86.779,12800000.0
2007-09-28 20:01:00,86.799,86.804,86.795,86.802,11200000.0
2007-09-28 20:02:00,86.806,86.835,86.806,86.83,11200000.0
2007-09-28 20:03:00,86.855,86.884,86.848,86.884,16000000.0
2007-09-28 20:04:00,86.898,86.899,86.88,86.899,13200000.0
2007-09-28 20:05:00,86.891,86.891,86.881,86.889,12800000.0
2007-09-28 20:06:00,86.893,86.899,86.887,86.899,12800000.0
2007-09-28 20:07:00,86.882,86.882,86.86,86.86,7400000.0
2007-09-28 20:08:00,86.859,86.9,86.859,86.9,12800000.0
2007-09-28 20:09:00,86.906,86.906,86.893,86.899,16400000.0
2007-09-28 20:10:00,86.885,86.923,86.881,86.923,17600000.0
2007-09-28 20:11:00,86.91,86.911,86.897,86.905,14400000.0
2007-09-28 20:12:00,86.891,86.891,86.851,86.851,14400000.0
2007-09-28 20:13:00,86.856,86.865,86.851,86.851,11200000.0
2007-09-28 20:14:00,86.843,86.846,86.836,86.837,11200000.0
2007-09-28 20:15:00,86.836,86.84,86.835,86.835,11600000.0
2007-09-28 20:16:00,86.833,86.846,86.833,86.846,12800000.0
2007-09-28 20:17:00,86.866,86.875,86.866,86.875,12800000.0
2007-09-28 20:18:00,86.861,86.882,86.861,86.876,12800000.0
2007-09-28 20:19:00,86.883,86.89,86.876,86.876,11200000.0
2007-09-28 20:20:00,86.859,86.866,86.858,86.858,11200000.0
2007-09-28 20:21:00,86.869,86.869,86.862,86.869,12800000.0
2007-09-28 20:22:00,86.875,86.895,86.875,86.892,11200000.0
2007-09-28 20:23:00,86.882,86.882,86.848,86.848,11200000.0
2007-09-28 20:24:00,86.872,86.883,86.872,86.874,16000000.0
2007-09-28 20:25:00,86.875,86.884,86.874,86.88,12800000.0
2007-09-28 20:26:00,86.856,86.86,86.855,86.859,11200000.0
2007-09-28 20:27:00,86.851,86.862,86.849,86.862,17600000.0
2007-09-28 20:28:00,86.863,86.863,86.835,86.835,17000000.0
2007-09-28 20:29:00,86.811,86.811,86.778,86.778,11200000.0
2007-09-28 20:30:00,86.76,86.766,86.752,86.762,11200000.0
2007-09-28 20:31:00,86.764,86.766,86.74,86.74,14400000.0
2007-09-28 20:32:00,86.696,86.714,86.692,86.692,16000000.0
2007-09-28 20:33:00,86.691,86.696,86.681,86.693,16000000.0
2007-09-28 20:34:00,86.688,86.707,86.658,86.666,16000000.0
2007-09-28 20:35:00,86.671,86.687,86.637,86.687,14400000.0
2007-09-28 20:36:00,86.681,86.681,86.659,86.663,11200000.0
2007-09-28 20:37:00,86.655,86.716,86.653,86.716,17600000.0
2007-09-28 20:38:00,86.707,86.724,86.707,86.724,12800000.0
2007-09-28 20:39:00,86.73,86.73,86.712,86.72,16000000.0
2007-09-28 20:40:00,86.727,86.727,86.717,86.727,12800000.0
2007-09-28 20:41:00,86.75,86.766,86.75,86.766,17600000.0
2007-09-28 20:42:00,86.77,86.775,86.758,86.761,12800000.0
2007-09-28 20:43:00,86.788,86.803,86.788,86.797,11200000.0
2007-09-28 20:44:00,86.797,86.817,86.797,86.806,11200000.0
2007-09-28 20:45:00,86.82,86.831,86.813,86.813,11200000.0
2007-09-28 20:46:00,86.844,86.907,86.844,86.907,12800000.0
2007-09-28 20:47:00,86.923,86.935,86.857,86.935,11200000.0
2007-09-28 20:48:00,86.939,86.953,86.937,86.953,12800000.0
2007-09-28 20:49:00,86.952,86.974,86.949,86.974,12800000.0
2007-09-28 20:50:00,86.98,86.98,86.962,86.962,12800000.0
2007-09-28 20:51:00,86.951,86.961,86.919,86.919,16000000.0
2007-09-28 20:52:00,86.91,86.946,86.902,86.902,11200000.0
2007-09-28 20:53:00,86.884,86.884,86.86,86.861,12800000.0
2007-09-28 20:54:00,86.862,86.913,86.86,86.913,11200000.0
2007-09-28 20:55:00,86.905,86.905,86.879,86.879,12800000.0
2007-09-28 20:56:00,86.811,86.841,86.811,86.841,12800000.0
2007-09-28 20:57:00,86.847,86.891,86.847,86.885,12800000.0
2007-09-28 20:58:00,86.88,86.88,86.862,86.863,17000000.0
2007-09-28 20:59:00,86.872,86.904,86.872,86.904,16400000.0
2007-09-28 21:00:00,86.962,86.962,86.922,86.934,12800000.0
2007-09-28 21:01:00,86.936,86.953,86.936,86.953,8000000.0
2007-09-28 21:02:00,86.96,86.963,86.954,86.958,14400000.0
2007-09-28 21:03:00,86.943,86.943,86.939,86.943,11200000.0
2007-09-28 21:04:00,86.939,86.939,86.927,86.933,10600000.0
2007-09-28 21:05:00,86.921,86.921,86.885,86.901,14400000.0
2007-09-28 21:06:00,86.9,86.9,86.882,86.882,17600000.0
2007-09-28 21:07:00,86.866,86.866,86.843,86.843,12800000.0
2007-09-28 21:08:00,86.865,86.874,86.861,86.861,12800000.0
2007-09-28 21:09:00,86.846,86.85,86.836,86.836,14400000.0
2007-09-28 21:10:00,86.842,86.842,86.815,86.829,12800000.0
2007-09-28 21:11:00,86.829,86.839,86.821,86.821,8000000.0
2007-09-28 21:12:00,86.814,86.834,86.814,86.834,12800000.0
2007-09-28 21:13:00,86.841,86.847,86.831,86.831,12800000.0
2007-09-28 21:14:00,86.81,86.81,86.766,86.778,17600000.0
2007-09-28 21:15:00,86.796,86.816,86.792,86.816,18000000.0
2007-09-28 21:16:00,86.836,86.851,86.833,86.843,12800000.0
2007-09-28 21:17:00,86.852,86.86,86.85,86.86,12800000.0
2007-09-28 21:18:00,86.864,86.864,86.846,86.856,12800000.0
2007-09-28 21:19:00,86.86,86.871,86.86,86.867,12800000.0
2007-09-28 21:20:00,86.864,86.884,86.864,86.882,12800000.0
2007-09-28 21:21:00,86.889,86.901,86.888,86.888,16000000.0
2007-09-28 21:22:00,86.897,86.899,86.896,86.897,7400000.0
2007-09-28 21:23:00,86.89,86.9,86.876,86.891,14400000.0
2007-09-28 21:24:00,86.91,86.914,86.906,86.91,12800000.0
2007-09-28 21:25:00,86.907,86.913,86.865,86.865,12800000.0
2007-09-28 21:26:00,86.878,86.879,86.864,86.875,17600000.0
2007-09-28 21:27:00,86.877,86.897,86.873,86.88,12800000.0
2007-09-28 21:28:00,86.879,86.891,86.879,86.891,12800000.0
2007-09-28 21:29:00,86.894,86.909,86.893,86.909,11200000.0
2007-09-28 21:30:00,86.909,86.927,86.909,86.923,11200000.0
2007-09-28 21:31:00,86.942,86.943,86.936,86.936,8000000.0
2007-09-28 21:32:00,86.933,86.937,86.93,86.937,11200000.0
2007-09-28 21:33:00,86.946,86.95,86.935,86.938,16000000.0
2007-09-28 21:34:00,86.94,86.948,86.936,86.944,11200000.0
2007-09-28 21:35:00,86.942,86.942,86.931,86.931,4800000.0
2007-09-28 21:36:00,86.929,86.94,86.928,86.94,17600000.0
2007-09-28 21:37:00,86.935,86.941,86.934,86.937,12800000.0
2007-09-28 21:38:00,86.943,86.964,86.94,86.94,12800000.0
2007-09-28 21:39:00,86.939,86.949,86.938,86.938,16000000.0
2007-09-28 21:40:00,86.939,86.94,86.933,86.936,12800000.0
2007-09-28 21:41:00,86.939,86.956,86.933,86.947,11200000.0
2007-09-28 21:42:00,86.944,86.967,86.944,86.966,9600000.0
2007-09-28 21:43:00,86.952,86.955,86.941,86.945,17600000.0
2007-09-28 21:44:00,86.946,86.946,86.932,86.932,8000000.0
2007-09-28 21:45:00,86.932,86.958,86.932,86.958,12800000.0
2007-09-28 21:46:00,86.952,86.961,86.939,86.952,12800000.0
2007-09-28 21:47:00,86.957,86.957,86.946,86.952,8000000.0
2007-09-28 21:48:00,86.95,86.971,86.95,86.966,17600000.0
2007-09-28 21:49:00,86.973,86.991,86.888,86.972,11200000.0
2007-09-28 21:50:00,86.988,87.003,86.988,87.003,11600000.0
2007-09-28 21:51:00,87.003,87.003,86.989,86.989,11200000.0
2007-09-28 21:52:00,86.993,86.994,86.985,86.985,11200000.0
2007-09-28 21:53:00,86.985,87.001,86.985,86.997,17600000.0
2007-09-28 21:54:00,87.003,87.01,86.988,87.01,14400000.0
2007-09-28 21:55:00,87.022,87.022,87.009,87.011,16000000.0
2007-09-28 21:56:00,87.025,87.025,87.02,87.02,12800000.0
2007-09-28 21:57:00,87.005,87.017,87.005,87.017,8000000.0
2007-09-28 21:58:00,87.021,87.021,86.991,87.006,11200000.0
2007-09-28 21:59:00,86.999,87.011,86.998,87.011,8000000.0
2007-09-28 22:00:00,87.006,87.012,87.001,87.012,12800000.0
2007-09-28 22:01:00,87.028,87.071,86.956,86.956,12200000.0
2007-09-28 22:02:00,87.032,87.032,87.015,87.02,12800000.0
2007-09-28 22:03:00,87.027,87.032,87.02,87.02,12800000.0
2007-09-28 22:04:00,87.028,87.037,86.974,86.974,11200000.0
2007-09-28 22:05:00,87.034,87.042,87.034,87.035,11200000.0
2007-09-28 22:06:00,87.039,87.039,87.021,87.021,17600000.0
2007-09-28 22:07:00,87.037,87.04,87.015,87.02,12800000.0
2007-09-28 22:08:00,87.015,87.021,87.008,87.014,11200000.0
2007-09-28 22:09:00,87.01,87.025,87.01,87.02,11200000.0
2007-09-28 22:10:00,87.019,87.019,87.004,87.007,17600000.0
2007-09-28 22:11:00,87.031,87.043,87.027,87.032,12800000.0
2007-09-28 22:12:00,87.041,87.061,87.041,87.045,11200000.0
2007-09-28 22:13:00,87.063,87.068,87.053,87.068,17000000.0
2007-09-28 22:14:00,87.055,87.06,87.023,87.023,16000000.0
2007-09-28 22:15:00,87.027,87.031,87.027,87.031,11200000.0
2007-09-28 22:16:00,87.034,87.045,87.032,87.045,12800000.0
2007-09-28 22:17:00,87.04,87.049,87.035,87.039,11200000.0
2007-09-28 22:18:00,87.037,87.04,87.027,87.04,12800000.0
2007-09-28 22:19:00,87.021,87.021,87.0,87.014,14400000.0
2007-09-28 22:20:00,87.018,87.021,87.015,87.021,11200000.0
2007-09-28 22:21:00,87.034,87.044,87.032,87.044,16000000.0
2007-09-28 22:22:00,87.046,87.051,87.039,87.04,11200000.0
2007-09-28 22:23:00,87.031,87.038,87.023,87.037,13200000.0
2007-09-28 22:24:00,87.095,87.103,87.095,87.097,12800000.0
2007-09-28 22:25:00,87.023,87.023,86.937,86.937,12800000.0
2007-09-28 22:26:00,86.944,86.95,86.942,86.95,11200000.0
2007-09-28 22:27:00,86.939,86.949,86.931,86.941,12800000.0
2007-09-28 22:28:00,86.938,86.949,86.935,86.935,17600000.0
2007-09-28 22:29:00,86.935,86.938,86.932,86.934,8000000.0
2007-09-28 22:30:00,86.929,86.944,86.929,86.942,11200000.0
2007-09-28 22:31:00,86.922,86.922,86.805,86.805,11200000.0
2007-09-28 22:32:00,86.836,86.891,86.836,86.891,12800000.0
2007-09-28 22:33:00,86.903,86.903,86.878,86.896,12800000.0
2007-09-28 22:34:00,86.906,86.943,86.906,86.943,12800000.0
2007-09-28 22:35:00,86.938,86.997,86.938,86.997,12800000.0
2007-09-28 22:36:00,87.015,87.035,87.003,87.035,12800000.0
2007-09-28 22:37:00,87.04,87.047,87.029,87.029,12800000.0
2007-09-28 22:38:00,87.037,87.051,87.028,87.051,12800000.0
2007-09-28 22:39:00,87.052,87.055,87.042,87.042,11200000.0
2007-09-28 22:40:00,87.035,87.049,87.03,87.03,16000000.0
2007-09-28 22:41:00,87.053,87.061,87.048,87.055,8000000.0
2007-09-28 22:42:00,87.06,87.075,87.06,87.074,11200000.0
2007-09-28 22:43:00,87.088,87.088,87.023,87.08,16000000.0
2007-09-28 22:44:00,87.092,87.092,87.071,87.085,16000000.0
2007-09-28 22:45:00,87.081,87.094,87.079,87.083,14400000.0
2007-09-28 22:46:00,87.069,87.069,87.048,87.048,12800000.0
2007-09-28 22:47:00,86.997,87.04,86.997,87.04,12800000.0
2007-09-28 22:48:00,87.064,87.064,87.031,87.031,12800000.0
2007-09-28 22:49:00,87.036,87.053,87.036,87.053,9600000.0
2007-09-28 22:50:00,87.051,87.052,87.036,87.036,17600000.0
2007-09-28 22:51:00,86.989,86.989,86.961,86.97,11200000.0
2007-09-28 22:52:00,86.914,86.914,86.884,86.9,14400000.0
2007-09-28 22:53:00,86.904,86.908,86.899,86.904,11200000.0
2007-09-28 22:54:00,86.889,86.894,86.886,86.892,11200000.0
2007-09-28 22:55:00,86.9,86.903,86.894,86.897,8000000.0
2007-09-28 22:56:00,86.895,86.928,86.895,86.923,12800000.0
2007-09-28 22:57:00,86.94,86.94,86.929,86.929,8000000.0
2007-09-28 22:58:00,86.912,86.912,86.892,86.892,14400000.0
2007-09-28 22:59:00,86.917,86.943,86.917,86.933,11200000.0
2007-09-30 23:00:00,87.199,87.206,87.188,87.206,12800000.0
2007-09-30 23:01:00,87.195,87.195,87.171,87.195,12800000.0
2007-09-30 23:02:00,87.18,87.215,87.18,87.21,12800000.0
2007-09-30 23:03:00,87.201,87.211,87.199,87.211,17600000.0
2007-09-30 23:04:00,87.183,87.183,87.18,87.183,11200000.0
2007-09-30 23:06:00,87.19,87.195,87.185,87.185,17000000.0
2007-09-30 23:08:00,87.199,87.203,87.199,87.203,11200000.0
2007-09-30 23:10:00,87.19,87.192,87.178,87.178,11600000.0
2007-09-30 23:11:00,87.213,87.213,87.203,87.203,12800000.0
2007-09-30 23:12:00,87.194,87.218,87.194,87.198,14400000.0
2007-09-30 23:13:00,87.227,87.234,87.215,87.22,14400000.0
2007-09-30 23:14:00,87.207,87.228,87.207,87.219,17000000.0
2007-09-30 23:15:00,87.238,87.241,87.234,87.236,9600000.0
2007-09-30 23:16:00,87.226,87.229,87.225,87.227,12800000.0
2007-09-30 23:17:00,87.221,87.221,87.215,87.215,11600000.0
2007-09-30 23:18:00,87.18,87.183,87.168,87.18,11200000.0
2007-09-30 23:19:00,87.208,87.221,87.201,87.218,11200000.0
2007-09-30 23:20:00,87.22,87.225,87.208,87.215,12800000.0
2007-09-30 23:21:00,87.227,87.238,87.225,87.238,10600000.0
2007-09-30 23:22:00,87.216,87.232,87.216,87.23,12800000.0
2007-09-30 23:24:00,87.217,87.223,87.217,87.222,12800000.0
2007-09-30 23:25:00,87.229,87.229,87.137,87.227,10600000.0
2007-09-30 23:26:00,87.215,87.215,87.199,87.206,16000000.0
2007-09-30 23:27:00,87.179,87.186,87.175,87.175,7400000.0
2007-09-30 23:28:00,87.156,87.185,87.156,87.183,12800000.0
2007-09-30 23:29:00,87.18,87.199,87.18,87.197,11200000.0
2007-09-30 23:30:00,87.199,87.227,87.196,87.222,12800000.0
2007-09-30 23:31:00,87.217,87.229,87.213,87.229,11200000.0
2007-09-30 23:32:00,87.203,87.224,87.203,87.223,9600000.0
2007-09-30 23:34:00,87.193,87.195,87.185,87.193,14400000.0
2007-09-30 23:35:00,87.222,87.227,87.221,87.224,12800000.0
2007-09-30 23:36:00,87.196,87.225,87.196,87.225,12200000.0
2007-09-30 23:37:00,87.201,87.224,87.201,87.221,16000000.0
2007-09-30 23:38:00,87.226,87.235,87.226,87.234,11200000.0
2007-09-30 23:39:00,87.23,87.233,87.142,87.23,11200000.0
2007-09-30 23:40:00,87.211,87.223,87.189,87.22,12800000.0
2007-09-30 23:41:00,87.226,87.234,87.225,87.226,12800000.0
2007-09-30 23:42:00,87.222,87.231,87.219,87.231,14400000.0
2007-09-30 23:43:00,87.225,87.232,87.225,87.232,11200000.0
2007-09-30 23:44:00,87.215,87.215,87.208,87.21,12800000.0
2007-09-30 23:46:00,87.2,87.202,87.195,87.2,11200000.0
2007-09-30 23:48:00,87.223,87.231,87.222,87.225,12800000.0
2007-09-30 23:49:00,87.235,87.242,87.231,87.242,14400000.0
2007-09-30 23:50:00,87.228,87.229,87.219,87.228,11200000.0
2007-09-30 23:51:00,87.225,87.225,87.216,87.22,11200000.0
2007-09-30 23:52:00,87.184,87.216,87.184,87.216,14400000.0
2007-09-30 23:53:00,87.23,87.241,87.23,87.239,14400000.0
2007-09-30 23:54:00,87.238,87.251,87.238,87.244,10600000.0
2007-09-30 23:55:00,87.24,87.243,87.235,87.236,12800000.0
2007-09-30 23:56:00,87.217,87.235,87.217,87.233,12800000.0
2007-09-30 23:57:00,87.214,87.23,87.214,87.23,12800000.0
2007-09-30 23:58:00,87.208,87.226,87.205,87.226,11600000.0
2007-10-01 00:00:00,87.23,87.234,87.216,87.228,12800000.0
2007-10-01 00:01:00,87.229,87.237,87.218,87.237,16000000.0
2007-10-01 00:02:00,87.216,87.236,87.212,87.23,12800000.0
2007-10-01 00:03:00,87.229,87.235,87.225,87.225,12800000.0
2007-10-01 00:04:00,87.197,87.219,87.184,87.216,14400000.0
2007-10-01 00:05:00,86.935,86.935,86.905,86.913,14400000.0
2007-10-01 00:06:00,86.939,87.165,86.939,87.165,9600000.0
2007-10-01 00:07:00,87.201,87.226,87.197,87.226,8000000.0
2007-10-01 00:08:00,87.235,87.235,87.222,87.222,12800000.0
2007-10-01 00:09:00,87.214,87.214,87.171,87.171,11200000.0
2007-10-01 00:10:00,87.13,87.13,87.13,87.13,2600000.0
2007-10-01 00:11:00,87.159,87.159,87.148,87.149,11200000.0
2007-10-01 00:12:00,87.155,87.155,87.116,87.116,11200000.0
2007-10-01 00:13:00,87.106,87.135,87.106,87.135,11600000.0
2007-10-01 00:14:00,87.114,87.124,87.114,87.122,4800000.0
2007-10-01 00:15:00,87.128,87.128,87.079,87.093,12800000.0
2007-10-01 00:16:00,87.097,87.102,87.086,87.097,11200000.0
2007-10-01 00:17:00,87.091,87.102,87.09,87.097,12800000.0
2007-10-01 00:18:00,87.1,87.11,87.1,87.1,11200000.0
2007-10-01 00:19:00,87.107,87.117,87.107,87.117,12800000.0
2007-10-01 00:20:00,87.116,87.127,87.067,87.119,14400000.0
2007-10-01 00:21:00,87.129,87.133,87.129,87.132,9600000.0
2007-10-01 00:22:00,87.146,87.16,87.145,87.155,17600000.0
2007-10-01 00:23:00,87.176,87.206,87.172,87.206,11200000.0
2007-10-01 00:24:00,87.167,87.214,87.167,87.214,17600000.0
2007-10-01 00:25:00,87.204,87.204,87.179,87.179,11200000.0
2007-10-01 00:26:00,87.184,87.214,87.184,87.214,11200000.0
2007-10-01 00:27:00,87.209,87.209,87.202,87.202,8000000.0
2007-10-01 00:28:00,87.202,87.216,87.202,87.205,12800000.0
2007-10-01 00:29:00,87.211,87.216,87.152,87.212,9600000.0
2007-10-01 00:30:00,87.218,87.219,87.206,87.209,12800000.0
2007-10-01 00:31:00,87.231,87.232,87.226,87.232,11200000.0
2007-10-01 00:32:00,87.233,87.244,87.228,87.242,14400000.0
2007-10-01 00:33:00,87.233,87.252,87.233,87.252,16000000.0
2007-10-01 00:34:00,87.248,87.248,87.223,87.223,17600000.0
2007-10-01 00:35:00,87.219,87.219,87.204,87.205,11200000.0
2007-10-01 00:36:00,87.194,87.211,87.194,87.211,12800000.0
2007-10-01 00:37:00,87.206,87.208,87.194,87.208,11200000.0
2007-10-01 00:38:00,87.21,87.216,87.208,87.211,14400000.0
2007-10-01 00:39:00,87.205,87.205,87.194,87.198,12800000.0
2007-10-01 00:40:00,87.185,87.187,87.152,87.152,12800000.0
2007-10-01 00:41:00,87.172,87.174,87.15,87.155,13200000.0
2007-10-01 00:42:00,87.154,87.154,87.135,87.148,11200000.0
2007-10-01 00:43:00,87.147,87.148,87.135,87.139,14400000.0
2007-10-01 00:44:00,87.143,87.145,87.121,87.121,18000000.0
2007-10-01 00:45:00,87.109,87.118,87.103,87.103,11200000.0
2007-10-01 00:46:00,87.107,87.113,87.107,87.113,16000000.0
2007-10-01 00:47:00,87.111,87.113,87.106,87.106,9600000.0
2007-10-01 00:48:00,87.104,87.104,87.094,87.094,11200000.0
2007-10-01 00:49:00,87.094,87.097,87.093,87.097,8000000.0
2007-10-01 00:50:00,87.099,87.103,87.094,87.095,11200000.0
2007-10-01 00:51:00,87.096,87.099,87.078,87.092,11200000.0
2007-10-01 00:52:00,87.092,87.1,87.089,87.09,14400000.0
2007-10-01 00:53:00,87.114,87.121,87.098,87.105,11200000.0
2007-10-01 00:54:00,87.086,87.091,87.082,87.086,16000000.0
2007-10-01 00:55:00,87.091,87.098,87.089,87.098,11200000.0
2007-10-01 00:56:00,87.11,87.123,87.108,87.122,14400000.0
2007-10-01 00:57:00,87.122,87.124,87.116,87.117,16000000.0
2007-10-01 00:58:00,87.115,87.122,87.11,87.114,11200000.0
2007-10-01 00:59:00,87.009,87.107,87.009,87.107,11200000.0
2007-10-01 01:00:00,87.127,87.13,87.123,87.128,9600000.0
2007-10-01 01:01:00,87.133,87.133,87.11,87.125,7400000.0
2007-10-01 01:02:00,87.103,87.105,87.089,87.091,11200000.0
2007-10-01 01:03:00,87.061,87.077,87.061,87.077,8000000.0
2007-10-01 01:04:00,87.088,87.128,87.088,87.128,11200000.0
2007-10-01 01:05:00,87.134,87.135,87.036,87.036,11200000.0
2007-10-01 01:06:00,87.114,87.124,87.109,87.112,11200000.0
2007-10-01 01:07:00,87.11,87.11,87.098,87.099,11200000.0
2007-10-01 01:08:00,87.107,87.113,87.095,87.113,11200000.0
2007-10-01 01:09:00,87.102,87.102,87.082,87.082,11200000.0
2007-10-01 01:10:00,87.084,87.113,87.084,87.113,17600000.0
2007-10-01 01:11:00,87.12,87.121,87.102,87.103,14400000.0
2007-10-01 01:12:00,87.119,87.129,87.106,87.129,12800000.0
2007-10-01 01:13:00,87.145,87.145,87.129,87.129,8000000.0
2007-10-01 01:14:00,87.124,87.13,87.122,87.13,10600000.0
2007-10-01 01:15:00,87.152,87.152,87.126,87.126,9600000.0
2007-10-01 01:16:00,87.132,87.151,87.132,87.148,11200000.0
2007-10-01 01:17:00,87.155,87.17,87.155,87.166,12200000.0
2007-10-01 01:18:00,87.163,87.163,87.144,87.144,11200000.0
2007-10-01 01:19:00,87.129,87.142,87.129,87.142,12800000.0
2007-10-01 01:20:00,87.145,87.15,87.139,87.142,16000000.0
2007-10-01 01:21:00,87.14,87.147,87.134,87.138,12800000.0
2007-10-01 01:22:00,87.134,87.145,87.131,87.144,12200000.0
2007-10-01 01:23:00,87.131,87.142,87.131,87.138,12800000.0
2007-10-01 01:24:00,87.146,87.163,87.146,87.158,12800000.0
2007-10-01 01:25:00,87.162,87.171,87.158,87.163,14400000.0
2007-10-01 01:26:00,87.174,87.183,87.171,87.179,11200000.0
2007-10-01 01:27:00,87.181,87.188,87.176,87.176,11200000.0
2007-10-01 01:28:00,87.174,87.183,87.167,87.182,17600000.0
2007-10-01 01:29:00,87.196,87.224,87.196,87.224,11200000.0
2007-10-01 01:30:00,87.222,87.229,87.218,87.229,11200000.0
2007-10-01 01:31:00,87.222,87.23,87.219,87.226,14400000.0
2007-10-01 01:32:00,87.231,87.231,87.227,87.229,11200000.0
2007-10-01 01:33:00,87.244,87.248,87.232,87.239,9000000.0
2007-10-01 01:34:00,87.234,87.244,87.234,87.241,17600000.0
2007-10-01 01:35:00,87.252,87.29,87.18,87.26,11200000.0
2007-10-01 01:36:00,87.252,87.263,87.244,87.26,12800000.0
2007-10-01 01:37:00,87.274,87.297,87.274,87.297,16000000.0
2007-10-01 01:38:00,87.29,87.298,87.286,87.289,17600000.0
2007-10-01 01:39:00,87.293,87.296,87.288,87.288,8000000.0
2007-10-01 01:40:00,87.299,87.299,87.288,87.295,12800000.0
2007-10-01 01:41:00,87.294,87.307,87.294,87.307,8000000.0
2007-10-01 01:42:00,87.32,87.32,87.311,87.312,11200000.0
2007-10-01 01:43:00,87.298,87.3,87.245,87.293,9600000.0
2007-10-01 01:44:00,87.296,87.31,87.295,87.299,11200000.0
2007-10-01 01:45:00,87.295,87.301,87.295,87.298,11200000.0
2007-10-01 01:46:00,87.29,87.294,87.283,87.284,11200000.0
2007-10-01 01:47:00,87.278,87.296,87.278,87.296,11200000.0
2007-10-01 01:48:00,87.291,87.291,87.247,87.262,12200000.0
2007-10-01 01:49:00,87.252,87.257,87.24,87.257,11200000.0
2007-10-01 01:50:00,87.202,87.208,87.175,87.185,16400000.0
2007-10-01 01:51:00,87.164,87.166,87.152,87.162,17600000.0
2007-10-01 01:52:00,87.176,87.185,87.173,87.178,12800000.0
2007-10-01 01:53:00,87.177,87.188,87.177,87.18,12800000.0
2007-10-01 01:54:00,87.168,87.176,87.163,87.168,13200000.0
2007-10-01 01:55:00,87.17,87.211,87.17,87.211,9600000.0
2007-10-01 01:56:00,87.222,87.227,87.212,87.226,16000000.0
2007-10-01 01:57:00,87.237,87.247,87.237,87.247,12800000.0
2007-10-01 01:58:00,87.253,87.253,87.245,87.252,17600000.0
2007-10-01 01:59:00,87.272,87.318,87.272,87.318,12800000.0
2007-10-01 02:00:00,87.31,87.321,87.306,87.321,12800000.0
2007-10-01 02:01:00,87.311,87.311,87.278,87.278,17000000.0
2007-10-01 02:02:00,87.274,87.274,87.258,87.265,13200000.0
2007-10-01 02:03:00,87.263,87.28,87.263,87.267,16000000.0
2007-10-01 02:04:00,87.269,87.275,87.265,87.265,9600000.0
2007-10-01 02:05:00,87.252,87.279,87.251,87.279,12800000.0
2007-10-01 02:06:00,87.274,87.288,87.274,87.287,12800000.0
2007-10-01 02:07:00,87.295,87.302,87.284,87.284,12800000.0
2007-10-01 02:08:00,87.294,87.315,87.294,87.315,17600000.0
2007-10-01 02:09:00,87.308,87.308,87.278,87.296,16400000.0
2007-10-01 02:10:00,87.3,87.32,87.3,87.32,11200000.0
2007-10-01 02:11:00,87.329,87.334,87.317,87.322,12800000.0
2007-10-01 02:12:00,87.313,87.313,87.286,87.286,11200000.0
2007-10-01 02:13:00,87.261,87.263,87.249,87.261,11200000.0
2007-10-01 02:14:00,87.268,87.269,87.259,87.259,11200000.0
2007-10-01 02:15:00,87.261,87.271,87.257,87.267,11200000.0
2007-10-01 02:16:00,87.253,87.269,87.199,87.269,9600000.0
2007-10-01 02:17:00,87.274,87.288,87.274,87.288,11200000.0
2007-10-01 02:18:00,87.284,87.284,87.277,87.279,8000000.0
2007-10-01 02:19:00,87.287,87.302,87.287,87.302,12800000.0
2007-10-01 02:20:00,87.296,87.299,87.296,87.297,8000000.0
2007-10-01 02:21:00,87.293,87.298,87.282,87.283,17600000.0
2007-10-01 02:22:00,87.276,87.286,87.274,87.276,15400000.0
2007-10-01 02:23:00,87.269,87.273,87.263,87.264,12800000.0
2007-10-01 02:24:00,87.27,87.307,87.21,87.305,11200000.0
2007-10-01 02:25:00,87.303,87.321,87.301,87.301,17600000.0
2007-10-01 02:26:00,87.306,87.357,87.302,87.357,9600000.0
2007-10-01 02:27:00,87.363,87.363,87.351,87.354,11200000.0
2007-10-01 02:28:00,87.351,87.366,87.351,87.357,14400000.0
2007-10-01 02:29:00,87.366,87.366,87.349,87.349,11200000.0
2007-10-01 02:30:00,87.336,87.342,87.336,87.339,10600000.0
2007-10-01 02:31:00,87.355,87.369,87.352,87.367,17600000.0
2007-10-01 02:32:00,87.334,87.363,87.334,87.362,11200000.0
2007-10-01 02:33:00,87.359,87.364,87.34,87.364,11200000.0
2007-10-01 02:34:00,87.367,87.367,87.358,87.362,14400000.0
2007-10-01 02:35:00,87.357,87.373,87.357,87.373,12800000.0
2007-10-01 02:36:00,87.38,87.387,87.379,87.386,12800000.0
2007-10-01 02:37:00,87.386,87.386,87.37,87.379,12800000.0
2007-10-01 02:38:00,87.391,87.391,87.381,87.381,12800000.0
2007-10-01 02:39:00,87.374,87.381,87.373,87.377,16000000.0
2007-10-01 02:40:00,87.382,87.384,87.367,87.379,12800000.0
2007-10-01 02:41:00,87.388,87.388,87.383,87.388,11200000.0
2007-10-01 02:42:00,87.381,87.381,87.373,87.373,12800000.0
2007-10-01 02:43:00,87.373,87.377,87.367,87.367,11200000.0
2007-10-01 02:44:00,87.354,87.356,87.348,87.348,9600000.0
2007-10-01 02:45:00,87.354,87.36,87.351,87.357,11200000.0
2007-10-01 02:46:00,87.365,87.373,87.365,87.373,8000000.0
2007-10-01 02:47:00,87.37,87.37,87.352,87.352,12800000.0
2007-10-01 02:48:00,87.351,87.364,87.351,87.358,14400000.0
2007-10-01 02:49:00,87.378,87.398,87.378,87.379,18000000.0
2007-10-01 02:50:00,87.397,87.397,87.388,87.39,11200000.0
2007-10-01 02:51:00,87.388,87.393,87.374,87.393,11200000.0
2007-10-01 02:52:00,87.392,87.404,87.384,87.404,11200000.0
2007-10-01 02:53:00,87.411,87.444,87.402,87.443,11200000.0
2007-10-01 02:54:00,87.359,87.452,87.359,87.438,11200000.0
2007-10-01 02:55:00,87.412,87.424,87.412,87.415,11200000.0
2007-10-01 02:56:00,87.409,87.409,87.384,87.387,8000000.0
2007-10-01 02:57:00,87.397,87.413,87.394,87.413,11200000.0
2007-10-01 02:58:00,87.417,87.417,87.392,87.403,8000000.0
2007-10-01 02:59:00,87.406,87.41,87.4,87.41,9600000.0
2007-10-01 03:00:00,87.425,87.472,87.385,87.385,10600000.0
2007-10-01 03:01:00,87.457,87.457,87.434,87.434,11200000.0
2007-10-01 03:02:00,87.429,87.431,87.422,87.431,16000000.0
2007-10-01 03:03:00,87.429,87.433,87.422,87.433,14400000.0
2007-10-01 03:04:00,87.413,87.441,87.413,87.441,11200000.0
2007-10-01 03:05:00,87.447,87.454,87.442,87.454,16000000.0
2007-10-01 03:06:00,87.432,87.449,87.429,87.449,9600000.0
2007-10-01 03:07:00,87.444,87.445,87.422,87.422,14400000.0
2007-10-01 03:08:00,87.424,87.426,87.411,87.414,11200000.0
2007-10-01 03:09:00,87.426,87.426,87.419,87.426,10600000.0
2007-10-01 03:10:00,87.408,87.408,87.402,87.402,8400000.0
2007-10-01 03:11:00,87.402,87.414,87.402,87.414,11200000.0
2007-10-01 03:12:00,87.408,87.416,87.408,87.41,9600000.0
2007-10-01 03:13:00,87.403,87.403,87.393,87.399,16000000.0
2007-10-01 03:14:00,87.4,87.4,87.39,87.396,10600000.0
2007-10-01 03:15:00,87.399,87.405,87.398,87.404,17600000.0
2007-10-01 03:16:00,87.405,87.422,87.405,87.407,14400000.0
2007-10-01 03:17:00,87.404,87.423,87.403,87.423,11200000.0
2007-10-01 03:18:00,87.424,87.424,87.388,87.392,12800000.0
2007-10-01 03:19:00,87.382,87.382,87.35,87.369,12800000.0
2007-10-01 03:20:00,87.406,87.423,87.406,87.423,12800000.0
2007-10-01 03:21:00,87.44,87.447,87.433,87.447,14400000.0
2007-10-01 03:22:00,87.454,87.485,87.454,87.485,11200000.0
2007-10-01 03:23:00,87.49,87.49,87.468,87.468,12200000.0
2007-10-01 03:24:00,87.45,87.45,87.431,87.443,11200000.0
2007-10-01 03:25:00,87.445,87.445,87.427,87.427,17600000.0
2007-10-01 03:26:00,87.426,87.448,87.426,87.431,16000000.0
2007-10-01 03:27:00,87.443,87.447,87.436,87.436,14400000.0
2007-10-01 03:28:00,87.435,87.435,87.429,87.429,11200000.0
2007-10-01 03:29:00,87.41,87.413,87.397,87.404,12200000.0
2007-10-01 03:30:00,87.404,87.404,87.34,87.388,9600000.0
2007-10-01 03:31:00,87.374,87.391,87.374,87.389,12800000.0
2007-10-01 03:32:00,87.383,87.383,87.367,87.367,8000000.0
2007-10-01 03:33:00,87.371,87.371,87.356,87.356,11200000.0
2007-10-01 03:34:00,87.348,87.371,87.348,87.36,11200000.0
2007-10-01 03:35:00,87.368,87.368,87.355,87.36,17600000.0
2007-10-01 03:36:00,87.352,87.365,87.351,87.351,11200000.0
2007-10-01 03:37:00,87.353,87.359,87.347,87.347,17600000.0
2007-10-01 03:38:00,87.345,87.347,87.343,87.343,9600000.0
2007-10-01 03:39:00,87.32,87.325,87.261,87.324,14400000.0
2007-10-01 03:40:00,87.33,87.35,87.327,87.35,12800000.0
2007-10-01 03:41:00,87.365,87.375,87.362,87.37,11200000.0
2007-10-01 03:42:00,87.379,87.388,87.379,87.387,12800000.0
2007-10-01 03:43:00,87.392,87.399,87.377,87.399,11200000.0
2007-10-01 03:44:00,87.356,87.38,87.355,87.38,12200000.0
2007-10-01 03:46:00,87.388,87.389,87.378,87.378,10600000.0
2007-10-01 03:47:00,87.387,87.4,87.387,87.393,11200000.0
2007-10-01 03:48:00,87.388,87.398,87.388,87.39,11200000.0
2007-10-01 03:49:00,87.394,87.399,87.394,87.399,3200000.0
2007-10-01 03:50:00,87.395,87.401,87.39,87.397,11200000.0
2007-10-01 03:51:00,87.409,87.415,87.401,87.403,12800000.0
2007-10-01 03:52:00,87.404,87.404,87.393,87.402,8000000.0
2007-10-01 03:53:00,87.396,87.396,87.387,87.39,9600000.0
2007-10-01 03:54:00,87.397,87.405,87.394,87.405,14400000.0
2007-10-01 03:55:00,87.401,87.425,87.397,87.425,14400000.0
2007-10-01 03:56:00,87.414,87.418,87.406,87.415,12800000.0
2007-10-01 03:57:00,87.425,87.431,87.418,87.425,12800000.0
2007-10-01 03:58:00,87.439,87.453,87.439,87.453,16000000.0
2007-10-01 03:59:00,87.443,87.443,87.425,87.432,12800000.0
2007-10-01 04:00:00,87.427,87.43,87.41,87.41,14400000.0
2007-10-01 04:01:00,87.41,87.41,87.396,87.402,11200000.0
2007-10-01 04:02:00,87.396,87.396,87.385,87.393,12800000.0
2007-10-01 04:03:00,87.411,87.421,87.411,87.42,12800000.0
2007-10-01 04:04:00,87.427,87.43,87.414,87.429,12800000.0
2007-10-01 04:05:00,87.434,87.434,87.43,87.43,11200000.0
2007-10-01 04:06:00,87.429,87.431,87.418,87.429,14400000.0
2007-10-01 04:07:00,87.424,87.439,87.424,87.425,14400000.0
2007-10-01 04:08:00,87.431,87.431,87.421,87.421,11200000.0
2007-10-01 04:09:00,87.42,87.42,87.405,87.405,11200000.0
2007-10-01 04:10:00,87.418,87.424,87.416,87.424,14400000.0
2007-10-01 04:11:00,87.419,87.433,87.413,87.433,12800000.0
2007-10-01 04:12:00,87.436,87.436,87.397,87.429,11200000.0
2007-10-01 04:13:00,87.436,87.456,87.429,87.455,11200000.0
2007-10-01 04:14:00,87.469,87.475,87.468,87.469,12800000.0
2007-10-01 04:15:00,87.464,87.466,87.461,87.464,12800000.0
2007-10-01 04:16:00,87.457,87.457,87.452,87.454,11200000.0
2007-10-01 04:17:00,87.473,87.473,87.462,87.464,14400000.0
2007-10-01 04:18:00,87.452,87.478,87.452,87.474,12800000.0
2007-10-01 04:19:00,87.464,87.473,87.452,87.471,12800000.0
2007-10-01 04:20:00,87.46,87.465,87.366,87.457,11200000.0
2007-10-01 04:21:00,87.454,87.459,87.453,87.457,11200000.0
2007-10-01 04:22:00,87.452,87.461,87.452,87.452,16000000.0
2007-10-01 04:23:00,87.474,87.483,87.474,87.477,12800000.0
2007-10-01 04:24:00,87.482,87.49,87.475,87.49,12800000.0
2007-10-01 04:25:00,87.494,87.502,87.491,87.502,14400000.0
2007-10-01 04:26:00,87.507,87.507,87.494,87.501,14400000.0
2007-10-01 04:27:00,87.503,87.514,87.501,87.514,9600000.0
2007-10-01 04:28:00,87.509,87.517,87.507,87.512,11200000.0
2007-10-01 04:29:00,87.519,87.522,87.509,87.522,13200000.0
2007-10-01 04:30:00,87.51,87.524,87.501,87.501,11600000.0
2007-10-01 04:31:00,87.512,87.518,87.495,87.518,12800000.0
2007-10-01 04:32:00,87.499,87.519,87.499,87.51,8000000.0
2007-10-01 04:33:00,87.527,87.549,87.527,87.549,16000000.0
2007-10-01 04:34:00,87.545,87.545,87.44,87.541,11200000.0
2007-10-01 04:35:00,87.56,87.56,87.553,87.555,12800000.0
2007-10-01 04:36:00,87.573,87.58,87.568,87.575,12800000.0
2007-10-01 04:37:00,87.58,87.58,87.568,87.568,12800000.0
2007-10-01 04:38:00,87.575,87.575,87.568,87.568,11200000.0
2007-10-01 04:39:00,87.579,87.606,87.579,87.605,13200000.0
2007-10-01 04:40:00,87.61,87.61,87.6,87.606,11200000.0
2007-10-01 04:41:00,87.603,87.604,87.589,87.596,11200000.0
2007-10-01 04:42:00,87.607,87.616,87.607,87.616,11200000.0
2007-10-01 04:43:00,87.616,87.616,87.611,87.615,12800000.0
2007-10-01 04:44:00,87.62,87.633,87.62,87.627,9600000.0
2007-10-01 04:45:00,87.629,87.629,87.619,87.629,17600000.0
2007-10-01 04:46:00,87.635,87.635,87.609,87.609,14400000.0
2007-10-01 04:47:00,87.598,87.598,87.589,87.598,14400000.0
2007-10-01 04:48:00,87.614,87.614,87.595,87.595,12800000.0
2007-10-01 04:49:00,87.588,87.608,87.588,87.608,11200000.0
2007-10-01 04:50:00,87.605,87.605,87.578,87.578,11200000.0
2007-10-01 04:51:00,87.6,87.604,87.583,87.59,11200000.0
2007-10-01 04:52:00,87.616,87.633,87.616,87.623,11200000.0
2007-10-01 04:53:00,87.603,87.654,87.603,87.654,17600000.0
2007-10-01 04:54:00,87.656,87.656,87.644,87.644,12800000.0
2007-10-01 04:55:00,87.652,87.661,87.652,87.661,11200000.0
2007-10-01 04:56:00,87.659,87.659,87.642,87.643,17600000.0
2007-10-01 04:57:00,87.663,87.667,87.658,87.66,12800000.0
2007-10-01 04:58:00,87.666,87.683,87.653,87.683,12800000.0
2007-10-01 04:59:00,87.707,87.713,87.703,87.712,12800000.0
2007-10-01 05:00:00,87.715,87.789,87.715,87.789,11200000.0
2007-10-01 05:01:00,87.787,87.787,87.771,87.771,14400000.0
2007-10-01 05:02:00,87.75,87.75,87.739,87.739,8000000.0
2007-10-01 05:03:00,87.72,87.72,87.699,87.712,12800000.0
2007-10-01 05:04:00,87.714,87.724,87.714,87.719,8000000.0
2007-10-01 05:05:00,87.71,87.714,87.692,87.692,11200000.0
2007-10-01 05:06:00,87.698,87.709,87.695,87.709,11200000.0
2007-10-01 05:07:00,87.71,87.729,87.699,87.72,14400000.0
2007-10-01 05:08:00,87.73,87.742,87.721,87.742,11200000.0
2007-10-01 05:09:00,87.75,87.75,87.742,87.742,17600000.0
2007-10-01 05:10:00,87.759,87.761,87.745,87.745,9600000.0
2007-10-01 05:11:00,87.732,87.768,87.732,87.768,12800000.0
2007-10-01 05:12:00,87.77,87.771,87.762,87.766,12800000.0
2007-10-01 05:13:00,87.768,87.773,87.759,87.773,12800000.0
2007-10-01 05:14:00,87.774,87.774,87.764,87.77,14400000.0
2007-10-01 05:15:00,87.77,87.782,87.758,87.767,16000000.0
2007-10-01 05:16:00,87.769,87.772,87.699,87.766,16000000.0
2007-10-01 05:17:00,87.765,87.779,87.765,87.779,11200000.0
2007-10-01 05:18:00,87.78,87.784,87.761,87.784,8000000.0
2007-10-01 05:19:00,87.778,87.781,87.768,87.771,16000000.0
2007-10-01 05:20:00,87.771,87.785,87.771,87.779,11600000.0
2007-10-01 05:21:00,87.777,87.807,87.777,87.803,12800000.0
2007-10-01 05:22:00,87.811,87.826,87.811,87.818,12800000.0
2007-10-01 05:23:00,87.83,87.86,87.83,87.852,12800000.0
2007-10-01 05:24:00,87.867,87.869,87.864,87.867,12800000.0
2007-10-01 05:25:00,87.88,87.882,87.869,87.882,12800000.0
2007-10-01 05:26:00,87.891,87.901,87.887,87.901,12800000.0
2007-10-01 05:27:00,87.879,87.891,87.879,87.891,12800000.0
2007-10-01 05:28:00,87.91,87.933,87.91,87.927,11200000.0
2007-10-01 05:29:00,87.904,87.917,87.903,87.905,11200000.0
2007-10-01 05:30:00,87.916,87.93,87.916,87.924,8000000.0
2007-10-01 05:31:00,87.918,87.937,87.918,87.929,17600000.0
2007-10-01 05:32:00,87.923,87.929,87.912,87.912,12800000.0
2007-10-01 05:33:00,87.899,87.901,87.895,87.899,11200000.0
2007-10-01 05:34:00,87.893,87.893,87.87,87.886,12800000.0
2007-10-01 05:35:00,87.876,87.897,87.876,87.887,12800000.0
2007-10-01 05:36:00,87.898,87.903,87.893,87.903,12800000.0
2007-10-01 05:37:00,87.896,87.896,87.884,87.891,11200000.0
2007-10-01 05:38:00,87.891,87.891,87.871,87.871,16000000.0
2007-10-01 05:39:00,87.881,87.896,87.879,87.896,11200000.0
2007-10-01 05:40:00,87.898,87.898,87.885,87.891,14400000.0
2007-10-01 05:41:00,87.896,87.899,87.892,87.893,12800000.0
2007-10-01 05:42:00,87.896,87.905,87.893,87.898,11200000.0
2007-10-01 05:43:00,87.906,87.91,87.903,87.903,12800000.0
2007-10-01 05:44:00,87.901,87.901,87.895,87.896,11200000.0
2007-10-01 05:45:00,87.919,87.938,87.919,87.938,16000000.0
2007-10-01 05:46:00,87.936,87.944,87.928,87.944,17600000.0
2007-10-01 05:47:00,87.93,87.955,87.93,87.942,11600000.0
2007-10-01 05:48:00,87.94,87.942,87.938,87.942,8000000.0
2007-10-01 05:49:00,87.941,87.972,87.939,87.972,17600000.0
2007-10-01 05:50:00,88.019,88.057,88.019,88.023,11200000.0
2007-10-01 05:51:00,88.025,88.051,88.01,88.051,11600000.0
2007-10-01 05:52:00,88.058,88.058,88.04,88.056,12800000.0
2007-10-01 05:53:00,88.06,88.09,88.06,88.09,17600000.0
2007-10-01 05:54:00,88.115,88.132,88.107,88.132,11200000.0
2007-10-01 05:55:00,88.09,88.163,88.09,88.132,11200000.0
2007-10-01 05:56:00,88.106,88.115,88.105,88.105,12800000.0
2007-10-01 05:57:00,88.09,88.09,88.075,88.075,12800000.0
2007-10-01 05:58:00,87.992,88.114,87.992,88.07,12800000.0
2007-10-01 05:59:00,88.01,88.01,88.0,88.004,12800000.0
2007-10-01 06:00:00,88.02,88.028,88.012,88.028,8000000.0
2007-10-01 06:01:00,88.041,88.05,88.026,88.038,11200000.0
2007-10-01 06:02:00,88.04,88.051,88.039,88.039,8000000.0
2007-10-01 06:03:00,88.046,88.046,88.021,88.021,12800000.0
2007-10-01 06:04:00,87.991,88.011,87.982,88.011,16000000.0
2007-10-01 06:05:00,87.994,87.994,87.973,87.976,14400000.0
2007-10-01 06:06:00,87.97,87.987,87.97,87.987,17600000.0
2007-10-01 06:07:00,87.996,88.03,87.996,88.03,11200000.0
2007-10-01 06:08:00,88.015,88.023,88.015,88.018,11200000.0
2007-10-01 06:09:00,87.999,87.999,87.983,87.983,11200000.0
2007-10-01 06:10:00,87.978,87.99,87.894,87.983,11200000.0
2007-10-01 06:11:00,87.993,87.999,87.987,87.995,17600000.0
2007-10-01 06:12:00,87.99,88.01,87.99,88.01,8000000.0
2007-10-01 06:13:00,88.011,88.025,88.003,88.023,12200000.0
2007-10-01 06:14:00,88.022,88.022,87.994,88.0,12800000.0
2007-10-01 06:15:00,87.985,87.985,87.97,87.972,8000000.0
2007-10-01 06:16:00,87.979,87.986,87.971,87.985,17600000.0
2007-10-01 06:17:00,88.015,88.021,88.002,88.002,9600000.0
2007-10-01 06:18:00,87.985,88.029,87.985,88.029,11200000.0
2007-10-01 06:19:00,88.031,88.031,88.0,88.0,12800000.0
2007-10-01 06:20:00,87.997,88.001,87.987,87.988,16000000.0
2007-10-01 06:21:00,87.991,88.027,87.988,88.019,12800000.0
2007-10-01 06:22:00,88.016,88.036,88.016,88.036,12800000.0
2007-10-01 06:23:00,88.068,88.111,88.068,88.111,17600000.0
2007-10-01 06:24:00,88.106,88.106,88.101,88.101,4800000.0
2007-10-01 06:25:00,88.096,88.107,88.096,88.097,10600000.0
2007-10-01 06:26:00,88.092,88.092,88.078,88.078,3200000.0
2007-10-01 06:27:00,88.078,88.087,88.078,88.083,11200000.0
2007-10-01 06:28:00,88.058,88.071,88.058,88.067,8000000.0
2007-10-01 06:29:00,88.058,88.076,88.056,88.076,11200000.0
2007-10-01 06:30:00,88.051,88.051,88.037,88.047,11200000.0
2007-10-01 06:31:00,88.056,88.056,88.042,88.043,12800000.0
2007-10-01 06:32:00,88.031,88.031,87.99,87.99,12800000.0
2007-10-01 06:33:00,87.989,87.989,87.962,87.963,17600000.0
2007-10-01 06:34:00,87.915,87.942,87.915,87.929,12800000.0
2007-10-01 06:35:00,87.923,87.925,87.914,87.92,12800000.0
2007-10-01 06:36:00,87.916,87.918,87.864,87.864,14400000.0
2007-10-01 06:37:00,87.865,87.865,87.859,87.862,8000000.0
2007-10-01 06:38:00,87.848,87.86,87.847,87.853,16000000.0
2007-10-01 06:39:00,87.868,87.875,87.858,87.858,12800000.0
2007-10-01 06:40:00,87.887,87.908,87.887,87.891,12800000.0
2007-10-01 06:41:00,87.903,87.903,87.882,87.882,12800000.0
2007-10-01 06:42:00,87.888,87.888,87.88,87.88,12800000.0
2007-10-01 06:43:00,87.876,87.881,87.873,87.877,12800000.0
2007-10-01 06:44:00,87.847,87.847,87.797,87.797,17600000.0
2007-10-01 06:45:00,87.806,87.861,87.805,87.861,18400000.0
2007-10-01 06:46:00,87.86,87.869,87.86,87.863,12800000.0
2007-10-01 06:47:00,87.832,87.832,87.809,87.809,12800000.0
2007-10-01 06:48:00,87.816,87.817,87.807,87.807,8000000.0
2007-10-01 06:49:00,87.8,87.834,87.792,87.834,12800000.0
2007-10-01 06:50:00,87.833,87.855,87.833,87.849,14800000.0
2007-10-01 06:51:00,87.873,87.879,87.872,87.877,12800000.0
2007-10-01 06:52:00,87.881,87.887,87.873,87.887,12800000.0
2007-10-01 06:53:00,87.881,87.892,87.87,87.87,17600000.0
2007-10-01 06:54:00,87.875,87.875,87.854,87.854,14400000.0
2007-10-01 06:55:00,87.857,87.868,87.847,87.868,11200000.0
2007-10-01 06:56:00,87.865,87.865,87.846,87.846,11200000.0
2007-10-01 06:57:00,87.865,87.868,87.845,87.845,14400000.0
2007-10-01 06:58:00,87.837,87.873,87.837,87.873,6400000.0
2007-10-01 06:59:00,87.862,87.873,87.853,87.873,13200000.0
2007-10-01 07:00:00,87.874,87.874,87.857,87.857,16000000.0
2007-10-01 07:01:00,87.836,87.862,87.836,87.862,17600000.0
2007-10-01 07:02:00,87.852,87.852,87.845,87.851,12200000.0
2007-10-01 07:03:00,87.855,87.858,87.846,87.846,12800000.0
2007-10-01 07:04:00,87.851,87.864,87.849,87.864,12800000.0
2007-10-01 07:05:00,87.864,87.864,87.84,87.85,11200000.0
2007-10-01 07:06:00,87.847,87.847,87.831,87.843,12800000.0
2007-10-01 07:07:00,87.828,87.848,87.828,87.848,10600000.0
2007-10-01 07:08:00,87.852,87.861,87.85,87.85,16000000.0
2007-10-01 07:09:00,87.869,87.882,87.869,87.879,12800000.0
2007-10-01 07:10:00,87.882,87.89,87.878,87.883,12800000.0
2007-10-01 07:11:00,87.884,87.898,87.884,87.898,12800000.0
2007-10-01 07:12:00,87.889,87.898,87.833,87.893,11200000.0
2007-10-01 07:13:00,87.9,87.908,87.9,87.907,12800000.0
2007-10-01 07:14:00,87.894,87.914,87.894,87.905,11200000.0
2007-10-01 07:15:00,87.9,87.905,87.899,87.899,11200000.0
2007-10-01 07:16:00,87.896,87.91,87.896,87.907,11200000.0
2007-10-01 07:17:00,87.9,87.902,87.889,87.902,12800000.0
2007-10-01 07:18:00,87.902,87.902,87.895,87.895,17600000.0
2007-10-01 07:19:00,87.888,87.895,87.886,87.895,12800000.0
2007-10-01 07:20:00,87.902,87.908,87.892,87.904,16000000.0
2007-10-01 07:21:00,87.899,87.91,87.892,87.906,12800000.0
2007-10-01 07:22:00,87.91,87.927,87.908,87.927,17600000.0
2007-10-01 07:23:00,87.941,87.949,87.937,87.949,11200000.0
2007-10-01 07:24:00,87.938,87.949,87.938,87.941,14400000.0
2007-10-01 07:25:00,87.948,87.967,87.944,87.956,16000000.0
2007-10-01 07:26:00,87.932,87.933,87.916,87.928,16000000.0
2007-10-01 07:27:00,87.917,87.925,87.916,87.916,15400000.0
2007-10-01 07:28:00,87.902,87.933,87.895,87.933,14400000.0
2007-10-01 07:29:00,87.941,87.942,87.929,87.935,11200000.0
2007-10-01 07:30:00,87.934,87.94,87.934,87.934,11200000.0
2007-10-01 07:31:00,87.929,87.936,87.928,87.928,17600000.0
2007-10-01 07:32:00,87.941,87.945,87.936,87.943,17600000.0
2007-10-01 07:33:00,87.939,87.95,87.939,87.949,11200000.0
2007-10-01 07:34:00,87.962,87.963,87.957,87.963,12800000.0
2007-10-01 07:35:00,87.967,87.974,87.963,87.967,16000000.0
2007-10-01 07:36:00,87.944,87.969,87.944,87.949,11200000.0
2007-10-01 07:37:00,87.944,87.949,87.94,87.946,11200000.0
2007-10-01 07:38:00,87.927,87.936,87.92,87.936,12800000.0
2007-10-01 07:39:00,87.924,87.93,87.922,87.928,11200000.0
2007-10-01 07:40:00,87.93,87.934,87.927,87.934,11200000.0
2007-10-01 07:41:00,87.928,87.95,87.923,87.949,12800000.0
2007-10-01 07:42:00,87.939,87.945,87.935,87.945,12800000.0
2007-10-01 07:43:00,87.948,87.957,87.943,87.943,12800000.0
2007-10-01 07:44:00,87.962,87.962,87.95,87.957,11200000.0
2007-10-01 07:45:00,87.948,87.956,87.93,87.935,10600000.0
2007-10-01 07:46:00,87.929,87.964,87.926,87.964,11600000.0
2007-10-01 07:47:00,87.946,87.952,87.941,87.943,14400000.0
2007-10-01 07:48:00,87.966,87.989,87.966,87.983,14400000.0
2007-10-01 07:49:00,87.976,87.989,87.974,87.981,18000000.0
2007-10-01 07:50:00,87.98,87.99,87.976,87.99,16000000.0
2007-10-01 07:51:00,88.009,88.034,88.006,88.034,12800000.0
2007-10-01 07:52:00,88.037,88.037,88.013,88.022,8000000.0
2007-10-01 07:53:00,88.028,88.032,88.019,88.032,12800000.0
2007-10-01 07:54:00,88.052,88.087,88.052,88.087,12800000.0
2007-10-01 07:55:00,88.079,88.092,88.068,88.081,12800000.0
2007-10-01 07:56:00,88.072,88.078,88.055,88.078,16000000.0
2007-10-01 07:57:00,88.085,88.117,88.085,88.117,11200000.0
2007-10-01 07:58:00,88.099,88.099,88.078,88.078,11200000.0
2007-10-01 07:59:00,88.097,88.125,88.097,88.125,12800000.0
2007-10-01 08:00:00,88.13,88.147,88.118,88.137,14400000.0
2007-10-01 08:01:00,88.14,88.146,88.136,88.136,14400000.0
2007-10-01 08:02:00,88.137,88.137,88.129,88.13,12800000.0
2007-10-01 08:03:00,88.131,88.145,88.131,88.144,11200000.0
2007-10-01 08:04:00,88.138,88.138,88.124,88.124,6400000.0
2007-10-01 08:05:00,88.122,88.124,88.113,88.121,14400000.0
2007-10-01 08:06:00,88.118,88.118,88.106,88.113,12800000.0
2007-10-01 08:07:00,88.107,88.107,88.089,88.095,11200000.0
2007-10-01 08:08:00,88.076,88.092,88.069,88.091,17600000.0
2007-10-01 08:09:00,88.079,88.082,88.052,88.052,12200000.0
2007-10-01 08:10:00,88.039,88.074,88.039,88.074,12800000.0
2007-10-01 08:11:00,88.079,88.079,88.061,88.067,11200000.0
2007-10-01 08:12:00,88.078,88.098,88.078,88.095,16000000.0
2007-10-01 08:13:00,88.097,88.1,88.089,88.096,11200000.0
2007-10-01 08:14:00,88.111,88.117,88.111,88.111,12800000.0
2007-10-01 08:15:00,88.135,88.148,88.131,88.131,16000000.0
2007-10-01 08:16:00,88.175,88.191,88.169,88.191,11200000.0
2007-10-01 08:17:00,88.198,88.208,88.198,88.2,12800000.0
2007-10-01 08:18:00,88.194,88.204,88.193,88.193,17600000.0
2007-10-01 08:19:00,88.19,88.193,88.173,88.176,14400000.0
2007-10-01 08:20:00,88.168,88.185,88.158,88.185,16000000.0
2007-10-01 08:21:00,88.183,88.189,88.166,88.166,17600000.0
2007-10-01 08:22:00,88.168,88.191,88.168,88.178,11200000.0
2007-10-01 08:23:00,88.188,88.188,88.174,88.18,11200000.0
2007-10-01 08:24:00,88.196,88.197,88.196,88.196,4800000.0
2007-10-01 08:25:00,88.196,88.202,88.196,88.199,12800000.0
2007-10-01 08:26:00,88.192,88.207,88.192,88.199,12800000.0
2007-10-01 08:27:00,88.182,88.2,88.182,88.2,12800000.0
2007-10-01 08:28:00,88.199,88.204,88.178,88.204,11200000.0
2007-10-01 08:29:00,88.203,88.203,88.195,88.196,14400000.0
2007-10-01 08:30:00,88.188,88.203,88.188,88.198,11200000.0
2007-10-01 08:31:00,88.214,88.222,88.214,88.215,12800000.0
2007-10-01 08:32:00,88.211,88.211,88.198,88.198,11200000.0
2007-10-01 08:33:00,88.188,88.188,88.179,88.179,11200000.0
2007-10-01 08:34:00,88.189,88.214,88.189,88.214,18000000.0
2007-10-01 08:35:00,88.197,88.197,88.166,88.168,17600000.0
2007-10-01 08:36:00,88.164,88.17,88.157,88.157,17600000.0
2007-10-01 08:37:00,88.157,88.168,88.157,88.161,11200000.0
2007-10-01 08:38:00,88.165,88.18,88.165,88.173,11200000.0
2007-10-01 08:39:00,88.163,88.191,88.163,88.191,16000000.0
2007-10-01 08:40:00,88.196,88.196,88.183,88.184,14800000.0
2007-10-01 08:41:00,88.19,88.198,88.189,88.195,17600000.0
2007-10-01 08:42:00,88.197,88.197,88.191,88.197,12800000.0
2007-10-01 08:43:00,88.195,88.197,88.183,88.197,12800000.0
2007-10-01 08:44:00,88.169,88.186,88.161,88.184,12800000.0
2007-10-01 08:45:00,88.183,88.202,88.183,88.193,16000000.0
2007-10-01 08:46:00,88.19,88.193,88.185,88.19,10600000.0
2007-10-01 08:47:00,88.193,88.193,88.176,88.176,11200000.0
2007-10-01 08:48:00,88.176,88.178,88.171,88.171,12800000.0
2007-10-01 08:49:00,88.168,88.168,88.106,88.106,17600000.0
2007-10-01 08:50:00,88.1,88.116,88.091,88.114,12800000.0
2007-10-01 08:51:00,88.113,88.133,88.104,88.133,17600000.0
2007-10-01 08:52:00,88.143,88.143,88.125,88.131,11200000.0
2007-10-01 08:53:00,88.147,88.152,88.11,88.152,16000000.0
2007-10-01 08:54:00,88.152,88.158,88.14,88.14,14400000.0
2007-10-01 08:55:00,88.135,88.137,88.101,88.101,16000000.0
2007-10-01 08:56:00,88.117,88.119,88.112,88.119,8000000.0
2007-10-01 08:57:00,88.113,88.122,88.113,88.114,11200000.0
2007-10-01 08:58:00,88.099,88.115,88.099,88.1,16000000.0
2007-10-01 08:59:00,88.118,88.118,88.098,88.098,12800000.0
2007-10-01 09:00:00,88.099,88.105,88.099,88.099,17600000.0
2007-10-01 09:01:00,88.081,88.093,88.072,88.093,11200000.0
2007-10-01 09:02:00,88.112,88.116,88.101,88.115,11200000.0
2007-10-01 09:03:00,88.128,88.133,88.113,88.133,16000000.0
2007-10-01 09:04:00,88.14,88.15,88.14,88.145,11200000.0
2007-10-01 09:05:00,88.133,88.133,88.12,88.13,11200000.0
2007-10-01 09:06:00,88.113,88.115,88.086,88.098,12800000.0
2007-10-01 09:07:00,88.098,88.098,88.074,88.092,12800000.0
2007-10-01 09:08:00,88.08,88.08,88.062,88.073,12800000.0
2007-10-01 09:09:00,88.052,88.054,88.038,88.048,17600000.0
2007-10-01 09:10:00,88.041,88.041,88.019,88.019,12800000.0
2007-10-01 09:11:00,88.023,88.036,88.021,88.036,12800000.0
2007-10-01 09:12:00,88.021,88.071,88.021,88.071,12800000.0
2007-10-01 09:13:00,88.089,88.102,88.089,88.094,11200000.0
2007-10-01 09:14:00,88.099,88.142,88.099,88.142,11200000.0
2007-10-01 09:15:00,88.161,88.17,88.153,88.157,11200000.0
2007-10-01 09:16:00,88.154,88.155,88.133,88.133,12800000.0
2007-10-01 09:17:00,88.148,88.19,88.148,88.19,11200000.0
2007-10-01 09:18:00,88.215,88.221,88.215,88.22,14400000.0
2007-10-01 09:19:00,88.214,88.214,88.196,88.207,12800000.0
2007-10-01 09:20:00,88.219,88.223,88.209,88.213,16000000.0
2007-10-01 09:21:00,88.214,88.214,88.204,88.211,11200000.0
2007-10-01 09:22:00,88.225,88.23,88.218,88.23,17600000.0
2007-10-01 09:23:00,88.236,88.241,88.234,88.235,12800000.0
2007-10-01 09:24:00,88.238,88.238,88.218,88.225,12800000.0
2007-10-01 09:25:00,88.239,88.258,88.237,88.258,12800000.0
2007-10-01 09:26:00,88.269,88.285,88.269,88.276,11200000.0
2007-10-01 09:27:00,88.269,88.269,88.253,88.253,11200000.0
2007-10-01 09:28:00,88.252,88.261,88.231,88.239,12800000.0
2007-10-01 09:29:00,88.239,88.24,88.238,88.24,11200000.0
2007-10-01 09:30:00,88.254,88.271,88.254,88.27,12800000.0
2007-10-01 09:31:00,88.27,88.27,88.255,88.256,12800000.0
2007-10-01 09:32:00,88.247,88.269,88.247,88.258,14400000.0
2007-10-01 09:33:00,88.283,88.283,88.264,88.264,12800000.0
2007-10-01 09:34:00,88.244,88.244,88.214,88.214,11200000.0
2007-10-01 09:35:00,88.201,88.22,88.201,88.22,12800000.0
2007-10-01 09:36:00,88.231,88.231,88.211,88.211,16000000.0
2007-10-01 09:37:00,88.219,88.236,88.157,88.233,16000000.0
2007-10-01 09:38:00,88.248,88.25,88.239,88.246,11200000.0
2007-10-01 09:39:00,88.235,88.24,88.235,88.237,12200000.0
2007-10-01 09:40:00,88.268,88.27,88.236,88.254,14400000.0
2007-10-01 09:41:00,88.275,88.289,88.275,88.289,11600000.0
2007-10-01 09:42:00,88.286,88.296,88.277,88.277,16000000.0
2007-10-01 09:43:00,88.282,88.301,88.282,88.3,12800000.0
2007-10-01 09:44:00,88.319,88.319,88.303,88.304,12200000.0
2007-10-01 09:45:00,88.309,88.319,88.301,88.31,12800000.0
2007-10-01 09:46:00,88.304,88.304,88.284,88.284,11200000.0
2007-10-01 09:47:00,88.261,88.261,88.248,88.248,12200000.0
2007-10-01 09:48:00,88.258,88.261,88.251,88.254,11200000.0
2007-10-01 09:49:00,88.238,88.238,88.054,88.054,12800000.0
2007-10-01 09:50:00,88.103,88.119,88.103,88.119,16000000.0
2007-10-01 09:51:00,88.119,88.134,88.119,88.134,16400000.0
2007-10-01 09:52:00,88.143,88.149,88.137,88.149,11200000.0
2007-10-01 09:53:00,88.164,88.193,88.164,88.193,12800000.0
2007-10-01 09:54:00,88.217,88.242,88.217,88.242,11200000.0
2007-10-01 09:55:00,88.238,88.246,88.238,88.243,11200000.0
2007-10-01 09:56:00,88.241,88.241,88.202,88.207,14400000.0
2007-10-01 09:57:00,88.203,88.203,88.182,88.183,17600000.0
2007-10-01 09:58:00,88.183,88.183,88.06,88.161,17600000.0
2007-10-01 09:59:00,88.183,88.183,88.146,88.146,17600000.0
2007-10-01 10:00:00,88.143,88.15,88.133,88.143,11200000.0
2007-10-01 10:01:00,88.149,88.167,88.149,88.167,12800000.0
2007-10-01 10:02:00,88.148,88.149,88.128,88.149,16000000.0
2007-10-01 10:03:00,88.152,88.16,88.148,88.16,11200000.0
2007-10-01 10:04:00,88.146,88.15,88.054,88.146,11200000.0
2007-10-01 10:05:00,88.131,88.131,88.068,88.068,14400000.0
2007-10-01 10:06:00,88.065,88.073,88.065,88.068,15400000.0
2007-10-01 10:07:00,88.074,88.079,88.064,88.078,12800000.0
2007-10-01 10:08:00,88.096,88.109,88.096,88.108,11600000.0
2007-10-01 10:09:00,88.113,88.127,88.098,88.127,12800000.0
2007-10-01 10:10:00,88.154,88.154,88.139,88.145,17600000.0
2007-10-01 10:11:00,88.139,88.143,88.135,88.139,11200000.0
2007-10-01 10:12:00,88.127,88.131,88.107,88.131,12800000.0
2007-10-01 10:13:00,88.135,88.135,88.104,88.104,12800000.0
2007-10-01 10:14:00,88.114,88.114,88.093,88.101,11200000.0
2007-10-01 10:15:00,88.092,88.101,88.092,88.097,12800000.0
2007-10-01 10:16:00,88.101,88.108,88.1,88.102,12800000.0
2007-10-01 10:17:00,88.099,88.111,88.098,88.109,11200000.0
2007-10-01 10:18:00,88.124,88.125,88.104,88.11,11200000.0
2007-10-01 10:19:00,88.124,88.125,88.119,88.122,11600000.0
2007-10-01 10:20:00,88.121,88.13,88.11,88.117,17600000.0
2007-10-01 10:21:00,88.1,88.143,88.1,88.132,16000000.0
2007-10-01 10:22:00,88.14,88.148,88.137,88.14,11200000.0
2007-10-01 10:23:00,88.151,88.16,88.151,88.16,11200000.0
2007-10-01 10:24:00,88.153,88.153,88.147,88.152,12800000.0
2007-10-01 10:25:00,88.154,88.154,88.133,88.15,10000000.0
2007-10-01 10:26:00,88.149,88.151,88.137,88.142,12800000.0
2007-10-01 10:27:00,88.148,88.148,88.131,88.135,11200000.0
2007-10-01 10:28:00,88.12,88.129,88.111,88.111,12800000.0
2007-10-01 10:29:00,88.102,88.102,88.082,88.082,11200000.0
2007-10-01 10:30:00,88.065,88.093,88.065,88.086,12800000.0
2007-10-01 10:31:00,88.094,88.129,88.092,88.129,12800000.0
2007-10-01 10:32:00,88.153,88.18,88.153,88.162,17600000.0
2007-10-01 10:33:00,88.164,88.191,88.164,88.191,11200000.0
2007-10-01 10:34:00,88.209,88.225,88.209,88.225,11200000.0
2007-10-01 10:35:00,88.227,88.227,88.209,88.227,11200000.0
2007-10-01 10:36:00,88.196,88.216,88.196,88.216,11200000.0
2007-10-01 10:37:00,88.206,88.214,88.114,88.196,11200000.0
2007-10-01 10:38:00,88.201,88.211,88.194,88.208,12800000.0
2007-10-01 10:39:00,88.208,88.23,88.208,88.23,11200000.0
2007-10-01 10:40:00,88.252,88.258,88.237,88.237,16000000.0
2007-10-01 10:41:00,88.213,88.228,88.213,88.222,12800000.0
2007-10-01 10:42:00,88.21,88.21,88.188,88.202,11200000.0
2007-10-01 10:43:00,88.209,88.212,88.201,88.201,11600000.0
2007-10-01 10:44:00,88.219,88.258,88.219,88.249,12800000.0
2007-10-01 10:45:00,88.243,88.285,88.243,88.285,12800000.0
2007-10-01 10:46:00,88.278,88.28,88.273,88.273,12800000.0
2007-10-01 10:47:00,88.311,88.326,88.304,88.325,12800000.0
2007-10-01 10:48:00,88.32,88.32,88.309,88.315,12800000.0
2007-10-01 10:49:00,88.309,88.318,88.309,88.313,11200000.0
2007-10-01 10:50:00,88.339,88.346,88.331,88.331,16000000.0
2007-10-01 10:51:00,88.321,88.324,88.293,88.312,17000000.0
2007-10-01 10:52:00,88.325,88.325,88.311,88.325,11200000.0
2007-10-01 10:53:00,88.302,88.302,88.269,88.27,11200000.0
2007-10-01 10:54:00,88.298,88.322,88.287,88.322,17600000.0
2007-10-01 10:55:00,88.33,88.337,88.324,88.329,11200000.0
2007-10-01 10:56:00,88.333,88.336,88.329,88.333,17600000.0
2007-10-01 10:57:00,88.352,88.361,88.344,88.356,16400000.0
2007-10-01 10:58:00,88.361,88.366,88.27,88.366,12800000.0
2007-10-01 10:59:00,88.337,88.337,88.306,88.306,11200000.0
2007-10-01 11:00:00,88.332,88.337,88.324,88.337,12800000.0
2007-10-01 11:01:00,88.341,88.358,88.328,88.358,12800000.0
2007-10-01 11:02:00,88.353,88.353,88.335,88.345,16000000.0
2007-10-01 11:03:00,88.367,88.369,88.347,88.369,12800000.0
2007-10-01 11:04:00,88.375,88.378,88.368,88.378,14400000.0
2007-10-01 11:05:00,88.419,88.419,88.399,88.417,17600000.0
2007-10-01 11:06:00,88.426,88.426,88.413,88.419,17600000.0
2007-10-01 11:07:00,88.394,88.404,88.367,88.395,17600000.0
2007-10-01 11:08:00,88.327,88.407,88.327,88.407,11200000.0
2007-10-01 11:09:00,88.419,88.444,88.419,88.439,17600000.0
2007-10-01 11:10:00,88.451,88.464,88.451,88.459,12800000.0
2007-10-01 11:11:00,88.46,88.462,88.454,88.454,11200000.0
2007-10-01 11:12:00,88.438,88.449,88.43,88.43,17600000.0
2007-10-01 11:13:00,88.45,88.459,88.435,88.457,14400000.0
2007-10-01 11:14:00,88.471,88.482,88.471,88.482,11200000.0
2007-10-01 11:15:00,88.474,88.499,88.474,88.499,11200000.0
2007-10-01 11:16:00,88.507,88.507,88.492,88.492,12800000.0
2007-10-01 11:17:00,88.483,88.484,88.469,88.484,11200000.0
2007-10-01 11:18:00,88.496,88.499,88.494,88.499,12800000.0
2007-10-01 11:19:00,88.479,88.481,88.468,88.481,17600000.0
2007-10-01 11:20:00,88.471,88.471,88.452,88.452,12800000.0
2007-10-01 11:21:00,88.458,88.459,88.446,88.459,14800000.0
2007-10-01 11:22:00,88.479,88.498,88.471,88.498,12200000.0
2007-10-01 11:23:00,88.502,88.519,88.5,88.516,11200000.0
2007-10-01 11:24:00,88.541,88.549,88.534,88.549,12800000.0
2007-10-01 11:25:00,88.549,88.56,88.546,88.547,17600000.0
2007-10-01 11:26:00,88.55,88.55,88.536,88.544,14400000.0
2007-10-01 11:27:00,88.551,88.556,88.539,88.549,10600000.0
2007-10-01 11:28:00,88.552,88.561,88.552,88.561,14400000.0
2007-10-01 11:29:00,88.552,88.556,88.55,88.555,14400000.0
2007-10-01 11:30:00,88.547,88.547,88.526,88.539,14400000.0
2007-10-01 11:31:00,88.556,88.56,88.552,88.556,11200000.0
2007-10-01 11:32:00,88.548,88.551,88.539,88.549,17600000.0
2007-10-01 11:33:00,88.539,88.539,88.524,88.524,13200000.0
2007-10-01 11:34:00,88.524,88.532,88.473,88.473,12200000.0
2007-10-01 11:35:00,88.471,88.487,88.471,88.487,11200000.0
2007-10-01 11:36:00,88.481,88.482,88.472,88.482,12800000.0
2007-10-01 11:37:00,88.474,88.483,88.474,88.474,11200000.0
2007-10-01 11:38:00,88.482,88.492,88.475,88.475,11600000.0
2007-10-01 11:39:00,88.469,88.474,88.458,88.468,11200000.0
2007-10-01 11:40:00,88.45,88.473,88.45,88.473,11200000.0
2007-10-01 11:41:00,88.488,88.508,88.482,88.505,16000000.0
2007-10-01 11:42:00,88.506,88.51,88.478,88.484,17600000.0
2007-10-01 11:43:00,88.497,88.501,88.485,88.494,11200000.0
2007-10-01 11:44:00,88.482,88.482,88.459,88.46,11200000.0
2007-10-01 11:45:00,88.451,88.451,88.423,88.423,14400000.0
2007-10-01 11:46:00,88.415,88.418,88.406,88.414,11200000.0
2007-10-01 11:47:00,88.397,88.417,88.395,88.415,17600000.0
2007-10-01 11:48:00,88.421,88.43,88.409,88.43,11200000.0
2007-10-01 11:49:00,88.418,88.436,88.418,88.43,12800000.0
2007-10-01 11:50:00,88.427,88.435,88.424,88.424,12800000.0
2007-10-01 11:51:00,88.415,88.415,88.401,88.401,11200000.0
2007-10-01 11:52:00,88.435,88.446,88.435,88.446,11200000.0
2007-10-01 11:53:00,88.433,88.452,88.424,88.452,16000000.0
2007-10-01 11:54:00,88.452,88.452,88.435,88.45,14400000.0
2007-10-01 11:55:00,88.452,88.454,88.387,88.449,11200000.0
2007-10-01 11:56:00,88.441,88.459,88.441,88.459,12800000.0
2007-10-01 11:57:00,88.448,88.455,88.444,88.453,17600000.0
2007-10-01 11:58:00,88.447,88.447,88.413,88.413,11200000.0
2007-10-01 11:59:00,88.417,88.427,88.417,88.424,11200000.0
2007-10-01 12:00:00,88.419,88.437,88.419,88.437,11200000.0
2007-10-01 12:01:00,88.438,88.441,88.433,88.434,11200000.0
2007-10-01 12:02:00,88.436,88.436,88.414,88.427,14400000.0
2007-10-01 12:03:00,88.427,88.44,88.424,88.438,11600000.0
2007-10-01 12:04:00,88.446,88.448,88.434,88.441,17600000.0
2007-10-01 12:05:00,88.412,88.415,88.39,88.415,17600000.0
2007-10-01 12:06:00,88.419,88.45,88.419,88.447,12800000.0
2007-10-01 12:07:00,88.455,88.466,88.442,88.466,11200000.0
2007-10-01 12:08:00,88.474,88.487,88.473,88.487,11200000.0
2007-10-01 12:09:00,88.486,88.486,88.471,88.471,14400000.0
2007-10-01 12:10:00,88.473,88.48,88.464,88.475,11200000.0
2007-10-01 12:11:00,88.489,88.507,88.485,88.507,12800000.0
2007-10-01 12:12:00,88.545,88.577,88.545,88.577,11200000.0
2007-10-01 12:13:00,88.579,88.579,88.558,88.562,11600000.0
2007-10-01 12:14:00,88.549,88.549,88.524,88.537,12800000.0
2007-10-01 12:15:00,88.548,88.548,88.538,88.542,12800000.0
2007-10-01 12:16:00,88.541,88.572,88.54,88.572,12800000.0
2007-10-01 12:17:00,88.574,88.575,88.507,88.574,17600000.0
2007-10-01 12:18:00,88.577,88.587,88.56,88.56,16000000.0
2007-10-01 12:19:00,88.59,88.6,88.582,88.592,12800000.0
2007-10-01 12:20:00,88.604,88.604,88.576,88.579,14400000.0
2007-10-01 12:21:00,88.587,88.602,88.554,88.554,16000000.0
2007-10-01 12:22:00,88.575,88.588,88.555,88.575,16000000.0
2007-10-01 12:23:00,88.59,88.598,88.58,88.589,13800000.0
2007-10-01 12:24:00,88.596,88.596,88.57,88.57,13200000.0
2007-10-01 12:25:00,88.566,88.578,88.566,88.578,11200000.0
2007-10-01 12:26:00,88.59,88.614,88.59,88.614,11200000.0
2007-10-01 12:27:00,88.616,88.622,88.613,88.618,11200000.0
2007-10-01 12:28:00,88.608,88.631,88.605,88.631,12800000.0
2007-10-01 12:29:00,88.622,88.63,88.611,88.612,17600000.0
2007-10-01 12:30:00,88.633,88.639,88.624,88.626,17600000.0
2007-10-01 12:31:00,88.628,88.645,88.628,88.639,12800000.0
2007-10-01 12:32:00,88.615,88.626,88.596,88.596,12200000.0
2007-10-01 12:33:00,88.602,88.605,88.598,88.6,14400000.0
2007-10-01 12:34:00,88.578,88.588,88.57,88.572,12800000.0
2007-10-01 12:35:00,88.583,88.592,88.583,88.592,11200000.0
2007-10-01 12:36:00,88.597,88.61,88.597,88.61,11200000.0
2007-10-01 12:37:00,88.62,88.63,88.608,88.613,11200000.0
2007-10-01 12:38:00,88.631,88.633,88.542,88.633,17600000.0
2007-10-01 12:39:00,88.62,88.633,88.619,88.625,16000000.0
2007-10-01 12:40:00,88.62,88.621,88.601,88.615,15400000.0
2007-10-01 12:41:00,88.624,88.632,88.624,88.628,13200000.0
2007-10-01 12:42:00,88.633,88.634,88.623,88.624,14400000.0
2007-10-01 12:43:00,88.621,88.621,88.604,88.611,12800000.0
2007-10-01 12:44:00,88.608,88.62,88.601,88.61,17600000.0
2007-10-01 12:45:00,88.605,88.62,88.602,88.62,16000000.0
2007-10-01 12:46:00,88.626,88.63,88.612,88.612,12800000.0
2007-10-01 12:47:00,88.609,88.621,88.601,88.621,13200000.0
2007-10-01 12:48:00,88.629,88.629,88.625,88.629,11200000.0
2007-10-01 12:49:00,88.634,88.638,88.624,88.638,16000000.0
2007-10-01 12:50:00,88.63,88.645,88.63,88.638,14400000.0
2007-10-01 12:51:00,88.632,88.635,88.616,88.616,11200000.0
2007-10-01 12:52:00,88.62,88.62,88.607,88.611,11200000.0
2007-10-01 12:53:00,88.59,88.599,88.59,88.595,11200000.0
2007-10-01 12:54:00,88.603,88.603,88.583,88.583,12200000.0
2007-10-01 12:55:00,88.572,88.572,88.544,88.572,15400000.0
2007-10-01 12:56:00,88.59,88.597,88.588,88.588,11200000.0
2007-10-01 12:57:00,88.586,88.607,88.586,88.606,11200000.0
2007-10-01 12:58:00,88.6,88.619,88.6,88.619,17000000.0
2007-10-01 12:59:00,88.632,88.642,88.623,88.623,16000000.0
2007-10-01 13:00:00,88.636,88.636,88.605,88.608,12800000.0
2007-10-01 13:01:00,88.595,88.598,88.585,88.585,14400000.0
2007-10-01 13:02:00,88.577,88.577,88.539,88.545,12800000.0
2007-10-01 13:03:00,88.537,88.549,88.537,88.543,16000000.0
2007-10-01 13:04:00,88.494,88.498,88.49,88.495,10600000.0
2007-10-01 13:05:00,88.469,88.469,88.405,88.405,12800000.0
2007-10-01 13:06:00,88.4,88.407,88.389,88.39,11200000.0
2007-10-01 13:07:00,88.348,88.348,88.324,88.324,14400000.0
2007-10-01 13:08:00,88.312,88.312,88.252,88.252,17600000.0
2007-10-01 13:09:00,88.263,88.284,88.258,88.284,12800000.0
2007-10-01 13:10:00,88.292,88.305,88.288,88.288,16000000.0
2007-10-01 13:11:00,88.282,88.282,88.262,88.274,11200000.0
2007-10-01 13:12:00,88.275,88.275,88.267,88.267,12800000.0
2007-10-01 13:13:00,88.266,88.266,88.243,88.243,17600000.0
2007-10-01 13:14:00,88.244,88.245,88.23,88.23,12800000.0
2007-10-01 13:15:00,88.249,88.249,88.226,88.238,12200000.0
2007-10-01 13:16:00,88.228,88.236,88.207,88.209,16400000.0
2007-10-01 13:17:00,88.186,88.203,88.186,88.201,12800000.0
2007-10-01 13:18:00,88.182,88.183,88.154,88.154,11600000.0
2007-10-01 13:19:00,88.142,88.142,88.126,88.126,16000000.0
2007-10-01 13:20:00,88.112,88.112,88.073,88.073,17600000.0
2007-10-01 13:21:00,88.015,88.015,88.002,88.002,11200000.0
2007-10-01 13:22:00,87.954,87.954,87.868,87.868,12800000.0
2007-10-01 13:23:00,87.822,87.822,87.796,87.796,12800000.0
2007-10-01 13:24:00,87.833,87.852,87.801,87.801,11600000.0
2007-10-01 13:25:00,87.759,87.767,87.735,87.767,17600000.0
2007-10-01 13:26:00,87.773,87.773,87.658,87.658,17600000.0
2007-10-01 13:27:00,87.628,87.628,87.586,87.59,12800000.0
2007-10-01 13:28:00,87.551,87.596,87.449,87.596,16000000.0
2007-10-01 13:29:00,87.578,87.598,87.508,87.594,10600000.0
2007-10-01 13:30:00,87.634,87.657,87.634,87.656,12800000.0
2007-10-01 13:31:00,87.712,87.775,87.712,87.775,11200000.0
2007-10-01 13:32:00,87.809,87.856,87.809,87.856,11200000.0
2007-10-01 13:33:00,87.848,87.861,87.835,87.861,19200000.0
2007-10-01 13:34:00,87.855,87.855,87.842,87.842,12800000.0
2007-10-01 13:35:00,87.832,87.832,87.806,87.806,36800000.0
2007-10-01 13:36:00,87.809,87.831,87.809,87.82,17600000.0
2007-10-01 13:37:00,87.811,87.811,87.754,87.754,13800000.0
2007-10-01 13:38:00,87.71,87.71,87.696,87.699,33600000.0
2007-10-01 13:39:00,87.714,87.714,87.692,87.702,14400000.0
2007-10-01 13:40:00,87.695,87.724,87.695,87.724,40000000.0
2007-10-01 13:41:00,87.705,87.714,87.705,87.714,16000000.0
2007-10-01 13:42:00,87.722,87.737,87.722,87.73,10600000.0
2007-10-01 13:43:00,87.735,87.765,87.735,87.765,27200000.0
2007-10-01 13:44:00,87.776,87.827,87.776,87.827,34000000.0
2007-10-01 13:45:00,87.867,87.899,87.867,87.871,20800000.0
2007-10-01 13:46:00,87.869,87.869,87.833,87.858,24000000.0
2007-10-01 13:47:00,87.875,87.875,87.849,87.851,12800000.0
2007-10-01 13:48:00,87.863,87.88,87.863,87.865,12800000.0
2007-10-01 13:49:00,87.87,87.884,87.87,87.884,17600000.0
2007-10-01 13:50:00,87.869,87.869,87.817,87.817,11200000.0
2007-10-01 13:51:00,87.813,87.813,87.786,87.804,24000000.0
2007-10-01 13:52:00,87.808,87.808,87.785,87.792,12800000.0
2007-10-01 13:53:00,87.817,87.84,87.817,87.84,18000000.0
2007-10-01 13:54:00,87.852,87.855,87.851,87.855,25600000.0
2007-10-01 13:55:00,87.857,87.894,87.857,87.894,14400000.0
2007-10-01 13:56:00,87.916,87.916,87.906,87.911,14400000.0
2007-10-01 13:57:00,87.915,87.926,87.914,87.919,29200000.0
2007-10-01 13:58:00,87.906,87.911,87.906,87.91,14400000.0
2007-10-01 13:59:00,87.915,87.924,87.911,87.924,31400000.0
2007-10-01 14:00:00,87.923,87.925,87.913,87.913,47400000.0
2007-10-01 14:01:00,87.893,87.901,87.886,87.901,31400000.0
2007-10-01 14:02:00,87.914,87.914,87.9,87.907,14400000.0
2007-10-01 14:03:00,87.92,87.925,87.919,87.919,14400000.0
2007-10-01 14:04:00,87.911,87.935,87.911,87.935,11200000.0
2007-10-01 14:05:00,87.935,87.935,87.922,87.928,24000000.0
2007-10-01 14:06:00,87.941,87.974,87.941,87.974,36800000.0
2007-10-01 14:07:00,87.99,87.999,87.979,87.988,40000000.0
2007-10-01 14:08:00,87.977,87.988,87.977,87.986,16000000.0
2007-10-01 14:09:00,88.012,88.043,88.012,88.032,33000000.0
2007-10-01 14:10:00,88.042,88.095,88.042,88.095,34000000.0
2007-10-01 14:11:00,88.113,88.135,88.105,88.135,14400000.0
2007-10-01 14:12:00,88.151,88.172,88.151,88.166,27200000.0
2007-10-01 14:13:00,88.209,88.256,88.209,88.256,14400000.0
2007-10-01 14:14:00,88.267,88.285,88.24,88.24,12800000.0
2007-10-01 14:15:00,88.219,88.219,88.173,88.173,28800000.0
2007-10-01 14:16:00,88.16,88.172,88.157,88.166,25600000.0
2007-10-01 14:17:00,88.159,88.193,88.151,88.193,12800000.0
2007-10-01 14:18:00,88.203,88.212,88.199,88.212,16000000.0
2007-10-01 14:19:00,88.217,88.219,88.214,88.217,12200000.0
2007-10-01 14:20:00,88.237,88.243,88.228,88.243,25600000.0
2007-10-01 14:21:00,88.243,88.243,88.221,88.236,28800000.0
2007-10-01 14:22:00,88.233,88.252,88.233,88.25,24000000.0
2007-10-01 14:23:00,88.26,88.266,88.255,88.26,48000000.0
2007-10-01 14:24:00,88.243,88.258,88.233,88.258,12800000.0
2007-10-01 14:25:00,88.276,88.276,88.268,88.275,12800000.0
2007-10-01 14:26:00,88.298,88.323,88.296,88.323,12800000.0
2007-10-01 14:27:00,88.312,88.324,88.3,88.302,17600000.0
2007-10-01 14:28:00,88.289,88.289,88.237,88.237,10600000.0
2007-10-01 14:29:00,88.232,88.232,88.211,88.216,37200000.0
2007-10-01 14:30:00,88.211,88.221,88.21,88.221,22400000.0
2007-10-01 14:31:00,88.215,88.219,88.213,88.217,20800000.0
2007-10-01 14:32:00,88.22,88.222,88.213,88.222,40000000.0
2007-10-01 14:33:00,88.234,88.243,88.23,88.23,24000000.0
2007-10-01 14:34:00,88.231,88.232,88.223,88.223,33000000.0
2007-10-01 14:35:00,88.23,88.277,88.23,88.277,14400000.0
2007-10-01 14:36:00,88.304,88.325,88.304,88.323,12800000.0
2007-10-01 14:37:00,88.318,88.342,88.318,88.342,11200000.0
2007-10-01 14:38:00,88.368,88.383,88.368,88.374,56000000.0
2007-10-01 14:39:00,88.358,88.358,88.34,88.344,12800000.0
2007-10-01 14:40:00,88.333,88.347,88.328,88.328,14400000.0
2007-10-01 14:41:00,88.34,88.35,88.339,88.339,56000000.0
2007-10-01 14:42:00,88.339,88.339,88.325,88.325,12800000.0
2007-10-01 14:43:00,88.318,88.318,88.253,88.253,25600000.0
2007-10-01 14:44:00,88.247,88.251,88.242,88.245,11200000.0
2007-10-01 14:45:00,88.265,88.297,88.265,88.297,11200000.0
2007-10-01 14:46:00,88.3,88.313,88.3,88.313,11200000.0
2007-10-01 14:47:00,88.307,88.309,88.297,88.307,16000000.0
2007-10-01 14:48:00,88.308,88.314,88.308,88.314,19200000.0
2007-10-01 14:49:00,88.322,88.335,88.319,88.335,32000000.0
2007-10-01 14:50:00,88.337,88.337,88.319,88.33,28200000.0
2007-10-01 14:51:00,88.339,88.35,88.335,88.35,32000000.0
2007-10-01 14:52:00,88.362,88.377,88.362,88.37,12800000.0
2007-10-01 14:53:00,88.388,88.417,88.388,88.417,17600000.0
2007-10-01 14:54:00,88.421,88.44,88.419,88.44,12800000.0
2007-10-01 14:55:00,88.435,88.44,88.417,88.417,16400000.0
2007-10-01 14:56:00,88.417,88.436,88.417,88.429,12800000.0
2007-10-01 14:57:00,88.434,88.445,88.418,88.422,12800000.0
2007-10-01 14:58:00,88.454,88.481,88.436,88.436,17600000.0
2007-10-01 14:59:00,88.409,88.416,88.406,88.416,16000000.0
2007-10-01 15:00:00,88.408,88.415,88.343,88.343,14400000.0
2007-10-01 15:01:00,88.339,88.339,88.303,88.303,12800000.0
2007-10-01 15:02:00,88.295,88.302,88.292,88.297,27600000.0
2007-10-01 15:03:00,88.293,88.293,88.284,88.284,12800000.0
2007-10-01 15:04:00,88.287,88.29,88.279,88.285,24000000.0
2007-10-01 15:05:00,88.29,88.298,88.29,88.295,11200000.0
2007-10-01 15:06:00,88.299,88.299,88.29,88.29,11200000.0
2007-10-01 15:07:00,88.297,88.297,88.282,88.282,25600000.0
2007-10-01 15:08:00,88.268,88.27,88.254,88.269,22400000.0
2007-10-01 15:09:00,88.276,88.294,88.276,88.281,16000000.0
2007-10-01 15:10:00,88.293,88.298,88.287,88.287,39800000.0
2007-10-01 15:11:00,88.279,88.279,88.259,88.261,32000000.0
2007-10-01 15:12:00,88.251,88.251,88.234,88.245,8000000.0
2007-10-01 15:13:00,88.25,88.25,88.227,88.23,44800000.0
2007-10-01 15:14:00,88.216,88.233,88.197,88.197,35600000.0
2007-10-01 15:15:00,88.199,88.199,88.158,88.158,22400000.0
2007-10-01 15:16:00,88.157,88.158,88.14,88.14,36800000.0
2007-10-01 15:17:00,88.092,88.092,88.059,88.059,22400000.0
2007-10-01 15:18:00,88.045,88.049,88.025,88.049,22400000.0
2007-10-01 15:19:00,88.068,88.103,88.068,88.103,16000000.0
2007-10-01 15:20:00,88.116,88.133,88.116,88.133,24000000.0
2007-10-01 15:21:00,88.124,88.124,88.076,88.076,14400000.0
2007-10-01 15:22:00,88.051,88.063,88.039,88.063,14400000.0
2007-10-01 15:23:00,88.067,88.082,88.065,88.082,48000000.0
2007-10-01 15:24:00,88.087,88.101,88.087,88.1,25600000.0
2007-10-01 15:25:00,88.112,88.125,88.112,88.112,27200000.0
2007-10-01 15:26:00,88.108,88.109,88.101,88.101,40000000.0
2007-10-01 15:27:00,88.111,88.111,88.097,88.098,28200000.0
2007-10-01 15:28:00,88.109,88.133,88.102,88.132,70400000.0
2007-10-01 15:29:00,88.144,88.161,88.062,88.155,46400000.0
2007-10-01 15:30:00,88.082,88.231,88.072,88.114,115000000.0
2007-10-01 15:31:00,88.187,88.192,88.181,88.187,60200000.0
2007-10-01 15:32:00,88.192,88.208,88.192,88.198,30400000.0
2007-10-01 15:33:00,88.216,88.217,88.211,88.212,30400000.0
2007-10-01 15:34:00,88.216,88.244,88.216,88.235,22400000.0
2007-10-01 15:35:00,88.257,88.261,88.245,88.255,33600000.0
2007-10-01 15:36:00,88.26,88.27,88.259,88.27,31400000.0
2007-10-01 15:37:00,88.284,88.328,88.284,88.328,30800000.0
2007-10-01 15:38:00,88.382,88.398,88.381,88.383,59200000.0
2007-10-01 15:39:00,88.387,88.387,88.37,88.377,37200000.0
2007-10-01 15:40:00,88.354,88.354,88.334,88.347,35600000.0
2007-10-01 15:41:00,88.335,88.335,88.309,88.309,25000000.0
2007-10-01 15:42:00,88.307,88.341,88.307,88.341,42600000.0
2007-10-01 15:43:00,88.363,88.376,88.363,88.37,27200000.0
2007-10-01 15:44:00,88.361,88.361,88.35,88.354,27200000.0
2007-10-01 15:45:00,88.35,88.365,88.333,88.365,16000000.0
2007-10-01 15:46:00,88.363,88.369,88.348,88.369,14400000.0
2007-10-01 15:47:00,88.401,88.415,88.401,88.409,30400000.0
2007-10-01 15:48:00,88.383,88.383,88.345,88.372,27200000.0
2007-10-01 15:49:00,88.387,88.399,88.385,88.394,11200000.0
2007-10-01 15:50:00,88.398,88.398,88.379,88.379,11200000.0
2007-10-01 15:51:00,88.378,88.383,88.356,88.367,43200000.0
2007-10-01 15:52:00,88.375,88.375,88.353,88.353,20800000.0
2007-10-01 15:53:00,88.352,88.352,88.341,88.343,23400000.0
2007-10-01 15:54:00,88.356,88.357,88.339,88.354,28200000.0
2007-10-01 15:55:00,88.354,88.382,88.354,88.375,24000000.0
2007-10-01 15:56:00,88.382,88.415,88.382,88.415,51200000.0
2007-10-01 15:57:00,88.424,88.424,88.397,88.399,12800000.0
2007-10-01 15:58:00,88.407,88.407,88.391,88.396,19200000.0
2007-10-01 15:59:00,88.411,88.443,88.411,88.443,36200000.0
2007-10-01 16:00:00,88.417,88.446,88.417,88.439,51200000.0
2007-10-01 16:01:00,88.433,88.439,88.423,88.423,41600000.0
2007-10-01 16:02:00,88.441,88.441,88.411,88.422,22400000.0
2007-10-01 16:03:00,88.409,88.409,88.392,88.407,64000000.0
2007-10-01 16:04:00,88.432,88.432,88.386,88.393,44200000.0
2007-10-01 16:05:00,88.378,88.38,88.349,88.38,47400000.0
2007-10-01 16:06:00,88.405,88.452,88.405,88.452,35200000.0
2007-10-01 16:07:00,88.458,88.458,88.425,88.425,32000000.0
2007-10-01 16:08:00,88.417,88.436,88.407,88.436,44800000.0
2007-10-01 16:09:00,88.444,88.449,88.438,88.448,44200000.0
2007-10-01 16:10:00,88.462,88.59,88.462,88.59,41600000.0
2007-10-01 16:11:00,88.601,88.601,88.578,88.583,14400000.0
2007-10-01 16:12:00,88.574,88.592,88.574,88.585,56000000.0
2007-10-01 16:13:00,88.565,88.565,88.537,88.537,11200000.0
2007-10-01 16:14:00,88.534,88.534,88.496,88.496,49000000.0
2007-10-01 16:15:00,88.503,88.509,88.496,88.499,59200000.0
2007-10-01 16:16:00,88.501,88.528,88.501,88.528,17600000.0
2007-10-01 16:17:00,88.541,88.541,88.496,88.496,38400000.0
2007-10-01 16:18:00,88.468,88.489,88.463,88.489,38400000.0
2007-10-01 16:19:00,88.527,88.527,88.442,88.442,22400000.0
2007-10-01 16:20:00,88.44,88.458,88.44,88.458,10600000.0
2007-10-01 16:21:00,88.446,88.467,88.446,88.455,27200000.0
2007-10-01 16:22:00,88.459,88.459,88.446,88.448,42400000.0
2007-10-01 16:23:00,88.46,88.472,88.46,88.466,43200000.0
2007-10-01 16:24:00,88.478,88.484,88.469,88.472,17600000.0
2007-10-01 16:25:00,88.475,88.476,88.468,88.47,33600000.0
2007-10-01 16:26:00,88.481,88.482,88.474,88.477,17600000.0
2007-10-01 16:27:00,88.456,88.474,88.454,88.454,35200000.0
2007-10-01 16:28:00,88.422,88.422,88.409,88.414,26600000.0
2007-10-01 16:29:00,88.396,88.396,88.387,88.387,11200000.0
2007-10-01 16:30:00,88.394,88.438,88.394,88.432,42600000.0
2007-10-01 16:31:00,88.436,88.444,88.432,88.432,41600000.0
2007-10-01 16:32:00,88.436,88.445,88.434,88.443,12800000.0
2007-10-01 16:33:00,88.441,88.458,88.441,88.456,27200000.0
2007-10-01 16:34:00,88.448,88.473,88.448,88.473,35200000.0
2007-10-01 16:35:00,88.504,88.569,88.504,88.569,53200000.0
2007-10-01 16:36:00,88.571,88.583,88.571,88.583,51200000.0
2007-10-01 16:37:00,88.585,88.59,88.58,88.58,41600000.0
2007-10-01 16:38:00,88.55,88.574,88.538,88.564,38800000.0
2007-10-01 16:39:00,88.571,88.581,88.567,88.581,35200000.0
2007-10-01 16:40:00,88.579,88.579,88.547,88.547,56000000.0
2007-10-01 16:41:00,88.539,88.553,88.536,88.55,73000000.0
2007-10-01 16:42:00,88.547,88.547,88.526,88.526,53800000.0
2007-10-01 16:43:00,88.518,88.536,88.518,88.52,17600000.0
2007-10-01 16:44:00,88.51,88.51,88.49,88.49,11200000.0
2007-10-01 16:45:00,88.493,88.534,88.493,88.534,57600000.0
2007-10-01 16:46:00,88.535,88.535,88.498,88.498,12800000.0
2007-10-01 16:47:00,88.501,88.511,88.498,88.505,69800000.0
2007-10-01 16:48:00,88.495,88.515,88.495,88.507,53200000.0
2007-10-01 16:49:00,88.512,88.553,88.512,88.553,36800000.0
2007-10-01 16:50:00,88.566,88.586,88.566,88.586,75600000.0
2007-10-01 16:51:00,88.586,88.597,88.579,88.597,32000000.0
2007-10-01 16:52:00,88.597,88.602,88.57,88.57,46400000.0
2007-10-01 16:53:00,88.542,88.545,88.533,88.533,30400000.0
2007-10-01 16:54:00,88.534,88.534,88.52,88.531,11200000.0
2007-10-01 16:55:00,88.528,88.532,88.504,88.506,26600000.0
2007-10-01 16:56:00,88.498,88.498,88.48,88.483,36800000.0
2007-10-01 16:57:00,88.487,88.491,88.477,88.477,19200000.0
2007-10-01 16:58:00,88.471,88.471,88.453,88.458,12800000.0
2007-10-01 16:59:00,88.421,88.421,88.374,88.394,51200000.0
2007-10-01 17:00:00,88.403,88.404,88.384,88.404,49600000.0
2007-10-01 17:01:00,88.393,88.398,88.388,88.391,40000000.0
2007-10-01 17:02:00,88.409,88.423,88.408,88.408,33600000.0
2007-10-01 17:03:00,88.417,88.428,88.412,88.416,45200000.0
2007-10-01 17:04:00,88.401,88.401,88.385,88.391,41600000.0
2007-10-01 17:05:00,88.405,88.409,88.396,88.407,54800000.0
2007-10-01 17:06:00,88.399,88.41,88.39,88.406,58600000.0
2007-10-01 17:07:00,88.428,88.47,88.428,88.47,35200000.0
2007-10-01 17:08:00,88.451,88.474,88.448,88.474,68200000.0
2007-10-01 17:09:00,88.481,88.491,88.452,88.452,59200000.0
2007-10-01 17:10:00,88.45,88.45,88.437,88.437,25600000.0
2007-10-01 17:11:00,88.441,88.482,88.441,88.482,38800000.0
2007-10-01 17:12:00,88.496,88.507,88.479,88.494,25600000.0
2007-10-01 17:13:00,88.505,88.514,88.503,88.508,28800000.0
2007-10-01 17:14:00,88.506,88.506,88.499,88.499,22800000.0
2007-10-01 17:15:00,88.497,88.505,88.481,88.505,19200000.0
2007-10-01 17:16:00,88.547,88.573,88.547,88.56,17600000.0
2007-10-01 17:17:00,88.568,88.581,88.568,88.581,38800000.0
2007-10-01 17:18:00,88.594,88.604,88.592,88.599,57600000.0
2007-10-01 17:19:00,88.594,88.602,88.591,88.602,24000000.0
2007-10-01 17:20:00,88.602,88.606,88.599,88.601,16000000.0
2007-10-01 17:21:00,88.599,88.599,88.58,88.586,28800000.0
2007-10-01 17:22:00,88.585,88.594,88.582,88.582,19200000.0
2007-10-01 17:23:00,88.567,88.567,88.554,88.56,11200000.0
2007-10-01 17:24:00,88.566,88.595,88.566,88.595,12800000.0
2007-10-01 17:25:00,88.588,88.589,88.571,88.587,17600000.0
2007-10-01 17:26:00,88.604,88.623,88.603,88.618,35200000.0
2007-10-01 17:27:00,88.629,88.642,88.61,88.62,46400000.0
2007-10-01 17:28:00,88.62,88.631,88.605,88.616,32000000.0
2007-10-01 17:29:00,88.625,88.625,88.608,88.616,27000000.0
2007-10-01 17:30:00,88.605,88.625,88.605,88.622,17000000.0
2007-10-01 17:31:00,88.642,88.654,88.638,88.654,88400000.0
2007-10-01 17:32:00,88.654,88.662,88.65,88.662,52800000.0
2007-10-01 17:33:00,88.66,88.662,88.654,88.656,36200000.0
2007-10-01 17:34:00,88.666,88.671,88.659,88.665,64000000.0
2007-10-01 17:35:00,88.685,88.688,88.664,88.664,42600000.0
2007-10-01 17:36:00,88.638,88.651,88.629,88.629,33600000.0
2007-10-01 17:37:00,88.626,88.633,88.618,88.627,16000000.0
2007-10-01 17:38:00,88.633,88.651,88.633,88.639,35600000.0
2007-10-01 17:39:00,88.656,88.676,88.656,88.676,16000000.0
2007-10-01 17:40:00,88.68,88.68,88.672,88.672,75200000.0
2007-10-01 17:41:00,88.681,88.687,88.668,88.668,12800000.0
2007-10-01 17:42:00,88.657,88.659,88.652,88.659,12800000.0
2007-10-01 17:43:00,88.655,88.655,88.641,88.646,17600000.0
2007-10-01 17:44:00,88.659,88.666,88.656,88.665,30400000.0
2007-10-01 17:45:00,88.663,88.675,88.663,88.675,30400000.0
2007-10-01 17:46:00,88.678,88.683,88.668,88.668,41600000.0
2007-10-01 17:47:00,88.679,88.711,88.679,88.711,58000000.0
2007-10-01 17:48:00,88.722,88.722,88.707,88.719,57600000.0
2007-10-01 17:49:00,88.724,88.741,88.724,88.735,46800000.0
2007-10-01 17:50:00,88.744,88.754,88.735,88.754,12800000.0
2007-10-01 17:51:00,88.75,88.765,88.75,88.76,49600000.0
2007-10-01 17:52:00,88.762,88.781,88.762,88.781,43200000.0
2007-10-01 17:53:00,88.789,88.839,88.789,88.839,33600000.0
2007-10-01 17:54:00,88.816,88.818,88.806,88.807,37800000.0
2007-10-01 17:55:00,88.82,88.82,88.805,88.809,40000000.0
2007-10-01 17:56:00,88.794,88.801,88.78,88.78,44800000.0
2007-10-01 17:57:00,88.763,88.785,88.763,88.772,36800000.0
2007-10-01 17:58:00,88.768,88.768,88.736,88.736,17600000.0
2007-10-01 17:59:00,88.724,88.727,88.707,88.719,62800000.0
2007-10-01 18:00:00,88.711,88.716,88.707,88.716,50600000.0
2007-10-01 18:01:00,88.713,88.713,88.637,88.637,32000000.0
2007-10-01 18:02:00,88.616,88.646,88.613,88.646,24000000.0
2007-10-01 18:03:00,88.656,88.656,88.643,88.644,36800000.0
2007-10-01 18:04:00,88.66,88.675,88.647,88.675,34000000.0
2007-10-01 18:05:00,88.68,88.692,88.676,88.691,12800000.0
2007-10-01 18:06:00,88.694,88.694,88.673,88.675,30400000.0
2007-10-01 18:07:00,88.696,88.702,88.692,88.701,11200000.0
2007-10-01 18:08:00,88.714,88.717,88.706,88.706,85200000.0
2007-10-01 18:09:00,88.68,88.68,88.656,88.656,33600000.0
2007-10-01 18:10:00,88.65,88.65,88.616,88.617,16000000.0
2007-10-01 18:11:00,88.632,88.637,88.625,88.631,12600000.0
2007-10-01 18:12:00,88.644,88.648,88.642,88.642,12800000.0
2007-10-01 18:13:00,88.619,88.621,88.589,88.589,27200000.0
2007-10-01 18:14:00,88.598,88.601,88.586,88.597,18600000.0
2007-10-01 18:15:00,88.601,88.601,88.567,88.567,30400000.0
2007-10-01 18:16:00,88.539,88.585,88.539,88.585,55800000.0
2007-10-01 18:17:00,88.588,88.599,88.586,88.595,43200000.0
2007-10-01 18:18:00,88.593,88.599,88.591,88.592,30800000.0
2007-10-01 18:19:00,88.61,88.628,88.61,88.623,46400000.0
2007-10-01 18:20:00,88.628,88.632,88.622,88.63,43200000.0
2007-10-01 18:21:00,88.614,88.623,88.606,88.61,12800000.0
2007-10-01 18:22:00,88.613,88.615,88.601,88.603,33600000.0
2007-10-01 18:23:00,88.603,88.605,88.589,88.605,46800000.0
2007-10-01 18:24:00,88.613,88.613,88.601,88.604,51600000.0
2007-10-01 18:25:00,88.6,88.621,88.597,88.612,33600000.0
2007-10-01 18:26:00,88.607,88.607,88.585,88.585,30400000.0
2007-10-01 18:27:00,88.582,88.582,88.565,88.569,33600000.0
2007-10-01 18:28:00,88.556,88.558,88.549,88.549,12200000.0
2007-10-01 18:29:00,88.551,88.565,88.545,88.545,25600000.0
2007-10-01 18:30:00,88.512,88.512,88.485,88.488,36200000.0
2007-10-01 18:31:00,88.486,88.528,88.485,88.528,11200000.0
2007-10-01 18:32:00,88.534,88.534,88.523,88.523,70400000.0
2007-10-01 18:33:00,88.524,88.532,88.524,88.527,32000000.0
2007-10-01 18:34:00,88.529,88.56,88.529,88.56,19200000.0
2007-10-01 18:35:00,88.563,88.586,88.563,88.577,43600000.0
2007-10-01 18:36:00,88.582,88.587,88.572,88.587,68800000.0
2007-10-01 18:37:00,88.569,88.581,88.555,88.581,36200000.0
2007-10-01 18:38:00,88.577,88.591,88.568,88.589,50000000.0
2007-10-01 18:39:00,88.582,88.582,88.57,88.572,76800000.0
2007-10-01 18:40:00,88.56,88.568,88.556,88.568,65600000.0
2007-10-01 18:41:00,88.583,88.585,88.568,88.568,72000000.0
2007-10-01 18:42:00,88.564,88.579,88.546,88.563,78400000.0
2007-10-01 18:43:00,88.558,88.558,88.536,88.536,49600000.0
2007-10-01 18:44:00,88.539,88.548,88.539,88.544,30400000.0
2007-10-01 18:45:00,88.537,88.562,88.525,88.558,12800000.0
2007-10-01 18:46:00,88.558,88.568,88.557,88.562,12800000.0
2007-10-01 18:47:00,88.55,88.554,88.541,88.546,14400000.0
2007-10-01 18:48:00,88.548,88.548,88.541,88.543,29200000.0
2007-10-01 18:49:00,88.539,88.539,88.527,88.529,24000000.0
2007-10-01 18:50:00,88.547,88.566,88.547,88.566,45800000.0
2007-10-01 18:51:00,88.555,88.555,88.538,88.539,12200000.0
2007-10-01 18:52:00,88.543,88.554,88.543,88.548,19200000.0
2007-10-01 18:53:00,88.538,88.538,88.526,88.529,30400000.0
2007-10-01 18:54:00,88.538,88.566,88.535,88.566,19200000.0
2007-10-01 18:55:00,88.556,88.557,88.544,88.548,22400000.0
2007-10-01 18:56:00,88.527,88.552,88.527,88.529,16000000.0
2007-10-01 18:57:00,88.535,88.535,88.517,88.517,19200000.0
2007-10-01 18:58:00,88.514,88.531,88.514,88.531,32000000.0
2007-10-01 18:59:00,88.528,88.534,88.526,88.528,32000000.0
2007-10-01 19:00:00,88.513,88.525,88.512,88.525,14400000.0
2007-10-01 19:01:00,88.527,88.527,88.519,88.519,19200000.0
2007-10-01 19:02:00,88.523,88.529,88.519,88.523,43200000.0
2007-10-01 19:03:00,88.535,88.535,88.53,88.533,14400000.0
2007-10-01 19:04:00,88.522,88.532,88.502,88.502,17600000.0
2007-10-01 19:05:00,88.497,88.497,88.483,88.483,22400000.0
2007-10-01 19:06:00,88.479,88.479,88.467,88.478,56000000.0
2007-10-01 19:07:00,88.479,88.481,88.472,88.473,35200000.0
2007-10-01 19:08:00,88.475,88.48,88.475,88.478,22400000.0
2007-10-01 19:09:00,88.473,88.483,88.473,88.473,12800000.0
2007-10-01 19:10:00,88.484,88.487,88.479,88.48,17600000.0
2007-10-01 19:11:00,88.48,88.486,88.471,88.478,11200000.0
2007-10-01 19:12:00,88.482,88.482,88.473,88.473,24000000.0
2007-10-01 19:13:00,88.477,88.479,88.472,88.475,12800000.0
2007-10-01 19:14:00,88.476,88.479,88.469,88.471,12800000.0
2007-10-01 19:15:00,88.463,88.471,88.453,88.46,16000000.0
2007-10-01 19:16:00,88.463,88.463,88.443,88.458,12800000.0
2007-10-01 19:17:00,88.457,88.462,88.448,88.462,14400000.0
2007-10-01 19:18:00,88.464,88.475,88.464,88.467,32000000.0
2007-10-01 19:19:00,88.489,88.498,88.489,88.496,11200000.0
2007-10-01 19:20:00,88.499,88.505,88.492,88.5,14400000.0
2007-10-01 19:21:00,88.499,88.503,88.496,88.501,17600000.0
2007-10-01 19:22:00,88.501,88.501,88.485,88.497,14400000.0
2007-10-01 19:23:00,88.506,88.512,88.498,88.507,16000000.0
2007-10-01 19:24:00,88.514,88.528,88.513,88.528,48000000.0
2007-10-01 19:25:00,88.535,88.542,88.53,88.542,11200000.0
2007-10-01 19:26:00,88.544,88.592,88.544,88.592,41600000.0
2007-10-01 19:27:00,88.587,88.608,88.587,88.599,14400000.0
2007-10-01 19:28:00,88.608,88.631,88.593,88.631,12800000.0
2007-10-01 19:29:00,88.646,88.646,88.637,88.637,12800000.0
2007-10-01 19:30:00,88.646,88.646,88.63,88.63,11200000.0
2007-10-01 19:31:00,88.625,88.636,88.619,88.636,12800000.0
2007-10-01 19:32:00,88.634,88.635,88.62,88.62,11200000.0
2007-10-01 19:33:00,88.626,88.63,88.602,88.618,12800000.0
2007-10-01 19:34:00,88.622,88.634,88.616,88.634,12800000.0
2007-10-01 19:35:00,88.635,88.637,88.626,88.63,17600000.0
2007-10-01 19:36:00,88.643,88.665,88.643,88.658,16000000.0
2007-10-01 19:37:00,88.646,88.648,88.609,88.609,11200000.0
2007-10-01 19:38:00,88.602,88.62,88.602,88.62,11200000.0
2007-10-01 19:39:00,88.625,88.631,88.612,88.612,12800000.0
2007-10-01 19:40:00,88.6,88.626,88.6,88.626,11200000.0
2007-10-01 19:41:00,88.629,88.632,88.625,88.632,11200000.0
2007-10-01 19:42:00,88.629,88.636,88.624,88.624,11200000.0
2007-10-01 19:43:00,88.628,88.653,88.628,88.65,11200000.0
2007-10-01 19:44:00,88.664,88.673,88.656,88.673,11200000.0
2007-10-01 19:45:00,88.664,88.685,88.664,88.685,16000000.0
2007-10-01 19:46:00,88.677,88.69,88.677,88.69,13800000.0
2007-10-01 19:47:00,88.701,88.704,88.689,88.69,17000000.0
2007-10-01 19:48:00,88.681,88.681,88.644,88.644,12800000.0
2007-10-01 19:49:00,88.651,88.658,88.651,88.654,29800000.0
2007-10-01 19:50:00,88.658,88.658,88.645,88.653,12800000.0
2007-10-01 19:51:00,88.649,88.661,88.649,88.661,12800000.0
2007-10-01 19:52:00,88.642,88.662,88.638,88.662,16000000.0
2007-10-01 19:53:00,88.672,88.682,88.672,88.672,12800000.0
2007-10-01 19:54:00,88.653,88.667,88.653,88.667,12800000.0
2007-10-01 19:55:00,88.681,88.7,88.681,88.7,11200000.0
2007-10-01 19:56:00,88.711,88.744,88.711,88.743,16000000.0
2007-10-01 19:57:00,88.732,88.754,88.725,88.751,12800000.0
2007-10-01 19:58:00,88.74,88.744,88.738,88.742,11200000.0
2007-10-01 19:59:00,88.744,88.753,88.743,88.753,12800000.0
2007-10-01 20:00:00,88.746,88.759,88.741,88.759,17600000.0
2007-10-01 20:01:00,88.765,88.765,88.75,88.75,11200000.0
2007-10-01 20:02:00,88.756,88.759,88.75,88.759,17600000.0
2007-10-01 20:03:00,88.753,88.763,88.742,88.756,16000000.0
2007-10-01 20:04:00,88.766,88.773,88.764,88.766,30400000.0
2007-10-01 20:05:00,88.773,88.779,88.772,88.776,12200000.0
2007-10-01 20:06:00,88.767,88.78,88.765,88.78,11200000.0
2007-10-01 20:07:00,88.767,88.768,88.758,88.758,17600000.0
2007-10-01 20:08:00,88.741,88.752,88.734,88.738,38400000.0
2007-10-01 20:09:00,88.743,88.743,88.73,88.736,10600000.0
2007-10-01 20:10:00,88.715,88.736,88.715,88.736,8000000.0
2007-10-01 20:11:00,88.733,88.733,88.712,88.712,11200000.0
2007-10-01 20:12:00,88.718,88.735,88.718,88.729,11200000.0
2007-10-01 20:13:00,88.724,88.735,88.712,88.723,27200000.0
2007-10-01 20:14:00,88.718,88.718,88.653,88.709,14400000.0
2007-10-01 20:15:00,88.685,88.705,88.685,88.705,17600000.0
2007-10-01 20:16:00,88.702,88.717,88.69,88.717,28800000.0
2007-10-01 20:17:00,88.72,88.72,88.683,88.683,33600000.0
2007-10-01 20:18:00,88.683,88.704,88.681,88.702,11200000.0
2007-10-01 20:19:00,88.706,88.721,88.701,88.721,11200000.0
2007-10-01 20:20:00,88.73,88.732,88.721,88.725,19200000.0
2007-10-01 20:21:00,88.717,88.717,88.699,88.71,16000000.0
2007-10-01 20:22:00,88.7,88.713,88.698,88.698,14400000.0
2007-10-01 20:23:00,88.689,88.689,88.668,88.668,12800000.0
2007-10-01 20:24:00,88.67,88.672,88.666,88.666,16000000.0
2007-10-01 20:25:00,88.662,88.669,88.661,88.668,11200000.0
2007-10-01 20:26:00,88.671,88.681,88.669,88.669,16000000.0
2007-10-01 20:27:00,88.682,88.687,88.659,88.659,12800000.0
2007-10-01 20:28:00,88.672,88.683,88.667,88.683,11600000.0
2007-10-01 20:29:00,88.675,88.681,88.659,88.659,12800000.0
2007-10-01 20:30:00,88.657,88.657,88.645,88.649,27200000.0
2007-10-01 20:31:00,88.654,88.66,88.65,88.66,8000000.0
2007-10-01 20:32:00,88.66,88.665,88.655,88.665,11200000.0
2007-10-01 20:33:00,88.667,88.683,88.667,88.683,13200000.0
2007-10-01 20:34:00,88.67,88.673,88.659,88.659,11200000.0
2007-10-01 20:35:00,88.659,88.665,88.658,88.664,11200000.0
2007-10-01 20:36:00,88.664,88.664,88.651,88.664,16000000.0
2007-10-01 20:37:00,88.658,88.658,88.65,88.654,8000000.0
2007-10-01 20:38:00,88.644,88.664,88.644,88.664,12800000.0
2007-10-01 20:39:00,88.672,88.673,88.666,88.673,13800000.0
2007-10-01 20:40:00,88.681,88.697,88.681,88.689,11200000.0
2007-10-01 20:41:00,88.688,88.7,88.688,88.696,14400000.0
2007-10-01 20:42:00,88.699,88.705,88.699,88.703,11200000.0
2007-10-01 20:43:00,88.699,88.707,88.695,88.695,14400000.0
2007-10-01 20:44:00,88.691,88.695,88.691,88.695,4800000.0
2007-10-01 20:45:00,88.692,88.697,88.69,88.697,12800000.0
2007-10-01 20:46:00,88.665,88.687,88.665,88.684,14400000.0
2007-10-01 20:47:00,88.688,88.706,88.688,88.691,12800000.0
2007-10-01 20:48:00,88.698,88.698,88.688,88.696,17600000.0
2007-10-01 20:49:00,88.693,88.694,88.69,88.692,11200000.0
2007-10-01 20:50:00,88.699,88.703,88.694,88.701,14400000.0
2007-10-01 20:51:00,88.698,88.713,88.698,88.706,28200000.0
2007-10-01 20:52:00,88.707,88.716,88.706,88.715,11200000.0
2007-10-01 20:53:00,88.726,88.733,88.726,88.733,16000000.0
2007-10-01 20:54:00,88.738,88.741,88.726,88.726,11200000.0
2007-10-01 20:55:00,88.737,88.744,88.73,88.74,11200000.0
2007-10-01 20:56:00,88.708,88.725,88.708,88.725,8000000.0
2007-10-01 20:57:00,88.715,88.715,88.701,88.704,12800000.0
2007-10-01 20:58:00,88.703,88.703,88.681,88.683,16400000.0
2007-10-01 20:59:00,88.701,88.712,88.701,88.711,11200000.0
2007-10-01 21:00:00,88.707,88.707,88.662,88.664,17000000.0
2007-10-01 21:01:00,88.671,88.694,88.666,88.694,11200000.0
2007-10-01 21:02:00,88.685,88.685,88.677,88.677,15400000.0
2007-10-01 21:03:00,88.68,88.69,88.672,88.688,12200000.0
2007-10-01 21:04:00,88.695,88.701,88.689,88.692,16400000.0
2007-10-01 21:05:00,88.673,88.676,88.66,88.667,12800000.0
2007-10-01 21:06:00,88.665,88.678,88.665,88.674,11200000.0
2007-10-01 21:07:00,88.672,88.672,88.651,88.659,14400000.0
2007-10-01 21:08:00,88.66,88.669,88.655,88.669,16000000.0
2007-10-01 21:09:00,88.682,88.682,88.667,88.679,14400000.0
2007-10-01 21:10:00,88.681,88.699,88.681,88.697,12800000.0
2007-10-01 21:11:00,88.673,88.703,88.663,88.703,12800000.0
2007-10-01 21:12:00,88.683,88.701,88.678,88.688,12800000.0
2007-10-01 21:13:00,88.693,88.699,88.684,88.684,16000000.0
2007-10-01 21:14:00,88.695,88.695,88.681,88.687,12800000.0
2007-10-01 21:15:00,88.683,88.683,88.658,88.658,11200000.0
2007-10-01 21:16:00,88.622,88.636,88.609,88.618,19200000.0
2007-10-01 21:17:00,88.61,88.63,88.61,88.62,14400000.0
2007-10-01 21:18:00,88.619,88.619,88.608,88.608,4800000.0
2007-10-01 21:19:00,88.576,88.583,88.569,88.583,11200000.0
2007-10-01 21:20:00,88.57,88.607,88.57,88.607,14400000.0
2007-10-01 21:21:00,88.615,88.637,88.615,88.627,17600000.0
2007-10-01 21:22:00,88.641,88.643,88.63,88.63,8000000.0
2007-10-01 21:23:00,88.615,88.619,88.6,88.619,12800000.0
2007-10-01 21:24:00,88.62,88.627,88.614,88.614,11200000.0
2007-10-01 21:25:00,88.61,88.61,88.577,88.577,17600000.0
2007-10-01 21:26:00,88.577,88.577,88.57,88.577,23400000.0
2007-10-01 21:27:00,88.586,88.586,88.568,88.576,22400000.0
2007-10-01 21:28:00,88.59,88.59,88.572,88.588,11200000.0
2007-10-01 21:29:00,88.596,88.603,88.58,88.587,27200000.0
2007-10-01 21:30:00,88.607,88.607,88.598,88.604,12800000.0
2007-10-01 21:31:00,88.605,88.606,88.598,88.598,16400000.0
2007-10-01 21:32:00,88.604,88.604,88.58,88.596,14400000.0
2007-10-01 21:33:00,88.612,88.631,88.606,88.63,11200000.0
2007-10-01 21:34:00,88.639,88.644,88.628,88.628,17600000.0
2007-10-01 21:35:00,88.618,88.624,88.607,88.624,14400000.0
2007-10-01 21:36:00,88.627,88.628,88.62,88.622,11200000.0
2007-10-01 21:37:00,88.6,88.627,88.6,88.627,16000000.0
2007-10-01 21:38:00,88.622,88.628,88.538,88.538,12800000.0
2007-10-01 21:39:00,88.624,88.63,88.62,88.624,12800000.0
2007-10-01 21:40:00,88.604,88.627,88.601,88.627,11200000.0
2007-10-01 21:41:00,88.627,88.638,88.545,88.619,11200000.0
2007-10-01 21:42:00,88.627,88.627,88.597,88.622,14400000.0
2007-10-01 21:43:00,88.625,88.632,88.62,88.62,14400000.0
2007-10-01 21:44:00,88.626,88.626,88.606,88.607,12800000.0
2007-10-01 21:45:00,88.602,88.621,88.602,88.621,17000000.0
2007-10-01 21:46:00,88.643,88.646,88.633,88.638,14400000.0
2007-10-01 21:47:00,88.628,88.641,88.623,88.641,11200000.0
2007-10-01 21:48:00,88.637,88.639,88.626,88.638,16000000.0
2007-10-01 21:49:00,88.635,88.645,88.634,88.634,11200000.0
2007-10-01 21:50:00,88.642,88.648,88.633,88.643,12800000.0
2007-10-01 21:51:00,88.625,88.631,88.625,88.625,17600000.0
2007-10-01 21:52:00,88.623,88.623,88.62,88.62,3200000.0
2007-10-01 21:53:00,88.651,88.651,88.639,88.639,11200000.0
2007-10-01 21:54:00,88.618,88.624,88.617,88.624,11200000.0
2007-10-01 21:55:00,88.614,88.623,88.607,88.623,12800000.0
2007-10-01 21:56:00,88.629,88.636,88.628,88.63,12800000.0
2007-10-01 21:57:00,88.624,88.625,88.618,88.623,17600000.0
2007-10-01 21:58:00,88.613,88.622,88.612,88.613,17600000.0
2007-10-01 21:59:00,88.608,88.616,88.603,88.607,12800000.0
2007-10-01 22:00:00,88.599,88.606,88.595,88.606,17600000.0
2007-10-01 22:02:00,88.61,88.62,88.606,88.62,11200000.0
2007-10-01 22:03:00,88.621,88.636,88.616,88.636,17600000.0
2007-10-01 22:04:00,88.627,88.627,88.616,88.624,16000000.0
2007-10-01 22:05:00,88.621,88.623,88.617,88.617,11200000.0
2007-10-01 22:06:00,88.602,88.629,88.602,88.629,12800000.0
2007-10-01 22:07:00,88.619,88.625,88.615,88.615,16000000.0
2007-10-01 22:08:00,88.615,88.622,88.604,88.622,16000000.0
2007-10-01 22:09:00,88.618,88.641,88.616,88.641,12800000.0
2007-10-01 22:10:00,88.643,88.645,88.636,88.636,12800000.0
2007-10-01 22:11:00,88.631,88.631,88.615,88.617,11200000.0
2007-10-01 22:12:00,88.622,88.645,88.617,88.645,12800000.0
2007-10-01 22:13:00,88.639,88.65,88.635,88.641,12800000.0
2007-10-01 22:14:00,88.636,88.645,88.634,88.643,12800000.0
2007-10-01 22:15:00,88.626,88.626,88.615,88.616,14400000.0
2007-10-01 22:16:00,88.616,88.619,88.61,88.61,12800000.0
2007-10-01 22:17:00,88.596,88.606,88.513,88.588,16000000.0
2007-10-01 22:18:00,88.601,88.604,88.599,88.599,9600000.0
2007-10-01 22:19:00,88.594,88.594,88.583,88.585,11200000.0
2007-10-01 22:20:00,88.584,88.608,88.584,88.608,12800000.0
2007-10-01 22:21:00,88.614,88.614,88.587,88.593,11200000.0
2007-10-01 22:22:00,88.619,88.619,88.605,88.607,12800000.0
2007-10-01 22:23:00,88.616,88.626,88.616,88.618,12200000.0
2007-10-01 22:24:00,88.607,88.612,88.607,88.611,11200000.0
2007-10-01 22:25:00,88.61,88.62,88.61,88.61,8000000.0
2007-10-01 22:26:00,88.589,88.602,88.58,88.602,8000000.0
2007-10-01 22:27:00,88.611,88.612,88.606,88.606,12800000.0
2007-10-01 22:28:00,88.608,88.622,88.608,88.611,11200000.0
2007-10-01 22:29:00,88.584,88.601,88.58,88.58,16000000.0
2007-10-01 22:30:00,88.597,88.598,88.576,88.595,17600000.0
2007-10-01 22:32:00,88.593,88.595,88.569,88.595,13200000.0
2007-10-01 22:33:00,88.607,88.608,88.594,88.599,11200000.0
2007-10-01 22:34:00,88.607,88.611,88.595,88.602,12800000.0
2007-10-01 22:35:00,88.594,88.599,88.59,88.591,12800000.0
2007-10-01 22:36:00,88.595,88.6,88.587,88.598,17600000.0
2007-10-01 22:37:00,88.558,88.578,88.558,88.571,25600000.0
2007-10-01 22:38:00,88.599,88.6,88.587,88.6,17600000.0
2007-10-01 22:39:00,88.595,88.595,88.582,88.582,12800000.0
2007-10-01 22:40:00,88.6,88.6,88.589,88.597,18000000.0
2007-10-01 22:41:00,88.595,88.595,88.56,88.576,11200000.0
2007-10-01 22:42:00,88.577,88.586,88.573,88.576,17600000.0
2007-10-01 22:43:00,88.593,88.621,88.593,88.62,16000000.0
2007-10-01 22:44:00,88.613,88.647,88.613,88.647,12800000.0
2007-10-01 22:45:00,88.654,88.654,88.634,88.635,16000000.0
2007-10-01 22:46:00,88.656,88.668,88.656,88.665,11200000.0
2007-10-01 22:47:00,88.656,88.664,88.651,88.654,17600000.0
2007-10-01 22:48:00,88.661,88.665,88.661,88.661,11200000.0
2007-10-01 22:49:00,88.657,88.667,88.657,88.667,12800000.0
2007-10-01 22:50:00,88.692,88.697,88.692,88.697,3200000.0
2007-10-01 22:51:00,88.712,88.715,88.712,88.715,11200000.0
2007-10-01 22:52:00,88.706,88.711,88.699,88.703,11200000.0
2007-10-01 22:53:00,88.692,88.693,88.682,88.682,11200000.0
2007-10-01 22:54:00,88.672,88.672,88.655,88.655,12800000.0
2007-10-01 22:55:00,88.619,88.644,88.619,88.644,12800000.0
2007-10-01 22:56:00,88.666,88.668,88.656,88.668,17600000.0
2007-10-01 22:57:00,88.677,88.683,88.674,88.674,17600000.0
2007-10-01 22:58:00,88.682,88.691,88.68,88.68,14400000.0
2007-10-01 22:59:00,88.683,88.684,88.667,88.67,17600000.0
2007-10-01 23:00:00,88.682,88.69,88.67,88.681,17600000.0
2007-10-01 23:01:00,88.649,88.649,88.61,88.628,14400000.0
2007-10-01 23:02:00,88.651,88.669,88.651,88.669,17600000.0
2007-10-01 23:03:00,88.658,88.665,88.655,88.665,16000000.0
2007-10-01 23:04:00,88.66,88.68,88.66,88.668,11200000.0
2007-10-01 23:05:00,88.675,88.689,88.675,88.687,33600000.0
2007-10-01 23:06:00,88.687,88.691,88.687,88.688,12800000.0
2007-10-01 23:07:00,88.687,88.693,88.687,88.693,12800000.0
2007-10-01 23:08:00,88.689,88.697,88.687,88.695,16000000.0
2007-10-01 23:09:00,88.69,88.69,88.646,88.646,17600000.0
2007-10-01 23:10:00,88.654,88.668,88.654,88.661,12800000.0
2007-10-01 23:11:00,88.657,88.658,88.653,88.658,11200000.0
2007-10-01 23:12:00,88.664,88.697,88.664,88.697,16000000.0
2007-10-01 23:13:00,88.691,88.699,88.691,88.699,12800000.0
2007-10-01 23:14:00,88.695,88.698,88.678,88.691,11200000.0
2007-10-01 23:15:00,88.693,88.699,88.691,88.695,18000000.0
2007-10-01 23:16:00,88.695,88.695,88.681,88.681,12800000.0
2007-10-01 23:17:00,88.676,88.676,88.648,88.648,11200000.0
2007-10-01 23:18:00,88.643,88.654,88.643,88.651,11200000.0
2007-10-01 23:19:00,88.658,88.676,88.658,88.665,12800000.0
2007-10-01 23:20:00,88.678,88.686,88.67,88.681,14400000.0
2007-10-01 23:21:00,88.664,88.665,88.654,88.654,16000000.0
2007-10-01 23:22:00,88.671,88.671,88.645,88.645,13200000.0
2007-10-01 23:23:00,88.634,88.634,88.627,88.634,11200000.0
2007-10-01 23:24:00,88.632,88.65,88.632,88.65,11200000.0
2007-10-01 23:25:00,88.642,88.652,88.64,88.64,14400000.0
2007-10-01 23:26:00,88.641,88.653,88.64,88.653,12800000.0
2007-10-01 23:27:00,88.663,88.668,88.656,88.668,17000000.0
2007-10-01 23:28:00,88.667,88.673,88.666,88.67,12800000.0
2007-10-01 23:29:00,88.653,88.667,88.588,88.667,11200000.0
2007-10-01 23:30:00,88.679,88.687,88.679,88.687,8000000.0
2007-10-01 23:31:00,88.666,88.69,88.666,88.686,12800000.0
2007-10-01 23:32:00,88.688,88.697,88.688,88.694,18000000.0
2007-10-01 23:33:00,88.69,88.695,88.69,88.69,12800000.0
2007-10-01 23:34:00,88.673,88.693,88.668,88.688,16000000.0
2007-10-01 23:35:00,88.684,88.684,88.669,88.671,16000000.0
2007-10-01 23:36:00,88.673,88.68,88.673,88.673,12800000.0
2007-10-01 23:37:00,88.673,88.677,88.666,88.666,12800000.0
2007-10-01 23:38:00,88.66,88.674,88.66,88.67,11200000.0
2007-10-01 23:39:00,88.676,88.693,88.676,88.693,11200000.0
2007-10-01 23:40:00,88.685,88.685,88.66,88.662,35200000.0
2007-10-01 23:41:00,88.67,88.678,88.67,88.678,12800000.0
2007-10-01 23:42:00,88.696,88.701,88.691,88.697,17600000.0
2007-10-01 23:43:00,88.698,88.708,88.695,88.698,14400000.0
2007-10-01 23:44:00,88.698,88.712,88.698,88.712,16000000.0
2007-10-01 23:45:00,88.714,88.721,88.705,88.716,11200000.0
2007-10-01 23:46:00,88.709,88.713,88.702,88.703,17600000.0
2007-10-01 23:47:00,88.715,88.715,88.71,88.71,12800000.0
2007-10-01 23:48:00,88.69,88.695,88.688,88.689,12800000.0
2007-10-01 23:49:00,88.699,88.706,88.694,88.705,16000000.0
2007-10-01 23:50:00,88.708,88.719,88.706,88.719,11200000.0
2007-10-01 23:51:00,88.696,88.696,88.677,88.692,12800000.0
2007-10-01 23:52:00,88.693,88.719,88.693,88.719,12800000.0
2007-10-01 23:53:00,88.718,88.72,88.713,88.719,9600000.0
2007-10-01 23:54:00,88.658,88.663,88.637,88.663,14400000.0
2007-10-01 23:55:00,88.72,88.72,88.708,88.708,14400000.0
2007-10-01 23:56:00,88.605,88.693,88.605,88.688,11200000.0
2007-10-01 23:58:00,88.701,88.714,88.69,88.714,11200000.0
2007-10-01 23:59:00,88.701,88.701,88.678,88.69,14400000.0
2007-10-02 00:00:00,88.678,88.679,88.661,88.661,17600000.0
2007-10-02 00:01:00,88.676,88.677,88.668,88.677,12800000.0
2007-10-02 00:02:00,88.668,88.688,88.654,88.686,11200000.0
2007-10-02 00:03:00,88.684,88.695,88.684,88.695,11200000.0
2007-10-02 00:04:00,88.68,88.697,88.68,88.686,11200000.0
2007-10-02 00:05:00,88.688,88.689,88.673,88.676,11200000.0
2007-10-02 00:06:00,88.683,88.688,88.674,88.674,11200000.0
2007-10-02 00:07:00,88.687,88.687,88.682,88.682,8000000.0
2007-10-02 00:08:00,88.682,88.695,88.681,88.685,12800000.0
2007-10-02 00:09:00,88.689,88.695,88.679,88.687,11200000.0
2007-10-02 00:10:00,88.684,88.684,88.672,88.679,12800000.0
2007-10-02 00:11:00,88.683,88.696,88.683,88.696,12200000.0
2007-10-02 00:12:00,88.681,88.689,88.678,88.678,12800000.0
2007-10-02 00:13:00,88.692,88.705,88.692,88.703,11200000.0
2007-10-02 00:14:00,88.683,88.696,88.675,88.675,14400000.0
2007-10-02 00:15:00,88.678,88.678,88.665,88.666,8000000.0
2007-10-02 00:16:00,88.661,88.68,88.661,88.68,14400000.0
2007-10-02 00:17:00,88.694,88.694,88.671,88.678,8000000.0
2007-10-02 00:18:00,88.669,88.67,88.659,88.667,12200000.0
2007-10-02 00:19:00,88.663,88.666,88.645,88.645,12800000.0
2007-10-02 00:20:00,88.626,88.631,88.614,88.614,17600000.0
2007-10-02 00:21:00,88.593,88.598,88.579,88.598,8000000.0
2007-10-02 00:22:00,88.614,88.632,88.611,88.611,17600000.0
2007-10-02 00:23:00,88.621,88.621,88.585,88.585,12800000.0
2007-10-02 00:24:00,88.588,88.596,88.582,88.596,14400000.0
2007-10-02 00:25:00,88.606,88.606,88.598,88.604,11200000.0
2007-10-02 00:26:00,88.588,88.595,88.586,88.592,12800000.0
2007-10-02 00:27:00,88.593,88.603,88.582,88.603,10600000.0
2007-10-02 00:28:00,88.584,88.589,88.583,88.588,32000000.0
2007-10-02 00:29:00,88.622,88.649,88.622,88.649,12800000.0
2007-10-02 00:30:00,88.637,88.652,88.637,88.645,11200000.0
2007-10-02 00:31:00,88.638,88.639,88.626,88.639,12800000.0
2007-10-02 00:32:00,88.605,88.611,88.598,88.611,12200000.0
2007-10-02 00:33:00,88.63,88.637,88.629,88.637,12800000.0
2007-10-02 00:34:00,88.634,88.644,88.627,88.639,19200000.0
2007-10-02 00:35:00,88.633,88.633,88.613,88.613,12800000.0
2007-10-02 00:36:00,88.614,88.615,88.605,88.609,17600000.0
2007-10-02 00:37:00,88.605,88.61,88.603,88.604,12800000.0
2007-10-02 00:38:00,88.604,88.604,88.524,88.524,11200000.0
2007-10-02 00:39:00,88.542,88.568,88.542,88.566,17600000.0
2007-10-02 00:40:00,88.569,88.584,88.565,88.584,16000000.0
2007-10-02 00:41:00,88.562,88.57,88.553,88.566,16000000.0
2007-10-02 00:42:00,88.549,88.555,88.527,88.538,12800000.0
2007-10-02 00:43:00,88.544,88.548,88.536,88.548,16000000.0
2007-10-02 00:44:00,88.557,88.56,88.54,88.557,17600000.0
2007-10-02 00:45:00,88.579,88.59,88.579,88.586,12800000.0
2007-10-02 00:46:00,88.584,88.584,88.569,88.584,14400000.0
2007-10-02 00:47:00,88.596,88.629,88.596,88.629,12800000.0
2007-10-02 00:48:00,88.644,88.644,88.628,88.629,12800000.0
2007-10-02 00:49:00,88.632,88.632,88.619,88.619,11200000.0
2007-10-02 00:50:00,88.621,88.631,88.619,88.619,12800000.0
2007-10-02 00:51:00,88.614,88.631,88.602,88.631,11200000.0
2007-10-02 00:52:00,88.629,88.651,88.629,88.634,11200000.0
2007-10-02 00:53:00,88.663,88.684,88.663,88.684,11200000.0
2007-10-02 00:54:00,88.687,88.696,88.685,88.69,17600000.0
2007-10-02 00:55:00,88.691,88.691,88.679,88.685,12800000.0
2007-10-02 00:56:00,88.692,88.703,88.692,88.696,12800000.0
2007-10-02 00:57:00,88.704,88.709,88.702,88.703,12200000.0
2007-10-02 00:58:00,88.702,88.702,88.689,88.69,12800000.0
2007-10-02 00:59:00,88.685,88.694,88.68,88.687,11200000.0
2007-10-02 01:00:00,88.685,88.69,88.679,88.685,15400000.0
2007-10-02 01:01:00,88.682,88.687,88.681,88.687,9000000.0
2007-10-02 01:02:00,88.688,88.688,88.68,88.68,3200000.0
2007-10-02 01:03:00,88.666,88.672,88.666,88.666,11200000.0
2007-10-02 01:04:00,88.672,88.676,88.669,88.67,12800000.0
2007-10-02 01:05:00,88.685,88.695,88.67,88.695,11200000.0
2007-10-02 01:06:00,88.703,88.703,88.636,88.694,12200000.0
2007-10-02 01:07:00,88.697,88.697,88.691,88.695,12800000.0
2007-10-02 01:08:00,88.7,88.712,88.694,88.694,16000000.0
2007-10-02 01:09:00,88.695,88.698,88.678,88.679,17600000.0
2007-10-02 01:10:00,88.687,88.703,88.687,88.703,16000000.0
2007-10-02 01:11:00,88.711,88.711,88.696,88.696,11200000.0
2007-10-02 01:12:00,88.696,88.701,88.693,88.693,16000000.0
2007-10-02 01:13:00,88.676,88.676,88.655,88.655,8000000.0
2007-10-02 01:14:00,88.646,88.657,88.637,88.637,16000000.0
2007-10-02 01:15:00,88.61,88.618,88.599,88.618,12200000.0
2007-10-02 01:16:00,88.615,88.628,88.615,88.627,25600000.0
2007-10-02 01:17:00,88.627,88.627,88.612,88.614,11200000.0
2007-10-02 01:18:00,88.611,88.617,88.596,88.609,12800000.0
2007-10-02 01:19:00,88.63,88.652,88.63,88.641,16000000.0
2007-10-02 01:20:00,88.641,88.646,88.641,88.646,11200000.0
2007-10-02 01:21:00,88.66,88.665,88.658,88.665,13200000.0
2007-10-02 01:22:00,88.647,88.647,88.638,88.641,12800000.0
2007-10-02 01:23:00,88.638,88.645,88.635,88.645,11600000.0
2007-10-02 01:24:00,88.648,88.648,88.637,88.64,12800000.0
2007-10-02 01:25:00,88.621,88.631,88.616,88.628,12800000.0
2007-10-02 01:26:00,88.636,88.636,88.624,88.627,11200000.0
2007-10-02 01:27:00,88.623,88.623,88.616,88.616,12800000.0
2007-10-02 01:28:00,88.611,88.611,88.603,88.603,14400000.0
2007-10-02 01:29:00,88.595,88.6,88.577,88.6,17600000.0
2007-10-02 01:30:00,88.597,88.597,88.581,88.581,11200000.0
2007-10-02 01:31:00,88.58,88.58,88.565,88.565,11200000.0
2007-10-02 01:32:00,88.554,88.569,88.554,88.569,13200000.0
2007-10-02 01:33:00,88.571,88.571,88.553,88.567,9600000.0
2007-10-02 01:34:00,88.544,88.563,88.544,88.563,24400000.0
2007-10-02 01:35:00,88.568,88.568,88.552,88.555,13800000.0
2007-10-02 01:36:00,88.557,88.561,88.551,88.557,11200000.0
2007-10-02 01:37:00,88.566,88.589,88.566,88.589,14400000.0
2007-10-02 01:38:00,88.58,88.585,88.565,88.585,17600000.0
2007-10-02 01:39:00,88.588,88.595,88.585,88.588,14400000.0
2007-10-02 01:40:00,88.577,88.581,88.554,88.564,11200000.0
2007-10-02 01:41:00,88.56,88.566,88.556,88.566,9600000.0
2007-10-02 01:42:00,88.565,88.565,88.542,88.542,11200000.0
2007-10-02 01:43:00,88.544,88.551,88.544,88.55,11200000.0
2007-10-02 01:44:00,88.548,88.548,88.532,88.545,12800000.0
2007-10-02 01:45:00,88.555,88.564,88.551,88.561,16000000.0
2007-10-02 01:46:00,88.552,88.57,88.552,88.563,16000000.0
2007-10-02 01:47:00,88.557,88.557,88.547,88.547,14400000.0
2007-10-02 01:48:00,88.538,88.556,88.538,88.548,12200000.0
2007-10-02 01:49:00,88.552,88.552,88.549,88.549,8000000.0
2007-10-02 01:50:00,88.536,88.543,88.536,88.538,13800000.0
2007-10-02 01:51:00,88.535,88.546,88.535,88.546,11200000.0
2007-10-02 01:52:00,88.54,88.54,88.529,88.533,20800000.0
2007-10-02 01:53:00,88.538,88.539,88.524,88.524,14400000.0
2007-10-02 01:54:00,88.526,88.528,88.52,88.526,12800000.0
2007-10-02 01:55:00,88.522,88.522,88.502,88.502,12800000.0
2007-10-02 01:56:00,88.485,88.496,88.485,88.496,12800000.0
2007-10-02 01:57:00,88.506,88.514,88.506,88.514,11200000.0
2007-10-02 01:58:00,88.492,88.516,88.492,88.507,11200000.0
2007-10-02 01:59:00,88.514,88.523,88.513,88.523,11200000.0
2007-10-02 02:00:00,88.528,88.545,88.528,88.541,12800000.0
2007-10-02 02:01:00,88.542,88.542,88.532,88.536,17600000.0
2007-10-02 02:02:00,88.543,88.549,88.543,88.544,12800000.0
2007-10-02 02:03:00,88.535,88.535,88.509,88.509,16000000.0
2007-10-02 02:04:00,88.494,88.494,88.462,88.462,9600000.0
2007-10-02 02:05:00,88.459,88.465,88.454,88.465,12800000.0
2007-10-02 02:06:00,88.467,88.474,88.467,88.47,12800000.0
2007-10-02 02:07:00,88.47,88.47,88.445,88.452,12800000.0
2007-10-02 02:08:00,88.471,88.48,88.467,88.478,17600000.0
2007-10-02 02:09:00,88.484,88.484,88.474,88.482,16000000.0
2007-10-02 02:10:00,88.487,88.513,88.487,88.513,11200000.0
2007-10-02 02:11:00,88.534,88.537,88.518,88.526,13200000.0
2007-10-02 02:12:00,88.514,88.515,88.5,88.5,11600000.0
2007-10-02 02:13:00,88.5,88.502,88.491,88.497,11200000.0
2007-10-02 02:14:00,88.497,88.497,88.478,88.478,10600000.0
2007-10-02 02:15:00,88.483,88.488,88.472,88.474,11200000.0
2007-10-02 02:16:00,88.479,88.479,88.409,88.475,9600000.0
2007-10-02 02:17:00,88.479,88.479,88.462,88.465,11200000.0
2007-10-02 02:18:00,88.476,88.482,88.474,88.474,8000000.0
2007-10-02 02:19:00,88.476,88.489,88.476,88.489,12800000.0
2007-10-02 02:20:00,88.467,88.467,88.443,88.443,8000000.0
2007-10-02 02:21:00,88.431,88.434,88.421,88.429,17600000.0
2007-10-02 02:22:00,88.432,88.469,88.432,88.469,16400000.0
2007-10-02 02:23:00,88.451,88.451,88.42,88.42,12800000.0
2007-10-02 02:24:00,88.411,88.448,88.343,88.448,10600000.0
2007-10-02 02:25:00,88.459,88.481,88.459,88.474,18000000.0
2007-10-02 02:26:00,88.492,88.511,88.482,88.511,10000000.0
2007-10-02 02:27:00,88.521,88.535,88.521,88.535,11200000.0
2007-10-02 02:28:00,88.537,88.559,88.537,88.55,14400000.0
2007-10-02 02:29:00,88.541,88.541,88.527,88.54,11200000.0
2007-10-02 02:30:00,88.538,88.538,88.521,88.521,11200000.0
2007-10-02 02:31:00,88.52,88.528,88.51,88.523,17600000.0
2007-10-02 02:32:00,88.504,88.523,88.504,88.518,11200000.0
2007-10-02 02:33:00,88.498,88.527,88.498,88.527,11200000.0
2007-10-02 02:34:00,88.537,88.538,88.527,88.529,14400000.0
2007-10-02 02:35:00,88.545,88.575,88.545,88.575,12800000.0
2007-10-02 02:36:00,88.593,88.612,88.593,88.612,12800000.0
2007-10-02 02:37:00,88.617,88.617,88.588,88.588,12800000.0
2007-10-02 02:38:00,88.594,88.594,88.583,88.583,12800000.0
2007-10-02 02:39:00,88.581,88.591,88.574,88.588,16000000.0
2007-10-02 02:40:00,88.595,88.639,88.595,88.637,12800000.0
2007-10-02 02:41:00,88.638,88.664,88.638,88.664,11200000.0
2007-10-02 02:42:00,88.641,88.641,88.624,88.624,12800000.0
2007-10-02 02:43:00,88.623,88.636,88.623,88.625,11200000.0
2007-10-02 02:44:00,88.601,88.601,88.581,88.581,9600000.0
2007-10-02 02:45:00,88.599,88.6,88.553,88.553,11200000.0
2007-10-02 02:46:00,88.56,88.564,88.559,88.559,8000000.0
2007-10-02 02:47:00,88.553,88.553,88.545,88.546,12800000.0
2007-10-02 02:48:00,88.546,88.547,88.543,88.547,8000000.0
2007-10-02 02:49:00,88.548,88.555,88.539,88.555,17600000.0
2007-10-02 02:50:00,88.545,88.552,88.536,88.552,10600000.0
2007-10-02 02:51:00,88.534,88.537,88.516,88.537,11200000.0
2007-10-02 02:52:00,88.55,88.552,88.536,88.544,11200000.0
2007-10-02 02:53:00,88.538,88.544,88.53,88.53,11200000.0
2007-10-02 02:54:00,88.441,88.529,88.441,88.526,11200000.0
2007-10-02 02:55:00,88.535,88.541,88.535,88.54,11200000.0
2007-10-02 02:56:00,88.536,88.536,88.506,88.506,8000000.0
2007-10-02 02:57:00,88.506,88.512,88.494,88.512,11200000.0
2007-10-02 02:58:00,88.501,88.514,88.49,88.514,8000000.0
2007-10-02 02:59:00,88.52,88.548,88.519,88.548,9600000.0
2007-10-02 03:00:00,88.553,88.555,88.445,88.445,11200000.0
2007-10-02 03:01:00,88.522,88.538,88.517,88.538,11200000.0
2007-10-02 03:02:00,88.54,88.54,88.501,88.501,16000000.0
2007-10-02 03:03:00,88.495,88.499,88.47,88.471,14400000.0
2007-10-02 03:04:00,88.463,88.464,88.457,88.457,11200000.0
2007-10-02 03:05:00,88.466,88.466,88.441,88.447,16000000.0
2007-10-02 03:06:00,88.437,88.437,88.422,88.427,9600000.0
2007-10-02 03:07:00,88.413,88.417,88.39,88.39,14400000.0
2007-10-02 03:08:00,88.398,88.429,88.391,88.429,11200000.0
2007-10-02 03:09:00,88.44,88.444,88.416,88.416,11200000.0
2007-10-02 03:10:00,88.399,88.411,88.395,88.411,8000000.0
2007-10-02 03:11:00,88.434,88.451,88.434,88.442,11600000.0
2007-10-02 03:12:00,88.449,88.449,88.422,88.422,9600000.0
2007-10-02 03:13:00,88.411,88.416,88.41,88.411,16000000.0
2007-10-02 03:14:00,88.356,88.361,88.347,88.35,11200000.0
2007-10-02 03:15:00,88.356,88.356,88.32,88.32,17600000.0
2007-10-02 03:16:00,88.321,88.331,88.279,88.279,14400000.0
2007-10-02 03:17:00,88.29,88.292,88.263,88.275,11200000.0
2007-10-02 03:18:00,88.276,88.278,88.265,88.27,12800000.0
2007-10-02 03:19:00,88.284,88.284,88.257,88.257,12800000.0
2007-10-02 03:20:00,88.259,88.295,88.259,88.295,12800000.0
2007-10-02 03:21:00,88.302,88.326,88.302,88.326,14400000.0
2007-10-02 03:22:00,88.329,88.329,88.305,88.305,11200000.0
2007-10-02 03:23:00,88.29,88.29,88.256,88.265,12800000.0
2007-10-02 03:24:00,88.257,88.262,88.248,88.248,9600000.0
2007-10-02 03:25:00,88.205,88.205,88.191,88.191,17600000.0
2007-10-02 03:26:00,88.193,88.203,88.188,88.188,16000000.0
2007-10-02 03:27:00,88.197,88.201,88.141,88.141,14400000.0
2007-10-02 03:28:00,88.124,88.149,88.124,88.149,11200000.0
2007-10-02 03:29:00,88.128,88.145,88.128,88.145,12800000.0
2007-10-02 03:30:00,88.143,88.143,88.071,88.125,9600000.0
2007-10-02 03:31:00,88.113,88.122,88.113,88.119,12800000.0
2007-10-02 03:32:00,88.118,88.135,88.118,88.135,8000000.0
2007-10-02 03:33:00,88.132,88.143,88.131,88.135,11200000.0
2007-10-02 03:34:00,88.126,88.161,88.125,88.161,11200000.0
2007-10-02 03:35:00,88.202,88.261,88.202,88.261,17600000.0
2007-10-02 03:36:00,88.305,88.31,88.305,88.31,11200000.0
2007-10-02 03:37:00,88.321,88.337,88.321,88.327,15800000.0
2007-10-02 03:38:00,88.319,88.319,88.282,88.282,9600000.0
2007-10-02 03:39:00,88.244,88.252,88.184,88.244,14400000.0
2007-10-02 03:40:00,88.248,88.249,88.242,88.245,12800000.0
2007-10-02 03:41:00,88.242,88.242,88.23,88.23,11200000.0
2007-10-02 03:42:00,88.232,88.24,88.222,88.24,12800000.0
2007-10-02 03:43:00,88.217,88.217,88.162,88.183,11200000.0
2007-10-02 03:44:00,88.197,88.197,88.171,88.188,12800000.0
2007-10-02 03:45:00,88.186,88.2,88.182,88.2,11200000.0
2007-10-02 03:46:00,88.203,88.226,88.203,88.226,11200000.0
2007-10-02 03:47:00,88.204,88.204,88.192,88.202,11200000.0
2007-10-02 03:48:00,88.209,88.216,88.209,88.213,11200000.0
2007-10-02 03:49:00,88.209,88.209,88.199,88.199,4800000.0
2007-10-02 03:50:00,88.211,88.233,88.211,88.231,11200000.0
2007-10-02 03:51:00,88.259,88.289,88.259,88.289,12800000.0
2007-10-02 03:52:00,88.295,88.295,88.279,88.286,8000000.0
2007-10-02 03:53:00,88.279,88.279,88.272,88.272,3200000.0
2007-10-02 03:54:00,88.257,88.257,88.227,88.246,14400000.0
2007-10-02 03:55:00,88.243,88.243,88.216,88.225,14400000.0
2007-10-02 03:56:00,88.205,88.218,88.205,88.212,12800000.0
2007-10-02 03:57:00,88.216,88.228,88.208,88.228,12800000.0
2007-10-02 03:58:00,88.23,88.238,88.23,88.235,16000000.0
2007-10-02 03:59:00,88.225,88.239,88.225,88.239,12800000.0
2007-10-02 04:00:00,88.244,88.247,88.229,88.232,14400000.0
2007-10-02 04:01:00,88.246,88.248,88.234,88.24,11200000.0
2007-10-02 04:02:00,88.267,88.267,88.242,88.243,12800000.0
2007-10-02 04:03:00,88.245,88.249,88.234,88.248,12800000.0
2007-10-02 04:04:00,88.254,88.265,88.253,88.265,12800000.0
2007-10-02 04:05:00,88.265,88.265,88.255,88.26,11200000.0
2007-10-02 04:06:00,88.26,88.267,88.259,88.259,14400000.0
2007-10-02 04:07:00,88.248,88.253,88.239,88.239,14800000.0
2007-10-02 04:08:00,88.247,88.25,88.238,88.249,11200000.0
2007-10-02 04:09:00,88.262,88.275,88.262,88.265,11200000.0
2007-10-02 04:10:00,88.268,88.282,88.268,88.27,13800000.0
2007-10-02 04:11:00,88.273,88.278,88.267,88.267,12800000.0
2007-10-02 04:12:00,88.268,88.279,88.26,88.273,11200000.0
2007-10-02 04:13:00,88.273,88.274,88.268,88.269,11200000.0
2007-10-02 04:14:00,88.269,88.269,88.256,88.256,12800000.0
2007-10-02 04:15:00,88.261,88.261,88.247,88.247,13200000.0
2007-10-02 04:16:00,88.243,88.244,88.231,88.232,11200000.0
2007-10-02 04:17:00,88.239,88.239,88.212,88.212,14400000.0
2007-10-02 04:18:00,88.184,88.208,88.184,88.203,12800000.0
2007-10-02 04:19:00,88.195,88.198,88.172,88.19,12800000.0
2007-10-02 04:20:00,88.199,88.199,88.101,88.166,11200000.0
2007-10-02 04:21:00,88.113,88.113,88.066,88.072,11200000.0
2007-10-02 04:22:00,88.074,88.075,88.043,88.043,16000000.0
2007-10-02 04:23:00,88.049,88.058,88.049,88.051,12800000.0
2007-10-02 04:24:00,88.081,88.101,88.081,88.101,12800000.0
2007-10-02 04:25:00,88.113,88.142,88.112,88.142,14400000.0
2007-10-02 04:26:00,88.143,88.15,88.133,88.15,14400000.0
2007-10-02 04:27:00,88.134,88.144,88.127,88.144,9000000.0
2007-10-02 04:28:00,88.133,88.133,88.121,88.128,11200000.0
2007-10-02 04:29:00,88.124,88.131,88.116,88.116,12800000.0
2007-10-02 04:30:00,88.101,88.123,88.099,88.104,11200000.0
2007-10-02 04:31:00,88.102,88.121,88.102,88.116,12800000.0
2007-10-02 04:32:00,88.096,88.108,88.093,88.108,12800000.0
2007-10-02 04:33:00,88.118,88.124,88.102,88.106,16000000.0
2007-10-02 04:34:00,88.113,88.146,88.038,88.121,11200000.0
2007-10-02 04:35:00,88.105,88.111,88.105,88.108,12800000.0
2007-10-02 04:36:00,88.133,88.133,88.118,88.118,12800000.0
2007-10-02 04:37:00,88.127,88.13,88.109,88.118,12800000.0
2007-10-02 04:38:00,88.112,88.112,88.103,88.111,10600000.0
2007-10-02 04:39:00,88.109,88.12,88.105,88.114,12200000.0
2007-10-02 04:40:00,88.121,88.131,88.103,88.116,11200000.0
2007-10-02 04:41:00,88.101,88.101,88.081,88.1,11200000.0
2007-10-02 04:42:00,88.1,88.1,88.096,88.099,11200000.0
2007-10-02 04:43:00,88.098,88.098,88.08,88.097,12800000.0
2007-10-02 04:44:00,88.11,88.11,88.084,88.084,9600000.0
2007-10-02 04:45:00,88.087,88.087,88.079,88.083,17600000.0
2007-10-02 04:46:00,88.084,88.135,88.084,88.135,13800000.0
2007-10-02 04:47:00,88.134,88.134,88.124,88.134,14400000.0
2007-10-02 04:48:00,88.148,88.152,88.141,88.141,12800000.0
2007-10-02 04:49:00,88.141,88.167,88.141,88.167,10600000.0
2007-10-02 04:50:00,88.162,88.162,88.145,88.145,11200000.0
2007-10-02 04:51:00,88.145,88.145,88.137,88.137,11200000.0
2007-10-02 04:52:00,88.134,88.14,88.131,88.135,11200000.0
2007-10-02 04:53:00,88.125,88.139,88.125,88.13,17600000.0
2007-10-02 04:54:00,88.142,88.142,88.123,88.123,12800000.0
2007-10-02 04:55:00,88.128,88.131,88.121,88.122,10600000.0
2007-10-02 04:56:00,88.122,88.122,88.107,88.107,17600000.0
2007-10-02 04:57:00,88.11,88.123,88.11,88.112,12800000.0
2007-10-02 04:58:00,88.121,88.124,88.119,88.121,12800000.0
2007-10-02 04:59:00,88.124,88.129,88.112,88.112,12800000.0
2007-10-02 05:00:00,88.111,88.141,88.111,88.131,11200000.0
2007-10-02 05:01:00,88.115,88.141,88.088,88.141,13800000.0
2007-10-02 05:02:00,88.089,88.115,88.084,88.107,12800000.0
2007-10-02 05:03:00,88.1,88.101,88.052,88.052,12800000.0
2007-10-02 05:04:00,88.061,88.061,88.051,88.058,8000000.0
2007-10-02 05:05:00,88.042,88.046,88.037,88.037,11200000.0
2007-10-02 05:06:00,88.043,88.049,88.038,88.048,11200000.0
2007-10-02 05:07:00,88.038,88.038,88.017,88.03,14400000.0
2007-10-02 05:08:00,88.03,88.03,88.012,88.018,11600000.0
2007-10-02 05:09:00,88.002,88.014,88.0,88.004,17600000.0
2007-10-02 05:10:00,88.01,88.01,87.996,87.996,9600000.0
2007-10-02 05:11:00,88.022,88.041,88.018,88.024,13200000.0
2007-10-02 05:12:00,88.023,88.03,88.018,88.028,12800000.0
2007-10-02 05:13:00,88.029,88.029,88.015,88.022,12800000.0
2007-10-02 05:14:00,88.023,88.036,87.996,88.036,14400000.0
2007-10-02 05:15:00,88.032,88.032,88.011,88.016,16000000.0
2007-10-02 05:16:00,87.996,88.002,87.939,88.002,16000000.0
2007-10-02 05:17:00,87.998,88.002,87.992,87.992,11200000.0
2007-10-02 05:18:00,87.998,87.998,87.975,87.998,8000000.0
2007-10-02 05:19:00,87.988,87.988,87.972,87.982,16000000.0
2007-10-02 05:20:00,87.975,88.01,87.975,88.01,11200000.0
2007-10-02 05:21:00,88.015,88.093,88.015,88.092,12800000.0
2007-10-02 05:22:00,88.066,88.067,88.051,88.059,12800000.0
2007-10-02 05:23:00,88.038,88.038,88.014,88.027,12800000.0
2007-10-02 05:24:00,88.055,88.055,88.041,88.043,12800000.0
2007-10-02 05:25:00,88.04,88.049,88.04,88.043,12800000.0
2007-10-02 05:26:00,88.036,88.063,88.036,88.056,12800000.0
2007-10-02 05:27:00,88.046,88.067,88.046,88.067,12800000.0
2007-10-02 05:28:00,88.062,88.062,88.038,88.041,11200000.0
2007-10-02 05:29:00,88.029,88.029,88.005,88.012,9600000.0
2007-10-02 05:30:00,88.012,88.021,88.009,88.016,8000000.0
2007-10-02 05:31:00,88.002,88.014,87.994,87.994,17600000.0
2007-10-02 05:32:00,87.974,87.975,87.94,87.94,12800000.0
2007-10-02 05:33:00,87.929,87.94,87.929,87.94,11200000.0
2007-10-02 05:34:00,87.954,87.973,87.954,87.971,12800000.0
2007-10-02 05:35:00,87.963,87.963,87.952,87.952,12800000.0
2007-10-02 05:36:00,87.968,87.969,87.955,87.965,12800000.0
2007-10-02 05:37:00,87.966,87.966,87.962,87.964,11200000.0
2007-10-02 05:38:00,87.98,87.994,87.98,87.991,16000000.0
2007-10-02 05:39:00,88.003,88.023,88.003,88.023,11200000.0
2007-10-02 05:40:00,88.036,88.048,88.032,88.032,14400000.0
2007-10-02 05:41:00,88.035,88.035,88.027,88.032,12800000.0
2007-10-02 05:42:00,88.035,88.049,88.035,88.035,11200000.0
2007-10-02 05:43:00,88.034,88.034,88.008,88.008,12800000.0
2007-10-02 05:44:00,88.005,88.011,88.005,88.005,11200000.0
2007-10-02 05:45:00,87.996,87.998,87.979,87.979,16000000.0
2007-10-02 05:46:00,87.989,87.992,87.978,87.989,17600000.0
2007-10-02 05:47:00,87.934,87.934,87.922,87.93,11200000.0
2007-10-02 05:48:00,87.93,87.94,87.93,87.935,8000000.0
2007-10-02 05:49:00,87.939,87.959,87.939,87.955,17600000.0
2007-10-02 05:50:00,87.947,87.947,87.906,87.906,11200000.0
2007-10-02 05:51:00,87.915,87.921,87.911,87.921,11200000.0
2007-10-02 05:52:00,87.926,87.94,87.919,87.94,12800000.0
2007-10-02 05:53:00,87.937,87.952,87.931,87.952,17600000.0
2007-10-02 05:54:00,87.944,87.944,87.904,87.904,11600000.0
2007-10-02 05:55:00,87.856,87.923,87.856,87.923,10600000.0
2007-10-02 05:56:00,87.923,87.933,87.916,87.916,12800000.0
2007-10-02 05:57:00,87.905,87.927,87.905,87.927,12200000.0
2007-10-02 05:58:00,87.833,87.94,87.833,87.928,12800000.0
2007-10-02 05:59:00,87.924,87.928,87.916,87.916,12600000.0
2007-10-02 06:00:00,87.92,87.931,87.919,87.931,8000000.0
2007-10-02 06:01:00,87.928,87.928,87.908,87.92,11200000.0
2007-10-02 06:02:00,87.908,87.911,87.898,87.898,12800000.0
2007-10-02 06:03:00,87.919,87.919,87.909,87.909,12800000.0
2007-10-02 06:04:00,87.909,87.927,87.909,87.927,16000000.0
2007-10-02 06:05:00,87.928,87.93,87.914,87.93,14400000.0
2007-10-02 06:06:00,87.92,87.938,87.92,87.932,17600000.0
2007-10-02 06:07:00,87.928,87.93,87.921,87.929,11200000.0
2007-10-02 06:08:00,87.923,87.923,87.914,87.915,11200000.0
2007-10-02 06:09:00,87.913,87.918,87.911,87.912,11200000.0
2007-10-02 06:10:00,87.903,87.903,87.813,87.887,11200000.0
2007-10-02 06:11:00,87.886,87.887,87.876,87.884,17600000.0
2007-10-02 06:12:00,87.881,87.889,87.878,87.889,8000000.0
2007-10-02 06:13:00,87.909,87.92,87.89,87.89,12800000.0
2007-10-02 06:14:00,87.901,87.905,87.887,87.905,12200000.0
2007-10-02 06:15:00,87.909,87.913,87.884,87.888,11200000.0
2007-10-02 06:16:00,87.899,87.899,87.88,87.883,17600000.0
2007-10-02 06:17:00,87.881,87.881,87.847,87.847,9600000.0
2007-10-02 06:18:00,87.853,87.865,87.853,87.864,11200000.0
2007-10-02 06:19:00,87.867,87.873,87.865,87.866,12800000.0
2007-10-02 06:20:00,87.876,87.876,87.849,87.849,16000000.0
2007-10-02 06:21:00,87.861,87.868,87.851,87.851,12800000.0
2007-10-02 06:22:00,87.873,87.884,87.873,87.884,13200000.0
2007-10-02 06:23:00,87.884,87.886,87.878,87.881,17600000.0
2007-10-02 06:24:00,87.874,87.874,87.86,87.868,12800000.0
2007-10-02 06:25:00,87.861,87.861,87.838,87.838,11200000.0
2007-10-02 06:26:00,87.832,87.832,87.81,87.81,6400000.0
2007-10-02 06:27:00,87.809,87.812,87.793,87.794,11600000.0
2007-10-02 06:28:00,87.75,87.779,87.75,87.779,8000000.0
2007-10-02 06:29:00,87.785,87.798,87.785,87.798,11200000.0
2007-10-02 06:30:00,87.801,87.807,87.801,87.806,11200000.0
2007-10-02 06:31:00,87.809,87.812,87.803,87.812,12800000.0
2007-10-02 06:32:00,87.81,87.815,87.799,87.811,12800000.0
2007-10-02 06:33:00,87.808,87.808,87.792,87.805,17600000.0
2007-10-02 06:34:00,87.796,87.825,87.796,87.819,12800000.0
2007-10-02 06:35:00,87.813,87.818,87.797,87.818,12200000.0
2007-10-02 06:36:00,87.834,87.839,87.814,87.839,14400000.0
2007-10-02 06:37:00,87.859,87.859,87.842,87.848,8000000.0
2007-10-02 06:38:00,87.848,87.859,87.848,87.851,15400000.0
2007-10-02 06:39:00,87.858,87.863,87.853,87.853,12800000.0
2007-10-02 06:40:00,87.881,87.91,87.881,87.91,12800000.0
2007-10-02 06:41:00,87.937,87.969,87.937,87.958,12800000.0
2007-10-02 06:42:00,87.922,87.932,87.921,87.921,12800000.0
2007-10-02 06:43:00,87.917,87.929,87.916,87.929,12800000.0
2007-10-02 06:44:00,87.923,87.927,87.912,87.92,17600000.0
2007-10-02 06:45:00,87.918,87.918,87.902,87.905,17600000.0
2007-10-02 06:46:00,87.904,87.904,87.896,87.899,12800000.0
2007-10-02 06:47:00,87.899,87.912,87.884,87.905,12800000.0
2007-10-02 06:48:00,87.899,87.907,87.899,87.901,8000000.0
2007-10-02 06:49:00,87.893,87.898,87.878,87.892,12800000.0
2007-10-02 06:50:00,87.874,87.898,87.874,87.876,14400000.0
2007-10-02 06:51:00,87.872,87.883,87.872,87.874,12800000.0
2007-10-02 06:52:00,87.865,87.872,87.862,87.865,12800000.0
2007-10-02 06:53:00,87.858,87.865,87.855,87.855,17600000.0
2007-10-02 06:54:00,87.851,87.857,87.846,87.846,14400000.0
2007-10-02 06:55:00,87.838,87.838,87.822,87.829,10600000.0
2007-10-02 06:56:00,87.836,87.882,87.836,87.882,11200000.0
2007-10-02 06:57:00,87.896,87.907,87.896,87.904,14400000.0
2007-10-02 06:58:00,87.887,87.887,87.865,87.882,11200000.0
2007-10-02 06:59:00,87.875,87.894,87.871,87.894,12800000.0
2007-10-02 07:00:00,87.897,87.903,87.892,87.892,16000000.0
2007-10-02 07:01:00,87.892,87.912,87.891,87.912,17600000.0
2007-10-02 07:02:00,87.908,87.908,87.899,87.9,12800000.0
2007-10-02 07:03:00,87.897,87.897,87.867,87.867,12800000.0
2007-10-02 07:04:00,87.847,87.881,87.828,87.847,12800000.0
2007-10-02 07:05:00,87.833,87.836,87.817,87.834,11200000.0
2007-10-02 07:06:00,87.815,87.848,87.815,87.841,12800000.0
2007-10-02 07:07:00,87.878,87.888,87.878,87.888,11600000.0
2007-10-02 07:08:00,87.853,87.853,87.805,87.805,16000000.0
2007-10-02 07:09:00,87.804,87.805,87.794,87.803,13200000.0
2007-10-02 07:10:00,87.826,87.845,87.823,87.845,12800000.0
2007-10-02 07:11:00,87.851,87.854,87.846,87.853,12800000.0
2007-10-02 07:12:00,87.862,87.888,87.814,87.87,11200000.0
2007-10-02 07:13:00,87.868,87.887,87.868,87.885,12800000.0
2007-10-02 07:14:00,87.876,87.893,87.876,87.886,11200000.0
2007-10-02 07:15:00,87.891,87.894,87.873,87.873,11200000.0
2007-10-02 07:16:00,87.872,87.885,87.872,87.885,11200000.0
2007-10-02 07:17:00,87.893,87.898,87.887,87.898,12800000.0
2007-10-02 07:18:00,87.895,87.895,87.882,87.882,17600000.0
2007-10-02 07:19:00,87.891,87.897,87.891,87.897,13200000.0
2007-10-02 07:20:00,87.9,87.908,87.892,87.908,16000000.0
2007-10-02 07:21:00,87.92,87.951,87.92,87.947,12800000.0
2007-10-02 07:22:00,87.975,87.992,87.972,87.973,17600000.0
2007-10-02 07:23:00,87.983,87.994,87.983,87.994,11200000.0
2007-10-02 07:24:00,87.99,88.0,87.965,87.965,14400000.0
2007-10-02 07:25:00,87.973,87.98,87.961,87.972,16000000.0
2007-10-02 07:26:00,87.973,87.976,87.959,87.969,16000000.0
2007-10-02 07:27:00,87.952,87.957,87.951,87.951,16000000.0
2007-10-02 07:28:00,87.934,87.934,87.918,87.924,14400000.0
2007-10-02 07:29:00,87.92,87.923,87.912,87.917,11200000.0
2007-10-02 07:30:00,87.913,87.916,87.907,87.907,11200000.0
2007-10-02 07:31:00,87.903,87.919,87.903,87.919,17600000.0
2007-10-02 07:32:00,87.92,87.92,87.882,87.891,17600000.0
2007-10-02 07:33:00,87.875,87.875,87.864,87.869,11200000.0
2007-10-02 07:34:00,87.886,87.904,87.885,87.887,13200000.0
2007-10-02 07:35:00,87.879,87.891,87.879,87.891,16000000.0
2007-10-02 07:36:00,87.876,87.892,87.859,87.859,11200000.0
2007-10-02 07:37:00,87.859,87.866,87.857,87.863,11200000.0
2007-10-02 07:38:00,87.849,87.849,87.841,87.842,12800000.0
2007-10-02 07:39:00,87.854,87.854,87.841,87.841,11200000.0
2007-10-02 07:40:00,87.835,87.835,87.829,87.834,11200000.0
2007-10-02 07:41:00,87.836,87.855,87.833,87.855,12800000.0
2007-10-02 07:42:00,87.854,87.854,87.838,87.838,12800000.0
2007-10-02 07:43:00,87.821,87.821,87.801,87.801,12800000.0
2007-10-02 07:44:00,87.827,87.838,87.827,87.829,11200000.0
2007-10-02 07:45:00,87.821,87.821,87.813,87.813,11200000.0
2007-10-02 07:46:00,87.816,87.84,87.816,87.84,11200000.0
2007-10-02 07:47:00,87.837,87.837,87.794,87.794,14400000.0
2007-10-02 07:48:00,87.808,87.814,87.806,87.806,14400000.0
2007-10-02 07:49:00,87.807,87.818,87.805,87.818,17600000.0
2007-10-02 07:50:00,87.814,87.814,87.793,87.804,16000000.0
2007-10-02 07:51:00,87.817,87.825,87.809,87.825,12800000.0
2007-10-02 07:52:00,87.843,87.852,87.843,87.852,8000000.0
2007-10-02 07:53:00,87.862,87.862,87.844,87.846,12800000.0
2007-10-02 07:54:00,87.841,87.847,87.841,87.845,12800000.0
2007-10-02 07:55:00,87.842,87.855,87.827,87.855,12800000.0
2007-10-02 07:56:00,87.862,87.871,87.853,87.853,16400000.0
2007-10-02 07:57:00,87.858,87.868,87.858,87.863,11200000.0
2007-10-02 07:58:00,87.867,87.883,87.864,87.883,10600000.0
2007-10-02 07:59:00,87.929,87.929,87.906,87.906,12800000.0
2007-10-02 08:00:00,87.885,87.885,87.8,87.8,14400000.0
2007-10-02 08:01:00,87.81,87.821,87.778,87.778,14400000.0
2007-10-02 08:02:00,87.782,87.797,87.782,87.797,12800000.0
2007-10-02 08:03:00,87.797,87.797,87.78,87.78,11200000.0
2007-10-02 08:04:00,87.785,87.798,87.785,87.798,11200000.0
2007-10-02 08:05:00,87.794,87.802,87.786,87.786,14400000.0
2007-10-02 08:06:00,87.785,87.792,87.776,87.776,13200000.0
2007-10-02 08:07:00,87.771,87.771,87.761,87.769,11200000.0
2007-10-02 08:08:00,87.779,87.79,87.779,87.783,9600000.0
2007-10-02 08:09:00,87.79,87.79,87.754,87.754,12800000.0
2007-10-02 08:10:00,87.725,87.743,87.725,87.727,12200000.0
2007-10-02 08:11:00,87.714,87.714,87.655,87.664,11200000.0
2007-10-02 08:12:00,87.642,87.642,87.518,87.518,16000000.0
2007-10-02 08:13:00,87.53,87.546,87.53,87.54,11200000.0
2007-10-02 08:14:00,87.527,87.559,87.524,87.557,12800000.0
2007-10-02 08:15:00,87.566,87.566,87.535,87.535,16000000.0
2007-10-02 08:16:00,87.573,87.594,87.573,87.594,10600000.0
2007-10-02 08:17:00,87.604,87.604,87.579,87.579,12800000.0
2007-10-02 08:18:00,87.556,87.584,87.556,87.562,17600000.0
2007-10-02 08:19:00,87.546,87.559,87.537,87.54,13800000.0
2007-10-02 08:20:00,87.53,87.53,87.491,87.491,16400000.0
2007-10-02 08:21:00,87.476,87.476,87.455,87.455,17000000.0
2007-10-02 08:22:00,87.488,87.497,87.481,87.481,11200000.0
2007-10-02 08:23:00,87.484,87.484,87.446,87.446,11200000.0
2007-10-02 08:24:00,87.45,87.458,87.448,87.452,9600000.0
2007-10-02 08:25:00,87.463,87.479,87.463,87.479,12800000.0
2007-10-02 08:26:00,87.503,87.513,87.5,87.507,12800000.0
2007-10-02 08:27:00,87.486,87.514,87.486,87.509,12800000.0
2007-10-02 08:28:00,87.543,87.587,87.531,87.587,11200000.0
2007-10-02 08:29:00,87.573,87.573,87.529,87.529,14400000.0
2007-10-02 08:30:00,87.517,87.525,87.493,87.493,11200000.0
2007-10-02 08:31:00,87.462,87.467,87.447,87.447,12800000.0
2007-10-02 08:32:00,87.426,87.426,87.392,87.392,11200000.0
2007-10-02 08:33:00,87.403,87.414,87.403,87.409,11200000.0
2007-10-02 08:34:00,87.396,87.396,87.375,87.379,17600000.0
2007-10-02 08:35:00,87.381,87.393,87.381,87.389,18000000.0
2007-10-02 08:36:00,87.391,87.416,87.391,87.416,17600000.0
2007-10-02 08:37:00,87.42,87.42,87.404,87.408,11200000.0
2007-10-02 08:38:00,87.403,87.416,87.403,87.415,11200000.0
2007-10-02 08:39:00,87.429,87.499,87.429,87.499,16000000.0
2007-10-02 08:40:00,87.505,87.514,87.474,87.474,16000000.0
2007-10-02 08:41:00,87.463,87.47,87.453,87.453,17600000.0
2007-10-02 08:42:00,87.44,87.44,87.427,87.431,12800000.0
2007-10-02 08:43:00,87.444,87.446,87.435,87.443,12800000.0
2007-10-02 08:44:00,87.437,87.439,87.43,87.436,13200000.0
2007-10-02 08:45:00,87.431,87.472,87.431,87.47,16000000.0
2007-10-02 08:46:00,87.47,87.473,87.469,87.473,11200000.0
2007-10-02 08:47:00,87.478,87.48,87.468,87.473,11200000.0
2007-10-02 08:48:00,87.475,87.475,87.453,87.453,12800000.0
2007-10-02 08:49:00,87.446,87.45,87.438,87.443,17600000.0
2007-10-02 08:50:00,87.451,87.453,87.435,87.45,12800000.0
2007-10-02 08:51:00,87.463,87.467,87.454,87.459,17600000.0
2007-10-02 08:52:00,87.441,87.441,87.384,87.384,11200000.0
2007-10-02 08:53:00,87.349,87.349,87.263,87.263,16000000.0
2007-10-02 08:54:00,87.273,87.294,87.273,87.277,14400000.0
2007-10-02 08:55:00,87.276,87.295,87.269,87.285,16000000.0
2007-10-02 08:56:00,87.275,87.279,87.272,87.272,8000000.0
2007-10-02 08:57:00,87.254,87.254,87.193,87.193,11200000.0
2007-10-02 08:58:00,87.186,87.191,87.18,87.18,16000000.0
2007-10-02 08:59:00,87.203,87.203,87.187,87.198,12800000.0
2007-10-02 09:00:00,87.197,87.204,87.195,87.195,17600000.0
2007-10-02 09:01:00,87.215,87.215,87.192,87.192,11200000.0
2007-10-02 09:02:00,87.181,87.181,87.168,87.18,11200000.0
2007-10-02 09:03:00,87.177,87.2,87.177,87.19,16000000.0
2007-10-02 09:04:00,87.215,87.251,87.215,87.251,11600000.0
2007-10-02 09:05:00,87.256,87.271,87.25,87.268,11200000.0
2007-10-02 09:06:00,87.27,87.281,87.269,87.281,12800000.0
2007-10-02 09:07:00,87.272,87.272,87.255,87.259,12800000.0
2007-10-02 09:08:00,87.268,87.268,87.241,87.268,12200000.0
2007-10-02 09:09:00,87.297,87.367,87.297,87.367,17600000.0
2007-10-02 09:10:00,87.368,87.368,87.354,87.354,12800000.0
2007-10-02 09:11:00,87.345,87.347,87.327,87.347,12800000.0
2007-10-02 09:12:00,87.355,87.374,87.355,87.363,12800000.0
2007-10-02 09:13:00,87.356,87.356,87.347,87.347,11200000.0
2007-10-02 09:14:00,87.356,87.386,87.356,87.386,11200000.0
2007-10-02 09:15:00,87.393,87.401,87.386,87.401,11200000.0
2007-10-02 09:16:00,87.392,87.403,87.392,87.397,13200000.0
2007-10-02 09:17:00,87.402,87.415,87.402,87.412,11200000.0
2007-10-02 09:18:00,87.412,87.471,87.412,87.471,14400000.0
2007-10-02 09:19:00,87.49,87.49,87.472,87.472,12800000.0
2007-10-02 09:20:00,87.45,87.45,87.424,87.425,16000000.0
2007-10-02 09:21:00,87.413,87.413,87.37,87.37,11200000.0
2007-10-02 09:22:00,87.369,87.384,87.367,87.381,18000000.0
2007-10-02 09:23:00,87.374,87.374,87.355,87.364,12800000.0
2007-10-02 09:24:00,87.353,87.353,87.3,87.301,12800000.0
2007-10-02 09:25:00,87.301,87.331,87.301,87.321,12800000.0
2007-10-02 09:26:00,87.305,87.31,87.29,87.305,11200000.0
2007-10-02 09:27:00,87.288,87.318,87.288,87.318,11200000.0
2007-10-02 09:28:00,87.31,87.321,87.31,87.312,12800000.0
2007-10-02 09:29:00,87.287,87.287,87.23,87.23,10600000.0
2007-10-02 09:30:00,87.249,87.257,87.249,87.25,12800000.0
2007-10-02 09:31:00,87.223,87.252,87.223,87.252,12800000.0
2007-10-02 09:32:00,87.246,87.263,87.246,87.252,14400000.0
2007-10-02 09:33:00,87.274,87.284,87.273,87.273,12800000.0
2007-10-02 09:34:00,87.267,87.283,87.267,87.283,11200000.0
2007-10-02 09:35:00,87.283,87.315,87.277,87.315,12800000.0
2007-10-02 09:36:00,87.338,87.338,87.32,87.32,16000000.0
2007-10-02 09:37:00,87.33,87.33,87.262,87.315,16000000.0
2007-10-02 09:38:00,87.348,87.382,87.348,87.377,11200000.0
2007-10-02 09:39:00,87.4,87.418,87.4,87.418,12800000.0
2007-10-02 09:40:00,87.431,87.45,87.431,87.449,14400000.0
2007-10-02 09:41:00,87.46,87.469,87.46,87.463,11200000.0
2007-10-02 09:42:00,87.459,87.469,87.459,87.461,16000000.0
2007-10-02 09:43:00,87.445,87.445,87.416,87.416,12800000.0
2007-10-02 09:44:00,87.4,87.401,87.391,87.391,12800000.0
2007-10-02 09:45:00,87.405,87.405,87.391,87.392,12800000.0
2007-10-02 09:46:00,87.383,87.392,87.383,87.39,11200000.0
2007-10-02 09:47:00,87.386,87.398,87.376,87.398,12800000.0
2007-10-02 09:48:00,87.404,87.404,87.386,87.391,11200000.0
2007-10-02 09:49:00,87.382,87.387,87.376,87.377,12800000.0
2007-10-02 09:50:00,87.376,87.382,87.375,87.382,16000000.0
2007-10-02 09:51:00,87.379,87.385,87.375,87.381,16000000.0
2007-10-02 09:52:00,87.361,87.368,87.355,87.363,11600000.0
2007-10-02 09:53:00,87.352,87.356,87.342,87.351,12800000.0
2007-10-02 09:54:00,87.36,87.38,87.36,87.38,11200000.0
2007-10-02 09:55:00,87.387,87.437,87.387,87.437,11200000.0
2007-10-02 09:56:00,87.445,87.446,87.43,87.446,13800000.0
2007-10-02 09:57:00,87.474,87.474,87.464,87.466,17600000.0
2007-10-02 09:58:00,87.475,87.51,87.396,87.475,17600000.0
2007-10-02 09:59:00,87.466,87.485,87.466,87.479,17600000.0
2007-10-02 10:00:00,87.499,87.508,87.496,87.498,11200000.0
2007-10-02 10:01:00,87.498,87.505,87.483,87.483,12800000.0
2007-10-02 10:02:00,87.497,87.499,87.488,87.491,16400000.0
2007-10-02 10:03:00,87.498,87.504,87.48,87.488,11200000.0
2007-10-02 10:04:00,87.493,87.503,87.404,87.503,11200000.0
2007-10-02 10:05:00,87.495,87.512,87.495,87.497,14400000.0
2007-10-02 10:06:00,87.51,87.542,87.51,87.542,16000000.0
2007-10-02 10:07:00,87.564,87.584,87.564,87.578,12800000.0
2007-10-02 10:08:00,87.582,87.598,87.582,87.598,11200000.0
2007-10-02 10:09:00,87.606,87.61,87.589,87.608,12800000.0
2007-10-02 10:10:00,87.622,87.677,87.622,87.677,17600000.0
2007-10-02 10:11:00,87.69,87.696,87.687,87.696,11200000.0
2007-10-02 10:12:00,87.704,87.737,87.704,87.737,12800000.0
2007-10-02 10:13:00,87.744,87.778,87.744,87.778,12800000.0
2007-10-02 10:14:00,87.791,87.837,87.791,87.837,11200000.0
2007-10-02 10:15:00,87.844,87.864,87.844,87.857,12800000.0
2007-10-02 10:16:00,87.86,87.875,87.86,87.87,12800000.0
2007-10-02 10:17:00,87.878,87.905,87.878,87.905,11200000.0
2007-10-02 10:18:00,87.9,87.909,87.87,87.909,11200000.0
2007-10-02 10:19:00,87.928,87.944,87.928,87.933,11200000.0
2007-10-02 10:20:00,87.956,87.981,87.956,87.98,17600000.0
2007-10-02 10:21:00,88.007,88.023,88.007,88.016,16000000.0
2007-10-02 10:22:00,88.021,88.029,88.011,88.026,11200000.0
2007-10-02 10:23:00,88.053,88.088,88.048,88.088,11200000.0
2007-10-02 10:24:00,88.112,88.132,88.112,88.132,12800000.0
2007-10-02 10:25:00,88.13,88.13,88.109,88.109,11200000.0
2007-10-02 10:26:00,88.104,88.109,88.097,88.1,12800000.0
2007-10-02 10:27:00,88.064,88.087,88.064,88.087,11200000.0
2007-10-02 10:28:00,88.079,88.079,88.063,88.064,12800000.0
2007-10-02 10:29:00,88.076,88.076,88.024,88.024,11200000.0
2007-10-02 10:30:00,87.976,87.999,87.976,87.979,12800000.0
2007-10-02 10:31:00,87.966,87.966,87.914,87.925,12800000.0
2007-10-02 10:32:00,87.926,87.943,87.909,87.909,17600000.0
2007-10-02 10:33:00,87.919,87.929,87.915,87.915,11200000.0
2007-10-02 10:34:00,87.917,87.92,87.9,87.9,11200000.0
2007-10-02 10:35:00,87.914,87.916,87.905,87.908,11200000.0
2007-10-02 10:36:00,87.893,87.893,87.882,87.887,11200000.0
2007-10-02 10:37:00,87.887,87.887,87.798,87.857,11200000.0
2007-10-02 10:38:00,87.874,87.892,87.869,87.881,12800000.0
2007-10-02 10:39:00,87.882,87.885,87.871,87.872,11200000.0
2007-10-02 10:40:00,87.872,87.881,87.872,87.875,16000000.0
2007-10-02 10:41:00,87.893,87.915,87.893,87.915,12800000.0
2007-10-02 10:42:00,87.911,87.925,87.901,87.925,11200000.0
2007-10-02 10:43:00,87.896,87.909,87.888,87.909,11200000.0
2007-10-02 10:44:00,87.9,87.91,87.9,87.91,12800000.0
2007-10-02 10:45:00,87.896,87.909,87.896,87.909,12800000.0
2007-10-02 10:46:00,87.923,87.929,87.923,87.929,12800000.0
2007-10-02 10:47:00,87.916,87.944,87.902,87.944,12800000.0
2007-10-02 10:48:00,87.963,87.963,87.952,87.956,12800000.0
2007-10-02 10:49:00,87.934,87.946,87.934,87.946,11200000.0
2007-10-02 10:50:00,87.953,87.953,87.878,87.878,16000000.0
2007-10-02 10:51:00,87.878,87.897,87.878,87.897,17600000.0
2007-10-02 10:52:00,87.892,87.896,87.886,87.896,11200000.0
2007-10-02 10:53:00,87.873,87.873,87.814,87.814,11200000.0
2007-10-02 10:54:00,87.827,87.827,87.78,87.798,17600000.0
2007-10-02 10:55:00,87.796,87.796,87.764,87.769,11200000.0
2007-10-02 10:56:00,87.761,87.761,87.7,87.711,17600000.0
2007-10-02 10:57:00,87.707,87.716,87.701,87.716,16000000.0
2007-10-02 10:58:00,87.724,87.74,87.642,87.74,12800000.0
2007-10-02 10:59:00,87.752,87.761,87.746,87.757,11200000.0
2007-10-02 11:00:00,87.774,87.774,87.747,87.772,12800000.0
2007-10-02 11:01:00,87.782,87.789,87.782,87.786,12800000.0
2007-10-02 11:02:00,87.786,87.81,87.786,87.81,16000000.0
2007-10-02 11:03:00,87.845,87.86,87.844,87.858,12200000.0
2007-10-02 11:04:00,87.871,87.871,87.843,87.843,14400000.0
2007-10-02 11:05:00,87.844,87.844,87.807,87.81,17600000.0
2007-10-02 11:06:00,87.799,87.804,87.791,87.801,17600000.0
2007-10-02 11:07:00,87.806,87.846,87.798,87.846,17600000.0
2007-10-02 11:08:00,87.752,87.813,87.752,87.792,11200000.0
2007-10-02 11:09:00,87.762,87.777,87.759,87.777,17600000.0
2007-10-02 11:10:00,87.785,87.787,87.776,87.782,12800000.0
2007-10-02 11:11:00,87.785,87.795,87.78,87.795,11200000.0
2007-10-02 11:12:00,87.799,87.809,87.792,87.792,17600000.0
2007-10-02 11:13:00,87.796,87.808,87.786,87.806,14400000.0
2007-10-02 11:14:00,87.79,87.79,87.779,87.779,11200000.0
2007-10-02 11:15:00,87.778,87.805,87.778,87.805,11200000.0
2007-10-02 11:16:00,87.798,87.821,87.798,87.816,12800000.0
2007-10-02 11:17:00,87.81,87.83,87.81,87.825,11200000.0
2007-10-02 11:18:00,87.807,87.807,87.783,87.789,12800000.0
2007-10-02 11:19:00,87.783,87.79,87.77,87.79,17600000.0
2007-10-02 11:20:00,87.811,87.811,87.793,87.793,12200000.0
2007-10-02 11:21:00,87.801,87.801,87.786,87.786,14800000.0
2007-10-02 11:22:00,87.787,87.805,87.787,87.802,12800000.0
2007-10-02 11:23:00,87.809,87.818,87.809,87.809,11200000.0
2007-10-02 11:24:00,87.818,87.821,87.807,87.809,12800000.0
2007-10-02 11:25:00,87.802,87.816,87.793,87.8,17600000.0
2007-10-02 11:26:00,87.792,87.805,87.791,87.805,14400000.0
2007-10-02 11:27:00,87.811,87.821,87.799,87.821,11200000.0
2007-10-02 11:28:00,87.819,87.819,87.806,87.813,14400000.0
2007-10-02 11:29:00,87.812,87.83,87.809,87.83,14400000.0
2007-10-02 11:30:00,87.814,87.824,87.814,87.823,14400000.0
2007-10-02 11:31:00,87.833,87.842,87.833,87.836,11200000.0
2007-10-02 11:32:00,87.852,87.856,87.826,87.832,17600000.0
2007-10-02 11:33:00,87.83,87.841,87.83,87.83,12800000.0
2007-10-02 11:34:00,87.833,87.836,87.827,87.83,12800000.0
2007-10-02 11:35:00,87.832,87.842,87.832,87.832,11200000.0
2007-10-02 11:36:00,87.823,87.827,87.823,87.824,12800000.0
2007-10-02 11:37:00,87.833,87.845,87.833,87.842,11200000.0
2007-10-02 11:38:00,87.849,87.861,87.849,87.856,11200000.0
2007-10-02 11:39:00,87.865,87.87,87.857,87.862,11200000.0
2007-10-02 11:40:00,87.854,87.869,87.854,87.869,11200000.0
2007-10-02 11:41:00,87.869,87.869,87.853,87.853,16000000.0
2007-10-02 11:42:00,87.851,87.858,87.837,87.855,17600000.0
2007-10-02 11:43:00,87.86,87.86,87.837,87.847,11200000.0
2007-10-02 11:44:00,87.844,87.844,87.832,87.833,11200000.0
2007-10-02 11:45:00,87.843,87.845,87.838,87.842,14800000.0
2007-10-02 11:46:00,87.843,87.843,87.822,87.829,11200000.0
2007-10-02 11:47:00,87.808,87.822,87.791,87.791,17600000.0
2007-10-02 11:48:00,87.783,87.785,87.77,87.785,11200000.0
2007-10-02 11:49:00,87.801,87.814,87.798,87.798,12800000.0
2007-10-02 11:50:00,87.8,87.809,87.8,87.804,12800000.0
2007-10-02 11:51:00,87.802,87.81,87.802,87.806,11600000.0
2007-10-02 11:52:00,87.803,87.803,87.79,87.799,11200000.0
2007-10-02 11:53:00,87.789,87.789,87.772,87.772,16000000.0
2007-10-02 11:54:00,87.771,87.772,87.765,87.768,14400000.0
2007-10-02 11:55:00,87.766,87.769,87.694,87.757,11200000.0
2007-10-02 11:56:00,87.746,87.8,87.746,87.8,12800000.0
2007-10-02 11:57:00,87.822,87.828,87.816,87.826,17600000.0
2007-10-02 11:58:00,87.82,87.82,87.808,87.808,11200000.0
2007-10-02 11:59:00,87.817,87.826,87.817,87.826,11200000.0
2007-10-02 12:00:00,87.828,87.832,87.826,87.831,11600000.0
2007-10-02 12:01:00,87.812,87.812,87.791,87.791,11200000.0
2007-10-02 12:02:00,87.792,87.814,87.792,87.811,14400000.0
2007-10-02 12:03:00,87.82,87.82,87.804,87.812,11200000.0
2007-10-02 12:04:00,87.795,87.808,87.788,87.808,17600000.0
2007-10-02 12:05:00,87.81,87.817,87.8,87.8,17600000.0
2007-10-02 12:06:00,87.802,87.808,87.795,87.795,12800000.0
2007-10-02 12:07:00,87.8,87.809,87.798,87.798,11200000.0
2007-10-02 12:08:00,87.794,87.796,87.784,87.796,11200000.0
2007-10-02 12:09:00,87.807,87.859,87.807,87.859,14400000.0
2007-10-02 12:10:00,87.839,87.842,87.824,87.824,11200000.0
2007-10-02 12:11:00,87.835,87.863,87.835,87.853,12800000.0
2007-10-02 12:12:00,87.872,87.914,87.872,87.914,11200000.0
2007-10-02 12:13:00,87.933,87.936,87.924,87.926,11200000.0
2007-10-02 12:14:00,87.931,87.932,87.916,87.921,12800000.0
2007-10-02 12:15:00,87.92,87.93,87.92,87.926,12800000.0
2007-10-02 12:16:00,87.927,87.943,87.927,87.935,12800000.0
2007-10-02 12:17:00,87.917,87.917,87.81,87.873,17600000.0
2007-10-02 12:18:00,87.873,87.885,87.873,87.88,16000000.0
2007-10-02 12:19:00,87.888,87.892,87.871,87.883,12800000.0
2007-10-02 12:20:00,87.874,87.883,87.87,87.883,14400000.0
2007-10-02 12:21:00,87.899,87.905,87.887,87.897,16000000.0
2007-10-02 12:22:00,87.912,87.929,87.912,87.927,16000000.0
2007-10-02 12:23:00,87.929,87.936,87.925,87.931,13800000.0
2007-10-02 12:24:00,87.937,87.946,87.935,87.935,12800000.0
2007-10-02 12:25:00,87.937,87.942,87.922,87.934,11200000.0
2007-10-02 12:26:00,87.923,87.939,87.923,87.937,11200000.0
2007-10-02 12:27:00,87.953,87.958,87.942,87.942,11200000.0
2007-10-02 12:28:00,87.934,87.936,87.926,87.93,12800000.0
2007-10-02 12:29:00,87.927,87.936,87.924,87.929,17600000.0
2007-10-02 12:30:00,87.908,87.912,87.903,87.91,17600000.0
2007-10-02 12:31:00,87.922,87.934,87.919,87.927,12600000.0
2007-10-02 12:32:00,87.891,87.899,87.858,87.858,12200000.0
2007-10-02 12:33:00,87.84,87.841,87.826,87.836,13800000.0
2007-10-02 12:34:00,87.843,87.856,87.843,87.851,12800000.0
2007-10-02 12:35:00,87.851,87.851,87.843,87.848,11200000.0
2007-10-02 12:36:00,87.842,87.851,87.818,87.83,11200000.0
2007-10-02 12:37:00,87.841,87.842,87.821,87.823,11200000.0
2007-10-02 12:38:00,87.806,87.81,87.718,87.802,17600000.0
2007-10-02 12:39:00,87.796,87.804,87.795,87.798,16000000.0
2007-10-02 12:40:00,87.782,87.782,87.757,87.765,16000000.0
2007-10-02 12:41:00,87.783,87.798,87.783,87.795,12800000.0
2007-10-02 12:42:00,87.804,87.804,87.791,87.791,14400000.0
2007-10-02 12:43:00,87.787,87.798,87.787,87.798,12800000.0
2007-10-02 12:44:00,87.8,87.835,87.8,87.83,17600000.0
2007-10-02 12:45:00,87.849,87.851,87.838,87.846,16000000.0
2007-10-02 12:46:00,87.908,87.926,87.907,87.907,12800000.0
2007-10-02 12:47:00,87.898,87.906,87.884,87.906,12800000.0
2007-10-02 12:48:00,87.897,87.897,87.882,87.883,11200000.0
2007-10-02 12:49:00,87.879,87.879,87.868,87.871,16000000.0
2007-10-02 12:50:00,87.875,87.889,87.875,87.887,14400000.0
2007-10-02 12:51:00,87.894,87.909,87.891,87.909,11200000.0
2007-10-02 12:52:00,87.89,87.89,87.872,87.888,11200000.0
2007-10-02 12:53:00,87.87,87.87,87.858,87.863,11200000.0
2007-10-02 12:54:00,87.88,87.899,87.88,87.899,12800000.0
2007-10-02 12:55:00,87.89,87.893,87.866,87.868,16000000.0
2007-10-02 12:56:00,87.875,87.883,87.866,87.866,11200000.0
2007-10-02 12:57:00,87.861,87.874,87.861,87.872,11200000.0
2007-10-02 12:58:00,87.848,87.867,87.841,87.841,17600000.0
2007-10-02 12:59:00,87.822,87.831,87.809,87.809,16000000.0
2007-10-02 13:00:00,87.786,87.796,87.783,87.795,12800000.0
2007-10-02 13:01:00,87.783,87.818,87.783,87.816,14400000.0
2007-10-02 13:02:00,87.826,87.847,87.826,87.847,12800000.0
2007-10-02 13:03:00,87.829,87.843,87.829,87.843,15400000.0
2007-10-02 13:04:00,87.844,87.864,87.844,87.864,11200000.0
2007-10-02 13:05:00,87.865,87.87,87.853,87.859,12800000.0
2007-10-02 13:06:00,87.853,87.873,87.847,87.873,11200000.0
2007-10-02 13:07:00,87.889,87.889,87.851,87.851,14400000.0
2007-10-02 13:08:00,87.856,87.87,87.856,87.861,17600000.0
2007-10-02 13:09:00,87.871,87.871,87.859,87.865,12800000.0
2007-10-02 13:10:00,87.861,87.861,87.836,87.836,16000000.0
2007-10-02 13:11:00,87.856,87.863,87.847,87.847,11200000.0
2007-10-02 13:12:00,87.857,87.865,87.857,87.857,12200000.0
2007-10-02 13:13:00,87.865,87.868,87.862,87.865,17600000.0
2007-10-02 13:14:00,87.875,87.879,87.867,87.871,12800000.0
2007-10-02 13:15:00,87.88,87.88,87.818,87.818,12800000.0
2007-10-02 13:16:00,87.826,87.85,87.826,87.85,17600000.0
2007-10-02 13:17:00,87.828,87.836,87.822,87.833,12800000.0
2007-10-02 13:18:00,87.832,87.842,87.829,87.84,11200000.0
2007-10-02 13:19:00,87.828,87.829,87.82,87.825,16000000.0
2007-10-02 13:20:00,87.791,87.794,87.773,87.773,17600000.0
2007-10-02 13:21:00,87.749,87.759,87.729,87.759,10600000.0
2007-10-02 13:22:00,87.752,87.777,87.749,87.777,12800000.0
2007-10-02 13:23:00,87.782,87.783,87.765,87.765,12800000.0
2007-10-02 13:24:00,87.763,87.765,87.762,87.764,11200000.0
2007-10-02 13:25:00,87.776,87.808,87.776,87.808,17600000.0
2007-10-02 13:26:00,87.828,87.831,87.813,87.831,17600000.0
2007-10-02 13:27:00,87.837,87.851,87.837,87.848,12800000.0
2007-10-02 13:28:00,87.85,87.86,87.756,87.86,16000000.0
2007-10-02 13:29:00,87.853,87.876,87.784,87.872,11200000.0
2007-10-02 13:30:00,87.861,87.861,87.851,87.851,12800000.0
2007-10-02 13:31:00,87.857,87.882,87.857,87.879,11200000.0
2007-10-02 13:32:00,87.888,87.896,87.883,87.883,11200000.0
2007-10-02 13:33:00,87.865,87.865,87.857,87.857,19200000.0
2007-10-02 13:34:00,87.85,87.852,87.843,87.847,12800000.0
2007-10-02 13:35:00,87.86,87.867,87.855,87.861,37200000.0
2007-10-02 13:36:00,87.867,87.883,87.867,87.868,17600000.0
2007-10-02 13:37:00,87.868,87.876,87.866,87.866,14400000.0
2007-10-02 13:38:00,87.866,87.881,87.866,87.873,33600000.0
2007-10-02 13:39:00,87.866,87.866,87.856,87.865,13800000.0
2007-10-02 13:40:00,87.848,87.856,87.845,87.845,40000000.0
2007-10-02 13:41:00,87.833,87.89,87.833,87.89,16000000.0
2007-10-02 13:42:00,87.891,87.902,87.891,87.899,11200000.0
2007-10-02 13:43:00,87.913,87.925,87.911,87.925,27200000.0
2007-10-02 13:44:00,87.933,87.947,87.922,87.947,33600000.0
2007-10-02 13:45:00,87.949,87.959,87.946,87.946,20800000.0
2007-10-02 13:46:00,87.966,87.966,87.949,87.958,24000000.0
2007-10-02 13:47:00,87.958,87.965,87.953,87.963,12800000.0
2007-10-02 13:48:00,87.936,87.936,87.885,87.885,12200000.0
2007-10-02 13:49:00,87.864,87.873,87.863,87.872,17600000.0
2007-10-02 13:50:00,87.869,87.869,87.851,87.866,10600000.0
2007-10-02 13:51:00,87.849,87.849,87.833,87.837,24000000.0
2007-10-02 13:52:00,87.836,87.836,87.82,87.82,12800000.0
2007-10-02 13:53:00,87.795,87.807,87.787,87.807,17600000.0
2007-10-02 13:54:00,87.811,87.811,87.798,87.799,25600000.0
2007-10-02 13:55:00,87.786,87.802,87.783,87.796,14400000.0
2007-10-02 13:56:00,87.806,87.844,87.806,87.844,14400000.0
2007-10-02 13:57:00,87.842,87.858,87.837,87.858,28800000.0
2007-10-02 13:58:00,87.861,87.869,87.854,87.869,13800000.0
2007-10-02 13:59:00,87.866,87.866,87.844,87.844,32000000.0
2007-10-02 14:00:00,87.842,87.851,87.842,87.847,48000000.0
2007-10-02 14:01:00,87.856,87.856,87.845,87.847,32000000.0
2007-10-02 14:02:00,87.869,87.879,87.865,87.876,14400000.0
2007-10-02 14:03:00,87.898,87.908,87.898,87.903,14400000.0
2007-10-02 14:04:00,87.925,87.937,87.924,87.937,11200000.0
2007-10-02 14:05:00,87.934,87.949,87.934,87.949,24000000.0
2007-10-02 14:06:00,87.965,87.965,87.952,87.954,36200000.0
2007-10-02 14:07:00,87.971,87.984,87.968,87.979,40000000.0
2007-10-02 14:08:00,87.973,87.983,87.953,87.953,16000000.0
2007-10-02 14:09:00,87.958,88.01,87.958,87.998,33600000.0
2007-10-02 14:10:00,88.008,88.021,88.0,88.016,33600000.0
2007-10-02 14:11:00,87.979,87.983,87.968,87.969,14400000.0
2007-10-02 14:12:00,87.963,87.977,87.961,87.961,26600000.0
2007-10-02 14:13:00,87.952,87.952,87.928,87.928,14400000.0
2007-10-02 14:14:00,87.947,87.976,87.941,87.976,12800000.0
2007-10-02 14:15:00,87.983,87.986,87.968,87.978,27600000.0
2007-10-02 14:16:00,87.964,87.976,87.954,87.954,25600000.0
2007-10-02 14:17:00,87.936,87.947,87.935,87.943,12800000.0
2007-10-02 14:18:00,87.97,87.976,87.97,87.976,16000000.0
2007-10-02 14:19:00,87.976,87.979,87.961,87.961,12800000.0
2007-10-02 14:20:00,87.982,87.994,87.982,87.987,25600000.0
2007-10-02 14:21:00,88.0,88.008,87.993,88.008,28200000.0
2007-10-02 14:22:00,88.003,88.043,88.003,88.027,23400000.0
2007-10-02 14:23:00,88.024,88.034,88.023,88.034,48000000.0
2007-10-02 14:24:00,88.047,88.051,88.039,88.044,12800000.0
2007-10-02 14:25:00,88.05,88.09,88.05,88.09,12800000.0
2007-10-02 14:26:00,88.098,88.101,88.093,88.093,12800000.0
2007-10-02 14:27:00,88.093,88.115,88.09,88.107,17600000.0
2007-10-02 14:28:00,88.111,88.13,88.111,88.119,11200000.0
2007-10-02 14:29:00,88.128,88.155,88.128,88.155,36800000.0
2007-10-02 14:30:00,88.164,88.184,88.164,88.182,22400000.0
2007-10-02 14:31:00,88.179,88.213,88.179,88.206,20800000.0
2007-10-02 14:32:00,88.215,88.215,88.204,88.205,40000000.0
2007-10-02 14:33:00,88.198,88.211,88.198,88.201,23400000.0
2007-10-02 14:34:00,88.2,88.212,88.2,88.21,33000000.0
2007-10-02 14:35:00,88.208,88.22,88.208,88.22,14400000.0
2007-10-02 14:36:00,88.235,88.251,88.228,88.251,12800000.0
2007-10-02 14:37:00,88.253,88.253,88.241,88.242,11200000.0
2007-10-02 14:38:00,88.245,88.263,88.245,88.263,56000000.0
2007-10-02 14:39:00,88.261,88.261,88.241,88.25,12200000.0
2007-10-02 14:40:00,88.247,88.26,88.24,88.255,14400000.0
2007-10-02 14:41:00,88.255,88.291,88.255,88.289,56000000.0
2007-10-02 14:42:00,88.291,88.298,88.282,88.282,12800000.0
2007-10-02 14:43:00,88.286,88.286,88.278,88.283,25600000.0
2007-10-02 14:44:00,88.267,88.278,88.262,88.265,11600000.0
2007-10-02 14:45:00,88.278,88.279,88.271,88.274,11200000.0
2007-10-02 14:46:00,88.272,88.288,88.272,88.288,11200000.0
2007-10-02 14:47:00,88.276,88.283,88.275,88.278,16000000.0
2007-10-02 14:48:00,88.274,88.274,88.258,88.267,19200000.0
2007-10-02 14:49:00,88.26,88.266,88.256,88.263,32000000.0
2007-10-02 14:50:00,88.245,88.245,88.227,88.243,28600000.0
2007-10-02 14:51:00,88.255,88.258,88.248,88.258,32000000.0
2007-10-02 14:52:00,88.265,88.265,88.245,88.245,12800000.0
2007-10-02 14:53:00,88.258,88.258,88.251,88.256,17600000.0
2007-10-02 14:54:00,88.278,88.287,88.278,88.283,12800000.0
2007-10-02 14:55:00,88.283,88.283,88.261,88.261,16000000.0
2007-10-02 14:56:00,88.259,88.273,88.259,88.262,12800000.0
2007-10-02 14:57:00,88.262,88.262,88.252,88.259,12800000.0
2007-10-02 14:58:00,88.253,88.253,88.238,88.238,17600000.0
2007-10-02 14:59:00,88.228,88.228,88.207,88.22,16000000.0
2007-10-02 15:00:00,88.216,88.235,88.216,88.234,14400000.0
2007-10-02 15:01:00,88.226,88.232,88.177,88.177,12800000.0
2007-10-02 15:02:00,88.169,88.188,88.168,88.188,27200000.0
2007-10-02 15:03:00,88.191,88.191,88.157,88.157,12800000.0
2007-10-02 15:04:00,88.157,88.166,88.148,88.166,24000000.0
2007-10-02 15:05:00,88.165,88.165,88.153,88.16,11200000.0
2007-10-02 15:06:00,88.162,88.168,88.162,88.162,11200000.0
2007-10-02 15:07:00,88.165,88.174,88.152,88.174,25600000.0
2007-10-02 15:08:00,88.182,88.185,88.175,88.185,22400000.0
2007-10-02 15:09:00,88.178,88.19,88.173,88.174,16000000.0
2007-10-02 15:10:00,88.17,88.179,88.168,88.176,39400000.0
2007-10-02 15:11:00,88.17,88.17,88.159,88.165,32000000.0
2007-10-02 15:12:00,88.173,88.179,88.173,88.175,8000000.0
2007-10-02 15:13:00,88.154,88.158,88.136,88.136,44800000.0
2007-10-02 15:14:00,88.113,88.113,88.092,88.101,35200000.0
2007-10-02 15:15:00,88.146,88.152,88.144,88.144,22400000.0
2007-10-02 15:16:00,88.143,88.146,88.128,88.128,36800000.0
2007-10-02 15:17:00,88.123,88.123,88.115,88.115,22400000.0
2007-10-02 15:18:00,88.121,88.146,88.121,88.146,22400000.0
2007-10-02 15:19:00,88.145,88.145,88.13,88.131,16000000.0
2007-10-02 15:20:00,88.126,88.126,88.091,88.091,24000000.0
2007-10-02 15:21:00,88.071,88.071,88.027,88.027,14400000.0
2007-10-02 15:22:00,88.015,88.032,88.014,88.032,14400000.0
2007-10-02 15:23:00,88.036,88.046,88.016,88.016,48000000.0
2007-10-02 15:24:00,88.023,88.025,88.006,88.006,26000000.0
2007-10-02 15:25:00,88.0,88.024,88.0,88.018,27600000.0
2007-10-02 15:26:00,88.015,88.028,88.015,88.025,40000000.0
2007-10-02 15:27:00,88.037,88.041,88.032,88.035,28800000.0
2007-10-02 15:28:00,88.02,88.025,87.998,87.998,70400000.0
2007-10-02 15:29:00,87.97,88.009,87.903,88.009,45800000.0
2007-10-02 15:30:00,87.922,88.042,87.906,87.906,114600000.0
2007-10-02 15:31:00,87.975,87.976,87.964,87.967,60800000.0
2007-10-02 15:32:00,87.971,88.013,87.967,88.013,30400000.0
2007-10-02 15:33:00,88.028,88.039,88.028,88.039,30400000.0
2007-10-02 15:34:00,88.047,88.076,88.047,88.052,22400000.0
2007-10-02 15:35:00,88.053,88.054,88.038,88.054,33600000.0
2007-10-02 15:36:00,88.048,88.051,88.043,88.044,31400000.0
2007-10-02 15:37:00,88.046,88.072,88.046,88.072,30400000.0
2007-10-02 15:38:00,88.071,88.082,88.069,88.069,59200000.0
2007-10-02 15:39:00,88.074,88.083,88.067,88.079,36800000.0
2007-10-02 15:40:00,88.085,88.089,88.078,88.081,35200000.0
2007-10-02 15:41:00,88.075,88.075,88.058,88.058,25000000.0
2007-10-02 15:42:00,88.066,88.076,88.066,88.068,42600000.0
2007-10-02 15:43:00,88.062,88.067,88.057,88.064,27200000.0
2007-10-02 15:44:00,88.07,88.092,88.07,88.091,27200000.0
2007-10-02 15:45:00,88.059,88.063,88.044,88.063,16000000.0
2007-10-02 15:46:00,88.096,88.096,88.076,88.076,14400000.0
2007-10-02 15:47:00,88.072,88.096,88.072,88.075,30400000.0
2007-10-02 15:48:00,88.097,88.106,88.095,88.105,27200000.0
2007-10-02 15:49:00,88.105,88.116,88.099,88.105,11200000.0
2007-10-02 15:50:00,88.103,88.103,88.089,88.096,11200000.0
2007-10-02 15:51:00,88.09,88.098,88.076,88.086,43200000.0
2007-10-02 15:52:00,88.078,88.088,88.078,88.086,20800000.0
2007-10-02 15:53:00,88.102,88.107,88.094,88.107,24000000.0
2007-10-02 15:54:00,88.111,88.113,88.096,88.096,28800000.0
2007-10-02 15:55:00,88.095,88.136,88.095,88.136,24000000.0
2007-10-02 15:56:00,88.142,88.143,88.134,88.134,51200000.0
2007-10-02 15:57:00,88.126,88.143,88.126,88.14,13200000.0
2007-10-02 15:58:00,88.143,88.143,88.131,88.138,19200000.0
2007-10-02 15:59:00,88.105,88.105,88.019,88.019,36800000.0
2007-10-02 16:00:00,88.028,88.035,88.007,88.033,51200000.0
2007-10-02 16:01:00,88.059,88.078,88.051,88.051,41000000.0
2007-10-02 16:02:00,88.062,88.094,88.062,88.093,22400000.0
2007-10-02 16:03:00,88.087,88.099,88.081,88.081,64000000.0
2007-10-02 16:04:00,88.065,88.078,88.065,88.067,44800000.0
2007-10-02 16:05:00,88.079,88.079,88.063,88.064,48000000.0
2007-10-02 16:06:00,88.065,88.111,88.065,88.111,35200000.0
2007-10-02 16:07:00,88.099,88.117,88.069,88.117,32400000.0
2007-10-02 16:08:00,88.135,88.143,88.133,88.141,44800000.0
2007-10-02 16:09:00,88.132,88.135,88.122,88.128,44800000.0
2007-10-02 16:10:00,88.126,88.138,88.122,88.138,41600000.0
2007-10-02 16:11:00,88.148,88.19,88.144,88.19,14400000.0
2007-10-02 16:12:00,88.18,88.18,88.17,88.171,56000000.0
2007-10-02 16:13:00,88.185,88.203,88.185,88.202,11200000.0
2007-10-02 16:14:00,88.182,88.182,88.16,88.16,49600000.0
2007-10-02 16:15:00,88.159,88.168,88.159,88.168,59200000.0
2007-10-02 16:16:00,88.157,88.159,88.143,88.148,17600000.0
2007-10-02 16:17:00,88.15,88.164,88.15,88.156,38800000.0
2007-10-02 16:18:00,88.151,88.16,88.141,88.141,38400000.0
2007-10-02 16:19:00,88.108,88.108,88.061,88.065,22400000.0
2007-10-02 16:20:00,88.04,88.04,87.987,87.987,11200000.0
2007-10-02 16:21:00,87.985,87.985,87.961,87.961,27200000.0
2007-10-02 16:22:00,87.935,87.952,87.935,87.948,41600000.0
2007-10-02 16:23:00,87.935,87.935,87.917,87.926,43200000.0
2007-10-02 16:24:00,87.897,87.902,87.881,87.884,18000000.0
2007-10-02 16:25:00,87.868,87.884,87.868,87.868,33600000.0
2007-10-02 16:26:00,87.834,87.834,87.81,87.81,17600000.0
2007-10-02 16:27:00,87.804,87.818,87.802,87.813,34600000.0
2007-10-02 16:28:00,87.812,87.821,87.808,87.812,27600000.0
2007-10-02 16:29:00,87.773,87.773,87.693,87.693,11200000.0
2007-10-02 16:30:00,87.664,87.687,87.664,87.684,43200000.0
2007-10-02 16:31:00,87.671,87.689,87.653,87.689,42400000.0
2007-10-02 16:32:00,87.682,87.682,87.632,87.635,12800000.0
2007-10-02 16:33:00,87.618,87.643,87.617,87.643,27200000.0
2007-10-02 16:34:00,87.671,87.707,87.671,87.7,35200000.0
2007-10-02 16:35:00,87.708,87.744,87.708,87.744,52200000.0
2007-10-02 16:36:00,87.753,87.77,87.752,87.77,51600000.0
2007-10-02 16:37:00,87.774,87.775,87.749,87.761,41600000.0
2007-10-02 16:38:00,87.76,87.76,87.681,87.681,40400000.0
2007-10-02 16:39:00,87.685,87.755,87.685,87.755,36000000.0
2007-10-02 16:40:00,87.758,87.79,87.758,87.789,56000000.0
2007-10-02 16:41:00,87.799,87.807,87.792,87.792,73000000.0
2007-10-02 16:42:00,87.807,87.807,87.78,87.78,54400000.0
2007-10-02 16:43:00,87.77,87.781,87.766,87.766,17600000.0
2007-10-02 16:44:00,87.783,87.783,87.762,87.762,11200000.0
2007-10-02 16:45:00,87.761,87.765,87.748,87.762,57600000.0
2007-10-02 16:46:00,87.752,87.752,87.728,87.728,12800000.0
2007-10-02 16:47:00,87.739,87.757,87.738,87.757,70400000.0
2007-10-02 16:48:00,87.76,87.78,87.76,87.771,53200000.0
2007-10-02 16:49:00,87.77,87.778,87.766,87.768,36800000.0
2007-10-02 16:50:00,87.755,87.763,87.751,87.76,75200000.0
2007-10-02 16:51:00,87.76,87.77,87.76,87.77,32000000.0
2007-10-02 16:52:00,87.767,87.84,87.767,87.84,46400000.0
2007-10-02 16:53:00,87.868,87.893,87.868,87.893,30400000.0
2007-10-02 16:54:00,87.916,87.944,87.916,87.944,11200000.0
2007-10-02 16:55:00,87.951,87.959,87.94,87.959,27200000.0
2007-10-02 16:56:00,87.961,87.961,87.944,87.956,35600000.0
2007-10-02 16:57:00,87.95,87.958,87.95,87.958,19200000.0
2007-10-02 16:58:00,87.963,87.972,87.961,87.972,12800000.0
2007-10-02 16:59:00,87.967,87.967,87.942,87.961,51600000.0
2007-10-02 17:00:00,87.942,87.952,87.925,87.941,49600000.0
2007-10-02 17:01:00,87.959,87.97,87.956,87.967,40400000.0
2007-10-02 17:02:00,87.963,87.963,87.949,87.949,33600000.0
2007-10-02 17:03:00,87.941,87.954,87.936,87.952,44800000.0
2007-10-02 17:04:00,87.953,87.963,87.949,87.962,42000000.0
2007-10-02 17:05:00,87.983,87.983,87.961,87.968,54400000.0
2007-10-02 17:06:00,87.977,87.977,87.968,87.968,59200000.0
2007-10-02 17:07:00,87.947,87.947,87.926,87.937,35200000.0
2007-10-02 17:08:00,87.929,87.93,87.914,87.915,68800000.0
2007-10-02 17:09:00,87.918,87.935,87.914,87.914,59200000.0
2007-10-02 17:10:00,87.913,87.923,87.907,87.923,25600000.0
2007-10-02 17:11:00,87.918,87.975,87.911,87.975,38400000.0
2007-10-02 17:12:00,87.974,87.974,87.949,87.963,25000000.0
2007-10-02 17:13:00,87.964,87.97,87.957,87.966,28800000.0
2007-10-02 17:14:00,87.959,87.959,87.945,87.945,22400000.0
2007-10-02 17:15:00,87.942,87.949,87.926,87.932,19200000.0
2007-10-02 17:16:00,87.931,87.938,87.918,87.934,17600000.0
2007-10-02 17:17:00,87.949,87.949,87.932,87.932,37800000.0
2007-10-02 17:18:00,87.915,87.922,87.913,87.917,57600000.0
2007-10-02 17:19:00,87.911,87.919,87.911,87.911,24000000.0
2007-10-02 17:20:00,87.909,87.943,87.909,87.943,16000000.0
2007-10-02 17:21:00,87.962,87.976,87.962,87.968,29200000.0
2007-10-02 17:22:00,87.965,87.995,87.965,87.995,19200000.0
2007-10-02 17:23:00,88.004,88.014,88.001,88.007,10600000.0
2007-10-02 17:24:00,87.993,87.993,87.976,87.985,12800000.0
2007-10-02 17:25:00,87.99,87.99,87.968,87.968,17600000.0
2007-10-02 17:26:00,87.963,87.964,87.956,87.962,35200000.0
2007-10-02 17:27:00,87.969,87.979,87.962,87.979,46400000.0
2007-10-02 17:28:00,87.976,87.988,87.976,87.978,32000000.0
2007-10-02 17:29:00,87.983,87.997,87.976,87.997,27200000.0
2007-10-02 17:30:00,87.993,88.002,87.991,87.991,17600000.0
2007-10-02 17:31:00,87.995,88.004,87.992,88.001,88000000.0
2007-10-02 17:32:00,87.995,87.995,87.972,87.974,53200000.0
2007-10-02 17:33:00,87.996,88.0,87.989,87.994,36800000.0
2007-10-02 17:34:00,88.008,88.047,88.003,88.047,64400000.0
2007-10-02 17:35:00,88.055,88.07,88.055,88.068,43200000.0
2007-10-02 17:36:00,88.055,88.057,88.039,88.043,33600000.0
2007-10-02 17:37:00,88.052,88.054,88.039,88.05,16000000.0
2007-10-02 17:38:00,88.05,88.05,88.021,88.021,35200000.0
2007-10-02 17:39:00,88.018,88.029,88.016,88.026,16400000.0
2007-10-02 17:40:00,88.037,88.048,88.036,88.041,75200000.0
2007-10-02 17:41:00,88.043,88.07,88.039,88.064,12800000.0
2007-10-02 17:42:00,88.067,88.069,88.062,88.069,12800000.0
2007-10-02 17:43:00,88.078,88.078,88.061,88.064,17600000.0
2007-10-02 17:44:00,88.057,88.057,88.043,88.043,30400000.0
2007-10-02 17:45:00,88.041,88.049,88.038,88.047,30800000.0
2007-10-02 17:46:00,88.028,88.028,88.003,88.003,41600000.0
2007-10-02 17:47:00,88.004,88.011,88.001,88.011,57000000.0
2007-10-02 17:48:00,88.017,88.032,88.012,88.032,57000000.0
2007-10-02 17:49:00,88.024,88.024,88.01,88.019,46400000.0
2007-10-02 17:50:00,88.012,88.012,87.994,88.008,12800000.0
2007-10-02 17:51:00,88.004,88.012,88.004,88.012,49600000.0
2007-10-02 17:52:00,88.009,88.01,87.999,87.999,43200000.0
2007-10-02 17:53:00,88.008,88.014,88.006,88.011,33600000.0
2007-10-02 17:54:00,88.011,88.011,87.997,88.009,38800000.0
2007-10-02 17:55:00,88.004,88.011,88.003,88.008,39400000.0
2007-10-02 17:56:00,88.011,88.015,88.008,88.015,45200000.0
2007-10-02 17:57:00,88.01,88.022,88.002,88.012,36800000.0
2007-10-02 17:58:00,88.026,88.033,88.025,88.031,17600000.0
2007-10-02 17:59:00,88.045,88.045,88.026,88.039,62400000.0
2007-10-02 18:00:00,88.074,88.08,88.074,88.078,51000000.0
2007-10-02 18:01:00,88.055,88.055,88.025,88.025,32000000.0
2007-10-02 18:02:00,88.015,88.015,88.009,88.009,24000000.0
2007-10-02 18:03:00,88.011,88.027,88.01,88.027,36800000.0
2007-10-02 18:04:00,88.026,88.029,88.016,88.029,33600000.0
2007-10-02 18:05:00,88.028,88.028,88.0,88.0,12800000.0
2007-10-02 18:06:00,88.002,88.01,87.996,88.01,30400000.0
2007-10-02 18:07:00,87.982,88.013,87.974,88.013,11200000.0
2007-10-02 18:08:00,88.005,88.014,88.003,88.003,84200000.0
2007-10-02 18:09:00,87.99,87.99,87.976,87.976,33600000.0
2007-10-02 18:10:00,87.978,87.978,87.961,87.972,16000000.0
2007-10-02 18:11:00,87.966,87.969,87.955,87.969,12200000.0
2007-10-02 18:12:00,87.977,87.979,87.973,87.976,12800000.0
2007-10-02 18:13:00,87.987,87.987,87.979,87.979,27200000.0
2007-10-02 18:14:00,87.972,87.976,87.971,87.972,19200000.0
2007-10-02 18:15:00,87.971,87.975,87.967,87.973,30400000.0
2007-10-02 18:16:00,87.952,87.985,87.952,87.982,56000000.0
2007-10-02 18:17:00,87.987,87.999,87.987,87.999,43200000.0
2007-10-02 18:18:00,88.003,88.016,88.003,88.015,30400000.0
2007-10-02 18:19:00,88.013,88.013,87.985,87.985,46400000.0
2007-10-02 18:20:00,87.972,87.985,87.972,87.984,43200000.0
2007-10-02 18:21:00,87.962,87.972,87.955,87.955,12800000.0
2007-10-02 18:22:00,87.971,87.985,87.971,87.981,33600000.0
2007-10-02 18:23:00,87.985,87.985,87.97,87.974,46400000.0
2007-10-02 18:24:00,87.966,87.981,87.964,87.964,51600000.0
2007-10-02 18:25:00,87.962,87.964,87.948,87.961,33600000.0
2007-10-02 18:26:00,87.961,87.971,87.957,87.97,30800000.0
2007-10-02 18:27:00,87.965,87.969,87.963,87.968,33600000.0
2007-10-02 18:28:00,87.968,87.98,87.968,87.973,12800000.0
2007-10-02 18:29:00,87.973,87.976,87.969,87.97,25600000.0
2007-10-02 18:30:00,87.967,87.967,87.955,87.962,36800000.0
2007-10-02 18:31:00,87.956,87.956,87.939,87.945,11200000.0
2007-10-02 18:32:00,87.928,87.937,87.913,87.915,70400000.0
2007-10-02 18:33:00,87.909,87.935,87.909,87.935,32000000.0
2007-10-02 18:34:00,87.939,87.944,87.924,87.944,19200000.0
2007-10-02 18:35:00,87.939,87.942,87.927,87.929,43200000.0
2007-10-02 18:36:00,87.92,87.927,87.915,87.927,68200000.0
2007-10-02 18:37:00,87.921,87.931,87.918,87.931,36200000.0
2007-10-02 18:38:00,87.927,87.935,87.922,87.927,49600000.0
2007-10-02 18:39:00,87.935,87.939,87.93,87.938,76800000.0
2007-10-02 18:40:00,87.942,87.947,87.934,87.939,65000000.0
2007-10-02 18:41:00,87.941,87.947,87.935,87.939,71400000.0
2007-10-02 18:42:00,87.94,87.941,87.924,87.926,78800000.0
2007-10-02 18:43:00,87.911,87.911,87.89,87.89,50000000.0
2007-10-02 18:44:00,87.881,87.884,87.879,87.879,30400000.0
2007-10-02 18:45:00,87.877,87.877,87.851,87.855,12800000.0
2007-10-02 18:46:00,87.854,87.855,87.847,87.855,12800000.0
2007-10-02 18:47:00,87.853,87.867,87.853,87.863,14400000.0
2007-10-02 18:48:00,87.864,87.864,87.856,87.856,28800000.0
2007-10-02 18:49:00,87.861,87.873,87.859,87.871,24000000.0
2007-10-02 18:50:00,87.878,87.89,87.878,87.89,46400000.0
2007-10-02 18:51:00,87.892,87.895,87.88,87.895,12800000.0
2007-10-02 18:52:00,87.892,87.901,87.872,87.872,19200000.0
2007-10-02 18:53:00,87.865,87.866,87.855,87.862,30400000.0
2007-10-02 18:54:00,87.859,87.859,87.853,87.854,18600000.0
2007-10-02 18:55:00,87.859,87.878,87.859,87.865,22400000.0
2007-10-02 18:56:00,87.88,87.88,87.866,87.878,16000000.0
2007-10-02 18:57:00,87.87,87.903,87.87,87.903,19200000.0
2007-10-02 18:58:00,87.866,87.91,87.866,87.892,32000000.0
2007-10-02 18:59:00,87.917,87.922,87.916,87.92,32000000.0
2007-10-02 19:00:00,87.908,87.91,87.893,87.91,14400000.0
2007-10-02 19:01:00,87.921,87.921,87.911,87.911,19200000.0
2007-10-02 19:02:00,87.917,87.921,87.914,87.915,43600000.0
2007-10-02 19:03:00,87.922,87.932,87.922,87.932,14400000.0
2007-10-02 19:04:00,87.937,87.939,87.919,87.919,17600000.0
2007-10-02 19:05:00,87.926,87.926,87.911,87.911,22400000.0
2007-10-02 19:06:00,87.914,87.926,87.911,87.926,56400000.0
2007-10-02 19:07:00,87.929,87.93,87.923,87.923,35200000.0
2007-10-02 19:08:00,87.91,87.924,87.91,87.912,22400000.0
2007-10-02 19:09:00,87.915,87.929,87.915,87.915,12800000.0
2007-10-02 19:10:00,87.917,87.923,87.916,87.923,17600000.0
2007-10-02 19:11:00,87.933,87.935,87.923,87.923,11200000.0
2007-10-02 19:12:00,87.942,87.945,87.939,87.939,24000000.0
2007-10-02 19:13:00,87.923,87.934,87.923,87.932,12800000.0
2007-10-02 19:14:00,87.935,87.936,87.92,87.927,12800000.0
2007-10-02 19:15:00,87.909,87.917,87.897,87.914,16000000.0
2007-10-02 19:16:00,87.917,87.917,87.894,87.901,12800000.0
2007-10-02 19:17:00,87.905,87.906,87.902,87.903,14400000.0
2007-10-02 19:18:00,87.897,87.899,87.894,87.897,32000000.0
2007-10-02 19:19:00,87.889,87.904,87.881,87.897,11200000.0
2007-10-02 19:20:00,87.9,87.9,87.883,87.9,14400000.0
2007-10-02 19:21:00,87.896,87.901,87.893,87.899,17600000.0
2007-10-02 19:22:00,87.9,87.908,87.894,87.908,14400000.0
2007-10-02 19:23:00,87.911,87.918,87.901,87.915,16800000.0
2007-10-02 19:24:00,87.918,87.925,87.914,87.915,48000000.0
2007-10-02 19:25:00,87.917,87.924,87.913,87.924,11200000.0
2007-10-02 19:26:00,87.919,87.919,87.904,87.905,41600000.0
2007-10-02 19:27:00,87.88,87.887,87.879,87.885,14400000.0
2007-10-02 19:28:00,87.867,87.867,87.852,87.866,12800000.0
2007-10-02 19:29:00,87.865,87.87,87.862,87.862,12800000.0
2007-10-02 19:30:00,87.877,87.889,87.877,87.882,11200000.0
2007-10-02 19:31:00,87.884,87.888,87.869,87.874,12800000.0
2007-10-02 19:32:00,87.866,87.881,87.866,87.879,11200000.0
2007-10-02 19:33:00,87.89,87.891,87.877,87.891,12800000.0
2007-10-02 19:34:00,87.857,87.891,87.857,87.885,12800000.0
2007-10-02 19:35:00,87.89,87.904,87.89,87.895,17600000.0
2007-10-02 19:36:00,87.887,87.893,87.882,87.892,16000000.0
2007-10-02 19:37:00,87.882,87.891,87.882,87.891,11200000.0
2007-10-02 19:38:00,87.89,87.893,87.886,87.886,11200000.0
2007-10-02 19:39:00,87.879,87.887,87.878,87.886,12800000.0
2007-10-02 19:40:00,87.874,87.891,87.874,87.89,11200000.0
2007-10-02 19:41:00,87.887,87.892,87.881,87.882,11200000.0
2007-10-02 19:42:00,87.868,87.886,87.868,87.886,11200000.0
2007-10-02 19:43:00,87.874,87.884,87.873,87.878,11200000.0
2007-10-02 19:44:00,87.891,87.891,87.871,87.878,11200000.0
2007-10-02 19:45:00,87.883,87.883,87.871,87.88,16000000.0
2007-10-02 19:46:00,87.875,87.897,87.875,87.897,14400000.0
2007-10-02 19:47:00,87.893,87.915,87.893,87.915,17600000.0
2007-10-02 19:48:00,87.916,87.916,87.902,87.908,12800000.0
2007-10-02 19:49:00,87.908,87.92,87.906,87.92,30400000.0
2007-10-02 19:50:00,87.919,87.938,87.919,87.938,12800000.0
2007-10-02 19:51:00,87.937,87.945,87.937,87.944,12800000.0
2007-10-02 19:52:00,87.928,87.944,87.923,87.937,16400000.0
2007-10-02 19:53:00,87.941,87.947,87.94,87.947,12800000.0
2007-10-02 19:54:00,87.952,87.959,87.951,87.959,12800000.0
2007-10-02 19:55:00,87.968,87.973,87.968,87.973,11200000.0
2007-10-02 19:56:00,87.98,87.984,87.966,87.979,16000000.0
2007-10-02 19:57:00,87.98,87.982,87.971,87.971,12800000.0
2007-10-02 19:58:00,87.967,87.981,87.965,87.981,11200000.0
2007-10-02 19:59:00,87.982,87.983,87.975,87.983,12800000.0
2007-10-02 20:00:00,87.981,88.004,87.981,88.004,17600000.0
2007-10-02 20:01:00,88.003,88.005,88.0,88.005,11200000.0
2007-10-02 20:02:00,87.977,88.004,87.977,88.004,17600000.0
2007-10-02 20:03:00,88.008,88.019,88.008,88.012,16000000.0
2007-10-02 20:04:00,87.994,88.007,87.993,88.005,30400000.0
2007-10-02 20:05:00,87.992,87.993,87.983,87.986,12800000.0
2007-10-02 20:06:00,88.003,88.013,88.003,88.013,11200000.0
2007-10-02 20:07:00,88.012,88.02,88.01,88.02,17600000.0
2007-10-02 20:08:00,88.019,88.019,88.003,88.01,38400000.0
2007-10-02 20:09:00,88.02,88.02,88.012,88.013,11200000.0
2007-10-02 20:10:00,87.981,88.013,87.981,88.013,8000000.0
2007-10-02 20:11:00,88.019,88.025,88.009,88.017,11600000.0
2007-10-02 20:12:00,88.027,88.064,88.027,88.064,11200000.0
2007-10-02 20:13:00,88.064,88.07,88.054,88.054,27200000.0
2007-10-02 20:14:00,88.066,88.074,88.007,88.074,14400000.0
2007-10-02 20:15:00,88.068,88.092,88.068,88.089,17600000.0
2007-10-02 20:16:00,88.101,88.101,88.09,88.092,28800000.0
2007-10-02 20:17:00,88.093,88.099,88.088,88.099,33000000.0
2007-10-02 20:18:00,88.111,88.118,88.107,88.111,11200000.0
2007-10-02 20:19:00,88.116,88.117,88.111,88.115,11200000.0
2007-10-02 20:20:00,88.108,88.126,88.104,88.126,19200000.0
2007-10-02 20:21:00,88.132,88.132,88.111,88.119,16000000.0
2007-10-02 20:22:00,88.108,88.118,88.108,88.114,14400000.0
2007-10-02 20:23:00,88.112,88.117,88.105,88.11,12800000.0
2007-10-02 20:24:00,88.112,88.113,88.107,88.107,16000000.0
2007-10-02 20:25:00,88.1,88.116,88.1,88.115,11200000.0
2007-10-02 20:26:00,88.121,88.122,88.113,88.117,16000000.0
2007-10-02 20:27:00,88.127,88.135,88.124,88.124,12200000.0
2007-10-02 20:28:00,88.131,88.131,88.11,88.115,11200000.0
2007-10-02 20:29:00,88.108,88.125,88.108,88.113,12200000.0
2007-10-02 20:30:00,88.117,88.123,88.114,88.121,27200000.0
2007-10-02 20:31:00,88.121,88.121,88.106,88.106,8000000.0
2007-10-02 20:32:00,88.116,88.118,88.106,88.114,11200000.0
2007-10-02 20:33:00,88.114,88.123,88.109,88.123,12800000.0
2007-10-02 20:34:00,88.122,88.127,88.114,88.114,11200000.0
2007-10-02 20:35:00,88.117,88.124,88.117,88.124,11200000.0
2007-10-02 20:36:00,88.115,88.12,88.107,88.12,16000000.0
2007-10-02 20:37:00,88.122,88.142,88.122,88.142,8000000.0
2007-10-02 20:38:00,88.124,88.131,88.119,88.128,12200000.0
2007-10-02 20:40:00,88.127,88.141,88.127,88.141,11200000.0
2007-10-02 20:41:00,88.143,88.147,88.141,88.143,14400000.0
2007-10-02 20:42:00,88.143,88.144,88.134,88.136,11200000.0
2007-10-02 20:43:00,88.138,88.138,88.127,88.127,14400000.0
2007-10-02 20:44:00,88.136,88.136,88.132,88.132,3200000.0
2007-10-02 20:45:00,88.135,88.137,88.112,88.126,12800000.0
2007-10-02 20:46:00,88.126,88.137,88.111,88.111,14400000.0
2007-10-02 20:47:00,88.146,88.146,88.125,88.125,12800000.0
2007-10-02 20:48:00,88.147,88.225,88.147,88.225,17600000.0
2007-10-02 20:49:00,88.237,88.239,88.224,88.224,11200000.0
2007-10-02 20:50:00,88.202,88.204,88.192,88.204,14400000.0
2007-10-02 20:51:00,88.216,88.217,88.209,88.209,28800000.0
2007-10-02 20:52:00,88.206,88.21,88.198,88.198,11200000.0
2007-10-02 20:53:00,88.202,88.202,88.195,88.2,16000000.0
2007-10-02 20:54:00,88.203,88.206,88.203,88.205,10600000.0
2007-10-02 20:55:00,88.218,88.222,88.209,88.218,11200000.0
2007-10-02 20:56:00,88.187,88.195,88.144,88.144,11200000.0
2007-10-02 20:57:00,88.13,88.144,88.117,88.121,12800000.0
2007-10-02 20:58:00,88.137,88.169,88.137,88.159,16000000.0
2007-10-02 20:59:00,88.148,88.148,88.139,88.144,11200000.0
2007-10-02 21:00:00,88.151,88.161,88.14,88.161,17600000.0
2007-10-02 21:01:00,88.095,88.095,88.039,88.039,11200000.0
2007-10-02 21:02:00,88.008,88.02,88.005,88.02,16000000.0
2007-10-02 21:03:00,88.012,88.021,88.011,88.021,12800000.0
2007-10-02 21:04:00,88.026,88.041,88.02,88.041,16000000.0
2007-10-02 21:05:00,88.037,88.041,88.023,88.023,12800000.0
2007-10-02 21:06:00,88.038,88.062,88.038,88.061,11200000.0
2007-10-02 21:07:00,88.062,88.062,88.047,88.058,14400000.0
2007-10-02 21:08:00,88.06,88.06,88.042,88.043,16400000.0
2007-10-02 21:09:00,88.052,88.076,88.05,88.076,14400000.0
2007-10-02 21:10:00,88.066,88.068,88.046,88.046,12800000.0
2007-10-02 21:11:00,88.061,88.068,88.049,88.057,12200000.0
2007-10-02 21:12:00,88.053,88.055,88.051,88.055,12800000.0
2007-10-02 21:13:00,88.045,88.047,88.025,88.025,16000000.0
2007-10-02 21:14:00,88.034,88.039,88.024,88.033,12800000.0
2007-10-02 21:15:00,88.035,88.04,88.031,88.04,11200000.0
2007-10-02 21:16:00,88.04,88.052,88.038,88.052,18600000.0
2007-10-02 21:17:00,88.06,88.069,88.059,88.068,14400000.0
2007-10-02 21:18:00,88.048,88.049,88.029,88.043,9600000.0
2007-10-02 21:19:00,88.012,88.038,88.012,88.025,11200000.0
2007-10-02 21:20:00,88.032,88.051,88.032,88.04,14400000.0
2007-10-02 21:21:00,88.047,88.054,88.047,88.049,17600000.0
2007-10-02 21:22:00,88.047,88.047,88.031,88.04,6400000.0
2007-10-02 21:23:00,88.051,88.051,88.035,88.037,12800000.0
2007-10-02 21:24:00,88.021,88.044,88.02,88.026,11200000.0
2007-10-02 21:25:00,88.048,88.052,88.039,88.039,17600000.0
2007-10-02 21:26:00,88.035,88.035,88.026,88.035,24000000.0
2007-10-02 21:27:00,88.038,88.043,88.036,88.038,22400000.0
2007-10-02 21:28:00,88.02,88.034,88.004,88.034,11200000.0
2007-10-02 21:29:00,88.037,88.042,88.034,88.034,27200000.0
2007-10-02 21:30:00,88.025,88.036,88.024,88.036,12800000.0
2007-10-02 21:31:00,88.024,88.026,88.015,88.015,16000000.0
2007-10-02 21:32:00,88.0,88.0,87.989,87.99,14400000.0
2007-10-02 21:33:00,87.982,87.984,87.973,87.973,11200000.0
2007-10-02 21:34:00,87.967,87.974,87.96,87.96,17600000.0
2007-10-02 21:35:00,87.975,88.005,87.975,87.999,14400000.0
2007-10-02 21:36:00,87.999,88.0,87.99,88.0,11200000.0
2007-10-02 21:37:00,87.988,88.012,87.988,88.012,16000000.0
2007-10-02 21:38:00,88.022,88.074,87.956,87.956,12800000.0
2007-10-02 21:39:00,88.017,88.023,88.01,88.011,12800000.0
2007-10-02 21:40:00,88.005,88.016,88.005,88.01,11200000.0
2007-10-02 21:41:00,88.007,88.017,87.923,88.005,11200000.0
2007-10-02 21:42:00,88.015,88.015,87.993,88.01,14400000.0
2007-10-02 21:43:00,88.018,88.025,88.013,88.016,14400000.0
2007-10-02 21:44:00,88.011,88.029,88.011,88.029,12800000.0
2007-10-02 21:45:00,88.031,88.04,88.027,88.031,17600000.0
2007-10-02 21:46:00,88.032,88.032,88.015,88.023,14400000.0
2007-10-02 21:47:00,88.021,88.03,88.019,88.03,11200000.0
2007-10-02 21:48:00,88.023,88.023,88.011,88.013,6400000.0
2007-10-02 21:49:00,88.013,88.023,88.013,88.017,11200000.0
2007-10-02 21:50:00,88.023,88.063,88.023,88.063,12800000.0
2007-10-02 21:51:00,88.07,88.07,88.055,88.055,17600000.0
2007-10-02 21:52:00,88.052,88.076,88.052,88.076,6400000.0
2007-10-02 21:53:00,88.072,88.072,88.042,88.042,11200000.0
2007-10-02 21:54:00,88.015,88.015,87.999,88.001,11200000.0
2007-10-02 21:55:00,88.005,88.009,87.99,88.008,12800000.0
2007-10-02 21:56:00,88.009,88.01,87.976,87.976,12800000.0
2007-10-02 21:57:00,87.979,87.992,87.979,87.984,17600000.0
2007-10-02 21:58:00,87.965,87.973,87.965,87.97,17000000.0
2007-10-02 21:59:00,87.969,87.969,87.95,87.95,12800000.0
2007-10-02 22:00:00,87.949,87.949,87.931,87.943,17600000.0
2007-10-02 22:01:00,87.926,87.939,87.926,87.939,11200000.0
2007-10-02 22:02:00,87.929,87.957,87.929,87.957,11200000.0
2007-10-02 22:03:00,87.945,87.966,87.945,87.966,17600000.0
2007-10-02 22:04:00,87.951,87.955,87.941,87.951,16000000.0
2007-10-02 22:05:00,87.967,87.968,87.956,87.956,11200000.0
2007-10-02 22:06:00,87.948,87.956,87.938,87.938,12800000.0
2007-10-02 22:07:00,87.939,87.953,87.939,87.953,16000000.0
2007-10-02 22:08:00,87.927,87.939,87.92,87.939,16000000.0
2007-10-02 22:09:00,87.949,87.949,87.914,87.918,12800000.0
2007-10-02 22:10:00,87.922,87.927,87.922,87.924,12800000.0
2007-10-02 22:11:00,87.916,87.924,87.916,87.924,11200000.0
2007-10-02 22:12:00,87.933,87.933,87.918,87.918,12800000.0
2007-10-02 22:13:00,87.914,87.949,87.914,87.949,12800000.0
2007-10-02 22:14:00,87.951,87.951,87.939,87.942,12800000.0
2007-10-02 22:15:00,87.938,87.943,87.933,87.933,14400000.0
2007-10-02 22:16:00,87.948,87.967,87.948,87.959,12800000.0
2007-10-02 22:17:00,87.958,87.958,87.893,87.954,8000000.0
2007-10-02 22:18:00,87.926,87.937,87.92,87.932,12800000.0
2007-10-02 22:19:00,87.923,87.925,87.917,87.925,11200000.0
2007-10-02 22:20:00,87.937,87.95,87.935,87.95,12800000.0
2007-10-02 22:21:00,87.949,87.949,87.936,87.936,11200000.0
2007-10-02 22:22:00,87.93,87.932,87.926,87.927,12800000.0
2007-10-02 22:23:00,87.914,87.916,87.906,87.914,12800000.0
2007-10-02 22:24:00,87.908,87.92,87.908,87.915,11200000.0
2007-10-02 22:25:00,87.898,87.898,87.882,87.892,16000000.0
2007-10-02 22:26:00,87.901,87.904,87.89,87.89,9600000.0
2007-10-02 22:27:00,87.887,87.887,87.881,87.881,12800000.0
2007-10-02 22:28:00,87.851,87.851,87.832,87.832,11200000.0
2007-10-02 22:29:00,87.847,87.857,87.844,87.857,16000000.0
2007-10-02 22:30:00,87.839,87.839,87.83,87.834,17600000.0
2007-10-02 22:31:00,87.828,87.831,87.818,87.818,11200000.0
2007-10-02 22:32:00,87.833,87.851,87.831,87.851,12800000.0
2007-10-02 22:33:00,87.853,87.853,87.821,87.826,11200000.0
2007-10-02 22:34:00,87.823,87.827,87.812,87.824,12800000.0
2007-10-02 22:35:00,87.817,87.826,87.815,87.817,12800000.0
2007-10-02 22:36:00,87.815,87.815,87.796,87.809,17600000.0
2007-10-02 22:37:00,87.801,87.801,87.792,87.797,25600000.0
2007-10-02 22:38:00,87.808,87.808,87.791,87.8,18000000.0
2007-10-02 22:39:00,87.805,87.814,87.803,87.803,12800000.0
2007-10-02 22:40:00,87.785,87.817,87.78,87.78,17600000.0
2007-10-02 22:41:00,87.806,87.81,87.799,87.799,11200000.0
2007-10-02 22:42:00,87.806,87.813,87.801,87.801,17600000.0
2007-10-02 22:43:00,87.798,87.81,87.796,87.808,16000000.0
2007-10-02 22:44:00,87.782,87.782,87.718,87.718,12800000.0
2007-10-02 22:45:00,87.692,87.692,87.675,87.686,16000000.0
2007-10-02 22:46:00,87.68,87.713,87.668,87.713,11200000.0
2007-10-02 22:47:00,87.7,87.714,87.691,87.691,17600000.0
2007-10-02 22:48:00,87.684,87.686,87.638,87.641,11200000.0
2007-10-02 22:49:00,87.637,87.646,87.628,87.628,12800000.0
2007-10-02 22:50:00,87.624,87.637,87.624,87.637,3200000.0
2007-10-02 22:51:00,87.636,87.636,87.63,87.631,11200000.0
2007-10-02 22:52:00,87.63,87.652,87.63,87.652,11200000.0
2007-10-02 22:53:00,87.662,87.704,87.662,87.704,11200000.0
2007-10-02 22:54:00,87.706,87.706,87.686,87.697,12800000.0
2007-10-02 22:55:00,87.683,87.691,87.669,87.672,12800000.0
2007-10-02 22:56:00,87.651,87.651,87.64,87.651,17600000.0
2007-10-02 22:57:00,87.659,87.664,87.656,87.658,17600000.0
2007-10-02 22:58:00,87.645,87.648,87.64,87.644,14400000.0
2007-10-02 22:59:00,87.634,87.634,87.622,87.626,17600000.0
2007-10-02 23:00:00,87.616,87.616,87.601,87.602,17600000.0
2007-10-02 23:02:00,87.609,87.618,87.602,87.607,17600000.0
2007-10-02 23:03:00,87.632,87.633,87.615,87.633,16400000.0
2007-10-02 23:04:00,87.607,87.613,87.548,87.548,11200000.0
2007-10-02 23:05:00,87.541,87.553,87.516,87.537,33600000.0
2007-10-02 23:06:00,87.527,87.527,87.5,87.5,12800000.0
2007-10-02 23:07:00,87.473,87.507,87.473,87.507,12800000.0
2007-10-02 23:08:00,87.54,87.566,87.54,87.565,16000000.0
2007-10-02 23:09:00,87.563,87.569,87.56,87.564,18000000.0
2007-10-02 23:10:00,87.577,87.59,87.577,87.59,12800000.0
2007-10-02 23:11:00,87.61,87.61,87.594,87.594,11200000.0
2007-10-02 23:12:00,87.603,87.621,87.603,87.621,16000000.0
2007-10-02 23:13:00,87.623,87.623,87.607,87.608,12800000.0
2007-10-02 23:14:00,87.608,87.636,87.592,87.636,11200000.0
2007-10-02 23:15:00,87.626,87.642,87.611,87.642,17600000.0
2007-10-02 23:16:00,87.681,87.711,87.681,87.688,12800000.0
2007-10-02 23:17:00,87.65,87.65,87.644,87.649,11200000.0
2007-10-02 23:18:00,87.651,87.675,87.651,87.675,11200000.0
2007-10-02 23:19:00,87.681,87.697,87.676,87.676,12800000.0
2007-10-02 23:20:00,87.664,87.677,87.655,87.662,14400000.0
2007-10-02 23:21:00,87.633,87.67,87.633,87.67,16000000.0
2007-10-02 23:22:00,87.666,87.666,87.647,87.65,12800000.0
2007-10-02 23:23:00,87.654,87.654,87.636,87.636,11200000.0
2007-10-02 23:24:00,87.635,87.643,87.635,87.643,11200000.0
2007-10-02 23:25:00,87.644,87.652,87.643,87.649,14400000.0
2007-10-02 23:26:00,87.646,87.658,87.639,87.651,12800000.0
2007-10-02 23:27:00,87.651,87.651,87.643,87.644,17600000.0
2007-10-02 23:28:00,87.64,87.65,87.64,87.65,12800000.0
2007-10-02 23:29:00,87.625,87.641,87.573,87.631,11200000.0
2007-10-02 23:30:00,87.643,87.656,87.643,87.656,4800000.0
2007-10-02 23:31:00,87.646,87.646,87.63,87.63,13200000.0
2007-10-02 23:32:00,87.628,87.644,87.627,87.627,17600000.0
2007-10-02 23:33:00,87.633,87.633,87.623,87.623,12800000.0
2007-10-02 23:34:00,87.631,87.636,87.629,87.636,16000000.0
2007-10-02 23:35:00,87.63,87.63,87.62,87.623,16000000.0
2007-10-02 23:36:00,87.624,87.631,87.622,87.622,12800000.0
2007-10-02 23:37:00,87.627,87.627,87.614,87.616,12800000.0
2007-10-02 23:38:00,87.603,87.627,87.603,87.627,11200000.0
2007-10-02 23:39:00,87.611,87.627,87.611,87.616,11600000.0
2007-10-02 23:40:00,87.614,87.616,87.599,87.612,35200000.0
2007-10-02 23:41:00,87.599,87.618,87.599,87.618,12800000.0
2007-10-02 23:42:00,87.619,87.619,87.605,87.605,17600000.0
2007-10-02 23:43:00,87.619,87.619,87.607,87.613,14400000.0
2007-10-02 23:44:00,87.594,87.594,87.545,87.545,16000000.0
2007-10-02 23:45:00,87.534,87.552,87.534,87.535,11600000.0
2007-10-02 23:46:00,87.532,87.554,87.532,87.533,17600000.0
2007-10-02 23:47:00,87.533,87.533,87.508,87.508,12800000.0
2007-10-02 23:48:00,87.489,87.499,87.486,87.492,12800000.0
2007-10-02 23:49:00,87.485,87.492,87.474,87.474,16000000.0
2007-10-02 23:50:00,87.42,87.42,87.379,87.381,11200000.0
2007-10-02 23:51:00,87.385,87.398,87.383,87.396,12800000.0
2007-10-02 23:52:00,87.367,87.367,87.347,87.358,12800000.0
2007-10-02 23:53:00,87.352,87.364,87.352,87.353,9600000.0
2007-10-02 23:54:00,87.338,87.355,87.326,87.343,14400000.0
2007-10-02 23:55:00,87.347,87.35,87.333,87.35,14400000.0
2007-10-02 23:56:00,87.266,87.356,87.266,87.334,11200000.0
2007-10-02 23:57:00,87.325,87.325,87.296,87.297,12800000.0
2007-10-02 23:58:00,87.225,87.229,87.203,87.229,11200000.0
2007-10-02 23:59:00,87.238,87.302,87.238,87.3,14400000.0
2007-10-03 00:00:00,87.336,87.343,87.312,87.316,17400000.0
2007-10-03 00:01:00,87.363,87.367,87.336,87.336,12800000.0
2007-10-03 00:02:00,87.328,87.334,87.299,87.334,11600000.0
2007-10-03 00:03:00,87.35,87.363,87.35,87.363,11200000.0
2007-10-03 00:04:00,87.371,87.437,87.371,87.437,11200000.0
2007-10-03 00:05:00,87.425,87.44,87.418,87.418,11200000.0
2007-10-03 00:06:00,87.421,87.427,87.417,87.427,11200000.0
2007-10-03 00:07:00,87.436,87.455,87.436,87.449,8000000.0
2007-10-03 00:08:00,87.446,87.462,87.446,87.462,12800000.0
2007-10-03 00:09:00,87.458,87.47,87.452,87.466,11200000.0
2007-10-03 00:10:00,87.472,87.495,87.472,87.492,12800000.0
2007-10-03 00:11:00,87.459,87.473,87.459,87.468,12800000.0
2007-10-03 00:12:00,87.423,87.452,87.423,87.451,12800000.0
2007-10-03 00:13:00,87.469,87.48,87.469,87.479,11200000.0
2007-10-03 00:14:00,87.475,87.475,87.431,87.431,14400000.0
2007-10-03 00:15:00,87.431,87.431,87.411,87.412,8000000.0
2007-10-03 00:16:00,87.397,87.398,87.393,87.396,14400000.0
2007-10-03 00:17:00,87.403,87.403,87.38,87.394,8000000.0
2007-10-03 00:18:00,87.374,87.378,87.37,87.374,12800000.0
2007-10-03 00:19:00,87.362,87.373,87.362,87.373,12800000.0
2007-10-03 00:20:00,87.364,87.374,87.364,87.372,17600000.0
2007-10-03 00:21:00,87.386,87.391,87.382,87.387,12800000.0
2007-10-03 00:22:00,87.378,87.395,87.378,87.382,17600000.0
2007-10-03 00:23:00,87.394,87.394,87.38,87.38,12800000.0
2007-10-03 00:24:00,87.385,87.403,87.38,87.403,14400000.0
2007-10-03 00:25:00,87.402,87.402,87.389,87.395,11200000.0
2007-10-03 00:26:00,87.4,87.41,87.399,87.41,12800000.0
2007-10-03 00:27:00,87.419,87.433,87.409,87.433,11200000.0
2007-10-03 00:28:00,87.418,87.418,87.409,87.409,32000000.0
2007-10-03 00:29:00,87.419,87.434,87.419,87.433,12800000.0
2007-10-03 00:30:00,87.419,87.439,87.412,87.439,11200000.0
2007-10-03 00:31:00,87.458,87.53,87.458,87.53,12800000.0
2007-10-03 00:32:00,87.496,87.496,87.473,87.486,12200000.0
2007-10-03 00:33:00,87.481,87.481,87.462,87.468,12800000.0
2007-10-03 00:34:00,87.466,87.466,87.447,87.448,19200000.0
2007-10-03 00:35:00,87.448,87.456,87.446,87.451,12800000.0
2007-10-03 00:36:00,87.455,87.49,87.455,87.488,17600000.0
2007-10-03 00:37:00,87.485,87.485,87.48,87.482,13200000.0
2007-10-03 00:38:00,87.484,87.489,87.48,87.484,11200000.0
2007-10-03 00:39:00,87.477,87.498,87.477,87.489,17600000.0
2007-10-03 00:40:00,87.478,87.488,87.474,87.476,16000000.0
2007-10-03 00:41:00,87.464,87.491,87.464,87.487,16000000.0
2007-10-03 00:42:00,87.472,87.499,87.472,87.499,12800000.0
2007-10-03 00:43:00,87.506,87.506,87.492,87.497,16000000.0
2007-10-03 00:44:00,87.503,87.513,87.493,87.513,18000000.0
2007-10-03 00:45:00,87.529,87.559,87.529,87.54,12800000.0
2007-10-03 00:46:00,87.528,87.547,87.528,87.543,14400000.0
2007-10-03 00:47:00,87.552,87.556,87.538,87.547,12800000.0
2007-10-03 00:48:00,87.541,87.549,87.53,87.542,12800000.0
2007-10-03 00:50:00,87.527,87.539,87.527,87.539,12800000.0
2007-10-03 00:51:00,87.545,87.552,87.528,87.552,11200000.0
2007-10-03 00:52:00,87.552,87.567,87.552,87.559,11200000.0
2007-10-03 00:53:00,87.575,87.585,87.575,87.582,11200000.0
2007-10-03 00:54:00,87.579,87.583,87.572,87.577,17600000.0
2007-10-03 00:55:00,87.576,87.588,87.576,87.579,12800000.0
2007-10-03 00:56:00,87.564,87.564,87.541,87.541,12800000.0
2007-10-03 00:57:00,87.531,87.554,87.531,87.54,13200000.0
2007-10-03 00:58:00,87.543,87.565,87.543,87.565,12800000.0
2007-10-03 00:59:00,87.567,87.574,87.56,87.569,11200000.0
2007-10-03 01:00:00,87.577,87.586,87.576,87.582,16000000.0
2007-10-03 01:01:00,87.583,87.586,87.578,87.578,9600000.0
2007-10-03 01:02:00,87.586,87.613,87.586,87.613,12800000.0
2007-10-03 01:03:00,87.61,87.626,87.61,87.626,11200000.0
2007-10-03 01:04:00,87.625,87.625,87.59,87.59,12800000.0
2007-10-03 01:05:00,87.628,87.634,87.613,87.629,11200000.0
2007-10-03 01:06:00,87.637,87.695,87.6,87.695,12800000.0
2007-10-03 01:07:00,87.707,87.707,87.696,87.706,9600000.0
2007-10-03 01:08:00,87.711,87.73,87.711,87.713,16000000.0
2007-10-03 01:09:00,87.715,87.715,87.705,87.708,17000000.0
2007-10-03 01:10:00,87.687,87.687,87.659,87.683,16000000.0
2007-10-03 01:11:00,87.696,87.703,87.696,87.702,11200000.0
2007-10-03 01:12:00,87.712,87.712,87.67,87.67,16000000.0
2007-10-03 01:13:00,87.682,87.687,87.678,87.678,7400000.0
2007-10-03 01:14:00,87.686,87.696,87.686,87.691,16000000.0
2007-10-03 01:15:00,87.691,87.706,87.691,87.704,12800000.0
2007-10-03 01:16:00,87.708,87.718,87.708,87.718,25600000.0
2007-10-03 01:17:00,87.725,87.729,87.718,87.719,10600000.0
2007-10-03 01:18:00,87.72,87.721,87.707,87.72,12800000.0
2007-10-03 01:19:00,87.717,87.719,87.7,87.719,16000000.0
2007-10-03 01:20:00,87.711,87.728,87.711,87.728,11200000.0
2007-10-03 01:21:00,87.721,87.725,87.718,87.723,12800000.0
2007-10-03 01:22:00,87.71,87.715,87.706,87.711,12800000.0
2007-10-03 01:23:00,87.691,87.691,87.669,87.669,11200000.0
2007-10-03 01:24:00,87.661,87.677,87.661,87.672,12800000.0
2007-10-03 01:25:00,87.679,87.696,87.674,87.682,12800000.0
2007-10-03 01:26:00,87.677,87.69,87.674,87.69,11200000.0
2007-10-03 01:27:00,87.69,87.695,87.686,87.695,12800000.0
2007-10-03 01:28:00,87.678,87.678,87.652,87.653,14400000.0
2007-10-03 01:29:00,87.622,87.625,87.598,87.625,17600000.0
2007-10-03 01:30:00,87.629,87.646,87.624,87.646,11200000.0
2007-10-03 01:31:00,87.667,87.674,87.663,87.674,11600000.0
2007-10-03 01:32:00,87.658,87.665,87.652,87.654,12800000.0
2007-10-03 01:33:00,87.682,87.701,87.682,87.701,9000000.0
2007-10-03 01:34:00,87.706,87.711,87.699,87.699,24000000.0
2007-10-03 01:35:00,87.709,87.742,87.709,87.742,14400000.0
2007-10-03 01:36:00,87.745,87.751,87.738,87.738,11200000.0
2007-10-03 01:37:00,87.717,87.719,87.704,87.714,14400000.0
2007-10-03 01:38:00,87.714,87.719,87.699,87.71,17600000.0
2007-10-03 01:39:00,87.704,87.709,87.676,87.676,13800000.0
2007-10-03 01:40:00,87.671,87.671,87.624,87.632,11200000.0
2007-10-03 01:41:00,87.61,87.616,87.592,87.592,9600000.0
2007-10-03 01:42:00,87.584,87.589,87.574,87.574,11200000.0
2007-10-03 01:43:00,87.563,87.563,87.548,87.551,11200000.0
2007-10-03 01:44:00,87.567,87.601,87.567,87.601,12800000.0
2007-10-03 01:45:00,87.617,87.617,87.606,87.611,16000000.0
2007-10-03 01:46:00,87.608,87.627,87.608,87.617,16000000.0
2007-10-03 01:47:00,87.609,87.609,87.587,87.587,14800000.0
2007-10-03 01:48:00,87.579,87.631,87.579,87.626,12800000.0
2007-10-03 01:49:00,87.622,87.63,87.622,87.629,8000000.0
2007-10-03 01:50:00,87.619,87.624,87.615,87.623,14400000.0
2007-10-03 01:51:00,87.623,87.634,87.623,87.634,11200000.0
2007-10-03 01:52:00,87.638,87.638,87.628,87.628,20800000.0
2007-10-03 01:53:00,87.617,87.617,87.599,87.599,14400000.0
2007-10-03 01:54:00,87.616,87.624,87.616,87.624,12800000.0
2007-10-03 01:55:00,87.623,87.623,87.6,87.6,12800000.0
2007-10-03 01:56:00,87.611,87.611,87.599,87.599,12800000.0
2007-10-03 01:57:00,87.596,87.598,87.588,87.598,11200000.0
2007-10-03 01:58:00,87.591,87.596,87.589,87.59,11200000.0
2007-10-03 01:59:00,87.603,87.606,87.596,87.606,11200000.0
2007-10-03 02:00:00,87.598,87.63,87.598,87.63,12800000.0
2007-10-03 02:01:00,87.654,87.671,87.653,87.653,17000000.0
2007-10-03 02:02:00,87.648,87.653,87.636,87.653,12800000.0
2007-10-03 02:03:00,87.653,87.663,87.652,87.661,16000000.0
2007-10-03 02:04:00,87.668,87.672,87.665,87.665,9600000.0
2007-10-03 02:05:00,87.677,87.688,87.662,87.681,12800000.0
2007-10-03 02:06:00,87.664,87.673,87.651,87.651,12800000.0
2007-10-03 02:07:00,87.695,87.695,87.686,87.686,12800000.0
2007-10-03 02:08:00,87.68,87.7,87.669,87.669,17600000.0
2007-10-03 02:09:00,87.677,87.697,87.675,87.697,16000000.0
2007-10-03 02:10:00,87.684,87.684,87.657,87.657,11200000.0
2007-10-03 02:11:00,87.658,87.676,87.65,87.676,13200000.0
2007-10-03 02:12:00,87.674,87.674,87.663,87.665,11600000.0
2007-10-03 02:13:00,87.668,87.676,87.665,87.672,11200000.0
2007-10-03 02:14:00,87.682,87.688,87.682,87.682,11200000.0
2007-10-03 02:15:00,87.692,87.705,87.691,87.696,11200000.0
2007-10-03 02:16:00,87.697,87.698,87.637,87.694,9000000.0
2007-10-03 02:17:00,87.709,87.725,87.709,87.725,11200000.0
2007-10-03 02:18:00,87.732,87.738,87.724,87.724,8000000.0
2007-10-03 02:19:00,87.72,87.774,87.72,87.774,12800000.0
2007-10-03 02:20:00,87.744,87.744,87.734,87.736,11200000.0
2007-10-03 02:21:00,87.71,87.71,87.67,87.678,17600000.0
2007-10-03 02:22:00,87.674,87.684,87.674,87.679,16400000.0
2007-10-03 02:23:00,87.676,87.692,87.676,87.685,12800000.0
2007-10-03 02:24:00,87.679,87.693,87.596,87.69,11200000.0
2007-10-03 02:25:00,87.688,87.714,87.688,87.701,17600000.0
2007-10-03 02:26:00,87.712,87.723,87.703,87.723,9600000.0
2007-10-03 02:27:00,87.717,87.733,87.717,87.732,11200000.0
2007-10-03 02:28:00,87.722,87.749,87.722,87.745,14400000.0
2007-10-03 02:29:00,87.746,87.746,87.734,87.734,11200000.0
2007-10-03 02:30:00,87.722,87.73,87.717,87.717,11200000.0
2007-10-03 02:31:00,87.729,87.745,87.723,87.745,17600000.0
2007-10-03 02:32:00,87.768,87.786,87.768,87.782,11200000.0
2007-10-03 02:33:00,87.789,87.798,87.778,87.798,11200000.0
2007-10-03 02:34:00,87.798,87.798,87.783,87.783,14400000.0
2007-10-03 02:35:00,87.793,87.81,87.785,87.81,12800000.0
2007-10-03 02:36:00,87.821,87.832,87.817,87.817,13200000.0
2007-10-03 02:37:00,87.818,87.829,87.818,87.819,12800000.0
2007-10-03 02:38:00,87.822,87.828,87.817,87.828,12800000.0
2007-10-03 02:39:00,87.844,87.844,87.824,87.824,16000000.0
2007-10-03 02:40:00,87.829,87.839,87.826,87.835,12800000.0
2007-10-03 02:41:00,87.835,87.837,87.826,87.837,11200000.0
2007-10-03 02:42:00,87.845,87.845,87.816,87.816,12800000.0
2007-10-03 02:43:00,87.817,87.833,87.817,87.827,11200000.0
2007-10-03 02:44:00,87.832,87.832,87.818,87.818,9600000.0
2007-10-03 02:45:00,87.816,87.825,87.815,87.822,11200000.0
2007-10-03 02:46:00,87.827,87.843,87.827,87.843,8000000.0
2007-10-03 02:47:00,87.855,87.856,87.846,87.852,12800000.0
2007-10-03 02:48:00,87.859,87.859,87.847,87.851,8400000.0
2007-10-03 02:49:00,87.833,87.864,87.833,87.864,17600000.0
2007-10-03 02:50:00,87.845,87.845,87.821,87.822,11200000.0
2007-10-03 02:51:00,87.814,87.814,87.784,87.785,11200000.0
2007-10-03 02:52:00,87.76,87.76,87.737,87.745,11200000.0
2007-10-03 02:53:00,87.739,87.742,87.704,87.704,11200000.0
2007-10-03 02:54:00,87.625,87.716,87.625,87.666,11200000.0
2007-10-03 02:55:00,87.676,87.711,87.676,87.711,10600000.0
2007-10-03 02:56:00,87.759,87.777,87.759,87.776,8000000.0
2007-10-03 02:57:00,87.771,87.776,87.76,87.776,11200000.0
2007-10-03 02:58:00,87.779,87.794,87.779,87.79,8000000.0
2007-10-03 02:59:00,87.778,87.784,87.776,87.776,9600000.0
2007-10-03 03:00:00,87.805,87.837,87.725,87.725,11200000.0
2007-10-03 03:01:00,87.808,87.823,87.805,87.805,11200000.0
2007-10-03 03:02:00,87.812,87.819,87.812,87.818,16000000.0
2007-10-03 03:03:00,87.817,87.825,87.812,87.82,14400000.0
2007-10-03 03:04:00,87.816,87.844,87.816,87.844,11200000.0
2007-10-03 03:05:00,87.847,87.847,87.836,87.839,16000000.0
2007-10-03 03:06:00,87.836,87.842,87.834,87.839,9000000.0
2007-10-03 03:07:00,87.828,87.828,87.811,87.815,14400000.0
2007-10-03 03:08:00,87.82,87.82,87.801,87.81,11200000.0
2007-10-03 03:09:00,87.816,87.818,87.813,87.813,11200000.0
2007-10-03 03:10:00,87.804,87.805,87.796,87.796,8000000.0
2007-10-03 03:11:00,87.792,87.81,87.792,87.81,11200000.0
2007-10-03 03:12:00,87.819,87.823,87.806,87.806,9600000.0
2007-10-03 03:13:00,87.791,87.797,87.782,87.796,16000000.0
2007-10-03 03:14:00,87.792,87.792,87.777,87.777,9600000.0
2007-10-03 03:15:00,87.777,87.777,87.758,87.758,17600000.0
2007-10-03 03:16:00,87.751,87.787,87.751,87.784,14400000.0
2007-10-03 03:17:00,87.771,87.777,87.759,87.777,11000000.0
2007-10-03 03:18:00,87.779,87.779,87.77,87.778,12800000.0
2007-10-03 03:19:00,87.799,87.802,87.786,87.786,12800000.0
2007-10-03 03:20:00,87.781,87.781,87.768,87.771,12800000.0
2007-10-03 03:21:00,87.774,87.774,87.759,87.763,14400000.0
2007-10-03 03:22:00,87.769,87.775,87.761,87.772,11200000.0
2007-10-03 03:23:00,87.757,87.769,87.751,87.769,12800000.0
2007-10-03 03:24:00,87.766,87.775,87.764,87.764,9600000.0
2007-10-03 03:25:00,87.772,87.806,87.772,87.804,17600000.0
2007-10-03 03:26:00,87.801,87.808,87.789,87.789,16000000.0
2007-10-03 03:27:00,87.811,87.815,87.805,87.805,14400000.0
2007-10-03 03:28:00,87.812,87.812,87.805,87.805,11200000.0
2007-10-03 03:29:00,87.792,87.793,87.769,87.769,12800000.0
2007-10-03 03:30:00,87.758,87.799,87.718,87.799,9600000.0
2007-10-03 03:31:00,87.838,87.874,87.838,87.874,12800000.0
2007-10-03 03:32:00,87.869,87.869,87.848,87.858,8000000.0
2007-10-03 03:33:00,87.895,87.897,87.885,87.885,11200000.0
2007-10-03 03:34:00,87.889,87.95,87.889,87.95,11200000.0
2007-10-03 03:35:00,87.95,87.95,87.906,87.916,17600000.0
2007-10-03 03:36:00,87.912,87.912,87.889,87.89,11200000.0
2007-10-03 03:37:00,87.885,87.893,87.881,87.881,17600000.0
2007-10-03 03:38:00,87.886,87.906,87.886,87.906,9600000.0
2007-10-03 03:39:00,87.912,87.935,87.869,87.932,14400000.0
2007-10-03 03:40:00,87.951,87.952,87.944,87.944,12800000.0
2007-10-03 03:41:00,87.927,87.927,87.894,87.894,11200000.0
2007-10-03 03:42:00,87.883,87.886,87.874,87.881,12800000.0
2007-10-03 03:43:00,87.88,87.887,87.86,87.887,11200000.0
2007-10-03 03:44:00,87.903,87.912,87.896,87.904,12800000.0
2007-10-03 03:45:00,87.921,87.927,87.919,87.926,11200000.0
2007-10-03 03:46:00,87.951,87.978,87.951,87.978,11200000.0
2007-10-03 03:47:00,87.994,88.004,87.985,88.004,12000000.0
2007-10-03 03:48:00,88.013,88.042,88.013,88.042,11200000.0
2007-10-03 03:49:00,88.07,88.086,88.07,88.077,8000000.0
2007-10-03 03:50:00,88.061,88.083,88.061,88.075,11200000.0
2007-10-03 03:51:00,88.075,88.077,88.066,88.069,12800000.0
2007-10-03 03:52:00,88.099,88.174,88.099,88.174,8000000.0
2007-10-03 03:53:00,88.179,88.179,88.158,88.158,3200000.0
2007-10-03 03:54:00,88.132,88.137,88.128,88.133,14400000.0
2007-10-03 03:55:00,88.128,88.13,88.118,88.13,14400000.0
2007-10-03 03:56:00,88.121,88.121,88.098,88.098,12800000.0
2007-10-03 03:57:00,88.111,88.16,88.111,88.16,12800000.0
2007-10-03 03:58:00,88.168,88.192,88.164,88.192,16000000.0
2007-10-03 03:59:00,88.214,88.214,88.189,88.189,12800000.0
2007-10-03 04:00:00,88.186,88.233,88.183,88.231,14400000.0
2007-10-03 04:01:00,88.247,88.287,88.247,88.287,11200000.0
2007-10-03 04:02:00,88.279,88.279,88.258,88.258,12800000.0
2007-10-03 04:03:00,88.264,88.275,88.26,88.27,12800000.0
2007-10-03 04:04:00,88.237,88.237,88.211,88.211,12800000.0
2007-10-03 04:05:00,88.186,88.186,88.17,88.172,11200000.0
2007-10-03 04:06:00,88.177,88.177,88.14,88.143,14400000.0
2007-10-03 04:07:00,88.136,88.149,88.136,88.137,14400000.0
2007-10-03 04:08:00,88.142,88.151,88.142,88.147,11200000.0
2007-10-03 04:09:00,88.15,88.177,88.149,88.177,11200000.0
2007-10-03 04:10:00,88.181,88.223,88.181,88.223,14400000.0
2007-10-03 04:11:00,88.22,88.225,88.214,88.225,12800000.0
2007-10-03 04:12:00,88.26,88.289,88.248,88.289,11200000.0
2007-10-03 04:13:00,88.279,88.279,88.26,88.26,11200000.0
2007-10-03 04:14:00,88.27,88.275,88.242,88.242,12800000.0
2007-10-03 04:15:00,88.231,88.231,88.224,88.224,12800000.0
2007-10-03 04:16:00,88.244,88.244,88.221,88.221,11200000.0
2007-10-03 04:17:00,88.209,88.209,88.17,88.17,13800000.0
2007-10-03 04:18:00,88.176,88.18,88.164,88.18,12800000.0
2007-10-03 04:19:00,88.188,88.225,88.188,88.218,12800000.0
2007-10-03 04:20:00,88.216,88.216,88.12,88.211,11200000.0
2007-10-03 04:21:00,88.224,88.224,88.213,88.222,11200000.0
2007-10-03 04:22:00,88.213,88.225,88.21,88.21,16000000.0
2007-10-03 04:23:00,88.212,88.212,88.196,88.202,12800000.0
2007-10-03 04:24:00,88.198,88.198,88.187,88.188,12800000.0
2007-10-03 04:25:00,88.202,88.207,88.196,88.207,14400000.0
2007-10-03 04:26:00,88.206,88.213,88.204,88.213,14400000.0
2007-10-03 04:27:00,88.214,88.229,88.207,88.229,10000000.0
2007-10-03 04:28:00,88.234,88.244,88.231,88.244,11200000.0
2007-10-03 04:29:00,88.243,88.244,88.232,88.234,12800000.0
2007-10-03 04:30:00,88.22,88.237,88.22,88.234,11600000.0
2007-10-03 04:31:00,88.248,88.249,88.231,88.249,12800000.0
2007-10-03 04:32:00,88.258,88.258,88.234,88.257,11200000.0
2007-10-03 04:33:00,88.271,88.299,88.271,88.299,16000000.0
2007-10-03 04:34:00,88.285,88.301,88.193,88.3,11200000.0
2007-10-03 04:35:00,88.297,88.303,88.29,88.29,12800000.0
2007-10-03 04:36:00,88.297,88.312,88.297,88.31,12800000.0
2007-10-03 04:37:00,88.313,88.316,88.305,88.311,12800000.0
2007-10-03 04:38:00,88.316,88.327,88.315,88.327,11200000.0
2007-10-03 04:39:00,88.327,88.34,88.32,88.337,12800000.0
2007-10-03 04:40:00,88.337,88.346,88.337,88.343,11200000.0
2007-10-03 04:41:00,88.313,88.313,88.29,88.29,11200000.0
2007-10-03 04:42:00,88.294,88.296,88.29,88.296,11200000.0
2007-10-03 04:43:00,88.284,88.284,88.275,88.277,12800000.0
2007-10-03 04:44:00,88.274,88.274,88.262,88.262,9600000.0
2007-10-03 04:45:00,88.26,88.26,88.243,88.244,17600000.0
2007-10-03 04:46:00,88.227,88.234,88.223,88.232,14400000.0
2007-10-03 04:47:00,88.225,88.225,88.193,88.193,13800000.0
2007-10-03 04:48:00,88.189,88.202,88.189,88.195,12800000.0
2007-10-03 04:49:00,88.179,88.209,88.179,88.202,11200000.0
2007-10-03 04:50:00,88.197,88.2,88.185,88.185,11200000.0
2007-10-03 04:51:00,88.179,88.179,88.167,88.167,11200000.0
2007-10-03 04:52:00,88.17,88.17,88.141,88.141,11200000.0
2007-10-03 04:53:00,88.098,88.118,88.098,88.118,17600000.0
2007-10-03 04:54:00,88.112,88.112,88.089,88.089,12800000.0
2007-10-03 04:55:00,88.107,88.122,88.107,88.122,11200000.0
2007-10-03 04:56:00,88.128,88.134,88.124,88.125,17600000.0
2007-10-03 04:57:00,88.124,88.133,88.124,88.127,12800000.0
2007-10-03 04:58:00,88.134,88.134,88.099,88.099,12800000.0
2007-10-03 04:59:00,88.087,88.087,88.071,88.083,12800000.0
2007-10-03 05:00:00,88.074,88.093,88.074,88.081,11200000.0
2007-10-03 05:01:00,88.079,88.089,88.079,88.084,14400000.0
2007-10-03 05:02:00,88.052,88.055,88.05,88.055,8000000.0
2007-10-03 05:03:00,88.083,88.085,88.068,88.072,12800000.0
2007-10-03 05:04:00,88.077,88.078,88.068,88.074,8000000.0
2007-10-03 05:05:00,88.081,88.1,88.081,88.098,11200000.0
2007-10-03 05:06:00,88.091,88.091,88.075,88.075,11200000.0
2007-10-03 05:07:00,88.07,88.07,88.042,88.052,14400000.0
2007-10-03 05:08:00,88.058,88.08,88.058,88.08,11200000.0
2007-10-03 05:09:00,88.077,88.093,88.066,88.066,17600000.0
2007-10-03 05:10:00,88.064,88.072,88.062,88.067,9600000.0
2007-10-03 05:11:00,88.056,88.079,88.056,88.079,12800000.0
2007-10-03 05:12:00,88.078,88.08,88.072,88.074,12800000.0
2007-10-03 05:13:00,88.071,88.076,88.069,88.07,12800000.0
2007-10-03 05:14:00,88.068,88.068,88.052,88.061,14400000.0
2007-10-03 05:15:00,88.061,88.074,88.048,88.072,16000000.0
2007-10-03 05:16:00,88.076,88.083,88.01,88.08,16000000.0
2007-10-03 05:17:00,88.066,88.087,88.066,88.086,11200000.0
2007-10-03 05:18:00,88.104,88.104,88.077,88.083,8000000.0
2007-10-03 05:19:00,88.067,88.089,88.067,88.074,16000000.0
2007-10-03 05:20:00,88.063,88.091,88.063,88.08,11200000.0
2007-10-03 05:21:00,88.069,88.083,88.067,88.082,12800000.0
2007-10-03 05:22:00,88.086,88.095,88.083,88.083,12800000.0
2007-10-03 05:23:00,88.08,88.08,88.071,88.071,12800000.0
2007-10-03 05:24:00,88.081,88.082,88.076,88.078,12800000.0
2007-10-03 05:25:00,88.091,88.091,88.081,88.085,12800000.0
2007-10-03 05:26:00,88.081,88.093,88.08,88.093,12800000.0
2007-10-03 05:27:00,88.088,88.098,88.085,88.085,12800000.0
2007-10-03 05:28:00,88.049,88.082,88.049,88.082,11200000.0
2007-10-03 05:29:00,88.086,88.089,88.085,88.087,8000000.0
2007-10-03 05:30:00,88.086,88.101,88.086,88.09,8000000.0
2007-10-03 05:31:00,88.088,88.106,88.088,88.106,17600000.0
2007-10-03 05:32:00,88.099,88.126,88.099,88.126,12800000.0
2007-10-03 05:33:00,88.109,88.117,88.109,88.117,10600000.0
2007-10-03 05:34:00,88.124,88.124,88.109,88.121,12800000.0
2007-10-03 05:35:00,88.104,88.104,88.082,88.091,12800000.0
2007-10-03 05:36:00,88.083,88.088,88.077,88.088,12800000.0
2007-10-03 05:37:00,88.093,88.094,88.09,88.09,10000000.0
2007-10-03 05:38:00,88.108,88.114,88.105,88.114,16000000.0
2007-10-03 05:39:00,88.112,88.113,88.105,88.108,11600000.0
2007-10-03 05:40:00,88.109,88.113,88.105,88.112,14400000.0
2007-10-03 05:41:00,88.116,88.132,88.111,88.132,12800000.0
2007-10-03 05:42:00,88.187,88.208,88.175,88.175,11200000.0
2007-10-03 05:43:00,88.185,88.194,88.183,88.193,12800000.0
2007-10-03 05:44:00,88.198,88.206,88.198,88.206,11200000.0
2007-10-03 05:45:00,88.221,88.235,88.221,88.221,16000000.0
2007-10-03 05:46:00,88.238,88.255,88.238,88.252,17600000.0
2007-10-03 05:47:00,88.247,88.305,88.247,88.305,11200000.0
2007-10-03 05:48:00,88.32,88.32,88.273,88.273,8000000.0
2007-10-03 05:49:00,88.252,88.255,88.243,88.243,17600000.0
2007-10-03 05:50:00,88.227,88.231,88.218,88.218,10600000.0
2007-10-03 05:51:00,88.244,88.245,88.236,88.236,11600000.0
2007-10-03 05:52:00,88.236,88.236,88.218,88.225,12800000.0
2007-10-03 05:53:00,88.208,88.218,88.208,88.214,17600000.0
2007-10-03 05:54:00,88.212,88.214,88.202,88.202,11200000.0
2007-10-03 05:55:00,88.149,88.231,88.149,88.214,11200000.0
2007-10-03 05:56:00,88.203,88.218,88.203,88.218,12800000.0
2007-10-03 05:57:00,88.22,88.229,88.219,88.229,12800000.0
2007-10-03 05:58:00,88.168,88.297,88.168,88.232,12800000.0
2007-10-03 05:59:00,88.214,88.217,88.203,88.211,12800000.0
2007-10-03 06:00:00,88.223,88.223,88.212,88.213,8000000.0
2007-10-03 06:01:00,88.217,88.217,88.192,88.213,11200000.0
2007-10-03 06:02:00,88.212,88.212,88.185,88.185,8000000.0
2007-10-03 06:03:00,88.197,88.201,88.19,88.19,12800000.0
2007-10-03 06:04:00,88.19,88.194,88.171,88.178,16400000.0
2007-10-03 06:05:00,88.179,88.208,88.179,88.208,14400000.0
2007-10-03 06:06:00,88.21,88.239,88.21,88.239,17600000.0
2007-10-03 06:07:00,88.24,88.24,88.23,88.235,11200000.0
2007-10-03 06:08:00,88.212,88.221,88.212,88.217,11200000.0
2007-10-03 06:09:00,88.206,88.219,88.206,88.219,11200000.0
2007-10-03 06:10:00,88.192,88.212,88.111,88.212,11200000.0
2007-10-03 06:11:00,88.215,88.242,88.215,88.242,17600000.0
2007-10-03 06:12:00,88.25,88.25,88.235,88.235,8000000.0
2007-10-03 06:13:00,88.205,88.205,88.168,88.187,12800000.0
2007-10-03 06:14:00,88.199,88.211,88.195,88.211,12800000.0
2007-10-03 06:15:00,88.211,88.215,88.209,88.209,8400000.0
2007-10-03 06:16:00,88.209,88.212,88.196,88.196,17600000.0
2007-10-03 06:17:00,88.211,88.215,88.203,88.203,9600000.0
2007-10-03 06:18:00,88.191,88.222,88.191,88.214,11600000.0
2007-10-03 06:19:00,88.212,88.212,88.202,88.202,12800000.0
2007-10-03 06:20:00,88.198,88.213,88.193,88.193,16000000.0
2007-10-03 06:21:00,88.195,88.205,88.195,88.199,12800000.0
2007-10-03 06:22:00,88.189,88.202,88.188,88.202,12800000.0
2007-10-03 06:23:00,88.204,88.204,88.193,88.194,17600000.0
2007-10-03 06:24:00,88.173,88.176,88.17,88.176,12800000.0
2007-10-03 06:25:00,88.185,88.188,88.169,88.169,11200000.0
2007-10-03 06:26:00,88.168,88.183,88.168,88.182,11200000.0
2007-10-03 06:27:00,88.184,88.185,88.178,88.182,11200000.0
2007-10-03 06:28:00,88.175,88.187,88.175,88.187,8000000.0
2007-10-03 06:29:00,88.19,88.206,88.19,88.206,11200000.0
2007-10-03 06:30:00,88.205,88.208,88.199,88.203,11200000.0
2007-10-03 06:32:00,88.187,88.215,88.183,88.199,12800000.0
2007-10-03 06:33:00,88.227,88.227,88.198,88.198,17600000.0
2007-10-03 06:34:00,88.184,88.213,88.184,88.213,12800000.0
2007-10-03 06:35:00,88.213,88.218,88.196,88.218,12800000.0
2007-10-03 06:36:00,88.223,88.228,88.214,88.219,14400000.0
2007-10-03 06:37:00,88.231,88.239,88.231,88.237,8000000.0
2007-10-03 06:38:00,88.228,88.233,88.22,88.22,16000000.0
2007-10-03 06:39:00,88.208,88.208,88.165,88.165,12800000.0
2007-10-03 06:40:00,88.107,88.122,88.103,88.122,12800000.0
2007-10-03 06:41:00,88.153,88.163,88.153,88.162,12800000.0
2007-10-03 06:42:00,88.156,88.168,88.156,88.163,13800000.0
2007-10-03 06:43:00,88.16,88.17,88.156,88.17,12800000.0
2007-10-03 06:44:00,88.188,88.208,88.184,88.201,17600000.0
2007-10-03 06:45:00,88.198,88.216,88.192,88.213,17600000.0
2007-10-03 06:46:00,88.207,88.207,88.197,88.197,12800000.0
2007-10-03 06:47:00,88.193,88.193,88.183,88.184,12800000.0
2007-10-03 06:48:00,88.186,88.205,88.186,88.193,7400000.0
2007-10-03 06:49:00,88.189,88.196,88.174,88.19,12800000.0
2007-10-03 06:50:00,88.189,88.213,88.189,88.208,14800000.0
2007-10-03 06:51:00,88.212,88.212,88.193,88.193,12800000.0
2007-10-03 06:52:00,88.186,88.202,88.186,88.202,12800000.0
2007-10-03 06:53:00,88.197,88.197,88.186,88.186,17600000.0
2007-10-03 06:54:00,88.185,88.189,88.182,88.184,13800000.0
2007-10-03 06:55:00,88.186,88.192,88.171,88.184,11200000.0
2007-10-03 06:56:00,88.19,88.193,88.184,88.193,11200000.0
2007-10-03 06:57:00,88.197,88.2,88.179,88.179,13800000.0
2007-10-03 06:58:00,88.172,88.182,88.172,88.181,6400000.0
2007-10-03 06:59:00,88.197,88.197,88.169,88.176,12800000.0
2007-10-03 07:00:00,88.197,88.222,88.196,88.222,16000000.0
2007-10-03 07:01:00,88.234,88.248,88.234,88.244,17600000.0
2007-10-03 07:02:00,88.247,88.26,88.247,88.253,12800000.0
2007-10-03 07:03:00,88.251,88.251,88.223,88.223,12800000.0
2007-10-03 07:04:00,88.246,88.259,88.245,88.259,13200000.0
2007-10-03 07:05:00,88.258,88.263,88.249,88.263,11200000.0
2007-10-03 07:06:00,88.241,88.26,88.241,88.245,12800000.0
2007-10-03 07:07:00,88.249,88.251,88.245,88.251,11200000.0
2007-10-03 07:08:00,88.251,88.253,88.224,88.224,16000000.0
2007-10-03 07:09:00,88.21,88.21,88.2,88.2,12800000.0
2007-10-03 07:10:00,88.186,88.199,88.182,88.199,12800000.0
2007-10-03 07:11:00,88.198,88.216,88.188,88.216,12800000.0
2007-10-03 07:12:00,88.211,88.231,88.156,88.211,11200000.0
2007-10-03 07:13:00,88.211,88.218,88.211,88.213,12800000.0
2007-10-03 07:14:00,88.186,88.212,88.186,88.212,10000000.0
2007-10-03 07:15:00,88.188,88.2,88.183,88.2,11200000.0
2007-10-03 07:16:00,88.186,88.206,88.183,88.206,11200000.0
2007-10-03 07:17:00,88.207,88.212,88.182,88.182,12600000.0
2007-10-03 07:18:00,88.198,88.203,88.192,88.192,17600000.0
2007-10-03 07:19:00,88.193,88.196,88.187,88.191,12800000.0
2007-10-03 07:20:00,88.182,88.182,88.165,88.17,16000000.0
2007-10-03 07:21:00,88.137,88.137,88.121,88.121,12800000.0
2007-10-03 07:22:00,88.125,88.125,88.107,88.107,17600000.0
2007-10-03 07:23:00,88.088,88.088,88.07,88.076,11200000.0
2007-10-03 07:24:00,88.067,88.077,88.067,88.075,14400000.0
2007-10-03 07:25:00,88.079,88.083,88.06,88.063,16000000.0
2007-10-03 07:26:00,88.05,88.05,88.016,88.018,16000000.0
2007-10-03 07:27:00,88.012,88.049,88.012,88.049,16000000.0
2007-10-03 07:28:00,88.036,88.049,88.035,88.049,14400000.0
2007-10-03 07:29:00,88.05,88.05,88.033,88.042,11200000.0
2007-10-03 07:30:00,88.06,88.068,88.06,88.062,11200000.0
2007-10-03 07:31:00,88.059,88.068,88.059,88.068,17600000.0
2007-10-03 07:32:00,88.058,88.058,88.047,88.053,17600000.0
2007-10-03 07:33:00,88.052,88.052,88.024,88.024,11200000.0
2007-10-03 07:34:00,88.024,88.041,88.023,88.04,12800000.0
2007-10-03 07:35:00,88.037,88.043,88.034,88.037,16000000.0
2007-10-03 07:36:00,88.009,88.033,88.009,88.015,11200000.0
2007-10-03 07:37:00,88.025,88.025,87.991,87.991,11200000.0
2007-10-03 07:38:00,87.961,87.973,87.961,87.962,12800000.0
2007-10-03 07:39:00,87.944,87.959,87.944,87.958,10600000.0
2007-10-03 07:40:00,87.955,87.963,87.952,87.953,11200000.0
2007-10-03 07:41:00,87.954,87.954,87.93,87.932,12800000.0
2007-10-03 07:42:00,87.937,87.937,87.927,87.937,12200000.0
2007-10-03 07:43:00,87.928,87.939,87.926,87.926,12800000.0
2007-10-03 07:44:00,87.928,87.93,87.925,87.93,11200000.0
2007-10-03 07:45:00,87.911,87.911,87.894,87.894,11200000.0
2007-10-03 07:46:00,87.912,87.955,87.912,87.955,11200000.0
2007-10-03 07:47:00,87.961,87.968,87.957,87.966,14400000.0
2007-10-03 07:48:00,87.973,88.006,87.973,87.999,14400000.0
2007-10-03 07:49:00,88.005,88.032,88.005,88.022,17600000.0
2007-10-03 07:50:00,88.054,88.087,88.054,88.087,16000000.0
2007-10-03 07:51:00,88.107,88.122,88.107,88.114,12800000.0
2007-10-03 07:52:00,88.07,88.07,88.005,88.005,8000000.0
2007-10-03 07:53:00,87.985,87.985,87.919,87.919,13200000.0
2007-10-03 07:54:00,87.942,87.976,87.942,87.976,12800000.0
2007-10-03 07:55:00,87.968,87.991,87.956,87.991,12200000.0
2007-10-03 07:56:00,87.993,87.993,87.959,87.959,15400000.0
2007-10-03 07:57:00,87.952,87.967,87.95,87.95,11200000.0
2007-10-03 07:58:00,87.947,87.948,87.936,87.948,11200000.0
2007-10-03 07:59:00,87.951,87.951,87.924,87.924,12800000.0
2007-10-03 08:00:00,87.922,87.934,87.913,87.932,14400000.0
2007-10-03 08:01:00,87.947,87.982,87.947,87.979,14400000.0
2007-10-03 08:02:00,87.997,88.001,87.992,87.999,12800000.0
2007-10-03 08:03:00,88.008,88.037,88.008,88.037,11200000.0
2007-10-03 08:04:00,88.05,88.066,88.047,88.066,9600000.0
2007-10-03 08:05:00,88.08,88.094,88.08,88.084,14400000.0
2007-10-03 08:06:00,88.087,88.087,88.071,88.075,12800000.0
2007-10-03 08:07:00,88.084,88.091,88.08,88.091,11200000.0
2007-10-03 08:08:00,88.088,88.093,88.08,88.086,14400000.0
2007-10-03 08:09:00,88.107,88.107,88.074,88.074,12800000.0
2007-10-03 08:10:00,88.064,88.083,88.064,88.08,12800000.0
2007-10-03 08:11:00,88.095,88.109,88.095,88.109,11200000.0
2007-10-03 08:12:00,88.103,88.125,88.103,88.125,16000000.0
2007-10-03 08:13:00,88.131,88.153,88.125,88.15,11200000.0
2007-10-03 08:14:00,88.164,88.169,88.162,88.164,12800000.0
2007-10-03 08:15:00,88.177,88.181,88.154,88.167,16000000.0
2007-10-03 08:16:00,88.176,88.176,88.155,88.165,11200000.0
2007-10-03 08:17:00,88.13,88.134,88.125,88.131,12800000.0
2007-10-03 08:18:00,88.116,88.126,88.113,88.113,17600000.0
2007-10-03 08:19:00,88.116,88.13,88.096,88.1,14400000.0
2007-10-03 08:20:00,88.098,88.098,88.071,88.071,16000000.0
2007-10-03 08:21:00,88.069,88.134,88.069,88.129,17600000.0
2007-10-03 08:22:00,88.156,88.156,88.144,88.144,11200000.0
2007-10-03 08:23:00,88.145,88.146,88.139,88.139,10600000.0
2007-10-03 08:24:00,88.147,88.165,88.147,88.165,4800000.0
2007-10-03 08:25:00,88.161,88.166,88.156,88.164,12800000.0
2007-10-03 08:26:00,88.147,88.164,88.147,88.163,12800000.0
2007-10-03 08:27:00,88.153,88.179,88.153,88.166,12800000.0
2007-10-03 08:28:00,88.159,88.159,88.138,88.157,10600000.0
2007-10-03 08:29:00,88.16,88.163,88.159,88.159,14400000.0
2007-10-03 08:30:00,88.153,88.156,88.14,88.14,11600000.0
2007-10-03 08:31:00,88.145,88.168,88.145,88.147,12200000.0
2007-10-03 08:32:00,88.151,88.172,88.151,88.172,11200000.0
2007-10-03 08:33:00,88.175,88.181,88.174,88.174,11200000.0
2007-10-03 08:34:00,88.176,88.18,88.159,88.161,17600000.0
2007-10-03 08:35:00,88.16,88.168,88.154,88.158,17600000.0
2007-10-03 08:36:00,88.164,88.172,88.161,88.161,17600000.0
2007-10-03 08:37:00,88.162,88.162,88.148,88.148,11600000.0
2007-10-03 08:38:00,88.146,88.151,88.144,88.146,11200000.0
2007-10-03 08:39:00,88.122,88.136,88.122,88.135,16000000.0
2007-10-03 08:40:00,88.127,88.136,88.115,88.115,15400000.0
2007-10-03 08:41:00,88.116,88.134,88.116,88.122,18000000.0
2007-10-03 08:42:00,88.142,88.15,88.14,88.15,12800000.0
2007-10-03 08:43:00,88.167,88.194,88.167,88.194,12800000.0
2007-10-03 08:44:00,88.199,88.211,88.198,88.198,12800000.0
2007-10-03 08:45:00,88.192,88.213,88.192,88.21,16000000.0
2007-10-03 08:46:00,88.197,88.217,88.194,88.217,11200000.0
2007-10-03 08:47:00,88.236,88.239,88.225,88.231,11200000.0
2007-10-03 08:48:00,88.243,88.248,88.232,88.248,12800000.0
2007-10-03 08:49:00,88.276,88.284,88.269,88.282,17600000.0
2007-10-03 08:50:00,88.284,88.302,88.26,88.302,12800000.0
2007-10-03 08:51:00,88.321,88.337,88.319,88.326,18000000.0
2007-10-03 08:52:00,88.337,88.367,88.323,88.367,11200000.0
2007-10-03 08:53:00,88.377,88.383,88.351,88.351,16000000.0
2007-10-03 08:54:00,88.317,88.329,88.308,88.308,14400000.0
2007-10-03 08:55:00,88.315,88.32,88.296,88.296,16000000.0
2007-10-03 08:56:00,88.315,88.32,88.298,88.311,12800000.0
2007-10-03 08:57:00,88.315,88.335,88.315,88.334,11200000.0
2007-10-03 08:58:00,88.335,88.354,88.335,88.336,15400000.0
2007-10-03 08:59:00,88.365,88.372,88.355,88.372,12200000.0
2007-10-03 09:00:00,88.399,88.425,88.399,88.425,17600000.0
2007-10-03 09:01:00,88.442,88.473,88.442,88.47,11200000.0
2007-10-03 09:02:00,88.46,88.46,88.42,88.42,11200000.0
2007-10-03 09:03:00,88.414,88.414,88.387,88.396,16000000.0
2007-10-03 09:04:00,88.398,88.412,88.398,88.412,11200000.0
2007-10-03 09:05:00,88.423,88.473,88.423,88.473,11200000.0
2007-10-03 09:06:00,88.466,88.466,88.449,88.464,12200000.0
2007-10-03 09:07:00,88.458,88.458,88.432,88.432,12800000.0
2007-10-03 09:08:00,88.439,88.448,88.412,88.412,12200000.0
2007-10-03 09:09:00,88.432,88.438,88.419,88.423,17600000.0
2007-10-03 09:10:00,88.389,88.392,88.383,88.392,12800000.0
2007-10-03 09:11:00,88.402,88.404,88.388,88.404,12800000.0
2007-10-03 09:12:00,88.411,88.426,88.402,88.41,12800000.0
2007-10-03 09:13:00,88.408,88.415,88.399,88.399,11200000.0
2007-10-03 09:14:00,88.416,88.423,88.414,88.417,11200000.0
2007-10-03 09:15:00,88.418,88.431,88.418,88.428,11600000.0
2007-10-03 09:16:00,88.433,88.439,88.429,88.429,13200000.0
2007-10-03 09:17:00,88.433,88.433,88.423,88.423,11200000.0
2007-10-03 09:18:00,88.411,88.414,88.408,88.409,14400000.0
2007-10-03 09:19:00,88.393,88.401,88.39,88.401,12800000.0
2007-10-03 09:20:00,88.404,88.422,88.404,88.417,16000000.0
2007-10-03 09:21:00,88.403,88.403,88.391,88.402,11200000.0
2007-10-03 09:22:00,88.407,88.407,88.397,88.401,17600000.0
2007-10-03 09:23:00,88.397,88.419,88.397,88.419,12800000.0
2007-10-03 09:24:00,88.416,88.416,88.389,88.392,12200000.0
2007-10-03 09:25:00,88.41,88.41,88.403,88.406,12800000.0
2007-10-03 09:26:00,88.401,88.416,88.401,88.413,11200000.0
2007-10-03 09:27:00,88.413,88.431,88.413,88.431,11200000.0
2007-10-03 09:28:00,88.435,88.441,88.435,88.438,12800000.0
2007-10-03 09:29:00,88.434,88.434,88.42,88.42,11200000.0
2007-10-03 09:30:00,88.419,88.433,88.419,88.427,12800000.0
2007-10-03 09:31:00,88.411,88.414,88.409,88.413,12800000.0
2007-10-03 09:32:00,88.391,88.398,88.378,88.382,14400000.0
2007-10-03 09:33:00,88.397,88.397,88.379,88.379,12800000.0
2007-10-03 09:34:00,88.363,88.363,88.352,88.36,11200000.0
2007-10-03 09:35:00,88.352,88.36,88.352,88.353,12800000.0
2007-10-03 09:36:00,88.354,88.362,88.34,88.347,15400000.0
2007-10-03 09:37:00,88.358,88.358,88.269,88.341,16000000.0
2007-10-03 09:38:00,88.335,88.345,88.326,88.335,11200000.0
2007-10-03 09:39:00,88.352,88.363,88.351,88.363,12800000.0
2007-10-03 09:40:00,88.363,88.367,88.342,88.356,14400000.0
2007-10-03 09:41:00,88.343,88.343,88.325,88.325,11200000.0
2007-10-03 09:42:00,88.303,88.307,88.255,88.255,16400000.0
2007-10-03 09:43:00,88.218,88.227,88.212,88.212,12800000.0
2007-10-03 09:44:00,88.201,88.211,88.189,88.189,12800000.0
2007-10-03 09:45:00,88.179,88.179,88.159,88.167,12800000.0
2007-10-03 09:46:00,88.174,88.178,88.169,88.169,11200000.0
2007-10-03 09:47:00,88.147,88.147,88.112,88.115,12800000.0
2007-10-03 09:48:00,88.119,88.127,88.113,88.113,11200000.0
2007-10-03 09:49:00,88.109,88.126,88.108,88.126,12800000.0
2007-10-03 09:50:00,88.134,88.134,88.079,88.079,16000000.0
2007-10-03 09:51:00,88.045,88.059,88.034,88.034,16000000.0
2007-10-03 09:52:00,88.009,88.009,87.993,87.998,11200000.0
2007-10-03 09:53:00,87.999,88.003,87.979,87.979,12800000.0
2007-10-03 09:54:00,87.977,88.037,87.977,88.037,11200000.0
2007-10-03 09:55:00,88.007,88.007,87.969,87.969,11200000.0
2007-10-03 09:56:00,87.985,88.038,87.985,88.038,14400000.0
2007-10-03 09:57:00,88.037,88.038,88.022,88.038,17600000.0
2007-10-03 09:58:00,88.029,88.034,87.935,88.034,17000000.0
2007-10-03 09:59:00,88.04,88.041,88.027,88.027,17600000.0
2007-10-03 10:00:00,88.022,88.022,87.998,88.015,11200000.0
2007-10-03 10:01:00,88.021,88.052,88.021,88.052,12800000.0
2007-10-03 10:02:00,88.091,88.135,88.091,88.135,16000000.0
2007-10-03 10:03:00,88.131,88.221,88.131,88.221,11200000.0
2007-10-03 10:04:00,88.233,88.233,88.138,88.218,11200000.0
2007-10-03 10:05:00,88.226,88.226,88.199,88.199,14400000.0
2007-10-03 10:06:00,88.202,88.222,88.202,88.202,16000000.0
2007-10-03 10:07:00,88.181,88.191,88.176,88.191,12800000.0
2007-10-03 10:08:00,88.199,88.204,88.183,88.184,11200000.0
2007-10-03 10:09:00,88.17,88.224,88.17,88.224,12800000.0
2007-10-03 10:10:00,88.232,88.243,88.222,88.243,17000000.0
2007-10-03 10:11:00,88.244,88.244,88.235,88.242,11200000.0
2007-10-03 10:12:00,88.232,88.237,88.217,88.237,12800000.0
2007-10-03 10:13:00,88.231,88.231,88.191,88.191,12800000.0
2007-10-03 10:14:00,88.157,88.18,88.157,88.169,11200000.0
2007-10-03 10:15:00,88.181,88.192,88.174,88.187,12800000.0
2007-10-03 10:16:00,88.192,88.2,88.192,88.194,12800000.0
2007-10-03 10:17:00,88.193,88.194,88.186,88.186,11200000.0
2007-10-03 10:18:00,88.18,88.185,88.158,88.185,11200000.0
2007-10-03 10:19:00,88.187,88.195,88.187,88.193,11200000.0
2007-10-03 10:20:00,88.198,88.207,88.193,88.195,17000000.0
2007-10-03 10:21:00,88.196,88.233,88.196,88.233,16000000.0
2007-10-03 10:22:00,88.229,88.233,88.22,88.226,11600000.0
2007-10-03 10:23:00,88.236,88.236,88.216,88.223,11200000.0
2007-10-03 10:24:00,88.22,88.236,88.22,88.236,12800000.0
2007-10-03 10:25:00,88.225,88.231,88.22,88.222,11200000.0
2007-10-03 10:26:00,88.206,88.21,88.2,88.208,12800000.0
2007-10-03 10:27:00,88.217,88.243,88.217,88.243,11200000.0
2007-10-03 10:28:00,88.249,88.256,88.241,88.249,12800000.0
2007-10-03 10:29:00,88.252,88.252,88.24,88.247,11200000.0
2007-10-03 10:30:00,88.239,88.253,88.238,88.238,12800000.0
2007-10-03 10:31:00,88.244,88.248,88.232,88.232,12800000.0
2007-10-03 10:32:00,88.224,88.224,88.204,88.204,17600000.0
2007-10-03 10:33:00,88.208,88.215,88.195,88.195,11200000.0
2007-10-03 10:34:00,88.205,88.219,88.202,88.219,11200000.0
2007-10-03 10:35:00,88.268,88.271,88.234,88.234,11200000.0
2007-10-03 10:36:00,88.247,88.258,88.247,88.258,11200000.0
2007-10-03 10:37:00,88.272,88.287,88.193,88.27,11200000.0
2007-10-03 10:38:00,88.271,88.272,88.242,88.261,12200000.0
2007-10-03 10:39:00,88.275,88.297,88.275,88.297,11200000.0
2007-10-03 10:40:00,88.299,88.299,88.29,88.291,16000000.0
2007-10-03 10:41:00,88.282,88.286,88.271,88.271,12800000.0
2007-10-03 10:42:00,88.27,88.272,88.247,88.247,11200000.0
2007-10-03 10:43:00,88.251,88.265,88.251,88.265,11200000.0
2007-10-03 10:44:00,88.251,88.257,88.226,88.226,12800000.0
2007-10-03 10:45:00,88.211,88.215,88.2,88.213,12800000.0
2007-10-03 10:46:00,88.206,88.22,88.206,88.22,12800000.0
2007-10-03 10:47:00,88.229,88.245,88.22,88.234,12800000.0
2007-10-03 10:48:00,88.229,88.229,88.201,88.201,12800000.0
2007-10-03 10:49:00,88.187,88.191,88.168,88.168,11200000.0
2007-10-03 10:50:00,88.166,88.168,88.159,88.159,16000000.0
2007-10-03 10:51:00,88.158,88.169,88.158,88.165,17600000.0
2007-10-03 10:52:00,88.17,88.17,88.157,88.162,11200000.0
2007-10-03 10:53:00,88.136,88.136,88.108,88.109,11200000.0
2007-10-03 10:54:00,88.129,88.13,88.106,88.106,17600000.0
2007-10-03 10:55:00,88.113,88.113,88.089,88.093,11200000.0
2007-10-03 10:56:00,88.11,88.119,88.11,88.116,17600000.0
2007-10-03 10:57:00,88.128,88.166,88.128,88.166,16000000.0
2007-10-03 10:58:00,88.167,88.181,88.086,88.179,12800000.0
2007-10-03 10:59:00,88.192,88.207,88.182,88.203,11200000.0
2007-10-03 11:00:00,88.203,88.211,88.189,88.211,12800000.0
2007-10-03 11:01:00,88.203,88.207,88.196,88.207,12800000.0
2007-10-03 11:02:00,88.187,88.19,88.179,88.185,15400000.0
2007-10-03 11:03:00,88.198,88.204,88.186,88.191,12800000.0
2007-10-03 11:04:00,88.199,88.218,88.199,88.217,14400000.0
2007-10-03 11:05:00,88.238,88.238,88.215,88.225,17600000.0
2007-10-03 11:06:00,88.23,88.236,88.223,88.228,17600000.0
2007-10-03 11:07:00,88.235,88.249,88.227,88.243,17600000.0
2007-10-03 11:08:00,88.153,88.227,88.153,88.223,11200000.0
2007-10-03 11:09:00,88.226,88.235,88.223,88.234,17600000.0
2007-10-03 11:10:00,88.232,88.233,88.227,88.227,12800000.0
2007-10-03 11:11:00,88.234,88.251,88.234,88.25,11200000.0
2007-10-03 11:12:00,88.28,88.288,88.258,88.258,17600000.0
2007-10-03 11:13:00,88.276,88.286,88.263,88.283,14400000.0
2007-10-03 11:14:00,88.297,88.298,88.292,88.293,11200000.0
2007-10-03 11:15:00,88.288,88.295,88.277,88.285,11200000.0
2007-10-03 11:16:00,88.264,88.274,88.264,88.274,12800000.0
2007-10-03 11:17:00,88.272,88.273,88.257,88.273,11200000.0
2007-10-03 11:18:00,88.274,88.284,88.273,88.284,13200000.0
2007-10-03 11:19:00,88.288,88.295,88.286,88.292,17600000.0
2007-10-03 11:20:00,88.301,88.307,88.289,88.289,12800000.0
2007-10-03 11:21:00,88.271,88.278,88.267,88.278,14400000.0
2007-10-03 11:22:00,88.295,88.316,88.295,88.305,12800000.0
2007-10-03 11:23:00,88.325,88.335,88.325,88.331,11200000.0
2007-10-03 11:24:00,88.328,88.337,88.324,88.337,12800000.0
2007-10-03 11:25:00,88.344,88.345,88.32,88.338,17600000.0
2007-10-03 11:26:00,88.336,88.345,88.334,88.334,14400000.0
2007-10-03 11:27:00,88.32,88.332,88.313,88.326,11200000.0
2007-10-03 11:28:00,88.326,88.327,88.32,88.321,14400000.0
2007-10-03 11:29:00,88.316,88.331,88.308,88.331,14400000.0
2007-10-03 11:30:00,88.321,88.321,88.307,88.316,14400000.0
2007-10-03 11:31:00,88.31,88.315,88.302,88.305,11200000.0
2007-10-03 11:32:00,88.313,88.334,88.305,88.334,17600000.0
2007-10-03 11:33:00,88.333,88.333,88.308,88.308,12800000.0
2007-10-03 11:34:00,88.309,88.32,88.304,88.304,12800000.0
2007-10-03 11:35:00,88.326,88.337,88.318,88.318,11200000.0
2007-10-03 11:36:00,88.321,88.321,88.303,88.303,12800000.0
2007-10-03 11:37:00,88.305,88.317,88.305,88.317,11200000.0
2007-10-03 11:38:00,88.311,88.324,88.311,88.324,11200000.0
2007-10-03 11:39:00,88.316,88.316,88.294,88.299,11200000.0
2007-10-03 11:40:00,88.298,88.314,88.298,88.314,11200000.0
2007-10-03 11:41:00,88.312,88.319,88.309,88.317,16000000.0
2007-10-03 11:42:00,88.33,88.332,88.316,88.328,17600000.0
2007-10-03 11:43:00,88.347,88.352,88.333,88.352,11200000.0
2007-10-03 11:44:00,88.372,88.385,88.368,88.368,11200000.0
2007-10-03 11:45:00,88.385,88.425,88.385,88.425,14400000.0
2007-10-03 11:46:00,88.433,88.44,88.429,88.44,11200000.0
2007-10-03 11:47:00,88.424,88.447,88.42,88.447,17600000.0
2007-10-03 11:48:00,88.449,88.449,88.426,88.447,11200000.0
2007-10-03 11:49:00,88.433,88.439,88.427,88.427,12200000.0
2007-10-03 11:50:00,88.422,88.434,88.422,88.434,12800000.0
2007-10-03 11:51:00,88.438,88.439,88.432,88.436,11200000.0
2007-10-03 11:52:00,88.441,88.451,88.44,88.445,11200000.0
2007-10-03 11:53:00,88.443,88.457,88.432,88.451,16000000.0
2007-10-03 11:54:00,88.453,88.457,88.446,88.457,14400000.0
2007-10-03 11:55:00,88.448,88.471,88.405,88.471,11200000.0
2007-10-03 11:56:00,88.46,88.466,88.458,88.459,12800000.0
2007-10-03 11:57:00,88.462,88.471,88.457,88.457,17600000.0
2007-10-03 11:58:00,88.459,88.491,88.459,88.491,11200000.0
2007-10-03 11:59:00,88.499,88.506,88.487,88.506,11200000.0
2007-10-03 12:00:00,88.505,88.517,88.505,88.513,11200000.0
2007-10-03 12:01:00,88.511,88.528,88.51,88.523,11200000.0
2007-10-03 12:02:00,88.518,88.527,88.518,88.524,14400000.0
2007-10-03 12:03:00,88.53,88.534,88.522,88.532,11200000.0
2007-10-03 12:04:00,88.526,88.526,88.508,88.525,17600000.0
2007-10-03 12:05:00,88.529,88.543,88.529,88.536,18000000.0
2007-10-03 12:06:00,88.546,88.549,88.537,88.541,12800000.0
2007-10-03 12:07:00,88.538,88.539,88.512,88.512,11200000.0
2007-10-03 12:08:00,88.505,88.517,88.487,88.487,11200000.0
2007-10-03 12:09:00,88.463,88.464,88.45,88.459,14400000.0
2007-10-03 12:10:00,88.462,88.474,88.459,88.463,11200000.0
2007-10-03 12:11:00,88.478,88.504,88.478,88.503,13200000.0
2007-10-03 12:12:00,88.516,88.53,88.511,88.53,11200000.0
2007-10-03 12:13:00,88.537,88.545,88.532,88.535,11200000.0
2007-10-03 12:14:00,88.541,88.541,88.52,88.527,12800000.0
2007-10-03 12:15:00,88.528,88.53,88.522,88.522,12800000.0
2007-10-03 12:16:00,88.508,88.539,88.506,88.539,12200000.0
2007-10-03 12:17:00,88.521,88.54,88.468,88.54,17600000.0
2007-10-03 12:18:00,88.536,88.545,88.526,88.526,16000000.0
2007-10-03 12:19:00,88.542,88.549,88.524,88.533,12800000.0
2007-10-03 12:20:00,88.527,88.532,88.517,88.529,14400000.0
2007-10-03 12:21:00,88.555,88.555,88.529,88.529,16000000.0
2007-10-03 12:22:00,88.519,88.528,88.519,88.525,16000000.0
2007-10-03 12:23:00,88.525,88.526,88.5,88.509,14400000.0
2007-10-03 12:24:00,88.52,88.521,88.506,88.506,12800000.0
2007-10-03 12:25:00,88.497,88.502,88.497,88.502,11200000.0
2007-10-03 12:26:00,88.508,88.526,88.503,88.526,11200000.0
2007-10-03 12:27:00,88.532,88.532,88.488,88.488,11200000.0
2007-10-03 12:28:00,88.477,88.487,88.471,88.487,12800000.0
2007-10-03 12:29:00,88.512,88.516,88.499,88.516,17600000.0
2007-10-03 12:30:00,88.509,88.509,88.491,88.497,17600000.0
2007-10-03 12:31:00,88.504,88.512,88.494,88.505,12800000.0
2007-10-03 12:32:00,88.505,88.517,88.505,88.509,12800000.0
2007-10-03 12:33:00,88.505,88.507,88.49,88.492,14400000.0
2007-10-03 12:34:00,88.497,88.519,88.497,88.519,12800000.0
2007-10-03 12:35:00,88.521,88.521,88.515,88.518,11200000.0
2007-10-03 12:36:00,88.514,88.53,88.512,88.53,11200000.0
2007-10-03 12:37:00,88.529,88.534,88.523,88.53,11600000.0
2007-10-03 12:38:00,88.523,88.525,88.43,88.525,17600000.0
2007-10-03 12:39:00,88.52,88.524,88.513,88.519,16000000.0
2007-10-03 12:40:00,88.513,88.514,88.493,88.501,16000000.0
2007-10-03 12:41:00,88.493,88.493,88.463,88.463,12800000.0
2007-10-03 12:42:00,88.454,88.459,88.448,88.45,14400000.0
2007-10-03 12:43:00,88.469,88.476,88.461,88.476,12800000.0
2007-10-03 12:44:00,88.469,88.477,88.46,88.467,17600000.0
2007-10-03 12:45:00,88.461,88.461,88.439,88.447,15400000.0
2007-10-03 12:46:00,88.436,88.443,88.429,88.443,12800000.0
2007-10-03 12:47:00,88.46,88.486,88.449,88.486,12800000.0
2007-10-03 12:48:00,88.499,88.502,88.496,88.499,11200000.0
2007-10-03 12:49:00,88.52,88.524,88.512,88.518,16000000.0
2007-10-03 12:50:00,88.509,88.516,88.494,88.494,14400000.0
2007-10-03 12:51:00,88.489,88.5,88.489,88.496,11200000.0
2007-10-03 12:52:00,88.515,88.515,88.503,88.507,11200000.0
2007-10-03 12:53:00,88.485,88.498,88.485,88.488,11200000.0
2007-10-03 12:54:00,88.503,88.503,88.49,88.49,12800000.0
2007-10-03 12:55:00,88.492,88.504,88.484,88.484,15400000.0
2007-10-03 12:56:00,88.497,88.503,88.495,88.499,11200000.0
2007-10-03 12:57:00,88.512,88.52,88.502,88.502,11200000.0
2007-10-03 12:58:00,88.486,88.52,88.485,88.508,17600000.0
2007-10-03 12:59:00,88.505,88.517,88.505,88.512,16000000.0
2007-10-03 13:00:00,88.489,88.505,88.482,88.505,12800000.0
2007-10-03 13:01:00,88.497,88.503,88.493,88.496,14400000.0
2007-10-03 13:02:00,88.49,88.509,88.49,88.509,13200000.0
2007-10-03 13:03:00,88.498,88.51,88.498,88.51,16000000.0
2007-10-03 13:04:00,88.486,88.509,88.486,88.509,11200000.0
2007-10-03 13:05:00,88.51,88.519,88.51,88.519,12800000.0
2007-10-03 13:06:00,88.528,88.528,88.516,88.522,10600000.0
2007-10-03 13:07:00,88.527,88.527,88.517,88.519,14400000.0
2007-10-03 13:08:00,88.521,88.527,88.51,88.52,17600000.0
2007-10-03 13:09:00,88.504,88.526,88.504,88.526,12800000.0
2007-10-03 13:10:00,88.535,88.538,88.513,88.513,16000000.0
2007-10-03 13:11:00,88.523,88.529,88.523,88.523,11200000.0
2007-10-03 13:12:00,88.539,88.539,88.53,88.534,12800000.0
2007-10-03 13:13:00,88.52,88.534,88.511,88.511,17600000.0
2007-10-03 13:14:00,88.543,88.543,88.525,88.525,12200000.0
2007-10-03 13:15:00,88.54,88.54,88.527,88.531,12800000.0
2007-10-03 13:16:00,88.52,88.535,88.52,88.533,17600000.0
2007-10-03 13:17:00,88.53,88.541,88.53,88.536,12800000.0
2007-10-03 13:18:00,88.523,88.538,88.517,88.538,11200000.0
2007-10-03 13:19:00,88.528,88.528,88.518,88.524,16000000.0
2007-10-03 13:20:00,88.524,88.527,88.511,88.511,17600000.0
2007-10-03 13:21:00,88.529,88.536,88.52,88.536,11200000.0
2007-10-03 13:22:00,88.526,88.534,88.524,88.524,12800000.0
2007-10-03 13:23:00,88.527,88.538,88.527,88.538,12800000.0
2007-10-03 13:24:00,88.551,88.554,88.536,88.536,11200000.0
2007-10-03 13:25:00,88.525,88.53,88.524,88.524,17600000.0
2007-10-03 13:26:00,88.53,88.539,88.522,88.524,17600000.0
2007-10-03 13:27:00,88.539,88.545,88.535,88.535,12800000.0
2007-10-03 13:28:00,88.533,88.533,88.438,88.519,15400000.0
2007-10-03 13:29:00,88.5,88.515,88.421,88.51,11200000.0
2007-10-03 13:30:00,88.521,88.521,88.504,88.504,12800000.0
2007-10-03 13:31:00,88.499,88.514,88.499,88.514,11200000.0
2007-10-03 13:32:00,88.51,88.525,88.51,88.525,11200000.0
2007-10-03 13:33:00,88.495,88.496,88.491,88.491,19200000.0
2007-10-03 13:34:00,88.486,88.496,88.486,88.495,13200000.0
2007-10-03 13:35:00,88.494,88.494,88.487,88.488,36800000.0
2007-10-03 13:36:00,88.489,88.492,88.487,88.487,17600000.0
2007-10-03 13:37:00,88.482,88.482,88.473,88.473,14400000.0
2007-10-03 13:38:00,88.477,88.477,88.464,88.467,33600000.0
2007-10-03 13:39:00,88.47,88.47,88.464,88.467,14400000.0
2007-10-03 13:40:00,88.467,88.467,88.45,88.45,39400000.0
2007-10-03 13:41:00,88.46,88.545,88.46,88.545,16000000.0
2007-10-03 13:42:00,88.553,88.558,88.541,88.541,11200000.0
2007-10-03 13:43:00,88.546,88.558,88.546,88.553,27600000.0
2007-10-03 13:44:00,88.545,88.545,88.521,88.521,33600000.0
2007-10-03 13:45:00,88.514,88.527,88.509,88.509,20800000.0
2007-10-03 13:46:00,88.514,88.534,88.514,88.534,24000000.0
2007-10-03 13:47:00,88.522,88.522,88.504,88.504,12800000.0
2007-10-03 13:48:00,88.487,88.501,88.487,88.5,12200000.0
2007-10-03 13:49:00,88.513,88.553,88.513,88.552,17600000.0
2007-10-03 13:50:00,88.545,88.545,88.524,88.535,11200000.0
2007-10-03 13:51:00,88.525,88.525,88.5,88.507,24000000.0
2007-10-03 13:52:00,88.516,88.527,88.514,88.514,12800000.0
2007-10-03 13:53:00,88.52,88.52,88.482,88.482,17600000.0
2007-10-03 13:54:00,88.478,88.487,88.472,88.478,25600000.0
2007-10-03 13:55:00,88.471,88.475,88.456,88.467,14400000.0
2007-10-03 13:56:00,88.477,88.477,88.452,88.452,14400000.0
2007-10-03 13:57:00,88.446,88.446,88.429,88.429,28800000.0
2007-10-03 13:58:00,88.421,88.439,88.421,88.439,14400000.0
2007-10-03 13:59:00,88.435,88.439,88.426,88.439,32000000.0
2007-10-03 14:00:00,88.43,88.432,88.42,88.429,48000000.0
2007-10-03 14:01:00,88.413,88.433,88.394,88.413,32000000.0
2007-10-03 14:02:00,88.419,88.427,88.417,88.427,14400000.0
2007-10-03 14:03:00,88.422,88.44,88.422,88.44,14400000.0
2007-10-03 14:04:00,88.436,88.439,88.431,88.431,11200000.0
2007-10-03 14:05:00,88.424,88.428,88.424,88.428,24400000.0
2007-10-03 14:06:00,88.427,88.429,88.417,88.42,36800000.0
2007-10-03 14:07:00,88.406,88.41,88.397,88.407,40000000.0
2007-10-03 14:08:00,88.399,88.399,88.39,88.39,16000000.0
2007-10-03 14:09:00,88.385,88.39,88.38,88.383,33600000.0
2007-10-03 14:10:00,88.365,88.375,88.363,88.375,34000000.0
2007-10-03 14:11:00,88.363,88.368,88.35,88.368,14400000.0
2007-10-03 14:12:00,88.383,88.395,88.382,88.393,27600000.0
2007-10-03 14:13:00,88.39,88.39,88.378,88.379,14400000.0
2007-10-03 14:14:00,88.375,88.375,88.355,88.37,12800000.0
2007-10-03 14:15:00,88.369,88.417,88.369,88.412,28800000.0
2007-10-03 14:16:00,88.41,88.429,88.41,88.429,25000000.0
2007-10-03 14:17:00,88.422,88.456,88.422,88.456,12800000.0
2007-10-03 14:18:00,88.45,88.45,88.433,88.433,16000000.0
2007-10-03 14:19:00,88.438,88.44,88.433,88.438,12800000.0
2007-10-03 14:20:00,88.436,88.436,88.427,88.436,25600000.0
2007-10-03 14:21:00,88.438,88.438,88.429,88.432,28800000.0
2007-10-03 14:22:00,88.42,88.42,88.395,88.395,24000000.0
2007-10-03 14:23:00,88.401,88.406,88.384,88.406,48400000.0
2007-10-03 14:24:00,88.398,88.409,88.385,88.409,13200000.0
2007-10-03 14:25:00,88.405,88.415,88.4,88.401,12800000.0
2007-10-03 14:26:00,88.404,88.408,88.397,88.406,12800000.0
2007-10-03 14:27:00,88.407,88.418,88.407,88.418,17600000.0
2007-10-03 14:28:00,88.426,88.433,88.418,88.428,11200000.0
2007-10-03 14:29:00,88.442,88.447,88.43,88.43,36800000.0
2007-10-03 14:30:00,88.423,88.423,88.383,88.383,21800000.0
2007-10-03 14:31:00,88.383,88.41,88.383,88.403,20800000.0
2007-10-03 14:32:00,88.383,88.404,88.383,88.403,40000000.0
2007-10-03 14:33:00,88.408,88.419,88.397,88.402,24000000.0
2007-10-03 14:34:00,88.423,88.428,88.413,88.428,33600000.0
2007-10-03 14:35:00,88.424,88.427,88.42,88.426,14400000.0
2007-10-03 14:36:00,88.44,88.44,88.429,88.438,12800000.0
2007-10-03 14:37:00,88.436,88.452,88.429,88.448,11200000.0
2007-10-03 14:38:00,88.454,88.46,88.45,88.455,56000000.0
2007-10-03 14:39:00,88.466,88.492,88.465,88.485,12800000.0
2007-10-03 14:40:00,88.465,88.5,88.465,88.5,14400000.0
2007-10-03 14:41:00,88.516,88.517,88.51,88.515,56000000.0
2007-10-03 14:42:00,88.527,88.547,88.521,88.546,12800000.0
2007-10-03 14:43:00,88.542,88.554,88.525,88.525,25600000.0
2007-10-03 14:44:00,88.516,88.516,88.501,88.504,11200000.0
2007-10-03 14:45:00,88.483,88.484,88.474,88.482,11200000.0
2007-10-03 14:46:00,88.496,88.545,88.496,88.545,11200000.0
2007-10-03 14:47:00,88.543,88.554,88.542,88.552,16400000.0
2007-10-03 14:48:00,88.551,88.566,88.543,88.566,19200000.0
2007-10-03 14:49:00,88.574,88.583,88.56,88.583,32000000.0
2007-10-03 14:50:00,88.597,88.609,88.59,88.609,28800000.0
2007-10-03 14:51:00,88.613,88.619,88.603,88.619,32400000.0
2007-10-03 14:52:00,88.598,88.598,88.58,88.59,12800000.0
2007-10-03 14:53:00,88.6,88.601,88.593,88.598,17600000.0
2007-10-03 14:54:00,88.597,88.597,88.584,88.584,12800000.0
2007-10-03 14:55:00,88.58,88.598,88.58,88.589,16000000.0
2007-10-03 14:56:00,88.592,88.607,88.588,88.588,12800000.0
2007-10-03 14:57:00,88.592,88.599,88.591,88.592,12800000.0
2007-10-03 14:58:00,88.594,88.594,88.577,88.584,17600000.0
2007-10-03 14:59:00,88.571,88.571,88.555,88.555,15400000.0
2007-10-03 15:00:00,88.573,88.599,88.568,88.599,14400000.0
2007-10-03 15:01:00,88.601,88.609,88.598,88.598,12800000.0
2007-10-03 15:02:00,88.606,88.631,88.603,88.623,27200000.0
2007-10-03 15:03:00,88.623,88.623,88.605,88.605,12800000.0
2007-10-03 15:04:00,88.615,88.621,88.585,88.585,24000000.0
2007-10-03 15:05:00,88.595,88.602,88.592,88.601,11200000.0
2007-10-03 15:06:00,88.594,88.605,88.594,88.602,10600000.0
2007-10-03 15:07:00,88.606,88.61,88.596,88.596,25600000.0
2007-10-03 15:08:00,88.586,88.586,88.54,88.54,21800000.0
2007-10-03 15:09:00,88.535,88.541,88.53,88.539,16000000.0
2007-10-03 15:10:00,88.545,88.551,88.54,88.54,40000000.0
2007-10-03 15:11:00,88.54,88.545,88.538,88.54,32400000.0
2007-10-03 15:12:00,88.55,88.578,88.55,88.578,8000000.0
2007-10-03 15:13:00,88.598,88.606,88.598,88.603,44200000.0
2007-10-03 15:14:00,88.588,88.597,88.58,88.58,35200000.0
2007-10-03 15:15:00,88.595,88.609,88.589,88.589,21800000.0
2007-10-03 15:16:00,88.56,88.569,88.558,88.564,36800000.0
2007-10-03 15:17:00,88.563,88.566,88.559,88.562,22400000.0
2007-10-03 15:18:00,88.561,88.561,88.534,88.542,22400000.0
2007-10-03 15:19:00,88.551,88.562,88.545,88.545,16000000.0
2007-10-03 15:20:00,88.541,88.541,88.523,88.523,24000000.0
2007-10-03 15:21:00,88.513,88.513,88.487,88.487,14800000.0
2007-10-03 15:22:00,88.473,88.523,88.473,88.523,14400000.0
2007-10-03 15:23:00,88.531,88.532,88.518,88.532,47400000.0
2007-10-03 15:24:00,88.539,88.539,88.519,88.519,25600000.0
2007-10-03 15:25:00,88.503,88.512,88.478,88.493,27200000.0
2007-10-03 15:26:00,88.487,88.493,88.483,88.49,40000000.0
2007-10-03 15:27:00,88.481,88.5,88.481,88.5,28800000.0
2007-10-03 15:28:00,88.493,88.504,88.493,88.502,69200000.0
2007-10-03 15:29:00,88.503,88.504,88.413,88.504,46400000.0
2007-10-03 15:30:00,88.42,88.557,88.416,88.426,115600000.0
2007-10-03 15:31:00,88.5,88.5,88.488,88.488,61200000.0
2007-10-03 15:32:00,88.487,88.519,88.487,88.519,30400000.0
2007-10-03 15:33:00,88.514,88.527,88.514,88.521,30400000.0
2007-10-03 15:34:00,88.502,88.513,88.492,88.497,22400000.0
2007-10-03 15:35:00,88.506,88.516,88.506,88.513,33600000.0
2007-10-03 15:36:00,88.515,88.527,88.514,88.52,32000000.0
2007-10-03 15:37:00,88.53,88.53,88.515,88.515,30400000.0
2007-10-03 15:38:00,88.515,88.53,88.515,88.53,58600000.0
2007-10-03 15:39:00,88.521,88.521,88.502,88.514,36800000.0
2007-10-03 15:40:00,88.499,88.514,88.499,88.512,35200000.0
2007-10-03 15:41:00,88.5,88.519,88.499,88.519,26000000.0
2007-10-03 15:42:00,88.518,88.525,88.517,88.519,42600000.0
2007-10-03 15:43:00,88.525,88.531,88.516,88.518,27200000.0
2007-10-03 15:44:00,88.502,88.502,88.485,88.485,27200000.0
2007-10-03 15:45:00,88.496,88.514,88.494,88.514,15400000.0
2007-10-03 15:46:00,88.514,88.539,88.514,88.539,14400000.0
2007-10-03 15:47:00,88.545,88.545,88.514,88.522,30400000.0
2007-10-03 15:48:00,88.52,88.529,88.513,88.525,26600000.0
2007-10-03 15:49:00,88.521,88.522,88.497,88.502,11200000.0
2007-10-03 15:50:00,88.499,88.499,88.472,88.472,11200000.0
2007-10-03 15:51:00,88.457,88.472,88.455,88.472,43600000.0
2007-10-03 15:52:00,88.483,88.488,88.479,88.488,20800000.0
2007-10-03 15:53:00,88.484,88.507,88.484,88.507,24000000.0
2007-10-03 15:54:00,88.509,88.526,88.509,88.52,28800000.0
2007-10-03 15:55:00,88.523,88.529,88.511,88.529,24000000.0
2007-10-03 15:56:00,88.524,88.547,88.524,88.547,51200000.0
2007-10-03 15:57:00,88.539,88.539,88.502,88.506,12800000.0
2007-10-03 15:58:00,88.479,88.512,88.479,88.512,19200000.0
2007-10-03 15:59:00,88.533,88.546,88.53,88.546,36800000.0
2007-10-03 16:00:00,88.539,88.548,88.539,88.543,51200000.0
2007-10-03 16:01:00,88.542,88.554,88.542,88.554,41600000.0
2007-10-03 16:02:00,88.555,88.573,88.555,88.573,22400000.0
2007-10-03 16:03:00,88.591,88.601,88.582,88.582,64400000.0
2007-10-03 16:04:00,88.587,88.587,88.577,88.584,44800000.0
2007-10-03 16:05:00,88.572,88.576,88.553,88.576,48000000.0
2007-10-03 16:06:00,88.605,88.619,88.604,88.607,35200000.0
2007-10-03 16:07:00,88.599,88.599,88.586,88.596,32000000.0
2007-10-03 16:08:00,88.589,88.601,88.584,88.601,44800000.0
2007-10-03 16:09:00,88.614,88.614,88.593,88.593,44800000.0
2007-10-03 16:10:00,88.603,88.629,88.603,88.629,41600000.0
2007-10-03 16:11:00,88.625,88.638,88.623,88.638,14400000.0
2007-10-03 16:12:00,88.646,88.656,88.646,88.653,56000000.0
2007-10-03 16:13:00,88.648,88.648,88.638,88.644,11200000.0
2007-10-03 16:14:00,88.647,88.669,88.647,88.669,49600000.0
2007-10-03 16:15:00,88.686,88.688,88.671,88.672,59200000.0
2007-10-03 16:16:00,88.653,88.676,88.653,88.676,17600000.0
2007-10-03 16:17:00,88.656,88.656,88.638,88.638,38400000.0
2007-10-03 16:18:00,88.628,88.635,88.623,88.623,38400000.0
2007-10-03 16:19:00,88.605,88.613,88.591,88.613,22400000.0
2007-10-03 16:20:00,88.641,88.654,88.634,88.654,11200000.0
2007-10-03 16:21:00,88.646,88.657,88.641,88.657,27200000.0
2007-10-03 16:22:00,88.648,88.657,88.644,88.65,41600000.0
2007-10-03 16:23:00,88.665,88.675,88.663,88.668,43600000.0
2007-10-03 16:24:00,88.67,88.694,88.667,88.667,17600000.0
2007-10-03 16:25:00,88.664,88.664,88.641,88.641,33600000.0
2007-10-03 16:26:00,88.633,88.643,88.633,88.64,17600000.0
2007-10-03 16:27:00,88.638,88.652,88.638,88.652,34600000.0
2007-10-03 16:28:00,88.657,88.693,88.657,88.682,27600000.0
2007-10-03 16:29:00,88.684,88.689,88.683,88.689,11200000.0
2007-10-03 16:30:00,88.688,88.688,88.678,88.685,43200000.0
2007-10-03 16:31:00,88.679,88.679,88.655,88.655,41000000.0
2007-10-03 16:32:00,88.662,88.666,88.658,88.661,12800000.0
2007-10-03 16:33:00,88.648,88.648,88.63,88.635,27200000.0
2007-10-03 16:34:00,88.609,88.628,88.609,88.624,35200000.0
2007-10-03 16:35:00,88.611,88.624,88.608,88.624,52800000.0
2007-10-03 16:36:00,88.619,88.628,88.611,88.619,51600000.0
2007-10-03 16:37:00,88.617,88.617,88.592,88.601,42000000.0
2007-10-03 16:38:00,88.626,88.631,88.62,88.631,40000000.0
2007-10-03 16:39:00,88.631,88.646,88.631,88.645,35200000.0
2007-10-03 16:40:00,88.64,88.64,88.623,88.625,56400000.0
2007-10-03 16:41:00,88.616,88.616,88.601,88.602,73600000.0
2007-10-03 16:42:00,88.591,88.595,88.57,88.57,54400000.0
2007-10-03 16:43:00,88.569,88.576,88.567,88.568,17600000.0
2007-10-03 16:44:00,88.571,88.587,88.571,88.587,11200000.0
2007-10-03 16:45:00,88.588,88.626,88.588,88.626,58000000.0
2007-10-03 16:46:00,88.614,88.624,88.602,88.602,12800000.0
2007-10-03 16:47:00,88.594,88.614,88.591,88.594,71200000.0
2007-10-03 16:48:00,88.573,88.591,88.573,88.591,53200000.0
2007-10-03 16:49:00,88.596,88.612,88.595,88.612,36200000.0
2007-10-03 16:50:00,88.621,88.63,88.616,88.629,75200000.0
2007-10-03 16:51:00,88.621,88.64,88.617,88.64,32000000.0
2007-10-03 16:52:00,88.645,88.653,88.645,88.653,46400000.0
2007-10-03 16:53:00,88.66,88.66,88.647,88.658,29800000.0
2007-10-03 16:54:00,88.682,88.682,88.669,88.677,11200000.0
2007-10-03 16:55:00,88.674,88.686,88.674,88.676,27600000.0
2007-10-03 16:56:00,88.688,88.696,88.685,88.695,37200000.0
2007-10-03 16:57:00,88.684,88.697,88.684,88.693,19200000.0
2007-10-03 16:58:00,88.706,88.721,88.704,88.704,12800000.0
2007-10-03 16:59:00,88.695,88.696,88.66,88.696,51200000.0
2007-10-03 17:00:00,88.696,88.697,88.677,88.677,49600000.0
2007-10-03 17:01:00,88.671,88.671,88.656,88.656,40000000.0
2007-10-03 17:02:00,88.649,88.649,88.631,88.643,34400000.0
2007-10-03 17:03:00,88.656,88.656,88.636,88.647,44800000.0
2007-10-03 17:04:00,88.648,88.648,88.639,88.641,41600000.0
2007-10-03 17:05:00,88.644,88.655,88.643,88.65,54400000.0
2007-10-03 17:06:00,88.657,88.668,88.652,88.668,59600000.0
2007-10-03 17:07:00,88.687,88.716,88.687,88.716,35200000.0
2007-10-03 17:08:00,88.714,88.721,88.711,88.718,68600000.0
2007-10-03 17:09:00,88.713,88.713,88.691,88.691,59200000.0
2007-10-03 17:10:00,88.69,88.69,88.68,88.689,25600000.0
2007-10-03 17:11:00,88.679,88.687,88.679,88.687,37800000.0
2007-10-03 17:12:00,88.69,88.69,88.672,88.674,25600000.0
2007-10-03 17:13:00,88.665,88.686,88.665,88.677,28800000.0
2007-10-03 17:14:00,88.668,88.678,88.66,88.678,22400000.0
2007-10-03 17:15:00,88.685,88.692,88.683,88.69,19600000.0
2007-10-03 17:16:00,88.695,88.7,88.692,88.696,17600000.0
2007-10-03 17:17:00,88.717,88.717,88.707,88.707,38400000.0
2007-10-03 17:18:00,88.722,88.722,88.679,88.707,58000000.0
2007-10-03 17:19:00,88.696,88.712,88.696,88.712,24000000.0
2007-10-03 17:20:00,88.711,88.72,88.711,88.72,16000000.0
2007-10-03 17:21:00,88.721,88.721,88.707,88.707,29200000.0
2007-10-03 17:22:00,88.707,88.722,88.707,88.722,19200000.0
2007-10-03 17:23:00,88.719,88.719,88.695,88.698,11200000.0
2007-10-03 17:24:00,88.695,88.695,88.668,88.674,12800000.0
2007-10-03 17:25:00,88.684,88.69,88.68,88.682,17600000.0
2007-10-03 17:26:00,88.684,88.693,88.682,88.693,34600000.0
2007-10-03 17:27:00,88.681,88.682,88.665,88.673,46800000.0
2007-10-03 17:28:00,88.661,88.67,88.659,88.659,32000000.0
2007-10-03 17:29:00,88.686,88.686,88.677,88.679,27200000.0
2007-10-03 17:30:00,88.651,88.652,88.631,88.631,17600000.0
2007-10-03 17:31:00,88.633,88.66,88.633,88.66,88000000.0
2007-10-03 17:32:00,88.673,88.677,88.665,88.675,52800000.0
2007-10-03 17:33:00,88.687,88.716,88.687,88.716,36200000.0
2007-10-03 17:34:00,88.715,88.718,88.706,88.709,63400000.0
2007-10-03 17:35:00,88.714,88.731,88.714,88.731,43200000.0
2007-10-03 17:36:00,88.716,88.724,88.684,88.684,33600000.0
2007-10-03 17:37:00,88.689,88.693,88.665,88.665,16000000.0
2007-10-03 17:38:00,88.668,88.681,88.668,88.679,34600000.0
2007-10-03 17:39:00,88.692,88.7,88.688,88.7,16000000.0
2007-10-03 17:40:00,88.712,88.726,88.711,88.723,75200000.0
2007-10-03 17:41:00,88.726,88.729,88.715,88.715,12800000.0
2007-10-03 17:42:00,88.719,88.719,88.698,88.698,12200000.0
2007-10-03 17:43:00,88.683,88.683,88.653,88.653,17600000.0
2007-10-03 17:44:00,88.667,88.667,88.655,88.666,30400000.0
2007-10-03 17:45:00,88.662,88.662,88.645,88.645,30400000.0
2007-10-03 17:46:00,88.657,88.669,88.655,88.663,41400000.0
2007-10-03 17:47:00,88.671,88.686,88.671,88.686,57600000.0
2007-10-03 17:48:00,88.683,88.686,88.676,88.678,57600000.0
2007-10-03 17:49:00,88.688,88.7,88.688,88.698,45800000.0
2007-10-03 17:50:00,88.686,88.686,88.674,88.674,13200000.0
2007-10-03 17:51:00,88.659,88.689,88.659,88.678,49600000.0
2007-10-03 17:52:00,88.676,88.678,88.667,88.673,43200000.0
2007-10-03 17:53:00,88.654,88.663,88.652,88.663,33600000.0
2007-10-03 17:54:00,88.663,88.663,88.649,88.663,38400000.0
2007-10-03 17:55:00,88.661,88.661,88.647,88.654,40000000.0
2007-10-03 17:56:00,88.668,88.674,88.667,88.674,44200000.0
2007-10-03 17:57:00,88.675,88.684,88.673,88.683,36800000.0
2007-10-03 17:58:00,88.679,88.687,88.678,88.685,17600000.0
2007-10-03 17:59:00,88.689,88.695,88.682,88.692,60600000.0
2007-10-03 18:00:00,88.683,88.69,88.683,88.683,51200000.0
2007-10-03 18:01:00,88.696,88.696,88.667,88.689,32000000.0
2007-10-03 18:02:00,88.689,88.691,88.687,88.688,24000000.0
2007-10-03 18:03:00,88.687,88.692,88.684,88.687,36600000.0
2007-10-03 18:04:00,88.683,88.687,88.679,88.679,33000000.0
2007-10-03 18:05:00,88.671,88.692,88.671,88.689,12800000.0
2007-10-03 18:06:00,88.673,88.673,88.66,88.667,30800000.0
2007-10-03 18:07:00,88.669,88.669,88.66,88.663,11200000.0
2007-10-03 18:08:00,88.636,88.636,88.591,88.591,84800000.0
2007-10-03 18:09:00,88.571,88.571,88.56,88.565,33600000.0
2007-10-03 18:10:00,88.554,88.554,88.513,88.532,16400000.0
2007-10-03 18:11:00,88.544,88.545,88.534,88.537,12800000.0
2007-10-03 18:12:00,88.53,88.53,88.525,88.53,12800000.0
2007-10-03 18:13:00,88.539,88.559,88.539,88.559,27200000.0
2007-10-03 18:14:00,88.575,88.58,88.566,88.566,18600000.0
2007-10-03 18:15:00,88.567,88.573,88.564,88.573,29800000.0
2007-10-03 18:16:00,88.561,88.564,88.551,88.564,54200000.0
2007-10-03 18:17:00,88.557,88.561,88.536,88.536,43200000.0
2007-10-03 18:18:00,88.525,88.549,88.525,88.549,30400000.0
2007-10-03 18:19:00,88.549,88.549,88.518,88.518,46400000.0
2007-10-03 18:20:00,88.492,88.494,88.477,88.477,43200000.0
2007-10-03 18:21:00,88.439,88.439,88.401,88.401,12800000.0
2007-10-03 18:22:00,88.4,88.4,88.376,88.378,33600000.0
2007-10-03 18:23:00,88.399,88.4,88.386,88.386,46400000.0
2007-10-03 18:24:00,88.38,88.398,88.38,88.393,53200000.0
2007-10-03 18:25:00,88.403,88.403,88.383,88.396,33600000.0
2007-10-03 18:26:00,88.402,88.403,88.36,88.36,30200000.0
2007-10-03 18:27:00,88.345,88.363,88.345,88.361,33600000.0
2007-10-03 18:28:00,88.357,88.392,88.357,88.392,13200000.0
2007-10-03 18:29:00,88.399,88.401,88.394,88.397,25000000.0
2007-10-03 18:30:00,88.39,88.39,88.359,88.362,37600000.0
2007-10-03 18:31:00,88.368,88.37,88.361,88.361,11200000.0
2007-10-03 18:32:00,88.36,88.363,88.354,88.36,70400000.0
2007-10-03 18:33:00,88.373,88.379,88.373,88.379,32000000.0
2007-10-03 18:34:00,88.386,88.387,88.371,88.381,19200000.0
2007-10-03 18:35:00,88.38,88.39,88.378,88.384,43200000.0
2007-10-03 18:36:00,88.39,88.39,88.38,88.385,68800000.0
2007-10-03 18:37:00,88.384,88.392,88.381,88.392,36800000.0
2007-10-03 18:38:00,88.385,88.399,88.384,88.399,49600000.0
2007-10-03 18:39:00,88.407,88.42,88.407,88.42,76800000.0
2007-10-03 18:40:00,88.405,88.408,88.383,88.387,66000000.0
2007-10-03 18:41:00,88.366,88.366,88.34,88.34,72000000.0
2007-10-03 18:42:00,88.327,88.327,88.265,88.265,78400000.0
2007-10-03 18:43:00,88.266,88.303,88.266,88.303,49600000.0
2007-10-03 18:44:00,88.309,88.32,88.309,88.311,29800000.0
2007-10-03 18:45:00,88.295,88.297,88.271,88.294,12800000.0
2007-10-03 18:46:00,88.287,88.291,88.27,88.27,12800000.0
2007-10-03 18:47:00,88.252,88.252,88.192,88.192,14400000.0
2007-10-03 18:48:00,88.187,88.205,88.187,88.205,28200000.0
2007-10-03 18:49:00,88.204,88.21,88.199,88.199,24000000.0
2007-10-03 18:50:00,88.182,88.191,88.18,88.184,45800000.0
2007-10-03 18:51:00,88.173,88.182,88.169,88.182,12800000.0
2007-10-03 18:52:00,88.198,88.237,88.198,88.22,19200000.0
2007-10-03 18:53:00,88.227,88.258,88.227,88.258,30400000.0
2007-10-03 18:54:00,88.279,88.285,88.275,88.28,19200000.0
2007-10-03 18:55:00,88.279,88.291,88.273,88.28,22200000.0
2007-10-03 18:56:00,88.281,88.291,88.279,88.285,16000000.0
2007-10-03 18:57:00,88.285,88.285,88.274,88.282,19200000.0
2007-10-03 18:58:00,88.29,88.29,88.278,88.278,32000000.0
2007-10-03 18:59:00,88.26,88.26,88.239,88.244,32000000.0
2007-10-03 19:00:00,88.249,88.256,88.248,88.254,14400000.0
2007-10-03 19:01:00,88.268,88.274,88.265,88.268,19000000.0
2007-10-03 19:02:00,88.266,88.275,88.264,88.265,43200000.0
2007-10-03 19:03:00,88.276,88.278,88.273,88.277,14400000.0
2007-10-03 19:04:00,88.286,88.306,88.286,88.293,17600000.0
2007-10-03 19:05:00,88.295,88.295,88.286,88.286,22400000.0
2007-10-03 19:06:00,88.281,88.29,88.277,88.279,56000000.0
2007-10-03 19:07:00,88.279,88.279,88.26,88.26,35200000.0
2007-10-03 19:08:00,88.264,88.264,88.246,88.246,22400000.0
2007-10-03 19:09:00,88.223,88.227,88.218,88.218,12800000.0
2007-10-03 19:10:00,88.211,88.213,88.207,88.21,17600000.0
2007-10-03 19:11:00,88.202,88.206,88.193,88.198,10600000.0
2007-10-03 19:12:00,88.206,88.214,88.205,88.214,24000000.0
2007-10-03 19:13:00,88.214,88.222,88.205,88.222,12800000.0
2007-10-03 19:14:00,88.223,88.223,88.209,88.21,12800000.0
2007-10-03 19:15:00,88.199,88.214,88.194,88.213,16000000.0
2007-10-03 19:16:00,88.224,88.239,88.22,88.229,12800000.0
2007-10-03 19:17:00,88.238,88.241,88.234,88.241,14400000.0
2007-10-03 19:18:00,88.219,88.229,88.219,88.222,32000000.0
2007-10-03 19:19:00,88.218,88.219,88.199,88.207,11200000.0
2007-10-03 19:20:00,88.22,88.22,88.203,88.21,14400000.0
2007-10-03 19:21:00,88.203,88.203,88.183,88.189,17600000.0
2007-10-03 19:22:00,88.189,88.198,88.185,88.185,14400000.0
2007-10-03 19:23:00,88.19,88.19,88.15,88.161,16000000.0
2007-10-03 19:24:00,88.159,88.159,88.135,88.135,48000000.0
2007-10-03 19:25:00,88.129,88.131,88.119,88.131,11200000.0
2007-10-03 19:26:00,88.126,88.146,88.126,88.138,41600000.0
2007-10-03 19:27:00,88.135,88.153,88.135,88.153,14400000.0
2007-10-03 19:28:00,88.165,88.165,88.151,88.162,12800000.0
2007-10-03 19:29:00,88.18,88.2,88.18,88.193,12800000.0
2007-10-03 19:30:00,88.199,88.209,88.199,88.209,11200000.0
2007-10-03 19:31:00,88.199,88.206,88.174,88.19,12800000.0
2007-10-03 19:32:00,88.216,88.232,88.216,88.232,11200000.0
2007-10-03 19:33:00,88.253,88.275,88.253,88.275,12800000.0
2007-10-03 19:34:00,88.239,88.273,88.239,88.26,12800000.0
2007-10-03 19:35:00,88.274,88.277,88.267,88.273,17600000.0
2007-10-03 19:36:00,88.277,88.29,88.277,88.29,16000000.0
2007-10-03 19:37:00,88.287,88.291,88.274,88.274,11200000.0
2007-10-03 19:38:00,88.267,88.276,88.267,88.27,11200000.0
2007-10-03 19:39:00,88.255,88.261,88.25,88.261,12800000.0
2007-10-03 19:40:00,88.22,88.233,88.22,88.23,11200000.0
2007-10-03 19:41:00,88.256,88.256,88.247,88.252,11200000.0
2007-10-03 19:42:00,88.248,88.259,88.248,88.258,11200000.0
2007-10-03 19:43:00,88.239,88.239,88.218,88.218,11600000.0
2007-10-03 19:44:00,88.214,88.214,88.182,88.182,11200000.0
2007-10-03 19:45:00,88.174,88.197,88.165,88.197,16400000.0
2007-10-03 19:46:00,88.204,88.207,88.2,88.2,13800000.0
2007-10-03 19:47:00,88.204,88.204,88.191,88.198,17600000.0
2007-10-03 19:48:00,88.192,88.192,88.156,88.163,12800000.0
2007-10-03 19:49:00,88.177,88.184,88.176,88.178,30400000.0
2007-10-03 19:50:00,88.174,88.179,88.171,88.179,12800000.0
2007-10-03 19:51:00,88.19,88.207,88.19,88.207,12800000.0
2007-10-03 19:52:00,88.195,88.206,88.183,88.206,16000000.0
2007-10-03 19:53:00,88.21,88.21,88.195,88.195,12800000.0
2007-10-03 19:54:00,88.193,88.198,88.189,88.197,12800000.0
2007-10-03 19:55:00,88.197,88.213,88.197,88.213,11200000.0
2007-10-03 19:56:00,88.193,88.2,88.176,88.2,15400000.0
2007-10-03 19:57:00,88.197,88.197,88.187,88.191,12800000.0
2007-10-03 19:58:00,88.198,88.213,88.198,88.205,11200000.0
2007-10-03 19:59:00,88.192,88.206,88.192,88.206,12800000.0
2007-10-03 20:00:00,88.208,88.211,88.198,88.202,17600000.0
2007-10-03 20:01:00,88.201,88.201,88.18,88.187,11200000.0
2007-10-03 20:02:00,88.197,88.198,88.19,88.193,17600000.0
2007-10-03 20:03:00,88.182,88.182,88.171,88.176,16000000.0
2007-10-03 20:04:00,88.169,88.195,88.169,88.195,30400000.0
2007-10-03 20:05:00,88.203,88.221,88.203,88.221,12800000.0
2007-10-03 20:06:00,88.211,88.211,88.17,88.17,11200000.0
2007-10-03 20:07:00,88.131,88.171,88.131,88.171,17600000.0
2007-10-03 20:08:00,88.15,88.15,88.133,88.133,38400000.0
2007-10-03 20:09:00,88.148,88.157,88.148,88.154,11200000.0
2007-10-03 20:10:00,88.134,88.152,88.134,88.146,7400000.0
2007-10-03 20:11:00,88.153,88.154,88.143,88.146,11200000.0
2007-10-03 20:12:00,88.147,88.153,88.145,88.147,11200000.0
2007-10-03 20:13:00,88.169,88.186,88.169,88.181,27200000.0
2007-10-03 20:14:00,88.18,88.191,88.124,88.19,14400000.0
2007-10-03 20:15:00,88.18,88.192,88.177,88.177,18000000.0
2007-10-03 20:16:00,88.171,88.174,88.159,88.174,28800000.0
2007-10-03 20:17:00,88.174,88.174,88.158,88.166,33600000.0
2007-10-03 20:18:00,88.154,88.163,88.15,88.16,11200000.0
2007-10-03 20:19:00,88.166,88.175,88.163,88.175,11200000.0
2007-10-03 20:20:00,88.182,88.183,88.171,88.171,19200000.0
2007-10-03 20:21:00,88.176,88.177,88.166,88.174,16000000.0
2007-10-03 20:22:00,88.164,88.176,88.164,88.174,14400000.0
2007-10-03 20:23:00,88.186,88.19,88.178,88.179,12800000.0
2007-10-03 20:24:00,88.172,88.174,88.156,88.162,16000000.0
2007-10-03 20:25:00,88.18,88.191,88.18,88.186,11200000.0
2007-10-03 20:26:00,88.18,88.181,88.172,88.179,16000000.0
2007-10-03 20:27:00,88.187,88.19,88.181,88.181,12800000.0
2007-10-03 20:28:00,88.188,88.198,88.188,88.198,11200000.0
2007-10-03 20:29:00,88.188,88.199,88.188,88.193,12800000.0
2007-10-03 20:30:00,88.195,88.202,88.19,88.193,26600000.0
2007-10-03 20:31:00,88.193,88.193,88.184,88.184,8400000.0
2007-10-03 20:32:00,88.171,88.18,88.167,88.174,11200000.0
2007-10-03 20:33:00,88.176,88.176,88.156,88.159,12800000.0
2007-10-03 20:34:00,88.136,88.138,88.122,88.122,10600000.0
2007-10-03 20:35:00,88.125,88.133,88.123,88.123,11200000.0
2007-10-03 20:36:00,88.112,88.12,88.104,88.11,16000000.0
2007-10-03 20:37:00,88.126,88.126,88.097,88.097,8000000.0
2007-10-03 20:38:00,88.093,88.101,88.088,88.097,12200000.0
2007-10-03 20:39:00,88.096,88.117,88.096,88.117,14800000.0
2007-10-03 20:40:00,88.113,88.125,88.109,88.125,11200000.0
2007-10-03 20:41:00,88.138,88.148,88.138,88.145,13800000.0
2007-10-03 20:42:00,88.164,88.197,88.164,88.194,11200000.0
2007-10-03 20:43:00,88.197,88.197,88.176,88.176,14400000.0
2007-10-03 20:44:00,88.177,88.179,88.168,88.179,8000000.0
2007-10-03 20:45:00,88.174,88.174,88.167,88.169,12800000.0
2007-10-03 20:46:00,88.171,88.192,88.171,88.19,14400000.0
2007-10-03 20:47:00,88.186,88.196,88.179,88.184,12800000.0
2007-10-03 20:48:00,88.198,88.198,88.158,88.158,17600000.0
2007-10-03 20:49:00,88.153,88.16,88.15,88.15,11200000.0
2007-10-03 20:50:00,88.14,88.14,88.124,88.129,14400000.0
2007-10-03 20:51:00,88.137,88.141,88.078,88.107,28800000.0
2007-10-03 20:52:00,88.103,88.111,88.102,88.102,11200000.0
2007-10-03 20:53:00,88.113,88.118,88.111,88.118,16000000.0
2007-10-03 20:54:00,88.127,88.129,88.126,88.127,11200000.0
2007-10-03 20:55:00,88.128,88.128,88.113,88.114,11200000.0
2007-10-03 20:56:00,88.103,88.103,88.088,88.088,6400000.0
2007-10-03 20:57:00,88.06,88.07,88.06,88.07,12800000.0
2007-10-03 20:58:00,88.076,88.092,88.076,88.083,16000000.0
2007-10-03 20:59:00,88.117,88.119,88.11,88.11,11200000.0
2007-10-03 21:00:00,88.124,88.124,88.103,88.104,17600000.0
2007-10-03 21:01:00,88.104,88.13,88.104,88.116,11200000.0
2007-10-03 21:02:00,88.115,88.126,88.108,88.108,16000000.0
2007-10-03 21:03:00,88.112,88.119,88.109,88.112,12800000.0
2007-10-03 21:04:00,88.091,88.097,88.087,88.097,16000000.0
2007-10-03 21:05:00,88.055,88.095,88.055,88.09,12800000.0
2007-10-03 21:06:00,88.094,88.105,88.094,88.105,11200000.0
2007-10-03 21:07:00,88.116,88.177,88.116,88.177,14400000.0
2007-10-03 21:08:00,88.183,88.185,88.171,88.185,16000000.0
2007-10-03 21:09:00,88.202,88.222,88.202,88.208,14400000.0
2007-10-03 21:10:00,88.181,88.185,88.178,88.178,12800000.0
2007-10-03 21:11:00,88.179,88.187,88.167,88.186,12800000.0
2007-10-03 21:12:00,88.189,88.19,88.184,88.186,13200000.0
2007-10-03 21:13:00,88.178,88.187,88.178,88.183,16000000.0
2007-10-03 21:14:00,88.23,88.244,88.223,88.241,12200000.0
2007-10-03 21:15:00,88.244,88.244,88.18,88.18,11200000.0
2007-10-03 21:16:00,88.168,88.169,88.156,88.161,18600000.0
2007-10-03 21:17:00,88.163,88.163,88.147,88.155,13800000.0
2007-10-03 21:18:00,88.161,88.161,88.155,88.158,11200000.0
2007-10-03 21:19:00,88.153,88.155,88.144,88.155,11200000.0
2007-10-03 21:20:00,88.129,88.154,88.129,88.139,14400000.0
2007-10-03 21:21:00,88.142,88.142,88.13,88.13,17600000.0
2007-10-03 21:22:00,88.122,88.122,88.11,88.11,6400000.0
2007-10-03 21:23:00,88.114,88.127,88.104,88.127,12200000.0
2007-10-03 21:24:00,88.112,88.112,88.079,88.079,11200000.0
2007-10-03 21:25:00,88.088,88.088,88.077,88.08,17600000.0
2007-10-03 21:26:00,88.09,88.104,88.09,88.099,24000000.0
2007-10-03 21:27:00,88.085,88.085,87.933,87.933,22400000.0
2007-10-03 21:28:00,87.918,87.951,87.909,87.947,11200000.0
2007-10-03 21:29:00,87.954,87.962,87.944,87.944,27200000.0
2007-10-03 21:30:00,87.944,87.949,87.935,87.949,12800000.0
2007-10-03 21:31:00,87.951,87.952,87.943,87.943,16000000.0
2007-10-03 21:32:00,87.946,87.952,87.943,87.951,13800000.0
2007-10-03 21:33:00,87.962,87.962,87.941,87.941,11200000.0
2007-10-03 21:34:00,87.93,87.93,87.908,87.912,17600000.0
2007-10-03 21:35:00,87.925,87.925,87.915,87.919,13800000.0
2007-10-03 21:36:00,87.918,87.934,87.918,87.934,11200000.0
2007-10-03 21:37:00,87.922,87.945,87.922,87.941,16000000.0
2007-10-03 21:38:00,87.935,87.935,87.846,87.846,12800000.0
2007-10-03 21:39:00,87.941,87.947,87.931,87.938,12800000.0
2007-10-03 21:40:00,87.938,87.938,87.931,87.935,11200000.0
2007-10-03 21:41:00,87.922,87.922,87.833,87.91,11200000.0
2007-10-03 21:42:00,87.896,87.896,87.856,87.874,14400000.0
2007-10-03 21:43:00,87.886,87.886,87.872,87.872,14400000.0
2007-10-03 21:44:00,87.87,87.87,87.806,87.81,12800000.0
2007-10-03 21:45:00,87.786,87.797,87.786,87.797,17600000.0
2007-10-03 21:46:00,87.807,87.81,87.801,87.81,14400000.0
2007-10-03 21:47:00,87.804,87.808,87.796,87.808,11200000.0
2007-10-03 21:48:00,87.814,87.822,87.814,87.822,4800000.0
2007-10-03 21:49:00,87.809,87.813,87.797,87.797,11200000.0
2007-10-03 21:50:00,87.806,87.825,87.804,87.825,12800000.0
2007-10-03 21:51:00,87.839,87.855,87.837,87.837,17600000.0
2007-10-03 21:52:00,87.83,87.831,87.825,87.825,8000000.0
2007-10-03 21:53:00,87.817,87.817,87.795,87.797,11200000.0
2007-10-03 21:54:00,87.798,87.798,87.748,87.748,11200000.0
2007-10-03 21:55:00,87.748,87.78,87.748,87.773,12800000.0
2007-10-03 21:56:00,87.786,87.789,87.777,87.785,12800000.0
2007-10-03 21:57:00,87.789,87.79,87.776,87.776,17600000.0
2007-10-03 21:58:00,87.78,87.787,87.777,87.783,17000000.0
2007-10-03 21:59:00,87.789,87.8,87.788,87.794,12800000.0
2007-10-03 22:00:00,87.803,87.833,87.803,87.833,17600000.0
2007-10-03 22:01:00,87.833,87.844,87.833,87.835,11200000.0
2007-10-03 22:02:00,87.828,87.828,87.801,87.801,11200000.0
2007-10-03 22:03:00,87.798,87.798,87.792,87.792,17600000.0
2007-10-03 22:04:00,87.791,87.791,87.777,87.777,16000000.0
2007-10-03 22:05:00,87.793,87.823,87.793,87.819,11600000.0
2007-10-03 22:06:00,87.788,87.818,87.774,87.8,12800000.0
2007-10-03 22:07:00,87.784,87.813,87.78,87.79,16000000.0
2007-10-03 22:08:00,87.837,87.85,87.83,87.85,16000000.0
2007-10-03 22:09:00,87.845,87.857,87.845,87.857,12800000.0
2007-10-03 22:10:00,87.862,87.881,87.862,87.878,12800000.0
2007-10-03 22:11:00,87.85,87.859,87.822,87.833,11200000.0
2007-10-03 22:12:00,87.863,87.863,87.86,87.863,12800000.0
2007-10-03 22:13:00,87.872,87.886,87.872,87.88,12800000.0
2007-10-03 22:14:00,87.87,87.87,87.853,87.854,12800000.0
2007-10-03 22:15:00,87.852,87.852,87.844,87.846,14400000.0
2007-10-03 22:16:00,87.848,87.855,87.833,87.855,12800000.0
2007-10-03 22:17:00,87.858,87.866,87.809,87.862,8000000.0
2007-10-03 22:18:00,87.866,87.883,87.866,87.878,9600000.0
2007-10-03 22:19:00,87.881,87.881,87.869,87.871,11200000.0
2007-10-03 22:20:00,87.852,87.863,87.822,87.839,12800000.0
2007-10-03 22:21:00,87.892,87.902,87.892,87.899,11200000.0
2007-10-03 22:22:00,87.903,87.903,87.874,87.874,12800000.0
2007-10-03 22:23:00,87.829,87.884,87.829,87.853,12800000.0
2007-10-03 22:24:00,87.855,87.858,87.855,87.855,11600000.0
2007-10-03 22:25:00,87.896,87.902,87.893,87.902,16000000.0
2007-10-03 22:26:00,87.896,87.917,87.896,87.906,12800000.0
2007-10-03 22:27:00,87.902,87.913,87.902,87.913,12800000.0
2007-10-03 22:28:00,87.926,87.929,87.919,87.919,11200000.0
2007-10-03 22:29:00,87.937,87.946,87.932,87.946,15400000.0
2007-10-03 22:30:00,87.952,87.952,87.942,87.942,17600000.0
2007-10-03 22:31:00,87.909,87.932,87.9,87.9,11200000.0
2007-10-03 22:32:00,87.916,87.916,87.887,87.9,12800000.0
2007-10-03 22:33:00,87.964,87.968,87.958,87.968,11200000.0
2007-10-03 22:34:00,87.971,87.983,87.968,87.983,12800000.0
2007-10-03 22:35:00,87.942,87.971,87.921,87.971,12200000.0
2007-10-03 22:36:00,87.982,87.988,87.975,87.985,17600000.0
2007-10-03 22:37:00,87.971,87.979,87.971,87.971,25600000.0
2007-10-03 22:38:00,87.965,87.965,87.949,87.96,17600000.0
2007-10-03 22:39:00,87.953,87.959,87.952,87.958,12800000.0
2007-10-03 22:40:00,87.942,87.952,87.939,87.952,17600000.0
2007-10-03 22:41:00,87.955,87.955,87.937,87.937,11200000.0
2007-10-03 22:42:00,87.929,87.93,87.918,87.919,17600000.0
2007-10-03 22:43:00,87.916,87.929,87.916,87.929,16000000.0
2007-10-03 22:44:00,87.946,87.953,87.944,87.952,12800000.0
2007-10-03 22:45:00,87.953,87.953,87.942,87.943,16000000.0
2007-10-03 22:46:00,87.943,87.943,87.909,87.91,11200000.0
2007-10-03 22:47:00,87.957,87.977,87.957,87.971,17600000.0
2007-10-03 22:48:00,87.983,87.989,87.982,87.982,11200000.0
2007-10-03 22:49:00,87.964,87.976,87.957,87.971,13200000.0
2007-10-03 22:50:00,87.977,87.977,87.973,87.975,8000000.0
2007-10-03 22:51:00,87.921,87.958,87.921,87.933,11600000.0
2007-10-03 22:52:00,87.974,87.987,87.974,87.987,11200000.0
2007-10-03 22:53:00,87.98,87.986,87.979,87.981,11200000.0
2007-10-03 22:54:00,87.963,87.963,87.922,87.924,12800000.0
2007-10-03 22:55:00,87.966,87.984,87.964,87.969,12800000.0
2007-10-03 22:56:00,87.965,87.977,87.965,87.971,17600000.0
2007-10-03 22:57:00,87.987,87.991,87.98,87.986,17600000.0
2007-10-03 22:58:00,88.007,88.031,88.007,88.031,14400000.0
2007-10-03 22:59:00,88.046,88.072,88.046,88.066,17600000.0
2007-10-03 23:00:00,88.057,88.059,88.041,88.059,17600000.0
2007-10-03 23:01:00,88.053,88.053,88.007,88.007,14400000.0
2007-10-03 23:02:00,87.973,87.973,87.942,87.946,17000000.0
2007-10-03 23:03:00,87.938,87.954,87.935,87.954,16000000.0
2007-10-03 23:04:00,87.948,87.954,87.943,87.954,11200000.0
2007-10-03 23:05:00,87.943,87.943,87.931,87.931,33600000.0
2007-10-03 23:06:00,87.925,87.948,87.925,87.946,12800000.0
2007-10-03 23:07:00,87.929,87.929,87.902,87.902,12800000.0
2007-10-03 23:08:00,87.876,87.898,87.876,87.896,16000000.0
2007-10-03 23:09:00,87.906,87.907,87.892,87.897,17000000.0
2007-10-03 23:10:00,87.904,87.904,87.895,87.902,12800000.0
2007-10-03 23:11:00,87.914,87.916,87.909,87.916,11200000.0
2007-10-03 23:12:00,87.923,87.923,87.912,87.921,16400000.0
2007-10-03 23:13:00,87.924,87.928,87.923,87.928,12800000.0
2007-10-03 23:14:00,87.932,87.934,87.915,87.926,11200000.0
2007-10-03 23:15:00,87.93,87.952,87.93,87.951,18000000.0
2007-10-03 23:16:00,87.952,87.952,87.941,87.941,12800000.0
2007-10-03 23:17:00,87.937,87.937,87.931,87.932,11200000.0
2007-10-03 23:18:00,87.923,87.936,87.923,87.936,11200000.0
2007-10-03 23:19:00,87.945,87.946,87.928,87.928,12800000.0
2007-10-03 23:20:00,87.932,87.947,87.93,87.941,14400000.0
2007-10-03 23:21:00,87.937,87.944,87.928,87.944,16000000.0
2007-10-03 23:22:00,87.937,87.937,87.927,87.927,12800000.0
2007-10-03 23:23:00,87.934,87.942,87.934,87.942,11200000.0
2007-10-03 23:24:00,87.937,87.945,87.935,87.938,11200000.0
2007-10-03 23:25:00,87.932,87.943,87.932,87.937,14400000.0
2007-10-03 23:26:00,87.94,87.943,87.936,87.94,12800000.0
2007-10-03 23:27:00,87.938,87.942,87.935,87.942,17600000.0
2007-10-03 23:28:00,87.947,87.952,87.936,87.937,12800000.0
2007-10-03 23:29:00,87.932,87.964,87.896,87.953,11200000.0
2007-10-03 23:30:00,87.948,87.96,87.948,87.96,4800000.0
2007-10-03 23:31:00,87.952,87.958,87.947,87.947,12800000.0
2007-10-03 23:32:00,87.951,87.966,87.951,87.962,17600000.0
2007-10-03 23:33:00,87.975,87.978,87.967,87.967,12200000.0
2007-10-03 23:34:00,87.964,87.964,87.951,87.96,16000000.0
2007-10-03 23:35:00,87.956,87.975,87.956,87.975,16400000.0
2007-10-03 23:36:00,87.969,87.969,87.964,87.964,12800000.0
2007-10-03 23:37:00,87.977,87.979,87.973,87.976,12800000.0
2007-10-03 23:38:00,87.969,87.991,87.969,87.991,11200000.0
2007-10-03 23:39:00,87.991,87.991,87.976,87.977,11200000.0
2007-10-03 23:40:00,87.982,87.987,87.969,87.972,35200000.0
2007-10-03 23:41:00,87.977,87.977,87.962,87.965,12200000.0
2007-10-03 23:42:00,87.971,87.971,87.961,87.961,17600000.0
2007-10-03 23:43:00,87.964,87.964,87.954,87.957,14400000.0
2007-10-03 23:44:00,87.95,87.956,87.95,87.956,15400000.0
2007-10-03 23:45:00,87.943,87.966,87.937,87.966,11200000.0
2007-10-03 23:46:00,87.97,87.978,87.97,87.977,17600000.0
2007-10-03 23:47:00,87.96,87.97,87.948,87.948,12800000.0
2007-10-03 23:48:00,87.975,87.984,87.975,87.984,12800000.0
2007-10-03 23:49:00,87.989,87.998,87.989,87.992,16000000.0
2007-10-03 23:50:00,87.986,87.999,87.986,87.999,11200000.0
2007-10-03 23:51:00,87.996,88.003,87.988,88.003,12800000.0
2007-10-03 23:52:00,88.0,88.005,87.99,88.005,12800000.0
2007-10-03 23:53:00,87.997,87.997,87.967,87.967,9600000.0
2007-10-03 23:54:00,87.964,87.964,87.933,87.955,14400000.0
2007-10-03 23:55:00,87.957,87.974,87.956,87.974,14400000.0
2007-10-03 23:56:00,87.868,87.961,87.868,87.961,11200000.0
2007-10-03 23:57:00,87.952,87.962,87.944,87.962,12800000.0
2007-10-03 23:58:00,87.946,87.96,87.938,87.96,11200000.0
2007-10-03 23:59:00,87.964,87.964,87.934,87.952,14400000.0
2007-10-04 00:00:00,87.959,87.966,87.952,87.962,17600000.0
2007-10-04 00:01:00,87.957,87.957,87.942,87.957,12800000.0
2007-10-04 00:02:00,87.95,87.95,87.916,87.94,11200000.0
2007-10-04 00:03:00,87.942,87.942,87.935,87.936,11200000.0
2007-10-04 00:04:00,87.931,87.953,87.931,87.937,11200000.0
2007-10-04 00:05:00,87.926,87.943,87.911,87.938,11200000.0
2007-10-04 00:06:00,87.951,87.955,87.946,87.95,11200000.0
2007-10-04 00:07:00,87.939,87.948,87.926,87.937,17600000.0
2007-10-04 00:08:00,87.931,87.931,87.908,87.914,12800000.0
2007-10-04 00:09:00,87.906,87.908,87.89,87.902,11200000.0
2007-10-04 00:10:00,87.903,87.911,87.902,87.911,12800000.0
2007-10-04 00:12:00,87.874,87.906,87.874,87.903,12800000.0
2007-10-04 00:13:00,87.921,87.926,87.919,87.919,11200000.0
2007-10-04 00:14:00,87.911,87.911,87.885,87.885,14400000.0
2007-10-04 00:15:00,87.89,87.892,87.887,87.892,8000000.0
2007-10-04 00:16:00,87.874,87.886,87.869,87.883,14400000.0
2007-10-04 00:17:00,87.903,87.903,87.89,87.903,8000000.0
2007-10-04 00:18:00,87.896,87.896,87.878,87.878,12800000.0
2007-10-04 00:19:00,87.867,87.883,87.867,87.877,12800000.0
2007-10-04 00:20:00,87.866,87.872,87.863,87.871,17600000.0
2007-10-04 00:21:00,87.83,87.83,87.809,87.815,8000000.0
2007-10-04 00:22:00,87.814,87.837,87.81,87.81,17600000.0
2007-10-04 00:23:00,87.8,87.8,87.754,87.754,12800000.0
2007-10-04 00:24:00,87.74,87.758,87.707,87.758,14400000.0
2007-10-04 00:25:00,87.762,87.762,87.69,87.69,11200000.0
2007-10-04 00:26:00,87.672,87.672,87.644,87.644,12800000.0
2007-10-04 00:27:00,87.664,87.688,87.655,87.688,11200000.0
2007-10-04 00:28:00,87.678,87.678,87.672,87.672,32000000.0
2007-10-04 00:29:00,87.704,87.729,87.704,87.713,12800000.0
2007-10-04 00:30:00,87.698,87.708,87.682,87.682,11200000.0
2007-10-04 00:31:00,87.642,87.642,87.605,87.605,12800000.0
2007-10-04 00:32:00,87.571,87.574,87.56,87.566,12800000.0
2007-10-04 00:33:00,87.591,87.597,87.588,87.589,12800000.0
2007-10-04 00:34:00,87.619,87.654,87.619,87.653,19200000.0
2007-10-04 00:35:00,87.643,87.643,87.629,87.631,12800000.0
2007-10-04 00:36:00,87.64,87.64,87.628,87.633,18000000.0
2007-10-04 00:37:00,87.635,87.639,87.618,87.635,12800000.0
2007-10-04 00:38:00,87.637,87.673,87.63,87.673,10600000.0
2007-10-04 00:39:00,87.679,87.693,87.676,87.688,17600000.0
2007-10-04 00:40:00,87.697,87.725,87.697,87.707,16000000.0
2007-10-04 00:41:00,87.694,87.694,87.648,87.648,16000000.0
2007-10-04 00:42:00,87.621,87.66,87.621,87.66,12800000.0
2007-10-04 00:43:00,87.663,87.676,87.65,87.676,16000000.0
2007-10-04 00:44:00,87.655,87.655,87.607,87.635,17600000.0
2007-10-04 00:45:00,87.655,87.692,87.655,87.69,12800000.0
2007-10-04 00:46:00,87.699,87.712,87.699,87.708,14400000.0
2007-10-04 00:47:00,87.701,87.707,87.701,87.707,12800000.0
2007-10-04 00:48:00,87.697,87.698,87.683,87.689,12800000.0
2007-10-04 00:49:00,87.699,87.753,87.696,87.753,11200000.0
2007-10-04 00:50:00,87.777,87.8,87.777,87.8,13200000.0
2007-10-04 00:51:00,87.81,87.817,87.798,87.809,11200000.0
2007-10-04 00:52:00,87.794,87.797,87.779,87.779,11200000.0
2007-10-04 00:53:00,87.809,87.813,87.799,87.8,11200000.0
2007-10-04 00:54:00,87.801,87.804,87.772,87.775,17600000.0
2007-10-04 00:55:00,87.759,87.759,87.736,87.736,12800000.0
2007-10-04 00:56:00,87.716,87.716,87.649,87.649,12800000.0
2007-10-04 00:57:00,87.677,87.69,87.675,87.679,12800000.0
2007-10-04 00:58:00,87.677,87.696,87.677,87.696,12800000.0
2007-10-04 00:59:00,87.701,87.703,87.692,87.696,11200000.0
2007-10-04 01:00:00,87.694,87.707,87.692,87.705,16000000.0
2007-10-04 01:01:00,87.707,87.71,87.703,87.703,12800000.0
2007-10-04 01:02:00,87.708,87.71,87.701,87.71,12800000.0
2007-10-04 01:03:00,87.705,87.707,87.691,87.691,10000000.0
2007-10-04 01:04:00,87.69,87.696,87.689,87.693,12800000.0
2007-10-04 01:05:00,87.699,87.704,87.684,87.704,11200000.0
2007-10-04 01:06:00,87.697,87.699,87.617,87.676,12800000.0
2007-10-04 01:07:00,87.704,87.736,87.704,87.736,9600000.0
2007-10-04 01:08:00,87.742,87.753,87.74,87.74,16000000.0
2007-10-04 01:09:00,87.764,87.777,87.764,87.773,17600000.0
2007-10-04 01:10:00,87.776,87.783,87.774,87.783,16000000.0
2007-10-04 01:11:00,87.789,87.795,87.786,87.793,11200000.0
2007-10-04 01:12:00,87.784,87.784,87.775,87.776,16000000.0
2007-10-04 01:13:00,87.78,87.78,87.749,87.749,8000000.0
2007-10-04 01:14:00,87.755,87.76,87.754,87.757,16000000.0
2007-10-04 01:15:00,87.762,87.771,87.759,87.769,12800000.0
2007-10-04 01:16:00,87.75,87.756,87.748,87.748,25600000.0
2007-10-04 01:17:00,87.756,87.788,87.756,87.788,11200000.0
2007-10-04 01:18:00,87.798,87.798,87.785,87.785,13200000.0
2007-10-04 01:19:00,87.796,87.802,87.777,87.801,16000000.0
2007-10-04 01:20:00,87.81,87.815,87.802,87.802,11200000.0
2007-10-04 01:21:00,87.808,87.808,87.79,87.795,12800000.0
2007-10-04 01:22:00,87.787,87.808,87.787,87.808,12800000.0
2007-10-04 01:23:00,87.808,87.819,87.807,87.819,11200000.0
2007-10-04 01:24:00,87.828,87.828,87.808,87.808,12800000.0
2007-10-04 01:25:00,87.811,87.832,87.811,87.832,12800000.0
2007-10-04 01:26:00,87.832,87.839,87.83,87.839,11200000.0
2007-10-04 01:27:00,87.83,87.835,87.825,87.833,12800000.0
2007-10-04 01:28:00,87.839,87.85,87.835,87.85,13800000.0
2007-10-04 01:29:00,87.841,87.85,87.832,87.842,17600000.0
2007-10-04 01:30:00,87.844,87.849,87.844,87.846,11200000.0
2007-10-04 01:31:00,87.862,87.862,87.852,87.852,11200000.0
2007-10-04 01:32:00,87.85,87.857,87.85,87.855,12800000.0
2007-10-04 01:33:00,87.861,87.884,87.861,87.884,9600000.0
2007-10-04 01:34:00,87.887,87.889,87.881,87.889,24000000.0
2007-10-04 01:35:00,87.89,87.909,87.89,87.903,14400000.0
2007-10-04 01:36:00,87.91,87.92,87.898,87.909,11200000.0
2007-10-04 01:37:00,87.919,87.933,87.919,87.927,14400000.0
2007-10-04 01:38:00,87.912,87.957,87.912,87.957,17600000.0
2007-10-04 01:39:00,87.945,87.979,87.945,87.978,14400000.0
2007-10-04 01:40:00,87.979,87.988,87.969,87.979,11200000.0
2007-10-04 01:41:00,87.968,87.969,87.958,87.958,9600000.0
2007-10-04 01:42:00,87.95,87.95,87.938,87.949,11200000.0
2007-10-04 01:43:00,87.95,87.953,87.948,87.948,11200000.0
2007-10-04 01:44:00,87.949,87.949,87.938,87.948,12800000.0
2007-10-04 01:45:00,87.951,87.96,87.951,87.959,16000000.0
2007-10-04 01:46:00,87.932,87.945,87.923,87.935,16000000.0
2007-10-04 01:47:00,87.919,87.935,87.908,87.908,14400000.0
2007-10-04 01:48:00,87.926,87.942,87.926,87.93,13200000.0
2007-10-04 01:49:00,87.915,87.915,87.896,87.9,8000000.0
2007-10-04 01:50:00,87.878,87.894,87.878,87.894,14800000.0
2007-10-04 01:51:00,87.944,87.954,87.937,87.937,11200000.0
2007-10-04 01:52:00,87.939,87.964,87.939,87.963,20800000.0
2007-10-04 01:53:00,87.98,87.981,87.972,87.974,14400000.0
2007-10-04 01:54:00,87.985,87.991,87.983,87.991,12800000.0
2007-10-04 01:55:00,87.996,88.002,87.994,87.995,12800000.0
2007-10-04 01:56:00,87.998,87.998,87.988,87.988,12800000.0
2007-10-04 01:57:00,87.988,87.988,87.98,87.984,11200000.0
2007-10-04 01:58:00,87.988,87.988,87.983,87.983,11600000.0
2007-10-04 01:59:00,87.976,87.976,87.96,87.96,11200000.0
2007-10-04 02:00:00,87.959,87.983,87.959,87.983,12800000.0
2007-10-04 02:01:00,88.005,88.006,87.987,87.995,17600000.0
2007-10-04 02:02:00,87.988,88.013,87.988,88.001,12800000.0
2007-10-04 02:03:00,87.983,87.999,87.983,87.999,16000000.0
2007-10-04 02:04:00,88.002,88.014,88.002,88.014,9000000.0
2007-10-04 02:05:00,88.016,88.036,88.014,88.036,12800000.0
2007-10-04 02:06:00,88.046,88.068,88.046,88.068,12800000.0
2007-10-04 02:07:00,88.086,88.089,88.076,88.076,12800000.0
2007-10-04 02:08:00,88.088,88.125,88.088,88.125,17600000.0
2007-10-04 02:09:00,88.137,88.137,88.121,88.128,16400000.0
2007-10-04 02:10:00,88.112,88.112,88.097,88.097,11200000.0
2007-10-04 02:11:00,88.08,88.08,88.039,88.05,12800000.0
2007-10-04 02:12:00,88.03,88.041,88.03,88.03,11200000.0
2007-10-04 02:13:00,88.043,88.055,88.043,88.054,11200000.0
2007-10-04 02:14:00,88.054,88.054,88.034,88.034,11200000.0
2007-10-04 02:15:00,88.032,88.033,88.02,88.021,11200000.0
2007-10-04 02:16:00,88.019,88.02,87.957,88.01,9600000.0
2007-10-04 02:17:00,88.0,88.007,87.995,88.007,11200000.0
2007-10-04 02:18:00,88.022,88.032,88.022,88.022,8000000.0
2007-10-04 02:19:00,88.009,88.019,87.992,87.998,12800000.0
2007-10-04 02:20:00,87.987,87.997,87.987,87.992,12800000.0
2007-10-04 02:21:00,87.979,87.979,87.911,87.918,17600000.0
2007-10-04 02:22:00,87.9,87.91,87.84,87.84,16000000.0
2007-10-04 02:23:00,87.845,87.851,87.82,87.82,12800000.0
2007-10-04 02:24:00,87.822,87.836,87.739,87.828,11600000.0
2007-10-04 02:25:00,87.837,87.856,87.837,87.849,17600000.0
2007-10-04 02:26:00,87.859,87.87,87.851,87.87,9600000.0
2007-10-04 02:27:00,87.87,87.87,87.863,87.868,11200000.0
2007-10-04 02:28:00,87.864,87.87,87.86,87.86,14400000.0
2007-10-04 02:29:00,87.859,87.861,87.848,87.861,11200000.0
2007-10-04 02:30:00,87.871,87.885,87.871,87.884,11200000.0
2007-10-04 02:31:00,87.887,87.891,87.875,87.887,17000000.0
2007-10-04 02:32:00,87.88,87.899,87.88,87.899,11200000.0
2007-10-04 02:33:00,87.903,87.905,87.888,87.905,11200000.0
2007-10-04 02:34:00,87.896,87.897,87.889,87.894,14400000.0
2007-10-04 02:35:00,87.897,87.902,87.897,87.902,12200000.0
2007-10-04 02:36:00,87.888,87.912,87.888,87.902,12800000.0
2007-10-04 02:37:00,87.889,87.903,87.889,87.893,13200000.0
2007-10-04 02:38:00,87.891,87.9,87.886,87.9,12800000.0
2007-10-04 02:39:00,87.898,87.907,87.898,87.905,16000000.0
2007-10-04 02:40:00,87.901,87.901,87.888,87.89,12800000.0
2007-10-04 02:41:00,87.895,87.895,87.881,87.881,11200000.0
2007-10-04 02:42:00,87.879,87.886,87.876,87.882,12800000.0
2007-10-04 02:43:00,87.896,87.918,87.896,87.918,11200000.0
2007-10-04 02:44:00,87.924,87.947,87.924,87.947,9600000.0
2007-10-04 02:45:00,87.965,87.974,87.965,87.968,11600000.0
2007-10-04 02:46:00,87.977,87.993,87.977,87.993,8000000.0
2007-10-04 02:47:00,87.992,88.008,87.992,88.005,12800000.0
2007-10-04 02:48:00,87.999,87.999,87.977,87.98,7400000.0
2007-10-04 02:49:00,87.979,87.994,87.979,87.994,17600000.0
2007-10-04 02:50:00,88.0,88.003,87.996,87.997,11200000.0
2007-10-04 02:51:00,87.991,88.012,87.987,88.012,10600000.0
2007-10-04 02:52:00,88.003,88.008,87.961,87.965,11600000.0
2007-10-04 02:53:00,87.961,87.977,87.961,87.966,11200000.0
2007-10-04 02:54:00,87.889,87.983,87.889,87.983,11200000.0
2007-10-04 02:55:00,87.974,87.985,87.974,87.985,11200000.0
2007-10-04 02:56:00,87.983,87.997,87.983,87.99,8000000.0
2007-10-04 02:57:00,88.003,88.013,87.996,88.013,11200000.0
2007-10-04 02:58:00,87.984,87.984,87.958,87.979,8000000.0
2007-10-04 02:59:00,87.977,87.977,87.953,87.953,9600000.0
2007-10-04 03:00:00,87.97,87.997,87.878,87.878,11200000.0
2007-10-04 03:01:00,87.954,87.956,87.941,87.948,11200000.0
2007-10-04 03:02:00,87.957,87.96,87.949,87.954,16400000.0
2007-10-04 03:03:00,87.944,87.951,87.936,87.951,14400000.0
2007-10-04 03:04:00,87.963,87.964,87.959,87.96,11200000.0
2007-10-04 03:05:00,87.967,88.002,87.967,88.002,15400000.0
2007-10-04 03:06:00,88.017,88.021,88.011,88.017,11200000.0
2007-10-04 03:07:00,87.999,88.002,87.992,87.992,14400000.0
2007-10-04 03:08:00,87.993,88.014,87.982,88.01,11600000.0
2007-10-04 03:09:00,88.009,88.012,88.002,88.002,11200000.0
2007-10-04 03:10:00,88.0,88.0,87.985,87.998,16000000.0
2007-10-04 03:11:00,88.007,88.025,88.007,88.025,11200000.0
2007-10-04 03:12:00,88.02,88.026,88.02,88.02,9600000.0
2007-10-04 03:13:00,88.014,88.014,87.994,87.996,16000000.0
2007-10-04 03:14:00,87.978,87.978,87.951,87.951,6400000.0
2007-10-04 03:15:00,87.964,87.978,87.957,87.978,17600000.0
2007-10-04 03:16:00,87.963,87.968,87.943,87.943,13800000.0
2007-10-04 03:17:00,87.934,87.941,87.921,87.936,11200000.0
2007-10-04 03:18:00,87.949,87.962,87.948,87.962,12800000.0
2007-10-04 03:19:00,87.956,87.961,87.951,87.955,12800000.0
2007-10-04 03:20:00,87.965,87.965,87.95,87.95,12800000.0
2007-10-04 03:21:00,87.951,87.97,87.951,87.97,14400000.0
2007-10-04 03:22:00,87.963,87.964,87.949,87.949,11200000.0
2007-10-04 03:23:00,87.958,87.993,87.956,87.993,12800000.0
2007-10-04 03:24:00,87.999,88.005,87.991,88.005,9600000.0
2007-10-04 03:25:00,88.004,88.007,87.995,88.0,17000000.0
2007-10-04 03:26:00,88.007,88.049,88.007,88.034,15400000.0
2007-10-04 03:27:00,88.049,88.057,88.047,88.047,13800000.0
2007-10-04 03:28:00,88.045,88.045,88.034,88.034,11200000.0
2007-10-04 03:29:00,88.027,88.029,88.017,88.017,12800000.0
2007-10-04 03:30:00,87.993,87.993,87.906,87.943,9600000.0
2007-10-04 03:31:00,87.972,88.017,87.972,88.005,12800000.0
2007-10-04 03:32:00,87.998,88.003,87.997,87.997,8000000.0
2007-10-04 03:33:00,87.994,87.994,87.965,87.965,11200000.0
2007-10-04 03:34:00,87.968,87.996,87.968,87.996,11200000.0
2007-10-04 03:35:00,88.004,88.008,87.991,87.991,17600000.0
2007-10-04 03:36:00,87.99,87.995,87.99,87.995,10600000.0
2007-10-04 03:37:00,88.01,88.025,88.005,88.017,17600000.0
2007-10-04 03:38:00,88.018,88.018,88.008,88.008,9600000.0
2007-10-04 03:39:00,88.002,88.024,87.956,88.02,14400000.0
2007-10-04 03:40:00,88.03,88.045,88.025,88.045,12800000.0
2007-10-04 03:41:00,88.067,88.068,88.049,88.049,11200000.0
2007-10-04 03:42:00,88.042,88.054,88.04,88.043,12800000.0
2007-10-04 03:43:00,88.045,88.045,88.018,88.034,11200000.0
2007-10-04 03:44:00,88.019,88.019,87.992,88.006,12200000.0
2007-10-04 03:45:00,87.998,88.006,87.994,88.0,11200000.0
2007-10-04 03:46:00,88.005,88.006,87.999,87.999,11200000.0
2007-10-04 03:47:00,88.005,88.005,87.988,88.005,11200000.0
2007-10-04 03:48:00,88.014,88.02,88.012,88.02,11200000.0
2007-10-04 03:49:00,88.004,88.004,87.992,87.992,6400000.0
2007-10-04 03:50:00,87.988,88.012,87.988,88.002,11200000.0
2007-10-04 03:51:00,88.006,88.013,87.99,87.994,12800000.0
2007-10-04 03:52:00,88.007,88.007,87.993,87.995,8000000.0
2007-10-04 03:53:00,88.005,88.008,87.998,87.998,8000000.0
2007-10-04 03:54:00,88.012,88.012,87.999,88.005,14400000.0
2007-10-04 03:55:00,88.018,88.029,88.008,88.018,14200000.0
2007-10-04 03:56:00,88.017,88.026,88.016,88.016,12800000.0
2007-10-04 03:57:00,88.013,88.02,88.009,88.02,12800000.0
2007-10-04 03:58:00,88.024,88.035,88.024,88.035,16000000.0
2007-10-04 03:59:00,88.033,88.033,88.01,88.01,12800000.0
2007-10-04 04:00:00,88.008,88.028,88.008,88.022,14800000.0
2007-10-04 04:01:00,88.04,88.04,88.029,88.035,11200000.0
2007-10-04 04:02:00,88.032,88.032,88.014,88.014,12800000.0
2007-10-04 04:03:00,88.002,88.003,87.997,87.997,12800000.0
2007-10-04 04:04:00,88.018,88.028,88.018,88.023,12800000.0
2007-10-04 04:05:00,88.012,88.012,88.008,88.008,10600000.0
2007-10-04 04:06:00,88.0,88.0,87.991,87.991,14400000.0
2007-10-04 04:07:00,87.999,88.017,87.992,87.992,14400000.0
2007-10-04 04:08:00,87.975,87.978,87.955,87.955,11200000.0
2007-10-04 04:09:00,87.945,87.951,87.936,87.949,11200000.0
2007-10-04 04:10:00,87.947,87.964,87.947,87.956,14400000.0
2007-10-04 04:11:00,87.966,87.982,87.966,87.977,12800000.0
2007-10-04 04:12:00,87.977,87.977,87.951,87.962,11200000.0
2007-10-04 04:13:00,87.977,87.98,87.972,87.972,10600000.0
2007-10-04 04:14:00,87.947,87.967,87.947,87.947,12800000.0
2007-10-04 04:15:00,87.971,87.983,87.97,87.983,12800000.0
2007-10-04 04:16:00,87.98,87.98,87.97,87.972,11200000.0
2007-10-04 04:17:00,87.985,87.985,87.953,87.957,14400000.0
2007-10-04 04:18:00,87.961,87.961,87.951,87.956,12800000.0
2007-10-04 04:19:00,87.956,87.956,87.93,87.948,12800000.0
2007-10-04 04:20:00,87.943,87.943,87.853,87.936,11200000.0
2007-10-04 04:21:00,87.942,87.949,87.929,87.93,11200000.0
2007-10-04 04:22:00,87.92,87.931,87.918,87.918,16000000.0
2007-10-04 04:23:00,87.931,87.931,87.92,87.92,12800000.0
2007-10-04 04:24:00,87.924,87.928,87.922,87.926,12800000.0
2007-10-04 04:25:00,87.933,87.948,87.919,87.948,14400000.0
2007-10-04 04:26:00,87.932,87.934,87.924,87.934,14400000.0
2007-10-04 04:27:00,87.931,87.955,87.931,87.955,10000000.0
2007-10-04 04:28:00,87.938,87.938,87.929,87.936,11200000.0
2007-10-04 04:29:00,87.929,87.93,87.92,87.921,12800000.0
2007-10-04 04:30:00,87.922,87.933,87.922,87.928,11200000.0
2007-10-04 04:31:00,87.928,87.94,87.92,87.93,12800000.0
2007-10-04 04:32:00,87.932,87.936,87.932,87.936,6400000.0
2007-10-04 04:33:00,87.941,87.941,87.93,87.938,15800000.0
2007-10-04 04:34:00,87.954,87.986,87.883,87.958,11200000.0
2007-10-04 04:35:00,87.962,87.963,87.957,87.957,12800000.0
2007-10-04 04:36:00,87.943,87.943,87.937,87.941,12800000.0
2007-10-04 04:37:00,87.948,87.966,87.948,87.964,13200000.0
2007-10-04 04:38:00,87.983,87.989,87.983,87.988,11200000.0
2007-10-04 04:39:00,87.976,87.998,87.976,87.996,12800000.0
2007-10-04 04:40:00,88.003,88.003,87.987,87.987,11200000.0
2007-10-04 04:41:00,87.982,87.991,87.971,87.991,11200000.0
2007-10-04 04:42:00,87.94,87.977,87.94,87.977,11200000.0
2007-10-04 04:43:00,87.996,87.996,87.984,87.985,12800000.0
2007-10-04 04:44:00,87.997,88.005,87.997,87.999,9000000.0
2007-10-04 04:45:00,88.009,88.009,87.987,87.994,17600000.0
2007-10-04 04:46:00,87.998,87.998,87.99,87.994,14400000.0
2007-10-04 04:47:00,87.974,87.982,87.961,87.982,14400000.0
2007-10-04 04:48:00,87.985,87.985,87.943,87.947,13200000.0
2007-10-04 04:49:00,87.949,87.952,87.944,87.944,11200000.0
2007-10-04 04:50:00,87.944,87.951,87.944,87.951,11200000.0
2007-10-04 04:51:00,87.961,87.963,87.96,87.963,11200000.0
2007-10-04 04:52:00,87.97,87.979,87.966,87.978,11200000.0
2007-10-04 04:53:00,87.97,87.983,87.968,87.98,18000000.0
2007-10-04 04:54:00,87.953,87.953,87.947,87.947,12800000.0
2007-10-04 04:55:00,87.983,87.983,87.98,87.983,10600000.0
2007-10-04 04:56:00,87.963,87.963,87.955,87.96,17600000.0
2007-10-04 04:57:00,87.977,87.989,87.977,87.989,12800000.0
2007-10-04 04:58:00,87.982,87.982,87.957,87.957,12800000.0
2007-10-04 04:59:00,87.96,87.963,87.956,87.963,12800000.0
2007-10-04 05:00:00,87.886,87.947,87.886,87.947,11200000.0
2007-10-04 05:01:00,87.962,87.963,87.953,87.959,14400000.0
2007-10-04 05:02:00,87.961,87.965,87.956,87.965,8000000.0
2007-10-04 05:03:00,87.963,87.974,87.961,87.968,12800000.0
2007-10-04 05:04:00,87.979,87.989,87.979,87.989,8000000.0
2007-10-04 05:05:00,87.98,87.98,87.966,87.967,11200000.0
2007-10-04 05:06:00,87.952,87.952,87.942,87.948,11200000.0
2007-10-04 05:07:00,87.941,87.948,87.922,87.942,14400000.0
2007-10-04 05:08:00,87.935,87.935,87.912,87.918,11200000.0
2007-10-04 05:09:00,87.905,87.905,87.879,87.884,17600000.0
2007-10-04 05:10:00,87.883,87.883,87.854,87.854,9600000.0
2007-10-04 05:11:00,87.846,87.865,87.846,87.856,12200000.0
2007-10-04 05:12:00,87.864,87.865,87.857,87.857,12800000.0
2007-10-04 05:13:00,87.856,87.857,87.848,87.856,12800000.0
2007-10-04 05:14:00,87.859,87.869,87.859,87.869,14400000.0
2007-10-04 05:15:00,87.872,87.881,87.858,87.878,16000000.0
2007-10-04 05:16:00,87.878,87.878,87.803,87.861,16000000.0
2007-10-04 05:17:00,87.852,87.855,87.842,87.842,11200000.0
2007-10-04 05:18:00,87.845,87.863,87.845,87.863,8000000.0
2007-10-04 05:19:00,87.857,87.867,87.847,87.853,16000000.0
2007-10-04 05:20:00,87.856,87.856,87.837,87.84,11200000.0
2007-10-04 05:21:00,87.846,87.853,87.831,87.841,12800000.0
2007-10-04 05:22:00,87.853,87.856,87.841,87.841,12800000.0
2007-10-04 05:23:00,87.843,87.843,87.831,87.831,12800000.0
2007-10-04 05:24:00,87.842,87.842,87.837,87.839,12800000.0
2007-10-04 05:25:00,87.855,87.864,87.85,87.85,12800000.0
2007-10-04 05:26:00,87.84,87.84,87.812,87.812,12800000.0
2007-10-04 05:27:00,87.805,87.832,87.805,87.832,12800000.0
2007-10-04 05:28:00,87.83,87.847,87.83,87.847,11600000.0
2007-10-04 05:29:00,87.842,87.869,87.791,87.853,17600000.0
2007-10-04 05:30:00,87.847,87.849,87.816,87.816,8000000.0
2007-10-04 05:31:00,87.814,87.837,87.814,87.834,17600000.0
2007-10-04 05:32:00,87.813,87.824,87.813,87.815,12800000.0
2007-10-04 05:33:00,87.813,87.814,87.805,87.814,11200000.0
2007-10-04 05:34:00,87.823,87.823,87.802,87.808,12800000.0
2007-10-04 05:35:00,87.77,87.785,87.766,87.776,12800000.0
2007-10-04 05:36:00,87.77,87.777,87.764,87.777,12800000.0
2007-10-04 05:37:00,87.79,87.805,87.79,87.798,11200000.0
2007-10-04 05:38:00,87.804,87.804,87.784,87.784,16000000.0
2007-10-04 05:39:00,87.733,87.733,87.709,87.714,11200000.0
2007-10-04 05:40:00,87.705,87.705,87.67,87.67,14400000.0
2007-10-04 05:41:00,87.659,87.659,87.636,87.639,12800000.0
2007-10-04 05:42:00,87.672,87.739,87.672,87.733,11200000.0
2007-10-04 05:43:00,87.727,87.727,87.716,87.716,12800000.0
2007-10-04 05:44:00,87.701,87.703,87.673,87.673,11200000.0
2007-10-04 05:45:00,87.625,87.631,87.616,87.627,16000000.0
2007-10-04 05:46:00,87.609,87.609,87.557,87.557,17600000.0
2007-10-04 05:47:00,87.571,87.602,87.571,87.591,11200000.0
2007-10-04 05:48:00,87.618,87.661,87.618,87.661,8000000.0
2007-10-04 05:49:00,87.648,87.662,87.648,87.648,18000000.0
2007-10-04 05:50:00,87.652,87.664,87.652,87.654,11200000.0
2007-10-04 05:51:00,87.674,87.703,87.673,87.703,11200000.0
2007-10-04 05:52:00,87.719,87.722,87.702,87.716,12800000.0
2007-10-04 05:53:00,87.724,87.733,87.724,87.73,17600000.0
2007-10-04 05:54:00,87.739,87.777,87.739,87.777,11200000.0
2007-10-04 05:55:00,87.719,87.785,87.719,87.777,11200000.0
2007-10-04 05:56:00,87.761,87.775,87.761,87.775,12800000.0
2007-10-04 05:57:00,87.774,87.774,87.761,87.761,12200000.0
2007-10-04 05:58:00,87.66,87.754,87.66,87.738,12800000.0
2007-10-04 05:59:00,87.739,87.744,87.73,87.74,12800000.0
2007-10-04 06:00:00,87.752,87.752,87.746,87.747,8000000.0
2007-10-04 06:01:00,87.743,87.743,87.717,87.717,11200000.0
2007-10-04 06:02:00,87.712,87.713,87.707,87.707,8000000.0
2007-10-04 06:03:00,87.71,87.71,87.679,87.679,12200000.0
2007-10-04 06:04:00,87.677,87.686,87.661,87.666,16000000.0
2007-10-04 06:05:00,87.68,87.68,87.669,87.674,14400000.0
2007-10-04 06:06:00,87.665,87.665,87.657,87.66,17600000.0
2007-10-04 06:07:00,87.652,87.672,87.646,87.672,11200000.0
2007-10-04 06:08:00,87.677,87.703,87.677,87.703,11200000.0
2007-10-04 06:09:00,87.7,87.717,87.7,87.717,11200000.0
2007-10-04 06:10:00,87.709,87.715,87.623,87.698,11200000.0
2007-10-04 06:11:00,87.694,87.696,87.684,87.69,17600000.0
2007-10-04 06:12:00,87.696,87.709,87.696,87.709,8000000.0
2007-10-04 06:13:00,87.711,87.728,87.701,87.713,12800000.0
2007-10-04 06:14:00,87.72,87.72,87.699,87.702,12800000.0
2007-10-04 06:15:00,87.693,87.693,87.689,87.692,8000000.0
2007-10-04 06:16:00,87.697,87.716,87.697,87.713,17600000.0
2007-10-04 06:17:00,87.701,87.701,87.687,87.687,9600000.0
2007-10-04 06:18:00,87.682,87.696,87.682,87.696,11200000.0
2007-10-04 06:19:00,87.695,87.7,87.693,87.693,12800000.0
2007-10-04 06:20:00,87.696,87.706,87.694,87.694,16000000.0
2007-10-04 06:21:00,87.689,87.695,87.677,87.677,12800000.0
2007-10-04 06:22:00,87.675,87.687,87.675,87.687,12800000.0
2007-10-04 06:23:00,87.694,87.701,87.692,87.695,17600000.0
2007-10-04 06:24:00,87.686,87.686,87.662,87.669,11200000.0
2007-10-04 06:25:00,87.676,87.696,87.676,87.688,11200000.0
2007-10-04 06:26:00,87.677,87.677,87.664,87.664,6400000.0
2007-10-04 06:27:00,87.653,87.653,87.636,87.638,11200000.0
2007-10-04 06:28:00,87.63,87.641,87.63,87.641,8000000.0
2007-10-04 06:29:00,87.658,87.67,87.658,87.667,11200000.0
2007-10-04 06:30:00,87.607,87.607,87.593,87.599,11200000.0
2007-10-04 06:31:00,87.599,87.599,87.587,87.589,12800000.0
2007-10-04 06:32:00,87.562,87.562,87.522,87.526,12800000.0
2007-10-04 06:33:00,87.568,87.582,87.555,87.564,17600000.0
2007-10-04 06:34:00,87.553,87.593,87.553,87.593,12800000.0
2007-10-04 06:35:00,87.57,87.57,87.498,87.498,12800000.0
2007-10-04 06:36:00,87.538,87.542,87.504,87.504,14400000.0
2007-10-04 06:37:00,87.525,87.535,87.525,87.529,16000000.0
2007-10-04 06:38:00,87.516,87.516,87.496,87.5,16000000.0
2007-10-04 06:39:00,87.519,87.528,87.516,87.523,12800000.0
2007-10-04 06:40:00,87.519,87.537,87.519,87.533,12800000.0
2007-10-04 06:41:00,87.523,87.545,87.523,87.544,12800000.0
2007-10-04 06:42:00,87.546,87.552,87.544,87.544,11200000.0
2007-10-04 06:43:00,87.538,87.54,87.529,87.54,12800000.0
2007-10-04 06:44:00,87.532,87.555,87.53,87.555,17000000.0
2007-10-04 06:45:00,87.583,87.593,87.574,87.59,17600000.0
2007-10-04 06:46:00,87.576,87.576,87.552,87.552,12800000.0
2007-10-04 06:47:00,87.535,87.535,87.503,87.514,12800000.0
2007-10-04 06:48:00,87.504,87.513,87.494,87.494,17600000.0
2007-10-04 06:49:00,87.494,87.518,87.485,87.508,12800000.0
2007-10-04 06:50:00,87.512,87.559,87.512,87.554,14400000.0
2007-10-04 06:51:00,87.543,87.56,87.543,87.557,12800000.0
2007-10-04 06:52:00,87.549,87.578,87.549,87.571,12800000.0
2007-10-04 06:53:00,87.574,87.611,87.574,87.611,17600000.0
2007-10-04 06:54:00,87.622,87.625,87.598,87.598,14400000.0
2007-10-04 06:55:00,87.591,87.595,87.58,87.58,11600000.0
2007-10-04 06:56:00,87.563,87.563,87.551,87.556,10600000.0
2007-10-04 06:57:00,87.565,87.573,87.544,87.573,14400000.0
2007-10-04 06:58:00,87.584,87.589,87.574,87.574,17600000.0
2007-10-04 06:59:00,87.581,87.597,87.575,87.591,13200000.0
2007-10-04 07:00:00,87.592,87.592,87.576,87.586,16000000.0
2007-10-04 07:01:00,87.592,87.601,87.591,87.597,17600000.0
2007-10-04 07:02:00,87.604,87.643,87.604,87.643,12800000.0
2007-10-04 07:03:00,87.648,87.648,87.624,87.624,12800000.0
2007-10-04 07:04:00,87.631,87.643,87.631,87.633,12800000.0
2007-10-04 07:05:00,87.627,87.627,87.606,87.616,11200000.0
2007-10-04 07:06:00,87.618,87.621,87.613,87.614,12800000.0
2007-10-04 07:07:00,87.617,87.617,87.611,87.617,10600000.0
2007-10-04 07:08:00,87.614,87.614,87.596,87.601,16000000.0
2007-10-04 07:09:00,87.601,87.601,87.573,87.575,12800000.0
2007-10-04 07:10:00,87.567,87.567,87.554,87.562,12800000.0
2007-10-04 07:11:00,87.568,87.6,87.568,87.595,12200000.0
2007-10-04 07:12:00,87.598,87.602,87.537,87.598,11200000.0
2007-10-04 07:13:00,87.609,87.613,87.608,87.609,12800000.0
2007-10-04 07:14:00,87.595,87.615,87.595,87.611,11200000.0
2007-10-04 07:15:00,87.613,87.622,87.613,87.618,11200000.0
2007-10-04 07:16:00,87.62,87.63,87.609,87.609,11200000.0
2007-10-04 07:17:00,87.611,87.612,87.605,87.61,12800000.0
2007-10-04 07:18:00,87.613,87.616,87.613,87.616,17600000.0
2007-10-04 07:19:00,87.604,87.615,87.602,87.604,12800000.0
2007-10-04 07:20:00,87.622,87.63,87.616,87.624,16000000.0
2007-10-04 07:21:00,87.622,87.631,87.621,87.626,12800000.0
2007-10-04 07:22:00,87.612,87.622,87.602,87.614,17600000.0
2007-10-04 07:23:00,87.624,87.633,87.615,87.633,11200000.0
2007-10-04 07:24:00,87.639,87.669,87.638,87.669,14400000.0
2007-10-04 07:25:00,87.666,87.676,87.656,87.656,16000000.0
2007-10-04 07:26:00,87.622,87.653,87.622,87.653,16000000.0
2007-10-04 07:27:00,87.616,87.618,87.607,87.607,16400000.0
2007-10-04 07:28:00,87.597,87.602,87.592,87.602,14400000.0
2007-10-04 07:29:00,87.604,87.61,87.601,87.608,11200000.0
2007-10-04 07:30:00,87.611,87.621,87.611,87.614,10600000.0
2007-10-04 07:31:00,87.607,87.611,87.601,87.601,17600000.0
2007-10-04 07:32:00,87.609,87.638,87.609,87.638,17600000.0
2007-10-04 07:33:00,87.641,87.641,87.626,87.634,11200000.0
2007-10-04 07:34:00,87.638,87.638,87.608,87.613,12600000.0
2007-10-04 07:35:00,87.619,87.628,87.613,87.628,16000000.0
2007-10-04 07:36:00,87.608,87.638,87.608,87.632,11200000.0
2007-10-04 07:37:00,87.619,87.622,87.613,87.613,11200000.0
2007-10-04 07:38:00,87.594,87.594,87.574,87.574,12800000.0
2007-10-04 07:39:00,87.593,87.593,87.585,87.592,11200000.0
2007-10-04 07:40:00,87.587,87.587,87.577,87.58,11200000.0
2007-10-04 07:41:00,87.574,87.587,87.566,87.572,12800000.0
2007-10-04 07:42:00,87.564,87.574,87.563,87.572,12800000.0
2007-10-04 07:43:00,87.557,87.557,87.499,87.499,12800000.0
2007-10-04 07:44:00,87.503,87.529,87.503,87.529,10600000.0
2007-10-04 07:45:00,87.534,87.545,87.534,87.542,11200000.0
2007-10-04 07:46:00,87.546,87.559,87.546,87.547,11600000.0
2007-10-04 07:47:00,87.549,87.579,87.549,87.57,14400000.0
2007-10-04 07:48:00,87.58,87.583,87.572,87.579,14400000.0
2007-10-04 07:49:00,87.582,87.59,87.573,87.573,17600000.0
2007-10-04 07:50:00,87.58,87.619,87.58,87.619,16400000.0
2007-10-04 07:51:00,87.63,87.641,87.615,87.618,12800000.0
2007-10-04 07:52:00,87.611,87.615,87.611,87.613,8000000.0
2007-10-04 07:53:00,87.608,87.649,87.608,87.649,12800000.0
2007-10-04 07:54:00,87.663,87.663,87.648,87.649,12800000.0
2007-10-04 07:55:00,87.64,87.64,87.623,87.64,12800000.0
2007-10-04 07:56:00,87.631,87.633,87.62,87.62,16000000.0
2007-10-04 07:57:00,87.622,87.633,87.613,87.613,11200000.0
2007-10-04 07:58:00,87.59,87.59,87.56,87.576,11200000.0
2007-10-04 07:59:00,87.568,87.579,87.568,87.578,13200000.0
2007-10-04 08:00:00,87.59,87.633,87.585,87.633,14400000.0
2007-10-04 08:01:00,87.642,87.657,87.638,87.638,14400000.0
2007-10-04 08:02:00,87.627,87.637,87.623,87.637,12800000.0
2007-10-04 08:03:00,87.651,87.653,87.635,87.652,11200000.0
2007-10-04 08:04:00,87.651,87.661,87.644,87.644,8000000.0
2007-10-04 08:05:00,87.658,87.673,87.658,87.671,14400000.0
2007-10-04 08:06:00,87.675,87.684,87.658,87.684,12000000.0
2007-10-04 08:07:00,87.682,87.683,87.674,87.683,11200000.0
2007-10-04 08:08:00,87.666,87.666,87.658,87.658,9600000.0
2007-10-04 08:09:00,87.654,87.671,87.654,87.657,12800000.0
2007-10-04 08:10:00,87.659,87.68,87.659,87.661,12200000.0
2007-10-04 08:11:00,87.624,87.627,87.606,87.615,11200000.0
2007-10-04 08:12:00,87.628,87.656,87.628,87.656,16000000.0
2007-10-04 08:13:00,87.65,87.65,87.632,87.64,11200000.0
2007-10-04 08:14:00,87.655,87.658,87.642,87.642,12800000.0
2007-10-04 08:15:00,87.656,87.656,87.637,87.637,16000000.0
2007-10-04 08:16:00,87.645,87.645,87.623,87.638,11600000.0
2007-10-04 08:17:00,87.657,87.675,87.657,87.672,12800000.0
2007-10-04 08:18:00,87.662,87.682,87.662,87.679,17600000.0
2007-10-04 08:19:00,87.678,87.694,87.678,87.694,14400000.0
2007-10-04 08:20:00,87.687,87.717,87.677,87.717,16000000.0
2007-10-04 08:21:00,87.703,87.737,87.703,87.73,17600000.0
2007-10-04 08:22:00,87.729,87.729,87.704,87.712,11200000.0
2007-10-04 08:23:00,87.731,87.734,87.73,87.733,11200000.0
2007-10-04 08:24:00,87.749,87.763,87.746,87.763,9600000.0
2007-10-04 08:25:00,87.762,87.791,87.762,87.791,12800000.0
2007-10-04 08:26:00,87.802,87.849,87.802,87.842,12800000.0
2007-10-04 08:27:00,87.832,87.863,87.832,87.862,12200000.0
2007-10-04 08:28:00,87.877,87.877,87.848,87.865,11200000.0
2007-10-04 08:29:00,87.86,87.868,87.849,87.868,14400000.0
2007-10-04 08:30:00,87.883,87.894,87.883,87.887,10600000.0
2007-10-04 08:31:00,87.875,87.882,87.862,87.866,12800000.0
2007-10-04 08:32:00,87.839,87.839,87.809,87.809,11200000.0
2007-10-04 08:33:00,87.795,87.807,87.793,87.803,11200000.0
2007-10-04 08:34:00,87.798,87.812,87.797,87.812,17000000.0
2007-10-04 08:35:00,87.792,87.794,87.782,87.79,17600000.0
2007-10-04 08:36:00,87.793,87.809,87.783,87.792,17600000.0
2007-10-04 08:37:00,87.806,87.816,87.805,87.815,11200000.0
2007-10-04 08:38:00,87.819,87.834,87.819,87.833,10600000.0
2007-10-04 08:39:00,87.829,87.85,87.829,87.85,16000000.0
2007-10-04 08:40:00,87.86,87.875,87.846,87.846,16000000.0
2007-10-04 08:41:00,87.849,87.857,87.844,87.844,17600000.0
2007-10-04 08:42:00,87.836,87.843,87.835,87.843,12800000.0
2007-10-04 08:43:00,87.847,87.849,87.837,87.843,12800000.0
2007-10-04 08:44:00,87.844,87.865,87.844,87.856,12800000.0
2007-10-04 08:45:00,87.836,87.86,87.836,87.86,16400000.0
2007-10-04 08:46:00,87.868,87.899,87.868,87.899,11200000.0
2007-10-04 08:47:00,87.899,87.899,87.878,87.88,10600000.0
2007-10-04 08:48:00,87.884,87.884,87.863,87.865,12800000.0
2007-10-04 08:49:00,87.882,87.886,87.872,87.872,17600000.0
2007-10-04 08:50:00,87.867,87.867,87.848,87.848,12800000.0
2007-10-04 08:51:00,87.837,87.845,87.83,87.845,17600000.0
2007-10-04 08:52:00,87.837,87.845,87.819,87.842,11200000.0
2007-10-04 08:53:00,87.848,87.86,87.842,87.859,16000000.0
2007-10-04 08:54:00,87.904,87.927,87.904,87.916,14400000.0
2007-10-04 08:55:00,87.93,87.939,87.922,87.922,16400000.0
2007-10-04 08:56:00,87.93,87.97,87.93,87.97,8400000.0
2007-10-04 08:57:00,87.953,87.963,87.953,87.963,11200000.0
2007-10-04 08:58:00,87.952,87.957,87.941,87.941,16000000.0
2007-10-04 08:59:00,87.937,87.937,87.903,87.903,12800000.0
2007-10-04 09:00:00,87.886,87.886,87.853,87.853,17600000.0
2007-10-04 09:01:00,87.845,87.845,87.83,87.83,11200000.0
2007-10-04 09:02:00,87.846,87.856,87.836,87.856,11200000.0
2007-10-04 09:03:00,87.86,87.862,87.845,87.85,16000000.0
2007-10-04 09:04:00,87.845,87.852,87.843,87.845,11200000.0
2007-10-04 09:05:00,87.833,87.833,87.818,87.818,11200000.0
2007-10-04 09:06:00,87.8,87.819,87.8,87.816,12800000.0
2007-10-04 09:07:00,87.82,87.825,87.816,87.816,12200000.0
2007-10-04 09:08:00,87.789,87.813,87.789,87.813,12800000.0
2007-10-04 09:09:00,87.84,87.841,87.822,87.826,17600000.0
2007-10-04 09:10:00,87.815,87.815,87.807,87.807,12800000.0
2007-10-04 09:11:00,87.773,87.773,87.71,87.71,12800000.0
2007-10-04 09:12:00,87.684,87.704,87.684,87.696,13200000.0
2007-10-04 09:13:00,87.702,87.708,87.693,87.693,11200000.0
2007-10-04 09:14:00,87.704,87.713,87.7,87.713,11200000.0
2007-10-04 09:15:00,87.715,87.719,87.7,87.704,11200000.0
2007-10-04 09:16:00,87.68,87.68,87.639,87.646,12800000.0
2007-10-04 09:17:00,87.647,87.647,87.635,87.647,11200000.0
2007-10-04 09:18:00,87.642,87.661,87.642,87.661,13800000.0
2007-10-04 09:19:00,87.647,87.647,87.628,87.628,12800000.0
2007-10-04 09:20:00,87.629,87.647,87.624,87.647,16000000.0
2007-10-04 09:21:00,87.644,87.644,87.627,87.627,11200000.0
2007-10-04 09:22:00,87.609,87.609,87.586,87.589,17600000.0
2007-10-04 09:23:00,87.556,87.556,87.52,87.532,12800000.0
2007-10-04 09:24:00,87.524,87.524,87.473,87.475,12800000.0
2007-10-04 09:25:00,87.475,87.485,87.475,87.485,12800000.0
2007-10-04 09:26:00,87.482,87.482,87.441,87.458,11200000.0
2007-10-04 09:27:00,87.469,87.479,87.469,87.478,11200000.0
2007-10-04 09:28:00,87.473,87.501,87.473,87.501,12800000.0
2007-10-04 09:29:00,87.525,87.541,87.525,87.533,10600000.0
2007-10-04 09:30:00,87.555,87.58,87.555,87.569,12800000.0
2007-10-04 09:31:00,87.569,87.586,87.569,87.585,12800000.0
2007-10-04 09:32:00,87.58,87.586,87.565,87.57,14400000.0
2007-10-04 09:33:00,87.582,87.594,87.579,87.594,12800000.0
2007-10-04 09:34:00,87.597,87.616,87.597,87.616,11200000.0
2007-10-04 09:35:00,87.61,87.615,87.604,87.612,12800000.0
2007-10-04 09:36:00,87.605,87.605,87.577,87.577,16000000.0
2007-10-04 09:37:00,87.581,87.582,87.519,87.575,16000000.0
2007-10-04 09:38:00,87.583,87.598,87.583,87.591,11200000.0
2007-10-04 09:39:00,87.596,87.603,87.595,87.603,12800000.0
2007-10-04 09:40:00,87.603,87.603,87.571,87.584,14400000.0
2007-10-04 09:41:00,87.566,87.566,87.554,87.554,11200000.0
2007-10-04 09:42:00,87.544,87.555,87.538,87.555,16000000.0
2007-10-04 09:43:00,87.544,87.544,87.507,87.507,12800000.0
2007-10-04 09:44:00,87.499,87.512,87.499,87.502,12800000.0
2007-10-04 09:45:00,87.504,87.506,87.499,87.502,12800000.0
2007-10-04 09:46:00,87.506,87.514,87.499,87.514,11200000.0
2007-10-04 09:47:00,87.516,87.523,87.516,87.516,12800000.0
2007-10-04 09:48:00,87.521,87.521,87.49,87.49,11200000.0
2007-10-04 09:49:00,87.478,87.488,87.472,87.477,12800000.0
2007-10-04 09:50:00,87.474,87.476,87.461,87.461,16000000.0
2007-10-04 09:51:00,87.474,87.481,87.454,87.458,16000000.0
2007-10-04 09:52:00,87.46,87.482,87.46,87.482,11200000.0
2007-10-04 09:53:00,87.507,87.525,87.501,87.519,12800000.0
2007-10-04 09:54:00,87.542,87.556,87.542,87.553,11200000.0
2007-10-04 09:55:00,87.552,87.576,87.552,87.574,11200000.0
2007-10-04 09:56:00,87.573,87.578,87.566,87.577,14400000.0
2007-10-04 09:57:00,87.573,87.578,87.565,87.566,17600000.0
2007-10-04 09:58:00,87.563,87.581,87.471,87.581,17600000.0
2007-10-04 09:59:00,87.594,87.613,87.594,87.608,17600000.0
2007-10-04 10:00:00,87.623,87.623,87.605,87.609,11200000.0
2007-10-04 10:01:00,87.588,87.601,87.588,87.589,12800000.0
2007-10-04 10:02:00,87.597,87.601,87.595,87.599,16000000.0
2007-10-04 10:03:00,87.596,87.602,87.589,87.6,11200000.0
2007-10-04 10:04:00,87.602,87.607,87.512,87.6,11200000.0
2007-10-04 10:05:00,87.595,87.601,87.579,87.579,14400000.0
2007-10-04 10:06:00,87.58,87.595,87.58,87.583,16000000.0
2007-10-04 10:07:00,87.588,87.597,87.583,87.595,12800000.0
2007-10-04 10:08:00,87.588,87.588,87.578,87.583,11200000.0
2007-10-04 10:09:00,87.58,87.587,87.573,87.586,12800000.0
2007-10-04 10:10:00,87.592,87.596,87.587,87.596,17600000.0
2007-10-04 10:11:00,87.606,87.606,87.598,87.606,11200000.0
2007-10-04 10:12:00,87.603,87.603,87.588,87.598,12200000.0
2007-10-04 10:13:00,87.6,87.627,87.6,87.627,12800000.0
2007-10-04 10:14:00,87.637,87.652,87.637,87.65,11200000.0
2007-10-04 10:15:00,87.649,87.652,87.628,87.628,12800000.0
2007-10-04 10:16:00,87.628,87.636,87.617,87.618,12800000.0
2007-10-04 10:17:00,87.62,87.623,87.616,87.619,11200000.0
2007-10-04 10:18:00,87.626,87.63,87.601,87.63,11200000.0
2007-10-04 10:19:00,87.647,87.656,87.647,87.651,11200000.0
2007-10-04 10:20:00,87.661,87.675,87.659,87.669,17600000.0
2007-10-04 10:21:00,87.662,87.683,87.662,87.673,16000000.0
2007-10-04 10:22:00,87.68,87.682,87.672,87.676,11200000.0
2007-10-04 10:23:00,87.698,87.698,87.668,87.668,11200000.0
2007-10-04 10:24:00,87.681,87.695,87.681,87.69,12800000.0
2007-10-04 10:25:00,87.69,87.69,87.673,87.679,11200000.0
2007-10-04 10:26:00,87.673,87.682,87.671,87.682,12800000.0
2007-10-04 10:27:00,87.68,87.68,87.668,87.673,11200000.0
2007-10-04 10:28:00,87.676,87.682,87.672,87.672,12800000.0
2007-10-04 10:29:00,87.682,87.696,87.682,87.69,11600000.0
2007-10-04 10:30:00,87.693,87.719,87.693,87.712,12800000.0
2007-10-04 10:31:00,87.727,87.736,87.722,87.732,12800000.0
2007-10-04 10:32:00,87.734,87.734,87.725,87.734,17000000.0
2007-10-04 10:33:00,87.728,87.758,87.728,87.758,11200000.0
2007-10-04 10:34:00,87.771,87.771,87.748,87.748,11200000.0
2007-10-04 10:35:00,87.731,87.749,87.73,87.749,10600000.0
2007-10-04 10:36:00,87.748,87.779,87.747,87.779,11200000.0
2007-10-04 10:37:00,87.792,87.792,87.703,87.774,11200000.0
2007-10-04 10:38:00,87.746,87.769,87.746,87.769,12800000.0
2007-10-04 10:39:00,87.757,87.774,87.756,87.774,11200000.0
2007-10-04 10:40:00,87.769,87.78,87.767,87.768,16000000.0
2007-10-04 10:41:00,87.757,87.762,87.755,87.755,12800000.0
2007-10-04 10:42:00,87.768,87.782,87.76,87.782,11200000.0
2007-10-04 10:43:00,87.769,87.79,87.769,87.79,11200000.0
2007-10-04 10:44:00,87.801,87.801,87.791,87.793,12800000.0
2007-10-04 10:45:00,87.79,87.855,87.79,87.855,12800000.0
2007-10-04 10:46:00,87.874,87.874,87.852,87.852,12800000.0
2007-10-04 10:47:00,87.843,87.846,87.817,87.846,12800000.0
2007-10-04 10:48:00,87.84,87.84,87.815,87.824,12800000.0
2007-10-04 10:49:00,87.815,87.827,87.815,87.827,11200000.0
2007-10-04 10:50:00,87.818,87.818,87.779,87.779,16000000.0
2007-10-04 10:51:00,87.776,87.782,87.776,87.777,17600000.0
2007-10-04 10:52:00,87.793,87.818,87.793,87.818,11200000.0
2007-10-04 10:53:00,87.828,87.835,87.81,87.819,11200000.0
2007-10-04 10:54:00,87.842,87.876,87.839,87.876,17600000.0
2007-10-04 10:55:00,87.886,87.904,87.886,87.897,11200000.0
2007-10-04 10:56:00,87.903,87.904,87.86,87.86,17600000.0
2007-10-04 10:57:00,87.858,87.877,87.858,87.877,16000000.0
2007-10-04 10:58:00,87.87,87.87,87.76,87.846,12800000.0
2007-10-04 10:59:00,87.841,87.841,87.809,87.809,11200000.0
2007-10-04 11:00:00,87.793,87.793,87.761,87.761,12800000.0
2007-10-04 11:01:00,87.7,87.707,87.697,87.702,13200000.0
2007-10-04 11:02:00,87.723,87.746,87.723,87.735,16000000.0
2007-10-04 11:03:00,87.764,87.764,87.672,87.673,12800000.0
2007-10-04 11:04:00,87.652,87.652,87.628,87.641,14400000.0
2007-10-04 11:05:00,87.679,87.691,87.668,87.691,17600000.0
2007-10-04 11:06:00,87.683,87.683,87.6,87.606,17600000.0
2007-10-04 11:07:00,87.576,87.581,87.561,87.567,17600000.0
2007-10-04 11:08:00,87.516,87.581,87.516,87.54,11200000.0
2007-10-04 11:09:00,87.515,87.516,87.507,87.516,18000000.0
2007-10-04 11:10:00,87.531,87.543,87.524,87.543,12800000.0
2007-10-04 11:11:00,87.557,87.594,87.557,87.594,11200000.0
2007-10-04 11:12:00,87.61,87.635,87.61,87.617,17600000.0
2007-10-04 11:13:00,87.595,87.595,87.561,87.568,14400000.0
2007-10-04 11:14:00,87.558,87.6,87.558,87.6,11200000.0
2007-10-04 11:15:00,87.599,87.599,87.579,87.586,11200000.0
2007-10-04 11:16:00,87.593,87.606,87.588,87.588,12800000.0
2007-10-04 11:17:00,87.574,87.604,87.574,87.604,11200000.0
2007-10-04 11:18:00,87.628,87.666,87.628,87.666,12800000.0
2007-10-04 11:19:00,87.668,87.668,87.648,87.657,17600000.0
2007-10-04 11:20:00,87.667,87.667,87.659,87.659,12800000.0
2007-10-04 11:21:00,87.641,87.65,87.629,87.629,14400000.0
2007-10-04 11:22:00,87.611,87.618,87.603,87.611,12800000.0
2007-10-04 11:23:00,87.618,87.626,87.613,87.613,11200000.0
2007-10-04 11:24:00,87.615,87.644,87.615,87.644,12600000.0
2007-10-04 11:25:00,87.663,87.667,87.643,87.661,17600000.0
2007-10-04 11:26:00,87.654,87.659,87.647,87.656,14400000.0
2007-10-04 11:27:00,87.637,87.641,87.618,87.641,11200000.0
2007-10-04 11:28:00,87.657,87.677,87.657,87.677,14400000.0
2007-10-04 11:29:00,87.663,87.679,87.663,87.676,14400000.0
2007-10-04 11:30:00,87.684,87.684,87.659,87.664,14400000.0
2007-10-04 11:31:00,87.659,87.664,87.656,87.66,11200000.0
2007-10-04 11:32:00,87.651,87.655,87.644,87.653,17000000.0
2007-10-04 11:33:00,87.653,87.653,87.626,87.626,12800000.0
2007-10-04 11:34:00,87.624,87.624,87.606,87.606,12800000.0
2007-10-04 11:35:00,87.58,87.58,87.551,87.551,11200000.0
2007-10-04 11:36:00,87.544,87.563,87.544,87.563,12200000.0
2007-10-04 11:37:00,87.558,87.585,87.558,87.583,11200000.0
2007-10-04 11:38:00,87.591,87.597,87.588,87.597,11200000.0
2007-10-04 11:39:00,87.618,87.649,87.618,87.649,11200000.0
2007-10-04 11:40:00,87.683,87.715,87.683,87.715,11200000.0
2007-10-04 11:41:00,87.717,87.717,87.709,87.712,16000000.0
2007-10-04 11:42:00,87.686,87.687,87.665,87.682,17000000.0
2007-10-04 11:43:00,87.691,87.718,87.687,87.718,10600000.0
2007-10-04 11:44:00,87.693,87.693,87.676,87.677,10600000.0
2007-10-04 11:45:00,87.668,87.674,87.667,87.672,14400000.0
2007-10-04 11:46:00,87.667,87.669,87.639,87.642,11200000.0
2007-10-04 11:47:00,87.619,87.649,87.613,87.649,17600000.0
2007-10-04 11:48:00,87.647,87.647,87.627,87.641,11200000.0
2007-10-04 11:49:00,87.642,87.667,87.642,87.664,12800000.0
2007-10-04 11:50:00,87.665,87.69,87.648,87.69,12800000.0
2007-10-04 11:51:00,87.705,87.735,87.705,87.735,11200000.0
2007-10-04 11:52:00,87.761,87.765,87.754,87.757,11200000.0
2007-10-04 11:53:00,87.758,87.778,87.749,87.778,16000000.0
2007-10-04 11:54:00,87.77,87.781,87.768,87.781,14400000.0
2007-10-04 11:55:00,87.792,87.797,87.725,87.788,11200000.0
2007-10-04 11:56:00,87.787,87.803,87.787,87.803,12800000.0
2007-10-04 11:57:00,87.778,87.789,87.769,87.789,17600000.0
2007-10-04 11:58:00,87.805,87.805,87.793,87.793,11200000.0
2007-10-04 11:59:00,87.793,87.793,87.777,87.789,11200000.0
2007-10-04 12:00:00,87.771,87.771,87.747,87.747,11200000.0
2007-10-04 12:01:00,87.745,87.76,87.745,87.753,11200000.0
2007-10-04 12:02:00,87.747,87.761,87.747,87.758,14400000.0
2007-10-04 12:03:00,87.764,87.769,87.757,87.767,11200000.0
2007-10-04 12:04:00,87.788,87.793,87.779,87.792,17600000.0
2007-10-04 12:05:00,87.787,87.787,87.768,87.774,17600000.0
2007-10-04 12:06:00,87.767,87.782,87.761,87.761,12800000.0
2007-10-04 12:07:00,87.767,87.767,87.75,87.758,11200000.0
2007-10-04 12:08:00,87.75,87.769,87.748,87.769,11200000.0
2007-10-04 12:09:00,87.773,87.776,87.761,87.761,14400000.0
2007-10-04 12:10:00,87.754,87.768,87.754,87.756,10600000.0
2007-10-04 12:11:00,87.762,87.763,87.746,87.746,12800000.0
2007-10-04 12:12:00,87.725,87.725,87.716,87.718,11200000.0
2007-10-04 12:13:00,87.681,87.681,87.669,87.68,11200000.0
2007-10-04 12:14:00,87.678,87.679,87.67,87.676,12800000.0
2007-10-04 12:15:00,87.69,87.699,87.689,87.699,12800000.0
2007-10-04 12:16:00,87.671,87.676,87.656,87.675,12800000.0
2007-10-04 12:17:00,87.671,87.684,87.616,87.683,17600000.0
2007-10-04 12:18:00,87.678,87.688,87.678,87.68,16000000.0
2007-10-04 12:19:00,87.682,87.704,87.682,87.704,12800000.0
2007-10-04 12:20:00,87.704,87.707,87.676,87.676,14800000.0
2007-10-04 12:21:00,87.682,87.682,87.667,87.678,16400000.0
2007-10-04 12:22:00,87.683,87.705,87.683,87.705,16000000.0
2007-10-04 12:23:00,87.71,87.735,87.71,87.735,14400000.0
2007-10-04 12:24:00,87.737,87.737,87.724,87.724,12800000.0
2007-10-04 12:25:00,87.729,87.729,87.724,87.724,11200000.0
2007-10-04 12:26:00,87.711,87.717,87.701,87.717,11200000.0
2007-10-04 12:27:00,87.718,87.723,87.702,87.702,11200000.0
2007-10-04 12:28:00,87.673,87.683,87.67,87.679,12800000.0
2007-10-04 12:29:00,87.67,87.681,87.67,87.678,17600000.0
2007-10-04 12:30:00,87.677,87.691,87.676,87.688,17600000.0
2007-10-04 12:31:00,87.705,87.721,87.703,87.712,12800000.0
2007-10-04 12:32:00,87.73,87.738,87.727,87.734,12600000.0
2007-10-04 12:33:00,87.741,87.749,87.741,87.747,14400000.0
2007-10-04 12:34:00,87.739,87.739,87.725,87.726,12200000.0
2007-10-04 12:35:00,87.723,87.753,87.719,87.753,11200000.0
2007-10-04 12:36:00,87.754,87.768,87.754,87.768,11200000.0
2007-10-04 12:37:00,87.766,87.775,87.758,87.764,11200000.0
2007-10-04 12:38:00,87.771,87.775,87.684,87.768,17600000.0
2007-10-04 12:39:00,87.773,87.778,87.771,87.771,16000000.0
2007-10-04 12:40:00,87.751,87.751,87.716,87.729,16000000.0
2007-10-04 12:41:00,87.722,87.73,87.722,87.725,12800000.0
2007-10-04 12:42:00,87.722,87.722,87.707,87.707,14400000.0
2007-10-04 12:43:00,87.714,87.722,87.713,87.722,12800000.0
2007-10-04 12:44:00,87.723,87.735,87.713,87.735,17600000.0
2007-10-04 12:45:00,87.742,87.75,87.737,87.75,16000000.0
2007-10-04 12:46:00,87.749,87.76,87.739,87.76,12800000.0
2007-10-04 12:47:00,87.76,87.76,87.743,87.752,12800000.0
2007-10-04 12:48:00,87.75,87.767,87.75,87.767,11200000.0
2007-10-04 12:49:00,87.747,87.771,87.731,87.771,16000000.0
2007-10-04 12:50:00,87.768,87.775,87.762,87.773,14400000.0
2007-10-04 12:51:00,87.79,87.79,87.762,87.762,11200000.0
2007-10-04 12:52:00,87.76,87.782,87.743,87.771,10600000.0
2007-10-04 12:53:00,87.77,87.789,87.77,87.785,11200000.0
2007-10-04 12:54:00,87.788,87.798,87.785,87.797,12800000.0
2007-10-04 12:55:00,87.799,87.811,87.798,87.811,16000000.0
2007-10-04 12:56:00,87.814,87.821,87.811,87.817,11200000.0
2007-10-04 12:57:00,87.816,87.831,87.81,87.81,11200000.0
2007-10-04 12:58:00,87.793,87.806,87.79,87.791,17600000.0
2007-10-04 12:59:00,87.776,87.778,87.759,87.759,16000000.0
2007-10-04 13:00:00,87.778,87.803,87.778,87.803,12800000.0
2007-10-04 13:01:00,87.799,87.808,87.797,87.806,14400000.0
2007-10-04 13:02:00,87.804,87.804,87.784,87.784,12800000.0
2007-10-04 13:03:00,87.762,87.781,87.762,87.781,16000000.0
2007-10-04 13:04:00,87.779,87.779,87.766,87.766,11200000.0
2007-10-04 13:05:00,87.75,87.762,87.749,87.755,12800000.0
2007-10-04 13:06:00,87.755,87.756,87.738,87.756,11200000.0
2007-10-04 13:07:00,87.769,87.772,87.765,87.765,14400000.0
2007-10-04 13:08:00,87.773,87.779,87.772,87.772,18000000.0
2007-10-04 13:09:00,87.766,87.783,87.766,87.783,12800000.0
2007-10-04 13:10:00,87.794,87.806,87.782,87.782,16000000.0
2007-10-04 13:11:00,87.786,87.787,87.78,87.78,11200000.0
2007-10-04 13:12:00,87.78,87.786,87.774,87.786,12800000.0
2007-10-04 13:13:00,87.784,87.787,87.77,87.77,17000000.0
2007-10-04 13:14:00,87.766,87.775,87.76,87.76,12800000.0
2007-10-04 13:15:00,87.774,87.774,87.762,87.773,12800000.0
2007-10-04 13:16:00,87.777,87.785,87.775,87.781,17600000.0
2007-10-04 13:17:00,87.771,87.788,87.771,87.788,12800000.0
2007-10-04 13:18:00,87.786,87.787,87.767,87.787,11200000.0
2007-10-04 13:19:00,87.791,87.793,87.775,87.775,16000000.0
2007-10-04 13:20:00,87.776,87.79,87.772,87.79,17600000.0
2007-10-04 13:21:00,87.785,87.785,87.751,87.751,11200000.0
2007-10-04 13:22:00,87.742,87.764,87.742,87.764,12800000.0
2007-10-04 13:23:00,87.766,87.77,87.762,87.769,12800000.0
2007-10-04 13:24:00,87.755,87.783,87.755,87.782,10600000.0
2007-10-04 13:25:00,87.771,87.787,87.771,87.774,17600000.0
2007-10-04 13:26:00,87.77,87.77,87.736,87.736,17600000.0
2007-10-04 13:27:00,87.725,87.739,87.725,87.739,12800000.0
2007-10-04 13:28:00,87.75,87.755,87.662,87.749,16000000.0
2007-10-04 13:29:00,87.718,87.741,87.645,87.741,11200000.0
2007-10-04 13:30:00,87.749,87.758,87.749,87.754,12800000.0
2007-10-04 13:31:00,87.753,87.759,87.753,87.756,11200000.0
2007-10-04 13:32:00,87.752,87.757,87.75,87.757,11200000.0
2007-10-04 13:33:00,87.758,87.764,87.758,87.761,19200000.0
2007-10-04 13:34:00,87.758,87.762,87.757,87.757,12800000.0
2007-10-04 13:35:00,87.764,87.765,87.749,87.749,36800000.0
2007-10-04 13:36:00,87.743,87.744,87.738,87.738,17600000.0
2007-10-04 13:37:00,87.75,87.758,87.746,87.746,14400000.0
2007-10-04 13:38:00,87.738,87.738,87.724,87.728,34000000.0
2007-10-04 13:39:00,87.73,87.732,87.724,87.728,13800000.0
2007-10-04 13:40:00,87.734,87.734,87.724,87.724,40000000.0
2007-10-04 13:41:00,87.719,87.72,87.715,87.715,16000000.0
2007-10-04 13:42:00,87.711,87.733,87.711,87.731,11200000.0
2007-10-04 13:43:00,87.745,87.75,87.74,87.745,27200000.0
2007-10-04 13:44:00,87.741,87.741,87.729,87.733,34000000.0
2007-10-04 13:45:00,87.732,87.737,87.726,87.732,20800000.0
2007-10-04 13:46:00,87.731,87.731,87.702,87.702,24400000.0
2007-10-04 13:47:00,87.687,87.687,87.677,87.677,12800000.0
2007-10-04 13:48:00,87.673,87.675,87.664,87.67,12800000.0
2007-10-04 13:49:00,87.677,87.689,87.677,87.689,17600000.0
2007-10-04 13:50:00,87.699,87.719,87.699,87.719,11200000.0
2007-10-04 13:51:00,87.762,87.779,87.762,87.779,24000000.0
2007-10-04 13:52:00,87.788,87.792,87.765,87.765,12800000.0
2007-10-04 13:53:00,87.77,87.777,87.762,87.769,17600000.0
2007-10-04 13:54:00,87.771,87.777,87.755,87.755,25600000.0
2007-10-04 13:55:00,87.761,87.779,87.761,87.779,14400000.0
2007-10-04 13:56:00,87.777,87.777,87.756,87.758,14400000.0
2007-10-04 13:57:00,87.758,87.768,87.755,87.768,28800000.0
2007-10-04 13:58:00,87.757,87.765,87.757,87.762,14400000.0
2007-10-04 13:59:00,87.764,87.765,87.758,87.761,32000000.0
2007-10-04 14:00:00,87.756,87.765,87.756,87.764,48000000.0
2007-10-04 14:01:00,87.765,87.765,87.752,87.755,32000000.0
2007-10-04 14:02:00,87.751,87.751,87.741,87.741,14400000.0
2007-10-04 14:03:00,87.727,87.727,87.72,87.72,14400000.0
2007-10-04 14:04:00,87.724,87.737,87.724,87.736,11200000.0
2007-10-04 14:05:00,87.737,87.748,87.737,87.748,24000000.0
2007-10-04 14:06:00,87.76,87.76,87.748,87.759,36200000.0
2007-10-04 14:07:00,87.767,87.773,87.76,87.773,39400000.0
2007-10-04 14:08:00,87.77,87.774,87.768,87.769,16000000.0
2007-10-04 14:09:00,87.775,87.779,87.77,87.774,33600000.0
2007-10-04 14:10:00,87.773,87.774,87.76,87.766,33600000.0
2007-10-04 14:11:00,87.759,87.764,87.745,87.764,14400000.0
2007-10-04 14:12:00,87.752,87.772,87.752,87.752,27200000.0
2007-10-04 14:13:00,87.763,87.763,87.757,87.763,14400000.0
2007-10-04 14:14:00,87.766,87.769,87.765,87.769,12800000.0
2007-10-04 14:15:00,87.772,87.777,87.764,87.764,28800000.0
2007-10-04 14:16:00,87.762,87.771,87.762,87.763,25000000.0
2007-10-04 14:17:00,87.758,87.773,87.758,87.769,12800000.0
2007-10-04 14:18:00,87.77,87.77,87.749,87.752,16000000.0
2007-10-04 14:19:00,87.753,87.782,87.753,87.782,12800000.0
2007-10-04 14:20:00,87.807,87.807,87.786,87.786,25000000.0
2007-10-04 14:21:00,87.781,87.781,87.762,87.773,28800000.0
2007-10-04 14:22:00,87.776,87.781,87.771,87.777,24000000.0
2007-10-04 14:23:00,87.775,87.782,87.771,87.775,48000000.0
2007-10-04 14:24:00,87.764,87.77,87.757,87.766,13200000.0
2007-10-04 14:25:00,87.763,87.783,87.763,87.783,12800000.0
2007-10-04 14:26:00,87.774,87.8,87.774,87.783,12800000.0
2007-10-04 14:27:00,87.785,87.801,87.784,87.801,17600000.0
2007-10-04 14:28:00,87.803,87.81,87.792,87.807,11200000.0
2007-10-04 14:29:00,87.823,87.823,87.805,87.805,36800000.0
2007-10-04 14:30:00,87.772,87.782,87.765,87.772,22400000.0
2007-10-04 14:31:00,87.774,87.774,87.76,87.768,20800000.0
2007-10-04 14:32:00,87.775,87.781,87.774,87.781,40000000.0
2007-10-04 14:33:00,87.787,87.801,87.787,87.801,24000000.0
2007-10-04 14:34:00,87.813,87.813,87.805,87.805,33600000.0
2007-10-04 14:35:00,87.806,87.806,87.798,87.804,14400000.0
2007-10-04 14:36:00,87.814,87.824,87.811,87.824,12800000.0
2007-10-04 14:37:00,87.843,87.843,87.836,87.842,11200000.0
2007-10-04 14:38:00,87.829,87.829,87.815,87.815,56000000.0
2007-10-04 14:39:00,87.813,87.819,87.795,87.795,12800000.0
2007-10-04 14:40:00,87.779,87.786,87.76,87.78,14400000.0
2007-10-04 14:41:00,87.775,87.775,87.753,87.753,56000000.0
2007-10-04 14:42:00,87.735,87.748,87.728,87.748,12800000.0
2007-10-04 14:43:00,87.752,87.773,87.749,87.773,25600000.0
2007-10-04 14:44:00,87.791,87.795,87.773,87.773,11200000.0
2007-10-04 14:45:00,87.758,87.766,87.747,87.766,11600000.0
2007-10-04 14:46:00,87.74,87.74,87.695,87.695,11200000.0
2007-10-04 14:47:00,87.693,87.734,87.693,87.734,16000000.0
2007-10-04 14:48:00,87.728,87.728,87.713,87.719,19200000.0
2007-10-04 14:49:00,87.734,87.751,87.734,87.735,32000000.0
2007-10-04 14:50:00,87.707,87.707,87.694,87.703,28800000.0
2007-10-04 14:51:00,87.702,87.707,87.692,87.692,32400000.0
2007-10-04 14:52:00,87.681,87.687,87.669,87.669,12800000.0
2007-10-04 14:53:00,87.674,87.676,87.657,87.657,17600000.0
2007-10-04 14:54:00,87.58,87.58,87.562,87.569,12200000.0
2007-10-04 14:55:00,87.588,87.596,87.586,87.59,16000000.0
2007-10-04 14:56:00,87.578,87.578,87.558,87.558,12800000.0
2007-10-04 14:57:00,87.562,87.602,87.562,87.602,12800000.0
2007-10-04 14:58:00,87.606,87.606,87.596,87.603,17600000.0
2007-10-04 14:59:00,87.596,87.637,87.596,87.637,16000000.0
2007-10-04 15:00:00,87.649,87.686,87.649,87.676,14400000.0
2007-10-04 15:01:00,87.658,87.658,87.636,87.636,12800000.0
2007-10-04 15:02:00,87.64,87.64,87.629,87.637,27200000.0
2007-10-04 15:03:00,87.632,87.638,87.632,87.635,12800000.0
2007-10-04 15:04:00,87.628,87.634,87.616,87.633,24000000.0
2007-10-04 15:05:00,87.634,87.653,87.634,87.653,11200000.0
2007-10-04 15:06:00,87.64,87.641,87.628,87.629,10600000.0
2007-10-04 15:07:00,87.649,87.649,87.629,87.648,25600000.0
2007-10-04 15:08:00,87.616,87.657,87.616,87.65,22400000.0
2007-10-04 15:09:00,87.641,87.641,87.617,87.617,16000000.0
2007-10-04 15:10:00,87.618,87.628,87.616,87.617,39400000.0
2007-10-04 15:11:00,87.611,87.611,87.599,87.599,32000000.0
2007-10-04 15:12:00,87.601,87.628,87.601,87.628,8000000.0
2007-10-04 15:13:00,87.633,87.647,87.633,87.647,45200000.0
2007-10-04 15:14:00,87.64,87.643,87.636,87.64,35200000.0
2007-10-04 15:15:00,87.638,87.638,87.609,87.609,22400000.0
2007-10-04 15:16:00,87.603,87.614,87.6,87.603,36800000.0
2007-10-04 15:17:00,87.587,87.601,87.587,87.597,22800000.0
2007-10-04 15:18:00,87.604,87.604,87.591,87.596,22400000.0
2007-10-04 15:19:00,87.584,87.602,87.58,87.602,16000000.0
2007-10-04 15:20:00,87.605,87.609,87.596,87.602,24000000.0
2007-10-04 15:21:00,87.599,87.604,87.598,87.602,14400000.0
2007-10-04 15:22:00,87.61,87.622,87.605,87.608,14400000.0
2007-10-04 15:23:00,87.6,87.604,87.597,87.604,48000000.0
2007-10-04 15:24:00,87.589,87.59,87.575,87.589,25600000.0
2007-10-04 15:25:00,87.573,87.583,87.572,87.58,27200000.0
2007-10-04 15:26:00,87.582,87.583,87.575,87.58,40000000.0
2007-10-04 15:27:00,87.59,87.612,87.59,87.6,29200000.0
2007-10-04 15:28:00,87.619,87.629,87.619,87.627,69800000.0
2007-10-04 15:29:00,87.618,87.618,87.516,87.601,46400000.0
2007-10-04 15:30:00,87.524,87.645,87.508,87.527,115200000.0
2007-10-04 15:31:00,87.626,87.633,87.625,87.631,61200000.0
2007-10-04 15:32:00,87.644,87.652,87.644,87.649,30400000.0
2007-10-04 15:33:00,87.643,87.643,87.622,87.622,30400000.0
2007-10-04 15:34:00,87.62,87.639,87.616,87.633,22800000.0
2007-10-04 15:35:00,87.622,87.627,87.616,87.616,33600000.0
2007-10-04 15:36:00,87.597,87.597,87.565,87.565,32000000.0
2007-10-04 15:37:00,87.559,87.579,87.559,87.567,29800000.0
2007-10-04 15:38:00,87.567,87.581,87.566,87.568,59000000.0
2007-10-04 15:39:00,87.573,87.586,87.573,87.576,36200000.0
2007-10-04 15:40:00,87.571,87.571,87.561,87.565,35200000.0
2007-10-04 15:41:00,87.574,87.58,87.569,87.58,25600000.0
2007-10-04 15:42:00,87.584,87.593,87.584,87.593,43200000.0
2007-10-04 15:43:00,87.586,87.594,87.584,87.592,27200000.0
2007-10-04 15:44:00,87.596,87.602,87.586,87.586,27200000.0
2007-10-04 15:45:00,87.579,87.585,87.564,87.576,16000000.0
2007-10-04 15:46:00,87.561,87.561,87.54,87.54,13800000.0
2007-10-04 15:47:00,87.541,87.548,87.541,87.542,30400000.0
2007-10-04 15:48:00,87.563,87.575,87.552,87.575,27200000.0
2007-10-04 15:49:00,87.566,87.58,87.566,87.58,11200000.0
2007-10-04 15:50:00,87.587,87.587,87.574,87.579,11200000.0
2007-10-04 15:51:00,87.582,87.609,87.582,87.609,43600000.0
2007-10-04 15:52:00,87.609,87.642,87.609,87.642,20800000.0
2007-10-04 15:53:00,87.657,87.657,87.633,87.643,24000000.0
2007-10-04 15:54:00,87.64,87.643,87.636,87.643,28800000.0
2007-10-04 15:55:00,87.627,87.627,87.61,87.61,24000000.0
2007-10-04 15:56:00,87.605,87.619,87.605,87.618,51200000.0
2007-10-04 15:57:00,87.623,87.639,87.623,87.637,12800000.0
2007-10-04 15:58:00,87.642,87.684,87.642,87.684,19200000.0
2007-10-04 15:59:00,87.714,87.736,87.702,87.736,37600000.0
2007-10-04 16:00:00,87.719,87.72,87.71,87.712,51600000.0
2007-10-04 16:01:00,87.717,87.748,87.717,87.748,39800000.0
2007-10-04 16:02:00,87.758,87.786,87.758,87.766,22400000.0
2007-10-04 16:03:00,87.782,87.797,87.782,87.797,64000000.0
2007-10-04 16:04:00,87.803,87.837,87.803,87.816,44800000.0
2007-10-04 16:05:00,87.827,87.853,87.827,87.835,48200000.0
2007-10-04 16:06:00,87.834,87.841,87.813,87.824,35200000.0
2007-10-04 16:07:00,87.81,87.827,87.78,87.827,32400000.0
2007-10-04 16:08:00,87.838,87.838,87.82,87.824,44800000.0
2007-10-04 16:09:00,87.821,87.821,87.795,87.801,44800000.0
2007-10-04 16:10:00,87.797,87.797,87.721,87.721,41600000.0
2007-10-04 16:11:00,87.727,87.777,87.727,87.777,14400000.0
2007-10-04 16:12:00,87.817,87.823,87.803,87.803,56000000.0
2007-10-04 16:13:00,87.781,87.802,87.781,87.799,11200000.0
2007-10-04 16:14:00,87.792,87.794,87.78,87.793,49600000.0
2007-10-04 16:15:00,87.814,87.814,87.776,87.781,59200000.0
2007-10-04 16:16:00,87.797,87.826,87.797,87.826,17600000.0
2007-10-04 16:17:00,87.804,87.804,87.789,87.789,38800000.0
2007-10-04 16:18:00,87.788,87.804,87.788,87.794,37800000.0
2007-10-04 16:19:00,87.785,87.793,87.783,87.793,21800000.0
2007-10-04 16:20:00,87.8,87.804,87.795,87.803,11200000.0
2007-10-04 16:21:00,87.813,87.822,87.812,87.822,27200000.0
2007-10-04 16:22:00,87.845,87.845,87.816,87.824,41600000.0
2007-10-04 16:23:00,87.838,87.852,87.833,87.849,43600000.0
2007-10-04 16:24:00,87.855,87.866,87.853,87.863,17600000.0
2007-10-04 16:25:00,87.869,87.869,87.852,87.863,33600000.0
2007-10-04 16:26:00,87.869,87.883,87.869,87.882,17600000.0
2007-10-04 16:27:00,87.889,87.893,87.881,87.881,35200000.0
2007-10-04 16:28:00,87.886,87.913,87.886,87.894,27200000.0
2007-10-04 16:29:00,87.89,87.899,87.888,87.888,11200000.0
2007-10-04 16:30:00,87.89,87.917,87.888,87.917,43200000.0
2007-10-04 16:31:00,87.928,87.932,87.916,87.916,41600000.0
2007-10-04 16:32:00,87.971,87.993,87.971,87.992,12800000.0
2007-10-04 16:33:00,87.957,87.968,87.955,87.964,27200000.0
2007-10-04 16:34:00,87.946,87.951,87.935,87.945,36000000.0
2007-10-04 16:35:00,87.938,87.939,87.928,87.93,52800000.0
2007-10-04 16:36:00,87.93,87.937,87.92,87.937,51600000.0
2007-10-04 16:37:00,87.935,87.961,87.935,87.961,41600000.0
2007-10-04 16:38:00,87.964,87.968,87.957,87.957,40000000.0
2007-10-04 16:39:00,87.958,87.964,87.956,87.958,35200000.0
2007-10-04 16:40:00,87.945,87.948,87.934,87.937,56000000.0
2007-10-04 16:41:00,87.935,87.943,87.929,87.934,73600000.0
2007-10-04 16:42:00,87.933,87.933,87.92,87.92,54400000.0
2007-10-04 16:43:00,87.95,87.976,87.95,87.976,18000000.0
2007-10-04 16:44:00,88.031,88.04,88.031,88.033,11200000.0
2007-10-04 16:45:00,88.025,88.044,88.022,88.044,57600000.0
2007-10-04 16:46:00,88.039,88.039,87.988,87.988,12800000.0
2007-10-04 16:47:00,87.974,87.985,87.969,87.969,69600000.0
2007-10-04 16:48:00,87.968,87.976,87.955,87.955,52200000.0
2007-10-04 16:49:00,87.933,87.947,87.931,87.932,36200000.0
2007-10-04 16:50:00,87.917,87.93,87.894,87.894,74600000.0
2007-10-04 16:51:00,87.884,87.884,87.869,87.883,32400000.0
2007-10-04 16:52:00,87.887,87.899,87.887,87.895,46800000.0
2007-10-04 16:53:00,87.932,87.964,87.932,87.964,30400000.0
2007-10-04 16:54:00,87.963,87.973,87.961,87.973,11200000.0
2007-10-04 16:55:00,87.969,87.979,87.969,87.97,27200000.0
2007-10-04 16:56:00,87.97,87.983,87.965,87.967,36800000.0
2007-10-04 16:57:00,87.917,87.923,87.897,87.923,19200000.0
2007-10-04 16:58:00,87.917,87.917,87.907,87.907,13200000.0
2007-10-04 16:59:00,87.93,87.965,87.93,87.965,50600000.0
2007-10-04 17:00:00,87.969,87.97,87.958,87.965,49000000.0
2007-10-04 17:01:00,87.967,87.983,87.967,87.974,40000000.0
2007-10-04 17:02:00,87.981,87.997,87.979,87.979,33600000.0
2007-10-04 17:03:00,87.987,87.994,87.978,87.99,44800000.0
2007-10-04 17:04:00,87.992,87.992,87.975,87.975,41000000.0
2007-10-04 17:05:00,87.981,87.981,87.963,87.963,54400000.0
2007-10-04 17:06:00,87.955,87.975,87.955,87.967,59200000.0
2007-10-04 17:07:00,87.974,87.977,87.965,87.977,35200000.0
2007-10-04 17:08:00,87.987,88.023,87.987,88.016,68200000.0
2007-10-04 17:09:00,87.994,88.005,87.988,88.004,59200000.0
2007-10-04 17:10:00,88.005,88.005,87.984,87.991,25600000.0
2007-10-04 17:11:00,87.971,87.976,87.956,87.956,38400000.0
2007-10-04 17:12:00,87.947,87.947,87.925,87.945,24800000.0
2007-10-04 17:13:00,87.952,87.955,87.947,87.954,28800000.0
2007-10-04 17:14:00,87.931,87.947,87.931,87.947,22400000.0
2007-10-04 17:15:00,87.915,87.915,87.896,87.913,19200000.0
2007-10-04 17:16:00,87.916,87.916,87.903,87.903,17600000.0
2007-10-04 17:17:00,87.901,87.909,87.9,87.903,38400000.0
2007-10-04 17:18:00,87.912,87.92,87.91,87.914,57600000.0
2007-10-04 17:19:00,87.901,87.901,87.889,87.901,24000000.0
2007-10-04 17:20:00,87.9,87.901,87.885,87.885,16000000.0
2007-10-04 17:21:00,87.878,87.897,87.878,87.897,28800000.0
2007-10-04 17:22:00,87.898,87.915,87.898,87.91,19200000.0
2007-10-04 17:23:00,87.917,87.926,87.915,87.921,11200000.0
2007-10-04 17:24:00,87.936,87.954,87.931,87.954,12800000.0
2007-10-04 17:25:00,87.976,87.977,87.958,87.958,17600000.0
2007-10-04 17:26:00,87.95,87.951,87.943,87.944,35200000.0
2007-10-04 17:27:00,87.936,87.936,87.913,87.926,45800000.0
2007-10-04 17:28:00,87.912,87.92,87.912,87.915,32000000.0
2007-10-04 17:29:00,87.906,87.906,87.893,87.9,27200000.0
2007-10-04 17:30:00,87.882,87.895,87.881,87.895,17600000.0
2007-10-04 17:31:00,87.916,87.958,87.916,87.953,87800000.0
2007-10-04 17:32:00,87.945,87.945,87.934,87.935,52800000.0
2007-10-04 17:33:00,87.934,87.943,87.928,87.935,36800000.0
2007-10-04 17:34:00,87.935,87.952,87.935,87.952,64000000.0
2007-10-04 17:35:00,87.956,87.972,87.956,87.972,43200000.0
2007-10-04 17:36:00,87.971,87.972,87.961,87.964,33600000.0
2007-10-04 17:37:00,87.966,87.972,87.957,87.964,16400000.0
2007-10-04 17:38:00,87.977,87.991,87.975,87.989,35200000.0
2007-10-04 17:39:00,87.986,87.986,87.978,87.981,16000000.0
2007-10-04 17:40:00,87.966,87.966,87.952,87.953,75200000.0
2007-10-04 17:41:00,87.963,87.963,87.941,87.96,12800000.0
2007-10-04 17:42:00,87.946,87.971,87.946,87.971,12800000.0
2007-10-04 17:43:00,87.982,88.004,87.982,88.004,17600000.0
2007-10-04 17:44:00,87.98,88.011,87.98,87.997,29200000.0
2007-10-04 17:45:00,88.011,88.047,88.011,88.047,29800000.0
2007-10-04 17:46:00,88.042,88.042,88.031,88.031,41000000.0
2007-10-04 17:47:00,88.026,88.029,88.022,88.025,57600000.0
2007-10-04 17:48:00,88.025,88.037,88.023,88.036,57600000.0
2007-10-04 17:49:00,88.042,88.051,88.036,88.039,46800000.0
2007-10-04 17:50:00,88.033,88.033,88.014,88.014,12800000.0
2007-10-04 17:51:00,87.99,87.992,87.979,87.985,49600000.0
2007-10-04 17:52:00,87.983,87.989,87.973,87.984,43200000.0
2007-10-04 17:53:00,87.978,87.978,87.962,87.97,33600000.0
2007-10-04 17:54:00,87.957,87.992,87.957,87.992,38400000.0
2007-10-04 17:55:00,87.982,87.989,87.971,87.972,40400000.0
2007-10-04 17:56:00,87.963,87.98,87.963,87.98,44800000.0
2007-10-04 17:57:00,87.984,87.993,87.983,87.992,37200000.0
2007-10-04 17:58:00,87.989,87.994,87.986,87.986,17600000.0
2007-10-04 17:59:00,87.995,87.995,87.983,87.993,61800000.0
2007-10-04 18:00:00,87.988,88.0,87.988,87.996,50600000.0
2007-10-04 18:01:00,87.999,88.013,87.999,88.008,32000000.0
2007-10-04 18:02:00,88.022,88.035,88.022,88.035,24000000.0
2007-10-04 18:03:00,88.015,88.015,87.995,88.004,36800000.0
2007-10-04 18:04:00,88.001,88.01,88.001,88.01,33600000.0
2007-10-04 18:05:00,88.014,88.021,88.014,88.015,12800000.0
2007-10-04 18:06:00,88.012,88.012,87.993,88.009,30400000.0
2007-10-04 18:07:00,88.016,88.02,88.009,88.02,11200000.0
2007-10-04 18:08:00,88.018,88.033,88.018,88.033,84800000.0
2007-10-04 18:09:00,88.031,88.037,88.017,88.025,33600000.0
2007-10-04 18:10:00,88.026,88.026,88.01,88.018,16000000.0
2007-10-04 18:11:00,88.014,88.018,88.002,88.002,12800000.0
2007-10-04 18:12:00,87.998,88.01,87.998,88.006,12800000.0
2007-10-04 18:13:00,88.027,88.027,88.016,88.016,27200000.0
2007-10-04 18:14:00,88.014,88.014,87.999,87.999,19200000.0
2007-10-04 18:15:00,88.002,88.011,87.992,87.996,30400000.0
2007-10-04 18:16:00,88.007,88.012,87.996,88.011,56000000.0
2007-10-04 18:17:00,88.025,88.025,88.007,88.009,43200000.0
2007-10-04 18:18:00,88.021,88.03,88.016,88.016,30800000.0
2007-10-04 18:19:00,88.002,88.009,87.991,87.998,46400000.0
2007-10-04 18:20:00,88.012,88.015,87.998,87.998,43200000.0
2007-10-04 18:21:00,87.996,88.003,87.992,87.995,12800000.0
2007-10-04 18:22:00,87.996,88.014,87.996,88.002,33600000.0
2007-10-04 18:23:00,88.011,88.016,88.004,88.009,46400000.0
2007-10-04 18:24:00,88.011,88.031,88.011,88.015,52200000.0
2007-10-04 18:25:00,88.006,88.006,87.991,87.997,33600000.0
2007-10-04 18:26:00,87.989,87.993,87.978,87.978,30400000.0
2007-10-04 18:27:00,87.98,87.989,87.97,87.989,33600000.0
2007-10-04 18:28:00,87.974,87.996,87.974,87.985,12800000.0
2007-10-04 18:29:00,87.991,88.0,87.99,88.0,25600000.0
2007-10-04 18:30:00,88.011,88.03,88.011,88.023,36800000.0
2007-10-04 18:31:00,88.013,88.013,87.995,88.004,11200000.0
2007-10-04 18:32:00,87.993,87.993,87.964,87.971,70400000.0
2007-10-04 18:33:00,87.961,87.965,87.95,87.961,32400000.0
2007-10-04 18:34:00,87.963,87.977,87.963,87.976,19200000.0
2007-10-04 18:35:00,87.977,87.997,87.977,87.987,42600000.0
2007-10-04 18:36:00,87.989,87.989,87.972,87.984,68800000.0
2007-10-04 18:37:00,87.978,87.986,87.976,87.976,36800000.0
2007-10-04 18:38:00,87.978,87.99,87.977,87.986,49600000.0
2007-10-04 18:39:00,87.984,87.984,87.97,87.972,76800000.0
2007-10-04 18:40:00,87.964,87.973,87.961,87.966,65000000.0
2007-10-04 18:41:00,87.971,87.978,87.964,87.966,72000000.0
2007-10-04 18:42:00,87.971,87.976,87.96,87.976,77800000.0
2007-10-04 18:43:00,87.966,87.966,87.96,87.963,49000000.0
2007-10-04 18:44:00,87.96,87.963,87.958,87.963,30400000.0
2007-10-04 18:45:00,87.98,87.984,87.964,87.982,12800000.0
2007-10-04 18:46:00,87.984,87.984,87.967,87.97,12800000.0
2007-10-04 18:47:00,87.971,87.974,87.957,87.957,14400000.0
2007-10-04 18:48:00,87.957,87.962,87.955,87.962,28800000.0
2007-10-04 18:49:00,87.969,87.975,87.966,87.969,24000000.0
2007-10-04 18:50:00,87.974,87.983,87.972,87.976,46400000.0
2007-10-04 18:51:00,87.966,87.976,87.963,87.976,12800000.0
2007-10-04 18:52:00,87.986,87.988,87.981,87.985,19200000.0
2007-10-04 18:53:00,87.981,87.991,87.969,87.977,30400000.0
2007-10-04 18:54:00,87.971,87.986,87.965,87.978,19200000.0
2007-10-04 18:55:00,87.974,87.985,87.97,87.975,22400000.0
2007-10-04 18:56:00,87.978,87.988,87.976,87.987,16000000.0
2007-10-04 18:57:00,87.979,87.98,87.975,87.976,18600000.0
2007-10-04 18:58:00,87.974,87.975,87.964,87.975,32000000.0
2007-10-04 18:59:00,87.978,87.983,87.975,87.983,32000000.0
2007-10-04 19:00:00,87.972,87.972,87.937,87.937,14400000.0
2007-10-04 19:01:00,87.933,87.961,87.933,87.958,19200000.0
2007-10-04 19:02:00,87.96,87.971,87.96,87.969,43200000.0
2007-10-04 19:03:00,87.974,87.974,87.963,87.966,14400000.0
2007-10-04 19:04:00,87.959,87.959,87.944,87.944,17600000.0
2007-10-04 19:05:00,87.953,87.967,87.952,87.952,22400000.0
2007-10-04 19:06:00,87.956,87.969,87.955,87.969,55400000.0
2007-10-04 19:07:00,87.983,87.997,87.983,87.99,35200000.0
2007-10-04 19:08:00,87.976,87.981,87.973,87.973,22400000.0
2007-10-04 19:09:00,87.97,87.982,87.97,87.976,12800000.0
2007-10-04 19:10:00,87.978,87.978,87.971,87.977,17600000.0
2007-10-04 19:11:00,87.979,87.982,87.969,87.97,11200000.0
2007-10-04 19:12:00,87.983,87.983,87.971,87.971,24000000.0
2007-10-04 19:13:00,87.964,87.97,87.963,87.963,12800000.0
2007-10-04 19:14:00,87.962,87.967,87.958,87.967,12800000.0
2007-10-04 19:15:00,87.958,87.969,87.953,87.961,16000000.0
2007-10-04 19:16:00,87.963,87.969,87.949,87.959,12800000.0
2007-10-04 19:17:00,87.957,87.957,87.915,87.915,14400000.0
2007-10-04 19:18:00,87.909,87.923,87.909,87.921,32000000.0
2007-10-04 19:19:00,87.921,87.921,87.91,87.912,11200000.0
2007-10-04 19:20:00,87.917,87.921,87.896,87.921,14400000.0
2007-10-04 19:21:00,87.923,87.923,87.914,87.921,17600000.0
2007-10-04 19:22:00,87.922,87.923,87.907,87.923,14400000.0
2007-10-04 19:24:00,87.93,87.944,87.93,87.943,48400000.0
2007-10-04 19:25:00,87.943,87.946,87.933,87.935,11600000.0
2007-10-04 19:26:00,87.929,87.931,87.925,87.927,41600000.0
2007-10-04 19:27:00,87.921,87.93,87.921,87.926,14400000.0
2007-10-04 19:28:00,87.915,87.915,87.902,87.905,12800000.0
2007-10-04 19:29:00,87.906,87.913,87.905,87.905,12800000.0
2007-10-04 19:30:00,87.89,87.926,87.89,87.926,11200000.0
2007-10-04 19:31:00,87.904,87.911,87.9,87.911,12800000.0
2007-10-04 19:32:00,87.912,87.918,87.911,87.911,11600000.0
2007-10-04 19:33:00,87.922,87.931,87.922,87.931,12800000.0
2007-10-04 19:34:00,87.912,87.931,87.912,87.931,12800000.0
2007-10-04 19:35:00,87.932,87.949,87.932,87.949,17600000.0
2007-10-04 19:36:00,87.951,87.951,87.939,87.943,16000000.0
2007-10-04 19:37:00,87.941,87.95,87.94,87.94,11200000.0
2007-10-04 19:38:00,87.939,87.947,87.939,87.942,11200000.0
2007-10-04 19:39:00,87.941,87.963,87.941,87.963,12800000.0
2007-10-04 19:40:00,87.955,87.967,87.955,87.96,11200000.0
2007-10-04 19:41:00,87.958,87.958,87.949,87.955,11200000.0
2007-10-04 19:42:00,87.951,87.958,87.948,87.948,11600000.0
2007-10-04 19:43:00,87.941,87.946,87.936,87.936,11200000.0
2007-10-04 19:44:00,87.946,87.948,87.936,87.946,11200000.0
2007-10-04 19:45:00,87.948,87.948,87.922,87.922,16000000.0
2007-10-04 19:46:00,87.899,87.926,87.899,87.924,14400000.0
2007-10-04 19:47:00,87.923,87.933,87.923,87.933,17600000.0
2007-10-04 19:48:00,87.937,87.945,87.932,87.935,12800000.0
2007-10-04 19:49:00,87.929,87.93,87.917,87.917,29800000.0
2007-10-04 19:50:00,87.908,87.909,87.901,87.909,12800000.0
2007-10-04 19:51:00,87.902,87.903,87.896,87.899,12800000.0
2007-10-04 19:52:00,87.884,87.893,87.874,87.88,16000000.0
2007-10-04 19:53:00,87.884,87.893,87.884,87.888,12800000.0
2007-10-04 19:54:00,87.883,87.894,87.883,87.894,12800000.0
2007-10-04 19:55:00,87.903,87.903,87.894,87.903,11200000.0
2007-10-04 19:56:00,87.899,87.902,87.885,87.901,16000000.0
2007-10-04 19:57:00,87.911,87.914,87.909,87.912,12200000.0
2007-10-04 19:58:00,87.919,87.932,87.919,87.929,11200000.0
2007-10-04 19:59:00,87.914,87.914,87.894,87.906,12800000.0
2007-10-04 20:00:00,87.902,87.91,87.894,87.9,17600000.0
2007-10-04 20:01:00,87.896,87.902,87.892,87.901,11200000.0
2007-10-04 20:02:00,87.882,87.882,87.864,87.872,17600000.0
2007-10-04 20:03:00,87.876,87.882,87.867,87.881,16000000.0
2007-10-04 20:04:00,87.877,87.885,87.874,87.874,30400000.0
2007-10-04 20:05:00,87.868,87.868,87.846,87.863,12800000.0
2007-10-04 20:06:00,87.839,87.85,87.839,87.85,11200000.0
2007-10-04 20:07:00,87.876,87.876,87.866,87.874,17600000.0
2007-10-04 20:08:00,87.846,87.856,87.842,87.848,38400000.0
2007-10-04 20:09:00,87.88,87.88,87.852,87.852,11200000.0
2007-10-04 20:10:00,87.836,87.869,87.836,87.869,8000000.0
2007-10-04 20:11:00,87.881,87.886,87.878,87.878,11200000.0
2007-10-04 20:12:00,87.879,87.888,87.879,87.886,11200000.0
2007-10-04 20:13:00,87.885,87.892,87.88,87.88,27200000.0
2007-10-04 20:14:00,87.886,87.886,87.824,87.878,14400000.0
2007-10-04 20:15:00,87.855,87.863,87.853,87.859,17600000.0
2007-10-04 20:16:00,87.854,87.855,87.845,87.855,28800000.0
2007-10-04 20:17:00,87.847,87.848,87.834,87.848,33600000.0
2007-10-04 20:18:00,87.848,87.848,87.836,87.843,11200000.0
2007-10-04 20:19:00,87.834,87.843,87.83,87.842,11200000.0
2007-10-04 20:20:00,87.843,87.859,87.843,87.854,19200000.0
2007-10-04 20:21:00,87.865,87.869,87.858,87.868,16000000.0
2007-10-04 20:22:00,87.82,87.847,87.82,87.847,14400000.0
2007-10-04 20:23:00,87.864,87.872,87.863,87.866,12800000.0
2007-10-04 20:24:00,87.868,87.868,87.857,87.868,16000000.0
2007-10-04 20:25:00,87.868,87.871,87.866,87.866,11200000.0
2007-10-04 20:26:00,87.844,87.844,87.822,87.822,15400000.0
2007-10-04 20:27:00,87.829,87.838,87.823,87.823,12800000.0
2007-10-04 20:28:00,87.831,87.85,87.828,87.85,11200000.0
2007-10-04 20:29:00,87.84,87.843,87.816,87.816,12800000.0
2007-10-04 20:30:00,87.82,87.848,87.82,87.848,27200000.0
2007-10-04 20:31:00,87.851,87.851,87.836,87.836,8000000.0
2007-10-04 20:32:00,87.838,87.845,87.834,87.845,11200000.0
2007-10-04 20:33:00,87.85,87.851,87.838,87.845,12800000.0
2007-10-04 20:34:00,87.843,87.853,87.843,87.848,11200000.0
2007-10-04 20:35:00,87.848,87.848,87.832,87.832,11200000.0
2007-10-04 20:36:00,87.832,87.839,87.825,87.832,16000000.0
2007-10-04 20:37:00,87.823,87.847,87.823,87.847,8400000.0
2007-10-04 20:38:00,87.833,87.85,87.831,87.848,12800000.0
2007-10-04 20:39:00,87.85,87.853,87.845,87.853,14400000.0
2007-10-04 20:40:00,87.843,87.854,87.843,87.853,11200000.0
2007-10-04 20:41:00,87.867,87.881,87.859,87.866,14400000.0
2007-10-04 20:42:00,87.85,87.85,87.839,87.843,11200000.0
2007-10-04 20:43:00,87.85,87.863,87.847,87.847,14800000.0
2007-10-04 20:44:00,87.857,87.857,87.849,87.849,3200000.0
2007-10-04 20:45:00,87.834,87.834,87.813,87.82,12800000.0
2007-10-04 20:46:00,87.83,87.83,87.816,87.816,14400000.0
2007-10-04 20:47:00,87.811,87.811,87.782,87.782,12800000.0
2007-10-04 20:48:00,87.791,87.791,87.782,87.784,17000000.0
2007-10-04 20:49:00,87.772,87.772,87.757,87.757,11200000.0
2007-10-04 20:50:00,87.759,87.766,87.751,87.766,14400000.0
2007-10-04 20:51:00,87.757,87.757,87.751,87.751,28800000.0
2007-10-04 20:52:00,87.753,87.76,87.751,87.752,11200000.0
2007-10-04 20:53:00,87.771,87.777,87.769,87.777,16000000.0
2007-10-04 20:54:00,87.756,87.762,87.751,87.762,11200000.0
2007-10-04 20:55:00,87.773,87.774,87.762,87.771,11200000.0
2007-10-04 20:56:00,87.793,87.799,87.789,87.799,13200000.0
2007-10-04 20:57:00,87.809,87.815,87.799,87.799,12800000.0
2007-10-04 20:58:00,87.804,87.804,87.788,87.794,16000000.0
2007-10-04 20:59:00,87.806,87.809,87.805,87.809,10600000.0
2007-10-04 21:00:00,87.817,87.839,87.817,87.839,17600000.0
2007-10-04 21:01:00,87.831,87.831,87.818,87.822,11200000.0
2007-10-04 21:02:00,87.84,87.84,87.832,87.836,16000000.0
2007-10-04 21:03:00,87.841,87.841,87.833,87.836,12800000.0
2007-10-04 21:04:00,87.833,87.833,87.823,87.828,16000000.0
2007-10-04 21:05:00,87.82,87.826,87.81,87.813,12800000.0
2007-10-04 21:06:00,87.817,87.825,87.808,87.825,11200000.0
2007-10-04 21:07:00,87.828,87.831,87.819,87.831,14400000.0
2007-10-04 21:08:00,87.824,87.824,87.809,87.809,16000000.0
2007-10-04 21:09:00,87.786,87.812,87.786,87.812,14400000.0
2007-10-04 21:10:00,87.799,87.811,87.799,87.805,12800000.0
2007-10-04 21:11:00,87.808,87.818,87.797,87.818,12800000.0
2007-10-04 21:12:00,87.83,87.838,87.83,87.838,13200000.0
2007-10-04 21:13:00,87.824,87.83,87.818,87.818,16000000.0
2007-10-04 21:14:00,87.824,87.824,87.809,87.81,12800000.0
2007-10-04 21:15:00,87.803,87.806,87.793,87.806,10600000.0
2007-10-04 21:16:00,87.813,87.813,87.797,87.797,19200000.0
2007-10-04 21:17:00,87.802,87.813,87.802,87.807,13800000.0
2007-10-04 21:18:00,87.811,87.819,87.802,87.803,12800000.0
2007-10-04 21:19:00,87.789,87.804,87.783,87.799,11200000.0
2007-10-04 21:20:00,87.792,87.814,87.792,87.805,14400000.0
2007-10-04 21:21:00,87.803,87.805,87.8,87.8,17600000.0
2007-10-04 21:22:00,87.791,87.798,87.78,87.798,8000000.0
2007-10-04 21:23:00,87.8,87.803,87.788,87.803,13200000.0
2007-10-04 21:24:00,87.813,87.813,87.792,87.792,11200000.0
2007-10-04 21:25:00,87.781,87.795,87.781,87.789,17600000.0
2007-10-04 21:26:00,87.807,87.807,87.8,87.807,24000000.0
2007-10-04 21:27:00,87.805,87.805,87.776,87.776,22800000.0
2007-10-04 21:28:00,87.753,87.753,87.719,87.719,11200000.0
2007-10-04 21:29:00,87.697,87.697,87.659,87.672,27200000.0
2007-10-04 21:30:00,87.699,87.727,87.699,87.714,12800000.0
2007-10-04 21:31:00,87.71,87.753,87.71,87.753,16000000.0
2007-10-04 21:32:00,87.766,87.77,87.762,87.762,14400000.0
2007-10-04 21:33:00,87.768,87.768,87.756,87.76,11200000.0
2007-10-04 21:34:00,87.781,87.795,87.781,87.793,17600000.0
2007-10-04 21:35:00,87.805,87.814,87.801,87.807,14400000.0
2007-10-04 21:36:00,87.806,87.813,87.803,87.813,11200000.0
2007-10-04 21:37:00,87.802,87.843,87.802,87.843,16000000.0
2007-10-04 21:38:00,87.843,87.849,87.747,87.747,12800000.0
2007-10-04 21:39:00,87.839,87.848,87.832,87.848,12800000.0
2007-10-04 21:40:00,87.851,87.853,87.845,87.85,11200000.0
2007-10-04 21:41:00,87.839,87.845,87.754,87.825,10600000.0
2007-10-04 21:42:00,87.844,87.861,87.833,87.861,14400000.0
2007-10-04 21:43:00,87.856,87.856,87.843,87.851,14400000.0
2007-10-04 21:44:00,87.857,87.865,87.855,87.865,12800000.0
2007-10-04 21:45:00,87.881,87.902,87.881,87.902,17600000.0
2007-10-04 21:46:00,87.899,87.904,87.888,87.904,14400000.0
2007-10-04 21:47:00,87.89,87.931,87.89,87.931,11200000.0
2007-10-04 21:48:00,87.928,87.934,87.923,87.933,8000000.0
2007-10-04 21:49:00,87.937,87.94,87.933,87.934,11200000.0
2007-10-04 21:50:00,87.935,87.935,87.913,87.917,12800000.0
2007-10-04 21:51:00,87.91,87.918,87.891,87.891,17600000.0
2007-10-04 21:52:00,87.911,87.911,87.884,87.907,11200000.0
2007-10-04 21:53:00,87.913,87.913,87.9,87.9,11200000.0
2007-10-04 21:54:00,87.906,87.908,87.891,87.894,10600000.0
2007-10-04 21:55:00,87.889,87.91,87.885,87.909,12800000.0
2007-10-04 21:56:00,87.903,87.91,87.902,87.906,12800000.0
2007-10-04 21:57:00,87.927,87.937,87.927,87.932,17600000.0
2007-10-04 21:58:00,87.906,87.918,87.906,87.916,17000000.0
2007-10-04 21:59:00,87.931,87.931,87.921,87.921,12800000.0
2007-10-04 22:00:00,87.911,87.937,87.911,87.937,17000000.0
2007-10-04 22:01:00,87.947,87.956,87.947,87.956,11200000.0
2007-10-04 22:02:00,87.957,87.96,87.952,87.953,12000000.0
2007-10-04 22:03:00,87.94,87.94,87.93,87.935,17600000.0
2007-10-04 22:04:00,87.958,87.959,87.952,87.953,16000000.0
2007-10-04 22:05:00,87.93,87.963,87.929,87.955,11200000.0
2007-10-04 22:06:00,87.954,87.974,87.954,87.971,12800000.0
2007-10-04 22:07:00,87.961,87.962,87.954,87.954,16000000.0
2007-10-04 22:08:00,87.953,87.96,87.936,87.953,16000000.0
2007-10-04 22:09:00,87.922,87.938,87.917,87.938,13200000.0
2007-10-04 22:10:00,87.945,87.945,87.934,87.938,12800000.0
2007-10-04 22:11:00,87.91,87.915,87.902,87.915,11200000.0
2007-10-04 22:12:00,87.915,87.919,87.912,87.919,12800000.0
2007-10-04 22:13:00,87.908,87.922,87.908,87.921,12800000.0
2007-10-04 22:14:00,87.919,87.924,87.912,87.923,12800000.0
2007-10-04 22:15:00,87.921,87.925,87.918,87.918,14400000.0
2007-10-04 22:16:00,87.897,87.935,87.897,87.918,12800000.0
2007-10-04 22:17:00,87.931,87.935,87.877,87.935,8000000.0
2007-10-04 22:18:00,87.92,87.939,87.92,87.939,9600000.0
2007-10-04 22:19:00,87.933,87.933,87.91,87.925,11200000.0
2007-10-04 22:20:00,87.917,87.933,87.916,87.933,12800000.0
2007-10-04 22:21:00,87.937,87.942,87.905,87.905,11200000.0
2007-10-04 22:22:00,87.911,87.912,87.894,87.912,12800000.0
2007-10-04 22:23:00,87.899,87.899,87.869,87.869,12800000.0
2007-10-04 22:24:00,87.872,87.88,87.869,87.869,11200000.0
2007-10-04 22:25:00,87.897,87.902,87.895,87.896,16000000.0
2007-10-04 22:26:00,87.913,87.938,87.913,87.935,6400000.0
2007-10-04 22:27:00,87.932,87.938,87.932,87.935,12800000.0
2007-10-04 22:28:00,87.931,87.95,87.931,87.944,11200000.0
2007-10-04 22:29:00,87.962,87.967,87.956,87.965,16000000.0
2007-10-04 22:30:00,87.975,87.975,87.912,87.956,17600000.0
2007-10-04 22:31:00,87.96,87.961,87.927,87.927,11200000.0
2007-10-04 22:32:00,87.938,87.954,87.933,87.954,12800000.0
2007-10-04 22:33:00,87.981,87.997,87.981,87.995,11200000.0
2007-10-04 22:34:00,88.016,88.016,87.996,88.004,12800000.0
2007-10-04 22:35:00,87.999,88.003,87.991,87.993,12800000.0
2007-10-04 22:36:00,88.002,88.002,87.987,87.988,17600000.0
2007-10-04 22:37:00,87.991,87.991,87.973,87.973,25600000.0
2007-10-04 22:38:00,87.985,87.985,87.967,87.976,17600000.0
2007-10-04 22:39:00,87.972,87.984,87.972,87.984,12800000.0
2007-10-04 22:40:00,87.983,87.984,87.973,87.974,17600000.0
2007-10-04 22:41:00,87.968,87.972,87.963,87.972,10600000.0
2007-10-04 22:42:00,87.967,87.967,87.951,87.956,17600000.0
2007-10-04 22:43:00,87.967,87.981,87.967,87.978,16000000.0
2007-10-04 22:44:00,87.983,87.989,87.981,87.989,13200000.0
2007-10-04 22:45:00,87.995,88.005,87.99,87.99,16000000.0
2007-10-04 22:46:00,87.989,87.989,87.975,87.986,11200000.0
2007-10-04 22:47:00,87.985,87.988,87.977,87.977,17600000.0
2007-10-04 22:48:00,87.97,87.976,87.97,87.975,11200000.0
2007-10-04 22:49:00,87.964,87.971,87.956,87.956,12800000.0
2007-10-04 22:50:00,87.961,87.968,87.961,87.968,6400000.0
2007-10-04 22:51:00,87.966,87.966,87.943,87.943,11200000.0
2007-10-04 22:52:00,87.925,87.932,87.923,87.928,11200000.0
2007-10-04 22:53:00,87.897,87.898,87.892,87.892,10600000.0
2007-10-04 22:54:00,87.866,87.886,87.866,87.886,12800000.0
2007-10-04 22:55:00,87.873,87.885,87.867,87.87,12800000.0
2007-10-04 22:56:00,87.857,87.867,87.855,87.867,17600000.0
2007-10-04 22:57:00,87.849,87.849,87.83,87.83,18000000.0
2007-10-04 22:58:00,87.847,87.852,87.845,87.85,14400000.0
2007-10-04 22:59:00,87.866,87.866,87.854,87.854,17600000.0
2007-10-04 23:00:00,87.863,87.875,87.855,87.87,17600000.0
2007-10-04 23:01:00,87.86,87.86,87.846,87.846,13800000.0
2007-10-04 23:02:00,87.856,87.868,87.853,87.859,17600000.0
2007-10-04 23:03:00,87.857,87.87,87.855,87.87,16000000.0
2007-10-04 23:04:00,87.856,87.86,87.843,87.86,11200000.0
2007-10-04 23:05:00,87.861,87.876,87.861,87.876,33600000.0
2007-10-04 23:06:00,87.882,87.889,87.882,87.882,12800000.0
2007-10-04 23:07:00,87.869,87.873,87.869,87.873,12800000.0
2007-10-04 23:08:00,87.878,87.95,87.878,87.95,16000000.0
2007-10-04 23:09:00,87.951,87.951,87.933,87.943,17600000.0
2007-10-04 23:10:00,87.94,87.943,87.935,87.939,12800000.0
2007-10-04 23:11:00,87.951,87.969,87.951,87.969,11200000.0
2007-10-04 23:12:00,87.987,87.999,87.987,87.996,16000000.0
2007-10-04 23:13:00,87.996,87.998,87.978,87.985,12800000.0
2007-10-04 23:14:00,87.987,87.999,87.975,87.975,11200000.0
2007-10-04 23:15:00,87.989,87.996,87.987,87.987,17600000.0
2007-10-04 23:16:00,88.01,88.022,88.008,88.008,12800000.0
2007-10-04 23:17:00,87.992,87.992,87.939,87.939,11200000.0
2007-10-04 23:18:00,87.947,87.961,87.947,87.958,11200000.0
2007-10-04 23:19:00,87.958,87.967,87.951,87.951,12800000.0
2007-10-04 23:20:00,87.956,87.973,87.954,87.973,14400000.0
2007-10-04 23:21:00,87.949,87.963,87.949,87.958,16000000.0
2007-10-04 23:22:00,87.958,87.958,87.949,87.949,12800000.0
2007-10-04 23:23:00,87.953,87.953,87.95,87.953,11000000.0
2007-10-04 23:24:00,87.947,87.964,87.947,87.964,11200000.0
2007-10-04 23:25:00,87.963,87.967,87.958,87.958,14400000.0
2007-10-04 23:26:00,87.958,87.965,87.951,87.965,12800000.0
2007-10-04 23:27:00,87.957,87.957,87.886,87.886,17600000.0
2007-10-04 23:28:00,87.867,87.872,87.865,87.872,12800000.0
2007-10-04 23:29:00,87.867,87.867,87.799,87.853,11200000.0
2007-10-04 23:30:00,87.855,87.864,87.848,87.864,12800000.0
2007-10-04 23:31:00,87.867,87.877,87.865,87.872,13200000.0
2007-10-04 23:32:00,87.873,87.886,87.873,87.883,17000000.0
2007-10-04 23:33:00,87.886,87.886,87.872,87.872,12200000.0
2007-10-04 23:34:00,87.883,87.898,87.883,87.898,16000000.0
2007-10-04 23:35:00,87.884,87.921,87.884,87.921,16000000.0
2007-10-04 23:36:00,87.928,87.928,87.907,87.922,12800000.0
2007-10-04 23:37:00,87.946,87.946,87.889,87.889,12800000.0
2007-10-04 23:38:00,87.879,87.907,87.879,87.907,11200000.0
2007-10-04 23:39:00,87.915,87.918,87.888,87.888,11200000.0
2007-10-04 23:40:00,87.897,87.939,87.897,87.939,35200000.0
2007-10-04 23:41:00,87.957,87.976,87.957,87.971,12800000.0
2007-10-04 23:42:00,87.969,87.992,87.969,87.977,17600000.0
2007-10-04 23:43:00,87.983,87.983,87.967,87.968,14400000.0
2007-10-04 23:44:00,87.971,87.971,87.955,87.963,16000000.0
2007-10-04 23:45:00,87.964,87.975,87.959,87.97,11200000.0
2007-10-04 23:46:00,87.959,87.964,87.949,87.957,17600000.0
2007-10-04 23:47:00,87.944,87.944,87.932,87.937,12800000.0
2007-10-04 23:48:00,87.905,87.919,87.905,87.915,12800000.0
2007-10-04 23:49:00,87.904,87.904,87.864,87.864,16000000.0
2007-10-04 23:50:00,87.866,87.873,87.866,87.873,11200000.0
2007-10-04 23:51:00,87.863,87.867,87.85,87.867,13200000.0
2007-10-04 23:52:00,87.876,87.877,87.863,87.877,12800000.0
2007-10-04 23:53:00,87.87,87.884,87.87,87.882,9600000.0
2007-10-04 23:54:00,87.874,87.881,87.852,87.874,14400000.0
2007-10-04 23:55:00,87.873,87.873,87.868,87.873,14400000.0
2007-10-04 23:56:00,87.785,87.906,87.785,87.861,11200000.0
2007-10-04 23:57:00,87.831,87.831,87.806,87.825,12800000.0
2007-10-04 23:58:00,87.824,87.824,87.796,87.807,11200000.0
2007-10-04 23:59:00,87.803,87.803,87.784,87.794,14400000.0
2007-10-05 00:00:00,87.801,87.801,87.782,87.796,18000000.0
2007-10-05 00:01:00,87.818,87.857,87.818,87.857,12800000.0
2007-10-05 00:02:00,87.877,87.888,87.858,87.885,11200000.0
2007-10-05 00:03:00,87.89,87.89,87.877,87.877,11200000.0
2007-10-05 00:04:00,87.857,87.875,87.851,87.851,11200000.0
2007-10-05 00:05:00,87.843,87.857,87.842,87.848,11200000.0
2007-10-05 00:06:00,87.866,87.87,87.863,87.866,11200000.0
2007-10-05 00:07:00,87.87,87.885,87.87,87.885,8000000.0
2007-10-05 00:08:00,87.889,87.902,87.889,87.901,12800000.0
2007-10-05 00:09:00,87.909,87.942,87.909,87.942,11200000.0
2007-10-05 00:10:00,87.952,87.961,87.946,87.954,12800000.0
2007-10-05 00:11:00,87.958,87.958,87.936,87.94,12800000.0
2007-10-05 00:12:00,87.929,87.93,87.924,87.924,12800000.0
2007-10-05 00:13:00,87.926,87.949,87.926,87.947,11200000.0
2007-10-05 00:14:00,87.944,87.944,87.929,87.929,14400000.0
2007-10-05 00:15:00,87.94,87.94,87.932,87.937,8000000.0
2007-10-05 00:16:00,87.923,87.927,87.91,87.91,14400000.0
2007-10-05 00:17:00,87.91,87.919,87.9,87.901,8000000.0
2007-10-05 00:18:00,87.889,87.931,87.882,87.931,12800000.0
2007-10-05 00:19:00,87.936,87.936,87.916,87.916,12800000.0
2007-10-05 00:20:00,87.906,87.955,87.906,87.955,17600000.0
2007-10-05 00:21:00,87.983,87.986,87.978,87.982,8000000.0
2007-10-05 00:22:00,87.973,87.987,87.969,87.971,17600000.0
2007-10-05 00:23:00,87.977,87.985,87.977,87.982,12800000.0
2007-10-05 00:24:00,87.972,87.981,87.963,87.975,14400000.0
2007-10-05 00:25:00,87.993,88.004,87.993,88.004,11200000.0
2007-10-05 00:26:00,88.041,88.043,88.034,88.043,12800000.0
2007-10-05 00:27:00,88.027,88.027,87.984,87.984,11200000.0
2007-10-05 00:28:00,87.966,87.966,87.909,87.909,32000000.0
2007-10-05 00:29:00,87.919,87.937,87.919,87.923,12800000.0
2007-10-05 00:30:00,87.903,87.924,87.902,87.924,11200000.0
2007-10-05 00:31:00,87.933,87.935,87.928,87.935,12800000.0
2007-10-05 00:32:00,87.884,87.928,87.884,87.928,12800000.0
2007-10-05 00:33:00,87.924,87.946,87.924,87.939,12800000.0
2007-10-05 00:34:00,87.934,87.934,87.916,87.919,19200000.0
2007-10-05 00:35:00,87.918,87.921,87.91,87.915,12800000.0
2007-10-05 00:36:00,87.917,87.922,87.91,87.91,17600000.0
2007-10-05 00:37:00,87.925,87.934,87.925,87.934,12800000.0
2007-10-05 00:38:00,87.934,87.934,87.913,87.913,11200000.0
2007-10-05 00:39:00,87.912,87.918,87.903,87.912,18400000.0
2007-10-05 00:40:00,87.908,87.913,87.905,87.912,16000000.0
2007-10-05 00:42:00,87.89,87.913,87.89,87.913,12800000.0
2007-10-05 00:43:00,87.895,87.905,87.895,87.9,16000000.0
2007-10-05 00:44:00,87.909,87.909,87.883,87.902,17600000.0
2007-10-05 00:45:00,87.903,87.905,87.897,87.897,12800000.0
2007-10-05 00:46:00,87.9,87.922,87.9,87.914,14400000.0
2007-10-05 00:47:00,87.913,87.914,87.908,87.913,12800000.0
2007-10-05 00:48:00,87.925,87.938,87.925,87.93,12800000.0
2007-10-05 00:49:00,87.939,87.951,87.933,87.933,11200000.0
2007-10-05 00:50:00,87.941,87.947,87.941,87.943,12800000.0
2007-10-05 00:51:00,87.945,87.955,87.929,87.955,11200000.0
2007-10-05 00:52:00,87.912,87.951,87.912,87.939,11200000.0
2007-10-05 00:53:00,87.953,87.962,87.951,87.962,11200000.0
2007-10-05 00:54:00,87.95,87.974,87.95,87.953,17600000.0
2007-10-05 00:55:00,87.93,87.93,87.914,87.926,12200000.0
2007-10-05 00:56:00,87.94,87.961,87.94,87.961,12800000.0
2007-10-05 00:57:00,87.981,87.992,87.969,87.969,12800000.0
2007-10-05 00:58:00,87.967,87.967,87.962,87.966,12800000.0
2007-10-05 00:59:00,87.959,87.962,87.95,87.952,10600000.0
2007-10-05 01:00:00,87.944,87.984,87.944,87.984,16000000.0
2007-10-05 01:01:00,87.981,88.007,87.981,88.007,9600000.0
2007-10-05 01:02:00,88.01,88.019,88.01,88.018,9600000.0
2007-10-05 01:03:00,87.984,87.99,87.984,87.984,11200000.0
2007-10-05 01:04:00,87.987,87.993,87.985,87.985,12800000.0
2007-10-05 01:06:00,87.993,87.993,87.925,87.98,12800000.0
2007-10-05 01:07:00,87.962,87.962,87.935,87.935,9600000.0
2007-10-05 01:08:00,87.93,87.935,87.923,87.923,16000000.0
2007-10-05 01:09:00,87.923,87.931,87.915,87.931,17600000.0
2007-10-05 01:10:00,87.928,87.94,87.928,87.935,16000000.0
2007-10-05 01:11:00,87.939,87.949,87.939,87.949,11200000.0
2007-10-05 01:12:00,87.958,87.974,87.952,87.974,16000000.0
2007-10-05 01:13:00,87.974,87.98,87.971,87.974,8000000.0
2007-10-05 01:14:00,87.989,87.989,87.979,87.98,16000000.0
2007-10-05 01:15:00,87.978,87.978,87.968,87.972,12800000.0
2007-10-05 01:16:00,87.965,87.975,87.958,87.961,25600000.0
2007-10-05 01:17:00,87.965,87.966,87.957,87.957,11200000.0
2007-10-05 01:18:00,87.963,87.963,87.953,87.958,13200000.0
2007-10-05 01:19:00,87.955,87.963,87.945,87.963,16000000.0
2007-10-05 01:20:00,87.964,87.972,87.962,87.963,11200000.0
2007-10-05 01:21:00,87.974,87.975,87.967,87.973,12800000.0
2007-10-05 01:22:00,87.958,87.958,87.936,87.945,12800000.0
2007-10-05 01:23:00,87.948,87.969,87.948,87.969,11200000.0
2007-10-05 01:24:00,87.974,87.974,87.946,87.946,12800000.0
2007-10-05 01:25:00,87.94,87.94,87.926,87.939,12800000.0
2007-10-05 01:26:00,87.916,87.951,87.916,87.949,11200000.0
2007-10-05 01:27:00,87.928,87.928,87.913,87.913,12800000.0
2007-10-05 01:28:00,87.918,87.924,87.912,87.924,14400000.0
2007-10-05 01:29:00,87.918,87.93,87.907,87.93,17600000.0
2007-10-05 01:30:00,87.922,87.922,87.912,87.912,11200000.0
2007-10-05 01:31:00,87.926,87.93,87.923,87.927,11200000.0
2007-10-05 01:32:00,87.929,87.932,87.926,87.931,12800000.0
2007-10-05 01:33:00,87.924,87.931,87.92,87.931,9600000.0
2007-10-05 01:34:00,87.936,87.953,87.936,87.945,24000000.0
2007-10-05 01:35:00,87.942,87.942,87.926,87.93,14400000.0
2007-10-05 01:36:00,87.947,87.953,87.935,87.935,11200000.0
2007-10-05 01:37:00,87.949,87.951,87.938,87.938,13800000.0
2007-10-05 01:38:00,87.912,87.941,87.912,87.941,17600000.0
2007-10-05 01:39:00,87.947,87.961,87.947,87.955,14400000.0
2007-10-05 01:40:00,87.953,87.956,87.938,87.951,11200000.0
2007-10-05 01:41:00,87.937,87.94,87.934,87.934,9600000.0
2007-10-05 01:42:00,87.934,87.951,87.934,87.951,11200000.0
2007-10-05 01:43:00,87.955,87.955,87.95,87.953,10600000.0
2007-10-05 01:44:00,87.966,87.966,87.953,87.957,12800000.0
2007-10-05 01:45:00,87.954,87.955,87.936,87.936,15400000.0
2007-10-05 01:46:00,87.905,87.923,87.903,87.904,16000000.0
2007-10-05 01:47:00,87.898,87.898,87.891,87.891,14400000.0
2007-10-05 01:48:00,87.885,87.907,87.885,87.9,12800000.0
2007-10-05 01:49:00,87.909,87.909,87.906,87.906,8000000.0
2007-10-05 01:50:00,87.893,87.893,87.888,87.888,14400000.0
2007-10-05 01:51:00,87.886,87.891,87.835,87.838,11200000.0
2007-10-05 01:52:00,87.863,87.875,87.863,87.874,20800000.0
2007-10-05 01:53:00,87.879,87.879,87.861,87.861,13800000.0
2007-10-05 01:54:00,87.859,87.876,87.859,87.876,12800000.0
2007-10-05 01:55:00,87.874,87.877,87.871,87.873,12800000.0
2007-10-05 01:56:00,87.882,87.89,87.882,87.888,12800000.0
2007-10-05 01:57:00,87.892,87.898,87.89,87.898,11200000.0
2007-10-05 01:58:00,87.895,87.909,87.895,87.909,11200000.0
2007-10-05 01:59:00,87.91,87.917,87.908,87.917,11200000.0
2007-10-05 02:00:00,87.941,87.949,87.941,87.946,12800000.0
2007-10-05 02:01:00,87.936,87.946,87.932,87.946,17600000.0
2007-10-05 02:02:00,87.951,87.951,87.941,87.941,12800000.0
2007-10-05 02:03:00,87.938,87.955,87.938,87.949,16000000.0
2007-10-05 02:04:00,87.955,87.958,87.944,87.944,9600000.0
2007-10-05 02:05:00,87.935,87.939,87.928,87.939,12800000.0
2007-10-05 02:06:00,87.943,87.959,87.943,87.952,12800000.0
2007-10-05 02:07:00,87.966,87.966,87.959,87.96,12800000.0
2007-10-05 02:08:00,87.957,87.965,87.954,87.964,17600000.0
2007-10-05 02:09:00,87.969,87.969,87.952,87.966,16400000.0
2007-10-05 02:10:00,87.956,87.963,87.952,87.963,11200000.0
2007-10-05 02:11:00,87.966,87.976,87.955,87.976,12800000.0
2007-10-05 02:12:00,87.975,87.982,87.97,87.975,11200000.0
2007-10-05 02:13:00,87.973,87.981,87.971,87.978,11200000.0
2007-10-05 02:14:00,87.981,87.981,87.968,87.968,11200000.0
2007-10-05 02:15:00,87.974,87.974,87.952,87.952,11200000.0
2007-10-05 02:16:00,87.941,87.95,87.875,87.95,9600000.0
2007-10-05 02:17:00,87.96,87.973,87.96,87.973,11200000.0
2007-10-05 02:18:00,87.977,87.977,87.962,87.962,8000000.0
2007-10-05 02:19:00,87.963,87.978,87.963,87.978,12800000.0
2007-10-05 02:20:00,87.972,87.976,87.971,87.971,8000000.0
2007-10-05 02:21:00,87.97,87.986,87.97,87.986,17600000.0
2007-10-05 02:22:00,87.984,87.998,87.984,87.991,16000000.0
2007-10-05 02:23:00,87.995,88.019,87.995,88.017,12800000.0
2007-10-05 02:24:00,88.01,88.021,87.927,88.02,10600000.0
2007-10-05 02:25:00,88.036,88.037,88.013,88.013,17600000.0
2007-10-05 02:26:00,88.026,88.026,88.008,88.008,9600000.0
2007-10-05 02:27:00,88.049,88.053,88.048,88.053,11200000.0
2007-10-05 02:28:00,88.048,88.053,88.043,88.043,14400000.0
2007-10-05 02:29:00,88.045,88.052,88.039,88.052,11200000.0
2007-10-05 02:30:00,88.05,88.062,88.05,88.061,11200000.0
2007-10-05 02:31:00,88.072,88.117,88.072,88.117,17600000.0
2007-10-05 02:32:00,88.097,88.121,88.097,88.121,11200000.0
2007-10-05 02:33:00,88.124,88.131,88.122,88.127,11200000.0
2007-10-05 02:34:00,88.121,88.123,88.103,88.103,14400000.0
2007-10-05 02:35:00,88.092,88.095,88.071,88.071,12800000.0
2007-10-05 02:36:00,88.07,88.075,88.057,88.057,12800000.0
2007-10-05 02:37:00,88.036,88.036,88.019,88.028,12200000.0
2007-10-05 02:38:00,88.031,88.031,88.025,88.026,12800000.0
2007-10-05 02:39:00,88.049,88.049,88.036,88.036,16000000.0
2007-10-05 02:40:00,88.036,88.04,88.027,88.037,12800000.0
2007-10-05 02:41:00,88.038,88.038,88.033,88.035,11200000.0
2007-10-05 02:42:00,88.02,88.021,88.015,88.015,12800000.0
2007-10-05 02:43:00,88.024,88.026,88.017,88.022,11200000.0
2007-10-05 02:44:00,88.017,88.018,88.013,88.013,9600000.0
2007-10-05 02:45:00,88.005,88.019,88.005,88.018,11200000.0
2007-10-05 02:46:00,88.008,88.014,88.007,88.014,8000000.0
2007-10-05 02:47:00,88.011,88.015,88.002,88.009,12800000.0
2007-10-05 02:48:00,88.027,88.032,88.027,88.029,8000000.0
2007-10-05 02:49:00,88.023,88.031,88.015,88.016,17600000.0
2007-10-05 02:50:00,88.014,88.016,88.012,88.014,11200000.0
2007-10-05 02:51:00,88.013,88.018,88.0,88.018,11200000.0
2007-10-05 02:52:00,88.014,88.014,87.993,88.001,10600000.0
2007-10-05 02:53:00,88.006,88.017,88.006,88.006,11200000.0
2007-10-05 02:54:00,87.928,88.028,87.928,88.028,11200000.0
2007-10-05 02:55:00,88.037,88.054,88.037,88.048,11600000.0
2007-10-05 02:56:00,88.056,88.066,88.056,88.066,8400000.0
2007-10-05 02:57:00,88.08,88.08,88.067,88.075,11200000.0
2007-10-05 02:58:00,88.061,88.064,88.044,88.051,8000000.0
2007-10-05 02:59:00,88.043,88.048,88.035,88.048,9000000.0
2007-10-05 03:00:00,88.08,88.119,87.991,87.991,11200000.0
2007-10-05 03:01:00,88.059,88.06,88.038,88.038,11200000.0
2007-10-05 03:02:00,88.046,88.048,88.03,88.035,16000000.0
2007-10-05 03:03:00,88.015,88.015,88.003,88.004,14400000.0
2007-10-05 03:04:00,87.975,87.986,87.975,87.986,11600000.0
2007-10-05 03:05:00,87.991,87.997,87.988,87.99,16400000.0
2007-10-05 03:06:00,87.981,87.985,87.96,87.96,9600000.0
2007-10-05 03:07:00,87.937,87.951,87.932,87.932,14400000.0
2007-10-05 03:08:00,87.947,87.96,87.935,87.955,11200000.0
2007-10-05 03:09:00,87.958,87.958,87.947,87.947,11200000.0
2007-10-05 03:10:00,87.938,87.938,87.925,87.925,8000000.0
2007-10-05 03:11:00,87.926,87.938,87.926,87.926,11200000.0
2007-10-05 03:12:00,87.913,87.917,87.911,87.911,9000000.0
2007-10-05 03:13:00,87.923,87.927,87.915,87.915,16000000.0
2007-10-05 03:14:00,87.922,87.926,87.914,87.914,9600000.0
2007-10-05 03:15:00,87.917,87.936,87.917,87.933,17600000.0
2007-10-05 03:16:00,87.941,87.953,87.941,87.946,14400000.0
2007-10-05 03:17:00,87.942,87.956,87.937,87.956,11200000.0
2007-10-05 03:18:00,87.955,87.981,87.955,87.978,12800000.0
2007-10-05 03:19:00,87.968,87.994,87.968,87.993,12800000.0
2007-10-05 03:20:00,87.999,88.008,87.996,88.008,12800000.0
2007-10-05 03:21:00,88.018,88.018,88.005,88.014,14400000.0
2007-10-05 03:22:00,88.016,88.016,88.01,88.014,11200000.0
2007-10-05 03:23:00,87.997,88.004,87.993,88.002,12800000.0
2007-10-05 03:24:00,88.016,88.016,88.002,88.002,9600000.0
2007-10-05 03:25:00,87.996,87.999,87.988,87.989,17600000.0
2007-10-05 03:26:00,87.983,87.983,87.962,87.962,16000000.0
2007-10-05 03:27:00,87.971,87.972,87.958,87.958,14400000.0
2007-10-05 03:28:00,87.958,87.964,87.958,87.964,11200000.0
2007-10-05 03:29:00,87.952,87.952,87.922,87.922,12800000.0
2007-10-05 03:30:00,87.92,87.933,87.861,87.933,9600000.0
2007-10-05 03:31:00,87.932,87.943,87.932,87.943,12800000.0
2007-10-05 03:32:00,87.948,87.95,87.935,87.935,8000000.0
2007-10-05 03:33:00,87.926,87.928,87.917,87.917,11200000.0
2007-10-05 03:34:00,87.918,87.925,87.915,87.92,11200000.0
2007-10-05 03:35:00,87.918,87.918,87.901,87.915,17600000.0
2007-10-05 03:36:00,87.942,87.942,87.937,87.941,11200000.0
2007-10-05 03:37:00,87.93,87.94,87.924,87.924,17600000.0
2007-10-05 03:38:00,87.932,87.945,87.932,87.945,9600000.0
2007-10-05 03:39:00,87.938,87.962,87.887,87.958,14400000.0
2007-10-05 03:40:00,87.953,87.954,87.943,87.954,12800000.0
2007-10-05 03:41:00,87.951,87.953,87.94,87.941,11200000.0
2007-10-05 03:42:00,87.936,87.947,87.936,87.945,12800000.0
2007-10-05 03:43:00,87.945,87.947,87.926,87.947,11200000.0
2007-10-05 03:44:00,87.952,87.955,87.94,87.954,12800000.0
2007-10-05 03:45:00,87.953,87.957,87.949,87.955,11200000.0
2007-10-05 03:46:00,87.937,87.939,87.928,87.939,11200000.0
2007-10-05 03:47:00,87.932,87.933,87.925,87.93,11200000.0
2007-10-05 03:48:00,87.94,87.944,87.935,87.944,11200000.0
2007-10-05 03:49:00,87.937,87.937,87.917,87.917,9600000.0
2007-10-05 03:50:00,87.941,87.941,87.932,87.935,11200000.0
2007-10-05 03:51:00,87.948,87.96,87.948,87.96,12800000.0
2007-10-05 03:52:00,87.94,87.956,87.929,87.956,11200000.0
2007-10-05 03:53:00,87.967,87.969,87.967,87.969,3200000.0
2007-10-05 03:54:00,87.977,87.98,87.971,87.976,14400000.0
2007-10-05 03:55:00,87.974,88.0,87.974,88.0,14400000.0
2007-10-05 03:56:00,88.005,88.023,88.005,88.02,12800000.0
2007-10-05 03:57:00,88.018,88.029,88.018,88.029,12800000.0
2007-10-05 03:58:00,88.009,88.019,88.004,88.012,16000000.0
2007-10-05 03:59:00,88.029,88.029,88.019,88.021,12800000.0
2007-10-05 04:00:00,88.015,88.029,88.007,88.01,14400000.0
2007-10-05 04:01:00,88.019,88.019,88.005,88.011,11200000.0
2007-10-05 04:02:00,88.006,88.015,87.998,87.998,12800000.0
2007-10-05 04:03:00,88.004,88.004,87.995,87.999,12800000.0
2007-10-05 04:04:00,88.003,88.011,88.003,88.011,13200000.0
2007-10-05 04:05:00,88.009,88.009,87.994,87.994,11200000.0
2007-10-05 04:06:00,87.979,87.982,87.971,87.974,14400000.0
2007-10-05 04:07:00,87.935,87.943,87.93,87.93,14400000.0
2007-10-05 04:08:00,87.971,87.971,87.937,87.937,11200000.0
2007-10-05 04:09:00,87.935,87.948,87.935,87.943,11200000.0
2007-10-05 04:10:00,87.941,87.948,87.924,87.948,14400000.0
2007-10-05 04:11:00,87.918,87.918,87.903,87.918,12800000.0
2007-10-05 04:12:00,87.917,87.921,87.9,87.92,11200000.0
2007-10-05 04:13:00,87.901,87.911,87.897,87.91,11200000.0
2007-10-05 04:14:00,87.919,87.919,87.898,87.898,12800000.0
2007-10-05 04:15:00,87.906,87.925,87.906,87.917,12800000.0
2007-10-05 04:16:00,87.885,87.887,87.883,87.884,11200000.0
2007-10-05 04:17:00,87.897,87.918,87.896,87.896,14400000.0
2007-10-05 04:18:00,87.868,87.908,87.868,87.903,13200000.0
2007-10-05 04:19:00,87.917,87.931,87.903,87.931,12800000.0
2007-10-05 04:20:00,87.925,87.929,87.839,87.921,11200000.0
2007-10-05 04:21:00,87.925,87.935,87.925,87.935,11200000.0
2007-10-05 04:22:00,87.932,87.939,87.927,87.927,16000000.0
2007-10-05 04:23:00,87.944,87.99,87.944,87.99,13200000.0
2007-10-05 04:24:00,88.015,88.017,88.009,88.01,12800000.0
2007-10-05 04:25:00,88.001,88.007,87.995,88.007,14400000.0
2007-10-05 04:26:00,87.996,88.014,87.996,88.012,14400000.0
2007-10-05 04:27:00,88.01,88.02,88.01,88.01,11200000.0
2007-10-05 04:28:00,88.03,88.033,88.025,88.032,11200000.0
2007-10-05 04:29:00,88.025,88.026,88.018,88.021,12800000.0
2007-10-05 04:30:00,88.015,88.036,88.015,88.035,11200000.0
2007-10-05 04:31:00,88.033,88.033,88.019,88.027,12800000.0
2007-10-05 04:32:00,88.008,88.02,88.008,88.008,4800000.0
2007-10-05 04:33:00,88.02,88.026,88.009,88.013,16000000.0
2007-10-05 04:34:00,88.037,88.037,87.942,88.036,11200000.0
2007-10-05 04:35:00,88.027,88.041,88.02,88.041,12800000.0
2007-10-05 04:36:00,88.057,88.057,88.051,88.051,12800000.0
2007-10-05 04:37:00,88.055,88.056,88.036,88.04,13200000.0
2007-10-05 04:38:00,88.059,88.065,88.059,88.065,11200000.0
2007-10-05 04:40:00,88.072,88.075,88.069,88.07,11200000.0
2007-10-05 04:41:00,88.061,88.061,88.042,88.056,11200000.0
2007-10-05 04:42:00,88.057,88.067,88.057,88.067,11200000.0
2007-10-05 04:44:00,88.066,88.066,88.056,88.056,9600000.0
2007-10-05 04:45:00,88.047,88.067,88.047,88.067,17600000.0
2007-10-05 04:46:00,88.018,88.063,88.018,88.063,14400000.0
2007-10-05 04:47:00,88.049,88.067,88.041,88.041,14400000.0
2007-10-05 04:48:00,88.061,88.076,88.061,88.068,12800000.0
2007-10-05 04:49:00,88.065,88.077,88.065,88.074,11200000.0
2007-10-05 04:50:00,88.077,88.088,88.064,88.064,11200000.0
2007-10-05 04:51:00,88.071,88.079,88.071,88.079,11200000.0
2007-10-05 04:52:00,88.082,88.082,88.071,88.074,11200000.0
2007-10-05 04:53:00,88.055,88.073,88.055,88.067,17600000.0
2007-10-05 04:54:00,88.076,88.083,88.075,88.079,12800000.0
2007-10-05 04:55:00,88.079,88.081,88.065,88.081,11200000.0
2007-10-05 04:56:00,88.087,88.09,88.081,88.089,17600000.0
2007-10-05 04:57:00,88.07,88.075,88.07,88.072,12800000.0
2007-10-05 04:58:00,88.08,88.08,88.063,88.063,12800000.0
2007-10-05 04:59:00,88.071,88.077,88.062,88.077,12800000.0
2007-10-05 05:00:00,88.043,88.069,88.043,88.069,11200000.0
2007-10-05 05:01:00,88.072,88.075,88.065,88.072,14400000.0
2007-10-05 05:02:00,88.067,88.068,88.062,88.063,8000000.0
2007-10-05 05:03:00,88.053,88.065,88.044,88.044,12800000.0
2007-10-05 05:04:00,88.047,88.059,88.04,88.041,8000000.0
2007-10-05 05:05:00,88.037,88.052,88.037,88.048,11200000.0
2007-10-05 05:06:00,88.033,88.033,88.027,88.03,11200000.0
2007-10-05 05:07:00,88.045,88.045,88.023,88.037,14400000.0
2007-10-05 05:08:00,88.032,88.032,88.013,88.018,11200000.0
2007-10-05 05:09:00,88.018,88.02,88.009,88.009,17600000.0
2007-10-05 05:10:00,88.02,88.02,88.009,88.009,9600000.0
2007-10-05 05:11:00,88.002,88.018,88.002,88.017,12800000.0
2007-10-05 05:12:00,88.01,88.019,88.009,88.014,12800000.0
2007-10-05 05:13:00,88.021,88.028,88.018,88.028,12800000.0
2007-10-05 05:14:00,88.011,88.028,88.011,88.028,14400000.0
2007-10-05 05:15:00,88.031,88.041,88.017,88.033,16000000.0
2007-10-05 05:16:00,88.033,88.033,87.953,88.013,15400000.0
2007-10-05 05:17:00,88.005,88.02,88.005,88.02,11200000.0
2007-10-05 05:18:00,88.01,88.018,88.003,88.018,8000000.0
2007-10-05 05:19:00,88.014,88.025,88.014,88.014,16000000.0
2007-10-05 05:20:00,88.009,88.02,88.009,88.012,11200000.0
2007-10-05 05:21:00,88.005,88.011,87.992,88.011,12800000.0
2007-10-05 05:22:00,88.01,88.02,88.007,88.007,12800000.0
2007-10-05 05:23:00,88.016,88.021,88.015,88.015,12800000.0
2007-10-05 05:24:00,88.03,88.031,88.021,88.021,12800000.0
2007-10-05 05:25:00,87.998,88.022,87.998,88.015,12800000.0
2007-10-05 05:26:00,88.028,88.029,88.021,88.025,12800000.0
2007-10-05 05:27:00,88.014,88.022,88.014,88.019,12800000.0
2007-10-05 05:28:00,88.015,88.024,88.015,88.024,11200000.0
2007-10-05 05:29:00,88.026,88.031,88.026,88.031,3200000.0
2007-10-05 05:30:00,88.03,88.038,88.024,88.024,8000000.0
2007-10-05 05:31:00,88.022,88.031,88.022,88.028,17600000.0
2007-10-05 05:32:00,88.017,88.04,88.017,88.04,12800000.0
2007-10-05 05:33:00,88.048,88.049,88.035,88.038,11200000.0
2007-10-05 05:34:00,88.043,88.047,88.033,88.037,12800000.0
2007-10-05 05:35:00,88.038,88.053,88.038,88.045,12800000.0
2007-10-05 05:36:00,88.032,88.035,88.014,88.035,12800000.0
2007-10-05 05:37:00,88.058,88.058,88.033,88.033,11200000.0
2007-10-05 05:38:00,88.044,88.05,88.042,88.047,16000000.0
2007-10-05 05:39:00,88.041,88.041,88.032,88.034,11200000.0
2007-10-05 05:40:00,88.033,88.036,88.029,88.035,14400000.0
2007-10-05 05:41:00,88.022,88.042,88.022,88.033,12800000.0
2007-10-05 05:42:00,88.017,88.025,88.015,88.017,11200000.0
2007-10-05 05:43:00,88.038,88.041,88.021,88.028,12800000.0
2007-10-05 05:44:00,88.04,88.042,88.039,88.039,11200000.0
2007-10-05 05:46:00,88.039,88.044,88.03,88.044,17600000.0
2007-10-05 05:47:00,88.031,88.048,88.031,88.04,10600000.0
2007-10-05 05:48:00,88.045,88.052,88.045,88.047,8000000.0
2007-10-05 05:49:00,88.045,88.055,88.036,88.036,17600000.0
2007-10-05 05:50:00,88.012,88.027,88.012,88.012,11200000.0
2007-10-05 05:51:00,88.03,88.03,88.02,88.022,11200000.0
2007-10-05 05:52:00,88.031,88.032,88.02,88.029,12800000.0
2007-10-05 05:53:00,88.024,88.026,88.018,88.021,17600000.0
2007-10-05 05:54:00,88.02,88.027,88.02,88.027,11200000.0
2007-10-05 05:55:00,87.963,88.039,87.963,88.018,11200000.0
2007-10-05 05:56:00,87.972,88.014,87.972,88.014,12200000.0
2007-10-05 05:57:00,88.012,88.012,87.997,87.997,12800000.0
2007-10-05 05:58:00,87.908,87.995,87.908,87.995,12800000.0
2007-10-05 05:59:00,87.993,87.993,87.98,87.988,12200000.0
2007-10-05 06:00:00,88.004,88.005,88.0,88.005,8400000.0
2007-10-05 06:01:00,88.003,88.003,87.985,88.0,11200000.0
2007-10-05 06:02:00,88.009,88.014,88.0,88.0,8000000.0
2007-10-05 06:03:00,88.012,88.012,88.005,88.005,12800000.0
2007-10-05 06:04:00,88.004,88.013,88.001,88.013,16000000.0
2007-10-05 06:05:00,88.012,88.021,88.008,88.019,14400000.0
2007-10-05 06:06:00,88.01,88.021,88.01,88.014,17600000.0
2007-10-05 06:07:00,88.016,88.023,88.015,88.021,11200000.0
2007-10-05 06:08:00,88.02,88.021,88.011,88.021,11200000.0
2007-10-05 06:09:00,88.024,88.024,88.018,88.019,11200000.0
2007-10-05 06:10:00,87.992,88.006,87.913,87.997,11200000.0
2007-10-05 06:11:00,88.017,88.027,88.012,88.027,17600000.0
2007-10-05 06:12:00,88.025,88.025,88.015,88.02,8000000.0
2007-10-05 06:13:00,88.022,88.029,88.001,88.001,12800000.0
2007-10-05 06:14:00,88.017,88.017,88.001,88.009,12800000.0
2007-10-05 06:15:00,88.007,88.017,88.007,88.017,8000000.0
2007-10-05 06:16:00,88.015,88.019,88.009,88.01,17600000.0
2007-10-05 06:17:00,88.016,88.016,87.995,87.995,9600000.0
2007-10-05 06:18:00,87.983,87.999,87.983,87.998,11200000.0
2007-10-05 06:19:00,88.002,88.002,87.988,87.988,13200000.0
2007-10-05 06:20:00,87.988,87.999,87.988,87.988,16000000.0
2007-10-05 06:21:00,87.993,88.011,87.992,88.003,12800000.0
2007-10-05 06:22:00,88.004,88.01,88.003,88.007,12800000.0
2007-10-05 06:23:00,87.992,87.997,87.987,87.99,18000000.0
2007-10-05 06:24:00,88.007,88.008,88.007,88.008,3200000.0
2007-10-05 06:25:00,88.01,88.012,88.001,88.001,11200000.0
2007-10-05 06:26:00,88.013,88.013,88.007,88.007,3200000.0
2007-10-05 06:27:00,88.003,88.033,88.002,88.033,11200000.0
2007-10-05 06:28:00,88.033,88.041,88.033,88.041,8000000.0
2007-10-05 06:29:00,88.038,88.04,88.029,88.034,11200000.0
2007-10-05 06:30:00,88.024,88.03,88.023,88.03,11200000.0
2007-10-05 06:31:00,88.031,88.031,88.022,88.025,12800000.0
2007-10-05 06:32:00,88.007,88.008,87.996,87.996,12800000.0
2007-10-05 06:33:00,87.992,87.992,87.972,87.972,17600000.0
2007-10-05 06:34:00,87.928,87.967,87.928,87.949,12800000.0
2007-10-05 06:35:00,87.955,87.969,87.955,87.962,12800000.0
2007-10-05 06:36:00,87.972,87.972,87.958,87.964,13800000.0
2007-10-05 06:37:00,87.967,87.971,87.965,87.971,8000000.0
2007-10-05 06:38:00,87.96,87.971,87.956,87.958,16000000.0
2007-10-05 06:39:00,87.968,87.968,87.95,87.95,12800000.0
2007-10-05 06:40:00,87.944,87.944,87.916,87.935,12800000.0
2007-10-05 06:41:00,87.951,87.956,87.947,87.954,12800000.0
2007-10-05 06:42:00,87.965,87.965,87.959,87.96,6400000.0
2007-10-05 06:43:00,87.952,87.958,87.944,87.957,12800000.0
2007-10-05 06:44:00,87.949,87.957,87.939,87.945,17600000.0
2007-10-05 06:45:00,87.931,87.931,87.916,87.93,17600000.0
2007-10-05 06:46:00,87.917,87.937,87.917,87.93,12800000.0
2007-10-05 06:47:00,87.934,87.951,87.93,87.951,12800000.0
2007-10-05 06:48:00,87.943,87.943,87.898,87.898,8000000.0
2007-10-05 06:49:00,87.9,87.903,87.884,87.899,12800000.0
2007-10-05 06:50:00,87.905,87.923,87.905,87.923,14400000.0
2007-10-05 06:51:00,87.917,87.926,87.905,87.905,12800000.0
2007-10-05 06:52:00,87.905,87.921,87.905,87.921,12800000.0
2007-10-05 06:53:00,87.916,87.916,87.908,87.912,17600000.0
2007-10-05 06:54:00,87.909,87.909,87.901,87.905,14400000.0
2007-10-05 06:55:00,87.904,87.906,87.895,87.905,11200000.0
2007-10-05 06:56:00,87.914,87.918,87.913,87.913,11200000.0
2007-10-05 06:57:00,87.914,87.931,87.914,87.931,14400000.0
2007-10-05 06:58:00,87.931,87.938,87.931,87.938,3200000.0
2007-10-05 06:59:00,87.948,87.949,87.931,87.949,12800000.0
2007-10-05 07:00:00,87.956,87.968,87.953,87.965,16000000.0
2007-10-05 07:01:00,87.982,87.991,87.98,87.985,17600000.0
2007-10-05 07:02:00,87.98,87.983,87.974,87.974,12800000.0
2007-10-05 07:04:00,87.964,87.981,87.964,87.981,12800000.0
2007-10-05 07:05:00,87.979,87.979,87.955,87.968,11200000.0
2007-10-05 07:06:00,87.981,87.981,87.971,87.971,12800000.0
2007-10-05 07:07:00,87.976,87.976,87.966,87.969,11200000.0
2007-10-05 07:08:00,87.971,87.975,87.965,87.965,16000000.0
2007-10-05 07:09:00,87.968,87.97,87.962,87.963,12800000.0
2007-10-05 07:10:00,87.969,87.969,87.947,87.952,12200000.0
2007-10-05 07:11:00,87.952,87.952,87.935,87.936,12200000.0
2007-10-05 07:12:00,87.937,87.954,87.882,87.939,11200000.0
2007-10-05 07:13:00,87.94,87.947,87.94,87.944,12800000.0
2007-10-05 07:14:00,87.932,87.951,87.932,87.946,11200000.0
2007-10-05 07:15:00,87.947,87.96,87.947,87.948,11200000.0
2007-10-05 07:16:00,87.947,87.958,87.947,87.958,11200000.0
2007-10-05 07:17:00,87.957,87.958,87.95,87.955,12800000.0
2007-10-05 07:18:00,87.949,87.951,87.942,87.949,17600000.0
2007-10-05 07:19:00,87.959,87.971,87.959,87.966,12800000.0
2007-10-05 07:20:00,87.974,87.982,87.966,87.982,16000000.0
2007-10-05 07:21:00,87.992,87.995,87.985,87.992,12800000.0
2007-10-05 07:22:00,87.997,88.002,87.99,87.993,17600000.0
2007-10-05 07:23:00,87.975,87.975,87.965,87.967,11200000.0
2007-10-05 07:24:00,87.963,87.968,87.947,87.947,14400000.0
2007-10-05 07:25:00,87.947,87.955,87.936,87.955,16000000.0
2007-10-05 07:26:00,87.955,87.97,87.945,87.952,16000000.0
2007-10-05 07:27:00,87.963,87.968,87.962,87.962,16000000.0
2007-10-05 07:28:00,87.963,87.977,87.962,87.973,14800000.0
2007-10-05 07:29:00,87.97,87.97,87.952,87.96,10600000.0
2007-10-05 07:30:00,87.962,87.967,87.96,87.963,11200000.0
2007-10-05 07:31:00,87.944,87.945,87.926,87.926,17600000.0
2007-10-05 07:32:00,87.923,87.923,87.907,87.907,17600000.0
2007-10-05 07:33:00,87.907,87.933,87.907,87.933,11200000.0
2007-10-05 07:34:00,87.936,87.936,87.925,87.933,12800000.0
2007-10-05 07:35:00,87.929,87.933,87.918,87.92,16000000.0
2007-10-05 07:36:00,87.903,87.928,87.903,87.926,11200000.0
2007-10-05 07:37:00,87.935,87.937,87.929,87.93,11200000.0
2007-10-05 07:38:00,87.918,87.918,87.893,87.9,12800000.0
2007-10-05 07:39:00,87.894,87.895,87.88,87.895,11200000.0
2007-10-05 07:40:00,87.897,87.908,87.892,87.908,11200000.0
2007-10-05 07:41:00,87.91,87.913,87.904,87.911,12800000.0
2007-10-05 07:42:00,87.914,87.919,87.91,87.919,12800000.0
2007-10-05 07:43:00,87.921,87.929,87.92,87.92,12800000.0
2007-10-05 07:44:00,87.923,87.923,87.898,87.898,10600000.0
2007-10-05 07:45:00,87.866,87.875,87.865,87.867,11200000.0
2007-10-05 07:46:00,87.872,87.879,87.871,87.879,11600000.0
2007-10-05 07:47:00,87.88,87.908,87.88,87.881,14400000.0
2007-10-05 07:48:00,87.88,87.883,87.87,87.87,14400000.0
2007-10-05 07:49:00,87.87,87.888,87.87,87.875,17600000.0
2007-10-05 07:50:00,87.879,87.879,87.864,87.878,16000000.0
2007-10-05 07:51:00,87.855,87.876,87.855,87.864,12800000.0
2007-10-05 07:52:00,87.885,87.885,87.873,87.882,8000000.0
2007-10-05 07:53:00,87.89,87.905,87.89,87.905,12200000.0
2007-10-05 07:54:00,87.896,87.9,87.889,87.9,12800000.0
2007-10-05 07:55:00,87.904,87.904,87.887,87.901,12800000.0
2007-10-05 07:56:00,87.91,87.939,87.91,87.935,16000000.0
2007-10-05 07:57:00,87.936,87.969,87.936,87.969,11200000.0
2007-10-05 07:58:00,87.994,88.015,87.994,88.011,11200000.0
2007-10-05 07:59:00,88.009,88.024,88.003,88.018,12800000.0
2007-10-05 08:00:00,87.973,87.973,87.942,87.957,14400000.0
2007-10-05 08:01:00,87.989,88.026,87.989,88.026,14400000.0
2007-10-05 08:02:00,88.018,88.018,88.001,88.001,12800000.0
2007-10-05 08:03:00,87.983,87.983,87.971,87.979,11600000.0
2007-10-05 08:04:00,87.962,87.975,87.962,87.975,6400000.0
2007-10-05 08:05:00,87.975,87.981,87.972,87.973,14400000.0
2007-10-05 08:06:00,87.963,87.968,87.956,87.968,12800000.0
2007-10-05 08:07:00,87.967,87.967,87.949,87.955,11200000.0
2007-10-05 08:08:00,87.942,87.947,87.938,87.938,9600000.0
2007-10-05 08:09:00,87.936,87.958,87.932,87.94,12800000.0
2007-10-05 08:10:00,87.933,87.948,87.93,87.93,12800000.0
2007-10-05 08:11:00,87.96,87.97,87.948,87.961,11200000.0
2007-10-05 08:12:00,87.959,87.967,87.951,87.953,16000000.0
2007-10-05 08:13:00,87.929,87.929,87.915,87.92,11200000.0
2007-10-05 08:14:00,87.933,87.935,87.922,87.922,12800000.0
2007-10-05 08:15:00,87.949,87.96,87.942,87.945,16000000.0
2007-10-05 08:16:00,87.955,87.955,87.935,87.948,11200000.0
2007-10-05 08:17:00,87.942,87.959,87.942,87.959,12800000.0
2007-10-05 08:18:00,87.963,87.974,87.963,87.964,17600000.0
2007-10-05 08:19:00,87.964,87.97,87.955,87.962,14400000.0
2007-10-05 08:20:00,87.964,87.965,87.951,87.965,16000000.0
2007-10-05 08:21:00,87.962,87.962,87.939,87.948,18000000.0
2007-10-05 08:22:00,87.97,87.974,87.964,87.966,11200000.0
2007-10-05 08:23:00,87.968,87.968,87.954,87.954,11200000.0
2007-10-05 08:24:00,87.954,87.962,87.954,87.962,4800000.0
2007-10-05 08:25:00,87.959,87.971,87.959,87.971,12800000.0
2007-10-05 08:26:00,87.967,87.973,87.964,87.973,12800000.0
2007-10-05 08:27:00,87.974,88.002,87.974,87.989,12800000.0
2007-10-05 08:28:00,88.002,88.006,87.986,87.998,11200000.0
2007-10-05 08:29:00,87.997,88.006,87.996,88.006,14400000.0
2007-10-05 08:30:00,87.986,87.99,87.984,87.984,11200000.0
2007-10-05 08:31:00,87.979,87.993,87.979,87.987,12800000.0
2007-10-05 08:32:00,87.983,87.985,87.98,87.983,10600000.0
2007-10-05 08:33:00,87.991,87.991,87.98,87.98,11200000.0
2007-10-05 08:34:00,87.99,87.997,87.978,87.997,17600000.0
2007-10-05 08:35:00,88.0,88.0,87.985,87.986,17600000.0
2007-10-05 08:36:00,87.982,87.991,87.982,87.991,17600000.0
2007-10-05 08:37:00,87.998,88.005,87.995,88.001,11200000.0
2007-10-05 08:38:00,87.993,88.009,87.993,88.009,11200000.0
2007-10-05 08:39:00,88.027,88.048,88.027,88.042,16000000.0
2007-10-05 08:40:00,88.049,88.054,88.041,88.041,16000000.0
2007-10-05 08:41:00,88.046,88.052,88.04,88.049,17600000.0
2007-10-05 08:42:00,88.055,88.061,88.046,88.056,12800000.0
2007-10-05 08:43:00,88.062,88.068,88.051,88.068,12800000.0
2007-10-05 08:44:00,88.033,88.033,88.016,88.016,12800000.0
2007-10-05 08:45:00,88.031,88.043,88.03,88.036,16000000.0
2007-10-05 08:46:00,88.027,88.038,88.026,88.036,11600000.0
2007-10-05 08:47:00,88.027,88.027,87.992,88.005,11200000.0
2007-10-05 08:48:00,88.037,88.043,88.029,88.029,12800000.0
2007-10-05 08:49:00,88.04,88.04,88.026,88.032,17600000.0
2007-10-05 08:50:00,88.055,88.068,88.055,88.06,12800000.0
2007-10-05 08:51:00,88.05,88.057,88.045,88.049,17600000.0
2007-10-05 08:52:00,88.053,88.055,88.044,88.052,11200000.0
2007-10-05 08:53:00,88.05,88.057,88.032,88.042,16000000.0
2007-10-05 08:54:00,88.045,88.057,88.045,88.055,14400000.0
2007-10-05 08:55:00,88.06,88.075,88.055,88.055,16000000.0
2007-10-05 08:56:00,88.073,88.075,88.069,88.069,12800000.0
2007-10-05 08:57:00,88.073,88.089,88.073,88.089,11200000.0
2007-10-05 08:58:00,88.088,88.095,88.078,88.078,16000000.0
2007-10-05 08:59:00,88.102,88.112,88.095,88.112,12800000.0
2007-10-05 09:00:00,88.119,88.135,88.119,88.135,17600000.0
2007-10-05 09:01:00,88.15,88.153,88.14,88.141,11200000.0
2007-10-05 09:02:00,88.152,88.158,88.143,88.143,11200000.0
2007-10-05 09:03:00,88.143,88.152,88.133,88.138,16000000.0
2007-10-05 09:04:00,88.164,88.175,88.162,88.164,10600000.0
2007-10-05 09:05:00,88.167,88.174,88.164,88.164,11200000.0
2007-10-05 09:06:00,88.14,88.14,88.112,88.12,12800000.0
2007-10-05 09:07:00,88.125,88.125,88.103,88.103,12800000.0
2007-10-05 09:08:00,88.11,88.116,88.101,88.103,12800000.0
2007-10-05 09:09:00,88.108,88.116,88.1,88.111,17400000.0
2007-10-05 09:10:00,88.086,88.095,88.08,88.095,12200000.0
2007-10-05 09:11:00,88.102,88.114,88.09,88.114,12800000.0
2007-10-05 09:12:00,88.097,88.107,88.088,88.098,12800000.0
2007-10-05 09:13:00,88.105,88.112,88.105,88.105,11200000.0
2007-10-05 09:14:00,88.106,88.106,88.067,88.069,11200000.0
2007-10-05 09:15:00,88.048,88.048,88.011,88.014,11200000.0
2007-10-05 09:16:00,87.992,88.033,87.992,88.027,12200000.0
2007-10-05 09:17:00,88.037,88.037,88.031,88.036,11200000.0
2007-10-05 09:18:00,88.045,88.051,88.038,88.038,14400000.0
2007-10-05 09:19:00,88.047,88.058,88.045,88.058,12800000.0
2007-10-05 09:20:00,88.07,88.073,88.059,88.059,15400000.0
2007-10-05 09:21:00,88.049,88.049,88.036,88.04,11200000.0
2007-10-05 09:22:00,88.04,88.043,88.032,88.043,17600000.0
2007-10-05 09:23:00,88.03,88.036,88.03,88.035,12800000.0
2007-10-05 09:24:00,88.031,88.031,88.005,88.011,12800000.0
2007-10-05 09:25:00,88.015,88.024,88.012,88.021,12800000.0
2007-10-05 09:26:00,88.003,88.013,87.994,88.007,11200000.0
2007-10-05 09:27:00,87.999,88.024,87.999,88.024,11200000.0
2007-10-05 09:28:00,88.011,88.015,88.005,88.015,12800000.0
2007-10-05 09:29:00,88.013,88.014,88.01,88.01,11200000.0
2007-10-05 09:30:00,88.021,88.029,88.016,88.029,12800000.0
2007-10-05 09:31:00,88.029,88.031,88.026,88.031,12800000.0
2007-10-05 09:32:00,88.021,88.035,88.004,88.004,14400000.0
2007-10-05 09:33:00,88.007,88.008,87.996,88.004,12800000.0
2007-10-05 09:34:00,88.004,88.015,88.004,88.012,11200000.0
2007-10-05 09:35:00,88.011,88.021,88.011,88.014,12800000.0
2007-10-05 09:36:00,88.014,88.025,88.014,88.014,16000000.0
2007-10-05 09:37:00,88.022,88.022,87.953,88.01,16000000.0
2007-10-05 09:38:00,88.004,88.004,87.977,87.977,11200000.0
2007-10-05 09:39:00,87.979,87.979,87.957,87.964,12800000.0
2007-10-05 09:40:00,87.973,87.995,87.973,87.995,14400000.0
2007-10-05 09:41:00,88.001,88.017,88.0,88.017,11200000.0
2007-10-05 09:42:00,87.982,87.997,87.978,87.997,16000000.0
2007-10-05 09:43:00,88.029,88.029,88.022,88.024,12800000.0
2007-10-05 09:44:00,88.025,88.025,88.011,88.011,12800000.0
2007-10-05 09:45:00,88.04,88.04,88.02,88.02,12800000.0
2007-10-05 09:46:00,88.035,88.041,88.027,88.027,11600000.0
2007-10-05 09:47:00,88.041,88.07,88.041,88.07,12800000.0
2007-10-05 09:48:00,88.078,88.078,88.059,88.061,11200000.0
2007-10-05 09:49:00,88.065,88.084,88.062,88.084,12800000.0
2007-10-05 09:50:00,88.087,88.093,88.072,88.083,16000000.0
2007-10-05 09:51:00,88.072,88.085,88.072,88.085,16000000.0
2007-10-05 09:52:00,88.083,88.083,88.073,88.083,11200000.0
2007-10-05 09:53:00,88.09,88.09,88.073,88.08,12800000.0
2007-10-05 09:54:00,88.097,88.103,88.095,88.098,11200000.0
2007-10-05 09:55:00,88.091,88.1,88.091,88.092,11200000.0
2007-10-05 09:56:00,88.106,88.11,88.101,88.11,14400000.0
2007-10-05 09:57:00,88.113,88.113,88.103,88.108,17600000.0
2007-10-05 09:58:00,88.111,88.121,88.024,88.121,17600000.0
2007-10-05 09:59:00,88.119,88.12,88.108,88.108,17600000.0
2007-10-05 10:00:00,88.119,88.119,88.089,88.091,11200000.0
2007-10-05 10:01:00,88.105,88.113,88.103,88.112,12800000.0
2007-10-05 10:02:00,88.128,88.15,88.128,88.15,16000000.0
2007-10-05 10:03:00,88.135,88.135,88.109,88.118,11200000.0
2007-10-05 10:04:00,88.102,88.129,88.009,88.129,11200000.0
2007-10-05 10:05:00,88.134,88.14,88.123,88.123,14400000.0
2007-10-05 10:06:00,88.122,88.132,88.122,88.124,16000000.0
2007-10-05 10:07:00,88.119,88.131,88.117,88.131,12800000.0
2007-10-05 10:08:00,88.142,88.144,88.13,88.135,11200000.0
2007-10-05 10:09:00,88.116,88.116,88.098,88.108,12200000.0
2007-10-05 10:10:00,88.108,88.113,88.086,88.089,17000000.0
2007-10-05 10:11:00,88.08,88.092,88.078,88.092,11200000.0
2007-10-05 10:12:00,88.115,88.125,88.096,88.125,12800000.0
2007-10-05 10:13:00,88.126,88.132,88.121,88.13,12800000.0
2007-10-05 10:14:00,88.129,88.129,88.112,88.112,11200000.0
2007-10-05 10:15:00,88.103,88.113,88.098,88.113,12800000.0
2007-10-05 10:16:00,88.129,88.157,88.129,88.137,12800000.0
2007-10-05 10:17:00,88.132,88.155,88.132,88.151,11200000.0
2007-10-05 10:18:00,88.111,88.111,88.069,88.092,11200000.0
2007-10-05 10:19:00,88.084,88.084,88.064,88.079,11200000.0
2007-10-05 10:20:00,88.081,88.081,88.055,88.063,17600000.0
2007-10-05 10:21:00,88.064,88.092,88.064,88.09,16000000.0
2007-10-05 10:22:00,88.085,88.085,88.066,88.066,11200000.0
2007-10-05 10:23:00,88.085,88.095,88.085,88.089,11200000.0
2007-10-05 10:24:00,88.077,88.08,88.073,88.073,12800000.0
2007-10-05 10:25:00,88.092,88.122,88.09,88.122,11200000.0
2007-10-05 10:26:00,88.139,88.158,88.139,88.158,12800000.0
2007-10-05 10:27:00,88.149,88.151,88.133,88.136,10600000.0
2007-10-05 10:28:00,88.129,88.131,88.116,88.116,12800000.0
2007-10-05 10:29:00,88.136,88.154,88.136,88.15,11200000.0
2007-10-05 10:30:00,88.146,88.162,88.146,88.151,12800000.0
2007-10-05 10:31:00,88.138,88.138,88.12,88.129,12800000.0
2007-10-05 10:32:00,88.13,88.15,88.125,88.125,17600000.0
2007-10-05 10:33:00,88.113,88.155,88.113,88.155,11200000.0
2007-10-05 10:34:00,88.139,88.161,88.139,88.151,11200000.0
2007-10-05 10:35:00,88.164,88.178,88.164,88.171,11200000.0
2007-10-05 10:36:00,88.171,88.173,88.16,88.16,11200000.0
2007-10-05 10:37:00,88.156,88.158,88.067,88.15,11200000.0
2007-10-05 10:38:00,88.169,88.173,88.154,88.173,12800000.0
2007-10-05 10:39:00,88.16,88.187,88.16,88.187,11200000.0
2007-10-05 10:40:00,88.199,88.221,88.199,88.211,16000000.0
2007-10-05 10:41:00,88.207,88.215,88.207,88.214,12800000.0
2007-10-05 10:42:00,88.214,88.214,88.191,88.198,11200000.0
2007-10-05 10:43:00,88.193,88.193,88.188,88.193,11200000.0
2007-10-05 10:44:00,88.19,88.197,88.19,88.197,12800000.0
2007-10-05 10:45:00,88.193,88.207,88.193,88.195,12800000.0
2007-10-05 10:46:00,88.188,88.188,88.163,88.163,12800000.0
2007-10-05 10:47:00,88.159,88.175,88.144,88.175,12800000.0
2007-10-05 10:48:00,88.189,88.194,88.184,88.194,12800000.0
2007-10-05 10:49:00,88.188,88.196,88.188,88.189,11200000.0
2007-10-05 10:50:00,88.18,88.182,88.144,88.144,16000000.0
2007-10-05 10:51:00,88.174,88.191,88.174,88.189,17600000.0
2007-10-05 10:52:00,88.178,88.186,88.172,88.186,11600000.0
2007-10-05 10:53:00,88.195,88.196,88.176,88.184,11200000.0
2007-10-05 10:54:00,88.199,88.201,88.187,88.201,17600000.0
2007-10-05 10:55:00,88.194,88.199,88.185,88.192,11200000.0
2007-10-05 10:56:00,88.202,88.215,88.202,88.212,17600000.0
2007-10-05 10:57:00,88.219,88.226,88.218,88.226,16000000.0
2007-10-05 10:58:00,88.235,88.267,88.172,88.264,12200000.0
2007-10-05 10:59:00,88.271,88.271,88.231,88.231,11200000.0
2007-10-05 11:00:00,88.225,88.245,88.225,88.245,12800000.0
2007-10-05 11:01:00,88.235,88.24,88.227,88.23,12800000.0
2007-10-05 11:02:00,88.223,88.223,88.212,88.214,16000000.0
2007-10-05 11:03:00,88.231,88.234,88.22,88.231,12800000.0
2007-10-05 11:04:00,88.238,88.259,88.238,88.259,14400000.0
2007-10-05 11:05:00,88.285,88.29,88.259,88.265,17600000.0
2007-10-05 11:06:00,88.276,88.277,88.268,88.277,17600000.0
2007-10-05 11:07:00,88.273,88.274,88.257,88.264,17600000.0
2007-10-05 11:08:00,88.21,88.312,88.21,88.312,11200000.0
2007-10-05 11:09:00,88.333,88.349,88.333,88.344,17600000.0
2007-10-05 11:10:00,88.335,88.342,88.334,88.334,12800000.0
2007-10-05 11:11:00,88.323,88.323,88.305,88.307,11000000.0
2007-10-05 11:12:00,88.302,88.304,88.292,88.292,17600000.0
2007-10-05 11:13:00,88.307,88.307,88.281,88.292,14400000.0
2007-10-05 11:14:00,88.297,88.297,88.268,88.268,11200000.0
2007-10-05 11:15:00,88.248,88.248,88.228,88.236,11200000.0
2007-10-05 11:16:00,88.238,88.238,88.231,88.231,12800000.0
2007-10-05 11:17:00,88.229,88.238,88.229,88.237,11200000.0
2007-10-05 11:18:00,88.235,88.255,88.235,88.255,12800000.0
2007-10-05 11:19:00,88.254,88.255,88.241,88.254,17600000.0
2007-10-05 11:20:00,88.258,88.276,88.258,88.259,12800000.0
2007-10-05 11:21:00,88.268,88.273,88.265,88.267,14400000.0
2007-10-05 11:22:00,88.231,88.231,88.176,88.176,12800000.0
2007-10-05 11:23:00,88.184,88.199,88.176,88.196,11200000.0
2007-10-05 11:24:00,88.208,88.225,88.199,88.225,12800000.0
2007-10-05 11:25:00,88.218,88.223,88.193,88.219,17600000.0
2007-10-05 11:26:00,88.226,88.226,88.212,88.212,14400000.0
2007-10-05 11:27:00,88.19,88.223,88.183,88.223,11200000.0
2007-10-05 11:28:00,88.228,88.232,88.223,88.232,14400000.0
2007-10-05 11:29:00,88.216,88.227,88.214,88.218,14400000.0
2007-10-05 11:30:00,88.198,88.199,88.177,88.199,14400000.0
2007-10-05 11:31:00,88.213,88.216,88.199,88.2,11200000.0
2007-10-05 11:32:00,88.222,88.227,88.218,88.222,17600000.0
2007-10-05 11:33:00,88.234,88.238,88.217,88.217,13200000.0
2007-10-05 11:34:00,88.222,88.23,88.22,88.224,12800000.0
2007-10-05 11:35:00,88.222,88.222,88.217,88.218,11200000.0
2007-10-05 11:36:00,88.219,88.219,88.21,88.21,12800000.0
2007-10-05 11:37:00,88.208,88.208,88.188,88.188,11200000.0
2007-10-05 11:38:00,88.181,88.191,88.168,88.168,11200000.0
2007-10-05 11:39:00,88.178,88.192,88.17,88.19,11200000.0
2007-10-05 11:40:00,88.189,88.199,88.18,88.182,11200000.0
2007-10-05 11:41:00,88.163,88.166,88.154,88.163,16000000.0
2007-10-05 11:42:00,88.166,88.173,88.155,88.172,17600000.0
2007-10-05 11:43:00,88.172,88.172,88.156,88.163,11200000.0
2007-10-05 11:44:00,88.154,88.158,88.152,88.158,11200000.0
2007-10-05 11:45:00,88.15,88.164,88.15,88.16,14800000.0
2007-10-05 11:46:00,88.163,88.163,88.148,88.158,11200000.0
2007-10-05 11:47:00,88.127,88.148,88.123,88.148,17600000.0
2007-10-05 11:48:00,88.157,88.161,88.135,88.161,11200000.0
2007-10-05 11:49:00,88.14,88.157,88.132,88.15,12800000.0
2007-10-05 11:50:00,88.161,88.168,88.161,88.161,12800000.0
2007-10-05 11:51:00,88.152,88.155,88.147,88.148,11200000.0
2007-10-05 11:52:00,88.159,88.178,88.159,88.177,11200000.0
2007-10-05 11:53:00,88.179,88.187,88.168,88.18,16000000.0
2007-10-05 11:54:00,88.182,88.189,88.178,88.189,14400000.0
2007-10-05 11:55:00,88.194,88.199,88.135,88.199,11200000.0
2007-10-05 11:56:00,88.187,88.192,88.184,88.189,12800000.0
2007-10-05 11:57:00,88.187,88.24,88.187,88.24,17000000.0
2007-10-05 11:58:00,88.229,88.229,88.223,88.226,11200000.0
2007-10-05 11:59:00,88.254,88.254,88.234,88.239,11200000.0
2007-10-05 12:00:00,88.243,88.243,88.234,88.234,11200000.0
2007-10-05 12:01:00,88.218,88.247,88.218,88.243,11200000.0
2007-10-05 12:02:00,88.236,88.248,88.236,88.246,14400000.0
2007-10-05 12:03:00,88.243,88.244,88.231,88.231,11200000.0
2007-10-05 12:04:00,88.235,88.259,88.233,88.259,17600000.0
2007-10-05 12:05:00,88.254,88.258,88.24,88.24,17600000.0
2007-10-05 12:06:00,88.243,88.25,88.239,88.239,12800000.0
2007-10-05 12:07:00,88.231,88.241,88.229,88.23,11200000.0
2007-10-05 12:08:00,88.222,88.228,88.216,88.228,11200000.0
2007-10-05 12:09:00,88.225,88.228,88.211,88.214,14400000.0
2007-10-05 12:10:00,88.211,88.211,88.179,88.179,11200000.0
2007-10-05 12:11:00,88.178,88.195,88.178,88.193,12800000.0
2007-10-05 12:12:00,88.206,88.206,88.196,88.204,11200000.0
2007-10-05 12:13:00,88.213,88.213,88.204,88.21,11200000.0
2007-10-05 12:14:00,88.227,88.227,88.203,88.208,12800000.0
2007-10-05 12:15:00,88.21,88.215,88.21,88.215,12200000.0
2007-10-05 12:16:00,88.21,88.229,88.21,88.229,12200000.0
2007-10-05 12:17:00,88.215,88.227,88.155,88.227,17600000.0
2007-10-05 12:18:00,88.231,88.239,88.228,88.228,16000000.0
2007-10-05 12:19:00,88.229,88.235,88.218,88.227,12800000.0
2007-10-05 12:20:00,88.223,88.232,88.216,88.219,14400000.0
2007-10-05 12:21:00,88.232,88.242,88.22,88.238,16000000.0
2007-10-05 12:22:00,88.227,88.228,88.211,88.211,16000000.0
2007-10-05 12:23:00,88.217,88.226,88.2,88.209,14400000.0
2007-10-05 12:24:00,88.207,88.212,88.201,88.205,12800000.0
2007-10-05 12:25:00,88.243,88.255,88.243,88.252,11000000.0
2007-10-05 12:26:00,88.233,88.24,88.223,88.227,11200000.0
2007-10-05 12:27:00,88.244,88.244,88.232,88.232,11200000.0
2007-10-05 12:28:00,88.217,88.242,88.217,88.242,12800000.0
2007-10-05 12:29:00,88.238,88.254,88.238,88.254,17600000.0
2007-10-05 12:30:00,88.261,88.27,88.261,88.266,18000000.0
2007-10-05 12:31:00,88.268,88.274,88.255,88.263,12800000.0
2007-10-05 12:32:00,88.261,88.284,88.261,88.284,12800000.0
2007-10-05 12:33:00,88.288,88.288,88.275,88.286,14400000.0
2007-10-05 12:34:00,88.288,88.288,88.263,88.267,12800000.0
2007-10-05 12:35:00,88.276,88.28,88.272,88.279,11200000.0
2007-10-05 12:36:00,88.275,88.281,88.271,88.281,11200000.0
2007-10-05 12:37:00,88.287,88.292,88.283,88.29,11200000.0
2007-10-05 12:38:00,88.311,88.311,88.214,88.308,17600000.0
2007-10-05 12:39:00,88.294,88.302,88.285,88.302,16000000.0
2007-10-05 12:40:00,88.328,88.333,88.313,88.324,16000000.0
2007-10-05 12:41:00,88.33,88.335,88.322,88.322,12800000.0
2007-10-05 12:42:00,88.333,88.342,88.333,88.342,14400000.0
2007-10-05 12:43:00,88.337,88.337,88.325,88.334,12800000.0
2007-10-05 12:44:00,88.339,88.343,88.304,88.31,17600000.0
2007-10-05 12:45:00,88.311,88.321,88.31,88.316,16000000.0
2007-10-05 12:46:00,88.299,88.299,88.283,88.295,12800000.0
2007-10-05 12:47:00,88.309,88.327,88.304,88.313,12200000.0
2007-10-05 12:48:00,88.313,88.316,88.311,88.316,11200000.0
2007-10-05 12:49:00,88.301,88.306,88.293,88.301,15400000.0
2007-10-05 12:50:00,88.296,88.296,88.283,88.287,14400000.0
2007-10-05 12:51:00,88.303,88.304,88.272,88.272,11200000.0
2007-10-05 12:52:00,88.271,88.29,88.271,88.29,11200000.0
2007-10-05 12:53:00,88.271,88.281,88.25,88.25,11200000.0
2007-10-05 12:54:00,88.266,88.276,88.26,88.264,12800000.0
2007-10-05 12:55:00,88.287,88.295,88.287,88.289,16000000.0
2007-10-05 12:56:00,88.301,88.301,88.293,88.298,11200000.0
2007-10-05 12:57:00,88.281,88.281,88.263,88.263,11200000.0
2007-10-05 12:58:00,88.252,88.252,88.235,88.245,17600000.0
2007-10-05 12:59:00,88.231,88.254,88.231,88.249,16000000.0
2007-10-05 13:00:00,88.248,88.276,88.248,88.273,12800000.0
2007-10-05 13:01:00,88.299,88.304,88.288,88.288,14400000.0
2007-10-05 13:02:00,88.28,88.306,88.28,88.306,12800000.0
2007-10-05 13:03:00,88.302,88.315,88.302,88.307,16000000.0
2007-10-05 13:04:00,88.316,88.327,88.316,88.327,11200000.0
2007-10-05 13:05:00,88.326,88.332,88.323,88.332,12800000.0
2007-10-05 13:06:00,88.332,88.338,88.327,88.338,11200000.0
2007-10-05 13:07:00,88.336,88.336,88.319,88.332,14400000.0
2007-10-05 13:08:00,88.341,88.343,88.334,88.34,17600000.0
2007-10-05 13:09:00,88.343,88.343,88.323,88.325,12800000.0
2007-10-05 13:10:00,88.332,88.348,88.327,88.327,16000000.0
2007-10-05 13:11:00,88.333,88.333,88.32,88.326,11200000.0
2007-10-05 13:12:00,88.346,88.346,88.309,88.309,12800000.0
2007-10-05 13:13:00,88.304,88.313,88.303,88.305,17600000.0
2007-10-05 13:14:00,88.313,88.321,88.302,88.302,12800000.0
2007-10-05 13:15:00,88.327,88.327,88.309,88.322,12800000.0
2007-10-05 13:16:00,88.324,88.342,88.321,88.342,17600000.0
2007-10-05 13:17:00,88.328,88.332,88.319,88.32,12200000.0
2007-10-05 13:18:00,88.317,88.325,88.298,88.298,11200000.0
2007-10-05 13:19:00,88.307,88.318,88.306,88.318,16000000.0
2007-10-05 13:20:00,88.316,88.33,88.312,88.33,17600000.0
2007-10-05 13:21:00,88.31,88.31,88.29,88.303,11200000.0
2007-10-05 13:22:00,88.297,88.308,88.289,88.308,12800000.0
2007-10-05 13:23:00,88.305,88.306,88.301,88.302,12800000.0
2007-10-05 13:24:00,88.301,88.301,88.277,88.277,11200000.0
2007-10-05 13:25:00,88.267,88.283,88.267,88.275,17600000.0
2007-10-05 13:26:00,88.288,88.288,88.271,88.273,18000000.0
2007-10-05 13:27:00,88.258,88.264,88.252,88.252,12800000.0
2007-10-05 13:28:00,88.273,88.277,88.181,88.277,16000000.0
2007-10-05 13:29:00,88.261,88.278,88.186,88.277,11200000.0
2007-10-05 13:30:00,88.273,88.286,88.272,88.28,12800000.0
2007-10-05 13:31:00,88.28,88.293,88.28,88.293,11200000.0
2007-10-05 13:32:00,88.292,88.326,88.287,88.326,11200000.0
2007-10-05 13:33:00,88.311,88.311,88.269,88.28,19200000.0
2007-10-05 13:34:00,88.268,88.277,88.268,88.268,12800000.0
2007-10-05 13:35:00,88.253,88.253,88.229,88.229,36800000.0
2007-10-05 13:36:00,88.234,88.265,88.234,88.265,17600000.0
2007-10-05 13:37:00,88.274,88.279,88.274,88.279,14400000.0
2007-10-05 13:38:00,88.263,88.267,88.242,88.244,33600000.0
2007-10-05 13:39:00,88.249,88.249,88.243,88.243,14400000.0
2007-10-05 13:40:00,88.236,88.24,88.226,88.23,40000000.0
2007-10-05 13:41:00,88.215,88.215,88.197,88.197,16000000.0
2007-10-05 13:42:00,88.191,88.195,88.184,88.184,11200000.0
2007-10-05 13:43:00,88.214,88.214,88.197,88.197,27200000.0
2007-10-05 13:44:00,88.184,88.184,88.163,88.165,33000000.0
2007-10-05 13:45:00,88.137,88.137,88.113,88.115,20800000.0
2007-10-05 13:46:00,88.141,88.155,88.141,88.155,24400000.0
2007-10-05 13:47:00,88.119,88.119,88.089,88.116,12800000.0
2007-10-05 13:48:00,88.112,88.112,88.088,88.099,12800000.0
2007-10-05 13:49:00,88.098,88.099,88.094,88.099,18000000.0
2007-10-05 13:50:00,88.104,88.112,88.094,88.102,11200000.0
2007-10-05 13:51:00,88.121,88.13,88.115,88.13,24400000.0
2007-10-05 13:52:00,88.135,88.136,88.112,88.112,12800000.0
2007-10-05 13:53:00,88.116,88.118,88.098,88.098,17600000.0
2007-10-05 13:54:00,88.105,88.133,88.105,88.133,25600000.0
2007-10-05 13:55:00,88.145,88.155,88.144,88.148,14400000.0
2007-10-05 13:56:00,88.169,88.184,88.162,88.17,14400000.0
2007-10-05 13:57:00,88.163,88.19,88.163,88.184,29200000.0
2007-10-05 13:58:00,88.194,88.221,88.194,88.218,14800000.0
2007-10-05 13:59:00,88.229,88.239,88.227,88.235,32400000.0
2007-10-05 14:00:00,88.219,88.223,88.215,88.215,48000000.0
2007-10-05 14:01:00,88.219,88.219,88.201,88.201,31400000.0
2007-10-05 14:02:00,88.197,88.201,88.195,88.196,14400000.0
2007-10-05 14:03:00,88.197,88.206,88.193,88.193,14400000.0
2007-10-05 14:04:00,88.192,88.201,88.192,88.201,11200000.0
2007-10-05 14:05:00,88.209,88.213,88.208,88.211,24000000.0
2007-10-05 14:06:00,88.193,88.196,88.184,88.193,36800000.0
2007-10-05 14:07:00,88.195,88.202,88.188,88.19,40400000.0
2007-10-05 14:08:00,88.196,88.196,88.172,88.172,15400000.0
2007-10-05 14:09:00,88.156,88.168,88.153,88.168,33000000.0
2007-10-05 14:10:00,88.174,88.174,88.136,88.136,33600000.0
2007-10-05 14:11:00,88.127,88.145,88.125,88.145,14400000.0
2007-10-05 14:12:00,88.147,88.156,88.145,88.152,27200000.0
2007-10-05 14:13:00,88.154,88.154,88.133,88.139,14400000.0
2007-10-05 14:14:00,88.143,88.152,88.139,88.139,12800000.0
2007-10-05 14:15:00,88.129,88.129,88.113,88.117,28800000.0
2007-10-05 14:16:00,88.119,88.133,88.119,88.132,25600000.0
2007-10-05 14:17:00,88.13,88.15,88.13,88.149,13200000.0
2007-10-05 14:18:00,88.147,88.147,88.138,88.138,16000000.0
2007-10-05 14:19:00,88.113,88.117,88.1,88.1,12800000.0
2007-10-05 14:20:00,88.109,88.109,88.05,88.072,25600000.0
2007-10-05 14:21:00,88.085,88.155,88.085,88.155,28800000.0
2007-10-05 14:22:00,88.138,88.138,88.103,88.103,24000000.0
2007-10-05 14:23:00,88.098,88.107,88.08,88.107,47400000.0
2007-10-05 14:24:00,88.109,88.125,88.097,88.125,12200000.0
2007-10-05 14:25:00,88.124,88.17,88.124,88.169,12800000.0
2007-10-05 14:26:00,88.175,88.185,88.172,88.172,12800000.0
2007-10-05 14:27:00,88.159,88.167,88.151,88.167,17600000.0
2007-10-05 14:28:00,88.166,88.181,88.165,88.165,11200000.0
2007-10-05 14:29:00,88.137,88.137,88.091,88.091,37200000.0
2007-10-05 14:30:00,88.314,88.458,88.252,88.28,22400000.0
2007-10-05 14:31:00,88.238,88.334,88.238,88.334,20800000.0
2007-10-05 14:32:00,88.364,88.364,88.325,88.325,40000000.0
2007-10-05 14:33:00,88.355,88.377,88.331,88.331,24000000.0
2007-10-05 14:34:00,88.334,88.334,88.238,88.296,33600000.0
2007-10-05 14:35:00,88.301,88.321,88.297,88.299,14400000.0
2007-10-05 14:36:00,88.284,88.284,88.139,88.139,12800000.0
2007-10-05 14:37:00,88.127,88.256,88.127,88.256,11200000.0
2007-10-05 14:38:00,88.315,88.392,88.315,88.392,55800000.0
2007-10-05 14:39:00,88.409,88.422,88.388,88.388,12800000.0
2007-10-05 14:40:00,88.41,88.431,88.371,88.371,14400000.0
2007-10-05 14:41:00,88.398,88.439,88.398,88.439,56400000.0
2007-10-05 14:42:00,88.441,88.446,88.425,88.433,12800000.0
2007-10-05 14:43:00,88.476,88.509,88.463,88.463,25400000.0
2007-10-05 14:44:00,88.42,88.42,88.404,88.409,11200000.0
2007-10-05 14:45:00,88.448,88.503,88.448,88.503,11200000.0
2007-10-05 14:46:00,88.498,88.502,88.462,88.462,11200000.0
2007-10-05 14:47:00,88.456,88.486,88.456,88.467,16000000.0
2007-10-05 14:48:00,88.48,88.486,88.465,88.486,19200000.0
2007-10-05 14:49:00,88.501,88.519,88.49,88.519,32000000.0
2007-10-05 14:50:00,88.527,88.533,88.506,88.512,28200000.0
2007-10-05 14:51:00,88.5,88.506,88.483,88.483,32000000.0
2007-10-05 14:52:00,88.451,88.461,88.451,88.457,12800000.0
2007-10-05 14:53:00,88.467,88.49,88.464,88.479,17600000.0
2007-10-05 14:54:00,88.514,88.54,88.514,88.54,12800000.0
2007-10-05 14:55:00,88.551,88.551,88.536,88.536,16000000.0
2007-10-05 14:56:00,88.513,88.515,88.497,88.509,12800000.0
2007-10-05 14:57:00,88.53,88.553,88.53,88.545,12800000.0
2007-10-05 14:58:00,88.554,88.554,88.535,88.535,17600000.0
2007-10-05 14:59:00,88.519,88.552,88.519,88.539,16000000.0
2007-10-05 15:00:00,88.538,88.538,88.498,88.498,14400000.0
2007-10-05 15:01:00,88.491,88.507,88.491,88.496,12800000.0
2007-10-05 15:02:00,88.489,88.504,88.486,88.504,27200000.0
2007-10-05 15:03:00,88.504,88.504,88.483,88.483,12800000.0
2007-10-05 15:04:00,88.482,88.532,88.482,88.532,23400000.0
2007-10-05 15:05:00,88.537,88.545,88.524,88.539,11200000.0
2007-10-05 15:06:00,88.533,88.533,88.51,88.514,11200000.0
2007-10-05 15:07:00,88.495,88.495,88.431,88.462,25600000.0
2007-10-05 15:08:00,88.45,88.45,88.44,88.44,22400000.0
2007-10-05 15:09:00,88.463,88.474,88.463,88.464,16000000.0
2007-10-05 15:10:00,88.443,88.487,88.443,88.486,40000000.0
2007-10-05 15:11:00,88.486,88.486,88.46,88.473,32000000.0
2007-10-05 15:12:00,88.485,88.493,88.456,88.456,7400000.0
2007-10-05 15:13:00,88.43,88.448,88.428,88.448,44200000.0
2007-10-05 15:14:00,88.463,88.463,88.442,88.446,35200000.0
2007-10-05 15:15:00,88.459,88.459,88.422,88.422,22400000.0
2007-10-05 15:16:00,88.433,88.465,88.433,88.458,36800000.0
2007-10-05 15:17:00,88.449,88.455,88.413,88.413,22400000.0
2007-10-05 15:18:00,88.413,88.445,88.413,88.445,22400000.0
2007-10-05 15:19:00,88.438,88.452,88.43,88.452,16000000.0
2007-10-05 15:20:00,88.444,88.444,88.414,88.414,24000000.0
2007-10-05 15:21:00,88.412,88.412,88.399,88.41,14400000.0
2007-10-05 15:22:00,88.409,88.419,88.4,88.419,14400000.0
2007-10-05 15:23:00,88.421,88.421,88.406,88.406,47400000.0
2007-10-05 15:24:00,88.429,88.451,88.429,88.449,25600000.0
2007-10-05 15:25:00,88.463,88.487,88.463,88.487,27200000.0
2007-10-05 15:26:00,88.51,88.529,88.51,88.524,40000000.0
2007-10-05 15:27:00,88.523,88.533,88.523,88.529,28800000.0
2007-10-05 15:28:00,88.515,88.541,88.515,88.541,70400000.0
2007-10-05 15:29:00,88.559,88.564,88.472,88.556,46400000.0
2007-10-05 15:30:00,88.475,88.607,88.442,88.489,115600000.0
2007-10-05 15:31:00,88.576,88.576,88.555,88.556,60800000.0
2007-10-05 15:32:00,88.554,88.57,88.554,88.57,30400000.0
2007-10-05 15:33:00,88.585,88.618,88.585,88.601,29800000.0
2007-10-05 15:34:00,88.59,88.596,88.584,88.585,22400000.0
2007-10-05 15:35:00,88.611,88.618,88.597,88.618,33600000.0
2007-10-05 15:36:00,88.643,88.643,88.625,88.63,32000000.0
2007-10-05 15:37:00,88.623,88.644,88.623,88.627,30800000.0
2007-10-05 15:38:00,88.646,88.75,88.646,88.75,59200000.0
2007-10-05 15:39:00,88.777,88.777,88.75,88.764,36800000.0
2007-10-05 15:40:00,88.758,88.815,88.758,88.778,35200000.0
2007-10-05 15:41:00,88.765,88.821,88.765,88.789,25600000.0
2007-10-05 15:42:00,88.842,88.852,88.792,88.833,42600000.0
2007-10-05 15:43:00,88.838,88.844,88.834,88.842,27200000.0
2007-10-05 15:44:00,88.882,88.925,88.882,88.905,27200000.0
2007-10-05 15:45:00,88.934,88.97,88.928,88.938,16000000.0
2007-10-05 15:46:00,89.002,89.019,88.961,88.961,14400000.0
2007-10-05 15:47:00,88.938,88.946,88.85,88.85,30400000.0
2007-10-05 15:48:00,88.881,88.926,88.881,88.917,27200000.0
2007-10-05 15:49:00,88.882,88.882,88.843,88.85,11200000.0
2007-10-05 15:50:00,88.866,88.866,88.841,88.852,10600000.0
2007-10-05 15:51:00,88.871,88.871,88.798,88.841,43200000.0
2007-10-05 15:52:00,88.847,88.873,88.847,88.873,20800000.0
2007-10-05 15:53:00,88.869,88.886,88.869,88.886,23800000.0
2007-10-05 15:54:00,88.879,88.911,88.879,88.911,28200000.0
2007-10-05 15:55:00,88.92,88.929,88.914,88.914,24400000.0
2007-10-05 15:56:00,88.923,88.954,88.923,88.954,51200000.0
2007-10-05 15:57:00,88.943,88.943,88.9,88.9,12800000.0
2007-10-05 15:58:00,88.864,88.892,88.864,88.891,19200000.0
2007-10-05 15:59:00,88.9,88.904,88.885,88.885,36800000.0
2007-10-05 16:00:00,88.864,88.864,88.842,88.845,51200000.0
2007-10-05 16:01:00,88.864,88.864,88.848,88.848,41600000.0
2007-10-05 16:02:00,88.854,88.854,88.84,88.848,22200000.0
2007-10-05 16:03:00,88.856,88.856,88.848,88.854,64600000.0
2007-10-05 16:04:00,88.847,88.858,88.838,88.858,44200000.0
2007-10-05 16:05:00,88.869,88.886,88.869,88.88,48400000.0
2007-10-05 16:06:00,88.86,88.866,88.858,88.861,35200000.0
2007-10-05 16:07:00,88.903,88.957,88.894,88.957,31400000.0
2007-10-05 16:08:00,88.964,88.971,88.957,88.966,45200000.0
2007-10-05 16:09:00,88.966,88.985,88.961,88.961,44800000.0
2007-10-05 16:10:00,88.972,88.985,88.972,88.974,41000000.0
2007-10-05 16:11:00,88.96,88.995,88.96,88.995,13800000.0
2007-10-05 16:12:00,88.994,88.994,88.984,88.985,56000000.0
2007-10-05 16:13:00,88.968,88.968,88.939,88.939,11600000.0
2007-10-05 16:14:00,88.924,88.929,88.917,88.928,48400000.0
2007-10-05 16:15:00,88.936,88.949,88.932,88.934,59200000.0
2007-10-05 16:16:00,88.893,88.902,88.881,88.902,17600000.0
2007-10-05 16:17:00,88.912,88.922,88.912,88.916,38800000.0
2007-10-05 16:18:00,88.91,88.91,88.888,88.888,38400000.0
2007-10-05 16:19:00,88.871,88.881,88.871,88.878,22400000.0
2007-10-05 16:20:00,88.87,88.903,88.86,88.903,11200000.0
2007-10-05 16:21:00,88.918,88.928,88.914,88.921,27200000.0
2007-10-05 16:22:00,88.899,88.899,88.863,88.863,41600000.0
2007-10-05 16:23:00,88.855,88.855,88.825,88.825,43200000.0
2007-10-05 16:24:00,88.823,88.833,88.82,88.827,17600000.0
2007-10-05 16:25:00,88.834,88.845,88.834,88.835,33600000.0
2007-10-05 16:26:00,88.808,88.808,88.79,88.79,17600000.0
2007-10-05 16:27:00,88.791,88.814,88.791,88.81,35200000.0
2007-10-05 16:28:00,88.81,88.81,88.779,88.78,26600000.0
2007-10-05 16:29:00,88.737,88.743,88.712,88.712,11200000.0
2007-10-05 16:30:00,88.703,88.703,88.657,88.657,43200000.0
2007-10-05 16:31:00,88.64,88.661,88.64,88.655,41400000.0
2007-10-05 16:32:00,88.649,88.654,88.637,88.654,12800000.0
2007-10-05 16:33:00,88.658,88.658,88.647,88.654,27200000.0
2007-10-05 16:34:00,88.633,88.649,88.62,88.649,35200000.0
2007-10-05 16:35:00,88.633,88.644,88.619,88.641,52200000.0
2007-10-05 16:36:00,88.641,88.645,88.627,88.627,51200000.0
2007-10-05 16:37:00,88.619,88.627,88.614,88.626,42000000.0
2007-10-05 16:38:00,88.634,88.639,88.628,88.637,40000000.0
2007-10-05 16:39:00,88.655,88.663,88.642,88.642,35200000.0
2007-10-05 16:40:00,88.62,88.621,88.603,88.605,56000000.0
2007-10-05 16:41:00,88.612,88.612,88.59,88.604,73600000.0
2007-10-05 16:42:00,88.597,88.609,88.597,88.605,54400000.0
2007-10-05 16:43:00,88.605,88.605,88.576,88.582,17600000.0
2007-10-05 16:44:00,88.593,88.597,88.592,88.593,11200000.0
2007-10-05 16:45:00,88.592,88.62,88.592,88.62,57600000.0
2007-10-05 16:46:00,88.625,88.657,88.622,88.649,12800000.0
2007-10-05 16:47:00,88.671,88.696,88.669,88.696,70400000.0
2007-10-05 16:48:00,88.689,88.709,88.689,88.706,52200000.0
2007-10-05 16:49:00,88.719,88.724,88.706,88.717,36800000.0
2007-10-05 16:50:00,88.715,88.72,88.703,88.703,74600000.0
2007-10-05 16:51:00,88.706,88.734,88.706,88.714,32000000.0
2007-10-05 16:52:00,88.7,88.745,88.7,88.745,46400000.0
2007-10-05 16:53:00,88.779,88.788,88.779,88.779,30400000.0
2007-10-05 16:54:00,88.788,88.802,88.788,88.802,11200000.0
2007-10-05 16:55:00,88.796,88.817,88.795,88.795,27200000.0
2007-10-05 16:56:00,88.775,88.782,88.753,88.78,36800000.0
2007-10-05 16:57:00,88.76,88.766,88.752,88.761,19200000.0
2007-10-05 16:58:00,88.756,88.767,88.756,88.757,12800000.0
2007-10-05 16:59:00,88.756,88.777,88.756,88.775,50600000.0
2007-10-05 17:00:00,88.789,88.793,88.779,88.779,49600000.0
2007-10-05 17:01:00,88.778,88.796,88.778,88.796,40000000.0
2007-10-05 17:02:00,88.804,88.804,88.789,88.798,33600000.0
2007-10-05 17:03:00,88.788,88.788,88.77,88.775,44800000.0
2007-10-05 17:04:00,88.791,88.799,88.78,88.799,41600000.0
2007-10-05 17:05:00,88.807,88.816,88.802,88.802,54800000.0
2007-10-05 17:06:00,88.79,88.79,88.781,88.781,59200000.0
2007-10-05 17:07:00,88.788,88.791,88.778,88.782,34600000.0
2007-10-05 17:08:00,88.741,88.746,88.738,88.739,68800000.0
2007-10-05 17:09:00,88.751,88.757,88.737,88.757,59200000.0
2007-10-05 17:10:00,88.762,88.762,88.755,88.756,25600000.0
2007-10-05 17:11:00,88.754,88.767,88.754,88.767,38400000.0
2007-10-05 17:12:00,88.776,88.785,88.775,88.778,25600000.0
2007-10-05 17:13:00,88.767,88.783,88.767,88.782,28800000.0
2007-10-05 17:14:00,88.783,88.796,88.782,88.796,22400000.0
2007-10-05 17:15:00,88.806,88.817,88.796,88.817,19200000.0
2007-10-05 17:16:00,88.848,88.886,88.848,88.886,17600000.0
2007-10-05 17:17:00,88.904,88.912,88.904,88.906,38400000.0
2007-10-05 17:18:00,88.915,88.94,88.915,88.94,57600000.0
2007-10-05 17:19:00,88.938,88.938,88.893,88.893,24000000.0
2007-10-05 17:20:00,88.876,88.876,88.865,88.874,16000000.0
2007-10-05 17:21:00,88.865,88.865,88.848,88.854,28800000.0
2007-10-05 17:22:00,88.861,88.861,88.823,88.823,19200000.0
2007-10-05 17:23:00,88.833,88.859,88.833,88.859,11200000.0
2007-10-05 17:24:00,88.856,88.856,88.833,88.839,12800000.0
2007-10-05 17:25:00,88.842,88.863,88.842,88.863,17600000.0
2007-10-05 17:26:00,88.858,88.858,88.841,88.841,35200000.0
2007-10-05 17:27:00,88.826,88.827,88.817,88.818,46400000.0
2007-10-05 17:28:00,88.81,88.814,88.803,88.803,31400000.0
2007-10-05 17:29:00,88.812,88.812,88.75,88.75,27200000.0
2007-10-05 17:30:00,88.738,88.76,88.738,88.744,17600000.0
2007-10-05 17:31:00,88.739,88.756,88.739,88.756,88000000.0
2007-10-05 17:32:00,88.755,88.755,88.74,88.746,52800000.0
2007-10-05 17:33:00,88.745,88.745,88.734,88.735,36800000.0
2007-10-05 17:34:00,88.726,88.744,88.726,88.74,64000000.0
2007-10-05 17:35:00,88.748,88.785,88.748,88.785,43200000.0
2007-10-05 17:36:00,88.79,88.818,88.769,88.769,34000000.0
2007-10-05 17:37:00,88.765,88.765,88.748,88.752,16000000.0
2007-10-05 17:38:00,88.769,88.779,88.761,88.761,35200000.0
2007-10-05 17:39:00,88.755,88.781,88.751,88.781,16000000.0
2007-10-05 17:40:00,88.807,88.816,88.802,88.802,75600000.0
2007-10-05 17:41:00,88.841,88.894,88.841,88.894,12800000.0
2007-10-05 17:42:00,88.898,88.914,88.898,88.905,12800000.0
2007-10-05 17:43:00,88.898,88.898,88.873,88.884,17600000.0
2007-10-05 17:44:00,88.912,88.945,88.912,88.936,29800000.0
2007-10-05 17:45:00,88.937,88.937,88.928,88.928,30400000.0
2007-10-05 17:46:00,88.933,88.933,88.918,88.918,41600000.0
2007-10-05 17:47:00,88.918,88.918,88.901,88.901,57600000.0
2007-10-05 17:48:00,88.897,88.925,88.882,88.925,57600000.0
2007-10-05 17:49:00,88.933,88.945,88.925,88.927,45800000.0
2007-10-05 17:50:00,88.927,88.931,88.918,88.927,12800000.0
2007-10-05 17:51:00,88.934,88.94,88.931,88.937,49600000.0
2007-10-05 17:52:00,88.945,88.975,88.934,88.975,43200000.0
2007-10-05 17:53:00,88.984,88.993,88.981,88.993,33600000.0
2007-10-05 17:54:00,89.003,89.003,88.988,88.988,38400000.0
2007-10-05 17:55:00,88.994,89.018,88.994,89.018,39400000.0
2007-10-05 17:56:00,89.016,89.016,89.0,89.0,44800000.0
2007-10-05 17:57:00,88.98,89.003,88.98,89.003,36800000.0
2007-10-05 17:58:00,89.013,89.03,89.013,89.03,17600000.0
2007-10-05 17:59:00,89.074,89.074,89.044,89.044,62400000.0
2007-10-05 18:00:00,89.04,89.045,89.028,89.028,51200000.0
2007-10-05 18:01:00,88.999,89.003,88.965,88.965,32000000.0
2007-10-05 18:02:00,88.964,88.993,88.955,88.993,23400000.0
2007-10-05 18:03:00,89.001,89.012,89.001,89.003,37200000.0
2007-10-05 18:04:00,88.992,88.999,88.981,88.981,33000000.0
2007-10-05 18:05:00,88.989,89.001,88.984,89.0,12800000.0
2007-10-05 18:06:00,88.971,88.971,88.952,88.953,29800000.0
2007-10-05 18:07:00,88.929,88.938,88.915,88.929,11200000.0
2007-10-05 18:08:00,88.94,88.94,88.914,88.914,84800000.0
2007-10-05 18:09:00,88.912,88.917,88.907,88.917,33600000.0
2007-10-05 18:10:00,88.902,88.902,88.876,88.884,16000000.0
2007-10-05 18:11:00,88.839,88.871,88.834,88.871,12800000.0
2007-10-05 18:12:00,88.869,88.894,88.869,88.894,12800000.0
2007-10-05 18:13:00,88.904,88.906,88.89,88.902,27200000.0
2007-10-05 18:14:00,88.924,88.97,88.924,88.947,19200000.0
2007-10-05 18:15:00,88.949,88.949,88.937,88.945,30400000.0
2007-10-05 18:16:00,88.955,88.992,88.952,88.992,56000000.0
2007-10-05 18:17:00,88.988,89.008,88.983,88.983,43200000.0
2007-10-05 18:18:00,88.943,88.943,88.933,88.933,30400000.0
2007-10-05 18:19:00,88.923,88.929,88.918,88.918,46400000.0
2007-10-05 18:20:00,88.913,88.954,88.913,88.954,43000000.0
2007-10-05 18:21:00,88.958,88.958,88.951,88.954,12800000.0
2007-10-05 18:22:00,88.973,88.983,88.972,88.979,33600000.0
2007-10-05 18:23:00,88.983,88.983,88.932,88.932,46400000.0
2007-10-05 18:24:00,88.936,88.943,88.924,88.929,52800000.0
2007-10-05 18:25:00,88.931,88.937,88.922,88.928,33600000.0
2007-10-05 18:26:00,88.92,88.921,88.884,88.893,30400000.0
2007-10-05 18:27:00,88.892,88.9,88.892,88.899,33600000.0
2007-10-05 18:28:00,88.902,88.918,88.902,88.918,12800000.0
2007-10-05 18:29:00,88.92,88.92,88.912,88.92,25600000.0
2007-10-05 18:30:00,88.923,88.923,88.903,88.915,36800000.0
2007-10-05 18:31:00,88.908,88.909,88.901,88.906,11200000.0
2007-10-05 18:32:00,88.91,88.919,88.91,88.911,70400000.0
2007-10-05 18:33:00,88.912,88.917,88.909,88.91,32000000.0
2007-10-05 18:34:00,88.92,88.939,88.92,88.939,19200000.0
2007-10-05 18:35:00,88.933,88.947,88.922,88.922,42600000.0
2007-10-05 18:36:00,88.919,88.919,88.882,88.896,68800000.0
2007-10-05 18:37:00,88.881,88.885,88.869,88.878,36800000.0
2007-10-05 18:38:00,88.847,88.862,88.847,88.862,49600000.0
2007-10-05 18:39:00,88.863,88.871,88.849,88.849,76800000.0
2007-10-05 18:40:00,88.855,88.873,88.853,88.873,66000000.0
2007-10-05 18:41:00,88.882,88.887,88.867,88.869,71800000.0
2007-10-05 18:42:00,88.884,88.884,88.839,88.863,78400000.0
2007-10-05 18:43:00,88.857,88.857,88.846,88.846,49600000.0
2007-10-05 18:44:00,88.842,88.854,88.842,88.853,30800000.0
2007-10-05 18:45:00,88.854,88.866,88.841,88.857,12800000.0
2007-10-05 18:46:00,88.862,88.877,88.862,88.872,12200000.0
2007-10-05 18:47:00,88.866,88.878,88.862,88.862,14400000.0
2007-10-05 18:48:00,88.857,88.863,88.855,88.863,28800000.0
2007-10-05 18:49:00,88.868,88.871,88.86,88.863,24000000.0
2007-10-05 18:50:00,88.845,88.853,88.843,88.848,45200000.0
2007-10-05 18:51:00,88.853,88.86,88.852,88.852,12800000.0
2007-10-05 18:52:00,88.842,88.863,88.84,88.84,19200000.0
2007-10-05 18:53:00,88.854,88.865,88.853,88.853,30400000.0
2007-10-05 18:54:00,88.864,88.864,88.848,88.864,19200000.0
2007-10-05 18:55:00,88.863,88.877,88.863,88.877,21800000.0
2007-10-05 18:56:00,88.879,88.879,88.866,88.868,16000000.0
2007-10-05 18:57:00,88.882,88.893,88.882,88.893,19200000.0
2007-10-05 18:58:00,88.895,88.902,88.885,88.902,31400000.0
2007-10-05 18:59:00,88.913,88.929,88.898,88.929,32000000.0
2007-10-05 19:00:00,88.931,88.931,88.89,88.894,14400000.0
2007-10-05 19:01:00,88.886,88.886,88.831,88.831,19200000.0
2007-10-05 19:02:00,88.825,88.828,88.817,88.822,43200000.0
2007-10-05 19:03:00,88.827,88.842,88.82,88.842,14400000.0
2007-10-05 19:04:00,88.836,88.838,88.829,88.833,17600000.0
2007-10-05 19:05:00,88.864,88.88,88.838,88.838,22400000.0
2007-10-05 19:06:00,88.841,88.855,88.84,88.852,56000000.0
2007-10-05 19:07:00,88.88,88.88,88.88,88.88,22400000.0
2007-10-05 19:08:00,88.855,88.855,88.848,88.848,22400000.0
2007-10-05 19:09:00,88.843,88.853,88.838,88.838,12800000.0
2007-10-05 19:10:00,88.839,88.848,88.838,88.848,17000000.0
2007-10-05 19:11:00,88.847,88.847,88.831,88.836,11200000.0
2007-10-05 19:12:00,88.846,88.912,88.846,88.911,24000000.0
2007-10-05 19:13:00,88.913,88.913,88.901,88.901,12800000.0
2007-10-05 19:14:00,88.892,88.902,88.888,88.893,12800000.0
2007-10-05 19:15:00,88.89,88.91,88.888,88.899,16000000.0
2007-10-05 19:16:00,88.902,88.908,88.891,88.899,12800000.0
2007-10-05 19:17:00,88.906,88.914,88.905,88.913,14400000.0
2007-10-05 19:18:00,88.909,88.911,88.89,88.89,32000000.0
2007-10-05 19:19:00,88.893,88.894,88.882,88.894,11200000.0
2007-10-05 19:20:00,88.9,88.909,88.894,88.909,14400000.0
2007-10-05 19:21:00,88.904,88.918,88.903,88.918,17600000.0
2007-10-05 19:22:00,88.926,88.946,88.923,88.946,14400000.0
2007-10-05 19:23:00,88.942,88.942,88.921,88.921,16000000.0
2007-10-05 19:24:00,88.922,88.928,88.911,88.922,48000000.0
2007-10-05 19:25:00,88.934,88.942,88.93,88.942,11200000.0
2007-10-05 19:26:00,88.929,88.938,88.92,88.925,41600000.0
2007-10-05 19:27:00,88.92,88.929,88.92,88.924,14400000.0
2007-10-05 19:28:00,88.925,88.943,88.917,88.943,12800000.0
2007-10-05 19:29:00,88.95,88.958,88.95,88.952,12800000.0
2007-10-05 19:30:00,88.968,88.968,88.959,88.967,11200000.0
2007-10-05 19:31:00,88.965,88.973,88.947,88.947,12800000.0
2007-10-05 19:32:00,88.946,88.952,88.938,88.947,11200000.0
2007-10-05 19:33:00,88.947,88.947,88.916,88.932,12800000.0
2007-10-05 19:34:00,88.923,88.925,88.912,88.915,12800000.0
2007-10-05 19:35:00,88.908,88.909,88.897,88.902,17600000.0
2007-10-05 19:36:00,88.915,88.917,88.904,88.916,16000000.0
2007-10-05 19:37:00,88.902,88.91,88.902,88.907,11200000.0
2007-10-05 19:38:00,88.891,88.907,88.891,88.907,11200000.0
2007-10-05 19:39:00,88.911,88.917,88.909,88.911,12800000.0
2007-10-05 19:40:00,88.897,88.919,88.897,88.919,11200000.0
2007-10-05 19:41:00,88.925,88.943,88.925,88.943,11200000.0
2007-10-05 19:42:00,88.94,88.942,88.922,88.922,11200000.0
2007-10-05 19:43:00,88.909,88.912,88.898,88.898,11200000.0
2007-10-05 19:44:00,88.906,88.906,88.89,88.891,11200000.0
2007-10-05 19:45:00,88.881,88.883,88.874,88.881,16000000.0
2007-10-05 19:46:00,88.865,88.878,88.865,88.878,14400000.0
2007-10-05 19:47:00,88.885,88.889,88.875,88.88,17600000.0
2007-10-05 19:48:00,88.89,88.896,88.882,88.89,12200000.0
2007-10-05 19:49:00,88.887,88.895,88.879,88.895,30400000.0
2007-10-05 19:50:00,88.904,88.909,88.89,88.909,12800000.0
2007-10-05 19:51:00,88.911,88.92,88.908,88.908,12800000.0
2007-10-05 19:52:00,88.891,88.903,88.884,88.903,16000000.0
2007-10-05 19:53:00,88.91,88.91,88.905,88.906,12800000.0
2007-10-05 19:54:00,88.9,88.909,88.9,88.909,12800000.0
2007-10-05 19:55:00,88.922,88.961,88.922,88.961,11200000.0
2007-10-05 19:56:00,88.954,88.956,88.94,88.947,16000000.0
2007-10-05 19:57:00,88.951,88.951,88.938,88.938,12800000.0
2007-10-05 19:58:00,88.94,88.944,88.94,88.94,11200000.0
2007-10-05 19:59:00,88.928,88.942,88.917,88.942,12800000.0
2007-10-05 20:00:00,88.946,88.954,88.946,88.954,17600000.0
2007-10-05 20:01:00,88.956,88.956,88.946,88.946,11200000.0
2007-10-05 20:02:00,88.922,88.937,88.922,88.937,17600000.0
2007-10-05 20:03:00,88.941,88.941,88.917,88.917,16000000.0
2007-10-05 20:04:00,88.896,88.912,88.896,88.909,30400000.0
2007-10-05 20:05:00,88.91,88.91,88.896,88.9,12800000.0
2007-10-05 20:06:00,88.904,88.927,88.9,88.919,11200000.0
2007-10-05 20:07:00,88.911,88.913,88.907,88.908,17600000.0
2007-10-05 20:08:00,88.901,88.908,88.895,88.896,37800000.0
2007-10-05 20:09:00,88.904,88.907,88.898,88.904,11200000.0
2007-10-05 20:10:00,88.912,88.913,88.9,88.913,14800000.0
2007-10-05 20:11:00,88.91,88.91,88.885,88.885,11200000.0
2007-10-05 20:12:00,88.891,88.899,88.891,88.896,11200000.0
2007-10-05 20:13:00,88.904,88.92,88.888,88.888,27200000.0
2007-10-05 20:14:00,88.905,88.906,88.843,88.899,14400000.0
2007-10-05 20:15:00,88.899,88.906,88.893,88.905,17600000.0
2007-10-05 20:16:00,88.906,88.913,88.904,88.913,28200000.0
2007-10-05 20:17:00,88.901,88.904,88.89,88.893,33600000.0
2007-10-05 20:18:00,88.913,88.913,88.898,88.898,11200000.0
2007-10-05 20:20:00,88.893,88.904,88.889,88.904,19200000.0
2007-10-05 20:21:00,88.92,88.924,88.908,88.924,16000000.0
2007-10-05 20:22:00,88.916,88.927,88.916,88.916,14400000.0
2007-10-05 20:23:00,88.909,88.916,88.905,88.91,12200000.0
2007-10-05 20:24:00,88.9,88.91,88.898,88.91,16000000.0
2007-10-05 20:25:00,88.872,88.903,88.872,88.901,11200000.0
2007-10-05 20:26:00,88.9,88.9,88.89,88.89,16000000.0
2007-10-05 20:27:00,88.891,88.892,88.877,88.877,12800000.0
2007-10-05 20:28:00,88.904,88.911,88.887,88.911,11200000.0
2007-10-05 20:29:00,88.901,88.903,88.893,88.893,12800000.0
2007-10-05 20:30:00,88.913,88.913,88.9,88.91,27200000.0
2007-10-05 20:31:00,88.92,88.92,88.91,88.91,8000000.0
2007-10-05 20:32:00,88.897,88.9,88.88,88.89,11200000.0
2007-10-05 20:33:00,88.907,88.909,88.895,88.9,12800000.0
2007-10-05 20:34:00,88.888,88.902,88.888,88.902,10600000.0
2007-10-05 20:35:00,88.906,88.906,88.899,88.899,11200000.0
2007-10-05 20:36:00,88.897,88.898,88.884,88.891,16000000.0
2007-10-05 20:37:00,88.889,88.889,88.875,88.889,8000000.0
2007-10-05 20:38:00,88.886,88.891,88.883,88.887,12800000.0
2007-10-05 20:39:00,88.892,88.899,88.892,88.894,14400000.0
2007-10-05 20:40:00,88.879,88.898,88.876,88.898,11200000.0
2007-10-05 20:41:00,88.885,88.885,88.87,88.87,14400000.0
2007-10-05 20:42:00,88.882,88.888,88.881,88.884,11200000.0
2007-10-05 20:43:00,88.898,88.908,88.898,88.901,14400000.0
2007-10-05 20:44:00,88.881,88.887,88.877,88.883,12800000.0
2007-10-05 20:45:00,88.895,88.9,88.893,88.9,12800000.0
2007-10-05 20:46:00,88.912,88.912,88.901,88.908,14400000.0
2007-10-05 20:47:00,88.916,88.937,88.916,88.925,12800000.0
2007-10-05 20:48:00,88.922,88.922,88.897,88.897,17600000.0
2007-10-05 20:49:00,88.89,88.896,88.885,88.895,11200000.0
2007-10-05 20:50:00,88.898,88.898,88.879,88.895,14400000.0
2007-10-05 20:51:00,88.889,88.891,88.879,88.879,28800000.0
2007-10-05 20:52:00,88.886,88.891,88.879,88.887,11200000.0
2007-10-05 20:53:00,88.898,88.898,88.884,88.884,16000000.0
2007-10-05 20:54:00,88.866,88.88,88.866,88.873,11200000.0
2007-10-05 20:55:00,88.878,88.881,88.869,88.88,11200000.0
2007-10-05 20:56:00,88.876,88.882,88.876,88.88,6400000.0
2007-10-05 20:57:00,88.889,88.893,88.888,88.891,13200000.0
2007-10-05 20:58:00,88.854,88.882,88.854,88.864,16000000.0
2007-10-05 20:59:00,88.879,88.879,88.867,88.867,11200000.0
2007-10-05 21:00:00,88.887,88.902,88.885,88.902,17600000.0
2007-10-05 21:01:00,88.89,88.9,88.884,88.894,11200000.0
2007-10-05 21:02:00,88.908,88.912,88.899,88.899,15400000.0
2007-10-05 21:03:00,88.897,88.901,88.891,88.9,13200000.0
2007-10-05 21:04:00,88.899,88.899,88.888,88.891,16000000.0
2007-10-05 21:05:00,88.872,88.886,88.867,88.877,12800000.0
2007-10-05 21:06:00,88.881,88.883,88.875,88.878,11200000.0
2007-10-05 21:07:00,88.899,88.905,88.893,88.905,14400000.0
2007-10-05 21:08:00,88.918,88.935,88.915,88.935,16000000.0
2007-10-05 21:09:00,88.938,88.938,88.919,88.927,14400000.0
2007-10-05 21:10:00,88.919,88.925,88.906,88.906,12200000.0
2007-10-05 21:11:00,88.893,88.893,88.876,88.878,12800000.0
2007-10-05 21:12:00,88.875,88.883,88.875,88.883,12800000.0
2007-10-05 21:13:00,88.885,88.893,88.885,88.887,16000000.0
2007-10-05 21:14:00,88.89,88.892,88.877,88.891,12800000.0
2007-10-05 21:15:00,88.87,88.883,88.863,88.882,11200000.0
2007-10-05 21:16:00,88.865,88.884,88.865,88.88,19200000.0
2007-10-05 21:17:00,88.893,88.893,88.887,88.89,14400000.0
2007-10-05 21:18:00,88.877,88.878,88.875,88.875,6400000.0
2007-10-05 21:19:00,88.878,88.885,88.87,88.881,11200000.0
2007-10-05 21:20:00,88.854,88.879,88.854,88.865,14400000.0
2007-10-05 21:21:00,88.872,88.89,88.87,88.87,17600000.0
2007-10-05 21:22:00,88.867,88.872,88.853,88.869,9600000.0
2007-10-05 21:23:00,88.856,88.864,88.846,88.864,12800000.0
2007-10-05 21:24:00,88.863,88.863,88.849,88.849,11200000.0
2007-10-05 21:25:00,88.88,88.893,88.88,88.888,17600000.0
2007-10-05 21:26:00,88.872,88.877,88.866,88.877,24000000.0
2007-10-05 21:27:00,88.889,88.889,88.88,88.882,22400000.0
2007-10-05 21:28:00,88.876,88.881,88.856,88.881,11200000.0
2007-10-05 21:29:00,88.883,88.889,88.881,88.887,27200000.0
2007-10-05 21:30:00,88.875,88.888,88.875,88.881,12800000.0
2007-10-05 21:31:00,88.89,88.9,88.89,88.9,14400000.0
2007-10-05 21:32:00,88.876,88.887,88.875,88.887,14400000.0
2007-10-05 21:33:00,88.886,88.89,88.88,88.885,11000000.0
2007-10-05 21:34:00,88.865,88.887,88.865,88.87,17000000.0
2007-10-05 21:35:00,88.887,88.887,88.876,88.876,14400000.0
2007-10-05 21:36:00,88.891,88.899,88.889,88.895,11200000.0
2007-10-05 21:37:00,88.878,88.895,88.878,88.888,16000000.0
2007-10-05 21:38:00,88.89,88.913,88.814,88.814,12800000.0
2007-10-05 21:39:00,88.897,88.912,88.897,88.912,12800000.0
2007-10-05 21:40:00,88.91,88.913,88.905,88.913,11200000.0
2007-10-05 21:41:00,88.902,88.902,88.807,88.89,11200000.0
2007-10-05 21:42:00,88.916,88.916,88.888,88.902,14400000.0
2007-10-05 21:43:00,88.906,88.912,88.9,88.9,14400000.0
2007-10-05 21:44:00,88.903,88.903,88.89,88.894,12800000.0
2007-10-05 21:45:00,88.891,88.9,88.887,88.891,18000000.0
2007-10-05 21:46:00,88.9,88.908,88.898,88.904,14400000.0
2007-10-05 21:47:00,88.902,88.908,88.902,88.907,11200000.0
2007-10-05 21:48:00,88.9,88.903,88.884,88.896,9600000.0
2007-10-05 21:49:00,88.893,88.897,88.891,88.891,11200000.0
2007-10-05 21:50:00,88.896,88.904,88.887,88.903,12800000.0
2007-10-05 21:51:00,88.904,88.909,88.9,88.904,17600000.0
2007-10-05 21:52:00,88.908,88.909,88.903,88.909,8000000.0
2007-10-05 21:53:00,88.893,88.893,88.884,88.887,11200000.0
2007-10-05 21:54:00,88.899,88.899,88.882,88.885,11200000.0
2007-10-05 21:55:00,88.884,88.899,88.881,88.899,12800000.0
2007-10-05 21:56:00,88.902,88.907,88.893,88.904,12800000.0
2007-10-05 21:57:00,88.896,88.904,88.89,88.896,17600000.0
2007-10-05 21:58:00,88.908,88.929,88.908,88.929,17600000.0
2007-10-05 21:59:00,88.963,88.972,88.956,88.956,12800000.0
2007-10-05 22:00:00,88.966,88.985,88.966,88.985,17600000.0
2007-10-05 22:01:00,88.98,88.995,88.98,88.995,11200000.0
2007-10-05 22:02:00,88.989,89.006,88.985,89.005,11200000.0
2007-10-05 22:03:00,89.008,89.013,89.008,89.013,17600000.0
2007-10-05 22:04:00,89.02,89.025,89.019,89.022,16000000.0
2007-10-05 22:05:00,89.012,89.026,89.012,89.021,11200000.0
2007-10-05 22:06:00,89.021,89.033,89.021,89.022,12800000.0
2007-10-05 22:07:00,89.013,89.023,89.013,89.023,16000000.0
2007-10-05 22:08:00,89.02,89.031,89.013,89.031,16000000.0
2007-10-05 22:09:00,89.001,89.014,88.997,89.003,12800000.0
2007-10-05 22:10:00,88.984,88.984,88.977,88.98,13200000.0
2007-10-05 22:11:00,88.955,88.956,88.946,88.956,11200000.0
2007-10-05 22:12:00,88.948,88.978,88.948,88.978,12800000.0
2007-10-05 22:13:00,88.961,88.98,88.96,88.98,12800000.0
2007-10-05 22:14:00,88.99,88.997,88.986,88.997,12800000.0
2007-10-05 22:15:00,88.984,88.984,88.978,88.98,14400000.0
2007-10-05 22:16:00,88.982,88.985,88.977,88.977,12800000.0
2007-10-05 22:17:00,88.974,88.981,88.915,88.981,8000000.0
2007-10-05 22:18:00,88.98,88.986,88.98,88.985,9600000.0
2007-10-05 22:19:00,88.973,88.975,88.967,88.975,11200000.0
2007-10-05 22:20:00,88.955,88.965,88.955,88.963,12800000.0
2007-10-05 22:21:00,88.985,88.985,88.972,88.972,11200000.0
2007-10-05 22:22:00,88.96,88.964,88.95,88.963,12800000.0
2007-10-05 22:23:00,88.97,88.97,88.96,88.97,11200000.0
2007-10-05 22:24:00,88.965,88.965,88.961,88.965,11200000.0
2007-10-05 22:25:00,88.957,88.958,88.937,88.937,16000000.0
2007-10-05 22:26:00,88.95,88.961,88.95,88.961,3200000.0
2007-10-05 22:27:00,88.958,88.973,88.958,88.96,12800000.0
2007-10-05 22:28:00,88.962,88.962,88.952,88.952,11200000.0
2007-10-05 22:29:00,88.963,88.963,88.953,88.958,16000000.0
2007-10-05 22:30:00,88.973,88.977,88.96,88.96,17600000.0
2007-10-05 22:31:00,88.956,88.956,88.951,88.951,11200000.0
2007-10-05 22:32:00,88.972,88.974,88.962,88.962,12800000.0
2007-10-05 22:33:00,88.94,88.942,88.93,88.937,11200000.0
2007-10-05 22:34:00,88.969,88.981,88.964,88.978,12800000.0
2007-10-05 22:35:00,88.977,88.984,88.975,88.983,12800000.0
2007-10-05 22:36:00,88.944,88.964,88.943,88.958,17600000.0
2007-10-05 22:37:00,88.973,88.973,88.945,88.945,25600000.0
2007-10-05 22:38:00,88.956,88.977,88.956,88.977,18000000.0
2007-10-05 22:39:00,88.973,88.973,88.933,88.933,12800000.0
2007-10-05 22:40:00,88.938,88.945,88.934,88.938,17600000.0
2007-10-05 22:41:00,88.941,88.947,88.928,88.947,11200000.0
2007-10-05 22:42:00,88.946,88.946,88.91,88.91,17000000.0
2007-10-05 22:43:00,88.92,88.938,88.92,88.928,16000000.0
2007-10-05 22:44:00,88.927,88.939,88.927,88.939,12800000.0
2007-10-05 22:45:00,88.947,88.96,88.945,88.95,16000000.0
2007-10-05 22:46:00,88.959,88.967,88.952,88.967,11200000.0
2007-10-05 22:47:00,88.956,88.966,88.949,88.949,17600000.0
2007-10-05 22:48:00,88.945,88.947,88.933,88.947,10600000.0
2007-10-05 22:49:00,88.954,88.958,88.952,88.958,12800000.0
2007-10-05 22:50:00,88.963,88.963,88.956,88.962,10000000.0
2007-10-05 22:51:00,88.963,88.964,88.958,88.958,11200000.0
2007-10-05 22:52:00,88.953,88.963,88.947,88.954,11200000.0
2007-10-05 22:53:00,88.932,88.938,88.932,88.934,11200000.0
2007-10-05 22:54:00,88.906,88.928,88.905,88.928,12800000.0
2007-10-05 22:55:00,88.946,88.982,88.946,88.982,13200000.0
2007-10-05 22:56:00,88.977,89.0,88.977,89.0,17600000.0
2007-10-05 22:57:00,88.996,89.017,88.98,88.98,17600000.0
2007-10-05 22:58:00,88.988,88.988,88.974,88.974,13800000.0
2007-10-05 22:59:00,88.981,88.986,88.979,88.981,17600000.0
2007-10-07 23:00:00,89.337,89.342,89.317,89.342,17600000.0
2007-10-07 23:02:00,89.358,89.362,89.35,89.355,17000000.0
2007-10-07 23:04:00,89.32,89.323,89.315,89.323,11200000.0
2007-10-07 23:06:00,89.325,89.325,89.325,89.325,12800000.0
2007-10-07 23:07:00,89.325,89.328,89.323,89.325,12800000.0
2007-10-07 23:08:00,89.313,89.318,89.313,89.315,16000000.0
2007-10-07 23:09:00,89.315,89.317,89.31,89.31,17600000.0
2007-10-07 23:10:00,89.313,89.326,89.306,89.325,12800000.0
2007-10-07 23:11:00,89.316,89.322,89.314,89.322,11200000.0
2007-10-07 23:12:00,89.314,89.331,89.314,89.33,16000000.0
2007-10-07 23:14:00,89.322,89.348,89.322,89.341,11200000.0
2007-10-07 23:15:00,89.34,89.35,89.334,89.334,17600000.0
2007-10-07 23:16:00,89.316,89.333,89.316,89.332,12800000.0
2007-10-07 23:17:00,89.34,89.343,89.338,89.338,11200000.0
2007-10-07 23:18:00,89.318,89.338,89.318,89.338,11200000.0
2007-10-07 23:19:00,89.335,89.347,89.325,89.325,12800000.0
2007-10-07 23:20:00,89.306,89.328,89.306,89.328,14400000.0
2007-10-07 23:22:00,89.325,89.352,89.324,89.352,12800000.0
2007-10-07 23:23:00,89.346,89.349,89.338,89.338,11200000.0
2007-10-07 23:24:00,89.329,89.377,89.329,89.377,11200000.0
2007-10-07 23:25:00,89.359,89.361,89.353,89.359,14400000.0
2007-10-07 23:26:00,89.355,89.384,89.355,89.384,12800000.0
2007-10-07 23:27:00,88.991,89.354,88.991,89.354,17600000.0
2007-10-07 23:28:00,89.367,89.375,89.36,89.363,12800000.0
2007-10-07 23:29:00,89.368,89.368,89.304,89.338,10600000.0
2007-10-07 23:30:00,89.334,89.367,89.334,89.367,6400000.0
2007-10-07 23:31:00,89.378,89.385,89.376,89.378,12800000.0
2007-10-07 23:32:00,89.385,89.401,89.383,89.397,17600000.0
2007-10-07 23:33:00,89.402,89.442,89.402,89.439,12200000.0
2007-10-07 23:34:00,89.464,89.464,89.443,89.445,16000000.0
2007-10-07 23:35:00,89.459,89.49,89.459,89.49,16000000.0
2007-10-07 23:36:00,89.505,89.534,89.505,89.534,12800000.0
2007-10-07 23:37:00,89.545,89.548,89.536,89.537,12800000.0
2007-10-07 23:38:00,89.525,89.533,89.515,89.515,11200000.0
2007-10-07 23:39:00,89.513,89.513,89.506,89.507,11200000.0
2007-10-07 23:40:00,89.497,89.497,89.471,89.477,35200000.0
2007-10-07 23:41:00,89.469,89.469,89.426,89.426,13600000.0
2007-10-07 23:42:00,89.425,89.441,89.423,89.439,17600000.0
2007-10-07 23:43:00,89.452,89.452,89.436,89.437,14400000.0
2007-10-07 23:44:00,89.438,89.442,89.431,89.441,16000000.0
2007-10-07 23:45:00,89.407,89.41,89.385,89.41,11200000.0
2007-10-07 23:46:00,89.422,89.428,89.419,89.427,17600000.0
2007-10-07 23:47:00,89.434,89.434,89.418,89.434,13200000.0
2007-10-07 23:48:00,89.435,89.445,89.435,89.44,12800000.0
2007-10-07 23:49:00,89.436,89.444,89.426,89.437,16000000.0
2007-10-07 23:50:00,89.445,89.449,89.433,89.449,11200000.0
2007-10-07 23:51:00,89.451,89.455,89.439,89.453,12800000.0
2007-10-07 23:52:00,89.442,89.447,89.433,89.445,12800000.0
2007-10-07 23:53:00,89.486,89.486,89.474,89.477,9600000.0
2007-10-07 23:54:00,89.449,89.449,89.407,89.42,14400000.0
2007-10-07 23:55:00,89.413,89.418,89.409,89.418,14400000.0
2007-10-07 23:56:00,89.337,89.428,89.337,89.411,11200000.0
2007-10-07 23:57:00,89.42,89.44,89.42,89.438,12800000.0
2007-10-07 23:58:00,89.432,89.446,89.42,89.446,11200000.0
2007-10-07 23:59:00,89.468,89.48,89.46,89.471,14400000.0
2007-10-08 00:00:00,89.486,89.503,89.482,89.487,17600000.0
2007-10-08 00:01:00,89.495,89.506,89.494,89.506,12800000.0
2007-10-08 00:02:00,89.504,89.504,89.459,89.496,11200000.0
2007-10-08 00:03:00,89.509,89.51,89.498,89.498,11200000.0
2007-10-08 00:04:00,89.483,89.503,89.483,89.488,11200000.0
2007-10-08 00:05:00,89.474,89.474,89.453,89.457,11200000.0
2007-10-08 00:06:00,89.469,89.471,89.46,89.469,11200000.0
2007-10-08 00:07:00,89.459,89.459,89.423,89.423,8400000.0
2007-10-08 00:08:00,89.412,89.428,89.412,89.424,12800000.0
2007-10-08 00:09:00,89.453,89.464,89.448,89.458,11200000.0
2007-10-08 00:10:00,89.428,89.437,89.428,89.437,12800000.0
2007-10-08 00:11:00,89.442,89.446,89.44,89.446,12800000.0
2007-10-08 00:12:00,89.429,89.431,89.426,89.427,12800000.0
2007-10-08 00:14:00,89.443,89.443,89.401,89.401,14400000.0
2007-10-08 00:15:00,89.384,89.384,89.318,89.32,8000000.0
2007-10-08 00:16:00,89.29,89.29,89.272,89.28,14400000.0
2007-10-08 00:17:00,89.297,89.297,89.267,89.273,8000000.0
2007-10-08 00:18:00,89.268,89.276,89.265,89.265,12800000.0
2007-10-08 00:19:00,89.261,89.274,89.261,89.267,12800000.0
2007-10-08 00:20:00,89.253,89.256,89.249,89.253,17600000.0
2007-10-08 00:21:00,89.28,89.28,89.268,89.271,8000000.0
2007-10-08 00:22:00,89.293,89.309,89.286,89.289,17600000.0
2007-10-08 00:23:00,89.3,89.309,89.3,89.306,12800000.0
2007-10-08 00:24:00,89.325,89.33,89.314,89.325,14400000.0
2007-10-08 00:25:00,89.332,89.332,89.326,89.328,11200000.0
2007-10-08 00:26:00,89.32,89.326,89.317,89.326,12800000.0
2007-10-08 00:27:00,89.329,89.332,89.314,89.324,11200000.0
2007-10-08 00:28:00,89.301,89.305,89.286,89.286,32000000.0
2007-10-08 00:29:00,89.299,89.314,89.299,89.31,12800000.0
2007-10-08 00:30:00,89.301,89.314,89.299,89.301,11200000.0
2007-10-08 00:31:00,89.298,89.3,89.296,89.3,12800000.0
2007-10-08 00:32:00,89.287,89.299,89.285,89.288,12800000.0
2007-10-08 00:33:00,89.282,89.292,89.282,89.292,12800000.0
2007-10-08 00:34:00,89.3,89.3,89.276,89.277,19200000.0
2007-10-08 00:35:00,89.272,89.272,89.252,89.252,12800000.0
2007-10-08 00:36:00,89.265,89.269,89.241,89.241,17600000.0
2007-10-08 00:37:00,89.222,89.222,89.189,89.189,12800000.0
2007-10-08 00:38:00,89.159,89.159,89.126,89.132,11200000.0
2007-10-08 00:39:00,89.127,89.13,89.107,89.107,17600000.0
2007-10-08 00:40:00,89.109,89.127,89.109,89.127,16000000.0
2007-10-08 00:41:00,89.121,89.127,89.117,89.124,16000000.0
2007-10-08 00:42:00,89.096,89.116,89.096,89.112,12800000.0
2007-10-08 00:43:00,89.104,89.116,89.104,89.116,16400000.0
2007-10-08 00:44:00,89.136,89.153,89.133,89.152,17600000.0
2007-10-08 00:45:00,89.156,89.167,89.156,89.163,12800000.0
2007-10-08 00:46:00,89.158,89.185,89.158,89.18,14400000.0
2007-10-08 00:47:00,89.158,89.158,89.15,89.157,12800000.0
2007-10-08 00:48:00,89.155,89.163,89.154,89.154,12800000.0
2007-10-08 00:49:00,89.157,89.157,89.138,89.138,11200000.0
2007-10-08 00:50:00,89.151,89.156,89.147,89.156,12800000.0
2007-10-08 00:51:00,89.178,89.179,89.157,89.179,11200000.0
2007-10-08 00:52:00,89.151,89.168,89.151,89.158,11200000.0
2007-10-08 00:53:00,89.155,89.167,89.155,89.167,10600000.0
2007-10-08 00:54:00,89.152,89.185,89.152,89.182,17600000.0
2007-10-08 00:55:00,89.162,89.183,89.162,89.183,12800000.0
2007-10-08 00:56:00,89.17,89.173,89.165,89.168,12800000.0
2007-10-08 00:57:00,89.213,89.213,89.207,89.207,12800000.0
2007-10-08 00:58:00,89.172,89.206,89.172,89.206,12800000.0
2007-10-08 00:59:00,89.191,89.194,89.182,89.183,11200000.0
2007-10-08 01:00:00,89.205,89.214,89.202,89.21,16000000.0
2007-10-08 01:01:00,89.213,89.213,89.202,89.207,9600000.0
2007-10-08 01:02:00,89.207,89.207,89.202,89.202,3200000.0
2007-10-08 01:03:00,89.191,89.198,89.179,89.179,11200000.0
2007-10-08 01:04:00,89.169,89.169,89.141,89.143,12800000.0
2007-10-08 01:05:00,89.151,89.151,89.131,89.144,11200000.0
2007-10-08 01:06:00,89.146,89.149,89.084,89.149,12800000.0
2007-10-08 01:07:00,89.123,89.125,89.115,89.123,9600000.0
2007-10-08 01:08:00,89.138,89.141,89.128,89.128,16000000.0
2007-10-08 01:09:00,89.117,89.137,89.117,89.137,17600000.0
2007-10-08 01:10:00,89.137,89.137,89.122,89.129,16000000.0
2007-10-08 01:11:00,89.128,89.134,89.127,89.132,11200000.0
2007-10-08 01:12:00,89.132,89.146,89.132,89.145,16000000.0
2007-10-08 01:13:00,89.147,89.152,89.137,89.143,17000000.0
2007-10-08 01:14:00,89.151,89.161,89.151,89.152,16000000.0
2007-10-08 01:15:00,89.145,89.154,89.128,89.154,12800000.0
2007-10-08 01:16:00,89.154,89.16,89.154,89.156,26000000.0
2007-10-08 01:17:00,89.144,89.15,89.136,89.15,11200000.0
2007-10-08 01:18:00,89.158,89.162,89.148,89.162,12800000.0
2007-10-08 01:19:00,89.166,89.172,89.156,89.165,16000000.0
2007-10-08 01:20:00,89.186,89.206,89.186,89.206,11200000.0
2007-10-08 01:21:00,89.207,89.209,89.2,89.205,12800000.0
2007-10-08 01:22:00,89.198,89.205,89.195,89.205,12800000.0
2007-10-08 01:23:00,89.218,89.221,89.215,89.219,11200000.0
2007-10-08 01:24:00,89.218,89.239,89.218,89.239,12200000.0
2007-10-08 01:25:00,89.257,89.257,89.239,89.253,12800000.0
2007-10-08 01:26:00,89.233,89.25,89.233,89.242,11200000.0
2007-10-08 01:27:00,89.242,89.273,89.242,89.273,12800000.0
2007-10-08 01:28:00,89.296,89.311,89.294,89.311,14400000.0
2007-10-08 01:29:00,89.324,89.355,89.324,89.353,17600000.0
2007-10-08 01:30:00,89.341,89.341,89.319,89.319,11200000.0
2007-10-08 01:31:00,89.323,89.346,89.319,89.346,11200000.0
2007-10-08 01:32:00,89.353,89.353,89.339,89.339,12800000.0
2007-10-08 01:33:00,89.33,89.33,89.312,89.323,9600000.0
2007-10-08 01:34:00,89.352,89.409,89.352,89.407,24000000.0
2007-10-08 01:35:00,89.39,89.402,89.39,89.39,14400000.0
2007-10-08 01:36:00,89.389,89.389,89.378,89.381,11200000.0
2007-10-08 01:37:00,89.382,89.388,89.376,89.376,13800000.0
2007-10-08 01:38:00,89.373,89.376,89.361,89.373,17600000.0
2007-10-08 01:39:00,89.375,89.397,89.375,89.397,14400000.0
2007-10-08 01:40:00,89.393,89.409,89.393,89.409,11200000.0
2007-10-08 01:41:00,89.409,89.415,89.409,89.415,9600000.0
2007-10-08 01:42:00,89.406,89.407,89.4,89.402,11200000.0
2007-10-08 01:43:00,89.404,89.404,89.393,89.393,11200000.0
2007-10-08 01:44:00,89.38,89.38,89.362,89.375,12800000.0
2007-10-08 01:45:00,89.377,89.381,89.369,89.369,16000000.0
2007-10-08 01:46:00,89.371,89.399,89.371,89.386,16000000.0
2007-10-08 01:47:00,89.381,89.383,89.371,89.371,14400000.0
2007-10-08 01:48:00,89.35,89.373,89.35,89.359,12800000.0
2007-10-08 01:49:00,89.355,89.366,89.355,89.366,8000000.0
2007-10-08 01:50:00,89.364,89.377,89.364,89.372,14400000.0
2007-10-08 01:51:00,89.352,89.354,89.349,89.349,11200000.0
2007-10-08 01:52:00,89.341,89.364,89.341,89.355,20800000.0
2007-10-08 01:53:00,89.353,89.357,89.348,89.348,14400000.0
2007-10-08 01:54:00,89.35,89.353,89.347,89.352,12800000.0
2007-10-08 01:55:00,89.363,89.363,89.354,89.354,12800000.0
2007-10-08 01:56:00,89.357,89.357,89.35,89.354,13200000.0
2007-10-08 01:57:00,89.36,89.366,89.358,89.366,11200000.0
2007-10-08 01:58:00,89.376,89.394,89.376,89.394,11600000.0
2007-10-08 01:59:00,89.409,89.432,89.406,89.425,11200000.0
2007-10-08 02:00:00,89.436,89.436,89.422,89.429,11200000.0
2007-10-08 02:01:00,89.43,89.43,89.42,89.423,10000000.0
2007-10-08 02:02:00,89.418,89.421,89.41,89.421,11200000.0
2007-10-08 02:03:00,89.419,89.419,89.4,89.4,13200000.0
2007-10-08 02:04:00,89.391,89.394,89.382,89.386,12800000.0
2007-10-08 02:05:00,89.373,89.373,89.356,89.358,12800000.0
2007-10-08 02:06:00,89.348,89.355,89.341,89.343,14400000.0
2007-10-08 02:07:00,89.333,89.337,89.333,89.333,20800000.0
2007-10-08 02:08:00,89.334,89.342,89.334,89.339,10600000.0
2007-10-08 02:09:00,89.353,89.36,89.353,89.357,14400000.0
2007-10-08 02:10:00,89.38,89.4,89.38,89.4,8000000.0
2007-10-08 02:11:00,89.398,89.416,89.396,89.396,12800000.0
2007-10-08 02:12:00,89.403,89.419,89.403,89.419,14400000.0
2007-10-08 02:13:00,89.423,89.439,89.402,89.402,16000000.0
2007-10-08 02:14:00,89.415,89.438,89.415,89.438,16000000.0
2007-10-08 02:15:00,89.433,89.433,89.41,89.42,12800000.0
2007-10-08 02:16:00,89.421,89.421,89.41,89.41,11200000.0
2007-10-08 02:17:00,89.383,89.394,89.369,89.394,11200000.0
2007-10-08 02:18:00,89.398,89.415,89.398,89.407,9600000.0
2007-10-08 02:19:00,89.404,89.404,89.378,89.39,10600000.0
2007-10-08 02:20:00,89.379,89.379,89.367,89.377,14400000.0
2007-10-08 02:21:00,89.383,89.394,89.377,89.394,17600000.0
2007-10-08 02:22:00,89.411,89.427,89.411,89.425,14400000.0
2007-10-08 02:23:00,89.426,89.449,89.426,89.449,11200000.0
2007-10-08 02:24:00,89.47,89.477,89.436,89.458,14400000.0
2007-10-08 02:25:00,89.453,89.461,89.452,89.461,24000000.0
2007-10-08 02:26:00,89.506,89.544,89.506,89.54,9600000.0
2007-10-08 02:27:00,89.537,89.537,89.519,89.519,12800000.0
2007-10-08 02:28:00,89.508,89.514,89.506,89.511,11200000.0
2007-10-08 02:29:00,89.498,89.515,89.498,89.515,11200000.0
2007-10-08 02:30:00,89.513,89.513,89.487,89.497,17600000.0
2007-10-08 02:31:00,89.5,89.509,89.499,89.509,14400000.0
2007-10-08 02:32:00,89.508,89.508,89.484,89.484,12800000.0
2007-10-08 02:33:00,89.452,89.479,89.443,89.479,11200000.0
2007-10-08 02:34:00,89.485,89.488,89.473,89.482,13200000.0
2007-10-08 02:35:00,89.477,89.479,89.464,89.479,12800000.0
2007-10-08 02:36:00,89.478,89.479,89.467,89.47,11200000.0
2007-10-08 02:37:00,89.469,89.479,89.46,89.472,12800000.0
2007-10-08 02:38:00,89.486,89.486,89.477,89.48,12800000.0
2007-10-08 02:39:00,89.476,89.505,89.476,89.503,11200000.0
2007-10-08 02:40:00,89.534,89.543,89.525,89.539,15400000.0
2007-10-08 02:41:00,89.543,89.547,89.537,89.547,12800000.0
2007-10-08 02:42:00,89.534,89.538,89.523,89.531,10600000.0
2007-10-08 02:43:00,89.524,89.524,89.517,89.522,25000000.0
2007-10-08 02:44:00,89.532,89.55,89.532,89.55,12800000.0
2007-10-08 02:45:00,89.569,89.577,89.565,89.577,16000000.0
2007-10-08 02:46:00,89.592,89.602,89.584,89.602,8000000.0
2007-10-08 02:47:00,89.593,89.602,89.593,89.599,16400000.0
2007-10-08 02:48:00,89.619,89.626,89.619,89.626,11200000.0
2007-10-08 02:49:00,89.618,89.619,89.61,89.613,16000000.0
2007-10-08 02:50:00,89.613,89.613,89.602,89.602,17600000.0
2007-10-08 02:51:00,89.582,89.588,89.568,89.568,16000000.0
2007-10-08 02:52:00,89.558,89.573,89.558,89.566,9600000.0
2007-10-08 02:53:00,89.552,89.556,89.483,89.556,12800000.0
2007-10-08 02:54:00,89.553,89.553,89.527,89.547,11200000.0
2007-10-08 02:55:00,89.531,89.551,89.531,89.551,12800000.0
2007-10-08 02:56:00,89.549,89.549,89.544,89.544,11200000.0
2007-10-08 02:58:00,89.553,89.581,89.553,89.581,9600000.0
2007-10-08 02:59:00,89.577,89.582,89.571,89.58,16000000.0
2007-10-08 03:00:00,89.581,89.59,89.573,89.578,11200000.0
2007-10-08 03:01:00,89.583,89.611,89.583,89.611,12200000.0
2007-10-08 03:02:00,89.619,89.622,89.609,89.621,12800000.0
2007-10-08 03:03:00,89.622,89.622,89.612,89.622,12800000.0
2007-10-08 03:04:00,89.632,89.644,89.629,89.644,12800000.0
2007-10-08 03:05:00,89.64,89.649,89.637,89.645,17600000.0
2007-10-08 03:06:00,89.665,89.681,89.665,89.673,11200000.0
2007-10-08 03:07:00,89.655,89.655,89.646,89.65,11200000.0
2007-10-08 03:08:00,89.646,89.646,89.622,89.639,11200000.0
2007-10-08 03:09:00,89.643,89.643,89.632,89.632,12800000.0
2007-10-08 03:10:00,89.64,89.674,89.64,89.674,11200000.0
2007-10-08 03:11:00,89.683,89.693,89.667,89.693,12800000.0
2007-10-08 03:12:00,89.705,89.709,89.699,89.707,12800000.0
2007-10-08 03:13:00,89.711,89.725,89.711,89.723,13800000.0
2007-10-08 03:14:00,89.711,89.716,89.698,89.698,12800000.0
2007-10-08 03:15:00,89.685,89.692,89.668,89.674,17600000.0
2007-10-08 03:16:00,89.648,89.652,89.639,89.639,16000000.0
2007-10-08 03:17:00,89.657,89.678,89.651,89.663,12800000.0
2007-10-08 03:18:00,89.682,89.685,89.676,89.676,16000000.0
2007-10-08 03:19:00,89.683,89.693,89.681,89.693,16000000.0
2007-10-08 03:20:00,89.686,89.706,89.686,89.688,17600000.0
2007-10-08 03:21:00,89.684,89.69,89.681,89.69,11200000.0
2007-10-08 03:22:00,89.69,89.695,89.69,89.691,12200000.0
2007-10-08 03:23:00,89.69,89.69,89.675,89.684,17600000.0
2007-10-08 03:24:00,89.675,89.679,89.649,89.651,12800000.0
2007-10-08 03:25:00,89.638,89.638,89.599,89.607,19200000.0
2007-10-08 03:26:00,89.606,89.638,89.606,89.637,12800000.0
2007-10-08 03:27:00,89.633,89.638,89.625,89.628,12800000.0
2007-10-08 03:28:00,89.64,89.651,89.639,89.651,12800000.0
2007-10-08 03:29:00,89.656,89.66,89.642,89.642,11600000.0
2007-10-08 03:30:00,89.649,89.649,89.616,89.632,12800000.0
2007-10-08 03:31:00,89.632,89.658,89.632,89.658,32000000.0
2007-10-08 03:32:00,89.649,89.649,89.611,89.62,11200000.0
2007-10-08 03:33:00,89.629,89.648,89.629,89.648,13200000.0
2007-10-08 03:34:00,89.651,89.671,89.651,89.671,11200000.0
2007-10-08 03:35:00,89.652,89.652,89.637,89.645,14400000.0
2007-10-08 03:36:00,89.64,89.651,89.638,89.651,12800000.0
2007-10-08 03:37:00,89.636,89.648,89.628,89.628,17600000.0
2007-10-08 03:38:00,89.619,89.619,89.605,89.615,8000000.0
2007-10-08 03:39:00,89.61,89.61,89.603,89.61,17600000.0
2007-10-08 03:40:00,89.622,89.624,89.612,89.612,13200000.0
2007-10-08 03:41:00,89.614,89.623,89.613,89.622,12800000.0
2007-10-08 03:42:00,89.62,89.639,89.607,89.639,8000000.0
2007-10-08 03:43:00,89.631,89.634,89.627,89.629,14400000.0
2007-10-08 03:44:00,89.612,89.634,89.612,89.634,8000000.0
2007-10-08 03:45:00,89.626,89.64,89.624,89.634,14400000.0
2007-10-08 03:46:00,89.638,89.638,89.629,89.629,11200000.0
2007-10-08 03:47:00,89.605,89.608,89.602,89.602,12800000.0
2007-10-08 03:48:00,89.62,89.637,89.619,89.637,12800000.0
2007-10-08 03:49:00,89.659,89.684,89.658,89.665,12800000.0
2007-10-08 03:50:00,89.645,89.669,89.645,89.667,11200000.0
2007-10-08 03:51:00,89.646,89.646,89.632,89.64,12800000.0
2007-10-08 03:52:00,89.656,89.658,89.656,89.656,8000000.0
2007-10-08 03:53:00,89.655,89.66,89.651,89.659,11200000.0
2007-10-08 03:54:00,89.645,89.656,89.638,89.651,11200000.0
2007-10-08 03:55:00,89.66,89.663,89.642,89.642,11200000.0
2007-10-08 03:56:00,89.658,89.662,89.658,89.661,11200000.0
2007-10-08 03:57:00,89.649,89.656,89.619,89.656,11200000.0
2007-10-08 03:58:00,89.665,89.673,89.664,89.673,12800000.0
2007-10-08 03:59:00,89.669,89.684,89.664,89.667,17600000.0
2007-10-08 04:00:00,89.665,89.674,89.655,89.669,14400000.0
2007-10-08 04:01:00,89.662,89.662,89.64,89.648,11200000.0
2007-10-08 04:02:00,89.645,89.645,89.626,89.634,12800000.0
2007-10-08 04:03:00,89.645,89.645,89.551,89.551,11200000.0
2007-10-08 04:04:00,89.627,89.631,89.624,89.627,14400000.0
2007-10-08 04:05:00,89.617,89.617,89.587,89.606,14800000.0
2007-10-08 04:06:00,89.605,89.607,89.603,89.607,9600000.0
2007-10-08 04:07:00,89.594,89.601,89.583,89.583,12800000.0
2007-10-08 04:08:00,89.578,89.586,89.565,89.586,12800000.0
2007-10-08 04:09:00,89.588,89.592,89.584,89.592,11200000.0
2007-10-08 04:10:00,89.591,89.593,89.581,89.59,16000000.0
2007-10-08 04:11:00,89.59,89.593,89.583,89.583,12800000.0
2007-10-08 04:12:00,89.579,89.583,89.576,89.58,13200000.0
2007-10-08 04:13:00,89.59,89.615,89.59,89.601,17600000.0
2007-10-08 04:14:00,89.582,89.582,89.566,89.575,11200000.0
2007-10-08 04:15:00,89.597,89.607,89.597,89.597,16000000.0
2007-10-08 04:16:00,89.603,89.605,89.593,89.602,14400000.0
2007-10-08 04:17:00,89.592,89.592,89.576,89.591,17600000.0
2007-10-08 04:18:00,89.585,89.585,89.578,89.578,12800000.0
2007-10-08 04:19:00,89.569,89.584,89.561,89.584,34600000.0
2007-10-08 04:20:00,89.579,89.583,89.567,89.574,11200000.0
2007-10-08 04:21:00,89.575,89.598,89.575,89.588,10600000.0
2007-10-08 04:22:00,89.589,89.596,89.586,89.59,12800000.0
2007-10-08 04:23:00,89.581,89.593,89.581,89.593,12800000.0
2007-10-08 04:24:00,89.595,89.597,89.59,89.595,16000000.0
2007-10-08 04:25:00,89.6,89.603,89.597,89.603,15400000.0
2007-10-08 04:26:00,89.565,89.597,89.565,89.597,12800000.0
2007-10-08 04:27:00,89.596,89.603,89.591,89.591,17600000.0
2007-10-08 04:28:00,89.566,89.575,89.565,89.57,12800000.0
2007-10-08 04:30:00,89.578,89.605,89.537,89.588,11200000.0
2007-10-08 04:31:00,89.601,89.609,89.599,89.606,12800000.0
2007-10-08 04:32:00,89.585,89.608,89.585,89.602,17600000.0
2007-10-08 04:33:00,89.605,89.615,89.604,89.604,12800000.0
2007-10-08 04:34:00,89.595,89.605,89.587,89.599,14400000.0
2007-10-08 04:35:00,89.613,89.613,89.605,89.605,11200000.0
2007-10-08 04:36:00,89.607,89.611,89.607,89.61,11200000.0
2007-10-08 04:37:00,89.576,89.605,89.576,89.589,12800000.0
2007-10-08 04:38:00,89.575,89.598,89.575,89.586,16000000.0
2007-10-08 04:39:00,89.61,89.613,89.599,89.61,14400000.0
2007-10-08 04:40:00,89.607,89.618,89.607,89.618,12800000.0
2007-10-08 04:41:00,89.633,89.633,89.62,89.622,11200000.0
2007-10-08 04:42:00,89.625,89.625,89.613,89.613,11200000.0
2007-10-08 04:43:00,89.607,89.62,89.607,89.62,12800000.0
2007-10-08 04:44:00,89.615,89.615,89.603,89.608,17600000.0
2007-10-08 04:45:00,89.611,89.616,89.597,89.612,11200000.0
2007-10-08 04:46:00,89.601,89.605,89.598,89.605,12800000.0
2007-10-08 04:47:00,89.63,89.63,89.607,89.607,16000000.0
2007-10-08 04:48:00,89.595,89.597,89.592,89.597,11200000.0
2007-10-08 04:49:00,89.594,89.61,89.592,89.592,12800000.0
2007-10-08 04:50:00,89.593,89.606,89.593,89.604,17600000.0
2007-10-08 04:51:00,89.596,89.601,89.585,89.585,16000000.0
2007-10-08 04:52:00,89.603,89.603,89.578,89.578,12800000.0
2007-10-08 04:53:00,89.567,89.572,89.567,89.572,12800000.0
2007-10-08 04:54:00,89.575,89.585,89.574,89.581,33600000.0
2007-10-08 04:55:00,89.593,89.593,89.585,89.59,11200000.0
2007-10-08 04:56:00,89.571,89.603,89.568,89.603,16000000.0
2007-10-08 04:57:00,89.597,89.607,89.594,89.607,17600000.0
2007-10-08 04:58:00,89.607,89.619,89.607,89.61,14400000.0
2007-10-08 04:59:00,89.61,89.61,89.591,89.608,17600000.0
2007-10-08 05:00:00,89.6,89.6,89.582,89.587,17600000.0
2007-10-08 05:01:00,89.578,89.579,89.566,89.57,14400000.0
2007-10-08 05:02:00,89.565,89.566,89.546,89.546,17600000.0
2007-10-08 05:03:00,89.55,89.55,89.524,89.533,17600000.0
2007-10-08 05:04:00,89.553,89.561,89.546,89.558,12800000.0
2007-10-08 05:05:00,89.571,89.571,89.549,89.551,12800000.0
2007-10-08 05:06:00,89.554,89.562,89.554,89.555,11200000.0
2007-10-08 05:07:00,89.562,89.582,89.56,89.58,11200000.0
2007-10-08 05:08:00,89.592,89.599,89.592,89.598,11200000.0
2007-10-08 05:10:00,89.596,89.604,89.596,89.604,12800000.0
2007-10-08 05:11:00,89.607,89.611,89.603,89.609,10600000.0
2007-10-08 05:12:00,89.598,89.633,89.598,89.614,17600000.0
2007-10-08 05:13:00,89.632,89.635,89.624,89.629,11200000.0
2007-10-08 05:14:00,89.605,89.618,89.6,89.603,16000000.0
2007-10-08 05:15:00,89.612,89.619,89.612,89.619,12800000.0
2007-10-08 05:16:00,89.608,89.618,89.597,89.597,16000000.0
2007-10-08 05:17:00,89.593,89.608,89.593,89.608,17600000.0
2007-10-08 05:18:00,89.602,89.603,89.595,89.603,11200000.0
2007-10-08 05:19:00,89.605,89.631,89.605,89.626,17600000.0
2007-10-08 05:20:00,89.631,89.637,89.631,89.633,12800000.0
2007-10-08 05:21:00,89.639,89.641,89.629,89.637,17600000.0
2007-10-08 05:22:00,89.626,89.635,89.626,89.635,25600000.0
2007-10-08 05:23:00,89.637,89.65,89.63,89.647,17600000.0
2007-10-08 05:24:00,89.648,89.648,89.631,89.631,12800000.0
2007-10-08 05:25:00,89.626,89.626,89.609,89.615,13200000.0
2007-10-08 05:26:00,89.596,89.641,89.596,89.641,11200000.0
2007-10-08 05:27:00,89.637,89.645,89.628,89.645,12800000.0
2007-10-08 05:28:00,89.636,89.643,89.62,89.62,11200000.0
2007-10-08 05:29:00,89.614,89.638,89.614,89.638,17600000.0
2007-10-08 05:30:00,89.623,89.646,89.623,89.64,14800000.0
2007-10-08 05:31:00,89.646,89.659,89.646,89.657,11200000.0
2007-10-08 05:32:00,89.631,89.651,89.631,89.638,12800000.0
2007-10-08 05:34:00,89.649,89.649,89.638,89.642,16000000.0
2007-10-08 05:35:00,89.641,89.641,89.631,89.633,11200000.0
2007-10-08 05:36:00,89.61,89.618,89.608,89.615,12800000.0
2007-10-08 05:37:00,89.638,89.638,89.625,89.634,12800000.0
2007-10-08 05:38:00,89.626,89.628,89.62,89.622,11200000.0
2007-10-08 05:39:00,89.621,89.63,89.617,89.617,12800000.0
2007-10-08 05:40:00,89.624,89.626,89.618,89.624,11200000.0
2007-10-08 05:41:00,89.62,89.636,89.62,89.633,10000000.0
2007-10-08 05:42:00,89.621,89.621,89.524,89.585,8000000.0
2007-10-08 05:43:00,89.58,89.58,89.57,89.575,12800000.0
2007-10-08 05:44:00,89.566,89.576,89.564,89.576,14400000.0
2007-10-08 05:45:00,89.582,89.584,89.573,89.578,12800000.0
2007-10-08 05:46:00,89.563,89.563,89.55,89.55,12800000.0
2007-10-08 05:47:00,89.585,89.598,89.585,89.598,12200000.0
2007-10-08 05:48:00,89.597,89.598,89.589,89.598,11200000.0
2007-10-08 05:49:00,89.599,89.604,89.592,89.592,12800000.0
2007-10-08 05:50:00,89.607,89.607,89.586,89.592,12800000.0
2007-10-08 05:51:00,89.598,89.605,89.585,89.6,16000000.0
2007-10-08 05:52:00,89.581,89.607,89.581,89.607,16000000.0
2007-10-08 05:53:00,89.6,89.6,89.583,89.585,12800000.0
2007-10-08 05:54:00,89.565,89.575,89.565,89.571,11200000.0
2007-10-08 05:55:00,89.603,89.603,89.595,89.6,15400000.0
2007-10-08 05:56:00,89.598,89.606,89.598,89.602,18000000.0
2007-10-08 05:57:00,89.608,89.615,89.603,89.615,11200000.0
2007-10-08 05:58:00,89.614,89.614,89.599,89.607,11200000.0
2007-10-08 05:59:00,89.615,89.615,89.605,89.61,17000000.0
2007-10-08 06:00:00,89.61,89.616,89.598,89.598,12800000.0
2007-10-08 06:01:00,89.601,89.601,89.578,89.578,17600000.0
2007-10-08 06:02:00,89.595,89.6,89.592,89.594,17600000.0
2007-10-08 06:03:00,89.605,89.618,89.605,89.618,12800000.0
2007-10-08 06:04:00,89.623,89.628,89.61,89.62,12800000.0
2007-10-08 06:05:00,89.612,89.62,89.608,89.62,11200000.0
2007-10-08 06:06:00,89.596,89.619,89.596,89.619,11200000.0
2007-10-08 06:07:00,89.61,89.61,89.61,89.61,17600000.0
2007-10-08 06:08:00,89.616,89.621,89.602,89.605,17600000.0
2007-10-08 06:09:00,89.596,89.611,89.596,89.604,12800000.0
2007-10-08 06:10:00,89.603,89.617,89.603,89.609,11200000.0
2007-10-08 06:11:00,89.61,89.62,89.61,89.61,11200000.0
2007-10-08 06:12:00,89.618,89.618,89.605,89.605,11200000.0
2007-10-08 06:13:00,89.596,89.607,89.591,89.607,14400000.0
2007-10-08 06:14:00,89.589,89.592,89.583,89.591,17600000.0
2007-10-08 06:15:00,89.584,89.587,89.579,89.586,12800000.0
2007-10-08 06:16:00,89.586,89.603,89.586,89.598,14400000.0
2007-10-08 06:17:00,89.592,89.593,89.568,89.579,14400000.0
2007-10-08 06:18:00,89.561,89.575,89.472,89.552,11200000.0
2007-10-08 06:19:00,89.554,89.554,89.526,89.53,11200000.0
2007-10-08 06:20:00,89.55,89.552,89.544,89.549,12800000.0
2007-10-08 06:21:00,89.464,89.555,89.464,89.551,12800000.0
2007-10-08 06:22:00,89.553,89.571,89.553,89.556,16000000.0
2007-10-08 06:23:00,89.559,89.559,89.539,89.542,11200000.0
2007-10-08 06:24:00,89.546,89.548,89.533,89.548,13800000.0
2007-10-08 06:25:00,89.541,89.548,89.533,89.542,18000000.0
2007-10-08 06:26:00,89.541,89.558,89.541,89.558,11200000.0
2007-10-08 06:27:00,89.558,89.567,89.556,89.567,14400000.0
2007-10-08 06:28:00,89.57,89.573,89.559,89.573,16000000.0
2007-10-08 06:29:00,89.57,89.573,89.565,89.573,12800000.0
2007-10-08 06:30:00,89.58,89.587,89.579,89.582,27200000.0
2007-10-08 06:31:00,89.576,89.58,89.562,89.571,11200000.0
2007-10-08 06:32:00,89.569,89.576,89.567,89.571,21800000.0
2007-10-08 06:33:00,89.568,89.568,89.557,89.559,24400000.0
2007-10-08 06:34:00,89.56,89.574,89.56,89.574,17600000.0
2007-10-08 06:35:00,89.558,89.581,89.558,89.574,11200000.0
2007-10-08 06:36:00,89.579,89.583,89.568,89.583,12800000.0
2007-10-08 06:37:00,89.57,89.58,89.57,89.58,17600000.0
2007-10-08 06:38:00,89.583,89.585,89.568,89.568,17600000.0
2007-10-08 06:39:00,89.561,89.569,89.548,89.548,14400000.0
2007-10-08 06:40:00,89.572,89.573,89.563,89.568,11200000.0
2007-10-08 06:41:00,89.59,89.59,89.58,89.58,14400000.0
2007-10-08 06:42:00,89.568,89.584,89.568,89.584,14400000.0
2007-10-08 06:43:00,89.574,89.574,89.569,89.573,18600000.0
2007-10-08 06:44:00,89.57,89.581,89.57,89.575,11200000.0
2007-10-08 06:45:00,89.573,89.576,89.559,89.57,12800000.0
2007-10-08 06:46:00,89.571,89.582,89.568,89.576,16000000.0
2007-10-08 06:47:00,89.572,89.577,89.571,89.575,12800000.0
2007-10-08 06:48:00,89.577,89.577,89.556,89.568,12800000.0
2007-10-08 06:49:00,89.566,89.574,89.563,89.563,12800000.0
2007-10-08 06:50:00,89.578,89.591,89.578,89.584,14400000.0
2007-10-08 06:51:00,89.591,89.591,89.577,89.584,16400000.0
2007-10-08 06:52:00,89.579,89.581,89.569,89.578,14400000.0
2007-10-08 06:53:00,89.581,89.591,89.581,89.586,11200000.0
2007-10-08 06:54:00,89.573,89.595,89.573,89.59,12800000.0
2007-10-08 06:55:00,89.578,89.585,89.574,89.585,16000000.0
2007-10-08 06:56:00,89.586,89.6,89.582,89.594,12800000.0
2007-10-08 06:57:00,89.587,89.6,89.587,89.595,16000000.0
2007-10-08 06:58:00,89.593,89.595,89.576,89.579,11200000.0
2007-10-08 06:59:00,89.583,89.598,89.582,89.598,17600000.0
2007-10-08 07:00:00,89.601,89.612,89.601,89.612,11200000.0
2007-10-08 07:01:00,89.59,89.607,89.583,89.602,16000000.0
2007-10-08 07:02:00,89.575,89.594,89.575,89.585,12800000.0
2007-10-08 07:04:00,89.602,89.602,89.584,89.595,11200000.0
2007-10-08 07:05:00,89.565,89.57,89.565,89.57,11200000.0
2007-10-08 07:06:00,89.568,89.59,89.568,89.59,16000000.0
2007-10-08 07:07:00,89.595,89.605,89.594,89.601,11200000.0
2007-10-08 07:08:00,89.581,89.605,89.581,89.592,28800000.0
2007-10-08 07:09:00,89.602,89.602,89.586,89.593,14400000.0
2007-10-08 07:10:00,89.6,89.6,89.593,89.594,11200000.0
2007-10-08 07:11:00,89.597,89.609,89.597,89.606,17600000.0
2007-10-08 07:12:00,89.575,89.607,89.575,89.607,12800000.0
2007-10-08 07:13:00,89.589,89.611,89.589,89.603,14400000.0
2007-10-08 07:14:00,89.609,89.609,89.599,89.609,12800000.0
2007-10-08 07:15:00,89.61,89.61,89.6,89.6,13800000.0
2007-10-08 07:16:00,89.588,89.6,89.588,89.599,13800000.0
2007-10-08 07:17:00,89.608,89.613,89.603,89.612,11200000.0
2007-10-08 07:18:00,89.602,89.613,89.602,89.613,14400000.0
2007-10-08 07:19:00,89.6,89.6,89.583,89.587,11200000.0
2007-10-08 07:20:00,89.585,89.607,89.585,89.607,14400000.0
2007-10-08 07:21:00,89.609,89.612,89.603,89.606,12800000.0
2007-10-08 07:22:00,89.613,89.613,89.601,89.605,8000000.0
2007-10-08 07:23:00,89.603,89.611,89.598,89.609,16000000.0
2007-10-08 07:24:00,89.603,89.603,89.591,89.594,11200000.0
2007-10-08 07:25:00,89.602,89.609,89.602,89.603,11200000.0
2007-10-08 07:26:00,89.601,89.601,89.577,89.582,12800000.0
2007-10-08 07:27:00,89.579,89.579,89.559,89.578,11200000.0
2007-10-08 07:28:00,89.59,89.596,89.588,89.594,7400000.0
2007-10-08 07:29:00,89.602,89.615,89.601,89.615,27200000.0
2007-10-08 07:30:00,89.604,89.606,89.59,89.59,12800000.0
2007-10-08 07:31:00,89.615,89.627,89.61,89.627,11200000.0
2007-10-08 07:32:00,89.604,89.62,89.597,89.62,12800000.0
2007-10-08 07:33:00,89.629,89.641,89.628,89.636,16000000.0
2007-10-08 07:34:00,89.629,89.64,89.625,89.64,11200000.0
2007-10-08 07:35:00,89.649,89.652,89.645,89.652,16000000.0
2007-10-08 07:36:00,89.64,89.645,89.628,89.628,12800000.0
2007-10-08 07:37:00,89.622,89.622,89.605,89.605,14400000.0
2007-10-08 07:38:00,89.606,89.641,89.606,89.641,16000000.0
2007-10-08 07:39:00,89.656,89.656,89.642,89.653,19200000.0
2007-10-08 07:40:00,89.663,89.664,89.654,89.654,11200000.0
2007-10-08 07:41:00,89.643,89.646,89.621,89.623,11200000.0
2007-10-08 07:42:00,89.62,89.64,89.62,89.637,33600000.0
2007-10-08 07:43:00,89.643,89.649,89.641,89.642,28800000.0
2007-10-08 07:44:00,89.641,89.652,89.621,89.621,17600000.0
2007-10-08 07:45:00,89.623,89.632,89.568,89.63,14800000.0
2007-10-08 07:46:00,89.625,89.64,89.623,89.64,27200000.0
2007-10-08 07:47:00,89.622,89.64,89.622,89.64,11200000.0
2007-10-08 07:48:00,89.636,89.68,89.636,89.68,11200000.0
2007-10-08 07:49:00,89.684,89.685,89.664,89.664,8000000.0
2007-10-08 07:50:00,89.691,89.691,89.67,89.67,11200000.0
2007-10-08 07:51:00,89.662,89.67,89.653,89.66,38400000.0
2007-10-08 07:52:00,89.661,89.688,89.661,89.688,17600000.0
2007-10-08 07:53:00,89.702,89.712,89.7,89.7,11600000.0
2007-10-08 07:54:00,89.708,89.717,89.708,89.717,12800000.0
2007-10-08 07:55:00,89.704,89.705,89.693,89.699,30400000.0
2007-10-08 07:56:00,89.706,89.706,89.695,89.696,16000000.0
2007-10-08 07:57:00,89.684,89.689,89.676,89.676,17600000.0
2007-10-08 07:58:00,89.657,89.657,89.649,89.655,11200000.0
2007-10-08 07:59:00,89.675,89.687,89.672,89.686,17600000.0
2007-10-08 08:00:00,89.685,89.686,89.673,89.686,12800000.0
2007-10-08 08:01:00,89.684,89.69,89.682,89.682,11200000.0
2007-10-08 08:02:00,89.685,89.693,89.68,89.693,12800000.0
2007-10-08 08:03:00,89.697,89.699,89.683,89.69,16000000.0
2007-10-08 08:04:00,89.702,89.702,89.694,89.699,11200000.0
2007-10-08 08:05:00,89.711,89.711,89.694,89.711,12800000.0
2007-10-08 08:06:00,89.727,89.727,89.718,89.725,12800000.0
2007-10-08 08:07:00,89.714,89.715,89.692,89.703,16000000.0
2007-10-08 08:08:00,89.683,89.684,89.667,89.683,12800000.0
2007-10-08 08:09:00,89.687,89.687,89.669,89.669,12800000.0
2007-10-08 08:10:00,89.68,89.69,89.679,89.683,30400000.0
2007-10-08 08:11:00,89.667,89.667,89.595,89.607,13200000.0
2007-10-08 08:12:00,89.607,89.618,89.597,89.597,17600000.0
2007-10-08 08:13:00,89.603,89.604,89.598,89.598,14400000.0
2007-10-08 08:14:00,89.59,89.59,89.562,89.562,16000000.0
2007-10-08 08:15:00,89.556,89.582,89.555,89.582,11200000.0
2007-10-08 08:16:00,89.568,89.579,89.562,89.573,11200000.0
2007-10-08 08:17:00,89.574,89.575,89.56,89.56,10600000.0
2007-10-08 08:18:00,89.559,89.559,89.545,89.547,11000000.0
2007-10-08 08:19:00,89.565,89.578,89.565,89.57,11200000.0
2007-10-08 08:20:00,89.587,89.59,89.571,89.572,12800000.0
2007-10-08 08:21:00,89.571,89.577,89.569,89.569,11200000.0
2007-10-08 08:22:00,89.568,89.568,89.552,89.552,11200000.0
2007-10-08 08:23:00,89.536,89.556,89.536,89.556,16000000.0
2007-10-08 08:24:00,89.558,89.562,89.541,89.541,17600000.0
2007-10-08 08:25:00,89.519,89.534,89.519,89.533,12800000.0
2007-10-08 08:26:00,89.542,89.549,89.541,89.541,12800000.0
2007-10-08 08:27:00,89.531,89.545,89.531,89.538,11200000.0
2007-10-08 08:28:00,89.535,89.546,89.535,89.539,12800000.0
2007-10-08 08:29:00,89.548,89.549,89.543,89.546,11200000.0
2007-10-08 08:30:00,89.522,89.571,89.522,89.569,12800000.0
2007-10-08 08:31:00,89.547,89.547,89.526,89.537,12800000.0
2007-10-08 08:32:00,89.532,89.532,89.516,89.516,14400000.0
2007-10-08 08:33:00,89.523,89.532,89.518,89.531,41600000.0
2007-10-08 08:34:00,89.534,89.534,89.519,89.528,11200000.0
2007-10-08 08:35:00,89.519,89.523,89.512,89.512,48400000.0
2007-10-08 08:36:00,89.512,89.543,89.512,89.543,16000000.0
2007-10-08 08:37:00,89.545,89.545,89.512,89.533,14400000.0
2007-10-08 08:38:00,89.537,89.546,89.529,89.532,17600000.0
2007-10-08 08:39:00,89.526,89.584,89.526,89.584,13800000.0
2007-10-08 08:40:00,89.611,89.622,89.609,89.622,11200000.0
2007-10-08 08:41:00,89.629,89.667,89.629,89.665,32000000.0
2007-10-08 08:42:00,89.697,89.702,89.693,89.695,14400000.0
2007-10-08 08:43:00,89.707,89.732,89.689,89.732,12800000.0
2007-10-08 08:44:00,89.772,89.772,89.727,89.757,16000000.0
2007-10-08 08:45:00,89.804,89.804,89.784,89.784,12800000.0
2007-10-08 08:46:00,89.74,89.743,89.716,89.716,13200000.0
2007-10-08 08:47:00,89.72,89.741,89.72,89.741,24000000.0
2007-10-08 08:48:00,89.752,89.764,89.747,89.761,11200000.0
2007-10-08 08:49:00,89.78,89.78,89.755,89.772,17000000.0
2007-10-08 08:50:00,89.77,89.774,89.752,89.752,12600000.0
2007-10-08 08:51:00,89.751,89.751,89.737,89.742,22400000.0
2007-10-08 08:52:00,89.732,89.732,89.715,89.725,35200000.0
2007-10-08 08:53:00,89.708,89.719,89.706,89.717,56000000.0
2007-10-08 08:54:00,89.695,89.695,89.692,89.692,22400000.0
2007-10-08 08:55:00,89.688,89.723,89.688,89.705,17600000.0
2007-10-08 08:56:00,89.69,89.693,89.684,89.684,14400000.0
2007-10-08 08:57:00,89.689,89.691,89.683,89.688,43000000.0
2007-10-08 08:58:00,89.687,89.744,89.679,89.744,19200000.0
2007-10-08 08:59:00,89.751,89.751,89.719,89.719,14400000.0
2007-10-08 09:00:00,89.703,89.703,89.686,89.686,31400000.0
2007-10-08 09:01:00,89.676,89.676,89.661,89.663,32400000.0
2007-10-08 09:02:00,89.655,89.659,89.653,89.653,19200000.0
2007-10-08 09:03:00,89.673,89.674,89.659,89.659,15400000.0
2007-10-08 09:04:00,89.663,89.674,89.66,89.664,22400000.0
2007-10-08 09:05:00,89.665,89.674,89.66,89.674,19200000.0
2007-10-08 09:06:00,89.656,89.659,89.643,89.651,30400000.0
2007-10-08 09:07:00,89.635,89.661,89.635,89.645,19200000.0
2007-10-08 09:08:00,89.658,89.658,89.644,89.655,12800000.0
2007-10-08 09:09:00,89.674,89.674,89.667,89.67,46400000.0
2007-10-08 09:10:00,89.668,89.681,89.664,89.681,24400000.0
2007-10-08 09:11:00,89.674,89.674,89.654,89.667,28200000.0
2007-10-08 09:12:00,89.659,89.664,89.652,89.658,13800000.0
2007-10-08 09:13:00,89.668,89.676,89.665,89.676,12800000.0
2007-10-08 09:14:00,89.675,89.679,89.658,89.674,12800000.0
2007-10-08 09:15:00,89.665,89.665,89.65,89.65,29800000.0
2007-10-08 09:16:00,89.66,89.67,89.657,89.67,49600000.0
2007-10-08 09:17:00,89.66,89.668,89.652,89.668,78400000.0
2007-10-08 09:18:00,89.665,89.667,89.656,89.662,72400000.0
2007-10-08 09:19:00,89.696,89.706,89.693,89.701,65600000.0
2007-10-08 09:20:00,89.701,89.701,89.69,89.695,77200000.0
2007-10-08 09:21:00,89.691,89.691,89.659,89.659,50000000.0
2007-10-08 09:22:00,89.659,89.674,89.659,89.665,36800000.0
2007-10-08 09:23:00,89.681,89.682,89.668,89.682,68800000.0
2007-10-08 09:24:00,89.674,89.674,89.628,89.628,43000000.0
2007-10-08 09:25:00,89.624,89.634,89.617,89.632,19200000.0
2007-10-08 09:26:00,89.64,89.67,89.64,89.67,32000000.0
2007-10-08 09:27:00,89.685,89.703,89.68,89.694,70400000.0
2007-10-08 09:28:00,89.699,89.705,89.691,89.705,11200000.0
2007-10-08 09:29:00,89.721,89.729,89.715,89.729,36200000.0
2007-10-08 09:30:00,89.74,89.751,89.721,89.721,25600000.0
2007-10-08 09:31:00,89.73,89.73,89.693,89.693,12800000.0
2007-10-08 09:32:00,89.696,89.696,89.676,89.693,33600000.0
2007-10-08 09:33:00,89.688,89.69,89.668,89.668,30400000.0
2007-10-08 09:34:00,89.7,89.755,89.7,89.755,33000000.0
2007-10-08 09:35:00,89.787,89.926,89.787,89.926,52800000.0
2007-10-08 09:36:00,89.911,89.912,89.893,89.912,46400000.0
2007-10-08 09:37:00,89.913,89.913,89.886,89.896,33600000.0
2007-10-08 09:38:00,89.848,89.848,89.834,89.841,12800000.0
2007-10-08 09:39:00,89.833,89.833,89.795,89.795,42600000.0
2007-10-08 09:40:00,89.788,89.798,89.788,89.791,46200000.0
2007-10-08 09:41:00,89.78,89.796,89.78,89.783,29800000.0
2007-10-08 09:42:00,89.773,89.773,89.745,89.747,41400000.0
2007-10-08 09:43:00,89.745,89.745,89.696,89.708,56000000.0
2007-10-08 09:44:00,89.714,89.736,89.714,89.736,30400000.0
2007-10-08 09:45:00,89.721,89.74,89.72,89.74,19200000.0
2007-10-08 09:46:00,89.738,89.75,89.738,89.739,27200000.0
2007-10-08 09:47:00,89.697,89.697,89.69,89.69,12800000.0
2007-10-08 09:48:00,89.664,89.665,89.654,89.657,12800000.0
2007-10-08 09:49:00,89.652,89.652,89.608,89.614,16000000.0
2007-10-08 09:50:00,89.629,89.642,89.629,89.641,33600000.0
2007-10-08 09:51:00,89.65,89.651,89.641,89.649,85200000.0
2007-10-08 09:52:00,89.641,89.641,89.607,89.612,11200000.0
2007-10-08 09:53:00,89.62,89.62,89.599,89.609,30400000.0
2007-10-08 09:54:00,89.626,89.631,89.621,89.629,12800000.0
2007-10-08 09:55:00,89.626,89.626,89.61,89.61,33600000.0
2007-10-08 09:56:00,89.598,89.602,89.583,89.602,36800000.0
2007-10-08 09:57:00,89.644,89.688,89.644,89.657,24000000.0
2007-10-08 09:58:00,89.656,89.668,89.655,89.655,32000000.0
2007-10-08 09:59:00,89.644,89.664,89.644,89.662,50600000.0
2007-10-08 10:00:00,89.656,89.664,89.65,89.655,62400000.0
2007-10-08 10:01:00,89.653,89.666,89.653,89.657,17600000.0
2007-10-08 10:02:00,89.654,89.665,89.652,89.656,36800000.0
2007-10-08 10:03:00,89.68,89.7,89.68,89.691,44200000.0
2007-10-08 10:04:00,89.701,89.706,89.699,89.706,40400000.0
2007-10-08 10:05:00,89.702,89.735,89.702,89.735,38400000.0
2007-10-08 10:06:00,89.749,89.753,89.746,89.749,33600000.0
2007-10-08 10:07:00,89.744,89.744,89.727,89.727,43200000.0
2007-10-08 10:08:00,89.699,89.715,89.688,89.71,49600000.0
2007-10-08 10:09:00,89.713,89.713,89.697,89.697,13200000.0
2007-10-08 10:10:00,89.675,89.682,89.671,89.68,46800000.0
2007-10-08 10:11:00,89.679,89.69,89.677,89.69,57000000.0
2007-10-08 10:12:00,89.696,89.726,89.696,89.726,57600000.0
2007-10-08 10:13:00,89.725,89.737,89.707,89.732,41600000.0
2007-10-08 10:14:00,89.723,89.73,89.723,89.728,30400000.0
2007-10-08 10:15:00,89.729,89.73,89.715,89.72,30400000.0
2007-10-08 10:16:00,89.702,89.702,89.678,89.7,17600000.0
2007-10-08 10:17:00,89.709,89.711,89.7,89.704,12800000.0
2007-10-08 10:18:00,89.697,89.705,89.694,89.694,12800000.0
2007-10-08 10:19:00,89.694,89.717,89.694,89.717,74600000.0
2007-10-08 10:20:00,89.706,89.71,89.702,89.71,16000000.0
2007-10-08 10:21:00,89.717,89.717,89.696,89.696,35200000.0
2007-10-08 10:22:00,89.71,89.735,89.71,89.735,16000000.0
2007-10-08 10:23:00,89.723,89.727,89.712,89.727,33600000.0
2007-10-08 10:24:00,89.76,89.768,89.757,89.758,43600000.0
2007-10-08 10:25:00,89.744,89.754,89.743,89.747,64000000.0
2007-10-08 10:26:00,89.747,89.747,89.733,89.733,36800000.0
2007-10-08 10:27:00,89.688,89.688,89.655,89.662,52200000.0
2007-10-08 10:28:00,89.641,89.648,89.634,89.645,88000000.0
2007-10-08 10:29:00,89.654,89.679,89.654,89.675,17600000.0
2007-10-08 10:30:00,89.676,89.676,89.664,89.672,27200000.0
2007-10-08 10:31:00,89.654,89.661,89.651,89.651,32000000.0
2007-10-08 10:32:00,89.653,89.654,89.645,89.65,46400000.0
2007-10-08 10:33:00,89.661,89.67,89.661,89.67,35200000.0
2007-10-08 10:34:00,89.667,89.681,89.667,89.68,17600000.0
2007-10-08 10:35:00,89.694,89.703,89.686,89.703,12800000.0
2007-10-08 10:36:00,89.698,89.705,89.692,89.705,11200000.0
2007-10-08 10:37:00,89.699,89.702,89.689,89.695,19200000.0
2007-10-08 10:38:00,89.676,89.683,89.673,89.681,28800000.0
2007-10-08 10:39:00,89.664,89.664,89.652,89.656,16000000.0
2007-10-08 10:40:00,89.664,89.669,89.614,89.614,24000000.0
2007-10-08 10:41:00,89.59,89.59,89.574,89.574,57000000.0
2007-10-08 10:42:00,89.579,89.601,89.579,89.601,38800000.0
2007-10-08 10:43:00,89.6,89.61,89.596,89.61,17600000.0
2007-10-08 10:44:00,89.598,89.613,89.598,89.613,19200000.0
2007-10-08 10:45:00,89.619,89.619,89.606,89.612,22400000.0
2007-10-08 10:46:00,89.611,89.612,89.597,89.597,28800000.0
2007-10-08 10:47:00,89.587,89.587,89.547,89.553,25600000.0
2007-10-08 10:48:00,89.573,89.578,89.562,89.576,38400000.0
2007-10-08 10:49:00,89.597,89.603,89.595,89.597,25000000.0
2007-10-08 10:50:00,89.599,89.643,89.599,89.643,59200000.0
2007-10-08 10:51:00,89.653,89.658,89.649,89.655,68800000.0
2007-10-08 10:52:00,89.662,89.664,89.657,89.661,35200000.0
2007-10-08 10:53:00,89.683,89.683,89.655,89.655,59200000.0
2007-10-08 10:54:00,89.657,89.675,89.646,89.675,54200000.0
2007-10-08 10:55:00,89.678,89.694,89.666,89.694,41600000.0
2007-10-08 10:56:00,89.696,89.696,89.656,89.676,44800000.0
2007-10-08 10:57:00,89.653,89.684,89.653,89.671,33600000.0
2007-10-08 10:58:00,89.685,89.685,89.668,89.668,40000000.0
2007-10-08 10:59:00,89.676,89.701,89.66,89.701,49600000.0
2007-10-08 11:00:00,89.683,89.683,89.671,89.681,51200000.0
2007-10-08 11:01:00,89.692,89.694,89.683,89.694,12800000.0
2007-10-08 11:02:00,89.67,89.67,89.655,89.663,19200000.0
2007-10-08 11:03:00,89.658,89.658,89.645,89.646,36800000.0
2007-10-08 11:04:00,89.668,89.685,89.667,89.676,27200000.0
2007-10-08 11:05:00,89.671,89.674,89.658,89.674,11200000.0
2007-10-08 11:06:00,89.681,89.709,89.681,89.709,30400000.0
2007-10-08 11:07:00,89.716,89.716,89.702,89.707,46400000.0
2007-10-08 11:08:00,89.711,89.711,89.702,89.704,32000000.0
2007-10-08 11:09:00,89.7,89.7,89.68,89.697,75200000.0
2007-10-08 11:10:00,89.692,89.699,89.691,89.696,36800000.0
2007-10-08 11:11:00,89.698,89.699,89.689,89.689,53200000.0
2007-10-08 11:12:00,89.69,89.69,89.659,89.659,69800000.0
2007-10-08 11:13:00,89.659,89.684,89.659,89.684,12800000.0
2007-10-08 11:14:00,89.69,89.698,89.686,89.69,57600000.0
2007-10-08 11:15:00,89.706,89.707,89.696,89.697,11200000.0
2007-10-08 11:16:00,89.707,89.737,89.707,89.737,17600000.0
2007-10-08 11:17:00,89.74,89.752,89.734,89.734,53800000.0
2007-10-08 11:18:00,89.746,89.749,89.731,89.739,73600000.0
2007-10-08 11:19:00,89.732,89.748,89.723,89.724,56000000.0
2007-10-08 11:20:00,89.721,89.722,89.712,89.716,35200000.0
2007-10-08 11:21:00,89.713,89.715,89.707,89.713,40400000.0
2007-10-08 11:22:00,89.719,89.721,89.713,89.719,41600000.0
2007-10-08 11:23:00,89.7,89.7,89.688,89.695,51200000.0
2007-10-08 11:24:00,89.687,89.71,89.672,89.686,52200000.0
2007-10-08 11:25:00,89.69,89.69,89.676,89.688,35600000.0
2007-10-08 11:26:00,89.682,89.686,89.672,89.682,27200000.0
2007-10-08 11:27:00,89.707,89.715,89.705,89.712,12800000.0
2007-10-08 11:28:00,89.693,89.693,89.641,89.641,41600000.0
2007-10-08 11:29:00,89.637,89.658,89.637,89.643,42600000.0
2007-10-08 11:30:00,89.644,89.66,89.644,89.65,11200000.0
2007-10-08 11:31:00,89.627,89.634,89.612,89.612,26600000.0
2007-10-08 11:32:00,89.611,89.616,89.607,89.613,34000000.0
2007-10-08 11:33:00,89.633,89.647,89.633,89.647,17600000.0
2007-10-08 11:34:00,89.627,89.665,89.627,89.653,33600000.0
2007-10-08 11:35:00,89.653,89.656,89.632,89.636,17600000.0
2007-10-08 11:36:00,89.637,89.656,89.637,89.656,43600000.0
2007-10-08 11:37:00,89.659,89.659,89.649,89.652,41000000.0
2007-10-08 11:38:00,89.653,89.659,89.645,89.658,26600000.0
2007-10-08 11:39:00,89.649,89.649,89.64,89.64,11200000.0
2007-10-08 11:40:00,89.648,89.655,89.648,89.648,22400000.0
2007-10-08 11:41:00,89.643,89.646,89.625,89.635,38400000.0
2007-10-08 11:42:00,89.657,89.661,89.646,89.661,38400000.0
2007-10-08 11:43:00,89.668,89.674,89.651,89.671,17600000.0
2007-10-08 11:44:00,89.671,89.702,89.671,89.702,59000000.0
2007-10-08 11:45:00,89.703,89.716,89.7,89.712,49000000.0
2007-10-08 11:46:00,89.72,89.72,89.695,89.695,11200000.0
2007-10-08 11:47:00,89.693,89.713,89.693,89.713,56400000.0
2007-10-08 11:48:00,89.727,89.739,89.727,89.728,13800000.0
2007-10-08 11:49:00,89.716,89.723,89.711,89.723,41600000.0
2007-10-08 11:50:00,89.7,89.7,89.635,89.635,44800000.0
2007-10-08 11:51:00,89.639,89.667,89.639,89.667,44800000.0
2007-10-08 11:52:00,89.681,89.683,89.667,89.672,31400000.0
2007-10-08 11:53:00,89.679,89.694,89.679,89.69,35200000.0
2007-10-08 11:54:00,89.7,89.703,89.69,89.702,48000000.0
2007-10-08 11:55:00,89.713,89.713,89.707,89.709,44800000.0
2007-10-08 11:56:00,89.711,89.711,89.692,89.692,64400000.0
2007-10-08 11:57:00,89.69,89.704,89.689,89.693,22400000.0
2007-10-08 11:58:00,89.691,89.709,89.691,89.709,41600000.0
2007-10-08 11:59:00,89.705,89.716,89.705,89.706,51200000.0
2007-10-08 12:00:00,89.716,89.716,89.703,89.71,36800000.0
2007-10-08 12:01:00,89.726,89.741,89.726,89.732,19200000.0
2007-10-08 12:02:00,89.709,89.715,89.696,89.7,12800000.0
2007-10-08 12:03:00,89.716,89.744,89.716,89.744,51200000.0
2007-10-08 12:04:00,89.747,89.747,89.734,89.734,23400000.0
2007-10-08 12:05:00,89.744,89.744,89.734,89.736,28800000.0
2007-10-08 12:06:00,89.749,89.758,89.747,89.758,24000000.0
2007-10-08 12:07:00,89.754,89.754,89.744,89.747,21200000.0
2007-10-08 12:08:00,89.728,89.738,89.727,89.732,43200000.0
2007-10-08 12:09:00,89.749,89.757,89.739,89.757,11200000.0
2007-10-08 12:10:00,89.723,89.752,89.713,89.748,11200000.0
2007-10-08 12:11:00,89.741,89.749,89.734,89.735,27200000.0
2007-10-08 12:12:00,89.732,89.752,89.732,89.741,30800000.0
2007-10-08 12:13:00,89.722,89.726,89.719,89.721,14400000.0
2007-10-08 12:14:00,89.706,89.73,89.706,89.73,16000000.0
2007-10-08 12:15:00,89.729,89.751,89.728,89.751,27200000.0
2007-10-08 12:16:00,89.725,89.735,89.725,89.735,28000000.0
2007-10-08 12:17:00,89.75,89.75,89.734,89.735,43200000.0
2007-10-08 12:18:00,89.735,89.744,89.726,89.734,25600000.0
2007-10-08 12:19:00,89.71,89.711,89.702,89.705,35200000.0
2007-10-08 12:20:00,89.715,89.72,89.711,89.72,37200000.0
2007-10-08 12:21:00,89.714,89.725,89.713,89.724,59200000.0
2007-10-08 12:22:00,89.74,89.74,89.725,89.733,30400000.0
2007-10-08 12:23:00,89.735,89.735,89.725,89.731,32000000.0
2007-10-08 12:24:00,89.73,89.73,89.717,89.726,33000000.0
2007-10-08 12:25:00,89.712,89.722,89.712,89.713,22400000.0
2007-10-08 12:26:00,89.705,89.723,89.705,89.723,30400000.0
2007-10-08 12:27:00,89.73,89.73,89.712,89.712,30400000.0
2007-10-08 12:28:00,89.692,89.714,89.692,89.698,61200000.0
2007-10-08 12:29:00,89.635,89.751,89.618,89.635,115000000.0
2007-10-08 12:30:00,89.724,89.724,89.629,89.7,46400000.0
2007-10-08 12:31:00,89.709,89.718,89.7,89.7,69800000.0
2007-10-08 12:32:00,89.704,89.733,89.704,89.733,28800000.0
2007-10-08 12:33:00,89.742,89.757,89.742,89.757,40000000.0
2007-10-08 12:34:00,89.762,89.781,89.759,89.759,27200000.0
2007-10-08 12:35:00,89.771,89.771,89.748,89.748,25600000.0
2007-10-08 12:36:00,89.756,89.766,89.751,89.751,48000000.0
2007-10-08 12:37:00,89.749,89.768,89.749,89.757,14400000.0
2007-10-08 12:38:00,89.776,89.776,89.738,89.738,14400000.0
2007-10-08 12:39:00,89.731,89.751,89.724,89.751,24000000.0
2007-10-08 12:40:00,89.755,89.76,89.748,89.748,16000000.0
2007-10-08 12:41:00,89.747,89.756,89.736,89.756,22400000.0
2007-10-08 12:42:00,89.752,89.753,89.74,89.74,22400000.0
2007-10-08 12:43:00,89.744,89.745,89.724,89.724,36200000.0
2007-10-08 12:44:00,89.729,89.732,89.724,89.732,22400000.0
2007-10-08 12:45:00,89.731,89.738,89.731,89.738,35200000.0
2007-10-08 12:46:00,89.743,89.743,89.716,89.716,45000000.0
2007-10-08 12:47:00,89.712,89.712,89.695,89.695,8000000.0
2007-10-08 12:48:00,89.703,89.721,89.703,89.721,32000000.0
2007-10-08 12:49:00,89.717,89.725,89.707,89.715,40400000.0
2007-10-08 12:50:00,89.69,89.725,89.69,89.718,16000000.0
2007-10-08 12:51:00,89.723,89.723,89.713,89.721,22400000.0
2007-10-08 12:52:00,89.727,89.727,89.714,89.715,25600000.0
2007-10-08 12:53:00,89.697,89.701,89.676,89.676,11200000.0
2007-10-08 12:54:00,89.689,89.699,89.689,89.694,11200000.0
2007-10-08 12:55:00,89.712,89.712,89.696,89.696,24400000.0
2007-10-08 12:56:00,89.701,89.702,89.696,89.7,12800000.0
2007-10-08 12:57:00,89.69,89.697,89.68,89.687,27200000.0
2007-10-08 12:58:00,89.662,89.668,89.657,89.657,12800000.0
2007-10-08 12:59:00,89.662,89.674,89.659,89.673,14800000.0
2007-10-08 13:00:00,89.671,89.671,89.654,89.656,16000000.0
2007-10-08 13:01:00,89.666,89.666,89.643,89.657,17600000.0
2007-10-08 13:02:00,89.644,89.653,89.644,89.651,12200000.0
2007-10-08 13:03:00,89.639,89.648,89.635,89.635,12800000.0
2007-10-08 13:04:00,89.632,89.639,89.63,89.639,16000000.0
2007-10-08 13:05:00,89.645,89.646,89.643,89.646,12800000.0
2007-10-08 13:06:00,89.64,89.642,89.631,89.64,17600000.0
2007-10-08 13:07:00,89.629,89.629,89.622,89.622,12800000.0
2007-10-08 13:08:00,89.624,89.628,89.62,89.62,31400000.0
2007-10-08 13:09:00,89.609,89.61,89.604,89.61,28800000.0
2007-10-08 13:10:00,89.576,89.614,89.576,89.614,32000000.0
2007-10-08 13:11:00,89.619,89.619,89.608,89.613,19200000.0
2007-10-08 13:12:00,89.6,89.618,89.6,89.602,16000000.0
2007-10-08 13:13:00,89.617,89.631,89.617,89.631,11200000.0
2007-10-08 13:14:00,89.647,89.652,89.642,89.645,11200000.0
2007-10-08 13:15:00,89.653,89.669,89.653,89.667,11200000.0
2007-10-08 13:16:00,89.65,89.666,89.65,89.666,25000000.0
2007-10-08 13:17:00,89.664,89.672,89.662,89.67,12800000.0
2007-10-08 13:18:00,89.666,89.667,89.66,89.667,56000000.0
2007-10-08 13:19:00,89.653,89.659,89.635,89.635,14400000.0
2007-10-08 13:20:00,89.635,89.636,89.623,89.627,12800000.0
2007-10-08 13:21:00,89.62,89.621,89.613,89.619,56000000.0
2007-10-08 13:22:00,89.628,89.628,89.617,89.62,11200000.0
2007-10-08 13:23:00,89.619,89.622,89.614,89.618,12800000.0
2007-10-08 13:24:00,89.613,89.616,89.607,89.61,14400000.0
2007-10-08 13:25:00,89.621,89.626,89.618,89.618,34000000.0
2007-10-08 13:26:00,89.604,89.604,89.597,89.599,24000000.0
2007-10-08 13:27:00,89.605,89.606,89.598,89.606,40000000.0
2007-10-08 13:28:00,89.605,89.606,89.597,89.597,20800000.0
2007-10-08 13:29:00,89.598,89.604,89.597,89.604,22400000.0
2007-10-08 13:30:00,89.602,89.609,89.6,89.609,36800000.0
2007-10-08 13:31:00,89.607,89.618,89.6,89.611,11200000.0
2007-10-08 13:32:00,89.622,89.631,89.618,89.626,17600000.0
2007-10-08 13:33:00,89.631,89.637,89.631,89.636,12800000.0
2007-10-08 13:34:00,89.635,89.638,89.626,89.626,12800000.0
2007-10-08 13:35:00,89.642,89.658,89.632,89.633,12800000.0
2007-10-08 13:36:00,89.624,89.624,89.614,89.621,48000000.0
2007-10-08 13:37:00,89.628,89.641,89.626,89.632,24000000.0
2007-10-08 13:38:00,89.644,89.648,89.642,89.648,28800000.0
2007-10-08 13:39:00,89.654,89.654,89.642,89.642,25600000.0
2007-10-08 13:40:00,89.652,89.668,89.651,89.668,12800000.0
2007-10-08 13:41:00,89.673,89.679,89.673,89.679,16000000.0
2007-10-08 13:42:00,89.663,89.678,89.663,89.672,12800000.0
2007-10-08 13:43:00,89.679,89.686,89.678,89.678,25600000.0
2007-10-08 13:44:00,89.679,89.687,89.679,89.687,28800000.0
2007-10-08 13:45:00,89.685,89.693,89.685,89.693,12800000.0
2007-10-08 13:46:00,89.686,89.686,89.676,89.682,14400000.0
2007-10-08 13:47:00,89.682,89.688,89.675,89.677,27200000.0
2007-10-08 13:48:00,89.679,89.69,89.676,89.69,14800000.0
2007-10-08 13:49:00,89.707,89.711,89.705,89.711,33600000.0
2007-10-08 13:50:00,89.71,89.715,89.673,89.715,33600000.0
2007-10-08 13:51:00,89.686,89.687,89.678,89.683,16000000.0
2007-10-08 13:52:00,89.675,89.68,89.661,89.68,40000000.0
2007-10-08 13:53:00,89.687,89.695,89.677,89.695,36800000.0
2007-10-08 13:54:00,89.707,89.707,89.702,89.702,24000000.0
2007-10-08 13:55:00,89.695,89.698,89.692,89.693,11200000.0
2007-10-08 13:56:00,89.692,89.698,89.691,89.691,14400000.0
2007-10-08 13:57:00,89.692,89.695,89.688,89.69,14400000.0
2007-10-08 13:58:00,89.691,89.691,89.683,89.685,31400000.0
2007-10-08 13:59:00,89.682,89.713,89.682,89.713,48000000.0
2007-10-08 14:00:00,89.709,89.709,89.697,89.705,32000000.0
2007-10-08 14:01:00,89.709,89.715,89.697,89.698,14400000.0
2007-10-08 14:02:00,89.681,89.689,89.679,89.681,28800000.0
2007-10-08 14:03:00,89.675,89.675,89.663,89.664,14800000.0
2007-10-08 14:04:00,89.65,89.665,89.65,89.664,14400000.0
2007-10-08 14:05:00,89.665,89.665,89.644,89.656,25600000.0
2007-10-08 14:06:00,89.664,89.664,89.646,89.648,17600000.0
2007-10-08 14:07:00,89.637,89.65,89.637,89.649,12200000.0
2007-10-08 14:08:00,89.657,89.665,89.655,89.655,24000000.0
2007-10-08 14:09:00,89.643,89.643,89.621,89.638,11200000.0
2007-10-08 14:10:00,89.647,89.662,89.647,89.656,17600000.0
2007-10-08 14:11:00,89.667,89.687,89.667,89.679,12800000.0
2007-10-08 14:12:00,89.687,89.687,89.672,89.672,12800000.0
2007-10-08 14:13:00,89.681,89.681,89.671,89.673,24000000.0
2007-10-08 14:14:00,89.669,89.681,89.669,89.673,20800000.0
2007-10-08 14:15:00,89.671,89.672,89.657,89.666,31800000.0
2007-10-08 14:16:00,89.659,89.672,89.658,89.672,27200000.0
2007-10-08 14:17:00,89.675,89.686,89.675,89.683,11200000.0
2007-10-08 14:18:00,89.706,89.711,89.694,89.71,16000000.0
2007-10-08 14:19:00,89.684,89.708,89.684,89.708,40000000.0
2007-10-08 14:20:00,89.689,89.705,89.689,89.702,14400000.0
2007-10-08 14:21:00,89.707,89.71,89.699,89.71,33600000.0
2007-10-08 14:22:00,89.686,89.693,89.679,89.689,14400000.0
2007-10-08 14:23:00,89.702,89.702,89.689,89.696,17600000.0
2007-10-08 14:24:00,89.698,89.706,89.69,89.702,37600000.0
2007-10-08 14:25:00,89.708,89.708,89.649,89.649,12200000.0
2007-10-08 14:26:00,89.642,89.645,89.635,89.635,19600000.0
2007-10-08 14:27:00,89.64,89.645,89.627,89.631,11200000.0
2007-10-08 14:28:00,89.616,89.616,89.525,89.525,11200000.0
2007-10-08 14:29:00,89.515,89.53,89.515,89.53,12800000.0
2007-10-08 14:30:00,89.529,89.529,89.427,89.5,11200000.0
2007-10-08 14:31:00,89.518,89.523,89.422,89.511,16000000.0
2007-10-08 14:32:00,89.509,89.517,89.493,89.493,12800000.0
2007-10-08 14:33:00,89.502,89.502,89.49,89.491,17000000.0
2007-10-08 14:34:00,89.479,89.486,89.479,89.48,17600000.0
2007-10-08 14:35:00,89.492,89.538,89.492,89.535,11200000.0
2007-10-08 14:36:00,89.532,89.553,89.532,89.553,12800000.0
2007-10-08 14:37:00,89.56,89.571,89.559,89.567,12800000.0
2007-10-08 14:38:00,89.557,89.557,89.535,89.547,11600000.0
2007-10-08 14:39:00,89.554,89.554,89.523,89.527,17600000.0
2007-10-08 14:40:00,89.547,89.567,89.547,89.567,16000000.0
2007-10-08 14:41:00,89.568,89.568,89.549,89.561,11200000.0
2007-10-08 14:42:00,89.586,89.586,89.568,89.571,12800000.0
2007-10-08 14:43:00,89.579,89.579,89.56,89.56,17600000.0
2007-10-08 14:44:00,89.571,89.571,89.562,89.568,12800000.0
2007-10-08 14:45:00,89.559,89.575,89.559,89.571,12800000.0
2007-10-08 14:46:00,89.564,89.57,89.56,89.567,17600000.0
2007-10-08 14:47:00,89.567,89.567,89.563,89.564,12800000.0
2007-10-08 14:48:00,89.566,89.574,89.527,89.527,11200000.0
2007-10-08 14:49:00,89.498,89.523,89.498,89.523,16000000.0
2007-10-08 14:50:00,89.524,89.534,89.522,89.522,12800000.0
2007-10-08 14:51:00,89.521,89.521,89.515,89.515,17600000.0
2007-10-08 14:52:00,89.5,89.517,89.5,89.517,14800000.0
2007-10-08 14:53:00,89.515,89.521,89.514,89.519,11200000.0
2007-10-08 14:54:00,89.543,89.552,89.539,89.547,12800000.0
2007-10-08 14:55:00,89.538,89.539,89.528,89.528,11200000.0
2007-10-08 14:56:00,89.534,89.538,89.516,89.516,16000000.0
2007-10-08 14:57:00,89.527,89.527,89.505,89.506,12800000.0
2007-10-08 14:58:00,89.509,89.509,89.48,89.495,14400000.0
2007-10-08 14:59:00,89.499,89.503,89.491,89.494,12800000.0
2007-10-08 15:00:00,89.508,89.54,89.508,89.536,16000000.0
2007-10-08 15:01:00,89.543,89.557,89.529,89.554,17600000.0
2007-10-08 15:02:00,89.568,89.582,89.568,89.576,11200000.0
2007-10-08 15:03:00,89.588,89.668,89.588,89.668,11200000.0
2007-10-08 15:04:00,89.678,89.682,89.635,89.635,16000000.0
2007-10-08 15:05:00,89.618,89.648,89.618,89.648,12800000.0
2007-10-08 15:06:00,89.653,89.654,89.643,89.643,10600000.0
2007-10-08 15:07:00,89.64,89.64,89.626,89.627,11200000.0
2007-10-08 15:08:00,89.611,89.618,89.608,89.61,11200000.0
2007-10-08 15:09:00,89.594,89.595,89.58,89.587,14400000.0
2007-10-08 15:10:00,89.584,89.584,89.565,89.575,16000000.0
2007-10-08 15:11:00,89.578,89.586,89.578,89.579,11200000.0
2007-10-08 15:12:00,89.584,89.59,89.572,89.586,13200000.0
2007-10-08 15:13:00,89.599,89.612,89.599,89.61,12800000.0
2007-10-08 15:14:00,89.599,89.606,89.592,89.606,16000000.0
2007-10-08 15:15:00,89.61,89.622,89.604,89.607,17600000.0
2007-10-08 15:16:00,89.607,89.615,89.602,89.613,12800000.0
2007-10-08 15:17:00,89.625,89.635,89.624,89.628,14400000.0
2007-10-08 15:18:00,89.642,89.675,89.642,89.669,12800000.0
2007-10-08 15:19:00,89.664,89.664,89.637,89.648,15400000.0
2007-10-08 15:20:00,89.636,89.636,89.624,89.628,16000000.0
2007-10-08 15:21:00,89.635,89.641,89.548,89.634,17600000.0
2007-10-08 15:22:00,89.65,89.657,89.648,89.653,11200000.0
2007-10-08 15:23:00,89.66,89.671,89.649,89.671,11200000.0
2007-10-08 15:24:00,89.663,89.677,89.662,89.677,11200000.0
2007-10-08 15:25:00,89.688,89.689,89.678,89.678,12800000.0
2007-10-08 15:26:00,89.676,89.676,89.664,89.666,14400000.0
2007-10-08 15:27:00,89.659,89.662,89.652,89.654,12800000.0
2007-10-08 15:28:00,89.657,89.668,89.65,89.665,12800000.0
2007-10-08 15:29:00,89.687,89.688,89.671,89.673,17600000.0
2007-10-08 15:30:00,89.675,89.675,89.664,89.666,17600000.0
2007-10-08 15:31:00,89.673,89.673,89.66,89.668,12800000.0
2007-10-08 15:32:00,89.665,89.676,89.658,89.676,11200000.0
2007-10-08 15:33:00,89.664,89.665,89.658,89.658,11200000.0
2007-10-08 15:34:00,89.688,89.691,89.667,89.667,11200000.0
2007-10-08 15:35:00,89.662,89.67,89.655,89.657,12800000.0
2007-10-08 15:36:00,89.663,89.668,89.654,89.668,14400000.0
2007-10-08 15:37:00,89.663,89.664,89.652,89.659,16000000.0
2007-10-08 15:38:00,89.648,89.652,89.624,89.637,16000000.0
2007-10-08 15:39:00,89.622,89.628,89.615,89.619,14400000.0
2007-10-08 15:40:00,89.625,89.625,89.601,89.609,12800000.0
2007-10-08 15:41:00,89.609,89.609,89.584,89.584,16000000.0
2007-10-08 15:42:00,89.587,89.599,89.536,89.594,17600000.0
2007-10-08 15:43:00,89.615,89.621,89.599,89.599,12800000.0
2007-10-08 15:44:00,89.624,89.624,89.599,89.599,12800000.0
2007-10-08 15:45:00,89.601,89.601,89.593,89.601,12800000.0
2007-10-08 15:46:00,89.612,89.616,89.603,89.603,11200000.0
2007-10-08 15:47:00,89.6,89.621,89.595,89.621,11200000.0
2007-10-08 15:48:00,89.634,89.646,89.626,89.626,12800000.0
2007-10-08 15:49:00,89.611,89.62,89.61,89.613,11200000.0
2007-10-08 15:50:00,89.618,89.622,89.604,89.604,14400000.0
2007-10-08 15:51:00,89.607,89.615,89.602,89.605,11200000.0
2007-10-08 15:52:00,89.594,89.608,89.594,89.603,11200000.0
2007-10-08 15:53:00,89.597,89.605,89.587,89.587,12800000.0
2007-10-08 15:54:00,89.592,89.604,89.586,89.604,17600000.0
2007-10-08 15:55:00,89.613,89.628,89.613,89.628,17600000.0
2007-10-08 15:56:00,89.629,89.642,89.629,89.635,11200000.0
2007-10-08 15:57:00,89.633,89.633,89.618,89.618,14400000.0
2007-10-08 15:58:00,89.614,89.628,89.614,89.625,11200000.0
2007-10-08 15:59:00,89.635,89.639,89.63,89.63,11200000.0
2007-10-08 16:00:00,89.63,89.647,89.625,89.647,11200000.0
2007-10-08 16:01:00,89.651,89.652,89.63,89.63,11600000.0
2007-10-08 16:02:00,89.619,89.619,89.608,89.608,17600000.0
2007-10-08 16:03:00,89.615,89.627,89.614,89.614,12800000.0
2007-10-08 16:04:00,89.617,89.625,89.557,89.624,11200000.0
2007-10-08 16:05:00,89.617,89.631,89.609,89.631,14400000.0
2007-10-08 16:06:00,89.636,89.643,89.63,89.642,16000000.0
2007-10-08 16:07:00,89.637,89.637,89.614,89.614,11200000.0
2007-10-08 16:08:00,89.612,89.629,89.61,89.61,11200000.0
2007-10-08 16:09:00,89.634,89.638,89.613,89.613,12800000.0
2007-10-08 16:10:00,89.621,89.64,89.621,89.631,12800000.0
2007-10-08 16:11:00,89.617,89.618,89.598,89.618,11200000.0
2007-10-08 16:12:00,89.611,89.611,89.567,89.567,17600000.0
2007-10-08 16:13:00,89.591,89.6,89.587,89.6,11200000.0
2007-10-08 16:14:00,89.574,89.574,89.565,89.565,14400000.0
2007-10-08 16:15:00,89.564,89.569,89.553,89.569,11200000.0
2007-10-08 16:16:00,89.57,89.589,89.56,89.589,11200000.0
2007-10-08 16:17:00,89.602,89.656,89.602,89.656,17600000.0
2007-10-08 16:18:00,89.668,89.696,89.668,89.696,16000000.0
2007-10-08 16:19:00,89.698,89.717,89.696,89.716,10600000.0
2007-10-08 16:20:00,89.733,89.743,89.723,89.732,11200000.0
2007-10-08 16:21:00,89.721,89.721,89.699,89.699,11200000.0
2007-10-08 16:22:00,89.696,89.722,89.696,89.722,11200000.0
2007-10-08 16:23:00,89.73,89.73,89.715,89.715,12200000.0
2007-10-08 16:24:00,89.714,89.717,89.71,89.713,11200000.0
2007-10-08 16:25:00,89.715,89.722,89.715,89.722,12800000.0
2007-10-08 16:26:00,89.734,89.784,89.734,89.784,12800000.0
2007-10-08 16:27:00,89.796,89.8,89.792,89.793,17600000.0
2007-10-08 16:28:00,89.783,89.792,89.78,89.792,11200000.0
2007-10-08 16:29:00,89.775,89.779,89.764,89.764,14400000.0
2007-10-08 16:30:00,89.76,89.76,89.734,89.746,14400000.0
2007-10-08 16:31:00,89.729,89.731,89.723,89.723,14400000.0
2007-10-08 16:32:00,89.723,89.742,89.723,89.742,11200000.0
2007-10-08 16:33:00,89.741,89.755,89.741,89.755,14400000.0
2007-10-08 16:34:00,89.764,89.78,89.757,89.775,17600000.0
2007-10-08 16:35:00,89.785,89.785,89.767,89.784,12800000.0
2007-10-08 16:36:00,89.776,89.784,89.774,89.779,11200000.0
2007-10-08 16:37:00,89.769,89.779,89.765,89.777,12800000.0
2007-10-08 16:38:00,89.777,89.784,89.773,89.784,14400000.0
2007-10-08 16:39:00,89.782,89.784,89.77,89.776,12800000.0
2007-10-08 16:40:00,89.767,89.767,89.759,89.766,17600000.0
2007-10-08 16:41:00,89.738,89.738,89.727,89.728,12200000.0
2007-10-08 16:42:00,89.726,89.73,89.719,89.728,11200000.0
2007-10-08 16:43:00,89.739,89.754,89.739,89.754,12800000.0
2007-10-08 16:44:00,89.762,89.768,89.753,89.766,11600000.0
2007-10-08 16:45:00,89.778,89.78,89.767,89.78,11200000.0
2007-10-08 16:46:00,89.775,89.781,89.745,89.745,14400000.0
2007-10-08 16:47:00,89.743,89.767,89.743,89.747,17600000.0
2007-10-08 16:48:00,89.739,89.753,89.739,89.753,11200000.0
2007-10-08 16:49:00,89.76,89.776,89.76,89.773,12800000.0
2007-10-08 16:50:00,89.772,89.772,89.749,89.758,17600000.0
2007-10-08 16:51:00,89.746,89.749,89.686,89.686,11200000.0
2007-10-08 16:52:00,89.747,89.747,89.716,89.722,17600000.0
2007-10-08 16:53:00,89.717,89.721,89.701,89.701,17600000.0
2007-10-08 16:54:00,89.683,89.692,89.674,89.682,17600000.0
2007-10-08 16:55:00,89.677,89.677,89.665,89.665,14400000.0
2007-10-08 16:56:00,89.663,89.672,89.658,89.671,12800000.0
2007-10-08 16:57:00,89.658,89.66,89.65,89.655,16000000.0
2007-10-08 16:58:00,89.679,89.679,89.664,89.669,12800000.0
2007-10-08 16:59:00,89.674,89.687,89.674,89.687,13200000.0
2007-10-08 17:00:00,89.675,89.685,89.669,89.669,11200000.0
2007-10-08 17:01:00,89.671,89.671,89.57,89.66,12800000.0
2007-10-08 17:02:00,89.695,89.704,89.694,89.703,16000000.0
2007-10-08 17:03:00,89.693,89.699,89.692,89.692,17600000.0
2007-10-08 17:04:00,89.667,89.702,89.667,89.686,11200000.0
2007-10-08 17:05:00,89.717,89.72,89.709,89.717,17600000.0
2007-10-08 17:06:00,89.694,89.702,89.682,89.682,11200000.0
2007-10-08 17:07:00,89.68,89.683,89.667,89.683,11200000.0
2007-10-08 17:08:00,89.709,89.723,89.709,89.717,17600000.0
2007-10-08 17:09:00,89.728,89.749,89.728,89.749,16000000.0
2007-10-08 17:10:00,89.731,89.731,89.685,89.685,11200000.0
2007-10-08 17:11:00,89.692,89.709,89.68,89.709,12800000.0
2007-10-08 17:12:00,89.723,89.723,89.69,89.698,12800000.0
2007-10-08 17:13:00,89.715,89.715,89.708,89.713,12800000.0
2007-10-08 17:14:00,89.707,89.709,89.69,89.69,12800000.0
2007-10-08 17:15:00,89.694,89.7,89.689,89.7,12800000.0
2007-10-08 17:16:00,89.725,89.734,89.725,89.73,11200000.0
2007-10-08 17:17:00,89.735,89.746,89.727,89.746,11200000.0
2007-10-08 17:18:00,89.743,89.743,89.733,89.733,12800000.0
2007-10-08 17:19:00,89.727,89.733,89.724,89.728,16000000.0
2007-10-08 17:20:00,89.729,89.731,89.714,89.714,11200000.0
2007-10-08 17:21:00,89.71,89.72,89.706,89.715,12800000.0
2007-10-08 17:22:00,89.719,89.74,89.649,89.736,11200000.0
2007-10-08 17:23:00,89.754,89.759,89.749,89.751,11200000.0
2007-10-08 17:24:00,89.744,89.747,89.738,89.74,11200000.0
2007-10-08 17:25:00,89.708,89.716,89.708,89.714,11200000.0
2007-10-08 17:26:00,89.715,89.723,89.715,89.719,11200000.0
2007-10-08 17:27:00,89.737,89.747,89.737,89.743,17600000.0
2007-10-08 17:28:00,89.748,89.757,89.739,89.757,12800000.0
2007-10-08 17:29:00,89.749,89.751,89.719,89.719,12800000.0
2007-10-08 17:30:00,89.764,89.764,89.754,89.754,11200000.0
2007-10-08 17:31:00,89.74,89.749,89.74,89.747,12800000.0
2007-10-08 17:32:00,89.764,89.77,89.762,89.77,11200000.0
2007-10-08 17:33:00,89.767,89.767,89.757,89.757,12800000.0
2007-10-08 17:34:00,89.746,89.75,89.727,89.75,11200000.0
2007-10-08 17:35:00,89.751,89.751,89.725,89.725,12800000.0
2007-10-08 17:36:00,89.726,89.739,89.723,89.738,11200000.0
2007-10-08 17:37:00,89.724,89.725,89.716,89.725,11200000.0
2007-10-08 17:38:00,89.722,89.737,89.711,89.711,16000000.0
2007-10-08 17:39:00,89.727,89.741,89.724,89.741,17600000.0
2007-10-08 17:40:00,89.736,89.74,89.732,89.733,11200000.0
2007-10-08 17:41:00,89.733,89.733,89.705,89.716,11200000.0
2007-10-08 17:42:00,89.707,89.708,89.699,89.699,11200000.0
2007-10-08 17:43:00,89.705,89.718,89.705,89.711,12800000.0
2007-10-08 17:44:00,89.708,89.708,89.697,89.705,12800000.0
2007-10-08 17:45:00,89.697,89.705,89.685,89.685,11200000.0
2007-10-08 17:46:00,89.67,89.701,89.664,89.701,12200000.0
2007-10-08 17:47:00,89.705,89.726,89.699,89.726,12800000.0
2007-10-08 17:48:00,89.721,89.721,89.706,89.706,11200000.0
2007-10-08 17:49:00,89.697,89.697,89.684,89.69,17600000.0
2007-10-08 17:50:00,89.669,89.675,89.643,89.643,12800000.0
2007-10-08 17:51:00,89.651,89.669,89.651,89.669,11200000.0
2007-10-08 17:52:00,89.685,89.685,89.657,89.673,12200000.0
2007-10-08 17:53:00,89.674,89.676,89.666,89.666,15400000.0
2007-10-08 17:54:00,89.638,89.646,89.633,89.633,14400000.0
2007-10-08 17:55:00,89.623,89.635,89.541,89.63,11200000.0
2007-10-08 17:56:00,89.643,89.663,89.633,89.663,11200000.0
2007-10-08 17:57:00,89.676,89.676,89.667,89.668,16000000.0
2007-10-08 17:58:00,89.665,89.683,89.665,89.673,12800000.0
2007-10-08 17:59:00,89.694,89.705,89.69,89.703,11200000.0
2007-10-08 18:00:00,89.702,89.714,89.701,89.701,18000000.0
2007-10-08 18:01:00,89.713,89.713,89.613,89.706,17600000.0
2007-10-08 18:02:00,89.705,89.718,89.703,89.718,17600000.0
2007-10-08 18:03:00,89.703,89.717,89.703,89.717,14400000.0
2007-10-08 18:04:00,89.722,89.726,89.721,89.726,11200000.0
2007-10-08 18:05:00,89.726,89.726,89.714,89.717,10600000.0
2007-10-08 18:06:00,89.7,89.7,89.652,89.656,12800000.0
2007-10-08 18:07:00,89.654,89.665,89.653,89.653,11200000.0
2007-10-08 18:08:00,89.664,89.667,89.66,89.66,16000000.0
2007-10-08 18:09:00,89.654,89.654,89.633,89.633,16400000.0
2007-10-08 18:10:00,89.615,89.62,89.612,89.618,12800000.0
2007-10-08 18:11:00,89.619,89.619,89.596,89.596,11200000.0
2007-10-08 18:12:00,89.572,89.572,89.561,89.57,12800000.0
2007-10-08 18:13:00,89.575,89.579,89.569,89.576,11200000.0
2007-10-08 18:14:00,89.557,89.59,89.557,89.58,12800000.0
2007-10-08 18:15:00,89.573,89.582,89.566,89.566,12200000.0
2007-10-08 18:16:00,89.56,89.57,89.56,89.561,12800000.0
2007-10-08 18:17:00,89.554,89.554,89.537,89.537,16000000.0
2007-10-08 18:18:00,89.539,89.539,89.506,89.506,11200000.0
2007-10-08 18:19:00,89.491,89.491,89.47,89.473,14400000.0
2007-10-08 18:20:00,89.466,89.468,89.456,89.456,12800000.0
2007-10-08 18:21:00,89.463,89.474,89.458,89.474,11200000.0
2007-10-08 18:22:00,89.475,89.48,89.412,89.471,16000000.0
2007-10-08 18:23:00,89.458,89.469,89.448,89.448,16000000.0
2007-10-08 18:24:00,89.447,89.465,89.447,89.456,12800000.0
2007-10-08 18:25:00,89.468,89.468,89.455,89.459,11600000.0
2007-10-08 18:26:00,89.462,89.472,89.455,89.455,12800000.0
2007-10-08 18:27:00,89.451,89.474,89.451,89.463,14400000.0
2007-10-08 18:28:00,89.483,89.493,89.482,89.492,12800000.0
2007-10-08 18:29:00,89.488,89.492,89.488,89.49,12800000.0
2007-10-08 18:30:00,89.474,89.474,89.451,89.451,11200000.0
2007-10-08 18:31:00,89.446,89.446,89.431,89.443,12800000.0
2007-10-08 18:32:00,89.448,89.448,89.437,89.439,11200000.0
2007-10-08 18:33:00,89.439,89.439,89.419,89.422,11200000.0
2007-10-08 18:34:00,89.393,89.423,89.393,89.413,12800000.0
2007-10-08 18:35:00,89.425,89.433,89.419,89.433,12800000.0
2007-10-08 18:36:00,89.437,89.439,89.433,89.433,12800000.0
2007-10-08 18:37:00,89.436,89.44,89.429,89.433,17600000.0
2007-10-08 18:38:00,89.426,89.426,89.415,89.419,11200000.0
2007-10-08 18:39:00,89.411,89.412,89.403,89.403,16000000.0
2007-10-08 18:40:00,89.393,89.402,89.393,89.399,12800000.0
2007-10-08 18:41:00,89.396,89.397,89.367,89.367,14400000.0
2007-10-08 18:42:00,89.363,89.368,89.36,89.368,11200000.0
2007-10-08 18:43:00,89.365,89.376,89.365,89.37,12800000.0
2007-10-08 18:44:00,89.375,89.379,89.366,89.376,11200000.0
2007-10-08 18:45:00,89.377,89.377,89.351,89.352,11200000.0
2007-10-08 18:46:00,89.331,89.335,89.331,89.333,11200000.0
2007-10-08 18:47:00,89.314,89.314,89.294,89.294,12800000.0
2007-10-08 18:48:00,89.306,89.331,89.306,89.331,12800000.0
2007-10-08 18:49:00,89.346,89.353,89.346,89.353,12800000.0
2007-10-08 18:50:00,89.363,89.371,89.355,89.363,17600000.0
2007-10-08 18:51:00,89.386,89.397,89.373,89.397,13200000.0
2007-10-08 18:52:00,89.401,89.432,89.401,89.432,12800000.0
2007-10-08 18:53:00,89.432,89.435,89.421,89.423,12800000.0
2007-10-08 18:54:00,89.428,89.428,89.417,89.417,11200000.0
2007-10-08 18:55:00,89.419,89.419,89.412,89.413,11200000.0
2007-10-08 18:56:00,89.428,89.45,89.421,89.45,16000000.0
2007-10-08 18:57:00,89.482,89.487,89.465,89.47,11200000.0
2007-10-08 18:58:00,89.47,89.522,89.47,89.522,11200000.0
2007-10-08 18:59:00,89.522,89.522,89.49,89.49,17600000.0
2007-10-08 19:00:00,89.494,89.503,89.494,89.5,12800000.0
2007-10-08 19:01:00,89.484,89.501,89.484,89.49,16400000.0
2007-10-08 19:02:00,89.502,89.515,89.502,89.509,11200000.0
2007-10-08 19:03:00,89.522,89.536,89.522,89.536,8000000.0
2007-10-08 19:04:00,89.538,89.557,89.538,89.556,16000000.0
2007-10-08 19:05:00,89.569,89.572,89.56,89.56,14400000.0
2007-10-08 19:06:00,89.559,89.571,89.556,89.558,16000000.0
2007-10-08 19:07:00,89.552,89.568,89.548,89.568,11200000.0
2007-10-08 19:08:00,89.56,89.56,89.539,89.539,17600000.0
2007-10-08 19:09:00,89.536,89.552,89.536,89.55,12800000.0
2007-10-08 19:10:00,89.542,89.549,89.537,89.545,17600000.0
2007-10-08 19:11:00,89.538,89.547,89.538,89.547,12800000.0
2007-10-08 19:12:00,89.538,89.543,89.53,89.543,11200000.0
2007-10-08 19:13:00,89.544,89.544,89.533,89.533,11200000.0
2007-10-08 19:14:00,89.535,89.546,89.535,89.537,16000000.0
2007-10-08 19:15:00,89.544,89.551,89.544,89.551,12800000.0
2007-10-08 19:16:00,89.546,89.546,89.529,89.532,12800000.0
2007-10-08 19:17:00,89.534,89.538,89.53,89.534,12800000.0
2007-10-08 19:18:00,89.53,89.537,89.53,89.536,17600000.0
2007-10-08 19:19:00,89.526,89.526,89.458,89.458,16000000.0
2007-10-08 19:20:00,89.454,89.454,89.428,89.428,16000000.0
2007-10-08 19:21:00,89.442,89.452,89.44,89.449,11200000.0
2007-10-08 19:22:00,89.457,89.466,89.454,89.46,11200000.0
2007-10-08 19:23:00,89.46,89.471,89.46,89.461,17600000.0
2007-10-08 19:24:00,89.472,89.478,89.465,89.47,17600000.0
2007-10-08 19:25:00,89.463,89.467,89.453,89.467,17600000.0
2007-10-08 19:26:00,89.477,89.483,89.477,89.483,11200000.0
2007-10-08 19:27:00,89.482,89.497,89.482,89.492,11200000.0
2007-10-08 19:28:00,89.48,89.483,89.472,89.472,12800000.0
2007-10-08 19:29:00,89.489,89.503,89.489,89.496,11200000.0
2007-10-08 19:30:00,89.493,89.493,89.485,89.486,14400000.0
2007-10-08 19:31:00,89.484,89.492,89.472,89.492,11200000.0
2007-10-08 19:32:00,89.491,89.502,89.478,89.478,12800000.0
2007-10-08 19:33:00,89.494,89.502,89.493,89.497,12200000.0
2007-10-08 19:34:00,89.503,89.503,89.495,89.495,12200000.0
2007-10-08 19:36:00,89.499,89.501,89.492,89.492,11200000.0
2007-10-08 19:37:00,89.492,89.504,89.492,89.504,10600000.0
2007-10-08 19:38:00,89.493,89.509,89.493,89.497,17600000.0
2007-10-08 19:39:00,89.489,89.495,89.48,89.493,16000000.0
2007-10-08 19:40:00,89.503,89.511,89.496,89.504,14400000.0
2007-10-08 19:41:00,89.496,89.506,89.496,89.504,17600000.0
2007-10-08 19:42:00,89.51,89.51,89.501,89.504,12800000.0
2007-10-08 19:43:00,89.502,89.502,89.485,89.498,11200000.0
2007-10-08 19:44:00,89.484,89.499,89.483,89.494,16000000.0
2007-10-08 19:45:00,89.48,89.494,89.48,89.494,13200000.0
2007-10-08 19:46:00,89.482,89.482,89.45,89.452,11200000.0
2007-10-08 19:47:00,89.447,89.457,89.442,89.443,16000000.0
2007-10-08 19:48:00,89.455,89.466,89.451,89.466,11200000.0
2007-10-08 19:49:00,89.463,89.463,89.446,89.446,12800000.0
2007-10-08 19:50:00,89.478,89.49,89.476,89.484,12800000.0
2007-10-08 19:51:00,89.475,89.475,89.467,89.467,9600000.0
2007-10-08 19:52:00,89.463,89.476,89.463,89.475,11200000.0
2007-10-08 19:53:00,89.459,89.463,89.452,89.463,12800000.0
2007-10-08 19:54:00,89.44,89.447,89.434,89.434,14800000.0
2007-10-08 19:56:00,89.427,89.442,89.427,89.439,11200000.0
2007-10-08 19:57:00,89.43,89.433,89.425,89.43,12800000.0
2007-10-08 19:58:00,89.429,89.433,89.422,89.424,14400000.0
2007-10-08 19:59:00,89.425,89.43,89.411,89.425,13800000.0
2007-10-08 20:00:00,89.409,89.424,89.404,89.424,12800000.0
2007-10-08 20:01:00,89.436,89.44,89.429,89.436,11200000.0
2007-10-08 20:02:00,89.435,89.435,89.421,89.421,11200000.0
2007-10-08 20:03:00,89.425,89.433,89.425,89.432,16000000.0
2007-10-08 20:04:00,89.423,89.423,89.402,89.418,12800000.0
2007-10-08 20:05:00,89.42,89.42,89.411,89.418,12800000.0
2007-10-08 20:06:00,89.416,89.426,89.412,89.426,12800000.0
2007-10-08 20:07:00,89.437,89.44,89.433,89.44,8000000.0
2007-10-08 20:08:00,89.406,89.433,89.404,89.42,12800000.0
2007-10-08 20:09:00,89.423,89.427,89.413,89.413,16000000.0
2007-10-08 20:10:00,89.412,89.417,89.401,89.401,17600000.0
2007-10-08 20:11:00,89.392,89.396,89.388,89.388,14400000.0
2007-10-08 20:12:00,89.382,89.385,89.377,89.381,14400000.0
2007-10-08 20:13:00,89.384,89.388,89.366,89.369,11200000.0
2007-10-08 20:14:00,89.366,89.375,89.366,89.375,11200000.0
2007-10-08 20:15:00,89.381,89.381,89.344,89.344,11200000.0
2007-10-08 20:16:00,89.321,89.322,89.309,89.315,12800000.0
2007-10-08 20:17:00,89.328,89.332,89.321,89.321,12800000.0
2007-10-08 20:18:00,89.323,89.323,89.305,89.306,12800000.0
2007-10-08 20:19:00,89.308,89.321,89.308,89.315,11200000.0
2007-10-08 20:20:00,89.316,89.329,89.316,89.329,11200000.0
2007-10-08 20:21:00,89.339,89.344,89.336,89.336,12800000.0
2007-10-08 20:22:00,89.327,89.342,89.327,89.342,11200000.0
2007-10-08 20:23:00,89.345,89.353,89.316,89.316,11200000.0
2007-10-08 20:24:00,89.334,89.341,89.322,89.335,16000000.0
2007-10-08 20:25:00,89.338,89.339,89.329,89.334,12800000.0
2007-10-08 20:26:00,89.321,89.333,89.318,89.333,11200000.0
2007-10-08 20:27:00,89.336,89.346,89.334,89.346,17600000.0
2007-10-08 20:28:00,89.348,89.358,89.348,89.356,17600000.0
2007-10-08 20:29:00,89.379,89.379,89.367,89.367,11200000.0
2007-10-08 20:30:00,89.36,89.363,89.352,89.363,11200000.0
2007-10-08 20:31:00,89.353,89.355,89.348,89.353,14800000.0
2007-10-08 20:32:00,89.36,89.36,89.337,89.337,16000000.0
2007-10-08 20:33:00,89.338,89.338,89.317,89.327,16000000.0
2007-10-08 20:34:00,89.339,89.339,89.316,89.33,16400000.0
2007-10-08 20:35:00,89.336,89.352,89.335,89.345,14400000.0
2007-10-08 20:36:00,89.355,89.362,89.354,89.362,11200000.0
2007-10-08 20:37:00,89.361,89.361,89.341,89.341,17600000.0
2007-10-08 20:38:00,89.343,89.367,89.343,89.367,12800000.0
2007-10-08 20:39:00,89.356,89.356,89.334,89.347,16000000.0
2007-10-08 20:40:00,89.346,89.346,89.333,89.339,12800000.0
2007-10-08 20:41:00,89.333,89.342,89.326,89.331,17600000.0
2007-10-08 20:42:00,89.331,89.339,89.331,89.336,12800000.0
2007-10-08 20:43:00,89.338,89.338,89.33,89.333,11200000.0
2007-10-08 20:44:00,89.332,89.335,89.319,89.319,11200000.0
2007-10-08 20:45:00,89.331,89.343,89.325,89.325,11200000.0
2007-10-08 20:46:00,89.333,89.337,89.326,89.326,12800000.0
2007-10-08 20:47:00,89.335,89.347,89.28,89.339,11200000.0
2007-10-08 20:48:00,89.318,89.335,89.318,89.335,12800000.0
2007-10-08 20:49:00,89.351,89.381,89.342,89.381,12800000.0
2007-10-08 20:50:00,89.384,89.384,89.354,89.354,12800000.0
2007-10-08 20:51:00,89.338,89.346,89.332,89.332,16000000.0
2007-10-08 20:52:00,89.334,89.338,89.332,89.332,11200000.0
2007-10-08 20:53:00,89.35,89.35,89.334,89.341,12800000.0
2007-10-08 20:54:00,89.336,89.343,89.322,89.343,11200000.0
2007-10-08 20:55:00,89.348,89.349,89.343,89.345,12800000.0
2007-10-08 20:56:00,89.327,89.342,89.327,89.335,12200000.0
2007-10-08 20:57:00,89.335,89.34,89.324,89.332,12800000.0
2007-10-08 20:58:00,89.331,89.335,89.325,89.327,18000000.0
2007-10-08 20:59:00,89.324,89.329,89.32,89.329,16000000.0
2007-10-08 21:00:00,89.325,89.33,89.308,89.321,12800000.0
2007-10-08 21:01:00,89.34,89.34,89.34,89.34,14400000.0
2007-10-08 21:02:00,89.324,89.328,89.318,89.328,14400000.0
2007-10-08 21:03:00,89.321,89.321,89.304,89.304,11200000.0
2007-10-08 21:04:00,89.308,89.308,89.297,89.303,11200000.0
2007-10-08 21:05:00,89.3,89.303,89.29,89.303,14400000.0
2007-10-08 21:06:00,89.302,89.302,89.289,89.293,17600000.0
2007-10-08 21:07:00,89.301,89.301,89.288,89.288,12200000.0
2007-10-08 21:08:00,89.29,89.292,89.284,89.284,12800000.0
2007-10-08 21:09:00,89.286,89.296,89.283,89.283,13800000.0
2007-10-08 21:10:00,89.298,89.304,89.284,89.304,12800000.0
2007-10-08 21:11:00,89.307,89.312,89.294,89.294,8000000.0
2007-10-08 21:12:00,89.296,89.301,89.29,89.294,13200000.0
2007-10-08 21:13:00,89.304,89.315,89.304,89.315,12800000.0
2007-10-08 21:14:00,89.296,89.31,89.295,89.307,17600000.0
2007-10-08 21:15:00,89.3,89.301,89.281,89.289,17600000.0
2007-10-08 21:16:00,89.297,89.312,89.294,89.294,12800000.0
2007-10-08 21:18:00,89.293,89.303,89.291,89.303,12800000.0
2007-10-08 21:19:00,89.309,89.317,89.309,89.309,12800000.0
2007-10-08 21:20:00,89.289,89.297,89.289,89.295,12800000.0
2007-10-08 21:21:00,89.292,89.299,89.289,89.292,16000000.0
2007-10-08 21:22:00,89.303,89.311,89.3,89.311,8000000.0
2007-10-08 21:23:00,89.306,89.312,89.298,89.312,13800000.0
2007-10-08 21:24:00,89.308,89.308,89.284,89.304,12800000.0
2007-10-08 21:25:00,89.305,89.305,89.268,89.268,12800000.0
2007-10-08 21:26:00,89.29,89.295,89.28,89.294,17600000.0
2007-10-08 21:27:00,89.288,89.295,89.278,89.287,12800000.0
2007-10-08 21:28:00,89.263,89.287,89.263,89.287,12800000.0
2007-10-08 21:29:00,89.291,89.292,89.289,89.289,11600000.0
2007-10-08 21:30:00,89.291,89.291,89.28,89.284,11200000.0
2007-10-08 21:31:00,89.289,89.296,89.289,89.291,8000000.0
2007-10-08 21:32:00,89.294,89.299,89.291,89.299,11200000.0
2007-10-08 21:34:00,89.29,89.295,89.285,89.29,11200000.0
2007-10-08 21:36:00,89.305,89.309,89.3,89.302,17600000.0
2007-10-08 21:37:00,89.293,89.293,89.279,89.279,12800000.0
2007-10-08 21:38:00,89.277,89.285,89.277,89.278,12800000.0
2007-10-08 21:39:00,89.27,89.277,89.268,89.276,16000000.0
2007-10-08 21:40:00,89.25,89.253,89.247,89.252,12800000.0
2007-10-08 21:41:00,89.29,89.3,89.286,89.286,11200000.0
2007-10-08 21:42:00,89.246,89.271,89.246,89.271,9600000.0
2007-10-08 21:43:00,89.269,89.281,89.269,89.281,17600000.0
2007-10-08 21:44:00,89.309,89.333,89.309,89.329,8000000.0
2007-10-08 21:45:00,89.327,89.327,89.311,89.32,12800000.0
2007-10-08 21:46:00,89.31,89.335,89.303,89.335,12800000.0
2007-10-08 21:47:00,89.338,89.338,89.326,89.33,8000000.0
2007-10-08 21:48:00,89.323,89.33,89.311,89.329,17600000.0
2007-10-08 21:49:00,89.332,89.336,89.248,89.333,11200000.0
2007-10-08 21:50:00,89.326,89.326,89.317,89.318,11200000.0
2007-10-08 21:51:00,89.319,89.329,89.318,89.329,11200000.0
2007-10-08 21:52:00,89.333,89.333,89.318,89.318,11200000.0
2007-10-08 21:53:00,89.313,89.314,89.302,89.302,17600000.0
2007-10-08 21:54:00,89.299,89.315,89.282,89.315,14400000.0
2007-10-08 21:55:00,89.302,89.311,89.292,89.306,16000000.0
2007-10-08 21:56:00,89.302,89.305,89.299,89.3,12800000.0
2007-10-08 21:57:00,89.29,89.299,89.29,89.299,8000000.0
2007-10-08 21:58:00,89.295,89.309,89.288,89.305,11200000.0
2007-10-08 21:59:00,89.303,89.311,89.303,89.311,8000000.0
2007-10-08 22:00:00,89.283,89.287,89.269,89.287,12800000.0
2007-10-08 22:01:00,89.266,89.266,89.182,89.182,12800000.0
2007-10-08 22:02:00,89.281,89.288,89.276,89.288,12800000.0
2007-10-08 22:03:00,89.289,89.289,89.268,89.268,12800000.0
2007-10-08 22:04:00,89.271,89.271,89.196,89.196,11200000.0
2007-10-08 22:05:00,89.269,89.277,89.269,89.269,11200000.0
2007-10-08 22:06:00,89.267,89.284,89.267,89.28,17600000.0
2007-10-08 22:07:00,89.257,89.267,89.252,89.262,12800000.0
2007-10-08 22:08:00,89.25,89.253,89.245,89.252,11200000.0
2007-10-08 22:09:00,89.277,89.29,89.277,89.284,11200000.0
2007-10-08 22:10:00,89.269,89.289,89.266,89.266,17600000.0
2007-10-08 22:11:00,89.272,89.272,89.244,89.244,8000000.0
2007-10-08 22:12:00,89.245,89.26,89.238,89.238,11200000.0
2007-10-08 22:13:00,89.252,89.255,89.238,89.255,17600000.0
2007-10-08 22:14:00,89.253,89.253,89.249,89.251,16000000.0
2007-10-08 22:15:00,89.263,89.264,89.261,89.264,11200000.0
2007-10-08 22:16:00,89.262,89.274,89.26,89.274,12200000.0
2007-10-08 22:17:00,89.267,89.273,89.262,89.262,11200000.0
2007-10-08 22:18:00,89.26,89.263,89.258,89.263,12800000.0
2007-10-08 22:19:00,89.266,89.274,89.265,89.274,14400000.0
2007-10-08 22:20:00,89.262,89.263,89.255,89.26,11200000.0
2007-10-08 22:21:00,89.286,89.288,89.278,89.28,16000000.0
2007-10-08 22:22:00,89.276,89.287,89.276,89.287,11200000.0
2007-10-08 22:23:00,89.299,89.307,89.295,89.305,12800000.0
2007-10-08 22:24:00,89.284,89.3,89.284,89.295,12800000.0
2007-10-08 22:25:00,89.294,89.296,89.283,89.293,12800000.0
2007-10-08 22:26:00,89.273,89.273,89.268,89.273,11200000.0
2007-10-08 22:27:00,89.295,89.3,89.293,89.293,12800000.0
2007-10-08 22:28:00,89.314,89.314,89.295,89.295,17600000.0
2007-10-08 22:29:00,89.291,89.296,89.291,89.294,8000000.0
2007-10-08 22:30:00,89.292,89.292,89.286,89.286,3200000.0
2007-10-08 22:31:00,89.29,89.291,89.285,89.287,11000000.0
2007-10-08 22:32:00,89.287,89.287,89.269,89.269,12800000.0
2007-10-08 22:33:00,89.272,89.272,89.263,89.263,12800000.0
2007-10-08 22:34:00,89.268,89.271,89.264,89.271,12800000.0
2007-10-08 22:35:00,89.263,89.273,89.257,89.273,12800000.0
2007-10-08 22:36:00,89.261,89.272,89.261,89.263,12800000.0
2007-10-08 22:37:00,89.265,89.271,89.259,89.26,13200000.0
2007-10-08 22:38:00,89.264,89.271,89.257,89.26,12800000.0
2007-10-08 22:39:00,89.268,89.284,89.268,89.281,11200000.0
2007-10-08 22:40:00,89.268,89.273,89.265,89.265,16000000.0
2007-10-08 22:41:00,89.279,89.283,89.268,89.278,8000000.0
2007-10-08 22:42:00,89.283,89.284,89.278,89.282,11200000.0
2007-10-08 22:43:00,89.267,89.269,89.195,89.269,16000000.0
2007-10-08 22:44:00,89.284,89.287,89.265,89.282,15400000.0
2007-10-08 22:45:00,89.288,89.303,89.288,89.303,14400000.0
2007-10-08 22:46:00,89.294,89.294,89.278,89.287,12800000.0
2007-10-08 22:47:00,89.296,89.301,89.292,89.293,12800000.0
2007-10-08 22:48:00,89.294,89.298,89.282,89.282,12800000.0
2007-10-08 22:49:00,89.293,89.306,89.293,89.306,9600000.0
2007-10-08 22:50:00,89.289,89.313,89.289,89.313,17600000.0
2007-10-08 22:51:00,89.314,89.316,89.299,89.316,11200000.0
2007-10-08 22:52:00,89.317,89.34,89.317,89.34,14400000.0
2007-10-08 22:53:00,89.315,89.317,89.305,89.311,11200000.0
2007-10-08 22:54:00,89.318,89.318,89.305,89.305,11200000.0
2007-10-08 22:55:00,89.313,89.313,89.305,89.31,8000000.0
2007-10-08 22:56:00,89.3,89.305,89.287,89.301,12800000.0
2007-10-08 22:57:00,89.319,89.401,89.319,89.401,8000000.0
2007-10-08 22:58:00,89.395,89.395,89.345,89.364,14400000.0
2007-10-08 22:59:00,89.32,89.344,89.311,89.344,11200000.0
2007-10-08 23:00:00,89.369,89.386,89.369,89.386,12800000.0
2007-10-08 23:01:00,89.373,89.386,89.373,89.38,12800000.0
2007-10-08 23:02:00,89.377,89.436,89.377,89.436,12800000.0
2007-10-08 23:03:00,89.434,89.434,89.386,89.423,17600000.0
2007-10-08 23:04:00,89.46,89.491,89.46,89.485,11200000.0
2007-10-08 23:05:00,89.465,89.468,89.449,89.452,12800000.0
2007-10-08 23:06:00,89.455,89.491,89.455,89.489,17600000.0
2007-10-08 23:07:00,89.484,89.484,89.46,89.478,11200000.0
2007-10-08 23:08:00,89.477,89.477,89.432,89.432,11200000.0
2007-10-08 23:09:00,89.413,89.413,89.391,89.396,11200000.0
2007-10-08 23:10:00,89.404,89.413,89.369,89.369,11200000.0
2007-10-08 23:11:00,89.369,89.388,89.369,89.388,12800000.0
2007-10-08 23:12:00,89.384,89.384,89.37,89.375,14400000.0
2007-10-08 23:13:00,89.388,89.414,89.376,89.414,14400000.0
2007-10-08 23:14:00,89.422,89.422,89.386,89.386,17000000.0
2007-10-08 23:15:00,89.393,89.402,89.393,89.397,9600000.0
2007-10-08 23:16:00,89.401,89.401,89.393,89.395,12800000.0
2007-10-08 23:17:00,89.393,89.4,89.393,89.4,11200000.0
2007-10-08 23:18:00,89.403,89.45,89.403,89.45,11200000.0
2007-10-08 23:19:00,89.463,89.486,89.463,89.486,11200000.0
2007-10-08 23:20:00,89.498,89.498,89.478,89.48,12800000.0
2007-10-08 23:21:00,89.496,89.496,89.486,89.486,11200000.0
2007-10-08 23:22:00,89.477,89.477,89.435,89.435,12800000.0
2007-10-08 23:23:00,89.439,89.46,89.434,89.46,12800000.0
2007-10-08 23:24:00,89.467,89.473,89.467,89.472,12800000.0
2007-10-08 23:25:00,89.464,89.485,89.385,89.485,11200000.0
2007-10-08 23:26:00,89.47,89.473,89.463,89.473,16000000.0
2007-10-08 23:27:00,89.51,89.51,89.51,89.51,13200000.0
2007-10-08 23:28:00,89.475,89.475,89.462,89.473,13200000.0
2007-10-08 23:29:00,89.477,89.492,89.472,89.479,11200000.0
2007-10-08 23:30:00,89.473,89.482,89.463,89.482,12800000.0
2007-10-08 23:31:00,89.508,89.521,89.504,89.521,11200000.0
2007-10-08 23:32:00,89.531,89.531,89.468,89.468,9600000.0
2007-10-08 23:33:00,89.45,89.455,89.45,89.45,14400000.0
2007-10-08 23:34:00,89.454,89.458,89.449,89.454,14400000.0
2007-10-08 23:35:00,89.45,89.463,89.45,89.463,12800000.0
2007-10-08 23:36:00,89.459,89.465,89.457,89.465,12800000.0
2007-10-08 23:37:00,89.456,89.463,89.449,89.449,16000000.0
2007-10-08 23:38:00,89.432,89.439,89.43,89.439,11200000.0
2007-10-08 23:39:00,89.428,89.428,89.317,89.404,11200000.0
2007-10-08 23:40:00,89.403,89.404,89.382,89.393,12800000.0
2007-10-08 23:41:00,89.398,89.417,89.397,89.417,12200000.0
2007-10-08 23:42:00,89.408,89.415,89.402,89.414,14400000.0
2007-10-08 23:43:00,89.408,89.41,89.403,89.403,11200000.0
2007-10-08 23:44:00,89.412,89.416,89.411,89.415,12800000.0
2007-10-08 23:45:00,89.408,89.415,89.403,89.403,12800000.0
2007-10-08 23:46:00,89.411,89.438,89.411,89.438,11200000.0
2007-10-08 23:47:00,89.427,89.435,89.409,89.421,11200000.0
2007-10-08 23:48:00,89.427,89.437,89.427,89.431,12800000.0
2007-10-08 23:49:00,89.437,89.437,89.429,89.431,14400000.0
2007-10-08 23:50:00,89.426,89.427,89.417,89.421,11200000.0
2007-10-08 23:51:00,89.422,89.428,89.422,89.422,11200000.0
2007-10-08 23:52:00,89.408,89.426,89.408,89.421,14400000.0
2007-10-08 23:53:00,89.421,89.431,89.42,89.42,14400000.0
2007-10-08 23:54:00,89.43,89.459,89.43,89.459,11200000.0
2007-10-08 23:55:00,89.446,89.446,89.426,89.426,12800000.0
2007-10-08 23:56:00,89.438,89.449,89.438,89.443,12800000.0
2007-10-08 23:57:00,89.435,89.445,89.435,89.442,12800000.0
2007-10-08 23:58:00,89.444,89.447,89.438,89.44,11200000.0
2007-10-08 23:59:00,89.417,89.425,89.411,89.412,14400000.0
2007-10-09 00:00:00,89.425,89.434,89.425,89.43,12800000.0
2007-10-09 00:01:00,89.428,89.428,89.417,89.423,16000000.0
2007-10-09 00:02:00,89.413,89.413,89.405,89.41,12800000.0
2007-10-09 00:03:00,89.427,89.44,89.427,89.439,13200000.0
2007-10-09 00:04:00,89.43,89.436,89.419,89.42,14400000.0
2007-10-09 00:05:00,89.41,89.417,89.405,89.417,14400000.0
2007-10-09 00:06:00,89.411,89.411,89.409,89.409,3200000.0
2007-10-09 00:07:00,89.395,89.417,89.392,89.417,8000000.0
2007-10-09 00:08:00,89.422,89.423,89.417,89.417,12800000.0
2007-10-09 00:09:00,89.417,89.427,89.417,89.427,11200000.0
2007-10-09 00:10:00,89.41,89.41,89.41,89.41,1600000.0
2007-10-09 00:11:00,89.408,89.428,89.407,89.428,11600000.0
2007-10-09 00:12:00,89.414,89.424,89.414,89.424,11200000.0
2007-10-09 00:13:00,89.421,89.421,89.414,89.414,11200000.0
2007-10-09 00:14:00,89.421,89.421,89.411,89.413,11200000.0
2007-10-09 00:15:00,89.403,89.413,89.395,89.413,12800000.0
2007-10-09 00:16:00,89.412,89.412,89.395,89.406,11600000.0
2007-10-09 00:17:00,89.394,89.4,89.383,89.4,12800000.0
2007-10-09 00:18:00,89.401,89.425,89.401,89.425,11200000.0
2007-10-09 00:19:00,89.439,89.445,89.438,89.444,12800000.0
2007-10-09 00:20:00,89.42,89.447,89.38,89.441,14400000.0
2007-10-09 00:21:00,89.443,89.443,89.424,89.424,9600000.0
2007-10-09 00:22:00,89.405,89.413,89.4,89.4,17600000.0
2007-10-09 00:23:00,89.408,89.415,89.403,89.415,10600000.0
2007-10-09 00:24:00,89.404,89.417,89.404,89.407,17600000.0
2007-10-09 00:25:00,89.404,89.409,89.397,89.409,11200000.0
2007-10-09 00:26:00,89.409,89.423,89.409,89.423,11200000.0
2007-10-09 00:27:00,89.418,89.418,89.414,89.414,8000000.0
2007-10-09 00:28:00,89.429,89.429,89.417,89.417,12800000.0
2007-10-09 00:29:00,89.43,89.433,89.37,89.432,9600000.0
2007-10-09 00:30:00,89.409,89.409,89.387,89.387,12800000.0
2007-10-09 00:31:00,89.381,89.387,89.377,89.377,11200000.0
2007-10-09 00:32:00,89.356,89.356,89.347,89.35,14400000.0
2007-10-09 00:33:00,89.35,89.371,89.35,89.36,16000000.0
2007-10-09 00:34:00,89.335,89.367,89.335,89.357,17600000.0
2007-10-09 00:35:00,89.357,89.365,89.355,89.355,9600000.0
2007-10-09 00:36:00,89.36,89.36,89.353,89.36,12800000.0
2007-10-09 00:37:00,89.373,89.38,89.372,89.374,11200000.0
2007-10-09 00:38:00,89.368,89.368,89.356,89.362,14400000.0
2007-10-09 00:39:00,89.381,89.389,89.377,89.377,12800000.0
2007-10-09 00:40:00,89.397,89.405,89.397,89.405,12800000.0
2007-10-09 00:41:00,89.395,89.417,89.395,89.417,12800000.0
2007-10-09 00:42:00,89.407,89.407,89.387,89.391,11200000.0
2007-10-09 00:43:00,89.394,89.396,89.381,89.381,14400000.0
2007-10-09 00:44:00,89.398,89.404,89.398,89.399,17600000.0
2007-10-09 00:46:00,89.402,89.405,89.397,89.403,16000000.0
2007-10-09 00:47:00,89.415,89.423,89.409,89.409,9600000.0
2007-10-09 00:48:00,89.412,89.412,89.386,89.386,11200000.0
2007-10-09 00:49:00,89.394,89.419,89.394,89.419,8000000.0
2007-10-09 00:50:00,89.432,89.432,89.415,89.421,11200000.0
2007-10-09 00:51:00,89.421,89.425,89.403,89.414,11600000.0
2007-10-09 00:52:00,89.423,89.428,89.416,89.42,14400000.0
2007-10-09 00:53:00,89.443,89.456,89.442,89.456,9600000.0
2007-10-09 00:54:00,89.458,89.468,89.447,89.449,16000000.0
2007-10-09 00:55:00,89.442,89.449,89.442,89.448,11200000.0
2007-10-09 00:56:00,89.434,89.457,89.433,89.456,14400000.0
2007-10-09 00:57:00,89.455,89.461,89.444,89.451,16000000.0
2007-10-09 00:58:00,89.446,89.456,89.443,89.45,11200000.0
2007-10-09 00:59:00,89.37,89.462,89.37,89.445,11200000.0
2007-10-09 01:00:00,89.452,89.469,89.452,89.469,9000000.0
2007-10-09 01:01:00,89.471,89.471,89.445,89.468,8000000.0
2007-10-09 01:02:00,89.47,89.473,89.462,89.473,11200000.0
2007-10-09 01:03:00,89.477,89.479,89.477,89.477,8000000.0
2007-10-09 01:04:00,89.481,89.481,89.476,89.476,11200000.0
2007-10-09 01:05:00,89.483,89.537,89.423,89.423,11200000.0
2007-10-09 01:06:00,89.485,89.5,89.485,89.496,11200000.0
2007-10-09 01:07:00,89.493,89.493,89.483,89.487,11200000.0
2007-10-09 01:08:00,89.485,89.499,89.476,89.499,11200000.0
2007-10-09 01:09:00,89.498,89.507,89.497,89.497,11200000.0
2007-10-09 01:10:00,89.513,89.52,89.509,89.511,17600000.0
2007-10-09 01:11:00,89.51,89.51,89.482,89.482,8000000.0
2007-10-09 01:12:00,89.487,89.494,89.482,89.485,12800000.0
2007-10-09 01:13:00,89.492,89.492,89.481,89.481,8000000.0
2007-10-09 01:14:00,89.472,89.485,89.469,89.479,11200000.0
2007-10-09 01:15:00,89.489,89.496,89.489,89.49,9600000.0
2007-10-09 01:16:00,89.504,89.511,89.501,89.51,11200000.0
2007-10-09 01:17:00,89.535,89.543,89.534,89.543,12800000.0
2007-10-09 01:18:00,89.555,89.555,89.542,89.543,11200000.0
2007-10-09 01:19:00,89.517,89.525,89.509,89.509,12800000.0
2007-10-09 01:20:00,89.51,89.527,89.51,89.527,16000000.0
2007-10-09 01:21:00,89.527,89.527,89.52,89.526,12800000.0
2007-10-09 01:22:00,89.521,89.531,89.521,89.527,12800000.0
2007-10-09 01:23:00,89.512,89.52,89.512,89.513,12800000.0
2007-10-09 01:24:00,89.515,89.522,89.515,89.522,12800000.0
2007-10-09 01:25:00,89.521,89.528,89.513,89.515,14800000.0
2007-10-09 01:26:00,89.523,89.528,89.514,89.518,11600000.0
2007-10-09 01:27:00,89.539,89.541,89.52,89.52,11200000.0
2007-10-09 01:28:00,89.521,89.545,89.518,89.545,17600000.0
2007-10-09 01:29:00,89.557,89.581,89.557,89.581,11600000.0
2007-10-09 01:30:00,89.591,89.594,89.577,89.588,11200000.0
2007-10-09 01:31:00,89.568,89.568,89.552,89.554,14400000.0
2007-10-09 01:32:00,89.549,89.549,89.478,89.478,11200000.0
2007-10-09 01:33:00,89.473,89.494,89.473,89.494,9600000.0
2007-10-09 01:34:00,89.5,89.525,89.5,89.521,17600000.0
2007-10-09 01:35:00,89.519,89.519,89.413,89.503,11200000.0
2007-10-09 01:36:00,89.519,89.522,89.506,89.506,12800000.0
2007-10-09 01:37:00,89.51,89.51,89.496,89.496,16000000.0
2007-10-09 01:38:00,89.484,89.488,89.477,89.477,17600000.0
2007-10-09 01:39:00,89.481,89.49,89.475,89.475,8000000.0
2007-10-09 01:40:00,89.481,89.487,89.474,89.482,12800000.0
2007-10-09 01:41:00,89.502,89.503,89.497,89.501,8000000.0
2007-10-09 01:42:00,89.509,89.512,89.505,89.509,11200000.0
2007-10-09 01:43:00,89.507,89.516,89.461,89.511,9600000.0
2007-10-09 01:44:00,89.5,89.503,89.49,89.49,11200000.0
2007-10-09 01:45:00,89.488,89.499,89.488,89.496,11200000.0
2007-10-09 01:46:00,89.49,89.493,89.485,89.487,11200000.0
2007-10-09 01:47:00,89.477,89.477,89.465,89.467,11200000.0
2007-10-09 01:48:00,89.47,89.473,89.458,89.472,12800000.0
2007-10-09 01:49:00,89.484,89.484,89.475,89.479,11200000.0
2007-10-09 01:50:00,89.469,89.469,89.458,89.465,16000000.0
2007-10-09 01:51:00,89.441,89.447,89.428,89.435,17600000.0
2007-10-09 01:52:00,89.441,89.447,89.435,89.447,12800000.0
2007-10-09 01:53:00,89.44,89.445,89.437,89.437,12800000.0
2007-10-09 01:54:00,89.435,89.447,89.432,89.447,12600000.0
2007-10-09 01:55:00,89.447,89.448,89.444,89.446,9600000.0
2007-10-09 01:56:00,89.442,89.442,89.429,89.432,15400000.0
2007-10-09 01:57:00,89.442,89.442,89.425,89.431,12800000.0
2007-10-09 01:58:00,89.432,89.464,89.432,89.464,17000000.0
2007-10-09 01:59:00,89.475,89.475,89.462,89.463,12800000.0
2007-10-09 02:00:00,89.464,89.471,89.462,89.47,11200000.0
2007-10-09 02:01:00,89.476,89.493,89.476,89.493,11200000.0
2007-10-09 02:02:00,89.499,89.504,89.498,89.498,11200000.0
2007-10-09 02:03:00,89.501,89.503,89.499,89.503,12800000.0
2007-10-09 02:04:00,89.499,89.503,89.497,89.499,12800000.0
2007-10-09 02:05:00,89.499,89.506,89.496,89.505,12800000.0
2007-10-09 02:06:00,89.503,89.524,89.503,89.524,13800000.0
2007-10-09 02:07:00,89.517,89.52,89.513,89.513,20800000.0
2007-10-09 02:08:00,89.523,89.543,89.523,89.536,11200000.0
2007-10-09 02:09:00,89.539,89.545,89.539,89.545,14400000.0
2007-10-09 02:10:00,89.546,89.55,89.546,89.55,8000000.0
2007-10-09 02:11:00,89.555,89.575,89.555,89.558,12800000.0
2007-10-09 02:12:00,89.565,89.57,89.562,89.563,14400000.0
2007-10-09 02:13:00,89.57,89.586,89.57,89.571,16000000.0
2007-10-09 02:14:00,89.579,89.591,89.579,89.591,16000000.0
2007-10-09 02:15:00,89.586,89.595,89.574,89.595,12800000.0
2007-10-09 02:16:00,89.608,89.623,89.608,89.61,11200000.0
2007-10-09 02:17:00,89.592,89.624,89.592,89.623,11200000.0
2007-10-09 02:18:00,89.626,89.626,89.613,89.613,9600000.0
2007-10-09 02:19:00,89.609,89.613,89.595,89.613,11200000.0
2007-10-09 02:20:00,89.628,89.638,89.628,89.638,14400000.0
2007-10-09 02:21:00,89.635,89.644,89.621,89.621,17600000.0
2007-10-09 02:22:00,89.644,89.678,89.644,89.676,14400000.0
2007-10-09 02:23:00,89.673,89.684,89.671,89.684,11200000.0
2007-10-09 02:24:00,89.664,89.675,89.66,89.675,14400000.0
2007-10-09 02:25:00,89.678,89.678,89.666,89.668,24000000.0
2007-10-09 02:26:00,89.685,89.705,89.685,89.702,9600000.0
2007-10-09 02:27:00,89.719,89.731,89.719,89.721,12200000.0
2007-10-09 02:28:00,89.704,89.704,89.687,89.69,11200000.0
2007-10-09 02:29:00,89.691,89.704,89.691,89.704,11200000.0
2007-10-09 02:30:00,89.684,89.684,89.649,89.655,17600000.0
2007-10-09 02:31:00,89.673,89.688,89.673,89.682,14400000.0
2007-10-09 02:32:00,89.673,89.673,89.649,89.649,12800000.0
2007-10-09 02:33:00,89.648,89.671,89.648,89.671,11200000.0
2007-10-09 02:34:00,89.673,89.685,89.663,89.685,12200000.0
2007-10-09 02:35:00,89.682,89.684,89.672,89.672,13200000.0
2007-10-09 02:36:00,89.669,89.678,89.669,89.675,11200000.0
2007-10-09 02:37:00,89.682,89.683,89.669,89.67,12800000.0
2007-10-09 02:38:00,89.68,89.68,89.67,89.67,12800000.0
2007-10-09 02:39:00,89.671,89.671,89.657,89.657,11600000.0
2007-10-09 02:40:00,89.663,89.671,89.653,89.665,16000000.0
2007-10-09 02:41:00,89.667,89.67,89.657,89.666,12800000.0
2007-10-09 02:42:00,89.658,89.667,89.653,89.667,11200000.0
2007-10-09 02:43:00,89.676,89.678,89.671,89.672,25000000.0
2007-10-09 02:44:00,89.67,89.679,89.666,89.679,12800000.0
2007-10-09 02:45:00,89.671,89.679,89.669,89.669,16000000.0
2007-10-09 02:46:00,89.665,89.673,89.659,89.659,8000000.0
2007-10-09 02:47:00,89.654,89.663,89.654,89.662,16000000.0
2007-10-09 02:48:00,89.647,89.65,89.643,89.65,11200000.0
2007-10-09 02:49:00,89.653,89.661,89.648,89.653,16000000.0
2007-10-09 02:50:00,89.645,89.659,89.645,89.652,17600000.0
2007-10-09 02:51:00,89.647,89.656,89.647,89.649,16000000.0
2007-10-09 02:52:00,89.649,89.658,89.649,89.654,9600000.0
2007-10-09 02:53:00,89.643,89.649,89.567,89.639,12800000.0
2007-10-09 02:54:00,89.643,89.643,89.621,89.637,11200000.0
2007-10-09 02:55:00,89.645,89.652,89.644,89.651,12800000.0
2007-10-09 02:56:00,89.645,89.648,89.642,89.642,11200000.0
2007-10-09 02:57:00,89.653,89.656,89.65,89.651,11200000.0
2007-10-09 02:58:00,89.648,89.649,89.64,89.64,9600000.0
2007-10-09 02:59:00,89.635,89.635,89.609,89.629,16000000.0
2007-10-09 03:00:00,89.618,89.645,89.618,89.645,11200000.0
2007-10-09 03:02:00,89.636,89.65,89.634,89.65,13200000.0
2007-10-09 03:03:00,89.647,89.651,89.637,89.637,12800000.0
2007-10-09 03:04:00,89.619,89.621,89.613,89.613,12800000.0
2007-10-09 03:05:00,89.612,89.613,89.604,89.609,18000000.0
2007-10-09 03:06:00,89.617,89.617,89.608,89.608,11200000.0
2007-10-09 03:07:00,89.613,89.626,89.589,89.589,10600000.0
2007-10-09 03:08:00,89.594,89.599,89.583,89.598,11200000.0
2007-10-09 03:09:00,89.591,89.591,89.554,89.554,12800000.0
2007-10-09 03:10:00,89.542,89.544,89.528,89.528,11200000.0
2007-10-09 03:11:00,89.508,89.514,89.479,89.479,12200000.0
2007-10-09 03:12:00,89.483,89.483,89.473,89.473,12800000.0
2007-10-09 03:13:00,89.453,89.458,89.44,89.44,14400000.0
2007-10-09 03:14:00,89.437,89.46,89.437,89.46,12800000.0
2007-10-09 03:15:00,89.452,89.463,89.436,89.438,17600000.0
2007-10-09 03:16:00,89.424,89.424,89.397,89.397,16000000.0
2007-10-09 03:17:00,89.407,89.431,89.406,89.41,12800000.0
2007-10-09 03:18:00,89.423,89.424,89.411,89.422,16000000.0
2007-10-09 03:19:00,89.408,89.41,89.394,89.399,16000000.0
2007-10-09 03:20:00,89.417,89.433,89.412,89.432,17600000.0
2007-10-09 03:21:00,89.452,89.46,89.412,89.412,10600000.0
2007-10-09 03:22:00,89.407,89.411,89.406,89.406,12800000.0
2007-10-09 03:23:00,89.404,89.42,89.404,89.42,17600000.0
2007-10-09 03:24:00,89.42,89.421,89.414,89.417,12800000.0
2007-10-09 03:25:00,89.427,89.444,89.427,89.444,18600000.0
2007-10-09 03:26:00,89.436,89.442,89.432,89.44,12800000.0
2007-10-09 03:27:00,89.443,89.445,89.433,89.436,12800000.0
2007-10-09 03:28:00,89.443,89.443,89.429,89.43,12800000.0
2007-10-09 03:29:00,89.44,89.44,89.418,89.422,11200000.0
2007-10-09 03:30:00,89.409,89.411,89.38,89.411,12800000.0
2007-10-09 03:31:00,89.373,89.373,89.318,89.323,32000000.0
2007-10-09 03:32:00,89.343,89.343,89.32,89.331,11200000.0
2007-10-09 03:33:00,89.333,89.351,89.326,89.335,12200000.0
2007-10-09 03:34:00,89.341,89.355,89.341,89.355,11200000.0
2007-10-09 03:35:00,89.355,89.356,89.34,89.343,14400000.0
2007-10-09 03:36:00,89.33,89.33,89.289,89.289,12800000.0
2007-10-09 03:37:00,89.245,89.246,89.226,89.235,17600000.0
2007-10-09 03:38:00,89.244,89.25,89.242,89.25,8000000.0
2007-10-09 03:39:00,89.257,89.274,89.257,89.274,18000000.0
2007-10-09 03:40:00,89.284,89.284,89.261,89.262,12800000.0
2007-10-09 03:41:00,89.28,89.281,89.265,89.271,12800000.0
2007-10-09 03:42:00,89.292,89.294,89.284,89.285,11200000.0
2007-10-09 03:43:00,89.275,89.281,89.274,89.278,14400000.0
2007-10-09 03:44:00,89.283,89.283,89.279,89.281,8000000.0
2007-10-09 03:45:00,89.238,89.245,89.216,89.216,14400000.0
2007-10-09 03:46:00,89.221,89.234,89.221,89.232,11200000.0
2007-10-09 03:47:00,89.217,89.234,89.217,89.232,12800000.0
2007-10-09 03:48:00,89.247,89.256,89.247,89.252,12800000.0
2007-10-09 03:49:00,89.251,89.254,89.243,89.254,12800000.0
2007-10-09 03:50:00,89.262,89.266,89.247,89.255,11200000.0
2007-10-09 03:51:00,89.249,89.256,89.24,89.24,12800000.0
2007-10-09 03:52:00,89.255,89.265,89.255,89.26,7800000.0
2007-10-09 03:53:00,89.262,89.262,89.251,89.254,11200000.0
2007-10-09 03:54:00,89.246,89.255,89.235,89.244,11200000.0
2007-10-09 03:55:00,89.266,89.266,89.247,89.247,11200000.0
2007-10-09 03:56:00,89.266,89.28,89.266,89.28,11200000.0
2007-10-09 03:57:00,89.289,89.3,89.271,89.281,11200000.0
2007-10-09 03:58:00,89.273,89.281,89.272,89.28,12800000.0
2007-10-09 03:59:00,89.28,89.306,89.28,89.306,17000000.0
2007-10-09 04:00:00,89.3,89.304,89.287,89.292,14400000.0
2007-10-09 04:01:00,89.314,89.319,89.302,89.315,11200000.0
2007-10-09 04:02:00,89.314,89.314,89.293,89.299,12800000.0
2007-10-09 04:03:00,89.272,89.272,89.146,89.146,11200000.0
2007-10-09 04:04:00,89.254,89.254,89.244,89.248,14400000.0
2007-10-09 04:05:00,89.252,89.261,89.232,89.238,13800000.0
2007-10-09 04:06:00,89.247,89.253,89.247,89.253,9600000.0
2007-10-09 04:07:00,89.264,89.279,89.264,89.272,12800000.0
2007-10-09 04:08:00,89.285,89.293,89.272,89.293,12800000.0
2007-10-09 04:09:00,89.292,89.293,89.281,89.293,11200000.0
2007-10-09 04:10:00,89.306,89.317,89.305,89.307,16000000.0
2007-10-09 04:11:00,89.287,89.307,89.287,89.299,12200000.0
2007-10-09 04:12:00,89.293,89.294,89.273,89.273,12800000.0
2007-10-09 04:13:00,89.263,89.276,89.262,89.274,17600000.0
2007-10-09 04:14:00,89.277,89.278,89.262,89.27,10600000.0
2007-10-09 04:15:00,89.277,89.277,89.257,89.271,16000000.0
2007-10-09 04:16:00,89.266,89.266,89.238,89.244,14400000.0
2007-10-09 04:17:00,89.234,89.239,89.231,89.232,17600000.0
2007-10-09 04:18:00,89.218,89.234,89.216,89.219,12800000.0
2007-10-09 04:19:00,89.19,89.209,89.185,89.209,35600000.0
2007-10-09 04:20:00,89.214,89.219,89.211,89.215,10600000.0
2007-10-09 04:21:00,89.215,89.215,89.177,89.177,11200000.0
2007-10-09 04:22:00,89.187,89.187,89.175,89.186,12800000.0
2007-10-09 04:23:00,89.169,89.192,89.169,89.187,12800000.0
2007-10-09 04:24:00,89.194,89.202,89.19,89.201,16000000.0
2007-10-09 04:25:00,89.195,89.196,89.189,89.192,16000000.0
2007-10-09 04:26:00,89.198,89.225,89.198,89.225,12800000.0
2007-10-09 04:27:00,89.217,89.251,89.217,89.218,17600000.0
2007-10-09 04:28:00,89.23,89.237,89.229,89.237,12800000.0
2007-10-09 04:29:00,89.237,89.263,89.237,89.253,16000000.0
2007-10-09 04:30:00,89.257,89.291,89.225,89.276,11200000.0
2007-10-09 04:31:00,89.297,89.297,89.279,89.279,12800000.0
2007-10-09 04:32:00,89.277,89.277,89.266,89.268,17600000.0
2007-10-09 04:33:00,89.276,89.28,89.275,89.275,12800000.0
2007-10-09 04:34:00,89.28,89.284,89.273,89.284,14400000.0
2007-10-09 04:35:00,89.287,89.287,89.274,89.28,11200000.0
2007-10-09 04:36:00,89.284,89.284,89.261,89.261,11200000.0
2007-10-09 04:37:00,89.25,89.27,89.25,89.27,12800000.0
2007-10-09 04:38:00,89.251,89.251,89.211,89.211,16000000.0
2007-10-09 04:39:00,89.224,89.231,89.214,89.224,14400000.0
2007-10-09 04:40:00,89.227,89.242,89.227,89.234,12800000.0
2007-10-09 04:41:00,89.223,89.225,89.214,89.217,11200000.0
2007-10-09 04:42:00,89.214,89.214,89.181,89.181,11200000.0
2007-10-09 04:43:00,89.157,89.157,89.142,89.142,12800000.0
2007-10-09 04:44:00,89.148,89.173,89.148,89.172,17600000.0
2007-10-09 04:45:00,89.166,89.166,89.134,89.145,11200000.0
2007-10-09 04:46:00,89.145,89.146,89.137,89.137,12800000.0
2007-10-09 04:47:00,89.141,89.141,89.125,89.125,16000000.0
2007-10-09 04:48:00,89.122,89.149,89.122,89.149,11200000.0
2007-10-09 04:49:00,89.137,89.157,89.137,89.155,12200000.0
2007-10-09 04:50:00,89.142,89.146,89.136,89.136,17600000.0
2007-10-09 04:51:00,89.13,89.133,89.117,89.133,16000000.0
2007-10-09 04:52:00,89.135,89.135,89.128,89.128,12800000.0
2007-10-09 04:53:00,89.134,89.149,89.134,89.149,12800000.0
2007-10-09 04:54:00,89.152,89.161,89.152,89.159,33600000.0
2007-10-09 04:55:00,89.157,89.157,89.144,89.144,11200000.0
2007-10-09 04:56:00,89.143,89.143,89.125,89.136,16000000.0
2007-10-09 04:57:00,89.138,89.156,89.135,89.156,17600000.0
2007-10-09 04:58:00,89.152,89.152,89.132,89.142,14400000.0
2007-10-09 04:59:00,89.151,89.151,89.131,89.145,17600000.0
2007-10-09 05:00:00,89.135,89.14,89.125,89.14,17600000.0
2007-10-09 05:01:00,89.137,89.145,89.137,89.145,14400000.0
2007-10-09 05:02:00,89.142,89.149,89.142,89.145,17600000.0
2007-10-09 05:03:00,89.174,89.218,89.174,89.218,18000000.0
2007-10-09 05:04:00,89.227,89.237,89.221,89.221,12800000.0
2007-10-09 05:05:00,89.22,89.22,89.201,89.21,12800000.0
2007-10-09 05:06:00,89.197,89.214,89.197,89.214,11600000.0
2007-10-09 05:07:00,89.217,89.221,89.213,89.213,11600000.0
2007-10-09 05:08:00,89.193,89.196,89.189,89.195,11200000.0
2007-10-09 05:09:00,89.206,89.214,89.197,89.201,11200000.0
2007-10-09 05:10:00,89.21,89.216,89.197,89.2,12800000.0
2007-10-09 05:11:00,89.212,89.222,89.212,89.218,11200000.0
2007-10-09 05:12:00,89.205,89.21,89.196,89.196,17600000.0
2007-10-09 05:13:00,89.2,89.209,89.186,89.209,11200000.0
2007-10-09 05:14:00,89.197,89.207,89.197,89.207,16000000.0
2007-10-09 05:15:00,89.223,89.229,89.213,89.229,12800000.0
2007-10-09 05:16:00,89.193,89.193,89.174,89.174,16400000.0
2007-10-09 05:17:00,89.176,89.193,89.176,89.18,18000000.0
2007-10-09 05:18:00,89.2,89.2,89.187,89.196,11200000.0
2007-10-09 05:19:00,89.18,89.196,89.169,89.169,17600000.0
2007-10-09 05:20:00,89.175,89.224,89.175,89.224,12200000.0
2007-10-09 05:21:00,89.208,89.212,89.198,89.205,18000000.0
2007-10-09 05:22:00,89.191,89.207,89.191,89.207,25600000.0
2007-10-09 05:23:00,89.218,89.218,89.203,89.213,17600000.0
2007-10-09 05:24:00,89.212,89.225,89.212,89.223,12800000.0
2007-10-09 05:25:00,89.223,89.225,89.212,89.22,13200000.0
2007-10-09 05:26:00,89.209,89.211,89.19,89.19,11200000.0
2007-10-09 05:27:00,89.211,89.234,89.211,89.234,12800000.0
2007-10-09 05:28:00,89.214,89.225,89.214,89.225,11200000.0
2007-10-09 05:29:00,89.239,89.254,89.239,89.254,17600000.0
2007-10-09 05:30:00,89.25,89.25,89.235,89.24,16000000.0
2007-10-09 05:31:00,89.246,89.257,89.246,89.246,11200000.0
2007-10-09 05:32:00,89.24,89.24,89.225,89.229,12800000.0
2007-10-09 05:33:00,89.243,89.261,89.243,89.257,11200000.0
2007-10-09 05:34:00,89.246,89.246,89.234,89.236,15400000.0
2007-10-09 05:35:00,89.206,89.221,89.206,89.213,11600000.0
2007-10-09 05:36:00,89.212,89.225,89.204,89.204,12800000.0
2007-10-09 05:37:00,89.196,89.209,89.196,89.2,12800000.0
2007-10-09 05:38:00,89.21,89.217,89.21,89.215,11200000.0
2007-10-09 05:39:00,89.223,89.223,89.202,89.203,12800000.0
2007-10-09 05:40:00,89.203,89.213,89.203,89.207,11200000.0
2007-10-09 05:41:00,89.215,89.232,89.215,89.229,9600000.0
2007-10-09 05:42:00,89.239,89.239,89.17,89.228,8000000.0
2007-10-09 05:43:00,89.224,89.224,89.203,89.203,12800000.0
2007-10-09 05:44:00,89.198,89.201,89.191,89.195,14400000.0
2007-10-09 05:45:00,89.19,89.199,89.187,89.192,12800000.0
2007-10-09 05:46:00,89.19,89.19,89.171,89.171,12800000.0
2007-10-09 05:47:00,89.171,89.198,89.17,89.196,12800000.0
2007-10-09 05:48:00,89.183,89.187,89.18,89.181,10600000.0
2007-10-09 05:49:00,89.183,89.193,89.183,89.191,12800000.0
2007-10-09 05:50:00,89.198,89.201,89.19,89.196,12800000.0
2007-10-09 05:51:00,89.216,89.216,89.194,89.194,16000000.0
2007-10-09 05:52:00,89.207,89.228,89.207,89.221,16000000.0
2007-10-09 05:53:00,89.216,89.216,89.196,89.196,12800000.0
2007-10-09 05:54:00,89.201,89.217,89.201,89.217,11200000.0
2007-10-09 05:55:00,89.22,89.22,89.211,89.218,15400000.0
2007-10-09 05:56:00,89.21,89.21,89.188,89.191,17600000.0
2007-10-09 05:57:00,89.205,89.213,89.205,89.212,11200000.0
2007-10-09 05:58:00,89.219,89.227,89.219,89.221,11200000.0
2007-10-09 05:59:00,89.236,89.241,89.229,89.24,17600000.0
2007-10-09 06:00:00,89.236,89.243,89.231,89.235,12800000.0
2007-10-09 06:01:00,89.221,89.222,89.206,89.206,17600000.0
2007-10-09 06:02:00,89.221,89.225,89.217,89.222,17600000.0
2007-10-09 06:03:00,89.216,89.223,89.211,89.223,12800000.0
2007-10-09 06:04:00,89.23,89.23,89.2,89.2,12800000.0
2007-10-09 06:05:00,89.205,89.222,89.203,89.222,11200000.0
2007-10-09 06:06:00,89.229,89.245,89.229,89.244,11200000.0
2007-10-09 06:07:00,89.24,89.24,89.228,89.228,11200000.0
2007-10-09 06:08:00,89.223,89.234,89.223,89.234,17000000.0
2007-10-09 06:09:00,89.23,89.239,89.222,89.232,12800000.0
2007-10-09 06:10:00,89.222,89.224,89.204,89.204,11200000.0
2007-10-09 06:11:00,89.207,89.207,89.195,89.195,35200000.0
2007-10-09 06:12:00,89.189,89.204,89.189,89.204,11200000.0
2007-10-09 06:13:00,89.196,89.203,89.19,89.199,13800000.0
2007-10-09 06:14:00,89.189,89.191,89.182,89.182,17600000.0
2007-10-09 06:15:00,89.172,89.188,89.172,89.186,12800000.0
2007-10-09 06:16:00,89.146,89.146,89.044,89.107,14400000.0
2007-10-09 06:17:00,89.124,89.124,89.099,89.113,14400000.0
2007-10-09 06:18:00,89.1,89.103,89.008,89.091,10600000.0
2007-10-09 06:19:00,89.095,89.095,89.017,89.017,11200000.0
2007-10-09 06:20:00,89.004,89.015,88.996,89.005,12800000.0
2007-10-09 06:21:00,88.897,89.006,88.897,89.006,12800000.0
2007-10-09 06:22:00,89.031,89.031,88.996,88.996,16000000.0
2007-10-09 06:23:00,88.994,88.994,88.986,88.993,11200000.0
2007-10-09 06:24:00,88.986,88.993,88.98,88.993,14400000.0
2007-10-09 06:25:00,88.994,89.007,88.994,89.001,18000000.0
2007-10-09 06:26:00,89.007,89.016,89.005,89.016,11200000.0
2007-10-09 06:27:00,89.0,89.006,88.994,89.002,14400000.0
2007-10-09 06:28:00,88.99,88.99,88.958,88.958,16000000.0
2007-10-09 06:29:00,88.934,88.934,88.914,88.923,12800000.0
2007-10-09 06:30:00,88.921,88.928,88.921,88.924,27200000.0
2007-10-09 06:31:00,88.925,88.925,88.896,88.911,11200000.0
2007-10-09 06:32:00,88.919,88.95,88.919,88.922,22400000.0
2007-10-09 06:33:00,88.926,88.933,88.924,88.933,24000000.0
2007-10-09 06:34:00,88.929,88.933,88.917,88.933,17600000.0
2007-10-09 06:35:00,88.922,88.928,88.922,88.925,11200000.0
2007-10-09 06:36:00,88.948,88.964,88.947,88.964,12800000.0
2007-10-09 06:37:00,88.966,88.966,88.948,88.948,12800000.0
2007-10-09 06:38:00,88.953,88.973,88.953,88.961,17600000.0
2007-10-09 06:39:00,88.938,88.95,88.925,88.925,14400000.0
2007-10-09 06:40:00,88.942,88.963,88.938,88.961,10600000.0
2007-10-09 06:41:00,88.984,88.985,88.969,88.969,11200000.0
2007-10-09 06:42:00,88.976,88.989,88.976,88.986,14400000.0
2007-10-09 06:43:00,88.987,88.995,88.987,88.995,19200000.0
2007-10-09 06:44:00,88.99,88.994,88.986,88.994,11200000.0
2007-10-09 06:45:00,88.988,89.014,88.987,89.013,12800000.0
2007-10-09 06:46:00,88.996,89.027,88.996,89.021,16000000.0
2007-10-09 06:47:00,89.027,89.027,89.007,89.008,12200000.0
2007-10-09 06:48:00,89.017,89.017,88.99,89.0,12800000.0
2007-10-09 06:49:00,89.003,89.028,89.003,89.017,12800000.0
2007-10-09 06:50:00,89.017,89.056,89.017,89.056,14400000.0
2007-10-09 06:51:00,89.048,89.054,89.043,89.047,16000000.0
2007-10-09 06:52:00,89.051,89.057,89.039,89.055,14400000.0
2007-10-09 06:53:00,89.055,89.062,89.054,89.057,11200000.0
2007-10-09 06:54:00,89.046,89.068,89.046,89.052,12800000.0
2007-10-09 06:55:00,89.042,89.044,89.031,89.031,16000000.0
2007-10-09 06:56:00,89.037,89.056,89.034,89.056,12800000.0
2007-10-09 06:57:00,89.069,89.073,89.052,89.062,16000000.0
2007-10-09 06:58:00,89.06,89.074,89.06,89.074,11200000.0
2007-10-09 06:59:00,89.082,89.098,89.078,89.093,17600000.0
2007-10-09 07:00:00,89.079,89.079,89.07,89.07,11200000.0
2007-10-09 07:01:00,89.063,89.073,89.057,89.072,16000000.0
2007-10-09 07:02:00,89.085,89.097,89.085,89.094,12800000.0
2007-10-09 07:03:00,89.098,89.098,89.09,89.097,12800000.0
2007-10-09 07:04:00,89.096,89.096,89.065,89.072,11200000.0
2007-10-09 07:05:00,89.051,89.051,89.037,89.037,11600000.0
2007-10-09 07:06:00,89.036,89.036,89.016,89.031,16000000.0
2007-10-09 07:07:00,89.018,89.041,89.018,89.037,11200000.0
2007-10-09 07:08:00,89.04,89.04,89.028,89.028,29200000.0
2007-10-09 07:09:00,89.024,89.024,88.998,89.011,14400000.0
2007-10-09 07:10:00,89.017,89.023,89.008,89.023,11200000.0
2007-10-09 07:11:00,89.011,89.011,89.0,89.003,17600000.0
2007-10-09 07:12:00,88.987,88.997,88.987,88.993,12800000.0
2007-10-09 07:13:00,88.998,89.016,88.996,89.016,14400000.0
2007-10-09 07:14:00,89.034,89.041,89.033,89.035,12200000.0
2007-10-09 07:15:00,89.014,89.015,89.002,89.002,11200000.0
2007-10-09 07:16:00,88.998,89.01,88.998,89.009,14400000.0
2007-10-09 07:17:00,88.985,88.987,88.979,88.987,11200000.0
2007-10-09 07:18:00,89.002,89.014,89.002,89.014,14400000.0
2007-10-09 07:19:00,89.027,89.038,89.025,89.026,11200000.0
2007-10-09 07:20:00,89.032,89.042,89.031,89.042,14400000.0
2007-10-09 07:21:00,89.041,89.042,89.033,89.037,12800000.0
2007-10-09 07:22:00,89.054,89.054,89.028,89.028,8000000.0
2007-10-09 07:23:00,89.031,89.031,89.015,89.031,16000000.0
2007-10-09 07:24:00,89.034,89.04,89.034,89.04,11200000.0
2007-10-09 07:25:00,89.029,89.044,89.029,89.043,11200000.0
2007-10-09 07:26:00,89.064,89.064,89.052,89.063,12800000.0
2007-10-09 07:27:00,89.054,89.067,89.049,89.067,11200000.0
2007-10-09 07:28:00,89.056,89.056,89.033,89.034,8000000.0
2007-10-09 07:29:00,89.03,89.03,89.012,89.02,27200000.0
2007-10-09 07:30:00,89.028,89.034,89.025,89.025,12800000.0
2007-10-09 07:31:00,89.038,89.04,89.027,89.032,11200000.0
2007-10-09 07:32:00,89.005,89.018,89.005,89.018,13200000.0
2007-10-09 07:33:00,89.015,89.021,89.011,89.015,16000000.0
2007-10-09 07:34:00,89.019,89.023,89.008,89.008,11200000.0
2007-10-09 07:35:00,89.022,89.043,89.022,89.03,16000000.0
2007-10-09 07:36:00,89.046,89.057,89.046,89.05,12800000.0
2007-10-09 07:37:00,89.046,89.054,89.046,89.046,14400000.0
2007-10-09 07:38:00,89.046,89.047,89.036,89.039,16000000.0
2007-10-09 07:39:00,89.044,89.053,89.041,89.045,19200000.0
2007-10-09 07:40:00,89.029,89.033,89.021,89.021,11200000.0
2007-10-09 07:41:00,89.019,89.032,89.019,89.024,11200000.0
2007-10-09 07:42:00,89.006,89.006,88.986,89.003,33600000.0
2007-10-09 07:43:00,89.006,89.006,88.997,88.999,28800000.0
2007-10-09 07:44:00,89.005,89.02,89.005,89.011,17600000.0
2007-10-09 07:45:00,89.019,89.019,88.952,89.013,13800000.0
2007-10-09 07:46:00,88.999,89.013,88.996,89.013,27200000.0
2007-10-09 07:47:00,89.013,89.02,89.013,89.017,11200000.0
2007-10-09 07:48:00,89.016,89.024,89.015,89.024,11200000.0
2007-10-09 07:49:00,89.024,89.04,89.023,89.023,8000000.0
2007-10-09 07:50:00,89.04,89.047,89.036,89.036,11200000.0
2007-10-09 07:51:00,89.023,89.036,89.022,89.031,38400000.0
2007-10-09 07:52:00,89.028,89.03,89.016,89.027,17600000.0
2007-10-09 07:53:00,89.042,89.047,89.039,89.039,11200000.0
2007-10-09 07:54:00,89.037,89.037,89.02,89.037,12200000.0
2007-10-09 07:55:00,89.037,89.044,89.013,89.022,30400000.0
2007-10-09 07:56:00,89.022,89.04,89.022,89.04,16000000.0
2007-10-09 07:57:00,89.031,89.043,89.022,89.043,17600000.0
2007-10-09 07:58:00,89.037,89.044,89.027,89.044,11200000.0
2007-10-09 07:59:00,89.055,89.063,89.053,89.063,17000000.0
2007-10-09 08:00:00,89.098,89.099,89.087,89.099,12800000.0
2007-10-09 08:01:00,89.097,89.097,89.078,89.078,11200000.0
2007-10-09 08:02:00,89.077,89.085,89.077,89.08,12800000.0
2007-10-09 08:03:00,89.089,89.089,89.054,89.054,16000000.0
2007-10-09 08:04:00,89.061,89.068,89.061,89.068,11200000.0
2007-10-09 08:05:00,89.061,89.061,89.035,89.047,12200000.0
2007-10-09 08:06:00,89.066,89.074,89.065,89.074,12800000.0
2007-10-09 08:07:00,89.075,89.092,89.072,89.078,16000000.0
2007-10-09 08:08:00,89.095,89.095,89.081,89.083,12800000.0
2007-10-09 08:09:00,89.097,89.098,89.095,89.098,12800000.0
2007-10-09 08:10:00,89.117,89.117,89.097,89.097,30400000.0
2007-10-09 08:11:00,89.09,89.097,89.083,89.092,12800000.0
2007-10-09 08:12:00,89.098,89.118,89.098,89.118,17600000.0
2007-10-09 08:13:00,89.13,89.141,89.13,89.141,14800000.0
2007-10-09 08:14:00,89.142,89.143,89.129,89.139,16000000.0
2007-10-09 08:15:00,89.124,89.134,89.113,89.134,11200000.0
2007-10-09 08:16:00,89.157,89.186,89.157,89.186,4800000.0
2007-10-09 08:17:00,89.185,89.193,89.183,89.191,11200000.0
2007-10-09 08:18:00,89.182,89.182,89.165,89.169,11200000.0
2007-10-09 08:19:00,89.191,89.203,89.191,89.192,11200000.0
2007-10-09 08:20:00,89.189,89.193,89.178,89.182,12800000.0
2007-10-09 08:21:00,89.186,89.186,89.157,89.157,11200000.0
2007-10-09 08:22:00,89.176,89.188,89.176,89.178,11200000.0
2007-10-09 08:23:00,89.202,89.213,89.192,89.213,16000000.0
2007-10-09 08:24:00,89.221,89.224,89.212,89.222,17600000.0
2007-10-09 08:25:00,89.224,89.23,89.213,89.213,12800000.0
2007-10-09 08:26:00,89.202,89.204,89.195,89.204,12200000.0
2007-10-09 08:27:00,89.179,89.189,89.17,89.18,10600000.0
2007-10-09 08:28:00,89.192,89.206,89.192,89.203,12800000.0
2007-10-09 08:29:00,89.208,89.224,89.207,89.224,11200000.0
2007-10-09 08:30:00,89.223,89.244,89.223,89.223,12800000.0
2007-10-09 08:31:00,89.241,89.248,89.233,89.248,12800000.0
2007-10-09 08:32:00,89.276,89.285,89.276,89.285,14400000.0
2007-10-09 08:33:00,89.279,89.284,89.272,89.282,41000000.0
2007-10-09 08:34:00,89.284,89.309,89.284,89.309,11200000.0
2007-10-09 08:35:00,89.309,89.326,89.309,89.323,48000000.0
2007-10-09 08:36:00,89.332,89.336,89.32,89.328,16000000.0
2007-10-09 08:37:00,89.325,89.325,89.308,89.322,14800000.0
2007-10-09 08:38:00,89.323,89.325,89.312,89.325,17600000.0
2007-10-09 08:39:00,89.341,89.341,89.326,89.339,14400000.0
2007-10-09 08:40:00,89.327,89.333,89.323,89.333,11200000.0
2007-10-09 08:41:00,89.329,89.329,89.285,89.285,32000000.0
2007-10-09 08:42:00,89.284,89.29,89.271,89.29,14400000.0
2007-10-09 08:43:00,89.289,89.294,89.269,89.277,12800000.0
2007-10-09 08:44:00,89.267,89.267,89.249,89.255,16000000.0
2007-10-09 08:45:00,89.262,89.264,89.256,89.264,12800000.0
2007-10-09 08:46:00,89.258,89.278,89.258,89.277,12800000.0
2007-10-09 08:47:00,89.272,89.285,89.27,89.281,24000000.0
2007-10-09 08:48:00,89.3,89.31,89.293,89.304,11200000.0
2007-10-09 08:49:00,89.307,89.318,89.307,89.312,17600000.0
2007-10-09 08:50:00,89.309,89.322,89.309,89.315,12800000.0
2007-10-09 08:51:00,89.321,89.332,89.321,89.332,22400000.0
2007-10-09 08:52:00,89.33,89.331,89.324,89.327,35200000.0
2007-10-09 08:53:00,89.321,89.334,89.319,89.334,56000000.0
2007-10-09 08:54:00,89.336,89.365,89.336,89.365,22400000.0
2007-10-09 08:55:00,89.36,89.388,89.36,89.377,17600000.0
2007-10-09 08:56:00,89.389,89.429,89.389,89.429,14400000.0
2007-10-09 08:57:00,89.43,89.46,89.43,89.456,43200000.0
2007-10-09 08:58:00,89.447,89.452,89.437,89.437,19200000.0
2007-10-09 08:59:00,89.43,89.441,89.421,89.441,14400000.0
2007-10-09 09:00:00,89.414,89.415,89.406,89.408,32000000.0
2007-10-09 09:01:00,89.409,89.428,89.409,89.422,32000000.0
2007-10-09 09:02:00,89.423,89.423,89.411,89.411,19200000.0
2007-10-09 09:03:00,89.418,89.426,89.407,89.407,16000000.0
2007-10-09 09:04:00,89.396,89.397,89.384,89.386,22400000.0
2007-10-09 09:05:00,89.377,89.377,89.357,89.361,19200000.0
2007-10-09 09:06:00,89.34,89.357,89.34,89.357,30400000.0
2007-10-09 09:07:00,89.352,89.361,89.344,89.344,18600000.0
2007-10-09 09:08:00,89.346,89.35,89.336,89.35,12800000.0
2007-10-09 09:09:00,89.331,89.331,89.311,89.323,46800000.0
2007-10-09 09:10:00,89.33,89.33,89.31,89.31,24000000.0
2007-10-09 09:11:00,89.29,89.3,89.29,89.294,28800000.0
2007-10-09 09:12:00,89.293,89.308,89.293,89.295,14400000.0
2007-10-09 09:13:00,89.308,89.309,89.299,89.302,12800000.0
2007-10-09 09:14:00,89.283,89.318,89.283,89.313,12200000.0
2007-10-09 09:15:00,89.331,89.336,89.327,89.334,30400000.0
2007-10-09 09:16:00,89.341,89.341,89.299,89.299,50000000.0
2007-10-09 09:17:00,89.296,89.307,89.29,89.307,77200000.0
2007-10-09 09:18:00,89.314,89.314,89.299,89.299,71400000.0
2007-10-09 09:19:00,89.301,89.302,89.29,89.294,65600000.0
2007-10-09 09:20:00,89.285,89.286,89.274,89.284,76200000.0
2007-10-09 09:21:00,89.294,89.294,89.26,89.266,49600000.0
2007-10-09 09:22:00,89.268,89.289,89.268,89.276,36800000.0
2007-10-09 09:23:00,89.294,89.299,89.286,89.291,68800000.0
2007-10-09 09:24:00,89.273,89.283,89.268,89.283,43600000.0
2007-10-09 09:25:00,89.279,89.279,89.261,89.278,19200000.0
2007-10-09 09:26:00,89.268,89.268,89.247,89.258,32000000.0
2007-10-09 09:27:00,89.267,89.279,89.267,89.274,70800000.0
2007-10-09 09:28:00,89.28,89.292,89.275,89.292,11200000.0
2007-10-09 09:29:00,89.295,89.315,89.284,89.315,36800000.0
2007-10-09 09:30:00,89.312,89.316,89.299,89.299,25600000.0
2007-10-09 09:31:00,89.295,89.3,89.292,89.292,12800000.0
2007-10-09 09:32:00,89.305,89.31,89.297,89.304,34000000.0
2007-10-09 09:33:00,89.315,89.341,89.314,89.338,30400000.0
2007-10-09 09:34:00,89.347,89.365,89.325,89.334,33600000.0
2007-10-09 09:35:00,89.329,89.34,89.329,89.332,53200000.0
2007-10-09 09:36:00,89.33,89.333,89.323,89.327,46800000.0
2007-10-09 09:37:00,89.331,89.338,89.329,89.338,33600000.0
2007-10-09 09:38:00,89.333,89.348,89.33,89.348,13200000.0
2007-10-09 09:39:00,89.359,89.373,89.359,89.37,43200000.0
2007-10-09 09:40:00,89.369,89.373,89.357,89.368,46400000.0
2007-10-09 09:41:00,89.359,89.374,89.359,89.368,30400000.0
2007-10-09 09:42:00,89.375,89.376,89.358,89.36,43600000.0
2007-10-09 09:43:00,89.369,89.38,89.356,89.38,56000000.0
2007-10-09 09:44:00,89.379,89.385,89.375,89.383,30800000.0
2007-10-09 09:45:00,89.376,89.401,89.376,89.387,19200000.0
2007-10-09 09:46:00,89.387,89.394,89.382,89.387,27200000.0
2007-10-09 09:47:00,89.385,89.402,89.385,89.395,12800000.0
2007-10-09 09:48:00,89.403,89.403,89.382,89.388,12800000.0
2007-10-09 09:49:00,89.382,89.382,89.356,89.364,16000000.0
2007-10-09 09:50:00,89.371,89.373,89.35,89.35,33600000.0
2007-10-09 09:51:00,89.354,89.359,89.35,89.35,84200000.0
2007-10-09 09:52:00,89.357,89.368,89.355,89.361,11200000.0
2007-10-09 09:53:00,89.358,89.358,89.342,89.348,29800000.0
2007-10-09 09:54:00,89.348,89.353,89.345,89.35,12800000.0
2007-10-09 09:55:00,89.338,89.339,89.334,89.337,33600000.0
2007-10-09 09:56:00,89.34,89.34,89.329,89.332,36800000.0
2007-10-09 09:57:00,89.331,89.337,89.331,89.337,24400000.0
2007-10-09 09:58:00,89.343,89.343,89.332,89.332,32000000.0
2007-10-09 09:59:00,89.343,89.349,89.343,89.344,51200000.0
2007-10-09 10:00:00,89.343,89.359,89.337,89.337,62400000.0
2007-10-09 10:01:00,89.33,89.352,89.33,89.35,17600000.0
2007-10-09 10:02:00,89.352,89.362,89.345,89.362,36200000.0
2007-10-09 10:03:00,89.358,89.364,89.356,89.364,44800000.0
2007-10-09 10:04:00,89.371,89.371,89.36,89.36,39800000.0
2007-10-09 10:05:00,89.356,89.356,89.314,89.33,38400000.0
2007-10-09 10:06:00,89.326,89.343,89.32,89.333,33600000.0
2007-10-09 10:07:00,89.328,89.328,89.312,89.312,43600000.0
2007-10-09 10:08:00,89.312,89.33,89.31,89.326,49600000.0
2007-10-09 10:09:00,89.326,89.326,89.306,89.306,12200000.0
2007-10-09 10:10:00,89.297,89.315,89.296,89.313,46800000.0
2007-10-09 10:11:00,89.316,89.317,89.302,89.303,58400000.0
2007-10-09 10:12:00,89.299,89.304,89.292,89.292,58000000.0
2007-10-09 10:13:00,89.297,89.307,89.297,89.301,41600000.0
2007-10-09 10:14:00,89.298,89.307,89.296,89.296,30400000.0
2007-10-09 10:15:00,89.299,89.311,89.299,89.311,30400000.0
2007-10-09 10:16:00,89.309,89.316,89.304,89.311,17600000.0
2007-10-09 10:17:00,89.303,89.31,89.302,89.302,12800000.0
2007-10-09 10:18:00,89.28,89.28,89.234,89.234,12800000.0
2007-10-09 10:19:00,89.231,89.231,89.22,89.223,74600000.0
2007-10-09 10:20:00,89.235,89.243,89.235,89.243,16000000.0
2007-10-09 10:21:00,89.242,89.242,89.225,89.226,35200000.0
2007-10-09 10:22:00,89.236,89.25,89.236,89.248,16000000.0
2007-10-09 10:23:00,89.24,89.251,89.24,89.243,33600000.0
2007-10-09 10:24:00,89.244,89.244,89.236,89.244,43200000.0
2007-10-09 10:25:00,89.237,89.237,89.21,89.21,64000000.0
2007-10-09 10:26:00,89.212,89.233,89.212,89.232,36800000.0
2007-10-09 10:27:00,89.242,89.243,89.235,89.243,51600000.0
2007-10-09 10:28:00,89.234,89.236,89.226,89.229,88400000.0
2007-10-09 10:29:00,89.22,89.243,89.22,89.239,17000000.0
2007-10-09 10:30:00,89.25,89.25,89.203,89.203,27200000.0
2007-10-09 10:31:00,89.188,89.189,89.17,89.17,32400000.0
2007-10-09 10:32:00,89.171,89.174,89.143,89.173,46800000.0
2007-10-09 10:33:00,89.172,89.175,89.168,89.174,35200000.0
2007-10-09 10:34:00,89.171,89.191,89.171,89.185,17600000.0
2007-10-09 10:35:00,89.172,89.174,89.16,89.174,12800000.0
2007-10-09 10:36:00,89.174,89.181,89.17,89.17,11200000.0
2007-10-09 10:37:00,89.168,89.183,89.168,89.171,19200000.0
2007-10-09 10:38:00,89.168,89.174,89.161,89.174,28800000.0
2007-10-09 10:39:00,89.175,89.175,89.159,89.159,16000000.0
2007-10-09 10:40:00,89.163,89.176,89.158,89.176,24000000.0
2007-10-09 10:41:00,89.196,89.204,89.186,89.204,57000000.0
2007-10-09 10:42:00,89.216,89.216,89.2,89.2,38400000.0
2007-10-09 10:43:00,89.169,89.17,89.158,89.17,17600000.0
2007-10-09 10:44:00,89.168,89.172,89.159,89.159,19200000.0
2007-10-09 10:45:00,89.168,89.179,89.168,89.172,21800000.0
2007-10-09 10:46:00,89.171,89.171,89.161,89.169,28800000.0
2007-10-09 10:47:00,89.149,89.151,89.121,89.121,25600000.0
2007-10-09 10:48:00,89.105,89.105,89.08,89.097,38800000.0
2007-10-09 10:49:00,89.093,89.093,89.07,89.092,26000000.0
2007-10-09 10:50:00,89.09,89.09,89.072,89.078,59600000.0
2007-10-09 10:51:00,89.084,89.102,89.084,89.1,69200000.0
2007-10-09 10:52:00,89.121,89.152,89.121,89.152,35200000.0
2007-10-09 10:53:00,89.155,89.186,89.155,89.186,59200000.0
2007-10-09 10:54:00,89.183,89.188,89.169,89.182,54400000.0
2007-10-09 10:55:00,89.178,89.179,89.139,89.139,41600000.0
2007-10-09 10:56:00,89.115,89.115,89.08,89.087,43600000.0
2007-10-09 10:57:00,89.078,89.078,89.045,89.045,33600000.0
2007-10-09 10:58:00,89.038,89.045,89.023,89.023,40000000.0
2007-10-09 10:59:00,89.032,89.039,89.032,89.036,49600000.0
2007-10-09 11:00:00,89.035,89.052,89.026,89.05,51200000.0
2007-10-09 11:01:00,89.059,89.066,89.05,89.066,12200000.0
2007-10-09 11:02:00,89.085,89.123,89.085,89.122,19200000.0
2007-10-09 11:03:00,89.13,89.13,89.111,89.125,37200000.0
2007-10-09 11:04:00,89.121,89.128,89.119,89.128,27200000.0
2007-10-09 11:05:00,89.123,89.131,89.114,89.131,11200000.0
2007-10-09 11:06:00,89.138,89.142,89.131,89.131,30400000.0
2007-10-09 11:07:00,89.114,89.128,89.114,89.127,45800000.0
2007-10-09 11:08:00,89.134,89.142,89.128,89.133,32000000.0
2007-10-09 11:09:00,89.137,89.141,89.126,89.132,74600000.0
2007-10-09 11:10:00,89.093,89.095,89.087,89.09,36800000.0
2007-10-09 11:11:00,89.135,89.147,89.13,89.145,52800000.0
2007-10-09 11:12:00,89.158,89.158,89.132,89.134,70400000.0
2007-10-09 11:13:00,89.117,89.129,89.115,89.115,12800000.0
2007-10-09 11:14:00,89.093,89.105,89.078,89.08,57000000.0
2007-10-09 11:15:00,89.089,89.101,89.089,89.101,11200000.0
2007-10-09 11:16:00,89.119,89.136,89.119,89.132,17600000.0
2007-10-09 11:17:00,89.105,89.123,89.101,89.123,54400000.0
2007-10-09 11:18:00,89.124,89.124,89.108,89.113,73600000.0
2007-10-09 11:19:00,89.113,89.134,89.113,89.134,56000000.0
2007-10-09 11:20:00,89.141,89.141,89.131,89.139,35200000.0
2007-10-09 11:21:00,89.145,89.159,89.145,89.159,40000000.0
2007-10-09 11:22:00,89.165,89.183,89.165,89.172,41600000.0
2007-10-09 11:23:00,89.198,89.226,89.198,89.226,51200000.0
2007-10-09 11:24:00,89.221,89.231,89.219,89.221,52800000.0
2007-10-09 11:25:00,89.216,89.227,89.208,89.21,35200000.0
2007-10-09 11:26:00,89.212,89.213,89.198,89.198,26600000.0
2007-10-09 11:27:00,89.183,89.183,89.166,89.177,12800000.0
2007-10-09 11:28:00,89.173,89.184,89.173,89.184,41600000.0
2007-10-09 11:29:00,89.179,89.181,89.169,89.176,43200000.0
2007-10-09 11:30:00,89.178,89.191,89.177,89.177,11200000.0
2007-10-09 11:31:00,89.189,89.22,89.188,89.219,27200000.0
2007-10-09 11:32:00,89.222,89.231,89.222,89.225,35200000.0
2007-10-09 11:33:00,89.225,89.225,89.212,89.212,17600000.0
2007-10-09 11:34:00,89.195,89.195,89.18,89.192,33600000.0
2007-10-09 11:35:00,89.171,89.178,89.166,89.171,17600000.0
2007-10-09 11:36:00,89.168,89.182,89.165,89.166,43200000.0
2007-10-09 11:37:00,89.15,89.15,89.129,89.129,41600000.0
2007-10-09 11:38:00,89.117,89.121,89.114,89.118,27200000.0
2007-10-09 11:39:00,89.091,89.091,89.067,89.078,11200000.0
2007-10-09 11:40:00,89.092,89.092,89.085,89.086,22800000.0
2007-10-09 11:41:00,89.09,89.105,89.09,89.091,38400000.0
2007-10-09 11:42:00,89.108,89.115,89.105,89.11,38200000.0
2007-10-09 11:43:00,89.106,89.136,89.106,89.135,17600000.0
2007-10-09 11:44:00,89.168,89.175,89.163,89.163,58600000.0
2007-10-09 11:45:00,89.157,89.167,89.157,89.163,49000000.0
2007-10-09 11:46:00,89.165,89.165,89.129,89.131,11200000.0
2007-10-09 11:47:00,89.13,89.145,89.129,89.145,56000000.0
2007-10-09 11:48:00,89.144,89.153,89.132,89.132,14400000.0
2007-10-09 11:49:00,89.14,89.147,89.127,89.147,41600000.0
2007-10-09 11:50:00,89.132,89.14,89.116,89.14,44600000.0
2007-10-09 11:51:00,89.127,89.137,89.127,89.134,44800000.0
2007-10-09 11:52:00,89.137,89.137,89.116,89.124,32000000.0
2007-10-09 11:53:00,89.127,89.134,89.125,89.134,34600000.0
2007-10-09 11:54:00,89.122,89.123,89.111,89.122,48400000.0
2007-10-09 11:55:00,89.126,89.138,89.124,89.135,44600000.0
2007-10-09 11:56:00,89.114,89.139,89.112,89.123,64000000.0
2007-10-09 11:57:00,89.139,89.141,89.131,89.141,22400000.0
2007-10-09 11:58:00,89.126,89.126,89.106,89.106,41600000.0
2007-10-09 11:59:00,89.11,89.118,89.109,89.115,51200000.0
2007-10-09 12:00:00,89.114,89.117,89.11,89.113,36800000.0
2007-10-09 12:01:00,89.112,89.119,89.11,89.116,19200000.0
2007-10-09 12:02:00,89.121,89.124,89.102,89.112,12800000.0
2007-10-09 12:03:00,89.142,89.158,89.142,89.151,50600000.0
2007-10-09 12:04:00,89.162,89.191,89.162,89.184,24000000.0
2007-10-09 12:05:00,89.185,89.199,89.185,89.199,28800000.0
2007-10-09 12:06:00,89.216,89.237,89.216,89.237,24000000.0
2007-10-09 12:07:00,89.235,89.239,89.231,89.239,20800000.0
2007-10-09 12:08:00,89.214,89.214,89.171,89.171,43200000.0
2007-10-09 12:09:00,89.201,89.202,89.196,89.198,11200000.0
2007-10-09 12:10:00,89.184,89.184,89.146,89.146,11200000.0
2007-10-09 12:11:00,89.154,89.165,89.151,89.165,27200000.0
2007-10-09 12:12:00,89.175,89.175,89.157,89.164,30800000.0
2007-10-09 12:13:00,89.171,89.171,89.146,89.153,14400000.0
2007-10-09 12:14:00,89.145,89.149,89.133,89.147,16000000.0
2007-10-09 12:15:00,89.145,89.154,89.135,89.154,27200000.0
2007-10-09 12:16:00,89.166,89.166,89.158,89.164,27200000.0
2007-10-09 12:17:00,89.167,89.167,89.149,89.149,43200000.0
2007-10-09 12:18:00,89.155,89.164,89.151,89.152,25600000.0
2007-10-09 12:19:00,89.15,89.171,89.15,89.171,35200000.0
2007-10-09 12:20:00,89.178,89.183,89.169,89.177,36800000.0
2007-10-09 12:21:00,89.176,89.188,89.173,89.174,59200000.0
2007-10-09 12:22:00,89.175,89.216,89.173,89.216,30400000.0
2007-10-09 12:23:00,89.208,89.208,89.199,89.201,32400000.0
2007-10-09 12:24:00,89.201,89.217,89.201,89.208,33000000.0
2007-10-09 12:25:00,89.21,89.219,89.21,89.217,22400000.0
2007-10-09 12:26:00,89.212,89.226,89.212,89.225,30400000.0
2007-10-09 12:27:00,89.228,89.229,89.214,89.224,30400000.0
2007-10-09 12:28:00,89.199,89.233,89.199,89.233,60800000.0
2007-10-09 12:29:00,89.11,89.203,89.082,89.123,114600000.0
2007-10-09 12:30:00,89.194,89.224,89.114,89.213,46400000.0
2007-10-09 12:31:00,89.225,89.235,89.224,89.231,70400000.0
2007-10-09 12:32:00,89.229,89.229,89.222,89.222,28800000.0
2007-10-09 12:33:00,89.232,89.239,89.232,89.235,40000000.0
2007-10-09 12:34:00,89.237,89.243,89.228,89.228,27200000.0
2007-10-09 12:35:00,89.23,89.237,89.229,89.231,25600000.0
2007-10-09 12:36:00,89.236,89.237,89.227,89.237,48000000.0
2007-10-09 12:37:00,89.233,89.233,89.215,89.22,14400000.0
2007-10-09 12:38:00,89.198,89.213,89.198,89.203,13800000.0
2007-10-09 12:39:00,89.212,89.212,89.207,89.207,24000000.0
2007-10-09 12:40:00,89.195,89.203,89.195,89.195,16000000.0
2007-10-09 12:41:00,89.232,89.247,89.232,89.247,22400000.0
2007-10-09 12:42:00,89.249,89.26,89.249,89.26,22400000.0
2007-10-09 12:43:00,89.264,89.274,89.263,89.271,36200000.0
2007-10-09 12:44:00,89.282,89.282,89.277,89.278,22400000.0
2007-10-09 12:45:00,89.277,89.277,89.259,89.259,35200000.0
2007-10-09 12:46:00,89.253,89.26,89.253,89.256,44800000.0
2007-10-09 12:47:00,89.263,89.277,89.263,89.277,8000000.0
2007-10-09 12:48:00,89.281,89.29,89.281,89.29,32000000.0
2007-10-09 12:49:00,89.288,89.295,89.282,89.292,39800000.0
2007-10-09 12:50:00,89.29,89.304,89.273,89.273,16400000.0
2007-10-09 12:51:00,89.279,89.292,89.279,89.289,22400000.0
2007-10-09 12:52:00,89.285,89.285,89.265,89.273,25600000.0
2007-10-09 12:53:00,89.254,89.257,89.251,89.251,11200000.0
2007-10-09 12:54:00,89.236,89.236,89.226,89.229,11200000.0
2007-10-09 12:55:00,89.227,89.235,89.223,89.233,24000000.0
2007-10-09 12:56:00,89.241,89.247,89.241,89.247,12800000.0
2007-10-09 12:57:00,89.25,89.256,89.243,89.247,27200000.0
2007-10-09 12:58:00,89.244,89.259,89.244,89.246,12800000.0
2007-10-09 12:59:00,89.252,89.285,89.252,89.285,14400000.0
2007-10-09 13:00:00,89.286,89.286,89.276,89.285,16000000.0
2007-10-09 13:01:00,89.277,89.277,89.262,89.267,17600000.0
2007-10-09 13:02:00,89.271,89.277,89.27,89.276,12200000.0
2007-10-09 13:03:00,89.271,89.278,89.266,89.266,12800000.0
2007-10-09 13:04:00,89.274,89.274,89.259,89.27,16000000.0
2007-10-09 13:05:00,89.295,89.295,89.279,89.279,12800000.0
2007-10-09 13:06:00,89.275,89.275,89.261,89.261,17600000.0
2007-10-09 13:07:00,89.256,89.272,89.245,89.272,12800000.0
2007-10-09 13:08:00,89.297,89.297,89.28,89.288,30800000.0
2007-10-09 13:09:00,89.29,89.29,89.277,89.283,28800000.0
2007-10-09 13:10:00,89.286,89.295,89.283,89.295,31400000.0
2007-10-09 13:11:00,89.3,89.301,89.293,89.293,19200000.0
2007-10-09 13:12:00,89.294,89.304,89.292,89.301,16000000.0
2007-10-09 13:13:00,89.301,89.303,89.296,89.296,11200000.0
2007-10-09 13:14:00,89.238,89.297,89.238,89.297,11200000.0
2007-10-09 13:15:00,89.293,89.304,89.288,89.304,11200000.0
2007-10-09 13:16:00,89.299,89.31,89.299,89.31,25600000.0
2007-10-09 13:17:00,89.314,89.327,89.314,89.324,12800000.0
2007-10-09 13:18:00,89.31,89.318,89.292,89.292,56000000.0
2007-10-09 13:19:00,89.301,89.316,89.3,89.304,14400000.0
2007-10-09 13:20:00,89.314,89.345,89.314,89.342,12800000.0
2007-10-09 13:21:00,89.352,89.353,89.346,89.346,56000000.0
2007-10-09 13:22:00,89.321,89.327,89.319,89.322,11200000.0
2007-10-09 13:23:00,89.322,89.323,89.315,89.316,12800000.0
2007-10-09 13:24:00,89.314,89.314,89.297,89.297,14400000.0
2007-10-09 13:25:00,89.291,89.294,89.286,89.286,33600000.0
2007-10-09 13:26:00,89.27,89.271,89.262,89.266,24000000.0
2007-10-09 13:27:00,89.265,89.272,89.261,89.261,40000000.0
2007-10-09 13:28:00,89.226,89.259,89.226,89.256,20800000.0
2007-10-09 13:29:00,89.252,89.252,89.229,89.229,21800000.0
2007-10-09 13:30:00,89.24,89.25,89.237,89.25,36800000.0
2007-10-09 13:31:00,89.242,89.252,89.233,89.242,11200000.0
2007-10-09 13:32:00,89.265,89.275,89.261,89.273,17600000.0
2007-10-09 13:33:00,89.277,89.284,89.253,89.253,12800000.0
2007-10-09 13:34:00,89.252,89.253,89.242,89.242,12800000.0
2007-10-09 13:35:00,89.25,89.267,89.25,89.267,12800000.0
2007-10-09 13:36:00,89.265,89.271,89.261,89.264,47400000.0
2007-10-09 13:37:00,89.266,89.271,89.259,89.264,24000000.0
2007-10-09 13:38:00,89.263,89.266,89.254,89.264,29200000.0
2007-10-09 13:39:00,89.258,89.258,89.239,89.239,25600000.0
2007-10-09 13:40:00,89.208,89.22,89.208,89.22,12800000.0
2007-10-09 13:41:00,89.234,89.234,89.201,89.201,15400000.0
2007-10-09 13:42:00,89.18,89.181,89.13,89.13,12800000.0
2007-10-09 13:43:00,89.134,89.143,89.128,89.128,25600000.0
2007-10-09 13:44:00,89.116,89.123,89.111,89.111,28800000.0
2007-10-09 13:45:00,89.109,89.124,89.109,89.116,12800000.0
2007-10-09 13:46:00,89.125,89.127,89.104,89.107,14400000.0
2007-10-09 13:47:00,89.126,89.13,89.116,89.118,27200000.0
2007-10-09 13:48:00,89.109,89.116,89.105,89.116,14400000.0
2007-10-09 13:49:00,89.105,89.105,89.085,89.085,33000000.0
2007-10-09 13:50:00,89.08,89.09,89.078,89.09,33600000.0
2007-10-09 13:51:00,89.09,89.092,89.087,89.091,16000000.0
2007-10-09 13:52:00,89.085,89.088,89.074,89.074,40000000.0
2007-10-09 13:53:00,89.062,89.062,89.048,89.061,36800000.0
2007-10-09 13:54:00,89.055,89.064,89.047,89.064,24000000.0
2007-10-09 13:55:00,89.058,89.065,89.045,89.045,11200000.0
2007-10-09 13:56:00,89.022,89.022,88.987,88.995,14400000.0
2007-10-09 13:57:00,89.007,89.007,88.991,88.998,14800000.0
2007-10-09 13:58:00,88.994,88.994,88.976,88.976,32000000.0
2007-10-09 13:59:00,88.981,88.988,88.972,88.972,47400000.0
2007-10-09 14:00:00,88.983,88.99,88.98,88.987,32000000.0
2007-10-09 14:01:00,89.01,89.01,88.997,88.998,14400000.0
2007-10-09 14:02:00,89.008,89.012,88.999,89.003,28800000.0
2007-10-09 14:03:00,88.996,89.035,88.996,89.035,14400000.0
2007-10-09 14:04:00,89.041,89.057,89.041,89.056,14400000.0
2007-10-09 14:05:00,89.065,89.065,89.051,89.058,25600000.0
2007-10-09 14:06:00,89.06,89.079,89.06,89.068,17600000.0
2007-10-09 14:07:00,89.033,89.035,89.013,89.019,12800000.0
2007-10-09 14:08:00,89.022,89.03,89.022,89.026,24000000.0
2007-10-09 14:09:00,89.042,89.052,89.031,89.052,11200000.0
2007-10-09 14:10:00,89.052,89.052,89.046,89.046,17600000.0
2007-10-09 14:11:00,89.047,89.07,89.047,89.069,12800000.0
2007-10-09 14:12:00,89.065,89.072,89.065,89.07,12800000.0
2007-10-09 14:13:00,89.073,89.073,89.064,89.066,24000000.0
2007-10-09 14:14:00,89.065,89.07,89.056,89.057,20800000.0
2007-10-09 14:15:00,89.052,89.06,89.05,89.053,33600000.0
2007-10-09 14:16:00,89.05,89.073,89.05,89.073,27600000.0
2007-10-09 14:17:00,89.074,89.094,89.074,89.092,11200000.0
2007-10-09 14:18:00,89.094,89.094,89.086,89.087,16000000.0
2007-10-09 14:19:00,89.072,89.074,89.062,89.068,40000000.0
2007-10-09 14:20:00,89.081,89.083,89.076,89.083,14400000.0
2007-10-09 14:21:00,89.09,89.099,89.083,89.099,33400000.0
2007-10-09 14:22:00,89.105,89.117,89.104,89.104,14400000.0
2007-10-09 14:23:00,89.103,89.112,89.087,89.112,17000000.0
2007-10-09 14:24:00,89.103,89.112,89.103,89.104,36800000.0
2007-10-09 14:25:00,89.101,89.105,89.079,89.079,12800000.0
2007-10-09 14:26:00,89.079,89.081,89.071,89.071,19200000.0
2007-10-09 14:27:00,89.094,89.094,89.063,89.07,11200000.0
2007-10-09 14:28:00,89.075,89.075,89.066,89.066,11200000.0
2007-10-09 14:29:00,89.077,89.098,89.077,89.098,12800000.0
2007-10-09 14:30:00,89.096,89.107,89.014,89.094,11200000.0
2007-10-09 14:31:00,89.109,89.109,89.011,89.101,16000000.0
2007-10-09 14:32:00,89.074,89.081,89.074,89.079,12800000.0
2007-10-09 14:33:00,89.081,89.081,89.065,89.065,17600000.0
2007-10-09 14:34:00,89.051,89.063,89.051,89.052,17600000.0
2007-10-09 14:35:00,89.053,89.065,89.049,89.059,11200000.0
2007-10-09 14:36:00,89.057,89.061,89.054,89.054,12800000.0
2007-10-09 14:37:00,89.033,89.033,89.002,89.006,12800000.0
2007-10-09 14:38:00,89.01,89.01,88.993,89.007,11200000.0
2007-10-09 14:39:00,89.017,89.017,88.943,88.95,17600000.0
2007-10-09 14:40:00,88.928,88.935,88.879,88.879,16000000.0
2007-10-09 14:41:00,88.883,88.9,88.883,88.895,11200000.0
2007-10-09 14:42:00,88.93,88.942,88.928,88.934,12800000.0
2007-10-09 14:43:00,88.942,88.942,88.925,88.932,17600000.0
2007-10-09 14:44:00,88.952,88.952,88.931,88.931,12800000.0
2007-10-09 14:45:00,88.932,88.954,88.932,88.939,12800000.0
2007-10-09 14:46:00,88.937,88.949,88.932,88.949,17600000.0
2007-10-09 14:47:00,88.949,88.951,88.945,88.946,13200000.0
2007-10-09 14:48:00,88.945,88.955,88.945,88.947,11200000.0
2007-10-09 14:49:00,88.929,88.954,88.929,88.954,16000000.0
2007-10-09 14:50:00,88.959,89.003,88.959,89.003,12800000.0
2007-10-09 14:51:00,89.013,89.02,89.013,89.018,17600000.0
2007-10-09 14:52:00,89.002,89.004,88.992,88.992,14400000.0
2007-10-09 14:53:00,88.989,88.989,88.972,88.987,11200000.0
2007-10-09 14:54:00,88.989,89.016,88.983,89.015,12800000.0
2007-10-09 14:55:00,89.021,89.021,89.008,89.008,11200000.0
2007-10-09 14:56:00,89.011,89.011,88.994,88.994,15400000.0
2007-10-09 14:57:00,88.989,88.989,88.971,88.971,12800000.0
2007-10-09 14:58:00,88.977,88.977,88.962,88.977,14400000.0
2007-10-09 14:59:00,88.991,88.991,88.971,88.976,12200000.0
2007-10-09 15:00:00,88.964,88.976,88.964,88.969,16000000.0
2007-10-09 15:01:00,88.976,88.982,88.965,88.977,17600000.0
2007-10-09 15:02:00,88.983,88.987,88.982,88.982,11200000.0
2007-10-09 15:03:00,88.992,89.007,88.992,89.006,11200000.0
2007-10-09 15:04:00,88.992,89.002,88.992,89.0,16000000.0
2007-10-09 15:05:00,88.998,89.002,88.985,88.985,12800000.0
2007-10-09 15:06:00,88.973,88.98,88.969,88.969,11200000.0
2007-10-09 15:07:00,88.974,89.002,88.967,89.002,11200000.0
2007-10-09 15:08:00,89.01,89.028,89.01,89.013,11200000.0
2007-10-09 15:09:00,88.998,89.006,88.994,89.006,14400000.0
2007-10-09 15:10:00,89.029,89.033,89.021,89.033,15400000.0
2007-10-09 15:11:00,89.014,89.014,89.003,89.009,11200000.0
2007-10-09 15:12:00,89.01,89.015,88.997,89.011,12800000.0
2007-10-09 15:13:00,88.999,88.999,88.985,88.985,12800000.0
2007-10-09 15:14:00,88.975,88.975,88.962,88.964,15400000.0
2007-10-09 15:15:00,88.965,88.965,88.946,88.954,17600000.0
2007-10-09 15:16:00,88.943,88.943,88.929,88.929,12800000.0
2007-10-09 15:17:00,88.914,88.921,88.911,88.921,14400000.0
2007-10-09 15:18:00,88.909,88.911,88.904,88.909,12200000.0
2007-10-09 15:19:00,88.912,88.918,88.894,88.917,16000000.0
2007-10-09 15:20:00,88.917,88.917,88.895,88.895,16000000.0
2007-10-09 15:21:00,88.889,88.912,88.81,88.912,17600000.0
2007-10-09 15:22:00,88.921,88.924,88.909,88.909,11200000.0
2007-10-09 15:23:00,88.918,88.92,88.912,88.912,11200000.0
2007-10-09 15:24:00,88.907,88.909,88.897,88.909,11200000.0
2007-10-09 15:25:00,88.907,88.91,88.89,88.89,12800000.0
2007-10-09 15:26:00,88.894,88.912,88.891,88.912,14400000.0
2007-10-09 15:27:00,88.902,88.902,88.868,88.868,12800000.0
2007-10-09 15:28:00,88.87,88.87,88.85,88.851,12800000.0
2007-10-09 15:29:00,88.86,88.87,88.859,88.864,17600000.0
2007-10-09 15:30:00,88.893,88.893,88.879,88.887,17600000.0
2007-10-09 15:31:00,88.881,88.881,88.865,88.875,12800000.0
2007-10-09 15:32:00,88.894,88.902,88.893,88.902,11200000.0
2007-10-09 15:33:00,88.91,88.913,88.903,88.903,10600000.0
2007-10-09 15:34:00,88.907,88.908,88.892,88.892,11200000.0
2007-10-09 15:35:00,88.882,88.888,88.878,88.887,12800000.0
2007-10-09 15:36:00,88.893,88.898,88.889,88.898,14400000.0
2007-10-09 15:37:00,88.898,88.9,88.89,88.89,16000000.0
2007-10-09 15:38:00,88.875,88.875,88.856,88.871,16000000.0
2007-10-09 15:39:00,88.858,88.873,88.858,88.873,14400000.0
2007-10-09 15:40:00,88.847,88.875,88.839,88.873,12800000.0
2007-10-09 15:41:00,88.867,88.879,88.867,88.872,16000000.0
2007-10-09 15:42:00,88.878,88.883,88.817,88.882,17600000.0
2007-10-09 15:43:00,88.904,88.904,88.888,88.896,12800000.0
2007-10-09 15:44:00,88.938,88.938,88.887,88.887,12800000.0
2007-10-09 15:45:00,88.868,88.868,88.813,88.813,12800000.0
2007-10-09 15:46:00,88.83,88.88,88.83,88.88,10600000.0
2007-10-09 15:47:00,88.884,88.893,88.877,88.892,11200000.0
2007-10-09 15:48:00,88.883,88.898,88.883,88.889,12800000.0
2007-10-09 15:49:00,88.873,88.887,88.872,88.872,11200000.0
2007-10-09 15:50:00,88.876,88.889,88.864,88.889,14400000.0
2007-10-09 15:51:00,88.909,88.91,88.892,88.892,11200000.0
2007-10-09 15:52:00,88.89,88.89,88.87,88.872,11200000.0
2007-10-09 15:53:00,88.862,88.868,88.857,88.866,12800000.0
2007-10-09 15:54:00,88.857,88.86,88.848,88.86,17600000.0
2007-10-09 15:55:00,88.869,88.874,88.852,88.874,17600000.0
2007-10-09 15:56:00,88.887,88.91,88.887,88.91,11200000.0
2007-10-09 15:57:00,88.93,88.93,88.91,88.91,14400000.0
2007-10-09 15:58:00,88.892,88.894,88.888,88.888,11200000.0
2007-10-09 15:59:00,88.884,88.886,88.874,88.886,11200000.0
2007-10-09 16:00:00,88.887,88.887,88.866,88.868,11200000.0
2007-10-09 16:01:00,88.866,88.919,88.866,88.919,11200000.0
2007-10-09 16:02:00,88.901,88.901,88.881,88.893,17600000.0
2007-10-09 16:03:00,88.895,88.897,88.888,88.89,12800000.0
2007-10-09 16:04:00,88.888,88.896,88.833,88.878,11200000.0
2007-10-09 16:05:00,88.868,88.896,88.868,88.896,14400000.0
2007-10-09 16:06:00,88.918,88.918,88.906,88.918,16000000.0
2007-10-09 16:07:00,88.917,88.918,88.907,88.918,11200000.0
2007-10-09 16:08:00,88.92,88.925,88.904,88.904,11200000.0
2007-10-09 16:09:00,88.909,88.909,88.902,88.908,12800000.0
2007-10-09 16:10:00,88.909,88.911,88.893,88.893,12800000.0
2007-10-09 16:11:00,88.921,88.921,88.885,88.912,11200000.0
2007-10-09 16:12:00,88.902,88.908,88.893,88.893,17600000.0
2007-10-09 16:13:00,88.91,88.914,88.899,88.899,11200000.0
2007-10-09 16:14:00,88.895,88.895,88.882,88.885,14400000.0
2007-10-09 16:15:00,88.891,88.896,88.89,88.893,11200000.0
2007-10-09 16:16:00,88.908,88.918,88.903,88.918,11200000.0
2007-10-09 16:17:00,88.899,88.9,88.883,88.892,17600000.0
2007-10-09 16:18:00,88.887,88.913,88.887,88.913,16000000.0
2007-10-09 16:19:00,88.918,88.92,88.914,88.917,11200000.0
2007-10-09 16:20:00,88.929,88.948,88.924,88.948,11200000.0
2007-10-09 16:21:00,88.956,88.96,88.951,88.951,11200000.0
2007-10-09 16:22:00,88.966,88.976,88.966,88.974,11200000.0
2007-10-09 16:23:00,88.985,88.988,88.973,88.973,12800000.0
2007-10-09 16:24:00,88.948,88.974,88.945,88.974,11200000.0
2007-10-09 16:25:00,88.968,89.013,88.968,89.013,12800000.0
2007-10-09 16:26:00,89.006,89.014,88.986,88.989,12800000.0
2007-10-09 16:27:00,88.978,88.989,88.956,88.989,17600000.0
2007-10-09 16:28:00,89.0,89.001,88.992,89.001,11200000.0
2007-10-09 16:29:00,88.991,88.992,88.978,88.978,14400000.0
2007-10-09 16:30:00,88.948,88.948,88.918,88.918,14400000.0
2007-10-09 16:31:00,88.918,88.918,88.907,88.911,14400000.0
2007-10-09 16:32:00,88.917,88.948,88.917,88.948,11200000.0
2007-10-09 16:33:00,88.943,88.943,88.908,88.908,14400000.0
2007-10-09 16:34:00,88.883,88.884,88.853,88.854,17600000.0
2007-10-09 16:35:00,88.854,88.864,88.848,88.863,12800000.0
2007-10-09 16:36:00,88.857,88.892,88.857,88.892,10600000.0
2007-10-09 16:37:00,88.924,88.933,88.917,88.917,12800000.0
2007-10-09 16:38:00,88.946,88.967,88.946,88.946,14400000.0
2007-10-09 16:39:00,88.943,88.948,88.938,88.948,12800000.0
2007-10-09 16:40:00,88.967,88.981,88.967,88.976,17600000.0
2007-10-09 16:41:00,89.005,89.02,89.004,89.02,12800000.0
2007-10-09 16:42:00,89.022,89.022,88.987,88.991,11200000.0
2007-10-09 16:43:00,88.987,88.993,88.976,88.976,12800000.0
2007-10-09 16:44:00,88.974,88.985,88.963,88.985,11200000.0
2007-10-09 16:45:00,88.992,89.026,88.992,89.026,11200000.0
2007-10-09 16:46:00,89.015,89.015,88.99,89.007,14400000.0
2007-10-09 16:47:00,89.006,89.025,88.995,88.995,17600000.0
2007-10-09 16:48:00,89.011,89.023,89.011,89.018,11200000.0
2007-10-09 16:49:00,89.023,89.027,89.018,89.027,12800000.0
2007-10-09 16:50:00,89.043,89.057,89.033,89.057,17600000.0
2007-10-09 16:51:00,89.09,89.113,89.055,89.055,11200000.0
2007-10-09 16:52:00,89.122,89.128,89.096,89.104,17600000.0
2007-10-09 16:53:00,89.094,89.094,89.079,89.091,17600000.0
2007-10-09 16:54:00,89.131,89.159,89.125,89.159,18400000.0
2007-10-09 16:55:00,89.151,89.152,89.135,89.135,14400000.0
2007-10-09 16:56:00,89.146,89.154,89.136,89.154,12800000.0
2007-10-09 16:57:00,89.154,89.189,89.154,89.189,16000000.0
2007-10-09 16:58:00,89.213,89.213,89.19,89.19,12800000.0
2007-10-09 16:59:00,89.184,89.198,89.184,89.184,12800000.0
2007-10-09 17:00:00,89.156,89.157,89.147,89.152,11200000.0
2007-10-09 17:01:00,89.147,89.17,89.07,89.165,13200000.0
2007-10-09 17:02:00,89.159,89.167,89.155,89.155,16000000.0
2007-10-09 17:03:00,89.141,89.141,89.123,89.123,17600000.0
2007-10-09 17:04:00,89.145,89.181,89.145,89.175,11200000.0
2007-10-09 17:05:00,89.18,89.202,89.18,89.202,17600000.0
2007-10-09 17:06:00,89.183,89.209,89.183,89.198,11200000.0
2007-10-09 17:07:00,89.198,89.198,89.179,89.179,10600000.0
2007-10-09 17:08:00,89.176,89.182,89.174,89.174,17600000.0
2007-10-09 17:09:00,89.17,89.176,89.149,89.149,16000000.0
2007-10-09 17:10:00,89.157,89.187,89.157,89.187,11200000.0
2007-10-09 17:11:00,89.198,89.2,89.169,89.2,12800000.0
2007-10-09 17:12:00,89.192,89.194,89.175,89.192,12800000.0
2007-10-09 17:13:00,89.192,89.192,89.162,89.168,12800000.0
2007-10-09 17:14:00,89.19,89.194,89.173,89.173,12800000.0
2007-10-09 17:15:00,89.166,89.166,89.16,89.164,12800000.0
2007-10-09 17:16:00,89.168,89.168,89.139,89.139,11600000.0
2007-10-09 17:17:00,89.135,89.135,89.1,89.1,11200000.0
2007-10-09 17:18:00,89.068,89.072,89.06,89.065,12800000.0
2007-10-09 17:19:00,89.057,89.077,89.057,89.077,16400000.0
2007-10-09 17:20:00,89.087,89.106,89.087,89.106,11200000.0
2007-10-09 17:21:00,89.118,89.121,89.109,89.118,12800000.0
2007-10-09 17:22:00,89.1,89.125,89.03,89.125,11200000.0
2007-10-09 17:23:00,89.141,89.141,89.126,89.126,11200000.0
2007-10-09 17:24:00,89.111,89.119,89.111,89.115,11200000.0
2007-10-09 17:25:00,89.128,89.132,89.124,89.124,11200000.0
2007-10-09 17:26:00,89.124,89.124,89.117,89.117,11200000.0
2007-10-09 17:27:00,89.113,89.137,89.113,89.125,17600000.0
2007-10-09 17:28:00,89.131,89.137,89.123,89.135,12800000.0
2007-10-09 17:29:00,89.115,89.127,89.11,89.11,12800000.0
2007-10-09 17:30:00,89.118,89.121,89.11,89.11,11200000.0
2007-10-09 17:31:00,89.098,89.108,89.09,89.09,12800000.0
2007-10-09 17:32:00,89.111,89.126,89.109,89.124,11200000.0
2007-10-09 17:33:00,89.121,89.149,89.121,89.149,12800000.0
2007-10-09 17:34:00,89.162,89.172,89.161,89.171,11200000.0
2007-10-09 17:35:00,89.184,89.19,89.157,89.157,12800000.0
2007-10-09 17:36:00,89.188,89.208,89.188,89.208,11200000.0
2007-10-09 17:37:00,89.206,89.212,89.201,89.208,11200000.0
2007-10-09 17:38:00,89.196,89.196,89.171,89.171,16000000.0
2007-10-09 17:39:00,89.182,89.188,89.172,89.172,17600000.0
2007-10-09 17:40:00,89.145,89.145,89.13,89.139,11200000.0
2007-10-09 17:41:00,89.139,89.139,89.103,89.112,11200000.0
2007-10-09 17:42:00,89.119,89.123,89.111,89.121,11200000.0
2007-10-09 17:43:00,89.124,89.128,89.117,89.119,12800000.0
2007-10-09 17:44:00,89.116,89.123,89.115,89.115,12800000.0
2007-10-09 17:45:00,89.122,89.125,89.117,89.124,11200000.0
2007-10-09 17:46:00,89.113,89.113,89.105,89.107,12800000.0
2007-10-09 17:47:00,89.09,89.107,89.08,89.107,12800000.0
2007-10-09 17:48:00,89.103,89.103,89.073,89.073,11200000.0
2007-10-09 17:49:00,89.065,89.087,89.061,89.087,17600000.0
2007-10-09 17:50:00,89.1,89.107,89.095,89.099,13200000.0
2007-10-09 17:51:00,89.094,89.094,89.077,89.079,11600000.0
2007-10-09 17:52:00,89.093,89.093,89.066,89.071,12800000.0
2007-10-09 17:53:00,89.077,89.077,89.067,89.067,16000000.0
2007-10-09 17:54:00,89.06,89.08,89.06,89.079,14400000.0
2007-10-09 17:55:00,89.082,89.082,88.969,89.056,11200000.0
2007-10-09 17:56:00,89.064,89.097,89.064,89.097,11200000.0
2007-10-09 17:57:00,89.109,89.123,89.109,89.119,16000000.0
2007-10-09 17:58:00,89.118,89.141,89.118,89.128,12800000.0
2007-10-09 17:59:00,89.12,89.12,89.107,89.117,10600000.0
2007-10-09 18:00:00,89.115,89.115,89.096,89.097,17000000.0
2007-10-09 18:01:00,89.099,89.099,89.001,89.085,17600000.0
2007-10-09 18:02:00,89.086,89.097,89.085,89.093,17000000.0
2007-10-09 18:03:00,89.094,89.094,89.071,89.074,14400000.0
2007-10-09 18:04:00,89.061,89.083,89.061,89.083,11200000.0
2007-10-09 18:05:00,89.103,89.123,89.103,89.123,11200000.0
2007-10-09 18:06:00,89.112,89.121,89.101,89.112,12800000.0
2007-10-09 18:07:00,89.118,89.125,89.112,89.112,11200000.0
2007-10-09 18:08:00,89.111,89.124,89.111,89.118,16000000.0
2007-10-09 18:09:00,89.124,89.126,89.12,89.12,16000000.0
2007-10-09 18:10:00,89.114,89.114,89.096,89.102,12800000.0
2007-10-09 18:11:00,89.102,89.108,89.079,89.083,11200000.0
2007-10-09 18:12:00,89.069,89.086,89.069,89.086,12800000.0
2007-10-09 18:13:00,89.082,89.084,89.071,89.083,11200000.0
2007-10-09 18:14:00,89.052,89.103,89.052,89.103,12800000.0
2007-10-09 18:15:00,89.079,89.097,89.079,89.094,12800000.0
2007-10-09 18:16:00,89.094,89.111,89.094,89.111,12800000.0
2007-10-09 18:17:00,89.119,89.123,89.106,89.106,16000000.0
2007-10-09 18:18:00,89.11,89.115,89.092,89.092,10600000.0
2007-10-09 18:19:00,89.093,89.12,89.084,89.12,13800000.0
2007-10-09 18:20:00,89.129,89.129,89.12,89.128,12800000.0
2007-10-09 18:21:00,89.124,89.151,89.121,89.141,11200000.0
2007-10-09 18:22:00,89.144,89.158,89.092,89.144,16000000.0
2007-10-09 18:23:00,89.132,89.151,89.132,89.148,16000000.0
2007-10-09 18:24:00,89.133,89.133,89.108,89.108,12800000.0
2007-10-09 18:25:00,89.127,89.135,89.127,89.128,11200000.0
2007-10-09 18:26:00,89.125,89.125,89.114,89.116,12800000.0
2007-10-09 18:27:00,89.107,89.142,89.107,89.126,13800000.0
2007-10-09 18:28:00,89.116,89.142,89.116,89.139,12800000.0
2007-10-09 18:29:00,89.141,89.143,89.137,89.138,12800000.0
2007-10-09 18:30:00,89.132,89.132,89.124,89.124,11200000.0
2007-10-09 18:31:00,89.129,89.129,89.114,89.126,12800000.0
2007-10-09 18:32:00,89.156,89.156,89.147,89.147,11200000.0
2007-10-09 18:33:00,89.153,89.162,89.147,89.152,11200000.0
2007-10-09 18:34:00,89.149,89.163,89.149,89.16,12600000.0
2007-10-09 18:35:00,89.154,89.154,89.121,89.128,12800000.0
2007-10-09 18:36:00,89.115,89.12,89.111,89.111,12800000.0
2007-10-09 18:37:00,89.128,89.149,89.127,89.145,18000000.0
2007-10-09 18:38:00,89.107,89.138,89.107,89.138,10600000.0
2007-10-09 18:39:00,89.139,89.144,89.134,89.141,16000000.0
2007-10-09 18:40:00,89.142,89.147,89.129,89.147,12800000.0
2007-10-09 18:41:00,89.149,89.15,89.144,89.144,14400000.0
2007-10-09 18:42:00,89.141,89.141,89.113,89.118,11200000.0
2007-10-09 18:43:00,89.111,89.115,89.107,89.107,12200000.0
2007-10-09 18:44:00,89.094,89.098,89.084,89.093,11200000.0
2007-10-09 18:45:00,89.1,89.103,89.095,89.097,11200000.0
2007-10-09 18:46:00,89.1,89.112,89.098,89.098,11200000.0
2007-10-09 18:47:00,89.101,89.115,89.098,89.098,12800000.0
2007-10-09 18:48:00,89.124,89.124,89.105,89.116,12800000.0
2007-10-09 18:49:00,89.123,89.129,89.121,89.129,12800000.0
2007-10-09 18:50:00,89.132,89.133,89.118,89.13,17600000.0
2007-10-09 18:51:00,89.129,89.129,89.12,89.125,13200000.0
2007-10-09 18:52:00,89.124,89.132,89.122,89.132,13200000.0
2007-10-09 18:53:00,89.128,89.128,89.115,89.128,12800000.0
2007-10-09 18:54:00,89.137,89.14,89.125,89.125,11200000.0
2007-10-09 18:55:00,89.134,89.135,89.111,89.122,11200000.0
2007-10-09 18:56:00,89.114,89.132,89.106,89.131,16000000.0
2007-10-09 18:57:00,89.121,89.123,89.11,89.118,11200000.0
2007-10-09 18:58:00,89.118,89.127,89.117,89.127,10600000.0
2007-10-09 18:59:00,89.13,89.13,89.118,89.121,17600000.0
2007-10-09 19:00:00,89.125,89.125,89.118,89.118,12800000.0
2007-10-09 19:01:00,89.115,89.133,89.114,89.125,15400000.0
2007-10-09 19:02:00,89.116,89.116,89.087,89.087,11200000.0
2007-10-09 19:03:00,89.099,89.099,89.092,89.092,8000000.0
2007-10-09 19:04:00,89.074,89.086,89.074,89.076,16000000.0
2007-10-09 19:05:00,89.081,89.098,89.081,89.094,13800000.0
2007-10-09 19:06:00,89.076,89.104,89.076,89.1,16000000.0
2007-10-09 19:07:00,89.09,89.1,89.085,89.1,11200000.0
2007-10-09 19:08:00,89.105,89.11,89.098,89.104,17600000.0
2007-10-09 19:09:00,89.102,89.123,89.102,89.117,12800000.0
2007-10-09 19:10:00,89.107,89.126,89.104,89.126,17600000.0
2007-10-09 19:11:00,89.122,89.133,89.122,89.133,12800000.0
2007-10-09 19:12:00,89.121,89.124,89.111,89.123,11200000.0
2007-10-09 19:13:00,89.118,89.118,89.104,89.104,11200000.0
2007-10-09 19:14:00,89.105,89.112,89.102,89.103,16000000.0
2007-10-09 19:15:00,89.107,89.111,89.101,89.106,12800000.0
2007-10-09 19:16:00,89.109,89.112,89.101,89.11,12800000.0
2007-10-09 19:17:00,89.123,89.123,89.117,89.123,12800000.0
2007-10-09 19:18:00,89.111,89.12,89.111,89.118,17600000.0
2007-10-09 19:19:00,89.114,89.124,89.114,89.116,16000000.0
2007-10-09 19:20:00,89.131,89.131,89.098,89.098,16000000.0
2007-10-09 19:21:00,89.111,89.111,89.094,89.094,11200000.0
2007-10-09 19:22:00,89.095,89.101,89.087,89.089,11200000.0
2007-10-09 19:23:00,89.081,89.092,89.073,89.073,18000000.0
2007-10-09 19:24:00,89.058,89.061,89.04,89.058,17600000.0
2007-10-09 19:25:00,89.064,89.064,89.049,89.058,17600000.0
2007-10-09 19:26:00,89.057,89.08,89.057,89.08,11200000.0
2007-10-09 19:27:00,89.07,89.07,89.042,89.042,11200000.0
2007-10-09 19:28:00,89.04,89.051,89.036,89.036,12800000.0
2007-10-09 19:29:00,89.022,89.03,89.022,89.026,11200000.0
2007-10-09 19:30:00,89.036,89.053,89.036,89.041,14400000.0
2007-10-09 19:31:00,89.052,89.055,89.035,89.054,11200000.0
2007-10-09 19:32:00,89.033,89.034,89.014,89.014,12800000.0
2007-10-09 19:33:00,89.031,89.036,89.027,89.027,12800000.0
2007-10-09 19:34:00,89.02,89.041,89.02,89.032,12200000.0
2007-10-09 19:35:00,89.034,89.04,89.032,89.04,17600000.0
2007-10-09 19:36:00,89.043,89.046,89.038,89.039,11200000.0
2007-10-09 19:37:00,89.033,89.038,89.031,89.031,10600000.0
2007-10-09 19:38:00,89.02,89.036,89.018,89.033,17600000.0
2007-10-09 19:39:00,89.039,89.039,89.019,89.031,16000000.0
2007-10-09 19:40:00,89.026,89.039,89.022,89.036,14400000.0
2007-10-09 19:41:00,89.036,89.047,89.036,89.039,17600000.0
2007-10-09 19:42:00,89.043,89.043,89.033,89.034,12800000.0
2007-10-09 19:43:00,89.036,89.048,89.021,89.048,11200000.0
2007-10-09 19:44:00,89.033,89.052,89.033,89.043,16000000.0
2007-10-09 19:45:00,89.027,89.047,89.027,89.047,12800000.0
2007-10-09 19:46:00,89.033,89.045,89.033,89.045,10600000.0
2007-10-09 19:47:00,89.041,89.06,89.041,89.051,16000000.0
2007-10-09 19:48:00,89.071,89.074,89.064,89.073,11200000.0
2007-10-09 19:49:00,89.066,89.066,89.036,89.036,12800000.0
2007-10-09 19:50:00,89.049,89.065,89.049,89.055,12200000.0
2007-10-09 19:51:00,89.056,89.056,89.054,89.054,9600000.0
2007-10-09 19:52:00,89.058,89.065,89.052,89.065,11600000.0
2007-10-09 19:53:00,89.062,89.062,89.029,89.04,12800000.0
2007-10-09 19:54:00,89.043,89.043,89.031,89.033,14400000.0
2007-10-09 19:55:00,89.038,89.048,89.037,89.037,12800000.0
2007-10-09 19:56:00,89.045,89.045,89.033,89.034,11200000.0
2007-10-09 19:57:00,89.032,89.034,89.023,89.026,12800000.0
2007-10-09 19:58:00,89.022,89.034,89.017,89.033,14400000.0
2007-10-09 19:59:00,89.023,89.039,89.006,89.02,14400000.0
2007-10-09 20:00:00,88.994,89.01,88.994,89.007,12800000.0
2007-10-09 20:01:00,89.001,89.045,89.001,89.045,11200000.0
2007-10-09 20:02:00,89.031,89.031,89.006,89.021,11200000.0
2007-10-09 20:03:00,89.06,89.091,89.053,89.091,16000000.0
2007-10-09 20:04:00,89.125,89.127,89.09,89.098,12800000.0
2007-10-09 20:05:00,89.091,89.139,89.091,89.138,12800000.0
2007-10-09 20:06:00,89.152,89.184,89.152,89.158,12800000.0
2007-10-09 20:07:00,89.174,89.174,89.162,89.162,8000000.0
2007-10-09 20:08:00,89.153,89.163,89.147,89.152,12800000.0
2007-10-09 20:09:00,89.144,89.152,89.136,89.152,16000000.0
2007-10-09 20:10:00,89.141,89.141,89.102,89.109,17600000.0
2007-10-09 20:11:00,89.122,89.136,89.122,89.13,14400000.0
2007-10-09 20:12:00,89.125,89.128,89.112,89.112,14400000.0
2007-10-09 20:13:00,89.124,89.134,89.119,89.134,11200000.0
2007-10-09 20:14:00,89.134,89.14,89.131,89.136,11200000.0
2007-10-09 20:15:00,89.135,89.135,89.123,89.124,11200000.0
2007-10-09 20:16:00,89.122,89.126,89.116,89.126,12800000.0
2007-10-09 20:17:00,89.134,89.146,89.134,89.145,12800000.0
2007-10-09 20:18:00,89.138,89.141,89.131,89.136,12800000.0
2007-10-09 20:19:00,89.129,89.129,89.119,89.121,10600000.0
2007-10-09 20:20:00,89.12,89.122,89.114,89.115,11200000.0
2007-10-09 20:21:00,89.102,89.106,89.101,89.106,12800000.0
2007-10-09 20:22:00,89.102,89.105,89.098,89.1,11200000.0
2007-10-09 20:23:00,89.079,89.08,89.058,89.058,11200000.0
2007-10-09 20:24:00,89.097,89.109,89.097,89.103,16000000.0
2007-10-09 20:25:00,89.098,89.109,89.098,89.109,12800000.0
2007-10-09 20:26:00,89.086,89.089,89.072,89.087,11200000.0
2007-10-09 20:27:00,89.106,89.106,89.095,89.1,17600000.0
2007-10-09 20:28:00,89.091,89.122,89.091,89.122,17600000.0
2007-10-09 20:29:00,89.133,89.136,89.124,89.124,11200000.0
2007-10-09 20:30:00,89.132,89.153,89.132,89.153,11200000.0
2007-10-09 20:31:00,89.168,89.179,89.165,89.168,14400000.0
2007-10-09 20:32:00,89.172,89.195,89.172,89.191,15400000.0
2007-10-09 20:33:00,89.201,89.201,89.181,89.197,16000000.0
2007-10-09 20:34:00,89.188,89.2,89.177,89.187,16000000.0
2007-10-09 20:35:00,89.192,89.202,89.186,89.186,14400000.0
2007-10-09 20:36:00,89.2,89.216,89.2,89.216,11200000.0
2007-10-09 20:37:00,89.213,89.213,89.189,89.211,17600000.0
2007-10-09 20:38:00,89.219,89.241,89.219,89.241,12800000.0
2007-10-09 20:39:00,89.249,89.249,89.232,89.235,15400000.0
2007-10-09 20:40:00,89.236,89.257,89.233,89.257,12800000.0
2007-10-09 20:41:00,89.255,89.255,89.24,89.24,8000000.0
2007-10-09 20:42:00,89.241,89.249,89.241,89.247,12800000.0
2007-10-09 20:43:00,89.238,89.238,89.219,89.219,11200000.0
2007-10-09 20:44:00,89.247,89.262,89.247,89.247,11200000.0
2007-10-09 20:45:00,89.231,89.231,89.204,89.204,11200000.0
2007-10-09 20:46:00,89.231,89.31,89.231,89.31,12800000.0
2007-10-09 20:47:00,89.318,89.327,89.261,89.318,11200000.0
2007-10-09 20:48:00,89.344,89.429,89.344,89.429,12800000.0
2007-10-09 20:49:00,89.446,89.446,89.385,89.393,12800000.0
2007-10-09 20:50:00,89.388,89.399,89.383,89.399,12800000.0
2007-10-09 20:51:00,89.412,89.434,89.412,89.423,15400000.0
2007-10-09 20:52:00,89.441,89.457,89.441,89.455,11200000.0
2007-10-09 20:53:00,89.456,89.46,89.452,89.454,12800000.0
2007-10-09 20:54:00,89.435,89.435,89.411,89.411,11200000.0
2007-10-09 20:55:00,89.403,89.409,89.353,89.353,12800000.0
2007-10-09 20:56:00,89.347,89.39,89.347,89.39,12800000.0
2007-10-09 20:57:00,89.369,89.391,89.364,89.378,12800000.0
2007-10-09 20:58:00,89.4,89.401,89.391,89.401,17600000.0
2007-10-09 20:59:00,89.381,89.381,89.312,89.312,16400000.0
2007-10-09 21:00:00,89.334,89.364,89.334,89.335,12800000.0
2007-10-09 21:01:00,89.338,89.345,89.336,89.345,11200000.0
2007-10-09 21:02:00,89.351,89.357,89.348,89.351,14400000.0
2007-10-09 21:03:00,89.347,89.357,89.345,89.357,11200000.0
2007-10-09 21:04:00,89.365,89.371,89.363,89.367,11200000.0
2007-10-09 21:05:00,89.362,89.362,89.351,89.362,14800000.0
2007-10-09 21:06:00,89.369,89.369,89.351,89.36,17600000.0
2007-10-09 21:07:00,89.363,89.363,89.35,89.354,12800000.0
2007-10-09 21:08:00,89.36,89.361,89.355,89.361,13200000.0
2007-10-09 21:09:00,89.373,89.39,89.373,89.385,14400000.0
2007-10-09 21:10:00,89.417,89.418,89.397,89.412,12200000.0
2007-10-09 21:11:00,89.406,89.414,89.406,89.414,8000000.0
2007-10-09 21:12:00,89.418,89.418,89.404,89.409,12800000.0
2007-10-09 21:13:00,89.43,89.452,89.429,89.452,12800000.0
2007-10-09 21:14:00,89.451,89.453,89.438,89.452,17600000.0
2007-10-09 21:15:00,89.433,89.438,89.424,89.436,17600000.0
2007-10-09 21:16:00,89.45,89.458,89.448,89.453,12800000.0
2007-10-09 21:17:00,89.461,89.472,89.461,89.472,12800000.0
2007-10-09 21:18:00,89.474,89.481,89.47,89.47,12800000.0
2007-10-09 21:19:00,89.452,89.452,89.415,89.415,12800000.0
2007-10-09 21:20:00,89.419,89.432,89.411,89.411,12800000.0
2007-10-09 21:21:00,89.406,89.409,89.384,89.384,16000000.0
2007-10-09 21:22:00,89.393,89.407,89.392,89.407,8000000.0
2007-10-09 21:23:00,89.401,89.415,89.4,89.415,14400000.0
2007-10-09 21:24:00,89.421,89.426,89.418,89.418,12800000.0
2007-10-09 21:25:00,89.416,89.417,89.398,89.398,12800000.0
2007-10-09 21:26:00,89.434,89.454,89.433,89.454,17600000.0
2007-10-09 21:27:00,89.441,89.452,89.436,89.447,13200000.0
2007-10-09 21:28:00,89.449,89.449,89.443,89.443,12800000.0
2007-10-09 21:29:00,89.435,89.435,89.423,89.423,11200000.0
2007-10-09 21:30:00,89.404,89.404,89.364,89.364,11600000.0
2007-10-09 21:31:00,89.373,89.391,89.373,89.388,8000000.0
2007-10-09 21:32:00,89.396,89.396,89.385,89.386,11200000.0
2007-10-09 21:33:00,89.369,89.369,89.344,89.354,11200000.0
2007-10-09 21:34:00,89.362,89.37,89.348,89.359,11200000.0
2007-10-09 21:35:00,89.365,89.377,89.365,89.371,11200000.0
2007-10-09 21:36:00,89.375,89.375,89.358,89.37,17600000.0
2007-10-09 21:37:00,89.362,89.373,89.362,89.37,12800000.0
2007-10-09 21:38:00,89.376,89.407,89.376,89.407,12800000.0
2007-10-09 21:39:00,89.405,89.406,89.398,89.398,16000000.0
2007-10-09 21:40:00,89.407,89.427,89.407,89.427,12800000.0
2007-10-09 21:41:00,89.427,89.444,89.427,89.434,11200000.0
2007-10-09 21:42:00,89.437,89.458,89.437,89.458,9600000.0
2007-10-09 21:43:00,89.453,89.453,89.42,89.42,17600000.0
2007-10-09 21:44:00,89.414,89.426,89.414,89.423,8000000.0
2007-10-09 21:45:00,89.429,89.441,89.407,89.441,12800000.0
2007-10-09 21:46:00,89.461,89.48,89.453,89.476,12800000.0
2007-10-09 21:47:00,89.462,89.462,89.448,89.459,8000000.0
2007-10-09 21:48:00,89.458,89.462,89.446,89.453,17600000.0
2007-10-09 21:49:00,89.46,89.466,89.379,89.466,11200000.0
2007-10-09 21:50:00,89.475,89.479,89.474,89.475,11200000.0
2007-10-09 21:51:00,89.478,89.478,89.462,89.462,11200000.0
2007-10-09 21:52:00,89.469,89.476,89.468,89.474,11200000.0
2007-10-09 21:53:00,89.466,89.474,89.46,89.46,17600000.0
2007-10-09 21:54:00,89.482,89.485,89.472,89.476,14800000.0
2007-10-09 21:55:00,89.473,89.475,89.461,89.471,16000000.0
2007-10-09 21:56:00,89.47,89.485,89.47,89.485,12800000.0
2007-10-09 21:57:00,89.47,89.48,89.468,89.477,11200000.0
2007-10-09 21:58:00,89.509,89.515,89.497,89.515,11200000.0
2007-10-09 21:59:00,89.512,89.517,89.512,89.517,8000000.0
2007-10-09 22:00:00,89.508,89.519,89.503,89.519,12800000.0
2007-10-09 22:01:00,89.475,89.475,89.378,89.378,12800000.0
2007-10-09 22:02:00,89.467,89.481,89.467,89.481,13200000.0
2007-10-09 22:03:00,89.48,89.489,89.467,89.467,12800000.0
2007-10-09 22:04:00,89.495,89.5,89.437,89.437,11200000.0
2007-10-09 22:05:00,89.493,89.506,89.492,89.504,11200000.0
2007-10-09 22:06:00,89.492,89.502,89.489,89.494,17600000.0
2007-10-09 22:07:00,89.499,89.512,89.498,89.512,12800000.0
2007-10-09 22:08:00,89.502,89.506,89.498,89.506,11200000.0
2007-10-09 22:09:00,89.492,89.544,89.492,89.544,11200000.0
2007-10-09 22:10:00,89.536,89.536,89.517,89.517,17600000.0
2007-10-09 22:11:00,89.526,89.545,89.526,89.539,8000000.0
2007-10-09 22:12:00,89.537,89.554,89.537,89.541,11200000.0
2007-10-09 22:13:00,89.563,89.575,89.56,89.567,17000000.0
2007-10-09 22:14:00,89.563,89.565,89.555,89.555,16000000.0
2007-10-09 22:15:00,89.551,89.557,89.551,89.557,11200000.0
2007-10-09 22:16:00,89.557,89.564,89.555,89.559,12800000.0
2007-10-09 22:17:00,89.559,89.573,89.559,89.559,11200000.0
2007-10-09 22:18:00,89.556,89.566,89.551,89.566,12800000.0
2007-10-09 22:19:00,89.566,89.576,89.566,89.569,14400000.0
2007-10-09 22:20:00,89.56,89.56,89.544,89.546,11200000.0
2007-10-09 22:21:00,89.535,89.558,89.535,89.558,16000000.0
2007-10-09 22:22:00,89.558,89.562,89.557,89.56,11200000.0
2007-10-09 22:23:00,89.555,89.556,89.545,89.55,12800000.0
2007-10-09 22:24:00,89.538,89.546,89.533,89.533,12800000.0
2007-10-09 22:25:00,89.532,89.536,89.524,89.534,12800000.0
2007-10-09 22:26:00,89.531,89.531,89.518,89.526,11200000.0
2007-10-09 22:27:00,89.53,89.537,89.526,89.528,12800000.0
2007-10-09 22:28:00,89.532,89.562,89.532,89.553,17000000.0
2007-10-09 22:29:00,89.555,89.567,89.555,89.565,8000000.0
2007-10-09 22:30:00,89.564,89.576,89.562,89.562,9600000.0
2007-10-09 22:31:00,89.576,89.579,89.572,89.572,11200000.0
2007-10-09 22:32:00,89.571,89.571,89.555,89.555,12800000.0
2007-10-09 22:33:00,89.568,89.569,89.556,89.569,12800000.0
2007-10-09 22:34:00,89.582,89.601,89.582,89.592,13200000.0
2007-10-09 22:35:00,89.583,89.593,89.575,89.593,12800000.0
2007-10-09 22:36:00,89.605,89.615,89.597,89.597,12800000.0
2007-10-09 22:37:00,89.624,89.626,89.601,89.624,12800000.0
2007-10-09 22:38:00,89.627,89.627,89.608,89.617,12800000.0
2007-10-09 22:39:00,89.632,89.632,89.618,89.618,11200000.0
2007-10-09 22:40:00,89.586,89.608,89.586,89.598,16000000.0
2007-10-09 22:41:00,89.606,89.606,89.575,89.593,17600000.0
2007-10-09 22:42:00,89.628,89.634,89.628,89.63,11200000.0
2007-10-09 22:43:00,89.631,89.663,89.593,89.638,16000000.0
2007-10-09 22:44:00,89.631,89.642,89.612,89.622,16000000.0
2007-10-09 22:45:00,89.615,89.627,89.615,89.627,14400000.0
2007-10-09 22:46:00,89.64,89.64,89.632,89.633,12800000.0
2007-10-09 22:47:00,89.628,89.637,89.628,89.629,12800000.0
2007-10-09 22:48:00,89.633,89.642,89.627,89.628,12800000.0
2007-10-09 22:49:00,89.629,89.637,89.62,89.623,9600000.0
2007-10-09 22:50:00,89.607,89.618,89.607,89.607,18000000.0
2007-10-09 22:51:00,89.609,89.613,89.597,89.597,11200000.0
2007-10-09 22:52:00,89.583,89.596,89.572,89.587,14400000.0
2007-10-09 22:53:00,89.584,89.595,89.584,89.595,11200000.0
2007-10-09 22:54:00,89.576,89.58,89.569,89.57,11200000.0
2007-10-09 22:55:00,89.59,89.592,89.581,89.592,8000000.0
2007-10-09 22:56:00,89.589,89.595,89.575,89.575,12800000.0
2007-10-09 22:57:00,89.559,89.58,89.559,89.58,7400000.0
2007-10-09 22:58:00,89.583,89.583,89.562,89.562,14400000.0
2007-10-09 22:59:00,89.566,89.575,89.561,89.561,11200000.0
2007-10-09 23:00:00,89.573,89.573,89.548,89.55,12800000.0
2007-10-09 23:01:00,89.531,89.541,89.53,89.54,12800000.0
2007-10-09 23:02:00,89.543,89.555,89.543,89.546,12800000.0
2007-10-09 23:03:00,89.553,89.554,89.545,89.55,17600000.0
2007-10-09 23:04:00,89.545,89.563,89.545,89.56,11200000.0
2007-10-09 23:05:00,89.566,89.577,89.566,89.577,12800000.0
2007-10-09 23:06:00,89.581,89.599,89.581,89.593,17600000.0
2007-10-09 23:07:00,89.588,89.602,89.584,89.584,11200000.0
2007-10-09 23:08:00,89.598,89.613,89.598,89.613,11200000.0
2007-10-09 23:09:00,89.6,89.6,89.587,89.587,11200000.0
2007-10-09 23:10:00,89.603,89.618,89.603,89.608,11200000.0
2007-10-09 23:11:00,89.621,89.626,89.605,89.626,12800000.0
2007-10-09 23:12:00,89.62,89.62,89.602,89.605,14400000.0
2007-10-09 23:13:00,89.618,89.621,89.612,89.614,14400000.0
2007-10-09 23:14:00,89.601,89.601,89.583,89.589,17600000.0
2007-10-09 23:15:00,89.589,89.601,89.589,89.601,9600000.0
2007-10-09 23:16:00,89.601,89.604,89.592,89.604,12800000.0
2007-10-09 23:17:00,89.637,89.65,89.637,89.65,11200000.0
2007-10-09 23:18:00,89.654,89.663,89.648,89.663,11200000.0
2007-10-09 23:19:00,89.673,89.673,89.656,89.666,10600000.0
2007-10-09 23:20:00,89.642,89.649,89.628,89.628,12800000.0
2007-10-09 23:21:00,89.641,89.669,89.641,89.669,11200000.0
2007-10-09 23:22:00,89.674,89.683,89.674,89.675,12800000.0
2007-10-09 23:23:00,89.677,89.697,89.677,89.697,12200000.0
2007-10-09 23:24:00,89.691,89.691,89.653,89.653,13600000.0
2007-10-09 23:25:00,89.65,89.671,89.571,89.671,11200000.0
2007-10-09 23:26:00,89.666,89.666,89.653,89.66,16000000.0
2007-10-09 23:27:00,89.657,89.676,89.646,89.675,16000000.0
2007-10-09 23:28:00,89.684,89.684,89.661,89.667,12800000.0
2007-10-09 23:29:00,89.668,89.668,89.649,89.656,11200000.0
2007-10-09 23:30:00,89.665,89.675,89.665,89.671,12800000.0
2007-10-09 23:31:00,89.667,89.667,89.651,89.658,11200000.0
2007-10-09 23:32:00,89.661,89.661,89.635,89.635,9600000.0
2007-10-09 23:33:00,89.634,89.651,89.634,89.649,14400000.0
2007-10-09 23:34:00,89.627,89.627,89.604,89.604,14400000.0
2007-10-09 23:35:00,89.603,89.623,89.603,89.605,12800000.0
2007-10-09 23:36:00,89.615,89.622,89.61,89.617,12800000.0
2007-10-09 23:37:00,89.608,89.627,89.608,89.619,16000000.0
2007-10-09 23:38:00,89.616,89.616,89.604,89.604,11200000.0
2007-10-09 23:39:00,89.597,89.603,89.513,89.603,11600000.0
2007-10-09 23:40:00,89.604,89.606,89.583,89.597,12800000.0
2007-10-09 23:41:00,89.602,89.617,89.602,89.617,12200000.0
2007-10-09 23:42:00,89.578,89.578,89.508,89.508,13800000.0
2007-10-09 23:43:00,89.49,89.503,89.49,89.497,11200000.0
2007-10-09 23:44:00,89.52,89.528,89.52,89.528,12800000.0
2007-10-09 23:45:00,89.521,89.524,89.505,89.515,12600000.0
2007-10-09 23:46:00,89.496,89.52,89.496,89.52,11200000.0
2007-10-09 23:47:00,89.525,89.559,89.521,89.559,11200000.0
2007-10-09 23:48:00,89.557,89.557,89.54,89.546,13200000.0
2007-10-09 23:49:00,89.551,89.582,89.541,89.582,14800000.0
2007-10-09 23:50:00,89.578,89.578,89.542,89.542,11200000.0
2007-10-09 23:51:00,89.542,89.581,89.542,89.581,11200000.0
2007-10-09 23:52:00,89.577,89.59,89.566,89.566,14400000.0
2007-10-09 23:53:00,89.557,89.557,89.534,89.534,14400000.0
2007-10-09 23:54:00,89.537,89.571,89.537,89.571,11200000.0
2007-10-09 23:55:00,89.582,89.591,89.582,89.584,12800000.0
2007-10-09 23:56:00,89.577,89.58,89.571,89.58,12800000.0
2007-10-09 23:57:00,89.575,89.604,89.575,89.604,12800000.0
2007-10-09 23:58:00,89.614,89.619,89.609,89.61,11200000.0
2007-10-09 23:59:00,89.617,89.648,89.616,89.616,14400000.0
2007-10-10 00:00:00,89.628,89.636,89.627,89.636,12800000.0
2007-10-10 00:01:00,89.63,89.63,89.607,89.624,16000000.0
2007-10-10 00:02:00,89.616,89.633,89.611,89.63,12800000.0
2007-10-10 00:03:00,89.623,89.633,89.623,89.633,12800000.0
2007-10-10 00:04:00,89.638,89.649,89.628,89.648,14400000.0
2007-10-10 00:05:00,89.646,89.648,89.637,89.648,14400000.0
2007-10-10 00:06:00,89.667,89.674,89.667,89.672,4800000.0
2007-10-10 00:07:00,89.667,89.667,89.656,89.667,8400000.0
2007-10-10 00:08:00,89.652,89.652,89.613,89.613,12800000.0
2007-10-10 00:09:00,89.609,89.62,89.596,89.596,11200000.0
2007-10-10 00:10:00,89.59,89.59,89.587,89.587,3200000.0
2007-10-10 00:11:00,89.596,89.598,89.562,89.562,11200000.0
2007-10-10 00:12:00,89.547,89.557,89.545,89.549,11600000.0
2007-10-10 00:14:00,89.55,89.55,89.542,89.543,11200000.0
2007-10-10 00:15:00,89.543,89.548,89.534,89.544,12800000.0
2007-10-10 00:16:00,89.539,89.539,89.521,89.534,11200000.0
2007-10-10 00:17:00,89.525,89.525,89.506,89.514,12800000.0
2007-10-10 00:18:00,89.511,89.536,89.511,89.536,11200000.0
2007-10-10 00:20:00,89.511,89.517,89.455,89.507,13800000.0
2007-10-10 00:21:00,89.499,89.514,89.499,89.512,12800000.0
2007-10-10 00:22:00,89.497,89.505,89.491,89.491,17600000.0
2007-10-10 00:23:00,89.5,89.503,89.497,89.499,11200000.0
2007-10-10 00:24:00,89.466,89.487,89.459,89.487,17600000.0
2007-10-10 00:25:00,89.485,89.488,89.474,89.487,11200000.0
2007-10-10 00:26:00,89.475,89.5,89.475,89.5,11200000.0
2007-10-10 00:27:00,89.491,89.517,89.491,89.517,8000000.0
2007-10-10 00:28:00,89.517,89.517,89.498,89.498,12800000.0
2007-10-10 00:29:00,89.486,89.49,89.425,89.49,9600000.0
2007-10-10 00:30:00,89.462,89.463,89.445,89.445,12800000.0
2007-10-10 00:31:00,89.458,89.458,89.442,89.442,11200000.0
2007-10-10 00:32:00,89.432,89.432,89.406,89.406,14400000.0
2007-10-10 00:33:00,89.424,89.442,89.417,89.417,16000000.0
2007-10-10 00:34:00,89.401,89.401,89.344,89.37,17600000.0
2007-10-10 00:35:00,89.388,89.396,89.388,89.395,9600000.0
2007-10-10 00:36:00,89.39,89.39,89.381,89.381,12800000.0
2007-10-10 00:37:00,89.377,89.38,89.368,89.368,11200000.0
2007-10-10 00:38:00,89.369,89.383,89.356,89.383,14400000.0
2007-10-10 00:39:00,89.383,89.383,89.365,89.365,12800000.0
2007-10-10 00:40:00,89.366,89.39,89.366,89.39,12800000.0
2007-10-10 00:41:00,89.386,89.422,89.386,89.415,12800000.0
2007-10-10 00:42:00,89.426,89.431,89.413,89.429,11200000.0
2007-10-10 00:43:00,89.436,89.453,89.436,89.447,14400000.0
2007-10-10 00:44:00,89.481,89.515,89.481,89.515,17600000.0
2007-10-10 00:45:00,89.512,89.526,89.506,89.522,11200000.0
2007-10-10 00:46:00,89.508,89.517,89.508,89.517,16000000.0
2007-10-10 00:47:00,89.519,89.525,89.514,89.514,9600000.0
2007-10-10 00:48:00,89.504,89.52,89.504,89.51,11200000.0
2007-10-10 00:49:00,89.519,89.528,89.519,89.525,8000000.0
2007-10-10 00:50:00,89.506,89.506,89.469,89.47,11200000.0
2007-10-10 00:51:00,89.477,89.483,89.466,89.48,11200000.0
2007-10-10 00:52:00,89.453,89.478,89.45,89.478,14400000.0
2007-10-10 00:53:00,89.486,89.5,89.484,89.5,9600000.0
2007-10-10 00:54:00,89.495,89.498,89.488,89.498,16000000.0
2007-10-10 00:55:00,89.495,89.498,89.494,89.494,11200000.0
2007-10-10 00:56:00,89.498,89.503,89.492,89.501,14400000.0
2007-10-10 00:57:00,89.511,89.528,89.507,89.528,15400000.0
2007-10-10 00:58:00,89.522,89.523,89.511,89.514,10600000.0
2007-10-10 00:59:00,89.42,89.503,89.42,89.501,11200000.0
2007-10-10 01:00:00,89.497,89.497,89.452,89.452,9600000.0
2007-10-10 01:01:00,89.476,89.477,89.459,89.472,8000000.0
2007-10-10 01:02:00,89.468,89.468,89.444,89.453,11200000.0
2007-10-10 01:03:00,89.456,89.464,89.455,89.464,8000000.0
2007-10-10 01:04:00,89.479,89.483,89.468,89.468,11200000.0
2007-10-10 01:05:00,89.459,89.459,89.365,89.365,11200000.0
2007-10-10 01:06:00,89.453,89.458,89.436,89.437,11200000.0
2007-10-10 01:07:00,89.438,89.444,89.432,89.439,11200000.0
2007-10-10 01:08:00,89.446,89.446,89.429,89.442,11200000.0
2007-10-10 01:09:00,89.44,89.449,89.44,89.447,11200000.0
2007-10-10 01:10:00,89.443,89.449,89.44,89.446,17600000.0
2007-10-10 01:11:00,89.463,89.467,89.463,89.466,8000000.0
2007-10-10 01:12:00,89.458,89.479,89.458,89.479,12800000.0
2007-10-10 01:13:00,89.494,89.506,89.494,89.499,8000000.0
2007-10-10 01:14:00,89.518,89.534,89.518,89.529,10600000.0
2007-10-10 01:15:00,89.534,89.537,89.533,89.536,9600000.0
2007-10-10 01:16:00,89.546,89.551,89.543,89.548,11200000.0
2007-10-10 01:17:00,89.539,89.539,89.506,89.506,9600000.0
2007-10-10 01:18:00,89.517,89.52,89.514,89.52,10600000.0
2007-10-10 01:19:00,89.516,89.516,89.483,89.489,12800000.0
2007-10-10 01:20:00,89.488,89.505,89.488,89.505,16000000.0
2007-10-10 01:21:00,89.509,89.509,89.502,89.508,13200000.0
2007-10-10 01:22:00,89.502,89.512,89.502,89.506,12800000.0
2007-10-10 01:23:00,89.501,89.51,89.501,89.51,12200000.0
2007-10-10 01:24:00,89.494,89.494,89.469,89.469,12800000.0
2007-10-10 01:25:00,89.461,89.463,89.455,89.463,14400000.0
2007-10-10 01:26:00,89.462,89.462,89.443,89.448,11200000.0
2007-10-10 01:27:00,89.444,89.444,89.416,89.416,11200000.0
2007-10-10 01:28:00,89.442,89.45,89.43,89.435,17600000.0
2007-10-10 01:29:00,89.446,89.459,89.446,89.459,11200000.0
2007-10-10 01:30:00,89.46,89.461,89.45,89.461,11200000.0
2007-10-10 01:31:00,89.461,89.472,89.461,89.467,14400000.0
2007-10-10 01:32:00,89.472,89.5,89.472,89.5,11200000.0
2007-10-10 01:33:00,89.541,89.561,89.541,89.561,9600000.0
2007-10-10 01:34:00,89.575,89.592,89.569,89.569,17000000.0
2007-10-10 01:35:00,89.572,89.596,89.49,89.559,11200000.0
2007-10-10 01:36:00,89.513,89.513,89.487,89.502,12800000.0
2007-10-10 01:37:00,89.489,89.489,89.467,89.477,16000000.0
2007-10-10 01:38:00,89.483,89.486,89.471,89.482,17600000.0
2007-10-10 01:39:00,89.477,89.477,89.452,89.452,8000000.0
2007-10-10 01:40:00,89.451,89.454,89.443,89.443,12800000.0
2007-10-10 01:41:00,89.45,89.462,89.45,89.453,8000000.0
2007-10-10 01:42:00,89.444,89.444,89.416,89.426,11200000.0
2007-10-10 01:43:00,89.456,89.456,89.392,89.452,11200000.0
2007-10-10 01:44:00,89.462,89.474,89.459,89.474,11200000.0
2007-10-10 01:45:00,89.474,89.482,89.474,89.476,11200000.0
2007-10-10 01:46:00,89.486,89.51,89.486,89.51,11200000.0
2007-10-10 01:47:00,89.508,89.515,89.503,89.515,11200000.0
2007-10-10 01:48:00,89.5,89.5,89.477,89.495,12800000.0
2007-10-10 01:49:00,89.487,89.492,89.481,89.492,11600000.0
2007-10-10 01:50:00,89.507,89.523,89.502,89.523,16000000.0
2007-10-10 01:51:00,89.507,89.507,89.493,89.499,7400000.0
2007-10-10 01:52:00,89.496,89.499,89.493,89.497,12800000.0
2007-10-10 01:53:00,89.497,89.503,89.485,89.495,12800000.0
2007-10-10 01:54:00,89.503,89.503,89.492,89.499,12800000.0
2007-10-10 01:55:00,89.507,89.508,89.5,89.502,9600000.0
2007-10-10 01:56:00,89.499,89.508,89.496,89.502,16000000.0
2007-10-10 01:57:00,89.502,89.513,89.5,89.501,12800000.0
2007-10-10 01:58:00,89.498,89.498,89.483,89.483,17600000.0
2007-10-10 01:59:00,89.478,89.478,89.449,89.449,12200000.0
2007-10-10 02:00:00,89.452,89.463,89.452,89.459,11200000.0
2007-10-10 02:01:00,89.451,89.455,89.45,89.453,11200000.0
2007-10-10 02:02:00,89.458,89.47,89.458,89.47,11200000.0
2007-10-10 02:03:00,89.486,89.486,89.475,89.475,12800000.0
2007-10-10 02:04:00,89.482,89.504,89.48,89.504,12800000.0
2007-10-10 02:05:00,89.512,89.516,89.508,89.514,12800000.0
2007-10-10 02:06:00,89.512,89.52,89.51,89.519,14400000.0
2007-10-10 02:07:00,89.511,89.512,89.507,89.512,20800000.0
2007-10-10 02:08:00,89.511,89.528,89.492,89.492,11200000.0
2007-10-10 02:09:00,89.507,89.511,89.507,89.507,14400000.0
2007-10-10 02:10:00,89.511,89.511,89.491,89.491,8000000.0
2007-10-10 02:11:00,89.506,89.52,89.506,89.506,12200000.0
2007-10-10 02:12:00,89.528,89.549,89.528,89.544,14400000.0
2007-10-10 02:13:00,89.544,89.546,89.531,89.531,16000000.0
2007-10-10 02:14:00,89.553,89.558,89.544,89.552,16000000.0
2007-10-10 02:15:00,89.536,89.551,89.536,89.551,11600000.0
2007-10-10 02:16:00,89.553,89.554,89.547,89.547,11200000.0
2007-10-10 02:17:00,89.538,89.546,89.533,89.533,10600000.0
2007-10-10 02:18:00,89.527,89.552,89.527,89.539,16400000.0
2007-10-10 02:19:00,89.547,89.555,89.538,89.54,10600000.0
2007-10-10 02:20:00,89.536,89.538,89.528,89.53,14400000.0
2007-10-10 02:21:00,89.544,89.567,89.541,89.565,17600000.0
2007-10-10 02:22:00,89.562,89.571,89.557,89.568,14400000.0
2007-10-10 02:23:00,89.553,89.568,89.553,89.568,11200000.0
2007-10-10 02:24:00,89.553,89.57,89.553,89.561,14400000.0
2007-10-10 02:25:00,89.56,89.575,89.559,89.575,24000000.0
2007-10-10 02:26:00,89.559,89.57,89.556,89.556,9600000.0
2007-10-10 02:27:00,89.552,89.561,89.551,89.561,12800000.0
2007-10-10 02:28:00,89.563,89.569,89.559,89.559,11200000.0
2007-10-10 02:29:00,89.551,89.567,89.551,89.567,11200000.0
2007-10-10 02:30:00,89.571,89.578,89.559,89.569,17600000.0
2007-10-10 02:31:00,89.581,89.582,89.559,89.562,14400000.0
2007-10-10 02:32:00,89.556,89.556,89.546,89.553,12800000.0
2007-10-10 02:33:00,89.565,89.568,89.56,89.568,11200000.0
2007-10-10 02:34:00,89.556,89.573,89.547,89.573,12800000.0
2007-10-10 02:35:00,89.568,89.575,89.566,89.573,12800000.0
2007-10-10 02:36:00,89.592,89.598,89.582,89.582,11200000.0
2007-10-10 02:37:00,89.572,89.572,89.536,89.538,12800000.0
2007-10-10 02:38:00,89.561,89.569,89.557,89.569,12800000.0
2007-10-10 02:39:00,89.564,89.573,89.564,89.568,10600000.0
2007-10-10 02:40:00,89.579,89.588,89.571,89.576,16000000.0
2007-10-10 02:41:00,89.567,89.567,89.546,89.555,12200000.0
2007-10-10 02:42:00,89.555,89.558,89.544,89.552,11200000.0
2007-10-10 02:43:00,89.56,89.586,89.56,89.586,25600000.0
2007-10-10 02:44:00,89.594,89.607,89.592,89.607,12800000.0
2007-10-10 02:45:00,89.607,89.611,89.596,89.607,15400000.0
2007-10-10 02:46:00,89.625,89.636,89.625,89.63,8000000.0
2007-10-10 02:47:00,89.622,89.625,89.617,89.625,16000000.0
2007-10-10 02:48:00,89.627,89.632,89.627,89.627,11200000.0
2007-10-10 02:49:00,89.626,89.633,89.621,89.625,16000000.0
2007-10-10 02:50:00,89.628,89.628,89.622,89.628,17600000.0
2007-10-10 02:51:00,89.619,89.632,89.619,89.632,16000000.0
2007-10-10 02:52:00,89.63,89.639,89.628,89.631,9000000.0
2007-10-10 02:53:00,89.626,89.634,89.568,89.634,12200000.0
2007-10-10 02:54:00,89.627,89.627,89.604,89.619,11200000.0
2007-10-10 02:55:00,89.592,89.636,89.592,89.615,12800000.0
2007-10-10 02:56:00,89.618,89.618,89.609,89.609,11200000.0
2007-10-10 02:57:00,89.615,89.615,89.607,89.614,11200000.0
2007-10-10 02:58:00,89.59,89.611,89.59,89.594,9600000.0
2007-10-10 02:59:00,89.603,89.603,89.586,89.589,15400000.0
2007-10-10 03:00:00,89.577,89.591,89.566,89.577,11200000.0
2007-10-10 03:01:00,89.595,89.595,89.584,89.587,12800000.0
2007-10-10 03:02:00,89.594,89.594,89.557,89.557,12800000.0
2007-10-10 03:03:00,89.547,89.559,89.547,89.552,12800000.0
2007-10-10 03:04:00,89.549,89.558,89.549,89.558,12800000.0
2007-10-10 03:05:00,89.558,89.558,89.525,89.525,17600000.0
2007-10-10 03:06:00,89.514,89.514,89.505,89.509,11200000.0
2007-10-10 03:07:00,89.482,89.508,89.475,89.475,11200000.0
2007-10-10 03:08:00,89.482,89.482,89.448,89.457,10600000.0
2007-10-10 03:09:00,89.432,89.432,89.41,89.41,12800000.0
2007-10-10 03:10:00,89.407,89.419,89.385,89.391,11200000.0
2007-10-10 03:11:00,89.375,89.382,89.365,89.377,12800000.0
2007-10-10 03:12:00,89.381,89.381,89.353,89.353,12800000.0
2007-10-10 03:13:00,89.346,89.346,89.327,89.327,14400000.0
2007-10-10 03:14:00,89.337,89.358,89.337,89.356,12800000.0
2007-10-10 03:15:00,89.357,89.368,89.345,89.363,17600000.0
2007-10-10 03:16:00,89.345,89.388,89.345,89.388,16400000.0
2007-10-10 03:17:00,89.393,89.393,89.381,89.384,12800000.0
2007-10-10 03:18:00,89.419,89.423,89.413,89.414,16400000.0
2007-10-10 03:19:00,89.405,89.409,89.398,89.398,16000000.0
2007-10-10 03:20:00,89.39,89.39,89.354,89.368,17000000.0
2007-10-10 03:21:00,89.357,89.36,89.344,89.345,11200000.0
2007-10-10 03:22:00,89.36,89.36,89.347,89.354,12800000.0
2007-10-10 03:23:00,89.366,89.381,89.362,89.381,17600000.0
2007-10-10 03:24:00,89.378,89.384,89.368,89.368,12800000.0
2007-10-10 03:25:00,89.369,89.379,89.366,89.379,19200000.0
2007-10-10 03:26:00,89.39,89.395,89.385,89.393,13200000.0
2007-10-10 03:27:00,89.393,89.393,89.379,89.384,12800000.0
2007-10-10 03:28:00,89.396,89.396,89.392,89.394,12800000.0
2007-10-10 03:29:00,89.392,89.403,89.385,89.385,11200000.0
2007-10-10 03:30:00,89.4,89.42,89.399,89.42,12800000.0
2007-10-10 03:31:00,89.414,89.425,89.414,89.418,32000000.0
2007-10-10 03:32:00,89.441,89.441,89.419,89.432,11200000.0
2007-10-10 03:33:00,89.414,89.414,89.383,89.383,12200000.0
2007-10-10 03:34:00,89.375,89.384,89.371,89.384,11200000.0
2007-10-10 03:35:00,89.381,89.381,89.366,89.381,14400000.0
2007-10-10 03:36:00,89.378,89.387,89.378,89.387,12800000.0
2007-10-10 03:37:00,89.379,89.401,89.378,89.4,17600000.0
2007-10-10 03:38:00,89.414,89.424,89.414,89.42,8000000.0
2007-10-10 03:39:00,89.404,89.414,89.404,89.408,17600000.0
2007-10-10 03:40:00,89.414,89.414,89.398,89.398,12800000.0
2007-10-10 03:41:00,89.378,89.378,89.361,89.372,12800000.0
2007-10-10 03:42:00,89.36,89.36,89.344,89.344,8000000.0
2007-10-10 03:43:00,89.337,89.344,89.336,89.338,14400000.0
2007-10-10 03:44:00,89.35,89.358,89.348,89.358,8000000.0
2007-10-10 03:45:00,89.352,89.377,89.349,89.377,14400000.0
2007-10-10 03:46:00,89.382,89.383,89.373,89.373,11200000.0
2007-10-10 03:47:00,89.355,89.356,89.347,89.352,12800000.0
2007-10-10 03:48:00,89.374,89.381,89.374,89.378,12800000.0
2007-10-10 03:49:00,89.375,89.38,89.367,89.374,12800000.0
2007-10-10 03:50:00,89.373,89.382,89.366,89.372,11200000.0
2007-10-10 03:51:00,89.378,89.378,89.366,89.373,12800000.0
2007-10-10 03:52:00,89.371,89.389,89.371,89.389,8000000.0
2007-10-10 03:53:00,89.394,89.397,89.384,89.397,11200000.0
2007-10-10 03:54:00,89.376,89.406,89.376,89.392,11200000.0
2007-10-10 03:55:00,89.401,89.413,89.39,89.39,11200000.0
2007-10-10 03:56:00,89.396,89.408,89.39,89.39,11200000.0
2007-10-10 03:57:00,89.409,89.413,89.384,89.409,11200000.0
2007-10-10 03:58:00,89.411,89.427,89.411,89.427,12800000.0
2007-10-10 03:59:00,89.422,89.435,89.414,89.419,17600000.0
2007-10-10 04:00:00,89.402,89.41,89.381,89.404,14400000.0
2007-10-10 04:01:00,89.397,89.403,89.383,89.399,11200000.0
2007-10-10 04:02:00,89.376,89.384,89.352,89.384,12800000.0
2007-10-10 04:03:00,89.379,89.379,89.282,89.282,11200000.0
2007-10-10 04:04:00,89.384,89.389,89.382,89.389,14400000.0
2007-10-10 04:05:00,89.394,89.4,89.372,89.396,14400000.0
2007-10-10 04:06:00,89.4,89.404,89.4,89.404,9600000.0
2007-10-10 04:07:00,89.417,89.417,89.402,89.406,12800000.0
2007-10-10 04:08:00,89.398,89.413,89.385,89.413,12800000.0
2007-10-10 04:10:00,89.409,89.431,89.409,89.423,16000000.0
2007-10-10 04:11:00,89.428,89.437,89.426,89.426,12800000.0
2007-10-10 04:12:00,89.429,89.458,89.429,89.458,12800000.0
2007-10-10 04:13:00,89.458,89.458,89.443,89.443,17600000.0
2007-10-10 04:14:00,89.437,89.437,89.418,89.424,11200000.0
2007-10-10 04:15:00,89.435,89.435,89.409,89.431,16000000.0
2007-10-10 04:16:00,89.412,89.437,89.409,89.432,14400000.0
2007-10-10 04:17:00,89.424,89.428,89.422,89.424,17600000.0
2007-10-10 04:18:00,89.425,89.437,89.422,89.422,13200000.0
2007-10-10 04:20:00,89.425,89.43,89.417,89.43,11200000.0
2007-10-10 04:21:00,89.429,89.439,89.426,89.431,11200000.0
2007-10-10 04:22:00,89.431,89.452,89.431,89.452,12800000.0
2007-10-10 04:23:00,89.432,89.453,89.427,89.453,12800000.0
2007-10-10 04:24:00,89.448,89.448,89.436,89.439,15400000.0
2007-10-10 04:25:00,89.44,89.443,89.432,89.443,16000000.0
2007-10-10 04:26:00,89.435,89.437,89.43,89.437,12800000.0
2007-10-10 04:27:00,89.421,89.427,89.418,89.423,17600000.0
2007-10-10 04:28:00,89.424,89.436,89.423,89.423,12800000.0
2007-10-10 04:29:00,89.424,89.436,89.419,89.421,15400000.0
2007-10-10 04:30:00,89.421,89.427,89.363,89.42,11200000.0
2007-10-10 04:31:00,89.434,89.434,89.415,89.422,12800000.0
2007-10-10 04:32:00,89.394,89.433,89.394,89.423,17600000.0
2007-10-10 04:33:00,89.437,89.437,89.403,89.411,12800000.0
2007-10-10 04:34:00,89.425,89.425,89.411,89.411,14400000.0
2007-10-10 04:35:00,89.417,89.421,89.415,89.415,11200000.0
2007-10-10 04:36:00,89.418,89.418,89.405,89.413,11200000.0
2007-10-10 04:37:00,89.4,89.412,89.4,89.406,12800000.0
2007-10-10 04:38:00,89.402,89.416,89.399,89.399,16000000.0
2007-10-10 04:39:00,89.418,89.424,89.406,89.414,14800000.0
2007-10-10 04:40:00,89.365,89.405,89.365,89.392,12800000.0
2007-10-10 04:41:00,89.411,89.411,89.396,89.396,11200000.0
2007-10-10 04:42:00,89.387,89.397,89.387,89.397,11200000.0
2007-10-10 04:43:00,89.399,89.409,89.399,89.409,12800000.0
2007-10-10 04:44:00,89.403,89.421,89.403,89.421,17600000.0
2007-10-10 04:45:00,89.423,89.423,89.399,89.414,11200000.0
2007-10-10 04:46:00,89.404,89.404,89.388,89.388,12800000.0
2007-10-10 04:47:00,89.399,89.415,89.399,89.415,16000000.0
2007-10-10 04:48:00,89.411,89.411,89.404,89.409,11200000.0
2007-10-10 04:49:00,89.411,89.411,89.405,89.407,12800000.0
2007-10-10 04:50:00,89.399,89.408,89.398,89.408,17600000.0
2007-10-10 04:51:00,89.397,89.397,89.377,89.377,16000000.0
2007-10-10 04:52:00,89.362,89.384,89.362,89.383,12800000.0
2007-10-10 04:53:00,89.386,89.386,89.378,89.385,12800000.0
2007-10-10 04:54:00,89.398,89.398,89.379,89.379,33600000.0
2007-10-10 04:55:00,89.386,89.389,89.381,89.387,11200000.0
2007-10-10 04:56:00,89.371,89.371,89.336,89.362,16000000.0
2007-10-10 04:57:00,89.333,89.333,89.32,89.328,17600000.0
2007-10-10 04:58:00,89.32,89.329,89.29,89.29,14400000.0
2007-10-10 04:59:00,89.299,89.31,89.293,89.31,17600000.0
2007-10-10 05:00:00,89.312,89.318,89.309,89.318,17600000.0
2007-10-10 05:01:00,89.306,89.312,89.295,89.301,14400000.0
2007-10-10 05:02:00,89.302,89.306,89.296,89.296,17600000.0
2007-10-10 05:03:00,89.288,89.294,89.275,89.292,17600000.0
2007-10-10 05:04:00,89.292,89.324,89.292,89.299,12800000.0
2007-10-10 05:05:00,89.296,89.304,89.295,89.302,12800000.0
2007-10-10 05:06:00,89.301,89.301,89.285,89.285,11200000.0
2007-10-10 05:07:00,89.279,89.291,89.275,89.288,11600000.0
2007-10-10 05:08:00,89.286,89.295,89.286,89.293,11600000.0
2007-10-10 05:09:00,89.305,89.307,89.297,89.297,10600000.0
2007-10-10 05:10:00,89.286,89.296,89.262,89.262,12800000.0
2007-10-10 05:11:00,89.285,89.294,89.285,89.293,11600000.0
2007-10-10 05:12:00,89.286,89.291,89.281,89.281,18000000.0
2007-10-10 05:13:00,89.296,89.297,89.288,89.295,11200000.0
2007-10-10 05:14:00,89.281,89.281,89.266,89.269,16000000.0
2007-10-10 05:15:00,89.268,89.29,89.268,89.29,12800000.0
2007-10-10 05:16:00,89.298,89.314,89.297,89.305,16000000.0
2007-10-10 05:17:00,89.308,89.315,89.305,89.314,17600000.0
2007-10-10 05:18:00,89.311,89.315,89.306,89.311,11200000.0
2007-10-10 05:19:00,89.306,89.316,89.305,89.315,17600000.0
2007-10-10 05:20:00,89.288,89.288,89.274,89.278,12800000.0
2007-10-10 05:21:00,89.286,89.293,89.267,89.283,17600000.0
2007-10-10 05:22:00,89.268,89.289,89.268,89.286,25600000.0
2007-10-10 05:23:00,89.281,89.286,89.273,89.286,17600000.0
2007-10-10 05:24:00,89.279,89.291,89.279,89.287,12800000.0
2007-10-10 05:25:00,89.268,89.27,89.256,89.265,12800000.0
2007-10-10 05:26:00,89.263,89.27,89.25,89.27,11200000.0
2007-10-10 05:27:00,89.282,89.296,89.28,89.296,12800000.0
2007-10-10 05:28:00,89.291,89.295,89.288,89.288,11200000.0
2007-10-10 05:29:00,89.289,89.308,89.289,89.308,17000000.0
2007-10-10 05:30:00,89.303,89.306,89.297,89.301,16000000.0
2007-10-10 05:31:00,89.262,89.273,89.262,89.267,11200000.0
2007-10-10 05:32:00,89.267,89.274,89.267,89.274,12800000.0
2007-10-10 05:33:00,89.278,89.296,89.27,89.282,11600000.0
2007-10-10 05:34:00,89.274,89.282,89.265,89.27,16000000.0
2007-10-10 05:35:00,89.294,89.298,89.271,89.298,11200000.0
2007-10-10 05:36:00,89.308,89.308,89.296,89.3,12800000.0
2007-10-10 05:37:00,89.306,89.311,89.291,89.302,12800000.0
2007-10-10 05:38:00,89.302,89.311,89.298,89.298,11200000.0
2007-10-10 05:39:00,89.297,89.308,89.29,89.29,12800000.0
2007-10-10 05:40:00,89.297,89.3,89.292,89.3,11200000.0
2007-10-10 05:41:00,89.316,89.323,89.315,89.315,9600000.0
2007-10-10 05:42:00,89.314,89.314,89.247,89.304,8000000.0
2007-10-10 05:43:00,89.312,89.314,89.3,89.3,12800000.0
2007-10-10 05:44:00,89.289,89.304,89.289,89.304,14400000.0
2007-10-10 05:45:00,89.31,89.31,89.298,89.302,12800000.0
2007-10-10 05:46:00,89.306,89.311,89.297,89.297,12800000.0
2007-10-10 05:47:00,89.297,89.297,89.289,89.292,12800000.0
2007-10-10 05:48:00,89.288,89.293,89.284,89.293,11200000.0
2007-10-10 05:49:00,89.298,89.306,89.293,89.306,12800000.0
2007-10-10 05:50:00,89.318,89.323,89.311,89.322,12800000.0
2007-10-10 05:51:00,89.337,89.338,89.321,89.329,16000000.0
2007-10-10 05:52:00,89.328,89.37,89.328,89.37,16000000.0
2007-10-10 05:53:00,89.394,89.408,89.394,89.398,12800000.0
2007-10-10 05:54:00,89.404,89.41,89.397,89.397,11200000.0
2007-10-10 05:55:00,89.389,89.389,89.373,89.374,16000000.0
2007-10-10 05:56:00,89.367,89.367,89.361,89.366,17600000.0
2007-10-10 05:57:00,89.361,89.379,89.355,89.379,11200000.0
2007-10-10 05:58:00,89.381,89.393,89.38,89.38,11200000.0
2007-10-10 05:59:00,89.38,89.383,89.373,89.381,17600000.0
2007-10-10 06:00:00,89.378,89.385,89.373,89.375,12800000.0
2007-10-10 06:01:00,89.373,89.384,89.373,89.376,17600000.0
2007-10-10 06:02:00,89.384,89.394,89.384,89.394,17600000.0
2007-10-10 06:03:00,89.411,89.433,89.411,89.433,12800000.0
2007-10-10 06:04:00,89.435,89.452,89.435,89.446,12800000.0
2007-10-10 06:05:00,89.453,89.453,89.44,89.441,11200000.0
2007-10-10 06:06:00,89.431,89.437,89.428,89.437,11200000.0
2007-10-10 06:07:00,89.425,89.436,89.424,89.436,11200000.0
2007-10-10 06:08:00,89.424,89.447,89.424,89.442,17600000.0
2007-10-10 06:09:00,89.436,89.456,89.434,89.456,12800000.0
2007-10-10 06:10:00,89.476,89.493,89.476,89.483,11200000.0
2007-10-10 06:11:00,89.491,89.491,89.479,89.479,35200000.0
2007-10-10 06:12:00,89.476,89.476,89.455,89.457,11200000.0
2007-10-10 06:13:00,89.466,89.476,89.46,89.476,14400000.0
2007-10-10 06:14:00,89.491,89.51,89.489,89.498,17600000.0
2007-10-10 06:15:00,89.506,89.506,89.494,89.498,12800000.0
2007-10-10 06:16:00,89.489,89.495,89.478,89.478,14400000.0
2007-10-10 06:17:00,89.459,89.469,89.444,89.469,14400000.0
2007-10-10 06:18:00,89.456,89.47,89.375,89.458,11200000.0
2007-10-10 06:19:00,89.446,89.458,89.434,89.446,11200000.0
2007-10-10 06:20:00,89.454,89.462,89.452,89.453,12800000.0
2007-10-10 06:21:00,89.373,89.482,89.373,89.444,12200000.0
2007-10-10 06:22:00,89.428,89.455,89.413,89.413,16000000.0
2007-10-10 06:23:00,89.434,89.439,89.432,89.439,11200000.0
2007-10-10 06:24:00,89.448,89.448,89.436,89.442,14400000.0
2007-10-10 06:25:00,89.446,89.453,89.439,89.447,17600000.0
2007-10-10 06:26:00,89.442,89.443,89.422,89.427,11200000.0
2007-10-10 06:27:00,89.416,89.418,89.409,89.413,14400000.0
2007-10-10 06:28:00,89.384,89.404,89.384,89.398,16000000.0
2007-10-10 06:29:00,89.396,89.396,89.383,89.393,12200000.0
2007-10-10 06:30:00,89.411,89.411,89.383,89.383,27200000.0
2007-10-10 06:31:00,89.378,89.403,89.378,89.403,11200000.0
2007-10-10 06:32:00,89.41,89.41,89.402,89.405,22400000.0
2007-10-10 06:33:00,89.419,89.43,89.418,89.424,24000000.0
2007-10-10 06:34:00,89.418,89.426,89.418,89.423,17600000.0
2007-10-10 06:35:00,89.41,89.432,89.41,89.432,11200000.0
2007-10-10 06:36:00,89.431,89.431,89.405,89.412,12800000.0
2007-10-10 06:37:00,89.401,89.435,89.394,89.435,12200000.0
2007-10-10 06:38:00,89.447,89.448,89.432,89.448,17000000.0
2007-10-10 06:39:00,89.404,89.404,89.373,89.373,13800000.0
2007-10-10 06:40:00,89.38,89.4,89.38,89.396,11200000.0
2007-10-10 06:41:00,89.416,89.426,89.416,89.423,11200000.0
2007-10-10 06:42:00,89.42,89.421,89.414,89.414,13800000.0
2007-10-10 06:43:00,89.399,89.421,89.389,89.403,18600000.0
2007-10-10 06:44:00,89.403,89.406,89.398,89.398,10600000.0
2007-10-10 06:45:00,89.367,89.403,89.367,89.403,12800000.0
2007-10-10 06:46:00,89.39,89.399,89.388,89.388,15400000.0
2007-10-10 06:47:00,89.398,89.405,89.395,89.395,12800000.0
2007-10-10 06:48:00,89.385,89.385,89.333,89.341,12800000.0
2007-10-10 06:49:00,89.337,89.344,89.331,89.331,12800000.0
2007-10-10 06:50:00,89.332,89.332,89.313,89.317,14400000.0
2007-10-10 06:51:00,89.313,89.316,89.3,89.305,16000000.0
2007-10-10 06:52:00,89.309,89.319,89.302,89.319,14400000.0
2007-10-10 06:53:00,89.3,89.304,89.296,89.302,11200000.0
2007-10-10 06:54:00,89.278,89.296,89.278,89.292,12800000.0
2007-10-10 06:55:00,89.307,89.312,89.301,89.312,16000000.0
2007-10-10 06:56:00,89.314,89.324,89.31,89.324,12800000.0
2007-10-10 06:57:00,89.316,89.316,89.308,89.314,16000000.0
2007-10-10 06:58:00,89.303,89.311,89.3,89.302,11200000.0
2007-10-10 06:59:00,89.334,89.376,89.334,89.376,17600000.0
2007-10-10 07:00:00,89.408,89.408,89.388,89.388,10600000.0
2007-10-10 07:01:00,89.375,89.398,89.375,89.392,16000000.0
2007-10-10 07:02:00,89.376,89.376,89.351,89.354,12800000.0
2007-10-10 07:03:00,89.358,89.358,89.351,89.355,12800000.0
2007-10-10 07:04:00,89.36,89.368,89.338,89.357,11200000.0
2007-10-10 07:05:00,89.342,89.363,89.338,89.349,11200000.0
2007-10-10 07:06:00,89.357,89.357,89.353,89.354,16400000.0
2007-10-10 07:07:00,89.349,89.356,89.339,89.339,11200000.0
2007-10-10 07:08:00,89.31,89.313,89.31,89.311,28800000.0
2007-10-10 07:09:00,89.343,89.343,89.33,89.33,14400000.0
2007-10-10 07:10:00,89.323,89.335,89.323,89.335,11200000.0
2007-10-10 07:11:00,89.334,89.334,89.325,89.327,17600000.0
2007-10-10 07:12:00,89.308,89.321,89.308,89.313,12800000.0
2007-10-10 07:13:00,89.31,89.319,89.309,89.319,14400000.0
2007-10-10 07:14:00,89.317,89.32,89.304,89.32,12800000.0
2007-10-10 07:15:00,89.306,89.306,89.292,89.305,11200000.0
2007-10-10 07:16:00,89.304,89.326,89.303,89.314,14400000.0
2007-10-10 07:17:00,89.322,89.332,89.321,89.331,11200000.0
2007-10-10 07:18:00,89.28,89.323,89.28,89.323,14400000.0
2007-10-10 07:19:00,89.332,89.334,89.317,89.334,11200000.0
2007-10-10 07:20:00,89.315,89.33,89.315,89.329,14400000.0
2007-10-10 07:21:00,89.335,89.342,89.333,89.336,12800000.0
2007-10-10 07:22:00,89.333,89.336,89.323,89.331,12800000.0
2007-10-10 07:23:00,89.339,89.341,89.329,89.335,16000000.0
2007-10-10 07:24:00,89.314,89.322,89.314,89.319,11200000.0
2007-10-10 07:25:00,89.315,89.315,89.305,89.307,11200000.0
2007-10-10 07:26:00,89.311,89.311,89.298,89.31,12800000.0
2007-10-10 07:27:00,89.323,89.323,89.313,89.318,11200000.0
2007-10-10 07:28:00,89.319,89.319,89.307,89.315,8000000.0
2007-10-10 07:29:00,89.329,89.358,89.328,89.358,27200000.0
2007-10-10 07:30:00,89.343,89.368,89.343,89.36,12800000.0
2007-10-10 07:31:00,89.364,89.367,89.357,89.364,11200000.0
2007-10-10 07:32:00,89.34,89.35,89.335,89.346,12800000.0
2007-10-10 07:33:00,89.349,89.377,89.349,89.377,16000000.0
2007-10-10 07:34:00,89.433,89.438,89.428,89.428,11200000.0
2007-10-10 07:35:00,89.428,89.44,89.428,89.431,16000000.0
2007-10-10 07:36:00,89.412,89.43,89.412,89.427,12800000.0
2007-10-10 07:37:00,89.429,89.429,89.418,89.418,14400000.0
2007-10-10 07:38:00,89.416,89.431,89.404,89.431,16000000.0
2007-10-10 07:39:00,89.444,89.446,89.438,89.444,19200000.0
2007-10-10 07:40:00,89.452,89.452,89.428,89.428,11200000.0
2007-10-10 07:41:00,89.417,89.424,89.399,89.409,11200000.0
2007-10-10 07:42:00,89.412,89.42,89.394,89.42,33600000.0
2007-10-10 07:43:00,89.421,89.421,89.409,89.415,28800000.0
2007-10-10 07:44:00,89.41,89.41,89.389,89.389,17600000.0
2007-10-10 07:45:00,89.4,89.419,89.343,89.419,14800000.0
2007-10-10 07:46:00,89.42,89.436,89.417,89.436,27200000.0
2007-10-10 07:47:00,89.429,89.429,89.415,89.415,11200000.0
2007-10-10 07:48:00,89.428,89.456,89.428,89.456,11600000.0
2007-10-10 07:49:00,89.45,89.456,89.442,89.442,8000000.0
2007-10-10 07:50:00,89.458,89.473,89.458,89.473,11200000.0
2007-10-10 07:51:00,89.465,89.482,89.465,89.482,38400000.0
2007-10-10 07:52:00,89.48,89.489,89.48,89.489,17600000.0
2007-10-10 07:53:00,89.495,89.495,89.455,89.455,11200000.0
2007-10-10 07:54:00,89.405,89.458,89.405,89.448,12800000.0
2007-10-10 07:55:00,89.463,89.473,89.462,89.467,30400000.0
2007-10-10 07:56:00,89.465,89.465,89.407,89.407,16000000.0
2007-10-10 07:57:00,89.374,89.38,89.37,89.37,17600000.0
2007-10-10 07:58:00,89.367,89.383,89.367,89.383,11200000.0
2007-10-10 07:59:00,89.396,89.402,89.391,89.399,18000000.0
2007-10-10 08:00:00,89.402,89.402,89.385,89.39,12800000.0
2007-10-10 08:01:00,89.371,89.393,89.368,89.393,11200000.0
2007-10-10 08:02:00,89.429,89.429,89.381,89.381,12800000.0
2007-10-10 08:03:00,89.386,89.425,89.386,89.404,16000000.0
2007-10-10 08:04:00,89.406,89.411,89.405,89.411,11200000.0
2007-10-10 08:05:00,89.408,89.412,89.401,89.407,12800000.0
2007-10-10 08:06:00,89.408,89.408,89.4,89.407,12800000.0
2007-10-10 08:07:00,89.411,89.411,89.39,89.396,16000000.0
2007-10-10 08:08:00,89.411,89.419,89.408,89.417,12800000.0
2007-10-10 08:09:00,89.432,89.445,89.432,89.437,12800000.0
2007-10-10 08:10:00,89.425,89.45,89.425,89.441,29800000.0
2007-10-10 08:11:00,89.453,89.458,89.439,89.439,12800000.0
2007-10-10 08:12:00,89.409,89.409,89.393,89.404,17600000.0
2007-10-10 08:13:00,89.423,89.44,89.423,89.439,13800000.0
2007-10-10 08:14:00,89.43,89.43,89.405,89.411,16000000.0
2007-10-10 08:15:00,89.428,89.428,89.411,89.421,11200000.0
2007-10-10 08:16:00,89.42,89.42,89.409,89.409,4800000.0
2007-10-10 08:17:00,89.406,89.406,89.392,89.392,11200000.0
2007-10-10 08:18:00,89.39,89.39,89.383,89.389,11200000.0
2007-10-10 08:19:00,89.401,89.407,89.4,89.4,11200000.0
2007-10-10 08:20:00,89.398,89.398,89.386,89.386,12800000.0
2007-10-10 08:21:00,89.388,89.388,89.377,89.377,11200000.0
2007-10-10 08:22:00,89.362,89.362,89.337,89.337,11200000.0
2007-10-10 08:23:00,89.358,89.382,89.358,89.382,16000000.0
2007-10-10 08:24:00,89.398,89.413,89.398,89.411,17600000.0
2007-10-10 08:25:00,89.391,89.393,89.384,89.384,12200000.0
2007-10-10 08:26:00,89.389,89.41,89.389,89.41,12800000.0
2007-10-10 08:27:00,89.407,89.411,89.407,89.41,11200000.0
2007-10-10 08:28:00,89.418,89.418,89.398,89.412,12800000.0
2007-10-10 08:29:00,89.432,89.441,89.431,89.441,11200000.0
2007-10-10 08:30:00,89.427,89.439,89.427,89.439,12800000.0
2007-10-10 08:31:00,89.461,89.462,89.429,89.454,12800000.0
2007-10-10 08:32:00,89.457,89.457,89.436,89.438,14400000.0
2007-10-10 08:33:00,89.454,89.459,89.453,89.453,41600000.0
2007-10-10 08:34:00,89.47,89.476,89.47,89.472,11200000.0
2007-10-10 08:35:00,89.472,89.487,89.472,89.485,47400000.0
2007-10-10 08:36:00,89.493,89.503,89.486,89.502,16000000.0
2007-10-10 08:37:00,89.51,89.511,89.494,89.505,14400000.0
2007-10-10 08:38:00,89.511,89.527,89.511,89.527,17600000.0
2007-10-10 08:39:00,89.534,89.534,89.516,89.531,14400000.0
2007-10-10 08:40:00,89.537,89.551,89.537,89.546,11200000.0
2007-10-10 08:41:00,89.544,89.56,89.544,89.549,30800000.0
2007-10-10 08:42:00,89.562,89.57,89.562,89.564,14400000.0
2007-10-10 08:43:00,89.555,89.57,89.553,89.568,12800000.0
2007-10-10 08:44:00,89.563,89.572,89.556,89.559,16000000.0
2007-10-10 08:45:00,89.564,89.573,89.56,89.573,13200000.0
2007-10-10 08:46:00,89.578,89.608,89.578,89.608,12800000.0
2007-10-10 08:47:00,89.62,89.62,89.594,89.594,24000000.0
2007-10-10 08:48:00,89.581,89.608,89.581,89.608,11200000.0
2007-10-10 08:49:00,89.604,89.604,89.58,89.58,17600000.0
2007-10-10 08:50:00,89.56,89.564,89.553,89.553,12800000.0
2007-10-10 08:51:00,89.556,89.558,89.554,89.554,22400000.0
2007-10-10 08:52:00,89.556,89.556,89.525,89.525,35200000.0
2007-10-10 08:53:00,89.513,89.515,89.494,89.515,56400000.0
2007-10-10 08:54:00,89.506,89.521,89.506,89.516,22400000.0
2007-10-10 08:55:00,89.525,89.543,89.525,89.543,17600000.0
2007-10-10 08:56:00,89.554,89.554,89.542,89.542,14400000.0
2007-10-10 08:57:00,89.534,89.542,89.533,89.538,43600000.0
2007-10-10 08:58:00,89.548,89.556,89.539,89.539,19200000.0
2007-10-10 08:59:00,89.526,89.526,89.516,89.519,13800000.0
2007-10-10 09:00:00,89.508,89.511,89.489,89.489,32000000.0
2007-10-10 09:01:00,89.48,89.503,89.48,89.503,32000000.0
2007-10-10 09:02:00,89.509,89.52,89.509,89.517,19200000.0
2007-10-10 09:03:00,89.517,89.522,89.511,89.521,16000000.0
2007-10-10 09:04:00,89.525,89.542,89.516,89.542,22400000.0
2007-10-10 09:05:00,89.549,89.553,89.542,89.547,19200000.0
2007-10-10 09:06:00,89.54,89.55,89.538,89.548,30800000.0
2007-10-10 09:07:00,89.556,89.561,89.551,89.551,19200000.0
2007-10-10 09:08:00,89.534,89.543,89.534,89.543,12800000.0
2007-10-10 09:09:00,89.55,89.567,89.547,89.567,46400000.0
2007-10-10 09:10:00,89.56,89.562,89.551,89.562,23400000.0
2007-10-10 09:11:00,89.549,89.549,89.529,89.529,29200000.0
2007-10-10 09:12:00,89.522,89.543,89.522,89.537,13800000.0
2007-10-10 09:13:00,89.542,89.563,89.541,89.549,12800000.0
2007-10-10 09:14:00,89.546,89.567,89.546,89.564,13200000.0
2007-10-10 09:15:00,89.56,89.57,89.555,89.555,30400000.0
2007-10-10 09:16:00,89.56,89.56,89.548,89.553,49600000.0
2007-10-10 09:17:00,89.552,89.554,89.544,89.548,78400000.0
2007-10-10 09:18:00,89.546,89.556,89.544,89.549,71400000.0
2007-10-10 09:19:00,89.542,89.544,89.533,89.541,65600000.0
2007-10-10 09:20:00,89.544,89.569,89.544,89.569,76800000.0
2007-10-10 09:21:00,89.546,89.546,89.524,89.524,49600000.0
2007-10-10 09:22:00,89.523,89.527,89.518,89.519,36200000.0
2007-10-10 09:23:00,89.556,89.571,89.556,89.568,68800000.0
2007-10-10 09:24:00,89.573,89.581,89.563,89.581,43200000.0
2007-10-10 09:25:00,89.594,89.605,89.587,89.605,19200000.0
2007-10-10 09:26:00,89.61,89.621,89.598,89.611,32000000.0
2007-10-10 09:27:00,89.591,89.591,89.572,89.573,70400000.0
2007-10-10 09:28:00,89.55,89.55,89.532,89.537,11200000.0
2007-10-10 09:29:00,89.545,89.55,89.538,89.55,36800000.0
2007-10-10 09:30:00,89.544,89.548,89.539,89.539,25600000.0
2007-10-10 09:31:00,89.547,89.55,89.54,89.54,12800000.0
2007-10-10 09:32:00,89.544,89.552,89.543,89.552,34000000.0
2007-10-10 09:33:00,89.549,89.553,89.543,89.543,30400000.0
2007-10-10 09:34:00,89.552,89.552,89.526,89.541,33600000.0
2007-10-10 09:35:00,89.537,89.545,89.53,89.533,52200000.0
2007-10-10 09:36:00,89.52,89.526,89.514,89.526,46800000.0
2007-10-10 09:37:00,89.53,89.532,89.518,89.519,33600000.0
2007-10-10 09:38:00,89.499,89.525,89.499,89.512,12200000.0
2007-10-10 09:39:00,89.527,89.529,89.519,89.524,43200000.0
2007-10-10 09:40:00,89.519,89.532,89.517,89.523,46800000.0
2007-10-10 09:41:00,89.518,89.534,89.518,89.534,30400000.0
2007-10-10 09:42:00,89.529,89.543,89.529,89.536,43600000.0
2007-10-10 09:43:00,89.539,89.539,89.525,89.528,55400000.0
2007-10-10 09:44:00,89.532,89.542,89.532,89.537,30400000.0
2007-10-10 09:45:00,89.54,89.55,89.54,89.54,19200000.0
2007-10-10 09:46:00,89.534,89.553,89.534,89.553,26600000.0
2007-10-10 09:47:00,89.576,89.596,89.576,89.595,12800000.0
2007-10-10 09:48:00,89.584,89.584,89.548,89.554,12800000.0
2007-10-10 09:49:00,89.568,89.585,89.564,89.585,16000000.0
2007-10-10 09:50:00,89.595,89.602,89.59,89.598,33600000.0
2007-10-10 09:51:00,89.59,89.602,89.59,89.601,84200000.0
2007-10-10 09:52:00,89.601,89.601,89.581,89.588,11200000.0
2007-10-10 09:53:00,89.591,89.602,89.59,89.597,30800000.0
2007-10-10 09:54:00,89.593,89.595,89.583,89.589,12800000.0
2007-10-10 09:55:00,89.603,89.63,89.603,89.63,33600000.0
2007-10-10 09:56:00,89.631,89.631,89.615,89.625,36800000.0
2007-10-10 09:57:00,89.624,89.624,89.615,89.616,24000000.0
2007-10-10 09:58:00,89.608,89.608,89.582,89.582,32000000.0
2007-10-10 09:59:00,89.577,89.58,89.569,89.569,51200000.0
2007-10-10 10:00:00,89.55,89.55,89.522,89.531,62400000.0
2007-10-10 10:01:00,89.522,89.522,89.508,89.508,17600000.0
2007-10-10 10:02:00,89.504,89.506,89.495,89.504,36800000.0
2007-10-10 10:03:00,89.509,89.512,89.503,89.506,45200000.0
2007-10-10 10:04:00,89.515,89.515,89.506,89.508,40000000.0
2007-10-10 10:05:00,89.498,89.535,89.498,89.535,38400000.0
2007-10-10 10:06:00,89.548,89.548,89.533,89.533,34000000.0
2007-10-10 10:07:00,89.525,89.525,89.514,89.514,44000000.0
2007-10-10 10:08:00,89.512,89.512,89.504,89.504,49600000.0
2007-10-10 10:09:00,89.518,89.522,89.517,89.521,12800000.0
2007-10-10 10:10:00,89.53,89.533,89.522,89.523,46400000.0
2007-10-10 10:11:00,89.514,89.534,89.514,89.534,57400000.0
2007-10-10 10:12:00,89.537,89.544,89.534,89.544,57600000.0
2007-10-10 10:13:00,89.533,89.539,89.53,89.53,41600000.0
2007-10-10 10:14:00,89.523,89.53,89.508,89.508,30400000.0
2007-10-10 10:15:00,89.523,89.532,89.519,89.532,30400000.0
2007-10-10 10:16:00,89.544,89.544,89.532,89.537,17600000.0
2007-10-10 10:17:00,89.534,89.547,89.534,89.547,12800000.0
2007-10-10 10:18:00,89.546,89.547,89.541,89.541,12800000.0
2007-10-10 10:19:00,89.534,89.544,89.534,89.544,75200000.0
2007-10-10 10:20:00,89.547,89.547,89.532,89.544,16000000.0
2007-10-10 10:21:00,89.55,89.564,89.55,89.559,35200000.0
2007-10-10 10:22:00,89.541,89.543,89.522,89.522,16000000.0
2007-10-10 10:23:00,89.506,89.512,89.495,89.51,33600000.0
2007-10-10 10:24:00,89.516,89.521,89.513,89.521,43200000.0
2007-10-10 10:25:00,89.512,89.52,89.507,89.51,63400000.0
2007-10-10 10:26:00,89.521,89.533,89.506,89.533,36200000.0
2007-10-10 10:27:00,89.534,89.543,89.533,89.542,52800000.0
2007-10-10 10:28:00,89.549,89.549,89.521,89.529,88000000.0
2007-10-10 10:29:00,89.537,89.546,89.536,89.536,17600000.0
2007-10-10 10:30:00,89.556,89.556,89.544,89.548,27200000.0
2007-10-10 10:31:00,89.554,89.563,89.554,89.557,32000000.0
2007-10-10 10:32:00,89.564,89.565,89.556,89.558,46400000.0
2007-10-10 10:33:00,89.554,89.556,89.546,89.556,35200000.0
2007-10-10 10:34:00,89.556,89.556,89.541,89.55,17600000.0
2007-10-10 10:35:00,89.55,89.584,89.538,89.584,12800000.0
2007-10-10 10:36:00,89.584,89.593,89.578,89.587,11200000.0
2007-10-10 10:37:00,89.581,89.581,89.567,89.568,19200000.0
2007-10-10 10:38:00,89.559,89.566,89.555,89.564,28200000.0
2007-10-10 10:39:00,89.558,89.563,89.554,89.558,16000000.0
2007-10-10 10:40:00,89.555,89.561,89.554,89.56,24000000.0
2007-10-10 10:41:00,89.576,89.576,89.555,89.564,57000000.0
2007-10-10 10:42:00,89.552,89.556,89.55,89.553,38400000.0
2007-10-10 10:43:00,89.541,89.552,89.537,89.552,17600000.0
2007-10-10 10:44:00,89.559,89.575,89.559,89.567,19200000.0
2007-10-10 10:45:00,89.566,89.57,89.551,89.57,22400000.0
2007-10-10 10:46:00,89.566,89.571,89.563,89.563,28800000.0
2007-10-10 10:47:00,89.571,89.571,89.541,89.553,25600000.0
2007-10-10 10:48:00,89.571,89.572,89.561,89.57,38200000.0
2007-10-10 10:49:00,89.575,89.579,89.567,89.579,25600000.0
2007-10-10 10:50:00,89.576,89.582,89.571,89.574,59600000.0
2007-10-10 10:51:00,89.573,89.581,89.568,89.58,68800000.0
2007-10-10 10:52:00,89.587,89.587,89.579,89.579,35200000.0
2007-10-10 10:53:00,89.546,89.546,89.527,89.527,59200000.0
2007-10-10 10:54:00,89.533,89.542,89.531,89.536,54400000.0
2007-10-10 10:55:00,89.531,89.535,89.506,89.523,41400000.0
2007-10-10 10:56:00,89.541,89.545,89.524,89.539,44800000.0
2007-10-10 10:57:00,89.531,89.531,89.513,89.52,32400000.0
2007-10-10 10:58:00,89.521,89.539,89.52,89.52,40400000.0
2007-10-10 10:59:00,89.515,89.527,89.515,89.52,49000000.0
2007-10-10 11:00:00,89.514,89.525,89.513,89.521,51600000.0
2007-10-10 11:01:00,89.515,89.521,89.515,89.519,12800000.0
2007-10-10 11:02:00,89.513,89.513,89.506,89.506,19600000.0
2007-10-10 11:03:00,89.514,89.535,89.512,89.535,36200000.0
2007-10-10 11:04:00,89.537,89.537,89.53,89.536,27600000.0
2007-10-10 11:05:00,89.537,89.538,89.522,89.538,11200000.0
2007-10-10 11:06:00,89.536,89.536,89.528,89.536,29800000.0
2007-10-10 11:07:00,89.526,89.534,89.524,89.527,46400000.0
2007-10-10 11:08:00,89.527,89.533,89.515,89.515,32000000.0
2007-10-10 11:09:00,89.516,89.528,89.513,89.526,74000000.0
2007-10-10 11:10:00,89.531,89.555,89.53,89.539,36800000.0
2007-10-10 11:11:00,89.55,89.554,89.542,89.542,52600000.0
2007-10-10 11:12:00,89.53,89.56,89.53,89.547,70800000.0
2007-10-10 11:13:00,89.542,89.562,89.542,89.561,13200000.0
2007-10-10 11:14:00,89.559,89.573,89.559,89.568,57600000.0
2007-10-10 11:15:00,89.574,89.589,89.57,89.589,11200000.0
2007-10-10 11:16:00,89.585,89.591,89.577,89.58,17600000.0
2007-10-10 11:17:00,89.574,89.583,89.567,89.58,54200000.0
2007-10-10 11:18:00,89.569,89.572,89.549,89.572,73600000.0
2007-10-10 11:19:00,89.573,89.573,89.539,89.539,56000000.0
2007-10-10 11:20:00,89.545,89.559,89.545,89.554,35200000.0
2007-10-10 11:21:00,89.566,89.566,89.556,89.558,40000000.0
2007-10-10 11:22:00,89.55,89.554,89.537,89.547,41600000.0
2007-10-10 11:23:00,89.55,89.57,89.55,89.561,51200000.0
2007-10-10 11:24:00,89.559,89.576,89.538,89.559,51600000.0
2007-10-10 11:25:00,89.555,89.568,89.536,89.546,35200000.0
2007-10-10 11:26:00,89.557,89.557,89.545,89.553,27200000.0
2007-10-10 11:27:00,89.557,89.56,89.551,89.551,13200000.0
2007-10-10 11:28:00,89.547,89.561,89.547,89.561,41600000.0
2007-10-10 11:29:00,89.571,89.575,89.565,89.565,42600000.0
2007-10-10 11:30:00,89.573,89.573,89.562,89.562,11200000.0
2007-10-10 11:31:00,89.554,89.554,89.541,89.541,27200000.0
2007-10-10 11:32:00,89.562,89.586,89.562,89.586,35600000.0
2007-10-10 11:33:00,89.577,89.593,89.577,89.593,17600000.0
2007-10-10 11:34:00,89.586,89.588,89.577,89.587,33600000.0
2007-10-10 11:35:00,89.573,89.593,89.57,89.593,17600000.0
2007-10-10 11:36:00,89.575,89.585,89.573,89.583,43200000.0
2007-10-10 11:37:00,89.594,89.601,89.59,89.594,41600000.0
2007-10-10 11:38:00,89.59,89.594,89.583,89.591,27200000.0
2007-10-10 11:39:00,89.573,89.582,89.57,89.582,11200000.0
2007-10-10 11:40:00,89.593,89.593,89.579,89.584,22400000.0
2007-10-10 11:41:00,89.591,89.596,89.565,89.565,38400000.0
2007-10-10 11:42:00,89.578,89.586,89.577,89.586,38800000.0
2007-10-10 11:43:00,89.595,89.63,89.595,89.63,17600000.0
2007-10-10 11:44:00,89.641,89.641,89.626,89.635,59600000.0
2007-10-10 11:45:00,89.632,89.638,89.628,89.628,49600000.0
2007-10-10 11:46:00,89.638,89.639,89.627,89.63,11200000.0
2007-10-10 11:47:00,89.627,89.628,89.621,89.623,56000000.0
2007-10-10 11:48:00,89.621,89.63,89.621,89.63,13800000.0
2007-10-10 11:49:00,89.624,89.633,89.624,89.626,41600000.0
2007-10-10 11:50:00,89.626,89.636,89.617,89.617,44800000.0
2007-10-10 11:51:00,89.625,89.63,89.619,89.623,44800000.0
2007-10-10 11:52:00,89.617,89.634,89.617,89.634,32000000.0
2007-10-10 11:53:00,89.626,89.629,89.622,89.629,35200000.0
2007-10-10 11:54:00,89.619,89.626,89.612,89.626,48800000.0
2007-10-10 11:55:00,89.634,89.666,89.634,89.665,44800000.0
2007-10-10 11:56:00,89.671,89.684,89.671,89.679,63400000.0
2007-10-10 11:57:00,89.676,89.694,89.676,89.694,22400000.0
2007-10-10 11:58:00,89.704,89.709,89.703,89.705,41600000.0
2007-10-10 11:59:00,89.713,89.724,89.706,89.724,50600000.0
2007-10-10 12:00:00,89.735,89.741,89.728,89.728,36800000.0
2007-10-10 12:01:00,89.749,89.749,89.733,89.733,19200000.0
2007-10-10 12:02:00,89.721,89.731,89.705,89.705,12800000.0
2007-10-10 12:03:00,89.707,89.714,89.703,89.711,51200000.0
2007-10-10 12:04:00,89.712,89.714,89.705,89.705,24000000.0
2007-10-10 12:05:00,89.713,89.714,89.703,89.703,28800000.0
2007-10-10 12:06:00,89.702,89.711,89.683,89.697,24000000.0
2007-10-10 12:07:00,89.691,89.701,89.691,89.701,20800000.0
2007-10-10 12:08:00,89.708,89.718,89.705,89.71,43200000.0
2007-10-10 12:09:00,89.712,89.735,89.712,89.735,11200000.0
2007-10-10 12:10:00,89.729,89.745,89.724,89.741,11200000.0
2007-10-10 12:11:00,89.751,89.751,89.728,89.728,27200000.0
2007-10-10 12:12:00,89.733,89.739,89.733,89.734,30400000.0
2007-10-10 12:13:00,89.733,89.738,89.733,89.733,14400000.0
2007-10-10 12:14:00,89.735,89.738,89.718,89.737,16000000.0
2007-10-10 12:15:00,89.733,89.742,89.713,89.723,26600000.0
2007-10-10 12:16:00,89.732,89.738,89.726,89.727,27200000.0
2007-10-10 12:17:00,89.738,89.738,89.728,89.734,43600000.0
2007-10-10 12:18:00,89.734,89.742,89.725,89.729,25000000.0
2007-10-10 12:19:00,89.737,89.751,89.735,89.738,35200000.0
2007-10-10 12:20:00,89.739,89.746,89.736,89.746,36800000.0
2007-10-10 12:21:00,89.747,89.754,89.741,89.754,59600000.0
2007-10-10 12:22:00,89.755,89.755,89.748,89.753,30400000.0
2007-10-10 12:23:00,89.757,89.774,89.751,89.774,32000000.0
2007-10-10 12:24:00,89.774,89.774,89.761,89.765,33600000.0
2007-10-10 12:25:00,89.765,89.774,89.761,89.774,22400000.0
2007-10-10 12:26:00,89.763,89.764,89.751,89.751,30400000.0
2007-10-10 12:27:00,89.748,89.748,89.736,89.736,30800000.0
2007-10-10 12:28:00,89.739,89.752,89.739,89.747,60200000.0
2007-10-10 12:29:00,89.643,89.746,89.617,89.653,114000000.0
2007-10-10 12:30:00,89.757,89.759,89.641,89.759,46400000.0
2007-10-10 12:31:00,89.747,89.749,89.737,89.737,70400000.0
2007-10-10 12:32:00,89.731,89.731,89.708,89.708,29200000.0
2007-10-10 12:33:00,89.69,89.693,89.683,89.683,40000000.0
2007-10-10 12:34:00,89.665,89.681,89.664,89.68,27600000.0
2007-10-10 12:35:00,89.694,89.698,89.69,89.698,25600000.0
2007-10-10 12:36:00,89.687,89.69,89.682,89.69,48000000.0
2007-10-10 12:37:00,89.689,89.689,89.668,89.668,14400000.0
2007-10-10 12:38:00,89.691,89.691,89.673,89.673,14400000.0
2007-10-10 12:39:00,89.656,89.658,89.649,89.649,24000000.0
2007-10-10 12:40:00,89.649,89.656,89.64,89.64,16000000.0
2007-10-10 12:41:00,89.632,89.632,89.618,89.618,22400000.0
2007-10-10 12:42:00,89.614,89.623,89.614,89.623,22800000.0
2007-10-10 12:43:00,89.624,89.627,89.616,89.616,36800000.0
2007-10-10 12:44:00,89.596,89.602,89.596,89.602,22400000.0
2007-10-10 12:45:00,89.606,89.607,89.594,89.594,34600000.0
2007-10-10 12:46:00,89.577,89.59,89.559,89.577,44800000.0
2007-10-10 12:47:00,89.597,89.597,89.58,89.586,8000000.0
2007-10-10 12:48:00,89.584,89.584,89.571,89.571,31400000.0
2007-10-10 12:49:00,89.568,89.579,89.568,89.575,40400000.0
2007-10-10 12:50:00,89.576,89.606,89.576,89.598,16000000.0
2007-10-10 12:51:00,89.599,89.607,89.595,89.595,22400000.0
2007-10-10 12:52:00,89.598,89.598,89.579,89.588,25000000.0
2007-10-10 12:53:00,89.568,89.577,89.565,89.565,11200000.0
2007-10-10 12:54:00,89.566,89.572,89.557,89.557,11200000.0
2007-10-10 12:55:00,89.526,89.526,89.512,89.512,24000000.0
2007-10-10 12:56:00,89.509,89.533,89.509,89.528,12800000.0
2007-10-10 12:57:00,89.531,89.541,89.527,89.54,26600000.0
2007-10-10 12:58:00,89.54,89.556,89.54,89.554,12800000.0
2007-10-10 12:59:00,89.566,89.566,89.552,89.563,14400000.0
2007-10-10 13:00:00,89.576,89.576,89.537,89.537,15400000.0
2007-10-10 13:01:00,89.536,89.545,89.533,89.539,17600000.0
2007-10-10 13:02:00,89.53,89.539,89.521,89.521,12800000.0
2007-10-10 13:03:00,89.52,89.531,89.52,89.523,12800000.0
2007-10-10 13:04:00,89.521,89.521,89.513,89.516,16000000.0
2007-10-10 13:05:00,89.531,89.533,89.529,89.532,12800000.0
2007-10-10 13:06:00,89.525,89.542,89.525,89.536,17600000.0
2007-10-10 13:07:00,89.556,89.567,89.556,89.567,12800000.0
2007-10-10 13:08:00,89.568,89.568,89.552,89.552,32000000.0
2007-10-10 13:09:00,89.573,89.586,89.569,89.584,28800000.0
2007-10-10 13:10:00,89.595,89.595,89.578,89.58,32000000.0
2007-10-10 13:11:00,89.585,89.585,89.571,89.571,19200000.0
2007-10-10 13:12:00,89.568,89.579,89.566,89.575,16000000.0
2007-10-10 13:13:00,89.57,89.575,89.57,89.574,11200000.0
2007-10-10 13:14:00,89.58,89.587,89.576,89.579,11200000.0
2007-10-10 13:15:00,89.581,89.59,89.58,89.59,10600000.0
2007-10-10 13:16:00,89.589,89.599,89.581,89.599,25600000.0
2007-10-10 13:17:00,89.589,89.589,89.568,89.571,12800000.0
2007-10-10 13:18:00,89.562,89.567,89.558,89.558,56000000.0
2007-10-10 13:19:00,89.55,89.559,89.538,89.551,14400000.0
2007-10-10 13:20:00,89.56,89.565,89.552,89.565,12800000.0
2007-10-10 13:21:00,89.565,89.566,89.56,89.561,56000000.0
2007-10-10 13:22:00,89.559,89.568,89.559,89.568,11200000.0
2007-10-10 13:23:00,89.553,89.576,89.553,89.576,12200000.0
2007-10-10 13:24:00,89.58,89.58,89.564,89.569,14400000.0
2007-10-10 13:25:00,89.563,89.563,89.554,89.554,33600000.0
2007-10-10 13:26:00,89.576,89.584,89.576,89.577,23400000.0
2007-10-10 13:27:00,89.576,89.586,89.575,89.586,40000000.0
2007-10-10 13:28:00,89.585,89.585,89.568,89.568,20800000.0
2007-10-10 13:29:00,89.577,89.579,89.572,89.574,22400000.0
2007-10-10 13:30:00,89.577,89.582,89.573,89.582,37200000.0
2007-10-10 13:31:00,89.576,89.577,89.546,89.546,11200000.0
2007-10-10 13:32:00,89.534,89.557,89.525,89.544,17600000.0
2007-10-10 13:33:00,89.525,89.526,89.516,89.519,12800000.0
2007-10-10 13:34:00,89.517,89.524,89.508,89.52,12800000.0
2007-10-10 13:35:00,89.525,89.534,89.521,89.534,12800000.0
2007-10-10 13:36:00,89.539,89.547,89.537,89.537,48000000.0
2007-10-10 13:37:00,89.534,89.552,89.534,89.552,24000000.0
2007-10-10 13:38:00,89.543,89.543,89.529,89.538,28800000.0
2007-10-10 13:39:00,89.531,89.531,89.518,89.518,25600000.0
2007-10-10 13:40:00,89.511,89.519,89.499,89.499,12800000.0
2007-10-10 13:41:00,89.458,89.458,89.42,89.42,16000000.0
2007-10-10 13:42:00,89.412,89.419,89.382,89.382,12800000.0
2007-10-10 13:43:00,89.388,89.401,89.366,89.381,25600000.0
2007-10-10 13:44:00,89.404,89.419,89.393,89.419,28600000.0
2007-10-10 13:45:00,89.42,89.42,89.397,89.404,12800000.0
2007-10-10 13:46:00,89.408,89.421,89.408,89.417,14400000.0
2007-10-10 13:47:00,89.419,89.433,89.419,89.428,27200000.0
2007-10-10 13:48:00,89.446,89.448,89.438,89.438,14400000.0
2007-10-10 13:49:00,89.442,89.451,89.442,89.451,33600000.0
2007-10-10 13:50:00,89.45,89.463,89.448,89.463,33600000.0
2007-10-10 13:51:00,89.438,89.454,89.438,89.442,16000000.0
2007-10-10 13:52:00,89.449,89.469,89.449,89.468,40000000.0
2007-10-10 13:53:00,89.48,89.48,89.454,89.473,36800000.0
2007-10-10 13:54:00,89.478,89.487,89.478,89.487,24000000.0
2007-10-10 13:55:00,89.484,89.484,89.473,89.473,11200000.0
2007-10-10 13:56:00,89.47,89.47,89.464,89.464,14400000.0
2007-10-10 13:57:00,89.471,89.471,89.437,89.438,14400000.0
2007-10-10 13:58:00,89.429,89.442,89.421,89.434,31400000.0
2007-10-10 13:59:00,89.416,89.416,89.392,89.392,48400000.0
2007-10-10 14:00:00,89.409,89.409,89.389,89.389,32000000.0
2007-10-10 14:01:00,89.401,89.419,89.401,89.419,14400000.0
2007-10-10 14:02:00,89.426,89.426,89.407,89.415,28800000.0
2007-10-10 14:03:00,89.404,89.404,89.396,89.398,14400000.0
2007-10-10 14:04:00,89.392,89.407,89.384,89.384,14400000.0
2007-10-10 14:05:00,89.391,89.396,89.38,89.38,26000000.0
2007-10-10 14:06:00,89.39,89.39,89.374,89.374,17600000.0
2007-10-10 14:07:00,89.373,89.395,89.373,89.395,12800000.0
2007-10-10 14:08:00,89.395,89.449,89.395,89.443,24000000.0
2007-10-10 14:09:00,89.465,89.482,89.462,89.473,11200000.0
2007-10-10 14:10:00,89.464,89.464,89.443,89.443,17000000.0
2007-10-10 14:11:00,89.432,89.441,89.431,89.433,12800000.0
2007-10-10 14:12:00,89.429,89.436,89.425,89.436,12800000.0
2007-10-10 14:13:00,89.439,89.439,89.424,89.427,24000000.0
2007-10-10 14:14:00,89.42,89.431,89.42,89.42,20800000.0
2007-10-10 14:15:00,89.414,89.432,89.414,89.429,33600000.0
2007-10-10 14:16:00,89.422,89.431,89.419,89.426,26600000.0
2007-10-10 14:17:00,89.427,89.44,89.427,89.437,11200000.0
2007-10-10 14:18:00,89.463,89.47,89.461,89.468,16000000.0
2007-10-10 14:19:00,89.475,89.504,89.475,89.504,40000000.0
2007-10-10 14:20:00,89.522,89.531,89.514,89.531,14400000.0
2007-10-10 14:21:00,89.526,89.543,89.524,89.539,33600000.0
2007-10-10 14:22:00,89.558,89.581,89.553,89.553,14400000.0
2007-10-10 14:23:00,89.562,89.562,89.548,89.548,18000000.0
2007-10-10 14:24:00,89.545,89.545,89.525,89.532,36800000.0
2007-10-10 14:25:00,89.523,89.524,89.516,89.517,12800000.0
2007-10-10 14:26:00,89.508,89.508,89.471,89.471,18600000.0
2007-10-10 14:27:00,89.474,89.489,89.474,89.484,11200000.0
2007-10-10 14:28:00,89.486,89.488,89.485,89.486,11200000.0
2007-10-10 14:29:00,89.494,89.502,89.491,89.491,12800000.0
2007-10-10 14:30:00,89.487,89.488,89.389,89.483,11200000.0
2007-10-10 14:31:00,89.514,89.518,89.426,89.516,15400000.0
2007-10-10 14:32:00,89.518,89.533,89.518,89.53,12800000.0
2007-10-10 14:33:00,89.543,89.551,89.537,89.537,17600000.0
2007-10-10 14:34:00,89.531,89.55,89.531,89.541,17600000.0
2007-10-10 14:35:00,89.534,89.534,89.526,89.529,11200000.0
2007-10-10 14:36:00,89.531,89.545,89.531,89.545,12800000.0
2007-10-10 14:37:00,89.537,89.537,89.525,89.525,12800000.0
2007-10-10 14:38:00,89.538,89.55,89.537,89.55,11200000.0
2007-10-10 14:39:00,89.56,89.571,89.528,89.528,17600000.0
2007-10-10 14:40:00,89.498,89.498,89.481,89.481,16000000.0
2007-10-10 14:41:00,89.467,89.467,89.436,89.454,11200000.0
2007-10-10 14:42:00,89.499,89.518,89.499,89.512,12800000.0
2007-10-10 14:43:00,89.522,89.524,89.511,89.514,17600000.0
2007-10-10 14:44:00,89.531,89.536,89.525,89.533,12200000.0
2007-10-10 14:45:00,89.53,89.546,89.53,89.54,12800000.0
2007-10-10 14:46:00,89.535,89.54,89.533,89.54,17600000.0
2007-10-10 14:47:00,89.552,89.552,89.522,89.547,12800000.0
2007-10-10 14:48:00,89.529,89.539,89.513,89.513,11200000.0
2007-10-10 14:49:00,89.495,89.513,89.495,89.511,16000000.0
2007-10-10 14:50:00,89.504,89.504,89.494,89.499,13200000.0
2007-10-10 14:51:00,89.504,89.517,89.504,89.51,17600000.0
2007-10-10 14:52:00,89.501,89.502,89.469,89.469,14400000.0
2007-10-10 14:53:00,89.48,89.494,89.48,89.492,11200000.0
2007-10-10 14:54:00,89.496,89.501,89.491,89.493,13200000.0
2007-10-10 14:55:00,89.468,89.487,89.468,89.48,11200000.0
2007-10-10 14:56:00,89.479,89.479,89.467,89.467,16000000.0
2007-10-10 14:57:00,89.476,89.478,89.472,89.473,12800000.0
2007-10-10 14:58:00,89.473,89.478,89.468,89.47,14400000.0
2007-10-10 14:59:00,89.476,89.476,89.469,89.473,12800000.0
2007-10-10 15:00:00,89.474,89.483,89.474,89.48,16000000.0
2007-10-10 15:01:00,89.469,89.477,89.465,89.469,17600000.0
2007-10-10 15:02:00,89.46,89.46,89.439,89.439,11200000.0
2007-10-10 15:03:00,89.454,89.454,89.436,89.436,11200000.0
2007-10-10 15:04:00,89.42,89.42,89.402,89.402,16000000.0
2007-10-10 15:05:00,89.385,89.407,89.385,89.407,12800000.0
2007-10-10 15:06:00,89.398,89.447,89.398,89.44,11200000.0
2007-10-10 15:07:00,89.443,89.461,89.441,89.461,11200000.0
2007-10-10 15:08:00,89.458,89.465,89.455,89.458,11200000.0
2007-10-10 15:09:00,89.443,89.443,89.422,89.422,14400000.0
2007-10-10 15:10:00,89.419,89.419,89.407,89.419,16000000.0
2007-10-10 15:11:00,89.416,89.416,89.391,89.391,11200000.0
2007-10-10 15:12:00,89.374,89.374,89.354,89.369,12800000.0
2007-10-10 15:13:00,89.383,89.396,89.383,89.385,12800000.0
2007-10-10 15:14:00,89.389,89.395,89.385,89.389,16000000.0
2007-10-10 15:15:00,89.392,89.392,89.372,89.376,17000000.0
2007-10-10 15:16:00,89.364,89.364,89.338,89.353,12200000.0
2007-10-10 15:17:00,89.351,89.358,89.345,89.358,14400000.0
2007-10-10 15:18:00,89.371,89.376,89.366,89.376,12800000.0
2007-10-10 15:19:00,89.395,89.416,89.392,89.416,16000000.0
2007-10-10 15:20:00,89.423,89.423,89.415,89.419,16000000.0
2007-10-10 15:21:00,89.44,89.447,89.356,89.446,17600000.0
2007-10-10 15:22:00,89.435,89.472,89.435,89.47,11200000.0
2007-10-10 15:23:00,89.476,89.48,89.476,89.478,11200000.0
2007-10-10 15:24:00,89.487,89.5,89.483,89.488,11200000.0
2007-10-10 15:25:00,89.493,89.503,89.488,89.502,12800000.0
2007-10-10 15:26:00,89.507,89.508,89.494,89.508,14400000.0
2007-10-10 15:27:00,89.514,89.52,89.499,89.499,12800000.0
2007-10-10 15:28:00,89.495,89.507,89.487,89.504,12800000.0
2007-10-10 15:29:00,89.503,89.51,89.502,89.509,17600000.0
2007-10-10 15:30:00,89.512,89.512,89.481,89.481,17600000.0
2007-10-10 15:31:00,89.492,89.509,89.492,89.496,12800000.0
2007-10-10 15:32:00,89.493,89.505,89.488,89.495,11200000.0
2007-10-10 15:33:00,89.492,89.493,89.486,89.493,10600000.0
2007-10-10 15:34:00,89.505,89.515,89.505,89.515,11200000.0
2007-10-10 15:35:00,89.517,89.525,89.512,89.516,12800000.0
2007-10-10 15:36:00,89.512,89.528,89.512,89.519,14400000.0
2007-10-10 15:37:00,89.512,89.518,89.502,89.502,16000000.0
2007-10-10 15:38:00,89.502,89.506,89.481,89.491,16000000.0
2007-10-10 15:39:00,89.479,89.501,89.477,89.494,14400000.0
2007-10-10 15:40:00,89.508,89.509,89.497,89.504,12800000.0
2007-10-10 15:41:00,89.489,89.495,89.486,89.486,16000000.0
2007-10-10 15:42:00,89.496,89.496,89.427,89.484,17600000.0
2007-10-10 15:43:00,89.487,89.494,89.473,89.473,12800000.0
2007-10-10 15:44:00,89.482,89.488,89.48,89.481,12800000.0
2007-10-10 15:45:00,89.482,89.482,89.472,89.479,12800000.0
2007-10-10 15:46:00,89.469,89.493,89.467,89.493,11200000.0
2007-10-10 15:47:00,89.476,89.476,89.463,89.47,11200000.0
2007-10-10 15:48:00,89.488,89.507,89.487,89.507,12800000.0
2007-10-10 15:49:00,89.486,89.488,89.474,89.484,11200000.0
2007-10-10 15:50:00,89.481,89.514,89.481,89.511,14400000.0
2007-10-10 15:51:00,89.509,89.514,89.493,89.507,11200000.0
2007-10-10 15:52:00,89.506,89.506,89.474,89.474,11200000.0
2007-10-10 15:53:00,89.469,89.5,89.469,89.5,12800000.0
2007-10-10 15:54:00,89.505,89.505,89.486,89.501,17600000.0
2007-10-10 15:55:00,89.487,89.516,89.483,89.516,17600000.0
2007-10-10 15:56:00,89.518,89.533,89.513,89.533,11200000.0
2007-10-10 15:57:00,89.516,89.518,89.511,89.511,14400000.0
2007-10-10 15:58:00,89.517,89.533,89.517,89.532,11200000.0
2007-10-10 15:59:00,89.53,89.53,89.495,89.495,11200000.0
2007-10-10 16:00:00,89.501,89.508,89.5,89.508,11200000.0
2007-10-10 16:01:00,89.502,89.513,89.502,89.513,11200000.0
2007-10-10 16:02:00,89.511,89.512,89.503,89.506,17600000.0
2007-10-10 16:03:00,89.507,89.527,89.5,89.504,13200000.0
2007-10-10 16:04:00,89.52,89.525,89.461,89.515,11200000.0
2007-10-10 16:05:00,89.512,89.512,89.493,89.508,13800000.0
2007-10-10 16:06:00,89.493,89.513,89.493,89.509,16000000.0
2007-10-10 16:07:00,89.489,89.489,89.464,89.464,11200000.0
2007-10-10 16:08:00,89.451,89.453,89.435,89.435,11200000.0
2007-10-10 16:09:00,89.426,89.439,89.426,89.431,12800000.0
2007-10-10 16:10:00,89.421,89.421,89.405,89.405,12800000.0
2007-10-10 16:11:00,89.401,89.401,89.383,89.396,11200000.0
2007-10-10 16:12:00,89.4,89.409,89.383,89.399,17600000.0
2007-10-10 16:13:00,89.416,89.416,89.397,89.397,11600000.0
2007-10-10 16:14:00,89.408,89.414,89.403,89.406,14400000.0
2007-10-10 16:15:00,89.413,89.415,89.408,89.411,11200000.0
2007-10-10 16:16:00,89.415,89.424,89.396,89.424,11200000.0
2007-10-10 16:17:00,89.416,89.424,89.405,89.414,18000000.0
2007-10-10 16:18:00,89.418,89.454,89.418,89.454,16000000.0
2007-10-10 16:19:00,89.454,89.454,89.44,89.44,11200000.0
2007-10-10 16:20:00,89.439,89.44,89.426,89.433,11200000.0
2007-10-10 16:21:00,89.431,89.456,89.431,89.454,11200000.0
2007-10-10 16:22:00,89.457,89.463,89.457,89.461,11200000.0
2007-10-10 16:23:00,89.473,89.473,89.462,89.467,12800000.0
2007-10-10 16:24:00,89.473,89.473,89.46,89.467,11200000.0
2007-10-10 16:25:00,89.45,89.459,89.45,89.455,13200000.0
2007-10-10 16:26:00,89.461,89.47,89.461,89.47,12800000.0
2007-10-10 16:27:00,89.487,89.487,89.459,89.464,17600000.0
2007-10-10 16:28:00,89.466,89.489,89.464,89.489,11200000.0
2007-10-10 16:29:00,89.49,89.49,89.478,89.488,14400000.0
2007-10-10 16:30:00,89.487,89.496,89.486,89.49,14400000.0
2007-10-10 16:31:00,89.503,89.506,89.5,89.5,14400000.0
2007-10-10 16:32:00,89.494,89.502,89.485,89.502,11200000.0
2007-10-10 16:33:00,89.526,89.554,89.526,89.554,14400000.0
2007-10-10 16:34:00,89.535,89.546,89.525,89.531,17600000.0
2007-10-10 16:35:00,89.53,89.53,89.512,89.515,12800000.0
2007-10-10 16:36:00,89.498,89.522,89.498,89.522,11200000.0
2007-10-10 16:37:00,89.511,89.515,89.501,89.514,12800000.0
2007-10-10 16:38:00,89.515,89.521,89.51,89.511,14400000.0
2007-10-10 16:39:00,89.498,89.498,89.455,89.462,12800000.0
2007-10-10 16:40:00,89.462,89.501,89.462,89.501,17600000.0
2007-10-10 16:41:00,89.514,89.514,89.494,89.5,12800000.0
2007-10-10 16:42:00,89.505,89.51,89.494,89.5,11200000.0
2007-10-10 16:43:00,89.493,89.493,89.477,89.477,12800000.0
2007-10-10 16:44:00,89.47,89.49,89.467,89.49,11200000.0
2007-10-10 16:45:00,89.495,89.495,89.48,89.486,11200000.0
2007-10-10 16:46:00,89.488,89.494,89.471,89.484,14400000.0
2007-10-10 16:47:00,89.469,89.486,89.469,89.481,17600000.0
2007-10-10 16:48:00,89.481,89.489,89.48,89.488,11200000.0
2007-10-10 16:49:00,89.469,89.475,89.462,89.475,12200000.0
2007-10-10 16:50:00,89.479,89.481,89.467,89.468,17600000.0
2007-10-10 16:51:00,89.458,89.473,89.41,89.41,11200000.0
2007-10-10 16:52:00,89.457,89.457,89.426,89.433,17000000.0
2007-10-10 16:53:00,89.437,89.437,89.425,89.431,17600000.0
2007-10-10 16:54:00,89.414,89.42,89.4,89.42,17600000.0
2007-10-10 16:55:00,89.442,89.465,89.442,89.449,14400000.0
2007-10-10 16:56:00,89.451,89.462,89.443,89.462,12800000.0
2007-10-10 16:57:00,89.437,89.45,89.437,89.438,16000000.0
2007-10-10 16:58:00,89.435,89.435,89.423,89.424,12800000.0
2007-10-10 16:59:00,89.393,89.393,89.384,89.393,12800000.0
2007-10-10 17:00:00,89.389,89.428,89.389,89.428,11200000.0
2007-10-10 17:01:00,89.442,89.443,89.346,89.443,12800000.0
2007-10-10 17:02:00,89.444,89.444,89.436,89.44,16000000.0
2007-10-10 17:03:00,89.444,89.448,89.438,89.438,17600000.0
2007-10-10 17:04:00,89.427,89.441,89.427,89.432,11600000.0
2007-10-10 17:05:00,89.444,89.449,89.438,89.449,17600000.0
2007-10-10 17:06:00,89.431,89.476,89.424,89.476,11200000.0
2007-10-10 17:07:00,89.497,89.497,89.478,89.478,11200000.0
2007-10-10 17:08:00,89.477,89.488,89.473,89.473,17600000.0
2007-10-10 17:09:00,89.454,89.483,89.454,89.473,15400000.0
2007-10-10 17:10:00,89.478,89.478,89.468,89.471,11200000.0
2007-10-10 17:11:00,89.48,89.48,89.469,89.475,12800000.0
2007-10-10 17:12:00,89.481,89.488,89.464,89.487,12800000.0
2007-10-10 17:13:00,89.483,89.486,89.477,89.486,12800000.0
2007-10-10 17:14:00,89.492,89.492,89.476,89.479,12800000.0
2007-10-10 17:15:00,89.49,89.496,89.49,89.496,12800000.0
2007-10-10 17:16:00,89.518,89.518,89.501,89.507,11200000.0
2007-10-10 17:17:00,89.507,89.507,89.486,89.486,11200000.0
2007-10-10 17:18:00,89.489,89.496,89.488,89.488,12800000.0
2007-10-10 17:19:00,89.487,89.5,89.487,89.493,16000000.0
2007-10-10 17:20:00,89.482,89.482,89.471,89.471,11200000.0
2007-10-10 17:21:00,89.479,89.479,89.459,89.479,12800000.0
2007-10-10 17:22:00,89.479,89.5,89.41,89.5,11200000.0
2007-10-10 17:23:00,89.513,89.522,89.513,89.52,11200000.0
2007-10-10 17:24:00,89.519,89.525,89.516,89.524,11200000.0
2007-10-10 17:25:00,89.532,89.544,89.532,89.539,11200000.0
2007-10-10 17:26:00,89.534,89.534,89.522,89.522,11200000.0
2007-10-10 17:27:00,89.534,89.535,89.525,89.525,17600000.0
2007-10-10 17:28:00,89.529,89.539,89.528,89.538,12800000.0
2007-10-10 17:29:00,89.506,89.511,89.488,89.501,12800000.0
2007-10-10 17:30:00,89.517,89.52,89.516,89.516,11200000.0
2007-10-10 17:31:00,89.501,89.517,89.501,89.517,12800000.0
2007-10-10 17:32:00,89.52,89.52,89.472,89.472,11200000.0
2007-10-10 17:33:00,89.47,89.487,89.47,89.486,12800000.0
2007-10-10 17:34:00,89.481,89.481,89.464,89.478,11200000.0
2007-10-10 17:35:00,89.485,89.489,89.478,89.478,12800000.0
2007-10-10 17:36:00,89.491,89.508,89.491,89.506,11200000.0
2007-10-10 17:37:00,89.496,89.502,89.493,89.498,11200000.0
2007-10-10 17:38:00,89.494,89.499,89.474,89.474,16000000.0
2007-10-10 17:39:00,89.49,89.497,89.479,89.479,17600000.0
2007-10-10 17:40:00,89.467,89.467,89.455,89.465,11200000.0
2007-10-10 17:41:00,89.473,89.477,89.455,89.471,11200000.0
2007-10-10 17:42:00,89.462,89.481,89.462,89.474,11200000.0
2007-10-10 17:43:00,89.471,89.491,89.471,89.491,12800000.0
2007-10-10 17:44:00,89.503,89.514,89.503,89.508,12800000.0
2007-10-10 17:45:00,89.5,89.5,89.49,89.49,11200000.0
2007-10-10 17:46:00,89.494,89.502,89.48,89.493,12800000.0
2007-10-10 17:47:00,89.479,89.479,89.45,89.467,12800000.0
2007-10-10 17:48:00,89.465,89.472,89.455,89.472,10600000.0
2007-10-10 17:49:00,89.468,89.479,89.465,89.478,17600000.0
2007-10-10 17:50:00,89.483,89.483,89.465,89.47,13600000.0
2007-10-10 17:51:00,89.461,89.461,89.451,89.452,11200000.0
2007-10-10 17:52:00,89.445,89.445,89.414,89.414,12800000.0
2007-10-10 17:53:00,89.422,89.43,89.411,89.411,16000000.0
2007-10-10 17:54:00,89.405,89.43,89.405,89.428,14400000.0
2007-10-10 17:55:00,89.424,89.424,89.328,89.419,11200000.0
2007-10-10 17:56:00,89.428,89.43,89.412,89.429,11200000.0
2007-10-10 17:57:00,89.441,89.442,89.433,89.436,15400000.0
2007-10-10 17:58:00,89.425,89.433,89.419,89.419,12800000.0
2007-10-10 17:59:00,89.427,89.445,89.427,89.441,11200000.0
2007-10-10 18:00:00,89.453,89.476,89.453,89.473,17600000.0
2007-10-10 18:01:00,89.491,89.528,89.418,89.491,17600000.0
2007-10-10 18:02:00,89.478,89.478,89.459,89.46,17600000.0
2007-10-10 18:03:00,89.458,89.47,89.456,89.47,14400000.0
2007-10-10 18:04:00,89.464,89.469,89.463,89.464,11200000.0
2007-10-10 18:05:00,89.463,89.463,89.449,89.452,11200000.0
2007-10-10 18:06:00,89.45,89.45,89.416,89.42,12800000.0
2007-10-10 18:07:00,89.419,89.434,89.407,89.434,11200000.0
2007-10-10 18:08:00,89.44,89.441,89.431,89.435,16000000.0
2007-10-10 18:09:00,89.436,89.438,89.429,89.438,15400000.0
2007-10-10 18:10:00,89.438,89.439,89.422,89.426,12800000.0
2007-10-10 18:11:00,89.426,89.432,89.421,89.429,11200000.0
2007-10-10 18:12:00,89.418,89.438,89.418,89.438,12800000.0
2007-10-10 18:13:00,89.435,89.444,89.43,89.444,11200000.0
2007-10-10 18:14:00,89.443,89.448,89.438,89.443,12800000.0
2007-10-10 18:15:00,89.436,89.439,89.426,89.428,12800000.0
2007-10-10 18:16:00,89.402,89.408,89.396,89.408,12800000.0
2007-10-10 18:17:00,89.392,89.392,89.37,89.37,16000000.0
2007-10-10 18:18:00,89.387,89.392,89.385,89.385,11200000.0
2007-10-10 18:19:00,89.377,89.394,89.367,89.389,14400000.0
2007-10-10 18:20:00,89.399,89.406,89.389,89.406,12800000.0
2007-10-10 18:21:00,89.407,89.41,89.397,89.403,11200000.0
2007-10-10 18:22:00,89.412,89.417,89.348,89.405,16000000.0
2007-10-10 18:23:00,89.394,89.409,89.394,89.405,16000000.0
2007-10-10 18:24:00,89.41,89.412,89.404,89.405,12800000.0
2007-10-10 18:25:00,89.411,89.411,89.404,89.406,11200000.0
2007-10-10 18:26:00,89.421,89.434,89.421,89.434,12800000.0
2007-10-10 18:27:00,89.421,89.424,89.4,89.414,14400000.0
2007-10-10 18:28:00,89.437,89.437,89.422,89.426,12800000.0
2007-10-10 18:29:00,89.41,89.425,89.41,89.417,12800000.0
2007-10-10 18:30:00,89.409,89.421,89.409,89.421,11200000.0
2007-10-10 18:31:00,89.425,89.428,89.42,89.42,12800000.0
2007-10-10 18:32:00,89.438,89.454,89.438,89.449,11200000.0
2007-10-10 18:33:00,89.467,89.473,89.461,89.465,11200000.0
2007-10-10 18:34:00,89.458,89.464,89.454,89.456,12800000.0
2007-10-10 18:35:00,89.44,89.44,89.426,89.436,12800000.0
2007-10-10 18:36:00,89.429,89.435,89.429,89.429,12800000.0
2007-10-10 18:37:00,89.435,89.445,89.432,89.445,17600000.0
2007-10-10 18:38:00,89.441,89.444,89.426,89.43,11200000.0
2007-10-10 18:39:00,89.437,89.445,89.432,89.432,16000000.0
2007-10-10 18:40:00,89.432,89.432,89.422,89.427,12200000.0
2007-10-10 18:41:00,89.424,89.436,89.424,89.433,14400000.0
2007-10-10 18:42:00,89.435,89.435,89.424,89.431,11200000.0
2007-10-10 18:43:00,89.439,89.443,89.427,89.427,13200000.0
2007-10-10 18:44:00,89.419,89.425,89.412,89.422,11200000.0
2007-10-10 18:45:00,89.427,89.427,89.414,89.417,11200000.0
2007-10-10 18:46:00,89.42,89.441,89.42,89.441,11200000.0
2007-10-10 18:47:00,89.443,89.443,89.425,89.425,12800000.0
2007-10-10 18:48:00,89.444,89.454,89.439,89.454,12800000.0
2007-10-10 18:49:00,89.471,89.471,89.458,89.458,12800000.0
2007-10-10 18:50:00,89.447,89.447,89.416,89.416,17600000.0
2007-10-10 18:51:00,89.413,89.417,89.408,89.412,12800000.0
2007-10-10 18:52:00,89.422,89.425,89.416,89.425,12800000.0
2007-10-10 18:53:00,89.432,89.437,89.421,89.437,12800000.0
2007-10-10 18:54:00,89.436,89.444,89.435,89.441,11200000.0
2007-10-10 18:55:00,89.449,89.449,89.441,89.441,11200000.0
2007-10-10 18:56:00,89.415,89.444,89.415,89.442,15400000.0
2007-10-10 18:57:00,89.451,89.457,89.439,89.446,10600000.0
2007-10-10 18:58:00,89.436,89.438,89.429,89.438,10600000.0
2007-10-10 18:59:00,89.455,89.458,89.454,89.454,17600000.0
2007-10-10 19:00:00,89.45,89.453,89.439,89.446,12800000.0
2007-10-10 19:01:00,89.433,89.456,89.433,89.456,16000000.0
2007-10-10 19:02:00,89.423,89.448,89.423,89.439,11200000.0
2007-10-10 19:03:00,89.455,89.455,89.449,89.455,8000000.0
2007-10-10 19:04:00,89.441,89.455,89.441,89.452,16000000.0
2007-10-10 19:05:00,89.453,89.461,89.444,89.444,14400000.0
2007-10-10 19:06:00,89.435,89.435,89.418,89.418,15400000.0
2007-10-10 19:07:00,89.42,89.426,89.416,89.426,11200000.0
2007-10-10 19:08:00,89.419,89.431,89.413,89.416,17600000.0
2007-10-10 19:09:00,89.429,89.44,89.428,89.432,12200000.0
2007-10-10 19:10:00,89.42,89.427,89.417,89.426,17600000.0
2007-10-10 19:11:00,89.4,89.41,89.4,89.41,13200000.0
2007-10-10 19:12:00,89.396,89.398,89.38,89.39,11200000.0
2007-10-10 19:13:00,89.382,89.382,89.374,89.374,11200000.0
2007-10-10 19:14:00,89.37,89.372,89.344,89.344,16000000.0
2007-10-10 19:15:00,89.346,89.352,89.34,89.344,12800000.0
2007-10-10 19:16:00,89.335,89.335,89.318,89.318,12800000.0
2007-10-10 19:17:00,89.32,89.32,89.302,89.305,12800000.0
2007-10-10 19:18:00,89.302,89.306,89.294,89.295,17600000.0
2007-10-10 19:19:00,89.298,89.313,89.298,89.308,16000000.0
2007-10-10 19:20:00,89.297,89.297,89.268,89.268,16000000.0
2007-10-10 19:21:00,89.271,89.271,89.241,89.241,11200000.0
2007-10-10 19:22:00,89.233,89.241,89.206,89.21,11200000.0
2007-10-10 19:23:00,89.239,89.24,89.226,89.226,17600000.0
2007-10-10 19:24:00,89.232,89.267,89.232,89.264,17600000.0
2007-10-10 19:25:00,89.261,89.261,89.202,89.202,17600000.0
2007-10-10 19:26:00,89.183,89.188,89.182,89.188,11200000.0
2007-10-10 19:27:00,89.189,89.189,89.143,89.143,11200000.0
2007-10-10 19:28:00,89.141,89.154,89.141,89.148,12800000.0
2007-10-10 19:29:00,89.16,89.167,89.16,89.162,11200000.0
2007-10-10 19:30:00,89.164,89.174,89.164,89.174,14400000.0
2007-10-10 19:31:00,89.187,89.197,89.173,89.189,11200000.0
2007-10-10 19:32:00,89.195,89.22,89.195,89.2,12800000.0
2007-10-10 19:33:00,89.204,89.204,89.123,89.123,12200000.0
2007-10-10 19:34:00,89.097,89.127,89.097,89.124,12800000.0
2007-10-10 19:35:00,89.138,89.155,89.138,89.145,17600000.0
2007-10-10 19:36:00,89.133,89.133,89.119,89.119,11200000.0
2007-10-10 19:37:00,89.103,89.122,89.103,89.122,10600000.0
2007-10-10 19:38:00,89.115,89.131,89.115,89.124,18000000.0
2007-10-10 19:39:00,89.118,89.122,89.101,89.11,16000000.0
2007-10-10 19:40:00,89.099,89.11,89.082,89.082,14400000.0
2007-10-10 19:41:00,89.057,89.058,89.045,89.046,17600000.0
2007-10-10 19:42:00,89.049,89.087,89.049,89.087,12800000.0
2007-10-10 19:43:00,89.089,89.1,89.085,89.099,11200000.0
2007-10-10 19:44:00,89.097,89.122,89.097,89.122,16000000.0
2007-10-10 19:45:00,89.107,89.11,89.102,89.104,12800000.0
2007-10-10 19:46:00,89.126,89.142,89.118,89.118,11200000.0
2007-10-10 19:47:00,89.124,89.124,89.101,89.111,16000000.0
2007-10-10 19:48:00,89.105,89.105,89.092,89.092,11200000.0
2007-10-10 19:49:00,89.062,89.076,89.054,89.054,12800000.0
2007-10-10 19:50:00,89.066,89.087,89.066,89.079,12800000.0
2007-10-10 19:51:00,89.095,89.106,89.095,89.106,9600000.0
2007-10-10 19:52:00,89.113,89.116,89.106,89.116,11200000.0
2007-10-10 19:53:00,89.104,89.106,89.09,89.106,12800000.0
2007-10-10 19:54:00,89.123,89.125,89.117,89.119,14400000.0
2007-10-10 19:55:00,89.127,89.127,89.11,89.11,12800000.0
2007-10-10 19:56:00,89.101,89.101,88.988,88.988,11200000.0
2007-10-10 19:57:00,88.967,88.999,88.964,88.999,12800000.0
2007-10-10 19:58:00,89.017,89.034,89.017,89.032,14400000.0
2007-10-10 19:59:00,89.042,89.062,89.041,89.062,14400000.0
2007-10-10 20:00:00,89.069,89.083,89.068,89.068,12800000.0
2007-10-10 20:01:00,89.062,89.062,89.05,89.055,11600000.0
2007-10-10 20:02:00,89.043,89.043,89.026,89.026,11200000.0
2007-10-10 20:03:00,89.03,89.055,89.03,89.038,16000000.0
2007-10-10 20:04:00,89.023,89.023,88.961,88.971,12800000.0
2007-10-10 20:05:00,88.969,88.972,88.966,88.97,12800000.0
2007-10-10 20:06:00,88.97,88.97,88.953,88.958,12800000.0
2007-10-10 20:07:00,88.952,88.952,88.944,88.947,8000000.0
2007-10-10 20:08:00,88.933,88.941,88.925,88.941,12800000.0
2007-10-10 20:09:00,88.942,88.944,88.931,88.943,16000000.0
2007-10-10 20:10:00,88.95,88.971,88.95,88.971,17600000.0
2007-10-10 20:11:00,88.937,88.969,88.933,88.969,14400000.0
2007-10-10 20:12:00,88.962,88.975,88.962,88.973,14400000.0
2007-10-10 20:13:00,88.978,88.992,88.977,88.987,11200000.0
2007-10-10 20:14:00,88.999,89.017,88.999,89.017,11200000.0
2007-10-10 20:15:00,89.033,89.033,89.019,89.03,11200000.0
2007-10-10 20:16:00,89.022,89.03,89.022,89.029,13200000.0
2007-10-10 20:17:00,89.037,89.044,89.036,89.041,12800000.0
2007-10-10 20:18:00,89.049,89.066,89.048,89.066,12800000.0
2007-10-10 20:19:00,89.063,89.063,89.051,89.06,11200000.0
2007-10-10 20:20:00,89.074,89.095,89.074,89.093,11200000.0
2007-10-10 20:21:00,89.11,89.116,89.11,89.11,12800000.0
2007-10-10 20:22:00,89.103,89.106,89.098,89.101,11200000.0
2007-10-10 20:23:00,89.091,89.101,89.075,89.075,11200000.0
2007-10-10 20:24:00,89.1,89.124,89.098,89.12,16000000.0
2007-10-10 20:25:00,89.129,89.132,89.12,89.129,12800000.0
2007-10-10 20:26:00,89.125,89.131,89.125,89.127,11200000.0
2007-10-10 20:27:00,89.107,89.107,89.1,89.104,17600000.0
2007-10-10 20:28:00,89.122,89.139,89.122,89.131,17600000.0
2007-10-10 20:29:00,89.133,89.133,89.125,89.126,11200000.0
2007-10-10 20:30:00,89.136,89.159,89.136,89.159,11200000.0
2007-10-10 20:31:00,89.129,89.142,89.125,89.142,14400000.0
2007-10-10 20:32:00,89.178,89.192,89.178,89.187,16000000.0
2007-10-10 20:33:00,89.188,89.221,89.184,89.221,16000000.0
2007-10-10 20:34:00,89.228,89.23,89.211,89.23,16000000.0
2007-10-10 20:35:00,89.226,89.226,89.21,89.21,14400000.0
2007-10-10 20:36:00,89.214,89.214,89.202,89.213,11200000.0
2007-10-10 20:37:00,89.203,89.208,89.198,89.199,18000000.0
2007-10-10 20:38:00,89.194,89.198,89.19,89.19,12800000.0
2007-10-10 20:39:00,89.191,89.191,89.175,89.189,16000000.0
2007-10-10 20:40:00,89.183,89.189,89.179,89.186,12800000.0
2007-10-10 20:41:00,89.187,89.201,89.187,89.201,8000000.0
2007-10-10 20:42:00,89.206,89.215,89.203,89.206,12800000.0
2007-10-10 20:43:00,89.221,89.225,89.213,89.213,11200000.0
2007-10-10 20:44:00,89.254,89.27,89.254,89.254,11200000.0
2007-10-10 20:45:00,89.249,89.255,89.239,89.239,10600000.0
2007-10-10 20:46:00,89.271,89.304,89.271,89.295,12800000.0
2007-10-10 20:47:00,89.266,89.283,89.205,89.271,11200000.0
2007-10-10 20:48:00,89.293,89.318,89.293,89.318,13200000.0
2007-10-10 20:49:00,89.321,89.321,89.307,89.314,12800000.0
2007-10-10 20:50:00,89.318,89.321,89.311,89.318,12800000.0
2007-10-10 20:51:00,89.294,89.297,89.277,89.277,16000000.0
2007-10-10 20:52:00,89.273,89.273,89.267,89.267,11200000.0
2007-10-10 20:53:00,89.263,89.263,89.242,89.242,12800000.0
2007-10-10 20:54:00,89.231,89.231,89.217,89.229,11200000.0
2007-10-10 20:55:00,89.242,89.248,89.236,89.236,12800000.0
2007-10-10 20:56:00,89.23,89.255,89.23,89.255,12800000.0
2007-10-10 20:57:00,89.257,89.263,89.257,89.263,12800000.0
2007-10-10 20:58:00,89.263,89.268,89.259,89.268,17600000.0
2007-10-10 20:59:00,89.268,89.275,89.263,89.275,16000000.0
2007-10-10 21:00:00,89.279,89.279,89.257,89.26,12800000.0
2007-10-10 21:01:00,89.259,89.264,89.256,89.264,11200000.0
2007-10-10 21:02:00,89.278,89.293,89.277,89.293,14800000.0
2007-10-10 21:03:00,89.293,89.293,89.288,89.289,11200000.0
2007-10-10 21:04:00,89.283,89.293,89.28,89.292,11600000.0
2007-10-10 21:05:00,89.271,89.285,89.271,89.276,14400000.0
2007-10-10 21:06:00,89.305,89.305,89.296,89.298,17600000.0
2007-10-10 21:07:00,89.305,89.313,89.305,89.31,12200000.0
2007-10-10 21:08:00,89.297,89.303,89.292,89.299,12800000.0
2007-10-10 21:09:00,89.291,89.332,89.291,89.295,14400000.0
2007-10-10 21:10:00,89.328,89.348,89.324,89.34,12800000.0
2007-10-10 21:11:00,89.334,89.34,89.331,89.331,8000000.0
2007-10-10 21:12:00,89.338,89.374,89.338,89.374,12800000.0
2007-10-10 21:13:00,89.365,89.365,89.36,89.362,12800000.0
2007-10-10 21:14:00,89.373,89.413,89.373,89.413,17600000.0
2007-10-10 21:15:00,89.404,89.404,89.353,89.36,17600000.0
2007-10-10 21:16:00,89.365,89.368,89.361,89.365,12800000.0
2007-10-10 21:17:00,89.355,89.358,89.347,89.356,12800000.0
2007-10-10 21:18:00,89.35,89.366,89.35,89.366,12800000.0
2007-10-10 21:19:00,89.364,89.364,89.348,89.349,12800000.0
2007-10-10 21:20:00,89.337,89.355,89.337,89.355,12800000.0
2007-10-10 21:21:00,89.354,89.36,89.34,89.34,16000000.0
2007-10-10 21:22:00,89.377,89.408,89.377,89.408,8000000.0
2007-10-10 21:23:00,89.404,89.447,89.404,89.447,14400000.0
2007-10-10 21:24:00,89.449,89.449,89.43,89.43,13200000.0
2007-10-10 21:25:00,89.432,89.45,89.417,89.417,12800000.0
2007-10-10 21:26:00,89.421,89.439,89.406,89.429,17600000.0
2007-10-10 21:27:00,89.43,89.461,89.43,89.453,12800000.0
2007-10-10 21:28:00,89.464,89.48,89.464,89.48,12800000.0
2007-10-10 21:29:00,89.491,89.507,89.49,89.507,11200000.0
2007-10-10 21:30:00,89.495,89.518,89.49,89.513,11200000.0
2007-10-10 21:31:00,89.515,89.521,89.506,89.506,8000000.0
2007-10-10 21:32:00,89.511,89.519,89.511,89.515,11200000.0
2007-10-10 21:33:00,89.498,89.499,89.488,89.496,11200000.0
2007-10-10 21:34:00,89.493,89.493,89.481,89.481,11200000.0
2007-10-10 21:35:00,89.467,89.477,89.46,89.471,11200000.0
2007-10-10 21:36:00,89.482,89.51,89.482,89.51,17600000.0
2007-10-10 21:37:00,89.464,89.479,89.447,89.466,12800000.0
2007-10-10 21:38:00,89.488,89.495,89.488,89.49,12200000.0
2007-10-10 21:39:00,89.484,89.486,89.472,89.482,16000000.0
2007-10-10 21:40:00,89.482,89.487,89.473,89.473,12200000.0
2007-10-10 21:42:00,89.455,89.475,89.455,89.475,9600000.0
2007-10-10 21:43:00,89.473,89.479,89.469,89.478,18000000.0
2007-10-10 21:44:00,89.482,89.484,89.477,89.477,8000000.0
2007-10-10 21:45:00,89.475,89.477,89.463,89.473,12800000.0
2007-10-10 21:46:00,89.446,89.464,89.435,89.464,12800000.0
2007-10-10 21:47:00,89.47,89.47,89.459,89.47,8000000.0
2007-10-10 21:48:00,89.472,89.472,89.457,89.467,17600000.0
2007-10-10 21:49:00,89.469,89.477,89.388,89.475,11200000.0
2007-10-10 21:50:00,89.485,89.485,89.455,89.455,11200000.0
2007-10-10 21:51:00,89.446,89.446,89.438,89.439,11200000.0
2007-10-10 21:52:00,89.448,89.462,89.448,89.46,11200000.0
2007-10-10 21:53:00,89.47,89.472,89.46,89.46,17600000.0
2007-10-10 21:54:00,89.48,89.498,89.48,89.487,14400000.0
2007-10-10 21:55:00,89.494,89.512,89.488,89.507,16000000.0
2007-10-10 21:56:00,89.506,89.51,89.502,89.51,12800000.0
2007-10-10 21:57:00,89.466,89.47,89.456,89.456,8000000.0
2007-10-10 21:58:00,89.475,89.485,89.467,89.484,11200000.0
2007-10-10 21:59:00,89.473,89.476,89.472,89.476,7400000.0
2007-10-10 22:00:00,89.451,89.451,89.43,89.434,12800000.0
2007-10-10 22:01:00,89.378,89.378,89.286,89.286,12800000.0
2007-10-10 22:02:00,89.392,89.399,89.391,89.393,13200000.0
2007-10-10 22:03:00,89.396,89.402,89.393,89.393,12800000.0
2007-10-10 22:04:00,89.41,89.435,89.35,89.35,11200000.0
2007-10-10 22:05:00,89.411,89.43,89.41,89.429,11200000.0
2007-10-10 22:06:00,89.429,89.431,89.419,89.419,16400000.0
2007-10-10 22:07:00,89.423,89.423,89.404,89.412,12800000.0
2007-10-10 22:08:00,89.411,89.414,89.401,89.408,11200000.0
2007-10-10 22:09:00,89.399,89.452,89.399,89.452,11200000.0
2007-10-10 22:10:00,89.446,89.446,89.431,89.431,17600000.0
2007-10-10 22:11:00,89.401,89.401,89.394,89.398,8000000.0
2007-10-10 22:12:00,89.434,89.445,89.43,89.43,11200000.0
2007-10-10 22:13:00,89.446,89.451,89.435,89.451,17600000.0
2007-10-10 22:14:00,89.46,89.469,89.46,89.465,16000000.0
2007-10-10 22:15:00,89.466,89.467,89.463,89.467,11200000.0
2007-10-10 22:16:00,89.474,89.474,89.456,89.467,12800000.0
2007-10-10 22:17:00,89.466,89.468,89.455,89.46,11200000.0
2007-10-10 22:18:00,89.464,89.483,89.464,89.483,12800000.0
2007-10-10 22:19:00,89.484,89.484,89.472,89.474,13800000.0
2007-10-10 22:20:00,89.469,89.469,89.455,89.458,11200000.0
2007-10-10 22:21:00,89.45,89.45,89.435,89.436,16000000.0
2007-10-10 22:22:00,89.462,89.465,89.457,89.459,11200000.0
2007-10-10 22:23:00,89.454,89.46,89.443,89.46,12800000.0
2007-10-10 22:24:00,89.454,89.458,89.447,89.447,12200000.0
2007-10-10 22:25:00,89.461,89.464,89.453,89.46,12800000.0
2007-10-10 22:26:00,89.441,89.441,89.434,89.435,11200000.0
2007-10-10 22:27:00,89.478,89.478,89.461,89.464,12800000.0
2007-10-10 22:28:00,89.481,89.486,89.471,89.471,18000000.0
2007-10-10 22:29:00,89.433,89.456,89.433,89.451,8000000.0
2007-10-10 22:30:00,89.486,89.489,89.476,89.485,14400000.0
2007-10-10 22:31:00,89.487,89.487,89.466,89.466,11200000.0
2007-10-10 22:32:00,89.476,89.476,89.462,89.462,12800000.0
2007-10-10 22:33:00,89.464,89.47,89.46,89.469,12800000.0
2007-10-10 22:34:00,89.476,89.49,89.475,89.49,12800000.0
2007-10-10 22:35:00,89.493,89.5,89.484,89.5,12800000.0
2007-10-10 22:36:00,89.489,89.496,89.488,89.488,12800000.0
2007-10-10 22:37:00,89.481,89.496,89.481,89.488,12800000.0
2007-10-10 22:38:00,89.498,89.504,89.492,89.497,12800000.0
2007-10-10 22:39:00,89.495,89.5,89.476,89.476,11200000.0
2007-10-10 22:40:00,89.475,89.484,89.475,89.475,16000000.0
2007-10-10 22:41:00,89.441,89.479,89.43,89.479,8000000.0
2007-10-10 22:42:00,89.492,89.496,89.488,89.488,10600000.0
2007-10-10 22:43:00,89.482,89.482,89.399,89.474,16000000.0
2007-10-10 22:44:00,89.485,89.489,89.467,89.48,16000000.0
2007-10-10 22:45:00,89.473,89.478,89.467,89.467,14400000.0
2007-10-10 22:46:00,89.466,89.471,89.461,89.471,12200000.0
2007-10-10 22:47:00,89.469,89.476,89.461,89.476,12800000.0
2007-10-10 22:48:00,89.485,89.501,89.481,89.483,12800000.0
2007-10-10 22:49:00,89.445,89.484,89.445,89.475,9600000.0
2007-10-10 22:50:00,89.477,89.486,89.477,89.486,17600000.0
2007-10-10 22:51:00,89.477,89.477,89.463,89.464,11200000.0
2007-10-10 22:52:00,89.436,89.457,89.433,89.457,14400000.0
2007-10-10 22:53:00,89.456,89.457,89.447,89.451,11200000.0
2007-10-10 22:54:00,89.433,89.443,89.416,89.421,11200000.0
2007-10-10 22:55:00,89.451,89.454,89.445,89.448,8000000.0
2007-10-10 22:56:00,89.442,89.455,89.441,89.452,12800000.0
2007-10-10 22:57:00,89.462,89.47,89.462,89.469,8000000.0
2007-10-10 22:58:00,89.461,89.461,89.444,89.449,14400000.0
2007-10-10 22:59:00,89.447,89.453,89.434,89.434,11200000.0
2007-10-10 23:00:00,89.425,89.425,89.397,89.397,12800000.0
2007-10-10 23:01:00,89.389,89.401,89.389,89.401,12800000.0
2007-10-10 23:02:00,89.377,89.377,89.331,89.331,12800000.0
2007-10-10 23:03:00,89.347,89.367,89.331,89.367,17600000.0
2007-10-10 23:04:00,89.357,89.357,89.347,89.356,11200000.0
2007-10-10 23:05:00,89.329,89.354,89.329,89.354,12800000.0
2007-10-10 23:06:00,89.375,89.375,89.359,89.359,17600000.0
2007-10-10 23:07:00,89.373,89.374,89.361,89.365,11600000.0
2007-10-10 23:08:00,89.359,89.361,89.359,89.359,11200000.0
2007-10-10 23:10:00,89.355,89.355,89.332,89.332,11200000.0
2007-10-10 23:11:00,89.342,89.349,89.333,89.349,12800000.0
2007-10-10 23:12:00,89.333,89.338,89.324,89.329,14400000.0
2007-10-10 23:13:00,89.341,89.361,89.323,89.361,14800000.0
2007-10-10 23:14:00,89.327,89.327,89.32,89.322,17600000.0
2007-10-10 23:15:00,89.353,89.359,89.343,89.343,9600000.0
2007-10-10 23:16:00,89.353,89.371,89.353,89.362,12800000.0
2007-10-10 23:17:00,89.359,89.359,89.354,89.355,11200000.0
2007-10-10 23:18:00,89.36,89.365,89.351,89.365,11200000.0
2007-10-10 23:19:00,89.367,89.397,89.367,89.397,11200000.0
2007-10-10 23:20:00,89.394,89.398,89.38,89.386,13200000.0
2007-10-10 23:21:00,89.381,89.389,89.381,89.389,11200000.0
2007-10-10 23:22:00,89.392,89.401,89.385,89.385,12800000.0
2007-10-10 23:23:00,89.398,89.408,89.397,89.398,12800000.0
2007-10-10 23:24:00,89.389,89.391,89.385,89.386,12800000.0
2007-10-10 23:25:00,89.38,89.38,89.286,89.373,11200000.0
2007-10-10 23:26:00,89.365,89.371,89.358,89.362,16000000.0
2007-10-10 23:27:00,89.352,89.362,89.341,89.362,16400000.0
2007-10-10 23:28:00,89.365,89.365,89.349,89.357,12800000.0
2007-10-10 23:29:00,89.349,89.357,89.343,89.343,10600000.0
2007-10-10 23:30:00,89.351,89.358,89.349,89.356,12800000.0
2007-10-10 23:31:00,89.371,89.371,89.357,89.36,11200000.0
2007-10-10 23:32:00,89.342,89.342,89.321,89.331,9600000.0
2007-10-10 23:33:00,89.339,89.339,89.314,89.315,14400000.0
2007-10-10 23:34:00,89.307,89.34,89.307,89.34,14400000.0
2007-10-10 23:35:00,89.319,89.321,89.312,89.314,12800000.0
2007-10-10 23:36:00,89.286,89.29,89.277,89.29,12200000.0
2007-10-10 23:37:00,89.285,89.305,89.285,89.296,16000000.0
2007-10-10 23:38:00,89.305,89.308,89.302,89.306,11200000.0
2007-10-10 23:40:00,89.299,89.306,89.283,89.302,12800000.0
2007-10-10 23:41:00,89.316,89.316,89.298,89.315,12200000.0
2007-10-10 23:42:00,89.32,89.327,89.316,89.326,14400000.0
2007-10-10 23:43:00,89.327,89.343,89.327,89.343,11200000.0
2007-10-10 23:44:00,89.34,89.34,89.323,89.324,12800000.0
2007-10-10 23:45:00,89.319,89.32,89.301,89.308,12800000.0
2007-10-10 23:46:00,89.308,89.308,89.275,89.275,11200000.0
2007-10-10 23:47:00,89.279,89.286,89.262,89.286,11200000.0
2007-10-10 23:48:00,89.284,89.284,89.262,89.262,12800000.0
2007-10-10 23:49:00,89.281,89.294,89.281,89.281,14400000.0
2007-10-10 23:50:00,89.276,89.293,89.276,89.293,11200000.0
2007-10-10 23:51:00,89.295,89.295,89.286,89.287,11200000.0
2007-10-10 23:52:00,89.267,89.284,89.267,89.28,14400000.0
2007-10-10 23:53:00,89.302,89.316,89.301,89.301,14400000.0
2007-10-10 23:54:00,89.285,89.285,89.278,89.284,11200000.0
2007-10-10 23:55:00,89.277,89.284,89.272,89.272,12800000.0
2007-10-10 23:56:00,89.275,89.281,89.272,89.277,12800000.0
2007-10-10 23:57:00,89.266,89.273,89.265,89.265,12800000.0
2007-10-10 23:58:00,89.268,89.268,89.256,89.256,11200000.0
2007-10-10 23:59:00,89.259,89.274,89.254,89.257,14800000.0
2007-10-11 00:00:00,89.252,89.252,89.194,89.194,12800000.0
2007-10-11 00:01:00,89.133,89.154,89.132,89.154,16000000.0
2007-10-11 00:02:00,89.161,89.165,89.156,89.161,12800000.0
2007-10-11 00:03:00,89.141,89.155,89.141,89.149,12800000.0
2007-10-11 00:04:00,89.135,89.161,89.127,89.139,14400000.0
2007-10-11 00:05:00,89.163,89.163,89.152,89.158,13800000.0
2007-10-11 00:06:00,89.155,89.164,89.155,89.161,9600000.0
2007-10-11 00:07:00,89.162,89.167,89.153,89.167,8000000.0
2007-10-11 00:08:00,89.168,89.179,89.167,89.174,12800000.0
2007-10-11 00:09:00,89.175,89.189,89.175,89.183,11200000.0
2007-10-11 00:10:00,89.182,89.182,89.168,89.179,11200000.0
2007-10-11 00:11:00,89.205,89.213,89.196,89.21,11200000.0
2007-10-11 00:12:00,89.198,89.212,89.198,89.205,11200000.0
2007-10-11 00:13:00,89.216,89.218,89.21,89.218,11200000.0
2007-10-11 00:14:00,89.192,89.219,89.192,89.217,11200000.0
2007-10-11 00:15:00,89.202,89.212,89.196,89.202,12800000.0
2007-10-11 00:16:00,89.189,89.189,89.166,89.173,10600000.0
2007-10-11 00:17:00,89.172,89.172,89.126,89.138,12800000.0
2007-10-11 00:18:00,89.146,89.162,89.146,89.162,11200000.0
2007-10-11 00:19:00,89.169,89.189,89.169,89.189,12800000.0
2007-10-11 00:20:00,89.183,89.197,89.134,89.189,14800000.0
2007-10-11 00:21:00,89.178,89.184,89.178,89.184,9600000.0
2007-10-11 00:22:00,89.181,89.191,89.179,89.179,17600000.0
2007-10-11 00:23:00,89.18,89.197,89.18,89.197,11200000.0
2007-10-11 00:24:00,89.183,89.194,89.179,89.194,18000000.0
2007-10-11 00:25:00,89.189,89.2,89.177,89.177,10600000.0
2007-10-11 00:26:00,89.169,89.181,89.169,89.18,11200000.0
2007-10-11 00:27:00,89.163,89.164,89.156,89.156,8000000.0
2007-10-11 00:28:00,89.135,89.135,89.118,89.118,12800000.0
2007-10-11 00:29:00,89.135,89.135,89.071,89.131,9600000.0
2007-10-11 00:30:00,89.125,89.146,89.123,89.123,12800000.0
2007-10-11 00:31:00,89.127,89.147,89.125,89.147,11200000.0
2007-10-11 00:32:00,89.153,89.161,89.15,89.152,14400000.0
2007-10-11 00:33:00,89.14,89.153,89.133,89.133,16000000.0
2007-10-11 00:34:00,89.125,89.144,89.125,89.144,17600000.0
2007-10-11 00:35:00,89.152,89.174,89.152,89.174,9600000.0
2007-10-11 00:36:00,89.185,89.185,89.17,89.17,12200000.0
2007-10-11 00:37:00,89.17,89.18,89.17,89.18,11200000.0
2007-10-11 00:38:00,89.187,89.195,89.187,89.192,14400000.0
2007-10-11 00:39:00,89.199,89.209,89.186,89.209,12800000.0
2007-10-11 00:40:00,89.208,89.21,89.2,89.209,12800000.0
2007-10-11 00:41:00,89.22,89.236,89.214,89.236,12800000.0
2007-10-11 00:42:00,89.252,89.252,89.235,89.235,10600000.0
2007-10-11 00:43:00,89.236,89.243,89.233,89.234,14400000.0
2007-10-11 00:44:00,89.25,89.272,89.25,89.272,18000000.0
2007-10-11 00:45:00,89.268,89.27,89.265,89.265,11200000.0
2007-10-11 00:46:00,89.264,89.27,89.259,89.26,16000000.0
2007-10-11 00:47:00,89.256,89.264,89.255,89.255,9600000.0
2007-10-11 00:48:00,89.263,89.279,89.26,89.27,11200000.0
2007-10-11 00:49:00,89.262,89.273,89.262,89.273,8000000.0
2007-10-11 00:50:00,89.266,89.266,89.261,89.264,11200000.0
2007-10-11 00:51:00,89.275,89.284,89.258,89.276,11200000.0
2007-10-11 00:52:00,89.265,89.265,89.241,89.241,14400000.0
2007-10-11 00:53:00,89.258,89.271,89.256,89.271,9600000.0
2007-10-11 00:54:00,89.276,89.276,89.264,89.269,16000000.0
2007-10-11 00:55:00,89.269,89.274,89.268,89.274,11200000.0
2007-10-11 00:56:00,89.279,89.289,89.271,89.287,14400000.0
2007-10-11 00:57:00,89.267,89.268,89.259,89.259,16000000.0
2007-10-11 00:58:00,89.255,89.266,89.251,89.263,11200000.0
2007-10-11 00:59:00,89.175,89.272,89.175,89.272,11200000.0
2007-10-11 01:00:00,89.287,89.351,89.287,89.351,9600000.0
2007-10-11 01:01:00,89.351,89.351,89.314,89.319,8000000.0
2007-10-11 01:02:00,89.308,89.308,89.294,89.294,11200000.0
2007-10-11 01:03:00,89.303,89.308,89.301,89.308,8000000.0
2007-10-11 01:04:00,89.301,89.307,89.29,89.29,11200000.0
2007-10-11 01:05:00,89.302,89.337,89.23,89.23,11200000.0
2007-10-11 01:06:00,89.31,89.319,89.304,89.306,11200000.0
2007-10-11 01:07:00,89.303,89.303,89.29,89.292,11200000.0
2007-10-11 01:08:00,89.296,89.296,89.275,89.282,11200000.0
2007-10-11 01:09:00,89.284,89.292,89.284,89.287,11200000.0
2007-10-11 01:10:00,89.289,89.313,89.289,89.313,17600000.0
2007-10-11 01:11:00,89.302,89.304,89.301,89.302,8000000.0
2007-10-11 01:12:00,89.302,89.304,89.289,89.295,12800000.0
2007-10-11 01:13:00,89.296,89.302,89.284,89.295,12800000.0
2007-10-11 01:14:00,89.297,89.305,89.295,89.297,11200000.0
2007-10-11 01:15:00,89.293,89.293,89.28,89.28,9600000.0
2007-10-11 01:16:00,89.282,89.286,89.278,89.278,11200000.0
2007-10-11 01:17:00,89.279,89.279,89.27,89.271,9600000.0
2007-10-11 01:18:00,89.264,89.264,89.253,89.253,11200000.0
2007-10-11 01:19:00,89.239,89.24,89.228,89.238,12800000.0
2007-10-11 01:20:00,89.239,89.281,89.239,89.281,16400000.0
2007-10-11 01:21:00,89.274,89.286,89.274,89.286,12800000.0
2007-10-11 01:22:00,89.279,89.289,89.268,89.268,12200000.0
2007-10-11 01:23:00,89.272,89.278,89.267,89.267,12800000.0
2007-10-11 01:24:00,89.263,89.264,89.256,89.256,12800000.0
2007-10-11 01:25:00,89.262,89.263,89.254,89.262,14400000.0
2007-10-11 01:26:00,89.239,89.259,89.239,89.258,11200000.0
2007-10-11 01:27:00,89.266,89.266,89.242,89.242,11200000.0
2007-10-11 01:28:00,89.247,89.269,89.244,89.269,17600000.0
2007-10-11 01:29:00,89.27,89.27,89.263,89.263,11200000.0
2007-10-11 01:30:00,89.281,89.281,89.266,89.268,11200000.0
2007-10-11 01:31:00,89.262,89.274,89.262,89.265,14400000.0
2007-10-11 01:32:00,89.278,89.291,89.278,89.291,11200000.0
2007-10-11 01:33:00,89.3,89.303,89.289,89.3,9600000.0
2007-10-11 01:34:00,89.285,89.285,89.257,89.257,17600000.0
2007-10-11 01:35:00,89.279,89.287,89.192,89.279,11200000.0
2007-10-11 01:36:00,89.285,89.287,89.266,89.266,12800000.0
2007-10-11 01:37:00,89.268,89.273,89.262,89.273,16000000.0
2007-10-11 01:38:00,89.276,89.298,89.276,89.295,17600000.0
2007-10-11 01:39:00,89.294,89.301,89.29,89.29,12800000.0
2007-10-11 01:40:00,89.319,89.319,89.308,89.314,12800000.0
2007-10-11 01:41:00,89.323,89.334,89.323,89.334,8000000.0
2007-10-11 01:42:00,89.329,89.334,89.326,89.327,11200000.0
2007-10-11 01:43:00,89.325,89.325,89.254,89.317,9600000.0
2007-10-11 01:44:00,89.304,89.314,89.299,89.312,11200000.0
2007-10-11 01:45:00,89.308,89.317,89.308,89.317,11200000.0
2007-10-11 01:46:00,89.312,89.316,89.307,89.307,11200000.0
2007-10-11 01:47:00,89.298,89.324,89.298,89.324,11200000.0
2007-10-11 01:48:00,89.316,89.316,89.287,89.302,12800000.0
2007-10-11 01:49:00,89.296,89.296,89.28,89.285,11200000.0
2007-10-11 01:50:00,89.307,89.31,89.294,89.294,14800000.0
2007-10-11 01:51:00,89.283,89.3,89.283,89.3,8000000.0
2007-10-11 01:52:00,89.302,89.32,89.298,89.299,12800000.0
2007-10-11 01:53:00,89.293,89.304,89.293,89.293,12800000.0
2007-10-11 01:54:00,89.293,89.303,89.292,89.301,12800000.0
2007-10-11 01:55:00,89.305,89.322,89.305,89.322,9600000.0
2007-10-11 01:56:00,89.306,89.306,89.289,89.29,16000000.0
2007-10-11 01:57:00,89.294,89.316,89.294,89.316,12800000.0
2007-10-11 01:58:00,89.312,89.312,89.287,89.289,17600000.0
2007-10-11 01:59:00,89.297,89.297,89.284,89.285,12800000.0
2007-10-11 02:00:00,89.272,89.288,89.269,89.288,11200000.0
2007-10-11 02:01:00,89.286,89.292,89.284,89.285,11200000.0
2007-10-11 02:02:00,89.28,89.287,89.28,89.286,11200000.0
2007-10-11 02:03:00,89.283,89.284,89.28,89.284,13200000.0
2007-10-11 02:04:00,89.288,89.288,89.261,89.271,12800000.0
2007-10-11 02:05:00,89.293,89.293,89.287,89.29,12600000.0
2007-10-11 02:06:00,89.279,89.287,89.275,89.285,14400000.0
2007-10-11 02:07:00,89.29,89.307,89.29,89.307,20800000.0
2007-10-11 02:08:00,89.313,89.313,89.302,89.309,11200000.0
2007-10-11 02:09:00,89.315,89.315,89.308,89.314,14400000.0
2007-10-11 02:10:00,89.318,89.318,89.31,89.311,8000000.0
2007-10-11 02:11:00,89.32,89.342,89.318,89.329,12800000.0
2007-10-11 02:12:00,89.345,89.38,89.345,89.361,14400000.0
2007-10-11 02:13:00,89.37,89.395,89.37,89.385,16000000.0
2007-10-11 02:14:00,89.406,89.411,89.398,89.41,16000000.0
2007-10-11 02:15:00,89.407,89.412,89.405,89.405,12800000.0
2007-10-11 02:16:00,89.401,89.419,89.401,89.407,11200000.0
2007-10-11 02:17:00,89.405,89.411,89.405,89.408,11200000.0
2007-10-11 02:18:00,89.389,89.389,89.358,89.358,9600000.0
2007-10-11 02:19:00,89.365,89.365,89.343,89.343,11200000.0
2007-10-11 02:20:00,89.333,89.337,89.32,89.337,14400000.0
2007-10-11 02:21:00,89.348,89.348,89.323,89.327,17600000.0
2007-10-11 02:22:00,89.327,89.337,89.326,89.331,14400000.0
2007-10-11 02:23:00,89.315,89.318,89.304,89.308,10600000.0
2007-10-11 02:24:00,89.285,89.3,89.279,89.3,13800000.0
2007-10-11 02:25:00,89.304,89.304,89.294,89.295,24000000.0
2007-10-11 02:26:00,89.299,89.312,89.299,89.303,9600000.0
2007-10-11 02:27:00,89.307,89.331,89.307,89.331,12800000.0
2007-10-11 02:28:00,89.34,89.347,89.338,89.347,11200000.0
2007-10-11 02:29:00,89.336,89.35,89.333,89.35,11200000.0
2007-10-11 02:30:00,89.347,89.347,89.325,89.344,17600000.0
2007-10-11 02:31:00,89.357,89.372,89.357,89.372,14400000.0
2007-10-11 02:32:00,89.386,89.386,89.362,89.363,12800000.0
2007-10-11 02:33:00,89.359,89.362,89.354,89.362,11200000.0
2007-10-11 02:34:00,89.357,89.362,89.345,89.362,12800000.0
2007-10-11 02:35:00,89.366,89.387,89.356,89.387,12800000.0
2007-10-11 02:36:00,89.407,89.409,89.398,89.399,11200000.0
2007-10-11 02:37:00,89.407,89.407,89.396,89.399,13200000.0
2007-10-11 02:38:00,89.389,89.401,89.387,89.4,12800000.0
2007-10-11 02:39:00,89.398,89.407,89.396,89.401,11200000.0
2007-10-11 02:40:00,89.427,89.429,89.408,89.426,16000000.0
2007-10-11 02:41:00,89.427,89.431,89.421,89.431,12800000.0
2007-10-11 02:42:00,89.43,89.439,89.416,89.416,11200000.0
2007-10-11 02:43:00,89.408,89.408,89.393,89.393,25600000.0
2007-10-11 02:44:00,89.375,89.389,89.373,89.389,12800000.0
2007-10-11 02:45:00,89.391,89.396,89.375,89.391,16000000.0
2007-10-11 02:46:00,89.383,89.397,89.383,89.393,8000000.0
2007-10-11 02:47:00,89.391,89.407,89.391,89.4,16000000.0
2007-10-11 02:48:00,89.398,89.415,89.395,89.415,11200000.0
2007-10-11 02:49:00,89.418,89.418,89.41,89.411,16000000.0
2007-10-11 02:50:00,89.363,89.363,89.33,89.33,17600000.0
2007-10-11 02:51:00,89.29,89.293,89.273,89.273,16000000.0
2007-10-11 02:52:00,89.264,89.264,89.247,89.259,9600000.0
2007-10-11 02:53:00,89.255,89.255,89.191,89.25,12800000.0
2007-10-11 02:54:00,89.26,89.278,89.251,89.278,11200000.0
2007-10-11 02:55:00,89.286,89.323,89.286,89.319,12200000.0
2007-10-11 02:56:00,89.317,89.319,89.313,89.313,11200000.0
2007-10-11 02:57:00,89.324,89.329,89.324,89.329,11200000.0
2007-10-11 02:58:00,89.336,89.337,89.329,89.329,9600000.0
2007-10-11 02:59:00,89.317,89.321,89.307,89.307,16000000.0
2007-10-11 03:00:00,89.299,89.316,89.299,89.316,11200000.0
2007-10-11 03:01:00,89.324,89.334,89.324,89.33,12800000.0
2007-10-11 03:02:00,89.327,89.336,89.326,89.336,12800000.0
2007-10-11 03:03:00,89.334,89.344,89.317,89.328,12800000.0
2007-10-11 03:04:00,89.33,89.335,89.325,89.335,12800000.0
2007-10-11 03:05:00,89.335,89.335,89.327,89.327,17600000.0
2007-10-11 03:06:00,89.333,89.346,89.331,89.343,11200000.0
2007-10-11 03:07:00,89.335,89.346,89.335,89.337,11200000.0
2007-10-11 03:08:00,89.342,89.343,89.317,89.343,11200000.0
2007-10-11 03:09:00,89.357,89.362,89.355,89.358,12800000.0
2007-10-11 03:10:00,89.353,89.362,89.348,89.348,11200000.0
2007-10-11 03:11:00,89.341,89.359,89.341,89.359,12800000.0
2007-10-11 03:12:00,89.357,89.357,89.35,89.35,12800000.0
2007-10-11 03:13:00,89.353,89.358,89.349,89.349,14400000.0
2007-10-11 03:14:00,89.347,89.364,89.347,89.355,12800000.0
2007-10-11 03:15:00,89.347,89.349,89.325,89.335,17600000.0
2007-10-11 03:16:00,89.331,89.345,89.33,89.332,16000000.0
2007-10-11 03:17:00,89.344,89.348,89.337,89.338,12800000.0
2007-10-11 03:18:00,89.356,89.356,89.335,89.34,16000000.0
2007-10-11 03:19:00,89.359,89.387,89.359,89.38,16000000.0
2007-10-11 03:20:00,89.398,89.407,89.394,89.401,17600000.0
2007-10-11 03:21:00,89.4,89.41,89.399,89.41,11200000.0
2007-10-11 03:22:00,89.414,89.419,89.414,89.419,12200000.0
2007-10-11 03:23:00,89.442,89.485,89.442,89.485,18000000.0
2007-10-11 03:24:00,89.499,89.499,89.464,89.464,12800000.0
2007-10-11 03:25:00,89.482,89.488,89.478,89.488,19200000.0
2007-10-11 03:26:00,89.481,89.481,89.447,89.447,12800000.0
2007-10-11 03:27:00,89.471,89.478,89.464,89.474,12800000.0
2007-10-11 03:28:00,89.484,89.484,89.476,89.477,12800000.0
2007-10-11 03:29:00,89.481,89.494,89.476,89.478,11200000.0
2007-10-11 03:30:00,89.462,89.476,89.428,89.476,12800000.0
2007-10-11 03:31:00,89.462,89.462,89.42,89.421,31400000.0
2007-10-11 03:32:00,89.429,89.429,89.372,89.372,11200000.0
2007-10-11 03:33:00,89.415,89.452,89.415,89.434,12800000.0
2007-10-11 03:34:00,89.413,89.428,89.413,89.428,11200000.0
2007-10-11 03:35:00,89.427,89.432,89.414,89.432,14400000.0
2007-10-11 03:36:00,89.417,89.431,89.413,89.413,12800000.0
2007-10-11 03:37:00,89.384,89.407,89.382,89.382,17600000.0
2007-10-11 03:38:00,89.381,89.381,89.346,89.347,8000000.0
2007-10-11 03:39:00,89.325,89.365,89.325,89.365,17600000.0
2007-10-11 03:40:00,89.378,89.378,89.358,89.358,13200000.0
2007-10-11 03:41:00,89.372,89.416,89.372,89.416,12800000.0
2007-10-11 03:42:00,89.434,89.449,89.434,89.449,8000000.0
2007-10-11 03:43:00,89.477,89.498,89.477,89.478,14400000.0
2007-10-11 03:44:00,89.477,89.477,89.457,89.457,8000000.0
2007-10-11 03:45:00,89.432,89.462,89.432,89.462,14400000.0
2007-10-11 03:46:00,89.477,89.486,89.467,89.474,11200000.0
2007-10-11 03:47:00,89.455,89.455,89.44,89.44,12800000.0
2007-10-11 03:48:00,89.458,89.472,89.458,89.465,12200000.0
2007-10-11 03:49:00,89.473,89.473,89.463,89.464,12800000.0
2007-10-11 03:50:00,89.436,89.455,89.425,89.45,11200000.0
2007-10-11 03:51:00,89.461,89.461,89.448,89.455,12800000.0
2007-10-11 03:52:00,89.447,89.467,89.447,89.467,8000000.0
2007-10-11 03:53:00,89.45,89.464,89.45,89.461,11200000.0
2007-10-11 03:54:00,89.451,89.46,89.443,89.456,11200000.0
2007-10-11 03:55:00,89.467,89.467,89.441,89.441,11200000.0
2007-10-11 03:56:00,89.456,89.474,89.456,89.474,11200000.0
2007-10-11 03:57:00,89.472,89.475,89.445,89.469,11200000.0
2007-10-11 03:58:00,89.451,89.451,89.442,89.442,12800000.0
2007-10-11 03:59:00,89.446,89.455,89.445,89.454,17600000.0
2007-10-11 04:00:00,89.445,89.455,89.438,89.445,13800000.0
2007-10-11 04:01:00,89.448,89.452,89.432,89.451,12000000.0
2007-10-11 04:02:00,89.447,89.448,89.431,89.447,12800000.0
2007-10-11 04:03:00,89.468,89.496,89.393,89.393,11200000.0
2007-10-11 04:04:00,89.464,89.464,89.452,89.455,14400000.0
2007-10-11 04:05:00,89.461,89.465,89.426,89.463,14400000.0
2007-10-11 04:06:00,89.452,89.457,89.452,89.457,9600000.0
2007-10-11 04:07:00,89.465,89.47,89.46,89.462,12800000.0
2007-10-11 04:08:00,89.466,89.48,89.456,89.48,12800000.0
2007-10-11 04:09:00,89.495,89.5,89.492,89.5,11200000.0
2007-10-11 04:10:00,89.486,89.497,89.47,89.49,15800000.0
2007-10-11 04:11:00,89.5,89.5,89.493,89.494,12800000.0
2007-10-11 04:12:00,89.493,89.502,89.486,89.502,12800000.0
2007-10-11 04:13:00,89.518,89.53,89.518,89.518,17600000.0
2007-10-11 04:14:00,89.523,89.523,89.503,89.522,11200000.0
2007-10-11 04:15:00,89.523,89.523,89.474,89.474,16400000.0
2007-10-11 04:16:00,89.484,89.49,89.48,89.49,13800000.0
2007-10-11 04:17:00,89.485,89.486,89.465,89.467,17600000.0
2007-10-11 04:18:00,89.468,89.49,89.459,89.475,12800000.0
2007-10-11 04:19:00,89.48,89.49,89.473,89.484,35200000.0
2007-10-11 04:20:00,89.484,89.497,89.482,89.497,10600000.0
2007-10-11 04:21:00,89.494,89.498,89.48,89.48,11200000.0
2007-10-11 04:22:00,89.488,89.512,89.488,89.512,12800000.0
2007-10-11 04:23:00,89.503,89.518,89.503,89.514,12800000.0
2007-10-11 04:24:00,89.492,89.496,89.471,89.471,16000000.0
2007-10-11 04:25:00,89.476,89.512,89.476,89.512,16400000.0
2007-10-11 04:26:00,89.501,89.504,89.498,89.498,12800000.0
2007-10-11 04:27:00,89.489,89.494,89.485,89.485,17000000.0
2007-10-11 04:28:00,89.483,89.492,89.482,89.485,12800000.0
2007-10-11 04:29:00,89.477,89.488,89.477,89.482,16000000.0
2007-10-11 04:30:00,89.465,89.467,89.401,89.455,11200000.0
2007-10-11 04:31:00,89.451,89.461,89.439,89.461,13200000.0
2007-10-11 04:32:00,89.449,89.456,89.446,89.449,17600000.0
2007-10-11 04:34:00,89.445,89.457,89.445,89.457,13800000.0
2007-10-11 04:35:00,89.468,89.47,89.462,89.465,11200000.0
2007-10-11 04:36:00,89.483,89.493,89.483,89.493,11200000.0
2007-10-11 04:37:00,89.489,89.489,89.476,89.48,12800000.0
2007-10-11 04:38:00,89.471,89.482,89.461,89.461,16000000.0
2007-10-11 04:39:00,89.468,89.474,89.457,89.465,14400000.0
2007-10-11 04:40:00,89.442,89.478,89.442,89.477,12800000.0
2007-10-11 04:41:00,89.463,89.48,89.463,89.474,11200000.0
2007-10-11 04:42:00,89.461,89.482,89.461,89.48,10600000.0
2007-10-11 04:43:00,89.463,89.471,89.456,89.471,12800000.0
2007-10-11 04:44:00,89.476,89.485,89.474,89.484,17600000.0
2007-10-11 04:45:00,89.488,89.5,89.478,89.493,11200000.0
2007-10-11 04:46:00,89.489,89.495,89.488,89.495,12800000.0
2007-10-11 04:47:00,89.495,89.512,89.484,89.511,15400000.0
2007-10-11 04:48:00,89.48,89.508,89.48,89.504,11200000.0
2007-10-11 04:49:00,89.501,89.504,89.494,89.504,12800000.0
2007-10-11 04:50:00,89.503,89.527,89.503,89.514,17600000.0
2007-10-11 04:51:00,89.521,89.534,89.516,89.533,16000000.0
2007-10-11 04:52:00,89.526,89.531,89.52,89.52,12800000.0
2007-10-11 04:53:00,89.518,89.541,89.518,89.541,12800000.0
2007-10-11 04:54:00,89.543,89.543,89.526,89.526,33600000.0
2007-10-11 04:55:00,89.53,89.53,89.512,89.514,11200000.0
2007-10-11 04:56:00,89.529,89.54,89.525,89.534,16000000.0
2007-10-11 04:57:00,89.531,89.541,89.526,89.539,17600000.0
2007-10-11 04:58:00,89.538,89.544,89.533,89.544,14400000.0
2007-10-11 04:59:00,89.552,89.56,89.544,89.56,17600000.0
2007-10-11 05:00:00,89.563,89.577,89.563,89.568,17600000.0
2007-10-11 05:01:00,89.574,89.574,89.555,89.555,14400000.0
2007-10-11 05:02:00,89.55,89.561,89.55,89.561,17600000.0
2007-10-11 05:03:00,89.568,89.57,89.563,89.563,17600000.0
2007-10-11 05:04:00,89.574,89.574,89.564,89.567,12800000.0
2007-10-11 05:05:00,89.548,89.548,89.523,89.536,12800000.0
2007-10-11 05:06:00,89.525,89.525,89.509,89.509,11200000.0
2007-10-11 05:07:00,89.54,89.544,89.52,89.52,11600000.0
2007-10-11 05:08:00,89.519,89.519,89.499,89.507,11200000.0
2007-10-11 05:09:00,89.513,89.525,89.511,89.525,11200000.0
2007-10-11 05:10:00,89.524,89.524,89.511,89.513,12800000.0
2007-10-11 05:11:00,89.518,89.524,89.518,89.522,11200000.0
2007-10-11 05:12:00,89.495,89.503,89.495,89.495,17600000.0
2007-10-11 05:13:00,89.531,89.534,89.523,89.534,11200000.0
2007-10-11 05:14:00,89.526,89.529,89.519,89.528,16000000.0
2007-10-11 05:15:00,89.527,89.527,89.517,89.518,12800000.0
2007-10-11 05:16:00,89.514,89.522,89.497,89.497,16000000.0
2007-10-11 05:17:00,89.492,89.499,89.488,89.491,18000000.0
2007-10-11 05:18:00,89.49,89.503,89.475,89.503,11200000.0
2007-10-11 05:19:00,89.484,89.484,89.463,89.465,17600000.0
2007-10-11 05:20:00,89.441,89.47,89.441,89.47,12800000.0
2007-10-11 05:21:00,89.467,89.485,89.459,89.485,17600000.0
2007-10-11 05:22:00,89.46,89.485,89.46,89.475,25600000.0
2007-10-11 05:23:00,89.496,89.505,89.494,89.505,17600000.0
2007-10-11 05:24:00,89.499,89.499,89.489,89.49,12800000.0
2007-10-11 05:25:00,89.493,89.504,89.486,89.5,12800000.0
2007-10-11 05:26:00,89.49,89.503,89.48,89.503,11200000.0
2007-10-11 05:27:00,89.501,89.517,89.498,89.517,12800000.0
2007-10-11 05:28:00,89.516,89.543,89.516,89.543,11200000.0
2007-10-11 05:29:00,89.55,89.551,89.534,89.535,17600000.0
2007-10-11 05:30:00,89.531,89.541,89.527,89.541,16000000.0
2007-10-11 05:31:00,89.535,89.551,89.535,89.539,11200000.0
2007-10-11 05:32:00,89.524,89.537,89.516,89.537,12800000.0
2007-10-11 05:33:00,89.549,89.549,89.534,89.538,11200000.0
2007-10-11 05:34:00,89.536,89.541,89.535,89.539,16000000.0
2007-10-11 05:35:00,89.54,89.54,89.519,89.519,11200000.0
2007-10-11 05:36:00,89.527,89.527,89.507,89.507,12800000.0
2007-10-11 05:37:00,89.518,89.531,89.504,89.504,12800000.0
2007-10-11 05:38:00,89.516,89.521,89.502,89.502,11200000.0
2007-10-11 05:39:00,89.502,89.515,89.501,89.501,12800000.0
2007-10-11 05:40:00,89.514,89.516,89.508,89.512,11200000.0
2007-10-11 05:41:00,89.515,89.515,89.512,89.512,9600000.0
2007-10-11 05:42:00,89.522,89.53,89.469,89.528,8000000.0
2007-10-11 05:43:00,89.523,89.536,89.523,89.527,12800000.0
2007-10-11 05:44:00,89.529,89.533,89.519,89.532,14400000.0
2007-10-11 05:45:00,89.533,89.538,89.529,89.536,12800000.0
2007-10-11 05:46:00,89.525,89.525,89.498,89.51,12800000.0
2007-10-11 05:47:00,89.537,89.537,89.528,89.53,12800000.0
2007-10-11 05:48:00,89.538,89.55,89.538,89.544,11200000.0
2007-10-11 05:49:00,89.545,89.553,89.545,89.551,12800000.0
2007-10-11 05:50:00,89.543,89.543,89.508,89.508,12800000.0
2007-10-11 05:51:00,89.526,89.53,89.51,89.522,16400000.0
2007-10-11 05:52:00,89.518,89.523,89.51,89.51,16000000.0
2007-10-11 05:53:00,89.52,89.539,89.52,89.529,12800000.0
2007-10-11 05:54:00,89.542,89.557,89.542,89.547,11200000.0
2007-10-11 05:55:00,89.534,89.534,89.519,89.519,16000000.0
2007-10-11 05:56:00,89.503,89.51,89.503,89.51,17000000.0
2007-10-11 05:57:00,89.518,89.528,89.512,89.528,11200000.0
2007-10-11 05:58:00,89.51,89.516,89.504,89.504,11200000.0
2007-10-11 05:59:00,89.508,89.508,89.494,89.494,17600000.0
2007-10-11 06:00:00,89.492,89.499,89.487,89.489,12800000.0
2007-10-11 06:01:00,89.496,89.504,89.493,89.493,17600000.0
2007-10-11 06:02:00,89.503,89.503,89.486,89.495,17600000.0
2007-10-11 06:03:00,89.492,89.497,89.481,89.497,12800000.0
2007-10-11 06:04:00,89.478,89.494,89.476,89.488,12800000.0
2007-10-11 06:05:00,89.495,89.497,89.492,89.494,11200000.0
2007-10-11 06:06:00,89.478,89.478,89.459,89.462,11200000.0
2007-10-11 06:07:00,89.463,89.467,89.46,89.46,11200000.0
2007-10-11 06:08:00,89.456,89.47,89.456,89.466,17000000.0
2007-10-11 06:09:00,89.468,89.491,89.468,89.485,12800000.0
2007-10-11 06:10:00,89.48,89.483,89.476,89.478,11200000.0
2007-10-11 06:11:00,89.488,89.488,89.478,89.485,35200000.0
2007-10-11 06:12:00,89.483,89.483,89.468,89.473,11200000.0
2007-10-11 06:13:00,89.48,89.491,89.478,89.491,14400000.0
2007-10-11 06:14:00,89.486,89.486,89.471,89.471,17400000.0
2007-10-11 06:15:00,89.473,89.487,89.472,89.487,12800000.0
2007-10-11 06:16:00,89.488,89.493,89.482,89.493,14400000.0
2007-10-11 06:17:00,89.484,89.492,89.471,89.486,14400000.0
2007-10-11 06:18:00,89.48,89.495,89.398,89.48,11200000.0
2007-10-11 06:19:00,89.481,89.481,89.458,89.462,11200000.0
2007-10-11 06:20:00,89.428,89.476,89.428,89.473,12800000.0
2007-10-11 06:21:00,89.372,89.461,89.372,89.461,12800000.0
2007-10-11 06:22:00,89.484,89.485,89.461,89.461,15400000.0
2007-10-11 06:23:00,89.489,89.489,89.479,89.487,11200000.0
2007-10-11 06:24:00,89.482,89.491,89.482,89.491,14400000.0
2007-10-11 06:25:00,89.479,89.491,89.479,89.485,17600000.0
2007-10-11 06:26:00,89.49,89.503,89.49,89.501,11200000.0
2007-10-11 06:27:00,89.502,89.502,89.491,89.493,14400000.0
2007-10-11 06:28:00,89.493,89.495,89.49,89.491,16000000.0
2007-10-11 06:29:00,89.476,89.491,89.473,89.491,13200000.0
2007-10-11 06:30:00,89.484,89.484,89.475,89.477,27200000.0
2007-10-11 06:31:00,89.478,89.479,89.463,89.479,11200000.0
2007-10-11 06:32:00,89.484,89.523,89.484,89.523,22400000.0
2007-10-11 06:33:00,89.524,89.538,89.512,89.538,24000000.0
2007-10-11 06:34:00,89.546,89.56,89.546,89.56,17600000.0
2007-10-11 06:35:00,89.549,89.563,89.549,89.557,11200000.0
2007-10-11 06:36:00,89.568,89.573,89.559,89.568,12800000.0
2007-10-11 06:37:00,89.564,89.574,89.564,89.572,12800000.0
2007-10-11 06:38:00,89.606,89.613,89.585,89.596,17600000.0
2007-10-11 06:39:00,89.565,89.565,89.55,89.55,14400000.0
2007-10-11 06:40:00,89.593,89.609,89.586,89.609,10600000.0
2007-10-11 06:41:00,89.634,89.658,89.632,89.658,11200000.0
2007-10-11 06:42:00,89.659,89.66,89.65,89.65,13800000.0
2007-10-11 06:43:00,89.646,89.659,89.642,89.652,19200000.0
2007-10-11 06:44:00,89.663,89.671,89.654,89.654,11200000.0
2007-10-11 06:45:00,89.649,89.66,89.645,89.658,12800000.0
2007-10-11 06:46:00,89.65,89.65,89.635,89.635,16400000.0
2007-10-11 06:47:00,89.638,89.646,89.638,89.644,12800000.0
2007-10-11 06:48:00,89.631,89.634,89.617,89.631,12800000.0
2007-10-11 06:49:00,89.633,89.639,89.627,89.627,12800000.0
2007-10-11 06:50:00,89.648,89.668,89.648,89.668,14800000.0
2007-10-11 06:51:00,89.669,89.681,89.662,89.681,16000000.0
2007-10-11 06:52:00,89.677,89.68,89.659,89.659,14400000.0
2007-10-11 06:53:00,89.656,89.661,89.655,89.659,11200000.0
2007-10-11 06:54:00,89.666,89.693,89.666,89.682,12800000.0
2007-10-11 06:55:00,89.694,89.694,89.683,89.687,16000000.0
2007-10-11 06:56:00,89.695,89.696,89.688,89.696,12800000.0
2007-10-11 06:57:00,89.69,89.693,89.678,89.678,16000000.0
2007-10-11 06:58:00,89.652,89.652,89.637,89.649,11200000.0
2007-10-11 06:59:00,89.658,89.667,89.65,89.667,17600000.0
2007-10-11 07:00:00,89.669,89.678,89.669,89.675,11200000.0
2007-10-11 07:01:00,89.676,89.691,89.673,89.673,16000000.0
2007-10-11 07:02:00,89.637,89.688,89.637,89.673,12800000.0
2007-10-11 07:03:00,89.679,89.684,89.677,89.682,12800000.0
2007-10-11 07:04:00,89.687,89.689,89.674,89.685,11200000.0
2007-10-11 07:05:00,89.676,89.679,89.669,89.669,11200000.0
2007-10-11 07:06:00,89.668,89.668,89.661,89.664,16000000.0
2007-10-11 07:07:00,89.649,89.655,89.637,89.637,11200000.0
2007-10-11 07:08:00,89.651,89.651,89.643,89.647,28800000.0
2007-10-11 07:09:00,89.65,89.65,89.635,89.643,14400000.0
2007-10-11 07:10:00,89.63,89.63,89.621,89.623,11200000.0
2007-10-11 07:11:00,89.62,89.649,89.614,89.649,17600000.0
2007-10-11 07:12:00,89.63,89.639,89.63,89.637,12800000.0
2007-10-11 07:13:00,89.634,89.639,89.629,89.63,13800000.0
2007-10-11 07:14:00,89.629,89.635,89.626,89.635,12800000.0
2007-10-11 07:15:00,89.632,89.635,89.626,89.634,11200000.0
2007-10-11 07:16:00,89.625,89.636,89.625,89.636,14400000.0
2007-10-11 07:17:00,89.635,89.645,89.632,89.644,11200000.0
2007-10-11 07:18:00,89.641,89.642,89.632,89.64,14400000.0
2007-10-11 07:19:00,89.636,89.637,89.626,89.626,11200000.0
2007-10-11 07:20:00,89.641,89.647,89.638,89.638,14400000.0
2007-10-11 07:21:00,89.637,89.654,89.637,89.649,12800000.0
2007-10-11 07:22:00,89.656,89.656,89.646,89.655,8000000.0
2007-10-11 07:23:00,89.649,89.655,89.641,89.652,16000000.0
2007-10-11 07:24:00,89.646,89.65,89.64,89.644,11200000.0
2007-10-11 07:25:00,89.638,89.645,89.637,89.638,11200000.0
2007-10-11 07:26:00,89.649,89.652,89.641,89.647,12800000.0
2007-10-11 07:27:00,89.646,89.646,89.635,89.64,11200000.0
2007-10-11 07:28:00,89.64,89.642,89.633,89.638,16000000.0
2007-10-11 07:29:00,89.65,89.656,89.648,89.651,27200000.0
2007-10-11 07:30:00,89.649,89.66,89.643,89.643,12800000.0
2007-10-11 07:31:00,89.655,89.663,89.648,89.663,11200000.0
2007-10-11 07:32:00,89.65,89.658,89.65,89.658,12800000.0
2007-10-11 07:33:00,89.655,89.659,89.648,89.651,16000000.0
2007-10-11 07:34:00,89.635,89.649,89.628,89.628,11200000.0
2007-10-11 07:35:00,89.63,89.635,89.63,89.634,16000000.0
2007-10-11 07:36:00,89.631,89.631,89.614,89.614,12800000.0
2007-10-11 07:37:00,89.626,89.635,89.626,89.632,14400000.0
2007-10-11 07:38:00,89.638,89.654,89.637,89.654,16000000.0
2007-10-11 07:39:00,89.638,89.638,89.622,89.627,19600000.0
2007-10-11 07:40:00,89.643,89.647,89.643,89.647,10600000.0
2007-10-11 07:41:00,89.638,89.649,89.638,89.649,11200000.0
2007-10-11 07:42:00,89.644,89.653,89.637,89.653,33600000.0
2007-10-11 07:43:00,89.652,89.664,89.645,89.645,28800000.0
2007-10-11 07:44:00,89.657,89.668,89.653,89.653,17000000.0
2007-10-11 07:45:00,89.659,89.666,89.6,89.666,14400000.0
2007-10-11 07:46:00,89.66,89.67,89.657,89.67,27200000.0
2007-10-11 07:47:00,89.669,89.669,89.662,89.663,11200000.0
2007-10-11 07:48:00,89.656,89.681,89.656,89.674,11200000.0
2007-10-11 07:49:00,89.68,89.682,89.662,89.662,8000000.0
2007-10-11 07:50:00,89.676,89.68,89.659,89.68,11200000.0
2007-10-11 07:51:00,89.676,89.685,89.666,89.68,38400000.0
2007-10-11 07:52:00,89.69,89.69,89.674,89.674,16400000.0
2007-10-11 07:53:00,89.677,89.682,89.66,89.66,11200000.0
2007-10-11 07:54:00,89.652,89.666,89.634,89.666,12800000.0
2007-10-11 07:55:00,89.667,89.667,89.645,89.645,30400000.0
2007-10-11 07:56:00,89.646,89.678,89.634,89.678,16000000.0
2007-10-11 07:57:00,89.688,89.694,89.687,89.691,18000000.0
2007-10-11 07:58:00,89.709,89.714,89.709,89.711,11200000.0
2007-10-11 07:59:00,89.711,89.711,89.672,89.672,17600000.0
2007-10-11 08:00:00,89.679,89.684,89.679,89.679,12800000.0
2007-10-11 08:01:00,89.636,89.641,89.636,89.639,11200000.0
2007-10-11 08:02:00,89.639,89.64,89.634,89.637,12800000.0
2007-10-11 08:03:00,89.627,89.627,89.614,89.62,16000000.0
2007-10-11 08:04:00,89.622,89.622,89.611,89.611,11200000.0
2007-10-11 08:05:00,89.59,89.59,89.558,89.558,12800000.0
2007-10-11 08:06:00,89.549,89.557,89.54,89.557,12800000.0
2007-10-11 08:07:00,89.572,89.584,89.562,89.575,16000000.0
2007-10-11 08:08:00,89.612,89.64,89.612,89.634,12800000.0
2007-10-11 08:09:00,89.654,89.658,89.652,89.652,12800000.0
2007-10-11 08:10:00,89.654,89.66,89.646,89.66,30400000.0
2007-10-11 08:11:00,89.667,89.709,89.667,89.709,12800000.0
2007-10-11 08:12:00,89.711,89.711,89.698,89.698,17600000.0
2007-10-11 08:13:00,89.702,89.702,89.687,89.687,14400000.0
2007-10-11 08:14:00,89.698,89.699,89.679,89.698,16000000.0
2007-10-11 08:15:00,89.698,89.702,89.687,89.689,11200000.0
2007-10-11 08:16:00,89.705,89.713,89.701,89.701,9600000.0
2007-10-11 08:17:00,89.696,89.696,89.689,89.689,11200000.0
2007-10-11 08:18:00,89.691,89.71,89.691,89.705,11200000.0
2007-10-11 08:19:00,89.719,89.76,89.719,89.756,11200000.0
2007-10-11 08:20:00,89.789,89.789,89.767,89.768,12800000.0
2007-10-11 08:21:00,89.773,89.777,89.766,89.766,11200000.0
2007-10-11 08:22:00,89.769,89.782,89.769,89.771,11200000.0
2007-10-11 08:23:00,89.773,89.773,89.762,89.763,16000000.0
2007-10-11 08:24:00,89.753,89.768,89.745,89.768,17600000.0
2007-10-11 08:25:00,89.785,89.785,89.762,89.762,12800000.0
2007-10-11 08:26:00,89.752,89.752,89.69,89.69,12800000.0
2007-10-11 08:27:00,89.686,89.715,89.686,89.715,11200000.0
2007-10-11 08:28:00,89.722,89.762,89.722,89.762,12800000.0
2007-10-11 08:29:00,89.769,89.769,89.745,89.745,11200000.0
2007-10-11 08:30:00,89.737,89.749,89.734,89.734,12800000.0
2007-10-11 08:31:00,89.735,89.735,89.654,89.658,12800000.0
2007-10-11 08:32:00,89.654,89.669,89.653,89.669,14400000.0
2007-10-11 08:33:00,89.689,89.711,89.689,89.711,40400000.0
2007-10-11 08:34:00,89.715,89.769,89.709,89.769,11200000.0
2007-10-11 08:35:00,89.781,89.781,89.737,89.737,48800000.0
2007-10-11 08:36:00,89.728,89.764,89.728,89.764,16000000.0
2007-10-11 08:37:00,89.776,89.801,89.776,89.801,14400000.0
2007-10-11 08:38:00,89.811,89.826,89.811,89.826,17600000.0
2007-10-11 08:39:00,89.819,89.824,89.803,89.806,14400000.0
2007-10-11 08:40:00,89.789,89.789,89.775,89.775,11200000.0
2007-10-11 08:41:00,89.764,89.765,89.749,89.749,32000000.0
2007-10-11 08:42:00,89.752,89.762,89.748,89.762,14400000.0
2007-10-11 08:43:00,89.782,89.802,89.782,89.801,12800000.0
2007-10-11 08:44:00,89.8,89.807,89.795,89.799,16000000.0
2007-10-11 08:45:00,89.786,89.786,89.76,89.76,12800000.0
2007-10-11 08:46:00,89.762,89.762,89.733,89.737,12200000.0
2007-10-11 08:47:00,89.744,89.753,89.731,89.732,24000000.0
2007-10-11 08:48:00,89.722,89.729,89.715,89.727,11200000.0
2007-10-11 08:49:00,89.721,89.738,89.711,89.738,17600000.0
2007-10-11 08:50:00,89.735,89.747,89.735,89.738,12800000.0
2007-10-11 08:51:00,89.723,89.733,89.702,89.72,22400000.0
2007-10-11 08:52:00,89.72,89.728,89.72,89.726,35200000.0
2007-10-11 08:53:00,89.729,89.741,89.727,89.741,56000000.0
2007-10-11 08:54:00,89.75,89.75,89.744,89.744,21200000.0
2007-10-11 08:55:00,89.738,89.751,89.738,89.75,17600000.0
2007-10-11 08:56:00,89.746,89.746,89.74,89.74,14400000.0
2007-10-11 08:57:00,89.753,89.765,89.753,89.76,42000000.0
2007-10-11 08:58:00,89.77,89.786,89.77,89.786,19200000.0
2007-10-11 08:59:00,89.791,89.807,89.785,89.785,14400000.0
2007-10-11 09:00:00,89.786,89.793,89.785,89.793,32000000.0
2007-10-11 09:01:00,89.795,89.801,89.788,89.788,32000000.0
2007-10-11 09:02:00,89.786,89.793,89.786,89.787,19200000.0
2007-10-11 09:03:00,89.779,89.779,89.768,89.777,16000000.0
2007-10-11 09:04:00,89.757,89.757,89.726,89.726,22400000.0
2007-10-11 09:05:00,89.708,89.708,89.688,89.691,19200000.0
2007-10-11 09:06:00,89.712,89.734,89.712,89.734,30400000.0
2007-10-11 09:07:00,89.743,89.757,89.743,89.748,19200000.0
2007-10-11 09:08:00,89.747,89.747,89.721,89.722,13200000.0
2007-10-11 09:09:00,89.725,89.734,89.723,89.731,45800000.0
2007-10-11 09:10:00,89.703,89.737,89.703,89.717,24000000.0
2007-10-11 09:11:00,89.715,89.745,89.715,89.745,28800000.0
2007-10-11 09:12:00,89.757,89.76,89.751,89.751,14400000.0
2007-10-11 09:13:00,89.751,89.763,89.747,89.763,12800000.0
2007-10-11 09:14:00,89.77,89.771,89.747,89.761,12800000.0
2007-10-11 09:15:00,89.759,89.769,89.755,89.755,29800000.0
2007-10-11 09:16:00,89.764,89.774,89.76,89.771,50000000.0
2007-10-11 09:17:00,89.795,89.809,89.792,89.809,78800000.0
2007-10-11 09:18:00,89.803,89.804,89.783,89.795,72400000.0
2007-10-11 09:19:00,89.803,89.815,89.803,89.809,65600000.0
2007-10-11 09:20:00,89.81,89.812,89.797,89.812,76800000.0
2007-10-11 09:21:00,89.852,89.871,89.848,89.848,49600000.0
2007-10-11 09:22:00,89.842,89.842,89.825,89.829,36200000.0
2007-10-11 09:23:00,89.836,89.836,89.823,89.825,69200000.0
2007-10-11 09:24:00,89.831,89.849,89.831,89.846,43200000.0
2007-10-11 09:25:00,89.843,89.843,89.827,89.827,19200000.0
2007-10-11 09:26:00,89.816,89.817,89.812,89.814,31400000.0
2007-10-11 09:27:00,89.814,89.825,89.814,89.821,70400000.0
2007-10-11 09:28:00,89.823,89.835,89.818,89.835,11200000.0
2007-10-11 09:29:00,89.85,89.87,89.848,89.87,36800000.0
2007-10-11 09:30:00,89.861,89.861,89.851,89.853,25000000.0
2007-10-11 09:31:00,89.868,89.897,89.868,89.891,12800000.0
2007-10-11 09:32:00,89.909,89.918,89.909,89.918,33600000.0
2007-10-11 09:33:00,89.915,89.924,89.902,89.92,29800000.0
2007-10-11 09:34:00,89.92,89.92,89.896,89.902,33600000.0
2007-10-11 09:35:00,89.907,89.952,89.907,89.952,52600000.0
2007-10-11 09:36:00,89.988,89.988,89.972,89.975,46400000.0
2007-10-11 09:37:00,89.967,89.983,89.967,89.977,33600000.0
2007-10-11 09:38:00,89.965,89.968,89.955,89.958,12800000.0
2007-10-11 09:39:00,89.951,89.969,89.951,89.953,42600000.0
2007-10-11 09:40:00,89.953,89.962,89.953,89.959,46400000.0
2007-10-11 09:41:00,89.979,89.98,89.971,89.971,30400000.0
2007-10-11 09:42:00,89.969,89.97,89.96,89.967,43200000.0
2007-10-11 09:43:00,89.986,90.016,89.971,90.016,56000000.0
2007-10-11 09:44:00,90.018,90.02,90.004,90.013,30400000.0
2007-10-11 09:45:00,90.009,90.019,90.009,90.019,19200000.0
2007-10-11 09:46:00,90.011,90.018,90.004,90.004,27200000.0
2007-10-11 09:47:00,90.006,90.006,89.999,90.0,12800000.0
2007-10-11 09:48:00,90.003,90.003,89.985,90.001,12800000.0
2007-10-11 09:49:00,90.01,90.023,90.003,90.023,16400000.0
2007-10-11 09:50:00,90.029,90.058,90.029,90.058,34000000.0
2007-10-11 09:51:00,90.066,90.066,90.023,90.023,84800000.0
2007-10-11 09:52:00,90.038,90.066,90.038,90.066,11600000.0
2007-10-11 09:53:00,90.072,90.072,90.047,90.056,30400000.0
2007-10-11 09:54:00,90.035,90.045,90.029,90.029,12800000.0
2007-10-11 09:55:00,90.029,90.064,90.029,90.057,33600000.0
2007-10-11 09:56:00,90.049,90.049,90.017,90.017,36800000.0
2007-10-11 09:57:00,90.017,90.038,90.017,90.029,24000000.0
2007-10-11 09:58:00,90.022,90.057,90.022,90.057,32000000.0
2007-10-11 09:59:00,90.074,90.085,90.073,90.077,51200000.0
2007-10-11 10:00:00,90.071,90.071,90.053,90.061,62800000.0
2007-10-11 10:01:00,90.062,90.103,90.062,90.103,17600000.0
2007-10-11 10:02:00,90.084,90.084,90.062,90.068,36800000.0
2007-10-11 10:03:00,90.056,90.097,90.056,90.097,44800000.0
2007-10-11 10:04:00,90.1,90.1,90.052,90.052,40000000.0
2007-10-11 10:05:00,90.018,90.018,90.001,90.011,38400000.0
2007-10-11 10:06:00,90.031,90.047,90.031,90.039,33000000.0
2007-10-11 10:07:00,90.048,90.055,90.039,90.039,43200000.0
2007-10-11 10:08:00,90.047,90.071,90.037,90.037,49000000.0
2007-10-11 10:09:00,90.061,90.065,90.053,90.055,12200000.0
2007-10-11 10:10:00,90.061,90.073,90.058,90.069,46800000.0
2007-10-11 10:11:00,90.06,90.082,90.06,90.082,58400000.0
2007-10-11 10:12:00,90.085,90.085,90.076,90.076,57600000.0
2007-10-11 10:13:00,90.071,90.076,90.068,90.069,41600000.0
2007-10-11 10:14:00,90.061,90.068,90.061,90.068,30400000.0
2007-10-11 10:15:00,90.087,90.091,90.083,90.091,29800000.0
2007-10-11 10:16:00,90.101,90.108,90.09,90.108,17600000.0
2007-10-11 10:17:00,90.096,90.105,90.092,90.092,12800000.0
2007-10-11 10:18:00,90.089,90.108,90.089,90.1,12800000.0
2007-10-11 10:19:00,90.093,90.11,90.09,90.11,74600000.0
2007-10-11 10:20:00,90.092,90.109,90.091,90.094,16000000.0
2007-10-11 10:21:00,90.103,90.103,90.093,90.1,35200000.0
2007-10-11 10:22:00,90.089,90.092,90.072,90.072,16000000.0
2007-10-11 10:23:00,90.059,90.091,90.059,90.081,33600000.0
2007-10-11 10:24:00,90.077,90.088,90.063,90.088,42600000.0
2007-10-11 10:25:00,90.092,90.112,90.092,90.102,63400000.0
2007-10-11 10:26:00,90.113,90.113,90.103,90.104,36800000.0
2007-10-11 10:27:00,90.104,90.113,90.096,90.105,52800000.0
2007-10-11 10:28:00,90.098,90.105,90.094,90.102,87400000.0
2007-10-11 10:29:00,90.104,90.121,90.104,90.105,17600000.0
2007-10-11 10:30:00,90.099,90.117,90.098,90.1,27200000.0
2007-10-11 10:31:00,90.105,90.137,90.105,90.137,32000000.0
2007-10-11 10:32:00,90.118,90.158,90.118,90.158,46400000.0
2007-10-11 10:33:00,90.145,90.152,90.144,90.148,35000000.0
2007-10-11 10:34:00,90.157,90.162,90.154,90.157,17600000.0
2007-10-11 10:35:00,90.154,90.163,90.146,90.152,12800000.0
2007-10-11 10:36:00,90.207,90.211,90.196,90.199,11200000.0
2007-10-11 10:37:00,90.191,90.217,90.191,90.217,19200000.0
2007-10-11 10:38:00,90.227,90.228,90.219,90.219,28200000.0
2007-10-11 10:39:00,90.227,90.25,90.221,90.25,16000000.0
2007-10-11 10:40:00,90.256,90.256,90.234,90.234,24000000.0
2007-10-11 10:41:00,90.24,90.246,90.237,90.241,57000000.0
2007-10-11 10:42:00,90.256,90.262,90.252,90.252,38800000.0
2007-10-11 10:43:00,90.25,90.266,90.248,90.266,17000000.0
2007-10-11 10:44:00,90.26,90.283,90.26,90.282,18600000.0
2007-10-11 10:45:00,90.275,90.291,90.275,90.287,22400000.0
2007-10-11 10:46:00,90.28,90.286,90.269,90.269,28800000.0
2007-10-11 10:47:00,90.253,90.253,90.247,90.247,25600000.0
2007-10-11 10:48:00,90.287,90.306,90.287,90.306,38400000.0
2007-10-11 10:49:00,90.311,90.311,90.291,90.3,25600000.0
2007-10-11 10:50:00,90.292,90.305,90.292,90.295,59200000.0
2007-10-11 10:51:00,90.292,90.305,90.285,90.3,68200000.0
2007-10-11 10:52:00,90.309,90.318,90.307,90.317,35200000.0
2007-10-11 10:53:00,90.313,90.322,90.313,90.321,58600000.0
2007-10-11 10:54:00,90.319,90.336,90.319,90.324,54400000.0
2007-10-11 10:55:00,90.322,90.329,90.321,90.325,41600000.0
2007-10-11 10:56:00,90.326,90.339,90.324,90.336,44800000.0
2007-10-11 10:57:00,90.331,90.331,90.319,90.324,33600000.0
2007-10-11 10:58:00,90.325,90.326,90.317,90.32,40000000.0
2007-10-11 10:59:00,90.327,90.327,90.306,90.306,49600000.0
2007-10-11 11:00:00,90.311,90.315,90.304,90.305,50600000.0
2007-10-11 11:01:00,90.333,90.349,90.333,90.349,12200000.0
2007-10-11 11:02:00,90.352,90.355,90.344,90.351,19200000.0
2007-10-11 11:03:00,90.342,90.342,90.329,90.332,37200000.0
2007-10-11 11:04:00,90.345,90.349,90.342,90.349,27200000.0
2007-10-11 11:05:00,90.356,90.366,90.348,90.366,11200000.0
2007-10-11 11:06:00,90.353,90.353,90.324,90.332,30400000.0
2007-10-11 11:07:00,90.322,90.328,90.321,90.327,46400000.0
2007-10-11 11:08:00,90.332,90.356,90.332,90.344,32000000.0
2007-10-11 11:09:00,90.345,90.354,90.325,90.354,75600000.0
2007-10-11 11:10:00,90.347,90.347,90.327,90.33,36800000.0
2007-10-11 11:11:00,90.317,90.318,90.293,90.293,52800000.0
2007-10-11 11:12:00,90.303,90.303,90.279,90.279,70800000.0
2007-10-11 11:13:00,90.274,90.283,90.27,90.27,12800000.0
2007-10-11 11:14:00,90.264,90.266,90.257,90.258,58000000.0
2007-10-11 11:15:00,90.262,90.266,90.256,90.266,11200000.0
2007-10-11 11:16:00,90.264,90.273,90.264,90.272,17600000.0
2007-10-11 11:17:00,90.262,90.283,90.261,90.283,53800000.0
2007-10-11 11:18:00,90.295,90.329,90.295,90.329,73400000.0
2007-10-11 11:19:00,90.321,90.329,90.311,90.315,55400000.0
2007-10-11 11:20:00,90.318,90.333,90.318,90.332,35200000.0
2007-10-11 11:21:00,90.355,90.372,90.347,90.347,40000000.0
2007-10-11 11:22:00,90.352,90.359,90.35,90.355,41600000.0
2007-10-11 11:23:00,90.37,90.37,90.357,90.36,51200000.0
2007-10-11 11:24:00,90.37,90.374,90.362,90.37,52200000.0
2007-10-11 11:25:00,90.376,90.387,90.373,90.376,35200000.0
2007-10-11 11:26:00,90.376,90.391,90.376,90.391,27200000.0
2007-10-11 11:27:00,90.376,90.376,90.357,90.357,12800000.0
2007-10-11 11:28:00,90.325,90.379,90.325,90.367,41000000.0
2007-10-11 11:29:00,90.363,90.37,90.363,90.37,42600000.0
2007-10-11 11:30:00,90.365,90.367,90.361,90.366,11200000.0
2007-10-11 11:31:00,90.371,90.38,90.366,90.366,27200000.0
2007-10-11 11:32:00,90.376,90.387,90.374,90.385,35200000.0
2007-10-11 11:33:00,90.41,90.411,90.401,90.411,17000000.0
2007-10-11 11:34:00,90.41,90.41,90.396,90.396,33600000.0
2007-10-11 11:35:00,90.398,90.407,90.382,90.39,17600000.0
2007-10-11 11:36:00,90.384,90.39,90.374,90.39,43200000.0
2007-10-11 11:37:00,90.423,90.44,90.423,90.438,41600000.0
2007-10-11 11:38:00,90.447,90.447,90.389,90.389,27200000.0
2007-10-11 11:39:00,90.391,90.391,90.383,90.387,11200000.0
2007-10-11 11:40:00,90.391,90.402,90.391,90.402,22400000.0
2007-10-11 11:41:00,90.389,90.389,90.368,90.372,38400000.0
2007-10-11 11:42:00,90.379,90.393,90.379,90.393,38400000.0
2007-10-11 11:43:00,90.384,90.391,90.381,90.387,17600000.0
2007-10-11 11:44:00,90.389,90.389,90.371,90.371,59200000.0
2007-10-11 11:45:00,90.37,90.379,90.37,90.379,49600000.0
2007-10-11 11:46:00,90.385,90.39,90.371,90.372,11200000.0
2007-10-11 11:47:00,90.352,90.355,90.347,90.352,56000000.0
2007-10-11 11:48:00,90.348,90.352,90.34,90.35,14400000.0
2007-10-11 11:49:00,90.342,90.342,90.328,90.328,41600000.0
2007-10-11 11:50:00,90.322,90.326,90.317,90.318,44800000.0
2007-10-11 11:51:00,90.316,90.327,90.313,90.327,45200000.0
2007-10-11 11:52:00,90.321,90.328,90.309,90.328,32000000.0
2007-10-11 11:53:00,90.343,90.351,90.34,90.34,35200000.0
2007-10-11 11:54:00,90.338,90.342,90.328,90.34,48000000.0
2007-10-11 11:55:00,90.337,90.337,90.317,90.317,44800000.0
2007-10-11 11:56:00,90.315,90.322,90.311,90.312,64400000.0
2007-10-11 11:57:00,90.303,90.317,90.301,90.304,22400000.0
2007-10-11 11:58:00,90.31,90.315,90.307,90.307,42000000.0
2007-10-11 11:59:00,90.302,90.304,90.292,90.292,51600000.0
2007-10-11 12:00:00,90.303,90.315,90.303,90.309,36800000.0
2007-10-11 12:01:00,90.306,90.307,90.293,90.294,19200000.0
2007-10-11 12:02:00,90.289,90.301,90.286,90.286,12800000.0
2007-10-11 12:03:00,90.299,90.299,90.287,90.287,51200000.0
2007-10-11 12:04:00,90.295,90.296,90.273,90.286,24000000.0
2007-10-11 12:05:00,90.282,90.282,90.264,90.264,29200000.0
2007-10-11 12:06:00,90.27,90.273,90.263,90.273,24000000.0
2007-10-11 12:07:00,90.266,90.28,90.266,90.28,20800000.0
2007-10-11 12:08:00,90.283,90.283,90.269,90.271,43200000.0
2007-10-11 12:09:00,90.282,90.282,90.265,90.266,11200000.0
2007-10-11 12:10:00,90.274,90.3,90.27,90.3,11200000.0
2007-10-11 12:11:00,90.308,90.316,90.307,90.316,27200000.0
2007-10-11 12:12:00,90.342,90.356,90.336,90.336,30800000.0
2007-10-11 12:13:00,90.318,90.35,90.318,90.35,14800000.0
2007-10-11 12:14:00,90.367,90.368,90.35,90.36,16000000.0
2007-10-11 12:15:00,90.356,90.365,90.342,90.352,27200000.0
2007-10-11 12:16:00,90.359,90.388,90.359,90.378,27200000.0
2007-10-11 12:17:00,90.372,90.408,90.369,90.408,43200000.0
2007-10-11 12:18:00,90.438,90.441,90.421,90.421,25600000.0
2007-10-11 12:19:00,90.417,90.446,90.417,90.446,35200000.0
2007-10-11 12:20:00,90.445,90.445,90.426,90.427,36800000.0
2007-10-11 12:21:00,90.406,90.406,90.384,90.384,59200000.0
2007-10-11 12:22:00,90.391,90.391,90.372,90.372,29800000.0
2007-10-11 12:23:00,90.384,90.393,90.384,90.392,32000000.0
2007-10-11 12:24:00,90.385,90.408,90.385,90.408,33600000.0
2007-10-11 12:25:00,90.408,90.42,90.408,90.42,22400000.0
2007-10-11 12:26:00,90.421,90.431,90.415,90.415,30400000.0
2007-10-11 12:27:00,90.422,90.422,90.412,90.42,30400000.0
2007-10-11 12:28:00,90.392,90.42,90.392,90.409,60200000.0
2007-10-11 12:29:00,90.319,90.44,90.286,90.319,114000000.0
2007-10-11 12:30:00,90.399,90.399,90.309,90.395,46200000.0
2007-10-11 12:31:00,90.384,90.387,90.378,90.387,70400000.0
2007-10-11 12:32:00,90.389,90.39,90.383,90.383,28800000.0
2007-10-11 12:33:00,90.39,90.408,90.39,90.408,40000000.0
2007-10-11 12:34:00,90.396,90.403,90.394,90.394,27200000.0
2007-10-11 12:35:00,90.384,90.398,90.383,90.398,25600000.0
2007-10-11 12:36:00,90.378,90.383,90.361,90.361,47800000.0
2007-10-11 12:37:00,90.339,90.363,90.335,90.363,14400000.0
2007-10-11 12:38:00,90.369,90.37,90.366,90.368,14400000.0
2007-10-11 12:39:00,90.364,90.371,90.361,90.371,24000000.0
2007-10-11 12:40:00,90.376,90.376,90.362,90.364,16000000.0
2007-10-11 12:41:00,90.374,90.378,90.366,90.372,22400000.0
2007-10-11 12:42:00,90.378,90.381,90.345,90.345,22400000.0
2007-10-11 12:43:00,90.342,90.36,90.342,90.359,36600000.0
2007-10-11 12:44:00,90.361,90.369,90.361,90.369,22400000.0
2007-10-11 12:45:00,90.374,90.409,90.374,90.409,35200000.0
2007-10-11 12:46:00,90.4,90.4,90.382,90.382,44200000.0
2007-10-11 12:47:00,90.375,90.389,90.375,90.386,8000000.0
2007-10-11 12:48:00,90.389,90.389,90.359,90.36,32000000.0
2007-10-11 12:49:00,90.36,90.368,90.357,90.365,40000000.0
2007-10-11 12:50:00,90.374,90.395,90.374,90.389,16000000.0
2007-10-11 12:51:00,90.397,90.398,90.383,90.398,22400000.0
2007-10-11 12:52:00,90.406,90.41,90.396,90.405,25000000.0
2007-10-11 12:53:00,90.404,90.412,90.404,90.412,11200000.0
2007-10-11 12:54:00,90.427,90.436,90.425,90.434,11600000.0
2007-10-11 12:55:00,90.431,90.435,90.417,90.431,24000000.0
2007-10-11 12:56:00,90.43,90.452,90.43,90.448,12800000.0
2007-10-11 12:57:00,90.445,90.445,90.429,90.442,26600000.0
2007-10-11 12:58:00,90.439,90.445,90.434,90.434,12800000.0
2007-10-11 12:59:00,90.433,90.433,90.426,90.429,14400000.0
2007-10-11 13:00:00,90.43,90.442,90.425,90.442,16000000.0
2007-10-11 13:01:00,90.46,90.47,90.456,90.461,17600000.0
2007-10-11 13:02:00,90.445,90.449,90.435,90.435,12800000.0
2007-10-11 13:03:00,90.422,90.431,90.418,90.418,12800000.0
2007-10-11 13:04:00,90.434,90.437,90.43,90.437,16000000.0
2007-10-11 13:05:00,90.443,90.445,90.44,90.44,12800000.0
2007-10-11 13:06:00,90.435,90.437,90.429,90.437,17000000.0
2007-10-11 13:07:00,90.43,90.434,90.429,90.429,12800000.0
2007-10-11 13:08:00,90.436,90.444,90.43,90.443,32000000.0
2007-10-11 13:09:00,90.439,90.443,90.432,90.443,29200000.0
2007-10-11 13:10:00,90.452,90.452,90.442,90.452,32000000.0
2007-10-11 13:11:00,90.449,90.461,90.449,90.457,19200000.0
2007-10-11 13:12:00,90.461,90.468,90.457,90.463,16000000.0
2007-10-11 13:13:00,90.464,90.464,90.45,90.45,11200000.0
2007-10-11 13:14:00,90.44,90.44,90.412,90.412,11200000.0
2007-10-11 13:15:00,90.405,90.431,90.404,90.431,11200000.0
2007-10-11 13:16:00,90.412,90.412,90.379,90.383,25600000.0
2007-10-11 13:17:00,90.379,90.392,90.37,90.392,12800000.0
2007-10-11 13:18:00,90.394,90.395,90.387,90.388,56000000.0
2007-10-11 13:19:00,90.385,90.399,90.384,90.387,14400000.0
2007-10-11 13:20:00,90.396,90.396,90.351,90.351,12800000.0
2007-10-11 13:21:00,90.334,90.398,90.334,90.398,55400000.0
2007-10-11 13:22:00,90.387,90.387,90.36,90.362,11200000.0
2007-10-11 13:23:00,90.365,90.41,90.365,90.41,12800000.0
2007-10-11 13:24:00,90.409,90.413,90.406,90.406,14400000.0
2007-10-11 13:25:00,90.395,90.4,90.39,90.4,33600000.0
2007-10-11 13:26:00,90.406,90.412,90.406,90.412,24000000.0
2007-10-11 13:27:00,90.421,90.428,90.421,90.428,39800000.0
2007-10-11 13:28:00,90.418,90.438,90.397,90.438,20800000.0
2007-10-11 13:29:00,90.432,90.449,90.432,90.442,22400000.0
2007-10-11 13:30:00,90.439,90.441,90.412,90.412,37200000.0
2007-10-11 13:31:00,90.396,90.396,90.38,90.384,11200000.0
2007-10-11 13:32:00,90.4,90.429,90.4,90.418,17600000.0
2007-10-11 13:33:00,90.414,90.436,90.414,90.431,12200000.0
2007-10-11 13:34:00,90.436,90.439,90.416,90.416,12800000.0
2007-10-11 13:35:00,90.425,90.439,90.424,90.431,12800000.0
2007-10-11 13:36:00,90.419,90.419,90.401,90.402,47400000.0
2007-10-11 13:37:00,90.4,90.425,90.393,90.425,24000000.0
2007-10-11 13:38:00,90.418,90.432,90.418,90.432,28800000.0
2007-10-11 13:39:00,90.438,90.46,90.438,90.46,25600000.0
2007-10-11 13:40:00,90.463,90.466,90.461,90.466,12800000.0
2007-10-11 13:41:00,90.456,90.456,90.441,90.446,16000000.0
2007-10-11 13:42:00,90.462,90.464,90.452,90.453,12800000.0
2007-10-11 13:43:00,90.465,90.465,90.452,90.454,25600000.0
2007-10-11 13:44:00,90.456,90.471,90.454,90.454,28800000.0
2007-10-11 13:45:00,90.442,90.466,90.442,90.466,12800000.0
2007-10-11 13:46:00,90.468,90.468,90.457,90.463,14800000.0
2007-10-11 13:47:00,90.467,90.472,90.466,90.472,27200000.0
2007-10-11 13:48:00,90.48,90.485,90.474,90.484,14400000.0
2007-10-11 13:49:00,90.503,90.506,90.494,90.5,33600000.0
2007-10-11 13:50:00,90.506,90.51,90.501,90.504,33600000.0
2007-10-11 13:51:00,90.502,90.502,90.493,90.493,16000000.0
2007-10-11 13:52:00,90.491,90.493,90.474,90.475,40000000.0
2007-10-11 13:53:00,90.484,90.506,90.484,90.506,37200000.0
2007-10-11 13:54:00,90.497,90.505,90.497,90.505,24000000.0
2007-10-11 13:55:00,90.527,90.527,90.506,90.506,11200000.0
2007-10-11 13:56:00,90.501,90.509,90.498,90.509,13800000.0
2007-10-11 13:57:00,90.507,90.524,90.507,90.524,14400000.0
2007-10-11 13:58:00,90.543,90.543,90.522,90.522,32000000.0
2007-10-11 13:59:00,90.485,90.493,90.485,90.493,47400000.0
2007-10-11 14:00:00,90.497,90.497,90.487,90.49,32000000.0
2007-10-11 14:01:00,90.489,90.494,90.484,90.484,14400000.0
2007-10-11 14:02:00,90.49,90.499,90.488,90.499,28800000.0
2007-10-11 14:03:00,90.498,90.5,90.489,90.498,14800000.0
2007-10-11 14:04:00,90.495,90.505,90.494,90.504,14400000.0
2007-10-11 14:05:00,90.498,90.505,90.492,90.505,25600000.0
2007-10-11 14:06:00,90.496,90.506,90.496,90.497,17600000.0
2007-10-11 14:07:00,90.492,90.509,90.492,90.506,12800000.0
2007-10-11 14:08:00,90.498,90.498,90.48,90.484,24000000.0
2007-10-11 14:09:00,90.497,90.505,90.488,90.492,11200000.0
2007-10-11 14:10:00,90.495,90.509,90.495,90.509,18000000.0
2007-10-11 14:11:00,90.512,90.518,90.511,90.511,12800000.0
2007-10-11 14:12:00,90.509,90.511,90.507,90.507,12800000.0
2007-10-11 14:13:00,90.505,90.505,90.493,90.502,24000000.0
2007-10-11 14:14:00,90.48,90.49,90.471,90.472,20800000.0
2007-10-11 14:15:00,90.475,90.492,90.475,90.492,33000000.0
2007-10-11 14:16:00,90.486,90.486,90.474,90.478,27200000.0
2007-10-11 14:17:00,90.468,90.473,90.465,90.465,11200000.0
2007-10-11 14:18:00,90.475,90.504,90.458,90.504,16000000.0
2007-10-11 14:19:00,90.508,90.528,90.508,90.528,40400000.0
2007-10-11 14:20:00,90.534,90.561,90.534,90.552,14400000.0
2007-10-11 14:21:00,90.549,90.55,90.539,90.539,33600000.0
2007-10-11 14:22:00,90.521,90.521,90.473,90.473,14400000.0
2007-10-11 14:23:00,90.461,90.468,90.452,90.468,17600000.0
2007-10-11 14:24:00,90.466,90.495,90.466,90.495,36800000.0
2007-10-11 14:25:00,90.51,90.537,90.51,90.537,12800000.0
2007-10-11 14:26:00,90.542,90.546,90.533,90.542,19200000.0
2007-10-11 14:27:00,90.533,90.533,90.517,90.518,11200000.0
2007-10-11 14:28:00,90.517,90.517,90.47,90.47,11200000.0
2007-10-11 14:29:00,90.45,90.455,90.448,90.455,12800000.0
2007-10-11 14:30:00,90.437,90.451,90.346,90.442,11200000.0
2007-10-11 14:31:00,90.461,90.489,90.393,90.489,16000000.0
2007-10-11 14:32:00,90.47,90.476,90.467,90.471,12800000.0
2007-10-11 14:33:00,90.475,90.485,90.471,90.478,17000000.0
2007-10-11 14:34:00,90.456,90.462,90.446,90.446,17000000.0
2007-10-11 14:35:00,90.445,90.474,90.445,90.472,11600000.0
2007-10-11 14:36:00,90.457,90.483,90.457,90.483,12800000.0
2007-10-11 14:37:00,90.499,90.512,90.499,90.504,12800000.0
2007-10-11 14:38:00,90.517,90.542,90.517,90.542,11200000.0
2007-10-11 14:39:00,90.55,90.566,90.543,90.543,17000000.0
2007-10-11 14:40:00,90.529,90.557,90.529,90.549,16400000.0
2007-10-11 14:41:00,90.544,90.546,90.529,90.543,11200000.0
2007-10-11 14:42:00,90.539,90.547,90.51,90.51,12800000.0
2007-10-11 14:43:00,90.501,90.501,90.467,90.467,17600000.0
2007-10-11 14:44:00,90.465,90.478,90.465,90.478,13200000.0
2007-10-11 14:45:00,90.465,90.483,90.465,90.483,12800000.0
2007-10-11 14:46:00,90.465,90.473,90.452,90.452,17600000.0
2007-10-11 14:47:00,90.456,90.456,90.437,90.455,12800000.0
2007-10-11 14:48:00,90.434,90.434,90.416,90.416,11200000.0
2007-10-11 14:49:00,90.398,90.414,90.398,90.407,16000000.0
2007-10-11 14:50:00,90.391,90.405,90.387,90.405,12800000.0
2007-10-11 14:51:00,90.414,90.42,90.414,90.415,17600000.0
2007-10-11 14:52:00,90.411,90.423,90.411,90.413,14400000.0
2007-10-11 14:53:00,90.408,90.413,90.394,90.413,11200000.0
2007-10-11 14:54:00,90.408,90.427,90.4,90.422,12800000.0
2007-10-11 14:55:00,90.406,90.409,90.4,90.409,11200000.0
2007-10-11 14:56:00,90.427,90.427,90.393,90.393,16000000.0
2007-10-11 14:57:00,90.398,90.406,90.397,90.406,12800000.0
2007-10-11 14:58:00,90.402,90.408,90.399,90.399,14400000.0
2007-10-11 14:59:00,90.397,90.397,90.376,90.377,12800000.0
2007-10-11 15:00:00,90.379,90.403,90.379,90.386,16000000.0
2007-10-11 15:01:00,90.392,90.408,90.392,90.399,17600000.0
2007-10-11 15:02:00,90.388,90.388,90.376,90.378,11200000.0
2007-10-11 15:03:00,90.406,90.416,90.404,90.404,11200000.0
2007-10-11 15:04:00,90.395,90.4,90.381,90.381,16000000.0
2007-10-11 15:05:00,90.375,90.39,90.375,90.39,12800000.0
2007-10-11 15:06:00,90.385,90.393,90.379,90.379,11200000.0
2007-10-11 15:07:00,90.389,90.413,90.383,90.413,11200000.0
2007-10-11 15:08:00,90.387,90.398,90.387,90.398,11600000.0
2007-10-11 15:09:00,90.364,90.364,90.328,90.328,14400000.0
2007-10-11 15:10:00,90.318,90.318,90.292,90.301,16000000.0
2007-10-11 15:11:00,90.307,90.307,90.293,90.294,11200000.0
2007-10-11 15:12:00,90.289,90.31,90.279,90.31,12800000.0
2007-10-11 15:13:00,90.313,90.313,90.292,90.297,12800000.0
2007-10-11 15:14:00,90.297,90.299,90.292,90.296,15400000.0
2007-10-11 15:15:00,90.27,90.27,90.211,90.211,17000000.0
2007-10-11 15:16:00,90.221,90.225,90.217,90.222,12800000.0
2007-10-11 15:17:00,90.217,90.228,90.213,90.222,14400000.0
2007-10-11 15:18:00,90.217,90.228,90.217,90.222,12800000.0
2007-10-11 15:19:00,90.225,90.253,90.225,90.253,15400000.0
2007-10-11 15:20:00,90.239,90.239,90.223,90.223,16000000.0
2007-10-11 15:21:00,90.216,90.218,90.12,90.218,17600000.0
2007-10-11 15:22:00,90.212,90.215,90.181,90.181,11200000.0
2007-10-11 15:23:00,90.16,90.16,90.13,90.134,11200000.0
2007-10-11 15:24:00,90.15,90.229,90.15,90.229,11200000.0
2007-10-11 15:25:00,90.228,90.243,90.227,90.243,12800000.0
2007-10-11 15:26:00,90.248,90.252,90.238,90.252,14400000.0
2007-10-11 15:27:00,90.268,90.292,90.268,90.285,12800000.0
2007-10-11 15:28:00,90.282,90.286,90.272,90.282,13200000.0
2007-10-11 15:29:00,90.3,90.335,90.298,90.335,17600000.0
2007-10-11 15:30:00,90.388,90.41,90.388,90.41,18000000.0
2007-10-11 15:31:00,90.441,90.454,90.44,90.442,12800000.0
2007-10-11 15:32:00,90.45,90.503,90.45,90.503,11200000.0
2007-10-11 15:33:00,90.509,90.509,90.484,90.484,11200000.0
2007-10-11 15:34:00,90.486,90.486,90.462,90.465,11200000.0
2007-10-11 15:35:00,90.456,90.465,90.439,90.447,12800000.0
2007-10-11 15:36:00,90.455,90.455,90.444,90.449,14400000.0
2007-10-11 15:37:00,90.42,90.445,90.412,90.445,16000000.0
2007-10-11 15:38:00,90.446,90.449,90.422,90.435,16000000.0
2007-10-11 15:39:00,90.412,90.434,90.409,90.434,14400000.0
2007-10-11 15:40:00,90.439,90.442,90.423,90.441,12800000.0
2007-10-11 15:41:00,90.431,90.431,90.41,90.41,16000000.0
2007-10-11 15:42:00,90.422,90.451,90.385,90.445,17600000.0
2007-10-11 15:43:00,90.441,90.441,90.419,90.419,12800000.0
2007-10-11 15:44:00,90.435,90.45,90.435,90.438,12800000.0
2007-10-11 15:45:00,90.452,90.452,90.444,90.451,12800000.0
2007-10-11 15:46:00,90.428,90.428,90.381,90.381,11200000.0
2007-10-11 15:47:00,90.388,90.408,90.383,90.408,11200000.0
2007-10-11 15:48:00,90.424,90.439,90.423,90.426,12800000.0
2007-10-11 15:49:00,90.431,90.45,90.431,90.446,11200000.0
2007-10-11 15:50:00,90.441,90.477,90.441,90.477,14400000.0
2007-10-11 15:51:00,90.471,90.471,90.452,90.465,11200000.0
2007-10-11 15:52:00,90.475,90.49,90.475,90.49,11200000.0
2007-10-11 15:53:00,90.489,90.517,90.489,90.517,12800000.0
2007-10-11 15:54:00,90.519,90.592,90.519,90.592,18000000.0
2007-10-11 15:55:00,90.58,90.58,90.564,90.565,17600000.0
2007-10-11 15:56:00,90.547,90.566,90.545,90.566,11200000.0
2007-10-11 15:57:00,90.564,90.564,90.55,90.556,14400000.0
2007-10-11 15:58:00,90.556,90.578,90.556,90.577,11200000.0
2007-10-11 15:59:00,90.572,90.594,90.572,90.594,11200000.0
2007-10-11 16:00:00,90.598,90.631,90.598,90.631,11200000.0
2007-10-11 16:01:00,90.635,90.649,90.635,90.639,11200000.0
2007-10-11 16:02:00,90.639,90.648,90.639,90.639,17600000.0
2007-10-11 16:03:00,90.629,90.655,90.629,90.652,12800000.0
2007-10-11 16:04:00,90.666,90.67,90.608,90.663,11200000.0
2007-10-11 16:05:00,90.663,90.667,90.657,90.667,14800000.0
2007-10-11 16:06:00,90.673,90.673,90.652,90.662,16000000.0
2007-10-11 16:07:00,90.685,90.712,90.685,90.712,11200000.0
2007-10-11 16:08:00,90.702,90.702,90.663,90.663,11200000.0
2007-10-11 16:09:00,90.647,90.647,90.633,90.645,12800000.0
2007-10-11 16:10:00,90.653,90.657,90.622,90.622,12800000.0
2007-10-11 16:11:00,90.628,90.647,90.619,90.647,11200000.0
2007-10-11 16:12:00,90.656,90.666,90.645,90.651,17600000.0
2007-10-11 16:13:00,90.672,90.672,90.663,90.664,11200000.0
2007-10-11 16:14:00,90.651,90.661,90.651,90.659,14400000.0
2007-10-11 16:15:00,90.667,90.677,90.667,90.677,11200000.0
2007-10-11 16:16:00,90.689,90.726,90.689,90.726,11200000.0
2007-10-11 16:17:00,90.754,90.774,90.747,90.76,17600000.0
2007-10-11 16:18:00,90.753,90.78,90.744,90.78,16000000.0
2007-10-11 16:19:00,90.751,90.751,90.731,90.736,11200000.0
2007-10-11 16:20:00,90.745,90.76,90.734,90.76,11200000.0
2007-10-11 16:21:00,90.748,90.749,90.732,90.732,11200000.0
2007-10-11 16:22:00,90.725,90.752,90.725,90.752,11200000.0
2007-10-11 16:23:00,90.756,90.756,90.719,90.719,12800000.0
2007-10-11 16:24:00,90.718,90.719,90.706,90.706,11200000.0
2007-10-11 16:25:00,90.713,90.722,90.712,90.712,12800000.0
2007-10-11 16:26:00,90.707,90.735,90.707,90.735,12200000.0
2007-10-11 16:27:00,90.734,90.735,90.711,90.73,17600000.0
2007-10-11 16:28:00,90.749,90.782,90.749,90.782,11200000.0
2007-10-11 16:29:00,90.788,90.788,90.771,90.781,14400000.0
2007-10-11 16:30:00,90.767,90.783,90.767,90.773,14800000.0
2007-10-11 16:31:00,90.786,90.806,90.782,90.805,14800000.0
2007-10-11 16:32:00,90.829,90.869,90.829,90.867,11200000.0
2007-10-11 16:33:00,90.88,90.89,90.872,90.877,14400000.0
2007-10-11 16:34:00,90.85,90.858,90.834,90.844,17600000.0
2007-10-11 16:35:00,90.849,90.866,90.849,90.866,12800000.0
2007-10-11 16:36:00,90.868,90.873,90.856,90.857,11200000.0
2007-10-11 16:37:00,90.854,90.854,90.827,90.839,12800000.0
2007-10-11 16:38:00,90.832,90.832,90.815,90.83,14400000.0
2007-10-11 16:39:00,90.817,90.817,90.793,90.798,12200000.0
2007-10-11 16:40:00,90.809,90.841,90.809,90.836,17600000.0
2007-10-11 16:41:00,90.836,90.838,90.827,90.835,12800000.0
2007-10-11 16:42:00,90.828,90.849,90.828,90.849,11200000.0
2007-10-11 16:43:00,90.869,90.869,90.849,90.849,12800000.0
2007-10-11 16:44:00,90.852,90.852,90.834,90.834,11200000.0
2007-10-11 16:45:00,90.836,90.851,90.836,90.836,11200000.0
2007-10-11 16:46:00,90.834,90.875,90.824,90.875,13800000.0
2007-10-11 16:47:00,90.874,90.878,90.834,90.834,17600000.0
2007-10-11 16:48:00,90.837,90.847,90.836,90.847,11200000.0
2007-10-11 16:49:00,90.852,90.859,90.845,90.858,12800000.0
2007-10-11 16:50:00,90.86,90.86,90.844,90.847,17600000.0
2007-10-11 16:51:00,90.823,90.837,90.766,90.766,10600000.0
2007-10-11 16:52:00,90.841,90.848,90.82,90.836,17600000.0
2007-10-11 16:53:00,90.844,90.862,90.844,90.854,17000000.0
2007-10-11 16:54:00,90.848,90.848,90.819,90.839,17000000.0
2007-10-11 16:55:00,90.831,90.835,90.821,90.835,14400000.0
2007-10-11 16:56:00,90.833,90.845,90.829,90.845,12800000.0
2007-10-11 16:57:00,90.824,90.837,90.814,90.837,16400000.0
2007-10-11 16:58:00,90.843,90.857,90.836,90.857,12200000.0
2007-10-11 16:59:00,90.859,90.859,90.83,90.83,12800000.0
2007-10-11 17:00:00,90.819,90.855,90.819,90.855,11200000.0
2007-10-11 17:01:00,90.86,90.865,90.774,90.859,12800000.0
2007-10-11 17:02:00,90.875,90.886,90.875,90.886,16000000.0
2007-10-11 17:03:00,90.884,90.888,90.878,90.878,17600000.0
2007-10-11 17:04:00,90.878,90.879,90.861,90.875,11200000.0
2007-10-11 17:05:00,90.878,90.884,90.872,90.884,17600000.0
2007-10-11 17:06:00,90.871,90.895,90.869,90.895,11200000.0
2007-10-11 17:07:00,90.912,90.912,90.9,90.912,11600000.0
2007-10-11 17:08:00,90.915,90.919,90.911,90.912,18000000.0
2007-10-11 17:09:00,90.905,90.927,90.905,90.924,16000000.0
2007-10-11 17:10:00,90.912,90.913,90.897,90.897,11200000.0
2007-10-11 17:11:00,90.895,90.899,90.894,90.896,12800000.0
2007-10-11 17:12:00,90.898,90.927,90.881,90.927,12800000.0
2007-10-11 17:13:00,90.94,90.953,90.94,90.944,12800000.0
2007-10-11 17:14:00,90.949,90.949,90.934,90.934,12800000.0
2007-10-11 17:15:00,90.947,90.947,90.91,90.91,13200000.0
2007-10-11 17:16:00,90.932,90.941,90.932,90.939,11200000.0
2007-10-11 17:17:00,90.966,90.975,90.964,90.969,11200000.0
2007-10-11 17:18:00,90.962,90.966,90.959,90.96,12800000.0
2007-10-11 17:19:00,90.958,90.98,90.953,90.98,16000000.0
2007-10-11 17:20:00,90.984,90.996,90.984,90.993,11200000.0
2007-10-11 17:21:00,90.996,90.996,90.973,90.99,12800000.0
2007-10-11 17:22:00,90.968,90.98,90.888,90.971,11200000.0
2007-10-11 17:23:00,90.962,90.962,90.94,90.94,11200000.0
2007-10-11 17:24:00,90.937,90.939,90.929,90.93,11200000.0
2007-10-11 17:25:00,90.927,90.928,90.917,90.917,11200000.0
2007-10-11 17:26:00,90.917,90.926,90.917,90.918,11200000.0
2007-10-11 17:27:00,90.921,90.93,90.921,90.923,17600000.0
2007-10-11 17:28:00,90.925,90.925,90.906,90.924,12800000.0
2007-10-11 17:29:00,90.925,90.935,90.92,90.92,12800000.0
2007-10-11 17:30:00,90.933,90.962,90.933,90.962,11200000.0
2007-10-11 17:31:00,90.944,90.957,90.936,90.957,12800000.0
2007-10-11 17:32:00,90.999,91.011,90.999,90.999,11200000.0
2007-10-11 17:33:00,91.018,91.018,91.009,91.01,12800000.0
2007-10-11 17:34:00,91.001,91.001,90.982,90.985,11200000.0
2007-10-11 17:35:00,90.963,90.998,90.963,90.998,12800000.0
2007-10-11 17:36:00,90.998,91.008,90.995,91.006,11200000.0
2007-10-11 17:37:00,91.009,91.011,90.995,91.0,10600000.0
2007-10-11 17:38:00,91.0,91.004,90.97,90.97,16000000.0
2007-10-11 17:39:00,90.978,91.006,90.978,91.002,17600000.0
2007-10-11 17:40:00,91.003,91.003,90.995,90.997,11200000.0
2007-10-11 17:41:00,91.007,91.017,90.994,91.005,11200000.0
2007-10-11 17:42:00,90.988,91.013,90.988,91.012,11200000.0
2007-10-11 17:43:00,91.013,91.037,91.013,91.037,12800000.0
2007-10-11 17:44:00,91.041,91.041,91.021,91.021,12800000.0
2007-10-11 17:45:00,91.025,91.03,91.025,91.03,11200000.0
2007-10-11 17:46:00,91.022,91.022,91.006,91.006,12800000.0
2007-10-11 17:47:00,90.997,91.005,90.991,91.002,12800000.0
2007-10-11 17:48:00,90.993,90.998,90.984,90.998,11200000.0
2007-10-11 17:49:00,90.995,91.005,90.989,91.005,17600000.0
2007-10-11 17:50:00,91.004,91.006,90.991,90.993,12800000.0
2007-10-11 17:51:00,90.983,90.986,90.98,90.981,11200000.0
2007-10-11 17:52:00,90.985,90.994,90.977,90.982,12800000.0
2007-10-11 17:53:00,90.988,90.999,90.988,90.989,16000000.0
2007-10-11 17:54:00,90.979,91.001,90.979,90.994,14400000.0
2007-10-11 17:55:00,90.993,90.998,90.902,90.993,10600000.0
2007-10-11 17:56:00,90.999,90.999,90.981,90.981,11200000.0
2007-10-11 17:57:00,91.007,91.016,91.006,91.016,16000000.0
2007-10-11 17:58:00,91.01,91.019,91.007,91.007,12800000.0
2007-10-11 17:59:00,91.003,91.018,91.001,91.017,11200000.0
2007-10-11 18:00:00,91.036,91.051,91.036,91.044,17600000.0
2007-10-11 18:01:00,91.05,91.052,90.955,91.034,17600000.0
2007-10-11 18:02:00,91.038,91.052,91.036,91.052,17600000.0
2007-10-11 18:03:00,91.052,91.061,91.05,91.061,14400000.0
2007-10-11 18:04:00,91.057,91.061,91.054,91.054,10600000.0
2007-10-11 18:05:00,91.053,91.053,91.02,91.02,11200000.0
2007-10-11 18:06:00,90.995,91.021,90.993,91.021,12800000.0
2007-10-11 18:07:00,91.009,91.017,91.002,91.017,11200000.0
2007-10-11 18:08:00,91.026,91.037,91.021,91.031,16000000.0
2007-10-11 18:09:00,91.043,91.045,91.039,91.04,16000000.0
2007-10-11 18:10:00,91.031,91.032,91.022,91.027,12800000.0
2007-10-11 18:11:00,91.017,91.029,91.011,91.029,11200000.0
2007-10-11 18:12:00,91.018,91.027,91.018,91.026,12800000.0
2007-10-11 18:13:00,91.03,91.035,91.022,91.035,11200000.0
2007-10-11 18:14:00,91.034,91.052,91.033,91.052,12800000.0
2007-10-11 18:15:00,91.054,91.063,91.054,91.059,12800000.0
2007-10-11 18:16:00,91.038,91.044,91.031,91.031,13200000.0
2007-10-11 18:17:00,91.027,91.037,91.024,91.031,16000000.0
2007-10-11 18:18:00,91.043,91.051,91.043,91.051,11600000.0
2007-10-11 18:19:00,91.051,91.054,91.035,91.049,14800000.0
2007-10-11 18:20:00,91.032,91.044,91.032,91.04,12800000.0
2007-10-11 18:21:00,91.035,91.048,91.023,91.048,11200000.0
2007-10-11 18:22:00,91.038,91.042,90.976,91.034,16000000.0
2007-10-11 18:23:00,91.033,91.061,91.033,91.059,16000000.0
2007-10-11 18:24:00,91.053,91.053,91.042,91.042,12800000.0
2007-10-11 18:25:00,91.051,91.064,91.051,91.063,11200000.0
2007-10-11 18:26:00,91.057,91.057,91.045,91.048,12800000.0
2007-10-11 18:27:00,91.027,91.047,91.022,91.041,14400000.0
2007-10-11 18:28:00,91.049,91.049,91.043,91.046,12800000.0
2007-10-11 18:29:00,91.051,91.059,91.051,91.058,12800000.0
2007-10-11 18:30:00,91.053,91.056,91.045,91.045,11200000.0
2007-10-11 18:31:00,91.047,91.05,91.043,91.046,12800000.0
2007-10-11 18:32:00,91.073,91.078,91.064,91.074,11200000.0
2007-10-11 18:33:00,91.075,91.075,91.057,91.06,11200000.0
2007-10-11 18:34:00,91.056,91.07,91.053,91.053,12800000.0
2007-10-11 18:35:00,91.068,91.101,91.064,91.101,12800000.0
2007-10-11 18:36:00,91.115,91.115,91.102,91.112,12800000.0
2007-10-11 18:37:00,91.133,91.143,91.128,91.143,17600000.0
2007-10-11 18:38:00,91.135,91.142,91.133,91.142,11200000.0
2007-10-11 18:39:00,91.149,91.17,91.149,91.161,16000000.0
2007-10-11 18:40:00,91.161,91.161,91.151,91.153,12800000.0
2007-10-11 18:41:00,91.137,91.138,91.124,91.138,14400000.0
2007-10-11 18:42:00,91.147,91.151,91.14,91.146,11200000.0
2007-10-11 18:43:00,91.133,91.138,91.129,91.133,12200000.0
2007-10-11 18:44:00,91.13,91.149,91.13,91.139,11200000.0
2007-10-11 18:45:00,91.143,91.147,91.139,91.146,10600000.0
2007-10-11 18:46:00,91.144,91.147,91.139,91.139,11200000.0
2007-10-11 18:47:00,91.143,91.149,91.134,91.134,12800000.0
2007-10-11 18:48:00,91.14,91.14,91.129,91.136,12800000.0
2007-10-11 18:49:00,91.136,91.152,91.131,91.146,13200000.0
2007-10-11 18:50:00,91.135,91.143,91.126,91.135,17600000.0
2007-10-11 18:51:00,91.127,91.127,91.117,91.123,12800000.0
2007-10-11 18:52:00,91.11,91.121,91.11,91.121,12800000.0
2007-10-11 18:53:00,91.115,91.126,91.106,91.126,12800000.0
2007-10-11 18:54:00,91.132,91.132,91.125,91.13,11200000.0
2007-10-11 18:55:00,91.138,91.143,91.134,91.134,11200000.0
2007-10-11 18:56:00,91.133,91.142,91.123,91.137,16000000.0
2007-10-11 18:57:00,91.13,91.13,91.101,91.107,11200000.0
2007-10-11 18:58:00,91.093,91.095,91.083,91.086,11200000.0
2007-10-11 18:59:00,91.081,91.104,91.081,91.101,17600000.0
2007-10-11 19:00:00,91.092,91.092,91.073,91.073,12800000.0
2007-10-11 19:01:00,91.051,91.071,91.051,91.061,15400000.0
2007-10-11 19:02:00,91.072,91.083,91.063,91.063,11200000.0
2007-10-11 19:03:00,91.061,91.061,91.052,91.052,8000000.0
2007-10-11 19:04:00,91.015,91.071,91.015,91.071,16000000.0
2007-10-11 19:05:00,91.074,91.084,91.067,91.068,14400000.0
2007-10-11 19:06:00,91.061,91.076,91.061,91.076,16000000.0
2007-10-11 19:07:00,91.053,91.054,91.04,91.047,11200000.0
2007-10-11 19:08:00,91.043,91.047,91.03,91.03,17600000.0
2007-10-11 19:09:00,91.016,91.022,91.011,91.015,12800000.0
2007-10-11 19:10:00,91.01,91.028,91.003,91.028,17600000.0
2007-10-11 19:11:00,91.018,91.027,91.018,91.027,12800000.0
2007-10-11 19:12:00,91.025,91.033,91.019,91.033,11200000.0
2007-10-11 19:13:00,91.025,91.029,91.015,91.015,11200000.0
2007-10-11 19:14:00,91.005,91.047,91.005,91.035,15400000.0
2007-10-11 19:15:00,91.046,91.054,91.046,91.054,12800000.0
2007-10-11 19:16:00,91.059,91.059,91.044,91.046,12800000.0
2007-10-11 19:17:00,91.06,91.06,91.043,91.044,12800000.0
2007-10-11 19:18:00,91.037,91.047,91.036,91.039,17600000.0
2007-10-11 19:19:00,91.023,91.028,91.021,91.022,16000000.0
2007-10-11 19:20:00,91.005,91.028,91.005,91.009,16000000.0
2007-10-11 19:21:00,91.025,91.033,91.023,91.026,11200000.0
2007-10-11 19:22:00,91.025,91.027,91.018,91.02,11200000.0
2007-10-11 19:23:00,91.011,91.012,91.003,91.003,17600000.0
2007-10-11 19:24:00,91.001,91.008,90.995,90.996,17600000.0
2007-10-11 19:25:00,90.981,90.981,90.969,90.978,17600000.0
2007-10-11 19:26:00,90.984,91.017,90.984,91.017,10600000.0
2007-10-11 19:27:00,91.015,91.021,91.013,91.021,11200000.0
2007-10-11 19:28:00,91.023,91.029,91.016,91.016,12800000.0
2007-10-11 19:29:00,91.019,91.03,91.019,91.026,11200000.0
2007-10-11 19:30:00,91.04,91.047,91.039,91.047,14400000.0
2007-10-11 19:31:00,91.044,91.044,91.012,91.029,11200000.0
2007-10-11 19:32:00,91.018,91.018,90.998,90.998,13200000.0
2007-10-11 19:33:00,90.995,90.997,90.988,90.993,12800000.0
2007-10-11 19:34:00,90.999,90.999,90.985,90.985,12800000.0
2007-10-11 19:35:00,90.985,91.0,90.985,90.989,17600000.0
2007-10-11 19:36:00,91.0,91.002,90.995,90.996,11200000.0
2007-10-11 19:37:00,90.989,90.992,90.982,90.982,11200000.0
2007-10-11 19:38:00,90.968,90.988,90.968,90.984,17600000.0
2007-10-11 19:39:00,90.987,90.987,90.966,90.976,16000000.0
2007-10-11 19:40:00,90.97,90.981,90.963,90.963,14400000.0
2007-10-11 19:41:00,90.985,90.989,90.974,90.978,17600000.0
2007-10-11 19:42:00,90.974,90.981,90.97,90.981,12800000.0
2007-10-11 19:43:00,90.985,90.991,90.974,90.987,11200000.0
2007-10-11 19:44:00,90.97,90.984,90.965,90.973,16000000.0
2007-10-11 19:45:00,90.958,90.966,90.958,90.966,13200000.0
2007-10-11 19:46:00,90.961,90.969,90.961,90.969,11200000.0
2007-10-11 19:47:00,90.969,90.974,90.961,90.961,16000000.0
2007-10-11 19:48:00,90.961,90.971,90.954,90.971,11200000.0
2007-10-11 19:49:00,90.964,90.971,90.949,90.949,12800000.0
2007-10-11 19:50:00,90.952,90.968,90.952,90.966,12800000.0
2007-10-11 19:51:00,90.955,90.956,90.951,90.952,9600000.0
2007-10-11 19:52:00,90.951,90.951,90.94,90.948,11200000.0
2007-10-11 19:53:00,90.952,90.957,90.944,90.957,12800000.0
2007-10-11 19:54:00,90.953,90.955,90.947,90.949,14400000.0
2007-10-11 19:55:00,90.945,90.945,90.926,90.926,12800000.0
2007-10-11 19:56:00,90.942,90.946,90.94,90.946,11200000.0
2007-10-11 19:57:00,90.943,90.949,90.94,90.944,13200000.0
2007-10-11 19:58:00,90.939,90.944,90.931,90.939,14400000.0
2007-10-11 19:59:00,90.925,90.929,90.911,90.928,14400000.0
2007-10-11 20:00:00,90.915,90.92,90.909,90.909,12800000.0
2007-10-11 20:01:00,90.914,90.934,90.914,90.934,11600000.0
2007-10-11 20:02:00,90.928,90.928,90.897,90.897,11200000.0
2007-10-11 20:03:00,90.892,90.897,90.885,90.885,16000000.0
2007-10-11 20:04:00,90.898,90.91,90.893,90.91,12200000.0
2007-10-11 20:05:00,90.925,90.928,90.922,90.922,12200000.0
2007-10-11 20:06:00,90.909,90.909,90.873,90.874,12800000.0
2007-10-11 20:07:00,90.872,90.872,90.855,90.855,8000000.0
2007-10-11 20:08:00,90.834,90.834,90.792,90.792,12800000.0
2007-10-11 20:09:00,90.789,90.795,90.785,90.787,16000000.0
2007-10-11 20:10:00,90.793,90.803,90.792,90.803,17600000.0
2007-10-11 20:11:00,90.802,90.807,90.788,90.807,14400000.0
2007-10-11 20:12:00,90.793,90.799,90.789,90.794,14400000.0
2007-10-11 20:13:00,90.782,90.782,90.751,90.751,11200000.0
2007-10-11 20:14:00,90.711,90.711,90.692,90.704,11200000.0
2007-10-11 20:15:00,90.707,90.729,90.707,90.729,11200000.0
2007-10-11 20:16:00,90.712,90.712,90.694,90.694,12800000.0
2007-10-11 20:17:00,90.681,90.681,90.642,90.642,12800000.0
2007-10-11 20:18:00,90.629,90.629,90.595,90.598,12800000.0
2007-10-11 20:19:00,90.603,90.631,90.597,90.631,11200000.0
2007-10-11 20:20:00,90.634,90.634,90.604,90.604,11200000.0
2007-10-11 20:21:00,90.619,90.662,90.619,90.662,12800000.0
2007-10-11 20:22:00,90.692,90.788,90.692,90.788,10600000.0
2007-10-11 20:23:00,90.772,90.784,90.753,90.755,11200000.0
2007-10-11 20:24:00,90.771,90.771,90.752,90.752,16000000.0
2007-10-11 20:25:00,90.738,90.743,90.734,90.738,12800000.0
2007-10-11 20:26:00,90.714,90.714,90.625,90.625,11200000.0
2007-10-11 20:27:00,90.576,90.576,90.537,90.537,17600000.0
2007-10-11 20:28:00,90.47,90.47,90.436,90.436,17600000.0
2007-10-11 20:29:00,90.435,90.435,90.417,90.417,11200000.0
2007-10-11 20:30:00,90.435,90.45,90.424,90.442,11600000.0
2007-10-11 20:31:00,90.444,90.444,90.427,90.431,14400000.0
2007-10-11 20:32:00,90.432,90.45,90.428,90.445,16000000.0
2007-10-11 20:33:00,90.479,90.551,90.479,90.551,15400000.0
2007-10-11 20:34:00,90.582,90.63,90.582,90.606,16000000.0
2007-10-11 20:35:00,90.583,90.583,90.558,90.558,14400000.0
2007-10-11 20:36:00,90.5,90.5,90.476,90.484,11200000.0
2007-10-11 20:37:00,90.493,90.548,90.493,90.526,18000000.0
2007-10-11 20:38:00,90.522,90.553,90.522,90.553,12800000.0
2007-10-11 20:39:00,90.558,90.564,90.548,90.557,16000000.0
2007-10-11 20:40:00,90.586,90.639,90.586,90.613,12800000.0
2007-10-11 20:41:00,90.563,90.564,90.551,90.551,8000000.0
2007-10-11 20:42:00,90.537,90.553,90.537,90.547,12800000.0
2007-10-11 20:43:00,90.541,90.541,90.53,90.532,11200000.0
2007-10-11 20:44:00,90.534,90.566,90.534,90.566,11200000.0
2007-10-11 20:45:00,90.583,90.594,90.562,90.562,11200000.0
2007-10-11 20:46:00,90.568,90.571,90.562,90.562,12800000.0
2007-10-11 20:47:00,90.57,90.587,90.514,90.587,11200000.0
2007-10-11 20:48:00,90.572,90.572,90.539,90.55,12800000.0
2007-10-11 20:49:00,90.565,90.565,90.539,90.545,12200000.0
2007-10-11 20:50:00,90.555,90.559,90.541,90.541,12800000.0
2007-10-11 20:51:00,90.519,90.524,90.504,90.507,16000000.0
2007-10-11 20:52:00,90.511,90.517,90.503,90.517,11200000.0
2007-10-11 20:53:00,90.512,90.512,90.478,90.478,12800000.0
2007-10-11 20:54:00,90.486,90.508,90.486,90.507,11200000.0
2007-10-11 20:55:00,90.499,90.499,90.476,90.476,12800000.0
2007-10-11 20:56:00,90.466,90.481,90.466,90.471,12800000.0
2007-10-11 20:57:00,90.451,90.472,90.449,90.458,12800000.0
2007-10-11 20:58:00,90.465,90.472,90.46,90.467,17600000.0
2007-10-11 20:59:00,90.444,90.45,90.439,90.444,16000000.0
2007-10-11 21:00:00,90.48,90.48,90.448,90.457,12800000.0
2007-10-11 21:01:00,90.451,90.461,90.449,90.461,11200000.0
2007-10-11 21:02:00,90.472,90.48,90.47,90.478,14400000.0
2007-10-11 21:03:00,90.483,90.489,90.482,90.483,11200000.0
2007-10-11 21:04:00,90.466,90.478,90.466,90.478,11200000.0
2007-10-11 21:05:00,90.465,90.465,90.413,90.413,14400000.0
2007-10-11 21:06:00,90.399,90.399,90.37,90.374,17600000.0
2007-10-11 21:07:00,90.337,90.337,90.3,90.3,12800000.0
2007-10-11 21:08:00,90.303,90.303,90.287,90.287,12800000.0
2007-10-11 21:09:00,90.257,90.259,90.233,90.238,14400000.0
2007-10-11 21:10:00,90.235,90.244,90.218,90.229,12800000.0
2007-10-11 21:11:00,90.224,90.231,90.221,90.221,8000000.0
2007-10-11 21:12:00,90.187,90.187,90.077,90.081,12800000.0
2007-10-11 21:13:00,90.098,90.098,90.004,90.004,12800000.0
2007-10-11 21:14:00,89.967,89.981,89.961,89.972,17600000.0
2007-10-11 21:15:00,89.983,89.984,89.969,89.979,17600000.0
2007-10-11 21:16:00,89.985,89.985,89.96,89.96,12800000.0
2007-10-11 21:17:00,89.987,90.0,89.977,90.0,13200000.0
2007-10-11 21:18:00,90.003,90.003,89.955,89.963,12800000.0
2007-10-11 21:19:00,89.948,89.949,89.929,89.949,12800000.0
2007-10-11 21:20:00,89.949,89.949,89.867,89.867,12800000.0
2007-10-11 21:21:00,89.837,89.901,89.837,89.901,16000000.0
2007-10-11 21:22:00,89.895,89.905,89.887,89.904,16000000.0
2007-10-11 21:23:00,89.907,89.927,89.907,89.921,14400000.0
2007-10-11 21:24:00,89.928,89.928,89.877,89.879,12800000.0
2007-10-11 21:25:00,89.866,89.871,89.845,89.845,12800000.0
2007-10-11 21:26:00,89.848,89.856,89.836,89.848,17600000.0
2007-10-11 21:27:00,89.827,89.857,89.824,89.83,12800000.0
2007-10-11 21:28:00,89.83,89.839,89.829,89.839,12800000.0
2007-10-11 21:29:00,89.842,89.864,89.833,89.864,11200000.0
2007-10-11 21:30:00,89.83,89.83,89.785,89.797,11200000.0
2007-10-11 21:31:00,89.763,89.763,89.731,89.731,8000000.0
2007-10-11 21:32:00,89.745,89.78,89.745,89.78,11200000.0
2007-10-11 21:33:00,89.791,89.823,89.791,89.823,11200000.0
2007-10-11 21:34:00,89.825,89.917,89.825,89.917,10600000.0
2007-10-11 21:35:00,89.973,90.028,89.973,90.023,11200000.0
2007-10-11 21:36:00,90.03,90.03,89.941,89.943,17600000.0
2007-10-11 21:37:00,89.916,89.944,89.916,89.944,12800000.0
2007-10-11 21:38:00,89.945,89.945,89.921,89.921,12800000.0
2007-10-11 21:39:00,89.906,89.911,89.902,89.908,16000000.0
2007-10-11 21:40:00,89.911,89.911,89.9,89.91,12800000.0
2007-10-11 21:41:00,89.914,89.914,89.894,89.894,11200000.0
2007-10-11 21:42:00,89.892,89.906,89.892,89.901,9600000.0
2007-10-11 21:43:00,89.892,89.908,89.892,89.906,17600000.0
2007-10-11 21:44:00,89.913,89.965,89.913,89.965,8000000.0
2007-10-11 21:45:00,89.989,90.007,89.989,90.005,12200000.0
2007-10-11 21:46:00,90.015,90.023,89.997,90.009,12200000.0
2007-10-11 21:47:00,89.99,89.993,89.973,89.993,8000000.0
2007-10-11 21:48:00,89.98,89.98,89.959,89.959,17600000.0
2007-10-11 21:49:00,89.941,89.941,89.82,89.899,11200000.0
2007-10-11 21:50:00,89.9,89.9,89.883,89.898,11200000.0
2007-10-11 21:51:00,89.913,89.917,89.908,89.917,11200000.0
2007-10-11 21:52:00,89.928,89.94,89.919,89.926,11200000.0
2007-10-11 21:53:00,89.935,89.946,89.934,89.941,17600000.0
2007-10-11 21:54:00,89.939,89.952,89.936,89.936,14400000.0
2007-10-11 21:55:00,89.962,89.982,89.959,89.98,16000000.0
2007-10-11 21:56:00,89.983,89.993,89.979,89.987,12800000.0
2007-10-11 21:57:00,89.999,90.021,89.983,90.021,14400000.0
2007-10-11 21:58:00,90.038,90.052,90.031,90.052,11200000.0
2007-10-11 21:59:00,90.074,90.097,90.074,90.096,8000000.0
2007-10-11 22:00:00,90.067,90.131,90.067,90.131,12800000.0
2007-10-11 22:01:00,90.124,90.124,89.97,89.97,12800000.0
2007-10-11 22:02:00,90.049,90.062,90.039,90.062,12800000.0
2007-10-11 22:03:00,90.066,90.07,90.052,90.054,12800000.0
2007-10-11 22:04:00,90.082,90.112,90.035,90.035,11200000.0
2007-10-11 22:05:00,90.101,90.121,90.098,90.121,11200000.0
2007-10-11 22:06:00,90.136,90.161,90.136,90.153,17600000.0
2007-10-11 22:07:00,90.162,90.162,90.131,90.14,12200000.0
2007-10-11 22:08:00,90.128,90.147,90.128,90.147,11200000.0
2007-10-11 22:09:00,90.138,90.147,90.135,90.135,11200000.0
2007-10-11 22:10:00,90.128,90.13,90.106,90.11,17600000.0
2007-10-11 22:11:00,90.111,90.111,90.106,90.108,8000000.0
2007-10-11 22:12:00,90.112,90.13,90.112,90.118,11200000.0
2007-10-11 22:13:00,90.131,90.132,90.103,90.103,17600000.0
2007-10-11 22:14:00,90.09,90.098,90.084,90.084,15400000.0
2007-10-11 22:15:00,90.11,90.115,90.11,90.115,11200000.0
2007-10-11 22:16:00,90.135,90.135,90.104,90.104,12800000.0
2007-10-11 22:17:00,90.093,90.1,90.082,90.082,11200000.0
2007-10-11 22:18:00,90.087,90.09,90.077,90.09,12200000.0
2007-10-11 22:19:00,90.089,90.089,90.074,90.074,14400000.0
2007-10-11 22:20:00,90.073,90.077,90.072,90.077,11200000.0
2007-10-11 22:21:00,90.072,90.092,90.072,90.092,15400000.0
2007-10-11 22:22:00,90.1,90.108,90.1,90.104,11200000.0
2007-10-11 22:23:00,90.098,90.098,90.087,90.097,12800000.0
2007-10-11 22:24:00,90.087,90.093,90.082,90.082,12800000.0
2007-10-11 22:25:00,90.098,90.115,90.09,90.115,12800000.0
2007-10-11 22:26:00,90.12,90.13,90.118,90.13,11200000.0
2007-10-11 22:27:00,90.128,90.128,90.107,90.109,12200000.0
2007-10-11 22:28:00,90.127,90.127,90.109,90.109,17600000.0
2007-10-11 22:29:00,90.107,90.119,90.107,90.119,8000000.0
2007-10-11 22:30:00,90.118,90.121,90.112,90.112,12800000.0
2007-10-11 22:31:00,90.108,90.108,90.088,90.088,11200000.0
2007-10-11 22:32:00,90.079,90.083,90.073,90.077,12800000.0
2007-10-11 22:33:00,90.081,90.081,90.063,90.069,12800000.0
2007-10-11 22:34:00,90.074,90.082,90.072,90.074,12800000.0
2007-10-11 22:35:00,90.072,90.086,90.07,90.086,12800000.0
2007-10-11 22:36:00,90.079,90.095,90.079,90.095,12800000.0
2007-10-11 22:37:00,90.109,90.138,90.109,90.127,13200000.0
2007-10-11 22:38:00,90.12,90.126,90.113,90.114,12800000.0
2007-10-11 22:39:00,90.118,90.118,90.106,90.111,10000000.0
2007-10-11 22:40:00,90.114,90.119,90.111,90.111,16000000.0
2007-10-11 22:41:00,90.115,90.115,90.079,90.098,6800000.0
2007-10-11 22:42:00,90.107,90.107,90.072,90.072,11200000.0
2007-10-11 22:43:00,90.084,90.126,90.049,90.105,16000000.0
2007-10-11 22:44:00,90.085,90.103,90.079,90.098,15400000.0
2007-10-11 22:45:00,90.11,90.118,90.101,90.101,14400000.0
2007-10-11 22:46:00,90.115,90.146,90.115,90.146,12200000.0
2007-10-11 22:47:00,90.136,90.152,90.136,90.152,12800000.0
2007-10-11 22:48:00,90.141,90.141,90.111,90.111,12800000.0
2007-10-11 22:49:00,90.123,90.147,90.123,90.147,9600000.0
2007-10-11 22:50:00,90.132,90.138,90.131,90.134,17600000.0
2007-10-11 22:51:00,90.15,90.153,90.141,90.141,11200000.0
2007-10-11 22:52:00,90.131,90.137,90.115,90.131,14400000.0
2007-10-11 22:53:00,90.133,90.137,90.125,90.137,11200000.0
2007-10-11 22:54:00,90.136,90.136,90.074,90.074,11200000.0
2007-10-11 22:55:00,90.069,90.094,90.069,90.094,8000000.0
2007-10-11 22:56:00,90.115,90.136,90.115,90.118,12800000.0
2007-10-11 22:57:00,90.12,90.137,90.118,90.137,7400000.0
2007-10-11 22:58:00,90.145,90.149,90.125,90.129,14400000.0
2007-10-11 22:59:00,90.156,90.163,90.147,90.147,11200000.0
2007-10-11 23:00:00,90.155,90.161,90.154,90.158,12200000.0
2007-10-11 23:01:00,90.148,90.148,90.137,90.137,12800000.0
2007-10-11 23:02:00,90.132,90.135,90.13,90.13,12800000.0
2007-10-11 23:03:00,90.141,90.15,90.138,90.15,17600000.0
2007-10-11 23:04:00,90.154,90.163,90.153,90.163,11200000.0
2007-10-11 23:05:00,90.189,90.189,90.16,90.172,12800000.0
2007-10-11 23:06:00,90.173,90.184,90.169,90.169,17600000.0
2007-10-11 23:07:00,90.179,90.195,90.179,90.189,11200000.0
2007-10-11 23:08:00,90.181,90.181,90.171,90.176,10600000.0
2007-10-11 23:09:00,90.171,90.172,90.165,90.165,10600000.0
2007-10-11 23:10:00,90.166,90.167,90.131,90.131,11200000.0
2007-10-11 23:11:00,90.175,90.181,90.167,90.181,12800000.0
2007-10-11 23:12:00,90.171,90.182,90.171,90.171,14400000.0
2007-10-11 23:13:00,90.176,90.194,90.176,90.181,14400000.0
2007-10-11 23:14:00,90.197,90.197,90.166,90.172,18000000.0
2007-10-11 23:15:00,90.166,90.167,90.159,90.16,9600000.0
2007-10-11 23:16:00,90.149,90.156,90.146,90.156,12800000.0
2007-10-11 23:17:00,90.153,90.153,90.147,90.153,11200000.0
2007-10-11 23:18:00,90.143,90.148,90.135,90.148,11200000.0
2007-10-11 23:19:00,90.154,90.154,90.148,90.148,10600000.0
2007-10-11 23:20:00,90.179,90.186,90.172,90.175,13200000.0
2007-10-11 23:21:00,90.182,90.185,90.182,90.182,11200000.0
2007-10-11 23:22:00,90.179,90.185,90.179,90.182,12800000.0
2007-10-11 23:23:00,90.153,90.158,90.147,90.153,13200000.0
2007-10-11 23:24:00,90.134,90.144,90.134,90.138,12800000.0
2007-10-11 23:25:00,90.134,90.147,90.049,90.147,11200000.0
2007-10-11 23:26:00,90.121,90.124,90.115,90.121,16000000.0
2007-10-11 23:27:00,90.135,90.186,90.135,90.186,16000000.0
2007-10-11 23:28:00,90.191,90.195,90.174,90.195,12200000.0
2007-10-11 23:29:00,90.219,90.246,90.209,90.209,11200000.0
2007-10-11 23:30:00,90.209,90.209,90.197,90.209,12800000.0
2007-10-11 23:31:00,90.21,90.223,90.21,90.222,11200000.0
2007-10-11 23:32:00,90.221,90.235,90.221,90.232,9000000.0
2007-10-11 23:33:00,90.217,90.225,90.217,90.224,14400000.0
2007-10-11 23:34:00,90.22,90.22,90.207,90.212,14400000.0
2007-10-11 23:35:00,90.216,90.257,90.216,90.257,12800000.0
2007-10-11 23:36:00,90.241,90.251,90.241,90.251,12800000.0
2007-10-11 23:37:00,90.243,90.263,90.243,90.256,16000000.0
2007-10-11 23:38:00,90.283,90.353,90.283,90.353,11200000.0
2007-10-11 23:39:00,90.344,90.344,90.24,90.327,11200000.0
2007-10-11 23:40:00,90.339,90.359,90.328,90.359,13200000.0
2007-10-11 23:41:00,90.364,90.364,90.353,90.355,12800000.0
2007-10-11 23:42:00,90.35,90.361,90.348,90.361,14800000.0
2007-10-11 23:43:00,90.363,90.458,90.363,90.458,11200000.0
2007-10-11 23:44:00,90.445,90.445,90.396,90.398,12800000.0
2007-10-11 23:45:00,90.387,90.531,90.359,90.531,12600000.0
2007-10-11 23:46:00,90.527,90.542,90.527,90.542,11200000.0
2007-10-11 23:47:00,90.531,90.531,90.477,90.487,11200000.0
2007-10-11 23:48:00,90.47,90.473,90.459,90.459,12800000.0
2007-10-11 23:49:00,90.452,90.452,90.437,90.446,14400000.0
2007-10-11 23:50:00,90.43,90.43,90.394,90.394,10600000.0
2007-10-11 23:51:00,90.378,90.423,90.378,90.423,11200000.0
2007-10-11 23:52:00,90.409,90.429,90.409,90.418,14400000.0
2007-10-11 23:53:00,90.421,90.434,90.421,90.429,14400000.0
2007-10-11 23:54:00,90.428,90.428,90.397,90.397,11200000.0
2007-10-11 23:55:00,90.406,90.406,90.375,90.384,12800000.0
2007-10-11 23:56:00,90.391,90.421,90.391,90.421,12800000.0
2007-10-11 23:57:00,90.434,90.446,90.434,90.438,12800000.0
2007-10-11 23:58:00,90.433,90.433,90.416,90.416,11200000.0
2007-10-11 23:59:00,90.41,90.431,90.41,90.428,14400000.0
2007-10-12 00:00:00,90.42,90.423,90.414,90.423,12800000.0
2007-10-12 00:01:00,90.419,90.419,90.413,90.417,16000000.0
2007-10-12 00:02:00,90.421,90.426,90.416,90.425,12800000.0
2007-10-12 00:03:00,90.428,90.443,90.428,90.428,12800000.0
2007-10-12 00:04:00,90.426,90.437,90.417,90.437,14400000.0
2007-10-12 00:05:00,90.441,90.441,90.418,90.418,14400000.0
2007-10-12 00:06:00,90.402,90.402,90.396,90.396,3200000.0
2007-10-12 00:07:00,90.406,90.423,90.406,90.423,8000000.0
2007-10-12 00:08:00,90.422,90.432,90.42,90.427,13200000.0
2007-10-12 00:09:00,90.427,90.427,90.417,90.42,11200000.0
2007-10-12 00:10:00,90.407,90.407,90.382,90.4,9600000.0
2007-10-12 00:11:00,90.432,90.438,90.43,90.431,11200000.0
2007-10-12 00:12:00,90.43,90.43,90.42,90.423,10600000.0
2007-10-12 00:13:00,90.428,90.44,90.425,90.439,11200000.0
2007-10-12 00:14:00,90.463,90.468,90.462,90.465,11200000.0
2007-10-12 00:15:00,90.464,90.47,90.45,90.47,12800000.0
2007-10-12 00:16:00,90.475,90.478,90.463,90.472,11200000.0
2007-10-12 00:17:00,90.467,90.477,90.465,90.472,12800000.0
2007-10-12 00:18:00,90.478,90.516,90.478,90.516,11200000.0
2007-10-12 00:19:00,90.521,90.527,90.511,90.527,12800000.0
2007-10-12 00:20:00,90.539,90.579,90.509,90.577,14400000.0
2007-10-12 00:21:00,90.594,90.597,90.593,90.597,9000000.0
2007-10-12 00:22:00,90.594,90.606,90.594,90.595,17000000.0
2007-10-12 00:23:00,90.598,90.608,90.598,90.606,11200000.0
2007-10-12 00:24:00,90.596,90.599,90.588,90.594,17600000.0
2007-10-12 00:25:00,90.594,90.607,90.593,90.607,11200000.0
2007-10-12 00:26:00,90.606,90.613,90.594,90.594,11200000.0
2007-10-12 00:27:00,90.585,90.585,90.571,90.571,8000000.0
2007-10-12 00:28:00,90.562,90.562,90.541,90.541,12800000.0
2007-10-12 00:29:00,90.544,90.551,90.474,90.529,9600000.0
2007-10-12 00:30:00,90.517,90.541,90.513,90.535,12200000.0
2007-10-12 00:31:00,90.541,90.542,90.536,90.536,11200000.0
2007-10-12 00:32:00,90.535,90.547,90.535,90.542,14400000.0
2007-10-12 00:33:00,90.529,90.543,90.529,90.543,16000000.0
2007-10-12 00:34:00,90.542,90.547,90.535,90.542,17600000.0
2007-10-12 00:35:00,90.546,90.559,90.536,90.559,9600000.0
2007-10-12 00:36:00,90.548,90.551,90.548,90.549,12800000.0
2007-10-12 00:37:00,90.549,90.55,90.542,90.544,11200000.0
2007-10-12 00:38:00,90.545,90.554,90.538,90.554,13800000.0
2007-10-12 00:39:00,90.536,90.536,90.504,90.512,12200000.0
2007-10-12 00:40:00,90.499,90.517,90.485,90.517,13200000.0
2007-10-12 00:41:00,90.537,90.554,90.537,90.554,12800000.0
2007-10-12 00:42:00,90.567,90.567,90.552,90.552,11200000.0
2007-10-12 00:43:00,90.552,90.561,90.55,90.553,14400000.0
2007-10-12 00:44:00,90.545,90.556,90.545,90.552,17600000.0
2007-10-12 00:45:00,90.558,90.567,90.558,90.563,11200000.0
2007-10-12 00:46:00,90.561,90.561,90.551,90.552,16000000.0
2007-10-12 00:47:00,90.554,90.563,90.538,90.543,14400000.0
2007-10-12 00:48:00,90.552,90.56,90.548,90.548,11200000.0
2007-10-12 00:49:00,90.561,90.569,90.561,90.565,8000000.0
2007-10-12 00:50:00,90.569,90.569,90.54,90.54,11200000.0
2007-10-12 00:51:00,90.539,90.543,90.516,90.529,11200000.0
2007-10-12 00:52:00,90.519,90.522,90.502,90.522,14400000.0
2007-10-12 00:53:00,90.548,90.56,90.546,90.56,9600000.0
2007-10-12 00:54:00,90.56,90.56,90.535,90.538,16000000.0
2007-10-12 00:55:00,90.532,90.554,90.532,90.554,11200000.0
2007-10-12 00:56:00,90.567,90.567,90.555,90.559,14400000.0
2007-10-12 00:57:00,90.566,90.574,90.558,90.558,15400000.0
2007-10-12 00:58:00,90.554,90.559,90.537,90.537,11200000.0
2007-10-12 00:59:00,90.429,90.536,90.429,90.536,11200000.0
2007-10-12 01:00:00,90.524,90.524,90.488,90.504,9600000.0
2007-10-12 01:01:00,90.505,90.512,90.491,90.511,8000000.0
2007-10-12 01:02:00,90.502,90.502,90.486,90.491,11200000.0
2007-10-12 01:03:00,90.481,90.497,90.481,90.497,8000000.0
2007-10-12 01:04:00,90.443,90.452,90.442,90.444,11200000.0
2007-10-12 01:05:00,90.442,90.442,90.331,90.331,11200000.0
2007-10-12 01:06:00,90.406,90.407,90.383,90.383,11200000.0
2007-10-12 01:07:00,90.416,90.426,90.413,90.414,11200000.0
2007-10-12 01:08:00,90.415,90.441,90.415,90.441,11200000.0
2007-10-12 01:09:00,90.453,90.457,90.447,90.447,11200000.0
2007-10-12 01:10:00,90.441,90.441,90.428,90.44,17600000.0
2007-10-12 01:11:00,90.444,90.475,90.438,90.475,8000000.0
2007-10-12 01:12:00,90.472,90.474,90.462,90.467,12800000.0
2007-10-12 01:13:00,90.466,90.475,90.463,90.475,8400000.0
2007-10-12 01:14:00,90.463,90.465,90.421,90.423,11200000.0
2007-10-12 01:15:00,90.416,90.419,90.41,90.41,15400000.0
2007-10-12 01:16:00,90.408,90.434,90.408,90.431,11200000.0
2007-10-12 01:17:00,90.44,90.445,90.44,90.441,9600000.0
2007-10-12 01:18:00,90.436,90.442,90.431,90.431,11200000.0
2007-10-12 01:19:00,90.425,90.431,90.421,90.422,12800000.0
2007-10-12 01:20:00,90.414,90.417,90.405,90.407,16000000.0
2007-10-12 01:21:00,90.384,90.384,90.345,90.348,12800000.0
2007-10-12 01:22:00,90.317,90.34,90.304,90.34,12800000.0
2007-10-12 01:23:00,90.372,90.378,90.363,90.374,12800000.0
2007-10-12 01:24:00,90.368,90.378,90.368,90.378,12800000.0
2007-10-12 01:25:00,90.386,90.419,90.386,90.419,14400000.0
2007-10-12 01:26:00,90.451,90.456,90.441,90.444,11200000.0
2007-10-12 01:27:00,90.451,90.451,90.412,90.412,11200000.0
2007-10-12 01:28:00,90.424,90.438,90.421,90.438,17600000.0
2007-10-12 01:29:00,90.428,90.428,90.418,90.418,11600000.0
2007-10-12 01:30:00,90.401,90.401,90.381,90.397,11200000.0
2007-10-12 01:31:00,90.422,90.427,90.413,90.413,14800000.0
2007-10-12 01:32:00,90.41,90.427,90.407,90.427,11200000.0
2007-10-12 01:33:00,90.435,90.439,90.421,90.429,9600000.0
2007-10-12 01:34:00,90.422,90.43,90.416,90.416,17600000.0
2007-10-12 01:35:00,90.421,90.428,90.333,90.419,11200000.0
2007-10-12 01:36:00,90.45,90.465,90.45,90.461,12800000.0
2007-10-12 01:37:00,90.465,90.478,90.465,90.469,16000000.0
2007-10-12 01:38:00,90.475,90.488,90.464,90.487,17600000.0
2007-10-12 01:39:00,90.492,90.492,90.476,90.476,8000000.0
2007-10-12 01:40:00,90.483,90.485,90.474,90.475,12800000.0
2007-10-12 01:41:00,90.473,90.487,90.473,90.481,8000000.0
2007-10-12 01:42:00,90.483,90.483,90.468,90.474,11200000.0
2007-10-12 01:43:00,90.504,90.504,90.439,90.494,14400000.0
2007-10-12 01:44:00,90.495,90.509,90.492,90.5,11200000.0
2007-10-12 01:45:00,90.486,90.517,90.486,90.51,11200000.0
2007-10-12 01:46:00,90.507,90.532,90.507,90.516,11200000.0
2007-10-12 01:47:00,90.502,90.555,90.502,90.555,11200000.0
2007-10-12 01:48:00,90.565,90.565,90.543,90.549,12800000.0
2007-10-12 01:49:00,90.554,90.554,90.539,90.546,11200000.0
2007-10-12 01:50:00,90.537,90.537,90.513,90.513,16000000.0
2007-10-12 01:51:00,90.501,90.507,90.491,90.491,8000000.0
2007-10-12 01:52:00,90.492,90.506,90.492,90.506,12800000.0
2007-10-12 01:53:00,90.532,90.55,90.532,90.55,12200000.0
2007-10-12 01:54:00,90.559,90.585,90.559,90.578,12200000.0
2007-10-12 01:55:00,90.575,90.585,90.575,90.585,9600000.0
2007-10-12 01:56:00,90.585,90.593,90.576,90.593,16000000.0
2007-10-12 01:57:00,90.617,90.633,90.617,90.633,12800000.0
2007-10-12 01:58:00,90.645,90.685,90.645,90.685,17600000.0
2007-10-12 01:59:00,90.666,90.669,90.665,90.667,12800000.0
2007-10-12 02:00:00,90.668,90.668,90.651,90.651,11200000.0
2007-10-12 02:01:00,90.648,90.651,90.644,90.651,11200000.0
2007-10-12 02:02:00,90.651,90.651,90.64,90.64,11200000.0
2007-10-12 02:03:00,90.627,90.634,90.627,90.628,12800000.0
2007-10-12 02:04:00,90.625,90.633,90.624,90.633,12800000.0
2007-10-12 02:05:00,90.653,90.674,90.653,90.674,12800000.0
2007-10-12 02:06:00,90.674,90.689,90.674,90.684,14400000.0
2007-10-12 02:07:00,90.677,90.678,90.673,90.678,20800000.0
2007-10-12 02:08:00,90.684,90.684,90.658,90.658,11200000.0
2007-10-12 02:09:00,90.676,90.68,90.673,90.674,14400000.0
2007-10-12 02:10:00,90.657,90.657,90.625,90.625,8000000.0
2007-10-12 02:11:00,90.627,90.645,90.627,90.629,12800000.0
2007-10-12 02:12:00,90.641,90.669,90.641,90.669,14400000.0
2007-10-12 02:13:00,90.673,90.686,90.672,90.672,16000000.0
2007-10-12 02:14:00,90.682,90.69,90.68,90.681,16000000.0
2007-10-12 02:15:00,90.665,90.671,90.651,90.651,12800000.0
2007-10-12 02:16:00,90.616,90.652,90.616,90.652,11200000.0
2007-10-12 02:17:00,90.67,90.67,90.646,90.646,11200000.0
2007-10-12 02:18:00,90.648,90.67,90.648,90.655,9600000.0
2007-10-12 02:19:00,90.647,90.662,90.634,90.662,11000000.0
2007-10-12 02:20:00,90.665,90.665,90.644,90.658,14400000.0
2007-10-12 02:21:00,90.663,90.663,90.629,90.654,17600000.0
2007-10-12 02:22:00,90.656,90.684,90.652,90.68,13800000.0
2007-10-12 02:23:00,90.672,90.683,90.672,90.683,11200000.0
2007-10-12 02:24:00,90.666,90.679,90.666,90.669,14400000.0
2007-10-12 02:25:00,90.671,90.676,90.668,90.67,24000000.0
2007-10-12 02:26:00,90.699,90.699,90.688,90.696,9600000.0
2007-10-12 02:27:00,90.698,90.701,90.692,90.701,12800000.0
2007-10-12 02:28:00,90.699,90.699,90.686,90.689,11200000.0
2007-10-12 02:29:00,90.684,90.688,90.684,90.685,11200000.0
2007-10-12 02:30:00,90.676,90.676,90.657,90.666,17600000.0
2007-10-12 02:31:00,90.665,90.681,90.656,90.673,14400000.0
2007-10-12 02:32:00,90.682,90.688,90.67,90.675,12800000.0
2007-10-12 02:33:00,90.688,90.691,90.676,90.691,11200000.0
2007-10-12 02:34:00,90.692,90.697,90.679,90.697,12800000.0
2007-10-12 02:35:00,90.689,90.694,90.672,90.694,12800000.0
2007-10-12 02:36:00,90.693,90.693,90.682,90.687,11200000.0
2007-10-12 02:37:00,90.693,90.693,90.681,90.689,12800000.0
2007-10-12 02:38:00,90.699,90.699,90.678,90.685,12800000.0
2007-10-12 02:39:00,90.684,90.684,90.637,90.637,11200000.0
2007-10-12 02:40:00,90.632,90.632,90.613,90.624,16000000.0
2007-10-12 02:41:00,90.625,90.656,90.625,90.656,12800000.0
2007-10-12 02:42:00,90.648,90.659,90.643,90.659,11200000.0
2007-10-12 02:43:00,90.652,90.652,90.627,90.633,25600000.0
2007-10-12 02:44:00,90.618,90.63,90.618,90.628,13200000.0
2007-10-12 02:45:00,90.611,90.613,90.605,90.607,16000000.0
2007-10-12 02:46:00,90.596,90.603,90.588,90.591,8000000.0
2007-10-12 02:47:00,90.586,90.594,90.583,90.583,16000000.0
2007-10-12 02:48:00,90.577,90.58,90.53,90.53,10600000.0
2007-10-12 02:49:00,90.548,90.548,90.528,90.529,15400000.0
2007-10-12 02:50:00,90.531,90.534,90.522,90.534,17600000.0
2007-10-12 02:51:00,90.543,90.557,90.543,90.553,16000000.0
2007-10-12 02:52:00,90.555,90.561,90.55,90.559,9600000.0
2007-10-12 02:53:00,90.557,90.563,90.498,90.55,12800000.0
2007-10-12 02:54:00,90.542,90.548,90.528,90.545,11200000.0
2007-10-12 02:55:00,90.53,90.55,90.53,90.546,13200000.0
2007-10-12 02:56:00,90.541,90.549,90.536,90.536,11200000.0
2007-10-12 02:57:00,90.535,90.548,90.53,90.548,11200000.0
2007-10-12 02:58:00,90.554,90.559,90.549,90.55,16000000.0
2007-10-12 02:59:00,90.533,90.533,90.502,90.502,16000000.0
2007-10-12 03:00:00,90.506,90.522,90.504,90.51,11200000.0
2007-10-12 03:01:00,90.516,90.516,90.507,90.507,12800000.0
2007-10-12 03:02:00,90.516,90.532,90.505,90.505,12800000.0
2007-10-12 03:03:00,90.498,90.533,90.498,90.533,12800000.0
2007-10-12 03:04:00,90.536,90.55,90.536,90.545,12800000.0
2007-10-12 03:05:00,90.541,90.552,90.529,90.542,17400000.0
2007-10-12 03:06:00,90.551,90.551,90.538,90.538,11200000.0
2007-10-12 03:07:00,90.532,90.542,90.532,90.541,11200000.0
2007-10-12 03:08:00,90.553,90.558,90.535,90.558,11200000.0
2007-10-12 03:09:00,90.559,90.562,90.552,90.552,12800000.0
2007-10-12 03:10:00,90.544,90.558,90.544,90.558,11200000.0
2007-10-12 03:11:00,90.556,90.571,90.556,90.571,12800000.0
2007-10-12 03:12:00,90.579,90.579,90.571,90.573,12800000.0
2007-10-12 03:13:00,90.573,90.583,90.573,90.581,14400000.0
2007-10-12 03:14:00,90.578,90.589,90.578,90.585,12800000.0
2007-10-12 03:15:00,90.586,90.586,90.567,90.584,17600000.0
2007-10-12 03:16:00,90.578,90.585,90.572,90.572,16000000.0
2007-10-12 03:17:00,90.604,90.625,90.604,90.616,13200000.0
2007-10-12 03:18:00,90.634,90.634,90.618,90.624,16000000.0
2007-10-12 03:19:00,90.623,90.623,90.606,90.606,16000000.0
2007-10-12 03:20:00,90.603,90.624,90.603,90.616,17600000.0
2007-10-12 03:21:00,90.618,90.62,90.61,90.617,11200000.0
2007-10-12 03:22:00,90.619,90.622,90.613,90.618,12800000.0
2007-10-12 03:23:00,90.619,90.63,90.618,90.63,17600000.0
2007-10-12 03:24:00,90.632,90.632,90.582,90.585,12800000.0
2007-10-12 03:25:00,90.595,90.595,90.579,90.579,19200000.0
2007-10-12 03:26:00,90.558,90.572,90.552,90.569,12800000.0
2007-10-12 03:27:00,90.571,90.571,90.554,90.554,12800000.0
2007-10-12 03:28:00,90.572,90.572,90.554,90.554,12800000.0
2007-10-12 03:29:00,90.547,90.554,90.54,90.542,11200000.0
2007-10-12 03:30:00,90.548,90.551,90.544,90.549,12800000.0
2007-10-12 03:31:00,90.509,90.524,90.509,90.509,32000000.0
2007-10-12 03:32:00,90.517,90.517,90.499,90.514,11200000.0
2007-10-12 03:33:00,90.519,90.519,90.504,90.504,12800000.0
2007-10-12 03:34:00,90.505,90.52,90.505,90.52,11200000.0
2007-10-12 03:35:00,90.532,90.539,90.521,90.539,14400000.0
2007-10-12 03:36:00,90.512,90.537,90.512,90.537,12800000.0
2007-10-12 03:37:00,90.527,90.553,90.526,90.539,17600000.0
2007-10-12 03:38:00,90.543,90.557,90.543,90.557,8000000.0
2007-10-12 03:39:00,90.543,90.543,90.534,90.539,17600000.0
2007-10-12 03:40:00,90.556,90.565,90.549,90.549,12800000.0
2007-10-12 03:41:00,90.554,90.558,90.548,90.553,12800000.0
2007-10-12 03:42:00,90.521,90.544,90.52,90.539,12800000.0
2007-10-12 03:43:00,90.535,90.544,90.535,90.544,13800000.0
2007-10-12 03:44:00,90.551,90.551,90.539,90.549,7400000.0
2007-10-12 03:45:00,90.53,90.539,90.526,90.539,14400000.0
2007-10-12 03:46:00,90.542,90.547,90.523,90.525,11200000.0
2007-10-12 03:47:00,90.483,90.508,90.483,90.502,12200000.0
2007-10-12 03:48:00,90.517,90.524,90.512,90.522,12800000.0
2007-10-12 03:49:00,90.515,90.515,90.505,90.507,12800000.0
2007-10-12 03:50:00,90.486,90.489,90.471,90.477,11200000.0
2007-10-12 03:51:00,90.471,90.497,90.471,90.497,12200000.0
2007-10-12 03:52:00,90.496,90.5,90.494,90.5,8000000.0
2007-10-12 03:53:00,90.497,90.497,90.479,90.492,11200000.0
2007-10-12 03:54:00,90.48,90.496,90.475,90.478,11200000.0
2007-10-12 03:55:00,90.469,90.469,90.442,90.442,11200000.0
2007-10-12 03:56:00,90.453,90.457,90.453,90.456,11200000.0
2007-10-12 03:57:00,90.458,90.464,90.435,90.461,11200000.0
2007-10-12 03:58:00,90.448,90.448,90.388,90.388,12800000.0
2007-10-12 03:59:00,90.374,90.402,90.374,90.377,17000000.0
2007-10-12 04:00:00,90.352,90.36,90.336,90.36,14400000.0
2007-10-12 04:01:00,90.356,90.363,90.332,90.363,11200000.0
2007-10-12 04:02:00,90.358,90.358,90.308,90.323,12800000.0
2007-10-12 04:03:00,90.305,90.305,90.198,90.198,11200000.0
2007-10-12 04:04:00,90.288,90.288,90.279,90.287,14400000.0
2007-10-12 04:05:00,90.296,90.326,90.277,90.319,14400000.0
2007-10-12 04:06:00,90.316,90.328,90.316,90.316,9600000.0
2007-10-12 04:07:00,90.329,90.339,90.327,90.339,12800000.0
2007-10-12 04:08:00,90.333,90.337,90.321,90.333,12800000.0
2007-10-12 04:09:00,90.334,90.336,90.331,90.332,11200000.0
2007-10-12 04:10:00,90.338,90.348,90.335,90.335,16000000.0
2007-10-12 04:11:00,90.334,90.347,90.334,90.339,12800000.0
2007-10-12 04:12:00,90.343,90.348,90.339,90.348,12800000.0
2007-10-12 04:13:00,90.366,90.368,90.358,90.358,18000000.0
2007-10-12 04:14:00,90.364,90.372,90.349,90.349,10600000.0
2007-10-12 04:15:00,90.355,90.361,90.354,90.361,16000000.0
2007-10-12 04:16:00,90.358,90.369,90.357,90.369,14400000.0
2007-10-12 04:17:00,90.344,90.344,90.332,90.332,18000000.0
2007-10-12 04:18:00,90.32,90.32,90.297,90.297,12800000.0
2007-10-12 04:19:00,90.265,90.29,90.262,90.283,35200000.0
2007-10-12 04:20:00,90.268,90.288,90.268,90.28,10600000.0
2007-10-12 04:21:00,90.276,90.276,90.26,90.26,11200000.0
2007-10-12 04:22:00,90.261,90.261,90.225,90.231,12800000.0
2007-10-12 04:23:00,90.223,90.232,90.223,90.223,12800000.0
2007-10-12 04:24:00,90.216,90.236,90.215,90.215,16400000.0
2007-10-12 04:25:00,90.219,90.238,90.219,90.238,16000000.0
2007-10-12 04:26:00,90.199,90.223,90.199,90.223,12800000.0
2007-10-12 04:27:00,90.214,90.229,90.214,90.214,17600000.0
2007-10-12 04:28:00,90.22,90.25,90.22,90.25,12800000.0
2007-10-12 04:29:00,90.249,90.26,90.242,90.243,16000000.0
2007-10-12 04:30:00,90.246,90.258,90.191,90.251,11200000.0
2007-10-12 04:31:00,90.248,90.248,90.241,90.245,12800000.0
2007-10-12 04:32:00,90.263,90.273,90.262,90.264,17600000.0
2007-10-12 04:33:00,90.266,90.277,90.265,90.275,12800000.0
2007-10-12 04:34:00,90.281,90.291,90.281,90.281,14400000.0
2007-10-12 04:35:00,90.281,90.281,90.264,90.264,11200000.0
2007-10-12 04:36:00,90.284,90.301,90.284,90.301,11600000.0
2007-10-12 04:37:00,90.296,90.296,90.287,90.295,12800000.0
2007-10-12 04:38:00,90.291,90.292,90.271,90.271,16000000.0
2007-10-12 04:39:00,90.287,90.307,90.282,90.307,14400000.0
2007-10-12 04:40:00,90.284,90.3,90.284,90.3,12800000.0
2007-10-12 04:41:00,90.3,90.301,90.291,90.292,11600000.0
2007-10-12 04:42:00,90.304,90.312,90.304,90.311,11200000.0
2007-10-12 04:43:00,90.309,90.32,90.309,90.32,12800000.0
2007-10-12 04:44:00,90.319,90.322,90.312,90.321,17000000.0
2007-10-12 04:45:00,90.332,90.34,90.318,90.332,11200000.0
2007-10-12 04:46:00,90.307,90.31,90.303,90.31,12800000.0
2007-10-12 04:47:00,90.338,90.342,90.32,90.33,16000000.0
2007-10-12 04:48:00,90.347,90.362,90.347,90.362,10600000.0
2007-10-12 04:49:00,90.352,90.357,90.341,90.341,12800000.0
2007-10-12 04:50:00,90.343,90.364,90.343,90.363,17000000.0
2007-10-12 04:51:00,90.374,90.377,90.368,90.368,16000000.0
2007-10-12 04:52:00,90.367,90.375,90.367,90.372,12800000.0
2007-10-12 04:53:00,90.375,90.379,90.375,90.379,12800000.0
2007-10-12 04:54:00,90.384,90.39,90.375,90.375,33600000.0
2007-10-12 04:55:00,90.384,90.386,90.379,90.381,11200000.0
2007-10-12 04:56:00,90.387,90.393,90.381,90.388,16000000.0
2007-10-12 04:57:00,90.394,90.405,90.389,90.396,17600000.0
2007-10-12 04:58:00,90.392,90.396,90.39,90.392,14400000.0
2007-10-12 04:59:00,90.397,90.403,90.387,90.403,17600000.0
2007-10-12 05:00:00,90.393,90.393,90.381,90.384,17600000.0
2007-10-12 05:01:00,90.376,90.385,90.373,90.373,14400000.0
2007-10-12 05:02:00,90.357,90.365,90.354,90.354,17600000.0
2007-10-12 05:03:00,90.359,90.367,90.358,90.363,17600000.0
2007-10-12 05:04:00,90.358,90.37,90.355,90.366,12800000.0
2007-10-12 05:05:00,90.35,90.375,90.35,90.363,12200000.0
2007-10-12 05:06:00,90.359,90.359,90.342,90.342,11200000.0
2007-10-12 05:07:00,90.344,90.347,90.334,90.341,10600000.0
2007-10-12 05:08:00,90.351,90.358,90.351,90.357,11200000.0
2007-10-12 05:09:00,90.366,90.366,90.347,90.347,11200000.0
2007-10-12 05:10:00,90.346,90.351,90.342,90.343,12200000.0
2007-10-12 05:11:00,90.349,90.359,90.349,90.358,11200000.0
2007-10-12 05:12:00,90.354,90.364,90.346,90.346,17600000.0
2007-10-12 05:13:00,90.362,90.362,90.344,90.349,11200000.0
2007-10-12 05:14:00,90.33,90.35,90.33,90.34,16000000.0
2007-10-12 05:15:00,90.346,90.352,90.344,90.352,12800000.0
2007-10-12 05:16:00,90.352,90.352,90.339,90.341,16000000.0
2007-10-12 05:17:00,90.355,90.368,90.354,90.368,18000000.0
2007-10-12 05:18:00,90.382,90.382,90.369,90.373,11200000.0
2007-10-12 05:19:00,90.368,90.377,90.367,90.374,17600000.0
2007-10-12 05:20:00,90.376,90.376,90.366,90.366,12800000.0
2007-10-12 05:21:00,90.367,90.367,90.354,90.367,17600000.0
2007-10-12 05:22:00,90.364,90.384,90.364,90.384,25600000.0
2007-10-12 05:23:00,90.392,90.404,90.387,90.404,17600000.0
2007-10-12 05:24:00,90.4,90.4,90.389,90.389,12800000.0
2007-10-12 05:25:00,90.393,90.407,90.386,90.407,12200000.0
2007-10-12 05:26:00,90.4,90.4,90.39,90.393,11600000.0
2007-10-12 05:27:00,90.385,90.386,90.376,90.383,12800000.0
2007-10-12 05:28:00,90.357,90.357,90.334,90.334,11200000.0
2007-10-12 05:29:00,90.328,90.345,90.328,90.339,17600000.0
2007-10-12 05:30:00,90.313,90.335,90.313,90.321,16000000.0
2007-10-12 05:31:00,90.316,90.325,90.315,90.319,11200000.0
2007-10-12 05:32:00,90.312,90.319,90.312,90.313,12800000.0
2007-10-12 05:33:00,90.318,90.325,90.301,90.301,11200000.0
2007-10-12 05:34:00,90.287,90.288,90.269,90.288,16000000.0
2007-10-12 05:35:00,90.286,90.311,90.286,90.311,11200000.0
2007-10-12 05:36:00,90.328,90.328,90.309,90.309,12800000.0
2007-10-12 05:37:00,90.307,90.319,90.307,90.319,12800000.0
2007-10-12 05:38:00,90.309,90.321,90.306,90.321,11200000.0
2007-10-12 05:39:00,90.333,90.343,90.292,90.292,12200000.0
2007-10-12 05:40:00,90.317,90.317,90.308,90.314,11200000.0
2007-10-12 05:41:00,90.314,90.318,90.282,90.282,9600000.0
2007-10-12 05:42:00,90.291,90.304,90.234,90.304,8000000.0
2007-10-12 05:43:00,90.313,90.315,90.305,90.305,12800000.0
2007-10-12 05:44:00,90.295,90.307,90.295,90.302,14400000.0
2007-10-12 05:45:00,90.305,90.308,90.298,90.3,12800000.0
2007-10-12 05:46:00,90.292,90.31,90.292,90.298,12800000.0
2007-10-12 05:47:00,90.313,90.317,90.311,90.314,12800000.0
2007-10-12 05:48:00,90.288,90.288,90.271,90.271,11200000.0
2007-10-12 05:49:00,90.281,90.282,90.261,90.261,12800000.0
2007-10-12 05:50:00,90.26,90.26,90.244,90.244,13200000.0
2007-10-12 05:51:00,90.252,90.252,90.235,90.247,16000000.0
2007-10-12 05:52:00,90.246,90.246,90.239,90.239,16000000.0
2007-10-12 05:53:00,90.228,90.237,90.223,90.223,12800000.0
2007-10-12 05:54:00,90.216,90.221,90.214,90.221,11200000.0
2007-10-12 05:55:00,90.223,90.223,90.215,90.221,16000000.0
2007-10-12 05:56:00,90.195,90.224,90.195,90.224,17600000.0
2007-10-12 05:57:00,90.246,90.246,90.234,90.237,11200000.0
2007-10-12 05:58:00,90.24,90.249,90.239,90.239,11200000.0
2007-10-12 05:59:00,90.238,90.241,90.23,90.24,17600000.0
2007-10-12 06:00:00,90.228,90.24,90.228,90.234,12800000.0
2007-10-12 06:01:00,90.234,90.249,90.234,90.249,17600000.0
2007-10-12 06:02:00,90.238,90.255,90.238,90.248,17600000.0
2007-10-12 06:03:00,90.249,90.257,90.249,90.252,12800000.0
2007-10-12 06:04:00,90.261,90.266,90.253,90.264,12800000.0
2007-10-12 06:05:00,90.265,90.266,90.254,90.266,11200000.0
2007-10-12 06:06:00,90.265,90.27,90.264,90.27,11200000.0
2007-10-12 06:07:00,90.268,90.275,90.266,90.27,11200000.0
2007-10-12 06:08:00,90.262,90.265,90.25,90.25,18000000.0
2007-10-12 06:09:00,90.246,90.255,90.226,90.255,12800000.0
2007-10-12 06:10:00,90.257,90.26,90.253,90.253,11200000.0
2007-10-12 06:11:00,90.261,90.261,90.251,90.251,34600000.0
2007-10-12 06:12:00,90.224,90.26,90.224,90.26,11200000.0
2007-10-12 06:13:00,90.277,90.277,90.241,90.256,14400000.0
2007-10-12 06:14:00,90.235,90.265,90.235,90.255,17600000.0
2007-10-12 06:15:00,90.252,90.253,90.245,90.252,12800000.0
2007-10-12 06:16:00,90.236,90.271,90.236,90.263,14800000.0
2007-10-12 06:17:00,90.27,90.283,90.256,90.283,14400000.0
2007-10-12 06:18:00,90.272,90.283,90.191,90.274,10600000.0
2007-10-12 06:19:00,90.258,90.258,90.238,90.241,11200000.0
2007-10-12 06:20:00,90.238,90.245,90.223,90.223,12800000.0
2007-10-12 06:21:00,90.123,90.229,90.123,90.229,12800000.0
2007-10-12 06:22:00,90.256,90.26,90.241,90.241,16000000.0
2007-10-12 06:23:00,90.228,90.228,90.216,90.224,11200000.0
2007-10-12 06:24:00,90.224,90.224,90.219,90.22,14400000.0
2007-10-12 06:25:00,90.221,90.232,90.221,90.225,18000000.0
2007-10-12 06:26:00,90.227,90.237,90.222,90.229,11200000.0
2007-10-12 06:27:00,90.208,90.232,90.208,90.223,14400000.0
2007-10-12 06:28:00,90.223,90.228,90.223,90.226,16000000.0
2007-10-12 06:29:00,90.23,90.251,90.23,90.251,12800000.0
2007-10-12 06:30:00,90.247,90.267,90.247,90.266,27200000.0
2007-10-12 06:31:00,90.261,90.27,90.252,90.269,11200000.0
2007-10-12 06:32:00,90.267,90.268,90.256,90.268,22400000.0
2007-10-12 06:33:00,90.27,90.27,90.261,90.262,23400000.0
2007-10-12 06:34:00,90.265,90.27,90.263,90.264,17000000.0
2007-10-12 06:35:00,90.238,90.258,90.235,90.24,11200000.0
2007-10-12 06:36:00,90.246,90.246,90.225,90.234,12800000.0
2007-10-12 06:37:00,90.236,90.236,90.213,90.213,12800000.0
2007-10-12 06:38:00,90.211,90.222,90.211,90.216,17600000.0
2007-10-12 06:39:00,90.213,90.226,90.205,90.205,14400000.0
2007-10-12 06:40:00,90.22,90.223,90.208,90.221,11200000.0
2007-10-12 06:41:00,90.221,90.221,90.215,90.221,11200000.0
2007-10-12 06:42:00,90.222,90.223,90.213,90.223,14400000.0
2007-10-12 06:43:00,90.222,90.229,90.207,90.226,19200000.0
2007-10-12 06:44:00,90.211,90.212,90.198,90.212,11200000.0
2007-10-12 06:45:00,90.212,90.214,90.199,90.214,12800000.0
2007-10-12 06:46:00,90.215,90.229,90.215,90.221,16000000.0
2007-10-12 06:47:00,90.228,90.228,90.209,90.209,12800000.0
2007-10-12 06:48:00,90.204,90.207,90.182,90.192,12800000.0
2007-10-12 06:49:00,90.201,90.212,90.201,90.205,12800000.0
2007-10-12 06:50:00,90.215,90.221,90.205,90.221,14400000.0
2007-10-12 06:51:00,90.195,90.195,90.181,90.188,16400000.0
2007-10-12 06:52:00,90.185,90.192,90.176,90.192,14400000.0
2007-10-12 06:53:00,90.177,90.177,90.158,90.166,11200000.0
2007-10-12 06:54:00,90.153,90.156,90.12,90.136,12800000.0
2007-10-12 06:55:00,90.155,90.161,90.143,90.161,16000000.0
2007-10-12 06:56:00,90.179,90.179,90.166,90.166,12800000.0
2007-10-12 06:57:00,90.158,90.169,90.157,90.157,16000000.0
2007-10-12 06:58:00,90.152,90.159,90.145,90.147,10600000.0
2007-10-12 06:59:00,90.13,90.13,90.121,90.125,17600000.0
2007-10-12 07:00:00,90.098,90.098,90.033,90.033,11200000.0
2007-10-12 07:01:00,90.031,90.052,90.031,90.047,16000000.0
2007-10-12 07:02:00,90.063,90.07,90.063,90.065,12800000.0
2007-10-12 07:03:00,90.063,90.063,90.031,90.032,12800000.0
2007-10-12 07:04:00,90.03,90.03,90.016,90.025,11200000.0
2007-10-12 07:05:00,89.994,90.002,89.992,90.002,11200000.0
2007-10-12 07:06:00,90.005,90.02,90.005,90.02,16000000.0
2007-10-12 07:07:00,90.019,90.029,90.012,90.012,11200000.0
2007-10-12 07:08:00,89.979,89.979,89.95,89.95,28200000.0
2007-10-12 07:09:00,89.943,89.958,89.939,89.958,14400000.0
2007-10-12 07:10:00,89.943,89.959,89.943,89.959,11200000.0
2007-10-12 07:11:00,89.964,89.964,89.955,89.958,17600000.0
2007-10-12 07:12:00,89.957,89.971,89.957,89.97,12800000.0
2007-10-12 07:13:00,89.971,89.982,89.966,89.982,14400000.0
2007-10-12 07:14:00,89.982,89.984,89.972,89.973,12800000.0
2007-10-12 07:15:00,90.004,90.022,90.004,90.022,11200000.0
2007-10-12 07:16:00,90.024,90.032,90.001,90.001,14400000.0
2007-10-12 07:17:00,89.935,89.943,89.93,89.941,11200000.0
2007-10-12 07:18:00,89.948,89.961,89.941,89.961,14400000.0
2007-10-12 07:19:00,89.955,89.955,89.941,89.944,11200000.0
2007-10-12 07:20:00,89.974,90.002,89.974,90.002,14400000.0
2007-10-12 07:21:00,90.028,90.029,90.015,90.015,12800000.0
2007-10-12 07:22:00,90.018,90.023,90.012,90.012,8000000.0
2007-10-12 07:23:00,90.009,90.025,90.004,90.025,16000000.0
2007-10-12 07:24:00,90.027,90.034,90.026,90.026,11200000.0
2007-10-12 07:25:00,90.027,90.027,90.006,90.006,11200000.0
2007-10-12 07:26:00,90.011,90.026,90.005,90.026,12800000.0
2007-10-12 07:27:00,90.074,90.091,90.074,90.08,11200000.0
2007-10-12 07:28:00,90.081,90.082,90.065,90.07,8000000.0
2007-10-12 07:29:00,90.074,90.091,90.074,90.08,27200000.0
2007-10-12 07:30:00,90.064,90.082,90.064,90.067,12800000.0
2007-10-12 07:31:00,90.051,90.054,90.031,90.054,11200000.0
2007-10-12 07:32:00,90.041,90.042,90.025,90.025,12800000.0
2007-10-12 07:33:00,90.015,90.02,90.015,90.02,16000000.0
2007-10-12 07:34:00,90.028,90.033,90.017,90.017,11200000.0
2007-10-12 07:35:00,90.034,90.042,90.034,90.037,16000000.0
2007-10-12 07:36:00,90.031,90.039,90.03,90.032,12800000.0
2007-10-12 07:37:00,90.034,90.044,90.034,90.04,14400000.0
2007-10-12 07:38:00,90.046,90.046,90.026,90.044,16400000.0
2007-10-12 07:39:00,90.022,90.033,90.022,90.027,19200000.0
2007-10-12 07:40:00,90.044,90.05,90.044,90.05,11200000.0
2007-10-12 07:41:00,90.046,90.05,90.039,90.043,11200000.0
2007-10-12 07:42:00,90.039,90.047,90.031,90.047,33600000.0
2007-10-12 07:43:00,90.067,90.083,90.051,90.083,28800000.0
2007-10-12 07:44:00,90.085,90.085,90.066,90.067,17600000.0
2007-10-12 07:45:00,90.071,90.071,90.003,90.067,14400000.0
2007-10-12 07:46:00,90.064,90.074,90.056,90.069,27200000.0
2007-10-12 07:47:00,90.067,90.076,90.065,90.071,11200000.0
2007-10-12 07:48:00,90.063,90.071,90.063,90.068,11200000.0
2007-10-12 07:49:00,90.077,90.103,90.077,90.09,8000000.0
2007-10-12 07:50:00,90.122,90.165,90.122,90.165,11200000.0
2007-10-12 07:51:00,90.171,90.188,90.167,90.188,37800000.0
2007-10-12 07:52:00,90.181,90.181,90.146,90.149,17600000.0
2007-10-12 07:53:00,90.157,90.178,90.153,90.178,11200000.0
2007-10-12 07:54:00,90.195,90.223,90.195,90.223,12800000.0
2007-10-12 07:55:00,90.221,90.228,90.215,90.228,30400000.0
2007-10-12 07:56:00,90.218,90.218,90.204,90.206,16000000.0
2007-10-12 07:57:00,90.176,90.176,90.158,90.161,18000000.0
2007-10-12 07:58:00,90.178,90.198,90.178,90.198,10600000.0
2007-10-12 07:59:00,90.207,90.207,90.16,90.16,17600000.0
2007-10-12 08:00:00,90.147,90.147,90.134,90.14,12800000.0
2007-10-12 08:01:00,90.132,90.132,90.105,90.105,11200000.0
2007-10-12 08:02:00,90.124,90.131,90.124,90.13,12800000.0
2007-10-12 08:03:00,90.14,90.14,90.119,90.119,16000000.0
2007-10-12 08:04:00,90.113,90.144,90.109,90.144,11200000.0
2007-10-12 08:05:00,90.172,90.185,90.166,90.166,12800000.0
2007-10-12 08:06:00,90.153,90.158,90.142,90.158,12800000.0
2007-10-12 08:07:00,90.153,90.172,90.152,90.162,16000000.0
2007-10-12 08:08:00,90.171,90.181,90.171,90.177,12800000.0
2007-10-12 08:09:00,90.184,90.186,90.182,90.185,12800000.0
2007-10-12 08:10:00,90.185,90.194,90.182,90.185,30800000.0
2007-10-12 08:11:00,90.165,90.173,90.16,90.169,12800000.0
2007-10-12 08:12:00,90.154,90.154,90.139,90.146,17600000.0
2007-10-12 08:13:00,90.145,90.145,90.132,90.132,14400000.0
2007-10-12 08:14:00,90.114,90.114,90.087,90.104,16400000.0
2007-10-12 08:15:00,90.089,90.09,90.077,90.087,11200000.0
2007-10-12 08:16:00,90.075,90.077,90.065,90.075,12800000.0
2007-10-12 08:17:00,90.041,90.041,90.001,90.001,11200000.0
2007-10-12 08:18:00,89.987,89.993,89.978,89.982,11200000.0
2007-10-12 08:19:00,89.976,89.986,89.975,89.975,11200000.0
2007-10-12 08:20:00,89.983,90.0,89.983,89.994,12800000.0
2007-10-12 08:21:00,90.02,90.062,90.02,90.062,11200000.0
2007-10-12 08:22:00,90.076,90.117,90.074,90.117,11600000.0
2007-10-12 08:23:00,90.143,90.148,90.127,90.127,16000000.0
2007-10-12 08:24:00,90.129,90.174,90.125,90.174,17600000.0
2007-10-12 08:25:00,90.211,90.226,90.21,90.212,12800000.0
2007-10-12 08:26:00,90.223,90.225,90.213,90.213,12200000.0
2007-10-12 08:27:00,90.155,90.174,90.155,90.174,11200000.0
2007-10-12 08:28:00,90.136,90.136,90.067,90.1,12800000.0
2007-10-12 08:29:00,90.101,90.136,90.101,90.136,11200000.0
2007-10-12 08:30:00,90.135,90.135,90.074,90.074,12800000.0
2007-10-12 08:31:00,90.047,90.047,89.99,90.0,12800000.0
2007-10-12 08:32:00,90.021,90.058,90.021,90.058,14400000.0
2007-10-12 08:33:00,90.073,90.073,90.045,90.045,42400000.0
2007-10-12 08:34:00,90.034,90.034,90.007,90.007,11200000.0
2007-10-12 08:35:00,89.993,89.993,89.966,89.966,48000000.0
2007-10-12 08:36:00,89.988,90.007,89.988,90.007,16000000.0
2007-10-12 08:37:00,90.02,90.02,90.006,90.01,14400000.0
2007-10-12 08:38:00,90.01,90.018,90.008,90.017,17600000.0
2007-10-12 08:39:00,90.034,90.052,90.034,90.052,14400000.0
2007-10-12 08:40:00,90.045,90.045,90.03,90.043,11200000.0
2007-10-12 08:41:00,90.047,90.067,90.047,90.064,32000000.0
2007-10-12 08:42:00,90.085,90.096,90.085,90.089,14400000.0
2007-10-12 08:43:00,90.104,90.143,90.104,90.143,12800000.0
2007-10-12 08:44:00,90.14,90.14,90.116,90.116,16000000.0
2007-10-12 08:45:00,90.119,90.12,90.111,90.112,12800000.0
2007-10-12 08:46:00,90.113,90.133,90.113,90.133,12800000.0
2007-10-12 08:47:00,90.143,90.148,90.138,90.146,24000000.0
2007-10-12 08:48:00,90.157,90.171,90.142,90.15,10600000.0
2007-10-12 08:49:00,90.152,90.173,90.152,90.173,17000000.0
2007-10-12 08:50:00,90.189,90.238,90.189,90.238,12800000.0
2007-10-12 08:51:00,90.289,90.3,90.283,90.299,22400000.0
2007-10-12 08:52:00,90.305,90.313,90.301,90.313,35200000.0
2007-10-12 08:53:00,90.342,90.4,90.342,90.396,56400000.0
2007-10-12 08:54:00,90.364,90.364,90.356,90.358,22400000.0
2007-10-12 08:55:00,90.342,90.349,90.34,90.349,17600000.0
2007-10-12 08:56:00,90.356,90.362,90.354,90.358,14400000.0
2007-10-12 08:57:00,90.358,90.358,90.324,90.324,43200000.0
2007-10-12 08:58:00,90.303,90.317,90.303,90.311,19200000.0
2007-10-12 08:59:00,90.315,90.315,90.293,90.295,14400000.0
2007-10-12 09:00:00,90.292,90.292,90.269,90.274,32000000.0
2007-10-12 09:01:00,90.258,90.271,90.244,90.257,32000000.0
2007-10-12 09:02:00,90.257,90.257,90.247,90.25,19200000.0
2007-10-12 09:03:00,90.254,90.254,90.242,90.253,16000000.0
2007-10-12 09:04:00,90.256,90.26,90.245,90.253,22400000.0
2007-10-12 09:05:00,90.253,90.253,90.23,90.233,18600000.0
2007-10-12 09:06:00,90.216,90.227,90.208,90.221,30400000.0
2007-10-12 09:07:00,90.213,90.214,90.19,90.19,19200000.0
2007-10-12 09:08:00,90.185,90.185,90.153,90.174,12800000.0
2007-10-12 09:09:00,90.17,90.17,90.131,90.131,46400000.0
2007-10-12 09:10:00,90.119,90.119,90.095,90.095,24000000.0
2007-10-12 09:11:00,90.089,90.089,90.073,90.076,28800000.0
2007-10-12 09:12:00,90.077,90.081,90.069,90.069,14400000.0
2007-10-12 09:13:00,90.068,90.068,90.045,90.053,12800000.0
2007-10-12 09:14:00,90.077,90.081,90.03,90.035,12800000.0
2007-10-12 09:15:00,90.017,90.027,90.008,90.021,30400000.0
2007-10-12 09:16:00,90.016,90.016,89.973,89.973,49600000.0
2007-10-12 09:17:00,89.945,89.971,89.945,89.971,78400000.0
2007-10-12 09:18:00,89.98,90.018,89.98,90.006,72000000.0
2007-10-12 09:19:00,90.014,90.027,90.012,90.016,65600000.0
2007-10-12 09:20:00,90.027,90.093,90.027,90.093,76000000.0
2007-10-12 09:21:00,90.096,90.096,90.064,90.064,49600000.0
2007-10-12 09:22:00,90.088,90.088,90.062,90.066,37200000.0
2007-10-12 09:23:00,90.064,90.072,90.06,90.072,68800000.0
2007-10-12 09:24:00,90.071,90.086,90.068,90.086,43200000.0
2007-10-12 09:25:00,90.096,90.123,90.096,90.123,18600000.0
2007-10-12 09:26:00,90.143,90.155,90.134,90.155,32000000.0
2007-10-12 09:27:00,90.154,90.185,90.154,90.173,69800000.0
2007-10-12 09:28:00,90.181,90.182,90.148,90.149,11200000.0
2007-10-12 09:29:00,90.157,90.179,90.157,90.179,36800000.0
2007-10-12 09:30:00,90.168,90.176,90.167,90.176,25600000.0
2007-10-12 09:31:00,90.173,90.175,90.132,90.132,12800000.0
2007-10-12 09:32:00,90.132,90.132,90.122,90.122,33600000.0
2007-10-12 09:33:00,90.124,90.147,90.124,90.144,30400000.0
2007-10-12 09:34:00,90.165,90.179,90.157,90.172,33600000.0
2007-10-12 09:35:00,90.177,90.189,90.164,90.189,52800000.0
2007-10-12 09:36:00,90.213,90.216,90.201,90.211,45800000.0
2007-10-12 09:37:00,90.206,90.218,90.201,90.216,33600000.0
2007-10-12 09:38:00,90.229,90.293,90.226,90.293,12800000.0
2007-10-12 09:39:00,90.322,90.322,90.313,90.316,43200000.0
2007-10-12 09:40:00,90.3,90.306,90.277,90.277,46400000.0
2007-10-12 09:41:00,90.267,90.269,90.264,90.266,30400000.0
2007-10-12 09:42:00,90.274,90.274,90.248,90.248,43600000.0
2007-10-12 09:43:00,90.253,90.253,90.238,90.241,56000000.0
2007-10-12 09:44:00,90.239,90.239,90.23,90.239,30400000.0
2007-10-12 09:45:00,90.228,90.228,90.195,90.195,18600000.0
2007-10-12 09:46:00,90.192,90.23,90.192,90.23,27200000.0
2007-10-12 09:47:00,90.229,90.24,90.229,90.235,12800000.0
2007-10-12 09:48:00,90.233,90.233,90.21,90.214,12800000.0
2007-10-12 09:49:00,90.212,90.212,90.195,90.207,16000000.0
2007-10-12 09:50:00,90.213,90.249,90.213,90.244,34000000.0
2007-10-12 09:51:00,90.238,90.287,90.238,90.287,84200000.0
2007-10-12 09:52:00,90.305,90.339,90.305,90.339,11200000.0
2007-10-12 09:53:00,90.349,90.379,90.345,90.37,30400000.0
2007-10-12 09:54:00,90.383,90.406,90.383,90.406,12800000.0
2007-10-12 09:55:00,90.42,90.443,90.42,90.438,33000000.0
2007-10-12 09:56:00,90.439,90.439,90.422,90.422,36800000.0
2007-10-12 09:57:00,90.429,90.431,90.424,90.431,23400000.0
2007-10-12 09:58:00,90.437,90.46,90.437,90.46,32000000.0
2007-10-12 09:59:00,90.477,90.49,90.477,90.484,51200000.0
2007-10-12 10:00:00,90.461,90.461,90.435,90.45,62200000.0
2007-10-12 10:01:00,90.438,90.444,90.428,90.444,17600000.0
2007-10-12 10:02:00,90.438,90.44,90.428,90.439,36800000.0
2007-10-12 10:03:00,90.441,90.442,90.43,90.442,44800000.0
2007-10-12 10:04:00,90.44,90.447,90.436,90.436,40000000.0
2007-10-12 10:05:00,90.434,90.441,90.431,90.441,38400000.0
2007-10-12 10:06:00,90.449,90.449,90.429,90.429,33600000.0
2007-10-12 10:07:00,90.422,90.438,90.413,90.413,43200000.0
2007-10-12 10:08:00,90.375,90.389,90.375,90.38,49600000.0
2007-10-12 10:09:00,90.376,90.376,90.338,90.338,12200000.0
2007-10-12 10:10:00,90.346,90.363,90.335,90.363,45800000.0
2007-10-12 10:11:00,90.375,90.375,90.363,90.363,57000000.0
2007-10-12 10:12:00,90.357,90.364,90.354,90.354,57600000.0
2007-10-12 10:13:00,90.349,90.364,90.349,90.364,41600000.0
2007-10-12 10:14:00,90.391,90.415,90.391,90.415,29200000.0
2007-10-12 10:15:00,90.427,90.446,90.426,90.446,30400000.0
2007-10-12 10:16:00,90.439,90.439,90.418,90.429,17600000.0
2007-10-12 10:17:00,90.432,90.445,90.429,90.443,12800000.0
2007-10-12 10:18:00,90.45,90.452,90.424,90.424,12800000.0
2007-10-12 10:19:00,90.404,90.404,90.383,90.386,74600000.0
2007-10-12 10:20:00,90.388,90.401,90.388,90.401,16000000.0
2007-10-12 10:21:00,90.388,90.388,90.38,90.383,34600000.0
2007-10-12 10:22:00,90.379,90.379,90.338,90.37,16000000.0
2007-10-12 10:23:00,90.38,90.383,90.364,90.364,33600000.0
2007-10-12 10:24:00,90.369,90.375,90.368,90.369,42400000.0
2007-10-12 10:25:00,90.349,90.35,90.34,90.349,64400000.0
2007-10-12 10:26:00,90.35,90.35,90.335,90.346,36800000.0
2007-10-12 10:27:00,90.334,90.337,90.327,90.336,52800000.0
2007-10-12 10:28:00,90.329,90.342,90.327,90.336,87800000.0
2007-10-12 10:29:00,90.332,90.338,90.325,90.325,17600000.0
2007-10-12 10:30:00,90.328,90.328,90.317,90.321,27200000.0
2007-10-12 10:31:00,90.3,90.318,90.286,90.298,32000000.0
2007-10-12 10:32:00,90.311,90.322,90.309,90.322,46400000.0
2007-10-12 10:33:00,90.326,90.334,90.324,90.327,35200000.0
2007-10-12 10:34:00,90.325,90.325,90.315,90.319,17600000.0
2007-10-12 10:35:00,90.32,90.338,90.316,90.338,12800000.0
2007-10-12 10:36:00,90.343,90.35,90.341,90.342,11200000.0
2007-10-12 10:37:00,90.338,90.355,90.338,90.355,19200000.0
2007-10-12 10:38:00,90.33,90.367,90.33,90.367,28800000.0
2007-10-12 10:39:00,90.362,90.362,90.344,90.344,16000000.0
2007-10-12 10:40:00,90.327,90.337,90.326,90.335,24000000.0
2007-10-12 10:41:00,90.342,90.348,90.334,90.341,57600000.0
2007-10-12 10:42:00,90.344,90.348,90.339,90.347,38400000.0
2007-10-12 10:43:00,90.333,90.348,90.328,90.348,17600000.0
2007-10-12 10:44:00,90.349,90.349,90.341,90.344,19200000.0
2007-10-12 10:45:00,90.345,90.349,90.343,90.343,22400000.0
2007-10-12 10:46:00,90.348,90.362,90.348,90.362,28800000.0
2007-10-12 10:47:00,90.369,90.383,90.365,90.375,25600000.0
2007-10-12 10:48:00,90.365,90.381,90.365,90.374,38400000.0
2007-10-12 10:49:00,90.381,90.387,90.379,90.387,25600000.0
2007-10-12 10:50:00,90.368,90.383,90.368,90.379,59600000.0
2007-10-12 10:51:00,90.388,90.388,90.373,90.379,68800000.0
2007-10-12 10:52:00,90.392,90.411,90.39,90.404,35200000.0
2007-10-12 10:53:00,90.395,90.414,90.395,90.414,59600000.0
2007-10-12 10:54:00,90.418,90.426,90.413,90.426,54400000.0
2007-10-12 10:55:00,90.456,90.476,90.455,90.476,41600000.0
2007-10-12 10:56:00,90.478,90.491,90.473,90.491,44800000.0
2007-10-12 10:57:00,90.492,90.513,90.492,90.513,33600000.0
2007-10-12 10:58:00,90.507,90.509,90.491,90.505,40400000.0
2007-10-12 10:59:00,90.521,90.567,90.521,90.567,49000000.0
2007-10-12 11:00:00,90.588,90.598,90.585,90.594,51200000.0
2007-10-12 11:01:00,90.597,90.597,90.563,90.563,12800000.0
2007-10-12 11:02:00,90.533,90.545,90.531,90.531,19200000.0
2007-10-12 11:03:00,90.54,90.54,90.524,90.526,36800000.0
2007-10-12 11:04:00,90.526,90.528,90.522,90.524,27600000.0
2007-10-12 11:05:00,90.517,90.517,90.495,90.503,11200000.0
2007-10-12 11:06:00,90.51,90.511,90.495,90.495,30400000.0
2007-10-12 11:07:00,90.508,90.508,90.477,90.488,46400000.0
2007-10-12 11:08:00,90.495,90.501,90.495,90.499,32000000.0
2007-10-12 11:09:00,90.488,90.503,90.483,90.499,74600000.0
2007-10-12 11:10:00,90.498,90.51,90.498,90.51,36800000.0
2007-10-12 11:11:00,90.534,90.554,90.534,90.55,53600000.0
2007-10-12 11:12:00,90.564,90.603,90.558,90.595,70400000.0
2007-10-12 11:13:00,90.591,90.629,90.591,90.629,12800000.0
2007-10-12 11:14:00,90.638,90.638,90.613,90.615,57000000.0
2007-10-12 11:15:00,90.615,90.615,90.605,90.612,11200000.0
2007-10-12 11:16:00,90.611,90.675,90.611,90.675,17600000.0
2007-10-12 11:17:00,90.696,90.736,90.696,90.736,54400000.0
2007-10-12 11:18:00,90.739,90.747,90.732,90.747,73600000.0
2007-10-12 11:19:00,90.732,90.732,90.702,90.704,56000000.0
2007-10-12 11:20:00,90.697,90.714,90.697,90.707,35200000.0
2007-10-12 11:21:00,90.694,90.694,90.677,90.687,40000000.0
2007-10-12 11:22:00,90.683,90.691,90.682,90.689,41600000.0
2007-10-12 11:23:00,90.694,90.694,90.683,90.687,51200000.0
2007-10-12 11:24:00,90.694,90.694,90.672,90.672,52200000.0
2007-10-12 11:25:00,90.659,90.676,90.656,90.664,35200000.0
2007-10-12 11:26:00,90.68,90.684,90.672,90.681,26000000.0
2007-10-12 11:27:00,90.666,90.666,90.656,90.661,12800000.0
2007-10-12 11:28:00,90.655,90.666,90.655,90.664,40400000.0
2007-10-12 11:29:00,90.663,90.675,90.656,90.675,43200000.0
2007-10-12 11:30:00,90.681,90.684,90.679,90.68,11200000.0
2007-10-12 11:31:00,90.684,90.684,90.674,90.674,27600000.0
2007-10-12 11:32:00,90.673,90.689,90.673,90.676,35200000.0
2007-10-12 11:33:00,90.676,90.685,90.671,90.672,17600000.0
2007-10-12 11:34:00,90.67,90.679,90.67,90.677,33600000.0
2007-10-12 11:35:00,90.661,90.673,90.66,90.673,17000000.0
2007-10-12 11:36:00,90.649,90.652,90.635,90.639,43200000.0
2007-10-12 11:37:00,90.629,90.644,90.621,90.644,42000000.0
2007-10-12 11:38:00,90.651,90.651,90.631,90.634,27200000.0
2007-10-12 11:39:00,90.636,90.654,90.636,90.654,11200000.0
2007-10-12 11:40:00,90.661,90.667,90.658,90.667,22400000.0
2007-10-12 11:41:00,90.675,90.7,90.664,90.7,38400000.0
2007-10-12 11:42:00,90.718,90.718,90.707,90.708,38400000.0
2007-10-12 11:43:00,90.704,90.704,90.683,90.683,17600000.0
2007-10-12 11:44:00,90.684,90.697,90.681,90.697,59600000.0
2007-10-12 11:45:00,90.698,90.705,90.697,90.703,50000000.0
2007-10-12 11:46:00,90.704,90.704,90.694,90.697,11200000.0
2007-10-12 11:47:00,90.687,90.689,90.68,90.688,56000000.0
2007-10-12 11:48:00,90.665,90.665,90.595,90.595,14400000.0
2007-10-12 11:49:00,90.577,90.58,90.562,90.58,41600000.0
2007-10-12 11:50:00,90.589,90.589,90.58,90.589,44200000.0
2007-10-12 11:51:00,90.588,90.59,90.579,90.581,44800000.0
2007-10-12 11:52:00,90.574,90.603,90.569,90.603,32800000.0
2007-10-12 11:53:00,90.607,90.616,90.6,90.609,35600000.0
2007-10-12 11:54:00,90.608,90.608,90.596,90.598,48000000.0
2007-10-12 11:55:00,90.596,90.6,90.586,90.586,44800000.0
2007-10-12 11:56:00,90.571,90.605,90.571,90.605,63400000.0
2007-10-12 11:57:00,90.608,90.608,90.59,90.594,22400000.0
2007-10-12 11:58:00,90.588,90.592,90.586,90.587,41600000.0
2007-10-12 11:59:00,90.579,90.579,90.565,90.568,51200000.0
2007-10-12 12:00:00,90.576,90.584,90.576,90.582,36200000.0
2007-10-12 12:01:00,90.564,90.583,90.564,90.58,19200000.0
2007-10-12 12:02:00,90.58,90.594,90.58,90.593,11600000.0
2007-10-12 12:03:00,90.592,90.598,90.587,90.59,51600000.0
2007-10-12 12:04:00,90.594,90.599,90.58,90.58,24400000.0
2007-10-12 12:05:00,90.589,90.599,90.581,90.596,28800000.0
2007-10-12 12:06:00,90.586,90.591,90.577,90.591,24000000.0
2007-10-12 12:07:00,90.592,90.605,90.592,90.595,20800000.0
2007-10-12 12:08:00,90.589,90.589,90.571,90.572,43000000.0
2007-10-12 12:09:00,90.574,90.581,90.571,90.576,11200000.0
2007-10-12 12:10:00,90.582,90.594,90.577,90.577,11200000.0
2007-10-12 12:11:00,90.59,90.614,90.582,90.614,27200000.0
2007-10-12 12:12:00,90.614,90.627,90.614,90.627,30400000.0
2007-10-12 12:13:00,90.647,90.664,90.647,90.664,13800000.0
2007-10-12 12:14:00,90.666,90.666,90.633,90.637,16000000.0
2007-10-12 12:15:00,90.636,90.644,90.618,90.618,27600000.0
2007-10-12 12:16:00,90.619,90.635,90.619,90.622,27200000.0
2007-10-12 12:17:00,90.639,90.639,90.625,90.63,42600000.0
2007-10-12 12:18:00,90.638,90.638,90.605,90.605,26000000.0
2007-10-12 12:19:00,90.608,90.608,90.59,90.593,35200000.0
2007-10-12 12:20:00,90.594,90.595,90.583,90.595,36800000.0
2007-10-12 12:21:00,90.581,90.583,90.572,90.574,59600000.0
2007-10-12 12:22:00,90.582,90.582,90.566,90.573,30400000.0
2007-10-12 12:23:00,90.562,90.562,90.545,90.547,32000000.0
2007-10-12 12:24:00,90.537,90.557,90.537,90.557,33600000.0
2007-10-12 12:25:00,90.563,90.572,90.553,90.553,22400000.0
2007-10-12 12:26:00,90.551,90.557,90.551,90.557,29800000.0
2007-10-12 12:27:00,90.544,90.544,90.51,90.51,30400000.0
2007-10-12 12:28:00,90.519,90.545,90.519,90.545,60800000.0
2007-10-12 12:29:00,90.471,90.597,90.466,90.466,116000000.0
2007-10-12 12:30:00,90.539,90.555,90.455,90.555,46400000.0
2007-10-12 12:31:00,90.56,90.568,90.559,90.559,69600000.0
2007-10-12 12:32:00,90.567,90.591,90.567,90.591,28800000.0
2007-10-12 12:33:00,90.598,90.602,90.596,90.6,40000000.0
2007-10-12 12:34:00,90.6,90.608,90.6,90.601,27200000.0
2007-10-12 12:35:00,90.605,90.606,90.589,90.593,25600000.0
2007-10-12 12:36:00,90.603,90.643,90.603,90.643,48000000.0
2007-10-12 12:37:00,90.646,90.646,90.616,90.631,14400000.0
2007-10-12 12:38:00,90.637,90.637,90.628,90.631,14400000.0
2007-10-12 12:39:00,90.625,90.625,90.614,90.614,24000000.0
2007-10-12 12:40:00,90.621,90.628,90.618,90.618,16000000.0
2007-10-12 12:41:00,90.617,90.62,90.596,90.61,22400000.0
2007-10-12 12:42:00,90.606,90.609,90.598,90.598,22400000.0
2007-10-12 12:43:00,90.594,90.604,90.593,90.598,36800000.0
2007-10-12 12:44:00,90.582,90.583,90.577,90.579,22400000.0
2007-10-12 12:45:00,90.583,90.586,90.581,90.581,34000000.0
2007-10-12 12:46:00,90.584,90.589,90.582,90.583,44800000.0
2007-10-12 12:47:00,90.586,90.593,90.584,90.592,8000000.0
2007-10-12 12:48:00,90.596,90.612,90.596,90.612,32000000.0
2007-10-12 12:49:00,90.633,90.643,90.614,90.614,39400000.0
2007-10-12 12:50:00,90.598,90.618,90.598,90.611,16000000.0
2007-10-12 12:51:00,90.615,90.615,90.604,90.611,22400000.0
2007-10-12 12:52:00,90.624,90.633,90.614,90.63,25600000.0
2007-10-12 12:53:00,90.629,90.645,90.629,90.645,11200000.0
2007-10-12 12:54:00,90.647,90.653,90.645,90.646,11200000.0
2007-10-12 12:55:00,90.651,90.654,90.641,90.65,24000000.0
2007-10-12 12:56:00,90.658,90.662,90.644,90.644,12800000.0
2007-10-12 12:57:00,90.645,90.649,90.637,90.649,27200000.0
2007-10-12 12:58:00,90.65,90.65,90.63,90.63,13200000.0
2007-10-12 12:59:00,90.668,90.676,90.664,90.671,14400000.0
2007-10-12 13:00:00,90.667,90.667,90.658,90.665,16400000.0
2007-10-12 13:01:00,90.663,90.668,90.659,90.668,17600000.0
2007-10-12 13:02:00,90.662,90.668,90.662,90.665,12800000.0
2007-10-12 13:03:00,90.655,90.668,90.655,90.661,12800000.0
2007-10-12 13:04:00,90.672,90.676,90.671,90.671,16000000.0
2007-10-12 13:05:00,90.665,90.665,90.66,90.66,12800000.0
2007-10-12 13:06:00,90.666,90.668,90.664,90.664,17600000.0
2007-10-12 13:07:00,90.66,90.66,90.654,90.66,12800000.0
2007-10-12 13:08:00,90.664,90.669,90.662,90.667,31400000.0
2007-10-12 13:09:00,90.667,90.668,90.662,90.662,28800000.0
2007-10-12 13:10:00,90.66,90.66,90.647,90.66,32000000.0
2007-10-12 13:11:00,90.646,90.658,90.637,90.658,19200000.0
2007-10-12 13:12:00,90.657,90.657,90.632,90.632,16000000.0
2007-10-12 13:13:00,90.616,90.616,90.595,90.595,11200000.0
2007-10-12 13:14:00,90.594,90.594,90.583,90.583,10600000.0
2007-10-12 13:15:00,90.578,90.599,90.578,90.599,11200000.0
2007-10-12 13:16:00,90.581,90.582,90.574,90.58,25000000.0
2007-10-12 13:17:00,90.574,90.581,90.554,90.567,12800000.0
2007-10-12 13:18:00,90.576,90.576,90.566,90.566,56000000.0
2007-10-12 13:19:00,90.563,90.571,90.551,90.564,14400000.0
2007-10-12 13:20:00,90.565,90.565,90.526,90.528,12800000.0
2007-10-12 13:21:00,90.502,90.502,90.475,90.486,56000000.0
2007-10-12 13:22:00,90.495,90.503,90.494,90.503,11200000.0
2007-10-12 13:23:00,90.495,90.507,90.491,90.5,12800000.0
2007-10-12 13:24:00,90.489,90.494,90.483,90.485,14400000.0
2007-10-12 13:25:00,90.512,90.525,90.494,90.494,33600000.0
2007-10-12 13:26:00,90.484,90.495,90.484,90.495,24000000.0
2007-10-12 13:27:00,90.485,90.491,90.482,90.491,40000000.0
2007-10-12 13:28:00,90.481,90.481,90.463,90.468,20800000.0
2007-10-12 13:29:00,90.469,90.474,90.461,90.474,22400000.0
2007-10-12 13:30:00,90.48,90.48,90.47,90.48,36800000.0
2007-10-12 13:31:00,90.48,90.486,90.466,90.478,11200000.0
2007-10-12 13:32:00,90.496,90.496,90.487,90.488,17600000.0
2007-10-12 13:33:00,90.48,90.494,90.48,90.494,12800000.0
2007-10-12 13:34:00,90.496,90.502,90.492,90.496,12800000.0
2007-10-12 13:35:00,90.501,90.502,90.477,90.502,13200000.0
2007-10-12 13:36:00,90.506,90.51,90.499,90.501,47400000.0
2007-10-12 13:37:00,90.498,90.511,90.496,90.511,24000000.0
2007-10-12 13:38:00,90.514,90.514,90.507,90.51,28800000.0
2007-10-12 13:39:00,90.518,90.518,90.501,90.501,25600000.0
2007-10-12 13:40:00,90.497,90.5,90.493,90.493,12800000.0
2007-10-12 13:41:00,90.474,90.475,90.467,90.475,16000000.0
2007-10-12 13:42:00,90.47,90.472,90.459,90.463,12800000.0
2007-10-12 13:43:00,90.462,90.482,90.454,90.46,25600000.0
2007-10-12 13:44:00,90.455,90.46,90.453,90.454,28800000.0
2007-10-12 13:45:00,90.446,90.446,90.4,90.4,12800000.0
2007-10-12 13:46:00,90.413,90.424,90.411,90.424,14400000.0
2007-10-12 13:47:00,90.424,90.445,90.424,90.445,27200000.0
2007-10-12 13:48:00,90.454,90.454,90.445,90.446,14400000.0
2007-10-12 13:49:00,90.452,90.477,90.452,90.46,33600000.0
2007-10-12 13:50:00,90.46,90.466,90.452,90.452,33600000.0
2007-10-12 13:51:00,90.444,90.453,90.444,90.448,16000000.0
2007-10-12 13:52:00,90.459,90.469,90.44,90.46,39400000.0
2007-10-12 13:53:00,90.452,90.452,90.42,90.42,36800000.0
2007-10-12 13:54:00,90.429,90.437,90.423,90.423,24000000.0
2007-10-12 13:55:00,90.424,90.484,90.424,90.484,11200000.0
2007-10-12 13:56:00,90.481,90.481,90.425,90.425,14400000.0
2007-10-12 13:57:00,90.407,90.407,90.393,90.401,14400000.0
2007-10-12 13:58:00,90.414,90.422,90.412,90.422,32000000.0
2007-10-12 13:59:00,90.45,90.491,90.447,90.447,48000000.0
2007-10-12 14:00:00,90.433,90.433,90.404,90.411,32000000.0
2007-10-12 14:01:00,90.402,90.453,90.402,90.453,14400000.0
2007-10-12 14:02:00,90.464,90.486,90.464,90.464,28800000.0
2007-10-12 14:03:00,90.469,90.496,90.469,90.492,13200000.0
2007-10-12 14:04:00,90.492,90.503,90.491,90.495,14400000.0
2007-10-12 14:05:00,90.488,90.503,90.488,90.503,26000000.0
2007-10-12 14:06:00,90.513,90.519,90.513,90.517,17600000.0
2007-10-12 14:07:00,90.512,90.53,90.512,90.523,12800000.0
2007-10-12 14:08:00,90.508,90.508,90.501,90.506,24000000.0
2007-10-12 14:09:00,90.525,90.534,90.512,90.533,11200000.0
2007-10-12 14:10:00,90.523,90.523,90.515,90.515,17600000.0
2007-10-12 14:11:00,90.516,90.533,90.516,90.531,12800000.0
2007-10-12 14:12:00,90.53,90.545,90.529,90.543,13200000.0
2007-10-12 14:13:00,90.545,90.545,90.535,90.545,23400000.0
2007-10-12 14:14:00,90.539,90.54,90.493,90.493,20800000.0
2007-10-12 14:15:00,90.471,90.495,90.464,90.495,33000000.0
2007-10-12 14:16:00,90.498,90.515,90.497,90.515,27600000.0
2007-10-12 14:17:00,90.486,90.487,90.476,90.476,11200000.0
2007-10-12 14:18:00,90.475,90.488,90.475,90.478,15400000.0
2007-10-12 14:19:00,90.484,90.516,90.484,90.516,40000000.0
2007-10-12 14:20:00,90.534,90.565,90.534,90.562,14400000.0
2007-10-12 14:21:00,90.555,90.581,90.551,90.562,33600000.0
2007-10-12 14:22:00,90.58,90.589,90.58,90.588,14400000.0
2007-10-12 14:23:00,90.564,90.564,90.547,90.547,17600000.0
2007-10-12 14:24:00,90.543,90.553,90.543,90.551,36800000.0
2007-10-12 14:25:00,90.557,90.567,90.553,90.553,12800000.0
2007-10-12 14:26:00,90.563,90.617,90.563,90.617,19200000.0
2007-10-12 14:27:00,90.645,90.65,90.641,90.641,11200000.0
2007-10-12 14:28:00,90.641,90.641,90.624,90.624,11200000.0
2007-10-12 14:29:00,90.623,90.63,90.59,90.59,12800000.0
2007-10-12 14:30:00,90.604,90.641,90.485,90.641,11200000.0
2007-10-12 14:31:00,90.702,90.828,90.702,90.828,16000000.0
2007-10-12 14:32:00,90.848,90.848,90.81,90.842,12800000.0
2007-10-12 14:33:00,90.838,90.856,90.833,90.836,17600000.0
2007-10-12 14:34:00,90.811,90.837,90.81,90.81,17600000.0
2007-10-12 14:35:00,90.806,90.807,90.8,90.801,10600000.0
2007-10-12 14:36:00,90.787,90.801,90.779,90.801,12800000.0
2007-10-12 14:37:00,90.768,90.786,90.751,90.785,12800000.0
2007-10-12 14:38:00,90.81,90.824,90.802,90.803,11200000.0
2007-10-12 14:39:00,90.786,90.8,90.773,90.773,17600000.0
2007-10-12 14:40:00,90.794,90.805,90.771,90.805,15400000.0
2007-10-12 14:41:00,90.847,90.847,90.811,90.816,11200000.0
2007-10-12 14:42:00,90.851,90.873,90.851,90.869,12800000.0
2007-10-12 14:43:00,90.918,90.941,90.918,90.924,17600000.0
2007-10-12 14:44:00,90.919,90.934,90.919,90.934,12800000.0
2007-10-12 14:45:00,90.924,91.008,90.924,91.008,12800000.0
2007-10-12 14:46:00,91.044,91.087,91.044,91.087,17600000.0
2007-10-12 14:47:00,91.087,91.09,91.071,91.071,12800000.0
2007-10-12 14:48:00,91.057,91.068,91.044,91.068,11200000.0
2007-10-12 14:49:00,91.059,91.078,91.059,91.076,16000000.0
2007-10-12 14:50:00,91.069,91.08,91.051,91.051,12800000.0
2007-10-12 14:51:00,91.058,91.058,91.021,91.021,17600000.0
2007-10-12 14:52:00,91.017,91.033,91.017,91.019,14400000.0
2007-10-12 14:53:00,91.026,91.043,91.026,91.043,11200000.0
2007-10-12 14:54:00,91.048,91.064,91.039,91.06,12800000.0
2007-10-12 14:55:00,91.048,91.061,91.048,91.051,11200000.0
2007-10-12 14:56:00,91.061,91.07,91.049,91.049,16000000.0
2007-10-12 14:57:00,91.041,91.05,91.041,91.05,13200000.0
2007-10-12 14:58:00,91.022,91.022,90.965,90.965,14400000.0
2007-10-12 14:59:00,90.97,90.987,90.961,90.987,12800000.0
2007-10-12 15:00:00,90.988,90.994,90.974,90.974,16000000.0
2007-10-12 15:01:00,90.989,90.991,90.976,90.987,17600000.0
2007-10-12 15:02:00,90.961,90.977,90.961,90.971,11200000.0
2007-10-12 15:03:00,91.002,91.012,91.002,91.005,11200000.0
2007-10-12 15:04:00,90.998,91.016,90.998,91.008,16000000.0
2007-10-12 15:05:00,90.982,90.993,90.979,90.993,12800000.0
2007-10-12 15:06:00,91.002,91.024,91.002,91.005,11200000.0
2007-10-12 15:07:00,91.006,91.006,90.996,90.997,11200000.0
2007-10-12 15:08:00,91.007,91.019,91.001,91.003,11200000.0
2007-10-12 15:09:00,91.039,91.071,91.039,91.071,14400000.0
2007-10-12 15:10:00,91.07,91.07,91.045,91.053,16000000.0
2007-10-12 15:11:00,91.051,91.057,91.019,91.019,10600000.0
2007-10-12 15:12:00,90.995,90.995,90.971,90.985,12800000.0
2007-10-12 15:13:00,90.976,90.981,90.972,90.976,12200000.0
2007-10-12 15:14:00,90.98,90.986,90.972,90.973,16000000.0
2007-10-12 15:15:00,90.966,90.967,90.93,90.93,17600000.0
2007-10-12 15:16:00,90.938,90.938,90.922,90.934,12800000.0
2007-10-12 15:17:00,90.935,90.941,90.931,90.931,13800000.0
2007-10-12 15:18:00,90.923,90.924,90.914,90.917,12800000.0
2007-10-12 15:19:00,90.918,90.918,90.87,90.873,16000000.0
2007-10-12 15:20:00,90.866,90.866,90.852,90.852,16000000.0
2007-10-12 15:21:00,90.845,90.866,90.766,90.866,17600000.0
2007-10-12 15:22:00,90.857,90.857,90.825,90.825,11200000.0
2007-10-12 15:23:00,90.826,90.831,90.816,90.816,11200000.0
2007-10-12 15:24:00,90.82,90.862,90.82,90.862,10600000.0
2007-10-12 15:25:00,90.862,90.865,90.851,90.865,12800000.0
2007-10-12 15:26:00,90.87,90.872,90.864,90.872,14800000.0
2007-10-12 15:27:00,90.865,90.886,90.865,90.881,12800000.0
2007-10-12 15:28:00,90.878,90.893,90.866,90.884,12800000.0
2007-10-12 15:29:00,90.88,90.907,90.87,90.87,17600000.0
2007-10-12 15:30:00,90.875,90.884,90.864,90.88,17000000.0
2007-10-12 15:31:00,90.887,90.887,90.87,90.873,12800000.0
2007-10-12 15:32:00,90.857,90.857,90.829,90.829,11200000.0
2007-10-12 15:33:00,90.826,90.826,90.812,90.822,11200000.0
2007-10-12 15:34:00,90.831,90.853,90.831,90.853,11200000.0
2007-10-12 15:35:00,90.826,90.826,90.756,90.756,12800000.0
2007-10-12 15:36:00,90.734,90.734,90.71,90.71,14400000.0
2007-10-12 15:37:00,90.698,90.698,90.672,90.69,16000000.0
2007-10-12 15:38:00,90.672,90.681,90.658,90.681,16000000.0
2007-10-12 15:39:00,90.679,90.711,90.678,90.711,14400000.0
2007-10-12 15:40:00,90.741,90.789,90.739,90.789,12800000.0
2007-10-12 15:41:00,90.81,90.851,90.81,90.837,16000000.0
2007-10-12 15:42:00,90.861,90.895,90.814,90.895,17600000.0
2007-10-12 15:43:00,90.904,90.904,90.892,90.899,12800000.0
2007-10-12 15:44:00,90.915,90.917,90.909,90.917,12800000.0
2007-10-12 15:45:00,90.893,90.893,90.871,90.872,12800000.0
2007-10-12 15:46:00,90.869,90.869,90.842,90.842,11600000.0
2007-10-12 15:47:00,90.832,90.832,90.818,90.821,11000000.0
2007-10-12 15:48:00,90.826,90.837,90.826,90.836,12800000.0
2007-10-12 15:49:00,90.831,90.843,90.83,90.843,11200000.0
2007-10-12 15:50:00,90.858,90.868,90.855,90.855,14400000.0
2007-10-12 15:51:00,90.861,90.87,90.859,90.87,11200000.0
2007-10-12 15:52:00,90.868,90.868,90.822,90.822,11200000.0
2007-10-12 15:53:00,90.82,90.865,90.82,90.865,12800000.0
2007-10-12 15:54:00,90.867,90.91,90.867,90.91,17000000.0
2007-10-12 15:55:00,90.916,90.955,90.916,90.935,17600000.0
2007-10-12 15:56:00,90.929,90.961,90.929,90.961,11200000.0
2007-10-12 15:57:00,91.01,91.034,91.006,91.034,14400000.0
2007-10-12 15:58:00,91.048,91.065,91.035,91.035,11200000.0
2007-10-12 15:59:00,91.02,91.025,90.948,90.948,11200000.0
2007-10-12 16:00:00,90.948,90.97,90.947,90.97,11200000.0
2007-10-12 16:01:00,90.965,90.976,90.961,90.966,11200000.0
2007-10-12 16:02:00,90.963,90.976,90.949,90.949,17600000.0
2007-10-12 16:03:00,90.976,90.977,90.95,90.953,12800000.0
2007-10-12 16:04:00,90.937,90.937,90.853,90.897,11600000.0
2007-10-12 16:05:00,90.922,90.973,90.922,90.973,14400000.0
2007-10-12 16:06:00,90.925,90.954,90.924,90.954,15400000.0
2007-10-12 16:07:00,90.945,90.945,90.933,90.933,10600000.0
2007-10-12 16:08:00,90.914,90.93,90.909,90.93,11200000.0
2007-10-12 16:09:00,90.949,90.991,90.949,90.989,12800000.0
2007-10-12 16:10:00,90.986,91.03,90.986,91.03,12800000.0
2007-10-12 16:11:00,91.034,91.034,91.016,91.026,10600000.0
2007-10-12 16:12:00,91.034,91.037,91.018,91.022,17600000.0
2007-10-12 16:13:00,91.052,91.052,91.027,91.027,11200000.0
2007-10-12 16:14:00,91.028,91.029,91.014,91.029,14400000.0
2007-10-12 16:15:00,91.026,91.029,91.022,91.025,11200000.0
2007-10-12 16:16:00,91.005,91.035,91.005,91.035,11200000.0
2007-10-12 16:17:00,91.009,91.009,90.986,90.986,17600000.0
2007-10-12 16:18:00,90.991,91.01,90.991,91.01,16000000.0
2007-10-12 16:19:00,91.012,91.014,91.004,91.004,11200000.0
2007-10-12 16:20:00,90.997,91.033,90.997,91.033,11200000.0
2007-10-12 16:21:00,91.023,91.023,91.015,91.015,11200000.0
2007-10-12 16:22:00,91.004,91.005,90.992,90.998,11200000.0
2007-10-12 16:23:00,90.989,90.995,90.981,90.995,12800000.0
2007-10-12 16:24:00,91.006,91.016,91.006,91.013,11600000.0
2007-10-12 16:25:00,91.008,91.026,91.008,91.01,12800000.0
2007-10-12 16:26:00,90.992,91.002,90.992,90.996,12800000.0
2007-10-12 16:27:00,90.995,90.999,90.985,90.993,17600000.0
2007-10-12 16:28:00,90.991,91.002,90.99,91.002,11200000.0
2007-10-12 16:29:00,91.0,91.013,91.0,91.012,14400000.0
2007-10-12 16:30:00,91.02,91.021,91.016,91.02,14400000.0
2007-10-12 16:31:00,91.03,91.03,91.006,91.006,14400000.0
2007-10-12 16:32:00,90.995,90.996,90.981,90.996,11600000.0
2007-10-12 16:33:00,90.997,90.997,90.961,90.961,14400000.0
2007-10-12 16:34:00,90.961,90.982,90.958,90.978,17600000.0
2007-10-12 16:35:00,90.984,90.991,90.976,90.986,12800000.0
2007-10-12 16:36:00,90.973,90.974,90.967,90.973,10600000.0
2007-10-12 16:37:00,90.973,90.985,90.972,90.975,12800000.0
2007-10-12 16:38:00,90.947,90.969,90.937,90.969,14400000.0
2007-10-12 16:39:00,90.957,90.957,90.945,90.952,12800000.0
2007-10-12 16:40:00,90.971,90.976,90.961,90.973,17600000.0
2007-10-12 16:41:00,90.979,90.982,90.968,90.982,12800000.0
2007-10-12 16:42:00,90.98,90.98,90.961,90.964,11200000.0
2007-10-12 16:43:00,90.964,90.964,90.952,90.955,12800000.0
2007-10-12 16:44:00,90.965,90.98,90.965,90.966,11200000.0
2007-10-12 16:45:00,90.958,90.962,90.945,90.945,11200000.0
2007-10-12 16:46:00,90.944,90.944,90.912,90.912,14800000.0
2007-10-12 16:47:00,90.906,90.935,90.906,90.921,17600000.0
2007-10-12 16:48:00,90.923,90.923,90.9,90.91,11200000.0
2007-10-12 16:49:00,90.9,90.9,90.819,90.819,12800000.0
2007-10-12 16:50:00,90.791,90.799,90.787,90.791,17600000.0
2007-10-12 16:51:00,90.777,90.777,90.708,90.708,11200000.0
2007-10-12 16:52:00,90.775,90.794,90.77,90.794,17000000.0
2007-10-12 16:53:00,90.818,90.818,90.797,90.804,17600000.0
2007-10-12 16:54:00,90.815,90.815,90.796,90.808,17600000.0
2007-10-12 16:55:00,90.785,90.788,90.774,90.774,14400000.0
2007-10-12 16:56:00,90.774,90.787,90.761,90.787,12800000.0
2007-10-12 16:57:00,90.793,90.814,90.792,90.81,16000000.0
2007-10-12 16:58:00,90.83,90.833,90.822,90.833,12800000.0
2007-10-12 16:59:00,90.828,90.839,90.828,90.838,12800000.0
2007-10-12 17:00:00,90.815,90.815,90.766,90.766,11200000.0
2007-10-12 17:01:00,90.773,90.812,90.693,90.812,12800000.0
2007-10-12 17:02:00,90.876,90.89,90.858,90.858,16000000.0
2007-10-12 17:03:00,90.856,90.866,90.855,90.866,17600000.0
2007-10-12 17:04:00,90.872,90.882,90.857,90.882,11200000.0
2007-10-12 17:05:00,90.894,90.903,90.893,90.903,17600000.0
2007-10-12 17:06:00,90.905,90.944,90.905,90.944,11200000.0
2007-10-12 17:07:00,90.948,90.963,90.939,90.963,11200000.0
2007-10-12 17:08:00,90.968,90.969,90.954,90.965,17600000.0
2007-10-12 17:09:00,90.981,91.025,90.981,91.025,16000000.0
2007-10-12 17:10:00,91.041,91.045,90.992,90.992,11200000.0
2007-10-12 17:11:00,90.996,90.998,90.984,90.984,13200000.0
2007-10-12 17:12:00,90.97,90.978,90.946,90.946,12800000.0
2007-10-12 17:13:00,90.918,90.947,90.918,90.947,12800000.0
2007-10-12 17:14:00,90.956,90.956,90.927,90.927,12800000.0
2007-10-12 17:15:00,90.939,90.953,90.938,90.938,12600000.0
2007-10-12 17:16:00,90.944,90.944,90.926,90.927,11200000.0
2007-10-12 17:17:00,90.939,90.946,90.924,90.946,11200000.0
2007-10-12 17:18:00,90.95,90.965,90.945,90.945,13600000.0
2007-10-12 17:19:00,90.935,90.957,90.935,90.939,16000000.0
2007-10-12 17:20:00,90.949,90.952,90.942,90.942,11200000.0
2007-10-12 17:21:00,90.976,90.981,90.963,90.981,12800000.0
2007-10-12 17:22:00,90.975,90.986,90.887,90.971,11200000.0
2007-10-12 17:23:00,90.959,90.961,90.95,90.957,11200000.0
2007-10-12 17:24:00,90.973,90.973,90.958,90.96,11200000.0
2007-10-12 17:25:00,90.972,90.997,90.972,90.99,11200000.0
2007-10-12 17:26:00,91.004,91.057,91.004,91.057,11200000.0
2007-10-12 17:27:00,91.13,91.138,91.13,91.134,17600000.0
2007-10-12 17:28:00,91.12,91.12,91.086,91.107,12800000.0
2007-10-12 17:29:00,91.107,91.108,91.078,91.078,12800000.0
2007-10-12 17:30:00,91.1,91.14,91.1,91.14,11200000.0
2007-10-12 17:31:00,91.127,91.132,91.124,91.124,12800000.0
2007-10-12 17:32:00,91.119,91.119,91.107,91.107,11200000.0
2007-10-12 17:33:00,91.102,91.102,91.08,91.08,12800000.0
2007-10-12 17:34:00,91.07,91.077,91.057,91.077,11200000.0
2007-10-12 17:35:00,91.071,91.071,91.035,91.035,12800000.0
2007-10-12 17:36:00,91.044,91.073,91.044,91.073,11200000.0
2007-10-12 17:37:00,91.092,91.109,91.092,91.109,11200000.0
2007-10-12 17:38:00,91.104,91.104,91.067,91.067,16000000.0
2007-10-12 17:39:00,91.066,91.074,91.063,91.068,17600000.0
2007-10-12 17:40:00,91.062,91.079,91.058,91.079,11200000.0
2007-10-12 17:41:00,91.078,91.084,91.062,91.079,11200000.0
2007-10-12 17:42:00,91.069,91.075,91.065,91.065,11200000.0
2007-10-12 17:43:00,91.076,91.081,91.073,91.079,12800000.0
2007-10-12 17:44:00,91.082,91.09,91.081,91.087,13200000.0
2007-10-12 17:45:00,91.09,91.109,91.09,91.102,11200000.0
2007-10-12 17:46:00,91.081,91.081,91.051,91.051,12800000.0
2007-10-12 17:47:00,91.043,91.054,91.037,91.054,12800000.0
2007-10-12 17:48:00,91.031,91.035,91.019,91.022,11200000.0
2007-10-12 17:49:00,91.062,91.092,91.059,91.092,17600000.0
2007-10-12 17:50:00,91.086,91.092,91.076,91.086,12800000.0
2007-10-12 17:51:00,91.097,91.1,91.092,91.092,11200000.0
2007-10-12 17:52:00,91.092,91.098,91.08,91.08,12800000.0
2007-10-12 17:53:00,91.098,91.098,91.079,91.079,16000000.0
2007-10-12 17:54:00,91.068,91.09,91.068,91.068,14400000.0
2007-10-12 17:55:00,91.058,91.066,90.968,91.057,11200000.0
2007-10-12 17:56:00,91.085,91.089,91.074,91.086,11200000.0
2007-10-12 17:57:00,91.085,91.085,91.054,91.062,16000000.0
2007-10-12 17:58:00,91.047,91.063,91.047,91.054,12800000.0
2007-10-12 17:59:00,91.055,91.056,91.042,91.052,11200000.0
2007-10-12 18:00:00,91.051,91.051,91.023,91.023,17600000.0
2007-10-12 18:01:00,90.996,90.996,90.867,90.962,18000000.0
2007-10-12 18:02:00,90.962,90.962,90.939,90.939,17600000.0
2007-10-12 18:03:00,90.941,90.97,90.941,90.97,14400000.0
2007-10-12 18:04:00,90.984,90.995,90.984,90.99,11200000.0
2007-10-12 18:05:00,90.994,90.994,90.984,90.991,11200000.0
2007-10-12 18:06:00,90.98,90.997,90.976,90.984,12800000.0
2007-10-12 18:07:00,90.973,90.993,90.971,90.993,11200000.0
2007-10-12 18:08:00,91.006,91.006,90.985,90.991,16000000.0
2007-10-12 18:09:00,90.988,90.988,90.963,90.963,16000000.0
2007-10-12 18:10:00,90.956,90.956,90.941,90.945,12800000.0
2007-10-12 18:11:00,90.962,90.977,90.952,90.977,11200000.0
2007-10-12 18:12:00,90.966,90.966,90.954,90.955,12800000.0
2007-10-12 18:13:00,90.965,91.014,90.965,91.014,11200000.0
2007-10-12 18:14:00,91.028,91.028,91.019,91.021,12800000.0
2007-10-12 18:15:00,91.0,91.019,91.0,91.011,12800000.0
2007-10-12 18:16:00,91.012,91.035,91.012,91.035,12800000.0
2007-10-12 18:17:00,91.04,91.04,91.014,91.014,16000000.0
2007-10-12 18:18:00,91.014,91.02,91.012,91.02,11200000.0
2007-10-12 18:19:00,90.99,90.991,90.97,90.987,14400000.0
2007-10-12 18:20:00,90.948,90.948,90.937,90.937,12800000.0
2007-10-12 18:21:00,90.947,90.99,90.947,90.99,11200000.0
2007-10-12 18:22:00,90.987,90.992,90.923,90.987,16000000.0
2007-10-12 18:23:00,90.992,91.007,90.992,90.997,15800000.0
2007-10-12 18:24:00,91.005,91.025,91.005,91.015,12800000.0
2007-10-12 18:25:00,91.046,91.071,91.046,91.071,11200000.0
2007-10-12 18:26:00,91.062,91.062,91.04,91.048,12800000.0
2007-10-12 18:27:00,91.04,91.063,91.04,91.059,13800000.0
2007-10-12 18:28:00,91.069,91.069,91.042,91.042,12800000.0
2007-10-12 18:29:00,91.043,91.061,91.036,91.036,12800000.0
2007-10-12 18:30:00,91.021,91.049,91.02,91.049,11200000.0
2007-10-12 18:31:00,91.07,91.07,90.991,90.991,12800000.0
2007-10-12 18:32:00,90.979,90.98,90.956,90.956,11200000.0
2007-10-12 18:33:00,90.953,90.953,90.938,90.941,11200000.0
2007-10-12 18:34:00,90.937,90.937,90.921,90.928,12800000.0
2007-10-12 18:35:00,90.925,90.944,90.921,90.944,12800000.0
2007-10-12 18:36:00,90.953,90.953,90.943,90.943,12800000.0
2007-10-12 18:37:00,90.928,90.943,90.926,90.94,17600000.0
2007-10-12 18:38:00,90.943,90.952,90.943,90.952,11200000.0
2007-10-12 18:39:00,90.939,90.947,90.931,90.937,16000000.0
2007-10-12 18:40:00,90.945,90.945,90.934,90.937,12800000.0
2007-10-12 18:41:00,90.929,90.933,90.927,90.927,13800000.0
2007-10-12 18:42:00,90.929,90.943,90.927,90.943,11200000.0
2007-10-12 18:43:00,90.946,90.952,90.935,90.937,12800000.0
2007-10-12 18:44:00,90.956,90.966,90.955,90.956,11200000.0
2007-10-12 18:45:00,90.961,90.973,90.961,90.973,11200000.0
2007-10-12 18:46:00,90.961,90.961,90.953,90.953,11200000.0
2007-10-12 18:47:00,90.956,90.973,90.95,90.95,12800000.0
2007-10-12 18:48:00,90.964,90.97,90.955,90.97,12800000.0
2007-10-12 18:49:00,90.966,90.98,90.966,90.98,12800000.0
2007-10-12 18:50:00,90.976,90.98,90.958,90.978,17600000.0
2007-10-12 18:51:00,90.978,90.979,90.968,90.971,12800000.0
2007-10-12 18:52:00,90.968,90.974,90.965,90.965,12800000.0
2007-10-12 18:53:00,90.968,90.987,90.96,90.987,12800000.0
2007-10-12 18:54:00,90.993,91.004,90.992,91.004,11200000.0
2007-10-12 18:55:00,91.022,91.033,91.022,91.03,10600000.0
2007-10-12 18:56:00,90.997,91.032,90.997,91.019,16000000.0
2007-10-12 18:57:00,91.032,91.039,91.026,91.035,11200000.0
2007-10-12 18:58:00,91.027,91.027,91.013,91.013,11200000.0
2007-10-12 18:59:00,91.015,91.034,91.015,91.034,17600000.0
2007-10-12 19:00:00,91.032,91.038,91.024,91.038,12800000.0
2007-10-12 19:01:00,91.019,91.033,91.016,91.018,16000000.0
2007-10-12 19:02:00,91.02,91.026,91.009,91.009,11200000.0
2007-10-12 19:03:00,91.023,91.023,91.004,91.017,8000000.0
2007-10-12 19:04:00,90.998,91.01,90.998,91.01,16000000.0
2007-10-12 19:05:00,91.013,91.017,91.01,91.012,14400000.0
2007-10-12 19:06:00,91.012,91.019,91.008,91.012,16400000.0
2007-10-12 19:07:00,90.99,91.002,90.985,91.002,11200000.0
2007-10-12 19:08:00,90.993,90.993,90.974,90.975,17600000.0
2007-10-12 19:09:00,90.971,90.987,90.971,90.986,12800000.0
2007-10-12 19:10:00,90.981,90.988,90.976,90.984,17600000.0
2007-10-12 19:11:00,90.956,90.959,90.946,90.955,12800000.0
2007-10-12 19:12:00,90.946,90.956,90.938,90.956,11200000.0
2007-10-12 19:13:00,90.947,90.95,90.936,90.936,11200000.0
2007-10-12 19:14:00,90.949,90.967,90.945,90.959,15400000.0
2007-10-12 19:15:00,90.955,90.967,90.955,90.967,13200000.0
2007-10-12 19:16:00,90.955,90.955,90.937,90.949,12800000.0
2007-10-12 19:17:00,90.969,90.969,90.959,90.961,12800000.0
2007-10-12 19:18:00,90.953,90.954,90.944,90.944,18000000.0
2007-10-12 19:19:00,90.935,90.941,90.932,90.932,16000000.0
2007-10-12 19:20:00,90.926,90.934,90.915,90.915,16000000.0
2007-10-12 19:21:00,90.932,90.934,90.922,90.923,11200000.0
2007-10-12 19:22:00,90.925,90.934,90.922,90.934,11200000.0
2007-10-12 19:23:00,90.934,90.938,90.927,90.927,18000000.0
2007-10-12 19:24:00,90.928,90.943,90.928,90.937,17600000.0
2007-10-12 19:25:00,90.934,90.934,90.911,90.924,17600000.0
2007-10-12 19:26:00,90.922,90.928,90.919,90.92,11200000.0
2007-10-12 19:27:00,90.915,90.915,90.906,90.906,11200000.0
2007-10-12 19:28:00,90.891,90.891,90.861,90.861,12800000.0
2007-10-12 19:29:00,90.864,90.877,90.864,90.874,11200000.0
2007-10-12 19:30:00,90.879,90.88,90.871,90.88,14400000.0
2007-10-12 19:31:00,90.882,90.893,90.872,90.893,11200000.0
2007-10-12 19:32:00,90.889,90.892,90.873,90.873,12800000.0
2007-10-12 19:33:00,90.896,90.906,90.896,90.901,12200000.0
2007-10-12 19:34:00,90.899,90.908,90.89,90.899,12800000.0
2007-10-12 19:35:00,90.92,90.934,90.92,90.933,17000000.0
2007-10-12 19:36:00,90.935,90.943,90.935,90.943,11200000.0
2007-10-12 19:37:00,90.924,90.939,90.924,90.934,11200000.0
2007-10-12 19:38:00,90.936,90.956,90.935,90.952,17000000.0
2007-10-12 19:39:00,90.957,90.957,90.926,90.937,16000000.0
2007-10-12 19:40:00,90.932,90.939,90.926,90.936,13800000.0
2007-10-12 19:41:00,90.938,90.946,90.937,90.938,17600000.0
2007-10-12 19:42:00,90.932,90.932,90.921,90.923,12800000.0
2007-10-12 19:43:00,90.918,90.925,90.906,90.925,11200000.0
2007-10-12 19:44:00,90.884,90.925,90.884,90.925,16000000.0
2007-10-12 19:45:00,90.925,90.977,90.925,90.977,12800000.0
2007-10-12 19:46:00,90.985,91.006,90.985,91.006,11200000.0
2007-10-12 19:47:00,91.006,91.006,90.983,90.983,16000000.0
2007-10-12 19:48:00,90.988,91.0,90.982,91.0,11200000.0
2007-10-12 19:49:00,91.002,91.008,90.995,90.995,12800000.0
2007-10-12 19:50:00,91.001,91.014,91.001,91.014,12800000.0
2007-10-12 19:51:00,91.002,91.011,91.001,91.011,9000000.0
2007-10-12 19:52:00,91.026,91.026,91.012,91.013,11200000.0
2007-10-12 19:53:00,91.028,91.028,91.008,91.022,12800000.0
2007-10-12 19:54:00,91.012,91.02,91.007,91.01,14800000.0
2007-10-12 19:55:00,91.016,91.035,91.013,91.023,12800000.0
2007-10-12 19:56:00,91.016,91.018,91.01,91.012,11200000.0
2007-10-12 19:57:00,91.014,91.018,91.012,91.017,12800000.0
2007-10-12 19:58:00,90.985,91.022,90.985,91.01,14400000.0
2007-10-12 19:59:00,91.015,91.024,91.0,91.015,14400000.0
2007-10-12 20:00:00,91.021,91.028,91.019,91.026,13200000.0
2007-10-12 20:01:00,91.02,91.02,90.996,90.996,11200000.0
2007-10-12 20:02:00,90.984,90.985,90.975,90.975,11600000.0
2007-10-12 20:03:00,90.982,90.991,90.979,90.989,16000000.0
2007-10-12 20:04:00,90.983,91.0,90.982,91.0,12800000.0
2007-10-12 20:05:00,91.017,91.017,91.009,91.011,12800000.0
2007-10-12 20:06:00,91.024,91.024,91.012,91.019,12800000.0
2007-10-12 20:07:00,91.023,91.035,91.018,91.035,8000000.0
2007-10-12 20:08:00,91.024,91.03,91.019,91.028,12800000.0
2007-10-12 20:10:00,91.012,91.019,91.012,91.012,17600000.0
2007-10-12 20:11:00,91.008,91.017,91.008,91.017,14400000.0
2007-10-12 20:12:00,91.0,91.02,90.998,91.019,14800000.0
2007-10-12 20:13:00,91.021,91.03,91.021,91.026,11200000.0
2007-10-12 20:14:00,91.025,91.026,91.017,91.02,11200000.0
2007-10-12 20:15:00,91.019,91.019,91.01,91.012,11200000.0
2007-10-12 20:16:00,91.011,91.028,91.011,91.019,12800000.0
2007-10-12 20:17:00,91.006,91.019,91.006,91.019,12800000.0
2007-10-12 20:18:00,91.018,91.018,91.001,91.003,12800000.0
2007-10-12 20:19:00,90.99,90.995,90.978,90.985,11200000.0
2007-10-12 20:20:00,90.971,90.977,90.962,90.977,11200000.0
2007-10-12 20:21:00,90.979,90.985,90.979,90.982,12800000.0
2007-10-12 20:22:00,90.991,91.001,90.991,90.996,11200000.0
2007-10-12 20:23:00,90.986,90.996,90.973,90.973,11200000.0
2007-10-12 20:24:00,91.007,91.034,91.007,91.029,16000000.0
2007-10-12 20:25:00,91.031,91.031,91.025,91.03,12800000.0
2007-10-12 20:26:00,91.018,91.031,91.016,91.031,10600000.0
2007-10-12 20:27:00,91.031,91.044,91.03,91.044,17600000.0
2007-10-12 20:28:00,91.016,91.023,91.011,91.02,17600000.0
2007-10-12 20:29:00,91.035,91.035,91.025,91.025,11200000.0
2007-10-12 20:30:00,91.008,91.02,91.006,91.02,11200000.0
2007-10-12 20:31:00,91.03,91.035,91.025,91.035,14400000.0
2007-10-12 20:32:00,91.034,91.034,91.016,91.016,16000000.0
2007-10-12 20:33:00,91.011,91.019,90.991,91.019,16000000.0
2007-10-12 20:34:00,91.024,91.028,91.013,91.027,16000000.0
2007-10-12 20:35:00,91.025,91.035,91.02,91.032,14400000.0
2007-10-12 20:36:00,91.039,91.055,91.039,91.055,11200000.0
2007-10-12 20:37:00,91.067,91.089,91.067,91.089,17600000.0
2007-10-12 20:38:00,91.069,91.074,91.067,91.073,13200000.0
2007-10-12 20:39:00,91.102,91.113,91.097,91.097,16000000.0
2007-10-12 20:40:00,91.096,91.108,91.094,91.105,12800000.0
2007-10-12 20:41:00,91.101,91.101,91.093,91.096,8000000.0
2007-10-12 20:42:00,91.083,91.083,91.059,91.062,12800000.0
2007-10-12 20:43:00,91.066,91.066,91.052,91.052,11200000.0
2007-10-12 20:44:00,91.053,91.06,91.053,91.06,11200000.0
2007-10-12 20:45:00,91.062,91.09,91.062,91.074,11200000.0
2007-10-12 20:46:00,91.086,91.088,91.077,91.077,12800000.0
2007-10-12 20:47:00,91.073,91.083,91.014,91.077,11200000.0
2007-10-12 20:48:00,91.08,91.08,91.055,91.058,12800000.0
2007-10-12 20:49:00,91.051,91.051,91.036,91.043,12800000.0
2007-10-12 20:50:00,91.049,91.057,91.041,91.057,12800000.0
2007-10-12 20:51:00,91.059,91.096,91.059,91.091,16000000.0
2007-10-12 20:52:00,91.078,91.092,91.078,91.09,11200000.0
2007-10-12 20:53:00,91.094,91.105,91.094,91.104,12800000.0
2007-10-12 20:54:00,91.103,91.103,91.088,91.09,11200000.0
2007-10-12 20:55:00,91.087,91.092,91.084,91.084,12200000.0
2007-10-12 20:56:00,91.076,91.098,91.076,91.098,12800000.0
2007-10-12 20:57:00,91.095,91.095,91.06,91.071,12800000.0
2007-10-12 20:58:00,91.096,91.097,91.08,91.093,17600000.0
2007-10-12 20:59:00,91.102,91.11,91.101,91.107,16000000.0
2007-10-12 21:00:00,91.086,91.094,91.08,91.094,12800000.0
2007-10-12 21:01:00,91.101,91.119,91.101,91.119,11200000.0
2007-10-12 21:02:00,91.124,91.129,91.12,91.12,14400000.0
2007-10-12 21:03:00,91.099,91.099,91.092,91.098,11200000.0
2007-10-12 21:04:00,91.081,91.081,91.027,91.027,11200000.0
2007-10-12 21:05:00,91.018,91.024,91.016,91.024,14400000.0
2007-10-12 21:06:00,91.025,91.041,91.025,91.041,18000000.0
2007-10-12 21:07:00,91.05,91.051,91.042,91.042,12800000.0
2007-10-12 21:08:00,91.037,91.061,91.037,91.058,12800000.0
2007-10-12 21:09:00,91.051,91.066,91.051,91.051,14400000.0
2007-10-12 21:10:00,91.063,91.066,91.046,91.06,12800000.0
2007-10-12 21:11:00,91.063,91.088,91.063,91.088,8000000.0
2007-10-12 21:12:00,91.082,91.095,91.076,91.095,12800000.0
2007-10-12 21:13:00,91.102,91.107,91.102,91.106,12800000.0
2007-10-12 21:14:00,91.106,91.113,91.099,91.113,17600000.0
2007-10-12 21:15:00,91.11,91.11,91.088,91.096,17000000.0
2007-10-12 21:16:00,91.098,91.098,91.085,91.093,12800000.0
2007-10-12 21:17:00,91.084,91.084,91.065,91.065,12800000.0
2007-10-12 21:18:00,91.052,91.071,91.052,91.071,12200000.0
2007-10-12 21:19:00,91.065,91.073,91.061,91.061,12800000.0
2007-10-12 21:20:00,91.069,91.088,91.069,91.088,12800000.0
2007-10-12 21:21:00,91.088,91.095,91.081,91.081,16000000.0
2007-10-12 21:22:00,91.082,91.09,91.079,91.09,8000000.0
2007-10-12 21:23:00,91.083,91.097,91.083,91.097,14400000.0
2007-10-12 21:24:00,91.096,91.096,91.068,91.068,12800000.0
2007-10-12 21:25:00,91.062,91.066,91.038,91.038,12800000.0
2007-10-12 21:26:00,91.062,91.082,91.062,91.081,17600000.0
2007-10-12 21:27:00,91.082,91.093,91.056,91.067,12800000.0
2007-10-12 21:28:00,91.069,91.082,91.069,91.078,12800000.0
2007-10-12 21:29:00,91.081,91.087,91.077,91.087,11200000.0
2007-10-12 21:30:00,91.086,91.086,91.076,91.079,11200000.0
2007-10-12 21:31:00,91.077,91.077,91.067,91.067,8000000.0
2007-10-12 21:32:00,91.093,91.093,91.084,91.086,10600000.0
2007-10-12 21:34:00,91.085,91.096,91.084,91.096,11200000.0
2007-10-12 21:35:00,91.105,91.12,91.105,91.113,11200000.0
2007-10-12 21:36:00,91.128,91.131,91.118,91.13,17600000.0
2007-10-12 21:37:00,91.123,91.123,91.101,91.101,12800000.0
2007-10-12 21:38:00,91.099,91.11,91.099,91.104,12800000.0
2007-10-12 21:39:00,91.099,91.114,91.099,91.11,15400000.0
2007-10-12 21:40:00,91.108,91.117,91.108,91.117,12800000.0
2007-10-12 21:41:00,91.102,91.105,91.093,91.096,11200000.0
2007-10-12 21:42:00,91.097,91.112,91.095,91.095,9000000.0
2007-10-12 21:43:00,91.076,91.117,91.076,91.117,17600000.0
2007-10-12 21:44:00,91.121,91.121,91.101,91.101,8000000.0
2007-10-12 21:45:00,91.095,91.112,91.091,91.112,12800000.0
2007-10-12 21:46:00,91.106,91.116,91.092,91.111,12800000.0
2007-10-12 21:47:00,91.128,91.148,91.122,91.136,16000000.0
2007-10-12 21:48:00,91.138,91.138,91.127,91.136,18000000.0
2007-10-12 21:49:00,91.138,91.138,91.042,91.125,11200000.0
2007-10-12 21:50:00,91.128,91.136,91.127,91.136,11200000.0
2007-10-12 21:51:00,91.136,91.147,91.136,91.142,11200000.0
2007-10-12 21:52:00,91.156,91.159,91.149,91.149,11200000.0
2007-10-12 21:53:00,91.145,91.148,91.138,91.138,17600000.0
2007-10-12 21:54:00,91.139,91.139,91.125,91.137,14400000.0
2007-10-12 21:55:00,91.137,91.139,91.125,91.136,16000000.0
2007-10-12 21:56:00,91.139,91.141,91.135,91.141,13200000.0
2007-10-12 21:57:00,91.125,91.131,91.125,91.131,8000000.0
2007-10-12 21:58:00,91.149,91.149,91.124,91.138,11200000.0
2007-10-12 21:59:00,91.136,91.159,91.136,91.159,8000000.0
2007-10-12 22:00:00,91.156,91.157,91.133,91.146,12800000.0
2007-10-12 22:01:00,91.161,91.199,91.085,91.085,12200000.0
2007-10-12 22:02:00,91.17,91.188,91.17,91.18,13200000.0
2007-10-12 22:03:00,91.185,91.198,91.181,91.181,12800000.0
2007-10-12 22:04:00,91.21,91.236,91.175,91.175,11200000.0
2007-10-12 22:05:00,91.249,91.27,91.249,91.27,11200000.0
2007-10-12 22:06:00,91.255,91.269,91.255,91.255,17600000.0
2007-10-12 22:07:00,91.244,91.244,91.226,91.237,12800000.0
2007-10-12 22:08:00,91.239,91.246,91.227,91.231,10600000.0
2007-10-12 22:09:00,91.203,91.217,91.203,91.217,11200000.0
2007-10-12 22:10:00,91.218,91.224,91.214,91.214,17600000.0
2007-10-12 22:11:00,91.223,91.238,91.223,91.237,8000000.0
2007-10-12 22:12:00,91.244,91.246,91.229,91.229,11200000.0
2007-10-12 22:13:00,91.246,91.25,91.236,91.246,17400000.0
2007-10-12 22:14:00,91.238,91.238,91.232,91.232,16000000.0
2007-10-12 22:15:00,91.245,91.245,91.232,91.233,11200000.0
2007-10-12 22:16:00,91.232,91.236,91.23,91.234,12800000.0
2007-10-12 22:17:00,91.236,91.246,91.236,91.241,11200000.0
2007-10-12 22:18:00,91.253,91.27,91.253,91.27,12800000.0
2007-10-12 22:19:00,91.245,91.247,91.241,91.242,14400000.0
2007-10-12 22:20:00,91.242,91.243,91.235,91.24,11200000.0
2007-10-12 22:22:00,91.27,91.27,91.25,91.255,11200000.0
2007-10-12 22:24:00,91.248,91.266,91.248,91.26,12800000.0
2007-10-12 22:25:00,91.253,91.253,91.238,91.252,12800000.0
2007-10-12 22:26:00,91.267,91.3,91.259,91.3,11200000.0
2007-10-12 22:27:00,91.291,91.291,91.266,91.266,12800000.0
2007-10-12 22:28:00,91.255,91.255,91.232,91.232,17600000.0
2007-10-12 22:29:00,91.235,91.245,91.235,91.24,8000000.0
2007-10-12 22:30:00,91.233,91.247,91.222,91.227,11200000.0
2007-10-12 22:31:00,91.236,91.27,91.236,91.27,11200000.0
2007-10-12 22:32:00,91.276,91.276,91.256,91.263,12800000.0
2007-10-12 22:33:00,91.291,91.3,91.291,91.297,12800000.0
2007-10-12 22:34:00,91.275,91.281,91.272,91.281,12800000.0
2007-10-12 22:35:00,91.301,91.304,91.299,91.304,12800000.0
2007-10-12 22:36:00,91.278,91.292,91.274,91.274,12800000.0
2007-10-12 22:37:00,91.29,91.296,91.262,91.262,12800000.0
2007-10-12 22:38:00,91.258,91.269,91.243,91.243,12800000.0
2007-10-12 22:39:00,91.258,91.313,91.258,91.311,11200000.0
2007-10-12 22:40:00,91.323,91.323,91.277,91.277,15400000.0
2007-10-12 22:41:00,91.305,91.312,91.29,91.312,8000000.0
2007-10-12 22:42:00,91.331,91.334,91.315,91.315,11200000.0
2007-10-12 22:43:00,91.308,91.318,91.244,91.318,16000000.0
2007-10-12 22:44:00,91.329,91.343,91.312,91.326,16000000.0
2007-10-12 22:45:00,91.31,91.325,91.31,91.325,14400000.0
2007-10-12 22:46:00,91.303,91.303,91.28,91.28,13200000.0
2007-10-12 22:47:00,91.282,91.311,91.282,91.288,12800000.0
2007-10-12 22:48:00,91.29,91.29,91.271,91.275,12800000.0
2007-10-12 22:49:00,91.286,91.291,91.281,91.283,9600000.0
2007-10-12 22:50:00,91.279,91.286,91.276,91.276,17600000.0
2007-10-12 22:51:00,91.281,91.286,91.274,91.286,11200000.0
2007-10-12 22:52:00,91.26,91.288,91.26,91.288,14400000.0
2007-10-12 22:53:00,91.277,91.288,91.277,91.288,11200000.0
2007-10-12 22:54:00,91.287,91.295,91.287,91.292,11200000.0
2007-10-12 22:55:00,91.303,91.319,91.3,91.319,8000000.0
2007-10-12 22:56:00,91.318,91.332,91.318,91.318,12800000.0
2007-10-12 22:57:00,91.32,91.32,91.312,91.314,8000000.0
2007-10-12 22:58:00,91.306,91.306,91.291,91.294,14400000.0
2007-10-12 22:59:00,91.299,91.303,91.288,91.288,11200000.0
2007-10-14 23:00:00,91.222,91.228,91.208,91.209,12800000.0
2007-10-14 23:01:00,91.225,91.225,91.214,91.214,12800000.0
2007-10-14 23:02:00,91.224,91.237,91.223,91.224,12800000.0
2007-10-14 23:03:00,91.23,91.233,91.225,91.232,17600000.0
2007-10-14 23:04:00,91.232,91.253,91.232,91.253,11200000.0
2007-10-14 23:05:00,91.255,91.26,91.254,91.255,12800000.0
2007-10-14 23:06:00,91.255,91.273,91.255,91.271,17600000.0
2007-10-14 23:07:00,91.275,91.28,91.271,91.28,11200000.0
2007-10-14 23:08:00,91.252,91.279,91.252,91.279,11200000.0
2007-10-14 23:09:00,91.289,91.293,91.273,91.283,11600000.0
2007-10-14 23:10:00,91.275,91.29,91.271,91.271,11200000.0
2007-10-14 23:11:00,91.286,91.286,91.265,91.265,12800000.0
2007-10-14 23:12:00,91.247,91.253,91.242,91.242,14400000.0
2007-10-14 23:13:00,91.272,91.273,91.265,91.27,14400000.0
2007-10-14 23:14:00,91.295,91.309,91.282,91.287,17600000.0
2007-10-14 23:15:00,91.336,91.349,91.31,91.349,11200000.0
2007-10-14 23:16:00,91.326,91.331,91.31,91.31,12800000.0
2007-10-14 23:17:00,91.309,91.309,91.296,91.3,11200000.0
2007-10-14 23:18:00,91.288,91.295,91.258,91.269,11200000.0
2007-10-14 23:19:00,91.271,91.285,91.26,91.26,11200000.0
2007-10-14 23:20:00,91.262,91.274,91.253,91.253,12800000.0
2007-10-14 23:21:00,91.265,91.271,91.261,91.267,11200000.0
2007-10-14 23:22:00,91.277,91.289,91.246,91.246,12800000.0
2007-10-14 23:23:00,91.271,91.289,91.262,91.284,12800000.0
2007-10-14 23:24:00,91.261,91.3,91.261,91.294,12800000.0
2007-10-14 23:25:00,91.305,91.316,91.225,91.316,10600000.0
2007-10-14 23:26:00,91.307,91.338,91.303,91.303,15400000.0
2007-10-14 23:27:00,91.315,91.322,91.289,91.296,16000000.0
2007-10-14 23:28:00,91.315,91.319,91.296,91.296,12800000.0
2007-10-14 23:29:00,91.298,91.351,91.298,91.351,11200000.0
2007-10-14 23:30:00,91.298,91.385,91.298,91.385,12800000.0
2007-10-14 23:31:00,91.453,91.453,91.357,91.357,10600000.0
2007-10-14 23:32:00,91.358,91.359,91.345,91.359,9600000.0
2007-10-14 23:33:00,91.365,91.373,91.365,91.371,14800000.0
2007-10-14 23:34:00,91.354,91.368,91.354,91.365,14400000.0
2007-10-14 23:35:00,91.358,91.359,91.352,91.354,12800000.0
2007-10-14 23:36:00,91.341,91.343,91.33,91.33,12800000.0
2007-10-14 23:37:00,91.319,91.35,91.319,91.343,16000000.0
2007-10-14 23:38:00,91.361,91.372,91.361,91.372,11200000.0
2007-10-14 23:39:00,91.382,91.387,91.298,91.386,11200000.0
2007-10-14 23:40:00,91.387,91.389,91.367,91.378,12800000.0
2007-10-14 23:41:00,91.374,91.389,91.373,91.389,12800000.0
2007-10-14 23:42:00,91.378,91.389,91.376,91.389,14400000.0
2007-10-14 23:43:00,91.372,91.385,91.372,91.385,11200000.0
2007-10-14 23:44:00,91.383,91.387,91.383,91.387,12800000.0
2007-10-14 23:45:00,91.346,91.346,91.014,91.014,12800000.0
2007-10-14 23:46:00,90.939,91.04,90.939,91.04,11200000.0
2007-10-14 23:47:00,91.08,91.08,91.046,91.046,11200000.0
2007-10-14 23:48:00,91.03,91.03,91.005,91.016,12800000.0
2007-10-14 23:49:00,91.031,91.031,90.971,90.971,13800000.0
2007-10-14 23:50:00,90.956,90.958,90.929,90.958,12000000.0
2007-10-14 23:51:00,90.946,90.946,90.93,90.935,11200000.0
2007-10-14 23:52:00,90.915,90.915,90.865,90.865,14400000.0
2007-10-14 23:53:00,90.871,90.871,90.828,90.828,14400000.0
2007-10-14 23:54:00,90.829,90.829,90.812,90.812,11200000.0
2007-10-14 23:55:00,90.777,90.777,90.695,90.695,12800000.0
2007-10-14 23:56:00,90.698,90.731,90.697,90.731,12800000.0
2007-10-14 23:57:00,90.733,90.746,90.733,90.746,12800000.0
2007-10-14 23:58:00,90.753,90.77,90.749,90.77,11000000.0
2007-10-14 23:59:00,90.767,90.777,90.753,90.762,14400000.0
2007-10-15 00:00:00,90.794,90.818,90.794,90.804,12800000.0
2007-10-15 00:01:00,90.781,90.781,90.773,90.774,16000000.0
2007-10-15 00:02:00,90.768,90.768,90.707,90.707,12800000.0
2007-10-15 00:03:00,90.713,90.783,90.713,90.783,12800000.0
2007-10-15 00:04:00,90.799,90.807,90.786,90.807,13800000.0
2007-10-15 00:05:00,90.832,90.851,90.832,90.846,14400000.0
2007-10-15 00:06:00,90.848,90.855,90.848,90.855,6400000.0
2007-10-15 00:07:00,90.844,90.858,90.844,90.858,8000000.0
2007-10-15 00:08:00,90.818,90.818,90.802,90.802,12200000.0
2007-10-15 00:09:00,90.809,90.819,90.809,90.81,11200000.0
2007-10-15 00:10:00,90.777,90.778,90.771,90.771,6400000.0
2007-10-15 00:11:00,90.782,90.782,90.765,90.768,11200000.0
2007-10-15 00:12:00,90.769,90.777,90.768,90.777,11200000.0
2007-10-15 00:13:00,90.761,90.774,90.761,90.767,11200000.0
2007-10-15 00:14:00,90.773,90.827,90.773,90.827,11200000.0
2007-10-15 00:15:00,90.819,90.832,90.815,90.826,13200000.0
2007-10-15 00:16:00,90.83,90.869,90.826,90.869,11200000.0
2007-10-15 00:17:00,90.88,90.933,90.88,90.926,12800000.0
2007-10-15 00:18:00,90.927,90.935,90.927,90.932,11200000.0
2007-10-15 00:19:00,90.938,90.941,90.93,90.941,12800000.0
2007-10-15 00:20:00,90.93,90.93,90.86,90.895,14400000.0
2007-10-15 00:21:00,90.886,90.89,90.884,90.884,9600000.0
2007-10-15 00:22:00,90.89,90.914,90.89,90.914,18000000.0
2007-10-15 00:23:00,90.93,90.934,90.927,90.927,11200000.0
2007-10-15 00:24:00,90.909,90.922,90.909,90.919,17600000.0
2007-10-15 00:25:00,90.924,90.925,90.911,90.925,11200000.0
2007-10-15 00:26:00,90.924,90.928,90.921,90.921,11600000.0
2007-10-15 00:27:00,90.914,90.915,90.911,90.912,8000000.0
2007-10-15 00:28:00,90.929,90.952,90.929,90.95,12800000.0
2007-10-15 00:29:00,90.963,90.973,90.899,90.956,9600000.0
2007-10-15 00:30:00,90.935,90.935,90.919,90.926,12800000.0
2007-10-15 00:31:00,90.937,90.962,90.937,90.962,11200000.0
2007-10-15 00:32:00,90.98,90.981,90.974,90.974,14400000.0
2007-10-15 00:33:00,90.974,91.003,90.974,90.993,16000000.0
2007-10-15 00:34:00,90.981,90.991,90.981,90.99,17600000.0
2007-10-15 00:35:00,90.987,90.987,90.943,90.943,10000000.0
2007-10-15 00:36:00,90.931,90.931,90.895,90.895,12800000.0
2007-10-15 00:37:00,90.863,90.88,90.863,90.872,11200000.0
2007-10-15 00:38:00,90.866,90.866,90.842,90.853,14400000.0
2007-10-15 00:39:00,90.851,90.851,90.835,90.836,12800000.0
2007-10-15 00:40:00,90.851,90.858,90.845,90.858,13200000.0
2007-10-15 00:41:00,90.847,90.847,90.8,90.806,12800000.0
2007-10-15 00:42:00,90.781,90.793,90.764,90.788,11200000.0
2007-10-15 00:43:00,90.782,90.782,90.754,90.754,14400000.0
2007-10-15 00:44:00,90.775,90.795,90.773,90.773,17600000.0
2007-10-15 00:45:00,90.77,90.837,90.768,90.837,11200000.0
2007-10-15 00:46:00,90.845,90.858,90.845,90.858,16000000.0
2007-10-15 00:47:00,90.84,90.841,90.824,90.824,9600000.0
2007-10-15 00:48:00,90.813,90.813,90.778,90.783,11200000.0
2007-10-15 00:49:00,90.797,90.81,90.784,90.784,8000000.0
2007-10-15 00:50:00,90.763,90.781,90.763,90.781,11200000.0
2007-10-15 00:51:00,90.783,90.793,90.768,90.78,11200000.0
2007-10-15 00:52:00,90.774,90.797,90.774,90.795,14400000.0
2007-10-15 00:53:00,90.81,90.81,90.786,90.788,9600000.0
2007-10-15 00:54:00,90.783,90.807,90.783,90.807,15400000.0
2007-10-15 00:55:00,90.823,90.823,90.798,90.798,11200000.0
2007-10-15 00:56:00,90.779,90.779,90.756,90.756,14400000.0
2007-10-15 00:57:00,90.754,90.754,90.742,90.742,16000000.0
2007-10-15 00:58:00,90.734,90.757,90.726,90.757,11200000.0
2007-10-15 00:59:00,90.675,90.769,90.675,90.763,11200000.0
2007-10-15 01:00:00,90.763,90.787,90.763,90.783,9600000.0
2007-10-15 01:01:00,90.792,90.792,90.771,90.787,8000000.0
2007-10-15 01:02:00,90.808,90.808,90.8,90.803,11200000.0
2007-10-15 01:03:00,90.78,90.786,90.775,90.786,11200000.0
2007-10-15 01:04:00,90.785,90.788,90.764,90.764,11200000.0
2007-10-15 01:05:00,90.752,90.752,90.646,90.646,11200000.0
2007-10-15 01:06:00,90.746,90.756,90.746,90.756,11200000.0
2007-10-15 01:07:00,90.766,90.772,90.759,90.76,11200000.0
2007-10-15 01:08:00,90.761,90.761,90.741,90.753,11200000.0
2007-10-15 01:09:00,90.77,90.801,90.77,90.801,11200000.0
2007-10-15 01:10:00,90.808,90.816,90.797,90.797,17600000.0
2007-10-15 01:11:00,90.803,90.814,90.802,90.814,8000000.0
2007-10-15 01:12:00,90.826,90.847,90.817,90.847,12800000.0
2007-10-15 01:13:00,90.854,90.87,90.85,90.87,8000000.0
2007-10-15 01:14:00,90.88,90.885,90.872,90.885,11200000.0
2007-10-15 01:15:00,90.899,90.917,90.899,90.917,9600000.0
2007-10-15 01:16:00,90.932,90.941,90.923,90.923,11200000.0
2007-10-15 01:17:00,90.919,90.919,90.91,90.911,9600000.0
2007-10-15 01:18:00,90.91,90.91,90.876,90.876,11200000.0
2007-10-15 01:19:00,90.888,90.905,90.885,90.885,12800000.0
2007-10-15 01:20:00,90.885,90.894,90.885,90.894,16000000.0
2007-10-15 01:21:00,90.886,90.896,90.881,90.896,12800000.0
2007-10-15 01:22:00,90.895,90.909,90.884,90.909,12800000.0
2007-10-15 01:23:00,90.922,90.93,90.92,90.927,13200000.0
2007-10-15 01:24:00,90.941,90.946,90.941,90.941,12800000.0
2007-10-15 01:25:00,90.923,90.941,90.923,90.937,14400000.0
2007-10-15 01:26:00,90.941,90.941,90.918,90.919,11200000.0
2007-10-15 01:27:00,90.913,90.918,90.908,90.908,11200000.0
2007-10-15 01:28:00,90.913,90.913,90.896,90.909,17600000.0
2007-10-15 01:29:00,90.908,90.908,90.899,90.899,11200000.0
2007-10-15 01:30:00,90.899,90.902,90.877,90.885,11200000.0
2007-10-15 01:31:00,90.872,90.882,90.872,90.878,14400000.0
2007-10-15 01:32:00,90.876,90.876,90.86,90.862,11200000.0
2007-10-15 01:33:00,90.857,90.857,90.829,90.838,9600000.0
2007-10-15 01:34:00,90.844,90.875,90.844,90.871,17600000.0
2007-10-15 01:35:00,90.891,90.948,90.836,90.913,11200000.0
2007-10-15 01:36:00,90.916,90.918,90.902,90.902,12800000.0
2007-10-15 01:37:00,90.908,90.916,90.9,90.909,16000000.0
2007-10-15 01:38:00,90.917,90.922,90.911,90.913,17000000.0
2007-10-15 01:39:00,90.904,90.904,90.899,90.899,8000000.0
2007-10-15 01:40:00,90.913,90.913,90.89,90.89,12800000.0
2007-10-15 01:41:00,90.908,90.926,90.9,90.922,14400000.0
2007-10-15 01:42:00,90.913,90.914,90.904,90.914,11200000.0
2007-10-15 01:43:00,90.918,90.918,90.844,90.902,9600000.0
2007-10-15 01:44:00,90.903,90.914,90.898,90.908,11200000.0
2007-10-15 01:45:00,90.899,90.899,90.893,90.896,11200000.0
2007-10-15 01:46:00,90.909,90.914,90.904,90.91,11200000.0
2007-10-15 01:47:00,90.906,90.91,90.9,90.9,11200000.0
2007-10-15 01:48:00,90.911,90.911,90.89,90.903,12800000.0
2007-10-15 01:49:00,90.908,90.916,90.904,90.916,11200000.0
2007-10-15 01:50:00,90.932,90.935,90.925,90.931,16000000.0
2007-10-15 01:51:00,90.917,90.92,90.905,90.907,8000000.0
2007-10-15 01:52:00,90.906,90.914,90.883,90.883,12800000.0
2007-10-15 01:53:00,90.872,90.881,90.872,90.877,12800000.0
2007-10-15 01:54:00,90.906,90.937,90.906,90.937,12800000.0
2007-10-15 01:55:00,90.942,90.947,90.941,90.944,9600000.0
2007-10-15 01:56:00,90.935,90.935,90.916,90.916,16000000.0
2007-10-15 01:57:00,90.908,90.923,90.903,90.923,12800000.0
2007-10-15 01:58:00,90.934,90.946,90.929,90.946,17600000.0
2007-10-15 01:59:00,90.929,90.947,90.924,90.947,12800000.0
2007-10-15 02:00:00,90.971,90.993,90.971,90.992,12800000.0
2007-10-15 02:01:00,90.992,90.998,90.985,90.995,17600000.0
2007-10-15 02:02:00,90.998,91.02,90.998,91.018,12800000.0
2007-10-15 02:03:00,91.021,91.023,91.011,91.014,16000000.0
2007-10-15 02:04:00,91.011,91.011,91.002,91.002,9600000.0
2007-10-15 02:05:00,91.0,91.006,90.989,91.006,12800000.0
2007-10-15 02:06:00,91.004,91.012,90.998,90.998,12800000.0
2007-10-15 02:07:00,91.0,91.0,90.989,90.99,12800000.0
2007-10-15 02:08:00,90.963,90.963,90.932,90.932,8000000.0
2007-10-15 02:09:00,90.929,90.929,90.908,90.922,16000000.0
2007-10-15 02:10:00,90.915,90.939,90.915,90.939,11200000.0
2007-10-15 02:11:00,90.951,90.955,90.929,90.955,12800000.0
2007-10-15 02:12:00,90.968,90.971,90.952,90.952,11200000.0
2007-10-15 02:13:00,90.97,90.982,90.966,90.976,11200000.0
2007-10-15 02:14:00,90.994,91.013,90.994,91.003,11200000.0
2007-10-15 02:15:00,91.026,91.034,91.02,91.027,11200000.0
2007-10-15 02:16:00,91.034,91.034,90.97,91.017,9600000.0
2007-10-15 02:17:00,91.017,91.017,91.005,91.013,11200000.0
2007-10-15 02:18:00,91.008,91.026,91.008,91.022,8000000.0
2007-10-15 02:19:00,91.01,91.01,90.989,90.996,12800000.0
2007-10-15 02:20:00,90.991,90.995,90.991,90.991,8000000.0
2007-10-15 02:21:00,90.983,90.991,90.98,90.982,17600000.0
2007-10-15 02:22:00,90.98,90.987,90.977,90.983,16000000.0
2007-10-15 02:23:00,90.969,90.973,90.963,90.963,12800000.0
2007-10-15 02:24:00,90.949,90.969,90.873,90.963,11200000.0
2007-10-15 02:25:00,90.961,90.975,90.961,90.965,17600000.0
2007-10-15 02:26:00,90.972,90.975,90.961,90.971,9600000.0
2007-10-15 02:27:00,90.976,91.008,90.976,91.008,11200000.0
2007-10-15 02:28:00,90.981,91.006,90.98,90.98,14400000.0
2007-10-15 02:29:00,91.017,91.031,91.013,91.031,11200000.0
2007-10-15 02:30:00,91.039,91.039,91.03,91.03,11200000.0
2007-10-15 02:31:00,91.022,91.022,91.001,91.007,18000000.0
2007-10-15 02:32:00,90.992,91.004,90.989,91.004,11200000.0
2007-10-15 02:33:00,91.005,91.015,91.002,91.003,11200000.0
2007-10-15 02:34:00,91.01,91.02,91.007,91.017,14400000.0
2007-10-15 02:35:00,91.017,91.018,91.012,91.012,12800000.0
2007-10-15 02:36:00,90.984,91.019,90.984,91.003,12800000.0
2007-10-15 02:37:00,91.005,91.013,90.996,91.0,12200000.0
2007-10-15 02:38:00,91.006,91.018,90.997,91.002,12800000.0
2007-10-15 02:39:00,90.996,91.022,90.993,91.022,15400000.0
2007-10-15 02:40:00,91.029,91.037,91.028,91.028,12800000.0
2007-10-15 02:41:00,91.025,91.039,91.025,91.039,11200000.0
2007-10-15 02:42:00,91.034,91.034,91.028,91.034,9600000.0
2007-10-15 02:43:00,91.028,91.031,91.021,91.027,11200000.0
2007-10-15 02:44:00,91.028,91.045,91.028,91.044,9600000.0
2007-10-15 02:45:00,91.048,91.052,91.041,91.041,11200000.0
2007-10-15 02:46:00,91.055,91.055,91.045,91.045,8000000.0
2007-10-15 02:47:00,91.043,91.059,91.043,91.055,12800000.0
2007-10-15 02:48:00,91.019,91.033,91.015,91.015,8000000.0
2007-10-15 02:49:00,91.047,91.048,91.039,91.042,17600000.0
2007-10-15 02:50:00,91.054,91.057,91.053,91.055,11200000.0
2007-10-15 02:51:00,91.05,91.05,91.026,91.034,11200000.0
2007-10-15 02:52:00,91.027,91.036,91.023,91.032,11200000.0
2007-10-15 02:53:00,91.032,91.044,91.032,91.032,10600000.0
2007-10-15 02:54:00,90.956,91.081,90.956,91.06,11200000.0
2007-10-15 02:55:00,91.044,91.044,91.012,91.012,11200000.0
2007-10-15 02:56:00,91.008,91.008,91.0,91.001,8000000.0
2007-10-15 02:57:00,91.011,91.014,91.001,91.007,11200000.0
2007-10-15 02:58:00,90.995,90.995,90.974,90.995,8000000.0
2007-10-15 02:59:00,90.996,90.996,90.986,90.988,9600000.0
2007-10-15 03:00:00,91.012,91.027,90.93,90.93,11200000.0
2007-10-15 03:01:00,91.033,91.038,91.026,91.035,11200000.0
2007-10-15 03:02:00,91.032,91.032,91.013,91.014,16000000.0
2007-10-15 03:03:00,91.011,91.019,91.007,91.015,14400000.0
2007-10-15 03:04:00,91.008,91.009,91.003,91.003,11200000.0
2007-10-15 03:05:00,91.002,91.01,90.997,91.01,16000000.0
2007-10-15 03:06:00,91.013,91.02,91.011,91.014,9600000.0
2007-10-15 03:07:00,91.007,91.02,91.006,91.008,14400000.0
2007-10-15 03:08:00,91.011,91.016,90.995,91.01,10600000.0
2007-10-15 03:09:00,91.01,91.01,90.996,91.004,11200000.0
2007-10-15 03:10:00,91.016,91.016,90.996,90.996,8000000.0
2007-10-15 03:11:00,90.99,91.008,90.99,91.008,11200000.0
2007-10-15 03:12:00,91.015,91.019,91.012,91.012,9600000.0
2007-10-15 03:13:00,91.012,91.02,91.004,91.004,16000000.0
2007-10-15 03:14:00,91.001,91.003,91.0,91.001,10600000.0
2007-10-15 03:15:00,90.995,90.995,90.98,90.993,17600000.0
2007-10-15 03:16:00,90.99,90.997,90.977,90.977,14400000.0
2007-10-15 03:17:00,90.977,90.985,90.966,90.985,11200000.0
2007-10-15 03:18:00,90.987,90.991,90.98,90.991,12800000.0
2007-10-15 03:19:00,90.996,90.998,90.988,90.995,12800000.0
2007-10-15 03:20:00,90.998,90.998,90.981,90.981,12800000.0
2007-10-15 03:21:00,90.975,90.975,90.957,90.973,14400000.0
2007-10-15 03:22:00,90.958,90.958,90.949,90.951,11200000.0
2007-10-15 03:23:00,90.951,90.963,90.951,90.957,12800000.0
2007-10-15 03:24:00,90.955,90.963,90.954,90.963,9600000.0
2007-10-15 03:25:00,90.966,90.966,90.945,90.945,17600000.0
2007-10-15 03:26:00,90.934,90.951,90.928,90.928,16000000.0
2007-10-15 03:27:00,90.962,90.972,90.961,90.966,14400000.0
2007-10-15 03:28:00,90.984,90.986,90.97,90.97,11200000.0
2007-10-15 03:29:00,90.977,90.987,90.967,90.987,12800000.0
2007-10-15 03:30:00,90.977,90.977,90.912,90.971,9600000.0
2007-10-15 03:31:00,90.967,90.979,90.967,90.979,12800000.0
2007-10-15 03:32:00,90.977,90.977,90.951,90.951,8000000.0
2007-10-15 03:33:00,90.946,90.958,90.946,90.952,11200000.0
2007-10-15 03:34:00,90.959,90.977,90.958,90.977,11200000.0
2007-10-15 03:35:00,90.982,90.982,90.97,90.973,17600000.0
2007-10-15 03:36:00,90.973,90.973,90.963,90.967,11200000.0
2007-10-15 03:37:00,90.965,90.972,90.96,90.96,17600000.0
2007-10-15 03:38:00,90.96,90.98,90.96,90.979,10000000.0
2007-10-15 03:39:00,90.96,90.982,90.909,90.977,14400000.0
2007-10-15 03:40:00,90.985,90.985,90.978,90.98,12800000.0
2007-10-15 03:41:00,90.967,90.972,90.958,90.958,11200000.0
2007-10-15 03:42:00,90.957,90.964,90.951,90.953,12800000.0
2007-10-15 03:43:00,90.951,90.951,90.93,90.948,11600000.0
2007-10-15 03:44:00,90.942,90.942,90.922,90.932,12800000.0
2007-10-15 03:45:00,90.937,90.95,90.937,90.949,11200000.0
2007-10-15 03:46:00,90.949,90.949,90.944,90.949,11200000.0
2007-10-15 03:47:00,90.95,90.95,90.936,90.948,11200000.0
2007-10-15 03:48:00,90.932,90.936,90.922,90.929,11200000.0
2007-10-15 03:50:00,90.948,90.948,90.941,90.943,11200000.0
2007-10-15 03:51:00,90.947,90.952,90.944,90.948,12800000.0
2007-10-15 03:52:00,90.93,90.932,90.922,90.927,8400000.0
2007-10-15 03:54:00,90.952,90.952,90.94,90.945,14400000.0
2007-10-15 03:55:00,90.947,90.951,90.93,90.941,14400000.0
2007-10-15 03:56:00,90.94,90.951,90.94,90.945,12800000.0
2007-10-15 03:57:00,90.945,90.946,90.936,90.942,12800000.0
2007-10-15 03:58:00,90.908,90.943,90.903,90.915,16000000.0
2007-10-15 03:59:00,90.932,90.933,90.917,90.921,13200000.0
2007-10-15 04:00:00,90.928,90.94,90.918,90.931,14400000.0
2007-10-15 04:01:00,90.931,90.933,90.912,90.922,11200000.0
2007-10-15 04:02:00,90.943,90.951,90.94,90.94,13200000.0
2007-10-15 04:03:00,90.946,90.946,90.929,90.929,12800000.0
2007-10-15 04:04:00,90.93,90.937,90.927,90.93,12800000.0
2007-10-15 04:05:00,90.926,90.926,90.921,90.921,10600000.0
2007-10-15 04:06:00,90.897,90.911,90.897,90.898,14400000.0
2007-10-15 04:07:00,90.887,90.913,90.887,90.898,14400000.0
2007-10-15 04:08:00,90.904,90.929,90.904,90.907,11200000.0
2007-10-15 04:09:00,90.919,90.92,90.912,90.914,11200000.0
2007-10-15 04:10:00,90.913,90.913,90.893,90.894,14400000.0
2007-10-15 04:11:00,90.892,90.907,90.892,90.907,12800000.0
2007-10-15 04:12:00,90.904,90.908,90.881,90.908,11200000.0
2007-10-15 04:13:00,90.902,90.903,90.893,90.903,11200000.0
2007-10-15 04:14:00,90.904,90.904,90.88,90.88,12800000.0
2007-10-15 04:15:00,90.887,90.899,90.886,90.899,12800000.0
2007-10-15 04:16:00,90.898,90.898,90.881,90.881,10600000.0
2007-10-15 04:17:00,90.89,90.896,90.887,90.896,14400000.0
2007-10-15 04:18:00,90.905,90.905,90.881,90.897,12800000.0
2007-10-15 04:19:00,90.895,90.896,90.873,90.891,12800000.0
2007-10-15 04:20:00,90.877,90.902,90.795,90.902,11600000.0
2007-10-15 04:21:00,90.895,90.895,90.881,90.89,11200000.0
2007-10-15 04:22:00,90.845,90.853,90.84,90.84,16000000.0
2007-10-15 04:23:00,90.892,90.892,90.883,90.884,12800000.0
2007-10-15 04:24:00,90.889,90.898,90.886,90.886,13200000.0
2007-10-15 04:25:00,90.898,90.903,90.893,90.898,14400000.0
2007-10-15 04:26:00,90.892,90.896,90.877,90.877,14400000.0
2007-10-15 04:27:00,90.874,90.876,90.865,90.871,9600000.0
2007-10-15 04:28:00,90.862,90.879,90.862,90.876,11200000.0
2007-10-15 04:29:00,90.884,90.893,90.871,90.876,12800000.0
2007-10-15 04:30:00,90.863,90.887,90.863,90.885,11200000.0
2007-10-15 04:31:00,90.891,90.891,90.876,90.884,12800000.0
2007-10-15 04:32:00,90.883,90.891,90.869,90.878,16000000.0
2007-10-15 04:33:00,90.877,90.877,90.864,90.87,16000000.0
2007-10-15 04:34:00,90.872,90.872,90.777,90.862,11200000.0
2007-10-15 04:35:00,90.866,90.868,90.838,90.838,12800000.0
2007-10-15 04:36:00,90.85,90.863,90.848,90.862,12800000.0
2007-10-15 04:37:00,90.865,90.865,90.848,90.856,12800000.0
2007-10-15 04:38:00,90.857,90.857,90.848,90.848,11200000.0
2007-10-15 04:39:00,90.844,90.858,90.841,90.849,12800000.0
2007-10-15 04:40:00,90.85,90.867,90.844,90.867,11200000.0
2007-10-15 04:41:00,90.861,90.861,90.834,90.839,11200000.0
2007-10-15 04:42:00,90.851,90.851,90.83,90.83,11200000.0
2007-10-15 04:43:00,90.837,90.837,90.824,90.827,12800000.0
2007-10-15 04:44:00,90.824,90.846,90.817,90.846,9000000.0
2007-10-15 04:45:00,90.847,90.859,90.842,90.842,17600000.0
2007-10-15 04:46:00,90.826,90.832,90.809,90.832,14400000.0
2007-10-15 04:47:00,90.835,90.835,90.824,90.829,14400000.0
2007-10-15 04:48:00,90.829,90.829,90.812,90.828,12800000.0
2007-10-15 04:49:00,90.833,90.861,90.833,90.861,11600000.0
2007-10-15 04:50:00,90.866,90.87,90.856,90.856,11200000.0
2007-10-15 04:51:00,90.862,90.882,90.862,90.882,11200000.0
2007-10-15 04:52:00,90.893,90.897,90.89,90.893,10600000.0
2007-10-15 04:53:00,90.871,90.876,90.868,90.868,17600000.0
2007-10-15 04:54:00,90.847,90.853,90.847,90.847,12800000.0
2007-10-15 04:55:00,90.871,90.878,90.871,90.878,11200000.0
2007-10-15 04:56:00,90.877,90.877,90.864,90.867,17600000.0
2007-10-15 04:57:00,90.868,90.874,90.867,90.867,12800000.0
2007-10-15 04:58:00,90.847,90.847,90.839,90.84,12800000.0
2007-10-15 04:59:00,90.851,90.851,90.841,90.842,12800000.0
2007-10-15 05:00:00,90.775,90.81,90.775,90.789,11200000.0
2007-10-15 05:01:00,90.827,90.827,90.818,90.823,14400000.0
2007-10-15 05:02:00,90.818,90.821,90.811,90.821,8000000.0
2007-10-15 05:03:00,90.807,90.817,90.803,90.812,12800000.0
2007-10-15 05:04:00,90.817,90.819,90.809,90.819,8000000.0
2007-10-15 05:05:00,90.827,90.844,90.827,90.842,11200000.0
2007-10-15 05:06:00,90.854,90.864,90.839,90.839,11200000.0
2007-10-15 05:07:00,90.847,90.847,90.824,90.828,14400000.0
2007-10-15 05:08:00,90.831,90.831,90.807,90.814,11200000.0
2007-10-15 05:09:00,90.809,90.809,90.782,90.782,17600000.0
2007-10-15 05:10:00,90.789,90.8,90.789,90.797,9600000.0
2007-10-15 05:11:00,90.79,90.819,90.79,90.811,12800000.0
2007-10-15 05:12:00,90.81,90.821,90.8,90.8,12800000.0
2007-10-15 05:13:00,90.799,90.806,90.796,90.803,12800000.0
2007-10-15 05:14:00,90.815,90.815,90.809,90.809,13800000.0
2007-10-15 05:15:00,90.805,90.818,90.792,90.807,16000000.0
2007-10-15 05:16:00,90.788,90.794,90.731,90.794,16000000.0
2007-10-15 05:17:00,90.792,90.797,90.792,90.793,11200000.0
2007-10-15 05:18:00,90.791,90.796,90.776,90.796,8000000.0
2007-10-15 05:19:00,90.796,90.806,90.794,90.794,16000000.0
2007-10-15 05:20:00,90.789,90.796,90.789,90.79,11200000.0
2007-10-15 05:21:00,90.783,90.794,90.779,90.792,12800000.0
2007-10-15 05:22:00,90.809,90.823,90.806,90.806,12800000.0
2007-10-15 05:23:00,90.805,90.806,90.784,90.784,12800000.0
2007-10-15 05:24:00,90.797,90.797,90.78,90.788,12800000.0
2007-10-15 05:25:00,90.796,90.796,90.786,90.789,12800000.0
2007-10-15 05:26:00,90.797,90.808,90.795,90.808,12800000.0
2007-10-15 05:27:00,90.793,90.8,90.787,90.787,12800000.0
2007-10-15 05:28:00,90.781,90.788,90.775,90.781,11200000.0
2007-10-15 05:30:00,90.788,90.8,90.788,90.788,8000000.0
2007-10-15 05:31:00,90.778,90.793,90.778,90.793,17600000.0
2007-10-15 05:32:00,90.791,90.803,90.791,90.795,12800000.0
2007-10-15 05:33:00,90.795,90.804,90.795,90.804,11200000.0
2007-10-15 05:34:00,90.81,90.81,90.786,90.796,12800000.0
2007-10-15 05:35:00,90.794,90.806,90.794,90.799,12800000.0
2007-10-15 05:36:00,90.806,90.808,90.795,90.808,13200000.0
2007-10-15 05:37:00,90.825,90.825,90.8,90.8,11200000.0
2007-10-15 05:38:00,90.807,90.807,90.798,90.807,16000000.0
2007-10-15 05:39:00,90.801,90.807,90.799,90.803,11200000.0
2007-10-15 05:40:00,90.807,90.807,90.79,90.79,14400000.0
2007-10-15 05:41:00,90.794,90.798,90.794,90.797,12800000.0
2007-10-15 05:42:00,90.787,90.804,90.787,90.796,11200000.0
2007-10-15 05:43:00,90.798,90.798,90.787,90.79,12800000.0
2007-10-15 05:44:00,90.79,90.79,90.78,90.78,11600000.0
2007-10-15 05:45:00,90.778,90.786,90.778,90.786,16000000.0
2007-10-15 05:46:00,90.777,90.782,90.761,90.782,17600000.0
2007-10-15 05:47:00,90.786,90.807,90.786,90.798,11200000.0
2007-10-15 05:48:00,90.795,90.803,90.795,90.803,8000000.0
2007-10-15 05:49:00,90.801,90.815,90.801,90.803,17600000.0
2007-10-15 05:50:00,90.809,90.809,90.784,90.784,11200000.0
2007-10-15 05:51:00,90.776,90.781,90.771,90.772,11200000.0
2007-10-15 05:52:00,90.74,90.75,90.722,90.743,12800000.0
2007-10-15 05:53:00,90.718,90.718,90.701,90.71,17000000.0
2007-10-15 05:54:00,90.698,90.718,90.698,90.718,11200000.0
2007-10-15 05:55:00,90.67,90.749,90.67,90.737,11600000.0
2007-10-15 05:56:00,90.744,90.793,90.744,90.793,12800000.0
2007-10-15 05:57:00,90.781,90.781,90.728,90.728,12800000.0
2007-10-15 05:58:00,90.639,90.747,90.639,90.747,12800000.0
2007-10-15 05:59:00,90.765,90.77,90.757,90.766,12800000.0
2007-10-15 06:00:00,90.76,90.769,90.748,90.769,8000000.0
2007-10-15 06:01:00,90.789,90.797,90.777,90.787,10600000.0
2007-10-15 06:02:00,90.777,90.777,90.757,90.757,8000000.0
2007-10-15 06:03:00,90.767,90.767,90.753,90.765,12800000.0
2007-10-15 06:04:00,90.762,90.769,90.755,90.769,16000000.0
2007-10-15 06:05:00,90.777,90.816,90.777,90.816,14400000.0
2007-10-15 06:06:00,90.816,90.834,90.811,90.834,17600000.0
2007-10-15 06:07:00,90.846,90.846,90.836,90.842,11200000.0
2007-10-15 06:08:00,90.849,90.857,90.848,90.848,11200000.0
2007-10-15 06:09:00,90.831,90.831,90.825,90.825,11200000.0
2007-10-15 06:10:00,90.802,90.82,90.716,90.818,11200000.0
2007-10-15 06:11:00,90.849,90.865,90.849,90.863,17000000.0
2007-10-15 06:12:00,90.859,90.878,90.859,90.878,8000000.0
2007-10-15 06:13:00,90.876,90.888,90.868,90.878,12800000.0
2007-10-15 06:14:00,90.894,90.902,90.886,90.893,12800000.0
2007-10-15 06:15:00,90.891,90.894,90.888,90.888,8000000.0
2007-10-15 06:16:00,90.876,90.881,90.849,90.849,17600000.0
2007-10-15 06:17:00,90.828,90.836,90.824,90.824,9600000.0
2007-10-15 06:18:00,90.824,90.833,90.824,90.832,11200000.0
2007-10-15 06:19:00,90.827,90.834,90.824,90.833,12800000.0
2007-10-15 06:20:00,90.846,90.846,90.837,90.839,16000000.0
2007-10-15 06:21:00,90.847,90.848,90.839,90.839,12800000.0
2007-10-15 06:22:00,90.847,90.85,90.843,90.844,13200000.0
2007-10-15 06:23:00,90.836,90.836,90.821,90.821,17600000.0
2007-10-15 06:24:00,90.817,90.817,90.799,90.804,11600000.0
2007-10-15 06:25:00,90.799,90.813,90.79,90.79,11200000.0
2007-10-15 06:26:00,90.794,90.802,90.79,90.802,11200000.0
2007-10-15 06:27:00,90.795,90.798,90.787,90.789,11200000.0
2007-10-15 06:28:00,90.796,90.808,90.796,90.801,8000000.0
2007-10-15 06:29:00,90.797,90.808,90.797,90.808,11200000.0
2007-10-15 06:30:00,90.803,90.803,90.791,90.796,11200000.0
2007-10-15 06:31:00,90.798,90.799,90.791,90.793,12800000.0
2007-10-15 06:32:00,90.809,90.812,90.796,90.805,12800000.0
2007-10-15 06:33:00,90.802,90.802,90.782,90.786,17000000.0
2007-10-15 06:34:00,90.772,90.821,90.772,90.812,12800000.0
2007-10-15 06:35:00,90.813,90.815,90.801,90.815,12800000.0
2007-10-15 06:36:00,90.823,90.832,90.819,90.827,14400000.0
2007-10-15 06:37:00,90.844,90.854,90.844,90.854,8000000.0
2007-10-15 06:38:00,90.837,90.847,90.836,90.843,16000000.0
2007-10-15 06:39:00,90.854,90.862,90.846,90.846,12200000.0
2007-10-15 06:40:00,90.815,90.829,90.815,90.829,12800000.0
2007-10-15 06:41:00,90.852,90.855,90.844,90.844,12800000.0
2007-10-15 06:42:00,90.852,90.857,90.837,90.856,12800000.0
2007-10-15 06:43:00,90.85,90.869,90.85,90.866,12800000.0
2007-10-15 06:44:00,90.866,90.88,90.848,90.88,17600000.0
2007-10-15 06:45:00,90.89,90.89,90.872,90.874,17600000.0
2007-10-15 06:46:00,90.866,90.873,90.866,90.872,12800000.0
2007-10-15 06:47:00,90.871,90.871,90.863,90.866,12800000.0
2007-10-15 06:48:00,90.859,90.859,90.842,90.842,8000000.0
2007-10-15 06:49:00,90.821,90.829,90.809,90.827,12800000.0
2007-10-15 06:50:00,90.817,90.832,90.817,90.827,14400000.0
2007-10-15 06:51:00,90.811,90.82,90.811,90.812,12800000.0
2007-10-15 06:52:00,90.809,90.82,90.809,90.815,12800000.0
2007-10-15 06:53:00,90.808,90.819,90.806,90.817,17600000.0
2007-10-15 06:54:00,90.809,90.809,90.799,90.801,14400000.0
2007-10-15 06:55:00,90.812,90.814,90.802,90.812,11200000.0
2007-10-15 06:56:00,90.793,90.793,90.79,90.793,11200000.0
2007-10-15 06:57:00,90.821,90.827,90.815,90.827,14400000.0
2007-10-15 06:58:00,90.785,90.805,90.785,90.797,11200000.0
2007-10-15 06:59:00,90.815,90.824,90.804,90.817,12800000.0
2007-10-15 07:00:00,90.8,90.808,90.783,90.793,16000000.0
2007-10-15 07:01:00,90.795,90.804,90.786,90.796,17600000.0
2007-10-15 07:02:00,90.818,90.822,90.814,90.815,12800000.0
2007-10-15 07:03:00,90.821,90.824,90.81,90.81,12800000.0
2007-10-15 07:04:00,90.815,90.831,90.815,90.825,12800000.0
2007-10-15 07:05:00,90.827,90.834,90.82,90.834,11200000.0
2007-10-15 07:06:00,90.823,90.823,90.815,90.816,12800000.0
2007-10-15 07:07:00,90.814,90.815,90.807,90.807,11200000.0
2007-10-15 07:08:00,90.808,90.815,90.793,90.795,16400000.0
2007-10-15 07:09:00,90.82,90.821,90.811,90.819,13200000.0
2007-10-15 07:10:00,90.822,90.822,90.81,90.822,12800000.0
2007-10-15 07:11:00,90.829,90.838,90.825,90.832,12800000.0
2007-10-15 07:12:00,90.804,90.838,90.769,90.828,11200000.0
2007-10-15 07:13:00,90.841,90.841,90.835,90.837,12800000.0
2007-10-15 07:14:00,90.826,90.846,90.826,90.846,11200000.0
2007-10-15 07:15:00,90.846,90.846,90.839,90.839,11200000.0
2007-10-15 07:16:00,90.838,90.849,90.838,90.849,11200000.0
2007-10-15 07:17:00,90.851,90.866,90.849,90.864,12800000.0
2007-10-15 07:18:00,90.862,90.862,90.854,90.854,8000000.0
2007-10-15 07:19:00,90.865,90.87,90.861,90.864,12800000.0
2007-10-15 07:20:00,90.862,90.87,90.853,90.87,15400000.0
2007-10-15 07:21:00,90.866,90.869,90.859,90.864,12200000.0
2007-10-15 07:22:00,90.864,90.873,90.858,90.873,17000000.0
2007-10-15 07:23:00,90.861,90.861,90.852,90.859,11200000.0
2007-10-15 07:24:00,90.851,90.864,90.851,90.851,14400000.0
2007-10-15 07:25:00,90.86,90.86,90.845,90.854,16000000.0
2007-10-15 07:26:00,90.858,90.859,90.843,90.851,15400000.0
2007-10-15 07:27:00,90.833,90.845,90.826,90.835,16000000.0
2007-10-15 07:28:00,90.866,90.871,90.861,90.871,14400000.0
2007-10-15 07:29:00,90.874,90.879,90.87,90.877,11200000.0
2007-10-15 07:30:00,90.849,90.867,90.841,90.859,11200000.0
2007-10-15 07:31:00,90.88,90.883,90.869,90.869,17600000.0
2007-10-15 07:32:00,90.872,90.872,90.851,90.852,17600000.0
2007-10-15 07:33:00,90.858,90.867,90.854,90.854,11200000.0
2007-10-15 07:34:00,90.857,90.86,90.853,90.86,12800000.0
2007-10-15 07:35:00,90.847,90.861,90.847,90.861,16000000.0
2007-10-15 07:36:00,90.82,90.846,90.82,90.839,11200000.0
2007-10-15 07:37:00,90.85,90.85,90.837,90.837,11200000.0
2007-10-15 07:38:00,90.842,90.846,90.842,90.843,12800000.0
2007-10-15 07:39:00,90.836,90.836,90.818,90.818,11200000.0
2007-10-15 07:40:00,90.815,90.821,90.813,90.815,11600000.0
2007-10-15 07:41:00,90.814,90.829,90.814,90.829,12800000.0
2007-10-15 07:42:00,90.829,90.829,90.812,90.812,12800000.0
2007-10-15 07:43:00,90.801,90.807,90.799,90.803,12800000.0
2007-10-15 07:44:00,90.802,90.802,90.79,90.797,11200000.0
2007-10-15 07:45:00,90.796,90.796,90.79,90.79,11200000.0
2007-10-15 07:46:00,90.791,90.803,90.791,90.797,11200000.0
2007-10-15 07:47:00,90.8,90.819,90.8,90.819,14400000.0
2007-10-15 07:48:00,90.832,90.833,90.824,90.828,14400000.0
2007-10-15 07:49:00,90.832,90.835,90.823,90.823,17600000.0
2007-10-15 07:50:00,90.831,90.845,90.826,90.83,15400000.0
2007-10-15 07:51:00,90.84,90.858,90.84,90.851,12800000.0
2007-10-15 07:52:00,90.852,90.852,90.84,90.847,8000000.0
2007-10-15 07:53:00,90.854,90.858,90.849,90.849,12800000.0
2007-10-15 07:54:00,90.844,90.905,90.844,90.905,12800000.0
2007-10-15 07:55:00,90.911,90.924,90.896,90.924,12800000.0
2007-10-15 07:56:00,90.938,90.942,90.921,90.921,16000000.0
2007-10-15 07:57:00,90.874,90.877,90.872,90.874,11600000.0
2007-10-15 07:58:00,90.877,90.888,90.867,90.888,11200000.0
2007-10-15 07:59:00,90.896,90.916,90.896,90.914,12800000.0
2007-10-15 08:00:00,90.931,90.937,90.915,90.929,14400000.0
2007-10-15 08:01:00,90.949,90.975,90.949,90.975,14400000.0
2007-10-15 08:02:00,90.979,90.979,90.949,90.949,12800000.0
2007-10-15 08:03:00,90.915,90.948,90.915,90.948,11200000.0
2007-10-15 08:04:00,90.9,90.941,90.9,90.924,12800000.0
2007-10-15 08:05:00,90.933,90.933,90.926,90.933,14400000.0
2007-10-15 08:06:00,90.927,90.927,90.913,90.917,12800000.0
2007-10-15 08:07:00,90.917,90.918,90.905,90.911,11200000.0
2007-10-15 08:08:00,90.884,90.884,90.87,90.872,9600000.0
2007-10-15 08:09:00,90.885,90.888,90.869,90.869,12800000.0
2007-10-15 08:10:00,90.876,90.89,90.872,90.89,12200000.0
2007-10-15 08:11:00,90.894,90.894,90.859,90.864,10600000.0
2007-10-15 08:12:00,90.855,90.872,90.855,90.872,14800000.0
2007-10-15 08:13:00,90.871,90.871,90.843,90.843,11200000.0
2007-10-15 08:14:00,90.848,90.848,90.836,90.84,12800000.0
2007-10-15 08:15:00,90.859,90.865,90.846,90.846,16000000.0
2007-10-15 08:16:00,90.854,90.854,90.832,90.851,11200000.0
2007-10-15 08:17:00,90.848,90.868,90.847,90.868,12800000.0
2007-10-15 08:18:00,90.867,90.88,90.867,90.874,17600000.0
2007-10-15 08:19:00,90.868,90.886,90.868,90.878,14400000.0
2007-10-15 08:20:00,90.882,90.882,90.868,90.871,16000000.0
2007-10-15 08:21:00,90.852,90.855,90.831,90.831,17600000.0
2007-10-15 08:22:00,90.859,90.87,90.856,90.856,11200000.0
2007-10-15 08:23:00,90.867,90.867,90.851,90.851,11200000.0
2007-10-15 08:24:00,90.857,90.872,90.857,90.861,17600000.0
2007-10-15 08:25:00,90.87,90.88,90.87,90.878,12800000.0
2007-10-15 08:26:00,90.873,90.88,90.871,90.877,12800000.0
2007-10-15 08:27:00,90.862,90.889,90.862,90.889,12800000.0
2007-10-15 08:28:00,90.897,90.917,90.89,90.898,11200000.0
2007-10-15 08:29:00,90.908,90.928,90.908,90.927,14400000.0
2007-10-15 08:30:00,90.917,90.917,90.876,90.876,11200000.0
2007-10-15 08:31:00,90.845,90.86,90.845,90.851,12800000.0
2007-10-15 08:32:00,90.839,90.843,90.835,90.84,11200000.0
2007-10-15 08:33:00,90.854,90.854,90.834,90.836,11200000.0
2007-10-15 08:34:00,90.839,90.842,90.83,90.842,17600000.0
2007-10-15 08:35:00,90.841,90.841,90.816,90.816,18000000.0
2007-10-15 08:36:00,90.813,90.826,90.813,90.818,17600000.0
2007-10-15 08:37:00,90.823,90.823,90.794,90.794,11200000.0
2007-10-15 08:38:00,90.774,90.783,90.768,90.777,11200000.0
2007-10-15 08:39:00,90.782,90.824,90.782,90.824,16000000.0
2007-10-15 08:40:00,90.839,90.87,90.839,90.87,15400000.0
2007-10-15 08:41:00,90.877,90.889,90.865,90.865,17600000.0
2007-10-15 08:42:00,90.859,90.863,90.856,90.863,12800000.0
2007-10-15 08:43:00,90.862,90.862,90.829,90.833,12800000.0
2007-10-15 08:44:00,90.814,90.829,90.806,90.826,12800000.0
2007-10-15 08:45:00,90.824,90.838,90.822,90.835,16000000.0
2007-10-15 08:46:00,90.842,90.85,90.842,90.842,11200000.0
2007-10-15 08:47:00,90.819,90.819,90.793,90.793,11200000.0
2007-10-15 08:48:00,90.803,90.818,90.803,90.818,12800000.0
2007-10-15 08:49:00,90.811,90.811,90.783,90.783,17600000.0
2007-10-15 08:50:00,90.798,90.806,90.796,90.796,12800000.0
2007-10-15 08:51:00,90.795,90.795,90.78,90.787,17600000.0
2007-10-15 08:52:00,90.789,90.789,90.763,90.765,11200000.0
2007-10-15 08:53:00,90.785,90.785,90.765,90.778,16000000.0
2007-10-15 08:54:00,90.792,90.792,90.775,90.775,14400000.0
2007-10-15 08:55:00,90.78,90.789,90.769,90.781,15400000.0
2007-10-15 08:56:00,90.805,90.806,90.777,90.777,8000000.0
2007-10-15 08:57:00,90.756,90.778,90.756,90.772,11200000.0
2007-10-15 08:58:00,90.774,90.797,90.772,90.772,16000000.0
2007-10-15 08:59:00,90.796,90.8,90.78,90.788,12800000.0
2007-10-15 09:00:00,90.815,90.82,90.81,90.82,17600000.0
2007-10-15 09:01:00,90.798,90.798,90.775,90.775,11200000.0
2007-10-15 09:02:00,90.775,90.785,90.771,90.779,11200000.0
2007-10-15 09:03:00,90.778,90.782,90.763,90.781,16000000.0
2007-10-15 09:04:00,90.794,90.814,90.794,90.814,11200000.0
2007-10-15 09:05:00,90.809,90.819,90.809,90.815,11200000.0
2007-10-15 09:06:00,90.809,90.813,90.791,90.801,12800000.0
2007-10-15 09:07:00,90.804,90.804,90.776,90.776,12200000.0
2007-10-15 09:08:00,90.776,90.776,90.749,90.749,12800000.0
2007-10-15 09:09:00,90.717,90.717,90.687,90.688,17600000.0
2007-10-15 09:10:00,90.688,90.692,90.681,90.689,12800000.0
2007-10-15 09:11:00,90.687,90.687,90.644,90.652,12800000.0
2007-10-15 09:12:00,90.643,90.654,90.631,90.632,12800000.0
2007-10-15 09:13:00,90.628,90.653,90.628,90.653,11200000.0
2007-10-15 09:14:00,90.672,90.707,90.672,90.707,11200000.0
2007-10-15 09:15:00,90.711,90.714,90.697,90.699,11200000.0
2007-10-15 09:16:00,90.705,90.725,90.705,90.721,12800000.0
2007-10-15 09:17:00,90.729,90.744,90.725,90.744,11200000.0
2007-10-15 09:18:00,90.744,90.755,90.744,90.753,14800000.0
2007-10-15 09:19:00,90.741,90.755,90.741,90.745,12800000.0
2007-10-15 09:20:00,90.742,90.742,90.719,90.72,16000000.0
2007-10-15 09:21:00,90.7,90.702,90.691,90.702,11200000.0
2007-10-15 09:22:00,90.695,90.695,90.684,90.694,17000000.0
2007-10-15 09:23:00,90.681,90.684,90.68,90.682,12800000.0
2007-10-15 09:24:00,90.692,90.707,90.679,90.706,12800000.0
2007-10-15 09:25:00,90.705,90.712,90.696,90.696,12800000.0
2007-10-15 09:26:00,90.662,90.686,90.657,90.679,11200000.0
2007-10-15 09:27:00,90.705,90.734,90.705,90.734,11200000.0
2007-10-15 09:28:00,90.725,90.754,90.725,90.754,12800000.0
2007-10-15 09:29:00,90.739,90.749,90.733,90.743,11200000.0
2007-10-15 09:30:00,90.749,90.749,90.731,90.748,12800000.0
2007-10-15 09:31:00,90.741,90.75,90.74,90.749,12800000.0
2007-10-15 09:32:00,90.743,90.752,90.728,90.736,14400000.0
2007-10-15 09:33:00,90.756,90.766,90.752,90.753,12800000.0
2007-10-15 09:34:00,90.751,90.763,90.751,90.762,11600000.0
2007-10-15 09:35:00,90.745,90.762,90.745,90.762,12800000.0
2007-10-15 09:36:00,90.76,90.76,90.745,90.75,16000000.0
2007-10-15 09:37:00,90.765,90.765,90.692,90.739,16000000.0
2007-10-15 09:38:00,90.733,90.746,90.73,90.743,11200000.0
2007-10-15 09:39:00,90.728,90.728,90.717,90.725,12800000.0
2007-10-15 09:40:00,90.728,90.733,90.716,90.733,13800000.0
2007-10-15 09:41:00,90.72,90.726,90.715,90.715,11600000.0
2007-10-15 09:42:00,90.714,90.733,90.714,90.733,16000000.0
2007-10-15 09:43:00,90.71,90.71,90.692,90.698,12800000.0
2007-10-15 09:44:00,90.715,90.733,90.715,90.724,12800000.0
2007-10-15 09:45:00,90.741,90.772,90.741,90.76,12600000.0
2007-10-15 09:46:00,90.717,90.729,90.708,90.729,11200000.0
2007-10-15 09:47:00,90.743,90.743,90.723,90.741,12800000.0
2007-10-15 09:48:00,90.753,90.753,90.729,90.729,11200000.0
2007-10-15 09:49:00,90.725,90.737,90.722,90.737,12800000.0
2007-10-15 09:50:00,90.742,90.752,90.74,90.752,16000000.0
2007-10-15 09:51:00,90.737,90.741,90.706,90.706,16000000.0
2007-10-15 09:52:00,90.684,90.684,90.661,90.661,11200000.0
2007-10-15 09:53:00,90.661,90.679,90.654,90.668,12800000.0
2007-10-15 09:54:00,90.671,90.677,90.67,90.675,11200000.0
2007-10-15 09:55:00,90.678,90.679,90.671,90.675,11200000.0
2007-10-15 09:56:00,90.688,90.698,90.687,90.696,14400000.0
2007-10-15 09:57:00,90.698,90.7,90.695,90.7,17600000.0
2007-10-15 09:58:00,90.729,90.756,90.656,90.742,17000000.0
2007-10-15 09:59:00,90.72,90.738,90.72,90.738,17600000.0
2007-10-15 10:00:00,90.702,90.707,90.683,90.707,11600000.0
2007-10-15 10:01:00,90.708,90.729,90.708,90.712,12800000.0
2007-10-15 10:02:00,90.744,90.744,90.714,90.714,16000000.0
2007-10-15 10:03:00,90.701,90.753,90.701,90.753,11200000.0
2007-10-15 10:04:00,90.739,90.76,90.653,90.76,11200000.0
2007-10-15 10:05:00,90.754,90.754,90.725,90.728,14400000.0
2007-10-15 10:06:00,90.737,90.761,90.737,90.757,16000000.0
2007-10-15 10:07:00,90.756,90.784,90.756,90.784,12800000.0
2007-10-15 10:08:00,90.786,90.786,90.77,90.776,11200000.0
2007-10-15 10:09:00,90.775,90.789,90.764,90.789,12800000.0
2007-10-15 10:10:00,90.794,90.794,90.78,90.789,17600000.0
2007-10-15 10:11:00,90.784,90.784,90.773,90.779,11200000.0
2007-10-15 10:12:00,90.783,90.794,90.762,90.762,12800000.0
2007-10-15 10:13:00,90.751,90.753,90.741,90.741,12800000.0
2007-10-15 10:14:00,90.741,90.752,90.741,90.746,11200000.0
2007-10-15 10:15:00,90.741,90.753,90.741,90.747,12800000.0
2007-10-15 10:16:00,90.743,90.743,90.733,90.733,12800000.0
2007-10-15 10:17:00,90.73,90.735,90.725,90.729,11200000.0
2007-10-15 10:18:00,90.731,90.731,90.702,90.702,11200000.0
2007-10-15 10:19:00,90.679,90.679,90.654,90.654,11200000.0
2007-10-15 10:20:00,90.654,90.656,90.639,90.639,17600000.0
2007-10-15 10:21:00,90.624,90.666,90.624,90.666,16000000.0
2007-10-15 10:22:00,90.682,90.692,90.675,90.675,11200000.0
2007-10-15 10:23:00,90.69,90.732,90.69,90.732,10600000.0
2007-10-15 10:24:00,90.725,90.725,90.705,90.705,12800000.0
2007-10-15 10:25:00,90.719,90.726,90.717,90.717,11200000.0
2007-10-15 10:26:00,90.707,90.707,90.694,90.698,12800000.0
2007-10-15 10:27:00,90.69,90.698,90.69,90.697,11200000.0
2007-10-15 10:28:00,90.702,90.706,90.693,90.702,12800000.0
2007-10-15 10:29:00,90.712,90.712,90.699,90.699,11200000.0
2007-10-15 10:30:00,90.685,90.701,90.683,90.683,13200000.0
2007-10-15 10:31:00,90.704,90.704,90.684,90.689,12800000.0
2007-10-15 10:32:00,90.674,90.689,90.674,90.689,17600000.0
2007-10-15 10:33:00,90.693,90.701,90.693,90.693,11200000.0
2007-10-15 10:34:00,90.701,90.701,90.693,90.701,11200000.0
2007-10-15 10:35:00,90.712,90.712,90.676,90.676,10600000.0
2007-10-15 10:36:00,90.683,90.714,90.683,90.714,11200000.0
2007-10-15 10:37:00,90.732,90.739,90.648,90.72,11200000.0
2007-10-15 10:38:00,90.728,90.743,90.727,90.743,12800000.0
2007-10-15 10:39:00,90.747,90.757,90.747,90.751,11200000.0
2007-10-15 10:40:00,90.748,90.748,90.73,90.73,16400000.0
2007-10-15 10:41:00,90.731,90.734,90.725,90.729,12800000.0
2007-10-15 10:42:00,90.755,90.774,90.754,90.774,11200000.0
2007-10-15 10:43:00,90.777,90.795,90.777,90.795,11200000.0
2007-10-15 10:44:00,90.795,90.796,90.778,90.783,12800000.0
2007-10-15 10:45:00,90.768,90.774,90.762,90.762,12800000.0
2007-10-15 10:46:00,90.748,90.748,90.731,90.738,12800000.0
2007-10-15 10:47:00,90.732,90.732,90.707,90.727,12800000.0
2007-10-15 10:48:00,90.719,90.719,90.709,90.713,12800000.0
2007-10-15 10:49:00,90.708,90.708,90.699,90.701,11200000.0
2007-10-15 10:50:00,90.694,90.71,90.692,90.701,16000000.0
2007-10-15 10:51:00,90.714,90.721,90.71,90.721,17600000.0
2007-10-15 10:52:00,90.719,90.721,90.715,90.72,11200000.0
2007-10-15 10:53:00,90.724,90.738,90.72,90.726,11200000.0
2007-10-15 10:54:00,90.738,90.738,90.724,90.73,17600000.0
2007-10-15 10:55:00,90.731,90.731,90.715,90.715,11200000.0
2007-10-15 10:56:00,90.704,90.716,90.704,90.712,17600000.0
2007-10-15 10:57:00,90.718,90.728,90.718,90.725,16000000.0
2007-10-15 10:58:00,90.71,90.71,90.608,90.695,12800000.0
2007-10-15 10:59:00,90.697,90.707,90.696,90.698,11200000.0
2007-10-15 11:00:00,90.716,90.716,90.702,90.708,12800000.0
2007-10-15 11:01:00,90.709,90.711,90.702,90.707,12200000.0
2007-10-15 11:02:00,90.716,90.72,90.707,90.707,16000000.0
2007-10-15 11:03:00,90.718,90.718,90.692,90.699,12800000.0
2007-10-15 11:04:00,90.703,90.716,90.703,90.704,14400000.0
2007-10-15 11:05:00,90.697,90.697,90.666,90.669,17600000.0
2007-10-15 11:06:00,90.658,90.67,90.656,90.666,17600000.0
2007-10-15 11:07:00,90.672,90.673,90.651,90.673,17600000.0
2007-10-15 11:08:00,90.611,90.665,90.611,90.665,11200000.0
2007-10-15 11:09:00,90.682,90.692,90.678,90.692,17600000.0
2007-10-15 11:10:00,90.685,90.7,90.685,90.699,12800000.0
2007-10-15 11:11:00,90.7,90.71,90.688,90.71,11200000.0
2007-10-15 11:12:00,90.72,90.748,90.72,90.744,17600000.0
2007-10-15 11:13:00,90.748,90.763,90.737,90.745,14400000.0
2007-10-15 11:14:00,90.731,90.731,90.718,90.724,11200000.0
2007-10-15 11:15:00,90.725,90.736,90.717,90.725,11200000.0
2007-10-15 11:16:00,90.732,90.744,90.732,90.744,12800000.0
2007-10-15 11:17:00,90.747,90.749,90.738,90.744,11200000.0
2007-10-15 11:18:00,90.754,90.754,90.745,90.75,12800000.0
2007-10-15 11:19:00,90.75,90.756,90.744,90.744,17600000.0
2007-10-15 11:20:00,90.736,90.736,90.726,90.727,12800000.0
2007-10-15 11:21:00,90.731,90.731,90.721,90.73,14400000.0
2007-10-15 11:22:00,90.723,90.724,90.712,90.716,12800000.0
2007-10-15 11:23:00,90.719,90.722,90.708,90.708,11200000.0
2007-10-15 11:24:00,90.718,90.732,90.717,90.732,12200000.0
2007-10-15 11:25:00,90.746,90.765,90.746,90.759,17600000.0
2007-10-15 11:26:00,90.755,90.761,90.746,90.758,14400000.0
2007-10-15 11:27:00,90.762,90.762,90.743,90.754,11200000.0
2007-10-15 11:28:00,90.74,90.745,90.737,90.743,14400000.0
2007-10-15 11:29:00,90.748,90.748,90.73,90.73,14400000.0
2007-10-15 11:30:00,90.742,90.751,90.734,90.734,14400000.0
2007-10-15 11:31:00,90.751,90.763,90.75,90.763,11200000.0
2007-10-15 11:32:00,90.749,90.753,90.74,90.742,17600000.0
2007-10-15 11:33:00,90.736,90.75,90.735,90.735,12800000.0
2007-10-15 11:34:00,90.737,90.737,90.728,90.728,12800000.0
2007-10-15 11:35:00,90.735,90.74,90.735,90.74,11200000.0
2007-10-15 11:36:00,90.733,90.751,90.733,90.751,12800000.0
2007-10-15 11:37:00,90.748,90.748,90.722,90.722,11200000.0
2007-10-15 11:38:00,90.735,90.745,90.735,90.743,11200000.0
2007-10-15 11:39:00,90.76,90.777,90.757,90.775,11200000.0
2007-10-15 11:40:00,90.789,90.827,90.789,90.827,11200000.0
2007-10-15 11:41:00,90.835,90.843,90.831,90.839,16000000.0
2007-10-15 11:42:00,90.846,90.854,90.831,90.833,17600000.0
2007-10-15 11:43:00,90.829,90.829,90.804,90.811,11200000.0
2007-10-15 11:44:00,90.81,90.815,90.806,90.807,10600000.0
2007-10-15 11:45:00,90.807,90.817,90.807,90.811,14400000.0
2007-10-15 11:46:00,90.803,90.829,90.803,90.829,11200000.0
2007-10-15 11:47:00,90.815,90.837,90.801,90.837,17600000.0
2007-10-15 11:48:00,90.848,90.848,90.818,90.824,11200000.0
2007-10-15 11:49:00,90.802,90.815,90.8,90.813,12800000.0
2007-10-15 11:50:00,90.819,90.819,90.809,90.815,13200000.0
2007-10-15 11:51:00,90.815,90.815,90.799,90.8,11200000.0
2007-10-15 11:52:00,90.784,90.787,90.78,90.786,11200000.0
2007-10-15 11:53:00,90.771,90.778,90.761,90.765,16000000.0
2007-10-15 11:54:00,90.762,90.762,90.744,90.76,14400000.0
2007-10-15 11:55:00,90.759,90.771,90.704,90.771,11200000.0
2007-10-15 11:56:00,90.787,90.82,90.787,90.82,12800000.0
2007-10-15 11:57:00,90.826,90.826,90.807,90.82,17600000.0
2007-10-15 11:58:00,90.817,90.817,90.787,90.787,11200000.0
2007-10-15 11:59:00,90.81,90.82,90.807,90.82,11200000.0
2007-10-15 12:00:00,90.817,90.844,90.817,90.844,11200000.0
2007-10-15 12:01:00,90.858,90.858,90.843,90.843,11200000.0
2007-10-15 12:02:00,90.852,90.852,90.826,90.826,14400000.0
2007-10-15 12:03:00,90.833,90.833,90.817,90.828,11200000.0
2007-10-15 12:04:00,90.836,90.85,90.834,90.846,17600000.0
2007-10-15 12:05:00,90.837,90.837,90.825,90.836,17600000.0
2007-10-15 12:06:00,90.836,90.844,90.836,90.839,12800000.0
2007-10-15 12:07:00,90.85,90.87,90.85,90.87,11200000.0
2007-10-15 12:08:00,90.882,90.887,90.873,90.883,11200000.0
2007-10-15 12:09:00,90.885,90.891,90.876,90.887,14400000.0
2007-10-15 12:10:00,90.873,90.877,90.863,90.864,11200000.0
2007-10-15 12:11:00,90.86,90.861,90.847,90.847,12800000.0
2007-10-15 12:12:00,90.855,90.87,90.855,90.866,11200000.0
2007-10-15 12:13:00,90.892,90.91,90.892,90.905,11200000.0
2007-10-15 12:14:00,90.906,90.906,90.853,90.855,12800000.0
2007-10-15 12:15:00,90.869,90.869,90.859,90.859,12800000.0
2007-10-15 12:16:00,90.851,90.869,90.85,90.869,12800000.0
2007-10-15 12:17:00,90.869,90.903,90.829,90.869,17600000.0
2007-10-15 12:18:00,90.859,90.875,90.859,90.862,16000000.0
2007-10-15 12:19:00,90.854,90.862,90.843,90.862,12800000.0
2007-10-15 12:20:00,90.851,90.852,90.815,90.816,13800000.0
2007-10-15 12:21:00,90.81,90.81,90.794,90.797,16000000.0
2007-10-15 12:22:00,90.797,90.807,90.797,90.804,16000000.0
2007-10-15 12:23:00,90.813,90.813,90.801,90.803,14400000.0
2007-10-15 12:24:00,90.794,90.806,90.793,90.793,12800000.0
2007-10-15 12:25:00,90.802,90.816,90.802,90.816,11200000.0
2007-10-15 12:26:00,90.816,90.834,90.816,90.834,11200000.0
2007-10-15 12:27:00,90.835,90.835,90.828,90.835,11200000.0
2007-10-15 12:28:00,90.834,90.835,90.824,90.835,12800000.0
2007-10-15 12:29:00,90.835,90.84,90.825,90.84,17600000.0
2007-10-15 12:30:00,90.832,90.834,90.821,90.833,17600000.0
2007-10-15 12:31:00,90.833,90.851,90.833,90.851,13200000.0
2007-10-15 12:32:00,90.842,90.863,90.842,90.863,12800000.0
2007-10-15 12:33:00,90.867,90.867,90.846,90.857,14400000.0
2007-10-15 12:34:00,90.857,90.866,90.856,90.86,12200000.0
2007-10-15 12:35:00,90.851,90.853,90.839,90.841,11200000.0
2007-10-15 12:36:00,90.847,90.857,90.847,90.857,11200000.0
2007-10-15 12:37:00,90.852,90.859,90.83,90.837,11200000.0
2007-10-15 12:38:00,90.826,90.833,90.739,90.832,17600000.0
2007-10-15 12:39:00,90.823,90.827,90.812,90.812,15400000.0
2007-10-15 12:40:00,90.805,90.813,90.786,90.813,16000000.0
2007-10-15 12:41:00,90.821,90.822,90.798,90.798,12800000.0
2007-10-15 12:42:00,90.79,90.792,90.784,90.787,14400000.0
2007-10-15 12:43:00,90.786,90.786,90.763,90.772,12800000.0
2007-10-15 12:44:00,90.769,90.772,90.753,90.766,17600000.0
2007-10-15 12:45:00,90.769,90.786,90.769,90.782,16000000.0
2007-10-15 12:46:00,90.79,90.795,90.781,90.781,12800000.0
2007-10-15 12:47:00,90.764,90.764,90.748,90.756,12800000.0
2007-10-15 12:48:00,90.756,90.764,90.756,90.764,11200000.0
2007-10-15 12:49:00,90.772,90.777,90.764,90.772,15400000.0
2007-10-15 12:50:00,90.771,90.779,90.768,90.77,14400000.0
2007-10-15 12:51:00,90.776,90.79,90.776,90.778,11200000.0
2007-10-15 12:52:00,90.789,90.805,90.789,90.805,11200000.0
2007-10-15 12:53:00,90.8,90.811,90.786,90.786,11200000.0
2007-10-15 12:54:00,90.797,90.797,90.776,90.776,13200000.0
2007-10-15 12:55:00,90.783,90.783,90.764,90.769,15400000.0
2007-10-15 12:56:00,90.759,90.761,90.748,90.76,11600000.0
2007-10-15 12:57:00,90.766,90.792,90.766,90.791,11200000.0
2007-10-15 12:58:00,90.787,90.793,90.77,90.788,17600000.0
2007-10-15 12:59:00,90.791,90.846,90.791,90.846,16000000.0
2007-10-15 13:00:00,90.838,90.838,90.807,90.814,12800000.0
2007-10-15 13:01:00,90.796,90.799,90.787,90.799,14400000.0
2007-10-15 13:02:00,90.813,90.82,90.811,90.818,12800000.0
2007-10-15 13:03:00,90.81,90.824,90.806,90.824,16000000.0
2007-10-15 13:04:00,90.839,90.839,90.823,90.823,11200000.0
2007-10-15 13:05:00,90.827,90.832,90.817,90.822,12800000.0
2007-10-15 13:06:00,90.813,90.816,90.802,90.816,11200000.0
2007-10-15 13:07:00,90.816,90.821,90.81,90.81,14400000.0
2007-10-15 13:08:00,90.813,90.819,90.81,90.81,17600000.0
2007-10-15 13:09:00,90.817,90.817,90.804,90.817,12800000.0
2007-10-15 13:10:00,90.819,90.819,90.791,90.791,16400000.0
2007-10-15 13:11:00,90.798,90.798,90.788,90.788,11200000.0
2007-10-15 13:12:00,90.817,90.817,90.807,90.813,12800000.0
2007-10-15 13:13:00,90.819,90.828,90.817,90.818,17600000.0
2007-10-15 13:14:00,90.84,90.851,90.831,90.831,12800000.0
2007-10-15 13:15:00,90.841,90.841,90.831,90.836,12800000.0
2007-10-15 13:16:00,90.827,90.845,90.827,90.845,17600000.0
2007-10-15 13:17:00,90.841,90.859,90.841,90.859,12800000.0
2007-10-15 13:18:00,90.862,90.881,90.859,90.881,11200000.0
2007-10-15 13:19:00,90.877,90.885,90.875,90.878,15400000.0
2007-10-15 13:20:00,90.859,90.881,90.85,90.881,17600000.0
2007-10-15 13:21:00,90.891,90.891,90.875,90.878,11600000.0
2007-10-15 13:22:00,90.871,90.875,90.86,90.86,12800000.0
2007-10-15 13:23:00,90.861,90.861,90.849,90.849,13200000.0
2007-10-15 13:24:00,90.859,90.863,90.858,90.86,11200000.0
2007-10-15 13:25:00,90.862,90.888,90.862,90.881,17600000.0
2007-10-15 13:26:00,90.89,90.89,90.869,90.871,17600000.0
2007-10-15 13:27:00,90.866,90.882,90.866,90.872,12800000.0
2007-10-15 13:28:00,90.882,90.882,90.788,90.874,16000000.0
2007-10-15 13:29:00,90.856,90.871,90.776,90.851,10600000.0
2007-10-15 13:30:00,90.861,90.876,90.861,90.874,12800000.0
2007-10-15 13:31:00,90.854,90.873,90.854,90.873,11600000.0
2007-10-15 13:32:00,90.88,90.88,90.872,90.872,11200000.0
2007-10-15 13:33:00,90.884,90.886,90.873,90.873,18600000.0
2007-10-15 13:34:00,90.881,90.895,90.881,90.891,12800000.0
2007-10-15 13:35:00,90.876,90.876,90.858,90.858,36800000.0
2007-10-15 13:36:00,90.874,90.891,90.874,90.884,17600000.0
2007-10-15 13:37:00,90.885,90.896,90.883,90.896,14400000.0
2007-10-15 13:38:00,90.892,90.895,90.884,90.888,33600000.0
2007-10-15 13:39:00,90.886,90.895,90.886,90.895,14400000.0
2007-10-15 13:40:00,90.898,90.9,90.892,90.895,40000000.0
2007-10-15 13:41:00,90.898,90.922,90.898,90.919,15400000.0
2007-10-15 13:42:00,90.922,90.934,90.922,90.925,11200000.0
2007-10-15 13:43:00,90.927,90.939,90.923,90.939,27200000.0
2007-10-15 13:44:00,90.925,90.927,90.914,90.922,33600000.0
2007-10-15 13:45:00,90.915,90.927,90.909,90.909,20800000.0
2007-10-15 13:46:00,90.895,90.895,90.849,90.849,23400000.0
2007-10-15 13:47:00,90.829,90.829,90.807,90.807,12800000.0
2007-10-15 13:48:00,90.82,90.828,90.813,90.823,12800000.0
2007-10-15 13:49:00,90.806,90.817,90.798,90.817,17600000.0
2007-10-15 13:50:00,90.824,90.827,90.806,90.813,11200000.0
2007-10-15 13:51:00,90.821,90.824,90.811,90.817,24000000.0
2007-10-15 13:52:00,90.832,90.832,90.809,90.809,12200000.0
2007-10-15 13:53:00,90.82,90.824,90.804,90.824,17600000.0
2007-10-15 13:54:00,90.838,90.853,90.838,90.845,25600000.0
2007-10-15 13:55:00,90.842,90.843,90.833,90.842,14400000.0
2007-10-15 13:56:00,90.821,90.837,90.821,90.837,14400000.0
2007-10-15 13:57:00,90.848,90.848,90.817,90.817,28800000.0
2007-10-15 13:58:00,90.802,90.808,90.801,90.801,14400000.0
2007-10-15 13:59:00,90.813,90.821,90.81,90.814,31400000.0
2007-10-15 14:00:00,90.792,90.792,90.756,90.756,48000000.0
2007-10-15 14:01:00,90.744,90.744,90.732,90.736,31400000.0
2007-10-15 14:02:00,90.729,90.729,90.711,90.726,14400000.0
2007-10-15 14:03:00,90.734,90.765,90.734,90.765,13800000.0
2007-10-15 14:04:00,90.773,90.774,90.773,90.774,10600000.0
2007-10-15 14:05:00,90.772,90.786,90.772,90.778,24000000.0
2007-10-15 14:06:00,90.775,90.782,90.772,90.782,36800000.0
2007-10-15 14:07:00,90.783,90.791,90.781,90.786,40000000.0
2007-10-15 14:08:00,90.784,90.792,90.784,90.786,16000000.0
2007-10-15 14:09:00,90.794,90.802,90.79,90.802,33600000.0
2007-10-15 14:10:00,90.794,90.799,90.787,90.799,33000000.0
2007-10-15 14:11:00,90.796,90.801,90.79,90.794,14400000.0
2007-10-15 14:12:00,90.81,90.822,90.809,90.819,27200000.0
2007-10-15 14:13:00,90.83,90.854,90.815,90.854,14400000.0
2007-10-15 14:14:00,90.877,90.904,90.877,90.904,12800000.0
2007-10-15 14:15:00,90.915,90.925,90.911,90.911,28800000.0
2007-10-15 14:16:00,90.908,90.925,90.908,90.916,25000000.0
2007-10-15 14:17:00,90.908,90.919,90.902,90.919,12800000.0
2007-10-15 14:18:00,90.926,90.945,90.922,90.945,16000000.0
2007-10-15 14:19:00,90.938,90.942,90.931,90.942,12800000.0
2007-10-15 14:20:00,90.956,90.97,90.956,90.968,25600000.0
2007-10-15 14:21:00,90.974,90.98,90.968,90.98,28800000.0
2007-10-15 14:22:00,90.976,90.986,90.965,90.965,24000000.0
2007-10-15 14:23:00,90.963,90.968,90.952,90.952,48000000.0
2007-10-15 14:24:00,90.957,90.957,90.937,90.937,12800000.0
2007-10-15 14:25:00,90.926,90.926,90.913,90.916,12800000.0
2007-10-15 14:26:00,90.919,90.936,90.919,90.928,12800000.0
2007-10-15 14:27:00,90.904,90.909,90.883,90.886,17600000.0
2007-10-15 14:28:00,90.879,90.887,90.872,90.885,11200000.0
2007-10-15 14:29:00,90.896,90.914,90.896,90.914,36800000.0
2007-10-15 14:30:00,90.944,90.957,90.944,90.944,21800000.0
2007-10-15 14:31:00,90.939,90.989,90.939,90.989,20800000.0
2007-10-15 14:32:00,91.009,91.009,90.999,90.999,40000000.0
2007-10-15 14:33:00,90.972,91.016,90.972,90.98,24400000.0
2007-10-15 14:34:00,90.978,90.982,90.975,90.975,33600000.0
2007-10-15 14:35:00,90.975,90.985,90.975,90.982,14400000.0
2007-10-15 14:36:00,90.966,90.966,90.911,90.911,12200000.0
2007-10-15 14:37:00,90.869,90.869,90.854,90.854,11200000.0
2007-10-15 14:38:00,90.876,90.921,90.876,90.911,56000000.0
2007-10-15 14:39:00,90.912,90.917,90.903,90.912,12600000.0
2007-10-15 14:40:00,90.874,90.884,90.866,90.874,14400000.0
2007-10-15 14:41:00,90.867,90.88,90.854,90.876,56000000.0
2007-10-15 14:42:00,90.885,90.903,90.885,90.903,13200000.0
2007-10-15 14:43:00,90.915,90.915,90.899,90.9,25000000.0
2007-10-15 14:44:00,90.9,90.905,90.892,90.892,11200000.0
2007-10-15 14:45:00,90.906,90.906,90.897,90.906,11200000.0
2007-10-15 14:46:00,90.905,90.905,90.89,90.893,11200000.0
2007-10-15 14:47:00,90.886,90.891,90.88,90.88,16000000.0
2007-10-15 14:48:00,90.882,90.882,90.875,90.875,19200000.0
2007-10-15 14:49:00,90.875,90.875,90.838,90.854,32400000.0
2007-10-15 14:50:00,90.862,90.869,90.86,90.869,28200000.0
2007-10-15 14:51:00,90.87,90.891,90.864,90.891,32000000.0
2007-10-15 14:52:00,90.884,90.884,90.87,90.881,12800000.0
2007-10-15 14:53:00,90.884,90.888,90.877,90.884,17600000.0
2007-10-15 14:54:00,90.891,90.901,90.884,90.892,12800000.0
2007-10-15 14:55:00,90.883,90.91,90.883,90.91,16000000.0
2007-10-15 14:56:00,90.907,90.912,90.9,90.9,12800000.0
2007-10-15 14:57:00,90.919,90.929,90.91,90.929,12800000.0
2007-10-15 14:58:00,90.957,90.957,90.936,90.942,17600000.0
2007-10-15 14:59:00,90.932,90.934,90.927,90.929,15400000.0
2007-10-15 15:00:00,90.935,90.937,90.924,90.937,14400000.0
2007-10-15 15:01:00,90.934,90.935,90.923,90.923,12800000.0
2007-10-15 15:02:00,90.933,90.933,90.918,90.931,27200000.0
2007-10-15 15:03:00,90.93,90.93,90.891,90.891,12800000.0
2007-10-15 15:04:00,90.874,90.874,90.836,90.867,24000000.0
2007-10-15 15:05:00,90.885,90.886,90.872,90.872,11600000.0
2007-10-15 15:06:00,90.875,90.875,90.863,90.863,11600000.0
2007-10-15 15:07:00,90.882,90.89,90.881,90.89,25000000.0
2007-10-15 15:08:00,90.887,90.887,90.872,90.881,22400000.0
2007-10-15 15:09:00,90.888,90.895,90.875,90.875,16000000.0
2007-10-15 15:10:00,90.87,90.882,90.84,90.84,40000000.0
2007-10-15 15:11:00,90.847,90.862,90.846,90.855,32000000.0
2007-10-15 15:12:00,90.877,90.901,90.876,90.901,8000000.0
2007-10-15 15:13:00,90.905,90.927,90.905,90.917,44800000.0
2007-10-15 15:14:00,90.922,90.943,90.922,90.943,35200000.0
2007-10-15 15:15:00,90.954,90.954,90.915,90.915,22400000.0
2007-10-15 15:16:00,90.89,90.915,90.89,90.908,36800000.0
2007-10-15 15:17:00,90.904,90.904,90.895,90.895,22400000.0
2007-10-15 15:18:00,90.9,90.911,90.9,90.908,22800000.0
2007-10-15 15:19:00,90.918,90.931,90.918,90.924,16000000.0
2007-10-15 15:20:00,90.927,90.941,90.926,90.941,24000000.0
2007-10-15 15:21:00,90.974,90.981,90.972,90.981,14400000.0
2007-10-15 15:22:00,90.989,90.989,90.971,90.98,14400000.0
2007-10-15 15:23:00,90.963,90.965,90.957,90.965,48000000.0
2007-10-15 15:24:00,90.964,90.964,90.949,90.949,25600000.0
2007-10-15 15:25:00,90.943,90.957,90.943,90.954,27200000.0
2007-10-15 15:26:00,90.948,90.95,90.942,90.947,40000000.0
2007-10-15 15:27:00,90.944,90.954,90.944,90.948,29200000.0
2007-10-15 15:28:00,90.949,90.955,90.941,90.949,70400000.0
2007-10-15 15:29:00,90.95,90.958,90.862,90.948,46400000.0
2007-10-15 15:30:00,90.878,91.015,90.874,90.896,114800000.0
2007-10-15 15:31:00,90.966,90.972,90.949,90.965,60800000.0
2007-10-15 15:32:00,90.965,90.973,90.964,90.973,30400000.0
2007-10-15 15:33:00,90.964,90.966,90.959,90.959,30400000.0
2007-10-15 15:34:00,90.957,90.958,90.949,90.949,22400000.0
2007-10-15 15:35:00,90.967,90.994,90.967,90.994,33600000.0
2007-10-15 15:36:00,90.989,90.989,90.966,90.966,32000000.0
2007-10-15 15:37:00,90.96,90.964,90.956,90.961,30400000.0
2007-10-15 15:38:00,90.964,90.974,90.963,90.964,58600000.0
2007-10-15 15:39:00,90.987,90.994,90.986,90.99,36800000.0
2007-10-15 15:40:00,90.985,90.985,90.953,90.955,35200000.0
2007-10-15 15:41:00,90.942,90.952,90.938,90.952,25600000.0
2007-10-15 15:42:00,90.956,90.968,90.952,90.968,43400000.0
2007-10-15 15:43:00,90.967,90.974,90.951,90.951,27600000.0
2007-10-15 15:44:00,90.943,90.943,90.908,90.908,27200000.0
2007-10-15 15:45:00,90.89,90.89,90.852,90.854,16000000.0
2007-10-15 15:46:00,90.858,90.863,90.852,90.855,14400000.0
2007-10-15 15:47:00,90.845,90.845,90.813,90.834,30400000.0
2007-10-15 15:48:00,90.843,90.866,90.843,90.855,27200000.0
2007-10-15 15:49:00,90.874,90.888,90.873,90.881,11200000.0
2007-10-15 15:50:00,90.878,90.878,90.86,90.865,11200000.0
2007-10-15 15:51:00,90.861,90.871,90.857,90.871,42600000.0
2007-10-15 15:52:00,90.881,90.881,90.866,90.866,20800000.0
2007-10-15 15:53:00,90.869,90.874,90.861,90.861,24000000.0
2007-10-15 15:54:00,90.863,90.871,90.851,90.851,28800000.0
2007-10-15 15:55:00,90.841,90.842,90.832,90.842,24000000.0
2007-10-15 15:56:00,90.825,90.825,90.81,90.81,51000000.0
2007-10-15 15:57:00,90.797,90.815,90.797,90.812,12800000.0
2007-10-15 15:58:00,90.802,90.809,90.789,90.799,19600000.0
2007-10-15 15:59:00,90.83,90.849,90.83,90.849,36200000.0
2007-10-15 16:00:00,90.819,90.819,90.785,90.785,50600000.0
2007-10-15 16:01:00,90.791,90.805,90.789,90.805,41600000.0
2007-10-15 16:02:00,90.793,90.802,90.791,90.802,21800000.0
2007-10-15 16:03:00,90.8,90.8,90.789,90.799,64000000.0
2007-10-15 16:04:00,90.809,90.813,90.802,90.813,44800000.0
2007-10-15 16:05:00,90.797,90.797,90.759,90.759,48000000.0
2007-10-15 16:06:00,90.747,90.752,90.744,90.744,35200000.0
2007-10-15 16:07:00,90.747,90.76,90.741,90.757,32000000.0
2007-10-15 16:08:00,90.765,90.781,90.76,90.781,44800000.0
2007-10-15 16:09:00,90.811,90.83,90.811,90.83,44800000.0
2007-10-15 16:10:00,90.829,90.829,90.8,90.8,41600000.0
2007-10-15 16:11:00,90.8,90.802,90.793,90.801,14800000.0
2007-10-15 16:12:00,90.784,90.789,90.775,90.775,56000000.0
2007-10-15 16:13:00,90.775,90.782,90.77,90.778,11200000.0
2007-10-15 16:14:00,90.783,90.783,90.765,90.773,49600000.0
2007-10-15 16:15:00,90.777,90.794,90.777,90.794,59200000.0
2007-10-15 16:16:00,90.788,90.794,90.775,90.794,17600000.0
2007-10-15 16:17:00,90.793,90.793,90.78,90.785,37800000.0
2007-10-15 16:18:00,90.793,90.805,90.786,90.805,38400000.0
2007-10-15 16:19:00,90.805,90.805,90.781,90.782,22400000.0
2007-10-15 16:20:00,90.767,90.79,90.767,90.79,11200000.0
2007-10-15 16:21:00,90.796,90.811,90.795,90.808,27200000.0
2007-10-15 16:22:00,90.811,90.811,90.789,90.791,41000000.0
2007-10-15 16:23:00,90.787,90.792,90.78,90.788,43200000.0
2007-10-15 16:24:00,90.794,90.8,90.79,90.791,17600000.0
2007-10-15 16:25:00,90.789,90.789,90.743,90.743,33000000.0
2007-10-15 16:26:00,90.741,90.749,90.734,90.734,17000000.0
2007-10-15 16:27:00,90.749,90.757,90.748,90.748,35200000.0
2007-10-15 16:28:00,90.694,90.736,90.694,90.736,26600000.0
2007-10-15 16:29:00,90.742,90.742,90.711,90.711,11200000.0
2007-10-15 16:30:00,90.713,90.733,90.713,90.731,42600000.0
2007-10-15 16:31:00,90.739,90.747,90.731,90.731,41600000.0
2007-10-15 16:32:00,90.716,90.73,90.711,90.73,12800000.0
2007-10-15 16:33:00,90.725,90.726,90.719,90.719,27600000.0
2007-10-15 16:34:00,90.699,90.699,90.675,90.675,35200000.0
2007-10-15 16:35:00,90.676,90.683,90.671,90.675,52800000.0
2007-10-15 16:36:00,90.648,90.648,90.619,90.628,51200000.0
2007-10-15 16:37:00,90.627,90.631,90.62,90.622,41600000.0
2007-10-15 16:38:00,90.622,90.622,90.581,90.581,40000000.0
2007-10-15 16:39:00,90.582,90.582,90.559,90.559,35200000.0
2007-10-15 16:40:00,90.537,90.537,90.49,90.49,56000000.0
2007-10-15 16:41:00,90.486,90.486,90.443,90.458,73600000.0
2007-10-15 16:42:00,90.444,90.444,90.369,90.369,54400000.0
2007-10-15 16:43:00,90.369,90.404,90.369,90.403,17600000.0
2007-10-15 16:44:00,90.424,90.433,90.417,90.433,11200000.0
2007-10-15 16:45:00,90.412,90.429,90.404,90.429,57600000.0
2007-10-15 16:46:00,90.44,90.44,90.405,90.405,12800000.0
2007-10-15 16:47:00,90.39,90.411,90.39,90.395,70400000.0
2007-10-15 16:48:00,90.397,90.43,90.397,90.43,52800000.0
2007-10-15 16:49:00,90.449,90.457,90.437,90.439,36200000.0
2007-10-15 16:50:00,90.444,90.444,90.403,90.403,74400000.0
2007-10-15 16:51:00,90.379,90.403,90.379,90.393,32000000.0
2007-10-15 16:52:00,90.371,90.371,90.336,90.336,46400000.0
2007-10-15 16:53:00,90.321,90.326,90.314,90.314,30200000.0
2007-10-15 16:54:00,90.292,90.297,90.284,90.297,11200000.0
2007-10-15 16:55:00,90.297,90.302,90.295,90.297,27200000.0
2007-10-15 16:56:00,90.271,90.273,90.262,90.272,36800000.0
2007-10-15 16:57:00,90.267,90.271,90.265,90.265,19200000.0
2007-10-15 16:58:00,90.26,90.272,90.258,90.272,12800000.0
2007-10-15 16:59:00,90.28,90.323,90.277,90.323,51200000.0
2007-10-15 17:00:00,90.327,90.329,90.32,90.32,50000000.0
2007-10-15 17:01:00,90.311,90.311,90.259,90.259,39400000.0
2007-10-15 17:02:00,90.228,90.228,90.197,90.197,33600000.0
2007-10-15 17:03:00,90.164,90.18,90.162,90.178,44800000.0
2007-10-15 17:04:00,90.156,90.156,90.06,90.06,41600000.0
2007-10-15 17:05:00,90.045,90.045,89.985,90.031,54400000.0
2007-10-15 17:06:00,90.03,90.039,89.999,89.999,59200000.0
2007-10-15 17:07:00,90.002,90.002,89.944,89.952,35200000.0
2007-10-15 17:08:00,89.93,89.965,89.924,89.965,68200000.0
2007-10-15 17:09:00,90.008,90.026,90.006,90.026,59200000.0
2007-10-15 17:10:00,90.03,90.054,90.024,90.051,25600000.0
2007-10-15 17:11:00,90.075,90.094,90.074,90.074,38400000.0
2007-10-15 17:12:00,90.053,90.053,90.019,90.022,25600000.0
2007-10-15 17:13:00,90.029,90.029,90.011,90.022,28800000.0
2007-10-15 17:14:00,90.027,90.06,90.027,90.06,22400000.0
2007-10-15 17:15:00,90.061,90.08,90.061,90.08,19200000.0
2007-10-15 17:16:00,90.102,90.114,90.102,90.104,17600000.0
2007-10-15 17:17:00,90.101,90.126,90.101,90.126,38200000.0
2007-10-15 17:18:00,90.123,90.134,90.119,90.134,57600000.0
2007-10-15 17:19:00,90.138,90.143,90.124,90.124,24400000.0
2007-10-15 17:20:00,90.079,90.079,90.048,90.048,16000000.0
2007-10-15 17:21:00,90.024,90.024,89.974,89.974,28800000.0
2007-10-15 17:22:00,89.939,89.939,89.836,89.836,19200000.0
2007-10-15 17:23:00,89.807,89.826,89.771,89.771,11200000.0
2007-10-15 17:24:00,89.795,89.821,89.795,89.821,12800000.0
2007-10-15 17:25:00,89.814,89.814,89.751,89.751,17600000.0
2007-10-15 17:26:00,89.683,89.683,89.658,89.662,35600000.0
2007-10-15 17:27:00,89.639,89.639,89.626,89.639,46400000.0
2007-10-15 17:28:00,89.636,89.682,89.636,89.682,32000000.0
2007-10-15 17:29:00,89.702,89.729,89.702,89.728,27200000.0
2007-10-15 17:30:00,89.707,89.729,89.707,89.719,17600000.0
2007-10-15 17:31:00,89.715,89.745,89.715,89.745,87800000.0
2007-10-15 17:32:00,89.729,89.73,89.721,89.726,52800000.0
2007-10-15 17:33:00,89.714,89.714,89.686,89.69,37200000.0
2007-10-15 17:34:00,89.699,89.724,89.699,89.724,64000000.0
2007-10-15 17:35:00,89.752,89.762,89.734,89.734,42600000.0
2007-10-15 17:36:00,89.748,89.779,89.744,89.753,34000000.0
2007-10-15 17:37:00,89.764,89.769,89.76,89.76,16000000.0
2007-10-15 17:38:00,89.764,89.796,89.753,89.796,35200000.0
2007-10-15 17:39:00,89.808,89.827,89.808,89.815,16000000.0
2007-10-15 17:40:00,89.826,89.828,89.816,89.828,75600000.0
2007-10-15 17:41:00,89.834,89.834,89.818,89.818,12800000.0
2007-10-15 17:42:00,89.836,89.836,89.798,89.802,12800000.0
2007-10-15 17:43:00,89.796,89.796,89.78,89.791,17600000.0
2007-10-15 17:44:00,89.781,89.792,89.777,89.792,30400000.0
2007-10-15 17:45:00,89.788,89.801,89.788,89.794,30400000.0
2007-10-15 17:46:00,89.804,89.82,89.804,89.806,42000000.0
2007-10-15 17:47:00,89.792,89.792,89.756,89.775,57000000.0
2007-10-15 17:48:00,89.748,89.748,89.723,89.725,57600000.0
2007-10-15 17:49:00,89.712,89.726,89.703,89.721,46200000.0
2007-10-15 17:50:00,89.703,89.714,89.702,89.714,12800000.0
2007-10-15 17:51:00,89.716,89.721,89.706,89.707,49600000.0
2007-10-15 17:52:00,89.719,89.758,89.719,89.758,43600000.0
2007-10-15 17:53:00,89.778,89.803,89.778,89.803,33000000.0
2007-10-15 17:54:00,89.804,89.804,89.79,89.791,38400000.0
2007-10-15 17:55:00,89.754,89.768,89.754,89.764,40400000.0
2007-10-15 17:56:00,89.744,89.744,89.709,89.709,44800000.0
2007-10-15 17:57:00,89.725,89.741,89.725,89.737,36800000.0
2007-10-15 17:58:00,89.745,89.773,89.745,89.773,17600000.0
2007-10-15 17:59:00,89.78,89.787,89.758,89.787,61800000.0
2007-10-15 18:00:00,89.792,89.792,89.762,89.762,51200000.0
2007-10-15 18:01:00,89.754,89.768,89.747,89.747,32000000.0
2007-10-15 18:02:00,89.726,89.726,89.676,89.676,24000000.0
2007-10-15 18:03:00,89.661,89.661,89.646,89.658,36800000.0
2007-10-15 18:04:00,89.609,89.609,89.492,89.492,33600000.0
2007-10-15 18:05:00,89.491,89.503,89.491,89.498,12800000.0
2007-10-15 18:06:00,89.511,89.536,89.506,89.536,30400000.0
2007-10-15 18:07:00,89.525,89.529,89.512,89.529,11200000.0
2007-10-15 18:08:00,89.553,89.566,89.553,89.566,84800000.0
2007-10-15 18:09:00,89.571,89.59,89.565,89.59,33600000.0
2007-10-15 18:10:00,89.599,89.622,89.591,89.622,16000000.0
2007-10-15 18:11:00,89.62,89.659,89.62,89.659,12800000.0
2007-10-15 18:12:00,89.659,89.659,89.651,89.652,12800000.0
2007-10-15 18:13:00,89.667,89.667,89.653,89.661,27200000.0
2007-10-15 18:14:00,89.672,89.687,89.672,89.683,19200000.0
2007-10-15 18:15:00,89.684,89.691,89.672,89.677,29800000.0
2007-10-15 18:16:00,89.68,89.68,89.659,89.665,56000000.0
2007-10-15 18:17:00,89.662,89.668,89.659,89.668,43200000.0
2007-10-15 18:18:00,89.673,89.681,89.673,89.676,30400000.0
2007-10-15 18:19:00,89.672,89.674,89.662,89.662,46400000.0
2007-10-15 18:20:00,89.668,89.671,89.66,89.66,43200000.0
2007-10-15 18:21:00,89.641,89.641,89.63,89.63,12800000.0
2007-10-15 18:22:00,89.64,89.647,89.64,89.645,33600000.0
2007-10-15 18:23:00,89.638,89.638,89.625,89.631,46400000.0
2007-10-15 18:24:00,89.62,89.632,89.619,89.622,52200000.0
2007-10-15 18:25:00,89.636,89.636,89.619,89.628,33600000.0
2007-10-15 18:26:00,89.614,89.622,89.612,89.612,30400000.0
2007-10-15 18:27:00,89.613,89.619,89.6,89.612,32800000.0
2007-10-15 18:28:00,89.644,89.648,89.635,89.639,12800000.0
2007-10-15 18:29:00,89.63,89.63,89.614,89.625,25600000.0
2007-10-15 18:30:00,89.612,89.612,89.582,89.585,36800000.0
2007-10-15 18:31:00,89.547,89.547,89.527,89.536,11200000.0
2007-10-15 18:32:00,89.522,89.545,89.522,89.539,70400000.0
2007-10-15 18:33:00,89.542,89.554,89.534,89.554,31400000.0
2007-10-15 18:34:00,89.557,89.568,89.557,89.562,19200000.0
2007-10-15 18:35:00,89.573,89.575,89.561,89.562,43200000.0
2007-10-15 18:36:00,89.564,89.564,89.545,89.556,68800000.0
2007-10-15 18:37:00,89.544,89.609,89.544,89.609,36800000.0
2007-10-15 18:38:00,89.627,89.649,89.625,89.649,49000000.0
2007-10-15 18:39:00,89.618,89.619,89.606,89.606,76200000.0
2007-10-15 18:40:00,89.593,89.595,89.572,89.572,65600000.0
2007-10-15 18:41:00,89.548,89.57,89.548,89.57,72400000.0
2007-10-15 18:42:00,89.578,89.578,89.555,89.567,78400000.0
2007-10-15 18:43:00,89.574,89.582,89.571,89.572,49600000.0
2007-10-15 18:44:00,89.544,89.544,89.503,89.531,30400000.0
2007-10-15 18:45:00,89.527,89.532,89.51,89.518,12800000.0
2007-10-15 18:46:00,89.519,89.526,89.516,89.52,12200000.0
2007-10-15 18:47:00,89.511,89.518,89.504,89.509,14400000.0
2007-10-15 18:48:00,89.501,89.501,89.487,89.487,28800000.0
2007-10-15 18:49:00,89.48,89.483,89.464,89.466,23400000.0
2007-10-15 18:50:00,89.439,89.459,89.433,89.459,46400000.0
2007-10-15 18:51:00,89.475,89.475,89.463,89.472,12800000.0
2007-10-15 18:52:00,89.474,89.496,89.474,89.486,18600000.0
2007-10-15 18:53:00,89.491,89.491,89.46,89.46,30400000.0
2007-10-15 18:54:00,89.446,89.446,89.432,89.432,18600000.0
2007-10-15 18:55:00,89.433,89.434,89.423,89.428,22400000.0
2007-10-15 18:56:00,89.417,89.419,89.41,89.416,16000000.0
2007-10-15 18:57:00,89.429,89.431,89.422,89.422,19200000.0
2007-10-15 18:58:00,89.422,89.442,89.421,89.442,32000000.0
2007-10-15 18:59:00,89.451,89.467,89.451,89.46,32000000.0
2007-10-15 19:00:00,89.461,89.486,89.461,89.486,14400000.0
2007-10-15 19:01:00,89.495,89.495,89.474,89.474,19200000.0
2007-10-15 19:02:00,89.481,89.495,89.481,89.485,43200000.0
2007-10-15 19:03:00,89.472,89.472,89.43,89.43,14400000.0
2007-10-15 19:04:00,89.429,89.429,89.418,89.423,17600000.0
2007-10-15 19:05:00,89.436,89.436,89.423,89.423,22400000.0
2007-10-15 19:06:00,89.409,89.409,89.375,89.387,56000000.0
2007-10-15 19:07:00,89.374,89.374,89.317,89.317,34600000.0
2007-10-15 19:08:00,89.319,89.334,89.311,89.333,22400000.0
2007-10-15 19:09:00,89.315,89.341,89.315,89.323,12800000.0
2007-10-15 19:10:00,89.337,89.338,89.316,89.33,17600000.0
2007-10-15 19:11:00,89.311,89.311,89.285,89.31,11200000.0
2007-10-15 19:12:00,89.319,89.319,89.285,89.285,24000000.0
2007-10-15 19:13:00,89.256,89.263,89.246,89.263,12800000.0
2007-10-15 19:14:00,89.269,89.276,89.266,89.269,12800000.0
2007-10-15 19:15:00,89.277,89.305,89.277,89.305,16000000.0
2007-10-15 19:16:00,89.321,89.34,89.315,89.334,12800000.0
2007-10-15 19:17:00,89.364,89.376,89.361,89.361,14400000.0
2007-10-15 19:18:00,89.353,89.363,89.353,89.358,31400000.0
2007-10-15 19:19:00,89.36,89.363,89.335,89.363,11200000.0
2007-10-15 19:20:00,89.364,89.377,89.357,89.377,14400000.0
2007-10-15 19:21:00,89.37,89.389,89.369,89.388,17600000.0
2007-10-15 19:22:00,89.384,89.4,89.368,89.4,14400000.0
2007-10-15 19:23:00,89.397,89.397,89.374,89.395,16000000.0
2007-10-15 19:24:00,89.387,89.394,89.38,89.385,46800000.0
2007-10-15 19:25:00,89.387,89.388,89.369,89.369,11600000.0
2007-10-15 19:26:00,89.351,89.365,89.348,89.35,41600000.0
2007-10-15 19:27:00,89.362,89.38,89.362,89.378,14400000.0
2007-10-15 19:28:00,89.354,89.354,89.341,89.349,13200000.0
2007-10-15 19:29:00,89.387,89.417,89.387,89.415,12800000.0
2007-10-15 19:30:00,89.425,89.46,89.425,89.46,11200000.0
2007-10-15 19:31:00,89.466,89.47,89.455,89.455,12800000.0
2007-10-15 19:32:00,89.457,89.457,89.446,89.446,11200000.0
2007-10-15 19:33:00,89.451,89.451,89.439,89.449,12800000.0
2007-10-15 19:34:00,89.448,89.458,89.447,89.447,12800000.0
2007-10-15 19:35:00,89.439,89.439,89.422,89.432,17600000.0
2007-10-15 19:36:00,89.437,89.446,89.43,89.43,16000000.0
2007-10-15 19:37:00,89.418,89.432,89.418,89.432,11200000.0
2007-10-15 19:38:00,89.425,89.449,89.425,89.442,11200000.0
2007-10-15 19:39:00,89.443,89.48,89.443,89.48,12800000.0
2007-10-15 19:40:00,89.474,89.482,89.469,89.469,11200000.0
2007-10-15 19:41:00,89.458,89.458,89.451,89.455,11200000.0
2007-10-15 19:42:00,89.457,89.463,89.457,89.458,11200000.0
2007-10-15 19:43:00,89.443,89.445,89.441,89.445,4800000.0
2007-10-15 19:44:00,89.437,89.437,89.39,89.39,11200000.0
2007-10-15 19:45:00,89.392,89.416,89.392,89.416,16000000.0
2007-10-15 19:46:00,89.412,89.426,89.412,89.426,14400000.0
2007-10-15 19:47:00,89.42,89.423,89.413,89.423,17600000.0
2007-10-15 19:48:00,89.415,89.415,89.399,89.4,12200000.0
2007-10-15 19:49:00,89.4,89.41,89.4,89.403,30400000.0
2007-10-15 19:50:00,89.399,89.408,89.399,89.408,12200000.0
2007-10-15 19:51:00,89.396,89.405,89.396,89.405,12800000.0
2007-10-15 19:52:00,89.387,89.401,89.369,89.388,16000000.0
2007-10-15 19:53:00,89.397,89.397,89.374,89.391,12800000.0
2007-10-15 19:54:00,89.39,89.406,89.382,89.402,12800000.0
2007-10-15 19:55:00,89.412,89.412,89.401,89.403,11200000.0
2007-10-15 19:56:00,89.393,89.396,89.383,89.386,16000000.0
2007-10-15 19:57:00,89.387,89.388,89.376,89.376,12800000.0
2007-10-15 19:58:00,89.373,89.382,89.373,89.382,11200000.0
2007-10-15 19:59:00,89.388,89.395,89.384,89.395,12800000.0
2007-10-15 20:00:00,89.393,89.394,89.378,89.382,17600000.0
2007-10-15 20:01:00,89.388,89.399,89.388,89.399,11200000.0
2007-10-15 20:02:00,89.393,89.393,89.374,89.374,17600000.0
2007-10-15 20:03:00,89.397,89.397,89.384,89.385,16000000.0
2007-10-15 20:04:00,89.385,89.39,89.381,89.382,30400000.0
2007-10-15 20:05:00,89.388,89.388,89.363,89.363,12800000.0
2007-10-15 20:06:00,89.335,89.34,89.333,89.333,11200000.0
2007-10-15 20:07:00,89.325,89.328,89.317,89.323,17600000.0
2007-10-15 20:08:00,89.323,89.323,89.266,89.266,38800000.0
2007-10-15 20:09:00,89.25,89.25,89.216,89.216,11200000.0
2007-10-15 20:10:00,89.193,89.216,89.193,89.216,8000000.0
2007-10-15 20:11:00,89.235,89.241,89.232,89.232,11200000.0
2007-10-15 20:12:00,89.237,89.237,89.22,89.22,11200000.0
2007-10-15 20:13:00,89.23,89.24,89.226,89.23,27600000.0
2007-10-15 20:14:00,89.228,89.234,89.171,89.234,14400000.0
2007-10-15 20:15:00,89.222,89.241,89.222,89.231,17600000.0
2007-10-15 20:16:00,89.217,89.225,89.212,89.225,28800000.0
2007-10-15 20:17:00,89.236,89.288,89.236,89.288,33600000.0
2007-10-15 20:18:00,89.322,89.363,89.322,89.362,11200000.0
2007-10-15 20:19:00,89.366,89.366,89.357,89.357,11200000.0
2007-10-15 20:20:00,89.351,89.351,89.33,89.33,19200000.0
2007-10-15 20:21:00,89.326,89.332,89.321,89.326,16000000.0
2007-10-15 20:22:00,89.317,89.327,89.295,89.295,14400000.0
2007-10-15 20:23:00,89.29,89.309,89.29,89.292,12800000.0
2007-10-15 20:24:00,89.295,89.304,89.29,89.29,16000000.0
2007-10-15 20:25:00,89.272,89.285,89.272,89.279,11200000.0
2007-10-15 20:26:00,89.281,89.281,89.268,89.276,16000000.0
2007-10-15 20:27:00,89.297,89.307,89.294,89.294,12800000.0
2007-10-15 20:28:00,89.311,89.323,89.303,89.323,11200000.0
2007-10-15 20:29:00,89.318,89.331,89.318,89.322,12800000.0
2007-10-15 20:30:00,89.321,89.321,89.31,89.314,27600000.0
2007-10-15 20:31:00,89.31,89.312,89.305,89.307,8000000.0
2007-10-15 20:32:00,89.314,89.314,89.301,89.307,11200000.0
2007-10-15 20:33:00,89.307,89.318,89.307,89.314,12800000.0
2007-10-15 20:34:00,89.308,89.315,89.308,89.31,11200000.0
2007-10-15 20:35:00,89.309,89.31,89.306,89.309,11200000.0
2007-10-15 20:36:00,89.308,89.308,89.295,89.303,16000000.0
2007-10-15 20:37:00,89.305,89.311,89.302,89.311,8000000.0
2007-10-15 20:38:00,89.299,89.3,89.282,89.282,12800000.0
2007-10-15 20:39:00,89.28,89.288,89.279,89.288,14400000.0
2007-10-15 20:40:00,89.291,89.3,89.287,89.3,11600000.0
2007-10-15 20:41:00,89.3,89.3,89.285,89.285,14400000.0
2007-10-15 20:42:00,89.296,89.307,89.293,89.307,11200000.0
2007-10-15 20:43:00,89.303,89.303,89.289,89.293,14400000.0
2007-10-15 20:44:00,89.301,89.313,89.301,89.311,11200000.0
2007-10-15 20:45:00,89.316,89.329,89.316,89.329,12800000.0
2007-10-15 20:46:00,89.33,89.331,89.319,89.319,14400000.0
2007-10-15 20:47:00,89.321,89.327,89.306,89.306,13200000.0
2007-10-15 20:48:00,89.304,89.304,89.276,89.298,17600000.0
2007-10-15 20:49:00,89.296,89.296,89.277,89.277,11200000.0
2007-10-15 20:50:00,89.282,89.287,89.278,89.286,14400000.0
2007-10-15 20:51:00,89.289,89.29,89.284,89.284,28800000.0
2007-10-15 20:52:00,89.287,89.289,89.28,89.281,11200000.0
2007-10-15 20:53:00,89.277,89.288,89.276,89.276,16000000.0
2007-10-15 20:54:00,89.28,89.28,89.269,89.269,10600000.0
2007-10-15 20:55:00,89.271,89.278,89.263,89.266,11200000.0
2007-10-15 20:56:00,89.241,89.241,89.231,89.237,12800000.0
2007-10-15 20:57:00,89.233,89.24,89.23,89.23,12800000.0
2007-10-15 20:58:00,89.219,89.219,89.204,89.206,16000000.0
2007-10-15 20:59:00,89.227,89.247,89.227,89.247,11200000.0
2007-10-15 21:00:00,89.257,89.272,89.253,89.272,17000000.0
2007-10-15 21:01:00,89.271,89.284,89.267,89.282,11200000.0
2007-10-15 21:02:00,89.294,89.308,89.294,89.304,16000000.0
2007-10-15 21:03:00,89.333,89.394,89.333,89.394,12800000.0
2007-10-15 21:04:00,89.366,89.366,89.355,89.359,16000000.0
2007-10-15 21:05:00,89.355,89.368,89.349,89.358,12800000.0
2007-10-15 21:06:00,89.35,89.35,89.333,89.334,11200000.0
2007-10-15 21:07:00,89.344,89.344,89.326,89.334,14400000.0
2007-10-15 21:08:00,89.335,89.342,89.329,89.342,16000000.0
2007-10-15 21:09:00,89.369,89.374,89.362,89.372,14400000.0
2007-10-15 21:10:00,89.367,89.385,89.367,89.375,12800000.0
2007-10-15 21:11:00,89.359,89.364,89.342,89.342,12800000.0
2007-10-15 21:12:00,89.33,89.33,89.314,89.316,12800000.0
2007-10-15 21:13:00,89.312,89.326,89.312,89.319,15400000.0
2007-10-15 21:14:00,89.305,89.305,89.291,89.303,12800000.0
2007-10-15 21:15:00,89.294,89.294,89.276,89.29,11200000.0
2007-10-15 21:16:00,89.283,89.284,89.277,89.277,19200000.0
2007-10-15 21:17:00,89.27,89.272,89.262,89.27,14400000.0
2007-10-15 21:18:00,89.272,89.28,89.272,89.28,11200000.0
2007-10-15 21:19:00,89.28,89.284,89.273,89.282,11200000.0
2007-10-15 21:20:00,89.266,89.288,89.266,89.281,14800000.0
2007-10-15 21:21:00,89.301,89.301,89.277,89.277,17600000.0
2007-10-15 21:22:00,89.257,89.257,89.237,89.237,12800000.0
2007-10-15 21:23:00,89.22,89.22,89.188,89.197,12800000.0
2007-10-15 21:24:00,89.181,89.181,89.137,89.137,11200000.0
2007-10-15 21:25:00,89.141,89.141,89.088,89.088,17600000.0
2007-10-15 21:26:00,89.067,89.067,89.052,89.06,24400000.0
2007-10-15 21:27:00,89.062,89.066,89.051,89.054,22400000.0
2007-10-15 21:28:00,89.073,89.097,89.057,89.097,11600000.0
2007-10-15 21:29:00,89.117,89.14,89.117,89.14,27200000.0
2007-10-15 21:30:00,89.163,89.163,89.144,89.15,12800000.0
2007-10-15 21:31:00,89.153,89.153,89.126,89.126,16000000.0
2007-10-15 21:32:00,89.08,89.08,89.038,89.048,14400000.0
2007-10-15 21:33:00,89.046,89.046,89.003,89.003,10600000.0
2007-10-15 21:34:00,89.005,89.008,88.981,88.986,17600000.0
2007-10-15 21:35:00,89.005,89.005,88.979,88.979,14400000.0
2007-10-15 21:36:00,88.98,88.989,88.97,88.989,10600000.0
2007-10-15 21:37:00,88.978,88.993,88.966,88.966,16000000.0
2007-10-15 21:38:00,88.962,88.972,88.876,88.876,12800000.0
2007-10-15 21:39:00,88.968,88.981,88.959,88.962,12800000.0
2007-10-15 21:40:00,88.958,88.963,88.947,88.963,11200000.0
2007-10-15 21:41:00,88.966,88.98,88.885,88.965,11200000.0
2007-10-15 21:42:00,88.981,88.981,88.954,88.979,14400000.0
2007-10-15 21:43:00,88.973,88.991,88.973,88.991,14400000.0
2007-10-15 21:44:00,89.019,89.052,89.019,89.052,12800000.0
2007-10-15 21:45:00,89.074,89.122,89.074,89.122,17600000.0
2007-10-15 21:46:00,89.139,89.176,89.139,89.176,14400000.0
2007-10-15 21:47:00,89.212,89.244,89.212,89.243,11200000.0
2007-10-15 21:48:00,89.254,89.254,89.22,89.238,35200000.0
2007-10-15 21:49:00,89.209,89.217,89.203,89.203,10600000.0
2007-10-15 21:50:00,89.199,89.199,89.173,89.183,13200000.0
2007-10-15 21:51:00,89.168,89.168,89.14,89.14,17600000.0
2007-10-15 21:52:00,89.145,89.145,89.127,89.128,11200000.0
2007-10-15 21:53:00,89.113,89.113,89.092,89.092,11200000.0
2007-10-15 21:54:00,89.114,89.118,89.111,89.118,11200000.0
2007-10-15 21:55:00,89.111,89.117,89.1,89.116,12800000.0
2007-10-15 21:56:00,89.126,89.126,89.111,89.111,12800000.0
2007-10-15 21:57:00,89.108,89.109,89.101,89.108,17600000.0
2007-10-15 21:58:00,89.087,89.1,89.057,89.057,17600000.0
2007-10-15 21:59:00,89.066,89.093,89.066,89.087,12800000.0
2007-10-15 22:00:00,89.101,89.101,89.081,89.099,17600000.0
2007-10-15 22:01:00,89.097,89.102,89.079,89.079,11200000.0
2007-10-15 22:02:00,89.073,89.148,89.073,89.148,11200000.0
2007-10-15 22:03:00,89.128,89.139,89.125,89.139,17600000.0
2007-10-15 22:04:00,89.151,89.169,89.151,89.168,16000000.0
2007-10-15 22:05:00,89.178,89.196,89.178,89.185,11200000.0
2007-10-15 22:06:00,89.18,89.191,89.179,89.182,12800000.0
2007-10-15 22:07:00,89.176,89.223,89.176,89.223,16000000.0
2007-10-15 22:08:00,89.235,89.258,89.232,89.247,16000000.0
2007-10-15 22:09:00,89.236,89.251,89.235,89.25,12800000.0
2007-10-15 22:10:00,89.268,89.297,89.268,89.297,12800000.0
2007-10-15 22:11:00,89.301,89.301,89.292,89.296,11200000.0
2007-10-15 22:12:00,89.301,89.307,89.298,89.307,12800000.0
2007-10-15 22:13:00,89.281,89.291,89.277,89.291,12800000.0
2007-10-15 22:14:00,89.279,89.314,89.279,89.314,12800000.0
2007-10-15 22:15:00,89.316,89.316,89.309,89.311,14400000.0
2007-10-15 22:16:00,89.3,89.305,89.297,89.302,12800000.0
2007-10-15 22:17:00,89.321,89.33,89.263,89.33,8000000.0
2007-10-15 22:18:00,89.342,89.35,89.342,89.342,9600000.0
2007-10-15 22:19:00,89.341,89.355,89.339,89.355,11200000.0
2007-10-15 22:20:00,89.344,89.376,89.344,89.376,12800000.0
2007-10-15 22:21:00,89.385,89.385,89.372,89.373,11200000.0
2007-10-15 22:22:00,89.374,89.374,89.366,89.366,12800000.0
2007-10-15 22:23:00,89.369,89.369,89.357,89.361,12800000.0
2007-10-15 22:24:00,89.353,89.353,89.34,89.34,11200000.0
2007-10-15 22:25:00,89.355,89.355,89.341,89.341,16000000.0
2007-10-15 22:26:00,89.362,89.37,89.36,89.37,11200000.0
2007-10-15 22:27:00,89.381,89.387,89.381,89.387,12800000.0
2007-10-15 22:28:00,89.388,89.409,89.388,89.399,11200000.0
2007-10-15 22:29:00,89.437,89.441,89.414,89.414,16000000.0
2007-10-15 22:30:00,89.431,89.451,89.431,89.45,17600000.0
2007-10-15 22:31:00,89.441,89.441,89.428,89.428,11200000.0
2007-10-15 22:32:00,89.437,89.437,89.418,89.427,12800000.0
2007-10-15 22:33:00,89.439,89.439,89.425,89.434,11200000.0
2007-10-15 22:34:00,89.439,89.439,89.416,89.422,12800000.0
2007-10-15 22:35:00,89.402,89.403,89.388,89.394,12800000.0
2007-10-15 22:36:00,89.397,89.401,89.387,89.388,17000000.0
2007-10-15 22:37:00,89.388,89.388,89.37,89.37,25600000.0
2007-10-15 22:38:00,89.394,89.406,89.382,89.406,17600000.0
2007-10-15 22:39:00,89.406,89.451,89.406,89.451,12800000.0
2007-10-15 22:40:00,89.435,89.435,89.396,89.396,17600000.0
2007-10-15 22:41:00,89.391,89.391,89.374,89.376,11200000.0
2007-10-15 22:42:00,89.369,89.372,89.356,89.365,17600000.0
2007-10-15 22:43:00,89.357,89.374,89.357,89.368,16000000.0
2007-10-15 22:44:00,89.37,89.379,89.367,89.372,12800000.0
2007-10-15 22:45:00,89.379,89.385,89.371,89.376,16400000.0
2007-10-15 22:46:00,89.38,89.384,89.369,89.384,11200000.0
2007-10-15 22:47:00,89.362,89.369,89.356,89.356,17600000.0
2007-10-15 22:48:00,89.359,89.361,89.352,89.352,11200000.0
2007-10-15 22:49:00,89.345,89.352,89.344,89.352,12800000.0
2007-10-15 22:50:00,89.359,89.368,89.359,89.363,11200000.0
2007-10-15 22:51:00,89.363,89.369,89.362,89.363,11200000.0
2007-10-15 22:52:00,89.352,89.353,89.337,89.344,11200000.0
2007-10-15 22:53:00,89.345,89.363,89.345,89.363,11200000.0
2007-10-15 22:54:00,89.362,89.37,89.347,89.347,12800000.0
2007-10-15 22:55:00,89.36,89.369,89.36,89.369,12800000.0
2007-10-15 22:56:00,89.359,89.365,89.354,89.365,17600000.0
2007-10-15 22:57:00,89.365,89.365,89.346,89.356,17600000.0
2007-10-15 22:58:00,89.354,89.363,89.354,89.36,14400000.0
2007-10-15 22:59:00,89.347,89.358,89.347,89.348,17600000.0
2007-10-15 23:00:00,89.368,89.385,89.363,89.382,17600000.0
2007-10-15 23:01:00,89.367,89.367,89.351,89.351,14400000.0
2007-10-15 23:02:00,89.367,89.384,89.367,89.378,17600000.0
2007-10-15 23:03:00,89.389,89.395,89.374,89.381,16000000.0
2007-10-15 23:04:00,89.379,89.401,89.379,89.401,11200000.0
2007-10-15 23:05:00,89.388,89.389,89.372,89.387,34000000.0
2007-10-15 23:06:00,89.384,89.399,89.384,89.397,12800000.0
2007-10-15 23:07:00,89.4,89.412,89.4,89.412,12800000.0
2007-10-15 23:08:00,89.415,89.421,89.415,89.417,16000000.0
2007-10-15 23:09:00,89.426,89.436,89.426,89.429,17600000.0
2007-10-15 23:10:00,89.433,89.433,89.421,89.424,12800000.0
2007-10-15 23:11:00,89.425,89.425,89.42,89.423,11200000.0
2007-10-15 23:12:00,89.429,89.429,89.42,89.424,16000000.0
2007-10-15 23:13:00,89.434,89.436,89.43,89.436,12800000.0
2007-10-15 23:14:00,89.445,89.451,89.432,89.447,11200000.0
2007-10-15 23:15:00,89.447,89.45,89.429,89.429,18000000.0
2007-10-15 23:16:00,89.43,89.44,89.426,89.426,12800000.0
2007-10-15 23:17:00,89.421,89.422,89.412,89.412,11200000.0
2007-10-15 23:18:00,89.417,89.433,89.417,89.433,11200000.0
2007-10-15 23:19:00,89.432,89.444,89.432,89.432,12800000.0
2007-10-15 23:20:00,89.446,89.45,89.435,89.448,14400000.0
2007-10-15 23:21:00,89.433,89.461,89.433,89.459,16000000.0
2007-10-15 23:22:00,89.449,89.449,89.435,89.435,12200000.0
2007-10-15 23:23:00,89.432,89.453,89.432,89.453,11200000.0
2007-10-15 23:24:00,89.443,89.446,89.434,89.44,11200000.0
2007-10-15 23:25:00,89.441,89.445,89.433,89.436,13800000.0
2007-10-15 23:26:00,89.442,89.474,89.442,89.474,12800000.0
2007-10-15 23:27:00,89.466,89.474,89.454,89.474,17600000.0
2007-10-15 23:28:00,89.478,89.489,89.478,89.489,12800000.0
2007-10-15 23:29:00,89.503,89.511,89.438,89.511,11200000.0
2007-10-15 23:30:00,89.516,89.52,89.508,89.508,16000000.0
2007-10-15 23:31:00,89.517,89.534,89.517,89.53,12800000.0
2007-10-15 23:32:00,89.536,89.538,89.522,89.522,17600000.0
2007-10-15 23:33:00,89.529,89.529,89.503,89.503,12800000.0
2007-10-15 23:34:00,89.506,89.506,89.479,89.491,16000000.0
2007-10-15 23:35:00,89.487,89.499,89.481,89.496,16000000.0
2007-10-15 23:36:00,89.497,89.497,89.47,89.47,12800000.0
2007-10-15 23:37:00,89.481,89.481,89.466,89.468,12800000.0
2007-10-15 23:38:00,89.468,89.488,89.468,89.488,11200000.0
2007-10-15 23:39:00,89.484,89.484,89.476,89.479,11200000.0
2007-10-15 23:40:00,89.479,89.483,89.469,89.48,34600000.0
2007-10-15 23:41:00,89.496,89.506,89.494,89.501,12800000.0
2007-10-15 23:42:00,89.509,89.514,89.508,89.508,17600000.0
2007-10-15 23:43:00,89.506,89.514,89.498,89.514,14800000.0
2007-10-15 23:44:00,89.517,89.523,89.508,89.523,16000000.0
2007-10-15 23:45:00,89.51,89.52,89.504,89.517,11200000.0
2007-10-15 23:46:00,89.501,89.516,89.501,89.516,18000000.0
2007-10-15 23:47:00,89.524,89.524,89.512,89.524,12800000.0
2007-10-15 23:48:00,89.527,89.527,89.52,89.526,12800000.0
2007-10-15 23:49:00,89.529,89.535,89.514,89.535,16000000.0
2007-10-15 23:50:00,89.529,89.539,89.521,89.539,11200000.0
2007-10-15 23:51:00,89.532,89.532,89.514,89.527,12800000.0
2007-10-15 23:52:00,89.536,89.587,89.536,89.582,13200000.0
2007-10-15 23:53:00,89.579,89.58,89.564,89.564,9600000.0
2007-10-15 23:54:00,89.568,89.587,89.558,89.585,14400000.0
2007-10-15 23:55:00,89.584,89.584,89.571,89.582,14400000.0
2007-10-15 23:56:00,89.494,89.599,89.494,89.575,10600000.0
2007-10-15 23:57:00,89.569,89.57,89.545,89.57,12800000.0
2007-10-15 23:58:00,89.575,89.592,89.567,89.592,11200000.0
2007-10-15 23:59:00,89.601,89.608,89.589,89.604,14400000.0
2007-10-16 00:00:00,89.609,89.616,89.603,89.608,17600000.0
2007-10-16 00:01:00,89.611,89.611,89.589,89.595,12800000.0
2007-10-16 00:02:00,89.586,89.586,89.545,89.579,11200000.0
2007-10-16 00:03:00,89.596,89.596,89.586,89.593,11200000.0
2007-10-16 00:04:00,89.589,89.613,89.589,89.611,11200000.0
2007-10-16 00:05:00,89.601,89.613,89.59,89.602,11200000.0
2007-10-16 00:06:00,89.607,89.61,89.598,89.608,11200000.0
2007-10-16 00:07:00,89.603,89.615,89.603,89.607,8000000.0
2007-10-16 00:08:00,89.597,89.597,89.563,89.567,12800000.0
2007-10-16 00:09:00,89.563,89.573,89.555,89.568,11200000.0
2007-10-16 00:10:00,89.571,89.572,89.561,89.572,12800000.0
2007-10-16 00:11:00,89.573,89.573,89.562,89.563,12800000.0
2007-10-16 00:12:00,89.543,89.548,89.542,89.543,12800000.0
2007-10-16 00:13:00,89.551,89.573,89.551,89.573,11200000.0
2007-10-16 00:14:00,89.575,89.575,89.55,89.55,14400000.0
2007-10-16 00:15:00,89.574,89.578,89.573,89.578,8000000.0
2007-10-16 00:16:00,89.573,89.604,89.573,89.601,13800000.0
2007-10-16 00:17:00,89.591,89.591,89.575,89.586,8000000.0
2007-10-16 00:18:00,89.572,89.585,89.572,89.585,12800000.0
2007-10-16 00:19:00,89.584,89.593,89.584,89.591,13200000.0
2007-10-16 00:20:00,89.571,89.571,89.543,89.544,17600000.0
2007-10-16 00:21:00,89.538,89.538,89.511,89.518,8000000.0
2007-10-16 00:22:00,89.515,89.516,89.46,89.46,17600000.0
2007-10-16 00:23:00,89.479,89.489,89.479,89.484,12800000.0
2007-10-16 00:24:00,89.491,89.493,89.479,89.491,14400000.0
2007-10-16 00:25:00,89.487,89.52,89.484,89.52,11200000.0
2007-10-16 00:26:00,89.531,89.542,89.531,89.537,13600000.0
2007-10-16 00:27:00,89.549,89.564,89.542,89.564,11200000.0
2007-10-16 00:28:00,89.563,89.578,89.547,89.547,31400000.0
2007-10-16 00:29:00,89.578,89.595,89.578,89.586,12800000.0
2007-10-16 00:30:00,89.57,89.594,89.57,89.587,11200000.0
2007-10-16 00:31:00,89.572,89.575,89.564,89.566,13200000.0
2007-10-16 00:32:00,89.551,89.563,89.546,89.563,12800000.0
2007-10-16 00:33:00,89.554,89.554,89.546,89.552,12800000.0
2007-10-16 00:34:00,89.552,89.56,89.547,89.56,19200000.0
2007-10-16 00:35:00,89.561,89.564,89.556,89.56,12800000.0
2007-10-16 00:36:00,89.55,89.55,89.527,89.536,17600000.0
2007-10-16 00:37:00,89.55,89.554,89.55,89.552,12800000.0
2007-10-16 00:38:00,89.559,89.559,89.55,89.551,11200000.0
2007-10-16 00:39:00,89.539,89.554,89.535,89.546,17600000.0
2007-10-16 00:40:00,89.54,89.542,89.517,89.533,16000000.0
2007-10-16 00:41:00,89.532,89.548,89.532,89.548,16000000.0
2007-10-16 00:42:00,89.534,89.545,89.534,89.545,12800000.0
2007-10-16 00:43:00,89.53,89.543,89.528,89.536,16000000.0
2007-10-16 00:44:00,89.541,89.545,89.525,89.541,17600000.0
2007-10-16 00:45:00,89.539,89.545,89.536,89.54,12800000.0
2007-10-16 00:46:00,89.564,89.569,89.56,89.56,14400000.0
2007-10-16 00:47:00,89.562,89.562,89.548,89.551,12800000.0
2007-10-16 00:48:00,89.562,89.565,89.531,89.531,12800000.0
2007-10-16 00:49:00,89.533,89.553,89.529,89.55,11200000.0
2007-10-16 00:50:00,89.559,89.563,89.552,89.552,12800000.0
2007-10-16 00:51:00,89.553,89.572,89.538,89.572,10600000.0
2007-10-16 00:52:00,89.567,89.573,89.552,89.552,11200000.0
2007-10-16 00:53:00,89.557,89.577,89.557,89.577,11200000.0
2007-10-16 00:54:00,89.561,89.566,89.557,89.564,17600000.0
2007-10-16 00:55:00,89.566,89.583,89.566,89.58,12800000.0
2007-10-16 00:56:00,89.579,89.579,89.564,89.575,12800000.0
2007-10-16 00:57:00,89.591,89.595,89.584,89.595,12800000.0
2007-10-16 00:58:00,89.592,89.592,89.572,89.579,12800000.0
2007-10-16 00:59:00,89.568,89.576,89.563,89.572,11200000.0
2007-10-16 01:00:00,89.564,89.564,89.545,89.562,16400000.0
2007-10-16 01:01:00,89.566,89.566,89.552,89.552,9600000.0
2007-10-16 01:02:00,89.55,89.569,89.545,89.569,11200000.0
2007-10-16 01:03:00,89.561,89.569,89.561,89.565,11200000.0
2007-10-16 01:04:00,89.565,89.565,89.545,89.545,12800000.0
2007-10-16 01:05:00,89.57,89.582,89.563,89.563,11200000.0
2007-10-16 01:06:00,89.561,89.568,89.499,89.56,12800000.0
2007-10-16 01:07:00,89.571,89.599,89.571,89.599,9600000.0
2007-10-16 01:08:00,89.604,89.608,89.593,89.597,16000000.0
2007-10-16 01:09:00,89.606,89.608,89.597,89.608,17600000.0
2007-10-16 01:10:00,89.601,89.601,89.576,89.581,15400000.0
2007-10-16 01:11:00,89.561,89.561,89.553,89.553,11200000.0
2007-10-16 01:12:00,89.547,89.547,89.538,89.545,15400000.0
2007-10-16 01:13:00,89.551,89.56,89.551,89.554,8000000.0
2007-10-16 01:14:00,89.562,89.576,89.557,89.576,16000000.0
2007-10-16 01:15:00,89.587,89.587,89.576,89.578,12200000.0
2007-10-16 01:16:00,89.575,89.584,89.575,89.584,25600000.0
2007-10-16 01:17:00,89.585,89.587,89.568,89.587,11200000.0
2007-10-16 01:18:00,89.598,89.599,89.583,89.583,12800000.0
2007-10-16 01:19:00,89.585,89.589,89.572,89.584,16000000.0
2007-10-16 01:20:00,89.577,89.592,89.577,89.592,11200000.0
2007-10-16 01:21:00,89.587,89.588,89.579,89.584,12800000.0
2007-10-16 01:22:00,89.558,89.56,89.552,89.56,12800000.0
2007-10-16 01:23:00,89.527,89.527,89.503,89.503,11200000.0
2007-10-16 01:24:00,89.516,89.518,89.499,89.504,12800000.0
2007-10-16 01:25:00,89.508,89.514,89.499,89.514,12800000.0
2007-10-16 01:26:00,89.535,89.536,89.525,89.536,11200000.0
2007-10-16 01:27:00,89.527,89.527,89.503,89.503,12800000.0
2007-10-16 01:28:00,89.485,89.485,89.47,89.47,14400000.0
2007-10-16 01:29:00,89.47,89.476,89.447,89.476,17600000.0
2007-10-16 01:30:00,89.451,89.459,89.448,89.455,11200000.0
2007-10-16 01:31:00,89.463,89.488,89.456,89.488,11200000.0
2007-10-16 01:32:00,89.498,89.507,89.498,89.507,12800000.0
2007-10-16 01:33:00,89.505,89.512,89.488,89.512,9600000.0
2007-10-16 01:34:00,89.519,89.526,89.518,89.52,24000000.0
2007-10-16 01:35:00,89.518,89.526,89.514,89.514,14400000.0
2007-10-16 01:36:00,89.519,89.524,89.509,89.52,11200000.0
2007-10-16 01:37:00,89.524,89.526,89.513,89.515,14400000.0
2007-10-16 01:38:00,89.516,89.528,89.506,89.528,18400000.0
2007-10-16 01:39:00,89.535,89.545,89.535,89.542,14400000.0
2007-10-16 01:40:00,89.556,89.564,89.551,89.564,11200000.0
2007-10-16 01:41:00,89.556,89.565,89.556,89.562,9600000.0
2007-10-16 01:42:00,89.559,89.56,89.553,89.553,11200000.0
2007-10-16 01:43:00,89.567,89.567,89.559,89.559,11200000.0
2007-10-16 01:44:00,89.556,89.557,89.545,89.546,13200000.0
2007-10-16 01:45:00,89.553,89.553,89.537,89.537,16000000.0
2007-10-16 01:46:00,89.507,89.528,89.507,89.522,16400000.0
2007-10-16 01:47:00,89.506,89.516,89.493,89.493,14400000.0
2007-10-16 01:48:00,89.47,89.478,89.459,89.468,12800000.0
2007-10-16 01:49:00,89.468,89.473,89.468,89.472,8000000.0
2007-10-16 01:50:00,89.464,89.472,89.464,89.465,14400000.0
2007-10-16 01:51:00,89.467,89.486,89.467,89.484,11200000.0
2007-10-16 01:52:00,89.497,89.502,89.494,89.494,20200000.0
2007-10-16 01:53:00,89.502,89.512,89.498,89.5,14400000.0
2007-10-16 01:54:00,89.504,89.506,89.495,89.497,12800000.0
2007-10-16 01:55:00,89.481,89.486,89.474,89.484,12800000.0
2007-10-16 01:56:00,89.49,89.49,89.475,89.476,12800000.0
2007-10-16 01:57:00,89.478,89.478,89.47,89.472,11200000.0
2007-10-16 01:58:00,89.468,89.487,89.464,89.487,11200000.0
2007-10-16 01:59:00,89.503,89.508,89.5,89.502,11200000.0
2007-10-16 02:00:00,89.504,89.514,89.504,89.511,12800000.0
2007-10-16 02:01:00,89.514,89.52,89.512,89.516,17600000.0
2007-10-16 02:02:00,89.504,89.515,89.504,89.512,12800000.0
2007-10-16 02:03:00,89.514,89.527,89.514,89.526,16000000.0
2007-10-16 02:04:00,89.557,89.563,89.556,89.561,9600000.0
2007-10-16 02:05:00,89.562,89.562,89.546,89.546,12800000.0
2007-10-16 02:06:00,89.54,89.54,89.521,89.527,12200000.0
2007-10-16 02:07:00,89.534,89.542,89.53,89.53,12800000.0
2007-10-16 02:08:00,89.524,89.537,89.524,89.525,7400000.0
2007-10-16 02:09:00,89.543,89.578,89.543,89.578,16000000.0
2007-10-16 02:10:00,89.6,89.6,89.589,89.593,11200000.0
2007-10-16 02:11:00,89.594,89.603,89.585,89.592,12800000.0
2007-10-16 02:12:00,89.593,89.597,89.58,89.594,11200000.0
2007-10-16 02:13:00,89.608,89.608,89.583,89.583,11200000.0
2007-10-16 02:14:00,89.578,89.589,89.571,89.582,10600000.0
2007-10-16 02:15:00,89.583,89.583,89.562,89.562,11200000.0
2007-10-16 02:16:00,89.569,89.578,89.513,89.571,17600000.0
2007-10-16 02:17:00,89.582,89.611,89.582,89.583,11200000.0
2007-10-16 02:18:00,89.54,89.54,89.481,89.481,8000000.0
2007-10-16 02:19:00,89.494,89.502,89.491,89.502,12800000.0
2007-10-16 02:20:00,89.49,89.492,89.488,89.492,8000000.0
2007-10-16 02:21:00,89.491,89.496,89.48,89.48,17600000.0
2007-10-16 02:22:00,89.482,89.502,89.482,89.502,16000000.0
2007-10-16 02:23:00,89.501,89.537,89.501,89.537,12800000.0
2007-10-16 02:24:00,89.538,89.546,89.452,89.539,11200000.0
2007-10-16 02:25:00,89.53,89.535,89.516,89.516,17600000.0
2007-10-16 02:26:00,89.51,89.517,89.502,89.513,9600000.0
2007-10-16 02:27:00,89.515,89.518,89.513,89.518,11200000.0
2007-10-16 02:28:00,89.517,89.517,89.508,89.511,8000000.0
2007-10-16 02:29:00,89.511,89.511,89.501,89.501,11200000.0
2007-10-16 02:30:00,89.485,89.487,89.481,89.482,11200000.0
2007-10-16 02:31:00,89.476,89.476,89.448,89.448,17600000.0
2007-10-16 02:32:00,89.396,89.412,89.396,89.412,11200000.0
2007-10-16 02:33:00,89.437,89.446,89.435,89.436,11200000.0
2007-10-16 02:34:00,89.441,89.447,89.436,89.437,13800000.0
2007-10-16 02:35:00,89.411,89.411,89.378,89.382,12800000.0
2007-10-16 02:36:00,89.371,89.377,89.367,89.369,12800000.0
2007-10-16 02:37:00,89.361,89.361,89.328,89.328,12800000.0
2007-10-16 02:38:00,89.337,89.348,89.333,89.348,12800000.0
2007-10-16 02:39:00,89.366,89.383,89.363,89.379,16000000.0
2007-10-16 02:40:00,89.373,89.389,89.367,89.387,12800000.0
2007-10-16 02:41:00,89.38,89.38,89.366,89.366,11200000.0
2007-10-16 02:42:00,89.327,89.327,89.309,89.313,9600000.0
2007-10-16 02:43:00,89.293,89.293,89.263,89.275,11200000.0
2007-10-16 02:44:00,89.259,89.276,89.259,89.276,9000000.0
2007-10-16 02:45:00,89.242,89.246,89.223,89.246,8000000.0
2007-10-16 02:46:00,89.261,89.263,89.258,89.259,8000000.0
2007-10-16 02:47:00,89.258,89.258,89.243,89.243,12800000.0
2007-10-16 02:48:00,89.254,89.272,89.254,89.272,8000000.0
2007-10-16 02:49:00,89.286,89.289,89.279,89.283,17600000.0
2007-10-16 02:50:00,89.285,89.285,89.263,89.269,11200000.0
2007-10-16 02:51:00,89.265,89.268,89.25,89.263,11600000.0
2007-10-16 02:52:00,89.245,89.259,89.245,89.259,11200000.0
2007-10-16 02:53:00,89.26,89.268,89.256,89.261,11200000.0
2007-10-16 02:54:00,89.188,89.274,89.188,89.251,11200000.0
2007-10-16 02:55:00,89.251,89.258,89.251,89.253,11200000.0
2007-10-16 02:56:00,89.256,89.258,89.231,89.238,11200000.0
2007-10-16 02:57:00,89.245,89.254,89.239,89.254,11200000.0
2007-10-16 02:58:00,89.261,89.27,89.251,89.259,8000000.0
2007-10-16 02:59:00,89.236,89.236,89.194,89.194,9600000.0
2007-10-16 03:00:00,89.185,89.194,89.104,89.104,11200000.0
2007-10-16 03:01:00,89.181,89.181,89.156,89.156,11200000.0
2007-10-16 03:02:00,89.147,89.147,89.122,89.123,15400000.0
2007-10-16 03:03:00,89.116,89.119,89.103,89.119,13800000.0
2007-10-16 03:04:00,89.123,89.134,89.121,89.121,11200000.0
2007-10-16 03:05:00,89.11,89.124,89.11,89.117,15400000.0
2007-10-16 03:06:00,89.122,89.122,89.076,89.076,9600000.0
2007-10-16 03:07:00,89.012,89.023,89.012,89.015,14400000.0
2007-10-16 03:08:00,89.029,89.068,89.024,89.068,11200000.0
2007-10-16 03:09:00,89.079,89.138,89.079,89.138,11200000.0
2007-10-16 03:10:00,89.167,89.167,89.16,89.161,8000000.0
2007-10-16 03:11:00,89.166,89.191,89.166,89.191,11200000.0
2007-10-16 03:12:00,89.196,89.216,89.196,89.197,9600000.0
2007-10-16 03:13:00,89.197,89.219,89.197,89.219,16000000.0
2007-10-16 03:14:00,89.235,89.267,89.235,89.267,11200000.0
2007-10-16 03:15:00,89.269,89.269,89.254,89.254,17600000.0
2007-10-16 03:16:00,89.254,89.263,89.235,89.235,14400000.0
2007-10-16 03:17:00,89.226,89.237,89.218,89.237,11200000.0
2007-10-16 03:18:00,89.236,89.236,89.221,89.231,13200000.0
2007-10-16 03:19:00,89.241,89.251,89.232,89.232,12800000.0
2007-10-16 03:20:00,89.225,89.232,89.22,89.232,12800000.0
2007-10-16 03:21:00,89.237,89.254,89.236,89.254,14400000.0
2007-10-16 03:22:00,89.251,89.258,89.246,89.246,11200000.0
2007-10-16 03:23:00,89.253,89.253,89.224,89.226,12800000.0
2007-10-16 03:24:00,89.253,89.253,89.246,89.246,9600000.0
2007-10-16 03:25:00,89.241,89.251,89.236,89.247,17600000.0
2007-10-16 03:26:00,89.256,89.267,89.251,89.256,16000000.0
2007-10-16 03:27:00,89.263,89.264,89.253,89.257,14400000.0
2007-10-16 03:28:00,89.26,89.264,89.252,89.252,11200000.0
2007-10-16 03:29:00,89.25,89.261,89.25,89.258,12800000.0
2007-10-16 03:30:00,89.28,89.3,89.229,89.297,9600000.0
2007-10-16 03:31:00,89.305,89.328,89.305,89.328,12200000.0
2007-10-16 03:32:00,89.311,89.311,89.285,89.285,8000000.0
2007-10-16 03:33:00,89.31,89.31,89.296,89.296,10600000.0
2007-10-16 03:34:00,89.301,89.319,89.301,89.319,11200000.0
2007-10-16 03:35:00,89.33,89.336,89.318,89.336,17600000.0
2007-10-16 03:36:00,89.349,89.356,89.346,89.348,10600000.0
2007-10-16 03:37:00,89.362,89.371,89.36,89.36,17600000.0
2007-10-16 03:38:00,89.362,89.371,89.358,89.364,16000000.0
2007-10-16 03:39:00,89.365,89.373,89.305,89.368,14400000.0
2007-10-16 03:40:00,89.375,89.381,89.368,89.368,12800000.0
2007-10-16 03:41:00,89.368,89.371,89.36,89.36,11200000.0
2007-10-16 03:42:00,89.348,89.353,89.341,89.352,12800000.0
2007-10-16 03:43:00,89.365,89.365,89.338,89.346,11200000.0
2007-10-16 03:44:00,89.303,89.341,89.303,89.34,12800000.0
2007-10-16 03:45:00,89.338,89.341,89.333,89.339,11200000.0
2007-10-16 03:46:00,89.308,89.331,89.308,89.33,11200000.0
2007-10-16 03:47:00,89.338,89.338,89.328,89.329,11200000.0
2007-10-16 03:48:00,89.322,89.333,89.322,89.333,11200000.0
2007-10-16 03:49:00,89.325,89.325,89.314,89.324,12800000.0
2007-10-16 03:50:00,89.302,89.302,89.29,89.299,11200000.0
2007-10-16 03:51:00,89.305,89.319,89.305,89.319,12800000.0
2007-10-16 03:52:00,89.332,89.332,89.318,89.322,8000000.0
2007-10-16 03:53:00,89.327,89.349,89.327,89.349,11200000.0
2007-10-16 03:54:00,89.356,89.378,89.356,89.378,14400000.0
2007-10-16 03:55:00,89.373,89.39,89.373,89.39,14400000.0
2007-10-16 03:56:00,89.402,89.416,89.402,89.413,12800000.0
2007-10-16 03:57:00,89.414,89.414,89.401,89.41,12800000.0
2007-10-16 03:58:00,89.402,89.402,89.398,89.401,8000000.0
2007-10-16 03:59:00,89.387,89.392,89.371,89.378,12200000.0
2007-10-16 04:00:00,89.388,89.407,89.385,89.397,14400000.0
2007-10-16 04:01:00,89.389,89.431,89.386,89.431,11200000.0
2007-10-16 04:02:00,89.45,89.45,89.438,89.438,12800000.0
2007-10-16 04:03:00,89.459,89.461,89.453,89.456,12800000.0
2007-10-16 04:04:00,89.445,89.449,89.438,89.448,12800000.0
2007-10-16 04:05:00,89.449,89.45,89.442,89.442,11200000.0
2007-10-16 04:06:00,89.433,89.436,89.425,89.427,14400000.0
2007-10-16 04:07:00,89.408,89.416,89.398,89.398,14400000.0
2007-10-16 04:08:00,89.406,89.412,89.406,89.406,11200000.0
2007-10-16 04:09:00,89.423,89.423,89.414,89.415,11200000.0
2007-10-16 04:10:00,89.414,89.414,89.396,89.396,14400000.0
2007-10-16 04:11:00,89.397,89.401,89.392,89.392,12800000.0
2007-10-16 04:12:00,89.37,89.37,89.32,89.32,11600000.0
2007-10-16 04:13:00,89.321,89.33,89.317,89.33,11200000.0
2007-10-16 04:14:00,89.334,89.334,89.323,89.323,12800000.0
2007-10-16 04:15:00,89.33,89.331,89.326,89.327,12800000.0
2007-10-16 04:16:00,89.309,89.322,89.304,89.322,11200000.0
2007-10-16 04:17:00,89.33,89.33,89.309,89.309,14400000.0
2007-10-16 04:18:00,89.3,89.308,89.299,89.299,12800000.0
2007-10-16 04:19:00,89.292,89.299,89.274,89.291,13200000.0
2007-10-16 04:20:00,89.292,89.304,89.21,89.296,10600000.0
2007-10-16 04:21:00,89.291,89.322,89.291,89.322,11200000.0
2007-10-16 04:22:00,89.313,89.328,89.313,89.322,16000000.0
2007-10-16 04:23:00,89.333,89.345,89.329,89.341,12800000.0
2007-10-16 04:24:00,89.347,89.347,89.334,89.335,12800000.0
2007-10-16 04:25:00,89.339,89.344,89.335,89.338,14400000.0
2007-10-16 04:26:00,89.344,89.345,89.337,89.338,14400000.0
2007-10-16 04:27:00,89.352,89.393,89.352,89.393,9600000.0
2007-10-16 04:28:00,89.408,89.408,89.396,89.402,11600000.0
2007-10-16 04:29:00,89.395,89.402,89.388,89.402,12800000.0
2007-10-16 04:30:00,89.395,89.404,89.395,89.396,11200000.0
2007-10-16 04:31:00,89.391,89.394,89.381,89.389,12800000.0
2007-10-16 04:32:00,89.389,89.389,89.366,89.376,16000000.0
2007-10-16 04:33:00,89.377,89.377,89.361,89.367,16000000.0
2007-10-16 04:34:00,89.374,89.374,89.257,89.363,10600000.0
2007-10-16 04:35:00,89.381,89.384,89.375,89.375,12800000.0
2007-10-16 04:36:00,89.379,89.382,89.374,89.374,12800000.0
2007-10-16 04:37:00,89.361,89.361,89.344,89.344,12800000.0
2007-10-16 04:38:00,89.346,89.352,89.346,89.352,11200000.0
2007-10-16 04:39:00,89.348,89.358,89.338,89.343,12800000.0
2007-10-16 04:40:00,89.347,89.35,89.344,89.346,11200000.0
2007-10-16 04:41:00,89.342,89.347,89.332,89.347,11200000.0
2007-10-16 04:42:00,89.352,89.352,89.346,89.347,11200000.0
2007-10-16 04:43:00,89.348,89.353,89.345,89.353,12800000.0
2007-10-16 04:44:00,89.35,89.35,89.34,89.34,9600000.0
2007-10-16 04:45:00,89.349,89.349,89.334,89.334,17600000.0
2007-10-16 04:46:00,89.329,89.334,89.322,89.33,14800000.0
2007-10-16 04:47:00,89.308,89.308,89.298,89.304,14400000.0
2007-10-16 04:48:00,89.312,89.319,89.309,89.319,12800000.0
2007-10-16 04:49:00,89.295,89.312,89.295,89.312,11200000.0
2007-10-16 04:50:00,89.313,89.315,89.307,89.311,10600000.0
2007-10-16 04:51:00,89.313,89.313,89.305,89.306,11200000.0
2007-10-16 04:52:00,89.326,89.351,89.326,89.351,11600000.0
2007-10-16 04:53:00,89.353,89.359,89.344,89.344,17600000.0
2007-10-16 04:54:00,89.342,89.342,89.315,89.326,12800000.0
2007-10-16 04:55:00,89.354,89.362,89.354,89.356,11200000.0
2007-10-16 04:56:00,89.35,89.35,89.337,89.34,17600000.0
2007-10-16 04:57:00,89.347,89.351,89.343,89.343,12800000.0
2007-10-16 04:58:00,89.322,89.335,89.322,89.331,12800000.0
2007-10-16 04:59:00,89.344,89.348,89.342,89.348,12800000.0
2007-10-16 05:00:00,89.336,89.364,89.336,89.364,10600000.0
2007-10-16 05:01:00,89.355,89.371,89.349,89.371,14400000.0
2007-10-16 05:02:00,89.38,89.412,89.38,89.412,8000000.0
2007-10-16 05:03:00,89.403,89.414,89.398,89.398,13200000.0
2007-10-16 05:04:00,89.386,89.403,89.386,89.402,12800000.0
2007-10-16 05:05:00,89.401,89.409,89.4,89.4,11200000.0
2007-10-16 05:06:00,89.4,89.4,89.389,89.389,11200000.0
2007-10-16 05:07:00,89.394,89.409,89.381,89.405,14400000.0
2007-10-16 05:08:00,89.393,89.393,89.381,89.389,8400000.0
2007-10-16 05:09:00,89.376,89.383,89.372,89.372,17000000.0
2007-10-16 05:10:00,89.383,89.404,89.382,89.404,9600000.0
2007-10-16 05:11:00,89.392,89.414,89.392,89.404,12800000.0
2007-10-16 05:12:00,89.393,89.406,89.393,89.399,12800000.0
2007-10-16 05:13:00,89.417,89.417,89.408,89.417,12800000.0
2007-10-16 05:14:00,89.448,89.457,89.443,89.443,14400000.0
2007-10-16 05:15:00,89.438,89.438,89.417,89.426,16000000.0
2007-10-16 05:16:00,89.45,89.45,89.381,89.435,16000000.0
2007-10-16 05:17:00,89.43,89.433,89.42,89.433,11200000.0
2007-10-16 05:18:00,89.415,89.43,89.405,89.43,17600000.0
2007-10-16 05:19:00,89.418,89.429,89.418,89.424,16400000.0
2007-10-16 05:20:00,89.414,89.424,89.414,89.423,11200000.0
2007-10-16 05:21:00,89.419,89.426,89.412,89.424,12800000.0
2007-10-16 05:22:00,89.423,89.438,89.423,89.424,12800000.0
2007-10-16 05:23:00,89.44,89.441,89.429,89.429,12800000.0
2007-10-16 05:24:00,89.436,89.437,89.424,89.427,12800000.0
2007-10-16 05:25:00,89.437,89.44,89.428,89.431,13200000.0
2007-10-16 05:26:00,89.429,89.43,89.415,89.415,12800000.0
2007-10-16 05:27:00,89.423,89.428,89.418,89.424,12800000.0
2007-10-16 05:28:00,89.429,89.433,89.426,89.433,11200000.0
2007-10-16 05:29:00,89.42,89.428,89.42,89.421,12800000.0
2007-10-16 05:30:00,89.412,89.412,89.401,89.401,8000000.0
2007-10-16 05:31:00,89.401,89.407,89.381,89.385,17600000.0
2007-10-16 05:32:00,89.375,89.396,89.375,89.396,12800000.0
2007-10-16 05:33:00,89.401,89.401,89.392,89.401,11200000.0
2007-10-16 05:34:00,89.398,89.398,89.378,89.395,12800000.0
2007-10-16 05:35:00,89.393,89.413,89.393,89.402,12800000.0
2007-10-16 05:36:00,89.396,89.405,89.389,89.405,12800000.0
2007-10-16 05:37:00,89.429,89.429,89.421,89.421,11600000.0
2007-10-16 05:38:00,89.435,89.459,89.435,89.459,16000000.0
2007-10-16 05:39:00,89.441,89.459,89.439,89.459,11200000.0
2007-10-16 05:40:00,89.464,89.472,89.463,89.471,13800000.0
2007-10-16 05:41:00,89.477,89.477,89.456,89.466,12800000.0
2007-10-16 05:42:00,89.46,89.463,89.447,89.447,11200000.0
2007-10-16 05:43:00,89.445,89.445,89.427,89.427,12800000.0
2007-10-16 05:44:00,89.428,89.437,89.427,89.437,11200000.0
2007-10-16 05:45:00,89.43,89.43,89.416,89.416,16000000.0
2007-10-16 05:46:00,89.399,89.399,89.384,89.393,9600000.0
2007-10-16 05:47:00,89.382,89.399,89.382,89.392,11200000.0
2007-10-16 05:48:00,89.398,89.415,89.398,89.415,8000000.0
2007-10-16 05:49:00,89.41,89.414,89.406,89.41,17600000.0
2007-10-16 05:50:00,89.414,89.419,89.407,89.407,11200000.0
2007-10-16 05:51:00,89.41,89.41,89.41,89.41,12800000.0
2007-10-16 05:52:00,89.409,89.434,89.404,89.434,12800000.0
2007-10-16 05:53:00,89.424,89.439,89.424,89.439,17600000.0
2007-10-16 05:54:00,89.412,89.418,89.412,89.413,11200000.0
2007-10-16 05:55:00,89.378,89.439,89.378,89.431,11200000.0
2007-10-16 05:56:00,89.423,89.435,89.423,89.43,12800000.0
2007-10-16 05:57:00,89.426,89.436,89.424,89.436,12800000.0
2007-10-16 05:58:00,89.365,89.462,89.365,89.433,12800000.0
2007-10-16 05:59:00,89.424,89.429,89.415,89.421,12800000.0
2007-10-16 06:00:00,89.438,89.438,89.429,89.433,8000000.0
2007-10-16 06:01:00,89.436,89.436,89.417,89.429,11200000.0
2007-10-16 06:02:00,89.436,89.44,89.425,89.425,11200000.0
2007-10-16 06:03:00,89.436,89.441,89.433,89.433,12800000.0
2007-10-16 06:04:00,89.424,89.433,89.419,89.426,16000000.0
2007-10-16 06:05:00,89.404,89.41,89.396,89.41,14400000.0
2007-10-16 06:06:00,89.411,89.419,89.411,89.419,17600000.0
2007-10-16 06:07:00,89.418,89.421,89.41,89.42,11200000.0
2007-10-16 06:08:00,89.419,89.426,89.415,89.415,11200000.0
2007-10-16 06:09:00,89.409,89.417,89.405,89.417,11200000.0
2007-10-16 06:10:00,89.408,89.408,89.312,89.389,11200000.0
2007-10-16 06:11:00,89.4,89.401,89.382,89.389,17600000.0
2007-10-16 06:12:00,89.385,89.385,89.364,89.381,11200000.0
2007-10-16 06:13:00,89.374,89.384,89.359,89.376,12800000.0
2007-10-16 06:14:00,89.373,89.373,89.355,89.362,12800000.0
2007-10-16 06:15:00,89.375,89.377,89.35,89.352,16000000.0
2007-10-16 06:16:00,89.374,89.382,89.371,89.374,17600000.0
2007-10-16 06:17:00,89.379,89.379,89.349,89.349,9600000.0
2007-10-16 06:18:00,89.362,89.388,89.362,89.377,11200000.0
2007-10-16 06:19:00,89.37,89.37,89.357,89.363,12800000.0
2007-10-16 06:20:00,89.374,89.374,89.363,89.365,16000000.0
2007-10-16 06:21:00,89.367,89.367,89.355,89.355,12800000.0
2007-10-16 06:22:00,89.36,89.375,89.357,89.375,12800000.0
2007-10-16 06:23:00,89.398,89.398,89.387,89.389,17000000.0
2007-10-16 06:24:00,89.383,89.387,89.375,89.375,11200000.0
2007-10-16 06:25:00,89.363,89.368,89.351,89.368,11200000.0
2007-10-16 06:26:00,89.367,89.367,89.355,89.359,11200000.0
2007-10-16 06:27:00,89.365,89.373,89.363,89.373,11200000.0
2007-10-16 06:28:00,89.344,89.364,89.344,89.364,8000000.0
2007-10-16 06:29:00,89.359,89.366,89.356,89.366,11200000.0
2007-10-16 06:30:00,89.362,89.362,89.352,89.357,11200000.0
2007-10-16 06:31:00,89.337,89.337,89.322,89.329,12800000.0
2007-10-16 06:32:00,89.31,89.31,89.27,89.27,12800000.0
2007-10-16 06:33:00,89.254,89.271,89.247,89.257,17600000.0
2007-10-16 06:34:00,89.242,89.304,89.242,89.295,12800000.0
2007-10-16 06:35:00,89.286,89.298,89.286,89.297,12800000.0
2007-10-16 06:36:00,89.286,89.288,89.27,89.285,14400000.0
2007-10-16 06:37:00,89.305,89.305,89.277,89.278,8000000.0
2007-10-16 06:38:00,89.266,89.282,89.266,89.271,16000000.0
2007-10-16 06:39:00,89.275,89.28,89.264,89.264,12800000.0
2007-10-16 06:40:00,89.235,89.243,89.235,89.243,12200000.0
2007-10-16 06:41:00,89.27,89.27,89.257,89.269,12800000.0
2007-10-16 06:42:00,89.286,89.291,89.284,89.287,12800000.0
2007-10-16 06:43:00,89.304,89.31,89.292,89.31,12800000.0
2007-10-16 06:44:00,89.326,89.333,89.315,89.324,17600000.0
2007-10-16 06:45:00,89.331,89.331,89.317,89.324,17600000.0
2007-10-16 06:46:00,89.327,89.335,89.327,89.328,12800000.0
2007-10-16 06:47:00,89.328,89.337,89.325,89.337,12800000.0
2007-10-16 06:48:00,89.337,89.359,89.337,89.353,8000000.0
2007-10-16 06:49:00,89.343,89.355,89.338,89.351,12800000.0
2007-10-16 06:50:00,89.356,89.368,89.345,89.345,14400000.0
2007-10-16 06:51:00,89.308,89.338,89.308,89.335,12800000.0
2007-10-16 06:52:00,89.317,89.349,89.316,89.349,12800000.0
2007-10-16 06:53:00,89.346,89.348,89.341,89.342,17600000.0
2007-10-16 06:54:00,89.342,89.347,89.336,89.336,14800000.0
2007-10-16 06:55:00,89.342,89.356,89.342,89.351,11200000.0
2007-10-16 06:56:00,89.359,89.359,89.348,89.353,11200000.0
2007-10-16 06:57:00,89.352,89.361,89.337,89.361,14400000.0
2007-10-16 06:58:00,89.37,89.37,89.362,89.366,11200000.0
2007-10-16 06:59:00,89.353,89.363,89.34,89.363,12800000.0
2007-10-16 07:00:00,89.369,89.369,89.358,89.359,15400000.0
2007-10-16 07:01:00,89.365,89.383,89.364,89.383,17600000.0
2007-10-16 07:02:00,89.377,89.378,89.372,89.373,12800000.0
2007-10-16 07:03:00,89.368,89.369,89.353,89.353,12800000.0
2007-10-16 07:04:00,89.343,89.343,89.331,89.331,12800000.0
2007-10-16 07:05:00,89.326,89.33,89.317,89.33,11200000.0
2007-10-16 07:06:00,89.314,89.314,89.299,89.299,12800000.0
2007-10-16 07:07:00,89.307,89.319,89.307,89.319,11200000.0
2007-10-16 07:08:00,89.309,89.309,89.296,89.299,9400000.0
2007-10-16 07:09:00,89.287,89.299,89.287,89.294,12800000.0
2007-10-16 07:10:00,89.31,89.324,89.3,89.324,12800000.0
2007-10-16 07:11:00,89.328,89.329,89.309,89.309,12200000.0
2007-10-16 07:12:00,89.326,89.35,89.284,89.343,11200000.0
2007-10-16 07:13:00,89.331,89.331,89.323,89.323,12800000.0
2007-10-16 07:14:00,89.274,89.321,89.274,89.321,11200000.0
2007-10-16 07:15:00,89.315,89.324,89.311,89.313,11200000.0
2007-10-16 07:16:00,89.311,89.326,89.311,89.322,11200000.0
2007-10-16 07:17:00,89.323,89.323,89.302,89.318,12800000.0
2007-10-16 07:18:00,89.343,89.343,89.337,89.337,8000000.0
2007-10-16 07:19:00,89.347,89.349,89.343,89.348,12800000.0
2007-10-16 07:20:00,89.348,89.351,89.336,89.351,16000000.0
2007-10-16 07:21:00,89.352,89.359,89.35,89.35,12800000.0
2007-10-16 07:22:00,89.349,89.353,89.342,89.347,17400000.0
2007-10-16 07:23:00,89.324,89.341,89.324,89.341,11200000.0
2007-10-16 07:24:00,89.335,89.342,89.334,89.338,14400000.0
2007-10-16 07:25:00,89.33,89.332,89.317,89.327,16000000.0
2007-10-16 07:26:00,89.336,89.353,89.335,89.348,16000000.0
2007-10-16 07:27:00,89.358,89.378,89.358,89.378,16000000.0
2007-10-16 07:28:00,89.382,89.419,89.382,89.419,14400000.0
2007-10-16 07:29:00,89.415,89.415,89.402,89.402,11200000.0
2007-10-16 07:30:00,89.407,89.414,89.389,89.389,11200000.0
2007-10-16 07:31:00,89.385,89.405,89.385,89.403,17600000.0
2007-10-16 07:32:00,89.401,89.413,89.386,89.413,17600000.0
2007-10-16 07:33:00,89.427,89.432,89.423,89.423,11200000.0
2007-10-16 07:34:00,89.428,89.428,89.41,89.41,12800000.0
2007-10-16 07:35:00,89.38,89.405,89.38,89.401,16000000.0
2007-10-16 07:36:00,89.392,89.417,89.392,89.417,11200000.0
2007-10-16 07:37:00,89.403,89.403,89.373,89.373,11200000.0
2007-10-16 07:38:00,89.381,89.385,89.372,89.385,12800000.0
2007-10-16 07:39:00,89.383,89.383,89.368,89.368,11200000.0
2007-10-16 07:40:00,89.367,89.377,89.367,89.377,11200000.0
2007-10-16 07:41:00,89.374,89.376,89.368,89.369,12800000.0
2007-10-16 07:42:00,89.364,89.364,89.355,89.355,12800000.0
2007-10-16 07:43:00,89.351,89.355,89.343,89.348,12800000.0
2007-10-16 07:44:00,89.329,89.351,89.329,89.351,11200000.0
2007-10-16 07:45:00,89.365,89.38,89.358,89.38,11200000.0
2007-10-16 07:46:00,89.363,89.366,89.358,89.358,11200000.0
2007-10-16 07:47:00,89.358,89.365,89.352,89.353,14400000.0
2007-10-16 07:48:00,89.355,89.355,89.328,89.332,14400000.0
2007-10-16 07:49:00,89.347,89.356,89.347,89.348,17000000.0
2007-10-16 07:50:00,89.348,89.353,89.341,89.348,16000000.0
2007-10-16 07:51:00,89.362,89.401,89.357,89.401,12800000.0
2007-10-16 07:52:00,89.42,89.42,89.401,89.401,8000000.0
2007-10-16 07:53:00,89.399,89.404,89.392,89.404,12800000.0
2007-10-16 07:54:00,89.41,89.439,89.41,89.439,12800000.0
2007-10-16 07:55:00,89.445,89.467,89.435,89.467,12800000.0
2007-10-16 07:56:00,89.465,89.473,89.464,89.464,16000000.0
2007-10-16 07:57:00,89.44,89.457,89.44,89.454,11200000.0
2007-10-16 07:58:00,89.475,89.49,89.475,89.487,10600000.0
2007-10-16 07:59:00,89.492,89.536,89.489,89.489,12200000.0
2007-10-16 08:00:00,89.485,89.485,89.465,89.47,14400000.0
2007-10-16 08:01:00,89.486,89.49,89.48,89.487,14400000.0
2007-10-16 08:02:00,89.512,89.513,89.502,89.502,12800000.0
2007-10-16 08:03:00,89.483,89.496,89.483,89.486,11200000.0
2007-10-16 08:04:00,89.465,89.478,89.465,89.471,12800000.0
2007-10-16 08:05:00,89.464,89.468,89.456,89.468,14800000.0
2007-10-16 08:06:00,89.465,89.465,89.439,89.441,13200000.0
2007-10-16 08:07:00,89.444,89.463,89.436,89.463,11200000.0
2007-10-16 08:08:00,89.457,89.46,89.446,89.446,9600000.0
2007-10-16 08:09:00,89.456,89.464,89.448,89.452,12800000.0
2007-10-16 08:10:00,89.426,89.465,89.426,89.465,12800000.0
2007-10-16 08:11:00,89.441,89.441,89.414,89.421,11200000.0
2007-10-16 08:12:00,89.416,89.435,89.416,89.422,16000000.0
2007-10-16 08:13:00,89.409,89.412,89.401,89.401,11200000.0
2007-10-16 08:14:00,89.407,89.414,89.407,89.41,12800000.0
2007-10-16 08:15:00,89.426,89.435,89.42,89.421,16000000.0
2007-10-16 08:16:00,89.441,89.473,89.441,89.473,11200000.0
2007-10-16 08:17:00,89.476,89.481,89.468,89.479,12800000.0
2007-10-16 08:18:00,89.476,89.491,89.476,89.482,18000000.0
2007-10-16 08:19:00,89.472,89.472,89.459,89.467,14400000.0
2007-10-16 08:20:00,89.455,89.471,89.447,89.468,16000000.0
2007-10-16 08:21:00,89.464,89.47,89.455,89.46,17600000.0
2007-10-16 08:22:00,89.477,89.478,89.467,89.478,11200000.0
2007-10-16 08:23:00,89.488,89.493,89.483,89.483,11200000.0
2007-10-16 08:24:00,89.47,89.481,89.467,89.467,17600000.0
2007-10-16 08:25:00,89.455,89.456,89.446,89.446,12800000.0
2007-10-16 08:26:00,89.427,89.442,89.427,89.442,12800000.0
2007-10-16 08:27:00,89.432,89.46,89.432,89.46,12800000.0
2007-10-16 08:28:00,89.454,89.475,89.448,89.471,11200000.0
2007-10-16 08:29:00,89.458,89.475,89.458,89.475,14400000.0
2007-10-16 08:30:00,89.477,89.497,89.477,89.493,10600000.0
2007-10-16 08:31:00,89.494,89.524,89.494,89.524,12800000.0
2007-10-16 08:32:00,89.533,89.542,89.52,89.52,11200000.0
2007-10-16 08:33:00,89.519,89.525,89.504,89.504,11200000.0
2007-10-16 08:34:00,89.485,89.485,89.47,89.472,18000000.0
2007-10-16 08:35:00,89.47,89.478,89.465,89.465,17600000.0
2007-10-16 08:36:00,89.445,89.447,89.434,89.434,17600000.0
2007-10-16 08:37:00,89.422,89.422,89.411,89.412,11200000.0
2007-10-16 08:38:00,89.399,89.405,89.397,89.402,11200000.0
2007-10-16 08:39:00,89.403,89.436,89.403,89.436,15400000.0
2007-10-16 08:40:00,89.454,89.464,89.453,89.464,16000000.0
2007-10-16 08:41:00,89.465,89.484,89.465,89.484,17600000.0
2007-10-16 08:42:00,89.478,89.478,89.464,89.468,12800000.0
2007-10-16 08:43:00,89.46,89.467,89.453,89.456,12800000.0
2007-10-16 08:44:00,89.447,89.462,89.447,89.458,12800000.0
2007-10-16 08:45:00,89.453,89.459,89.449,89.449,15400000.0
2007-10-16 08:46:00,89.447,89.451,89.439,89.439,11200000.0
2007-10-16 08:47:00,89.445,89.446,89.431,89.444,11200000.0
2007-10-16 08:48:00,89.449,89.449,89.438,89.442,12800000.0
2007-10-16 08:49:00,89.433,89.433,89.407,89.407,17000000.0
2007-10-16 08:50:00,89.383,89.383,89.331,89.331,12800000.0
2007-10-16 08:51:00,89.346,89.362,89.344,89.362,17600000.0
2007-10-16 08:52:00,89.363,89.373,89.348,89.373,11200000.0
2007-10-16 08:53:00,89.368,89.436,89.368,89.436,16000000.0
2007-10-16 08:54:00,89.424,89.424,89.367,89.367,14400000.0
2007-10-16 08:55:00,89.364,89.364,89.335,89.335,16000000.0
2007-10-16 08:56:00,89.317,89.317,89.301,89.301,8000000.0
2007-10-16 08:57:00,89.292,89.315,89.292,89.314,11200000.0
2007-10-16 08:58:00,89.32,89.335,89.315,89.315,16000000.0
2007-10-16 08:59:00,89.321,89.321,89.301,89.301,12200000.0
2007-10-16 09:00:00,89.308,89.319,89.308,89.319,17000000.0
2007-10-16 09:01:00,89.275,89.275,89.22,89.226,11200000.0
2007-10-16 09:02:00,89.244,89.244,89.199,89.199,11200000.0
2007-10-16 09:03:00,89.194,89.194,89.161,89.177,16000000.0
2007-10-16 09:04:00,89.168,89.168,89.1,89.1,11200000.0
2007-10-16 09:05:00,89.056,89.06,89.028,89.028,11200000.0
2007-10-16 09:06:00,89.011,89.017,88.998,89.007,12800000.0
2007-10-16 09:07:00,88.995,88.999,88.969,88.969,12800000.0
2007-10-16 09:08:00,88.963,88.963,88.927,88.927,12200000.0
2007-10-16 09:09:00,88.936,88.953,88.914,88.914,17600000.0
2007-10-16 09:10:00,88.902,88.907,88.78,88.78,12800000.0
2007-10-16 09:11:00,88.7,88.7,88.538,88.596,12800000.0
2007-10-16 09:12:00,88.615,88.652,88.615,88.652,12800000.0
2007-10-16 09:13:00,88.664,88.667,88.64,88.64,11200000.0
2007-10-16 09:14:00,88.57,88.57,88.452,88.464,11200000.0
2007-10-16 09:15:00,88.359,88.359,88.242,88.242,11200000.0
2007-10-16 09:16:00,88.142,88.142,88.051,88.051,12800000.0
2007-10-16 09:17:00,87.946,87.95,87.892,87.95,11200000.0
2007-10-16 09:18:00,88.01,88.076,88.01,88.076,14400000.0
2007-10-16 09:19:00,88.087,88.108,88.085,88.102,12800000.0
2007-10-16 09:20:00,88.122,88.21,88.122,88.21,16000000.0
2007-10-16 09:21:00,88.2,88.2,88.166,88.166,11200000.0
2007-10-16 09:22:00,88.121,88.121,88.011,88.011,17600000.0
2007-10-16 09:23:00,87.913,87.913,87.734,87.734,12800000.0
2007-10-16 09:24:00,87.635,87.635,87.431,87.44,12800000.0
2007-10-16 09:25:00,87.449,87.547,87.427,87.547,12800000.0
2007-10-16 09:26:00,87.633,87.779,87.633,87.779,11200000.0
2007-10-16 09:27:00,87.738,87.738,87.708,87.708,11600000.0
2007-10-16 09:28:00,87.723,87.79,87.723,87.79,12800000.0
2007-10-16 09:29:00,87.699,87.699,87.588,87.588,11200000.0
2007-10-16 09:30:00,87.508,87.525,87.465,87.465,12200000.0
2007-10-16 09:31:00,87.477,87.477,87.438,87.438,12800000.0
2007-10-16 09:32:00,87.336,87.336,87.086,87.086,14400000.0
2007-10-16 09:33:00,87.068,87.069,86.971,86.971,12800000.0
2007-10-16 09:34:00,86.928,86.932,86.709,86.709,11200000.0
2007-10-16 09:35:00,86.642,86.642,86.449,86.449,12800000.0
2007-10-16 09:36:00,86.516,86.834,86.516,86.831,16400000.0
2007-10-16 09:37:00,86.934,87.308,86.934,87.308,16000000.0
2007-10-16 09:38:00,87.271,87.271,87.128,87.128,11200000.0
2007-10-16 09:39:00,87.005,87.005,86.947,86.969,12800000.0
2007-10-16 09:40:00,87.015,87.023,86.933,86.939,14400000.0
2007-10-16 09:41:00,86.942,87.011,86.941,87.011,11200000.0
2007-10-16 09:42:00,87.025,87.036,87.01,87.033,16000000.0
2007-10-16 09:43:00,87.015,87.015,86.945,86.946,12800000.0
2007-10-16 09:44:00,86.946,86.95,86.922,86.948,12800000.0
2007-10-16 09:45:00,87.014,87.095,87.014,87.095,12800000.0
2007-10-16 09:46:00,87.102,87.108,87.088,87.108,11200000.0
2007-10-16 09:47:00,87.07,87.07,87.06,87.063,12200000.0
2007-10-16 09:48:00,87.097,87.236,87.097,87.236,11200000.0
2007-10-16 09:49:00,87.275,87.275,87.246,87.248,12800000.0
2007-10-16 09:50:00,87.252,87.359,87.251,87.359,16000000.0
2007-10-16 09:51:00,87.471,87.481,87.471,87.471,16000000.0
2007-10-16 09:52:00,87.469,87.469,87.363,87.363,11200000.0
2007-10-16 09:53:00,87.344,87.366,87.331,87.355,12800000.0
2007-10-16 09:54:00,87.346,87.346,87.325,87.338,10600000.0
2007-10-16 09:55:00,87.329,87.374,87.329,87.371,11200000.0
2007-10-16 09:56:00,87.371,87.371,87.332,87.332,13800000.0
2007-10-16 09:57:00,87.306,87.306,87.28,87.28,17600000.0
2007-10-16 09:58:00,87.311,87.407,87.252,87.407,17600000.0
2007-10-16 09:59:00,87.42,87.42,87.383,87.383,17000000.0
2007-10-16 10:00:00,87.376,87.381,87.361,87.361,11200000.0
2007-10-16 10:01:00,87.359,87.37,87.332,87.332,12800000.0
2007-10-16 10:02:00,87.349,87.381,87.349,87.381,16000000.0
2007-10-16 10:03:00,87.383,87.424,87.383,87.424,11200000.0
2007-10-16 10:04:00,87.44,87.459,87.359,87.44,11200000.0
2007-10-16 10:05:00,87.475,87.475,87.428,87.428,13800000.0
2007-10-16 10:06:00,87.434,87.45,87.421,87.421,16000000.0
2007-10-16 10:07:00,87.381,87.381,87.356,87.373,13200000.0
2007-10-16 10:08:00,87.392,87.407,87.392,87.398,11200000.0
2007-10-16 10:09:00,87.396,87.429,87.396,87.422,12800000.0
2007-10-16 10:10:00,87.431,87.456,87.43,87.456,17600000.0
2007-10-16 10:11:00,87.468,87.488,87.468,87.478,11200000.0
2007-10-16 10:12:00,87.452,87.454,87.4,87.454,12800000.0
2007-10-16 10:13:00,87.468,87.481,87.468,87.48,12800000.0
2007-10-16 10:14:00,87.512,87.535,87.512,87.524,11200000.0
2007-10-16 10:15:00,87.526,87.533,87.512,87.512,12800000.0
2007-10-16 10:16:00,87.514,87.522,87.509,87.514,12800000.0
2007-10-16 10:17:00,87.55,87.599,87.55,87.597,11200000.0
2007-10-16 10:18:00,87.621,87.729,87.621,87.729,11200000.0
2007-10-16 10:19:00,87.716,87.716,87.682,87.684,11200000.0
2007-10-16 10:20:00,87.705,87.715,87.701,87.712,17600000.0
2007-10-16 10:21:00,87.688,87.72,87.688,87.717,16000000.0
2007-10-16 10:22:00,87.724,87.734,87.723,87.726,11200000.0
2007-10-16 10:23:00,87.71,87.71,87.632,87.632,11200000.0
2007-10-16 10:24:00,87.594,87.628,87.594,87.628,12800000.0
2007-10-16 10:25:00,87.65,87.654,87.627,87.654,11200000.0
2007-10-16 10:26:00,87.703,87.707,87.688,87.705,12800000.0
2007-10-16 10:27:00,87.703,87.726,87.703,87.726,11200000.0
2007-10-16 10:28:00,87.749,87.789,87.749,87.786,12800000.0
2007-10-16 10:29:00,87.799,87.799,87.742,87.742,11200000.0
2007-10-16 10:30:00,87.722,87.761,87.712,87.761,12200000.0
2007-10-16 10:31:00,87.786,87.795,87.758,87.795,12800000.0
2007-10-16 10:32:00,87.819,87.835,87.816,87.827,17000000.0
2007-10-16 10:33:00,87.848,87.897,87.848,87.897,11200000.0
2007-10-16 10:34:00,87.891,87.943,87.891,87.943,11200000.0
2007-10-16 10:35:00,87.978,88.02,87.978,88.02,11200000.0
2007-10-16 10:36:00,88.024,88.071,88.023,88.071,11200000.0
2007-10-16 10:37:00,88.104,88.118,88.005,88.085,11600000.0
2007-10-16 10:38:00,88.029,88.029,87.933,87.933,12800000.0
2007-10-16 10:39:00,87.877,87.905,87.877,87.905,11200000.0
2007-10-16 10:40:00,87.917,87.927,87.889,87.889,16000000.0
2007-10-16 10:41:00,87.896,87.896,87.836,87.836,12200000.0
2007-10-16 10:42:00,87.804,87.804,87.715,87.715,11200000.0
2007-10-16 10:43:00,87.67,87.694,87.67,87.694,11200000.0
2007-10-16 10:44:00,87.672,87.672,87.622,87.622,12800000.0
2007-10-16 10:45:00,87.618,87.629,87.614,87.625,12800000.0
2007-10-16 10:46:00,87.608,87.61,87.576,87.61,12800000.0
2007-10-16 10:47:00,87.618,87.645,87.618,87.636,12800000.0
2007-10-16 10:48:00,87.612,87.63,87.606,87.628,12800000.0
2007-10-16 10:49:00,87.635,87.646,87.635,87.646,11200000.0
2007-10-16 10:50:00,87.654,87.672,87.652,87.664,16000000.0
2007-10-16 10:51:00,87.676,87.693,87.676,87.693,17600000.0
2007-10-16 10:52:00,87.672,87.672,87.652,87.655,11200000.0
2007-10-16 10:53:00,87.638,87.642,87.617,87.63,11200000.0
2007-10-16 10:54:00,87.658,87.666,87.65,87.666,17600000.0
2007-10-16 10:55:00,87.657,87.711,87.657,87.711,11200000.0
2007-10-16 10:56:00,87.722,87.733,87.715,87.715,17600000.0
2007-10-16 10:57:00,87.698,87.698,87.688,87.688,16000000.0
2007-10-16 10:58:00,87.688,87.688,87.593,87.678,12800000.0
2007-10-16 10:59:00,87.682,87.683,87.671,87.671,11200000.0
2007-10-16 11:00:00,87.664,87.682,87.664,87.671,13200000.0
2007-10-16 11:01:00,87.686,87.71,87.686,87.694,12800000.0
2007-10-16 11:02:00,87.681,87.682,87.668,87.668,16000000.0
2007-10-16 11:03:00,87.677,87.679,87.667,87.675,12800000.0
2007-10-16 11:04:00,87.679,87.686,87.679,87.68,14400000.0
2007-10-16 11:05:00,87.691,87.705,87.686,87.705,17600000.0
2007-10-16 11:06:00,87.711,87.714,87.661,87.663,18000000.0
2007-10-16 11:07:00,87.63,87.63,87.563,87.578,17600000.0
2007-10-16 11:08:00,87.51,87.588,87.51,87.588,11200000.0
2007-10-16 11:09:00,87.602,87.612,87.599,87.611,17600000.0
2007-10-16 11:10:00,87.626,87.648,87.626,87.629,12800000.0
2007-10-16 11:11:00,87.6,87.6,87.56,87.582,11200000.0
2007-10-16 11:12:00,87.564,87.589,87.564,87.572,17600000.0
2007-10-16 11:13:00,87.567,87.574,87.552,87.567,14400000.0
2007-10-16 11:14:00,87.565,87.569,87.55,87.55,11200000.0
2007-10-16 11:15:00,87.527,87.548,87.526,87.548,11200000.0
2007-10-16 11:16:00,87.541,87.543,87.538,87.54,12800000.0
2007-10-16 11:17:00,87.495,87.498,87.48,87.498,11600000.0
2007-10-16 11:18:00,87.525,87.525,87.51,87.511,12800000.0
2007-10-16 11:19:00,87.46,87.46,87.413,87.435,17600000.0
2007-10-16 11:20:00,87.431,87.431,87.401,87.401,12800000.0
2007-10-16 11:21:00,87.391,87.402,87.386,87.4,14400000.0
2007-10-16 11:22:00,87.399,87.402,87.374,87.374,12800000.0
2007-10-16 11:23:00,87.368,87.375,87.361,87.365,10600000.0
2007-10-16 11:24:00,87.364,87.365,87.338,87.355,12800000.0
2007-10-16 11:25:00,87.33,87.33,87.21,87.21,17600000.0
2007-10-16 11:26:00,87.17,87.197,87.17,87.181,14400000.0
2007-10-16 11:27:00,87.196,87.229,87.192,87.229,11200000.0
2007-10-16 11:28:00,87.24,87.279,87.24,87.278,14400000.0
2007-10-16 11:29:00,87.285,87.31,87.285,87.31,14400000.0
2007-10-16 11:30:00,87.332,87.351,87.332,87.351,14400000.0
2007-10-16 11:31:00,87.343,87.343,87.246,87.246,11200000.0
2007-10-16 11:32:00,87.242,87.311,87.242,87.311,17400000.0
2007-10-16 11:33:00,87.3,87.317,87.3,87.309,12800000.0
2007-10-16 11:34:00,87.336,87.359,87.336,87.358,12800000.0
2007-10-16 11:35:00,87.388,87.408,87.388,87.393,11200000.0
2007-10-16 11:36:00,87.363,87.374,87.363,87.369,12800000.0
2007-10-16 11:37:00,87.344,87.344,87.26,87.26,11200000.0
2007-10-16 11:38:00,87.266,87.275,87.264,87.265,11200000.0
2007-10-16 11:39:00,87.279,87.289,87.271,87.285,11200000.0
2007-10-16 11:40:00,87.278,87.289,87.278,87.289,11200000.0
2007-10-16 11:41:00,87.29,87.29,87.245,87.245,16000000.0
2007-10-16 11:42:00,87.247,87.259,87.24,87.259,17600000.0
2007-10-16 11:43:00,87.256,87.256,87.191,87.191,11200000.0
2007-10-16 11:44:00,87.2,87.2,87.178,87.18,11200000.0
2007-10-16 11:45:00,87.16,87.16,87.098,87.098,14400000.0
2007-10-16 11:46:00,87.064,87.095,87.064,87.095,11200000.0
2007-10-16 11:47:00,87.099,87.14,87.099,87.14,17600000.0
2007-10-16 11:48:00,87.136,87.137,87.118,87.133,11200000.0
2007-10-16 11:49:00,87.118,87.118,87.106,87.106,12800000.0
2007-10-16 11:50:00,87.118,87.165,87.118,87.165,12800000.0
2007-10-16 11:51:00,87.159,87.159,87.153,87.157,10600000.0
2007-10-16 11:52:00,87.173,87.19,87.171,87.174,11200000.0
2007-10-16 11:53:00,87.162,87.186,87.155,87.17,16000000.0
2007-10-16 11:54:00,87.185,87.187,87.164,87.187,14400000.0
2007-10-16 11:55:00,87.172,87.172,87.09,87.15,11200000.0
2007-10-16 11:56:00,87.126,87.129,87.119,87.123,12800000.0
2007-10-16 11:57:00,87.13,87.168,87.13,87.156,17600000.0
2007-10-16 11:58:00,87.17,87.18,87.17,87.171,11600000.0
2007-10-16 11:59:00,87.166,87.166,87.117,87.122,11200000.0
2007-10-16 12:00:00,87.122,87.122,87.104,87.105,11200000.0
2007-10-16 12:01:00,87.124,87.125,87.114,87.114,11200000.0
2007-10-16 12:02:00,87.108,87.125,87.105,87.123,14400000.0
2007-10-16 12:03:00,87.132,87.141,87.129,87.139,11200000.0
2007-10-16 12:04:00,87.161,87.162,87.145,87.162,17600000.0
2007-10-16 12:05:00,87.159,87.159,87.132,87.137,17600000.0
2007-10-16 12:06:00,87.11,87.11,87.09,87.105,13200000.0
2007-10-16 12:07:00,87.142,87.142,87.097,87.097,11200000.0
2007-10-16 12:08:00,87.079,87.103,87.073,87.103,11200000.0
2007-10-16 12:09:00,87.093,87.093,87.065,87.065,14400000.0
2007-10-16 12:10:00,87.068,87.077,87.052,87.052,11200000.0
2007-10-16 12:11:00,87.056,87.058,87.049,87.049,12800000.0
2007-10-16 12:12:00,87.061,87.093,87.061,87.093,11200000.0
2007-10-16 12:13:00,87.1,87.112,87.089,87.105,11200000.0
2007-10-16 12:14:00,87.089,87.089,87.072,87.076,12800000.0
2007-10-16 12:15:00,87.068,87.068,87.035,87.035,12800000.0
2007-10-16 12:16:00,86.999,87.026,86.999,87.026,12800000.0
2007-10-16 12:17:00,87.021,87.033,86.967,87.033,17600000.0
2007-10-16 12:18:00,87.047,87.065,87.047,87.062,16000000.0
2007-10-16 12:19:00,87.057,87.077,87.053,87.077,12800000.0
2007-10-16 12:20:00,87.101,87.125,87.101,87.117,14400000.0
2007-10-16 12:21:00,87.142,87.171,87.135,87.169,16000000.0
2007-10-16 12:22:00,87.184,87.19,87.181,87.185,16000000.0
2007-10-16 12:23:00,87.169,87.169,87.148,87.148,14400000.0
2007-10-16 12:24:00,87.137,87.155,87.135,87.151,12800000.0
2007-10-16 12:25:00,87.165,87.168,87.155,87.161,11200000.0
2007-10-16 12:26:00,87.161,87.163,87.158,87.16,11200000.0
2007-10-16 12:27:00,87.146,87.146,87.128,87.128,11200000.0
2007-10-16 12:28:00,87.125,87.142,87.123,87.142,12800000.0
2007-10-16 12:29:00,87.156,87.16,87.14,87.145,17600000.0
2007-10-16 12:30:00,87.105,87.105,87.096,87.099,17000000.0
2007-10-16 12:31:00,87.081,87.086,87.046,87.052,12800000.0
2007-10-16 12:32:00,87.049,87.052,87.034,87.049,12800000.0
2007-10-16 12:33:00,87.053,87.053,87.008,87.008,14400000.0
2007-10-16 12:34:00,87.006,87.024,86.999,87.002,12800000.0
2007-10-16 12:35:00,86.985,86.995,86.985,86.995,11200000.0
2007-10-16 12:36:00,86.987,86.996,86.987,86.992,11200000.0
2007-10-16 12:37:00,86.982,86.988,86.96,86.965,11200000.0
2007-10-16 12:38:00,86.955,86.96,86.86,86.93,17600000.0
2007-10-16 12:39:00,86.923,86.943,86.923,86.943,16000000.0
2007-10-16 12:40:00,86.969,86.969,86.947,86.953,16000000.0
2007-10-16 12:41:00,86.954,86.954,86.912,86.912,12800000.0
2007-10-16 12:42:00,86.92,86.941,86.92,86.92,14400000.0
2007-10-16 12:43:00,86.934,86.969,86.934,86.969,12800000.0
2007-10-16 12:44:00,86.986,87.026,86.986,87.026,17600000.0
2007-10-16 12:45:00,87.044,87.088,87.044,87.086,14800000.0
2007-10-16 12:46:00,87.092,87.111,87.092,87.109,12800000.0
2007-10-16 12:47:00,87.119,87.153,87.119,87.142,12800000.0
2007-10-16 12:48:00,87.162,87.17,87.149,87.17,11200000.0
2007-10-16 12:49:00,87.166,87.178,87.16,87.178,16000000.0
2007-10-16 12:50:00,87.203,87.226,87.203,87.219,14400000.0
2007-10-16 12:51:00,87.183,87.183,87.167,87.167,11200000.0
2007-10-16 12:52:00,87.197,87.204,87.191,87.204,11200000.0
2007-10-16 12:53:00,87.193,87.225,87.193,87.223,11600000.0
2007-10-16 12:54:00,87.197,87.197,87.184,87.187,12800000.0
2007-10-16 12:55:00,87.222,87.236,87.222,87.235,16000000.0
2007-10-16 12:56:00,87.252,87.358,87.252,87.358,11600000.0
2007-10-16 12:57:00,87.388,87.451,87.388,87.451,11200000.0
2007-10-16 12:58:00,87.474,87.474,87.402,87.402,17600000.0
2007-10-16 12:59:00,87.373,87.377,87.339,87.339,16000000.0
2007-10-16 13:00:00,87.339,87.339,87.289,87.289,12800000.0
2007-10-16 13:01:00,87.279,87.279,87.173,87.173,14400000.0
2007-10-16 13:02:00,87.143,87.145,87.11,87.11,12800000.0
2007-10-16 13:03:00,87.099,87.109,87.091,87.096,16000000.0
2007-10-16 13:04:00,87.106,87.137,87.106,87.137,11200000.0
2007-10-16 13:05:00,87.147,87.152,87.138,87.143,12200000.0
2007-10-16 13:06:00,87.107,87.109,87.093,87.109,11200000.0
2007-10-16 13:07:00,87.137,87.137,87.12,87.122,14400000.0
2007-10-16 13:08:00,87.122,87.122,87.105,87.108,17600000.0
2007-10-16 13:09:00,87.117,87.123,87.113,87.123,12200000.0
2007-10-16 13:10:00,87.132,87.133,87.078,87.078,16000000.0
2007-10-16 13:11:00,87.078,87.091,87.078,87.089,11200000.0
2007-10-16 13:12:00,87.093,87.098,87.081,87.098,12800000.0
2007-10-16 13:13:00,87.108,87.116,87.106,87.111,17000000.0
2007-10-16 13:14:00,87.102,87.102,87.046,87.046,12800000.0
2007-10-16 13:15:00,87.025,87.025,86.987,86.995,12800000.0
2007-10-16 13:16:00,86.991,87.011,86.991,87.011,17600000.0
2007-10-16 13:17:00,87.006,87.024,87.006,87.018,12800000.0
2007-10-16 13:18:00,87.019,87.09,87.019,87.09,11200000.0
2007-10-16 13:19:00,87.09,87.09,87.053,87.053,16000000.0
2007-10-16 13:20:00,87.035,87.044,87.027,87.027,17600000.0
2007-10-16 13:21:00,87.021,87.03,87.018,87.03,11200000.0
2007-10-16 13:22:00,87.034,87.045,87.034,87.035,12800000.0
2007-10-16 13:23:00,87.011,87.011,86.971,86.971,12800000.0
2007-10-16 13:24:00,86.988,87.023,86.988,87.023,11200000.0
2007-10-16 13:25:00,87.018,87.018,87.001,87.001,17600000.0
2007-10-16 13:26:00,87.004,87.004,86.982,86.993,17600000.0
2007-10-16 13:27:00,86.998,87.095,86.998,87.095,12800000.0
2007-10-16 13:28:00,87.128,87.222,87.049,87.222,16000000.0
2007-10-16 13:29:00,87.244,87.282,87.178,87.282,11200000.0
2007-10-16 13:30:00,87.305,87.335,87.305,87.333,12800000.0
2007-10-16 13:31:00,87.331,87.349,87.321,87.349,11200000.0
2007-10-16 13:32:00,87.369,87.385,87.369,87.383,11200000.0
2007-10-16 13:33:00,87.378,87.378,87.355,87.355,19200000.0
2007-10-16 13:34:00,87.354,87.361,87.339,87.339,12800000.0
2007-10-16 13:35:00,87.348,87.348,87.332,87.338,36800000.0
2007-10-16 13:36:00,87.341,87.389,87.341,87.389,17600000.0
2007-10-16 13:37:00,87.368,87.368,87.32,87.32,13800000.0
2007-10-16 13:38:00,87.319,87.323,87.3,87.3,33600000.0
2007-10-16 13:39:00,87.283,87.287,87.271,87.287,14400000.0
2007-10-16 13:40:00,87.284,87.284,87.236,87.236,39400000.0
2007-10-16 13:41:00,87.229,87.23,87.212,87.212,16000000.0
2007-10-16 13:42:00,87.213,87.224,87.211,87.211,11200000.0
2007-10-16 13:43:00,87.215,87.215,87.199,87.202,27200000.0
2007-10-16 13:44:00,87.196,87.215,87.196,87.214,34000000.0
2007-10-16 13:45:00,87.197,87.197,87.147,87.147,21200000.0
2007-10-16 13:46:00,87.153,87.174,87.153,87.174,24000000.0
2007-10-16 13:47:00,87.197,87.214,87.197,87.208,12800000.0
2007-10-16 13:48:00,87.217,87.219,87.197,87.197,12800000.0
2007-10-16 13:49:00,87.193,87.199,87.193,87.193,17600000.0
2007-10-16 13:50:00,87.203,87.229,87.203,87.229,11200000.0
2007-10-16 13:51:00,87.248,87.273,87.248,87.272,24000000.0
2007-10-16 13:52:00,87.297,87.297,87.284,87.284,12800000.0
2007-10-16 13:53:00,87.287,87.293,87.274,87.274,17600000.0
2007-10-16 13:54:00,87.273,87.273,87.225,87.225,25600000.0
2007-10-16 13:55:00,87.242,87.242,87.23,87.232,13800000.0
2007-10-16 13:56:00,87.23,87.23,87.213,87.221,14400000.0
2007-10-16 13:57:00,87.222,87.233,87.213,87.226,28800000.0
2007-10-16 13:58:00,87.233,87.238,87.228,87.238,14400000.0
2007-10-16 13:59:00,87.238,87.258,87.238,87.258,32400000.0
2007-10-16 14:00:00,87.266,87.275,87.262,87.265,48000000.0
2007-10-16 14:01:00,87.272,87.292,87.272,87.283,32000000.0
2007-10-16 14:02:00,87.29,87.29,87.276,87.283,14400000.0
2007-10-16 14:03:00,87.269,87.269,87.258,87.258,14400000.0
2007-10-16 14:04:00,87.256,87.269,87.256,87.268,11200000.0
2007-10-16 14:05:00,87.262,87.268,87.262,87.266,24000000.0
2007-10-16 14:06:00,87.259,87.267,87.257,87.266,35600000.0
2007-10-16 14:07:00,87.253,87.255,87.244,87.254,40400000.0
2007-10-16 14:08:00,87.254,87.254,87.239,87.244,16000000.0
2007-10-16 14:09:00,87.259,87.266,87.257,87.265,33600000.0
2007-10-16 14:10:00,87.251,87.256,87.248,87.248,33600000.0
2007-10-16 14:11:00,87.236,87.236,87.218,87.22,14400000.0
2007-10-16 14:12:00,87.22,87.238,87.212,87.214,27200000.0
2007-10-16 14:13:00,87.212,87.212,87.175,87.175,14400000.0
2007-10-16 14:14:00,87.174,87.189,87.174,87.189,12800000.0
2007-10-16 14:15:00,87.188,87.202,87.188,87.201,28800000.0
2007-10-16 14:16:00,87.208,87.217,87.193,87.202,25000000.0
2007-10-16 14:17:00,87.18,87.185,87.172,87.181,12800000.0
2007-10-16 14:18:00,87.176,87.177,87.164,87.175,16000000.0
2007-10-16 14:19:00,87.177,87.177,87.158,87.158,12800000.0
2007-10-16 14:20:00,87.151,87.164,87.144,87.164,25400000.0
2007-10-16 14:21:00,87.158,87.17,87.145,87.16,28800000.0
2007-10-16 14:22:00,87.166,87.166,87.14,87.14,24000000.0
2007-10-16 14:23:00,87.105,87.126,87.096,87.119,48000000.0
2007-10-16 14:24:00,87.123,87.123,87.104,87.112,12800000.0
2007-10-16 14:25:00,87.111,87.111,87.089,87.089,12800000.0
2007-10-16 14:26:00,87.083,87.089,87.071,87.071,12800000.0
2007-10-16 14:27:00,87.057,87.075,87.057,87.075,17600000.0
2007-10-16 14:28:00,87.077,87.084,87.066,87.066,11200000.0
2007-10-16 14:29:00,87.08,87.098,87.078,87.078,36800000.0
2007-10-16 14:30:00,87.067,87.099,87.067,87.099,22400000.0
2007-10-16 14:31:00,87.108,87.136,87.108,87.129,20800000.0
2007-10-16 14:32:00,87.131,87.131,87.123,87.123,40000000.0
2007-10-16 14:33:00,87.11,87.117,87.092,87.117,24000000.0
2007-10-16 14:34:00,87.112,87.121,87.112,87.113,33600000.0
2007-10-16 14:35:00,87.115,87.133,87.115,87.133,14400000.0
2007-10-16 14:36:00,87.144,87.155,87.144,87.155,12800000.0
2007-10-16 14:37:00,87.168,87.177,87.162,87.162,11200000.0
2007-10-16 14:38:00,87.155,87.155,87.136,87.151,56000000.0
2007-10-16 14:39:00,87.151,87.165,87.142,87.147,12800000.0
2007-10-16 14:40:00,87.113,87.133,87.113,87.12,14400000.0
2007-10-16 14:41:00,87.111,87.118,87.085,87.085,56000000.0
2007-10-16 14:42:00,87.036,87.065,87.028,87.046,12800000.0
2007-10-16 14:43:00,87.07,87.07,87.06,87.062,25600000.0
2007-10-16 14:44:00,87.073,87.073,87.055,87.055,11200000.0
2007-10-16 14:45:00,87.084,87.103,87.084,87.103,11200000.0
2007-10-16 14:46:00,87.107,87.145,87.107,87.145,11200000.0
2007-10-16 14:47:00,87.144,87.163,87.137,87.148,16000000.0
2007-10-16 14:48:00,87.148,87.164,87.143,87.164,19200000.0
2007-10-16 14:49:00,87.163,87.166,87.137,87.164,32000000.0
2007-10-16 14:50:00,87.138,87.138,87.127,87.13,28800000.0
2007-10-16 14:51:00,87.12,87.13,87.119,87.119,32000000.0
2007-10-16 14:52:00,87.11,87.11,87.096,87.096,12800000.0
2007-10-16 14:53:00,87.09,87.1,87.09,87.098,17600000.0
2007-10-16 14:54:00,87.081,87.096,87.081,87.096,12800000.0
2007-10-16 14:55:00,87.121,87.133,87.118,87.119,16000000.0
2007-10-16 14:56:00,87.132,87.155,87.132,87.145,12800000.0
2007-10-16 14:57:00,87.179,87.207,87.176,87.176,12800000.0
2007-10-16 14:58:00,87.203,87.25,87.203,87.25,17000000.0
2007-10-16 14:59:00,87.251,87.251,87.228,87.228,16000000.0
2007-10-16 15:00:00,87.185,87.196,87.178,87.193,14400000.0
2007-10-16 15:01:00,87.168,87.188,87.099,87.099,11600000.0
2007-10-16 15:02:00,87.068,87.082,87.049,87.082,27200000.0
2007-10-16 15:03:00,87.128,87.237,87.128,87.235,12800000.0
2007-10-16 15:04:00,87.237,87.265,87.237,87.243,24000000.0
2007-10-16 15:05:00,87.243,87.267,87.243,87.25,11200000.0
2007-10-16 15:06:00,87.248,87.264,87.248,87.248,11200000.0
2007-10-16 15:07:00,87.246,87.246,87.207,87.207,25600000.0
2007-10-16 15:08:00,87.173,87.173,87.14,87.159,22400000.0
2007-10-16 15:09:00,87.108,87.113,87.09,87.09,16000000.0
2007-10-16 15:10:00,87.107,87.111,87.1,87.107,40000000.0
2007-10-16 15:11:00,87.081,87.086,87.071,87.086,32400000.0
2007-10-16 15:12:00,87.074,87.074,87.054,87.06,8000000.0
2007-10-16 15:13:00,87.073,87.082,87.072,87.073,44800000.0
2007-10-16 15:14:00,87.076,87.077,87.055,87.055,35200000.0
2007-10-16 15:15:00,87.056,87.078,87.053,87.078,21800000.0
2007-10-16 15:16:00,87.096,87.138,87.096,87.138,36800000.0
2007-10-16 15:17:00,87.142,87.16,87.12,87.16,21800000.0
2007-10-16 15:18:00,87.198,87.244,87.198,87.244,22400000.0
2007-10-16 15:19:00,87.257,87.257,87.234,87.242,16000000.0
2007-10-16 15:20:00,87.216,87.218,87.205,87.208,23400000.0
2007-10-16 15:21:00,87.186,87.186,87.152,87.179,14400000.0
2007-10-16 15:22:00,87.187,87.187,87.157,87.184,14400000.0
2007-10-16 15:23:00,87.211,87.212,87.195,87.195,48000000.0
2007-10-16 15:24:00,87.192,87.218,87.192,87.218,25600000.0
2007-10-16 15:25:00,87.235,87.272,87.235,87.263,27200000.0
2007-10-16 15:26:00,87.231,87.238,87.227,87.238,39400000.0
2007-10-16 15:27:00,87.236,87.236,87.215,87.215,28800000.0
2007-10-16 15:28:00,87.198,87.201,87.187,87.198,69600000.0
2007-10-16 15:29:00,87.196,87.222,87.122,87.222,46800000.0
2007-10-16 15:30:00,87.14,87.24,87.138,87.152,115200000.0
2007-10-16 15:31:00,87.239,87.241,87.232,87.237,60200000.0
2007-10-16 15:32:00,87.23,87.25,87.23,87.25,30400000.0
2007-10-16 15:33:00,87.214,87.214,87.179,87.179,30400000.0
2007-10-16 15:34:00,87.166,87.166,87.141,87.141,22400000.0
2007-10-16 15:35:00,87.15,87.15,87.126,87.133,33600000.0
2007-10-16 15:36:00,87.09,87.09,87.052,87.052,32000000.0
2007-10-16 15:37:00,87.039,87.039,86.998,86.998,30400000.0
2007-10-16 15:38:00,86.978,86.978,86.936,86.936,59200000.0
2007-10-16 15:39:00,86.903,86.903,86.855,86.855,36800000.0
2007-10-16 15:40:00,86.866,86.87,86.856,86.869,35600000.0
2007-10-16 15:41:00,86.851,86.851,86.842,86.85,25600000.0
2007-10-16 15:42:00,86.854,86.854,86.812,86.812,43000000.0
2007-10-16 15:43:00,86.784,86.784,86.718,86.718,27200000.0
2007-10-16 15:44:00,86.675,86.675,86.591,86.591,27200000.0
2007-10-16 15:45:00,86.613,86.688,86.613,86.688,16000000.0
2007-10-16 15:46:00,86.699,86.706,86.698,86.706,14400000.0
2007-10-16 15:47:00,86.738,86.78,86.738,86.762,30400000.0
2007-10-16 15:48:00,86.729,86.734,86.706,86.723,27200000.0
2007-10-16 15:49:00,86.736,86.759,86.736,86.759,11200000.0
2007-10-16 15:50:00,86.752,86.752,86.721,86.73,11200000.0
2007-10-16 15:51:00,86.732,86.743,86.732,86.741,43200000.0
2007-10-16 15:52:00,86.733,86.733,86.724,86.724,20800000.0
2007-10-16 15:53:00,86.721,86.759,86.72,86.755,24000000.0
2007-10-16 15:54:00,86.755,86.769,86.747,86.764,28800000.0
2007-10-16 15:55:00,86.772,86.843,86.772,86.843,24000000.0
2007-10-16 15:56:00,86.87,86.883,86.861,86.861,51200000.0
2007-10-16 15:57:00,86.846,86.859,86.831,86.858,12800000.0
2007-10-16 15:58:00,86.861,86.863,86.848,86.848,19200000.0
2007-10-16 15:59:00,86.832,86.833,86.792,86.833,36800000.0
2007-10-16 16:00:00,86.811,86.811,86.709,86.709,50600000.0
2007-10-16 16:01:00,86.675,86.679,86.65,86.65,41600000.0
2007-10-16 16:02:00,86.643,86.649,86.57,86.57,22400000.0
2007-10-16 16:03:00,86.548,86.55,86.517,86.517,63400000.0
2007-10-16 16:04:00,86.531,86.579,86.531,86.579,44800000.0
2007-10-16 16:05:00,86.589,86.589,86.563,86.563,48400000.0
2007-10-16 16:06:00,86.562,86.668,86.562,86.668,35200000.0
2007-10-16 16:07:00,86.734,86.828,86.734,86.828,32000000.0
2007-10-16 16:08:00,86.855,86.855,86.808,86.808,44200000.0
2007-10-16 16:09:00,86.782,86.782,86.724,86.724,43600000.0
2007-10-16 16:10:00,86.699,86.714,86.697,86.697,41600000.0
2007-10-16 16:11:00,86.675,86.675,86.611,86.611,14400000.0
2007-10-16 16:12:00,86.584,86.609,86.584,86.609,56400000.0
2007-10-16 16:13:00,86.624,86.638,86.62,86.629,11200000.0
2007-10-16 16:14:00,86.624,86.631,86.603,86.603,50000000.0
2007-10-16 16:15:00,86.51,86.51,86.464,86.489,59200000.0
2007-10-16 16:16:00,86.445,86.463,86.445,86.455,17600000.0
2007-10-16 16:17:00,86.462,86.526,86.462,86.526,38400000.0
2007-10-16 16:18:00,86.533,86.543,86.528,86.543,37800000.0
2007-10-16 16:19:00,86.548,86.555,86.547,86.547,22400000.0
2007-10-16 16:20:00,86.512,86.583,86.512,86.583,11200000.0
2007-10-16 16:21:00,86.594,86.6,86.59,86.595,27200000.0
2007-10-16 16:22:00,86.565,86.572,86.522,86.522,41600000.0
2007-10-16 16:23:00,86.517,86.517,86.473,86.473,43200000.0
2007-10-16 16:24:00,86.484,86.519,86.484,86.519,17600000.0
2007-10-16 16:25:00,86.506,86.506,86.49,86.49,33600000.0
2007-10-16 16:26:00,86.47,86.47,86.463,86.47,17600000.0
2007-10-16 16:27:00,86.454,86.454,86.438,86.443,35200000.0
2007-10-16 16:28:00,86.401,86.401,86.315,86.323,26600000.0
2007-10-16 16:29:00,86.275,86.275,86.227,86.245,11200000.0
2007-10-16 16:30:00,86.27,86.326,86.27,86.326,43600000.0
2007-10-16 16:31:00,86.365,86.403,86.365,86.403,41600000.0
2007-10-16 16:32:00,86.46,86.526,86.46,86.526,12800000.0
2007-10-16 16:33:00,86.51,86.51,86.48,86.48,26600000.0
2007-10-16 16:34:00,86.485,86.506,86.485,86.506,35200000.0
2007-10-16 16:35:00,86.508,86.508,86.486,86.486,52800000.0
2007-10-16 16:36:00,86.482,86.482,86.472,86.477,51600000.0
2007-10-16 16:37:00,86.441,86.441,86.407,86.423,41600000.0
2007-10-16 16:38:00,86.407,86.412,86.403,86.406,40000000.0
2007-10-16 16:39:00,86.377,86.377,86.32,86.325,35200000.0
2007-10-16 16:40:00,86.323,86.348,86.323,86.342,56000000.0
2007-10-16 16:41:00,86.363,86.363,86.346,86.347,73400000.0
2007-10-16 16:42:00,86.333,86.333,86.286,86.3,54400000.0
2007-10-16 16:43:00,86.317,86.318,86.292,86.292,17600000.0
2007-10-16 16:44:00,86.285,86.285,86.212,86.212,11200000.0
2007-10-16 16:45:00,86.204,86.249,86.183,86.249,57600000.0
2007-10-16 16:46:00,86.217,86.243,86.21,86.243,12800000.0
2007-10-16 16:47:00,86.252,86.311,86.252,86.311,70800000.0
2007-10-16 16:48:00,86.326,86.367,86.326,86.367,52800000.0
2007-10-16 16:49:00,86.401,86.47,86.401,86.455,36800000.0
2007-10-16 16:50:00,86.452,86.484,86.42,86.42,74600000.0
2007-10-16 16:51:00,86.415,86.435,86.415,86.427,32400000.0
2007-10-16 16:52:00,86.427,86.427,86.303,86.303,45800000.0
2007-10-16 16:53:00,86.312,86.312,86.294,86.294,30400000.0
2007-10-16 16:54:00,86.303,86.34,86.303,86.34,11200000.0
2007-10-16 16:55:00,86.379,86.423,86.379,86.423,27200000.0
2007-10-16 16:56:00,86.431,86.454,86.431,86.454,36200000.0
2007-10-16 16:57:00,86.481,86.519,86.481,86.519,19200000.0
2007-10-16 16:58:00,86.556,86.608,86.545,86.608,12800000.0
2007-10-16 16:59:00,86.629,86.692,86.626,86.692,51200000.0
2007-10-16 17:00:00,86.702,86.702,86.669,86.669,49600000.0
2007-10-16 17:01:00,86.668,86.686,86.653,86.677,40000000.0
2007-10-16 17:02:00,86.693,86.737,86.693,86.735,33600000.0
2007-10-16 17:03:00,86.743,86.743,86.724,86.729,44800000.0
2007-10-16 17:04:00,86.714,86.714,86.666,86.666,41000000.0
2007-10-16 17:05:00,86.642,86.644,86.629,86.642,54400000.0
2007-10-16 17:06:00,86.629,86.637,86.617,86.63,59200000.0
2007-10-16 17:07:00,86.622,86.622,86.57,86.57,35200000.0
2007-10-16 17:08:00,86.572,86.595,86.548,86.595,68200000.0
2007-10-16 17:09:00,86.596,86.623,86.588,86.611,59200000.0
2007-10-16 17:10:00,86.661,86.667,86.65,86.65,25600000.0
2007-10-16 17:11:00,86.646,86.649,86.639,86.641,38400000.0
2007-10-16 17:12:00,86.628,86.631,86.619,86.626,25000000.0
2007-10-16 17:13:00,86.597,86.597,86.581,86.581,28200000.0
2007-10-16 17:14:00,86.577,86.591,86.574,86.581,22400000.0
2007-10-16 17:15:00,86.581,86.624,86.576,86.624,19200000.0
2007-10-16 17:16:00,86.612,86.615,86.576,86.615,17600000.0
2007-10-16 17:17:00,86.64,86.64,86.604,86.612,37800000.0
2007-10-16 17:18:00,86.612,86.612,86.584,86.588,57600000.0
2007-10-16 17:19:00,86.57,86.593,86.57,86.586,24400000.0
2007-10-16 17:20:00,86.598,86.608,86.589,86.608,16000000.0
2007-10-16 17:21:00,86.628,86.638,86.607,86.607,28800000.0
2007-10-16 17:22:00,86.608,86.657,86.608,86.657,19200000.0
2007-10-16 17:23:00,86.655,86.655,86.646,86.651,11200000.0
2007-10-16 17:24:00,86.641,86.686,86.641,86.686,12800000.0
2007-10-16 17:25:00,86.682,86.692,86.665,86.692,17600000.0
2007-10-16 17:26:00,86.708,86.708,86.692,86.696,35200000.0
2007-10-16 17:27:00,86.696,86.698,86.69,86.69,46400000.0
2007-10-16 17:28:00,86.687,86.707,86.687,86.695,31400000.0
2007-10-16 17:29:00,86.685,86.695,86.68,86.685,27200000.0
2007-10-16 17:30:00,86.68,86.767,86.68,86.767,17000000.0
2007-10-16 17:31:00,86.788,86.871,86.788,86.871,88000000.0
2007-10-16 17:32:00,86.892,86.935,86.892,86.935,53200000.0
2007-10-16 17:33:00,87.014,87.103,87.014,87.1,36800000.0
2007-10-16 17:34:00,87.094,87.094,87.056,87.056,64000000.0
2007-10-16 17:35:00,87.032,87.04,87.007,87.038,43200000.0
2007-10-16 17:36:00,87.049,87.097,87.049,87.097,33600000.0
2007-10-16 17:37:00,87.109,87.113,87.09,87.09,16000000.0
2007-10-16 17:38:00,87.091,87.107,87.091,87.107,35200000.0
2007-10-16 17:39:00,87.121,87.121,87.083,87.083,16000000.0
2007-10-16 17:40:00,87.062,87.062,87.055,87.056,75200000.0
2007-10-16 17:41:00,87.017,87.017,86.945,86.945,12800000.0
2007-10-16 17:42:00,86.942,86.957,86.94,86.957,12800000.0
2007-10-16 17:43:00,86.988,87.007,86.988,86.997,17600000.0
2007-10-16 17:44:00,87.0,87.022,86.998,87.018,30400000.0
2007-10-16 17:45:00,87.022,87.024,87.018,87.019,30400000.0
2007-10-16 17:46:00,87.042,87.058,87.026,87.026,41600000.0
2007-10-16 17:47:00,87.042,87.042,87.008,87.008,57600000.0
2007-10-16 17:48:00,86.979,86.983,86.959,86.959,57600000.0
2007-10-16 17:49:00,86.957,86.957,86.925,86.94,46400000.0
2007-10-16 17:50:00,86.948,86.949,86.936,86.936,12800000.0
2007-10-16 17:51:00,86.933,86.943,86.933,86.938,49600000.0
2007-10-16 17:52:00,86.93,86.936,86.912,86.936,42600000.0
2007-10-16 17:53:00,86.962,86.967,86.958,86.967,33600000.0
2007-10-16 17:54:00,86.96,86.96,86.908,86.908,38400000.0
2007-10-16 17:55:00,86.912,86.946,86.912,86.946,40000000.0
2007-10-16 17:56:00,86.937,86.937,86.897,86.897,44800000.0
2007-10-16 17:57:00,86.897,86.904,86.894,86.895,36800000.0
2007-10-16 17:58:00,86.885,86.89,86.882,86.883,17600000.0
2007-10-16 17:59:00,86.88,86.884,86.849,86.849,62400000.0
2007-10-16 18:00:00,86.847,86.847,86.825,86.83,51600000.0
2007-10-16 18:01:00,86.833,86.836,86.819,86.819,32000000.0
2007-10-16 18:02:00,86.8,86.8,86.77,86.783,24000000.0
2007-10-16 18:03:00,86.792,86.806,86.792,86.799,36800000.0
2007-10-16 18:04:00,86.803,86.815,86.796,86.815,34000000.0
2007-10-16 18:05:00,86.836,86.85,86.836,86.847,12800000.0
2007-10-16 18:06:00,86.84,86.84,86.827,86.833,30400000.0
2007-10-16 18:07:00,86.825,86.825,86.81,86.823,11200000.0
2007-10-16 18:08:00,86.823,86.833,86.822,86.833,85600000.0
2007-10-16 18:09:00,86.826,86.83,86.818,86.83,33600000.0
2007-10-16 18:10:00,86.832,86.836,86.818,86.829,16400000.0
2007-10-16 18:11:00,86.83,86.83,86.782,86.787,12800000.0
2007-10-16 18:12:00,86.785,86.785,86.73,86.73,12800000.0
2007-10-16 18:13:00,86.723,86.723,86.684,86.684,27200000.0
2007-10-16 18:14:00,86.697,86.719,86.697,86.716,19200000.0
2007-10-16 18:15:00,86.726,86.732,86.718,86.721,30400000.0
2007-10-16 18:16:00,86.717,86.72,86.701,86.72,56000000.0
2007-10-16 18:17:00,86.71,86.719,86.709,86.719,43600000.0
2007-10-16 18:18:00,86.723,86.73,86.721,86.724,30400000.0
2007-10-16 18:19:00,86.712,86.737,86.696,86.715,45800000.0
2007-10-16 18:20:00,86.725,86.741,86.725,86.741,43200000.0
2007-10-16 18:21:00,86.736,86.746,86.733,86.737,12800000.0
2007-10-16 18:22:00,86.747,86.747,86.736,86.741,33600000.0
2007-10-16 18:23:00,86.733,86.733,86.707,86.708,46800000.0
2007-10-16 18:24:00,86.703,86.744,86.703,86.727,52200000.0
2007-10-16 18:25:00,86.739,86.739,86.709,86.709,33600000.0
2007-10-16 18:26:00,86.7,86.703,86.695,86.7,30400000.0
2007-10-16 18:27:00,86.707,86.719,86.707,86.719,33600000.0
2007-10-16 18:28:00,86.727,86.744,86.727,86.744,13200000.0
2007-10-16 18:29:00,86.737,86.746,86.736,86.741,25600000.0
2007-10-16 18:30:00,86.766,86.784,86.76,86.784,36800000.0
2007-10-16 18:31:00,86.79,86.79,86.766,86.783,11200000.0
2007-10-16 18:32:00,86.784,86.809,86.784,86.799,70400000.0
2007-10-16 18:33:00,86.793,86.793,86.77,86.77,32000000.0
2007-10-16 18:34:00,86.763,86.782,86.763,86.775,19200000.0
2007-10-16 18:35:00,86.792,86.875,86.792,86.875,42600000.0
2007-10-16 18:36:00,86.895,86.895,86.814,86.814,68600000.0
2007-10-16 18:37:00,86.82,86.843,86.82,86.843,36800000.0
2007-10-16 18:38:00,86.858,86.863,86.828,86.828,49000000.0
2007-10-16 18:39:00,86.807,86.807,86.794,86.803,76200000.0
2007-10-16 18:40:00,86.802,86.821,86.797,86.821,65000000.0
2007-10-16 18:41:00,86.836,86.847,86.832,86.839,71400000.0
2007-10-16 18:42:00,86.843,86.851,86.84,86.848,78400000.0
2007-10-16 18:43:00,86.853,86.869,86.853,86.869,49600000.0
2007-10-16 18:44:00,86.86,86.864,86.847,86.847,30400000.0
2007-10-16 18:45:00,86.845,86.849,86.828,86.831,12800000.0
2007-10-16 18:46:00,86.828,86.854,86.828,86.854,12600000.0
2007-10-16 18:47:00,86.881,86.895,86.879,86.891,14400000.0
2007-10-16 18:48:00,86.903,86.903,86.882,86.895,28200000.0
2007-10-16 18:49:00,86.895,86.897,86.888,86.89,24000000.0
2007-10-16 18:50:00,86.891,86.897,86.881,86.897,45800000.0
2007-10-16 18:51:00,86.916,86.94,86.916,86.94,12800000.0
2007-10-16 18:52:00,86.917,86.919,86.91,86.915,19200000.0
2007-10-16 18:53:00,86.917,86.931,86.917,86.924,30400000.0
2007-10-16 18:54:00,86.947,86.947,86.94,86.943,19200000.0
2007-10-16 18:55:00,86.959,86.96,86.94,86.94,21200000.0
2007-10-16 18:56:00,86.936,86.94,86.929,86.931,16000000.0
2007-10-16 18:57:00,86.92,86.92,86.882,86.882,18600000.0
2007-10-16 18:58:00,86.852,86.854,86.832,86.832,32000000.0
2007-10-16 18:59:00,86.832,86.832,86.789,86.789,32000000.0
2007-10-16 19:00:00,86.774,86.776,86.742,86.742,14400000.0
2007-10-16 19:01:00,86.724,86.724,86.703,86.703,19200000.0
2007-10-16 19:02:00,86.709,86.731,86.709,86.731,43200000.0
2007-10-16 19:03:00,86.751,86.758,86.745,86.745,14400000.0
2007-10-16 19:04:00,86.738,86.744,86.735,86.736,17600000.0
2007-10-16 19:05:00,86.747,86.755,86.747,86.755,22400000.0
2007-10-16 19:06:00,86.743,86.756,86.739,86.756,56000000.0
2007-10-16 19:07:00,86.757,86.757,86.741,86.741,35200000.0
2007-10-16 19:08:00,86.739,86.746,86.687,86.687,22400000.0
2007-10-16 19:09:00,86.634,86.639,86.602,86.602,12800000.0
2007-10-16 19:10:00,86.61,86.668,86.61,86.668,17600000.0
2007-10-16 19:11:00,86.659,86.664,86.647,86.661,11200000.0
2007-10-16 19:12:00,86.673,86.704,86.669,86.669,24000000.0
2007-10-16 19:13:00,86.673,86.673,86.636,86.636,12800000.0
2007-10-16 19:14:00,86.608,86.608,86.583,86.598,12800000.0
2007-10-16 19:15:00,86.604,86.609,86.59,86.606,16000000.0
2007-10-16 19:16:00,86.604,86.604,86.576,86.601,12800000.0
2007-10-16 19:17:00,86.61,86.617,86.606,86.617,14400000.0
2007-10-16 19:18:00,86.628,86.632,86.619,86.619,32000000.0
2007-10-16 19:19:00,86.622,86.622,86.594,86.594,11200000.0
2007-10-16 19:20:00,86.601,86.615,86.601,86.606,14400000.0
2007-10-16 19:21:00,86.582,86.582,86.571,86.574,17600000.0
2007-10-16 19:22:00,86.558,86.558,86.51,86.546,14400000.0
2007-10-16 19:23:00,86.555,86.561,86.539,86.559,15400000.0
2007-10-16 19:24:00,86.577,86.589,86.574,86.587,48000000.0
2007-10-16 19:25:00,86.602,86.634,86.602,86.634,11200000.0
2007-10-16 19:26:00,86.639,86.659,86.639,86.659,41600000.0
2007-10-16 19:27:00,86.633,86.645,86.628,86.645,14400000.0
2007-10-16 19:28:00,86.641,86.641,86.615,86.627,12800000.0
2007-10-16 19:29:00,86.618,86.618,86.6,86.6,12800000.0
2007-10-16 19:30:00,86.588,86.588,86.563,86.563,11200000.0
2007-10-16 19:31:00,86.562,86.576,86.559,86.559,12800000.0
2007-10-16 19:32:00,86.547,86.554,86.54,86.54,11200000.0
2007-10-16 19:33:00,86.553,86.607,86.553,86.607,12800000.0
2007-10-16 19:34:00,86.636,86.638,86.622,86.638,12800000.0
2007-10-16 19:35:00,86.625,86.651,86.625,86.651,17600000.0
2007-10-16 19:36:00,86.668,86.709,86.663,86.709,16000000.0
2007-10-16 19:37:00,86.731,86.759,86.731,86.758,11200000.0
2007-10-16 19:38:00,86.756,86.756,86.731,86.731,11200000.0
2007-10-16 19:39:00,86.712,86.717,86.695,86.695,12800000.0
2007-10-16 19:40:00,86.679,86.686,86.675,86.675,11200000.0
2007-10-16 19:41:00,86.663,86.685,86.654,86.685,11200000.0
2007-10-16 19:42:00,86.707,86.707,86.699,86.705,11200000.0
2007-10-16 19:43:00,86.704,86.704,86.683,86.701,12800000.0
2007-10-16 19:44:00,86.689,86.699,86.685,86.698,11200000.0
2007-10-16 19:45:00,86.732,86.752,86.732,86.752,16000000.0
2007-10-16 19:46:00,86.729,86.731,86.724,86.724,14400000.0
2007-10-16 19:47:00,86.692,86.697,86.679,86.679,17600000.0
2007-10-16 19:48:00,86.689,86.71,86.688,86.688,12800000.0
2007-10-16 19:49:00,86.69,86.69,86.676,86.679,30400000.0
2007-10-16 19:50:00,86.676,86.676,86.663,86.674,12800000.0
2007-10-16 19:51:00,86.661,86.665,86.651,86.665,12800000.0
2007-10-16 19:52:00,86.642,86.656,86.637,86.646,16400000.0
2007-10-16 19:53:00,86.636,86.672,86.636,86.672,12800000.0
2007-10-16 19:54:00,86.688,86.704,86.688,86.704,12800000.0
2007-10-16 19:55:00,86.706,86.733,86.701,86.733,11200000.0
2007-10-16 19:56:00,86.734,86.744,86.73,86.738,16000000.0
2007-10-16 19:57:00,86.734,86.749,86.734,86.749,12800000.0
2007-10-16 19:58:00,86.748,86.753,86.744,86.753,11200000.0
2007-10-16 19:59:00,86.747,86.763,86.746,86.763,12800000.0
2007-10-16 20:00:00,86.763,86.763,86.726,86.73,17600000.0
2007-10-16 20:01:00,86.731,86.741,86.729,86.729,11200000.0
2007-10-16 20:02:00,86.722,86.742,86.722,86.74,17600000.0
2007-10-16 20:03:00,86.721,86.731,86.719,86.731,16000000.0
2007-10-16 20:04:00,86.742,86.756,86.742,86.756,30400000.0
2007-10-16 20:05:00,86.774,86.782,86.762,86.782,12800000.0
2007-10-16 20:06:00,86.789,86.797,86.789,86.792,11200000.0
2007-10-16 20:07:00,86.785,86.785,86.756,86.756,17600000.0
2007-10-16 20:08:00,86.762,86.773,86.756,86.76,38200000.0
2007-10-16 20:09:00,86.767,86.77,86.757,86.761,11200000.0
2007-10-16 20:10:00,86.751,86.772,86.751,86.766,8000000.0
2007-10-16 20:11:00,86.766,86.782,86.766,86.776,11200000.0
2007-10-16 20:12:00,86.787,86.791,86.782,86.782,11200000.0
2007-10-16 20:13:00,86.777,86.777,86.759,86.76,27200000.0
2007-10-16 20:14:00,86.785,86.852,86.74,86.852,14400000.0
2007-10-16 20:15:00,86.869,86.896,86.869,86.882,17600000.0
2007-10-16 20:16:00,86.878,86.879,86.857,86.879,28200000.0
2007-10-16 20:17:00,86.912,86.916,86.901,86.904,33000000.0
2007-10-16 20:18:00,86.914,87.012,86.914,87.012,11200000.0
2007-10-16 20:19:00,87.002,87.002,86.97,86.97,11200000.0
2007-10-16 20:20:00,86.955,86.967,86.945,86.945,19200000.0
2007-10-16 20:21:00,86.947,86.947,86.934,86.939,16400000.0
2007-10-16 20:22:00,86.927,86.935,86.926,86.926,14400000.0
2007-10-16 20:23:00,86.933,86.936,86.922,86.928,12800000.0
2007-10-16 20:24:00,86.929,86.934,86.901,86.901,16000000.0
2007-10-16 20:25:00,86.878,86.885,86.878,86.884,11200000.0
2007-10-16 20:26:00,86.88,86.89,86.875,86.875,16000000.0
2007-10-16 20:27:00,86.889,86.898,86.882,86.882,12800000.0
2007-10-16 20:28:00,86.861,86.861,86.841,86.841,11200000.0
2007-10-16 20:29:00,86.819,86.828,86.809,86.809,12800000.0
2007-10-16 20:30:00,86.796,86.796,86.758,86.767,27200000.0
2007-10-16 20:31:00,86.764,86.764,86.751,86.751,8000000.0
2007-10-16 20:32:00,86.759,86.767,86.754,86.759,11200000.0
2007-10-16 20:33:00,86.745,86.767,86.745,86.767,12800000.0
2007-10-16 20:34:00,86.777,86.793,86.771,86.771,11200000.0
2007-10-16 20:35:00,86.765,86.765,86.753,86.753,11200000.0
2007-10-16 20:36:00,86.754,86.762,86.749,86.762,16000000.0
2007-10-16 20:37:00,86.748,86.748,86.718,86.721,8000000.0
2007-10-16 20:38:00,86.705,86.721,86.703,86.71,12200000.0
2007-10-16 20:39:00,86.709,86.735,86.709,86.735,14400000.0
2007-10-16 20:40:00,86.721,86.729,86.716,86.729,11200000.0
2007-10-16 20:41:00,86.73,86.73,86.71,86.719,14400000.0
2007-10-16 20:42:00,86.673,86.673,86.654,86.669,11200000.0
2007-10-16 20:43:00,86.681,86.681,86.668,86.668,14400000.0
2007-10-16 20:44:00,86.653,86.653,86.639,86.639,11200000.0
2007-10-16 20:45:00,86.641,86.661,86.641,86.661,12800000.0
2007-10-16 20:46:00,86.662,86.662,86.65,86.656,13800000.0
2007-10-16 20:47:00,86.698,86.698,86.677,86.677,12200000.0
2007-10-16 20:48:00,86.696,86.71,86.678,86.71,17600000.0
2007-10-16 20:49:00,86.716,86.716,86.705,86.705,11200000.0
2007-10-16 20:50:00,86.71,86.715,86.705,86.708,14400000.0
2007-10-16 20:51:00,86.705,86.708,86.701,86.702,28800000.0
2007-10-16 20:52:00,86.7,86.706,86.697,86.702,11200000.0
2007-10-16 20:53:00,86.705,86.705,86.681,86.681,16000000.0
2007-10-16 20:54:00,86.649,86.649,86.641,86.641,11200000.0
2007-10-16 20:55:00,86.638,86.641,86.622,86.641,11200000.0
2007-10-16 20:56:00,86.649,86.649,86.644,86.645,12800000.0
2007-10-16 20:57:00,86.64,86.651,86.639,86.639,12800000.0
2007-10-16 20:58:00,86.623,86.624,86.611,86.617,16000000.0
2007-10-16 20:59:00,86.63,86.63,86.608,86.616,11200000.0
2007-10-16 21:00:00,86.614,86.681,86.607,86.681,17000000.0
2007-10-16 21:01:00,86.703,86.734,86.703,86.734,10600000.0
2007-10-16 21:02:00,86.783,86.791,86.783,86.783,16000000.0
2007-10-16 21:03:00,86.791,86.791,86.757,86.757,12800000.0
2007-10-16 21:04:00,86.736,86.736,86.712,86.712,16000000.0
2007-10-16 21:05:00,86.696,86.698,86.636,86.668,12800000.0
2007-10-16 21:06:00,86.656,86.661,86.614,86.614,11200000.0
2007-10-16 21:07:00,86.594,86.594,86.552,86.557,14400000.0
2007-10-16 21:08:00,86.54,86.562,86.54,86.562,15400000.0
2007-10-16 21:09:00,86.581,86.581,86.566,86.576,14400000.0
2007-10-16 21:10:00,86.557,86.574,86.557,86.569,12800000.0
2007-10-16 21:11:00,86.575,86.601,86.566,86.595,12800000.0
2007-10-16 21:12:00,86.58,86.58,86.565,86.565,12800000.0
2007-10-16 21:13:00,86.542,86.555,86.539,86.546,16000000.0
2007-10-16 21:14:00,86.535,86.559,86.531,86.559,12800000.0
2007-10-16 21:15:00,86.583,86.588,86.577,86.588,11200000.0
2007-10-16 21:16:00,86.613,86.615,86.596,86.603,19200000.0
2007-10-16 21:17:00,86.604,86.609,86.602,86.606,13800000.0
2007-10-16 21:18:00,86.609,86.62,86.609,86.616,11200000.0
2007-10-16 21:19:00,86.624,86.641,86.619,86.641,11200000.0
2007-10-16 21:20:00,86.627,86.653,86.627,86.634,14400000.0
2007-10-16 21:21:00,86.629,86.644,86.629,86.644,17600000.0
2007-10-16 21:22:00,86.649,86.65,86.633,86.633,12800000.0
2007-10-16 21:23:00,86.634,86.634,86.618,86.625,12800000.0
2007-10-16 21:24:00,86.623,86.628,86.611,86.611,11200000.0
2007-10-16 21:25:00,86.638,86.638,86.628,86.633,17600000.0
2007-10-16 21:26:00,86.648,86.649,86.639,86.644,24000000.0
2007-10-16 21:27:00,86.643,86.643,86.633,86.637,22800000.0
2007-10-16 21:28:00,86.622,86.622,86.597,86.619,11200000.0
2007-10-16 21:29:00,86.629,86.635,86.62,86.62,27200000.0
2007-10-16 21:30:00,86.621,86.621,86.582,86.582,12800000.0
2007-10-16 21:31:00,86.544,86.559,86.542,86.559,15400000.0
2007-10-16 21:32:00,86.565,86.567,86.559,86.562,14400000.0
2007-10-16 21:33:00,86.572,86.587,86.561,86.587,11200000.0
2007-10-16 21:34:00,86.592,86.61,86.59,86.603,17600000.0
2007-10-16 21:35:00,86.609,86.609,86.602,86.608,14400000.0
2007-10-16 21:36:00,86.597,86.62,86.591,86.62,11200000.0
2007-10-16 21:37:00,86.607,86.627,86.607,86.627,16000000.0
2007-10-16 21:38:00,86.627,86.645,86.553,86.553,13200000.0
2007-10-16 21:39:00,86.659,86.669,86.659,86.669,12800000.0
2007-10-16 21:40:00,86.689,86.714,86.688,86.714,11200000.0
2007-10-16 21:41:00,86.698,86.698,86.603,86.688,11200000.0
2007-10-16 21:42:00,86.717,86.717,86.689,86.699,14400000.0
2007-10-16 21:43:00,86.702,86.711,86.699,86.7,13800000.0
2007-10-16 21:44:00,86.701,86.724,86.701,86.707,12800000.0
2007-10-16 21:45:00,86.733,86.774,86.733,86.774,17600000.0
2007-10-16 21:46:00,86.775,86.775,86.752,86.768,14400000.0
2007-10-16 21:47:00,86.756,86.759,86.748,86.759,11200000.0
2007-10-16 21:48:00,86.765,86.773,86.765,86.773,35200000.0
2007-10-16 21:49:00,86.753,86.759,86.729,86.729,11200000.0
2007-10-16 21:50:00,86.728,86.739,86.723,86.736,12800000.0
2007-10-16 21:51:00,86.755,86.755,86.737,86.746,17600000.0
2007-10-16 21:52:00,86.754,86.754,86.738,86.741,11200000.0
2007-10-16 21:53:00,86.759,86.764,86.756,86.762,10600000.0
2007-10-16 21:54:00,86.761,86.761,86.75,86.755,11200000.0
2007-10-16 21:55:00,86.764,86.787,86.761,86.787,12800000.0
2007-10-16 21:56:00,86.792,86.792,86.783,86.783,12800000.0
2007-10-16 21:58:00,86.78,86.783,86.775,86.783,17600000.0
2007-10-16 21:59:00,86.787,86.802,86.782,86.797,12800000.0
2007-10-16 22:00:00,86.801,86.801,86.789,86.799,17600000.0
2007-10-16 22:01:00,86.803,86.827,86.803,86.827,11200000.0
2007-10-16 22:02:00,86.84,86.843,86.828,86.828,11200000.0
2007-10-16 22:03:00,86.815,86.815,86.808,86.808,17600000.0
2007-10-16 22:04:00,86.814,86.826,86.814,86.814,16000000.0
2007-10-16 22:05:00,86.818,86.824,86.815,86.817,11200000.0
2007-10-16 22:06:00,86.806,86.818,86.806,86.812,12800000.0
2007-10-16 22:07:00,86.764,86.764,86.755,86.758,16000000.0
2007-10-16 22:08:00,86.759,86.764,86.745,86.763,15400000.0
2007-10-16 22:09:00,86.76,86.763,86.747,86.758,12800000.0
2007-10-16 22:10:00,86.766,86.766,86.751,86.751,12800000.0
2007-10-16 22:11:00,86.747,86.753,86.747,86.753,10600000.0
2007-10-16 22:12:00,86.75,86.75,86.719,86.719,12800000.0
2007-10-16 22:13:00,86.698,86.722,86.698,86.7,12800000.0
2007-10-16 22:14:00,86.684,86.685,86.673,86.675,12800000.0
2007-10-16 22:15:00,86.643,86.646,86.636,86.646,14400000.0
2007-10-16 22:16:00,86.673,86.718,86.673,86.718,12800000.0
2007-10-16 22:17:00,86.737,86.737,86.66,86.712,8000000.0
2007-10-16 22:18:00,86.722,86.781,86.722,86.781,9600000.0
2007-10-16 22:19:00,86.795,86.795,86.783,86.788,11200000.0
2007-10-16 22:20:00,86.762,86.773,86.761,86.761,12800000.0
2007-10-16 22:21:00,86.747,86.747,86.714,86.714,11200000.0
2007-10-16 22:22:00,86.72,86.738,86.72,86.737,13200000.0
2007-10-16 22:23:00,86.735,86.76,86.735,86.76,12800000.0
2007-10-16 22:24:00,86.766,86.781,86.766,86.775,11200000.0
2007-10-16 22:25:00,86.773,86.773,86.762,86.77,16000000.0
2007-10-16 22:26:00,86.775,86.775,86.769,86.769,11600000.0
2007-10-16 22:27:00,86.76,86.76,86.748,86.754,13200000.0
2007-10-16 22:28:00,86.747,86.756,86.745,86.745,11200000.0
2007-10-16 22:29:00,86.776,86.795,86.776,86.795,16000000.0
2007-10-16 22:30:00,86.823,86.841,86.823,86.838,17600000.0
2007-10-16 22:31:00,86.84,86.849,86.84,86.845,11200000.0
2007-10-16 22:32:00,86.863,86.865,86.857,86.862,12800000.0
2007-10-16 22:33:00,86.895,86.928,86.895,86.924,11200000.0
2007-10-16 22:34:00,86.934,86.938,86.915,86.938,12800000.0
2007-10-16 22:35:00,86.923,86.942,86.923,86.942,12800000.0
2007-10-16 22:36:00,86.946,86.963,86.942,86.963,18000000.0
2007-10-16 22:37:00,86.976,86.979,86.976,86.977,25600000.0
2007-10-16 22:38:00,86.998,86.998,86.982,86.996,18000000.0
2007-10-16 22:39:00,87.001,87.018,87.001,87.018,12800000.0
2007-10-16 22:40:00,87.023,87.025,87.015,87.023,17600000.0
2007-10-16 22:41:00,87.024,87.024,87.009,87.022,11200000.0
2007-10-16 22:42:00,87.018,87.018,86.998,87.006,17600000.0
2007-10-16 22:43:00,87.008,87.024,87.008,87.024,16000000.0
2007-10-16 22:44:00,87.02,87.03,87.012,87.029,12800000.0
2007-10-16 22:45:00,87.02,87.02,86.988,86.991,16000000.0
2007-10-16 22:46:00,87.012,87.021,87.003,87.021,11200000.0
2007-10-16 22:47:00,87.028,87.051,87.028,87.051,17600000.0
2007-10-16 22:48:00,87.092,87.155,87.092,87.155,11200000.0
2007-10-16 22:49:00,87.171,87.171,87.149,87.149,12800000.0
2007-10-16 22:50:00,87.138,87.17,87.138,87.17,11200000.0
2007-10-16 22:51:00,87.179,87.181,87.179,87.181,11200000.0
2007-10-16 22:52:00,87.135,87.135,87.123,87.127,11200000.0
2007-10-16 22:53:00,87.118,87.154,87.118,87.154,11200000.0
2007-10-16 22:54:00,87.199,87.223,87.199,87.221,12800000.0
2007-10-16 22:55:00,87.218,87.22,87.194,87.194,12800000.0
2007-10-16 22:56:00,87.172,87.172,87.136,87.136,17600000.0
2007-10-16 22:57:00,87.119,87.136,87.109,87.136,18000000.0
2007-10-16 22:58:00,87.135,87.18,87.135,87.18,14400000.0
2007-10-16 22:59:00,87.197,87.202,87.192,87.192,17600000.0
2007-10-16 23:00:00,87.188,87.191,87.172,87.191,17600000.0
2007-10-16 23:01:00,87.19,87.21,87.19,87.198,14400000.0
2007-10-16 23:02:00,87.2,87.234,87.2,87.234,17600000.0
2007-10-16 23:03:00,87.244,87.25,87.237,87.246,16000000.0
2007-10-16 23:04:00,87.24,87.249,87.239,87.247,11200000.0
2007-10-16 23:05:00,87.269,87.296,87.269,87.296,33600000.0
2007-10-16 23:06:00,87.314,87.314,87.292,87.292,12800000.0
2007-10-16 23:07:00,87.288,87.296,87.287,87.291,12200000.0
2007-10-16 23:08:00,87.271,87.271,87.248,87.248,16400000.0
2007-10-16 23:09:00,87.256,87.257,87.246,87.252,17600000.0
2007-10-16 23:10:00,87.253,87.253,87.23,87.237,12800000.0
2007-10-16 23:11:00,87.27,87.27,87.24,87.241,11600000.0
2007-10-16 23:12:00,87.247,87.253,87.241,87.253,16000000.0
2007-10-16 23:13:00,87.238,87.245,87.232,87.245,12800000.0
2007-10-16 23:14:00,87.269,87.284,87.256,87.284,11200000.0
2007-10-16 23:15:00,87.275,87.275,87.26,87.26,17600000.0
2007-10-16 23:16:00,87.257,87.257,87.244,87.244,12800000.0
2007-10-16 23:17:00,87.245,87.265,87.243,87.265,11600000.0
2007-10-16 23:18:00,87.265,87.274,87.258,87.264,11200000.0
2007-10-16 23:19:00,87.262,87.275,87.262,87.266,12800000.0
2007-10-16 23:20:00,87.261,87.279,87.253,87.279,14400000.0
2007-10-16 23:21:00,87.26,87.271,87.26,87.265,16000000.0
2007-10-16 23:22:00,87.263,87.263,87.239,87.239,12800000.0
2007-10-16 23:23:00,87.209,87.209,87.2,87.203,11200000.0
2007-10-16 23:24:00,87.197,87.203,87.191,87.196,11600000.0
2007-10-16 23:25:00,87.191,87.208,87.191,87.197,14400000.0
2007-10-16 23:26:00,87.198,87.219,87.198,87.219,12800000.0
2007-10-16 23:27:00,87.217,87.217,87.197,87.202,17000000.0
2007-10-16 23:28:00,87.206,87.207,87.201,87.207,12800000.0
2007-10-16 23:29:00,87.189,87.221,87.15,87.218,11200000.0
2007-10-16 23:30:00,87.209,87.209,87.195,87.195,16000000.0
2007-10-16 23:31:00,87.198,87.202,87.184,87.195,12800000.0
2007-10-16 23:32:00,87.183,87.196,87.183,87.192,17600000.0
2007-10-16 23:33:00,87.194,87.194,87.186,87.186,12800000.0
2007-10-16 23:34:00,87.194,87.194,87.183,87.183,15400000.0
2007-10-16 23:35:00,87.169,87.178,87.167,87.178,16000000.0
2007-10-16 23:36:00,87.191,87.209,87.191,87.202,12800000.0
2007-10-16 23:37:00,87.204,87.206,87.189,87.189,13200000.0
2007-10-16 23:38:00,87.19,87.218,87.19,87.218,11200000.0
2007-10-16 23:39:00,87.214,87.221,87.207,87.208,11200000.0
2007-10-16 23:40:00,87.206,87.215,87.193,87.21,35200000.0
2007-10-16 23:41:00,87.223,87.243,87.223,87.24,12800000.0
2007-10-16 23:42:00,87.238,87.244,87.224,87.225,12800000.0
2007-10-16 23:43:00,87.227,87.228,87.215,87.228,14400000.0
2007-10-16 23:44:00,87.209,87.227,87.209,87.227,16000000.0
2007-10-16 23:45:00,87.253,87.258,87.242,87.247,11200000.0
2007-10-16 23:46:00,87.242,87.246,87.236,87.245,17600000.0
2007-10-16 23:47:00,87.248,87.248,87.235,87.235,12800000.0
2007-10-16 23:48:00,87.268,87.304,87.268,87.301,12800000.0
2007-10-16 23:49:00,87.31,87.311,87.296,87.296,16000000.0
2007-10-16 23:50:00,87.294,87.332,87.293,87.332,11600000.0
2007-10-16 23:51:00,87.354,87.36,87.327,87.34,12800000.0
2007-10-16 23:52:00,87.326,87.344,87.326,87.344,12800000.0
2007-10-16 23:53:00,87.34,87.341,87.332,87.339,9600000.0
2007-10-16 23:54:00,87.321,87.346,87.305,87.319,14400000.0
2007-10-16 23:55:00,87.334,87.34,87.334,87.334,14400000.0
2007-10-16 23:56:00,87.254,87.36,87.254,87.342,11200000.0
2007-10-16 23:57:00,87.336,87.339,87.328,87.339,12800000.0
2007-10-16 23:58:00,87.328,87.351,87.325,87.351,11200000.0
2007-10-16 23:59:00,87.362,87.392,87.358,87.391,14400000.0
2007-10-17 00:00:00,87.404,87.43,87.404,87.419,17600000.0
2007-10-17 00:01:00,87.437,87.452,87.437,87.447,12800000.0
2007-10-17 00:02:00,87.45,87.459,87.431,87.453,11200000.0
2007-10-17 00:03:00,87.451,87.451,87.423,87.423,11200000.0
2007-10-17 00:04:00,87.397,87.411,87.397,87.407,11200000.0
2007-10-17 00:05:00,87.376,87.376,87.354,87.368,8000000.0
2007-10-17 00:06:00,87.385,87.392,87.382,87.392,11200000.0
2007-10-17 00:07:00,87.401,87.412,87.401,87.405,8000000.0
2007-10-17 00:08:00,87.397,87.418,87.397,87.418,12800000.0
2007-10-17 00:09:00,87.413,87.413,87.385,87.406,11200000.0
2007-10-17 00:10:00,87.418,87.424,87.411,87.419,12800000.0
2007-10-17 00:11:00,87.416,87.416,87.391,87.391,12200000.0
2007-10-17 00:12:00,87.364,87.365,87.359,87.359,12800000.0
2007-10-17 00:13:00,87.374,87.38,87.371,87.376,10600000.0
2007-10-17 00:14:00,87.368,87.368,87.349,87.35,14400000.0
2007-10-17 00:15:00,87.363,87.363,87.352,87.352,8000000.0
2007-10-17 00:16:00,87.314,87.328,87.314,87.322,14400000.0
2007-10-17 00:17:00,87.344,87.351,87.339,87.351,8000000.0
2007-10-17 00:18:00,87.36,87.371,87.36,87.364,12800000.0
2007-10-17 00:19:00,87.368,87.378,87.367,87.373,12800000.0
2007-10-17 00:20:00,87.358,87.358,87.351,87.351,17600000.0
2007-10-17 00:21:00,87.366,87.366,87.355,87.355,7400000.0
2007-10-17 00:22:00,87.35,87.369,87.35,87.353,17600000.0
2007-10-17 00:23:00,87.37,87.37,87.338,87.338,13200000.0
2007-10-17 00:24:00,87.339,87.359,87.339,87.352,14400000.0
2007-10-17 00:25:00,87.342,87.4,87.342,87.4,11200000.0
2007-10-17 00:26:00,87.409,87.41,87.388,87.41,12800000.0
2007-10-17 00:27:00,87.414,87.414,87.385,87.398,11200000.0
2007-10-17 00:28:00,87.392,87.427,87.392,87.427,32000000.0
2007-10-17 00:29:00,87.465,87.481,87.465,87.481,12800000.0
2007-10-17 00:30:00,87.489,87.513,87.489,87.499,11200000.0
2007-10-17 00:31:00,87.475,87.497,87.434,87.497,12800000.0
2007-10-17 00:32:00,87.503,87.548,87.503,87.548,12800000.0
2007-10-17 00:33:00,87.536,87.536,87.503,87.506,12800000.0
2007-10-17 00:34:00,87.521,87.536,87.521,87.525,19200000.0
2007-10-17 00:35:00,87.523,87.545,87.523,87.539,12800000.0
2007-10-17 00:36:00,87.522,87.533,87.507,87.507,17600000.0
2007-10-17 00:37:00,87.511,87.524,87.511,87.524,12800000.0
2007-10-17 00:38:00,87.526,87.526,87.509,87.509,11200000.0
2007-10-17 00:39:00,87.493,87.528,87.465,87.465,18000000.0
2007-10-17 00:40:00,87.458,87.477,87.45,87.477,15400000.0
2007-10-17 00:41:00,87.479,87.491,87.478,87.491,16000000.0
2007-10-17 00:42:00,87.478,87.492,87.473,87.479,12800000.0
2007-10-17 00:43:00,87.464,87.472,87.461,87.469,16000000.0
2007-10-17 00:44:00,87.472,87.473,87.446,87.457,17600000.0
2007-10-17 00:45:00,87.465,87.466,87.456,87.459,13200000.0
2007-10-17 00:46:00,87.442,87.442,87.413,87.418,14400000.0
2007-10-17 00:47:00,87.431,87.448,87.431,87.448,12800000.0
2007-10-17 00:48:00,87.45,87.45,87.44,87.44,12800000.0
2007-10-17 00:49:00,87.454,87.454,87.432,87.432,11200000.0
2007-10-17 00:50:00,87.424,87.439,87.42,87.439,12800000.0
2007-10-17 00:51:00,87.423,87.44,87.408,87.44,11200000.0
2007-10-17 00:52:00,87.427,87.427,87.412,87.412,11200000.0
2007-10-17 00:53:00,87.423,87.426,87.411,87.411,11200000.0
2007-10-17 00:54:00,87.399,87.43,87.399,87.43,17600000.0
2007-10-17 00:55:00,87.445,87.454,87.439,87.449,12800000.0
2007-10-17 00:56:00,87.443,87.451,87.441,87.448,12800000.0
2007-10-17 00:57:00,87.443,87.449,87.433,87.433,12200000.0
2007-10-17 00:58:00,87.427,87.432,87.421,87.432,12800000.0
2007-10-17 00:59:00,87.438,87.438,87.383,87.383,11200000.0
2007-10-17 01:00:00,87.384,87.41,87.384,87.41,16000000.0
2007-10-17 01:01:00,87.407,87.423,87.407,87.423,9600000.0
2007-10-17 01:02:00,87.419,87.426,87.414,87.426,11200000.0
2007-10-17 01:03:00,87.421,87.429,87.421,87.424,11200000.0
2007-10-17 01:04:00,87.429,87.433,87.423,87.423,12800000.0
2007-10-17 01:05:00,87.416,87.423,87.384,87.423,11200000.0
2007-10-17 01:06:00,87.429,87.429,87.346,87.423,12800000.0
2007-10-17 01:07:00,87.423,87.439,87.418,87.427,12800000.0
2007-10-17 01:08:00,87.443,87.507,87.443,87.506,16000000.0
2007-10-17 01:09:00,87.478,87.483,87.467,87.483,17600000.0
2007-10-17 01:10:00,87.479,87.482,87.474,87.482,16000000.0
2007-10-17 01:11:00,87.498,87.508,87.497,87.508,11200000.0
2007-10-17 01:12:00,87.518,87.537,87.518,87.537,16400000.0
2007-10-17 01:13:00,87.528,87.528,87.516,87.516,8000000.0
2007-10-17 01:14:00,87.521,87.528,87.521,87.525,16000000.0
2007-10-17 01:15:00,87.529,87.529,87.516,87.519,12800000.0
2007-10-17 01:16:00,87.532,87.551,87.532,87.548,25600000.0
2007-10-17 01:17:00,87.548,87.548,87.533,87.542,11200000.0
2007-10-17 01:18:00,87.54,87.544,87.528,87.542,12800000.0
2007-10-17 01:19:00,87.534,87.538,87.513,87.537,16000000.0
2007-10-17 01:20:00,87.533,87.539,87.531,87.536,10600000.0
2007-10-17 01:21:00,87.536,87.542,87.523,87.526,12800000.0
2007-10-17 01:22:00,87.517,87.524,87.515,87.524,12800000.0
2007-10-17 01:23:00,87.511,87.511,87.477,87.495,11200000.0
2007-10-17 01:24:00,87.497,87.516,87.497,87.516,12800000.0
2007-10-17 01:25:00,87.54,87.54,87.517,87.527,13200000.0
2007-10-17 01:26:00,87.533,87.535,87.525,87.526,11200000.0
2007-10-17 01:27:00,87.527,87.559,87.527,87.559,12800000.0
2007-10-17 01:28:00,87.539,87.562,87.539,87.553,14800000.0
2007-10-17 01:29:00,87.557,87.565,87.549,87.565,8000000.0
2007-10-17 01:30:00,87.56,87.56,87.534,87.534,11200000.0
2007-10-17 01:31:00,87.533,87.549,87.533,87.545,11200000.0
2007-10-17 01:32:00,87.529,87.53,87.523,87.53,13200000.0
2007-10-17 01:33:00,87.538,87.556,87.533,87.556,9600000.0
2007-10-17 01:34:00,87.537,87.558,87.53,87.558,24000000.0
2007-10-17 01:35:00,87.551,87.57,87.55,87.561,14400000.0
2007-10-17 01:36:00,87.577,87.578,87.565,87.565,11200000.0
2007-10-17 01:37:00,87.571,87.576,87.567,87.571,14400000.0
2007-10-17 01:38:00,87.56,87.57,87.549,87.57,17600000.0
2007-10-17 01:39:00,87.569,87.589,87.569,87.584,14400000.0
2007-10-17 01:40:00,87.586,87.587,87.544,87.552,11200000.0
2007-10-17 01:41:00,87.56,87.575,87.56,87.575,9600000.0
2007-10-17 01:42:00,87.575,87.579,87.568,87.568,11200000.0
2007-10-17 01:43:00,87.575,87.582,87.575,87.576,11200000.0
2007-10-17 01:44:00,87.568,87.575,87.565,87.575,12800000.0
2007-10-17 01:45:00,87.569,87.576,87.562,87.574,16000000.0
2007-10-17 01:46:00,87.561,87.582,87.561,87.582,16000000.0
2007-10-17 01:47:00,87.588,87.603,87.588,87.601,13800000.0
2007-10-17 01:48:00,87.588,87.618,87.588,87.614,12800000.0
2007-10-17 01:49:00,87.636,87.672,87.636,87.672,8000000.0
2007-10-17 01:50:00,87.687,87.713,87.687,87.713,14400000.0
2007-10-17 01:51:00,87.718,87.726,87.716,87.716,11200000.0
2007-10-17 01:52:00,87.724,87.724,87.705,87.714,20800000.0
2007-10-17 01:53:00,87.706,87.709,87.699,87.702,14400000.0
2007-10-17 01:54:00,87.75,87.755,87.727,87.73,12800000.0
2007-10-17 01:55:00,87.715,87.719,87.71,87.711,13200000.0
2007-10-17 01:56:00,87.712,87.712,87.684,87.684,12800000.0
2007-10-17 01:57:00,87.701,87.722,87.701,87.722,11200000.0
2007-10-17 01:58:00,87.714,87.715,87.709,87.715,11200000.0
2007-10-17 01:59:00,87.721,87.725,87.71,87.725,11200000.0
2007-10-17 02:00:00,87.723,87.782,87.723,87.782,12800000.0
2007-10-17 02:01:00,87.788,87.788,87.747,87.747,17600000.0
2007-10-17 02:02:00,87.752,87.815,87.752,87.815,12800000.0
2007-10-17 02:03:00,87.789,87.79,87.747,87.747,15400000.0
2007-10-17 02:04:00,87.77,87.793,87.77,87.779,9600000.0
2007-10-17 02:05:00,87.751,87.751,87.686,87.686,12800000.0
2007-10-17 02:06:00,87.655,87.655,87.627,87.627,12600000.0
2007-10-17 02:07:00,87.625,87.633,87.619,87.624,12800000.0
2007-10-17 02:08:00,87.637,87.637,87.602,87.602,8000000.0
2007-10-17 02:09:00,87.58,87.58,87.534,87.538,16000000.0
2007-10-17 02:10:00,87.484,87.484,87.418,87.424,11200000.0
2007-10-17 02:11:00,87.426,87.466,87.415,87.466,12800000.0
2007-10-17 02:12:00,87.479,87.479,87.438,87.438,10600000.0
2007-10-17 02:13:00,87.419,87.419,87.364,87.364,11200000.0
2007-10-17 02:14:00,87.309,87.309,87.265,87.265,11200000.0
2007-10-17 02:15:00,87.251,87.305,87.251,87.305,11200000.0
2007-10-17 02:16:00,87.29,87.29,87.211,87.277,9600000.0
2007-10-17 02:17:00,87.301,87.309,87.278,87.278,11200000.0
2007-10-17 02:18:00,87.27,87.27,87.218,87.218,8000000.0
2007-10-17 02:19:00,87.2,87.2,87.135,87.135,12800000.0
2007-10-17 02:20:00,87.107,87.146,87.107,87.146,8000000.0
2007-10-17 02:21:00,87.113,87.116,87.094,87.116,17600000.0
2007-10-17 02:22:00,87.105,87.115,87.103,87.104,16000000.0
2007-10-17 02:23:00,87.076,87.076,87.027,87.027,12800000.0
2007-10-17 02:24:00,86.97,86.97,86.847,86.914,11200000.0
2007-10-17 02:25:00,86.91,86.947,86.91,86.942,17600000.0
2007-10-17 02:26:00,86.953,86.963,86.947,86.962,10000000.0
2007-10-17 02:27:00,86.976,87.029,86.976,87.029,11200000.0
2007-10-17 02:28:00,87.046,87.071,87.046,87.071,8000000.0
2007-10-17 02:29:00,87.08,87.08,87.069,87.076,11200000.0
2007-10-17 02:30:00,87.066,87.066,87.018,87.018,11200000.0
2007-10-17 02:31:00,87.006,87.008,86.992,86.995,17400000.0
2007-10-17 02:32:00,86.98,86.991,86.97,86.97,11200000.0
2007-10-17 02:33:00,86.937,86.937,86.922,86.922,11600000.0
2007-10-17 02:34:00,86.909,86.909,86.881,86.89,14400000.0
2007-10-17 02:35:00,86.894,86.902,86.886,86.902,12800000.0
2007-10-17 02:36:00,86.899,86.899,86.847,86.847,12800000.0
2007-10-17 02:37:00,86.866,86.9,86.866,86.893,12800000.0
2007-10-17 02:38:00,86.913,86.913,86.896,86.896,12800000.0
2007-10-17 02:39:00,86.849,86.849,86.782,86.782,15400000.0
2007-10-17 02:40:00,86.765,86.781,86.765,86.778,12800000.0
2007-10-17 02:41:00,86.766,86.766,86.722,86.722,11200000.0
2007-10-17 02:42:00,86.698,86.734,86.69,86.734,9600000.0
2007-10-17 02:43:00,86.732,86.732,86.716,86.716,11200000.0
2007-10-17 02:44:00,86.723,86.748,86.723,86.748,9600000.0
2007-10-17 02:45:00,86.748,86.748,86.735,86.737,8000000.0
2007-10-17 02:46:00,86.723,86.731,86.723,86.73,8000000.0
2007-10-17 02:47:00,86.718,86.729,86.712,86.729,12800000.0
2007-10-17 02:48:00,86.768,86.768,86.761,86.761,8000000.0
2007-10-17 02:49:00,86.765,86.823,86.76,86.823,17600000.0
2007-10-17 02:50:00,86.824,86.824,86.801,86.817,11200000.0
2007-10-17 02:51:00,86.834,86.901,86.834,86.901,11200000.0
2007-10-17 02:52:00,86.903,86.912,86.897,86.905,11600000.0
2007-10-17 02:53:00,86.914,86.921,86.9,86.9,11200000.0
2007-10-17 02:54:00,86.779,86.874,86.779,86.827,11200000.0
2007-10-17 02:55:00,86.797,86.867,86.797,86.867,11200000.0
2007-10-17 02:56:00,86.899,86.902,86.898,86.898,8000000.0
2007-10-17 02:57:00,86.916,87.05,86.916,87.05,11200000.0
2007-10-17 02:58:00,87.048,87.048,87.022,87.046,8000000.0
2007-10-17 02:59:00,87.043,87.043,86.948,86.948,9600000.0
2007-10-17 03:00:00,86.916,86.929,86.834,86.925,11200000.0
2007-10-17 03:01:00,86.925,86.975,86.925,86.975,11200000.0
2007-10-17 03:02:00,86.982,87.007,86.975,87.007,16000000.0
2007-10-17 03:03:00,87.011,87.019,87.003,87.019,14400000.0
2007-10-17 03:04:00,87.026,87.044,87.023,87.044,11200000.0
2007-10-17 03:05:00,87.051,87.077,87.049,87.077,16000000.0
2007-10-17 03:06:00,87.071,87.071,87.034,87.035,9600000.0
2007-10-17 03:07:00,87.03,87.033,87.017,87.019,14400000.0
2007-10-17 03:08:00,87.01,87.01,86.964,86.964,11200000.0
2007-10-17 03:09:00,86.975,86.975,86.936,86.936,11200000.0
2007-10-17 03:10:00,86.893,86.893,86.831,86.831,7400000.0
2007-10-17 03:11:00,86.803,86.841,86.803,86.841,11200000.0
2007-10-17 03:12:00,86.829,86.829,86.772,86.772,9600000.0
2007-10-17 03:13:00,86.761,86.81,86.753,86.81,16000000.0
2007-10-17 03:14:00,86.822,86.822,86.794,86.794,11200000.0
2007-10-17 03:15:00,86.789,86.795,86.779,86.794,17600000.0
2007-10-17 03:16:00,86.786,86.809,86.786,86.808,14400000.0
2007-10-17 03:17:00,86.812,86.816,86.789,86.803,11200000.0
2007-10-17 03:18:00,86.8,86.807,86.8,86.807,12800000.0
2007-10-17 03:19:00,86.825,86.834,86.816,86.834,12800000.0
2007-10-17 03:20:00,86.835,86.853,86.835,86.845,12800000.0
2007-10-17 03:21:00,86.856,86.898,86.856,86.896,14400000.0
2007-10-17 03:22:00,86.89,86.89,86.882,86.888,11200000.0
2007-10-17 03:23:00,86.899,86.905,86.899,86.902,12800000.0
2007-10-17 03:24:00,86.914,86.949,86.914,86.949,10000000.0
2007-10-17 03:25:00,86.955,86.967,86.954,86.961,17600000.0
2007-10-17 03:26:00,86.936,86.936,86.873,86.873,16000000.0
2007-10-17 03:27:00,86.87,86.87,86.84,86.846,14400000.0
2007-10-17 03:28:00,86.842,86.854,86.842,86.85,11200000.0
2007-10-17 03:29:00,86.828,86.828,86.781,86.795,12800000.0
2007-10-17 03:30:00,86.794,86.813,86.739,86.813,9600000.0
2007-10-17 03:31:00,86.81,86.818,86.806,86.818,12800000.0
2007-10-17 03:32:00,86.824,86.83,86.824,86.83,8000000.0
2007-10-17 03:33:00,86.82,86.845,86.82,86.841,11200000.0
2007-10-17 03:34:00,86.838,86.838,86.826,86.83,11200000.0
2007-10-17 03:35:00,86.835,86.835,86.802,86.802,17600000.0
2007-10-17 03:36:00,86.791,86.792,86.779,86.779,10600000.0
2007-10-17 03:37:00,86.773,86.774,86.76,86.76,17600000.0
2007-10-17 03:38:00,86.768,86.768,86.757,86.766,9600000.0
2007-10-17 03:39:00,86.726,86.752,86.663,86.751,13800000.0
2007-10-17 03:40:00,86.757,86.757,86.717,86.717,12800000.0
2007-10-17 03:41:00,86.674,86.674,86.656,86.673,11200000.0
2007-10-17 03:42:00,86.664,86.67,86.653,86.67,12800000.0
2007-10-17 03:43:00,86.667,86.668,86.637,86.641,11600000.0
2007-10-17 03:44:00,86.587,86.587,86.53,86.543,12800000.0
2007-10-17 03:45:00,86.532,86.551,86.532,86.537,11200000.0
2007-10-17 03:46:00,86.529,86.559,86.527,86.559,11200000.0
2007-10-17 03:47:00,86.561,86.561,86.515,86.515,11200000.0
2007-10-17 03:48:00,86.54,86.582,86.54,86.582,11200000.0
2007-10-17 03:49:00,86.58,86.58,86.56,86.567,12800000.0
2007-10-17 03:50:00,86.576,86.583,86.563,86.563,11200000.0
2007-10-17 03:51:00,86.565,86.639,86.565,86.639,12800000.0
2007-10-17 03:52:00,86.686,86.7,86.684,86.7,8000000.0
2007-10-17 03:53:00,86.705,86.727,86.705,86.721,11200000.0
2007-10-17 03:54:00,86.707,86.707,86.681,86.688,14400000.0
2007-10-17 03:55:00,86.693,86.699,86.681,86.692,14400000.0
2007-10-17 03:56:00,86.684,86.684,86.66,86.66,12800000.0
2007-10-17 03:57:00,86.681,86.686,86.677,86.684,12800000.0
2007-10-17 03:58:00,86.684,86.685,86.671,86.671,8000000.0
2007-10-17 03:59:00,86.672,86.672,86.635,86.635,8000000.0
2007-10-17 04:00:00,86.625,86.66,86.625,86.656,14400000.0
2007-10-17 04:01:00,86.677,86.689,86.672,86.685,11200000.0
2007-10-17 04:02:00,86.71,86.71,86.694,86.694,12800000.0
2007-10-17 04:03:00,86.694,86.711,86.694,86.711,12800000.0
2007-10-17 04:04:00,86.717,86.717,86.696,86.715,12800000.0
2007-10-17 04:05:00,86.723,86.732,86.723,86.732,11200000.0
2007-10-17 04:06:00,86.757,86.787,86.757,86.787,14800000.0
2007-10-17 04:07:00,86.764,86.793,86.764,86.783,14400000.0
2007-10-17 04:08:00,86.79,86.794,86.781,86.794,11200000.0
2007-10-17 04:09:00,86.799,86.809,86.797,86.809,11200000.0
2007-10-17 04:10:00,86.811,86.831,86.811,86.827,14400000.0
2007-10-17 04:11:00,86.816,86.818,86.803,86.809,12800000.0
2007-10-17 04:12:00,86.804,86.804,86.772,86.772,11200000.0
2007-10-17 04:13:00,86.773,86.798,86.773,86.797,11200000.0
2007-10-17 04:14:00,86.784,86.784,86.771,86.771,12800000.0
2007-10-17 04:15:00,86.795,86.81,86.794,86.81,12800000.0
2007-10-17 04:16:00,86.83,86.846,86.83,86.846,11600000.0
2007-10-17 04:17:00,86.844,86.844,86.834,86.842,14400000.0
2007-10-17 04:18:00,86.845,86.845,86.833,86.843,12800000.0
2007-10-17 04:19:00,86.832,86.837,86.813,86.837,12800000.0
2007-10-17 04:20:00,86.843,86.846,86.757,86.84,11200000.0
2007-10-17 04:21:00,86.861,86.861,86.85,86.85,11200000.0
2007-10-17 04:22:00,86.856,86.869,86.856,86.856,16000000.0
2007-10-17 04:23:00,86.864,86.864,86.851,86.853,12800000.0
2007-10-17 04:24:00,86.865,86.865,86.857,86.862,12800000.0
2007-10-17 04:25:00,86.896,86.896,86.884,86.888,14400000.0
2007-10-17 04:26:00,86.878,86.878,86.858,86.858,14800000.0
2007-10-17 04:27:00,86.858,86.868,86.854,86.868,9600000.0
2007-10-17 04:28:00,86.859,86.859,86.839,86.854,11200000.0
2007-10-17 04:29:00,86.843,86.856,86.843,86.848,12800000.0
2007-10-17 04:30:00,86.832,86.832,86.809,86.809,11200000.0
2007-10-17 04:31:00,86.83,86.83,86.813,86.814,13200000.0
2007-10-17 04:32:00,86.821,86.829,86.812,86.823,16000000.0
2007-10-17 04:33:00,86.833,86.853,86.832,86.838,16000000.0
2007-10-17 04:34:00,86.863,86.867,86.77,86.857,11200000.0
2007-10-17 04:35:00,86.858,86.858,86.842,86.851,12800000.0
2007-10-17 04:36:00,86.857,86.864,86.854,86.859,12800000.0
2007-10-17 04:37:00,86.867,86.867,86.832,86.845,12800000.0
2007-10-17 04:38:00,86.847,86.847,86.827,86.827,11200000.0
2007-10-17 04:39:00,86.818,86.851,86.818,86.849,12800000.0
2007-10-17 04:40:00,86.851,86.851,86.828,86.828,11200000.0
2007-10-17 04:41:00,86.813,86.818,86.783,86.783,11200000.0
2007-10-17 04:42:00,86.792,86.821,86.79,86.821,11200000.0
2007-10-17 04:43:00,86.824,86.824,86.805,86.815,12800000.0
2007-10-17 04:44:00,86.811,86.811,86.792,86.792,9600000.0
2007-10-17 04:45:00,86.802,86.829,86.802,86.827,17600000.0
2007-10-17 04:46:00,86.827,86.85,86.813,86.85,14400000.0
2007-10-17 04:47:00,86.859,86.864,86.843,86.843,14400000.0
2007-10-17 04:48:00,86.837,86.858,86.837,86.858,12800000.0
2007-10-17 04:49:00,86.847,86.858,86.823,86.823,11200000.0
2007-10-17 04:50:00,86.83,86.879,86.83,86.879,11200000.0
2007-10-17 04:51:00,86.891,86.909,86.891,86.902,11200000.0
2007-10-17 04:52:00,86.904,86.905,86.894,86.899,11200000.0
2007-10-17 04:53:00,86.905,86.973,86.905,86.973,17600000.0
2007-10-17 04:54:00,87.023,87.025,87.001,87.001,12800000.0
2007-10-17 04:55:00,87.006,87.021,87.006,87.018,11200000.0
2007-10-17 04:56:00,86.993,86.993,86.969,86.969,17600000.0
2007-10-17 04:57:00,86.96,86.965,86.955,86.965,13200000.0
2007-10-17 04:58:00,86.965,86.971,86.958,86.966,12800000.0
2007-10-17 04:59:00,86.992,87.027,86.992,87.027,12800000.0
2007-10-17 05:00:00,87.032,87.052,87.032,87.035,11200000.0
2007-10-17 05:01:00,87.038,87.038,87.024,87.037,14400000.0
2007-10-17 05:02:00,87.063,87.068,87.063,87.066,8000000.0
2007-10-17 05:03:00,87.049,87.063,87.047,87.048,13200000.0
2007-10-17 05:04:00,87.062,87.098,87.062,87.098,8400000.0
2007-10-17 05:05:00,87.106,87.165,87.106,87.165,11200000.0
2007-10-17 05:06:00,87.183,87.231,87.183,87.231,11200000.0
2007-10-17 05:07:00,87.267,87.286,87.259,87.264,14400000.0
2007-10-17 05:08:00,87.272,87.272,87.26,87.27,8000000.0
2007-10-17 05:09:00,87.268,87.277,87.252,87.252,17600000.0
2007-10-17 05:10:00,87.173,87.173,87.144,87.17,9600000.0
2007-10-17 05:11:00,87.173,87.189,87.162,87.168,12800000.0
2007-10-17 05:12:00,87.16,87.161,87.151,87.153,12800000.0
2007-10-17 05:13:00,87.193,87.223,87.193,87.222,12800000.0
2007-10-17 05:14:00,87.217,87.217,87.212,87.214,14200000.0
2007-10-17 05:15:00,87.223,87.23,87.205,87.225,16000000.0
2007-10-17 05:16:00,87.242,87.267,87.195,87.267,16000000.0
2007-10-17 05:17:00,87.27,87.27,87.249,87.262,11200000.0
2007-10-17 05:18:00,87.257,87.257,87.231,87.242,8000000.0
2007-10-17 05:19:00,87.223,87.231,87.216,87.224,16000000.0
2007-10-17 05:20:00,87.224,87.239,87.224,87.226,11200000.0
2007-10-17 05:21:00,87.206,87.206,87.183,87.186,12200000.0
2007-10-17 05:22:00,87.168,87.168,87.151,87.154,12800000.0
2007-10-17 05:23:00,87.144,87.152,87.138,87.138,12800000.0
2007-10-17 05:24:00,87.129,87.129,87.106,87.106,12200000.0
2007-10-17 05:25:00,87.123,87.148,87.123,87.148,12800000.0
2007-10-17 05:26:00,87.161,87.165,87.159,87.165,12800000.0
2007-10-17 05:27:00,87.138,87.157,87.138,87.157,12800000.0
2007-10-17 05:28:00,87.163,87.168,87.153,87.158,11200000.0
2007-10-17 05:29:00,87.135,87.145,87.135,87.145,12800000.0
2007-10-17 05:30:00,87.15,87.186,87.15,87.186,8000000.0
2007-10-17 05:31:00,87.177,87.2,87.156,87.2,18000000.0
2007-10-17 05:32:00,87.185,87.192,87.184,87.189,12800000.0
2007-10-17 05:33:00,87.189,87.199,87.189,87.199,11600000.0
2007-10-17 05:34:00,87.204,87.212,87.194,87.212,12800000.0
2007-10-17 05:35:00,87.205,87.214,87.197,87.197,12800000.0
2007-10-17 05:36:00,87.205,87.209,87.199,87.208,12800000.0
2007-10-17 05:37:00,87.225,87.252,87.225,87.252,11200000.0
2007-10-17 05:38:00,87.27,87.274,87.262,87.272,16000000.0
2007-10-17 05:39:00,87.252,87.252,87.228,87.228,11200000.0
2007-10-17 05:40:00,87.209,87.219,87.209,87.219,14400000.0
2007-10-17 05:41:00,87.235,87.235,87.216,87.222,12800000.0
2007-10-17 05:42:00,87.216,87.219,87.209,87.21,11200000.0
2007-10-17 05:43:00,87.209,87.209,87.191,87.199,12800000.0
2007-10-17 05:44:00,87.186,87.2,87.186,87.2,11200000.0
2007-10-17 05:45:00,87.207,87.208,87.193,87.195,16000000.0
2007-10-17 05:46:00,87.19,87.205,87.186,87.205,9600000.0
2007-10-17 05:47:00,87.195,87.224,87.195,87.213,11200000.0
2007-10-17 05:48:00,87.202,87.235,87.202,87.23,7400000.0
2007-10-17 05:49:00,87.245,87.253,87.245,87.247,17600000.0
2007-10-17 05:50:00,87.241,87.241,87.223,87.223,11200000.0
2007-10-17 05:51:00,87.223,87.234,87.223,87.224,11200000.0
2007-10-17 05:52:00,87.223,87.23,87.215,87.226,12800000.0
2007-10-17 05:53:00,87.205,87.211,87.202,87.202,17000000.0
2007-10-17 05:54:00,87.199,87.214,87.199,87.214,11200000.0
2007-10-17 05:55:00,87.156,87.224,87.156,87.204,11200000.0
2007-10-17 05:56:00,87.178,87.185,87.174,87.174,12800000.0
2007-10-17 05:57:00,87.167,87.169,87.162,87.164,12800000.0
2007-10-17 05:58:00,87.077,87.201,87.077,87.16,12800000.0
2007-10-17 05:59:00,87.14,87.14,87.107,87.119,12800000.0
2007-10-17 06:00:00,87.108,87.108,87.084,87.087,8000000.0
2007-10-17 06:01:00,87.108,87.12,87.088,87.12,11200000.0
2007-10-17 06:02:00,87.116,87.128,87.112,87.112,8000000.0
2007-10-17 06:03:00,87.124,87.124,87.111,87.119,12800000.0
2007-10-17 06:04:00,87.118,87.121,87.086,87.09,16000000.0
2007-10-17 06:05:00,87.071,87.071,87.057,87.062,14400000.0
2007-10-17 06:06:00,87.055,87.059,87.043,87.051,17600000.0
2007-10-17 06:07:00,87.052,87.052,86.989,86.989,11200000.0
2007-10-17 06:08:00,86.977,86.991,86.965,86.973,11200000.0
2007-10-17 06:09:00,86.964,86.979,86.964,86.975,11200000.0
2007-10-17 06:10:00,86.975,86.978,86.887,86.965,11200000.0
2007-10-17 06:11:00,86.966,86.989,86.964,86.989,17600000.0
2007-10-17 06:12:00,86.987,86.987,86.97,86.972,8000000.0
2007-10-17 06:13:00,86.973,86.979,86.946,86.979,12800000.0
2007-10-17 06:14:00,86.977,86.994,86.965,86.965,12800000.0
2007-10-17 06:15:00,86.974,86.974,86.957,86.957,7400000.0
2007-10-17 06:16:00,86.951,86.955,86.94,86.953,17600000.0
2007-10-17 06:17:00,86.966,86.966,86.949,86.949,9600000.0
2007-10-17 06:18:00,86.943,86.954,86.927,86.932,11200000.0
2007-10-17 06:19:00,86.944,86.961,86.944,86.955,12800000.0
2007-10-17 06:20:00,86.942,86.942,86.922,86.922,16000000.0
2007-10-17 06:21:00,86.94,86.953,86.939,86.948,12800000.0
2007-10-17 06:22:00,86.952,86.964,86.952,86.961,12800000.0
2007-10-17 06:23:00,86.969,86.98,86.968,86.98,17600000.0
2007-10-17 06:24:00,86.982,86.987,86.973,86.979,11200000.0
2007-10-17 06:25:00,86.98,87.012,86.98,87.0,11200000.0
2007-10-17 06:26:00,86.983,86.983,86.896,86.896,10600000.0
2007-10-17 06:27:00,86.866,86.866,86.818,86.818,11200000.0
2007-10-17 06:28:00,86.791,86.798,86.781,86.784,11200000.0
2007-10-17 06:29:00,86.768,86.773,86.755,86.755,11200000.0
2007-10-17 06:30:00,86.761,86.784,86.76,86.784,11200000.0
2007-10-17 06:31:00,86.792,86.792,86.771,86.771,12800000.0
2007-10-17 06:32:00,86.762,86.781,86.751,86.778,12800000.0
2007-10-17 06:33:00,86.793,86.796,86.779,86.79,17600000.0
2007-10-17 06:34:00,86.756,86.773,86.756,86.764,12800000.0
2007-10-17 06:35:00,86.757,86.757,86.681,86.681,13200000.0
2007-10-17 06:36:00,86.649,86.649,86.614,86.614,14400000.0
2007-10-17 06:37:00,86.633,86.638,86.625,86.627,16400000.0
2007-10-17 06:38:00,86.629,86.664,86.629,86.663,16000000.0
2007-10-17 06:39:00,86.691,86.699,86.681,86.693,12800000.0
2007-10-17 06:40:00,86.725,86.725,86.71,86.716,12800000.0
2007-10-17 06:41:00,86.707,86.707,86.656,86.656,12800000.0
2007-10-17 06:42:00,86.636,86.636,86.57,86.57,13200000.0
2007-10-17 06:43:00,86.559,86.567,86.554,86.562,12800000.0
2007-10-17 06:44:00,86.557,86.613,86.556,86.613,17600000.0
2007-10-17 06:45:00,86.623,86.631,86.609,86.625,17600000.0
2007-10-17 06:46:00,86.631,86.647,86.631,86.64,12800000.0
2007-10-17 06:47:00,86.642,86.654,86.639,86.654,12800000.0
2007-10-17 06:48:00,86.676,86.722,86.676,86.722,7400000.0
2007-10-17 06:49:00,86.725,86.751,86.708,86.751,12800000.0
2007-10-17 06:50:00,86.768,86.788,86.768,86.77,14400000.0
2007-10-17 06:51:00,86.761,86.761,86.721,86.721,12200000.0
2007-10-17 06:52:00,86.701,86.701,86.681,86.681,12200000.0
2007-10-17 06:53:00,86.647,86.647,86.578,86.578,17600000.0
2007-10-17 06:54:00,86.554,86.579,86.554,86.579,14400000.0
2007-10-17 06:55:00,86.558,86.558,86.538,86.549,11200000.0
2007-10-17 06:56:00,86.555,86.555,86.495,86.495,10600000.0
2007-10-17 06:57:00,86.502,86.529,86.502,86.529,14400000.0
2007-10-17 06:58:00,86.542,86.581,86.542,86.581,11200000.0
2007-10-17 06:59:00,86.585,86.6,86.577,86.591,12800000.0
2007-10-17 07:00:00,86.597,86.604,86.595,86.601,16000000.0
2007-10-17 07:01:00,86.603,86.615,86.601,86.608,17600000.0
2007-10-17 07:02:00,86.613,86.613,86.57,86.573,12800000.0
2007-10-17 07:03:00,86.546,86.546,86.482,86.482,12800000.0
2007-10-17 07:04:00,86.456,86.456,86.377,86.377,12200000.0
2007-10-17 07:05:00,86.354,86.379,86.354,86.379,11200000.0
2007-10-17 07:06:00,86.394,86.394,86.34,86.34,12800000.0
2007-10-17 07:07:00,86.309,86.319,86.292,86.292,11200000.0
2007-10-17 07:08:00,86.295,86.313,86.295,86.297,9600000.0
2007-10-17 07:09:00,86.276,86.276,86.228,86.228,12800000.0
2007-10-17 07:10:00,86.211,86.211,86.177,86.177,12800000.0
2007-10-17 07:11:00,86.187,86.189,86.182,86.189,12800000.0
2007-10-17 07:12:00,86.209,86.249,86.185,86.249,11200000.0
2007-10-17 07:13:00,86.272,86.305,86.265,86.305,12800000.0
2007-10-17 07:14:00,86.327,86.344,86.327,86.327,11200000.0
2007-10-17 07:15:00,86.319,86.319,86.238,86.238,11200000.0
2007-10-17 07:16:00,86.202,86.213,86.195,86.213,11200000.0
2007-10-17 07:17:00,86.187,86.187,86.14,86.148,12800000.0
2007-10-17 07:18:00,86.152,86.164,86.14,86.14,8000000.0
2007-10-17 07:19:00,86.126,86.131,86.116,86.13,12800000.0
2007-10-17 07:20:00,86.146,86.198,86.146,86.187,16000000.0
2007-10-17 07:21:00,86.186,86.226,86.186,86.225,12800000.0
2007-10-17 07:22:00,86.239,86.239,86.206,86.225,17600000.0
2007-10-17 07:23:00,86.279,86.309,86.279,86.309,11200000.0
2007-10-17 07:24:00,86.322,86.328,86.313,86.313,14400000.0
2007-10-17 07:25:00,86.349,86.411,86.348,86.411,16000000.0
2007-10-17 07:26:00,86.468,86.557,86.468,86.557,16000000.0
2007-10-17 07:27:00,86.555,86.61,86.546,86.61,16000000.0
2007-10-17 07:28:00,86.636,86.653,86.631,86.653,14400000.0
2007-10-17 07:29:00,86.619,86.619,86.506,86.506,11200000.0
2007-10-17 07:30:00,86.436,86.436,86.386,86.386,11600000.0
2007-10-17 07:31:00,86.382,86.385,86.35,86.35,17600000.0
2007-10-17 07:32:00,86.363,86.406,86.363,86.402,17600000.0
2007-10-17 07:33:00,86.396,86.396,86.391,86.396,11200000.0
2007-10-17 07:34:00,86.404,86.41,86.385,86.41,12800000.0
2007-10-17 07:35:00,86.426,86.474,86.426,86.453,16000000.0
2007-10-17 07:36:00,86.423,86.453,86.423,86.45,11200000.0
2007-10-17 07:37:00,86.452,86.452,86.406,86.406,11200000.0
2007-10-17 07:38:00,86.39,86.39,86.368,86.373,12800000.0
2007-10-17 07:39:00,86.38,86.38,86.365,86.365,11200000.0
2007-10-17 07:40:00,86.338,86.369,86.333,86.369,11200000.0
2007-10-17 07:41:00,86.358,86.362,86.346,86.346,13200000.0
2007-10-17 07:42:00,86.338,86.402,86.338,86.402,12800000.0
2007-10-17 07:43:00,86.405,86.416,86.39,86.39,12800000.0
2007-10-17 07:44:00,86.39,86.39,86.352,86.352,11200000.0
2007-10-17 07:45:00,86.303,86.303,86.273,86.289,11200000.0
2007-10-17 07:46:00,86.287,86.292,86.273,86.292,11200000.0
2007-10-17 07:47:00,86.287,86.287,86.254,86.257,14800000.0
2007-10-17 07:48:00,86.252,86.317,86.234,86.317,14400000.0
2007-10-17 07:49:00,86.323,86.342,86.323,86.329,17600000.0
2007-10-17 07:50:00,86.347,86.353,86.341,86.353,16000000.0
2007-10-17 07:51:00,86.355,86.367,86.348,86.367,12800000.0
2007-10-17 07:52:00,86.349,86.354,86.339,86.354,8000000.0
2007-10-17 07:53:00,86.394,86.394,86.386,86.393,12800000.0
2007-10-17 07:54:00,86.391,86.409,86.391,86.403,13200000.0
2007-10-17 07:55:00,86.4,86.4,86.38,86.393,12200000.0
2007-10-17 07:56:00,86.41,86.45,86.41,86.45,16000000.0
2007-10-17 07:57:00,86.468,86.487,86.468,86.474,11200000.0
2007-10-17 07:58:00,86.437,86.437,86.389,86.389,11200000.0
2007-10-17 07:59:00,86.387,86.39,86.374,86.384,12800000.0
2007-10-17 08:00:00,86.392,86.399,86.371,86.383,14400000.0
2007-10-17 08:01:00,86.397,86.407,86.394,86.394,14400000.0
2007-10-17 08:02:00,86.396,86.415,86.391,86.413,12800000.0
2007-10-17 08:03:00,86.396,86.396,86.388,86.39,11200000.0
2007-10-17 08:04:00,86.375,86.385,86.374,86.374,12800000.0
2007-10-17 08:05:00,86.371,86.371,86.358,86.363,14400000.0
2007-10-17 08:06:00,86.348,86.36,86.346,86.36,12800000.0
2007-10-17 08:07:00,86.359,86.359,86.326,86.33,11200000.0
2007-10-17 08:08:00,86.316,86.319,86.305,86.305,9600000.0
2007-10-17 08:09:00,86.286,86.289,86.259,86.26,12800000.0
2007-10-17 08:10:00,86.237,86.275,86.237,86.275,12800000.0
2007-10-17 08:11:00,86.296,86.322,86.296,86.322,11200000.0
2007-10-17 08:12:00,86.325,86.357,86.325,86.357,16000000.0
2007-10-17 08:13:00,86.382,86.388,86.37,86.372,11200000.0
2007-10-17 08:14:00,86.353,86.356,86.343,86.356,12800000.0
2007-10-17 08:15:00,86.344,86.35,86.329,86.329,16000000.0
2007-10-17 08:16:00,86.338,86.338,86.265,86.265,11200000.0
2007-10-17 08:17:00,86.254,86.288,86.254,86.288,12800000.0
2007-10-17 08:18:00,86.299,86.332,86.299,86.332,17600000.0
2007-10-17 08:19:00,86.334,86.334,86.308,86.312,14400000.0
2007-10-17 08:20:00,86.327,86.343,86.319,86.343,16000000.0
2007-10-17 08:21:00,86.354,86.381,86.35,86.372,17600000.0
2007-10-17 08:22:00,86.384,86.398,86.384,86.39,11200000.0
2007-10-17 08:23:00,86.373,86.373,86.352,86.37,11200000.0
2007-10-17 08:24:00,86.374,86.374,86.363,86.366,17600000.0
2007-10-17 08:25:00,86.375,86.394,86.375,86.394,12800000.0
2007-10-17 08:26:00,86.401,86.406,86.391,86.397,12200000.0
2007-10-17 08:27:00,86.382,86.41,86.382,86.4,12800000.0
2007-10-17 08:28:00,86.404,86.411,86.39,86.401,11200000.0
2007-10-17 08:29:00,86.406,86.406,86.39,86.391,14400000.0
2007-10-17 08:30:00,86.387,86.393,86.368,86.368,11200000.0
2007-10-17 08:31:00,86.357,86.364,86.354,86.363,12800000.0
2007-10-17 08:32:00,86.364,86.373,86.364,86.37,11200000.0
2007-10-17 08:33:00,86.375,86.375,86.369,86.369,11200000.0
2007-10-17 08:34:00,86.37,86.382,86.368,86.382,17600000.0
2007-10-17 08:35:00,86.387,86.397,86.384,86.391,17600000.0
2007-10-17 08:36:00,86.394,86.408,86.394,86.405,17600000.0
2007-10-17 08:37:00,86.411,86.411,86.402,86.403,11200000.0
2007-10-17 08:38:00,86.399,86.415,86.399,86.415,11200000.0
2007-10-17 08:39:00,86.43,86.443,86.43,86.441,16000000.0
2007-10-17 08:40:00,86.437,86.444,86.437,86.443,16000000.0
2007-10-17 08:41:00,86.462,86.481,86.462,86.48,17600000.0
2007-10-17 08:42:00,86.49,86.49,86.481,86.485,12800000.0
2007-10-17 08:43:00,86.5,86.529,86.5,86.529,12800000.0
2007-10-17 08:44:00,86.557,86.568,86.555,86.555,12800000.0
2007-10-17 08:45:00,86.554,86.592,86.554,86.584,15400000.0
2007-10-17 08:46:00,86.608,86.66,86.608,86.66,11200000.0
2007-10-17 08:47:00,86.675,86.675,86.653,86.653,11200000.0
2007-10-17 08:48:00,86.659,86.659,86.641,86.641,12800000.0
2007-10-17 08:49:00,86.636,86.636,86.621,86.621,17600000.0
2007-10-17 08:50:00,86.617,86.626,86.615,86.619,12800000.0
2007-10-17 08:51:00,86.596,86.596,86.543,86.543,17600000.0
2007-10-17 08:52:00,86.522,86.522,86.51,86.521,11200000.0
2007-10-17 08:53:00,86.531,86.55,86.531,86.543,16400000.0
2007-10-17 08:54:00,86.546,86.559,86.546,86.558,14400000.0
2007-10-17 08:55:00,86.551,86.566,86.537,86.559,16000000.0
2007-10-17 08:56:00,86.587,86.6,86.587,86.6,8000000.0
2007-10-17 08:57:00,86.588,86.588,86.552,86.552,11200000.0
2007-10-17 08:58:00,86.516,86.516,86.476,86.476,16000000.0
2007-10-17 08:59:00,86.507,86.532,86.507,86.527,12800000.0
2007-10-17 09:00:00,86.542,86.559,86.533,86.559,17600000.0
2007-10-17 09:01:00,86.549,86.549,86.498,86.498,11200000.0
2007-10-17 09:02:00,86.499,86.523,86.495,86.523,11600000.0
2007-10-17 09:03:00,86.535,86.55,86.531,86.543,16400000.0
2007-10-17 09:04:00,86.547,86.558,86.547,86.557,11200000.0
2007-10-17 09:05:00,86.553,86.563,86.553,86.554,11200000.0
2007-10-17 09:06:00,86.535,86.535,86.516,86.527,12800000.0
2007-10-17 09:07:00,86.544,86.544,86.534,86.537,12800000.0
2007-10-17 09:08:00,86.543,86.543,86.516,86.516,12800000.0
2007-10-17 09:09:00,86.495,86.495,86.468,86.478,17600000.0
2007-10-17 09:10:00,86.478,86.479,86.474,86.479,12800000.0
2007-10-17 09:11:00,86.525,86.551,86.525,86.551,12800000.0
2007-10-17 09:12:00,86.54,86.561,86.53,86.53,12800000.0
2007-10-17 09:13:00,86.528,86.548,86.528,86.548,11200000.0
2007-10-17 09:14:00,86.539,86.54,86.525,86.54,11200000.0
2007-10-17 09:15:00,86.54,86.544,86.488,86.488,11200000.0
2007-10-17 09:16:00,86.462,86.471,86.459,86.466,12800000.0
2007-10-17 09:17:00,86.444,86.444,86.402,86.402,11200000.0
2007-10-17 09:18:00,86.395,86.403,86.385,86.392,14400000.0
2007-10-17 09:19:00,86.379,86.394,86.379,86.39,12800000.0
2007-10-17 09:20:00,86.379,86.387,86.37,86.37,16000000.0
2007-10-17 09:21:00,86.395,86.395,86.378,86.384,11200000.0
2007-10-17 09:22:00,86.38,86.38,86.362,86.374,17600000.0
2007-10-17 09:23:00,86.386,86.391,86.386,86.386,12800000.0
2007-10-17 09:24:00,86.397,86.414,86.395,86.413,12800000.0
2007-10-17 09:25:00,86.438,86.481,86.438,86.481,12800000.0
2007-10-17 09:26:00,86.435,86.435,86.405,86.422,11200000.0
2007-10-17 09:27:00,86.407,86.443,86.407,86.443,11600000.0
2007-10-17 09:28:00,86.459,86.467,86.448,86.467,12800000.0
2007-10-17 09:29:00,86.484,86.536,86.484,86.536,11200000.0
2007-10-17 09:30:00,86.584,86.591,86.562,86.562,12800000.0
2007-10-17 09:31:00,86.557,86.564,86.505,86.505,12800000.0
2007-10-17 09:32:00,86.497,86.508,86.484,86.491,14400000.0
2007-10-17 09:33:00,86.513,86.537,86.513,86.524,12800000.0
2007-10-17 09:34:00,86.524,86.534,86.517,86.533,11200000.0
2007-10-17 09:35:00,86.526,86.528,86.511,86.517,12800000.0
2007-10-17 09:36:00,86.53,86.535,86.516,86.521,16000000.0
2007-10-17 09:37:00,86.546,86.55,86.477,86.537,16000000.0
2007-10-17 09:38:00,86.547,86.557,86.544,86.553,11200000.0
2007-10-17 09:39:00,86.571,86.579,86.571,86.575,12800000.0
2007-10-17 09:40:00,86.6,86.6,86.567,86.582,14400000.0
2007-10-17 09:41:00,86.574,86.577,86.569,86.573,11200000.0
2007-10-17 09:42:00,86.591,86.62,86.591,86.615,16000000.0
2007-10-17 09:43:00,86.6,86.6,86.59,86.592,12800000.0
2007-10-17 09:44:00,86.595,86.6,86.591,86.591,12800000.0
2007-10-17 09:45:00,86.604,86.609,86.599,86.603,13200000.0
2007-10-17 09:46:00,86.612,86.612,86.595,86.61,11200000.0
2007-10-17 09:47:00,86.62,86.654,86.62,86.654,12800000.0
2007-10-17 09:48:00,86.668,86.709,86.668,86.709,11200000.0
2007-10-17 09:49:00,86.755,86.764,86.744,86.75,12800000.0
2007-10-17 09:50:00,86.765,86.802,86.765,86.802,16000000.0
2007-10-17 09:51:00,86.829,86.838,86.829,86.833,16000000.0
2007-10-17 09:52:00,86.825,86.845,86.825,86.845,11200000.0
2007-10-17 09:53:00,86.811,86.811,86.778,86.779,12800000.0
2007-10-17 09:54:00,86.785,86.8,86.784,86.8,11200000.0
2007-10-17 09:55:00,86.811,86.812,86.804,86.804,11200000.0
2007-10-17 09:56:00,86.84,86.862,86.839,86.862,14400000.0
2007-10-17 09:57:00,86.898,86.957,86.885,86.957,17600000.0
2007-10-17 09:58:00,86.993,86.994,86.898,86.98,17600000.0
2007-10-17 09:59:00,86.954,86.957,86.949,86.949,17600000.0
2007-10-17 10:00:00,86.903,86.903,86.874,86.886,11200000.0
2007-10-17 10:01:00,86.874,86.879,86.865,86.865,12800000.0
2007-10-17 10:02:00,86.871,86.88,86.861,86.861,15400000.0
2007-10-17 10:03:00,86.862,86.867,86.843,86.854,11200000.0
2007-10-17 10:04:00,86.853,86.864,86.767,86.861,11200000.0
2007-10-17 10:05:00,86.87,86.873,86.86,86.86,14400000.0
2007-10-17 10:06:00,86.889,86.904,86.856,86.856,16000000.0
2007-10-17 10:07:00,86.851,86.87,86.851,86.87,12800000.0
2007-10-17 10:08:00,86.871,86.883,86.871,86.877,11200000.0
2007-10-17 10:09:00,86.868,86.889,86.868,86.877,12800000.0
2007-10-17 10:10:00,86.878,86.91,86.873,86.91,17600000.0
2007-10-17 10:11:00,86.915,86.94,86.915,86.94,11200000.0
2007-10-17 10:12:00,86.966,87.032,86.966,87.032,12200000.0
2007-10-17 10:13:00,87.039,87.039,87.002,87.002,12800000.0
2007-10-17 10:14:00,86.99,86.99,86.977,86.98,11200000.0
2007-10-17 10:15:00,86.952,86.97,86.941,86.97,12800000.0
2007-10-17 10:16:00,86.951,86.951,86.898,86.898,12800000.0
2007-10-17 10:17:00,86.884,86.9,86.884,86.897,11200000.0
2007-10-17 10:18:00,86.908,86.928,86.888,86.928,11200000.0
2007-10-17 10:19:00,86.942,86.954,86.942,86.953,11200000.0
2007-10-17 10:20:00,86.941,86.944,86.916,86.916,17600000.0
2007-10-17 10:21:00,86.925,86.958,86.925,86.945,16000000.0
2007-10-17 10:22:00,86.947,86.947,86.927,86.927,11200000.0
2007-10-17 10:23:00,86.919,86.922,86.873,86.873,11200000.0
2007-10-17 10:24:00,86.864,86.864,86.851,86.851,12800000.0
2007-10-17 10:25:00,86.858,86.858,86.849,86.855,11200000.0
2007-10-17 10:26:00,86.866,86.878,86.866,86.878,12800000.0
2007-10-17 10:27:00,86.862,86.88,86.861,86.88,11200000.0
2007-10-17 10:28:00,86.866,86.881,86.849,86.849,12800000.0
2007-10-17 10:29:00,86.859,86.871,86.856,86.862,11200000.0
2007-10-17 10:30:00,86.857,86.887,86.857,86.875,12800000.0
2007-10-17 10:31:00,86.894,86.894,86.873,86.891,12800000.0
2007-10-17 10:32:00,86.892,86.908,86.892,86.898,17600000.0
2007-10-17 10:33:00,86.881,86.89,86.881,86.89,11200000.0
2007-10-17 10:34:00,86.891,86.896,86.887,86.887,11200000.0
2007-10-17 10:35:00,86.895,86.916,86.895,86.916,11200000.0
2007-10-17 10:36:00,86.893,86.893,86.877,86.888,11200000.0
2007-10-17 10:37:00,86.909,86.909,86.822,86.898,11200000.0
2007-10-17 10:38:00,86.904,86.914,86.896,86.914,12800000.0
2007-10-17 10:39:00,86.945,86.945,86.923,86.923,11200000.0
2007-10-17 10:40:00,86.897,86.913,86.897,86.904,15400000.0
2007-10-17 10:41:00,86.91,86.921,86.91,86.915,12200000.0
2007-10-17 10:42:00,86.939,86.965,86.939,86.958,11200000.0
2007-10-17 10:43:00,86.946,86.946,86.929,86.935,11200000.0
2007-10-17 10:44:00,86.93,86.998,86.93,86.998,12800000.0
2007-10-17 10:45:00,87.016,87.026,87.016,87.017,12800000.0
2007-10-17 10:46:00,87.034,87.046,87.034,87.045,12800000.0
2007-10-17 10:47:00,87.04,87.048,87.026,87.047,12800000.0
2007-10-17 10:48:00,87.052,87.064,87.042,87.064,12800000.0
2007-10-17 10:49:00,87.048,87.055,87.041,87.055,11200000.0
2007-10-17 10:50:00,87.075,87.094,87.075,87.084,16000000.0
2007-10-17 10:51:00,87.095,87.098,87.083,87.083,17000000.0
2007-10-17 10:52:00,87.097,87.108,87.088,87.108,11200000.0
2007-10-17 10:53:00,87.121,87.158,87.121,87.146,11200000.0
2007-10-17 10:54:00,87.164,87.175,87.157,87.175,17600000.0
2007-10-17 10:55:00,87.188,87.217,87.188,87.21,11200000.0
2007-10-17 10:56:00,87.212,87.25,87.212,87.25,17600000.0
2007-10-17 10:57:00,87.286,87.304,87.271,87.271,15400000.0
2007-10-17 10:58:00,87.256,87.282,87.184,87.282,13200000.0
2007-10-17 10:59:00,87.314,87.327,87.314,87.318,11200000.0
2007-10-17 11:00:00,87.307,87.307,87.287,87.295,13200000.0
2007-10-17 11:01:00,87.283,87.283,87.233,87.233,12800000.0
2007-10-17 11:02:00,87.231,87.231,87.176,87.176,16000000.0
2007-10-17 11:03:00,87.172,87.172,87.112,87.116,12800000.0
2007-10-17 11:04:00,87.1,87.1,87.067,87.067,14400000.0
2007-10-17 11:05:00,87.025,87.025,86.979,86.983,17600000.0
2007-10-17 11:06:00,86.977,86.998,86.971,86.975,17600000.0
2007-10-17 11:07:00,86.962,86.982,86.954,86.982,17600000.0
2007-10-17 11:08:00,86.92,87.035,86.92,87.035,11600000.0
2007-10-17 11:09:00,87.065,87.115,87.065,87.115,17600000.0
2007-10-17 11:10:00,87.145,87.211,87.145,87.211,12800000.0
2007-10-17 11:11:00,87.214,87.222,87.192,87.222,11200000.0
2007-10-17 11:12:00,87.215,87.241,87.21,87.236,17600000.0
2007-10-17 11:13:00,87.269,87.291,87.264,87.279,14400000.0
2007-10-17 11:14:00,87.28,87.297,87.274,87.297,11200000.0
2007-10-17 11:15:00,87.302,87.302,87.281,87.289,11200000.0
2007-10-17 11:16:00,87.297,87.329,87.297,87.323,12200000.0
2007-10-17 11:17:00,87.313,87.313,87.289,87.289,11200000.0
2007-10-17 11:18:00,87.286,87.288,87.275,87.277,12800000.0
2007-10-17 11:19:00,87.271,87.279,87.267,87.279,18000000.0
2007-10-17 11:20:00,87.282,87.287,87.272,87.272,12800000.0
2007-10-17 11:21:00,87.27,87.27,87.234,87.234,14400000.0
2007-10-17 11:22:00,87.243,87.257,87.243,87.257,12800000.0
2007-10-17 11:23:00,87.267,87.272,87.256,87.266,11200000.0
2007-10-17 11:24:00,87.299,87.3,87.277,87.278,12800000.0
2007-10-17 11:25:00,87.252,87.252,87.213,87.219,17600000.0
2007-10-17 11:26:00,87.228,87.23,87.212,87.212,14400000.0
2007-10-17 11:27:00,87.208,87.218,87.199,87.213,11200000.0
2007-10-17 11:28:00,87.206,87.258,87.206,87.258,14400000.0
2007-10-17 11:29:00,87.266,87.274,87.26,87.274,14400000.0
2007-10-17 11:30:00,87.289,87.315,87.289,87.314,14400000.0
2007-10-17 11:31:00,87.32,87.32,87.305,87.31,11200000.0
2007-10-17 11:32:00,87.32,87.331,87.309,87.309,17600000.0
2007-10-17 11:33:00,87.296,87.329,87.296,87.316,12800000.0
2007-10-17 11:34:00,87.306,87.306,87.284,87.284,12800000.0
2007-10-17 11:35:00,87.276,87.311,87.276,87.311,11200000.0
2007-10-17 11:36:00,87.306,87.314,87.303,87.303,12200000.0
2007-10-17 11:37:00,87.301,87.301,87.275,87.275,11200000.0
2007-10-17 11:38:00,87.243,87.243,87.231,87.231,11200000.0
2007-10-17 11:39:00,87.235,87.237,87.179,87.179,11200000.0
2007-10-17 11:40:00,87.162,87.162,87.146,87.153,11200000.0
2007-10-17 11:41:00,87.15,87.155,87.137,87.137,16000000.0
2007-10-17 11:42:00,87.127,87.136,87.119,87.135,18000000.0
2007-10-17 11:43:00,87.129,87.129,87.105,87.125,11200000.0
2007-10-17 11:44:00,87.133,87.143,87.132,87.143,11200000.0
2007-10-17 11:45:00,87.133,87.17,87.133,87.17,14400000.0
2007-10-17 11:46:00,87.166,87.188,87.166,87.188,11200000.0
2007-10-17 11:47:00,87.171,87.193,87.166,87.193,17600000.0
2007-10-17 11:48:00,87.207,87.207,87.183,87.202,11200000.0
2007-10-17 11:49:00,87.207,87.214,87.207,87.208,12800000.0
2007-10-17 11:50:00,87.192,87.203,87.189,87.203,12800000.0
2007-10-17 11:51:00,87.204,87.21,87.202,87.204,11200000.0
2007-10-17 11:52:00,87.214,87.228,87.214,87.228,11200000.0
2007-10-17 11:53:00,87.222,87.228,87.209,87.227,16000000.0
2007-10-17 11:54:00,87.24,87.24,87.229,87.238,14400000.0
2007-10-17 11:55:00,87.243,87.258,87.195,87.258,11200000.0
2007-10-17 11:56:00,87.231,87.244,87.227,87.244,12800000.0
2007-10-17 11:57:00,87.238,87.238,87.214,87.214,17600000.0
2007-10-17 11:58:00,87.207,87.207,87.197,87.197,11200000.0
2007-10-17 11:59:00,87.196,87.196,87.175,87.179,11200000.0
2007-10-17 12:00:00,87.176,87.186,87.176,87.186,11200000.0
2007-10-17 12:01:00,87.2,87.208,87.198,87.202,11200000.0
2007-10-17 12:02:00,87.21,87.214,87.198,87.198,14400000.0
2007-10-17 12:03:00,87.207,87.222,87.207,87.222,11200000.0
2007-10-17 12:04:00,87.214,87.22,87.188,87.188,17600000.0
2007-10-17 12:05:00,87.188,87.192,87.18,87.182,17000000.0
2007-10-17 12:06:00,87.2,87.216,87.2,87.211,12800000.0
2007-10-17 12:07:00,87.216,87.226,87.211,87.226,11200000.0
2007-10-17 12:08:00,87.226,87.232,87.217,87.218,11200000.0
2007-10-17 12:09:00,87.208,87.21,87.202,87.203,14400000.0
2007-10-17 12:10:00,87.182,87.194,87.178,87.183,11200000.0
2007-10-17 12:11:00,87.188,87.189,87.174,87.174,12800000.0
2007-10-17 12:12:00,87.173,87.173,87.163,87.165,11200000.0
2007-10-17 12:13:00,87.165,87.165,87.149,87.152,11200000.0
2007-10-17 12:14:00,87.142,87.154,87.142,87.15,12800000.0
2007-10-17 12:15:00,87.137,87.145,87.128,87.128,12800000.0
2007-10-17 12:16:00,87.103,87.159,87.103,87.159,12800000.0
2007-10-17 12:17:00,87.172,87.173,87.109,87.163,17600000.0
2007-10-17 12:18:00,87.164,87.203,87.164,87.203,16000000.0
2007-10-17 12:19:00,87.193,87.193,87.168,87.18,12800000.0
2007-10-17 12:20:00,87.164,87.164,87.152,87.162,14400000.0
2007-10-17 12:21:00,87.178,87.178,87.154,87.154,16000000.0
2007-10-17 12:22:00,87.158,87.17,87.158,87.17,16000000.0
2007-10-17 12:23:00,87.161,87.164,87.15,87.151,13800000.0
2007-10-17 12:24:00,87.14,87.159,87.136,87.152,12800000.0
2007-10-17 12:25:00,87.144,87.146,87.136,87.146,11200000.0
2007-10-17 12:26:00,87.13,87.135,87.124,87.134,11200000.0
2007-10-17 12:27:00,87.126,87.134,87.124,87.129,11200000.0
2007-10-17 12:28:00,87.126,87.127,87.103,87.103,12800000.0
2007-10-17 12:29:00,87.104,87.106,87.096,87.106,17600000.0
2007-10-17 12:30:00,87.095,87.109,87.095,87.101,17000000.0
2007-10-17 12:31:00,87.103,87.111,87.099,87.111,12800000.0
2007-10-17 12:32:00,87.123,87.133,87.12,87.123,12800000.0
2007-10-17 12:33:00,87.114,87.115,87.104,87.115,14400000.0
2007-10-17 12:34:00,87.087,87.087,87.076,87.078,12800000.0
2007-10-17 12:35:00,87.073,87.073,87.054,87.056,11200000.0
2007-10-17 12:36:00,87.067,87.08,87.067,87.076,11200000.0
2007-10-17 12:37:00,87.076,87.096,87.076,87.096,11200000.0
2007-10-17 12:38:00,87.092,87.092,86.992,87.074,17600000.0
2007-10-17 12:39:00,87.065,87.073,87.063,87.072,16000000.0
2007-10-17 12:40:00,87.072,87.076,87.057,87.076,16000000.0
2007-10-17 12:41:00,87.076,87.08,87.074,87.074,12800000.0
2007-10-17 12:42:00,87.096,87.114,87.096,87.114,14400000.0
2007-10-17 12:43:00,87.108,87.108,87.095,87.101,12800000.0
2007-10-17 12:44:00,87.096,87.121,87.096,87.121,17600000.0
2007-10-17 12:45:00,87.144,87.153,87.138,87.153,16400000.0
2007-10-17 12:46:00,87.149,87.153,87.142,87.143,12800000.0
2007-10-17 12:47:00,87.118,87.118,87.102,87.102,12800000.0
2007-10-17 12:48:00,87.119,87.119,87.102,87.102,11200000.0
2007-10-17 12:49:00,87.104,87.116,87.099,87.116,16000000.0
2007-10-17 12:50:00,87.11,87.114,87.103,87.112,14400000.0
2007-10-17 12:51:00,87.12,87.12,87.105,87.105,11600000.0
2007-10-17 12:52:00,87.109,87.109,87.093,87.108,11200000.0
2007-10-17 12:53:00,87.092,87.103,87.092,87.094,11200000.0
2007-10-17 12:54:00,87.091,87.091,87.074,87.074,12800000.0
2007-10-17 12:55:00,87.105,87.106,87.098,87.101,15400000.0
2007-10-17 12:56:00,87.123,87.127,87.117,87.117,11200000.0
2007-10-17 12:57:00,87.112,87.13,87.112,87.119,11200000.0
2007-10-17 12:58:00,87.105,87.11,87.095,87.108,17600000.0
2007-10-17 12:59:00,87.124,87.159,87.124,87.157,16000000.0
2007-10-17 13:00:00,87.147,87.185,87.147,87.185,12800000.0
2007-10-17 13:01:00,87.196,87.223,87.196,87.217,14400000.0
2007-10-17 13:02:00,87.225,87.23,87.223,87.229,12800000.0
2007-10-17 13:03:00,87.219,87.256,87.219,87.254,16000000.0
2007-10-17 13:04:00,87.253,87.275,87.251,87.275,11200000.0
2007-10-17 13:05:00,87.301,87.318,87.301,87.317,12800000.0
2007-10-17 13:06:00,87.3,87.3,87.283,87.284,11200000.0
2007-10-17 13:07:00,87.311,87.339,87.311,87.325,13800000.0
2007-10-17 13:08:00,87.363,87.39,87.362,87.386,17600000.0
2007-10-17 13:09:00,87.394,87.437,87.394,87.437,12800000.0
2007-10-17 13:10:00,87.477,87.561,87.477,87.554,16000000.0
2007-10-17 13:11:00,87.592,87.703,87.592,87.703,11200000.0
2007-10-17 13:12:00,87.736,87.784,87.736,87.777,12800000.0
2007-10-17 13:13:00,87.746,87.746,87.691,87.696,17600000.0
2007-10-17 13:14:00,87.689,87.711,87.687,87.687,12800000.0
2007-10-17 13:15:00,87.682,87.742,87.682,87.742,12800000.0
2007-10-17 13:16:00,87.753,87.77,87.753,87.764,17600000.0
2007-10-17 13:17:00,87.758,87.778,87.758,87.773,12800000.0
2007-10-17 13:18:00,87.779,87.804,87.77,87.804,11200000.0
2007-10-17 13:19:00,87.809,87.812,87.789,87.789,16000000.0
2007-10-17 13:20:00,87.794,87.807,87.792,87.795,17600000.0
2007-10-17 13:21:00,87.793,87.793,87.74,87.74,11200000.0
2007-10-17 13:22:00,87.748,87.776,87.748,87.773,12800000.0
2007-10-17 13:23:00,87.773,87.773,87.752,87.752,12800000.0
2007-10-17 13:24:00,87.753,87.782,87.753,87.782,11200000.0
2007-10-17 13:25:00,87.785,87.791,87.779,87.79,18000000.0
2007-10-17 13:26:00,87.785,87.797,87.785,87.797,17600000.0
2007-10-17 13:27:00,87.82,87.883,87.82,87.883,12800000.0
2007-10-17 13:28:00,87.906,87.924,87.824,87.913,16000000.0
2007-10-17 13:29:00,87.888,87.896,87.806,87.892,11200000.0
2007-10-17 13:30:00,87.899,87.92,87.899,87.906,12800000.0
2007-10-17 13:31:00,87.904,87.913,87.903,87.903,11200000.0
2007-10-17 13:32:00,87.911,87.916,87.905,87.916,11200000.0
2007-10-17 13:33:00,87.918,87.924,87.912,87.917,19200000.0
2007-10-17 13:34:00,87.909,87.926,87.902,87.902,12800000.0
2007-10-17 13:35:00,87.897,87.905,87.897,87.905,36800000.0
2007-10-17 13:36:00,87.901,87.901,87.885,87.885,17600000.0
2007-10-17 13:37:00,87.88,87.885,87.88,87.885,14400000.0
2007-10-17 13:38:00,87.889,87.895,87.885,87.89,33600000.0
2007-10-17 13:39:00,87.904,87.958,87.903,87.958,14400000.0
2007-10-17 13:40:00,87.956,87.993,87.956,87.993,40000000.0
2007-10-17 13:41:00,87.981,87.996,87.977,87.977,16000000.0
2007-10-17 13:42:00,87.95,87.95,87.938,87.939,11200000.0
2007-10-17 13:43:00,87.944,87.944,87.912,87.912,27200000.0
2007-10-17 13:44:00,87.902,87.902,87.842,87.842,34000000.0
2007-10-17 13:45:00,87.834,87.854,87.834,87.851,20800000.0
2007-10-17 13:46:00,87.841,87.841,87.816,87.819,24000000.0
2007-10-17 13:47:00,87.792,87.792,87.78,87.79,12800000.0
2007-10-17 13:48:00,87.792,87.797,87.779,87.797,12800000.0
2007-10-17 13:49:00,87.801,87.801,87.779,87.782,17600000.0
2007-10-17 13:50:00,87.775,87.775,87.752,87.766,11200000.0
2007-10-17 13:51:00,87.74,87.742,87.732,87.732,24000000.0
2007-10-17 13:52:00,87.745,87.757,87.732,87.732,12200000.0
2007-10-17 13:53:00,87.727,87.75,87.727,87.75,17600000.0
2007-10-17 13:54:00,87.762,87.762,87.732,87.732,25600000.0
2007-10-17 13:55:00,87.744,87.759,87.744,87.755,14400000.0
2007-10-17 13:56:00,87.734,87.747,87.732,87.747,14400000.0
2007-10-17 13:57:00,87.753,87.772,87.753,87.772,28800000.0
2007-10-17 13:58:00,87.774,87.774,87.767,87.767,14400000.0
2007-10-17 13:59:00,87.751,87.752,87.737,87.738,32000000.0
2007-10-17 14:00:00,87.747,87.757,87.747,87.755,47800000.0
2007-10-17 14:01:00,87.768,87.768,87.749,87.749,32400000.0
2007-10-17 14:02:00,87.751,87.756,87.746,87.756,14400000.0
2007-10-17 14:03:00,87.764,87.804,87.764,87.804,14400000.0
2007-10-17 14:04:00,87.818,87.841,87.818,87.841,11200000.0
2007-10-17 14:05:00,87.841,87.845,87.839,87.839,24000000.0
2007-10-17 14:06:00,87.845,87.845,87.833,87.838,37200000.0
2007-10-17 14:07:00,87.832,87.833,87.821,87.829,40000000.0
2007-10-17 14:08:00,87.847,87.856,87.845,87.845,16000000.0
2007-10-17 14:09:00,87.85,87.874,87.85,87.874,33600000.0
2007-10-17 14:10:00,87.86,87.86,87.845,87.845,33600000.0
2007-10-17 14:11:00,87.844,87.87,87.844,87.87,14400000.0
2007-10-17 14:12:00,87.888,87.9,87.888,87.888,26600000.0
2007-10-17 14:13:00,87.9,87.958,87.9,87.958,14400000.0
2007-10-17 14:14:00,87.993,87.996,87.988,87.994,12800000.0
2007-10-17 14:15:00,87.989,87.989,87.977,87.979,28800000.0
2007-10-17 14:16:00,87.938,87.956,87.936,87.948,25600000.0
2007-10-17 14:17:00,87.954,87.954,87.925,87.925,12800000.0
2007-10-17 14:18:00,87.931,87.938,87.931,87.933,16000000.0
2007-10-17 14:19:00,87.913,87.913,87.907,87.908,12800000.0
2007-10-17 14:20:00,87.911,87.922,87.911,87.922,26000000.0
2007-10-17 14:21:00,87.932,87.939,87.93,87.934,28800000.0
2007-10-17 14:22:00,87.953,87.953,87.92,87.92,23400000.0
2007-10-17 14:23:00,87.899,87.916,87.899,87.902,47400000.0
2007-10-17 14:24:00,87.882,87.882,87.859,87.859,12800000.0
2007-10-17 14:25:00,87.842,87.842,87.803,87.803,12800000.0
2007-10-17 14:26:00,87.761,87.764,87.749,87.752,12800000.0
2007-10-17 14:27:00,87.785,87.85,87.785,87.85,17600000.0
2007-10-17 14:28:00,87.84,87.841,87.82,87.832,11200000.0
2007-10-17 14:29:00,87.832,87.832,87.812,87.812,36800000.0
2007-10-17 14:30:00,87.77,87.77,87.705,87.731,21800000.0
2007-10-17 14:31:00,87.754,87.754,87.743,87.746,20800000.0
2007-10-17 14:32:00,87.755,87.763,87.712,87.712,40000000.0
2007-10-17 14:33:00,87.703,87.717,87.688,87.708,23400000.0
2007-10-17 14:34:00,87.705,87.705,87.692,87.695,32800000.0
2007-10-17 14:35:00,87.684,87.708,87.671,87.708,13800000.0
2007-10-17 14:36:00,87.715,87.745,87.705,87.745,12800000.0
2007-10-17 14:37:00,87.736,87.736,87.721,87.73,11200000.0
2007-10-17 14:38:00,87.723,87.723,87.695,87.704,56000000.0
2007-10-17 14:39:00,87.684,87.684,87.603,87.609,12800000.0
2007-10-17 14:40:00,87.627,87.662,87.627,87.662,14400000.0
2007-10-17 14:41:00,87.676,87.689,87.676,87.683,56400000.0
2007-10-17 14:42:00,87.705,87.722,87.705,87.713,12800000.0
2007-10-17 14:43:00,87.729,87.745,87.715,87.715,25600000.0
2007-10-17 14:44:00,87.686,87.71,87.68,87.71,11200000.0
2007-10-17 14:45:00,87.723,87.745,87.723,87.732,11200000.0
2007-10-17 14:46:00,87.725,87.739,87.725,87.739,11200000.0
2007-10-17 14:47:00,87.729,87.742,87.718,87.742,16000000.0
2007-10-17 14:48:00,87.742,87.742,87.715,87.715,19200000.0
2007-10-17 14:49:00,87.719,87.732,87.719,87.721,32000000.0
2007-10-17 14:50:00,87.721,87.728,87.721,87.728,28800000.0
2007-10-17 14:51:00,87.732,87.749,87.732,87.749,32000000.0
2007-10-17 14:52:00,87.742,87.757,87.733,87.757,12800000.0
2007-10-17 14:53:00,87.759,87.759,87.729,87.729,17600000.0
2007-10-17 14:54:00,87.737,87.78,87.737,87.78,12800000.0
2007-10-17 14:55:00,87.761,87.761,87.75,87.751,16000000.0
2007-10-17 14:56:00,87.714,87.719,87.685,87.685,13200000.0
2007-10-17 14:57:00,87.696,87.72,87.696,87.713,12800000.0
2007-10-17 14:58:00,87.721,87.723,87.694,87.694,17600000.0
2007-10-17 14:59:00,87.672,87.713,87.671,87.713,16000000.0
2007-10-17 15:00:00,87.722,87.722,87.702,87.722,14400000.0
2007-10-17 15:01:00,87.734,87.79,87.734,87.79,12800000.0
2007-10-17 15:02:00,87.82,87.82,87.796,87.796,27200000.0
2007-10-17 15:03:00,87.789,87.828,87.789,87.828,12800000.0
2007-10-17 15:04:00,87.837,87.837,87.822,87.833,23400000.0
2007-10-17 15:05:00,87.862,87.877,87.861,87.861,11200000.0
2007-10-17 15:06:00,87.857,87.897,87.857,87.894,11200000.0
2007-10-17 15:07:00,87.925,87.951,87.912,87.951,25600000.0
2007-10-17 15:08:00,87.988,87.99,87.939,87.939,22400000.0
2007-10-17 15:09:00,87.908,87.936,87.908,87.927,16000000.0
2007-10-17 15:10:00,87.954,87.975,87.954,87.971,40000000.0
2007-10-17 15:11:00,87.991,88.01,87.984,88.01,32000000.0
2007-10-17 15:12:00,88.022,88.037,88.022,88.037,8000000.0
2007-10-17 15:13:00,88.032,88.034,88.017,88.02,44800000.0
2007-10-17 15:14:00,87.998,88.005,87.977,87.977,35200000.0
2007-10-17 15:15:00,87.992,88.01,87.992,87.995,22400000.0
2007-10-17 15:16:00,87.999,88.025,87.999,88.024,36800000.0
2007-10-17 15:17:00,88.021,88.047,88.021,88.046,22400000.0
2007-10-17 15:18:00,88.095,88.114,88.095,88.114,21800000.0
2007-10-17 15:19:00,88.127,88.188,88.127,88.188,16000000.0
2007-10-17 15:20:00,88.203,88.203,88.145,88.145,23400000.0
2007-10-17 15:21:00,88.148,88.189,88.148,88.189,14400000.0
2007-10-17 15:22:00,88.178,88.249,88.178,88.249,14400000.0
2007-10-17 15:23:00,88.227,88.227,88.208,88.213,48000000.0
2007-10-17 15:24:00,88.212,88.219,88.208,88.217,25600000.0
2007-10-17 15:25:00,88.203,88.21,88.202,88.202,27600000.0
2007-10-17 15:26:00,88.193,88.193,88.154,88.154,40000000.0
2007-10-17 15:27:00,88.165,88.175,88.165,88.169,28800000.0
2007-10-17 15:28:00,88.143,88.145,88.13,88.138,70400000.0
2007-10-17 15:29:00,88.128,88.137,88.039,88.124,46400000.0
2007-10-17 15:30:00,88.028,88.155,88.011,88.056,115000000.0
2007-10-17 15:31:00,88.115,88.115,88.077,88.08,60800000.0
2007-10-17 15:32:00,88.097,88.16,88.097,88.16,30400000.0
2007-10-17 15:33:00,88.172,88.222,88.172,88.211,30400000.0
2007-10-17 15:34:00,88.202,88.206,88.193,88.197,22400000.0
2007-10-17 15:35:00,88.272,88.324,88.272,88.291,33600000.0
2007-10-17 15:36:00,88.253,88.253,88.205,88.205,31400000.0
2007-10-17 15:37:00,88.215,88.235,88.215,88.235,30800000.0
2007-10-17 15:38:00,88.251,88.262,88.249,88.261,59200000.0
2007-10-17 15:39:00,88.248,88.251,88.235,88.248,37200000.0
2007-10-17 15:40:00,88.236,88.236,88.192,88.204,34600000.0
2007-10-17 15:41:00,88.187,88.207,88.136,88.136,25600000.0
2007-10-17 15:42:00,88.11,88.11,88.097,88.097,43600000.0
2007-10-17 15:43:00,88.084,88.086,88.065,88.065,27200000.0
2007-10-17 15:44:00,88.04,88.04,88.018,88.018,27200000.0
2007-10-17 15:45:00,88.007,88.009,87.977,87.981,16000000.0
2007-10-17 15:46:00,87.978,87.996,87.978,87.996,14400000.0
2007-10-17 15:47:00,87.995,87.995,87.958,87.958,30400000.0
2007-10-17 15:48:00,87.935,87.941,87.92,87.92,27200000.0
2007-10-17 15:49:00,87.903,87.912,87.891,87.912,11200000.0
2007-10-17 15:50:00,87.926,87.938,87.923,87.934,11200000.0
2007-10-17 15:51:00,87.926,87.937,87.923,87.935,43200000.0
2007-10-17 15:52:00,87.927,87.927,87.896,87.896,20200000.0
2007-10-17 15:53:00,87.902,87.919,87.892,87.919,22800000.0
2007-10-17 15:54:00,87.93,87.936,87.92,87.92,29200000.0
2007-10-17 15:55:00,87.917,87.93,87.917,87.917,24000000.0
2007-10-17 15:56:00,87.894,87.894,87.865,87.872,50600000.0
2007-10-17 15:57:00,87.862,87.885,87.862,87.877,12800000.0
2007-10-17 15:58:00,87.85,87.85,87.763,87.763,19600000.0
2007-10-17 15:59:00,87.754,87.762,87.746,87.759,36800000.0
2007-10-17 16:00:00,87.757,87.759,87.71,87.71,51200000.0
2007-10-17 16:01:00,87.72,87.755,87.72,87.755,41600000.0
2007-10-17 16:02:00,87.764,87.767,87.749,87.767,22400000.0
2007-10-17 16:03:00,87.787,87.809,87.787,87.809,63400000.0
2007-10-17 16:04:00,87.812,87.812,87.726,87.726,44800000.0
2007-10-17 16:05:00,87.722,87.748,87.722,87.748,47400000.0
2007-10-17 16:06:00,87.78,87.797,87.78,87.791,34600000.0
2007-10-17 16:07:00,87.79,87.8,87.782,87.791,32000000.0
2007-10-17 16:08:00,87.811,87.821,87.806,87.806,44800000.0
2007-10-17 16:09:00,87.805,87.815,87.803,87.807,44800000.0
2007-10-17 16:10:00,87.808,87.824,87.808,87.824,41600000.0
2007-10-17 16:11:00,87.829,87.837,87.827,87.837,14400000.0
2007-10-17 16:12:00,87.867,87.87,87.86,87.869,56000000.0
2007-10-17 16:13:00,87.866,87.866,87.833,87.833,11200000.0
2007-10-17 16:14:00,87.848,87.874,87.848,87.849,49600000.0
2007-10-17 16:15:00,87.862,87.877,87.848,87.848,59600000.0
2007-10-17 16:16:00,87.804,87.814,87.791,87.791,17600000.0
2007-10-17 16:17:00,87.765,87.765,87.727,87.735,38400000.0
2007-10-17 16:18:00,87.727,87.731,87.719,87.731,38400000.0
2007-10-17 16:19:00,87.731,87.74,87.723,87.74,22400000.0
2007-10-17 16:20:00,87.734,87.734,87.683,87.683,11200000.0
2007-10-17 16:21:00,87.673,87.721,87.673,87.721,27000000.0
2007-10-17 16:22:00,87.751,87.779,87.751,87.768,41000000.0
2007-10-17 16:23:00,87.775,87.819,87.775,87.812,43200000.0
2007-10-17 16:24:00,87.804,87.804,87.762,87.762,17000000.0
2007-10-17 16:25:00,87.752,87.752,87.699,87.704,34000000.0
2007-10-17 16:26:00,87.723,87.723,87.717,87.722,17600000.0
2007-10-17 16:27:00,87.718,87.754,87.718,87.754,35200000.0
2007-10-17 16:28:00,87.752,87.776,87.752,87.776,27200000.0
2007-10-17 16:29:00,87.782,87.794,87.782,87.794,11200000.0
2007-10-17 16:30:00,87.8,87.8,87.789,87.798,43200000.0
2007-10-17 16:31:00,87.83,87.86,87.83,87.859,42000000.0
2007-10-17 16:32:00,87.841,87.841,87.825,87.828,12800000.0
2007-10-17 16:33:00,87.829,87.829,87.804,87.804,27200000.0
2007-10-17 16:34:00,87.784,87.792,87.777,87.786,34600000.0
2007-10-17 16:35:00,87.79,87.826,87.79,87.818,52800000.0
2007-10-17 16:36:00,87.835,87.862,87.835,87.862,51200000.0
2007-10-17 16:37:00,87.843,87.844,87.824,87.824,41600000.0
2007-10-17 16:38:00,87.8,87.8,87.77,87.787,40000000.0
2007-10-17 16:39:00,87.782,87.788,87.777,87.788,35600000.0
2007-10-17 16:40:00,87.756,87.761,87.748,87.75,56000000.0
2007-10-17 16:41:00,87.773,87.787,87.773,87.774,73600000.0
2007-10-17 16:42:00,87.766,87.781,87.766,87.768,54400000.0
2007-10-17 16:43:00,87.767,87.767,87.73,87.731,17600000.0
2007-10-17 16:44:00,87.741,87.744,87.727,87.744,11200000.0
2007-10-17 16:45:00,87.735,87.762,87.735,87.747,56400000.0
2007-10-17 16:46:00,87.722,87.722,87.682,87.682,12800000.0
2007-10-17 16:47:00,87.666,87.669,87.638,87.638,70400000.0
2007-10-17 16:48:00,87.635,87.663,87.635,87.663,52800000.0
2007-10-17 16:49:00,87.693,87.702,87.691,87.693,36800000.0
2007-10-17 16:50:00,87.68,87.7,87.662,87.7,75200000.0
2007-10-17 16:51:00,87.725,87.74,87.725,87.735,32000000.0
2007-10-17 16:52:00,87.724,87.724,87.702,87.708,46400000.0
2007-10-17 16:53:00,87.714,87.73,87.714,87.72,30400000.0
2007-10-17 16:54:00,87.692,87.692,87.668,87.678,11200000.0
2007-10-17 16:55:00,87.659,87.659,87.623,87.623,27200000.0
2007-10-17 16:56:00,87.59,87.59,87.548,87.554,36800000.0
2007-10-17 16:57:00,87.578,87.602,87.578,87.602,19200000.0
2007-10-17 16:58:00,87.628,87.681,87.628,87.681,12800000.0
2007-10-17 16:59:00,87.686,87.7,87.681,87.681,50600000.0
2007-10-17 17:00:00,87.654,87.654,87.619,87.619,49000000.0
2007-10-17 17:01:00,87.601,87.601,87.559,87.559,39400000.0
2007-10-17 17:02:00,87.544,87.544,87.446,87.448,33600000.0
2007-10-17 17:03:00,87.459,87.482,87.455,87.471,45200000.0
2007-10-17 17:04:00,87.486,87.486,87.466,87.483,41600000.0
2007-10-17 17:05:00,87.468,87.468,87.441,87.441,53200000.0
2007-10-17 17:06:00,87.434,87.434,87.422,87.422,59200000.0
2007-10-17 17:07:00,87.418,87.418,87.374,87.374,35200000.0
2007-10-17 17:08:00,87.356,87.365,87.352,87.365,68200000.0
2007-10-17 17:09:00,87.394,87.419,87.383,87.419,59000000.0
2007-10-17 17:10:00,87.428,87.428,87.372,87.372,25600000.0
2007-10-17 17:11:00,87.359,87.38,87.359,87.38,38400000.0
2007-10-17 17:12:00,87.396,87.412,87.396,87.412,25600000.0
2007-10-17 17:13:00,87.425,87.484,87.425,87.484,28800000.0
2007-10-17 17:14:00,87.51,87.519,87.502,87.502,22400000.0
2007-10-17 17:15:00,87.507,87.541,87.507,87.541,19200000.0
2007-10-17 17:16:00,87.557,87.557,87.534,87.54,17600000.0
2007-10-17 17:17:00,87.546,87.553,87.541,87.541,38400000.0
2007-10-17 17:18:00,87.549,87.561,87.542,87.542,57400000.0
2007-10-17 17:19:00,87.54,87.605,87.54,87.599,24000000.0
2007-10-17 17:20:00,87.593,87.593,87.544,87.545,16000000.0
2007-10-17 17:21:00,87.542,87.542,87.497,87.497,28200000.0
2007-10-17 17:22:00,87.493,87.52,87.493,87.51,19200000.0
2007-10-17 17:23:00,87.514,87.546,87.514,87.546,11200000.0
2007-10-17 17:24:00,87.563,87.566,87.552,87.563,12800000.0
2007-10-17 17:25:00,87.574,87.574,87.555,87.555,17600000.0
2007-10-17 17:26:00,87.571,87.584,87.571,87.581,35200000.0
2007-10-17 17:27:00,87.596,87.625,87.596,87.603,46400000.0
2007-10-17 17:28:00,87.569,87.578,87.569,87.575,31400000.0
2007-10-17 17:29:00,87.584,87.606,87.584,87.606,27200000.0
2007-10-17 17:30:00,87.628,87.67,87.628,87.661,17600000.0
2007-10-17 17:31:00,87.676,87.676,87.659,87.665,88000000.0
2007-10-17 17:32:00,87.635,87.635,87.599,87.605,52800000.0
2007-10-17 17:33:00,87.607,87.623,87.607,87.62,36200000.0
2007-10-17 17:34:00,87.636,87.692,87.636,87.692,64800000.0
2007-10-17 17:35:00,87.73,87.735,87.726,87.735,43200000.0
2007-10-17 17:36:00,87.763,87.796,87.763,87.781,33600000.0
2007-10-17 17:37:00,87.786,87.786,87.77,87.77,16000000.0
2007-10-17 17:38:00,87.809,87.871,87.809,87.829,35200000.0
2007-10-17 17:39:00,87.804,87.804,87.783,87.783,16000000.0
2007-10-17 17:40:00,87.793,87.853,87.793,87.85,76000000.0
2007-10-17 17:41:00,87.868,87.872,87.858,87.858,12800000.0
2007-10-17 17:42:00,87.847,87.871,87.847,87.871,12800000.0
2007-10-17 17:43:00,87.919,87.925,87.897,87.915,17600000.0
2007-10-17 17:44:00,87.946,87.975,87.937,87.975,30400000.0
2007-10-17 17:45:00,87.966,87.966,87.907,87.907,30400000.0
2007-10-17 17:46:00,87.871,87.872,87.862,87.862,42000000.0
2007-10-17 17:47:00,87.869,87.903,87.869,87.903,57600000.0
2007-10-17 17:48:00,87.919,87.945,87.912,87.945,57000000.0
2007-10-17 17:49:00,87.958,87.958,87.902,87.902,46400000.0
2007-10-17 17:50:00,87.871,87.876,87.861,87.876,12800000.0
2007-10-17 17:51:00,87.897,87.926,87.897,87.922,49600000.0
2007-10-17 17:52:00,87.947,87.952,87.941,87.944,43200000.0
2007-10-17 17:53:00,87.946,87.96,87.93,87.93,33600000.0
2007-10-17 17:54:00,87.915,87.92,87.91,87.914,38400000.0
2007-10-17 17:55:00,87.908,87.908,87.891,87.892,40000000.0
2007-10-17 17:56:00,87.884,87.884,87.847,87.847,45200000.0
2007-10-17 17:57:00,87.813,87.817,87.796,87.796,36800000.0
2007-10-17 17:58:00,87.789,87.789,87.768,87.786,17600000.0
2007-10-17 17:59:00,87.782,87.816,87.782,87.816,62400000.0
2007-10-17 18:00:00,87.842,87.878,87.842,87.855,50600000.0
2007-10-17 18:01:00,87.838,87.838,87.824,87.834,32000000.0
2007-10-17 18:02:00,87.832,87.855,87.832,87.855,23400000.0
2007-10-17 18:03:00,87.854,87.868,87.854,87.868,36800000.0
2007-10-17 18:04:00,87.852,87.876,87.852,87.862,33600000.0
2007-10-17 18:05:00,87.858,87.87,87.858,87.869,12200000.0
2007-10-17 18:06:00,87.871,87.871,87.856,87.866,29200000.0
2007-10-17 18:07:00,87.867,87.884,87.863,87.884,11200000.0
2007-10-17 18:08:00,87.893,87.903,87.892,87.903,84800000.0
2007-10-17 18:09:00,87.903,87.903,87.888,87.894,33000000.0
2007-10-17 18:10:00,87.918,87.922,87.897,87.909,16000000.0
2007-10-17 18:11:00,87.891,87.891,87.861,87.861,12800000.0
2007-10-17 18:12:00,87.845,87.845,87.813,87.818,12800000.0
2007-10-17 18:13:00,87.808,87.818,87.782,87.782,27200000.0
2007-10-17 18:14:00,87.783,87.798,87.783,87.793,19200000.0
2007-10-17 18:15:00,87.801,87.814,87.794,87.804,29800000.0
2007-10-17 18:16:00,87.813,87.819,87.801,87.809,56000000.0
2007-10-17 18:17:00,87.801,87.807,87.786,87.786,43200000.0
2007-10-17 18:18:00,87.78,87.783,87.772,87.78,30200000.0
2007-10-17 18:19:00,87.774,87.774,87.742,87.742,46400000.0
2007-10-17 18:20:00,87.746,87.756,87.746,87.751,43200000.0
2007-10-17 18:21:00,87.751,87.761,87.742,87.742,12800000.0
2007-10-17 18:22:00,87.748,87.754,87.743,87.745,33600000.0
2007-10-17 18:23:00,87.735,87.745,87.725,87.734,45800000.0
2007-10-17 18:24:00,87.732,87.732,87.72,87.72,52800000.0
2007-10-17 18:25:00,87.692,87.692,87.647,87.647,34000000.0
2007-10-17 18:26:00,87.62,87.631,87.586,87.586,30400000.0
2007-10-17 18:27:00,87.608,87.63,87.608,87.63,33600000.0
2007-10-17 18:28:00,87.627,87.643,87.627,87.64,12800000.0
2007-10-17 18:29:00,87.627,87.628,87.601,87.601,25600000.0
2007-10-17 18:30:00,87.611,87.624,87.61,87.623,36800000.0
2007-10-17 18:31:00,87.61,87.61,87.6,87.601,11200000.0
2007-10-17 18:32:00,87.587,87.591,87.58,87.584,70400000.0
2007-10-17 18:33:00,87.581,87.581,87.545,87.545,32000000.0
2007-10-17 18:34:00,87.539,87.539,87.524,87.524,19200000.0
2007-10-17 18:35:00,87.525,87.529,87.513,87.525,42600000.0
2007-10-17 18:36:00,87.542,87.542,87.525,87.525,68200000.0
2007-10-17 18:37:00,87.508,87.515,87.502,87.502,36200000.0
2007-10-17 18:38:00,87.47,87.47,87.426,87.458,49600000.0
2007-10-17 18:39:00,87.455,87.458,87.442,87.458,76200000.0
2007-10-17 18:40:00,87.464,87.503,87.456,87.503,65600000.0
2007-10-17 18:41:00,87.495,87.511,87.495,87.502,72000000.0
2007-10-17 18:42:00,87.506,87.526,87.506,87.526,78800000.0
2007-10-17 18:43:00,87.525,87.577,87.525,87.577,49600000.0
2007-10-17 18:44:00,87.575,87.575,87.565,87.57,30200000.0
2007-10-17 18:45:00,87.571,87.571,87.542,87.548,13200000.0
2007-10-17 18:46:00,87.536,87.536,87.482,87.483,12200000.0
2007-10-17 18:47:00,87.491,87.5,87.452,87.455,14400000.0
2007-10-17 18:48:00,87.489,87.527,87.489,87.527,29200000.0
2007-10-17 18:49:00,87.553,87.584,87.545,87.584,24000000.0
2007-10-17 18:50:00,87.576,87.583,87.56,87.562,46400000.0
2007-10-17 18:51:00,87.544,87.568,87.544,87.568,12200000.0
2007-10-17 18:52:00,87.566,87.569,87.553,87.553,18600000.0
2007-10-17 18:53:00,87.523,87.53,87.52,87.52,30400000.0
2007-10-17 18:54:00,87.503,87.503,87.497,87.499,19200000.0
2007-10-17 18:55:00,87.456,87.456,87.416,87.454,21800000.0
2007-10-17 18:56:00,87.459,87.459,87.397,87.397,16000000.0
2007-10-17 18:57:00,87.377,87.377,87.336,87.336,19200000.0
2007-10-17 18:58:00,87.309,87.309,87.251,87.251,32400000.0
2007-10-17 18:59:00,87.245,87.265,87.235,87.251,32000000.0
2007-10-17 19:00:00,87.247,87.251,87.229,87.229,14400000.0
2007-10-17 19:01:00,87.221,87.225,87.216,87.22,19200000.0
2007-10-17 19:02:00,87.234,87.271,87.234,87.271,42600000.0
2007-10-17 19:03:00,87.285,87.285,87.275,87.283,14400000.0
2007-10-17 19:04:00,87.262,87.267,87.253,87.253,18400000.0
2007-10-17 19:05:00,87.263,87.277,87.263,87.273,22400000.0
2007-10-17 19:06:00,87.251,87.251,87.126,87.126,56400000.0
2007-10-17 19:07:00,87.108,87.108,87.094,87.094,35200000.0
2007-10-17 19:08:00,87.112,87.134,87.106,87.134,22400000.0
2007-10-17 19:09:00,87.132,87.163,87.119,87.119,12800000.0
2007-10-17 19:10:00,87.113,87.118,87.1,87.11,17600000.0
2007-10-17 19:11:00,87.086,87.086,86.987,86.987,11200000.0
2007-10-17 19:12:00,86.989,87.046,86.989,87.046,24000000.0
2007-10-17 19:13:00,87.075,87.085,87.074,87.085,12800000.0
2007-10-17 19:14:00,87.101,87.121,87.101,87.112,12800000.0
2007-10-17 19:15:00,87.125,87.205,87.125,87.183,16000000.0
2007-10-17 19:16:00,87.175,87.178,87.15,87.15,12800000.0
2007-10-17 19:17:00,87.142,87.148,87.136,87.148,14400000.0
2007-10-17 19:18:00,87.143,87.146,87.131,87.139,32400000.0
2007-10-17 19:19:00,87.148,87.167,87.145,87.156,11200000.0
2007-10-17 19:20:00,87.169,87.177,87.163,87.17,14800000.0
2007-10-17 19:21:00,87.131,87.131,87.035,87.035,17000000.0
2007-10-17 19:22:00,87.009,87.009,86.961,86.961,14400000.0
2007-10-17 19:23:00,86.945,86.945,86.889,86.889,16000000.0
2007-10-17 19:24:00,86.916,86.97,86.916,86.97,48000000.0
2007-10-17 19:25:00,87.011,87.011,87.0,87.011,11200000.0
2007-10-17 19:26:00,87.008,87.008,86.99,86.992,41600000.0
2007-10-17 19:27:00,86.967,86.967,86.939,86.939,14400000.0
2007-10-17 19:28:00,86.879,86.879,86.845,86.853,12800000.0
2007-10-17 19:29:00,86.861,86.874,86.824,86.824,12800000.0
2007-10-17 19:30:00,86.831,86.873,86.831,86.873,11200000.0
2007-10-17 19:31:00,86.898,86.925,86.898,86.925,11600000.0
2007-10-17 19:32:00,86.945,86.945,86.938,86.941,11200000.0
2007-10-17 19:33:00,86.95,86.95,86.937,86.938,13200000.0
2007-10-17 19:34:00,86.939,86.943,86.928,86.928,12800000.0
2007-10-17 19:35:00,86.937,86.949,86.933,86.949,17600000.0
2007-10-17 19:36:00,86.947,86.955,86.946,86.949,16000000.0
2007-10-17 19:37:00,86.953,86.993,86.953,86.993,11200000.0
2007-10-17 19:38:00,87.008,87.012,87.008,87.011,11200000.0
2007-10-17 19:39:00,87.01,87.034,87.01,87.017,12800000.0
2007-10-17 19:40:00,86.999,87.021,86.999,87.021,11200000.0
2007-10-17 19:41:00,87.025,87.032,87.022,87.024,11200000.0
2007-10-17 19:42:00,87.02,87.02,87.004,87.004,11200000.0
2007-10-17 19:43:00,86.996,86.996,86.984,86.993,12800000.0
2007-10-17 19:44:00,86.976,86.984,86.966,86.966,11200000.0
2007-10-17 19:45:00,86.968,86.968,86.946,86.966,16000000.0
2007-10-17 19:46:00,86.947,86.963,86.947,86.961,13800000.0
2007-10-17 19:47:00,86.959,86.959,86.94,86.945,17600000.0
2007-10-17 19:48:00,86.933,86.946,86.926,86.944,12800000.0
2007-10-17 19:49:00,86.937,86.937,86.915,86.915,30400000.0
2007-10-17 19:50:00,86.901,86.901,86.863,86.875,12800000.0
2007-10-17 19:51:00,86.858,86.861,86.848,86.856,12800000.0
2007-10-17 19:52:00,86.795,86.801,86.739,86.739,16000000.0
2007-10-17 19:53:00,86.708,86.708,86.696,86.696,12800000.0
2007-10-17 19:54:00,86.678,86.709,86.678,86.709,12800000.0
2007-10-17 19:55:00,86.708,86.708,86.674,86.674,11200000.0
2007-10-17 19:56:00,86.64,86.64,86.61,86.61,16000000.0
2007-10-17 19:57:00,86.634,86.637,86.605,86.605,12800000.0
2007-10-17 19:58:00,86.587,86.587,86.571,86.587,11200000.0
2007-10-17 19:59:00,86.584,86.605,86.584,86.605,13200000.0
2007-10-17 20:00:00,86.604,86.604,86.586,86.595,17600000.0
2007-10-17 20:01:00,86.595,86.599,86.581,86.581,11200000.0
2007-10-17 20:02:00,86.571,86.609,86.571,86.609,17600000.0
2007-10-17 20:03:00,86.607,86.658,86.607,86.658,16400000.0
2007-10-17 20:04:00,86.66,86.668,86.628,86.628,30400000.0
2007-10-17 20:05:00,86.611,86.616,86.605,86.616,12800000.0
2007-10-17 20:06:00,86.637,86.69,86.637,86.69,11200000.0
2007-10-17 20:07:00,86.704,86.721,86.704,86.713,17000000.0
2007-10-17 20:08:00,86.753,86.805,86.753,86.805,38400000.0
2007-10-17 20:09:00,86.824,86.83,86.818,86.83,11200000.0
2007-10-17 20:10:00,86.844,86.897,86.844,86.897,8000000.0
2007-10-17 20:11:00,86.929,86.933,86.865,86.865,11200000.0
2007-10-17 20:12:00,86.857,86.857,86.843,86.849,11000000.0
2007-10-17 20:13:00,86.839,86.839,86.823,86.825,27200000.0
2007-10-17 20:14:00,86.813,86.823,86.76,86.817,14400000.0
2007-10-17 20:15:00,86.817,86.824,86.811,86.822,18000000.0
2007-10-17 20:16:00,86.771,86.783,86.731,86.753,28800000.0
2007-10-17 20:17:00,86.807,86.807,86.789,86.79,33000000.0
2007-10-17 20:18:00,86.776,86.789,86.768,86.789,11200000.0
2007-10-17 20:19:00,86.798,86.798,86.783,86.795,11200000.0
2007-10-17 20:20:00,86.818,86.847,86.818,86.842,19200000.0
2007-10-17 20:21:00,86.834,86.836,86.81,86.836,16000000.0
2007-10-17 20:22:00,86.833,86.847,86.833,86.846,14400000.0
2007-10-17 20:23:00,86.858,86.891,86.858,86.891,12800000.0
2007-10-17 20:24:00,86.899,86.899,86.876,86.881,16000000.0
2007-10-17 20:25:00,86.85,86.853,86.845,86.845,11200000.0
2007-10-17 20:26:00,86.854,86.875,86.854,86.867,16000000.0
2007-10-17 20:27:00,86.85,86.863,86.846,86.846,12800000.0
2007-10-17 20:28:00,86.859,86.862,86.851,86.861,11200000.0
2007-10-17 20:29:00,86.839,86.859,86.839,86.859,12800000.0
2007-10-17 20:30:00,86.853,86.853,86.814,86.814,27200000.0
2007-10-17 20:31:00,86.785,86.785,86.734,86.734,8000000.0
2007-10-17 20:32:00,86.741,86.753,86.741,86.751,11200000.0
2007-10-17 20:33:00,86.741,86.747,86.734,86.741,12800000.0
2007-10-17 20:34:00,86.739,86.753,86.739,86.753,11200000.0
2007-10-17 20:35:00,86.767,86.767,86.73,86.73,11200000.0
2007-10-17 20:36:00,86.719,86.731,86.716,86.731,16000000.0
2007-10-17 20:37:00,86.749,86.75,86.745,86.745,8000000.0
2007-10-17 20:38:00,86.731,86.739,86.726,86.726,12800000.0
2007-10-17 20:39:00,86.73,86.748,86.727,86.748,14400000.0
2007-10-17 20:40:00,86.758,86.773,86.758,86.772,11200000.0
2007-10-17 20:41:00,86.777,86.82,86.777,86.82,14400000.0
2007-10-17 20:42:00,86.832,86.836,86.823,86.825,11200000.0
2007-10-17 20:43:00,86.834,86.857,86.834,86.848,14400000.0
2007-10-17 20:44:00,86.863,86.875,86.863,86.87,10600000.0
2007-10-17 20:45:00,86.86,86.874,86.838,86.838,12800000.0
2007-10-17 20:46:00,86.898,86.92,86.897,86.919,14400000.0
2007-10-17 20:47:00,86.927,86.931,86.905,86.905,13200000.0
2007-10-17 20:48:00,86.901,86.901,86.877,86.886,17600000.0
2007-10-17 20:49:00,86.879,86.898,86.879,86.898,11200000.0
2007-10-17 20:50:00,86.912,86.912,86.901,86.911,14400000.0
2007-10-17 20:51:00,86.907,86.915,86.904,86.906,28800000.0
2007-10-17 20:52:00,86.901,86.906,86.897,86.899,11200000.0
2007-10-17 20:53:00,86.888,86.891,86.873,86.873,14800000.0
2007-10-17 20:54:00,86.879,86.889,86.879,86.879,11200000.0
2007-10-17 20:55:00,86.889,86.89,86.871,86.89,11200000.0
2007-10-17 20:56:00,86.883,86.896,86.88,86.896,12800000.0
2007-10-17 20:57:00,86.904,86.919,86.904,86.914,12800000.0
2007-10-17 20:58:00,86.915,86.928,86.915,86.924,15400000.0
2007-10-17 20:59:00,86.943,86.958,86.943,86.958,11200000.0
2007-10-17 21:00:00,86.969,86.983,86.969,86.983,17600000.0
2007-10-17 21:01:00,87.015,87.071,87.015,87.067,11200000.0
2007-10-17 21:02:00,87.087,87.11,87.087,87.108,16000000.0
2007-10-17 21:03:00,87.102,87.102,87.081,87.081,12800000.0
2007-10-17 21:04:00,87.098,87.102,87.087,87.102,16000000.0
2007-10-17 21:05:00,87.086,87.096,87.079,87.091,12800000.0
2007-10-17 21:06:00,87.113,87.118,87.101,87.102,11200000.0
2007-10-17 21:07:00,87.094,87.102,87.074,87.077,14400000.0
2007-10-17 21:08:00,87.093,87.129,87.093,87.129,15400000.0
2007-10-17 21:09:00,87.148,87.148,87.128,87.138,14400000.0
2007-10-17 21:10:00,87.129,87.138,87.129,87.129,12800000.0
2007-10-17 21:11:00,87.137,87.137,87.124,87.133,12800000.0
2007-10-17 21:12:00,87.14,87.184,87.14,87.184,12800000.0
2007-10-17 21:13:00,87.18,87.18,87.152,87.152,16000000.0
2007-10-17 21:14:00,87.128,87.128,87.114,87.12,12800000.0
2007-10-17 21:15:00,87.14,87.166,87.14,87.166,11200000.0
2007-10-17 21:16:00,87.159,87.25,87.159,87.25,19200000.0
2007-10-17 21:17:00,87.296,87.298,87.295,87.295,14400000.0
2007-10-17 21:18:00,87.298,87.325,87.298,87.325,11200000.0
2007-10-17 21:19:00,87.32,87.32,87.291,87.296,11200000.0
2007-10-17 21:20:00,87.223,87.223,87.197,87.199,14400000.0
2007-10-17 21:21:00,87.211,87.228,87.204,87.204,17600000.0
2007-10-17 21:22:00,87.208,87.217,87.191,87.191,12800000.0
2007-10-17 21:23:00,87.193,87.199,87.184,87.184,13200000.0
2007-10-17 21:24:00,87.172,87.18,87.156,87.157,11200000.0
2007-10-17 21:25:00,87.163,87.163,87.142,87.147,17600000.0
2007-10-17 21:26:00,87.137,87.165,87.137,87.151,24000000.0
2007-10-17 21:27:00,87.159,87.173,87.15,87.173,22400000.0
2007-10-17 21:28:00,87.171,87.188,87.14,87.188,11200000.0
2007-10-17 21:29:00,87.179,87.182,87.175,87.18,27200000.0
2007-10-17 21:30:00,87.178,87.178,87.143,87.146,12800000.0
2007-10-17 21:31:00,87.154,87.161,87.149,87.16,16000000.0
2007-10-17 21:32:00,87.166,87.167,87.154,87.154,14400000.0
2007-10-17 21:33:00,87.122,87.122,87.08,87.08,10600000.0
2007-10-17 21:34:00,87.072,87.101,87.072,87.092,17600000.0
2007-10-17 21:35:00,87.086,87.086,87.075,87.075,14400000.0
2007-10-17 21:36:00,87.093,87.127,87.093,87.104,11200000.0
2007-10-17 21:37:00,87.088,87.108,87.088,87.108,16000000.0
2007-10-17 21:38:00,87.108,87.121,87.026,87.026,12800000.0
2007-10-17 21:39:00,87.117,87.121,87.11,87.121,12800000.0
2007-10-17 21:40:00,87.122,87.122,87.077,87.088,11200000.0
2007-10-17 21:41:00,87.13,87.144,87.047,87.136,11200000.0
2007-10-17 21:42:00,87.164,87.164,87.139,87.155,14400000.0
2007-10-17 21:43:00,87.159,87.177,87.158,87.169,14400000.0
2007-10-17 21:44:00,87.187,87.226,87.187,87.226,12800000.0
2007-10-17 21:45:00,87.267,87.28,87.256,87.269,17000000.0
2007-10-17 21:46:00,87.276,87.29,87.275,87.284,14800000.0
2007-10-17 21:47:00,87.321,87.324,87.313,87.315,11200000.0
2007-10-17 21:48:00,87.294,87.303,87.286,87.287,34600000.0
2007-10-17 21:49:00,87.293,87.311,87.293,87.299,11200000.0
2007-10-17 21:50:00,87.315,87.332,87.313,87.321,12200000.0
2007-10-17 21:51:00,87.327,87.327,87.311,87.311,17600000.0
2007-10-17 21:52:00,87.348,87.348,87.338,87.345,11200000.0
2007-10-17 21:53:00,87.353,87.37,87.345,87.37,11200000.0
2007-10-17 21:54:00,87.407,87.413,87.387,87.387,11200000.0
2007-10-17 21:55:00,87.391,87.416,87.388,87.416,12800000.0
2007-10-17 21:56:00,87.449,87.493,87.449,87.493,12800000.0
2007-10-17 21:57:00,87.517,87.526,87.515,87.526,17600000.0
2007-10-17 21:58:00,87.511,87.52,87.503,87.503,17600000.0
2007-10-17 21:59:00,87.507,87.517,87.504,87.504,13200000.0
2007-10-17 22:00:00,87.517,87.554,87.515,87.554,17600000.0
2007-10-17 22:01:00,87.597,87.639,87.597,87.637,11200000.0
2007-10-17 22:02:00,87.639,87.639,87.605,87.605,11200000.0
2007-10-17 22:03:00,87.593,87.602,87.593,87.602,17600000.0
2007-10-17 22:04:00,87.595,87.597,87.581,87.581,16000000.0
2007-10-17 22:05:00,87.561,87.607,87.559,87.607,11200000.0
2007-10-17 22:06:00,87.579,87.635,87.579,87.635,12800000.0
2007-10-17 22:07:00,87.633,87.642,87.633,87.636,16000000.0
2007-10-17 22:08:00,87.642,87.647,87.574,87.582,16000000.0
2007-10-17 22:09:00,87.594,87.611,87.594,87.597,12800000.0
2007-10-17 22:10:00,87.587,87.591,87.585,87.589,12800000.0
2007-10-17 22:11:00,87.572,87.612,87.569,87.61,11200000.0
2007-10-17 22:12:00,87.61,87.688,87.61,87.688,12800000.0
2007-10-17 22:13:00,87.659,87.665,87.638,87.642,12800000.0
2007-10-17 22:14:00,87.628,87.636,87.626,87.633,12200000.0
2007-10-17 22:15:00,87.624,87.64,87.624,87.64,14400000.0
2007-10-17 22:16:00,87.66,87.676,87.65,87.65,12800000.0
2007-10-17 22:17:00,87.675,87.69,87.635,87.69,8000000.0
2007-10-17 22:18:00,87.68,87.695,87.668,87.687,17600000.0
2007-10-17 22:19:00,87.7,87.703,87.696,87.702,10600000.0
2007-10-17 22:20:00,87.702,87.762,87.702,87.761,12200000.0
2007-10-17 22:21:00,87.743,87.784,87.743,87.784,10600000.0
2007-10-17 22:22:00,87.822,87.828,87.815,87.815,12800000.0
2007-10-17 22:23:00,87.819,87.819,87.799,87.808,12800000.0
2007-10-17 22:24:00,87.804,87.821,87.804,87.821,11200000.0
2007-10-17 22:25:00,87.831,87.842,87.831,87.842,16000000.0
2007-10-17 22:26:00,87.824,87.824,87.789,87.789,11200000.0
2007-10-17 22:27:00,87.797,87.797,87.789,87.795,12800000.0
2007-10-17 22:28:00,87.797,87.812,87.788,87.788,11200000.0
2007-10-17 22:29:00,87.787,87.817,87.787,87.811,16000000.0
2007-10-17 22:30:00,87.83,87.83,87.794,87.794,17600000.0
2007-10-17 22:31:00,87.755,87.755,87.69,87.702,11200000.0
2007-10-17 22:32:00,87.737,87.737,87.705,87.709,12800000.0
2007-10-17 22:33:00,87.713,87.713,87.686,87.69,11200000.0
2007-10-17 22:34:00,87.691,87.691,87.671,87.687,12800000.0
2007-10-17 22:35:00,87.687,87.694,87.683,87.686,12800000.0
2007-10-17 22:36:00,87.699,87.702,87.663,87.663,17600000.0
2007-10-17 22:37:00,87.659,87.664,87.652,87.662,25600000.0
2007-10-17 22:38:00,87.672,87.673,87.66,87.673,17600000.0
2007-10-17 22:39:00,87.682,87.705,87.682,87.705,12800000.0
2007-10-17 22:40:00,87.718,87.718,87.702,87.705,17600000.0
2007-10-17 22:41:00,87.711,87.711,87.698,87.707,11200000.0
2007-10-17 22:42:00,87.71,87.719,87.71,87.712,17400000.0
2007-10-17 22:43:00,87.717,87.717,87.693,87.696,16000000.0
2007-10-17 22:44:00,87.701,87.702,87.694,87.701,12800000.0
2007-10-17 22:45:00,87.701,87.714,87.689,87.689,16000000.0
2007-10-17 22:46:00,87.693,87.698,87.687,87.694,11200000.0
2007-10-17 22:47:00,87.683,87.698,87.683,87.693,17600000.0
2007-10-17 22:48:00,87.704,87.725,87.704,87.725,11200000.0
2007-10-17 22:49:00,87.722,87.723,87.716,87.716,12800000.0
2007-10-17 22:50:00,87.706,87.709,87.698,87.698,11200000.0
2007-10-17 22:51:00,87.701,87.702,87.699,87.702,10600000.0
2007-10-17 22:52:00,87.691,87.691,87.671,87.674,11200000.0
2007-10-17 22:53:00,87.676,87.715,87.676,87.715,11200000.0
2007-10-17 22:54:00,87.705,87.71,87.694,87.71,12800000.0
2007-10-17 22:55:00,87.709,87.73,87.709,87.73,12800000.0
2007-10-17 22:56:00,87.702,87.73,87.702,87.727,17000000.0
2007-10-17 22:57:00,87.686,87.686,87.652,87.662,17600000.0
2007-10-17 22:58:00,87.672,87.684,87.667,87.684,14400000.0
2007-10-17 22:59:00,87.668,87.677,87.664,87.673,17600000.0
2007-10-17 23:00:00,87.683,87.724,87.683,87.724,17600000.0
2007-10-17 23:01:00,87.717,87.717,87.675,87.675,14400000.0
2007-10-17 23:02:00,87.674,87.683,87.666,87.683,17600000.0
2007-10-17 23:03:00,87.684,87.701,87.675,87.68,16000000.0
2007-10-17 23:04:00,87.655,87.66,87.652,87.659,11200000.0
2007-10-17 23:05:00,87.622,87.631,87.602,87.631,33600000.0
2007-10-17 23:06:00,87.66,87.663,87.639,87.639,12800000.0
2007-10-17 23:07:00,87.647,87.652,87.647,87.649,12800000.0
2007-10-17 23:08:00,87.641,87.651,87.641,87.647,16000000.0
2007-10-17 23:09:00,87.645,87.648,87.638,87.638,17600000.0
2007-10-17 23:10:00,87.637,87.64,87.627,87.628,12800000.0
2007-10-17 23:11:00,87.617,87.622,87.613,87.622,11200000.0
2007-10-17 23:12:00,87.627,87.627,87.602,87.613,16000000.0
2007-10-17 23:13:00,87.607,87.607,87.598,87.6,12800000.0
2007-10-17 23:14:00,87.588,87.59,87.57,87.588,11200000.0
2007-10-17 23:15:00,87.578,87.578,87.566,87.567,17600000.0
2007-10-17 23:16:00,87.554,87.554,87.546,87.549,12800000.0
2007-10-17 23:17:00,87.544,87.545,87.539,87.545,11200000.0
2007-10-17 23:18:00,87.538,87.538,87.527,87.535,11200000.0
2007-10-17 23:19:00,87.533,87.541,87.524,87.524,13200000.0
2007-10-17 23:20:00,87.536,87.548,87.529,87.54,14400000.0
2007-10-17 23:21:00,87.52,87.542,87.52,87.534,16000000.0
2007-10-17 23:22:00,87.55,87.555,87.522,87.522,12800000.0
2007-10-17 23:23:00,87.529,87.54,87.529,87.536,11200000.0
2007-10-17 23:24:00,87.502,87.589,87.502,87.589,11200000.0
2007-10-17 23:25:00,87.628,87.665,87.628,87.665,14400000.0
2007-10-17 23:26:00,87.665,87.665,87.648,87.648,12800000.0
2007-10-17 23:27:00,87.616,87.619,87.611,87.619,17600000.0
2007-10-17 23:28:00,87.619,87.634,87.619,87.634,12800000.0
2007-10-17 23:29:00,87.613,87.613,87.518,87.557,11200000.0
2007-10-17 23:30:00,87.544,87.556,87.542,87.542,16400000.0
2007-10-17 23:31:00,87.551,87.554,87.544,87.544,12800000.0
2007-10-17 23:32:00,87.538,87.547,87.538,87.539,17600000.0
2007-10-17 23:33:00,87.536,87.536,87.518,87.518,12800000.0
2007-10-17 23:34:00,87.53,87.537,87.529,87.53,16000000.0
2007-10-17 23:35:00,87.541,87.571,87.541,87.571,16400000.0
2007-10-17 23:36:00,87.574,87.576,87.564,87.564,12800000.0
2007-10-17 23:37:00,87.585,87.601,87.585,87.601,12800000.0
2007-10-17 23:38:00,87.602,87.639,87.602,87.639,11200000.0
2007-10-17 23:39:00,87.665,87.694,87.665,87.694,11200000.0
2007-10-17 23:40:00,87.698,87.711,87.691,87.693,35200000.0
2007-10-17 23:41:00,87.725,87.73,87.722,87.728,12800000.0
2007-10-17 23:42:00,87.741,87.748,87.734,87.739,11200000.0
2007-10-17 23:43:00,87.721,87.721,87.697,87.697,14400000.0
2007-10-17 23:44:00,87.702,87.702,87.695,87.696,16000000.0
2007-10-17 23:45:00,87.691,87.698,87.679,87.698,11200000.0
2007-10-17 23:46:00,87.694,87.705,87.684,87.705,17600000.0
2007-10-17 23:47:00,87.711,87.711,87.678,87.678,12800000.0
2007-10-17 23:48:00,87.649,87.649,87.632,87.637,12800000.0
2007-10-17 23:49:00,87.645,87.666,87.643,87.666,16000000.0
2007-10-17 23:50:00,87.669,87.669,87.661,87.663,11200000.0
2007-10-17 23:51:00,87.664,87.673,87.65,87.663,12800000.0
2007-10-17 23:52:00,87.648,87.662,87.644,87.662,12800000.0
2007-10-17 23:53:00,87.662,87.662,87.656,87.656,9600000.0
2007-10-17 23:54:00,87.658,87.671,87.639,87.671,14800000.0
2007-10-17 23:55:00,87.67,87.671,87.659,87.671,14400000.0
2007-10-17 23:56:00,87.586,87.702,87.586,87.68,11200000.0
2007-10-17 23:57:00,87.666,87.668,87.65,87.668,12800000.0
2007-10-17 23:58:00,87.656,87.656,87.622,87.642,11200000.0
2007-10-17 23:59:00,87.666,87.666,87.643,87.649,14400000.0
2007-10-18 00:00:00,87.66,87.66,87.636,87.636,17400000.0
2007-10-18 00:01:00,87.65,87.681,87.65,87.681,12800000.0
2007-10-18 00:02:00,87.668,87.678,87.636,87.678,11200000.0
2007-10-18 00:03:00,87.692,87.695,87.686,87.686,11200000.0
2007-10-18 00:04:00,87.66,87.667,87.637,87.637,11200000.0
2007-10-18 00:05:00,87.615,87.615,87.554,87.554,8000000.0
2007-10-18 00:06:00,87.571,87.575,87.567,87.568,11200000.0
2007-10-18 00:07:00,87.573,87.587,87.573,87.584,8000000.0
2007-10-18 00:08:00,87.58,87.589,87.578,87.589,12800000.0
2007-10-18 00:09:00,87.621,87.621,87.599,87.603,6400000.0
2007-10-18 00:10:00,87.601,87.601,87.587,87.595,12800000.0
2007-10-18 00:11:00,87.593,87.593,87.569,87.569,12800000.0
2007-10-18 00:12:00,87.56,87.564,87.553,87.562,12800000.0
2007-10-18 00:13:00,87.561,87.566,87.561,87.563,11200000.0
2007-10-18 00:14:00,87.568,87.568,87.539,87.539,14400000.0
2007-10-18 00:15:00,87.543,87.543,87.519,87.519,8000000.0
2007-10-18 00:16:00,87.497,87.506,87.495,87.495,14400000.0
2007-10-18 00:17:00,87.514,87.52,87.506,87.52,8000000.0
2007-10-18 00:18:00,87.523,87.528,87.518,87.521,12800000.0
2007-10-18 00:19:00,87.514,87.52,87.509,87.509,12800000.0
2007-10-18 00:20:00,87.49,87.504,87.49,87.494,17600000.0
2007-10-18 00:21:00,87.506,87.506,87.495,87.5,8000000.0
2007-10-18 00:22:00,87.472,87.49,87.461,87.461,17600000.0
2007-10-18 00:23:00,87.473,87.473,87.459,87.459,12800000.0
2007-10-18 00:24:00,87.437,87.437,87.416,87.436,14400000.0
2007-10-18 00:25:00,87.45,87.45,87.436,87.436,11200000.0
2007-10-18 00:26:00,87.442,87.477,87.442,87.475,12800000.0
2007-10-18 00:27:00,87.485,87.493,87.47,87.47,11200000.0
2007-10-18 00:28:00,87.461,87.463,87.454,87.461,32000000.0
2007-10-18 00:29:00,87.479,87.496,87.479,87.485,12800000.0
2007-10-18 00:30:00,87.481,87.508,87.481,87.504,11200000.0
2007-10-18 00:31:00,87.506,87.506,87.498,87.501,12200000.0
2007-10-18 00:32:00,87.46,87.461,87.449,87.457,12800000.0
2007-10-18 00:33:00,87.454,87.462,87.454,87.462,12800000.0
2007-10-18 00:34:00,87.458,87.458,87.421,87.433,19200000.0
2007-10-18 00:35:00,87.427,87.427,87.408,87.425,12800000.0
2007-10-18 00:36:00,87.433,87.448,87.42,87.42,17600000.0
2007-10-18 00:37:00,87.413,87.42,87.413,87.414,12800000.0
2007-10-18 00:38:00,87.42,87.42,87.406,87.415,11200000.0
2007-10-18 00:39:00,87.414,87.433,87.413,87.428,17600000.0
2007-10-18 00:40:00,87.437,87.437,87.415,87.429,16000000.0
2007-10-18 00:41:00,87.428,87.439,87.427,87.439,16000000.0
2007-10-18 00:42:00,87.425,87.439,87.421,87.426,12800000.0
2007-10-18 00:43:00,87.412,87.426,87.412,87.419,15400000.0
2007-10-18 00:44:00,87.416,87.424,87.404,87.424,17600000.0
2007-10-18 00:45:00,87.416,87.419,87.397,87.397,12800000.0
2007-10-18 00:46:00,87.388,87.411,87.383,87.411,14400000.0
2007-10-18 00:47:00,87.391,87.391,87.377,87.38,13200000.0
2007-10-18 00:48:00,87.377,87.381,87.361,87.375,12800000.0
2007-10-18 00:49:00,87.383,87.386,87.373,87.373,11200000.0
2007-10-18 00:50:00,87.375,87.384,87.371,87.384,12800000.0
2007-10-18 00:51:00,87.39,87.39,87.367,87.384,11200000.0
2007-10-18 00:52:00,87.348,87.348,87.31,87.31,11200000.0
2007-10-18 00:53:00,87.327,87.333,87.323,87.325,10600000.0
2007-10-18 00:54:00,87.326,87.333,87.322,87.329,17600000.0
2007-10-18 00:55:00,87.338,87.343,87.337,87.34,12800000.0
2007-10-18 00:56:00,87.334,87.334,87.325,87.327,12800000.0
2007-10-18 00:57:00,87.34,87.34,87.323,87.323,12800000.0
2007-10-18 00:58:00,87.316,87.325,87.314,87.325,12800000.0
2007-10-18 00:59:00,87.339,87.355,87.333,87.355,11200000.0
2007-10-18 01:00:00,87.365,87.377,87.36,87.377,16400000.0
2007-10-18 01:01:00,87.359,87.359,87.316,87.316,10000000.0
2007-10-18 01:02:00,87.311,87.311,87.3,87.304,11200000.0
2007-10-18 01:03:00,87.287,87.292,87.242,87.242,11200000.0
2007-10-18 01:04:00,87.226,87.226,87.197,87.197,13200000.0
2007-10-18 01:05:00,87.214,87.222,87.2,87.222,11200000.0
2007-10-18 01:06:00,87.216,87.216,87.148,87.202,12800000.0
2007-10-18 01:07:00,87.195,87.204,87.189,87.189,9600000.0
2007-10-18 01:08:00,87.188,87.192,87.129,87.129,16000000.0
2007-10-18 01:09:00,87.122,87.128,87.119,87.128,17600000.0
2007-10-18 01:10:00,87.113,87.113,87.083,87.088,16000000.0
2007-10-18 01:11:00,87.091,87.097,87.091,87.093,10600000.0
2007-10-18 01:12:00,87.121,87.124,87.118,87.119,16000000.0
2007-10-18 01:13:00,87.122,87.141,87.115,87.141,8000000.0
2007-10-18 01:14:00,87.163,87.174,87.163,87.169,16000000.0
2007-10-18 01:15:00,87.217,87.261,87.217,87.261,12800000.0
2007-10-18 01:16:00,87.263,87.263,87.234,87.25,25600000.0
2007-10-18 01:17:00,87.244,87.244,87.23,87.235,11600000.0
2007-10-18 01:18:00,87.24,87.24,87.221,87.221,12800000.0
2007-10-18 01:19:00,87.187,87.187,87.118,87.118,16000000.0
2007-10-18 01:20:00,87.093,87.125,87.093,87.125,11200000.0
2007-10-18 01:21:00,87.124,87.16,87.124,87.16,12800000.0
2007-10-18 01:22:00,87.171,87.18,87.17,87.18,12800000.0
2007-10-18 01:23:00,87.179,87.186,87.173,87.186,11200000.0
2007-10-18 01:24:00,87.186,87.186,87.15,87.15,12800000.0
2007-10-18 01:25:00,87.15,87.162,87.15,87.162,12800000.0
2007-10-18 01:26:00,87.184,87.184,87.174,87.176,11200000.0
2007-10-18 01:27:00,87.164,87.168,87.152,87.152,12800000.0
2007-10-18 01:28:00,87.153,87.18,87.148,87.18,14400000.0
2007-10-18 01:29:00,87.184,87.191,87.181,87.191,8000000.0
2007-10-18 01:30:00,87.193,87.193,87.185,87.185,11200000.0
2007-10-18 01:31:00,87.2,87.222,87.2,87.222,11200000.0
2007-10-18 01:32:00,87.243,87.243,87.222,87.225,12800000.0
2007-10-18 01:33:00,87.213,87.213,87.199,87.21,9600000.0
2007-10-18 01:34:00,87.202,87.216,87.202,87.216,24400000.0
2007-10-18 01:35:00,87.2,87.206,87.193,87.193,14400000.0
2007-10-18 01:36:00,87.218,87.234,87.216,87.232,11200000.0
2007-10-18 01:37:00,87.234,87.234,87.201,87.211,14800000.0
2007-10-18 01:38:00,87.217,87.246,87.217,87.246,17600000.0
2007-10-18 01:39:00,87.267,87.285,87.267,87.285,14400000.0
2007-10-18 01:40:00,87.276,87.283,87.267,87.278,11200000.0
2007-10-18 01:41:00,87.276,87.303,87.276,87.303,9600000.0
2007-10-18 01:42:00,87.309,87.35,87.309,87.35,10600000.0
2007-10-18 01:43:00,87.37,87.384,87.366,87.366,11200000.0
2007-10-18 01:44:00,87.366,87.379,87.366,87.379,12800000.0
2007-10-18 01:45:00,87.382,87.383,87.367,87.368,16000000.0
2007-10-18 01:46:00,87.353,87.365,87.35,87.365,16000000.0
2007-10-18 01:47:00,87.384,87.432,87.384,87.43,14400000.0
2007-10-18 01:48:00,87.423,87.424,87.391,87.415,12800000.0
2007-10-18 01:49:00,87.424,87.436,87.42,87.42,8000000.0
2007-10-18 01:50:00,87.395,87.419,87.395,87.419,14400000.0
2007-10-18 01:51:00,87.412,87.419,87.397,87.397,11200000.0
2007-10-18 01:52:00,87.367,87.367,87.326,87.326,20800000.0
2007-10-18 01:53:00,87.33,87.33,87.305,87.305,14400000.0
2007-10-18 01:54:00,87.294,87.294,87.228,87.228,12800000.0
2007-10-18 01:55:00,87.228,87.228,87.205,87.205,12800000.0
2007-10-18 01:56:00,87.206,87.22,87.201,87.22,12800000.0
2007-10-18 01:57:00,87.227,87.229,87.211,87.211,11200000.0
2007-10-18 01:58:00,87.197,87.213,87.19,87.213,11200000.0
2007-10-18 01:59:00,87.214,87.22,87.203,87.203,11600000.0
2007-10-18 02:00:00,87.192,87.192,87.15,87.15,12800000.0
2007-10-18 02:01:00,87.158,87.189,87.158,87.189,17600000.0
2007-10-18 02:02:00,87.187,87.187,87.176,87.18,12800000.0
2007-10-18 02:03:00,87.182,87.194,87.182,87.19,16000000.0
2007-10-18 02:04:00,87.186,87.194,87.176,87.191,12800000.0
2007-10-18 02:05:00,87.193,87.209,87.191,87.197,12800000.0
2007-10-18 02:06:00,87.201,87.223,87.201,87.223,12800000.0
2007-10-18 02:07:00,87.25,87.263,87.248,87.25,12800000.0
2007-10-18 02:08:00,87.295,87.382,87.295,87.38,8000000.0
2007-10-18 02:09:00,87.408,87.421,87.406,87.412,16000000.0
2007-10-18 02:10:00,87.383,87.384,87.332,87.332,11200000.0
2007-10-18 02:11:00,87.327,87.339,87.318,87.339,12800000.0
2007-10-18 02:12:00,87.343,87.352,87.342,87.342,11200000.0
2007-10-18 02:13:00,87.348,87.367,87.348,87.356,11200000.0
2007-10-18 02:14:00,87.349,87.351,87.337,87.346,11200000.0
2007-10-18 02:15:00,87.363,87.365,87.352,87.358,11200000.0
2007-10-18 02:16:00,87.371,87.386,87.332,87.371,9600000.0
2007-10-18 02:17:00,87.347,87.356,87.345,87.352,11200000.0
2007-10-18 02:18:00,87.345,87.345,87.338,87.343,8000000.0
2007-10-18 02:19:00,87.358,87.413,87.358,87.413,12800000.0
2007-10-18 02:20:00,87.412,87.412,87.401,87.401,8000000.0
2007-10-18 02:21:00,87.398,87.409,87.398,87.408,17600000.0
2007-10-18 02:22:00,87.394,87.409,87.394,87.401,16000000.0
2007-10-18 02:23:00,87.396,87.413,87.396,87.399,12800000.0
2007-10-18 02:24:00,87.393,87.398,87.301,87.392,11200000.0
2007-10-18 02:25:00,87.41,87.417,87.402,87.402,17600000.0
2007-10-18 02:26:00,87.39,87.404,87.378,87.404,9600000.0
2007-10-18 02:27:00,87.393,87.393,87.377,87.379,11200000.0
2007-10-18 02:28:00,87.373,87.378,87.366,87.366,8000000.0
2007-10-18 02:29:00,87.344,87.344,87.316,87.336,11200000.0
2007-10-18 02:30:00,87.331,87.335,87.321,87.321,11200000.0
2007-10-18 02:31:00,87.308,87.311,87.289,87.305,17000000.0
2007-10-18 02:32:00,87.284,87.311,87.284,87.311,11200000.0
2007-10-18 02:33:00,87.311,87.35,87.305,87.35,11200000.0
2007-10-18 02:34:00,87.337,87.368,87.337,87.351,14400000.0
2007-10-18 02:35:00,87.366,87.366,87.347,87.347,12800000.0
2007-10-18 02:36:00,87.345,87.345,87.336,87.337,12800000.0
2007-10-18 02:37:00,87.346,87.346,87.329,87.329,12800000.0
2007-10-18 02:38:00,87.347,87.355,87.342,87.342,12800000.0
2007-10-18 02:39:00,87.342,87.357,87.342,87.352,16000000.0
2007-10-18 02:40:00,87.355,87.364,87.338,87.338,12800000.0
2007-10-18 02:41:00,87.351,87.354,87.338,87.354,11200000.0
2007-10-18 02:42:00,87.354,87.36,87.351,87.36,9600000.0
2007-10-18 02:43:00,87.377,87.417,87.377,87.417,11600000.0
2007-10-18 02:44:00,87.422,87.422,87.385,87.385,9600000.0
2007-10-18 02:45:00,87.368,87.368,87.345,87.347,8000000.0
2007-10-18 02:46:00,87.376,87.387,87.376,87.387,8000000.0
2007-10-18 02:47:00,87.382,87.382,87.36,87.36,12800000.0
2007-10-18 02:48:00,87.354,87.354,87.347,87.354,8000000.0
2007-10-18 02:49:00,87.355,87.371,87.349,87.371,17600000.0
2007-10-18 02:50:00,87.38,87.38,87.366,87.372,11200000.0
2007-10-18 02:51:00,87.371,87.372,87.354,87.372,11200000.0
2007-10-18 02:52:00,87.373,87.391,87.373,87.391,11200000.0
2007-10-18 02:53:00,87.39,87.39,87.357,87.357,11200000.0
2007-10-18 02:54:00,87.278,87.394,87.278,87.37,11200000.0
2007-10-18 02:55:00,87.339,87.362,87.335,87.362,11200000.0
2007-10-18 02:56:00,87.357,87.357,87.336,87.336,8000000.0
2007-10-18 02:57:00,87.325,87.371,87.325,87.371,11600000.0
2007-10-18 02:58:00,87.361,87.366,87.336,87.366,8000000.0
2007-10-18 02:59:00,87.364,87.38,87.364,87.378,9600000.0
2007-10-18 03:00:00,87.377,87.377,87.286,87.286,11200000.0
2007-10-18 03:01:00,87.373,87.376,87.36,87.363,11200000.0
2007-10-18 03:02:00,87.353,87.362,87.353,87.361,16000000.0
2007-10-18 03:03:00,87.352,87.352,87.335,87.335,14400000.0
2007-10-18 03:04:00,87.313,87.322,87.309,87.309,11200000.0
2007-10-18 03:05:00,87.323,87.341,87.323,87.328,16000000.0
2007-10-18 03:06:00,87.316,87.316,87.284,87.285,9600000.0
2007-10-18 03:07:00,87.274,87.278,87.264,87.268,14400000.0
2007-10-18 03:08:00,87.273,87.302,87.256,87.297,11200000.0
2007-10-18 03:09:00,87.306,87.309,87.303,87.304,11200000.0
2007-10-18 03:10:00,87.312,87.314,87.31,87.31,8000000.0
2007-10-18 03:11:00,87.32,87.329,87.32,87.322,10600000.0
2007-10-18 03:12:00,87.325,87.346,87.325,87.346,9000000.0
2007-10-18 03:13:00,87.372,87.405,87.372,87.386,16000000.0
2007-10-18 03:14:00,87.402,87.456,87.402,87.456,11200000.0
2007-10-18 03:15:00,87.482,87.488,87.481,87.482,17600000.0
2007-10-18 03:16:00,87.459,87.525,87.459,87.525,14400000.0
2007-10-18 03:17:00,87.526,87.526,87.499,87.515,11200000.0
2007-10-18 03:18:00,87.522,87.552,87.522,87.552,12800000.0
2007-10-18 03:19:00,87.553,87.553,87.536,87.536,12800000.0
2007-10-18 03:20:00,87.514,87.536,87.514,87.533,12800000.0
2007-10-18 03:21:00,87.555,87.604,87.555,87.604,14400000.0
2007-10-18 03:22:00,87.605,87.613,87.599,87.599,11200000.0
2007-10-18 03:23:00,87.593,87.605,87.592,87.604,12800000.0
2007-10-18 03:24:00,87.597,87.603,87.596,87.596,9600000.0
2007-10-18 03:25:00,87.566,87.571,87.549,87.549,17000000.0
2007-10-18 03:26:00,87.512,87.512,87.495,87.495,16000000.0
2007-10-18 03:27:00,87.523,87.536,87.523,87.533,14400000.0
2007-10-18 03:28:00,87.553,87.565,87.551,87.561,11200000.0
2007-10-18 03:29:00,87.554,87.566,87.554,87.563,12800000.0
2007-10-18 03:30:00,87.555,87.555,87.491,87.535,9600000.0
2007-10-18 03:31:00,87.538,87.538,87.49,87.49,12800000.0
2007-10-18 03:32:00,87.517,87.52,87.512,87.512,8000000.0
2007-10-18 03:33:00,87.517,87.525,87.517,87.517,11200000.0
2007-10-18 03:34:00,87.529,87.535,87.523,87.528,11600000.0
2007-10-18 03:35:00,87.525,87.526,87.512,87.517,17600000.0
2007-10-18 03:36:00,87.529,87.547,87.529,87.544,11200000.0
2007-10-18 03:37:00,87.548,87.567,87.548,87.562,17600000.0
2007-10-18 03:38:00,87.534,87.534,87.522,87.532,9000000.0
2007-10-18 03:39:00,87.524,87.556,87.493,87.537,14400000.0
2007-10-18 03:40:00,87.565,87.582,87.564,87.58,12800000.0
2007-10-18 03:41:00,87.564,87.564,87.547,87.552,11200000.0
2007-10-18 03:42:00,87.562,87.565,87.555,87.555,13200000.0
2007-10-18 03:43:00,87.581,87.613,87.581,87.613,11200000.0
2007-10-18 03:44:00,87.626,87.667,87.613,87.667,12800000.0
2007-10-18 03:45:00,87.66,87.669,87.655,87.669,11200000.0
2007-10-18 03:46:00,87.633,87.633,87.622,87.622,11600000.0
2007-10-18 03:47:00,87.612,87.612,87.591,87.594,11200000.0
2007-10-18 03:48:00,87.579,87.579,87.57,87.576,11200000.0
2007-10-18 03:49:00,87.546,87.57,87.546,87.57,12200000.0
2007-10-18 03:50:00,87.578,87.6,87.578,87.6,11200000.0
2007-10-18 03:51:00,87.6,87.614,87.598,87.599,12800000.0
2007-10-18 03:52:00,87.597,87.597,87.579,87.596,8000000.0
2007-10-18 03:53:00,87.592,87.601,87.588,87.601,11200000.0
2007-10-18 03:54:00,87.6,87.6,87.585,87.6,14400000.0
2007-10-18 03:55:00,87.606,87.608,87.593,87.608,14400000.0
2007-10-18 03:56:00,87.613,87.623,87.613,87.621,12200000.0
2007-10-18 03:57:00,87.609,87.618,87.606,87.618,12200000.0
2007-10-18 03:58:00,87.623,87.637,87.62,87.62,8000000.0
2007-10-18 03:59:00,87.624,87.638,87.624,87.638,8000000.0
2007-10-18 04:00:00,87.629,87.629,87.588,87.588,14400000.0
2007-10-18 04:01:00,87.54,87.54,87.512,87.521,11200000.0
2007-10-18 04:02:00,87.513,87.513,87.493,87.493,12800000.0
2007-10-18 04:03:00,87.496,87.496,87.478,87.478,12800000.0
2007-10-18 04:04:00,87.477,87.486,87.477,87.478,12800000.0
2007-10-18 04:05:00,87.467,87.508,87.463,87.508,11200000.0
2007-10-18 04:06:00,87.531,87.538,87.529,87.537,14400000.0
2007-10-18 04:07:00,87.552,87.56,87.539,87.539,14400000.0
2007-10-18 04:08:00,87.549,87.567,87.549,87.566,11200000.0
2007-10-18 04:09:00,87.559,87.559,87.542,87.556,11200000.0
2007-10-18 04:10:00,87.589,87.613,87.589,87.613,14400000.0
2007-10-18 04:11:00,87.589,87.594,87.581,87.59,12800000.0
2007-10-18 04:12:00,87.587,87.59,87.575,87.587,11200000.0
2007-10-18 04:13:00,87.604,87.62,87.603,87.62,11200000.0
2007-10-18 04:14:00,87.651,87.665,87.651,87.657,12800000.0
2007-10-18 04:15:00,87.662,87.662,87.648,87.648,12800000.0
2007-10-18 04:16:00,87.632,87.632,87.605,87.605,11600000.0
2007-10-18 04:17:00,87.596,87.596,87.573,87.573,14400000.0
2007-10-18 04:18:00,87.568,87.59,87.568,87.59,12200000.0
2007-10-18 04:19:00,87.584,87.598,87.563,87.598,12800000.0
2007-10-18 04:20:00,87.61,87.61,87.514,87.571,11200000.0
2007-10-18 04:21:00,87.598,87.619,87.598,87.619,11200000.0
2007-10-18 04:22:00,87.614,87.645,87.614,87.636,16000000.0
2007-10-18 04:23:00,87.653,87.653,87.627,87.627,12200000.0
2007-10-18 04:24:00,87.631,87.631,87.587,87.6,12800000.0
2007-10-18 04:25:00,87.596,87.596,87.583,87.583,14400000.0
2007-10-18 04:26:00,87.569,87.569,87.55,87.55,14400000.0
2007-10-18 04:27:00,87.548,87.548,87.529,87.538,9600000.0
2007-10-18 04:28:00,87.54,87.543,87.535,87.542,11200000.0
2007-10-18 04:29:00,87.536,87.536,87.519,87.519,12800000.0
2007-10-18 04:30:00,87.498,87.501,87.469,87.469,11200000.0
2007-10-18 04:31:00,87.464,87.472,87.448,87.472,12800000.0
2007-10-18 04:32:00,87.472,87.473,87.43,87.438,16000000.0
2007-10-18 04:33:00,87.438,87.443,87.432,87.443,16000000.0
2007-10-18 04:34:00,87.463,87.463,87.361,87.44,11200000.0
2007-10-18 04:35:00,87.435,87.435,87.397,87.397,12800000.0
2007-10-18 04:36:00,87.392,87.416,87.391,87.416,12800000.0
2007-10-18 04:37:00,87.438,87.442,87.429,87.429,12800000.0
2007-10-18 04:38:00,87.413,87.413,87.397,87.397,11200000.0
2007-10-18 04:39:00,87.402,87.423,87.402,87.415,12800000.0
2007-10-18 04:40:00,87.423,87.427,87.399,87.399,11200000.0
2007-10-18 04:41:00,87.384,87.395,87.378,87.381,11200000.0
2007-10-18 04:42:00,87.392,87.392,87.348,87.348,11200000.0
2007-10-18 04:43:00,87.363,87.371,87.352,87.371,12800000.0
2007-10-18 04:44:00,87.379,87.384,87.378,87.38,9600000.0
2007-10-18 04:45:00,87.389,87.395,87.359,87.395,17600000.0
2007-10-18 04:46:00,87.425,87.436,87.425,87.434,14400000.0
2007-10-18 04:47:00,87.427,87.427,87.385,87.385,14400000.0
2007-10-18 04:48:00,87.439,87.447,87.433,87.44,12200000.0
2007-10-18 04:49:00,87.424,87.442,87.424,87.434,11200000.0
2007-10-18 04:50:00,87.435,87.446,87.435,87.445,11200000.0
2007-10-18 04:51:00,87.43,87.435,87.427,87.427,10600000.0
2007-10-18 04:52:00,87.43,87.459,87.43,87.457,11200000.0
2007-10-18 04:53:00,87.447,87.447,87.431,87.431,17600000.0
2007-10-18 04:54:00,87.43,87.43,87.405,87.405,12800000.0
2007-10-18 04:55:00,87.402,87.402,87.387,87.398,11200000.0
2007-10-18 04:56:00,87.373,87.373,87.359,87.362,17600000.0
2007-10-18 04:57:00,87.365,87.384,87.365,87.382,12800000.0
2007-10-18 04:58:00,87.381,87.386,87.378,87.386,12800000.0
2007-10-18 04:59:00,87.389,87.389,87.38,87.38,12800000.0
2007-10-18 05:00:00,87.367,87.382,87.367,87.378,11200000.0
2007-10-18 05:01:00,87.374,87.392,87.371,87.381,14400000.0
2007-10-18 05:02:00,87.37,87.398,87.37,87.398,14400000.0
2007-10-18 05:03:00,87.393,87.398,87.379,87.379,12200000.0
2007-10-18 05:04:00,87.385,87.413,87.385,87.413,8000000.0
2007-10-18 05:05:00,87.416,87.433,87.407,87.433,11200000.0
2007-10-18 05:06:00,87.45,87.458,87.449,87.451,11200000.0
2007-10-18 05:07:00,87.481,87.496,87.469,87.475,14400000.0
2007-10-18 05:08:00,87.49,87.494,87.485,87.491,8000000.0
2007-10-18 05:09:00,87.496,87.506,87.496,87.498,17600000.0
2007-10-18 05:10:00,87.524,87.532,87.517,87.517,9600000.0
2007-10-18 05:11:00,87.491,87.509,87.491,87.504,12800000.0
2007-10-18 05:12:00,87.489,87.495,87.486,87.489,13200000.0
2007-10-18 05:13:00,87.472,87.48,87.463,87.463,12800000.0
2007-10-18 05:14:00,87.457,87.461,87.453,87.461,14400000.0
2007-10-18 05:15:00,87.46,87.471,87.436,87.471,16000000.0
2007-10-18 05:16:00,87.489,87.489,87.406,87.479,16400000.0
2007-10-18 05:17:00,87.487,87.488,87.46,87.46,11200000.0
2007-10-18 05:18:00,87.405,87.432,87.39,87.432,8000000.0
2007-10-18 05:19:00,87.418,87.434,87.418,87.431,16400000.0
2007-10-18 05:20:00,87.445,87.451,87.44,87.44,11200000.0
2007-10-18 05:21:00,87.443,87.456,87.439,87.456,12800000.0
2007-10-18 05:22:00,87.451,87.483,87.451,87.479,13200000.0
2007-10-18 05:23:00,87.486,87.488,87.481,87.481,12800000.0
2007-10-18 05:24:00,87.496,87.496,87.491,87.493,12800000.0
2007-10-18 05:25:00,87.497,87.497,87.48,87.483,12200000.0
2007-10-18 05:26:00,87.48,87.5,87.48,87.5,12800000.0
2007-10-18 05:27:00,87.499,87.516,87.499,87.511,12800000.0
2007-10-18 05:28:00,87.511,87.519,87.501,87.508,11200000.0
2007-10-18 05:29:00,87.522,87.531,87.522,87.529,12800000.0
2007-10-18 05:30:00,87.515,87.515,87.497,87.497,8000000.0
2007-10-18 05:31:00,87.518,87.529,87.516,87.529,17600000.0
2007-10-18 05:32:00,87.531,87.541,87.53,87.533,12800000.0
2007-10-18 05:33:00,87.525,87.53,87.513,87.521,11200000.0
2007-10-18 05:34:00,87.55,87.55,87.528,87.538,12800000.0
2007-10-18 05:35:00,87.533,87.536,87.509,87.509,12800000.0
2007-10-18 05:36:00,87.51,87.518,87.506,87.518,12800000.0
2007-10-18 05:38:00,87.519,87.519,87.511,87.511,16000000.0
2007-10-18 05:39:00,87.51,87.517,87.51,87.514,11200000.0
2007-10-18 05:40:00,87.515,87.519,87.509,87.519,13800000.0
2007-10-18 05:41:00,87.518,87.528,87.518,87.528,12800000.0
2007-10-18 05:42:00,87.523,87.531,87.516,87.525,11600000.0
2007-10-18 05:43:00,87.533,87.536,87.519,87.536,12800000.0
2007-10-18 05:44:00,87.547,87.55,87.546,87.546,11600000.0
2007-10-18 05:45:00,87.539,87.539,87.515,87.515,15400000.0
2007-10-18 05:46:00,87.512,87.512,87.505,87.509,9600000.0
2007-10-18 05:47:00,87.485,87.485,87.463,87.471,11200000.0
2007-10-18 05:48:00,87.474,87.484,87.474,87.484,8000000.0
2007-10-18 05:49:00,87.494,87.507,87.494,87.507,17600000.0
2007-10-18 05:50:00,87.501,87.519,87.497,87.497,11600000.0
2007-10-18 05:51:00,87.503,87.52,87.503,87.514,11200000.0
2007-10-18 05:52:00,87.49,87.497,87.481,87.497,12800000.0
2007-10-18 05:53:00,87.478,87.487,87.478,87.487,17000000.0
2007-10-18 05:54:00,87.488,87.496,87.484,87.496,11200000.0
2007-10-18 05:55:00,87.441,87.507,87.441,87.484,11200000.0
2007-10-18 05:56:00,87.465,87.501,87.465,87.501,12800000.0
2007-10-18 05:57:00,87.503,87.505,87.498,87.498,12800000.0
2007-10-18 05:58:00,87.365,87.459,87.365,87.459,12800000.0
2007-10-18 05:59:00,87.485,87.494,87.48,87.48,12800000.0
2007-10-18 06:00:00,87.488,87.497,87.488,87.497,8000000.0
2007-10-18 06:01:00,87.505,87.509,87.493,87.505,11200000.0
2007-10-18 06:02:00,87.495,87.495,87.479,87.479,8000000.0
2007-10-18 06:03:00,87.496,87.497,87.492,87.496,12800000.0
2007-10-18 06:04:00,87.495,87.503,87.484,87.49,16000000.0
2007-10-18 06:05:00,87.475,87.478,87.46,87.478,14400000.0
2007-10-18 06:06:00,87.479,87.497,87.479,87.488,17600000.0
2007-10-18 06:07:00,87.466,87.487,87.452,87.482,11200000.0
2007-10-18 06:08:00,87.471,87.471,87.447,87.462,11200000.0
2007-10-18 06:09:00,87.454,87.454,87.447,87.447,11200000.0
2007-10-18 06:10:00,87.445,87.446,87.359,87.43,11200000.0
2007-10-18 06:11:00,87.433,87.45,87.43,87.45,17600000.0
2007-10-18 06:12:00,87.453,87.459,87.45,87.459,8000000.0
2007-10-18 06:13:00,87.466,87.483,87.461,87.471,12200000.0
2007-10-18 06:14:00,87.473,87.473,87.457,87.46,12800000.0
2007-10-18 06:15:00,87.442,87.456,87.442,87.454,8000000.0
2007-10-18 06:16:00,87.47,87.492,87.47,87.482,17600000.0
2007-10-18 06:17:00,87.482,87.482,87.462,87.462,9600000.0
2007-10-18 06:18:00,87.451,87.462,87.445,87.446,11200000.0
2007-10-18 06:19:00,87.453,87.453,87.437,87.437,12800000.0
2007-10-18 06:20:00,87.431,87.432,87.415,87.415,16400000.0
2007-10-18 06:21:00,87.418,87.425,87.413,87.413,12800000.0
2007-10-18 06:22:00,87.409,87.419,87.405,87.419,12800000.0
2007-10-18 06:23:00,87.433,87.433,87.42,87.424,17600000.0
2007-10-18 06:24:00,87.427,87.458,87.427,87.456,11200000.0
2007-10-18 06:25:00,87.453,87.455,87.445,87.454,11200000.0
2007-10-18 06:26:00,87.469,87.471,87.459,87.461,11200000.0
2007-10-18 06:27:00,87.467,87.476,87.464,87.476,10600000.0
2007-10-18 06:28:00,87.473,87.483,87.473,87.483,8000000.0
2007-10-18 06:29:00,87.486,87.501,87.486,87.501,11200000.0
2007-10-18 06:30:00,87.472,87.492,87.472,87.485,11200000.0
2007-10-18 06:31:00,87.497,87.497,87.488,87.49,12800000.0
2007-10-18 06:32:00,87.487,87.503,87.479,87.479,12800000.0
2007-10-18 06:33:00,87.475,87.481,87.464,87.476,17600000.0
2007-10-18 06:34:00,87.461,87.496,87.461,87.496,12800000.0
2007-10-18 06:35:00,87.479,87.488,87.475,87.488,12800000.0
2007-10-18 06:36:00,87.499,87.517,87.498,87.511,14400000.0
2007-10-18 06:37:00,87.508,87.508,87.485,87.485,8000000.0
2007-10-18 06:38:00,87.47,87.476,87.468,87.468,16000000.0
2007-10-18 06:39:00,87.481,87.49,87.478,87.478,12800000.0
2007-10-18 06:40:00,87.494,87.521,87.494,87.514,13200000.0
2007-10-18 06:41:00,87.506,87.522,87.506,87.521,12800000.0
2007-10-18 06:42:00,87.571,87.588,87.571,87.581,12800000.0
2007-10-18 06:43:00,87.566,87.566,87.554,87.56,12800000.0
2007-10-18 06:44:00,87.551,87.551,87.532,87.532,17600000.0
2007-10-18 06:45:00,87.569,87.573,87.553,87.553,17600000.0
2007-10-18 06:46:00,87.574,87.581,87.572,87.572,12800000.0
2007-10-18 06:47:00,87.585,87.603,87.584,87.603,12200000.0
2007-10-18 06:48:00,87.587,87.587,87.576,87.576,8000000.0
2007-10-18 06:49:00,87.576,87.582,87.561,87.569,12200000.0
2007-10-18 06:50:00,87.574,87.586,87.574,87.582,14400000.0
2007-10-18 06:51:00,87.567,87.567,87.553,87.553,12800000.0
2007-10-18 06:52:00,87.537,87.552,87.53,87.53,12800000.0
2007-10-18 06:53:00,87.516,87.525,87.516,87.524,17600000.0
2007-10-18 06:54:00,87.516,87.516,87.502,87.515,14400000.0
2007-10-18 06:55:00,87.497,87.506,87.492,87.506,11200000.0
2007-10-18 06:56:00,87.516,87.521,87.511,87.52,11200000.0
2007-10-18 06:57:00,87.521,87.526,87.515,87.526,14400000.0
2007-10-18 06:58:00,87.512,87.519,87.506,87.519,11200000.0
2007-10-18 06:59:00,87.507,87.534,87.505,87.519,12800000.0
2007-10-18 07:00:00,87.513,87.531,87.511,87.528,16000000.0
2007-10-18 07:01:00,87.521,87.529,87.517,87.517,17600000.0
2007-10-18 07:02:00,87.507,87.507,87.484,87.504,12800000.0
2007-10-18 07:03:00,87.514,87.516,87.51,87.51,12800000.0
2007-10-18 07:04:00,87.521,87.539,87.521,87.533,12800000.0
2007-10-18 07:05:00,87.533,87.533,87.519,87.533,11200000.0
2007-10-18 07:06:00,87.53,87.549,87.525,87.549,12800000.0
2007-10-18 07:07:00,87.543,87.548,87.524,87.524,11200000.0
2007-10-18 07:08:00,87.532,87.558,87.532,87.558,9600000.0
2007-10-18 07:09:00,87.53,87.555,87.53,87.551,12800000.0
2007-10-18 07:10:00,87.549,87.566,87.544,87.566,12800000.0
2007-10-18 07:11:00,87.552,87.552,87.529,87.53,12800000.0
2007-10-18 07:12:00,87.53,87.557,87.493,87.557,11200000.0
2007-10-18 07:13:00,87.58,87.589,87.578,87.578,12800000.0
2007-10-18 07:14:00,87.56,87.577,87.56,87.569,11200000.0
2007-10-18 07:15:00,87.567,87.574,87.567,87.568,11200000.0
2007-10-18 07:16:00,87.578,87.578,87.57,87.57,11200000.0
2007-10-18 07:17:00,87.58,87.58,87.566,87.573,12800000.0
2007-10-18 07:18:00,87.58,87.58,87.568,87.577,16000000.0
2007-10-18 07:19:00,87.587,87.587,87.574,87.577,12800000.0
2007-10-18 07:20:00,87.58,87.608,87.578,87.608,16000000.0
2007-10-18 07:21:00,87.626,87.635,87.625,87.63,12800000.0
2007-10-18 07:22:00,87.631,87.634,87.615,87.618,17600000.0
2007-10-18 07:23:00,87.63,87.632,87.629,87.63,11600000.0
2007-10-18 07:24:00,87.603,87.615,87.574,87.574,14400000.0
2007-10-18 07:25:00,87.588,87.644,87.588,87.644,16000000.0
2007-10-18 07:26:00,87.607,87.667,87.607,87.667,16000000.0
2007-10-18 07:27:00,87.66,87.66,87.642,87.654,16000000.0
2007-10-18 07:28:00,87.653,87.658,87.649,87.656,14400000.0
2007-10-18 07:29:00,87.655,87.655,87.642,87.642,11200000.0
2007-10-18 07:30:00,87.655,87.663,87.647,87.647,11200000.0
2007-10-18 07:31:00,87.629,87.646,87.624,87.624,17000000.0
2007-10-18 07:32:00,87.648,87.654,87.646,87.654,17600000.0
2007-10-18 07:33:00,87.658,87.658,87.644,87.648,11200000.0
2007-10-18 07:34:00,87.672,87.672,87.658,87.658,12800000.0
2007-10-18 07:35:00,87.663,87.684,87.663,87.683,16000000.0
2007-10-18 07:36:00,87.673,87.7,87.673,87.675,11600000.0
2007-10-18 07:37:00,87.685,87.69,87.682,87.682,11600000.0
2007-10-18 07:38:00,87.703,87.718,87.691,87.691,12800000.0
2007-10-18 07:39:00,87.685,87.708,87.676,87.708,11200000.0
2007-10-18 07:40:00,87.731,87.745,87.731,87.743,11200000.0
2007-10-18 07:41:00,87.749,87.755,87.721,87.721,12800000.0
2007-10-18 07:42:00,87.731,87.747,87.729,87.747,12800000.0
2007-10-18 07:43:00,87.75,87.761,87.747,87.747,12800000.0
2007-10-18 07:44:00,87.754,87.754,87.734,87.734,11200000.0
2007-10-18 07:45:00,87.71,87.71,87.684,87.684,11200000.0
2007-10-18 07:46:00,87.7,87.701,87.687,87.689,11200000.0
2007-10-18 07:47:00,87.671,87.671,87.629,87.629,14400000.0
2007-10-18 07:48:00,87.643,87.643,87.631,87.635,14400000.0
2007-10-18 07:49:00,87.637,87.638,87.629,87.629,17600000.0
2007-10-18 07:50:00,87.634,87.641,87.628,87.641,16000000.0
2007-10-18 07:51:00,87.655,87.669,87.645,87.669,12800000.0
2007-10-18 07:52:00,87.666,87.666,87.653,87.654,8000000.0
2007-10-18 07:53:00,87.661,87.661,87.652,87.657,12800000.0
2007-10-18 07:54:00,87.646,87.668,87.646,87.652,12800000.0
2007-10-18 07:55:00,87.658,87.665,87.644,87.653,12800000.0
2007-10-18 07:56:00,87.659,87.659,87.636,87.636,16400000.0
2007-10-18 07:57:00,87.618,87.643,87.618,87.643,11200000.0
2007-10-18 07:58:00,87.64,87.64,87.619,87.628,11200000.0
2007-10-18 07:59:00,87.604,87.615,87.604,87.614,12800000.0
2007-10-18 08:00:00,87.645,87.661,87.636,87.659,14400000.0
2007-10-18 08:01:00,87.678,87.68,87.666,87.68,14400000.0
2007-10-18 08:02:00,87.678,87.695,87.677,87.678,12800000.0
2007-10-18 08:03:00,87.667,87.667,87.64,87.64,11200000.0
2007-10-18 08:04:00,87.648,87.66,87.646,87.66,12800000.0
2007-10-18 08:05:00,87.67,87.686,87.67,87.686,14400000.0
2007-10-18 08:06:00,87.683,87.689,87.676,87.689,12800000.0
2007-10-18 08:07:00,87.694,87.695,87.684,87.695,11200000.0
2007-10-18 08:08:00,87.678,87.678,87.656,87.656,9000000.0
2007-10-18 08:09:00,87.655,87.655,87.634,87.634,12800000.0
2007-10-18 08:10:00,87.604,87.635,87.604,87.628,12800000.0
2007-10-18 08:11:00,87.665,87.667,87.631,87.634,11200000.0
2007-10-18 08:12:00,87.632,87.664,87.632,87.656,16000000.0
2007-10-18 08:13:00,87.64,87.64,87.626,87.626,11200000.0
2007-10-18 08:14:00,87.635,87.635,87.619,87.624,12200000.0
2007-10-18 08:15:00,87.64,87.64,87.615,87.615,16000000.0
2007-10-18 08:16:00,87.618,87.621,87.599,87.621,11200000.0
2007-10-18 08:17:00,87.625,87.632,87.618,87.632,12800000.0
2007-10-18 08:18:00,87.626,87.637,87.622,87.637,17600000.0
2007-10-18 08:19:00,87.62,87.62,87.589,87.593,14400000.0
2007-10-18 08:20:00,87.595,87.598,87.582,87.598,15400000.0
2007-10-18 08:21:00,87.599,87.6,87.583,87.586,17600000.0
2007-10-18 08:22:00,87.592,87.594,87.586,87.588,11200000.0
2007-10-18 08:23:00,87.597,87.62,87.597,87.62,11200000.0
2007-10-18 08:24:00,87.63,87.646,87.63,87.646,17600000.0
2007-10-18 08:25:00,87.656,87.72,87.656,87.72,12800000.0
2007-10-18 08:26:00,87.739,87.807,87.739,87.807,12800000.0
2007-10-18 08:27:00,87.812,87.835,87.778,87.778,12200000.0
2007-10-18 08:28:00,87.783,87.796,87.771,87.786,11200000.0
2007-10-18 08:29:00,87.788,87.802,87.788,87.802,14400000.0
2007-10-18 08:30:00,87.807,87.813,87.795,87.795,11200000.0
2007-10-18 08:31:00,87.791,87.802,87.791,87.798,12800000.0
2007-10-18 08:32:00,87.797,87.797,87.793,87.796,11200000.0
2007-10-18 08:33:00,87.748,87.748,87.719,87.719,10600000.0
2007-10-18 08:34:00,87.725,87.732,87.723,87.728,17000000.0
2007-10-18 08:35:00,87.737,87.748,87.736,87.743,17600000.0
2007-10-18 08:36:00,87.757,87.765,87.755,87.761,17600000.0
2007-10-18 08:37:00,87.757,87.757,87.727,87.727,11600000.0
2007-10-18 08:38:00,87.713,87.713,87.675,87.675,11200000.0
2007-10-18 08:39:00,87.655,87.709,87.655,87.709,16000000.0
2007-10-18 08:40:00,87.706,87.712,87.694,87.712,16000000.0
2007-10-18 08:41:00,87.729,87.729,87.711,87.724,17600000.0
2007-10-18 08:42:00,87.713,87.713,87.691,87.693,12800000.0
2007-10-18 08:43:00,87.714,87.735,87.712,87.735,12800000.0
2007-10-18 08:44:00,87.728,87.728,87.719,87.719,12800000.0
2007-10-18 08:45:00,87.718,87.766,87.718,87.766,16000000.0
2007-10-18 08:46:00,87.767,87.773,87.767,87.769,11200000.0
2007-10-18 08:47:00,87.768,87.772,87.754,87.769,11200000.0
2007-10-18 08:48:00,87.783,87.802,87.783,87.802,12800000.0
2007-10-18 08:49:00,87.81,87.815,87.802,87.808,17600000.0
2007-10-18 08:50:00,87.825,87.843,87.823,87.836,12800000.0
2007-10-18 08:51:00,87.851,87.856,87.842,87.852,17600000.0
2007-10-18 08:52:00,87.868,87.874,87.861,87.874,11200000.0
2007-10-18 08:53:00,87.902,87.957,87.902,87.943,16000000.0
2007-10-18 08:54:00,87.938,87.949,87.929,87.929,14400000.0
2007-10-18 08:55:00,87.876,87.905,87.861,87.861,16000000.0
2007-10-18 08:56:00,87.864,87.864,87.852,87.862,8000000.0
2007-10-18 08:57:00,87.876,87.889,87.86,87.86,11200000.0
2007-10-18 08:58:00,87.822,87.855,87.822,87.846,16000000.0
2007-10-18 08:59:00,87.873,87.883,87.868,87.883,12200000.0
2007-10-18 09:00:00,87.888,87.923,87.888,87.895,17000000.0
2007-10-18 09:01:00,87.865,87.868,87.768,87.768,11200000.0
2007-10-18 09:02:00,87.773,87.781,87.767,87.773,11200000.0
2007-10-18 09:03:00,87.783,87.785,87.766,87.783,15400000.0
2007-10-18 09:04:00,87.82,87.832,87.82,87.82,11200000.0
2007-10-18 09:05:00,87.82,87.822,87.809,87.822,11200000.0
2007-10-18 09:06:00,87.812,87.831,87.812,87.831,12800000.0
2007-10-18 09:07:00,87.847,87.848,87.837,87.837,12800000.0
2007-10-18 09:08:00,87.843,87.847,87.829,87.83,12800000.0
2007-10-18 09:09:00,87.829,87.839,87.822,87.837,17600000.0
2007-10-18 09:10:00,87.842,87.85,87.839,87.847,13200000.0
2007-10-18 09:11:00,87.851,87.851,87.834,87.837,12800000.0
2007-10-18 09:12:00,87.819,87.832,87.819,87.829,12800000.0
2007-10-18 09:13:00,87.813,87.816,87.809,87.816,11200000.0
2007-10-18 09:14:00,87.821,87.821,87.787,87.787,11200000.0
2007-10-18 09:15:00,87.763,87.766,87.758,87.76,11200000.0
2007-10-18 09:16:00,87.752,87.755,87.739,87.742,12800000.0
2007-10-18 09:17:00,87.737,87.747,87.73,87.73,11200000.0
2007-10-18 09:18:00,87.72,87.728,87.712,87.712,14400000.0
2007-10-18 09:19:00,87.718,87.735,87.718,87.733,12800000.0
2007-10-18 09:20:00,87.738,87.744,87.734,87.744,16000000.0
2007-10-18 09:21:00,87.742,87.755,87.739,87.755,11200000.0
2007-10-18 09:22:00,87.748,87.756,87.719,87.721,17600000.0
2007-10-18 09:23:00,87.72,87.722,87.712,87.719,12800000.0
2007-10-18 09:24:00,87.725,87.742,87.725,87.742,12800000.0
2007-10-18 09:25:00,87.738,87.738,87.723,87.723,12800000.0
2007-10-18 09:26:00,87.723,87.732,87.711,87.713,11200000.0
2007-10-18 09:27:00,87.697,87.72,87.697,87.72,11600000.0
2007-10-18 09:28:00,87.716,87.72,87.713,87.719,12800000.0
2007-10-18 09:29:00,87.709,87.709,87.696,87.696,11200000.0
2007-10-18 09:30:00,87.697,87.705,87.692,87.703,12800000.0
2007-10-18 09:31:00,87.7,87.7,87.67,87.678,12800000.0
2007-10-18 09:32:00,87.684,87.696,87.677,87.678,14400000.0
2007-10-18 09:33:00,87.69,87.691,87.682,87.684,12800000.0
2007-10-18 09:34:00,87.684,87.697,87.683,87.683,11200000.0
2007-10-18 09:35:00,87.67,87.676,87.67,87.672,12200000.0
2007-10-18 09:36:00,87.656,87.656,87.617,87.617,16000000.0
2007-10-18 09:37:00,87.628,87.628,87.559,87.609,16000000.0
2007-10-18 09:38:00,87.608,87.608,87.593,87.595,11200000.0
2007-10-18 09:39:00,87.593,87.593,87.56,87.56,12800000.0
2007-10-18 09:40:00,87.531,87.531,87.484,87.497,14400000.0
2007-10-18 09:41:00,87.49,87.518,87.49,87.518,11200000.0
2007-10-18 09:42:00,87.53,87.541,87.524,87.541,16000000.0
2007-10-18 09:43:00,87.562,87.566,87.547,87.547,12800000.0
2007-10-18 09:44:00,87.55,87.573,87.55,87.567,12800000.0
2007-10-18 09:45:00,87.599,87.632,87.599,87.632,12800000.0
2007-10-18 09:46:00,87.662,87.671,87.662,87.671,11200000.0
2007-10-18 09:47:00,87.658,87.658,87.608,87.608,12800000.0
2007-10-18 09:48:00,87.615,87.631,87.607,87.624,11200000.0
2007-10-18 09:49:00,87.636,87.64,87.631,87.639,12800000.0
2007-10-18 09:50:00,87.619,87.635,87.619,87.635,16000000.0
2007-10-18 09:51:00,87.638,87.639,87.604,87.604,16000000.0
2007-10-18 09:52:00,87.632,87.645,87.627,87.633,11200000.0
2007-10-18 09:53:00,87.637,87.637,87.626,87.636,12800000.0
2007-10-18 09:54:00,87.634,87.634,87.607,87.607,11200000.0
2007-10-18 09:55:00,87.606,87.61,87.6,87.607,11200000.0
2007-10-18 09:56:00,87.591,87.594,87.564,87.564,14400000.0
2007-10-18 09:57:00,87.555,87.557,87.547,87.551,17600000.0
2007-10-18 09:58:00,87.548,87.549,87.447,87.528,18000000.0
2007-10-18 09:59:00,87.496,87.496,87.463,87.463,18000000.0
2007-10-18 10:00:00,87.449,87.449,87.393,87.393,11200000.0
2007-10-18 10:01:00,87.376,87.393,87.371,87.371,12800000.0
2007-10-18 10:02:00,87.361,87.363,87.318,87.318,16000000.0
2007-10-18 10:03:00,87.252,87.252,87.188,87.193,11200000.0
2007-10-18 10:04:00,87.105,87.105,86.97,87.014,11200000.0
2007-10-18 10:05:00,87.041,87.047,87.025,87.025,14400000.0
2007-10-18 10:06:00,87.046,87.077,87.046,87.077,16000000.0
2007-10-18 10:07:00,87.111,87.171,87.111,87.171,12800000.0
2007-10-18 10:08:00,87.185,87.19,87.166,87.169,11200000.0
2007-10-18 10:09:00,87.149,87.158,87.146,87.154,12200000.0
2007-10-18 10:10:00,87.096,87.096,87.021,87.021,17600000.0
2007-10-18 10:11:00,86.937,86.937,86.869,86.882,11200000.0
2007-10-18 10:12:00,86.894,86.953,86.894,86.953,12800000.0
2007-10-18 10:13:00,86.953,86.953,86.933,86.936,12800000.0
2007-10-18 10:14:00,86.913,86.918,86.903,86.911,11200000.0
2007-10-18 10:15:00,86.928,87.005,86.928,87.005,12800000.0
2007-10-18 10:16:00,87.045,87.124,87.045,87.124,12800000.0
2007-10-18 10:17:00,87.137,87.137,87.106,87.122,11200000.0
2007-10-18 10:18:00,87.146,87.156,87.116,87.116,11200000.0
2007-10-18 10:19:00,87.062,87.062,87.029,87.048,11200000.0
2007-10-18 10:20:00,87.024,87.024,86.998,86.999,17600000.0
2007-10-18 10:21:00,86.996,87.025,86.971,86.971,16000000.0
2007-10-18 10:22:00,86.97,86.975,86.955,86.955,11200000.0
2007-10-18 10:23:00,86.96,86.96,86.944,86.952,11200000.0
2007-10-18 10:24:00,86.955,86.976,86.955,86.976,12200000.0
2007-10-18 10:25:00,86.99,87.008,86.977,87.008,11200000.0
2007-10-18 10:26:00,87.023,87.025,87.003,87.003,12800000.0
2007-10-18 10:27:00,86.972,86.972,86.956,86.96,11200000.0
2007-10-18 10:28:00,86.948,86.948,86.896,86.896,12800000.0
2007-10-18 10:29:00,86.888,86.889,86.881,86.887,11200000.0
2007-10-18 10:30:00,86.918,86.999,86.918,86.999,12800000.0
2007-10-18 10:31:00,87.01,87.024,87.009,87.021,13200000.0
2007-10-18 10:32:00,87.017,87.019,86.99,86.99,17600000.0
2007-10-18 10:33:00,86.979,86.998,86.979,86.998,11200000.0
2007-10-18 10:34:00,87.007,87.02,87.007,87.009,11200000.0
2007-10-18 10:35:00,87.007,87.007,86.969,86.969,11200000.0
2007-10-18 10:36:00,86.945,86.95,86.934,86.937,11200000.0
2007-10-18 10:37:00,86.949,86.985,86.868,86.981,11200000.0
2007-10-18 10:38:00,86.984,86.997,86.976,86.997,12800000.0
2007-10-18 10:39:00,87.008,87.054,87.008,87.042,11200000.0
2007-10-18 10:40:00,87.04,87.059,87.029,87.029,16000000.0
2007-10-18 10:41:00,87.021,87.073,87.021,87.073,12800000.0
2007-10-18 10:42:00,87.087,87.174,87.087,87.174,11200000.0
2007-10-18 10:43:00,87.19,87.226,87.184,87.226,11200000.0
2007-10-18 10:44:00,87.216,87.216,87.183,87.183,12800000.0
2007-10-18 10:45:00,87.188,87.238,87.188,87.238,12800000.0
2007-10-18 10:46:00,87.244,87.268,87.244,87.268,12800000.0
2007-10-18 10:47:00,87.307,87.358,87.307,87.358,12800000.0
2007-10-18 10:48:00,87.353,87.353,87.337,87.351,12800000.0
2007-10-18 10:49:00,87.318,87.318,87.301,87.301,11200000.0
2007-10-18 10:50:00,87.281,87.281,87.222,87.222,15400000.0
2007-10-18 10:51:00,87.212,87.224,87.189,87.189,17600000.0
2007-10-18 10:52:00,87.231,87.234,87.226,87.23,11200000.0
2007-10-18 10:53:00,87.233,87.242,87.222,87.229,11200000.0
2007-10-18 10:54:00,87.219,87.232,87.207,87.211,17600000.0
2007-10-18 10:55:00,87.233,87.239,87.219,87.224,11200000.0
2007-10-18 10:56:00,87.214,87.226,87.204,87.226,17600000.0
2007-10-18 10:57:00,87.247,87.262,87.247,87.258,16000000.0
2007-10-18 10:58:00,87.251,87.251,87.146,87.238,12800000.0
2007-10-18 10:59:00,87.258,87.276,87.258,87.269,11200000.0
2007-10-18 11:00:00,87.265,87.292,87.265,87.292,12800000.0
2007-10-18 11:01:00,87.317,87.328,87.317,87.328,12800000.0
2007-10-18 11:02:00,87.334,87.37,87.334,87.37,16000000.0
2007-10-18 11:03:00,87.368,87.368,87.345,87.351,12800000.0
2007-10-18 11:04:00,87.371,87.378,87.369,87.375,14400000.0
2007-10-18 11:05:00,87.382,87.382,87.359,87.363,17600000.0
2007-10-18 11:06:00,87.351,87.352,87.333,87.336,17600000.0
2007-10-18 11:07:00,87.323,87.323,87.288,87.3,17600000.0
2007-10-18 11:08:00,87.219,87.282,87.219,87.269,11200000.0
2007-10-18 11:09:00,87.273,87.293,87.273,87.293,18000000.0
2007-10-18 11:10:00,87.268,87.268,87.25,87.256,12800000.0
2007-10-18 11:11:00,87.256,87.256,87.25,87.255,11200000.0
2007-10-18 11:12:00,87.257,87.282,87.257,87.275,17600000.0
2007-10-18 11:13:00,87.293,87.315,87.292,87.313,14400000.0
2007-10-18 11:14:00,87.321,87.329,87.321,87.328,10600000.0
2007-10-18 11:15:00,87.325,87.346,87.325,87.339,11200000.0
2007-10-18 11:16:00,87.348,87.35,87.343,87.343,12800000.0
2007-10-18 11:17:00,87.339,87.339,87.317,87.329,11200000.0
2007-10-18 11:18:00,87.323,87.323,87.312,87.317,12800000.0
2007-10-18 11:19:00,87.31,87.318,87.307,87.318,17000000.0
2007-10-18 11:20:00,87.312,87.319,87.305,87.318,12800000.0
2007-10-18 11:21:00,87.332,87.375,87.332,87.375,14400000.0
2007-10-18 11:22:00,87.365,87.381,87.359,87.381,12800000.0
2007-10-18 11:23:00,87.397,87.406,87.39,87.399,11200000.0
2007-10-18 11:24:00,87.428,87.428,87.405,87.422,12800000.0
2007-10-18 11:25:00,87.446,87.449,87.427,87.442,17000000.0
2007-10-18 11:26:00,87.452,87.453,87.445,87.445,14400000.0
2007-10-18 11:27:00,87.429,87.429,87.404,87.404,10600000.0
2007-10-18 11:28:00,87.394,87.394,87.379,87.379,14400000.0
2007-10-18 11:29:00,87.365,87.365,87.341,87.341,14400000.0
2007-10-18 11:30:00,87.319,87.319,87.294,87.294,14400000.0
2007-10-18 11:31:00,87.289,87.295,87.286,87.287,11200000.0
2007-10-18 11:32:00,87.28,87.307,87.28,87.307,17600000.0
2007-10-18 11:33:00,87.323,87.35,87.323,87.346,12800000.0
2007-10-18 11:34:00,87.362,87.377,87.362,87.371,12800000.0
2007-10-18 11:35:00,87.376,87.382,87.376,87.376,10600000.0
2007-10-18 11:36:00,87.365,87.371,87.365,87.368,12800000.0
2007-10-18 11:37:00,87.362,87.362,87.351,87.351,11200000.0
2007-10-18 11:38:00,87.365,87.376,87.357,87.357,11200000.0
2007-10-18 11:39:00,87.358,87.358,87.342,87.349,11200000.0
2007-10-18 11:40:00,87.34,87.34,87.306,87.315,11200000.0
2007-10-18 11:41:00,87.319,87.33,87.316,87.325,16000000.0
2007-10-18 11:42:00,87.314,87.317,87.265,87.265,17600000.0
2007-10-18 11:43:00,87.265,87.277,87.26,87.269,11200000.0
2007-10-18 11:44:00,87.265,87.281,87.263,87.281,11200000.0
2007-10-18 11:45:00,87.283,87.311,87.283,87.311,14400000.0
2007-10-18 11:46:00,87.312,87.323,87.312,87.313,11200000.0
2007-10-18 11:47:00,87.264,87.275,87.244,87.252,17600000.0
2007-10-18 11:48:00,87.261,87.262,87.248,87.256,11200000.0
2007-10-18 11:49:00,87.256,87.256,87.246,87.251,12200000.0
2007-10-18 11:50:00,87.229,87.25,87.226,87.25,12800000.0
2007-10-18 11:51:00,87.252,87.252,87.244,87.244,11200000.0
2007-10-18 11:52:00,87.243,87.275,87.243,87.275,11200000.0
2007-10-18 11:53:00,87.28,87.28,87.267,87.272,16000000.0
2007-10-18 11:54:00,87.285,87.285,87.249,87.249,14400000.0
2007-10-18 11:55:00,87.234,87.279,87.211,87.279,11200000.0
2007-10-18 11:56:00,87.28,87.302,87.28,87.297,12800000.0
2007-10-18 11:57:00,87.306,87.339,87.306,87.336,17600000.0
2007-10-18 11:58:00,87.318,87.341,87.315,87.341,11200000.0
2007-10-18 11:59:00,87.353,87.357,87.346,87.357,11200000.0
2007-10-18 12:00:00,87.361,87.361,87.348,87.353,11200000.0
2007-10-18 12:01:00,87.351,87.353,87.342,87.342,11600000.0
2007-10-18 12:02:00,87.345,87.366,87.345,87.366,14400000.0
2007-10-18 12:03:00,87.373,87.38,87.362,87.38,11200000.0
2007-10-18 12:04:00,87.385,87.385,87.365,87.374,17600000.0
2007-10-18 12:05:00,87.376,87.376,87.364,87.364,17600000.0
2007-10-18 12:06:00,87.356,87.363,87.354,87.357,12800000.0
2007-10-18 12:07:00,87.35,87.356,87.322,87.356,11200000.0
2007-10-18 12:08:00,87.345,87.345,87.298,87.298,11200000.0
2007-10-18 12:09:00,87.275,87.276,87.261,87.261,14400000.0
2007-10-18 12:10:00,87.256,87.273,87.256,87.263,11200000.0
2007-10-18 12:11:00,87.276,87.276,87.266,87.266,12800000.0
2007-10-18 12:12:00,87.264,87.268,87.258,87.268,11200000.0
2007-10-18 12:13:00,87.258,87.258,87.235,87.238,11200000.0
2007-10-18 12:14:00,87.23,87.23,87.21,87.224,12800000.0
2007-10-18 12:15:00,87.231,87.233,87.218,87.218,12800000.0
2007-10-18 12:16:00,87.193,87.193,87.152,87.155,12800000.0
2007-10-18 12:17:00,87.147,87.147,87.07,87.123,17600000.0
2007-10-18 12:18:00,87.126,87.149,87.126,87.132,16000000.0
2007-10-18 12:19:00,87.121,87.121,87.097,87.109,12800000.0
2007-10-18 12:20:00,87.113,87.113,87.106,87.112,14400000.0
2007-10-18 12:21:00,87.108,87.108,87.065,87.065,15400000.0
2007-10-18 12:22:00,87.069,87.102,87.069,87.102,16000000.0
2007-10-18 12:23:00,87.108,87.125,87.108,87.112,14400000.0
2007-10-18 12:24:00,87.096,87.114,87.094,87.108,12800000.0
2007-10-18 12:25:00,87.129,87.142,87.129,87.142,11200000.0
2007-10-18 12:26:00,87.122,87.122,87.095,87.095,11200000.0
2007-10-18 12:27:00,87.071,87.071,87.063,87.069,11200000.0
2007-10-18 12:28:00,87.047,87.047,87.015,87.015,12800000.0
2007-10-18 12:29:00,87.013,87.025,87.003,87.025,17600000.0
2007-10-18 12:30:00,87.026,87.036,87.026,87.035,17600000.0
2007-10-18 12:31:00,87.036,87.04,87.027,87.039,12800000.0
2007-10-18 12:32:00,87.046,87.055,87.033,87.035,12800000.0
2007-10-18 12:33:00,87.012,87.012,86.971,86.982,13800000.0
2007-10-18 12:34:00,86.965,86.976,86.956,86.956,12800000.0
2007-10-18 12:35:00,86.973,86.991,86.973,86.984,10600000.0
2007-10-18 12:36:00,86.999,87.035,86.999,87.035,11200000.0
2007-10-18 12:37:00,87.039,87.051,87.033,87.039,11200000.0
2007-10-18 12:38:00,87.052,87.063,86.97,87.061,17600000.0
2007-10-18 12:39:00,87.08,87.097,87.072,87.097,16000000.0
2007-10-18 12:40:00,87.103,87.103,87.075,87.078,16000000.0
2007-10-18 12:41:00,87.078,87.088,87.078,87.08,12800000.0
2007-10-18 12:42:00,87.065,87.078,87.065,87.066,14400000.0
2007-10-18 12:43:00,87.065,87.069,87.053,87.058,12800000.0
2007-10-18 12:44:00,87.044,87.074,87.044,87.074,17600000.0
2007-10-18 12:45:00,87.033,87.033,86.992,87.003,16000000.0
2007-10-18 12:46:00,87.001,87.004,86.992,86.992,12800000.0
2007-10-18 12:47:00,86.961,86.997,86.961,86.997,12800000.0
2007-10-18 12:48:00,87.003,87.017,86.998,87.017,11200000.0
2007-10-18 12:49:00,87.028,87.028,87.001,87.001,16000000.0
2007-10-18 12:50:00,87.006,87.006,86.979,86.994,14800000.0
2007-10-18 12:51:00,87.009,87.03,87.009,87.03,11200000.0
2007-10-18 12:52:00,87.041,87.041,87.02,87.034,11200000.0
2007-10-18 12:53:00,87.042,87.056,87.042,87.048,11200000.0
2007-10-18 12:54:00,87.066,87.074,87.052,87.052,12800000.0
2007-10-18 12:55:00,87.043,87.043,87.027,87.041,16000000.0
2007-10-18 12:56:00,87.061,87.076,87.061,87.074,11200000.0
2007-10-18 12:57:00,87.076,87.087,87.076,87.08,11200000.0
2007-10-18 12:58:00,87.073,87.073,87.057,87.057,17600000.0
2007-10-18 12:59:00,87.039,87.061,87.039,87.054,16000000.0
2007-10-18 13:00:00,87.042,87.042,87.011,87.019,12800000.0
2007-10-18 13:01:00,86.992,86.992,86.967,86.967,14400000.0
2007-10-18 13:02:00,86.963,86.971,86.939,86.939,13200000.0
2007-10-18 13:03:00,86.929,86.929,86.799,86.799,16000000.0
2007-10-18 13:04:00,86.796,86.796,86.759,86.759,11200000.0
2007-10-18 13:05:00,86.702,86.702,86.602,86.602,12800000.0
2007-10-18 13:06:00,86.587,86.589,86.566,86.589,11600000.0
2007-10-18 13:07:00,86.596,86.603,86.585,86.603,14400000.0
2007-10-18 13:08:00,86.597,86.597,86.536,86.536,17600000.0
2007-10-18 13:09:00,86.514,86.528,86.514,86.528,12800000.0
2007-10-18 13:10:00,86.551,86.562,86.54,86.54,16000000.0
2007-10-18 13:11:00,86.544,86.544,86.46,86.46,11200000.0
2007-10-18 13:12:00,86.466,86.469,86.465,86.469,12800000.0
2007-10-18 13:13:00,86.455,86.455,86.426,86.444,17600000.0
2007-10-18 13:14:00,86.493,86.572,86.493,86.564,12800000.0
2007-10-18 13:15:00,86.623,86.638,86.601,86.601,13200000.0
2007-10-18 13:16:00,86.567,86.568,86.545,86.548,17600000.0
2007-10-18 13:17:00,86.523,86.553,86.521,86.553,12800000.0
2007-10-18 13:18:00,86.56,86.595,86.56,86.595,11200000.0
2007-10-18 13:19:00,86.627,86.639,86.627,86.637,16000000.0
2007-10-18 13:20:00,86.618,86.622,86.58,86.58,17600000.0
2007-10-18 13:21:00,86.554,86.554,86.45,86.45,11200000.0
2007-10-18 13:22:00,86.391,86.43,86.391,86.421,12800000.0
2007-10-18 13:23:00,86.402,86.402,86.364,86.388,12800000.0
2007-10-18 13:24:00,86.395,86.41,86.395,86.41,11200000.0
2007-10-18 13:25:00,86.398,86.401,86.318,86.318,17600000.0
2007-10-18 13:26:00,86.334,86.413,86.334,86.413,17600000.0
2007-10-18 13:27:00,86.404,86.466,86.404,86.466,12800000.0
2007-10-18 13:28:00,86.475,86.475,86.37,86.443,16000000.0
2007-10-18 13:29:00,86.461,86.49,86.396,86.49,11200000.0
2007-10-18 13:30:00,86.515,86.53,86.515,86.522,12800000.0
2007-10-18 13:31:00,86.495,86.509,86.495,86.509,11200000.0
2007-10-18 13:32:00,86.55,86.593,86.55,86.593,11200000.0
2007-10-18 13:33:00,86.581,86.582,86.575,86.576,19200000.0
2007-10-18 13:34:00,86.579,86.604,86.579,86.604,12800000.0
2007-10-18 13:35:00,86.613,86.654,86.608,86.654,36800000.0
2007-10-18 13:36:00,86.678,86.678,86.661,86.661,17600000.0
2007-10-18 13:37:00,86.65,86.663,86.645,86.645,14400000.0
2007-10-18 13:38:00,86.635,86.635,86.558,86.558,33600000.0
2007-10-18 13:39:00,86.572,86.585,86.572,86.58,13800000.0
2007-10-18 13:40:00,86.582,86.582,86.561,86.565,40000000.0
2007-10-18 13:41:00,86.571,86.592,86.571,86.582,16000000.0
2007-10-18 13:42:00,86.546,86.553,86.541,86.541,11200000.0
2007-10-18 13:43:00,86.565,86.569,86.54,86.541,27200000.0
2007-10-18 13:44:00,86.522,86.522,86.504,86.512,33600000.0
2007-10-18 13:45:00,86.506,86.514,86.487,86.514,21200000.0
2007-10-18 13:46:00,86.539,86.552,86.539,86.552,24000000.0
2007-10-18 13:47:00,86.551,86.562,86.544,86.562,12800000.0
2007-10-18 13:48:00,86.548,86.555,86.523,86.523,12800000.0
2007-10-18 13:49:00,86.485,86.485,86.425,86.433,17600000.0
2007-10-18 13:50:00,86.387,86.412,86.375,86.412,10600000.0
2007-10-18 13:51:00,86.426,86.427,86.412,86.419,24000000.0
2007-10-18 13:52:00,86.418,86.448,86.418,86.441,12800000.0
2007-10-18 13:53:00,86.433,86.433,86.376,86.376,17000000.0
2007-10-18 13:54:00,86.338,86.338,86.312,86.312,25400000.0
2007-10-18 13:55:00,86.293,86.32,86.29,86.32,14400000.0
2007-10-18 13:56:00,86.36,86.409,86.36,86.402,14400000.0
2007-10-18 13:57:00,86.382,86.391,86.377,86.377,29200000.0
2007-10-18 13:58:00,86.351,86.387,86.351,86.377,14800000.0
2007-10-18 13:59:00,86.355,86.373,86.355,86.373,31400000.0
2007-10-18 14:00:00,86.399,86.442,86.399,86.442,48000000.0
2007-10-18 14:01:00,86.464,86.477,86.46,86.46,32000000.0
2007-10-18 14:02:00,86.498,86.555,86.498,86.555,14400000.0
2007-10-18 14:03:00,86.526,86.526,86.505,86.505,14400000.0
2007-10-18 14:04:00,86.491,86.491,86.421,86.421,11200000.0
2007-10-18 14:05:00,86.388,86.389,86.374,86.374,24000000.0
2007-10-18 14:06:00,86.338,86.351,86.335,86.336,36800000.0
2007-10-18 14:07:00,86.355,86.366,86.351,86.359,40000000.0
2007-10-18 14:08:00,86.384,86.392,86.351,86.351,16000000.0
2007-10-18 14:09:00,86.301,86.301,86.27,86.27,33600000.0
2007-10-18 14:10:00,86.238,86.246,86.232,86.246,33600000.0
2007-10-18 14:11:00,86.231,86.231,86.217,86.228,14400000.0
2007-10-18 14:12:00,86.217,86.217,86.192,86.199,27200000.0
2007-10-18 14:13:00,86.192,86.206,86.182,86.182,14400000.0
2007-10-18 14:14:00,86.179,86.216,86.176,86.216,12800000.0
2007-10-18 14:15:00,86.224,86.235,86.224,86.227,28800000.0
2007-10-18 14:16:00,86.233,86.272,86.233,86.271,25600000.0
2007-10-18 14:17:00,86.263,86.285,86.262,86.284,12800000.0
2007-10-18 14:18:00,86.325,86.328,86.302,86.304,16000000.0
2007-10-18 14:19:00,86.319,86.329,86.309,86.309,12800000.0
2007-10-18 14:20:00,86.299,86.299,86.255,86.278,25000000.0
2007-10-18 14:21:00,86.276,86.284,86.257,86.27,28800000.0
2007-10-18 14:22:00,86.256,86.262,86.247,86.262,24000000.0
2007-10-18 14:23:00,86.279,86.296,86.277,86.296,48000000.0
2007-10-18 14:24:00,86.31,86.336,86.31,86.314,12800000.0
2007-10-18 14:25:00,86.273,86.29,86.273,86.282,12800000.0
2007-10-18 14:26:00,86.26,86.281,86.26,86.275,12800000.0
2007-10-18 14:27:00,86.26,86.276,86.26,86.276,17400000.0
2007-10-18 14:28:00,86.289,86.345,86.289,86.345,11200000.0
2007-10-18 14:29:00,86.365,86.368,86.328,86.328,36800000.0
2007-10-18 14:30:00,86.286,86.286,86.267,86.277,22800000.0
2007-10-18 14:31:00,86.269,86.272,86.248,86.257,20200000.0
2007-10-18 14:32:00,86.281,86.281,86.263,86.278,39400000.0
2007-10-18 14:33:00,86.307,86.331,86.307,86.331,24000000.0
2007-10-18 14:34:00,86.347,86.356,86.343,86.344,33600000.0
2007-10-18 14:35:00,86.34,86.367,86.34,86.344,14400000.0
2007-10-18 14:36:00,86.345,86.362,86.337,86.362,12800000.0
2007-10-18 14:37:00,86.339,86.355,86.339,86.354,10600000.0
2007-10-18 14:38:00,86.363,86.363,86.354,86.354,56000000.0
2007-10-18 14:39:00,86.374,86.384,86.371,86.38,12800000.0
2007-10-18 14:40:00,86.383,86.419,86.383,86.418,13800000.0
2007-10-18 14:41:00,86.436,86.45,86.436,86.45,56400000.0
2007-10-18 14:42:00,86.479,86.581,86.479,86.58,12800000.0
2007-10-18 14:43:00,86.596,86.601,86.558,86.558,25600000.0
2007-10-18 14:44:00,86.521,86.524,86.48,86.48,11200000.0
2007-10-18 14:45:00,86.463,86.463,86.441,86.458,11200000.0
2007-10-18 14:46:00,86.461,86.462,86.458,86.458,11200000.0
2007-10-18 14:47:00,86.444,86.46,86.444,86.447,16000000.0
2007-10-18 14:48:00,86.454,86.462,86.449,86.452,19200000.0
2007-10-18 14:49:00,86.449,86.449,86.436,86.436,32000000.0
2007-10-18 14:50:00,86.444,86.444,86.412,86.412,28800000.0
2007-10-18 14:51:00,86.42,86.454,86.42,86.452,32000000.0
2007-10-18 14:52:00,86.452,86.485,86.452,86.465,12800000.0
2007-10-18 14:53:00,86.461,86.463,86.444,86.444,17600000.0
2007-10-18 14:54:00,86.436,86.455,86.436,86.449,12800000.0
2007-10-18 14:55:00,86.45,86.45,86.442,86.45,15400000.0
2007-10-18 14:56:00,86.439,86.458,86.439,86.442,12800000.0
2007-10-18 14:57:00,86.464,86.47,86.406,86.406,12800000.0
2007-10-18 14:58:00,86.39,86.435,86.39,86.435,17600000.0
2007-10-18 14:59:00,86.423,86.423,86.403,86.408,16000000.0
2007-10-18 15:00:00,86.407,86.409,86.396,86.409,14400000.0
2007-10-18 15:01:00,86.433,86.478,86.433,86.469,11600000.0
2007-10-18 15:02:00,86.483,86.483,86.457,86.457,27600000.0
2007-10-18 15:03:00,86.428,86.469,86.428,86.469,12800000.0
2007-10-18 15:04:00,86.468,86.468,86.449,86.467,24000000.0
2007-10-18 15:05:00,86.479,86.501,86.479,86.5,11200000.0
2007-10-18 15:06:00,86.508,86.528,86.502,86.502,11200000.0
2007-10-18 15:07:00,86.523,86.552,86.509,86.552,25600000.0
2007-10-18 15:08:00,86.585,86.586,86.574,86.574,22400000.0
2007-10-18 15:09:00,86.557,86.586,86.557,86.563,16000000.0
2007-10-18 15:10:00,86.586,86.611,86.586,86.611,40000000.0
2007-10-18 15:11:00,86.638,86.654,86.637,86.654,32000000.0
2007-10-18 15:12:00,86.653,86.667,86.649,86.662,15400000.0
2007-10-18 15:13:00,86.649,86.667,86.639,86.667,45600000.0
2007-10-18 15:14:00,86.658,86.668,86.643,86.643,35200000.0
2007-10-18 15:15:00,86.652,86.652,86.618,86.64,22800000.0
2007-10-18 15:16:00,86.633,86.647,86.628,86.629,36800000.0
2007-10-18 15:17:00,86.627,86.627,86.62,86.622,21200000.0
2007-10-18 15:18:00,86.654,86.687,86.654,86.687,22400000.0
2007-10-18 15:19:00,86.727,86.738,86.724,86.724,15400000.0
2007-10-18 15:20:00,86.718,86.73,86.675,86.73,24000000.0
2007-10-18 15:21:00,86.731,86.731,86.704,86.704,14400000.0
2007-10-18 15:22:00,86.674,86.687,86.67,86.672,14400000.0
2007-10-18 15:23:00,86.673,86.684,86.668,86.68,48000000.0
2007-10-18 15:24:00,86.667,86.667,86.645,86.656,25600000.0
2007-10-18 15:25:00,86.641,86.722,86.641,86.722,27200000.0
2007-10-18 15:26:00,86.722,86.722,86.679,86.679,39800000.0
2007-10-18 15:27:00,86.665,86.665,86.601,86.601,28800000.0
2007-10-18 15:28:00,86.57,86.588,86.552,86.552,70400000.0
2007-10-18 15:29:00,86.56,86.608,86.498,86.608,45800000.0
2007-10-18 15:30:00,86.552,86.66,86.515,86.542,115000000.0
2007-10-18 15:31:00,86.637,86.651,86.637,86.649,60800000.0
2007-10-18 15:32:00,86.664,86.677,86.664,86.677,30400000.0
2007-10-18 15:33:00,86.677,86.679,86.656,86.656,30400000.0
2007-10-18 15:34:00,86.665,86.707,86.665,86.701,22400000.0
2007-10-18 15:35:00,86.706,86.706,86.659,86.673,33600000.0
2007-10-18 15:36:00,86.677,86.687,86.676,86.687,32000000.0
2007-10-18 15:37:00,86.683,86.683,86.67,86.679,30400000.0
2007-10-18 15:38:00,86.686,86.701,86.686,86.701,59200000.0
2007-10-18 15:39:00,86.727,86.735,86.724,86.725,36200000.0
2007-10-18 15:40:00,86.716,86.716,86.688,86.716,35200000.0
2007-10-18 15:41:00,86.744,86.779,86.744,86.779,25600000.0
2007-10-18 15:42:00,86.795,86.842,86.795,86.842,42600000.0
2007-10-18 15:43:00,86.838,86.839,86.819,86.836,26600000.0
2007-10-18 15:44:00,86.835,86.835,86.8,86.822,27200000.0
2007-10-18 15:45:00,86.839,86.848,86.828,86.848,15400000.0
2007-10-18 15:46:00,86.85,86.85,86.814,86.814,14400000.0
2007-10-18 15:47:00,86.798,86.798,86.785,86.792,30400000.0
2007-10-18 15:48:00,86.802,86.816,86.801,86.81,27200000.0
2007-10-18 15:49:00,86.82,86.82,86.756,86.76,11200000.0
2007-10-18 15:50:00,86.763,86.763,86.711,86.716,11200000.0
2007-10-18 15:51:00,86.715,86.719,86.694,86.712,43200000.0
2007-10-18 15:52:00,86.699,86.71,86.687,86.687,20800000.0
2007-10-18 15:53:00,86.665,86.673,86.652,86.652,24000000.0
2007-10-18 15:54:00,86.638,86.638,86.623,86.634,28200000.0
2007-10-18 15:55:00,86.631,86.657,86.62,86.657,24000000.0
2007-10-18 15:56:00,86.668,86.686,86.667,86.686,51200000.0
2007-10-18 15:57:00,86.668,86.674,86.665,86.665,12800000.0
2007-10-18 15:58:00,86.685,86.694,86.655,86.659,19200000.0
2007-10-18 15:59:00,86.652,86.666,86.646,86.65,36200000.0
2007-10-18 16:00:00,86.671,86.706,86.671,86.675,50600000.0
2007-10-18 16:01:00,86.661,86.661,86.645,86.645,41600000.0
2007-10-18 16:02:00,86.612,86.612,86.568,86.568,22400000.0
2007-10-18 16:03:00,86.556,86.556,86.527,86.527,63400000.0
2007-10-18 16:04:00,86.531,86.531,86.496,86.496,44800000.0
2007-10-18 16:05:00,86.493,86.503,86.474,86.503,47400000.0
2007-10-18 16:06:00,86.513,86.527,86.513,86.52,35200000.0
2007-10-18 16:07:00,86.532,86.541,86.526,86.532,32000000.0
2007-10-18 16:08:00,86.543,86.596,86.543,86.596,44800000.0
2007-10-18 16:09:00,86.599,86.616,86.59,86.616,44800000.0
2007-10-18 16:10:00,86.652,86.652,86.62,86.627,41600000.0
2007-10-18 16:11:00,86.636,86.642,86.622,86.622,14400000.0
2007-10-18 16:12:00,86.651,86.68,86.651,86.674,56400000.0
2007-10-18 16:13:00,86.686,86.716,86.686,86.712,10600000.0
2007-10-18 16:14:00,86.688,86.702,86.676,86.676,49600000.0
2007-10-18 16:15:00,86.666,86.682,86.666,86.682,59200000.0
2007-10-18 16:16:00,86.692,86.72,86.692,86.706,17000000.0
2007-10-18 16:17:00,86.704,86.787,86.704,86.787,38400000.0
2007-10-18 16:18:00,86.772,86.778,86.766,86.778,38400000.0
2007-10-18 16:19:00,86.807,86.83,86.807,86.83,22400000.0
2007-10-18 16:20:00,86.865,86.883,86.864,86.864,11200000.0
2007-10-18 16:21:00,86.837,86.869,86.829,86.869,26600000.0
2007-10-18 16:22:00,86.88,86.887,86.876,86.877,41600000.0
2007-10-18 16:23:00,86.886,86.886,86.805,86.805,43200000.0
2007-10-18 16:24:00,86.789,86.789,86.774,86.774,18000000.0
2007-10-18 16:25:00,86.775,86.775,86.745,86.753,33600000.0
2007-10-18 16:26:00,86.744,86.761,86.739,86.761,17600000.0
2007-10-18 16:27:00,86.789,86.864,86.789,86.846,35200000.0
2007-10-18 16:28:00,86.852,86.896,86.852,86.896,27200000.0
2007-10-18 16:29:00,86.903,86.978,86.903,86.978,11200000.0
2007-10-18 16:30:00,86.993,86.993,86.958,86.958,42600000.0
2007-10-18 16:31:00,86.972,86.977,86.958,86.973,41600000.0
2007-10-18 16:32:00,86.995,87.012,86.985,86.985,12800000.0
2007-10-18 16:33:00,86.963,86.982,86.963,86.965,27200000.0
2007-10-18 16:34:00,86.939,86.94,86.924,86.934,35600000.0
2007-10-18 16:35:00,86.94,86.976,86.939,86.976,52800000.0
2007-10-18 16:36:00,86.972,86.972,86.913,86.935,51200000.0
2007-10-18 16:37:00,86.92,86.92,86.903,86.911,41600000.0
2007-10-18 16:38:00,86.911,86.911,86.899,86.9,39400000.0
2007-10-18 16:39:00,86.892,86.892,86.86,86.865,35200000.0
2007-10-18 16:40:00,86.867,86.898,86.867,86.891,56000000.0
2007-10-18 16:41:00,86.898,86.898,86.854,86.854,73600000.0
2007-10-18 16:42:00,86.842,86.857,86.842,86.848,54400000.0
2007-10-18 16:43:00,86.839,86.839,86.811,86.816,17600000.0
2007-10-18 16:44:00,86.838,86.838,86.83,86.83,11200000.0
2007-10-18 16:45:00,86.818,86.836,86.818,86.836,57600000.0
2007-10-18 16:46:00,86.832,86.843,86.831,86.831,12800000.0
2007-10-18 16:47:00,86.826,86.84,86.817,86.836,69200000.0
2007-10-18 16:48:00,86.822,86.847,86.822,86.841,52800000.0
2007-10-18 16:49:00,86.843,86.857,86.843,86.846,36200000.0
2007-10-18 16:50:00,86.858,86.871,86.857,86.857,75600000.0
2007-10-18 16:51:00,86.848,86.848,86.82,86.82,32000000.0
2007-10-18 16:52:00,86.826,86.829,86.822,86.822,46400000.0
2007-10-18 16:53:00,86.823,86.829,86.821,86.828,30400000.0
2007-10-18 16:54:00,86.845,86.927,86.845,86.927,11200000.0
2007-10-18 16:55:00,86.953,86.953,86.937,86.946,27200000.0
2007-10-18 16:56:00,86.927,86.934,86.91,86.934,36200000.0
2007-10-18 16:57:00,86.94,86.991,86.94,86.991,18600000.0
2007-10-18 16:58:00,87.022,87.022,87.012,87.016,12800000.0
2007-10-18 16:59:00,86.996,87.017,86.996,87.0,50600000.0
2007-10-18 17:00:00,86.985,86.985,86.951,86.951,49600000.0
2007-10-18 17:01:00,86.937,86.937,86.917,86.917,39800000.0
2007-10-18 17:02:00,86.918,86.922,86.909,86.921,33000000.0
2007-10-18 17:03:00,86.937,86.955,86.936,86.936,45200000.0
2007-10-18 17:04:00,86.94,86.965,86.94,86.949,41600000.0
2007-10-18 17:05:00,86.948,86.963,86.947,86.961,54400000.0
2007-10-18 17:06:00,86.971,86.975,86.953,86.953,59200000.0
2007-10-18 17:07:00,86.94,86.957,86.94,86.957,35200000.0
2007-10-18 17:08:00,86.955,86.965,86.95,86.953,69200000.0
2007-10-18 17:09:00,86.939,86.97,86.939,86.963,59600000.0
2007-10-18 17:10:00,86.949,86.949,86.931,86.942,25600000.0
2007-10-18 17:11:00,86.926,86.937,86.912,86.937,37200000.0
2007-10-18 17:12:00,86.911,86.926,86.872,86.872,26000000.0
2007-10-18 17:13:00,86.863,86.863,86.812,86.812,29200000.0
2007-10-18 17:14:00,86.824,86.824,86.793,86.793,22200000.0
2007-10-18 17:15:00,86.792,86.803,86.785,86.786,19200000.0
2007-10-18 17:16:00,86.795,86.827,86.795,86.827,17600000.0
2007-10-18 17:17:00,86.844,86.851,86.826,86.826,38400000.0
2007-10-18 17:18:00,86.8,86.806,86.796,86.803,57600000.0
2007-10-18 17:19:00,86.784,86.784,86.767,86.772,24000000.0
2007-10-18 17:20:00,86.735,86.735,86.677,86.677,16000000.0
2007-10-18 17:21:00,86.658,86.679,86.652,86.679,29200000.0
2007-10-18 17:22:00,86.677,86.696,86.677,86.696,19200000.0
2007-10-18 17:23:00,86.705,86.718,86.705,86.718,11200000.0
2007-10-18 17:24:00,86.712,86.712,86.688,86.711,12800000.0
2007-10-18 17:25:00,86.72,86.72,86.689,86.689,17600000.0
2007-10-18 17:26:00,86.689,86.689,86.666,86.666,35000000.0
2007-10-18 17:27:00,86.679,86.72,86.679,86.72,45800000.0
2007-10-18 17:28:00,86.758,86.767,86.758,86.76,32000000.0
2007-10-18 17:29:00,86.759,86.794,86.759,86.794,27200000.0
2007-10-18 17:30:00,86.81,86.818,86.807,86.809,17600000.0
2007-10-18 17:31:00,86.823,86.829,86.816,86.82,88000000.0
2007-10-18 17:32:00,86.84,86.876,86.84,86.876,52800000.0
2007-10-18 17:33:00,86.877,86.877,86.867,86.867,37600000.0
2007-10-18 17:34:00,86.832,86.832,86.815,86.82,63400000.0
2007-10-18 17:35:00,86.832,86.835,86.825,86.83,43200000.0
2007-10-18 17:36:00,86.829,86.837,86.828,86.828,33600000.0
2007-10-18 17:37:00,86.836,86.854,86.836,86.848,15400000.0
2007-10-18 17:38:00,86.863,86.889,86.863,86.889,34600000.0
2007-10-18 17:39:00,86.892,86.907,86.882,86.907,16000000.0
2007-10-18 17:40:00,86.937,86.937,86.894,86.894,75200000.0
2007-10-18 17:41:00,86.882,86.896,86.872,86.896,12800000.0
2007-10-18 17:42:00,86.915,86.916,86.906,86.906,12800000.0
2007-10-18 17:43:00,86.916,86.916,86.901,86.91,17600000.0
2007-10-18 17:44:00,86.919,86.919,86.898,86.898,30400000.0
2007-10-18 17:45:00,86.895,86.906,86.895,86.905,30400000.0
2007-10-18 17:46:00,86.916,86.928,86.915,86.924,41600000.0
2007-10-18 17:47:00,86.934,86.976,86.934,86.976,57600000.0
2007-10-18 17:48:00,86.978,86.978,86.959,86.959,57600000.0
2007-10-18 17:49:00,86.954,86.954,86.937,86.938,45800000.0
2007-10-18 17:50:00,86.937,86.949,86.937,86.947,12200000.0
2007-10-18 17:51:00,86.939,86.941,86.932,86.934,49600000.0
2007-10-18 17:52:00,86.934,86.943,86.934,86.935,42600000.0
2007-10-18 17:53:00,86.925,86.925,86.916,86.92,33600000.0
2007-10-18 17:54:00,86.922,86.945,86.922,86.945,37800000.0
2007-10-18 17:55:00,86.947,86.947,86.931,86.931,40000000.0
2007-10-18 17:56:00,86.938,86.943,86.935,86.943,44800000.0
2007-10-18 17:57:00,86.956,86.956,86.937,86.947,36800000.0
2007-10-18 17:58:00,86.967,86.991,86.958,86.991,17600000.0
2007-10-18 17:59:00,86.998,87.006,86.986,86.988,62800000.0
2007-10-18 18:00:00,86.969,86.969,86.948,86.952,51200000.0
2007-10-18 18:01:00,86.978,86.991,86.978,86.991,32000000.0
2007-10-18 18:02:00,86.991,86.991,86.979,86.979,23400000.0
2007-10-18 18:03:00,86.985,86.985,86.955,86.955,36800000.0
2007-10-18 18:04:00,86.955,86.973,86.955,86.973,33600000.0
2007-10-18 18:05:00,86.983,86.983,86.938,86.945,12800000.0
2007-10-18 18:06:00,86.94,86.947,86.935,86.944,30400000.0
2007-10-18 18:07:00,86.942,86.948,86.935,86.948,11200000.0
2007-10-18 18:08:00,86.943,86.945,86.934,86.934,84200000.0
2007-10-18 18:09:00,86.93,86.932,86.921,86.925,33600000.0
2007-10-18 18:10:00,86.913,86.919,86.897,86.912,16000000.0
2007-10-18 18:11:00,86.905,86.906,86.896,86.9,12800000.0
2007-10-18 18:12:00,86.899,86.899,86.877,86.877,12800000.0
2007-10-18 18:13:00,86.883,86.897,86.883,86.897,27200000.0
2007-10-18 18:14:00,86.909,86.916,86.894,86.894,19200000.0
2007-10-18 18:15:00,86.899,86.899,86.876,86.876,29800000.0
2007-10-18 18:16:00,86.873,86.891,86.87,86.891,56400000.0
2007-10-18 18:17:00,86.901,86.91,86.899,86.904,43200000.0
2007-10-18 18:18:00,86.91,86.932,86.909,86.932,29200000.0
2007-10-18 18:19:00,86.935,86.935,86.925,86.925,46400000.0
2007-10-18 18:20:00,86.933,86.956,86.933,86.956,43600000.0
2007-10-18 18:21:00,86.961,86.971,86.958,86.966,12800000.0
2007-10-18 18:22:00,86.98,87.004,86.974,87.002,33600000.0
2007-10-18 18:23:00,87.014,87.014,86.991,86.998,46200000.0
2007-10-18 18:24:00,87.006,87.006,86.985,86.985,52800000.0
2007-10-18 18:25:00,86.997,87.0,86.984,87.0,33600000.0
2007-10-18 18:26:00,87.001,87.008,86.986,87.005,30400000.0
2007-10-18 18:27:00,87.011,87.011,86.996,86.997,33000000.0
2007-10-18 18:28:00,86.995,87.007,86.995,87.002,12800000.0
2007-10-18 18:29:00,86.998,86.998,86.979,86.993,25000000.0
2007-10-18 18:30:00,87.0,87.009,86.996,87.009,37200000.0
2007-10-18 18:31:00,87.014,87.014,86.996,86.997,10600000.0
2007-10-18 18:32:00,86.993,87.0,86.993,86.999,71200000.0
2007-10-18 18:33:00,87.001,87.006,86.992,87.006,32000000.0
2007-10-18 18:34:00,87.007,87.014,87.007,87.014,19200000.0
2007-10-18 18:35:00,87.009,87.016,86.992,87.016,43200000.0
2007-10-18 18:36:00,87.004,87.004,86.974,86.974,68800000.0
2007-10-18 18:37:00,86.974,86.989,86.974,86.989,36800000.0
2007-10-18 18:38:00,86.984,86.996,86.984,86.991,49600000.0
2007-10-18 18:39:00,87.0,87.006,86.996,86.998,76800000.0
2007-10-18 18:40:00,86.987,87.001,86.986,87.001,66000000.0
2007-10-18 18:41:00,86.998,87.006,86.992,87.005,72000000.0
2007-10-18 18:42:00,87.036,87.042,87.033,87.042,78400000.0
2007-10-18 18:43:00,87.048,87.058,87.048,87.058,49600000.0
2007-10-18 18:44:00,87.047,87.054,87.043,87.044,30800000.0
2007-10-18 18:45:00,87.057,87.057,87.032,87.038,12800000.0
2007-10-18 18:46:00,87.033,87.052,87.032,87.052,13200000.0
2007-10-18 18:47:00,87.051,87.062,87.05,87.055,14400000.0
2007-10-18 18:48:00,87.056,87.056,87.046,87.052,28800000.0
2007-10-18 18:49:00,87.051,87.051,87.043,87.047,24000000.0
2007-10-18 18:50:00,87.056,87.074,87.056,87.06,45600000.0
2007-10-18 18:51:00,87.055,87.055,87.04,87.051,12800000.0
2007-10-18 18:52:00,87.043,87.048,87.039,87.045,19200000.0
2007-10-18 18:53:00,87.046,87.048,87.037,87.038,30400000.0
2007-10-18 18:54:00,87.041,87.041,87.029,87.036,19200000.0
2007-10-18 18:55:00,87.022,87.041,87.022,87.041,22400000.0
2007-10-18 18:56:00,87.046,87.049,87.032,87.032,16000000.0
2007-10-18 18:57:00,87.028,87.028,87.016,87.016,19200000.0
2007-10-18 18:58:00,87.025,87.031,87.021,87.031,32000000.0
2007-10-18 18:59:00,87.014,87.03,87.013,87.03,32000000.0
2007-10-18 19:00:00,87.031,87.034,87.018,87.034,13800000.0
2007-10-18 19:01:00,87.024,87.024,86.996,86.996,19200000.0
2007-10-18 19:02:00,86.988,87.012,86.988,87.012,43200000.0
2007-10-18 19:03:00,87.036,87.039,87.033,87.035,14400000.0
2007-10-18 19:04:00,87.039,87.039,87.02,87.02,17600000.0
2007-10-18 19:05:00,87.017,87.02,87.004,87.004,22400000.0
2007-10-18 19:06:00,87.004,87.018,87.004,87.018,56000000.0
2007-10-18 19:07:00,87.02,87.038,87.02,87.033,35200000.0
2007-10-18 19:08:00,87.034,87.034,87.002,87.002,22400000.0
2007-10-18 19:09:00,87.007,87.016,87.006,87.007,12800000.0
2007-10-18 19:10:00,86.99,86.993,86.985,86.992,17600000.0
2007-10-18 19:11:00,87.015,87.018,86.996,86.996,11200000.0
2007-10-18 19:12:00,86.991,86.991,86.971,86.971,24000000.0
2007-10-18 19:13:00,86.972,86.972,86.962,86.972,12200000.0
2007-10-18 19:14:00,86.975,86.975,86.964,86.972,12800000.0
2007-10-18 19:15:00,86.962,86.973,86.957,86.96,15400000.0
2007-10-18 19:16:00,86.953,86.958,86.933,86.948,12200000.0
2007-10-18 19:17:00,86.946,86.958,86.938,86.958,14400000.0
2007-10-18 19:18:00,86.965,86.98,86.965,86.98,32000000.0
2007-10-18 19:19:00,86.994,87.011,86.994,87.007,11200000.0
2007-10-18 19:20:00,87.007,87.011,86.998,87.008,14400000.0
2007-10-18 19:21:00,87.008,87.013,87.004,87.011,17600000.0
2007-10-18 19:22:00,87.018,87.018,87.006,87.012,13800000.0
2007-10-18 19:23:00,87.009,87.01,86.997,87.003,16000000.0
2007-10-18 19:24:00,87.001,87.016,87.001,87.016,47400000.0
2007-10-18 19:25:00,87.018,87.018,86.993,86.993,11200000.0
2007-10-18 19:26:00,86.951,86.969,86.951,86.956,41600000.0
2007-10-18 19:27:00,86.993,86.997,86.991,86.993,14400000.0
2007-10-18 19:28:00,86.999,87.014,86.991,87.014,12800000.0
2007-10-18 19:29:00,87.018,87.029,87.018,87.025,12800000.0
2007-10-18 19:30:00,87.024,87.024,87.005,87.01,11200000.0
2007-10-18 19:31:00,87.016,87.02,87.01,87.018,12800000.0
2007-10-18 19:32:00,87.012,87.012,87.003,87.007,11200000.0
2007-10-18 19:33:00,87.021,87.044,87.021,87.044,12800000.0
2007-10-18 19:34:00,87.044,87.076,87.044,87.072,12800000.0
2007-10-18 19:35:00,87.064,87.085,87.064,87.078,17600000.0
2007-10-18 19:36:00,87.087,87.099,87.087,87.096,16000000.0
2007-10-18 19:37:00,87.114,87.133,87.098,87.098,11200000.0
2007-10-18 19:38:00,87.089,87.108,87.089,87.108,11200000.0
2007-10-18 19:39:00,87.125,87.149,87.125,87.149,12800000.0
2007-10-18 19:40:00,87.131,87.177,87.131,87.177,11200000.0
2007-10-18 19:41:00,87.175,87.182,87.174,87.177,11200000.0
2007-10-18 19:42:00,87.167,87.194,87.167,87.182,11200000.0
2007-10-18 19:43:00,87.159,87.161,87.149,87.149,12800000.0
2007-10-18 19:44:00,87.145,87.155,87.127,87.127,11200000.0
2007-10-18 19:45:00,87.132,87.132,87.121,87.121,16000000.0
2007-10-18 19:46:00,87.108,87.119,87.108,87.119,14400000.0
2007-10-18 19:47:00,87.132,87.141,87.131,87.14,18000000.0
2007-10-18 19:48:00,87.143,87.152,87.137,87.147,12800000.0
2007-10-18 19:49:00,87.138,87.139,87.129,87.139,30400000.0
2007-10-18 19:50:00,87.135,87.155,87.132,87.155,12800000.0
2007-10-18 19:51:00,87.187,87.268,87.187,87.268,12800000.0
2007-10-18 19:52:00,87.232,87.285,87.228,87.285,16000000.0
2007-10-18 19:53:00,87.29,87.297,87.29,87.297,12800000.0
2007-10-18 19:54:00,87.281,87.304,87.28,87.304,12800000.0
2007-10-18 19:55:00,87.305,87.305,87.298,87.304,11200000.0
2007-10-18 19:56:00,87.307,87.342,87.307,87.342,16000000.0
2007-10-18 19:57:00,87.335,87.335,87.322,87.322,12800000.0
2007-10-18 19:58:00,87.342,87.356,87.34,87.34,11200000.0
2007-10-18 19:59:00,87.347,87.347,87.334,87.335,12800000.0
2007-10-18 20:00:00,87.33,87.335,87.321,87.322,17600000.0
2007-10-18 20:01:00,87.319,87.326,87.316,87.326,11200000.0
2007-10-18 20:02:00,87.313,87.321,87.308,87.308,17600000.0
2007-10-18 20:03:00,87.325,87.428,87.325,87.428,16000000.0
2007-10-18 20:04:00,87.445,87.487,87.445,87.487,30400000.0
2007-10-18 20:05:00,87.476,87.476,87.468,87.475,12800000.0
2007-10-18 20:06:00,87.49,87.526,87.49,87.526,10600000.0
2007-10-18 20:07:00,87.513,87.513,87.477,87.477,17600000.0
2007-10-18 20:08:00,87.457,87.457,87.416,87.421,37200000.0
2007-10-18 20:09:00,87.423,87.423,87.412,87.413,11200000.0
2007-10-18 20:10:00,87.419,87.441,87.419,87.441,8000000.0
2007-10-18 20:11:00,87.433,87.433,87.406,87.406,11200000.0
2007-10-18 20:12:00,87.407,87.415,87.398,87.398,11200000.0
2007-10-18 20:13:00,87.412,87.412,87.399,87.399,26600000.0
2007-10-18 20:14:00,87.411,87.411,87.34,87.387,14400000.0
2007-10-18 20:15:00,87.364,87.372,87.359,87.359,17600000.0
2007-10-18 20:16:00,87.36,87.372,87.35,87.351,28200000.0
2007-10-18 20:17:00,87.331,87.331,87.309,87.327,33600000.0
2007-10-18 20:18:00,87.328,87.328,87.314,87.315,11200000.0
2007-10-18 20:19:00,87.311,87.311,87.283,87.283,11200000.0
2007-10-18 20:20:00,87.281,87.292,87.28,87.286,19200000.0
2007-10-18 20:21:00,87.279,87.311,87.279,87.311,15400000.0
2007-10-18 20:22:00,87.308,87.314,87.308,87.309,14400000.0
2007-10-18 20:23:00,87.326,87.337,87.326,87.337,12800000.0
2007-10-18 20:24:00,87.351,87.356,87.347,87.347,16400000.0
2007-10-18 20:25:00,87.325,87.349,87.325,87.349,11200000.0
2007-10-18 20:26:00,87.321,87.321,87.296,87.296,16000000.0
2007-10-18 20:27:00,87.273,87.28,87.273,87.275,12800000.0
2007-10-18 20:28:00,87.301,87.301,87.286,87.286,11200000.0
2007-10-18 20:29:00,87.264,87.288,87.264,87.279,12800000.0
2007-10-18 20:30:00,87.275,87.275,87.249,87.256,27200000.0
2007-10-18 20:31:00,87.263,87.263,87.231,87.231,8000000.0
2007-10-18 20:32:00,87.213,87.231,87.201,87.231,11200000.0
2007-10-18 20:33:00,87.246,87.248,87.235,87.241,12800000.0
2007-10-18 20:34:00,87.229,87.229,87.209,87.209,11200000.0
2007-10-18 20:35:00,87.213,87.228,87.213,87.228,11200000.0
2007-10-18 20:36:00,87.241,87.247,87.233,87.246,16000000.0
2007-10-18 20:37:00,87.234,87.266,87.211,87.266,17600000.0
2007-10-18 20:38:00,87.252,87.263,87.25,87.261,12800000.0
2007-10-18 20:39:00,87.277,87.288,87.276,87.288,14400000.0
2007-10-18 20:40:00,87.259,87.303,87.259,87.303,10600000.0
2007-10-18 20:41:00,87.314,87.318,87.3,87.318,14400000.0
2007-10-18 20:42:00,87.331,87.34,87.323,87.323,11200000.0
2007-10-18 20:43:00,87.321,87.321,87.3,87.3,13800000.0
2007-10-18 20:44:00,87.304,87.307,87.294,87.294,11200000.0
2007-10-18 20:45:00,87.302,87.302,87.279,87.283,12800000.0
2007-10-18 20:46:00,87.25,87.25,87.238,87.247,14400000.0
2007-10-18 20:47:00,87.244,87.244,87.201,87.201,12800000.0
2007-10-18 20:48:00,87.225,87.225,87.213,87.214,17600000.0
2007-10-18 20:49:00,87.216,87.219,87.21,87.21,11200000.0
2007-10-18 20:50:00,87.201,87.206,87.194,87.206,14400000.0
2007-10-18 20:51:00,87.204,87.228,87.2,87.228,28800000.0
2007-10-18 20:52:00,87.236,87.25,87.236,87.25,11200000.0
2007-10-18 20:53:00,87.251,87.257,87.245,87.257,16400000.0
2007-10-18 20:54:00,87.245,87.245,87.23,87.23,11200000.0
2007-10-18 20:55:00,87.238,87.243,87.229,87.236,11200000.0
2007-10-18 20:56:00,87.237,87.244,87.235,87.244,12800000.0
2007-10-18 20:57:00,87.24,87.243,87.234,87.234,12800000.0
2007-10-18 20:58:00,87.222,87.222,87.196,87.2,16000000.0
2007-10-18 20:59:00,87.207,87.207,87.194,87.194,10600000.0
2007-10-18 21:00:00,87.188,87.193,87.182,87.193,17600000.0
2007-10-18 21:01:00,87.191,87.202,87.189,87.194,11200000.0
2007-10-18 21:02:00,87.206,87.211,87.203,87.203,16000000.0
2007-10-18 21:03:00,87.207,87.219,87.207,87.219,12800000.0
2007-10-18 21:04:00,87.226,87.251,87.226,87.251,16000000.0
2007-10-18 21:05:00,87.249,87.26,87.246,87.25,12800000.0
2007-10-18 21:06:00,87.258,87.264,87.247,87.248,11200000.0
2007-10-18 21:07:00,87.248,87.253,87.237,87.245,14400000.0
2007-10-18 21:08:00,87.245,87.252,87.241,87.241,16400000.0
2007-10-18 21:09:00,87.242,87.242,87.225,87.239,14400000.0
2007-10-18 21:10:00,87.232,87.248,87.232,87.242,12800000.0
2007-10-18 21:11:00,87.262,87.299,87.249,87.299,12800000.0
2007-10-18 21:12:00,87.308,87.326,87.308,87.326,12800000.0
2007-10-18 21:13:00,87.308,87.312,87.27,87.27,16000000.0
2007-10-18 21:14:00,87.27,87.275,87.257,87.274,12800000.0
2007-10-18 21:15:00,87.284,87.298,87.276,87.298,11200000.0
2007-10-18 21:16:00,87.295,87.295,87.282,87.282,19200000.0
2007-10-18 21:17:00,87.282,87.282,87.273,87.273,14400000.0
2007-10-18 21:18:00,87.276,87.287,87.276,87.282,11200000.0
2007-10-18 21:19:00,87.253,87.266,87.25,87.262,11200000.0
2007-10-18 21:20:00,87.244,87.266,87.244,87.259,14400000.0
2007-10-18 21:21:00,87.254,87.27,87.254,87.268,17600000.0
2007-10-18 21:22:00,87.318,87.318,87.287,87.287,12800000.0
2007-10-18 21:23:00,87.269,87.269,87.253,87.261,12800000.0
2007-10-18 21:24:00,87.244,87.244,87.218,87.218,10600000.0
2007-10-18 21:25:00,87.236,87.236,87.223,87.227,17600000.0
2007-10-18 21:26:00,87.23,87.23,87.216,87.228,24000000.0
2007-10-18 21:27:00,87.223,87.238,87.223,87.231,21800000.0
2007-10-18 21:28:00,87.216,87.216,87.192,87.194,11200000.0
2007-10-18 21:29:00,87.207,87.216,87.198,87.216,27600000.0
2007-10-18 21:30:00,87.213,87.213,87.201,87.204,12800000.0
2007-10-18 21:31:00,87.202,87.214,87.2,87.213,16000000.0
2007-10-18 21:32:00,87.215,87.215,87.199,87.202,14800000.0
2007-10-18 21:33:00,87.192,87.192,87.176,87.176,11200000.0
2007-10-18 21:34:00,87.174,87.18,87.168,87.17,17600000.0
2007-10-18 21:35:00,87.172,87.181,87.172,87.181,14400000.0
2007-10-18 21:36:00,87.181,87.194,87.174,87.194,11200000.0
2007-10-18 21:37:00,87.207,87.232,87.207,87.229,16000000.0
2007-10-18 21:38:00,87.203,87.205,87.121,87.121,12800000.0
2007-10-18 21:39:00,87.209,87.227,87.209,87.219,12800000.0
2007-10-18 21:40:00,87.209,87.262,87.209,87.262,11200000.0
2007-10-18 21:41:00,87.269,87.272,87.182,87.257,11200000.0
2007-10-18 21:42:00,87.259,87.259,87.231,87.254,14400000.0
2007-10-18 21:43:00,87.244,87.244,87.224,87.232,13800000.0
2007-10-18 21:44:00,87.229,87.229,87.219,87.224,12800000.0
2007-10-18 21:45:00,87.241,87.262,87.241,87.257,17600000.0
2007-10-18 21:46:00,87.252,87.26,87.249,87.26,14400000.0
2007-10-18 21:47:00,87.255,87.261,87.247,87.261,11200000.0
2007-10-18 21:48:00,87.247,87.266,87.247,87.266,35200000.0
2007-10-18 21:49:00,87.242,87.242,87.231,87.236,11200000.0
2007-10-18 21:50:00,87.272,87.275,87.261,87.271,12800000.0
2007-10-18 21:51:00,87.274,87.274,87.257,87.257,17600000.0
2007-10-18 21:52:00,87.26,87.266,87.256,87.259,11200000.0
2007-10-18 21:53:00,87.267,87.284,87.267,87.284,11200000.0
2007-10-18 21:54:00,87.3,87.3,87.288,87.292,11200000.0
2007-10-18 21:55:00,87.293,87.308,87.289,87.308,12800000.0
2007-10-18 21:56:00,87.291,87.291,87.281,87.286,12800000.0
2007-10-18 21:57:00,87.291,87.291,87.281,87.281,17600000.0
2007-10-18 21:58:00,87.284,87.29,87.279,87.279,17600000.0
2007-10-18 21:59:00,87.265,87.271,87.245,87.245,12800000.0
2007-10-18 22:00:00,87.271,87.271,87.243,87.261,17400000.0
2007-10-18 22:01:00,87.281,87.295,87.279,87.279,11200000.0
2007-10-18 22:02:00,87.291,87.325,87.291,87.325,11200000.0
2007-10-18 22:03:00,87.314,87.314,87.303,87.307,17600000.0
2007-10-18 22:04:00,87.316,87.316,87.297,87.297,16000000.0
2007-10-18 22:05:00,87.281,87.281,87.247,87.247,11200000.0
2007-10-18 22:06:00,87.239,87.253,87.239,87.242,12800000.0
2007-10-18 22:07:00,87.245,87.253,87.245,87.249,16000000.0
2007-10-18 22:08:00,87.232,87.236,87.201,87.213,16000000.0
2007-10-18 22:09:00,87.208,87.215,87.202,87.21,12800000.0
2007-10-18 22:10:00,87.197,87.204,87.197,87.198,12800000.0
2007-10-18 22:11:00,87.197,87.2,87.188,87.191,11600000.0
2007-10-18 22:12:00,87.176,87.176,87.158,87.158,12800000.0
2007-10-18 22:13:00,87.121,87.157,87.121,87.157,12800000.0
2007-10-18 22:14:00,87.144,87.158,87.144,87.155,12800000.0
2007-10-18 22:15:00,87.141,87.183,87.141,87.167,14400000.0
2007-10-18 22:16:00,87.2,87.203,87.183,87.183,12800000.0
2007-10-18 22:17:00,87.183,87.183,87.112,87.165,8000000.0
2007-10-18 22:18:00,87.163,87.175,87.163,87.172,9600000.0
2007-10-18 22:19:00,87.199,87.199,87.189,87.198,11200000.0
2007-10-18 22:20:00,87.17,87.183,87.15,87.183,12800000.0
2007-10-18 22:21:00,87.191,87.191,87.159,87.159,11200000.0
2007-10-18 22:22:00,87.158,87.168,87.15,87.15,12800000.0
2007-10-18 22:23:00,87.165,87.187,87.158,87.187,12800000.0
2007-10-18 22:24:00,87.172,87.172,87.165,87.165,11200000.0
2007-10-18 22:25:00,87.192,87.192,87.184,87.19,16000000.0
2007-10-18 22:26:00,87.191,87.196,87.184,87.194,11600000.0
2007-10-18 22:27:00,87.202,87.211,87.202,87.211,12800000.0
2007-10-18 22:28:00,87.202,87.202,87.187,87.187,10600000.0
2007-10-18 22:29:00,87.204,87.204,87.19,87.195,16000000.0
2007-10-18 22:30:00,87.216,87.219,87.211,87.211,17600000.0
2007-10-18 22:31:00,87.21,87.216,87.21,87.213,11200000.0
2007-10-18 22:32:00,87.235,87.235,87.215,87.218,12800000.0
2007-10-18 22:33:00,87.228,87.24,87.225,87.231,11200000.0
2007-10-18 22:34:00,87.233,87.233,87.208,87.217,12800000.0
2007-10-18 22:35:00,87.225,87.241,87.225,87.235,12800000.0
2007-10-18 22:36:00,87.235,87.235,87.217,87.225,17600000.0
2007-10-18 22:37:00,87.213,87.213,87.181,87.181,25600000.0
2007-10-18 22:38:00,87.218,87.228,87.217,87.228,18000000.0
2007-10-18 22:39:00,87.227,87.237,87.227,87.237,12200000.0
2007-10-18 22:40:00,87.239,87.239,87.226,87.228,17600000.0
2007-10-18 22:41:00,87.225,87.228,87.21,87.228,11200000.0
2007-10-18 22:42:00,87.235,87.235,87.215,87.221,17600000.0
2007-10-18 22:43:00,87.192,87.197,87.173,87.183,16000000.0
2007-10-18 22:44:00,87.182,87.195,87.174,87.195,12800000.0
2007-10-18 22:45:00,87.195,87.195,87.178,87.188,16000000.0
2007-10-18 22:46:00,87.195,87.2,87.183,87.2,11200000.0
2007-10-18 22:47:00,87.191,87.195,87.175,87.175,17600000.0
2007-10-18 22:48:00,87.172,87.179,87.162,87.162,11200000.0
2007-10-18 22:49:00,87.155,87.187,87.155,87.18,12800000.0
2007-10-18 22:50:00,87.187,87.197,87.187,87.197,10600000.0
2007-10-18 22:51:00,87.197,87.197,87.195,87.197,11200000.0
2007-10-18 22:52:00,87.2,87.207,87.196,87.202,11200000.0
2007-10-18 22:53:00,87.197,87.203,87.197,87.199,11200000.0
2007-10-18 22:54:00,87.197,87.204,87.192,87.204,12800000.0
2007-10-18 22:55:00,87.199,87.205,87.195,87.201,12800000.0
2007-10-18 22:56:00,87.199,87.204,87.198,87.203,18000000.0
2007-10-18 22:57:00,87.204,87.204,87.177,87.183,17600000.0
2007-10-18 22:58:00,87.178,87.178,87.166,87.166,14400000.0
2007-10-18 22:59:00,87.166,87.166,87.157,87.157,17600000.0
2007-10-18 23:00:00,87.162,87.162,87.141,87.149,17000000.0
2007-10-18 23:01:00,87.142,87.143,87.12,87.12,14400000.0
2007-10-18 23:02:00,87.119,87.144,87.119,87.138,17000000.0
2007-10-18 23:03:00,87.135,87.135,87.089,87.089,16000000.0
2007-10-18 23:04:00,87.109,87.113,87.1,87.11,11200000.0
2007-10-18 23:05:00,87.102,87.11,87.102,87.11,33600000.0
2007-10-18 23:06:00,87.117,87.117,87.111,87.111,12800000.0
2007-10-18 23:07:00,87.11,87.113,87.104,87.104,12800000.0
2007-10-18 23:08:00,87.091,87.091,87.08,87.08,16400000.0
2007-10-18 23:09:00,87.09,87.09,87.075,87.075,17600000.0
2007-10-18 23:10:00,87.063,87.07,87.062,87.066,12800000.0
2007-10-18 23:11:00,87.087,87.107,87.087,87.107,11200000.0
2007-10-18 23:12:00,87.13,87.141,87.128,87.14,16000000.0
2007-10-18 23:13:00,87.124,87.124,87.118,87.12,12800000.0
2007-10-18 23:14:00,87.12,87.128,87.109,87.124,11200000.0
2007-10-18 23:15:00,87.129,87.141,87.129,87.139,17600000.0
2007-10-18 23:16:00,87.145,87.149,87.143,87.147,12800000.0
2007-10-18 23:17:00,87.151,87.155,87.136,87.136,11200000.0
2007-10-18 23:18:00,87.127,87.14,87.127,87.14,11200000.0
2007-10-18 23:19:00,87.139,87.15,87.132,87.132,12800000.0
2007-10-18 23:20:00,87.129,87.143,87.128,87.14,14400000.0
2007-10-18 23:21:00,87.121,87.14,87.111,87.111,16000000.0
2007-10-18 23:22:00,87.136,87.16,87.136,87.155,12800000.0
2007-10-18 23:23:00,87.155,87.155,87.139,87.142,11200000.0
2007-10-18 23:24:00,87.132,87.15,87.132,87.15,11200000.0
2007-10-18 23:25:00,87.15,87.151,87.143,87.147,13800000.0
2007-10-18 23:26:00,87.126,87.13,87.115,87.115,12800000.0
2007-10-18 23:27:00,87.091,87.097,87.086,87.096,17000000.0
2007-10-18 23:28:00,87.094,87.104,87.094,87.104,13200000.0
2007-10-18 23:29:00,87.09,87.09,86.998,87.031,11600000.0
2007-10-18 23:30:00,87.026,87.026,87.017,87.02,16000000.0
2007-10-18 23:31:00,87.02,87.02,87.002,87.002,12800000.0
2007-10-18 23:32:00,86.983,87.004,86.955,86.955,17600000.0
2007-10-18 23:33:00,86.947,86.953,86.926,86.931,12800000.0
2007-10-18 23:34:00,86.958,86.958,86.935,86.935,16400000.0
2007-10-18 23:35:00,86.898,86.898,86.873,86.874,16000000.0
2007-10-18 23:36:00,86.864,86.864,86.799,86.799,12800000.0
2007-10-18 23:37:00,86.81,86.847,86.81,86.847,12800000.0
2007-10-18 23:38:00,86.842,86.864,86.842,86.864,11600000.0
2007-10-18 23:39:00,86.894,86.9,86.894,86.9,11200000.0
2007-10-18 23:40:00,86.911,86.951,86.911,86.941,35200000.0
2007-10-18 23:41:00,86.952,86.952,86.935,86.937,12800000.0
2007-10-18 23:42:00,86.959,86.967,86.954,86.963,12800000.0
2007-10-18 23:43:00,87.009,87.012,86.998,86.999,13800000.0
2007-10-18 23:44:00,87.015,87.017,86.987,86.987,16000000.0
2007-10-18 23:45:00,86.962,86.968,86.948,86.953,11200000.0
2007-10-18 23:46:00,86.953,86.955,86.944,86.947,17600000.0
2007-10-18 23:47:00,86.931,86.931,86.883,86.883,12800000.0
2007-10-18 23:48:00,86.868,86.919,86.868,86.919,12800000.0
2007-10-18 23:49:00,86.923,86.923,86.903,86.911,16000000.0
2007-10-18 23:50:00,86.927,86.97,86.923,86.97,11200000.0
2007-10-18 23:51:00,86.98,86.983,86.957,86.969,12800000.0
2007-10-18 23:52:00,86.943,86.953,86.936,86.953,12800000.0
2007-10-18 23:53:00,86.952,86.955,86.933,86.933,9600000.0
2007-10-18 23:54:00,86.917,86.931,86.902,86.931,14400000.0
2007-10-18 23:55:00,86.955,86.959,86.947,86.959,14400000.0
2007-10-18 23:56:00,86.871,86.981,86.871,86.967,11200000.0
2007-10-18 23:57:00,86.949,86.959,86.935,86.959,12800000.0
2007-10-18 23:58:00,86.968,86.99,86.963,86.99,11200000.0
2007-10-18 23:59:00,86.988,86.988,86.964,86.968,14400000.0
2007-10-19 00:00:00,86.97,86.98,86.967,86.974,17000000.0
2007-10-19 00:01:00,86.974,86.974,86.946,86.963,12800000.0
2007-10-19 00:02:00,86.96,86.981,86.95,86.974,11200000.0
2007-10-19 00:03:00,86.984,86.984,86.976,86.977,11200000.0
2007-10-19 00:04:00,86.964,86.991,86.964,86.991,11200000.0
2007-10-19 00:05:00,86.997,86.997,86.979,86.986,8000000.0
2007-10-19 00:06:00,86.98,86.983,86.975,86.976,11200000.0
2007-10-19 00:07:00,86.975,86.983,86.975,86.983,8000000.0
2007-10-19 00:08:00,86.984,86.999,86.984,86.997,13200000.0
2007-10-19 00:09:00,87.023,87.069,87.023,87.047,11200000.0
2007-10-19 00:10:00,87.068,87.084,87.053,87.084,12200000.0
2007-10-19 00:11:00,87.072,87.072,87.049,87.056,12800000.0
2007-10-19 00:12:00,87.04,87.04,86.997,86.997,12800000.0
2007-10-19 00:13:00,87.019,87.026,87.019,87.02,11200000.0
2007-10-19 00:14:00,87.011,87.011,86.969,86.969,13800000.0
2007-10-19 00:15:00,87.003,87.003,86.988,86.988,8000000.0
2007-10-19 00:16:00,86.99,87.002,86.987,87.001,14400000.0
2007-10-19 00:17:00,87.015,87.015,86.995,87.009,8000000.0
2007-10-19 00:18:00,87.021,87.025,87.009,87.012,12200000.0
2007-10-19 00:19:00,86.996,87.011,86.996,87.009,12200000.0
2007-10-19 00:20:00,86.992,86.999,86.99,86.99,17600000.0
2007-10-19 00:21:00,86.994,86.995,86.983,86.983,8000000.0
2007-10-19 00:22:00,86.967,86.983,86.955,86.965,17600000.0
2007-10-19 00:23:00,86.974,86.974,86.96,86.96,12800000.0
2007-10-19 00:24:00,86.966,86.966,86.942,86.953,14400000.0
2007-10-19 00:25:00,86.948,86.95,86.944,86.949,11200000.0
2007-10-19 00:26:00,86.955,86.96,86.954,86.954,12800000.0
2007-10-19 00:27:00,86.946,86.959,86.936,86.959,11200000.0
2007-10-19 00:28:00,86.941,86.982,86.941,86.982,31400000.0
2007-10-19 00:30:00,86.992,87.011,86.99,87.011,11200000.0
2007-10-19 00:31:00,87.01,87.01,86.996,87.008,12800000.0
2007-10-19 00:32:00,86.999,87.004,86.988,86.992,12800000.0
2007-10-19 00:33:00,86.988,87.013,86.985,87.013,12800000.0
2007-10-19 00:34:00,87.028,87.042,87.017,87.024,19200000.0
2007-10-19 00:35:00,87.026,87.055,87.019,87.055,12800000.0
2007-10-19 00:36:00,87.055,87.055,87.007,87.007,17600000.0
2007-10-19 00:37:00,86.997,87.003,86.991,87.003,12200000.0
2007-10-19 00:38:00,87.024,87.058,87.019,87.058,11200000.0
2007-10-19 00:39:00,87.032,87.038,87.018,87.035,17000000.0
2007-10-19 00:40:00,87.041,87.045,87.035,87.037,16000000.0
2007-10-19 00:42:00,87.023,87.047,87.023,87.047,12800000.0
2007-10-19 00:43:00,87.039,87.049,87.033,87.033,16000000.0
2007-10-19 00:44:00,87.023,87.028,87.006,87.021,17600000.0
2007-10-19 00:45:00,87.013,87.013,86.994,87.005,12800000.0
2007-10-19 00:46:00,87.026,87.034,87.026,87.03,14400000.0
2007-10-19 00:47:00,87.037,87.051,87.037,87.051,12800000.0
2007-10-19 00:48:00,87.054,87.054,87.041,87.041,12800000.0
2007-10-19 00:49:00,87.048,87.048,87.024,87.024,11200000.0
2007-10-19 00:50:00,87.029,87.038,87.029,87.03,12800000.0
2007-10-19 00:51:00,87.02,87.02,86.996,87.009,11200000.0
2007-10-19 00:52:00,86.97,86.986,86.97,86.976,11200000.0
2007-10-19 00:53:00,86.974,86.989,86.973,86.989,11200000.0
2007-10-19 00:54:00,86.998,87.003,86.993,86.993,17600000.0
2007-10-19 00:55:00,86.997,87.002,86.992,86.992,12800000.0
2007-10-19 00:56:00,86.99,86.99,86.958,86.958,12800000.0
2007-10-19 00:57:00,86.962,86.965,86.954,86.963,12800000.0
2007-10-19 00:58:00,86.971,86.977,86.971,86.977,12800000.0
2007-10-19 00:59:00,86.972,86.977,86.964,86.971,11200000.0
2007-10-19 01:00:00,86.966,86.977,86.966,86.975,16000000.0
2007-10-19 01:01:00,86.974,86.985,86.974,86.98,9600000.0
2007-10-19 01:02:00,86.983,86.993,86.983,86.993,11200000.0
2007-10-19 01:03:00,86.974,86.982,86.971,86.971,11200000.0
2007-10-19 01:04:00,86.976,86.978,86.965,86.965,12800000.0
2007-10-19 01:05:00,86.957,86.976,86.943,86.976,11200000.0
2007-10-19 01:06:00,86.989,87.002,86.938,86.981,12800000.0
2007-10-19 01:07:00,86.98,86.987,86.977,86.986,9000000.0
2007-10-19 01:08:00,86.983,86.984,86.971,86.971,16000000.0
2007-10-19 01:09:00,86.996,86.996,86.988,86.991,17600000.0
2007-10-19 01:10:00,86.988,86.994,86.985,86.993,16000000.0
2007-10-19 01:11:00,86.986,86.991,86.978,86.985,11200000.0
2007-10-19 01:12:00,86.992,86.992,86.978,86.978,16000000.0
2007-10-19 01:13:00,86.983,86.997,86.983,86.988,8000000.0
2007-10-19 01:14:00,86.996,87.008,86.996,87.005,16000000.0
2007-10-19 01:15:00,87.007,87.007,86.997,87.0,12800000.0
2007-10-19 01:16:00,86.996,87.0,86.987,86.987,25600000.0
2007-10-19 01:17:00,86.997,87.016,86.994,87.016,11200000.0
2007-10-19 01:18:00,87.019,87.019,87.006,87.006,12800000.0
2007-10-19 01:19:00,87.0,87.0,86.982,86.983,16000000.0
2007-10-19 01:20:00,86.981,87.002,86.981,87.002,11200000.0
2007-10-19 01:21:00,86.988,87.007,86.988,87.007,12800000.0
2007-10-19 01:22:00,87.005,87.009,86.999,87.009,12800000.0
2007-10-19 01:23:00,87.006,87.006,86.983,86.983,11200000.0
2007-10-19 01:24:00,86.991,86.993,86.983,86.986,12800000.0
2007-10-19 01:25:00,86.984,86.988,86.975,86.988,13200000.0
2007-10-19 01:26:00,86.981,86.993,86.971,86.993,11200000.0
2007-10-19 01:27:00,86.999,87.001,86.987,86.993,12800000.0
2007-10-19 01:28:00,86.995,87.009,86.993,86.998,13800000.0
2007-10-19 01:29:00,87.002,87.002,86.99,86.996,8000000.0
2007-10-19 01:30:00,86.992,87.008,86.992,87.005,11200000.0
2007-10-19 01:31:00,87.007,87.014,87.004,87.012,11200000.0
2007-10-19 01:32:00,87.009,87.009,87.0,87.002,12800000.0
2007-10-19 01:33:00,87.003,87.008,86.999,87.002,9600000.0
2007-10-19 01:34:00,86.989,86.989,86.982,86.984,24000000.0
2007-10-19 01:35:00,86.988,87.008,86.988,86.995,14400000.0
2007-10-19 01:36:00,87.015,87.021,87.01,87.012,11200000.0
2007-10-19 01:37:00,87.004,87.005,86.994,86.997,14400000.0
2007-10-19 01:38:00,86.989,87.027,86.989,87.027,17600000.0
2007-10-19 01:39:00,87.017,87.028,87.002,87.002,13800000.0
2007-10-19 01:40:00,87.009,87.026,87.009,87.026,11200000.0
2007-10-19 01:41:00,87.024,87.049,87.024,87.046,9600000.0
2007-10-19 01:42:00,87.049,87.056,87.043,87.043,11200000.0
2007-10-19 01:43:00,87.046,87.057,87.046,87.053,11200000.0
2007-10-19 01:44:00,87.058,87.06,87.048,87.06,12800000.0
2007-10-19 01:45:00,87.082,87.082,87.063,87.063,16400000.0
2007-10-19 01:46:00,87.066,87.082,87.061,87.061,16000000.0
2007-10-19 01:47:00,87.041,87.046,87.01,87.01,14400000.0
2007-10-19 01:48:00,86.998,87.026,86.998,87.02,12800000.0
2007-10-19 01:49:00,87.011,87.044,87.01,87.044,8000000.0
2007-10-19 01:50:00,87.051,87.051,87.009,87.009,14400000.0
2007-10-19 01:51:00,86.993,87.005,86.993,86.998,11200000.0
2007-10-19 01:52:00,87.002,87.013,87.002,87.013,20800000.0
2007-10-19 01:53:00,87.013,87.013,86.996,87.001,14400000.0
2007-10-19 01:54:00,87.008,87.008,86.998,87.002,12800000.0
2007-10-19 01:55:00,87.004,87.012,87.004,87.005,12800000.0
2007-10-19 01:56:00,87.004,87.004,86.996,86.996,12800000.0
2007-10-19 01:57:00,86.993,86.993,86.978,86.979,11200000.0
2007-10-19 01:58:00,86.975,86.984,86.975,86.981,11200000.0
2007-10-19 01:59:00,86.962,86.979,86.962,86.973,11200000.0
2007-10-19 02:00:00,86.964,87.004,86.964,87.004,12800000.0
2007-10-19 02:01:00,87.004,87.007,86.986,86.986,17600000.0
2007-10-19 02:02:00,86.954,86.954,86.892,86.892,12800000.0
2007-10-19 02:03:00,86.867,86.872,86.863,86.872,16000000.0
2007-10-19 02:04:00,86.875,86.875,86.858,86.858,9600000.0
2007-10-19 02:05:00,86.837,86.837,86.782,86.782,12800000.0
2007-10-19 02:06:00,86.77,86.812,86.77,86.812,12800000.0
2007-10-19 02:07:00,86.81,86.81,86.794,86.795,12800000.0
2007-10-19 02:08:00,86.791,86.796,86.778,86.796,8000000.0
2007-10-19 02:09:00,86.805,86.805,86.782,86.789,16000000.0
2007-10-19 02:10:00,86.774,86.774,86.758,86.76,11200000.0
2007-10-19 02:11:00,86.767,86.769,86.726,86.739,12800000.0
2007-10-19 02:12:00,86.748,86.787,86.748,86.785,11200000.0
2007-10-19 02:13:00,86.808,86.821,86.808,86.813,11200000.0
2007-10-19 02:14:00,86.836,86.836,86.821,86.821,11200000.0
2007-10-19 02:15:00,86.831,86.833,86.821,86.822,11200000.0
2007-10-19 02:16:00,86.798,86.798,86.717,86.795,9600000.0
2007-10-19 02:17:00,86.792,86.806,86.791,86.806,11200000.0
2007-10-19 02:18:00,86.807,86.817,86.807,86.812,8000000.0
2007-10-19 02:19:00,86.816,86.825,86.812,86.819,12800000.0
2007-10-19 02:20:00,86.784,86.786,86.776,86.776,8400000.0
2007-10-19 02:21:00,86.774,86.778,86.765,86.772,17600000.0
2007-10-19 02:22:00,86.758,86.774,86.751,86.774,16000000.0
2007-10-19 02:23:00,86.769,86.772,86.76,86.76,12800000.0
2007-10-19 02:24:00,86.741,86.758,86.663,86.756,11200000.0
2007-10-19 02:25:00,86.743,86.743,86.712,86.712,18000000.0
2007-10-19 02:26:00,86.687,86.688,86.67,86.688,9600000.0
2007-10-19 02:27:00,86.696,86.696,86.678,86.679,11200000.0
2007-10-19 02:28:00,86.667,86.691,86.667,86.684,14400000.0
2007-10-19 02:29:00,86.687,86.69,86.682,86.682,11200000.0
2007-10-19 02:30:00,86.67,86.678,86.663,86.663,11200000.0
2007-10-19 02:31:00,86.658,86.662,86.645,86.65,17600000.0
2007-10-19 02:32:00,86.638,86.646,86.624,86.624,11200000.0
2007-10-19 02:33:00,86.609,86.611,86.598,86.611,11200000.0
2007-10-19 02:34:00,86.594,86.594,86.56,86.56,14400000.0
2007-10-19 02:35:00,86.551,86.551,86.532,86.533,12800000.0
2007-10-19 02:36:00,86.545,86.55,86.54,86.549,12800000.0
2007-10-19 02:37:00,86.563,86.568,86.554,86.554,12800000.0
2007-10-19 02:38:00,86.547,86.553,86.542,86.551,12800000.0
2007-10-19 02:39:00,86.548,86.548,86.54,86.54,16000000.0
2007-10-19 02:40:00,86.535,86.535,86.519,86.524,12800000.0
2007-10-19 02:41:00,86.522,86.528,86.522,86.527,11200000.0
2007-10-19 02:42:00,86.524,86.554,86.523,86.554,9600000.0
2007-10-19 02:43:00,86.558,86.566,86.549,86.554,10600000.0
2007-10-19 02:44:00,86.56,86.566,86.56,86.566,9600000.0
2007-10-19 02:45:00,86.571,86.571,86.548,86.548,7400000.0
2007-10-19 02:46:00,86.52,86.52,86.471,86.471,8000000.0
2007-10-19 02:47:00,86.436,86.436,86.408,86.431,12800000.0
2007-10-19 02:48:00,86.451,86.453,86.443,86.443,8000000.0
2007-10-19 02:49:00,86.411,86.411,86.385,86.387,17600000.0
2007-10-19 02:50:00,86.381,86.391,86.376,86.391,11200000.0
2007-10-19 02:51:00,86.432,86.455,86.426,86.455,11200000.0
2007-10-19 02:52:00,86.476,86.508,86.476,86.508,11200000.0
2007-10-19 02:53:00,86.5,86.501,86.491,86.491,11200000.0
2007-10-19 02:54:00,86.415,86.515,86.415,86.515,11200000.0
2007-10-19 02:55:00,86.529,86.529,86.517,86.517,11200000.0
2007-10-19 02:56:00,86.526,86.527,86.521,86.522,8000000.0
2007-10-19 02:57:00,86.514,86.514,86.456,86.456,11200000.0
2007-10-19 02:58:00,86.421,86.421,86.398,86.404,8000000.0
2007-10-19 02:59:00,86.402,86.421,86.401,86.421,9600000.0
2007-10-19 03:00:00,86.402,86.402,86.268,86.268,11200000.0
2007-10-19 03:01:00,86.355,86.359,86.344,86.358,11200000.0
2007-10-19 03:02:00,86.366,86.402,86.366,86.402,16000000.0
2007-10-19 03:03:00,86.411,86.421,86.397,86.421,14400000.0
2007-10-19 03:04:00,86.43,86.43,86.406,86.406,11200000.0
2007-10-19 03:05:00,86.432,86.456,86.426,86.426,16000000.0
2007-10-19 03:06:00,86.4,86.403,86.39,86.391,9000000.0
2007-10-19 03:07:00,86.379,86.382,86.349,86.349,14400000.0
2007-10-19 03:08:00,86.353,86.361,86.335,86.357,11200000.0
2007-10-19 03:09:00,86.353,86.358,86.35,86.356,11200000.0
2007-10-19 03:10:00,86.347,86.347,86.322,86.322,8000000.0
2007-10-19 03:11:00,86.271,86.271,86.176,86.176,11200000.0
2007-10-19 03:12:00,86.114,86.114,85.986,85.986,9600000.0
2007-10-19 03:13:00,85.899,85.899,85.801,85.801,16000000.0
2007-10-19 03:14:00,85.648,85.7,85.63,85.7,11200000.0
2007-10-19 03:15:00,85.75,85.751,85.715,85.715,17600000.0
2007-10-19 03:16:00,85.725,85.802,85.725,85.802,14400000.0
2007-10-19 03:17:00,85.829,85.889,85.829,85.889,11200000.0
2007-10-19 03:18:00,85.933,85.933,85.896,85.896,12800000.0
2007-10-19 03:19:00,85.894,85.905,85.888,85.888,12800000.0
2007-10-19 03:20:00,85.886,85.886,85.789,85.789,12200000.0
2007-10-19 03:21:00,85.724,85.724,85.691,85.72,14400000.0
2007-10-19 03:22:00,85.775,85.831,85.775,85.831,11600000.0
2007-10-19 03:23:00,85.86,85.883,85.85,85.883,12800000.0
2007-10-19 03:24:00,85.919,85.931,85.899,85.899,9600000.0
2007-10-19 03:25:00,85.874,85.874,85.786,85.786,17600000.0
2007-10-19 03:26:00,85.773,85.814,85.773,85.799,16000000.0
2007-10-19 03:27:00,85.822,85.827,85.793,85.793,14400000.0
2007-10-19 03:28:00,85.788,85.851,85.788,85.851,11200000.0
2007-10-19 03:29:00,85.861,85.869,85.851,85.851,13600000.0
2007-10-19 03:30:00,85.847,85.861,85.793,85.857,9600000.0
2007-10-19 03:31:00,85.838,85.838,85.83,85.836,12800000.0
2007-10-19 03:32:00,85.837,85.839,85.826,85.826,8000000.0
2007-10-19 03:33:00,85.829,85.861,85.829,85.859,11200000.0
2007-10-19 03:34:00,85.874,85.903,85.874,85.903,11200000.0
2007-10-19 03:35:00,85.908,85.969,85.908,85.969,17600000.0
2007-10-19 03:36:00,86.032,86.056,86.032,86.056,11200000.0
2007-10-19 03:37:00,86.04,86.054,86.039,86.04,17000000.0
2007-10-19 03:38:00,86.127,86.618,86.127,86.618,9000000.0
2007-10-19 03:39:00,86.111,86.111,85.981,85.981,14400000.0
2007-10-19 03:40:00,85.996,86.017,85.996,86.001,12800000.0
2007-10-19 03:41:00,85.983,85.983,85.978,85.982,11200000.0
2007-10-19 03:42:00,86.003,86.057,86.003,86.057,12800000.0
2007-10-19 03:43:00,86.059,86.102,86.059,86.102,11200000.0
2007-10-19 03:44:00,86.102,86.102,86.087,86.094,12800000.0
2007-10-19 03:45:00,86.1,86.114,86.097,86.114,11200000.0
2007-10-19 03:46:00,86.099,86.102,86.09,86.102,11200000.0
2007-10-19 03:47:00,86.147,86.153,86.138,86.138,11200000.0
2007-10-19 03:48:00,86.14,86.158,86.14,86.157,11200000.0
2007-10-19 03:49:00,86.171,86.171,86.154,86.161,12800000.0
2007-10-19 03:50:00,86.156,86.156,86.04,86.04,11200000.0
2007-10-19 03:51:00,85.999,86.03,85.999,86.03,12800000.0
2007-10-19 03:52:00,86.063,86.063,86.047,86.047,8000000.0
2007-10-19 03:53:00,86.03,86.038,85.991,85.995,11200000.0
2007-10-19 03:54:00,85.975,85.975,85.936,85.96,14400000.0
2007-10-19 03:55:00,85.977,86.022,85.977,86.022,14400000.0
2007-10-19 03:56:00,86.048,86.067,86.04,86.067,12800000.0
2007-10-19 03:57:00,86.096,86.114,86.096,86.112,12800000.0
2007-10-19 03:58:00,86.108,86.108,86.08,86.08,8000000.0
2007-10-19 03:59:00,86.087,86.1,86.087,86.1,8000000.0
2007-10-19 04:00:00,86.104,86.127,86.104,86.118,14400000.0
2007-10-19 04:01:00,86.123,86.124,86.108,86.114,10600000.0
2007-10-19 04:02:00,86.142,86.174,86.142,86.174,12800000.0
2007-10-19 04:03:00,86.192,86.202,86.192,86.2,12800000.0
2007-10-19 04:04:00,86.213,86.217,86.197,86.207,12800000.0
2007-10-19 04:05:00,86.205,86.225,86.205,86.225,11200000.0
2007-10-19 04:06:00,86.229,86.299,86.229,86.293,14400000.0
2007-10-19 04:07:00,86.293,86.294,86.255,86.255,14400000.0
2007-10-19 04:08:00,86.265,86.269,86.259,86.267,10600000.0
2007-10-19 04:09:00,86.286,86.3,86.286,86.292,11200000.0
2007-10-19 04:10:00,86.296,86.296,86.27,86.278,14400000.0
2007-10-19 04:11:00,86.287,86.332,86.287,86.332,13200000.0
2007-10-19 04:12:00,86.345,86.348,86.327,86.348,11200000.0
2007-10-19 04:13:00,86.356,86.356,86.343,86.343,11200000.0
2007-10-19 04:14:00,86.343,86.343,86.332,86.332,12200000.0
2007-10-19 04:15:00,86.332,86.335,86.31,86.31,12800000.0
2007-10-19 04:16:00,86.28,86.28,86.262,86.262,11200000.0
2007-10-19 04:17:00,86.259,86.26,86.247,86.247,14400000.0
2007-10-19 04:18:00,86.241,86.241,86.207,86.207,12800000.0
2007-10-19 04:19:00,86.204,86.233,86.204,86.225,12800000.0
2007-10-19 04:20:00,86.217,86.226,86.121,86.226,10600000.0
2007-10-19 04:21:00,86.218,86.218,86.198,86.198,11200000.0
2007-10-19 04:22:00,86.189,86.204,86.181,86.181,16000000.0
2007-10-19 04:23:00,86.203,86.211,86.203,86.207,12800000.0
2007-10-19 04:24:00,86.214,86.218,86.21,86.218,12800000.0
2007-10-19 04:25:00,86.22,86.22,86.209,86.214,14400000.0
2007-10-19 04:26:00,86.207,86.207,86.196,86.196,14400000.0
2007-10-19 04:27:00,86.203,86.203,86.185,86.19,9600000.0
2007-10-19 04:28:00,86.188,86.188,86.173,86.179,11200000.0
2007-10-19 04:29:00,86.172,86.187,86.172,86.184,12800000.0
2007-10-19 04:30:00,86.177,86.19,86.154,86.154,11200000.0
2007-10-19 04:31:00,86.151,86.169,86.142,86.169,12800000.0
2007-10-19 04:32:00,86.163,86.163,86.129,86.139,16400000.0
2007-10-19 04:33:00,86.145,86.154,86.142,86.149,16000000.0
2007-10-19 04:34:00,86.165,86.181,86.081,86.181,11200000.0
2007-10-19 04:35:00,86.183,86.202,86.183,86.199,12800000.0
2007-10-19 04:36:00,86.187,86.193,86.177,86.177,12800000.0
2007-10-19 04:37:00,86.167,86.175,86.164,86.164,12800000.0
2007-10-19 04:38:00,86.168,86.177,86.164,86.164,11200000.0
2007-10-19 04:39:00,86.16,86.175,86.153,86.171,12800000.0
2007-10-19 04:40:00,86.168,86.184,86.168,86.184,11200000.0
2007-10-19 04:41:00,86.184,86.21,86.168,86.21,11200000.0
2007-10-19 04:42:00,86.221,86.224,86.213,86.22,11200000.0
2007-10-19 04:43:00,86.224,86.227,86.218,86.218,12800000.0
2007-10-19 04:44:00,86.21,86.21,86.196,86.196,9600000.0
2007-10-19 04:45:00,86.186,86.186,86.172,86.172,17600000.0
2007-10-19 04:46:00,86.169,86.187,86.169,86.182,14400000.0
2007-10-19 04:47:00,86.175,86.181,86.171,86.179,14400000.0
2007-10-19 04:48:00,86.175,86.178,86.167,86.178,12200000.0
2007-10-19 04:49:00,86.176,86.196,86.176,86.186,11200000.0
2007-10-19 04:50:00,86.172,86.175,86.17,86.173,11200000.0
2007-10-19 04:51:00,86.195,86.196,86.19,86.19,11200000.0
2007-10-19 04:52:00,86.195,86.202,86.191,86.197,11200000.0
2007-10-19 04:53:00,86.17,86.187,86.17,86.179,17000000.0
2007-10-19 04:54:00,86.219,86.228,86.211,86.226,12800000.0
2007-10-19 04:55:00,86.238,86.239,86.234,86.237,11200000.0
2007-10-19 04:56:00,86.23,86.248,86.23,86.246,17600000.0
2007-10-19 04:57:00,86.261,86.266,86.259,86.259,13200000.0
2007-10-19 04:58:00,86.2,86.2,86.167,86.171,12800000.0
2007-10-19 04:59:00,86.181,86.181,86.163,86.163,12800000.0
2007-10-19 05:00:00,86.153,86.168,86.151,86.165,11200000.0
2007-10-19 05:01:00,86.171,86.171,86.142,86.154,14800000.0
2007-10-19 05:02:00,86.144,86.163,86.144,86.163,8000000.0
2007-10-19 05:03:00,86.164,86.172,86.152,86.161,12800000.0
2007-10-19 05:04:00,86.178,86.189,86.178,86.188,8000000.0
2007-10-19 05:05:00,86.193,86.202,86.191,86.198,11200000.0
2007-10-19 05:06:00,86.205,86.221,86.205,86.207,11200000.0
2007-10-19 05:07:00,86.232,86.237,86.217,86.227,14400000.0
2007-10-19 05:08:00,86.213,86.23,86.204,86.23,8000000.0
2007-10-19 05:09:00,86.251,86.261,86.232,86.232,17600000.0
2007-10-19 05:10:00,86.22,86.22,86.21,86.21,9600000.0
2007-10-19 05:11:00,86.205,86.221,86.205,86.219,12800000.0
2007-10-19 05:12:00,86.218,86.227,86.217,86.222,12800000.0
2007-10-19 05:13:00,86.235,86.236,86.227,86.227,12800000.0
2007-10-19 05:14:00,86.235,86.242,86.23,86.242,14400000.0
2007-10-19 05:15:00,86.239,86.239,86.216,86.228,16000000.0
2007-10-19 05:16:00,86.226,86.226,86.156,86.208,16000000.0
2007-10-19 05:17:00,86.193,86.205,86.193,86.193,11200000.0
2007-10-19 05:18:00,86.191,86.197,86.18,86.197,8000000.0
2007-10-19 05:19:00,86.19,86.201,86.187,86.187,16000000.0
2007-10-19 05:20:00,86.187,86.205,86.187,86.203,11600000.0
2007-10-19 05:21:00,86.202,86.211,86.195,86.204,12800000.0
2007-10-19 05:22:00,86.216,86.236,86.216,86.231,12800000.0
2007-10-19 05:23:00,86.223,86.231,86.216,86.222,12800000.0
2007-10-19 05:24:00,86.222,86.232,86.214,86.214,12800000.0
2007-10-19 05:25:00,86.246,86.272,86.246,86.272,12800000.0
2007-10-19 05:26:00,86.299,86.312,86.298,86.312,12800000.0
2007-10-19 05:27:00,86.297,86.297,86.249,86.249,13200000.0
2007-10-19 05:28:00,86.24,86.251,86.231,86.251,11200000.0
2007-10-19 05:29:00,86.25,86.266,86.25,86.266,12800000.0
2007-10-19 05:30:00,86.261,86.271,86.256,86.268,8000000.0
2007-10-19 05:31:00,86.28,86.286,86.28,86.284,17600000.0
2007-10-19 05:32:00,86.253,86.272,86.253,86.268,12800000.0
2007-10-19 05:33:00,86.267,86.267,86.253,86.257,11200000.0
2007-10-19 05:34:00,86.245,86.245,86.224,86.234,12800000.0
2007-10-19 05:35:00,86.213,86.213,86.171,86.185,12800000.0
2007-10-19 05:36:00,86.223,86.248,86.223,86.242,12800000.0
2007-10-19 05:37:00,86.239,86.239,86.218,86.218,11200000.0
2007-10-19 05:38:00,86.213,86.214,86.195,86.214,16400000.0
2007-10-19 05:39:00,86.208,86.224,86.203,86.224,11200000.0
2007-10-19 05:40:00,86.238,86.247,86.238,86.244,14400000.0
2007-10-19 05:41:00,86.231,86.231,86.209,86.21,12200000.0
2007-10-19 05:42:00,86.201,86.206,86.196,86.198,11200000.0
2007-10-19 05:43:00,86.211,86.211,86.181,86.181,12800000.0
2007-10-19 05:44:00,86.141,86.158,86.137,86.155,11200000.0
2007-10-19 05:45:00,86.15,86.154,86.146,86.146,16000000.0
2007-10-19 05:46:00,86.147,86.153,86.143,86.153,9600000.0
2007-10-19 05:47:00,86.14,86.163,86.14,86.16,11200000.0
2007-10-19 05:48:00,86.16,86.163,86.159,86.163,8000000.0
2007-10-19 05:49:00,86.156,86.162,86.154,86.158,17600000.0
2007-10-19 05:50:00,86.188,86.218,86.188,86.207,11200000.0
2007-10-19 05:51:00,86.212,86.212,86.177,86.177,11200000.0
2007-10-19 05:52:00,86.174,86.174,86.145,86.147,12800000.0
2007-10-19 05:53:00,86.164,86.167,86.154,86.154,17600000.0
2007-10-19 05:54:00,86.144,86.16,86.144,86.16,11200000.0
2007-10-19 05:55:00,86.101,86.169,86.101,86.163,11200000.0
2007-10-19 05:56:00,86.13,86.148,86.13,86.148,12800000.0
2007-10-19 05:57:00,86.158,86.169,86.156,86.169,12800000.0
2007-10-19 05:58:00,86.07,86.159,86.07,86.159,12800000.0
2007-10-19 05:59:00,86.177,86.185,86.159,86.184,12800000.0
2007-10-19 06:00:00,86.207,86.207,86.176,86.176,8000000.0
2007-10-19 06:01:00,86.128,86.128,86.064,86.064,11200000.0
2007-10-19 06:02:00,86.047,86.047,85.983,85.983,8000000.0
2007-10-19 06:03:00,85.97,85.97,85.925,85.925,12800000.0
2007-10-19 06:04:00,85.927,85.957,85.927,85.957,16000000.0
2007-10-19 06:05:00,85.976,85.983,85.966,85.983,14400000.0
2007-10-19 06:06:00,85.993,85.997,85.988,85.995,17600000.0
2007-10-19 06:07:00,85.973,85.978,85.971,85.976,11200000.0
2007-10-19 06:08:00,85.976,85.98,85.969,85.969,11200000.0
2007-10-19 06:09:00,85.982,86.015,85.982,86.015,11200000.0
2007-10-19 06:10:00,86.015,86.02,85.93,86.009,11200000.0
2007-10-19 06:11:00,86.051,86.096,86.051,86.096,17600000.0
2007-10-19 06:12:00,86.097,86.097,86.082,86.085,8000000.0
2007-10-19 06:13:00,86.11,86.13,86.11,86.121,12800000.0
2007-10-19 06:14:00,86.138,86.138,86.119,86.135,12800000.0
2007-10-19 06:15:00,86.139,86.155,86.139,86.155,8000000.0
2007-10-19 06:16:00,86.164,86.164,86.154,86.154,17600000.0
2007-10-19 06:17:00,86.145,86.166,86.145,86.152,9600000.0
2007-10-19 06:18:00,86.16,86.167,86.157,86.159,11200000.0
2007-10-19 06:19:00,86.146,86.146,86.131,86.131,12800000.0
2007-10-19 06:20:00,86.118,86.118,86.064,86.064,16000000.0
2007-10-19 06:21:00,86.058,86.065,86.057,86.057,12800000.0
2007-10-19 06:22:00,86.059,86.08,86.059,86.08,12800000.0
2007-10-19 06:23:00,86.071,86.071,86.057,86.058,17600000.0
2007-10-19 06:24:00,86.055,86.06,86.048,86.055,11200000.0
2007-10-19 06:25:00,86.071,86.09,86.071,86.089,11200000.0
2007-10-19 06:26:00,86.091,86.091,86.081,86.087,11200000.0
2007-10-19 06:27:00,86.081,86.083,86.075,86.083,11200000.0
2007-10-19 06:28:00,86.079,86.085,86.079,86.085,8000000.0
2007-10-19 06:29:00,86.057,86.072,86.057,86.072,11200000.0
2007-10-19 06:30:00,86.09,86.124,86.089,86.124,11200000.0
2007-10-19 06:31:00,86.123,86.157,86.123,86.157,12800000.0
2007-10-19 06:32:00,86.165,86.194,86.16,86.192,12800000.0
2007-10-19 06:33:00,86.221,86.221,86.193,86.193,18000000.0
2007-10-19 06:34:00,86.148,86.173,86.148,86.163,12200000.0
2007-10-19 06:35:00,86.163,86.166,86.158,86.159,12800000.0
2007-10-19 06:36:00,86.156,86.173,86.146,86.173,14400000.0
2007-10-19 06:37:00,86.172,86.172,86.153,86.158,8000000.0
2007-10-19 06:38:00,86.137,86.138,86.128,86.128,16000000.0
2007-10-19 06:39:00,86.12,86.131,86.12,86.123,12800000.0
2007-10-19 06:40:00,86.105,86.123,86.105,86.123,12600000.0
2007-10-19 06:41:00,86.119,86.131,86.117,86.131,12800000.0
2007-10-19 06:42:00,86.121,86.136,86.121,86.127,12800000.0
2007-10-19 06:43:00,86.144,86.182,86.144,86.182,12800000.0
2007-10-19 06:44:00,86.186,86.186,86.156,86.156,18000000.0
2007-10-19 06:45:00,86.149,86.149,86.133,86.136,17600000.0
2007-10-19 06:46:00,86.132,86.132,86.122,86.125,12800000.0
2007-10-19 06:47:00,86.122,86.127,86.114,86.123,12800000.0
2007-10-19 06:48:00,86.119,86.119,86.105,86.106,8000000.0
2007-10-19 06:49:00,86.11,86.124,86.094,86.124,12800000.0
2007-10-19 06:50:00,86.115,86.127,86.114,86.114,13800000.0
2007-10-19 06:51:00,86.115,86.115,86.093,86.097,12800000.0
2007-10-19 06:52:00,86.098,86.118,86.098,86.118,12200000.0
2007-10-19 06:53:00,86.102,86.108,86.099,86.105,17600000.0
2007-10-19 06:54:00,86.118,86.127,86.118,86.127,14400000.0
2007-10-19 06:55:00,86.125,86.13,86.122,86.124,11200000.0
2007-10-19 06:56:00,86.126,86.13,86.126,86.126,11200000.0
2007-10-19 06:57:00,86.109,86.115,86.104,86.115,14800000.0
2007-10-19 06:58:00,86.108,86.114,86.108,86.109,11200000.0
2007-10-19 06:59:00,86.111,86.115,86.098,86.115,12800000.0
2007-10-19 07:00:00,86.118,86.119,86.11,86.11,16000000.0
2007-10-19 07:01:00,86.112,86.119,86.108,86.113,17600000.0
2007-10-19 07:02:00,86.104,86.112,86.092,86.112,12800000.0
2007-10-19 07:03:00,86.12,86.12,86.101,86.101,12800000.0
2007-10-19 07:04:00,86.101,86.117,86.1,86.117,12800000.0
2007-10-19 07:05:00,86.123,86.126,86.104,86.113,11200000.0
2007-10-19 07:06:00,86.096,86.097,86.085,86.085,12800000.0
2007-10-19 07:07:00,86.081,86.09,86.081,86.086,11200000.0
2007-10-19 07:08:00,86.092,86.115,86.092,86.115,9600000.0
2007-10-19 07:09:00,86.116,86.149,86.116,86.146,12800000.0
2007-10-19 07:10:00,86.132,86.147,86.127,86.147,12800000.0
2007-10-19 07:11:00,86.158,86.158,86.137,86.139,12800000.0
2007-10-19 07:12:00,86.139,86.144,86.081,86.144,11200000.0
2007-10-19 07:13:00,86.155,86.155,86.143,86.147,12800000.0
2007-10-19 07:14:00,86.115,86.133,86.109,86.109,11200000.0
2007-10-19 07:15:00,86.09,86.109,86.086,86.086,11200000.0
2007-10-19 07:16:00,86.069,86.07,86.059,86.059,11200000.0
2007-10-19 07:17:00,86.031,86.079,86.028,86.079,12800000.0
2007-10-19 07:18:00,86.08,86.092,86.07,86.092,8000000.0
2007-10-19 07:19:00,86.098,86.11,86.098,86.11,12800000.0
2007-10-19 07:20:00,86.113,86.147,86.113,86.147,15800000.0
2007-10-19 07:21:00,86.149,86.149,86.138,86.138,12800000.0
2007-10-19 07:22:00,86.133,86.139,86.13,86.135,17600000.0
2007-10-19 07:23:00,86.124,86.126,86.123,86.125,11200000.0
2007-10-19 07:24:00,86.101,86.111,86.101,86.108,14400000.0
2007-10-19 07:25:00,86.114,86.119,86.103,86.119,16000000.0
2007-10-19 07:26:00,86.119,86.119,86.089,86.09,16000000.0
2007-10-19 07:27:00,86.051,86.081,86.051,86.076,16400000.0
2007-10-19 07:28:00,86.073,86.124,86.073,86.124,14800000.0
2007-10-19 07:29:00,86.152,86.154,86.142,86.15,11200000.0
2007-10-19 07:30:00,86.144,86.144,86.103,86.103,11200000.0
2007-10-19 07:31:00,86.073,86.073,86.042,86.042,17600000.0
2007-10-19 07:32:00,86.033,86.04,86.031,86.032,17600000.0
2007-10-19 07:33:00,86.015,86.015,85.97,85.97,11200000.0
2007-10-19 07:34:00,85.958,85.96,85.952,85.952,12800000.0
2007-10-19 07:35:00,85.935,85.981,85.935,85.981,16000000.0
2007-10-19 07:36:00,85.976,85.999,85.963,85.963,11200000.0
2007-10-19 07:37:00,85.984,85.994,85.983,85.99,11200000.0
2007-10-19 07:38:00,85.992,85.998,85.98,85.998,12800000.0
2007-10-19 07:39:00,85.999,85.999,85.993,85.994,11600000.0
2007-10-19 07:40:00,85.995,86.012,85.995,86.012,11200000.0
2007-10-19 07:41:00,86.012,86.021,86.008,86.019,12800000.0
2007-10-19 07:42:00,86.004,86.004,85.961,85.961,13200000.0
2007-10-19 07:43:00,85.945,85.952,85.936,85.936,12800000.0
2007-10-19 07:44:00,85.926,85.939,85.926,85.939,11200000.0
2007-10-19 07:45:00,85.926,85.927,85.835,85.835,11200000.0
2007-10-19 07:46:00,85.776,85.776,85.732,85.732,11200000.0
2007-10-19 07:47:00,85.736,85.749,85.728,85.749,14800000.0
2007-10-19 07:48:00,85.788,85.86,85.788,85.86,14400000.0
2007-10-19 07:49:00,85.904,85.946,85.904,85.945,17600000.0
2007-10-19 07:50:00,85.977,85.977,85.918,85.935,16000000.0
2007-10-19 07:51:00,85.953,85.995,85.953,85.977,12800000.0
2007-10-19 07:52:00,85.969,86.004,85.964,86.004,8000000.0
2007-10-19 07:53:00,86.027,86.027,85.978,85.984,12800000.0
2007-10-19 07:54:00,85.996,86.028,85.996,86.028,12800000.0
2007-10-19 07:55:00,85.989,85.989,85.963,85.963,12800000.0
2007-10-19 07:56:00,85.979,86.01,85.979,85.991,16400000.0
2007-10-19 07:57:00,85.982,85.997,85.982,85.988,11200000.0
2007-10-19 07:58:00,86.009,86.017,85.993,86.017,10600000.0
2007-10-19 07:59:00,86.043,86.088,86.038,86.088,12200000.0
2007-10-19 08:00:00,86.129,86.129,86.106,86.106,14400000.0
2007-10-19 08:01:00,86.127,86.137,86.122,86.137,13800000.0
2007-10-19 08:02:00,86.15,86.173,86.145,86.173,12800000.0
2007-10-19 08:03:00,86.179,86.179,86.156,86.156,11200000.0
2007-10-19 08:04:00,86.2,86.213,86.182,86.19,12800000.0
2007-10-19 08:05:00,86.217,86.236,86.167,86.167,14400000.0
2007-10-19 08:06:00,86.151,86.168,86.151,86.155,12800000.0
2007-10-19 08:07:00,86.152,86.162,86.152,86.162,11200000.0
2007-10-19 08:08:00,86.151,86.157,86.151,86.157,9600000.0
2007-10-19 08:09:00,86.125,86.142,86.119,86.142,12800000.0
2007-10-19 08:10:00,86.133,86.155,86.133,86.146,12200000.0
2007-10-19 08:11:00,86.175,86.183,86.161,86.166,11200000.0
2007-10-19 08:12:00,86.174,86.182,86.172,86.172,16000000.0
2007-10-19 08:13:00,86.158,86.168,86.158,86.161,11200000.0
2007-10-19 08:14:00,86.149,86.152,86.131,86.131,12800000.0
2007-10-19 08:15:00,86.115,86.116,86.059,86.059,16000000.0
2007-10-19 08:16:00,86.095,86.108,86.09,86.101,11200000.0
2007-10-19 08:17:00,86.106,86.106,86.097,86.102,12800000.0
2007-10-19 08:18:00,86.1,86.114,86.1,86.112,18000000.0
2007-10-19 08:19:00,86.106,86.12,86.09,86.092,13800000.0
2007-10-19 08:20:00,86.086,86.086,86.048,86.048,16000000.0
2007-10-19 08:21:00,86.039,86.044,86.023,86.03,17600000.0
2007-10-19 08:22:00,86.032,86.034,86.009,86.009,10600000.0
2007-10-19 08:23:00,86.006,86.006,85.956,85.956,11200000.0
2007-10-19 08:24:00,85.95,85.966,85.95,85.952,17600000.0
2007-10-19 08:25:00,85.972,85.996,85.972,85.988,12800000.0
2007-10-19 08:26:00,85.979,85.982,85.974,85.975,12800000.0
2007-10-19 08:27:00,85.93,85.93,85.87,85.87,12800000.0
2007-10-19 08:28:00,85.879,85.892,85.867,85.886,11200000.0
2007-10-19 08:29:00,85.855,85.855,85.794,85.794,14400000.0
2007-10-19 08:30:00,85.733,85.76,85.724,85.751,11200000.0
2007-10-19 08:31:00,85.744,85.753,85.744,85.751,12200000.0
2007-10-19 08:32:00,85.746,85.772,85.745,85.772,11200000.0
2007-10-19 08:33:00,85.805,85.848,85.805,85.848,11200000.0
2007-10-19 08:34:00,85.879,85.905,85.879,85.905,17000000.0
2007-10-19 08:35:00,85.899,85.899,85.87,85.87,17600000.0
2007-10-19 08:36:00,85.832,85.842,85.819,85.819,17600000.0
2007-10-19 08:37:00,85.799,85.802,85.791,85.795,11200000.0
2007-10-19 08:38:00,85.802,85.83,85.802,85.83,11200000.0
2007-10-19 08:39:00,85.858,85.871,85.858,85.865,16000000.0
2007-10-19 08:40:00,85.865,85.875,85.85,85.85,16000000.0
2007-10-19 08:41:00,85.86,85.86,85.843,85.859,17600000.0
2007-10-19 08:42:00,85.868,85.881,85.865,85.881,12800000.0
2007-10-19 08:43:00,85.899,85.919,85.899,85.915,12800000.0
2007-10-19 08:44:00,85.91,85.922,85.909,85.921,12800000.0
2007-10-19 08:45:00,85.923,85.964,85.923,85.964,16000000.0
2007-10-19 08:46:00,85.977,85.993,85.977,85.989,11200000.0
2007-10-19 08:47:00,86.003,86.003,85.941,85.941,11200000.0
2007-10-19 08:48:00,85.943,85.943,85.895,85.895,12800000.0
2007-10-19 08:49:00,85.895,85.914,85.88,85.914,17600000.0
2007-10-19 08:50:00,85.903,85.903,85.878,85.878,12800000.0
2007-10-19 08:51:00,85.882,85.939,85.882,85.939,17600000.0
2007-10-19 08:52:00,85.941,85.941,85.922,85.926,11200000.0
2007-10-19 08:53:00,85.932,85.932,85.92,85.92,16000000.0
2007-10-19 08:54:00,85.924,85.93,85.919,85.93,14400000.0
2007-10-19 08:55:00,85.937,85.963,85.937,85.954,16000000.0
2007-10-19 08:56:00,85.979,85.986,85.978,85.978,8000000.0
2007-10-19 08:57:00,85.965,85.986,85.965,85.986,11200000.0
2007-10-19 08:58:00,85.981,85.989,85.939,85.939,16000000.0
2007-10-19 08:59:00,85.949,85.978,85.943,85.978,12800000.0
2007-10-19 09:00:00,85.974,85.974,85.946,85.946,17600000.0
2007-10-19 09:01:00,85.905,85.905,85.866,85.866,11200000.0
2007-10-19 09:02:00,85.85,85.868,85.849,85.867,11200000.0
2007-10-19 09:03:00,85.906,85.932,85.905,85.93,15400000.0
2007-10-19 09:04:00,85.949,85.969,85.949,85.969,11200000.0
2007-10-19 09:05:00,85.973,85.989,85.973,85.983,11200000.0
2007-10-19 09:06:00,85.993,86.009,85.989,85.998,12800000.0
2007-10-19 09:07:00,85.994,85.994,85.985,85.993,12800000.0
2007-10-19 09:08:00,86.017,86.045,86.017,86.045,12800000.0
2007-10-19 09:09:00,86.044,86.049,86.021,86.021,17600000.0
2007-10-19 09:10:00,85.967,85.967,85.946,85.953,12800000.0
2007-10-19 09:11:00,85.979,86.027,85.979,86.027,12800000.0
2007-10-19 09:12:00,85.992,86.005,85.983,85.99,12800000.0
2007-10-19 09:13:00,86.016,86.041,86.016,86.041,11200000.0
2007-10-19 09:14:00,86.06,86.078,86.06,86.078,11200000.0
2007-10-19 09:15:00,86.086,86.096,86.074,86.086,11200000.0
2007-10-19 09:16:00,86.103,86.123,86.103,86.117,12800000.0
2007-10-19 09:17:00,86.129,86.161,86.121,86.161,11200000.0
2007-10-19 09:18:00,86.163,86.228,86.163,86.228,14400000.0
2007-10-19 09:19:00,86.267,86.267,86.249,86.267,13200000.0
2007-10-19 09:20:00,86.29,86.303,86.233,86.233,16000000.0
2007-10-19 09:21:00,86.214,86.222,86.184,86.184,11200000.0
2007-10-19 09:22:00,86.199,86.233,86.199,86.233,17000000.0
2007-10-19 09:23:00,86.226,86.231,86.22,86.231,12800000.0
2007-10-19 09:24:00,86.232,86.232,86.203,86.211,12800000.0
2007-10-19 09:25:00,86.218,86.224,86.211,86.214,12800000.0
2007-10-19 09:26:00,86.203,86.213,86.199,86.205,11200000.0
2007-10-19 09:27:00,86.201,86.21,86.201,86.21,11200000.0
2007-10-19 09:28:00,86.196,86.211,86.196,86.211,12800000.0
2007-10-19 09:29:00,86.204,86.206,86.204,86.206,11200000.0
2007-10-19 09:30:00,86.188,86.188,86.17,86.17,12800000.0
2007-10-19 09:31:00,86.165,86.17,86.158,86.158,12800000.0
2007-10-19 09:32:00,86.151,86.164,86.141,86.141,14400000.0
2007-10-19 09:33:00,86.149,86.183,86.149,86.183,12800000.0
2007-10-19 09:34:00,86.192,86.217,86.192,86.216,11600000.0
2007-10-19 09:35:00,86.234,86.241,86.232,86.239,12800000.0
2007-10-19 09:36:00,86.249,86.258,86.243,86.243,16000000.0
2007-10-19 09:37:00,86.245,86.245,86.169,86.223,15400000.0
2007-10-19 09:38:00,86.231,86.285,86.231,86.285,10600000.0
2007-10-19 09:39:00,86.292,86.292,86.274,86.286,12800000.0
2007-10-19 09:40:00,86.292,86.295,86.269,86.285,14400000.0
2007-10-19 09:41:00,86.275,86.285,86.275,86.285,11200000.0
2007-10-19 09:42:00,86.295,86.311,86.295,86.308,16000000.0
2007-10-19 09:43:00,86.317,86.354,86.317,86.354,12800000.0
2007-10-19 09:44:00,86.409,86.428,86.409,86.421,12800000.0
2007-10-19 09:45:00,86.442,86.455,86.425,86.425,12800000.0
2007-10-19 09:46:00,86.416,86.416,86.392,86.392,11200000.0
2007-10-19 09:47:00,86.416,86.426,86.413,86.426,12800000.0
2007-10-19 09:48:00,86.436,86.449,86.431,86.447,11200000.0
2007-10-19 09:49:00,86.457,86.464,86.453,86.456,13200000.0
2007-10-19 09:50:00,86.456,86.471,86.45,86.471,16000000.0
2007-10-19 09:51:00,86.456,86.458,86.437,86.454,16000000.0
2007-10-19 09:52:00,86.463,86.474,86.457,86.474,11200000.0
2007-10-19 09:53:00,86.479,86.518,86.468,86.518,12800000.0
2007-10-19 09:54:00,86.522,86.543,86.517,86.543,11200000.0
2007-10-19 09:55:00,86.539,86.543,86.528,86.54,10600000.0
2007-10-19 09:56:00,86.581,86.675,86.581,86.675,14400000.0
2007-10-19 09:57:00,86.698,86.7,86.685,86.7,17600000.0
2007-10-19 09:58:00,86.691,86.715,86.621,86.712,17600000.0
2007-10-19 09:59:00,86.722,86.722,86.714,86.721,17600000.0
2007-10-19 10:00:00,86.756,86.764,86.744,86.764,11200000.0
2007-10-19 10:01:00,86.743,86.774,86.743,86.75,12800000.0
2007-10-19 10:02:00,86.768,86.768,86.748,86.758,16000000.0
2007-10-19 10:03:00,86.739,86.744,86.699,86.703,11200000.0
2007-10-19 10:04:00,86.714,86.736,86.636,86.711,11200000.0
2007-10-19 10:05:00,86.714,86.734,86.709,86.709,14400000.0
2007-10-19 10:06:00,86.722,86.734,86.715,86.734,16000000.0
2007-10-19 10:07:00,86.743,86.811,86.743,86.811,12800000.0
2007-10-19 10:08:00,86.789,86.789,86.772,86.788,11200000.0
2007-10-19 10:09:00,86.787,86.787,86.771,86.787,12200000.0
2007-10-19 10:10:00,86.773,86.773,86.764,86.772,17600000.0
2007-10-19 10:11:00,86.762,86.765,86.747,86.751,11200000.0
2007-10-19 10:12:00,86.741,86.751,86.74,86.75,12800000.0
2007-10-19 10:13:00,86.75,86.75,86.716,86.72,12800000.0
2007-10-19 10:14:00,86.72,86.731,86.692,86.692,11200000.0
2007-10-19 10:15:00,86.692,86.702,86.692,86.692,12800000.0
2007-10-19 10:16:00,86.691,86.698,86.69,86.691,12800000.0
2007-10-19 10:17:00,86.674,86.675,86.668,86.669,11200000.0
2007-10-19 10:18:00,86.678,86.686,86.661,86.686,11200000.0
2007-10-19 10:19:00,86.681,86.681,86.672,86.677,11200000.0
2007-10-19 10:20:00,86.683,86.683,86.674,86.679,17600000.0
2007-10-19 10:21:00,86.661,86.699,86.661,86.698,16000000.0
2007-10-19 10:22:00,86.703,86.711,86.7,86.705,11200000.0
2007-10-19 10:23:00,86.706,86.707,86.694,86.705,11200000.0
2007-10-19 10:24:00,86.7,86.713,86.7,86.711,12800000.0
2007-10-19 10:25:00,86.692,86.692,86.672,86.688,11200000.0
2007-10-19 10:26:00,86.683,86.683,86.671,86.682,12200000.0
2007-10-19 10:27:00,86.683,86.693,86.683,86.689,11200000.0
2007-10-19 10:28:00,86.688,86.696,86.685,86.685,12800000.0
2007-10-19 10:29:00,86.684,86.684,86.674,86.674,11200000.0
2007-10-19 10:30:00,86.66,86.714,86.66,86.713,12800000.0
2007-10-19 10:31:00,86.729,86.734,86.721,86.726,12800000.0
2007-10-19 10:32:00,86.719,86.719,86.688,86.688,17600000.0
2007-10-19 10:33:00,86.684,86.692,86.684,86.687,11200000.0
2007-10-19 10:34:00,86.696,86.699,86.679,86.679,11200000.0
2007-10-19 10:35:00,86.651,86.651,86.613,86.613,11000000.0
2007-10-19 10:36:00,86.603,86.608,86.583,86.583,11200000.0
2007-10-19 10:37:00,86.567,86.567,86.464,86.537,11200000.0
2007-10-19 10:38:00,86.537,86.54,86.526,86.537,12800000.0
2007-10-19 10:39:00,86.528,86.534,86.525,86.527,10600000.0
2007-10-19 10:40:00,86.542,86.542,86.516,86.516,16000000.0
2007-10-19 10:41:00,86.522,86.565,86.522,86.565,12800000.0
2007-10-19 10:42:00,86.573,86.604,86.57,86.604,11200000.0
2007-10-19 10:43:00,86.608,86.608,86.588,86.588,11200000.0
2007-10-19 10:44:00,86.599,86.611,86.59,86.59,13200000.0
2007-10-19 10:45:00,86.566,86.583,86.561,86.583,12800000.0
2007-10-19 10:46:00,86.586,86.586,86.569,86.57,12800000.0
2007-10-19 10:47:00,86.561,86.561,86.528,86.552,12800000.0
2007-10-19 10:48:00,86.532,86.532,86.507,86.519,12800000.0
2007-10-19 10:49:00,86.487,86.499,86.487,86.499,11200000.0
2007-10-19 10:50:00,86.512,86.512,86.475,86.475,16000000.0
2007-10-19 10:51:00,86.47,86.497,86.47,86.497,17600000.0
2007-10-19 10:52:00,86.493,86.493,86.468,86.481,11200000.0
2007-10-19 10:53:00,86.477,86.477,86.453,86.46,11200000.0
2007-10-19 10:54:00,86.468,86.472,86.46,86.469,17600000.0
2007-10-19 10:55:00,86.47,86.482,86.469,86.472,11600000.0
2007-10-19 10:56:00,86.476,86.481,86.467,86.467,17600000.0
2007-10-19 10:57:00,86.487,86.527,86.487,86.527,16000000.0
2007-10-19 10:58:00,86.54,86.54,86.442,86.527,12800000.0
2007-10-19 10:59:00,86.527,86.534,86.525,86.527,11200000.0
2007-10-19 11:00:00,86.518,86.524,86.515,86.523,12800000.0
2007-10-19 11:01:00,86.533,86.533,86.525,86.533,12800000.0
2007-10-19 11:02:00,86.538,86.541,86.531,86.539,16000000.0
2007-10-19 11:03:00,86.547,86.547,86.512,86.518,12800000.0
2007-10-19 11:04:00,86.541,86.549,86.541,86.545,14400000.0
2007-10-19 11:05:00,86.542,86.565,86.542,86.565,17600000.0
2007-10-19 11:06:00,86.566,86.574,86.557,86.574,17600000.0
2007-10-19 11:07:00,86.567,86.595,86.565,86.595,17600000.0
2007-10-19 11:08:00,86.534,86.601,86.534,86.601,11200000.0
2007-10-19 11:09:00,86.622,86.635,86.621,86.635,17600000.0
2007-10-19 11:10:00,86.635,86.636,86.627,86.632,12800000.0
2007-10-19 11:11:00,86.625,86.625,86.615,86.616,11200000.0
2007-10-19 11:12:00,86.604,86.61,86.591,86.591,18000000.0
2007-10-19 11:13:00,86.599,86.599,86.573,86.586,14400000.0
2007-10-19 11:14:00,86.594,86.602,86.594,86.597,11200000.0
2007-10-19 11:15:00,86.594,86.594,86.569,86.575,11200000.0
2007-10-19 11:16:00,86.569,86.579,86.569,86.579,12800000.0
2007-10-19 11:17:00,86.566,86.566,86.542,86.554,11200000.0
2007-10-19 11:18:00,86.571,86.575,86.57,86.575,12800000.0
2007-10-19 11:19:00,86.566,86.566,86.556,86.565,17600000.0
2007-10-19 11:20:00,86.57,86.58,86.563,86.577,12800000.0
2007-10-19 11:21:00,86.58,86.58,86.564,86.565,14400000.0
2007-10-19 11:22:00,86.559,86.564,86.547,86.564,12800000.0
2007-10-19 11:23:00,86.572,86.587,86.565,86.583,11200000.0
2007-10-19 11:24:00,86.615,86.615,86.604,86.614,12800000.0
2007-10-19 11:25:00,86.646,86.679,86.646,86.668,17600000.0
2007-10-19 11:26:00,86.662,86.662,86.651,86.655,14400000.0
2007-10-19 11:27:00,86.663,86.67,86.648,86.67,11200000.0
2007-10-19 11:28:00,86.664,86.67,86.656,86.656,13800000.0
2007-10-19 11:29:00,86.669,86.669,86.658,86.658,13800000.0
2007-10-19 11:30:00,86.652,86.652,86.635,86.635,14400000.0
2007-10-19 11:31:00,86.621,86.621,86.613,86.616,11200000.0
2007-10-19 11:32:00,86.628,86.634,86.625,86.633,17600000.0
2007-10-19 11:33:00,86.635,86.646,86.631,86.631,12800000.0
2007-10-19 11:34:00,86.639,86.65,86.638,86.641,12800000.0
2007-10-19 11:35:00,86.644,86.658,86.644,86.657,11200000.0
2007-10-19 11:36:00,86.651,86.663,86.651,86.663,12800000.0
2007-10-19 11:37:00,86.664,86.668,86.656,86.656,11200000.0
2007-10-19 11:38:00,86.66,86.67,86.66,86.661,11200000.0
2007-10-19 11:39:00,86.664,86.672,86.654,86.668,11200000.0
2007-10-19 11:40:00,86.648,86.651,86.645,86.651,11200000.0
2007-10-19 11:41:00,86.645,86.645,86.624,86.624,16000000.0
2007-10-19 11:42:00,86.622,86.637,86.621,86.634,17600000.0
2007-10-19 11:43:00,86.641,86.643,86.629,86.63,11200000.0
2007-10-19 11:44:00,86.624,86.644,86.624,86.644,11200000.0
2007-10-19 11:45:00,86.641,86.643,86.628,86.628,14400000.0
2007-10-19 11:46:00,86.627,86.635,86.621,86.621,11200000.0
2007-10-19 11:47:00,86.599,86.623,86.593,86.623,17600000.0
2007-10-19 11:48:00,86.626,86.63,86.613,86.63,11200000.0
2007-10-19 11:49:00,86.636,86.638,86.624,86.624,12800000.0
2007-10-19 11:50:00,86.619,86.631,86.618,86.631,12200000.0
2007-10-19 11:51:00,86.634,86.653,86.634,86.649,11600000.0
2007-10-19 11:52:00,86.661,86.661,86.639,86.642,11200000.0
2007-10-19 11:53:00,86.647,86.661,86.637,86.65,16000000.0
2007-10-19 11:54:00,86.662,86.673,86.661,86.662,14400000.0
2007-10-19 11:55:00,86.647,86.655,86.586,86.645,11200000.0
2007-10-19 11:56:00,86.638,86.647,86.638,86.647,12800000.0
2007-10-19 11:57:00,86.64,86.64,86.63,86.639,17600000.0
2007-10-19 11:58:00,86.648,86.657,86.648,86.657,11200000.0
2007-10-19 11:59:00,86.659,86.688,86.657,86.688,11200000.0
2007-10-19 12:00:00,86.709,86.709,86.696,86.696,11200000.0
2007-10-19 12:01:00,86.686,86.707,86.686,86.701,11200000.0
2007-10-19 12:02:00,86.747,86.8,86.747,86.8,14400000.0
2007-10-19 12:03:00,86.796,86.841,86.796,86.841,11200000.0
2007-10-19 12:04:00,86.87,86.941,86.87,86.941,17600000.0
2007-10-19 12:05:00,86.941,86.941,86.897,86.9,17600000.0
2007-10-19 12:06:00,86.911,86.914,86.899,86.904,12200000.0
2007-10-19 12:07:00,86.916,86.947,86.911,86.947,11200000.0
2007-10-19 12:08:00,86.936,86.936,86.925,86.934,11200000.0
2007-10-19 12:09:00,86.91,86.91,86.882,86.903,14400000.0
2007-10-19 12:10:00,86.901,86.911,86.897,86.9,11200000.0
2007-10-19 12:11:00,86.898,86.904,86.895,86.895,12800000.0
2007-10-19 12:12:00,86.885,86.885,86.858,86.86,11200000.0
2007-10-19 12:13:00,86.85,86.85,86.829,86.839,11200000.0
2007-10-19 12:14:00,86.866,86.963,86.866,86.963,12800000.0
2007-10-19 12:15:00,86.982,86.982,86.955,86.955,12800000.0
2007-10-19 12:16:00,86.95,86.974,86.949,86.949,12800000.0
2007-10-19 12:17:00,86.967,87.034,86.918,87.034,17600000.0
2007-10-19 12:18:00,87.065,87.094,87.065,87.083,16000000.0
2007-10-19 12:19:00,87.069,87.088,87.069,87.088,12800000.0
2007-10-19 12:20:00,87.081,87.089,87.066,87.067,14400000.0
2007-10-19 12:21:00,87.079,87.079,87.049,87.049,16000000.0
2007-10-19 12:22:00,87.06,87.073,87.06,87.064,15400000.0
2007-10-19 12:23:00,87.042,87.042,87.021,87.021,14400000.0
2007-10-19 12:24:00,87.008,87.022,87.008,87.011,12800000.0
2007-10-19 12:25:00,87.016,87.019,87.01,87.014,11200000.0
2007-10-19 12:26:00,86.995,86.995,86.986,86.992,11200000.0
2007-10-19 12:27:00,86.986,86.993,86.984,86.99,11200000.0
2007-10-19 12:28:00,87.002,87.033,86.997,87.031,12800000.0
2007-10-19 12:29:00,87.032,87.062,87.032,87.062,17600000.0
2007-10-19 12:30:00,87.074,87.089,87.074,87.084,18000000.0
2007-10-19 12:31:00,87.085,87.092,87.078,87.089,12800000.0
2007-10-19 12:32:00,87.083,87.088,87.075,87.081,12800000.0
2007-10-19 12:33:00,87.088,87.141,87.088,87.141,14400000.0
2007-10-19 12:34:00,87.152,87.189,87.152,87.189,12800000.0
2007-10-19 12:35:00,87.21,87.223,87.207,87.208,11200000.0
2007-10-19 12:36:00,87.219,87.243,87.219,87.243,11200000.0
2007-10-19 12:37:00,87.255,87.263,87.227,87.228,11200000.0
2007-10-19 12:38:00,87.216,87.219,87.127,87.174,17600000.0
2007-10-19 12:39:00,87.164,87.174,87.163,87.173,16000000.0
2007-10-19 12:40:00,87.175,87.185,87.163,87.165,15400000.0
2007-10-19 12:41:00,87.145,87.159,87.144,87.144,12800000.0
2007-10-19 12:42:00,87.144,87.144,87.132,87.138,14400000.0
2007-10-19 12:43:00,87.127,87.144,87.127,87.144,12800000.0
2007-10-19 12:44:00,87.143,87.15,87.128,87.135,17600000.0
2007-10-19 12:45:00,87.146,87.152,87.141,87.152,16000000.0
2007-10-19 12:46:00,87.169,87.169,87.162,87.169,12800000.0
2007-10-19 12:47:00,87.155,87.155,87.114,87.125,12800000.0
2007-10-19 12:48:00,87.134,87.134,87.117,87.125,11200000.0
2007-10-19 12:49:00,87.119,87.12,87.11,87.114,16000000.0
2007-10-19 12:50:00,87.13,87.13,87.115,87.117,14400000.0
2007-10-19 12:51:00,87.103,87.118,87.097,87.097,11200000.0
2007-10-19 12:52:00,87.111,87.111,87.09,87.094,11200000.0
2007-10-19 12:53:00,87.086,87.088,87.077,87.077,11200000.0
2007-10-19 12:54:00,87.102,87.103,87.09,87.09,12800000.0
2007-10-19 12:55:00,87.096,87.109,87.096,87.103,16000000.0
2007-10-19 12:56:00,87.113,87.122,87.113,87.119,11200000.0
2007-10-19 12:57:00,87.123,87.164,87.123,87.164,11200000.0
2007-10-19 12:58:00,87.176,87.201,87.175,87.194,17000000.0
2007-10-19 12:59:00,87.186,87.195,87.184,87.184,16000000.0
2007-10-19 13:00:00,87.195,87.219,87.194,87.219,12800000.0
2007-10-19 13:01:00,87.209,87.229,87.209,87.228,14400000.0
2007-10-19 13:02:00,87.223,87.229,87.218,87.218,12800000.0
2007-10-19 13:03:00,87.199,87.218,87.198,87.203,16000000.0
2007-10-19 13:04:00,87.196,87.201,87.177,87.177,11200000.0
2007-10-19 13:05:00,87.17,87.17,87.153,87.158,12800000.0
2007-10-19 13:06:00,87.156,87.192,87.156,87.192,11200000.0
2007-10-19 13:07:00,87.208,87.209,87.197,87.197,14400000.0
2007-10-19 13:08:00,87.199,87.201,87.184,87.184,17600000.0
2007-10-19 13:09:00,87.191,87.193,87.179,87.193,12800000.0
2007-10-19 13:10:00,87.171,87.179,87.151,87.151,16400000.0
2007-10-19 13:11:00,87.185,87.185,87.176,87.176,11200000.0
2007-10-19 13:12:00,87.193,87.193,87.185,87.185,12800000.0
2007-10-19 13:13:00,87.176,87.176,87.144,87.148,17600000.0
2007-10-19 13:14:00,87.161,87.179,87.161,87.162,12800000.0
2007-10-19 13:15:00,87.19,87.201,87.19,87.195,12800000.0
2007-10-19 13:16:00,87.184,87.184,87.155,87.166,17600000.0
2007-10-19 13:17:00,87.139,87.158,87.138,87.158,12800000.0
2007-10-19 13:18:00,87.18,87.193,87.18,87.193,11200000.0
2007-10-19 13:19:00,87.187,87.187,87.177,87.183,16000000.0
2007-10-19 13:20:00,87.199,87.215,87.197,87.208,17600000.0
2007-10-19 13:21:00,87.202,87.202,87.179,87.194,11200000.0
2007-10-19 13:22:00,87.191,87.196,87.184,87.196,12200000.0
2007-10-19 13:23:00,87.208,87.208,87.179,87.179,12800000.0
2007-10-19 13:24:00,87.17,87.172,87.158,87.158,11200000.0
2007-10-19 13:25:00,87.166,87.18,87.166,87.178,17600000.0
2007-10-19 13:26:00,87.198,87.198,87.174,87.176,17600000.0
2007-10-19 13:27:00,87.147,87.155,87.147,87.152,12800000.0
2007-10-19 13:28:00,87.136,87.147,87.045,87.147,16000000.0
2007-10-19 13:29:00,87.155,87.175,87.085,87.172,11200000.0
2007-10-19 13:30:00,87.198,87.203,87.198,87.2,12800000.0
2007-10-19 13:31:00,87.192,87.192,87.175,87.175,10600000.0
2007-10-19 13:32:00,87.158,87.158,87.08,87.08,11200000.0
2007-10-19 13:33:00,87.048,87.048,87.034,87.04,19600000.0
2007-10-19 13:34:00,87.028,87.046,87.028,87.029,12800000.0
2007-10-19 13:35:00,87.037,87.04,87.032,87.038,37200000.0
2007-10-19 13:36:00,87.034,87.049,87.034,87.043,17600000.0
2007-10-19 13:37:00,87.04,87.053,87.04,87.047,14400000.0
2007-10-19 13:38:00,87.046,87.048,87.036,87.043,33600000.0
2007-10-19 13:39:00,87.042,87.051,87.04,87.051,14400000.0
2007-10-19 13:40:00,87.065,87.066,87.059,87.063,40400000.0
2007-10-19 13:41:00,87.062,87.073,87.055,87.073,16000000.0
2007-10-19 13:42:00,87.067,87.069,87.048,87.048,11200000.0
2007-10-19 13:43:00,87.065,87.079,87.065,87.079,27200000.0
2007-10-19 13:44:00,87.094,87.102,87.09,87.09,33600000.0
2007-10-19 13:45:00,87.112,87.121,87.103,87.11,20800000.0
2007-10-19 13:46:00,87.074,87.086,87.07,87.08,24000000.0
2007-10-19 13:47:00,87.091,87.091,87.05,87.05,12800000.0
2007-10-19 13:48:00,87.04,87.045,87.033,87.042,12800000.0
2007-10-19 13:49:00,87.04,87.05,87.03,87.03,17600000.0
2007-10-19 13:50:00,87.012,87.033,87.012,87.031,11200000.0
2007-10-19 13:51:00,87.033,87.038,87.033,87.036,23400000.0
2007-10-19 13:52:00,87.031,87.031,87.007,87.007,12800000.0
2007-10-19 13:53:00,87.015,87.031,87.015,87.031,17600000.0
2007-10-19 13:54:00,87.02,87.02,86.999,86.999,25600000.0
2007-10-19 13:55:00,86.985,86.992,86.981,86.987,13800000.0
2007-10-19 13:56:00,86.982,86.985,86.968,86.969,14400000.0
2007-10-19 13:57:00,86.967,86.979,86.963,86.979,29200000.0
2007-10-19 13:58:00,86.99,86.99,86.977,86.977,14400000.0
2007-10-19 13:59:00,86.97,86.97,86.951,86.962,32000000.0
2007-10-19 14:00:00,86.95,86.95,86.931,86.933,48000000.0
2007-10-19 14:01:00,86.938,86.938,86.924,86.924,31400000.0
2007-10-19 14:02:00,86.913,86.917,86.912,86.916,14400000.0
2007-10-19 14:03:00,86.912,86.912,86.905,86.907,14400000.0
2007-10-19 14:04:00,86.909,86.909,86.881,86.881,11600000.0
2007-10-19 14:05:00,86.869,86.891,86.869,86.891,24000000.0
2007-10-19 14:06:00,86.898,86.916,86.898,86.916,36800000.0
2007-10-19 14:07:00,86.921,86.93,86.918,86.93,40000000.0
2007-10-19 14:08:00,86.925,86.925,86.909,86.909,16000000.0
2007-10-19 14:09:00,86.909,86.923,86.909,86.916,32400000.0
2007-10-19 14:10:00,86.899,86.899,86.885,86.887,33600000.0
2007-10-19 14:11:00,86.883,86.891,86.882,86.891,14400000.0
2007-10-19 14:12:00,86.888,86.902,86.888,86.897,27200000.0
2007-10-19 14:13:00,86.917,86.93,86.915,86.93,14400000.0
2007-10-19 14:14:00,86.938,86.938,86.922,86.922,12800000.0
2007-10-19 14:15:00,86.931,86.945,86.931,86.945,28800000.0
2007-10-19 14:16:00,86.955,86.963,86.949,86.961,25600000.0
2007-10-19 14:17:00,86.952,86.96,86.951,86.951,12800000.0
2007-10-19 14:18:00,86.945,86.957,86.945,86.957,16000000.0
2007-10-19 14:19:00,86.965,86.965,86.955,86.955,13200000.0
2007-10-19 14:20:00,86.959,86.976,86.959,86.974,25600000.0
2007-10-19 14:21:00,86.974,86.977,86.944,86.957,28200000.0
2007-10-19 14:22:00,86.97,86.99,86.97,86.984,24000000.0
2007-10-19 14:23:00,86.989,86.989,86.952,86.967,48000000.0
2007-10-19 14:24:00,86.955,86.955,86.92,86.924,12800000.0
2007-10-19 14:25:00,86.92,86.944,86.92,86.937,13200000.0
2007-10-19 14:26:00,86.943,86.978,86.942,86.977,12800000.0
2007-10-19 14:27:00,86.992,86.994,86.97,86.973,17000000.0
2007-10-19 14:28:00,86.966,86.966,86.951,86.961,10600000.0
2007-10-19 14:29:00,86.975,86.981,86.972,86.973,36800000.0
2007-10-19 14:30:00,86.95,86.962,86.948,86.953,22400000.0
2007-10-19 14:31:00,86.974,86.992,86.974,86.991,20800000.0
2007-10-19 14:32:00,86.987,86.987,86.973,86.977,40000000.0
2007-10-19 14:33:00,86.96,86.96,86.931,86.931,24000000.0
2007-10-19 14:34:00,86.941,86.991,86.941,86.991,33600000.0
2007-10-19 14:35:00,87.005,87.011,86.992,87.01,14400000.0
2007-10-19 14:36:00,87.028,87.047,87.028,87.042,12800000.0
2007-10-19 14:37:00,87.047,87.06,87.045,87.06,11200000.0
2007-10-19 14:38:00,87.067,87.07,87.062,87.063,56000000.0
2007-10-19 14:39:00,87.049,87.062,87.035,87.035,12800000.0
2007-10-19 14:40:00,87.026,87.039,87.021,87.029,14400000.0
2007-10-19 14:41:00,87.04,87.057,87.04,87.042,56400000.0
2007-10-19 14:42:00,87.03,87.035,87.024,87.025,12800000.0
2007-10-19 14:43:00,87.023,87.025,87.008,87.008,25600000.0
2007-10-19 14:44:00,87.007,87.013,87.007,87.013,11200000.0
2007-10-19 14:45:00,87.026,87.035,87.023,87.023,11200000.0
2007-10-19 14:46:00,87.016,87.037,87.016,87.037,11200000.0
2007-10-19 14:47:00,87.05,87.061,87.05,87.052,16000000.0
2007-10-19 14:48:00,87.054,87.07,87.054,87.065,19200000.0
2007-10-19 14:49:00,87.058,87.064,87.055,87.063,32000000.0
2007-10-19 14:50:00,87.047,87.047,87.027,87.027,28800000.0
2007-10-19 14:51:00,87.01,87.021,87.01,87.017,32000000.0
2007-10-19 14:52:00,87.038,87.044,87.038,87.044,12800000.0
2007-10-19 14:53:00,87.049,87.049,87.033,87.033,17600000.0
2007-10-19 14:54:00,87.047,87.063,87.047,87.063,12800000.0
2007-10-19 14:55:00,87.058,87.058,87.048,87.05,16000000.0
2007-10-19 14:56:00,87.063,87.064,87.038,87.038,12800000.0
2007-10-19 14:57:00,87.047,87.048,87.042,87.043,12800000.0
2007-10-19 14:58:00,87.049,87.049,87.036,87.04,17600000.0
2007-10-19 14:59:00,87.051,87.061,87.048,87.053,16000000.0
2007-10-19 15:00:00,87.054,87.06,87.047,87.06,14400000.0
2007-10-19 15:01:00,87.062,87.071,87.061,87.061,12800000.0
2007-10-19 15:02:00,87.084,87.092,87.08,87.089,27200000.0
2007-10-19 15:03:00,87.081,87.081,87.071,87.074,12800000.0
2007-10-19 15:04:00,87.082,87.088,87.075,87.08,23400000.0
2007-10-19 15:05:00,87.077,87.079,87.069,87.078,11200000.0
2007-10-19 15:06:00,87.071,87.083,87.069,87.069,11200000.0
2007-10-19 15:07:00,87.074,87.076,87.064,87.064,25600000.0
2007-10-19 15:08:00,87.063,87.065,87.057,87.059,22800000.0
2007-10-19 15:09:00,87.045,87.046,87.035,87.035,16000000.0
2007-10-19 15:10:00,87.045,87.047,87.032,87.032,40000000.0
2007-10-19 15:11:00,87.038,87.04,87.033,87.04,32000000.0
2007-10-19 15:12:00,87.007,87.007,86.977,86.977,8000000.0
2007-10-19 15:13:00,86.969,86.988,86.969,86.988,44200000.0
2007-10-19 15:14:00,87.011,87.022,86.996,87.022,34600000.0
2007-10-19 15:15:00,87.022,87.036,87.007,87.036,22800000.0
2007-10-19 15:16:00,87.045,87.069,87.045,87.069,36800000.0
2007-10-19 15:17:00,87.044,87.044,87.01,87.018,22400000.0
2007-10-19 15:18:00,87.024,87.05,87.015,87.05,22400000.0
2007-10-19 15:19:00,87.069,87.069,87.024,87.024,16000000.0
2007-10-19 15:20:00,87.019,87.042,87.019,87.042,24000000.0
2007-10-19 15:21:00,87.076,87.095,87.076,87.095,14400000.0
2007-10-19 15:22:00,87.074,87.097,87.07,87.097,13800000.0
2007-10-19 15:23:00,87.108,87.108,87.098,87.099,48000000.0
2007-10-19 15:24:00,87.1,87.121,87.1,87.12,25000000.0
2007-10-19 15:25:00,87.107,87.117,87.107,87.107,27200000.0
2007-10-19 15:26:00,87.088,87.088,87.053,87.053,40000000.0
2007-10-19 15:27:00,87.037,87.055,87.037,87.055,28800000.0
2007-10-19 15:28:00,87.054,87.059,87.049,87.049,70800000.0
2007-10-19 15:29:00,87.046,87.046,86.955,87.046,45800000.0
2007-10-19 15:30:00,86.962,87.067,86.906,86.918,114600000.0
2007-10-19 15:31:00,86.992,86.993,86.978,86.978,60800000.0
2007-10-19 15:32:00,86.979,86.979,86.966,86.969,30400000.0
2007-10-19 15:33:00,86.96,86.96,86.939,86.939,30400000.0
2007-10-19 15:34:00,86.927,86.927,86.812,86.812,22400000.0
2007-10-19 15:35:00,86.781,86.804,86.78,86.804,33600000.0
2007-10-19 15:36:00,86.812,86.831,86.812,86.815,32000000.0
2007-10-19 15:37:00,86.815,86.815,86.766,86.766,30400000.0
2007-10-19 15:38:00,86.746,86.746,86.712,86.712,59200000.0
2007-10-19 15:39:00,86.706,86.715,86.697,86.697,37200000.0
2007-10-19 15:40:00,86.662,86.662,86.6,86.623,35200000.0
2007-10-19 15:41:00,86.628,86.64,86.598,86.598,25600000.0
2007-10-19 15:42:00,86.581,86.585,86.514,86.514,43200000.0
2007-10-19 15:43:00,86.511,86.511,86.461,86.461,27200000.0
2007-10-19 15:44:00,86.421,86.421,86.348,86.418,27200000.0
2007-10-19 15:45:00,86.457,86.482,86.444,86.482,16000000.0
2007-10-19 15:46:00,86.472,86.472,86.43,86.469,14400000.0
2007-10-19 15:47:00,86.497,86.577,86.497,86.577,30400000.0
2007-10-19 15:48:00,86.617,86.646,86.612,86.646,27200000.0
2007-10-19 15:49:00,86.659,86.684,86.653,86.656,11200000.0
2007-10-19 15:50:00,86.646,86.646,86.633,86.64,11200000.0
2007-10-19 15:51:00,86.637,86.643,86.635,86.638,43200000.0
2007-10-19 15:52:00,86.642,86.642,86.636,86.637,20800000.0
2007-10-19 15:53:00,86.648,86.651,86.637,86.651,24000000.0
2007-10-19 15:54:00,86.669,86.686,86.664,86.67,28200000.0
2007-10-19 15:55:00,86.667,86.667,86.605,86.605,24000000.0
2007-10-19 15:56:00,86.573,86.597,86.573,86.596,51200000.0
2007-10-19 15:57:00,86.592,86.642,86.592,86.642,12800000.0
2007-10-19 15:58:00,86.658,86.658,86.63,86.63,19200000.0
2007-10-19 15:59:00,86.629,86.658,86.629,86.658,36800000.0
2007-10-19 16:00:00,86.689,86.728,86.689,86.716,50600000.0
2007-10-19 16:01:00,86.715,86.723,86.713,86.723,41600000.0
2007-10-19 16:02:00,86.676,86.678,86.63,86.63,22400000.0
2007-10-19 16:03:00,86.614,86.623,86.586,86.586,64000000.0
2007-10-19 16:04:00,86.511,86.511,86.455,86.455,44800000.0
2007-10-19 16:05:00,86.432,86.432,86.316,86.316,48000000.0
2007-10-19 16:06:00,86.298,86.303,86.244,86.244,34600000.0
2007-10-19 16:07:00,86.284,86.298,86.279,86.298,31400000.0
2007-10-19 16:08:00,86.322,86.4,86.322,86.4,44800000.0
2007-10-19 16:09:00,86.427,86.462,86.427,86.462,44800000.0
2007-10-19 16:10:00,86.467,86.477,86.463,86.466,41600000.0
2007-10-19 16:11:00,86.455,86.455,86.432,86.434,14400000.0
2007-10-19 16:12:00,86.413,86.413,86.379,86.397,55400000.0
2007-10-19 16:13:00,86.419,86.419,86.406,86.407,11200000.0
2007-10-19 16:14:00,86.43,86.475,86.43,86.475,49000000.0
2007-10-19 16:15:00,86.479,86.491,86.478,86.491,59600000.0
2007-10-19 16:16:00,86.501,86.525,86.501,86.522,17600000.0
2007-10-19 16:17:00,86.533,86.533,86.522,86.527,38400000.0
2007-10-19 16:18:00,86.486,86.497,86.485,86.494,38400000.0
2007-10-19 16:19:00,86.481,86.486,86.466,86.471,22400000.0
2007-10-19 16:20:00,86.467,86.493,86.463,86.493,11200000.0
2007-10-19 16:21:00,86.515,86.53,86.515,86.53,27200000.0
2007-10-19 16:22:00,86.527,86.58,86.527,86.58,41600000.0
2007-10-19 16:23:00,86.601,86.629,86.601,86.609,43200000.0
2007-10-19 16:24:00,86.603,86.609,86.574,86.574,17600000.0
2007-10-19 16:25:00,86.558,86.571,86.547,86.571,33600000.0
2007-10-19 16:26:00,86.56,86.578,86.56,86.567,17000000.0
2007-10-19 16:27:00,86.555,86.561,86.536,86.541,35200000.0
2007-10-19 16:28:00,86.546,86.551,86.542,86.546,27200000.0
2007-10-19 16:29:00,86.541,86.543,86.528,86.543,11200000.0
2007-10-19 16:30:00,86.552,86.552,86.491,86.491,43200000.0
2007-10-19 16:31:00,86.464,86.481,86.464,86.467,41000000.0
2007-10-19 16:32:00,86.473,86.473,86.453,86.458,12800000.0
2007-10-19 16:33:00,86.452,86.452,86.404,86.404,27200000.0
2007-10-19 16:34:00,86.389,86.389,86.323,86.323,35200000.0
2007-10-19 16:35:00,86.289,86.303,86.289,86.303,52800000.0
2007-10-19 16:36:00,86.316,86.334,86.315,86.333,51200000.0
2007-10-19 16:37:00,86.348,86.359,86.348,86.355,41600000.0
2007-10-19 16:38:00,86.378,86.396,86.351,86.396,40400000.0
2007-10-19 16:39:00,86.402,86.418,86.402,86.417,35200000.0
2007-10-19 16:40:00,86.403,86.413,86.379,86.379,55400000.0
2007-10-19 16:41:00,86.356,86.356,86.291,86.301,73600000.0
2007-10-19 16:42:00,86.305,86.338,86.285,86.337,54400000.0
2007-10-19 16:43:00,86.366,86.366,86.306,86.306,17600000.0
2007-10-19 16:44:00,86.273,86.273,86.203,86.203,11200000.0
2007-10-19 16:45:00,86.161,86.173,86.155,86.161,56400000.0
2007-10-19 16:46:00,86.164,86.164,86.068,86.068,12200000.0
2007-10-19 16:47:00,86.059,86.146,86.059,86.146,70400000.0
2007-10-19 16:48:00,86.215,86.293,86.215,86.284,52800000.0
2007-10-19 16:49:00,86.308,86.309,86.297,86.305,36800000.0
2007-10-19 16:50:00,86.292,86.329,86.273,86.329,75200000.0
2007-10-19 16:51:00,86.342,86.369,86.302,86.302,32000000.0
2007-10-19 16:52:00,86.323,86.36,86.323,86.36,46400000.0
2007-10-19 16:53:00,86.35,86.35,86.32,86.32,30800000.0
2007-10-19 16:54:00,86.317,86.337,86.317,86.337,10600000.0
2007-10-19 16:55:00,86.34,86.34,86.267,86.267,27000000.0
2007-10-19 16:56:00,86.259,86.288,86.259,86.288,36200000.0
2007-10-19 16:57:00,86.229,86.229,86.137,86.137,18600000.0
2007-10-19 16:58:00,86.082,86.082,86.043,86.056,12800000.0
2007-10-19 16:59:00,86.057,86.1,86.057,86.1,51000000.0
2007-10-19 17:00:00,86.134,86.178,86.133,86.178,49600000.0
2007-10-19 17:01:00,86.216,86.291,86.216,86.291,40400000.0
2007-10-19 17:02:00,86.279,86.279,86.195,86.195,33600000.0
2007-10-19 17:03:00,86.2,86.217,86.19,86.216,44800000.0
2007-10-19 17:04:00,86.212,86.215,86.187,86.203,41600000.0
2007-10-19 17:05:00,86.211,86.262,86.211,86.252,54400000.0
2007-10-19 17:06:00,86.268,86.293,86.255,86.255,58000000.0
2007-10-19 17:07:00,86.251,86.254,86.233,86.234,34600000.0
2007-10-19 17:08:00,86.233,86.268,86.233,86.267,68800000.0
2007-10-19 17:09:00,86.276,86.294,86.276,86.291,59200000.0
2007-10-19 17:10:00,86.299,86.299,86.276,86.295,25600000.0
2007-10-19 17:11:00,86.285,86.315,86.277,86.315,38400000.0
2007-10-19 17:12:00,86.315,86.332,86.31,86.332,25600000.0
2007-10-19 17:13:00,86.318,86.326,86.316,86.32,28800000.0
2007-10-19 17:14:00,86.326,86.331,86.323,86.331,22400000.0
2007-10-19 17:15:00,86.321,86.325,86.307,86.325,19200000.0
2007-10-19 17:16:00,86.33,86.33,86.296,86.31,17600000.0
2007-10-19 17:17:00,86.331,86.34,86.325,86.325,37800000.0
2007-10-19 17:18:00,86.334,86.347,86.323,86.347,57600000.0
2007-10-19 17:19:00,86.337,86.352,86.323,86.323,24000000.0
2007-10-19 17:20:00,86.312,86.312,86.268,86.268,16000000.0
2007-10-19 17:21:00,86.231,86.231,86.196,86.196,28800000.0
2007-10-19 17:22:00,86.186,86.186,86.142,86.142,19200000.0
2007-10-19 17:23:00,86.133,86.133,86.125,86.129,11200000.0
2007-10-19 17:24:00,86.126,86.126,86.104,86.113,12800000.0
2007-10-19 17:25:00,86.14,86.178,86.14,86.178,17600000.0
2007-10-19 17:26:00,86.205,86.227,86.205,86.227,35200000.0
2007-10-19 17:27:00,86.252,86.327,86.252,86.327,45800000.0
2007-10-19 17:28:00,86.326,86.368,86.326,86.359,32000000.0
2007-10-19 17:29:00,86.363,86.37,86.354,86.37,27200000.0
2007-10-19 17:30:00,86.365,86.368,86.353,86.353,17600000.0
2007-10-19 17:31:00,86.361,86.361,86.225,86.225,87400000.0
2007-10-19 17:32:00,86.197,86.197,86.144,86.144,53200000.0
2007-10-19 17:33:00,86.114,86.114,86.071,86.071,36800000.0
2007-10-19 17:34:00,86.075,86.084,86.066,86.077,64000000.0
2007-10-19 17:35:00,86.088,86.094,86.085,86.087,42600000.0
2007-10-19 17:36:00,86.102,86.172,86.102,86.172,33600000.0
2007-10-19 17:37:00,86.219,86.281,86.219,86.278,16000000.0
2007-10-19 17:38:00,86.257,86.257,86.213,86.213,35200000.0
2007-10-19 17:39:00,86.184,86.196,86.177,86.196,16000000.0
2007-10-19 17:40:00,86.21,86.21,86.18,86.201,74600000.0
2007-10-19 17:41:00,86.206,86.212,86.202,86.202,12800000.0
2007-10-19 17:42:00,86.216,86.223,86.203,86.203,12800000.0
2007-10-19 17:43:00,86.207,86.223,86.2,86.223,17600000.0
2007-10-19 17:44:00,86.242,86.27,86.232,86.27,30400000.0
2007-10-19 17:45:00,86.277,86.277,86.233,86.233,30400000.0
2007-10-19 17:46:00,86.227,86.25,86.227,86.235,41000000.0
2007-10-19 17:47:00,86.253,86.27,86.253,86.27,57000000.0
2007-10-19 17:48:00,86.29,86.328,86.29,86.317,57600000.0
2007-10-19 17:49:00,86.349,86.367,86.345,86.366,46400000.0
2007-10-19 17:50:00,86.419,86.518,86.419,86.518,12800000.0
2007-10-19 17:51:00,86.522,86.544,86.522,86.525,49600000.0
2007-10-19 17:52:00,86.529,86.543,86.529,86.537,43200000.0
2007-10-19 17:53:00,86.54,86.551,86.533,86.551,34000000.0
2007-10-19 17:54:00,86.533,86.557,86.533,86.557,38400000.0
2007-10-19 17:55:00,86.549,86.552,86.53,86.53,40000000.0
2007-10-19 17:56:00,86.541,86.541,86.512,86.512,44800000.0
2007-10-19 17:57:00,86.505,86.511,86.503,86.511,36800000.0
2007-10-19 17:58:00,86.511,86.511,86.492,86.492,18400000.0
2007-10-19 17:59:00,86.506,86.535,86.506,86.535,61800000.0
2007-10-19 18:00:00,86.534,86.549,86.512,86.512,50600000.0
2007-10-19 18:01:00,86.503,86.503,86.491,86.491,32000000.0
2007-10-19 18:02:00,86.493,86.493,86.48,86.48,24000000.0
2007-10-19 18:03:00,86.473,86.473,86.444,86.456,36800000.0
2007-10-19 18:04:00,86.452,86.452,86.433,86.442,33600000.0
2007-10-19 18:05:00,86.424,86.435,86.414,86.435,12800000.0
2007-10-19 18:06:00,86.435,86.465,86.435,86.456,29800000.0
2007-10-19 18:07:00,86.456,86.463,86.452,86.461,11200000.0
2007-10-19 18:08:00,86.458,86.465,86.452,86.465,84800000.0
2007-10-19 18:09:00,86.467,86.47,86.461,86.465,33600000.0
2007-10-19 18:10:00,86.467,86.467,86.44,86.452,16000000.0
2007-10-19 18:11:00,86.455,86.462,86.445,86.462,12800000.0
2007-10-19 18:12:00,86.46,86.46,86.442,86.442,12800000.0
2007-10-19 18:13:00,86.467,86.483,86.467,86.483,27200000.0
2007-10-19 18:14:00,86.462,86.476,86.461,86.461,19200000.0
2007-10-19 18:15:00,86.447,86.447,86.394,86.405,30400000.0
2007-10-19 18:16:00,86.4,86.414,86.397,86.413,55200000.0
2007-10-19 18:17:00,86.404,86.431,86.403,86.431,43000000.0
2007-10-19 18:18:00,86.465,86.475,86.463,86.473,30400000.0
2007-10-19 18:19:00,86.506,86.506,86.467,86.473,46400000.0
2007-10-19 18:20:00,86.468,86.473,86.465,86.471,43600000.0
2007-10-19 18:21:00,86.457,86.457,86.426,86.426,12800000.0
2007-10-19 18:22:00,86.445,86.457,86.445,86.454,32800000.0
2007-10-19 18:23:00,86.467,86.467,86.444,86.445,45800000.0
2007-10-19 18:24:00,86.444,86.449,86.423,86.423,52800000.0
2007-10-19 18:25:00,86.44,86.451,86.432,86.451,33400000.0
2007-10-19 18:26:00,86.452,86.46,86.452,86.457,30400000.0
2007-10-19 18:27:00,86.488,86.525,86.488,86.525,33000000.0
2007-10-19 18:28:00,86.513,86.521,86.476,86.476,12800000.0
2007-10-19 18:29:00,86.442,86.442,86.429,86.442,25600000.0
2007-10-19 18:30:00,86.445,86.445,86.423,86.427,36800000.0
2007-10-19 18:31:00,86.424,86.428,86.419,86.427,11200000.0
2007-10-19 18:32:00,86.431,86.484,86.431,86.484,70400000.0
2007-10-19 18:33:00,86.483,86.49,86.466,86.466,32000000.0
2007-10-19 18:34:00,86.461,86.491,86.461,86.491,19200000.0
2007-10-19 18:35:00,86.486,86.486,86.471,86.478,43000000.0
2007-10-19 18:36:00,86.493,86.509,86.491,86.509,68000000.0
2007-10-19 18:37:00,86.5,86.502,86.485,86.485,36200000.0
2007-10-19 18:38:00,86.478,86.483,86.467,86.47,49600000.0
2007-10-19 18:39:00,86.474,86.503,86.474,86.5,76200000.0
2007-10-19 18:40:00,86.482,86.512,86.482,86.508,65600000.0
2007-10-19 18:41:00,86.527,86.562,86.527,86.562,70800000.0
2007-10-19 18:42:00,86.565,86.57,86.561,86.568,78200000.0
2007-10-19 18:43:00,86.556,86.556,86.536,86.556,50000000.0
2007-10-19 18:44:00,86.547,86.547,86.527,86.528,30400000.0
2007-10-19 18:45:00,86.551,86.56,86.537,86.56,12200000.0
2007-10-19 18:46:00,86.576,86.587,86.574,86.583,12800000.0
2007-10-19 18:47:00,86.58,86.597,86.58,86.591,14400000.0
2007-10-19 18:48:00,86.579,86.585,86.572,86.572,28200000.0
2007-10-19 18:49:00,86.572,86.595,86.561,86.595,24000000.0
2007-10-19 18:50:00,86.598,86.598,86.58,86.582,46800000.0
2007-10-19 18:51:00,86.582,86.588,86.581,86.582,12800000.0
2007-10-19 18:52:00,86.566,86.569,86.56,86.56,18600000.0
2007-10-19 18:53:00,86.543,86.543,86.509,86.509,30400000.0
2007-10-19 18:54:00,86.493,86.5,86.472,86.5,18600000.0
2007-10-19 18:55:00,86.483,86.487,86.469,86.474,22400000.0
2007-10-19 18:56:00,86.483,86.49,86.48,86.485,16000000.0
2007-10-19 18:57:00,86.495,86.521,86.495,86.521,19200000.0
2007-10-19 18:58:00,86.53,86.53,86.508,86.508,32000000.0
2007-10-19 18:59:00,86.519,86.548,86.518,86.548,32000000.0
2007-10-19 19:00:00,86.53,86.53,86.513,86.515,14400000.0
2007-10-19 19:01:00,86.514,86.541,86.511,86.538,19200000.0
2007-10-19 19:02:00,86.552,86.56,86.548,86.553,43000000.0
2007-10-19 19:03:00,86.54,86.54,86.521,86.535,13800000.0
2007-10-19 19:04:00,86.531,86.531,86.511,86.511,17400000.0
2007-10-19 19:05:00,86.523,86.531,86.523,86.528,22400000.0
2007-10-19 19:06:00,86.52,86.53,86.516,86.529,56000000.0
2007-10-19 19:07:00,86.547,86.547,86.517,86.517,35200000.0
2007-10-19 19:08:00,86.519,86.53,86.518,86.518,22400000.0
2007-10-19 19:09:00,86.503,86.517,86.503,86.51,12800000.0
2007-10-19 19:10:00,86.504,86.505,86.484,86.484,17600000.0
2007-10-19 19:11:00,86.484,86.489,86.465,86.476,11200000.0
2007-10-19 19:12:00,86.476,86.481,86.476,86.48,24000000.0
2007-10-19 19:13:00,86.485,86.489,86.477,86.484,12200000.0
2007-10-19 19:14:00,86.488,86.496,86.487,86.494,12800000.0
2007-10-19 19:15:00,86.499,86.51,86.491,86.502,16000000.0
2007-10-19 19:16:00,86.502,86.502,86.466,86.466,12800000.0
2007-10-19 19:17:00,86.459,86.459,86.436,86.436,14400000.0
2007-10-19 19:18:00,86.441,86.458,86.441,86.457,31400000.0
2007-10-19 19:19:00,86.458,86.458,86.448,86.451,11200000.0
2007-10-19 19:20:00,86.452,86.452,86.407,86.407,14800000.0
2007-10-19 19:21:00,86.404,86.41,86.4,86.402,17600000.0
2007-10-19 19:22:00,86.397,86.397,86.354,86.354,14400000.0
2007-10-19 19:23:00,86.346,86.346,86.324,86.338,16000000.0
2007-10-19 19:24:00,86.334,86.334,86.309,86.316,48000000.0
2007-10-19 19:25:00,86.297,86.31,86.287,86.31,11200000.0
2007-10-19 19:26:00,86.323,86.337,86.323,86.335,41600000.0
2007-10-19 19:27:00,86.33,86.331,86.325,86.325,14400000.0
2007-10-19 19:28:00,86.308,86.308,86.245,86.245,12800000.0
2007-10-19 19:29:00,86.214,86.228,86.214,86.219,12800000.0
2007-10-19 19:30:00,86.25,86.313,86.25,86.313,11200000.0
2007-10-19 19:31:00,86.291,86.332,86.288,86.332,13200000.0
2007-10-19 19:32:00,86.319,86.321,86.3,86.318,11200000.0
2007-10-19 19:33:00,86.309,86.373,86.309,86.372,12200000.0
2007-10-19 19:34:00,86.367,86.368,86.354,86.357,12800000.0
2007-10-19 19:35:00,86.355,86.363,86.349,86.357,17600000.0
2007-10-19 19:36:00,86.35,86.359,86.349,86.358,16000000.0
2007-10-19 19:37:00,86.364,86.372,86.364,86.368,11200000.0
2007-10-19 19:38:00,86.355,86.358,86.351,86.351,11200000.0
2007-10-19 19:39:00,86.341,86.363,86.341,86.356,12800000.0
2007-10-19 19:40:00,86.347,86.365,86.347,86.363,11600000.0
2007-10-19 19:41:00,86.352,86.36,86.351,86.36,10600000.0
2007-10-19 19:42:00,86.341,86.355,86.341,86.353,11200000.0
2007-10-19 19:43:00,86.377,86.404,86.377,86.404,4800000.0
2007-10-19 19:44:00,86.416,86.416,86.396,86.398,11200000.0
2007-10-19 19:45:00,86.403,86.422,86.401,86.422,16400000.0
2007-10-19 19:46:00,86.424,86.47,86.424,86.47,13800000.0
2007-10-19 19:47:00,86.47,86.47,86.436,86.442,17600000.0
2007-10-19 19:48:00,86.45,86.45,86.436,86.441,12800000.0
2007-10-19 19:49:00,86.445,86.447,86.434,86.434,30800000.0
2007-10-19 19:50:00,86.417,86.417,86.405,86.412,12800000.0
2007-10-19 19:51:00,86.406,86.412,86.399,86.412,12800000.0
2007-10-19 19:52:00,86.412,86.423,86.404,86.421,15400000.0
2007-10-19 19:53:00,86.418,86.423,86.412,86.422,12800000.0
2007-10-19 19:54:00,86.416,86.42,86.407,86.42,12800000.0
2007-10-19 19:55:00,86.435,86.438,86.432,86.434,11200000.0
2007-10-19 19:56:00,86.427,86.427,86.4,86.4,16000000.0
2007-10-19 19:57:00,86.392,86.393,86.388,86.391,12800000.0
2007-10-19 19:58:00,86.405,86.43,86.405,86.43,11200000.0
2007-10-19 19:59:00,86.433,86.433,86.41,86.411,12200000.0
2007-10-19 20:00:00,86.397,86.397,86.354,86.354,17000000.0
2007-10-19 20:01:00,86.347,86.351,86.344,86.351,11200000.0
2007-10-19 20:02:00,86.35,86.359,86.344,86.344,18000000.0
2007-10-19 20:03:00,86.333,86.333,86.318,86.318,16000000.0
2007-10-19 20:04:00,86.309,86.309,86.293,86.299,30400000.0
2007-10-19 20:05:00,86.319,86.336,86.319,86.332,12800000.0
2007-10-19 20:06:00,86.336,86.336,86.33,86.336,11200000.0
2007-10-19 20:07:00,86.337,86.354,86.337,86.35,17600000.0
2007-10-19 20:08:00,86.34,86.34,86.324,86.326,38400000.0
2007-10-19 20:09:00,86.335,86.337,86.318,86.321,11200000.0
2007-10-19 20:10:00,86.339,86.395,86.339,86.395,8000000.0
2007-10-19 20:11:00,86.432,86.432,86.367,86.367,10600000.0
2007-10-19 20:12:00,86.36,86.36,86.331,86.351,11200000.0
2007-10-19 20:13:00,86.349,86.349,86.297,86.297,27200000.0
2007-10-19 20:14:00,86.284,86.29,86.228,86.272,14400000.0
2007-10-19 20:15:00,86.258,86.266,86.25,86.259,17600000.0
2007-10-19 20:16:00,86.251,86.251,86.215,86.216,28800000.0
2007-10-19 20:17:00,86.204,86.212,86.189,86.212,34000000.0
2007-10-19 20:18:00,86.202,86.202,86.183,86.188,11200000.0
2007-10-19 20:19:00,86.211,86.26,86.211,86.26,11200000.0
2007-10-19 20:20:00,86.255,86.255,86.21,86.21,19200000.0
2007-10-19 20:21:00,86.193,86.193,86.163,86.184,16000000.0
2007-10-19 20:22:00,86.177,86.213,86.177,86.213,14400000.0
2007-10-19 20:23:00,86.22,86.239,86.22,86.239,12800000.0
2007-10-19 20:24:00,86.249,86.263,86.249,86.262,16000000.0
2007-10-19 20:25:00,86.26,86.275,86.257,86.275,11200000.0
2007-10-19 20:26:00,86.271,86.271,86.258,86.259,16000000.0
2007-10-19 20:27:00,86.299,86.341,86.299,86.338,12800000.0
2007-10-19 20:28:00,86.406,86.43,86.4,86.418,11200000.0
2007-10-19 20:29:00,86.384,86.385,86.347,86.347,12800000.0
2007-10-19 20:30:00,86.348,86.396,86.348,86.396,27000000.0
2007-10-19 20:31:00,86.413,86.413,86.397,86.397,8000000.0
2007-10-19 20:32:00,86.406,86.411,86.399,86.411,11200000.0
2007-10-19 20:33:00,86.426,86.426,86.411,86.417,12800000.0
2007-10-19 20:34:00,86.412,86.412,86.403,86.409,11200000.0
2007-10-19 20:35:00,86.424,86.432,86.417,86.417,11200000.0
2007-10-19 20:36:00,86.392,86.392,86.285,86.285,16000000.0
2007-10-19 20:37:00,86.31,86.356,86.31,86.356,8000000.0
2007-10-19 20:38:00,86.387,86.479,86.387,86.479,12800000.0
2007-10-19 20:39:00,86.504,86.512,86.492,86.505,14400000.0
2007-10-19 20:40:00,86.457,86.479,86.45,86.479,11200000.0
2007-10-19 20:41:00,86.478,86.478,86.47,86.473,14400000.0
2007-10-19 20:42:00,86.507,86.534,86.507,86.534,11200000.0
2007-10-19 20:43:00,86.524,86.524,86.503,86.503,14400000.0
2007-10-19 20:44:00,86.491,86.491,86.468,86.468,11600000.0
2007-10-19 20:45:00,86.468,86.468,86.461,86.462,12800000.0
2007-10-19 20:46:00,86.462,86.463,86.453,86.454,14400000.0
2007-10-19 20:47:00,86.46,86.469,86.46,86.46,12800000.0
2007-10-19 20:48:00,86.485,86.517,86.48,86.517,17000000.0
2007-10-19 20:49:00,86.5,86.5,86.49,86.49,11200000.0
2007-10-19 20:50:00,86.49,86.532,86.49,86.532,14400000.0
2007-10-19 20:51:00,86.533,86.54,86.526,86.526,28800000.0
2007-10-19 20:52:00,86.513,86.513,86.492,86.492,11200000.0
2007-10-19 20:53:00,86.477,86.477,86.453,86.46,16400000.0
2007-10-19 20:54:00,86.461,86.461,86.439,86.439,11200000.0
2007-10-19 20:55:00,86.422,86.422,86.344,86.344,11200000.0
2007-10-19 20:56:00,86.288,86.288,86.218,86.218,12800000.0
2007-10-19 20:57:00,86.247,86.261,86.24,86.256,12800000.0
2007-10-19 20:58:00,86.24,86.255,86.24,86.246,16000000.0
2007-10-19 20:59:00,86.253,86.266,86.253,86.264,10600000.0
2007-10-19 21:00:00,86.252,86.252,86.241,86.242,17600000.0
2007-10-19 21:01:00,86.229,86.26,86.229,86.259,11200000.0
2007-10-19 21:02:00,86.25,86.25,86.215,86.215,16000000.0
2007-10-19 21:03:00,86.214,86.214,86.196,86.206,12800000.0
2007-10-19 21:04:00,86.217,86.285,86.217,86.285,16000000.0
2007-10-19 21:05:00,86.308,86.308,86.278,86.302,13200000.0
2007-10-19 21:06:00,86.315,86.321,86.31,86.312,11200000.0
2007-10-19 21:07:00,86.339,86.344,86.296,86.303,14400000.0
2007-10-19 21:08:00,86.303,86.308,86.3,86.302,16400000.0
2007-10-19 21:09:00,86.283,86.286,86.266,86.286,14400000.0
2007-10-19 21:10:00,86.269,86.287,86.269,86.28,12800000.0
2007-10-19 21:11:00,86.265,86.265,86.249,86.261,12800000.0
2007-10-19 21:12:00,86.264,86.264,86.247,86.247,12200000.0
2007-10-19 21:13:00,86.239,86.249,86.236,86.237,16000000.0
2007-10-19 21:14:00,86.245,86.245,86.203,86.203,12800000.0
2007-10-19 21:15:00,86.184,86.185,86.177,86.18,11200000.0
2007-10-19 21:16:00,86.177,86.186,86.173,86.186,19200000.0
2007-10-19 21:17:00,86.189,86.19,86.184,86.188,14400000.0
2007-10-19 21:18:00,86.182,86.182,86.163,86.174,11200000.0
2007-10-19 21:19:00,86.162,86.176,86.162,86.176,11200000.0
2007-10-19 21:20:00,86.163,86.178,86.13,86.13,14400000.0
2007-10-19 21:21:00,86.089,86.089,86.053,86.079,17600000.0
2007-10-19 21:22:00,86.061,86.094,86.061,86.082,12800000.0
2007-10-19 21:23:00,86.086,86.086,86.036,86.036,12800000.0
2007-10-19 21:24:00,86.021,86.022,86.005,86.005,11600000.0
2007-10-19 21:25:00,86.027,86.027,86.002,86.024,17600000.0
2007-10-19 21:26:00,86.051,86.081,86.051,86.071,24000000.0
2007-10-19 21:27:00,86.071,86.077,86.071,86.074,22400000.0
2007-10-19 21:28:00,86.067,86.074,86.057,86.072,11200000.0
2007-10-19 21:29:00,86.076,86.079,86.062,86.062,27200000.0
2007-10-19 21:30:00,86.044,86.044,86.018,86.019,12800000.0
2007-10-19 21:31:00,86.017,86.044,86.01,86.01,16000000.0
2007-10-19 21:32:00,86.012,86.048,86.012,86.048,14400000.0
2007-10-19 21:33:00,86.055,86.081,86.041,86.081,11200000.0
2007-10-19 21:34:00,86.094,86.107,86.094,86.101,17600000.0
2007-10-19 21:35:00,86.093,86.104,86.093,86.104,14400000.0
2007-10-19 21:36:00,86.096,86.096,86.065,86.065,11200000.0
2007-10-19 21:37:00,86.042,86.054,86.035,86.045,16000000.0
2007-10-19 21:38:00,86.057,86.135,86.053,86.053,12200000.0
2007-10-19 21:39:00,86.138,86.144,86.1,86.101,12800000.0
2007-10-19 21:40:00,86.114,86.146,86.114,86.138,11200000.0
2007-10-19 21:41:00,86.144,86.148,86.056,86.136,11200000.0
2007-10-19 21:42:00,86.149,86.153,86.123,86.153,14400000.0
2007-10-19 21:43:00,86.14,86.14,86.11,86.11,14400000.0
2007-10-19 21:44:00,86.117,86.12,86.099,86.099,12800000.0
2007-10-19 21:45:00,86.096,86.096,86.008,86.008,17600000.0
2007-10-19 21:46:00,85.999,85.999,85.984,85.99,14400000.0
2007-10-19 21:47:00,85.976,85.981,85.944,85.944,11200000.0
2007-10-19 21:48:00,85.919,85.923,85.88,85.923,35200000.0
2007-10-19 21:49:00,85.902,85.902,85.858,85.858,11200000.0
2007-10-19 21:50:00,85.876,85.876,85.856,85.864,12800000.0
2007-10-19 21:51:00,85.883,85.883,85.871,85.871,17600000.0
2007-10-19 21:52:00,85.873,85.878,85.863,85.864,11200000.0
2007-10-19 21:53:00,85.884,85.884,85.832,85.832,11200000.0
2007-10-19 21:54:00,85.816,85.839,85.816,85.839,11200000.0
2007-10-19 21:55:00,85.842,85.846,85.814,85.832,12800000.0
2007-10-19 21:56:00,85.803,85.803,85.737,85.737,12800000.0
2007-10-19 21:57:00,85.726,85.726,85.722,85.722,17000000.0
2007-10-19 21:58:00,85.715,85.726,85.714,85.726,17600000.0
2007-10-19 21:59:00,85.736,85.736,85.691,85.691,12800000.0
2007-10-19 22:00:00,85.693,85.72,85.689,85.72,17600000.0
2007-10-19 22:01:00,85.739,85.754,85.734,85.734,11200000.0
2007-10-19 22:02:00,85.735,85.752,85.735,85.75,11200000.0
2007-10-19 22:03:00,85.711,85.711,85.708,85.711,17600000.0
2007-10-19 22:04:00,85.744,85.76,85.743,85.743,16000000.0
2007-10-19 22:05:00,85.748,85.754,85.746,85.746,11200000.0
2007-10-19 22:06:00,85.725,85.725,85.699,85.699,12800000.0
2007-10-19 22:07:00,85.682,85.682,85.676,85.676,16000000.0
2007-10-19 22:08:00,85.673,85.677,85.654,85.669,16000000.0
2007-10-19 22:09:00,85.653,85.658,85.643,85.658,12200000.0
2007-10-19 22:10:00,85.657,85.665,85.657,85.664,12800000.0
2007-10-19 22:11:00,85.694,85.707,85.686,85.687,11200000.0
2007-10-19 22:12:00,85.683,85.683,85.668,85.683,12800000.0
2007-10-19 22:13:00,85.663,85.692,85.663,85.692,12800000.0
2007-10-19 22:14:00,85.692,85.697,85.687,85.688,12800000.0
2007-10-19 22:15:00,85.67,85.678,85.663,85.663,14400000.0
2007-10-19 22:16:00,85.668,85.694,85.668,85.694,12800000.0
2007-10-19 22:17:00,85.707,85.716,85.65,85.716,8000000.0
2007-10-19 22:18:00,85.718,85.722,85.713,85.715,14400000.0
2007-10-19 22:19:00,85.715,85.72,85.701,85.703,11200000.0
2007-10-19 22:20:00,85.685,85.69,85.67,85.682,12800000.0
2007-10-19 22:21:00,85.699,85.704,85.699,85.701,11200000.0
2007-10-19 22:22:00,85.699,85.704,85.69,85.69,12800000.0
2007-10-19 22:23:00,85.66,85.66,85.646,85.657,12800000.0
2007-10-19 22:24:00,85.657,85.681,85.657,85.681,11200000.0
2007-10-19 22:25:00,85.686,85.686,85.657,85.657,16000000.0
2007-10-19 22:26:00,85.65,85.672,85.65,85.672,11200000.0
2007-10-19 22:27:00,85.681,85.709,85.681,85.709,12800000.0
2007-10-19 22:28:00,85.704,85.71,85.7,85.7,11200000.0
2007-10-19 22:29:00,85.709,85.709,85.682,85.682,16000000.0
2007-10-19 22:30:00,85.698,85.699,85.689,85.694,17600000.0
2007-10-19 22:31:00,85.689,85.689,85.681,85.681,11200000.0
2007-10-19 22:32:00,85.69,85.692,85.679,85.692,12800000.0
2007-10-19 22:33:00,85.647,85.647,85.629,85.638,11200000.0
2007-10-19 22:34:00,85.647,85.649,85.634,85.648,12800000.0
2007-10-19 22:35:00,85.624,85.632,85.623,85.624,13200000.0
2007-10-19 22:36:00,85.648,85.656,85.641,85.646,17600000.0
2007-10-19 22:37:00,85.638,85.645,85.632,85.632,25600000.0
2007-10-19 22:38:00,85.641,85.641,85.58,85.586,17600000.0
2007-10-19 22:39:00,85.573,85.585,85.57,85.585,12800000.0
2007-10-19 22:40:00,85.581,85.581,85.551,85.578,17600000.0
2007-10-19 22:41:00,85.596,85.608,85.584,85.608,11200000.0
2007-10-19 22:42:00,85.607,85.607,85.586,85.586,17600000.0
2007-10-19 22:43:00,85.582,85.601,85.569,85.601,16000000.0
2007-10-19 22:44:00,85.612,85.612,85.59,85.59,12800000.0
2007-10-19 22:45:00,85.588,85.6,85.578,85.6,16000000.0
2007-10-19 22:46:00,85.614,85.614,85.588,85.59,11200000.0
2007-10-19 22:47:00,85.574,85.578,85.566,85.567,17000000.0
2007-10-19 22:48:00,85.563,85.569,85.552,85.552,11200000.0
2007-10-19 22:49:00,85.542,85.55,85.538,85.55,12800000.0
2007-10-19 22:50:00,85.543,85.552,85.542,85.546,11200000.0
2007-10-19 22:51:00,85.546,85.574,85.546,85.574,11200000.0
2007-10-19 22:52:00,85.571,85.595,85.571,85.593,11200000.0
2007-10-19 22:53:00,85.592,85.593,85.587,85.587,11200000.0
2007-10-19 22:54:00,85.571,85.6,85.555,85.6,12800000.0
2007-10-19 22:55:00,85.578,85.583,85.533,85.545,12800000.0
2007-10-19 22:56:00,85.542,85.545,85.525,85.542,17600000.0
2007-10-19 22:57:00,85.558,85.57,85.558,85.566,17600000.0
2007-10-19 22:58:00,85.563,85.563,85.551,85.557,14400000.0
2007-10-19 22:59:00,85.552,85.552,85.51,85.51,17600000.0
2007-10-21 23:00:00,85.048,85.078,85.048,85.064,18000000.0
2007-10-21 23:01:00,85.046,85.046,84.995,84.995,13800000.0
2007-10-21 23:02:00,84.982,84.991,84.98,84.986,18000000.0
2007-10-21 23:03:00,84.987,84.987,84.973,84.978,16000000.0
2007-10-21 23:04:00,84.94,84.949,84.934,84.946,11200000.0
2007-10-21 23:05:00,84.949,84.955,84.945,84.945,34000000.0
2007-10-21 23:06:00,84.942,84.942,84.938,84.941,12800000.0
2007-10-21 23:07:00,84.922,84.923,84.905,84.91,12800000.0
2007-10-21 23:08:00,84.914,84.93,84.912,84.93,16000000.0
2007-10-21 23:09:00,84.933,84.933,84.903,84.903,17600000.0
2007-10-21 23:10:00,84.881,84.886,84.88,84.886,12800000.0
2007-10-21 23:11:00,84.882,84.882,84.862,84.871,11200000.0
2007-10-21 23:12:00,84.872,84.886,84.872,84.88,16400000.0
2007-10-21 23:13:00,84.862,84.868,84.856,84.856,12800000.0
2007-10-21 23:14:00,84.857,84.866,84.843,84.865,11200000.0
2007-10-21 23:15:00,84.873,84.887,84.873,84.884,17600000.0
2007-10-21 23:16:00,84.912,84.935,84.902,84.935,12800000.0
2007-10-21 23:17:00,84.946,84.954,84.945,84.945,11200000.0
2007-10-21 23:18:00,84.93,84.93,84.908,84.92,11200000.0
2007-10-21 23:19:00,84.923,84.957,84.923,84.944,12200000.0
2007-10-21 23:20:00,84.925,84.949,84.921,84.929,14400000.0
2007-10-21 23:21:00,84.91,84.948,84.91,84.948,16000000.0
2007-10-21 23:22:00,84.957,84.969,84.95,84.969,12800000.0
2007-10-21 23:23:00,84.973,85.022,84.973,85.022,11200000.0
2007-10-21 23:24:00,85.007,85.025,85.007,85.025,11200000.0
2007-10-21 23:25:00,85.002,85.009,84.969,84.997,14400000.0
2007-10-21 23:26:00,85.003,85.025,85.003,85.025,12800000.0
2007-10-21 23:27:00,85.024,85.024,85.016,85.017,17600000.0
2007-10-21 23:28:00,85.013,85.042,85.013,85.042,12800000.0
2007-10-21 23:29:00,85.05,85.059,84.995,85.024,11200000.0
2007-10-21 23:30:00,85.026,85.035,85.024,85.024,16000000.0
2007-10-21 23:31:00,85.032,85.038,85.022,85.03,12200000.0
2007-10-21 23:32:00,85.041,85.065,85.041,85.058,17000000.0
2007-10-21 23:33:00,85.067,85.067,85.037,85.038,12800000.0
2007-10-21 23:34:00,85.084,85.097,85.084,85.094,16000000.0
2007-10-21 23:35:00,85.093,85.11,85.078,85.11,16000000.0
2007-10-21 23:36:00,85.092,85.092,85.076,85.076,12800000.0
2007-10-21 23:37:00,85.095,85.095,85.058,85.058,12800000.0
2007-10-21 23:38:00,85.081,85.095,85.077,85.077,11200000.0
2007-10-21 23:39:00,85.079,85.079,85.017,85.017,11200000.0
2007-10-21 23:40:00,84.996,84.996,84.974,84.981,35000000.0
2007-10-21 23:41:00,84.998,85.002,84.994,84.998,12800000.0
2007-10-21 23:42:00,84.994,84.994,84.978,84.978,11200000.0
2007-10-21 23:43:00,84.979,84.981,84.969,84.975,14400000.0
2007-10-21 23:44:00,84.992,84.996,84.989,84.992,16000000.0
2007-10-21 23:45:00,84.991,84.994,84.972,84.972,11200000.0
2007-10-21 23:46:00,84.956,84.96,84.95,84.958,17000000.0
2007-10-21 23:47:00,84.96,84.966,84.949,84.949,12800000.0
2007-10-21 23:48:00,84.931,84.931,84.884,84.884,12800000.0
2007-10-21 23:49:00,84.87,84.883,84.868,84.88,16000000.0
2007-10-21 23:50:00,84.898,84.904,84.884,84.884,10000000.0
2007-10-21 23:51:00,84.88,84.887,84.859,84.872,12800000.0
2007-10-21 23:52:00,84.865,84.892,84.865,84.892,12800000.0
2007-10-21 23:53:00,84.878,84.88,84.875,84.878,9600000.0
2007-10-21 23:54:00,84.878,84.888,84.855,84.888,14400000.0
2007-10-21 23:55:00,84.881,84.883,84.863,84.863,14400000.0
2007-10-21 23:56:00,84.725,84.84,84.725,84.84,11200000.0
2007-10-21 23:57:00,84.871,84.873,84.841,84.841,13200000.0
2007-10-21 23:58:00,84.833,84.878,84.833,84.878,11200000.0
2007-10-21 23:59:00,84.881,84.881,84.855,84.86,14400000.0
2007-10-22 00:00:00,84.877,84.877,84.842,84.849,17600000.0
2007-10-22 00:01:00,84.804,84.804,84.597,84.597,12800000.0
2007-10-22 00:02:00,84.595,84.618,84.581,84.618,11200000.0
2007-10-22 00:03:00,84.606,84.606,84.561,84.561,11200000.0
2007-10-22 00:04:00,84.518,84.518,84.499,84.499,11200000.0
2007-10-22 00:05:00,84.499,84.522,84.483,84.522,8000000.0
2007-10-22 00:06:00,84.55,84.609,84.55,84.609,11200000.0
2007-10-22 00:07:00,84.613,84.613,84.593,84.593,8000000.0
2007-10-22 00:08:00,84.603,84.603,84.582,84.582,13200000.0
2007-10-22 00:09:00,84.556,84.576,84.539,84.576,11200000.0
2007-10-22 00:10:00,84.604,84.604,84.545,84.549,12800000.0
2007-10-22 00:11:00,84.527,84.531,84.522,84.53,12800000.0
2007-10-22 00:12:00,84.539,84.569,84.539,84.569,12800000.0
2007-10-22 00:13:00,84.595,84.6,84.591,84.6,11200000.0
2007-10-22 00:14:00,84.586,84.587,84.55,84.55,14400000.0
2007-10-22 00:15:00,84.55,84.55,84.526,84.532,8000000.0
2007-10-22 00:16:00,84.511,84.511,84.476,84.476,14400000.0
2007-10-22 00:17:00,84.49,84.549,84.49,84.549,8000000.0
2007-10-22 00:18:00,84.539,84.544,84.524,84.524,12800000.0
2007-10-22 00:19:00,84.518,84.544,84.518,84.544,12800000.0
2007-10-22 00:20:00,84.558,84.56,84.555,84.559,17600000.0
2007-10-22 00:21:00,84.559,84.559,84.541,84.549,8000000.0
2007-10-22 00:22:00,84.546,84.563,84.544,84.544,17600000.0
2007-10-22 00:23:00,84.569,84.58,84.569,84.577,12800000.0
2007-10-22 00:24:00,84.59,84.591,84.572,84.583,14400000.0
2007-10-22 00:25:00,84.593,84.615,84.593,84.615,11200000.0
2007-10-22 00:26:00,84.621,84.628,84.619,84.619,12800000.0
2007-10-22 00:27:00,84.595,84.72,84.588,84.72,11200000.0
2007-10-22 00:28:00,84.724,84.736,84.716,84.716,32000000.0
2007-10-22 00:29:00,84.742,84.772,84.742,84.772,13200000.0
2007-10-22 00:30:00,84.753,84.764,84.752,84.754,11600000.0
2007-10-22 00:31:00,84.747,84.747,84.719,84.721,12800000.0
2007-10-22 00:32:00,84.719,84.732,84.715,84.721,12800000.0
2007-10-22 00:33:00,84.724,84.744,84.721,84.744,12800000.0
2007-10-22 00:34:00,84.763,84.764,84.753,84.762,19600000.0
2007-10-22 00:35:00,84.737,84.773,84.735,84.773,12800000.0
2007-10-22 00:36:00,84.777,84.777,84.767,84.771,17600000.0
2007-10-22 00:37:00,84.765,84.772,84.765,84.766,12800000.0
2007-10-22 00:38:00,84.743,84.743,84.722,84.733,11200000.0
2007-10-22 00:39:00,84.721,84.721,84.687,84.687,17600000.0
2007-10-22 00:40:00,84.67,84.67,84.632,84.635,15400000.0
2007-10-22 00:41:00,84.626,84.626,84.592,84.593,16000000.0
2007-10-22 00:42:00,84.558,84.566,84.505,84.508,12800000.0
2007-10-22 00:43:00,84.493,84.493,84.448,84.448,16000000.0
2007-10-22 00:44:00,84.439,84.455,84.429,84.445,17600000.0
2007-10-22 00:45:00,84.435,84.472,84.435,84.47,12800000.0
2007-10-22 00:46:00,84.493,84.513,84.493,84.511,14400000.0
2007-10-22 00:47:00,84.52,84.539,84.52,84.535,12800000.0
2007-10-22 00:48:00,84.545,84.556,84.536,84.551,12800000.0
2007-10-22 00:49:00,84.553,84.64,84.55,84.64,11200000.0
2007-10-22 00:50:00,84.67,84.673,84.654,84.673,12800000.0
2007-10-22 00:51:00,84.674,84.674,84.63,84.653,11200000.0
2007-10-22 00:52:00,84.635,84.651,84.629,84.629,11200000.0
2007-10-22 00:53:00,84.636,84.648,84.636,84.645,11200000.0
2007-10-22 00:54:00,84.646,84.646,84.628,84.628,17600000.0
2007-10-22 00:55:00,84.614,84.628,84.606,84.628,12800000.0
2007-10-22 00:56:00,84.633,84.633,84.618,84.618,12800000.0
2007-10-22 00:57:00,84.598,84.605,84.573,84.573,12800000.0
2007-10-22 00:58:00,84.559,84.567,84.549,84.567,12800000.0
2007-10-22 00:59:00,84.565,84.565,84.547,84.547,11200000.0
2007-10-22 01:00:00,84.547,84.551,84.535,84.535,15400000.0
2007-10-22 01:01:00,84.508,84.508,84.485,84.485,9600000.0
2007-10-22 01:02:00,84.485,84.491,84.484,84.491,11200000.0
2007-10-22 01:03:00,84.489,84.494,84.479,84.479,11200000.0
2007-10-22 01:04:00,84.497,84.497,84.439,84.439,12800000.0
2007-10-22 01:05:00,84.432,84.432,84.4,84.416,11200000.0
2007-10-22 01:06:00,84.399,84.411,84.347,84.411,12800000.0
2007-10-22 01:07:00,84.414,84.443,84.414,84.443,9600000.0
2007-10-22 01:08:00,84.452,84.478,84.452,84.472,16000000.0
2007-10-22 01:09:00,84.474,84.477,84.467,84.47,17600000.0
2007-10-22 01:10:00,84.464,84.477,84.459,84.477,15400000.0
2007-10-22 01:11:00,84.485,84.517,84.485,84.517,10000000.0
2007-10-22 01:12:00,84.521,84.523,84.5,84.5,16000000.0
2007-10-22 01:13:00,84.515,84.54,84.506,84.54,13800000.0
2007-10-22 01:14:00,84.522,84.522,84.505,84.505,15400000.0
2007-10-22 01:15:00,84.518,84.529,84.516,84.528,12800000.0
2007-10-22 01:16:00,84.534,84.537,84.522,84.522,26000000.0
2007-10-22 01:17:00,84.538,84.538,84.526,84.526,11600000.0
2007-10-22 01:18:00,84.541,84.541,84.532,84.533,12800000.0
2007-10-22 01:19:00,84.517,84.529,84.501,84.529,16000000.0
2007-10-22 01:20:00,84.539,84.555,84.539,84.554,11200000.0
2007-10-22 01:21:00,84.549,84.556,84.546,84.551,12800000.0
2007-10-22 01:22:00,84.525,84.525,84.481,84.481,12800000.0
2007-10-22 01:23:00,84.453,84.453,84.425,84.425,11200000.0
2007-10-22 01:24:00,84.433,84.433,84.367,84.367,12800000.0
2007-10-22 01:25:00,84.362,84.386,84.332,84.335,12800000.0
2007-10-22 01:26:00,84.327,84.356,84.327,84.356,11200000.0
2007-10-22 01:27:00,84.36,84.36,84.335,84.335,12800000.0
2007-10-22 01:28:00,84.34,84.353,84.332,84.353,14400000.0
2007-10-22 01:29:00,84.354,84.362,84.35,84.362,8000000.0
2007-10-22 01:30:00,84.371,84.375,84.331,84.331,11200000.0
2007-10-22 01:31:00,84.317,84.317,84.308,84.308,11200000.0
2007-10-22 01:32:00,84.291,84.291,84.25,84.25,12800000.0
2007-10-22 01:33:00,84.258,84.266,84.258,84.26,9600000.0
2007-10-22 01:34:00,84.253,84.256,84.244,84.253,24000000.0
2007-10-22 01:35:00,84.221,84.221,84.189,84.189,14400000.0
2007-10-22 01:36:00,84.225,84.231,84.22,84.225,11200000.0
2007-10-22 01:37:00,84.225,84.228,84.207,84.228,14400000.0
2007-10-22 01:38:00,84.193,84.193,84.146,84.159,17600000.0
2007-10-22 01:39:00,84.148,84.148,84.072,84.072,14400000.0
2007-10-22 01:40:00,84.061,84.061,83.96,83.96,11200000.0
2007-10-22 01:41:00,83.951,83.956,83.928,83.928,9600000.0
2007-10-22 01:42:00,83.949,84.02,83.949,84.02,11200000.0
2007-10-22 01:43:00,84.03,84.03,83.943,83.943,11200000.0
2007-10-22 01:44:00,83.943,83.943,83.916,83.916,12800000.0
2007-10-22 01:45:00,83.925,83.931,83.894,83.894,16000000.0
2007-10-22 01:46:00,83.871,83.888,83.861,83.861,16000000.0
2007-10-22 01:47:00,83.819,83.819,83.748,83.748,14400000.0
2007-10-22 01:48:00,83.689,83.696,83.668,83.677,12800000.0
2007-10-22 01:49:00,83.716,83.732,83.712,83.732,8000000.0
2007-10-22 01:50:00,83.743,83.8,83.743,83.79,14400000.0
2007-10-22 01:51:00,83.76,83.76,83.745,83.745,11200000.0
2007-10-22 01:52:00,83.765,83.782,83.762,83.762,20800000.0
2007-10-22 01:53:00,83.76,83.76,83.736,83.742,14400000.0
2007-10-22 01:54:00,83.78,83.789,83.772,83.785,13200000.0
2007-10-22 01:55:00,83.789,83.789,83.77,83.773,12800000.0
2007-10-22 01:56:00,83.793,83.822,83.793,83.822,12800000.0
2007-10-22 01:57:00,83.865,83.902,83.865,83.902,11200000.0
2007-10-22 01:58:00,83.954,83.994,83.923,83.923,11200000.0
2007-10-22 01:59:00,83.945,83.987,83.945,83.987,11200000.0
2007-10-22 02:00:00,83.982,83.982,83.935,83.944,11200000.0
2007-10-22 02:01:00,83.943,83.985,83.943,83.985,11200000.0
2007-10-22 02:02:00,84.03,84.103,84.03,84.103,11600000.0
2007-10-22 02:03:00,84.101,84.101,84.057,84.057,12800000.0
2007-10-22 02:04:00,84.007,84.009,83.984,83.984,12800000.0
2007-10-22 02:05:00,83.967,83.968,83.962,83.968,12800000.0
2007-10-22 02:06:00,83.962,83.962,83.941,83.948,13800000.0
2007-10-22 02:07:00,83.93,83.931,83.925,83.929,20800000.0
2007-10-22 02:08:00,83.925,83.947,83.922,83.947,11200000.0
2007-10-22 02:09:00,83.962,83.967,83.95,83.967,14400000.0
2007-10-22 02:10:00,83.991,83.991,83.961,83.961,8000000.0
2007-10-22 02:11:00,83.962,84.016,83.962,84.002,12800000.0
2007-10-22 02:12:00,83.972,83.998,83.972,83.998,14400000.0
2007-10-22 02:13:00,84.004,84.015,83.982,83.982,16000000.0
2007-10-22 02:14:00,83.994,83.998,83.943,83.943,16000000.0
2007-10-22 02:15:00,83.942,83.953,83.939,83.945,12800000.0
2007-10-22 02:16:00,83.942,83.942,83.903,83.903,11200000.0
2007-10-22 02:17:00,83.885,83.891,83.883,83.885,11200000.0
2007-10-22 02:18:00,83.858,83.858,83.839,83.839,9600000.0
2007-10-22 02:19:00,83.847,83.859,83.84,83.853,11200000.0
2007-10-22 02:20:00,83.859,83.876,83.859,83.876,14800000.0
2007-10-22 02:21:00,83.888,83.897,83.879,83.897,17600000.0
2007-10-22 02:22:00,83.899,83.924,83.899,83.923,14400000.0
2007-10-22 02:23:00,83.951,83.963,83.949,83.958,11200000.0
2007-10-22 02:24:00,83.959,83.972,83.955,83.964,14400000.0
2007-10-22 02:25:00,83.949,83.949,83.916,83.916,24000000.0
2007-10-22 02:26:00,83.937,83.954,83.917,83.917,9600000.0
2007-10-22 02:27:00,83.883,83.894,83.882,83.889,12800000.0
2007-10-22 02:28:00,83.903,83.905,83.886,83.886,11200000.0
2007-10-22 02:29:00,83.923,84.022,83.923,84.022,11200000.0
2007-10-22 02:30:00,84.051,84.128,84.051,84.128,8000000.0
2007-10-22 02:31:00,84.151,84.168,84.151,84.168,14400000.0
2007-10-22 02:32:00,84.224,84.317,84.224,84.317,12800000.0
2007-10-22 02:33:00,84.274,84.274,84.216,84.221,11200000.0
2007-10-22 02:34:00,84.241,84.263,84.236,84.252,12800000.0
2007-10-22 02:35:00,84.241,84.247,84.229,84.247,12800000.0
2007-10-22 02:36:00,84.26,84.266,84.247,84.258,10600000.0
2007-10-22 02:37:00,84.254,84.283,84.254,84.283,12800000.0
2007-10-22 02:38:00,84.306,84.31,84.3,84.31,12800000.0
2007-10-22 02:39:00,84.317,84.317,84.297,84.297,11200000.0
2007-10-22 02:40:00,84.3,84.324,84.296,84.303,16000000.0
2007-10-22 02:41:00,84.3,84.3,84.278,84.293,12800000.0
2007-10-22 02:42:00,84.288,84.294,84.28,84.294,11200000.0
2007-10-22 02:43:00,84.276,84.283,84.276,84.279,25600000.0
2007-10-22 02:44:00,84.273,84.281,84.269,84.281,12800000.0
2007-10-22 02:45:00,84.298,84.326,84.298,84.326,15400000.0
2007-10-22 02:46:00,84.32,84.327,84.314,84.316,8000000.0
2007-10-22 02:47:00,84.309,84.313,84.283,84.283,16000000.0
2007-10-22 02:48:00,84.295,84.296,84.287,84.289,11200000.0
2007-10-22 02:49:00,84.287,84.287,84.279,84.286,16000000.0
2007-10-22 02:50:00,84.272,84.272,84.23,84.23,17600000.0
2007-10-22 02:51:00,84.214,84.23,84.208,84.23,16000000.0
2007-10-22 02:52:00,84.239,84.294,84.239,84.294,9600000.0
2007-10-22 02:53:00,84.333,84.342,84.279,84.332,12800000.0
2007-10-22 02:54:00,84.336,84.362,84.33,84.362,10600000.0
2007-10-22 02:55:00,84.325,84.33,84.302,84.33,12800000.0
2007-10-22 02:56:00,84.341,84.341,84.332,84.334,11200000.0
2007-10-22 02:57:00,84.326,84.326,84.283,84.283,11200000.0
2007-10-22 02:58:00,84.271,84.286,84.269,84.269,9600000.0
2007-10-22 02:59:00,84.249,84.249,84.22,84.228,15800000.0
2007-10-22 03:00:00,84.197,84.197,84.157,84.161,11200000.0
2007-10-22 03:01:00,84.156,84.16,84.124,84.16,12800000.0
2007-10-22 03:02:00,84.168,84.181,84.168,84.181,12800000.0
2007-10-22 03:03:00,84.18,84.188,84.178,84.178,12800000.0
2007-10-22 03:04:00,84.148,84.171,84.148,84.169,12800000.0
2007-10-22 03:05:00,84.155,84.166,84.15,84.162,17000000.0
2007-10-22 03:06:00,84.168,84.173,84.166,84.169,11200000.0
2007-10-22 03:07:00,84.171,84.181,84.162,84.162,11200000.0
2007-10-22 03:08:00,84.164,84.164,84.136,84.148,11200000.0
2007-10-22 03:09:00,84.147,84.15,84.131,84.15,13200000.0
2007-10-22 03:10:00,84.139,84.149,84.139,84.143,11200000.0
2007-10-22 03:11:00,84.131,84.153,84.128,84.153,12800000.0
2007-10-22 03:12:00,84.182,84.222,84.182,84.221,12800000.0
2007-10-22 03:13:00,84.213,84.215,84.204,84.204,14400000.0
2007-10-22 03:14:00,84.202,84.228,84.2,84.228,12800000.0
2007-10-22 03:15:00,84.237,84.257,84.226,84.257,18000000.0
2007-10-22 03:16:00,84.238,84.238,84.18,84.18,16000000.0
2007-10-22 03:17:00,84.208,84.227,84.204,84.204,12800000.0
2007-10-22 03:18:00,84.218,84.218,84.194,84.196,16000000.0
2007-10-22 03:19:00,84.211,84.217,84.205,84.215,15400000.0
2007-10-22 03:20:00,84.213,84.217,84.202,84.207,17600000.0
2007-10-22 03:21:00,84.194,84.196,84.178,84.178,11200000.0
2007-10-22 03:22:00,84.149,84.149,84.11,84.11,12800000.0
2007-10-22 03:23:00,84.1,84.106,84.095,84.102,17600000.0
2007-10-22 03:24:00,84.096,84.131,84.096,84.131,12800000.0
2007-10-22 03:25:00,84.135,84.15,84.135,84.149,19200000.0
2007-10-22 03:26:00,84.168,84.184,84.167,84.179,13200000.0
2007-10-22 03:27:00,84.19,84.205,84.187,84.2,12800000.0
2007-10-22 03:28:00,84.216,84.216,84.201,84.209,12800000.0
2007-10-22 03:29:00,84.205,84.211,84.197,84.197,11200000.0
2007-10-22 03:30:00,84.205,84.216,84.203,84.203,12800000.0
2007-10-22 03:31:00,84.155,84.155,84.129,84.135,32000000.0
2007-10-22 03:32:00,84.15,84.162,84.145,84.161,11200000.0
2007-10-22 03:33:00,84.172,84.177,84.16,84.16,12800000.0
2007-10-22 03:34:00,84.153,84.166,84.153,84.16,11200000.0
2007-10-22 03:35:00,84.144,84.144,84.124,84.134,14400000.0
2007-10-22 03:36:00,84.112,84.129,84.112,84.127,12800000.0
2007-10-22 03:37:00,84.111,84.122,84.103,84.103,17600000.0
2007-10-22 03:38:00,84.107,84.115,84.106,84.115,8000000.0
2007-10-22 03:39:00,84.098,84.108,84.098,84.102,17600000.0
2007-10-22 03:40:00,84.118,84.13,84.111,84.111,12800000.0
2007-10-22 03:41:00,84.119,84.153,84.119,84.135,12800000.0
2007-10-22 03:42:00,84.129,84.133,84.124,84.129,8000000.0
2007-10-22 03:43:00,84.101,84.111,84.101,84.111,14400000.0
2007-10-22 03:44:00,84.138,84.152,84.138,84.152,8000000.0
2007-10-22 03:45:00,84.147,84.159,84.145,84.159,14400000.0
2007-10-22 03:46:00,84.17,84.18,84.169,84.18,11200000.0
2007-10-22 03:47:00,84.177,84.215,84.177,84.215,12200000.0
2007-10-22 03:48:00,84.233,84.235,84.226,84.231,12800000.0
2007-10-22 03:49:00,84.22,84.22,84.2,84.204,12800000.0
2007-10-22 03:50:00,84.225,84.257,84.225,84.257,6400000.0
2007-10-22 03:51:00,84.275,84.275,84.26,84.26,12800000.0
2007-10-22 03:52:00,84.255,84.279,84.255,84.279,8000000.0
2007-10-22 03:53:00,84.278,84.283,84.268,84.268,11200000.0
2007-10-22 03:54:00,84.24,84.257,84.239,84.257,8000000.0
2007-10-22 03:55:00,84.256,84.256,84.23,84.23,11200000.0
2007-10-22 03:56:00,84.242,84.244,84.236,84.236,11200000.0
2007-10-22 03:57:00,84.237,84.245,84.217,84.237,11200000.0
2007-10-22 03:58:00,84.227,84.227,84.192,84.192,12800000.0
2007-10-22 03:59:00,84.173,84.195,84.162,84.195,17000000.0
2007-10-22 04:00:00,84.175,84.187,84.158,84.185,13800000.0
2007-10-22 04:01:00,84.169,84.174,84.146,84.174,11200000.0
2007-10-22 04:02:00,84.177,84.177,84.17,84.173,12800000.0
2007-10-22 04:03:00,84.162,84.189,84.105,84.105,11200000.0
2007-10-22 04:04:00,84.193,84.213,84.193,84.202,14400000.0
2007-10-22 04:05:00,84.198,84.203,84.169,84.169,14400000.0
2007-10-22 04:06:00,84.171,84.174,84.15,84.15,9600000.0
2007-10-22 04:07:00,84.147,84.147,84.131,84.136,12800000.0
2007-10-22 04:08:00,84.16,84.168,84.147,84.168,12800000.0
2007-10-22 04:09:00,84.147,84.147,84.116,84.116,11200000.0
2007-10-22 04:10:00,84.12,84.143,84.111,84.142,16000000.0
2007-10-22 04:11:00,84.141,84.141,84.116,84.135,12800000.0
2007-10-22 04:12:00,84.135,84.135,84.115,84.118,12800000.0
2007-10-22 04:13:00,84.108,84.129,84.108,84.124,17600000.0
2007-10-22 04:14:00,84.138,84.146,84.13,84.138,11200000.0
2007-10-22 04:15:00,84.14,84.147,84.139,84.147,16400000.0
2007-10-22 04:16:00,84.155,84.166,84.154,84.165,14400000.0
2007-10-22 04:17:00,84.182,84.213,84.182,84.213,4800000.0
2007-10-22 04:18:00,84.258,84.258,84.224,84.224,12800000.0
2007-10-22 04:19:00,84.206,84.212,84.191,84.212,34600000.0
2007-10-22 04:20:00,84.21,84.21,84.194,84.194,11200000.0
2007-10-22 04:21:00,84.178,84.178,84.15,84.15,11200000.0
2007-10-22 04:22:00,84.175,84.194,84.175,84.181,12800000.0
2007-10-22 04:23:00,84.16,84.179,84.16,84.177,12800000.0
2007-10-22 04:24:00,84.162,84.162,84.15,84.151,15400000.0
2007-10-22 04:25:00,84.157,84.17,84.156,84.17,15400000.0
2007-10-22 04:26:00,84.159,84.177,84.159,84.177,12800000.0
2007-10-22 04:27:00,84.186,84.197,84.178,84.178,17600000.0
2007-10-22 04:28:00,84.195,84.243,84.195,84.243,12800000.0
2007-10-22 04:29:00,84.239,84.28,84.239,84.28,16000000.0
2007-10-22 04:30:00,84.302,84.331,84.263,84.331,11200000.0
2007-10-22 04:31:00,84.325,84.329,84.32,84.32,12800000.0
2007-10-22 04:32:00,84.31,84.328,84.307,84.317,17600000.0
2007-10-22 04:33:00,84.332,84.346,84.33,84.346,12800000.0
2007-10-22 04:34:00,84.328,84.353,84.328,84.334,14400000.0
2007-10-22 04:35:00,84.35,84.353,84.346,84.346,11200000.0
2007-10-22 04:36:00,84.369,84.4,84.369,84.4,11200000.0
2007-10-22 04:37:00,84.399,84.416,84.399,84.416,12800000.0
2007-10-22 04:38:00,84.421,84.466,84.421,84.463,16000000.0
2007-10-22 04:39:00,84.521,84.521,84.489,84.507,14400000.0
2007-10-22 04:40:00,84.502,84.512,84.486,84.486,12800000.0
2007-10-22 04:41:00,84.465,84.465,84.426,84.433,11200000.0
2007-10-22 04:42:00,84.423,84.423,84.396,84.396,11200000.0
2007-10-22 04:43:00,84.374,84.38,84.36,84.368,12800000.0
2007-10-22 04:44:00,84.374,84.374,84.359,84.359,17600000.0
2007-10-22 04:45:00,84.375,84.405,84.375,84.404,11200000.0
2007-10-22 04:46:00,84.418,84.433,84.418,84.433,12800000.0
2007-10-22 04:47:00,84.459,84.478,84.459,84.471,16000000.0
2007-10-22 04:48:00,84.486,84.511,84.486,84.511,11200000.0
2007-10-22 04:49:00,84.493,84.493,84.468,84.468,12800000.0
2007-10-22 04:50:00,84.442,84.461,84.442,84.456,17600000.0
2007-10-22 04:51:00,84.464,84.465,84.456,84.456,16000000.0
2007-10-22 04:52:00,84.472,84.504,84.472,84.504,12800000.0
2007-10-22 04:53:00,84.523,84.529,84.521,84.529,12800000.0
2007-10-22 04:54:00,84.538,84.538,84.522,84.53,33000000.0
2007-10-22 04:55:00,84.528,84.532,84.523,84.53,11200000.0
2007-10-22 04:56:00,84.553,84.565,84.549,84.563,16000000.0
2007-10-22 04:57:00,84.555,84.555,84.539,84.543,17000000.0
2007-10-22 04:58:00,84.545,84.548,84.535,84.548,14400000.0
2007-10-22 04:59:00,84.547,84.561,84.537,84.561,17600000.0
2007-10-22 05:00:00,84.556,84.558,84.531,84.531,17000000.0
2007-10-22 05:01:00,84.524,84.545,84.524,84.545,14400000.0
2007-10-22 05:02:00,84.555,84.556,84.548,84.551,17600000.0
2007-10-22 05:03:00,84.555,84.563,84.552,84.563,17600000.0
2007-10-22 05:04:00,84.573,84.581,84.564,84.564,12800000.0
2007-10-22 05:05:00,84.556,84.556,84.543,84.552,12800000.0
2007-10-22 05:06:00,84.548,84.56,84.548,84.56,11600000.0
2007-10-22 05:07:00,84.581,84.598,84.577,84.597,11200000.0
2007-10-22 05:08:00,84.614,84.614,84.596,84.596,11200000.0
2007-10-22 05:09:00,84.606,84.616,84.606,84.61,10600000.0
2007-10-22 05:10:00,84.601,84.631,84.601,84.631,12800000.0
2007-10-22 05:11:00,84.665,84.679,84.665,84.675,11200000.0
2007-10-22 05:12:00,84.659,84.665,84.657,84.657,17000000.0
2007-10-22 05:13:00,84.666,84.666,84.648,84.653,11200000.0
2007-10-22 05:14:00,84.641,84.642,84.632,84.633,16400000.0
2007-10-22 05:15:00,84.627,84.633,84.625,84.633,12800000.0
2007-10-22 05:16:00,84.614,84.614,84.568,84.568,16000000.0
2007-10-22 05:17:00,84.572,84.587,84.572,84.582,17600000.0
2007-10-22 05:18:00,84.599,84.613,84.599,84.613,11200000.0
2007-10-22 05:19:00,84.606,84.617,84.606,84.617,17600000.0
2007-10-22 05:20:00,84.607,84.608,84.599,84.6,12800000.0
2007-10-22 05:21:00,84.597,84.597,84.585,84.59,17600000.0
2007-10-22 05:22:00,84.568,84.574,84.566,84.566,25600000.0
2007-10-22 05:23:00,84.568,84.591,84.568,84.591,17600000.0
2007-10-22 05:24:00,84.592,84.604,84.591,84.599,12200000.0
2007-10-22 05:25:00,84.599,84.599,84.581,84.586,12800000.0
2007-10-22 05:26:00,84.584,84.597,84.58,84.597,11200000.0
2007-10-22 05:27:00,84.616,84.648,84.616,84.648,12800000.0
2007-10-22 05:28:00,84.627,84.635,84.627,84.635,11200000.0
2007-10-22 05:29:00,84.636,84.641,84.634,84.641,17600000.0
2007-10-22 05:30:00,84.61,84.641,84.61,84.62,16000000.0
2007-10-22 05:31:00,84.619,84.631,84.619,84.63,11200000.0
2007-10-22 05:32:00,84.634,84.652,84.634,84.652,12800000.0
2007-10-22 05:33:00,84.663,84.665,84.658,84.659,11200000.0
2007-10-22 05:34:00,84.656,84.664,84.656,84.664,16000000.0
2007-10-22 05:35:00,84.654,84.659,84.651,84.658,11200000.0
2007-10-22 05:36:00,84.672,84.693,84.672,84.688,12800000.0
2007-10-22 05:37:00,84.682,84.683,84.669,84.683,12800000.0
2007-10-22 05:38:00,84.666,84.684,84.664,84.678,11200000.0
2007-10-22 05:39:00,84.69,84.698,84.687,84.691,12800000.0
2007-10-22 05:40:00,84.72,84.831,84.72,84.831,10600000.0
2007-10-22 05:41:00,84.835,84.838,84.819,84.838,9600000.0
2007-10-22 05:42:00,84.895,84.895,84.821,84.85,8000000.0
2007-10-22 05:43:00,84.821,84.829,84.821,84.824,12800000.0
2007-10-22 05:44:00,84.812,84.818,84.812,84.812,14400000.0
2007-10-22 05:45:00,84.808,84.816,84.806,84.811,12800000.0
2007-10-22 05:46:00,84.823,84.823,84.807,84.809,12800000.0
2007-10-22 05:47:00,84.813,84.815,84.806,84.815,12800000.0
2007-10-22 05:48:00,84.815,84.821,84.813,84.818,11200000.0
2007-10-22 05:49:00,84.831,84.87,84.831,84.87,12800000.0
2007-10-22 05:50:00,84.901,84.901,84.889,84.89,12800000.0
2007-10-22 05:51:00,84.887,84.887,84.864,84.871,16000000.0
2007-10-22 05:52:00,84.842,84.843,84.821,84.821,16400000.0
2007-10-22 05:53:00,84.829,84.847,84.829,84.834,12800000.0
2007-10-22 05:54:00,84.841,84.854,84.841,84.847,11200000.0
2007-10-22 05:55:00,84.85,84.863,84.85,84.856,16000000.0
2007-10-22 05:56:00,84.851,84.875,84.85,84.875,17600000.0
2007-10-22 05:57:00,84.883,84.883,84.875,84.876,11200000.0
2007-10-22 05:58:00,84.866,84.879,84.866,84.867,11200000.0
2007-10-22 05:59:00,84.863,84.863,84.844,84.844,17600000.0
2007-10-22 06:00:00,84.834,84.838,84.826,84.828,12800000.0
2007-10-22 06:01:00,84.831,84.855,84.831,84.842,17600000.0
2007-10-22 06:02:00,84.818,84.827,84.818,84.82,17600000.0
2007-10-22 06:03:00,84.806,84.827,84.806,84.827,12800000.0
2007-10-22 06:04:00,84.842,84.852,84.835,84.852,12800000.0
2007-10-22 06:05:00,84.877,84.913,84.877,84.913,11200000.0
2007-10-22 06:06:00,84.918,84.923,84.916,84.919,11200000.0
2007-10-22 06:07:00,84.912,84.913,84.908,84.909,11200000.0
2007-10-22 06:08:00,84.9,84.9,84.868,84.868,17600000.0
2007-10-22 06:09:00,84.875,84.899,84.875,84.889,12800000.0
2007-10-22 06:10:00,84.876,84.879,84.869,84.869,11200000.0
2007-10-22 06:11:00,84.871,84.871,84.859,84.859,35200000.0
2007-10-22 06:12:00,84.852,84.852,84.833,84.833,11200000.0
2007-10-22 06:13:00,84.837,84.842,84.822,84.828,14400000.0
2007-10-22 06:14:00,84.835,84.845,84.831,84.834,17600000.0
2007-10-22 06:15:00,84.798,84.798,84.763,84.763,12800000.0
2007-10-22 06:16:00,84.753,84.806,84.753,84.806,14400000.0
2007-10-22 06:17:00,84.813,84.818,84.795,84.813,14400000.0
2007-10-22 06:18:00,84.794,84.795,84.7,84.781,11200000.0
2007-10-22 06:19:00,84.793,84.793,84.783,84.787,11200000.0
2007-10-22 06:20:00,84.797,84.808,84.794,84.805,12800000.0
2007-10-22 06:21:00,84.717,84.843,84.717,84.807,12800000.0
2007-10-22 06:22:00,84.795,84.833,84.795,84.811,16000000.0
2007-10-22 06:23:00,84.83,84.832,84.824,84.829,11200000.0
2007-10-22 06:24:00,84.828,84.834,84.822,84.834,14400000.0
2007-10-22 06:25:00,84.833,84.849,84.833,84.841,17600000.0
2007-10-22 06:26:00,84.833,84.846,84.832,84.846,10600000.0
2007-10-22 06:27:00,84.833,84.857,84.833,84.843,14400000.0
2007-10-22 06:28:00,84.845,84.847,84.834,84.834,16000000.0
2007-10-22 06:29:00,84.849,84.858,84.846,84.858,12800000.0
2007-10-22 06:30:00,84.849,84.859,84.849,84.859,27200000.0
2007-10-22 06:31:00,84.872,84.9,84.872,84.9,11200000.0
2007-10-22 06:32:00,84.92,84.93,84.92,84.928,22400000.0
2007-10-22 06:33:00,84.924,84.924,84.914,84.917,24400000.0
2007-10-22 06:34:00,84.913,84.955,84.913,84.955,17600000.0
2007-10-22 06:35:00,84.999,85.028,84.999,85.022,11200000.0
2007-10-22 06:36:00,85.036,85.043,85.012,85.043,12800000.0
2007-10-22 06:37:00,85.051,85.051,85.035,85.038,12800000.0
2007-10-22 06:38:00,85.044,85.074,85.044,85.05,17600000.0
2007-10-22 06:39:00,85.03,85.03,84.939,84.939,14200000.0
2007-10-22 06:40:00,84.956,84.962,84.946,84.961,11200000.0
2007-10-22 06:41:00,84.96,84.96,84.953,84.955,11200000.0
2007-10-22 06:42:00,84.946,84.968,84.946,84.968,14400000.0
2007-10-22 06:43:00,84.975,84.992,84.975,84.985,19200000.0
2007-10-22 06:44:00,84.978,84.992,84.972,84.992,11200000.0
2007-10-22 06:45:00,85.022,85.066,85.017,85.066,12800000.0
2007-10-22 06:46:00,85.087,85.145,85.087,85.135,16000000.0
2007-10-22 06:47:00,85.116,85.144,85.116,85.144,12800000.0
2007-10-22 06:48:00,85.155,85.17,85.119,85.122,12800000.0
2007-10-22 06:49:00,85.082,85.082,85.068,85.068,12800000.0
2007-10-22 06:50:00,85.065,85.065,85.047,85.05,14400000.0
2007-10-22 06:51:00,85.041,85.041,85.014,85.026,16000000.0
2007-10-22 06:52:00,85.032,85.05,85.018,85.05,14400000.0
2007-10-22 06:53:00,85.043,85.043,85.027,85.03,11200000.0
2007-10-22 06:54:00,85.025,85.041,85.024,85.024,12800000.0
2007-10-22 06:55:00,85.029,85.048,85.029,85.044,16000000.0
2007-10-22 06:56:00,85.033,85.042,85.03,85.042,12800000.0
2007-10-22 06:57:00,85.05,85.053,85.04,85.04,16000000.0
2007-10-22 06:58:00,85.04,85.064,85.04,85.064,11200000.0
2007-10-22 06:59:00,85.08,85.104,85.08,85.104,17600000.0
2007-10-22 07:00:00,85.1,85.1,85.016,85.016,11200000.0
2007-10-22 07:01:00,84.986,85.017,84.986,84.999,16000000.0
2007-10-22 07:02:00,85.016,85.044,85.016,85.044,12800000.0
2007-10-22 07:03:00,85.055,85.062,85.041,85.062,12800000.0
2007-10-22 07:04:00,85.079,85.089,85.072,85.083,11200000.0
2007-10-22 07:05:00,85.063,85.063,85.043,85.043,11200000.0
2007-10-22 07:06:00,85.042,85.061,85.042,85.061,16000000.0
2007-10-22 07:07:00,85.051,85.064,85.051,85.063,11200000.0
2007-10-22 07:08:00,85.075,85.077,85.07,85.07,28800000.0
2007-10-22 07:09:00,85.045,85.045,84.995,84.995,14400000.0
2007-10-22 07:10:00,84.994,85.003,84.994,84.997,10600000.0
2007-10-22 07:11:00,85.005,85.005,84.994,84.999,17000000.0
2007-10-22 07:12:00,84.985,85.002,84.985,85.002,12800000.0
2007-10-22 07:13:00,85.001,85.009,84.998,85.007,14400000.0
2007-10-22 07:14:00,85.009,85.017,85.005,85.017,13200000.0
2007-10-22 07:15:00,85.031,85.038,85.002,85.002,11200000.0
2007-10-22 07:16:00,84.976,84.985,84.976,84.985,14400000.0
2007-10-22 07:17:00,84.988,85.001,84.988,84.997,11200000.0
2007-10-22 07:18:00,84.986,85.0,84.986,84.997,14400000.0
2007-10-22 07:19:00,85.002,85.017,85.002,85.01,11200000.0
2007-10-22 07:20:00,85.012,85.014,84.986,84.986,14400000.0
2007-10-22 07:21:00,84.976,84.976,84.935,84.935,12800000.0
2007-10-22 07:22:00,84.911,84.911,84.88,84.88,8000000.0
2007-10-22 07:23:00,84.853,84.853,84.827,84.853,16000000.0
2007-10-22 07:24:00,84.847,84.862,84.839,84.852,11200000.0
2007-10-22 07:25:00,84.859,84.895,84.859,84.892,11200000.0
2007-10-22 07:26:00,84.896,84.896,84.866,84.891,12800000.0
2007-10-22 07:27:00,84.893,84.918,84.883,84.918,11200000.0
2007-10-22 07:28:00,84.937,84.954,84.937,84.954,8000000.0
2007-10-22 07:29:00,84.934,84.934,84.854,84.854,27200000.0
2007-10-22 07:30:00,84.841,84.856,84.836,84.836,12800000.0
2007-10-22 07:31:00,84.841,84.85,84.828,84.85,11200000.0
2007-10-22 07:32:00,84.846,84.857,84.846,84.856,12800000.0
2007-10-22 07:33:00,84.846,84.846,84.822,84.825,16000000.0
2007-10-22 07:34:00,84.838,84.857,84.834,84.834,11200000.0
2007-10-22 07:35:00,84.852,84.885,84.852,84.882,16000000.0
2007-10-22 07:36:00,84.863,84.9,84.863,84.898,12800000.0
2007-10-22 07:37:00,84.899,84.906,84.878,84.878,14400000.0
2007-10-22 07:38:00,84.873,84.877,84.863,84.876,16000000.0
2007-10-22 07:39:00,84.897,84.933,84.879,84.933,19200000.0
2007-10-22 07:40:00,84.948,84.963,84.948,84.963,11200000.0
2007-10-22 07:41:00,84.961,84.961,84.949,84.958,10600000.0
2007-10-22 07:42:00,84.957,84.965,84.943,84.944,34000000.0
2007-10-22 07:43:00,84.937,84.937,84.924,84.932,29200000.0
2007-10-22 07:44:00,84.936,84.95,84.936,84.938,17600000.0
2007-10-22 07:45:00,84.969,84.988,84.919,84.972,14400000.0
2007-10-22 07:46:00,84.962,84.984,84.961,84.984,27200000.0
2007-10-22 07:47:00,84.985,85.006,84.985,85.006,11600000.0
2007-10-22 07:48:00,84.993,85.014,84.993,85.004,11200000.0
2007-10-22 07:49:00,85.011,85.045,85.011,85.033,8000000.0
2007-10-22 07:50:00,85.087,85.087,85.075,85.079,11200000.0
2007-10-22 07:51:00,85.08,85.091,85.067,85.091,38400000.0
2007-10-22 07:52:00,85.095,85.095,85.069,85.071,17600000.0
2007-10-22 07:53:00,85.075,85.077,85.067,85.067,11200000.0
2007-10-22 07:54:00,85.06,85.07,85.046,85.046,12800000.0
2007-10-22 07:55:00,85.063,85.075,85.059,85.075,30400000.0
2007-10-22 07:56:00,85.072,85.072,85.034,85.039,16000000.0
2007-10-22 07:57:00,85.012,85.019,85.011,85.016,17600000.0
2007-10-22 07:58:00,85.022,85.022,85.015,85.015,11200000.0
2007-10-22 07:59:00,85.022,85.022,85.012,85.012,17600000.0
2007-10-22 08:00:00,84.998,84.998,84.98,84.98,12800000.0
2007-10-22 08:01:00,84.968,84.968,84.942,84.942,11200000.0
2007-10-22 08:02:00,84.952,84.97,84.952,84.97,12800000.0
2007-10-22 08:03:00,84.993,85.019,84.993,85.016,16000000.0
2007-10-22 08:04:00,85.052,85.065,85.013,85.013,10600000.0
2007-10-22 08:05:00,84.995,85.003,84.987,84.999,12800000.0
2007-10-22 08:06:00,85.022,85.036,85.019,85.035,12800000.0
2007-10-22 08:07:00,85.035,85.046,85.015,85.015,16000000.0
2007-10-22 08:08:00,85.023,85.048,85.023,85.047,12800000.0
2007-10-22 08:09:00,85.042,85.042,85.002,85.002,12800000.0
2007-10-22 08:10:00,84.983,85.043,84.979,85.043,30400000.0
2007-10-22 08:11:00,85.034,85.039,85.023,85.023,12800000.0
2007-10-22 08:12:00,85.012,85.039,85.012,85.039,17600000.0
2007-10-22 08:13:00,85.035,85.035,85.023,85.024,14400000.0
2007-10-22 08:14:00,85.033,85.035,85.018,85.035,15400000.0
2007-10-22 08:15:00,85.018,85.04,85.015,85.033,11200000.0
2007-10-22 08:16:00,85.017,85.017,84.987,84.987,4800000.0
2007-10-22 08:17:00,85.09,85.104,85.09,85.094,11200000.0
2007-10-22 08:18:00,85.068,85.068,84.995,84.995,10600000.0
2007-10-22 08:19:00,84.983,84.983,84.974,84.974,11200000.0
2007-10-22 08:20:00,84.983,85.099,84.978,85.099,12800000.0
2007-10-22 08:21:00,85.138,85.138,85.005,85.005,11200000.0
2007-10-22 08:22:00,84.982,85.179,84.982,85.179,11200000.0
2007-10-22 08:23:00,85.221,85.23,85.219,85.23,16000000.0
2007-10-22 08:24:00,85.235,85.249,85.221,85.249,17600000.0
2007-10-22 08:25:00,85.259,85.26,85.246,85.257,12200000.0
2007-10-22 08:26:00,85.265,85.285,85.265,85.283,12800000.0
2007-10-22 08:27:00,85.28,85.292,85.28,85.292,11200000.0
2007-10-22 08:28:00,85.305,85.31,85.295,85.295,12800000.0
2007-10-22 08:29:00,85.309,85.317,85.309,85.312,11200000.0
2007-10-22 08:30:00,85.313,85.377,85.313,85.377,12800000.0
2007-10-22 08:31:00,85.403,85.415,85.402,85.413,12800000.0
2007-10-22 08:32:00,85.418,85.435,85.418,85.419,14400000.0
2007-10-22 08:33:00,85.401,85.416,85.385,85.385,41600000.0
2007-10-22 08:34:00,85.424,85.532,85.424,85.532,11200000.0
2007-10-22 08:35:00,85.524,85.524,85.479,85.479,47400000.0
2007-10-22 08:36:00,85.441,85.441,85.419,85.433,16000000.0
2007-10-22 08:37:00,85.42,85.42,85.384,85.384,14400000.0
2007-10-22 08:38:00,85.38,85.389,85.38,85.389,17600000.0
2007-10-22 08:39:00,85.375,85.375,85.354,85.36,13800000.0
2007-10-22 08:40:00,85.33,85.33,85.221,85.221,11200000.0
2007-10-22 08:41:00,85.21,85.217,85.175,85.194,32000000.0
2007-10-22 08:42:00,85.216,85.221,85.216,85.221,14400000.0
2007-10-22 08:43:00,85.208,85.214,85.192,85.197,12200000.0
2007-10-22 08:44:00,85.186,85.205,85.178,85.178,16000000.0
2007-10-22 08:45:00,85.149,85.161,85.148,85.15,14000000.0
2007-10-22 08:46:00,85.128,85.128,85.068,85.068,12800000.0
2007-10-22 08:47:00,85.052,85.06,85.027,85.027,23800000.0
2007-10-22 08:48:00,85.026,85.038,85.02,85.031,11200000.0
2007-10-22 08:49:00,84.996,84.996,84.931,84.931,17600000.0
2007-10-22 08:50:00,84.916,84.953,84.916,84.935,12800000.0
2007-10-22 08:51:00,84.935,84.95,84.935,84.943,22400000.0
2007-10-22 08:52:00,84.948,84.967,84.948,84.967,35200000.0
2007-10-22 08:53:00,84.976,84.986,84.973,84.984,56000000.0
2007-10-22 08:54:00,84.964,84.964,84.944,84.944,22400000.0
2007-10-22 08:55:00,84.943,84.969,84.943,84.951,17600000.0
2007-10-22 08:56:00,84.954,84.958,84.954,84.958,14400000.0
2007-10-22 08:57:00,84.976,84.976,84.957,84.957,42600000.0
2007-10-22 08:58:00,84.976,85.023,84.976,85.023,18600000.0
2007-10-22 08:59:00,85.037,85.074,85.037,85.074,14400000.0
2007-10-22 09:00:00,85.085,85.085,85.062,85.068,32000000.0
2007-10-22 09:01:00,85.076,85.08,85.063,85.08,32000000.0
2007-10-22 09:02:00,85.111,85.122,85.082,85.082,18600000.0
2007-10-22 09:03:00,85.073,85.074,85.059,85.064,16400000.0
2007-10-22 09:04:00,85.05,85.05,85.008,85.008,22400000.0
2007-10-22 09:05:00,84.975,84.975,84.951,84.959,19200000.0
2007-10-22 09:06:00,84.96,84.966,84.944,84.944,30400000.0
2007-10-22 09:07:00,84.929,84.929,84.828,84.828,19200000.0
2007-10-22 09:08:00,84.82,84.824,84.796,84.796,12800000.0
2007-10-22 09:09:00,84.787,84.787,84.75,84.763,46400000.0
2007-10-22 09:10:00,84.755,84.755,84.732,84.732,24000000.0
2007-10-22 09:11:00,84.734,84.795,84.734,84.787,28800000.0
2007-10-22 09:12:00,84.79,84.823,84.79,84.814,14400000.0
2007-10-22 09:13:00,84.809,84.809,84.79,84.792,12800000.0
2007-10-22 09:14:00,84.8,84.8,84.776,84.794,12800000.0
2007-10-22 09:15:00,84.817,84.866,84.817,84.855,30400000.0
2007-10-22 09:16:00,84.885,84.911,84.885,84.9,49600000.0
2007-10-22 09:17:00,84.93,84.963,84.93,84.963,78800000.0
2007-10-22 09:18:00,84.953,84.981,84.948,84.948,71400000.0
2007-10-22 09:19:00,84.946,84.964,84.946,84.961,65600000.0
2007-10-22 09:20:00,84.962,84.962,84.942,84.943,76200000.0
2007-10-22 09:21:00,84.951,84.96,84.928,84.928,49600000.0
2007-10-22 09:22:00,84.948,84.959,84.947,84.947,36800000.0
2007-10-22 09:23:00,84.967,84.967,84.934,84.945,68600000.0
2007-10-22 09:24:00,84.947,84.97,84.94,84.97,43200000.0
2007-10-22 09:25:00,84.964,84.974,84.964,84.971,19200000.0
2007-10-22 09:26:00,84.981,84.992,84.981,84.991,32000000.0
2007-10-22 09:27:00,85.008,85.033,85.008,85.02,70400000.0
2007-10-22 09:28:00,84.985,84.985,84.958,84.978,11200000.0
2007-10-22 09:29:00,84.979,84.99,84.975,84.982,36800000.0
2007-10-22 09:30:00,84.976,84.982,84.967,84.979,25600000.0
2007-10-22 09:31:00,84.977,84.98,84.969,84.969,12200000.0
2007-10-22 09:32:00,84.984,85.017,84.984,85.017,33600000.0
2007-10-22 09:33:00,85.013,85.02,85.004,85.004,30400000.0
2007-10-22 09:34:00,84.997,84.997,84.955,84.961,33600000.0
2007-10-22 09:35:00,84.932,84.943,84.929,84.94,52800000.0
2007-10-22 09:36:00,84.949,84.951,84.937,84.951,46400000.0
2007-10-22 09:37:00,84.946,84.956,84.937,84.95,33400000.0
2007-10-22 09:38:00,84.935,84.955,84.935,84.952,12800000.0
2007-10-22 09:39:00,84.94,84.941,84.929,84.929,43200000.0
2007-10-22 09:40:00,84.938,84.945,84.937,84.939,46800000.0
2007-10-22 09:41:00,84.938,84.938,84.93,84.93,30400000.0
2007-10-22 09:42:00,84.9,84.937,84.9,84.929,43600000.0
2007-10-22 09:43:00,84.956,84.957,84.944,84.953,56400000.0
2007-10-22 09:44:00,84.969,84.973,84.964,84.973,30400000.0
2007-10-22 09:45:00,84.979,84.98,84.955,84.958,19200000.0
2007-10-22 09:46:00,84.962,84.964,84.957,84.963,26600000.0
2007-10-22 09:47:00,84.966,84.984,84.966,84.983,12800000.0
2007-10-22 09:48:00,84.981,84.985,84.973,84.981,12800000.0
2007-10-22 09:49:00,84.982,84.997,84.975,84.986,16000000.0
2007-10-22 09:50:00,84.975,84.98,84.967,84.98,33600000.0
2007-10-22 09:51:00,84.982,84.984,84.974,84.974,84800000.0
2007-10-22 09:52:00,84.974,84.978,84.967,84.978,11200000.0
2007-10-22 09:53:00,84.98,84.98,84.961,84.973,30400000.0
2007-10-22 09:54:00,84.977,84.977,84.966,84.97,12800000.0
2007-10-22 09:55:00,84.969,84.969,84.961,84.961,34000000.0
2007-10-22 09:56:00,84.954,84.954,84.935,84.936,36200000.0
2007-10-22 09:57:00,84.927,84.927,84.908,84.908,24000000.0
2007-10-22 09:58:00,84.909,84.909,84.895,84.904,32000000.0
2007-10-22 09:59:00,84.905,84.914,84.905,84.908,51200000.0
2007-10-22 10:00:00,84.898,84.91,84.888,84.91,61800000.0
2007-10-22 10:01:00,84.913,84.938,84.913,84.938,17600000.0
2007-10-22 10:02:00,84.94,84.967,84.94,84.957,36800000.0
2007-10-22 10:03:00,84.944,84.945,84.928,84.929,44200000.0
2007-10-22 10:04:00,84.935,84.935,84.919,84.919,40000000.0
2007-10-22 10:05:00,84.921,84.927,84.916,84.921,37800000.0
2007-10-22 10:06:00,84.909,84.918,84.907,84.911,33600000.0
2007-10-22 10:07:00,84.917,84.917,84.906,84.908,43200000.0
2007-10-22 10:08:00,84.921,84.932,84.919,84.924,48400000.0
2007-10-22 10:09:00,84.925,84.925,84.913,84.914,12800000.0
2007-10-22 10:10:00,84.914,84.914,84.895,84.895,46400000.0
2007-10-22 10:11:00,84.894,84.904,84.893,84.904,57000000.0
2007-10-22 10:12:00,84.913,84.928,84.913,84.926,57600000.0
2007-10-22 10:13:00,84.909,84.909,84.879,84.879,42000000.0
2007-10-22 10:14:00,84.887,84.887,84.867,84.867,30400000.0
2007-10-22 10:15:00,84.849,84.852,84.84,84.843,30400000.0
2007-10-22 10:16:00,84.835,84.847,84.833,84.847,17600000.0
2007-10-22 10:17:00,84.835,84.845,84.835,84.841,12800000.0
2007-10-22 10:18:00,84.825,84.838,84.825,84.838,12800000.0
2007-10-22 10:19:00,84.844,84.844,84.827,84.839,75200000.0
2007-10-22 10:20:00,84.845,84.845,84.836,84.839,16000000.0
2007-10-22 10:21:00,84.842,84.842,84.814,84.82,35200000.0
2007-10-22 10:22:00,84.803,84.807,84.796,84.796,16000000.0
2007-10-22 10:23:00,84.766,84.784,84.766,84.784,33600000.0
2007-10-22 10:24:00,84.792,84.801,84.791,84.793,43200000.0
2007-10-22 10:25:00,84.787,84.794,84.767,84.773,64800000.0
2007-10-22 10:26:00,84.789,84.789,84.769,84.773,36800000.0
2007-10-22 10:27:00,84.776,84.778,84.768,84.768,53200000.0
2007-10-22 10:28:00,84.765,84.783,84.765,84.768,87400000.0
2007-10-22 10:29:00,84.761,84.771,84.758,84.767,17600000.0
2007-10-22 10:30:00,84.79,84.798,84.783,84.787,27200000.0
2007-10-22 10:31:00,84.786,84.795,84.779,84.789,32400000.0
2007-10-22 10:32:00,84.793,84.794,84.783,84.787,46400000.0
2007-10-22 10:33:00,84.785,84.795,84.784,84.787,35200000.0
2007-10-22 10:34:00,84.771,84.772,84.742,84.742,17600000.0
2007-10-22 10:35:00,84.735,84.743,84.728,84.736,12800000.0
2007-10-22 10:36:00,84.724,84.724,84.715,84.715,11200000.0
2007-10-22 10:37:00,84.733,84.733,84.72,84.728,19200000.0
2007-10-22 10:38:00,84.721,84.728,84.717,84.717,28800000.0
2007-10-22 10:39:00,84.712,84.712,84.682,84.682,16000000.0
2007-10-22 10:40:00,84.696,84.708,84.696,84.708,24000000.0
2007-10-22 10:41:00,84.714,84.716,84.69,84.69,57600000.0
2007-10-22 10:42:00,84.691,84.718,84.691,84.718,38400000.0
2007-10-22 10:43:00,84.719,84.739,84.719,84.739,17600000.0
2007-10-22 10:44:00,84.749,84.756,84.741,84.741,19200000.0
2007-10-22 10:45:00,84.743,84.754,84.726,84.726,23200000.0
2007-10-22 10:46:00,84.714,84.725,84.711,84.711,28800000.0
2007-10-22 10:47:00,84.703,84.703,84.679,84.679,25600000.0
2007-10-22 10:48:00,84.67,84.67,84.659,84.666,38800000.0
2007-10-22 10:49:00,84.684,84.689,84.68,84.689,25600000.0
2007-10-22 10:50:00,84.685,84.695,84.677,84.677,58600000.0
2007-10-22 10:51:00,84.659,84.659,84.608,84.608,68200000.0
2007-10-22 10:52:00,84.593,84.617,84.592,84.612,35600000.0
2007-10-22 10:53:00,84.605,84.608,84.596,84.608,59200000.0
2007-10-22 10:54:00,84.601,84.603,84.584,84.584,53800000.0
2007-10-22 10:55:00,84.563,84.578,84.555,84.572,41600000.0
2007-10-22 10:56:00,84.581,84.591,84.575,84.591,44800000.0
2007-10-22 10:57:00,84.593,84.593,84.546,84.55,33600000.0
2007-10-22 10:58:00,84.545,84.557,84.536,84.536,39400000.0
2007-10-22 10:59:00,84.505,84.505,84.458,84.458,49600000.0
2007-10-22 11:00:00,84.462,84.496,84.462,84.494,51600000.0
2007-10-22 11:01:00,84.49,84.498,84.49,84.495,12800000.0
2007-10-22 11:02:00,84.478,84.497,84.478,84.495,19200000.0
2007-10-22 11:03:00,84.499,84.554,84.499,84.552,36800000.0
2007-10-22 11:04:00,84.569,84.569,84.561,84.566,27200000.0
2007-10-22 11:05:00,84.571,84.571,84.546,84.554,11200000.0
2007-10-22 11:06:00,84.549,84.557,84.54,84.555,30400000.0
2007-10-22 11:07:00,84.553,84.556,84.545,84.552,45800000.0
2007-10-22 11:08:00,84.554,84.554,84.542,84.546,32000000.0
2007-10-22 11:09:00,84.547,84.548,84.534,84.537,75200000.0
2007-10-22 11:10:00,84.54,84.552,84.529,84.552,36200000.0
2007-10-22 11:11:00,84.574,84.588,84.573,84.584,52800000.0
2007-10-22 11:12:00,84.595,84.595,84.575,84.577,70400000.0
2007-10-22 11:13:00,84.571,84.591,84.57,84.577,12800000.0
2007-10-22 11:14:00,84.569,84.569,84.523,84.523,57600000.0
2007-10-22 11:15:00,84.539,84.561,84.539,84.561,11200000.0
2007-10-22 11:16:00,84.542,84.543,84.527,84.532,17600000.0
2007-10-22 11:17:00,84.55,84.559,84.54,84.552,54400000.0
2007-10-22 11:18:00,84.514,84.514,84.44,84.44,74000000.0
2007-10-22 11:19:00,84.423,84.439,84.418,84.439,55800000.0
2007-10-22 11:20:00,84.434,84.434,84.405,84.405,34600000.0
2007-10-22 11:21:00,84.429,84.479,84.429,84.479,39400000.0
2007-10-22 11:22:00,84.492,84.54,84.491,84.54,41600000.0
2007-10-22 11:23:00,84.541,84.549,84.528,84.528,51200000.0
2007-10-22 11:24:00,84.516,84.521,84.494,84.515,52200000.0
2007-10-22 11:25:00,84.53,84.546,84.53,84.545,35600000.0
2007-10-22 11:26:00,84.555,84.575,84.553,84.575,27600000.0
2007-10-22 11:27:00,84.581,84.581,84.571,84.571,12800000.0
2007-10-22 11:28:00,84.561,84.561,84.536,84.536,41600000.0
2007-10-22 11:29:00,84.527,84.566,84.527,84.566,43200000.0
2007-10-22 11:30:00,84.581,84.581,84.566,84.566,11200000.0
2007-10-22 11:31:00,84.549,84.56,84.545,84.557,27600000.0
2007-10-22 11:32:00,84.555,84.565,84.551,84.56,35200000.0
2007-10-22 11:33:00,84.574,84.58,84.559,84.559,17600000.0
2007-10-22 11:34:00,84.56,84.578,84.556,84.556,33000000.0
2007-10-22 11:35:00,84.546,84.554,84.544,84.554,17600000.0
2007-10-22 11:36:00,84.552,84.559,84.546,84.549,43200000.0
2007-10-22 11:37:00,84.544,84.55,84.534,84.55,41600000.0
2007-10-22 11:38:00,84.545,84.545,84.526,84.532,26600000.0
2007-10-22 11:39:00,84.509,84.509,84.499,84.499,11200000.0
2007-10-22 11:40:00,84.47,84.47,84.378,84.378,22400000.0
2007-10-22 11:41:00,84.387,84.395,84.386,84.394,38400000.0
2007-10-22 11:42:00,84.402,84.41,84.401,84.405,38400000.0
2007-10-22 11:43:00,84.379,84.395,84.364,84.364,17600000.0
2007-10-22 11:44:00,84.377,84.378,84.367,84.367,59200000.0
2007-10-22 11:45:00,84.354,84.365,84.347,84.347,50400000.0
2007-10-22 11:46:00,84.354,84.359,84.325,84.325,11200000.0
2007-10-22 11:47:00,84.326,84.326,84.312,84.324,56000000.0
2007-10-22 11:48:00,84.324,84.337,84.324,84.327,14400000.0
2007-10-22 11:49:00,84.322,84.333,84.322,84.333,40400000.0
2007-10-22 11:50:00,84.361,84.388,84.361,84.363,44600000.0
2007-10-22 11:51:00,84.349,84.383,84.337,84.383,44800000.0
2007-10-22 11:52:00,84.376,84.381,84.366,84.374,32000000.0
2007-10-22 11:53:00,84.359,84.373,84.345,84.345,35200000.0
2007-10-22 11:54:00,84.347,84.358,84.337,84.337,47400000.0
2007-10-22 11:55:00,84.336,84.351,84.336,84.34,44800000.0
2007-10-22 11:56:00,84.34,84.346,84.32,84.32,64000000.0
2007-10-22 11:57:00,84.317,84.352,84.317,84.352,21800000.0
2007-10-22 11:58:00,84.351,84.354,84.324,84.324,42000000.0
2007-10-22 11:59:00,84.323,84.328,84.32,84.323,51200000.0
2007-10-22 12:00:00,84.338,84.373,84.338,84.373,36800000.0
2007-10-22 12:01:00,84.384,84.393,84.375,84.375,19200000.0
2007-10-22 12:02:00,84.373,84.383,84.373,84.375,12800000.0
2007-10-22 12:03:00,84.4,84.411,84.397,84.403,50600000.0
2007-10-22 12:04:00,84.398,84.398,84.372,84.372,24000000.0
2007-10-22 12:05:00,84.384,84.384,84.37,84.374,28800000.0
2007-10-22 12:06:00,84.365,84.367,84.355,84.357,24000000.0
2007-10-22 12:07:00,84.351,84.379,84.351,84.372,20800000.0
2007-10-22 12:08:00,84.395,84.402,84.392,84.398,43600000.0
2007-10-22 12:09:00,84.402,84.406,84.398,84.402,11200000.0
2007-10-22 12:10:00,84.382,84.382,84.35,84.352,11200000.0
2007-10-22 12:11:00,84.356,84.367,84.352,84.367,27200000.0
2007-10-22 12:12:00,84.361,84.361,84.348,84.35,30400000.0
2007-10-22 12:13:00,84.37,84.37,84.346,84.346,14400000.0
2007-10-22 12:14:00,84.322,84.336,84.292,84.336,16000000.0
2007-10-22 12:15:00,84.332,84.347,84.327,84.327,27200000.0
2007-10-22 12:16:00,84.323,84.335,84.323,84.323,27000000.0
2007-10-22 12:17:00,84.326,84.331,84.31,84.31,43200000.0
2007-10-22 12:18:00,84.304,84.319,84.303,84.319,25000000.0
2007-10-22 12:19:00,84.312,84.32,84.308,84.308,35200000.0
2007-10-22 12:20:00,84.311,84.311,84.294,84.303,36800000.0
2007-10-22 12:21:00,84.299,84.302,84.292,84.294,59000000.0
2007-10-22 12:22:00,84.292,84.292,84.282,84.287,30800000.0
2007-10-22 12:23:00,84.287,84.306,84.284,84.306,32000000.0
2007-10-22 12:24:00,84.313,84.324,84.312,84.323,33600000.0
2007-10-22 12:25:00,84.323,84.332,84.322,84.324,22400000.0
2007-10-22 12:26:00,84.331,84.358,84.331,84.358,30400000.0
2007-10-22 12:27:00,84.361,84.361,84.333,84.339,29800000.0
2007-10-22 12:28:00,84.371,84.391,84.371,84.376,60800000.0
2007-10-22 12:29:00,84.295,84.433,84.262,84.326,115600000.0
2007-10-22 12:30:00,84.425,84.425,84.321,84.386,46400000.0
2007-10-22 12:31:00,84.375,84.375,84.335,84.371,70400000.0
2007-10-22 12:32:00,84.349,84.349,84.31,84.31,28800000.0
2007-10-22 12:33:00,84.297,84.297,84.243,84.243,40000000.0
2007-10-22 12:34:00,84.203,84.207,84.185,84.197,27200000.0
2007-10-22 12:35:00,84.209,84.226,84.209,84.217,25000000.0
2007-10-22 12:36:00,84.181,84.181,84.153,84.17,47800000.0
2007-10-22 12:37:00,84.176,84.22,84.168,84.22,14400000.0
2007-10-22 12:38:00,84.231,84.24,84.226,84.226,14400000.0
2007-10-22 12:39:00,84.221,84.244,84.221,84.244,24000000.0
2007-10-22 12:40:00,84.243,84.243,84.218,84.218,16000000.0
2007-10-22 12:41:00,84.188,84.188,84.14,84.14,22400000.0
2007-10-22 12:42:00,84.149,84.162,84.149,84.159,22400000.0
2007-10-22 12:43:00,84.136,84.14,84.094,84.14,36800000.0
2007-10-22 12:44:00,84.16,84.161,84.135,84.155,22400000.0
2007-10-22 12:45:00,84.155,84.2,84.155,84.197,35200000.0
2007-10-22 12:46:00,84.195,84.197,84.181,84.181,45600000.0
2007-10-22 12:47:00,84.171,84.171,84.142,84.143,8000000.0
2007-10-22 12:48:00,84.153,84.185,84.153,84.185,32000000.0
2007-10-22 12:49:00,84.189,84.204,84.182,84.191,40000000.0
2007-10-22 12:50:00,84.192,84.196,84.174,84.174,16000000.0
2007-10-22 12:51:00,84.171,84.177,84.169,84.175,22400000.0
2007-10-22 12:52:00,84.166,84.166,84.129,84.129,25600000.0
2007-10-22 12:53:00,84.066,84.07,84.035,84.035,11200000.0
2007-10-22 12:54:00,84.091,84.175,84.091,84.175,11200000.0
2007-10-22 12:55:00,84.172,84.172,84.097,84.097,24000000.0
2007-10-22 12:56:00,84.06,84.09,84.06,84.082,12800000.0
2007-10-22 12:57:00,84.054,84.054,83.933,83.969,26600000.0
2007-10-22 12:58:00,83.952,83.958,83.905,83.905,12800000.0
2007-10-22 12:59:00,83.893,83.893,83.884,83.884,13800000.0
2007-10-22 13:00:00,83.873,83.897,83.866,83.866,16000000.0
2007-10-22 13:01:00,83.855,83.86,83.846,83.86,17600000.0
2007-10-22 13:02:00,83.869,83.922,83.869,83.922,12800000.0
2007-10-22 13:03:00,83.938,83.973,83.938,83.973,12800000.0
2007-10-22 13:04:00,84.036,84.145,84.036,84.145,16000000.0
2007-10-22 13:05:00,84.15,84.222,84.15,84.222,12800000.0
2007-10-22 13:06:00,84.233,84.258,84.233,84.258,17600000.0
2007-10-22 13:07:00,84.239,84.239,84.184,84.184,12800000.0
2007-10-22 13:08:00,84.183,84.183,84.172,84.172,32000000.0
2007-10-22 13:09:00,84.163,84.209,84.163,84.183,28200000.0
2007-10-22 13:10:00,84.159,84.159,84.106,84.106,30800000.0
2007-10-22 13:11:00,84.099,84.099,84.06,84.081,19200000.0
2007-10-22 13:12:00,84.037,84.037,84.014,84.014,16400000.0
2007-10-22 13:13:00,84.001,84.001,83.985,83.985,11200000.0
2007-10-22 13:14:00,83.979,83.979,83.933,83.933,11200000.0
2007-10-22 13:15:00,83.892,83.892,83.876,83.885,11200000.0
2007-10-22 13:16:00,83.861,83.872,83.845,83.872,25600000.0
2007-10-22 13:17:00,83.878,83.881,83.802,83.807,12800000.0
2007-10-22 13:18:00,83.826,83.847,83.826,83.839,56000000.0
2007-10-22 13:19:00,83.832,83.854,83.813,83.853,14400000.0
2007-10-22 13:20:00,83.862,83.862,83.846,83.853,12800000.0
2007-10-22 13:21:00,83.845,83.872,83.845,83.872,56000000.0
2007-10-22 13:22:00,83.89,83.916,83.882,83.916,11200000.0
2007-10-22 13:23:00,83.92,83.92,83.904,83.904,12200000.0
2007-10-22 13:24:00,83.914,83.932,83.912,83.912,13800000.0
2007-10-22 13:25:00,83.901,83.911,83.894,83.911,33600000.0
2007-10-22 13:26:00,83.913,83.914,83.906,83.906,24000000.0
2007-10-22 13:27:00,83.882,83.882,83.821,83.821,40000000.0
2007-10-22 13:28:00,83.808,83.808,83.735,83.735,20800000.0
2007-10-22 13:29:00,83.742,83.802,83.742,83.802,22400000.0
2007-10-22 13:30:00,83.807,83.83,83.8,83.83,36800000.0
2007-10-22 13:31:00,83.849,83.925,83.849,83.925,11200000.0
2007-10-22 13:32:00,83.962,83.962,83.936,83.936,17600000.0
2007-10-22 13:33:00,83.948,83.961,83.948,83.956,12800000.0
2007-10-22 13:34:00,83.955,83.959,83.947,83.947,12800000.0
2007-10-22 13:35:00,83.954,83.954,83.916,83.92,12800000.0
2007-10-22 13:36:00,83.864,83.864,83.831,83.831,48000000.0
2007-10-22 13:37:00,83.853,83.864,83.853,83.856,23400000.0
2007-10-22 13:38:00,83.867,83.881,83.849,83.849,28800000.0
2007-10-22 13:39:00,83.86,83.867,83.837,83.867,25600000.0
2007-10-22 13:40:00,83.867,83.883,83.867,83.883,12800000.0
2007-10-22 13:41:00,83.895,83.936,83.895,83.936,16000000.0
2007-10-22 13:42:00,83.95,83.951,83.938,83.938,12800000.0
2007-10-22 13:43:00,83.929,83.936,83.91,83.91,25600000.0
2007-10-22 13:44:00,83.923,83.955,83.923,83.954,28600000.0
2007-10-22 13:45:00,83.943,83.95,83.888,83.888,12800000.0
2007-10-22 13:46:00,83.863,83.863,83.83,83.83,14400000.0
2007-10-22 13:47:00,83.784,83.784,83.668,83.668,27200000.0
2007-10-22 13:48:00,83.623,83.637,83.621,83.637,14400000.0
2007-10-22 13:49:00,83.685,83.74,83.685,83.737,33600000.0
2007-10-22 13:50:00,83.762,83.803,83.762,83.803,33600000.0
2007-10-22 13:51:00,83.817,83.817,83.785,83.79,15800000.0
2007-10-22 13:52:00,83.797,83.797,83.78,83.782,39400000.0
2007-10-22 13:53:00,83.809,83.838,83.809,83.838,37200000.0
2007-10-22 13:54:00,83.85,83.855,83.848,83.855,24000000.0
2007-10-22 13:55:00,83.859,83.865,83.856,83.856,11200000.0
2007-10-22 13:56:00,83.85,83.879,83.85,83.879,13800000.0
2007-10-22 13:57:00,83.896,83.897,83.875,83.875,14400000.0
2007-10-22 13:58:00,83.877,83.882,83.873,83.882,32000000.0
2007-10-22 13:59:00,83.874,83.891,83.868,83.891,46800000.0
2007-10-22 14:00:00,83.913,83.925,83.913,83.922,32400000.0
2007-10-22 14:01:00,83.935,83.944,83.93,83.944,14400000.0
2007-10-22 14:02:00,83.951,84.003,83.951,84.003,28800000.0
2007-10-22 14:03:00,84.045,84.086,84.045,84.086,14800000.0
2007-10-22 14:04:00,84.079,84.098,84.079,84.097,14400000.0
2007-10-22 14:05:00,84.133,84.18,84.133,84.18,25600000.0
2007-10-22 14:06:00,84.188,84.188,84.178,84.178,17600000.0
2007-10-22 14:07:00,84.16,84.221,84.16,84.221,12800000.0
2007-10-22 14:08:00,84.269,84.269,84.247,84.248,24000000.0
2007-10-22 14:09:00,84.233,84.235,84.206,84.206,11200000.0
2007-10-22 14:10:00,84.197,84.197,84.166,84.181,17600000.0
2007-10-22 14:11:00,84.21,84.247,84.21,84.234,12800000.0
2007-10-22 14:12:00,84.205,84.205,84.183,84.198,12800000.0
2007-10-22 14:13:00,84.232,84.256,84.232,84.242,24000000.0
2007-10-22 14:14:00,84.243,84.298,84.243,84.298,20800000.0
2007-10-22 14:15:00,84.26,84.26,84.227,84.254,33600000.0
2007-10-22 14:16:00,84.274,84.293,84.256,84.256,27200000.0
2007-10-22 14:17:00,84.286,84.337,84.286,84.32,11200000.0
2007-10-22 14:18:00,84.335,84.377,84.335,84.37,16000000.0
2007-10-22 14:19:00,84.369,84.395,84.369,84.395,40000000.0
2007-10-22 14:20:00,84.377,84.377,84.327,84.327,14400000.0
2007-10-22 14:21:00,84.271,84.311,84.271,84.311,33600000.0
2007-10-22 14:22:00,84.319,84.326,84.319,84.323,14400000.0
2007-10-22 14:23:00,84.323,84.344,84.315,84.344,17600000.0
2007-10-22 14:24:00,84.358,84.416,84.358,84.416,37200000.0
2007-10-22 14:25:00,84.425,84.425,84.393,84.393,12800000.0
2007-10-22 14:26:00,84.408,84.436,84.408,84.436,19200000.0
2007-10-22 14:27:00,84.434,84.434,84.412,84.416,11200000.0
2007-10-22 14:28:00,84.411,84.415,84.396,84.396,11200000.0
2007-10-22 14:29:00,84.378,84.388,84.378,84.387,12800000.0
2007-10-22 14:30:00,84.39,84.39,84.293,84.372,11200000.0
2007-10-22 14:31:00,84.39,84.41,84.318,84.41,16000000.0
2007-10-22 14:32:00,84.417,84.417,84.39,84.39,12800000.0
2007-10-22 14:33:00,84.393,84.393,84.371,84.392,17600000.0
2007-10-22 14:34:00,84.4,84.424,84.4,84.401,17600000.0
2007-10-22 14:35:00,84.413,84.413,84.393,84.405,11200000.0
2007-10-22 14:36:00,84.392,84.408,84.392,84.406,12800000.0
2007-10-22 14:37:00,84.431,84.447,84.431,84.446,12800000.0
2007-10-22 14:38:00,84.478,84.484,84.458,84.458,11200000.0
2007-10-22 14:39:00,84.453,84.462,84.405,84.405,17600000.0
2007-10-22 14:40:00,84.421,84.434,84.413,84.434,16000000.0
2007-10-22 14:41:00,84.479,84.487,84.471,84.474,11200000.0
2007-10-22 14:42:00,84.496,84.497,84.48,84.48,12800000.0
2007-10-22 14:43:00,84.492,84.492,84.477,84.477,17600000.0
2007-10-22 14:44:00,84.499,84.512,84.494,84.512,12800000.0
2007-10-22 14:45:00,84.49,84.547,84.49,84.547,12800000.0
2007-10-22 14:46:00,84.561,84.594,84.561,84.594,18000000.0
2007-10-22 14:47:00,84.624,84.691,84.624,84.69,12800000.0
2007-10-22 14:48:00,84.689,84.719,84.689,84.709,11200000.0
2007-10-22 14:49:00,84.733,84.762,84.733,84.762,16000000.0
2007-10-22 14:50:00,84.78,84.78,84.75,84.75,12800000.0
2007-10-22 14:51:00,84.754,84.795,84.754,84.795,17600000.0
2007-10-22 14:52:00,84.795,84.8,84.78,84.78,14400000.0
2007-10-22 14:53:00,84.779,84.798,84.773,84.773,11200000.0
2007-10-22 14:54:00,84.769,84.785,84.764,84.782,12800000.0
2007-10-22 14:55:00,84.808,84.832,84.808,84.829,11200000.0
2007-10-22 14:56:00,84.809,84.809,84.761,84.761,16000000.0
2007-10-22 14:57:00,84.726,84.726,84.658,84.658,12800000.0
2007-10-22 14:58:00,84.642,84.642,84.622,84.627,14400000.0
2007-10-22 14:59:00,84.612,84.612,84.57,84.57,12800000.0
2007-10-22 15:00:00,84.546,84.551,84.513,84.513,16000000.0
2007-10-22 15:01:00,84.506,84.506,84.487,84.487,17600000.0
2007-10-22 15:02:00,84.47,84.47,84.415,84.415,11200000.0
2007-10-22 15:03:00,84.418,84.421,84.365,84.365,11200000.0
2007-10-22 15:04:00,84.35,84.356,84.347,84.355,16000000.0
2007-10-22 15:05:00,84.361,84.361,84.333,84.333,12800000.0
2007-10-22 15:06:00,84.318,84.318,84.301,84.301,11200000.0
2007-10-22 15:07:00,84.319,84.334,84.317,84.334,11200000.0
2007-10-22 15:08:00,84.339,84.362,84.327,84.327,11200000.0
2007-10-22 15:09:00,84.302,84.378,84.302,84.378,14400000.0
2007-10-22 15:10:00,84.377,84.377,84.358,84.371,16000000.0
2007-10-22 15:11:00,84.377,84.387,84.372,84.387,11200000.0
2007-10-22 15:12:00,84.384,84.454,84.384,84.454,12800000.0
2007-10-22 15:13:00,84.475,84.494,84.475,84.494,12800000.0
2007-10-22 15:14:00,84.496,84.508,84.488,84.508,16000000.0
2007-10-22 15:15:00,84.553,84.594,84.553,84.594,17600000.0
2007-10-22 15:16:00,84.646,84.646,84.533,84.533,12800000.0
2007-10-22 15:17:00,84.502,84.534,84.495,84.495,14400000.0
2007-10-22 15:18:00,84.488,84.488,84.474,84.474,12800000.0
2007-10-22 15:19:00,84.472,84.492,84.469,84.492,16000000.0
2007-10-22 15:20:00,84.532,84.549,84.526,84.545,16000000.0
2007-10-22 15:21:00,84.556,84.56,84.466,84.542,17000000.0
2007-10-22 15:22:00,84.525,84.525,84.494,84.494,11200000.0
2007-10-22 15:23:00,84.475,84.475,84.457,84.461,10600000.0
2007-10-22 15:24:00,84.462,84.466,84.458,84.46,11200000.0
2007-10-22 15:25:00,84.455,84.455,84.438,84.438,12800000.0
2007-10-22 15:26:00,84.443,84.443,84.433,84.442,14400000.0
2007-10-22 15:27:00,84.436,84.44,84.425,84.425,12200000.0
2007-10-22 15:28:00,84.439,84.446,84.43,84.438,12800000.0
2007-10-22 15:29:00,84.433,84.444,84.433,84.441,17600000.0
2007-10-22 15:30:00,84.446,84.448,84.426,84.426,17600000.0
2007-10-22 15:31:00,84.419,84.419,84.391,84.393,12800000.0
2007-10-22 15:32:00,84.372,84.376,84.365,84.372,11600000.0
2007-10-22 15:33:00,84.369,84.372,84.365,84.372,11600000.0
2007-10-22 15:34:00,84.393,84.4,84.393,84.399,11200000.0
2007-10-22 15:35:00,84.393,84.425,84.388,84.425,12800000.0
2007-10-22 15:36:00,84.445,84.448,84.416,84.416,14400000.0
2007-10-22 15:37:00,84.444,84.475,84.444,84.452,16000000.0
2007-10-22 15:38:00,84.449,84.49,84.438,84.49,16000000.0
2007-10-22 15:39:00,84.511,84.571,84.511,84.571,14400000.0
2007-10-22 15:40:00,84.588,84.609,84.569,84.609,12800000.0
2007-10-22 15:41:00,84.631,84.64,84.588,84.64,16000000.0
2007-10-22 15:42:00,84.63,84.692,84.596,84.692,17600000.0
2007-10-22 15:43:00,84.712,84.775,84.712,84.754,12800000.0
2007-10-22 15:44:00,84.754,84.754,84.724,84.742,12800000.0
2007-10-22 15:45:00,84.733,84.733,84.727,84.731,12800000.0
2007-10-22 15:46:00,84.715,84.715,84.679,84.679,11200000.0
2007-10-22 15:47:00,84.669,84.67,84.657,84.67,11200000.0
2007-10-22 15:48:00,84.657,84.664,84.637,84.637,12800000.0
2007-10-22 15:49:00,84.648,84.689,84.648,84.689,11200000.0
2007-10-22 15:50:00,84.721,84.742,84.701,84.701,14400000.0
2007-10-22 15:51:00,84.667,84.688,84.667,84.678,11200000.0
2007-10-22 15:52:00,84.68,84.771,84.68,84.771,11200000.0
2007-10-22 15:53:00,84.786,84.795,84.78,84.795,12800000.0
2007-10-22 15:54:00,84.77,84.771,84.665,84.665,17600000.0
2007-10-22 15:55:00,84.676,84.702,84.676,84.702,17600000.0
2007-10-22 15:56:00,84.714,84.714,84.674,84.674,11200000.0
2007-10-22 15:57:00,84.638,84.638,84.612,84.633,14400000.0
2007-10-22 15:58:00,84.626,84.635,84.611,84.611,11200000.0
2007-10-22 15:59:00,84.581,84.581,84.562,84.573,11200000.0
2007-10-22 16:00:00,84.584,84.587,84.566,84.587,11200000.0
2007-10-22 16:01:00,84.581,84.582,84.573,84.573,11200000.0
2007-10-22 16:02:00,84.555,84.555,84.528,84.529,17600000.0
2007-10-22 16:03:00,84.535,84.535,84.506,84.506,12800000.0
2007-10-22 16:04:00,84.532,84.575,84.491,84.575,11200000.0
2007-10-22 16:05:00,84.576,84.582,84.574,84.582,14400000.0
2007-10-22 16:06:00,84.611,84.628,84.609,84.62,16000000.0
2007-10-22 16:07:00,84.625,84.652,84.62,84.652,11200000.0
2007-10-22 16:08:00,84.631,84.633,84.615,84.621,11200000.0
2007-10-22 16:09:00,84.616,84.667,84.616,84.667,12800000.0
2007-10-22 16:10:00,84.682,84.712,84.682,84.711,12800000.0
2007-10-22 16:11:00,84.76,84.784,84.76,84.784,10600000.0
2007-10-22 16:12:00,84.749,84.749,84.724,84.731,17600000.0
2007-10-22 16:13:00,84.767,84.767,84.746,84.749,11200000.0
2007-10-22 16:14:00,84.758,84.8,84.758,84.8,13800000.0
2007-10-22 16:15:00,84.815,84.815,84.75,84.75,11200000.0
2007-10-22 16:16:00,84.727,84.764,84.725,84.764,11200000.0
2007-10-22 16:17:00,84.728,84.728,84.638,84.638,17600000.0
2007-10-22 16:18:00,84.633,84.647,84.628,84.647,16000000.0
2007-10-22 16:19:00,84.631,84.631,84.594,84.598,11200000.0
2007-10-22 16:20:00,84.624,84.635,84.61,84.618,11200000.0
2007-10-22 16:21:00,84.628,84.639,84.625,84.625,10600000.0
2007-10-22 16:22:00,84.622,84.636,84.622,84.636,11200000.0
2007-10-22 16:23:00,84.63,84.641,84.623,84.641,12800000.0
2007-10-22 16:24:00,84.64,84.643,84.638,84.639,11200000.0
2007-10-22 16:25:00,84.623,84.625,84.594,84.594,12800000.0
2007-10-22 16:26:00,84.58,84.596,84.575,84.596,12800000.0
2007-10-22 16:27:00,84.601,84.601,84.584,84.596,17600000.0
2007-10-22 16:28:00,84.591,84.597,84.584,84.586,11600000.0
2007-10-22 16:29:00,84.589,84.608,84.589,84.607,14400000.0
2007-10-22 16:30:00,84.619,84.651,84.619,84.651,14400000.0
2007-10-22 16:31:00,84.666,84.71,84.666,84.71,14400000.0
2007-10-22 16:32:00,84.738,84.764,84.709,84.714,11200000.0
2007-10-22 16:33:00,84.697,84.697,84.677,84.677,14400000.0
2007-10-22 16:34:00,84.668,84.724,84.668,84.704,17600000.0
2007-10-22 16:35:00,84.709,84.709,84.65,84.65,12200000.0
2007-10-22 16:36:00,84.63,84.667,84.63,84.667,11200000.0
2007-10-22 16:37:00,84.678,84.699,84.678,84.697,12800000.0
2007-10-22 16:38:00,84.679,84.682,84.664,84.666,14400000.0
2007-10-22 16:39:00,84.667,84.683,84.662,84.668,12800000.0
2007-10-22 16:40:00,84.656,84.656,84.631,84.641,17600000.0
2007-10-22 16:41:00,84.645,84.645,84.613,84.623,12800000.0
2007-10-22 16:42:00,84.616,84.634,84.615,84.634,11600000.0
2007-10-22 16:43:00,84.668,84.668,84.648,84.661,12800000.0
2007-10-22 16:44:00,84.682,84.693,84.678,84.683,11600000.0
2007-10-22 16:45:00,84.684,84.684,84.674,84.68,11200000.0
2007-10-22 16:46:00,84.672,84.672,84.648,84.654,14400000.0
2007-10-22 16:47:00,84.635,84.663,84.625,84.625,17600000.0
2007-10-22 16:48:00,84.628,84.63,84.608,84.609,11200000.0
2007-10-22 16:49:00,84.602,84.618,84.584,84.584,12800000.0
2007-10-22 16:50:00,84.526,84.526,84.494,84.501,17600000.0
2007-10-22 16:51:00,84.531,84.539,84.477,84.477,11200000.0
2007-10-22 16:52:00,84.504,84.505,84.487,84.496,17600000.0
2007-10-22 16:53:00,84.471,84.471,84.456,84.464,17600000.0
2007-10-22 16:54:00,84.454,84.46,84.434,84.445,17600000.0
2007-10-22 16:55:00,84.452,84.465,84.452,84.462,14400000.0
2007-10-22 16:56:00,84.455,84.455,84.438,84.441,12800000.0
2007-10-22 16:57:00,84.409,84.409,84.355,84.364,16000000.0
2007-10-22 16:58:00,84.344,84.443,84.344,84.443,12800000.0
2007-10-22 16:59:00,84.492,84.494,84.481,84.481,12800000.0
2007-10-22 17:00:00,84.463,84.474,84.452,84.453,11200000.0
2007-10-22 17:01:00,84.452,84.455,84.363,84.443,12800000.0
2007-10-22 17:02:00,84.439,84.439,84.432,84.434,16000000.0
2007-10-22 17:03:00,84.372,84.382,84.332,84.382,17600000.0
2007-10-22 17:04:00,84.384,84.384,84.356,84.368,11200000.0
2007-10-22 17:05:00,84.357,84.358,84.317,84.32,17600000.0
2007-10-22 17:06:00,84.289,84.295,84.269,84.295,11200000.0
2007-10-22 17:07:00,84.322,84.343,84.322,84.341,11200000.0
2007-10-22 17:08:00,84.348,84.353,84.325,84.35,17600000.0
2007-10-22 17:09:00,84.352,84.403,84.352,84.377,16000000.0
2007-10-22 17:10:00,84.4,84.4,84.37,84.37,11200000.0
2007-10-22 17:11:00,84.366,84.41,84.366,84.41,12800000.0
2007-10-22 17:12:00,84.395,84.395,84.34,84.352,12800000.0
2007-10-22 17:13:00,84.36,84.375,84.36,84.374,12800000.0
2007-10-22 17:14:00,84.349,84.349,84.282,84.282,12800000.0
2007-10-22 17:15:00,84.297,84.297,84.279,84.281,12800000.0
2007-10-22 17:16:00,84.283,84.296,84.281,84.296,11200000.0
2007-10-22 17:17:00,84.33,84.342,84.33,84.335,11200000.0
2007-10-22 17:18:00,84.319,84.319,84.282,84.282,12800000.0
2007-10-22 17:19:00,84.301,84.316,84.301,84.307,16000000.0
2007-10-22 17:20:00,84.292,84.297,84.284,84.294,11200000.0
2007-10-22 17:21:00,84.316,84.358,84.316,84.347,12800000.0
2007-10-22 17:22:00,84.364,84.377,84.279,84.37,11200000.0
2007-10-22 17:23:00,84.376,84.38,84.368,84.375,11200000.0
2007-10-22 17:24:00,84.392,84.392,84.384,84.385,11200000.0
2007-10-22 17:25:00,84.411,84.423,84.411,84.414,10600000.0
2007-10-22 17:26:00,84.437,84.441,84.435,84.436,11200000.0
2007-10-22 17:27:00,84.447,84.449,84.443,84.447,18000000.0
2007-10-22 17:28:00,84.459,84.529,84.459,84.529,13200000.0
2007-10-22 17:29:00,84.551,84.58,84.544,84.57,12800000.0
2007-10-22 17:30:00,84.587,84.607,84.587,84.607,11200000.0
2007-10-22 17:31:00,84.611,84.623,84.609,84.609,12800000.0
2007-10-22 17:32:00,84.596,84.61,84.596,84.598,11600000.0
2007-10-22 17:33:00,84.604,84.616,84.584,84.584,13200000.0
2007-10-22 17:34:00,84.586,84.617,84.586,84.617,11200000.0
2007-10-22 17:35:00,84.638,84.646,84.608,84.608,12800000.0
2007-10-22 17:36:00,84.62,84.62,84.574,84.574,11200000.0
2007-10-22 17:37:00,84.512,84.512,84.482,84.489,11200000.0
2007-10-22 17:38:00,84.518,84.518,84.491,84.491,16000000.0
2007-10-22 17:39:00,84.493,84.5,84.483,84.484,17000000.0
2007-10-22 17:40:00,84.448,84.448,84.424,84.424,11000000.0
2007-10-22 17:41:00,84.435,84.435,84.411,84.431,11200000.0
2007-10-22 17:42:00,84.407,84.407,84.395,84.402,11200000.0
2007-10-22 17:43:00,84.413,84.441,84.413,84.441,12800000.0
2007-10-22 17:44:00,84.415,84.417,84.406,84.406,12800000.0
2007-10-22 17:45:00,84.413,84.421,84.407,84.408,11200000.0
2007-10-22 17:46:00,84.371,84.371,84.324,84.324,12800000.0
2007-10-22 17:47:00,84.331,84.34,84.323,84.34,13200000.0
2007-10-22 17:48:00,84.363,84.363,84.323,84.323,11200000.0
2007-10-22 17:49:00,84.328,84.372,84.328,84.372,17600000.0
2007-10-22 17:50:00,84.399,84.431,84.383,84.431,12800000.0
2007-10-22 17:51:00,84.414,84.414,84.368,84.368,11200000.0
2007-10-22 17:52:00,84.373,84.382,84.362,84.382,12800000.0
2007-10-22 17:53:00,84.402,84.468,84.402,84.462,16000000.0
2007-10-22 17:54:00,84.437,84.454,84.432,84.432,14400000.0
2007-10-22 17:55:00,84.422,84.422,84.315,84.402,11200000.0
2007-10-22 17:56:00,84.393,84.426,84.381,84.426,10600000.0
2007-10-22 17:57:00,84.445,84.446,84.434,84.445,16000000.0
2007-10-22 17:58:00,84.43,84.472,84.43,84.468,12800000.0
2007-10-22 17:59:00,84.481,84.497,84.48,84.495,11200000.0
2007-10-22 18:00:00,84.488,84.488,84.466,84.466,18000000.0
2007-10-22 18:01:00,84.456,84.456,84.346,84.426,17000000.0
2007-10-22 18:02:00,84.437,84.442,84.429,84.429,17600000.0
2007-10-22 18:03:00,84.421,84.421,84.397,84.401,14400000.0
2007-10-22 18:04:00,84.382,84.401,84.382,84.401,11200000.0
2007-10-22 18:05:00,84.387,84.387,84.37,84.373,11200000.0
2007-10-22 18:06:00,84.364,84.384,84.36,84.384,12800000.0
2007-10-22 18:07:00,84.404,84.433,84.404,84.433,11200000.0
2007-10-22 18:08:00,84.423,84.433,84.408,84.418,16000000.0
2007-10-22 18:09:00,84.402,84.41,84.382,84.382,16000000.0
2007-10-22 18:10:00,84.376,84.401,84.376,84.401,12800000.0
2007-10-22 18:11:00,84.397,84.399,84.385,84.393,11200000.0
2007-10-22 18:12:00,84.393,84.405,84.393,84.402,12800000.0
2007-10-22 18:13:00,84.374,84.374,84.323,84.326,11200000.0
2007-10-22 18:14:00,84.331,84.35,84.331,84.347,12800000.0
2007-10-22 18:15:00,84.327,84.339,84.327,84.337,12200000.0
2007-10-22 18:16:00,84.328,84.343,84.328,84.343,12800000.0
2007-10-22 18:17:00,84.332,84.332,84.315,84.318,16000000.0
2007-10-22 18:18:00,84.326,84.334,84.324,84.329,11600000.0
2007-10-22 18:19:00,84.344,84.352,84.33,84.344,14400000.0
2007-10-22 18:20:00,84.34,84.34,84.316,84.332,13200000.0
2007-10-22 18:21:00,84.345,84.345,84.328,84.339,11200000.0
2007-10-22 18:22:00,84.326,84.347,84.268,84.347,16000000.0
2007-10-22 18:23:00,84.366,84.378,84.366,84.367,16000000.0
2007-10-22 18:24:00,84.37,84.401,84.37,84.392,12800000.0
2007-10-22 18:25:00,84.396,84.401,84.389,84.389,11200000.0
2007-10-22 18:26:00,84.395,84.395,84.384,84.389,12800000.0
2007-10-22 18:27:00,84.383,84.4,84.379,84.393,14800000.0
2007-10-22 18:28:00,84.413,84.415,84.392,84.392,12800000.0
2007-10-22 18:29:00,84.401,84.418,84.401,84.418,12800000.0
2007-10-22 18:30:00,84.458,84.496,84.458,84.496,11200000.0
2007-10-22 18:31:00,84.507,84.507,84.49,84.491,13200000.0
2007-10-22 18:32:00,84.51,84.514,84.506,84.506,11200000.0
2007-10-22 18:33:00,84.506,84.561,84.506,84.561,11200000.0
2007-10-22 18:34:00,84.613,84.635,84.613,84.621,12800000.0
2007-10-22 18:35:00,84.617,84.617,84.57,84.582,12800000.0
2007-10-22 18:36:00,84.612,84.612,84.58,84.58,12800000.0
2007-10-22 18:37:00,84.555,84.555,84.53,84.533,17600000.0
2007-10-22 18:38:00,84.522,84.533,84.522,84.531,11200000.0
2007-10-22 18:39:00,84.523,84.523,84.5,84.518,16000000.0
2007-10-22 18:40:00,84.531,84.531,84.521,84.524,12800000.0
2007-10-22 18:41:00,84.533,84.538,84.525,84.525,14400000.0
2007-10-22 18:42:00,84.564,84.585,84.564,84.583,11200000.0
2007-10-22 18:43:00,84.581,84.588,84.554,84.554,12800000.0
2007-10-22 18:44:00,84.553,84.571,84.552,84.569,11200000.0
2007-10-22 18:45:00,84.581,84.592,84.581,84.589,11200000.0
2007-10-22 18:46:00,84.597,84.598,84.58,84.58,11200000.0
2007-10-22 18:47:00,84.58,84.596,84.58,84.583,12800000.0
2007-10-22 18:48:00,84.599,84.62,84.599,84.62,12800000.0
2007-10-22 18:49:00,84.65,84.687,84.65,84.67,12800000.0
2007-10-22 18:50:00,84.664,84.701,84.66,84.701,17600000.0
2007-10-22 18:51:00,84.708,84.708,84.698,84.708,12800000.0
2007-10-22 18:52:00,84.733,84.754,84.733,84.754,12800000.0
2007-10-22 18:53:00,84.769,84.785,84.762,84.785,12200000.0
2007-10-22 18:54:00,84.852,84.859,84.796,84.796,11200000.0
2007-10-22 18:55:00,84.817,84.86,84.817,84.86,11200000.0
2007-10-22 18:56:00,84.86,84.86,84.814,84.85,16400000.0
2007-10-22 18:57:00,84.875,84.884,84.859,84.863,11200000.0
2007-10-22 18:58:00,84.836,84.843,84.833,84.838,11200000.0
2007-10-22 18:59:00,84.849,84.867,84.848,84.867,17600000.0
2007-10-22 19:00:00,84.874,84.905,84.874,84.905,12800000.0
2007-10-22 19:01:00,84.923,84.962,84.923,84.958,16000000.0
2007-10-22 19:02:00,84.954,84.964,84.954,84.958,11200000.0
2007-10-22 19:03:00,84.989,85.032,84.989,85.032,8000000.0
2007-10-22 19:04:00,85.022,85.034,85.022,85.022,16000000.0
2007-10-22 19:05:00,85.025,85.072,85.025,85.072,14400000.0
2007-10-22 19:06:00,85.065,85.065,85.03,85.03,16000000.0
2007-10-22 19:07:00,85.012,85.018,85.005,85.013,11200000.0
2007-10-22 19:08:00,84.977,84.977,84.949,84.971,17600000.0
2007-10-22 19:09:00,84.978,84.989,84.962,84.989,12800000.0
2007-10-22 19:10:00,84.985,84.986,84.972,84.976,17600000.0
2007-10-22 19:11:00,84.951,84.989,84.951,84.989,12800000.0
2007-10-22 19:12:00,84.962,84.978,84.962,84.977,11200000.0
2007-10-22 19:13:00,84.98,84.98,84.947,84.947,11200000.0
2007-10-22 19:14:00,84.941,84.951,84.941,84.941,16000000.0
2007-10-22 19:15:00,84.949,84.955,84.947,84.954,12800000.0
2007-10-22 19:16:00,84.956,84.956,84.939,84.941,12800000.0
2007-10-22 19:17:00,84.945,84.97,84.945,84.97,12800000.0
2007-10-22 19:18:00,84.976,85.03,84.976,85.03,17600000.0
2007-10-22 19:19:00,85.018,85.023,85.013,85.023,16000000.0
2007-10-22 19:20:00,85.006,85.006,84.979,84.989,16400000.0
2007-10-22 19:21:00,84.979,84.991,84.971,84.991,11200000.0
2007-10-22 19:22:00,84.981,84.997,84.978,84.997,11200000.0
2007-10-22 19:23:00,84.984,84.984,84.945,84.945,17600000.0
2007-10-22 19:24:00,84.944,84.948,84.933,84.948,18000000.0
2007-10-22 19:25:00,84.954,84.957,84.95,84.956,18000000.0
2007-10-22 19:26:00,84.958,85.029,84.958,85.029,11200000.0
2007-10-22 19:27:00,85.105,85.13,85.105,85.13,11200000.0
2007-10-22 19:28:00,85.115,85.121,85.111,85.116,12800000.0
2007-10-22 19:29:00,85.131,85.131,85.12,85.12,11200000.0
2007-10-22 19:30:00,85.137,85.188,85.137,85.188,14400000.0
2007-10-22 19:31:00,85.202,85.224,85.199,85.218,11200000.0
2007-10-22 19:32:00,85.195,85.195,85.145,85.145,12800000.0
2007-10-22 19:33:00,85.17,85.17,85.158,85.158,12200000.0
2007-10-22 19:34:00,85.165,85.165,85.145,85.145,12800000.0
2007-10-22 19:35:00,85.16,85.16,85.134,85.134,17600000.0
2007-10-22 19:36:00,85.113,85.114,85.076,85.076,11200000.0
2007-10-22 19:37:00,85.058,85.063,85.055,85.058,11200000.0
2007-10-22 19:38:00,85.037,85.041,85.017,85.024,17600000.0
2007-10-22 19:39:00,85.008,85.014,84.984,84.991,16000000.0
2007-10-22 19:40:00,84.931,84.959,84.922,84.956,14400000.0
2007-10-22 19:41:00,84.938,84.951,84.928,84.928,17600000.0
2007-10-22 19:42:00,84.928,84.936,84.912,84.936,12800000.0
2007-10-22 19:43:00,84.942,84.945,84.929,84.935,11200000.0
2007-10-22 19:44:00,84.921,84.94,84.92,84.929,15400000.0
2007-10-22 19:45:00,84.897,84.904,84.893,84.896,12800000.0
2007-10-22 19:46:00,84.9,84.915,84.895,84.915,11200000.0
2007-10-22 19:47:00,84.915,84.915,84.897,84.897,16000000.0
2007-10-22 19:48:00,84.912,84.95,84.912,84.95,11200000.0
2007-10-22 19:49:00,84.941,84.955,84.917,84.917,12800000.0
2007-10-22 19:50:00,84.945,84.968,84.945,84.958,12800000.0
2007-10-22 19:51:00,84.972,84.977,84.969,84.977,9600000.0
2007-10-22 19:52:00,84.973,84.973,84.963,84.965,11200000.0
2007-10-22 19:53:00,84.959,84.963,84.954,84.958,12200000.0
2007-10-22 19:54:00,84.945,84.945,84.922,84.922,14400000.0
2007-10-22 19:55:00,84.918,84.933,84.918,84.923,12800000.0
2007-10-22 19:56:00,84.944,84.948,84.939,84.939,11200000.0
2007-10-22 19:57:00,84.928,84.928,84.916,84.921,12800000.0
2007-10-22 19:58:00,84.918,84.923,84.89,84.89,14400000.0
2007-10-22 19:59:00,84.868,84.879,84.859,84.879,14800000.0
2007-10-22 20:00:00,84.874,84.88,84.842,84.842,12200000.0
2007-10-22 20:01:00,84.841,84.85,84.837,84.85,11200000.0
2007-10-22 20:02:00,84.853,84.853,84.833,84.833,11200000.0
2007-10-22 20:03:00,84.827,84.842,84.825,84.842,16000000.0
2007-10-22 20:04:00,84.853,84.853,84.829,84.842,12200000.0
2007-10-22 20:05:00,84.848,84.856,84.848,84.854,12800000.0
2007-10-22 20:06:00,84.882,84.935,84.882,84.935,12800000.0
2007-10-22 20:07:00,84.939,84.964,84.937,84.964,8000000.0
2007-10-22 20:08:00,84.99,85.005,84.981,84.994,12800000.0
2007-10-22 20:09:00,84.994,84.994,84.954,84.992,16000000.0
2007-10-22 20:10:00,84.967,84.977,84.961,84.977,17600000.0
2007-10-22 20:11:00,84.981,84.995,84.981,84.989,14400000.0
2007-10-22 20:12:00,84.988,84.996,84.978,84.978,14400000.0
2007-10-22 20:13:00,84.975,84.981,84.973,84.973,11200000.0
2007-10-22 20:14:00,84.969,84.969,84.961,84.963,11200000.0
2007-10-22 20:15:00,84.977,84.977,84.968,84.973,11200000.0
2007-10-22 20:16:00,84.983,84.994,84.982,84.994,12800000.0
2007-10-22 20:17:00,84.984,84.984,84.956,84.957,12800000.0
2007-10-22 20:18:00,84.982,84.988,84.977,84.98,12800000.0
2007-10-22 20:19:00,84.982,85.003,84.976,85.003,11200000.0
2007-10-22 20:20:00,85.002,85.003,84.997,85.003,11200000.0
2007-10-22 20:21:00,84.98,84.98,84.961,84.967,12800000.0
2007-10-22 20:22:00,84.965,84.965,84.948,84.948,11200000.0
2007-10-22 20:23:00,84.934,84.949,84.928,84.928,11200000.0
2007-10-22 20:24:00,84.932,84.934,84.918,84.92,16000000.0
2007-10-22 20:25:00,84.938,84.952,84.938,84.948,12200000.0
2007-10-22 20:26:00,84.944,84.953,84.944,84.95,11200000.0
2007-10-22 20:27:00,84.937,84.952,84.937,84.952,17600000.0
2007-10-22 20:28:00,84.948,84.948,84.918,84.918,17600000.0
2007-10-22 20:29:00,84.911,84.911,84.89,84.89,11200000.0
2007-10-22 20:30:00,84.883,84.897,84.881,84.897,11200000.0
2007-10-22 20:31:00,84.906,84.916,84.903,84.905,14400000.0
2007-10-22 20:32:00,84.913,84.915,84.906,84.91,16000000.0
2007-10-22 20:33:00,84.911,84.911,84.893,84.899,16000000.0
2007-10-22 20:34:00,84.898,84.898,84.873,84.883,16000000.0
2007-10-22 20:35:00,84.883,84.887,84.875,84.875,14400000.0
2007-10-22 20:36:00,84.868,84.868,84.852,84.86,11200000.0
2007-10-22 20:37:00,84.844,84.844,84.807,84.807,17000000.0
2007-10-22 20:38:00,84.797,84.806,84.794,84.794,12800000.0
2007-10-22 20:39:00,84.788,84.788,84.752,84.764,16000000.0
2007-10-22 20:40:00,84.769,84.769,84.761,84.762,12800000.0
2007-10-22 20:41:00,84.763,84.763,84.739,84.739,8000000.0
2007-10-22 20:42:00,84.746,84.753,84.745,84.753,12800000.0
2007-10-22 20:43:00,84.772,84.787,84.772,84.784,11200000.0
2007-10-22 20:44:00,84.787,84.808,84.787,84.808,11200000.0
2007-10-22 20:45:00,84.8,84.8,84.785,84.785,11200000.0
2007-10-22 20:46:00,84.793,84.812,84.793,84.806,12800000.0
2007-10-22 20:47:00,84.799,84.799,84.736,84.784,10600000.0
2007-10-22 20:48:00,84.774,84.776,84.768,84.776,12200000.0
2007-10-22 20:49:00,84.77,84.782,84.766,84.782,13200000.0
2007-10-22 20:50:00,84.795,84.803,84.789,84.789,12800000.0
2007-10-22 20:51:00,84.787,84.787,84.776,84.779,9600000.0
2007-10-22 20:52:00,84.778,84.798,84.778,84.798,11200000.0
2007-10-22 20:53:00,84.805,84.806,84.797,84.806,12800000.0
2007-10-22 20:54:00,84.802,84.81,84.791,84.81,10600000.0
2007-10-22 20:55:00,84.812,84.821,84.801,84.801,12800000.0
2007-10-22 20:56:00,84.783,84.803,84.769,84.769,12800000.0
2007-10-22 20:57:00,84.755,84.755,84.742,84.742,12800000.0
2007-10-22 20:58:00,84.739,84.739,84.725,84.728,17600000.0
2007-10-22 20:59:00,84.729,84.737,84.713,84.715,16000000.0
2007-10-22 21:00:00,84.696,84.705,84.684,84.705,12800000.0
2007-10-22 21:01:00,84.715,84.75,84.715,84.75,11200000.0
2007-10-22 21:02:00,84.746,84.746,84.733,84.738,14400000.0
2007-10-22 21:03:00,84.72,84.72,84.671,84.671,11200000.0
2007-10-22 21:04:00,84.632,84.649,84.611,84.649,11200000.0
2007-10-22 21:05:00,84.657,84.677,84.657,84.677,14400000.0
2007-10-22 21:06:00,84.691,84.702,84.688,84.688,17600000.0
2007-10-22 21:07:00,84.686,84.686,84.658,84.658,12800000.0
2007-10-22 21:08:00,84.65,84.656,84.649,84.653,12800000.0
2007-10-22 21:09:00,84.654,84.664,84.647,84.647,14400000.0
2007-10-22 21:10:00,84.659,84.669,84.632,84.644,12800000.0
2007-10-22 21:11:00,84.624,84.624,84.596,84.596,8000000.0
2007-10-22 21:12:00,84.606,84.635,84.606,84.617,12800000.0
2007-10-22 21:13:00,84.616,84.616,84.606,84.606,12200000.0
2007-10-22 21:14:00,84.62,84.627,84.609,84.62,17600000.0
2007-10-22 21:15:00,84.624,84.644,84.624,84.641,17600000.0
2007-10-22 21:16:00,84.671,84.721,84.671,84.714,12800000.0
2007-10-22 21:17:00,84.715,84.716,84.704,84.704,12800000.0
2007-10-22 21:18:00,84.696,84.704,84.678,84.704,12800000.0
2007-10-22 21:19:00,84.682,84.682,84.672,84.673,12800000.0
2007-10-22 21:20:00,84.67,84.683,84.669,84.669,12800000.0
2007-10-22 21:21:00,84.652,84.652,84.638,84.638,16000000.0
2007-10-22 21:22:00,84.656,84.671,84.656,84.671,8000000.0
2007-10-22 21:23:00,84.666,84.675,84.659,84.664,14400000.0
2007-10-22 21:24:00,84.664,84.675,84.66,84.675,12800000.0
2007-10-22 21:25:00,84.657,84.661,84.631,84.631,12800000.0
2007-10-22 21:26:00,84.649,84.649,84.629,84.636,17600000.0
2007-10-22 21:27:00,84.635,84.652,84.625,84.629,12200000.0
2007-10-22 21:28:00,84.636,84.652,84.634,84.652,12800000.0
2007-10-22 21:29:00,84.661,84.663,84.656,84.656,11200000.0
2007-10-22 21:30:00,84.672,84.674,84.662,84.662,11200000.0
2007-10-22 21:31:00,84.688,84.715,84.688,84.71,8000000.0
2007-10-22 21:32:00,84.718,84.756,84.718,84.756,11200000.0
2007-10-22 21:33:00,84.769,84.778,84.761,84.778,11200000.0
2007-10-22 21:34:00,84.78,84.782,84.774,84.781,11200000.0
2007-10-22 21:35:00,84.776,84.781,84.771,84.771,11200000.0
2007-10-22 21:36:00,84.765,84.772,84.761,84.765,17600000.0
2007-10-22 21:37:00,84.775,84.775,84.762,84.767,12800000.0
2007-10-22 21:38:00,84.765,84.77,84.763,84.763,12800000.0
2007-10-22 21:39:00,84.77,84.799,84.77,84.784,16000000.0
2007-10-22 21:40:00,84.793,84.812,84.793,84.812,12800000.0
2007-10-22 21:41:00,84.824,84.882,84.824,84.881,11200000.0
2007-10-22 21:42:00,84.885,84.912,84.885,84.912,9600000.0
2007-10-22 21:43:00,84.914,84.927,84.913,84.927,17600000.0
2007-10-22 21:44:00,84.957,84.972,84.957,84.967,8000000.0
2007-10-22 21:45:00,84.98,84.98,84.958,84.96,12800000.0
2007-10-22 21:46:00,84.932,84.949,84.922,84.948,12800000.0
2007-10-22 21:47:00,84.957,84.957,84.952,84.957,8000000.0
2007-10-22 21:48:00,84.952,84.959,84.944,84.954,17600000.0
2007-10-22 21:49:00,84.955,84.968,84.878,84.963,11200000.0
2007-10-22 21:50:00,84.977,84.983,84.97,84.983,10600000.0
2007-10-22 21:51:00,85.025,85.036,85.024,85.026,11200000.0
2007-10-22 21:52:00,85.041,85.044,85.033,85.041,11200000.0
2007-10-22 21:53:00,85.031,85.031,85.018,85.018,17600000.0
2007-10-22 21:54:00,85.046,85.046,85.016,85.016,14400000.0
2007-10-22 21:55:00,85.002,85.015,84.995,85.013,16000000.0
2007-10-22 21:56:00,85.014,85.031,85.014,85.031,12800000.0
2007-10-22 21:57:00,85.005,85.038,85.005,85.038,8000000.0
2007-10-22 21:58:00,85.068,85.08,85.031,85.04,11200000.0
2007-10-22 21:59:00,85.03,85.052,85.03,85.052,8000000.0
2007-10-22 22:00:00,85.046,85.062,85.032,85.062,12800000.0
2007-10-22 22:01:00,85.055,85.091,85.003,85.003,12800000.0
2007-10-22 22:02:00,85.083,85.118,85.083,85.091,12800000.0
2007-10-22 22:03:00,85.096,85.096,85.066,85.066,12800000.0
2007-10-22 22:04:00,85.092,85.125,85.035,85.035,11200000.0
2007-10-22 22:05:00,85.096,85.096,85.085,85.085,11200000.0
2007-10-22 22:06:00,85.092,85.109,85.092,85.101,17600000.0
2007-10-22 22:07:00,85.103,85.115,85.084,85.115,12800000.0
2007-10-22 22:08:00,85.124,85.124,85.103,85.106,11600000.0
2007-10-22 22:09:00,85.092,85.103,85.092,85.1,11200000.0
2007-10-22 22:10:00,85.09,85.09,85.062,85.062,17600000.0
2007-10-22 22:11:00,85.075,85.08,85.072,85.078,8000000.0
2007-10-22 22:12:00,85.12,85.149,85.12,85.12,11200000.0
2007-10-22 22:13:00,85.14,85.14,85.127,85.128,9600000.0
2007-10-22 22:14:00,85.126,85.134,85.11,85.11,16000000.0
2007-10-22 22:15:00,85.142,85.264,85.142,85.264,11200000.0
2007-10-22 22:16:00,85.279,85.306,85.279,85.304,12800000.0
2007-10-22 22:17:00,85.3,85.312,85.284,85.284,11200000.0
2007-10-22 22:18:00,85.282,85.298,85.282,85.292,12800000.0
2007-10-22 22:19:00,85.292,85.292,85.259,85.259,14400000.0
2007-10-22 22:20:00,85.261,85.275,85.261,85.275,11200000.0
2007-10-22 22:21:00,85.271,85.271,85.254,85.257,15400000.0
2007-10-22 22:22:00,85.249,85.249,85.234,85.234,11200000.0
2007-10-22 22:23:00,85.214,85.216,85.205,85.214,12200000.0
2007-10-22 22:24:00,85.214,85.237,85.214,85.233,12800000.0
2007-10-22 22:25:00,85.244,85.255,85.233,85.255,12800000.0
2007-10-22 22:26:00,85.264,85.281,85.264,85.281,11200000.0
2007-10-22 22:27:00,85.275,85.279,85.257,85.279,12800000.0
2007-10-22 22:28:00,85.278,85.278,85.234,85.278,17600000.0
2007-10-22 22:29:00,85.287,85.304,85.287,85.301,8000000.0
2007-10-22 22:30:00,85.326,85.361,85.326,85.351,12800000.0
2007-10-22 22:31:00,85.353,85.353,85.336,85.346,11200000.0
2007-10-22 22:32:00,85.368,85.383,85.366,85.379,12800000.0
2007-10-22 22:33:00,85.389,85.416,85.38,85.416,12800000.0
2007-10-22 22:34:00,85.442,85.455,85.431,85.455,12800000.0
2007-10-22 22:35:00,85.463,85.467,85.463,85.466,12800000.0
2007-10-22 22:36:00,85.452,85.467,85.451,85.451,12800000.0
2007-10-22 22:37:00,85.437,85.445,85.428,85.428,12800000.0
2007-10-22 22:38:00,85.441,85.449,85.432,85.432,12800000.0
2007-10-22 22:39:00,85.444,85.478,85.444,85.472,11200000.0
2007-10-22 22:40:00,85.48,85.485,85.473,85.473,16000000.0
2007-10-22 22:41:00,85.514,85.523,85.513,85.521,8000000.0
2007-10-22 22:42:00,85.52,85.52,85.493,85.493,11200000.0
2007-10-22 22:43:00,85.498,85.518,85.442,85.504,16000000.0
2007-10-22 22:44:00,85.505,85.518,85.492,85.513,16000000.0
2007-10-22 22:45:00,85.493,85.493,85.482,85.485,14400000.0
2007-10-22 22:46:00,85.493,85.497,85.485,85.485,12800000.0
2007-10-22 22:47:00,85.474,85.475,85.462,85.467,12800000.0
2007-10-22 22:48:00,85.477,85.492,85.477,85.478,12800000.0
2007-10-22 22:49:00,85.484,85.496,85.484,85.496,9600000.0
2007-10-22 22:50:00,85.493,85.516,85.493,85.51,17600000.0
2007-10-22 22:51:00,85.499,85.499,85.488,85.497,8000000.0
2007-10-22 22:52:00,85.495,85.523,85.495,85.523,14400000.0
2007-10-22 22:53:00,85.571,85.58,85.571,85.579,11200000.0
2007-10-22 22:54:00,85.555,85.555,85.539,85.539,11200000.0
2007-10-22 22:55:00,85.54,85.54,85.524,85.524,7400000.0
2007-10-22 22:56:00,85.502,85.507,85.481,85.481,12200000.0
2007-10-22 22:57:00,85.479,85.5,85.479,85.5,8000000.0
2007-10-22 22:58:00,85.479,85.493,85.477,85.493,14400000.0
2007-10-22 22:59:00,85.489,85.491,85.463,85.463,11200000.0
2007-10-22 23:00:00,85.465,85.474,85.465,85.474,12800000.0
2007-10-22 23:01:00,85.473,85.473,85.466,85.469,12800000.0
2007-10-22 23:02:00,85.473,85.483,85.472,85.483,12200000.0
2007-10-22 23:03:00,85.475,85.493,85.469,85.493,17600000.0
2007-10-22 23:04:00,85.499,85.499,85.492,85.492,11200000.0
2007-10-22 23:05:00,85.459,85.467,85.459,85.467,12800000.0
2007-10-22 23:06:00,85.475,85.475,85.42,85.42,17600000.0
2007-10-22 23:07:00,85.396,85.464,85.396,85.464,11200000.0
2007-10-22 23:08:00,85.486,85.49,85.477,85.477,11200000.0
2007-10-22 23:09:00,85.46,85.468,85.459,85.459,11200000.0
2007-10-22 23:10:00,85.438,85.438,85.407,85.407,11200000.0
2007-10-22 23:11:00,85.411,85.42,85.407,85.407,12800000.0
2007-10-22 23:12:00,85.385,85.386,85.371,85.373,14400000.0
2007-10-22 23:13:00,85.391,85.411,85.391,85.41,14400000.0
2007-10-22 23:14:00,85.42,85.421,85.413,85.413,17600000.0
2007-10-22 23:15:00,85.411,85.417,85.406,85.417,9600000.0
2007-10-22 23:16:00,85.407,85.432,85.407,85.432,13200000.0
2007-10-22 23:17:00,85.415,85.419,85.41,85.419,11200000.0
2007-10-22 23:18:00,85.421,85.426,85.409,85.421,11200000.0
2007-10-22 23:19:00,85.397,85.409,85.396,85.396,11200000.0
2007-10-22 23:20:00,85.424,85.429,85.415,85.418,12800000.0
2007-10-22 23:21:00,85.417,85.421,85.411,85.417,11200000.0
2007-10-22 23:22:00,85.392,85.412,85.392,85.407,12800000.0
2007-10-22 23:23:00,85.423,85.459,85.423,85.457,12800000.0
2007-10-22 23:24:00,85.452,85.466,85.451,85.466,12800000.0
2007-10-22 23:25:00,85.462,85.477,85.378,85.477,11200000.0
2007-10-22 23:26:00,85.461,85.485,85.457,85.485,16000000.0
2007-10-22 23:27:00,85.492,85.501,85.481,85.495,16000000.0
2007-10-22 23:28:00,85.488,85.493,85.48,85.484,12800000.0
2007-10-22 23:29:00,85.475,85.491,85.475,85.482,11200000.0
2007-10-22 23:30:00,85.491,85.503,85.486,85.503,12800000.0
2007-10-22 23:31:00,85.52,85.542,85.517,85.542,11200000.0
2007-10-22 23:32:00,85.558,85.558,85.546,85.55,10000000.0
2007-10-22 23:33:00,85.545,85.545,85.535,85.536,14400000.0
2007-10-22 23:34:00,85.53,85.552,85.53,85.552,14400000.0
2007-10-22 23:35:00,85.555,85.565,85.555,85.565,12800000.0
2007-10-22 23:36:00,85.54,85.551,85.537,85.548,12800000.0
2007-10-22 23:37:00,85.533,85.55,85.533,85.544,16000000.0
2007-10-22 23:38:00,85.536,85.55,85.534,85.55,11200000.0
2007-10-22 23:39:00,85.531,85.531,85.44,85.527,11200000.0
2007-10-22 23:40:00,85.523,85.523,85.498,85.518,12800000.0
2007-10-22 23:41:00,85.512,85.522,85.51,85.522,12800000.0
2007-10-22 23:42:00,85.516,85.52,85.507,85.52,14400000.0
2007-10-22 23:43:00,85.512,85.521,85.509,85.521,11200000.0
2007-10-22 23:44:00,85.523,85.525,85.507,85.525,12800000.0
2007-10-22 23:45:00,85.52,85.54,85.52,85.54,12800000.0
2007-10-22 23:46:00,85.527,85.543,85.519,85.543,11200000.0
2007-10-22 23:47:00,85.553,85.553,85.531,85.547,11200000.0
2007-10-22 23:48:00,85.546,85.546,85.525,85.542,12800000.0
2007-10-22 23:49:00,85.55,85.569,85.55,85.569,14400000.0
2007-10-22 23:50:00,85.574,85.582,85.572,85.582,11200000.0
2007-10-22 23:51:00,85.574,85.586,85.572,85.586,11200000.0
2007-10-22 23:52:00,85.586,85.607,85.586,85.601,14400000.0
2007-10-22 23:53:00,85.602,85.605,85.596,85.601,14400000.0
2007-10-22 23:54:00,85.592,85.596,85.58,85.58,11200000.0
2007-10-22 23:55:00,85.581,85.588,85.566,85.571,12800000.0
2007-10-22 23:56:00,85.57,85.57,85.553,85.559,12800000.0
2007-10-22 23:57:00,85.541,85.559,85.541,85.555,12800000.0
2007-10-22 23:58:00,85.56,85.577,85.556,85.577,11200000.0
2007-10-22 23:59:00,85.58,85.587,85.565,85.569,14400000.0
2007-10-23 00:00:00,85.585,85.596,85.585,85.596,8000000.0
2007-10-23 00:01:00,85.598,85.6,85.596,85.6,8000000.0
2007-10-23 00:02:00,85.598,85.608,85.595,85.6,12800000.0
2007-10-23 00:03:00,85.577,85.591,85.574,85.583,12800000.0
2007-10-23 00:04:00,85.589,85.589,85.574,85.583,13200000.0
2007-10-23 00:05:00,85.598,85.61,85.596,85.61,14400000.0
2007-10-23 00:06:00,85.584,85.584,85.568,85.574,11200000.0
2007-10-23 00:07:00,85.569,85.569,85.558,85.568,8000000.0
2007-10-23 00:08:00,85.562,85.573,85.561,85.565,12800000.0
2007-10-23 00:09:00,85.56,85.567,85.558,85.559,11200000.0
2007-10-23 00:10:00,85.564,85.57,85.558,85.568,12800000.0
2007-10-23 00:11:00,85.571,85.576,85.567,85.567,11200000.0
2007-10-23 00:12:00,85.561,85.561,85.548,85.55,11200000.0
2007-10-23 00:13:00,85.548,85.557,85.548,85.555,11200000.0
2007-10-23 00:14:00,85.558,85.565,85.558,85.564,11200000.0
2007-10-23 00:15:00,85.561,85.566,85.55,85.558,12800000.0
2007-10-23 00:16:00,85.576,85.611,85.572,85.611,11200000.0
2007-10-23 00:17:00,85.622,85.642,85.622,85.636,12800000.0
2007-10-23 00:18:00,85.62,85.634,85.608,85.634,10600000.0
2007-10-23 00:19:00,85.68,85.766,85.68,85.766,12800000.0
2007-10-23 00:20:00,85.803,85.822,85.753,85.811,14400000.0
2007-10-23 00:21:00,85.82,85.831,85.815,85.831,9600000.0
2007-10-23 00:22:00,85.839,85.851,85.828,85.828,17600000.0
2007-10-23 00:23:00,85.838,85.838,85.831,85.838,10600000.0
2007-10-23 00:24:00,85.835,85.857,85.824,85.857,17600000.0
2007-10-23 00:25:00,85.881,85.898,85.87,85.898,11200000.0
2007-10-23 00:26:00,85.881,85.887,85.881,85.887,11200000.0
2007-10-23 00:27:00,85.849,85.849,85.814,85.831,8000000.0
2007-10-23 00:28:00,85.837,85.837,85.812,85.812,12800000.0
2007-10-23 00:29:00,85.777,85.797,85.725,85.797,9600000.0
2007-10-23 00:30:00,85.817,85.818,85.796,85.796,12800000.0
2007-10-23 00:31:00,85.795,85.797,85.788,85.797,11200000.0
2007-10-23 00:32:00,85.811,85.823,85.809,85.823,14400000.0
2007-10-23 00:33:00,85.826,85.852,85.826,85.834,16000000.0
2007-10-23 00:34:00,85.843,85.849,85.83,85.83,18000000.0
2007-10-23 00:35:00,85.833,85.852,85.833,85.852,9600000.0
2007-10-23 00:36:00,85.855,85.855,85.848,85.848,12800000.0
2007-10-23 00:37:00,85.841,85.841,85.832,85.837,11200000.0
2007-10-23 00:38:00,85.834,85.834,85.825,85.829,14400000.0
2007-10-23 00:39:00,85.822,85.823,85.805,85.823,12800000.0
2007-10-23 00:40:00,85.826,85.841,85.819,85.841,12800000.0
2007-10-23 00:41:00,85.831,85.857,85.815,85.857,12800000.0
2007-10-23 00:42:00,85.846,85.846,85.823,85.823,11200000.0
2007-10-23 00:43:00,85.819,85.819,85.748,85.752,13800000.0
2007-10-23 00:44:00,85.753,85.759,85.749,85.759,18000000.0
2007-10-23 00:45:00,85.759,85.779,85.759,85.779,11200000.0
2007-10-23 00:46:00,85.799,85.799,85.78,85.781,16000000.0
2007-10-23 00:47:00,85.771,85.774,85.736,85.736,9600000.0
2007-10-23 00:48:00,85.739,85.758,85.739,85.749,11200000.0
2007-10-23 00:49:00,85.75,85.752,85.736,85.736,8000000.0
2007-10-23 00:50:00,85.716,85.716,85.685,85.685,11200000.0
2007-10-23 00:51:00,85.67,85.682,85.662,85.676,11200000.0
2007-10-23 00:52:00,85.652,85.659,85.647,85.656,14400000.0
2007-10-23 00:53:00,85.662,85.662,85.65,85.657,9600000.0
2007-10-23 00:54:00,85.636,85.636,85.612,85.615,15800000.0
2007-10-23 00:55:00,85.615,85.621,85.615,85.615,11200000.0
2007-10-23 00:56:00,85.622,85.629,85.618,85.618,14400000.0
2007-10-23 00:57:00,85.631,85.631,85.616,85.616,16000000.0
2007-10-23 00:58:00,85.614,85.618,85.605,85.613,11200000.0
2007-10-23 00:59:00,85.515,85.618,85.515,85.618,11200000.0
2007-10-23 01:00:00,85.621,85.63,85.614,85.63,9600000.0
2007-10-23 01:01:00,85.622,85.622,85.594,85.611,8000000.0
2007-10-23 01:02:00,85.614,85.618,85.61,85.616,11200000.0
2007-10-23 01:03:00,85.616,85.624,85.615,85.624,8000000.0
2007-10-23 01:04:00,85.615,85.615,85.604,85.61,11200000.0
2007-10-23 01:05:00,85.594,85.594,85.504,85.504,11200000.0
2007-10-23 01:06:00,85.598,85.608,85.598,85.603,11200000.0
2007-10-23 01:07:00,85.614,85.634,85.611,85.633,11200000.0
2007-10-23 01:08:00,85.649,85.653,85.628,85.628,11200000.0
2007-10-23 01:09:00,85.602,85.602,85.573,85.573,11200000.0
2007-10-23 01:10:00,85.587,85.609,85.587,85.598,17600000.0
2007-10-23 01:11:00,85.588,85.588,85.573,85.573,8000000.0
2007-10-23 01:12:00,85.555,85.559,85.548,85.553,13200000.0
2007-10-23 01:13:00,85.563,85.563,85.554,85.557,8000000.0
2007-10-23 01:14:00,85.557,85.557,85.541,85.541,8000000.0
2007-10-23 01:15:00,85.525,85.525,85.502,85.502,9600000.0
2007-10-23 01:16:00,85.502,85.502,85.495,85.498,11200000.0
2007-10-23 01:17:00,85.518,85.52,85.513,85.52,9600000.0
2007-10-23 01:18:00,85.536,85.55,85.536,85.55,11200000.0
2007-10-23 01:19:00,85.562,85.57,85.56,85.57,12800000.0
2007-10-23 01:20:00,85.569,85.591,85.569,85.591,16000000.0
2007-10-23 01:21:00,85.58,85.632,85.58,85.632,12200000.0
2007-10-23 01:22:00,85.629,85.643,85.629,85.635,12800000.0
2007-10-23 01:23:00,85.647,85.682,85.647,85.682,12800000.0
2007-10-23 01:24:00,85.688,85.693,85.684,85.684,12800000.0
2007-10-23 01:25:00,85.7,85.711,85.699,85.706,14400000.0
2007-10-23 01:26:00,85.691,85.747,85.691,85.747,10600000.0
2007-10-23 01:27:00,85.744,85.744,85.698,85.698,11200000.0
2007-10-23 01:28:00,85.691,85.691,85.67,85.67,17600000.0
2007-10-23 01:29:00,85.654,85.666,85.654,85.666,11200000.0
2007-10-23 01:30:00,85.679,85.71,85.679,85.71,11200000.0
2007-10-23 01:31:00,85.705,85.705,85.688,85.688,8000000.0
2007-10-23 01:32:00,85.694,85.699,85.694,85.698,11200000.0
2007-10-23 01:33:00,85.673,85.673,85.65,85.658,10000000.0
2007-10-23 01:34:00,85.642,85.651,85.637,85.637,17600000.0
2007-10-23 01:35:00,85.633,85.633,85.528,85.604,11200000.0
2007-10-23 01:36:00,85.605,85.606,85.588,85.588,12800000.0
2007-10-23 01:37:00,85.584,85.584,85.558,85.558,16000000.0
2007-10-23 01:38:00,85.563,85.591,85.561,85.561,17600000.0
2007-10-23 01:39:00,85.543,85.546,85.531,85.531,8000000.0
2007-10-23 01:40:00,85.528,85.528,85.498,85.498,12800000.0
2007-10-23 01:41:00,85.506,85.529,85.506,85.529,8000000.0
2007-10-23 01:42:00,85.529,85.529,85.516,85.523,11200000.0
2007-10-23 01:43:00,85.524,85.524,85.457,85.513,9000000.0
2007-10-23 01:44:00,85.496,85.496,85.479,85.479,11200000.0
2007-10-23 01:45:00,85.466,85.475,85.465,85.475,11200000.0
2007-10-23 01:46:00,85.465,85.467,85.457,85.457,11600000.0
2007-10-23 01:47:00,85.454,85.457,85.445,85.445,11200000.0
2007-10-23 01:48:00,85.457,85.467,85.448,85.467,12800000.0
2007-10-23 01:49:00,85.47,85.47,85.439,85.439,11200000.0
2007-10-23 01:50:00,85.455,85.455,85.441,85.443,16000000.0
2007-10-23 01:51:00,85.431,85.431,85.413,85.416,8000000.0
2007-10-23 01:52:00,85.454,85.491,85.454,85.491,12800000.0
2007-10-23 01:53:00,85.49,85.492,85.49,85.49,12800000.0
2007-10-23 01:54:00,85.499,85.513,85.495,85.497,12200000.0
2007-10-23 01:55:00,85.486,85.491,85.463,85.463,9600000.0
2007-10-23 01:56:00,85.464,85.47,85.457,85.469,16400000.0
2007-10-23 01:57:00,85.473,85.495,85.473,85.486,12800000.0
2007-10-23 01:58:00,85.484,85.494,85.471,85.494,17000000.0
2007-10-23 01:59:00,85.502,85.504,85.494,85.501,12800000.0
2007-10-23 02:00:00,85.501,85.501,85.466,85.466,11200000.0
2007-10-23 02:01:00,85.463,85.476,85.463,85.476,11200000.0
2007-10-23 02:02:00,85.506,85.511,85.5,85.5,11200000.0
2007-10-23 02:03:00,85.485,85.492,85.47,85.47,12800000.0
2007-10-23 02:04:00,85.467,85.472,85.461,85.461,12800000.0
2007-10-23 02:05:00,85.453,85.453,85.445,85.448,12800000.0
2007-10-23 02:06:00,85.435,85.444,85.432,85.436,14400000.0
2007-10-23 02:07:00,85.434,85.455,85.434,85.453,20800000.0
2007-10-23 02:08:00,85.48,85.49,85.479,85.483,11200000.0
2007-10-23 02:09:00,85.46,85.46,85.424,85.424,14400000.0
2007-10-23 02:10:00,85.425,85.429,85.425,85.429,8000000.0
2007-10-23 02:11:00,85.422,85.427,85.415,85.415,12800000.0
2007-10-23 02:12:00,85.404,85.407,85.385,85.385,14400000.0
2007-10-23 02:13:00,85.378,85.378,85.34,85.34,16000000.0
2007-10-23 02:14:00,85.336,85.351,85.336,85.344,16000000.0
2007-10-23 02:15:00,85.352,85.374,85.347,85.374,12800000.0
2007-10-23 02:16:00,85.389,85.419,85.389,85.419,11200000.0
2007-10-23 02:17:00,85.418,85.451,85.418,85.45,11200000.0
2007-10-23 02:18:00,85.47,85.484,85.469,85.469,9600000.0
2007-10-23 02:19:00,85.469,85.482,85.464,85.476,11200000.0
2007-10-23 02:20:00,85.488,85.501,85.488,85.501,14400000.0
2007-10-23 02:21:00,85.504,85.504,85.488,85.504,17600000.0
2007-10-23 02:22:00,85.517,85.52,85.506,85.51,13800000.0
2007-10-23 02:23:00,85.506,85.506,85.491,85.497,11200000.0
2007-10-23 02:24:00,85.476,85.483,85.467,85.483,9600000.0
2007-10-23 02:25:00,85.499,85.499,85.472,85.472,24400000.0
2007-10-23 02:26:00,85.473,85.487,85.473,85.487,9600000.0
2007-10-23 02:27:00,85.483,85.494,85.477,85.494,12800000.0
2007-10-23 02:28:00,85.48,85.501,85.473,85.497,11200000.0
2007-10-23 02:29:00,85.492,85.514,85.491,85.513,11200000.0
2007-10-23 02:30:00,85.513,85.517,85.504,85.505,8000000.0
2007-10-23 02:31:00,85.514,85.516,85.498,85.501,14400000.0
2007-10-23 02:32:00,85.49,85.492,85.485,85.487,12800000.0
2007-10-23 02:33:00,85.474,85.474,85.455,85.455,11200000.0
2007-10-23 02:34:00,85.457,85.48,85.449,85.48,12200000.0
2007-10-23 02:35:00,85.486,85.486,85.46,85.46,12800000.0
2007-10-23 02:36:00,85.464,85.474,85.464,85.469,10600000.0
2007-10-23 02:37:00,85.467,85.467,85.448,85.45,12800000.0
2007-10-23 02:38:00,85.442,85.442,85.419,85.419,12800000.0
2007-10-23 02:39:00,85.411,85.411,85.404,85.407,11200000.0
2007-10-23 02:40:00,85.411,85.417,85.411,85.415,9600000.0
2007-10-23 02:41:00,85.403,85.403,85.389,85.4,12800000.0
2007-10-23 02:42:00,85.388,85.397,85.382,85.397,11200000.0
2007-10-23 02:43:00,85.4,85.412,85.399,85.412,25600000.0
2007-10-23 02:44:00,85.4,85.433,85.4,85.433,12800000.0
2007-10-23 02:45:00,85.437,85.447,85.435,85.447,15400000.0
2007-10-23 02:46:00,85.44,85.452,85.44,85.452,8000000.0
2007-10-23 02:47:00,85.467,85.47,85.453,85.466,16000000.0
2007-10-23 02:48:00,85.47,85.49,85.47,85.49,11200000.0
2007-10-23 02:49:00,85.498,85.514,85.495,85.503,16000000.0
2007-10-23 02:50:00,85.491,85.516,85.479,85.516,17600000.0
2007-10-23 02:51:00,85.501,85.513,85.501,85.508,16000000.0
2007-10-23 02:52:00,85.52,85.534,85.52,85.534,9600000.0
2007-10-23 02:53:00,85.53,85.544,85.469,85.544,12800000.0
2007-10-23 02:54:00,85.555,85.556,85.529,85.537,11200000.0
2007-10-23 02:55:00,85.521,85.528,85.521,85.527,12800000.0
2007-10-23 02:56:00,85.507,85.507,85.474,85.474,11200000.0
2007-10-23 02:57:00,85.469,85.486,85.459,85.486,11200000.0
2007-10-23 02:58:00,85.49,85.496,85.486,85.487,14400000.0
2007-10-23 02:59:00,85.488,85.491,85.473,85.489,16000000.0
2007-10-23 03:00:00,85.495,85.52,85.492,85.52,11200000.0
2007-10-23 03:01:00,85.539,85.556,85.539,85.556,12800000.0
2007-10-23 03:02:00,85.557,85.568,85.557,85.568,12800000.0
2007-10-23 03:03:00,85.551,85.551,85.535,85.539,12800000.0
2007-10-23 03:04:00,85.541,85.549,85.541,85.545,12800000.0
2007-10-23 03:05:00,85.542,85.548,85.538,85.544,17600000.0
2007-10-23 03:06:00,85.55,85.562,85.549,85.562,11200000.0
2007-10-23 03:07:00,85.538,85.545,85.531,85.531,11200000.0
2007-10-23 03:08:00,85.547,85.547,85.525,85.543,11200000.0
2007-10-23 03:09:00,85.552,85.555,85.547,85.547,12800000.0
2007-10-23 03:10:00,85.535,85.54,85.535,85.539,11600000.0
2007-10-23 03:11:00,85.533,85.556,85.533,85.547,12800000.0
2007-10-23 03:12:00,85.542,85.55,85.538,85.543,12800000.0
2007-10-23 03:13:00,85.553,85.559,85.548,85.554,14400000.0
2007-10-23 03:14:00,85.555,85.562,85.546,85.561,12800000.0
2007-10-23 03:15:00,85.553,85.562,85.529,85.562,17600000.0
2007-10-23 03:16:00,85.574,85.583,85.571,85.573,16000000.0
2007-10-23 03:17:00,85.576,85.577,85.548,85.548,12800000.0
2007-10-23 03:18:00,85.552,85.552,85.547,85.547,9600000.0
2007-10-23 03:19:00,85.566,85.57,85.557,85.557,16000000.0
2007-10-23 03:20:00,85.554,85.567,85.549,85.563,17600000.0
2007-10-23 03:21:00,85.561,85.572,85.559,85.572,11200000.0
2007-10-23 03:22:00,85.563,85.563,85.548,85.548,12800000.0
2007-10-23 03:23:00,85.54,85.552,85.537,85.539,17600000.0
2007-10-23 03:24:00,85.523,85.523,85.507,85.507,12800000.0
2007-10-23 03:25:00,85.509,85.522,85.503,85.522,19200000.0
2007-10-23 03:26:00,85.521,85.521,85.508,85.521,12800000.0
2007-10-23 03:27:00,85.522,85.522,85.499,85.499,12800000.0
2007-10-23 03:28:00,85.517,85.519,85.513,85.519,12800000.0
2007-10-23 03:29:00,85.518,85.518,85.505,85.51,11200000.0
2007-10-23 03:30:00,85.542,85.551,85.538,85.546,12800000.0
2007-10-23 03:31:00,85.525,85.529,85.519,85.519,32000000.0
2007-10-23 03:32:00,85.531,85.531,85.504,85.523,11200000.0
2007-10-23 03:33:00,85.541,85.541,85.53,85.53,12800000.0
2007-10-23 03:34:00,85.529,85.536,85.529,85.531,11200000.0
2007-10-23 03:35:00,85.521,85.537,85.52,85.536,14400000.0
2007-10-23 03:36:00,85.526,85.529,85.522,85.522,12800000.0
2007-10-23 03:37:00,85.513,85.541,85.513,85.521,17600000.0
2007-10-23 03:38:00,85.545,85.558,85.545,85.556,11200000.0
2007-10-23 03:39:00,85.55,85.551,85.546,85.551,17600000.0
2007-10-23 03:40:00,85.573,85.577,85.57,85.57,12800000.0
2007-10-23 03:41:00,85.579,85.58,85.57,85.57,12800000.0
2007-10-23 03:42:00,85.553,85.563,85.545,85.563,8000000.0
2007-10-23 03:43:00,85.549,85.549,85.538,85.54,13800000.0
2007-10-23 03:44:00,85.548,85.548,85.529,85.529,8000000.0
2007-10-23 03:45:00,85.511,85.517,85.504,85.504,14400000.0
2007-10-23 03:46:00,85.492,85.498,85.485,85.486,11200000.0
2007-10-23 03:47:00,85.475,85.476,85.469,85.471,12800000.0
2007-10-23 03:48:00,85.485,85.493,85.485,85.492,9600000.0
2007-10-23 03:49:00,85.503,85.525,85.498,85.525,13200000.0
2007-10-23 03:50:00,85.552,85.565,85.545,85.56,8000000.0
2007-10-23 03:51:00,85.555,85.594,85.555,85.592,12800000.0
2007-10-23 03:52:00,85.587,85.587,85.575,85.581,8000000.0
2007-10-23 03:53:00,85.598,85.612,85.598,85.611,11200000.0
2007-10-23 03:54:00,85.603,85.607,85.59,85.607,8000000.0
2007-10-23 03:55:00,85.619,85.619,85.59,85.59,11200000.0
2007-10-23 03:56:00,85.611,85.611,85.607,85.607,11200000.0
2007-10-23 03:57:00,85.619,85.643,85.612,85.643,11200000.0
2007-10-23 03:58:00,85.646,85.654,85.645,85.653,12800000.0
2007-10-23 03:59:00,85.648,85.664,85.648,85.664,17600000.0
2007-10-23 04:00:00,85.672,85.681,85.666,85.673,14400000.0
2007-10-23 04:01:00,85.671,85.678,85.663,85.668,11200000.0
2007-10-23 04:02:00,85.673,85.701,85.673,85.701,12800000.0
2007-10-23 04:03:00,85.727,85.753,85.641,85.641,11200000.0
2007-10-23 04:04:00,85.734,85.761,85.734,85.761,14400000.0
2007-10-23 04:05:00,85.754,85.779,85.743,85.779,14800000.0
2007-10-23 04:06:00,85.799,85.799,85.745,85.745,9600000.0
2007-10-23 04:07:00,85.756,85.776,85.756,85.776,12800000.0
2007-10-23 04:08:00,85.783,85.783,85.743,85.755,12800000.0
2007-10-23 04:09:00,85.754,85.754,85.724,85.724,11200000.0
2007-10-23 04:10:00,85.725,85.747,85.725,85.747,15400000.0
2007-10-23 04:11:00,85.75,85.754,85.746,85.752,12800000.0
2007-10-23 04:12:00,85.752,85.759,85.751,85.759,12800000.0
2007-10-23 04:13:00,85.75,85.752,85.742,85.744,17000000.0
2007-10-23 04:14:00,85.745,85.747,85.73,85.741,11200000.0
2007-10-23 04:15:00,85.752,85.789,85.752,85.786,16000000.0
2007-10-23 04:16:00,85.809,85.896,85.809,85.895,14400000.0
2007-10-23 04:17:00,85.872,85.872,85.841,85.841,4800000.0
2007-10-23 04:18:00,85.81,85.81,85.78,85.799,12800000.0
2007-10-23 04:19:00,85.824,85.832,85.811,85.827,35200000.0
2007-10-23 04:20:00,85.827,85.859,85.817,85.859,11200000.0
2007-10-23 04:21:00,85.851,85.851,85.834,85.834,10600000.0
2007-10-23 04:22:00,85.85,85.868,85.847,85.868,12200000.0
2007-10-23 04:23:00,85.868,85.868,85.852,85.852,12800000.0
2007-10-23 04:24:00,85.86,85.917,85.86,85.917,15400000.0
2007-10-23 04:25:00,85.949,85.96,85.938,85.938,16000000.0
2007-10-23 04:26:00,85.922,85.923,85.918,85.923,12800000.0
2007-10-23 04:27:00,85.907,85.907,85.869,85.869,18000000.0
2007-10-23 04:28:00,85.857,85.882,85.857,85.882,12800000.0
2007-10-23 04:29:00,85.878,85.893,85.871,85.893,16000000.0
2007-10-23 04:30:00,85.881,85.89,85.821,85.89,11200000.0
2007-10-23 04:31:00,85.902,85.908,85.901,85.904,13200000.0
2007-10-23 04:32:00,85.891,85.891,85.882,85.883,18000000.0
2007-10-23 04:33:00,85.866,85.866,85.837,85.837,12800000.0
2007-10-23 04:34:00,85.825,85.825,85.803,85.803,14400000.0
2007-10-23 04:35:00,85.81,85.811,85.798,85.809,11200000.0
2007-10-23 04:36:00,85.826,85.848,85.826,85.848,11200000.0
2007-10-23 04:37:00,85.861,85.88,85.861,85.877,12800000.0
2007-10-23 04:38:00,85.878,85.887,85.87,85.87,16000000.0
2007-10-23 04:39:00,85.879,85.879,85.849,85.867,14400000.0
2007-10-23 04:40:00,85.863,85.868,85.858,85.867,12800000.0
2007-10-23 04:41:00,85.862,85.872,85.857,85.867,11200000.0
2007-10-23 04:42:00,85.862,85.862,85.848,85.848,11200000.0
2007-10-23 04:43:00,85.831,85.836,85.827,85.828,12800000.0
2007-10-23 04:44:00,85.829,85.851,85.829,85.851,17600000.0
2007-10-23 04:45:00,85.835,85.848,85.831,85.848,10600000.0
2007-10-23 04:46:00,85.85,85.85,85.837,85.845,12800000.0
2007-10-23 04:47:00,85.865,85.881,85.865,85.875,16000000.0
2007-10-23 04:48:00,85.863,85.873,85.863,85.873,11200000.0
2007-10-23 04:49:00,85.87,85.904,85.869,85.904,12800000.0
2007-10-23 04:50:00,85.898,85.949,85.898,85.949,17600000.0
2007-10-23 04:51:00,85.95,85.953,85.943,85.943,16000000.0
2007-10-23 04:52:00,85.94,85.94,85.908,85.923,12800000.0
2007-10-23 04:53:00,85.911,85.911,85.884,85.892,12800000.0
2007-10-23 04:54:00,85.891,85.891,85.883,85.886,33600000.0
2007-10-23 04:55:00,85.902,85.902,85.892,85.892,11200000.0
2007-10-23 04:56:00,85.89,85.89,85.867,85.884,16400000.0
2007-10-23 04:57:00,85.883,85.89,85.878,85.879,17000000.0
2007-10-23 04:58:00,85.873,85.887,85.873,85.874,14400000.0
2007-10-23 04:59:00,85.872,85.872,85.847,85.854,17600000.0
2007-10-23 05:00:00,85.805,85.805,85.784,85.796,17600000.0
2007-10-23 05:01:00,85.793,85.81,85.793,85.81,14400000.0
2007-10-23 05:02:00,85.815,85.826,85.815,85.82,17600000.0
2007-10-23 05:03:00,85.818,85.818,85.803,85.803,17600000.0
2007-10-23 05:04:00,85.807,85.822,85.804,85.804,12800000.0
2007-10-23 05:05:00,85.812,85.825,85.812,85.824,12800000.0
2007-10-23 05:06:00,85.823,85.823,85.805,85.805,11200000.0
2007-10-23 05:07:00,85.809,85.811,85.802,85.802,11200000.0
2007-10-23 05:08:00,85.809,85.813,85.808,85.808,11200000.0
2007-10-23 05:09:00,85.811,85.817,85.807,85.812,11200000.0
2007-10-23 05:10:00,85.809,85.809,85.804,85.806,12800000.0
2007-10-23 05:11:00,85.812,85.812,85.805,85.805,11200000.0
2007-10-23 05:12:00,85.807,85.822,85.807,85.818,17600000.0
2007-10-23 05:13:00,85.815,85.83,85.797,85.83,11200000.0
2007-10-23 05:14:00,85.833,85.834,85.82,85.824,16000000.0
2007-10-23 05:15:00,85.828,85.845,85.828,85.845,12800000.0
2007-10-23 05:16:00,85.845,85.858,85.843,85.848,16000000.0
2007-10-23 05:17:00,85.866,85.876,85.862,85.876,17600000.0
2007-10-23 05:18:00,85.879,85.884,85.871,85.872,11200000.0
2007-10-23 05:19:00,85.843,85.873,85.833,85.873,17600000.0
2007-10-23 05:20:00,85.876,85.893,85.874,85.893,12800000.0
2007-10-23 05:21:00,85.883,85.896,85.874,85.896,17000000.0
2007-10-23 05:22:00,85.888,85.904,85.888,85.904,26400000.0
2007-10-23 05:23:00,85.909,85.924,85.9,85.924,17600000.0
2007-10-23 05:24:00,85.947,85.97,85.947,85.968,12800000.0
2007-10-23 05:25:00,85.975,85.975,85.952,85.972,12800000.0
2007-10-23 05:26:00,85.942,85.943,85.93,85.93,11600000.0
2007-10-23 05:27:00,85.922,85.932,85.916,85.932,12800000.0
2007-10-23 05:28:00,85.919,85.927,85.918,85.927,11200000.0
2007-10-23 05:29:00,85.931,85.935,85.925,85.928,17600000.0
2007-10-23 05:30:00,85.893,85.94,85.893,85.921,16000000.0
2007-10-23 05:31:00,85.91,85.927,85.91,85.921,11200000.0
2007-10-23 05:32:00,85.922,85.934,85.922,85.934,12800000.0
2007-10-23 05:33:00,85.954,85.963,85.951,85.953,11200000.0
2007-10-23 05:34:00,85.954,85.976,85.954,85.976,16000000.0
2007-10-23 05:35:00,85.998,86.038,85.997,86.038,11200000.0
2007-10-23 05:36:00,86.05,86.05,86.042,86.047,12800000.0
2007-10-23 05:37:00,86.064,86.078,86.064,86.065,12800000.0
2007-10-23 05:38:00,86.037,86.045,86.03,86.045,11200000.0
2007-10-23 05:39:00,86.033,86.033,86.018,86.025,12800000.0
2007-10-23 05:40:00,86.044,86.044,86.031,86.037,11200000.0
2007-10-23 05:41:00,86.031,86.031,86.015,86.015,9600000.0
2007-10-23 05:42:00,86.022,86.022,85.937,85.999,17600000.0
2007-10-23 05:43:00,86.011,86.026,86.011,86.026,12200000.0
2007-10-23 05:44:00,86.021,86.021,86.014,86.018,14400000.0
2007-10-23 05:45:00,86.039,86.046,86.026,86.026,12800000.0
2007-10-23 05:46:00,86.028,86.038,86.023,86.023,12800000.0
2007-10-23 05:47:00,86.02,86.02,85.998,85.998,12800000.0
2007-10-23 05:48:00,85.985,85.985,85.966,85.966,11200000.0
2007-10-23 05:49:00,85.985,86.022,85.985,86.022,12800000.0
2007-10-23 05:50:00,86.029,86.029,86.007,86.024,12800000.0
2007-10-23 05:51:00,86.039,86.048,86.027,86.033,16000000.0
2007-10-23 05:52:00,86.032,86.033,86.023,86.023,16000000.0
2007-10-23 05:53:00,86.034,86.034,86.02,86.021,12800000.0
2007-10-23 05:54:00,86.038,86.054,86.038,86.054,11200000.0
2007-10-23 05:55:00,86.055,86.061,86.052,86.057,16000000.0
2007-10-23 05:56:00,86.049,86.049,86.043,86.043,17600000.0
2007-10-23 05:57:00,86.066,86.079,86.066,86.071,11200000.0
2007-10-23 05:58:00,86.066,86.066,86.046,86.046,11200000.0
2007-10-23 05:59:00,86.054,86.06,86.047,86.058,17600000.0
2007-10-23 06:00:00,86.054,86.06,86.043,86.053,12800000.0
2007-10-23 06:01:00,86.041,86.05,86.026,86.05,17600000.0
2007-10-23 06:02:00,86.059,86.06,86.043,86.043,17400000.0
2007-10-23 06:03:00,86.035,86.04,86.026,86.028,12200000.0
2007-10-23 06:04:00,86.021,86.058,86.021,86.058,12800000.0
2007-10-23 06:05:00,86.076,86.078,86.073,86.075,11200000.0
2007-10-23 06:06:00,86.06,86.064,86.053,86.057,11200000.0
2007-10-23 06:07:00,86.051,86.06,86.051,86.055,11200000.0
2007-10-23 06:08:00,86.065,86.083,86.065,86.078,17600000.0
2007-10-23 06:09:00,86.073,86.085,86.048,86.048,12800000.0
2007-10-23 06:10:00,85.993,85.993,85.956,85.956,11200000.0
2007-10-23 06:11:00,85.939,85.952,85.932,85.942,35200000.0
2007-10-23 06:12:00,85.934,85.934,85.92,85.921,10600000.0
2007-10-23 06:13:00,85.931,85.966,85.931,85.966,14400000.0
2007-10-23 06:14:00,85.999,86.014,85.983,85.983,17600000.0
2007-10-23 06:15:00,85.984,85.99,85.973,85.99,12800000.0
2007-10-23 06:16:00,85.99,86.011,85.99,86.006,14400000.0
2007-10-23 06:17:00,86.003,86.012,85.991,86.006,14400000.0
2007-10-23 06:18:00,86.006,86.028,85.935,86.019,11200000.0
2007-10-23 06:19:00,86.021,86.026,86.011,86.026,11200000.0
2007-10-23 06:20:00,86.026,86.026,86.018,86.022,12800000.0
2007-10-23 06:21:00,85.937,86.036,85.937,86.008,12800000.0
2007-10-23 06:22:00,86.026,86.053,86.02,86.039,16000000.0
2007-10-23 06:23:00,86.057,86.065,86.053,86.058,11200000.0
2007-10-23 06:24:00,86.046,86.054,86.046,86.047,14400000.0
2007-10-23 06:25:00,86.037,86.043,86.028,86.03,17000000.0
2007-10-23 06:26:00,86.048,86.052,86.038,86.045,11200000.0
2007-10-23 06:27:00,86.056,86.067,86.049,86.067,14400000.0
2007-10-23 06:28:00,86.057,86.068,86.057,86.063,16000000.0
2007-10-23 06:29:00,86.076,86.082,86.073,86.076,12800000.0
2007-10-23 06:30:00,86.07,86.071,86.064,86.066,27200000.0
2007-10-23 06:31:00,86.063,86.066,86.037,86.052,11200000.0
2007-10-23 06:32:00,86.051,86.051,86.038,86.038,22200000.0
2007-10-23 06:33:00,86.038,86.048,86.034,86.048,24000000.0
2007-10-23 06:34:00,86.045,86.051,86.041,86.051,17600000.0
2007-10-23 06:35:00,86.038,86.054,86.038,86.052,11600000.0
2007-10-23 06:36:00,86.039,86.039,86.009,86.011,12800000.0
2007-10-23 06:37:00,85.986,85.986,85.945,85.945,12800000.0
2007-10-23 06:38:00,85.94,85.94,85.924,85.924,17600000.0
2007-10-23 06:39:00,85.895,85.911,85.891,85.891,14400000.0
2007-10-23 06:40:00,85.912,85.923,85.886,85.886,11600000.0
2007-10-23 06:41:00,85.869,85.869,85.855,85.856,11200000.0
2007-10-23 06:42:00,85.853,85.853,85.81,85.81,14400000.0
2007-10-23 06:43:00,85.773,85.773,85.724,85.724,19200000.0
2007-10-23 06:44:00,85.714,85.714,85.685,85.685,11200000.0
2007-10-23 06:45:00,85.685,85.717,85.685,85.717,12800000.0
2007-10-23 06:46:00,85.719,85.794,85.719,85.788,16000000.0
2007-10-23 06:47:00,85.817,85.849,85.817,85.821,12800000.0
2007-10-23 06:48:00,85.828,85.834,85.819,85.834,12800000.0
2007-10-23 06:49:00,85.834,85.852,85.826,85.838,12800000.0
2007-10-23 06:50:00,85.845,85.845,85.819,85.821,14400000.0
2007-10-23 06:51:00,85.808,85.816,85.795,85.796,16000000.0
2007-10-23 06:52:00,85.805,85.837,85.805,85.837,14400000.0
2007-10-23 06:53:00,85.848,85.848,85.834,85.834,11200000.0
2007-10-23 06:54:00,85.825,85.831,85.816,85.818,12800000.0
2007-10-23 06:55:00,85.822,85.827,85.817,85.827,16000000.0
2007-10-23 06:56:00,85.822,85.838,85.818,85.838,12800000.0
2007-10-23 06:57:00,85.837,85.848,85.837,85.838,16400000.0
2007-10-23 06:58:00,85.83,85.831,85.817,85.831,11200000.0
2007-10-23 06:59:00,85.847,85.855,85.837,85.855,17600000.0
2007-10-23 07:00:00,85.86,85.874,85.86,85.872,11200000.0
2007-10-23 07:01:00,85.875,85.914,85.875,85.914,16000000.0
2007-10-23 07:02:00,85.933,85.941,85.929,85.929,12800000.0
2007-10-23 07:03:00,85.944,85.964,85.944,85.964,12800000.0
2007-10-23 07:04:00,86.0,86.0,85.964,85.972,11200000.0
2007-10-23 07:05:00,85.95,85.95,85.944,85.944,11200000.0
2007-10-23 07:06:00,85.937,85.943,85.936,85.943,16000000.0
2007-10-23 07:07:00,85.94,85.948,85.938,85.938,11200000.0
2007-10-23 07:08:00,85.947,85.949,85.944,85.944,28800000.0
2007-10-23 07:09:00,85.96,85.965,85.953,85.965,14400000.0
2007-10-23 07:10:00,85.973,85.981,85.972,85.974,11200000.0
2007-10-23 07:11:00,85.975,85.982,85.973,85.978,17600000.0
2007-10-23 07:12:00,85.967,85.99,85.967,85.985,12800000.0
2007-10-23 07:13:00,85.984,85.989,85.977,85.987,14400000.0
2007-10-23 07:14:00,85.977,85.986,85.976,85.986,12800000.0
2007-10-23 07:15:00,85.991,86.004,85.991,85.998,11200000.0
2007-10-23 07:16:00,85.997,86.01,85.996,86.001,14400000.0
2007-10-23 07:17:00,86.003,86.011,85.999,86.01,10600000.0
2007-10-23 07:18:00,86.02,86.025,86.015,86.023,14400000.0
2007-10-23 07:19:00,86.027,86.042,86.027,86.031,11200000.0
2007-10-23 07:20:00,86.026,86.031,86.025,86.025,14400000.0
2007-10-23 07:21:00,86.018,86.021,86.007,86.007,12800000.0
2007-10-23 07:22:00,86.008,86.014,86.006,86.006,8000000.0
2007-10-23 07:23:00,85.988,85.997,85.982,85.997,16000000.0
2007-10-23 07:24:00,85.997,86.005,85.993,86.005,11200000.0
2007-10-23 07:25:00,85.994,85.994,85.98,85.98,11200000.0
2007-10-23 07:26:00,85.985,85.989,85.976,85.988,12800000.0
2007-10-23 07:27:00,85.992,85.999,85.986,85.999,11200000.0
2007-10-23 07:28:00,86.0,86.013,86.0,86.013,8000000.0
2007-10-23 07:29:00,86.004,86.006,85.995,86.0,27200000.0
2007-10-23 07:30:00,85.996,86.015,85.996,86.005,12800000.0
2007-10-23 07:31:00,86.018,86.032,86.011,86.032,11200000.0
2007-10-23 07:32:00,86.028,86.074,86.028,86.074,12800000.0
2007-10-23 07:33:00,86.107,86.141,86.095,86.095,16000000.0
2007-10-23 07:34:00,86.063,86.077,86.063,86.063,11200000.0
2007-10-23 07:35:00,86.061,86.101,86.061,86.101,16000000.0
2007-10-23 07:36:00,86.134,86.144,86.119,86.119,12800000.0
2007-10-23 07:37:00,86.093,86.093,86.072,86.072,14400000.0
2007-10-23 07:38:00,86.069,86.088,86.063,86.088,15400000.0
2007-10-23 07:39:00,86.085,86.085,86.066,86.074,19200000.0
2007-10-23 07:40:00,86.095,86.104,86.095,86.096,11200000.0
2007-10-23 07:41:00,86.095,86.111,86.095,86.111,11200000.0
2007-10-23 07:42:00,86.104,86.112,86.096,86.112,33600000.0
2007-10-23 07:43:00,86.113,86.113,86.103,86.112,27600000.0
2007-10-23 07:44:00,86.093,86.132,86.09,86.126,17600000.0
2007-10-23 07:45:00,86.149,86.149,86.064,86.111,13800000.0
2007-10-23 07:46:00,86.123,86.142,86.119,86.142,27200000.0
2007-10-23 07:47:00,86.13,86.13,86.08,86.08,11200000.0
2007-10-23 07:48:00,86.042,86.069,86.042,86.069,11200000.0
2007-10-23 07:49:00,86.081,86.1,86.081,86.083,8000000.0
2007-10-23 07:50:00,86.09,86.102,86.09,86.094,11200000.0
2007-10-23 07:51:00,86.087,86.109,86.087,86.109,38400000.0
2007-10-23 07:52:00,86.11,86.11,86.086,86.087,17000000.0
2007-10-23 07:53:00,86.078,86.079,86.075,86.077,11200000.0
2007-10-23 07:54:00,86.07,86.078,86.06,86.078,12800000.0
2007-10-23 07:55:00,86.077,86.077,86.064,86.072,30400000.0
2007-10-23 07:56:00,86.087,86.087,86.076,86.077,16000000.0
2007-10-23 07:57:00,86.082,86.091,86.082,86.091,17600000.0
2007-10-23 07:58:00,86.099,86.104,86.096,86.096,10600000.0
2007-10-23 07:59:00,86.1,86.129,86.096,86.129,17600000.0
2007-10-23 08:00:00,86.151,86.162,86.139,86.162,12800000.0
2007-10-23 08:01:00,86.199,86.292,86.199,86.292,11200000.0
2007-10-23 08:02:00,86.295,86.302,86.265,86.265,12800000.0
2007-10-23 08:03:00,86.222,86.222,86.195,86.221,15400000.0
2007-10-23 08:04:00,86.241,86.268,86.241,86.268,11200000.0
2007-10-23 08:05:00,86.288,86.311,86.288,86.306,12800000.0
2007-10-23 08:06:00,86.291,86.291,86.236,86.236,13200000.0
2007-10-23 08:07:00,86.216,86.231,86.21,86.222,16000000.0
2007-10-23 08:08:00,86.226,86.226,86.209,86.217,12800000.0
2007-10-23 08:09:00,86.228,86.236,86.227,86.227,12800000.0
2007-10-23 08:10:00,86.242,86.274,86.242,86.271,30400000.0
2007-10-23 08:11:00,86.275,86.289,86.275,86.285,12800000.0
2007-10-23 08:12:00,86.312,86.32,86.306,86.306,17600000.0
2007-10-23 08:13:00,86.304,86.305,86.289,86.304,14400000.0
2007-10-23 08:14:00,86.319,86.329,86.307,86.329,16000000.0
2007-10-23 08:15:00,86.358,86.382,86.358,86.362,11200000.0
2007-10-23 08:16:00,86.377,86.384,86.377,86.384,3200000.0
2007-10-23 08:17:00,86.386,86.39,86.385,86.385,11200000.0
2007-10-23 08:18:00,86.402,86.434,86.402,86.434,11200000.0
2007-10-23 08:19:00,86.45,86.467,86.45,86.462,11200000.0
2007-10-23 08:20:00,86.5,86.524,86.5,86.512,13200000.0
2007-10-23 08:21:00,86.498,86.498,86.482,86.484,11200000.0
2007-10-23 08:22:00,86.476,86.476,86.434,86.434,11200000.0
2007-10-23 08:23:00,86.416,86.45,86.405,86.45,16000000.0
2007-10-23 08:24:00,86.434,86.469,86.431,86.469,18000000.0
2007-10-23 08:25:00,86.476,86.486,86.469,86.469,12800000.0
2007-10-23 08:26:00,86.473,86.483,86.472,86.483,12800000.0
2007-10-23 08:27:00,86.468,86.479,86.463,86.463,11200000.0
2007-10-23 08:28:00,86.436,86.436,86.405,86.405,12200000.0
2007-10-23 08:29:00,86.406,86.411,86.406,86.41,11200000.0
2007-10-23 08:30:00,86.4,86.405,86.397,86.399,12800000.0
2007-10-23 08:31:00,86.424,86.449,86.424,86.439,13200000.0
2007-10-23 08:32:00,86.445,86.45,86.441,86.447,14400000.0
2007-10-23 08:33:00,86.44,86.44,86.424,86.429,41600000.0
2007-10-23 08:34:00,86.43,86.444,86.423,86.444,11200000.0
2007-10-23 08:35:00,86.439,86.439,86.423,86.429,48000000.0
2007-10-23 08:36:00,86.441,86.455,86.436,86.442,16000000.0
2007-10-23 08:37:00,86.442,86.453,86.442,86.444,14800000.0
2007-10-23 08:38:00,86.431,86.446,86.412,86.446,17600000.0
2007-10-23 08:39:00,86.441,86.441,86.39,86.39,13800000.0
2007-10-23 08:40:00,86.352,86.352,86.256,86.256,11200000.0
2007-10-23 08:41:00,86.247,86.247,86.231,86.237,32000000.0
2007-10-23 08:42:00,86.252,86.261,86.217,86.217,14400000.0
2007-10-23 08:43:00,86.176,86.188,86.168,86.168,12800000.0
2007-10-23 08:44:00,86.15,86.151,86.104,86.104,16000000.0
2007-10-23 08:45:00,86.083,86.096,86.071,86.088,12800000.0
2007-10-23 08:46:00,86.093,86.098,86.092,86.094,12800000.0
2007-10-23 08:47:00,86.124,86.141,86.124,86.141,24000000.0
2007-10-23 08:48:00,86.128,86.148,86.128,86.148,11200000.0
2007-10-23 08:49:00,86.154,86.164,86.143,86.164,17600000.0
2007-10-23 08:50:00,86.178,86.184,86.168,86.168,12800000.0
2007-10-23 08:51:00,86.179,86.184,86.165,86.165,22400000.0
2007-10-23 08:52:00,86.139,86.147,86.138,86.141,35200000.0
2007-10-23 08:53:00,86.139,86.139,86.123,86.124,55400000.0
2007-10-23 08:54:00,86.101,86.101,86.065,86.07,22400000.0
2007-10-23 08:55:00,86.062,86.07,86.046,86.047,18000000.0
2007-10-23 08:56:00,86.027,86.03,86.016,86.03,14400000.0
2007-10-23 08:57:00,86.037,86.037,86.023,86.023,43200000.0
2007-10-23 08:58:00,86.006,86.016,86.006,86.015,19200000.0
2007-10-23 08:59:00,86.022,86.039,86.022,86.039,14400000.0
2007-10-23 09:00:00,86.047,86.055,86.044,86.046,31400000.0
2007-10-23 09:01:00,86.068,86.079,86.064,86.064,32000000.0
2007-10-23 09:02:00,86.064,86.102,86.064,86.102,18600000.0
2007-10-23 09:03:00,86.11,86.15,86.11,86.15,16000000.0
2007-10-23 09:04:00,86.157,86.164,86.141,86.157,22400000.0
2007-10-23 09:05:00,86.142,86.142,86.098,86.098,19200000.0
2007-10-23 09:06:00,86.106,86.125,86.106,86.112,30400000.0
2007-10-23 09:07:00,86.103,86.103,86.08,86.08,18600000.0
2007-10-23 09:08:00,86.057,86.057,86.022,86.022,12800000.0
2007-10-23 09:09:00,86.003,86.031,85.989,86.031,46400000.0
2007-10-23 09:10:00,86.036,86.036,86.012,86.036,24000000.0
2007-10-23 09:11:00,86.033,86.043,86.033,86.043,28800000.0
2007-10-23 09:12:00,86.042,86.048,86.035,86.04,14400000.0
2007-10-23 09:13:00,86.026,86.039,86.024,86.039,12800000.0
2007-10-23 09:14:00,86.044,86.044,86.001,86.014,13200000.0
2007-10-23 09:15:00,86.009,86.009,85.984,85.984,30400000.0
2007-10-23 09:16:00,85.981,85.986,85.98,85.984,49000000.0
2007-10-23 09:17:00,85.97,85.97,85.942,85.942,78200000.0
2007-10-23 09:18:00,85.935,85.944,85.93,85.93,72000000.0
2007-10-23 09:19:00,85.925,85.925,85.907,85.912,65600000.0
2007-10-23 09:20:00,85.909,85.909,85.89,85.895,76800000.0
2007-10-23 09:21:00,85.882,85.902,85.882,85.898,49600000.0
2007-10-23 09:22:00,85.927,85.93,85.921,85.921,36200000.0
2007-10-23 09:23:00,85.928,85.928,85.918,85.923,68600000.0
2007-10-23 09:24:00,85.912,85.918,85.906,85.913,44000000.0
2007-10-23 09:25:00,85.907,85.907,85.9,85.901,19200000.0
2007-10-23 09:26:00,85.913,85.935,85.913,85.935,32000000.0
2007-10-23 09:27:00,85.909,85.909,85.824,85.824,69800000.0
2007-10-23 09:28:00,85.806,85.814,85.793,85.797,10600000.0
2007-10-23 09:29:00,85.779,85.779,85.739,85.753,36800000.0
2007-10-23 09:30:00,85.764,85.776,85.764,85.768,25600000.0
2007-10-23 09:31:00,85.773,85.804,85.773,85.798,12800000.0
2007-10-23 09:32:00,85.819,85.824,85.819,85.823,33600000.0
2007-10-23 09:33:00,85.839,85.86,85.836,85.856,30800000.0
2007-10-23 09:34:00,85.86,85.867,85.843,85.867,33600000.0
2007-10-23 09:35:00,85.845,85.845,85.815,85.815,53200000.0
2007-10-23 09:36:00,85.807,85.815,85.802,85.809,45800000.0
2007-10-23 09:37:00,85.82,85.824,85.815,85.815,33600000.0
2007-10-23 09:38:00,85.787,85.802,85.786,85.802,12800000.0
2007-10-23 09:39:00,85.81,85.825,85.81,85.813,42000000.0
2007-10-23 09:40:00,85.81,85.876,85.81,85.873,46400000.0
2007-10-23 09:41:00,85.866,85.871,85.86,85.871,30400000.0
2007-10-23 09:42:00,85.868,85.879,85.855,85.879,43200000.0
2007-10-23 09:43:00,85.89,85.895,85.881,85.887,56400000.0
2007-10-23 09:44:00,85.885,85.89,85.881,85.89,29800000.0
2007-10-23 09:45:00,85.878,85.882,85.867,85.867,19200000.0
2007-10-23 09:46:00,85.86,85.866,85.856,85.857,26600000.0
2007-10-23 09:47:00,85.847,85.865,85.847,85.865,12800000.0
2007-10-23 09:48:00,85.867,85.867,85.847,85.859,12800000.0
2007-10-23 09:49:00,85.875,85.875,85.829,85.831,16000000.0
2007-10-23 09:50:00,85.824,85.824,85.813,85.817,33600000.0
2007-10-23 09:51:00,85.805,85.805,85.787,85.791,83600000.0
2007-10-23 09:52:00,85.812,85.821,85.805,85.81,11200000.0
2007-10-23 09:53:00,85.818,85.818,85.799,85.801,30200000.0
2007-10-23 09:54:00,85.8,85.814,85.783,85.783,12800000.0
2007-10-23 09:55:00,85.802,85.815,85.802,85.803,33600000.0
2007-10-23 09:56:00,85.814,85.819,85.803,85.819,36800000.0
2007-10-23 09:57:00,85.816,85.818,85.805,85.806,24000000.0
2007-10-23 09:58:00,85.804,85.819,85.804,85.819,31400000.0
2007-10-23 09:59:00,85.817,85.86,85.817,85.86,51200000.0
2007-10-23 10:00:00,85.854,85.854,85.819,85.825,62800000.0
2007-10-23 10:01:00,85.825,85.846,85.825,85.846,17600000.0
2007-10-23 10:02:00,85.846,85.846,85.83,85.842,36800000.0
2007-10-23 10:03:00,85.849,85.855,85.848,85.85,44800000.0
2007-10-23 10:04:00,85.843,85.843,85.825,85.836,40000000.0
2007-10-23 10:05:00,85.837,85.846,85.816,85.846,38400000.0
2007-10-23 10:06:00,85.849,85.849,85.84,85.843,33600000.0
2007-10-23 10:07:00,85.85,85.864,85.845,85.864,43200000.0
2007-10-23 10:08:00,85.865,85.879,85.865,85.871,49000000.0
2007-10-23 10:09:00,85.875,85.875,85.811,85.811,12800000.0
2007-10-23 10:10:00,85.798,85.798,85.784,85.792,46400000.0
2007-10-23 10:11:00,85.783,85.805,85.783,85.805,57600000.0
2007-10-23 10:12:00,85.829,85.882,85.829,85.882,57600000.0
2007-10-23 10:13:00,85.885,85.906,85.885,85.906,41600000.0
2007-10-23 10:14:00,85.908,85.925,85.908,85.915,30400000.0
2007-10-23 10:15:00,85.931,85.963,85.931,85.963,30800000.0
2007-10-23 10:16:00,85.98,86.007,85.979,86.003,17600000.0
2007-10-23 10:17:00,86.003,86.032,86.003,86.026,12800000.0
2007-10-23 10:18:00,86.027,86.062,86.027,86.062,12800000.0
2007-10-23 10:19:00,86.059,86.067,86.041,86.041,75200000.0
2007-10-23 10:20:00,86.041,86.046,86.026,86.028,16000000.0
2007-10-23 10:21:00,86.052,86.052,86.038,86.04,35200000.0
2007-10-23 10:22:00,86.026,86.04,86.016,86.016,16000000.0
2007-10-23 10:23:00,86.009,86.026,85.994,85.994,34000000.0
2007-10-23 10:24:00,85.998,86.004,85.996,85.998,43200000.0
2007-10-23 10:25:00,86.0,86.003,85.993,86.0,64000000.0
2007-10-23 10:26:00,85.985,85.985,85.97,85.97,36800000.0
2007-10-23 10:27:00,85.974,85.993,85.974,85.993,52800000.0
2007-10-23 10:28:00,85.996,85.998,85.983,85.983,89200000.0
2007-10-23 10:29:00,85.989,86.041,85.989,86.037,17600000.0
2007-10-23 10:30:00,86.057,86.06,86.044,86.052,27200000.0
2007-10-23 10:31:00,86.039,86.06,86.039,86.06,32000000.0
2007-10-23 10:32:00,86.076,86.099,86.076,86.099,46800000.0
2007-10-23 10:33:00,86.109,86.126,86.109,86.118,35200000.0
2007-10-23 10:34:00,86.134,86.143,86.133,86.143,17600000.0
2007-10-23 10:35:00,86.139,86.139,86.123,86.135,13200000.0
2007-10-23 10:36:00,86.137,86.137,86.124,86.128,11600000.0
2007-10-23 10:37:00,86.114,86.121,86.112,86.114,19200000.0
2007-10-23 10:38:00,86.113,86.122,86.107,86.122,28200000.0
2007-10-23 10:39:00,86.121,86.124,86.115,86.115,16000000.0
2007-10-23 10:40:00,86.113,86.113,86.077,86.077,24000000.0
2007-10-23 10:41:00,86.08,86.085,86.072,86.079,58000000.0
2007-10-23 10:42:00,86.078,86.079,86.066,86.067,38400000.0
2007-10-23 10:43:00,86.05,86.05,86.036,86.037,17600000.0
2007-10-23 10:44:00,86.041,86.041,86.03,86.032,19200000.0
2007-10-23 10:45:00,86.029,86.037,86.021,86.021,22400000.0
2007-10-23 10:46:00,86.029,86.029,86.021,86.022,28800000.0
2007-10-23 10:47:00,86.022,86.027,86.014,86.025,25600000.0
2007-10-23 10:48:00,86.031,86.034,86.019,86.034,38400000.0
2007-10-23 10:49:00,86.067,86.087,86.067,86.087,25600000.0
2007-10-23 10:50:00,86.105,86.115,86.099,86.115,59000000.0
2007-10-23 10:51:00,86.125,86.125,86.093,86.096,68800000.0
2007-10-23 10:52:00,86.083,86.086,86.062,86.062,35200000.0
2007-10-23 10:53:00,86.085,86.085,86.07,86.07,59200000.0
2007-10-23 10:54:00,86.055,86.062,86.048,86.061,54400000.0
2007-10-23 10:55:00,86.048,86.048,86.034,86.036,41600000.0
2007-10-23 10:56:00,86.03,86.038,86.023,86.036,44200000.0
2007-10-23 10:57:00,86.03,86.034,86.01,86.027,33600000.0
2007-10-23 10:58:00,86.024,86.045,86.024,86.042,40000000.0
2007-10-23 10:59:00,86.044,86.051,86.043,86.046,49600000.0
2007-10-23 11:00:00,86.028,86.039,86.028,86.03,51200000.0
2007-10-23 11:01:00,86.037,86.037,86.018,86.025,12800000.0
2007-10-23 11:02:00,86.041,86.043,86.033,86.036,19200000.0
2007-10-23 11:03:00,86.038,86.042,86.03,86.03,36800000.0
2007-10-23 11:04:00,86.03,86.045,86.03,86.045,26600000.0
2007-10-23 11:05:00,86.046,86.049,86.035,86.049,11200000.0
2007-10-23 11:06:00,86.048,86.048,86.04,86.041,30800000.0
2007-10-23 11:07:00,86.048,86.06,86.048,86.056,46400000.0
2007-10-23 11:08:00,86.051,86.053,86.045,86.049,32000000.0
2007-10-23 11:09:00,86.045,86.05,86.037,86.042,74600000.0
2007-10-23 11:10:00,86.023,86.025,86.012,86.015,36800000.0
2007-10-23 11:11:00,86.014,86.018,86.005,86.005,53200000.0
2007-10-23 11:12:00,86.011,86.015,85.995,85.996,70400000.0
2007-10-23 11:13:00,86.001,86.008,85.992,85.992,12200000.0
2007-10-23 11:14:00,85.989,85.998,85.979,85.983,57600000.0
2007-10-23 11:15:00,85.971,85.99,85.971,85.971,11200000.0
2007-10-23 11:16:00,85.969,85.969,85.946,85.95,17600000.0
2007-10-23 11:17:00,85.94,85.947,85.931,85.934,54400000.0
2007-10-23 11:18:00,85.94,85.948,85.933,85.936,73600000.0
2007-10-23 11:19:00,85.93,85.96,85.93,85.96,56000000.0
2007-10-23 11:20:00,85.967,85.975,85.96,85.971,34000000.0
2007-10-23 11:21:00,85.969,85.969,85.942,85.955,40000000.0
2007-10-23 11:22:00,85.958,85.959,85.946,85.952,41600000.0
2007-10-23 11:23:00,85.959,85.963,85.941,85.963,51200000.0
2007-10-23 11:24:00,85.969,85.975,85.962,85.964,52800000.0
2007-10-23 11:25:00,85.947,85.957,85.941,85.957,34000000.0
2007-10-23 11:26:00,85.962,85.964,85.952,85.962,27200000.0
2007-10-23 11:27:00,85.962,85.962,85.948,85.949,12200000.0
2007-10-23 11:28:00,85.925,85.936,85.922,85.931,41000000.0
2007-10-23 11:29:00,85.922,85.94,85.922,85.94,43200000.0
2007-10-23 11:30:00,85.931,85.947,85.931,85.945,11200000.0
2007-10-23 11:31:00,85.95,85.958,85.948,85.949,27200000.0
2007-10-23 11:32:00,85.946,85.946,85.94,85.94,35200000.0
2007-10-23 11:33:00,85.941,85.947,85.935,85.947,17600000.0
2007-10-23 11:34:00,85.948,85.948,85.94,85.941,33600000.0
2007-10-23 11:35:00,85.934,85.945,85.931,85.942,17600000.0
2007-10-23 11:36:00,85.93,85.944,85.929,85.944,43200000.0
2007-10-23 11:37:00,85.934,85.934,85.902,85.921,41600000.0
2007-10-23 11:38:00,85.935,85.945,85.934,85.941,27200000.0
2007-10-23 11:39:00,85.946,85.946,85.914,85.914,11200000.0
2007-10-23 11:40:00,85.911,85.911,85.895,85.895,22400000.0
2007-10-23 11:41:00,85.898,85.898,85.889,85.893,37800000.0
2007-10-23 11:42:00,85.901,85.911,85.9,85.904,38400000.0
2007-10-23 11:43:00,85.904,85.916,85.903,85.904,17600000.0
2007-10-23 11:44:00,85.911,85.917,85.901,85.911,59200000.0
2007-10-23 11:45:00,85.913,85.935,85.913,85.935,49600000.0
2007-10-23 11:46:00,85.95,85.969,85.95,85.969,11200000.0
2007-10-23 11:47:00,85.969,85.972,85.955,85.956,56000000.0
2007-10-23 11:48:00,85.962,85.976,85.962,85.971,14400000.0
2007-10-23 11:49:00,85.979,86.026,85.979,86.015,41600000.0
2007-10-23 11:50:00,86.004,86.031,86.004,86.022,44800000.0
2007-10-23 11:51:00,86.043,86.057,86.043,86.057,44800000.0
2007-10-23 11:52:00,86.052,86.056,86.042,86.044,31400000.0
2007-10-23 11:53:00,86.04,86.047,86.03,86.03,34600000.0
2007-10-23 11:54:00,86.016,86.019,86.007,86.013,47800000.0
2007-10-23 11:55:00,86.006,86.013,85.991,85.991,44800000.0
2007-10-23 11:56:00,86.005,86.013,85.998,86.008,62800000.0
2007-10-23 11:57:00,86.011,86.011,86.003,86.007,22400000.0
2007-10-23 11:58:00,86.013,86.017,86.012,86.017,41600000.0
2007-10-23 11:59:00,86.025,86.056,86.025,86.051,51200000.0
2007-10-23 12:00:00,86.045,86.045,86.03,86.036,36600000.0
2007-10-23 12:01:00,86.041,86.05,86.036,86.05,19200000.0
2007-10-23 12:02:00,86.049,86.06,86.043,86.043,12200000.0
2007-10-23 12:03:00,86.05,86.055,86.043,86.043,51200000.0
2007-10-23 12:04:00,86.031,86.036,86.03,86.033,24000000.0
2007-10-23 12:05:00,86.039,86.051,86.039,86.049,28800000.0
2007-10-23 12:06:00,86.006,86.042,86.006,86.01,24000000.0
2007-10-23 12:07:00,86.04,86.04,86.031,86.036,20800000.0
2007-10-23 12:08:00,86.032,86.039,86.027,86.028,43200000.0
2007-10-23 12:09:00,86.024,86.024,85.993,85.993,11600000.0
2007-10-23 12:10:00,85.977,85.996,85.971,85.993,11200000.0
2007-10-23 12:11:00,85.99,85.99,85.973,85.978,27200000.0
2007-10-23 12:12:00,85.967,85.967,85.9,85.914,29800000.0
2007-10-23 12:13:00,85.896,85.896,85.866,85.874,14400000.0
2007-10-23 12:14:00,85.881,85.888,85.867,85.886,16000000.0
2007-10-23 12:15:00,85.881,85.92,85.881,85.92,27200000.0
2007-10-23 12:16:00,85.917,85.917,85.86,85.864,27600000.0
2007-10-23 12:17:00,85.871,85.893,85.861,85.861,43200000.0
2007-10-23 12:18:00,85.872,85.884,85.87,85.884,25600000.0
2007-10-23 12:19:00,85.887,85.89,85.876,85.877,35200000.0
2007-10-23 12:20:00,85.862,85.879,85.862,85.873,36800000.0
2007-10-23 12:21:00,85.861,85.864,85.855,85.857,59200000.0
2007-10-23 12:22:00,85.851,85.859,85.845,85.853,30400000.0
2007-10-23 12:23:00,85.856,85.86,85.85,85.85,31400000.0
2007-10-23 12:24:00,85.83,85.845,85.83,85.844,33600000.0
2007-10-23 12:25:00,85.838,85.86,85.838,85.855,22400000.0
2007-10-23 12:26:00,85.859,85.867,85.853,85.867,30400000.0
2007-10-23 12:27:00,85.905,85.905,85.888,85.901,30400000.0
2007-10-23 12:28:00,85.923,85.936,85.909,85.916,60200000.0
2007-10-23 12:29:00,85.84,85.975,85.829,85.87,115000000.0
2007-10-23 12:30:00,85.974,85.986,85.891,85.984,46600000.0
2007-10-23 12:31:00,85.99,86.036,85.99,86.036,69800000.0
2007-10-23 12:32:00,86.031,86.042,86.028,86.028,28200000.0
2007-10-23 12:33:00,85.996,86.007,85.979,85.999,40000000.0
2007-10-23 12:34:00,86.002,86.024,86.002,86.017,27200000.0
2007-10-23 12:35:00,86.016,86.016,85.993,85.993,25000000.0
2007-10-23 12:36:00,85.969,85.969,85.959,85.965,48000000.0
2007-10-23 12:37:00,85.971,85.976,85.963,85.971,14400000.0
2007-10-23 12:38:00,85.996,86.002,85.985,85.998,14800000.0
2007-10-23 12:39:00,85.997,86.015,85.984,85.984,24000000.0
2007-10-23 12:40:00,85.989,85.989,85.971,85.974,16000000.0
2007-10-23 12:41:00,85.979,85.993,85.979,85.993,22400000.0
2007-10-23 12:42:00,85.99,85.995,85.982,85.982,22400000.0
2007-10-23 12:43:00,85.981,85.989,85.981,85.982,36800000.0
2007-10-23 12:44:00,85.972,85.975,85.965,85.966,22400000.0
2007-10-23 12:45:00,85.965,86.009,85.965,86.009,35200000.0
2007-10-23 12:46:00,86.021,86.041,86.017,86.041,44800000.0
2007-10-23 12:47:00,86.064,86.07,86.057,86.07,8000000.0
2007-10-23 12:48:00,86.089,86.104,86.089,86.104,32000000.0
2007-10-23 12:49:00,86.105,86.111,86.094,86.094,40000000.0
2007-10-23 12:50:00,86.101,86.12,86.101,86.104,16000000.0
2007-10-23 12:51:00,86.115,86.115,86.103,86.113,22400000.0
2007-10-23 12:52:00,86.117,86.118,86.107,86.118,25600000.0
2007-10-23 12:53:00,86.119,86.127,86.119,86.119,11200000.0
2007-10-23 12:54:00,86.105,86.121,86.105,86.12,11200000.0
2007-10-23 12:55:00,86.121,86.136,86.117,86.136,23400000.0
2007-10-23 12:56:00,86.142,86.225,86.142,86.225,12800000.0
2007-10-23 12:57:00,86.243,86.266,86.243,86.266,27200000.0
2007-10-23 12:58:00,86.299,86.319,86.299,86.31,12800000.0
2007-10-23 12:59:00,86.33,86.345,86.33,86.338,14400000.0
2007-10-23 13:00:00,86.334,86.334,86.308,86.309,16000000.0
2007-10-23 13:01:00,86.318,86.331,86.318,86.331,17600000.0
2007-10-23 13:02:00,86.311,86.316,86.299,86.299,11600000.0
2007-10-23 13:03:00,86.272,86.287,86.271,86.271,12800000.0
2007-10-23 13:04:00,86.276,86.305,86.276,86.294,15400000.0
2007-10-23 13:05:00,86.273,86.287,86.27,86.27,12800000.0
2007-10-23 13:06:00,86.29,86.305,86.29,86.302,17600000.0
2007-10-23 13:07:00,86.312,86.312,86.298,86.31,12800000.0
2007-10-23 13:08:00,86.317,86.335,86.308,86.334,32000000.0
2007-10-23 13:09:00,86.332,86.332,86.307,86.324,28800000.0
2007-10-23 13:10:00,86.337,86.337,86.325,86.328,32000000.0
2007-10-23 13:11:00,86.319,86.319,86.307,86.311,19200000.0
2007-10-23 13:12:00,86.305,86.305,86.291,86.294,16400000.0
2007-10-23 13:13:00,86.295,86.298,86.292,86.296,11200000.0
2007-10-23 13:14:00,86.276,86.276,86.257,86.27,11200000.0
2007-10-23 13:15:00,86.241,86.241,86.224,86.224,11200000.0
2007-10-23 13:16:00,86.246,86.259,86.246,86.258,25600000.0
2007-10-23 13:17:00,86.261,86.272,86.26,86.265,12800000.0
2007-10-23 13:18:00,86.263,86.27,86.263,86.267,56000000.0
2007-10-23 13:19:00,86.264,86.272,86.248,86.248,14400000.0
2007-10-23 13:20:00,86.262,86.268,86.255,86.268,12200000.0
2007-10-23 13:21:00,86.257,86.257,86.235,86.239,56000000.0
2007-10-23 13:22:00,86.25,86.253,86.226,86.23,11200000.0
2007-10-23 13:23:00,86.208,86.215,86.2,86.215,12800000.0
2007-10-23 13:24:00,86.2,86.2,86.184,86.186,14400000.0
2007-10-23 13:25:00,86.192,86.198,86.191,86.197,32400000.0
2007-10-23 13:26:00,86.211,86.238,86.211,86.238,24000000.0
2007-10-23 13:27:00,86.235,86.246,86.235,86.244,40000000.0
2007-10-23 13:28:00,86.253,86.261,86.253,86.259,20200000.0
2007-10-23 13:29:00,86.259,86.278,86.259,86.278,22400000.0
2007-10-23 13:30:00,86.285,86.285,86.267,86.268,37200000.0
2007-10-23 13:31:00,86.258,86.258,86.245,86.253,10600000.0
2007-10-23 13:32:00,86.236,86.236,86.184,86.184,17600000.0
2007-10-23 13:33:00,86.188,86.214,86.188,86.214,12800000.0
2007-10-23 13:34:00,86.216,86.216,86.206,86.21,12800000.0
2007-10-23 13:35:00,86.231,86.236,86.22,86.227,12800000.0
2007-10-23 13:36:00,86.213,86.213,86.2,86.202,48000000.0
2007-10-23 13:37:00,86.202,86.217,86.202,86.216,24000000.0
2007-10-23 13:38:00,86.228,86.232,86.217,86.227,28800000.0
2007-10-23 13:39:00,86.236,86.236,86.227,86.228,25600000.0
2007-10-23 13:40:00,86.23,86.23,86.222,86.224,12800000.0
2007-10-23 13:41:00,86.228,86.235,86.226,86.226,16000000.0
2007-10-23 13:42:00,86.224,86.242,86.224,86.242,12800000.0
2007-10-23 13:43:00,86.255,86.266,86.255,86.258,26000000.0
2007-10-23 13:44:00,86.26,86.27,86.26,86.263,28800000.0
2007-10-23 13:45:00,86.256,86.256,86.248,86.248,12800000.0
2007-10-23 13:46:00,86.241,86.249,86.241,86.247,14400000.0
2007-10-23 13:47:00,86.234,86.245,86.234,86.239,26600000.0
2007-10-23 13:48:00,86.241,86.242,86.233,86.241,14800000.0
2007-10-23 13:49:00,86.255,86.29,86.255,86.288,33600000.0
2007-10-23 13:50:00,86.286,86.289,86.281,86.287,33600000.0
2007-10-23 13:51:00,86.277,86.291,86.277,86.279,16000000.0
2007-10-23 13:52:00,86.291,86.326,86.291,86.326,40000000.0
2007-10-23 13:53:00,86.328,86.328,86.315,86.324,36800000.0
2007-10-23 13:54:00,86.34,86.371,86.333,86.371,24000000.0
2007-10-23 13:55:00,86.388,86.391,86.371,86.371,10600000.0
2007-10-23 13:56:00,86.354,86.364,86.353,86.363,14400000.0
2007-10-23 13:57:00,86.365,86.365,86.33,86.331,14400000.0
2007-10-23 13:58:00,86.322,86.326,86.272,86.32,32400000.0
2007-10-23 13:59:00,86.268,86.268,86.252,86.252,48400000.0
2007-10-23 14:00:00,86.284,86.326,86.284,86.323,32000000.0
2007-10-23 14:01:00,86.337,86.357,86.336,86.336,14400000.0
2007-10-23 14:02:00,86.324,86.326,86.315,86.318,28800000.0
2007-10-23 14:03:00,86.318,86.348,86.318,86.348,14400000.0
2007-10-23 14:04:00,86.342,86.363,86.339,86.362,14800000.0
2007-10-23 14:05:00,86.35,86.38,86.347,86.38,25600000.0
2007-10-23 14:06:00,86.355,86.355,86.334,86.334,17000000.0
2007-10-23 14:07:00,86.321,86.348,86.321,86.348,12800000.0
2007-10-23 14:08:00,86.345,86.36,86.336,86.36,24000000.0
2007-10-23 14:09:00,86.375,86.375,86.354,86.372,11200000.0
2007-10-23 14:10:00,86.379,86.404,86.379,86.404,17600000.0
2007-10-23 14:11:00,86.384,86.407,86.377,86.387,12800000.0
2007-10-23 14:12:00,86.416,86.429,86.416,86.416,12800000.0
2007-10-23 14:13:00,86.422,86.438,86.421,86.438,24000000.0
2007-10-23 14:14:00,86.45,86.454,86.437,86.437,20800000.0
2007-10-23 14:15:00,86.433,86.445,86.426,86.44,33000000.0
2007-10-23 14:16:00,86.451,86.46,86.439,86.44,27600000.0
2007-10-23 14:17:00,86.428,86.434,86.412,86.412,11200000.0
2007-10-23 14:18:00,86.424,86.449,86.424,86.446,16000000.0
2007-10-23 14:19:00,86.446,86.476,86.446,86.461,40000000.0
2007-10-23 14:20:00,86.454,86.455,86.451,86.451,14400000.0
2007-10-23 14:21:00,86.437,86.449,86.435,86.447,33600000.0
2007-10-23 14:22:00,86.467,86.472,86.467,86.472,14400000.0
2007-10-23 14:23:00,86.466,86.474,86.461,86.461,18000000.0
2007-10-23 14:24:00,86.461,86.462,86.451,86.451,36800000.0
2007-10-23 14:25:00,86.426,86.426,86.398,86.408,12200000.0
2007-10-23 14:26:00,86.389,86.389,86.368,86.378,19200000.0
2007-10-23 14:27:00,86.396,86.458,86.396,86.458,11200000.0
2007-10-23 14:28:00,86.454,86.454,86.435,86.435,11200000.0
2007-10-23 14:29:00,86.439,86.451,86.439,86.441,12800000.0
2007-10-23 14:30:00,86.436,86.448,86.356,86.43,10600000.0
2007-10-23 14:31:00,86.447,86.447,86.348,86.438,16000000.0
2007-10-23 14:32:00,86.44,86.44,86.429,86.429,12800000.0
2007-10-23 14:33:00,86.426,86.435,86.424,86.435,18000000.0
2007-10-23 14:34:00,86.424,86.441,86.424,86.437,17600000.0
2007-10-23 14:35:00,86.476,86.51,86.476,86.484,11200000.0
2007-10-23 14:36:00,86.479,86.525,86.479,86.525,12800000.0
2007-10-23 14:37:00,86.505,86.511,86.501,86.506,12800000.0
2007-10-23 14:38:00,86.508,86.521,86.503,86.521,11200000.0
2007-10-23 14:39:00,86.523,86.528,86.511,86.514,17600000.0
2007-10-23 14:40:00,86.518,86.541,86.516,86.541,16000000.0
2007-10-23 14:41:00,86.575,86.579,86.566,86.569,11200000.0
2007-10-23 14:42:00,86.562,86.562,86.473,86.473,12800000.0
2007-10-23 14:43:00,86.469,86.474,86.462,86.462,17600000.0
2007-10-23 14:44:00,86.478,86.519,86.478,86.519,12800000.0
2007-10-23 14:45:00,86.541,86.56,86.541,86.552,12800000.0
2007-10-23 14:46:00,86.524,86.546,86.513,86.546,17600000.0
2007-10-23 14:47:00,86.538,86.571,86.538,86.565,12800000.0
2007-10-23 14:48:00,86.566,86.584,86.566,86.582,11200000.0
2007-10-23 14:49:00,86.575,86.618,86.575,86.617,16000000.0
2007-10-23 14:50:00,86.622,86.622,86.611,86.613,12800000.0
2007-10-23 14:51:00,86.61,86.616,86.61,86.613,17600000.0
2007-10-23 14:52:00,86.629,86.637,86.629,86.633,14400000.0
2007-10-23 14:53:00,86.612,86.612,86.574,86.584,11200000.0
2007-10-23 14:54:00,86.591,86.599,86.58,86.586,12800000.0
2007-10-23 14:55:00,86.6,86.6,86.595,86.598,11200000.0
2007-10-23 14:56:00,86.567,86.593,86.567,86.57,16000000.0
2007-10-23 14:57:00,86.569,86.57,86.557,86.57,12800000.0
2007-10-23 14:58:00,86.581,86.613,86.581,86.613,14400000.0
2007-10-23 14:59:00,86.632,86.632,86.578,86.578,13200000.0
2007-10-23 15:00:00,86.569,86.584,86.569,86.574,16000000.0
2007-10-23 15:01:00,86.589,86.596,86.584,86.592,17600000.0
2007-10-23 15:02:00,86.573,86.573,86.542,86.542,11200000.0
2007-10-23 15:03:00,86.569,86.634,86.569,86.634,11200000.0
2007-10-23 15:04:00,86.638,86.647,86.638,86.645,16000000.0
2007-10-23 15:05:00,86.643,86.711,86.643,86.711,12200000.0
2007-10-23 15:06:00,86.729,86.767,86.729,86.766,11200000.0
2007-10-23 15:07:00,86.828,86.903,86.828,86.903,11200000.0
2007-10-23 15:08:00,86.879,86.911,86.879,86.911,11200000.0
2007-10-23 15:09:00,86.903,86.916,86.897,86.91,14400000.0
2007-10-23 15:10:00,86.892,86.892,86.86,86.866,16000000.0
2007-10-23 15:11:00,86.886,86.915,86.886,86.896,11200000.0
2007-10-23 15:12:00,86.861,86.892,86.861,86.868,12800000.0
2007-10-23 15:13:00,86.834,86.842,86.833,86.836,13200000.0
2007-10-23 15:14:00,86.852,86.884,86.852,86.88,15400000.0
2007-10-23 15:15:00,86.883,86.894,86.874,86.885,17600000.0
2007-10-23 15:16:00,86.901,86.908,86.894,86.908,12800000.0
2007-10-23 15:17:00,86.906,86.915,86.899,86.915,14400000.0
2007-10-23 15:18:00,86.93,86.95,86.93,86.948,12800000.0
2007-10-23 15:19:00,86.945,86.955,86.931,86.942,16000000.0
2007-10-23 15:20:00,86.935,86.935,86.917,86.917,15400000.0
2007-10-23 15:21:00,86.934,86.959,86.855,86.959,17600000.0
2007-10-23 15:22:00,86.957,86.966,86.947,86.958,11200000.0
2007-10-23 15:23:00,86.953,86.953,86.919,86.919,11200000.0
2007-10-23 15:24:00,86.93,86.932,86.925,86.926,11200000.0
2007-10-23 15:25:00,86.916,86.916,86.89,86.89,12800000.0
2007-10-23 15:26:00,86.887,86.89,86.88,86.889,14800000.0
2007-10-23 15:27:00,86.915,86.915,86.897,86.897,12800000.0
2007-10-23 15:28:00,86.881,86.89,86.871,86.887,13200000.0
2007-10-23 15:29:00,86.874,86.874,86.861,86.861,17000000.0
2007-10-23 15:30:00,86.864,86.867,86.858,86.865,17600000.0
2007-10-23 15:31:00,86.881,86.899,86.881,86.895,12800000.0
2007-10-23 15:32:00,86.875,86.881,86.873,86.874,11200000.0
2007-10-23 15:33:00,86.888,86.901,86.885,86.901,11200000.0
2007-10-23 15:34:00,86.906,86.906,86.894,86.897,11200000.0
2007-10-23 15:35:00,86.884,86.896,86.857,86.857,12800000.0
2007-10-23 15:36:00,86.857,86.858,86.846,86.846,14400000.0
2007-10-23 15:37:00,86.845,86.85,86.833,86.833,16000000.0
2007-10-23 15:38:00,86.836,86.849,86.833,86.849,16000000.0
2007-10-23 15:39:00,86.854,86.871,86.852,86.871,13800000.0
2007-10-23 15:40:00,86.859,86.859,86.827,86.828,12800000.0
2007-10-23 15:41:00,86.804,86.804,86.761,86.761,16000000.0
2007-10-23 15:42:00,86.753,86.753,86.669,86.724,18000000.0
2007-10-23 15:43:00,86.738,86.745,86.723,86.723,13200000.0
2007-10-23 15:44:00,86.726,86.726,86.698,86.698,12800000.0
2007-10-23 15:45:00,86.679,86.679,86.627,86.627,12800000.0
2007-10-23 15:46:00,86.603,86.603,86.531,86.531,11200000.0
2007-10-23 15:47:00,86.507,86.507,86.487,86.495,11200000.0
2007-10-23 15:48:00,86.481,86.482,86.465,86.477,12800000.0
2007-10-23 15:49:00,86.454,86.483,86.454,86.479,11200000.0
2007-10-23 15:50:00,86.51,86.51,86.5,86.503,14400000.0
2007-10-23 15:51:00,86.494,86.494,86.48,86.489,11200000.0
2007-10-23 15:52:00,86.52,86.537,86.52,86.537,11200000.0
2007-10-23 15:53:00,86.568,86.594,86.568,86.594,12800000.0
2007-10-23 15:54:00,86.581,86.581,86.53,86.53,17600000.0
2007-10-23 15:55:00,86.513,86.52,86.502,86.52,17600000.0
2007-10-23 15:56:00,86.51,86.517,86.506,86.506,11200000.0
2007-10-23 15:57:00,86.511,86.534,86.511,86.517,14400000.0
2007-10-23 15:58:00,86.483,86.493,86.427,86.427,11600000.0
2007-10-23 15:59:00,86.42,86.484,86.42,86.484,11200000.0
2007-10-23 16:00:00,86.475,86.475,86.456,86.466,11200000.0
2007-10-23 16:01:00,86.475,86.482,86.475,86.482,11200000.0
2007-10-23 16:02:00,86.477,86.486,86.471,86.48,17600000.0
2007-10-23 16:03:00,86.483,86.52,86.483,86.51,12800000.0
2007-10-23 16:04:00,86.494,86.516,86.436,86.516,11200000.0
2007-10-23 16:05:00,86.522,86.529,86.507,86.529,13800000.0
2007-10-23 16:06:00,86.532,86.592,86.531,86.592,16000000.0
2007-10-23 16:07:00,86.579,86.608,86.579,86.608,11200000.0
2007-10-23 16:08:00,86.682,86.694,86.679,86.684,11200000.0
2007-10-23 16:09:00,86.644,86.678,86.644,86.678,12800000.0
2007-10-23 16:10:00,86.675,86.675,86.636,86.636,12800000.0
2007-10-23 16:11:00,86.662,86.684,86.662,86.684,11200000.0
2007-10-23 16:12:00,86.676,86.676,86.609,86.609,17600000.0
2007-10-23 16:13:00,86.603,86.603,86.551,86.556,11200000.0
2007-10-23 16:14:00,86.602,86.621,86.602,86.615,14400000.0
2007-10-23 16:15:00,86.615,86.615,86.583,86.583,10600000.0
2007-10-23 16:16:00,86.578,86.578,86.543,86.548,11200000.0
2007-10-23 16:17:00,86.515,86.515,86.479,86.479,17600000.0
2007-10-23 16:18:00,86.484,86.484,86.463,86.469,16000000.0
2007-10-23 16:19:00,86.484,86.484,86.45,86.45,11200000.0
2007-10-23 16:20:00,86.423,86.423,86.402,86.408,11200000.0
2007-10-23 16:21:00,86.413,86.414,86.352,86.352,11200000.0
2007-10-23 16:22:00,86.356,86.372,86.356,86.368,11200000.0
2007-10-23 16:23:00,86.383,86.397,86.37,86.397,12800000.0
2007-10-23 16:24:00,86.409,86.409,86.395,86.395,11600000.0
2007-10-23 16:25:00,86.407,86.42,86.407,86.42,12800000.0
2007-10-23 16:26:00,86.407,86.415,86.402,86.409,12800000.0
2007-10-23 16:27:00,86.398,86.412,86.386,86.412,17600000.0
2007-10-23 16:28:00,86.417,86.421,86.41,86.421,11200000.0
2007-10-23 16:29:00,86.409,86.425,86.402,86.425,14400000.0
2007-10-23 16:30:00,86.407,86.407,86.373,86.373,14400000.0
2007-10-23 16:31:00,86.373,86.386,86.373,86.385,14400000.0
2007-10-23 16:32:00,86.377,86.377,86.347,86.356,11200000.0
2007-10-23 16:33:00,86.363,86.386,86.363,86.386,14400000.0
2007-10-23 16:34:00,86.377,86.386,86.364,86.378,17600000.0
2007-10-23 16:35:00,86.379,86.379,86.366,86.373,12800000.0
2007-10-23 16:36:00,86.359,86.378,86.359,86.378,11200000.0
2007-10-23 16:37:00,86.378,86.379,86.361,86.361,12800000.0
2007-10-23 16:38:00,86.336,86.336,86.299,86.334,14400000.0
2007-10-23 16:39:00,86.33,86.352,86.33,86.338,12800000.0
2007-10-23 16:40:00,86.334,86.334,86.32,86.33,17600000.0
2007-10-23 16:41:00,86.371,86.388,86.371,86.388,12800000.0
2007-10-23 16:42:00,86.36,86.36,86.322,86.322,11200000.0
2007-10-23 16:43:00,86.325,86.325,86.301,86.301,12800000.0
2007-10-23 16:44:00,86.296,86.296,86.272,86.272,11200000.0
2007-10-23 16:45:00,86.284,86.292,86.284,86.29,11200000.0
2007-10-23 16:46:00,86.268,86.268,86.228,86.233,14400000.0
2007-10-23 16:47:00,86.219,86.237,86.219,86.233,18000000.0
2007-10-23 16:48:00,86.249,86.267,86.249,86.251,11200000.0
2007-10-23 16:49:00,86.281,86.297,86.281,86.292,12200000.0
2007-10-23 16:50:00,86.295,86.296,86.286,86.294,17600000.0
2007-10-23 16:51:00,86.305,86.347,86.288,86.288,11200000.0
2007-10-23 16:52:00,86.344,86.348,86.328,86.336,17600000.0
2007-10-23 16:53:00,86.337,86.337,86.26,86.266,17600000.0
2007-10-23 16:54:00,86.266,86.266,86.221,86.221,17600000.0
2007-10-23 16:55:00,86.221,86.221,86.196,86.196,14400000.0
2007-10-23 16:56:00,86.183,86.194,86.166,86.179,12800000.0
2007-10-23 16:57:00,86.144,86.144,86.123,86.131,16000000.0
2007-10-23 16:58:00,86.159,86.189,86.159,86.189,12800000.0
2007-10-23 16:59:00,86.212,86.224,86.206,86.206,12800000.0
2007-10-23 17:00:00,86.216,86.231,86.216,86.225,11200000.0
2007-10-23 17:01:00,86.23,86.235,86.143,86.229,12800000.0
2007-10-23 17:02:00,86.224,86.226,86.203,86.203,16000000.0
2007-10-23 17:03:00,86.193,86.201,86.176,86.19,17600000.0
2007-10-23 17:04:00,86.205,86.22,86.205,86.22,11200000.0
2007-10-23 17:05:00,86.211,86.211,86.185,86.192,17600000.0
2007-10-23 17:06:00,86.151,86.154,86.11,86.11,11200000.0
2007-10-23 17:07:00,86.083,86.095,86.079,86.079,11200000.0
2007-10-23 17:08:00,86.042,86.05,86.032,86.046,18000000.0
2007-10-23 17:09:00,86.048,86.051,86.022,86.022,16000000.0
2007-10-23 17:10:00,86.043,86.102,86.043,86.102,11200000.0
2007-10-23 17:11:00,86.159,86.177,86.095,86.095,12800000.0
2007-10-23 17:12:00,86.061,86.068,86.04,86.068,12200000.0
2007-10-23 17:13:00,86.049,86.049,86.005,86.005,12800000.0
2007-10-23 17:14:00,85.977,85.977,85.925,85.925,12800000.0
2007-10-23 17:15:00,85.933,85.966,85.933,85.961,12800000.0
2007-10-23 17:16:00,85.975,86.014,85.975,86.014,11200000.0
2007-10-23 17:17:00,86.05,86.057,86.038,86.054,11200000.0
2007-10-23 17:18:00,86.046,86.046,86.025,86.025,12800000.0
2007-10-23 17:19:00,85.997,85.998,85.981,85.981,16000000.0
2007-10-23 17:20:00,85.964,85.964,85.952,85.964,11200000.0
2007-10-23 17:21:00,85.978,85.986,85.961,85.961,12200000.0
2007-10-23 17:22:00,85.957,85.969,85.844,85.925,11200000.0
2007-10-23 17:23:00,85.867,85.867,85.854,85.855,11200000.0
2007-10-23 17:24:00,85.836,85.878,85.836,85.878,11200000.0
2007-10-23 17:25:00,85.902,85.919,85.902,85.919,11200000.0
2007-10-23 17:26:00,85.956,85.973,85.931,85.931,11200000.0
2007-10-23 17:27:00,85.931,85.934,85.923,85.926,17600000.0
2007-10-23 17:28:00,85.916,85.936,85.897,85.936,12800000.0
2007-10-23 17:29:00,85.963,85.999,85.963,85.987,12800000.0
2007-10-23 17:30:00,86.004,86.015,85.984,85.984,11200000.0
2007-10-23 17:31:00,85.958,85.964,85.923,85.923,12800000.0
2007-10-23 17:32:00,85.9,85.9,85.888,85.892,11200000.0
2007-10-23 17:33:00,85.899,85.918,85.899,85.911,12800000.0
2007-10-23 17:34:00,85.894,85.894,85.876,85.881,11200000.0
2007-10-23 17:35:00,85.873,85.879,85.871,85.879,12800000.0
2007-10-23 17:36:00,85.939,85.971,85.939,85.966,11200000.0
2007-10-23 17:37:00,85.959,85.982,85.959,85.982,11200000.0
2007-10-23 17:38:00,85.981,86.004,85.97,85.97,16000000.0
2007-10-23 17:39:00,85.968,86.009,85.968,86.009,17600000.0
2007-10-23 17:40:00,85.997,86.0,85.983,86.0,11200000.0
2007-10-23 17:41:00,85.986,85.995,85.969,85.995,10600000.0
2007-10-23 17:42:00,85.994,86.005,85.988,86.004,11200000.0
2007-10-23 17:43:00,86.023,86.06,86.023,86.052,12800000.0
2007-10-23 17:44:00,86.055,86.071,86.055,86.069,12200000.0
2007-10-23 17:45:00,86.086,86.127,86.086,86.127,11200000.0
2007-10-23 17:46:00,86.129,86.132,86.121,86.131,12800000.0
2007-10-23 17:47:00,86.178,86.205,86.178,86.205,12800000.0
2007-10-23 17:48:00,86.193,86.199,86.188,86.188,11200000.0
2007-10-23 17:49:00,86.191,86.206,86.18,86.183,17600000.0
2007-10-23 17:50:00,86.185,86.195,86.179,86.195,12800000.0
2007-10-23 17:51:00,86.194,86.204,86.194,86.197,11200000.0
2007-10-23 17:52:00,86.203,86.216,86.189,86.212,12800000.0
2007-10-23 17:53:00,86.235,86.249,86.235,86.245,16000000.0
2007-10-23 17:54:00,86.239,86.254,86.239,86.243,14400000.0
2007-10-23 17:55:00,86.247,86.287,86.193,86.287,11200000.0
2007-10-23 17:56:00,86.29,86.29,86.273,86.286,11600000.0
2007-10-23 17:57:00,86.27,86.27,86.252,86.261,16000000.0
2007-10-23 17:58:00,86.253,86.261,86.252,86.252,12800000.0
2007-10-23 17:59:00,86.258,86.264,86.252,86.258,11200000.0
2007-10-23 18:00:00,86.264,86.296,86.264,86.295,17600000.0
2007-10-23 18:01:00,86.311,86.339,86.231,86.338,17600000.0
2007-10-23 18:02:00,86.34,86.346,86.333,86.338,17600000.0
2007-10-23 18:03:00,86.34,86.342,86.334,86.342,14400000.0
2007-10-23 18:04:00,86.351,86.365,86.351,86.362,11200000.0
2007-10-23 18:05:00,86.334,86.334,86.316,86.316,11200000.0
2007-10-23 18:06:00,86.328,86.332,86.32,86.33,12800000.0
2007-10-23 18:07:00,86.329,86.344,86.329,86.336,11200000.0
2007-10-23 18:08:00,86.329,86.339,86.329,86.331,16000000.0
2007-10-23 18:09:00,86.32,86.332,86.32,86.329,16000000.0
2007-10-23 18:10:00,86.309,86.309,86.292,86.297,12800000.0
2007-10-23 18:11:00,86.286,86.317,86.286,86.317,11200000.0
2007-10-23 18:12:00,86.334,86.338,86.322,86.323,12800000.0
2007-10-23 18:13:00,86.333,86.333,86.321,86.329,11200000.0
2007-10-23 18:14:00,86.335,86.342,86.33,86.335,12800000.0
2007-10-23 18:15:00,86.331,86.367,86.331,86.356,11600000.0
2007-10-23 18:16:00,86.341,86.341,86.333,86.338,12800000.0
2007-10-23 18:17:00,86.342,86.369,86.342,86.363,16000000.0
2007-10-23 18:18:00,86.367,86.378,86.365,86.378,11200000.0
2007-10-23 18:19:00,86.377,86.382,86.359,86.379,13800000.0
2007-10-23 18:20:00,86.35,86.351,86.341,86.341,12800000.0
2007-10-23 18:21:00,86.339,86.366,86.339,86.366,11200000.0
2007-10-23 18:22:00,86.387,86.4,86.332,86.391,15400000.0
2007-10-23 18:23:00,86.378,86.392,86.378,86.38,16000000.0
2007-10-23 18:24:00,86.377,86.377,86.365,86.365,12800000.0
2007-10-23 18:25:00,86.38,86.381,86.37,86.37,11200000.0
2007-10-23 18:26:00,86.392,86.4,86.391,86.395,12800000.0
2007-10-23 18:27:00,86.404,86.465,86.404,86.449,14400000.0
2007-10-23 18:28:00,86.445,86.445,86.399,86.399,12800000.0
2007-10-23 18:29:00,86.412,86.417,86.402,86.402,12800000.0
2007-10-23 18:30:00,86.389,86.414,86.389,86.414,10600000.0
2007-10-23 18:31:00,86.423,86.455,86.423,86.455,12800000.0
2007-10-23 18:32:00,86.472,86.472,86.466,86.468,10600000.0
2007-10-23 18:33:00,86.473,86.474,86.455,86.455,11200000.0
2007-10-23 18:34:00,86.46,86.46,86.445,86.455,12800000.0
2007-10-23 18:35:00,86.443,86.459,86.437,86.459,12800000.0
2007-10-23 18:36:00,86.451,86.451,86.424,86.424,12800000.0
2007-10-23 18:37:00,86.428,86.454,86.427,86.454,17600000.0
2007-10-23 18:38:00,86.442,86.484,86.442,86.484,11200000.0
2007-10-23 18:39:00,86.516,86.535,86.516,86.526,16000000.0
2007-10-23 18:40:00,86.538,86.563,86.538,86.544,12800000.0
2007-10-23 18:41:00,86.549,86.585,86.549,86.585,14400000.0
2007-10-23 18:42:00,86.577,86.589,86.57,86.583,11200000.0
2007-10-23 18:43:00,86.582,86.584,86.564,86.564,12800000.0
2007-10-23 18:44:00,86.56,86.605,86.552,86.605,11200000.0
2007-10-23 18:45:00,86.632,86.636,86.624,86.636,11200000.0
2007-10-23 18:46:00,86.654,86.669,86.654,86.662,11200000.0
2007-10-23 18:47:00,86.666,86.666,86.632,86.632,12800000.0
2007-10-23 18:48:00,86.671,86.687,86.671,86.679,12800000.0
2007-10-23 18:49:00,86.7,86.735,86.7,86.735,12800000.0
2007-10-23 18:50:00,86.722,86.724,86.688,86.688,17600000.0
2007-10-23 18:51:00,86.615,86.644,86.593,86.644,12800000.0
2007-10-23 18:52:00,86.641,86.641,86.621,86.621,12800000.0
2007-10-23 18:53:00,86.583,86.607,86.575,86.607,12800000.0
2007-10-23 18:54:00,86.597,86.597,86.539,86.539,11200000.0
2007-10-23 18:55:00,86.56,86.588,86.56,86.582,11200000.0
2007-10-23 18:56:00,86.575,86.6,86.555,86.555,16000000.0
2007-10-23 18:57:00,86.536,86.544,86.52,86.544,11200000.0
2007-10-23 18:58:00,86.526,86.53,86.516,86.516,11200000.0
2007-10-23 18:59:00,86.521,86.529,86.521,86.527,17600000.0
2007-10-23 19:00:00,86.523,86.527,86.49,86.49,12800000.0
2007-10-23 19:01:00,86.462,86.474,86.458,86.458,16000000.0
2007-10-23 19:02:00,86.438,86.447,86.432,86.432,11200000.0
2007-10-23 19:03:00,86.423,86.423,86.368,86.368,8000000.0
2007-10-23 19:04:00,86.327,86.359,86.327,86.347,16000000.0
2007-10-23 19:05:00,86.353,86.353,86.32,86.322,14400000.0
2007-10-23 19:06:00,86.326,86.351,86.326,86.35,16000000.0
2007-10-23 19:07:00,86.362,86.436,86.362,86.436,11200000.0
2007-10-23 19:08:00,86.463,86.491,86.463,86.491,17600000.0
2007-10-23 19:09:00,86.505,86.526,86.505,86.525,12800000.0
2007-10-23 19:10:00,86.533,86.534,86.518,86.518,17600000.0
2007-10-23 19:11:00,86.511,86.542,86.511,86.542,13200000.0
2007-10-23 19:12:00,86.539,86.555,86.539,86.555,11200000.0
2007-10-23 19:13:00,86.554,86.555,86.546,86.546,11200000.0
2007-10-23 19:14:00,86.538,86.552,86.538,86.545,16000000.0
2007-10-23 19:15:00,86.577,86.588,86.577,86.582,12800000.0
2007-10-23 19:16:00,86.59,86.645,86.59,86.645,12800000.0
2007-10-23 19:17:00,86.698,86.732,86.698,86.732,12800000.0
2007-10-23 19:18:00,86.723,86.733,86.718,86.718,17000000.0
2007-10-23 19:19:00,86.702,86.703,86.677,86.678,16000000.0
2007-10-23 19:20:00,86.684,86.684,86.648,86.648,16000000.0
2007-10-23 19:21:00,86.664,86.675,86.664,86.665,11200000.0
2007-10-23 19:22:00,86.671,86.684,86.671,86.679,11200000.0
2007-10-23 19:23:00,86.668,86.668,86.657,86.657,17600000.0
2007-10-23 19:24:00,86.661,86.668,86.642,86.658,17600000.0
2007-10-23 19:25:00,86.661,86.671,86.658,86.671,17600000.0
2007-10-23 19:26:00,86.655,86.655,86.625,86.625,11600000.0
2007-10-23 19:27:00,86.628,86.628,86.622,86.624,11200000.0
2007-10-23 19:28:00,86.619,86.619,86.593,86.593,12800000.0
2007-10-23 19:29:00,86.594,86.598,86.582,86.582,11200000.0
2007-10-23 19:30:00,86.57,86.575,86.57,86.571,14400000.0
2007-10-23 19:31:00,86.551,86.562,86.541,86.562,11200000.0
2007-10-23 19:32:00,86.548,86.561,86.541,86.541,12800000.0
2007-10-23 19:33:00,86.567,86.569,86.561,86.564,13200000.0
2007-10-23 19:34:00,86.575,86.593,86.575,86.59,12800000.0
2007-10-23 19:35:00,86.596,86.606,86.595,86.605,17600000.0
2007-10-23 19:36:00,86.607,86.618,86.606,86.618,11200000.0
2007-10-23 19:37:00,86.612,86.62,86.603,86.603,11200000.0
2007-10-23 19:38:00,86.586,86.596,86.574,86.587,17600000.0
2007-10-23 19:39:00,86.584,86.587,86.565,86.575,16000000.0
2007-10-23 19:40:00,86.575,86.583,86.565,86.574,14400000.0
2007-10-23 19:41:00,86.558,86.565,86.557,86.564,17600000.0
2007-10-23 19:42:00,86.565,86.59,86.562,86.59,12800000.0
2007-10-23 19:43:00,86.592,86.592,86.576,86.587,11200000.0
2007-10-23 19:44:00,86.587,86.609,86.587,86.604,16000000.0
2007-10-23 19:45:00,86.598,86.607,86.598,86.6,12800000.0
2007-10-23 19:46:00,86.594,86.609,86.594,86.609,11200000.0
2007-10-23 19:47:00,86.609,86.621,86.603,86.603,16000000.0
2007-10-23 19:48:00,86.586,86.611,86.576,86.611,11200000.0
2007-10-23 19:49:00,86.608,86.608,86.569,86.569,12800000.0
2007-10-23 19:50:00,86.58,86.588,86.57,86.576,12800000.0
2007-10-23 19:51:00,86.582,86.582,86.568,86.568,9600000.0
2007-10-23 19:52:00,86.561,86.561,86.547,86.547,11200000.0
2007-10-23 19:53:00,86.549,86.571,86.549,86.571,12800000.0
2007-10-23 19:54:00,86.566,86.567,86.554,86.554,14800000.0
2007-10-23 19:55:00,86.554,86.559,86.547,86.547,12800000.0
2007-10-23 19:56:00,86.55,86.587,86.549,86.587,11200000.0
2007-10-23 19:57:00,86.6,86.6,86.586,86.591,12800000.0
2007-10-23 19:58:00,86.59,86.602,86.59,86.602,14400000.0
2007-10-23 19:59:00,86.604,86.61,86.592,86.61,14400000.0
2007-10-23 20:00:00,86.619,86.62,86.612,86.612,12200000.0
2007-10-23 20:01:00,86.616,86.623,86.613,86.623,11200000.0
2007-10-23 20:02:00,86.626,86.647,86.626,86.641,11200000.0
2007-10-23 20:03:00,86.667,86.701,86.667,86.701,16000000.0
2007-10-23 20:04:00,86.718,86.719,86.698,86.711,13200000.0
2007-10-23 20:05:00,86.714,86.721,86.713,86.719,12800000.0
2007-10-23 20:06:00,86.73,86.73,86.717,86.717,12800000.0
2007-10-23 20:07:00,86.71,86.715,86.701,86.715,8000000.0
2007-10-23 20:08:00,86.711,86.711,86.697,86.702,12800000.0
2007-10-23 20:09:00,86.693,86.706,86.679,86.706,16000000.0
2007-10-23 20:10:00,86.737,86.747,86.737,86.747,17600000.0
2007-10-23 20:11:00,86.746,86.751,86.729,86.729,13800000.0
2007-10-23 20:12:00,86.724,86.725,86.707,86.72,14400000.0
2007-10-23 20:13:00,86.741,86.741,86.725,86.734,11200000.0
2007-10-23 20:14:00,86.739,86.739,86.722,86.732,11200000.0
2007-10-23 20:15:00,86.719,86.719,86.7,86.7,10600000.0
2007-10-23 20:16:00,86.693,86.716,86.693,86.716,12800000.0
2007-10-23 20:17:00,86.713,86.713,86.704,86.706,12800000.0
2007-10-23 20:18:00,86.697,86.708,86.697,86.704,12800000.0
2007-10-23 20:19:00,86.723,86.729,86.723,86.729,11200000.0
2007-10-23 20:20:00,86.712,86.713,86.699,86.699,10600000.0
2007-10-23 20:21:00,86.692,86.725,86.692,86.725,12800000.0
2007-10-23 20:22:00,86.751,86.768,86.751,86.768,11200000.0
2007-10-23 20:23:00,86.775,86.775,86.743,86.743,10600000.0
2007-10-23 20:24:00,86.762,86.774,86.759,86.767,16000000.0
2007-10-23 20:25:00,86.767,86.821,86.767,86.821,12800000.0
2007-10-23 20:26:00,86.842,86.9,86.842,86.9,11200000.0
2007-10-23 20:27:00,86.886,86.886,86.837,86.837,17600000.0
2007-10-23 20:28:00,86.811,86.813,86.795,86.795,17600000.0
2007-10-23 20:29:00,86.811,86.811,86.788,86.788,11200000.0
2007-10-23 20:30:00,86.757,86.76,86.737,86.737,11200000.0
2007-10-23 20:31:00,86.742,86.751,86.742,86.749,14400000.0
2007-10-23 20:32:00,86.76,86.785,86.76,86.771,16000000.0
2007-10-23 20:33:00,86.8,86.823,86.797,86.823,15400000.0
2007-10-23 20:34:00,86.851,86.858,86.829,86.838,16000000.0
2007-10-23 20:35:00,86.798,86.798,86.723,86.723,14400000.0
2007-10-23 20:36:00,86.708,86.74,86.708,86.74,11200000.0
2007-10-23 20:37:00,86.731,86.731,86.721,86.729,17600000.0
2007-10-23 20:38:00,86.728,86.735,86.726,86.728,12800000.0
2007-10-23 20:39:00,86.723,86.736,86.714,86.736,16000000.0
2007-10-23 20:40:00,86.74,86.743,86.732,86.743,12800000.0
2007-10-23 20:41:00,86.743,86.743,86.724,86.724,8000000.0
2007-10-23 20:42:00,86.721,86.721,86.709,86.714,12800000.0
2007-10-23 20:43:00,86.715,86.73,86.712,86.73,11200000.0
2007-10-23 20:44:00,86.729,86.762,86.729,86.762,11200000.0
2007-10-23 20:45:00,86.765,86.765,86.738,86.738,11200000.0
2007-10-23 20:46:00,86.732,86.732,86.711,86.723,12800000.0
2007-10-23 20:47:00,86.72,86.726,86.661,86.716,11200000.0
2007-10-23 20:48:00,86.713,86.713,86.684,86.686,12800000.0
2007-10-23 20:49:00,86.682,86.701,86.682,86.701,12800000.0
2007-10-23 20:50:00,86.693,86.693,86.679,86.692,12800000.0
2007-10-23 20:51:00,86.703,86.71,86.703,86.71,9600000.0
2007-10-23 20:52:00,86.709,86.709,86.7,86.703,11200000.0
2007-10-23 20:53:00,86.695,86.706,86.694,86.704,12800000.0
2007-10-23 20:54:00,86.701,86.701,86.685,86.698,11200000.0
2007-10-23 20:55:00,86.712,86.713,86.695,86.695,12800000.0
2007-10-23 20:56:00,86.695,86.711,86.695,86.704,12800000.0
2007-10-23 20:57:00,86.698,86.698,86.673,86.691,12800000.0
2007-10-23 20:58:00,86.682,86.69,86.677,86.688,17600000.0
2007-10-23 20:59:00,86.693,86.694,86.681,86.692,16000000.0
2007-10-23 21:00:00,86.684,86.685,86.665,86.671,12800000.0
2007-10-23 21:01:00,86.687,86.687,86.671,86.679,11200000.0
2007-10-23 21:02:00,86.679,86.679,86.669,86.669,14400000.0
2007-10-23 21:03:00,86.673,86.673,86.665,86.667,11200000.0
2007-10-23 21:04:00,86.661,86.678,86.658,86.678,11200000.0
2007-10-23 21:05:00,86.701,86.707,86.698,86.707,14400000.0
2007-10-23 21:06:00,86.702,86.706,86.697,86.698,17600000.0
2007-10-23 21:07:00,86.7,86.7,86.686,86.686,12800000.0
2007-10-23 21:08:00,86.684,86.684,86.673,86.673,12800000.0
2007-10-23 21:09:00,86.671,86.674,86.657,86.657,14400000.0
2007-10-23 21:10:00,86.68,86.693,86.667,86.679,13200000.0
2007-10-23 21:11:00,86.676,86.684,86.673,86.673,8000000.0
2007-10-23 21:12:00,86.673,86.673,86.66,86.663,12800000.0
2007-10-23 21:13:00,86.677,86.686,86.671,86.671,12800000.0
2007-10-23 21:14:00,86.665,86.675,86.661,86.675,17600000.0
2007-10-23 21:15:00,86.664,86.674,86.647,86.654,17600000.0
2007-10-23 21:16:00,86.678,86.684,86.672,86.684,12800000.0
2007-10-23 21:17:00,86.688,86.692,86.677,86.677,12200000.0
2007-10-23 21:18:00,86.639,86.672,86.639,86.665,12800000.0
2007-10-23 21:19:00,86.687,86.688,86.681,86.686,12800000.0
2007-10-23 21:20:00,86.702,86.71,86.702,86.708,12800000.0
2007-10-23 21:21:00,86.698,86.706,86.696,86.698,16000000.0
2007-10-23 21:22:00,86.69,86.701,86.69,86.696,8000000.0
2007-10-23 21:23:00,86.709,86.724,86.707,86.721,14400000.0
2007-10-23 21:24:00,86.706,86.715,86.703,86.714,12800000.0
2007-10-23 21:25:00,86.713,86.713,86.694,86.694,12800000.0
2007-10-23 21:26:00,86.726,86.766,86.726,86.741,17600000.0
2007-10-23 21:27:00,86.746,86.765,86.746,86.765,12200000.0
2007-10-23 21:28:00,86.791,86.826,86.79,86.826,12800000.0
2007-10-23 21:29:00,86.822,86.86,86.822,86.86,11200000.0
2007-10-23 21:30:00,86.847,86.852,86.834,86.849,11200000.0
2007-10-23 21:31:00,86.847,86.915,86.847,86.915,8000000.0
2007-10-23 21:32:00,86.943,86.976,86.943,86.976,11200000.0
2007-10-23 21:33:00,86.998,86.998,86.967,86.967,11200000.0
2007-10-23 21:34:00,86.959,86.963,86.949,86.952,11200000.0
2007-10-23 21:35:00,86.951,86.965,86.951,86.959,11200000.0
2007-10-23 21:36:00,86.951,86.954,86.939,86.939,17600000.0
2007-10-23 21:37:00,86.934,86.936,86.926,86.926,12800000.0
2007-10-23 21:38:00,86.917,86.917,86.896,86.896,13200000.0
2007-10-23 21:39:00,86.892,86.892,86.875,86.882,16000000.0
2007-10-23 21:40:00,86.896,86.906,86.891,86.891,12800000.0
2007-10-23 21:41:00,86.862,86.928,86.862,86.926,11200000.0
2007-10-23 21:42:00,86.945,86.983,86.945,86.983,9600000.0
2007-10-23 21:43:00,86.985,87.004,86.985,87.004,17600000.0
2007-10-23 21:44:00,87.037,87.051,87.037,87.049,8000000.0
2007-10-23 21:45:00,87.06,87.06,87.043,87.05,12800000.0
2007-10-23 21:46:00,87.051,87.064,87.043,87.054,12800000.0
2007-10-23 21:47:00,87.104,87.14,87.104,87.125,8000000.0
2007-10-23 21:48:00,87.105,87.105,87.075,87.083,17600000.0
2007-10-23 21:49:00,87.058,87.06,86.959,87.039,11200000.0
2007-10-23 21:50:00,87.004,87.005,86.997,87.005,11200000.0
2007-10-23 21:51:00,87.017,87.021,87.0,87.0,11200000.0
2007-10-23 21:52:00,86.984,86.984,86.948,86.958,11200000.0
2007-10-23 21:53:00,86.961,86.971,86.952,86.952,17600000.0
2007-10-23 21:54:00,86.973,87.02,86.973,87.02,14400000.0
2007-10-23 21:55:00,87.045,87.045,87.035,87.042,16000000.0
2007-10-23 21:56:00,87.06,87.067,87.053,87.053,12800000.0
2007-10-23 21:57:00,87.029,87.03,87.02,87.023,8000000.0
2007-10-23 21:58:00,87.025,87.025,87.006,87.025,11200000.0
2007-10-23 21:59:00,87.029,87.063,87.029,87.063,8000000.0
2007-10-23 22:00:00,87.044,87.045,87.019,87.028,12800000.0
2007-10-23 22:01:00,87.021,87.03,86.939,86.939,12800000.0
2007-10-23 22:02:00,87.025,87.031,87.024,87.025,12800000.0
2007-10-23 22:03:00,87.018,87.018,86.999,86.999,12800000.0
2007-10-23 22:04:00,87.016,87.021,86.96,86.96,11200000.0
2007-10-23 22:05:00,87.025,87.032,87.019,87.031,11200000.0
2007-10-23 22:06:00,87.038,87.043,87.018,87.018,17000000.0
2007-10-23 22:07:00,87.013,87.026,87.005,87.01,12800000.0
2007-10-23 22:08:00,87.006,87.014,86.998,87.002,11200000.0
2007-10-23 22:09:00,87.0,87.011,87.0,87.011,11200000.0
2007-10-23 22:10:00,87.008,87.008,86.995,86.995,17600000.0
2007-10-23 22:11:00,86.979,86.979,86.945,86.945,8000000.0
2007-10-23 22:12:00,86.939,86.943,86.915,86.915,10600000.0
2007-10-23 22:13:00,86.942,86.952,86.942,86.952,9600000.0
2007-10-23 22:14:00,86.952,86.964,86.952,86.955,16000000.0
2007-10-23 22:15:00,86.96,86.968,86.96,86.968,11200000.0
2007-10-23 22:16:00,86.955,86.955,86.936,86.949,12800000.0
2007-10-23 22:17:00,86.954,86.957,86.945,86.945,11200000.0
2007-10-23 22:18:00,86.956,86.956,86.943,86.952,12800000.0
2007-10-23 22:19:00,86.959,86.96,86.953,86.959,14400000.0
2007-10-23 22:20:00,86.966,86.966,86.959,86.964,11200000.0
2007-10-23 22:21:00,86.973,86.987,86.973,86.987,16400000.0
2007-10-23 22:22:00,86.98,86.981,86.974,86.976,10600000.0
2007-10-23 22:23:00,86.991,87.0,86.983,86.999,12800000.0
2007-10-23 22:24:00,86.985,86.989,86.981,86.981,12800000.0
2007-10-23 22:25:00,86.982,86.982,86.962,86.969,12200000.0
2007-10-23 22:26:00,86.974,86.974,86.962,86.962,11200000.0
2007-10-23 22:27:00,86.965,86.965,86.952,86.953,12800000.0
2007-10-23 22:28:00,86.968,86.972,86.962,86.962,17600000.0
2007-10-23 22:29:00,86.959,86.966,86.953,86.953,8000000.0
2007-10-23 22:30:00,86.954,86.954,86.935,86.935,12200000.0
2007-10-23 22:31:00,86.959,86.959,86.903,86.903,11200000.0
2007-10-23 22:32:00,86.904,86.919,86.904,86.91,12800000.0
2007-10-23 22:33:00,86.916,86.943,86.916,86.941,12800000.0
2007-10-23 22:34:00,86.944,86.944,86.93,86.93,12800000.0
2007-10-23 22:35:00,86.917,86.917,86.88,86.88,13600000.0
2007-10-23 22:36:00,86.878,86.906,86.878,86.905,12800000.0
2007-10-23 22:37:00,86.906,86.939,86.906,86.921,12800000.0
2007-10-23 22:38:00,86.933,86.957,86.933,86.947,12800000.0
2007-10-23 22:39:00,86.952,86.957,86.936,86.936,11200000.0
2007-10-23 22:40:00,86.943,86.962,86.942,86.942,16000000.0
2007-10-23 22:41:00,86.953,86.957,86.944,86.953,8400000.0
2007-10-23 22:42:00,86.949,86.951,86.938,86.938,11200000.0
2007-10-23 22:43:00,86.947,86.949,86.894,86.933,9600000.0
2007-10-23 22:44:00,86.922,86.922,86.897,86.912,16000000.0
2007-10-23 22:45:00,86.914,86.924,86.914,86.92,14400000.0
2007-10-23 22:46:00,86.926,86.934,86.926,86.926,11600000.0
2007-10-23 22:47:00,86.921,86.932,86.921,86.929,12800000.0
2007-10-23 22:48:00,86.921,86.93,86.901,86.901,12800000.0
2007-10-23 22:49:00,86.903,86.923,86.903,86.92,9600000.0
2007-10-23 22:50:00,86.907,86.907,86.859,86.859,17600000.0
2007-10-23 22:51:00,86.866,86.866,86.857,86.861,8400000.0
2007-10-23 22:52:00,86.88,86.88,86.84,86.876,14400000.0
2007-10-23 22:53:00,86.883,86.901,86.883,86.901,11200000.0
2007-10-23 22:54:00,86.896,86.9,86.891,86.898,11200000.0
2007-10-23 22:55:00,86.9,86.9,86.873,86.873,8000000.0
2007-10-23 22:56:00,86.875,86.889,86.871,86.871,12800000.0
2007-10-23 22:57:00,86.864,86.864,86.84,86.84,8000000.0
2007-10-23 22:58:00,86.853,86.865,86.838,86.838,14400000.0
2007-10-23 22:59:00,86.837,86.846,86.814,86.814,11200000.0
2007-10-23 23:00:00,86.841,86.86,86.841,86.86,12800000.0
2007-10-23 23:01:00,86.853,86.853,86.836,86.852,12800000.0
2007-10-23 23:02:00,86.857,86.865,86.855,86.861,12800000.0
2007-10-23 23:03:00,86.848,86.848,86.835,86.835,17600000.0
2007-10-23 23:04:00,86.859,86.859,86.837,86.837,11200000.0
2007-10-23 23:05:00,86.82,86.831,86.82,86.831,9600000.0
2007-10-23 23:06:00,86.837,86.837,86.824,86.824,17600000.0
2007-10-23 23:07:00,86.834,86.839,86.829,86.838,11200000.0
2007-10-23 23:08:00,86.829,86.829,86.822,86.822,11200000.0
2007-10-23 23:09:00,86.817,86.824,86.817,86.821,11200000.0
2007-10-23 23:10:00,86.835,86.848,86.827,86.827,11200000.0
2007-10-23 23:11:00,86.835,86.835,86.818,86.831,12800000.0
2007-10-23 23:12:00,86.814,86.814,86.774,86.806,13800000.0
2007-10-23 23:13:00,86.815,86.815,86.805,86.808,14400000.0
2007-10-23 23:14:00,86.797,86.81,86.797,86.804,17600000.0
2007-10-23 23:15:00,86.802,86.814,86.802,86.814,10000000.0
2007-10-23 23:16:00,86.817,86.869,86.808,86.869,12800000.0
2007-10-23 23:17:00,86.886,86.886,86.872,86.878,11200000.0
2007-10-23 23:18:00,86.845,86.851,86.822,86.836,11600000.0
2007-10-23 23:19:00,86.864,86.865,86.846,86.846,11200000.0
2007-10-23 23:20:00,86.864,86.874,86.855,86.863,12800000.0
2007-10-23 23:21:00,86.865,86.872,86.864,86.872,9600000.0
2007-10-23 23:22:00,86.873,86.873,86.848,86.848,12800000.0
2007-10-23 23:23:00,86.852,86.861,86.852,86.861,12800000.0
2007-10-23 23:24:00,86.86,86.884,86.86,86.884,12800000.0
2007-10-23 23:25:00,86.878,86.878,86.785,86.871,11200000.0
2007-10-23 23:26:00,86.868,86.874,86.855,86.874,16000000.0
2007-10-23 23:27:00,86.865,86.865,86.848,86.859,16000000.0
2007-10-23 23:28:00,86.861,86.861,86.84,86.842,12800000.0
2007-10-23 23:29:00,86.811,86.827,86.81,86.822,11200000.0
2007-10-23 23:30:00,86.832,86.834,86.823,86.832,12800000.0
2007-10-23 23:31:00,86.841,86.841,86.818,86.825,11200000.0
2007-10-23 23:32:00,86.81,86.81,86.776,86.793,9000000.0
2007-10-23 23:33:00,86.824,86.824,86.81,86.816,14400000.0
2007-10-23 23:34:00,86.821,86.823,86.812,86.822,14400000.0
2007-10-23 23:35:00,86.793,86.793,86.733,86.761,12800000.0
2007-10-23 23:36:00,86.757,86.765,86.757,86.761,12800000.0
2007-10-23 23:37:00,86.752,86.791,86.752,86.791,16000000.0
2007-10-23 23:38:00,86.795,86.804,86.793,86.804,11200000.0
2007-10-23 23:39:00,86.799,86.799,86.701,86.786,11200000.0
2007-10-23 23:40:00,86.793,86.799,86.772,86.799,12800000.0
2007-10-23 23:41:00,86.798,86.804,86.784,86.804,12800000.0
2007-10-23 23:42:00,86.794,86.803,86.792,86.803,14400000.0
2007-10-23 23:43:00,86.783,86.801,86.778,86.801,11200000.0
2007-10-23 23:44:00,86.804,86.804,86.788,86.801,12800000.0
2007-10-23 23:45:00,86.785,86.8,86.785,86.797,12800000.0
2007-10-23 23:46:00,86.798,86.801,86.785,86.787,11200000.0
2007-10-23 23:47:00,86.777,86.785,86.762,86.785,11200000.0
2007-10-23 23:48:00,86.786,86.8,86.786,86.791,12800000.0
2007-10-23 23:49:00,86.805,86.811,86.801,86.811,14200000.0
2007-10-23 23:50:00,86.805,86.805,86.787,86.791,11200000.0
2007-10-23 23:51:00,86.791,86.797,86.769,86.769,11200000.0
2007-10-23 23:52:00,86.754,86.765,86.75,86.758,14400000.0
2007-10-23 23:53:00,86.762,86.764,86.756,86.757,14400000.0
2007-10-23 23:54:00,86.744,86.747,86.742,86.742,11200000.0
2007-10-23 23:55:00,86.743,86.764,86.734,86.744,12800000.0
2007-10-23 23:56:00,86.709,86.739,86.709,86.739,12800000.0
2007-10-23 23:57:00,86.712,86.726,86.712,86.722,12800000.0
2007-10-23 23:58:00,86.726,86.726,86.71,86.71,11200000.0
2007-10-23 23:59:00,86.691,86.698,86.681,86.681,14400000.0
2007-10-24 00:00:00,86.69,86.693,86.683,86.69,9600000.0
2007-10-24 00:01:00,86.68,86.681,86.677,86.678,8000000.0
2007-10-24 00:02:00,86.673,86.673,86.657,86.67,12800000.0
2007-10-24 00:03:00,86.685,86.695,86.685,86.694,12800000.0
2007-10-24 00:04:00,86.686,86.704,86.681,86.699,14400000.0
2007-10-24 00:05:00,86.696,86.7,86.69,86.7,14400000.0
2007-10-24 00:06:00,86.703,86.703,86.693,86.693,11200000.0
2007-10-24 00:07:00,86.693,86.715,86.689,86.715,8000000.0
2007-10-24 00:08:00,86.73,86.736,86.725,86.735,12200000.0
2007-10-24 00:09:00,86.738,86.746,86.737,86.738,11200000.0
2007-10-24 00:10:00,86.739,86.741,86.729,86.741,12800000.0
2007-10-24 00:11:00,86.743,86.746,86.741,86.743,11200000.0
2007-10-24 00:12:00,86.749,86.771,86.749,86.771,11200000.0
2007-10-24 00:13:00,86.762,86.778,86.762,86.771,11200000.0
2007-10-24 00:14:00,86.77,86.77,86.751,86.752,11200000.0
2007-10-24 00:15:00,86.755,86.761,86.746,86.759,12800000.0
2007-10-24 00:16:00,86.77,86.775,86.76,86.769,11200000.0
2007-10-24 00:17:00,86.767,86.767,86.755,86.757,12800000.0
2007-10-24 00:18:00,86.758,86.762,86.754,86.755,11200000.0
2007-10-24 00:19:00,86.763,86.798,86.763,86.798,12800000.0
2007-10-24 00:20:00,86.782,86.802,86.738,86.794,14400000.0
2007-10-24 00:21:00,86.819,86.83,86.819,86.83,9600000.0
2007-10-24 00:22:00,86.813,86.818,86.806,86.806,17600000.0
2007-10-24 00:23:00,86.818,86.866,86.818,86.866,11200000.0
2007-10-24 00:24:00,86.863,86.87,86.862,86.866,18000000.0
2007-10-24 00:25:00,86.877,86.889,86.877,86.886,8000000.0
2007-10-24 00:26:00,86.887,86.895,86.885,86.895,10600000.0
2007-10-24 00:27:00,86.915,86.917,86.913,86.914,8000000.0
2007-10-24 00:28:00,86.919,86.924,86.908,86.908,12800000.0
2007-10-24 00:29:00,86.919,86.919,86.856,86.919,9600000.0
2007-10-24 00:30:00,86.919,86.926,86.91,86.914,12800000.0
2007-10-24 00:31:00,86.957,86.99,86.957,86.989,11200000.0
2007-10-24 00:32:00,87.012,87.047,87.012,87.047,14400000.0
2007-10-24 00:33:00,87.055,87.077,87.055,87.056,16000000.0
2007-10-24 00:34:00,87.02,87.02,86.948,86.949,17600000.0
2007-10-24 00:35:00,86.947,86.947,86.935,86.947,9600000.0
2007-10-24 00:36:00,86.956,86.956,86.934,86.934,12200000.0
2007-10-24 00:37:00,86.941,86.95,86.941,86.947,11200000.0
2007-10-24 00:38:00,86.938,86.945,86.932,86.939,14400000.0
2007-10-24 00:39:00,86.935,86.935,86.923,86.927,12800000.0
2007-10-24 00:40:00,86.924,86.932,86.924,86.932,12800000.0
2007-10-24 00:41:00,86.92,86.92,86.909,86.91,13200000.0
2007-10-24 00:42:00,86.906,86.91,86.886,86.906,11200000.0
2007-10-24 00:43:00,86.908,86.913,86.895,86.906,14400000.0
2007-10-24 00:44:00,86.92,86.931,86.908,86.931,17600000.0
2007-10-24 00:45:00,86.919,86.938,86.919,86.938,11200000.0
2007-10-24 00:46:00,86.953,86.961,86.951,86.961,16000000.0
2007-10-24 00:47:00,86.961,86.967,86.948,86.948,9000000.0
2007-10-24 00:48:00,86.96,86.96,86.943,86.943,11200000.0
2007-10-24 00:49:00,86.937,86.959,86.937,86.959,8000000.0
2007-10-24 00:50:00,86.96,86.96,86.949,86.952,11200000.0
2007-10-24 00:51:00,86.936,86.94,86.909,86.919,11200000.0
2007-10-24 00:52:00,86.905,86.922,86.905,86.906,14400000.0
2007-10-24 00:53:00,86.909,86.909,86.885,86.891,9600000.0
2007-10-24 00:54:00,86.9,86.934,86.9,86.934,16000000.0
2007-10-24 00:55:00,86.955,86.982,86.955,86.967,11200000.0
2007-10-24 00:56:00,86.957,86.965,86.945,86.946,14400000.0
2007-10-24 00:57:00,86.941,86.941,86.923,86.923,16000000.0
2007-10-24 00:58:00,86.923,86.923,86.878,86.878,11200000.0
2007-10-24 00:59:00,86.813,86.907,86.813,86.894,11200000.0
2007-10-24 01:00:00,86.874,86.883,86.874,86.879,9600000.0
2007-10-24 01:01:00,86.873,86.884,86.86,86.884,8000000.0
2007-10-24 01:02:00,86.894,86.894,86.883,86.883,11200000.0
2007-10-24 01:03:00,86.879,86.884,86.878,86.884,8000000.0
2007-10-24 01:04:00,86.883,86.927,86.883,86.927,11200000.0
2007-10-24 01:05:00,86.936,86.936,86.827,86.827,11600000.0
2007-10-24 01:06:00,86.923,86.938,86.923,86.935,11200000.0
2007-10-24 01:07:00,86.931,86.935,86.924,86.927,11200000.0
2007-10-24 01:08:00,86.919,86.919,86.9,86.911,11200000.0
2007-10-24 01:09:00,86.901,86.907,86.899,86.907,11200000.0
2007-10-24 01:10:00,86.906,86.906,86.891,86.9,17600000.0
2007-10-24 01:11:00,86.912,86.942,86.912,86.942,8000000.0
2007-10-24 01:12:00,86.939,86.95,86.933,86.943,12800000.0
2007-10-24 01:13:00,86.95,86.95,86.925,86.925,8000000.0
2007-10-24 01:14:00,86.929,86.934,86.929,86.934,8000000.0
2007-10-24 01:15:00,86.945,86.947,86.943,86.943,9600000.0
2007-10-24 01:16:00,86.959,86.983,86.959,86.98,11200000.0
2007-10-24 01:17:00,86.975,86.975,86.967,86.967,9600000.0
2007-10-24 01:18:00,86.976,86.982,86.976,86.979,11200000.0
2007-10-24 01:19:00,86.983,87.004,86.983,87.004,12800000.0
2007-10-24 01:20:00,87.0,87.002,86.985,86.987,16000000.0
2007-10-24 01:21:00,86.952,86.971,86.948,86.971,12800000.0
2007-10-24 01:22:00,86.969,87.011,86.969,87.011,12800000.0
2007-10-24 01:23:00,87.005,87.005,86.979,86.979,12800000.0
2007-10-24 01:24:00,86.964,86.988,86.964,86.988,12800000.0
2007-10-24 01:25:00,87.001,87.001,86.984,86.984,14400000.0
2007-10-24 01:26:00,86.985,86.985,86.958,86.958,11200000.0
2007-10-24 01:27:00,86.971,86.976,86.959,86.959,11200000.0
2007-10-24 01:28:00,86.94,86.94,86.917,86.923,17600000.0
2007-10-24 01:29:00,86.922,86.922,86.872,86.872,11200000.0
2007-10-24 01:30:00,86.881,86.894,86.88,86.886,11200000.0
2007-10-24 01:31:00,86.896,86.896,86.872,86.872,7400000.0
2007-10-24 01:32:00,86.874,86.878,86.869,86.869,11200000.0
2007-10-24 01:33:00,86.861,86.877,86.856,86.864,16000000.0
2007-10-24 01:34:00,86.851,86.857,86.843,86.843,17600000.0
2007-10-24 01:35:00,86.835,86.835,86.738,86.813,11200000.0
2007-10-24 01:36:00,86.816,86.82,86.808,86.809,12800000.0
2007-10-24 01:37:00,86.815,86.829,86.81,86.81,16000000.0
2007-10-24 01:38:00,86.814,86.816,86.803,86.812,17600000.0
2007-10-24 01:39:00,86.82,86.827,86.82,86.823,8000000.0
2007-10-24 01:40:00,86.845,86.85,86.838,86.842,12800000.0
2007-10-24 01:41:00,86.854,86.875,86.854,86.868,8000000.0
2007-10-24 01:42:00,86.862,86.866,86.856,86.866,11200000.0
2007-10-24 01:43:00,86.856,86.856,86.788,86.844,9600000.0
2007-10-24 01:44:00,86.849,86.852,86.835,86.836,11200000.0
2007-10-24 01:45:00,86.82,86.82,86.806,86.811,11200000.0
2007-10-24 01:46:00,86.803,86.803,86.784,86.784,11200000.0
2007-10-24 01:47:00,86.763,86.77,86.756,86.77,11200000.0
2007-10-24 01:48:00,86.762,86.769,86.738,86.753,12800000.0
2007-10-24 01:49:00,86.766,86.768,86.755,86.768,11200000.0
2007-10-24 01:50:00,86.737,86.737,86.661,86.661,16000000.0
2007-10-24 01:51:00,86.653,86.662,86.652,86.662,11200000.0
2007-10-24 01:52:00,86.676,86.72,86.676,86.72,12800000.0
2007-10-24 01:53:00,86.762,86.793,86.762,86.784,12800000.0
2007-10-24 01:54:00,86.779,86.779,86.758,86.763,13200000.0
2007-10-24 01:55:00,86.765,86.782,86.765,86.782,9600000.0
2007-10-24 01:56:00,86.793,86.797,86.785,86.785,16000000.0
2007-10-24 01:57:00,86.783,86.795,86.782,86.795,12800000.0
2007-10-24 01:58:00,86.797,86.797,86.78,86.795,17600000.0
2007-10-24 01:59:00,86.802,86.811,86.791,86.811,12800000.0
2007-10-24 02:00:00,86.821,86.843,86.818,86.843,11200000.0
2007-10-24 02:01:00,86.823,86.823,86.817,86.823,11200000.0
2007-10-24 02:02:00,86.835,86.847,86.835,86.845,11200000.0
2007-10-24 02:03:00,86.849,86.849,86.813,86.813,12800000.0
2007-10-24 02:04:00,86.767,86.782,86.767,86.782,12800000.0
2007-10-24 02:05:00,86.782,86.79,86.777,86.79,12800000.0
2007-10-24 02:06:00,86.817,86.873,86.817,86.873,14400000.0
2007-10-24 02:07:00,86.871,86.871,86.862,86.862,20800000.0
2007-10-24 02:08:00,86.859,86.865,86.855,86.855,11200000.0
2007-10-24 02:09:00,86.861,86.861,86.849,86.849,14400000.0
2007-10-24 02:10:00,86.86,86.86,86.851,86.851,8000000.0
2007-10-24 02:11:00,86.844,86.844,86.806,86.806,12800000.0
2007-10-24 02:12:00,86.822,86.827,86.819,86.82,14400000.0
2007-10-24 02:13:00,86.823,86.839,86.813,86.813,16000000.0
2007-10-24 02:14:00,86.842,86.851,86.84,86.847,16000000.0
2007-10-24 02:15:00,86.844,86.853,86.842,86.853,12800000.0
2007-10-24 02:16:00,86.863,86.867,86.851,86.867,11200000.0
2007-10-24 02:17:00,86.863,86.863,86.852,86.852,11200000.0
2007-10-24 02:18:00,86.862,86.867,86.851,86.851,9600000.0
2007-10-24 02:19:00,86.854,86.861,86.844,86.861,11200000.0
2007-10-24 02:20:00,86.869,86.873,86.866,86.868,14400000.0
2007-10-24 02:21:00,86.869,86.88,86.86,86.87,17600000.0
2007-10-24 02:22:00,86.868,86.868,86.85,86.85,14400000.0
2007-10-24 02:23:00,86.836,86.844,86.823,86.828,11200000.0
2007-10-24 02:24:00,86.84,86.85,86.84,86.849,9600000.0
2007-10-24 02:25:00,86.847,86.847,86.802,86.802,24000000.0
2007-10-24 02:26:00,86.802,86.813,86.802,86.805,9600000.0
2007-10-24 02:27:00,86.803,86.828,86.803,86.828,12800000.0
2007-10-24 02:28:00,86.829,86.829,86.817,86.824,11200000.0
2007-10-24 02:29:00,86.826,86.83,86.824,86.824,10600000.0
2007-10-24 02:30:00,86.815,86.815,86.8,86.803,8000000.0
2007-10-24 02:31:00,86.811,86.811,86.77,86.772,14800000.0
2007-10-24 02:32:00,86.771,86.79,86.771,86.79,12800000.0
2007-10-24 02:33:00,86.791,86.802,86.787,86.8,11200000.0
2007-10-24 02:34:00,86.79,86.79,86.777,86.789,12800000.0
2007-10-24 02:35:00,86.791,86.798,86.79,86.797,13200000.0
2007-10-24 02:36:00,86.81,86.81,86.8,86.805,11200000.0
2007-10-24 02:37:00,86.814,86.836,86.814,86.833,12800000.0
2007-10-24 02:38:00,86.834,86.834,86.815,86.815,12800000.0
2007-10-24 02:39:00,86.803,86.803,86.765,86.765,11200000.0
2007-10-24 02:40:00,86.756,86.756,86.745,86.745,9600000.0
2007-10-24 02:41:00,86.742,86.76,86.742,86.758,12800000.0
2007-10-24 02:42:00,86.746,86.764,86.746,86.764,11200000.0
2007-10-24 02:43:00,86.757,86.766,86.748,86.766,25000000.0
2007-10-24 02:44:00,86.77,86.771,86.761,86.762,12200000.0
2007-10-24 02:45:00,86.753,86.765,86.751,86.765,16000000.0
2007-10-24 02:46:00,86.758,86.78,86.758,86.78,8000000.0
2007-10-24 02:47:00,86.775,86.776,86.755,86.755,16000000.0
2007-10-24 02:48:00,86.71,86.71,86.692,86.692,11200000.0
2007-10-24 02:49:00,86.687,86.699,86.679,86.691,16000000.0
2007-10-24 02:50:00,86.69,86.69,86.679,86.689,18000000.0
2007-10-24 02:51:00,86.686,86.703,86.686,86.703,16000000.0
2007-10-24 02:52:00,86.71,86.718,86.709,86.714,9600000.0
2007-10-24 02:53:00,86.698,86.698,86.625,86.693,12800000.0
2007-10-24 02:54:00,86.687,86.709,86.687,86.709,11200000.0
2007-10-24 02:55:00,86.677,86.738,86.677,86.738,12200000.0
2007-10-24 02:56:00,86.74,86.749,86.74,86.748,11200000.0
2007-10-24 02:57:00,86.769,86.769,86.76,86.761,11200000.0
2007-10-24 02:58:00,86.766,86.808,86.766,86.808,9600000.0
2007-10-24 02:59:00,86.816,86.821,86.803,86.82,16000000.0
2007-10-24 03:00:00,86.822,86.84,86.822,86.829,11200000.0
2007-10-24 03:01:00,86.832,86.839,86.831,86.839,12800000.0
2007-10-24 03:02:00,86.833,86.833,86.824,86.824,12800000.0
2007-10-24 03:03:00,86.81,86.81,86.778,86.778,12200000.0
2007-10-24 03:04:00,86.765,86.775,86.756,86.775,12800000.0
2007-10-24 03:05:00,86.779,86.779,86.754,86.754,17600000.0
2007-10-24 03:06:00,86.741,86.753,86.741,86.748,10600000.0
2007-10-24 03:07:00,86.738,86.752,86.738,86.752,11200000.0
2007-10-24 03:08:00,86.763,86.763,86.738,86.759,10600000.0
2007-10-24 03:09:00,86.751,86.751,86.733,86.739,12800000.0
2007-10-24 03:10:00,86.751,86.759,86.741,86.741,11200000.0
2007-10-24 03:11:00,86.727,86.746,86.727,86.737,12800000.0
2007-10-24 03:12:00,86.741,86.75,86.739,86.75,12200000.0
2007-10-24 03:13:00,86.755,86.784,86.755,86.784,14400000.0
2007-10-24 03:14:00,86.782,86.8,86.775,86.8,12800000.0
2007-10-24 03:15:00,86.803,86.859,86.803,86.859,17600000.0
2007-10-24 03:16:00,86.881,86.899,86.881,86.899,16000000.0
2007-10-24 03:17:00,86.918,86.939,86.915,86.919,12800000.0
2007-10-24 03:18:00,86.956,86.956,86.944,86.95,16000000.0
2007-10-24 03:19:00,86.964,86.976,86.964,86.974,16000000.0
2007-10-24 03:20:00,86.98,87.005,86.98,86.982,17600000.0
2007-10-24 03:21:00,86.971,86.981,86.971,86.981,11600000.0
2007-10-24 03:22:00,86.993,87.004,86.992,87.004,12800000.0
2007-10-24 03:23:00,86.99,86.99,86.965,86.966,17600000.0
2007-10-24 03:24:00,86.969,86.983,86.969,86.982,12800000.0
2007-10-24 03:25:00,86.985,86.985,86.96,86.972,19200000.0
2007-10-24 03:26:00,86.961,86.961,86.914,86.914,12800000.0
2007-10-24 03:27:00,86.903,86.904,86.879,86.879,12800000.0
2007-10-24 03:28:00,86.893,86.899,86.884,86.899,12800000.0
2007-10-24 03:29:00,86.888,86.888,86.862,86.864,11200000.0
2007-10-24 03:30:00,86.857,86.857,86.782,86.819,12800000.0
2007-10-24 03:31:00,86.842,86.873,86.831,86.866,32000000.0
2007-10-24 03:32:00,86.914,86.945,86.914,86.918,11200000.0
2007-10-24 03:33:00,86.945,87.027,86.945,87.027,12800000.0
2007-10-24 03:34:00,87.077,87.077,87.059,87.059,11200000.0
2007-10-24 03:35:00,87.054,87.076,87.047,87.076,14400000.0
2007-10-24 03:36:00,87.067,87.067,87.022,87.022,12800000.0
2007-10-24 03:37:00,87.009,87.043,87.009,87.036,17600000.0
2007-10-24 03:38:00,87.068,87.093,87.068,87.093,8000000.0
2007-10-24 03:39:00,87.074,87.074,87.056,87.056,17600000.0
2007-10-24 03:40:00,87.059,87.12,87.059,87.12,12800000.0
2007-10-24 03:41:00,87.149,87.178,87.125,87.125,12800000.0
2007-10-24 03:42:00,87.048,87.048,87.019,87.043,8000000.0
2007-10-24 03:43:00,87.03,87.03,87.002,87.002,14400000.0
2007-10-24 03:44:00,86.993,87.003,86.993,87.003,8000000.0
2007-10-24 03:45:00,86.983,86.992,86.983,86.991,14400000.0
2007-10-24 03:46:00,86.942,86.942,86.921,86.921,11200000.0
2007-10-24 03:47:00,86.919,86.919,86.851,86.851,12800000.0
2007-10-24 03:48:00,86.87,86.892,86.87,86.885,9600000.0
2007-10-24 03:49:00,86.872,86.876,86.858,86.875,12800000.0
2007-10-24 03:50:00,86.87,86.87,86.842,86.852,6400000.0
2007-10-24 03:51:00,86.851,86.885,86.843,86.885,12800000.0
2007-10-24 03:52:00,86.916,86.916,86.896,86.896,8000000.0
2007-10-24 03:53:00,86.883,86.893,86.876,86.876,11600000.0
2007-10-24 03:54:00,86.874,86.884,86.862,86.873,8000000.0
2007-10-24 03:55:00,86.852,86.852,86.828,86.828,11200000.0
2007-10-24 03:56:00,86.856,86.876,86.856,86.872,11200000.0
2007-10-24 03:57:00,86.847,86.854,86.819,86.851,11600000.0
2007-10-24 03:58:00,86.846,86.846,86.834,86.842,12800000.0
2007-10-24 03:59:00,86.833,86.856,86.833,86.843,17600000.0
2007-10-24 04:00:00,86.81,86.812,86.784,86.784,14400000.0
2007-10-24 04:01:00,86.77,86.77,86.741,86.77,11600000.0
2007-10-24 04:02:00,86.752,86.752,86.724,86.736,12800000.0
2007-10-24 04:03:00,86.727,86.752,86.649,86.649,11200000.0
2007-10-24 04:04:00,86.724,86.724,86.71,86.713,14400000.0
2007-10-24 04:05:00,86.71,86.712,86.686,86.688,14400000.0
2007-10-24 04:06:00,86.664,86.672,86.658,86.672,9600000.0
2007-10-24 04:07:00,86.698,86.709,86.698,86.705,12800000.0
2007-10-24 04:08:00,86.704,86.704,86.683,86.696,12800000.0
2007-10-24 04:09:00,86.71,86.743,86.71,86.743,11200000.0
2007-10-24 04:10:00,86.739,86.752,86.738,86.746,16000000.0
2007-10-24 04:11:00,86.744,86.752,86.74,86.741,12800000.0
2007-10-24 04:12:00,86.752,86.752,86.742,86.752,12800000.0
2007-10-24 04:13:00,86.756,86.756,86.745,86.745,17600000.0
2007-10-24 04:14:00,86.753,86.756,86.714,86.714,11200000.0
2007-10-24 04:15:00,86.705,86.712,86.696,86.712,16000000.0
2007-10-24 04:16:00,86.716,86.719,86.708,86.718,14400000.0
2007-10-24 04:17:00,86.709,86.709,86.694,86.694,11200000.0
2007-10-24 04:18:00,86.707,86.721,86.707,86.707,12800000.0
2007-10-24 04:19:00,86.691,86.704,86.686,86.702,35200000.0
2007-10-24 04:20:00,86.692,86.715,86.692,86.706,11200000.0
2007-10-24 04:21:00,86.717,86.722,86.712,86.712,11200000.0
2007-10-24 04:22:00,86.714,86.737,86.714,86.732,12800000.0
2007-10-24 04:23:00,86.737,86.742,86.733,86.741,12200000.0
2007-10-24 04:24:00,86.752,86.752,86.738,86.75,16000000.0
2007-10-24 04:25:00,86.766,86.766,86.752,86.752,16000000.0
2007-10-24 04:26:00,86.734,86.742,86.722,86.722,12800000.0
2007-10-24 04:27:00,86.691,86.71,86.691,86.701,17600000.0
2007-10-24 04:28:00,86.691,86.699,86.69,86.699,12800000.0
2007-10-24 04:29:00,86.669,86.671,86.663,86.667,16000000.0
2007-10-24 04:30:00,86.669,86.676,86.61,86.676,11600000.0
2007-10-24 04:31:00,86.675,86.675,86.649,86.664,12800000.0
2007-10-24 04:32:00,86.679,86.687,86.677,86.687,17600000.0
2007-10-24 04:33:00,86.677,86.677,86.665,86.667,12800000.0
2007-10-24 04:34:00,86.68,86.693,86.676,86.691,14400000.0
2007-10-24 04:35:00,86.699,86.699,86.691,86.691,11200000.0
2007-10-24 04:36:00,86.704,86.708,86.702,86.708,11200000.0
2007-10-24 04:37:00,86.706,86.725,86.706,86.725,12800000.0
2007-10-24 04:38:00,86.737,86.776,86.737,86.761,16000000.0
2007-10-24 04:39:00,86.771,86.774,86.75,86.75,14400000.0
2007-10-24 04:40:00,86.712,86.75,86.712,86.747,12800000.0
2007-10-24 04:41:00,86.758,86.758,86.744,86.747,11200000.0
2007-10-24 04:42:00,86.749,86.755,86.741,86.741,11200000.0
2007-10-24 04:43:00,86.734,86.735,86.722,86.723,12800000.0
2007-10-24 04:44:00,86.717,86.724,86.714,86.716,17600000.0
2007-10-24 04:45:00,86.712,86.712,86.691,86.705,11200000.0
2007-10-24 04:46:00,86.681,86.698,86.681,86.685,12800000.0
2007-10-24 04:47:00,86.72,86.749,86.72,86.749,16000000.0
2007-10-24 04:48:00,86.734,86.734,86.726,86.728,11200000.0
2007-10-24 04:49:00,86.715,86.723,86.711,86.723,12800000.0
2007-10-24 04:50:00,86.716,86.725,86.715,86.715,18000000.0
2007-10-24 04:51:00,86.714,86.715,86.708,86.711,16000000.0
2007-10-24 04:52:00,86.712,86.712,86.703,86.703,12800000.0
2007-10-24 04:53:00,86.703,86.703,86.691,86.696,12800000.0
2007-10-24 04:54:00,86.696,86.698,86.688,86.696,33600000.0
2007-10-24 04:55:00,86.705,86.713,86.7,86.711,11200000.0
2007-10-24 04:56:00,86.708,86.721,86.705,86.705,16000000.0
2007-10-24 04:57:00,86.688,86.698,86.684,86.693,17600000.0
2007-10-24 04:58:00,86.692,86.705,86.692,86.701,14400000.0
2007-10-24 04:59:00,86.705,86.714,86.691,86.714,17600000.0
2007-10-24 05:00:00,86.709,86.709,86.698,86.698,17600000.0
2007-10-24 05:01:00,86.685,86.686,86.675,86.675,14400000.0
2007-10-24 05:02:00,86.684,86.695,86.684,86.695,17600000.0
2007-10-24 05:03:00,86.696,86.696,86.681,86.692,17600000.0
2007-10-24 05:04:00,86.696,86.696,86.678,86.678,12800000.0
2007-10-24 05:05:00,86.685,86.685,86.663,86.663,12800000.0
2007-10-24 05:06:00,86.67,86.671,86.653,86.653,11200000.0
2007-10-24 05:07:00,86.661,86.668,86.635,86.635,11200000.0
2007-10-24 05:08:00,86.635,86.635,86.62,86.62,11200000.0
2007-10-24 05:09:00,86.621,86.626,86.618,86.618,11200000.0
2007-10-24 05:10:00,86.623,86.628,86.622,86.628,12800000.0
2007-10-24 05:11:00,86.633,86.636,86.628,86.634,11200000.0
2007-10-24 05:12:00,86.631,86.639,86.628,86.628,17600000.0
2007-10-24 05:13:00,86.635,86.641,86.623,86.641,11600000.0
2007-10-24 05:14:00,86.638,86.652,86.634,86.652,16000000.0
2007-10-24 05:15:00,86.666,86.668,86.656,86.657,12800000.0
2007-10-24 05:16:00,86.653,86.655,86.642,86.646,16000000.0
2007-10-24 05:17:00,86.647,86.664,86.646,86.664,17600000.0
2007-10-24 05:18:00,86.661,86.666,86.657,86.66,11200000.0
2007-10-24 05:19:00,86.649,86.649,86.633,86.644,18000000.0
2007-10-24 05:20:00,86.629,86.651,86.629,86.638,12800000.0
2007-10-24 05:21:00,86.656,86.656,86.643,86.645,17600000.0
2007-10-24 05:22:00,86.631,86.634,86.625,86.625,25600000.0
2007-10-24 05:23:00,86.616,86.616,86.566,86.576,17600000.0
2007-10-24 05:24:00,86.581,86.613,86.581,86.601,12800000.0
2007-10-24 05:25:00,86.579,86.588,86.56,86.588,12800000.0
2007-10-24 05:26:00,86.582,86.582,86.57,86.57,11200000.0
2007-10-24 05:27:00,86.56,86.571,86.557,86.571,12800000.0
2007-10-24 05:28:00,86.558,86.58,86.558,86.58,11200000.0
2007-10-24 05:29:00,86.583,86.584,86.576,86.579,17600000.0
2007-10-24 05:30:00,86.558,86.568,86.554,86.561,16400000.0
2007-10-24 05:31:00,86.517,86.541,86.517,86.53,11200000.0
2007-10-24 05:32:00,86.535,86.558,86.535,86.552,12200000.0
2007-10-24 05:33:00,86.578,86.586,86.578,86.586,11200000.0
2007-10-24 05:34:00,86.592,86.595,86.559,86.559,16000000.0
2007-10-24 05:35:00,86.538,86.54,86.508,86.508,11200000.0
2007-10-24 05:36:00,86.518,86.527,86.515,86.517,12200000.0
2007-10-24 05:37:00,86.518,86.524,86.513,86.522,12800000.0
2007-10-24 05:38:00,86.505,86.505,86.499,86.5,11200000.0
2007-10-24 05:39:00,86.497,86.506,86.494,86.495,12800000.0
2007-10-24 05:40:00,86.502,86.512,86.491,86.512,11200000.0
2007-10-24 05:41:00,86.507,86.516,86.496,86.496,9600000.0
2007-10-24 05:42:00,86.513,86.513,86.443,86.5,8000000.0
2007-10-24 05:43:00,86.502,86.502,86.437,86.437,12800000.0
2007-10-24 05:44:00,86.39,86.39,86.365,86.365,14400000.0
2007-10-24 05:45:00,86.363,86.366,86.355,86.365,12800000.0
2007-10-24 05:46:00,86.365,86.369,86.349,86.351,12800000.0
2007-10-24 05:47:00,86.374,86.38,86.368,86.369,12800000.0
2007-10-24 05:48:00,86.37,86.375,86.348,86.348,11200000.0
2007-10-24 05:49:00,86.355,86.389,86.355,86.389,12800000.0
2007-10-24 05:50:00,86.399,86.403,86.389,86.389,12800000.0
2007-10-24 05:51:00,86.376,86.376,86.351,86.351,16000000.0
2007-10-24 05:52:00,86.342,86.342,86.309,86.309,16000000.0
2007-10-24 05:53:00,86.295,86.314,86.287,86.302,12800000.0
2007-10-24 05:54:00,86.306,86.316,86.303,86.303,11200000.0
2007-10-24 05:55:00,86.323,86.343,86.323,86.343,16000000.0
2007-10-24 05:56:00,86.343,86.351,86.343,86.351,17600000.0
2007-10-24 05:57:00,86.358,86.362,86.349,86.362,11200000.0
2007-10-24 05:58:00,86.351,86.357,86.344,86.352,11200000.0
2007-10-24 05:59:00,86.365,86.367,86.357,86.366,17600000.0
2007-10-24 06:00:00,86.365,86.378,86.365,86.373,12800000.0
2007-10-24 06:01:00,86.373,86.386,86.373,86.373,17600000.0
2007-10-24 06:02:00,86.364,86.366,86.347,86.347,17600000.0
2007-10-24 06:03:00,86.342,86.374,86.342,86.374,12800000.0
2007-10-24 06:04:00,86.362,86.362,86.313,86.313,12800000.0
2007-10-24 06:05:00,86.287,86.291,86.282,86.291,11200000.0
2007-10-24 06:06:00,86.325,86.342,86.325,86.342,11600000.0
2007-10-24 06:07:00,86.341,86.35,86.339,86.35,11200000.0
2007-10-24 06:08:00,86.347,86.354,86.344,86.352,17600000.0
2007-10-24 06:09:00,86.346,86.356,86.339,86.347,12800000.0
2007-10-24 06:10:00,86.325,86.326,86.305,86.305,11200000.0
2007-10-24 06:11:00,86.314,86.324,86.313,86.321,35200000.0
2007-10-24 06:12:00,86.314,86.314,86.286,86.286,11200000.0
2007-10-24 06:13:00,86.263,86.284,86.259,86.284,14400000.0
2007-10-24 06:14:00,86.274,86.274,86.231,86.231,18000000.0
2007-10-24 06:15:00,86.23,86.241,86.23,86.23,12800000.0
2007-10-24 06:16:00,86.227,86.247,86.227,86.228,14400000.0
2007-10-24 06:17:00,86.218,86.232,86.197,86.232,14400000.0
2007-10-24 06:18:00,86.213,86.232,86.14,86.223,11200000.0
2007-10-24 06:19:00,86.213,86.213,86.13,86.13,11200000.0
2007-10-24 06:20:00,86.113,86.114,86.09,86.09,12200000.0
2007-10-24 06:21:00,86.017,86.108,86.017,86.108,12800000.0
2007-10-24 06:22:00,86.129,86.136,86.113,86.113,16000000.0
2007-10-24 06:23:00,86.127,86.127,86.099,86.106,11200000.0
2007-10-24 06:24:00,86.104,86.104,86.095,86.095,14400000.0
2007-10-24 06:25:00,86.09,86.11,86.09,86.099,17600000.0
2007-10-24 06:26:00,86.11,86.155,86.11,86.155,11200000.0
2007-10-24 06:27:00,86.17,86.221,86.17,86.221,14400000.0
2007-10-24 06:28:00,86.219,86.233,86.218,86.233,16000000.0
2007-10-24 06:29:00,86.24,86.266,86.238,86.266,12800000.0
2007-10-24 06:30:00,86.262,86.262,86.207,86.207,26000000.0
2007-10-24 06:31:00,86.125,86.125,86.066,86.066,11200000.0
2007-10-24 06:32:00,86.048,86.048,86.002,86.015,22400000.0
2007-10-24 06:33:00,86.0,86.022,86.0,86.022,23400000.0
2007-10-24 06:34:00,86.035,86.095,86.035,86.095,17600000.0
2007-10-24 06:35:00,86.08,86.08,85.981,85.981,11200000.0
2007-10-24 06:36:00,85.919,85.919,85.868,85.868,12800000.0
2007-10-24 06:37:00,85.866,85.891,85.866,85.89,12800000.0
2007-10-24 06:38:00,85.913,85.952,85.913,85.952,17600000.0
2007-10-24 06:39:00,85.968,85.994,85.968,85.974,14400000.0
2007-10-24 06:40:00,85.992,86.013,85.992,86.008,10600000.0
2007-10-24 06:41:00,86.012,86.034,86.012,86.034,11200000.0
2007-10-24 06:42:00,86.042,86.066,86.042,86.066,14400000.0
2007-10-24 06:43:00,86.058,86.066,86.054,86.066,19600000.0
2007-10-24 06:44:00,86.078,86.103,86.072,86.103,11200000.0
2007-10-24 06:45:00,86.114,86.117,86.096,86.105,12800000.0
2007-10-24 06:46:00,86.093,86.105,86.091,86.091,15400000.0
2007-10-24 06:47:00,86.093,86.097,86.064,86.064,12800000.0
2007-10-24 06:48:00,86.051,86.051,85.976,85.981,12800000.0
2007-10-24 06:49:00,85.981,85.984,85.975,85.976,12800000.0
2007-10-24 06:50:00,85.984,85.988,85.956,85.988,14800000.0
2007-10-24 06:51:00,85.991,85.991,85.975,85.979,16000000.0
2007-10-24 06:52:00,85.989,86.008,85.983,86.006,14400000.0
2007-10-24 06:53:00,85.996,86.023,85.99,86.023,11200000.0
2007-10-24 06:54:00,86.017,86.025,85.993,85.993,12800000.0
2007-10-24 06:55:00,85.984,85.996,85.984,85.993,16000000.0
2007-10-24 06:56:00,85.998,86.006,85.997,85.999,12800000.0
2007-10-24 06:57:00,85.969,85.984,85.968,85.984,16000000.0
2007-10-24 06:58:00,85.986,86.004,85.979,86.004,11200000.0
2007-10-24 06:59:00,86.019,86.032,86.018,86.032,17600000.0
2007-10-24 07:00:00,86.023,86.023,86.006,86.008,11200000.0
2007-10-24 07:01:00,85.994,86.001,85.985,86.001,16000000.0
2007-10-24 07:02:00,85.985,85.985,85.933,85.933,12800000.0
2007-10-24 07:03:00,85.922,85.922,85.876,85.877,12800000.0
2007-10-24 07:04:00,85.884,85.901,85.883,85.899,11200000.0
2007-10-24 07:05:00,85.902,85.91,85.884,85.884,11200000.0
2007-10-24 07:06:00,85.894,85.929,85.894,85.913,16000000.0
2007-10-24 07:07:00,85.887,85.908,85.887,85.906,11200000.0
2007-10-24 07:08:00,85.93,85.932,85.925,85.925,28800000.0
2007-10-24 07:09:00,85.925,85.929,85.912,85.929,13800000.0
2007-10-24 07:10:00,85.944,85.969,85.944,85.969,11200000.0
2007-10-24 07:11:00,85.985,86.007,85.984,86.007,17000000.0
2007-10-24 07:12:00,86.019,86.082,86.019,86.082,12800000.0
2007-10-24 07:13:00,86.082,86.091,86.078,86.078,14400000.0
2007-10-24 07:14:00,86.062,86.086,86.062,86.086,12800000.0
2007-10-24 07:15:00,86.088,86.098,86.088,86.091,11200000.0
2007-10-24 07:16:00,86.084,86.084,86.074,86.08,14400000.0
2007-10-24 07:17:00,86.07,86.07,86.044,86.044,11200000.0
2007-10-24 07:18:00,85.997,85.997,85.971,85.971,14400000.0
2007-10-24 07:19:00,85.94,85.941,85.913,85.939,11200000.0
2007-10-24 07:20:00,85.96,85.96,85.952,85.952,13800000.0
2007-10-24 07:21:00,85.952,85.99,85.952,85.99,12800000.0
2007-10-24 07:22:00,85.999,86.026,85.996,86.026,11200000.0
2007-10-24 07:23:00,86.037,86.043,86.03,86.031,16000000.0
2007-10-24 07:24:00,86.037,86.047,86.037,86.047,11200000.0
2007-10-24 07:25:00,86.033,86.044,86.029,86.035,11200000.0
2007-10-24 07:26:00,86.041,86.047,86.034,86.04,12800000.0
2007-10-24 07:27:00,86.046,86.061,86.046,86.057,11200000.0
2007-10-24 07:28:00,86.062,86.105,86.062,86.105,8000000.0
2007-10-24 07:29:00,86.112,86.13,86.106,86.128,26600000.0
2007-10-24 07:30:00,86.131,86.131,86.12,86.12,12800000.0
2007-10-24 07:31:00,86.104,86.115,86.092,86.109,11200000.0
2007-10-24 07:32:00,86.105,86.117,86.105,86.106,12800000.0
2007-10-24 07:33:00,86.087,86.093,86.081,86.091,16000000.0
2007-10-24 07:34:00,86.101,86.125,86.101,86.125,11200000.0
2007-10-24 07:35:00,86.143,86.155,86.143,86.146,16000000.0
2007-10-24 07:36:00,86.166,86.171,86.129,86.132,12800000.0
2007-10-24 07:37:00,86.138,86.158,86.137,86.158,14400000.0
2007-10-24 07:38:00,86.168,86.191,86.165,86.191,16000000.0
2007-10-24 07:39:00,86.181,86.181,86.159,86.16,19200000.0
2007-10-24 07:40:00,86.159,86.159,86.153,86.156,11200000.0
2007-10-24 07:41:00,86.165,86.176,86.164,86.176,11200000.0
2007-10-24 07:42:00,86.179,86.198,86.175,86.198,33600000.0
2007-10-24 07:43:00,86.196,86.203,86.193,86.197,28800000.0
2007-10-24 07:44:00,86.192,86.194,86.176,86.176,17600000.0
2007-10-24 07:45:00,86.206,86.248,86.174,86.248,14400000.0
2007-10-24 07:46:00,86.238,86.238,86.203,86.203,27200000.0
2007-10-24 07:47:00,86.191,86.191,86.168,86.172,11200000.0
2007-10-24 07:48:00,86.159,86.174,86.159,86.174,11200000.0
2007-10-24 07:49:00,86.176,86.176,86.158,86.158,8000000.0
2007-10-24 07:50:00,86.158,86.163,86.148,86.148,10600000.0
2007-10-24 07:51:00,86.119,86.119,86.059,86.063,38400000.0
2007-10-24 07:52:00,86.059,86.066,86.045,86.045,17600000.0
2007-10-24 07:53:00,86.031,86.031,85.938,85.938,11200000.0
2007-10-24 07:54:00,85.896,85.896,85.865,85.865,13200000.0
2007-10-24 07:55:00,85.85,85.85,85.781,85.781,30400000.0
2007-10-24 07:56:00,85.789,85.808,85.789,85.799,15400000.0
2007-10-24 07:57:00,85.777,85.777,85.747,85.747,17600000.0
2007-10-24 07:58:00,85.748,85.759,85.744,85.759,11600000.0
2007-10-24 07:59:00,85.806,85.839,85.806,85.839,17600000.0
2007-10-24 08:00:00,85.822,85.822,85.796,85.807,12800000.0
2007-10-24 08:01:00,85.835,85.853,85.835,85.853,11200000.0
2007-10-24 08:02:00,85.876,85.888,85.876,85.888,12800000.0
2007-10-24 08:03:00,85.871,85.886,85.863,85.863,15400000.0
2007-10-24 08:04:00,85.836,85.845,85.835,85.845,11200000.0
2007-10-24 08:05:00,85.854,85.886,85.854,85.883,12800000.0
2007-10-24 08:06:00,85.904,85.909,85.902,85.909,12200000.0
2007-10-24 08:07:00,85.906,85.909,85.89,85.899,16000000.0
2007-10-24 08:08:00,85.941,85.948,85.941,85.941,12800000.0
2007-10-24 08:09:00,85.969,86.0,85.969,86.0,12800000.0
2007-10-24 08:10:00,86.026,86.079,86.026,86.079,30400000.0
2007-10-24 08:11:00,86.079,86.08,86.062,86.073,12800000.0
2007-10-24 08:12:00,86.059,86.059,86.045,86.048,17600000.0
2007-10-24 08:13:00,86.041,86.041,85.995,85.995,13800000.0
2007-10-24 08:14:00,86.001,86.011,85.989,86.011,16000000.0
2007-10-24 08:15:00,86.031,86.063,86.031,86.058,11200000.0
2007-10-24 08:16:00,86.07,86.085,86.07,86.073,6400000.0
2007-10-24 08:17:00,86.068,86.076,86.067,86.067,11200000.0
2007-10-24 08:18:00,86.07,86.07,86.055,86.056,11200000.0
2007-10-24 08:19:00,86.055,86.061,86.05,86.052,11200000.0
2007-10-24 08:20:00,86.087,86.091,86.077,86.077,12800000.0
2007-10-24 08:21:00,86.06,86.06,86.032,86.032,11200000.0
2007-10-24 08:22:00,86.014,86.041,86.013,86.032,10600000.0
2007-10-24 08:23:00,86.056,86.074,86.044,86.074,16000000.0
2007-10-24 08:24:00,86.08,86.109,86.079,86.109,17600000.0
2007-10-24 08:25:00,86.118,86.119,86.107,86.107,12800000.0
2007-10-24 08:26:00,86.126,86.126,86.102,86.116,12800000.0
2007-10-24 08:27:00,86.122,86.145,86.122,86.145,11200000.0
2007-10-24 08:28:00,86.148,86.163,86.148,86.163,12800000.0
2007-10-24 08:29:00,86.207,86.229,86.207,86.21,11200000.0
2007-10-24 08:30:00,86.216,86.293,86.216,86.293,12800000.0
2007-10-24 08:31:00,86.325,86.333,86.315,86.324,12800000.0
2007-10-24 08:32:00,86.315,86.315,86.287,86.29,14400000.0
2007-10-24 08:33:00,86.291,86.349,86.291,86.349,41600000.0
2007-10-24 08:34:00,86.357,86.371,86.343,86.371,11200000.0
2007-10-24 08:35:00,86.368,86.375,86.36,86.373,48000000.0
2007-10-24 08:36:00,86.345,86.345,86.312,86.312,16000000.0
2007-10-24 08:37:00,86.29,86.29,86.254,86.254,14400000.0
2007-10-24 08:38:00,86.25,86.25,86.223,86.223,17600000.0
2007-10-24 08:39:00,86.224,86.238,86.215,86.238,14400000.0
2007-10-24 08:40:00,86.235,86.236,86.21,86.21,11200000.0
2007-10-24 08:41:00,86.162,86.168,86.136,86.168,32000000.0
2007-10-24 08:42:00,86.167,86.167,86.14,86.14,14400000.0
2007-10-24 08:43:00,86.109,86.114,86.089,86.1,12800000.0
2007-10-24 08:44:00,86.082,86.082,85.991,85.991,16000000.0
2007-10-24 08:45:00,85.973,85.993,85.968,85.993,12800000.0
2007-10-24 08:46:00,86.006,86.009,86.003,86.008,12800000.0
2007-10-24 08:47:00,86.032,86.054,86.032,86.054,23400000.0
2007-10-24 08:48:00,86.038,86.052,86.026,86.036,11200000.0
2007-10-24 08:49:00,86.021,86.021,85.994,85.994,17600000.0
2007-10-24 08:50:00,85.983,85.984,85.962,85.962,12800000.0
2007-10-24 08:51:00,85.975,86.007,85.975,86.007,22400000.0
2007-10-24 08:52:00,86.0,86.015,85.996,85.996,35200000.0
2007-10-24 08:53:00,85.985,85.985,85.96,85.962,54800000.0
2007-10-24 08:54:00,85.946,85.946,85.923,85.923,22400000.0
2007-10-24 08:55:00,85.892,85.897,85.877,85.877,17600000.0
2007-10-24 08:56:00,85.868,85.878,85.862,85.875,14400000.0
2007-10-24 08:57:00,85.87,85.882,85.862,85.882,43200000.0
2007-10-24 08:58:00,85.877,85.899,85.873,85.873,19200000.0
2007-10-24 08:59:00,85.858,85.868,85.857,85.867,14400000.0
2007-10-24 09:00:00,85.869,85.881,85.838,85.838,31800000.0
2007-10-24 09:01:00,85.827,85.827,85.801,85.809,32000000.0
2007-10-24 09:02:00,85.82,85.83,85.815,85.815,19200000.0
2007-10-24 09:03:00,85.8,85.806,85.79,85.792,16400000.0
2007-10-24 09:04:00,85.799,85.807,85.794,85.805,22400000.0
2007-10-24 09:05:00,85.808,85.841,85.808,85.824,19200000.0
2007-10-24 09:06:00,85.816,85.82,85.798,85.798,30800000.0
2007-10-24 09:07:00,85.79,85.794,85.766,85.766,19200000.0
2007-10-24 09:08:00,85.763,85.763,85.738,85.745,12800000.0
2007-10-24 09:09:00,85.744,85.764,85.743,85.759,46400000.0
2007-10-24 09:10:00,85.774,85.794,85.774,85.774,24000000.0
2007-10-24 09:11:00,85.756,85.756,85.706,85.706,28200000.0
2007-10-24 09:12:00,85.673,85.702,85.673,85.7,14400000.0
2007-10-24 09:13:00,85.668,85.668,85.613,85.618,12800000.0
2007-10-24 09:14:00,85.617,85.622,85.604,85.621,12800000.0
2007-10-24 09:15:00,85.629,85.65,85.629,85.65,30400000.0
2007-10-24 09:16:00,85.675,85.716,85.675,85.699,49600000.0
2007-10-24 09:17:00,85.674,85.674,85.655,85.665,78800000.0
2007-10-24 09:18:00,85.667,85.676,85.643,85.643,71200000.0
2007-10-24 09:19:00,85.662,85.671,85.651,85.654,65000000.0
2007-10-24 09:20:00,85.657,85.667,85.65,85.653,76600000.0
2007-10-24 09:21:00,85.661,85.672,85.637,85.637,49600000.0
2007-10-24 09:22:00,85.625,85.625,85.554,85.554,36800000.0
2007-10-24 09:23:00,85.555,85.555,85.459,85.459,68800000.0
2007-10-24 09:24:00,85.417,85.417,85.346,85.346,43200000.0
2007-10-24 09:25:00,85.333,85.42,85.333,85.42,19200000.0
2007-10-24 09:26:00,85.499,85.553,85.499,85.553,31400000.0
2007-10-24 09:27:00,85.564,85.575,85.544,85.544,70400000.0
2007-10-24 09:28:00,85.533,85.538,85.529,85.534,11200000.0
2007-10-24 09:29:00,85.525,85.549,85.523,85.549,36800000.0
2007-10-24 09:30:00,85.557,85.557,85.477,85.477,25600000.0
2007-10-24 09:31:00,85.483,85.513,85.477,85.51,12800000.0
2007-10-24 09:32:00,85.532,85.532,85.493,85.514,33000000.0
2007-10-24 09:33:00,85.494,85.494,85.469,85.478,30400000.0
2007-10-24 09:34:00,85.484,85.521,85.478,85.521,33000000.0
2007-10-24 09:35:00,85.516,85.594,85.516,85.594,52200000.0
2007-10-24 09:36:00,85.612,85.676,85.612,85.676,46400000.0
2007-10-24 09:37:00,85.681,85.751,85.681,85.751,33600000.0
2007-10-24 09:38:00,85.767,85.781,85.747,85.781,12800000.0
2007-10-24 09:39:00,85.793,85.814,85.79,85.79,43200000.0
2007-10-24 09:40:00,85.819,85.848,85.819,85.842,46400000.0
2007-10-24 09:41:00,85.832,85.832,85.778,85.783,30400000.0
2007-10-24 09:42:00,85.763,85.763,85.685,85.685,42600000.0
2007-10-24 09:43:00,85.688,85.691,85.669,85.689,56400000.0
2007-10-24 09:44:00,85.714,85.78,85.714,85.775,29800000.0
2007-10-24 09:45:00,85.766,85.779,85.744,85.744,19200000.0
2007-10-24 09:46:00,85.728,85.728,85.707,85.707,27200000.0
2007-10-24 09:47:00,85.717,85.752,85.717,85.752,13200000.0
2007-10-24 09:48:00,85.754,85.754,85.73,85.739,12800000.0
2007-10-24 09:49:00,85.745,85.745,85.72,85.732,15400000.0
2007-10-24 09:50:00,85.7,85.718,85.7,85.718,34400000.0
2007-10-24 09:51:00,85.734,85.742,85.725,85.741,85200000.0
2007-10-24 09:52:00,85.741,85.754,85.738,85.754,11200000.0
2007-10-24 09:53:00,85.758,85.761,85.752,85.752,30400000.0
2007-10-24 09:54:00,85.767,85.783,85.767,85.779,12200000.0
2007-10-24 09:55:00,85.781,85.783,85.778,85.78,33600000.0
2007-10-24 09:56:00,85.757,85.774,85.733,85.768,36800000.0
2007-10-24 09:57:00,85.791,85.82,85.791,85.82,24000000.0
2007-10-24 09:58:00,85.805,85.817,85.805,85.817,32000000.0
2007-10-24 09:59:00,85.831,85.848,85.824,85.848,51200000.0
2007-10-24 10:00:00,85.851,85.86,85.842,85.849,61800000.0
2007-10-24 10:01:00,85.845,85.848,85.837,85.839,17600000.0
2007-10-24 10:02:00,85.831,85.832,85.822,85.824,36800000.0
2007-10-24 10:03:00,85.828,85.837,85.825,85.833,45200000.0
2007-10-24 10:04:00,85.829,85.829,85.804,85.804,40000000.0
2007-10-24 10:05:00,85.799,85.806,85.789,85.79,38400000.0
2007-10-24 10:06:00,85.776,85.776,85.761,85.776,33600000.0
2007-10-24 10:07:00,85.779,85.79,85.775,85.79,43200000.0
2007-10-24 10:08:00,85.811,85.812,85.803,85.805,49600000.0
2007-10-24 10:09:00,85.804,85.804,85.796,85.796,12800000.0
2007-10-24 10:10:00,85.794,85.801,85.791,85.797,46400000.0
2007-10-24 10:11:00,85.782,85.792,85.781,85.792,58000000.0
2007-10-24 10:12:00,85.793,85.797,85.785,85.785,57600000.0
2007-10-24 10:13:00,85.774,85.775,85.754,85.755,41600000.0
2007-10-24 10:14:00,85.774,85.774,85.761,85.767,30400000.0
2007-10-24 10:15:00,85.787,85.802,85.787,85.79,30400000.0
2007-10-24 10:16:00,85.793,85.818,85.793,85.813,17600000.0
2007-10-24 10:17:00,85.803,85.806,85.786,85.786,12800000.0
2007-10-24 10:18:00,85.79,85.811,85.79,85.811,12800000.0
2007-10-24 10:19:00,85.813,85.817,85.804,85.817,75200000.0
2007-10-24 10:20:00,85.822,85.826,85.805,85.826,16000000.0
2007-10-24 10:21:00,85.85,85.859,85.85,85.859,35600000.0
2007-10-24 10:22:00,85.865,85.876,85.865,85.866,16000000.0
2007-10-24 10:23:00,85.846,85.857,85.844,85.853,33600000.0
2007-10-24 10:24:00,85.878,85.905,85.878,85.903,43200000.0
2007-10-24 10:25:00,85.902,85.907,85.891,85.891,64000000.0
2007-10-24 10:26:00,85.901,85.901,85.884,85.888,36800000.0
2007-10-24 10:27:00,85.89,85.908,85.887,85.887,52200000.0
2007-10-24 10:28:00,85.874,85.899,85.874,85.875,88800000.0
2007-10-24 10:29:00,85.864,85.875,85.863,85.863,17600000.0
2007-10-24 10:30:00,85.89,85.916,85.89,85.916,27200000.0
2007-10-24 10:31:00,85.918,85.964,85.918,85.964,32000000.0
2007-10-24 10:32:00,85.975,85.985,85.968,85.983,46400000.0
2007-10-24 10:33:00,86.009,86.019,86.008,86.013,35200000.0
2007-10-24 10:34:00,86.014,86.041,86.014,86.014,17600000.0
2007-10-24 10:35:00,86.0,86.0,85.979,85.979,12800000.0
2007-10-24 10:36:00,85.959,85.959,85.936,85.936,11200000.0
2007-10-24 10:37:00,85.922,85.922,85.893,85.893,19200000.0
2007-10-24 10:38:00,85.899,85.909,85.899,85.902,28800000.0
2007-10-24 10:39:00,85.887,85.89,85.887,85.887,16000000.0
2007-10-24 10:40:00,85.88,85.884,85.87,85.87,23400000.0
2007-10-24 10:41:00,85.848,85.852,85.843,85.845,57600000.0
2007-10-24 10:42:00,85.862,85.885,85.862,85.885,38400000.0
2007-10-24 10:43:00,85.886,85.891,85.883,85.887,17600000.0
2007-10-24 10:44:00,85.87,85.871,85.84,85.84,19200000.0
2007-10-24 10:45:00,85.803,85.806,85.785,85.792,21800000.0
2007-10-24 10:46:00,85.786,85.791,85.776,85.79,28800000.0
2007-10-24 10:47:00,85.791,85.791,85.77,85.77,26000000.0
2007-10-24 10:48:00,85.769,85.769,85.756,85.761,38800000.0
2007-10-24 10:49:00,85.756,85.763,85.748,85.748,25600000.0
2007-10-24 10:50:00,85.753,85.761,85.735,85.735,59200000.0
2007-10-24 10:51:00,85.722,85.722,85.711,85.718,69200000.0
2007-10-24 10:52:00,85.724,85.729,85.719,85.728,35200000.0
2007-10-24 10:53:00,85.734,85.772,85.734,85.772,59200000.0
2007-10-24 10:54:00,85.767,85.767,85.75,85.75,54400000.0
2007-10-24 10:55:00,85.73,85.731,85.722,85.727,41600000.0
2007-10-24 10:56:00,85.725,85.743,85.72,85.743,44800000.0
2007-10-24 10:57:00,85.76,85.763,85.75,85.762,33600000.0
2007-10-24 10:58:00,85.762,85.779,85.762,85.779,40400000.0
2007-10-24 10:59:00,85.775,85.779,85.757,85.757,49600000.0
2007-10-24 11:00:00,85.724,85.764,85.724,85.764,51200000.0
2007-10-24 11:01:00,85.787,85.791,85.771,85.771,12800000.0
2007-10-24 11:02:00,85.771,85.774,85.754,85.754,19200000.0
2007-10-24 11:03:00,85.763,85.784,85.763,85.784,37200000.0
2007-10-24 11:04:00,85.789,85.789,85.778,85.778,27200000.0
2007-10-24 11:05:00,85.78,85.79,85.772,85.79,11200000.0
2007-10-24 11:06:00,85.798,85.803,85.793,85.803,30400000.0
2007-10-24 11:07:00,85.81,85.81,85.798,85.801,46400000.0
2007-10-24 11:08:00,85.805,85.805,85.799,85.799,32000000.0
2007-10-24 11:09:00,85.801,85.806,85.789,85.802,75600000.0
2007-10-24 11:10:00,85.795,85.796,85.786,85.787,36200000.0
2007-10-24 11:11:00,85.765,85.773,85.751,85.751,52800000.0
2007-10-24 11:12:00,85.763,85.763,85.744,85.744,69200000.0
2007-10-24 11:13:00,85.756,85.783,85.756,85.783,12600000.0
2007-10-24 11:14:00,85.781,85.798,85.78,85.789,57600000.0
2007-10-24 11:15:00,85.801,85.846,85.801,85.846,11200000.0
2007-10-24 11:16:00,85.862,85.875,85.862,85.869,17600000.0
2007-10-24 11:17:00,85.873,85.933,85.873,85.933,54400000.0
2007-10-24 11:18:00,85.966,85.995,85.966,85.995,73000000.0
2007-10-24 11:19:00,85.984,86.001,85.981,86.001,56000000.0
2007-10-24 11:20:00,85.993,85.993,85.972,85.972,35200000.0
2007-10-24 11:21:00,85.941,85.944,85.917,85.944,40000000.0
2007-10-24 11:22:00,85.953,85.957,85.932,85.939,42000000.0
2007-10-24 11:23:00,85.95,85.972,85.937,85.972,51200000.0
2007-10-24 11:24:00,85.982,85.982,85.972,85.973,52800000.0
2007-10-24 11:25:00,85.957,85.958,85.94,85.94,35200000.0
2007-10-24 11:26:00,85.938,85.94,85.929,85.929,27600000.0
2007-10-24 11:27:00,85.947,85.953,85.946,85.951,12800000.0
2007-10-24 11:28:00,85.92,85.944,85.92,85.94,41600000.0
2007-10-24 11:29:00,85.949,85.949,85.925,85.928,43200000.0
2007-10-24 11:30:00,85.937,85.938,85.913,85.913,11200000.0
2007-10-24 11:31:00,85.9,85.902,85.889,85.889,27200000.0
2007-10-24 11:32:00,85.884,85.895,85.884,85.894,34600000.0
2007-10-24 11:33:00,85.888,85.888,85.872,85.88,17600000.0
2007-10-24 11:34:00,85.892,85.893,85.882,85.885,33600000.0
2007-10-24 11:35:00,85.88,85.892,85.879,85.892,17600000.0
2007-10-24 11:36:00,85.891,85.9,85.884,85.9,42600000.0
2007-10-24 11:37:00,85.919,85.943,85.918,85.935,41600000.0
2007-10-24 11:38:00,85.933,85.933,85.924,85.925,27200000.0
2007-10-24 11:39:00,85.937,85.967,85.937,85.967,11200000.0
2007-10-24 11:40:00,85.971,85.98,85.971,85.972,21800000.0
2007-10-24 11:41:00,85.965,85.973,85.955,85.96,38400000.0
2007-10-24 11:42:00,85.96,85.965,85.957,85.957,38400000.0
2007-10-24 11:43:00,85.958,85.99,85.958,85.986,17600000.0
2007-10-24 11:44:00,86.003,86.003,85.977,85.987,58600000.0
2007-10-24 11:45:00,85.983,86.003,85.973,86.003,49400000.0
2007-10-24 11:46:00,86.005,86.008,85.975,85.975,11200000.0
2007-10-24 11:47:00,85.982,85.993,85.98,85.993,56000000.0
2007-10-24 11:48:00,85.994,85.999,85.991,85.999,14400000.0
2007-10-24 11:49:00,85.991,85.991,85.981,85.981,41600000.0
2007-10-24 11:50:00,85.991,86.01,85.991,86.003,44800000.0
2007-10-24 11:51:00,85.998,86.009,85.998,86.002,44800000.0
2007-10-24 11:52:00,85.998,86.006,85.993,86.006,31400000.0
2007-10-24 11:53:00,86.008,86.018,86.008,86.01,35200000.0
2007-10-24 11:54:00,86.017,86.031,86.014,86.031,47400000.0
2007-10-24 11:55:00,86.024,86.03,86.015,86.015,44800000.0
2007-10-24 11:56:00,86.01,86.021,86.01,86.019,63400000.0
2007-10-24 11:57:00,86.025,86.037,86.025,86.037,22400000.0
2007-10-24 11:58:00,86.018,86.029,86.011,86.029,41000000.0
2007-10-24 11:59:00,86.024,86.037,86.024,86.024,51200000.0
2007-10-24 12:00:00,86.0,86.0,85.968,85.968,36800000.0
2007-10-24 12:01:00,85.964,85.971,85.964,85.969,19200000.0
2007-10-24 12:02:00,85.979,86.0,85.979,85.999,12800000.0
2007-10-24 12:03:00,86.021,86.021,86.007,86.01,51200000.0
2007-10-24 12:04:00,86.016,86.022,85.999,85.999,24000000.0
2007-10-24 12:05:00,85.976,85.985,85.97,85.97,28800000.0
2007-10-24 12:06:00,85.95,85.95,85.883,85.883,23400000.0
2007-10-24 12:07:00,85.894,85.924,85.894,85.922,20800000.0
2007-10-24 12:08:00,85.936,85.939,85.923,85.923,43200000.0
2007-10-24 12:09:00,85.922,85.926,85.916,85.921,11200000.0
2007-10-24 12:10:00,85.913,85.928,85.911,85.921,11200000.0
2007-10-24 12:11:00,85.927,85.927,85.891,85.891,27200000.0
2007-10-24 12:12:00,85.881,85.882,85.872,85.882,30400000.0
2007-10-24 12:13:00,85.872,85.872,85.86,85.86,14400000.0
2007-10-24 12:14:00,85.863,85.878,85.863,85.867,16000000.0
2007-10-24 12:15:00,85.857,85.865,85.855,85.865,27200000.0
2007-10-24 12:16:00,85.838,85.844,85.802,85.802,27200000.0
2007-10-24 12:17:00,85.802,85.804,85.757,85.757,42600000.0
2007-10-24 12:18:00,85.751,85.766,85.751,85.752,25000000.0
2007-10-24 12:19:00,85.777,85.786,85.774,85.786,35200000.0
2007-10-24 12:20:00,85.786,85.802,85.767,85.802,36800000.0
2007-10-24 12:21:00,85.798,85.798,85.78,85.788,59000000.0
2007-10-24 12:22:00,85.793,85.823,85.793,85.823,30800000.0
2007-10-24 12:23:00,85.824,85.839,85.824,85.839,32000000.0
2007-10-24 12:24:00,85.848,85.858,85.835,85.845,34000000.0
2007-10-24 12:25:00,85.844,85.854,85.842,85.842,22400000.0
2007-10-24 12:26:00,85.853,85.859,85.851,85.852,30400000.0
2007-10-24 12:27:00,85.854,85.866,85.85,85.866,30400000.0
2007-10-24 12:28:00,85.863,85.874,85.861,85.865,60800000.0
2007-10-24 12:29:00,85.798,85.899,85.749,85.763,114600000.0
2007-10-24 12:30:00,85.847,85.887,85.768,85.853,46400000.0
2007-10-24 12:31:00,85.809,85.837,85.804,85.837,70200000.0
2007-10-24 12:32:00,85.816,85.828,85.816,85.828,28800000.0
2007-10-24 12:33:00,85.832,85.847,85.832,85.833,39400000.0
2007-10-24 12:34:00,85.827,85.828,85.801,85.801,27200000.0
2007-10-24 12:35:00,85.814,85.833,85.814,85.827,25600000.0
2007-10-24 12:36:00,85.816,85.819,85.81,85.81,48400000.0
2007-10-24 12:37:00,85.809,85.809,85.796,85.803,14400000.0
2007-10-24 12:38:00,85.825,85.829,85.823,85.824,14400000.0
2007-10-24 12:39:00,85.844,85.872,85.844,85.872,24000000.0
2007-10-24 12:40:00,85.868,85.868,85.843,85.843,16000000.0
2007-10-24 12:41:00,85.846,85.866,85.846,85.866,22400000.0
2007-10-24 12:42:00,85.884,85.888,85.861,85.861,22400000.0
2007-10-24 12:43:00,85.867,85.875,85.867,85.871,36800000.0
2007-10-24 12:44:00,85.884,85.884,85.864,85.882,22400000.0
2007-10-24 12:45:00,85.893,85.894,85.888,85.888,35200000.0
2007-10-24 12:46:00,85.873,85.873,85.845,85.845,44800000.0
2007-10-24 12:47:00,85.831,85.845,85.831,85.845,8000000.0
2007-10-24 12:48:00,85.845,85.861,85.845,85.857,31400000.0
2007-10-24 12:49:00,85.851,85.856,85.844,85.846,40400000.0
2007-10-24 12:50:00,85.825,85.83,85.805,85.805,16000000.0
2007-10-24 12:51:00,85.816,85.825,85.815,85.825,22400000.0
2007-10-24 12:52:00,85.817,85.822,85.813,85.822,25600000.0
2007-10-24 12:53:00,85.798,85.8,85.788,85.788,11200000.0
2007-10-24 12:54:00,85.781,85.781,85.762,85.762,11200000.0
2007-10-24 12:55:00,85.757,85.764,85.746,85.757,23400000.0
2007-10-24 12:56:00,85.756,85.78,85.756,85.78,13200000.0
2007-10-24 12:57:00,85.784,85.784,85.769,85.782,26600000.0
2007-10-24 12:58:00,85.792,85.816,85.792,85.816,12800000.0
2007-10-24 12:59:00,85.825,85.855,85.825,85.849,14400000.0
2007-10-24 13:00:00,85.844,85.844,85.822,85.825,16000000.0
2007-10-24 13:01:00,85.812,85.812,85.798,85.804,17600000.0
2007-10-24 13:02:00,85.791,85.805,85.79,85.805,12800000.0
2007-10-24 13:03:00,85.796,85.804,85.773,85.773,12800000.0
2007-10-24 13:04:00,85.786,85.793,85.786,85.788,16000000.0
2007-10-24 13:05:00,85.781,85.781,85.779,85.781,12800000.0
2007-10-24 13:06:00,85.785,85.79,85.772,85.79,17600000.0
2007-10-24 13:07:00,85.79,85.79,85.769,85.769,12800000.0
2007-10-24 13:08:00,85.77,85.77,85.708,85.708,32000000.0
2007-10-24 13:09:00,85.725,85.725,85.71,85.72,28200000.0
2007-10-24 13:10:00,85.726,85.759,85.726,85.759,32000000.0
2007-10-24 13:11:00,85.768,85.768,85.737,85.737,18600000.0
2007-10-24 13:12:00,85.72,85.73,85.716,85.728,16000000.0
2007-10-24 13:13:00,85.738,85.738,85.721,85.721,11200000.0
2007-10-24 13:14:00,85.731,85.741,85.73,85.735,10600000.0
2007-10-24 13:15:00,85.728,85.732,85.722,85.732,11200000.0
2007-10-24 13:16:00,85.693,85.723,85.693,85.71,25600000.0
2007-10-24 13:17:00,85.727,85.734,85.725,85.734,12800000.0
2007-10-24 13:18:00,85.731,85.731,85.713,85.713,56000000.0
2007-10-24 13:19:00,85.703,85.757,85.703,85.751,14400000.0
2007-10-24 13:20:00,85.751,85.756,85.71,85.71,12800000.0
2007-10-24 13:21:00,85.713,85.733,85.713,85.733,56000000.0
2007-10-24 13:22:00,85.712,85.719,85.712,85.719,11200000.0
2007-10-24 13:23:00,85.715,85.715,85.69,85.707,12800000.0
2007-10-24 13:24:00,85.704,85.705,85.699,85.7,14400000.0
2007-10-24 13:25:00,85.694,85.694,85.64,85.65,33000000.0
2007-10-24 13:26:00,85.683,85.706,85.683,85.706,24000000.0
2007-10-24 13:27:00,85.697,85.706,85.696,85.702,40000000.0
2007-10-24 13:28:00,85.729,85.741,85.729,85.731,20200000.0
2007-10-24 13:29:00,85.739,85.741,85.718,85.722,22400000.0
2007-10-24 13:30:00,85.737,85.77,85.667,85.77,36800000.0
2007-10-24 13:31:00,85.839,85.984,85.839,85.983,11200000.0
2007-10-24 13:32:00,85.992,85.992,85.955,85.962,17000000.0
2007-10-24 13:33:00,85.957,85.976,85.918,85.918,12800000.0
2007-10-24 13:34:00,85.878,85.888,85.876,85.885,12200000.0
2007-10-24 13:35:00,85.883,85.883,85.863,85.87,12800000.0
2007-10-24 13:36:00,85.836,85.836,85.754,85.754,48000000.0
2007-10-24 13:37:00,85.713,85.77,85.713,85.713,24000000.0
2007-10-24 13:38:00,85.7,85.715,85.7,85.715,27600000.0
2007-10-24 13:39:00,85.732,85.739,85.723,85.739,25600000.0
2007-10-24 13:40:00,85.751,85.79,85.751,85.79,12800000.0
2007-10-24 13:41:00,85.83,85.848,85.83,85.844,16000000.0
2007-10-24 13:42:00,85.857,85.916,85.857,85.916,12800000.0
2007-10-24 13:43:00,85.881,85.881,85.846,85.857,25600000.0
2007-10-24 13:44:00,85.899,86.025,85.899,86.025,28800000.0
2007-10-24 13:45:00,86.028,86.028,85.953,85.953,12800000.0
2007-10-24 13:46:00,85.931,85.943,85.911,85.943,14400000.0
2007-10-24 13:47:00,85.923,85.939,85.923,85.929,27200000.0
2007-10-24 13:48:00,85.907,85.907,85.85,85.85,14800000.0
2007-10-24 13:49:00,85.855,85.862,85.853,85.86,33600000.0
2007-10-24 13:50:00,85.852,85.854,85.827,85.827,33000000.0
2007-10-24 13:51:00,85.835,85.861,85.833,85.833,16000000.0
2007-10-24 13:52:00,85.796,85.796,85.784,85.794,40000000.0
2007-10-24 13:53:00,85.794,85.796,85.782,85.796,36800000.0
2007-10-24 13:54:00,85.816,85.833,85.816,85.833,24000000.0
2007-10-24 13:55:00,85.837,85.867,85.837,85.858,11200000.0
2007-10-24 13:56:00,85.869,85.898,85.869,85.87,14400000.0
2007-10-24 13:57:00,85.859,85.859,85.849,85.853,14400000.0
2007-10-24 13:58:00,85.856,85.857,85.844,85.849,32000000.0
2007-10-24 13:59:00,85.862,85.888,85.862,85.886,48000000.0
2007-10-24 14:00:00,85.887,85.887,85.832,85.832,31400000.0
2007-10-24 14:01:00,85.82,85.861,85.82,85.861,14800000.0
2007-10-24 14:02:00,85.898,85.9,85.88,85.88,28800000.0
2007-10-24 14:03:00,85.892,85.907,85.892,85.902,14800000.0
2007-10-24 14:04:00,85.874,85.877,85.867,85.876,14400000.0
2007-10-24 14:05:00,85.874,85.884,85.874,85.875,25600000.0
2007-10-24 14:06:00,85.872,85.878,85.855,85.855,17600000.0
2007-10-24 14:07:00,85.85,85.876,85.85,85.876,12800000.0
2007-10-24 14:08:00,85.892,85.901,85.888,85.9,24000000.0
2007-10-24 14:09:00,85.891,85.891,85.87,85.883,11200000.0
2007-10-24 14:10:00,85.857,85.857,85.818,85.818,17600000.0
2007-10-24 14:11:00,85.814,85.823,85.814,85.821,12800000.0
2007-10-24 14:12:00,85.82,85.821,85.811,85.814,12800000.0
2007-10-24 14:13:00,85.818,85.838,85.817,85.833,24000000.0
2007-10-24 14:14:00,85.828,85.85,85.828,85.834,20800000.0
2007-10-24 14:15:00,85.837,85.852,85.828,85.852,33600000.0
2007-10-24 14:16:00,85.881,85.897,85.881,85.897,26600000.0
2007-10-24 14:17:00,85.893,85.898,85.888,85.888,11600000.0
2007-10-24 14:18:00,85.892,85.894,85.871,85.871,16000000.0
2007-10-24 14:19:00,85.865,85.865,85.833,85.833,40000000.0
2007-10-24 14:20:00,85.812,85.823,85.81,85.821,14400000.0
2007-10-24 14:21:00,85.812,85.842,85.812,85.842,33600000.0
2007-10-24 14:22:00,85.848,85.853,85.848,85.853,14400000.0
2007-10-24 14:23:00,85.847,85.847,85.819,85.823,17600000.0
2007-10-24 14:24:00,85.817,85.836,85.817,85.824,36800000.0
2007-10-24 14:25:00,85.826,85.826,85.818,85.818,12800000.0
2007-10-24 14:26:00,85.815,85.818,85.811,85.815,19200000.0
2007-10-24 14:27:00,85.82,85.842,85.82,85.842,11200000.0
2007-10-24 14:28:00,85.844,85.853,85.839,85.853,11200000.0
2007-10-24 14:29:00,85.854,85.859,85.85,85.85,12800000.0
2007-10-24 14:30:00,85.844,85.844,85.748,85.822,11600000.0
2007-10-24 14:31:00,85.832,85.832,85.733,85.825,16000000.0
2007-10-24 14:32:00,85.835,85.874,85.835,85.873,12800000.0
2007-10-24 14:33:00,85.864,85.879,85.864,85.879,17600000.0
2007-10-24 14:34:00,85.893,85.909,85.893,85.909,17600000.0
2007-10-24 14:35:00,85.908,85.92,85.893,85.916,11200000.0
2007-10-24 14:36:00,85.902,85.914,85.901,85.914,12800000.0
2007-10-24 14:37:00,85.924,85.924,85.908,85.908,12800000.0
2007-10-24 14:38:00,85.911,85.911,85.885,85.886,11200000.0
2007-10-24 14:39:00,85.875,85.875,85.841,85.849,17600000.0
2007-10-24 14:40:00,85.861,85.861,85.848,85.85,16000000.0
2007-10-24 14:41:00,85.837,85.837,85.804,85.817,11200000.0
2007-10-24 14:42:00,85.832,85.832,85.809,85.81,12800000.0
2007-10-24 14:43:00,85.831,85.838,85.824,85.835,18000000.0
2007-10-24 14:44:00,85.841,85.851,85.836,85.85,12800000.0
2007-10-24 14:45:00,85.824,85.857,85.824,85.854,12800000.0
2007-10-24 14:46:00,85.867,85.887,85.867,85.887,17600000.0
2007-10-24 14:47:00,85.912,85.934,85.912,85.934,12800000.0
2007-10-24 14:48:00,85.942,85.949,85.937,85.937,11200000.0
2007-10-24 14:49:00,85.923,85.95,85.923,85.95,16000000.0
2007-10-24 14:50:00,85.975,85.98,85.964,85.98,12800000.0
2007-10-24 14:51:00,85.969,85.969,85.963,85.963,17600000.0
2007-10-24 14:52:00,85.955,85.96,85.953,85.96,14400000.0
2007-10-24 14:53:00,85.954,85.961,85.949,85.961,11200000.0
2007-10-24 14:54:00,85.97,85.97,85.96,85.962,12800000.0
2007-10-24 14:55:00,85.97,85.991,85.97,85.991,11200000.0
2007-10-24 14:56:00,85.999,86.035,85.999,86.032,15400000.0
2007-10-24 14:57:00,86.065,86.086,86.065,86.086,12800000.0
2007-10-24 14:58:00,86.079,86.086,86.074,86.082,14400000.0
2007-10-24 14:59:00,86.077,86.077,86.049,86.051,12800000.0
2007-10-24 15:00:00,86.052,86.142,86.052,86.142,16000000.0
2007-10-24 15:01:00,86.184,86.191,86.18,86.188,18000000.0
2007-10-24 15:02:00,86.216,86.22,86.196,86.196,11600000.0
2007-10-24 15:03:00,86.164,86.196,86.164,86.196,11200000.0
2007-10-24 15:04:00,86.195,86.201,86.137,86.137,16000000.0
2007-10-24 15:05:00,86.138,86.183,86.138,86.178,12800000.0
2007-10-24 15:06:00,86.206,86.303,86.206,86.298,11200000.0
2007-10-24 15:07:00,86.343,86.356,86.343,86.356,11200000.0
2007-10-24 15:08:00,86.33,86.33,86.253,86.253,11200000.0
2007-10-24 15:09:00,86.23,86.239,86.194,86.194,14400000.0
2007-10-24 15:10:00,86.182,86.182,86.129,86.164,16000000.0
2007-10-24 15:11:00,86.166,86.183,86.166,86.182,10600000.0
2007-10-24 15:12:00,86.153,86.204,86.153,86.204,12800000.0
2007-10-24 15:13:00,86.193,86.202,86.182,86.202,12800000.0
2007-10-24 15:14:00,86.215,86.22,86.207,86.207,16000000.0
2007-10-24 15:15:00,86.199,86.199,86.183,86.191,17600000.0
2007-10-24 15:16:00,86.199,86.199,86.181,86.188,12800000.0
2007-10-24 15:17:00,86.19,86.203,86.189,86.201,14800000.0
2007-10-24 15:18:00,86.199,86.225,86.199,86.218,12800000.0
2007-10-24 15:19:00,86.22,86.232,86.206,86.221,16000000.0
2007-10-24 15:20:00,86.239,86.239,86.219,86.221,16000000.0
2007-10-24 15:21:00,86.225,86.228,86.129,86.215,17600000.0
2007-10-24 15:22:00,86.203,86.208,86.191,86.203,11200000.0
2007-10-24 15:23:00,86.199,86.203,86.185,86.203,11200000.0
2007-10-24 15:24:00,86.214,86.219,86.204,86.208,11200000.0
2007-10-24 15:25:00,86.206,86.206,86.195,86.195,12800000.0
2007-10-24 15:26:00,86.203,86.211,86.203,86.208,14400000.0
2007-10-24 15:27:00,86.196,86.196,86.15,86.15,12800000.0
2007-10-24 15:28:00,86.164,86.164,86.149,86.149,12800000.0
2007-10-24 15:29:00,86.149,86.161,86.124,86.124,17600000.0
2007-10-24 15:30:00,86.129,86.133,86.12,86.12,17600000.0
2007-10-24 15:31:00,86.116,86.117,86.073,86.073,12800000.0
2007-10-24 15:32:00,86.051,86.055,86.042,86.042,11200000.0
2007-10-24 15:33:00,86.021,86.037,86.021,86.028,11200000.0
2007-10-24 15:34:00,86.038,86.045,86.03,86.045,11200000.0
2007-10-24 15:35:00,86.063,86.121,86.063,86.121,12800000.0
2007-10-24 15:36:00,86.15,86.15,86.111,86.111,14400000.0
2007-10-24 15:37:00,86.075,86.08,86.039,86.039,16000000.0
2007-10-24 15:38:00,86.029,86.035,86.003,86.015,16000000.0
2007-10-24 15:39:00,86.002,86.061,86.002,86.061,14400000.0
2007-10-24 15:40:00,86.073,86.078,86.057,86.077,12200000.0
2007-10-24 15:41:00,86.11,86.169,86.11,86.143,16000000.0
2007-10-24 15:42:00,86.168,86.178,86.112,86.157,17600000.0
2007-10-24 15:43:00,86.179,86.233,86.179,86.216,12800000.0
2007-10-24 15:44:00,86.232,86.246,86.22,86.22,12800000.0
2007-10-24 15:45:00,86.216,86.272,86.214,86.272,12800000.0
2007-10-24 15:46:00,86.281,86.292,86.281,86.285,11200000.0
2007-10-24 15:47:00,86.298,86.304,86.294,86.3,11600000.0
2007-10-24 15:48:00,86.313,86.335,86.313,86.335,13200000.0
2007-10-24 15:49:00,86.308,86.313,86.295,86.295,11200000.0
2007-10-24 15:50:00,86.285,86.285,86.255,86.263,14400000.0
2007-10-24 15:51:00,86.253,86.256,86.244,86.246,11200000.0
2007-10-24 15:52:00,86.244,86.248,86.235,86.248,11200000.0
2007-10-24 15:53:00,86.265,86.307,86.265,86.307,12800000.0
2007-10-24 15:54:00,86.319,86.331,86.312,86.312,17600000.0
2007-10-24 15:55:00,86.317,86.32,86.284,86.284,17600000.0
2007-10-24 15:56:00,86.286,86.289,86.273,86.285,11200000.0
2007-10-24 15:57:00,86.312,86.345,86.312,86.344,14400000.0
2007-10-24 15:58:00,86.344,86.355,86.344,86.351,11200000.0
2007-10-24 15:59:00,86.338,86.348,86.295,86.295,11200000.0
2007-10-24 16:00:00,86.162,86.162,86.126,86.131,11200000.0
2007-10-24 16:01:00,86.121,86.157,86.107,86.107,11200000.0
2007-10-24 16:02:00,86.057,86.064,86.016,86.016,17600000.0
2007-10-24 16:03:00,85.978,85.983,85.964,85.965,13200000.0
2007-10-24 16:04:00,86.008,86.067,85.978,86.067,11200000.0
2007-10-24 16:05:00,86.057,86.121,86.057,86.121,14400000.0
2007-10-24 16:06:00,86.128,86.149,86.127,86.141,16000000.0
2007-10-24 16:07:00,86.133,86.133,86.11,86.11,11200000.0
2007-10-24 16:08:00,86.095,86.1,86.046,86.046,11200000.0
2007-10-24 16:09:00,86.007,86.009,86.001,86.006,12800000.0
2007-10-24 16:10:00,86.017,86.028,86.0,86.0,12200000.0
2007-10-24 16:11:00,85.976,85.976,85.946,85.962,11200000.0
2007-10-24 16:12:00,85.95,85.95,85.892,85.892,17600000.0
2007-10-24 16:13:00,85.876,85.876,85.802,85.802,11200000.0
2007-10-24 16:14:00,85.833,85.872,85.833,85.872,14800000.0
2007-10-24 16:15:00,85.879,85.882,85.85,85.85,11200000.0
2007-10-24 16:16:00,85.858,85.903,85.858,85.903,11200000.0
2007-10-24 16:17:00,85.936,85.954,85.932,85.938,18000000.0
2007-10-24 16:18:00,85.947,85.966,85.944,85.966,16000000.0
2007-10-24 16:19:00,85.964,85.964,85.943,85.957,11200000.0
2007-10-24 16:20:00,85.965,86.024,85.965,86.024,10600000.0
2007-10-24 16:21:00,86.048,86.075,86.048,86.072,11200000.0
2007-10-24 16:22:00,86.072,86.077,86.049,86.051,11200000.0
2007-10-24 16:23:00,86.044,86.051,86.04,86.048,12200000.0
2007-10-24 16:24:00,86.076,86.096,86.076,86.078,11200000.0
2007-10-24 16:25:00,86.066,86.066,86.037,86.037,12800000.0
2007-10-24 16:26:00,86.035,86.045,86.032,86.043,12800000.0
2007-10-24 16:27:00,86.047,86.047,86.027,86.027,17000000.0
2007-10-24 16:28:00,86.014,86.014,85.982,85.982,11200000.0
2007-10-24 16:29:00,85.99,86.047,85.99,86.033,14400000.0
2007-10-24 16:30:00,86.002,86.002,85.976,85.976,14400000.0
2007-10-24 16:31:00,85.968,85.968,85.956,85.956,14400000.0
2007-10-24 16:32:00,85.967,85.992,85.966,85.992,10600000.0
2007-10-24 16:33:00,85.989,86.013,85.989,86.008,14400000.0
2007-10-24 16:34:00,86.031,86.046,86.014,86.014,17600000.0
2007-10-24 16:35:00,86.004,86.012,85.989,86.012,12800000.0
2007-10-24 16:36:00,86.019,86.027,86.005,86.005,10600000.0
2007-10-24 16:37:00,86.001,86.014,86.0,86.0,12800000.0
2007-10-24 16:38:00,85.997,85.998,85.975,85.975,14400000.0
2007-10-24 16:39:00,85.945,85.945,85.92,85.927,12800000.0
2007-10-24 16:40:00,85.932,85.932,85.849,85.849,18000000.0
2007-10-24 16:41:00,85.856,85.856,85.844,85.844,12800000.0
2007-10-24 16:42:00,85.838,85.838,85.81,85.811,11200000.0
2007-10-24 16:43:00,85.775,85.775,85.721,85.721,12800000.0
2007-10-24 16:44:00,85.727,85.787,85.727,85.787,11600000.0
2007-10-24 16:45:00,85.822,85.847,85.816,85.847,11200000.0
2007-10-24 16:46:00,85.868,85.881,85.857,85.874,14400000.0
2007-10-24 16:47:00,85.86,85.86,85.776,85.776,17600000.0
2007-10-24 16:48:00,85.726,85.726,85.7,85.703,11200000.0
2007-10-24 16:49:00,85.697,85.703,85.691,85.697,12800000.0
2007-10-24 16:50:00,85.701,85.753,85.701,85.753,17600000.0
2007-10-24 16:51:00,85.756,85.763,85.676,85.676,11200000.0
2007-10-24 16:52:00,85.749,85.766,85.74,85.766,17600000.0
2007-10-24 16:53:00,85.76,85.76,85.623,85.623,17600000.0
2007-10-24 16:54:00,85.593,85.596,85.54,85.54,17600000.0
2007-10-24 16:55:00,85.509,85.541,85.5,85.541,14400000.0
2007-10-24 16:56:00,85.556,85.556,85.531,85.547,12800000.0
2007-10-24 16:57:00,85.533,85.541,85.515,85.515,16000000.0
2007-10-24 16:58:00,85.536,85.606,85.536,85.606,12800000.0
2007-10-24 16:59:00,85.646,85.659,85.637,85.659,12800000.0
2007-10-24 17:00:00,85.642,85.649,85.613,85.613,11200000.0
2007-10-24 17:01:00,85.621,85.671,85.544,85.671,12800000.0
2007-10-24 17:02:00,85.655,85.724,85.655,85.724,16000000.0
2007-10-24 17:03:00,85.71,85.721,85.698,85.721,17600000.0
2007-10-24 17:04:00,85.715,85.733,85.715,85.722,11200000.0
2007-10-24 17:05:00,85.742,85.774,85.742,85.753,17600000.0
2007-10-24 17:06:00,85.703,85.724,85.696,85.722,11200000.0
2007-10-24 17:07:00,85.746,85.753,85.718,85.718,11200000.0
2007-10-24 17:08:00,85.642,85.642,85.593,85.593,17600000.0
2007-10-24 17:09:00,85.553,85.557,85.474,85.474,16000000.0
2007-10-24 17:10:00,85.444,85.444,85.395,85.395,11200000.0
2007-10-24 17:11:00,85.422,85.434,85.39,85.39,12800000.0
2007-10-24 17:12:00,85.374,85.383,85.344,85.383,13200000.0
2007-10-24 17:13:00,85.38,85.387,85.368,85.368,12800000.0
2007-10-24 17:14:00,85.349,85.352,85.344,85.347,12800000.0
2007-10-24 17:15:00,85.391,85.474,85.391,85.474,12800000.0
2007-10-24 17:16:00,85.489,85.489,85.474,85.474,11200000.0
2007-10-24 17:17:00,85.45,85.45,85.39,85.39,11200000.0
2007-10-24 17:18:00,85.366,85.366,85.224,85.224,12800000.0
2007-10-24 17:19:00,85.184,85.201,85.184,85.201,16000000.0
2007-10-24 17:20:00,85.203,85.217,85.195,85.217,11200000.0
2007-10-24 17:21:00,85.275,85.296,85.268,85.296,12800000.0
2007-10-24 17:22:00,85.293,85.3,85.214,85.299,11200000.0
2007-10-24 17:23:00,85.3,85.302,85.204,85.204,11200000.0
2007-10-24 17:24:00,85.202,85.232,85.194,85.232,11200000.0
2007-10-24 17:25:00,85.27,85.27,85.255,85.255,11200000.0
2007-10-24 17:26:00,85.287,85.33,85.287,85.33,11200000.0
2007-10-24 17:27:00,85.352,85.372,85.347,85.347,17600000.0
2007-10-24 17:28:00,85.355,85.384,85.355,85.37,13200000.0
2007-10-24 17:29:00,85.376,85.426,85.376,85.415,12200000.0
2007-10-24 17:30:00,85.455,85.455,85.442,85.442,11600000.0
2007-10-24 17:31:00,85.418,85.418,85.36,85.368,12800000.0
2007-10-24 17:32:00,85.355,85.355,85.334,85.334,11200000.0
2007-10-24 17:33:00,85.347,85.377,85.347,85.377,12800000.0
2007-10-24 17:34:00,85.393,85.399,85.372,85.372,11200000.0
2007-10-24 17:35:00,85.339,85.346,85.317,85.346,12800000.0
2007-10-24 17:36:00,85.393,85.464,85.393,85.464,11200000.0
2007-10-24 17:37:00,85.426,85.45,85.426,85.44,11200000.0
2007-10-24 17:38:00,85.442,85.454,85.429,85.446,15400000.0
2007-10-24 17:39:00,85.474,85.5,85.474,85.5,17600000.0
2007-10-24 17:40:00,85.524,85.541,85.524,85.527,11200000.0
2007-10-24 17:41:00,85.508,85.508,85.455,85.47,11200000.0
2007-10-24 17:42:00,85.466,85.466,85.428,85.428,11200000.0
2007-10-24 17:43:00,85.436,85.453,85.431,85.453,12800000.0
2007-10-24 17:44:00,85.472,85.489,85.463,85.463,12800000.0
2007-10-24 17:45:00,85.476,85.48,85.442,85.442,11200000.0
2007-10-24 17:46:00,85.451,85.463,85.45,85.463,12200000.0
2007-10-24 17:47:00,85.471,85.512,85.471,85.512,12800000.0
2007-10-24 17:48:00,85.511,85.557,85.511,85.557,11200000.0
2007-10-24 17:49:00,85.563,85.58,85.556,85.58,17600000.0
2007-10-24 17:50:00,85.608,85.624,85.604,85.604,12800000.0
2007-10-24 17:51:00,85.6,85.61,85.592,85.607,11200000.0
2007-10-24 17:52:00,85.613,85.626,85.605,85.623,12800000.0
2007-10-24 17:53:00,85.67,85.689,85.67,85.675,16000000.0
2007-10-24 17:54:00,85.677,85.694,85.66,85.66,14400000.0
2007-10-24 17:55:00,85.621,85.621,85.509,85.597,11200000.0
2007-10-24 17:56:00,85.586,85.586,85.555,85.555,11200000.0
2007-10-24 17:57:00,85.583,85.592,85.581,85.581,16000000.0
2007-10-24 17:58:00,85.588,85.588,85.57,85.57,12800000.0
2007-10-24 17:59:00,85.592,85.599,85.581,85.581,11200000.0
2007-10-24 18:00:00,85.568,85.568,85.518,85.518,17600000.0
2007-10-24 18:01:00,85.492,85.497,85.401,85.452,17600000.0
2007-10-24 18:02:00,85.448,85.455,85.434,85.455,17400000.0
2007-10-24 18:03:00,85.47,85.47,85.448,85.457,14400000.0
2007-10-24 18:04:00,85.446,85.464,85.446,85.46,11200000.0
2007-10-24 18:05:00,85.488,85.513,85.488,85.503,11200000.0
2007-10-24 18:06:00,85.501,85.507,85.495,85.505,12800000.0
2007-10-24 18:07:00,85.512,85.527,85.511,85.527,11200000.0
2007-10-24 18:08:00,85.545,85.603,85.545,85.597,16000000.0
2007-10-24 18:09:00,85.609,85.641,85.609,85.641,16000000.0
2007-10-24 18:10:00,85.662,85.733,85.662,85.733,12800000.0
2007-10-24 18:11:00,85.744,85.753,85.727,85.728,11200000.0
2007-10-24 18:12:00,85.705,85.711,85.701,85.708,12200000.0
2007-10-24 18:13:00,85.722,85.74,85.722,85.74,11200000.0
2007-10-24 18:14:00,85.748,85.748,85.737,85.744,13200000.0
2007-10-24 18:15:00,85.736,85.776,85.736,85.776,12800000.0
2007-10-24 18:16:00,85.776,85.776,85.768,85.768,12800000.0
2007-10-24 18:17:00,85.752,85.752,85.735,85.735,16400000.0
2007-10-24 18:18:00,85.749,85.749,85.739,85.742,11200000.0
2007-10-24 18:19:00,85.729,85.736,85.714,85.725,14400000.0
2007-10-24 18:20:00,85.72,85.723,85.711,85.716,12800000.0
2007-10-24 18:21:00,85.701,85.716,85.693,85.715,10600000.0
2007-10-24 18:22:00,85.707,85.707,85.635,85.693,16000000.0
2007-10-24 18:23:00,85.681,85.707,85.681,85.701,16000000.0
2007-10-24 18:24:00,85.699,85.703,85.695,85.695,12200000.0
2007-10-24 18:25:00,85.681,85.683,85.668,85.668,11200000.0
2007-10-24 18:26:00,85.673,85.679,85.669,85.678,12800000.0
2007-10-24 18:27:00,85.678,85.702,85.678,85.678,14400000.0
2007-10-24 18:28:00,85.681,85.681,85.669,85.672,12800000.0
2007-10-24 18:29:00,85.685,85.686,85.677,85.686,12800000.0
2007-10-24 18:30:00,85.674,85.686,85.671,85.686,11200000.0
2007-10-24 18:31:00,85.679,85.687,85.669,85.687,12800000.0
2007-10-24 18:32:00,85.726,85.738,85.719,85.719,11200000.0
2007-10-24 18:33:00,85.712,85.712,85.672,85.672,11200000.0
2007-10-24 18:34:00,85.681,85.681,85.668,85.67,12800000.0
2007-10-24 18:35:00,85.639,85.639,85.619,85.624,13200000.0
2007-10-24 18:36:00,85.641,85.643,85.592,85.592,12800000.0
2007-10-24 18:37:00,85.581,85.583,85.572,85.575,17600000.0
2007-10-24 18:38:00,85.571,85.578,85.57,85.578,11200000.0
2007-10-24 18:39:00,85.591,85.594,85.567,85.567,16000000.0
2007-10-24 18:40:00,85.567,85.597,85.567,85.596,12800000.0
2007-10-24 18:41:00,85.602,85.602,85.577,85.577,14400000.0
2007-10-24 18:42:00,85.584,85.596,85.582,85.591,11200000.0
2007-10-24 18:43:00,85.592,85.616,85.592,85.615,12800000.0
2007-10-24 18:44:00,85.62,85.634,85.61,85.632,11200000.0
2007-10-24 18:45:00,85.647,85.655,85.638,85.655,11200000.0
2007-10-24 18:46:00,85.632,85.632,85.623,85.631,11200000.0
2007-10-24 18:47:00,85.637,85.637,85.604,85.604,12800000.0
2007-10-24 18:48:00,85.624,85.644,85.624,85.624,12800000.0
2007-10-24 18:49:00,85.609,85.644,85.609,85.644,12800000.0
2007-10-24 18:50:00,85.636,85.636,85.589,85.605,17600000.0
2007-10-24 18:51:00,85.612,85.612,85.601,85.601,12800000.0
2007-10-24 18:52:00,85.581,85.588,85.576,85.576,12800000.0
2007-10-24 18:53:00,85.545,85.556,85.516,85.516,12800000.0
2007-10-24 18:54:00,85.512,85.512,85.488,85.488,11200000.0
2007-10-24 18:55:00,85.492,85.496,85.473,85.473,11200000.0
2007-10-24 18:56:00,85.472,85.472,85.437,85.437,16000000.0
2007-10-24 18:57:00,85.449,85.468,85.449,85.467,11200000.0
2007-10-24 18:58:00,85.466,85.47,85.461,85.469,11200000.0
2007-10-24 18:59:00,85.467,85.467,85.451,85.456,17600000.0
2007-10-24 19:00:00,85.473,85.486,85.466,85.486,12800000.0
2007-10-24 19:01:00,85.482,85.502,85.482,85.496,16000000.0
2007-10-24 19:02:00,85.5,85.503,85.497,85.497,11200000.0
2007-10-24 19:03:00,85.503,85.503,85.468,85.468,7400000.0
2007-10-24 19:04:00,85.44,85.457,85.44,85.448,16000000.0
2007-10-24 19:05:00,85.44,85.464,85.44,85.464,14400000.0
2007-10-24 19:06:00,85.494,85.537,85.494,85.537,16000000.0
2007-10-24 19:07:00,85.557,85.566,85.553,85.564,11200000.0
2007-10-24 19:08:00,85.551,85.557,85.543,85.554,17600000.0
2007-10-24 19:09:00,85.547,85.564,85.547,85.563,12800000.0
2007-10-24 19:10:00,85.582,85.587,85.571,85.587,17600000.0
2007-10-24 19:11:00,85.569,85.571,85.562,85.562,12800000.0
2007-10-24 19:12:00,85.558,85.595,85.558,85.595,11200000.0
2007-10-24 19:13:00,85.592,85.592,85.573,85.573,11200000.0
2007-10-24 19:14:00,85.566,85.585,85.566,85.572,16000000.0
2007-10-24 19:15:00,85.576,85.612,85.576,85.612,12800000.0
2007-10-24 19:16:00,85.601,85.601,85.541,85.546,12200000.0
2007-10-24 19:17:00,85.537,85.539,85.524,85.539,12800000.0
2007-10-24 19:18:00,85.537,85.537,85.517,85.517,17600000.0
2007-10-24 19:19:00,85.504,85.52,85.504,85.516,16000000.0
2007-10-24 19:20:00,85.506,85.515,85.497,85.497,16000000.0
2007-10-24 19:21:00,85.49,85.49,85.441,85.441,11200000.0
2007-10-24 19:22:00,85.433,85.436,85.425,85.428,11200000.0
2007-10-24 19:23:00,85.431,85.431,85.421,85.421,17600000.0
2007-10-24 19:24:00,85.426,85.442,85.42,85.442,17600000.0
2007-10-24 19:25:00,85.435,85.435,85.405,85.412,17600000.0
2007-10-24 19:26:00,85.417,85.421,85.406,85.406,11200000.0
2007-10-24 19:27:00,85.417,85.417,85.406,85.406,11200000.0
2007-10-24 19:28:00,85.413,85.448,85.413,85.446,12800000.0
2007-10-24 19:29:00,85.481,85.508,85.481,85.507,11200000.0
2007-10-24 19:30:00,85.532,85.537,85.53,85.532,14400000.0
2007-10-24 19:31:00,85.531,85.536,85.512,85.529,11200000.0
2007-10-24 19:32:00,85.524,85.528,85.505,85.505,12800000.0
2007-10-24 19:33:00,85.504,85.51,85.487,85.487,12800000.0
2007-10-24 19:34:00,85.5,85.503,85.494,85.502,12800000.0
2007-10-24 19:35:00,85.486,85.507,85.486,85.491,17600000.0
2007-10-24 19:36:00,85.485,85.486,85.475,85.476,11200000.0
2007-10-24 19:37:00,85.487,85.489,85.483,85.488,11200000.0
2007-10-24 19:38:00,85.471,85.481,85.466,85.469,17600000.0
2007-10-24 19:39:00,85.461,85.461,85.432,85.44,16000000.0
2007-10-24 19:40:00,85.43,85.445,85.425,85.437,14800000.0
2007-10-24 19:41:00,85.425,85.444,85.425,85.443,17600000.0
2007-10-24 19:42:00,85.445,85.456,85.444,85.445,12800000.0
2007-10-24 19:43:00,85.418,85.419,85.399,85.419,11200000.0
2007-10-24 19:44:00,85.413,85.426,85.406,85.414,15400000.0
2007-10-24 19:45:00,85.387,85.409,85.387,85.409,12800000.0
2007-10-24 19:46:00,85.413,85.413,85.381,85.381,11200000.0
2007-10-24 19:47:00,85.374,85.39,85.374,85.377,16000000.0
2007-10-24 19:48:00,85.387,85.4,85.381,85.4,11200000.0
2007-10-24 19:49:00,85.419,85.42,85.378,85.378,12800000.0
2007-10-24 19:50:00,85.391,85.391,85.366,85.366,12800000.0
2007-10-24 19:51:00,85.387,85.396,85.387,85.396,9600000.0
2007-10-24 19:52:00,85.399,85.399,85.384,85.384,11200000.0
2007-10-24 19:53:00,85.383,85.389,85.377,85.389,12800000.0
2007-10-24 19:54:00,85.383,85.389,85.379,85.382,14400000.0
2007-10-24 19:55:00,85.384,85.387,85.373,85.373,12800000.0
2007-10-24 19:56:00,85.375,85.375,85.36,85.36,11200000.0
2007-10-24 19:57:00,85.366,85.371,85.341,85.341,12800000.0
2007-10-24 19:58:00,85.343,85.362,85.343,85.362,14400000.0
2007-10-24 19:59:00,85.366,85.391,85.366,85.391,14400000.0
2007-10-24 20:00:00,85.391,85.398,85.39,85.39,13200000.0
2007-10-24 20:01:00,85.38,85.38,85.361,85.373,11600000.0
2007-10-24 20:02:00,85.373,85.373,85.302,85.302,11200000.0
2007-10-24 20:03:00,85.312,85.315,85.303,85.311,16000000.0
2007-10-24 20:04:00,85.283,85.283,85.24,85.251,12800000.0
2007-10-24 20:05:00,85.25,85.269,85.242,85.269,12800000.0
2007-10-24 20:06:00,85.273,85.276,85.269,85.276,12800000.0
2007-10-24 20:07:00,85.282,85.331,85.282,85.331,8000000.0
2007-10-24 20:08:00,85.331,85.331,85.303,85.304,12200000.0
2007-10-24 20:09:00,85.279,85.279,85.242,85.266,16000000.0
2007-10-24 20:10:00,85.262,85.267,85.24,85.257,17600000.0
2007-10-24 20:11:00,85.24,85.251,85.236,85.251,14400000.0
2007-10-24 20:12:00,85.248,85.267,85.248,85.262,14400000.0
2007-10-24 20:13:00,85.262,85.301,85.262,85.301,11200000.0
2007-10-24 20:14:00,85.286,85.286,85.272,85.278,11200000.0
2007-10-24 20:15:00,85.299,85.321,85.299,85.321,11200000.0
2007-10-24 20:16:00,85.317,85.317,85.295,85.307,12800000.0
2007-10-24 20:17:00,85.326,85.348,85.326,85.348,12800000.0
2007-10-24 20:18:00,85.346,85.356,85.346,85.356,12800000.0
2007-10-24 20:19:00,85.358,85.358,85.35,85.352,11200000.0
2007-10-24 20:20:00,85.37,85.395,85.37,85.394,11200000.0
2007-10-24 20:21:00,85.45,85.501,85.45,85.501,12800000.0
2007-10-24 20:22:00,85.493,85.493,85.456,85.456,11200000.0
2007-10-24 20:23:00,85.438,85.45,85.429,85.429,10600000.0
2007-10-24 20:24:00,85.456,85.465,85.455,85.459,16000000.0
2007-10-24 20:25:00,85.456,85.473,85.456,85.473,12800000.0
2007-10-24 20:26:00,85.472,85.481,85.469,85.469,11200000.0
2007-10-24 20:27:00,85.443,85.453,85.43,85.453,17600000.0
2007-10-24 20:28:00,85.462,85.491,85.462,85.491,17600000.0
2007-10-24 20:29:00,85.54,85.597,85.54,85.594,11200000.0
2007-10-24 20:30:00,85.611,85.644,85.611,85.644,11200000.0
2007-10-24 20:31:00,85.711,85.721,85.701,85.721,14400000.0
2007-10-24 20:32:00,85.714,85.714,85.656,85.658,16000000.0
2007-10-24 20:33:00,85.66,85.665,85.644,85.655,16000000.0
2007-10-24 20:34:00,85.686,85.766,85.686,85.766,16000000.0
2007-10-24 20:35:00,85.77,85.778,85.72,85.72,14400000.0
2007-10-24 20:36:00,85.733,85.733,85.722,85.723,11600000.0
2007-10-24 20:37:00,85.692,85.723,85.691,85.717,17600000.0
2007-10-24 20:38:00,85.717,85.724,85.703,85.711,12800000.0
2007-10-24 20:39:00,85.722,85.73,85.712,85.719,16000000.0
2007-10-24 20:40:00,85.703,85.711,85.7,85.711,12800000.0
2007-10-24 20:41:00,85.726,85.734,85.725,85.725,8000000.0
2007-10-24 20:42:00,85.712,85.722,85.712,85.719,12800000.0
2007-10-24 20:43:00,85.747,85.751,85.713,85.713,10600000.0
2007-10-24 20:44:00,85.7,85.706,85.676,85.676,11600000.0
2007-10-24 20:45:00,85.653,85.668,85.653,85.653,11200000.0
2007-10-24 20:46:00,85.671,85.674,85.669,85.672,12800000.0
2007-10-24 20:47:00,85.648,85.648,85.584,85.645,11200000.0
2007-10-24 20:48:00,85.646,85.672,85.646,85.672,12800000.0
2007-10-24 20:49:00,85.693,85.717,85.69,85.717,12800000.0
2007-10-24 20:50:00,85.713,85.735,85.713,85.728,12800000.0
2007-10-24 20:51:00,85.718,85.752,85.713,85.752,9600000.0
2007-10-24 20:52:00,85.749,85.749,85.726,85.726,11200000.0
2007-10-24 20:53:00,85.721,85.721,85.693,85.693,12800000.0
2007-10-24 20:54:00,85.713,85.726,85.702,85.726,11200000.0
2007-10-24 20:55:00,85.729,85.729,85.712,85.712,12800000.0
2007-10-24 20:56:00,85.72,85.766,85.72,85.766,12800000.0
2007-10-24 20:57:00,85.794,85.801,85.788,85.795,12800000.0
2007-10-24 20:58:00,85.818,85.827,85.814,85.827,17600000.0
2007-10-24 20:59:00,85.847,85.868,85.845,85.868,16000000.0
2007-10-24 21:00:00,85.868,85.874,85.852,85.864,12800000.0
2007-10-24 21:01:00,85.851,85.851,85.81,85.811,11200000.0
2007-10-24 21:02:00,85.82,85.882,85.82,85.882,14400000.0
2007-10-24 21:03:00,85.893,85.909,85.891,85.909,11200000.0
2007-10-24 21:04:00,85.941,85.968,85.941,85.963,11200000.0
2007-10-24 21:05:00,85.931,85.931,85.874,85.899,14400000.0
2007-10-24 21:06:00,85.903,85.913,85.893,85.913,17600000.0
2007-10-24 21:07:00,85.923,85.936,85.923,85.932,12800000.0
2007-10-24 21:08:00,85.917,85.917,85.893,85.901,12800000.0
2007-10-24 21:09:00,85.906,85.918,85.903,85.918,14400000.0
2007-10-24 21:10:00,85.976,86.036,85.976,86.011,12800000.0
2007-10-24 21:11:00,86.014,86.014,85.999,86.007,10600000.0
2007-10-24 21:12:00,85.996,86.029,85.996,86.013,12800000.0
2007-10-24 21:13:00,86.035,86.142,86.035,86.128,12800000.0
2007-10-24 21:14:00,86.143,86.164,86.139,86.164,17600000.0
2007-10-24 21:15:00,86.165,86.165,86.114,86.118,17400000.0
2007-10-24 21:16:00,86.123,86.123,86.101,86.101,12800000.0
2007-10-24 21:17:00,86.093,86.116,86.093,86.116,12800000.0
2007-10-24 21:18:00,86.103,86.103,86.09,86.09,12200000.0
2007-10-24 21:19:00,86.083,86.085,86.063,86.063,12800000.0
2007-10-24 21:20:00,86.054,86.068,86.054,86.068,12800000.0
2007-10-24 21:21:00,86.073,86.073,86.052,86.052,16000000.0
2007-10-24 21:22:00,86.042,86.042,86.025,86.027,8000000.0
2007-10-24 21:23:00,86.007,86.007,85.986,85.997,14400000.0
2007-10-24 21:24:00,86.006,86.006,85.983,85.983,12800000.0
2007-10-24 21:25:00,85.967,85.967,85.943,85.943,12800000.0
2007-10-24 21:26:00,85.98,85.999,85.977,85.999,17600000.0
2007-10-24 21:27:00,86.001,86.007,85.977,85.983,12800000.0
2007-10-24 21:28:00,86.004,86.038,86.004,86.038,12800000.0
2007-10-24 21:29:00,86.061,86.077,86.054,86.077,11200000.0
2007-10-24 21:30:00,86.063,86.079,86.063,86.075,11200000.0
2007-10-24 21:31:00,86.078,86.078,86.059,86.059,8000000.0
2007-10-24 21:32:00,86.063,86.063,86.046,86.047,11200000.0
2007-10-24 21:33:00,86.002,86.002,85.964,85.965,11200000.0
2007-10-24 21:34:00,85.972,85.972,85.95,85.95,11200000.0
2007-10-24 21:35:00,85.946,85.946,85.923,85.923,11200000.0
2007-10-24 21:36:00,85.924,85.96,85.924,85.96,17600000.0
2007-10-24 21:37:00,85.955,85.955,85.933,85.933,12800000.0
2007-10-24 21:38:00,85.917,85.917,85.877,85.881,12200000.0
2007-10-24 21:39:00,85.876,85.937,85.876,85.937,16000000.0
2007-10-24 21:40:00,85.915,85.99,85.915,85.99,12800000.0
2007-10-24 21:41:00,86.015,86.017,86.007,86.01,11200000.0
2007-10-24 21:42:00,85.991,86.032,85.991,86.032,9000000.0
2007-10-24 21:43:00,86.027,86.027,86.002,86.01,17600000.0
2007-10-24 21:44:00,86.017,86.032,86.015,86.032,8000000.0
2007-10-24 21:45:00,86.032,86.047,86.029,86.034,12800000.0
2007-10-24 21:46:00,86.011,86.011,85.946,85.946,12800000.0
2007-10-24 21:47:00,85.946,85.946,85.935,85.946,8000000.0
2007-10-24 21:48:00,85.971,86.031,85.971,86.031,17600000.0
2007-10-24 21:49:00,86.035,86.035,85.935,86.017,11200000.0
2007-10-24 21:50:00,86.018,86.032,86.018,86.032,11200000.0
2007-10-24 21:51:00,86.048,86.057,86.045,86.057,11200000.0
2007-10-24 21:52:00,86.06,86.07,86.058,86.058,11200000.0
2007-10-24 21:53:00,86.05,86.05,86.025,86.025,17600000.0
2007-10-24 21:54:00,86.04,86.072,86.04,86.063,14400000.0
2007-10-24 21:55:00,86.071,86.104,86.065,86.102,16000000.0
2007-10-24 21:56:00,86.098,86.13,86.098,86.13,12800000.0
2007-10-24 21:57:00,86.115,86.135,86.115,86.135,8000000.0
2007-10-24 21:58:00,86.127,86.127,86.075,86.088,10600000.0
2007-10-24 21:59:00,86.084,86.091,86.084,86.091,8000000.0
2007-10-24 22:00:00,86.09,86.096,86.076,86.093,12800000.0
2007-10-24 22:01:00,86.102,86.102,86.006,86.006,12800000.0
2007-10-24 22:02:00,86.054,86.075,86.048,86.075,12800000.0
2007-10-24 22:03:00,86.082,86.082,86.062,86.062,12800000.0
2007-10-24 22:04:00,86.064,86.064,85.99,85.99,10600000.0
2007-10-24 22:05:00,86.041,86.049,86.036,86.049,11200000.0
2007-10-24 22:06:00,86.032,86.032,85.997,86.019,17600000.0
2007-10-24 22:07:00,86.039,86.043,85.956,85.956,12800000.0
2007-10-24 22:08:00,85.946,85.963,85.945,85.963,11200000.0
2007-10-24 22:09:00,85.968,85.994,85.968,85.994,11200000.0
2007-10-24 22:10:00,86.002,86.034,86.002,86.034,17600000.0
2007-10-24 22:11:00,86.039,86.055,86.027,86.027,8000000.0
2007-10-24 22:12:00,86.019,86.054,86.019,86.049,10600000.0
2007-10-24 22:13:00,86.074,86.087,86.072,86.087,9600000.0
2007-10-24 22:14:00,86.09,86.095,86.09,86.095,16000000.0
2007-10-24 22:15:00,86.094,86.094,86.086,86.088,11200000.0
2007-10-24 22:16:00,86.093,86.098,86.087,86.098,12800000.0
2007-10-24 22:17:00,86.097,86.124,86.097,86.124,11200000.0
2007-10-24 22:18:00,86.169,86.169,86.139,86.139,12800000.0
2007-10-24 22:19:00,86.131,86.136,86.124,86.124,14400000.0
2007-10-24 22:20:00,86.148,86.163,86.148,86.158,11200000.0
2007-10-24 22:21:00,86.151,86.161,86.139,86.161,15400000.0
2007-10-24 22:22:00,86.161,86.164,86.156,86.164,11200000.0
2007-10-24 22:23:00,86.17,86.17,86.151,86.151,12800000.0
2007-10-24 22:24:00,86.145,86.162,86.145,86.162,12800000.0
2007-10-24 22:25:00,86.152,86.16,86.148,86.159,12800000.0
2007-10-24 22:26:00,86.169,86.195,86.169,86.195,11200000.0
2007-10-24 22:27:00,86.198,86.198,86.174,86.174,12800000.0
2007-10-24 22:28:00,86.18,86.18,86.165,86.17,17000000.0
2007-10-24 22:29:00,86.175,86.188,86.175,86.18,8000000.0
2007-10-24 22:30:00,86.142,86.142,86.128,86.134,12800000.0
2007-10-24 22:31:00,86.179,86.181,86.171,86.181,11200000.0
2007-10-24 22:32:00,86.185,86.188,86.177,86.177,12800000.0
2007-10-24 22:33:00,86.178,86.183,86.17,86.17,12800000.0
2007-10-24 22:34:00,86.172,86.187,86.172,86.177,12800000.0
2007-10-24 22:35:00,86.168,86.17,86.163,86.163,12800000.0
2007-10-24 22:36:00,86.155,86.191,86.155,86.191,12200000.0
2007-10-24 22:37:00,86.187,86.202,86.187,86.192,12800000.0
2007-10-24 22:38:00,86.197,86.197,86.183,86.184,12800000.0
2007-10-24 22:39:00,86.203,86.215,86.203,86.208,11200000.0
2007-10-24 22:40:00,86.211,86.212,86.203,86.203,16000000.0
2007-10-24 22:41:00,86.21,86.21,86.189,86.204,8000000.0
2007-10-24 22:42:00,86.168,86.17,86.147,86.147,11200000.0
2007-10-24 22:43:00,86.2,86.202,86.144,86.2,9600000.0
2007-10-24 22:44:00,86.176,86.185,86.163,86.183,16000000.0
2007-10-24 22:45:00,86.184,86.184,86.151,86.151,14400000.0
2007-10-24 22:46:00,86.149,86.158,86.149,86.158,12800000.0
2007-10-24 22:47:00,86.15,86.18,86.15,86.18,12800000.0
2007-10-24 22:48:00,86.195,86.207,86.189,86.189,12800000.0
2007-10-24 22:49:00,86.185,86.195,86.183,86.184,17600000.0
2007-10-24 22:50:00,86.184,86.202,86.184,86.197,17000000.0
2007-10-24 22:51:00,86.189,86.196,86.189,86.193,8000000.0
2007-10-24 22:52:00,86.176,86.217,86.176,86.217,14400000.0
2007-10-24 22:53:00,86.217,86.229,86.212,86.229,11200000.0
2007-10-24 22:54:00,86.234,86.262,86.234,86.262,11200000.0
2007-10-24 22:55:00,86.265,86.265,86.245,86.253,8000000.0
2007-10-24 22:56:00,86.26,86.264,86.244,86.252,12800000.0
2007-10-24 22:57:00,86.29,86.301,86.29,86.3,8000000.0
2007-10-24 22:58:00,86.292,86.292,86.224,86.224,14400000.0
2007-10-24 22:59:00,86.194,86.205,86.19,86.19,10600000.0
2007-10-24 23:00:00,86.173,86.173,86.147,86.149,12800000.0
2007-10-24 23:01:00,86.14,86.14,86.12,86.136,12800000.0
2007-10-24 23:02:00,86.152,86.152,86.101,86.101,12800000.0
2007-10-24 23:03:00,86.12,86.152,86.12,86.152,17600000.0
2007-10-24 23:04:00,86.152,86.159,86.148,86.148,11200000.0
2007-10-24 23:05:00,86.145,86.166,86.144,86.166,9600000.0
2007-10-24 23:06:00,86.174,86.19,86.174,86.186,17000000.0
2007-10-24 23:07:00,86.192,86.223,86.188,86.223,11200000.0
2007-10-24 23:08:00,86.24,86.24,86.212,86.212,11200000.0
2007-10-24 23:09:00,86.184,86.192,86.184,86.19,11200000.0
2007-10-24 23:10:00,86.19,86.19,86.174,86.174,10600000.0
2007-10-24 23:12:00,86.185,86.2,86.185,86.198,14400000.0
2007-10-24 23:13:00,86.21,86.223,86.208,86.223,15200000.0
2007-10-24 23:14:00,86.234,86.248,86.234,86.248,17600000.0
2007-10-24 23:15:00,86.234,86.241,86.229,86.241,9600000.0
2007-10-24 23:16:00,86.239,86.239,86.202,86.204,12800000.0
2007-10-24 23:17:00,86.208,86.214,86.208,86.214,11200000.0
2007-10-24 23:18:00,86.212,86.212,86.192,86.202,11200000.0
2007-10-24 23:19:00,86.222,86.222,86.218,86.222,11200000.0
2007-10-24 23:20:00,86.198,86.2,86.175,86.177,12800000.0
2007-10-24 23:21:00,86.177,86.177,86.173,86.174,9600000.0
2007-10-24 23:22:00,86.202,86.211,86.19,86.19,12800000.0
2007-10-24 23:23:00,86.176,86.178,86.168,86.17,12800000.0
2007-10-24 23:24:00,86.16,86.18,86.16,86.18,12800000.0
2007-10-24 23:25:00,86.164,86.164,86.068,86.154,11200000.0
2007-10-24 23:26:00,86.144,86.145,86.136,86.141,16000000.0
2007-10-24 23:27:00,86.133,86.133,86.111,86.116,16000000.0
2007-10-24 23:28:00,86.119,86.137,86.116,86.137,12800000.0
2007-10-24 23:29:00,86.144,86.146,86.136,86.136,11200000.0
2007-10-24 23:30:00,86.145,86.151,86.143,86.15,12800000.0
2007-10-24 23:31:00,86.145,86.145,86.132,86.134,11200000.0
2007-10-24 23:32:00,86.131,86.14,86.126,86.14,9600000.0
2007-10-24 23:33:00,86.138,86.138,86.115,86.115,14400000.0
2007-10-24 23:34:00,86.121,86.157,86.121,86.157,14800000.0
2007-10-24 23:35:00,86.168,86.169,86.154,86.165,12800000.0
2007-10-24 23:36:00,86.164,86.164,86.138,86.156,12800000.0
2007-10-24 23:37:00,86.15,86.154,86.147,86.147,15400000.0
2007-10-24 23:38:00,86.173,86.179,86.148,86.148,11200000.0
2007-10-24 23:39:00,86.135,86.142,86.052,86.142,11200000.0
2007-10-24 23:40:00,86.139,86.139,86.105,86.129,12800000.0
2007-10-24 23:41:00,86.14,86.145,86.137,86.143,12800000.0
2007-10-24 23:42:00,86.141,86.141,86.132,86.137,14800000.0
2007-10-24 23:43:00,86.129,86.143,86.125,86.143,11200000.0
2007-10-24 23:44:00,86.152,86.168,86.145,86.168,12800000.0
2007-10-24 23:45:00,86.168,86.176,86.168,86.176,12800000.0
2007-10-24 23:46:00,86.181,86.198,86.181,86.194,11200000.0
2007-10-24 23:47:00,86.208,86.22,86.197,86.215,11200000.0
2007-10-24 23:48:00,86.215,86.223,86.213,86.217,12800000.0
2007-10-24 23:49:00,86.232,86.232,86.215,86.223,14400000.0
2007-10-24 23:50:00,86.221,86.221,86.211,86.219,11200000.0
2007-10-24 23:51:00,86.227,86.241,86.227,86.24,11200000.0
2007-10-24 23:52:00,86.227,86.243,86.224,86.228,14400000.0
2007-10-24 23:53:00,86.236,86.246,86.235,86.236,14400000.0
2007-10-24 23:54:00,86.252,86.258,86.24,86.24,10600000.0
2007-10-24 23:55:00,86.247,86.264,86.245,86.245,12800000.0
2007-10-24 23:56:00,86.245,86.25,86.244,86.244,12800000.0
2007-10-24 23:57:00,86.233,86.233,86.19,86.19,12800000.0
2007-10-24 23:58:00,86.174,86.181,86.168,86.181,11200000.0
2007-10-24 23:59:00,86.182,86.184,86.152,86.152,14400000.0
2007-10-25 00:00:00,86.157,86.159,86.155,86.158,9600000.0
2007-10-25 00:01:00,86.159,86.167,86.159,86.167,8000000.0
2007-10-25 00:02:00,86.167,86.205,86.167,86.205,12800000.0
2007-10-25 00:03:00,86.213,86.213,86.193,86.195,12800000.0
2007-10-25 00:04:00,86.19,86.19,86.173,86.185,14400000.0
2007-10-25 00:05:00,86.201,86.215,86.2,86.215,14400000.0
2007-10-25 00:06:00,86.214,86.214,86.201,86.204,11200000.0
2007-10-25 00:07:00,86.193,86.222,86.184,86.222,8000000.0
2007-10-25 00:08:00,86.227,86.227,86.2,86.2,12200000.0
2007-10-25 00:09:00,86.193,86.193,86.183,86.191,11200000.0
2007-10-25 00:10:00,86.235,86.251,86.23,86.251,12800000.0
2007-10-25 00:11:00,86.24,86.269,86.238,86.269,11200000.0
2007-10-25 00:12:00,86.263,86.263,86.252,86.257,11200000.0
2007-10-25 00:13:00,86.24,86.262,86.24,86.26,11200000.0
2007-10-25 00:14:00,86.259,86.26,86.255,86.26,11200000.0
2007-10-25 00:15:00,86.245,86.245,86.208,86.211,12800000.0
2007-10-25 00:16:00,86.225,86.232,86.211,86.232,11200000.0
2007-10-25 00:17:00,86.234,86.249,86.234,86.24,12800000.0
2007-10-25 00:18:00,86.227,86.234,86.227,86.234,11200000.0
2007-10-25 00:19:00,86.231,86.239,86.226,86.232,12800000.0
2007-10-25 00:20:00,86.23,86.249,86.185,86.241,14400000.0
2007-10-25 00:21:00,86.257,86.264,86.257,86.264,9600000.0
2007-10-25 00:22:00,86.258,86.271,86.258,86.264,17600000.0
2007-10-25 00:23:00,86.253,86.261,86.249,86.261,11200000.0
2007-10-25 00:24:00,86.267,86.268,86.257,86.262,17600000.0
2007-10-25 00:25:00,86.259,86.261,86.251,86.251,8000000.0
2007-10-25 00:26:00,86.241,86.255,86.241,86.255,11200000.0
2007-10-25 00:27:00,86.248,86.248,86.24,86.24,8000000.0
2007-10-25 00:28:00,86.241,86.241,86.215,86.215,12800000.0
2007-10-25 00:29:00,86.216,86.216,86.147,86.207,9600000.0
2007-10-25 00:30:00,86.189,86.192,86.177,86.177,12800000.0
2007-10-25 00:31:00,86.179,86.179,86.167,86.167,11600000.0
2007-10-25 00:32:00,86.151,86.173,86.151,86.169,14400000.0
2007-10-25 00:33:00,86.171,86.185,86.171,86.18,16000000.0
2007-10-25 00:34:00,86.171,86.175,86.163,86.163,17600000.0
2007-10-25 00:35:00,86.157,86.161,86.15,86.161,9600000.0
2007-10-25 00:36:00,86.153,86.153,86.14,86.14,12800000.0
2007-10-25 00:37:00,86.141,86.159,86.141,86.159,11200000.0
2007-10-25 00:38:00,86.161,86.161,86.145,86.147,14400000.0
2007-10-25 00:39:00,86.134,86.137,86.122,86.137,12800000.0
2007-10-25 00:40:00,86.143,86.145,86.136,86.145,12800000.0
2007-10-25 00:41:00,86.137,86.15,86.137,86.15,12800000.0
2007-10-25 00:42:00,86.152,86.156,86.138,86.15,11200000.0
2007-10-25 00:43:00,86.155,86.162,86.148,86.153,14400000.0
2007-10-25 00:44:00,86.172,86.202,86.172,86.202,17600000.0
2007-10-25 00:45:00,86.2,86.204,86.196,86.204,11200000.0
2007-10-25 00:46:00,86.235,86.239,86.223,86.239,16000000.0
2007-10-25 00:47:00,86.213,86.221,86.2,86.221,9600000.0
2007-10-25 00:48:00,86.224,86.224,86.208,86.208,11200000.0
2007-10-25 00:49:00,86.234,86.257,86.234,86.248,8000000.0
2007-10-25 00:50:00,86.259,86.271,86.259,86.264,11200000.0
2007-10-25 00:51:00,86.267,86.321,86.265,86.321,11200000.0
2007-10-25 00:52:00,86.327,86.328,86.307,86.324,14400000.0
2007-10-25 00:53:00,86.337,86.337,86.325,86.332,9600000.0
2007-10-25 00:54:00,86.358,86.358,86.329,86.33,16000000.0
2007-10-25 00:55:00,86.316,86.316,86.307,86.313,11200000.0
2007-10-25 00:56:00,86.319,86.324,86.315,86.317,14400000.0
2007-10-25 00:57:00,86.326,86.326,86.316,86.322,16000000.0
2007-10-25 00:58:00,86.317,86.324,86.309,86.322,11200000.0
2007-10-25 00:59:00,86.256,86.378,86.256,86.333,11200000.0
2007-10-25 01:00:00,86.32,86.322,86.312,86.322,9600000.0
2007-10-25 01:01:00,86.308,86.308,86.264,86.279,8000000.0
2007-10-25 01:02:00,86.278,86.278,86.23,86.23,11200000.0
2007-10-25 01:03:00,86.204,86.212,86.204,86.212,8000000.0
2007-10-25 01:04:00,86.21,86.214,86.202,86.202,11200000.0
2007-10-25 01:05:00,86.185,86.185,86.094,86.094,11200000.0
2007-10-25 01:06:00,86.173,86.21,86.173,86.196,11200000.0
2007-10-25 01:07:00,86.202,86.21,86.195,86.205,10600000.0
2007-10-25 01:08:00,86.199,86.2,86.183,86.193,11200000.0
2007-10-25 01:09:00,86.191,86.198,86.189,86.198,11200000.0
2007-10-25 01:10:00,86.189,86.206,86.178,86.205,17600000.0
2007-10-25 01:11:00,86.221,86.221,86.203,86.203,7400000.0
2007-10-25 01:12:00,86.187,86.199,86.187,86.191,12800000.0
2007-10-25 01:13:00,86.208,86.22,86.208,86.22,8000000.0
2007-10-25 01:14:00,86.219,86.219,86.213,86.215,8000000.0
2007-10-25 01:15:00,86.215,86.227,86.215,86.225,9600000.0
2007-10-25 01:16:00,86.209,86.209,86.164,86.164,11200000.0
2007-10-25 01:17:00,86.171,86.181,86.171,86.178,10000000.0
2007-10-25 01:18:00,86.173,86.19,86.172,86.19,11200000.0
2007-10-25 01:19:00,86.198,86.23,86.198,86.23,12800000.0
2007-10-25 01:20:00,86.227,86.232,86.226,86.232,16000000.0
2007-10-25 01:21:00,86.232,86.236,86.215,86.219,12800000.0
2007-10-25 01:22:00,86.184,86.197,86.183,86.197,12800000.0
2007-10-25 01:23:00,86.195,86.197,86.185,86.185,12800000.0
2007-10-25 01:24:00,86.189,86.217,86.189,86.217,12800000.0
2007-10-25 01:25:00,86.21,86.213,86.199,86.201,14400000.0
2007-10-25 01:26:00,86.213,86.213,86.178,86.178,11200000.0
2007-10-25 01:27:00,86.151,86.177,86.144,86.148,11200000.0
2007-10-25 01:28:00,86.165,86.174,86.152,86.173,17600000.0
2007-10-25 01:29:00,86.166,86.166,86.104,86.104,11200000.0
2007-10-25 01:30:00,86.097,86.098,86.088,86.098,11200000.0
2007-10-25 01:31:00,86.105,86.106,86.095,86.095,7400000.0
2007-10-25 01:32:00,86.069,86.069,86.061,86.062,11200000.0
2007-10-25 01:33:00,86.04,86.04,86.009,86.016,9600000.0
2007-10-25 01:34:00,86.019,86.046,86.019,86.046,17600000.0
2007-10-25 01:35:00,86.047,86.047,85.941,86.013,11200000.0
2007-10-25 01:36:00,86.01,86.023,86.01,86.016,12800000.0
2007-10-25 01:37:00,86.046,86.056,86.043,86.043,16000000.0
2007-10-25 01:38:00,86.059,86.067,86.055,86.063,17600000.0
2007-10-25 01:39:00,86.071,86.097,86.071,86.097,8000000.0
2007-10-25 01:40:00,86.101,86.101,86.084,86.084,12800000.0
2007-10-25 01:41:00,86.072,86.079,86.063,86.078,16000000.0
2007-10-25 01:42:00,86.084,86.093,86.084,86.086,10600000.0
2007-10-25 01:43:00,86.082,86.082,86.008,86.063,9000000.0
2007-10-25 01:44:00,86.053,86.063,86.046,86.054,11200000.0
2007-10-25 01:45:00,86.036,86.036,85.999,85.999,11200000.0
2007-10-25 01:46:00,85.957,85.98,85.957,85.972,11200000.0
2007-10-25 01:47:00,85.96,85.971,85.96,85.968,11200000.0
2007-10-25 01:48:00,85.974,85.979,85.961,85.977,12800000.0
2007-10-25 01:49:00,85.966,85.966,85.947,85.953,11200000.0
2007-10-25 01:50:00,85.945,85.946,85.934,85.946,16000000.0
2007-10-25 01:51:00,85.932,85.932,85.923,85.929,8000000.0
2007-10-25 01:52:00,85.933,85.958,85.933,85.958,12800000.0
2007-10-25 01:53:00,85.946,85.952,85.945,85.945,12800000.0
2007-10-25 01:54:00,85.942,85.947,85.933,85.937,12800000.0
2007-10-25 01:55:00,85.938,85.948,85.938,85.948,9600000.0
2007-10-25 01:56:00,85.914,85.943,85.914,85.927,16000000.0
2007-10-25 01:57:00,85.931,85.941,85.931,85.941,12800000.0
2007-10-25 01:58:00,85.956,85.964,85.952,85.954,17600000.0
2007-10-25 01:59:00,85.96,85.968,85.958,85.965,12800000.0
2007-10-25 02:00:00,85.969,85.973,85.949,85.949,11600000.0
2007-10-25 02:01:00,85.933,85.933,85.922,85.932,11600000.0
2007-10-25 02:02:00,85.958,85.962,85.949,85.962,11200000.0
2007-10-25 02:03:00,85.965,85.98,85.965,85.98,12800000.0
2007-10-25 02:04:00,85.959,85.977,85.959,85.971,12200000.0
2007-10-25 02:05:00,85.982,85.997,85.981,85.996,12800000.0
2007-10-25 02:06:00,86.009,86.027,86.009,86.024,14400000.0
2007-10-25 02:07:00,86.019,86.03,86.018,86.022,20800000.0
2007-10-25 02:08:00,86.029,86.052,86.029,86.041,11200000.0
2007-10-25 02:09:00,86.01,86.011,86.003,86.003,14400000.0
2007-10-25 02:10:00,85.994,85.994,85.976,85.976,8000000.0
2007-10-25 02:11:00,85.967,85.989,85.967,85.971,12800000.0
2007-10-25 02:12:00,85.972,85.974,85.964,85.974,14400000.0
2007-10-25 02:13:00,85.967,85.972,85.955,85.955,16000000.0
2007-10-25 02:14:00,85.969,85.976,85.968,85.969,16000000.0
2007-10-25 02:15:00,85.961,85.961,85.931,85.931,12800000.0
2007-10-25 02:16:00,85.933,85.939,85.923,85.923,11600000.0
2007-10-25 02:17:00,85.927,85.927,85.901,85.901,11200000.0
2007-10-25 02:18:00,85.897,85.897,85.882,85.882,9600000.0
2007-10-25 02:19:00,85.889,85.901,85.878,85.901,11200000.0
2007-10-25 02:20:00,85.902,85.902,85.879,85.895,14400000.0
2007-10-25 02:21:00,85.894,85.894,85.873,85.875,17600000.0
2007-10-25 02:22:00,85.869,85.87,85.86,85.864,14400000.0
2007-10-25 02:23:00,85.869,85.883,85.869,85.883,11200000.0
2007-10-25 02:24:00,85.876,85.879,85.868,85.877,9600000.0
2007-10-25 02:25:00,85.881,85.881,85.871,85.878,24000000.0
2007-10-25 02:26:00,85.879,85.879,85.869,85.877,9600000.0
2007-10-25 02:27:00,85.88,85.887,85.879,85.884,13200000.0
2007-10-25 02:28:00,85.881,85.881,85.872,85.878,11200000.0
2007-10-25 02:29:00,85.885,85.887,85.876,85.876,11200000.0
2007-10-25 02:30:00,85.875,85.887,85.871,85.887,8000000.0
2007-10-25 02:31:00,85.888,85.915,85.888,85.915,14400000.0
2007-10-25 02:32:00,85.932,85.946,85.932,85.945,12800000.0
2007-10-25 02:33:00,85.945,85.958,85.942,85.958,11200000.0
2007-10-25 02:34:00,85.978,86.02,85.976,85.993,12800000.0
2007-10-25 02:35:00,85.968,85.974,85.95,85.95,12800000.0
2007-10-25 02:36:00,85.936,85.945,85.934,85.934,11200000.0
2007-10-25 02:37:00,85.951,85.951,85.93,85.93,12800000.0
2007-10-25 02:38:00,85.934,85.945,85.931,85.945,12800000.0
2007-10-25 02:39:00,85.953,85.953,85.931,85.931,11600000.0
2007-10-25 02:40:00,85.937,85.944,85.937,85.942,9000000.0
2007-10-25 02:41:00,85.939,85.945,85.933,85.945,12800000.0
2007-10-25 02:42:00,85.951,85.952,85.935,85.939,11200000.0
2007-10-25 02:43:00,85.976,85.985,85.976,85.985,25600000.0
2007-10-25 02:44:00,85.99,85.99,85.965,85.976,12800000.0
2007-10-25 02:45:00,85.973,85.973,85.958,85.958,16000000.0
2007-10-25 02:46:00,85.953,85.965,85.953,85.961,8000000.0
2007-10-25 02:47:00,85.963,85.973,85.963,85.968,16000000.0
2007-10-25 02:48:00,85.976,85.98,85.975,85.979,11200000.0
2007-10-25 02:49:00,85.99,85.993,85.985,85.989,16400000.0
2007-10-25 02:50:00,85.989,85.989,85.979,85.988,17600000.0
2007-10-25 02:51:00,85.955,85.963,85.952,85.956,16000000.0
2007-10-25 02:52:00,85.946,85.946,85.928,85.937,9600000.0
2007-10-25 02:53:00,85.928,85.936,85.873,85.933,12800000.0
2007-10-25 02:54:00,85.922,85.936,85.912,85.936,10600000.0
2007-10-25 02:55:00,85.932,85.954,85.932,85.954,12800000.0
2007-10-25 02:56:00,85.953,85.958,85.929,85.929,11200000.0
2007-10-25 02:57:00,85.933,85.933,85.926,85.927,11200000.0
2007-10-25 02:58:00,85.924,85.927,85.923,85.925,9600000.0
2007-10-25 02:59:00,85.9,85.9,85.848,85.848,16000000.0
2007-10-25 03:00:00,85.849,85.861,85.838,85.842,11200000.0
2007-10-25 03:01:00,85.847,85.847,85.834,85.835,12800000.0
2007-10-25 03:02:00,85.836,85.858,85.836,85.858,12800000.0
2007-10-25 03:03:00,85.88,85.88,85.871,85.874,12800000.0
2007-10-25 03:04:00,85.869,85.88,85.868,85.88,12800000.0
2007-10-25 03:05:00,85.88,85.893,85.877,85.878,17600000.0
2007-10-25 03:06:00,85.855,85.866,85.854,85.854,11200000.0
2007-10-25 03:07:00,85.842,85.854,85.842,85.854,11200000.0
2007-10-25 03:08:00,85.849,85.87,85.849,85.867,10600000.0
2007-10-25 03:09:00,85.88,85.899,85.88,85.891,12800000.0
2007-10-25 03:10:00,85.896,85.908,85.896,85.908,11200000.0
2007-10-25 03:11:00,85.904,85.92,85.904,85.908,12800000.0
2007-10-25 03:12:00,85.906,85.915,85.904,85.915,12800000.0
2007-10-25 03:13:00,85.93,85.942,85.93,85.938,14800000.0
2007-10-25 03:14:00,85.919,85.923,85.905,85.905,12800000.0
2007-10-25 03:15:00,85.893,85.918,85.881,85.918,17600000.0
2007-10-25 03:16:00,85.926,85.926,85.912,85.912,16000000.0
2007-10-25 03:17:00,85.925,85.935,85.919,85.92,12800000.0
2007-10-25 03:18:00,85.932,85.932,85.912,85.918,9600000.0
2007-10-25 03:19:00,85.919,85.919,85.908,85.912,15400000.0
2007-10-25 03:20:00,85.909,85.917,85.891,85.891,17600000.0
2007-10-25 03:21:00,85.909,85.913,85.905,85.913,11200000.0
2007-10-25 03:22:00,85.911,85.911,85.899,85.9,12800000.0
2007-10-25 03:23:00,85.898,85.915,85.898,85.911,17600000.0
2007-10-25 03:24:00,85.912,85.912,85.898,85.902,12800000.0
2007-10-25 03:25:00,85.903,85.911,85.893,85.911,19200000.0
2007-10-25 03:26:00,85.919,85.919,85.91,85.914,12800000.0
2007-10-25 03:27:00,85.915,85.915,85.896,85.9,12800000.0
2007-10-25 03:28:00,85.915,85.929,85.915,85.929,12800000.0
2007-10-25 03:29:00,85.93,85.951,85.93,85.95,11200000.0
2007-10-25 03:30:00,85.965,85.965,85.954,85.957,12800000.0
2007-10-25 03:31:00,85.933,85.946,85.933,85.945,32000000.0
2007-10-25 03:32:00,85.963,85.963,85.944,85.958,11200000.0
2007-10-25 03:33:00,85.962,85.962,85.951,85.954,12200000.0
2007-10-25 03:34:00,85.95,85.953,85.946,85.946,10600000.0
2007-10-25 03:35:00,85.954,85.954,85.938,85.949,14400000.0
2007-10-25 03:36:00,85.956,85.977,85.952,85.977,13200000.0
2007-10-25 03:37:00,85.958,85.978,85.956,85.956,17600000.0
2007-10-25 03:38:00,85.963,85.966,85.956,85.963,8000000.0
2007-10-25 03:39:00,85.933,85.959,85.933,85.954,17600000.0
2007-10-25 03:40:00,85.97,85.973,85.965,85.965,12800000.0
2007-10-25 03:41:00,85.967,85.971,85.963,85.964,12800000.0
2007-10-25 03:42:00,85.979,85.993,85.967,85.993,8000000.0
2007-10-25 03:43:00,85.964,85.972,85.964,85.966,14400000.0
2007-10-25 03:44:00,85.996,86.026,85.996,86.026,8000000.0
2007-10-25 03:45:00,86.016,86.027,86.012,86.027,14400000.0
2007-10-25 03:46:00,86.038,86.038,86.031,86.031,11200000.0
2007-10-25 03:47:00,86.013,86.013,86.005,86.007,12800000.0
2007-10-25 03:48:00,86.035,86.049,86.033,86.049,9600000.0
2007-10-25 03:49:00,86.061,86.061,86.049,86.057,12800000.0
2007-10-25 03:50:00,86.043,86.062,86.036,86.051,11200000.0
2007-10-25 03:51:00,86.076,86.099,86.076,86.086,12800000.0
2007-10-25 03:52:00,86.089,86.099,86.089,86.099,8000000.0
2007-10-25 03:53:00,86.13,86.15,86.13,86.15,11200000.0
2007-10-25 03:54:00,86.199,86.199,86.157,86.163,8000000.0
2007-10-25 03:55:00,86.146,86.146,86.118,86.118,11200000.0
2007-10-25 03:56:00,86.118,86.133,86.115,86.115,11200000.0
2007-10-25 03:57:00,86.108,86.116,86.073,86.116,11200000.0
2007-10-25 03:58:00,86.113,86.125,86.113,86.119,12800000.0
2007-10-25 03:59:00,86.11,86.118,86.103,86.113,17600000.0
2007-10-25 04:00:00,86.117,86.128,86.112,86.127,14800000.0
2007-10-25 04:01:00,86.118,86.132,86.088,86.132,11200000.0
2007-10-25 04:02:00,86.132,86.132,86.107,86.125,12800000.0
2007-10-25 04:03:00,86.133,86.156,86.07,86.07,11200000.0
2007-10-25 04:04:00,86.165,86.184,86.165,86.184,14400000.0
2007-10-25 04:05:00,86.194,86.194,86.162,86.18,14400000.0
2007-10-25 04:06:00,86.201,86.216,86.201,86.213,9600000.0
2007-10-25 04:07:00,86.217,86.222,86.21,86.22,12800000.0
2007-10-25 04:08:00,86.225,86.225,86.213,86.22,12800000.0
2007-10-25 04:09:00,86.226,86.267,86.226,86.267,11200000.0
2007-10-25 04:10:00,86.288,86.302,86.278,86.278,16000000.0
2007-10-25 04:11:00,86.26,86.26,86.238,86.238,12800000.0
2007-10-25 04:12:00,86.237,86.247,86.237,86.242,12800000.0
2007-10-25 04:13:00,86.229,86.229,86.202,86.202,17600000.0
2007-10-25 04:14:00,86.193,86.193,86.152,86.152,11200000.0
2007-10-25 04:15:00,86.157,86.157,86.15,86.15,16000000.0
2007-10-25 04:16:00,86.149,86.149,86.122,86.129,14400000.0
2007-10-25 04:17:00,86.123,86.126,86.12,86.123,12800000.0
2007-10-25 04:18:00,86.126,86.126,86.098,86.098,11600000.0
2007-10-25 04:19:00,86.074,86.087,86.066,86.087,35200000.0
2007-10-25 04:20:00,86.073,86.11,86.068,86.106,11200000.0
2007-10-25 04:21:00,86.103,86.103,86.083,86.083,11200000.0
2007-10-25 04:22:00,86.097,86.097,86.088,86.091,12800000.0
2007-10-25 04:23:00,86.074,86.074,86.046,86.048,12800000.0
2007-10-25 04:24:00,86.027,86.027,86.007,86.026,16000000.0
2007-10-25 04:25:00,86.018,86.018,85.987,85.987,16000000.0
2007-10-25 04:26:00,85.973,85.98,85.973,85.973,12800000.0
2007-10-25 04:27:00,85.98,85.981,85.961,85.961,17600000.0
2007-10-25 04:28:00,85.959,85.982,85.959,85.981,12800000.0
2007-10-25 04:29:00,85.983,85.999,85.983,85.999,16000000.0
2007-10-25 04:30:00,85.988,85.991,85.927,85.989,11200000.0
2007-10-25 04:31:00,85.982,85.982,85.969,85.972,12800000.0
2007-10-25 04:32:00,85.98,85.984,85.976,85.982,17600000.0
2007-10-25 04:33:00,85.991,85.991,85.979,85.986,12800000.0
2007-10-25 04:34:00,85.987,85.988,85.973,85.973,14400000.0
2007-10-25 04:35:00,85.979,85.979,85.959,85.964,11200000.0
2007-10-25 04:36:00,85.978,85.978,85.971,85.976,11200000.0
2007-10-25 04:37:00,85.969,85.969,85.96,85.968,12200000.0
2007-10-25 04:38:00,85.939,85.984,85.939,85.966,16000000.0
2007-10-25 04:39:00,85.964,85.964,85.941,85.941,14400000.0
2007-10-25 04:40:00,85.926,85.94,85.926,85.934,12800000.0
2007-10-25 04:41:00,85.948,85.948,85.94,85.94,11200000.0
2007-10-25 04:42:00,85.947,85.954,85.944,85.944,11200000.0
2007-10-25 04:43:00,85.95,85.951,85.942,85.942,12800000.0
2007-10-25 04:44:00,85.946,85.949,85.939,85.948,17600000.0
2007-10-25 04:45:00,85.947,85.947,85.921,85.934,11200000.0
2007-10-25 04:46:00,85.921,85.926,85.917,85.926,12800000.0
2007-10-25 04:47:00,85.942,85.948,85.937,85.937,16000000.0
2007-10-25 04:48:00,85.921,85.94,85.921,85.94,11200000.0
2007-10-25 04:49:00,85.937,85.937,85.926,85.928,12800000.0
2007-10-25 04:50:00,85.909,85.913,85.9,85.904,17600000.0
2007-10-25 04:51:00,85.887,85.887,85.874,85.879,16000000.0
2007-10-25 04:52:00,85.885,85.891,85.885,85.887,12800000.0
2007-10-25 04:53:00,85.875,85.875,85.869,85.869,12800000.0
2007-10-25 04:54:00,85.871,85.889,85.869,85.886,33000000.0
2007-10-25 04:55:00,85.892,85.899,85.89,85.898,11200000.0
2007-10-25 04:56:00,85.901,85.922,85.901,85.922,16000000.0
2007-10-25 04:57:00,85.922,85.932,85.916,85.923,17000000.0
2007-10-25 04:58:00,85.919,85.93,85.919,85.93,14400000.0
2007-10-25 04:59:00,85.927,85.927,85.908,85.92,17600000.0
2007-10-25 05:00:00,85.897,85.918,85.897,85.911,17600000.0
2007-10-25 05:01:00,85.916,85.916,85.905,85.905,14400000.0
2007-10-25 05:02:00,85.896,85.921,85.896,85.918,17600000.0
2007-10-25 05:03:00,85.921,85.928,85.916,85.916,17600000.0
2007-10-25 05:04:00,85.918,85.925,85.914,85.919,13200000.0
2007-10-25 05:05:00,85.922,85.925,85.917,85.923,13200000.0
2007-10-25 05:06:00,85.93,85.946,85.93,85.945,10600000.0
2007-10-25 05:07:00,85.937,85.952,85.927,85.946,11200000.0
2007-10-25 05:08:00,85.955,85.959,85.944,85.944,11200000.0
2007-10-25 05:09:00,85.926,85.926,85.886,85.886,11200000.0
2007-10-25 05:10:00,85.87,85.881,85.87,85.881,12800000.0
2007-10-25 05:11:00,85.895,85.904,85.893,85.893,11200000.0
2007-10-25 05:12:00,85.887,85.91,85.887,85.904,17600000.0
2007-10-25 05:13:00,85.92,85.922,85.91,85.915,11200000.0
2007-10-25 05:14:00,85.915,85.919,85.91,85.915,16000000.0
2007-10-25 05:15:00,85.915,85.922,85.913,85.917,12800000.0
2007-10-25 05:16:00,85.92,85.92,85.902,85.902,15400000.0
2007-10-25 05:17:00,85.902,85.913,85.902,85.912,17600000.0
2007-10-25 05:18:00,85.909,85.909,85.892,85.908,11200000.0
2007-10-25 05:19:00,85.904,85.922,85.904,85.907,17600000.0
2007-10-25 05:20:00,85.905,85.916,85.892,85.892,12800000.0
2007-10-25 05:21:00,85.928,85.931,85.918,85.921,17600000.0
2007-10-25 05:22:00,85.895,85.911,85.892,85.898,25600000.0
2007-10-25 05:23:00,85.914,85.925,85.908,85.925,17600000.0
2007-10-25 05:24:00,85.916,85.936,85.916,85.932,12800000.0
2007-10-25 05:25:00,85.939,85.939,85.924,85.937,12800000.0
2007-10-25 05:26:00,85.93,85.935,85.911,85.911,11200000.0
2007-10-25 05:27:00,85.908,85.921,85.904,85.921,12800000.0
2007-10-25 05:28:00,85.909,85.911,85.904,85.904,11200000.0
2007-10-25 05:29:00,85.898,85.916,85.898,85.916,18000000.0
2007-10-25 05:30:00,85.91,85.919,85.903,85.905,16000000.0
2007-10-25 05:31:00,85.893,85.906,85.884,85.884,11200000.0
2007-10-25 05:32:00,85.878,85.883,85.869,85.869,12800000.0
2007-10-25 05:33:00,85.866,85.87,85.862,85.87,11200000.0
2007-10-25 05:34:00,85.867,85.867,85.847,85.849,16000000.0
2007-10-25 05:35:00,85.808,85.808,85.768,85.768,11200000.0
2007-10-25 05:36:00,85.771,85.783,85.768,85.783,12800000.0
2007-10-25 05:37:00,85.792,85.813,85.792,85.807,12800000.0
2007-10-25 05:38:00,85.778,85.783,85.767,85.767,11200000.0
2007-10-25 05:39:00,85.764,85.767,85.737,85.737,12800000.0
2007-10-25 05:40:00,85.772,85.785,85.772,85.778,11200000.0
2007-10-25 05:41:00,85.78,85.78,85.768,85.768,9600000.0
2007-10-25 05:42:00,85.748,85.748,85.671,85.741,8000000.0
2007-10-25 05:43:00,85.762,85.768,85.759,85.759,12800000.0
2007-10-25 05:44:00,85.744,85.744,85.735,85.735,14400000.0
2007-10-25 05:45:00,85.743,85.745,85.732,85.732,12800000.0
2007-10-25 05:46:00,85.729,85.733,85.716,85.716,13200000.0
2007-10-25 05:47:00,85.728,85.74,85.725,85.74,12800000.0
2007-10-25 05:48:00,85.729,85.729,85.71,85.71,11200000.0
2007-10-25 05:49:00,85.694,85.717,85.694,85.717,12800000.0
2007-10-25 05:50:00,85.726,85.729,85.716,85.723,12800000.0
2007-10-25 05:51:00,85.732,85.732,85.712,85.721,16000000.0
2007-10-25 05:52:00,85.723,85.738,85.723,85.735,16000000.0
2007-10-25 05:53:00,85.742,85.742,85.721,85.721,12800000.0
2007-10-25 05:54:00,85.729,85.734,85.726,85.73,11200000.0
2007-10-25 05:55:00,85.753,85.775,85.753,85.775,16000000.0
2007-10-25 05:56:00,85.777,85.786,85.777,85.78,17600000.0
2007-10-25 05:57:00,85.793,85.793,85.776,85.777,11200000.0
2007-10-25 05:58:00,85.773,85.773,85.762,85.762,11200000.0
2007-10-25 05:59:00,85.768,85.768,85.756,85.758,17600000.0
2007-10-25 06:00:00,85.758,85.775,85.758,85.769,12800000.0
2007-10-25 06:01:00,85.769,85.773,85.759,85.76,17000000.0
2007-10-25 06:02:00,85.757,85.76,85.754,85.754,17600000.0
2007-10-25 06:03:00,85.743,85.753,85.743,85.747,12800000.0
2007-10-25 06:04:00,85.743,85.744,85.724,85.732,12800000.0
2007-10-25 06:05:00,85.739,85.747,85.735,85.747,11600000.0
2007-10-25 06:06:00,85.742,85.743,85.736,85.743,11200000.0
2007-10-25 06:07:00,85.756,85.801,85.756,85.801,11200000.0
2007-10-25 06:08:00,85.801,85.81,85.801,85.807,17000000.0
2007-10-25 06:09:00,85.801,85.807,85.788,85.807,12800000.0
2007-10-25 06:10:00,85.791,85.806,85.791,85.8,11200000.0
2007-10-25 06:11:00,85.81,85.81,85.797,85.797,35200000.0
2007-10-25 06:12:00,85.814,85.814,85.807,85.807,11200000.0
2007-10-25 06:13:00,85.8,85.811,85.793,85.794,14400000.0
2007-10-25 06:14:00,85.816,85.823,85.812,85.816,17600000.0
2007-10-25 06:15:00,85.821,85.829,85.816,85.828,12800000.0
2007-10-25 06:16:00,85.825,85.841,85.824,85.841,14400000.0
2007-10-25 06:17:00,85.841,85.851,85.824,85.851,14400000.0
2007-10-25 06:18:00,85.833,85.864,85.774,85.864,10600000.0
2007-10-25 06:19:00,85.877,85.895,85.877,85.895,11200000.0
2007-10-25 06:20:00,85.906,85.906,85.889,85.889,12800000.0
2007-10-25 06:21:00,85.785,85.871,85.785,85.852,12800000.0
2007-10-25 06:22:00,85.857,85.876,85.857,85.862,16000000.0
2007-10-25 06:23:00,85.883,85.895,85.883,85.892,11200000.0
2007-10-25 06:24:00,85.906,85.914,85.906,85.914,14400000.0
2007-10-25 06:25:00,85.915,85.941,85.915,85.938,17600000.0
2007-10-25 06:26:00,85.923,85.929,85.916,85.924,11200000.0
2007-10-25 06:27:00,85.917,85.926,85.915,85.926,14400000.0
2007-10-25 06:28:00,85.916,85.924,85.89,85.89,16000000.0
2007-10-25 06:29:00,85.887,85.888,85.88,85.882,12800000.0
2007-10-25 06:30:00,85.876,85.878,85.867,85.868,27200000.0
2007-10-25 06:31:00,85.861,85.861,85.842,85.854,11200000.0
2007-10-25 06:32:00,85.855,85.866,85.853,85.866,22400000.0
2007-10-25 06:33:00,85.857,85.862,85.848,85.848,23400000.0
2007-10-25 06:34:00,85.833,85.833,85.809,85.819,17600000.0
2007-10-25 06:35:00,85.788,85.802,85.788,85.792,11200000.0
2007-10-25 06:36:00,85.782,85.784,85.771,85.784,12800000.0
2007-10-25 06:37:00,85.769,85.769,85.743,85.743,12800000.0
2007-10-25 06:38:00,85.746,85.753,85.746,85.747,17600000.0
2007-10-25 06:39:00,85.741,85.755,85.717,85.717,14400000.0
2007-10-25 06:40:00,85.767,85.778,85.762,85.776,11200000.0
2007-10-25 06:41:00,85.775,85.786,85.768,85.786,11200000.0
2007-10-25 06:42:00,85.786,85.789,85.783,85.786,14400000.0
2007-10-25 06:43:00,85.783,85.792,85.783,85.791,19200000.0
2007-10-25 06:44:00,85.793,85.793,85.784,85.792,10600000.0
2007-10-25 06:45:00,85.789,85.789,85.762,85.772,12800000.0
2007-10-25 06:46:00,85.765,85.773,85.763,85.765,16000000.0
2007-10-25 06:47:00,85.787,85.797,85.784,85.797,12800000.0
2007-10-25 06:48:00,85.799,85.799,85.779,85.792,12800000.0
2007-10-25 06:49:00,85.806,85.806,85.781,85.789,12800000.0
2007-10-25 06:50:00,85.813,85.819,85.805,85.816,14800000.0
2007-10-25 06:51:00,85.801,85.803,85.795,85.803,16000000.0
2007-10-25 06:52:00,85.794,85.803,85.785,85.803,14400000.0
2007-10-25 06:53:00,85.815,85.815,85.805,85.805,11200000.0
2007-10-25 06:54:00,85.81,85.821,85.798,85.806,12200000.0
2007-10-25 06:55:00,85.814,85.818,85.81,85.815,16000000.0
2007-10-25 06:56:00,85.815,85.83,85.812,85.83,12800000.0
2007-10-25 06:57:00,85.831,85.835,85.828,85.833,16000000.0
2007-10-25 06:58:00,85.845,85.854,85.829,85.83,11200000.0
2007-10-25 06:59:00,85.816,85.828,85.803,85.828,17600000.0
2007-10-25 07:00:00,85.836,85.844,85.834,85.844,11200000.0
2007-10-25 07:01:00,85.847,85.858,85.842,85.846,16000000.0
2007-10-25 07:02:00,85.849,85.853,85.844,85.844,12800000.0
2007-10-25 07:03:00,85.853,85.853,85.835,85.836,12800000.0
2007-10-25 07:04:00,85.824,85.824,85.803,85.815,11200000.0
2007-10-25 07:05:00,85.814,85.827,85.814,85.827,11200000.0
2007-10-25 07:06:00,85.835,85.841,85.835,85.84,16000000.0
2007-10-25 07:07:00,85.832,85.845,85.832,85.835,11200000.0
2007-10-25 07:08:00,85.837,85.848,85.837,85.848,28800000.0
2007-10-25 07:09:00,85.843,85.847,85.837,85.847,14400000.0
2007-10-25 07:10:00,85.853,85.873,85.853,85.873,11200000.0
2007-10-25 07:11:00,85.874,85.874,85.853,85.858,17600000.0
2007-10-25 07:12:00,85.835,85.849,85.835,85.839,12800000.0
2007-10-25 07:13:00,85.841,85.844,85.827,85.827,13800000.0
2007-10-25 07:14:00,85.821,85.821,85.81,85.813,12800000.0
2007-10-25 07:15:00,85.807,85.811,85.803,85.804,11200000.0
2007-10-25 07:16:00,85.789,85.8,85.789,85.8,14400000.0
2007-10-25 07:17:00,85.803,85.818,85.803,85.812,11200000.0
2007-10-25 07:18:00,85.819,85.822,85.815,85.822,14400000.0
2007-10-25 07:19:00,85.835,85.835,85.818,85.818,10600000.0
2007-10-25 07:20:00,85.833,85.842,85.833,85.842,14800000.0
2007-10-25 07:21:00,85.833,85.843,85.831,85.831,12800000.0
2007-10-25 07:22:00,85.835,85.869,85.834,85.869,8000000.0
2007-10-25 07:23:00,85.876,85.878,85.862,85.87,16000000.0
2007-10-25 07:24:00,85.866,85.868,85.863,85.868,11200000.0
2007-10-25 07:25:00,85.857,85.869,85.857,85.866,11200000.0
2007-10-25 07:26:00,85.871,85.872,85.861,85.865,12800000.0
2007-10-25 07:27:00,85.859,85.861,85.846,85.861,11200000.0
2007-10-25 07:28:00,85.861,85.866,85.855,85.866,12800000.0
2007-10-25 07:29:00,85.868,85.883,85.868,85.868,27200000.0
2007-10-25 07:30:00,85.859,85.865,85.85,85.85,12800000.0
2007-10-25 07:31:00,85.832,85.832,85.811,85.832,11200000.0
2007-10-25 07:32:00,85.792,85.831,85.792,85.831,12800000.0
2007-10-25 07:33:00,85.834,85.855,85.834,85.848,16000000.0
2007-10-25 07:34:00,85.852,85.863,85.852,85.859,11200000.0
2007-10-25 07:35:00,85.865,85.875,85.865,85.874,16000000.0
2007-10-25 07:36:00,85.878,85.888,85.869,85.869,12800000.0
2007-10-25 07:37:00,85.867,85.871,85.861,85.861,14400000.0
2007-10-25 07:38:00,85.866,85.87,85.852,85.856,16000000.0
2007-10-25 07:39:00,85.855,85.855,85.84,85.844,19200000.0
2007-10-25 07:40:00,85.859,85.865,85.859,85.865,11200000.0
2007-10-25 07:41:00,85.85,85.865,85.846,85.865,11200000.0
2007-10-25 07:42:00,85.866,85.869,85.849,85.869,33600000.0
2007-10-25 07:43:00,85.875,85.89,85.875,85.89,28800000.0
2007-10-25 07:44:00,85.896,85.909,85.886,85.886,18000000.0
2007-10-25 07:45:00,85.892,85.897,85.833,85.896,14200000.0
2007-10-25 07:46:00,85.901,85.91,85.896,85.909,27200000.0
2007-10-25 07:47:00,85.904,85.911,85.901,85.911,11200000.0
2007-10-25 07:48:00,85.902,85.919,85.902,85.919,11200000.0
2007-10-25 07:49:00,85.912,85.912,85.883,85.883,8000000.0
2007-10-25 07:50:00,85.906,85.908,85.9,85.903,11200000.0
2007-10-25 07:51:00,85.884,85.9,85.883,85.891,37800000.0
2007-10-25 07:52:00,85.904,85.91,85.895,85.905,17600000.0
2007-10-25 07:53:00,85.918,85.918,85.909,85.911,11200000.0
2007-10-25 07:54:00,85.918,85.927,85.903,85.927,12800000.0
2007-10-25 07:55:00,85.937,85.942,85.927,85.927,30400000.0
2007-10-25 07:56:00,85.934,85.939,85.929,85.93,16000000.0
2007-10-25 07:57:00,85.938,85.938,85.923,85.93,17600000.0
2007-10-25 07:58:00,85.929,85.937,85.926,85.937,11200000.0
2007-10-25 07:59:00,85.936,85.936,85.914,85.914,17000000.0
2007-10-25 08:00:00,85.916,85.92,85.916,85.917,12800000.0
2007-10-25 08:01:00,85.911,85.913,85.899,85.913,11600000.0
2007-10-25 08:02:00,85.92,85.927,85.916,85.925,12200000.0
2007-10-25 08:03:00,85.929,85.95,85.929,85.947,16000000.0
2007-10-25 08:04:00,85.966,85.966,85.949,85.953,11200000.0
2007-10-25 08:05:00,85.95,85.952,85.933,85.933,12800000.0
2007-10-25 08:06:00,85.935,85.937,85.93,85.937,12800000.0
2007-10-25 08:07:00,85.935,85.944,85.924,85.93,16000000.0
2007-10-25 08:08:00,85.925,85.93,85.921,85.927,12800000.0
2007-10-25 08:09:00,85.938,85.938,85.929,85.929,12800000.0
2007-10-25 08:10:00,85.938,85.964,85.938,85.964,30800000.0
2007-10-25 08:11:00,85.971,85.978,85.954,85.972,12800000.0
2007-10-25 08:12:00,85.982,85.982,85.973,85.975,17600000.0
2007-10-25 08:13:00,85.981,85.987,85.981,85.985,14400000.0
2007-10-25 08:14:00,86.012,86.016,86.009,86.014,16000000.0
2007-10-25 08:15:00,86.001,86.012,85.996,86.002,10600000.0
2007-10-25 08:16:00,86.028,86.032,86.028,86.032,3200000.0
2007-10-25 08:17:00,86.046,86.071,86.046,86.066,11200000.0
2007-10-25 08:18:00,86.086,86.086,86.074,86.075,11200000.0
2007-10-25 08:19:00,86.075,86.086,86.07,86.074,11200000.0
2007-10-25 08:20:00,86.083,86.095,86.083,86.087,12800000.0
2007-10-25 08:21:00,86.099,86.104,86.096,86.099,11200000.0
2007-10-25 08:22:00,86.101,86.103,86.094,86.094,11200000.0
2007-10-25 08:23:00,86.101,86.105,86.094,86.097,15400000.0
2007-10-25 08:24:00,86.093,86.107,86.092,86.098,17600000.0
2007-10-25 08:25:00,86.092,86.093,86.084,86.084,12800000.0
2007-10-25 08:26:00,86.096,86.096,86.077,86.077,13200000.0
2007-10-25 08:27:00,86.08,86.109,86.08,86.109,11200000.0
2007-10-25 08:28:00,86.14,86.178,86.14,86.178,12800000.0
2007-10-25 08:29:00,86.218,86.261,86.218,86.261,11200000.0
2007-10-25 08:30:00,86.272,86.272,86.229,86.229,12800000.0
2007-10-25 08:31:00,86.192,86.205,86.186,86.196,12800000.0
2007-10-25 08:32:00,86.19,86.19,86.171,86.185,13800000.0
2007-10-25 08:33:00,86.207,86.222,86.206,86.21,41600000.0
2007-10-25 08:34:00,86.21,86.211,86.202,86.209,11600000.0
2007-10-25 08:35:00,86.188,86.188,86.159,86.159,48400000.0
2007-10-25 08:36:00,86.162,86.163,86.148,86.158,16000000.0
2007-10-25 08:37:00,86.149,86.152,86.133,86.152,14400000.0
2007-10-25 08:38:00,86.141,86.152,86.141,86.144,17600000.0
2007-10-25 08:39:00,86.157,86.216,86.157,86.216,14400000.0
2007-10-25 08:40:00,86.217,86.232,86.217,86.232,11200000.0
2007-10-25 08:41:00,86.23,86.23,86.163,86.163,32000000.0
2007-10-25 08:42:00,86.18,86.197,86.179,86.183,13800000.0
2007-10-25 08:43:00,86.177,86.179,86.142,86.162,12800000.0
2007-10-25 08:44:00,86.164,86.164,86.136,86.137,16000000.0
2007-10-25 08:45:00,86.129,86.139,86.129,86.134,12800000.0
2007-10-25 08:46:00,86.099,86.099,86.062,86.062,12800000.0
2007-10-25 08:47:00,86.052,86.057,86.046,86.054,24000000.0
2007-10-25 08:48:00,86.009,86.012,85.996,86.012,11200000.0
2007-10-25 08:49:00,86.03,86.061,86.03,86.058,17600000.0
2007-10-25 08:50:00,86.051,86.051,86.014,86.014,12800000.0
2007-10-25 08:51:00,86.019,86.048,86.019,86.048,22400000.0
2007-10-25 08:52:00,86.049,86.051,86.043,86.049,34000000.0
2007-10-25 08:53:00,86.047,86.047,86.027,86.027,56000000.0
2007-10-25 08:54:00,86.021,86.028,86.021,86.024,22400000.0
2007-10-25 08:55:00,86.027,86.036,85.994,85.994,17600000.0
2007-10-25 08:56:00,85.984,86.0,85.984,86.0,14400000.0
2007-10-25 08:57:00,86.007,86.02,86.005,86.005,43200000.0
2007-10-25 08:58:00,86.0,86.027,86.0,86.027,19600000.0
2007-10-25 08:59:00,86.05,86.089,86.05,86.089,14800000.0
2007-10-25 09:00:00,86.088,86.088,86.073,86.079,31400000.0
2007-10-25 09:01:00,86.068,86.084,86.067,86.067,31400000.0
2007-10-25 09:02:00,86.065,86.069,86.055,86.055,19600000.0
2007-10-25 09:03:00,86.059,86.115,86.059,86.115,16400000.0
2007-10-25 09:04:00,86.119,86.13,86.101,86.101,22400000.0
2007-10-25 09:05:00,86.106,86.106,86.093,86.096,18600000.0
2007-10-25 09:06:00,86.099,86.122,86.099,86.122,30400000.0
2007-10-25 09:07:00,86.142,86.144,86.132,86.142,19200000.0
2007-10-25 09:08:00,86.151,86.151,86.123,86.131,12800000.0
2007-10-25 09:09:00,86.136,86.148,86.132,86.148,46400000.0
2007-10-25 09:10:00,86.141,86.143,86.123,86.143,24000000.0
2007-10-25 09:11:00,86.146,86.157,86.146,86.157,29200000.0
2007-10-25 09:12:00,86.165,86.206,86.165,86.201,14400000.0
2007-10-25 09:13:00,86.223,86.223,86.187,86.187,12800000.0
2007-10-25 09:14:00,86.156,86.158,86.138,86.158,12800000.0
2007-10-25 09:15:00,86.151,86.2,86.151,86.2,30400000.0
2007-10-25 09:16:00,86.207,86.207,86.186,86.186,49600000.0
2007-10-25 09:17:00,86.173,86.173,86.161,86.173,78400000.0
2007-10-25 09:18:00,86.164,86.164,86.145,86.146,72000000.0
2007-10-25 09:19:00,86.151,86.151,86.138,86.151,65000000.0
2007-10-25 09:20:00,86.146,86.163,86.146,86.156,76800000.0
2007-10-25 09:21:00,86.155,86.155,86.139,86.139,49600000.0
2007-10-25 09:22:00,86.153,86.16,86.15,86.152,36800000.0
2007-10-25 09:23:00,86.159,86.159,86.14,86.14,68800000.0
2007-10-25 09:24:00,86.137,86.149,86.133,86.149,42600000.0
2007-10-25 09:25:00,86.152,86.163,86.152,86.162,19200000.0
2007-10-25 09:26:00,86.165,86.165,86.16,86.16,32000000.0
2007-10-25 09:27:00,86.156,86.185,86.156,86.185,69800000.0
2007-10-25 09:28:00,86.182,86.182,86.165,86.169,11200000.0
2007-10-25 09:29:00,86.169,86.176,86.163,86.165,36800000.0
2007-10-25 09:30:00,86.159,86.159,86.151,86.153,25000000.0
2007-10-25 09:31:00,86.154,86.154,86.133,86.133,12800000.0
2007-10-25 09:32:00,86.135,86.141,86.134,86.134,33600000.0
2007-10-25 09:33:00,86.129,86.132,86.121,86.122,30400000.0
2007-10-25 09:34:00,86.109,86.115,86.091,86.091,33600000.0
2007-10-25 09:35:00,86.066,86.106,86.066,86.106,52800000.0
2007-10-25 09:36:00,86.111,86.113,86.098,86.113,46400000.0
2007-10-25 09:37:00,86.119,86.164,86.119,86.164,33600000.0
2007-10-25 09:38:00,86.148,86.155,86.146,86.155,12800000.0
2007-10-25 09:39:00,86.184,86.21,86.184,86.207,42600000.0
2007-10-25 09:40:00,86.199,86.211,86.197,86.201,45800000.0
2007-10-25 09:41:00,86.188,86.193,86.185,86.186,30400000.0
2007-10-25 09:42:00,86.168,86.178,86.165,86.173,43200000.0
2007-10-25 09:43:00,86.177,86.177,86.164,86.173,56000000.0
2007-10-25 09:44:00,86.177,86.184,86.173,86.178,30400000.0
2007-10-25 09:45:00,86.154,86.154,86.125,86.125,19200000.0
2007-10-25 09:46:00,86.117,86.122,86.106,86.122,27200000.0
2007-10-25 09:47:00,86.123,86.123,86.116,86.12,12800000.0
2007-10-25 09:48:00,86.126,86.128,86.119,86.125,12800000.0
2007-10-25 09:49:00,86.131,86.142,86.124,86.136,15400000.0
2007-10-25 09:50:00,86.139,86.139,86.12,86.123,34000000.0
2007-10-25 09:51:00,86.113,86.119,86.103,86.118,85200000.0
2007-10-25 09:52:00,86.101,86.118,86.101,86.118,11200000.0
2007-10-25 09:53:00,86.114,86.121,86.11,86.112,30400000.0
2007-10-25 09:54:00,86.117,86.118,86.106,86.114,12800000.0
2007-10-25 09:55:00,86.118,86.128,86.118,86.121,33600000.0
2007-10-25 09:56:00,86.142,86.167,86.142,86.16,36800000.0
2007-10-25 09:57:00,86.165,86.175,86.165,86.175,23800000.0
2007-10-25 09:58:00,86.168,86.178,86.168,86.173,31400000.0
2007-10-25 09:59:00,86.176,86.197,86.176,86.197,52000000.0
2007-10-25 10:00:00,86.196,86.196,86.183,86.184,62800000.0
2007-10-25 10:01:00,86.186,86.204,86.186,86.186,18000000.0
2007-10-25 10:02:00,86.18,86.187,86.175,86.179,36800000.0
2007-10-25 10:03:00,86.196,86.211,86.195,86.206,44800000.0
2007-10-25 10:04:00,86.213,86.233,86.213,86.233,38800000.0
2007-10-25 10:05:00,86.25,86.258,86.245,86.258,38400000.0
2007-10-25 10:06:00,86.273,86.294,86.271,86.291,33600000.0
2007-10-25 10:07:00,86.299,86.307,86.299,86.305,43200000.0
2007-10-25 10:08:00,86.314,86.339,86.314,86.336,49600000.0
2007-10-25 10:09:00,86.332,86.341,86.32,86.34,12800000.0
2007-10-25 10:10:00,86.372,86.411,86.372,86.411,46400000.0
2007-10-25 10:11:00,86.433,86.433,86.398,86.398,57000000.0
2007-10-25 10:12:00,86.384,86.394,86.384,86.387,57400000.0
2007-10-25 10:13:00,86.384,86.389,86.376,86.376,41600000.0
2007-10-25 10:14:00,86.367,86.375,86.367,86.375,29800000.0
2007-10-25 10:15:00,86.365,86.373,86.351,86.373,30400000.0
2007-10-25 10:16:00,86.357,86.365,86.345,86.365,17600000.0
2007-10-25 10:17:00,86.35,86.35,86.332,86.332,12800000.0
2007-10-25 10:18:00,86.325,86.337,86.306,86.306,12200000.0
2007-10-25 10:19:00,86.28,86.282,86.27,86.278,75000000.0
2007-10-25 10:20:00,86.279,86.282,86.273,86.277,15400000.0
2007-10-25 10:21:00,86.27,86.27,86.249,86.249,35200000.0
2007-10-25 10:22:00,86.246,86.256,86.241,86.241,16000000.0
2007-10-25 10:23:00,86.23,86.237,86.228,86.237,33600000.0
2007-10-25 10:24:00,86.254,86.27,86.254,86.269,43200000.0
2007-10-25 10:25:00,86.273,86.287,86.271,86.286,64000000.0
2007-10-25 10:26:00,86.286,86.286,86.253,86.253,36800000.0
2007-10-25 10:27:00,86.233,86.233,86.211,86.211,52200000.0
2007-10-25 10:28:00,86.201,86.224,86.201,86.224,88000000.0
2007-10-25 10:29:00,86.208,86.211,86.194,86.194,17600000.0
2007-10-25 10:30:00,86.193,86.201,86.188,86.198,27200000.0
2007-10-25 10:31:00,86.206,86.215,86.206,86.211,32000000.0
2007-10-25 10:32:00,86.217,86.233,86.217,86.233,45800000.0
2007-10-25 10:33:00,86.234,86.243,86.233,86.235,35200000.0
2007-10-25 10:34:00,86.228,86.228,86.203,86.214,17600000.0
2007-10-25 10:35:00,86.214,86.226,86.209,86.226,12800000.0
2007-10-25 10:36:00,86.232,86.246,86.232,86.239,10600000.0
2007-10-25 10:37:00,86.253,86.255,86.244,86.244,19200000.0
2007-10-25 10:38:00,86.251,86.252,86.244,86.246,28800000.0
2007-10-25 10:39:00,86.244,86.254,86.244,86.254,16400000.0
2007-10-25 10:40:00,86.259,86.259,86.25,86.25,24000000.0
2007-10-25 10:41:00,86.255,86.258,86.245,86.246,57000000.0
2007-10-25 10:42:00,86.246,86.257,86.246,86.257,38400000.0
2007-10-25 10:43:00,86.258,86.288,86.258,86.288,17600000.0
2007-10-25 10:44:00,86.307,86.307,86.297,86.297,19200000.0
2007-10-25 10:45:00,86.298,86.315,86.298,86.315,22400000.0
2007-10-25 10:46:00,86.348,86.348,86.338,86.338,28800000.0
2007-10-25 10:47:00,86.348,86.349,86.342,86.343,26000000.0
2007-10-25 10:48:00,86.342,86.342,86.334,86.334,38400000.0
2007-10-25 10:49:00,86.335,86.341,86.328,86.337,25000000.0
2007-10-25 10:50:00,86.336,86.352,86.336,86.352,59200000.0
2007-10-25 10:51:00,86.352,86.37,86.351,86.365,68800000.0
2007-10-25 10:52:00,86.375,86.375,86.341,86.341,35200000.0
2007-10-25 10:53:00,86.349,86.376,86.349,86.376,59200000.0
2007-10-25 10:54:00,86.372,86.372,86.333,86.341,53800000.0
2007-10-25 10:55:00,86.349,86.36,86.347,86.36,41600000.0
2007-10-25 10:56:00,86.357,86.359,86.342,86.357,44800000.0
2007-10-25 10:57:00,86.348,86.35,86.339,86.344,33600000.0
2007-10-25 10:58:00,86.318,86.343,86.318,86.33,40000000.0
2007-10-25 10:59:00,86.332,86.337,86.311,86.311,49000000.0
2007-10-25 11:00:00,86.336,86.341,86.328,86.328,51200000.0
2007-10-25 11:01:00,86.328,86.33,86.304,86.304,13200000.0
2007-10-25 11:02:00,86.293,86.293,86.283,86.283,19200000.0
2007-10-25 11:03:00,86.284,86.33,86.284,86.33,36800000.0
2007-10-25 11:04:00,86.325,86.325,86.303,86.303,27200000.0
2007-10-25 11:05:00,86.315,86.315,86.299,86.299,11200000.0
2007-10-25 11:06:00,86.294,86.304,86.292,86.293,30400000.0
2007-10-25 11:07:00,86.296,86.305,86.295,86.302,46400000.0
2007-10-25 11:08:00,86.311,86.311,86.298,86.308,32000000.0
2007-10-25 11:09:00,86.322,86.343,86.322,86.34,75200000.0
2007-10-25 11:10:00,86.346,86.359,86.331,86.359,36800000.0
2007-10-25 11:11:00,86.382,86.398,86.382,86.39,53200000.0
2007-10-25 11:12:00,86.398,86.398,86.375,86.379,70400000.0
2007-10-25 11:13:00,86.37,86.383,86.357,86.362,12800000.0
2007-10-25 11:14:00,86.38,86.38,86.34,86.34,57000000.0
2007-10-25 11:15:00,86.33,86.33,86.306,86.314,11200000.0
2007-10-25 11:16:00,86.314,86.315,86.298,86.299,17000000.0
2007-10-25 11:17:00,86.292,86.308,86.284,86.308,53800000.0
2007-10-25 11:18:00,86.308,86.308,86.294,86.3,73000000.0
2007-10-25 11:19:00,86.295,86.301,86.287,86.293,55400000.0
2007-10-25 11:20:00,86.297,86.305,86.294,86.301,34600000.0
2007-10-25 11:21:00,86.301,86.301,86.285,86.297,40400000.0
2007-10-25 11:22:00,86.277,86.291,86.259,86.259,41600000.0
2007-10-25 11:23:00,86.262,86.27,86.259,86.27,51000000.0
2007-10-25 11:24:00,86.269,86.27,86.26,86.269,53600000.0
2007-10-25 11:25:00,86.257,86.261,86.243,86.243,35200000.0
2007-10-25 11:26:00,86.25,86.272,86.25,86.272,27200000.0
2007-10-25 11:27:00,86.277,86.277,86.258,86.267,12800000.0
2007-10-25 11:28:00,86.264,86.289,86.264,86.289,41000000.0
2007-10-25 11:29:00,86.3,86.308,86.299,86.306,42000000.0
2007-10-25 11:30:00,86.31,86.348,86.31,86.346,11200000.0
2007-10-25 11:31:00,86.338,86.338,86.284,86.284,26600000.0
2007-10-25 11:32:00,86.288,86.307,86.288,86.305,35200000.0
2007-10-25 11:33:00,86.31,86.355,86.31,86.355,17600000.0
2007-10-25 11:34:00,86.342,86.342,86.322,86.322,33600000.0
2007-10-25 11:35:00,86.312,86.317,86.303,86.311,17600000.0
2007-10-25 11:36:00,86.296,86.314,86.292,86.298,43200000.0
2007-10-25 11:37:00,86.287,86.294,86.283,86.283,41600000.0
2007-10-25 11:38:00,86.281,86.286,86.279,86.283,27600000.0
2007-10-25 11:39:00,86.284,86.293,86.278,86.293,11200000.0
2007-10-25 11:40:00,86.3,86.315,86.3,86.315,22400000.0
2007-10-25 11:41:00,86.309,86.315,86.307,86.313,38400000.0
2007-10-25 11:42:00,86.317,86.325,86.308,86.308,38800000.0
2007-10-25 11:43:00,86.3,86.3,86.286,86.294,17600000.0
2007-10-25 11:44:00,86.296,86.307,86.29,86.295,59200000.0
2007-10-25 11:45:00,86.297,86.307,86.297,86.303,49600000.0
2007-10-25 11:46:00,86.324,86.334,86.324,86.327,11200000.0
2007-10-25 11:47:00,86.324,86.335,86.324,86.335,56000000.0
2007-10-25 11:48:00,86.339,86.354,86.339,86.354,14400000.0
2007-10-25 11:49:00,86.363,86.393,86.363,86.393,41600000.0
2007-10-25 11:50:00,86.402,86.444,86.402,86.444,44800000.0
2007-10-25 11:51:00,86.463,86.463,86.45,86.452,45200000.0
2007-10-25 11:52:00,86.435,86.435,86.384,86.384,32000000.0
2007-10-25 11:53:00,86.377,86.386,86.377,86.379,35200000.0
2007-10-25 11:54:00,86.376,86.377,86.366,86.37,48000000.0
2007-10-25 11:55:00,86.359,86.378,86.359,86.378,44800000.0
2007-10-25 11:56:00,86.348,86.361,86.336,86.361,63400000.0
2007-10-25 11:57:00,86.363,86.363,86.352,86.362,22400000.0
2007-10-25 11:58:00,86.356,86.356,86.349,86.349,41600000.0
2007-10-25 11:59:00,86.346,86.348,86.339,86.339,50600000.0
2007-10-25 12:00:00,86.356,86.376,86.35,86.376,36800000.0
2007-10-25 12:01:00,86.395,86.431,86.395,86.43,19200000.0
2007-10-25 12:02:00,86.436,86.443,86.429,86.435,12800000.0
2007-10-25 12:03:00,86.447,86.452,86.438,86.443,51200000.0
2007-10-25 12:04:00,86.442,86.442,86.426,86.441,24000000.0
2007-10-25 12:05:00,86.44,86.466,86.44,86.465,28800000.0
2007-10-25 12:06:00,86.488,86.488,86.47,86.47,24000000.0
2007-10-25 12:07:00,86.459,86.464,86.452,86.452,20200000.0
2007-10-25 12:08:00,86.436,86.45,86.428,86.444,43200000.0
2007-10-25 12:09:00,86.441,86.447,86.432,86.447,11200000.0
2007-10-25 12:10:00,86.436,86.458,86.427,86.457,11200000.0
2007-10-25 12:11:00,86.453,86.454,86.443,86.445,27200000.0
2007-10-25 12:12:00,86.439,86.441,86.433,86.441,30400000.0
2007-10-25 12:13:00,86.438,86.438,86.418,86.418,14400000.0
2007-10-25 12:14:00,86.418,86.456,86.416,86.456,16000000.0
2007-10-25 12:15:00,86.463,86.471,86.461,86.466,27200000.0
2007-10-25 12:16:00,86.452,86.452,86.423,86.423,27200000.0
2007-10-25 12:17:00,86.424,86.449,86.424,86.441,43200000.0
2007-10-25 12:18:00,86.442,86.446,86.436,86.446,25600000.0
2007-10-25 12:19:00,86.452,86.473,86.452,86.473,35600000.0
2007-10-25 12:20:00,86.468,86.468,86.455,86.457,36200000.0
2007-10-25 12:21:00,86.453,86.468,86.453,86.453,59200000.0
2007-10-25 12:22:00,86.449,86.462,86.441,86.462,30400000.0
2007-10-25 12:23:00,86.468,86.528,86.468,86.516,32000000.0
2007-10-25 12:24:00,86.518,86.518,86.5,86.5,33600000.0
2007-10-25 12:25:00,86.488,86.494,86.47,86.48,22400000.0
2007-10-25 12:26:00,86.518,86.561,86.518,86.561,29800000.0
2007-10-25 12:27:00,86.577,86.582,86.515,86.515,30400000.0
2007-10-25 12:28:00,86.535,86.535,86.521,86.527,60800000.0
2007-10-25 12:29:00,86.424,86.584,86.412,86.475,115200000.0
2007-10-25 12:30:00,86.544,86.551,86.458,86.539,46400000.0
2007-10-25 12:31:00,86.521,86.528,86.516,86.516,69800000.0
2007-10-25 12:32:00,86.506,86.506,86.481,86.481,28200000.0
2007-10-25 12:33:00,86.468,86.47,86.455,86.468,40000000.0
2007-10-25 12:34:00,86.462,86.468,86.434,86.436,27200000.0
2007-10-25 12:35:00,86.442,86.442,86.431,86.431,25600000.0
2007-10-25 12:36:00,86.435,86.443,86.428,86.433,48000000.0
2007-10-25 12:37:00,86.44,86.451,86.436,86.451,14400000.0
2007-10-25 12:38:00,86.449,86.456,86.446,86.456,14400000.0
2007-10-25 12:39:00,86.471,86.476,86.464,86.471,24000000.0
2007-10-25 12:40:00,86.458,86.458,86.423,86.428,16000000.0
2007-10-25 12:41:00,86.426,86.426,86.416,86.423,22400000.0
2007-10-25 12:42:00,86.417,86.436,86.417,86.434,22400000.0
2007-10-25 12:43:00,86.434,86.441,86.416,86.43,36800000.0
2007-10-25 12:44:00,86.44,86.454,86.44,86.45,22400000.0
2007-10-25 12:45:00,86.453,86.463,86.453,86.462,34600000.0
2007-10-25 12:46:00,86.524,86.553,86.493,86.505,44800000.0
2007-10-25 12:47:00,86.523,86.523,86.504,86.511,12800000.0
2007-10-25 12:48:00,86.517,86.545,86.517,86.545,32000000.0
2007-10-25 12:49:00,86.543,86.543,86.52,86.522,40400000.0
2007-10-25 12:50:00,86.513,86.514,86.502,86.502,16000000.0
2007-10-25 12:51:00,86.506,86.517,86.497,86.517,22400000.0
2007-10-25 12:52:00,86.505,86.509,86.489,86.509,25000000.0
2007-10-25 12:53:00,86.517,86.544,86.517,86.544,11200000.0
2007-10-25 12:54:00,86.532,86.532,86.509,86.522,11200000.0
2007-10-25 12:55:00,86.51,86.532,86.51,86.515,24000000.0
2007-10-25 12:56:00,86.518,86.522,86.51,86.51,12800000.0
2007-10-25 12:57:00,86.507,86.518,86.496,86.518,27200000.0
2007-10-25 12:58:00,86.531,86.543,86.53,86.53,12800000.0
2007-10-25 12:59:00,86.53,86.536,86.525,86.536,14400000.0
2007-10-25 13:00:00,86.547,86.555,86.541,86.545,16000000.0
2007-10-25 13:01:00,86.54,86.54,86.53,86.539,17600000.0
2007-10-25 13:02:00,86.544,86.555,86.544,86.555,12800000.0
2007-10-25 13:03:00,86.544,86.555,86.533,86.535,12800000.0
2007-10-25 13:04:00,86.56,86.562,86.556,86.556,16000000.0
2007-10-25 13:05:00,86.55,86.55,86.532,86.54,12800000.0
2007-10-25 13:06:00,86.535,86.539,86.533,86.535,17600000.0
2007-10-25 13:07:00,86.529,86.568,86.529,86.568,12800000.0
2007-10-25 13:08:00,86.56,86.56,86.547,86.56,32000000.0
2007-10-25 13:09:00,86.579,86.579,86.557,86.578,28200000.0
2007-10-25 13:10:00,86.584,86.622,86.584,86.622,32000000.0
2007-10-25 13:11:00,86.633,86.661,86.633,86.661,19200000.0
2007-10-25 13:12:00,86.686,86.714,86.686,86.706,16000000.0
2007-10-25 13:13:00,86.73,86.734,86.723,86.724,11200000.0
2007-10-25 13:14:00,86.727,86.742,86.727,86.731,11200000.0
2007-10-25 13:15:00,86.728,86.766,86.728,86.766,11200000.0
2007-10-25 13:16:00,86.759,86.777,86.759,86.772,25000000.0
2007-10-25 13:17:00,86.781,86.792,86.781,86.788,13200000.0
2007-10-25 13:18:00,86.785,86.795,86.785,86.791,56000000.0
2007-10-25 13:19:00,86.796,86.82,86.796,86.811,14400000.0
2007-10-25 13:20:00,86.823,86.851,86.823,86.849,12800000.0
2007-10-25 13:21:00,86.864,86.895,86.864,86.895,56000000.0
2007-10-25 13:22:00,86.89,86.921,86.888,86.921,11200000.0
2007-10-25 13:23:00,86.913,86.917,86.907,86.917,13200000.0
2007-10-25 13:24:00,86.9,86.907,86.899,86.907,14400000.0
2007-10-25 13:25:00,86.909,86.923,86.909,86.917,33600000.0
2007-10-25 13:26:00,86.922,86.933,86.922,86.933,24000000.0
2007-10-25 13:27:00,86.924,86.924,86.911,86.911,40000000.0
2007-10-25 13:28:00,86.905,86.909,86.894,86.894,20800000.0
2007-10-25 13:29:00,86.877,86.877,86.858,86.865,22400000.0
2007-10-25 13:30:00,86.855,86.855,86.822,86.822,37200000.0
2007-10-25 13:31:00,86.814,86.814,86.793,86.805,11200000.0
2007-10-25 13:32:00,86.799,86.799,86.769,86.776,17600000.0
2007-10-25 13:33:00,86.766,86.766,86.737,86.737,12800000.0
2007-10-25 13:34:00,86.727,86.728,86.719,86.72,12800000.0
2007-10-25 13:35:00,86.723,86.726,86.709,86.714,12800000.0
2007-10-25 13:36:00,86.701,86.718,86.701,86.716,48000000.0
2007-10-25 13:37:00,86.718,86.734,86.718,86.731,24000000.0
2007-10-25 13:38:00,86.731,86.739,86.726,86.726,28800000.0
2007-10-25 13:39:00,86.724,86.736,86.717,86.717,25600000.0
2007-10-25 13:40:00,86.711,86.714,86.71,86.714,12800000.0
2007-10-25 13:41:00,86.715,86.715,86.708,86.708,15400000.0
2007-10-25 13:42:00,86.69,86.696,86.658,86.658,12800000.0
2007-10-25 13:43:00,86.66,86.68,86.66,86.671,25600000.0
2007-10-25 13:44:00,86.679,86.699,86.679,86.699,28800000.0
2007-10-25 13:45:00,86.704,86.726,86.704,86.726,12800000.0
2007-10-25 13:46:00,86.742,86.742,86.708,86.71,14400000.0
2007-10-25 13:47:00,86.692,86.698,86.688,86.693,27200000.0
2007-10-25 13:48:00,86.69,86.69,86.663,86.673,14400000.0
2007-10-25 13:49:00,86.684,86.693,86.684,86.687,33600000.0
2007-10-25 13:50:00,86.692,86.699,86.688,86.699,34000000.0
2007-10-25 13:51:00,86.699,86.711,86.699,86.699,16000000.0
2007-10-25 13:52:00,86.721,86.721,86.699,86.7,40000000.0
2007-10-25 13:53:00,86.697,86.697,86.682,86.695,36800000.0
2007-10-25 13:54:00,86.686,86.688,86.682,86.687,24000000.0
2007-10-25 13:55:00,86.687,86.687,86.679,86.679,11200000.0
2007-10-25 13:56:00,86.687,86.697,86.681,86.681,14400000.0
2007-10-25 13:57:00,86.682,86.682,86.668,86.675,14400000.0
2007-10-25 13:58:00,86.677,86.677,86.657,86.657,32000000.0
2007-10-25 13:59:00,86.65,86.662,86.65,86.658,48000000.0
2007-10-25 14:00:00,86.648,86.653,86.64,86.643,32000000.0
2007-10-25 14:01:00,86.637,86.641,86.632,86.641,14400000.0
2007-10-25 14:02:00,86.635,86.635,86.615,86.618,28800000.0
2007-10-25 14:03:00,86.601,86.601,86.581,86.582,14400000.0
2007-10-25 14:04:00,86.575,86.575,86.563,86.565,14400000.0
2007-10-25 14:05:00,86.552,86.563,86.552,86.563,25600000.0
2007-10-25 14:06:00,86.56,86.56,86.541,86.541,17600000.0
2007-10-25 14:07:00,86.531,86.545,86.527,86.545,12800000.0
2007-10-25 14:08:00,86.543,86.543,86.537,86.541,24000000.0
2007-10-25 14:09:00,86.548,86.559,86.542,86.548,10600000.0
2007-10-25 14:10:00,86.543,86.543,86.528,86.528,17600000.0
2007-10-25 14:11:00,86.547,86.569,86.547,86.562,12800000.0
2007-10-25 14:12:00,86.55,86.554,86.546,86.546,12800000.0
2007-10-25 14:13:00,86.541,86.547,86.528,86.536,24000000.0
2007-10-25 14:14:00,86.531,86.543,86.531,86.532,20800000.0
2007-10-25 14:15:00,86.531,86.543,86.522,86.53,33600000.0
2007-10-25 14:16:00,86.534,86.539,86.524,86.539,27200000.0
2007-10-25 14:17:00,86.534,86.546,86.523,86.523,10600000.0
2007-10-25 14:18:00,86.537,86.541,86.525,86.541,15400000.0
2007-10-25 14:19:00,86.531,86.547,86.531,86.547,40400000.0
2007-10-25 14:20:00,86.568,86.576,86.563,86.563,14400000.0
2007-10-25 14:21:00,86.577,86.599,86.576,86.599,33600000.0
2007-10-25 14:22:00,86.599,86.599,86.563,86.563,14400000.0
2007-10-25 14:23:00,86.571,86.578,86.563,86.578,17600000.0
2007-10-25 14:24:00,86.567,86.567,86.536,86.539,36800000.0
2007-10-25 14:25:00,86.512,86.512,86.457,86.457,12800000.0
2007-10-25 14:26:00,86.465,86.465,86.447,86.447,19200000.0
2007-10-25 14:27:00,86.456,86.461,86.454,86.461,11200000.0
2007-10-25 14:28:00,86.458,86.458,86.324,86.324,11200000.0
2007-10-25 14:29:00,86.322,86.343,86.322,86.335,12800000.0
2007-10-25 14:30:00,86.287,86.287,86.166,86.242,11200000.0
2007-10-25 14:31:00,86.277,86.326,86.229,86.32,16000000.0
2007-10-25 14:32:00,86.307,86.323,86.307,86.308,12800000.0
2007-10-25 14:33:00,86.316,86.316,86.267,86.271,17000000.0
2007-10-25 14:34:00,86.282,86.342,86.282,86.342,17600000.0
2007-10-25 14:35:00,86.367,86.367,86.35,86.361,11200000.0
2007-10-25 14:36:00,86.359,86.359,86.31,86.31,12200000.0
2007-10-25 14:37:00,86.319,86.319,86.303,86.303,12200000.0
2007-10-25 14:38:00,86.323,86.338,86.319,86.338,11200000.0
2007-10-25 14:39:00,86.329,86.339,86.323,86.337,17600000.0
2007-10-25 14:40:00,86.382,86.505,86.382,86.505,16000000.0
2007-10-25 14:41:00,86.553,86.567,86.551,86.561,11200000.0
2007-10-25 14:42:00,86.598,86.614,86.59,86.607,12800000.0
2007-10-25 14:43:00,86.599,86.625,86.594,86.622,17600000.0
2007-10-25 14:44:00,86.636,86.638,86.622,86.638,12800000.0
2007-10-25 14:45:00,86.64,86.651,86.635,86.651,12800000.0
2007-10-25 14:46:00,86.661,86.677,86.661,86.667,17600000.0
2007-10-25 14:47:00,86.67,86.7,86.67,86.7,12800000.0
2007-10-25 14:48:00,86.743,86.77,86.732,86.732,11200000.0
2007-10-25 14:49:00,86.696,86.733,86.696,86.697,16000000.0
2007-10-25 14:50:00,86.645,86.645,86.623,86.623,12800000.0
2007-10-25 14:51:00,86.599,86.607,86.589,86.607,17600000.0
2007-10-25 14:52:00,86.624,86.652,86.624,86.652,14400000.0
2007-10-25 14:53:00,86.68,86.744,86.68,86.744,11200000.0
2007-10-25 14:54:00,86.762,86.822,86.762,86.822,12800000.0
2007-10-25 14:55:00,86.869,86.888,86.869,86.876,11200000.0
2007-10-25 14:56:00,86.862,86.862,86.816,86.816,15400000.0
2007-10-25 14:57:00,86.782,86.801,86.77,86.801,13200000.0
2007-10-25 14:58:00,86.849,86.864,86.849,86.854,14800000.0
2007-10-25 14:59:00,86.844,86.844,86.819,86.82,12800000.0
2007-10-25 15:00:00,86.829,86.861,86.829,86.858,16000000.0
2007-10-25 15:01:00,86.871,86.896,86.871,86.892,17600000.0
2007-10-25 15:02:00,86.883,86.898,86.879,86.898,11200000.0
2007-10-25 15:03:00,86.922,86.944,86.922,86.944,11200000.0
2007-10-25 15:04:00,86.933,86.933,86.922,86.922,16000000.0
2007-10-25 15:05:00,86.905,86.917,86.883,86.883,12800000.0
2007-10-25 15:06:00,86.855,86.861,86.834,86.834,11600000.0
2007-10-25 15:07:00,86.854,86.878,86.852,86.878,11200000.0
2007-10-25 15:08:00,86.861,86.909,86.861,86.909,11200000.0
2007-10-25 15:09:00,86.915,86.915,86.903,86.907,14400000.0
2007-10-25 15:10:00,86.902,86.93,86.902,86.93,16000000.0
2007-10-25 15:11:00,86.934,86.945,86.926,86.945,11200000.0
2007-10-25 15:12:00,86.946,86.95,86.929,86.95,12800000.0
2007-10-25 15:13:00,86.949,86.949,86.926,86.929,12200000.0
2007-10-25 15:14:00,86.935,86.94,86.93,86.934,16400000.0
2007-10-25 15:15:00,86.926,86.945,86.924,86.932,17600000.0
2007-10-25 15:16:00,86.934,86.943,86.93,86.937,12800000.0
2007-10-25 15:17:00,86.942,86.957,86.934,86.934,14400000.0
2007-10-25 15:18:00,86.921,86.935,86.921,86.93,12800000.0
2007-10-25 15:19:00,86.918,86.918,86.889,86.91,16400000.0
2007-10-25 15:20:00,86.903,86.903,86.841,86.841,16000000.0
2007-10-25 15:21:00,86.842,86.858,86.762,86.858,17600000.0
2007-10-25 15:22:00,86.843,86.88,86.836,86.88,11200000.0
2007-10-25 15:23:00,86.874,86.874,86.849,86.856,11200000.0
2007-10-25 15:24:00,86.858,86.863,86.845,86.858,10600000.0
2007-10-25 15:25:00,86.84,86.842,86.83,86.842,12800000.0
2007-10-25 15:26:00,86.855,86.858,86.845,86.854,14400000.0
2007-10-25 15:27:00,86.836,86.844,86.83,86.835,12800000.0
2007-10-25 15:28:00,86.821,86.829,86.812,86.825,12800000.0
2007-10-25 15:29:00,86.826,86.826,86.815,86.817,17600000.0
2007-10-25 15:30:00,86.816,86.816,86.791,86.8,17600000.0
2007-10-25 15:31:00,86.787,86.787,86.731,86.731,12800000.0
2007-10-25 15:32:00,86.714,86.716,86.706,86.716,11200000.0
2007-10-25 15:33:00,86.72,86.726,86.702,86.702,11200000.0
2007-10-25 15:34:00,86.681,86.687,86.675,86.687,11200000.0
2007-10-25 15:35:00,86.668,86.672,86.653,86.656,12800000.0
2007-10-25 15:36:00,86.629,86.629,86.595,86.595,13800000.0
2007-10-25 15:37:00,86.606,86.606,86.538,86.538,15400000.0
2007-10-25 15:38:00,86.581,86.604,86.581,86.597,15400000.0
2007-10-25 15:39:00,86.605,86.638,86.601,86.601,14400000.0
2007-10-25 15:40:00,86.579,86.584,86.56,86.584,12800000.0
2007-10-25 15:41:00,86.595,86.626,86.595,86.626,16000000.0
2007-10-25 15:42:00,86.635,86.65,86.574,86.647,17600000.0
2007-10-25 15:43:00,86.676,86.692,86.675,86.675,12800000.0
2007-10-25 15:44:00,86.695,86.71,86.695,86.707,12200000.0
2007-10-25 15:45:00,86.705,86.709,86.696,86.709,12800000.0
2007-10-25 15:46:00,86.706,86.706,86.659,86.659,10600000.0
2007-10-25 15:47:00,86.67,86.67,86.652,86.652,11200000.0
2007-10-25 15:48:00,86.659,86.683,86.659,86.683,12800000.0
2007-10-25 15:49:00,86.67,86.687,86.67,86.68,11200000.0
2007-10-25 15:50:00,86.686,86.718,86.686,86.695,14400000.0
2007-10-25 15:51:00,86.679,86.679,86.66,86.66,11200000.0
2007-10-25 15:52:00,86.653,86.657,86.647,86.654,11200000.0
2007-10-25 15:53:00,86.65,86.662,86.65,86.654,12800000.0
2007-10-25 15:54:00,86.643,86.643,86.598,86.625,17000000.0
2007-10-25 15:55:00,86.63,86.631,86.62,86.623,17600000.0
2007-10-25 15:56:00,86.633,86.642,86.63,86.638,11200000.0
2007-10-25 15:57:00,86.641,86.657,86.636,86.636,14400000.0
2007-10-25 15:58:00,86.612,86.615,86.606,86.614,11200000.0
2007-10-25 15:59:00,86.589,86.595,86.588,86.589,11200000.0
2007-10-25 16:00:00,86.641,86.727,86.641,86.727,11200000.0
2007-10-25 16:01:00,86.665,86.671,86.66,86.671,11200000.0
2007-10-25 16:02:00,86.703,86.748,86.703,86.73,17600000.0
2007-10-25 16:03:00,86.752,86.762,86.742,86.742,12800000.0
2007-10-25 16:04:00,86.764,86.799,86.709,86.799,11200000.0
2007-10-25 16:05:00,86.845,86.995,86.845,86.995,14400000.0
2007-10-25 16:06:00,86.996,87.039,86.996,87.039,16000000.0
2007-10-25 16:07:00,87.015,87.015,86.951,86.951,11200000.0
2007-10-25 16:08:00,86.925,86.933,86.917,86.928,11200000.0
2007-10-25 16:09:00,86.92,86.92,86.878,86.878,12800000.0
2007-10-25 16:10:00,86.903,86.996,86.903,86.996,12800000.0
2007-10-25 16:11:00,87.014,87.063,87.014,87.063,11200000.0
2007-10-25 16:12:00,87.089,87.089,87.069,87.073,17600000.0
2007-10-25 16:13:00,87.065,87.065,87.045,87.056,11200000.0
2007-10-25 16:14:00,87.086,87.104,87.086,87.104,14400000.0
2007-10-25 16:15:00,87.101,87.101,87.091,87.091,11200000.0
2007-10-25 16:16:00,87.077,87.077,87.048,87.066,11200000.0
2007-10-25 16:17:00,87.084,87.109,87.084,87.108,17600000.0
2007-10-25 16:18:00,87.113,87.136,87.113,87.136,16000000.0
2007-10-25 16:19:00,87.15,87.168,87.149,87.165,11200000.0
2007-10-25 16:20:00,87.192,87.192,87.138,87.138,11200000.0
2007-10-25 16:21:00,87.119,87.119,87.097,87.097,10600000.0
2007-10-25 16:22:00,87.084,87.111,87.084,87.111,11200000.0
2007-10-25 16:23:00,87.098,87.098,87.039,87.039,12800000.0
2007-10-25 16:24:00,87.051,87.051,87.037,87.037,11200000.0
2007-10-25 16:25:00,87.018,87.029,87.012,87.012,12800000.0
2007-10-25 16:26:00,86.994,87.004,86.984,86.988,12800000.0
2007-10-25 16:27:00,86.993,87.024,86.993,87.021,17600000.0
2007-10-25 16:28:00,87.006,87.006,86.953,86.953,11200000.0
2007-10-25 16:29:00,86.957,86.969,86.948,86.969,14400000.0
2007-10-25 16:30:00,86.994,86.994,86.977,86.977,14400000.0
2007-10-25 16:31:00,86.984,86.984,86.96,86.96,14400000.0
2007-10-25 16:32:00,86.956,86.956,86.928,86.939,11200000.0
2007-10-25 16:33:00,86.95,86.95,86.939,86.943,14400000.0
2007-10-25 16:34:00,86.935,86.939,86.92,86.923,17600000.0
2007-10-25 16:35:00,86.925,86.954,86.925,86.954,12800000.0
2007-10-25 16:36:00,86.954,86.965,86.952,86.965,10600000.0
2007-10-25 16:37:00,86.956,86.962,86.947,86.955,12800000.0
2007-10-25 16:38:00,86.932,86.947,86.92,86.947,14400000.0
2007-10-25 16:39:00,86.965,86.967,86.949,86.955,12800000.0
2007-10-25 16:40:00,86.939,86.939,86.926,86.934,17600000.0
2007-10-25 16:41:00,86.943,86.951,86.941,86.951,12800000.0
2007-10-25 16:42:00,86.944,86.946,86.927,86.937,11200000.0
2007-10-25 16:43:00,86.944,86.947,86.94,86.943,12800000.0
2007-10-25 16:44:00,86.948,86.948,86.933,86.94,11200000.0
2007-10-25 16:45:00,86.956,86.971,86.956,86.97,11200000.0
2007-10-25 16:46:00,86.981,86.982,86.954,86.954,14400000.0
2007-10-25 16:47:00,86.939,86.956,86.939,86.94,17600000.0
2007-10-25 16:48:00,86.947,86.979,86.947,86.979,11200000.0
2007-10-25 16:49:00,86.977,86.979,86.967,86.976,12800000.0
2007-10-25 16:50:00,86.985,86.985,86.974,86.976,17600000.0
2007-10-25 16:51:00,87.0,87.008,86.947,86.947,11200000.0
2007-10-25 16:52:00,87.013,87.015,86.995,87.003,17600000.0
2007-10-25 16:53:00,87.006,87.006,86.99,86.994,17600000.0
2007-10-25 16:54:00,86.988,86.988,86.969,86.974,17600000.0
2007-10-25 16:55:00,86.965,86.965,86.946,86.946,14800000.0
2007-10-25 16:56:00,86.933,86.945,86.924,86.941,12800000.0
2007-10-25 16:57:00,86.934,86.957,86.934,86.957,16000000.0
2007-10-25 16:58:00,86.964,86.964,86.947,86.947,12800000.0
2007-10-25 16:59:00,86.942,86.976,86.942,86.976,12800000.0
2007-10-25 17:00:00,86.964,86.972,86.952,86.954,11200000.0
2007-10-25 17:01:00,86.942,86.967,86.858,86.964,12800000.0
2007-10-25 17:02:00,86.952,86.956,86.947,86.956,16000000.0
2007-10-25 17:03:00,86.932,86.932,86.899,86.899,18000000.0
2007-10-25 17:04:00,86.872,86.897,86.872,86.897,11200000.0
2007-10-25 17:05:00,86.883,86.883,86.871,86.878,17600000.0
2007-10-25 17:06:00,86.839,86.859,86.825,86.855,11200000.0
2007-10-25 17:07:00,86.865,86.877,86.865,86.875,11200000.0
2007-10-25 17:08:00,86.863,86.863,86.848,86.856,17600000.0
2007-10-25 17:09:00,86.856,86.874,86.856,86.865,15400000.0
2007-10-25 17:10:00,86.872,86.885,86.872,86.877,11200000.0
2007-10-25 17:11:00,86.891,86.891,86.878,86.881,12200000.0
2007-10-25 17:12:00,86.878,86.887,86.849,86.887,12800000.0
2007-10-25 17:13:00,86.895,86.895,86.839,86.839,12800000.0
2007-10-25 17:14:00,86.839,86.856,86.839,86.852,12800000.0
2007-10-25 17:15:00,86.853,86.853,86.807,86.807,12800000.0
2007-10-25 17:16:00,86.795,86.798,86.793,86.798,10600000.0
2007-10-25 17:17:00,86.799,86.802,86.792,86.799,11200000.0
2007-10-25 17:18:00,86.794,86.806,86.794,86.796,12800000.0
2007-10-25 17:19:00,86.774,86.8,86.774,86.8,16000000.0
2007-10-25 17:20:00,86.803,86.815,86.802,86.815,11200000.0
2007-10-25 17:21:00,86.824,86.824,86.801,86.823,12800000.0
2007-10-25 17:22:00,86.817,86.828,86.727,86.813,11200000.0
2007-10-25 17:23:00,86.802,86.809,86.791,86.791,10600000.0
2007-10-25 17:24:00,86.798,86.822,86.798,86.818,11200000.0
2007-10-25 17:25:00,86.827,86.827,86.818,86.822,11200000.0
2007-10-25 17:26:00,86.821,86.821,86.792,86.792,11200000.0
2007-10-25 17:27:00,86.802,86.802,86.788,86.802,17600000.0
2007-10-25 17:28:00,86.81,86.829,86.797,86.829,12800000.0
2007-10-25 17:29:00,86.838,86.856,86.831,86.831,12800000.0
2007-10-25 17:30:00,86.838,86.878,86.838,86.878,10600000.0
2007-10-25 17:31:00,86.912,86.925,86.905,86.91,12800000.0
2007-10-25 17:32:00,86.916,86.942,86.916,86.942,11200000.0
2007-10-25 17:33:00,86.955,86.968,86.955,86.965,12200000.0
2007-10-25 17:34:00,86.978,86.988,86.971,86.988,11200000.0
2007-10-25 17:35:00,86.983,87.001,86.983,86.995,12800000.0
2007-10-25 17:36:00,86.978,86.978,86.95,86.95,11200000.0
2007-10-25 17:37:00,86.931,86.945,86.928,86.936,11200000.0
2007-10-25 17:38:00,86.915,86.915,86.852,86.852,16400000.0
2007-10-25 17:39:00,86.856,86.861,86.844,86.846,17000000.0
2007-10-25 17:40:00,86.85,86.85,86.84,86.841,11200000.0
2007-10-25 17:41:00,86.852,86.877,86.845,86.877,11200000.0
2007-10-25 17:42:00,86.884,86.899,86.884,86.892,11200000.0
2007-10-25 17:43:00,86.882,86.9,86.882,86.9,12800000.0
2007-10-25 17:44:00,86.913,86.918,86.901,86.912,12800000.0
2007-10-25 17:45:00,86.937,86.951,86.937,86.951,11200000.0
2007-10-25 17:46:00,86.949,86.954,86.945,86.945,12800000.0
2007-10-25 17:47:00,86.95,86.95,86.932,86.932,12800000.0
2007-10-25 17:48:00,86.92,86.931,86.92,86.929,11200000.0
2007-10-25 17:49:00,86.928,86.93,86.919,86.93,17600000.0
2007-10-25 17:50:00,86.922,86.922,86.897,86.908,12800000.0
2007-10-25 17:51:00,86.911,86.911,86.905,86.905,11200000.0
2007-10-25 17:52:00,86.903,86.903,86.878,86.878,12800000.0
2007-10-25 17:53:00,86.85,86.85,86.828,86.828,16400000.0
2007-10-25 17:54:00,86.824,86.865,86.824,86.862,13800000.0
2007-10-25 17:55:00,86.88,86.884,86.774,86.858,11200000.0
2007-10-25 17:56:00,86.853,86.853,86.838,86.846,11200000.0
2007-10-25 17:57:00,86.834,86.834,86.802,86.818,16000000.0
2007-10-25 17:58:00,86.807,86.811,86.784,86.784,12800000.0
2007-10-25 17:59:00,86.762,86.768,86.749,86.767,11200000.0
2007-10-25 18:00:00,86.774,86.794,86.764,86.794,17000000.0
2007-10-25 18:01:00,86.791,86.791,86.676,86.752,17600000.0
2007-10-25 18:02:00,86.746,86.75,86.742,86.744,17600000.0
2007-10-25 18:03:00,86.743,86.747,86.736,86.747,14400000.0
2007-10-25 18:04:00,86.76,86.777,86.76,86.777,11200000.0
2007-10-25 18:05:00,86.803,86.803,86.766,86.766,12000000.0
2007-10-25 18:06:00,86.76,86.769,86.756,86.769,12800000.0
2007-10-25 18:07:00,86.753,86.753,86.737,86.752,11200000.0
2007-10-25 18:08:00,86.74,86.745,86.736,86.736,16000000.0
2007-10-25 18:09:00,86.729,86.738,86.729,86.738,16000000.0
2007-10-25 18:10:00,86.739,86.745,86.73,86.743,12800000.0
2007-10-25 18:11:00,86.74,86.743,86.723,86.728,11200000.0
2007-10-25 18:12:00,86.72,86.72,86.703,86.705,12800000.0
2007-10-25 18:13:00,86.71,86.714,86.706,86.712,11600000.0
2007-10-25 18:14:00,86.709,86.711,86.691,86.695,12800000.0
2007-10-25 18:15:00,86.688,86.722,86.688,86.722,12800000.0
2007-10-25 18:16:00,86.704,86.725,86.704,86.723,12800000.0
2007-10-25 18:17:00,86.719,86.719,86.702,86.702,16000000.0
2007-10-25 18:18:00,86.717,86.717,86.696,86.698,11200000.0
2007-10-25 18:19:00,86.71,86.713,86.694,86.708,14400000.0
2007-10-25 18:20:00,86.699,86.699,86.683,86.693,12800000.0
2007-10-25 18:21:00,86.703,86.709,86.689,86.709,11200000.0
2007-10-25 18:22:00,86.715,86.728,86.66,86.728,16000000.0
2007-10-25 18:23:00,86.733,86.753,86.733,86.752,16000000.0
2007-10-25 18:24:00,86.776,86.817,86.776,86.813,12800000.0
2007-10-25 18:25:00,86.823,86.83,86.821,86.83,11200000.0
2007-10-25 18:26:00,86.825,86.825,86.811,86.822,13200000.0
2007-10-25 18:27:00,86.821,86.847,86.813,86.813,14400000.0
2007-10-25 18:28:00,86.83,86.843,86.83,86.835,12800000.0
2007-10-25 18:29:00,86.823,86.837,86.823,86.837,12800000.0
2007-10-25 18:30:00,86.833,86.849,86.831,86.849,11200000.0
2007-10-25 18:31:00,86.84,86.84,86.813,86.813,12800000.0
2007-10-25 18:32:00,86.814,86.814,86.791,86.791,11200000.0
2007-10-25 18:33:00,86.795,86.796,86.769,86.769,11200000.0
2007-10-25 18:34:00,86.767,86.801,86.767,86.801,12800000.0
2007-10-25 18:35:00,86.797,86.807,86.789,86.795,12800000.0
2007-10-25 18:36:00,86.766,86.766,86.734,86.756,12800000.0
2007-10-25 18:37:00,86.749,86.756,86.744,86.747,17600000.0
2007-10-25 18:38:00,86.747,86.813,86.747,86.813,11200000.0
2007-10-25 18:39:00,86.806,86.806,86.774,86.774,16000000.0
2007-10-25 18:40:00,86.774,86.784,86.763,86.784,12800000.0
2007-10-25 18:41:00,86.778,86.778,86.75,86.75,14400000.0
2007-10-25 18:42:00,86.745,86.745,86.734,86.742,11200000.0
2007-10-25 18:43:00,86.741,86.744,86.731,86.731,13200000.0
2007-10-25 18:44:00,86.732,86.75,86.73,86.748,11200000.0
2007-10-25 18:45:00,86.758,86.758,86.743,86.756,11200000.0
2007-10-25 18:46:00,86.759,86.759,86.754,86.754,11200000.0
2007-10-25 18:47:00,86.744,86.78,86.744,86.765,12800000.0
2007-10-25 18:48:00,86.789,86.797,86.783,86.797,12800000.0
2007-10-25 18:49:00,86.823,86.823,86.801,86.803,12800000.0
2007-10-25 18:50:00,86.803,86.819,86.798,86.812,17600000.0
2007-10-25 18:51:00,86.803,86.803,86.791,86.802,12800000.0
2007-10-25 18:52:00,86.811,86.826,86.805,86.813,12800000.0
2007-10-25 18:53:00,86.838,86.91,86.838,86.9,12800000.0
2007-10-25 18:54:00,86.888,86.898,86.888,86.889,11200000.0
2007-10-25 18:55:00,86.889,86.904,86.884,86.904,11200000.0
2007-10-25 18:56:00,86.913,86.913,86.864,86.864,16000000.0
2007-10-25 18:57:00,86.853,86.853,86.842,86.852,11200000.0
2007-10-25 18:58:00,86.854,86.866,86.854,86.866,10600000.0
2007-10-25 18:59:00,86.865,86.867,86.83,86.83,18000000.0
2007-10-25 19:00:00,86.814,86.829,86.814,86.829,12800000.0
2007-10-25 19:01:00,86.82,86.847,86.82,86.821,16400000.0
2007-10-25 19:02:00,86.836,86.836,86.817,86.817,11200000.0
2007-10-25 19:03:00,86.817,86.817,86.809,86.817,8000000.0
2007-10-25 19:04:00,86.797,86.813,86.796,86.796,16000000.0
2007-10-25 19:05:00,86.78,86.795,86.78,86.795,14400000.0
2007-10-25 19:06:00,86.761,86.761,86.704,86.704,16000000.0
2007-10-25 19:07:00,86.702,86.702,86.678,86.683,11600000.0
2007-10-25 19:08:00,86.661,86.661,86.644,86.656,17600000.0
2007-10-25 19:09:00,86.606,86.619,86.596,86.619,12800000.0
2007-10-25 19:10:00,86.613,86.616,86.604,86.611,17600000.0
2007-10-25 19:11:00,86.624,86.653,86.624,86.653,12800000.0
2007-10-25 19:12:00,86.653,86.654,86.636,86.646,11200000.0
2007-10-25 19:13:00,86.625,86.629,86.617,86.617,11200000.0
2007-10-25 19:14:00,86.611,86.619,86.602,86.602,16000000.0
2007-10-25 19:15:00,86.591,86.619,86.591,86.619,12800000.0
2007-10-25 19:16:00,86.621,86.622,86.614,86.614,12200000.0
2007-10-25 19:17:00,86.613,86.621,86.605,86.605,12800000.0
2007-10-25 19:18:00,86.584,86.584,86.543,86.543,17600000.0
2007-10-25 19:19:00,86.502,86.519,86.499,86.514,16000000.0
2007-10-25 19:20:00,86.507,86.507,86.461,86.461,16000000.0
2007-10-25 19:21:00,86.467,86.471,86.417,86.417,11200000.0
2007-10-25 19:22:00,86.381,86.39,86.371,86.388,11200000.0
2007-10-25 19:23:00,86.387,86.389,86.368,86.368,17600000.0
2007-10-25 19:24:00,86.362,86.39,86.362,86.39,17600000.0
2007-10-25 19:25:00,86.408,86.471,86.408,86.471,17600000.0
2007-10-25 19:26:00,86.466,86.469,86.455,86.456,11200000.0
2007-10-25 19:27:00,86.443,86.443,86.432,86.436,11600000.0
2007-10-25 19:28:00,86.452,86.486,86.452,86.485,12800000.0
2007-10-25 19:29:00,86.492,86.505,86.484,86.505,11200000.0
2007-10-25 19:30:00,86.496,86.58,86.496,86.58,13800000.0
2007-10-25 19:31:00,86.571,86.571,86.536,86.557,10600000.0
2007-10-25 19:32:00,86.558,86.568,86.545,86.545,12800000.0
2007-10-25 19:33:00,86.566,86.566,86.509,86.509,12800000.0
2007-10-25 19:34:00,86.524,86.543,86.51,86.51,12800000.0
2007-10-25 19:35:00,86.519,86.564,86.519,86.564,17600000.0
2007-10-25 19:36:00,86.57,86.592,86.57,86.57,11200000.0
2007-10-25 19:37:00,86.559,86.56,86.541,86.541,11200000.0
2007-10-25 19:38:00,86.539,86.557,86.539,86.554,17600000.0
2007-10-25 19:39:00,86.553,86.553,86.522,86.532,16000000.0
2007-10-25 19:40:00,86.51,86.512,86.494,86.494,14400000.0
2007-10-25 19:41:00,86.492,86.513,86.492,86.513,17600000.0
2007-10-25 19:42:00,86.531,86.545,86.519,86.545,12800000.0
2007-10-25 19:43:00,86.55,86.564,86.533,86.564,11200000.0
2007-10-25 19:44:00,86.559,86.577,86.559,86.567,14200000.0
2007-10-25 19:45:00,86.56,86.56,86.53,86.53,12800000.0
2007-10-25 19:46:00,86.506,86.525,86.506,86.517,11200000.0
2007-10-25 19:47:00,86.516,86.559,86.516,86.546,16000000.0
2007-10-25 19:48:00,86.568,86.603,86.564,86.564,11200000.0
2007-10-25 19:49:00,86.537,86.537,86.518,86.518,12800000.0
2007-10-25 19:50:00,86.545,86.545,86.511,86.511,12800000.0
2007-10-25 19:51:00,86.515,86.515,86.502,86.505,9600000.0
2007-10-25 19:52:00,86.508,86.527,86.505,86.527,11200000.0
2007-10-25 19:53:00,86.526,86.526,86.507,86.507,12800000.0
2007-10-25 19:54:00,86.48,86.48,86.463,86.469,14800000.0
2007-10-25 19:55:00,86.464,86.464,86.45,86.45,12800000.0
2007-10-25 19:56:00,86.464,86.473,86.46,86.46,11200000.0
2007-10-25 19:57:00,86.455,86.456,86.437,86.438,12800000.0
2007-10-25 19:58:00,86.431,86.441,86.428,86.441,14400000.0
2007-10-25 19:59:00,86.426,86.426,86.395,86.411,14400000.0
2007-10-25 20:00:00,86.425,86.425,86.408,86.408,12800000.0
2007-10-25 20:01:00,86.414,86.42,86.405,86.406,11200000.0
2007-10-25 20:02:00,86.387,86.387,86.341,86.341,11200000.0
2007-10-25 20:03:00,86.321,86.333,86.282,86.282,16000000.0
2007-10-25 20:04:00,86.269,86.295,86.253,86.295,12800000.0
2007-10-25 20:05:00,86.316,86.316,86.305,86.307,12800000.0
2007-10-25 20:06:00,86.32,86.345,86.32,86.345,12800000.0
2007-10-25 20:07:00,86.343,86.346,86.329,86.346,8000000.0
2007-10-25 20:08:00,86.352,86.36,86.347,86.351,12800000.0
2007-10-25 20:09:00,86.359,86.364,86.353,86.362,16000000.0
2007-10-25 20:10:00,86.351,86.369,86.351,86.361,17600000.0
2007-10-25 20:11:00,86.355,86.395,86.35,86.395,14400000.0
2007-10-25 20:12:00,86.413,86.424,86.41,86.412,14400000.0
2007-10-25 20:13:00,86.416,86.425,86.38,86.38,11200000.0
2007-10-25 20:14:00,86.411,86.427,86.411,86.427,11200000.0
2007-10-25 20:15:00,86.431,86.431,86.422,86.423,11200000.0
2007-10-25 20:16:00,86.416,86.417,86.401,86.407,12800000.0
2007-10-25 20:17:00,86.401,86.415,86.401,86.415,12800000.0
2007-10-25 20:18:00,86.42,86.43,86.418,86.428,12800000.0
2007-10-25 20:19:00,86.415,86.435,86.415,86.435,11200000.0
2007-10-25 20:20:00,86.443,86.457,86.443,86.457,11200000.0
2007-10-25 20:21:00,86.475,86.478,86.435,86.435,12800000.0
2007-10-25 20:22:00,86.44,86.556,86.44,86.556,11200000.0
2007-10-25 20:23:00,86.586,86.593,86.559,86.559,11200000.0
2007-10-25 20:24:00,86.603,86.603,86.561,86.561,16000000.0
2007-10-25 20:25:00,86.594,86.639,86.594,86.639,11600000.0
2007-10-25 20:26:00,86.62,86.633,86.62,86.633,11200000.0
2007-10-25 20:27:00,86.632,86.638,86.6,86.6,17600000.0
2007-10-25 20:28:00,86.573,86.596,86.573,86.596,17600000.0
2007-10-25 20:29:00,86.606,86.624,86.597,86.624,11200000.0
2007-10-25 20:30:00,86.629,86.636,86.628,86.63,11200000.0
2007-10-25 20:31:00,86.618,86.618,86.598,86.6,14400000.0
2007-10-25 20:32:00,86.596,86.596,86.586,86.586,16000000.0
2007-10-25 20:33:00,86.561,86.561,86.497,86.497,16000000.0
2007-10-25 20:34:00,86.53,86.556,86.53,86.556,16000000.0
2007-10-25 20:35:00,86.584,86.584,86.555,86.555,14400000.0
2007-10-25 20:36:00,86.572,86.572,86.562,86.564,11200000.0
2007-10-25 20:37:00,86.574,86.577,86.566,86.573,17600000.0
2007-10-25 20:38:00,86.586,86.642,86.586,86.642,12800000.0
2007-10-25 20:39:00,86.647,86.647,86.61,86.637,16000000.0
2007-10-25 20:40:00,86.645,86.651,86.641,86.646,12800000.0
2007-10-25 20:41:00,86.648,86.65,86.645,86.648,8000000.0
2007-10-25 20:42:00,86.649,86.649,86.635,86.641,12200000.0
2007-10-25 20:43:00,86.628,86.628,86.612,86.612,11200000.0
2007-10-25 20:44:00,86.604,86.609,86.592,86.592,11200000.0
2007-10-25 20:45:00,86.581,86.6,86.581,86.584,11200000.0
2007-10-25 20:46:00,86.602,86.602,86.592,86.594,12800000.0
2007-10-25 20:47:00,86.59,86.593,86.527,86.59,11200000.0
2007-10-25 20:48:00,86.589,86.589,86.573,86.589,12800000.0
2007-10-25 20:49:00,86.583,86.593,86.577,86.593,12800000.0
2007-10-25 20:50:00,86.582,86.586,86.574,86.584,12600000.0
2007-10-25 20:51:00,86.612,86.624,86.612,86.62,9600000.0
2007-10-25 20:52:00,86.648,86.655,86.648,86.65,11200000.0
2007-10-25 20:53:00,86.663,86.663,86.621,86.621,12800000.0
2007-10-25 20:54:00,86.616,86.616,86.598,86.608,11200000.0
2007-10-25 20:55:00,86.626,86.635,86.618,86.618,12800000.0
2007-10-25 20:56:00,86.621,86.65,86.621,86.65,13200000.0
2007-10-25 20:57:00,86.658,86.665,86.638,86.665,12800000.0
2007-10-25 20:58:00,86.739,86.827,86.739,86.827,17600000.0
2007-10-25 20:59:00,86.826,86.83,86.818,86.829,16000000.0
2007-10-25 21:00:00,86.804,86.804,86.767,86.788,12800000.0
2007-10-25 21:01:00,86.806,86.808,86.79,86.808,11200000.0
2007-10-25 21:02:00,86.801,86.801,86.784,86.784,14400000.0
2007-10-25 21:03:00,86.783,86.783,86.755,86.755,11200000.0
2007-10-25 21:04:00,86.758,86.763,86.753,86.754,11200000.0
2007-10-25 21:05:00,86.729,86.732,86.714,86.715,14400000.0
2007-10-25 21:06:00,86.722,86.741,86.722,86.739,17600000.0
2007-10-25 21:07:00,86.729,86.75,86.729,86.748,12800000.0
2007-10-25 21:08:00,86.758,86.778,86.712,86.712,12800000.0
2007-10-25 21:09:00,86.679,86.68,86.656,86.656,14400000.0
2007-10-25 21:10:00,86.658,86.679,86.653,86.666,12800000.0
2007-10-25 21:11:00,86.705,86.718,86.705,86.715,8000000.0
2007-10-25 21:12:00,86.704,86.704,86.696,86.704,12800000.0
2007-10-25 21:13:00,86.708,86.708,86.693,86.701,12800000.0
2007-10-25 21:14:00,86.727,86.746,86.715,86.726,17600000.0
2007-10-25 21:15:00,86.724,86.747,86.718,86.727,17600000.0
2007-10-25 21:16:00,86.718,86.743,86.718,86.743,12800000.0
2007-10-25 21:17:00,86.753,86.762,86.753,86.76,12800000.0
2007-10-25 21:18:00,86.761,86.771,86.761,86.761,12800000.0
2007-10-25 21:19:00,86.763,86.777,86.763,86.776,12800000.0
2007-10-25 21:20:00,86.758,86.762,86.752,86.756,12800000.0
2007-10-25 21:21:00,86.757,86.766,86.757,86.761,16000000.0
2007-10-25 21:22:00,86.764,86.766,86.76,86.76,8000000.0
2007-10-25 21:23:00,86.747,86.762,86.747,86.759,14400000.0
2007-10-25 21:24:00,86.753,86.753,86.732,86.743,12600000.0
2007-10-25 21:25:00,86.732,86.745,86.723,86.723,12800000.0
2007-10-25 21:26:00,86.717,86.752,86.717,86.752,17600000.0
2007-10-25 21:27:00,86.744,86.754,86.739,86.751,12800000.0
2007-10-25 21:28:00,86.765,86.765,86.753,86.756,12800000.0
2007-10-25 21:29:00,86.754,86.754,86.745,86.751,11200000.0
2007-10-25 21:30:00,86.751,86.751,86.739,86.739,11200000.0
2007-10-25 21:31:00,86.72,86.72,86.705,86.705,8000000.0
2007-10-25 21:32:00,86.699,86.702,86.692,86.693,11200000.0
2007-10-25 21:33:00,86.691,86.691,86.676,86.69,11200000.0
2007-10-25 21:34:00,86.687,86.691,86.675,86.681,11200000.0
2007-10-25 21:35:00,86.684,86.696,86.684,86.69,10600000.0
2007-10-25 21:36:00,86.681,86.69,86.673,86.69,17600000.0
2007-10-25 21:37:00,86.694,86.699,86.69,86.69,12800000.0
2007-10-25 21:38:00,86.683,86.697,86.683,86.688,12800000.0
2007-10-25 21:39:00,86.686,86.698,86.685,86.691,16400000.0
2007-10-25 21:40:00,86.689,86.775,86.689,86.775,12800000.0
2007-10-25 21:41:00,86.763,86.763,86.715,86.715,11200000.0
2007-10-25 21:42:00,86.696,86.73,86.696,86.73,14400000.0
2007-10-25 21:43:00,86.74,86.751,86.74,86.751,17600000.0
2007-10-25 21:44:00,86.731,86.748,86.731,86.739,14400000.0
2007-10-25 21:45:00,86.741,86.742,86.721,86.742,12800000.0
2007-10-25 21:46:00,86.705,86.713,86.692,86.701,12800000.0
2007-10-25 21:47:00,86.7,86.7,86.68,86.687,8000000.0
2007-10-25 21:48:00,86.679,86.68,86.668,86.675,17600000.0
2007-10-25 21:49:00,86.68,86.685,86.587,86.669,11200000.0
2007-10-25 21:50:00,86.665,86.665,86.647,86.652,11200000.0
2007-10-25 21:51:00,86.649,86.649,86.637,86.637,11200000.0
2007-10-25 21:52:00,86.642,86.658,86.638,86.658,11200000.0
2007-10-25 21:53:00,86.653,86.654,86.645,86.646,17600000.0
2007-10-25 21:54:00,86.666,86.682,86.663,86.682,14400000.0
2007-10-25 21:55:00,86.677,86.677,86.661,86.662,16000000.0
2007-10-25 21:56:00,86.668,86.686,86.665,86.677,12800000.0
2007-10-25 21:57:00,86.672,86.682,86.672,86.679,8000000.0
2007-10-25 21:58:00,86.678,86.678,86.658,86.678,11200000.0
2007-10-25 21:59:00,86.654,86.681,86.644,86.679,16000000.0
2007-10-25 22:00:00,86.667,86.672,86.659,86.671,12800000.0
2007-10-25 22:01:00,86.647,86.647,86.553,86.553,12800000.0
2007-10-25 22:02:00,86.67,86.673,86.659,86.661,12800000.0
2007-10-25 22:03:00,86.661,86.661,86.634,86.634,12800000.0
2007-10-25 22:04:00,86.663,86.683,86.608,86.608,11200000.0
2007-10-25 22:05:00,86.66,86.668,86.654,86.654,11200000.0
2007-10-25 22:06:00,86.654,86.667,86.654,86.661,17600000.0
2007-10-25 22:07:00,86.67,86.67,86.653,86.666,12800000.0
2007-10-25 22:08:00,86.659,86.659,86.646,86.653,11200000.0
2007-10-25 22:09:00,86.653,86.67,86.653,86.67,11200000.0
2007-10-25 22:10:00,86.674,86.686,86.674,86.681,17600000.0
2007-10-25 22:11:00,86.701,86.716,86.699,86.716,8000000.0
2007-10-25 22:12:00,86.704,86.715,86.701,86.701,11200000.0
2007-10-25 22:13:00,86.709,86.709,86.69,86.709,9600000.0
2007-10-25 22:14:00,86.718,86.749,86.718,86.749,16000000.0
2007-10-25 22:15:00,86.768,86.79,86.768,86.79,10600000.0
2007-10-25 22:16:00,86.782,86.815,86.774,86.815,12800000.0
2007-10-25 22:17:00,86.827,86.839,86.825,86.825,11200000.0
2007-10-25 22:18:00,86.829,86.837,86.825,86.83,12800000.0
2007-10-25 22:19:00,86.819,86.825,86.816,86.825,13800000.0
2007-10-25 22:20:00,86.829,86.832,86.823,86.827,11200000.0
2007-10-25 22:21:00,86.836,86.836,86.825,86.829,16000000.0
2007-10-25 22:22:00,86.829,86.844,86.829,86.844,11600000.0
2007-10-25 22:23:00,86.853,86.856,86.843,86.854,12800000.0
2007-10-25 22:24:00,86.862,86.878,86.862,86.878,12800000.0
2007-10-25 22:25:00,86.874,86.878,86.857,86.878,12800000.0
2007-10-25 22:26:00,86.89,86.89,86.881,86.881,11200000.0
2007-10-25 22:27:00,86.878,86.897,86.878,86.889,12800000.0
2007-10-25 22:28:00,86.894,86.894,86.872,86.879,18000000.0
2007-10-25 22:29:00,86.879,86.886,86.879,86.88,8000000.0
2007-10-25 22:30:00,86.878,86.885,86.869,86.869,12800000.0
2007-10-25 22:31:00,86.89,86.897,86.888,86.893,11200000.0
2007-10-25 22:32:00,86.906,86.906,86.882,86.882,12800000.0
2007-10-25 22:33:00,86.88,86.88,86.856,86.856,12800000.0
2007-10-25 22:34:00,86.861,86.876,86.861,86.869,13200000.0
2007-10-25 22:35:00,86.856,86.856,86.84,86.851,12800000.0
2007-10-25 22:36:00,86.84,86.851,86.84,86.849,12600000.0
2007-10-25 22:37:00,86.848,86.858,86.848,86.852,12800000.0
2007-10-25 22:38:00,86.856,86.863,86.85,86.852,12800000.0
2007-10-25 22:39:00,86.842,86.85,86.837,86.846,11200000.0
2007-10-25 22:40:00,86.854,86.869,86.854,86.861,16000000.0
2007-10-25 22:41:00,86.887,86.887,86.85,86.878,17000000.0
2007-10-25 22:42:00,86.879,86.889,86.879,86.888,11200000.0
2007-10-25 22:43:00,86.889,86.901,86.833,86.901,9600000.0
2007-10-25 22:44:00,86.898,86.904,86.88,86.895,16000000.0
2007-10-25 22:45:00,86.898,86.902,86.895,86.895,14400000.0
2007-10-25 22:46:00,86.895,86.895,86.871,86.88,12800000.0
2007-10-25 22:47:00,86.893,86.912,86.893,86.912,12800000.0
2007-10-25 22:48:00,86.916,86.917,86.903,86.903,12800000.0
2007-10-25 22:49:00,86.913,86.921,86.911,86.921,9600000.0
2007-10-25 22:50:00,86.901,86.928,86.899,86.912,18000000.0
2007-10-25 22:51:00,86.92,86.92,86.908,86.916,8000000.0
2007-10-25 22:52:00,86.896,86.922,86.889,86.922,14400000.0
2007-10-25 22:53:00,86.922,86.927,86.911,86.918,11600000.0
2007-10-25 22:54:00,86.932,86.935,86.925,86.926,11200000.0
2007-10-25 22:55:00,86.933,86.938,86.926,86.93,17600000.0
2007-10-25 22:56:00,86.929,86.937,86.922,86.924,12800000.0
2007-10-25 22:57:00,86.931,86.935,86.929,86.934,8000000.0
2007-10-25 22:58:00,86.933,86.939,86.927,86.939,14400000.0
2007-10-25 22:59:00,86.942,86.942,86.921,86.921,11200000.0
2007-10-25 23:00:00,86.916,86.938,86.916,86.938,12800000.0
2007-10-25 23:01:00,86.919,86.924,86.914,86.924,12800000.0
2007-10-25 23:02:00,86.913,86.935,86.913,86.935,12800000.0
2007-10-25 23:03:00,86.942,86.943,86.934,86.943,17600000.0
2007-10-25 23:04:00,86.94,86.945,86.938,86.945,11200000.0
2007-10-25 23:05:00,86.938,86.938,86.929,86.936,9600000.0
2007-10-25 23:06:00,86.93,86.943,86.928,86.931,17600000.0
2007-10-25 23:07:00,86.933,86.941,86.933,86.936,11200000.0
2007-10-25 23:08:00,86.923,86.937,86.923,86.937,11200000.0
2007-10-25 23:09:00,86.932,86.932,86.922,86.922,11200000.0
2007-10-25 23:10:00,86.927,86.934,86.916,86.916,11200000.0
2007-10-25 23:11:00,86.932,86.948,86.925,86.948,12800000.0
2007-10-25 23:12:00,86.943,86.947,86.934,86.938,13800000.0
2007-10-25 23:13:00,86.943,86.946,86.939,86.943,14400000.0
2007-10-25 23:14:00,86.949,86.962,86.944,86.944,17600000.0
2007-10-25 23:15:00,86.908,86.911,86.905,86.907,9600000.0
2007-10-25 23:16:00,86.912,86.917,86.908,86.917,12800000.0
2007-10-25 23:17:00,86.914,86.917,86.909,86.917,11200000.0
2007-10-25 23:18:00,86.921,86.921,86.903,86.912,11200000.0
2007-10-25 23:19:00,86.908,86.912,86.892,86.912,11200000.0
2007-10-25 23:20:00,86.919,86.919,86.892,86.892,13200000.0
2007-10-25 23:21:00,86.906,86.91,86.878,86.91,9600000.0
2007-10-25 23:22:00,86.892,86.893,86.875,86.875,12800000.0
2007-10-25 23:23:00,86.88,86.888,86.873,86.875,12800000.0
2007-10-25 23:24:00,86.868,86.877,86.868,86.874,12800000.0
2007-10-25 23:25:00,86.865,86.882,86.784,86.882,11200000.0
2007-10-25 23:26:00,86.878,86.898,86.875,86.898,16000000.0
2007-10-25 23:27:00,86.893,86.903,86.874,86.903,16000000.0
2007-10-25 23:28:00,86.922,86.922,86.899,86.908,12800000.0
2007-10-25 23:29:00,86.923,86.927,86.898,86.898,11200000.0
2007-10-25 23:30:00,86.902,86.911,86.89,86.909,12800000.0
2007-10-25 23:31:00,86.917,86.92,86.901,86.92,11200000.0
2007-10-25 23:32:00,86.906,86.906,86.894,86.898,9600000.0
2007-10-25 23:33:00,86.914,86.919,86.912,86.912,14400000.0
2007-10-25 23:34:00,86.901,86.901,86.887,86.901,14400000.0
2007-10-25 23:35:00,86.903,86.91,86.902,86.91,12800000.0
2007-10-25 23:36:00,86.91,86.913,86.9,86.913,12800000.0
2007-10-25 23:37:00,86.905,86.917,86.905,86.907,16000000.0
2007-10-25 23:38:00,86.906,86.91,86.899,86.91,11200000.0
2007-10-25 23:39:00,86.93,86.93,86.835,86.922,11200000.0
2007-10-25 23:40:00,86.913,86.917,86.895,86.915,12800000.0
2007-10-25 23:41:00,86.921,86.921,86.896,86.908,12800000.0
2007-10-25 23:42:00,86.901,86.901,86.887,86.887,14400000.0
2007-10-25 23:43:00,86.892,86.898,86.874,86.874,11200000.0
2007-10-25 23:44:00,86.886,86.899,86.879,86.879,12200000.0
2007-10-25 23:45:00,86.883,86.913,86.883,86.913,13200000.0
2007-10-25 23:46:00,86.916,86.916,86.905,86.916,11200000.0
2007-10-25 23:47:00,86.918,86.927,86.9,86.927,11200000.0
2007-10-25 23:48:00,86.917,86.917,86.896,86.896,12800000.0
2007-10-25 23:49:00,86.907,86.914,86.905,86.912,14400000.0
2007-10-25 23:50:00,86.911,86.916,86.906,86.91,11200000.0
2007-10-25 23:51:00,86.91,86.91,86.896,86.9,11200000.0
2007-10-25 23:52:00,86.896,86.912,86.896,86.899,14400000.0
2007-10-25 23:53:00,86.898,86.903,86.89,86.896,14400000.0
2007-10-25 23:54:00,86.904,86.905,86.889,86.905,11200000.0
2007-10-25 23:55:00,86.911,86.916,86.897,86.912,12800000.0
2007-10-25 23:56:00,86.906,86.913,86.902,86.913,13200000.0
2007-10-25 23:57:00,86.908,86.925,86.9,86.925,12800000.0
2007-10-25 23:58:00,86.927,86.927,86.913,86.926,11200000.0
2007-10-25 23:59:00,86.923,86.931,86.913,86.923,14400000.0
2007-10-26 00:00:00,86.917,86.935,86.915,86.932,11400000.0
2007-10-26 00:01:00,86.938,86.942,86.935,86.942,8000000.0
2007-10-26 00:02:00,86.943,86.943,86.927,86.927,12800000.0
2007-10-26 00:03:00,86.922,86.931,86.922,86.928,12800000.0
2007-10-26 00:04:00,86.915,86.918,86.9,86.9,14400000.0
2007-10-26 00:05:00,86.894,86.918,86.894,86.918,14400000.0
2007-10-26 00:06:00,86.916,86.928,86.908,86.922,11200000.0
2007-10-26 00:07:00,86.921,86.926,86.907,86.926,8000000.0
2007-10-26 00:08:00,86.897,86.897,86.888,86.889,12800000.0
2007-10-26 00:09:00,86.889,86.889,86.855,86.855,11200000.0
2007-10-26 00:10:00,86.851,86.851,86.84,86.845,12800000.0
2007-10-26 00:11:00,86.85,86.863,86.85,86.86,10600000.0
2007-10-26 00:12:00,86.863,86.875,86.863,86.872,11200000.0
2007-10-26 00:13:00,86.872,86.885,86.871,86.884,11200000.0
2007-10-26 00:14:00,86.898,86.915,86.895,86.915,11200000.0
2007-10-26 00:15:00,86.918,86.918,86.898,86.911,12800000.0
2007-10-26 00:16:00,86.903,86.903,86.869,86.896,11200000.0
2007-10-26 00:17:00,86.905,86.916,86.904,86.904,12800000.0
2007-10-26 00:18:00,86.902,86.908,86.9,86.9,11200000.0
2007-10-26 00:19:00,86.889,86.891,86.881,86.884,12800000.0
2007-10-26 00:20:00,86.879,86.885,86.817,86.875,14400000.0
2007-10-26 00:21:00,86.88,86.887,86.88,86.887,9600000.0
2007-10-26 00:22:00,86.882,86.892,86.882,86.887,17600000.0
2007-10-26 00:23:00,86.888,86.891,86.887,86.889,11200000.0
2007-10-26 00:24:00,86.873,86.878,86.854,86.864,17600000.0
2007-10-26 00:25:00,86.86,86.864,86.851,86.864,8000000.0
2007-10-26 00:26:00,86.855,86.867,86.855,86.86,11200000.0
2007-10-26 00:27:00,86.854,86.854,86.846,86.846,8000000.0
2007-10-26 00:28:00,86.851,86.859,86.847,86.847,12800000.0
2007-10-26 00:29:00,86.85,86.857,86.792,86.854,9600000.0
2007-10-26 00:30:00,86.851,86.86,86.851,86.851,12800000.0
2007-10-26 00:31:00,86.858,86.865,86.854,86.854,11200000.0
2007-10-26 00:32:00,86.851,86.863,86.851,86.858,14400000.0
2007-10-26 00:33:00,86.85,86.868,86.85,86.859,15400000.0
2007-10-26 00:34:00,86.843,86.857,86.843,86.848,17600000.0
2007-10-26 00:35:00,86.854,86.857,86.842,86.842,9000000.0
2007-10-26 00:36:00,86.849,86.856,86.847,86.856,12800000.0
2007-10-26 00:37:00,86.858,86.865,86.852,86.865,11200000.0
2007-10-26 00:38:00,86.869,86.877,86.862,86.877,14400000.0
2007-10-26 00:39:00,86.852,86.87,86.846,86.87,12800000.0
2007-10-26 00:40:00,86.857,86.865,86.857,86.864,12800000.0
2007-10-26 00:41:00,86.863,86.874,86.857,86.874,12800000.0
2007-10-26 00:42:00,86.871,86.871,86.85,86.86,11200000.0
2007-10-26 00:43:00,86.861,86.872,86.854,86.872,14400000.0
2007-10-26 00:44:00,86.873,86.875,86.863,86.863,17600000.0
2007-10-26 00:45:00,86.846,86.867,86.843,86.867,11200000.0
2007-10-26 00:46:00,86.864,86.864,86.859,86.86,16000000.0
2007-10-26 00:47:00,86.859,86.867,86.858,86.858,10000000.0
2007-10-26 00:48:00,86.863,86.866,86.856,86.856,10600000.0
2007-10-26 00:49:00,86.865,86.879,86.865,86.879,8000000.0
2007-10-26 00:50:00,86.884,86.889,86.879,86.88,10600000.0
2007-10-26 00:51:00,86.851,86.851,86.804,86.816,11200000.0
2007-10-26 00:52:00,86.853,86.874,86.853,86.869,14400000.0
2007-10-26 00:53:00,86.856,86.856,86.842,86.852,16400000.0
2007-10-26 00:54:00,86.83,86.833,86.816,86.833,16000000.0
2007-10-26 00:55:00,86.838,86.838,86.824,86.827,11600000.0
2007-10-26 00:56:00,86.826,86.833,86.818,86.818,14400000.0
2007-10-26 00:57:00,86.814,86.823,86.807,86.807,16000000.0
2007-10-26 00:58:00,86.805,86.812,86.8,86.804,11200000.0
2007-10-26 00:59:00,86.719,86.803,86.719,86.774,11200000.0
2007-10-26 01:00:00,86.742,86.77,86.742,86.77,9600000.0
2007-10-26 01:01:00,86.767,86.767,86.734,86.749,8000000.0
2007-10-26 01:02:00,86.74,86.766,86.736,86.766,11200000.0
2007-10-26 01:03:00,86.765,86.765,86.759,86.759,8000000.0
2007-10-26 01:04:00,86.748,86.748,86.723,86.723,11200000.0
2007-10-26 01:05:00,86.7,86.7,86.567,86.567,11200000.0
2007-10-26 01:06:00,86.653,86.669,86.653,86.669,11200000.0
2007-10-26 01:07:00,86.668,86.668,86.655,86.655,11200000.0
2007-10-26 01:08:00,86.668,86.704,86.668,86.704,11200000.0
2007-10-26 01:09:00,86.706,86.706,86.689,86.689,11200000.0
2007-10-26 01:10:00,86.694,86.709,86.693,86.693,17600000.0
2007-10-26 01:11:00,86.691,86.706,86.691,86.706,8000000.0
2007-10-26 01:12:00,86.706,86.709,86.7,86.709,11600000.0
2007-10-26 01:13:00,86.721,86.729,86.717,86.729,8000000.0
2007-10-26 01:14:00,86.764,86.765,86.76,86.76,8000000.0
2007-10-26 01:15:00,86.747,86.75,86.744,86.744,9600000.0
2007-10-26 01:16:00,86.749,86.75,86.742,86.745,11200000.0
2007-10-26 01:17:00,86.744,86.744,86.728,86.731,9600000.0
2007-10-26 01:18:00,86.739,86.744,86.736,86.744,11200000.0
2007-10-26 01:19:00,86.722,86.731,86.712,86.731,12800000.0
2007-10-26 01:20:00,86.711,86.718,86.708,86.712,16000000.0
2007-10-26 01:21:00,86.698,86.698,86.685,86.691,12800000.0
2007-10-26 01:22:00,86.69,86.707,86.69,86.707,12800000.0
2007-10-26 01:23:00,86.704,86.705,86.701,86.701,12800000.0
2007-10-26 01:24:00,86.714,86.714,86.702,86.713,12800000.0
2007-10-26 01:25:00,86.713,86.713,86.696,86.696,14400000.0
2007-10-26 01:26:00,86.705,86.705,86.685,86.698,11200000.0
2007-10-26 01:27:00,86.707,86.707,86.673,86.673,11200000.0
2007-10-26 01:28:00,86.683,86.69,86.673,86.68,18000000.0
2007-10-26 01:29:00,86.684,86.684,86.673,86.673,11200000.0
2007-10-26 01:30:00,86.671,86.691,86.67,86.691,11200000.0
2007-10-26 01:31:00,86.7,86.7,86.668,86.668,8000000.0
2007-10-26 01:32:00,86.661,86.672,86.661,86.672,10600000.0
2007-10-26 01:33:00,86.658,86.667,86.655,86.665,9600000.0
2007-10-26 01:34:00,86.685,86.716,86.685,86.714,17600000.0
2007-10-26 01:35:00,86.733,86.747,86.65,86.74,11200000.0
2007-10-26 01:36:00,86.747,86.751,86.736,86.737,12800000.0
2007-10-26 01:37:00,86.757,86.767,86.752,86.761,16000000.0
2007-10-26 01:38:00,86.77,86.79,86.77,86.788,17600000.0
2007-10-26 01:39:00,86.802,86.826,86.802,86.816,8000000.0
2007-10-26 01:40:00,86.806,86.806,86.79,86.795,12800000.0
2007-10-26 01:41:00,86.8,86.803,86.791,86.791,8000000.0
2007-10-26 01:42:00,86.786,86.786,86.777,86.782,11600000.0
2007-10-26 01:43:00,86.794,86.794,86.727,86.79,9600000.0
2007-10-26 01:44:00,86.791,86.801,86.782,86.782,11200000.0
2007-10-26 01:45:00,86.805,86.822,86.805,86.813,11200000.0
2007-10-26 01:46:00,86.815,86.83,86.815,86.818,11200000.0
2007-10-26 01:47:00,86.815,86.823,86.814,86.818,11200000.0
2007-10-26 01:48:00,86.835,86.835,86.808,86.816,12800000.0
2007-10-26 01:49:00,86.82,86.825,86.818,86.82,11200000.0
2007-10-26 01:50:00,86.833,86.872,86.833,86.841,16000000.0
2007-10-26 01:51:00,86.835,86.847,86.835,86.847,8000000.0
2007-10-26 01:52:00,86.861,86.887,86.855,86.855,12800000.0
2007-10-26 01:53:00,86.845,86.872,86.845,86.864,12800000.0
2007-10-26 01:54:00,86.854,86.854,86.841,86.846,12800000.0
2007-10-26 01:55:00,86.836,86.845,86.835,86.845,9600000.0
2007-10-26 01:56:00,86.826,86.872,86.826,86.841,16000000.0
2007-10-26 01:57:00,86.835,86.839,86.829,86.83,12800000.0
2007-10-26 01:58:00,86.839,86.839,86.83,86.837,17600000.0
2007-10-26 01:59:00,86.84,86.866,86.84,86.866,12800000.0
2007-10-26 02:00:00,86.873,86.878,86.87,86.877,11200000.0
2007-10-26 02:01:00,86.864,86.866,86.856,86.858,11200000.0
2007-10-26 02:02:00,86.865,86.874,86.863,86.874,11200000.0
2007-10-26 02:03:00,86.877,86.887,86.877,86.887,12800000.0
2007-10-26 02:04:00,86.896,86.918,86.896,86.918,12800000.0
2007-10-26 02:05:00,86.908,86.91,86.895,86.895,12800000.0
2007-10-26 02:06:00,86.874,86.892,86.873,86.892,14400000.0
2007-10-26 02:07:00,86.898,86.9,86.895,86.895,20800000.0
2007-10-26 02:08:00,86.886,86.886,86.878,86.878,11200000.0
2007-10-26 02:09:00,86.889,86.899,86.889,86.899,14400000.0
2007-10-26 02:10:00,86.905,86.905,86.898,86.898,8000000.0
2007-10-26 02:11:00,86.897,86.905,86.886,86.886,12800000.0
2007-10-26 02:12:00,86.907,86.912,86.901,86.901,14800000.0
2007-10-26 02:13:00,86.905,86.905,86.883,86.883,16000000.0
2007-10-26 02:14:00,86.88,86.89,86.88,86.884,16000000.0
2007-10-26 02:15:00,86.885,86.893,86.884,86.893,12800000.0
2007-10-26 02:16:00,86.893,86.896,86.885,86.896,11200000.0
2007-10-26 02:17:00,86.907,86.919,86.907,86.915,11200000.0
2007-10-26 02:18:00,86.915,86.915,86.889,86.889,9600000.0
2007-10-26 02:19:00,86.879,86.879,86.865,86.866,11200000.0
2007-10-26 02:20:00,86.837,86.89,86.837,86.867,14400000.0
2007-10-26 02:21:00,86.875,86.875,86.859,86.867,17600000.0
2007-10-26 02:22:00,86.869,86.877,86.869,86.87,14400000.0
2007-10-26 02:23:00,86.866,86.876,86.862,86.868,11200000.0
2007-10-26 02:24:00,86.861,86.864,86.855,86.856,9600000.0
2007-10-26 02:25:00,86.856,86.856,86.836,86.836,24000000.0
2007-10-26 02:26:00,86.832,86.838,86.827,86.838,9600000.0
2007-10-26 02:27:00,86.838,86.84,86.829,86.829,12800000.0
2007-10-26 02:28:00,86.812,86.826,86.808,86.813,11200000.0
2007-10-26 02:29:00,86.831,86.853,86.831,86.853,11200000.0
2007-10-26 02:30:00,86.858,86.866,86.847,86.866,8000000.0
2007-10-26 02:31:00,86.882,86.882,86.871,86.878,14400000.0
2007-10-26 02:32:00,86.881,86.884,86.873,86.874,12800000.0
2007-10-26 02:33:00,86.877,86.877,86.862,86.865,11200000.0
2007-10-26 02:34:00,86.859,86.86,86.845,86.86,12800000.0
2007-10-26 02:35:00,86.845,86.855,86.835,86.852,12800000.0
2007-10-26 02:36:00,86.843,86.85,86.842,86.85,11200000.0
2007-10-26 02:37:00,86.843,86.847,86.834,86.834,12800000.0
2007-10-26 02:38:00,86.845,86.854,86.842,86.854,12800000.0
2007-10-26 02:39:00,86.855,86.86,86.851,86.857,11200000.0
2007-10-26 02:40:00,86.861,86.861,86.847,86.855,9600000.0
2007-10-26 02:41:00,86.855,86.869,86.855,86.869,12800000.0
2007-10-26 02:42:00,86.875,86.879,86.866,86.874,11600000.0
2007-10-26 02:43:00,86.879,86.899,86.879,86.898,25600000.0
2007-10-26 02:44:00,86.898,86.911,86.898,86.909,13200000.0
2007-10-26 02:45:00,86.916,86.99,86.916,86.99,16000000.0
2007-10-26 02:46:00,86.998,87.022,86.998,87.022,8000000.0
2007-10-26 02:47:00,87.048,87.059,87.048,87.054,15400000.0
2007-10-26 02:48:00,87.051,87.055,87.048,87.048,11200000.0
2007-10-26 02:49:00,87.053,87.053,87.039,87.04,16000000.0
2007-10-26 02:50:00,87.046,87.063,87.045,87.063,17600000.0
2007-10-26 02:51:00,87.073,87.082,87.055,87.055,14800000.0
2007-10-26 02:52:00,87.038,87.038,87.017,87.017,9600000.0
2007-10-26 02:53:00,87.019,87.044,86.973,87.044,12800000.0
2007-10-26 02:54:00,87.063,87.086,87.056,87.062,11200000.0
2007-10-26 02:55:00,87.044,87.058,87.03,87.058,12800000.0
2007-10-26 02:56:00,87.052,87.068,87.052,87.06,11200000.0
2007-10-26 02:57:00,87.083,87.086,87.072,87.072,11200000.0
2007-10-26 02:58:00,87.062,87.078,87.062,87.077,9600000.0
2007-10-26 02:59:00,87.106,87.106,87.093,87.094,16000000.0
2007-10-26 03:00:00,87.081,87.081,87.052,87.056,11200000.0
2007-10-26 03:01:00,87.075,87.092,87.075,87.085,12800000.0
2007-10-26 03:02:00,87.089,87.134,87.089,87.134,12800000.0
2007-10-26 03:03:00,87.152,87.152,87.139,87.15,12800000.0
2007-10-26 03:04:00,87.151,87.172,87.151,87.172,12800000.0
2007-10-26 03:05:00,87.148,87.175,87.148,87.168,16400000.0
2007-10-26 03:06:00,87.191,87.202,87.188,87.188,10600000.0
2007-10-26 03:07:00,87.148,87.153,87.148,87.15,11200000.0
2007-10-26 03:08:00,87.149,87.149,87.126,87.143,10600000.0
2007-10-26 03:09:00,87.149,87.174,87.149,87.171,12200000.0
2007-10-26 03:10:00,87.171,87.183,87.171,87.177,11200000.0
2007-10-26 03:11:00,87.17,87.183,87.167,87.173,12800000.0
2007-10-26 03:12:00,87.168,87.168,87.146,87.146,12800000.0
2007-10-26 03:13:00,87.138,87.138,87.096,87.097,14400000.0
2007-10-26 03:14:00,87.07,87.073,87.062,87.069,12800000.0
2007-10-26 03:15:00,87.068,87.072,87.05,87.072,17000000.0
2007-10-26 03:16:00,87.053,87.061,87.046,87.061,16000000.0
2007-10-26 03:17:00,87.065,87.073,87.057,87.057,13200000.0
2007-10-26 03:18:00,87.074,87.074,87.065,87.065,9600000.0
2007-10-26 03:19:00,87.053,87.064,87.047,87.047,16000000.0
2007-10-26 03:20:00,87.042,87.05,87.033,87.035,17600000.0
2007-10-26 03:21:00,87.065,87.092,87.065,87.092,11200000.0
2007-10-26 03:22:00,87.083,87.083,87.059,87.059,12200000.0
2007-10-26 03:23:00,87.054,87.068,87.052,87.056,17600000.0
2007-10-26 03:24:00,87.065,87.094,87.065,87.08,12800000.0
2007-10-26 03:25:00,87.09,87.12,87.09,87.12,18600000.0
2007-10-26 03:26:00,87.123,87.123,87.114,87.118,12800000.0
2007-10-26 03:27:00,87.119,87.126,87.113,87.12,12800000.0
2007-10-26 03:28:00,87.132,87.136,87.12,87.136,12800000.0
2007-10-26 03:29:00,87.127,87.127,87.106,87.106,11200000.0
2007-10-26 03:30:00,87.119,87.119,87.106,87.112,12800000.0
2007-10-26 03:31:00,87.086,87.093,87.045,87.045,32000000.0
2007-10-26 03:32:00,87.067,87.071,87.051,87.06,11200000.0
2007-10-26 03:33:00,87.059,87.079,87.059,87.078,12800000.0
2007-10-26 03:34:00,87.081,87.096,87.081,87.096,11600000.0
2007-10-26 03:35:00,87.111,87.111,87.093,87.099,14400000.0
2007-10-26 03:36:00,87.098,87.112,87.098,87.109,12800000.0
2007-10-26 03:37:00,87.083,87.103,87.079,87.087,17600000.0
2007-10-26 03:38:00,87.092,87.095,87.082,87.087,8000000.0
2007-10-26 03:39:00,87.065,87.072,87.034,87.034,17600000.0
2007-10-26 03:40:00,87.017,87.026,87.007,87.022,12800000.0
2007-10-26 03:41:00,87.04,87.043,87.035,87.043,12800000.0
2007-10-26 03:42:00,87.051,87.058,87.047,87.054,7400000.0
2007-10-26 03:43:00,87.051,87.069,87.051,87.069,14200000.0
2007-10-26 03:44:00,87.089,87.089,87.076,87.076,8000000.0
2007-10-26 03:45:00,87.074,87.096,87.074,87.096,14400000.0
2007-10-26 03:46:00,87.087,87.087,87.067,87.067,10600000.0
2007-10-26 03:47:00,87.051,87.054,87.042,87.047,12800000.0
2007-10-26 03:48:00,87.063,87.064,87.056,87.064,9600000.0
2007-10-26 03:49:00,87.062,87.062,87.05,87.06,12800000.0
2007-10-26 03:50:00,87.076,87.106,87.076,87.099,12800000.0
2007-10-26 03:51:00,87.104,87.115,87.1,87.111,12800000.0
2007-10-26 03:52:00,87.114,87.124,87.114,87.124,8400000.0
2007-10-26 03:53:00,87.119,87.134,87.115,87.134,11200000.0
2007-10-26 03:54:00,87.112,87.124,87.105,87.119,8000000.0
2007-10-26 03:55:00,87.126,87.141,87.121,87.121,11200000.0
2007-10-26 03:56:00,87.147,87.166,87.147,87.166,11200000.0
2007-10-26 03:57:00,87.158,87.158,87.115,87.151,11200000.0
2007-10-26 03:58:00,87.163,87.204,87.163,87.204,12800000.0
2007-10-26 03:59:00,87.223,87.243,87.214,87.214,17600000.0
2007-10-26 04:00:00,87.172,87.172,87.147,87.172,14400000.0
2007-10-26 04:01:00,87.169,87.172,87.146,87.146,11200000.0
2007-10-26 04:02:00,87.149,87.149,87.13,87.148,13200000.0
2007-10-26 04:03:00,87.141,87.141,87.056,87.056,11600000.0
2007-10-26 04:04:00,87.119,87.131,87.106,87.131,14400000.0
2007-10-26 04:05:00,87.125,87.125,87.094,87.108,14400000.0
2007-10-26 04:06:00,87.102,87.102,87.07,87.07,9000000.0
2007-10-26 04:07:00,87.073,87.085,87.069,87.069,12800000.0
2007-10-26 04:08:00,87.058,87.058,87.041,87.045,12800000.0
2007-10-26 04:09:00,87.036,87.036,87.023,87.025,11200000.0
2007-10-26 04:10:00,87.038,87.046,87.035,87.038,16000000.0
2007-10-26 04:11:00,87.041,87.053,87.041,87.048,12800000.0
2007-10-26 04:12:00,87.038,87.048,87.038,87.048,12800000.0
2007-10-26 04:13:00,87.042,87.043,87.034,87.034,17600000.0
2007-10-26 04:14:00,87.045,87.052,87.036,87.043,11200000.0
2007-10-26 04:15:00,87.058,87.061,87.058,87.059,16000000.0
2007-10-26 04:16:00,87.057,87.058,87.044,87.052,14400000.0
2007-10-26 04:17:00,87.059,87.059,87.054,87.054,12800000.0
2007-10-26 04:18:00,87.06,87.06,87.051,87.056,12800000.0
2007-10-26 04:19:00,87.048,87.058,87.027,87.053,35600000.0
2007-10-26 04:20:00,87.055,87.061,87.05,87.061,11200000.0
2007-10-26 04:21:00,87.065,87.077,87.065,87.068,10600000.0
2007-10-26 04:22:00,87.081,87.1,87.081,87.087,12800000.0
2007-10-26 04:23:00,87.077,87.091,87.077,87.089,12800000.0
2007-10-26 04:24:00,87.085,87.091,87.08,87.09,16000000.0
2007-10-26 04:25:00,87.096,87.146,87.096,87.146,16000000.0
2007-10-26 04:26:00,87.128,87.131,87.126,87.131,12800000.0
2007-10-26 04:27:00,87.121,87.13,87.121,87.122,17600000.0
2007-10-26 04:28:00,87.123,87.132,87.119,87.125,13200000.0
2007-10-26 04:29:00,87.117,87.138,87.117,87.13,16000000.0
2007-10-26 04:30:00,87.122,87.147,87.073,87.147,11200000.0
2007-10-26 04:31:00,87.154,87.177,87.153,87.175,12800000.0
2007-10-26 04:32:00,87.176,87.203,87.176,87.203,17600000.0
2007-10-26 04:33:00,87.217,87.217,87.193,87.193,12200000.0
2007-10-26 04:34:00,87.199,87.211,87.191,87.211,14400000.0
2007-10-26 04:35:00,87.223,87.235,87.223,87.232,10600000.0
2007-10-26 04:36:00,87.241,87.256,87.241,87.256,11200000.0
2007-10-26 04:37:00,87.253,87.258,87.25,87.251,12800000.0
2007-10-26 04:38:00,87.256,87.269,87.253,87.253,16400000.0
2007-10-26 04:39:00,87.269,87.269,87.229,87.229,14800000.0
2007-10-26 04:40:00,87.222,87.242,87.222,87.24,12800000.0
2007-10-26 04:41:00,87.265,87.282,87.265,87.269,11200000.0
2007-10-26 04:42:00,87.291,87.299,87.288,87.298,11200000.0
2007-10-26 04:43:00,87.285,87.315,87.285,87.315,12800000.0
2007-10-26 04:44:00,87.317,87.317,87.285,87.285,18000000.0
2007-10-26 04:45:00,87.29,87.298,87.268,87.279,11200000.0
2007-10-26 04:46:00,87.266,87.266,87.249,87.253,12800000.0
2007-10-26 04:47:00,87.263,87.286,87.263,87.274,16800000.0
2007-10-26 04:48:00,87.255,87.26,87.254,87.26,11200000.0
2007-10-26 04:49:00,87.249,87.249,87.239,87.239,12800000.0
2007-10-26 04:50:00,87.208,87.208,87.195,87.195,17600000.0
2007-10-26 04:51:00,87.181,87.188,87.181,87.187,16000000.0
2007-10-26 04:52:00,87.2,87.229,87.2,87.226,13200000.0
2007-10-26 04:53:00,87.238,87.257,87.238,87.257,12800000.0
2007-10-26 04:54:00,87.259,87.259,87.234,87.234,33600000.0
2007-10-26 04:55:00,87.256,87.271,87.256,87.271,11200000.0
2007-10-26 04:56:00,87.278,87.278,87.265,87.273,16000000.0
2007-10-26 04:57:00,87.276,87.276,87.253,87.26,17600000.0
2007-10-26 04:58:00,87.281,87.293,87.281,87.281,14800000.0
2007-10-26 04:59:00,87.308,87.316,87.298,87.309,17600000.0
2007-10-26 05:00:00,87.275,87.275,87.257,87.267,17000000.0
2007-10-26 05:01:00,87.251,87.256,87.246,87.247,14400000.0
2007-10-26 05:02:00,87.246,87.254,87.246,87.254,17600000.0
2007-10-26 05:03:00,87.26,87.263,87.257,87.261,17600000.0
2007-10-26 05:04:00,87.268,87.268,87.245,87.245,12800000.0
2007-10-26 05:05:00,87.224,87.231,87.221,87.222,12800000.0
2007-10-26 05:06:00,87.21,87.21,87.203,87.203,11200000.0
2007-10-26 05:07:00,87.212,87.212,87.197,87.197,11200000.0
2007-10-26 05:08:00,87.206,87.208,87.203,87.203,11200000.0
2007-10-26 05:09:00,87.198,87.198,87.179,87.18,11200000.0
2007-10-26 05:10:00,87.168,87.17,87.165,87.17,12800000.0
2007-10-26 05:11:00,87.185,87.194,87.179,87.19,11200000.0
2007-10-26 05:12:00,87.202,87.223,87.199,87.199,17600000.0
2007-10-26 05:13:00,87.189,87.199,87.189,87.195,11200000.0
2007-10-26 05:14:00,87.197,87.242,87.197,87.24,16000000.0
2007-10-26 05:15:00,87.238,87.247,87.238,87.24,12800000.0
2007-10-26 05:16:00,87.241,87.249,87.237,87.238,16000000.0
2007-10-26 05:17:00,87.242,87.254,87.242,87.246,17000000.0
2007-10-26 05:18:00,87.247,87.253,87.242,87.253,11200000.0
2007-10-26 05:19:00,87.243,87.244,87.234,87.244,17600000.0
2007-10-26 05:20:00,87.255,87.274,87.255,87.274,12800000.0
2007-10-26 05:21:00,87.278,87.278,87.263,87.276,17600000.0
2007-10-26 05:22:00,87.258,87.261,87.256,87.257,25600000.0
2007-10-26 05:23:00,87.263,87.263,87.241,87.247,17000000.0
2007-10-26 05:24:00,87.232,87.238,87.228,87.228,12800000.0
2007-10-26 05:25:00,87.238,87.252,87.238,87.251,12800000.0
2007-10-26 05:26:00,87.24,87.256,87.235,87.256,11200000.0
2007-10-26 05:27:00,87.236,87.25,87.236,87.247,12800000.0
2007-10-26 05:28:00,87.229,87.242,87.229,87.242,11200000.0
2007-10-26 05:29:00,87.244,87.247,87.232,87.241,18000000.0
2007-10-26 05:30:00,87.238,87.256,87.237,87.256,16000000.0
2007-10-26 05:31:00,87.259,87.267,87.257,87.263,11200000.0
2007-10-26 05:32:00,87.276,87.278,87.273,87.278,12800000.0
2007-10-26 05:33:00,87.282,87.289,87.28,87.289,11200000.0
2007-10-26 05:34:00,87.278,87.281,87.271,87.281,16000000.0
2007-10-26 05:35:00,87.286,87.304,87.286,87.304,11200000.0
2007-10-26 05:36:00,87.316,87.329,87.316,87.321,12800000.0
2007-10-26 05:37:00,87.321,87.332,87.319,87.332,12800000.0
2007-10-26 05:38:00,87.335,87.336,87.326,87.326,11200000.0
2007-10-26 05:39:00,87.33,87.33,87.303,87.303,12200000.0
2007-10-26 05:40:00,87.314,87.327,87.314,87.327,11200000.0
2007-10-26 05:41:00,87.34,87.34,87.336,87.336,9600000.0
2007-10-26 05:42:00,87.328,87.328,87.258,87.309,8000000.0
2007-10-26 05:43:00,87.307,87.315,87.305,87.309,12800000.0
2007-10-26 05:44:00,87.278,87.323,87.278,87.292,14400000.0
2007-10-26 05:45:00,87.301,87.307,87.294,87.294,12800000.0
2007-10-26 05:46:00,87.306,87.318,87.302,87.303,12800000.0
2007-10-26 05:47:00,87.308,87.313,87.284,87.291,12800000.0
2007-10-26 05:48:00,87.309,87.309,87.301,87.308,11200000.0
2007-10-26 05:49:00,87.317,87.323,87.317,87.321,12800000.0
2007-10-26 05:50:00,87.329,87.33,87.322,87.328,12800000.0
2007-10-26 05:51:00,87.341,87.346,87.327,87.341,16000000.0
2007-10-26 05:52:00,87.31,87.316,87.304,87.312,16000000.0
2007-10-26 05:53:00,87.343,87.35,87.337,87.337,12800000.0
2007-10-26 05:54:00,87.342,87.348,87.322,87.322,11200000.0
2007-10-26 05:55:00,87.318,87.321,87.314,87.317,16000000.0
2007-10-26 05:56:00,87.31,87.312,87.305,87.305,17600000.0
2007-10-26 05:57:00,87.315,87.315,87.306,87.311,11200000.0
2007-10-26 05:58:00,87.277,87.302,87.277,87.28,11200000.0
2007-10-26 05:59:00,87.297,87.297,87.278,87.278,17600000.0
2007-10-26 06:00:00,87.28,87.285,87.273,87.275,12800000.0
2007-10-26 06:01:00,87.27,87.279,87.27,87.276,17600000.0
2007-10-26 06:02:00,87.284,87.285,87.28,87.284,17600000.0
2007-10-26 06:03:00,87.294,87.3,87.293,87.294,12800000.0
2007-10-26 06:04:00,87.295,87.311,87.294,87.302,12800000.0
2007-10-26 06:05:00,87.304,87.313,87.297,87.313,11200000.0
2007-10-26 06:06:00,87.312,87.314,87.306,87.314,11600000.0
2007-10-26 06:07:00,87.29,87.29,87.281,87.288,11200000.0
2007-10-26 06:08:00,87.285,87.292,87.277,87.286,18000000.0
2007-10-26 06:09:00,87.246,87.316,87.246,87.316,13200000.0
2007-10-26 06:10:00,87.283,87.288,87.273,87.273,11200000.0
2007-10-26 06:11:00,87.275,87.275,87.255,87.27,35200000.0
2007-10-26 06:12:00,87.298,87.298,87.281,87.281,11200000.0
2007-10-26 06:13:00,87.285,87.299,87.279,87.299,14400000.0
2007-10-26 06:14:00,87.299,87.308,87.295,87.298,17000000.0
2007-10-26 06:15:00,87.303,87.312,87.303,87.306,12800000.0
2007-10-26 06:16:00,87.301,87.329,87.301,87.317,14400000.0
2007-10-26 06:17:00,87.328,87.333,87.31,87.327,14400000.0
2007-10-26 06:18:00,87.312,87.33,87.236,87.321,11200000.0
2007-10-26 06:19:00,87.329,87.332,87.325,87.332,11200000.0
2007-10-26 06:20:00,87.322,87.322,87.31,87.31,12200000.0
2007-10-26 06:21:00,87.217,87.311,87.217,87.296,12800000.0
2007-10-26 06:22:00,87.319,87.326,87.306,87.306,16000000.0
2007-10-26 06:23:00,87.313,87.313,87.304,87.312,11200000.0
2007-10-26 06:24:00,87.316,87.327,87.316,87.323,14400000.0
2007-10-26 06:25:00,87.316,87.331,87.316,87.322,17600000.0
2007-10-26 06:26:00,87.315,87.322,87.31,87.319,11200000.0
2007-10-26 06:27:00,87.32,87.329,87.316,87.329,14400000.0
2007-10-26 06:28:00,87.334,87.337,87.329,87.329,16000000.0
2007-10-26 06:29:00,87.326,87.329,87.316,87.329,12800000.0
2007-10-26 06:30:00,87.294,87.32,87.294,87.32,26600000.0
2007-10-26 06:31:00,87.318,87.323,87.299,87.301,11200000.0
2007-10-26 06:32:00,87.286,87.301,87.286,87.301,21800000.0
2007-10-26 06:33:00,87.3,87.3,87.281,87.297,24000000.0
2007-10-26 06:34:00,87.293,87.309,87.288,87.309,17600000.0
2007-10-26 06:35:00,87.303,87.317,87.303,87.306,11200000.0
2007-10-26 06:36:00,87.295,87.3,87.286,87.3,12800000.0
2007-10-26 06:37:00,87.304,87.31,87.3,87.3,12800000.0
2007-10-26 06:38:00,87.294,87.303,87.294,87.302,17000000.0
2007-10-26 06:39:00,87.294,87.295,87.273,87.273,13800000.0
2007-10-26 06:40:00,87.302,87.307,87.295,87.305,11600000.0
2007-10-26 06:41:00,87.302,87.309,87.302,87.304,11200000.0
2007-10-26 06:42:00,87.304,87.31,87.3,87.3,14400000.0
2007-10-26 06:43:00,87.298,87.308,87.298,87.302,19200000.0
2007-10-26 06:44:00,87.299,87.302,87.295,87.301,11200000.0
2007-10-26 06:45:00,87.301,87.306,87.294,87.306,12800000.0
2007-10-26 06:46:00,87.309,87.321,87.307,87.315,16000000.0
2007-10-26 06:47:00,87.32,87.32,87.308,87.312,12800000.0
2007-10-26 06:48:00,87.315,87.327,87.309,87.323,13200000.0
2007-10-26 06:49:00,87.332,87.332,87.305,87.305,12800000.0
2007-10-26 06:50:00,87.313,87.317,87.304,87.313,14400000.0
2007-10-26 06:51:00,87.31,87.314,87.306,87.314,16000000.0
2007-10-26 06:52:00,87.316,87.316,87.297,87.297,14400000.0
2007-10-26 06:53:00,87.295,87.301,87.293,87.293,11200000.0
2007-10-26 06:54:00,87.277,87.308,87.277,87.277,12800000.0
2007-10-26 06:55:00,87.304,87.312,87.3,87.312,16000000.0
2007-10-26 06:56:00,87.316,87.322,87.312,87.322,12800000.0
2007-10-26 06:57:00,87.316,87.321,87.316,87.321,16000000.0
2007-10-26 06:58:00,87.321,87.33,87.319,87.325,11200000.0
2007-10-26 06:59:00,87.329,87.329,87.317,87.322,17600000.0
2007-10-26 07:00:00,87.323,87.323,87.319,87.321,11200000.0
2007-10-26 07:01:00,87.321,87.332,87.318,87.323,16000000.0
2007-10-26 07:02:00,87.324,87.33,87.32,87.32,12800000.0
2007-10-26 07:03:00,87.31,87.317,87.3,87.317,12800000.0
2007-10-26 07:04:00,87.333,87.333,87.314,87.327,11200000.0
2007-10-26 07:05:00,87.313,87.32,87.31,87.32,11200000.0
2007-10-26 07:06:00,87.336,87.349,87.336,87.342,15400000.0
2007-10-26 07:07:00,87.34,87.35,87.34,87.341,11200000.0
2007-10-26 07:08:00,87.335,87.345,87.335,87.345,28800000.0
2007-10-26 07:09:00,87.336,87.343,87.334,87.34,14400000.0
2007-10-26 07:10:00,87.327,87.335,87.327,87.329,11200000.0
2007-10-26 07:11:00,87.325,87.332,87.325,87.331,17600000.0
2007-10-26 07:12:00,87.318,87.332,87.318,87.328,12800000.0
2007-10-26 07:13:00,87.338,87.354,87.338,87.349,14400000.0
2007-10-26 07:14:00,87.341,87.341,87.332,87.333,12800000.0
2007-10-26 07:15:00,87.335,87.344,87.335,87.335,11200000.0
2007-10-26 07:16:00,87.328,87.339,87.328,87.339,14400000.0
2007-10-26 07:17:00,87.34,87.352,87.34,87.342,11600000.0
2007-10-26 07:18:00,87.336,87.342,87.332,87.342,14400000.0
2007-10-26 07:19:00,87.323,87.323,87.302,87.302,10600000.0
2007-10-26 07:20:00,87.314,87.32,87.311,87.311,14400000.0
2007-10-26 07:21:00,87.319,87.33,87.319,87.323,12800000.0
2007-10-26 07:22:00,87.326,87.326,87.311,87.318,8000000.0
2007-10-26 07:23:00,87.296,87.296,87.252,87.261,16000000.0
2007-10-26 07:24:00,87.261,87.271,87.261,87.266,11000000.0
2007-10-26 07:25:00,87.268,87.268,87.261,87.261,11200000.0
2007-10-26 07:26:00,87.268,87.274,87.263,87.269,12800000.0
2007-10-26 07:27:00,87.275,87.275,87.265,87.268,11200000.0
2007-10-26 07:28:00,87.255,87.284,87.255,87.284,8000000.0
2007-10-26 07:29:00,87.276,87.282,87.271,87.282,27200000.0
2007-10-26 07:30:00,87.28,87.284,87.275,87.275,12800000.0
2007-10-26 07:31:00,87.295,87.297,87.266,87.266,11200000.0
2007-10-26 07:32:00,87.257,87.268,87.257,87.259,12800000.0
2007-10-26 07:33:00,87.254,87.262,87.25,87.256,16400000.0
2007-10-26 07:34:00,87.27,87.275,87.26,87.268,11200000.0
2007-10-26 07:35:00,87.275,87.275,87.264,87.273,16000000.0
2007-10-26 07:36:00,87.274,87.277,87.266,87.275,12800000.0
2007-10-26 07:37:00,87.258,87.28,87.258,87.267,14400000.0
2007-10-26 07:38:00,87.285,87.308,87.282,87.308,16000000.0
2007-10-26 07:39:00,87.315,87.315,87.298,87.3,19200000.0
2007-10-26 07:40:00,87.311,87.334,87.311,87.334,11200000.0
2007-10-26 07:41:00,87.34,87.36,87.339,87.36,11200000.0
2007-10-26 07:42:00,87.364,87.364,87.344,87.345,33600000.0
2007-10-26 07:43:00,87.342,87.365,87.342,87.365,28800000.0
2007-10-26 07:44:00,87.367,87.371,87.337,87.337,18000000.0
2007-10-26 07:45:00,87.361,87.361,87.295,87.357,14400000.0
2007-10-26 07:46:00,87.352,87.362,87.351,87.356,27200000.0
2007-10-26 07:47:00,87.356,87.378,87.356,87.378,11200000.0
2007-10-26 07:48:00,87.376,87.386,87.376,87.385,11200000.0
2007-10-26 07:49:00,87.379,87.379,87.361,87.361,8000000.0
2007-10-26 07:50:00,87.377,87.379,87.369,87.379,11200000.0
2007-10-26 07:51:00,87.371,87.39,87.371,87.39,38400000.0
2007-10-26 07:52:00,87.38,87.383,87.37,87.373,17600000.0
2007-10-26 07:53:00,87.382,87.382,87.339,87.339,11200000.0
2007-10-26 07:54:00,87.349,87.363,87.349,87.363,12800000.0
2007-10-26 07:55:00,87.354,87.354,87.334,87.334,29800000.0
2007-10-26 07:56:00,87.341,87.35,87.321,87.321,16000000.0
2007-10-26 07:57:00,87.313,87.354,87.313,87.354,17600000.0
2007-10-26 07:58:00,87.356,87.363,87.356,87.357,10600000.0
2007-10-26 07:59:00,87.359,87.466,87.359,87.466,17600000.0
2007-10-26 08:00:00,87.454,87.466,87.451,87.451,12800000.0
2007-10-26 08:01:00,87.424,87.446,87.424,87.446,11200000.0
2007-10-26 08:02:00,87.438,87.442,87.414,87.436,12800000.0
2007-10-26 08:03:00,87.429,87.429,87.393,87.393,16000000.0
2007-10-26 08:04:00,87.388,87.388,87.376,87.387,11200000.0
2007-10-26 08:05:00,87.393,87.393,87.37,87.386,12800000.0
2007-10-26 08:06:00,87.4,87.403,87.398,87.398,12800000.0
2007-10-26 08:07:00,87.393,87.402,87.384,87.39,16000000.0
2007-10-26 08:08:00,87.399,87.403,87.393,87.393,12200000.0
2007-10-26 08:09:00,87.415,87.415,87.399,87.399,12800000.0
2007-10-26 08:10:00,87.399,87.416,87.381,87.416,30400000.0
2007-10-26 08:11:00,87.43,87.462,87.43,87.462,12800000.0
2007-10-26 08:12:00,87.447,87.447,87.405,87.405,17600000.0
2007-10-26 08:13:00,87.415,87.445,87.415,87.444,14400000.0
2007-10-26 08:14:00,87.443,87.449,87.436,87.436,16000000.0
2007-10-26 08:15:00,87.435,87.45,87.429,87.443,10600000.0
2007-10-26 08:16:00,87.469,87.474,87.469,87.474,3200000.0
2007-10-26 08:17:00,87.453,87.453,87.413,87.413,11200000.0
2007-10-26 08:18:00,87.404,87.44,87.404,87.44,11200000.0
2007-10-26 08:19:00,87.453,87.453,87.427,87.427,10600000.0
2007-10-26 08:20:00,87.41,87.446,87.41,87.429,12800000.0
2007-10-26 08:21:00,87.439,87.439,87.416,87.416,11200000.0
2007-10-26 08:22:00,87.403,87.412,87.4,87.407,11200000.0
2007-10-26 08:23:00,87.425,87.425,87.397,87.397,16000000.0
2007-10-26 08:24:00,87.405,87.405,87.386,87.386,17600000.0
2007-10-26 08:25:00,87.41,87.433,87.41,87.423,12800000.0
2007-10-26 08:26:00,87.39,87.398,87.375,87.375,12800000.0
2007-10-26 08:27:00,87.353,87.361,87.344,87.354,11200000.0
2007-10-26 08:28:00,87.367,87.392,87.359,87.392,12200000.0
2007-10-26 08:29:00,87.42,87.545,87.42,87.545,11200000.0
2007-10-26 08:30:00,87.557,87.569,87.553,87.553,12800000.0
2007-10-26 08:31:00,87.541,87.547,87.533,87.547,12800000.0
2007-10-26 08:32:00,87.561,87.566,87.558,87.559,14400000.0
2007-10-26 08:33:00,87.568,87.593,87.568,87.593,41000000.0
2007-10-26 08:34:00,87.597,87.612,87.595,87.612,11200000.0
2007-10-26 08:35:00,87.643,87.656,87.642,87.644,48000000.0
2007-10-26 08:36:00,87.655,87.659,87.641,87.659,16000000.0
2007-10-26 08:37:00,87.667,87.669,87.66,87.665,14400000.0
2007-10-26 08:38:00,87.671,87.712,87.671,87.712,17600000.0
2007-10-26 08:39:00,87.701,87.701,87.639,87.639,14400000.0
2007-10-26 08:40:00,87.605,87.605,87.578,87.592,11200000.0
2007-10-26 08:41:00,87.594,87.595,87.579,87.579,32000000.0
2007-10-26 08:42:00,87.577,87.594,87.574,87.594,14400000.0
2007-10-26 08:43:00,87.579,87.588,87.568,87.569,12800000.0
2007-10-26 08:44:00,87.548,87.564,87.547,87.556,16000000.0
2007-10-26 08:45:00,87.557,87.584,87.557,87.584,12800000.0
2007-10-26 08:46:00,87.587,87.587,87.554,87.56,12800000.0
2007-10-26 08:47:00,87.537,87.568,87.537,87.568,24400000.0
2007-10-26 08:48:00,87.563,87.563,87.514,87.52,11600000.0
2007-10-26 08:49:00,87.537,87.563,87.537,87.563,17600000.0
2007-10-26 08:50:00,87.576,87.592,87.576,87.586,12200000.0
2007-10-26 08:51:00,87.583,87.583,87.564,87.583,22800000.0
2007-10-26 08:52:00,87.58,87.585,87.575,87.582,35200000.0
2007-10-26 08:53:00,87.589,87.594,87.579,87.593,55400000.0
2007-10-26 08:54:00,87.588,87.588,87.579,87.579,22400000.0
2007-10-26 08:55:00,87.548,87.551,87.517,87.517,17600000.0
2007-10-26 08:56:00,87.515,87.528,87.514,87.528,14400000.0
2007-10-26 08:57:00,87.513,87.513,87.486,87.486,43200000.0
2007-10-26 08:58:00,87.505,87.539,87.505,87.539,19200000.0
2007-10-26 08:59:00,87.534,87.542,87.53,87.53,13800000.0
2007-10-26 09:00:00,87.533,87.542,87.527,87.529,31400000.0
2007-10-26 09:01:00,87.519,87.519,87.499,87.518,32000000.0
2007-10-26 09:02:00,87.515,87.525,87.515,87.525,19200000.0
2007-10-26 09:03:00,87.533,87.583,87.533,87.583,16000000.0
2007-10-26 09:04:00,87.571,87.591,87.57,87.57,22400000.0
2007-10-26 09:05:00,87.558,87.558,87.538,87.543,19200000.0
2007-10-26 09:06:00,87.521,87.525,87.512,87.523,30400000.0
2007-10-26 09:07:00,87.532,87.549,87.532,87.534,19600000.0
2007-10-26 09:08:00,87.517,87.518,87.502,87.518,12800000.0
2007-10-26 09:09:00,87.518,87.518,87.507,87.507,46800000.0
2007-10-26 09:10:00,87.51,87.521,87.51,87.514,24000000.0
2007-10-26 09:11:00,87.522,87.552,87.522,87.552,28800000.0
2007-10-26 09:12:00,87.551,87.551,87.538,87.538,14400000.0
2007-10-26 09:13:00,87.552,87.56,87.525,87.525,12800000.0
2007-10-26 09:14:00,87.514,87.514,87.491,87.509,12800000.0
2007-10-26 09:15:00,87.503,87.511,87.499,87.499,30200000.0
2007-10-26 09:16:00,87.49,87.511,87.49,87.503,49000000.0
2007-10-26 09:17:00,87.503,87.503,87.458,87.458,78400000.0
2007-10-26 09:18:00,87.455,87.459,87.442,87.448,71400000.0
2007-10-26 09:19:00,87.452,87.458,87.448,87.452,65600000.0
2007-10-26 09:20:00,87.471,87.473,87.464,87.472,76800000.0
2007-10-26 09:21:00,87.468,87.468,87.417,87.417,49600000.0
2007-10-26 09:22:00,87.429,87.438,87.427,87.43,36800000.0
2007-10-26 09:23:00,87.439,87.459,87.439,87.459,68800000.0
2007-10-26 09:24:00,87.469,87.534,87.469,87.534,43200000.0
2007-10-26 09:25:00,87.523,87.523,87.451,87.451,19200000.0
2007-10-26 09:26:00,87.446,87.468,87.444,87.468,32000000.0
2007-10-26 09:27:00,87.489,87.526,87.489,87.518,69800000.0
2007-10-26 09:28:00,87.518,87.533,87.516,87.521,11200000.0
2007-10-26 09:29:00,87.516,87.532,87.516,87.528,36800000.0
2007-10-26 09:30:00,87.533,87.536,87.507,87.507,25600000.0
2007-10-26 09:31:00,87.512,87.512,87.5,87.5,12800000.0
2007-10-26 09:32:00,87.496,87.496,87.47,87.47,33600000.0
2007-10-26 09:33:00,87.464,87.479,87.463,87.475,29800000.0
2007-10-26 09:34:00,87.478,87.478,87.445,87.456,33600000.0
2007-10-26 09:35:00,87.454,87.465,87.448,87.45,52800000.0
2007-10-26 09:36:00,87.454,87.476,87.454,87.462,46800000.0
2007-10-26 09:37:00,87.436,87.438,87.417,87.438,33600000.0
2007-10-26 09:38:00,87.447,87.448,87.412,87.412,12800000.0
2007-10-26 09:39:00,87.407,87.415,87.404,87.404,43200000.0
2007-10-26 09:40:00,87.4,87.423,87.4,87.423,46400000.0
2007-10-26 09:41:00,87.421,87.436,87.417,87.436,30400000.0
2007-10-26 09:42:00,87.431,87.443,87.429,87.431,43600000.0
2007-10-26 09:43:00,87.431,87.447,87.427,87.444,56000000.0
2007-10-26 09:44:00,87.425,87.442,87.425,87.442,30400000.0
2007-10-26 09:45:00,87.454,87.458,87.451,87.452,19200000.0
2007-10-26 09:46:00,87.448,87.448,87.428,87.428,26600000.0
2007-10-26 09:47:00,87.43,87.442,87.426,87.442,12800000.0
2007-10-26 09:48:00,87.433,87.441,87.429,87.441,12800000.0
2007-10-26 09:49:00,87.455,87.468,87.449,87.468,16000000.0
2007-10-26 09:50:00,87.471,87.471,87.461,87.466,33600000.0
2007-10-26 09:51:00,87.461,87.461,87.443,87.447,84200000.0
2007-10-26 09:52:00,87.454,87.479,87.454,87.479,11200000.0
2007-10-26 09:53:00,87.484,87.484,87.453,87.453,30400000.0
2007-10-26 09:54:00,87.451,87.451,87.434,87.434,12800000.0
2007-10-26 09:55:00,87.423,87.426,87.421,87.424,34000000.0
2007-10-26 09:56:00,87.429,87.438,87.427,87.438,36200000.0
2007-10-26 09:57:00,87.436,87.442,87.435,87.436,24000000.0
2007-10-26 09:58:00,87.449,87.474,87.449,87.474,32000000.0
2007-10-26 09:59:00,87.49,87.538,87.49,87.538,50600000.0
2007-10-26 10:00:00,87.552,87.562,87.549,87.557,62400000.0
2007-10-26 10:01:00,87.548,87.555,87.544,87.544,18000000.0
2007-10-26 10:02:00,87.546,87.561,87.546,87.553,36800000.0
2007-10-26 10:03:00,87.577,87.591,87.577,87.591,44800000.0
2007-10-26 10:04:00,87.585,87.586,87.579,87.58,40000000.0
2007-10-26 10:05:00,87.583,87.583,87.564,87.566,38400000.0
2007-10-26 10:06:00,87.559,87.573,87.548,87.549,34000000.0
2007-10-26 10:07:00,87.519,87.526,87.507,87.507,42600000.0
2007-10-26 10:08:00,87.505,87.51,87.498,87.507,49600000.0
2007-10-26 10:09:00,87.53,87.551,87.53,87.549,12800000.0
2007-10-26 10:10:00,87.539,87.539,87.521,87.521,46400000.0
2007-10-26 10:11:00,87.499,87.52,87.499,87.52,57600000.0
2007-10-26 10:12:00,87.518,87.518,87.511,87.514,57000000.0
2007-10-26 10:13:00,87.503,87.507,87.473,87.473,41600000.0
2007-10-26 10:14:00,87.449,87.449,87.416,87.416,30400000.0
2007-10-26 10:15:00,87.418,87.433,87.417,87.42,30400000.0
2007-10-26 10:16:00,87.429,87.429,87.406,87.424,18000000.0
2007-10-26 10:17:00,87.407,87.407,87.331,87.331,12800000.0
2007-10-26 10:18:00,87.295,87.295,87.26,87.28,12800000.0
2007-10-26 10:19:00,87.277,87.278,87.264,87.267,75200000.0
2007-10-26 10:20:00,87.277,87.281,87.261,87.261,16000000.0
2007-10-26 10:21:00,87.264,87.271,87.263,87.263,35200000.0
2007-10-26 10:22:00,87.276,87.296,87.276,87.295,16000000.0
2007-10-26 10:23:00,87.289,87.303,87.284,87.284,33600000.0
2007-10-26 10:24:00,87.276,87.276,87.267,87.272,43200000.0
2007-10-26 10:25:00,87.269,87.276,87.265,87.273,64000000.0
2007-10-26 10:26:00,87.278,87.281,87.274,87.276,36800000.0
2007-10-26 10:27:00,87.274,87.297,87.274,87.295,52800000.0
2007-10-26 10:28:00,87.301,87.304,87.294,87.301,88400000.0
2007-10-26 10:29:00,87.312,87.325,87.306,87.306,17600000.0
2007-10-26 10:30:00,87.324,87.336,87.324,87.336,27200000.0
2007-10-26 10:31:00,87.33,87.33,87.314,87.314,32000000.0
2007-10-26 10:32:00,87.319,87.333,87.319,87.326,46400000.0
2007-10-26 10:33:00,87.333,87.347,87.333,87.347,35200000.0
2007-10-26 10:34:00,87.331,87.331,87.315,87.33,17600000.0
2007-10-26 10:35:00,87.329,87.331,87.314,87.331,12800000.0
2007-10-26 10:36:00,87.337,87.338,87.329,87.338,11200000.0
2007-10-26 10:37:00,87.357,87.367,87.347,87.367,19600000.0
2007-10-26 10:38:00,87.364,87.377,87.364,87.376,28800000.0
2007-10-26 10:39:00,87.38,87.4,87.38,87.38,16000000.0
2007-10-26 10:40:00,87.378,87.387,87.376,87.378,24000000.0
2007-10-26 10:41:00,87.383,87.383,87.372,87.374,57000000.0
2007-10-26 10:42:00,87.387,87.406,87.387,87.406,38400000.0
2007-10-26 10:43:00,87.408,87.419,87.408,87.416,17600000.0
2007-10-26 10:44:00,87.374,87.374,87.34,87.34,19200000.0
2007-10-26 10:45:00,87.342,87.344,87.338,87.344,22200000.0
2007-10-26 10:46:00,87.345,87.345,87.326,87.332,28800000.0
2007-10-26 10:47:00,87.342,87.342,87.331,87.336,25600000.0
2007-10-26 10:48:00,87.336,87.345,87.33,87.345,38400000.0
2007-10-26 10:49:00,87.362,87.383,87.362,87.383,25600000.0
2007-10-26 10:50:00,87.371,87.395,87.371,87.395,59000000.0
2007-10-26 10:51:00,87.392,87.395,87.383,87.388,68800000.0
2007-10-26 10:52:00,87.396,87.399,87.391,87.393,34600000.0
2007-10-26 10:53:00,87.386,87.388,87.381,87.388,58600000.0
2007-10-26 10:54:00,87.361,87.362,87.335,87.335,53800000.0
2007-10-26 10:55:00,87.338,87.339,87.331,87.334,41600000.0
2007-10-26 10:56:00,87.333,87.339,87.322,87.339,45200000.0
2007-10-26 10:57:00,87.333,87.371,87.333,87.371,34000000.0
2007-10-26 10:58:00,87.362,87.398,87.362,87.398,40000000.0
2007-10-26 10:59:00,87.403,87.404,87.396,87.398,49600000.0
2007-10-26 11:00:00,87.397,87.408,87.394,87.395,51200000.0
2007-10-26 11:01:00,87.382,87.384,87.369,87.371,12800000.0
2007-10-26 11:02:00,87.375,87.384,87.375,87.38,19200000.0
2007-10-26 11:03:00,87.399,87.404,87.393,87.395,36800000.0
2007-10-26 11:04:00,87.402,87.402,87.396,87.402,27600000.0
2007-10-26 11:05:00,87.409,87.409,87.404,87.408,11600000.0
2007-10-26 11:06:00,87.407,87.42,87.407,87.41,30400000.0
2007-10-26 11:07:00,87.405,87.405,87.393,87.4,46400000.0
2007-10-26 11:08:00,87.395,87.407,87.394,87.394,32000000.0
2007-10-26 11:09:00,87.375,87.382,87.367,87.367,75200000.0
2007-10-26 11:10:00,87.368,87.378,87.368,87.373,36800000.0
2007-10-26 11:11:00,87.361,87.361,87.346,87.346,52200000.0
2007-10-26 11:12:00,87.35,87.363,87.349,87.349,70200000.0
2007-10-26 11:13:00,87.354,87.375,87.354,87.369,12200000.0
2007-10-26 11:14:00,87.378,87.386,87.361,87.361,57600000.0
2007-10-26 11:15:00,87.36,87.36,87.35,87.36,11200000.0
2007-10-26 11:16:00,87.351,87.355,87.339,87.355,17600000.0
2007-10-26 11:17:00,87.358,87.386,87.358,87.372,54400000.0
2007-10-26 11:18:00,87.371,87.371,87.356,87.365,73600000.0
2007-10-26 11:19:00,87.364,87.379,87.363,87.376,56000000.0
2007-10-26 11:20:00,87.361,87.369,87.361,87.366,35200000.0
2007-10-26 11:21:00,87.345,87.359,87.336,87.359,39400000.0
2007-10-26 11:22:00,87.36,87.366,87.359,87.364,41600000.0
2007-10-26 11:23:00,87.373,87.385,87.371,87.385,51600000.0
2007-10-26 11:24:00,87.387,87.39,87.376,87.387,52800000.0
2007-10-26 11:25:00,87.383,87.387,87.372,87.38,34600000.0
2007-10-26 11:26:00,87.397,87.397,87.386,87.386,27600000.0
2007-10-26 11:27:00,87.39,87.407,87.39,87.407,12800000.0
2007-10-26 11:28:00,87.426,87.443,87.426,87.443,42000000.0
2007-10-26 11:29:00,87.434,87.458,87.434,87.456,43200000.0
2007-10-26 11:30:00,87.466,87.472,87.415,87.415,11200000.0
2007-10-26 11:31:00,87.414,87.441,87.413,87.428,27600000.0
2007-10-26 11:32:00,87.419,87.434,87.419,87.421,35200000.0
2007-10-26 11:33:00,87.42,87.428,87.408,87.408,17600000.0
2007-10-26 11:34:00,87.412,87.416,87.379,87.379,33600000.0
2007-10-26 11:35:00,87.388,87.399,87.384,87.399,18000000.0
2007-10-26 11:36:00,87.398,87.402,87.379,87.379,43200000.0
2007-10-26 11:37:00,87.375,87.375,87.368,87.375,41600000.0
2007-10-26 11:38:00,87.379,87.394,87.378,87.394,27200000.0
2007-10-26 11:39:00,87.402,87.409,87.397,87.397,11200000.0
2007-10-26 11:40:00,87.393,87.393,87.379,87.386,22400000.0
2007-10-26 11:41:00,87.392,87.408,87.392,87.4,37800000.0
2007-10-26 11:42:00,87.391,87.391,87.372,87.39,38400000.0
2007-10-26 11:43:00,87.39,87.39,87.378,87.385,17600000.0
2007-10-26 11:44:00,87.389,87.4,87.389,87.4,59200000.0
2007-10-26 11:45:00,87.388,87.389,87.374,87.374,49600000.0
2007-10-26 11:46:00,87.368,87.369,87.359,87.365,11200000.0
2007-10-26 11:47:00,87.314,87.315,87.295,87.303,56000000.0
2007-10-26 11:48:00,87.284,87.284,87.271,87.273,14400000.0
2007-10-26 11:49:00,87.269,87.269,87.249,87.256,41600000.0
2007-10-26 11:50:00,87.218,87.218,87.182,87.182,44800000.0
2007-10-26 11:51:00,87.209,87.256,87.209,87.256,44200000.0
2007-10-26 11:52:00,87.255,87.289,87.255,87.281,32000000.0
2007-10-26 11:53:00,87.287,87.292,87.283,87.283,35600000.0
2007-10-26 11:54:00,87.26,87.26,87.239,87.239,48000000.0
2007-10-26 11:55:00,87.246,87.289,87.246,87.289,44800000.0
2007-10-26 11:56:00,87.282,87.284,87.277,87.281,64000000.0
2007-10-26 11:57:00,87.283,87.283,87.266,87.279,22400000.0
2007-10-26 11:58:00,87.285,87.299,87.27,87.299,42000000.0
2007-10-26 11:59:00,87.317,87.317,87.299,87.299,51200000.0
2007-10-26 12:00:00,87.304,87.304,87.296,87.304,36800000.0
2007-10-26 12:01:00,87.301,87.306,87.289,87.305,18600000.0
2007-10-26 12:02:00,87.302,87.304,87.294,87.302,12800000.0
2007-10-26 12:03:00,87.316,87.325,87.316,87.325,51200000.0
2007-10-26 12:04:00,87.325,87.335,87.322,87.322,24000000.0
2007-10-26 12:05:00,87.331,87.353,87.331,87.348,28800000.0
2007-10-26 12:06:00,87.343,87.359,87.315,87.352,24000000.0
2007-10-26 12:07:00,87.329,87.338,87.326,87.338,20800000.0
2007-10-26 12:08:00,87.353,87.375,87.353,87.37,43200000.0
2007-10-26 12:09:00,87.376,87.387,87.376,87.386,11200000.0
2007-10-26 12:10:00,87.388,87.394,87.381,87.391,11200000.0
2007-10-26 12:11:00,87.386,87.4,87.376,87.4,27200000.0
2007-10-26 12:12:00,87.419,87.419,87.387,87.387,30400000.0
2007-10-26 12:13:00,87.394,87.396,87.388,87.395,14400000.0
2007-10-26 12:14:00,87.393,87.393,87.377,87.385,16000000.0
2007-10-26 12:15:00,87.382,87.39,87.379,87.385,27200000.0
2007-10-26 12:16:00,87.386,87.386,87.358,87.358,27200000.0
2007-10-26 12:17:00,87.354,87.379,87.351,87.376,42600000.0
2007-10-26 12:18:00,87.377,87.377,87.364,87.368,25600000.0
2007-10-26 12:19:00,87.366,87.373,87.362,87.365,35200000.0
2007-10-26 12:20:00,87.366,87.374,87.366,87.371,36800000.0
2007-10-26 12:21:00,87.367,87.367,87.339,87.339,59200000.0
2007-10-26 12:22:00,87.339,87.35,87.337,87.337,30400000.0
2007-10-26 12:23:00,87.342,87.342,87.331,87.339,31400000.0
2007-10-26 12:24:00,87.339,87.345,87.332,87.332,33600000.0
2007-10-26 12:25:00,87.337,87.342,87.32,87.32,22400000.0
2007-10-26 12:26:00,87.316,87.318,87.311,87.313,30400000.0
2007-10-26 12:27:00,87.311,87.327,87.295,87.295,30200000.0
2007-10-26 12:28:00,87.281,87.281,87.24,87.241,60800000.0
2007-10-26 12:29:00,87.163,87.3,87.158,87.158,115800000.0
2007-10-26 12:30:00,87.224,87.235,87.138,87.214,46400000.0
2007-10-26 12:31:00,87.216,87.223,87.212,87.219,70400000.0
2007-10-26 12:32:00,87.205,87.205,87.19,87.19,28800000.0
2007-10-26 12:33:00,87.195,87.202,87.194,87.202,40000000.0
2007-10-26 12:34:00,87.203,87.203,87.181,87.181,27200000.0
2007-10-26 12:35:00,87.17,87.19,87.17,87.186,25600000.0
2007-10-26 12:36:00,87.191,87.218,87.191,87.218,48000000.0
2007-10-26 12:37:00,87.222,87.222,87.206,87.211,14400000.0
2007-10-26 12:38:00,87.217,87.217,87.187,87.196,14400000.0
2007-10-26 12:39:00,87.197,87.203,87.185,87.203,23400000.0
2007-10-26 12:40:00,87.207,87.219,87.204,87.219,16000000.0
2007-10-26 12:41:00,87.237,87.257,87.237,87.257,21800000.0
2007-10-26 12:42:00,87.252,87.255,87.244,87.249,22400000.0
2007-10-26 12:43:00,87.243,87.251,87.241,87.246,36200000.0
2007-10-26 12:44:00,87.251,87.258,87.249,87.258,22400000.0
2007-10-26 12:45:00,87.255,87.26,87.241,87.26,35200000.0
2007-10-26 12:46:00,87.261,87.271,87.261,87.268,44200000.0
2007-10-26 12:47:00,87.271,87.271,87.265,87.265,8000000.0
2007-10-26 12:48:00,87.264,87.28,87.264,87.277,32000000.0
2007-10-26 12:49:00,87.289,87.307,87.289,87.303,40000000.0
2007-10-26 12:50:00,87.298,87.298,87.263,87.267,16000000.0
2007-10-26 12:51:00,87.273,87.283,87.267,87.283,21800000.0
2007-10-26 12:52:00,87.262,87.274,87.262,87.274,25000000.0
2007-10-26 12:53:00,87.253,87.272,87.253,87.262,11200000.0
2007-10-26 12:54:00,87.273,87.278,87.24,87.24,11200000.0
2007-10-26 12:55:00,87.255,87.265,87.253,87.253,24000000.0
2007-10-26 12:56:00,87.263,87.273,87.262,87.262,12800000.0
2007-10-26 12:57:00,87.267,87.279,87.252,87.279,27200000.0
2007-10-26 12:58:00,87.274,87.322,87.274,87.322,12800000.0
2007-10-26 12:59:00,87.307,87.308,87.3,87.3,14800000.0
2007-10-26 13:00:00,87.294,87.294,87.284,87.287,16000000.0
2007-10-26 13:01:00,87.297,87.302,87.293,87.302,17600000.0
2007-10-26 13:02:00,87.295,87.297,87.287,87.297,12800000.0
2007-10-26 13:03:00,87.277,87.298,87.277,87.288,12800000.0
2007-10-26 13:04:00,87.319,87.343,87.319,87.343,16000000.0
2007-10-26 13:05:00,87.363,87.368,87.363,87.365,12800000.0
2007-10-26 13:06:00,87.372,87.387,87.372,87.387,17600000.0
2007-10-26 13:07:00,87.401,87.41,87.401,87.407,12800000.0
2007-10-26 13:08:00,87.41,87.423,87.41,87.415,32000000.0
2007-10-26 13:09:00,87.41,87.427,87.41,87.427,29600000.0
2007-10-26 13:10:00,87.409,87.415,87.401,87.415,32000000.0
2007-10-26 13:11:00,87.406,87.408,87.392,87.408,19200000.0
2007-10-26 13:12:00,87.409,87.409,87.398,87.404,16000000.0
2007-10-26 13:13:00,87.402,87.404,87.394,87.394,11200000.0
2007-10-26 13:14:00,87.399,87.399,87.387,87.395,11600000.0
2007-10-26 13:15:00,87.393,87.396,87.382,87.382,11200000.0
2007-10-26 13:16:00,87.367,87.37,87.359,87.361,26000000.0
2007-10-26 13:17:00,87.342,87.342,87.318,87.321,12800000.0
2007-10-26 13:18:00,87.343,87.344,87.326,87.326,56000000.0
2007-10-26 13:19:00,87.319,87.346,87.319,87.341,14400000.0
2007-10-26 13:20:00,87.361,87.367,87.351,87.354,12800000.0
2007-10-26 13:21:00,87.358,87.359,87.352,87.354,56000000.0
2007-10-26 13:22:00,87.348,87.349,87.34,87.343,11200000.0
2007-10-26 13:23:00,87.347,87.358,87.342,87.358,12800000.0
2007-10-26 13:24:00,87.37,87.37,87.358,87.358,14400000.0
2007-10-26 13:25:00,87.359,87.359,87.35,87.35,32400000.0
2007-10-26 13:26:00,87.349,87.354,87.348,87.349,24400000.0
2007-10-26 13:27:00,87.336,87.337,87.329,87.336,40000000.0
2007-10-26 13:28:00,87.346,87.352,87.333,87.345,20800000.0
2007-10-26 13:29:00,87.379,87.379,87.358,87.358,22400000.0
2007-10-26 13:30:00,87.349,87.374,87.349,87.371,36200000.0
2007-10-26 13:31:00,87.357,87.357,87.337,87.34,11200000.0
2007-10-26 13:32:00,87.346,87.346,87.32,87.32,17600000.0
2007-10-26 13:33:00,87.325,87.339,87.325,87.339,12800000.0
2007-10-26 13:34:00,87.354,87.362,87.349,87.357,12800000.0
2007-10-26 13:35:00,87.359,87.359,87.34,87.35,12200000.0
2007-10-26 13:36:00,87.347,87.347,87.333,87.339,48000000.0
2007-10-26 13:37:00,87.337,87.347,87.331,87.332,24000000.0
2007-10-26 13:38:00,87.33,87.33,87.316,87.316,28800000.0
2007-10-26 13:39:00,87.314,87.325,87.314,87.325,25600000.0
2007-10-26 13:40:00,87.326,87.335,87.326,87.335,12800000.0
2007-10-26 13:41:00,87.331,87.334,87.32,87.322,16000000.0
2007-10-26 13:42:00,87.325,87.328,87.313,87.313,12800000.0
2007-10-26 13:43:00,87.293,87.293,87.281,87.281,25600000.0
2007-10-26 13:44:00,87.281,87.291,87.278,87.282,28800000.0
2007-10-26 13:45:00,87.278,87.298,87.278,87.298,12800000.0
2007-10-26 13:46:00,87.309,87.315,87.295,87.307,14400000.0
2007-10-26 13:47:00,87.299,87.301,87.29,87.297,27200000.0
2007-10-26 13:48:00,87.309,87.317,87.305,87.316,14400000.0
2007-10-26 13:49:00,87.319,87.32,87.31,87.315,34000000.0
2007-10-26 13:50:00,87.312,87.312,87.295,87.305,33600000.0
2007-10-26 13:51:00,87.272,87.289,87.272,87.279,16000000.0
2007-10-26 13:52:00,87.278,87.278,87.254,87.256,40000000.0
2007-10-26 13:53:00,87.269,87.273,87.265,87.271,36200000.0
2007-10-26 13:54:00,87.271,87.272,87.264,87.265,23400000.0
2007-10-26 13:55:00,87.269,87.269,87.259,87.259,11200000.0
2007-10-26 13:56:00,87.257,87.26,87.254,87.26,14400000.0
2007-10-26 13:57:00,87.272,87.278,87.271,87.278,14400000.0
2007-10-26 13:58:00,87.278,87.282,87.271,87.279,31400000.0
2007-10-26 13:59:00,87.273,87.276,87.265,87.265,48000000.0
2007-10-26 14:00:00,87.261,87.261,87.23,87.23,32000000.0
2007-10-26 14:01:00,87.231,87.265,87.231,87.265,14400000.0
2007-10-26 14:02:00,87.308,87.338,87.308,87.327,28800000.0
2007-10-26 14:03:00,87.294,87.294,87.289,87.292,14400000.0
2007-10-26 14:04:00,87.28,87.291,87.28,87.291,14400000.0
2007-10-26 14:05:00,87.295,87.304,87.295,87.304,25600000.0
2007-10-26 14:06:00,87.301,87.321,87.301,87.321,17600000.0
2007-10-26 14:07:00,87.318,87.339,87.318,87.339,12800000.0
2007-10-26 14:08:00,87.344,87.348,87.344,87.345,24400000.0
2007-10-26 14:09:00,87.343,87.343,87.318,87.34,11200000.0
2007-10-26 14:10:00,87.359,87.376,87.359,87.376,17600000.0
2007-10-26 14:11:00,87.387,87.412,87.387,87.412,12800000.0
2007-10-26 14:12:00,87.44,87.462,87.44,87.462,12800000.0
2007-10-26 14:13:00,87.479,87.497,87.478,87.496,24000000.0
2007-10-26 14:14:00,87.504,87.507,87.492,87.502,20800000.0
2007-10-26 14:15:00,87.494,87.499,87.466,87.466,33600000.0
2007-10-26 14:16:00,87.453,87.458,87.443,87.458,27200000.0
2007-10-26 14:17:00,87.432,87.451,87.432,87.446,11200000.0
2007-10-26 14:18:00,87.457,87.467,87.445,87.467,16000000.0
2007-10-26 14:19:00,87.455,87.474,87.455,87.466,40400000.0
2007-10-26 14:20:00,87.47,87.478,87.461,87.461,14400000.0
2007-10-26 14:21:00,87.458,87.471,87.455,87.467,33600000.0
2007-10-26 14:22:00,87.492,87.506,87.488,87.506,14400000.0
2007-10-26 14:23:00,87.508,87.518,87.508,87.517,17600000.0
2007-10-26 14:24:00,87.543,87.555,87.543,87.549,36800000.0
2007-10-26 14:25:00,87.542,87.544,87.534,87.534,12800000.0
2007-10-26 14:26:00,87.54,87.556,87.54,87.555,18600000.0
2007-10-26 14:27:00,87.573,87.576,87.566,87.573,10600000.0
2007-10-26 14:28:00,87.572,87.572,87.556,87.556,11200000.0
2007-10-26 14:29:00,87.562,87.585,87.562,87.585,12800000.0
2007-10-26 14:30:00,87.573,87.573,87.481,87.556,11200000.0
2007-10-26 14:31:00,87.583,87.583,87.484,87.574,16400000.0
2007-10-26 14:32:00,87.57,87.573,87.562,87.562,12800000.0
2007-10-26 14:33:00,87.568,87.573,87.566,87.57,17600000.0
2007-10-26 14:34:00,87.559,87.568,87.559,87.561,17600000.0
2007-10-26 14:35:00,87.559,87.559,87.54,87.55,11200000.0
2007-10-26 14:36:00,87.543,87.554,87.543,87.551,12800000.0
2007-10-26 14:37:00,87.558,87.572,87.558,87.567,12800000.0
2007-10-26 14:38:00,87.584,87.584,87.567,87.574,11200000.0
2007-10-26 14:39:00,87.566,87.566,87.536,87.536,17600000.0
2007-10-26 14:40:00,87.539,87.539,87.529,87.532,16000000.0
2007-10-26 14:41:00,87.54,87.542,87.528,87.537,11200000.0
2007-10-26 14:42:00,87.543,87.543,87.5,87.5,12800000.0
2007-10-26 14:43:00,87.51,87.51,87.493,87.494,18000000.0
2007-10-26 14:44:00,87.515,87.519,87.51,87.519,13200000.0
2007-10-26 14:45:00,87.506,87.524,87.506,87.522,12800000.0
2007-10-26 14:46:00,87.52,87.537,87.52,87.536,17600000.0
2007-10-26 14:47:00,87.54,87.54,87.53,87.539,13200000.0
2007-10-26 14:48:00,87.544,87.553,87.542,87.542,11200000.0
2007-10-26 14:49:00,87.526,87.561,87.526,87.553,16000000.0
2007-10-26 14:50:00,87.592,87.592,87.577,87.587,12800000.0
2007-10-26 14:51:00,87.586,87.597,87.586,87.591,18000000.0
2007-10-26 14:52:00,87.563,87.581,87.563,87.577,14400000.0
2007-10-26 14:53:00,87.572,87.572,87.56,87.56,11200000.0
2007-10-26 14:54:00,87.581,87.582,87.575,87.578,12800000.0
2007-10-26 14:55:00,87.587,87.587,87.56,87.56,11200000.0
2007-10-26 14:56:00,87.56,87.56,87.54,87.54,16000000.0
2007-10-26 14:57:00,87.548,87.58,87.548,87.58,12800000.0
2007-10-26 14:58:00,87.569,87.576,87.559,87.559,14400000.0
2007-10-26 14:59:00,87.56,87.56,87.544,87.549,12800000.0
2007-10-26 15:00:00,87.555,87.561,87.531,87.531,16400000.0
2007-10-26 15:01:00,87.551,87.554,87.534,87.554,17600000.0
2007-10-26 15:02:00,87.556,87.556,87.525,87.525,11200000.0
2007-10-26 15:03:00,87.519,87.537,87.519,87.523,11200000.0
2007-10-26 15:04:00,87.495,87.495,87.468,87.468,16000000.0
2007-10-26 15:05:00,87.462,87.474,87.462,87.471,12800000.0
2007-10-26 15:06:00,87.476,87.483,87.475,87.475,11200000.0
2007-10-26 15:07:00,87.486,87.486,87.475,87.486,11200000.0
2007-10-26 15:08:00,87.481,87.485,87.475,87.477,11200000.0
2007-10-26 15:09:00,87.474,87.48,87.469,87.476,14400000.0
2007-10-26 15:10:00,87.477,87.484,87.475,87.484,16000000.0
2007-10-26 15:11:00,87.487,87.506,87.487,87.506,11200000.0
2007-10-26 15:12:00,87.509,87.528,87.509,87.525,12800000.0
2007-10-26 15:13:00,87.534,87.541,87.532,87.536,13200000.0
2007-10-26 15:14:00,87.524,87.525,87.514,87.523,16000000.0
2007-10-26 15:15:00,87.522,87.53,87.507,87.507,17000000.0
2007-10-26 15:16:00,87.517,87.534,87.517,87.52,12800000.0
2007-10-26 15:17:00,87.523,87.536,87.523,87.525,14400000.0
2007-10-26 15:18:00,87.511,87.52,87.504,87.504,12800000.0
2007-10-26 15:19:00,87.495,87.52,87.494,87.52,16000000.0
2007-10-26 15:20:00,87.536,87.545,87.535,87.538,16000000.0
2007-10-26 15:21:00,87.566,87.568,87.476,87.554,17600000.0
2007-10-26 15:22:00,87.541,87.55,87.53,87.547,11200000.0
2007-10-26 15:23:00,87.552,87.552,87.537,87.537,11200000.0
2007-10-26 15:24:00,87.541,87.558,87.541,87.558,11200000.0
2007-10-26 15:25:00,87.572,87.58,87.569,87.572,12800000.0
2007-10-26 15:26:00,87.576,87.576,87.554,87.554,13800000.0
2007-10-26 15:27:00,87.536,87.545,87.532,87.536,12800000.0
2007-10-26 15:28:00,87.537,87.554,87.532,87.554,13200000.0
2007-10-26 15:29:00,87.55,87.561,87.548,87.548,17600000.0
2007-10-26 15:30:00,87.558,87.571,87.552,87.571,17600000.0
2007-10-26 15:31:00,87.589,87.644,87.589,87.639,12800000.0
2007-10-26 15:32:00,87.584,87.665,87.584,87.665,11200000.0
2007-10-26 15:33:00,87.675,87.675,87.657,87.657,11200000.0
2007-10-26 15:34:00,87.65,87.65,87.637,87.642,11200000.0
2007-10-26 15:35:00,87.638,87.638,87.603,87.607,12800000.0
2007-10-26 15:36:00,87.606,87.606,87.59,87.599,14400000.0
2007-10-26 15:37:00,87.595,87.609,87.584,87.607,16000000.0
2007-10-26 15:38:00,87.601,87.617,87.6,87.616,16000000.0
2007-10-26 15:39:00,87.592,87.614,87.587,87.603,15200000.0
2007-10-26 15:40:00,87.609,87.622,87.601,87.62,12800000.0
2007-10-26 15:41:00,87.593,87.605,87.592,87.598,16000000.0
2007-10-26 15:42:00,87.604,87.604,87.539,87.597,17000000.0
2007-10-26 15:43:00,87.612,87.626,87.607,87.607,12800000.0
2007-10-26 15:44:00,87.627,87.627,87.609,87.613,12800000.0
2007-10-26 15:45:00,87.581,87.585,87.568,87.568,12800000.0
2007-10-26 15:46:00,87.577,87.577,87.531,87.531,10600000.0
2007-10-26 15:47:00,87.523,87.526,87.516,87.526,11200000.0
2007-10-26 15:48:00,87.526,87.537,87.526,87.535,12800000.0
2007-10-26 15:49:00,87.524,87.538,87.523,87.528,11200000.0
2007-10-26 15:50:00,87.549,87.565,87.549,87.565,14800000.0
2007-10-26 15:51:00,87.573,87.59,87.573,87.59,11200000.0
2007-10-26 15:52:00,87.568,87.568,87.557,87.559,11200000.0
2007-10-26 15:53:00,87.539,87.551,87.539,87.551,12800000.0
2007-10-26 15:54:00,87.558,87.583,87.558,87.583,17000000.0
2007-10-26 15:55:00,87.59,87.595,87.582,87.586,17600000.0
2007-10-26 15:56:00,87.6,87.602,87.589,87.602,10600000.0
2007-10-26 15:57:00,87.617,87.65,87.617,87.641,14400000.0
2007-10-26 15:58:00,87.648,87.659,87.648,87.652,11200000.0
2007-10-26 15:59:00,87.654,87.661,87.632,87.632,11200000.0
2007-10-26 16:00:00,87.608,87.678,87.608,87.678,11200000.0
2007-10-26 16:01:00,87.69,87.69,87.655,87.655,11600000.0
2007-10-26 16:02:00,87.645,87.645,87.615,87.615,17600000.0
2007-10-26 16:03:00,87.625,87.625,87.595,87.595,12800000.0
2007-10-26 16:04:00,87.589,87.605,87.527,87.605,11200000.0
2007-10-26 16:05:00,87.615,87.615,87.591,87.591,14400000.0
2007-10-26 16:06:00,87.595,87.606,87.588,87.6,16400000.0
2007-10-26 16:07:00,87.602,87.612,87.598,87.612,11200000.0
2007-10-26 16:08:00,87.621,87.63,87.621,87.63,10600000.0
2007-10-26 16:09:00,87.647,87.647,87.631,87.647,12800000.0
2007-10-26 16:10:00,87.665,87.676,87.665,87.666,12800000.0
2007-10-26 16:11:00,87.662,87.681,87.659,87.681,11200000.0
2007-10-26 16:12:00,87.703,87.711,87.684,87.691,17600000.0
2007-10-26 16:13:00,87.705,87.724,87.705,87.717,11200000.0
2007-10-26 16:14:00,87.726,87.737,87.726,87.735,14400000.0
2007-10-26 16:15:00,87.75,87.75,87.719,87.719,11200000.0
2007-10-26 16:16:00,87.691,87.697,87.677,87.697,11200000.0
2007-10-26 16:17:00,87.671,87.671,87.646,87.655,17600000.0
2007-10-26 16:18:00,87.645,87.656,87.643,87.649,16000000.0
2007-10-26 16:19:00,87.645,87.648,87.633,87.648,11200000.0
2007-10-26 16:20:00,87.647,87.647,87.63,87.639,11200000.0
2007-10-26 16:21:00,87.631,87.631,87.613,87.613,11200000.0
2007-10-26 16:22:00,87.595,87.601,87.592,87.598,11200000.0
2007-10-26 16:23:00,87.595,87.595,87.567,87.567,12800000.0
2007-10-26 16:24:00,87.584,87.602,87.583,87.583,10600000.0
2007-10-26 16:25:00,87.58,87.606,87.58,87.602,12800000.0
2007-10-26 16:26:00,87.598,87.622,87.598,87.62,12800000.0
2007-10-26 16:27:00,87.624,87.624,87.607,87.607,17600000.0
2007-10-26 16:28:00,87.592,87.612,87.588,87.612,11200000.0
2007-10-26 16:29:00,87.595,87.604,87.588,87.603,14400000.0
2007-10-26 16:30:00,87.601,87.601,87.575,87.575,14800000.0
2007-10-26 16:31:00,87.57,87.576,87.57,87.57,14800000.0
2007-10-26 16:32:00,87.595,87.634,87.595,87.626,11200000.0
2007-10-26 16:33:00,87.623,87.623,87.585,87.585,14400000.0
2007-10-26 16:34:00,87.583,87.588,87.568,87.579,17600000.0
2007-10-26 16:35:00,87.589,87.599,87.583,87.589,12800000.0
2007-10-26 16:36:00,87.585,87.594,87.583,87.594,11200000.0
2007-10-26 16:37:00,87.59,87.605,87.59,87.597,12800000.0
2007-10-26 16:38:00,87.597,87.597,87.576,87.581,14400000.0
2007-10-26 16:39:00,87.572,87.572,87.543,87.547,12800000.0
2007-10-26 16:40:00,87.548,87.548,87.529,87.529,17600000.0
2007-10-26 16:41:00,87.513,87.513,87.468,87.478,12800000.0
2007-10-26 16:42:00,87.491,87.506,87.47,87.47,11200000.0
2007-10-26 16:43:00,87.455,87.455,87.426,87.426,12800000.0
2007-10-26 16:44:00,87.427,87.427,87.413,87.413,11200000.0
2007-10-26 16:45:00,87.405,87.406,87.397,87.404,11200000.0
2007-10-26 16:46:00,87.408,87.443,87.408,87.442,14400000.0
2007-10-26 16:47:00,87.439,87.452,87.439,87.445,17600000.0
2007-10-26 16:48:00,87.448,87.458,87.447,87.455,11200000.0
2007-10-26 16:49:00,87.451,87.482,87.451,87.482,12800000.0
2007-10-26 16:50:00,87.483,87.483,87.459,87.459,17600000.0
2007-10-26 16:51:00,87.455,87.462,87.398,87.398,11200000.0
2007-10-26 16:52:00,87.44,87.448,87.433,87.448,17600000.0
2007-10-26 16:53:00,87.454,87.464,87.449,87.451,17600000.0
2007-10-26 16:54:00,87.462,87.462,87.438,87.438,17600000.0
2007-10-26 16:55:00,87.386,87.405,87.386,87.405,14400000.0
2007-10-26 16:56:00,87.403,87.44,87.402,87.44,12200000.0
2007-10-26 16:57:00,87.426,87.446,87.426,87.43,16000000.0
2007-10-26 16:58:00,87.429,87.437,87.421,87.437,12800000.0
2007-10-26 16:59:00,87.464,87.471,87.459,87.464,12800000.0
2007-10-26 17:00:00,87.434,87.443,87.416,87.421,11200000.0
2007-10-26 17:01:00,87.429,87.432,87.326,87.432,12800000.0
2007-10-26 17:02:00,87.441,87.441,87.409,87.409,16000000.0
2007-10-26 17:03:00,87.4,87.402,87.391,87.402,17600000.0
2007-10-26 17:04:00,87.402,87.418,87.4,87.418,11200000.0
2007-10-26 17:05:00,87.423,87.423,87.408,87.416,17600000.0
2007-10-26 17:06:00,87.417,87.439,87.417,87.43,11200000.0
2007-10-26 17:07:00,87.434,87.441,87.418,87.441,11200000.0
2007-10-26 17:08:00,87.455,87.464,87.455,87.458,17600000.0
2007-10-26 17:09:00,87.436,87.47,87.436,87.456,16000000.0
2007-10-26 17:10:00,87.435,87.44,87.424,87.429,11200000.0
2007-10-26 17:11:00,87.454,87.454,87.438,87.44,12800000.0
2007-10-26 17:12:00,87.454,87.467,87.427,87.467,12800000.0
2007-10-26 17:13:00,87.468,87.475,87.454,87.454,12200000.0
2007-10-26 17:14:00,87.438,87.438,87.411,87.412,12800000.0
2007-10-26 17:15:00,87.422,87.423,87.416,87.423,12800000.0
2007-10-26 17:16:00,87.411,87.411,87.373,87.373,11200000.0
2007-10-26 17:17:00,87.359,87.359,87.343,87.351,11200000.0
2007-10-26 17:18:00,87.349,87.369,87.349,87.362,12800000.0
2007-10-26 17:19:00,87.371,87.383,87.366,87.366,16000000.0
2007-10-26 17:20:00,87.358,87.358,87.35,87.35,11600000.0
2007-10-26 17:21:00,87.345,87.345,87.292,87.292,12800000.0
2007-10-26 17:22:00,87.26,87.27,87.178,87.27,11200000.0
2007-10-26 17:23:00,87.283,87.283,87.271,87.274,11200000.0
2007-10-26 17:24:00,87.302,87.311,87.297,87.297,11200000.0
2007-10-26 17:25:00,87.288,87.288,87.279,87.279,11200000.0
2007-10-26 17:26:00,87.277,87.278,87.27,87.27,11200000.0
2007-10-26 17:27:00,87.282,87.289,87.282,87.289,17600000.0
2007-10-26 17:28:00,87.295,87.3,87.283,87.3,12800000.0
2007-10-26 17:29:00,87.286,87.288,87.258,87.258,12800000.0
2007-10-26 17:30:00,87.267,87.299,87.267,87.299,11200000.0
2007-10-26 17:31:00,87.3,87.31,87.299,87.31,12800000.0
2007-10-26 17:32:00,87.31,87.321,87.307,87.32,11200000.0
2007-10-26 17:33:00,87.312,87.324,87.312,87.324,12800000.0
2007-10-26 17:34:00,87.331,87.333,87.318,87.328,11200000.0
2007-10-26 17:35:00,87.324,87.329,87.316,87.316,12800000.0
2007-10-26 17:36:00,87.323,87.326,87.318,87.322,11200000.0
2007-10-26 17:37:00,87.326,87.339,87.326,87.339,11200000.0
2007-10-26 17:38:00,87.34,87.34,87.32,87.321,16000000.0
2007-10-26 17:39:00,87.318,87.336,87.318,87.333,17600000.0
2007-10-26 17:40:00,87.336,87.336,87.323,87.323,11200000.0
2007-10-26 17:41:00,87.328,87.328,87.289,87.29,11200000.0
2007-10-26 17:42:00,87.317,87.331,87.317,87.331,11200000.0
2007-10-26 17:43:00,87.341,87.348,87.337,87.344,12800000.0
2007-10-26 17:44:00,87.335,87.335,87.314,87.314,12800000.0
2007-10-26 17:45:00,87.33,87.334,87.312,87.315,11600000.0
2007-10-26 17:46:00,87.332,87.344,87.332,87.342,12800000.0
2007-10-26 17:47:00,87.338,87.338,87.326,87.327,12800000.0
2007-10-26 17:48:00,87.32,87.323,87.307,87.307,11200000.0
2007-10-26 17:49:00,87.311,87.311,87.3,87.306,17600000.0
2007-10-26 17:50:00,87.297,87.297,87.277,87.281,12800000.0
2007-10-26 17:51:00,87.297,87.297,87.287,87.287,10600000.0
2007-10-26 17:52:00,87.299,87.299,87.277,87.277,12800000.0
2007-10-26 17:53:00,87.269,87.274,87.261,87.261,16000000.0
2007-10-26 17:54:00,87.258,87.267,87.256,87.256,14800000.0
2007-10-26 17:55:00,87.259,87.259,87.162,87.252,11200000.0
2007-10-26 17:56:00,87.256,87.278,87.256,87.272,11200000.0
2007-10-26 17:57:00,87.276,87.276,87.265,87.268,16000000.0
2007-10-26 17:58:00,87.261,87.268,87.244,87.244,12800000.0
2007-10-26 17:59:00,87.224,87.224,87.204,87.204,11200000.0
2007-10-26 18:00:00,87.181,87.181,87.154,87.162,17600000.0
2007-10-26 18:01:00,87.162,87.175,87.075,87.171,17600000.0
2007-10-26 18:02:00,87.186,87.219,87.186,87.219,18000000.0
2007-10-26 18:03:00,87.195,87.195,87.159,87.175,14400000.0
2007-10-26 18:04:00,87.173,87.173,87.162,87.171,11200000.0
2007-10-26 18:05:00,87.174,87.177,87.165,87.177,11200000.0
2007-10-26 18:06:00,87.173,87.184,87.164,87.172,12800000.0
2007-10-26 18:07:00,87.166,87.166,87.135,87.143,11200000.0
2007-10-26 18:08:00,87.134,87.136,87.127,87.127,16400000.0
2007-10-26 18:09:00,87.109,87.109,87.103,87.103,16000000.0
2007-10-26 18:10:00,87.111,87.122,87.111,87.12,12800000.0
2007-10-26 18:11:00,87.119,87.127,87.116,87.126,11200000.0
2007-10-26 18:12:00,87.12,87.122,87.113,87.115,12800000.0
2007-10-26 18:13:00,87.119,87.126,87.114,87.126,11200000.0
2007-10-26 18:14:00,87.122,87.136,87.121,87.136,12800000.0
2007-10-26 18:15:00,87.129,87.144,87.129,87.131,12800000.0
2007-10-26 18:16:00,87.141,87.148,87.141,87.147,12800000.0
2007-10-26 18:17:00,87.142,87.145,87.132,87.132,16000000.0
2007-10-26 18:18:00,87.125,87.125,87.092,87.092,11200000.0
2007-10-26 18:19:00,87.069,87.069,87.044,87.044,14800000.0
2007-10-26 18:20:00,87.038,87.043,87.034,87.034,12800000.0
2007-10-26 18:21:00,87.027,87.034,87.021,87.021,11200000.0
2007-10-26 18:22:00,87.028,87.043,86.976,87.023,16000000.0
2007-10-26 18:23:00,87.03,87.044,87.023,87.023,16000000.0
2007-10-26 18:24:00,87.037,87.051,87.037,87.038,12800000.0
2007-10-26 18:25:00,87.055,87.055,87.034,87.034,11200000.0
2007-10-26 18:26:00,87.038,87.058,87.034,87.058,12800000.0
2007-10-26 18:27:00,87.049,87.062,87.041,87.05,14400000.0
2007-10-26 18:28:00,87.072,87.083,87.069,87.082,12800000.0
2007-10-26 18:29:00,87.092,87.098,87.082,87.098,12200000.0
2007-10-26 18:30:00,87.095,87.111,87.095,87.111,11200000.0
2007-10-26 18:31:00,87.123,87.123,87.087,87.087,12800000.0
2007-10-26 18:32:00,87.106,87.109,87.099,87.099,11200000.0
2007-10-26 18:33:00,87.107,87.155,87.107,87.153,11200000.0
2007-10-26 18:34:00,87.141,87.155,87.132,87.155,12800000.0
2007-10-26 18:35:00,87.166,87.166,87.129,87.138,12800000.0
2007-10-26 18:36:00,87.129,87.129,87.09,87.09,12200000.0
2007-10-26 18:37:00,87.095,87.119,87.095,87.119,17600000.0
2007-10-26 18:38:00,87.115,87.138,87.115,87.138,11200000.0
2007-10-26 18:39:00,87.145,87.151,87.136,87.15,16000000.0
2007-10-26 18:40:00,87.162,87.18,87.162,87.178,12800000.0
2007-10-26 18:41:00,87.173,87.18,87.173,87.179,14400000.0
2007-10-26 18:42:00,87.184,87.19,87.179,87.185,11200000.0
2007-10-26 18:43:00,87.187,87.19,87.178,87.185,12800000.0
2007-10-26 18:44:00,87.189,87.203,87.186,87.2,11200000.0
2007-10-26 18:45:00,87.191,87.196,87.187,87.196,11200000.0
2007-10-26 18:46:00,87.184,87.184,87.16,87.16,11200000.0
2007-10-26 18:47:00,87.162,87.175,87.16,87.16,12800000.0
2007-10-26 18:48:00,87.185,87.196,87.179,87.196,12800000.0
2007-10-26 18:49:00,87.208,87.252,87.208,87.25,12800000.0
2007-10-26 18:50:00,87.239,87.263,87.227,87.263,17400000.0
2007-10-26 18:51:00,87.261,87.261,87.25,87.254,12800000.0
2007-10-26 18:52:00,87.254,87.262,87.24,87.244,12800000.0
2007-10-26 18:53:00,87.298,87.298,87.282,87.294,12800000.0
2007-10-26 18:54:00,87.295,87.296,87.28,87.28,11200000.0
2007-10-26 18:55:00,87.3,87.335,87.3,87.328,11200000.0
2007-10-26 18:56:00,87.304,87.327,87.299,87.327,16000000.0
2007-10-26 18:57:00,87.334,87.342,87.325,87.333,11200000.0
2007-10-26 18:58:00,87.338,87.348,87.336,87.348,11200000.0
2007-10-26 18:59:00,87.351,87.351,87.339,87.339,17600000.0
2007-10-26 19:00:00,87.318,87.342,87.318,87.331,12800000.0
2007-10-26 19:01:00,87.321,87.326,87.298,87.298,16000000.0
2007-10-26 19:02:00,87.269,87.269,87.226,87.226,11200000.0
2007-10-26 19:03:00,87.237,87.239,87.236,87.238,8000000.0
2007-10-26 19:04:00,87.234,87.259,87.234,87.258,16000000.0
2007-10-26 19:05:00,87.251,87.251,87.234,87.234,14400000.0
2007-10-26 19:06:00,87.234,87.265,87.234,87.265,16000000.0
2007-10-26 19:07:00,87.269,87.27,87.26,87.27,11200000.0
2007-10-26 19:08:00,87.254,87.262,87.248,87.252,17600000.0
2007-10-26 19:09:00,87.246,87.262,87.241,87.262,12800000.0
2007-10-26 19:10:00,87.273,87.281,87.26,87.276,17600000.0
2007-10-26 19:11:00,87.276,87.298,87.276,87.298,12800000.0
2007-10-26 19:12:00,87.281,87.297,87.281,87.297,11200000.0
2007-10-26 19:13:00,87.299,87.299,87.279,87.295,11600000.0
2007-10-26 19:14:00,87.298,87.304,87.283,87.283,15400000.0
2007-10-26 19:15:00,87.301,87.334,87.301,87.334,12800000.0
2007-10-26 19:16:00,87.356,87.356,87.329,87.329,12800000.0
2007-10-26 19:17:00,87.316,87.322,87.312,87.322,12800000.0
2007-10-26 19:18:00,87.323,87.346,87.323,87.346,17600000.0
2007-10-26 19:19:00,87.348,87.371,87.348,87.371,16000000.0
2007-10-26 19:20:00,87.343,87.343,87.316,87.316,16000000.0
2007-10-26 19:21:00,87.347,87.35,87.337,87.35,11200000.0
2007-10-26 19:22:00,87.369,87.377,87.366,87.377,11200000.0
2007-10-26 19:23:00,87.39,87.4,87.39,87.39,17600000.0
2007-10-26 19:24:00,87.39,87.395,87.376,87.383,17600000.0
2007-10-26 19:25:00,87.392,87.425,87.392,87.425,18000000.0
2007-10-26 19:26:00,87.46,87.47,87.451,87.451,11200000.0
2007-10-26 19:27:00,87.422,87.422,87.363,87.363,11200000.0
2007-10-26 19:28:00,87.353,87.357,87.35,87.35,12200000.0
2007-10-26 19:29:00,87.371,87.395,87.371,87.39,11200000.0
2007-10-26 19:30:00,87.393,87.393,87.384,87.386,14400000.0
2007-10-26 19:31:00,87.366,87.371,87.343,87.36,11200000.0
2007-10-26 19:32:00,87.345,87.349,87.331,87.331,12200000.0
2007-10-26 19:33:00,87.34,87.352,87.34,87.348,12800000.0
2007-10-26 19:34:00,87.343,87.343,87.329,87.329,12800000.0
2007-10-26 19:35:00,87.331,87.351,87.331,87.345,17600000.0
2007-10-26 19:36:00,87.349,87.352,87.343,87.345,11200000.0
2007-10-26 19:37:00,87.335,87.336,87.329,87.33,11200000.0
2007-10-26 19:38:00,87.319,87.367,87.319,87.367,17600000.0
2007-10-26 19:39:00,87.377,87.378,87.362,87.374,16000000.0
2007-10-26 19:40:00,87.361,87.381,87.354,87.354,14400000.0
2007-10-26 19:41:00,87.364,87.372,87.353,87.353,17600000.0
2007-10-26 19:42:00,87.34,87.404,87.34,87.404,12800000.0
2007-10-26 19:43:00,87.411,87.43,87.411,87.428,11200000.0
2007-10-26 19:44:00,87.415,87.432,87.413,87.421,16000000.0
2007-10-26 19:45:00,87.408,87.422,87.408,87.422,12200000.0
2007-10-26 19:46:00,87.413,87.413,87.396,87.398,11200000.0
2007-10-26 19:47:00,87.379,87.401,87.379,87.386,16000000.0
2007-10-26 19:48:00,87.401,87.404,87.393,87.4,11200000.0
2007-10-26 19:49:00,87.39,87.4,87.382,87.382,12800000.0
2007-10-26 19:50:00,87.395,87.395,87.38,87.38,12800000.0
2007-10-26 19:51:00,87.396,87.404,87.396,87.404,9600000.0
2007-10-26 19:52:00,87.416,87.416,87.405,87.408,11200000.0
2007-10-26 19:53:00,87.412,87.412,87.399,87.405,12800000.0
2007-10-26 19:54:00,87.396,87.396,87.368,87.368,13800000.0
2007-10-26 19:55:00,87.367,87.367,87.352,87.352,12800000.0
2007-10-26 19:56:00,87.34,87.343,87.335,87.34,11200000.0
2007-10-26 19:57:00,87.358,87.368,87.358,87.368,12800000.0
2007-10-26 19:58:00,87.366,87.367,87.358,87.363,14400000.0
2007-10-26 19:59:00,87.37,87.375,87.347,87.361,14400000.0
2007-10-26 20:00:00,87.358,87.375,87.357,87.357,12800000.0
2007-10-26 20:01:00,87.355,87.355,87.345,87.351,11600000.0
2007-10-26 20:02:00,87.35,87.352,87.344,87.344,11200000.0
2007-10-26 20:03:00,87.349,87.378,87.349,87.378,16000000.0
2007-10-26 20:04:00,87.369,87.378,87.355,87.368,12800000.0
2007-10-26 20:05:00,87.373,87.394,87.373,87.393,12800000.0
2007-10-26 20:06:00,87.389,87.392,87.364,87.392,12800000.0
2007-10-26 20:07:00,87.413,87.462,87.413,87.462,8000000.0
2007-10-26 20:08:00,87.457,87.457,87.445,87.454,12800000.0
2007-10-26 20:09:00,87.461,87.463,87.445,87.462,16000000.0
2007-10-26 20:10:00,87.453,87.467,87.453,87.465,17600000.0
2007-10-26 20:11:00,87.482,87.515,87.482,87.515,14400000.0
2007-10-26 20:12:00,87.526,87.544,87.524,87.541,14800000.0
2007-10-26 20:13:00,87.537,87.537,87.524,87.524,11200000.0
2007-10-26 20:14:00,87.52,87.522,87.512,87.512,11200000.0
2007-10-26 20:15:00,87.503,87.503,87.489,87.502,11200000.0
2007-10-26 20:16:00,87.496,87.501,87.492,87.499,12800000.0
2007-10-26 20:17:00,87.493,87.495,87.475,87.489,12800000.0
2007-10-26 20:18:00,87.498,87.508,87.496,87.5,13200000.0
2007-10-26 20:19:00,87.499,87.499,87.49,87.496,11200000.0
2007-10-26 20:20:00,87.5,87.508,87.5,87.507,11200000.0
2007-10-26 20:21:00,87.507,87.507,87.496,87.496,12800000.0
2007-10-26 20:22:00,87.52,87.531,87.52,87.53,11200000.0
2007-10-26 20:23:00,87.516,87.516,87.478,87.478,11200000.0
2007-10-26 20:24:00,87.513,87.534,87.513,87.523,16000000.0
2007-10-26 20:25:00,87.534,87.546,87.526,87.546,12800000.0
2007-10-26 20:26:00,87.538,87.573,87.536,87.573,11200000.0
2007-10-26 20:27:00,87.576,87.622,87.576,87.622,17600000.0
2007-10-26 20:28:00,87.638,87.638,87.61,87.614,17600000.0
2007-10-26 20:29:00,87.605,87.605,87.57,87.57,11200000.0
2007-10-26 20:30:00,87.554,87.557,87.547,87.55,11200000.0
2007-10-26 20:31:00,87.546,87.546,87.535,87.539,14400000.0
2007-10-26 20:32:00,87.522,87.522,87.508,87.508,16400000.0
2007-10-26 20:33:00,87.496,87.497,87.481,87.495,16000000.0
2007-10-26 20:34:00,87.505,87.509,87.495,87.509,16400000.0
2007-10-26 20:35:00,87.528,87.529,87.514,87.514,14400000.0
2007-10-26 20:36:00,87.51,87.528,87.505,87.528,11200000.0
2007-10-26 20:37:00,87.528,87.53,87.522,87.522,17600000.0
2007-10-26 20:38:00,87.521,87.535,87.521,87.535,12800000.0
2007-10-26 20:39:00,87.538,87.538,87.517,87.524,16000000.0
2007-10-26 20:40:00,87.539,87.539,87.529,87.529,12800000.0
2007-10-26 20:41:00,87.524,87.524,87.509,87.518,8000000.0
2007-10-26 20:42:00,87.522,87.522,87.509,87.513,12200000.0
2007-10-26 20:43:00,87.518,87.529,87.518,87.528,11200000.0
2007-10-26 20:44:00,87.545,87.552,87.536,87.536,11600000.0
2007-10-26 20:45:00,87.527,87.527,87.505,87.505,11200000.0
2007-10-26 20:46:00,87.503,87.515,87.503,87.509,12800000.0
2007-10-26 20:47:00,87.513,87.514,87.451,87.506,10600000.0
2007-10-26 20:48:00,87.505,87.512,87.5,87.512,12800000.0
2007-10-26 20:49:00,87.514,87.514,87.491,87.496,13200000.0
2007-10-26 20:50:00,87.458,87.472,87.458,87.459,11600000.0
2007-10-26 20:51:00,87.467,87.467,87.441,87.443,9600000.0
2007-10-26 20:52:00,87.452,87.463,87.452,87.458,11200000.0
2007-10-26 20:53:00,87.455,87.457,87.451,87.451,12800000.0
2007-10-26 20:54:00,87.425,87.465,87.42,87.465,11200000.0
2007-10-26 20:55:00,87.455,87.455,87.445,87.447,12800000.0
2007-10-26 20:56:00,87.434,87.455,87.434,87.455,12800000.0
2007-10-26 20:57:00,87.444,87.444,87.435,87.441,12800000.0
2007-10-26 20:58:00,87.44,87.44,87.428,87.436,17600000.0
2007-10-26 20:59:00,87.424,87.434,87.422,87.432,16000000.0
2007-10-26 21:00:00,87.457,87.491,87.454,87.491,12800000.0
2007-10-26 21:01:00,87.488,87.488,87.448,87.448,11200000.0
2007-10-26 21:02:00,87.457,87.466,87.457,87.458,14400000.0
2007-10-26 21:03:00,87.488,87.512,87.488,87.512,11200000.0
2007-10-26 21:04:00,87.492,87.492,87.425,87.425,11200000.0
2007-10-26 21:05:00,87.383,87.383,87.353,87.369,14400000.0
2007-10-26 21:06:00,87.366,87.384,87.366,87.37,17600000.0
2007-10-26 21:07:00,87.374,87.389,87.374,87.387,12800000.0
2007-10-26 21:08:00,87.395,87.405,87.395,87.4,12800000.0
2007-10-26 21:09:00,87.397,87.397,87.381,87.39,14400000.0
2007-10-26 21:10:00,87.364,87.364,87.325,87.337,12800000.0
2007-10-26 21:11:00,87.332,87.351,87.332,87.349,8000000.0
2007-10-26 21:12:00,87.359,87.363,87.346,87.35,12800000.0
2007-10-26 21:13:00,87.356,87.386,87.356,87.386,12800000.0
2007-10-26 21:14:00,87.367,87.367,87.344,87.354,17600000.0
2007-10-26 21:15:00,87.348,87.35,87.339,87.349,17600000.0
2007-10-26 21:16:00,87.355,87.379,87.354,87.379,12800000.0
2007-10-26 21:17:00,87.378,87.381,87.375,87.376,11600000.0
2007-10-26 21:18:00,87.388,87.401,87.388,87.396,12800000.0
2007-10-26 21:19:00,87.391,87.391,87.379,87.384,12200000.0
2007-10-26 21:20:00,87.379,87.388,87.364,87.364,12800000.0
2007-10-26 21:21:00,87.367,87.371,87.357,87.357,16000000.0
2007-10-26 21:22:00,87.355,87.362,87.351,87.362,8000000.0
2007-10-26 21:23:00,87.354,87.365,87.347,87.352,14400000.0
2007-10-26 21:24:00,87.349,87.362,87.323,87.362,12800000.0
2007-10-26 21:25:00,87.341,87.347,87.323,87.323,12800000.0
2007-10-26 21:26:00,87.343,87.351,87.334,87.351,17600000.0
2007-10-26 21:27:00,87.36,87.36,87.339,87.347,12800000.0
2007-10-26 21:28:00,87.347,87.347,87.338,87.342,12800000.0
2007-10-26 21:29:00,87.34,87.342,87.329,87.342,11200000.0
2007-10-26 21:30:00,87.358,87.368,87.353,87.353,11200000.0
2007-10-26 21:31:00,87.356,87.357,87.352,87.353,8000000.0
2007-10-26 21:32:00,87.363,87.371,87.361,87.371,11200000.0
2007-10-26 21:33:00,87.384,87.384,87.371,87.382,11200000.0
2007-10-26 21:34:00,87.371,87.375,87.363,87.367,11200000.0
2007-10-26 21:35:00,87.366,87.379,87.366,87.373,11200000.0
2007-10-26 21:36:00,87.377,87.386,87.371,87.386,17600000.0
2007-10-26 21:37:00,87.373,87.373,87.358,87.364,12800000.0
2007-10-26 21:38:00,87.381,87.432,87.381,87.432,12800000.0
2007-10-26 21:39:00,87.43,87.436,87.421,87.427,16000000.0
2007-10-26 21:40:00,87.42,87.436,87.42,87.436,12200000.0
2007-10-26 21:41:00,87.451,87.478,87.451,87.472,11200000.0
2007-10-26 21:42:00,87.482,87.533,87.482,87.533,9600000.0
2007-10-26 21:43:00,87.521,87.57,87.521,87.57,17600000.0
2007-10-26 21:44:00,87.576,87.576,87.572,87.576,8000000.0
2007-10-26 21:45:00,87.57,87.57,87.554,87.564,12800000.0
2007-10-26 21:46:00,87.541,87.572,87.539,87.558,12200000.0
2007-10-26 21:47:00,87.557,87.564,87.553,87.564,8000000.0
2007-10-26 21:48:00,87.582,87.59,87.575,87.587,17600000.0
2007-10-26 21:49:00,87.582,87.589,87.492,87.576,11200000.0
2007-10-26 21:50:00,87.583,87.598,87.583,87.598,11200000.0
2007-10-26 21:51:00,87.575,87.575,87.55,87.55,11200000.0
2007-10-26 21:52:00,87.536,87.536,87.506,87.506,11200000.0
2007-10-26 21:53:00,87.489,87.494,87.483,87.492,17600000.0
2007-10-26 21:54:00,87.492,87.525,87.49,87.525,14400000.0
2007-10-26 21:55:00,87.523,87.527,87.515,87.518,16000000.0
2007-10-26 21:56:00,87.481,87.481,87.473,87.477,12800000.0
2007-10-26 21:57:00,87.47,87.492,87.47,87.492,8000000.0
2007-10-26 21:58:00,87.49,87.506,87.486,87.506,11200000.0
2007-10-26 21:59:00,87.507,87.517,87.506,87.517,8000000.0
2007-10-26 22:00:00,87.512,87.515,87.504,87.512,12800000.0
2007-10-26 22:01:00,87.504,87.504,87.414,87.414,12800000.0
2007-10-26 22:02:00,87.506,87.511,87.501,87.507,12800000.0
2007-10-26 22:03:00,87.511,87.514,87.495,87.495,12800000.0
2007-10-26 22:04:00,87.505,87.505,87.444,87.444,11200000.0
2007-10-26 22:05:00,87.512,87.512,87.508,87.508,11200000.0
2007-10-26 22:06:00,87.505,87.505,87.488,87.488,17600000.0
2007-10-26 22:07:00,87.486,87.486,87.468,87.483,12800000.0
2007-10-26 22:08:00,87.488,87.506,87.488,87.506,11200000.0
2007-10-26 22:09:00,87.505,87.517,87.505,87.508,11200000.0
2007-10-26 22:10:00,87.516,87.526,87.513,87.513,17600000.0
2007-10-26 22:11:00,87.52,87.527,87.519,87.526,8000000.0
2007-10-26 22:12:00,87.513,87.513,87.495,87.495,11200000.0
2007-10-26 22:13:00,87.512,87.523,87.51,87.523,9600000.0
2007-10-26 22:14:00,87.521,87.521,87.515,87.515,16000000.0
2007-10-26 22:15:00,87.519,87.523,87.517,87.518,11200000.0
2007-10-26 22:16:00,87.516,87.529,87.516,87.524,12800000.0
2007-10-26 22:17:00,87.519,87.52,87.508,87.512,11200000.0
2007-10-26 22:18:00,87.522,87.523,87.519,87.521,12200000.0
2007-10-26 22:19:00,87.507,87.508,87.498,87.5,14400000.0
2007-10-26 22:20:00,87.501,87.515,87.501,87.515,11200000.0
2007-10-26 22:21:00,87.516,87.528,87.514,87.528,15400000.0
2007-10-26 22:22:00,87.532,87.541,87.532,87.536,11200000.0
2007-10-26 22:23:00,87.529,87.537,87.521,87.521,12800000.0
2007-10-26 22:24:00,87.491,87.521,87.491,87.514,12800000.0
2007-10-26 22:25:00,87.53,87.53,87.53,87.53,11200000.0
2007-10-26 22:26:00,87.507,87.527,87.5,87.527,11200000.0
2007-10-26 22:27:00,87.531,87.531,87.517,87.517,12200000.0
2007-10-26 22:28:00,87.527,87.534,87.524,87.524,17600000.0
2007-10-26 22:30:00,87.522,87.524,87.517,87.517,12800000.0
2007-10-26 22:31:00,87.521,87.521,87.508,87.508,11200000.0
2007-10-26 22:32:00,87.508,87.51,87.501,87.501,12800000.0
2007-10-26 22:33:00,87.514,87.514,87.494,87.494,12800000.0
2007-10-26 22:34:00,87.509,87.522,87.506,87.522,12800000.0
2007-10-26 22:35:00,87.52,87.544,87.52,87.527,12800000.0
2007-10-26 22:36:00,87.5,87.525,87.5,87.525,12800000.0
2007-10-26 22:37:00,87.53,87.536,87.524,87.532,12800000.0
2007-10-26 22:38:00,87.524,87.529,87.511,87.526,12800000.0
2007-10-26 22:39:00,87.529,87.529,87.519,87.519,11200000.0
2007-10-26 22:40:00,87.538,87.547,87.537,87.541,16000000.0
2007-10-26 22:41:00,87.541,87.541,87.506,87.523,8000000.0
2007-10-26 22:42:00,87.536,87.536,87.507,87.507,11200000.0
2007-10-26 22:43:00,87.501,87.509,87.449,87.498,9600000.0
2007-10-26 22:44:00,87.482,87.491,87.465,87.481,15400000.0
2007-10-26 22:45:00,87.479,87.485,87.476,87.476,14400000.0
2007-10-26 22:46:00,87.479,87.494,87.479,87.483,12800000.0
2007-10-26 22:47:00,87.481,87.505,87.481,87.505,12800000.0
2007-10-26 22:48:00,87.516,87.516,87.477,87.477,12800000.0
2007-10-26 22:49:00,87.483,87.489,87.475,87.476,11200000.0
2007-10-26 22:50:00,87.474,87.484,87.474,87.475,17600000.0
2007-10-26 22:51:00,87.481,87.488,87.479,87.488,8000000.0
2007-10-26 22:52:00,87.472,87.477,87.452,87.467,13800000.0
2007-10-26 22:53:00,87.472,87.482,87.468,87.478,11200000.0
2007-10-26 22:54:00,87.481,87.496,87.477,87.495,11200000.0
2007-10-26 22:55:00,87.491,87.491,87.466,87.469,8000000.0
2007-10-26 22:56:00,87.468,87.497,87.468,87.48,12800000.0
2007-10-26 22:57:00,87.473,87.473,87.464,87.464,8000000.0
2007-10-26 22:58:00,87.455,87.455,87.431,87.446,14400000.0
2007-10-26 22:59:00,87.441,87.447,87.398,87.398,10600000.0
2007-10-28 23:00:00,87.566,87.573,87.548,87.55,12800000.0
2007-10-28 23:01:00,87.563,87.563,87.538,87.538,12800000.0
2007-10-28 23:02:00,87.532,87.535,87.53,87.53,12200000.0
2007-10-28 23:03:00,87.55,87.553,87.545,87.552,17600000.0
2007-10-28 23:04:00,87.523,87.566,87.523,87.566,11200000.0
2007-10-28 23:05:00,87.557,87.563,87.557,87.563,9600000.0
2007-10-28 23:06:00,87.542,87.556,87.542,87.545,17600000.0
2007-10-28 23:07:00,87.53,87.53,87.498,87.503,11200000.0
2007-10-28 23:08:00,87.511,87.541,87.511,87.527,11600000.0
2007-10-28 23:09:00,87.508,87.51,87.502,87.502,11200000.0
2007-10-28 23:10:00,87.5,87.502,87.488,87.488,11200000.0
2007-10-28 23:11:00,87.522,87.528,87.512,87.528,12800000.0
2007-10-28 23:12:00,87.513,87.513,87.466,87.474,13800000.0
2007-10-28 23:13:00,87.516,87.522,87.507,87.511,14400000.0
2007-10-28 23:14:00,87.531,87.531,87.522,87.524,18000000.0
2007-10-28 23:15:00,87.528,87.533,87.528,87.533,9600000.0
2007-10-28 23:16:00,87.493,87.495,87.488,87.495,12800000.0
2007-10-28 23:17:00,87.525,87.527,87.5,87.5,11200000.0
2007-10-28 23:18:00,87.484,87.515,87.484,87.495,11200000.0
2007-10-28 23:19:00,87.512,87.513,87.508,87.513,11200000.0
2007-10-28 23:20:00,87.524,87.524,87.484,87.485,12800000.0
2007-10-28 23:21:00,87.49,87.493,87.49,87.492,9600000.0
2007-10-28 23:22:00,87.495,87.545,87.495,87.544,12800000.0
2007-10-28 23:23:00,87.567,87.578,87.558,87.564,12800000.0
2007-10-28 23:24:00,87.562,87.601,87.562,87.595,12800000.0
2007-10-28 23:25:00,87.622,87.625,87.535,87.62,11200000.0
2007-10-28 23:26:00,87.614,87.614,87.564,87.58,16000000.0
2007-10-28 23:27:00,87.563,87.584,87.545,87.584,16400000.0
2007-10-28 23:28:00,87.589,87.589,87.546,87.582,12800000.0
2007-10-28 23:29:00,87.611,87.62,87.608,87.608,11200000.0
2007-10-28 23:30:00,87.633,87.633,87.605,87.623,12800000.0
2007-10-28 23:31:00,87.638,87.645,87.637,87.64,11200000.0
2007-10-28 23:32:00,87.638,87.646,87.635,87.636,9600000.0
2007-10-28 23:33:00,87.643,87.643,87.567,87.567,14400000.0
2007-10-28 23:34:00,87.562,87.61,87.562,87.595,14400000.0
2007-10-28 23:35:00,87.586,87.594,87.56,87.564,12800000.0
2007-10-28 23:36:00,87.551,87.572,87.54,87.54,12800000.0
2007-10-28 23:37:00,87.514,87.514,87.496,87.502,16000000.0
2007-10-28 23:38:00,87.491,87.53,87.475,87.53,10600000.0
2007-10-28 23:39:00,87.523,87.537,87.448,87.537,11200000.0
2007-10-28 23:40:00,87.505,87.538,87.48,87.511,12800000.0
2007-10-28 23:41:00,87.494,87.498,87.482,87.494,12800000.0
2007-10-28 23:42:00,87.475,87.496,87.475,87.491,14400000.0
2007-10-28 23:43:00,87.476,87.489,87.42,87.425,11200000.0
2007-10-28 23:44:00,87.437,87.5,87.437,87.469,12800000.0
2007-10-28 23:45:00,87.468,87.594,87.468,87.588,12800000.0
2007-10-28 23:46:00,87.565,87.565,87.553,87.559,11200000.0
2007-10-28 23:47:00,87.56,87.597,87.56,87.597,11200000.0
2007-10-28 23:48:00,87.592,87.608,87.557,87.557,12800000.0
2007-10-28 23:49:00,87.576,87.591,87.576,87.585,14400000.0
2007-10-28 23:50:00,87.562,87.591,87.562,87.575,11200000.0
2007-10-28 23:51:00,87.587,87.587,87.583,87.583,11200000.0
2007-10-28 23:52:00,87.569,87.594,87.569,87.575,14400000.0
2007-10-28 23:53:00,87.596,87.602,87.591,87.599,14400000.0
2007-10-28 23:54:00,87.587,87.599,87.587,87.592,11200000.0
2007-10-28 23:55:00,87.59,87.593,87.585,87.586,12800000.0
2007-10-28 23:56:00,87.595,87.628,87.585,87.628,12800000.0
2007-10-28 23:57:00,87.633,87.639,87.628,87.639,12800000.0
2007-10-28 23:58:00,87.636,87.655,87.632,87.655,11200000.0
2007-10-28 23:59:00,87.646,87.654,87.641,87.645,13800000.0
2007-10-29 00:00:00,87.646,87.652,87.642,87.648,16000000.0
2007-10-29 00:01:00,87.653,87.653,87.638,87.641,8000000.0
2007-10-29 00:02:00,87.609,87.646,87.598,87.646,12800000.0
2007-10-29 00:03:00,87.61,87.629,87.604,87.609,12800000.0
2007-10-29 00:04:00,87.401,87.401,87.312,87.312,14400000.0
2007-10-29 00:05:00,87.463,87.593,87.463,87.593,14400000.0
2007-10-29 00:06:00,87.603,87.604,87.592,87.6,11200000.0
2007-10-29 00:07:00,87.611,87.613,87.605,87.612,8000000.0
2007-10-29 00:08:00,87.617,87.622,87.6,87.6,12800000.0
2007-10-29 00:09:00,87.61,87.642,87.61,87.642,11200000.0
2007-10-29 00:10:00,87.661,87.672,87.656,87.672,12200000.0
2007-10-29 00:11:00,87.67,87.67,87.648,87.648,11200000.0
2007-10-29 00:12:00,87.647,87.67,87.647,87.67,11200000.0
2007-10-29 00:13:00,87.673,87.694,87.673,87.692,11200000.0
2007-10-29 00:14:00,87.693,87.698,87.689,87.69,11200000.0
2007-10-29 00:15:00,87.682,87.686,87.661,87.672,13600000.0
2007-10-29 00:16:00,87.674,87.681,87.661,87.681,11200000.0
2007-10-29 00:17:00,87.697,87.714,87.697,87.707,12800000.0
2007-10-29 00:18:00,87.707,87.714,87.706,87.714,11200000.0
2007-10-29 00:19:00,87.71,87.71,87.688,87.691,12600000.0
2007-10-29 00:20:00,87.682,87.685,87.614,87.666,14400000.0
2007-10-29 00:21:00,87.692,87.693,87.688,87.69,9600000.0
2007-10-29 00:22:00,87.665,87.676,87.665,87.672,17600000.0
2007-10-29 00:23:00,87.68,87.692,87.68,87.692,11200000.0
2007-10-29 00:24:00,87.683,87.683,87.663,87.678,17600000.0
2007-10-29 00:25:00,87.678,87.68,87.673,87.673,8000000.0
2007-10-29 00:26:00,87.674,87.682,87.671,87.671,11200000.0
2007-10-29 00:27:00,87.667,87.681,87.667,87.681,8000000.0
2007-10-29 00:28:00,87.681,87.681,87.67,87.67,12800000.0
2007-10-29 00:29:00,87.657,87.68,87.613,87.68,9600000.0
2007-10-29 00:30:00,87.683,87.693,87.683,87.683,12800000.0
2007-10-29 00:31:00,87.69,87.695,87.683,87.683,11200000.0
2007-10-29 00:32:00,87.682,87.703,87.682,87.703,14400000.0
2007-10-29 00:33:00,87.697,87.71,87.688,87.693,16000000.0
2007-10-29 00:34:00,87.684,87.716,87.684,87.687,17600000.0
2007-10-29 00:35:00,87.687,87.712,87.687,87.712,9600000.0
2007-10-29 00:36:00,87.733,87.741,87.733,87.735,11600000.0
2007-10-29 00:37:00,87.708,87.729,87.708,87.729,11200000.0
2007-10-29 00:38:00,87.733,87.739,87.715,87.739,14400000.0
2007-10-29 00:39:00,87.754,87.754,87.742,87.752,13200000.0
2007-10-29 00:40:00,87.74,87.743,87.733,87.735,12800000.0
2007-10-29 00:41:00,87.725,87.743,87.722,87.743,12800000.0
2007-10-29 00:42:00,87.742,87.742,87.721,87.736,11200000.0
2007-10-29 00:43:00,87.744,87.749,87.723,87.74,14400000.0
2007-10-29 00:44:00,87.741,87.741,87.724,87.74,17600000.0
2007-10-29 00:45:00,87.741,87.749,87.741,87.747,11200000.0
2007-10-29 00:46:00,87.738,87.744,87.737,87.744,16000000.0
2007-10-29 00:47:00,87.744,87.753,87.744,87.748,9600000.0
2007-10-29 00:48:00,87.758,87.785,87.758,87.775,11600000.0
2007-10-29 00:49:00,87.78,87.78,87.753,87.753,8000000.0
2007-10-29 00:50:00,87.745,87.763,87.745,87.752,11200000.0
2007-10-29 00:51:00,87.733,87.744,87.727,87.744,11200000.0
2007-10-29 00:52:00,87.74,87.755,87.739,87.753,14400000.0
2007-10-29 00:53:00,87.786,87.808,87.786,87.808,9000000.0
2007-10-29 00:54:00,87.814,87.848,87.814,87.825,16000000.0
2007-10-29 00:55:00,87.798,87.798,87.773,87.786,11200000.0
2007-10-29 00:56:00,87.793,87.813,87.793,87.807,14400000.0
2007-10-29 00:57:00,87.808,87.808,87.79,87.8,16000000.0
2007-10-29 00:58:00,87.797,87.808,87.785,87.806,11200000.0
2007-10-29 00:59:00,87.718,87.822,87.718,87.811,11200000.0
2007-10-29 01:00:00,87.806,87.806,87.796,87.801,9600000.0
2007-10-29 01:01:00,87.796,87.8,87.779,87.798,8000000.0
2007-10-29 01:02:00,87.802,87.802,87.786,87.792,11200000.0
2007-10-29 01:03:00,87.79,87.807,87.786,87.807,8000000.0
2007-10-29 01:04:00,87.797,87.797,87.781,87.781,11200000.0
2007-10-29 01:05:00,87.781,87.781,87.671,87.671,11200000.0
2007-10-29 01:06:00,87.77,87.78,87.764,87.768,11200000.0
2007-10-29 01:07:00,87.773,87.802,87.769,87.802,11200000.0
2007-10-29 01:08:00,87.804,87.812,87.793,87.812,11200000.0
2007-10-29 01:09:00,87.819,87.819,87.8,87.8,11200000.0
2007-10-29 01:10:00,87.799,87.816,87.799,87.816,17600000.0
2007-10-29 01:11:00,87.837,87.837,87.826,87.826,8000000.0
2007-10-29 01:12:00,87.797,87.805,87.795,87.8,12800000.0
2007-10-29 01:13:00,87.818,87.818,87.805,87.807,8000000.0
2007-10-29 01:14:00,87.824,87.824,87.822,87.823,8000000.0
2007-10-29 01:15:00,87.808,87.808,87.796,87.801,9600000.0
2007-10-29 01:16:00,87.838,87.84,87.829,87.829,11200000.0
2007-10-29 01:17:00,87.841,87.841,87.829,87.83,9600000.0
2007-10-29 01:18:00,87.834,87.834,87.829,87.834,11200000.0
2007-10-29 01:19:00,87.829,87.838,87.815,87.838,12800000.0
2007-10-29 01:20:00,87.823,87.825,87.807,87.807,16000000.0
2007-10-29 01:21:00,87.797,87.81,87.786,87.81,12800000.0
2007-10-29 01:22:00,87.802,87.809,87.798,87.798,12800000.0
2007-10-29 01:23:00,87.792,87.8,87.792,87.8,12800000.0
2007-10-29 01:24:00,87.799,87.799,87.786,87.792,12800000.0
2007-10-29 01:25:00,87.798,87.818,87.798,87.816,14400000.0
2007-10-29 01:26:00,87.834,87.852,87.829,87.852,11200000.0
2007-10-29 01:27:00,87.857,87.857,87.822,87.822,11200000.0
2007-10-29 01:28:00,87.835,87.852,87.82,87.852,17600000.0
2007-10-29 01:29:00,87.857,87.857,87.849,87.854,11200000.0
2007-10-29 01:30:00,87.855,87.855,87.842,87.847,11200000.0
2007-10-29 01:31:00,87.85,87.852,87.848,87.849,8000000.0
2007-10-29 01:32:00,87.851,87.851,87.838,87.838,11200000.0
2007-10-29 01:33:00,87.827,87.841,87.822,87.828,9600000.0
2007-10-29 01:34:00,87.815,87.823,87.814,87.816,17600000.0
2007-10-29 01:35:00,87.823,87.862,87.756,87.827,11200000.0
2007-10-29 01:36:00,87.831,87.831,87.815,87.815,12200000.0
2007-10-29 01:37:00,87.815,87.829,87.804,87.804,16000000.0
2007-10-29 01:38:00,87.807,87.834,87.807,87.826,17600000.0
2007-10-29 01:39:00,87.82,87.823,87.814,87.814,8000000.0
2007-10-29 01:40:00,87.805,87.805,87.789,87.789,12800000.0
2007-10-29 01:41:00,87.796,87.807,87.796,87.796,8000000.0
2007-10-29 01:42:00,87.811,87.827,87.811,87.822,11200000.0
2007-10-29 01:43:00,87.816,87.821,87.76,87.82,9600000.0
2007-10-29 01:44:00,87.816,87.824,87.809,87.812,11200000.0
2007-10-29 01:45:00,87.806,87.814,87.806,87.813,10600000.0
2007-10-29 01:46:00,87.79,87.8,87.76,87.76,11200000.0
2007-10-29 01:47:00,87.749,87.77,87.749,87.77,11200000.0
2007-10-29 01:48:00,87.78,87.783,87.768,87.781,13200000.0
2007-10-29 01:49:00,87.786,87.791,87.785,87.786,11200000.0
2007-10-29 01:50:00,87.779,87.784,87.773,87.783,16400000.0
2007-10-29 01:51:00,87.778,87.781,87.766,87.767,8000000.0
2007-10-29 01:52:00,87.763,87.781,87.763,87.781,12800000.0
2007-10-29 01:53:00,87.797,87.808,87.797,87.807,12800000.0
2007-10-29 01:54:00,87.804,87.843,87.804,87.843,12800000.0
2007-10-29 01:55:00,87.843,87.844,87.833,87.833,10000000.0
2007-10-29 01:56:00,87.813,87.818,87.808,87.809,16000000.0
2007-10-29 01:57:00,87.818,87.826,87.814,87.826,12800000.0
2007-10-29 01:58:00,87.837,87.837,87.822,87.827,18000000.0
2007-10-29 01:59:00,87.834,87.835,87.826,87.826,12800000.0
2007-10-29 02:00:00,87.836,87.842,87.834,87.842,12800000.0
2007-10-29 02:01:00,87.844,87.844,87.834,87.841,17600000.0
2007-10-29 02:02:00,87.849,87.868,87.849,87.863,12800000.0
2007-10-29 02:03:00,87.85,87.861,87.849,87.86,16000000.0
2007-10-29 02:04:00,87.854,87.856,87.845,87.856,9600000.0
2007-10-29 02:05:00,87.861,87.861,87.851,87.859,12800000.0
2007-10-29 02:06:00,87.856,87.856,87.85,87.85,12800000.0
2007-10-29 02:07:00,87.86,87.863,87.854,87.856,12800000.0
2007-10-29 02:08:00,87.855,87.855,87.844,87.85,8000000.0
2007-10-29 02:09:00,87.847,87.847,87.816,87.822,16000000.0
2007-10-29 02:10:00,87.825,87.832,87.822,87.831,11200000.0
2007-10-29 02:11:00,87.858,87.882,87.842,87.842,12800000.0
2007-10-29 02:12:00,87.824,87.829,87.817,87.817,11200000.0
2007-10-29 02:13:00,87.821,87.836,87.806,87.806,11200000.0
2007-10-29 02:14:00,87.805,87.805,87.785,87.785,11200000.0
2007-10-29 02:15:00,87.787,87.803,87.787,87.799,11200000.0
2007-10-29 02:16:00,87.792,87.795,87.722,87.795,9600000.0
2007-10-29 02:17:00,87.805,87.805,87.791,87.794,11200000.0
2007-10-29 02:18:00,87.795,87.805,87.795,87.797,8000000.0
2007-10-29 02:19:00,87.799,87.81,87.798,87.81,12800000.0
2007-10-29 02:20:00,87.817,87.842,87.817,87.842,8000000.0
2007-10-29 02:21:00,87.837,87.842,87.827,87.829,17600000.0
2007-10-29 02:22:00,87.822,87.832,87.822,87.824,16000000.0
2007-10-29 02:23:00,87.817,87.827,87.815,87.815,12800000.0
2007-10-29 02:24:00,87.812,87.823,87.725,87.813,11200000.0
2007-10-29 02:25:00,87.815,87.833,87.815,87.823,17600000.0
2007-10-29 02:26:00,87.817,87.843,87.807,87.843,9600000.0
2007-10-29 02:27:00,87.846,87.846,87.835,87.836,10600000.0
2007-10-29 02:28:00,87.836,87.842,87.836,87.842,8000000.0
2007-10-29 02:29:00,87.858,87.862,87.846,87.862,11200000.0
2007-10-29 02:30:00,87.875,87.876,87.856,87.856,11200000.0
2007-10-29 02:31:00,87.863,87.869,87.849,87.863,17600000.0
2007-10-29 02:32:00,87.841,87.873,87.841,87.873,11200000.0
2007-10-29 02:33:00,87.871,87.874,87.861,87.867,11200000.0
2007-10-29 02:34:00,87.857,87.871,87.856,87.871,14400000.0
2007-10-29 02:35:00,87.877,87.877,87.869,87.869,12800000.0
2007-10-29 02:36:00,87.878,87.878,87.858,87.858,12800000.0
2007-10-29 02:37:00,87.867,87.875,87.86,87.86,12800000.0
2007-10-29 02:38:00,87.86,87.86,87.849,87.849,12200000.0
2007-10-29 02:39:00,87.831,87.833,87.827,87.828,16000000.0
2007-10-29 02:40:00,87.846,87.857,87.84,87.853,12800000.0
2007-10-29 02:41:00,87.84,87.84,87.832,87.837,11200000.0
2007-10-29 02:42:00,87.842,87.859,87.842,87.859,9600000.0
2007-10-29 02:43:00,87.859,87.867,87.848,87.848,11200000.0
2007-10-29 02:44:00,87.824,87.84,87.824,87.84,9600000.0
2007-10-29 02:45:00,87.834,87.834,87.824,87.827,8000000.0
2007-10-29 02:46:00,87.823,87.827,87.802,87.802,8000000.0
2007-10-29 02:47:00,87.82,87.82,87.809,87.809,12800000.0
2007-10-29 02:48:00,87.821,87.821,87.817,87.819,8000000.0
2007-10-29 02:49:00,87.8,87.805,87.795,87.797,17600000.0
2007-10-29 02:50:00,87.802,87.802,87.787,87.795,11200000.0
2007-10-29 02:51:00,87.787,87.791,87.774,87.787,11200000.0
2007-10-29 02:52:00,87.772,87.783,87.764,87.783,11200000.0
2007-10-29 02:53:00,87.788,87.801,87.788,87.791,11200000.0
2007-10-29 02:54:00,87.703,87.79,87.703,87.777,11200000.0
2007-10-29 02:55:00,87.783,87.786,87.777,87.786,11200000.0
2007-10-29 02:56:00,87.787,87.787,87.759,87.759,8000000.0
2007-10-29 02:57:00,87.753,87.757,87.741,87.757,11200000.0
2007-10-29 02:58:00,87.75,87.772,87.736,87.772,8000000.0
2007-10-29 02:59:00,87.785,87.791,87.783,87.786,9600000.0
2007-10-29 03:00:00,87.789,87.789,87.672,87.672,11200000.0
2007-10-29 03:01:00,87.772,87.778,87.764,87.771,11200000.0
2007-10-29 03:02:00,87.764,87.765,87.749,87.753,16000000.0
2007-10-29 03:03:00,87.756,87.76,87.746,87.751,14400000.0
2007-10-29 03:04:00,87.739,87.757,87.736,87.757,11200000.0
2007-10-29 03:05:00,87.737,87.737,87.71,87.724,16000000.0
2007-10-29 03:06:00,87.721,87.737,87.718,87.737,9600000.0
2007-10-29 03:07:00,87.724,87.734,87.724,87.729,14400000.0
2007-10-29 03:08:00,87.74,87.754,87.73,87.748,11200000.0
2007-10-29 03:09:00,87.74,87.74,87.729,87.729,11200000.0
2007-10-29 03:10:00,87.708,87.708,87.682,87.682,8000000.0
2007-10-29 03:11:00,87.68,87.694,87.68,87.69,11600000.0
2007-10-29 03:12:00,87.687,87.698,87.687,87.691,9600000.0
2007-10-29 03:13:00,87.705,87.71,87.704,87.706,16000000.0
2007-10-29 03:14:00,87.694,87.695,87.69,87.695,11200000.0
2007-10-29 03:15:00,87.713,87.713,87.703,87.711,17600000.0
2007-10-29 03:16:00,87.708,87.714,87.699,87.706,14400000.0
2007-10-29 03:17:00,87.714,87.74,87.714,87.74,11200000.0
2007-10-29 03:18:00,87.738,87.738,87.721,87.727,12800000.0
2007-10-29 03:19:00,87.737,87.765,87.737,87.761,12800000.0
2007-10-29 03:20:00,87.743,87.748,87.737,87.748,12800000.0
2007-10-29 03:21:00,87.746,87.746,87.73,87.746,14400000.0
2007-10-29 03:22:00,87.747,87.747,87.74,87.74,10600000.0
2007-10-29 03:23:00,87.739,87.74,87.728,87.733,12800000.0
2007-10-29 03:24:00,87.739,87.739,87.73,87.739,9600000.0
2007-10-29 03:25:00,87.769,87.812,87.769,87.812,17600000.0
2007-10-29 03:26:00,87.822,87.822,87.779,87.779,15400000.0
2007-10-29 03:27:00,87.802,87.802,87.79,87.796,14400000.0
2007-10-29 03:28:00,87.79,87.794,87.788,87.788,11200000.0
2007-10-29 03:29:00,87.778,87.791,87.772,87.772,12800000.0
2007-10-29 03:30:00,87.778,87.779,87.715,87.779,9600000.0
2007-10-29 03:31:00,87.778,87.797,87.778,87.783,13200000.0
2007-10-29 03:32:00,87.796,87.809,87.796,87.809,8000000.0
2007-10-29 03:33:00,87.824,87.828,87.816,87.816,11200000.0
2007-10-29 03:34:00,87.82,87.826,87.813,87.813,8000000.0
2007-10-29 03:35:00,87.815,87.82,87.806,87.816,17600000.0
2007-10-29 03:36:00,87.826,87.829,87.819,87.819,11200000.0
2007-10-29 03:37:00,87.823,87.832,87.82,87.82,17600000.0
2007-10-29 03:38:00,87.829,87.847,87.829,87.846,9600000.0
2007-10-29 03:39:00,87.847,87.861,87.799,87.844,14400000.0
2007-10-29 03:40:00,87.839,87.844,87.835,87.841,13200000.0
2007-10-29 03:41:00,87.843,87.851,87.842,87.842,11200000.0
2007-10-29 03:42:00,87.833,87.852,87.833,87.837,12800000.0
2007-10-29 03:43:00,87.834,87.841,87.819,87.841,11200000.0
2007-10-29 03:44:00,87.843,87.847,87.832,87.847,12800000.0
2007-10-29 03:45:00,87.847,87.847,87.84,87.84,11200000.0
2007-10-29 03:46:00,87.839,87.846,87.833,87.833,11200000.0
2007-10-29 03:47:00,87.837,87.841,87.832,87.832,11200000.0
2007-10-29 03:48:00,87.809,87.825,87.807,87.817,11200000.0
2007-10-29 03:49:00,87.831,87.831,87.819,87.831,12800000.0
2007-10-29 03:50:00,87.821,87.829,87.819,87.826,11200000.0
2007-10-29 03:51:00,87.837,87.862,87.837,87.862,12200000.0
2007-10-29 03:52:00,87.864,87.864,87.835,87.845,8000000.0
2007-10-29 03:53:00,87.85,87.861,87.845,87.855,11200000.0
2007-10-29 03:54:00,87.858,87.865,87.855,87.865,14400000.0
2007-10-29 03:55:00,87.872,87.873,87.854,87.865,14400000.0
2007-10-29 03:56:00,87.879,87.892,87.879,87.887,12800000.0
2007-10-29 03:57:00,87.889,87.889,87.877,87.882,12800000.0
2007-10-29 03:58:00,87.876,87.876,87.87,87.873,8000000.0
2007-10-29 03:59:00,87.84,87.85,87.83,87.84,14400000.0
2007-10-29 04:00:00,87.852,87.865,87.846,87.846,14400000.0
2007-10-29 04:01:00,87.843,87.846,87.837,87.846,11200000.0
2007-10-29 04:02:00,87.853,87.864,87.853,87.857,12200000.0
2007-10-29 04:03:00,87.865,87.865,87.854,87.864,12800000.0
2007-10-29 04:04:00,87.859,87.886,87.859,87.886,12200000.0
2007-10-29 04:05:00,87.889,87.895,87.889,87.895,11200000.0
2007-10-29 04:06:00,87.871,87.871,87.837,87.837,14400000.0
2007-10-29 04:07:00,87.829,87.844,87.829,87.831,14400000.0
2007-10-29 04:08:00,87.842,87.842,87.83,87.837,11600000.0
2007-10-29 04:09:00,87.836,87.836,87.822,87.83,11200000.0
2007-10-29 04:10:00,87.827,87.847,87.822,87.838,14800000.0
2007-10-29 04:11:00,87.826,87.848,87.826,87.845,12800000.0
2007-10-29 04:12:00,87.861,87.887,87.861,87.88,11200000.0
2007-10-29 04:13:00,87.86,87.86,87.85,87.854,11200000.0
2007-10-29 04:14:00,87.853,87.853,87.84,87.843,12800000.0
2007-10-29 04:15:00,87.853,87.853,87.841,87.846,12800000.0
2007-10-29 04:16:00,87.847,87.847,87.834,87.834,11200000.0
2007-10-29 04:17:00,87.845,87.857,87.842,87.842,14400000.0
2007-10-29 04:18:00,87.838,87.841,87.813,87.827,12800000.0
2007-10-29 04:19:00,87.819,87.819,87.773,87.792,12800000.0
2007-10-29 04:20:00,87.795,87.802,87.708,87.8,11200000.0
2007-10-29 04:21:00,87.797,87.799,87.792,87.792,11200000.0
2007-10-29 04:22:00,87.792,87.797,87.783,87.783,14800000.0
2007-10-29 04:23:00,87.778,87.778,87.769,87.769,12800000.0
2007-10-29 04:24:00,87.775,87.781,87.773,87.777,12800000.0
2007-10-29 04:25:00,87.78,87.782,87.773,87.777,14400000.0
2007-10-29 04:26:00,87.771,87.777,87.765,87.765,14400000.0
2007-10-29 04:27:00,87.755,87.766,87.755,87.763,9600000.0
2007-10-29 04:28:00,87.761,87.764,87.748,87.751,11200000.0
2007-10-29 04:29:00,87.741,87.746,87.726,87.726,12800000.0
2007-10-29 04:30:00,87.739,87.757,87.739,87.744,11200000.0
2007-10-29 04:31:00,87.744,87.748,87.735,87.736,12200000.0
2007-10-29 04:32:00,87.739,87.739,87.704,87.711,16000000.0
2007-10-29 04:33:00,87.734,87.738,87.705,87.708,16000000.0
2007-10-29 04:34:00,87.731,87.734,87.643,87.734,11200000.0
2007-10-29 04:35:00,87.728,87.735,87.728,87.731,12800000.0
2007-10-29 04:36:00,87.729,87.735,87.726,87.726,12200000.0
2007-10-29 04:37:00,87.733,87.733,87.707,87.707,12800000.0
2007-10-29 04:38:00,87.716,87.726,87.715,87.715,9600000.0
2007-10-29 04:39:00,87.707,87.726,87.705,87.721,12800000.0
2007-10-29 04:40:00,87.723,87.723,87.715,87.722,11200000.0
2007-10-29 04:41:00,87.721,87.721,87.705,87.72,11200000.0
2007-10-29 04:42:00,87.731,87.731,87.723,87.726,11200000.0
2007-10-29 04:43:00,87.719,87.722,87.718,87.718,12200000.0
2007-10-29 04:44:00,87.726,87.758,87.726,87.758,9600000.0
2007-10-29 04:45:00,87.772,87.772,87.765,87.767,17600000.0
2007-10-29 04:46:00,87.771,87.784,87.763,87.784,14400000.0
2007-10-29 04:47:00,87.767,87.768,87.758,87.762,14400000.0
2007-10-29 04:48:00,87.762,87.762,87.751,87.762,12800000.0
2007-10-29 04:49:00,87.75,87.768,87.75,87.768,11200000.0
2007-10-29 04:50:00,87.777,87.795,87.777,87.794,11200000.0
2007-10-29 04:51:00,87.802,87.802,87.786,87.786,11200000.0
2007-10-29 04:52:00,87.798,87.799,87.787,87.792,11200000.0
2007-10-29 04:53:00,87.799,87.816,87.799,87.816,17600000.0
2007-10-29 04:54:00,87.824,87.826,87.813,87.813,9600000.0
2007-10-29 04:55:00,87.826,87.842,87.826,87.842,11200000.0
2007-10-29 04:56:00,87.844,87.849,87.835,87.836,18000000.0
2007-10-29 04:57:00,87.843,87.855,87.843,87.846,12800000.0
2007-10-29 04:58:00,87.837,87.857,87.83,87.838,12800000.0
2007-10-29 04:59:00,87.835,87.839,87.831,87.838,12800000.0
2007-10-29 05:00:00,87.819,87.837,87.817,87.825,11200000.0
2007-10-29 05:01:00,87.838,87.86,87.838,87.855,14400000.0
2007-10-29 05:02:00,87.858,87.868,87.858,87.862,8000000.0
2007-10-29 05:03:00,87.862,87.876,87.858,87.867,12800000.0
2007-10-29 05:04:00,87.87,87.886,87.864,87.864,8000000.0
2007-10-29 05:05:00,87.862,87.865,87.857,87.861,11200000.0
2007-10-29 05:06:00,87.851,87.851,87.833,87.833,10600000.0
2007-10-29 05:07:00,87.828,87.837,87.816,87.829,14400000.0
2007-10-29 05:08:00,87.835,87.843,87.834,87.843,8000000.0
2007-10-29 05:09:00,87.842,87.842,87.833,87.835,17600000.0
2007-10-29 05:10:00,87.841,87.841,87.832,87.836,9600000.0
2007-10-29 05:11:00,87.816,87.834,87.816,87.83,12800000.0
2007-10-29 05:12:00,87.837,87.845,87.837,87.839,12800000.0
2007-10-29 05:13:00,87.84,87.84,87.831,87.839,12800000.0
2007-10-29 05:14:00,87.841,87.852,87.836,87.852,14400000.0
2007-10-29 05:15:00,87.855,87.867,87.841,87.854,16000000.0
2007-10-29 05:16:00,87.875,87.875,87.808,87.873,9600000.0
2007-10-29 05:17:00,87.875,87.875,87.86,87.86,11200000.0
2007-10-29 05:18:00,87.857,87.857,87.84,87.852,8000000.0
2007-10-29 05:19:00,87.845,87.856,87.842,87.847,16000000.0
2007-10-29 05:20:00,87.848,87.872,87.848,87.872,11200000.0
2007-10-29 05:21:00,87.866,87.874,87.859,87.869,12800000.0
2007-10-29 05:22:00,87.854,87.857,87.846,87.85,12800000.0
2007-10-29 05:23:00,87.854,87.857,87.848,87.85,12800000.0
2007-10-29 05:24:00,87.865,87.868,87.857,87.857,12800000.0
2007-10-29 05:25:00,87.855,87.895,87.855,87.895,12800000.0
2007-10-29 05:26:00,87.896,87.896,87.881,87.896,12800000.0
2007-10-29 05:27:00,87.901,87.913,87.9,87.902,12800000.0
2007-10-29 05:28:00,87.89,87.893,87.879,87.893,11200000.0
2007-10-29 05:29:00,87.883,87.885,87.875,87.88,12800000.0
2007-10-29 05:30:00,87.877,87.878,87.867,87.867,8000000.0
2007-10-29 05:31:00,87.867,87.882,87.866,87.882,18000000.0
2007-10-29 05:32:00,87.882,87.895,87.882,87.886,12800000.0
2007-10-29 05:33:00,87.893,87.906,87.893,87.906,10600000.0
2007-10-29 05:34:00,87.906,87.91,87.889,87.91,12800000.0
2007-10-29 05:35:00,87.902,87.902,87.888,87.888,12800000.0
2007-10-29 05:36:00,87.891,87.898,87.888,87.894,12800000.0
2007-10-29 05:37:00,87.898,87.898,87.884,87.884,11200000.0
2007-10-29 05:38:00,87.888,87.895,87.885,87.89,16000000.0
2007-10-29 05:39:00,87.872,87.872,87.852,87.852,11200000.0
2007-10-29 05:40:00,87.847,87.847,87.84,87.842,14400000.0
2007-10-29 05:41:00,87.858,87.87,87.858,87.87,12800000.0
2007-10-29 05:42:00,87.853,87.889,87.85,87.888,11600000.0
2007-10-29 05:43:00,87.902,87.902,87.88,87.88,12800000.0
2007-10-29 05:44:00,87.884,87.902,87.884,87.902,11200000.0
2007-10-29 05:45:00,87.898,87.912,87.898,87.912,16000000.0
2007-10-29 05:46:00,87.91,87.91,87.891,87.897,9600000.0
2007-10-29 05:47:00,87.89,87.914,87.889,87.889,11200000.0
2007-10-29 05:48:00,87.887,87.89,87.884,87.884,8000000.0
2007-10-29 05:49:00,87.883,87.898,87.883,87.898,17600000.0
2007-10-29 05:50:00,87.872,87.906,87.872,87.883,11200000.0
2007-10-29 05:51:00,87.908,87.908,87.901,87.901,11200000.0
2007-10-29 05:52:00,87.889,87.896,87.878,87.878,12800000.0
2007-10-29 05:53:00,87.876,87.926,87.876,87.926,17600000.0
2007-10-29 05:54:00,87.914,87.93,87.897,87.93,10600000.0
2007-10-29 05:55:00,87.888,87.964,87.888,87.924,11200000.0
2007-10-29 05:56:00,87.908,87.92,87.903,87.903,12800000.0
2007-10-29 05:57:00,87.888,87.896,87.886,87.896,12800000.0
2007-10-29 05:58:00,87.799,87.902,87.799,87.902,12800000.0
2007-10-29 05:59:00,87.918,87.928,87.912,87.921,12800000.0
2007-10-29 06:00:00,87.927,87.927,87.92,87.927,8000000.0
2007-10-29 06:01:00,87.942,87.942,87.922,87.933,11200000.0
2007-10-29 06:02:00,87.926,87.926,87.908,87.908,8000000.0
2007-10-29 06:03:00,87.914,87.922,87.914,87.922,12800000.0
2007-10-29 06:04:00,87.912,87.92,87.9,87.907,16000000.0
2007-10-29 06:05:00,87.89,87.89,87.877,87.89,14200000.0
2007-10-29 06:06:00,87.887,87.893,87.885,87.886,17600000.0
2007-10-29 06:07:00,87.871,87.879,87.859,87.873,10600000.0
2007-10-29 06:08:00,87.874,87.881,87.874,87.877,11200000.0
2007-10-29 06:09:00,87.896,87.91,87.896,87.91,11200000.0
2007-10-29 06:10:00,87.906,87.909,87.817,87.905,11200000.0
2007-10-29 06:11:00,87.908,87.91,87.898,87.906,17000000.0
2007-10-29 06:12:00,87.907,87.907,87.896,87.902,8000000.0
2007-10-29 06:13:00,87.916,87.932,87.907,87.929,12800000.0
2007-10-29 06:14:00,87.937,87.937,87.92,87.934,12800000.0
2007-10-29 06:15:00,87.945,87.954,87.945,87.945,8000000.0
2007-10-29 06:16:00,87.921,87.939,87.92,87.937,17000000.0
2007-10-29 06:17:00,87.939,87.939,87.919,87.919,9600000.0
2007-10-29 06:18:00,87.925,87.94,87.925,87.933,11200000.0
2007-10-29 06:19:00,87.95,87.96,87.941,87.946,12800000.0
2007-10-29 06:20:00,87.951,87.958,87.946,87.946,15400000.0
2007-10-29 06:21:00,87.949,87.952,87.939,87.939,12800000.0
2007-10-29 06:22:00,87.94,87.955,87.94,87.954,12800000.0
2007-10-29 06:23:00,87.951,87.964,87.951,87.954,18000000.0
2007-10-29 06:24:00,87.937,87.943,87.933,87.934,11200000.0
2007-10-29 06:25:00,87.93,87.93,87.92,87.923,11200000.0
2007-10-29 06:26:00,87.925,87.94,87.924,87.94,11200000.0
2007-10-29 06:27:00,87.939,87.939,87.932,87.934,11200000.0
2007-10-29 06:28:00,87.92,87.936,87.92,87.934,8000000.0
2007-10-29 06:29:00,87.923,87.942,87.923,87.942,11200000.0
2007-10-29 06:30:00,87.939,87.939,87.923,87.927,11200000.0
2007-10-29 06:31:00,87.919,87.93,87.919,87.93,12800000.0
2007-10-29 06:32:00,87.93,87.942,87.921,87.942,12800000.0
2007-10-29 06:33:00,87.93,87.93,87.913,87.917,17600000.0
2007-10-29 06:34:00,87.901,87.918,87.901,87.911,12200000.0
2007-10-29 06:35:00,87.908,87.908,87.892,87.897,12800000.0
2007-10-29 06:36:00,87.889,87.889,87.872,87.881,13800000.0
2007-10-29 06:37:00,87.883,87.883,87.864,87.869,8000000.0
2007-10-29 06:38:00,87.863,87.874,87.862,87.867,16000000.0
2007-10-29 06:39:00,87.876,87.889,87.876,87.877,12200000.0
2007-10-29 06:40:00,87.89,87.89,87.873,87.878,12800000.0
2007-10-29 06:41:00,87.892,87.9,87.884,87.884,12800000.0
2007-10-29 06:42:00,87.894,87.909,87.894,87.9,12800000.0
2007-10-29 06:43:00,87.907,87.911,87.902,87.905,12800000.0
2007-10-29 06:44:00,87.897,87.917,87.89,87.917,17600000.0
2007-10-29 06:45:00,87.92,87.92,87.901,87.902,17600000.0
2007-10-29 06:46:00,87.869,87.894,87.869,87.883,12800000.0
2007-10-29 06:47:00,87.897,87.897,87.882,87.884,12800000.0
2007-10-29 06:48:00,87.886,87.891,87.88,87.88,8000000.0
2007-10-29 06:49:00,87.876,87.891,87.863,87.891,12800000.0
2007-10-29 06:50:00,87.899,87.899,87.888,87.892,14400000.0
2007-10-29 06:51:00,87.891,87.9,87.891,87.892,12800000.0
2007-10-29 06:52:00,87.867,87.882,87.867,87.882,12800000.0
2007-10-29 06:53:00,87.889,87.891,87.882,87.884,18000000.0
2007-10-29 06:54:00,87.889,87.889,87.874,87.886,14400000.0
2007-10-29 06:55:00,87.88,87.88,87.863,87.873,11200000.0
2007-10-29 06:56:00,87.875,87.876,87.868,87.876,11200000.0
2007-10-29 06:57:00,87.875,87.875,87.861,87.866,14400000.0
2007-10-29 06:58:00,87.867,87.877,87.856,87.877,11200000.0
2007-10-29 06:59:00,87.893,87.909,87.888,87.909,12800000.0
2007-10-29 07:00:00,87.92,87.944,87.918,87.942,16000000.0
2007-10-29 07:01:00,87.964,87.964,87.936,87.937,17000000.0
2007-10-29 07:02:00,87.919,87.953,87.919,87.953,12800000.0
2007-10-29 07:03:00,87.953,87.953,87.938,87.938,12800000.0
2007-10-29 07:04:00,87.942,87.942,87.928,87.928,13200000.0
2007-10-29 07:05:00,87.931,87.951,87.931,87.951,11200000.0
2007-10-29 07:06:00,87.944,87.947,87.938,87.946,12200000.0
2007-10-29 07:07:00,87.947,87.948,87.942,87.942,11200000.0
2007-10-29 07:08:00,87.93,87.953,87.93,87.947,9000000.0
2007-10-29 07:09:00,87.947,87.95,87.942,87.942,12800000.0
2007-10-29 07:10:00,87.946,87.948,87.94,87.946,12800000.0
2007-10-29 07:11:00,87.93,87.939,87.92,87.935,12800000.0
2007-10-29 07:12:00,87.932,87.94,87.875,87.94,11200000.0
2007-10-29 07:13:00,87.952,87.955,87.946,87.953,12800000.0
2007-10-29 07:14:00,87.938,87.951,87.938,87.945,11200000.0
2007-10-29 07:15:00,87.946,87.976,87.946,87.975,11200000.0
2007-10-29 07:16:00,88.0,88.018,88.0,88.01,11200000.0
2007-10-29 07:17:00,88.005,88.012,87.997,88.012,12800000.0
2007-10-29 07:18:00,88.016,88.017,88.014,88.014,8000000.0
2007-10-29 07:19:00,88.003,88.009,87.997,88.009,12200000.0
2007-10-29 07:20:00,88.012,88.014,88.0,88.01,16000000.0
2007-10-29 07:21:00,88.006,88.011,88.002,88.002,12800000.0
2007-10-29 07:22:00,88.002,88.008,87.998,88.001,17600000.0
2007-10-29 07:23:00,87.993,87.993,87.976,87.977,11200000.0
2007-10-29 07:24:00,87.952,87.957,87.941,87.945,14400000.0
2007-10-29 07:25:00,87.948,87.951,87.935,87.945,16000000.0
2007-10-29 07:26:00,87.939,87.951,87.933,87.94,16000000.0
2007-10-29 07:27:00,87.927,87.967,87.927,87.967,16000000.0
2007-10-29 07:28:00,87.977,87.985,87.974,87.982,14400000.0
2007-10-29 07:29:00,87.998,88.005,87.998,87.999,11200000.0
2007-10-29 07:30:00,87.978,87.987,87.973,87.973,11200000.0
2007-10-29 07:31:00,87.966,87.972,87.964,87.964,17600000.0
2007-10-29 07:32:00,87.969,87.971,87.963,87.97,17600000.0
2007-10-29 07:33:00,87.978,87.98,87.972,87.98,11200000.0
2007-10-29 07:34:00,87.99,87.99,87.973,87.973,12800000.0
2007-10-29 07:35:00,87.968,87.974,87.965,87.968,16000000.0
2007-10-29 07:36:00,87.951,87.979,87.951,87.976,11200000.0
2007-10-29 07:37:00,87.976,87.976,87.959,87.959,11200000.0
2007-10-29 07:38:00,87.969,87.973,87.968,87.973,12800000.0
2007-10-29 07:39:00,87.974,87.98,87.97,87.98,11200000.0
2007-10-29 07:40:00,87.981,87.985,87.975,87.985,11200000.0
2007-10-29 07:41:00,87.976,87.983,87.969,87.969,12800000.0
2007-10-29 07:42:00,87.963,87.964,87.955,87.964,12800000.0
2007-10-29 07:43:00,87.965,87.973,87.962,87.962,12800000.0
2007-10-29 07:44:00,87.954,87.963,87.952,87.963,11200000.0
2007-10-29 07:45:00,87.964,87.971,87.962,87.971,11200000.0
2007-10-29 07:46:00,87.969,87.972,87.964,87.972,11200000.0
2007-10-29 07:47:00,87.958,87.958,87.947,87.955,14400000.0
2007-10-29 07:48:00,87.953,87.963,87.953,87.955,14400000.0
2007-10-29 07:49:00,87.961,87.972,87.961,87.964,17600000.0
2007-10-29 07:50:00,87.968,87.968,87.955,87.962,16000000.0
2007-10-29 07:51:00,87.969,87.973,87.958,87.964,12800000.0
2007-10-29 07:52:00,87.936,87.945,87.936,87.943,8000000.0
2007-10-29 07:53:00,87.951,87.953,87.94,87.953,12800000.0
2007-10-29 07:54:00,87.965,87.973,87.965,87.972,12800000.0
2007-10-29 07:55:00,87.957,87.959,87.941,87.955,12800000.0
2007-10-29 07:56:00,87.957,87.963,87.954,87.958,16400000.0
2007-10-29 07:57:00,87.954,87.969,87.947,87.947,11200000.0
2007-10-29 07:58:00,87.946,87.947,87.94,87.94,11200000.0
2007-10-29 07:59:00,87.937,87.957,87.937,87.957,12800000.0
2007-10-29 08:00:00,87.988,87.994,87.97,87.994,14400000.0
2007-10-29 08:01:00,88.006,88.021,88.006,88.008,14400000.0
2007-10-29 08:02:00,88.009,88.01,88.001,88.01,12800000.0
2007-10-29 08:03:00,88.022,88.022,87.998,87.998,11200000.0
2007-10-29 08:04:00,87.987,88.0,87.987,88.0,12600000.0
2007-10-29 08:05:00,88.004,88.013,88.002,88.013,14400000.0
2007-10-29 08:06:00,88.012,88.012,87.999,88.003,12800000.0
2007-10-29 08:07:00,87.998,88.007,87.992,88.007,11200000.0
2007-10-29 08:08:00,88.002,88.002,87.987,87.987,9600000.0
2007-10-29 08:09:00,87.959,87.979,87.959,87.979,12800000.0
2007-10-29 08:10:00,87.96,87.979,87.96,87.979,13200000.0
2007-10-29 08:11:00,87.987,87.987,87.97,87.977,11200000.0
2007-10-29 08:12:00,87.98,87.994,87.98,87.988,16000000.0
2007-10-29 08:13:00,87.988,87.989,87.979,87.979,11200000.0
2007-10-29 08:14:00,87.984,87.984,87.968,87.968,12800000.0
2007-10-29 08:15:00,87.98,87.992,87.973,87.98,16000000.0
2007-10-29 08:16:00,87.99,87.99,87.97,87.982,11200000.0
2007-10-29 08:17:00,87.985,87.991,87.982,87.991,12200000.0
2007-10-29 08:18:00,87.987,87.991,87.979,87.991,17600000.0
2007-10-29 08:19:00,87.998,88.011,87.994,88.004,14400000.0
2007-10-29 08:20:00,88.015,88.035,88.012,88.03,16000000.0
2007-10-29 08:21:00,88.054,88.061,88.048,88.048,17600000.0
2007-10-29 08:22:00,88.064,88.079,88.064,88.064,11200000.0
2007-10-29 08:23:00,88.076,88.076,88.066,88.066,11200000.0
2007-10-29 08:24:00,88.075,88.078,88.069,88.072,17600000.0
2007-10-29 08:25:00,88.079,88.091,88.079,88.091,12800000.0
2007-10-29 08:26:00,88.105,88.117,88.105,88.117,12800000.0
2007-10-29 08:27:00,88.105,88.124,88.105,88.124,12800000.0
2007-10-29 08:28:00,88.138,88.146,88.123,88.146,10000000.0
2007-10-29 08:29:00,88.143,88.143,88.12,88.131,13800000.0
2007-10-29 08:30:00,88.114,88.115,88.1,88.1,11200000.0
2007-10-29 08:31:00,88.086,88.102,88.086,88.102,12800000.0
2007-10-29 08:32:00,88.093,88.104,88.093,88.095,11200000.0
2007-10-29 08:33:00,88.089,88.089,88.082,88.084,11200000.0
2007-10-29 08:34:00,88.09,88.1,88.088,88.1,17600000.0
2007-10-29 08:35:00,88.112,88.119,88.103,88.103,17600000.0
2007-10-29 08:36:00,88.115,88.135,88.115,88.124,17600000.0
2007-10-29 08:37:00,88.134,88.14,88.13,88.137,11200000.0
2007-10-29 08:38:00,88.136,88.14,88.129,88.13,11200000.0
2007-10-29 08:39:00,88.113,88.122,88.112,88.122,16000000.0
2007-10-29 08:40:00,88.12,88.126,88.119,88.122,16000000.0
2007-10-29 08:41:00,88.132,88.145,88.132,88.14,17600000.0
2007-10-29 08:42:00,88.144,88.16,88.144,88.16,12800000.0
2007-10-29 08:43:00,88.164,88.164,88.151,88.156,12200000.0
2007-10-29 08:44:00,88.174,88.188,88.174,88.184,12800000.0
2007-10-29 08:45:00,88.149,88.179,88.149,88.179,16000000.0
2007-10-29 08:46:00,88.192,88.201,88.191,88.197,11200000.0
2007-10-29 08:47:00,88.193,88.193,88.176,88.188,11200000.0
2007-10-29 08:48:00,88.183,88.183,88.173,88.173,12800000.0
2007-10-29 08:49:00,88.181,88.183,88.173,88.178,17600000.0
2007-10-29 08:50:00,88.164,88.19,88.164,88.169,12800000.0
2007-10-29 08:51:00,88.176,88.183,88.168,88.183,17600000.0
2007-10-29 08:52:00,88.186,88.186,88.177,88.186,11200000.0
2007-10-29 08:53:00,88.193,88.202,88.189,88.198,16000000.0
2007-10-29 08:54:00,88.181,88.191,88.174,88.174,14400000.0
2007-10-29 08:55:00,88.184,88.19,88.179,88.179,16000000.0
2007-10-29 08:56:00,88.203,88.213,88.201,88.213,8000000.0
2007-10-29 08:57:00,88.217,88.247,88.217,88.247,10600000.0
2007-10-29 08:58:00,88.243,88.247,88.232,88.232,15400000.0
2007-10-29 08:59:00,88.262,88.273,88.262,88.273,12800000.0
2007-10-29 09:00:00,88.261,88.261,88.229,88.23,17600000.0
2007-10-29 09:01:00,88.225,88.227,88.215,88.215,10600000.0
2007-10-29 09:02:00,88.216,88.219,88.207,88.212,11200000.0
2007-10-29 09:03:00,88.225,88.233,88.216,88.227,16000000.0
2007-10-29 09:04:00,88.214,88.216,88.204,88.207,11200000.0
2007-10-29 09:05:00,88.193,88.214,88.193,88.214,11200000.0
2007-10-29 09:06:00,88.213,88.213,88.183,88.189,12800000.0
2007-10-29 09:07:00,88.206,88.213,88.203,88.203,12800000.0
2007-10-29 09:08:00,88.185,88.185,88.166,88.174,12800000.0
2007-10-29 09:09:00,88.182,88.185,88.167,88.185,17600000.0
2007-10-29 09:10:00,88.192,88.192,88.164,88.164,12800000.0
2007-10-29 09:11:00,88.164,88.18,88.164,88.18,12800000.0
2007-10-29 09:12:00,88.162,88.188,88.162,88.188,13200000.0
2007-10-29 09:13:00,88.208,88.218,88.207,88.207,10600000.0
2007-10-29 09:14:00,88.205,88.219,88.202,88.219,11200000.0
2007-10-29 09:15:00,88.196,88.196,88.176,88.181,11200000.0
2007-10-29 09:16:00,88.177,88.199,88.177,88.194,12800000.0
2007-10-29 09:17:00,88.199,88.266,88.191,88.266,11200000.0
2007-10-29 09:18:00,88.257,88.267,88.251,88.267,14400000.0
2007-10-29 09:19:00,88.276,88.276,88.262,88.27,12800000.0
2007-10-29 09:20:00,88.267,88.268,88.253,88.268,16000000.0
2007-10-29 09:21:00,88.26,88.261,88.244,88.251,11200000.0
2007-10-29 09:22:00,88.248,88.248,88.238,88.242,17600000.0
2007-10-29 09:23:00,88.225,88.229,88.22,88.228,12800000.0
2007-10-29 09:24:00,88.228,88.228,88.211,88.218,12800000.0
2007-10-29 09:25:00,88.225,88.235,88.224,88.235,12200000.0
2007-10-29 09:26:00,88.235,88.238,88.218,88.223,11200000.0
2007-10-29 09:27:00,88.204,88.213,88.204,88.21,11200000.0
2007-10-29 09:28:00,88.199,88.216,88.199,88.216,12800000.0
2007-10-29 09:29:00,88.222,88.222,88.21,88.21,11200000.0
2007-10-29 09:30:00,88.216,88.22,88.215,88.219,12800000.0
2007-10-29 09:31:00,88.208,88.213,88.208,88.213,12800000.0
2007-10-29 09:32:00,88.196,88.234,88.192,88.192,14400000.0
2007-10-29 09:33:00,88.216,88.22,88.212,88.218,12800000.0
2007-10-29 09:34:00,88.225,88.236,88.225,88.235,11200000.0
2007-10-29 09:35:00,88.211,88.222,88.211,88.222,12800000.0
2007-10-29 09:36:00,88.225,88.237,88.224,88.224,16000000.0
2007-10-29 09:37:00,88.223,88.23,88.166,88.226,16000000.0
2007-10-29 09:38:00,88.224,88.224,88.205,88.219,11200000.0
2007-10-29 09:39:00,88.225,88.225,88.214,88.219,12800000.0
2007-10-29 09:40:00,88.211,88.211,88.177,88.191,14400000.0
2007-10-29 09:41:00,88.201,88.212,88.201,88.203,11200000.0
2007-10-29 09:42:00,88.181,88.191,88.18,88.187,16000000.0
2007-10-29 09:43:00,88.182,88.192,88.182,88.191,12800000.0
2007-10-29 09:44:00,88.196,88.208,88.18,88.18,12800000.0
2007-10-29 09:45:00,88.189,88.192,88.178,88.192,12800000.0
2007-10-29 09:46:00,88.202,88.208,88.185,88.208,11200000.0
2007-10-29 09:47:00,88.202,88.203,88.193,88.202,12800000.0
2007-10-29 09:48:00,88.208,88.21,88.199,88.202,11200000.0
2007-10-29 09:49:00,88.188,88.19,88.167,88.167,12800000.0
2007-10-29 09:50:00,88.165,88.165,88.155,88.156,16000000.0
2007-10-29 09:51:00,88.163,88.175,88.163,88.175,16000000.0
2007-10-29 09:52:00,88.173,88.173,88.157,88.162,11200000.0
2007-10-29 09:53:00,88.178,88.201,88.171,88.2,12800000.0
2007-10-29 09:54:00,88.228,88.232,88.224,88.224,10600000.0
2007-10-29 09:55:00,88.202,88.202,88.146,88.146,11200000.0
2007-10-29 09:56:00,88.143,88.182,88.143,88.182,14400000.0
2007-10-29 09:57:00,88.173,88.173,88.151,88.153,17600000.0
2007-10-29 09:58:00,88.163,88.202,88.088,88.202,17600000.0
2007-10-29 09:59:00,88.2,88.215,88.193,88.215,17600000.0
2007-10-29 10:00:00,88.215,88.23,88.215,88.225,11200000.0
2007-10-29 10:01:00,88.239,88.253,88.239,88.25,12800000.0
2007-10-29 10:02:00,88.253,88.262,88.245,88.262,16000000.0
2007-10-29 10:03:00,88.271,88.297,88.271,88.297,11200000.0
2007-10-29 10:04:00,88.292,88.292,88.199,88.278,11200000.0
2007-10-29 10:05:00,88.265,88.265,88.241,88.241,14400000.0
2007-10-29 10:06:00,88.241,88.247,88.235,88.235,16000000.0
2007-10-29 10:07:00,88.218,88.218,88.196,88.206,12800000.0
2007-10-29 10:08:00,88.206,88.218,88.206,88.216,11200000.0
2007-10-29 10:09:00,88.217,88.239,88.206,88.239,12200000.0
2007-10-29 10:10:00,88.253,88.253,88.214,88.217,17000000.0
2007-10-29 10:11:00,88.21,88.251,88.21,88.251,11200000.0
2007-10-29 10:12:00,88.259,88.267,88.257,88.259,12800000.0
2007-10-29 10:13:00,88.245,88.259,88.244,88.253,12800000.0
2007-10-29 10:14:00,88.246,88.251,88.243,88.243,11200000.0
2007-10-29 10:15:00,88.228,88.239,88.227,88.227,12800000.0
2007-10-29 10:16:00,88.208,88.228,88.185,88.185,12800000.0
2007-10-29 10:17:00,88.175,88.175,88.157,88.157,11200000.0
2007-10-29 10:18:00,88.167,88.173,88.15,88.168,11200000.0
2007-10-29 10:19:00,88.17,88.206,88.17,88.206,11200000.0
2007-10-29 10:20:00,88.202,88.202,88.175,88.175,17600000.0
2007-10-29 10:21:00,88.187,88.215,88.187,88.202,16000000.0
2007-10-29 10:22:00,88.193,88.193,88.178,88.184,11200000.0
2007-10-29 10:23:00,88.189,88.189,88.161,88.161,11200000.0
2007-10-29 10:24:00,88.18,88.2,88.18,88.195,12800000.0
2007-10-29 10:25:00,88.216,88.216,88.206,88.209,11200000.0
2007-10-29 10:26:00,88.206,88.218,88.206,88.218,12800000.0
2007-10-29 10:27:00,88.243,88.261,88.243,88.261,11600000.0
2007-10-29 10:28:00,88.266,88.266,88.245,88.245,12800000.0
2007-10-29 10:29:00,88.25,88.25,88.195,88.195,11200000.0
2007-10-29 10:30:00,88.214,88.23,88.209,88.218,12800000.0
2007-10-29 10:31:00,88.224,88.224,88.185,88.202,12800000.0
2007-10-29 10:32:00,88.186,88.186,88.174,88.174,17600000.0
2007-10-29 10:33:00,88.172,88.177,88.169,88.174,11200000.0
2007-10-29 10:34:00,88.191,88.191,88.167,88.167,11600000.0
2007-10-29 10:35:00,88.135,88.147,88.135,88.147,11200000.0
2007-10-29 10:36:00,88.143,88.152,88.136,88.152,11600000.0
2007-10-29 10:37:00,88.155,88.161,88.066,88.152,11200000.0
2007-10-29 10:38:00,88.16,88.166,88.15,88.161,12800000.0
2007-10-29 10:39:00,88.155,88.167,88.155,88.159,11200000.0
2007-10-29 10:40:00,88.145,88.145,88.121,88.121,15400000.0
2007-10-29 10:41:00,88.119,88.149,88.119,88.149,12800000.0
2007-10-29 10:42:00,88.121,88.139,88.121,88.134,11200000.0
2007-10-29 10:43:00,88.153,88.162,88.153,88.162,11200000.0
2007-10-29 10:44:00,88.155,88.155,88.142,88.142,12800000.0
2007-10-29 10:45:00,88.139,88.145,88.137,88.139,13200000.0
2007-10-29 10:46:00,88.131,88.135,88.111,88.135,12800000.0
2007-10-29 10:47:00,88.137,88.141,88.117,88.13,12800000.0
2007-10-29 10:48:00,88.119,88.119,88.109,88.113,12800000.0
2007-10-29 10:49:00,88.114,88.122,88.101,88.101,11200000.0
2007-10-29 10:50:00,88.101,88.115,88.101,88.101,16000000.0
2007-10-29 10:51:00,88.114,88.135,88.114,88.131,17600000.0
2007-10-29 10:52:00,88.125,88.125,88.089,88.091,11200000.0
2007-10-29 10:53:00,88.069,88.069,88.044,88.051,11200000.0
2007-10-29 10:54:00,88.069,88.078,88.062,88.078,17600000.0
2007-10-29 10:55:00,88.079,88.09,88.076,88.083,11200000.0
2007-10-29 10:56:00,88.084,88.105,88.084,88.102,17600000.0
2007-10-29 10:57:00,88.097,88.097,88.049,88.049,16000000.0
2007-10-29 10:58:00,88.051,88.059,87.964,88.059,12800000.0
2007-10-29 10:59:00,88.051,88.052,88.043,88.044,11200000.0
2007-10-29 11:00:00,88.051,88.051,88.035,88.035,12800000.0
2007-10-29 11:01:00,88.035,88.057,88.035,88.057,12800000.0
2007-10-29 11:02:00,88.061,88.068,88.059,88.065,16000000.0
2007-10-29 11:03:00,88.072,88.072,88.05,88.056,12800000.0
2007-10-29 11:04:00,88.019,88.049,88.019,88.047,13800000.0
2007-10-29 11:05:00,88.061,88.065,88.048,88.058,17600000.0
2007-10-29 11:06:00,88.059,88.086,88.058,88.086,17600000.0
2007-10-29 11:07:00,88.077,88.08,88.06,88.072,17600000.0
2007-10-29 11:08:00,88.019,88.107,88.019,88.061,11200000.0
2007-10-29 11:09:00,88.048,88.071,88.044,88.056,17600000.0
2007-10-29 11:10:00,88.054,88.065,88.054,88.061,12800000.0
2007-10-29 11:11:00,88.029,88.049,88.029,88.045,10600000.0
2007-10-29 11:12:00,88.051,88.055,88.043,88.043,17600000.0
2007-10-29 11:13:00,88.076,88.122,88.076,88.122,14400000.0
2007-10-29 11:14:00,88.137,88.139,88.113,88.113,11200000.0
2007-10-29 11:15:00,88.091,88.091,88.055,88.063,11200000.0
2007-10-29 11:16:00,88.059,88.08,88.059,88.069,12800000.0
2007-10-29 11:17:00,88.053,88.053,88.028,88.045,11200000.0
2007-10-29 11:18:00,88.049,88.058,88.049,88.053,12800000.0
2007-10-29 11:19:00,88.031,88.031,88.023,88.023,17600000.0
2007-10-29 11:20:00,88.02,88.04,88.016,88.036,12800000.0
2007-10-29 11:21:00,88.061,88.108,88.061,88.108,14400000.0
2007-10-29 11:22:00,88.113,88.135,88.113,88.135,12800000.0
2007-10-29 11:23:00,88.15,88.154,88.142,88.148,11200000.0
2007-10-29 11:24:00,88.17,88.17,88.155,88.162,12800000.0
2007-10-29 11:25:00,88.163,88.192,88.157,88.157,17600000.0
2007-10-29 11:26:00,88.139,88.139,88.096,88.096,13800000.0
2007-10-29 11:27:00,88.104,88.113,88.095,88.109,11200000.0
2007-10-29 11:28:00,88.107,88.111,88.101,88.111,14400000.0
2007-10-29 11:29:00,88.11,88.123,88.104,88.123,14400000.0
2007-10-29 11:30:00,88.128,88.136,88.126,88.127,14400000.0
2007-10-29 11:31:00,88.121,88.122,88.114,88.118,11200000.0
2007-10-29 11:32:00,88.114,88.118,88.11,88.114,17600000.0
2007-10-29 11:33:00,88.11,88.11,88.09,88.09,12800000.0
2007-10-29 11:34:00,88.082,88.096,88.082,88.087,12800000.0
2007-10-29 11:35:00,88.092,88.109,88.092,88.109,11200000.0
2007-10-29 11:36:00,88.095,88.108,88.095,88.106,12800000.0
2007-10-29 11:37:00,88.109,88.119,88.109,88.116,11200000.0
2007-10-29 11:38:00,88.118,88.127,88.118,88.118,11200000.0
2007-10-29 11:39:00,88.114,88.114,88.098,88.107,11200000.0
2007-10-29 11:40:00,88.1,88.125,88.1,88.125,11200000.0
2007-10-29 11:41:00,88.127,88.127,88.105,88.105,16000000.0
2007-10-29 11:42:00,88.069,88.075,88.054,88.067,18000000.0
2007-10-29 11:43:00,88.062,88.062,88.042,88.053,11200000.0
2007-10-29 11:44:00,88.052,88.066,88.048,88.066,11200000.0
2007-10-29 11:45:00,88.074,88.082,88.074,88.075,14400000.0
2007-10-29 11:46:00,88.06,88.073,88.06,88.066,11200000.0
2007-10-29 11:47:00,88.033,88.066,88.033,88.066,17600000.0
2007-10-29 11:48:00,88.062,88.063,88.043,88.063,11200000.0
2007-10-29 11:49:00,88.061,88.071,88.061,88.067,12800000.0
2007-10-29 11:50:00,88.075,88.084,88.075,88.08,12800000.0
2007-10-29 11:51:00,88.077,88.086,88.076,88.086,11200000.0
2007-10-29 11:52:00,88.091,88.093,88.087,88.093,11200000.0
2007-10-29 11:53:00,88.096,88.105,88.087,88.104,15400000.0
2007-10-29 11:54:00,88.108,88.118,88.098,88.118,14400000.0
2007-10-29 11:55:00,88.115,88.131,88.068,88.131,11200000.0
2007-10-29 11:56:00,88.141,88.153,88.141,88.146,12800000.0
2007-10-29 11:57:00,88.16,88.175,88.16,88.166,17600000.0
2007-10-29 11:58:00,88.148,88.155,88.141,88.154,10600000.0
2007-10-29 11:59:00,88.149,88.155,88.143,88.155,11200000.0
2007-10-29 12:00:00,88.157,88.159,88.152,88.152,11200000.0
2007-10-29 12:01:00,88.156,88.163,88.153,88.153,11200000.0
2007-10-29 12:02:00,88.156,88.169,88.156,88.167,14400000.0
2007-10-29 12:03:00,88.166,88.166,88.152,88.164,11200000.0
2007-10-29 12:04:00,88.162,88.162,88.147,88.147,17600000.0
2007-10-29 12:05:00,88.12,88.12,88.106,88.112,17600000.0
2007-10-29 12:06:00,88.112,88.122,88.103,88.122,12800000.0
2007-10-29 12:07:00,88.135,88.147,88.134,88.147,11200000.0
2007-10-29 12:08:00,88.141,88.141,88.125,88.139,11200000.0
2007-10-29 12:09:00,88.132,88.135,88.126,88.132,14400000.0
2007-10-29 12:10:00,88.13,88.135,88.121,88.129,11200000.0
2007-10-29 12:11:00,88.146,88.168,88.146,88.167,12800000.0
2007-10-29 12:12:00,88.161,88.173,88.151,88.165,11200000.0
2007-10-29 12:13:00,88.173,88.179,88.163,88.179,11200000.0
2007-10-29 12:14:00,88.183,88.21,88.183,88.21,12800000.0
2007-10-29 12:15:00,88.222,88.229,88.222,88.229,12800000.0
2007-10-29 12:16:00,88.223,88.236,88.22,88.22,12800000.0
2007-10-29 12:17:00,88.23,88.239,88.173,88.227,17600000.0
2007-10-29 12:18:00,88.219,88.229,88.217,88.224,16000000.0
2007-10-29 12:19:00,88.214,88.218,88.202,88.216,12800000.0
2007-10-29 12:20:00,88.197,88.197,88.179,88.181,14400000.0
2007-10-29 12:21:00,88.194,88.212,88.185,88.208,16000000.0
2007-10-29 12:22:00,88.207,88.207,88.197,88.197,16000000.0
2007-10-29 12:23:00,88.195,88.195,88.185,88.193,14400000.0
2007-10-29 12:24:00,88.197,88.197,88.186,88.186,12800000.0
2007-10-29 12:25:00,88.2,88.206,88.199,88.205,11200000.0
2007-10-29 12:26:00,88.196,88.2,88.194,88.194,11200000.0
2007-10-29 12:27:00,88.195,88.195,88.184,88.189,11200000.0
2007-10-29 12:28:00,88.171,88.177,88.156,88.174,12800000.0
2007-10-29 12:29:00,88.193,88.193,88.18,88.192,17600000.0
2007-10-29 12:30:00,88.187,88.209,88.182,88.208,17600000.0
2007-10-29 12:31:00,88.221,88.23,88.218,88.23,12800000.0
2007-10-29 12:32:00,88.23,88.239,88.226,88.229,12800000.0
2007-10-29 12:33:00,88.247,88.253,88.244,88.253,14400000.0
2007-10-29 12:34:00,88.256,88.276,88.256,88.272,12800000.0
2007-10-29 12:35:00,88.241,88.255,88.235,88.255,11600000.0
2007-10-29 12:36:00,88.258,88.284,88.258,88.284,11200000.0
2007-10-29 12:37:00,88.275,88.279,88.261,88.267,10600000.0
2007-10-29 12:38:00,88.275,88.28,88.188,88.279,17600000.0
2007-10-29 12:39:00,88.268,88.284,88.268,88.284,16000000.0
2007-10-29 12:40:00,88.288,88.295,88.274,88.293,16000000.0
2007-10-29 12:41:00,88.285,88.291,88.277,88.277,12800000.0
2007-10-29 12:42:00,88.27,88.278,88.27,88.277,14800000.0
2007-10-29 12:43:00,88.286,88.294,88.283,88.29,12800000.0
2007-10-29 12:44:00,88.295,88.31,88.292,88.302,17600000.0
2007-10-29 12:45:00,88.29,88.299,88.287,88.299,16000000.0
2007-10-29 12:46:00,88.298,88.309,88.296,88.309,12800000.0
2007-10-29 12:47:00,88.326,88.335,88.317,88.317,12800000.0
2007-10-29 12:48:00,88.326,88.335,88.326,88.335,11200000.0
2007-10-29 12:49:00,88.34,88.354,88.329,88.354,16000000.0
2007-10-29 12:50:00,88.367,88.374,88.357,88.357,14400000.0
2007-10-29 12:51:00,88.354,88.354,88.335,88.335,10600000.0
2007-10-29 12:52:00,88.343,88.351,88.339,88.351,11200000.0
2007-10-29 12:53:00,88.326,88.341,88.326,88.333,11600000.0
2007-10-29 12:54:00,88.338,88.338,88.324,88.325,12800000.0
2007-10-29 12:55:00,88.311,88.318,88.31,88.31,16000000.0
2007-10-29 12:56:00,88.314,88.319,88.31,88.31,11200000.0
2007-10-29 12:57:00,88.32,88.33,88.32,88.322,11200000.0
2007-10-29 12:58:00,88.32,88.33,88.311,88.313,17600000.0
2007-10-29 12:59:00,88.3,88.311,88.297,88.304,16400000.0
2007-10-29 13:00:00,88.337,88.337,88.329,88.334,12800000.0
2007-10-29 13:01:00,88.344,88.352,88.342,88.345,14400000.0
2007-10-29 13:02:00,88.358,88.358,88.336,88.339,12800000.0
2007-10-29 13:03:00,88.333,88.35,88.333,88.347,16000000.0
2007-10-29 13:04:00,88.33,88.33,88.303,88.303,11200000.0
2007-10-29 13:05:00,88.315,88.324,88.311,88.324,12800000.0
2007-10-29 13:06:00,88.328,88.335,88.326,88.329,11200000.0
2007-10-29 13:07:00,88.327,88.327,88.32,88.321,14400000.0
2007-10-29 13:08:00,88.351,88.355,88.348,88.353,17600000.0
2007-10-29 13:09:00,88.368,88.368,88.346,88.356,12800000.0
2007-10-29 13:10:00,88.353,88.368,88.34,88.34,16000000.0
2007-10-29 13:11:00,88.366,88.367,88.357,88.357,11200000.0
2007-10-29 13:12:00,88.358,88.358,88.349,88.355,12800000.0
2007-10-29 13:13:00,88.354,88.355,88.346,88.348,17600000.0
2007-10-29 13:14:00,88.35,88.35,88.337,88.337,12800000.0
2007-10-29 13:15:00,88.352,88.352,88.337,88.338,12800000.0
2007-10-29 13:16:00,88.327,88.355,88.327,88.355,17600000.0
2007-10-29 13:17:00,88.347,88.356,88.328,88.344,12800000.0
2007-10-29 13:18:00,88.35,88.359,88.346,88.356,11200000.0
2007-10-29 13:19:00,88.351,88.351,88.334,88.339,16000000.0
2007-10-29 13:20:00,88.345,88.355,88.337,88.338,17600000.0
2007-10-29 13:21:00,88.333,88.333,88.318,88.318,11200000.0
2007-10-29 13:22:00,88.332,88.347,88.325,88.341,12800000.0
2007-10-29 13:23:00,88.356,88.36,88.349,88.349,12800000.0
2007-10-29 13:24:00,88.356,88.393,88.356,88.393,11200000.0
2007-10-29 13:25:00,88.391,88.391,88.366,88.369,17600000.0
2007-10-29 13:26:00,88.372,88.388,88.362,88.388,17600000.0
2007-10-29 13:27:00,88.399,88.407,88.399,88.407,12800000.0
2007-10-29 13:28:00,88.408,88.408,88.314,88.399,16000000.0
2007-10-29 13:29:00,88.386,88.402,88.308,88.394,11200000.0
2007-10-29 13:30:00,88.402,88.431,88.402,88.43,12800000.0
2007-10-29 13:31:00,88.429,88.437,88.42,88.437,11200000.0
2007-10-29 13:32:00,88.439,88.441,88.435,88.441,11200000.0
2007-10-29 13:33:00,88.419,88.419,88.41,88.41,19600000.0
2007-10-29 13:34:00,88.423,88.428,88.423,88.426,12800000.0
2007-10-29 13:35:00,88.418,88.425,88.412,88.412,36800000.0
2007-10-29 13:36:00,88.427,88.478,88.427,88.478,17600000.0
2007-10-29 13:37:00,88.473,88.48,88.45,88.45,14400000.0
2007-10-29 13:38:00,88.42,88.432,88.414,88.427,33600000.0
2007-10-29 13:39:00,88.435,88.435,88.403,88.403,14400000.0
2007-10-29 13:40:00,88.407,88.41,88.403,88.403,39400000.0
2007-10-29 13:41:00,88.407,88.421,88.407,88.417,16000000.0
2007-10-29 13:42:00,88.39,88.397,88.382,88.382,11200000.0
2007-10-29 13:43:00,88.379,88.382,88.369,88.372,27200000.0
2007-10-29 13:44:00,88.369,88.382,88.365,88.365,33600000.0
2007-10-29 13:45:00,88.361,88.362,88.34,88.34,20800000.0
2007-10-29 13:46:00,88.352,88.358,88.349,88.358,24000000.0
2007-10-29 13:47:00,88.355,88.356,88.348,88.348,12800000.0
2007-10-29 13:48:00,88.33,88.362,88.33,88.338,12800000.0
2007-10-29 13:49:00,88.357,88.357,88.34,88.34,17600000.0
2007-10-29 13:50:00,88.334,88.334,88.309,88.314,11200000.0
2007-10-29 13:51:00,88.299,88.309,88.299,88.301,24000000.0
2007-10-29 13:52:00,88.302,88.302,88.288,88.288,12800000.0
2007-10-29 13:53:00,88.305,88.31,88.298,88.298,17600000.0
2007-10-29 13:54:00,88.299,88.318,88.299,88.318,25600000.0
2007-10-29 13:55:00,88.309,88.314,88.302,88.303,14400000.0
2007-10-29 13:56:00,88.309,88.314,88.304,88.305,14400000.0
2007-10-29 13:57:00,88.303,88.304,88.295,88.302,28800000.0
2007-10-29 13:58:00,88.309,88.329,88.309,88.323,14400000.0
2007-10-29 13:59:00,88.323,88.334,88.316,88.334,32000000.0
2007-10-29 14:00:00,88.321,88.332,88.313,88.332,48000000.0
2007-10-29 14:01:00,88.343,88.353,88.341,88.353,31400000.0
2007-10-29 14:02:00,88.357,88.357,88.325,88.35,14400000.0
2007-10-29 14:03:00,88.349,88.351,88.348,88.348,14400000.0
2007-10-29 14:04:00,88.33,88.33,88.325,88.327,11200000.0
2007-10-29 14:05:00,88.33,88.334,88.327,88.327,24000000.0
2007-10-29 14:06:00,88.32,88.349,88.32,88.334,36800000.0
2007-10-29 14:07:00,88.313,88.331,88.313,88.325,40000000.0
2007-10-29 14:08:00,88.306,88.306,88.271,88.271,16400000.0
2007-10-29 14:09:00,88.248,88.248,88.205,88.205,33600000.0
2007-10-29 14:10:00,88.178,88.178,88.163,88.174,33600000.0
2007-10-29 14:11:00,88.152,88.152,88.132,88.149,13800000.0
2007-10-29 14:12:00,88.15,88.166,88.144,88.166,27200000.0
2007-10-29 14:13:00,88.179,88.201,88.175,88.201,14400000.0
2007-10-29 14:14:00,88.197,88.197,88.18,88.191,12800000.0
2007-10-29 14:15:00,88.2,88.217,88.2,88.212,28800000.0
2007-10-29 14:16:00,88.207,88.231,88.207,88.231,25600000.0
2007-10-29 14:17:00,88.246,88.277,88.246,88.271,12800000.0
2007-10-29 14:18:00,88.287,88.287,88.281,88.281,16000000.0
2007-10-29 14:19:00,88.28,88.29,88.28,88.285,12800000.0
2007-10-29 14:20:00,88.315,88.36,88.302,88.36,25600000.0
2007-10-29 14:21:00,88.39,88.39,88.383,88.387,29200000.0
2007-10-29 14:22:00,88.383,88.383,88.368,88.371,24000000.0
2007-10-29 14:23:00,88.379,88.379,88.364,88.364,47400000.0
2007-10-29 14:24:00,88.373,88.378,88.36,88.36,12800000.0
2007-10-29 14:25:00,88.352,88.362,88.35,88.354,12800000.0
2007-10-29 14:26:00,88.348,88.348,88.336,88.336,12800000.0
2007-10-29 14:27:00,88.328,88.343,88.324,88.343,17600000.0
2007-10-29 14:28:00,88.342,88.346,88.321,88.321,11200000.0
2007-10-29 14:29:00,88.319,88.332,88.318,88.329,37200000.0
2007-10-29 14:30:00,88.316,88.322,88.307,88.314,22400000.0
2007-10-29 14:31:00,88.309,88.317,88.309,88.315,21200000.0
2007-10-29 14:32:00,88.316,88.345,88.316,88.345,40000000.0
2007-10-29 14:33:00,88.357,88.371,88.35,88.371,24000000.0
2007-10-29 14:34:00,88.361,88.361,88.324,88.324,33400000.0
2007-10-29 14:35:00,88.313,88.336,88.313,88.33,14400000.0
2007-10-29 14:36:00,88.356,88.356,88.334,88.334,12800000.0
2007-10-29 14:37:00,88.334,88.334,88.319,88.319,11200000.0
2007-10-29 14:38:00,88.319,88.326,88.312,88.324,56000000.0
2007-10-29 14:39:00,88.315,88.322,88.304,88.308,11600000.0
2007-10-29 14:40:00,88.303,88.319,88.301,88.313,13800000.0
2007-10-29 14:41:00,88.316,88.317,88.305,88.31,56000000.0
2007-10-29 14:42:00,88.32,88.325,88.311,88.321,12800000.0
2007-10-29 14:43:00,88.313,88.313,88.307,88.307,25600000.0
2007-10-29 14:44:00,88.323,88.327,88.309,88.309,11200000.0
2007-10-29 14:45:00,88.318,88.318,88.3,88.3,11200000.0
2007-10-29 14:46:00,88.293,88.307,88.293,88.307,11600000.0
2007-10-29 14:47:00,88.302,88.302,88.286,88.286,16000000.0
2007-10-29 14:48:00,88.243,88.243,88.216,88.216,19200000.0
2007-10-29 14:49:00,88.219,88.239,88.219,88.239,31800000.0
2007-10-29 14:50:00,88.242,88.242,88.183,88.183,28800000.0
2007-10-29 14:51:00,88.155,88.155,88.142,88.142,32000000.0
2007-10-29 14:52:00,88.097,88.121,88.097,88.113,12800000.0
2007-10-29 14:53:00,88.107,88.107,88.074,88.074,17600000.0
2007-10-29 14:54:00,88.078,88.104,88.078,88.085,12800000.0
2007-10-29 14:55:00,88.078,88.111,88.078,88.111,16000000.0
2007-10-29 14:56:00,88.114,88.147,88.114,88.134,13200000.0
2007-10-29 14:57:00,88.135,88.135,88.124,88.124,12200000.0
2007-10-29 14:58:00,88.128,88.128,88.114,88.121,17600000.0
2007-10-29 14:59:00,88.15,88.176,88.15,88.166,16000000.0
2007-10-29 15:00:00,88.155,88.16,88.146,88.146,14400000.0
2007-10-29 15:01:00,88.137,88.144,88.121,88.121,12200000.0
2007-10-29 15:02:00,88.133,88.133,88.112,88.114,26600000.0
2007-10-29 15:03:00,88.117,88.139,88.117,88.131,12800000.0
2007-10-29 15:04:00,88.137,88.162,88.137,88.162,24000000.0
2007-10-29 15:05:00,88.141,88.146,88.135,88.145,11200000.0
2007-10-29 15:06:00,88.146,88.175,88.146,88.175,11200000.0
2007-10-29 15:07:00,88.201,88.201,88.182,88.194,24400000.0
2007-10-29 15:08:00,88.199,88.199,88.167,88.167,22400000.0
2007-10-29 15:09:00,88.163,88.185,88.163,88.17,16000000.0
2007-10-29 15:10:00,88.169,88.181,88.165,88.165,40000000.0
2007-10-29 15:11:00,88.161,88.176,88.161,88.171,31400000.0
2007-10-29 15:12:00,88.169,88.169,88.162,88.168,8000000.0
2007-10-29 15:13:00,88.162,88.162,88.156,88.162,44800000.0
2007-10-29 15:14:00,88.17,88.194,88.17,88.183,35600000.0
2007-10-29 15:15:00,88.173,88.173,88.16,88.16,22400000.0
2007-10-29 15:16:00,88.137,88.137,88.097,88.097,36800000.0
2007-10-29 15:17:00,88.08,88.095,88.08,88.091,22400000.0
2007-10-29 15:18:00,88.109,88.113,88.095,88.095,21800000.0
2007-10-29 15:19:00,88.087,88.096,88.087,88.089,16000000.0
2007-10-29 15:20:00,88.098,88.102,88.096,88.102,24000000.0
2007-10-29 15:21:00,88.109,88.121,88.109,88.118,14400000.0
2007-10-29 15:22:00,88.107,88.112,88.096,88.112,14400000.0
2007-10-29 15:23:00,88.106,88.112,88.104,88.112,48000000.0
2007-10-29 15:24:00,88.11,88.11,88.101,88.103,25600000.0
2007-10-29 15:25:00,88.087,88.098,88.087,88.095,27200000.0
2007-10-29 15:26:00,88.091,88.099,88.085,88.098,40000000.0
2007-10-29 15:27:00,88.101,88.101,88.096,88.096,28800000.0
2007-10-29 15:28:00,88.096,88.103,88.096,88.1,69800000.0
2007-10-29 15:29:00,88.1,88.1,88.009,88.095,46800000.0
2007-10-29 15:30:00,88.024,88.162,88.024,88.031,114400000.0
2007-10-29 15:31:00,88.105,88.108,88.098,88.103,60200000.0
2007-10-29 15:32:00,88.11,88.113,88.104,88.113,30400000.0
2007-10-29 15:33:00,88.108,88.108,88.101,88.101,30400000.0
2007-10-29 15:34:00,88.106,88.122,88.105,88.115,22400000.0
2007-10-29 15:35:00,88.138,88.161,88.133,88.144,33600000.0
2007-10-29 15:36:00,88.157,88.187,88.157,88.187,32000000.0
2007-10-29 15:37:00,88.189,88.211,88.189,88.194,30400000.0
2007-10-29 15:38:00,88.198,88.23,88.195,88.23,59200000.0
2007-10-29 15:39:00,88.224,88.226,88.206,88.226,36800000.0
2007-10-29 15:40:00,88.218,88.251,88.218,88.251,35200000.0
2007-10-29 15:41:00,88.258,88.262,88.247,88.249,25600000.0
2007-10-29 15:42:00,88.251,88.255,88.244,88.255,42600000.0
2007-10-29 15:43:00,88.256,88.276,88.256,88.272,27000000.0
2007-10-29 15:44:00,88.294,88.306,88.294,88.306,27200000.0
2007-10-29 15:45:00,88.312,88.321,88.263,88.265,16000000.0
2007-10-29 15:46:00,88.26,88.281,88.26,88.281,14400000.0
2007-10-29 15:47:00,88.288,88.307,88.288,88.307,30400000.0
2007-10-29 15:48:00,88.27,88.27,88.253,88.254,27200000.0
2007-10-29 15:49:00,88.245,88.247,88.233,88.243,11200000.0
2007-10-29 15:50:00,88.242,88.242,88.227,88.237,11000000.0
2007-10-29 15:51:00,88.243,88.257,88.243,88.252,43200000.0
2007-10-29 15:52:00,88.266,88.275,88.256,88.275,20800000.0
2007-10-29 15:53:00,88.294,88.294,88.263,88.275,24000000.0
2007-10-29 15:54:00,88.265,88.272,88.26,88.262,28800000.0
2007-10-29 15:55:00,88.254,88.261,88.254,88.261,24000000.0
2007-10-29 15:56:00,88.259,88.26,88.25,88.254,51200000.0
2007-10-29 15:57:00,88.231,88.245,88.221,88.221,12800000.0
2007-10-29 15:58:00,88.217,88.249,88.217,88.249,19200000.0
2007-10-29 15:59:00,88.257,88.259,88.245,88.259,35600000.0
2007-10-29 16:00:00,88.244,88.244,88.229,88.229,50600000.0
2007-10-29 16:01:00,88.221,88.223,88.217,88.217,42000000.0
2007-10-29 16:02:00,88.223,88.223,88.212,88.221,22400000.0
2007-10-29 16:03:00,88.223,88.223,88.203,88.203,64000000.0
2007-10-29 16:04:00,88.188,88.188,88.142,88.142,45200000.0
2007-10-29 16:05:00,88.149,88.15,88.131,88.136,47400000.0
2007-10-29 16:06:00,88.153,88.158,88.149,88.154,35200000.0
2007-10-29 16:07:00,88.155,88.155,88.14,88.146,32000000.0
2007-10-29 16:08:00,88.154,88.163,88.146,88.157,44800000.0
2007-10-29 16:09:00,88.164,88.184,88.164,88.171,44800000.0
2007-10-29 16:10:00,88.177,88.177,88.165,88.174,41600000.0
2007-10-29 16:11:00,88.153,88.153,88.141,88.149,14400000.0
2007-10-29 16:12:00,88.152,88.152,88.137,88.147,56000000.0
2007-10-29 16:13:00,88.151,88.151,88.139,88.139,11200000.0
2007-10-29 16:14:00,88.125,88.125,88.077,88.099,50000000.0
2007-10-29 16:15:00,88.107,88.107,88.093,88.095,59200000.0
2007-10-29 16:16:00,88.08,88.08,88.067,88.07,17600000.0
2007-10-29 16:17:00,88.072,88.075,88.064,88.064,38800000.0
2007-10-29 16:18:00,88.051,88.067,88.039,88.046,37800000.0
2007-10-29 16:19:00,88.036,88.036,88.019,88.019,22400000.0
2007-10-29 16:20:00,88.006,88.011,87.987,87.987,11200000.0
2007-10-29 16:21:00,87.988,88.006,87.988,88.006,27200000.0
2007-10-29 16:22:00,88.002,88.002,87.991,87.994,41600000.0
2007-10-29 16:23:00,88.005,88.018,88.005,88.015,43200000.0
2007-10-29 16:24:00,88.028,88.031,88.02,88.028,17600000.0
2007-10-29 16:25:00,88.031,88.032,88.022,88.023,33600000.0
2007-10-29 16:26:00,88.013,88.02,88.013,88.02,17000000.0
2007-10-29 16:27:00,88.005,88.014,88.005,88.012,35200000.0
2007-10-29 16:28:00,88.012,88.029,88.012,88.029,26600000.0
2007-10-29 16:29:00,88.027,88.027,88.008,88.017,11200000.0
2007-10-29 16:30:00,88.05,88.05,88.033,88.037,43200000.0
2007-10-29 16:31:00,88.072,88.078,88.06,88.06,41000000.0
2007-10-29 16:32:00,88.045,88.045,88.029,88.041,12800000.0
2007-10-29 16:33:00,88.023,88.036,88.016,88.036,27200000.0
2007-10-29 16:34:00,88.034,88.065,88.034,88.065,35200000.0
2007-10-29 16:35:00,88.074,88.074,88.013,88.013,52600000.0
2007-10-29 16:36:00,88.002,88.019,88.001,88.019,51600000.0
2007-10-29 16:37:00,88.02,88.02,87.993,87.993,41600000.0
2007-10-29 16:38:00,87.989,87.989,87.947,87.947,40000000.0
2007-10-29 16:39:00,87.934,87.94,87.928,87.939,35200000.0
2007-10-29 16:40:00,87.938,87.95,87.932,87.932,56000000.0
2007-10-29 16:41:00,87.926,87.929,87.909,87.929,73600000.0
2007-10-29 16:42:00,87.934,87.947,87.934,87.941,54400000.0
2007-10-29 16:43:00,87.939,87.955,87.939,87.953,17600000.0
2007-10-29 16:44:00,87.967,87.998,87.967,87.998,11200000.0
2007-10-29 16:45:00,87.973,87.993,87.973,87.977,57600000.0
2007-10-29 16:46:00,87.967,87.983,87.967,87.976,12800000.0
2007-10-29 16:47:00,87.993,88.025,87.993,88.025,70800000.0
2007-10-29 16:48:00,88.042,88.062,88.034,88.05,53200000.0
2007-10-29 16:49:00,88.05,88.056,88.048,88.056,36800000.0
2007-10-29 16:50:00,88.044,88.047,88.031,88.047,74600000.0
2007-10-29 16:51:00,88.037,88.038,88.012,88.012,32000000.0
2007-10-29 16:52:00,88.007,88.026,88.007,88.026,46400000.0
2007-10-29 16:53:00,88.026,88.032,88.013,88.032,30400000.0
2007-10-29 16:54:00,88.058,88.076,88.058,88.076,11200000.0
2007-10-29 16:55:00,88.083,88.083,88.048,88.048,27200000.0
2007-10-29 16:56:00,88.044,88.053,88.04,88.051,36800000.0
2007-10-29 16:57:00,88.071,88.075,88.064,88.064,19200000.0
2007-10-29 16:58:00,88.085,88.107,88.073,88.107,12800000.0
2007-10-29 16:59:00,88.112,88.129,88.112,88.129,51200000.0
2007-10-29 17:00:00,88.122,88.124,88.115,88.115,49400000.0
2007-10-29 17:01:00,88.106,88.106,88.082,88.082,39400000.0
2007-10-29 17:02:00,88.088,88.107,88.088,88.103,33600000.0
2007-10-29 17:03:00,88.121,88.123,88.095,88.113,45200000.0
2007-10-29 17:04:00,88.108,88.108,88.079,88.079,41600000.0
2007-10-29 17:05:00,88.064,88.073,88.057,88.057,54800000.0
2007-10-29 17:06:00,88.054,88.065,88.054,88.065,59200000.0
2007-10-29 17:07:00,88.075,88.077,88.068,88.073,35600000.0
2007-10-29 17:08:00,88.09,88.148,88.09,88.148,68600000.0
2007-10-29 17:09:00,88.141,88.162,88.141,88.162,59200000.0
2007-10-29 17:10:00,88.161,88.175,88.161,88.175,25600000.0
2007-10-29 17:11:00,88.185,88.208,88.185,88.204,38400000.0
2007-10-29 17:12:00,88.191,88.199,88.179,88.199,25600000.0
2007-10-29 17:13:00,88.195,88.195,88.181,88.19,28800000.0
2007-10-29 17:14:00,88.201,88.211,88.168,88.168,23200000.0
2007-10-29 17:15:00,88.16,88.171,88.159,88.161,19200000.0
2007-10-29 17:16:00,88.179,88.181,88.17,88.17,17000000.0
2007-10-29 17:17:00,88.181,88.207,88.181,88.198,38400000.0
2007-10-29 17:18:00,88.183,88.205,88.183,88.205,57600000.0
2007-10-29 17:19:00,88.218,88.218,88.192,88.192,24000000.0
2007-10-29 17:20:00,88.171,88.185,88.171,88.179,16000000.0
2007-10-29 17:21:00,88.178,88.178,88.165,88.167,28800000.0
2007-10-29 17:22:00,88.141,88.168,88.141,88.168,19200000.0
2007-10-29 17:23:00,88.163,88.175,88.163,88.175,11200000.0
2007-10-29 17:24:00,88.182,88.188,88.17,88.188,12800000.0
2007-10-29 17:25:00,88.199,88.221,88.198,88.221,17600000.0
2007-10-29 17:26:00,88.208,88.223,88.206,88.209,35200000.0
2007-10-29 17:27:00,88.199,88.208,88.197,88.197,46400000.0
2007-10-29 17:28:00,88.208,88.213,88.202,88.207,32400000.0
2007-10-29 17:29:00,88.201,88.201,88.191,88.194,26600000.0
2007-10-29 17:30:00,88.183,88.21,88.183,88.185,17600000.0
2007-10-29 17:31:00,88.183,88.219,88.183,88.219,87400000.0
2007-10-29 17:32:00,88.221,88.221,88.208,88.214,53200000.0
2007-10-29 17:33:00,88.214,88.214,88.204,88.214,36800000.0
2007-10-29 17:34:00,88.215,88.217,88.203,88.21,64000000.0
2007-10-29 17:35:00,88.205,88.212,88.204,88.21,43200000.0
2007-10-29 17:36:00,88.208,88.208,88.201,88.201,32400000.0
2007-10-29 17:37:00,88.205,88.213,88.205,88.207,16000000.0
2007-10-29 17:38:00,88.209,88.215,88.208,88.212,35000000.0
2007-10-29 17:39:00,88.213,88.219,88.209,88.215,16000000.0
2007-10-29 17:40:00,88.214,88.228,88.214,88.225,75200000.0
2007-10-29 17:41:00,88.227,88.232,88.225,88.225,12800000.0
2007-10-29 17:42:00,88.228,88.232,88.225,88.227,12800000.0
2007-10-29 17:43:00,88.231,88.231,88.212,88.216,17600000.0
2007-10-29 17:44:00,88.219,88.219,88.208,88.209,30400000.0
2007-10-29 17:45:00,88.202,88.205,88.196,88.203,30400000.0
2007-10-29 17:46:00,88.201,88.201,88.184,88.184,41600000.0
2007-10-29 17:47:00,88.192,88.202,88.19,88.19,57600000.0
2007-10-29 17:48:00,88.189,88.194,88.186,88.192,57600000.0
2007-10-29 17:49:00,88.194,88.194,88.183,88.186,46800000.0
2007-10-29 17:50:00,88.183,88.19,88.176,88.19,12800000.0
2007-10-29 17:51:00,88.191,88.193,88.184,88.193,49600000.0
2007-10-29 17:52:00,88.191,88.191,88.169,88.169,43200000.0
2007-10-29 17:53:00,88.15,88.15,88.139,88.141,33600000.0
2007-10-29 17:54:00,88.151,88.156,88.146,88.151,38400000.0
2007-10-29 17:55:00,88.155,88.155,88.138,88.138,40000000.0
2007-10-29 17:56:00,88.145,88.15,88.141,88.141,44200000.0
2007-10-29 17:57:00,88.123,88.123,88.103,88.111,37200000.0
2007-10-29 17:58:00,88.117,88.117,88.101,88.101,17600000.0
2007-10-29 17:59:00,88.087,88.087,88.074,88.076,62400000.0
2007-10-29 18:00:00,88.093,88.096,88.089,88.089,50600000.0
2007-10-29 18:01:00,88.084,88.084,88.073,88.081,32000000.0
2007-10-29 18:02:00,88.089,88.096,88.088,88.091,24000000.0
2007-10-29 18:03:00,88.094,88.101,88.09,88.101,36800000.0
2007-10-29 18:04:00,88.101,88.108,88.101,88.101,33600000.0
2007-10-29 18:05:00,88.1,88.103,88.095,88.095,12800000.0
2007-10-29 18:06:00,88.095,88.102,88.079,88.102,30400000.0
2007-10-29 18:07:00,88.1,88.1,88.086,88.086,11200000.0
2007-10-29 18:08:00,88.091,88.11,88.09,88.096,84800000.0
2007-10-29 18:09:00,88.095,88.106,88.094,88.106,33600000.0
2007-10-29 18:10:00,88.107,88.107,88.088,88.09,16000000.0
2007-10-29 18:11:00,88.081,88.119,88.081,88.119,12800000.0
2007-10-29 18:12:00,88.122,88.133,88.122,88.133,12800000.0
2007-10-29 18:13:00,88.128,88.132,88.12,88.126,27200000.0
2007-10-29 18:14:00,88.137,88.138,88.127,88.127,19200000.0
2007-10-29 18:15:00,88.131,88.133,88.115,88.115,30400000.0
2007-10-29 18:16:00,88.116,88.129,88.113,88.129,56000000.0
2007-10-29 18:17:00,88.124,88.126,88.115,88.115,43200000.0
2007-10-29 18:18:00,88.125,88.136,88.114,88.136,30400000.0
2007-10-29 18:19:00,88.152,88.152,88.124,88.141,46800000.0
2007-10-29 18:20:00,88.146,88.164,88.146,88.163,43200000.0
2007-10-29 18:21:00,88.175,88.178,88.154,88.154,12800000.0
2007-10-29 18:22:00,88.142,88.143,88.13,88.131,33600000.0
2007-10-29 18:23:00,88.135,88.143,88.127,88.143,46400000.0
2007-10-29 18:24:00,88.135,88.138,88.117,88.13,52800000.0
2007-10-29 18:25:00,88.135,88.137,88.122,88.129,33600000.0
2007-10-29 18:26:00,88.125,88.138,88.125,88.135,30400000.0
2007-10-29 18:27:00,88.14,88.158,88.14,88.158,34000000.0
2007-10-29 18:28:00,88.156,88.159,88.145,88.145,12800000.0
2007-10-29 18:29:00,88.142,88.143,88.138,88.14,25600000.0
2007-10-29 18:30:00,88.138,88.138,88.123,88.13,36200000.0
2007-10-29 18:31:00,88.136,88.136,88.123,88.128,11200000.0
2007-10-29 18:32:00,88.108,88.142,88.108,88.119,69800000.0
2007-10-29 18:33:00,88.124,88.124,88.117,88.123,32000000.0
2007-10-29 18:34:00,88.123,88.141,88.112,88.119,19200000.0
2007-10-29 18:35:00,88.126,88.126,88.108,88.113,43200000.0
2007-10-29 18:36:00,88.11,88.11,88.059,88.059,68800000.0
2007-10-29 18:37:00,88.053,88.058,88.052,88.054,36800000.0
2007-10-29 18:38:00,88.042,88.054,88.042,88.054,49600000.0
2007-10-29 18:39:00,88.053,88.067,88.052,88.059,76800000.0
2007-10-29 18:40:00,88.037,88.049,88.034,88.048,65600000.0
2007-10-29 18:41:00,88.037,88.046,88.035,88.041,72000000.0
2007-10-29 18:42:00,88.04,88.04,88.026,88.031,78200000.0
2007-10-29 18:43:00,88.029,88.059,88.029,88.059,49600000.0
2007-10-29 18:44:00,88.058,88.06,88.053,88.053,29800000.0
2007-10-29 18:45:00,88.058,88.062,88.043,88.06,12800000.0
2007-10-29 18:46:00,88.065,88.072,88.061,88.066,12200000.0
2007-10-29 18:47:00,88.051,88.065,88.042,88.053,14400000.0
2007-10-29 18:48:00,88.069,88.069,88.059,88.068,28800000.0
2007-10-29 18:49:00,88.084,88.084,88.074,88.083,24000000.0
2007-10-29 18:50:00,88.053,88.087,88.053,88.07,46200000.0
2007-10-29 18:51:00,88.081,88.081,88.062,88.062,12800000.0
2007-10-29 18:52:00,88.052,88.067,88.052,88.053,19200000.0
2007-10-29 18:53:00,88.04,88.053,88.04,88.053,30400000.0
2007-10-29 18:54:00,88.037,88.045,88.025,88.039,19200000.0
2007-10-29 18:55:00,88.057,88.057,88.044,88.049,22400000.0
2007-10-29 18:56:00,88.044,88.047,88.037,88.045,16000000.0
2007-10-29 18:57:00,88.052,88.063,88.051,88.062,18600000.0
2007-10-29 18:58:00,88.054,88.054,88.046,88.047,32000000.0
2007-10-29 18:59:00,88.043,88.043,88.037,88.042,32000000.0
2007-10-29 19:00:00,88.048,88.059,88.046,88.046,13800000.0
2007-10-29 19:01:00,88.044,88.056,88.044,88.044,19600000.0
2007-10-29 19:02:00,88.046,88.05,88.039,88.043,43200000.0
2007-10-29 19:03:00,88.054,88.054,88.04,88.043,14400000.0
2007-10-29 19:04:00,88.04,88.057,88.038,88.041,17600000.0
2007-10-29 19:05:00,88.049,88.073,88.049,88.073,22400000.0
2007-10-29 19:06:00,88.079,88.085,88.069,88.077,55800000.0
2007-10-29 19:07:00,88.086,88.088,88.08,88.08,34600000.0
2007-10-29 19:08:00,88.061,88.061,88.048,88.058,22400000.0
2007-10-29 19:09:00,88.054,88.067,88.054,88.059,13200000.0
2007-10-29 19:10:00,88.062,88.07,88.062,88.07,17600000.0
2007-10-29 19:11:00,88.065,88.065,88.048,88.048,11200000.0
2007-10-29 19:12:00,88.055,88.06,88.052,88.052,24000000.0
2007-10-29 19:13:00,88.049,88.049,88.039,88.039,12800000.0
2007-10-29 19:14:00,88.053,88.053,88.034,88.046,12800000.0
2007-10-29 19:15:00,88.052,88.06,88.04,88.04,16000000.0
2007-10-29 19:16:00,88.048,88.054,88.034,88.044,12800000.0
2007-10-29 19:17:00,88.055,88.055,88.043,88.048,14400000.0
2007-10-29 19:18:00,88.04,88.04,88.007,88.007,32000000.0
2007-10-29 19:19:00,88.005,88.005,87.994,87.997,11200000.0
2007-10-29 19:20:00,87.991,88.0,87.977,88.0,14400000.0
2007-10-29 19:21:00,87.993,88.0,87.978,88.0,17600000.0
2007-10-29 19:22:00,88.01,88.024,88.007,88.024,14800000.0
2007-10-29 19:23:00,88.009,88.024,88.0,88.022,16000000.0
2007-10-29 19:24:00,88.024,88.025,88.012,88.024,48000000.0
2007-10-29 19:25:00,88.043,88.044,88.024,88.024,11200000.0
2007-10-29 19:26:00,88.014,88.021,88.008,88.01,42000000.0
2007-10-29 19:27:00,88.01,88.015,88.007,88.015,14400000.0
2007-10-29 19:28:00,87.987,88.007,87.985,88.007,12800000.0
2007-10-29 19:29:00,88.011,88.011,87.996,87.996,12800000.0
2007-10-29 19:30:00,88.009,88.01,87.984,87.984,11200000.0
2007-10-29 19:31:00,87.971,87.972,87.96,87.969,12800000.0
2007-10-29 19:32:00,87.968,87.982,87.968,87.98,11600000.0
2007-10-29 19:33:00,87.989,87.989,87.976,87.987,12800000.0
2007-10-29 19:34:00,88.0,88.009,87.999,88.002,12800000.0
2007-10-29 19:35:00,87.967,87.979,87.967,87.971,17600000.0
2007-10-29 19:36:00,87.985,87.985,87.962,87.962,16000000.0
2007-10-29 19:37:00,87.945,87.962,87.945,87.962,11200000.0
2007-10-29 19:38:00,87.968,87.976,87.967,87.976,11200000.0
2007-10-29 19:39:00,87.971,87.974,87.962,87.971,12800000.0
2007-10-29 19:40:00,87.95,87.972,87.95,87.972,11200000.0
2007-10-29 19:41:00,87.978,87.992,87.977,87.992,11200000.0
2007-10-29 19:42:00,87.995,88.007,87.995,88.007,11200000.0
2007-10-29 19:43:00,87.93,87.93,87.92,87.92,11200000.0
2007-10-29 19:44:00,88.005,88.014,87.991,87.994,11200000.0
2007-10-29 19:45:00,87.996,88.002,87.992,87.997,16000000.0
2007-10-29 19:46:00,87.995,88.003,87.995,88.002,14400000.0
2007-10-29 19:47:00,87.99,88.0,87.988,87.992,17600000.0
2007-10-29 19:48:00,87.994,88.002,87.986,87.997,12800000.0
2007-10-29 19:49:00,87.996,87.997,87.992,87.992,29800000.0
2007-10-29 19:50:00,87.982,87.988,87.978,87.978,12800000.0
2007-10-29 19:51:00,87.956,87.978,87.956,87.978,13200000.0
2007-10-29 19:52:00,87.965,87.981,87.961,87.971,16000000.0
2007-10-29 19:53:00,87.974,87.983,87.974,87.981,12800000.0
2007-10-29 19:54:00,87.976,87.985,87.976,87.977,12800000.0
2007-10-29 19:55:00,87.978,87.986,87.978,87.978,11200000.0
2007-10-29 19:56:00,87.976,87.983,87.969,87.982,16000000.0
2007-10-29 19:57:00,87.999,88.008,87.998,88.007,12800000.0
2007-10-29 19:58:00,88.0,88.017,88.0,88.017,11200000.0
2007-10-29 19:59:00,88.007,88.018,88.002,88.009,12800000.0
2007-10-29 20:00:00,88.026,88.039,88.026,88.039,17000000.0
2007-10-29 20:01:00,88.039,88.065,88.039,88.065,11200000.0
2007-10-29 20:02:00,88.067,88.068,88.06,88.061,17600000.0
2007-10-29 20:03:00,88.044,88.052,88.038,88.047,16000000.0
2007-10-29 20:04:00,88.058,88.061,88.054,88.057,30400000.0
2007-10-29 20:05:00,88.057,88.068,88.054,88.067,12200000.0
2007-10-29 20:06:00,88.062,88.062,88.05,88.05,11200000.0
2007-10-29 20:07:00,88.039,88.039,88.024,88.024,17600000.0
2007-10-29 20:08:00,88.033,88.047,88.027,88.029,38400000.0
2007-10-29 20:09:00,88.034,88.045,88.033,88.043,11200000.0
2007-10-29 20:10:00,88.027,88.037,88.027,88.035,8000000.0
2007-10-29 20:11:00,88.018,88.022,88.015,88.015,11200000.0
2007-10-29 20:12:00,88.006,88.019,88.002,88.018,11200000.0
2007-10-29 20:13:00,88.012,88.012,87.988,87.988,27200000.0
2007-10-29 20:14:00,87.99,88.005,87.94,88.004,14400000.0
2007-10-29 20:15:00,87.994,88.009,87.994,88.005,17600000.0
2007-10-29 20:16:00,88.002,88.007,87.997,88.007,29200000.0
2007-10-29 20:17:00,88.006,88.02,88.005,88.008,33600000.0
2007-10-29 20:18:00,88.009,88.009,88.001,88.001,11600000.0
2007-10-29 20:19:00,87.991,88.01,87.988,88.01,11600000.0
2007-10-29 20:20:00,88.008,88.013,87.993,88.013,18600000.0
2007-10-29 20:21:00,88.005,88.005,87.979,88.002,16000000.0
2007-10-29 20:22:00,87.994,87.998,87.992,87.998,14400000.0
2007-10-29 20:23:00,88.001,88.005,87.991,87.991,12800000.0
2007-10-29 20:24:00,87.985,87.991,87.981,87.981,16000000.0
2007-10-29 20:25:00,87.99,88.006,87.99,88.005,11600000.0
2007-10-29 20:26:00,88.016,88.04,88.016,88.023,16000000.0
2007-10-29 20:27:00,88.022,88.022,87.985,87.985,12800000.0
2007-10-29 20:28:00,87.997,88.006,87.991,88.006,11200000.0
2007-10-29 20:29:00,87.985,88.005,87.985,87.992,12800000.0
2007-10-29 20:30:00,87.991,87.991,87.976,87.98,27200000.0
2007-10-29 20:31:00,87.975,87.975,87.946,87.946,8000000.0
2007-10-29 20:32:00,87.915,87.938,87.915,87.938,11200000.0
2007-10-29 20:33:00,87.947,87.953,87.94,87.952,12800000.0
2007-10-29 20:34:00,87.939,87.941,87.923,87.923,11200000.0
2007-10-29 20:35:00,87.918,87.918,87.913,87.913,11200000.0
2007-10-29 20:36:00,87.914,87.917,87.902,87.917,16000000.0
2007-10-29 20:37:00,87.931,87.937,87.927,87.937,8000000.0
2007-10-29 20:38:00,87.912,87.921,87.91,87.912,12800000.0
2007-10-29 20:39:00,87.918,87.923,87.917,87.918,14400000.0
2007-10-29 20:40:00,87.895,87.927,87.895,87.927,11200000.0
2007-10-29 20:41:00,87.94,87.957,87.939,87.954,14400000.0
2007-10-29 20:42:00,87.945,87.945,87.937,87.943,11200000.0
2007-10-29 20:43:00,87.941,87.949,87.941,87.943,14400000.0
2007-10-29 20:44:00,87.943,87.943,87.926,87.927,11200000.0
2007-10-29 20:45:00,87.93,87.937,87.93,87.937,12800000.0
2007-10-29 20:46:00,87.937,87.938,87.928,87.928,13800000.0
2007-10-29 20:47:00,87.927,87.932,87.919,87.922,12800000.0
2007-10-29 20:48:00,87.942,87.943,87.929,87.943,17600000.0
2007-10-29 20:49:00,87.956,87.958,87.948,87.948,11200000.0
2007-10-29 20:50:00,87.964,87.964,87.952,87.961,14400000.0
2007-10-29 20:51:00,87.949,87.954,87.948,87.948,28800000.0
2007-10-29 20:52:00,87.946,87.953,87.943,87.943,11200000.0
2007-10-29 20:53:00,87.95,87.968,87.95,87.968,16000000.0
2007-10-29 20:54:00,87.97,87.973,87.962,87.962,11200000.0
2007-10-29 20:55:00,87.97,87.979,87.959,87.979,10600000.0
2007-10-29 20:56:00,87.977,87.977,87.972,87.974,12800000.0
2007-10-29 20:57:00,87.967,87.98,87.967,87.98,12800000.0
2007-10-29 20:58:00,87.974,87.977,87.956,87.958,16000000.0
2007-10-29 20:59:00,87.963,87.963,87.95,87.95,11200000.0
2007-10-29 21:00:00,87.948,87.948,87.93,87.931,17600000.0
2007-10-29 21:01:00,87.92,87.928,87.916,87.921,11200000.0
2007-10-29 21:02:00,87.915,87.929,87.915,87.918,15400000.0
2007-10-29 21:03:00,87.927,87.942,87.927,87.942,12800000.0
2007-10-29 21:04:00,87.967,87.97,87.958,87.97,16000000.0
2007-10-29 21:05:00,87.981,87.999,87.98,87.989,12800000.0
2007-10-29 21:06:00,88.004,88.014,88.0,88.01,11200000.0
2007-10-29 21:07:00,88.012,88.012,87.997,88.008,14400000.0
2007-10-29 21:08:00,88.0,88.0,87.99,87.996,16400000.0
2007-10-29 21:09:00,88.015,88.043,88.015,88.043,14400000.0
2007-10-29 21:10:00,88.016,88.041,88.013,88.041,12800000.0
2007-10-29 21:11:00,88.074,88.096,88.067,88.096,12600000.0
2007-10-29 21:12:00,88.086,88.086,88.061,88.063,13200000.0
2007-10-29 21:13:00,88.054,88.075,88.054,88.071,16000000.0
2007-10-29 21:14:00,88.077,88.077,88.064,88.075,12800000.0
2007-10-29 21:15:00,88.084,88.086,88.076,88.076,11200000.0
2007-10-29 21:16:00,88.069,88.076,88.067,88.067,19200000.0
2007-10-29 21:17:00,88.064,88.064,88.047,88.047,14400000.0
2007-10-29 21:18:00,88.046,88.046,88.04,88.046,10600000.0
2007-10-29 21:19:00,88.028,88.028,88.006,88.009,11200000.0
2007-10-29 21:20:00,87.986,88.008,87.986,88.001,14400000.0
2007-10-29 21:21:00,88.006,88.006,87.996,88.002,18000000.0
2007-10-29 21:22:00,87.999,88.003,87.994,88.0,12200000.0
2007-10-29 21:23:00,88.005,88.034,88.0,88.034,12800000.0
2007-10-29 21:24:00,88.034,88.034,88.018,88.018,11200000.0
2007-10-29 21:25:00,88.029,88.029,88.017,88.017,17600000.0
2007-10-29 21:26:00,88.007,88.007,87.98,88.001,24400000.0
2007-10-29 21:27:00,88.007,88.009,88.0,88.002,22400000.0
2007-10-29 21:28:00,88.002,88.016,87.997,88.014,11200000.0
2007-10-29 21:29:00,88.01,88.02,88.01,88.015,27200000.0
2007-10-29 21:30:00,88.017,88.029,88.014,88.029,12800000.0
2007-10-29 21:31:00,88.025,88.062,88.025,88.056,16000000.0
2007-10-29 21:32:00,88.05,88.05,88.035,88.043,14400000.0
2007-10-29 21:33:00,88.051,88.055,88.044,88.054,11200000.0
2007-10-29 21:34:00,88.058,88.077,88.049,88.075,17600000.0
2007-10-29 21:35:00,88.065,88.074,88.065,88.072,14400000.0
2007-10-29 21:36:00,88.083,88.088,88.076,88.088,11200000.0
2007-10-29 21:37:00,88.089,88.107,88.089,88.101,16000000.0
2007-10-29 21:38:00,88.079,88.079,87.988,87.988,13200000.0
2007-10-29 21:39:00,88.07,88.076,88.066,88.076,12800000.0
2007-10-29 21:40:00,88.109,88.121,88.109,88.112,11200000.0
2007-10-29 21:41:00,88.088,88.088,87.997,88.075,11200000.0
2007-10-29 21:42:00,88.072,88.086,88.064,88.072,14400000.0
2007-10-29 21:43:00,88.084,88.084,88.063,88.067,14400000.0
2007-10-29 21:44:00,88.079,88.079,88.061,88.061,12800000.0
2007-10-29 21:45:00,88.06,88.06,88.048,88.052,17600000.0
2007-10-29 21:46:00,88.032,88.032,88.021,88.03,14400000.0
2007-10-29 21:47:00,88.053,88.062,88.052,88.052,11200000.0
2007-10-29 21:48:00,88.049,88.061,88.042,88.043,35000000.0
2007-10-29 21:49:00,88.036,88.057,88.036,88.054,11200000.0
2007-10-29 21:50:00,88.044,88.056,88.038,88.054,12800000.0
2007-10-29 21:51:00,88.062,88.062,88.051,88.056,17600000.0
2007-10-29 21:52:00,88.056,88.06,88.052,88.054,11200000.0
2007-10-29 21:53:00,88.056,88.056,88.047,88.052,11200000.0
2007-10-29 21:54:00,88.033,88.034,88.023,88.034,11200000.0
2007-10-29 21:55:00,88.024,88.03,88.015,88.02,12800000.0
2007-10-29 21:56:00,88.028,88.033,88.019,88.019,12800000.0
2007-10-29 21:57:00,88.03,88.036,88.027,88.036,17600000.0
2007-10-29 21:58:00,88.033,88.065,88.033,88.065,17600000.0
2007-10-29 21:59:00,88.065,88.065,88.047,88.047,12800000.0
2007-10-29 22:00:00,88.044,88.06,88.037,88.044,17600000.0
2007-10-29 22:01:00,88.04,88.044,88.0,88.0,11600000.0
2007-10-29 22:02:00,87.977,88.008,87.972,88.008,11200000.0
2007-10-29 22:03:00,87.998,88.005,87.998,88.001,17600000.0
2007-10-29 22:04:00,88.02,88.021,88.012,88.012,15800000.0
2007-10-29 22:05:00,88.034,88.037,88.004,88.004,11200000.0
2007-10-29 22:06:00,88.002,88.043,88.002,88.043,12800000.0
2007-10-29 22:07:00,88.039,88.039,88.032,88.039,15400000.0
2007-10-29 22:08:00,88.042,88.047,88.029,88.047,16000000.0
2007-10-29 22:09:00,88.038,88.046,88.032,88.041,12800000.0
2007-10-29 22:10:00,88.029,88.029,88.003,88.003,12800000.0
2007-10-29 22:11:00,88.007,88.007,87.998,88.004,11200000.0
2007-10-29 22:12:00,88.012,88.012,87.999,88.006,13200000.0
2007-10-29 22:13:00,87.992,88.012,87.989,88.012,12800000.0
2007-10-29 22:14:00,88.012,88.013,88.0,88.002,12800000.0
2007-10-29 22:15:00,87.998,88.013,87.998,88.013,14400000.0
2007-10-29 22:16:00,88.021,88.021,88.007,88.007,13200000.0
2007-10-29 22:17:00,88.006,88.019,87.951,88.019,8000000.0
2007-10-29 22:18:00,88.021,88.033,88.021,88.033,9600000.0
2007-10-29 22:19:00,88.034,88.034,88.01,88.016,11200000.0
2007-10-29 22:20:00,88.028,88.046,88.023,88.023,12800000.0
2007-10-29 22:21:00,88.017,88.017,88.01,88.012,11200000.0
2007-10-29 22:22:00,88.02,88.022,88.006,88.019,12800000.0
2007-10-29 22:23:00,88.02,88.022,88.014,88.016,12800000.0
2007-10-29 22:24:00,88.018,88.021,88.015,88.018,11200000.0
2007-10-29 22:25:00,88.018,88.018,88.007,88.013,16000000.0
2007-10-29 22:26:00,88.013,88.015,88.003,88.015,11200000.0
2007-10-29 22:27:00,88.031,88.037,88.014,88.037,11600000.0
2007-10-29 22:28:00,88.051,88.051,88.026,88.026,11200000.0
2007-10-29 22:29:00,88.041,88.063,88.041,88.061,16000000.0
2007-10-29 22:30:00,88.066,88.066,88.025,88.025,17600000.0
2007-10-29 22:31:00,88.045,88.051,88.045,88.048,11200000.0
2007-10-29 22:32:00,88.059,88.063,88.049,88.063,12800000.0
2007-10-29 22:33:00,88.074,88.077,88.04,88.04,11200000.0
2007-10-29 22:34:00,88.046,88.05,88.035,88.05,12800000.0
2007-10-29 22:35:00,88.036,88.041,88.025,88.029,12800000.0
2007-10-29 22:36:00,88.043,88.051,88.038,88.045,17600000.0
2007-10-29 22:37:00,88.031,88.036,88.031,88.033,25600000.0
2007-10-29 22:38:00,88.044,88.044,88.026,88.035,17600000.0
2007-10-29 22:39:00,88.024,88.024,88.009,88.009,12800000.0
2007-10-29 22:40:00,87.994,88.001,87.989,87.999,17600000.0
2007-10-29 22:41:00,88.0,88.0,87.982,87.983,11200000.0
2007-10-29 22:42:00,87.991,87.999,87.989,87.993,17600000.0
2007-10-29 22:43:00,87.989,88.0,87.989,87.992,16000000.0
2007-10-29 22:44:00,87.991,88.0,87.991,87.993,12800000.0
2007-10-29 22:45:00,87.983,87.983,87.967,87.967,16000000.0
2007-10-29 22:46:00,87.968,87.975,87.946,87.954,11200000.0
2007-10-29 22:47:00,87.935,87.949,87.935,87.945,17600000.0
2007-10-29 22:48:00,87.971,87.978,87.971,87.978,11200000.0
2007-10-29 22:49:00,87.974,87.974,87.968,87.973,12800000.0
2007-10-29 22:50:00,87.945,87.955,87.945,87.954,11200000.0
2007-10-29 22:51:00,87.972,87.973,87.967,87.968,11600000.0
2007-10-29 22:52:00,87.974,87.993,87.974,87.988,11200000.0
2007-10-29 22:53:00,87.994,87.994,87.987,87.987,11200000.0
2007-10-29 22:54:00,88.003,88.033,88.003,88.033,12200000.0
2007-10-29 22:55:00,88.041,88.055,88.041,88.05,12800000.0
2007-10-29 22:56:00,88.055,88.059,88.055,88.055,17600000.0
2007-10-29 22:57:00,88.052,88.066,88.052,88.066,17600000.0
2007-10-29 22:58:00,88.079,88.08,88.068,88.068,14400000.0
2007-10-29 22:59:00,88.071,88.078,88.071,88.072,17600000.0
2007-10-29 23:00:00,88.078,88.08,88.063,88.08,17600000.0
2007-10-29 23:01:00,88.072,88.072,88.043,88.043,14400000.0
2007-10-29 23:02:00,88.046,88.055,88.043,88.049,17600000.0
2007-10-29 23:03:00,88.05,88.052,88.04,88.048,16000000.0
2007-10-29 23:04:00,88.04,88.099,88.04,88.099,11200000.0
2007-10-29 23:05:00,88.107,88.111,88.096,88.096,33600000.0
2007-10-29 23:06:00,88.102,88.102,88.089,88.089,12800000.0
2007-10-29 23:07:00,88.086,88.097,88.072,88.072,12800000.0
2007-10-29 23:08:00,88.061,88.063,88.057,88.061,16400000.0
2007-10-29 23:09:00,88.057,88.064,88.054,88.054,17600000.0
2007-10-29 23:10:00,88.061,88.061,88.051,88.055,12800000.0
2007-10-29 23:11:00,88.054,88.075,88.052,88.075,11200000.0
2007-10-29 23:12:00,88.082,88.089,88.072,88.087,16000000.0
2007-10-29 23:13:00,88.066,88.073,88.066,88.073,12800000.0
2007-10-29 23:14:00,88.077,88.085,88.064,88.085,11200000.0
2007-10-29 23:15:00,88.096,88.102,88.094,88.096,17600000.0
2007-10-29 23:16:00,88.095,88.095,88.083,88.083,12800000.0
2007-10-29 23:17:00,88.098,88.105,88.098,88.101,11200000.0
2007-10-29 23:18:00,88.104,88.119,88.101,88.105,10600000.0
2007-10-29 23:19:00,88.112,88.13,88.112,88.125,12800000.0
2007-10-29 23:20:00,88.145,88.161,88.142,88.161,14400000.0
2007-10-29 23:21:00,88.16,88.19,88.16,88.171,16000000.0
2007-10-29 23:22:00,88.159,88.159,88.116,88.116,12800000.0
2007-10-29 23:23:00,88.141,88.148,88.14,88.148,11200000.0
2007-10-29 23:24:00,88.14,88.144,88.136,88.141,11200000.0
2007-10-29 23:25:00,88.129,88.144,88.129,88.138,14400000.0
2007-10-29 23:26:00,88.143,88.143,88.129,88.139,12800000.0
2007-10-29 23:27:00,88.139,88.147,88.138,88.147,18000000.0
2007-10-29 23:28:00,88.134,88.166,88.131,88.166,12800000.0
2007-10-29 23:29:00,88.198,88.223,88.158,88.218,11200000.0
2007-10-29 23:30:00,88.244,88.25,88.238,88.238,16000000.0
2007-10-29 23:31:00,88.265,88.273,88.26,88.267,12800000.0
2007-10-29 23:32:00,88.266,88.268,88.252,88.255,17600000.0
2007-10-29 23:33:00,88.259,88.266,88.259,88.26,12800000.0
2007-10-29 23:34:00,88.249,88.249,88.217,88.224,16000000.0
2007-10-29 23:35:00,88.216,88.219,88.207,88.212,16000000.0
2007-10-29 23:36:00,88.231,88.252,88.231,88.252,12800000.0
2007-10-29 23:37:00,88.258,88.258,88.216,88.216,12800000.0
2007-10-29 23:38:00,88.192,88.208,88.192,88.208,11200000.0
2007-10-29 23:39:00,88.214,88.222,88.209,88.212,11200000.0
2007-10-29 23:40:00,88.213,88.223,88.204,88.218,35200000.0
2007-10-29 23:41:00,88.227,88.227,88.217,88.221,13200000.0
2007-10-29 23:42:00,88.228,88.229,88.228,88.229,4800000.0
2007-10-29 23:43:00,88.233,88.233,88.222,88.229,14400000.0
2007-10-29 23:44:00,88.211,88.211,88.177,88.179,16000000.0
2007-10-29 23:45:00,88.173,88.173,88.153,88.16,11200000.0
2007-10-29 23:46:00,88.159,88.177,88.159,88.174,17600000.0
2007-10-29 23:47:00,88.183,88.19,88.18,88.184,12800000.0
2007-10-29 23:48:00,88.172,88.172,88.161,88.165,12800000.0
2007-10-29 23:49:00,88.146,88.151,88.098,88.098,16000000.0
2007-10-29 23:50:00,88.076,88.097,88.076,88.079,11200000.0
2007-10-29 23:51:00,88.071,88.073,88.052,88.066,12800000.0
2007-10-29 23:52:00,88.094,88.102,88.091,88.095,12800000.0
2007-10-29 23:53:00,88.103,88.129,88.103,88.113,9600000.0
2007-10-29 23:54:00,88.112,88.163,88.112,88.163,14400000.0
2007-10-29 23:55:00,88.136,88.146,88.113,88.146,14400000.0
2007-10-29 23:56:00,88.071,88.167,88.071,88.167,11200000.0
2007-10-29 23:57:00,88.185,88.193,88.171,88.192,12800000.0
2007-10-29 23:58:00,88.192,88.198,88.183,88.197,11200000.0
2007-10-29 23:59:00,88.195,88.199,88.178,88.194,14400000.0
2007-10-30 00:00:00,88.205,88.213,88.199,88.202,17600000.0
2007-10-30 00:01:00,88.222,88.227,88.214,88.221,12800000.0
2007-10-30 00:02:00,88.227,88.227,88.19,88.227,11200000.0
2007-10-30 00:03:00,88.236,88.236,88.201,88.201,10600000.0
2007-10-30 00:04:00,88.183,88.208,88.183,88.208,11200000.0
2007-10-30 00:05:00,88.22,88.22,88.199,88.215,8000000.0
2007-10-30 00:06:00,88.249,88.249,88.242,88.242,11200000.0
2007-10-30 00:07:00,88.214,88.218,88.214,88.217,8000000.0
2007-10-30 00:08:00,88.236,88.244,88.23,88.235,12800000.0
2007-10-30 00:09:00,88.239,88.239,88.221,88.232,6400000.0
2007-10-30 00:10:00,88.237,88.251,88.237,88.244,12800000.0
2007-10-30 00:11:00,88.227,88.246,88.227,88.246,9600000.0
2007-10-30 00:12:00,88.214,88.225,88.214,88.223,12800000.0
2007-10-30 00:13:00,88.24,88.257,88.24,88.257,11200000.0
2007-10-30 00:14:00,88.253,88.258,88.246,88.246,14400000.0
2007-10-30 00:15:00,88.256,88.256,88.239,88.243,8000000.0
2007-10-30 00:16:00,88.236,88.244,88.236,88.243,13800000.0
2007-10-30 00:17:00,88.258,88.258,88.242,88.25,8000000.0
2007-10-30 00:18:00,88.257,88.265,88.257,88.262,12200000.0
2007-10-30 00:19:00,88.242,88.244,88.235,88.235,12200000.0
2007-10-30 00:20:00,88.228,88.251,88.228,88.249,17600000.0
2007-10-30 00:21:00,88.255,88.255,88.239,88.241,8000000.0
2007-10-30 00:22:00,88.234,88.246,88.231,88.233,17600000.0
2007-10-30 00:23:00,88.244,88.254,88.244,88.252,12800000.0
2007-10-30 00:24:00,88.246,88.25,88.234,88.25,14400000.0
2007-10-30 00:25:00,88.246,88.248,88.246,88.247,11200000.0
2007-10-30 00:26:00,88.258,88.263,88.242,88.242,12800000.0
2007-10-30 00:27:00,88.246,88.256,88.235,88.256,11200000.0
2007-10-30 00:28:00,88.242,88.242,88.229,88.229,32000000.0
2007-10-30 00:29:00,88.243,88.25,88.242,88.245,12800000.0
2007-10-30 00:30:00,88.205,88.231,88.205,88.224,11200000.0
2007-10-30 00:31:00,88.253,88.253,88.23,88.236,12800000.0
2007-10-30 00:32:00,88.256,88.257,88.238,88.24,12800000.0
2007-10-30 00:33:00,88.232,88.232,88.226,88.232,12800000.0
2007-10-30 00:34:00,88.236,88.241,88.233,88.241,19200000.0
2007-10-30 00:35:00,88.239,88.244,88.236,88.242,12800000.0
2007-10-30 00:36:00,88.234,88.234,88.22,88.22,17600000.0
2007-10-30 00:37:00,88.236,88.255,88.236,88.255,12800000.0
2007-10-30 00:38:00,88.255,88.268,88.25,88.263,10600000.0
2007-10-30 00:39:00,88.275,88.279,88.262,88.265,17600000.0
2007-10-30 00:40:00,88.255,88.264,88.245,88.264,16000000.0
2007-10-30 00:41:00,88.272,88.303,88.272,88.303,9600000.0
2007-10-30 00:42:00,88.309,88.326,88.309,88.319,12800000.0
2007-10-30 00:43:00,88.307,88.323,88.307,88.32,15400000.0
2007-10-30 00:44:00,88.31,88.325,88.304,88.324,17600000.0
2007-10-30 00:45:00,88.295,88.295,88.269,88.294,12800000.0
2007-10-30 00:46:00,88.298,88.313,88.298,88.308,14800000.0
2007-10-30 00:47:00,88.31,88.318,88.307,88.318,12800000.0
2007-10-30 00:48:00,88.297,88.33,88.297,88.322,12800000.0
2007-10-30 00:49:00,88.323,88.323,88.309,88.309,11200000.0
2007-10-30 00:50:00,88.297,88.297,88.273,88.288,12800000.0
2007-10-30 00:51:00,88.326,88.326,88.294,88.315,11200000.0
2007-10-30 00:52:00,88.306,88.318,88.306,88.306,11200000.0
2007-10-30 00:53:00,88.318,88.327,88.316,88.316,11200000.0
2007-10-30 00:54:00,88.322,88.348,88.322,88.348,17600000.0
2007-10-30 00:55:00,88.338,88.338,88.331,88.331,12800000.0
2007-10-30 00:56:00,88.331,88.332,88.324,88.325,12800000.0
2007-10-30 00:57:00,88.331,88.331,88.325,88.328,12800000.0
2007-10-30 00:58:00,88.324,88.327,88.315,88.327,12800000.0
2007-10-30 00:59:00,88.325,88.332,88.316,88.33,11200000.0
2007-10-30 01:00:00,88.322,88.336,88.32,88.335,16000000.0
2007-10-30 01:01:00,88.336,88.346,88.336,88.346,9600000.0
2007-10-30 01:02:00,88.341,88.341,88.321,88.33,11200000.0
2007-10-30 01:03:00,88.304,88.307,88.3,88.3,11200000.0
2007-10-30 01:04:00,88.27,88.287,88.27,88.287,12800000.0
2007-10-30 01:05:00,88.29,88.303,88.276,88.303,11200000.0
2007-10-30 01:06:00,88.302,88.308,88.235,88.308,12800000.0
2007-10-30 01:07:00,88.314,88.314,88.3,88.306,9600000.0
2007-10-30 01:08:00,88.316,88.32,88.305,88.305,16000000.0
2007-10-30 01:09:00,88.316,88.316,88.294,88.296,17600000.0
2007-10-30 01:10:00,88.303,88.311,88.301,88.31,16000000.0
2007-10-30 01:11:00,88.318,88.318,88.308,88.314,11200000.0
2007-10-30 01:12:00,88.326,88.326,88.306,88.306,16000000.0
2007-10-30 01:13:00,88.31,88.324,88.309,88.319,8000000.0
2007-10-30 01:14:00,88.324,88.324,88.297,88.297,16000000.0
2007-10-30 01:15:00,88.301,88.315,88.3,88.315,12800000.0
2007-10-30 01:16:00,88.304,88.304,88.294,88.294,25600000.0
2007-10-30 01:17:00,88.289,88.289,88.25,88.25,11200000.0
2007-10-30 01:18:00,88.253,88.255,88.245,88.253,12800000.0
2007-10-30 01:19:00,88.251,88.252,88.24,88.24,9600000.0
2007-10-30 01:20:00,88.23,88.24,88.23,88.232,11200000.0
2007-10-30 01:21:00,88.23,88.244,88.23,88.244,12800000.0
2007-10-30 01:22:00,88.206,88.236,88.206,88.236,12800000.0
2007-10-30 01:23:00,88.244,88.252,88.242,88.252,10600000.0
2007-10-30 01:24:00,88.245,88.25,88.241,88.25,12800000.0
2007-10-30 01:25:00,88.249,88.249,88.227,88.237,12800000.0
2007-10-30 01:26:00,88.234,88.234,88.219,88.228,11200000.0
2007-10-30 01:27:00,88.228,88.242,88.225,88.238,12800000.0
2007-10-30 01:28:00,88.238,88.242,88.233,88.242,14400000.0
2007-10-30 01:29:00,88.246,88.272,88.246,88.272,8000000.0
2007-10-30 01:30:00,88.293,88.301,88.291,88.296,11200000.0
2007-10-30 01:31:00,88.295,88.297,88.291,88.293,11200000.0
2007-10-30 01:32:00,88.288,88.288,88.269,88.269,12800000.0
2007-10-30 01:33:00,88.269,88.276,88.267,88.271,9600000.0
2007-10-30 01:34:00,88.27,88.275,88.261,88.275,24000000.0
2007-10-30 01:35:00,88.291,88.308,88.291,88.306,9600000.0
2007-10-30 01:36:00,88.301,88.301,88.28,88.28,11200000.0
2007-10-30 01:37:00,88.28,88.281,88.267,88.267,14400000.0
2007-10-30 01:38:00,88.26,88.273,88.252,88.273,17600000.0
2007-10-30 01:39:00,88.277,88.28,88.268,88.278,14400000.0
2007-10-30 01:40:00,88.282,88.287,88.271,88.284,11200000.0
2007-10-30 01:41:00,88.277,88.295,88.277,88.286,9600000.0
2007-10-30 01:42:00,88.285,88.292,88.282,88.282,11200000.0
2007-10-30 01:43:00,88.297,88.297,88.284,88.284,10600000.0
2007-10-30 01:44:00,88.293,88.299,88.281,88.299,13200000.0
2007-10-30 01:45:00,88.303,88.31,88.301,88.303,16000000.0
2007-10-30 01:46:00,88.287,88.308,88.287,88.297,16000000.0
2007-10-30 01:47:00,88.281,88.302,88.281,88.289,14400000.0
2007-10-30 01:48:00,88.279,88.296,88.279,88.288,12800000.0
2007-10-30 01:49:00,88.287,88.287,88.286,88.286,8000000.0
2007-10-30 01:50:00,88.269,88.276,88.269,88.273,14400000.0
2007-10-30 01:51:00,88.28,88.288,88.275,88.275,11200000.0
2007-10-30 01:52:00,88.268,88.271,88.263,88.27,20800000.0
2007-10-30 01:53:00,88.282,88.287,88.276,88.279,14400000.0
2007-10-30 01:54:00,88.288,88.305,88.288,88.305,13200000.0
2007-10-30 01:55:00,88.321,88.325,88.314,88.323,12800000.0
2007-10-30 01:56:00,88.322,88.331,88.322,88.324,12800000.0
2007-10-30 01:57:00,88.314,88.323,88.314,88.323,11200000.0
2007-10-30 01:58:00,88.327,88.334,88.326,88.334,11200000.0
2007-10-30 01:59:00,88.348,88.355,88.346,88.347,11200000.0
2007-10-30 02:00:00,88.342,88.342,88.324,88.324,12800000.0
2007-10-30 02:01:00,88.333,88.348,88.333,88.337,17600000.0
2007-10-30 02:02:00,88.322,88.334,88.322,88.326,12800000.0
2007-10-30 02:03:00,88.327,88.35,88.327,88.35,16000000.0
2007-10-30 02:04:00,88.36,88.365,88.358,88.363,9600000.0
2007-10-30 02:05:00,88.376,88.389,88.37,88.389,12800000.0
2007-10-30 02:06:00,88.391,88.391,88.38,88.38,12800000.0
2007-10-30 02:07:00,88.397,88.401,88.393,88.399,12800000.0
2007-10-30 02:08:00,88.396,88.401,88.39,88.4,8000000.0
2007-10-30 02:09:00,88.398,88.402,88.39,88.396,16000000.0
2007-10-30 02:10:00,88.391,88.393,88.382,88.393,11600000.0
2007-10-30 02:11:00,88.389,88.402,88.372,88.402,12800000.0
2007-10-30 02:12:00,88.393,88.393,88.378,88.378,11200000.0
2007-10-30 02:13:00,88.369,88.372,88.363,88.365,10600000.0
2007-10-30 02:14:00,88.359,88.359,88.34,88.34,11200000.0
2007-10-30 02:15:00,88.333,88.333,88.316,88.317,11200000.0
2007-10-30 02:16:00,88.334,88.372,88.291,88.372,9600000.0
2007-10-30 02:17:00,88.374,88.391,88.374,88.391,11600000.0
2007-10-30 02:18:00,88.398,88.398,88.386,88.386,8000000.0
2007-10-30 02:19:00,88.39,88.415,88.39,88.415,12800000.0
2007-10-30 02:20:00,88.411,88.415,88.411,88.411,8000000.0
2007-10-30 02:21:00,88.406,88.423,88.406,88.417,17000000.0
2007-10-30 02:22:00,88.395,88.395,88.361,88.361,16000000.0
2007-10-30 02:23:00,88.355,88.359,88.344,88.348,12800000.0
2007-10-30 02:24:00,88.337,88.353,88.255,88.35,11200000.0
2007-10-30 02:25:00,88.337,88.346,88.308,88.308,17600000.0
2007-10-30 02:26:00,88.318,88.333,88.311,88.333,9600000.0
2007-10-30 02:27:00,88.331,88.331,88.307,88.307,11200000.0
2007-10-30 02:28:00,88.295,88.299,88.289,88.291,8000000.0
2007-10-30 02:29:00,88.284,88.284,88.263,88.275,11200000.0
2007-10-30 02:30:00,88.281,88.293,88.281,88.282,11200000.0
2007-10-30 02:31:00,88.283,88.294,88.276,88.281,17000000.0
2007-10-30 02:32:00,88.263,88.263,88.233,88.235,11200000.0
2007-10-30 02:33:00,88.208,88.226,88.205,88.226,11200000.0
2007-10-30 02:34:00,88.213,88.225,88.213,88.218,14400000.0
2007-10-30 02:35:00,88.218,88.218,88.205,88.205,12800000.0
2007-10-30 02:36:00,88.183,88.183,88.159,88.159,12800000.0
2007-10-30 02:37:00,88.153,88.153,88.132,88.136,12800000.0
2007-10-30 02:38:00,88.145,88.145,88.134,88.134,12800000.0
2007-10-30 02:39:00,88.11,88.11,88.019,88.019,15400000.0
2007-10-30 02:40:00,88.045,88.069,88.045,88.064,12800000.0
2007-10-30 02:41:00,88.105,88.116,88.105,88.116,11200000.0
2007-10-30 02:42:00,88.086,88.1,88.079,88.1,9600000.0
2007-10-30 02:43:00,88.09,88.093,88.085,88.091,11200000.0
2007-10-30 02:44:00,88.108,88.114,88.106,88.106,16400000.0
2007-10-30 02:45:00,88.1,88.1,88.091,88.093,8000000.0
2007-10-30 02:46:00,88.078,88.078,88.07,88.076,8000000.0
2007-10-30 02:47:00,88.076,88.083,88.064,88.064,12800000.0
2007-10-30 02:48:00,88.068,88.069,88.032,88.032,8000000.0
2007-10-30 02:49:00,87.996,88.005,87.996,88.003,17600000.0
2007-10-30 02:50:00,88.003,88.003,87.987,87.989,11200000.0
2007-10-30 02:51:00,88.004,88.004,87.979,87.983,11200000.0
2007-10-30 02:52:00,87.991,88.006,87.99,87.998,11200000.0
2007-10-30 02:53:00,87.985,87.994,87.978,87.978,11200000.0
2007-10-30 02:54:00,87.885,87.972,87.885,87.956,11200000.0
2007-10-30 02:55:00,87.96,87.965,87.957,87.957,11600000.0
2007-10-30 02:56:00,87.954,87.971,87.954,87.967,7400000.0
2007-10-30 02:57:00,87.959,87.979,87.959,87.979,11200000.0
2007-10-30 02:58:00,87.996,88.005,87.983,88.0,8000000.0
2007-10-30 02:59:00,87.992,87.992,87.967,87.967,9600000.0
2007-10-30 03:00:00,87.971,87.983,87.895,87.895,11200000.0
2007-10-30 03:01:00,87.993,88.012,87.993,88.009,11200000.0
2007-10-30 03:02:00,88.012,88.018,88.012,88.017,16000000.0
2007-10-30 03:03:00,88.041,88.051,88.038,88.051,14400000.0
2007-10-30 03:04:00,88.048,88.052,88.045,88.052,11200000.0
2007-10-30 03:05:00,88.05,88.05,88.036,88.039,16000000.0
2007-10-30 03:06:00,88.033,88.033,88.023,88.025,10000000.0
2007-10-30 03:07:00,88.008,88.013,87.993,88.009,14400000.0
2007-10-30 03:08:00,88.012,88.012,87.988,87.999,11200000.0
2007-10-30 03:09:00,87.991,87.994,87.987,87.987,11200000.0
2007-10-30 03:10:00,87.976,87.976,87.937,87.937,6400000.0
2007-10-30 03:11:00,87.919,87.929,87.874,87.877,11200000.0
2007-10-30 03:12:00,87.879,87.879,87.87,87.87,9600000.0
2007-10-30 03:13:00,87.862,87.876,87.862,87.873,15800000.0
2007-10-30 03:14:00,87.88,87.885,87.852,87.852,11200000.0
2007-10-30 03:15:00,87.853,87.855,87.833,87.833,17600000.0
2007-10-30 03:16:00,87.839,87.876,87.839,87.876,14400000.0
2007-10-30 03:17:00,87.874,87.881,87.863,87.881,11200000.0
2007-10-30 03:18:00,87.889,87.889,87.872,87.878,12800000.0
2007-10-30 03:19:00,87.891,87.894,87.881,87.894,12800000.0
2007-10-30 03:20:00,87.903,87.903,87.883,87.903,12800000.0
2007-10-30 03:21:00,87.908,87.908,87.892,87.906,14400000.0
2007-10-30 03:22:00,87.914,87.926,87.914,87.914,11200000.0
2007-10-30 03:23:00,87.917,87.94,87.917,87.94,12800000.0
2007-10-30 03:24:00,87.945,87.956,87.939,87.95,15400000.0
2007-10-30 03:25:00,87.934,87.939,87.916,87.92,17600000.0
2007-10-30 03:26:00,87.936,87.947,87.93,87.933,16000000.0
2007-10-30 03:27:00,87.93,87.939,87.923,87.937,14400000.0
2007-10-30 03:28:00,87.946,87.964,87.946,87.964,11200000.0
2007-10-30 03:29:00,87.967,87.989,87.956,87.989,12800000.0
2007-10-30 03:30:00,87.985,87.995,87.932,87.993,17000000.0
2007-10-30 03:31:00,87.981,87.988,87.981,87.985,12200000.0
2007-10-30 03:32:00,87.979,87.979,87.968,87.971,8000000.0
2007-10-30 03:33:00,87.991,87.996,87.988,87.988,11200000.0
2007-10-30 03:34:00,87.967,87.985,87.967,87.983,11200000.0
2007-10-30 03:35:00,87.995,87.999,87.985,87.997,17000000.0
2007-10-30 03:36:00,88.008,88.009,88.004,88.006,10600000.0
2007-10-30 03:37:00,88.015,88.028,88.015,88.022,17600000.0
2007-10-30 03:38:00,88.039,88.039,88.029,88.029,9600000.0
2007-10-30 03:39:00,88.035,88.039,87.973,88.01,14400000.0
2007-10-30 03:40:00,87.988,87.988,87.967,87.979,12800000.0
2007-10-30 03:41:00,88.01,88.01,87.99,87.99,11200000.0
2007-10-30 03:42:00,88.001,88.011,87.997,88.011,12800000.0
2007-10-30 03:43:00,88.034,88.062,88.034,88.062,11200000.0
2007-10-30 03:44:00,88.052,88.054,88.049,88.054,8000000.0
2007-10-30 03:45:00,88.05,88.05,88.031,88.031,11200000.0
2007-10-30 03:46:00,88.03,88.035,87.999,87.999,11200000.0
2007-10-30 03:47:00,87.992,87.992,87.976,87.983,10600000.0
2007-10-30 03:48:00,87.956,87.983,87.956,87.968,8000000.0
2007-10-30 03:49:00,88.002,88.008,87.995,88.003,12800000.0
2007-10-30 03:50:00,88.013,88.023,88.012,88.015,11200000.0
2007-10-30 03:51:00,88.012,88.02,88.008,88.012,12800000.0
2007-10-30 03:52:00,87.995,87.995,87.968,87.973,8000000.0
2007-10-30 03:53:00,87.973,87.981,87.967,87.975,11200000.0
2007-10-30 03:54:00,87.967,87.967,87.944,87.944,14400000.0
2007-10-30 03:55:00,87.921,87.93,87.911,87.921,13800000.0
2007-10-30 03:56:00,87.917,87.921,87.894,87.894,12800000.0
2007-10-30 03:57:00,87.871,87.879,87.869,87.875,12800000.0
2007-10-30 03:58:00,87.876,87.88,87.872,87.872,8000000.0
2007-10-30 03:59:00,87.885,87.887,87.873,87.887,12800000.0
2007-10-30 04:00:00,87.881,87.885,87.846,87.846,14400000.0
2007-10-30 04:01:00,87.824,87.848,87.824,87.848,11200000.0
2007-10-30 04:02:00,87.852,87.889,87.852,87.886,12800000.0
2007-10-30 04:03:00,87.91,87.922,87.892,87.892,12800000.0
2007-10-30 04:04:00,87.885,87.898,87.879,87.879,12800000.0
2007-10-30 04:05:00,87.878,87.884,87.877,87.884,11200000.0
2007-10-30 04:06:00,87.866,87.866,87.815,87.815,14400000.0
2007-10-30 04:07:00,87.809,87.833,87.809,87.824,14400000.0
2007-10-30 04:08:00,87.857,87.858,87.848,87.848,11200000.0
2007-10-30 04:09:00,87.854,87.854,87.84,87.84,11200000.0
2007-10-30 04:10:00,87.84,87.845,87.838,87.845,14400000.0
2007-10-30 04:11:00,87.836,87.843,87.824,87.824,12200000.0
2007-10-30 04:12:00,87.808,87.831,87.793,87.829,11200000.0
2007-10-30 04:13:00,87.826,87.826,87.818,87.818,11200000.0
2007-10-30 04:14:00,87.824,87.824,87.798,87.798,12800000.0
2007-10-30 04:15:00,87.808,87.814,87.808,87.812,12800000.0
2007-10-30 04:16:00,87.808,87.808,87.797,87.797,11200000.0
2007-10-30 04:17:00,87.821,87.824,87.818,87.818,14800000.0
2007-10-30 04:18:00,87.824,87.827,87.819,87.826,12800000.0
2007-10-30 04:19:00,87.833,87.875,87.833,87.875,12200000.0
2007-10-30 04:20:00,87.865,87.875,87.783,87.87,11200000.0
2007-10-30 04:21:00,87.865,87.872,87.864,87.872,11200000.0
2007-10-30 04:22:00,87.86,87.866,87.848,87.848,16000000.0
2007-10-30 04:23:00,87.855,87.855,87.832,87.832,12800000.0
2007-10-30 04:24:00,87.841,87.852,87.841,87.852,12800000.0
2007-10-30 04:25:00,87.857,87.857,87.843,87.856,14400000.0
2007-10-30 04:26:00,87.855,87.856,87.841,87.856,14400000.0
2007-10-30 04:27:00,87.837,87.845,87.835,87.845,9000000.0
2007-10-30 04:28:00,87.845,87.856,87.843,87.856,10600000.0
2007-10-30 04:29:00,87.853,87.854,87.843,87.853,12800000.0
2007-10-30 04:30:00,87.867,87.908,87.867,87.907,11200000.0
2007-10-30 04:31:00,87.909,87.92,87.909,87.919,12800000.0
2007-10-30 04:32:00,87.919,87.923,87.911,87.923,16000000.0
2007-10-30 04:33:00,87.928,87.938,87.924,87.927,15400000.0
2007-10-30 04:34:00,87.906,87.906,87.8,87.904,11200000.0
2007-10-30 04:35:00,87.924,87.924,87.896,87.896,12800000.0
2007-10-30 04:36:00,87.897,87.902,87.894,87.901,12800000.0
2007-10-30 04:37:00,87.907,87.908,87.903,87.903,12800000.0
2007-10-30 04:38:00,87.908,87.908,87.902,87.902,9600000.0
2007-10-30 04:39:00,87.885,87.896,87.879,87.889,12800000.0
2007-10-30 04:40:00,87.884,87.887,87.873,87.887,10600000.0
2007-10-30 04:41:00,87.882,87.892,87.876,87.881,11200000.0
2007-10-30 04:42:00,87.888,87.888,87.883,87.884,11200000.0
2007-10-30 04:43:00,87.886,87.895,87.886,87.89,12800000.0
2007-10-30 04:44:00,87.894,87.902,87.889,87.889,9600000.0
2007-10-30 04:45:00,87.885,87.89,87.88,87.889,17600000.0
2007-10-30 04:46:00,87.882,87.891,87.876,87.882,14400000.0
2007-10-30 04:47:00,87.88,87.886,87.875,87.882,14400000.0
2007-10-30 04:48:00,87.892,87.913,87.885,87.913,12800000.0
2007-10-30 04:49:00,87.893,87.907,87.891,87.891,11200000.0
2007-10-30 04:50:00,87.895,87.9,87.888,87.888,11200000.0
2007-10-30 04:51:00,87.891,87.905,87.891,87.905,11200000.0
2007-10-30 04:52:00,87.915,87.928,87.915,87.926,11200000.0
2007-10-30 04:53:00,87.915,87.93,87.915,87.93,17600000.0
2007-10-30 04:54:00,87.932,87.933,87.926,87.927,11200000.0
2007-10-30 04:55:00,87.927,87.939,87.927,87.939,11200000.0
2007-10-30 04:56:00,87.935,87.94,87.933,87.94,17600000.0
2007-10-30 04:57:00,87.946,87.961,87.946,87.961,12800000.0
2007-10-30 04:58:00,87.963,87.968,87.962,87.963,12800000.0
2007-10-30 04:59:00,87.956,87.963,87.955,87.958,12800000.0
2007-10-30 05:00:00,87.952,87.963,87.952,87.959,11200000.0
2007-10-30 05:01:00,87.97,88.008,87.97,88.008,14400000.0
2007-10-30 05:02:00,88.016,88.018,88.013,88.015,8000000.0
2007-10-30 05:03:00,88.01,88.019,88.003,88.014,12800000.0
2007-10-30 05:04:00,88.025,88.025,88.002,88.004,8000000.0
2007-10-30 05:05:00,87.99,88.0,87.982,87.999,11200000.0
2007-10-30 05:06:00,87.998,88.004,87.995,87.995,11200000.0
2007-10-30 05:07:00,87.989,88.003,87.966,87.988,14400000.0
2007-10-30 05:08:00,88.0,88.005,87.982,87.982,8000000.0
2007-10-30 05:09:00,87.997,88.019,87.997,88.005,17600000.0
2007-10-30 05:10:00,88.003,88.003,87.99,87.99,9600000.0
2007-10-30 05:11:00,87.967,87.991,87.967,87.985,12800000.0
2007-10-30 05:12:00,87.981,87.981,87.966,87.966,12800000.0
2007-10-30 05:13:00,87.987,87.996,87.987,87.99,12800000.0
2007-10-30 05:14:00,87.987,87.989,87.983,87.989,14400000.0
2007-10-30 05:15:00,87.975,87.98,87.957,87.971,16000000.0
2007-10-30 05:16:00,87.974,87.974,87.907,87.964,9600000.0
2007-10-30 05:17:00,87.971,87.976,87.97,87.975,11200000.0
2007-10-30 05:18:00,87.979,87.979,87.952,87.978,8000000.0
2007-10-30 05:19:00,87.976,87.982,87.971,87.976,16000000.0
2007-10-30 05:20:00,87.94,87.975,87.94,87.975,11200000.0
2007-10-30 05:21:00,87.977,87.989,87.974,87.988,13200000.0
2007-10-30 05:22:00,87.973,88.002,87.973,87.986,12800000.0
2007-10-30 05:23:00,87.993,87.995,87.985,87.985,12800000.0
2007-10-30 05:24:00,87.992,87.992,87.976,87.978,12800000.0
2007-10-30 05:25:00,87.969,87.969,87.958,87.963,12800000.0
2007-10-30 05:26:00,87.957,87.96,87.953,87.958,12800000.0
2007-10-30 05:27:00,87.94,87.946,87.929,87.929,12800000.0
2007-10-30 05:28:00,87.919,87.947,87.917,87.947,11200000.0
2007-10-30 05:29:00,87.94,87.943,87.933,87.933,12800000.0
2007-10-30 05:30:00,87.928,87.933,87.912,87.912,8000000.0
2007-10-30 05:31:00,87.908,87.93,87.908,87.93,17600000.0
2007-10-30 05:32:00,87.92,87.928,87.92,87.92,12800000.0
2007-10-30 05:33:00,87.92,87.93,87.92,87.93,10600000.0
2007-10-30 05:34:00,87.928,87.929,87.915,87.925,12800000.0
2007-10-30 05:35:00,87.927,87.939,87.927,87.928,12800000.0
2007-10-30 05:36:00,87.944,87.989,87.944,87.989,12800000.0
2007-10-30 05:37:00,87.989,87.989,87.983,87.987,11200000.0
2007-10-30 05:38:00,87.968,87.988,87.968,87.974,16000000.0
2007-10-30 05:39:00,87.975,87.976,87.97,87.971,11200000.0
2007-10-30 05:40:00,87.967,87.971,87.96,87.971,14400000.0
2007-10-30 05:41:00,87.969,87.972,87.957,87.957,13200000.0
2007-10-30 05:42:00,87.953,87.967,87.953,87.96,10600000.0
2007-10-30 05:43:00,87.969,87.969,87.953,87.962,12800000.0
2007-10-30 05:44:00,87.963,87.963,87.957,87.957,11200000.0
2007-10-30 05:45:00,87.951,87.952,87.943,87.943,16000000.0
2007-10-30 05:46:00,87.922,87.925,87.919,87.921,9600000.0
2007-10-30 05:47:00,87.903,87.919,87.903,87.911,11200000.0
2007-10-30 05:48:00,87.923,87.936,87.923,87.936,8000000.0
2007-10-30 05:49:00,87.929,87.947,87.929,87.947,17600000.0
2007-10-30 05:50:00,87.955,87.959,87.939,87.939,11200000.0
2007-10-30 05:51:00,87.936,87.936,87.919,87.929,11200000.0
2007-10-30 05:52:00,87.932,87.939,87.924,87.935,13200000.0
2007-10-30 05:53:00,87.934,87.946,87.934,87.939,17600000.0
2007-10-30 05:54:00,87.934,87.934,87.92,87.92,11200000.0
2007-10-30 05:55:00,87.867,87.955,87.867,87.918,11600000.0
2007-10-30 05:56:00,87.891,87.894,87.884,87.892,12800000.0
2007-10-30 05:57:00,87.886,87.893,87.884,87.889,12800000.0
2007-10-30 05:58:00,87.8,87.889,87.8,87.877,12800000.0
2007-10-30 05:59:00,87.864,87.864,87.841,87.845,12800000.0
2007-10-30 06:00:00,87.855,87.861,87.849,87.861,8000000.0
2007-10-30 06:01:00,87.862,87.862,87.841,87.859,11200000.0
2007-10-30 06:02:00,87.851,87.861,87.851,87.852,8000000.0
2007-10-30 06:03:00,87.853,87.853,87.832,87.834,12800000.0
2007-10-30 06:04:00,87.831,87.832,87.806,87.813,16000000.0
2007-10-30 06:05:00,87.809,87.818,87.804,87.81,14400000.0
2007-10-30 06:06:00,87.804,87.807,87.791,87.791,17600000.0
2007-10-30 06:07:00,87.792,87.792,87.782,87.786,11200000.0
2007-10-30 06:08:00,87.769,87.777,87.768,87.769,10600000.0
2007-10-30 06:09:00,87.782,87.782,87.775,87.776,11200000.0
2007-10-30 06:10:00,87.767,87.767,87.676,87.758,10600000.0
2007-10-30 06:11:00,87.759,87.764,87.749,87.764,17600000.0
2007-10-30 06:12:00,87.744,87.744,87.718,87.726,8000000.0
2007-10-30 06:13:00,87.74,87.75,87.726,87.739,12800000.0
2007-10-30 06:14:00,87.742,87.746,87.731,87.746,12800000.0
2007-10-30 06:15:00,87.732,87.737,87.732,87.737,8000000.0
2007-10-30 06:16:00,87.738,87.738,87.729,87.735,17600000.0
2007-10-30 06:17:00,87.742,87.742,87.713,87.713,9600000.0
2007-10-30 06:18:00,87.737,87.767,87.737,87.767,11200000.0
2007-10-30 06:19:00,87.77,87.771,87.76,87.77,12800000.0
2007-10-30 06:20:00,87.763,87.767,87.757,87.76,15400000.0
2007-10-30 06:21:00,87.753,87.753,87.747,87.747,12800000.0
2007-10-30 06:22:00,87.734,87.744,87.734,87.739,12800000.0
2007-10-30 06:23:00,87.741,87.746,87.737,87.74,17600000.0
2007-10-30 06:24:00,87.739,87.746,87.734,87.734,11200000.0
2007-10-30 06:25:00,87.726,87.726,87.707,87.716,11200000.0
2007-10-30 06:26:00,87.704,87.729,87.704,87.724,11200000.0
2007-10-30 06:27:00,87.727,87.727,87.718,87.722,11200000.0
2007-10-30 06:28:00,87.699,87.705,87.697,87.705,8000000.0
2007-10-30 06:29:00,87.722,87.754,87.722,87.754,11200000.0
2007-10-30 06:30:00,87.749,87.762,87.749,87.762,11200000.0
2007-10-30 06:31:00,87.749,87.75,87.732,87.735,12800000.0
2007-10-30 06:32:00,87.731,87.741,87.702,87.702,12800000.0
2007-10-30 06:33:00,87.685,87.696,87.676,87.677,17600000.0
2007-10-30 06:34:00,87.639,87.674,87.639,87.672,13200000.0
2007-10-30 06:35:00,87.693,87.72,87.693,87.72,12800000.0
2007-10-30 06:36:00,87.708,87.708,87.69,87.693,14400000.0
2007-10-30 06:37:00,87.696,87.696,87.677,87.677,8000000.0
2007-10-30 06:38:00,87.673,87.696,87.673,87.693,15400000.0
2007-10-30 06:39:00,87.697,87.714,87.697,87.7,12800000.0
2007-10-30 06:40:00,87.703,87.705,87.699,87.705,12800000.0
2007-10-30 06:41:00,87.704,87.712,87.7,87.7,12800000.0
2007-10-30 06:42:00,87.699,87.702,87.696,87.696,12800000.0
2007-10-30 06:43:00,87.688,87.709,87.687,87.709,12800000.0
2007-10-30 06:44:00,87.708,87.719,87.7,87.719,17600000.0
2007-10-30 06:45:00,87.726,87.728,87.708,87.724,17600000.0
2007-10-30 06:46:00,87.727,87.738,87.726,87.726,12800000.0
2007-10-30 06:47:00,87.725,87.725,87.718,87.725,12800000.0
2007-10-30 06:48:00,87.729,87.733,87.726,87.726,8000000.0
2007-10-30 06:49:00,87.722,87.735,87.71,87.731,12800000.0
2007-10-30 06:50:00,87.731,87.737,87.722,87.726,14800000.0
2007-10-30 06:51:00,87.727,87.737,87.727,87.735,12800000.0
2007-10-30 06:52:00,87.732,87.743,87.731,87.743,13200000.0
2007-10-30 06:53:00,87.736,87.736,87.709,87.736,17600000.0
2007-10-30 06:54:00,87.73,87.736,87.719,87.736,14400000.0
2007-10-30 06:55:00,87.736,87.736,87.719,87.724,11200000.0
2007-10-30 06:56:00,87.722,87.736,87.722,87.736,11200000.0
2007-10-30 06:57:00,87.729,87.729,87.716,87.719,14400000.0
2007-10-30 06:58:00,87.696,87.698,87.683,87.683,11200000.0
2007-10-30 06:59:00,87.681,87.689,87.668,87.686,12200000.0
2007-10-30 07:00:00,87.691,87.692,87.668,87.668,16000000.0
2007-10-30 07:01:00,87.66,87.66,87.646,87.646,18400000.0
2007-10-30 07:02:00,87.657,87.657,87.632,87.656,12200000.0
2007-10-30 07:03:00,87.657,87.667,87.657,87.659,12800000.0
2007-10-30 07:04:00,87.667,87.683,87.667,87.683,12800000.0
2007-10-30 07:05:00,87.683,87.683,87.662,87.674,11200000.0
2007-10-30 07:06:00,87.669,87.67,87.664,87.666,12800000.0
2007-10-30 07:07:00,87.665,87.673,87.665,87.673,11200000.0
2007-10-30 07:08:00,87.687,87.698,87.684,87.698,9600000.0
2007-10-30 07:09:00,87.693,87.694,87.679,87.694,12200000.0
2007-10-30 07:10:00,87.701,87.701,87.688,87.695,12800000.0
2007-10-30 07:11:00,87.688,87.688,87.671,87.682,12800000.0
2007-10-30 07:12:00,87.686,87.694,87.631,87.693,11200000.0
2007-10-30 07:13:00,87.698,87.698,87.685,87.687,12800000.0
2007-10-30 07:14:00,87.663,87.689,87.663,87.681,11200000.0
2007-10-30 07:15:00,87.695,87.705,87.691,87.702,11200000.0
2007-10-30 07:16:00,87.696,87.704,87.696,87.7,11200000.0
2007-10-30 07:17:00,87.708,87.711,87.702,87.711,12800000.0
2007-10-30 07:18:00,87.71,87.71,87.704,87.704,8000000.0
2007-10-30 07:19:00,87.716,87.72,87.714,87.72,12800000.0
2007-10-30 07:20:00,87.744,87.749,87.731,87.739,16000000.0
2007-10-30 07:21:00,87.702,87.702,87.68,87.68,12800000.0
2007-10-30 07:22:00,87.671,87.686,87.663,87.686,17600000.0
2007-10-30 07:23:00,87.701,87.701,87.682,87.688,11200000.0
2007-10-30 07:24:00,87.685,87.705,87.685,87.705,14400000.0
2007-10-30 07:25:00,87.702,87.709,87.691,87.694,16000000.0
2007-10-30 07:26:00,87.698,87.708,87.69,87.702,16000000.0
2007-10-30 07:27:00,87.69,87.698,87.683,87.689,16400000.0
2007-10-30 07:28:00,87.693,87.709,87.693,87.709,14400000.0
2007-10-30 07:29:00,87.705,87.711,87.682,87.711,11200000.0
2007-10-30 07:30:00,87.716,87.721,87.715,87.715,11200000.0
2007-10-30 07:31:00,87.716,87.721,87.708,87.708,17600000.0
2007-10-30 07:32:00,87.722,87.728,87.72,87.728,17600000.0
2007-10-30 07:33:00,87.729,87.747,87.724,87.747,11600000.0
2007-10-30 07:34:00,87.764,87.764,87.745,87.749,12800000.0
2007-10-30 07:35:00,87.748,87.753,87.742,87.747,16000000.0
2007-10-30 07:36:00,87.729,87.767,87.729,87.767,11200000.0
2007-10-30 07:37:00,87.777,87.777,87.765,87.765,11200000.0
2007-10-30 07:38:00,87.789,87.794,87.779,87.794,12800000.0
2007-10-30 07:39:00,87.798,87.803,87.772,87.772,11200000.0
2007-10-30 07:40:00,87.761,87.761,87.747,87.747,11200000.0
2007-10-30 07:41:00,87.746,87.764,87.746,87.764,12200000.0
2007-10-30 07:42:00,87.77,87.77,87.757,87.757,12800000.0
2007-10-30 07:43:00,87.752,87.76,87.741,87.741,12800000.0
2007-10-30 07:44:00,87.724,87.724,87.692,87.692,11600000.0
2007-10-30 07:45:00,87.676,87.676,87.63,87.63,11200000.0
2007-10-30 07:46:00,87.628,87.651,87.628,87.651,11200000.0
2007-10-30 07:47:00,87.644,87.652,87.64,87.643,14400000.0
2007-10-30 07:48:00,87.641,87.641,87.623,87.623,14400000.0
2007-10-30 07:49:00,87.616,87.616,87.584,87.584,17600000.0
2007-10-30 07:50:00,87.585,87.602,87.576,87.602,16000000.0
2007-10-30 07:51:00,87.621,87.621,87.612,87.62,12800000.0
2007-10-30 07:52:00,87.632,87.648,87.632,87.648,8000000.0
2007-10-30 07:53:00,87.659,87.663,87.654,87.657,12800000.0
2007-10-30 07:54:00,87.643,87.645,87.637,87.644,12800000.0
2007-10-30 07:55:00,87.646,87.665,87.636,87.665,12800000.0
2007-10-30 07:56:00,87.678,87.684,87.659,87.659,16000000.0
2007-10-30 07:57:00,87.664,87.701,87.664,87.701,11200000.0
2007-10-30 07:58:00,87.718,87.744,87.711,87.743,11200000.0
2007-10-30 07:59:00,87.727,87.738,87.727,87.736,12800000.0
2007-10-30 08:00:00,87.736,87.738,87.714,87.721,14400000.0
2007-10-30 08:01:00,87.728,87.728,87.711,87.711,14400000.0
2007-10-30 08:02:00,87.704,87.704,87.695,87.703,12800000.0
2007-10-30 08:03:00,87.707,87.714,87.704,87.713,11200000.0
2007-10-30 08:04:00,87.711,87.723,87.711,87.723,12800000.0
2007-10-30 08:05:00,87.72,87.739,87.717,87.739,13800000.0
2007-10-30 08:06:00,87.728,87.731,87.724,87.729,12800000.0
2007-10-30 08:07:00,87.73,87.73,87.719,87.728,11200000.0
2007-10-30 08:08:00,87.728,87.732,87.726,87.726,9600000.0
2007-10-30 08:09:00,87.703,87.731,87.703,87.726,12800000.0
2007-10-30 08:10:00,87.712,87.738,87.712,87.733,12800000.0
2007-10-30 08:11:00,87.734,87.741,87.732,87.74,11200000.0
2007-10-30 08:12:00,87.734,87.751,87.734,87.745,16000000.0
2007-10-30 08:13:00,87.714,87.714,87.678,87.678,10600000.0
2007-10-30 08:14:00,87.693,87.693,87.656,87.656,12800000.0
2007-10-30 08:15:00,87.667,87.667,87.64,87.645,16000000.0
2007-10-30 08:16:00,87.651,87.651,87.621,87.634,11200000.0
2007-10-30 08:17:00,87.646,87.653,87.643,87.653,12800000.0
2007-10-30 08:18:00,87.648,87.656,87.648,87.649,17600000.0
2007-10-30 08:19:00,87.653,87.669,87.653,87.661,14400000.0
2007-10-30 08:20:00,87.668,87.676,87.658,87.676,16000000.0
2007-10-30 08:21:00,87.673,87.674,87.657,87.658,17600000.0
2007-10-30 08:22:00,87.642,87.668,87.642,87.663,11200000.0
2007-10-30 08:23:00,87.66,87.66,87.634,87.634,11200000.0
2007-10-30 08:24:00,87.618,87.618,87.591,87.591,17600000.0
2007-10-30 08:25:00,87.586,87.611,87.586,87.611,12800000.0
2007-10-30 08:26:00,87.599,87.607,87.599,87.604,12800000.0
2007-10-30 08:27:00,87.594,87.613,87.594,87.601,12800000.0
2007-10-30 08:28:00,87.613,87.613,87.591,87.602,11200000.0
2007-10-30 08:29:00,87.599,87.599,87.532,87.532,14400000.0
2007-10-30 08:30:00,87.542,87.56,87.542,87.551,11200000.0
2007-10-30 08:31:00,87.549,87.58,87.549,87.567,12800000.0
2007-10-30 08:32:00,87.607,87.641,87.607,87.641,11200000.0
2007-10-30 08:33:00,87.659,87.67,87.659,87.667,11200000.0
2007-10-30 08:34:00,87.677,87.69,87.677,87.68,17600000.0
2007-10-30 08:35:00,87.679,87.692,87.674,87.69,17600000.0
2007-10-30 08:36:00,87.702,87.708,87.691,87.691,17600000.0
2007-10-30 08:37:00,87.691,87.698,87.686,87.696,11200000.0
2007-10-30 08:38:00,87.69,87.69,87.663,87.663,11200000.0
2007-10-30 08:39:00,87.645,87.659,87.645,87.654,16800000.0
2007-10-30 08:40:00,87.641,87.641,87.627,87.628,16000000.0
2007-10-30 08:41:00,87.635,87.641,87.634,87.634,17600000.0
2007-10-30 08:42:00,87.637,87.659,87.637,87.659,12800000.0
2007-10-30 08:43:00,87.67,87.684,87.67,87.675,12800000.0
2007-10-30 08:44:00,87.664,87.665,87.641,87.641,13200000.0
2007-10-30 08:45:00,87.625,87.637,87.613,87.613,16000000.0
2007-10-30 08:46:00,87.611,87.616,87.588,87.588,11200000.0
2007-10-30 08:47:00,87.578,87.589,87.565,87.565,11200000.0
2007-10-30 08:48:00,87.569,87.569,87.541,87.564,12800000.0
2007-10-30 08:49:00,87.579,87.579,87.556,87.558,17600000.0
2007-10-30 08:50:00,87.561,87.587,87.552,87.552,12800000.0
2007-10-30 08:51:00,87.535,87.547,87.524,87.547,18000000.0
2007-10-30 08:52:00,87.553,87.553,87.538,87.544,11200000.0
2007-10-30 08:53:00,87.567,87.567,87.555,87.555,16000000.0
2007-10-30 08:54:00,87.564,87.581,87.564,87.581,14400000.0
2007-10-30 08:55:00,87.585,87.589,87.562,87.562,16000000.0
2007-10-30 08:56:00,87.553,87.57,87.553,87.567,8000000.0
2007-10-30 08:57:00,87.551,87.585,87.551,87.585,11200000.0
2007-10-30 08:58:00,87.59,87.612,87.59,87.592,16400000.0
2007-10-30 08:59:00,87.605,87.623,87.605,87.623,13200000.0
2007-10-30 09:00:00,87.642,87.642,87.623,87.629,17600000.0
2007-10-30 09:01:00,87.628,87.628,87.611,87.619,11200000.0
2007-10-30 09:02:00,87.619,87.619,87.606,87.615,11200000.0
2007-10-30 09:03:00,87.633,87.634,87.61,87.626,16400000.0
2007-10-30 09:04:00,87.624,87.667,87.624,87.667,11200000.0
2007-10-30 09:05:00,87.664,87.664,87.649,87.649,11600000.0
2007-10-30 09:06:00,87.649,87.66,87.644,87.66,12800000.0
2007-10-30 09:07:00,87.672,87.683,87.669,87.669,12800000.0
2007-10-30 09:08:00,87.648,87.648,87.606,87.606,12200000.0
2007-10-30 09:09:00,87.582,87.582,87.541,87.541,17600000.0
2007-10-30 09:10:00,87.525,87.54,87.525,87.534,12800000.0
2007-10-30 09:11:00,87.555,87.586,87.555,87.586,12800000.0
2007-10-30 09:12:00,87.589,87.613,87.589,87.613,12800000.0
2007-10-30 09:13:00,87.626,87.63,87.611,87.611,11200000.0
2007-10-30 09:14:00,87.599,87.641,87.599,87.641,11600000.0
2007-10-30 09:15:00,87.648,87.699,87.648,87.699,11200000.0
2007-10-30 09:16:00,87.725,87.737,87.723,87.733,12800000.0
2007-10-30 09:17:00,87.744,87.744,87.73,87.739,10600000.0
2007-10-30 09:18:00,87.737,87.746,87.736,87.746,14400000.0
2007-10-30 09:19:00,87.76,87.767,87.755,87.755,12800000.0
2007-10-30 09:20:00,87.783,87.826,87.783,87.826,16000000.0
2007-10-30 09:21:00,87.832,87.846,87.825,87.846,11200000.0
2007-10-30 09:22:00,87.85,87.85,87.836,87.842,17600000.0
2007-10-30 09:23:00,87.826,87.826,87.813,87.814,12800000.0
2007-10-30 09:24:00,87.799,87.799,87.768,87.775,12800000.0
2007-10-30 09:25:00,87.791,87.791,87.773,87.773,12800000.0
2007-10-30 09:26:00,87.763,87.78,87.763,87.767,11200000.0
2007-10-30 09:27:00,87.764,87.793,87.764,87.793,11200000.0
2007-10-30 09:28:00,87.795,87.8,87.794,87.799,12800000.0
2007-10-30 09:29:00,87.788,87.794,87.772,87.783,11200000.0
2007-10-30 09:30:00,87.795,87.802,87.794,87.8,12800000.0
2007-10-30 09:31:00,87.813,87.841,87.813,87.841,12800000.0
2007-10-30 09:32:00,87.846,87.856,87.833,87.833,14400000.0
2007-10-30 09:33:00,87.854,87.875,87.854,87.875,12800000.0
2007-10-30 09:34:00,87.893,87.9,87.876,87.876,11200000.0
2007-10-30 09:35:00,87.881,87.942,87.881,87.936,12800000.0
2007-10-30 09:36:00,87.929,87.946,87.922,87.935,16000000.0
2007-10-30 09:37:00,87.931,87.968,87.89,87.945,16000000.0
2007-10-30 09:38:00,87.932,87.932,87.916,87.924,11200000.0
2007-10-30 09:39:00,87.917,87.932,87.917,87.932,12800000.0
2007-10-30 09:40:00,87.932,87.932,87.899,87.911,14400000.0
2007-10-30 09:41:00,87.902,87.915,87.898,87.915,11200000.0
2007-10-30 09:42:00,87.909,87.913,87.897,87.897,16000000.0
2007-10-30 09:43:00,87.906,87.907,87.899,87.903,12800000.0
2007-10-30 09:44:00,87.902,87.909,87.895,87.895,12800000.0
2007-10-30 09:45:00,87.886,87.902,87.874,87.902,12800000.0
2007-10-30 09:46:00,87.898,87.906,87.89,87.904,11200000.0
2007-10-30 09:47:00,87.893,87.902,87.886,87.9,12800000.0
2007-10-30 09:48:00,87.903,87.904,87.883,87.901,11200000.0
2007-10-30 09:49:00,87.916,87.925,87.912,87.919,12800000.0
2007-10-30 09:50:00,87.918,87.92,87.908,87.908,14800000.0
2007-10-30 09:51:00,87.899,87.916,87.897,87.916,16000000.0
2007-10-30 09:52:00,87.941,87.967,87.941,87.967,11200000.0
2007-10-30 09:53:00,87.969,87.982,87.963,87.982,12800000.0
2007-10-30 09:54:00,87.998,88.005,87.998,88.003,11200000.0
2007-10-30 09:55:00,87.994,87.994,87.979,87.987,11200000.0
2007-10-30 09:56:00,87.988,87.99,87.973,87.981,14400000.0
2007-10-30 09:57:00,87.994,87.995,87.988,87.995,17600000.0
2007-10-30 09:58:00,88.001,88.004,87.911,88.004,18000000.0
2007-10-30 09:59:00,88.014,88.016,88.0,88.0,17600000.0
2007-10-30 10:00:00,88.012,88.017,88.003,88.008,11200000.0
2007-10-30 10:01:00,88.017,88.026,88.015,88.015,12800000.0
2007-10-30 10:02:00,88.02,88.02,88.01,88.013,16000000.0
2007-10-30 10:03:00,87.998,88.012,87.998,88.01,11200000.0
2007-10-30 10:04:00,88.01,88.019,87.923,88.015,10600000.0
2007-10-30 10:05:00,88.013,88.06,88.007,88.056,14400000.0
2007-10-30 10:06:00,88.109,88.143,88.109,88.143,16000000.0
2007-10-30 10:07:00,88.128,88.14,88.128,88.14,12800000.0
2007-10-30 10:08:00,88.147,88.203,88.147,88.203,11200000.0
2007-10-30 10:09:00,88.218,88.257,88.218,88.254,12800000.0
2007-10-30 10:10:00,88.237,88.237,88.217,88.221,17600000.0
2007-10-30 10:11:00,88.211,88.216,88.209,88.209,11200000.0
2007-10-30 10:12:00,88.205,88.205,88.185,88.191,12800000.0
2007-10-30 10:13:00,88.172,88.179,88.146,88.146,13200000.0
2007-10-30 10:14:00,88.128,88.132,88.123,88.132,11200000.0
2007-10-30 10:15:00,88.136,88.137,88.125,88.125,12200000.0
2007-10-30 10:16:00,88.124,88.137,88.124,88.131,12800000.0
2007-10-30 10:17:00,88.141,88.15,88.134,88.146,11200000.0
2007-10-30 10:18:00,88.158,88.173,88.152,88.169,11600000.0
2007-10-30 10:19:00,88.14,88.146,88.133,88.146,11200000.0
2007-10-30 10:20:00,88.148,88.148,88.131,88.142,17600000.0
2007-10-30 10:21:00,88.136,88.161,88.136,88.145,15400000.0
2007-10-30 10:22:00,88.142,88.148,88.13,88.13,11200000.0
2007-10-30 10:23:00,88.125,88.131,88.121,88.131,11200000.0
2007-10-30 10:24:00,88.118,88.139,88.118,88.133,12200000.0
2007-10-30 10:25:00,88.174,88.185,88.174,88.181,11200000.0
2007-10-30 10:26:00,88.176,88.18,88.165,88.165,12800000.0
2007-10-30 10:27:00,88.162,88.174,88.162,88.174,11600000.0
2007-10-30 10:28:00,88.163,88.172,88.153,88.16,12800000.0
2007-10-30 10:29:00,88.162,88.172,88.155,88.155,11200000.0
2007-10-30 10:30:00,88.153,88.182,88.153,88.179,12800000.0
2007-10-30 10:31:00,88.199,88.199,88.174,88.192,13200000.0
2007-10-30 10:32:00,88.212,88.212,88.202,88.206,17600000.0
2007-10-30 10:33:00,88.2,88.238,88.2,88.238,11200000.0
2007-10-30 10:34:00,88.232,88.236,88.209,88.209,11200000.0
2007-10-30 10:35:00,88.19,88.209,88.181,88.209,11200000.0
2007-10-30 10:36:00,88.22,88.222,88.216,88.222,11200000.0
2007-10-30 10:37:00,88.219,88.229,88.138,88.217,10600000.0
2007-10-30 10:38:00,88.224,88.23,88.213,88.223,12800000.0
2007-10-30 10:39:00,88.216,88.228,88.216,88.228,11200000.0
2007-10-30 10:40:00,88.216,88.224,88.204,88.204,16000000.0
2007-10-30 10:41:00,88.216,88.228,88.216,88.228,12800000.0
2007-10-30 10:42:00,88.234,88.234,88.22,88.226,11200000.0
2007-10-30 10:43:00,88.214,88.215,88.206,88.215,11200000.0
2007-10-30 10:44:00,88.212,88.23,88.212,88.23,12800000.0
2007-10-30 10:45:00,88.249,88.275,88.249,88.268,12800000.0
2007-10-30 10:46:00,88.26,88.278,88.26,88.278,12800000.0
2007-10-30 10:47:00,88.296,88.308,88.276,88.308,12800000.0
2007-10-30 10:48:00,88.294,88.294,88.266,88.266,12800000.0
2007-10-30 10:49:00,88.252,88.274,88.252,88.274,11200000.0
2007-10-30 10:50:00,88.287,88.289,88.268,88.268,16000000.0
2007-10-30 10:51:00,88.271,88.284,88.271,88.284,17600000.0
2007-10-30 10:52:00,88.289,88.296,88.283,88.296,11200000.0
2007-10-30 10:53:00,88.295,88.312,88.293,88.3,11200000.0
2007-10-30 10:54:00,88.352,88.363,88.349,88.36,17600000.0
2007-10-30 10:55:00,88.334,88.334,88.31,88.317,11200000.0
2007-10-30 10:56:00,88.306,88.323,88.306,88.32,18000000.0
2007-10-30 10:57:00,88.319,88.321,88.312,88.315,16000000.0
2007-10-30 10:58:00,88.313,88.32,88.226,88.32,12800000.0
2007-10-30 10:59:00,88.337,88.337,88.32,88.32,11200000.0
2007-10-30 11:00:00,88.327,88.337,88.326,88.337,13200000.0
2007-10-30 11:01:00,88.332,88.332,88.323,88.326,12800000.0
2007-10-30 11:02:00,88.32,88.329,88.304,88.304,16000000.0
2007-10-30 11:03:00,88.31,88.31,88.284,88.291,12800000.0
2007-10-30 11:04:00,88.294,88.294,88.278,88.278,14400000.0
2007-10-30 11:05:00,88.265,88.265,88.238,88.247,17600000.0
2007-10-30 11:06:00,88.25,88.25,88.24,88.25,17600000.0
2007-10-30 11:07:00,88.243,88.243,88.215,88.215,17600000.0
2007-10-30 11:08:00,88.148,88.21,88.148,88.201,11200000.0
2007-10-30 11:09:00,88.205,88.216,88.2,88.206,17600000.0
2007-10-30 11:10:00,88.191,88.191,88.163,88.167,12800000.0
2007-10-30 11:11:00,88.154,88.154,88.14,88.141,11600000.0
2007-10-30 11:12:00,88.13,88.131,88.113,88.113,17600000.0
2007-10-30 11:13:00,88.12,88.138,88.112,88.136,14400000.0
2007-10-30 11:14:00,88.147,88.156,88.147,88.154,11200000.0
2007-10-30 11:15:00,88.164,88.17,88.158,88.168,11200000.0
2007-10-30 11:16:00,88.154,88.154,88.116,88.116,12800000.0
2007-10-30 11:17:00,88.098,88.117,88.095,88.117,11200000.0
2007-10-30 11:18:00,88.148,88.152,88.148,88.152,12800000.0
2007-10-30 11:19:00,88.157,88.161,88.153,88.158,17600000.0
2007-10-30 11:20:00,88.144,88.145,88.134,88.138,12800000.0
2007-10-30 11:21:00,88.15,88.155,88.146,88.15,14400000.0
2007-10-30 11:22:00,88.136,88.136,88.112,88.115,12200000.0
2007-10-30 11:23:00,88.097,88.097,88.074,88.074,11200000.0
2007-10-30 11:24:00,88.074,88.074,88.06,88.074,12800000.0
2007-10-30 11:25:00,88.089,88.112,88.089,88.094,17600000.0
2007-10-30 11:26:00,88.094,88.094,88.07,88.07,14400000.0
2007-10-30 11:27:00,88.048,88.052,88.035,88.052,11200000.0
2007-10-30 11:28:00,88.062,88.084,88.062,88.084,13800000.0
2007-10-30 11:29:00,88.077,88.087,88.073,88.087,14400000.0
2007-10-30 11:30:00,88.097,88.097,88.086,88.093,14400000.0
2007-10-30 11:31:00,88.093,88.093,88.078,88.081,11200000.0
2007-10-30 11:32:00,88.078,88.091,88.078,88.086,17600000.0
2007-10-30 11:33:00,88.089,88.097,88.081,88.081,12800000.0
2007-10-30 11:34:00,88.086,88.093,88.086,88.087,11600000.0
2007-10-30 11:35:00,88.086,88.094,88.086,88.094,11200000.0
2007-10-30 11:36:00,88.094,88.119,88.094,88.119,12800000.0
2007-10-30 11:37:00,88.133,88.135,88.122,88.122,11200000.0
2007-10-30 11:38:00,88.122,88.16,88.122,88.16,11200000.0
2007-10-30 11:39:00,88.156,88.156,88.139,88.14,11200000.0
2007-10-30 11:40:00,88.113,88.114,88.098,88.101,11200000.0
2007-10-30 11:41:00,88.089,88.089,88.078,88.082,16000000.0
2007-10-30 11:42:00,88.081,88.094,88.076,88.089,17600000.0
2007-10-30 11:43:00,88.096,88.096,88.076,88.084,11200000.0
2007-10-30 11:44:00,88.094,88.094,88.08,88.087,11200000.0
2007-10-30 11:45:00,88.089,88.089,88.027,88.027,14400000.0
2007-10-30 11:46:00,88.011,88.049,88.011,88.049,11200000.0
2007-10-30 11:47:00,88.041,88.063,88.04,88.063,17600000.0
2007-10-30 11:48:00,88.065,88.07,88.048,88.07,11200000.0
2007-10-30 11:49:00,88.076,88.099,88.076,88.09,12800000.0
2007-10-30 11:50:00,88.086,88.105,88.086,88.105,12800000.0
2007-10-30 11:51:00,88.102,88.104,88.097,88.103,11200000.0
2007-10-30 11:52:00,88.111,88.111,88.097,88.101,11200000.0
2007-10-30 11:53:00,88.107,88.134,88.103,88.134,16000000.0
2007-10-30 11:54:00,88.146,88.149,88.136,88.149,14400000.0
2007-10-30 11:55:00,88.169,88.181,88.117,88.181,11200000.0
2007-10-30 11:56:00,88.189,88.191,88.183,88.187,12800000.0
2007-10-30 11:57:00,88.199,88.206,88.193,88.206,17000000.0
2007-10-30 11:58:00,88.204,88.204,88.193,88.193,11200000.0
2007-10-30 11:59:00,88.194,88.198,88.178,88.198,11200000.0
2007-10-30 12:00:00,88.196,88.196,88.19,88.192,11200000.0
2007-10-30 12:01:00,88.214,88.245,88.214,88.241,11200000.0
2007-10-30 12:02:00,88.24,88.254,88.237,88.253,14400000.0
2007-10-30 12:03:00,88.248,88.249,88.235,88.244,11200000.0
2007-10-30 12:04:00,88.247,88.247,88.226,88.242,17600000.0
2007-10-30 12:05:00,88.27,88.27,88.257,88.261,17600000.0
2007-10-30 12:06:00,88.259,88.259,88.245,88.255,12800000.0
2007-10-30 12:07:00,88.259,88.28,88.258,88.28,11200000.0
2007-10-30 12:08:00,88.284,88.325,88.283,88.325,11200000.0
2007-10-30 12:09:00,88.331,88.331,88.314,88.314,14400000.0
2007-10-30 12:10:00,88.294,88.294,88.276,88.281,11200000.0
2007-10-30 12:11:00,88.287,88.295,88.283,88.283,12800000.0
2007-10-30 12:12:00,88.295,88.297,88.287,88.297,11600000.0
2007-10-30 12:13:00,88.278,88.286,88.266,88.281,11200000.0
2007-10-30 12:14:00,88.29,88.29,88.269,88.275,12800000.0
2007-10-30 12:15:00,88.268,88.268,88.257,88.257,12800000.0
2007-10-30 12:16:00,88.241,88.255,88.24,88.241,12800000.0
2007-10-30 12:17:00,88.241,88.242,88.177,88.235,17000000.0
2007-10-30 12:18:00,88.243,88.255,88.243,88.245,16000000.0
2007-10-30 12:19:00,88.249,88.26,88.246,88.26,12800000.0
2007-10-30 12:20:00,88.251,88.251,88.219,88.22,13800000.0
2007-10-30 12:21:00,88.239,88.251,88.227,88.245,16000000.0
2007-10-30 12:22:00,88.233,88.235,88.219,88.235,16000000.0
2007-10-30 12:23:00,88.241,88.253,88.239,88.248,14400000.0
2007-10-30 12:24:00,88.243,88.246,88.229,88.229,12800000.0
2007-10-30 12:25:00,88.247,88.247,88.241,88.241,11200000.0
2007-10-30 12:26:00,88.226,88.241,88.226,88.241,11200000.0
2007-10-30 12:27:00,88.232,88.232,88.208,88.208,11200000.0
2007-10-30 12:28:00,88.182,88.182,88.155,88.169,12800000.0
2007-10-30 12:29:00,88.163,88.164,88.152,88.164,17600000.0
2007-10-30 12:30:00,88.164,88.184,88.164,88.184,17600000.0
2007-10-30 12:31:00,88.19,88.19,88.172,88.186,12800000.0
2007-10-30 12:32:00,88.165,88.172,88.16,88.164,12800000.0
2007-10-30 12:33:00,88.165,88.168,88.16,88.164,14400000.0
2007-10-30 12:34:00,88.158,88.166,88.158,88.165,12800000.0
2007-10-30 12:35:00,88.167,88.175,88.161,88.175,11200000.0
2007-10-30 12:36:00,88.176,88.189,88.176,88.189,11200000.0
2007-10-30 12:37:00,88.182,88.185,88.171,88.177,11200000.0
2007-10-30 12:38:00,88.177,88.177,88.081,88.165,17600000.0
2007-10-30 12:39:00,88.159,88.169,88.151,88.169,16000000.0
2007-10-30 12:40:00,88.154,88.159,88.139,88.154,16000000.0
2007-10-30 12:41:00,88.168,88.175,88.168,88.168,12800000.0
2007-10-30 12:42:00,88.175,88.188,88.175,88.181,14400000.0
2007-10-30 12:43:00,88.184,88.19,88.177,88.183,13200000.0
2007-10-30 12:44:00,88.174,88.195,88.174,88.19,17600000.0
2007-10-30 12:45:00,88.182,88.189,88.178,88.183,16000000.0
2007-10-30 12:46:00,88.189,88.197,88.186,88.197,12800000.0
2007-10-30 12:47:00,88.199,88.218,88.191,88.218,12800000.0
2007-10-30 12:48:00,88.22,88.22,88.212,88.215,11200000.0
2007-10-30 12:49:00,88.208,88.209,88.196,88.209,15400000.0
2007-10-30 12:50:00,88.204,88.207,88.197,88.201,14400000.0
2007-10-30 12:51:00,88.196,88.196,88.179,88.183,11200000.0
2007-10-30 12:52:00,88.19,88.192,88.181,88.188,11200000.0
2007-10-30 12:53:00,88.177,88.189,88.157,88.157,11200000.0
2007-10-30 12:54:00,88.139,88.139,88.11,88.11,12800000.0
2007-10-30 12:55:00,88.104,88.109,88.091,88.091,16000000.0
2007-10-30 12:56:00,88.084,88.087,88.073,88.073,11200000.0
2007-10-30 12:57:00,88.086,88.093,88.055,88.055,11200000.0
2007-10-30 12:58:00,88.048,88.062,88.034,88.062,17000000.0
2007-10-30 12:59:00,88.05,88.061,88.039,88.039,16000000.0
2007-10-30 13:00:00,88.022,88.027,88.014,88.016,12800000.0
2007-10-30 13:01:00,87.988,87.988,87.961,87.961,14400000.0
2007-10-30 13:02:00,87.956,87.956,87.939,87.943,12800000.0
2007-10-30 13:03:00,87.943,87.952,87.929,87.931,16000000.0
2007-10-30 13:04:00,87.922,87.935,87.922,87.931,11200000.0
2007-10-30 13:05:00,87.95,87.959,87.944,87.95,12800000.0
2007-10-30 13:06:00,87.928,87.93,87.917,87.918,11200000.0
2007-10-30 13:07:00,87.924,87.93,87.916,87.93,14800000.0
2007-10-30 13:08:00,87.937,87.947,87.937,87.947,18000000.0
2007-10-30 13:09:00,87.956,87.962,87.951,87.962,12800000.0
2007-10-30 13:10:00,87.959,87.959,87.927,87.927,16000000.0
2007-10-30 13:11:00,87.946,87.956,87.946,87.95,11200000.0
2007-10-30 13:12:00,87.953,87.957,87.94,87.94,12800000.0
2007-10-30 13:13:00,87.938,87.946,87.935,87.936,17600000.0
2007-10-30 13:14:00,87.926,87.926,87.876,87.876,12800000.0
2007-10-30 13:15:00,87.89,87.89,87.874,87.883,12800000.0
2007-10-30 13:16:00,87.877,87.896,87.877,87.896,17600000.0
2007-10-30 13:17:00,87.885,87.893,87.878,87.893,12200000.0
2007-10-30 13:18:00,87.881,87.887,87.871,87.875,11200000.0
2007-10-30 13:19:00,87.88,87.884,87.877,87.884,16000000.0
2007-10-30 13:20:00,87.88,87.897,87.876,87.897,17600000.0
2007-10-30 13:21:00,87.901,87.906,87.893,87.9,11200000.0
2007-10-30 13:22:00,87.891,87.913,87.891,87.895,12800000.0
2007-10-30 13:23:00,87.88,87.883,87.874,87.874,12800000.0
2007-10-30 13:24:00,87.87,87.874,87.855,87.855,11200000.0
2007-10-30 13:25:00,87.855,87.864,87.855,87.858,18000000.0
2007-10-30 13:26:00,87.867,87.888,87.867,87.887,17600000.0
2007-10-30 13:27:00,87.878,87.891,87.878,87.88,12800000.0
2007-10-30 13:28:00,87.903,87.911,87.814,87.906,16000000.0
2007-10-30 13:29:00,87.901,87.911,87.807,87.881,11200000.0
2007-10-30 13:30:00,87.889,87.95,87.889,87.95,12800000.0
2007-10-30 13:31:00,87.936,87.94,87.911,87.911,11200000.0
2007-10-30 13:32:00,87.893,87.893,87.866,87.866,11600000.0
2007-10-30 13:33:00,87.87,87.87,87.854,87.858,18000000.0
2007-10-30 13:34:00,87.852,87.866,87.852,87.858,12800000.0
2007-10-30 13:35:00,87.884,87.884,87.872,87.884,36800000.0
2007-10-30 13:36:00,87.892,87.92,87.892,87.912,18000000.0
2007-10-30 13:37:00,87.912,87.912,87.887,87.887,14400000.0
2007-10-30 13:38:00,87.896,87.913,87.894,87.907,33600000.0
2007-10-30 13:39:00,87.907,87.907,87.896,87.896,14400000.0
2007-10-30 13:40:00,87.896,87.914,87.896,87.901,39800000.0
2007-10-30 13:41:00,87.892,87.897,87.888,87.888,16000000.0
2007-10-30 13:42:00,87.891,87.912,87.891,87.905,11200000.0
2007-10-30 13:43:00,87.907,87.922,87.907,87.921,27200000.0
2007-10-30 13:44:00,87.905,87.918,87.902,87.913,33600000.0
2007-10-30 13:45:00,87.913,87.923,87.91,87.911,21200000.0
2007-10-30 13:46:00,87.934,87.949,87.934,87.949,24000000.0
2007-10-30 13:47:00,87.953,87.959,87.953,87.958,12800000.0
2007-10-30 13:48:00,87.952,87.966,87.952,87.963,12800000.0
2007-10-30 13:49:00,87.932,87.932,87.914,87.914,17600000.0
2007-10-30 13:50:00,87.898,87.911,87.894,87.911,11200000.0
2007-10-30 13:51:00,87.911,87.911,87.885,87.885,24000000.0
2007-10-30 13:52:00,87.882,87.89,87.874,87.881,12800000.0
2007-10-30 13:53:00,87.874,87.881,87.872,87.881,17600000.0
2007-10-30 13:54:00,87.885,87.885,87.876,87.884,25600000.0
2007-10-30 13:55:00,87.881,87.899,87.881,87.899,14400000.0
2007-10-30 13:56:00,87.894,87.9,87.882,87.883,14400000.0
2007-10-30 13:57:00,87.88,87.88,87.871,87.876,28800000.0
2007-10-30 13:58:00,87.875,87.879,87.875,87.878,14400000.0
2007-10-30 13:59:00,87.872,87.882,87.87,87.882,32000000.0
2007-10-30 14:00:00,87.852,87.857,87.85,87.85,48000000.0
2007-10-30 14:01:00,87.842,87.842,87.833,87.837,32000000.0
2007-10-30 14:02:00,87.842,87.842,87.834,87.835,14400000.0
2007-10-30 14:03:00,87.84,87.843,87.84,87.84,14400000.0
2007-10-30 14:04:00,87.827,87.841,87.82,87.836,11200000.0
2007-10-30 14:05:00,87.834,87.854,87.834,87.854,24000000.0
2007-10-30 14:06:00,87.857,87.858,87.846,87.851,36800000.0
2007-10-30 14:07:00,87.85,87.869,87.85,87.863,40000000.0
2007-10-30 14:08:00,87.864,87.871,87.86,87.868,16000000.0
2007-10-30 14:09:00,87.877,87.888,87.873,87.888,33600000.0
2007-10-30 14:10:00,87.888,87.888,87.88,87.881,33600000.0
2007-10-30 14:11:00,87.869,87.888,87.862,87.888,14400000.0
2007-10-30 14:12:00,87.889,87.889,87.879,87.879,27600000.0
2007-10-30 14:13:00,87.885,87.9,87.884,87.898,14400000.0
2007-10-30 14:14:00,87.915,87.95,87.915,87.95,13200000.0
2007-10-30 14:15:00,87.956,87.983,87.956,87.983,28200000.0
2007-10-30 14:16:00,87.98,88.005,87.98,88.003,25600000.0
2007-10-30 14:17:00,88.005,88.033,88.005,88.033,12200000.0
2007-10-30 14:18:00,88.028,88.051,88.028,88.042,16000000.0
2007-10-30 14:19:00,88.018,88.039,88.018,88.039,12800000.0
2007-10-30 14:20:00,88.04,88.066,88.037,88.066,25600000.0
2007-10-30 14:21:00,88.051,88.069,88.051,88.069,28800000.0
2007-10-30 14:22:00,88.077,88.085,88.069,88.069,24000000.0
2007-10-30 14:23:00,88.071,88.071,88.056,88.063,47400000.0
2007-10-30 14:24:00,88.067,88.071,88.06,88.06,12800000.0
2007-10-30 14:25:00,88.034,88.035,88.019,88.022,12800000.0
2007-10-30 14:26:00,88.016,88.016,87.998,87.998,12200000.0
2007-10-30 14:27:00,87.988,87.995,87.986,87.995,17600000.0
2007-10-30 14:28:00,87.993,87.999,87.986,87.989,11200000.0
2007-10-30 14:29:00,87.994,88.006,87.994,88.004,36800000.0
2007-10-30 14:30:00,88.014,88.029,87.991,88.025,22400000.0
2007-10-30 14:31:00,88.031,88.033,88.007,88.007,20800000.0
2007-10-30 14:32:00,88.006,88.006,87.999,87.999,40000000.0
2007-10-30 14:33:00,87.997,88.004,87.99,87.995,24000000.0
2007-10-30 14:34:00,87.985,87.985,87.974,87.974,33600000.0
2007-10-30 14:35:00,87.965,87.965,87.942,87.945,14400000.0
2007-10-30 14:36:00,87.947,87.97,87.94,87.97,12800000.0
2007-10-30 14:37:00,87.999,88.004,87.994,88.002,11200000.0
2007-10-30 14:38:00,88.007,88.013,88.007,88.012,55400000.0
2007-10-30 14:39:00,88.009,88.012,87.996,88.012,12800000.0
2007-10-30 14:40:00,88.004,88.009,87.99,87.992,14800000.0
2007-10-30 14:41:00,87.99,87.991,87.985,87.985,56400000.0
2007-10-30 14:42:00,87.985,87.988,87.977,87.984,12800000.0
2007-10-30 14:43:00,87.99,88.006,87.99,88.005,25600000.0
2007-10-30 14:44:00,87.979,87.979,87.943,87.943,11600000.0
2007-10-30 14:45:00,87.94,87.944,87.931,87.944,11200000.0
2007-10-30 14:46:00,87.947,87.959,87.944,87.944,11600000.0
2007-10-30 14:47:00,87.922,87.926,87.909,87.91,16400000.0
2007-10-30 14:48:00,87.91,87.91,87.89,87.89,19200000.0
2007-10-30 14:49:00,87.883,87.893,87.861,87.893,32000000.0
2007-10-30 14:50:00,87.887,87.887,87.875,87.879,28800000.0
2007-10-30 14:51:00,87.881,87.89,87.881,87.89,32000000.0
2007-10-30 14:52:00,87.891,87.891,87.884,87.884,12800000.0
2007-10-30 14:53:00,87.898,87.902,87.893,87.893,17600000.0
2007-10-30 14:54:00,87.893,87.912,87.893,87.912,13200000.0
2007-10-30 14:55:00,87.898,87.898,87.88,87.892,16000000.0
2007-10-30 14:56:00,87.868,87.874,87.857,87.857,12200000.0
2007-10-30 14:57:00,87.872,87.877,87.872,87.873,12800000.0
2007-10-30 14:58:00,87.898,87.898,87.887,87.887,17600000.0
2007-10-30 14:59:00,87.877,87.881,87.867,87.881,16000000.0
2007-10-30 15:00:00,87.886,87.901,87.884,87.901,14400000.0
2007-10-30 15:01:00,87.904,87.927,87.904,87.917,12800000.0
2007-10-30 15:02:00,87.959,87.988,87.959,87.988,27600000.0
2007-10-30 15:03:00,88.016,88.056,88.016,88.055,12800000.0
2007-10-30 15:04:00,88.066,88.066,88.054,88.056,24000000.0
2007-10-30 15:05:00,88.038,88.04,88.034,88.034,11200000.0
2007-10-30 15:06:00,88.037,88.045,88.036,88.036,11200000.0
2007-10-30 15:07:00,88.049,88.056,88.043,88.043,25600000.0
2007-10-30 15:08:00,88.057,88.064,88.055,88.056,22400000.0
2007-10-30 15:09:00,88.044,88.05,88.031,88.035,16000000.0
2007-10-30 15:10:00,88.017,88.053,88.017,88.053,40400000.0
2007-10-30 15:11:00,88.039,88.047,88.036,88.047,32000000.0
2007-10-30 15:12:00,88.048,88.049,88.042,88.044,8400000.0
2007-10-30 15:13:00,88.038,88.038,88.032,88.033,44800000.0
2007-10-30 15:14:00,88.036,88.036,88.026,88.031,35200000.0
2007-10-30 15:15:00,88.029,88.034,88.014,88.028,22400000.0
2007-10-30 15:16:00,88.003,88.003,87.991,87.993,37200000.0
2007-10-30 15:17:00,87.978,88.009,87.978,88.008,22400000.0
2007-10-30 15:18:00,88.006,88.007,87.997,88.007,22400000.0
2007-10-30 15:19:00,88.006,88.01,87.997,87.997,16000000.0
2007-10-30 15:20:00,87.991,87.996,87.981,87.981,24000000.0
2007-10-30 15:21:00,87.97,87.97,87.953,87.953,14400000.0
2007-10-30 15:22:00,87.95,87.95,87.939,87.941,14400000.0
2007-10-30 15:23:00,87.94,87.944,87.918,87.94,47400000.0
2007-10-30 15:24:00,87.938,87.944,87.936,87.944,25400000.0
2007-10-30 15:25:00,87.954,87.96,87.947,87.947,27200000.0
2007-10-30 15:26:00,87.95,87.959,87.95,87.954,40000000.0
2007-10-30 15:27:00,87.968,87.976,87.966,87.976,28200000.0
2007-10-30 15:28:00,87.971,87.971,87.962,87.963,69800000.0
2007-10-30 15:29:00,87.956,87.969,87.875,87.968,46400000.0
2007-10-30 15:30:00,87.894,88.037,87.894,87.906,115200000.0
2007-10-30 15:31:00,87.975,87.975,87.955,87.955,60800000.0
2007-10-30 15:32:00,87.956,87.967,87.951,87.967,30400000.0
2007-10-30 15:33:00,87.967,87.967,87.954,87.954,30400000.0
2007-10-30 15:34:00,87.935,87.937,87.922,87.924,22200000.0
2007-10-30 15:35:00,87.938,87.957,87.938,87.957,33600000.0
2007-10-30 15:36:00,87.966,87.971,87.959,87.963,32000000.0
2007-10-30 15:37:00,87.946,87.962,87.946,87.95,29800000.0
2007-10-30 15:38:00,87.939,87.951,87.928,87.951,58600000.0
2007-10-30 15:39:00,87.958,87.963,87.952,87.963,36800000.0
2007-10-30 15:40:00,87.958,87.958,87.941,87.951,35200000.0
2007-10-30 15:41:00,87.952,87.952,87.942,87.951,25600000.0
2007-10-30 15:42:00,87.949,87.955,87.949,87.953,43000000.0
2007-10-30 15:43:00,87.947,87.969,87.947,87.969,27200000.0
2007-10-30 15:44:00,87.978,87.998,87.978,87.994,27000000.0
2007-10-30 15:45:00,87.977,87.98,87.958,87.98,16000000.0
2007-10-30 15:46:00,87.984,87.985,87.972,87.972,14400000.0
2007-10-30 15:47:00,87.952,87.969,87.941,87.951,30400000.0
2007-10-30 15:48:00,87.972,87.989,87.972,87.989,26600000.0
2007-10-30 15:49:00,87.974,87.979,87.964,87.971,11200000.0
2007-10-30 15:50:00,87.959,87.959,87.939,87.939,11200000.0
2007-10-30 15:51:00,87.941,87.947,87.937,87.941,43200000.0
2007-10-30 15:52:00,87.939,87.952,87.931,87.933,21200000.0
2007-10-30 15:53:00,87.911,87.911,87.9,87.902,24000000.0
2007-10-30 15:54:00,87.896,87.9,87.891,87.9,28800000.0
2007-10-30 15:55:00,87.895,87.895,87.884,87.884,24000000.0
2007-10-30 15:56:00,87.89,87.906,87.89,87.906,51200000.0
2007-10-30 15:57:00,87.895,87.919,87.895,87.919,12800000.0
2007-10-30 15:58:00,87.945,87.957,87.945,87.951,18600000.0
2007-10-30 15:59:00,87.939,87.939,87.904,87.904,36800000.0
2007-10-30 16:00:00,87.893,87.932,87.893,87.932,51200000.0
2007-10-30 16:01:00,87.927,87.974,87.927,87.956,41600000.0
2007-10-30 16:02:00,87.953,87.953,87.902,87.902,22400000.0
2007-10-30 16:03:00,87.886,87.928,87.886,87.928,64000000.0
2007-10-30 16:04:00,87.939,88.001,87.939,87.993,44800000.0
2007-10-30 16:05:00,88.003,88.006,87.944,87.944,48000000.0
2007-10-30 16:06:00,87.926,87.926,87.884,87.888,35600000.0
2007-10-30 16:07:00,87.876,87.876,87.856,87.868,32000000.0
2007-10-30 16:08:00,87.883,87.905,87.883,87.896,44800000.0
2007-10-30 16:09:00,87.886,87.886,87.872,87.872,45600000.0
2007-10-30 16:10:00,87.873,87.885,87.873,87.884,41000000.0
2007-10-30 16:11:00,87.904,87.904,87.878,87.885,14400000.0
2007-10-30 16:12:00,87.878,87.886,87.877,87.882,56000000.0
2007-10-30 16:13:00,87.885,87.894,87.883,87.892,11200000.0
2007-10-30 16:14:00,87.909,87.916,87.902,87.905,49600000.0
2007-10-30 16:15:00,87.912,87.914,87.901,87.903,59200000.0
2007-10-30 16:16:00,87.892,87.912,87.892,87.912,17600000.0
2007-10-30 16:17:00,87.905,87.905,87.897,87.9,38400000.0
2007-10-30 16:18:00,87.899,87.914,87.899,87.913,38400000.0
2007-10-30 16:19:00,87.918,87.939,87.918,87.939,22400000.0
2007-10-30 16:20:00,87.938,87.938,87.92,87.92,11200000.0
2007-10-30 16:21:00,87.917,87.919,87.91,87.919,27200000.0
2007-10-30 16:22:00,87.888,87.926,87.888,87.907,41600000.0
2007-10-30 16:23:00,87.927,87.939,87.925,87.935,42000000.0
2007-10-30 16:24:00,87.943,88.004,87.943,87.994,17600000.0
2007-10-30 16:25:00,88.002,88.02,87.999,88.019,34000000.0
2007-10-30 16:26:00,88.029,88.094,88.025,88.094,17600000.0
2007-10-30 16:27:00,88.114,88.117,88.08,88.117,35200000.0
2007-10-30 16:28:00,88.102,88.142,88.102,88.142,27200000.0
2007-10-30 16:29:00,88.15,88.155,88.141,88.141,11200000.0
2007-10-30 16:30:00,88.128,88.128,88.119,88.12,43600000.0
2007-10-30 16:31:00,88.127,88.127,88.118,88.118,41600000.0
2007-10-30 16:32:00,88.104,88.104,88.091,88.094,12800000.0
2007-10-30 16:33:00,88.078,88.078,88.042,88.042,27200000.0
2007-10-30 16:34:00,88.029,88.046,88.029,88.046,35200000.0
2007-10-30 16:35:00,88.068,88.081,88.059,88.072,52600000.0
2007-10-30 16:36:00,88.095,88.095,88.066,88.082,51200000.0
2007-10-30 16:37:00,88.073,88.165,88.073,88.165,41600000.0
2007-10-30 16:38:00,88.149,88.149,88.124,88.145,40000000.0
2007-10-30 16:39:00,88.151,88.152,88.13,88.13,35200000.0
2007-10-30 16:40:00,88.135,88.135,88.098,88.098,56800000.0
2007-10-30 16:41:00,88.095,88.111,88.078,88.111,73600000.0
2007-10-30 16:42:00,88.127,88.136,88.113,88.113,54400000.0
2007-10-30 16:43:00,88.11,88.111,88.098,88.098,17600000.0
2007-10-30 16:44:00,88.103,88.118,88.101,88.118,11200000.0
2007-10-30 16:45:00,88.108,88.13,88.108,88.13,58000000.0
2007-10-30 16:46:00,88.13,88.13,88.092,88.092,12800000.0
2007-10-30 16:47:00,88.089,88.104,88.087,88.104,69800000.0
2007-10-30 16:48:00,88.093,88.108,88.093,88.108,52200000.0
2007-10-30 16:49:00,88.088,88.09,88.079,88.079,36800000.0
2007-10-30 16:50:00,88.071,88.091,88.071,88.091,75200000.0
2007-10-30 16:51:00,88.095,88.111,88.095,88.111,31400000.0
2007-10-30 16:52:00,88.111,88.122,88.111,88.113,46400000.0
2007-10-30 16:53:00,88.124,88.137,88.111,88.137,30400000.0
2007-10-30 16:54:00,88.153,88.153,88.137,88.145,11200000.0
2007-10-30 16:55:00,88.143,88.154,88.143,88.154,27200000.0
2007-10-30 16:56:00,88.164,88.172,88.156,88.168,36800000.0
2007-10-30 16:57:00,88.159,88.173,88.159,88.173,19200000.0
2007-10-30 16:58:00,88.172,88.177,88.17,88.171,12800000.0
2007-10-30 16:59:00,88.164,88.169,88.158,88.159,51200000.0
2007-10-30 17:00:00,88.169,88.173,88.161,88.173,49600000.0
2007-10-30 17:01:00,88.169,88.169,88.138,88.138,40000000.0
2007-10-30 17:02:00,88.134,88.134,88.125,88.132,33600000.0
2007-10-30 17:03:00,88.129,88.134,88.118,88.134,44800000.0
2007-10-30 17:04:00,88.135,88.135,88.121,88.121,41600000.0
2007-10-30 17:05:00,88.1,88.105,88.089,88.095,54400000.0
2007-10-30 17:06:00,88.096,88.096,88.074,88.083,58600000.0
2007-10-30 17:07:00,88.094,88.095,88.082,88.095,34000000.0
2007-10-30 17:08:00,88.099,88.099,88.067,88.067,69200000.0
2007-10-30 17:09:00,88.062,88.079,88.062,88.068,59600000.0
2007-10-30 17:10:00,88.077,88.077,88.054,88.065,25600000.0
2007-10-30 17:11:00,88.066,88.069,88.063,88.069,38400000.0
2007-10-30 17:12:00,88.079,88.096,88.079,88.096,25600000.0
2007-10-30 17:13:00,88.106,88.106,88.069,88.069,28800000.0
2007-10-30 17:14:00,88.054,88.054,88.033,88.036,22400000.0
2007-10-30 17:15:00,88.04,88.04,88.021,88.021,19200000.0
2007-10-30 17:16:00,88.02,88.025,88.004,88.004,17600000.0
2007-10-30 17:17:00,87.965,87.965,87.944,87.944,38400000.0
2007-10-30 17:18:00,87.948,87.977,87.948,87.975,57600000.0
2007-10-30 17:19:00,87.977,87.977,87.947,87.947,24000000.0
2007-10-30 17:20:00,87.944,87.955,87.944,87.955,16000000.0
2007-10-30 17:21:00,87.957,87.957,87.948,87.954,28200000.0
2007-10-30 17:22:00,87.958,87.979,87.958,87.979,19200000.0
2007-10-30 17:23:00,87.956,87.969,87.956,87.962,11200000.0
2007-10-30 17:24:00,87.97,87.982,87.966,87.982,12800000.0
2007-10-30 17:25:00,87.955,87.955,87.941,87.941,17600000.0
2007-10-30 17:26:00,87.954,87.954,87.934,87.934,35200000.0
2007-10-30 17:27:00,87.94,87.947,87.938,87.944,46400000.0
2007-10-30 17:28:00,87.935,87.944,87.935,87.94,32000000.0
2007-10-30 17:29:00,87.932,87.94,87.917,87.932,27200000.0
2007-10-30 17:30:00,87.922,87.925,87.911,87.913,17600000.0
2007-10-30 17:31:00,87.923,87.926,87.914,87.917,86800000.0
2007-10-30 17:32:00,87.914,87.914,87.905,87.911,52800000.0
2007-10-30 17:33:00,87.919,87.934,87.919,87.934,36800000.0
2007-10-30 17:34:00,87.942,87.954,87.942,87.954,64400000.0
2007-10-30 17:35:00,87.976,87.992,87.975,87.992,42600000.0
2007-10-30 17:36:00,88.006,88.02,88.006,88.009,33600000.0
2007-10-30 17:37:00,88.009,88.01,87.996,88.0,16000000.0
2007-10-30 17:38:00,87.99,87.999,87.987,87.999,34600000.0
2007-10-30 17:39:00,88.0,88.0,87.991,87.995,16000000.0
2007-10-30 17:40:00,87.984,87.984,87.966,87.966,74600000.0
2007-10-30 17:41:00,87.955,87.955,87.946,87.946,12800000.0
2007-10-30 17:42:00,87.955,87.967,87.952,87.952,13200000.0
2007-10-30 17:43:00,87.968,87.968,87.947,87.957,17600000.0
2007-10-30 17:44:00,87.956,87.96,87.943,87.943,29800000.0
2007-10-30 17:45:00,87.917,87.919,87.911,87.915,30400000.0
2007-10-30 17:46:00,87.917,87.917,87.903,87.903,41600000.0
2007-10-30 17:47:00,87.909,87.923,87.909,87.921,57600000.0
2007-10-30 17:48:00,87.929,87.946,87.929,87.938,58000000.0
2007-10-30 17:49:00,87.94,87.944,87.926,87.944,46400000.0
2007-10-30 17:50:00,87.937,87.937,87.93,87.93,12800000.0
2007-10-30 17:51:00,87.922,87.924,87.878,87.878,50000000.0
2007-10-30 17:52:00,87.852,87.852,87.821,87.836,43000000.0
2007-10-30 17:53:00,87.822,87.822,87.81,87.811,34000000.0
2007-10-30 17:54:00,87.82,87.825,87.811,87.824,38400000.0
2007-10-30 17:55:00,87.802,87.809,87.796,87.796,40000000.0
2007-10-30 17:56:00,87.815,87.821,87.814,87.817,44800000.0
2007-10-30 17:57:00,87.82,87.832,87.815,87.824,36800000.0
2007-10-30 17:58:00,87.821,87.821,87.813,87.813,17600000.0
2007-10-30 17:59:00,87.824,87.844,87.824,87.844,61800000.0
2007-10-30 18:00:00,87.847,87.85,87.842,87.842,51200000.0
2007-10-30 18:01:00,87.848,87.848,87.816,87.834,32000000.0
2007-10-30 18:02:00,87.834,87.847,87.834,87.847,24000000.0
2007-10-30 18:03:00,87.852,87.857,87.85,87.851,36800000.0
2007-10-30 18:04:00,87.84,87.847,87.84,87.844,33600000.0
2007-10-30 18:05:00,87.843,87.847,87.839,87.839,12800000.0
2007-10-30 18:06:00,87.848,87.848,87.835,87.836,30400000.0
2007-10-30 18:07:00,87.84,87.84,87.828,87.829,10600000.0
2007-10-30 18:08:00,87.828,87.843,87.828,87.843,84200000.0
2007-10-30 18:09:00,87.848,87.848,87.834,87.845,33600000.0
2007-10-30 18:10:00,87.856,87.856,87.839,87.849,16000000.0
2007-10-30 18:11:00,87.841,87.841,87.831,87.838,12800000.0
2007-10-30 18:12:00,87.832,87.838,87.824,87.838,12800000.0
2007-10-30 18:13:00,87.836,87.837,87.828,87.829,27200000.0
2007-10-30 18:14:00,87.817,87.817,87.802,87.809,19200000.0
2007-10-30 18:15:00,87.828,87.835,87.817,87.829,30400000.0
2007-10-30 18:16:00,87.825,87.836,87.821,87.836,54800000.0
2007-10-30 18:17:00,87.827,87.837,87.826,87.828,43200000.0
2007-10-30 18:18:00,87.827,87.827,87.818,87.82,30400000.0
2007-10-30 18:19:00,87.809,87.809,87.791,87.806,46400000.0
2007-10-30 18:20:00,87.808,87.811,87.792,87.792,42600000.0
2007-10-30 18:21:00,87.797,87.797,87.785,87.787,12800000.0
2007-10-30 18:22:00,87.778,87.783,87.757,87.759,33000000.0
2007-10-30 18:23:00,87.775,87.779,87.768,87.773,46400000.0
2007-10-30 18:24:00,87.777,87.777,87.752,87.752,51600000.0
2007-10-30 18:25:00,87.761,87.776,87.756,87.776,33600000.0
2007-10-30 18:26:00,87.78,87.801,87.78,87.8,30400000.0
2007-10-30 18:27:00,87.782,87.782,87.726,87.726,33600000.0
2007-10-30 18:28:00,87.703,87.703,87.631,87.631,12200000.0
2007-10-30 18:29:00,87.613,87.642,87.607,87.642,25600000.0
2007-10-30 18:30:00,87.642,87.654,87.641,87.65,36800000.0
2007-10-30 18:31:00,87.674,87.687,87.669,87.687,11200000.0
2007-10-30 18:32:00,87.697,87.704,87.69,87.69,70800000.0
2007-10-30 18:33:00,87.69,87.695,87.681,87.695,32000000.0
2007-10-30 18:34:00,87.698,87.702,87.696,87.696,19200000.0
2007-10-30 18:35:00,87.697,87.704,87.691,87.693,43200000.0
2007-10-30 18:36:00,87.697,87.706,87.69,87.706,68800000.0
2007-10-30 18:37:00,87.694,87.696,87.666,87.693,36200000.0
2007-10-30 18:38:00,87.695,87.719,87.695,87.719,49600000.0
2007-10-30 18:39:00,87.713,87.724,87.702,87.724,76800000.0
2007-10-30 18:40:00,87.717,87.731,87.699,87.712,65400000.0
2007-10-30 18:41:00,87.714,87.714,87.667,87.667,71400000.0
2007-10-30 18:42:00,87.663,87.663,87.644,87.66,77800000.0
2007-10-30 18:43:00,87.659,87.659,87.645,87.645,49600000.0
2007-10-30 18:44:00,87.648,87.649,87.642,87.649,30400000.0
2007-10-30 18:45:00,87.659,87.672,87.645,87.672,12800000.0
2007-10-30 18:46:00,87.677,87.683,87.67,87.672,12800000.0
2007-10-30 18:47:00,87.662,87.691,87.658,87.691,14400000.0
2007-10-30 18:48:00,87.705,87.705,87.696,87.698,28800000.0
2007-10-30 18:49:00,87.701,87.71,87.698,87.71,24000000.0
2007-10-30 18:50:00,87.726,87.726,87.713,87.726,46400000.0
2007-10-30 18:51:00,87.726,87.773,87.726,87.773,12800000.0
2007-10-30 18:52:00,87.78,87.808,87.78,87.795,19200000.0
2007-10-30 18:53:00,87.802,87.802,87.792,87.794,29800000.0
2007-10-30 18:54:00,87.789,87.801,87.786,87.801,19200000.0
2007-10-30 18:55:00,87.807,87.826,87.807,87.826,22400000.0
2007-10-30 18:56:00,87.836,87.85,87.836,87.848,16000000.0
2007-10-30 18:57:00,87.854,87.864,87.854,87.864,19200000.0
2007-10-30 18:58:00,87.878,87.882,87.872,87.876,32000000.0
2007-10-30 18:59:00,87.88,87.923,87.88,87.923,32000000.0
2007-10-30 19:00:00,87.924,87.924,87.897,87.905,14400000.0
2007-10-30 19:01:00,87.902,87.902,87.894,87.894,19200000.0
2007-10-30 19:02:00,87.911,87.924,87.91,87.917,43200000.0
2007-10-30 19:03:00,87.929,87.967,87.929,87.967,14400000.0
2007-10-30 19:04:00,87.977,88.035,87.977,88.035,16400000.0
2007-10-30 19:05:00,88.056,88.057,88.017,88.017,22400000.0
2007-10-30 19:06:00,88.001,88.001,87.972,87.972,55400000.0
2007-10-30 19:07:00,87.971,87.971,87.934,87.938,35200000.0
2007-10-30 19:08:00,87.948,87.948,87.94,87.94,22400000.0
2007-10-30 19:09:00,87.944,87.951,87.931,87.931,12800000.0
2007-10-30 19:10:00,87.93,87.93,87.918,87.918,17000000.0
2007-10-30 19:11:00,87.928,87.931,87.913,87.913,11600000.0
2007-10-30 19:12:00,87.932,87.932,87.92,87.92,24000000.0
2007-10-30 19:13:00,87.92,87.93,87.92,87.922,12800000.0
2007-10-30 19:14:00,87.921,87.925,87.916,87.923,12200000.0
2007-10-30 19:15:00,87.911,87.918,87.901,87.917,16000000.0
2007-10-30 19:16:00,87.932,87.962,87.932,87.956,12800000.0
2007-10-30 19:17:00,87.978,88.037,87.978,88.037,14400000.0
2007-10-30 19:18:00,88.084,88.101,88.047,88.047,32000000.0
2007-10-30 19:19:00,88.056,88.056,88.03,88.035,11200000.0
2007-10-30 19:20:00,88.029,88.029,87.992,87.993,14400000.0
2007-10-30 19:21:00,87.995,88.013,87.995,88.013,17600000.0
2007-10-30 19:22:00,88.01,88.021,88.005,88.021,14400000.0
2007-10-30 19:23:00,88.023,88.03,88.014,88.027,16000000.0
2007-10-30 19:24:00,88.028,88.028,88.007,88.007,48400000.0
2007-10-30 19:25:00,87.992,87.992,87.981,87.992,11200000.0
2007-10-30 19:26:00,87.939,87.94,87.921,87.924,41600000.0
2007-10-30 19:27:00,87.935,87.958,87.935,87.958,14400000.0
2007-10-30 19:28:00,87.956,87.956,87.939,87.953,12800000.0
2007-10-30 19:29:00,87.959,87.98,87.959,87.98,12800000.0
2007-10-30 19:30:00,88.018,88.022,88.014,88.016,11200000.0
2007-10-30 19:31:00,88.009,88.011,87.997,87.997,13200000.0
2007-10-30 19:32:00,87.986,88.001,87.979,87.995,11200000.0
2007-10-30 19:33:00,88.001,88.003,87.991,88.003,12800000.0
2007-10-30 19:34:00,87.999,87.999,87.979,87.979,12800000.0
2007-10-30 19:35:00,87.967,87.969,87.956,87.958,17600000.0
2007-10-30 19:36:00,87.955,87.955,87.933,87.934,16000000.0
2007-10-30 19:37:00,87.917,87.928,87.917,87.92,11200000.0
2007-10-30 19:38:00,87.93,87.93,87.913,87.913,11200000.0
2007-10-30 19:39:00,87.913,87.966,87.913,87.966,13200000.0
2007-10-30 19:40:00,87.961,87.99,87.961,87.986,11200000.0
2007-10-30 19:41:00,87.977,88.012,87.973,88.007,11200000.0
2007-10-30 19:42:00,88.005,88.025,88.005,88.025,11200000.0
2007-10-30 19:43:00,88.026,88.026,88.021,88.021,19200000.0
2007-10-30 19:44:00,88.023,88.031,88.016,88.029,11200000.0
2007-10-30 19:45:00,88.039,88.069,88.039,88.069,16000000.0
2007-10-30 19:46:00,88.073,88.073,88.065,88.07,13800000.0
2007-10-30 19:47:00,88.056,88.056,88.036,88.053,17000000.0
2007-10-30 19:48:00,88.037,88.037,88.016,88.016,12800000.0
2007-10-30 19:49:00,88.012,88.014,88.008,88.009,29800000.0
2007-10-30 19:50:00,88.018,88.029,88.018,88.027,12800000.0
2007-10-30 19:51:00,88.021,88.021,88.009,88.021,12200000.0
2007-10-30 19:52:00,87.996,88.01,87.993,88.007,16000000.0
2007-10-30 19:53:00,88.01,88.017,88.001,88.017,12800000.0
2007-10-30 19:54:00,88.01,88.015,88.006,88.006,12800000.0
2007-10-30 19:55:00,87.989,87.989,87.948,87.948,11200000.0
2007-10-30 19:56:00,87.965,87.976,87.964,87.97,16000000.0
2007-10-30 19:57:00,87.967,87.967,87.944,87.944,12800000.0
2007-10-30 19:58:00,87.943,87.943,87.906,87.906,11200000.0
2007-10-30 19:59:00,87.888,87.888,87.877,87.88,12800000.0
2007-10-30 20:00:00,87.884,87.895,87.884,87.895,17600000.0
2007-10-30 20:01:00,87.91,87.92,87.907,87.92,11200000.0
2007-10-30 20:02:00,87.907,87.907,87.879,87.879,17600000.0
2007-10-30 20:03:00,87.875,87.882,87.87,87.882,16000000.0
2007-10-30 20:04:00,87.875,87.879,87.869,87.869,30400000.0
2007-10-30 20:05:00,87.879,87.887,87.877,87.877,12200000.0
2007-10-30 20:06:00,87.874,87.879,87.871,87.879,11200000.0
2007-10-30 20:07:00,87.887,87.893,87.882,87.889,18000000.0
2007-10-30 20:08:00,87.882,87.89,87.876,87.88,37800000.0
2007-10-30 20:09:00,87.896,87.908,87.89,87.89,11200000.0
2007-10-30 20:10:00,87.85,87.884,87.85,87.884,8000000.0
2007-10-30 20:11:00,87.892,87.892,87.873,87.873,11200000.0
2007-10-30 20:12:00,87.884,87.884,87.875,87.879,11200000.0
2007-10-30 20:13:00,87.875,87.884,87.864,87.864,27200000.0
2007-10-30 20:14:00,87.866,87.875,87.805,87.855,14400000.0
2007-10-30 20:15:00,87.839,87.865,87.839,87.864,17600000.0
2007-10-30 20:16:00,87.857,87.875,87.857,87.875,28800000.0
2007-10-30 20:17:00,87.865,87.869,87.856,87.862,33600000.0
2007-10-30 20:18:00,87.852,87.853,87.836,87.836,11200000.0
2007-10-30 20:19:00,87.826,87.83,87.824,87.828,11600000.0
2007-10-30 20:20:00,87.799,87.803,87.785,87.803,19200000.0
2007-10-30 20:21:00,87.809,87.809,87.791,87.801,15800000.0
2007-10-30 20:22:00,87.793,87.801,87.785,87.785,14400000.0
2007-10-30 20:23:00,87.789,87.8,87.789,87.798,12800000.0
2007-10-30 20:24:00,87.788,87.794,87.78,87.792,16000000.0
2007-10-30 20:25:00,87.789,87.808,87.789,87.805,11200000.0
2007-10-30 20:26:00,87.755,87.755,87.735,87.735,16000000.0
2007-10-30 20:27:00,87.735,87.735,87.708,87.708,12800000.0
2007-10-30 20:28:00,87.711,87.711,87.688,87.711,11200000.0
2007-10-30 20:29:00,87.712,87.723,87.705,87.705,12800000.0
2007-10-30 20:30:00,87.712,87.712,87.697,87.701,26600000.0
2007-10-30 20:31:00,87.704,87.717,87.701,87.716,8000000.0
2007-10-30 20:32:00,87.709,87.709,87.69,87.693,10600000.0
2007-10-30 20:33:00,87.673,87.678,87.658,87.67,12800000.0
2007-10-30 20:34:00,87.657,87.666,87.657,87.658,11200000.0
2007-10-30 20:35:00,87.663,87.692,87.663,87.692,11200000.0
2007-10-30 20:36:00,87.695,87.695,87.678,87.695,16000000.0
2007-10-30 20:37:00,87.694,87.701,87.692,87.701,7400000.0
2007-10-30 20:38:00,87.714,87.805,87.714,87.801,12800000.0
2007-10-30 20:39:00,87.809,87.827,87.807,87.823,14400000.0
2007-10-30 20:40:00,87.82,87.828,87.815,87.828,11200000.0
2007-10-30 20:41:00,87.842,87.848,87.829,87.848,14400000.0
2007-10-30 20:42:00,87.867,87.867,87.847,87.847,11200000.0
2007-10-30 20:43:00,87.841,87.847,87.83,87.842,14400000.0
2007-10-30 20:44:00,87.854,87.865,87.844,87.858,11200000.0
2007-10-30 20:45:00,87.862,87.862,87.85,87.852,12800000.0
2007-10-30 20:46:00,87.869,87.869,87.852,87.852,14400000.0
2007-10-30 20:47:00,87.845,87.875,87.845,87.856,12800000.0
2007-10-30 20:48:00,87.884,87.9,87.884,87.9,17600000.0
2007-10-30 20:49:00,87.892,87.901,87.892,87.899,11200000.0
2007-10-30 20:50:00,87.889,87.889,87.873,87.879,14400000.0
2007-10-30 20:51:00,87.874,87.882,87.874,87.88,28200000.0
2007-10-30 20:52:00,87.869,87.874,87.853,87.853,11200000.0
2007-10-30 20:53:00,87.858,87.866,87.858,87.861,16000000.0
2007-10-30 20:54:00,87.857,87.857,87.847,87.847,11200000.0
2007-10-30 20:55:00,87.854,87.854,87.825,87.843,11200000.0
2007-10-30 20:56:00,87.849,87.849,87.836,87.836,12800000.0
2007-10-30 20:57:00,87.826,87.833,87.826,87.833,12800000.0
2007-10-30 20:58:00,87.857,87.878,87.857,87.877,16000000.0
2007-10-30 20:59:00,87.898,87.906,87.896,87.896,11200000.0
2007-10-30 21:00:00,87.868,87.868,87.857,87.862,17600000.0
2007-10-30 21:01:00,87.843,87.852,87.833,87.833,11200000.0
2007-10-30 21:02:00,87.82,87.82,87.8,87.8,16000000.0
2007-10-30 21:03:00,87.804,87.81,87.804,87.81,12800000.0
2007-10-30 21:04:00,87.812,87.812,87.8,87.804,16000000.0
2007-10-30 21:05:00,87.806,87.813,87.795,87.806,12800000.0
2007-10-30 21:06:00,87.815,87.819,87.805,87.817,11200000.0
2007-10-30 21:07:00,87.815,87.817,87.805,87.816,14400000.0
2007-10-30 21:08:00,87.818,87.818,87.81,87.814,16000000.0
2007-10-30 21:09:00,87.813,87.813,87.795,87.8,14400000.0
2007-10-30 21:10:00,87.808,87.839,87.808,87.835,12800000.0
2007-10-30 21:11:00,87.854,87.861,87.842,87.858,12800000.0
2007-10-30 21:12:00,87.859,87.881,87.859,87.881,12800000.0
2007-10-30 21:13:00,87.86,87.872,87.852,87.867,16400000.0
2007-10-30 21:14:00,87.889,87.912,87.881,87.912,12800000.0
2007-10-30 21:15:00,87.921,87.924,87.919,87.919,10600000.0
2007-10-30 21:16:00,87.915,87.939,87.915,87.939,19200000.0
2007-10-30 21:17:00,87.924,87.925,87.917,87.924,14400000.0
2007-10-30 21:18:00,87.933,87.936,87.932,87.933,11200000.0
2007-10-30 21:19:00,87.923,87.929,87.915,87.929,11200000.0
2007-10-30 21:20:00,87.909,87.933,87.909,87.918,14400000.0
2007-10-30 21:21:00,87.93,87.943,87.93,87.94,17600000.0
2007-10-30 21:22:00,87.93,87.94,87.929,87.938,12800000.0
2007-10-30 21:23:00,87.928,87.928,87.908,87.922,12800000.0
2007-10-30 21:24:00,87.921,87.921,87.905,87.905,11200000.0
2007-10-30 21:25:00,87.901,87.901,87.888,87.888,17600000.0
2007-10-30 21:26:00,87.887,87.887,87.87,87.873,24000000.0
2007-10-30 21:27:00,87.876,87.893,87.875,87.885,22400000.0
2007-10-30 21:28:00,87.888,87.898,87.879,87.883,10600000.0
2007-10-30 21:29:00,87.88,87.885,87.862,87.862,27200000.0
2007-10-30 21:30:00,87.852,87.852,87.837,87.848,12800000.0
2007-10-30 21:31:00,87.852,87.857,87.843,87.843,16000000.0
2007-10-30 21:32:00,87.853,87.854,87.841,87.854,14400000.0
2007-10-30 21:33:00,87.871,87.882,87.869,87.875,11200000.0
2007-10-30 21:34:00,87.861,87.868,87.849,87.867,17600000.0
2007-10-30 21:35:00,87.858,87.858,87.844,87.844,13800000.0
2007-10-30 21:36:00,87.85,87.883,87.85,87.883,11200000.0
2007-10-30 21:37:00,87.893,87.906,87.885,87.885,16000000.0
2007-10-30 21:38:00,87.851,87.857,87.765,87.765,12800000.0
2007-10-30 21:39:00,87.86,87.87,87.858,87.861,12200000.0
2007-10-30 21:40:00,87.855,87.871,87.855,87.857,11200000.0
2007-10-30 21:41:00,87.846,87.849,87.758,87.834,11200000.0
2007-10-30 21:42:00,87.841,87.841,87.802,87.802,14400000.0
2007-10-30 21:43:00,87.78,87.78,87.767,87.773,14400000.0
2007-10-30 21:44:00,87.761,87.764,87.751,87.763,12800000.0
2007-10-30 21:45:00,87.778,87.783,87.763,87.764,17600000.0
2007-10-30 21:46:00,87.766,87.766,87.752,87.756,14400000.0
2007-10-30 21:47:00,87.753,87.767,87.753,87.767,11600000.0
2007-10-30 21:48:00,87.767,87.774,87.767,87.771,34600000.0
2007-10-30 21:49:00,87.782,87.792,87.782,87.785,11200000.0
2007-10-30 21:50:00,87.784,87.796,87.773,87.795,12800000.0
2007-10-30 21:51:00,87.794,87.794,87.781,87.781,17600000.0
2007-10-30 21:52:00,87.794,87.799,87.793,87.798,11200000.0
2007-10-30 21:53:00,87.798,87.799,87.793,87.793,11200000.0
2007-10-30 21:54:00,87.792,87.792,87.782,87.786,11600000.0
2007-10-30 21:55:00,87.778,87.779,87.755,87.755,12800000.0
2007-10-30 21:56:00,87.748,87.748,87.728,87.728,12800000.0
2007-10-30 21:57:00,87.729,87.738,87.72,87.72,17600000.0
2007-10-30 21:58:00,87.711,87.715,87.705,87.705,17600000.0
2007-10-30 21:59:00,87.707,87.709,87.696,87.703,12800000.0
2007-10-30 22:00:00,87.708,87.712,87.699,87.707,17600000.0
2007-10-30 22:01:00,87.697,87.703,87.681,87.683,11200000.0
2007-10-30 22:02:00,87.678,87.678,87.661,87.661,11200000.0
2007-10-30 22:03:00,87.652,87.652,87.644,87.644,17600000.0
2007-10-30 22:04:00,87.644,87.651,87.634,87.636,16000000.0
2007-10-30 22:05:00,87.651,87.669,87.649,87.661,11200000.0
2007-10-30 22:06:00,87.642,87.662,87.64,87.662,12800000.0
2007-10-30 22:07:00,87.653,87.667,87.653,87.655,16000000.0
2007-10-30 22:08:00,87.661,87.681,87.661,87.681,16000000.0
2007-10-30 22:09:00,87.681,87.705,87.679,87.705,12200000.0
2007-10-30 22:10:00,87.695,87.704,87.692,87.692,12800000.0
2007-10-30 22:11:00,87.682,87.692,87.682,87.692,11200000.0
2007-10-30 22:12:00,87.68,87.68,87.665,87.671,12800000.0
2007-10-30 22:13:00,87.656,87.659,87.647,87.658,12800000.0
2007-10-30 22:14:00,87.661,87.667,87.655,87.661,12800000.0
2007-10-30 22:15:00,87.656,87.661,87.653,87.657,14400000.0
2007-10-30 22:16:00,87.659,87.668,87.657,87.664,12800000.0
2007-10-30 22:17:00,87.657,87.66,87.601,87.659,8000000.0
2007-10-30 22:18:00,87.649,87.649,87.632,87.632,9600000.0
2007-10-30 22:19:00,87.633,87.686,87.633,87.686,11200000.0
2007-10-30 22:20:00,87.678,87.687,87.676,87.676,12800000.0
2007-10-30 22:21:00,87.674,87.674,87.654,87.654,11200000.0
2007-10-30 22:22:00,87.622,87.622,87.604,87.61,12800000.0
2007-10-30 22:23:00,87.602,87.603,87.579,87.579,12800000.0
2007-10-30 22:24:00,87.589,87.607,87.588,87.588,11200000.0
2007-10-30 22:25:00,87.577,87.59,87.576,87.59,16000000.0
2007-10-30 22:26:00,87.595,87.609,87.59,87.609,11200000.0
2007-10-30 22:27:00,87.624,87.624,87.596,87.596,12800000.0
2007-10-30 22:28:00,87.61,87.622,87.61,87.615,10600000.0
2007-10-30 22:29:00,87.607,87.614,87.594,87.605,16000000.0
2007-10-30 22:30:00,87.617,87.617,87.607,87.607,17600000.0
2007-10-30 22:31:00,87.614,87.618,87.6,87.6,11200000.0
2007-10-30 22:32:00,87.616,87.621,87.611,87.611,12800000.0
2007-10-30 22:33:00,87.602,87.606,87.578,87.582,11200000.0
2007-10-30 22:34:00,87.596,87.605,87.59,87.602,12800000.0
2007-10-30 22:35:00,87.589,87.598,87.582,87.598,12800000.0
2007-10-30 22:36:00,87.584,87.588,87.573,87.573,17600000.0
2007-10-30 22:37:00,87.573,87.573,87.564,87.564,25600000.0
2007-10-30 22:38:00,87.558,87.558,87.541,87.551,17600000.0
2007-10-30 22:39:00,87.551,87.559,87.551,87.555,12800000.0
2007-10-30 22:40:00,87.552,87.556,87.54,87.556,17600000.0
2007-10-30 22:41:00,87.561,87.561,87.543,87.544,11200000.0
2007-10-30 22:42:00,87.545,87.552,87.531,87.531,17600000.0
2007-10-30 22:43:00,87.52,87.529,87.516,87.529,16000000.0
2007-10-30 22:44:00,87.546,87.563,87.54,87.54,12800000.0
2007-10-30 22:45:00,87.531,87.545,87.53,87.533,16000000.0
2007-10-30 22:46:00,87.548,87.563,87.548,87.563,11200000.0
2007-10-30 22:47:00,87.572,87.593,87.572,87.587,17600000.0
2007-10-30 22:48:00,87.597,87.605,87.597,87.605,11200000.0
2007-10-30 22:49:00,87.601,87.619,87.601,87.604,12800000.0
2007-10-30 22:50:00,87.621,87.637,87.621,87.63,11200000.0
2007-10-30 22:51:00,87.623,87.644,87.623,87.644,11200000.0
2007-10-30 22:52:00,87.641,87.652,87.641,87.648,11200000.0
2007-10-30 22:53:00,87.638,87.638,87.626,87.629,11200000.0
2007-10-30 22:54:00,87.635,87.645,87.634,87.645,12800000.0
2007-10-30 22:55:00,87.64,87.643,87.634,87.639,12200000.0
2007-10-30 22:56:00,87.647,87.661,87.647,87.657,17600000.0
2007-10-30 22:57:00,87.655,87.66,87.633,87.633,17600000.0
2007-10-30 22:58:00,87.618,87.621,87.601,87.601,14400000.0
2007-10-30 22:59:00,87.606,87.613,87.6,87.608,17600000.0
2007-10-30 23:00:00,87.6,87.611,87.588,87.611,17000000.0
2007-10-30 23:01:00,87.606,87.606,87.582,87.586,14400000.0
2007-10-30 23:02:00,87.591,87.596,87.586,87.593,17600000.0
2007-10-30 23:03:00,87.584,87.586,87.567,87.573,16000000.0
2007-10-30 23:04:00,87.58,87.595,87.58,87.588,11200000.0
2007-10-30 23:05:00,87.572,87.586,87.572,87.581,33000000.0
2007-10-30 23:06:00,87.585,87.592,87.585,87.591,12800000.0
2007-10-30 23:07:00,87.584,87.584,87.537,87.537,12800000.0
2007-10-30 23:08:00,87.533,87.545,87.533,87.542,16000000.0
2007-10-30 23:09:00,87.545,87.548,87.53,87.534,17600000.0
2007-10-30 23:10:00,87.54,87.548,87.535,87.538,12800000.0
2007-10-30 23:11:00,87.537,87.537,87.525,87.537,11200000.0
2007-10-30 23:12:00,87.553,87.553,87.534,87.534,16000000.0
2007-10-30 23:13:00,87.523,87.527,87.519,87.522,12800000.0
2007-10-30 23:14:00,87.534,87.542,87.519,87.542,11200000.0
2007-10-30 23:15:00,87.54,87.54,87.508,87.508,17600000.0
2007-10-30 23:16:00,87.51,87.518,87.5,87.5,12800000.0
2007-10-30 23:17:00,87.45,87.45,87.423,87.434,11200000.0
2007-10-30 23:18:00,87.449,87.462,87.449,87.462,11200000.0
2007-10-30 23:19:00,87.468,87.469,87.447,87.447,12800000.0
2007-10-30 23:20:00,87.457,87.473,87.455,87.473,14400000.0
2007-10-30 23:21:00,87.455,87.477,87.455,87.475,16000000.0
2007-10-30 23:22:00,87.477,87.477,87.456,87.456,12800000.0
2007-10-30 23:23:00,87.469,87.484,87.469,87.484,11200000.0
2007-10-30 23:24:00,87.477,87.48,87.47,87.475,11200000.0
2007-10-30 23:25:00,87.457,87.469,87.453,87.453,14400000.0
2007-10-30 23:26:00,87.473,87.473,87.443,87.444,12800000.0
2007-10-30 23:27:00,87.448,87.453,87.446,87.447,17600000.0
2007-10-30 23:28:00,87.433,87.437,87.428,87.432,12800000.0
2007-10-30 23:29:00,87.413,87.415,87.353,87.395,11200000.0
2007-10-30 23:30:00,87.396,87.441,87.373,87.44,16000000.0
2007-10-30 23:31:00,87.526,87.526,87.439,87.439,12800000.0
2007-10-30 23:32:00,87.437,87.501,87.437,87.501,18000000.0
2007-10-30 23:33:00,87.506,87.511,87.501,87.51,12800000.0
2007-10-30 23:34:00,87.534,87.534,87.514,87.514,16000000.0
2007-10-30 23:35:00,87.505,87.506,87.493,87.497,16000000.0
2007-10-30 23:36:00,87.493,87.5,87.493,87.494,12800000.0
2007-10-30 23:37:00,87.493,87.493,87.48,87.482,12800000.0
2007-10-30 23:38:00,87.505,87.52,87.505,87.517,11200000.0
2007-10-30 23:39:00,87.523,87.53,87.523,87.529,11200000.0
2007-10-30 23:40:00,87.526,87.531,87.507,87.519,35600000.0
2007-10-30 23:41:00,87.524,87.532,87.524,87.532,12800000.0
2007-10-30 23:42:00,87.533,87.542,87.528,87.531,14400000.0
2007-10-30 23:43:00,87.547,87.609,87.547,87.609,14400000.0
2007-10-30 23:44:00,87.608,87.622,87.608,87.622,16000000.0
2007-10-30 23:45:00,87.65,87.652,87.636,87.649,11200000.0
2007-10-30 23:46:00,87.646,87.65,87.637,87.641,17600000.0
2007-10-30 23:47:00,87.65,87.666,87.65,87.666,12800000.0
2007-10-30 23:48:00,87.672,87.672,87.646,87.646,13200000.0
2007-10-30 23:49:00,87.642,87.645,87.63,87.639,15400000.0
2007-10-30 23:50:00,87.649,87.649,87.627,87.627,11200000.0
2007-10-30 23:51:00,87.57,87.607,87.57,87.587,12800000.0
2007-10-30 23:52:00,87.546,87.58,87.537,87.58,12200000.0
2007-10-30 23:53:00,87.582,87.582,87.574,87.574,9600000.0
2007-10-30 23:54:00,87.571,87.584,87.554,87.584,14400000.0
2007-10-30 23:55:00,87.588,87.595,87.586,87.595,14400000.0
2007-10-30 23:56:00,87.494,87.585,87.494,87.582,11200000.0
2007-10-30 23:57:00,87.582,87.582,87.554,87.569,12800000.0
2007-10-30 23:58:00,87.568,87.577,87.555,87.577,11200000.0
2007-10-30 23:59:00,87.575,87.575,87.555,87.564,14400000.0
2007-10-31 00:00:00,87.577,87.577,87.559,87.559,17000000.0
2007-10-31 00:01:00,87.549,87.558,87.549,87.551,12800000.0
2007-10-31 00:02:00,87.555,87.579,87.539,87.579,11200000.0
2007-10-31 00:03:00,87.599,87.599,87.593,87.595,11200000.0
2007-10-31 00:04:00,87.591,87.612,87.591,87.612,11200000.0
2007-10-31 00:05:00,87.613,87.621,87.594,87.616,8000000.0
2007-10-31 00:06:00,87.62,87.625,87.613,87.613,10600000.0
2007-10-31 00:07:00,87.597,87.6,87.592,87.6,8000000.0
2007-10-31 00:08:00,87.583,87.591,87.579,87.583,13200000.0
2007-10-31 00:09:00,87.593,87.61,87.586,87.61,6800000.0
2007-10-31 00:10:00,87.605,87.607,87.59,87.607,12800000.0
2007-10-31 00:11:00,87.607,87.612,87.6,87.608,11200000.0
2007-10-31 00:12:00,87.588,87.597,87.581,87.581,12800000.0
2007-10-31 00:13:00,87.59,87.606,87.59,87.605,11200000.0
2007-10-31 00:14:00,87.603,87.603,87.583,87.583,13800000.0
2007-10-31 00:15:00,87.586,87.59,87.585,87.59,8000000.0
2007-10-31 00:16:00,87.572,87.586,87.572,87.579,13800000.0
2007-10-31 00:17:00,87.598,87.614,87.598,87.614,8000000.0
2007-10-31 00:18:00,87.586,87.615,87.586,87.609,13200000.0
2007-10-31 00:19:00,87.6,87.612,87.6,87.612,12800000.0
2007-10-31 00:20:00,87.594,87.601,87.594,87.6,18000000.0
2007-10-31 00:21:00,87.614,87.628,87.614,87.621,8000000.0
2007-10-31 00:22:00,87.613,87.63,87.611,87.613,17600000.0
2007-10-31 00:23:00,87.631,87.632,87.615,87.618,12800000.0
2007-10-31 00:24:00,87.626,87.628,87.612,87.624,14400000.0
2007-10-31 00:25:00,87.621,87.621,87.612,87.614,11200000.0
2007-10-31 00:26:00,87.624,87.656,87.624,87.656,12800000.0
2007-10-31 00:27:00,87.652,87.673,87.643,87.673,11200000.0
2007-10-31 00:28:00,87.656,87.679,87.656,87.679,32000000.0
2007-10-31 00:29:00,87.689,87.707,87.689,87.707,12800000.0
2007-10-31 00:30:00,87.714,87.749,87.714,87.729,11200000.0
2007-10-31 00:31:00,87.668,87.668,87.645,87.656,12200000.0
2007-10-31 00:32:00,87.63,87.64,87.624,87.64,12800000.0
2007-10-31 00:33:00,87.65,87.659,87.648,87.651,12800000.0
2007-10-31 00:34:00,87.667,87.685,87.667,87.685,19200000.0
2007-10-31 00:35:00,87.684,87.693,87.684,87.692,12800000.0
2007-10-31 00:36:00,87.691,87.704,87.686,87.686,17600000.0
2007-10-31 00:37:00,87.685,87.734,87.685,87.734,12800000.0
2007-10-31 00:38:00,87.741,87.744,87.723,87.743,11200000.0
2007-10-31 00:39:00,87.754,87.756,87.73,87.735,17600000.0
2007-10-31 00:40:00,87.725,87.725,87.683,87.689,16000000.0
2007-10-31 00:41:00,87.696,87.708,87.696,87.708,9600000.0
2007-10-31 00:42:00,87.705,87.728,87.694,87.697,12800000.0
2007-10-31 00:43:00,87.677,87.687,87.675,87.685,15800000.0
2007-10-31 00:44:00,87.693,87.701,87.679,87.695,17600000.0
2007-10-31 00:45:00,87.695,87.698,87.686,87.686,12200000.0
2007-10-31 00:46:00,87.685,87.687,87.681,87.682,14400000.0
2007-10-31 00:47:00,87.688,87.693,87.684,87.688,12800000.0
2007-10-31 00:48:00,87.694,87.71,87.694,87.698,12800000.0
2007-10-31 00:49:00,87.709,87.715,87.703,87.703,11200000.0
2007-10-31 00:50:00,87.716,87.716,87.706,87.706,11200000.0
2007-10-31 00:51:00,87.709,87.714,87.691,87.714,11200000.0
2007-10-31 00:52:00,87.7,87.7,87.688,87.688,11200000.0
2007-10-31 00:53:00,87.701,87.729,87.701,87.729,11200000.0
2007-10-31 00:54:00,87.759,87.782,87.759,87.782,17600000.0
2007-10-31 00:55:00,87.787,87.787,87.771,87.771,12800000.0
2007-10-31 00:56:00,87.767,87.767,87.758,87.761,12800000.0
2007-10-31 00:57:00,87.754,87.755,87.747,87.749,12800000.0
2007-10-31 00:58:00,87.745,87.748,87.718,87.718,12800000.0
2007-10-31 00:59:00,87.695,87.695,87.681,87.69,11200000.0
2007-10-31 01:00:00,87.699,87.729,87.699,87.729,16000000.0
2007-10-31 01:01:00,87.716,87.716,87.709,87.709,9600000.0
2007-10-31 01:02:00,87.711,87.718,87.711,87.714,11200000.0
2007-10-31 01:03:00,87.707,87.715,87.704,87.704,10600000.0
2007-10-31 01:04:00,87.705,87.708,87.699,87.699,12800000.0
2007-10-31 01:05:00,87.686,87.686,87.644,87.66,11200000.0
2007-10-31 01:06:00,87.662,87.667,87.603,87.664,12200000.0
2007-10-31 01:07:00,87.661,87.669,87.658,87.669,9600000.0
2007-10-31 01:08:00,87.686,87.726,87.686,87.721,16000000.0
2007-10-31 01:09:00,87.72,87.72,87.702,87.713,17600000.0
2007-10-31 01:10:00,87.719,87.719,87.704,87.711,16000000.0
2007-10-31 01:11:00,87.71,87.71,87.692,87.692,11200000.0
2007-10-31 01:12:00,87.711,87.722,87.711,87.711,16400000.0
2007-10-31 01:13:00,87.714,87.714,87.703,87.703,8000000.0
2007-10-31 01:14:00,87.71,87.717,87.709,87.709,16000000.0
2007-10-31 01:15:00,87.84,87.85,87.83,87.84,25600000.0
2007-10-31 01:16:00,87.706,87.706,87.698,87.698,25600000.0
2007-10-31 01:17:00,87.707,87.709,87.691,87.709,11600000.0
2007-10-31 01:18:00,87.732,87.743,87.728,87.74,12800000.0
2007-10-31 01:19:00,87.725,87.745,87.725,87.744,9600000.0
2007-10-31 01:20:00,87.747,87.762,87.747,87.756,11200000.0
2007-10-31 01:21:00,87.758,87.769,87.747,87.769,12800000.0
2007-10-31 01:22:00,87.76,87.777,87.76,87.777,12800000.0
2007-10-31 01:23:00,87.78,87.789,87.779,87.787,11200000.0
2007-10-31 01:24:00,87.789,87.792,87.779,87.787,12800000.0
2007-10-31 01:25:00,87.808,87.827,87.808,87.821,12800000.0
2007-10-31 01:26:00,87.829,87.833,87.817,87.817,11200000.0
2007-10-31 01:27:00,87.804,87.812,87.797,87.797,12800000.0
2007-10-31 01:28:00,87.798,87.798,87.786,87.792,14400000.0
2007-10-31 01:29:00,87.793,87.797,87.784,87.79,8400000.0
2007-10-31 01:30:00,87.792,87.798,87.789,87.789,11200000.0
2007-10-31 01:31:00,87.788,87.793,87.785,87.788,11200000.0
2007-10-31 01:32:00,87.789,87.794,87.789,87.794,12800000.0
2007-10-31 01:33:00,87.795,87.817,87.795,87.817,10000000.0
2007-10-31 01:34:00,87.815,87.824,87.815,87.82,24000000.0
2007-10-31 01:35:00,87.814,87.816,87.806,87.807,9600000.0
2007-10-31 01:36:00,87.802,87.802,87.766,87.766,11200000.0
2007-10-31 01:37:00,87.768,87.768,87.739,87.749,14400000.0
2007-10-31 01:38:00,87.764,87.764,87.733,87.758,17000000.0
2007-10-31 01:39:00,87.746,87.751,87.742,87.749,8000000.0
2007-10-31 01:40:00,87.768,87.787,87.768,87.787,11200000.0
2007-10-31 01:41:00,87.784,87.784,87.772,87.772,9600000.0
2007-10-31 01:42:00,87.766,87.784,87.766,87.784,11200000.0
2007-10-31 01:43:00,87.789,87.789,87.781,87.787,10600000.0
2007-10-31 01:44:00,87.785,87.785,87.771,87.784,12800000.0
2007-10-31 01:45:00,87.792,87.818,87.792,87.817,16400000.0
2007-10-31 01:46:00,87.82,87.838,87.82,87.828,16000000.0
2007-10-31 01:47:00,87.825,87.83,87.824,87.824,14400000.0
2007-10-31 01:48:00,87.824,87.847,87.824,87.84,12200000.0
2007-10-31 01:49:00,87.847,87.865,87.847,87.864,8000000.0
2007-10-31 01:50:00,87.872,87.892,87.872,87.888,14400000.0
2007-10-31 01:51:00,87.885,87.894,87.883,87.884,11200000.0
2007-10-31 01:52:00,87.887,87.892,87.886,87.886,20800000.0
2007-10-31 01:53:00,87.878,87.878,87.863,87.868,14400000.0
2007-10-31 01:54:00,87.877,87.886,87.871,87.873,12800000.0
2007-10-31 01:55:00,87.886,87.886,87.874,87.874,12800000.0
2007-10-31 01:56:00,87.873,87.878,87.87,87.87,12800000.0
2007-10-31 01:57:00,87.859,87.859,87.825,87.832,11200000.0
2007-10-31 01:58:00,87.856,87.856,87.85,87.85,11200000.0
2007-10-31 01:59:00,87.863,87.864,87.85,87.864,12800000.0
2007-10-31 02:00:00,87.881,87.897,87.881,87.897,12800000.0
2007-10-31 02:01:00,87.912,87.921,87.907,87.921,17600000.0
2007-10-31 02:02:00,87.924,87.924,87.915,87.915,12800000.0
2007-10-31 02:03:00,87.896,87.901,87.889,87.892,16000000.0
2007-10-31 02:04:00,87.886,87.894,87.883,87.884,17600000.0
2007-10-31 02:05:00,87.905,87.906,87.894,87.894,12800000.0
2007-10-31 02:06:00,87.899,87.906,87.899,87.901,12800000.0
2007-10-31 02:07:00,87.899,87.9,87.892,87.892,12800000.0
2007-10-31 02:08:00,87.906,87.906,87.893,87.899,8000000.0
2007-10-31 02:09:00,87.9,87.9,87.882,87.897,16000000.0
2007-10-31 02:10:00,87.904,87.905,87.893,87.898,11200000.0
2007-10-31 02:11:00,87.881,87.891,87.862,87.891,12800000.0
2007-10-31 02:12:00,87.909,87.909,87.88,87.88,11200000.0
2007-10-31 02:13:00,87.877,87.877,87.858,87.858,11200000.0
2007-10-31 02:14:00,87.857,87.857,87.831,87.831,11200000.0
2007-10-31 02:15:00,87.833,87.837,87.821,87.824,11200000.0
2007-10-31 02:16:00,87.848,87.876,87.799,87.876,9600000.0
2007-10-31 02:17:00,87.875,87.877,87.862,87.877,11200000.0
2007-10-31 02:18:00,87.88,87.88,87.87,87.87,8000000.0
2007-10-31 02:19:00,87.875,87.88,87.871,87.878,12800000.0
2007-10-31 02:20:00,87.87,87.87,87.849,87.849,8000000.0
2007-10-31 02:21:00,87.845,87.865,87.845,87.865,18000000.0
2007-10-31 02:22:00,87.858,87.858,87.841,87.845,14800000.0
2007-10-31 02:23:00,87.83,87.834,87.818,87.829,13200000.0
2007-10-31 02:24:00,87.823,87.836,87.739,87.835,11200000.0
2007-10-31 02:25:00,87.825,87.843,87.825,87.825,17600000.0
2007-10-31 02:26:00,87.827,87.854,87.823,87.854,9600000.0
2007-10-31 02:27:00,87.849,87.854,87.842,87.854,11200000.0
2007-10-31 02:28:00,87.849,87.858,87.848,87.858,8400000.0
2007-10-31 02:29:00,87.848,87.848,87.825,87.825,11200000.0
2007-10-31 02:30:00,87.801,87.828,87.801,87.828,11200000.0
2007-10-31 02:31:00,87.836,87.846,87.816,87.82,17600000.0
2007-10-31 02:32:00,87.811,87.847,87.811,87.847,11200000.0
2007-10-31 02:33:00,87.845,87.854,87.839,87.854,11600000.0
2007-10-31 02:34:00,87.858,87.886,87.858,87.886,14400000.0
2007-10-31 02:35:00,87.897,87.898,87.891,87.898,12800000.0
2007-10-31 02:36:00,87.908,87.908,87.892,87.892,12800000.0
2007-10-31 02:37:00,87.873,87.873,87.856,87.856,12800000.0
2007-10-31 02:38:00,87.881,87.881,87.871,87.871,12800000.0
2007-10-31 02:39:00,87.884,87.892,87.868,87.868,16000000.0
2007-10-31 02:40:00,87.856,87.861,87.838,87.858,12800000.0
2007-10-31 02:41:00,87.854,87.854,87.84,87.853,11200000.0
2007-10-31 02:42:00,87.853,87.86,87.852,87.853,9600000.0
2007-10-31 02:43:00,87.84,87.848,87.836,87.847,11200000.0
2007-10-31 02:44:00,87.84,87.853,87.84,87.843,9600000.0
2007-10-31 02:45:00,87.843,87.849,87.842,87.849,8000000.0
2007-10-31 02:46:00,87.847,87.857,87.847,87.857,8400000.0
2007-10-31 02:47:00,87.844,87.844,87.825,87.825,12800000.0
2007-10-31 02:48:00,87.821,87.846,87.816,87.846,8000000.0
2007-10-31 02:49:00,87.849,87.849,87.838,87.839,17600000.0
2007-10-31 02:50:00,87.842,87.843,87.824,87.824,11200000.0
2007-10-31 02:51:00,87.814,87.814,87.796,87.814,10600000.0
2007-10-31 02:52:00,87.82,87.831,87.809,87.817,11200000.0
2007-10-31 02:53:00,87.812,87.812,87.797,87.8,11200000.0
2007-10-31 02:54:00,87.704,87.797,87.704,87.797,11200000.0
2007-10-31 02:55:00,87.794,87.808,87.794,87.795,11200000.0
2007-10-31 02:56:00,87.797,87.797,87.773,87.773,8000000.0
2007-10-31 02:57:00,87.777,87.789,87.771,87.778,11200000.0
2007-10-31 02:58:00,87.759,87.763,87.741,87.76,8000000.0
2007-10-31 02:59:00,87.751,87.755,87.747,87.755,9600000.0
2007-10-31 03:00:00,87.77,87.788,87.701,87.701,11200000.0
2007-10-31 03:01:00,87.78,87.781,87.77,87.771,10600000.0
2007-10-31 03:02:00,87.767,87.767,87.756,87.759,16000000.0
2007-10-31 03:03:00,87.758,87.771,87.756,87.771,14800000.0
2007-10-31 03:04:00,87.782,87.791,87.763,87.763,11200000.0
2007-10-31 03:05:00,87.734,87.734,87.721,87.734,16000000.0
2007-10-31 03:06:00,87.711,87.711,87.689,87.694,9600000.0
2007-10-31 03:07:00,87.682,87.684,87.662,87.662,14400000.0
2007-10-31 03:08:00,87.682,87.683,87.662,87.667,10600000.0
2007-10-31 03:09:00,87.671,87.681,87.666,87.681,11200000.0
2007-10-31 03:10:00,87.675,87.675,87.67,87.671,8000000.0
2007-10-31 03:11:00,87.678,87.698,87.678,87.692,11200000.0
2007-10-31 03:12:00,87.675,87.696,87.675,87.695,9600000.0
2007-10-31 03:13:00,87.695,87.695,87.638,87.638,16000000.0
2007-10-31 03:14:00,87.646,87.654,87.64,87.654,11200000.0
2007-10-31 03:15:00,87.665,87.665,87.656,87.656,17600000.0
2007-10-31 03:16:00,87.653,87.653,87.629,87.629,14400000.0
2007-10-31 03:17:00,87.63,87.642,87.621,87.635,11200000.0
2007-10-31 03:18:00,87.62,87.621,87.609,87.621,12800000.0
2007-10-31 03:19:00,87.633,87.646,87.633,87.645,12800000.0
2007-10-31 03:20:00,87.643,87.654,87.643,87.648,12800000.0
2007-10-31 03:21:00,87.661,87.671,87.661,87.667,14400000.0
2007-10-31 03:22:00,87.64,87.64,87.615,87.615,11200000.0
2007-10-31 03:23:00,87.614,87.628,87.614,87.619,12800000.0
2007-10-31 03:24:00,87.62,87.62,87.602,87.611,9600000.0
2007-10-31 03:25:00,87.611,87.615,87.604,87.611,17600000.0
2007-10-31 03:26:00,87.612,87.612,87.597,87.597,16000000.0
2007-10-31 03:27:00,87.609,87.611,87.598,87.607,14800000.0
2007-10-31 03:28:00,87.616,87.62,87.616,87.618,11200000.0
2007-10-31 03:29:00,87.617,87.633,87.613,87.633,12800000.0
2007-10-31 03:30:00,87.646,87.667,87.588,87.667,9600000.0
2007-10-31 03:31:00,87.656,87.665,87.655,87.665,12800000.0
2007-10-31 03:32:00,87.686,87.699,87.686,87.694,8000000.0
2007-10-31 03:33:00,87.698,87.698,87.687,87.687,11200000.0
2007-10-31 03:34:00,87.684,87.687,87.677,87.682,9600000.0
2007-10-31 03:35:00,87.677,87.682,87.672,87.68,17600000.0
2007-10-31 03:36:00,87.693,87.693,87.681,87.681,11200000.0
2007-10-31 03:37:00,87.679,87.687,87.674,87.678,17600000.0
2007-10-31 03:38:00,87.682,87.682,87.671,87.671,9600000.0
2007-10-31 03:39:00,87.641,87.647,87.58,87.634,14400000.0
2007-10-31 03:40:00,87.643,87.643,87.636,87.638,12800000.0
2007-10-31 03:41:00,87.645,87.645,87.631,87.631,11200000.0
2007-10-31 03:42:00,87.633,87.65,87.633,87.645,12800000.0
2007-10-31 03:43:00,87.649,87.649,87.627,87.646,11200000.0
2007-10-31 03:44:00,87.653,87.669,87.653,87.669,8000000.0
2007-10-31 03:45:00,87.675,87.686,87.674,87.685,11200000.0
2007-10-31 03:46:00,87.696,87.702,87.696,87.701,11200000.0
2007-10-31 03:47:00,87.709,87.711,87.696,87.696,11200000.0
2007-10-31 03:48:00,87.699,87.708,87.699,87.708,4800000.0
2007-10-31 03:49:00,87.723,87.723,87.708,87.716,12800000.0
2007-10-31 03:50:00,87.713,87.722,87.713,87.722,11200000.0
2007-10-31 03:51:00,87.721,87.725,87.706,87.708,12800000.0
2007-10-31 03:52:00,87.719,87.719,87.707,87.712,8000000.0
2007-10-31 03:53:00,87.705,87.709,87.685,87.69,11200000.0
2007-10-31 03:54:00,87.695,87.696,87.685,87.696,14400000.0
2007-10-31 03:55:00,87.696,87.711,87.696,87.711,14400000.0
2007-10-31 03:56:00,87.716,87.723,87.715,87.715,12800000.0
2007-10-31 03:57:00,87.716,87.726,87.715,87.725,12800000.0
2007-10-31 03:58:00,87.723,87.723,87.718,87.718,8000000.0
2007-10-31 03:59:00,87.715,87.715,87.7,87.705,12800000.0
2007-10-31 04:00:00,87.688,87.714,87.688,87.702,14400000.0
2007-10-31 04:01:00,87.726,87.782,87.726,87.782,11200000.0
2007-10-31 04:02:00,87.789,87.819,87.789,87.819,12800000.0
2007-10-31 04:03:00,87.826,87.826,87.806,87.806,12800000.0
2007-10-31 04:04:00,87.799,87.799,87.772,87.78,12800000.0
2007-10-31 04:05:00,87.806,87.807,87.798,87.798,11600000.0
2007-10-31 04:06:00,87.79,87.79,87.776,87.788,14400000.0
2007-10-31 04:07:00,87.799,87.807,87.787,87.787,14400000.0
2007-10-31 04:08:00,87.789,87.789,87.77,87.77,11200000.0
2007-10-31 04:09:00,87.762,87.762,87.751,87.752,11200000.0
2007-10-31 04:10:00,87.746,87.746,87.732,87.733,14400000.0
2007-10-31 04:11:00,87.711,87.724,87.711,87.719,12800000.0
2007-10-31 04:12:00,87.719,87.724,87.703,87.724,11200000.0
2007-10-31 04:13:00,87.722,87.722,87.712,87.717,11200000.0
2007-10-31 04:14:00,87.717,87.723,87.714,87.714,12800000.0
2007-10-31 04:15:00,87.727,87.774,87.727,87.774,12800000.0
2007-10-31 04:16:00,87.798,87.801,87.798,87.8,11200000.0
2007-10-31 04:17:00,87.829,87.837,87.826,87.837,14400000.0
2007-10-31 04:18:00,87.863,87.871,87.858,87.867,12800000.0
2007-10-31 04:19:00,87.865,87.873,87.846,87.863,12800000.0
2007-10-31 04:20:00,87.832,87.832,87.74,87.807,11200000.0
2007-10-31 04:21:00,87.815,87.823,87.815,87.819,11200000.0
2007-10-31 04:22:00,87.828,87.852,87.828,87.841,16000000.0
2007-10-31 04:23:00,87.831,87.831,87.817,87.825,12800000.0
2007-10-31 04:24:00,87.833,87.833,87.822,87.823,12800000.0
2007-10-31 04:25:00,87.831,87.831,87.818,87.829,14400000.0
2007-10-31 04:26:00,87.828,87.861,87.828,87.861,14400000.0
2007-10-31 04:27:00,87.871,87.877,87.867,87.877,10000000.0
2007-10-31 04:28:00,87.877,87.877,87.853,87.859,11200000.0
2007-10-31 04:29:00,87.846,87.846,87.835,87.836,12800000.0
2007-10-31 04:30:00,87.828,87.837,87.828,87.834,11200000.0
2007-10-31 04:31:00,87.841,87.841,87.811,87.814,12800000.0
2007-10-31 04:32:00,87.81,87.816,87.802,87.816,16000000.0
2007-10-31 04:33:00,87.825,87.825,87.795,87.799,16000000.0
2007-10-31 04:34:00,87.798,87.805,87.711,87.796,11200000.0
2007-10-31 04:35:00,87.798,87.798,87.789,87.789,12800000.0
2007-10-31 04:36:00,87.79,87.79,87.782,87.782,12800000.0
2007-10-31 04:37:00,87.796,87.806,87.796,87.801,12200000.0
2007-10-31 04:38:00,87.805,87.809,87.801,87.809,9000000.0
2007-10-31 04:39:00,87.816,87.827,87.804,87.825,12800000.0
2007-10-31 04:40:00,87.796,87.817,87.796,87.817,11200000.0
2007-10-31 04:41:00,87.819,87.821,87.805,87.82,11200000.0
2007-10-31 04:42:00,87.822,87.823,87.818,87.823,10600000.0
2007-10-31 04:43:00,87.831,87.833,87.826,87.827,12800000.0
2007-10-31 04:44:00,87.827,87.831,87.825,87.827,9600000.0
2007-10-31 04:45:00,87.828,87.829,87.819,87.829,17600000.0
2007-10-31 04:46:00,87.833,87.843,87.832,87.832,14800000.0
2007-10-31 04:47:00,87.828,87.841,87.826,87.836,14400000.0
2007-10-31 04:48:00,87.848,87.868,87.848,87.868,12800000.0
2007-10-31 04:49:00,87.842,87.86,87.842,87.86,11200000.0
2007-10-31 04:50:00,87.857,87.87,87.857,87.868,11200000.0
2007-10-31 04:51:00,87.855,87.867,87.855,87.867,11200000.0
2007-10-31 04:52:00,87.869,87.884,87.869,87.881,11200000.0
2007-10-31 04:53:00,87.872,87.881,87.872,87.874,17600000.0
2007-10-31 04:54:00,87.872,87.872,87.857,87.857,9600000.0
2007-10-31 04:55:00,87.87,87.87,87.856,87.858,11200000.0
2007-10-31 04:56:00,87.842,87.844,87.825,87.844,17600000.0
2007-10-31 04:57:00,87.834,87.849,87.823,87.849,12800000.0
2007-10-31 04:58:00,87.849,87.849,87.835,87.842,12800000.0
2007-10-31 04:59:00,87.844,87.844,87.83,87.83,12800000.0
2007-10-31 05:00:00,87.818,87.836,87.818,87.827,11200000.0
2007-10-31 05:01:00,87.829,87.837,87.827,87.834,13800000.0
2007-10-31 05:02:00,87.833,87.833,87.817,87.817,8000000.0
2007-10-31 05:03:00,87.818,87.83,87.817,87.824,12800000.0
2007-10-31 05:04:00,87.829,87.829,87.813,87.819,8000000.0
2007-10-31 05:05:00,87.82,87.828,87.82,87.82,11200000.0
2007-10-31 05:06:00,87.818,87.827,87.818,87.82,11200000.0
2007-10-31 05:07:00,87.836,87.836,87.815,87.82,14400000.0
2007-10-31 05:08:00,87.839,87.843,87.833,87.839,8000000.0
2007-10-31 05:09:00,87.827,87.835,87.827,87.83,17600000.0
2007-10-31 05:10:00,87.844,87.844,87.832,87.833,9600000.0
2007-10-31 05:11:00,87.833,87.845,87.825,87.829,12800000.0
2007-10-31 05:12:00,87.826,87.845,87.826,87.84,12800000.0
2007-10-31 05:13:00,87.83,87.83,87.818,87.818,12800000.0
2007-10-31 05:14:00,87.82,87.84,87.82,87.84,14400000.0
2007-10-31 05:15:00,87.833,87.841,87.817,87.83,15400000.0
2007-10-31 05:16:00,87.82,87.829,87.768,87.823,9600000.0
2007-10-31 05:17:00,87.826,87.833,87.826,87.833,11200000.0
2007-10-31 05:18:00,87.796,87.823,87.796,87.823,8000000.0
2007-10-31 05:19:00,87.828,87.838,87.828,87.831,16400000.0
2007-10-31 05:20:00,87.804,87.832,87.804,87.827,11200000.0
2007-10-31 05:21:00,87.842,87.859,87.841,87.859,13200000.0
2007-10-31 05:22:00,87.844,87.844,87.828,87.828,12800000.0
2007-10-31 05:23:00,87.839,87.845,87.838,87.838,12800000.0
2007-10-31 05:24:00,87.844,87.845,87.839,87.841,12800000.0
2007-10-31 05:25:00,87.833,87.839,87.824,87.839,12800000.0
2007-10-31 05:26:00,87.843,87.844,87.836,87.839,12800000.0
2007-10-31 05:27:00,87.832,87.841,87.83,87.84,12800000.0
2007-10-31 05:28:00,87.841,87.858,87.839,87.858,11200000.0
2007-10-31 05:29:00,87.848,87.852,87.84,87.851,12800000.0
2007-10-31 05:30:00,87.856,87.87,87.854,87.867,8000000.0
2007-10-31 05:31:00,87.874,87.899,87.874,87.899,18000000.0
2007-10-31 05:32:00,87.881,87.886,87.875,87.875,12800000.0
2007-10-31 05:33:00,87.868,87.868,87.86,87.863,11200000.0
2007-10-31 05:34:00,87.858,87.881,87.858,87.881,12800000.0
2007-10-31 05:35:00,87.874,87.883,87.87,87.87,12800000.0
2007-10-31 05:36:00,87.867,87.877,87.864,87.877,12800000.0
2007-10-31 05:37:00,87.887,87.89,87.884,87.884,11200000.0
2007-10-31 05:38:00,87.889,87.889,87.875,87.881,16000000.0
2007-10-31 05:39:00,87.882,87.9,87.879,87.9,11200000.0
2007-10-31 05:40:00,87.907,87.922,87.907,87.92,14400000.0
2007-10-31 05:41:00,87.923,87.93,87.918,87.93,12800000.0
2007-10-31 05:42:00,87.916,87.918,87.909,87.91,11200000.0
2007-10-31 05:43:00,87.889,87.889,87.868,87.875,12800000.0
2007-10-31 05:44:00,87.882,87.883,87.863,87.863,11200000.0
2007-10-31 05:45:00,87.846,87.865,87.846,87.865,16000000.0
2007-10-31 05:46:00,87.872,87.879,87.87,87.879,9600000.0
2007-10-31 05:47:00,87.872,87.896,87.872,87.889,11200000.0
2007-10-31 05:48:00,87.886,87.888,87.884,87.888,8000000.0
2007-10-31 05:49:00,87.879,87.887,87.879,87.886,17600000.0
2007-10-31 05:50:00,87.884,87.889,87.865,87.865,11600000.0
2007-10-31 05:51:00,87.868,87.873,87.854,87.873,11200000.0
2007-10-31 05:52:00,87.879,87.904,87.873,87.904,12800000.0
2007-10-31 05:53:00,87.915,87.918,87.893,87.893,17600000.0
2007-10-31 05:54:00,87.886,87.901,87.886,87.901,11200000.0
2007-10-31 05:55:00,87.844,87.906,87.844,87.889,11200000.0
2007-10-31 05:56:00,87.872,87.89,87.872,87.89,12800000.0
2007-10-31 05:57:00,87.883,87.889,87.881,87.889,12800000.0
2007-10-31 05:58:00,87.789,87.881,87.789,87.864,12800000.0
2007-10-31 05:59:00,87.859,87.859,87.839,87.854,12800000.0
2007-10-31 06:00:00,87.865,87.873,87.864,87.873,8000000.0
2007-10-31 06:01:00,87.884,87.884,87.859,87.877,11200000.0
2007-10-31 06:02:00,87.866,87.872,87.861,87.861,8000000.0
2007-10-31 06:03:00,87.868,87.876,87.868,87.868,12800000.0
2007-10-31 06:04:00,87.868,87.902,87.868,87.902,16000000.0
2007-10-31 06:05:00,87.918,87.956,87.918,87.944,14400000.0
2007-10-31 06:06:00,87.933,87.938,87.922,87.922,17600000.0
2007-10-31 06:07:00,87.927,87.932,87.927,87.927,11600000.0
2007-10-31 06:08:00,87.919,87.929,87.919,87.92,11200000.0
2007-10-31 06:09:00,87.912,87.912,87.898,87.899,11200000.0
2007-10-31 06:10:00,87.894,87.906,87.809,87.903,11200000.0
2007-10-31 06:11:00,87.888,87.905,87.888,87.905,17600000.0
2007-10-31 06:12:00,87.9,87.905,87.9,87.905,8000000.0
2007-10-31 06:13:00,87.887,87.887,87.848,87.848,12800000.0
2007-10-31 06:14:00,87.849,87.855,87.832,87.855,12800000.0
2007-10-31 06:15:00,87.853,87.853,87.848,87.852,8000000.0
2007-10-31 06:16:00,87.84,87.854,87.835,87.848,17600000.0
2007-10-31 06:17:00,87.864,87.864,87.851,87.851,9600000.0
2007-10-31 06:18:00,87.851,87.867,87.851,87.862,11200000.0
2007-10-31 06:19:00,87.855,87.862,87.855,87.861,12200000.0
2007-10-31 06:20:00,87.87,87.87,87.831,87.831,16000000.0
2007-10-31 06:21:00,87.828,87.831,87.824,87.824,13200000.0
2007-10-31 06:22:00,87.825,87.838,87.824,87.838,12800000.0
2007-10-31 06:23:00,87.843,87.843,87.833,87.838,17600000.0
2007-10-31 06:24:00,87.837,87.837,87.821,87.828,11200000.0
2007-10-31 06:25:00,87.826,87.826,87.814,87.825,11200000.0
2007-10-31 06:26:00,87.836,87.847,87.829,87.847,11200000.0
2007-10-31 06:27:00,87.842,87.847,87.84,87.844,11200000.0
2007-10-31 06:28:00,87.847,87.857,87.847,87.857,8000000.0
2007-10-31 06:29:00,87.852,87.861,87.846,87.861,11200000.0
2007-10-31 06:30:00,87.856,87.856,87.847,87.854,11200000.0
2007-10-31 06:31:00,87.858,87.86,87.852,87.853,12800000.0
2007-10-31 06:32:00,87.831,87.853,87.828,87.842,12800000.0
2007-10-31 06:33:00,87.857,87.86,87.842,87.848,17600000.0
2007-10-31 06:34:00,87.817,87.84,87.817,87.84,3200000.0
2007-10-31 06:35:00,87.82,87.82,87.808,87.809,12800000.0
2007-10-31 06:36:00,87.801,87.801,87.779,87.786,14400000.0
2007-10-31 06:37:00,87.792,87.792,87.781,87.784,8000000.0
2007-10-31 06:38:00,87.773,87.782,87.772,87.773,16000000.0
2007-10-31 06:39:00,87.771,87.771,87.741,87.741,12800000.0
2007-10-31 06:40:00,87.75,87.765,87.75,87.759,12800000.0
2007-10-31 06:41:00,87.752,87.752,87.736,87.745,12800000.0
2007-10-31 06:42:00,87.749,87.759,87.748,87.755,12800000.0
2007-10-31 06:43:00,87.753,87.764,87.746,87.762,12800000.0
2007-10-31 06:44:00,87.761,87.774,87.753,87.774,17600000.0
2007-10-31 06:45:00,87.783,87.796,87.775,87.796,17600000.0
2007-10-31 06:46:00,87.799,87.799,87.793,87.796,12800000.0
2007-10-31 06:47:00,87.795,87.795,87.782,87.793,12800000.0
2007-10-31 06:48:00,87.795,87.809,87.795,87.802,8000000.0
2007-10-31 06:49:00,87.806,87.816,87.79,87.804,13200000.0
2007-10-31 06:50:00,87.807,87.829,87.803,87.829,14400000.0
2007-10-31 06:51:00,87.827,87.827,87.784,87.784,12800000.0
2007-10-31 06:52:00,87.774,87.777,87.771,87.773,12800000.0
2007-10-31 06:53:00,87.763,87.763,87.751,87.751,17000000.0
2007-10-31 06:54:00,87.757,87.757,87.747,87.75,14400000.0
2007-10-31 06:55:00,87.749,87.754,87.741,87.753,11200000.0
2007-10-31 06:56:00,87.781,87.783,87.772,87.772,11200000.0
2007-10-31 06:57:00,87.779,87.779,87.756,87.773,14400000.0
2007-10-31 06:58:00,87.754,87.754,87.738,87.738,11200000.0
2007-10-31 06:59:00,87.74,87.749,87.725,87.738,12800000.0
2007-10-31 07:00:00,87.718,87.718,87.702,87.704,16000000.0
2007-10-31 07:01:00,87.703,87.703,87.694,87.697,17600000.0
2007-10-31 07:02:00,87.685,87.694,87.684,87.684,12800000.0
2007-10-31 07:03:00,87.683,87.683,87.668,87.668,12800000.0
2007-10-31 07:04:00,87.675,87.681,87.671,87.673,12800000.0
2007-10-31 07:05:00,87.675,87.697,87.675,87.697,10600000.0
2007-10-31 07:06:00,87.712,87.744,87.712,87.744,12800000.0
2007-10-31 07:07:00,87.732,87.732,87.725,87.726,11200000.0
2007-10-31 07:08:00,87.717,87.724,87.715,87.722,9600000.0
2007-10-31 07:09:00,87.718,87.726,87.71,87.71,12800000.0
2007-10-31 07:10:00,87.706,87.706,87.69,87.696,12200000.0
2007-10-31 07:11:00,87.702,87.702,87.693,87.694,12800000.0
2007-10-31 07:12:00,87.681,87.691,87.623,87.682,11200000.0
2007-10-31 07:13:00,87.684,87.689,87.683,87.684,12800000.0
2007-10-31 07:14:00,87.673,87.69,87.673,87.677,11200000.0
2007-10-31 07:15:00,87.672,87.674,87.666,87.666,11200000.0
2007-10-31 07:16:00,87.666,87.679,87.666,87.679,11200000.0
2007-10-31 07:17:00,87.679,87.679,87.67,87.677,12800000.0
2007-10-31 07:18:00,87.694,87.697,87.694,87.697,8000000.0
2007-10-31 07:19:00,87.695,87.695,87.68,87.684,12800000.0
2007-10-31 07:20:00,87.682,87.692,87.674,87.692,16000000.0
2007-10-31 07:21:00,87.687,87.687,87.674,87.685,12800000.0
2007-10-31 07:22:00,87.684,87.684,87.673,87.684,17000000.0
2007-10-31 07:23:00,87.692,87.697,87.685,87.697,11200000.0
2007-10-31 07:24:00,87.696,87.704,87.693,87.704,14400000.0
2007-10-31 07:25:00,87.708,87.709,87.695,87.705,16000000.0
2007-10-31 07:26:00,87.693,87.694,87.676,87.694,16000000.0
2007-10-31 07:27:00,87.687,87.71,87.687,87.71,16000000.0
2007-10-31 07:28:00,87.685,87.704,87.682,87.704,14400000.0
2007-10-31 07:29:00,87.703,87.703,87.688,87.69,11200000.0
2007-10-31 07:30:00,87.701,87.747,87.701,87.747,11200000.0
2007-10-31 07:31:00,87.752,87.754,87.737,87.754,17600000.0
2007-10-31 07:32:00,87.763,87.765,87.742,87.755,17000000.0
2007-10-31 07:33:00,87.738,87.738,87.721,87.724,11200000.0
2007-10-31 07:34:00,87.749,87.751,87.744,87.748,12800000.0
2007-10-31 07:35:00,87.744,87.772,87.744,87.759,16000000.0
2007-10-31 07:36:00,87.727,87.742,87.722,87.722,11200000.0
2007-10-31 07:37:00,87.746,87.749,87.74,87.743,11200000.0
2007-10-31 07:38:00,87.751,87.774,87.751,87.774,12800000.0
2007-10-31 07:39:00,87.767,87.769,87.753,87.753,11200000.0
2007-10-31 07:40:00,87.751,87.765,87.751,87.765,11200000.0
2007-10-31 07:41:00,87.762,87.78,87.762,87.768,12800000.0
2007-10-31 07:42:00,87.76,87.769,87.751,87.769,12800000.0
2007-10-31 07:43:00,87.794,87.794,87.78,87.78,12800000.0
2007-10-31 07:44:00,87.784,87.788,87.783,87.788,11200000.0
2007-10-31 07:45:00,87.779,87.779,87.764,87.767,11200000.0
2007-10-31 07:46:00,87.76,87.76,87.746,87.746,11200000.0
2007-10-31 07:47:00,87.74,87.749,87.73,87.731,14400000.0
2007-10-31 07:48:00,87.734,87.745,87.734,87.742,14400000.0
2007-10-31 07:49:00,87.729,87.729,87.695,87.695,17600000.0
2007-10-31 07:50:00,87.69,87.691,87.677,87.682,16000000.0
2007-10-31 07:51:00,87.67,87.677,87.652,87.655,12800000.0
2007-10-31 07:52:00,87.639,87.639,87.598,87.599,8000000.0
2007-10-31 07:53:00,87.602,87.614,87.598,87.614,12800000.0
2007-10-31 07:54:00,87.606,87.624,87.606,87.624,12800000.0
2007-10-31 07:55:00,87.633,87.677,87.627,87.677,12800000.0
2007-10-31 07:56:00,87.703,87.703,87.686,87.686,16000000.0
2007-10-31 07:57:00,87.681,87.692,87.681,87.683,11200000.0
2007-10-31 07:58:00,87.68,87.69,87.668,87.69,11200000.0
2007-10-31 07:59:00,87.689,87.7,87.689,87.696,13200000.0
2007-10-31 08:00:00,87.694,87.697,87.672,87.675,14400000.0
2007-10-31 08:01:00,87.687,87.712,87.687,87.705,14400000.0
2007-10-31 08:02:00,87.711,87.717,87.709,87.714,12800000.0
2007-10-31 08:03:00,87.704,87.704,87.685,87.691,11200000.0
2007-10-31 08:04:00,87.71,87.725,87.71,87.715,12600000.0
2007-10-31 08:05:00,87.707,87.708,87.7,87.704,14400000.0
2007-10-31 08:06:00,87.696,87.702,87.689,87.702,12800000.0
2007-10-31 08:07:00,87.707,87.707,87.691,87.698,11200000.0
2007-10-31 08:08:00,87.698,87.7,87.685,87.685,9600000.0
2007-10-31 08:09:00,87.667,87.675,87.654,87.654,12800000.0
2007-10-31 08:10:00,87.612,87.636,87.612,87.63,12800000.0
2007-10-31 08:11:00,87.647,87.651,87.625,87.628,11200000.0
2007-10-31 08:12:00,87.61,87.621,87.609,87.62,16000000.0
2007-10-31 08:13:00,87.628,87.633,87.625,87.625,11200000.0
2007-10-31 08:14:00,87.627,87.627,87.613,87.613,12800000.0
2007-10-31 08:15:00,87.622,87.633,87.615,87.625,15400000.0
2007-10-31 08:16:00,87.642,87.645,87.628,87.645,11200000.0
2007-10-31 08:17:00,87.638,87.646,87.637,87.646,12800000.0
2007-10-31 08:18:00,87.64,87.646,87.635,87.635,17600000.0
2007-10-31 08:19:00,87.641,87.641,87.619,87.623,13800000.0
2007-10-31 08:20:00,87.637,87.64,87.625,87.64,16000000.0
2007-10-31 08:21:00,87.644,87.654,87.635,87.635,17600000.0
2007-10-31 08:22:00,87.641,87.648,87.638,87.648,11200000.0
2007-10-31 08:23:00,87.665,87.666,87.658,87.662,11200000.0
2007-10-31 08:24:00,87.664,87.69,87.664,87.69,17600000.0
2007-10-31 08:25:00,87.685,87.698,87.685,87.697,12800000.0
2007-10-31 08:26:00,87.693,87.699,87.679,87.685,12800000.0
2007-10-31 08:27:00,87.671,87.692,87.667,87.667,13200000.0
2007-10-31 08:28:00,87.66,87.675,87.635,87.675,11200000.0
2007-10-31 08:29:00,87.675,87.675,87.658,87.675,14400000.0
2007-10-31 08:30:00,87.654,87.654,87.641,87.645,10600000.0
2007-10-31 08:31:00,87.645,87.656,87.645,87.65,12800000.0
2007-10-31 08:32:00,87.68,87.71,87.68,87.71,11200000.0
2007-10-31 08:33:00,87.716,87.721,87.709,87.709,11200000.0
2007-10-31 08:34:00,87.724,87.729,87.715,87.723,18000000.0
2007-10-31 08:35:00,87.723,87.742,87.723,87.739,17600000.0
2007-10-31 08:36:00,87.781,87.786,87.773,87.775,18000000.0
2007-10-31 08:37:00,87.776,87.776,87.765,87.767,11200000.0
2007-10-31 08:38:00,87.773,87.773,87.762,87.768,11200000.0
2007-10-31 08:39:00,87.757,87.78,87.757,87.78,16000000.0
2007-10-31 08:40:00,87.791,87.803,87.783,87.803,16000000.0
2007-10-31 08:41:00,87.847,87.848,87.841,87.841,17600000.0
2007-10-31 08:42:00,87.85,87.854,87.842,87.844,12800000.0
2007-10-31 08:43:00,87.839,87.849,87.833,87.849,12800000.0
2007-10-31 08:44:00,87.846,87.853,87.833,87.833,12800000.0
2007-10-31 08:45:00,87.823,87.825,87.805,87.818,16000000.0
2007-10-31 08:46:00,87.798,87.828,87.798,87.828,11200000.0
2007-10-31 08:47:00,87.823,87.823,87.804,87.811,11200000.0
2007-10-31 08:48:00,87.82,87.824,87.82,87.824,12800000.0
2007-10-31 08:49:00,87.835,87.837,87.825,87.826,17600000.0
2007-10-31 08:50:00,87.804,87.825,87.804,87.814,12800000.0
2007-10-31 08:51:00,87.825,87.849,87.824,87.849,17600000.0
2007-10-31 08:52:00,87.846,87.846,87.825,87.829,11200000.0
2007-10-31 08:53:00,87.821,87.821,87.81,87.811,16000000.0
2007-10-31 08:54:00,87.803,87.807,87.797,87.799,13800000.0
2007-10-31 08:55:00,87.807,87.807,87.791,87.791,16000000.0
2007-10-31 08:56:00,87.798,87.798,87.781,87.785,7400000.0
2007-10-31 08:57:00,87.774,87.787,87.774,87.785,11200000.0
2007-10-31 08:58:00,87.774,87.782,87.766,87.766,16000000.0
2007-10-31 08:59:00,87.779,87.787,87.779,87.786,12800000.0
2007-10-31 09:00:00,87.774,87.79,87.774,87.787,17600000.0
2007-10-31 09:01:00,87.781,87.781,87.766,87.78,11200000.0
2007-10-31 09:02:00,87.786,87.801,87.775,87.801,11200000.0
2007-10-31 09:03:00,87.806,87.809,87.785,87.796,16000000.0
2007-10-31 09:04:00,87.798,87.81,87.794,87.794,11200000.0
2007-10-31 09:05:00,87.786,87.809,87.786,87.809,11200000.0
2007-10-31 09:06:00,87.81,87.818,87.795,87.808,12800000.0
2007-10-31 09:07:00,87.811,87.811,87.799,87.799,12800000.0
2007-10-31 09:08:00,87.825,87.831,87.812,87.831,12800000.0
2007-10-31 09:09:00,87.823,87.824,87.806,87.823,17600000.0
2007-10-31 09:10:00,87.841,87.864,87.841,87.864,13200000.0
2007-10-31 09:11:00,87.876,87.876,87.863,87.868,12800000.0
2007-10-31 09:12:00,87.858,87.891,87.858,87.884,12800000.0
2007-10-31 09:13:00,87.881,87.896,87.881,87.896,11200000.0
2007-10-31 09:14:00,87.928,87.937,87.928,87.937,11200000.0
2007-10-31 09:15:00,87.922,87.977,87.922,87.977,11200000.0
2007-10-31 09:16:00,87.983,87.985,87.972,87.979,12800000.0
2007-10-31 09:17:00,87.989,88.031,87.986,88.031,11200000.0
2007-10-31 09:18:00,88.029,88.042,88.029,88.04,14400000.0
2007-10-31 09:19:00,88.033,88.033,88.011,88.011,12800000.0
2007-10-31 09:20:00,88.016,88.017,88.006,88.017,16000000.0
2007-10-31 09:21:00,88.037,88.037,88.013,88.013,11200000.0
2007-10-31 09:22:00,88.0,88.016,87.999,88.011,17600000.0
2007-10-31 09:23:00,87.987,87.993,87.971,87.986,12800000.0
2007-10-31 09:24:00,88.022,88.035,88.014,88.035,12200000.0
2007-10-31 09:25:00,88.037,88.037,88.017,88.017,12800000.0
2007-10-31 09:26:00,88.014,88.024,88.008,88.013,11200000.0
2007-10-31 09:27:00,88.005,88.017,88.005,88.017,10600000.0
2007-10-31 09:28:00,88.02,88.045,88.02,88.045,12800000.0
2007-10-31 09:29:00,88.043,88.043,88.033,88.039,10600000.0
2007-10-31 09:30:00,88.011,88.02,88.007,88.012,12200000.0
2007-10-31 09:31:00,88.02,88.027,88.015,88.016,13200000.0
2007-10-31 09:32:00,88.004,88.018,87.997,88.004,14400000.0
2007-10-31 09:33:00,88.016,88.017,88.006,88.007,12200000.0
2007-10-31 09:34:00,88.011,88.017,88.005,88.005,11600000.0
2007-10-31 09:35:00,87.996,88.01,87.996,88.01,12800000.0
2007-10-31 09:36:00,88.001,88.008,87.994,87.994,16000000.0
2007-10-31 09:37:00,88.004,88.026,87.953,88.025,15400000.0
2007-10-31 09:38:00,88.012,88.015,88.004,88.008,11200000.0
2007-10-31 09:39:00,88.025,88.031,88.025,88.026,12800000.0
2007-10-31 09:40:00,88.026,88.032,88.016,88.031,14400000.0
2007-10-31 09:41:00,88.069,88.076,88.069,88.074,11200000.0
2007-10-31 09:42:00,88.068,88.081,88.067,88.081,16000000.0
2007-10-31 09:43:00,88.072,88.084,88.07,88.076,12800000.0
2007-10-31 09:44:00,88.076,88.086,88.076,88.076,12800000.0
2007-10-31 09:45:00,88.081,88.081,88.068,88.073,12800000.0
2007-10-31 09:46:00,88.1,88.126,88.1,88.126,11200000.0
2007-10-31 09:47:00,88.136,88.148,88.132,88.144,12800000.0
2007-10-31 09:48:00,88.143,88.143,88.082,88.082,11200000.0
2007-10-31 09:49:00,88.071,88.071,88.056,88.061,12800000.0
2007-10-31 09:50:00,88.059,88.081,88.059,88.081,16000000.0
2007-10-31 09:51:00,88.071,88.075,88.06,88.06,15400000.0
2007-10-31 09:52:00,88.058,88.058,88.037,88.039,11200000.0
2007-10-31 09:53:00,88.046,88.05,88.03,88.03,12800000.0
2007-10-31 09:54:00,88.03,88.035,88.03,88.034,11200000.0
2007-10-31 09:55:00,88.045,88.057,88.042,88.042,11200000.0
2007-10-31 09:56:00,88.035,88.035,88.013,88.017,14400000.0
2007-10-31 09:57:00,88.018,88.021,88.01,88.011,17600000.0
2007-10-31 09:58:00,88.012,88.023,87.924,88.023,17600000.0
2007-10-31 09:59:00,88.027,88.074,88.027,88.074,17600000.0
2007-10-31 10:00:00,88.078,88.088,88.062,88.088,11200000.0
2007-10-31 10:01:00,88.075,88.083,88.069,88.069,12800000.0
2007-10-31 10:02:00,88.07,88.075,88.065,88.065,16400000.0
2007-10-31 10:03:00,88.066,88.075,88.056,88.065,11200000.0
2007-10-31 10:04:00,88.059,88.07,87.97,88.07,11200000.0
2007-10-31 10:05:00,88.068,88.075,88.062,88.062,14400000.0
2007-10-31 10:06:00,88.071,88.074,88.066,88.072,16000000.0
2007-10-31 10:07:00,88.059,88.065,88.051,88.065,12800000.0
2007-10-31 10:08:00,88.069,88.098,88.069,88.098,11200000.0
2007-10-31 10:09:00,88.088,88.09,88.071,88.071,12800000.0
2007-10-31 10:10:00,88.062,88.062,88.044,88.049,17600000.0
2007-10-31 10:11:00,88.04,88.041,88.033,88.036,11200000.0
2007-10-31 10:12:00,88.021,88.034,88.021,88.03,12800000.0
2007-10-31 10:13:00,88.039,88.048,88.032,88.032,12800000.0
2007-10-31 10:14:00,88.016,88.021,88.003,88.003,10600000.0
2007-10-31 10:15:00,87.995,87.995,87.977,87.979,12800000.0
2007-10-31 10:16:00,87.985,87.985,87.968,87.968,12200000.0
2007-10-31 10:17:00,87.973,87.982,87.967,87.967,11200000.0
2007-10-31 10:18:00,87.966,87.98,87.953,87.98,11200000.0
2007-10-31 10:19:00,87.943,87.943,87.926,87.93,11200000.0
2007-10-31 10:20:00,87.941,87.944,87.929,87.944,17600000.0
2007-10-31 10:21:00,87.957,87.979,87.957,87.972,16000000.0
2007-10-31 10:22:00,87.98,87.996,87.977,87.995,10600000.0
2007-10-31 10:23:00,88.009,88.014,88.004,88.014,11200000.0
2007-10-31 10:24:00,88.004,88.015,88.004,88.013,12800000.0
2007-10-31 10:25:00,88.022,88.062,88.022,88.062,11200000.0
2007-10-31 10:26:00,88.089,88.124,88.089,88.115,12800000.0
2007-10-31 10:27:00,88.111,88.171,88.111,88.171,11600000.0
2007-10-31 10:28:00,88.14,88.14,88.066,88.066,12800000.0
2007-10-31 10:29:00,88.088,88.1,88.088,88.097,11200000.0
2007-10-31 10:30:00,88.098,88.132,88.097,88.132,12800000.0
2007-10-31 10:31:00,88.147,88.16,88.107,88.16,12800000.0
2007-10-31 10:32:00,88.188,88.188,88.114,88.114,17600000.0
2007-10-31 10:33:00,88.07,88.07,88.039,88.039,11200000.0
2007-10-31 10:34:00,88.035,88.05,88.029,88.05,11200000.0
2007-10-31 10:35:00,88.058,88.065,88.05,88.058,11200000.0
2007-10-31 10:36:00,88.072,88.086,88.072,88.086,11200000.0
2007-10-31 10:37:00,88.089,88.089,88.002,88.076,11200000.0
2007-10-31 10:38:00,88.084,88.117,88.084,88.117,12800000.0
2007-10-31 10:39:00,88.105,88.115,88.105,88.107,11200000.0
2007-10-31 10:40:00,88.123,88.133,88.114,88.119,16000000.0
2007-10-31 10:41:00,88.134,88.156,88.131,88.131,12800000.0
2007-10-31 10:42:00,88.102,88.107,88.096,88.106,11200000.0
2007-10-31 10:43:00,88.101,88.102,88.096,88.098,11200000.0
2007-10-31 10:44:00,88.096,88.119,88.096,88.119,12800000.0
2007-10-31 10:45:00,88.099,88.126,88.099,88.126,12800000.0
2007-10-31 10:46:00,88.118,88.128,88.113,88.128,12800000.0
2007-10-31 10:47:00,88.145,88.195,88.145,88.195,12800000.0
2007-10-31 10:48:00,88.206,88.225,88.206,88.218,12800000.0
2007-10-31 10:49:00,88.205,88.223,88.205,88.223,11200000.0
2007-10-31 10:50:00,88.219,88.219,88.168,88.168,16000000.0
2007-10-31 10:51:00,88.178,88.188,88.174,88.174,18000000.0
2007-10-31 10:52:00,88.171,88.171,88.157,88.169,11200000.0
2007-10-31 10:53:00,88.168,88.168,88.133,88.137,11200000.0
2007-10-31 10:54:00,88.151,88.152,88.14,88.15,17600000.0
2007-10-31 10:55:00,88.151,88.161,88.147,88.152,11200000.0
2007-10-31 10:56:00,88.159,88.166,88.159,88.162,17600000.0
2007-10-31 10:57:00,88.167,88.173,88.164,88.167,16000000.0
2007-10-31 10:58:00,88.154,88.154,88.039,88.118,12800000.0
2007-10-31 10:59:00,88.135,88.135,88.091,88.091,11200000.0
2007-10-31 11:00:00,88.037,88.037,87.998,87.998,12800000.0
2007-10-31 11:01:00,88.012,88.012,87.99,87.993,12800000.0
2007-10-31 11:02:00,87.996,88.006,87.996,87.999,16000000.0
2007-10-31 11:03:00,88.009,88.035,87.992,88.035,12800000.0
2007-10-31 11:04:00,88.048,88.063,88.048,88.054,14400000.0
2007-10-31 11:05:00,88.047,88.047,88.028,88.042,17600000.0
2007-10-31 11:06:00,88.024,88.031,88.021,88.029,17600000.0
2007-10-31 11:07:00,88.042,88.074,88.035,88.074,17600000.0
2007-10-31 11:08:00,88.033,88.094,88.033,88.078,11200000.0
2007-10-31 11:09:00,88.088,88.093,88.077,88.079,17600000.0
2007-10-31 11:10:00,88.082,88.103,88.072,88.103,12800000.0
2007-10-31 11:11:00,88.103,88.103,88.096,88.101,11200000.0
2007-10-31 11:12:00,88.108,88.124,88.108,88.112,17600000.0
2007-10-31 11:13:00,88.12,88.121,88.102,88.115,14400000.0
2007-10-31 11:14:00,88.111,88.144,88.111,88.144,11600000.0
2007-10-31 11:15:00,88.141,88.141,88.12,88.125,11200000.0
2007-10-31 11:16:00,88.127,88.128,88.121,88.124,12800000.0
2007-10-31 11:17:00,88.105,88.118,88.105,88.114,11200000.0
2007-10-31 11:18:00,88.095,88.096,88.086,88.096,12800000.0
2007-10-31 11:19:00,88.104,88.116,88.102,88.113,17600000.0
2007-10-31 11:20:00,88.118,88.118,88.11,88.113,12800000.0
2007-10-31 11:21:00,88.116,88.121,88.093,88.093,14400000.0
2007-10-31 11:22:00,88.086,88.091,88.08,88.091,12800000.0
2007-10-31 11:23:00,88.109,88.109,88.098,88.098,11200000.0
2007-10-31 11:24:00,88.107,88.107,88.067,88.067,12800000.0
2007-10-31 11:25:00,88.041,88.06,88.033,88.054,17600000.0
2007-10-31 11:26:00,88.077,88.108,88.077,88.108,14400000.0
2007-10-31 11:27:00,88.128,88.145,88.125,88.142,11200000.0
2007-10-31 11:28:00,88.164,88.193,88.164,88.193,14400000.0
2007-10-31 11:29:00,88.203,88.205,88.2,88.201,14400000.0
2007-10-31 11:30:00,88.203,88.205,88.181,88.181,14400000.0
2007-10-31 11:31:00,88.175,88.175,88.158,88.159,11200000.0
2007-10-31 11:32:00,88.159,88.173,88.159,88.173,17600000.0
2007-10-31 11:33:00,88.174,88.174,88.139,88.139,12800000.0
2007-10-31 11:34:00,88.156,88.164,88.155,88.155,12200000.0
2007-10-31 11:35:00,88.148,88.166,88.148,88.166,11200000.0
2007-10-31 11:36:00,88.153,88.156,88.152,88.153,12800000.0
2007-10-31 11:37:00,88.15,88.154,88.141,88.141,11200000.0
2007-10-31 11:38:00,88.115,88.115,88.099,88.099,11200000.0
2007-10-31 11:39:00,88.092,88.094,88.078,88.079,11200000.0
2007-10-31 11:40:00,88.068,88.08,88.068,88.08,11200000.0
2007-10-31 11:41:00,88.079,88.084,88.071,88.078,16000000.0
2007-10-31 11:42:00,88.069,88.08,88.059,88.073,17600000.0
2007-10-31 11:43:00,88.08,88.08,88.06,88.071,11200000.0
2007-10-31 11:44:00,88.074,88.092,88.074,88.092,11200000.0
2007-10-31 11:45:00,88.095,88.098,88.091,88.097,14400000.0
2007-10-31 11:46:00,88.087,88.109,88.087,88.109,11200000.0
2007-10-31 11:47:00,88.108,88.13,88.108,88.13,17600000.0
2007-10-31 11:48:00,88.115,88.13,88.114,88.13,11200000.0
2007-10-31 11:49:00,88.136,88.152,88.136,88.144,12800000.0
2007-10-31 11:50:00,88.138,88.146,88.136,88.146,12800000.0
2007-10-31 11:51:00,88.145,88.161,88.145,88.16,11200000.0
2007-10-31 11:52:00,88.176,88.186,88.174,88.178,11200000.0
2007-10-31 11:53:00,88.174,88.179,88.158,88.179,16000000.0
2007-10-31 11:54:00,88.179,88.181,88.168,88.181,14400000.0
2007-10-31 11:55:00,88.182,88.204,88.141,88.204,11200000.0
2007-10-31 11:56:00,88.24,88.246,88.23,88.23,12800000.0
2007-10-31 11:57:00,88.224,88.224,88.207,88.207,17600000.0
2007-10-31 11:58:00,88.213,88.219,88.213,88.217,11200000.0
2007-10-31 11:59:00,88.218,88.218,88.174,88.176,11200000.0
2007-10-31 12:00:00,88.161,88.161,88.148,88.148,11200000.0
2007-10-31 12:01:00,88.147,88.147,88.135,88.14,11200000.0
2007-10-31 12:02:00,88.143,88.148,88.136,88.136,14800000.0
2007-10-31 12:03:00,88.134,88.134,88.119,88.128,11200000.0
2007-10-31 12:04:00,88.131,88.139,88.119,88.139,17600000.0
2007-10-31 12:05:00,88.145,88.145,88.12,88.12,17600000.0
2007-10-31 12:06:00,88.119,88.128,88.119,88.119,12800000.0
2007-10-31 12:07:00,88.131,88.15,88.131,88.148,11200000.0
2007-10-31 12:08:00,88.16,88.172,88.157,88.172,11200000.0
2007-10-31 12:09:00,88.184,88.204,88.184,88.204,13800000.0
2007-10-31 12:10:00,88.205,88.22,88.204,88.214,11200000.0
2007-10-31 12:11:00,88.222,88.224,88.215,88.219,12800000.0
2007-10-31 12:12:00,88.189,88.189,88.173,88.173,11200000.0
2007-10-31 12:13:00,88.172,88.198,88.172,88.195,11200000.0
2007-10-31 12:14:00,88.199,88.199,88.184,88.191,12800000.0
2007-10-31 12:15:00,88.194,88.202,88.192,88.192,12800000.0
2007-10-31 12:16:00,88.167,88.183,88.167,88.168,12800000.0
2007-10-31 12:17:00,88.161,88.167,88.101,88.165,18000000.0
2007-10-31 12:18:00,88.155,88.179,88.155,88.176,16000000.0
2007-10-31 12:19:00,88.172,88.177,88.153,88.177,12800000.0
2007-10-31 12:20:00,88.186,88.193,88.169,88.17,14400000.0
2007-10-31 12:21:00,88.185,88.185,88.167,88.178,16000000.0
2007-10-31 12:22:00,88.183,88.185,88.175,88.175,16000000.0
2007-10-31 12:23:00,88.173,88.185,88.168,88.17,14400000.0
2007-10-31 12:24:00,88.161,88.165,88.15,88.151,12800000.0
2007-10-31 12:25:00,88.157,88.165,88.153,88.165,11200000.0
2007-10-31 12:26:00,88.165,88.173,88.164,88.164,11200000.0
2007-10-31 12:27:00,88.182,88.186,88.179,88.186,11200000.0
2007-10-31 12:28:00,88.18,88.182,88.166,88.166,12800000.0
2007-10-31 12:29:00,88.16,88.167,88.148,88.165,17600000.0
2007-10-31 12:30:00,88.158,88.168,88.158,88.158,17600000.0
2007-10-31 12:31:00,88.156,88.165,88.145,88.151,12800000.0
2007-10-31 12:32:00,88.145,88.154,88.14,88.143,12800000.0
2007-10-31 12:33:00,88.149,88.174,88.149,88.174,14800000.0
2007-10-31 12:34:00,88.166,88.19,88.166,88.19,12800000.0
2007-10-31 12:35:00,88.183,88.188,88.16,88.16,11200000.0
2007-10-31 12:36:00,88.167,88.186,88.167,88.186,11200000.0
2007-10-31 12:37:00,88.179,88.192,88.173,88.182,11200000.0
2007-10-31 12:38:00,88.184,88.184,88.079,88.133,18000000.0
2007-10-31 12:39:00,88.135,88.147,88.134,88.147,16000000.0
2007-10-31 12:40:00,88.139,88.151,88.13,88.146,16000000.0
2007-10-31 12:41:00,88.148,88.154,88.137,88.154,12800000.0
2007-10-31 12:42:00,88.149,88.149,88.138,88.138,14400000.0
2007-10-31 12:43:00,88.141,88.154,88.141,88.154,12200000.0
2007-10-31 12:44:00,88.161,88.173,88.153,88.173,17600000.0
2007-10-31 12:45:00,88.18,88.183,88.168,88.183,16000000.0
2007-10-31 12:46:00,88.183,88.183,88.17,88.171,12800000.0
2007-10-31 12:47:00,88.163,88.163,88.147,88.147,12800000.0
2007-10-31 12:48:00,88.182,88.196,88.178,88.196,11200000.0
2007-10-31 12:49:00,88.191,88.191,88.17,88.17,16000000.0
2007-10-31 12:50:00,88.176,88.176,88.162,88.175,13800000.0
2007-10-31 12:51:00,88.178,88.197,88.178,88.192,11200000.0
2007-10-31 12:52:00,88.22,88.226,88.209,88.22,11200000.0
2007-10-31 12:53:00,88.216,88.25,88.216,88.249,11200000.0
2007-10-31 12:54:00,88.261,88.261,88.231,88.231,13200000.0
2007-10-31 12:55:00,88.235,88.243,88.235,88.242,16000000.0
2007-10-31 12:56:00,88.251,88.256,88.225,88.225,11200000.0
2007-10-31 12:57:00,88.228,88.253,88.228,88.253,11200000.0
2007-10-31 12:58:00,88.247,88.263,88.247,88.255,17600000.0
2007-10-31 12:59:00,88.245,88.261,88.245,88.258,16000000.0
2007-10-31 13:00:00,88.266,88.273,88.262,88.27,12800000.0
2007-10-31 13:01:00,88.274,88.292,88.274,88.292,14400000.0
2007-10-31 13:02:00,88.294,88.298,88.282,88.282,12800000.0
2007-10-31 13:03:00,88.257,88.292,88.257,88.292,16000000.0
2007-10-31 13:04:00,88.276,88.281,88.271,88.271,11200000.0
2007-10-31 13:05:00,88.243,88.246,88.237,88.246,12200000.0
2007-10-31 13:06:00,88.255,88.262,88.252,88.254,11600000.0
2007-10-31 13:07:00,88.264,88.264,88.251,88.251,14400000.0
2007-10-31 13:08:00,88.26,88.26,88.204,88.215,17600000.0
2007-10-31 13:09:00,88.223,88.239,88.223,88.239,12800000.0
2007-10-31 13:10:00,88.242,88.242,88.219,88.219,16000000.0
2007-10-31 13:11:00,88.227,88.232,88.224,88.224,11200000.0
2007-10-31 13:12:00,88.231,88.235,88.225,88.225,12200000.0
2007-10-31 13:13:00,88.223,88.233,88.223,88.224,17600000.0
2007-10-31 13:14:00,88.233,88.235,88.215,88.215,12800000.0
2007-10-31 13:15:00,88.232,88.247,88.232,88.247,12800000.0
2007-10-31 13:16:00,88.242,88.252,88.242,88.247,17000000.0
2007-10-31 13:17:00,88.234,88.275,88.234,88.275,12200000.0
2007-10-31 13:18:00,88.259,88.267,88.249,88.267,11200000.0
2007-10-31 13:19:00,88.279,88.285,88.276,88.279,16000000.0
2007-10-31 13:20:00,88.26,88.269,88.248,88.263,17600000.0
2007-10-31 13:21:00,88.275,88.281,88.267,88.275,11200000.0
2007-10-31 13:22:00,88.26,88.267,88.247,88.267,12800000.0
2007-10-31 13:23:00,88.269,88.275,88.266,88.266,12800000.0
2007-10-31 13:24:00,88.269,88.275,88.269,88.275,11200000.0
2007-10-31 13:25:00,88.268,88.273,88.261,88.261,18000000.0
2007-10-31 13:26:00,88.266,88.266,88.245,88.264,17600000.0
2007-10-31 13:27:00,88.252,88.258,88.246,88.246,12800000.0
2007-10-31 13:28:00,88.253,88.253,88.159,88.246,16000000.0
2007-10-31 13:29:00,88.215,88.234,88.132,88.228,11200000.0
2007-10-31 13:30:00,88.252,88.252,88.243,88.243,12800000.0
2007-10-31 13:31:00,88.247,88.25,88.245,88.245,11200000.0
2007-10-31 13:32:00,88.233,88.233,88.225,88.231,11200000.0
2007-10-31 13:33:00,88.231,88.245,88.231,88.244,19200000.0
2007-10-31 13:34:00,88.239,88.242,88.229,88.229,13200000.0
2007-10-31 13:35:00,88.238,88.24,88.232,88.238,37200000.0
2007-10-31 13:36:00,88.233,88.241,88.233,88.241,17600000.0
2007-10-31 13:37:00,88.238,88.248,88.238,88.244,14400000.0
2007-10-31 13:38:00,88.24,88.24,88.226,88.229,33600000.0
2007-10-31 13:39:00,88.242,88.242,88.237,88.239,14400000.0
2007-10-31 13:40:00,88.238,88.24,88.232,88.232,40000000.0
2007-10-31 13:41:00,88.231,88.233,88.225,88.233,16000000.0
2007-10-31 13:42:00,88.224,88.231,88.223,88.226,11200000.0
2007-10-31 13:43:00,88.234,88.241,88.23,88.241,27200000.0
2007-10-31 13:44:00,88.245,88.245,88.231,88.234,33600000.0
2007-10-31 13:45:00,88.218,88.225,88.206,88.212,20800000.0
2007-10-31 13:46:00,88.199,88.199,88.185,88.187,23400000.0
2007-10-31 13:47:00,88.174,88.174,88.133,88.133,12800000.0
2007-10-31 13:48:00,88.094,88.096,88.066,88.096,12800000.0
2007-10-31 13:49:00,88.128,88.128,88.112,88.112,18000000.0
2007-10-31 13:50:00,88.097,88.106,88.086,88.093,11200000.0
2007-10-31 13:51:00,88.088,88.088,88.069,88.076,24000000.0
2007-10-31 13:52:00,88.094,88.095,88.08,88.08,12800000.0
2007-10-31 13:53:00,88.08,88.08,88.047,88.047,17600000.0
2007-10-31 13:54:00,88.038,88.046,88.036,88.045,25600000.0
2007-10-31 13:55:00,88.05,88.061,88.05,88.06,14400000.0
2007-10-31 13:56:00,88.068,88.073,88.062,88.065,14400000.0
2007-10-31 13:57:00,88.065,88.081,88.064,88.081,29200000.0
2007-10-31 13:58:00,88.086,88.089,88.08,88.089,14400000.0
2007-10-31 13:59:00,88.101,88.101,88.095,88.096,32000000.0
2007-10-31 14:00:00,88.083,88.104,88.083,88.102,48000000.0
2007-10-31 14:01:00,88.108,88.108,88.096,88.104,32000000.0
2007-10-31 14:02:00,88.093,88.107,88.079,88.107,14400000.0
2007-10-31 14:03:00,88.096,88.102,88.096,88.101,13800000.0
2007-10-31 14:04:00,88.101,88.116,88.101,88.116,10600000.0
2007-10-31 14:05:00,88.116,88.129,88.11,88.129,24400000.0
2007-10-31 14:06:00,88.131,88.142,88.127,88.138,36800000.0
2007-10-31 14:07:00,88.147,88.178,88.147,88.178,40000000.0
2007-10-31 14:08:00,88.177,88.181,88.165,88.165,16000000.0
2007-10-31 14:09:00,88.154,88.16,88.151,88.153,33600000.0
2007-10-31 14:10:00,88.148,88.163,88.148,88.152,33600000.0
2007-10-31 14:11:00,88.145,88.149,88.14,88.145,14400000.0
2007-10-31 14:12:00,88.145,88.172,88.145,88.172,26600000.0
2007-10-31 14:13:00,88.172,88.175,88.162,88.175,14400000.0
2007-10-31 14:14:00,88.171,88.179,88.17,88.172,12800000.0
2007-10-31 14:15:00,88.175,88.2,88.169,88.198,28800000.0
2007-10-31 14:16:00,88.201,88.216,88.201,88.215,25600000.0
2007-10-31 14:17:00,88.198,88.221,88.195,88.221,12800000.0
2007-10-31 14:18:00,88.233,88.258,88.224,88.258,16000000.0
2007-10-31 14:19:00,88.265,88.277,88.265,88.273,12800000.0
2007-10-31 14:20:00,88.282,88.298,88.282,88.295,25600000.0
2007-10-31 14:21:00,88.294,88.295,88.265,88.265,28800000.0
2007-10-31 14:22:00,88.249,88.249,88.236,88.244,24000000.0
2007-10-31 14:23:00,88.249,88.252,88.242,88.252,47400000.0
2007-10-31 14:24:00,88.256,88.259,88.245,88.247,13200000.0
2007-10-31 14:25:00,88.263,88.283,88.263,88.281,12800000.0
2007-10-31 14:26:00,88.279,88.279,88.254,88.254,12800000.0
2007-10-31 14:27:00,88.253,88.279,88.253,88.279,17600000.0
2007-10-31 14:28:00,88.276,88.276,88.256,88.267,11200000.0
2007-10-31 14:29:00,88.275,88.275,88.229,88.229,36800000.0
2007-10-31 14:30:00,88.238,88.251,88.237,88.239,21800000.0
2007-10-31 14:31:00,88.234,88.234,88.163,88.163,20800000.0
2007-10-31 14:32:00,88.181,88.201,88.181,88.194,40400000.0
2007-10-31 14:33:00,88.193,88.217,88.189,88.217,24400000.0
2007-10-31 14:34:00,88.191,88.213,88.191,88.193,32400000.0
2007-10-31 14:35:00,88.198,88.217,88.197,88.197,13800000.0
2007-10-31 14:36:00,88.191,88.197,88.185,88.197,12800000.0
2007-10-31 14:37:00,88.186,88.194,88.181,88.193,11200000.0
2007-10-31 14:38:00,88.189,88.22,88.189,88.22,55800000.0
2007-10-31 14:39:00,88.218,88.218,88.175,88.176,12800000.0
2007-10-31 14:40:00,88.175,88.198,88.175,88.189,14400000.0
2007-10-31 14:41:00,88.193,88.201,88.193,88.193,56000000.0
2007-10-31 14:42:00,88.21,88.231,88.21,88.23,12800000.0
2007-10-31 14:43:00,88.233,88.233,88.226,88.226,25600000.0
2007-10-31 14:44:00,88.251,88.268,88.251,88.266,11200000.0
2007-10-31 14:45:00,88.268,88.272,88.261,88.272,11200000.0
2007-10-31 14:46:00,88.271,88.28,88.271,88.28,11200000.0
2007-10-31 14:47:00,88.289,88.295,88.286,88.286,16000000.0
2007-10-31 14:48:00,88.275,88.275,88.216,88.216,19200000.0
2007-10-31 14:49:00,88.204,88.204,88.194,88.197,31400000.0
2007-10-31 14:50:00,88.199,88.227,88.199,88.219,29200000.0
2007-10-31 14:51:00,88.228,88.23,88.224,88.224,32000000.0
2007-10-31 14:52:00,88.215,88.224,88.215,88.224,12800000.0
2007-10-31 14:53:00,88.25,88.253,88.233,88.233,17600000.0
2007-10-31 14:54:00,88.208,88.22,88.207,88.22,12800000.0
2007-10-31 14:55:00,88.231,88.231,88.213,88.225,16000000.0
2007-10-31 14:56:00,88.23,88.251,88.23,88.244,12800000.0
2007-10-31 14:57:00,88.261,88.261,88.247,88.247,12800000.0
2007-10-31 14:58:00,88.25,88.25,88.235,88.235,17600000.0
2007-10-31 14:59:00,88.231,88.255,88.217,88.255,16000000.0
2007-10-31 15:00:00,88.236,88.247,88.227,88.247,14400000.0
2007-10-31 15:01:00,88.257,88.26,88.248,88.248,12800000.0
2007-10-31 15:02:00,88.263,88.278,88.259,88.271,26600000.0
2007-10-31 15:03:00,88.266,88.28,88.266,88.275,12800000.0
2007-10-31 15:04:00,88.268,88.284,88.268,88.277,24000000.0
2007-10-31 15:05:00,88.28,88.293,88.28,88.293,11200000.0
2007-10-31 15:06:00,88.294,88.308,88.294,88.307,11200000.0
2007-10-31 15:07:00,88.304,88.304,88.282,88.282,25600000.0
2007-10-31 15:08:00,88.275,88.275,88.222,88.222,21200000.0
2007-10-31 15:09:00,88.173,88.173,88.123,88.135,15400000.0
2007-10-31 15:10:00,88.142,88.151,88.138,88.148,40000000.0
2007-10-31 15:11:00,88.159,88.197,88.159,88.197,32000000.0
2007-10-31 15:12:00,88.192,88.211,88.192,88.211,8000000.0
2007-10-31 15:13:00,88.22,88.227,88.219,88.226,44800000.0
2007-10-31 15:14:00,88.23,88.239,88.23,88.23,35200000.0
2007-10-31 15:15:00,88.241,88.246,88.232,88.232,22400000.0
2007-10-31 15:16:00,88.216,88.221,88.211,88.213,36200000.0
2007-10-31 15:17:00,88.22,88.25,88.22,88.248,22400000.0
2007-10-31 15:18:00,88.271,88.295,88.271,88.28,22800000.0
2007-10-31 15:19:00,88.288,88.311,88.288,88.3,16000000.0
2007-10-31 15:20:00,88.285,88.285,88.277,88.279,24000000.0
2007-10-31 15:21:00,88.275,88.275,88.253,88.256,14400000.0
2007-10-31 15:22:00,88.252,88.272,88.252,88.254,14400000.0
2007-10-31 15:23:00,88.242,88.264,88.242,88.264,47800000.0
2007-10-31 15:24:00,88.269,88.272,88.259,88.266,25600000.0
2007-10-31 15:25:00,88.27,88.279,88.27,88.272,27200000.0
2007-10-31 15:26:00,88.276,88.286,88.276,88.285,39400000.0
2007-10-31 15:27:00,88.297,88.3,88.294,88.297,28800000.0
2007-10-31 15:28:00,88.298,88.302,88.291,88.291,70400000.0
2007-10-31 15:29:00,88.307,88.307,88.213,88.299,46400000.0
2007-10-31 15:30:00,88.217,88.377,88.204,88.224,116000000.0
2007-10-31 15:31:00,88.321,88.339,88.321,88.324,60800000.0
2007-10-31 15:32:00,88.301,88.328,88.29,88.298,30400000.0
2007-10-31 15:33:00,88.313,88.314,88.308,88.313,30400000.0
2007-10-31 15:34:00,88.315,88.317,88.304,88.304,22400000.0
2007-10-31 15:35:00,88.306,88.317,88.306,88.31,33600000.0
2007-10-31 15:36:00,88.307,88.312,88.296,88.312,31400000.0
2007-10-31 15:37:00,88.309,88.323,88.309,88.323,30400000.0
2007-10-31 15:38:00,88.328,88.329,88.321,88.321,59200000.0
2007-10-31 15:39:00,88.331,88.333,88.314,88.314,36800000.0
2007-10-31 15:40:00,88.317,88.318,88.307,88.311,35200000.0
2007-10-31 15:41:00,88.301,88.307,88.289,88.29,25600000.0
2007-10-31 15:42:00,88.287,88.287,88.271,88.279,43200000.0
2007-10-31 15:43:00,88.272,88.295,88.272,88.275,27200000.0
2007-10-31 15:44:00,88.274,88.275,88.261,88.261,27200000.0
2007-10-31 15:45:00,88.264,88.268,88.247,88.26,16000000.0
2007-10-31 15:46:00,88.267,88.288,88.267,88.288,14400000.0
2007-10-31 15:47:00,88.289,88.289,88.281,88.281,30400000.0
2007-10-31 15:48:00,88.266,88.266,88.24,88.249,27200000.0
2007-10-31 15:49:00,88.227,88.227,88.21,88.224,11200000.0
2007-10-31 15:50:00,88.225,88.261,88.225,88.257,11200000.0
2007-10-31 15:51:00,88.258,88.286,88.258,88.285,43200000.0
2007-10-31 15:52:00,88.282,88.282,88.259,88.259,20800000.0
2007-10-31 15:53:00,88.266,88.267,88.258,88.266,24400000.0
2007-10-31 15:54:00,88.257,88.274,88.257,88.274,28800000.0
2007-10-31 15:55:00,88.272,88.283,88.265,88.283,23400000.0
2007-10-31 15:56:00,88.299,88.339,88.299,88.339,51600000.0
2007-10-31 15:57:00,88.329,88.329,88.309,88.309,12800000.0
2007-10-31 15:58:00,88.308,88.355,88.308,88.355,19200000.0
2007-10-31 15:59:00,88.363,88.368,88.36,88.368,36800000.0
2007-10-31 16:00:00,88.363,88.398,88.363,88.398,51600000.0
2007-10-31 16:01:00,88.417,88.437,88.417,88.429,41600000.0
2007-10-31 16:02:00,88.428,88.444,88.427,88.43,22400000.0
2007-10-31 16:03:00,88.426,88.426,88.407,88.407,63400000.0
2007-10-31 16:04:00,88.414,88.416,88.406,88.411,44800000.0
2007-10-31 16:05:00,88.411,88.419,88.406,88.411,48000000.0
2007-10-31 16:06:00,88.396,88.396,88.377,88.377,35200000.0
2007-10-31 16:07:00,88.382,88.386,88.361,88.38,32000000.0
2007-10-31 16:08:00,88.381,88.382,88.374,88.381,44200000.0
2007-10-31 16:09:00,88.406,88.423,88.406,88.408,44200000.0
2007-10-31 16:10:00,88.414,88.415,88.401,88.401,41600000.0
2007-10-31 16:11:00,88.401,88.401,88.384,88.384,14200000.0
2007-10-31 16:12:00,88.4,88.411,88.4,88.408,56000000.0
2007-10-31 16:13:00,88.415,88.426,88.41,88.426,11200000.0
2007-10-31 16:14:00,88.421,88.426,88.403,88.403,49000000.0
2007-10-31 16:15:00,88.4,88.402,88.391,88.402,58000000.0
2007-10-31 16:16:00,88.398,88.408,88.398,88.404,17600000.0
2007-10-31 16:17:00,88.404,88.414,88.404,88.414,38400000.0
2007-10-31 16:18:00,88.417,88.425,88.415,88.415,38400000.0
2007-10-31 16:19:00,88.418,88.418,88.402,88.405,22400000.0
2007-10-31 16:20:00,88.414,88.414,88.394,88.394,11200000.0
2007-10-31 16:21:00,88.399,88.403,88.389,88.403,27200000.0
2007-10-31 16:22:00,88.398,88.404,88.389,88.404,41600000.0
2007-10-31 16:23:00,88.406,88.408,88.391,88.398,43200000.0
2007-10-31 16:24:00,88.399,88.407,88.39,88.39,17600000.0
2007-10-31 16:25:00,88.405,88.417,88.405,88.413,33600000.0
2007-10-31 16:26:00,88.427,88.432,88.421,88.432,17600000.0
2007-10-31 16:27:00,88.439,88.446,88.439,88.446,35200000.0
2007-10-31 16:28:00,88.442,88.446,88.434,88.441,27200000.0
2007-10-31 16:29:00,88.439,88.441,88.429,88.441,11200000.0
2007-10-31 16:30:00,88.439,88.439,88.415,88.415,42600000.0
2007-10-31 16:31:00,88.43,88.43,88.42,88.42,41600000.0
2007-10-31 16:32:00,88.421,88.424,88.416,88.424,12800000.0
2007-10-31 16:33:00,88.423,88.432,88.423,88.429,27200000.0
2007-10-31 16:34:00,88.429,88.437,88.418,88.43,34600000.0
2007-10-31 16:35:00,88.441,88.451,88.441,88.442,53200000.0
2007-10-31 16:36:00,88.442,88.451,88.442,88.444,51200000.0
2007-10-31 16:37:00,88.448,88.452,88.44,88.441,41600000.0
2007-10-31 16:38:00,88.426,88.431,88.411,88.431,40000000.0
2007-10-31 16:39:00,88.45,88.466,88.45,88.466,35200000.0
2007-10-31 16:40:00,88.468,88.48,88.463,88.465,56000000.0
2007-10-31 16:41:00,88.471,88.479,88.466,88.475,72400000.0
2007-10-31 16:42:00,88.465,88.465,88.449,88.459,54400000.0
2007-10-31 16:43:00,88.468,88.468,88.458,88.464,17600000.0
2007-10-31 16:44:00,88.477,88.508,88.477,88.508,11200000.0
2007-10-31 16:45:00,88.502,88.509,88.488,88.491,57600000.0
2007-10-31 16:46:00,88.501,88.513,88.499,88.499,12800000.0
2007-10-31 16:47:00,88.488,88.502,88.486,88.493,70400000.0
2007-10-31 16:48:00,88.483,88.495,88.482,88.49,52200000.0
2007-10-31 16:49:00,88.487,88.491,88.478,88.478,36800000.0
2007-10-31 16:50:00,88.473,88.473,88.45,88.45,74600000.0
2007-10-31 16:51:00,88.453,88.46,88.453,88.458,32400000.0
2007-10-31 16:52:00,88.464,88.469,88.462,88.463,45800000.0
2007-10-31 16:53:00,88.458,88.458,88.45,88.452,30400000.0
2007-10-31 16:54:00,88.458,88.459,88.447,88.459,11200000.0
2007-10-31 16:55:00,88.456,88.456,88.436,88.436,27200000.0
2007-10-31 16:56:00,88.445,88.485,88.445,88.483,36800000.0
2007-10-31 16:57:00,88.493,88.513,88.493,88.513,19200000.0
2007-10-31 16:58:00,88.537,88.537,88.526,88.529,12800000.0
2007-10-31 16:59:00,88.525,88.526,88.505,88.511,51200000.0
2007-10-31 17:00:00,88.518,88.528,88.51,88.51,49600000.0
2007-10-31 17:01:00,88.497,88.507,88.497,88.502,40400000.0
2007-10-31 17:02:00,88.49,88.503,88.485,88.49,33600000.0
2007-10-31 17:03:00,88.494,88.502,88.48,88.501,44800000.0
2007-10-31 17:04:00,88.523,88.533,88.518,88.518,41000000.0
2007-10-31 17:05:00,88.521,88.521,88.494,88.494,54400000.0
2007-10-31 17:06:00,88.504,88.505,88.498,88.505,59200000.0
2007-10-31 17:07:00,88.507,88.512,88.505,88.51,35200000.0
2007-10-31 17:08:00,88.508,88.556,88.508,88.556,68200000.0
2007-10-31 17:09:00,88.552,88.552,88.52,88.52,59200000.0
2007-10-31 17:10:00,88.52,88.521,88.511,88.521,25400000.0
2007-10-31 17:11:00,88.519,88.527,88.519,88.527,38400000.0
2007-10-31 17:12:00,88.526,88.526,88.485,88.491,25600000.0
2007-10-31 17:13:00,88.488,88.497,88.487,88.497,28800000.0
2007-10-31 17:14:00,88.498,88.498,88.491,88.491,22400000.0
2007-10-31 17:15:00,88.477,88.477,88.466,88.468,19000000.0
2007-10-31 17:16:00,88.47,88.479,88.454,88.478,17600000.0
2007-10-31 17:17:00,88.48,88.484,88.476,88.476,38400000.0
2007-10-31 17:18:00,88.479,88.496,88.478,88.489,57600000.0
2007-10-31 17:19:00,88.484,88.496,88.483,88.483,24000000.0
2007-10-31 17:20:00,88.474,88.475,88.464,88.475,16000000.0
2007-10-31 17:21:00,88.484,88.493,88.468,88.486,29200000.0
2007-10-31 17:22:00,88.493,88.508,88.492,88.508,18600000.0
2007-10-31 17:23:00,88.509,88.517,88.507,88.515,11200000.0
2007-10-31 17:24:00,88.522,88.542,88.522,88.54,12800000.0
2007-10-31 17:25:00,88.542,88.554,88.536,88.553,17600000.0
2007-10-31 17:26:00,88.54,88.551,88.537,88.548,35200000.0
2007-10-31 17:27:00,88.569,88.569,88.557,88.567,46400000.0
2007-10-31 17:28:00,88.577,88.6,88.577,88.598,31400000.0
2007-10-31 17:29:00,88.592,88.592,88.577,88.577,27200000.0
2007-10-31 17:30:00,88.568,88.569,88.545,88.545,17600000.0
2007-10-31 17:31:00,88.562,88.567,88.549,88.567,88000000.0
2007-10-31 17:32:00,88.569,88.578,88.562,88.562,53200000.0
2007-10-31 17:33:00,88.572,88.578,88.571,88.578,36800000.0
2007-10-31 17:34:00,88.588,88.619,88.588,88.619,64000000.0
2007-10-31 17:35:00,88.617,88.617,88.582,88.582,43600000.0
2007-10-31 17:36:00,88.57,88.57,88.565,88.565,33600000.0
2007-10-31 17:37:00,88.574,88.591,88.57,88.586,16000000.0
2007-10-31 17:38:00,88.579,88.583,88.569,88.58,35200000.0
2007-10-31 17:39:00,88.586,88.586,88.577,88.579,16000000.0
2007-10-31 17:40:00,88.572,88.573,88.563,88.572,74600000.0
2007-10-31 17:41:00,88.59,88.599,88.58,88.58,12800000.0
2007-10-31 17:42:00,88.543,88.572,88.543,88.566,13200000.0
2007-10-31 17:43:00,88.595,88.6,88.589,88.598,17600000.0
2007-10-31 17:44:00,88.592,88.614,88.592,88.611,30800000.0
2007-10-31 17:45:00,88.608,88.635,88.608,88.635,29800000.0
2007-10-31 17:46:00,88.656,88.713,88.656,88.7,41600000.0
2007-10-31 17:47:00,88.711,88.714,88.707,88.71,58000000.0
2007-10-31 17:48:00,88.724,88.746,88.711,88.711,57600000.0
2007-10-31 17:49:00,88.709,88.729,88.709,88.709,46400000.0
2007-10-31 17:50:00,88.696,88.721,88.696,88.721,12800000.0
2007-10-31 17:51:00,88.732,88.738,88.729,88.738,49600000.0
2007-10-31 17:52:00,88.731,88.731,88.719,88.719,43200000.0
2007-10-31 17:53:00,88.716,88.726,88.714,88.726,33600000.0
2007-10-31 17:54:00,88.735,88.735,88.709,88.716,37800000.0
2007-10-31 17:55:00,88.711,88.711,88.662,88.662,40400000.0
2007-10-31 17:56:00,88.646,88.67,88.646,88.656,44800000.0
2007-10-31 17:57:00,88.646,88.651,88.614,88.614,36800000.0
2007-10-31 17:58:00,88.597,88.609,88.597,88.602,17000000.0
2007-10-31 17:59:00,88.619,88.654,88.619,88.644,61800000.0
2007-10-31 18:00:00,88.62,88.62,88.568,88.579,51200000.0
2007-10-31 18:01:00,88.553,88.557,88.55,88.55,32000000.0
2007-10-31 18:02:00,88.55,88.552,88.535,88.552,23400000.0
2007-10-31 18:03:00,88.555,88.574,88.555,88.574,36800000.0
2007-10-31 18:04:00,88.563,88.568,88.56,88.56,33000000.0
2007-10-31 18:05:00,88.524,88.537,88.521,88.536,12800000.0
2007-10-31 18:06:00,88.523,88.546,88.514,88.546,30400000.0
2007-10-31 18:07:00,88.55,88.556,88.547,88.556,11200000.0
2007-10-31 18:08:00,88.542,88.553,88.542,88.549,84800000.0
2007-10-31 18:09:00,88.557,88.572,88.552,88.572,33600000.0
2007-10-31 18:10:00,88.568,88.568,88.547,88.549,16000000.0
2007-10-31 18:11:00,88.558,88.558,88.543,88.552,12200000.0
2007-10-31 18:12:00,88.548,88.548,88.54,88.54,12800000.0
2007-10-31 18:13:00,88.542,88.547,88.532,88.532,27200000.0
2007-10-31 18:14:00,88.533,88.54,88.522,88.534,19200000.0
2007-10-31 18:15:00,88.543,88.543,88.529,88.537,30400000.0
2007-10-31 18:16:00,88.537,88.548,88.531,88.539,56000000.0
2007-10-31 18:17:00,88.515,88.528,88.515,88.528,42600000.0
2007-10-31 18:18:00,88.528,88.528,88.516,88.516,29600000.0
2007-10-31 18:19:00,88.508,88.512,88.497,88.497,46400000.0
2007-10-31 18:20:00,88.497,88.506,88.495,88.505,43200000.0
2007-10-31 18:21:00,88.508,88.52,88.504,88.504,12200000.0
2007-10-31 18:22:00,88.508,88.513,88.483,88.503,33600000.0
2007-10-31 18:23:00,88.53,88.537,88.527,88.531,46400000.0
2007-10-31 18:24:00,88.529,88.529,88.515,88.521,53200000.0
2007-10-31 18:25:00,88.527,88.527,88.51,88.52,33000000.0
2007-10-31 18:26:00,88.495,88.514,88.482,88.495,30400000.0
2007-10-31 18:27:00,88.52,88.52,88.499,88.511,33600000.0
2007-10-31 18:28:00,88.514,88.518,88.509,88.509,12800000.0
2007-10-31 18:29:00,88.494,88.512,88.494,88.509,25600000.0
2007-10-31 18:30:00,88.518,88.525,88.512,88.518,36200000.0
2007-10-31 18:31:00,88.514,88.52,88.503,88.52,11200000.0
2007-10-31 18:32:00,88.521,88.521,88.507,88.507,70400000.0
2007-10-31 18:33:00,88.501,88.512,88.5,88.511,32400000.0
2007-10-31 18:34:00,88.518,88.524,88.513,88.524,19200000.0
2007-10-31 18:35:00,88.51,88.51,88.492,88.495,43000000.0
2007-10-31 18:36:00,88.504,88.51,88.498,88.504,68800000.0
2007-10-31 18:37:00,88.488,88.515,88.488,88.515,36800000.0
2007-10-31 18:38:00,88.514,88.525,88.51,88.519,49600000.0
2007-10-31 18:39:00,88.52,88.527,88.516,88.518,75600000.0
2007-10-31 18:40:00,88.51,88.514,88.5,88.511,65600000.0
2007-10-31 18:41:00,88.505,88.512,88.491,88.494,72000000.0
2007-10-31 18:42:00,88.502,88.505,88.483,88.492,78600000.0
2007-10-31 18:43:00,88.503,88.503,88.479,88.479,49600000.0
2007-10-31 18:44:00,88.455,88.455,88.452,88.455,30400000.0
2007-10-31 18:45:00,88.472,88.489,88.461,88.489,12800000.0
2007-10-31 18:46:00,88.491,88.491,88.483,88.49,12800000.0
2007-10-31 18:47:00,88.492,88.501,88.491,88.491,14400000.0
2007-10-31 18:48:00,88.481,88.481,88.474,88.477,28800000.0
2007-10-31 18:49:00,88.49,88.497,88.487,88.489,24000000.0
2007-10-31 18:50:00,88.494,88.497,88.487,88.491,46400000.0
2007-10-31 18:51:00,88.485,88.485,88.474,88.476,12800000.0
2007-10-31 18:52:00,88.467,88.475,88.455,88.455,19200000.0
2007-10-31 18:53:00,88.453,88.457,88.434,88.434,30400000.0
2007-10-31 18:54:00,88.435,88.435,88.428,88.435,19200000.0
2007-10-31 18:55:00,88.435,88.443,88.43,88.441,22400000.0
2007-10-31 18:56:00,88.44,88.44,88.412,88.412,16000000.0
2007-10-31 18:57:00,88.418,88.436,88.418,88.43,19200000.0
2007-10-31 18:58:00,88.429,88.429,88.404,88.406,32000000.0
2007-10-31 18:59:00,88.389,88.397,88.388,88.393,32000000.0
2007-10-31 19:00:00,88.387,88.394,88.385,88.394,14400000.0
2007-10-31 19:01:00,88.399,88.408,88.397,88.397,19200000.0
2007-10-31 19:02:00,88.364,88.383,88.364,88.371,43200000.0
2007-10-31 19:03:00,88.396,88.396,88.386,88.387,14400000.0
2007-10-31 19:04:00,88.381,88.388,88.36,88.36,17600000.0
2007-10-31 19:05:00,88.363,88.369,88.363,88.368,22400000.0
2007-10-31 19:06:00,88.381,88.381,88.363,88.365,56400000.0
2007-10-31 19:07:00,88.349,88.353,88.343,88.345,35200000.0
2007-10-31 19:08:00,88.347,88.352,88.342,88.352,22400000.0
2007-10-31 19:09:00,88.333,88.341,88.33,88.33,12800000.0
2007-10-31 19:10:00,88.34,88.355,88.34,88.349,17600000.0
2007-10-31 19:11:00,88.366,88.377,88.351,88.376,11200000.0
2007-10-31 19:12:00,88.387,88.387,88.366,88.366,24000000.0
2007-10-31 19:13:00,88.355,88.362,88.354,88.362,12200000.0
2007-10-31 19:14:00,88.371,88.38,88.369,88.371,12800000.0
2007-10-31 19:15:00,88.372,88.385,88.372,88.377,16000000.0
2007-10-31 19:16:00,88.373,88.378,88.358,88.363,12800000.0
2007-10-31 19:17:00,88.373,88.383,88.371,88.371,14400000.0
2007-10-31 19:18:00,88.382,88.399,88.382,88.399,32000000.0
2007-10-31 19:19:00,88.401,88.404,88.398,88.401,11200000.0
2007-10-31 19:20:00,88.401,88.409,88.391,88.409,14400000.0
2007-10-31 19:21:00,88.405,88.42,88.403,88.42,17600000.0
2007-10-31 19:22:00,88.444,88.451,88.438,88.451,14400000.0
2007-10-31 19:23:00,88.441,88.473,88.441,88.471,16400000.0
2007-10-31 19:24:00,88.456,88.484,88.454,88.484,48000000.0
2007-10-31 19:25:00,88.498,88.523,88.498,88.511,11200000.0
2007-10-31 19:26:00,88.493,88.493,88.483,88.488,41600000.0
2007-10-31 19:27:00,88.48,88.495,88.48,88.495,14400000.0
2007-10-31 19:28:00,88.491,88.491,88.464,88.482,12800000.0
2007-10-31 19:29:00,88.479,88.487,88.468,88.472,12800000.0
2007-10-31 19:30:00,88.473,88.476,88.468,88.468,11200000.0
2007-10-31 19:31:00,88.471,88.477,88.455,88.477,12800000.0
2007-10-31 19:32:00,88.473,88.473,88.456,88.47,11200000.0
2007-10-31 19:33:00,88.479,88.496,88.479,88.495,12800000.0
2007-10-31 19:34:00,88.513,88.515,88.497,88.515,12800000.0
2007-10-31 19:35:00,88.515,88.518,88.5,88.518,17600000.0
2007-10-31 19:36:00,88.528,88.533,88.522,88.525,16000000.0
2007-10-31 19:37:00,88.53,88.547,88.53,88.543,11200000.0
2007-10-31 19:38:00,88.532,88.537,88.531,88.531,11600000.0
2007-10-31 19:39:00,88.517,88.526,88.515,88.526,12800000.0
2007-10-31 19:40:00,88.518,88.527,88.516,88.517,10600000.0
2007-10-31 19:41:00,88.515,88.53,88.515,88.53,11200000.0
2007-10-31 19:42:00,88.531,88.537,88.531,88.537,11200000.0
2007-10-31 19:43:00,88.555,88.589,88.555,88.585,19600000.0
2007-10-31 19:44:00,88.568,88.572,88.557,88.564,11200000.0
2007-10-31 19:45:00,88.578,88.587,88.578,88.579,15400000.0
2007-10-31 19:46:00,88.554,88.555,88.55,88.55,14400000.0
2007-10-31 19:47:00,88.539,88.562,88.539,88.562,17600000.0
2007-10-31 19:48:00,88.551,88.551,88.536,88.54,12800000.0
2007-10-31 19:49:00,88.532,88.561,88.532,88.535,30400000.0
2007-10-31 19:50:00,88.537,88.55,88.537,88.55,12800000.0
2007-10-31 19:51:00,88.546,88.548,88.538,88.548,12200000.0
2007-10-31 19:52:00,88.516,88.529,88.509,88.529,16000000.0
2007-10-31 19:53:00,88.54,88.54,88.526,88.535,12800000.0
2007-10-31 19:54:00,88.51,88.516,88.487,88.487,12800000.0
2007-10-31 19:55:00,88.49,88.499,88.49,88.499,11200000.0
2007-10-31 19:56:00,88.482,88.495,88.467,88.495,16000000.0
2007-10-31 19:57:00,88.492,88.492,88.476,88.483,12800000.0
2007-10-31 19:58:00,88.477,88.492,88.477,88.492,11200000.0
2007-10-31 19:59:00,88.485,88.496,88.485,88.496,12800000.0
2007-10-31 20:00:00,88.511,88.526,88.511,88.517,17600000.0
2007-10-31 20:01:00,88.494,88.499,88.473,88.473,11200000.0
2007-10-31 20:02:00,88.478,88.486,88.465,88.465,17600000.0
2007-10-31 20:03:00,88.469,88.471,88.465,88.468,16000000.0
2007-10-31 20:04:00,88.458,88.465,88.454,88.456,30400000.0
2007-10-31 20:05:00,88.467,88.488,88.467,88.488,12800000.0
2007-10-31 20:06:00,88.509,88.522,88.509,88.513,11200000.0
2007-10-31 20:07:00,88.499,88.499,88.439,88.451,17600000.0
2007-10-31 20:08:00,88.453,88.453,88.424,88.424,37800000.0
2007-10-31 20:09:00,88.441,88.459,88.441,88.458,11200000.0
2007-10-31 20:10:00,88.454,88.473,88.454,88.461,8000000.0
2007-10-31 20:11:00,88.465,88.465,88.444,88.461,11200000.0
2007-10-31 20:12:00,88.478,88.478,88.407,88.407,11200000.0
2007-10-31 20:13:00,88.439,88.45,88.43,88.43,27200000.0
2007-10-31 20:14:00,88.426,88.426,88.359,88.397,14400000.0
2007-10-31 20:15:00,88.357,88.357,88.078,88.08,18000000.0
2007-10-31 20:16:00,88.135,88.386,88.135,88.313,28800000.0
2007-10-31 20:17:00,88.203,88.203,88.047,88.051,33600000.0
2007-10-31 20:18:00,88.119,88.199,88.119,88.199,11200000.0
2007-10-31 20:19:00,88.287,88.33,88.287,88.33,11200000.0
2007-10-31 20:20:00,88.342,88.39,88.337,88.39,19600000.0
2007-10-31 20:21:00,88.396,88.435,88.323,88.435,16000000.0
2007-10-31 20:22:00,88.429,88.479,88.381,88.381,13800000.0
2007-10-31 20:23:00,88.387,88.387,88.33,88.33,12800000.0
2007-10-31 20:24:00,88.315,88.33,88.229,88.229,16400000.0
2007-10-31 20:25:00,88.218,88.235,88.184,88.184,11200000.0
2007-10-31 20:26:00,88.187,88.263,88.187,88.263,16000000.0
2007-10-31 20:27:00,88.296,88.308,88.296,88.298,12800000.0
2007-10-31 20:28:00,88.329,88.329,88.313,88.319,11200000.0
2007-10-31 20:29:00,88.309,88.348,88.309,88.332,12800000.0
2007-10-31 20:30:00,88.352,88.425,88.352,88.425,26000000.0
2007-10-31 20:31:00,88.476,88.611,88.476,88.611,8000000.0
2007-10-31 20:32:00,88.631,88.642,88.625,88.63,11200000.0
2007-10-31 20:33:00,88.656,88.67,88.649,88.67,12800000.0
2007-10-31 20:34:00,88.72,88.79,88.72,88.79,11200000.0
2007-10-31 20:35:00,88.787,88.787,88.774,88.774,11200000.0
2007-10-31 20:36:00,88.725,88.725,88.63,88.63,16000000.0
2007-10-31 20:37:00,88.633,88.708,88.633,88.708,8000000.0
2007-10-31 20:38:00,88.739,88.774,88.739,88.756,12800000.0
2007-10-31 20:39:00,88.768,88.772,88.75,88.772,14400000.0
2007-10-31 20:40:00,88.77,88.823,88.77,88.823,11200000.0
2007-10-31 20:41:00,88.84,88.84,88.802,88.802,14400000.0
2007-10-31 20:42:00,88.799,88.827,88.799,88.821,11200000.0
2007-10-31 20:43:00,88.838,88.875,88.838,88.875,13800000.0
2007-10-31 20:44:00,88.893,88.934,88.893,88.924,11200000.0
2007-10-31 20:45:00,88.938,88.97,88.938,88.97,12800000.0
2007-10-31 20:46:00,88.992,89.054,88.992,89.054,14400000.0
2007-10-31 20:47:00,89.044,89.044,88.97,88.97,12800000.0
2007-10-31 20:48:00,88.946,88.954,88.927,88.927,17600000.0
2007-10-31 20:49:00,88.883,88.883,88.868,88.874,11200000.0
2007-10-31 20:50:00,88.89,88.92,88.89,88.92,14400000.0
2007-10-31 20:51:00,88.918,88.932,88.918,88.918,28800000.0
2007-10-31 20:52:00,88.932,88.998,88.932,88.998,11200000.0
2007-10-31 20:53:00,89.007,89.073,89.007,89.049,15400000.0
2007-10-31 20:54:00,89.068,89.075,89.054,89.057,11200000.0
2007-10-31 20:55:00,89.094,89.095,89.076,89.095,11200000.0
2007-10-31 20:56:00,89.106,89.167,89.102,89.167,12800000.0
2007-10-31 20:57:00,89.208,89.212,89.195,89.201,12800000.0
2007-10-31 20:58:00,89.203,89.233,89.2,89.233,15400000.0
2007-10-31 20:59:00,89.202,89.202,89.159,89.159,11200000.0
2007-10-31 21:00:00,89.142,89.142,89.069,89.091,17600000.0
2007-10-31 21:01:00,89.075,89.081,89.028,89.028,10600000.0
2007-10-31 21:02:00,88.979,88.981,88.974,88.976,16000000.0
2007-10-31 21:03:00,88.983,88.991,88.969,88.975,12800000.0
2007-10-31 21:04:00,88.987,88.989,88.973,88.976,16000000.0
2007-10-31 21:05:00,88.947,88.95,88.915,88.915,12800000.0
2007-10-31 21:06:00,88.92,88.93,88.894,88.894,11200000.0
2007-10-31 21:07:00,88.864,88.881,88.861,88.871,14400000.0
2007-10-31 21:08:00,88.895,88.897,88.881,88.892,16000000.0
2007-10-31 21:09:00,88.903,88.929,88.901,88.929,14400000.0
2007-10-31 21:10:00,88.926,88.959,88.926,88.947,12800000.0
2007-10-31 21:11:00,88.936,88.955,88.924,88.955,12800000.0
2007-10-31 21:12:00,88.936,88.936,88.882,88.882,12800000.0
2007-10-31 21:13:00,88.866,88.907,88.866,88.904,16000000.0
2007-10-31 21:14:00,88.905,88.905,88.886,88.895,12800000.0
2007-10-31 21:15:00,88.898,88.903,88.879,88.879,10600000.0
2007-10-31 21:16:00,88.874,88.882,88.874,88.882,19200000.0
2007-10-31 21:17:00,88.865,88.87,88.852,88.869,14400000.0
2007-10-31 21:18:00,88.89,88.897,88.888,88.897,11200000.0
2007-10-31 21:19:00,88.882,88.882,88.856,88.857,11200000.0
2007-10-31 21:20:00,88.825,88.877,88.825,88.877,14800000.0
2007-10-31 21:21:00,88.867,88.867,88.824,88.831,17600000.0
2007-10-31 21:22:00,88.827,88.868,88.827,88.868,12800000.0
2007-10-31 21:23:00,88.876,88.882,88.869,88.877,12800000.0
2007-10-31 21:24:00,88.864,88.879,88.855,88.855,11200000.0
2007-10-31 21:25:00,88.85,88.862,88.845,88.845,17600000.0
2007-10-31 21:26:00,88.869,88.924,88.869,88.912,24000000.0
2007-10-31 21:27:00,88.905,88.905,88.867,88.867,22400000.0
2007-10-31 21:28:00,88.876,88.914,88.874,88.914,11200000.0
2007-10-31 21:29:00,88.93,88.976,88.93,88.964,27200000.0
2007-10-31 21:30:00,88.971,88.971,88.944,88.944,12800000.0
2007-10-31 21:31:00,88.928,88.928,88.898,88.898,16000000.0
2007-10-31 21:32:00,88.881,88.884,88.877,88.878,14400000.0
2007-10-31 21:33:00,88.883,88.889,88.878,88.879,11200000.0
2007-10-31 21:34:00,88.882,88.906,88.882,88.904,17000000.0
2007-10-31 21:35:00,88.922,88.922,88.91,88.919,14400000.0
2007-10-31 21:36:00,88.929,88.929,88.921,88.925,11200000.0
2007-10-31 21:37:00,88.934,88.957,88.934,88.942,16000000.0
2007-10-31 21:38:00,88.921,88.925,88.832,88.832,12800000.0
2007-10-31 21:39:00,88.918,88.945,88.918,88.945,12800000.0
2007-10-31 21:40:00,88.947,88.947,88.926,88.932,11200000.0
2007-10-31 21:41:00,88.93,88.952,88.856,88.937,11200000.0
2007-10-31 21:42:00,88.961,88.961,88.932,88.939,14400000.0
2007-10-31 21:43:00,88.929,88.942,88.928,88.942,14400000.0
2007-10-31 21:44:00,88.952,88.954,88.945,88.95,12800000.0
2007-10-31 21:45:00,88.944,88.963,88.944,88.963,17600000.0
2007-10-31 21:46:00,88.972,88.972,88.95,88.953,14400000.0
2007-10-31 21:47:00,88.99,89.012,88.982,88.982,11200000.0
2007-10-31 21:48:00,88.972,88.981,88.972,88.981,35200000.0
2007-10-31 21:49:00,88.963,88.97,88.963,88.965,10600000.0
2007-10-31 21:50:00,88.965,88.965,88.946,88.959,12800000.0
2007-10-31 21:51:00,88.952,88.952,88.936,88.94,17600000.0
2007-10-31 21:52:00,88.949,88.958,88.941,88.942,11200000.0
2007-10-31 21:53:00,88.946,88.949,88.943,88.943,11200000.0
2007-10-31 21:54:00,88.945,88.948,88.941,88.946,11200000.0
2007-10-31 21:55:00,88.889,88.896,88.876,88.896,12200000.0
2007-10-31 21:56:00,88.945,88.955,88.945,88.95,13200000.0
2007-10-31 21:57:00,88.96,88.961,88.955,88.955,17600000.0
2007-10-31 21:58:00,88.959,88.973,88.959,88.973,18000000.0
2007-10-31 21:59:00,88.953,88.953,88.92,88.92,12800000.0
2007-10-31 22:00:00,88.914,88.923,88.891,88.891,17600000.0
2007-10-31 22:01:00,88.886,88.907,88.886,88.907,10600000.0
2007-10-31 22:02:00,88.917,88.924,88.917,88.924,11200000.0
2007-10-31 22:03:00,88.915,88.915,88.896,88.896,17600000.0
2007-10-31 22:04:00,88.923,88.966,88.923,88.966,16000000.0
2007-10-31 22:05:00,88.973,88.974,88.948,88.948,11200000.0
2007-10-31 22:06:00,88.932,88.947,88.918,88.918,12800000.0
2007-10-31 22:07:00,88.875,88.875,88.837,88.837,16000000.0
2007-10-31 22:08:00,88.83,88.834,88.807,88.822,16000000.0
2007-10-31 22:09:00,88.811,88.838,88.811,88.836,12800000.0
2007-10-31 22:10:00,88.837,88.872,88.837,88.872,12800000.0
2007-10-31 22:11:00,88.899,88.958,88.899,88.958,11200000.0
2007-10-31 22:12:00,88.974,88.974,88.946,88.946,12800000.0
2007-10-31 22:13:00,88.937,88.943,88.933,88.94,12800000.0
2007-10-31 22:14:00,88.945,88.961,88.943,88.961,12800000.0
2007-10-31 22:15:00,88.965,88.979,88.965,88.979,14400000.0
2007-10-31 22:16:00,88.986,88.988,88.979,88.987,12200000.0
2007-10-31 22:17:00,88.979,88.979,88.905,88.97,8000000.0
2007-10-31 22:18:00,88.985,88.994,88.985,88.992,12800000.0
2007-10-31 22:19:00,89.0,89.012,89.0,89.005,11200000.0
2007-10-31 22:20:00,88.975,88.975,88.945,88.961,12800000.0
2007-10-31 22:21:00,88.986,88.986,88.969,88.969,11200000.0
2007-10-31 22:22:00,88.986,88.992,88.984,88.984,12800000.0
2007-10-31 22:23:00,88.973,88.988,88.972,88.974,12800000.0
2007-10-31 22:24:00,88.954,88.971,88.954,88.971,11200000.0
2007-10-31 22:25:00,88.974,88.974,88.965,88.973,16000000.0
2007-10-31 22:26:00,88.98,89.003,88.98,89.003,11200000.0
2007-10-31 22:27:00,88.999,89.062,88.999,89.062,12800000.0
2007-10-31 22:28:00,89.047,89.055,89.045,89.045,10600000.0
2007-10-31 22:29:00,89.01,89.034,89.007,89.03,16000000.0
2007-10-31 22:30:00,89.059,89.065,89.056,89.061,17600000.0
2007-10-31 22:31:00,89.067,89.094,89.067,89.093,11200000.0
2007-10-31 22:32:00,89.103,89.103,89.091,89.094,12800000.0
2007-10-31 22:33:00,89.068,89.068,89.032,89.051,11200000.0
2007-10-31 22:34:00,89.068,89.107,89.068,89.107,12200000.0
2007-10-31 22:35:00,89.124,89.146,89.124,89.146,12800000.0
2007-10-31 22:36:00,89.153,89.153,89.136,89.148,17600000.0
2007-10-31 22:37:00,89.145,89.151,89.12,89.12,26000000.0
2007-10-31 22:38:00,89.143,89.149,89.133,89.149,17600000.0
2007-10-31 22:39:00,89.149,89.161,89.149,89.158,12800000.0
2007-10-31 22:40:00,89.153,89.153,89.138,89.148,17600000.0
2007-10-31 22:41:00,89.141,89.141,89.114,89.114,11200000.0
2007-10-31 22:42:00,89.116,89.116,89.094,89.094,17600000.0
2007-10-31 22:43:00,89.126,89.145,89.111,89.145,16000000.0
2007-10-31 22:44:00,89.165,89.172,89.156,89.172,12800000.0
2007-10-31 22:45:00,89.148,89.185,89.124,89.185,16000000.0
2007-10-31 22:46:00,89.19,89.19,89.177,89.184,11200000.0
2007-10-31 22:47:00,89.158,89.171,89.15,89.15,17600000.0
2007-10-31 22:48:00,89.166,89.171,89.166,89.171,11200000.0
2007-10-31 22:49:00,89.148,89.155,89.148,89.153,12800000.0
2007-10-31 22:50:00,89.146,89.156,89.146,89.156,11200000.0
2007-10-31 22:51:00,89.16,89.171,89.16,89.171,11200000.0
2007-10-31 22:52:00,89.16,89.182,89.16,89.182,11200000.0
2007-10-31 22:53:00,89.175,89.184,89.175,89.184,11200000.0
2007-10-31 22:54:00,89.176,89.182,89.155,89.182,12800000.0
2007-10-31 22:55:00,89.154,89.166,89.151,89.166,12800000.0
2007-10-31 22:56:00,89.165,89.179,89.155,89.179,17600000.0
2007-10-31 22:57:00,89.238,89.257,89.233,89.234,17600000.0
2007-10-31 22:58:00,89.247,89.255,89.239,89.239,14400000.0
2007-10-31 22:59:00,89.219,89.219,89.203,89.211,17000000.0
2007-10-31 23:00:00,89.188,89.188,89.155,89.188,17600000.0
2007-10-31 23:01:00,89.174,89.174,89.161,89.168,14400000.0
2007-10-31 23:02:00,89.147,89.156,89.135,89.148,17000000.0
2007-10-31 23:03:00,89.129,89.163,89.122,89.163,16000000.0
2007-10-31 23:04:00,89.162,89.164,89.155,89.156,11200000.0
2007-10-31 23:05:00,89.137,89.137,89.119,89.119,33600000.0
2007-10-31 23:06:00,89.109,89.109,89.084,89.084,12800000.0
2007-10-31 23:07:00,89.087,89.097,89.087,89.097,12200000.0
2007-10-31 23:08:00,89.097,89.102,89.095,89.099,16000000.0
2007-10-31 23:09:00,89.104,89.104,89.081,89.094,17600000.0
2007-10-31 23:10:00,89.107,89.111,89.104,89.11,12800000.0
2007-10-31 23:11:00,89.113,89.113,89.095,89.096,11200000.0
2007-10-31 23:12:00,89.11,89.11,89.084,89.084,16000000.0
2007-10-31 23:13:00,89.069,89.081,89.069,89.081,12800000.0
2007-10-31 23:14:00,89.092,89.092,89.071,89.071,11200000.0
2007-10-31 23:15:00,89.065,89.065,89.029,89.029,17600000.0
2007-10-31 23:16:00,89.021,89.022,89.012,89.02,12800000.0
2007-10-31 23:17:00,89.039,89.044,89.034,89.034,11200000.0
2007-10-31 23:18:00,89.023,89.033,89.023,89.033,11200000.0
2007-10-31 23:19:00,89.042,89.048,89.03,89.03,12800000.0
2007-10-31 23:20:00,89.025,89.031,89.014,89.025,14400000.0
2007-10-31 23:21:00,89.011,89.039,89.011,89.037,15400000.0
2007-10-31 23:22:00,89.039,89.046,89.037,89.042,13200000.0
2007-10-31 23:23:00,89.044,89.044,89.02,89.02,11200000.0
2007-10-31 23:24:00,89.005,89.042,89.005,89.042,11200000.0
2007-10-31 23:25:00,89.041,89.041,89.034,89.035,13800000.0
2007-10-31 23:26:00,89.036,89.041,89.028,89.029,12200000.0
2007-10-31 23:27:00,89.024,89.033,89.021,89.033,17600000.0
2007-10-31 23:28:00,89.039,89.041,89.028,89.033,12800000.0
2007-10-31 23:29:00,89.028,89.039,88.972,89.034,11200000.0
2007-10-31 23:30:00,89.025,89.025,88.987,88.987,16000000.0
2007-10-31 23:31:00,89.026,89.044,89.026,89.036,12800000.0
2007-10-31 23:32:00,89.046,89.055,89.046,89.048,17600000.0
2007-10-31 23:33:00,89.05,89.064,89.042,89.042,12800000.0
2007-10-31 23:34:00,89.05,89.06,89.045,89.057,16000000.0
2007-10-31 23:35:00,89.042,89.059,89.04,89.044,16000000.0
2007-10-31 23:36:00,89.038,89.05,89.035,89.05,12800000.0
2007-10-31 23:37:00,89.029,89.029,89.014,89.018,12800000.0
2007-10-31 23:38:00,89.002,89.013,89.0,89.0,11200000.0
2007-10-31 23:39:00,89.005,89.047,89.005,89.047,11200000.0
2007-10-31 23:40:00,89.055,89.055,89.026,89.035,34600000.0
2007-10-31 23:41:00,89.034,89.041,89.033,89.036,12800000.0
2007-10-31 23:42:00,89.028,89.029,89.028,89.029,4800000.0
2007-10-31 23:43:00,89.031,89.031,89.01,89.011,14400000.0
2007-10-31 23:44:00,89.017,89.017,88.99,88.99,16000000.0
2007-10-31 23:45:00,88.987,88.99,88.968,88.99,10600000.0
2007-10-31 23:46:00,89.001,89.016,88.994,89.016,17600000.0
2007-10-31 23:47:00,89.026,89.026,89.011,89.015,12800000.0
2007-10-31 23:48:00,89.016,89.016,88.995,89.007,12800000.0
2007-10-31 23:49:00,88.998,89.0,88.986,88.988,16000000.0
2007-10-31 23:50:00,88.999,88.999,88.986,88.994,11200000.0
2007-10-31 23:51:00,88.985,88.985,88.966,88.981,12800000.0
2007-10-31 23:52:00,88.982,88.995,88.982,88.989,12800000.0
2007-10-31 23:53:00,88.988,88.988,88.971,88.971,9600000.0
2007-10-31 23:54:00,88.963,88.966,88.938,88.959,14400000.0
2007-10-31 23:55:00,88.954,88.954,88.926,88.936,13800000.0
2007-10-31 23:56:00,88.87,88.963,88.87,88.961,11200000.0
2007-10-31 23:57:00,88.974,88.977,88.965,88.977,12800000.0
2007-10-31 23:58:00,88.983,88.996,88.978,88.991,11200000.0
2007-10-31 23:59:00,88.991,89.009,88.989,88.989,14400000.0
2007-11-01 00:00:00,88.993,89.012,88.993,89.008,17600000.0
2007-11-01 00:01:00,89.013,89.013,89.003,89.012,12200000.0
2007-11-01 00:02:00,89.009,89.03,88.98,89.03,11200000.0
2007-11-01 00:03:00,89.048,89.048,89.028,89.028,11200000.0
2007-11-01 00:04:00,89.011,89.052,89.011,89.052,11200000.0
2007-11-01 00:05:00,89.066,89.066,89.049,89.049,8000000.0
2007-11-01 00:06:00,89.055,89.081,89.055,89.081,11200000.0
2007-11-01 00:07:00,89.087,89.11,89.087,89.106,8000000.0
2007-11-01 00:08:00,89.109,89.122,89.108,89.122,12800000.0
2007-11-01 00:09:00,89.114,89.117,89.099,89.106,11200000.0
2007-11-01 00:10:00,89.106,89.109,89.098,89.109,13200000.0
2007-11-01 00:11:00,89.123,89.124,89.112,89.114,9600000.0
2007-11-01 00:12:00,89.1,89.106,89.097,89.103,12800000.0
2007-11-01 00:13:00,89.113,89.113,89.106,89.106,11200000.0
2007-11-01 00:14:00,89.1,89.1,89.075,89.075,14400000.0
2007-11-01 00:15:00,89.078,89.078,89.065,89.07,8000000.0
2007-11-01 00:16:00,89.057,89.057,89.05,89.05,14800000.0
2007-11-01 00:17:00,89.065,89.066,89.053,89.06,8000000.0
2007-11-01 00:18:00,89.058,89.067,89.055,89.057,12200000.0
2007-11-01 00:19:00,89.14,89.14,89.14,89.14,17600000.0
2007-11-01 00:20:00,89.043,89.045,89.032,89.032,17600000.0
2007-11-01 00:21:00,89.047,89.047,89.03,89.033,14400000.0
2007-11-01 00:22:00,89.023,89.036,89.014,89.014,17600000.0
2007-11-01 00:23:00,89.03,89.044,89.03,89.041,12800000.0
2007-11-01 00:24:00,89.047,89.047,89.008,89.014,14400000.0
2007-11-01 00:25:00,89.015,89.026,89.011,89.011,11200000.0
2007-11-01 00:26:00,88.999,89.002,88.994,88.994,12800000.0
2007-11-01 00:27:00,88.996,89.003,88.982,89.003,11200000.0
2007-11-01 00:28:00,88.977,88.978,88.95,88.95,31400000.0
2007-11-01 00:29:00,88.959,88.963,88.951,88.954,12800000.0
2007-11-01 00:30:00,88.946,88.961,88.941,88.961,11200000.0
2007-11-01 00:31:00,88.969,88.969,88.96,88.964,12800000.0
2007-11-01 00:32:00,88.957,88.978,88.957,88.977,12800000.0
2007-11-01 00:33:00,88.979,88.993,88.974,88.993,12800000.0
2007-11-01 00:34:00,88.977,88.996,88.977,88.996,19200000.0
2007-11-01 00:35:00,88.991,89.003,88.991,88.999,12800000.0
2007-11-01 00:36:00,88.998,89.011,88.998,89.002,17600000.0
2007-11-01 00:37:00,88.997,89.004,88.99,89.004,12800000.0
2007-11-01 00:38:00,89.014,89.024,89.014,89.02,10600000.0
2007-11-01 00:39:00,89.023,89.035,89.014,89.031,18000000.0
2007-11-01 00:40:00,89.026,89.042,89.019,89.042,16000000.0
2007-11-01 00:41:00,89.055,89.073,89.055,89.073,9600000.0
2007-11-01 00:42:00,89.05,89.065,89.05,89.065,12800000.0
2007-11-01 00:43:00,89.048,89.061,89.048,89.059,16000000.0
2007-11-01 00:44:00,89.055,89.067,89.043,89.058,17600000.0
2007-11-01 00:45:00,89.059,89.069,89.059,89.064,12800000.0
2007-11-01 00:46:00,89.062,89.078,89.057,89.076,14400000.0
2007-11-01 00:47:00,89.068,89.075,89.063,89.066,12800000.0
2007-11-01 00:48:00,89.06,89.086,89.06,89.076,12800000.0
2007-11-01 00:49:00,89.08,89.08,89.061,89.061,11200000.0
2007-11-01 00:50:00,89.076,89.079,89.068,89.073,11200000.0
2007-11-01 00:51:00,89.07,89.07,89.043,89.069,11200000.0
2007-11-01 00:52:00,89.081,89.089,89.078,89.078,11200000.0
2007-11-01 00:53:00,89.073,89.085,89.068,89.072,11200000.0
2007-11-01 00:54:00,89.079,89.092,89.073,89.077,17600000.0
2007-11-01 00:55:00,89.093,89.107,89.093,89.107,12800000.0
2007-11-01 00:56:00,89.113,89.116,89.107,89.107,12800000.0
2007-11-01 00:57:00,89.113,89.124,89.103,89.103,12800000.0
2007-11-01 00:58:00,89.092,89.092,89.086,89.088,12800000.0
2007-11-01 00:59:00,89.1,89.117,89.1,89.114,11200000.0
2007-11-01 01:00:00,89.123,89.131,89.116,89.131,16000000.0
2007-11-01 01:01:00,89.131,89.133,89.121,89.121,9600000.0
2007-11-01 01:02:00,89.129,89.13,89.122,89.13,11200000.0
2007-11-01 01:03:00,89.116,89.119,89.112,89.116,11200000.0
2007-11-01 01:04:00,89.113,89.113,89.076,89.076,12800000.0
2007-11-01 01:05:00,89.082,89.082,89.061,89.077,11200000.0
2007-11-01 01:06:00,89.074,89.074,89.005,89.065,12800000.0
2007-11-01 01:07:00,89.069,89.074,89.062,89.068,9600000.0
2007-11-01 01:08:00,89.079,89.088,89.076,89.081,16000000.0
2007-11-01 01:09:00,89.092,89.097,89.091,89.095,17600000.0
2007-11-01 01:10:00,89.094,89.11,89.094,89.102,16000000.0
2007-11-01 01:11:00,89.096,89.096,89.088,89.094,11600000.0
2007-11-01 01:12:00,89.087,89.105,89.08,89.088,16000000.0
2007-11-01 01:13:00,89.11,89.11,89.098,89.098,8000000.0
2007-11-01 01:14:00,89.113,89.113,89.1,89.101,16000000.0
2007-11-01 01:15:00,89.119,89.119,89.098,89.109,12800000.0
2007-11-01 01:16:00,89.106,89.117,89.106,89.111,26400000.0
2007-11-01 01:17:00,89.115,89.122,89.108,89.119,11200000.0
2007-11-01 01:18:00,89.121,89.121,89.106,89.112,12800000.0
2007-11-01 01:19:00,89.117,89.131,89.117,89.13,9600000.0
2007-11-01 01:20:00,89.129,89.132,89.126,89.126,11200000.0
2007-11-01 01:21:00,89.121,89.139,89.119,89.139,12800000.0
2007-11-01 01:22:00,89.14,89.154,89.14,89.154,12800000.0
2007-11-01 01:23:00,89.152,89.152,89.142,89.142,11200000.0
2007-11-01 01:24:00,89.138,89.144,89.13,89.13,13200000.0
2007-11-01 01:25:00,89.122,89.122,89.099,89.107,12800000.0
2007-11-01 01:26:00,89.115,89.115,89.106,89.109,11200000.0
2007-11-01 01:27:00,89.116,89.119,89.109,89.116,12200000.0
2007-11-01 01:28:00,89.127,89.127,89.118,89.12,14400000.0
2007-11-01 01:29:00,89.115,89.121,89.108,89.121,8000000.0
2007-11-01 01:30:00,89.128,89.131,89.121,89.13,11200000.0
2007-11-01 01:31:00,89.121,89.125,89.117,89.123,11200000.0
2007-11-01 01:32:00,89.125,89.136,89.118,89.136,12800000.0
2007-11-01 01:33:00,89.135,89.135,89.107,89.113,9600000.0
2007-11-01 01:34:00,89.115,89.121,89.109,89.121,24000000.0
2007-11-01 01:35:00,89.105,89.106,89.097,89.103,9600000.0
2007-11-01 01:36:00,89.092,89.092,89.078,89.087,11200000.0
2007-11-01 01:37:00,89.093,89.104,89.084,89.104,14400000.0
2007-11-01 01:38:00,89.1,89.122,89.099,89.122,17000000.0
2007-11-01 01:39:00,89.122,89.127,89.119,89.124,7400000.0
2007-11-01 01:40:00,89.128,89.135,89.114,89.128,11200000.0
2007-11-01 01:41:00,89.107,89.111,89.101,89.101,9600000.0
2007-11-01 01:42:00,89.096,89.103,89.095,89.1,11200000.0
2007-11-01 01:43:00,89.091,89.091,89.082,89.083,11200000.0
2007-11-01 01:44:00,89.073,89.085,89.073,89.085,12800000.0
2007-11-01 01:45:00,89.079,89.103,89.068,89.102,16000000.0
2007-11-01 01:46:00,89.1,89.125,89.1,89.125,16000000.0
2007-11-01 01:47:00,89.086,89.109,89.086,89.109,14400000.0
2007-11-01 01:48:00,89.104,89.114,89.1,89.1,12800000.0
2007-11-01 01:49:00,89.106,89.106,89.104,89.105,8000000.0
2007-11-01 01:50:00,89.098,89.103,89.096,89.102,14800000.0
2007-11-01 01:51:00,89.104,89.114,89.104,89.107,11200000.0
2007-11-01 01:52:00,89.111,89.116,89.106,89.113,20800000.0
2007-11-01 01:53:00,89.11,89.11,89.099,89.106,14400000.0
2007-11-01 01:54:00,89.115,89.126,89.115,89.126,12800000.0
2007-11-01 01:55:00,89.125,89.125,89.091,89.091,12800000.0
2007-11-01 01:56:00,89.098,89.103,89.098,89.102,12800000.0
2007-11-01 01:57:00,89.095,89.095,89.084,89.085,11200000.0
2007-11-01 01:58:00,89.077,89.085,89.077,89.083,11200000.0
2007-11-01 01:59:00,89.075,89.075,89.072,89.072,6400000.0
2007-11-01 02:00:00,89.072,89.081,89.071,89.079,12200000.0
2007-11-01 02:01:00,89.089,89.115,89.089,89.115,17600000.0
2007-11-01 02:02:00,89.113,89.121,89.113,89.114,12200000.0
2007-11-01 02:03:00,89.116,89.151,89.116,89.151,16000000.0
2007-11-01 02:04:00,89.143,89.143,89.125,89.125,9600000.0
2007-11-01 02:05:00,89.126,89.13,89.121,89.13,12800000.0
2007-11-01 02:06:00,89.113,89.126,89.108,89.108,12800000.0
2007-11-01 02:07:00,89.115,89.153,89.115,89.153,12800000.0
2007-11-01 02:08:00,89.16,89.16,89.141,89.144,8000000.0
2007-11-01 02:09:00,89.158,89.159,89.148,89.154,16000000.0
2007-11-01 02:10:00,89.144,89.144,89.134,89.142,11200000.0
2007-11-01 02:11:00,89.139,89.16,89.139,89.139,12800000.0
2007-11-01 02:12:00,89.129,89.184,89.129,89.18,11200000.0
2007-11-01 02:13:00,89.179,89.2,89.179,89.197,11200000.0
2007-11-01 02:14:00,89.22,89.22,89.211,89.212,10600000.0
2007-11-01 02:15:00,89.233,89.259,89.233,89.254,11200000.0
2007-11-01 02:16:00,89.242,89.246,89.174,89.246,9600000.0
2007-11-01 02:17:00,89.222,89.222,89.185,89.185,11200000.0
2007-11-01 02:18:00,89.168,89.168,89.142,89.142,8000000.0
2007-11-01 02:19:00,89.12,89.14,89.12,89.125,12800000.0
2007-11-01 02:20:00,89.115,89.118,89.062,89.062,8000000.0
2007-11-01 02:21:00,89.025,89.025,88.99,89.005,17600000.0
2007-11-01 02:22:00,88.997,89.005,88.993,88.993,16000000.0
2007-11-01 02:23:00,88.994,89.024,88.994,89.02,12800000.0
2007-11-01 02:24:00,89.027,89.043,88.947,89.042,11200000.0
2007-11-01 02:25:00,89.038,89.045,89.031,89.031,17600000.0
2007-11-01 02:26:00,89.036,89.046,89.026,89.046,9600000.0
2007-11-01 02:27:00,89.051,89.059,89.051,89.059,11200000.0
2007-11-01 02:28:00,89.06,89.06,89.051,89.055,8000000.0
2007-11-01 02:29:00,89.04,89.04,89.029,89.03,10600000.0
2007-11-01 02:30:00,89.047,89.082,89.047,89.051,11200000.0
2007-11-01 02:31:00,89.067,89.078,89.055,89.058,17600000.0
2007-11-01 02:32:00,89.062,89.071,89.028,89.035,11200000.0
2007-11-01 02:33:00,89.035,89.062,89.034,89.062,11200000.0
2007-11-01 02:34:00,89.072,89.1,89.072,89.1,14400000.0
2007-11-01 02:35:00,89.104,89.11,89.087,89.087,12800000.0
2007-11-01 02:36:00,89.03,89.03,89.009,89.02,12800000.0
2007-11-01 02:37:00,89.02,89.035,89.014,89.03,12800000.0
2007-11-01 02:38:00,89.059,89.059,89.046,89.046,13200000.0
2007-11-01 02:39:00,89.043,89.049,89.037,89.037,16000000.0
2007-11-01 02:40:00,89.027,89.042,89.018,89.041,12800000.0
2007-11-01 02:41:00,89.05,89.055,89.04,89.055,11200000.0
2007-11-01 02:42:00,89.057,89.062,89.056,89.058,9600000.0
2007-11-01 02:43:00,89.043,89.053,89.043,89.05,11200000.0
2007-11-01 02:44:00,89.027,89.037,89.023,89.037,9600000.0
2007-11-01 02:45:00,89.045,89.057,89.045,89.057,8000000.0
2007-11-01 02:46:00,89.052,89.06,89.051,89.057,17600000.0
2007-11-01 02:47:00,89.052,89.052,89.042,89.045,12800000.0
2007-11-01 02:48:00,89.077,89.09,89.077,89.09,8000000.0
2007-11-01 02:49:00,89.073,89.076,89.065,89.066,17600000.0
2007-11-01 02:50:00,89.065,89.071,89.062,89.071,11200000.0
2007-11-01 02:51:00,89.07,89.083,89.067,89.083,11200000.0
2007-11-01 02:52:00,89.086,89.103,89.086,89.103,11200000.0
2007-11-01 02:53:00,89.095,89.095,89.07,89.07,11200000.0
2007-11-01 02:54:00,88.991,89.087,88.991,89.087,11200000.0
2007-11-01 02:55:00,89.109,89.128,89.109,89.128,11200000.0
2007-11-01 02:56:00,89.148,89.164,89.148,89.164,8000000.0
2007-11-01 02:57:00,89.169,89.174,89.154,89.174,11200000.0
2007-11-01 02:58:00,89.173,89.173,89.152,89.165,8000000.0
2007-11-01 02:59:00,89.167,89.193,89.161,89.193,9600000.0
2007-11-01 03:00:00,89.209,89.245,89.152,89.152,11600000.0
2007-11-01 03:01:00,89.235,89.241,89.227,89.233,11200000.0
2007-11-01 03:02:00,89.221,89.223,89.208,89.213,16000000.0
2007-11-01 03:03:00,89.207,89.215,89.202,89.215,14400000.0
2007-11-01 03:04:00,89.21,89.21,89.191,89.191,11200000.0
2007-11-01 03:05:00,89.185,89.185,89.176,89.177,16000000.0
2007-11-01 03:06:00,89.163,89.164,89.157,89.164,9600000.0
2007-11-01 03:07:00,89.148,89.159,89.148,89.159,13800000.0
2007-11-01 03:08:00,89.167,89.167,89.151,89.157,11200000.0
2007-11-01 03:09:00,89.16,89.161,89.157,89.158,11200000.0
2007-11-01 03:10:00,89.149,89.155,89.142,89.142,9600000.0
2007-11-01 03:11:00,89.143,89.151,89.134,89.134,11200000.0
2007-11-01 03:12:00,89.126,89.142,89.126,89.139,9600000.0
2007-11-01 03:13:00,89.135,89.135,89.127,89.135,16400000.0
2007-11-01 03:14:00,89.123,89.13,89.123,89.13,11200000.0
2007-11-01 03:15:00,89.136,89.137,89.109,89.109,17600000.0
2007-11-01 03:16:00,89.075,89.075,89.051,89.051,14400000.0
2007-11-01 03:17:00,89.045,89.055,89.038,89.055,11200000.0
2007-11-01 03:18:00,89.047,89.051,89.027,89.027,12800000.0
2007-11-01 03:19:00,89.026,89.028,89.018,89.026,12800000.0
2007-11-01 03:20:00,89.021,89.021,89.01,89.015,12800000.0
2007-11-01 03:21:00,89.015,89.02,89.008,89.02,14400000.0
2007-11-01 03:22:00,89.028,89.033,89.026,89.033,11200000.0
2007-11-01 03:23:00,89.032,89.058,89.03,89.058,12800000.0
2007-11-01 03:24:00,89.057,89.057,89.039,89.044,9600000.0
2007-11-01 03:25:00,89.04,89.041,89.033,89.035,17600000.0
2007-11-01 03:26:00,89.036,89.043,89.028,89.03,16000000.0
2007-11-01 03:27:00,89.047,89.05,89.034,89.034,14400000.0
2007-11-01 03:28:00,89.028,89.028,89.01,89.01,11200000.0
2007-11-01 03:29:00,89.005,89.011,88.997,88.997,12800000.0
2007-11-01 03:30:00,88.979,88.979,88.912,88.978,16000000.0
2007-11-01 03:31:00,88.978,88.983,88.978,88.979,13200000.0
2007-11-01 03:32:00,88.984,88.984,88.981,88.984,8000000.0
2007-11-01 03:33:00,88.986,88.986,88.969,88.969,11600000.0
2007-11-01 03:34:00,88.97,88.972,88.956,88.965,12800000.0
2007-11-01 03:35:00,88.981,88.992,88.979,88.979,17600000.0
2007-11-01 03:36:00,88.99,89.015,88.99,89.015,11200000.0
2007-11-01 03:37:00,89.045,89.055,89.044,89.045,17600000.0
2007-11-01 03:38:00,89.039,89.039,89.024,89.024,9600000.0
2007-11-01 03:39:00,89.027,89.05,88.974,89.044,14400000.0
2007-11-01 03:40:00,89.03,89.037,89.027,89.03,12200000.0
2007-11-01 03:41:00,89.018,89.018,88.991,88.991,11200000.0
2007-11-01 03:42:00,89.098,89.098,88.985,88.989,11600000.0
2007-11-01 03:43:00,88.999,88.999,88.98,88.998,11200000.0
2007-11-01 03:44:00,88.983,88.992,88.983,88.992,8000000.0
2007-11-01 03:45:00,88.984,88.994,88.984,88.989,11200000.0
2007-11-01 03:46:00,88.996,88.996,88.991,88.991,11200000.0
2007-11-01 03:47:00,88.997,89.01,88.997,89.007,11200000.0
2007-11-01 03:48:00,89.0,89.0,88.994,88.994,4800000.0
2007-11-01 03:49:00,88.99,88.99,88.974,88.981,12800000.0
2007-11-01 03:50:00,88.975,88.978,88.957,88.96,11600000.0
2007-11-01 03:51:00,89.015,89.082,88.955,88.961,12800000.0
2007-11-01 03:52:00,88.972,88.972,88.949,88.949,8400000.0
2007-11-01 03:53:00,88.956,88.959,88.947,88.959,11200000.0
2007-11-01 03:54:00,88.946,88.946,88.924,88.924,14400000.0
2007-11-01 03:55:00,88.908,88.908,88.882,88.889,14400000.0
2007-11-01 03:56:00,88.874,88.894,88.874,88.891,12800000.0
2007-11-01 03:57:00,88.892,89.217,88.875,89.217,12800000.0
2007-11-01 03:58:00,88.913,88.913,88.891,88.891,8000000.0
2007-11-01 03:59:00,88.878,88.886,88.871,88.886,12800000.0
2007-11-01 04:00:00,88.87,88.894,88.868,88.871,14400000.0
2007-11-01 04:01:00,88.861,88.872,88.861,88.872,11200000.0
2007-11-01 04:02:00,88.874,88.88,88.874,88.875,12800000.0
2007-11-01 04:03:00,88.88,88.88,88.866,88.866,12800000.0
2007-11-01 04:04:00,88.998,89.014,88.857,88.859,12800000.0
2007-11-01 04:05:00,88.866,88.879,88.863,88.879,11200000.0
2007-11-01 04:06:00,88.881,88.895,88.881,88.895,14400000.0
2007-11-01 04:07:00,88.896,88.914,88.896,88.902,14400000.0
2007-11-01 04:08:00,88.907,88.907,88.901,88.903,11200000.0
2007-11-01 04:09:00,88.915,88.975,88.892,88.892,11200000.0
2007-11-01 04:10:00,88.888,88.888,88.865,88.865,14400000.0
2007-11-01 04:11:00,88.859,88.892,88.859,88.892,12800000.0
2007-11-01 04:12:00,88.9,88.9,88.875,88.891,11200000.0
2007-11-01 04:13:00,88.883,88.887,88.872,88.886,11200000.0
2007-11-01 04:14:00,88.889,88.889,88.871,88.871,12800000.0
2007-11-01 04:15:00,88.886,88.891,88.878,88.891,12800000.0
2007-11-01 04:16:00,88.887,88.887,88.877,88.881,11200000.0
2007-11-01 04:17:00,88.886,88.886,88.875,88.878,14400000.0
2007-11-01 04:18:00,88.887,88.927,88.878,88.927,12800000.0
2007-11-01 04:19:00,88.95,88.954,88.929,88.947,12800000.0
2007-11-01 04:20:00,88.954,88.955,88.863,88.955,11200000.0
2007-11-01 04:21:00,88.958,88.964,88.946,88.964,11200000.0
2007-11-01 04:22:00,88.962,88.973,88.956,88.968,16000000.0
2007-11-01 04:23:00,88.96,88.962,88.955,88.957,12800000.0
2007-11-01 04:24:00,88.98,88.983,88.971,88.983,12800000.0
2007-11-01 04:25:00,88.997,89.002,88.994,88.994,14400000.0
2007-11-01 04:26:00,88.992,89.005,88.992,89.003,14400000.0
2007-11-01 04:27:00,89.03,89.041,89.03,89.038,9600000.0
2007-11-01 04:28:00,89.033,89.033,89.021,89.029,11200000.0
2007-11-01 04:29:00,89.024,89.036,89.024,89.036,12800000.0
2007-11-01 04:30:00,89.032,89.042,89.032,89.039,11200000.0
2007-11-01 04:31:00,89.068,89.086,89.068,89.073,13200000.0
2007-11-01 04:32:00,89.065,89.074,89.058,89.074,16000000.0
2007-11-01 04:33:00,89.094,89.097,89.084,89.097,16000000.0
2007-11-01 04:34:00,89.112,89.129,89.031,89.105,11600000.0
2007-11-01 04:35:00,89.087,89.087,89.056,89.062,12800000.0
2007-11-01 04:36:00,89.067,89.082,89.067,89.074,12800000.0
2007-11-01 04:37:00,89.075,89.077,89.068,89.068,12800000.0
2007-11-01 04:38:00,89.053,89.053,89.046,89.046,9600000.0
2007-11-01 04:39:00,89.027,89.035,89.018,89.025,12200000.0
2007-11-01 04:40:00,89.027,89.035,89.026,89.035,11200000.0
2007-11-01 04:41:00,89.03,89.03,89.015,89.018,11200000.0
2007-11-01 04:42:00,89.03,89.035,89.029,89.035,11200000.0
2007-11-01 04:43:00,89.042,89.046,89.04,89.04,12800000.0
2007-11-01 04:44:00,89.034,89.034,89.025,89.029,9600000.0
2007-11-01 04:45:00,89.035,89.039,89.028,89.039,17600000.0
2007-11-01 04:46:00,89.037,89.037,89.027,89.03,14400000.0
2007-11-01 04:47:00,89.022,89.023,89.013,89.018,14400000.0
2007-11-01 04:48:00,89.02,89.02,88.999,89.007,12800000.0
2007-11-01 04:49:00,88.994,89.012,88.987,88.987,11200000.0
2007-11-01 04:50:00,88.973,88.973,88.944,88.944,11200000.0
2007-11-01 04:51:00,88.948,88.953,88.941,88.953,11200000.0
2007-11-01 04:52:00,88.973,88.984,88.971,88.982,11200000.0
2007-11-01 04:53:00,88.979,88.979,88.955,88.966,17600000.0
2007-11-01 04:54:00,88.987,89.005,88.987,89.005,9600000.0
2007-11-01 04:55:00,89.008,89.012,89.0,89.012,11200000.0
2007-11-01 04:56:00,89.009,89.013,89.003,89.005,17600000.0
2007-11-01 04:57:00,89.003,89.013,89.001,89.013,12200000.0
2007-11-01 04:58:00,89.013,89.013,89.005,89.005,12600000.0
2007-11-01 04:59:00,89.005,89.024,89.005,89.024,12800000.0
2007-11-01 05:00:00,89.014,89.024,89.014,89.022,11200000.0
2007-11-01 05:01:00,89.023,89.028,89.014,89.028,14400000.0
2007-11-01 05:02:00,89.022,89.03,89.022,89.03,8000000.0
2007-11-01 05:03:00,89.027,89.036,89.021,89.024,12800000.0
2007-11-01 05:04:00,89.028,89.035,89.026,89.035,8000000.0
2007-11-01 05:05:00,89.012,89.02,89.006,89.013,11200000.0
2007-11-01 05:06:00,89.007,89.011,88.995,89.003,11200000.0
2007-11-01 05:07:00,89.017,89.017,88.994,89.007,14400000.0
2007-11-01 05:08:00,89.02,89.033,89.02,89.033,8000000.0
2007-11-01 05:09:00,89.032,89.035,89.023,89.023,17600000.0
2007-11-01 05:10:00,89.026,89.026,89.012,89.012,9600000.0
2007-11-01 05:11:00,89.005,89.022,89.004,89.022,12600000.0
2007-11-01 05:12:00,89.02,89.02,89.006,89.006,12800000.0
2007-11-01 05:13:00,89.012,89.015,88.995,88.999,12800000.0
2007-11-01 05:14:00,89.014,89.014,89.011,89.011,14400000.0
2007-11-01 05:15:00,89.017,89.026,88.998,89.014,16000000.0
2007-11-01 05:16:00,89.015,89.015,88.95,89.008,9600000.0
2007-11-01 05:17:00,89.001,89.002,88.997,89.002,11200000.0
2007-11-01 05:18:00,89.006,89.029,89.0,89.029,8000000.0
2007-11-01 05:19:00,89.02,89.024,89.005,89.005,16000000.0
2007-11-01 05:20:00,89.001,89.017,89.001,89.015,11200000.0
2007-11-01 05:21:00,89.009,89.018,89.005,89.01,12800000.0
2007-11-01 05:22:00,89.012,89.014,89.0,89.007,12800000.0
2007-11-01 05:23:00,89.012,89.012,89.003,89.003,12800000.0
2007-11-01 05:24:00,89.008,89.008,88.993,89.001,12800000.0
2007-11-01 05:25:00,89.012,89.018,89.009,89.013,12800000.0
2007-11-01 05:26:00,89.011,89.011,88.997,89.005,12800000.0
2007-11-01 05:27:00,88.986,88.99,88.972,88.972,12200000.0
2007-11-01 05:28:00,88.978,88.993,88.978,88.991,11200000.0
2007-11-01 05:29:00,88.983,88.983,88.975,88.979,12800000.0
2007-11-01 05:30:00,88.987,88.994,88.986,88.988,8000000.0
2007-11-01 05:31:00,88.979,88.995,88.978,88.995,18000000.0
2007-11-01 05:32:00,88.995,89.002,88.994,89.002,12800000.0
2007-11-01 05:33:00,89.006,89.021,89.006,89.021,11200000.0
2007-11-01 05:34:00,89.024,89.024,89.006,89.024,12800000.0
2007-11-01 05:35:00,89.004,89.013,88.981,88.981,12800000.0
2007-11-01 05:36:00,88.984,88.985,88.97,88.971,12800000.0
2007-11-01 05:37:00,88.969,88.969,88.962,88.968,11200000.0
2007-11-01 05:38:00,88.978,88.995,88.976,88.976,15400000.0
2007-11-01 05:39:00,88.958,88.966,88.953,88.966,11200000.0
2007-11-01 05:40:00,88.965,88.965,88.954,88.964,14400000.0
2007-11-01 05:41:00,88.945,88.946,88.929,88.94,12800000.0
2007-11-01 05:42:00,88.951,88.962,88.948,88.952,11200000.0
2007-11-01 05:43:00,88.952,88.952,88.931,88.931,12800000.0
2007-11-01 05:44:00,88.929,88.929,88.918,88.918,10000000.0
2007-11-01 05:45:00,88.914,88.919,88.909,88.912,16000000.0
2007-11-01 05:46:00,88.924,88.924,88.913,88.918,10000000.0
2007-11-01 05:47:00,88.911,88.923,88.904,88.904,11200000.0
2007-11-01 05:48:00,88.901,88.911,88.901,88.906,8000000.0
2007-11-01 05:49:00,88.902,88.922,88.902,88.91,17600000.0
2007-11-01 05:50:00,88.903,88.903,88.886,88.886,11200000.0
2007-11-01 05:51:00,88.896,88.896,88.885,88.895,11200000.0
2007-11-01 05:52:00,88.9,88.906,88.891,88.903,12800000.0
2007-11-01 05:53:00,88.894,88.896,88.885,88.885,18000000.0
2007-11-01 05:54:00,88.884,88.9,88.884,88.896,11200000.0
2007-11-01 05:55:00,88.845,88.907,88.845,88.907,11200000.0
2007-11-01 05:56:00,88.9,88.92,88.899,88.92,12800000.0
2007-11-01 05:57:00,88.921,88.921,88.915,88.921,12800000.0
2007-11-01 05:58:00,88.824,88.913,88.824,88.913,12200000.0
2007-11-01 05:59:00,88.915,88.915,88.898,88.905,12800000.0
2007-11-01 06:00:00,88.903,88.903,88.89,88.894,8000000.0
2007-11-01 06:01:00,88.9,88.901,88.875,88.901,11200000.0
2007-11-01 06:02:00,88.903,88.906,88.896,88.896,8000000.0
2007-11-01 06:03:00,88.915,88.916,88.906,88.907,13200000.0
2007-11-01 06:04:00,88.989,89.004,88.978,88.987,16400000.0
2007-11-01 06:05:00,88.986,88.993,88.979,88.986,14400000.0
2007-11-01 06:06:00,88.995,89.008,88.995,89.007,17600000.0
2007-11-01 06:07:00,89.004,89.005,88.995,88.995,11200000.0
2007-11-01 06:08:00,88.969,88.969,88.946,88.946,11600000.0
2007-11-01 06:09:00,88.974,88.988,88.974,88.986,10600000.0
2007-11-01 06:10:00,88.987,88.991,88.903,88.971,11200000.0
2007-11-01 06:11:00,88.97,88.97,88.955,88.962,17600000.0
2007-11-01 06:12:00,88.956,88.956,88.95,88.952,8000000.0
2007-11-01 06:13:00,88.939,88.939,88.904,88.921,12800000.0
2007-11-01 06:14:00,88.946,88.946,88.925,88.942,12800000.0
2007-11-01 06:15:00,88.943,88.962,88.943,88.962,7400000.0
2007-11-01 06:16:00,88.955,88.955,88.931,88.931,17600000.0
2007-11-01 06:17:00,88.917,88.936,88.917,88.925,9600000.0
2007-11-01 06:18:00,88.927,88.942,88.927,88.931,11200000.0
2007-11-01 06:19:00,88.937,88.953,88.937,88.952,12200000.0
2007-11-01 06:20:00,88.963,88.963,88.943,88.943,16000000.0
2007-11-01 06:21:00,88.944,88.944,88.919,88.925,12800000.0
2007-11-01 06:22:00,88.929,88.935,88.928,88.931,12800000.0
2007-11-01 06:23:00,88.929,88.929,88.918,88.924,17600000.0
2007-11-01 06:24:00,88.911,88.922,88.904,88.919,11200000.0
2007-11-01 06:25:00,88.918,88.921,88.907,88.921,11200000.0
2007-11-01 06:26:00,88.92,88.926,88.914,88.926,11200000.0
2007-11-01 06:27:00,88.92,88.929,88.919,88.923,11200000.0
2007-11-01 06:28:00,88.915,88.923,88.913,88.915,16000000.0
2007-11-01 06:29:00,88.922,88.93,88.919,88.919,11200000.0
2007-11-01 06:30:00,88.914,88.919,88.913,88.919,11200000.0
2007-11-01 06:31:00,88.907,88.916,88.907,88.91,12800000.0
2007-11-01 06:32:00,88.913,88.919,88.902,88.919,12800000.0
2007-11-01 06:33:00,88.917,88.917,88.88,88.895,17600000.0
2007-11-01 06:34:00,88.871,88.888,88.871,88.888,3200000.0
2007-11-01 06:35:00,88.882,88.882,88.87,88.872,12800000.0
2007-11-01 06:36:00,88.857,88.876,88.856,88.864,14400000.0
2007-11-01 06:37:00,88.871,88.871,88.859,88.865,7400000.0
2007-11-01 06:38:00,88.866,88.879,88.866,88.869,16000000.0
2007-11-01 06:39:00,88.864,88.864,88.85,88.85,12200000.0
2007-11-01 06:40:00,88.863,88.871,88.863,88.867,12800000.0
2007-11-01 06:41:00,88.861,88.861,88.849,88.851,12800000.0
2007-11-01 06:42:00,88.851,88.851,88.795,88.795,12800000.0
2007-11-01 06:43:00,88.802,88.802,88.788,88.791,12800000.0
2007-11-01 06:44:00,88.784,88.793,88.777,88.79,17600000.0
2007-11-01 06:45:00,88.792,88.792,88.776,88.791,17600000.0
2007-11-01 06:46:00,88.779,88.779,88.763,88.763,12800000.0
2007-11-01 06:47:00,88.767,88.767,88.756,88.758,12800000.0
2007-11-01 06:48:00,88.762,88.777,88.762,88.767,8000000.0
2007-11-01 06:49:00,88.773,88.796,88.761,88.784,12800000.0
2007-11-01 06:50:00,88.787,88.798,88.782,88.795,14400000.0
2007-11-01 06:51:00,88.79,88.801,88.79,88.793,12200000.0
2007-11-01 06:52:00,88.795,88.841,88.795,88.841,12800000.0
2007-11-01 06:53:00,88.846,88.853,88.839,88.839,17600000.0
2007-11-01 06:54:00,88.853,88.878,88.851,88.878,14400000.0
2007-11-01 06:55:00,88.877,88.877,88.848,88.848,11200000.0
2007-11-01 06:56:00,88.856,88.871,88.852,88.871,11200000.0
2007-11-01 06:57:00,88.874,88.877,88.862,88.877,14400000.0
2007-11-01 06:58:00,88.882,88.883,88.88,88.882,11200000.0
2007-11-01 06:59:00,88.876,88.885,88.864,88.885,12800000.0
2007-11-01 07:00:00,88.897,88.897,88.886,88.887,16000000.0
2007-11-01 07:01:00,88.897,88.898,88.886,88.886,17000000.0
2007-11-01 07:02:00,88.866,88.878,88.858,88.878,12800000.0
2007-11-01 07:03:00,88.884,88.884,88.863,88.863,12800000.0
2007-11-01 07:04:00,88.86,88.87,88.859,88.859,12800000.0
2007-11-01 07:05:00,88.855,88.869,88.854,88.869,11200000.0
2007-11-01 07:06:00,88.863,88.863,88.856,88.861,12800000.0
2007-11-01 07:07:00,88.862,88.868,88.862,88.868,11200000.0
2007-11-01 07:08:00,88.875,88.883,88.873,88.883,9600000.0
2007-11-01 07:09:00,88.896,88.925,88.896,88.921,12800000.0
2007-11-01 07:10:00,88.911,88.911,88.892,88.898,12800000.0
2007-11-01 07:11:00,88.879,88.896,88.866,88.874,13200000.0
2007-11-01 07:12:00,88.89,88.909,88.845,88.906,11600000.0
2007-11-01 07:13:00,88.908,88.908,88.897,88.898,12800000.0
2007-11-01 07:14:00,88.881,88.897,88.879,88.879,11200000.0
2007-11-01 07:15:00,88.876,88.878,88.867,88.867,11600000.0
2007-11-01 07:16:00,88.866,88.879,88.866,88.879,10600000.0
2007-11-01 07:17:00,88.876,88.88,88.867,88.88,12800000.0
2007-11-01 07:18:00,88.875,88.877,88.874,88.874,8000000.0
2007-11-01 07:19:00,88.875,88.885,88.873,88.877,12800000.0
2007-11-01 07:20:00,88.887,88.891,88.876,88.891,16000000.0
2007-11-01 07:21:00,88.885,88.887,88.877,88.881,12800000.0
2007-11-01 07:22:00,88.888,88.905,88.888,88.905,17600000.0
2007-11-01 07:23:00,88.898,88.911,88.898,88.911,11200000.0
2007-11-01 07:24:00,88.909,88.923,88.908,88.923,14400000.0
2007-11-01 07:25:00,88.936,88.936,88.909,88.924,16000000.0
2007-11-01 07:26:00,88.917,88.92,88.906,88.915,16000000.0
2007-11-01 07:27:00,88.924,88.931,88.924,88.926,15800000.0
2007-11-01 07:28:00,88.924,88.93,88.905,88.905,14400000.0
2007-11-01 07:29:00,88.922,88.922,88.912,88.917,11200000.0
2007-11-01 07:30:00,88.922,88.93,88.922,88.924,11200000.0
2007-11-01 07:31:00,88.93,88.94,88.93,88.938,17600000.0
2007-11-01 07:32:00,88.938,88.938,88.92,88.921,17600000.0
2007-11-01 07:33:00,88.925,88.928,88.922,88.925,11200000.0
2007-11-01 07:34:00,88.933,88.933,88.922,88.922,12800000.0
2007-11-01 07:35:00,88.941,88.948,88.938,88.944,16000000.0
2007-11-01 07:36:00,88.924,88.951,88.924,88.941,11600000.0
2007-11-01 07:37:00,88.933,88.95,88.933,88.947,11200000.0
2007-11-01 07:38:00,88.949,88.949,88.923,88.943,12800000.0
2007-11-01 07:39:00,88.967,88.967,88.943,88.943,10600000.0
2007-11-01 07:40:00,88.943,88.968,88.943,88.968,11200000.0
2007-11-01 07:41:00,88.979,88.979,88.961,88.961,12800000.0
2007-11-01 07:42:00,88.974,88.974,88.967,88.967,12800000.0
2007-11-01 07:43:00,88.954,88.96,88.938,88.938,12800000.0
2007-11-01 07:44:00,88.944,88.944,88.935,88.939,11200000.0
2007-11-01 07:45:00,88.939,88.951,88.93,88.951,12000000.0
2007-11-01 07:46:00,88.952,88.952,88.945,88.951,11200000.0
2007-11-01 07:47:00,88.949,88.951,88.94,88.946,14400000.0
2007-11-01 07:48:00,88.951,88.955,88.948,88.948,14400000.0
2007-11-01 07:49:00,88.946,88.946,88.933,88.933,17600000.0
2007-11-01 07:50:00,88.928,88.936,88.922,88.936,16000000.0
2007-11-01 07:51:00,88.928,88.938,88.923,88.938,12800000.0
2007-11-01 07:52:00,88.923,88.929,88.909,88.923,11200000.0
2007-11-01 07:53:00,88.924,88.924,88.896,88.906,12800000.0
2007-11-01 07:54:00,88.9,88.929,88.9,88.923,12800000.0
2007-11-01 07:55:00,88.931,88.931,88.903,88.917,12800000.0
2007-11-01 07:56:00,88.888,88.916,88.888,88.91,16000000.0
2007-11-01 07:57:00,88.917,88.928,88.917,88.919,11200000.0
2007-11-01 07:58:00,88.916,88.921,88.916,88.92,11200000.0
2007-11-01 07:59:00,88.922,88.947,88.922,88.947,12800000.0
2007-11-01 08:00:00,88.953,88.953,88.934,88.944,14400000.0
2007-11-01 08:01:00,88.97,88.985,88.97,88.985,13800000.0
2007-11-01 08:02:00,88.993,89.002,88.988,89.002,12200000.0
2007-11-01 08:03:00,89.005,89.015,89.004,89.013,11200000.0
2007-11-01 08:04:00,89.006,89.03,89.006,89.03,12800000.0
2007-11-01 08:05:00,89.049,89.069,89.049,89.064,14400000.0
2007-11-01 08:06:00,89.061,89.077,89.061,89.076,12800000.0
2007-11-01 08:07:00,89.073,89.079,89.067,89.079,10600000.0
2007-11-01 08:08:00,89.076,89.086,89.076,89.086,9600000.0
2007-11-01 08:09:00,89.078,89.107,89.078,89.105,12800000.0
2007-11-01 08:10:00,89.071,89.092,89.071,89.074,12800000.0
2007-11-01 08:11:00,89.053,89.053,89.036,89.044,11200000.0
2007-11-01 08:12:00,89.036,89.05,89.032,89.032,16400000.0
2007-11-01 08:13:00,89.015,89.015,88.995,88.995,11200000.0
2007-11-01 08:14:00,89.013,89.013,88.999,88.999,12800000.0
2007-11-01 08:15:00,89.004,89.004,88.979,88.985,16000000.0
2007-11-01 08:16:00,89.003,89.004,88.986,89.004,11200000.0
2007-11-01 08:17:00,89.008,89.008,88.997,89.001,12800000.0
2007-11-01 08:18:00,89.011,89.036,89.011,89.031,17600000.0
2007-11-01 08:19:00,89.031,89.041,89.028,89.035,14800000.0
2007-11-01 08:20:00,89.044,89.048,89.032,89.042,16000000.0
2007-11-01 08:21:00,89.049,89.053,89.037,89.041,17600000.0
2007-11-01 08:22:00,89.064,89.074,89.064,89.067,11200000.0
2007-11-01 08:23:00,89.07,89.07,89.064,89.068,11200000.0
2007-11-01 08:24:00,89.071,89.075,89.058,89.058,17600000.0
2007-11-01 08:25:00,89.065,89.074,89.065,89.073,12800000.0
2007-11-01 08:26:00,89.062,89.072,89.062,89.067,12800000.0
2007-11-01 08:27:00,89.05,89.075,89.05,89.064,13200000.0
2007-11-01 08:28:00,89.105,89.116,89.093,89.115,11200000.0
2007-11-01 08:29:00,89.111,89.126,89.111,89.126,14400000.0
2007-11-01 08:30:00,89.108,89.108,89.097,89.1,11200000.0
2007-11-01 08:31:00,89.088,89.1,89.088,89.1,12800000.0
2007-11-01 08:32:00,89.1,89.1,89.094,89.098,11200000.0
2007-11-01 08:33:00,89.133,89.146,89.133,89.134,11200000.0
2007-11-01 08:34:00,89.143,89.151,89.139,89.151,17600000.0
2007-11-01 08:35:00,89.15,89.15,89.126,89.133,17600000.0
2007-11-01 08:36:00,89.136,89.146,89.13,89.136,17600000.0
2007-11-01 08:37:00,89.127,89.127,89.106,89.111,11200000.0
2007-11-01 08:38:00,89.11,89.12,89.107,89.111,11200000.0
2007-11-01 08:39:00,89.086,89.102,89.083,89.085,16000000.0
2007-11-01 08:40:00,89.086,89.097,89.078,89.078,16000000.0
2007-11-01 08:41:00,89.09,89.106,89.089,89.106,17600000.0
2007-11-01 08:42:00,89.115,89.148,89.113,89.148,12800000.0
2007-11-01 08:43:00,89.175,89.178,89.142,89.146,12800000.0
2007-11-01 08:44:00,89.133,89.142,89.128,89.137,12800000.0
2007-11-01 08:45:00,89.129,89.136,89.127,89.132,16000000.0
2007-11-01 08:46:00,89.133,89.147,89.132,89.147,11200000.0
2007-11-01 08:47:00,89.153,89.153,89.141,89.142,10600000.0
2007-11-01 08:48:00,89.145,89.156,89.144,89.15,12800000.0
2007-11-01 08:49:00,89.14,89.147,89.128,89.147,17600000.0
2007-11-01 08:50:00,89.148,89.148,89.131,89.135,12800000.0
2007-11-01 08:51:00,89.135,89.138,89.119,89.119,17600000.0
2007-11-01 08:52:00,89.118,89.123,89.102,89.123,11200000.0
2007-11-01 08:53:00,89.123,89.123,89.112,89.113,16000000.0
2007-11-01 08:54:00,89.119,89.131,89.119,89.13,14400000.0
2007-11-01 08:55:00,89.137,89.145,89.126,89.126,16000000.0
2007-11-01 08:56:00,89.143,89.143,89.131,89.132,8000000.0
2007-11-01 08:57:00,89.109,89.135,89.109,89.135,11200000.0
2007-11-01 08:58:00,89.131,89.131,89.102,89.102,16000000.0
2007-11-01 08:59:00,89.104,89.12,89.104,89.12,12800000.0
2007-11-01 09:00:00,89.126,89.13,89.125,89.128,18000000.0
2007-11-01 09:01:00,89.116,89.116,89.095,89.095,11200000.0
2007-11-01 09:02:00,89.076,89.11,89.067,89.11,11200000.0
2007-11-01 09:03:00,89.134,89.141,89.123,89.133,16000000.0
2007-11-01 09:04:00,89.121,89.13,89.121,89.125,11200000.0
2007-11-01 09:05:00,89.113,89.126,89.113,89.126,11200000.0
2007-11-01 09:06:00,89.145,89.145,89.121,89.13,12800000.0
2007-11-01 09:07:00,89.128,89.135,89.124,89.13,12800000.0
2007-11-01 09:08:00,89.13,89.133,89.123,89.133,12800000.0
2007-11-01 09:09:00,89.13,89.15,89.122,89.15,17000000.0
2007-11-01 09:10:00,89.164,89.167,89.158,89.159,12800000.0
2007-11-01 09:11:00,89.161,89.178,89.161,89.178,12800000.0
2007-11-01 09:12:00,89.152,89.171,89.152,89.161,12800000.0
2007-11-01 09:13:00,89.157,89.16,89.149,89.149,11200000.0
2007-11-01 09:14:00,89.148,89.149,89.135,89.137,11200000.0
2007-11-01 09:15:00,89.136,89.148,89.136,89.146,11600000.0
2007-11-01 09:16:00,89.154,89.159,89.149,89.149,12800000.0
2007-11-01 09:17:00,89.149,89.155,89.143,89.155,12000000.0
2007-11-01 09:18:00,89.152,89.155,89.148,89.149,14400000.0
2007-11-01 09:19:00,89.159,89.182,89.159,89.179,12800000.0
2007-11-01 09:20:00,89.184,89.213,89.182,89.213,16000000.0
2007-11-01 09:21:00,89.208,89.262,89.204,89.262,11200000.0
2007-11-01 09:22:00,89.263,89.288,89.252,89.288,17600000.0
2007-11-01 09:23:00,89.281,89.282,89.27,89.27,12800000.0
2007-11-01 09:24:00,89.267,89.267,89.191,89.192,12800000.0
2007-11-01 09:25:00,89.182,89.182,89.15,89.159,12800000.0
2007-11-01 09:26:00,89.171,89.209,89.171,89.209,11200000.0
2007-11-01 09:27:00,89.208,89.225,89.208,89.225,11200000.0
2007-11-01 09:28:00,89.229,89.244,89.228,89.23,12800000.0
2007-11-01 09:29:00,89.249,89.249,89.244,89.246,11200000.0
2007-11-01 09:30:00,89.246,89.246,89.232,89.232,12800000.0
2007-11-01 09:31:00,89.234,89.24,89.231,89.238,12800000.0
2007-11-01 09:32:00,89.243,89.247,89.22,89.223,13800000.0
2007-11-01 09:33:00,89.25,89.251,89.241,89.247,12600000.0
2007-11-01 09:34:00,89.244,89.252,89.244,89.25,11200000.0
2007-11-01 09:35:00,89.237,89.247,89.237,89.24,12800000.0
2007-11-01 09:36:00,89.229,89.229,89.201,89.201,16400000.0
2007-11-01 09:37:00,89.194,89.221,89.147,89.2,16000000.0
2007-11-01 09:38:00,89.199,89.199,89.175,89.181,11200000.0
2007-11-01 09:39:00,89.18,89.199,89.18,89.199,12800000.0
2007-11-01 09:40:00,89.214,89.228,89.182,89.19,14400000.0
2007-11-01 09:41:00,89.173,89.175,89.165,89.165,11200000.0
2007-11-01 09:42:00,89.148,89.155,89.129,89.129,15400000.0
2007-11-01 09:43:00,89.122,89.13,89.118,89.118,12800000.0
2007-11-01 09:44:00,89.112,89.125,89.105,89.105,12800000.0
2007-11-01 09:45:00,89.107,89.109,89.093,89.093,12800000.0
2007-11-01 09:46:00,89.097,89.105,89.094,89.105,11200000.0
2007-11-01 09:47:00,89.111,89.111,89.101,89.103,12800000.0
2007-11-01 09:48:00,89.105,89.108,89.097,89.101,11000000.0
2007-11-01 09:49:00,89.113,89.129,89.112,89.128,12800000.0
2007-11-01 09:50:00,89.126,89.126,89.115,89.116,16000000.0
2007-11-01 09:51:00,89.071,89.072,89.047,89.047,16000000.0
2007-11-01 09:52:00,89.038,89.038,89.012,89.028,11200000.0
2007-11-01 09:53:00,89.015,89.019,89.007,89.018,12800000.0
2007-11-01 09:54:00,89.012,89.023,89.009,89.023,11200000.0
2007-11-01 09:55:00,89.024,89.053,89.024,89.05,11200000.0
2007-11-01 09:56:00,89.055,89.055,89.019,89.033,14400000.0
2007-11-01 09:57:00,89.041,89.06,89.041,89.06,17000000.0
2007-11-01 09:58:00,89.063,89.071,88.974,89.071,17600000.0
2007-11-01 09:59:00,89.086,89.104,89.086,89.104,17600000.0
2007-11-01 10:00:00,89.104,89.106,89.091,89.103,11200000.0
2007-11-01 10:01:00,89.104,89.11,89.067,89.067,12800000.0
2007-11-01 10:02:00,89.05,89.05,89.027,89.027,16000000.0
2007-11-01 10:03:00,88.984,88.986,88.94,88.986,11200000.0
2007-11-01 10:04:00,89.0,89.02,88.919,89.016,11200000.0
2007-11-01 10:05:00,89.021,89.027,88.996,88.996,14400000.0
2007-11-01 10:06:00,89.015,89.042,89.015,89.029,16000000.0
2007-11-01 10:07:00,89.038,89.038,89.002,89.014,12800000.0
2007-11-01 10:08:00,89.029,89.04,89.022,89.04,11200000.0
2007-11-01 10:09:00,89.03,89.046,89.011,89.046,12800000.0
2007-11-01 10:10:00,89.064,89.066,89.049,89.066,17600000.0
2007-11-01 10:11:00,89.034,89.043,89.034,89.043,11200000.0
2007-11-01 10:12:00,89.069,89.082,89.06,89.082,12800000.0
2007-11-01 10:13:00,89.08,89.106,89.08,89.103,12800000.0
2007-11-01 10:14:00,89.091,89.091,89.057,89.057,10600000.0
2007-11-01 10:15:00,89.041,89.041,89.022,89.025,12800000.0
2007-11-01 10:16:00,89.03,89.084,89.03,89.082,12800000.0
2007-11-01 10:17:00,89.083,89.083,89.037,89.037,10600000.0
2007-11-01 10:18:00,89.048,89.053,89.033,89.046,11200000.0
2007-11-01 10:19:00,89.066,89.091,89.066,89.091,11200000.0
2007-11-01 10:20:00,89.11,89.124,89.1,89.1,17600000.0
2007-11-01 10:21:00,89.085,89.106,89.085,89.095,16000000.0
2007-11-01 10:22:00,89.102,89.108,89.096,89.096,10600000.0
2007-11-01 10:23:00,89.097,89.102,89.086,89.087,11200000.0
2007-11-01 10:24:00,89.086,89.094,89.086,89.086,12800000.0
2007-11-01 10:25:00,89.077,89.077,89.068,89.069,11200000.0
2007-11-01 10:26:00,89.066,89.092,89.066,89.092,12800000.0
2007-11-01 10:27:00,89.098,89.151,89.098,89.151,11200000.0
2007-11-01 10:28:00,89.165,89.18,89.165,89.168,12800000.0
2007-11-01 10:29:00,89.172,89.177,89.158,89.158,11200000.0
2007-11-01 10:30:00,89.137,89.14,89.12,89.131,12800000.0
2007-11-01 10:31:00,89.133,89.134,89.095,89.134,12800000.0
2007-11-01 10:32:00,89.128,89.135,89.128,89.129,17600000.0
2007-11-01 10:33:00,89.125,89.128,89.106,89.106,11200000.0
2007-11-01 10:34:00,89.083,89.083,89.063,89.065,11200000.0
2007-11-01 10:35:00,89.048,89.056,89.039,89.046,10600000.0
2007-11-01 10:36:00,89.053,89.08,89.053,89.08,11200000.0
2007-11-01 10:37:00,89.076,89.089,88.996,89.073,11200000.0
2007-11-01 10:38:00,89.058,89.08,89.058,89.08,12800000.0
2007-11-01 10:39:00,89.043,89.045,89.035,89.042,11200000.0
2007-11-01 10:40:00,89.043,89.068,89.043,89.063,15400000.0
2007-11-01 10:41:00,89.077,89.082,89.068,89.071,12800000.0
2007-11-01 10:42:00,89.079,89.079,89.061,89.068,11200000.0
2007-11-01 10:43:00,89.065,89.077,89.065,89.071,10600000.0
2007-11-01 10:44:00,89.069,89.095,89.069,89.095,12800000.0
2007-11-01 10:45:00,89.081,89.092,89.078,89.092,12800000.0
2007-11-01 10:46:00,89.103,89.116,89.103,89.111,12800000.0
2007-11-01 10:47:00,89.124,89.15,89.114,89.15,12800000.0
2007-11-01 10:48:00,89.157,89.175,89.157,89.175,12800000.0
2007-11-01 10:49:00,89.17,89.173,89.154,89.154,11200000.0
2007-11-01 10:50:00,89.145,89.159,89.12,89.12,16000000.0
2007-11-01 10:51:00,89.107,89.111,89.1,89.108,17600000.0
2007-11-01 10:52:00,89.11,89.116,89.104,89.107,11200000.0
2007-11-01 10:53:00,89.101,89.107,89.079,89.079,11200000.0
2007-11-01 10:54:00,89.088,89.088,89.07,89.07,17600000.0
2007-11-01 10:55:00,89.066,89.078,89.066,89.07,11200000.0
2007-11-01 10:56:00,89.063,89.082,89.063,89.081,17600000.0
2007-11-01 10:57:00,89.074,89.087,89.062,89.079,16000000.0
2007-11-01 10:58:00,89.075,89.094,88.997,89.094,12800000.0
2007-11-01 10:59:00,89.092,89.112,89.092,89.104,10600000.0
2007-11-01 11:00:00,89.123,89.123,89.113,89.116,12800000.0
2007-11-01 11:01:00,89.102,89.102,89.092,89.102,12800000.0
2007-11-01 11:02:00,89.113,89.126,89.113,89.119,16000000.0
2007-11-01 11:03:00,89.108,89.108,89.085,89.098,12800000.0
2007-11-01 11:04:00,89.116,89.123,89.107,89.107,14400000.0
2007-11-01 11:05:00,89.092,89.092,89.074,89.092,18000000.0
2007-11-01 11:06:00,89.098,89.106,89.095,89.105,17600000.0
2007-11-01 11:07:00,89.104,89.115,89.083,89.096,17600000.0
2007-11-01 11:08:00,89.028,89.113,89.028,89.113,11200000.0
2007-11-01 11:09:00,89.134,89.136,89.122,89.136,17600000.0
2007-11-01 11:10:00,89.133,89.133,89.116,89.116,12800000.0
2007-11-01 11:11:00,89.115,89.115,89.108,89.115,11200000.0
2007-11-01 11:12:00,89.105,89.105,89.075,89.075,17600000.0
2007-11-01 11:13:00,89.07,89.071,89.05,89.061,14400000.0
2007-11-01 11:14:00,89.034,89.034,89.021,89.024,11200000.0
2007-11-01 11:15:00,89.013,89.013,88.985,88.99,11200000.0
2007-11-01 11:16:00,88.991,88.991,88.971,88.971,12800000.0
2007-11-01 11:17:00,88.953,88.954,88.942,88.953,11200000.0
2007-11-01 11:18:00,88.984,88.984,88.968,88.978,12200000.0
2007-11-01 11:19:00,88.972,88.974,88.965,88.967,17600000.0
2007-11-01 11:20:00,88.958,88.958,88.946,88.955,12800000.0
2007-11-01 11:21:00,88.953,88.979,88.953,88.979,14400000.0
2007-11-01 11:22:00,88.976,88.99,88.976,88.983,13200000.0
2007-11-01 11:23:00,88.99,88.99,88.979,88.979,11200000.0
2007-11-01 11:24:00,88.982,88.982,88.968,88.976,12800000.0
2007-11-01 11:25:00,88.961,88.965,88.943,88.952,17600000.0
2007-11-01 11:26:00,88.946,88.946,88.934,88.944,14400000.0
2007-11-01 11:27:00,88.969,88.979,88.962,88.975,11200000.0
2007-11-01 11:28:00,88.973,88.981,88.973,88.981,13800000.0
2007-11-01 11:29:00,88.978,88.978,88.969,88.973,14400000.0
2007-11-01 11:30:00,88.966,88.98,88.966,88.976,14400000.0
2007-11-01 11:31:00,88.98,88.984,88.972,88.975,10600000.0
2007-11-01 11:32:00,88.978,88.981,88.957,88.957,17000000.0
2007-11-01 11:33:00,88.958,88.959,88.938,88.938,12800000.0
2007-11-01 11:34:00,88.942,88.952,88.942,88.944,12800000.0
2007-11-01 11:35:00,88.943,88.95,88.943,88.95,11200000.0
2007-11-01 11:36:00,88.95,88.959,88.95,88.959,12800000.0
2007-11-01 11:37:00,88.973,88.978,88.968,88.975,11200000.0
2007-11-01 11:38:00,88.969,88.993,88.969,88.993,11200000.0
2007-11-01 11:39:00,88.995,88.995,88.978,88.988,11600000.0
2007-11-01 11:40:00,88.979,89.004,88.979,89.004,11200000.0
2007-11-01 11:41:00,89.01,89.032,89.002,89.03,15400000.0
2007-11-01 11:42:00,89.039,89.089,89.039,89.089,17600000.0
2007-11-01 11:43:00,89.114,89.122,89.109,89.113,11200000.0
2007-11-01 11:44:00,89.114,89.114,89.089,89.09,11200000.0
2007-11-01 11:45:00,89.08,89.08,89.057,89.064,13800000.0
2007-11-01 11:46:00,89.064,89.076,89.064,89.076,11200000.0
2007-11-01 11:47:00,89.062,89.082,89.049,89.082,18000000.0
2007-11-01 11:48:00,89.113,89.115,89.101,89.11,11600000.0
2007-11-01 11:49:00,89.097,89.098,89.079,89.079,12800000.0
2007-11-01 11:50:00,89.073,89.073,89.06,89.061,12800000.0
2007-11-01 11:51:00,89.059,89.071,89.056,89.056,11200000.0
2007-11-01 11:52:00,89.055,89.055,89.043,89.047,11200000.0
2007-11-01 11:53:00,89.053,89.053,89.039,89.043,16000000.0
2007-11-01 11:54:00,89.056,89.076,89.055,89.076,13800000.0
2007-11-01 11:55:00,89.079,89.087,89.024,89.087,11200000.0
2007-11-01 11:56:00,89.083,89.087,89.078,89.079,12800000.0
2007-11-01 11:57:00,89.057,89.076,89.057,89.071,17600000.0
2007-11-01 11:58:00,89.085,89.09,89.085,89.085,11200000.0
2007-11-01 11:59:00,89.079,89.079,89.067,89.077,11200000.0
2007-11-01 12:00:00,89.078,89.082,89.059,89.059,11200000.0
2007-11-01 12:01:00,89.056,89.061,89.05,89.05,11200000.0
2007-11-01 12:02:00,89.054,89.062,89.054,89.059,14400000.0
2007-11-01 12:03:00,89.06,89.063,89.051,89.06,11200000.0
2007-11-01 12:04:00,89.075,89.077,89.059,89.077,17000000.0
2007-11-01 12:05:00,89.108,89.108,89.095,89.095,17600000.0
2007-11-01 12:06:00,89.095,89.1,89.088,89.097,12800000.0
2007-11-01 12:07:00,89.1,89.105,89.085,89.105,11200000.0
2007-11-01 12:08:00,89.113,89.115,89.105,89.115,11200000.0
2007-11-01 12:09:00,89.128,89.143,89.127,89.141,14400000.0
2007-11-01 12:10:00,89.151,89.17,89.151,89.158,11200000.0
2007-11-01 12:11:00,89.149,89.169,89.149,89.169,12800000.0
2007-11-01 12:12:00,89.185,89.19,89.18,89.185,11200000.0
2007-11-01 12:13:00,89.19,89.19,89.171,89.173,11200000.0
2007-11-01 12:14:00,89.201,89.201,89.175,89.191,12200000.0
2007-11-01 12:15:00,89.204,89.204,89.197,89.201,12800000.0
2007-11-01 12:16:00,89.193,89.209,89.19,89.192,12800000.0
2007-11-01 12:17:00,89.206,89.206,89.135,89.186,17600000.0
2007-11-01 12:18:00,89.16,89.184,89.16,89.181,16400000.0
2007-11-01 12:19:00,89.2,89.209,89.189,89.209,12800000.0
2007-11-01 12:20:00,89.212,89.222,89.204,89.207,14400000.0
2007-11-01 12:21:00,89.231,89.262,89.226,89.26,16000000.0
2007-11-01 12:22:00,89.254,89.279,89.254,89.254,16000000.0
2007-11-01 12:23:00,89.248,89.279,89.247,89.279,14400000.0
2007-11-01 12:24:00,89.275,89.286,89.274,89.274,12800000.0
2007-11-01 12:25:00,89.271,89.281,89.271,89.281,11200000.0
2007-11-01 12:26:00,89.281,89.283,89.27,89.27,11200000.0
2007-11-01 12:27:00,89.266,89.266,89.247,89.247,11200000.0
2007-11-01 12:28:00,89.249,89.261,89.236,89.261,12800000.0
2007-11-01 12:29:00,89.262,89.265,89.252,89.256,17600000.0
2007-11-01 12:30:00,89.247,89.255,89.246,89.246,17600000.0
2007-11-01 12:31:00,89.237,89.246,89.235,89.245,12800000.0
2007-11-01 12:32:00,89.277,89.302,89.277,89.292,12800000.0
2007-11-01 12:33:00,89.293,89.293,89.271,89.275,14400000.0
2007-11-01 12:34:00,89.267,89.267,89.254,89.264,12800000.0
2007-11-01 12:35:00,89.293,89.297,89.28,89.28,11200000.0
2007-11-01 12:36:00,89.292,89.292,89.279,89.28,11200000.0
2007-11-01 12:37:00,89.28,89.288,89.277,89.286,11200000.0
2007-11-01 12:38:00,89.29,89.29,89.189,89.273,17600000.0
2007-11-01 12:39:00,89.265,89.269,89.256,89.266,16000000.0
2007-11-01 12:40:00,89.268,89.286,89.255,89.286,16000000.0
2007-11-01 12:41:00,89.304,89.318,89.304,89.304,12800000.0
2007-11-01 12:42:00,89.299,89.299,89.282,89.284,14400000.0
2007-11-01 12:43:00,89.302,89.302,89.293,89.299,12800000.0
2007-11-01 12:44:00,89.289,89.303,89.285,89.303,17000000.0
2007-11-01 12:45:00,89.304,89.304,89.288,89.289,16000000.0
2007-11-01 12:46:00,89.288,89.288,89.277,89.282,12800000.0
2007-11-01 12:47:00,89.278,89.278,89.258,89.258,12800000.0
2007-11-01 12:48:00,89.268,89.27,89.265,89.268,11200000.0
2007-11-01 12:49:00,89.268,89.281,89.26,89.281,16000000.0
2007-11-01 12:50:00,89.261,89.261,89.229,89.229,14400000.0
2007-11-01 12:51:00,89.237,89.255,89.23,89.23,11200000.0
2007-11-01 12:52:00,89.252,89.252,89.24,89.245,11200000.0
2007-11-01 12:53:00,89.232,89.244,89.232,89.238,11200000.0
2007-11-01 12:54:00,89.246,89.247,89.231,89.231,12800000.0
2007-11-01 12:55:00,89.228,89.234,89.209,89.234,16400000.0
2007-11-01 12:56:00,89.239,89.24,89.23,89.24,11200000.0
2007-11-01 12:57:00,89.241,89.247,89.241,89.241,11200000.0
2007-11-01 12:58:00,89.223,89.224,89.212,89.218,17600000.0
2007-11-01 12:59:00,89.203,89.203,89.167,89.167,16400000.0
2007-11-01 13:00:00,89.158,89.18,89.155,89.18,12800000.0
2007-11-01 13:01:00,89.164,89.164,89.139,89.139,14400000.0
2007-11-01 13:02:00,89.129,89.131,89.116,89.131,12800000.0
2007-11-01 13:03:00,89.14,89.181,89.14,89.181,16000000.0
2007-11-01 13:04:00,89.183,89.195,89.182,89.182,11200000.0
2007-11-01 13:05:00,89.186,89.187,89.172,89.179,12800000.0
2007-11-01 13:06:00,89.163,89.17,89.159,89.17,11200000.0
2007-11-01 13:07:00,89.18,89.193,89.18,89.189,14400000.0
2007-11-01 13:08:00,89.201,89.22,89.201,89.206,17600000.0
2007-11-01 13:09:00,89.201,89.207,89.197,89.197,12800000.0
2007-11-01 13:10:00,89.199,89.213,89.191,89.191,16400000.0
2007-11-01 13:11:00,89.201,89.205,89.196,89.203,11200000.0
2007-11-01 13:12:00,89.211,89.211,89.189,89.19,12800000.0
2007-11-01 13:13:00,89.187,89.188,89.178,89.178,17600000.0
2007-11-01 13:14:00,89.18,89.18,89.157,89.157,12800000.0
2007-11-01 13:15:00,89.174,89.185,89.174,89.184,12800000.0
2007-11-01 13:16:00,89.182,89.206,89.182,89.206,17600000.0
2007-11-01 13:17:00,89.192,89.201,89.182,89.201,12200000.0
2007-11-01 13:18:00,89.187,89.198,89.187,89.196,11200000.0
2007-11-01 13:19:00,89.2,89.215,89.199,89.214,16000000.0
2007-11-01 13:20:00,89.201,89.214,89.196,89.196,17600000.0
2007-11-01 13:21:00,89.189,89.205,89.174,89.204,11200000.0
2007-11-01 13:22:00,89.205,89.222,89.205,89.214,12800000.0
2007-11-01 13:23:00,89.215,89.226,89.212,89.212,12800000.0
2007-11-01 13:24:00,89.22,89.248,89.22,89.248,11200000.0
2007-11-01 13:25:00,89.229,89.241,89.229,89.233,17600000.0
2007-11-01 13:26:00,89.25,89.257,89.242,89.257,17600000.0
2007-11-01 13:27:00,89.254,89.275,89.254,89.258,13200000.0
2007-11-01 13:28:00,89.256,89.256,89.162,89.247,16000000.0
2007-11-01 13:29:00,89.238,89.259,89.161,89.259,11200000.0
2007-11-01 13:30:00,89.267,89.267,89.256,89.256,12800000.0
2007-11-01 13:31:00,89.255,89.271,89.255,89.266,11600000.0
2007-11-01 13:32:00,89.257,89.267,89.249,89.267,11200000.0
2007-11-01 13:33:00,89.271,89.278,89.271,89.271,19600000.0
2007-11-01 13:34:00,89.266,89.276,89.266,89.273,12800000.0
2007-11-01 13:35:00,89.283,89.284,89.278,89.278,36800000.0
2007-11-01 13:36:00,89.27,89.27,89.247,89.247,17000000.0
2007-11-01 13:37:00,89.223,89.243,89.203,89.243,14400000.0
2007-11-01 13:38:00,89.276,89.289,89.274,89.289,33600000.0
2007-11-01 13:39:00,89.277,89.291,89.274,89.274,14400000.0
2007-11-01 13:40:00,89.252,89.266,89.252,89.257,39800000.0
2007-11-01 13:41:00,89.244,89.247,89.238,89.241,16000000.0
2007-11-01 13:42:00,89.212,89.221,89.199,89.199,11200000.0
2007-11-01 13:43:00,89.205,89.215,89.198,89.2,27200000.0
2007-11-01 13:44:00,89.196,89.214,89.184,89.184,33400000.0
2007-11-01 13:45:00,89.173,89.193,89.173,89.181,20800000.0
2007-11-01 13:46:00,89.175,89.175,89.162,89.173,24000000.0
2007-11-01 13:47:00,89.163,89.165,89.153,89.165,13200000.0
2007-11-01 13:48:00,89.174,89.199,89.174,89.196,12800000.0
2007-11-01 13:49:00,89.213,89.226,89.213,89.214,17000000.0
2007-11-01 13:50:00,89.211,89.214,89.195,89.214,11200000.0
2007-11-01 13:51:00,89.204,89.204,89.191,89.193,24000000.0
2007-11-01 13:52:00,89.183,89.183,89.16,89.16,12800000.0
2007-11-01 13:53:00,89.158,89.162,89.152,89.158,17600000.0
2007-11-01 13:54:00,89.182,89.212,89.182,89.203,25600000.0
2007-11-01 13:55:00,89.196,89.207,89.191,89.191,14400000.0
2007-11-01 13:56:00,89.207,89.209,89.199,89.204,14400000.0
2007-11-01 13:57:00,89.218,89.22,89.19,89.19,28800000.0
2007-11-01 13:58:00,89.174,89.185,89.174,89.185,14400000.0
2007-11-01 13:59:00,89.18,89.188,89.174,89.188,32000000.0
2007-11-01 14:00:00,89.162,89.163,89.153,89.153,48000000.0
2007-11-01 14:01:00,89.145,89.168,89.145,89.168,32000000.0
2007-11-01 14:02:00,89.154,89.158,89.152,89.158,14400000.0
2007-11-01 14:03:00,89.173,89.186,89.173,89.186,14400000.0
2007-11-01 14:04:00,89.211,89.221,89.211,89.217,11200000.0
2007-11-01 14:05:00,89.215,89.226,89.205,89.226,24000000.0
2007-11-01 14:06:00,89.227,89.227,89.194,89.194,36200000.0
2007-11-01 14:07:00,89.17,89.17,89.079,89.079,40000000.0
2007-11-01 14:08:00,89.041,89.041,89.0,89.0,16000000.0
2007-11-01 14:09:00,88.97,88.97,88.909,88.909,33600000.0
2007-11-01 14:10:00,88.903,88.906,88.862,88.862,33600000.0
2007-11-01 14:11:00,88.83,88.843,88.826,88.843,14400000.0
2007-11-01 14:12:00,88.886,88.945,88.867,88.867,27600000.0
2007-11-01 14:13:00,88.882,88.904,88.88,88.904,14400000.0
2007-11-01 14:14:00,88.911,88.93,88.911,88.93,12800000.0
2007-11-01 14:15:00,88.927,88.927,88.908,88.908,28800000.0
2007-11-01 14:16:00,88.912,88.949,88.912,88.949,25000000.0
2007-11-01 14:17:00,88.944,88.944,88.914,88.914,12200000.0
2007-11-01 14:18:00,88.911,88.916,88.903,88.911,16000000.0
2007-11-01 14:19:00,88.904,88.904,88.872,88.872,12800000.0
2007-11-01 14:20:00,88.885,88.892,88.883,88.892,25000000.0
2007-11-01 14:21:00,88.874,88.89,88.874,88.89,28800000.0
2007-11-01 14:22:00,88.883,88.883,88.847,88.87,23400000.0
2007-11-01 14:23:00,88.878,88.88,88.867,88.88,48400000.0
2007-11-01 14:24:00,88.869,88.869,88.849,88.849,12800000.0
2007-11-01 14:25:00,88.825,88.825,88.801,88.806,12800000.0
2007-11-01 14:26:00,88.776,88.776,88.755,88.758,12800000.0
2007-11-01 14:27:00,88.785,88.831,88.785,88.831,17600000.0
2007-11-01 14:28:00,88.847,88.851,88.833,88.848,10600000.0
2007-11-01 14:29:00,88.853,88.853,88.834,88.834,36800000.0
2007-11-01 14:30:00,88.811,88.814,88.769,88.794,22800000.0
2007-11-01 14:31:00,88.806,88.856,88.799,88.856,20800000.0
2007-11-01 14:32:00,88.856,88.884,88.856,88.86,40000000.0
2007-11-01 14:33:00,88.855,88.872,88.843,88.843,23400000.0
2007-11-01 14:34:00,88.86,88.865,88.848,88.86,33600000.0
2007-11-01 14:35:00,88.854,88.854,88.833,88.84,14800000.0
2007-11-01 14:36:00,88.846,88.846,88.826,88.826,12800000.0
2007-11-01 14:37:00,88.822,88.824,88.795,88.795,11200000.0
2007-11-01 14:38:00,88.769,88.769,88.658,88.658,55400000.0
2007-11-01 14:39:00,88.595,88.595,88.553,88.561,12800000.0
2007-11-01 14:40:00,88.521,88.525,88.499,88.512,14400000.0
2007-11-01 14:41:00,88.542,88.568,88.542,88.568,56000000.0
2007-11-01 14:42:00,88.567,88.57,88.551,88.57,12800000.0
2007-11-01 14:43:00,88.601,88.615,88.6,88.6,25600000.0
2007-11-01 14:44:00,88.578,88.585,88.575,88.576,11200000.0
2007-11-01 14:45:00,88.555,88.555,88.424,88.424,11200000.0
2007-11-01 14:46:00,88.431,88.45,88.431,88.45,11200000.0
2007-11-01 14:47:00,88.436,88.436,88.419,88.429,16000000.0
2007-11-01 14:48:00,88.39,88.39,88.197,88.197,19200000.0
2007-11-01 14:49:00,88.133,88.133,88.049,88.064,32000000.0
2007-11-01 14:50:00,88.055,88.055,88.032,88.036,28800000.0
2007-11-01 14:51:00,88.052,88.065,88.051,88.065,32000000.0
2007-11-01 14:52:00,88.113,88.206,88.113,88.206,12800000.0
2007-11-01 14:53:00,88.203,88.204,88.184,88.204,17000000.0
2007-11-01 14:54:00,88.172,88.202,88.172,88.188,12800000.0
2007-11-01 14:55:00,88.183,88.233,88.183,88.233,16000000.0
2007-11-01 14:56:00,88.229,88.242,88.228,88.228,12800000.0
2007-11-01 14:57:00,88.222,88.234,88.205,88.234,12200000.0
2007-11-01 14:58:00,88.286,88.357,88.286,88.357,17600000.0
2007-11-01 14:59:00,88.39,88.399,88.387,88.389,16000000.0
2007-11-01 15:00:00,88.368,88.368,88.308,88.308,14400000.0
2007-11-01 15:01:00,88.293,88.302,88.293,88.295,12800000.0
2007-11-01 15:02:00,88.31,88.339,88.31,88.339,27200000.0
2007-11-01 15:03:00,88.336,88.349,88.336,88.346,12800000.0
2007-11-01 15:04:00,88.343,88.349,88.336,88.349,24000000.0
2007-11-01 15:05:00,88.339,88.342,88.32,88.328,11200000.0
2007-11-01 15:06:00,88.325,88.325,88.288,88.288,11200000.0
2007-11-01 15:07:00,88.31,88.31,88.228,88.228,25600000.0
2007-11-01 15:08:00,88.222,88.226,88.201,88.201,21800000.0
2007-11-01 15:09:00,88.199,88.211,88.194,88.206,15400000.0
2007-11-01 15:10:00,88.216,88.256,88.216,88.256,39800000.0
2007-11-01 15:11:00,88.294,88.294,88.287,88.289,32000000.0
2007-11-01 15:12:00,88.331,88.354,88.331,88.344,8000000.0
2007-11-01 15:13:00,88.336,88.355,88.336,88.337,44800000.0
2007-11-01 15:14:00,88.344,88.344,88.332,88.341,35200000.0
2007-11-01 15:15:00,88.362,88.362,88.347,88.355,22400000.0
2007-11-01 15:16:00,88.36,88.381,88.36,88.381,36800000.0
2007-11-01 15:17:00,88.379,88.387,88.376,88.381,22400000.0
2007-11-01 15:18:00,88.385,88.39,88.383,88.385,22400000.0
2007-11-01 15:19:00,88.371,88.375,88.364,88.364,16000000.0
2007-11-01 15:20:00,88.368,88.399,88.368,88.399,24000000.0
2007-11-01 15:21:00,88.411,88.419,88.411,88.418,14400000.0
2007-11-01 15:22:00,88.41,88.419,88.399,88.419,14400000.0
2007-11-01 15:23:00,88.434,88.436,88.423,88.423,48400000.0
2007-11-01 15:24:00,88.424,88.432,88.424,88.431,26000000.0
2007-11-01 15:25:00,88.422,88.438,88.418,88.438,27600000.0
2007-11-01 15:26:00,88.461,88.472,88.461,88.472,40000000.0
2007-11-01 15:27:00,88.488,88.497,88.488,88.491,28800000.0
2007-11-01 15:28:00,88.475,88.482,88.471,88.472,70400000.0
2007-11-01 15:29:00,88.471,88.471,88.37,88.455,46400000.0
2007-11-01 15:30:00,88.359,88.455,88.284,88.29,114600000.0
2007-11-01 15:31:00,88.351,88.359,88.344,88.356,60800000.0
2007-11-01 15:32:00,88.361,88.368,88.352,88.368,30400000.0
2007-11-01 15:33:00,88.36,88.36,88.269,88.269,30800000.0
2007-11-01 15:34:00,88.247,88.253,88.215,88.215,22400000.0
2007-11-01 15:35:00,88.23,88.23,88.185,88.185,33600000.0
2007-11-01 15:36:00,88.164,88.164,88.116,88.116,32000000.0
2007-11-01 15:37:00,88.073,88.073,87.957,87.957,30400000.0
2007-11-01 15:38:00,87.911,87.911,87.807,87.807,59200000.0
2007-11-01 15:39:00,87.759,87.759,87.649,87.655,36800000.0
2007-11-01 15:40:00,87.625,87.631,87.563,87.572,35200000.0
2007-11-01 15:41:00,87.567,87.567,87.549,87.553,25000000.0
2007-11-01 15:42:00,87.581,87.611,87.581,87.611,43200000.0
2007-11-01 15:43:00,87.639,87.713,87.639,87.713,27200000.0
2007-11-01 15:44:00,87.767,87.804,87.767,87.804,27600000.0
2007-11-01 15:45:00,87.77,87.77,87.544,87.544,16000000.0
2007-11-01 15:46:00,87.48,87.481,87.437,87.481,14400000.0
2007-11-01 15:47:00,87.48,87.586,87.48,87.586,30400000.0
2007-11-01 15:48:00,87.602,87.604,87.578,87.589,26600000.0
2007-11-01 15:49:00,87.58,87.62,87.58,87.62,11200000.0
2007-11-01 15:50:00,87.583,87.583,87.557,87.577,11200000.0
2007-11-01 15:51:00,87.616,87.661,87.616,87.661,43200000.0
2007-11-01 15:52:00,87.691,87.704,87.678,87.678,20800000.0
2007-11-01 15:53:00,87.708,87.775,87.708,87.775,24000000.0
2007-11-01 15:54:00,87.798,87.838,87.798,87.82,28800000.0
2007-11-01 15:55:00,87.827,87.827,87.706,87.706,24000000.0
2007-11-01 15:56:00,87.693,87.693,87.676,87.69,50600000.0
2007-11-01 15:57:00,87.703,87.752,87.703,87.752,12800000.0
2007-11-01 15:58:00,87.796,87.796,87.702,87.702,19200000.0
2007-11-01 15:59:00,87.714,87.714,87.685,87.692,36800000.0
2007-11-01 16:00:00,87.709,87.723,87.709,87.721,51200000.0
2007-11-01 16:01:00,87.707,87.707,87.648,87.648,42000000.0
2007-11-01 16:02:00,87.585,87.585,87.458,87.458,22400000.0
2007-11-01 16:03:00,87.427,87.427,87.359,87.359,64000000.0
2007-11-01 16:04:00,87.369,87.379,87.362,87.379,45200000.0
2007-11-01 16:05:00,87.389,87.412,87.389,87.404,48000000.0
2007-11-01 16:06:00,87.379,87.379,87.345,87.374,35200000.0
2007-11-01 16:07:00,87.39,87.416,87.375,87.387,31400000.0
2007-11-01 16:08:00,87.379,87.402,87.35,87.402,44800000.0
2007-11-01 16:09:00,87.408,87.461,87.408,87.461,44800000.0
2007-11-01 16:10:00,87.44,87.44,87.329,87.329,41600000.0
2007-11-01 16:11:00,87.283,87.283,87.199,87.199,14400000.0
2007-11-01 16:12:00,87.18,87.184,87.157,87.184,55800000.0
2007-11-01 16:13:00,87.195,87.206,87.191,87.205,11200000.0
2007-11-01 16:14:00,87.21,87.233,87.21,87.231,48400000.0
2007-11-01 16:15:00,87.251,87.252,87.238,87.238,59200000.0
2007-11-01 16:16:00,87.229,87.235,87.224,87.232,17600000.0
2007-11-01 16:17:00,87.231,87.234,87.203,87.22,39200000.0
2007-11-01 16:18:00,87.224,87.224,87.197,87.216,39200000.0
2007-11-01 16:19:00,87.237,87.253,87.223,87.223,21200000.0
2007-11-01 16:20:00,87.225,87.226,87.189,87.189,11200000.0
2007-11-01 16:21:00,87.2,87.2,87.192,87.192,27600000.0
2007-11-01 16:22:00,87.216,87.274,87.216,87.274,42000000.0
2007-11-01 16:23:00,87.306,87.342,87.306,87.33,43200000.0
2007-11-01 16:24:00,87.368,87.386,87.366,87.371,17000000.0
2007-11-01 16:25:00,87.397,87.485,87.397,87.485,33600000.0
2007-11-01 16:26:00,87.485,87.531,87.485,87.524,17600000.0
2007-11-01 16:27:00,87.543,87.555,87.528,87.552,35000000.0
2007-11-01 16:28:00,87.576,87.581,87.569,87.574,27200000.0
2007-11-01 16:29:00,87.54,87.54,87.513,87.532,11200000.0
2007-11-01 16:30:00,87.545,87.547,87.527,87.527,43200000.0
2007-11-01 16:31:00,87.537,87.544,87.513,87.541,42000000.0
2007-11-01 16:32:00,87.553,87.624,87.553,87.624,12800000.0
2007-11-01 16:33:00,87.64,87.65,87.64,87.642,27200000.0
2007-11-01 16:34:00,87.666,87.697,87.666,87.678,35200000.0
2007-11-01 16:35:00,87.682,87.727,87.682,87.715,52800000.0
2007-11-01 16:36:00,87.732,87.732,87.68,87.68,51600000.0
2007-11-01 16:37:00,87.676,87.732,87.676,87.718,42000000.0
2007-11-01 16:38:00,87.736,87.798,87.736,87.798,39800000.0
2007-11-01 16:39:00,87.838,87.944,87.838,87.944,35200000.0
2007-11-01 16:40:00,87.944,87.952,87.934,87.95,55400000.0
2007-11-01 16:41:00,87.944,87.955,87.934,87.955,73600000.0
2007-11-01 16:42:00,87.952,87.975,87.94,87.974,54400000.0
2007-11-01 16:43:00,87.982,87.991,87.977,87.99,17600000.0
2007-11-01 16:44:00,87.986,87.986,87.96,87.965,11200000.0
2007-11-01 16:45:00,87.968,87.98,87.968,87.978,58000000.0
2007-11-01 16:46:00,87.974,87.974,87.916,87.916,12800000.0
2007-11-01 16:47:00,87.904,87.912,87.886,87.886,70800000.0
2007-11-01 16:48:00,87.859,87.867,87.843,87.843,52800000.0
2007-11-01 16:49:00,87.817,87.817,87.805,87.805,36800000.0
2007-11-01 16:50:00,87.775,87.777,87.765,87.777,75600000.0
2007-11-01 16:51:00,87.767,87.767,87.678,87.678,32000000.0
2007-11-01 16:52:00,87.649,87.672,87.649,87.672,46400000.0
2007-11-01 16:53:00,87.692,87.713,87.692,87.702,30400000.0
2007-11-01 16:54:00,87.695,87.695,87.669,87.683,11200000.0
2007-11-01 16:55:00,87.687,87.741,87.687,87.741,27200000.0
2007-11-01 16:56:00,87.755,87.792,87.755,87.792,36800000.0
2007-11-01 16:57:00,87.804,87.819,87.8,87.819,19200000.0
2007-11-01 16:58:00,87.81,87.81,87.789,87.789,12800000.0
2007-11-01 16:59:00,87.778,87.797,87.778,87.797,50600000.0
2007-11-01 17:00:00,87.821,87.821,87.798,87.798,50000000.0
2007-11-01 17:01:00,87.808,87.843,87.808,87.836,39400000.0
2007-11-01 17:02:00,87.833,87.833,87.786,87.786,33600000.0
2007-11-01 17:03:00,87.786,87.786,87.741,87.765,44800000.0
2007-11-01 17:04:00,87.782,87.782,87.771,87.775,41600000.0
2007-11-01 17:05:00,87.754,87.754,87.728,87.728,54800000.0
2007-11-01 17:06:00,87.698,87.743,87.695,87.743,59200000.0
2007-11-01 17:07:00,87.746,87.771,87.746,87.771,35200000.0
2007-11-01 17:08:00,87.748,87.748,87.727,87.727,68000000.0
2007-11-01 17:09:00,87.728,87.729,87.716,87.723,58600000.0
2007-11-01 17:10:00,87.726,87.749,87.726,87.749,25600000.0
2007-11-01 17:11:00,87.744,87.771,87.744,87.76,38400000.0
2007-11-01 17:12:00,87.769,87.814,87.769,87.814,25600000.0
2007-11-01 17:13:00,87.843,87.859,87.835,87.835,28800000.0
2007-11-01 17:14:00,87.745,87.745,87.687,87.717,22400000.0
2007-11-01 17:15:00,87.723,87.723,87.706,87.721,19200000.0
2007-11-01 17:16:00,87.706,87.706,87.685,87.685,18000000.0
2007-11-01 17:17:00,87.66,87.66,87.558,87.558,37800000.0
2007-11-01 17:18:00,87.523,87.548,87.472,87.548,57600000.0
2007-11-01 17:19:00,87.575,87.605,87.575,87.605,24400000.0
2007-11-01 17:20:00,87.597,87.598,87.583,87.583,15400000.0
2007-11-01 17:21:00,87.551,87.557,87.543,87.557,28800000.0
2007-11-01 17:22:00,87.562,87.597,87.562,87.573,19200000.0
2007-11-01 17:23:00,87.573,87.588,87.573,87.58,11200000.0
2007-11-01 17:24:00,87.593,87.61,87.593,87.61,12800000.0
2007-11-01 17:25:00,87.624,87.624,87.609,87.609,17600000.0
2007-11-01 17:26:00,87.639,87.656,87.639,87.656,35200000.0
2007-11-01 17:27:00,87.661,87.661,87.644,87.644,46400000.0
2007-11-01 17:28:00,87.636,87.642,87.622,87.622,32000000.0
2007-11-01 17:29:00,87.62,87.654,87.608,87.648,27200000.0
2007-11-01 17:30:00,87.633,87.639,87.627,87.629,17600000.0
2007-11-01 17:31:00,87.635,87.635,87.587,87.587,87400000.0
2007-11-01 17:32:00,87.56,87.588,87.558,87.588,52800000.0
2007-11-01 17:33:00,87.598,87.598,87.584,87.585,36800000.0
2007-11-01 17:34:00,87.583,87.583,87.478,87.478,63400000.0
2007-11-01 17:35:00,87.486,87.509,87.486,87.509,43200000.0
2007-11-01 17:36:00,87.478,87.49,87.47,87.47,33600000.0
2007-11-01 17:37:00,87.461,87.476,87.461,87.466,16400000.0
2007-11-01 17:38:00,87.461,87.464,87.448,87.449,35200000.0
2007-11-01 17:39:00,87.439,87.439,87.411,87.411,16000000.0
2007-11-01 17:40:00,87.39,87.39,87.338,87.338,75600000.0
2007-11-01 17:41:00,87.34,87.34,87.294,87.294,13200000.0
2007-11-01 17:42:00,87.284,87.288,87.278,87.284,12800000.0
2007-11-01 17:43:00,87.293,87.293,87.256,87.256,17600000.0
2007-11-01 17:44:00,87.258,87.285,87.258,87.285,30400000.0
2007-11-01 17:45:00,87.295,87.302,87.291,87.291,30400000.0
2007-11-01 17:46:00,87.322,87.322,87.304,87.311,41600000.0
2007-11-01 17:47:00,87.329,87.393,87.329,87.38,57600000.0
2007-11-01 17:48:00,87.393,87.4,87.387,87.389,57600000.0
2007-11-01 17:49:00,87.391,87.391,87.33,87.33,46800000.0
2007-11-01 17:50:00,87.334,87.363,87.334,87.363,12800000.0
2007-11-01 17:51:00,87.372,87.406,87.372,87.386,49600000.0
2007-11-01 17:52:00,87.38,87.431,87.38,87.431,43200000.0
2007-11-01 17:53:00,87.458,87.481,87.458,87.474,33000000.0
2007-11-01 17:54:00,87.479,87.492,87.478,87.488,38400000.0
2007-11-01 17:55:00,87.488,87.49,87.478,87.49,40000000.0
2007-11-01 17:56:00,87.495,87.495,87.482,87.495,44200000.0
2007-11-01 17:57:00,87.499,87.499,87.483,87.489,36800000.0
2007-11-01 17:58:00,87.496,87.512,87.496,87.511,17600000.0
2007-11-01 17:59:00,87.537,87.559,87.537,87.559,62400000.0
2007-11-01 18:00:00,87.571,87.575,87.562,87.567,51200000.0
2007-11-01 18:01:00,87.556,87.556,87.546,87.552,31400000.0
2007-11-01 18:02:00,87.561,87.569,87.553,87.553,24000000.0
2007-11-01 18:03:00,87.513,87.515,87.498,87.515,36800000.0
2007-11-01 18:04:00,87.535,87.556,87.535,87.556,33600000.0
2007-11-01 18:05:00,87.582,87.655,87.582,87.655,12800000.0
2007-11-01 18:06:00,87.678,87.747,87.667,87.74,31200000.0
2007-11-01 18:07:00,87.741,87.758,87.741,87.749,10600000.0
2007-11-01 18:08:00,87.758,87.854,87.758,87.854,84200000.0
2007-11-01 18:09:00,87.857,87.857,87.834,87.834,33600000.0
2007-11-01 18:10:00,87.826,87.826,87.803,87.806,16000000.0
2007-11-01 18:11:00,87.804,87.809,87.793,87.809,12800000.0
2007-11-01 18:12:00,87.833,87.838,87.805,87.805,12800000.0
2007-11-01 18:13:00,87.794,87.8,87.793,87.8,27200000.0
2007-11-01 18:14:00,87.798,87.805,87.798,87.801,19200000.0
2007-11-01 18:15:00,87.804,87.815,87.798,87.815,30400000.0
2007-11-01 18:16:00,87.834,87.851,87.833,87.843,56000000.0
2007-11-01 18:17:00,87.845,87.866,87.832,87.866,43600000.0
2007-11-01 18:18:00,87.864,87.864,87.854,87.862,30400000.0
2007-11-01 18:19:00,87.897,87.931,87.897,87.922,46400000.0
2007-11-01 18:20:00,87.934,87.943,87.907,87.907,43200000.0
2007-11-01 18:21:00,87.917,87.941,87.917,87.937,13200000.0
2007-11-01 18:22:00,87.958,87.958,87.92,87.92,33600000.0
2007-11-01 18:23:00,87.954,88.066,87.954,88.066,46800000.0
2007-11-01 18:24:00,88.086,88.087,88.06,88.06,52600000.0
2007-11-01 18:25:00,88.057,88.057,88.004,88.004,34000000.0
2007-11-01 18:26:00,88.005,88.009,87.988,87.988,30400000.0
2007-11-01 18:27:00,87.984,87.984,87.953,87.953,33400000.0
2007-11-01 18:28:00,87.938,87.952,87.938,87.952,12800000.0
2007-11-01 18:29:00,87.941,87.941,87.917,87.917,25000000.0
2007-11-01 18:30:00,87.919,87.919,87.885,87.887,36800000.0
2007-11-01 18:31:00,87.868,87.923,87.868,87.923,11200000.0
2007-11-01 18:32:00,87.934,87.941,87.922,87.922,70800000.0
2007-11-01 18:33:00,87.913,87.913,87.873,87.873,31400000.0
2007-11-01 18:34:00,87.843,87.843,87.817,87.823,19200000.0
2007-11-01 18:35:00,87.822,87.822,87.799,87.808,43200000.0
2007-11-01 18:36:00,87.844,87.844,87.812,87.813,69200000.0
2007-11-01 18:37:00,87.785,87.785,87.746,87.764,37200000.0
2007-11-01 18:38:00,87.776,87.859,87.776,87.859,50000000.0
2007-11-01 18:39:00,87.891,87.891,87.879,87.886,76800000.0
2007-11-01 18:40:00,87.864,87.875,87.856,87.875,65600000.0
2007-11-01 18:41:00,87.909,87.963,87.909,87.943,72000000.0
2007-11-01 18:42:00,87.932,87.959,87.932,87.959,78400000.0
2007-11-01 18:43:00,87.944,87.944,87.913,87.924,49600000.0
2007-11-01 18:44:00,87.905,87.908,87.898,87.904,30400000.0
2007-11-01 18:45:00,87.904,87.904,87.884,87.902,12800000.0
2007-11-01 18:46:00,87.897,87.897,87.872,87.875,12800000.0
2007-11-01 18:47:00,87.858,87.858,87.773,87.773,14400000.0
2007-11-01 18:48:00,87.769,87.793,87.769,87.792,28200000.0
2007-11-01 18:49:00,87.79,87.79,87.774,87.774,23400000.0
2007-11-01 18:50:00,87.772,87.772,87.757,87.761,46400000.0
2007-11-01 18:51:00,87.783,87.792,87.775,87.775,13200000.0
2007-11-01 18:52:00,87.776,87.79,87.774,87.774,19200000.0
2007-11-01 18:53:00,87.776,87.778,87.758,87.758,30800000.0
2007-11-01 18:54:00,87.768,87.781,87.762,87.781,19200000.0
2007-11-01 18:55:00,87.796,87.805,87.79,87.799,22400000.0
2007-11-01 18:56:00,87.806,87.817,87.805,87.817,16000000.0
2007-11-01 18:57:00,87.823,87.824,87.818,87.822,19200000.0
2007-11-01 18:58:00,87.827,87.836,87.827,87.834,32000000.0
2007-11-01 18:59:00,87.832,87.832,87.806,87.806,32000000.0
2007-11-01 19:00:00,87.8,87.804,87.794,87.795,14400000.0
2007-11-01 19:01:00,87.799,87.816,87.799,87.802,19200000.0
2007-11-01 19:02:00,87.796,87.805,87.796,87.802,43200000.0
2007-11-01 19:03:00,87.822,87.822,87.8,87.8,13800000.0
2007-11-01 19:04:00,87.79,87.79,87.768,87.768,17600000.0
2007-11-01 19:05:00,87.775,87.783,87.775,87.779,22400000.0
2007-11-01 19:06:00,87.788,87.798,87.782,87.798,56000000.0
2007-11-01 19:07:00,87.804,87.818,87.797,87.815,35200000.0
2007-11-01 19:08:00,87.811,87.824,87.807,87.824,22400000.0
2007-11-01 19:09:00,87.831,87.848,87.831,87.847,12800000.0
2007-11-01 19:10:00,87.863,87.884,87.863,87.884,17600000.0
2007-11-01 19:11:00,87.878,87.888,87.871,87.875,11200000.0
2007-11-01 19:12:00,87.878,87.886,87.877,87.886,24000000.0
2007-11-01 19:13:00,87.88,87.88,87.86,87.86,12800000.0
2007-11-01 19:14:00,87.858,87.87,87.858,87.863,12800000.0
2007-11-01 19:15:00,87.864,87.873,87.844,87.86,16000000.0
2007-11-01 19:16:00,87.862,87.862,87.829,87.829,12800000.0
2007-11-01 19:17:00,87.833,87.847,87.832,87.847,13800000.0
2007-11-01 19:18:00,87.845,87.845,87.832,87.833,32000000.0
2007-11-01 19:19:00,87.832,87.833,87.821,87.833,11200000.0
2007-11-01 19:20:00,87.829,87.829,87.808,87.808,14800000.0
2007-11-01 19:21:00,87.807,87.833,87.807,87.829,17600000.0
2007-11-01 19:22:00,87.827,87.827,87.809,87.814,14400000.0
2007-11-01 19:23:00,87.809,87.811,87.782,87.782,16000000.0
2007-11-01 19:24:00,87.779,87.779,87.734,87.734,48000000.0
2007-11-01 19:25:00,87.72,87.72,87.706,87.707,11200000.0
2007-11-01 19:26:00,87.696,87.699,87.682,87.69,41600000.0
2007-11-01 19:27:00,87.68,87.693,87.673,87.685,14200000.0
2007-11-01 19:28:00,87.658,87.658,87.624,87.636,12800000.0
2007-11-01 19:29:00,87.655,87.672,87.655,87.672,12800000.0
2007-11-01 19:30:00,87.646,87.646,87.631,87.64,11200000.0
2007-11-01 19:31:00,87.638,87.656,87.638,87.656,12800000.0
2007-11-01 19:32:00,87.65,87.663,87.65,87.662,11200000.0
2007-11-01 19:33:00,87.666,87.666,87.646,87.646,12800000.0
2007-11-01 19:34:00,87.645,87.655,87.628,87.628,12200000.0
2007-11-01 19:35:00,87.621,87.629,87.617,87.621,17600000.0
2007-11-01 19:36:00,87.603,87.624,87.603,87.624,14800000.0
2007-11-01 19:37:00,87.62,87.634,87.62,87.622,11200000.0
2007-11-01 19:38:00,87.632,87.635,87.63,87.63,11200000.0
2007-11-01 19:39:00,87.628,87.651,87.628,87.642,12800000.0
2007-11-01 19:40:00,87.611,87.639,87.611,87.639,11200000.0
2007-11-01 19:41:00,87.624,87.628,87.603,87.603,11200000.0
2007-11-01 19:42:00,87.59,87.59,87.545,87.545,11200000.0
2007-11-01 19:43:00,87.54,87.555,87.536,87.536,19200000.0
2007-11-01 19:44:00,87.523,87.527,87.507,87.508,11200000.0
2007-11-01 19:45:00,87.505,87.519,87.505,87.519,16000000.0
2007-11-01 19:46:00,87.522,87.537,87.516,87.537,14400000.0
2007-11-01 19:47:00,87.542,87.551,87.526,87.526,17600000.0
2007-11-01 19:48:00,87.519,87.519,87.504,87.505,12800000.0
2007-11-01 19:49:00,87.514,87.536,87.513,87.536,30400000.0
2007-11-01 19:50:00,87.54,87.54,87.523,87.523,12800000.0
2007-11-01 19:51:00,87.504,87.504,87.491,87.491,12800000.0
2007-11-01 19:52:00,87.471,87.5,87.466,87.5,16000000.0
2007-11-01 19:53:00,87.509,87.509,87.471,87.471,12800000.0
2007-11-01 19:54:00,87.442,87.442,87.368,87.368,12800000.0
2007-11-01 19:55:00,87.392,87.415,87.392,87.415,11200000.0
2007-11-01 19:56:00,87.407,87.407,87.36,87.36,16400000.0
2007-11-01 19:57:00,87.347,87.347,87.274,87.274,12800000.0
2007-11-01 19:58:00,87.258,87.262,87.255,87.255,11200000.0
2007-11-01 19:59:00,87.222,87.247,87.214,87.247,12200000.0
2007-11-01 20:00:00,87.282,87.347,87.282,87.347,17600000.0
2007-11-01 20:01:00,87.338,87.339,87.318,87.318,11200000.0
2007-11-01 20:02:00,87.318,87.331,87.312,87.331,17600000.0
2007-11-01 20:03:00,87.335,87.337,87.318,87.318,16000000.0
2007-11-01 20:04:00,87.304,87.339,87.304,87.339,30400000.0
2007-11-01 20:05:00,87.347,87.347,87.327,87.344,12800000.0
2007-11-01 20:06:00,87.337,87.343,87.312,87.312,10600000.0
2007-11-01 20:07:00,87.29,87.294,87.257,87.294,17600000.0
2007-11-01 20:08:00,87.318,87.357,87.315,87.352,38400000.0
2007-11-01 20:09:00,87.364,87.4,87.364,87.391,11200000.0
2007-11-01 20:10:00,87.372,87.404,87.372,87.399,12800000.0
2007-11-01 20:11:00,87.415,87.443,87.415,87.415,11200000.0
2007-11-01 20:12:00,87.449,87.454,87.437,87.452,11200000.0
2007-11-01 20:13:00,87.476,87.49,87.476,87.49,27200000.0
2007-11-01 20:14:00,87.501,87.509,87.443,87.509,14400000.0
2007-11-01 20:15:00,87.498,87.508,87.465,87.465,17600000.0
2007-11-01 20:16:00,87.495,87.508,87.495,87.495,28800000.0
2007-11-01 20:17:00,87.481,87.513,87.481,87.513,33000000.0
2007-11-01 20:18:00,87.515,87.517,87.51,87.51,11200000.0
2007-11-01 20:19:00,87.53,87.53,87.521,87.521,10600000.0
2007-11-01 20:20:00,87.511,87.511,87.488,87.488,18600000.0
2007-11-01 20:21:00,87.482,87.482,87.463,87.473,16000000.0
2007-11-01 20:22:00,87.442,87.442,87.397,87.397,14400000.0
2007-11-01 20:23:00,87.379,87.396,87.379,87.387,12800000.0
2007-11-01 20:24:00,87.4,87.406,87.4,87.404,16000000.0
2007-11-01 20:25:00,87.386,87.395,87.357,87.365,11200000.0
2007-11-01 20:26:00,87.373,87.382,87.371,87.372,16000000.0
2007-11-01 20:27:00,87.372,87.388,87.372,87.372,12800000.0
2007-11-01 20:28:00,87.391,87.396,87.378,87.396,11200000.0
2007-11-01 20:29:00,87.369,87.369,87.318,87.318,12800000.0
2007-11-01 20:30:00,87.317,87.353,87.317,87.353,27200000.0
2007-11-01 20:31:00,87.401,87.401,87.387,87.388,8000000.0
2007-11-01 20:32:00,87.384,87.385,87.373,87.385,11200000.0
2007-11-01 20:33:00,87.392,87.404,87.392,87.399,12800000.0
2007-11-01 20:34:00,87.392,87.407,87.392,87.407,11200000.0
2007-11-01 20:35:00,87.412,87.412,87.394,87.399,11200000.0
2007-11-01 20:36:00,87.423,87.439,87.423,87.438,16000000.0
2007-11-01 20:37:00,87.452,87.46,87.452,87.459,8000000.0
2007-11-01 20:38:00,87.47,87.496,87.47,87.48,12200000.0
2007-11-01 20:39:00,87.478,87.498,87.463,87.468,14400000.0
2007-11-01 20:40:00,87.441,87.502,87.441,87.502,11200000.0
2007-11-01 20:41:00,87.466,87.466,87.456,87.464,14400000.0
2007-11-01 20:42:00,87.466,87.466,87.452,87.454,11600000.0
2007-11-01 20:43:00,87.457,87.465,87.45,87.461,14400000.0
2007-11-01 20:44:00,87.443,87.447,87.439,87.443,11200000.0
2007-11-01 20:45:00,87.457,87.469,87.457,87.465,12800000.0
2007-11-01 20:46:00,87.468,87.493,87.461,87.488,14400000.0
2007-11-01 20:47:00,87.486,87.488,87.474,87.474,12800000.0
2007-11-01 20:48:00,87.49,87.499,87.488,87.499,17600000.0
2007-11-01 20:49:00,87.516,87.542,87.516,87.539,11200000.0
2007-11-01 20:50:00,87.561,87.571,87.559,87.571,13800000.0
2007-11-01 20:51:00,87.58,87.635,87.58,87.635,28800000.0
2007-11-01 20:52:00,87.616,87.621,87.609,87.609,11200000.0
2007-11-01 20:53:00,87.598,87.598,87.582,87.592,16000000.0
2007-11-01 20:54:00,87.564,87.564,87.552,87.552,11200000.0
2007-11-01 20:55:00,87.569,87.569,87.547,87.547,11200000.0
2007-11-01 20:56:00,87.533,87.538,87.529,87.538,12800000.0
2007-11-01 20:57:00,87.543,87.565,87.541,87.565,12800000.0
2007-11-01 20:58:00,87.576,87.583,87.568,87.574,16000000.0
2007-11-01 20:59:00,87.588,87.589,87.581,87.589,11200000.0
2007-11-01 21:00:00,87.586,87.586,87.574,87.58,17600000.0
2007-11-01 21:01:00,87.575,87.584,87.572,87.577,11200000.0
2007-11-01 21:02:00,87.574,87.574,87.552,87.552,16000000.0
2007-11-01 21:03:00,87.554,87.561,87.554,87.561,12800000.0
2007-11-01 21:04:00,87.554,87.557,87.547,87.557,16000000.0
2007-11-01 21:05:00,87.564,87.576,87.558,87.567,12800000.0
2007-11-01 21:06:00,87.565,87.568,87.557,87.561,11200000.0
2007-11-01 21:07:00,87.563,87.569,87.558,87.569,14400000.0
2007-11-01 21:08:00,87.565,87.566,87.557,87.566,16000000.0
2007-11-01 21:09:00,87.56,87.56,87.527,87.546,14400000.0
2007-11-01 21:10:00,87.534,87.538,87.525,87.525,12800000.0
2007-11-01 21:11:00,87.524,87.533,87.512,87.53,12800000.0
2007-11-01 21:12:00,87.525,87.525,87.499,87.499,12800000.0
2007-11-01 21:13:00,87.473,87.473,87.44,87.44,16000000.0
2007-11-01 21:14:00,87.452,87.455,87.442,87.455,12800000.0
2007-11-01 21:15:00,87.461,87.473,87.461,87.465,11200000.0
2007-11-01 21:16:00,87.435,87.436,87.427,87.429,19200000.0
2007-11-01 21:17:00,87.436,87.443,87.431,87.435,14400000.0
2007-11-01 21:18:00,87.439,87.439,87.427,87.428,11200000.0
2007-11-01 21:19:00,87.409,87.409,87.374,87.375,11600000.0
2007-11-01 21:20:00,87.332,87.332,87.242,87.242,14400000.0
2007-11-01 21:21:00,87.218,87.218,87.16,87.16,17600000.0
2007-11-01 21:22:00,87.173,87.187,87.173,87.179,12800000.0
2007-11-01 21:23:00,87.177,87.235,87.177,87.235,12800000.0
2007-11-01 21:24:00,87.256,87.269,87.237,87.237,11600000.0
2007-11-01 21:25:00,87.23,87.239,87.218,87.239,17600000.0
2007-11-01 21:26:00,87.249,87.249,87.241,87.244,24000000.0
2007-11-01 21:27:00,87.239,87.239,87.225,87.226,22400000.0
2007-11-01 21:28:00,87.226,87.228,87.208,87.228,11200000.0
2007-11-01 21:29:00,87.221,87.221,87.187,87.187,27200000.0
2007-11-01 21:30:00,87.173,87.179,87.169,87.17,12800000.0
2007-11-01 21:31:00,87.17,87.181,87.17,87.179,16000000.0
2007-11-01 21:32:00,87.183,87.216,87.183,87.216,15200000.0
2007-11-01 21:33:00,87.248,87.254,87.241,87.251,11200000.0
2007-11-01 21:34:00,87.241,87.245,87.227,87.227,17600000.0
2007-11-01 21:35:00,87.21,87.226,87.21,87.226,13800000.0
2007-11-01 21:36:00,87.234,87.289,87.234,87.289,11200000.0
2007-11-01 21:37:00,87.29,87.314,87.29,87.303,16000000.0
2007-11-01 21:38:00,87.267,87.267,87.143,87.143,12800000.0
2007-11-01 21:39:00,87.237,87.239,87.218,87.224,12800000.0
2007-11-01 21:40:00,87.238,87.268,87.238,87.244,11200000.0
2007-11-01 21:41:00,87.227,87.227,87.135,87.212,11200000.0
2007-11-01 21:42:00,87.223,87.223,87.193,87.214,14400000.0
2007-11-01 21:43:00,87.225,87.231,87.219,87.22,14400000.0
2007-11-01 21:44:00,87.191,87.191,87.164,87.164,12800000.0
2007-11-01 21:45:00,87.161,87.163,87.154,87.159,17600000.0
2007-11-01 21:46:00,87.143,87.143,87.113,87.123,14400000.0
2007-11-01 21:47:00,87.101,87.11,87.101,87.109,11200000.0
2007-11-01 21:48:00,87.128,87.136,87.12,87.123,35200000.0
2007-11-01 21:49:00,87.135,87.144,87.134,87.142,11200000.0
2007-11-01 21:50:00,87.146,87.154,87.107,87.107,12800000.0
2007-11-01 21:51:00,87.067,87.067,87.023,87.033,17600000.0
2007-11-01 21:52:00,87.024,87.024,86.984,86.984,11200000.0
2007-11-01 21:53:00,86.952,86.952,86.878,86.878,11200000.0
2007-11-01 21:54:00,86.82,86.883,86.82,86.883,11200000.0
2007-11-01 21:55:00,86.883,86.883,86.825,86.834,12800000.0
2007-11-01 21:56:00,86.847,86.847,86.823,86.84,12800000.0
2007-11-01 21:57:00,86.847,86.852,86.841,86.841,17600000.0
2007-11-01 21:58:00,86.832,86.833,86.821,86.821,17600000.0
2007-11-01 21:59:00,86.823,86.837,86.823,86.832,12800000.0
2007-11-01 22:00:00,86.859,86.863,86.853,86.858,17600000.0
2007-11-01 22:01:00,86.869,86.886,86.869,86.879,10600000.0
2007-11-01 22:02:00,86.878,86.878,86.836,86.836,11200000.0
2007-11-01 22:03:00,86.837,86.864,86.837,86.864,17600000.0
2007-11-01 22:04:00,86.872,86.889,86.872,86.889,16000000.0
2007-11-01 22:05:00,86.895,86.906,86.886,86.886,11200000.0
2007-11-01 22:06:00,86.88,86.893,86.88,86.891,12800000.0
2007-11-01 22:07:00,86.879,86.881,86.873,86.873,16400000.0
2007-11-01 22:08:00,86.873,86.896,86.873,86.896,16000000.0
2007-11-01 22:09:00,86.888,86.924,86.887,86.924,12800000.0
2007-11-01 22:10:00,86.933,86.947,86.933,86.945,12800000.0
2007-11-01 22:11:00,86.95,86.96,86.949,86.96,11200000.0
2007-11-01 22:12:00,86.988,87.003,86.983,87.001,13200000.0
2007-11-01 22:13:00,86.982,87.008,86.982,86.998,12800000.0
2007-11-01 22:14:00,87.005,87.019,87.005,87.017,12800000.0
2007-11-01 22:15:00,86.986,86.986,86.944,86.947,14400000.0
2007-11-01 22:16:00,86.947,86.947,86.934,86.943,12800000.0
2007-11-01 22:17:00,86.944,86.944,86.878,86.935,8000000.0
2007-11-01 22:18:00,86.929,86.937,86.929,86.935,9600000.0
2007-11-01 22:19:00,86.944,86.96,86.944,86.956,11200000.0
2007-11-01 22:20:00,86.93,86.931,86.918,86.931,12800000.0
2007-11-01 22:21:00,86.932,86.942,86.926,86.942,11200000.0
2007-11-01 22:22:00,86.937,86.941,86.922,86.922,12800000.0
2007-11-01 22:23:00,86.918,86.918,86.902,86.905,12800000.0
2007-11-01 22:24:00,86.896,86.896,86.884,86.884,11600000.0
2007-11-01 22:25:00,86.884,86.885,86.872,86.872,16000000.0
2007-11-01 22:26:00,86.87,86.874,86.866,86.867,11200000.0
2007-11-01 22:27:00,86.834,86.834,86.818,86.821,12800000.0
2007-11-01 22:28:00,86.809,86.818,86.802,86.802,11200000.0
2007-11-01 22:29:00,86.77,86.795,86.77,86.79,16000000.0
2007-11-01 22:30:00,86.785,86.807,86.785,86.79,17600000.0
2007-11-01 22:31:00,86.786,86.786,86.768,86.769,11200000.0
2007-11-01 22:32:00,86.804,86.811,86.799,86.802,12200000.0
2007-11-01 22:33:00,86.789,86.797,86.78,86.785,11200000.0
2007-11-01 22:34:00,86.778,86.778,86.755,86.775,12800000.0
2007-11-01 22:35:00,86.753,86.761,86.748,86.761,12800000.0
2007-11-01 22:36:00,86.765,86.782,86.762,86.772,17600000.0
2007-11-01 22:37:00,86.77,86.774,86.765,86.765,25600000.0
2007-11-01 22:38:00,86.784,86.784,86.75,86.758,18000000.0
2007-11-01 22:39:00,86.755,86.755,86.748,86.754,12800000.0
2007-11-01 22:40:00,86.749,86.749,86.734,86.734,17000000.0
2007-11-01 22:41:00,86.738,86.748,86.738,86.747,11200000.0
2007-11-01 22:42:00,86.721,86.721,86.689,86.689,17600000.0
2007-11-01 22:43:00,86.683,86.701,86.683,86.701,16000000.0
2007-11-01 22:44:00,86.707,86.707,86.694,86.695,12800000.0
2007-11-01 22:45:00,86.699,86.718,86.699,86.716,16000000.0
2007-11-01 22:46:00,86.731,86.74,86.718,86.74,11200000.0
2007-11-01 22:47:00,86.743,86.757,86.743,86.748,17600000.0
2007-11-01 22:48:00,86.755,86.761,86.749,86.749,11200000.0
2007-11-01 22:49:00,86.748,86.786,86.748,86.781,12800000.0
2007-11-01 22:50:00,86.804,86.826,86.804,86.816,11200000.0
2007-11-01 22:51:00,86.814,86.816,86.811,86.811,11200000.0
2007-11-01 22:52:00,86.801,86.836,86.801,86.836,11200000.0
2007-11-01 22:53:00,86.854,86.868,86.854,86.858,10600000.0
2007-11-01 22:54:00,86.868,86.873,86.861,86.869,12800000.0
2007-11-01 22:55:00,86.869,86.874,86.86,86.874,12800000.0
2007-11-01 22:56:00,86.883,86.894,86.882,86.894,17600000.0
2007-11-01 22:57:00,86.884,86.884,86.854,86.857,17000000.0
2007-11-01 22:58:00,86.875,86.875,86.856,86.856,14400000.0
2007-11-01 22:59:00,86.854,86.898,86.854,86.876,17600000.0
2007-11-01 23:00:00,86.872,86.872,86.855,86.87,17600000.0
2007-11-01 23:01:00,86.834,86.853,86.834,86.853,14400000.0
2007-11-01 23:02:00,86.859,86.859,86.83,86.831,17600000.0
2007-11-01 23:03:00,86.839,86.867,86.839,86.867,16000000.0
2007-11-01 23:04:00,86.865,86.866,86.858,86.863,10600000.0
2007-11-01 23:05:00,86.851,86.856,86.842,86.853,33600000.0
2007-11-01 23:06:00,86.854,86.867,86.854,86.867,12800000.0
2007-11-01 23:07:00,86.868,86.877,86.868,86.875,12800000.0
2007-11-01 23:08:00,86.887,86.897,86.887,86.893,16000000.0
2007-11-01 23:09:00,86.899,86.919,86.867,86.867,17600000.0
2007-11-01 23:10:00,86.884,86.884,86.873,86.881,12800000.0
2007-11-01 23:11:00,86.893,86.936,86.893,86.936,11600000.0
2007-11-01 23:12:00,86.951,86.951,86.919,86.919,16000000.0
2007-11-01 23:13:00,86.916,86.916,86.882,86.882,12800000.0
2007-11-01 23:14:00,86.882,86.883,86.86,86.877,11200000.0
2007-11-01 23:15:00,86.877,86.906,86.877,86.9,17600000.0
2007-11-01 23:16:00,86.906,86.927,86.906,86.925,13200000.0
2007-11-01 23:17:00,86.943,86.947,86.934,86.934,11200000.0
2007-11-01 23:18:00,86.916,86.916,86.896,86.903,11200000.0
2007-11-01 23:19:00,86.906,86.923,86.906,86.915,12800000.0
2007-11-01 23:20:00,86.926,86.926,86.908,86.924,13800000.0
2007-11-01 23:21:00,86.904,86.917,86.903,86.903,16000000.0
2007-11-01 23:22:00,86.907,86.912,86.906,86.908,12800000.0
2007-11-01 23:23:00,86.916,86.918,86.914,86.917,11200000.0
2007-11-01 23:24:00,86.893,86.907,86.893,86.907,11200000.0
2007-11-01 23:25:00,86.905,86.916,86.905,86.906,13800000.0
2007-11-01 23:26:00,86.906,86.911,86.902,86.907,12800000.0
2007-11-01 23:27:00,86.898,86.898,86.87,86.871,17600000.0
2007-11-01 23:28:00,86.841,86.841,86.797,86.799,12800000.0
2007-11-01 23:29:00,86.792,86.814,86.729,86.814,11200000.0
2007-11-01 23:30:00,86.814,86.814,86.798,86.805,16000000.0
2007-11-01 23:31:00,86.791,86.791,86.764,86.764,12800000.0
2007-11-01 23:32:00,86.751,86.765,86.751,86.761,17600000.0
2007-11-01 23:33:00,86.775,86.775,86.754,86.754,12800000.0
2007-11-01 23:34:00,86.766,86.78,86.766,86.78,16400000.0
2007-11-01 23:35:00,86.764,86.765,86.752,86.763,16400000.0
2007-11-01 23:36:00,86.79,86.818,86.782,86.782,12800000.0
2007-11-01 23:37:00,86.773,86.781,86.773,86.781,12800000.0
2007-11-01 23:38:00,86.781,86.795,86.781,86.795,11200000.0
2007-11-01 23:39:00,86.831,86.85,86.831,86.835,11200000.0
2007-11-01 23:40:00,86.821,86.833,86.814,86.822,35200000.0
2007-11-01 23:41:00,86.824,86.826,86.819,86.826,12800000.0
2007-11-01 23:42:00,86.83,86.841,86.83,86.841,4800000.0
2007-11-01 23:43:00,86.858,86.858,86.825,86.83,13800000.0
2007-11-01 23:44:00,86.82,86.82,86.8,86.8,16000000.0
2007-11-01 23:45:00,86.792,86.792,86.778,86.787,11200000.0
2007-11-01 23:46:00,86.781,86.788,86.78,86.783,17600000.0
2007-11-01 23:47:00,86.792,86.806,86.792,86.801,12800000.0
2007-11-01 23:48:00,86.784,86.806,86.784,86.794,12800000.0
2007-11-01 23:49:00,86.8,86.817,86.8,86.817,16000000.0
2007-11-01 23:50:00,86.815,86.815,86.793,86.804,11200000.0
2007-11-01 23:51:00,86.801,86.811,86.787,86.811,12200000.0
2007-11-01 23:52:00,86.812,86.831,86.798,86.831,13200000.0
2007-11-01 23:53:00,86.826,86.838,86.82,86.838,9600000.0
2007-11-01 23:54:00,86.831,86.841,86.811,86.841,14400000.0
2007-11-01 23:55:00,86.839,86.841,86.829,86.841,14400000.0
2007-11-01 23:56:00,86.726,86.819,86.726,86.819,11200000.0
2007-11-01 23:57:00,86.847,86.862,86.847,86.852,12800000.0
2007-11-01 23:58:00,86.853,86.862,86.843,86.861,11200000.0
2007-11-01 23:59:00,86.861,86.861,86.819,86.819,14400000.0
2007-11-02 00:00:00,86.813,86.813,86.796,86.803,17600000.0
2007-11-02 00:01:00,86.817,86.835,86.812,86.835,12800000.0
2007-11-02 00:02:00,86.851,86.868,86.833,86.866,11200000.0
2007-11-02 00:03:00,86.867,86.867,86.831,86.831,11200000.0
2007-11-02 00:04:00,86.804,86.848,86.804,86.848,11200000.0
2007-11-02 00:05:00,86.856,86.888,86.85,86.885,8000000.0
2007-11-02 00:06:00,86.92,86.94,86.92,86.937,11200000.0
2007-11-02 00:07:00,86.933,86.933,86.896,86.896,8000000.0
2007-11-02 00:08:00,86.898,86.973,86.898,86.973,12800000.0
2007-11-02 00:09:00,86.998,87.008,86.98,86.999,11200000.0
2007-11-02 00:10:00,86.99,86.996,86.983,86.996,12800000.0
2007-11-02 00:11:00,86.989,86.989,86.979,86.981,9600000.0
2007-11-02 00:12:00,86.948,86.957,86.931,86.931,12800000.0
2007-11-02 00:13:00,86.93,86.944,86.929,86.944,11200000.0
2007-11-02 00:14:00,86.946,86.946,86.928,86.93,14400000.0
2007-11-02 00:15:00,86.949,86.949,86.933,86.934,8000000.0
2007-11-02 00:16:00,86.94,86.957,86.939,86.951,14400000.0
2007-11-02 00:17:00,86.973,86.973,86.957,86.966,8000000.0
2007-11-02 00:18:00,86.969,87.021,86.969,87.021,12800000.0
2007-11-02 00:19:00,87.04,87.045,87.029,87.029,12800000.0
2007-11-02 00:20:00,87.028,87.04,87.028,87.032,17600000.0
2007-11-02 00:21:00,87.02,87.02,87.0,87.0,8000000.0
2007-11-02 00:22:00,87.001,87.018,87.001,87.005,17600000.0
2007-11-02 00:23:00,87.005,87.005,86.987,86.987,12800000.0
2007-11-02 00:24:00,86.993,87.002,86.977,86.986,14800000.0
2007-11-02 00:25:00,86.976,86.976,86.954,86.954,10600000.0
2007-11-02 00:26:00,86.947,86.947,86.937,86.937,12800000.0
2007-11-02 00:27:00,86.939,86.945,86.928,86.94,11200000.0
2007-11-02 00:28:00,86.925,86.926,86.918,86.923,32000000.0
2007-11-02 00:29:00,86.94,86.94,86.92,86.934,13200000.0
2007-11-02 00:30:00,86.91,86.934,86.908,86.934,11200000.0
2007-11-02 00:31:00,86.918,86.918,86.911,86.915,12800000.0
2007-11-02 00:32:00,86.882,86.889,86.875,86.887,12200000.0
2007-11-02 00:33:00,86.876,86.876,86.864,86.868,12800000.0
2007-11-02 00:34:00,86.859,86.862,86.849,86.85,18600000.0
2007-11-02 00:35:00,86.839,86.839,86.826,86.827,12800000.0
2007-11-02 00:36:00,86.824,86.847,86.824,86.842,17600000.0
2007-11-02 00:37:00,86.842,86.842,86.785,86.785,12800000.0
2007-11-02 00:38:00,86.771,86.8,86.766,86.798,11200000.0
2007-11-02 00:39:00,86.798,86.814,86.797,86.797,17600000.0
2007-11-02 00:40:00,86.781,86.802,86.781,86.802,16000000.0
2007-11-02 00:41:00,86.81,86.81,86.798,86.803,9600000.0
2007-11-02 00:42:00,86.79,86.812,86.79,86.812,12800000.0
2007-11-02 00:43:00,86.805,86.833,86.805,86.833,16000000.0
2007-11-02 00:44:00,86.841,86.87,86.84,86.86,17600000.0
2007-11-02 00:45:00,86.877,86.893,86.877,86.886,12800000.0
2007-11-02 00:46:00,86.889,86.893,86.88,86.88,14400000.0
2007-11-02 00:47:00,86.883,86.896,86.882,86.886,12800000.0
2007-11-02 00:48:00,86.892,86.911,86.892,86.903,12800000.0
2007-11-02 00:49:00,86.898,86.898,86.83,86.83,11600000.0
2007-11-02 00:50:00,86.853,86.889,86.853,86.889,4800000.0
2007-11-02 00:51:00,86.906,86.906,86.876,86.9,11200000.0
2007-11-02 00:52:00,86.886,86.886,86.862,86.862,10600000.0
2007-11-02 00:53:00,86.873,86.875,86.828,86.828,11200000.0
2007-11-02 00:54:00,86.84,86.87,86.838,86.844,17600000.0
2007-11-02 00:55:00,86.842,86.86,86.842,86.853,12800000.0
2007-11-02 00:56:00,86.85,86.864,86.849,86.864,12800000.0
2007-11-02 00:57:00,86.87,86.87,86.853,86.853,12800000.0
2007-11-02 00:58:00,86.851,86.851,86.839,86.848,12800000.0
2007-11-02 00:59:00,86.847,86.851,86.836,86.845,11200000.0
2007-11-02 01:00:00,86.816,86.826,86.811,86.823,16000000.0
2007-11-02 01:01:00,86.825,86.831,86.818,86.818,9600000.0
2007-11-02 01:02:00,86.839,86.839,86.832,86.832,11200000.0
2007-11-02 01:03:00,86.826,86.85,86.826,86.849,11200000.0
2007-11-02 01:04:00,86.859,86.86,86.84,86.84,12800000.0
2007-11-02 01:05:00,86.852,86.866,86.839,86.866,11600000.0
2007-11-02 01:06:00,86.865,86.865,86.796,86.852,12800000.0
2007-11-02 01:07:00,86.848,86.884,86.848,86.884,9600000.0
2007-11-02 01:08:00,86.879,86.885,86.877,86.878,16000000.0
2007-11-02 01:09:00,86.887,86.887,86.878,86.881,17600000.0
2007-11-02 01:10:00,86.883,86.883,86.87,86.876,16000000.0
2007-11-02 01:11:00,86.87,86.87,86.859,86.864,11200000.0
2007-11-02 01:12:00,86.861,86.861,86.808,86.808,16400000.0
2007-11-02 01:13:00,86.816,86.834,86.816,86.825,8000000.0
2007-11-02 01:14:00,86.828,86.828,86.815,86.826,16000000.0
2007-11-02 01:15:00,86.825,86.825,86.79,86.79,12800000.0
2007-11-02 01:16:00,86.79,86.796,86.789,86.795,25000000.0
2007-11-02 01:17:00,86.807,86.812,86.796,86.796,11200000.0
2007-11-02 01:18:00,86.805,86.807,86.791,86.807,12200000.0
2007-11-02 01:19:00,86.804,86.808,86.801,86.806,9600000.0
2007-11-02 01:20:00,86.8,86.813,86.8,86.807,11200000.0
2007-11-02 01:21:00,86.801,86.839,86.801,86.839,12800000.0
2007-11-02 01:22:00,86.843,86.858,86.842,86.858,12800000.0
2007-11-02 01:23:00,86.851,86.877,86.848,86.877,11200000.0
2007-11-02 01:24:00,86.903,86.967,86.903,86.967,12800000.0
2007-11-02 01:25:00,86.998,87.016,86.993,87.016,12200000.0
2007-11-02 01:26:00,87.014,87.014,87.005,87.008,11200000.0
2007-11-02 01:27:00,87.021,87.049,87.021,87.042,12800000.0
2007-11-02 01:28:00,87.023,87.023,86.986,86.986,14400000.0
2007-11-02 01:29:00,86.973,86.973,86.93,86.93,8000000.0
2007-11-02 01:30:00,86.907,86.907,86.882,86.882,11200000.0
2007-11-02 01:31:00,86.883,86.895,86.883,86.89,11200000.0
2007-11-02 01:32:00,86.91,86.924,86.91,86.924,12800000.0
2007-11-02 01:33:00,86.931,86.941,86.931,86.938,10000000.0
2007-11-02 01:34:00,86.935,86.936,86.929,86.934,24000000.0
2007-11-02 01:35:00,86.939,86.943,86.932,86.932,9600000.0
2007-11-02 01:36:00,86.961,86.975,86.957,86.974,11200000.0
2007-11-02 01:37:00,86.978,86.979,86.968,86.972,14400000.0
2007-11-02 01:38:00,86.97,86.978,86.958,86.978,17600000.0
2007-11-02 01:39:00,86.977,86.979,86.971,86.972,8000000.0
2007-11-02 01:40:00,86.967,86.967,86.949,86.96,11200000.0
2007-11-02 01:41:00,86.935,86.935,86.871,86.871,9600000.0
2007-11-02 01:42:00,86.843,86.849,86.831,86.831,11200000.0
2007-11-02 01:43:00,86.832,86.832,86.825,86.827,11200000.0
2007-11-02 01:44:00,86.814,86.821,86.814,86.817,12800000.0
2007-11-02 01:45:00,86.811,86.811,86.794,86.805,16000000.0
2007-11-02 01:46:00,86.798,86.821,86.798,86.809,16000000.0
2007-11-02 01:47:00,86.805,86.821,86.801,86.818,14400000.0
2007-11-02 01:48:00,86.805,86.823,86.805,86.82,12800000.0
2007-11-02 01:49:00,86.81,86.813,86.81,86.813,8000000.0
2007-11-02 01:50:00,86.826,86.835,86.825,86.825,14400000.0
2007-11-02 01:51:00,86.825,86.838,86.825,86.83,11200000.0
2007-11-02 01:52:00,86.85,86.85,86.845,86.847,20200000.0
2007-11-02 01:53:00,86.856,86.868,86.853,86.866,14400000.0
2007-11-02 01:54:00,86.882,86.903,86.882,86.892,12800000.0
2007-11-02 01:55:00,86.89,86.895,86.88,86.88,12800000.0
2007-11-02 01:56:00,86.879,86.887,86.876,86.876,12800000.0
2007-11-02 01:57:00,86.874,86.88,86.873,86.88,11200000.0
2007-11-02 01:58:00,86.884,86.887,86.875,86.887,11200000.0
2007-11-02 01:59:00,86.881,86.882,86.876,86.876,6400000.0
2007-11-02 02:00:00,86.889,86.923,86.889,86.923,12800000.0
2007-11-02 02:01:00,86.943,87.019,86.943,87.019,17600000.0
2007-11-02 02:02:00,87.028,87.028,87.003,87.003,13200000.0
2007-11-02 02:03:00,86.998,87.02,86.998,87.02,16000000.0
2007-11-02 02:04:00,87.05,87.066,87.05,87.063,9600000.0
2007-11-02 02:05:00,87.078,87.094,87.075,87.088,12800000.0
2007-11-02 02:06:00,87.099,87.103,87.094,87.094,12800000.0
2007-11-02 02:07:00,87.071,87.071,87.046,87.046,12800000.0
2007-11-02 02:08:00,87.021,87.023,87.01,87.023,8000000.0
2007-11-02 02:09:00,87.047,87.047,87.019,87.029,16000000.0
2007-11-02 02:10:00,87.029,87.033,87.024,87.033,11200000.0
2007-11-02 02:11:00,87.04,87.053,87.024,87.053,12800000.0
2007-11-02 02:12:00,87.045,87.045,87.025,87.025,11600000.0
2007-11-02 02:13:00,87.031,87.041,87.031,87.035,11200000.0
2007-11-02 02:14:00,87.046,87.054,87.045,87.045,11200000.0
2007-11-02 02:15:00,87.049,87.068,87.049,87.068,11200000.0
2007-11-02 02:16:00,87.113,87.132,87.073,87.132,9600000.0
2007-11-02 02:17:00,87.137,87.148,87.137,87.148,10600000.0
2007-11-02 02:18:00,87.153,87.167,87.153,87.156,8000000.0
2007-11-02 02:19:00,87.157,87.161,87.151,87.16,12800000.0
2007-11-02 02:20:00,87.155,87.169,87.155,87.164,8000000.0
2007-11-02 02:21:00,87.153,87.167,87.147,87.167,17600000.0
2007-11-02 02:22:00,87.168,87.191,87.168,87.191,16000000.0
2007-11-02 02:23:00,87.195,87.22,87.195,87.214,13200000.0
2007-11-02 02:24:00,87.192,87.218,87.117,87.207,11200000.0
2007-11-02 02:25:00,87.21,87.221,87.21,87.211,17600000.0
2007-11-02 02:26:00,87.216,87.229,87.208,87.229,9600000.0
2007-11-02 02:27:00,87.234,87.236,87.232,87.236,11200000.0
2007-11-02 02:28:00,87.236,87.24,87.234,87.24,7400000.0
2007-11-02 02:29:00,87.235,87.258,87.235,87.258,11200000.0
2007-11-02 02:30:00,87.262,87.262,87.249,87.249,10600000.0
2007-11-02 02:31:00,87.243,87.244,87.225,87.231,17600000.0
2007-11-02 02:32:00,87.196,87.206,87.183,87.183,11200000.0
2007-11-02 02:33:00,87.171,87.171,87.149,87.162,11200000.0
2007-11-02 02:34:00,87.157,87.163,87.155,87.156,14400000.0
2007-11-02 02:35:00,87.161,87.169,87.161,87.169,12800000.0
2007-11-02 02:36:00,87.179,87.185,87.172,87.185,12800000.0
2007-11-02 02:37:00,87.197,87.215,87.197,87.206,12800000.0
2007-11-02 02:38:00,87.213,87.213,87.202,87.202,12800000.0
2007-11-02 02:39:00,87.206,87.208,87.188,87.204,16000000.0
2007-11-02 02:40:00,87.206,87.216,87.203,87.21,12800000.0
2007-11-02 02:41:00,87.215,87.223,87.206,87.223,11200000.0
2007-11-02 02:42:00,87.207,87.216,87.198,87.216,9600000.0
2007-11-02 02:43:00,87.193,87.194,87.176,87.176,11200000.0
2007-11-02 02:44:00,87.178,87.208,87.178,87.208,9600000.0
2007-11-02 02:45:00,87.223,87.227,87.222,87.224,8000000.0
2007-11-02 02:46:00,87.22,87.22,87.215,87.22,8000000.0
2007-11-02 02:47:00,87.224,87.224,87.201,87.207,12800000.0
2007-11-02 02:48:00,87.217,87.219,87.214,87.217,8000000.0
2007-11-02 02:49:00,87.223,87.252,87.223,87.252,17600000.0
2007-11-02 02:50:00,87.249,87.259,87.248,87.259,11200000.0
2007-11-02 02:51:00,87.247,87.247,87.222,87.235,11600000.0
2007-11-02 02:52:00,87.216,87.241,87.216,87.226,10600000.0
2007-11-02 02:53:00,87.232,87.232,87.218,87.218,11200000.0
2007-11-02 02:54:00,87.126,87.221,87.126,87.208,11200000.0
2007-11-02 02:55:00,87.22,87.226,87.22,87.226,11200000.0
2007-11-02 02:56:00,87.21,87.227,87.21,87.226,16000000.0
2007-11-02 02:57:00,87.223,87.223,87.204,87.211,11200000.0
2007-11-02 02:58:00,87.197,87.197,87.168,87.179,8000000.0
2007-11-02 02:59:00,87.177,87.192,87.176,87.192,9600000.0
2007-11-02 03:00:00,87.199,87.199,87.092,87.092,11200000.0
2007-11-02 03:01:00,87.174,87.179,87.163,87.17,11200000.0
2007-11-02 03:02:00,87.165,87.189,87.162,87.164,16000000.0
2007-11-02 03:03:00,87.183,87.183,87.146,87.161,14400000.0
2007-11-02 03:04:00,87.154,87.179,87.154,87.179,10000000.0
2007-11-02 03:05:00,87.183,87.183,87.173,87.176,16000000.0
2007-11-02 03:06:00,87.175,87.191,87.173,87.191,9600000.0
2007-11-02 03:07:00,87.185,87.194,87.18,87.18,14400000.0
2007-11-02 03:08:00,87.166,87.166,87.139,87.141,11200000.0
2007-11-02 03:09:00,87.154,87.158,87.148,87.158,11200000.0
2007-11-02 03:10:00,87.153,87.153,87.132,87.132,6400000.0
2007-11-02 03:11:00,87.13,87.15,87.13,87.15,11200000.0
2007-11-02 03:12:00,87.145,87.145,87.128,87.128,10000000.0
2007-11-02 03:13:00,87.125,87.128,87.119,87.119,16000000.0
2007-11-02 03:14:00,87.121,87.125,87.111,87.111,11600000.0
2007-11-02 03:15:00,87.115,87.115,87.095,87.101,17600000.0
2007-11-02 03:16:00,87.107,87.112,87.097,87.104,14400000.0
2007-11-02 03:17:00,87.101,87.115,87.095,87.115,11200000.0
2007-11-02 03:18:00,87.128,87.133,87.117,87.133,12200000.0
2007-11-02 03:19:00,87.126,87.131,87.123,87.128,12800000.0
2007-11-02 03:20:00,87.139,87.139,87.129,87.133,12800000.0
2007-11-02 03:21:00,87.125,87.129,87.117,87.129,14400000.0
2007-11-02 03:22:00,87.106,87.119,87.103,87.119,11200000.0
2007-11-02 03:23:00,87.104,87.129,87.104,87.118,12800000.0
2007-11-02 03:24:00,87.118,87.12,87.108,87.108,9600000.0
2007-11-02 03:25:00,87.103,87.112,87.093,87.108,17600000.0
2007-11-02 03:26:00,87.112,87.121,87.1,87.1,16000000.0
2007-11-02 03:27:00,87.11,87.12,87.11,87.119,14400000.0
2007-11-02 03:28:00,87.122,87.122,87.113,87.119,11200000.0
2007-11-02 03:29:00,87.117,87.129,87.117,87.128,12800000.0
2007-11-02 03:30:00,87.146,87.157,87.086,87.157,9600000.0
2007-11-02 03:31:00,87.158,87.175,87.158,87.175,12800000.0
2007-11-02 03:32:00,87.166,87.172,87.151,87.172,8000000.0
2007-11-02 03:33:00,87.185,87.19,87.184,87.184,11200000.0
2007-11-02 03:34:00,87.176,87.178,87.176,87.178,3200000.0
2007-11-02 03:35:00,87.186,87.19,87.173,87.173,17600000.0
2007-11-02 03:36:00,87.171,87.171,87.149,87.149,11200000.0
2007-11-02 03:37:00,87.159,87.168,87.159,87.16,17600000.0
2007-11-02 03:38:00,87.166,87.176,87.159,87.176,9600000.0
2007-11-02 03:39:00,87.179,87.197,87.132,87.19,14400000.0
2007-11-02 03:40:00,87.188,87.199,87.184,87.199,12800000.0
2007-11-02 03:41:00,87.202,87.203,87.187,87.187,11200000.0
2007-11-02 03:42:00,87.193,87.202,87.191,87.198,12800000.0
2007-11-02 03:43:00,87.198,87.198,87.178,87.192,11200000.0
2007-11-02 03:44:00,87.187,87.204,87.187,87.204,8000000.0
2007-11-02 03:45:00,87.221,87.243,87.221,87.243,10600000.0
2007-11-02 03:46:00,87.255,87.255,87.248,87.249,10600000.0
2007-11-02 03:47:00,87.257,87.269,87.257,87.262,11200000.0
2007-11-02 03:48:00,87.252,87.256,87.252,87.256,4800000.0
2007-11-02 03:49:00,87.284,87.298,87.283,87.298,12800000.0
2007-11-02 03:50:00,87.288,87.288,87.272,87.274,10600000.0
2007-11-02 03:51:00,87.264,87.275,87.264,87.272,12800000.0
2007-11-02 03:52:00,87.279,87.279,87.266,87.27,8000000.0
2007-11-02 03:53:00,87.267,87.295,87.267,87.295,11200000.0
2007-11-02 03:54:00,87.295,87.295,87.283,87.289,14400000.0
2007-11-02 03:55:00,87.295,87.329,87.295,87.312,14400000.0
2007-11-02 03:56:00,87.325,87.357,87.325,87.353,12800000.0
2007-11-02 03:57:00,87.37,87.39,87.37,87.39,12800000.0
2007-11-02 03:58:00,87.389,87.389,87.385,87.385,7400000.0
2007-11-02 03:59:00,87.374,87.384,87.369,87.38,12800000.0
2007-11-02 04:00:00,87.372,87.376,87.36,87.36,14400000.0
2007-11-02 04:01:00,87.353,87.367,87.349,87.367,11200000.0
2007-11-02 04:02:00,87.367,87.367,87.337,87.337,12800000.0
2007-11-02 04:03:00,87.341,87.35,87.335,87.35,12800000.0
2007-11-02 04:04:00,87.353,87.36,87.349,87.351,12800000.0
2007-11-02 04:05:00,87.351,87.353,87.346,87.346,11200000.0
2007-11-02 04:06:00,87.352,87.354,87.342,87.342,14400000.0
2007-11-02 04:07:00,87.335,87.342,87.324,87.324,14400000.0
2007-11-02 04:08:00,87.342,87.346,87.336,87.346,11200000.0
2007-11-02 04:09:00,87.344,87.344,87.308,87.308,11200000.0
2007-11-02 04:10:00,87.292,87.292,87.284,87.291,14400000.0
2007-11-02 04:11:00,87.289,87.304,87.289,87.294,12800000.0
2007-11-02 04:12:00,87.292,87.298,87.278,87.285,11200000.0
2007-11-02 04:13:00,87.285,87.291,87.283,87.289,11200000.0
2007-11-02 04:14:00,87.273,87.273,87.251,87.251,12800000.0
2007-11-02 04:15:00,87.258,87.258,87.249,87.249,12800000.0
2007-11-02 04:16:00,87.239,87.239,87.229,87.232,11200000.0
2007-11-02 04:17:00,87.251,87.258,87.248,87.249,14400000.0
2007-11-02 04:18:00,87.237,87.247,87.237,87.242,12800000.0
2007-11-02 04:19:00,87.242,87.256,87.229,87.245,12800000.0
2007-11-02 04:20:00,87.238,87.238,87.148,87.231,11200000.0
2007-11-02 04:21:00,87.234,87.236,87.23,87.23,11200000.0
2007-11-02 04:22:00,87.223,87.229,87.217,87.228,16000000.0
2007-11-02 04:23:00,87.228,87.239,87.224,87.238,12800000.0
2007-11-02 04:24:00,87.234,87.238,87.232,87.238,12800000.0
2007-11-02 04:25:00,87.255,87.274,87.255,87.274,12600000.0
2007-11-02 04:26:00,87.279,87.305,87.279,87.305,14400000.0
2007-11-02 04:27:00,87.32,87.322,87.309,87.315,9600000.0
2007-11-02 04:28:00,87.318,87.345,87.318,87.345,11200000.0
2007-11-02 04:29:00,87.341,87.349,87.331,87.349,12800000.0
2007-11-02 04:30:00,87.359,87.379,87.359,87.377,11200000.0
2007-11-02 04:31:00,87.388,87.388,87.365,87.383,12800000.0
2007-11-02 04:32:00,87.381,87.435,87.381,87.435,15400000.0
2007-11-02 04:33:00,87.433,87.433,87.408,87.414,15400000.0
2007-11-02 04:34:00,87.419,87.422,87.33,87.422,11200000.0
2007-11-02 04:35:00,87.408,87.408,87.387,87.387,12800000.0
2007-11-02 04:36:00,87.385,87.394,87.38,87.38,12800000.0
2007-11-02 04:37:00,87.379,87.379,87.369,87.373,12800000.0
2007-11-02 04:38:00,87.362,87.375,87.357,87.375,9600000.0
2007-11-02 04:39:00,87.384,87.403,87.384,87.397,12200000.0
2007-11-02 04:40:00,87.397,87.397,87.39,87.392,11200000.0
2007-11-02 04:41:00,87.386,87.387,87.371,87.387,11200000.0
2007-11-02 04:42:00,87.388,87.388,87.382,87.382,11200000.0
2007-11-02 04:43:00,87.374,87.379,87.358,87.379,12800000.0
2007-11-02 04:44:00,87.383,87.383,87.372,87.382,9600000.0
2007-11-02 04:45:00,87.372,87.378,87.371,87.378,17000000.0
2007-11-02 04:46:00,87.362,87.382,87.344,87.382,14400000.0
2007-11-02 04:47:00,87.399,87.404,87.385,87.39,14400000.0
2007-11-02 04:48:00,87.4,87.41,87.395,87.408,12800000.0
2007-11-02 04:49:00,87.391,87.401,87.389,87.401,11200000.0
2007-11-02 04:50:00,87.392,87.4,87.392,87.397,11200000.0
2007-11-02 04:51:00,87.392,87.393,87.381,87.381,11200000.0
2007-11-02 04:52:00,87.386,87.399,87.376,87.398,10600000.0
2007-11-02 04:53:00,87.396,87.401,87.373,87.389,17600000.0
2007-11-02 04:54:00,87.408,87.408,87.395,87.395,9600000.0
2007-11-02 04:55:00,87.396,87.408,87.396,87.405,11600000.0
2007-11-02 04:56:00,87.413,87.423,87.405,87.422,18000000.0
2007-11-02 04:57:00,87.432,87.453,87.43,87.453,12800000.0
2007-11-02 04:58:00,87.449,87.449,87.441,87.443,12200000.0
2007-11-02 04:59:00,87.441,87.451,87.439,87.441,12800000.0
2007-11-02 05:00:00,87.428,87.447,87.428,87.443,11200000.0
2007-11-02 05:01:00,87.444,87.444,87.428,87.441,14400000.0
2007-11-02 05:02:00,87.447,87.464,87.447,87.464,8000000.0
2007-11-02 05:03:00,87.459,87.479,87.459,87.473,12800000.0
2007-11-02 05:04:00,87.478,87.485,87.473,87.485,8000000.0
2007-11-02 05:05:00,87.465,87.493,87.465,87.493,11200000.0
2007-11-02 05:06:00,87.503,87.503,87.488,87.488,11200000.0
2007-11-02 05:07:00,87.485,87.485,87.464,87.481,14400000.0
2007-11-02 05:08:00,87.474,87.488,87.474,87.488,8000000.0
2007-11-02 05:09:00,87.494,87.527,87.494,87.527,17600000.0
2007-11-02 05:10:00,87.554,87.554,87.526,87.526,9600000.0
2007-11-02 05:11:00,87.492,87.541,87.492,87.541,12800000.0
2007-11-02 05:12:00,87.576,87.604,87.576,87.603,12800000.0
2007-11-02 05:13:00,87.616,87.626,87.613,87.615,12800000.0
2007-11-02 05:14:00,87.585,87.595,87.584,87.595,14400000.0
2007-11-02 05:15:00,87.598,87.598,87.574,87.58,15400000.0
2007-11-02 05:16:00,87.566,87.577,87.516,87.572,9600000.0
2007-11-02 05:17:00,87.573,87.579,87.553,87.553,11200000.0
2007-11-02 05:18:00,87.561,87.569,87.547,87.569,8400000.0
2007-11-02 05:19:00,87.544,87.564,87.544,87.552,16000000.0
2007-11-02 05:20:00,87.56,87.569,87.56,87.569,11200000.0
2007-11-02 05:21:00,87.566,87.574,87.558,87.563,12800000.0
2007-11-02 05:22:00,87.561,87.573,87.561,87.567,12800000.0
2007-11-02 05:23:00,87.573,87.577,87.566,87.566,12800000.0
2007-11-02 05:24:00,87.576,87.579,87.567,87.567,12800000.0
2007-11-02 05:25:00,87.545,87.55,87.541,87.546,12800000.0
2007-11-02 05:26:00,87.557,87.564,87.557,87.559,12800000.0
2007-11-02 05:27:00,87.557,87.562,87.55,87.553,12800000.0
2007-11-02 05:28:00,87.564,87.564,87.534,87.536,11200000.0
2007-11-02 05:29:00,87.522,87.525,87.518,87.525,12800000.0
2007-11-02 05:30:00,87.499,87.499,87.48,87.484,8000000.0
2007-11-02 05:31:00,87.478,87.481,87.447,87.447,17600000.0
2007-11-02 05:32:00,87.434,87.456,87.434,87.456,12800000.0
2007-11-02 05:33:00,87.461,87.467,87.461,87.467,10600000.0
2007-11-02 05:34:00,87.465,87.465,87.445,87.465,12800000.0
2007-11-02 05:35:00,87.468,87.476,87.467,87.468,12200000.0
2007-11-02 05:36:00,87.478,87.491,87.478,87.483,12800000.0
2007-11-02 05:37:00,87.457,87.457,87.429,87.434,11200000.0
2007-11-02 05:38:00,87.423,87.427,87.416,87.425,16000000.0
2007-11-02 05:39:00,87.422,87.422,87.416,87.419,11200000.0
2007-11-02 05:40:00,87.409,87.409,87.403,87.403,14800000.0
2007-11-02 05:41:00,87.41,87.412,87.407,87.409,12800000.0
2007-11-02 05:42:00,87.41,87.419,87.403,87.41,10600000.0
2007-11-02 05:43:00,87.427,87.438,87.427,87.429,13200000.0
2007-11-02 05:44:00,87.42,87.433,87.42,87.433,11200000.0
2007-11-02 05:45:00,87.426,87.434,87.426,87.429,16000000.0
2007-11-02 05:46:00,87.436,87.436,87.425,87.43,9600000.0
2007-11-02 05:47:00,87.417,87.434,87.417,87.417,11200000.0
2007-11-02 05:48:00,87.433,87.442,87.433,87.435,8000000.0
2007-11-02 05:49:00,87.427,87.442,87.427,87.442,17600000.0
2007-11-02 05:50:00,87.438,87.438,87.419,87.419,11200000.0
2007-11-02 05:51:00,87.421,87.427,87.409,87.427,11200000.0
2007-11-02 05:52:00,87.442,87.445,87.432,87.44,12800000.0
2007-11-02 05:53:00,87.433,87.44,87.423,87.431,17600000.0
2007-11-02 05:54:00,87.423,87.424,87.419,87.424,11200000.0
2007-11-02 05:55:00,87.361,87.427,87.361,87.427,11200000.0
2007-11-02 05:56:00,87.422,87.457,87.422,87.457,12800000.0
2007-11-02 05:57:00,87.457,87.457,87.438,87.439,12800000.0
2007-11-02 05:58:00,87.322,87.413,87.322,87.413,12800000.0
2007-11-02 05:59:00,87.45,87.458,87.442,87.455,12800000.0
2007-11-02 06:00:00,87.474,87.483,87.474,87.481,8000000.0
2007-11-02 06:01:00,87.48,87.484,87.465,87.482,11200000.0
2007-11-02 06:02:00,87.46,87.46,87.441,87.441,8000000.0
2007-11-02 06:03:00,87.472,87.483,87.47,87.47,12800000.0
2007-11-02 06:04:00,87.473,87.482,87.467,87.477,16000000.0
2007-11-02 06:05:00,87.48,87.495,87.478,87.49,14400000.0
2007-11-02 06:06:00,87.484,87.484,87.465,87.475,17600000.0
2007-11-02 06:07:00,87.468,87.491,87.468,87.49,11200000.0
2007-11-02 06:08:00,87.485,87.488,87.48,87.481,11200000.0
2007-11-02 06:09:00,87.478,87.483,87.474,87.474,11200000.0
2007-11-02 06:10:00,87.465,87.477,87.378,87.472,11200000.0
2007-11-02 06:11:00,87.48,87.485,87.465,87.481,17600000.0
2007-11-02 06:12:00,87.482,87.485,87.468,87.48,11200000.0
2007-11-02 06:13:00,87.476,87.476,87.452,87.465,12800000.0
2007-11-02 06:14:00,87.473,87.479,87.462,87.47,13200000.0
2007-11-02 06:15:00,87.484,87.494,87.484,87.494,8000000.0
2007-11-02 06:16:00,87.497,87.497,87.482,87.482,17600000.0
2007-11-02 06:17:00,87.484,87.484,87.467,87.467,9600000.0
2007-11-02 06:18:00,87.486,87.503,87.486,87.496,11200000.0
2007-11-02 06:19:00,87.494,87.494,87.482,87.493,12200000.0
2007-11-02 06:20:00,87.496,87.496,87.486,87.491,16000000.0
2007-11-02 06:21:00,87.494,87.499,87.489,87.489,12800000.0
2007-11-02 06:22:00,87.491,87.499,87.488,87.499,12800000.0
2007-11-02 06:23:00,87.5,87.5,87.485,87.485,17600000.0
2007-11-02 06:24:00,87.473,87.473,87.442,87.442,11200000.0
2007-11-02 06:25:00,87.443,87.447,87.427,87.429,11200000.0
2007-11-02 06:26:00,87.419,87.421,87.413,87.418,11200000.0
2007-11-02 06:27:00,87.407,87.408,87.4,87.404,11200000.0
2007-11-02 06:28:00,87.384,87.386,87.366,87.366,8000000.0
2007-11-02 06:29:00,87.335,87.344,87.335,87.336,10600000.0
2007-11-02 06:30:00,87.336,87.339,87.331,87.336,11200000.0
2007-11-02 06:31:00,87.323,87.323,87.294,87.294,12800000.0
2007-11-02 06:32:00,87.27,87.27,87.255,87.257,12800000.0
2007-11-02 06:33:00,87.279,87.279,87.264,87.279,17600000.0
2007-11-02 06:34:00,87.227,87.241,87.227,87.241,3200000.0
2007-11-02 06:35:00,87.228,87.228,87.184,87.199,13200000.0
2007-11-02 06:36:00,87.204,87.204,87.189,87.194,14400000.0
2007-11-02 06:37:00,87.217,87.232,87.217,87.228,8000000.0
2007-11-02 06:38:00,87.226,87.226,87.212,87.218,16000000.0
2007-11-02 06:39:00,87.205,87.205,87.162,87.162,12800000.0
2007-11-02 06:40:00,87.164,87.177,87.164,87.168,12800000.0
2007-11-02 06:41:00,87.165,87.17,87.153,87.163,12800000.0
2007-11-02 06:42:00,87.188,87.195,87.172,87.172,13200000.0
2007-11-02 06:43:00,87.167,87.183,87.167,87.173,12800000.0
2007-11-02 06:44:00,87.18,87.197,87.174,87.197,17600000.0
2007-11-02 06:45:00,87.213,87.225,87.201,87.225,17600000.0
2007-11-02 06:46:00,87.233,87.239,87.231,87.231,12800000.0
2007-11-02 06:47:00,87.234,87.289,87.234,87.289,12800000.0
2007-11-02 06:48:00,87.322,87.36,87.322,87.353,8000000.0
2007-11-02 06:49:00,87.359,87.359,87.292,87.292,12600000.0
2007-11-02 06:50:00,87.273,87.273,87.246,87.248,13800000.0
2007-11-02 06:51:00,87.261,87.267,87.256,87.256,12800000.0
2007-11-02 06:52:00,87.261,87.269,87.255,87.257,12800000.0
2007-11-02 06:53:00,87.231,87.24,87.226,87.229,17600000.0
2007-11-02 06:54:00,87.226,87.226,87.215,87.217,14400000.0
2007-11-02 06:55:00,87.216,87.226,87.211,87.226,11200000.0
2007-11-02 06:56:00,87.222,87.222,87.189,87.189,11200000.0
2007-11-02 06:57:00,87.194,87.194,87.17,87.171,14400000.0
2007-11-02 06:58:00,87.159,87.161,87.154,87.154,11200000.0
2007-11-02 06:59:00,87.156,87.164,87.144,87.164,12800000.0
2007-11-02 07:00:00,87.17,87.171,87.162,87.162,16000000.0
2007-11-02 07:01:00,87.165,87.177,87.164,87.177,17600000.0
2007-11-02 07:02:00,87.187,87.196,87.178,87.178,12800000.0
2007-11-02 07:03:00,87.178,87.178,87.163,87.163,12800000.0
2007-11-02 07:04:00,87.181,87.19,87.178,87.19,12800000.0
2007-11-02 07:05:00,87.202,87.203,87.185,87.196,11200000.0
2007-11-02 07:06:00,87.205,87.255,87.205,87.255,12800000.0
2007-11-02 07:07:00,87.258,87.259,87.25,87.25,11200000.0
2007-11-02 07:08:00,87.266,87.281,87.266,87.274,9600000.0
2007-11-02 07:09:00,87.28,87.286,87.28,87.286,12800000.0
2007-11-02 07:10:00,87.282,87.288,87.275,87.288,12800000.0
2007-11-02 07:11:00,87.294,87.304,87.29,87.304,12800000.0
2007-11-02 07:12:00,87.3,87.3,87.235,87.298,11200000.0
2007-11-02 07:13:00,87.288,87.288,87.261,87.261,12800000.0
2007-11-02 07:14:00,87.197,87.26,87.197,87.26,10600000.0
2007-11-02 07:15:00,87.269,87.269,87.251,87.251,11200000.0
2007-11-02 07:16:00,87.262,87.267,87.238,87.243,11200000.0
2007-11-02 07:17:00,87.247,87.247,87.209,87.209,12800000.0
2007-11-02 07:18:00,87.183,87.186,87.174,87.174,8000000.0
2007-11-02 07:19:00,87.17,87.181,87.167,87.169,12800000.0
2007-11-02 07:20:00,87.166,87.171,87.157,87.171,16000000.0
2007-11-02 07:21:00,87.167,87.167,87.161,87.161,12800000.0
2007-11-02 07:22:00,87.164,87.172,87.164,87.171,17600000.0
2007-11-02 07:23:00,87.175,87.175,87.155,87.156,10600000.0
2007-11-02 07:24:00,87.129,87.136,87.124,87.136,14400000.0
2007-11-02 07:25:00,87.123,87.123,87.08,87.103,16000000.0
2007-11-02 07:26:00,87.096,87.116,87.096,87.114,16000000.0
2007-11-02 07:27:00,87.111,87.12,87.105,87.105,16000000.0
2007-11-02 07:28:00,87.086,87.086,87.066,87.079,14400000.0
2007-11-02 07:29:00,87.068,87.068,87.056,87.058,11200000.0
2007-11-02 07:30:00,87.066,87.08,87.066,87.071,11200000.0
2007-11-02 07:31:00,87.062,87.063,87.044,87.044,17600000.0
2007-11-02 07:32:00,87.049,87.052,87.041,87.043,17000000.0
2007-11-02 07:33:00,87.031,87.031,87.019,87.031,11200000.0
2007-11-02 07:34:00,87.073,87.073,87.035,87.046,12800000.0
2007-11-02 07:35:00,87.025,87.033,87.019,87.022,15400000.0
2007-11-02 07:36:00,86.983,87.061,86.983,87.061,11200000.0
2007-11-02 07:37:00,87.034,87.034,87.021,87.024,10600000.0
2007-11-02 07:38:00,87.022,87.04,87.022,87.04,12800000.0
2007-11-02 07:39:00,87.037,87.042,87.03,87.033,11200000.0
2007-11-02 07:40:00,87.028,87.051,87.022,87.051,11200000.0
2007-11-02 07:41:00,87.059,87.086,87.059,87.086,12800000.0
2007-11-02 07:42:00,87.09,87.09,87.08,87.088,12800000.0
2007-11-02 07:43:00,87.083,87.089,87.07,87.07,12800000.0
2007-11-02 07:44:00,87.054,87.054,87.025,87.038,11200000.0
2007-11-02 07:45:00,87.041,87.043,87.029,87.029,11200000.0
2007-11-02 07:46:00,87.024,87.024,87.002,87.007,11200000.0
2007-11-02 07:47:00,87.01,87.016,87.002,87.004,14400000.0
2007-11-02 07:48:00,87.008,87.029,87.008,87.025,14400000.0
2007-11-02 07:49:00,87.041,87.043,87.033,87.037,17600000.0
2007-11-02 07:50:00,87.035,87.038,87.026,87.031,16000000.0
2007-11-02 07:51:00,87.02,87.061,87.02,87.061,13200000.0
2007-11-02 07:52:00,87.086,87.086,87.054,87.054,8000000.0
2007-11-02 07:53:00,87.049,87.057,87.048,87.054,12800000.0
2007-11-02 07:54:00,87.047,87.049,87.04,87.043,12800000.0
2007-11-02 07:55:00,87.044,87.086,87.035,87.086,12800000.0
2007-11-02 07:56:00,87.112,87.12,87.112,87.113,16400000.0
2007-11-02 07:57:00,87.092,87.116,87.092,87.115,11200000.0
2007-11-02 07:58:00,87.089,87.089,87.074,87.074,11200000.0
2007-11-02 07:59:00,87.059,87.061,87.05,87.05,12800000.0
2007-11-02 08:00:00,87.059,87.059,87.039,87.039,14400000.0
2007-11-02 08:01:00,87.052,87.052,87.029,87.035,14400000.0
2007-11-02 08:02:00,87.047,87.052,87.043,87.052,12800000.0
2007-11-02 08:03:00,87.051,87.058,87.049,87.051,10600000.0
2007-11-02 08:04:00,87.035,87.055,87.035,87.035,13200000.0
2007-11-02 08:05:00,87.03,87.054,87.007,87.054,14400000.0
2007-11-02 08:06:00,87.059,87.059,87.038,87.039,12800000.0
2007-11-02 08:07:00,87.032,87.032,87.021,87.032,11200000.0
2007-11-02 08:08:00,87.042,87.042,87.021,87.023,9600000.0
2007-11-02 08:09:00,86.994,86.994,86.928,86.933,12800000.0
2007-11-02 08:10:00,86.915,86.952,86.915,86.952,12800000.0
2007-11-02 08:11:00,86.945,86.945,86.893,86.94,11200000.0
2007-11-02 08:12:00,86.939,86.949,86.918,86.924,16000000.0
2007-11-02 08:13:00,86.924,86.926,86.915,86.915,11200000.0
2007-11-02 08:14:00,86.936,86.945,86.936,86.942,12800000.0
2007-11-02 08:15:00,86.954,86.986,86.937,86.986,16000000.0
2007-11-02 08:16:00,87.004,87.017,86.992,87.017,11200000.0
2007-11-02 08:17:00,87.015,87.028,86.997,86.997,12800000.0
2007-11-02 08:18:00,87.01,87.019,87.005,87.009,17600000.0
2007-11-02 08:19:00,87.032,87.078,87.032,87.078,14400000.0
2007-11-02 08:20:00,87.071,87.105,87.059,87.105,16000000.0
2007-11-02 08:21:00,87.113,87.127,87.097,87.113,17600000.0
2007-11-02 08:22:00,87.136,87.136,87.084,87.084,11600000.0
2007-11-02 08:23:00,87.086,87.089,87.077,87.089,11200000.0
2007-11-02 08:24:00,87.125,87.173,87.125,87.152,17600000.0
2007-11-02 08:25:00,87.165,87.171,87.121,87.121,12800000.0
2007-11-02 08:26:00,87.107,87.126,87.107,87.126,12800000.0
2007-11-02 08:27:00,87.103,87.126,87.103,87.126,12800000.0
2007-11-02 08:28:00,87.13,87.148,87.116,87.148,11200000.0
2007-11-02 08:29:00,87.144,87.144,87.128,87.139,14400000.0
2007-11-02 08:30:00,87.152,87.172,87.152,87.168,11200000.0
2007-11-02 08:31:00,87.196,87.238,87.196,87.238,12800000.0
2007-11-02 08:32:00,87.277,87.324,87.277,87.324,11200000.0
2007-11-02 08:33:00,87.332,87.343,87.328,87.328,11200000.0
2007-11-02 08:34:00,87.337,87.337,87.312,87.32,17600000.0
2007-11-02 08:35:00,87.316,87.316,87.297,87.297,17600000.0
2007-11-02 08:36:00,87.292,87.301,87.285,87.292,17600000.0
2007-11-02 08:37:00,87.291,87.291,87.28,87.283,11200000.0
2007-11-02 08:38:00,87.279,87.284,87.273,87.277,11200000.0
2007-11-02 08:39:00,87.285,87.294,87.281,87.288,16000000.0
2007-11-02 08:40:00,87.301,87.301,87.276,87.276,16000000.0
2007-11-02 08:41:00,87.283,87.293,87.282,87.283,17600000.0
2007-11-02 08:42:00,87.289,87.306,87.289,87.296,12200000.0
2007-11-02 08:43:00,87.29,87.299,87.287,87.297,12800000.0
2007-11-02 08:44:00,87.291,87.297,87.283,87.285,12800000.0
2007-11-02 08:45:00,87.284,87.295,87.275,87.275,16000000.0
2007-11-02 08:46:00,87.269,87.273,87.258,87.273,11200000.0
2007-11-02 08:47:00,87.266,87.266,87.248,87.258,10600000.0
2007-11-02 08:48:00,87.271,87.275,87.27,87.274,12200000.0
2007-11-02 08:49:00,87.282,87.282,87.253,87.253,17600000.0
2007-11-02 08:50:00,87.258,87.258,87.23,87.23,12800000.0
2007-11-02 08:51:00,87.219,87.228,87.179,87.179,17600000.0
2007-11-02 08:52:00,87.163,87.174,87.155,87.174,11200000.0
2007-11-02 08:53:00,87.183,87.214,87.183,87.206,16000000.0
2007-11-02 08:54:00,87.197,87.205,87.193,87.203,14400000.0
2007-11-02 08:55:00,87.192,87.193,87.183,87.183,16000000.0
2007-11-02 08:56:00,87.213,87.23,87.213,87.23,8000000.0
2007-11-02 08:57:00,87.222,87.246,87.222,87.246,11200000.0
2007-11-02 08:58:00,87.251,87.267,87.251,87.254,16000000.0
2007-11-02 08:59:00,87.279,87.279,87.252,87.252,12800000.0
2007-11-02 09:00:00,87.262,87.317,87.262,87.317,17600000.0
2007-11-02 09:01:00,87.322,87.386,87.322,87.386,11200000.0
2007-11-02 09:02:00,87.419,87.419,87.383,87.383,11200000.0
2007-11-02 09:03:00,87.361,87.368,87.349,87.355,16000000.0
2007-11-02 09:04:00,87.358,87.387,87.358,87.387,11200000.0
2007-11-02 09:05:00,87.421,87.435,87.421,87.435,11200000.0
2007-11-02 09:06:00,87.442,87.442,87.421,87.431,12800000.0
2007-11-02 09:07:00,87.415,87.415,87.361,87.361,12800000.0
2007-11-02 09:08:00,87.348,87.348,87.326,87.326,12800000.0
2007-11-02 09:09:00,87.319,87.343,87.319,87.338,17600000.0
2007-11-02 09:10:00,87.331,87.334,87.328,87.328,12800000.0
2007-11-02 09:11:00,87.326,87.326,87.297,87.297,12800000.0
2007-11-02 09:12:00,87.268,87.283,87.268,87.27,12800000.0
2007-11-02 09:13:00,87.232,87.232,87.212,87.22,11200000.0
2007-11-02 09:14:00,87.238,87.241,87.228,87.229,11200000.0
2007-11-02 09:15:00,87.214,87.268,87.214,87.268,11200000.0
2007-11-02 09:16:00,87.258,87.258,87.235,87.247,12800000.0
2007-11-02 09:17:00,87.277,87.333,87.277,87.333,11200000.0
2007-11-02 09:18:00,87.355,87.355,87.329,87.329,14400000.0
2007-11-02 09:19:00,87.335,87.375,87.335,87.375,12800000.0
2007-11-02 09:20:00,87.366,87.371,87.359,87.371,16000000.0
2007-11-02 09:21:00,87.387,87.395,87.384,87.39,11200000.0
2007-11-02 09:22:00,87.382,87.389,87.366,87.369,17600000.0
2007-11-02 09:23:00,87.336,87.34,87.332,87.333,12800000.0
2007-11-02 09:24:00,87.334,87.342,87.328,87.336,12800000.0
2007-11-02 09:25:00,87.354,87.363,87.343,87.363,12800000.0
2007-11-02 09:26:00,87.352,87.36,87.343,87.36,11200000.0
2007-11-02 09:27:00,87.357,87.361,87.357,87.358,11200000.0
2007-11-02 09:28:00,87.354,87.358,87.352,87.357,13200000.0
2007-11-02 09:29:00,87.355,87.362,87.355,87.362,11200000.0
2007-11-02 09:30:00,87.362,87.362,87.347,87.351,12800000.0
2007-11-02 09:31:00,87.359,87.363,87.356,87.363,12800000.0
2007-11-02 09:32:00,87.362,87.365,87.328,87.328,14400000.0
2007-11-02 09:33:00,87.336,87.34,87.33,87.33,12800000.0
2007-11-02 09:34:00,87.322,87.322,87.313,87.313,11200000.0
2007-11-02 09:35:00,87.314,87.333,87.314,87.332,13200000.0
2007-11-02 09:36:00,87.326,87.326,87.307,87.307,16000000.0
2007-11-02 09:37:00,87.329,87.332,87.269,87.319,16000000.0
2007-11-02 09:38:00,87.324,87.33,87.315,87.325,11200000.0
2007-11-02 09:39:00,87.327,87.327,87.323,87.326,12200000.0
2007-11-02 09:40:00,87.319,87.323,87.296,87.311,14400000.0
2007-11-02 09:41:00,87.315,87.325,87.282,87.282,11200000.0
2007-11-02 09:42:00,87.256,87.28,87.256,87.28,16000000.0
2007-11-02 09:43:00,87.266,87.279,87.266,87.276,12800000.0
2007-11-02 09:44:00,87.274,87.274,87.25,87.25,12800000.0
2007-11-02 09:45:00,87.27,87.294,87.269,87.294,12800000.0
2007-11-02 09:46:00,87.295,87.305,87.295,87.296,11200000.0
2007-11-02 09:47:00,87.29,87.307,87.29,87.292,12800000.0
2007-11-02 09:48:00,87.282,87.296,87.282,87.291,11200000.0
2007-11-02 09:49:00,87.282,87.291,87.279,87.289,12800000.0
2007-11-02 09:50:00,87.274,87.274,87.263,87.263,16000000.0
2007-11-02 09:51:00,87.246,87.253,87.24,87.253,16000000.0
2007-11-02 09:52:00,87.263,87.273,87.262,87.271,11600000.0
2007-11-02 09:53:00,87.272,87.272,87.255,87.255,12800000.0
2007-11-02 09:54:00,87.25,87.253,87.243,87.245,11200000.0
2007-11-02 09:55:00,87.242,87.244,87.229,87.229,11200000.0
2007-11-02 09:56:00,87.222,87.222,87.213,87.221,14800000.0
2007-11-02 09:57:00,87.259,87.259,87.233,87.235,17600000.0
2007-11-02 09:58:00,87.255,87.274,87.18,87.267,17600000.0
2007-11-02 09:59:00,87.286,87.318,87.286,87.318,17600000.0
2007-11-02 10:00:00,87.323,87.339,87.31,87.339,11200000.0
2007-11-02 10:01:00,87.35,87.36,87.35,87.351,12800000.0
2007-11-02 10:02:00,87.36,87.365,87.356,87.365,16000000.0
2007-11-02 10:03:00,87.362,87.362,87.347,87.355,11200000.0
2007-11-02 10:04:00,87.359,87.36,87.266,87.34,11200000.0
2007-11-02 10:05:00,87.335,87.338,87.324,87.324,14400000.0
2007-11-02 10:06:00,87.34,87.351,87.34,87.351,14800000.0
2007-11-02 10:07:00,87.341,87.362,87.341,87.362,12200000.0
2007-11-02 10:08:00,87.362,87.382,87.361,87.382,11600000.0
2007-11-02 10:09:00,87.385,87.397,87.377,87.397,12800000.0
2007-11-02 10:10:00,87.413,87.437,87.404,87.437,17600000.0
2007-11-02 10:11:00,87.445,87.501,87.445,87.501,11200000.0
2007-11-02 10:12:00,87.523,87.545,87.521,87.545,12800000.0
2007-11-02 10:13:00,87.572,87.593,87.572,87.593,12200000.0
2007-11-02 10:14:00,87.587,87.587,87.563,87.563,11200000.0
2007-11-02 10:15:00,87.554,87.557,87.536,87.536,12800000.0
2007-11-02 10:16:00,87.537,87.537,87.527,87.527,12800000.0
2007-11-02 10:17:00,87.523,87.525,87.513,87.513,11200000.0
2007-11-02 10:18:00,87.514,87.526,87.507,87.523,11200000.0
2007-11-02 10:19:00,87.524,87.536,87.524,87.53,10600000.0
2007-11-02 10:20:00,87.524,87.524,87.499,87.51,17600000.0
2007-11-02 10:21:00,87.504,87.526,87.504,87.522,16000000.0
2007-11-02 10:22:00,87.523,87.541,87.516,87.539,11200000.0
2007-11-02 10:23:00,87.539,87.544,87.534,87.537,11200000.0
2007-11-02 10:24:00,87.518,87.537,87.518,87.532,12800000.0
2007-11-02 10:25:00,87.534,87.544,87.518,87.541,11200000.0
2007-11-02 10:26:00,87.544,87.554,87.544,87.551,12800000.0
2007-11-02 10:27:00,87.547,87.551,87.542,87.549,11200000.0
2007-11-02 10:28:00,87.548,87.552,87.528,87.528,12800000.0
2007-11-02 10:29:00,87.516,87.516,87.494,87.494,11200000.0
2007-11-02 10:30:00,87.48,87.494,87.48,87.482,12800000.0
2007-11-02 10:31:00,87.495,87.505,87.49,87.491,12800000.0
2007-11-02 10:32:00,87.495,87.524,87.495,87.521,17000000.0
2007-11-02 10:33:00,87.505,87.513,87.498,87.513,11200000.0
2007-11-02 10:34:00,87.53,87.53,87.514,87.514,11200000.0
2007-11-02 10:35:00,87.496,87.512,87.491,87.512,11200000.0
2007-11-02 10:36:00,87.545,87.556,87.537,87.537,11000000.0
2007-11-02 10:37:00,87.53,87.546,87.452,87.534,10600000.0
2007-11-02 10:38:00,87.496,87.496,87.449,87.462,12800000.0
2007-11-02 10:39:00,87.465,87.473,87.463,87.464,11200000.0
2007-11-02 10:40:00,87.47,87.472,87.454,87.454,16000000.0
2007-11-02 10:41:00,87.452,87.452,87.441,87.442,12800000.0
2007-11-02 10:42:00,87.446,87.452,87.44,87.451,11200000.0
2007-11-02 10:43:00,87.443,87.443,87.429,87.429,11200000.0
2007-11-02 10:44:00,87.425,87.448,87.425,87.448,12800000.0
2007-11-02 10:45:00,87.442,87.448,87.439,87.439,12800000.0
2007-11-02 10:46:00,87.446,87.448,87.438,87.438,12800000.0
2007-11-02 10:47:00,87.429,87.446,87.415,87.446,12800000.0
2007-11-02 10:48:00,87.451,87.464,87.449,87.464,12800000.0
2007-11-02 10:49:00,87.476,87.523,87.476,87.523,11200000.0
2007-11-02 10:50:00,87.54,87.571,87.54,87.551,16000000.0
2007-11-02 10:51:00,87.53,87.548,87.528,87.548,17600000.0
2007-11-02 10:52:00,87.55,87.55,87.535,87.539,11200000.0
2007-11-02 10:53:00,87.54,87.557,87.535,87.535,10600000.0
2007-11-02 10:54:00,87.549,87.549,87.537,87.544,17600000.0
2007-11-02 10:55:00,87.547,87.549,87.535,87.54,11200000.0
2007-11-02 10:56:00,87.555,87.588,87.555,87.588,17600000.0
2007-11-02 10:57:00,87.613,87.613,87.592,87.611,16000000.0
2007-11-02 10:58:00,87.617,87.617,87.52,87.61,12800000.0
2007-11-02 10:59:00,87.605,87.608,87.597,87.601,11200000.0
2007-11-02 11:00:00,87.62,87.621,87.615,87.616,12800000.0
2007-11-02 11:01:00,87.623,87.623,87.6,87.605,12800000.0
2007-11-02 11:02:00,87.602,87.614,87.602,87.61,16000000.0
2007-11-02 11:03:00,87.624,87.624,87.598,87.603,12800000.0
2007-11-02 11:04:00,87.603,87.61,87.602,87.602,14400000.0
2007-11-02 11:05:00,87.601,87.605,87.581,87.605,17600000.0
2007-11-02 11:06:00,87.599,87.599,87.579,87.584,17600000.0
2007-11-02 11:07:00,87.574,87.574,87.549,87.549,17600000.0
2007-11-02 11:08:00,87.483,87.548,87.483,87.534,11200000.0
2007-11-02 11:09:00,87.545,87.547,87.529,87.532,17600000.0
2007-11-02 11:10:00,87.528,87.528,87.514,87.514,12800000.0
2007-11-02 11:11:00,87.521,87.521,87.512,87.514,11200000.0
2007-11-02 11:12:00,87.514,87.514,87.498,87.498,17600000.0
2007-11-02 11:13:00,87.509,87.522,87.495,87.509,14400000.0
2007-11-02 11:14:00,87.518,87.551,87.518,87.551,11200000.0
2007-11-02 11:15:00,87.557,87.638,87.557,87.638,11200000.0
2007-11-02 11:16:00,87.66,87.669,87.646,87.669,12200000.0
2007-11-02 11:17:00,87.673,87.688,87.671,87.688,10600000.0
2007-11-02 11:18:00,87.7,87.717,87.7,87.714,12800000.0
2007-11-02 11:19:00,87.711,87.716,87.709,87.711,17600000.0
2007-11-02 11:20:00,87.703,87.703,87.69,87.699,12800000.0
2007-11-02 11:21:00,87.709,87.709,87.696,87.707,14400000.0
2007-11-02 11:22:00,87.707,87.723,87.704,87.723,12800000.0
2007-11-02 11:23:00,87.733,87.748,87.733,87.744,11200000.0
2007-11-02 11:24:00,87.79,87.836,87.79,87.836,12800000.0
2007-11-02 11:25:00,87.871,87.896,87.871,87.882,17600000.0
2007-11-02 11:26:00,87.917,87.932,87.908,87.92,14400000.0
2007-11-02 11:27:00,87.89,87.89,87.863,87.877,11200000.0
2007-11-02 11:28:00,87.877,87.878,87.87,87.874,14400000.0
2007-11-02 11:29:00,87.887,87.902,87.887,87.902,14400000.0
2007-11-02 11:30:00,87.912,87.95,87.912,87.95,14400000.0
2007-11-02 11:31:00,87.975,87.983,87.973,87.978,11200000.0
2007-11-02 11:32:00,87.979,87.987,87.977,87.987,17600000.0
2007-11-02 11:33:00,87.999,88.013,87.974,87.974,12200000.0
2007-11-02 11:34:00,87.964,87.964,87.95,87.95,12800000.0
2007-11-02 11:35:00,87.934,87.941,87.934,87.941,10600000.0
2007-11-02 11:36:00,87.919,87.927,87.919,87.926,12800000.0
2007-11-02 11:37:00,87.918,87.918,87.889,87.889,11200000.0
2007-11-02 11:38:00,87.877,87.886,87.862,87.862,11200000.0
2007-11-02 11:39:00,87.835,87.838,87.821,87.833,11200000.0
2007-11-02 11:40:00,87.823,87.823,87.801,87.805,10600000.0
2007-11-02 11:41:00,87.786,87.786,87.772,87.776,16000000.0
2007-11-02 11:42:00,87.784,87.789,87.763,87.771,17600000.0
2007-11-02 11:43:00,87.765,87.767,87.747,87.747,11200000.0
2007-11-02 11:44:00,87.745,87.765,87.745,87.749,11200000.0
2007-11-02 11:45:00,87.74,87.74,87.729,87.729,14400000.0
2007-11-02 11:46:00,87.729,87.729,87.635,87.635,11200000.0
2007-11-02 11:47:00,87.601,87.651,87.601,87.651,17600000.0
2007-11-02 11:48:00,87.649,87.655,87.636,87.655,10600000.0
2007-11-02 11:49:00,87.651,87.661,87.651,87.658,12800000.0
2007-11-02 11:50:00,87.638,87.65,87.636,87.65,12800000.0
2007-11-02 11:51:00,87.672,87.74,87.672,87.74,11200000.0
2007-11-02 11:52:00,87.752,87.754,87.738,87.741,11200000.0
2007-11-02 11:53:00,87.728,87.729,87.714,87.721,16000000.0
2007-11-02 11:54:00,87.727,87.727,87.707,87.707,14400000.0
2007-11-02 11:55:00,87.699,87.704,87.64,87.704,11200000.0
2007-11-02 11:56:00,87.678,87.678,87.61,87.612,12800000.0
2007-11-02 11:57:00,87.589,87.589,87.505,87.505,17600000.0
2007-11-02 11:58:00,87.503,87.559,87.503,87.559,11200000.0
2007-11-02 11:59:00,87.572,87.572,87.551,87.555,11200000.0
2007-11-02 12:00:00,87.553,87.57,87.548,87.57,11200000.0
2007-11-02 12:01:00,87.6,87.651,87.6,87.647,11200000.0
2007-11-02 12:02:00,87.688,87.739,87.688,87.738,14400000.0
2007-11-02 12:03:00,87.736,87.736,87.69,87.69,10600000.0
2007-11-02 12:04:00,87.669,87.671,87.659,87.666,17600000.0
2007-11-02 12:05:00,87.658,87.659,87.65,87.652,17600000.0
2007-11-02 12:06:00,87.663,87.665,87.65,87.654,12800000.0
2007-11-02 12:07:00,87.657,87.657,87.645,87.645,11200000.0
2007-11-02 12:08:00,87.631,87.631,87.592,87.592,11200000.0
2007-11-02 12:09:00,87.582,87.589,87.58,87.584,14400000.0
2007-11-02 12:10:00,87.586,87.597,87.584,87.584,11200000.0
2007-11-02 12:11:00,87.59,87.59,87.578,87.585,12800000.0
2007-11-02 12:12:00,87.603,87.612,87.603,87.608,11200000.0
2007-11-02 12:13:00,87.603,87.603,87.592,87.597,11200000.0
2007-11-02 12:14:00,87.605,87.605,87.583,87.59,12200000.0
2007-11-02 12:15:00,87.587,87.587,87.571,87.571,12800000.0
2007-11-02 12:16:00,87.564,87.579,87.564,87.57,12800000.0
2007-11-02 12:17:00,87.56,87.573,87.505,87.562,17600000.0
2007-11-02 12:18:00,87.556,87.575,87.556,87.569,16000000.0
2007-11-02 12:19:00,87.576,87.576,87.556,87.568,12800000.0
2007-11-02 12:20:00,87.567,87.58,87.559,87.561,14400000.0
2007-11-02 12:21:00,87.563,87.567,87.546,87.558,16000000.0
2007-11-02 12:22:00,87.552,87.559,87.551,87.559,16000000.0
2007-11-02 12:23:00,87.56,87.563,87.551,87.557,14400000.0
2007-11-02 12:24:00,87.553,87.553,87.543,87.544,12800000.0
2007-11-02 12:25:00,87.55,87.55,87.542,87.55,11200000.0
2007-11-02 12:26:00,87.541,87.547,87.541,87.543,11200000.0
2007-11-02 12:27:00,87.548,87.549,87.542,87.549,11200000.0
2007-11-02 12:28:00,87.545,87.548,87.537,87.541,12800000.0
2007-11-02 12:29:00,87.541,87.541,87.522,87.529,17600000.0
2007-11-02 12:30:00,87.525,87.532,87.521,87.53,18000000.0
2007-11-02 12:31:00,87.525,87.525,87.502,87.509,12800000.0
2007-11-02 12:32:00,87.518,87.533,87.518,87.527,12200000.0
2007-11-02 12:33:00,87.548,87.549,87.531,87.549,14400000.0
2007-11-02 12:34:00,87.549,87.553,87.542,87.546,12800000.0
2007-11-02 12:35:00,87.546,87.55,87.544,87.549,11200000.0
2007-11-02 12:36:00,87.547,87.557,87.546,87.557,11200000.0
2007-11-02 12:37:00,87.545,87.545,87.536,87.545,11200000.0
2007-11-02 12:38:00,87.559,87.559,87.462,87.556,17600000.0
2007-11-02 12:39:00,87.55,87.559,87.55,87.555,16000000.0
2007-11-02 12:40:00,87.553,87.565,87.533,87.565,16400000.0
2007-11-02 12:41:00,87.559,87.568,87.559,87.56,12800000.0
2007-11-02 12:42:00,87.572,87.583,87.572,87.577,14400000.0
2007-11-02 12:43:00,87.574,87.574,87.548,87.55,12800000.0
2007-11-02 12:44:00,87.531,87.578,87.531,87.578,18000000.0
2007-11-02 12:45:00,87.576,87.591,87.57,87.57,16000000.0
2007-11-02 12:46:00,87.568,87.574,87.565,87.574,12800000.0
2007-11-02 12:47:00,87.57,87.57,87.529,87.529,12800000.0
2007-11-02 12:48:00,87.531,87.531,87.506,87.509,11200000.0
2007-11-02 12:49:00,87.515,87.516,87.506,87.508,16000000.0
2007-11-02 12:50:00,87.479,87.479,87.418,87.418,14400000.0
2007-11-02 12:51:00,87.418,87.437,87.409,87.437,11200000.0
2007-11-02 12:52:00,87.443,87.445,87.435,87.445,11200000.0
2007-11-02 12:53:00,87.431,87.452,87.431,87.447,11200000.0
2007-11-02 12:54:00,87.464,87.479,87.464,87.472,12800000.0
2007-11-02 12:55:00,87.474,87.475,87.47,87.474,16000000.0
2007-11-02 12:56:00,87.469,87.475,87.465,87.465,11200000.0
2007-11-02 12:57:00,87.448,87.458,87.448,87.449,11600000.0
2007-11-02 12:58:00,87.442,87.442,87.429,87.435,17600000.0
2007-11-02 12:59:00,87.424,87.442,87.424,87.431,16000000.0
2007-11-02 13:00:00,87.45,87.521,87.45,87.521,12800000.0
2007-11-02 13:01:00,87.493,87.497,87.471,87.471,14400000.0
2007-11-02 13:02:00,87.456,87.463,87.451,87.459,12800000.0
2007-11-02 13:03:00,87.462,87.47,87.448,87.45,15400000.0
2007-11-02 13:04:00,87.442,87.442,87.341,87.341,11600000.0
2007-11-02 13:05:00,87.295,87.295,87.258,87.258,12800000.0
2007-11-02 13:06:00,87.27,87.294,87.27,87.294,11200000.0
2007-11-02 13:07:00,87.318,87.328,87.315,87.315,14400000.0
2007-11-02 13:08:00,87.335,87.357,87.335,87.356,17600000.0
2007-11-02 13:09:00,87.377,87.406,87.377,87.406,12800000.0
2007-11-02 13:10:00,87.428,87.459,87.428,87.447,16000000.0
2007-11-02 13:11:00,87.467,87.467,87.442,87.442,11200000.0
2007-11-02 13:12:00,87.446,87.465,87.436,87.465,12800000.0
2007-11-02 13:13:00,87.461,87.481,87.461,87.481,17600000.0
2007-11-02 13:14:00,87.462,87.462,87.437,87.437,12800000.0
2007-11-02 13:15:00,87.436,87.44,87.431,87.44,12800000.0
2007-11-02 13:16:00,87.453,87.468,87.453,87.459,17600000.0
2007-11-02 13:17:00,87.433,87.444,87.433,87.444,12800000.0
2007-11-02 13:18:00,87.418,87.418,87.397,87.411,11200000.0
2007-11-02 13:19:00,87.414,87.419,87.412,87.417,16000000.0
2007-11-02 13:20:00,87.397,87.403,87.383,87.4,17600000.0
2007-11-02 13:21:00,87.4,87.4,87.383,87.385,11200000.0
2007-11-02 13:22:00,87.35,87.368,87.342,87.368,12800000.0
2007-11-02 13:23:00,87.358,87.358,87.325,87.325,12800000.0
2007-11-02 13:24:00,87.29,87.29,87.273,87.283,11200000.0
2007-11-02 13:25:00,87.274,87.275,87.247,87.247,17600000.0
2007-11-02 13:26:00,87.234,87.25,87.226,87.25,17000000.0
2007-11-02 13:27:00,87.263,87.265,87.245,87.245,12800000.0
2007-11-02 13:28:00,87.229,87.229,87.13,87.229,16000000.0
2007-11-02 13:29:00,87.227,87.279,87.17,87.279,10600000.0
2007-11-02 13:30:00,87.301,87.304,87.296,87.301,12800000.0
2007-11-02 13:31:00,87.276,87.276,87.269,87.276,11200000.0
2007-11-02 13:32:00,87.265,87.265,87.234,87.239,11200000.0
2007-11-02 13:33:00,87.246,87.257,87.246,87.251,19200000.0
2007-11-02 13:34:00,87.233,87.254,87.233,87.25,13200000.0
2007-11-02 13:35:00,87.267,87.267,87.252,87.252,37200000.0
2007-11-02 13:36:00,87.251,87.265,87.251,87.264,17600000.0
2007-11-02 13:37:00,87.286,87.313,87.285,87.301,14400000.0
2007-11-02 13:38:00,87.324,87.332,87.318,87.328,33600000.0
2007-11-02 13:39:00,87.327,87.327,87.296,87.301,14400000.0
2007-11-02 13:40:00,87.303,87.328,87.303,87.326,40000000.0
2007-11-02 13:41:00,87.323,87.323,87.302,87.302,16000000.0
2007-11-02 13:42:00,87.274,87.281,87.268,87.268,11200000.0
2007-11-02 13:43:00,87.291,87.313,87.291,87.313,27200000.0
2007-11-02 13:44:00,87.296,87.297,87.285,87.287,33600000.0
2007-11-02 13:45:00,87.278,87.326,87.278,87.326,21200000.0
2007-11-02 13:46:00,87.336,87.385,87.336,87.385,24000000.0
2007-11-02 13:47:00,87.409,87.416,87.406,87.414,13200000.0
2007-11-02 13:48:00,87.409,87.42,87.403,87.419,12800000.0
2007-11-02 13:49:00,87.43,87.476,87.43,87.476,17600000.0
2007-11-02 13:50:00,87.493,87.513,87.492,87.513,11200000.0
2007-11-02 13:51:00,87.538,87.557,87.538,87.544,24000000.0
2007-11-02 13:52:00,87.541,87.541,87.525,87.525,12800000.0
2007-11-02 13:53:00,87.543,87.561,87.543,87.551,17600000.0
2007-11-02 13:54:00,87.544,87.55,87.541,87.541,25600000.0
2007-11-02 13:55:00,87.518,87.518,87.488,87.498,14800000.0
2007-11-02 13:56:00,87.501,87.501,87.488,87.49,14800000.0
2007-11-02 13:57:00,87.478,87.478,87.449,87.46,28800000.0
2007-11-02 13:58:00,87.445,87.445,87.421,87.421,14400000.0
2007-11-02 13:59:00,87.412,87.416,87.402,87.402,32000000.0
2007-11-02 14:00:00,87.38,87.386,87.37,87.38,48000000.0
2007-11-02 14:01:00,87.381,87.395,87.363,87.395,32000000.0
2007-11-02 14:02:00,87.404,87.466,87.404,87.466,14400000.0
2007-11-02 14:03:00,87.464,87.467,87.459,87.466,14400000.0
2007-11-02 14:04:00,87.46,87.46,87.449,87.449,10600000.0
2007-11-02 14:05:00,87.45,87.463,87.449,87.451,24000000.0
2007-11-02 14:06:00,87.45,87.453,87.443,87.453,36800000.0
2007-11-02 14:07:00,87.453,87.494,87.453,87.494,40000000.0
2007-11-02 14:08:00,87.522,87.559,87.522,87.559,16400000.0
2007-11-02 14:09:00,87.561,87.564,87.554,87.558,33000000.0
2007-11-02 14:10:00,87.563,87.563,87.552,87.559,33600000.0
2007-11-02 14:11:00,87.553,87.555,87.538,87.54,14400000.0
2007-11-02 14:12:00,87.538,87.543,87.527,87.527,27600000.0
2007-11-02 14:13:00,87.504,87.511,87.5,87.503,14400000.0
2007-11-02 14:14:00,87.524,87.531,87.524,87.531,12800000.0
2007-11-02 14:15:00,87.563,87.585,87.563,87.57,28800000.0
2007-11-02 14:16:00,87.572,87.572,87.556,87.556,25000000.0
2007-11-02 14:17:00,87.538,87.538,87.517,87.517,12800000.0
2007-11-02 14:18:00,87.523,87.538,87.523,87.525,16000000.0
2007-11-02 14:19:00,87.528,87.537,87.527,87.527,12800000.0
2007-11-02 14:20:00,87.528,87.536,87.526,87.534,25600000.0
2007-11-02 14:21:00,87.52,87.52,87.48,87.492,28800000.0
2007-11-02 14:22:00,87.48,87.48,87.4,87.4,24000000.0
2007-11-02 14:23:00,87.386,87.411,87.386,87.411,48000000.0
2007-11-02 14:24:00,87.425,87.45,87.42,87.45,12200000.0
2007-11-02 14:25:00,87.464,87.49,87.464,87.47,12800000.0
2007-11-02 14:26:00,87.521,87.566,87.521,87.566,12800000.0
2007-11-02 14:27:00,87.564,87.564,87.534,87.536,17600000.0
2007-11-02 14:28:00,87.52,87.52,87.506,87.516,11200000.0
2007-11-02 14:29:00,87.508,87.508,87.451,87.451,36800000.0
2007-11-02 14:30:00,87.576,88.063,87.576,88.063,22400000.0
2007-11-02 14:31:00,88.052,88.094,88.016,88.058,20800000.0
2007-11-02 14:32:00,88.084,88.202,88.084,88.15,40000000.0
2007-11-02 14:33:00,88.144,88.182,88.129,88.129,23400000.0
2007-11-02 14:34:00,88.141,88.141,88.074,88.074,33600000.0
2007-11-02 14:35:00,88.031,88.048,88.031,88.034,13800000.0
2007-11-02 14:36:00,87.987,88.005,87.957,88.005,12800000.0
2007-11-02 14:37:00,88.002,88.002,87.952,87.952,11200000.0
2007-11-02 14:38:00,87.951,87.977,87.951,87.977,55400000.0
2007-11-02 14:39:00,87.957,87.957,87.929,87.947,12800000.0
2007-11-02 14:40:00,87.909,87.909,87.829,87.829,14400000.0
2007-11-02 14:41:00,87.798,87.798,87.74,87.74,56000000.0
2007-11-02 14:42:00,87.787,87.828,87.787,87.826,12200000.0
2007-11-02 14:43:00,87.831,87.836,87.799,87.799,25600000.0
2007-11-02 14:44:00,87.765,87.765,87.711,87.711,11200000.0
2007-11-02 14:45:00,87.739,87.773,87.739,87.773,11200000.0
2007-11-02 14:46:00,87.744,87.76,87.744,87.744,11200000.0
2007-11-02 14:47:00,87.731,87.737,87.718,87.737,16000000.0
2007-11-02 14:48:00,87.736,87.762,87.724,87.762,18600000.0
2007-11-02 14:49:00,87.804,87.816,87.771,87.771,32000000.0
2007-11-02 14:50:00,87.753,87.79,87.753,87.79,28800000.0
2007-11-02 14:51:00,87.801,87.867,87.801,87.867,32000000.0
2007-11-02 14:52:00,87.861,87.867,87.86,87.867,12800000.0
2007-11-02 14:53:00,87.883,87.919,87.883,87.917,17000000.0
2007-11-02 14:54:00,87.916,87.948,87.916,87.929,12800000.0
2007-11-02 14:55:00,87.92,87.92,87.901,87.901,16000000.0
2007-11-02 14:56:00,87.909,87.92,87.902,87.915,12800000.0
2007-11-02 14:57:00,87.908,87.92,87.905,87.91,12800000.0
2007-11-02 14:58:00,87.919,87.927,87.915,87.927,17600000.0
2007-11-02 14:59:00,87.941,87.941,87.928,87.938,16000000.0
2007-11-02 15:00:00,87.955,87.976,87.948,87.976,14400000.0
2007-11-02 15:01:00,88.025,88.107,88.025,88.107,12800000.0
2007-11-02 15:02:00,88.136,88.143,88.128,88.129,27200000.0
2007-11-02 15:03:00,88.133,88.133,88.103,88.103,12800000.0
2007-11-02 15:04:00,88.112,88.112,88.088,88.088,24000000.0
2007-11-02 15:05:00,88.094,88.135,88.093,88.135,11200000.0
2007-11-02 15:06:00,88.149,88.158,88.146,88.155,11200000.0
2007-11-02 15:07:00,88.177,88.251,88.177,88.251,25000000.0
2007-11-02 15:08:00,88.261,88.269,88.244,88.269,22400000.0
2007-11-02 15:09:00,88.258,88.258,88.205,88.205,16400000.0
2007-11-02 15:10:00,88.191,88.195,88.182,88.194,40000000.0
2007-11-02 15:11:00,88.214,88.219,88.201,88.201,32400000.0
2007-11-02 15:12:00,88.186,88.206,88.186,88.206,8000000.0
2007-11-02 15:13:00,88.211,88.222,88.208,88.208,45200000.0
2007-11-02 15:14:00,88.176,88.176,88.159,88.159,35200000.0
2007-11-02 15:15:00,88.129,88.129,88.112,88.114,22400000.0
2007-11-02 15:16:00,88.116,88.143,88.116,88.143,36800000.0
2007-11-02 15:17:00,88.16,88.2,88.16,88.2,22400000.0
2007-11-02 15:18:00,88.186,88.2,88.186,88.2,22400000.0
2007-11-02 15:19:00,88.201,88.203,88.166,88.183,16000000.0
2007-11-02 15:20:00,88.171,88.179,88.171,88.172,24000000.0
2007-11-02 15:21:00,88.173,88.182,88.172,88.182,14400000.0
2007-11-02 15:22:00,88.178,88.184,88.173,88.177,14400000.0
2007-11-02 15:23:00,88.155,88.158,88.147,88.147,48000000.0
2007-11-02 15:24:00,88.135,88.135,88.112,88.119,25600000.0
2007-11-02 15:25:00,88.122,88.13,88.122,88.128,27200000.0
2007-11-02 15:26:00,88.135,88.135,88.124,88.125,40000000.0
2007-11-02 15:27:00,88.108,88.12,88.108,88.117,28800000.0
2007-11-02 15:28:00,88.122,88.122,88.111,88.111,70800000.0
2007-11-02 15:29:00,88.105,88.105,87.987,88.069,46400000.0
2007-11-02 15:30:00,87.952,88.088,87.947,87.947,115600000.0
2007-11-02 15:31:00,88.007,88.019,87.992,87.992,60600000.0
2007-11-02 15:32:00,87.977,87.977,87.947,87.957,30400000.0
2007-11-02 15:33:00,87.972,87.983,87.972,87.972,30400000.0
2007-11-02 15:34:00,87.975,87.975,87.929,87.929,22400000.0
2007-11-02 15:35:00,87.922,87.922,87.855,87.855,33600000.0
2007-11-02 15:36:00,87.821,87.821,87.741,87.741,32000000.0
2007-11-02 15:37:00,87.726,87.732,87.705,87.732,30400000.0
2007-11-02 15:38:00,87.753,87.787,87.753,87.765,59200000.0
2007-11-02 15:39:00,87.774,87.831,87.774,87.831,36800000.0
2007-11-02 15:40:00,87.832,87.905,87.832,87.905,35200000.0
2007-11-02 15:41:00,87.915,87.915,87.873,87.873,25600000.0
2007-11-02 15:42:00,87.886,87.896,87.886,87.887,43200000.0
2007-11-02 15:43:00,87.878,87.883,87.836,87.844,27200000.0
2007-11-02 15:44:00,87.873,87.9,87.873,87.878,27200000.0
2007-11-02 15:45:00,87.859,87.859,87.777,87.777,16000000.0
2007-11-02 15:46:00,87.779,87.837,87.779,87.837,14400000.0
2007-11-02 15:47:00,87.858,87.858,87.826,87.826,30400000.0
2007-11-02 15:48:00,87.807,87.807,87.713,87.713,27600000.0
2007-11-02 15:49:00,87.658,87.658,87.588,87.588,11200000.0
2007-11-02 15:50:00,87.58,87.59,87.547,87.547,11200000.0
2007-11-02 15:51:00,87.524,87.524,87.498,87.52,43600000.0
2007-11-02 15:52:00,87.514,87.515,87.425,87.425,21200000.0
2007-11-02 15:53:00,87.392,87.398,87.375,87.375,24000000.0
2007-11-02 15:54:00,87.337,87.337,87.248,87.248,28800000.0
2007-11-02 15:55:00,87.189,87.189,87.144,87.149,24000000.0
2007-11-02 15:56:00,87.155,87.175,87.148,87.175,51000000.0
2007-11-02 15:57:00,87.214,87.348,87.214,87.348,12800000.0
2007-11-02 15:58:00,87.352,87.382,87.324,87.382,19200000.0
2007-11-02 15:59:00,87.401,87.443,87.385,87.385,36800000.0
2007-11-02 16:00:00,87.356,87.413,87.35,87.413,50400000.0
2007-11-02 16:01:00,87.397,87.412,87.386,87.402,41400000.0
2007-11-02 16:02:00,87.432,87.432,87.406,87.407,22400000.0
2007-11-02 16:03:00,87.358,87.358,87.228,87.228,63400000.0
2007-11-02 16:04:00,87.175,87.239,87.175,87.239,44200000.0
2007-11-02 16:05:00,87.269,87.269,87.185,87.199,48000000.0
2007-11-02 16:06:00,87.212,87.212,87.132,87.132,34600000.0
2007-11-02 16:07:00,87.057,87.057,86.981,86.992,32400000.0
2007-11-02 16:08:00,87.042,87.052,87.023,87.052,44200000.0
2007-11-02 16:09:00,87.073,87.117,87.073,87.094,44800000.0
2007-11-02 16:10:00,87.064,87.064,87.05,87.051,41600000.0
2007-11-02 16:11:00,87.066,87.083,87.063,87.075,14400000.0
2007-11-02 16:12:00,87.065,87.093,87.063,87.093,56000000.0
2007-11-02 16:13:00,87.14,87.16,87.14,87.142,11200000.0
2007-11-02 16:14:00,87.109,87.11,87.099,87.099,49600000.0
2007-11-02 16:15:00,87.103,87.119,87.103,87.11,59200000.0
2007-11-02 16:16:00,87.109,87.109,87.08,87.082,17600000.0
2007-11-02 16:17:00,87.076,87.076,87.014,87.021,38400000.0
2007-11-02 16:18:00,87.034,87.085,87.034,87.085,38400000.0
2007-11-02 16:19:00,87.086,87.086,86.989,86.989,22400000.0
2007-11-02 16:20:00,86.955,86.989,86.947,86.989,11200000.0
2007-11-02 16:21:00,87.016,87.02,86.975,86.988,27200000.0
2007-11-02 16:22:00,86.992,87.014,86.992,87.014,41600000.0
2007-11-02 16:23:00,87.06,87.144,87.06,87.144,43200000.0
2007-11-02 16:24:00,87.168,87.27,87.168,87.27,17600000.0
2007-11-02 16:25:00,87.328,87.385,87.328,87.385,33600000.0
2007-11-02 16:26:00,87.38,87.38,87.366,87.37,17600000.0
2007-11-02 16:27:00,87.37,87.378,87.337,87.337,35200000.0
2007-11-02 16:28:00,87.299,87.335,87.285,87.285,27600000.0
2007-11-02 16:29:00,87.303,87.385,87.303,87.385,11200000.0
2007-11-02 16:30:00,87.418,87.443,87.414,87.443,43200000.0
2007-11-02 16:31:00,87.485,87.543,87.485,87.543,41000000.0
2007-11-02 16:32:00,87.505,87.51,87.49,87.496,12800000.0
2007-11-02 16:33:00,87.463,87.463,87.43,87.43,27200000.0
2007-11-02 16:34:00,87.409,87.412,87.394,87.394,35200000.0
2007-11-02 16:35:00,87.4,87.407,87.377,87.377,53200000.0
2007-11-02 16:36:00,87.366,87.366,87.262,87.262,51600000.0
2007-11-02 16:37:00,87.254,87.303,87.254,87.297,41600000.0
2007-11-02 16:38:00,87.319,87.332,87.314,87.332,39400000.0
2007-11-02 16:39:00,87.31,87.32,87.303,87.313,35200000.0
2007-11-02 16:40:00,87.307,87.312,87.296,87.302,56000000.0
2007-11-02 16:41:00,87.307,87.321,87.297,87.297,73000000.0
2007-11-02 16:42:00,87.301,87.301,87.244,87.273,54800000.0
2007-11-02 16:43:00,87.263,87.263,87.252,87.261,17600000.0
2007-11-02 16:44:00,87.254,87.298,87.245,87.298,10600000.0
2007-11-02 16:45:00,87.298,87.315,87.292,87.315,57600000.0
2007-11-02 16:46:00,87.3,87.302,87.284,87.284,12800000.0
2007-11-02 16:47:00,87.268,87.282,87.268,87.273,70400000.0
2007-11-02 16:48:00,87.271,87.29,87.235,87.235,53200000.0
2007-11-02 16:49:00,87.215,87.215,87.197,87.199,36800000.0
2007-11-02 16:50:00,87.192,87.242,87.192,87.227,74600000.0
2007-11-02 16:51:00,87.226,87.226,87.17,87.17,31400000.0
2007-11-02 16:52:00,87.178,87.286,87.178,87.286,46400000.0
2007-11-02 16:53:00,87.334,87.359,87.334,87.336,30400000.0
2007-11-02 16:54:00,87.357,87.393,87.357,87.393,11200000.0
2007-11-02 16:55:00,87.457,87.53,87.457,87.53,27600000.0
2007-11-02 16:56:00,87.575,87.628,87.571,87.628,37200000.0
2007-11-02 16:57:00,87.604,87.606,87.594,87.594,19200000.0
2007-11-02 16:58:00,87.55,87.55,87.504,87.504,12800000.0
2007-11-02 16:59:00,87.463,87.463,87.419,87.419,51600000.0
2007-11-02 17:00:00,87.434,87.446,87.425,87.443,49600000.0
2007-11-02 17:01:00,87.447,87.447,87.437,87.445,40000000.0
2007-11-02 17:02:00,87.435,87.442,87.432,87.441,34000000.0
2007-11-02 17:03:00,87.416,87.422,87.397,87.416,44800000.0
2007-11-02 17:04:00,87.428,87.489,87.428,87.489,41600000.0
2007-11-02 17:05:00,87.512,87.512,87.476,87.496,54800000.0
2007-11-02 17:06:00,87.469,87.469,87.409,87.409,59000000.0
2007-11-02 17:07:00,87.409,87.438,87.409,87.411,34600000.0
2007-11-02 17:08:00,87.394,87.402,87.385,87.385,69200000.0
2007-11-02 17:09:00,87.39,87.403,87.39,87.393,59200000.0
2007-11-02 17:10:00,87.395,87.42,87.395,87.42,25600000.0
2007-11-02 17:11:00,87.42,87.42,87.406,87.406,38400000.0
2007-11-02 17:12:00,87.387,87.387,87.375,87.387,25000000.0
2007-11-02 17:13:00,87.382,87.382,87.362,87.362,28800000.0
2007-11-02 17:14:00,87.365,87.366,87.358,87.366,22400000.0
2007-11-02 17:15:00,87.397,87.424,87.397,87.424,19200000.0
2007-11-02 17:16:00,87.428,87.439,87.428,87.435,17600000.0
2007-11-02 17:17:00,87.44,87.44,87.431,87.435,38800000.0
2007-11-02 17:18:00,87.425,87.442,87.425,87.44,57600000.0
2007-11-02 17:19:00,87.405,87.409,87.392,87.392,24000000.0
2007-11-02 17:20:00,87.371,87.371,87.307,87.307,16000000.0
2007-11-02 17:21:00,87.299,87.299,87.223,87.223,28800000.0
2007-11-02 17:22:00,87.238,87.245,87.209,87.209,19200000.0
2007-11-02 17:23:00,87.212,87.226,87.212,87.226,11200000.0
2007-11-02 17:24:00,87.239,87.283,87.239,87.274,12800000.0
2007-11-02 17:25:00,87.274,87.275,87.258,87.258,17600000.0
2007-11-02 17:26:00,87.231,87.254,87.226,87.254,35200000.0
2007-11-02 17:27:00,87.241,87.241,87.205,87.205,46800000.0
2007-11-02 17:28:00,87.184,87.184,87.109,87.109,31800000.0
2007-11-02 17:29:00,87.099,87.1,87.079,87.1,27200000.0
2007-11-02 17:30:00,87.092,87.158,87.092,87.158,17600000.0
2007-11-02 17:31:00,87.182,87.199,87.182,87.196,88000000.0
2007-11-02 17:32:00,87.219,87.225,87.211,87.221,53200000.0
2007-11-02 17:33:00,87.224,87.234,87.211,87.234,36800000.0
2007-11-02 17:34:00,87.222,87.231,87.22,87.225,64000000.0
2007-11-02 17:35:00,87.217,87.217,87.188,87.188,43200000.0
2007-11-02 17:36:00,87.154,87.154,87.125,87.125,33600000.0
2007-11-02 17:37:00,87.127,87.144,87.124,87.14,16000000.0
2007-11-02 17:38:00,87.156,87.183,87.156,87.183,34000000.0
2007-11-02 17:39:00,87.185,87.185,87.173,87.182,16400000.0
2007-11-02 17:40:00,87.19,87.193,87.18,87.18,75200000.0
2007-11-02 17:41:00,87.177,87.181,87.173,87.178,12800000.0
2007-11-02 17:42:00,87.2,87.212,87.2,87.207,13200000.0
2007-11-02 17:43:00,87.191,87.202,87.15,87.15,17000000.0
2007-11-02 17:44:00,87.163,87.183,87.162,87.182,30400000.0
2007-11-02 17:45:00,87.195,87.215,87.195,87.215,29800000.0
2007-11-02 17:46:00,87.231,87.263,87.231,87.262,40800000.0
2007-11-02 17:47:00,87.244,87.244,87.232,87.232,57000000.0
2007-11-02 17:48:00,87.235,87.235,87.195,87.197,57400000.0
2007-11-02 17:49:00,87.184,87.211,87.184,87.205,46400000.0
2007-11-02 17:50:00,87.195,87.195,87.145,87.146,12200000.0
2007-11-02 17:51:00,87.155,87.16,87.128,87.129,49000000.0
2007-11-02 17:52:00,87.145,87.243,87.145,87.243,43200000.0
2007-11-02 17:53:00,87.278,87.38,87.278,87.38,33600000.0
2007-11-02 17:54:00,87.395,87.395,87.333,87.335,38800000.0
2007-11-02 17:55:00,87.326,87.326,87.301,87.305,40000000.0
2007-11-02 17:56:00,87.298,87.298,87.269,87.269,44800000.0
2007-11-02 17:57:00,87.259,87.273,87.249,87.273,36800000.0
2007-11-02 17:58:00,87.26,87.272,87.248,87.272,17600000.0
2007-11-02 17:59:00,87.287,87.309,87.279,87.279,62400000.0
2007-11-02 18:00:00,87.275,87.307,87.275,87.292,51600000.0
2007-11-02 18:01:00,87.291,87.299,87.272,87.284,32000000.0
2007-11-02 18:02:00,87.291,87.311,87.291,87.311,24000000.0
2007-11-02 18:03:00,87.302,87.302,87.264,87.274,36800000.0
2007-11-02 18:04:00,87.275,87.283,87.268,87.283,33600000.0
2007-11-02 18:05:00,87.279,87.294,87.279,87.291,12800000.0
2007-11-02 18:06:00,87.313,87.365,87.313,87.365,30400000.0
2007-11-02 18:07:00,87.364,87.364,87.346,87.353,11200000.0
2007-11-02 18:08:00,87.381,87.446,87.381,87.433,85400000.0
2007-11-02 18:09:00,87.426,87.426,87.383,87.383,33600000.0
2007-11-02 18:10:00,87.412,87.424,87.405,87.405,16000000.0
2007-11-02 18:11:00,87.4,87.446,87.4,87.446,12800000.0
2007-11-02 18:12:00,87.485,87.53,87.483,87.483,12800000.0
2007-11-02 18:13:00,87.487,87.493,87.463,87.463,27200000.0
2007-11-02 18:14:00,87.458,87.458,87.438,87.452,19600000.0
2007-11-02 18:15:00,87.441,87.441,87.422,87.422,29800000.0
2007-11-02 18:16:00,87.428,87.442,87.424,87.431,55800000.0
2007-11-02 18:17:00,87.414,87.42,87.41,87.41,43200000.0
2007-11-02 18:18:00,87.372,87.38,87.366,87.377,30400000.0
2007-11-02 18:19:00,87.399,87.407,87.395,87.405,46400000.0
2007-11-02 18:20:00,87.399,87.403,87.386,87.394,43200000.0
2007-11-02 18:21:00,87.373,87.383,87.364,87.382,13200000.0
2007-11-02 18:22:00,87.395,87.417,87.395,87.415,33600000.0
2007-11-02 18:23:00,87.426,87.428,87.392,87.409,46800000.0
2007-11-02 18:24:00,87.428,87.446,87.426,87.438,52800000.0
2007-11-02 18:25:00,87.43,87.43,87.413,87.42,33600000.0
2007-11-02 18:26:00,87.423,87.457,87.421,87.457,30400000.0
2007-11-02 18:27:00,87.457,87.463,87.454,87.463,33600000.0
2007-11-02 18:28:00,87.461,87.528,87.461,87.528,12200000.0
2007-11-02 18:29:00,87.541,87.573,87.535,87.566,25600000.0
2007-11-02 18:30:00,87.552,87.598,87.551,87.568,36200000.0
2007-11-02 18:31:00,87.56,87.569,87.535,87.569,11200000.0
2007-11-02 18:32:00,87.578,87.578,87.529,87.529,70400000.0
2007-11-02 18:33:00,87.522,87.522,87.497,87.498,32000000.0
2007-11-02 18:34:00,87.497,87.52,87.497,87.514,19200000.0
2007-11-02 18:35:00,87.497,87.5,87.474,87.482,43200000.0
2007-11-02 18:36:00,87.471,87.487,87.459,87.478,68800000.0
2007-11-02 18:37:00,87.485,87.504,87.485,87.504,36800000.0
2007-11-02 18:38:00,87.497,87.51,87.495,87.51,49600000.0
2007-11-02 18:39:00,87.572,87.597,87.568,87.597,76800000.0
2007-11-02 18:40:00,87.596,87.611,87.593,87.595,65600000.0
2007-11-02 18:41:00,87.582,87.589,87.576,87.584,72400000.0
2007-11-02 18:42:00,87.602,87.659,87.602,87.659,78400000.0
2007-11-02 18:43:00,87.68,87.731,87.676,87.731,49600000.0
2007-11-02 18:44:00,87.765,87.78,87.765,87.777,30400000.0
2007-11-02 18:45:00,87.79,87.808,87.779,87.78,12800000.0
2007-11-02 18:46:00,87.76,87.76,87.703,87.703,12800000.0
2007-11-02 18:47:00,87.682,87.706,87.682,87.697,14400000.0
2007-11-02 18:48:00,87.703,87.703,87.693,87.693,29200000.0
2007-11-02 18:49:00,87.69,87.708,87.686,87.705,23400000.0
2007-11-02 18:50:00,87.674,87.674,87.651,87.659,46400000.0
2007-11-02 18:51:00,87.634,87.644,87.621,87.644,12200000.0
2007-11-02 18:52:00,87.646,87.67,87.635,87.635,19200000.0
2007-11-02 18:53:00,87.641,87.641,87.617,87.617,30400000.0
2007-11-02 18:54:00,87.606,87.616,87.601,87.616,19200000.0
2007-11-02 18:55:00,87.619,87.635,87.618,87.62,22400000.0
2007-11-02 18:56:00,87.623,87.623,87.604,87.617,16000000.0
2007-11-02 18:57:00,87.62,87.62,87.606,87.614,19200000.0
2007-11-02 18:58:00,87.621,87.624,87.615,87.619,32000000.0
2007-11-02 18:59:00,87.639,87.682,87.639,87.675,31800000.0
2007-11-02 19:00:00,87.67,87.693,87.67,87.693,14400000.0
2007-11-02 19:01:00,87.702,87.702,87.675,87.675,19200000.0
2007-11-02 19:02:00,87.685,87.703,87.685,87.7,43200000.0
2007-11-02 19:03:00,87.691,87.702,87.691,87.702,14400000.0
2007-11-02 19:04:00,87.697,87.697,87.688,87.691,17600000.0
2007-11-02 19:05:00,87.692,87.7,87.685,87.697,22400000.0
2007-11-02 19:06:00,87.715,87.734,87.713,87.726,56000000.0
2007-11-02 19:07:00,87.717,87.717,87.699,87.699,35200000.0
2007-11-02 19:08:00,87.667,87.667,87.62,87.62,22400000.0
2007-11-02 19:09:00,87.629,87.639,87.626,87.626,13200000.0
2007-11-02 19:10:00,87.624,87.631,87.62,87.63,17600000.0
2007-11-02 19:11:00,87.615,87.623,87.602,87.615,11200000.0
2007-11-02 19:12:00,87.626,87.651,87.626,87.636,24000000.0
2007-11-02 19:13:00,87.632,87.632,87.618,87.618,12800000.0
2007-11-02 19:14:00,87.622,87.643,87.617,87.643,12800000.0
2007-11-02 19:15:00,87.668,87.692,87.666,87.689,16000000.0
2007-11-02 19:16:00,87.706,87.706,87.679,87.679,13200000.0
2007-11-02 19:17:00,87.667,87.671,87.662,87.671,14400000.0
2007-11-02 19:18:00,87.673,87.682,87.661,87.682,32000000.0
2007-11-02 19:19:00,87.705,87.718,87.704,87.718,11200000.0
2007-11-02 19:20:00,87.713,87.713,87.697,87.708,14400000.0
2007-11-02 19:21:00,87.698,87.699,87.689,87.695,18000000.0
2007-11-02 19:22:00,87.698,87.698,87.672,87.698,14400000.0
2007-11-02 19:23:00,87.685,87.685,87.659,87.659,16000000.0
2007-11-02 19:24:00,87.651,87.661,87.645,87.648,48000000.0
2007-11-02 19:25:00,87.651,87.651,87.641,87.648,11200000.0
2007-11-02 19:26:00,87.635,87.636,87.62,87.625,41000000.0
2007-11-02 19:27:00,87.617,87.619,87.611,87.611,14400000.0
2007-11-02 19:28:00,87.584,87.584,87.54,87.542,12800000.0
2007-11-02 19:29:00,87.536,87.612,87.536,87.612,12800000.0
2007-11-02 19:30:00,87.628,87.628,87.614,87.622,11200000.0
2007-11-02 19:31:00,87.618,87.629,87.615,87.629,12800000.0
2007-11-02 19:32:00,87.614,87.618,87.605,87.607,11200000.0
2007-11-02 19:33:00,87.627,87.647,87.627,87.647,13200000.0
2007-11-02 19:34:00,87.65,87.667,87.65,87.659,12800000.0
2007-11-02 19:35:00,87.656,87.663,87.653,87.659,17000000.0
2007-11-02 19:36:00,87.667,87.715,87.667,87.715,16000000.0
2007-11-02 19:37:00,87.696,87.713,87.696,87.713,11200000.0
2007-11-02 19:38:00,87.703,87.703,87.689,87.689,11200000.0
2007-11-02 19:39:00,87.693,87.721,87.693,87.721,12800000.0
2007-11-02 19:40:00,87.71,87.715,87.688,87.688,11200000.0
2007-11-02 19:41:00,87.673,87.673,87.659,87.66,11200000.0
2007-11-02 19:42:00,87.643,87.65,87.643,87.649,11200000.0
2007-11-02 19:43:00,87.647,87.647,87.631,87.631,19200000.0
2007-11-02 19:44:00,87.639,87.642,87.63,87.639,11200000.0
2007-11-02 19:45:00,87.639,87.641,87.628,87.641,16000000.0
2007-11-02 19:46:00,87.636,87.653,87.636,87.653,14400000.0
2007-11-02 19:47:00,87.67,87.713,87.67,87.713,17600000.0
2007-11-02 19:48:00,87.709,87.712,87.696,87.708,12800000.0
2007-11-02 19:49:00,87.691,87.697,87.69,87.697,30400000.0
2007-11-02 19:50:00,87.718,87.765,87.718,87.765,12800000.0
2007-11-02 19:51:00,87.763,87.771,87.757,87.757,12800000.0
2007-11-02 19:52:00,87.741,87.768,87.732,87.768,16000000.0
2007-11-02 19:53:00,87.74,87.757,87.721,87.757,12800000.0
2007-11-02 19:54:00,87.764,87.77,87.753,87.753,12800000.0
2007-11-02 19:55:00,87.748,87.749,87.73,87.731,11200000.0
2007-11-02 19:56:00,87.721,87.721,87.7,87.708,16000000.0
2007-11-02 19:57:00,87.717,87.732,87.717,87.724,12200000.0
2007-11-02 19:58:00,87.711,87.712,87.705,87.705,11200000.0
2007-11-02 19:59:00,87.708,87.708,87.696,87.702,12800000.0
2007-11-02 20:00:00,87.701,87.708,87.696,87.698,17600000.0
2007-11-02 20:01:00,87.698,87.718,87.698,87.714,11200000.0
2007-11-02 20:02:00,87.712,87.72,87.711,87.72,17600000.0
2007-11-02 20:03:00,87.723,87.736,87.722,87.736,16400000.0
2007-11-02 20:04:00,87.721,87.726,87.716,87.716,30400000.0
2007-11-02 20:05:00,87.72,87.722,87.714,87.718,12200000.0
2007-11-02 20:06:00,87.713,87.722,87.713,87.722,11200000.0
2007-11-02 20:07:00,87.728,87.732,87.721,87.721,17600000.0
2007-11-02 20:08:00,87.734,87.734,87.716,87.719,38800000.0
2007-11-02 20:09:00,87.729,87.733,87.723,87.73,11200000.0
2007-11-02 20:10:00,87.724,87.744,87.724,87.733,8000000.0
2007-11-02 20:11:00,87.737,87.738,87.727,87.729,11200000.0
2007-11-02 20:12:00,87.746,87.749,87.737,87.748,11200000.0
2007-11-02 20:13:00,87.744,87.744,87.722,87.722,26600000.0
2007-11-02 20:14:00,87.704,87.726,87.648,87.726,14400000.0
2007-11-02 20:15:00,87.713,87.723,87.708,87.708,17600000.0
2007-11-02 20:16:00,87.67,87.676,87.666,87.676,28800000.0
2007-11-02 20:17:00,87.666,87.666,87.651,87.666,33600000.0
2007-11-02 20:18:00,87.655,87.66,87.642,87.656,11200000.0
2007-11-02 20:19:00,87.646,87.646,87.603,87.603,11200000.0
2007-11-02 20:20:00,87.578,87.61,87.578,87.61,19200000.0
2007-11-02 20:21:00,87.619,87.619,87.601,87.613,15800000.0
2007-11-02 20:22:00,87.614,87.625,87.611,87.611,14400000.0
2007-11-02 20:23:00,87.613,87.616,87.594,87.594,12800000.0
2007-11-02 20:24:00,87.596,87.603,87.596,87.602,15800000.0
2007-11-02 20:25:00,87.595,87.617,87.595,87.617,11200000.0
2007-11-02 20:26:00,87.619,87.624,87.614,87.614,16000000.0
2007-11-02 20:27:00,87.634,87.636,87.625,87.635,12800000.0
2007-11-02 20:28:00,87.643,87.652,87.634,87.652,11200000.0
2007-11-02 20:29:00,87.642,87.666,87.642,87.651,12800000.0
2007-11-02 20:30:00,87.639,87.639,87.626,87.628,26600000.0
2007-11-02 20:31:00,87.623,87.623,87.612,87.616,8000000.0
2007-11-02 20:32:00,87.618,87.618,87.607,87.612,11600000.0
2007-11-02 20:33:00,87.602,87.602,87.569,87.569,12800000.0
2007-11-02 20:34:00,87.567,87.573,87.563,87.563,11200000.0
2007-11-02 20:35:00,87.569,87.573,87.565,87.572,11200000.0
2007-11-02 20:36:00,87.567,87.567,87.55,87.556,16000000.0
2007-11-02 20:37:00,87.549,87.549,87.516,87.516,8000000.0
2007-11-02 20:38:00,87.493,87.501,87.479,87.479,12800000.0
2007-11-02 20:39:00,87.474,87.481,87.468,87.468,14400000.0
2007-11-02 20:40:00,87.439,87.501,87.439,87.501,11200000.0
2007-11-02 20:41:00,87.508,87.508,87.478,87.478,14800000.0
2007-11-02 20:42:00,87.463,87.463,87.455,87.459,11200000.0
2007-11-02 20:43:00,87.461,87.461,87.447,87.45,14400000.0
2007-11-02 20:44:00,87.458,87.463,87.452,87.458,11600000.0
2007-11-02 20:45:00,87.459,87.459,87.439,87.451,12800000.0
2007-11-02 20:46:00,87.451,87.455,87.443,87.452,14400000.0
2007-11-02 20:47:00,87.447,87.447,87.423,87.423,12800000.0
2007-11-02 20:48:00,87.445,87.458,87.444,87.458,17600000.0
2007-11-02 20:49:00,87.457,87.489,87.457,87.489,11200000.0
2007-11-02 20:50:00,87.458,87.458,87.435,87.446,14400000.0
2007-11-02 20:51:00,87.447,87.476,87.447,87.476,28800000.0
2007-11-02 20:52:00,87.469,87.48,87.469,87.474,11200000.0
2007-11-02 20:53:00,87.469,87.469,87.449,87.449,15400000.0
2007-11-02 20:54:00,87.442,87.445,87.42,87.42,11600000.0
2007-11-02 20:55:00,87.439,87.451,87.434,87.448,11200000.0
2007-11-02 20:56:00,87.429,87.429,87.423,87.428,12800000.0
2007-11-02 20:57:00,87.43,87.43,87.424,87.427,12800000.0
2007-11-02 20:58:00,87.419,87.428,87.413,87.416,16400000.0
2007-11-02 20:59:00,87.426,87.477,87.425,87.472,11200000.0
2007-11-02 21:00:00,87.454,87.454,87.438,87.453,17600000.0
2007-11-02 21:01:00,87.444,87.455,87.435,87.435,11200000.0
2007-11-02 21:02:00,87.462,87.484,87.462,87.484,16000000.0
2007-11-02 21:03:00,87.497,87.503,87.491,87.503,12800000.0
2007-11-02 21:04:00,87.503,87.51,87.497,87.51,16000000.0
2007-11-02 21:05:00,87.505,87.517,87.502,87.502,12800000.0
2007-11-02 21:06:00,87.508,87.509,87.499,87.501,11200000.0
2007-11-02 21:07:00,87.487,87.489,87.468,87.478,14400000.0
2007-11-02 21:08:00,87.492,87.508,87.491,87.503,16000000.0
2007-11-02 21:09:00,87.504,87.509,87.487,87.509,14400000.0
2007-11-02 21:10:00,87.488,87.509,87.488,87.504,12800000.0
2007-11-02 21:11:00,87.507,87.511,87.499,87.5,12800000.0
2007-11-02 21:12:00,87.497,87.499,87.467,87.467,12800000.0
2007-11-02 21:13:00,87.455,87.477,87.453,87.453,16000000.0
2007-11-02 21:14:00,87.451,87.463,87.441,87.463,12800000.0
2007-11-02 21:15:00,87.507,87.517,87.489,87.489,11200000.0
2007-11-02 21:16:00,87.517,87.555,87.517,87.541,19200000.0
2007-11-02 21:17:00,87.541,87.563,87.532,87.563,14400000.0
2007-11-02 21:18:00,87.615,87.639,87.615,87.639,11200000.0
2007-11-02 21:19:00,87.657,87.682,87.653,87.653,11200000.0
2007-11-02 21:20:00,87.634,87.668,87.634,87.668,14400000.0
2007-11-02 21:21:00,87.699,87.722,87.699,87.704,17600000.0
2007-11-02 21:22:00,87.7,87.75,87.696,87.75,12800000.0
2007-11-02 21:23:00,87.779,87.779,87.75,87.771,12800000.0
2007-11-02 21:24:00,87.755,87.755,87.696,87.696,11200000.0
2007-11-02 21:25:00,87.73,87.777,87.73,87.777,17000000.0
2007-11-02 21:26:00,87.776,87.791,87.776,87.791,23400000.0
2007-11-02 21:27:00,87.797,87.802,87.795,87.802,21800000.0
2007-11-02 21:28:00,87.815,87.832,87.815,87.819,11200000.0
2007-11-02 21:29:00,87.805,87.809,87.783,87.783,27200000.0
2007-11-02 21:30:00,87.786,87.786,87.629,87.629,12800000.0
2007-11-02 21:31:00,87.709,87.709,87.645,87.645,16000000.0
2007-11-02 21:32:00,87.623,87.646,87.605,87.646,14400000.0
2007-11-02 21:33:00,87.661,87.661,87.644,87.644,11200000.0
2007-11-02 21:34:00,87.642,87.687,87.642,87.669,17600000.0
2007-11-02 21:35:00,87.663,87.679,87.655,87.679,14400000.0
2007-11-02 21:36:00,87.744,87.744,87.708,87.708,11200000.0
2007-11-02 21:37:00,87.715,87.782,87.715,87.772,16000000.0
2007-11-02 21:38:00,87.758,87.794,87.692,87.692,12800000.0
2007-11-02 21:39:00,87.765,87.777,87.753,87.753,12800000.0
2007-11-02 21:40:00,87.731,87.746,87.724,87.724,11200000.0
2007-11-02 21:41:00,87.73,87.752,87.653,87.752,10600000.0
2007-11-02 21:42:00,87.793,87.797,87.78,87.791,14800000.0
2007-11-02 21:43:00,87.803,87.843,87.803,87.843,14400000.0
2007-11-02 21:44:00,87.811,87.811,87.787,87.803,12800000.0
2007-11-02 21:45:00,87.84,87.855,87.84,87.853,17600000.0
2007-11-02 21:46:00,87.854,87.854,87.808,87.811,14400000.0
2007-11-02 21:47:00,87.799,87.799,87.783,87.783,11200000.0
2007-11-02 21:48:00,87.764,87.765,87.751,87.752,35200000.0
2007-11-02 21:49:00,87.764,87.795,87.764,87.794,11200000.0
2007-11-02 21:50:00,87.801,87.801,87.782,87.788,12800000.0
2007-11-02 21:51:00,87.801,87.801,87.792,87.792,17600000.0
2007-11-02 21:52:00,87.801,87.809,87.795,87.797,11200000.0
2007-11-02 21:53:00,87.8,87.811,87.799,87.808,11200000.0
2007-11-02 21:54:00,87.802,87.802,87.782,87.789,11200000.0
2007-11-02 21:55:00,87.797,87.804,87.789,87.8,12800000.0
2007-11-02 21:56:00,87.799,87.803,87.792,87.792,12800000.0
2007-11-02 21:57:00,87.8,87.821,87.8,87.807,17000000.0
2007-11-02 21:58:00,87.782,87.789,87.781,87.787,17600000.0
2007-11-02 21:59:00,87.792,87.812,87.792,87.801,12800000.0
2007-11-02 22:00:00,87.808,87.815,87.804,87.805,17600000.0
2007-11-02 22:01:00,87.791,87.804,87.791,87.804,11200000.0
2007-11-02 22:02:00,87.82,87.84,87.82,87.84,11200000.0
2007-11-02 22:03:00,87.825,87.847,87.824,87.842,17600000.0
2007-11-02 22:04:00,87.829,87.833,87.827,87.833,16000000.0
2007-11-02 22:05:00,87.839,87.85,87.839,87.842,10600000.0
2007-11-02 22:06:00,87.833,87.87,87.833,87.87,12800000.0
2007-11-02 22:07:00,87.872,87.872,87.866,87.866,16000000.0
2007-11-02 22:08:00,87.858,87.866,87.847,87.866,16000000.0
2007-11-02 22:09:00,87.854,87.862,87.842,87.862,12800000.0
2007-11-02 22:10:00,87.862,87.863,87.857,87.857,12800000.0
2007-11-02 22:11:00,87.855,87.87,87.855,87.87,11200000.0
2007-11-02 22:12:00,87.854,87.854,87.837,87.837,12800000.0
2007-11-02 22:13:00,87.838,87.853,87.838,87.846,12800000.0
2007-11-02 22:14:00,87.845,87.865,87.845,87.854,12800000.0
2007-11-02 22:15:00,87.84,87.845,87.839,87.841,14400000.0
2007-11-02 22:16:00,87.845,87.864,87.845,87.861,12800000.0
2007-11-02 22:17:00,87.888,87.896,87.832,87.884,8000000.0
2007-11-02 22:18:00,87.884,87.898,87.884,87.894,9600000.0
2007-11-02 22:19:00,87.89,87.89,87.881,87.887,11200000.0
2007-11-02 22:20:00,87.892,87.892,87.878,87.886,12800000.0
2007-11-02 22:21:00,87.89,87.897,87.885,87.885,11200000.0
2007-11-02 22:22:00,87.885,87.893,87.884,87.89,12800000.0
2007-11-02 22:23:00,87.893,87.909,87.893,87.903,12800000.0
2007-11-02 22:24:00,87.9,87.91,87.9,87.91,11200000.0
2007-11-02 22:25:00,87.924,87.942,87.909,87.942,16000000.0
2007-11-02 22:26:00,87.971,87.987,87.971,87.979,11200000.0
2007-11-02 22:27:00,87.97,87.97,87.957,87.96,12800000.0
2007-11-02 22:28:00,87.976,88.014,87.976,88.004,11600000.0
2007-11-02 22:29:00,88.016,88.057,88.016,88.057,15400000.0
2007-11-02 22:30:00,88.044,88.044,87.97,88.008,17600000.0
2007-11-02 22:31:00,88.015,88.015,87.994,87.994,11200000.0
2007-11-02 22:32:00,88.018,88.02,88.006,88.006,12800000.0
2007-11-02 22:33:00,88.005,88.036,88.0,88.036,11200000.0
2007-11-02 22:34:00,88.04,88.04,87.954,87.954,12800000.0
2007-11-02 22:35:00,87.93,87.947,87.93,87.947,12800000.0
2007-11-02 22:36:00,87.948,87.958,87.943,87.957,17600000.0
2007-11-02 22:37:00,87.943,87.943,87.901,87.901,25000000.0
2007-11-02 22:38:00,87.906,87.914,87.902,87.914,17600000.0
2007-11-02 22:39:00,87.909,87.912,87.907,87.908,12800000.0
2007-11-02 22:40:00,87.891,87.891,87.874,87.874,17600000.0
2007-11-02 22:41:00,87.878,87.892,87.878,87.887,11200000.0
2007-11-02 22:42:00,87.874,87.891,87.872,87.886,17600000.0
2007-11-02 22:43:00,87.873,87.882,87.862,87.868,16000000.0
2007-11-02 22:44:00,87.86,87.863,87.855,87.86,12800000.0
2007-11-02 22:45:00,87.882,87.889,87.878,87.887,16000000.0
2007-11-02 22:46:00,87.888,87.9,87.879,87.9,11200000.0
2007-11-02 22:47:00,87.881,87.887,87.863,87.863,17600000.0
2007-11-02 22:48:00,87.839,87.846,87.833,87.834,11200000.0
2007-11-02 22:49:00,87.834,87.861,87.834,87.856,13200000.0
2007-11-02 22:50:00,87.847,87.851,87.839,87.839,11200000.0
2007-11-02 22:51:00,87.835,87.844,87.835,87.839,11200000.0
2007-11-02 22:52:00,87.824,87.839,87.823,87.83,11200000.0
2007-11-02 22:53:00,87.84,87.851,87.84,87.848,10600000.0
2007-11-02 22:54:00,87.835,87.851,87.835,87.848,12800000.0
2007-11-02 22:55:00,87.84,87.846,87.831,87.841,12800000.0
2007-11-02 22:56:00,87.855,87.86,87.843,87.843,17600000.0
2007-11-02 22:57:00,87.847,87.868,87.847,87.864,17600000.0
2007-11-02 22:58:00,87.863,87.863,87.842,87.86,14400000.0
2007-11-02 22:59:00,87.848,87.848,87.805,87.805,17600000.0
2007-11-05 00:00:00,87.825,87.825,87.783,87.788,17600000.0
2007-11-05 00:01:00,87.815,87.815,87.762,87.772,12200000.0
2007-11-05 00:02:00,87.776,87.79,87.757,87.772,11200000.0
2007-11-05 00:03:00,87.791,87.802,87.773,87.775,11200000.0
2007-11-05 00:04:00,87.779,87.797,87.779,87.781,11200000.0
2007-11-05 00:05:00,87.804,87.818,87.78,87.795,13800000.0
2007-11-05 00:06:00,87.803,87.805,87.797,87.803,11200000.0
2007-11-05 00:07:00,87.828,87.828,87.8,87.8,8000000.0
2007-11-05 00:08:00,87.812,87.856,87.812,87.824,12800000.0
2007-11-05 00:09:00,87.802,87.847,87.802,87.847,6400000.0
2007-11-05 00:10:00,87.861,87.861,87.844,87.854,12800000.0
2007-11-05 00:11:00,87.851,87.851,87.841,87.846,9600000.0
2007-11-05 00:12:00,87.838,87.846,87.837,87.845,12800000.0
2007-11-05 00:13:00,87.863,87.867,87.86,87.86,11200000.0
2007-11-05 00:14:00,87.858,87.858,87.83,87.83,14400000.0
2007-11-05 00:15:00,87.818,87.818,87.793,87.793,8000000.0
2007-11-05 00:16:00,87.815,87.815,87.81,87.813,14400000.0
2007-11-05 00:17:00,87.824,87.824,87.782,87.785,8400000.0
2007-11-05 00:18:00,87.752,87.752,87.685,87.699,12800000.0
2007-11-05 00:19:00,87.703,87.723,87.703,87.703,12800000.0
2007-11-05 00:20:00,87.685,87.687,87.68,87.684,17600000.0
2007-11-05 00:21:00,87.694,87.694,87.682,87.686,8000000.0
2007-11-05 00:22:00,87.695,87.72,87.695,87.708,17600000.0
2007-11-05 00:23:00,87.728,87.728,87.696,87.711,12800000.0
2007-11-05 00:24:00,87.723,87.723,87.708,87.723,14400000.0
2007-11-05 00:25:00,87.724,87.724,87.702,87.702,11200000.0
2007-11-05 00:26:00,87.699,87.708,87.699,87.706,12800000.0
2007-11-05 00:27:00,87.711,87.715,87.699,87.71,11200000.0
2007-11-05 00:28:00,87.695,87.701,87.695,87.698,32000000.0
2007-11-05 00:29:00,87.53,87.53,87.53,87.53,11200000.0
2007-11-05 00:30:00,87.691,87.723,87.687,87.723,11200000.0
2007-11-05 00:31:00,87.725,87.725,87.715,87.723,12800000.0
2007-11-05 00:32:00,87.695,87.701,87.688,87.701,12800000.0
2007-11-05 00:33:00,87.718,87.73,87.718,87.73,12800000.0
2007-11-05 00:34:00,87.738,87.743,87.736,87.743,19200000.0
2007-11-05 00:35:00,87.742,87.749,87.74,87.744,12800000.0
2007-11-05 00:36:00,87.756,87.771,87.756,87.767,17600000.0
2007-11-05 00:37:00,87.767,87.778,87.754,87.778,12800000.0
2007-11-05 00:38:00,87.768,87.777,87.768,87.772,11200000.0
2007-11-05 00:39:00,87.78,87.785,87.769,87.774,17600000.0
2007-11-05 00:40:00,87.776,87.776,87.739,87.739,16000000.0
2007-11-05 00:41:00,87.735,87.735,87.725,87.734,9600000.0
2007-11-05 00:42:00,87.721,87.769,87.721,87.769,12800000.0
2007-11-05 00:43:00,87.753,87.755,87.735,87.737,16000000.0
2007-11-05 00:44:00,87.738,87.744,87.722,87.738,17600000.0
2007-11-05 00:45:00,87.738,87.74,87.729,87.73,12800000.0
2007-11-05 00:46:00,87.737,87.737,87.724,87.727,14400000.0
2007-11-05 00:47:00,87.717,87.725,87.716,87.725,12800000.0
2007-11-05 00:48:00,87.723,87.73,87.718,87.718,12800000.0
2007-11-05 00:49:00,87.71,87.71,87.671,87.671,11200000.0
2007-11-05 00:50:00,87.68,87.69,87.661,87.661,8000000.0
2007-11-05 00:51:00,87.661,87.688,87.65,87.688,11200000.0
2007-11-05 00:52:00,87.667,87.677,87.664,87.664,11200000.0
2007-11-05 00:53:00,87.678,87.694,87.678,87.685,11200000.0
2007-11-05 00:54:00,87.701,87.704,87.69,87.696,17600000.0
2007-11-05 00:55:00,87.687,87.695,87.682,87.689,12800000.0
2007-11-05 00:56:00,87.683,87.686,87.679,87.686,12800000.0
2007-11-05 00:57:00,87.695,87.7,87.69,87.69,12800000.0
2007-11-05 00:58:00,87.689,87.697,87.681,87.697,12800000.0
2007-11-05 00:59:00,87.698,87.702,87.69,87.69,11200000.0
2007-11-05 01:00:00,87.69,87.705,87.689,87.705,16000000.0
2007-11-05 01:01:00,87.701,87.707,87.7,87.7,9600000.0
2007-11-05 01:02:00,87.706,87.707,87.701,87.707,11200000.0
2007-11-05 01:03:00,87.717,87.724,87.717,87.717,11200000.0
2007-11-05 01:04:00,87.709,87.714,87.706,87.706,12800000.0
2007-11-05 01:05:00,87.721,87.73,87.708,87.728,11200000.0
2007-11-05 01:06:00,87.732,87.735,87.66,87.735,12800000.0
2007-11-05 01:07:00,87.754,87.754,87.738,87.739,9600000.0
2007-11-05 01:08:00,87.73,87.73,87.717,87.717,16000000.0
2007-11-05 01:09:00,87.727,87.734,87.702,87.702,16400000.0
2007-11-05 01:10:00,87.689,87.689,87.656,87.661,16000000.0
2007-11-05 01:11:00,87.68,87.68,87.667,87.674,11200000.0
2007-11-05 01:12:00,87.681,87.69,87.68,87.68,16000000.0
2007-11-05 01:13:00,87.689,87.696,87.682,87.691,8000000.0
2007-11-05 01:14:00,87.7,87.7,87.683,87.683,16000000.0
2007-11-05 01:15:00,87.691,87.691,87.67,87.67,12800000.0
2007-11-05 01:16:00,87.667,87.667,87.644,87.644,25600000.0
2007-11-05 01:17:00,87.642,87.642,87.628,87.63,10600000.0
2007-11-05 01:18:00,87.632,87.632,87.619,87.619,12800000.0
2007-11-05 01:19:00,87.604,87.618,87.604,87.613,9600000.0
2007-11-05 01:20:00,87.604,87.606,87.593,87.593,11200000.0
2007-11-05 01:21:00,87.59,87.61,87.59,87.61,12800000.0
2007-11-05 01:22:00,87.581,87.581,87.536,87.541,12800000.0
2007-11-05 01:23:00,87.547,87.549,87.52,87.52,11200000.0
2007-11-05 01:24:00,87.488,87.505,87.488,87.488,12800000.0
2007-11-05 01:25:00,87.484,87.514,87.484,87.514,12800000.0
2007-11-05 01:26:00,87.527,87.542,87.527,87.542,11200000.0
2007-11-05 01:27:00,87.55,87.557,87.541,87.544,12800000.0
2007-11-05 01:28:00,87.549,87.549,87.532,87.537,14800000.0
2007-11-05 01:29:00,87.529,87.529,87.517,87.529,8000000.0
2007-11-05 01:30:00,87.531,87.531,87.516,87.517,11200000.0
2007-11-05 01:31:00,87.503,87.512,87.5,87.512,11200000.0
2007-11-05 01:32:00,87.52,87.52,87.511,87.512,12800000.0
2007-11-05 01:33:00,87.512,87.52,87.508,87.52,9600000.0
2007-11-05 01:34:00,87.529,87.541,87.523,87.541,24000000.0
2007-11-05 01:35:00,87.526,87.526,87.507,87.507,9600000.0
2007-11-05 01:36:00,87.501,87.532,87.49,87.532,10600000.0
2007-11-05 01:37:00,87.523,87.53,87.52,87.53,14400000.0
2007-11-05 01:38:00,87.509,87.509,87.488,87.497,17600000.0
2007-11-05 01:39:00,87.49,87.493,87.484,87.492,8000000.0
2007-11-05 01:40:00,87.503,87.539,87.503,87.539,11200000.0
2007-11-05 01:41:00,87.541,87.548,87.538,87.538,11200000.0
2007-11-05 01:42:00,87.534,87.534,87.503,87.503,11200000.0
2007-11-05 01:43:00,87.51,87.517,87.509,87.516,11200000.0
2007-11-05 01:44:00,87.518,87.523,87.515,87.517,12800000.0
2007-11-05 01:45:00,87.499,87.499,87.488,87.494,16000000.0
2007-11-05 01:46:00,87.487,87.505,87.487,87.496,16000000.0
2007-11-05 01:47:00,87.479,87.481,87.468,87.468,14400000.0
2007-11-05 01:48:00,87.443,87.468,87.443,87.466,12200000.0
2007-11-05 01:49:00,87.478,87.478,87.467,87.467,8000000.0
2007-11-05 01:50:00,87.459,87.466,87.457,87.457,14400000.0
2007-11-05 01:51:00,87.455,87.462,87.455,87.462,11200000.0
2007-11-05 01:52:00,87.463,87.467,87.46,87.464,20800000.0
2007-11-05 01:53:00,87.468,87.468,87.435,87.435,14400000.0
2007-11-05 01:54:00,87.456,87.457,87.443,87.455,12800000.0
2007-11-05 01:55:00,87.412,87.433,87.409,87.411,12800000.0
2007-11-05 01:56:00,87.455,87.464,87.455,87.458,12800000.0
2007-11-05 01:57:00,87.463,87.467,87.46,87.463,11600000.0
2007-11-05 01:58:00,87.443,87.443,87.429,87.429,11200000.0
2007-11-05 01:59:00,87.424,87.424,87.414,87.422,11600000.0
2007-11-05 02:00:00,87.433,87.452,87.433,87.452,6400000.0
2007-11-05 02:01:00,87.465,87.467,87.451,87.451,11200000.0
2007-11-05 02:02:00,87.439,87.466,87.439,87.466,11200000.0
2007-11-05 02:03:00,87.466,87.466,87.432,87.432,12800000.0
2007-11-05 02:04:00,87.411,87.411,87.374,87.386,12800000.0
2007-11-05 02:05:00,87.413,87.429,87.413,87.415,12800000.0
2007-11-05 02:06:00,87.425,87.426,87.412,87.426,14400000.0
2007-11-05 02:07:00,87.427,87.434,87.422,87.422,20800000.0
2007-11-05 02:08:00,87.41,87.42,87.41,87.411,11200000.0
2007-11-05 02:09:00,87.418,87.424,87.418,87.422,14400000.0
2007-11-05 02:10:00,87.43,87.434,87.415,87.415,8000000.0
2007-11-05 02:11:00,87.377,87.378,87.347,87.347,12800000.0
2007-11-05 02:12:00,87.358,87.363,87.34,87.363,14400000.0
2007-11-05 02:13:00,87.364,87.391,87.363,87.386,16000000.0
2007-11-05 02:14:00,87.399,87.411,87.399,87.403,15800000.0
2007-11-05 02:15:00,87.388,87.388,87.371,87.371,12800000.0
2007-11-05 02:16:00,87.351,87.351,87.338,87.345,11200000.0
2007-11-05 02:17:00,87.34,87.349,87.336,87.346,11200000.0
2007-11-05 02:18:00,87.319,87.319,87.292,87.292,9600000.0
2007-11-05 02:19:00,87.27,87.27,87.254,87.264,11200000.0
2007-11-05 02:20:00,87.262,87.262,87.224,87.224,8000000.0
2007-11-05 02:21:00,87.183,87.183,87.155,87.155,17600000.0
2007-11-05 02:22:00,87.153,87.167,87.142,87.167,14400000.0
2007-11-05 02:23:00,87.179,87.194,87.179,87.194,11200000.0
2007-11-05 02:24:00,87.185,87.193,87.176,87.193,9600000.0
2007-11-05 02:25:00,87.196,87.211,87.196,87.204,24000000.0
2007-11-05 02:26:00,87.207,87.214,87.205,87.213,9600000.0
2007-11-05 02:27:00,87.231,87.272,87.231,87.272,12800000.0
2007-11-05 02:28:00,87.276,87.329,87.276,87.329,11200000.0
2007-11-05 02:29:00,87.354,87.382,87.354,87.382,11200000.0
2007-11-05 02:30:00,87.379,87.379,87.345,87.345,8000000.0
2007-11-05 02:31:00,87.352,87.359,87.352,87.359,14400000.0
2007-11-05 02:32:00,87.358,87.358,87.332,87.339,12800000.0
2007-11-05 02:33:00,87.333,87.333,87.317,87.318,11200000.0
2007-11-05 02:34:00,87.308,87.316,87.294,87.299,12800000.0
2007-11-05 02:35:00,87.277,87.282,87.259,87.259,12800000.0
2007-11-05 02:36:00,87.274,87.276,87.264,87.264,11200000.0
2007-11-05 02:37:00,87.265,87.282,87.265,87.281,12800000.0
2007-11-05 02:38:00,87.29,87.29,87.278,87.278,12800000.0
2007-11-05 02:39:00,87.275,87.275,87.257,87.257,11200000.0
2007-11-05 02:40:00,87.262,87.266,87.259,87.264,9600000.0
2007-11-05 02:41:00,87.277,87.296,87.276,87.296,12800000.0
2007-11-05 02:42:00,87.311,87.328,87.311,87.325,11200000.0
2007-11-05 02:43:00,87.321,87.323,87.311,87.323,25600000.0
2007-11-05 02:44:00,87.332,87.346,87.331,87.346,12800000.0
2007-11-05 02:45:00,87.351,87.39,87.351,87.39,16400000.0
2007-11-05 02:46:00,87.387,87.425,87.387,87.425,8000000.0
2007-11-05 02:47:00,87.421,87.421,87.401,87.401,16000000.0
2007-11-05 02:48:00,87.389,87.396,87.389,87.393,11200000.0
2007-11-05 02:49:00,87.402,87.409,87.395,87.409,16000000.0
2007-11-05 02:50:00,87.424,87.448,87.413,87.448,17600000.0
2007-11-05 02:51:00,87.441,87.445,87.425,87.425,16000000.0
2007-11-05 02:52:00,87.389,87.394,87.383,87.394,9600000.0
2007-11-05 02:53:00,87.393,87.404,87.33,87.404,12800000.0
2007-11-05 02:54:00,87.404,87.413,87.391,87.413,11200000.0
2007-11-05 02:55:00,87.423,87.458,87.423,87.458,12800000.0
2007-11-05 02:56:00,87.462,87.469,87.462,87.464,11200000.0
2007-11-05 02:57:00,87.48,87.48,87.466,87.47,11200000.0
2007-11-05 02:58:00,87.475,87.477,87.475,87.475,9600000.0
2007-11-05 02:59:00,87.476,87.489,87.474,87.484,16000000.0
2007-11-05 03:00:00,87.511,87.519,87.509,87.519,11600000.0
2007-11-05 03:01:00,87.527,87.529,87.524,87.529,12800000.0
2007-11-05 03:02:00,87.528,87.535,87.525,87.525,12800000.0
2007-11-05 03:03:00,87.526,87.531,87.52,87.521,12800000.0
2007-11-05 03:04:00,87.517,87.527,87.517,87.527,12800000.0
2007-11-05 03:05:00,87.544,87.551,87.536,87.536,17600000.0
2007-11-05 03:06:00,87.524,87.537,87.522,87.534,11200000.0
2007-11-05 03:07:00,87.533,87.538,87.531,87.531,11200000.0
2007-11-05 03:08:00,87.531,87.546,87.517,87.546,11200000.0
2007-11-05 03:09:00,87.62,87.62,87.61,87.61,11200000.0
2007-11-05 03:10:00,87.545,87.575,87.545,87.575,11200000.0
2007-11-05 03:11:00,87.576,87.596,87.572,87.596,12800000.0
2007-11-05 03:12:00,87.599,87.632,87.596,87.632,12800000.0
2007-11-05 03:13:00,87.645,87.646,87.63,87.634,14400000.0
2007-11-05 03:14:00,87.629,87.637,87.618,87.618,12200000.0
2007-11-05 03:15:00,87.629,87.629,87.606,87.623,17600000.0
2007-11-05 03:16:00,87.62,87.63,87.61,87.61,16000000.0
2007-11-05 03:17:00,87.625,87.636,87.621,87.624,12800000.0
2007-11-05 03:18:00,87.633,87.633,87.596,87.596,9600000.0
2007-11-05 03:19:00,87.589,87.597,87.586,87.589,16000000.0
2007-11-05 03:20:00,87.591,87.6,87.582,87.592,17000000.0
2007-11-05 03:21:00,87.57,87.579,87.57,87.577,11200000.0
2007-11-05 03:22:00,87.584,87.584,87.574,87.58,12800000.0
2007-11-05 03:23:00,87.58,87.601,87.58,87.601,17600000.0
2007-11-05 03:24:00,87.596,87.596,87.562,87.583,12800000.0
2007-11-05 03:25:00,87.586,87.587,87.578,87.587,18600000.0
2007-11-05 03:26:00,87.589,87.594,87.586,87.594,12800000.0
2007-11-05 03:27:00,87.597,87.597,87.583,87.592,12800000.0
2007-11-05 03:28:00,87.608,87.608,87.589,87.594,12800000.0
2007-11-05 03:29:00,87.596,87.596,87.577,87.579,11200000.0
2007-11-05 03:30:00,87.586,87.586,87.559,87.559,13200000.0
2007-11-05 03:31:00,87.52,87.532,87.515,87.532,32000000.0
2007-11-05 03:32:00,87.545,87.548,87.532,87.546,11200000.0
2007-11-05 03:33:00,87.546,87.552,87.544,87.546,12800000.0
2007-11-05 03:34:00,87.522,87.522,87.514,87.514,11200000.0
2007-11-05 03:35:00,87.509,87.511,87.497,87.503,14400000.0
2007-11-05 03:36:00,87.504,87.514,87.504,87.511,13200000.0
2007-11-05 03:37:00,87.503,87.522,87.502,87.508,17600000.0
2007-11-05 03:38:00,87.524,87.525,87.511,87.516,8000000.0
2007-11-05 03:39:00,87.498,87.51,87.498,87.504,18000000.0
2007-11-05 03:40:00,87.519,87.535,87.519,87.529,12800000.0
2007-11-05 03:41:00,87.531,87.534,87.527,87.527,12800000.0
2007-11-05 03:42:00,87.527,87.527,87.515,87.52,8000000.0
2007-11-05 03:43:00,87.503,87.511,87.503,87.505,14400000.0
2007-11-05 03:44:00,87.521,87.523,87.519,87.521,8400000.0
2007-11-05 03:45:00,87.506,87.519,87.506,87.514,14400000.0
2007-11-05 03:46:00,87.523,87.53,87.523,87.53,11200000.0
2007-11-05 03:47:00,87.511,87.512,87.503,87.503,12800000.0
2007-11-05 03:48:00,87.517,87.521,87.512,87.521,9600000.0
2007-11-05 03:49:00,87.514,87.519,87.507,87.513,12800000.0
2007-11-05 03:50:00,87.508,87.51,87.491,87.506,6400000.0
2007-11-05 03:51:00,87.514,87.519,87.505,87.515,12800000.0
2007-11-05 03:52:00,87.52,87.532,87.52,87.532,8000000.0
2007-11-05 03:53:00,87.536,87.536,87.527,87.53,11200000.0
2007-11-05 03:54:00,87.525,87.541,87.523,87.541,8000000.0
2007-11-05 03:55:00,87.544,87.557,87.537,87.537,11200000.0
2007-11-05 03:56:00,87.55,87.558,87.547,87.558,11200000.0
2007-11-05 03:57:00,87.555,87.561,87.516,87.561,11200000.0
2007-11-05 03:58:00,87.536,87.552,87.536,87.551,12800000.0
2007-11-05 03:59:00,87.548,87.574,87.548,87.574,17600000.0
2007-11-05 04:00:00,87.561,87.566,87.547,87.557,14400000.0
2007-11-05 04:01:00,87.567,87.572,87.554,87.565,11200000.0
2007-11-05 04:02:00,87.572,87.581,87.555,87.581,12800000.0
2007-11-05 04:03:00,87.559,87.577,87.488,87.488,10600000.0
2007-11-05 04:04:00,87.571,87.585,87.571,87.585,14400000.0
2007-11-05 04:05:00,87.585,87.591,87.564,87.582,14400000.0
2007-11-05 04:06:00,87.593,87.597,87.593,87.597,9600000.0
2007-11-05 04:07:00,87.604,87.607,87.596,87.6,12800000.0
2007-11-05 04:08:00,87.595,87.611,87.583,87.611,12800000.0
2007-11-05 04:09:00,87.627,87.629,87.62,87.62,11200000.0
2007-11-05 04:10:00,87.624,87.63,87.619,87.625,16000000.0
2007-11-05 04:11:00,87.605,87.618,87.605,87.614,12800000.0
2007-11-05 04:12:00,87.617,87.632,87.617,87.632,12800000.0
2007-11-05 04:13:00,87.632,87.637,87.629,87.629,17600000.0
2007-11-05 04:14:00,87.64,87.645,87.629,87.639,11200000.0
2007-11-05 04:15:00,87.632,87.64,87.632,87.639,15400000.0
2007-11-05 04:16:00,87.639,87.645,87.626,87.632,14400000.0
2007-11-05 04:17:00,87.633,87.642,87.633,87.642,4800000.0
2007-11-05 04:18:00,87.644,87.644,87.631,87.631,12800000.0
2007-11-05 04:19:00,87.619,87.625,87.607,87.616,35200000.0
2007-11-05 04:20:00,87.626,87.63,87.622,87.623,10600000.0
2007-11-05 04:21:00,87.612,87.613,87.6,87.6,11200000.0
2007-11-05 04:22:00,87.6,87.619,87.6,87.619,12800000.0
2007-11-05 04:23:00,87.619,87.627,87.616,87.621,12800000.0
2007-11-05 04:24:00,87.612,87.612,87.604,87.608,16000000.0
2007-11-05 04:25:00,87.612,87.622,87.611,87.622,16000000.0
2007-11-05 04:26:00,87.625,87.635,87.625,87.635,12800000.0
2007-11-05 04:27:00,87.634,87.637,87.61,87.61,17600000.0
2007-11-05 04:28:00,87.612,87.626,87.612,87.616,12800000.0
2007-11-05 04:29:00,87.608,87.615,87.603,87.603,15400000.0
2007-11-05 04:30:00,87.599,87.608,87.537,87.606,11200000.0
2007-11-05 04:31:00,87.611,87.611,87.598,87.598,12800000.0
2007-11-05 04:32:00,87.6,87.6,87.59,87.6,17600000.0
2007-11-05 04:33:00,87.612,87.612,87.599,87.599,12800000.0
2007-11-05 04:34:00,87.59,87.598,87.584,87.598,14400000.0
2007-11-05 04:35:00,87.599,87.599,87.587,87.587,11200000.0
2007-11-05 04:36:00,87.592,87.592,87.581,87.581,11200000.0
2007-11-05 04:37:00,87.562,87.567,87.556,87.558,12800000.0
2007-11-05 04:38:00,87.562,87.562,87.542,87.542,16000000.0
2007-11-05 04:39:00,87.561,87.576,87.552,87.576,14400000.0
2007-11-05 04:40:00,87.561,87.577,87.555,87.577,12800000.0
2007-11-05 04:41:00,87.58,87.58,87.568,87.573,11200000.0
2007-11-05 04:42:00,87.581,87.582,87.576,87.578,11200000.0
2007-11-05 04:43:00,87.566,87.582,87.566,87.582,12800000.0
2007-11-05 04:44:00,87.558,87.587,87.558,87.583,17600000.0
2007-11-05 04:45:00,87.591,87.594,87.578,87.594,11200000.0
2007-11-05 04:46:00,87.587,87.587,87.58,87.583,12800000.0
2007-11-05 04:47:00,87.586,87.595,87.586,87.587,16000000.0
2007-11-05 04:48:00,87.585,87.585,87.576,87.58,11200000.0
2007-11-05 04:49:00,87.57,87.578,87.565,87.578,12800000.0
2007-11-05 04:50:00,87.563,87.565,87.548,87.554,17600000.0
2007-11-05 04:51:00,87.556,87.566,87.555,87.555,16000000.0
2007-11-05 04:52:00,87.563,87.563,87.556,87.556,12800000.0
2007-11-05 04:53:00,87.543,87.551,87.543,87.551,12800000.0
2007-11-05 04:54:00,87.551,87.551,87.542,87.548,33600000.0
2007-11-05 04:55:00,87.561,87.565,87.556,87.563,11200000.0
2007-11-05 04:56:00,87.564,87.568,87.556,87.563,16000000.0
2007-11-05 04:57:00,87.562,87.567,87.554,87.565,17600000.0
2007-11-05 04:58:00,87.566,87.58,87.557,87.557,14400000.0
2007-11-05 04:59:00,87.58,87.583,87.564,87.579,17600000.0
2007-11-05 05:00:00,87.578,87.58,87.574,87.574,16400000.0
2007-11-05 05:01:00,87.573,87.573,87.557,87.557,14400000.0
2007-11-05 05:02:00,87.546,87.568,87.546,87.554,17000000.0
2007-11-05 05:03:00,87.568,87.568,87.552,87.552,18000000.0
2007-11-05 05:04:00,87.549,87.549,87.535,87.535,12800000.0
2007-11-05 05:05:00,87.544,87.553,87.543,87.543,12800000.0
2007-11-05 05:06:00,87.538,87.538,87.535,87.537,11200000.0
2007-11-05 05:07:00,87.542,87.548,87.532,87.541,11200000.0
2007-11-05 05:08:00,87.545,87.545,87.538,87.538,11200000.0
2007-11-05 05:09:00,87.542,87.555,87.54,87.55,11600000.0
2007-11-05 05:10:00,87.54,87.548,87.539,87.539,12800000.0
2007-11-05 05:11:00,87.532,87.534,87.525,87.532,11600000.0
2007-11-05 05:12:00,87.528,87.532,87.514,87.514,17600000.0
2007-11-05 05:13:00,87.516,87.516,87.496,87.502,11200000.0
2007-11-05 05:14:00,87.452,87.452,87.436,87.436,16000000.0
2007-11-05 05:15:00,87.433,87.447,87.433,87.443,12800000.0
2007-11-05 05:16:00,87.436,87.438,87.423,87.423,16000000.0
2007-11-05 05:17:00,87.428,87.44,87.428,87.44,17600000.0
2007-11-05 05:18:00,87.446,87.452,87.441,87.452,10600000.0
2007-11-05 05:19:00,87.462,87.467,87.457,87.459,17600000.0
2007-11-05 05:20:00,87.453,87.459,87.448,87.448,12800000.0
2007-11-05 05:21:00,87.458,87.458,87.442,87.445,17600000.0
2007-11-05 05:22:00,87.386,87.427,87.386,87.427,25600000.0
2007-11-05 05:23:00,87.435,87.448,87.43,87.437,17600000.0
2007-11-05 05:24:00,87.414,87.414,87.397,87.403,12800000.0
2007-11-05 05:25:00,87.416,87.416,87.393,87.393,12800000.0
2007-11-05 05:26:00,87.385,87.395,87.383,87.387,11200000.0
2007-11-05 05:27:00,87.372,87.376,87.365,87.376,12800000.0
2007-11-05 05:28:00,87.361,87.368,87.361,87.368,11200000.0
2007-11-05 05:29:00,87.374,87.4,87.374,87.387,17600000.0
2007-11-05 05:30:00,87.386,87.391,87.372,87.375,16000000.0
2007-11-05 05:31:00,87.366,87.385,87.366,87.37,11200000.0
2007-11-05 05:32:00,87.368,87.375,87.367,87.367,12800000.0
2007-11-05 05:33:00,87.366,87.376,87.364,87.376,11200000.0
2007-11-05 05:34:00,87.368,87.377,87.366,87.377,16000000.0
2007-11-05 05:35:00,87.372,87.38,87.359,87.359,11200000.0
2007-11-05 05:36:00,87.356,87.36,87.348,87.36,12800000.0
2007-11-05 05:37:00,87.354,87.356,87.349,87.35,13200000.0
2007-11-05 05:38:00,87.324,87.341,87.324,87.34,11200000.0
2007-11-05 05:39:00,87.343,87.344,87.333,87.335,12800000.0
2007-11-05 05:40:00,87.339,87.339,87.329,87.335,11200000.0
2007-11-05 05:41:00,87.337,87.337,87.326,87.326,10000000.0
2007-11-05 05:42:00,87.325,87.325,87.257,87.316,8000000.0
2007-11-05 05:43:00,87.317,87.333,87.317,87.333,12800000.0
2007-11-05 05:44:00,87.33,87.336,87.33,87.335,14400000.0
2007-11-05 05:45:00,87.334,87.347,87.334,87.34,12800000.0
2007-11-05 05:46:00,87.333,87.336,87.322,87.327,12800000.0
2007-11-05 05:47:00,87.359,87.388,87.359,87.388,12800000.0
2007-11-05 05:48:00,87.416,87.45,87.416,87.45,11200000.0
2007-11-05 05:49:00,87.489,87.568,87.489,87.568,12800000.0
2007-11-05 05:50:00,87.594,87.61,87.582,87.61,12800000.0
2007-11-05 05:51:00,87.639,87.681,87.635,87.676,16000000.0
2007-11-05 05:52:00,87.676,87.676,87.646,87.646,16000000.0
2007-11-05 05:53:00,87.628,87.628,87.579,87.579,12800000.0
2007-11-05 05:54:00,87.577,87.577,87.55,87.55,11200000.0
2007-11-05 05:55:00,87.554,87.572,87.548,87.572,16000000.0
2007-11-05 05:56:00,87.58,87.602,87.58,87.602,17000000.0
2007-11-05 05:57:00,87.604,87.613,87.603,87.603,11200000.0
2007-11-05 05:58:00,87.589,87.589,87.579,87.58,11200000.0
2007-11-05 05:59:00,87.56,87.561,87.542,87.542,17000000.0
2007-11-05 06:00:00,87.525,87.537,87.525,87.533,12800000.0
2007-11-05 06:01:00,87.549,87.562,87.549,87.551,17600000.0
2007-11-05 06:02:00,87.549,87.56,87.549,87.549,17600000.0
2007-11-05 06:03:00,87.5,87.505,87.496,87.496,12800000.0
2007-11-05 06:04:00,87.515,87.519,87.505,87.509,12800000.0
2007-11-05 06:05:00,87.52,87.52,87.495,87.495,11200000.0
2007-11-05 06:06:00,87.491,87.493,87.468,87.468,11200000.0
2007-11-05 06:07:00,87.451,87.451,87.441,87.441,11200000.0
2007-11-05 06:08:00,87.433,87.443,87.432,87.432,17600000.0
2007-11-05 06:09:00,87.435,87.45,87.428,87.45,12200000.0
2007-11-05 06:10:00,87.457,87.477,87.457,87.468,11600000.0
2007-11-05 06:11:00,87.461,87.467,87.461,87.464,35200000.0
2007-11-05 06:12:00,87.497,87.498,87.477,87.477,11200000.0
2007-11-05 06:13:00,87.496,87.513,87.49,87.513,14400000.0
2007-11-05 06:14:00,87.502,87.521,87.499,87.521,17600000.0
2007-11-05 06:15:00,87.52,87.524,87.509,87.509,12800000.0
2007-11-05 06:16:00,87.507,87.514,87.5,87.514,14400000.0
2007-11-05 06:17:00,87.496,87.508,87.486,87.5,14400000.0
2007-11-05 06:18:00,87.503,87.537,87.447,87.532,11200000.0
2007-11-05 06:19:00,87.555,87.565,87.555,87.564,11200000.0
2007-11-05 06:20:00,87.561,87.561,87.541,87.541,12800000.0
2007-11-05 06:21:00,87.468,87.555,87.468,87.554,12800000.0
2007-11-05 06:22:00,87.565,87.592,87.565,87.582,16000000.0
2007-11-05 06:23:00,87.598,87.598,87.586,87.592,11200000.0
2007-11-05 06:24:00,87.591,87.598,87.586,87.586,14200000.0
2007-11-05 06:25:00,87.576,87.579,87.557,87.572,17600000.0
2007-11-05 06:26:00,87.567,87.567,87.539,87.544,11200000.0
2007-11-05 06:27:00,87.528,87.528,87.498,87.5,14800000.0
2007-11-05 06:28:00,87.472,87.478,87.46,87.46,16000000.0
2007-11-05 06:29:00,87.46,87.49,87.46,87.49,12800000.0
2007-11-05 06:30:00,87.495,87.503,87.493,87.503,27200000.0
2007-11-05 06:31:00,87.505,87.514,87.496,87.504,10600000.0
2007-11-05 06:32:00,87.5,87.503,87.485,87.503,22600000.0
2007-11-05 06:33:00,87.511,87.511,87.497,87.507,23400000.0
2007-11-05 06:34:00,87.495,87.495,87.482,87.493,17600000.0
2007-11-05 06:35:00,87.478,87.501,87.478,87.501,11200000.0
2007-11-05 06:36:00,87.496,87.496,87.479,87.494,12800000.0
2007-11-05 06:37:00,87.489,87.499,87.487,87.487,12800000.0
2007-11-05 06:38:00,87.491,87.499,87.491,87.492,17600000.0
2007-11-05 06:39:00,87.499,87.511,87.491,87.491,14400000.0
2007-11-05 06:40:00,87.498,87.505,87.491,87.503,11200000.0
2007-11-05 06:41:00,87.521,87.524,87.517,87.524,10600000.0
2007-11-05 06:42:00,87.509,87.509,87.495,87.507,14400000.0
2007-11-05 06:43:00,87.503,87.511,87.5,87.5,19200000.0
2007-11-05 06:44:00,87.511,87.514,87.505,87.514,11200000.0
2007-11-05 06:45:00,87.509,87.515,87.503,87.515,12800000.0
2007-11-05 06:46:00,87.506,87.512,87.497,87.501,16000000.0
2007-11-05 06:47:00,87.483,87.483,87.48,87.48,12800000.0
2007-11-05 06:48:00,87.506,87.514,87.496,87.51,12800000.0
2007-11-05 06:49:00,87.51,87.512,87.505,87.505,12800000.0
2007-11-05 06:50:00,87.514,87.524,87.497,87.524,14400000.0
2007-11-05 06:51:00,87.52,87.533,87.52,87.533,16000000.0
2007-11-05 06:52:00,87.533,87.538,87.522,87.538,14400000.0
2007-11-05 06:53:00,87.519,87.519,87.506,87.508,11200000.0
2007-11-05 06:54:00,87.511,87.514,87.494,87.494,12800000.0
2007-11-05 06:55:00,87.517,87.519,87.512,87.513,16000000.0
2007-11-05 06:56:00,87.498,87.506,87.492,87.506,12800000.0
2007-11-05 06:57:00,87.513,87.519,87.5,87.5,16000000.0
2007-11-05 06:58:00,87.504,87.505,87.496,87.502,11200000.0
2007-11-05 06:59:00,87.511,87.511,87.497,87.509,17600000.0
2007-11-05 07:00:00,87.504,87.508,87.498,87.508,10600000.0
2007-11-05 07:01:00,87.507,87.533,87.507,87.533,15800000.0
2007-11-05 07:02:00,87.536,87.54,87.532,87.532,12800000.0
2007-11-05 07:03:00,87.536,87.543,87.534,87.543,12800000.0
2007-11-05 07:04:00,87.533,87.543,87.519,87.543,11200000.0
2007-11-05 07:05:00,87.512,87.512,87.501,87.507,11200000.0
2007-11-05 07:06:00,87.513,87.52,87.502,87.52,16000000.0
2007-11-05 07:07:00,87.525,87.526,87.518,87.519,11200000.0
2007-11-05 07:08:00,87.528,87.534,87.528,87.533,28800000.0
2007-11-05 07:09:00,87.534,87.534,87.515,87.517,14400000.0
2007-11-05 07:10:00,87.509,87.518,87.504,87.504,11200000.0
2007-11-05 07:11:00,87.47,87.474,87.469,87.471,17600000.0
2007-11-05 07:12:00,87.47,87.502,87.47,87.502,12800000.0
2007-11-05 07:13:00,87.486,87.493,87.486,87.487,14400000.0
2007-11-05 07:14:00,87.476,87.476,87.469,87.471,12800000.0
2007-11-05 07:15:00,87.479,87.488,87.479,87.488,11200000.0
2007-11-05 07:16:00,87.484,87.49,87.474,87.474,14400000.0
2007-11-05 07:17:00,87.456,87.465,87.444,87.454,11200000.0
2007-11-05 07:18:00,87.445,87.45,87.441,87.441,14400000.0
2007-11-05 07:19:00,87.438,87.442,87.428,87.433,11200000.0
2007-11-05 07:20:00,87.434,87.435,87.426,87.426,14400000.0
2007-11-05 07:21:00,87.408,87.408,87.38,87.38,12800000.0
2007-11-05 07:22:00,87.376,87.376,87.362,87.371,8000000.0
2007-11-05 07:23:00,87.372,87.393,87.369,87.393,16000000.0
2007-11-05 07:24:00,87.396,87.405,87.39,87.405,11200000.0
2007-11-05 07:25:00,87.397,87.407,87.397,87.403,11200000.0
2007-11-05 07:26:00,87.42,87.42,87.406,87.419,12800000.0
2007-11-05 07:27:00,87.419,87.421,87.406,87.421,11200000.0
2007-11-05 07:28:00,87.414,87.418,87.404,87.418,8000000.0
2007-11-05 07:29:00,87.412,87.418,87.406,87.406,27200000.0
2007-11-05 07:30:00,87.413,87.42,87.411,87.413,12800000.0
2007-11-05 07:31:00,87.415,87.426,87.41,87.426,11200000.0
2007-11-05 07:32:00,87.416,87.426,87.415,87.425,12800000.0
2007-11-05 07:33:00,87.42,87.426,87.417,87.426,16000000.0
2007-11-05 07:34:00,87.423,87.432,87.423,87.427,11200000.0
2007-11-05 07:35:00,87.434,87.441,87.431,87.441,16000000.0
2007-11-05 07:36:00,87.444,87.463,87.444,87.461,12800000.0
2007-11-05 07:37:00,87.455,87.462,87.446,87.446,14800000.0
2007-11-05 07:38:00,87.438,87.476,87.438,87.476,16000000.0
2007-11-05 07:39:00,87.479,87.479,87.458,87.474,18600000.0
2007-11-05 07:40:00,87.478,87.484,87.478,87.484,10600000.0
2007-11-05 07:41:00,87.481,87.496,87.481,87.496,11200000.0
2007-11-05 07:42:00,87.494,87.494,87.477,87.494,33000000.0
2007-11-05 07:43:00,87.514,87.536,87.514,87.536,28800000.0
2007-11-05 07:44:00,87.527,87.532,87.52,87.521,17600000.0
2007-11-05 07:45:00,87.537,87.538,87.476,87.537,14400000.0
2007-11-05 07:46:00,87.528,87.543,87.528,87.535,27200000.0
2007-11-05 07:47:00,87.527,87.539,87.527,87.539,11200000.0
2007-11-05 07:48:00,87.532,87.54,87.532,87.535,11200000.0
2007-11-05 07:49:00,87.524,87.524,87.501,87.501,8000000.0
2007-11-05 07:50:00,87.523,87.527,87.518,87.525,11200000.0
2007-11-05 07:51:00,87.518,87.529,87.511,87.515,38400000.0
2007-11-05 07:52:00,87.507,87.524,87.507,87.513,17600000.0
2007-11-05 07:53:00,87.508,87.511,87.481,87.481,11200000.0
2007-11-05 07:54:00,87.488,87.488,87.477,87.482,12800000.0
2007-11-05 07:55:00,87.482,87.491,87.482,87.487,29800000.0
2007-11-05 07:56:00,87.502,87.506,87.5,87.506,16000000.0
2007-11-05 07:57:00,87.501,87.507,87.498,87.504,17600000.0
2007-11-05 07:58:00,87.51,87.518,87.51,87.515,11200000.0
2007-11-05 07:59:00,87.521,87.536,87.518,87.535,17600000.0
2007-11-05 08:00:00,87.541,87.541,87.518,87.529,12800000.0
2007-11-05 08:01:00,87.528,87.535,87.521,87.535,11200000.0
2007-11-05 08:02:00,87.52,87.539,87.52,87.538,12800000.0
2007-11-05 08:03:00,87.507,87.507,87.493,87.498,16000000.0
2007-11-05 08:04:00,87.517,87.541,87.517,87.541,11200000.0
2007-11-05 08:05:00,87.547,87.547,87.536,87.54,12800000.0
2007-11-05 08:06:00,87.578,87.579,87.565,87.565,12800000.0
2007-11-05 08:07:00,87.553,87.555,87.537,87.543,16000000.0
2007-11-05 08:08:00,87.557,87.56,87.553,87.557,12800000.0
2007-11-05 08:09:00,87.566,87.579,87.566,87.574,12800000.0
2007-11-05 08:10:00,87.575,87.58,87.573,87.58,30800000.0
2007-11-05 08:11:00,87.599,87.638,87.599,87.638,12800000.0
2007-11-05 08:12:00,87.643,87.651,87.631,87.631,18000000.0
2007-11-05 08:13:00,87.632,87.642,87.632,87.637,13800000.0
2007-11-05 08:14:00,87.633,87.633,87.618,87.624,16000000.0
2007-11-05 08:15:00,87.643,87.665,87.643,87.66,11200000.0
2007-11-05 08:16:00,87.657,87.657,87.606,87.606,19200000.0
2007-11-05 08:17:00,87.612,87.624,87.586,87.586,11200000.0
2007-11-05 08:18:00,87.587,87.587,87.576,87.586,11200000.0
2007-11-05 08:19:00,87.59,87.59,87.562,87.562,11200000.0
2007-11-05 08:20:00,87.582,87.589,87.577,87.577,12800000.0
2007-11-05 08:21:00,87.576,87.585,87.576,87.58,11600000.0
2007-11-05 08:22:00,87.557,87.57,87.557,87.559,11200000.0
2007-11-05 08:23:00,87.559,87.567,87.556,87.56,16000000.0
2007-11-05 08:24:00,87.553,87.56,87.548,87.558,17600000.0
2007-11-05 08:25:00,87.561,87.562,87.55,87.56,12800000.0
2007-11-05 08:26:00,87.563,87.563,87.555,87.557,12800000.0
2007-11-05 08:27:00,87.56,87.568,87.557,87.559,11200000.0
2007-11-05 08:28:00,87.555,87.555,87.53,87.53,12800000.0
2007-11-05 08:29:00,87.536,87.559,87.536,87.559,11200000.0
2007-11-05 08:30:00,87.564,87.567,87.556,87.567,13200000.0
2007-11-05 08:31:00,87.553,87.559,87.544,87.559,11600000.0
2007-11-05 08:32:00,87.559,87.559,87.539,87.539,13800000.0
2007-11-05 08:33:00,87.548,87.559,87.547,87.558,41600000.0
2007-11-05 08:34:00,87.571,87.571,87.553,87.554,11200000.0
2007-11-05 08:35:00,87.557,87.574,87.55,87.55,47400000.0
2007-11-05 08:36:00,87.542,87.549,87.529,87.536,16000000.0
2007-11-05 08:37:00,87.53,87.53,87.505,87.526,14400000.0
2007-11-05 08:38:00,87.552,87.557,87.546,87.555,17000000.0
2007-11-05 08:39:00,87.562,87.562,87.547,87.56,14400000.0
2007-11-05 08:40:00,87.557,87.559,87.552,87.558,11200000.0
2007-11-05 08:41:00,87.556,87.572,87.556,87.572,32000000.0
2007-11-05 08:42:00,87.567,87.576,87.566,87.576,14400000.0
2007-11-05 08:43:00,87.578,87.589,87.565,87.589,12800000.0
2007-11-05 08:44:00,87.588,87.588,87.565,87.569,16000000.0
2007-11-05 08:45:00,87.588,87.599,87.581,87.599,12800000.0
2007-11-05 08:46:00,87.602,87.614,87.602,87.614,12800000.0
2007-11-05 08:47:00,87.613,87.615,87.599,87.612,24000000.0
2007-11-05 08:48:00,87.606,87.614,87.597,87.608,11200000.0
2007-11-05 08:49:00,87.61,87.623,87.61,87.623,17600000.0
2007-11-05 08:50:00,87.622,87.638,87.622,87.633,12200000.0
2007-11-05 08:51:00,87.653,87.672,87.653,87.672,22400000.0
2007-11-05 08:52:00,87.67,87.686,87.67,87.677,35200000.0
2007-11-05 08:53:00,87.688,87.699,87.684,87.693,56000000.0
2007-11-05 08:54:00,87.708,87.753,87.708,87.753,22400000.0
2007-11-05 08:55:00,87.745,87.761,87.745,87.761,17600000.0
2007-11-05 08:56:00,87.767,87.781,87.761,87.781,14400000.0
2007-11-05 08:57:00,87.771,87.783,87.77,87.777,42600000.0
2007-11-05 08:58:00,87.773,87.773,87.739,87.743,19200000.0
2007-11-05 08:59:00,87.771,87.791,87.771,87.791,14400000.0
2007-11-05 09:00:00,87.792,87.792,87.774,87.777,31400000.0
2007-11-05 09:01:00,87.775,87.788,87.77,87.788,32000000.0
2007-11-05 09:02:00,87.792,87.792,87.784,87.784,19200000.0
2007-11-05 09:03:00,87.768,87.768,87.741,87.741,16400000.0
2007-11-05 09:04:00,87.726,87.735,87.714,87.733,22400000.0
2007-11-05 09:05:00,87.744,87.782,87.744,87.782,19200000.0
2007-11-05 09:06:00,87.774,87.794,87.774,87.777,29800000.0
2007-11-05 09:07:00,87.768,87.776,87.76,87.76,18600000.0
2007-11-05 09:08:00,87.791,87.797,87.787,87.788,12800000.0
2007-11-05 09:09:00,87.764,87.766,87.753,87.759,45800000.0
2007-11-05 09:10:00,87.768,87.768,87.754,87.755,24000000.0
2007-11-05 09:11:00,87.757,87.757,87.745,87.749,28200000.0
2007-11-05 09:12:00,87.742,87.742,87.722,87.732,13800000.0
2007-11-05 09:13:00,87.738,87.738,87.728,87.73,12800000.0
2007-11-05 09:14:00,87.728,87.755,87.728,87.755,12800000.0
2007-11-05 09:15:00,87.744,87.744,87.729,87.733,29800000.0
2007-11-05 09:16:00,87.737,87.761,87.737,87.761,50000000.0
2007-11-05 09:17:00,87.765,87.765,87.748,87.757,77800000.0
2007-11-05 09:18:00,87.738,87.741,87.729,87.73,71400000.0
2007-11-05 09:19:00,87.718,87.719,87.691,87.691,65400000.0
2007-11-05 09:20:00,87.699,87.701,87.691,87.696,77600000.0
2007-11-05 09:21:00,87.692,87.692,87.68,87.682,49600000.0
2007-11-05 09:22:00,87.675,87.675,87.638,87.638,36200000.0
2007-11-05 09:23:00,87.618,87.618,87.596,87.61,68800000.0
2007-11-05 09:24:00,87.607,87.622,87.606,87.622,43200000.0
2007-11-05 09:25:00,87.616,87.616,87.589,87.589,19200000.0
2007-11-05 09:26:00,87.581,87.581,87.576,87.581,32000000.0
2007-11-05 09:27:00,87.58,87.589,87.575,87.578,70400000.0
2007-11-05 09:28:00,87.578,87.578,87.566,87.573,11200000.0
2007-11-05 09:29:00,87.566,87.574,87.561,87.574,37200000.0
2007-11-05 09:30:00,87.568,87.568,87.549,87.558,25600000.0
2007-11-05 09:31:00,87.544,87.554,87.524,87.524,12800000.0
2007-11-05 09:32:00,87.501,87.505,87.482,87.482,33600000.0
2007-11-05 09:33:00,87.484,87.512,87.484,87.501,29800000.0
2007-11-05 09:34:00,87.519,87.543,87.517,87.543,33600000.0
2007-11-05 09:35:00,87.538,87.549,87.533,87.536,53200000.0
2007-11-05 09:36:00,87.524,87.527,87.495,87.496,46400000.0
2007-11-05 09:37:00,87.49,87.497,87.487,87.496,33600000.0
2007-11-05 09:38:00,87.49,87.495,87.485,87.495,12800000.0
2007-11-05 09:39:00,87.492,87.501,87.492,87.492,43600000.0
2007-11-05 09:40:00,87.496,87.496,87.483,87.488,46400000.0
2007-11-05 09:41:00,87.482,87.484,87.466,87.466,30400000.0
2007-11-05 09:42:00,87.468,87.471,87.456,87.457,43200000.0
2007-11-05 09:43:00,87.471,87.479,87.464,87.474,56000000.0
2007-11-05 09:44:00,87.485,87.492,87.467,87.468,30400000.0
2007-11-05 09:45:00,87.449,87.46,87.449,87.46,19200000.0
2007-11-05 09:46:00,87.461,87.469,87.461,87.464,27200000.0
2007-11-05 09:47:00,87.458,87.464,87.458,87.462,12800000.0
2007-11-05 09:48:00,87.48,87.48,87.463,87.47,12800000.0
2007-11-05 09:49:00,87.461,87.461,87.442,87.452,16000000.0
2007-11-05 09:50:00,87.464,87.476,87.463,87.464,33000000.0
2007-11-05 09:51:00,87.469,87.469,87.454,87.454,84800000.0
2007-11-05 09:52:00,87.436,87.436,87.423,87.429,11200000.0
2007-11-05 09:53:00,87.426,87.426,87.397,87.414,30400000.0
2007-11-05 09:54:00,87.384,87.384,87.297,87.297,12800000.0
2007-11-05 09:55:00,87.308,87.317,87.299,87.299,33600000.0
2007-11-05 09:56:00,87.269,87.278,87.268,87.268,36800000.0
2007-11-05 09:57:00,87.284,87.288,87.278,87.287,24000000.0
2007-11-05 09:58:00,87.284,87.313,87.272,87.313,32000000.0
2007-11-05 09:59:00,87.322,87.332,87.32,87.329,51200000.0
2007-11-05 10:00:00,87.32,87.32,87.306,87.313,62400000.0
2007-11-05 10:01:00,87.291,87.291,87.262,87.28,17600000.0
2007-11-05 10:02:00,87.259,87.259,87.181,87.181,36800000.0
2007-11-05 10:03:00,87.196,87.196,87.179,87.179,44800000.0
2007-11-05 10:04:00,87.154,87.165,87.141,87.151,40000000.0
2007-11-05 10:05:00,87.123,87.123,87.092,87.119,38400000.0
2007-11-05 10:06:00,87.147,87.224,87.147,87.224,33600000.0
2007-11-05 10:07:00,87.29,87.301,87.278,87.3,43600000.0
2007-11-05 10:08:00,87.325,87.349,87.325,87.349,49600000.0
2007-11-05 10:09:00,87.345,87.345,87.248,87.248,12800000.0
2007-11-05 10:10:00,87.225,87.231,87.218,87.231,46800000.0
2007-11-05 10:11:00,87.239,87.264,87.239,87.248,57400000.0
2007-11-05 10:12:00,87.257,87.257,87.248,87.252,57600000.0
2007-11-05 10:13:00,87.265,87.321,87.265,87.321,41000000.0
2007-11-05 10:14:00,87.311,87.311,87.284,87.284,29800000.0
2007-11-05 10:15:00,87.269,87.273,87.261,87.265,30400000.0
2007-11-05 10:16:00,87.275,87.328,87.262,87.328,17600000.0
2007-11-05 10:17:00,87.344,87.362,87.3,87.3,12800000.0
2007-11-05 10:18:00,87.298,87.33,87.298,87.33,12800000.0
2007-11-05 10:19:00,87.328,87.333,87.298,87.333,74600000.0
2007-11-05 10:20:00,87.351,87.361,87.351,87.355,16000000.0
2007-11-05 10:21:00,87.35,87.35,87.304,87.317,35200000.0
2007-11-05 10:22:00,87.301,87.305,87.289,87.293,16000000.0
2007-11-05 10:23:00,87.259,87.273,87.259,87.272,33600000.0
2007-11-05 10:24:00,87.284,87.298,87.284,87.287,43200000.0
2007-11-05 10:25:00,87.287,87.301,87.287,87.301,64400000.0
2007-11-05 10:26:00,87.305,87.311,87.294,87.311,36800000.0
2007-11-05 10:27:00,87.313,87.322,87.31,87.313,52200000.0
2007-11-05 10:28:00,87.311,87.314,87.303,87.309,86800000.0
2007-11-05 10:29:00,87.295,87.313,87.275,87.275,17600000.0
2007-11-05 10:30:00,87.266,87.266,87.229,87.229,27200000.0
2007-11-05 10:31:00,87.202,87.238,87.202,87.238,32000000.0
2007-11-05 10:32:00,87.248,87.248,87.232,87.24,45800000.0
2007-11-05 10:33:00,87.246,87.246,87.228,87.228,35600000.0
2007-11-05 10:34:00,87.218,87.253,87.218,87.253,17600000.0
2007-11-05 10:35:00,87.246,87.249,87.23,87.249,12800000.0
2007-11-05 10:36:00,87.256,87.267,87.254,87.267,11200000.0
2007-11-05 10:37:00,87.28,87.283,87.274,87.283,19600000.0
2007-11-05 10:38:00,87.292,87.292,87.284,87.288,28800000.0
2007-11-05 10:39:00,87.287,87.29,87.278,87.284,16000000.0
2007-11-05 10:40:00,87.301,87.317,87.301,87.317,24000000.0
2007-11-05 10:41:00,87.323,87.333,87.322,87.331,57600000.0
2007-11-05 10:42:00,87.32,87.321,87.313,87.314,38400000.0
2007-11-05 10:43:00,87.3,87.304,87.295,87.299,17600000.0
2007-11-05 10:44:00,87.297,87.309,87.297,87.305,19200000.0
2007-11-05 10:45:00,87.305,87.312,87.304,87.312,22400000.0
2007-11-05 10:46:00,87.32,87.323,87.304,87.323,29200000.0
2007-11-05 10:47:00,87.332,87.346,87.33,87.338,25600000.0
2007-11-05 10:48:00,87.335,87.335,87.321,87.326,38800000.0
2007-11-05 10:49:00,87.361,87.374,87.36,87.374,25000000.0
2007-11-05 10:50:00,87.4,87.426,87.4,87.42,59200000.0
2007-11-05 10:51:00,87.418,87.418,87.396,87.396,68200000.0
2007-11-05 10:52:00,87.401,87.419,87.392,87.419,35200000.0
2007-11-05 10:53:00,87.437,87.456,87.434,87.456,59600000.0
2007-11-05 10:54:00,87.433,87.434,87.421,87.431,54400000.0
2007-11-05 10:55:00,87.438,87.482,87.438,87.482,41600000.0
2007-11-05 10:56:00,87.503,87.528,87.496,87.528,44800000.0
2007-11-05 10:57:00,87.544,87.551,87.541,87.55,33600000.0
2007-11-05 10:58:00,87.546,87.546,87.526,87.544,40000000.0
2007-11-05 10:59:00,87.57,87.57,87.487,87.487,50000000.0
2007-11-05 11:00:00,87.465,87.478,87.465,87.469,51200000.0
2007-11-05 11:01:00,87.47,87.476,87.47,87.474,12800000.0
2007-11-05 11:02:00,87.478,87.478,87.45,87.45,19200000.0
2007-11-05 11:03:00,87.444,87.448,87.436,87.441,36800000.0
2007-11-05 11:04:00,87.438,87.449,87.436,87.449,27200000.0
2007-11-05 11:05:00,87.461,87.469,87.449,87.469,11200000.0
2007-11-05 11:06:00,87.487,87.503,87.487,87.499,30400000.0
2007-11-05 11:07:00,87.498,87.498,87.49,87.495,46400000.0
2007-11-05 11:08:00,87.484,87.486,87.461,87.463,32000000.0
2007-11-05 11:09:00,87.457,87.47,87.455,87.458,74600000.0
2007-11-05 11:10:00,87.455,87.463,87.454,87.458,36800000.0
2007-11-05 11:11:00,87.458,87.458,87.427,87.427,52200000.0
2007-11-05 11:12:00,87.423,87.423,87.381,87.381,70400000.0
2007-11-05 11:13:00,87.37,87.391,87.37,87.391,12800000.0
2007-11-05 11:14:00,87.386,87.397,87.384,87.389,57600000.0
2007-11-05 11:15:00,87.387,87.388,87.38,87.387,11200000.0
2007-11-05 11:16:00,87.385,87.394,87.385,87.394,18000000.0
2007-11-05 11:17:00,87.39,87.397,87.383,87.383,53800000.0
2007-11-05 11:18:00,87.378,87.378,87.363,87.368,73000000.0
2007-11-05 11:19:00,87.374,87.394,87.374,87.393,55400000.0
2007-11-05 11:20:00,87.401,87.422,87.401,87.409,35200000.0
2007-11-05 11:21:00,87.435,87.477,87.425,87.477,40000000.0
2007-11-05 11:22:00,87.484,87.484,87.457,87.457,41600000.0
2007-11-05 11:23:00,87.449,87.48,87.449,87.48,51200000.0
2007-11-05 11:24:00,87.463,87.477,87.463,87.472,52800000.0
2007-11-05 11:25:00,87.479,87.48,87.466,87.473,35200000.0
2007-11-05 11:26:00,87.48,87.485,87.478,87.484,27600000.0
2007-11-05 11:27:00,87.488,87.494,87.485,87.487,12800000.0
2007-11-05 11:28:00,87.484,87.53,87.484,87.53,41600000.0
2007-11-05 11:29:00,87.529,87.534,87.505,87.534,43200000.0
2007-11-05 11:30:00,87.532,87.55,87.532,87.55,11200000.0
2007-11-05 11:31:00,87.564,87.564,87.522,87.527,27200000.0
2007-11-05 11:32:00,87.504,87.504,87.475,87.475,35200000.0
2007-11-05 11:33:00,87.468,87.468,87.446,87.446,18000000.0
2007-11-05 11:34:00,87.453,87.466,87.453,87.461,33000000.0
2007-11-05 11:35:00,87.446,87.453,87.435,87.438,17600000.0
2007-11-05 11:36:00,87.426,87.455,87.426,87.455,43200000.0
2007-11-05 11:37:00,87.475,87.502,87.475,87.477,41600000.0
2007-11-05 11:38:00,87.464,87.469,87.418,87.418,27200000.0
2007-11-05 11:39:00,87.424,87.433,87.424,87.425,11200000.0
2007-11-05 11:40:00,87.449,87.449,87.433,87.433,22400000.0
2007-11-05 11:41:00,87.417,87.421,87.41,87.41,38400000.0
2007-11-05 11:42:00,87.417,87.423,87.411,87.411,38400000.0
2007-11-05 11:43:00,87.414,87.426,87.414,87.423,17600000.0
2007-11-05 11:44:00,87.429,87.429,87.396,87.396,59200000.0
2007-11-05 11:45:00,87.379,87.393,87.378,87.382,49000000.0
2007-11-05 11:46:00,87.398,87.399,87.384,87.387,11200000.0
2007-11-05 11:47:00,87.399,87.433,87.399,87.433,56000000.0
2007-11-05 11:48:00,87.439,87.451,87.43,87.43,14400000.0
2007-11-05 11:49:00,87.425,87.425,87.401,87.401,41600000.0
2007-11-05 11:50:00,87.414,87.427,87.411,87.427,44200000.0
2007-11-05 11:51:00,87.432,87.449,87.432,87.444,44800000.0
2007-11-05 11:52:00,87.427,87.427,87.403,87.403,31400000.0
2007-11-05 11:53:00,87.36,87.363,87.348,87.348,35200000.0
2007-11-05 11:54:00,87.36,87.36,87.328,87.328,48000000.0
2007-11-05 11:55:00,87.311,87.321,87.29,87.29,44800000.0
2007-11-05 11:56:00,87.287,87.31,87.287,87.31,64200000.0
2007-11-05 11:57:00,87.334,87.356,87.325,87.356,22400000.0
2007-11-05 11:58:00,87.358,87.366,87.358,87.363,41000000.0
2007-11-05 11:59:00,87.352,87.356,87.343,87.343,51200000.0
2007-11-05 12:00:00,87.347,87.347,87.267,87.272,36600000.0
2007-11-05 12:01:00,87.257,87.257,87.224,87.23,19200000.0
2007-11-05 12:02:00,87.225,87.243,87.225,87.235,12800000.0
2007-11-05 12:03:00,87.238,87.258,87.238,87.258,51600000.0
2007-11-05 12:04:00,87.245,87.245,87.205,87.223,24000000.0
2007-11-05 12:05:00,87.258,87.36,87.258,87.36,28200000.0
2007-11-05 12:06:00,87.386,87.39,87.373,87.376,24000000.0
2007-11-05 12:07:00,87.362,87.377,87.362,87.371,20800000.0
2007-11-05 12:08:00,87.384,87.388,87.377,87.383,43200000.0
2007-11-05 12:09:00,87.4,87.412,87.399,87.412,11200000.0
2007-11-05 12:10:00,87.379,87.402,87.373,87.399,11200000.0
2007-11-05 12:11:00,87.417,87.431,87.417,87.426,27200000.0
2007-11-05 12:12:00,87.424,87.441,87.424,87.441,30400000.0
2007-11-05 12:13:00,87.45,87.455,87.446,87.447,14400000.0
2007-11-05 12:14:00,87.447,87.447,87.416,87.416,16000000.0
2007-11-05 12:15:00,87.408,87.418,87.404,87.407,26600000.0
2007-11-05 12:16:00,87.405,87.422,87.405,87.405,26600000.0
2007-11-05 12:17:00,87.376,87.388,87.376,87.388,43200000.0
2007-11-05 12:18:00,87.366,87.369,87.351,87.357,25600000.0
2007-11-05 12:19:00,87.337,87.35,87.336,87.35,35200000.0
2007-11-05 12:20:00,87.369,87.375,87.362,87.369,36800000.0
2007-11-05 12:21:00,87.364,87.364,87.339,87.34,59600000.0
2007-11-05 12:22:00,87.347,87.354,87.347,87.354,29800000.0
2007-11-05 12:23:00,87.366,87.366,87.35,87.35,32000000.0
2007-11-05 12:24:00,87.355,87.355,87.338,87.353,34000000.0
2007-11-05 12:25:00,87.362,87.376,87.362,87.368,22400000.0
2007-11-05 12:26:00,87.37,87.378,87.37,87.377,30400000.0
2007-11-05 12:27:00,87.411,87.428,87.411,87.428,30400000.0
2007-11-05 12:28:00,87.441,87.441,87.43,87.435,60800000.0
2007-11-05 12:29:00,87.354,87.474,87.323,87.336,115200000.0
2007-11-05 12:30:00,87.413,87.413,87.318,87.4,46400000.0
2007-11-05 12:31:00,87.378,87.378,87.35,87.355,70400000.0
2007-11-05 12:32:00,87.351,87.357,87.348,87.357,28800000.0
2007-11-05 12:33:00,87.34,87.348,87.34,87.342,40000000.0
2007-11-05 12:34:00,87.346,87.348,87.337,87.344,27200000.0
2007-11-05 12:35:00,87.342,87.349,87.325,87.349,25600000.0
2007-11-05 12:36:00,87.363,87.373,87.363,87.373,48000000.0
2007-11-05 12:37:00,87.388,87.396,87.377,87.396,14400000.0
2007-11-05 12:38:00,87.398,87.401,87.395,87.397,14400000.0
2007-11-05 12:39:00,87.4,87.4,87.393,87.397,24000000.0
2007-11-05 12:40:00,87.389,87.397,87.389,87.395,16000000.0
2007-11-05 12:41:00,87.387,87.414,87.387,87.403,21800000.0
2007-11-05 12:42:00,87.395,87.405,87.389,87.405,22400000.0
2007-11-05 12:43:00,87.405,87.405,87.377,87.377,36800000.0
2007-11-05 12:44:00,87.371,87.371,87.364,87.37,21800000.0
2007-11-05 12:45:00,87.378,87.384,87.372,87.381,35200000.0
2007-11-05 12:46:00,87.35,87.35,87.338,87.343,44600000.0
2007-11-05 12:47:00,87.345,87.353,87.34,87.353,8000000.0
2007-11-05 12:48:00,87.348,87.348,87.327,87.327,32000000.0
2007-11-05 12:49:00,87.298,87.298,87.256,87.256,40400000.0
2007-11-05 12:50:00,87.252,87.265,87.241,87.244,16000000.0
2007-11-05 12:51:00,87.229,87.229,87.203,87.203,22400000.0
2007-11-05 12:52:00,87.2,87.243,87.192,87.243,25600000.0
2007-11-05 12:53:00,87.272,87.294,87.272,87.294,11200000.0
2007-11-05 12:54:00,87.301,87.313,87.301,87.304,11200000.0
2007-11-05 12:55:00,87.308,87.329,87.308,87.321,24000000.0
2007-11-05 12:56:00,87.321,87.333,87.319,87.319,12800000.0
2007-11-05 12:57:00,87.317,87.325,87.312,87.32,27200000.0
2007-11-05 12:58:00,87.315,87.33,87.315,87.323,12800000.0
2007-11-05 12:59:00,87.333,87.335,87.327,87.334,14400000.0
2007-11-05 13:00:00,87.321,87.323,87.301,87.303,16000000.0
2007-11-05 13:01:00,87.306,87.314,87.29,87.294,17600000.0
2007-11-05 13:02:00,87.279,87.296,87.279,87.283,12200000.0
2007-11-05 13:03:00,87.263,87.294,87.263,87.29,12800000.0
2007-11-05 13:04:00,87.297,87.3,87.278,87.29,16000000.0
2007-11-05 13:05:00,87.286,87.295,87.282,87.282,12800000.0
2007-11-05 13:06:00,87.277,87.277,87.236,87.236,17600000.0
2007-11-05 13:07:00,87.22,87.22,87.182,87.202,12800000.0
2007-11-05 13:08:00,87.218,87.257,87.218,87.257,32400000.0
2007-11-05 13:09:00,87.263,87.263,87.244,87.244,28800000.0
2007-11-05 13:10:00,87.243,87.253,87.233,87.253,32000000.0
2007-11-05 13:11:00,87.242,87.242,87.223,87.223,19200000.0
2007-11-05 13:12:00,87.21,87.21,87.195,87.204,15400000.0
2007-11-05 13:13:00,87.185,87.185,87.167,87.167,11200000.0
2007-11-05 13:14:00,87.163,87.163,87.135,87.14,11200000.0
2007-11-05 13:15:00,87.161,87.194,87.161,87.194,11200000.0
2007-11-05 13:16:00,87.183,87.215,87.183,87.215,25600000.0
2007-11-05 13:17:00,87.231,87.241,87.228,87.241,12800000.0
2007-11-05 13:18:00,87.249,87.249,87.239,87.247,56000000.0
2007-11-05 13:19:00,87.24,87.249,87.227,87.235,14400000.0
2007-11-05 13:20:00,87.238,87.238,87.227,87.234,12800000.0
2007-11-05 13:21:00,87.249,87.288,87.249,87.288,55400000.0
2007-11-05 13:22:00,87.303,87.303,87.286,87.296,11200000.0
2007-11-05 13:23:00,87.306,87.306,87.293,87.297,12800000.0
2007-11-05 13:24:00,87.281,87.281,87.254,87.254,14400000.0
2007-11-05 13:25:00,87.259,87.271,87.259,87.271,33600000.0
2007-11-05 13:26:00,87.269,87.272,87.259,87.259,24000000.0
2007-11-05 13:27:00,87.25,87.296,87.25,87.296,39400000.0
2007-11-05 13:28:00,87.315,87.326,87.303,87.303,20800000.0
2007-11-05 13:29:00,87.307,87.33,87.307,87.328,22400000.0
2007-11-05 13:30:00,87.342,87.342,87.325,87.325,37200000.0
2007-11-05 13:31:00,87.309,87.319,87.302,87.319,11200000.0
2007-11-05 13:32:00,87.326,87.33,87.297,87.297,17600000.0
2007-11-05 13:33:00,87.289,87.296,87.289,87.295,13200000.0
2007-11-05 13:34:00,87.301,87.301,87.273,87.273,12800000.0
2007-11-05 13:35:00,87.28,87.282,87.268,87.279,12800000.0
2007-11-05 13:36:00,87.279,87.279,87.264,87.265,48000000.0
2007-11-05 13:37:00,87.269,87.28,87.269,87.277,24000000.0
2007-11-05 13:38:00,87.274,87.274,87.267,87.273,28800000.0
2007-11-05 13:39:00,87.269,87.275,87.255,87.275,25400000.0
2007-11-05 13:40:00,87.269,87.287,87.268,87.287,12800000.0
2007-11-05 13:41:00,87.286,87.286,87.266,87.266,16000000.0
2007-11-05 13:42:00,87.253,87.259,87.244,87.244,12800000.0
2007-11-05 13:43:00,87.245,87.252,87.245,87.249,25600000.0
2007-11-05 13:44:00,87.254,87.275,87.254,87.275,28800000.0
2007-11-05 13:45:00,87.281,87.281,87.266,87.266,12800000.0
2007-11-05 13:46:00,87.262,87.264,87.252,87.259,14400000.0
2007-11-05 13:47:00,87.256,87.271,87.256,87.271,27600000.0
2007-11-05 13:48:00,87.27,87.274,87.262,87.262,14400000.0
2007-11-05 13:49:00,87.256,87.261,87.254,87.258,33600000.0
2007-11-05 13:50:00,87.264,87.268,87.259,87.268,33600000.0
2007-11-05 13:51:00,87.266,87.279,87.266,87.271,16000000.0
2007-11-05 13:52:00,87.277,87.289,87.276,87.287,40000000.0
2007-11-05 13:53:00,87.283,87.304,87.272,87.304,36800000.0
2007-11-05 13:54:00,87.319,87.345,87.319,87.329,24000000.0
2007-11-05 13:55:00,87.325,87.335,87.325,87.333,11200000.0
2007-11-05 13:56:00,87.331,87.348,87.322,87.322,14400000.0
2007-11-05 13:57:00,87.315,87.315,87.307,87.311,14400000.0
2007-11-05 13:58:00,87.304,87.304,87.29,87.29,31800000.0
2007-11-05 13:59:00,87.281,87.289,87.279,87.28,47400000.0
2007-11-05 14:00:00,87.282,87.283,87.254,87.254,32000000.0
2007-11-05 14:01:00,87.251,87.262,87.251,87.262,14400000.0
2007-11-05 14:02:00,87.261,87.273,87.261,87.273,29200000.0
2007-11-05 14:03:00,87.277,87.288,87.277,87.278,14400000.0
2007-11-05 14:04:00,87.26,87.26,87.225,87.225,14400000.0
2007-11-05 14:05:00,87.22,87.237,87.22,87.223,25600000.0
2007-11-05 14:06:00,87.244,87.268,87.244,87.26,17600000.0
2007-11-05 14:07:00,87.231,87.254,87.231,87.239,12800000.0
2007-11-05 14:08:00,87.232,87.237,87.231,87.235,24000000.0
2007-11-05 14:09:00,87.201,87.209,87.182,87.209,11200000.0
2007-11-05 14:10:00,87.245,87.267,87.245,87.267,17600000.0
2007-11-05 14:11:00,87.266,87.266,87.248,87.253,12800000.0
2007-11-05 14:12:00,87.248,87.249,87.242,87.248,12800000.0
2007-11-05 14:13:00,87.25,87.257,87.243,87.253,24400000.0
2007-11-05 14:14:00,87.247,87.29,87.241,87.29,20800000.0
2007-11-05 14:15:00,87.313,87.393,87.313,87.386,33000000.0
2007-11-05 14:16:00,87.421,87.477,87.419,87.477,26000000.0
2007-11-05 14:17:00,87.486,87.487,87.474,87.474,10600000.0
2007-11-05 14:18:00,87.475,87.475,87.447,87.447,16000000.0
2007-11-05 14:19:00,87.431,87.431,87.426,87.429,40000000.0
2007-11-05 14:20:00,87.434,87.438,87.419,87.42,14400000.0
2007-11-05 14:21:00,87.412,87.456,87.412,87.451,33600000.0
2007-11-05 14:22:00,87.452,87.452,87.439,87.452,14400000.0
2007-11-05 14:23:00,87.46,87.46,87.436,87.436,17000000.0
2007-11-05 14:24:00,87.425,87.427,87.417,87.424,36800000.0
2007-11-05 14:25:00,87.414,87.428,87.412,87.427,12800000.0
2007-11-05 14:26:00,87.436,87.436,87.426,87.426,19200000.0
2007-11-05 14:27:00,87.415,87.415,87.4,87.4,11200000.0
2007-11-05 14:28:00,87.39,87.39,87.37,87.372,11200000.0
2007-11-05 14:29:00,87.391,87.395,87.388,87.395,12800000.0
2007-11-05 14:30:00,87.368,87.377,87.281,87.369,11200000.0
2007-11-05 14:31:00,87.397,87.398,87.292,87.379,16400000.0
2007-11-05 14:32:00,87.363,87.363,87.342,87.342,12800000.0
2007-11-05 14:33:00,87.359,87.368,87.358,87.365,17600000.0
2007-11-05 14:34:00,87.36,87.377,87.36,87.37,17600000.0
2007-11-05 14:35:00,87.387,87.387,87.372,87.372,11200000.0
2007-11-05 14:36:00,87.354,87.369,87.354,87.369,12800000.0
2007-11-05 14:37:00,87.385,87.453,87.385,87.453,13200000.0
2007-11-05 14:38:00,87.46,87.46,87.416,87.428,10600000.0
2007-11-05 14:39:00,87.421,87.426,87.412,87.419,17600000.0
2007-11-05 14:40:00,87.455,87.499,87.455,87.499,16000000.0
2007-11-05 14:41:00,87.506,87.507,87.457,87.457,10600000.0
2007-11-05 14:42:00,87.469,87.469,87.44,87.44,12800000.0
2007-11-05 14:43:00,87.433,87.433,87.41,87.41,18000000.0
2007-11-05 14:44:00,87.443,87.449,87.442,87.443,12800000.0
2007-11-05 14:45:00,87.434,87.462,87.434,87.456,12800000.0
2007-11-05 14:46:00,87.456,87.482,87.456,87.482,17600000.0
2007-11-05 14:47:00,87.516,87.576,87.516,87.576,12800000.0
2007-11-05 14:48:00,87.554,87.556,87.543,87.556,11200000.0
2007-11-05 14:49:00,87.533,87.563,87.53,87.531,16000000.0
2007-11-05 14:50:00,87.523,87.527,87.517,87.527,12800000.0
2007-11-05 14:51:00,87.526,87.579,87.526,87.579,17600000.0
2007-11-05 14:52:00,87.562,87.569,87.562,87.563,14400000.0
2007-11-05 14:53:00,87.538,87.538,87.528,87.531,11200000.0
2007-11-05 14:54:00,87.524,87.524,87.516,87.516,12800000.0
2007-11-05 14:55:00,87.516,87.516,87.505,87.505,11200000.0
2007-11-05 14:56:00,87.524,87.524,87.507,87.507,16000000.0
2007-11-05 14:57:00,87.509,87.51,87.5,87.51,12800000.0
2007-11-05 14:58:00,87.526,87.535,87.526,87.535,14400000.0
2007-11-05 14:59:00,87.539,87.541,87.523,87.524,12800000.0
2007-11-05 15:00:00,87.517,87.526,87.507,87.507,16400000.0
2007-11-05 15:01:00,87.538,87.574,87.538,87.574,17600000.0
2007-11-05 15:02:00,87.573,87.574,87.566,87.571,11200000.0
2007-11-05 15:03:00,87.555,87.559,87.553,87.556,11200000.0
2007-11-05 15:04:00,87.547,87.555,87.527,87.527,16000000.0
2007-11-05 15:05:00,87.531,87.539,87.522,87.535,12800000.0
2007-11-05 15:06:00,87.521,87.523,87.506,87.506,11200000.0
2007-11-05 15:07:00,87.523,87.547,87.522,87.547,10600000.0
2007-11-05 15:08:00,87.526,87.534,87.522,87.534,10600000.0
2007-11-05 15:09:00,87.526,87.526,87.496,87.503,14400000.0
2007-11-05 15:10:00,87.504,87.504,87.459,87.464,16000000.0
2007-11-05 15:11:00,87.466,87.483,87.466,87.483,11600000.0
2007-11-05 15:12:00,87.495,87.514,87.495,87.507,12800000.0
2007-11-05 15:13:00,87.506,87.51,87.502,87.506,12800000.0
2007-11-05 15:14:00,87.496,87.496,87.485,87.494,16000000.0
2007-11-05 15:15:00,87.499,87.517,87.496,87.498,17600000.0
2007-11-05 15:16:00,87.497,87.51,87.492,87.51,12800000.0
2007-11-05 15:17:00,87.506,87.506,87.49,87.49,14800000.0
2007-11-05 15:18:00,87.477,87.492,87.477,87.487,12800000.0
2007-11-05 15:19:00,87.49,87.497,87.469,87.477,16000000.0
2007-11-05 15:20:00,87.471,87.471,87.453,87.453,16400000.0
2007-11-05 15:21:00,87.465,87.476,87.38,87.476,17600000.0
2007-11-05 15:22:00,87.474,87.483,87.464,87.464,11200000.0
2007-11-05 15:23:00,87.44,87.44,87.421,87.421,11200000.0
2007-11-05 15:24:00,87.416,87.427,87.415,87.427,11200000.0
2007-11-05 15:25:00,87.433,87.433,87.42,87.42,12800000.0
2007-11-05 15:26:00,87.43,87.436,87.422,87.436,14400000.0
2007-11-05 15:27:00,87.436,87.436,87.418,87.418,12800000.0
2007-11-05 15:28:00,87.408,87.415,87.396,87.415,12800000.0
2007-11-05 15:29:00,87.411,87.427,87.411,87.426,17600000.0
2007-11-05 15:30:00,87.421,87.421,87.407,87.407,17600000.0
2007-11-05 15:31:00,87.4,87.406,87.389,87.404,12800000.0
2007-11-05 15:32:00,87.411,87.434,87.411,87.43,11200000.0
2007-11-05 15:33:00,87.418,87.418,87.382,87.382,11200000.0
2007-11-05 15:34:00,87.387,87.387,87.358,87.358,11200000.0
2007-11-05 15:35:00,87.337,87.34,87.325,87.332,12800000.0
2007-11-05 15:36:00,87.344,87.397,87.344,87.397,14400000.0
2007-11-05 15:37:00,87.399,87.399,87.382,87.384,14800000.0
2007-11-05 15:38:00,87.362,87.368,87.349,87.365,16000000.0
2007-11-05 15:39:00,87.354,87.382,87.351,87.382,14400000.0
2007-11-05 15:40:00,87.375,87.383,87.356,87.383,12800000.0
2007-11-05 15:41:00,87.375,87.394,87.375,87.394,16000000.0
2007-11-05 15:42:00,87.442,87.525,87.43,87.525,17600000.0
2007-11-05 15:43:00,87.508,87.508,87.474,87.479,12800000.0
2007-11-05 15:44:00,87.478,87.487,87.478,87.481,12800000.0
2007-11-05 15:45:00,87.468,87.48,87.459,87.48,12800000.0
2007-11-05 15:46:00,87.484,87.498,87.483,87.498,11200000.0
2007-11-05 15:47:00,87.499,87.531,87.499,87.531,11200000.0
2007-11-05 15:48:00,87.553,87.577,87.553,87.577,12800000.0
2007-11-05 15:49:00,87.562,87.579,87.562,87.563,11200000.0
2007-11-05 15:50:00,87.544,87.544,87.513,87.52,14400000.0
2007-11-05 15:51:00,87.52,87.557,87.52,87.557,10600000.0
2007-11-05 15:52:00,87.576,87.582,87.572,87.577,11200000.0
2007-11-05 15:53:00,87.548,87.55,87.53,87.539,12800000.0
2007-11-05 15:54:00,87.563,87.564,87.553,87.555,17600000.0
2007-11-05 15:55:00,87.56,87.596,87.56,87.596,17600000.0
2007-11-05 15:56:00,87.598,87.601,87.587,87.592,11200000.0
2007-11-05 15:57:00,87.606,87.623,87.606,87.615,14400000.0
2007-11-05 15:58:00,87.635,87.665,87.635,87.665,11200000.0
2007-11-05 15:59:00,87.665,87.67,87.658,87.658,11200000.0
2007-11-05 16:00:00,87.658,87.658,87.626,87.627,11200000.0
2007-11-05 16:01:00,87.618,87.633,87.615,87.616,11200000.0
2007-11-05 16:02:00,87.616,87.617,87.605,87.617,17600000.0
2007-11-05 16:03:00,87.623,87.625,87.616,87.625,12800000.0
2007-11-05 16:04:00,87.614,87.643,87.551,87.643,11200000.0
2007-11-05 16:05:00,87.659,87.659,87.646,87.647,14400000.0
2007-11-05 16:06:00,87.631,87.641,87.617,87.628,16000000.0
2007-11-05 16:07:00,87.609,87.609,87.562,87.562,11200000.0
2007-11-05 16:08:00,87.518,87.518,87.504,87.511,11200000.0
2007-11-05 16:09:00,87.519,87.531,87.519,87.531,12800000.0
2007-11-05 16:10:00,87.555,87.555,87.529,87.529,12800000.0
2007-11-05 16:11:00,87.535,87.551,87.525,87.551,11200000.0
2007-11-05 16:12:00,87.543,87.543,87.515,87.516,17600000.0
2007-11-05 16:13:00,87.531,87.537,87.525,87.526,11200000.0
2007-11-05 16:14:00,87.534,87.541,87.533,87.536,14400000.0
2007-11-05 16:15:00,87.533,87.533,87.476,87.476,11200000.0
2007-11-05 16:16:00,87.452,87.461,87.444,87.454,11200000.0
2007-11-05 16:17:00,87.45,87.472,87.438,87.47,17600000.0
2007-11-05 16:18:00,87.465,87.472,87.457,87.462,16000000.0
2007-11-05 16:19:00,87.474,87.479,87.47,87.476,11600000.0
2007-11-05 16:20:00,87.469,87.473,87.458,87.473,10600000.0
2007-11-05 16:21:00,87.464,87.464,87.441,87.441,11200000.0
2007-11-05 16:22:00,87.435,87.448,87.435,87.448,11200000.0
2007-11-05 16:23:00,87.45,87.45,87.436,87.441,12800000.0
2007-11-05 16:24:00,87.451,87.461,87.451,87.457,11200000.0
2007-11-05 16:25:00,87.459,87.465,87.456,87.457,12800000.0
2007-11-05 16:26:00,87.447,87.474,87.447,87.463,12800000.0
2007-11-05 16:27:00,87.453,87.453,87.402,87.402,17600000.0
2007-11-05 16:28:00,87.399,87.399,87.386,87.389,11200000.0
2007-11-05 16:29:00,87.392,87.4,87.388,87.395,14400000.0
2007-11-05 16:30:00,87.395,87.395,87.373,87.373,14800000.0
2007-11-05 16:31:00,87.368,87.372,87.361,87.365,14400000.0
2007-11-05 16:32:00,87.356,87.365,87.347,87.36,11200000.0
2007-11-05 16:33:00,87.341,87.346,87.328,87.328,14400000.0
2007-11-05 16:34:00,87.31,87.341,87.309,87.339,17600000.0
2007-11-05 16:35:00,87.362,87.407,87.36,87.407,12800000.0
2007-11-05 16:36:00,87.418,87.443,87.417,87.443,11200000.0
2007-11-05 16:37:00,87.468,87.505,87.468,87.5,12800000.0
2007-11-05 16:38:00,87.514,87.534,87.514,87.529,14400000.0
2007-11-05 16:39:00,87.551,87.576,87.551,87.576,12800000.0
2007-11-05 16:40:00,87.59,87.615,87.59,87.611,17600000.0
2007-11-05 16:41:00,87.612,87.612,87.602,87.608,12800000.0
2007-11-05 16:42:00,87.607,87.607,87.584,87.584,11200000.0
2007-11-05 16:43:00,87.562,87.562,87.533,87.533,12800000.0
2007-11-05 16:44:00,87.531,87.531,87.508,87.508,11200000.0
2007-11-05 16:45:00,87.508,87.536,87.508,87.536,11200000.0
2007-11-05 16:46:00,87.545,87.609,87.545,87.609,14400000.0
2007-11-05 16:47:00,87.657,87.67,87.657,87.67,17600000.0
2007-11-05 16:48:00,87.669,87.669,87.651,87.659,11200000.0
2007-11-05 16:49:00,87.668,87.702,87.668,87.702,12800000.0
2007-11-05 16:50:00,87.701,87.701,87.568,87.568,17600000.0
2007-11-05 16:51:00,87.526,87.539,87.482,87.482,11200000.0
2007-11-05 16:52:00,87.547,87.555,87.531,87.552,17600000.0
2007-11-05 16:53:00,87.555,87.567,87.551,87.567,17600000.0
2007-11-05 16:54:00,87.592,87.592,87.574,87.583,17600000.0
2007-11-05 16:55:00,87.581,87.603,87.581,87.603,14400000.0
2007-11-05 16:56:00,87.636,87.704,87.636,87.704,12800000.0
2007-11-05 16:57:00,87.699,87.699,87.65,87.65,16000000.0
2007-11-05 16:58:00,87.626,87.626,87.604,87.624,12800000.0
2007-11-05 16:59:00,87.619,87.627,87.613,87.613,12800000.0
2007-11-05 17:00:00,87.607,87.658,87.607,87.658,11200000.0
2007-11-05 17:01:00,87.657,87.767,87.603,87.767,12800000.0
2007-11-05 17:02:00,87.768,87.805,87.768,87.804,16000000.0
2007-11-05 17:03:00,87.803,87.803,87.757,87.757,17600000.0
2007-11-05 17:04:00,87.748,87.754,87.73,87.73,11200000.0
2007-11-05 17:05:00,87.715,87.715,87.676,87.676,17600000.0
2007-11-05 17:06:00,87.678,87.731,87.678,87.731,11200000.0
2007-11-05 17:07:00,87.753,87.753,87.736,87.736,11200000.0
2007-11-05 17:08:00,87.718,87.718,87.705,87.706,17600000.0
2007-11-05 17:09:00,87.697,87.723,87.697,87.709,16000000.0
2007-11-05 17:10:00,87.72,87.743,87.72,87.728,11200000.0
2007-11-05 17:11:00,87.733,87.733,87.701,87.701,12800000.0
2007-11-05 17:12:00,87.698,87.732,87.665,87.732,12800000.0
2007-11-05 17:13:00,87.745,87.745,87.704,87.704,12800000.0
2007-11-05 17:14:00,87.691,87.719,87.682,87.719,12800000.0
2007-11-05 17:15:00,87.716,87.718,87.7,87.718,12800000.0
2007-11-05 17:16:00,87.746,87.746,87.723,87.723,11200000.0
2007-11-05 17:17:00,87.696,87.696,87.674,87.674,11200000.0
2007-11-05 17:18:00,87.655,87.661,87.635,87.635,13200000.0
2007-11-05 17:19:00,87.621,87.632,87.618,87.619,16000000.0
2007-11-05 17:20:00,87.64,87.661,87.64,87.66,11200000.0
2007-11-05 17:21:00,87.674,87.715,87.668,87.715,12800000.0
2007-11-05 17:22:00,87.707,87.725,87.634,87.723,11200000.0
2007-11-05 17:23:00,87.715,87.744,87.706,87.744,11200000.0
2007-11-05 17:24:00,87.764,87.79,87.757,87.79,11200000.0
2007-11-05 17:25:00,87.794,87.805,87.794,87.797,11200000.0
2007-11-05 17:26:00,87.79,87.79,87.778,87.778,11200000.0
2007-11-05 17:27:00,87.784,87.804,87.784,87.804,17600000.0
2007-11-05 17:28:00,87.81,87.81,87.78,87.796,12800000.0
2007-11-05 17:29:00,87.776,87.776,87.714,87.714,12800000.0
2007-11-05 17:30:00,87.695,87.714,87.695,87.698,11200000.0
2007-11-05 17:31:00,87.688,87.69,87.658,87.658,12800000.0
2007-11-05 17:32:00,87.662,87.662,87.654,87.658,11200000.0
2007-11-05 17:33:00,87.661,87.671,87.656,87.658,12800000.0
2007-11-05 17:34:00,87.675,87.675,87.659,87.665,11200000.0
2007-11-05 17:35:00,87.678,87.686,87.678,87.68,12800000.0
2007-11-05 17:36:00,87.7,87.733,87.7,87.733,11200000.0
2007-11-05 17:37:00,87.732,87.739,87.717,87.721,11200000.0
2007-11-05 17:38:00,87.732,87.773,87.732,87.768,16000000.0
2007-11-05 17:39:00,87.772,87.774,87.752,87.752,17600000.0
2007-11-05 17:40:00,87.738,87.738,87.726,87.727,11200000.0
2007-11-05 17:41:00,87.732,87.767,87.732,87.767,11200000.0
2007-11-05 17:42:00,87.796,87.807,87.796,87.8,11200000.0
2007-11-05 17:43:00,87.815,87.839,87.815,87.836,12800000.0
2007-11-05 17:44:00,87.858,87.876,87.858,87.873,12800000.0
2007-11-05 17:45:00,87.89,87.898,87.883,87.883,11200000.0
2007-11-05 17:46:00,87.874,87.882,87.872,87.882,12800000.0
2007-11-05 17:47:00,87.891,87.903,87.885,87.903,13200000.0
2007-11-05 17:48:00,87.902,87.905,87.899,87.902,11200000.0
2007-11-05 17:49:00,87.924,87.924,87.896,87.9,17600000.0
2007-11-05 17:50:00,87.89,87.89,87.847,87.872,12800000.0
2007-11-05 17:51:00,87.859,87.862,87.853,87.862,11200000.0
2007-11-05 17:52:00,87.875,87.875,87.859,87.867,13200000.0
2007-11-05 17:53:00,87.88,87.906,87.88,87.903,16000000.0
2007-11-05 17:54:00,87.899,87.919,87.899,87.906,14400000.0
2007-11-05 17:55:00,87.911,87.922,87.824,87.914,11200000.0
2007-11-05 17:56:00,87.909,87.912,87.891,87.912,11200000.0
2007-11-05 17:57:00,87.904,87.904,87.866,87.866,16000000.0
2007-11-05 17:58:00,87.829,87.835,87.823,87.823,12800000.0
2007-11-05 17:59:00,87.811,87.811,87.797,87.8,11200000.0
2007-11-05 18:00:00,87.794,87.794,87.781,87.793,17600000.0
2007-11-05 18:01:00,87.786,87.786,87.679,87.779,17600000.0
2007-11-05 18:02:00,87.801,87.84,87.801,87.84,18000000.0
2007-11-05 18:03:00,87.83,87.876,87.83,87.876,14400000.0
2007-11-05 18:04:00,87.867,87.867,87.839,87.839,11200000.0
2007-11-05 18:05:00,87.848,87.884,87.848,87.884,11200000.0
2007-11-05 18:06:00,87.867,87.867,87.828,87.833,12800000.0
2007-11-05 18:07:00,87.823,87.831,87.817,87.817,11200000.0
2007-11-05 18:08:00,87.816,87.827,87.816,87.818,16000000.0
2007-11-05 18:09:00,87.845,87.864,87.841,87.841,16000000.0
2007-11-05 18:10:00,87.835,87.835,87.803,87.803,12800000.0
2007-11-05 18:11:00,87.784,87.789,87.774,87.78,11200000.0
2007-11-05 18:12:00,87.774,87.779,87.767,87.769,12800000.0
2007-11-05 18:13:00,87.771,87.772,87.76,87.762,11200000.0
2007-11-05 18:14:00,87.779,87.793,87.779,87.784,12800000.0
2007-11-05 18:15:00,87.764,87.772,87.759,87.759,12800000.0
2007-11-05 18:16:00,87.733,87.742,87.733,87.742,12800000.0
2007-11-05 18:17:00,87.733,87.733,87.701,87.701,16000000.0
2007-11-05 18:18:00,87.697,87.712,87.695,87.712,11200000.0
2007-11-05 18:19:00,87.718,87.728,87.703,87.728,14400000.0
2007-11-05 18:20:00,87.706,87.716,87.69,87.716,12200000.0
2007-11-05 18:21:00,87.718,87.721,87.704,87.708,11200000.0
2007-11-05 18:22:00,87.705,87.721,87.652,87.711,16000000.0
2007-11-05 18:23:00,87.713,87.741,87.713,87.735,15400000.0
2007-11-05 18:24:00,87.747,87.749,87.733,87.733,13200000.0
2007-11-05 18:25:00,87.736,87.736,87.723,87.723,11200000.0
2007-11-05 18:26:00,87.721,87.721,87.71,87.712,12800000.0
2007-11-05 18:27:00,87.699,87.718,87.699,87.709,14400000.0
2007-11-05 18:28:00,87.731,87.74,87.728,87.728,12800000.0
2007-11-05 18:29:00,87.723,87.723,87.712,87.719,12200000.0
2007-11-05 18:30:00,87.726,87.736,87.726,87.736,11200000.0
2007-11-05 18:31:00,87.752,87.757,87.748,87.748,12800000.0
2007-11-05 18:32:00,87.756,87.756,87.746,87.749,11200000.0
2007-11-05 18:33:00,87.76,87.771,87.756,87.766,11200000.0
2007-11-05 18:34:00,87.768,87.774,87.764,87.768,12800000.0
2007-11-05 18:35:00,87.751,87.755,87.716,87.721,12800000.0
2007-11-05 18:36:00,87.709,87.716,87.699,87.715,12800000.0
2007-11-05 18:37:00,87.738,87.738,87.728,87.732,17600000.0
2007-11-05 18:38:00,87.723,87.725,87.716,87.723,11200000.0
2007-11-05 18:39:00,87.727,87.738,87.727,87.735,16000000.0
2007-11-05 18:40:00,87.741,87.79,87.741,87.79,12200000.0
2007-11-05 18:41:00,87.825,87.847,87.825,87.842,14400000.0
2007-11-05 18:42:00,87.831,87.833,87.81,87.813,11200000.0
2007-11-05 18:43:00,87.822,87.838,87.822,87.834,12800000.0
2007-11-05 18:44:00,87.849,87.849,87.835,87.835,11200000.0
2007-11-05 18:45:00,87.843,87.846,87.839,87.844,11200000.0
2007-11-05 18:46:00,87.828,87.828,87.824,87.825,11200000.0
2007-11-05 18:47:00,87.83,87.848,87.83,87.831,12800000.0
2007-11-05 18:48:00,87.844,87.844,87.824,87.824,12800000.0
2007-11-05 18:49:00,87.823,87.839,87.818,87.839,12800000.0
2007-11-05 18:50:00,87.843,87.843,87.82,87.829,17600000.0
2007-11-05 18:51:00,87.825,87.829,87.817,87.829,12800000.0
2007-11-05 18:52:00,87.817,87.821,87.811,87.814,12800000.0
2007-11-05 18:53:00,87.819,87.823,87.808,87.823,12800000.0
2007-11-05 18:54:00,87.821,87.825,87.81,87.817,11200000.0
2007-11-05 18:55:00,87.817,87.817,87.809,87.809,11200000.0
2007-11-05 18:56:00,87.817,87.83,87.812,87.822,15400000.0
2007-11-05 18:57:00,87.816,87.816,87.804,87.813,11000000.0
2007-11-05 18:58:00,87.8,87.806,87.795,87.806,10600000.0
2007-11-05 18:59:00,87.806,87.808,87.802,87.802,17600000.0
2007-11-05 19:00:00,87.808,87.859,87.808,87.859,12800000.0
2007-11-05 19:01:00,87.858,87.87,87.856,87.867,16000000.0
2007-11-05 19:02:00,87.862,87.862,87.835,87.835,11200000.0
2007-11-05 19:03:00,87.845,87.855,87.845,87.855,8000000.0
2007-11-05 19:04:00,87.841,87.854,87.829,87.829,16000000.0
2007-11-05 19:05:00,87.831,87.835,87.81,87.81,13800000.0
2007-11-05 19:06:00,87.797,87.798,87.787,87.796,16000000.0
2007-11-05 19:07:00,87.788,87.793,87.779,87.788,11200000.0
2007-11-05 19:08:00,87.782,87.782,87.764,87.77,17600000.0
2007-11-05 19:09:00,87.779,87.789,87.779,87.788,12800000.0
2007-11-05 19:10:00,87.784,87.784,87.768,87.772,17600000.0
2007-11-05 19:11:00,87.77,87.79,87.77,87.79,12800000.0
2007-11-05 19:12:00,87.796,87.796,87.782,87.793,11200000.0
2007-11-05 19:13:00,87.787,87.787,87.776,87.776,11200000.0
2007-11-05 19:14:00,87.776,87.789,87.749,87.749,16000000.0
2007-11-05 19:15:00,87.739,87.743,87.73,87.732,12800000.0
2007-11-05 19:16:00,87.728,87.728,87.709,87.726,12200000.0
2007-11-05 19:17:00,87.74,87.74,87.734,87.734,12800000.0
2007-11-05 19:18:00,87.721,87.733,87.719,87.733,17000000.0
2007-11-05 19:19:00,87.731,87.744,87.728,87.744,16000000.0
2007-11-05 19:20:00,87.746,87.75,87.739,87.74,16000000.0
2007-11-05 19:21:00,87.748,87.748,87.737,87.745,11200000.0
2007-11-05 19:22:00,87.75,87.758,87.744,87.758,11200000.0
2007-11-05 19:23:00,87.756,87.757,87.746,87.751,18000000.0
2007-11-05 19:24:00,87.74,87.741,87.721,87.74,18000000.0
2007-11-05 19:25:00,87.741,87.745,87.721,87.745,17600000.0
2007-11-05 19:26:00,87.74,87.749,87.735,87.749,11200000.0
2007-11-05 19:27:00,87.748,87.748,87.733,87.733,11200000.0
2007-11-05 19:28:00,87.733,87.753,87.733,87.739,12800000.0
2007-11-05 19:29:00,87.748,87.752,87.746,87.746,11200000.0
2007-11-05 19:30:00,87.747,87.749,87.742,87.743,13800000.0
2007-11-05 19:31:00,87.732,87.747,87.725,87.747,10600000.0
2007-11-05 19:32:00,87.746,87.751,87.731,87.731,12800000.0
2007-11-05 19:33:00,87.741,87.751,87.741,87.745,12800000.0
2007-11-05 19:34:00,87.749,87.749,87.734,87.734,12800000.0
2007-11-05 19:35:00,87.754,87.774,87.754,87.766,17600000.0
2007-11-05 19:36:00,87.775,87.777,87.769,87.777,11200000.0
2007-11-05 19:37:00,87.765,87.788,87.765,87.788,11200000.0
2007-11-05 19:38:00,87.782,87.82,87.782,87.818,17600000.0
2007-11-05 19:39:00,87.832,87.848,87.832,87.844,16000000.0
2007-11-05 19:40:00,87.842,87.859,87.837,87.859,14400000.0
2007-11-05 19:41:00,87.861,87.87,87.86,87.86,17600000.0
2007-11-05 19:42:00,87.868,87.868,87.856,87.861,12800000.0
2007-11-05 19:43:00,87.85,87.85,87.834,87.848,11200000.0
2007-11-05 19:44:00,87.834,87.849,87.833,87.843,16000000.0
2007-11-05 19:45:00,87.843,87.864,87.843,87.864,12800000.0
2007-11-05 19:46:00,87.864,87.878,87.854,87.864,11200000.0
2007-11-05 19:47:00,87.88,87.904,87.88,87.891,16000000.0
2007-11-05 19:48:00,87.886,87.899,87.873,87.899,11200000.0
2007-11-05 19:49:00,87.906,87.906,87.851,87.851,12800000.0
2007-11-05 19:50:00,87.845,87.845,87.809,87.809,12800000.0
2007-11-05 19:51:00,87.815,87.821,87.813,87.821,9600000.0
2007-11-05 19:52:00,87.836,87.836,87.827,87.828,11200000.0
2007-11-05 19:53:00,87.826,87.835,87.82,87.835,12800000.0
2007-11-05 19:54:00,87.832,87.832,87.82,87.82,14400000.0
2007-11-05 19:55:00,87.818,87.834,87.812,87.812,12800000.0
2007-11-05 19:56:00,87.802,87.802,87.788,87.788,11200000.0
2007-11-05 19:57:00,87.781,87.782,87.76,87.762,12800000.0
2007-11-05 19:58:00,87.758,87.772,87.758,87.768,14400000.0
2007-11-05 19:59:00,87.784,87.802,87.782,87.802,14400000.0
2007-11-05 20:00:00,87.835,87.84,87.817,87.84,12800000.0
2007-11-05 20:01:00,87.85,87.85,87.833,87.834,11600000.0
2007-11-05 20:02:00,87.837,87.872,87.835,87.868,11200000.0
2007-11-05 20:03:00,87.939,87.96,87.939,87.947,16000000.0
2007-11-05 20:04:00,87.954,87.986,87.947,87.986,12800000.0
2007-11-05 20:05:00,88.003,88.028,88.003,88.014,12800000.0
2007-11-05 20:06:00,87.994,87.996,87.977,87.988,13200000.0
2007-11-05 20:07:00,87.974,87.995,87.969,87.995,8000000.0
2007-11-05 20:08:00,88.0,88.008,87.984,87.984,12800000.0
2007-11-05 20:09:00,87.972,87.982,87.968,87.968,16000000.0
2007-11-05 20:10:00,87.958,87.961,87.935,87.939,17600000.0
2007-11-05 20:11:00,87.929,87.929,87.89,87.897,14400000.0
2007-11-05 20:12:00,87.902,87.906,87.897,87.902,14400000.0
2007-11-05 20:13:00,87.896,87.897,87.889,87.89,11200000.0
2007-11-05 20:14:00,87.891,87.891,87.87,87.87,11200000.0
2007-11-05 20:15:00,87.871,87.871,87.815,87.815,11200000.0
2007-11-05 20:16:00,87.819,87.836,87.819,87.836,12800000.0
2007-11-05 20:17:00,87.84,87.84,87.819,87.823,12800000.0
2007-11-05 20:18:00,87.816,87.826,87.814,87.814,12800000.0
2007-11-05 20:19:00,87.813,87.829,87.813,87.829,11200000.0
2007-11-05 20:20:00,87.827,87.827,87.804,87.804,11200000.0
2007-11-05 20:21:00,87.801,87.801,87.795,87.796,12800000.0
2007-11-05 20:22:00,87.776,87.776,87.745,87.746,11200000.0
2007-11-05 20:23:00,87.722,87.757,87.721,87.735,11200000.0
2007-11-05 20:24:00,87.785,87.806,87.785,87.802,16000000.0
2007-11-05 20:25:00,87.81,87.814,87.797,87.801,12800000.0
2007-11-05 20:26:00,87.781,87.805,87.779,87.805,11200000.0
2007-11-05 20:27:00,87.812,87.827,87.807,87.827,17600000.0
2007-11-05 20:28:00,87.831,87.844,87.831,87.835,17600000.0
2007-11-05 20:29:00,87.846,87.857,87.846,87.849,11200000.0
2007-11-05 20:30:00,87.843,87.858,87.841,87.858,11200000.0
2007-11-05 20:31:00,87.851,87.851,87.838,87.85,14400000.0
2007-11-05 20:32:00,87.851,87.851,87.843,87.844,16000000.0
2007-11-05 20:33:00,87.845,87.846,87.827,87.843,16000000.0
2007-11-05 20:34:00,87.847,87.847,87.823,87.833,16000000.0
2007-11-05 20:35:00,87.829,87.846,87.825,87.844,14400000.0
2007-11-05 20:36:00,87.859,87.859,87.839,87.847,11200000.0
2007-11-05 20:37:00,87.834,87.834,87.815,87.817,17600000.0
2007-11-05 20:38:00,87.822,87.837,87.822,87.831,12800000.0
2007-11-05 20:39:00,87.829,87.837,87.821,87.837,16000000.0
2007-11-05 20:40:00,87.814,87.834,87.814,87.833,12800000.0
2007-11-05 20:41:00,87.843,87.844,87.837,87.838,8000000.0
2007-11-05 20:42:00,87.832,87.832,87.807,87.809,12800000.0
2007-11-05 20:43:00,87.817,87.817,87.792,87.792,11200000.0
2007-11-05 20:44:00,87.793,87.803,87.793,87.795,11200000.0
2007-11-05 20:45:00,87.777,87.777,87.752,87.752,11200000.0
2007-11-05 20:46:00,87.751,87.776,87.751,87.776,12800000.0
2007-11-05 20:47:00,87.778,87.787,87.721,87.771,11200000.0
2007-11-05 20:48:00,87.77,87.775,87.761,87.766,12800000.0
2007-11-05 20:49:00,87.759,87.772,87.759,87.767,12200000.0
2007-11-05 20:50:00,87.738,87.738,87.72,87.72,12800000.0
2007-11-05 20:51:00,87.73,87.744,87.73,87.744,9600000.0
2007-11-05 20:52:00,87.741,87.746,87.727,87.727,11200000.0
2007-11-05 20:53:00,87.719,87.723,87.714,87.714,12800000.0
2007-11-05 20:54:00,87.721,87.721,87.705,87.718,11200000.0
2007-11-05 20:55:00,87.724,87.724,87.706,87.706,12800000.0
2007-11-05 20:56:00,87.709,87.745,87.709,87.745,12800000.0
2007-11-05 20:57:00,87.74,87.748,87.74,87.748,12800000.0
2007-11-05 20:58:00,87.734,87.735,87.717,87.728,17600000.0
2007-11-05 20:59:00,87.756,87.766,87.753,87.764,16000000.0
2007-11-05 21:00:00,87.771,87.795,87.764,87.789,12800000.0
2007-11-05 21:01:00,87.774,87.781,87.768,87.781,11200000.0
2007-11-05 21:02:00,87.783,87.783,87.762,87.762,14400000.0
2007-11-05 21:03:00,87.781,87.811,87.781,87.811,11200000.0
2007-11-05 21:04:00,87.799,87.806,87.789,87.798,11200000.0
2007-11-05 21:05:00,87.817,87.817,87.79,87.808,13800000.0
2007-11-05 21:06:00,87.802,87.816,87.802,87.802,17600000.0
2007-11-05 21:07:00,87.804,87.806,87.792,87.806,13200000.0
2007-11-05 21:08:00,87.821,87.821,87.797,87.797,12800000.0
2007-11-05 21:09:00,87.787,87.787,87.757,87.765,14400000.0
2007-11-05 21:10:00,87.769,87.783,87.755,87.77,12200000.0
2007-11-05 21:11:00,87.778,87.806,87.778,87.806,8000000.0
2007-11-05 21:12:00,87.82,87.826,87.812,87.826,12800000.0
2007-11-05 21:13:00,87.813,87.816,87.805,87.816,12800000.0
2007-11-05 21:14:00,87.776,87.781,87.767,87.781,17600000.0
2007-11-05 21:15:00,87.802,87.813,87.801,87.811,17600000.0
2007-11-05 21:16:00,87.801,87.801,87.79,87.797,12800000.0
2007-11-05 21:17:00,87.808,87.812,87.804,87.805,12800000.0
2007-11-05 21:18:00,87.799,87.807,87.796,87.803,12200000.0
2007-11-05 21:19:00,87.8,87.8,87.786,87.787,12800000.0
2007-11-05 21:20:00,87.784,87.814,87.784,87.814,12800000.0
2007-11-05 21:21:00,87.787,87.789,87.778,87.778,16000000.0
2007-11-05 21:22:00,87.785,87.798,87.785,87.797,8000000.0
2007-11-05 21:23:00,87.783,87.796,87.779,87.784,14400000.0
2007-11-05 21:24:00,87.787,87.787,87.777,87.783,12800000.0
2007-11-05 21:25:00,87.779,87.779,87.756,87.756,3200000.0
2007-11-05 21:26:00,87.762,87.762,87.736,87.738,17600000.0
2007-11-05 21:27:00,87.722,87.725,87.703,87.714,12800000.0
2007-11-05 21:28:00,87.735,87.755,87.735,87.755,12800000.0
2007-11-05 21:29:00,87.773,87.773,87.761,87.761,11200000.0
2007-11-05 21:30:00,87.76,87.771,87.76,87.767,11200000.0
2007-11-05 21:31:00,87.777,87.777,87.756,87.756,8000000.0
2007-11-05 21:32:00,87.767,87.767,87.756,87.759,11200000.0
2007-11-05 21:33:00,87.765,87.772,87.753,87.772,11200000.0
2007-11-05 21:34:00,87.771,87.773,87.753,87.753,11200000.0
2007-11-05 21:35:00,87.763,87.768,87.757,87.762,11200000.0
2007-11-05 21:36:00,87.775,87.782,87.769,87.782,17600000.0
2007-11-05 21:37:00,87.781,87.801,87.773,87.801,12800000.0
2007-11-05 21:38:00,87.815,87.831,87.811,87.831,12800000.0
2007-11-05 21:39:00,87.842,87.853,87.839,87.841,16000000.0
2007-11-05 21:40:00,87.842,87.85,87.842,87.843,12800000.0
2007-11-05 21:41:00,87.836,87.837,87.823,87.823,10600000.0
2007-11-05 21:42:00,87.819,87.83,87.819,87.83,9600000.0
2007-11-05 21:43:00,87.834,87.845,87.834,87.839,17600000.0
2007-11-05 21:44:00,87.84,87.843,87.835,87.835,8000000.0
2007-11-05 21:45:00,87.835,87.844,87.827,87.84,12800000.0
2007-11-05 21:46:00,87.835,87.838,87.811,87.834,12800000.0
2007-11-05 21:47:00,87.843,87.865,87.843,87.865,8400000.0
2007-11-05 21:48:00,87.859,87.873,87.852,87.871,17600000.0
2007-11-05 21:49:00,87.86,87.87,87.777,87.863,11600000.0
2007-11-05 21:50:00,87.868,87.891,87.868,87.891,10600000.0
2007-11-05 21:51:00,87.877,87.877,87.851,87.851,11200000.0
2007-11-05 21:52:00,87.846,87.864,87.846,87.864,11200000.0
2007-11-05 21:53:00,87.882,87.882,87.85,87.85,17600000.0
2007-11-05 21:54:00,87.845,87.845,87.829,87.837,13800000.0
2007-11-05 21:55:00,87.823,87.823,87.808,87.814,16000000.0
2007-11-05 21:56:00,87.826,87.834,87.826,87.831,13600000.0
2007-11-05 21:57:00,87.825,87.84,87.825,87.837,8000000.0
2007-11-05 21:58:00,87.834,87.848,87.825,87.848,11200000.0
2007-11-05 21:59:00,87.839,87.839,87.834,87.838,8000000.0
2007-11-05 22:00:00,87.839,87.843,87.829,87.835,12800000.0
2007-11-05 22:01:00,87.831,87.853,87.763,87.763,12800000.0
2007-11-05 22:02:00,87.825,87.825,87.816,87.824,12800000.0
2007-11-05 22:03:00,87.835,87.837,87.827,87.827,12800000.0
2007-11-05 22:04:00,87.833,87.833,87.754,87.754,11200000.0
2007-11-05 22:05:00,87.82,87.853,87.818,87.853,11200000.0
2007-11-05 22:06:00,87.867,87.879,87.867,87.875,18000000.0
2007-11-05 22:07:00,87.911,87.924,87.906,87.922,12800000.0
2007-11-05 22:08:00,87.919,87.944,87.919,87.933,11200000.0
2007-11-05 22:09:00,87.926,87.962,87.926,87.962,11200000.0
2007-11-05 22:10:00,87.918,87.972,87.918,87.972,17600000.0
2007-11-05 22:11:00,87.991,87.992,87.972,87.972,8000000.0
2007-11-05 22:12:00,87.961,87.983,87.961,87.968,11200000.0
2007-11-05 22:13:00,87.99,88.005,87.99,88.004,9600000.0
2007-11-05 22:14:00,88.005,88.029,88.005,88.025,16000000.0
2007-11-05 22:15:00,88.035,88.066,88.035,88.066,11200000.0
2007-11-05 22:16:00,88.061,88.064,88.045,88.053,12800000.0
2007-11-05 22:17:00,88.056,88.068,88.055,88.058,11200000.0
2007-11-05 22:18:00,88.079,88.128,88.079,88.128,12800000.0
2007-11-05 22:19:00,88.127,88.156,88.127,88.156,14800000.0
2007-11-05 22:20:00,88.163,88.19,88.163,88.19,11200000.0
2007-11-05 22:21:00,88.215,88.222,88.208,88.21,16000000.0
2007-11-05 22:22:00,88.205,88.211,88.2,88.201,11200000.0
2007-11-05 22:23:00,88.194,88.209,88.192,88.209,12800000.0
2007-11-05 22:24:00,88.215,88.263,88.215,88.254,12800000.0
2007-11-05 22:25:00,88.227,88.23,88.207,88.215,12800000.0
2007-11-05 22:26:00,88.198,88.227,88.182,88.227,11200000.0
2007-11-05 22:27:00,88.206,88.206,88.187,88.187,12800000.0
2007-11-05 22:28:00,88.216,88.24,88.216,88.239,17600000.0
2007-11-05 22:29:00,88.25,88.255,88.246,88.248,8000000.0
2007-11-05 22:30:00,88.234,88.238,88.223,88.223,12800000.0
2007-11-05 22:31:00,88.236,88.236,88.221,88.225,11200000.0
2007-11-05 22:32:00,88.231,88.238,88.228,88.23,12800000.0
2007-11-05 22:33:00,88.243,88.243,88.231,88.233,12800000.0
2007-11-05 22:34:00,88.241,88.241,88.228,88.228,12800000.0
2007-11-05 22:35:00,88.231,88.267,88.225,88.267,13200000.0
2007-11-05 22:36:00,88.282,88.291,88.27,88.27,12800000.0
2007-11-05 22:37:00,88.262,88.267,88.251,88.256,12800000.0
2007-11-05 22:38:00,88.258,88.265,88.246,88.257,12800000.0
2007-11-05 22:39:00,88.254,88.254,88.247,88.247,11200000.0
2007-11-05 22:40:00,88.248,88.251,88.239,88.239,16000000.0
2007-11-05 22:41:00,88.254,88.256,88.241,88.251,8000000.0
2007-11-05 22:42:00,88.227,88.227,88.185,88.185,11200000.0
2007-11-05 22:43:00,88.175,88.175,88.096,88.165,9600000.0
2007-11-05 22:44:00,88.163,88.168,88.14,88.154,16000000.0
2007-11-05 22:45:00,88.16,88.16,88.15,88.15,14400000.0
2007-11-05 22:46:00,88.142,88.142,88.112,88.121,12800000.0
2007-11-05 22:47:00,88.116,88.128,88.116,88.118,12200000.0
2007-11-05 22:48:00,88.129,88.134,88.12,88.12,13200000.0
2007-11-05 22:49:00,88.123,88.127,88.107,88.11,9600000.0
2007-11-05 22:50:00,88.094,88.103,88.094,88.099,17600000.0
2007-11-05 22:51:00,88.118,88.124,88.114,88.114,8000000.0
2007-11-05 22:52:00,88.102,88.147,88.102,88.147,14400000.0
2007-11-05 22:53:00,88.16,88.176,88.16,88.176,11200000.0
2007-11-05 22:54:00,88.17,88.183,88.17,88.181,11200000.0
2007-11-05 22:55:00,88.172,88.172,88.161,88.169,8000000.0
2007-11-05 22:56:00,88.161,88.174,88.152,88.171,12800000.0
2007-11-05 22:57:00,88.177,88.182,88.171,88.182,8000000.0
2007-11-05 22:58:00,88.181,88.181,88.159,88.172,14400000.0
2007-11-05 22:59:00,88.182,88.182,88.122,88.122,11200000.0
2007-11-05 23:00:00,88.12,88.124,88.108,88.109,12800000.0
2007-11-05 23:01:00,88.11,88.126,88.11,88.126,12800000.0
2007-11-05 23:02:00,88.117,88.117,88.108,88.108,12800000.0
2007-11-05 23:03:00,88.117,88.126,88.116,88.12,17600000.0
2007-11-05 23:04:00,88.121,88.132,88.119,88.132,11200000.0
2007-11-05 23:05:00,88.127,88.133,88.127,88.131,9600000.0
2007-11-05 23:06:00,88.124,88.124,88.11,88.11,17600000.0
2007-11-05 23:07:00,88.106,88.114,88.096,88.108,11200000.0
2007-11-05 23:08:00,88.096,88.116,88.095,88.116,11200000.0
2007-11-05 23:09:00,88.114,88.12,88.107,88.117,11200000.0
2007-11-05 23:10:00,88.11,88.11,88.085,88.085,11200000.0
2007-11-05 23:11:00,88.089,88.089,88.078,88.082,12800000.0
2007-11-05 23:12:00,88.062,88.082,88.062,88.076,14400000.0
2007-11-05 23:13:00,88.073,88.073,88.056,88.057,14400000.0
2007-11-05 23:14:00,88.043,88.043,88.02,88.02,17600000.0
2007-11-05 23:15:00,87.992,87.992,87.979,87.99,9600000.0
2007-11-05 23:16:00,88.004,88.004,87.993,87.993,12800000.0
2007-11-05 23:17:00,87.978,87.978,87.961,87.963,11200000.0
2007-11-05 23:18:00,87.957,87.962,87.948,87.962,11200000.0
2007-11-05 23:19:00,87.966,87.967,87.954,87.967,11200000.0
2007-11-05 23:20:00,87.959,87.991,87.959,87.98,12800000.0
2007-11-05 23:21:00,87.998,88.002,87.998,88.0,9600000.0
2007-11-05 23:22:00,87.987,88.008,87.987,88.008,12800000.0
2007-11-05 23:23:00,88.001,88.007,87.999,88.007,12800000.0
2007-11-05 23:24:00,87.996,88.002,87.993,87.997,12800000.0
2007-11-05 23:25:00,87.977,87.984,87.889,87.984,11200000.0
2007-11-05 23:26:00,87.991,87.991,87.972,87.972,16000000.0
2007-11-05 23:27:00,87.954,87.975,87.945,87.975,16000000.0
2007-11-05 23:28:00,87.986,87.99,87.978,87.982,12800000.0
2007-11-05 23:29:00,87.958,87.959,87.953,87.953,11200000.0
2007-11-05 23:30:00,87.962,87.962,87.952,87.952,12200000.0
2007-11-05 23:31:00,87.965,87.969,87.961,87.966,10600000.0
2007-11-05 23:32:00,87.979,87.993,87.975,87.993,9600000.0
2007-11-05 23:33:00,87.985,87.997,87.985,87.993,14400000.0
2007-11-05 23:34:00,88.001,88.008,87.995,88.003,14800000.0
2007-11-05 23:35:00,88.0,88.003,87.994,87.996,12200000.0
2007-11-05 23:36:00,87.988,87.995,87.98,87.99,12800000.0
2007-11-05 23:37:00,88.001,88.001,87.991,87.996,15400000.0
2007-11-05 23:38:00,88.005,88.006,87.994,87.999,11200000.0
2007-11-05 23:39:00,87.999,88.005,87.916,88.005,11200000.0
2007-11-05 23:40:00,88.011,88.019,87.994,88.011,12800000.0
2007-11-05 23:41:00,88.017,88.041,88.017,88.04,13200000.0
2007-11-05 23:42:00,88.033,88.034,88.026,88.03,14400000.0
2007-11-05 23:43:00,88.03,88.046,88.03,88.046,11200000.0
2007-11-05 23:44:00,88.048,88.048,88.029,88.031,12800000.0
2007-11-05 23:45:00,88.036,88.047,88.036,88.04,12200000.0
2007-11-05 23:46:00,88.045,88.051,88.034,88.037,11200000.0
2007-11-05 23:47:00,88.032,88.042,88.018,88.042,10600000.0
2007-11-05 23:48:00,88.049,88.07,88.049,88.057,12800000.0
2007-11-05 23:49:00,88.077,88.077,88.032,88.034,14400000.0
2007-11-05 23:50:00,88.04,88.059,88.04,88.053,11200000.0
2007-11-05 23:51:00,88.056,88.063,88.056,88.063,11200000.0
2007-11-05 23:52:00,88.058,88.109,88.058,88.106,14400000.0
2007-11-05 23:53:00,88.112,88.117,88.104,88.106,14400000.0
2007-11-05 23:54:00,88.144,88.164,88.137,88.164,11200000.0
2007-11-05 23:55:00,88.178,88.179,88.167,88.168,12800000.0
2007-11-05 23:56:00,88.165,88.176,88.165,88.176,12800000.0
2007-11-05 23:57:00,88.159,88.161,88.147,88.147,12800000.0
2007-11-05 23:58:00,88.141,88.141,88.13,88.139,11200000.0
2007-11-05 23:59:00,88.126,88.126,88.102,88.107,14400000.0
2007-11-06 00:00:00,88.098,88.11,88.084,88.11,12200000.0
2007-11-06 00:01:00,88.113,88.114,88.109,88.111,8000000.0
2007-11-06 00:02:00,88.098,88.099,88.068,88.099,12800000.0
2007-11-06 00:03:00,88.105,88.115,88.105,88.11,13200000.0
2007-11-06 00:04:00,88.106,88.107,88.093,88.101,14400000.0
2007-11-06 00:05:00,88.099,88.099,88.089,88.089,14400000.0
2007-11-06 00:06:00,88.086,88.087,88.078,88.082,11200000.0
2007-11-06 00:07:00,88.089,88.109,88.089,88.109,8000000.0
2007-11-06 00:08:00,88.031,88.094,88.031,88.094,12200000.0
2007-11-06 00:09:00,88.1,88.101,88.092,88.101,11200000.0
2007-11-06 00:10:00,88.112,88.112,88.101,88.104,12800000.0
2007-11-06 00:11:00,88.098,88.107,88.098,88.107,4800000.0
2007-11-06 00:12:00,88.112,88.118,88.107,88.113,11200000.0
2007-11-06 00:13:00,88.105,88.11,88.103,88.103,11200000.0
2007-11-06 00:14:00,88.087,88.087,88.08,88.082,10600000.0
2007-11-06 00:15:00,88.103,88.103,88.098,88.099,8000000.0
2007-11-06 00:16:00,88.114,88.122,88.11,88.122,10600000.0
2007-11-06 00:17:00,88.135,88.142,88.129,88.136,12800000.0
2007-11-06 00:18:00,88.139,88.153,88.136,88.15,11200000.0
2007-11-06 00:19:00,88.158,88.158,88.137,88.142,12800000.0
2007-11-06 00:20:00,88.145,88.18,88.118,88.173,14400000.0
2007-11-06 00:21:00,88.176,88.176,88.164,88.165,9600000.0
2007-11-06 00:22:00,88.123,88.128,88.099,88.124,17600000.0
2007-11-06 00:23:00,88.121,88.129,88.117,88.129,11200000.0
2007-11-06 00:24:00,88.115,88.131,88.115,88.124,17600000.0
2007-11-06 00:25:00,88.12,88.12,88.113,88.113,3200000.0
2007-11-06 00:26:00,88.107,88.111,88.103,88.103,11200000.0
2007-11-06 00:27:00,88.084,88.086,88.078,88.078,8000000.0
2007-11-06 00:28:00,88.085,88.103,88.078,88.103,12800000.0
2007-11-06 00:29:00,88.104,88.114,88.051,88.114,9600000.0
2007-11-06 00:30:00,88.133,88.136,88.125,88.13,12800000.0
2007-11-06 00:31:00,88.131,88.131,88.121,88.126,11200000.0
2007-11-06 00:32:00,88.112,88.138,88.112,88.125,14400000.0
2007-11-06 00:33:00,88.1,88.138,88.1,88.131,16000000.0
2007-11-06 00:34:00,88.132,88.139,88.126,88.134,17600000.0
2007-11-06 00:35:00,88.146,88.146,88.137,88.14,9600000.0
2007-11-06 00:36:00,88.121,88.129,88.121,88.128,12800000.0
2007-11-06 00:37:00,88.131,88.154,88.131,88.154,11200000.0
2007-11-06 00:38:00,88.159,88.161,88.135,88.135,14400000.0
2007-11-06 00:39:00,88.114,88.12,88.11,88.12,12800000.0
2007-11-06 00:40:00,88.118,88.12,88.109,88.113,13200000.0
2007-11-06 00:41:00,88.09,88.103,88.085,88.103,12800000.0
2007-11-06 00:42:00,88.105,88.105,88.085,88.098,11200000.0
2007-11-06 00:43:00,88.119,88.132,88.107,88.107,14400000.0
2007-11-06 00:44:00,88.11,88.131,88.11,88.131,17600000.0
2007-11-06 00:45:00,88.153,88.156,88.152,88.152,11200000.0
2007-11-06 00:46:00,88.15,88.15,88.139,88.149,16000000.0
2007-11-06 00:47:00,88.142,88.153,88.141,88.141,9600000.0
2007-11-06 00:48:00,88.157,88.163,88.152,88.152,11200000.0
2007-11-06 00:49:00,88.208,88.265,88.208,88.265,6400000.0
2007-11-06 00:50:00,88.272,88.286,88.272,88.286,11200000.0
2007-11-06 00:51:00,88.309,88.34,88.309,88.327,10600000.0
2007-11-06 00:52:00,88.314,88.32,88.31,88.31,14400000.0
2007-11-06 00:53:00,88.301,88.301,88.288,88.292,9600000.0
2007-11-06 00:54:00,88.288,88.29,88.279,88.29,16000000.0
2007-11-06 00:55:00,88.294,88.299,88.292,88.299,11200000.0
2007-11-06 00:56:00,88.316,88.325,88.294,88.294,14400000.0
2007-11-06 00:57:00,88.291,88.302,88.287,88.301,16000000.0
2007-11-06 00:58:00,88.298,88.298,88.254,88.254,11200000.0
2007-11-06 00:59:00,88.199,88.308,88.199,88.265,11600000.0
2007-11-06 01:00:00,88.257,88.257,88.239,88.242,10000000.0
2007-11-06 01:01:00,88.238,88.243,88.223,88.242,8000000.0
2007-11-06 01:02:00,88.246,88.27,88.241,88.27,11200000.0
2007-11-06 01:03:00,88.263,88.263,88.243,88.244,8000000.0
2007-11-06 01:04:00,88.244,88.255,88.244,88.244,11200000.0
2007-11-06 01:05:00,88.228,88.233,88.145,88.145,11200000.0
2007-11-06 01:06:00,88.231,88.24,88.227,88.23,11200000.0
2007-11-06 01:07:00,88.222,88.225,88.193,88.193,11200000.0
2007-11-06 01:08:00,88.189,88.189,88.17,88.186,11200000.0
2007-11-06 01:09:00,88.174,88.174,88.16,88.163,11200000.0
2007-11-06 01:10:00,88.168,88.168,88.156,88.165,17600000.0
2007-11-06 01:11:00,88.168,88.168,88.159,88.166,8000000.0
2007-11-06 01:12:00,88.168,88.183,88.168,88.175,13200000.0
2007-11-06 01:13:00,88.179,88.181,88.176,88.176,8000000.0
2007-11-06 01:14:00,88.183,88.183,88.174,88.181,8000000.0
2007-11-06 01:15:00,88.201,88.201,88.195,88.197,9600000.0
2007-11-06 01:16:00,88.214,88.22,88.212,88.216,11200000.0
2007-11-06 01:17:00,88.219,88.219,88.211,88.217,9600000.0
2007-11-06 01:18:00,88.22,88.22,88.208,88.209,11200000.0
2007-11-06 01:19:00,88.208,88.213,88.199,88.21,12800000.0
2007-11-06 01:20:00,88.218,88.226,88.218,88.226,16000000.0
2007-11-06 01:21:00,88.229,88.242,88.229,88.242,12800000.0
2007-11-06 01:22:00,88.254,88.278,88.254,88.277,12800000.0
2007-11-06 01:23:00,88.271,88.271,88.26,88.26,12200000.0
2007-11-06 01:24:00,88.251,88.251,88.235,88.242,12800000.0
2007-11-06 01:25:00,88.272,88.274,88.264,88.269,14400000.0
2007-11-06 01:26:00,88.275,88.275,88.251,88.251,11200000.0
2007-11-06 01:27:00,88.235,88.239,88.22,88.236,11200000.0
2007-11-06 01:28:00,88.232,88.24,88.222,88.233,17000000.0
2007-11-06 01:29:00,88.23,88.252,88.23,88.252,11200000.0
2007-11-06 01:30:00,88.269,88.269,88.241,88.241,10600000.0
2007-11-06 01:31:00,88.261,88.261,88.245,88.245,8000000.0
2007-11-06 01:32:00,88.225,88.256,88.225,88.256,11200000.0
2007-11-06 01:33:00,88.249,88.249,88.233,88.244,9600000.0
2007-11-06 01:34:00,88.243,88.259,88.243,88.257,18000000.0
2007-11-06 01:35:00,88.276,88.29,88.188,88.275,11200000.0
2007-11-06 01:36:00,88.265,88.266,88.252,88.252,12800000.0
2007-11-06 01:37:00,88.243,88.252,88.237,88.242,16000000.0
2007-11-06 01:38:00,88.251,88.251,88.237,88.242,17600000.0
2007-11-06 01:39:00,88.236,88.236,88.225,88.225,8000000.0
2007-11-06 01:40:00,88.237,88.237,88.219,88.228,12800000.0
2007-11-06 01:41:00,88.206,88.219,88.206,88.219,8000000.0
2007-11-06 01:42:00,88.218,88.221,88.21,88.221,11200000.0
2007-11-06 01:43:00,88.234,88.24,88.181,88.235,9600000.0
2007-11-06 01:44:00,88.219,88.219,88.206,88.215,11200000.0
2007-11-06 01:45:00,88.208,88.225,88.203,88.225,11200000.0
2007-11-06 01:46:00,88.219,88.243,88.218,88.243,11200000.0
2007-11-06 01:47:00,88.246,88.25,88.235,88.235,10600000.0
2007-11-06 01:48:00,88.228,88.228,88.205,88.213,12800000.0
2007-11-06 01:49:00,88.199,88.199,88.175,88.188,11200000.0
2007-11-06 01:50:00,88.171,88.171,88.04,88.04,16000000.0
2007-11-06 01:51:00,88.053,88.059,88.045,88.045,8000000.0
2007-11-06 01:52:00,88.039,88.053,88.039,88.047,12200000.0
2007-11-06 01:53:00,88.044,88.058,88.036,88.058,12800000.0
2007-11-06 01:54:00,88.066,88.08,88.066,88.07,12800000.0
2007-11-06 01:55:00,88.072,88.087,88.072,88.087,9600000.0
2007-11-06 01:56:00,88.104,88.104,88.084,88.085,16000000.0
2007-11-06 01:57:00,88.111,88.139,88.111,88.139,12800000.0
2007-11-06 01:58:00,88.138,88.156,88.136,88.144,17000000.0
2007-11-06 01:59:00,88.128,88.128,88.095,88.095,12800000.0
2007-11-06 02:00:00,88.083,88.084,88.075,88.081,9600000.0
2007-11-06 02:01:00,88.08,88.083,88.077,88.08,11200000.0
2007-11-06 02:02:00,88.066,88.066,88.05,88.061,11200000.0
2007-11-06 02:03:00,88.067,88.081,88.067,88.078,11600000.0
2007-11-06 02:04:00,88.071,88.075,88.068,88.069,12800000.0
2007-11-06 02:05:00,88.059,88.062,88.054,88.062,12800000.0
2007-11-06 02:06:00,88.072,88.103,88.072,88.103,14400000.0
2007-11-06 02:07:00,88.1,88.1,88.084,88.099,20800000.0
2007-11-06 02:08:00,88.104,88.109,88.098,88.098,10600000.0
2007-11-06 02:09:00,88.092,88.098,88.092,88.097,14800000.0
2007-11-06 02:10:00,88.107,88.107,88.101,88.103,8000000.0
2007-11-06 02:11:00,88.121,88.123,88.107,88.119,12800000.0
2007-11-06 02:12:00,88.122,88.126,88.117,88.117,14400000.0
2007-11-06 02:13:00,88.123,88.165,88.123,88.152,16000000.0
2007-11-06 02:14:00,88.189,88.19,88.172,88.172,16000000.0
2007-11-06 02:15:00,88.171,88.18,88.159,88.18,12800000.0
2007-11-06 02:16:00,88.184,88.185,88.177,88.179,11200000.0
2007-11-06 02:17:00,88.177,88.192,88.177,88.184,11200000.0
2007-11-06 02:18:00,88.187,88.187,88.175,88.176,9600000.0
2007-11-06 02:19:00,88.177,88.192,88.168,88.192,11200000.0
2007-11-06 02:20:00,88.204,88.209,88.203,88.203,8000000.0
2007-11-06 02:21:00,88.202,88.202,88.18,88.192,17600000.0
2007-11-06 02:22:00,88.21,88.223,88.21,88.217,14400000.0
2007-11-06 02:23:00,88.221,88.23,88.215,88.222,11200000.0
2007-11-06 02:24:00,88.214,88.222,88.211,88.222,9600000.0
2007-11-06 02:25:00,88.231,88.246,88.231,88.237,24000000.0
2007-11-06 02:26:00,88.234,88.234,88.222,88.228,9600000.0
2007-11-06 02:27:00,88.219,88.219,88.212,88.217,12800000.0
2007-11-06 02:28:00,88.213,88.213,88.196,88.196,11200000.0
2007-11-06 02:29:00,88.193,88.203,88.193,88.2,11200000.0
2007-11-06 02:30:00,88.202,88.202,88.183,88.186,8000000.0
2007-11-06 02:31:00,88.191,88.211,88.191,88.211,14200000.0
2007-11-06 02:32:00,88.216,88.218,88.204,88.204,12800000.0
2007-11-06 02:33:00,88.213,88.214,88.203,88.208,11200000.0
2007-11-06 02:34:00,88.201,88.205,88.19,88.205,12800000.0
2007-11-06 02:35:00,88.199,88.199,88.19,88.192,13200000.0
2007-11-06 02:36:00,88.201,88.21,88.2,88.21,11200000.0
2007-11-06 02:37:00,88.216,88.232,88.216,88.232,12800000.0
2007-11-06 02:38:00,88.249,88.258,88.248,88.251,12800000.0
2007-11-06 02:39:00,88.258,88.258,88.245,88.245,11200000.0
2007-11-06 02:40:00,88.253,88.26,88.253,88.258,9600000.0
2007-11-06 02:41:00,88.251,88.274,88.251,88.274,12800000.0
2007-11-06 02:42:00,88.27,88.27,88.242,88.243,11200000.0
2007-11-06 02:43:00,88.239,88.251,88.239,88.244,25600000.0
2007-11-06 02:44:00,88.244,88.259,88.244,88.255,12800000.0
2007-11-06 02:45:00,88.239,88.24,88.233,88.233,16000000.0
2007-11-06 02:46:00,88.222,88.227,88.209,88.209,8000000.0
2007-11-06 02:47:00,88.211,88.219,88.211,88.219,16000000.0
2007-11-06 02:48:00,88.212,88.212,88.206,88.207,11200000.0
2007-11-06 02:49:00,88.193,88.206,88.189,88.199,16000000.0
2007-11-06 02:50:00,88.203,88.211,88.2,88.208,17000000.0
2007-11-06 02:51:00,88.208,88.256,88.208,88.256,16000000.0
2007-11-06 02:52:00,88.256,88.264,88.252,88.262,9600000.0
2007-11-06 02:53:00,88.239,88.241,88.164,88.241,12800000.0
2007-11-06 02:54:00,88.247,88.269,88.243,88.269,11200000.0
2007-11-06 02:55:00,88.265,88.273,88.264,88.266,12800000.0
2007-11-06 02:56:00,88.262,88.268,88.248,88.248,11200000.0
2007-11-06 02:57:00,88.251,88.251,88.24,88.241,11200000.0
2007-11-06 02:58:00,88.247,88.26,88.247,88.258,9600000.0
2007-11-06 02:59:00,88.235,88.235,88.218,88.219,16000000.0
2007-11-06 03:00:00,88.215,88.215,88.189,88.194,11200000.0
2007-11-06 03:01:00,88.209,88.209,88.199,88.2,12800000.0
2007-11-06 03:02:00,88.197,88.205,88.194,88.194,12800000.0
2007-11-06 03:03:00,88.188,88.205,88.188,88.205,12800000.0
2007-11-06 03:04:00,88.206,88.215,88.206,88.211,12200000.0
2007-11-06 03:05:00,88.21,88.218,88.205,88.205,17600000.0
2007-11-06 03:06:00,88.209,88.242,88.209,88.24,11200000.0
2007-11-06 03:07:00,88.23,88.244,88.23,88.244,11200000.0
2007-11-06 03:08:00,88.26,88.279,88.26,88.279,4800000.0
2007-11-06 03:09:00,88.289,88.302,88.284,88.302,14400000.0
2007-11-06 03:10:00,88.29,88.294,88.263,88.263,11200000.0
2007-11-06 03:11:00,88.272,88.285,88.262,88.262,12800000.0
2007-11-06 03:12:00,88.252,88.259,88.246,88.249,12800000.0
2007-11-06 03:13:00,88.243,88.257,88.243,88.246,14400000.0
2007-11-06 03:14:00,88.237,88.244,88.235,88.235,12800000.0
2007-11-06 03:15:00,88.231,88.236,88.214,88.236,17600000.0
2007-11-06 03:16:00,88.226,88.235,88.221,88.221,16000000.0
2007-11-06 03:17:00,88.223,88.223,88.205,88.205,12800000.0
2007-11-06 03:18:00,88.228,88.228,88.216,88.217,9600000.0
2007-11-06 03:19:00,88.213,88.219,88.205,88.219,16000000.0
2007-11-06 03:20:00,88.215,88.221,88.203,88.203,17600000.0
2007-11-06 03:21:00,88.187,88.19,88.165,88.165,10600000.0
2007-11-06 03:22:00,88.157,88.163,88.149,88.163,12800000.0
2007-11-06 03:23:00,88.165,88.17,88.158,88.162,17600000.0
2007-11-06 03:24:00,88.172,88.185,88.172,88.184,9600000.0
2007-11-06 03:25:00,88.195,88.214,88.194,88.213,19200000.0
2007-11-06 03:26:00,88.211,88.212,88.205,88.212,12800000.0
2007-11-06 03:27:00,88.211,88.211,88.193,88.205,12800000.0
2007-11-06 03:28:00,88.225,88.243,88.225,88.241,12800000.0
2007-11-06 03:29:00,88.236,88.236,88.219,88.222,10600000.0
2007-11-06 03:30:00,88.243,88.262,88.242,88.257,12800000.0
2007-11-06 03:31:00,88.257,88.264,88.251,88.258,32000000.0
2007-11-06 03:32:00,88.272,88.291,88.268,88.286,10600000.0
2007-11-06 03:33:00,88.287,88.302,88.287,88.302,12800000.0
2007-11-06 03:34:00,88.29,88.29,88.284,88.289,11200000.0
2007-11-06 03:35:00,88.3,88.313,88.291,88.313,14400000.0
2007-11-06 03:36:00,88.311,88.313,88.303,88.308,12800000.0
2007-11-06 03:37:00,88.293,88.318,88.293,88.302,17600000.0
2007-11-06 03:38:00,88.305,88.305,88.29,88.3,8000000.0
2007-11-06 03:39:00,88.277,88.279,88.265,88.271,17600000.0
2007-11-06 03:40:00,88.304,88.304,88.277,88.277,12800000.0
2007-11-06 03:41:00,88.28,88.3,88.28,88.3,12800000.0
2007-11-06 03:42:00,88.311,88.318,88.307,88.313,8000000.0
2007-11-06 03:43:00,88.296,88.305,88.295,88.305,14400000.0
2007-11-06 03:44:00,88.311,88.311,88.306,88.308,8000000.0
2007-11-06 03:45:00,88.3,88.313,88.3,88.313,14400000.0
2007-11-06 03:46:00,88.331,88.344,88.328,88.328,11200000.0
2007-11-06 03:47:00,88.307,88.321,88.307,88.31,12800000.0
2007-11-06 03:48:00,88.346,88.354,88.346,88.348,9600000.0
2007-11-06 03:49:00,88.35,88.35,88.337,88.344,12800000.0
2007-11-06 03:50:00,88.342,88.35,88.32,88.329,9600000.0
2007-11-06 03:51:00,88.338,88.357,88.337,88.352,12800000.0
2007-11-06 03:52:00,88.375,88.389,88.375,88.388,8000000.0
2007-11-06 03:53:00,88.397,88.418,88.391,88.418,11200000.0
2007-11-06 03:54:00,88.426,88.483,88.426,88.483,8000000.0
2007-11-06 03:55:00,88.5,88.503,88.469,88.469,11200000.0
2007-11-06 03:56:00,88.479,88.481,88.476,88.476,11200000.0
2007-11-06 03:57:00,88.481,88.497,88.467,88.482,11200000.0
2007-11-06 03:58:00,88.478,88.493,88.478,88.481,12800000.0
2007-11-06 03:59:00,88.478,88.493,88.471,88.493,17600000.0
2007-11-06 04:00:00,88.484,88.504,88.484,88.503,14400000.0
2007-11-06 04:01:00,88.498,88.499,88.472,88.499,11200000.0
2007-11-06 04:02:00,88.498,88.499,88.487,88.497,12800000.0
2007-11-06 04:03:00,88.469,88.469,88.36,88.36,11200000.0
2007-11-06 04:04:00,88.446,88.466,88.446,88.466,14400000.0
2007-11-06 04:05:00,88.461,88.461,88.416,88.419,14400000.0
2007-11-06 04:06:00,88.395,88.395,88.382,88.389,9600000.0
2007-11-06 04:07:00,88.401,88.401,88.381,88.39,12800000.0
2007-11-06 04:08:00,88.391,88.392,88.375,88.392,12800000.0
2007-11-06 04:09:00,88.399,88.432,88.399,88.432,11200000.0
2007-11-06 04:10:00,88.452,88.465,88.452,88.46,16000000.0
2007-11-06 04:11:00,88.464,88.469,88.461,88.463,12800000.0
2007-11-06 04:12:00,88.457,88.458,88.445,88.446,12800000.0
2007-11-06 04:13:00,88.426,88.426,88.382,88.382,17600000.0
2007-11-06 04:14:00,88.387,88.389,88.374,88.385,11200000.0
2007-11-06 04:15:00,88.39,88.402,88.39,88.396,16000000.0
2007-11-06 04:16:00,88.394,88.394,88.383,88.393,14400000.0
2007-11-06 04:17:00,88.388,88.388,88.369,88.37,11200000.0
2007-11-06 04:18:00,88.376,88.379,88.37,88.378,12800000.0
2007-11-06 04:19:00,88.371,88.377,88.359,88.377,34600000.0
2007-11-06 04:20:00,88.379,88.387,88.376,88.38,11200000.0
2007-11-06 04:21:00,88.372,88.372,88.35,88.35,11600000.0
2007-11-06 04:22:00,88.356,88.36,88.353,88.356,12800000.0
2007-11-06 04:23:00,88.353,88.362,88.35,88.35,12800000.0
2007-11-06 04:24:00,88.329,88.329,88.32,88.325,16000000.0
2007-11-06 04:25:00,88.33,88.33,88.323,88.324,16000000.0
2007-11-06 04:26:00,88.318,88.341,88.318,88.341,12800000.0
2007-11-06 04:27:00,88.342,88.345,88.331,88.331,17600000.0
2007-11-06 04:28:00,88.33,88.34,88.326,88.333,12800000.0
2007-11-06 04:29:00,88.335,88.338,88.322,88.337,16000000.0
2007-11-06 04:30:00,88.328,88.333,88.267,88.326,11200000.0
2007-11-06 04:31:00,88.323,88.323,88.304,88.304,12800000.0
2007-11-06 04:32:00,88.316,88.321,88.314,88.321,17600000.0
2007-11-06 04:33:00,88.323,88.323,88.31,88.315,12800000.0
2007-11-06 04:34:00,88.308,88.337,88.308,88.315,14400000.0
2007-11-06 04:35:00,88.33,88.333,88.324,88.327,11200000.0
2007-11-06 04:36:00,88.321,88.321,88.314,88.321,11200000.0
2007-11-06 04:37:00,88.316,88.321,88.315,88.321,12800000.0
2007-11-06 04:38:00,88.313,88.313,88.296,88.296,16000000.0
2007-11-06 04:39:00,88.312,88.315,88.299,88.308,14400000.0
2007-11-06 04:40:00,88.283,88.305,88.283,88.305,12800000.0
2007-11-06 04:41:00,88.309,88.309,88.241,88.241,11200000.0
2007-11-06 04:42:00,88.27,88.29,88.27,88.289,11200000.0
2007-11-06 04:43:00,88.287,88.299,88.282,88.299,12800000.0
2007-11-06 04:44:00,88.302,88.307,88.28,88.287,17600000.0
2007-11-06 04:45:00,88.299,88.307,88.29,88.307,10600000.0
2007-11-06 04:46:00,88.277,88.29,88.275,88.29,12800000.0
2007-11-06 04:47:00,88.37,88.38,88.36,88.38,11200000.0
2007-11-06 04:48:00,88.291,88.299,88.287,88.299,11200000.0
2007-11-06 04:49:00,88.303,88.305,88.296,88.305,12200000.0
2007-11-06 04:50:00,88.284,88.299,88.284,88.296,17600000.0
2007-11-06 04:51:00,88.295,88.307,88.294,88.302,16000000.0
2007-11-06 04:52:00,88.307,88.316,88.307,88.315,12800000.0
2007-11-06 04:53:00,88.304,88.304,88.296,88.296,12800000.0
2007-11-06 04:54:00,88.295,88.3,88.282,88.293,33000000.0
2007-11-06 04:55:00,88.321,88.321,88.309,88.313,11200000.0
2007-11-06 04:56:00,88.32,88.32,88.298,88.3,16000000.0
2007-11-06 04:57:00,88.306,88.312,88.301,88.307,17600000.0
2007-11-06 04:58:00,88.32,88.345,88.32,88.345,13800000.0
2007-11-06 04:59:00,88.358,88.362,88.346,88.362,17600000.0
2007-11-06 05:00:00,88.363,88.37,88.362,88.362,18000000.0
2007-11-06 05:01:00,88.363,88.37,88.363,88.365,14800000.0
2007-11-06 05:02:00,88.368,88.383,88.368,88.38,17600000.0
2007-11-06 05:03:00,88.382,88.384,88.378,88.384,17600000.0
2007-11-06 05:04:00,88.387,88.387,88.372,88.372,12800000.0
2007-11-06 05:05:00,88.373,88.38,88.372,88.374,12800000.0
2007-11-06 05:06:00,88.386,88.386,88.376,88.376,11200000.0
2007-11-06 05:07:00,88.373,88.378,88.362,88.366,11200000.0
2007-11-06 05:08:00,88.363,88.363,88.342,88.342,11200000.0
2007-11-06 05:09:00,88.344,88.344,88.334,88.334,11200000.0
2007-11-06 05:10:00,88.333,88.337,88.331,88.332,12800000.0
2007-11-06 05:11:00,88.347,88.353,88.347,88.347,11200000.0
2007-11-06 05:12:00,88.339,88.346,88.337,88.341,16400000.0
2007-11-06 05:13:00,88.347,88.347,88.326,88.33,11200000.0
2007-11-06 05:14:00,88.309,88.326,88.309,88.318,16000000.0
2007-11-06 05:15:00,88.322,88.322,88.311,88.314,12800000.0
2007-11-06 05:16:00,88.323,88.323,88.304,88.304,16000000.0
2007-11-06 05:17:00,88.31,88.324,88.308,88.32,17600000.0
2007-11-06 05:18:00,88.324,88.33,88.318,88.33,11200000.0
2007-11-06 05:19:00,88.329,88.336,88.324,88.336,17600000.0
2007-11-06 05:20:00,88.335,88.335,88.323,88.325,12800000.0
2007-11-06 05:21:00,88.329,88.329,88.317,88.322,17600000.0
2007-11-06 05:22:00,88.319,88.325,88.319,88.325,25600000.0
2007-11-06 05:23:00,88.334,88.345,88.332,88.339,17600000.0
2007-11-06 05:24:00,88.327,88.346,88.327,88.33,12800000.0
2007-11-06 05:25:00,88.339,88.34,88.322,88.34,12800000.0
2007-11-06 05:26:00,88.335,88.343,88.327,88.343,11200000.0
2007-11-06 05:27:00,88.339,88.353,88.335,88.353,12800000.0
2007-11-06 05:28:00,88.326,88.34,88.326,88.337,11200000.0
2007-11-06 05:29:00,88.337,88.351,88.336,88.343,17600000.0
2007-11-06 05:30:00,88.327,88.341,88.324,88.341,16000000.0
2007-11-06 05:31:00,88.322,88.338,88.322,88.334,11200000.0
2007-11-06 05:32:00,88.331,88.331,88.317,88.317,12800000.0
2007-11-06 05:33:00,88.317,88.326,88.317,88.324,11200000.0
2007-11-06 05:34:00,88.325,88.331,88.322,88.331,16000000.0
2007-11-06 05:35:00,88.334,88.339,88.329,88.329,11200000.0
2007-11-06 05:36:00,88.34,88.35,88.339,88.347,12800000.0
2007-11-06 05:37:00,88.349,88.359,88.346,88.359,12800000.0
2007-11-06 05:38:00,88.352,88.358,88.346,88.356,11200000.0
2007-11-06 05:39:00,88.349,88.354,88.338,88.338,12800000.0
2007-11-06 05:40:00,88.331,88.349,88.331,88.349,11200000.0
2007-11-06 05:41:00,88.357,88.364,88.342,88.347,11200000.0
2007-11-06 05:42:00,88.357,88.373,88.303,88.373,8000000.0
2007-11-06 05:43:00,88.365,88.381,88.365,88.379,13200000.0
2007-11-06 05:44:00,88.373,88.384,88.373,88.384,13800000.0
2007-11-06 05:45:00,88.391,88.391,88.378,88.38,12800000.0
2007-11-06 05:46:00,88.391,88.393,88.378,88.378,12800000.0
2007-11-06 05:47:00,88.382,88.386,88.379,88.38,12200000.0
2007-11-06 05:48:00,88.361,88.368,88.355,88.362,11200000.0
2007-11-06 05:49:00,88.367,88.374,88.367,88.373,12800000.0
2007-11-06 05:50:00,88.368,88.373,88.363,88.372,12800000.0
2007-11-06 05:51:00,88.372,88.38,88.353,88.373,16000000.0
2007-11-06 05:52:00,88.372,88.386,88.372,88.386,16000000.0
2007-11-06 05:53:00,88.388,88.388,88.378,88.381,12800000.0
2007-11-06 05:54:00,88.379,88.419,88.379,88.419,11200000.0
2007-11-06 05:55:00,88.439,88.496,88.439,88.496,16000000.0
2007-11-06 05:56:00,88.483,88.485,88.471,88.485,17600000.0
2007-11-06 05:57:00,88.503,88.517,88.503,88.517,11200000.0
2007-11-06 05:58:00,88.527,88.527,88.505,88.505,11200000.0
2007-11-06 05:59:00,88.506,88.51,88.5,88.5,17600000.0
2007-11-06 06:00:00,88.501,88.506,88.487,88.493,12800000.0
2007-11-06 06:01:00,88.486,88.496,88.486,88.488,17600000.0
2007-11-06 06:02:00,88.498,88.5,88.482,88.482,17600000.0
2007-11-06 06:03:00,88.474,88.48,88.474,88.475,12800000.0
2007-11-06 06:04:00,88.471,88.472,88.458,88.469,12800000.0
2007-11-06 06:05:00,88.483,88.495,88.479,88.495,11200000.0
2007-11-06 06:06:00,88.493,88.497,88.49,88.493,11200000.0
2007-11-06 06:07:00,88.487,88.495,88.485,88.495,11200000.0
2007-11-06 06:08:00,88.492,88.512,88.492,88.512,17600000.0
2007-11-06 06:09:00,88.512,88.524,88.496,88.496,12800000.0
2007-11-06 06:10:00,88.484,88.496,88.482,88.482,11200000.0
2007-11-06 06:11:00,88.484,88.484,88.476,88.481,34000000.0
2007-11-06 06:12:00,88.491,88.492,88.486,88.486,11200000.0
2007-11-06 06:13:00,88.487,88.487,88.475,88.482,14400000.0
2007-11-06 06:14:00,88.471,88.476,88.457,88.457,17600000.0
2007-11-06 06:15:00,88.439,88.462,88.439,88.452,12800000.0
2007-11-06 06:16:00,88.434,88.441,88.427,88.441,14400000.0
2007-11-06 06:17:00,88.44,88.453,88.43,88.435,14400000.0
2007-11-06 06:18:00,88.422,88.432,88.338,88.42,11200000.0
2007-11-06 06:19:00,88.419,88.424,88.417,88.423,11200000.0
2007-11-06 06:20:00,88.411,88.411,88.401,88.401,12800000.0
2007-11-06 06:21:00,88.305,88.398,88.305,88.384,12800000.0
2007-11-06 06:22:00,88.391,88.414,88.387,88.387,16000000.0
2007-11-06 06:23:00,88.406,88.413,88.4,88.413,11200000.0
2007-11-06 06:24:00,88.424,88.424,88.42,88.422,14400000.0
2007-11-06 06:25:00,88.398,88.433,88.398,88.424,17600000.0
2007-11-06 06:26:00,88.421,88.428,88.419,88.428,11200000.0
2007-11-06 06:27:00,88.424,88.426,88.414,88.426,14400000.0
2007-11-06 06:28:00,88.424,88.426,88.419,88.424,16000000.0
2007-11-06 06:29:00,88.426,88.437,88.423,88.437,13200000.0
2007-11-06 06:30:00,88.48,88.48,88.453,88.457,27200000.0
2007-11-06 06:31:00,88.45,88.477,88.447,88.477,11200000.0
2007-11-06 06:32:00,88.502,88.549,88.502,88.538,22400000.0
2007-11-06 06:33:00,88.556,88.573,88.556,88.573,24000000.0
2007-11-06 06:34:00,88.578,88.586,88.572,88.572,17600000.0
2007-11-06 06:35:00,88.547,88.56,88.547,88.55,11200000.0
2007-11-06 06:36:00,88.536,88.556,88.535,88.546,12800000.0
2007-11-06 06:37:00,88.562,88.569,88.561,88.564,12800000.0
2007-11-06 06:38:00,88.57,88.579,88.57,88.571,17600000.0
2007-11-06 06:39:00,88.561,88.561,88.535,88.535,14400000.0
2007-11-06 06:40:00,88.549,88.549,88.539,88.54,11200000.0
2007-11-06 06:41:00,88.526,88.526,88.516,88.521,11200000.0
2007-11-06 06:42:00,88.515,88.515,88.502,88.502,14400000.0
2007-11-06 06:43:00,88.487,88.494,88.485,88.493,19200000.0
2007-11-06 06:44:00,88.506,88.51,88.503,88.509,11200000.0
2007-11-06 06:45:00,88.502,88.502,88.47,88.474,12200000.0
2007-11-06 06:46:00,88.462,88.471,88.459,88.465,16000000.0
2007-11-06 06:47:00,88.476,88.476,88.468,88.468,12800000.0
2007-11-06 06:48:00,88.467,88.472,88.451,88.464,12800000.0
2007-11-06 06:49:00,88.462,88.464,88.456,88.456,12800000.0
2007-11-06 06:50:00,88.456,88.48,88.452,88.48,14400000.0
2007-11-06 06:51:00,88.464,88.492,88.464,88.492,16000000.0
2007-11-06 06:52:00,88.491,88.491,88.479,88.485,14400000.0
2007-11-06 06:53:00,88.493,88.493,88.474,88.474,11200000.0
2007-11-06 06:54:00,88.458,88.458,88.437,88.449,12800000.0
2007-11-06 06:55:00,88.457,88.462,88.454,88.457,16000000.0
2007-11-06 06:56:00,88.444,88.444,88.435,88.443,12800000.0
2007-11-06 06:57:00,88.43,88.436,88.43,88.432,16000000.0
2007-11-06 06:58:00,88.425,88.428,88.42,88.424,11200000.0
2007-11-06 06:59:00,88.421,88.423,88.411,88.423,17600000.0
2007-11-06 07:00:00,88.425,88.429,88.424,88.429,11200000.0
2007-11-06 07:01:00,88.42,88.43,88.415,88.43,15400000.0
2007-11-06 07:02:00,88.427,88.438,88.427,88.435,12800000.0
2007-11-06 07:03:00,88.441,88.441,88.432,88.438,12800000.0
2007-11-06 07:04:00,88.434,88.44,88.424,88.44,11200000.0
2007-11-06 07:05:00,88.424,88.435,88.422,88.435,11200000.0
2007-11-06 07:06:00,88.418,88.443,88.418,88.433,16000000.0
2007-11-06 07:07:00,88.436,88.439,88.429,88.436,11200000.0
2007-11-06 07:08:00,88.439,88.441,88.435,88.44,28800000.0
2007-11-06 07:09:00,88.441,88.441,88.422,88.44,14400000.0
2007-11-06 07:10:00,88.431,88.439,88.431,88.435,11200000.0
2007-11-06 07:11:00,88.433,88.433,88.423,88.433,17600000.0
2007-11-06 07:12:00,88.423,88.439,88.423,88.427,12800000.0
2007-11-06 07:13:00,88.413,88.418,88.402,88.402,14400000.0
2007-11-06 07:14:00,88.394,88.394,88.384,88.392,12800000.0
2007-11-06 07:15:00,88.388,88.392,88.378,88.392,11200000.0
2007-11-06 07:16:00,88.392,88.401,88.392,88.398,14400000.0
2007-11-06 07:17:00,88.393,88.404,88.387,88.404,11200000.0
2007-11-06 07:18:00,88.411,88.425,88.411,88.425,14400000.0
2007-11-06 07:19:00,88.417,88.417,88.394,88.396,11200000.0
2007-11-06 07:20:00,88.421,88.428,88.42,88.42,14400000.0
2007-11-06 07:21:00,88.41,88.413,88.401,88.403,12800000.0
2007-11-06 07:22:00,88.423,88.423,88.414,88.417,8000000.0
2007-11-06 07:23:00,88.416,88.426,88.408,88.42,16000000.0
2007-11-06 07:24:00,88.421,88.423,88.417,88.417,11200000.0
2007-11-06 07:25:00,88.414,88.425,88.414,88.419,11200000.0
2007-11-06 07:26:00,88.414,88.42,88.406,88.409,12800000.0
2007-11-06 07:27:00,88.404,88.404,88.387,88.395,11200000.0
2007-11-06 07:28:00,88.391,88.402,88.387,88.402,8000000.0
2007-11-06 07:29:00,88.393,88.396,88.386,88.39,27200000.0
2007-11-06 07:30:00,88.395,88.401,88.379,88.379,12800000.0
2007-11-06 07:31:00,88.383,88.387,88.375,88.387,10600000.0
2007-11-06 07:32:00,88.376,88.39,88.376,88.38,12800000.0
2007-11-06 07:33:00,88.381,88.388,88.378,88.388,16000000.0
2007-11-06 07:34:00,88.407,88.413,88.396,88.396,11200000.0
2007-11-06 07:35:00,88.405,88.42,88.405,88.42,16000000.0
2007-11-06 07:36:00,88.409,88.434,88.409,88.431,12800000.0
2007-11-06 07:37:00,88.434,88.434,88.411,88.416,14400000.0
2007-11-06 07:38:00,88.441,88.485,88.441,88.485,16000000.0
2007-11-06 07:39:00,88.503,88.507,88.498,88.504,19200000.0
2007-11-06 07:40:00,88.514,88.521,88.504,88.521,11200000.0
2007-11-06 07:41:00,88.525,88.542,88.525,88.542,11200000.0
2007-11-06 07:42:00,88.533,88.533,88.507,88.51,33600000.0
2007-11-06 07:43:00,88.492,88.492,88.471,88.471,28800000.0
2007-11-06 07:44:00,88.468,88.476,88.461,88.476,17600000.0
2007-11-06 07:45:00,88.473,88.473,88.398,88.462,14400000.0
2007-11-06 07:46:00,88.456,88.467,88.455,88.467,27200000.0
2007-11-06 07:47:00,88.463,88.463,88.453,88.458,11200000.0
2007-11-06 07:48:00,88.446,88.457,88.446,88.456,11200000.0
2007-11-06 07:49:00,88.453,88.458,88.444,88.444,8000000.0
2007-11-06 07:50:00,88.457,88.47,88.454,88.468,11200000.0
2007-11-06 07:51:00,88.455,88.466,88.448,88.463,38800000.0
2007-11-06 07:52:00,88.455,88.475,88.455,88.473,17600000.0
2007-11-06 07:53:00,88.487,88.492,88.486,88.492,11200000.0
2007-11-06 07:54:00,88.487,88.487,88.462,88.476,12800000.0
2007-11-06 07:55:00,88.477,88.483,88.474,88.477,30400000.0
2007-11-06 07:56:00,88.486,88.488,88.478,88.48,16000000.0
2007-11-06 07:57:00,88.464,88.464,88.452,88.452,17600000.0
2007-11-06 07:58:00,88.454,88.472,88.454,88.472,11200000.0
2007-11-06 07:59:00,88.48,88.485,88.477,88.477,17600000.0
2007-11-06 08:00:00,88.49,88.499,88.49,88.498,12800000.0
2007-11-06 08:01:00,88.505,88.505,88.5,88.503,11200000.0
2007-11-06 08:02:00,88.511,88.513,88.505,88.509,12800000.0
2007-11-06 08:03:00,88.492,88.492,88.476,88.482,16000000.0
2007-11-06 08:04:00,88.494,88.494,88.486,88.493,11200000.0
2007-11-06 08:05:00,88.491,88.495,88.487,88.487,12200000.0
2007-11-06 08:06:00,88.496,88.506,88.496,88.506,12800000.0
2007-11-06 08:07:00,88.494,88.51,88.486,88.498,16000000.0
2007-11-06 08:08:00,88.507,88.507,88.486,88.493,13200000.0
2007-11-06 08:09:00,88.483,88.492,88.483,88.492,12800000.0
2007-11-06 08:10:00,88.462,88.496,88.462,88.496,30400000.0
2007-11-06 08:11:00,88.498,88.5,88.482,88.486,12800000.0
2007-11-06 08:12:00,88.486,88.486,88.472,88.478,17600000.0
2007-11-06 08:13:00,88.478,88.478,88.461,88.461,14400000.0
2007-11-06 08:14:00,88.463,88.47,88.446,88.47,16000000.0
2007-11-06 08:15:00,88.483,88.5,88.48,88.5,11600000.0
2007-11-06 08:16:00,88.503,88.503,88.498,88.503,19200000.0
2007-11-06 08:17:00,88.5,88.508,88.494,88.494,11200000.0
2007-11-06 08:18:00,88.511,88.511,88.485,88.485,11200000.0
2007-11-06 08:19:00,88.469,88.48,88.463,88.473,11200000.0
2007-11-06 08:20:00,88.485,88.5,88.485,88.486,12800000.0
2007-11-06 08:21:00,88.503,88.523,88.503,88.522,11200000.0
2007-11-06 08:22:00,88.517,88.537,88.517,88.528,11200000.0
2007-11-06 08:23:00,88.533,88.534,88.525,88.528,16000000.0
2007-11-06 08:24:00,88.532,88.535,88.52,88.533,17600000.0
2007-11-06 08:25:00,88.538,88.546,88.534,88.534,12800000.0
2007-11-06 08:26:00,88.508,88.523,88.508,88.522,12800000.0
2007-11-06 08:27:00,88.525,88.532,88.525,88.532,11200000.0
2007-11-06 08:28:00,88.55,88.553,88.542,88.542,12800000.0
2007-11-06 08:29:00,88.543,88.548,88.535,88.535,11200000.0
2007-11-06 08:30:00,88.527,88.527,88.51,88.526,12800000.0
2007-11-06 08:31:00,88.524,88.531,88.51,88.527,12800000.0
2007-11-06 08:32:00,88.509,88.524,88.509,88.518,14400000.0
2007-11-06 08:33:00,88.523,88.525,88.52,88.52,41600000.0
2007-11-06 08:34:00,88.533,88.582,88.533,88.582,11200000.0
2007-11-06 08:35:00,88.579,88.579,88.532,88.532,48000000.0
2007-11-06 08:36:00,88.525,88.544,88.525,88.532,16000000.0
2007-11-06 08:37:00,88.536,88.536,88.52,88.53,13800000.0
2007-11-06 08:38:00,88.525,88.529,88.52,88.529,17600000.0
2007-11-06 08:39:00,88.534,88.566,88.534,88.566,14400000.0
2007-11-06 08:40:00,88.563,88.578,88.563,88.578,11200000.0
2007-11-06 08:41:00,88.583,88.594,88.58,88.591,31400000.0
2007-11-06 08:42:00,88.608,88.608,88.599,88.605,14400000.0
2007-11-06 08:43:00,88.6,88.604,88.579,88.604,12200000.0
2007-11-06 08:44:00,88.593,88.594,88.577,88.582,16000000.0
2007-11-06 08:45:00,88.58,88.603,88.58,88.6,12800000.0
2007-11-06 08:46:00,88.597,88.598,88.584,88.598,12800000.0
2007-11-06 08:47:00,88.587,88.595,88.57,88.588,24000000.0
2007-11-06 08:48:00,88.59,88.59,88.585,88.585,6400000.0
2007-11-06 08:49:00,88.58,88.589,88.58,88.589,17600000.0
2007-11-06 08:50:00,88.582,88.592,88.576,88.576,12800000.0
2007-11-06 08:51:00,88.581,88.585,88.572,88.585,22400000.0
2007-11-06 08:52:00,88.576,88.587,88.576,88.586,35200000.0
2007-11-06 08:53:00,88.586,88.586,88.566,88.567,55400000.0
2007-11-06 08:54:00,88.558,88.566,88.533,88.533,22400000.0
2007-11-06 08:55:00,88.527,88.537,88.527,88.537,17600000.0
2007-11-06 08:56:00,88.539,88.542,88.513,88.513,14400000.0
2007-11-06 08:57:00,88.456,88.478,88.436,88.476,43200000.0
2007-11-06 08:58:00,88.478,88.504,88.478,88.504,19200000.0
2007-11-06 08:59:00,88.509,88.52,88.509,88.519,13800000.0
2007-11-06 09:00:00,88.516,88.521,88.516,88.521,32000000.0
2007-11-06 09:01:00,88.529,88.529,88.504,88.517,32000000.0
2007-11-06 09:02:00,88.509,88.509,88.461,88.468,19200000.0
2007-11-06 09:03:00,88.465,88.491,88.465,88.491,16000000.0
2007-11-06 09:04:00,88.485,88.486,88.47,88.485,22400000.0
2007-11-06 09:05:00,88.497,88.524,88.497,88.512,19200000.0
2007-11-06 09:06:00,88.516,88.536,88.515,88.524,30400000.0
2007-11-06 09:07:00,88.52,88.525,88.519,88.522,19200000.0
2007-11-06 09:08:00,88.525,88.551,88.515,88.551,13200000.0
2007-11-06 09:09:00,88.581,88.587,88.575,88.582,46400000.0
2007-11-06 09:10:00,88.587,88.6,88.577,88.6,24000000.0
2007-11-06 09:11:00,88.602,88.629,88.602,88.623,28800000.0
2007-11-06 09:12:00,88.627,88.647,88.627,88.639,14400000.0
2007-11-06 09:13:00,88.643,88.643,88.629,88.631,12800000.0
2007-11-06 09:14:00,88.632,88.646,88.62,88.634,12800000.0
2007-11-06 09:15:00,88.613,88.617,88.605,88.616,30400000.0
2007-11-06 09:16:00,88.632,88.633,88.623,88.623,50000000.0
2007-11-06 09:17:00,88.619,88.619,88.562,88.572,78400000.0
2007-11-06 09:18:00,88.574,88.585,88.55,88.55,72400000.0
2007-11-06 09:19:00,88.552,88.564,88.55,88.558,64800000.0
2007-11-06 09:20:00,88.561,88.562,88.552,88.562,76800000.0
2007-11-06 09:21:00,88.557,88.558,88.511,88.511,49600000.0
2007-11-06 09:22:00,88.505,88.514,88.494,88.514,36800000.0
2007-11-06 09:23:00,88.536,88.603,88.536,88.603,68200000.0
2007-11-06 09:24:00,88.582,88.616,88.582,88.603,43600000.0
2007-11-06 09:25:00,88.608,88.62,88.608,88.62,19200000.0
2007-11-06 09:26:00,88.62,88.634,88.62,88.625,32000000.0
2007-11-06 09:27:00,88.618,88.618,88.571,88.575,70400000.0
2007-11-06 09:28:00,88.566,88.566,88.547,88.554,11200000.0
2007-11-06 09:29:00,88.547,88.547,88.517,88.523,37200000.0
2007-11-06 09:30:00,88.529,88.529,88.49,88.494,25600000.0
2007-11-06 09:31:00,88.48,88.485,88.47,88.47,12800000.0
2007-11-06 09:32:00,88.462,88.462,88.443,88.443,33600000.0
2007-11-06 09:33:00,88.445,88.46,88.445,88.457,30400000.0
2007-11-06 09:34:00,88.476,88.5,88.445,88.498,33600000.0
2007-11-06 09:35:00,88.489,88.515,88.489,88.515,52800000.0
2007-11-06 09:36:00,88.54,88.556,88.511,88.511,46400000.0
2007-11-06 09:37:00,88.514,88.539,88.514,88.539,33600000.0
2007-11-06 09:38:00,88.535,88.57,88.535,88.57,12800000.0
2007-11-06 09:39:00,88.575,88.582,88.574,88.577,43200000.0
2007-11-06 09:40:00,88.546,88.546,88.52,88.52,46400000.0
2007-11-06 09:41:00,88.523,88.531,88.519,88.531,30400000.0
2007-11-06 09:42:00,88.542,88.543,88.528,88.53,43600000.0
2007-11-06 09:43:00,88.527,88.543,88.521,88.543,56000000.0
2007-11-06 09:44:00,88.542,88.556,88.542,88.556,30800000.0
2007-11-06 09:45:00,88.563,88.577,88.558,88.577,19200000.0
2007-11-06 09:46:00,88.573,88.586,88.573,88.579,26600000.0
2007-11-06 09:47:00,88.57,88.592,88.57,88.592,12800000.0
2007-11-06 09:48:00,88.614,88.614,88.589,88.592,12800000.0
2007-11-06 09:49:00,88.601,88.606,88.585,88.606,16000000.0
2007-11-06 09:50:00,88.602,88.609,88.577,88.609,34000000.0
2007-11-06 09:51:00,88.619,88.619,88.6,88.6,84800000.0
2007-11-06 09:52:00,88.622,88.631,88.621,88.63,11200000.0
2007-11-06 09:53:00,88.651,88.801,88.651,88.801,30400000.0
2007-11-06 09:54:00,88.806,88.822,88.806,88.817,12800000.0
2007-11-06 09:55:00,88.814,88.814,88.789,88.794,33600000.0
2007-11-06 09:56:00,88.783,88.793,88.779,88.793,36800000.0
2007-11-06 09:57:00,88.794,88.794,88.789,88.79,24000000.0
2007-11-06 09:58:00,88.796,88.818,88.796,88.818,32000000.0
2007-11-06 09:59:00,88.869,88.959,88.869,88.959,51200000.0
2007-11-06 10:00:00,89.023,89.04,89.023,89.036,62400000.0
2007-11-06 10:01:00,89.057,89.057,89.023,89.023,17600000.0
2007-11-06 10:02:00,89.019,89.038,89.007,89.023,36800000.0
2007-11-06 10:03:00,89.053,89.081,89.053,89.069,44800000.0
2007-11-06 10:04:00,89.107,89.107,89.045,89.045,40400000.0
2007-11-06 10:05:00,89.042,89.042,89.006,89.013,37800000.0
2007-11-06 10:06:00,88.988,89.001,88.982,88.996,33600000.0
2007-11-06 10:07:00,88.988,89.013,88.988,88.992,42600000.0
2007-11-06 10:08:00,89.016,89.016,88.994,88.996,49600000.0
2007-11-06 10:09:00,88.998,89.001,88.985,88.996,13200000.0
2007-11-06 10:10:00,88.986,88.986,88.959,88.959,46400000.0
2007-11-06 10:11:00,88.949,88.961,88.949,88.955,57600000.0
2007-11-06 10:12:00,88.949,88.949,88.932,88.947,57600000.0
2007-11-06 10:13:00,88.962,88.965,88.954,88.954,41600000.0
2007-11-06 10:14:00,88.944,88.96,88.944,88.96,30400000.0
2007-11-06 10:15:00,88.956,88.963,88.953,88.963,30400000.0
2007-11-06 10:16:00,88.971,89.007,88.971,89.007,17600000.0
2007-11-06 10:17:00,88.989,88.989,88.963,88.963,12800000.0
2007-11-06 10:18:00,88.961,88.989,88.961,88.989,12800000.0
2007-11-06 10:19:00,88.989,89.004,88.989,89.004,75600000.0
2007-11-06 10:20:00,89.0,89.003,88.996,89.003,16000000.0
2007-11-06 10:21:00,88.999,88.999,88.964,88.964,35200000.0
2007-11-06 10:22:00,88.964,88.975,88.962,88.962,16000000.0
2007-11-06 10:23:00,88.958,88.97,88.958,88.961,33000000.0
2007-11-06 10:24:00,88.979,88.983,88.971,88.983,43200000.0
2007-11-06 10:25:00,88.992,88.994,88.982,88.986,63400000.0
2007-11-06 10:26:00,88.996,89.001,88.994,88.995,36800000.0
2007-11-06 10:27:00,88.992,89.001,88.99,88.993,52800000.0
2007-11-06 10:28:00,89.007,89.015,89.005,89.007,88400000.0
2007-11-06 10:29:00,89.003,89.003,88.993,88.993,17600000.0
2007-11-06 10:30:00,88.998,88.998,88.979,88.986,27200000.0
2007-11-06 10:31:00,88.968,88.983,88.968,88.976,32000000.0
2007-11-06 10:32:00,88.971,88.975,88.962,88.965,46400000.0
2007-11-06 10:33:00,88.968,88.984,88.968,88.984,35200000.0
2007-11-06 10:34:00,88.983,88.983,88.948,88.948,17600000.0
2007-11-06 10:35:00,88.943,88.956,88.936,88.956,12800000.0
2007-11-06 10:36:00,88.962,88.964,88.956,88.958,11200000.0
2007-11-06 10:37:00,88.949,88.949,88.931,88.931,19200000.0
2007-11-06 10:38:00,88.947,88.951,88.939,88.951,28800000.0
2007-11-06 10:39:00,88.956,88.956,88.941,88.943,15400000.0
2007-11-06 10:40:00,88.951,88.958,88.951,88.952,24000000.0
2007-11-06 10:41:00,88.963,88.971,88.96,88.966,57600000.0
2007-11-06 10:42:00,88.965,88.974,88.941,88.941,38400000.0
2007-11-06 10:43:00,88.926,88.946,88.926,88.946,18000000.0
2007-11-06 10:44:00,88.926,88.955,88.926,88.943,19200000.0
2007-11-06 10:45:00,88.934,88.934,88.903,88.903,22400000.0
2007-11-06 10:46:00,88.894,88.894,88.875,88.879,28200000.0
2007-11-06 10:47:00,88.877,88.877,88.863,88.873,25600000.0
2007-11-06 10:48:00,88.864,88.866,88.856,88.864,37800000.0
2007-11-06 10:49:00,88.88,88.88,88.871,88.873,26400000.0
2007-11-06 10:50:00,88.868,88.868,88.833,88.833,59200000.0
2007-11-06 10:51:00,88.835,88.849,88.834,88.848,67000000.0
2007-11-06 10:52:00,88.857,88.883,88.856,88.883,35200000.0
2007-11-06 10:53:00,88.883,88.891,88.866,88.866,58600000.0
2007-11-06 10:54:00,88.859,88.867,88.856,88.867,54400000.0
2007-11-06 10:55:00,88.865,88.865,88.848,88.85,41600000.0
2007-11-06 10:56:00,88.871,88.892,88.868,88.876,44800000.0
2007-11-06 10:57:00,88.884,88.896,88.879,88.896,34000000.0
2007-11-06 10:58:00,88.89,88.89,88.877,88.887,40000000.0
2007-11-06 10:59:00,88.9,88.916,88.895,88.916,50000000.0
2007-11-06 11:00:00,88.912,88.912,88.882,88.882,51200000.0
2007-11-06 11:01:00,88.89,88.89,88.865,88.867,12200000.0
2007-11-06 11:02:00,88.848,88.848,88.791,88.791,19200000.0
2007-11-06 11:03:00,88.774,88.774,88.734,88.734,36800000.0
2007-11-06 11:04:00,88.731,88.754,88.72,88.754,27200000.0
2007-11-06 11:05:00,88.768,88.778,88.765,88.778,11200000.0
2007-11-06 11:06:00,88.779,88.779,88.754,88.757,30400000.0
2007-11-06 11:07:00,88.768,88.772,88.759,88.77,46400000.0
2007-11-06 11:08:00,88.777,88.783,88.773,88.773,32000000.0
2007-11-06 11:09:00,88.765,88.777,88.752,88.77,75400000.0
2007-11-06 11:10:00,88.769,88.778,88.769,88.775,36800000.0
2007-11-06 11:11:00,88.783,88.82,88.783,88.816,53200000.0
2007-11-06 11:12:00,88.824,88.824,88.802,88.802,70400000.0
2007-11-06 11:13:00,88.798,88.84,88.798,88.84,12800000.0
2007-11-06 11:14:00,88.834,88.834,88.826,88.827,57600000.0
2007-11-06 11:15:00,88.842,88.845,88.839,88.842,11200000.0
2007-11-06 11:16:00,88.834,88.836,88.825,88.825,17600000.0
2007-11-06 11:17:00,88.824,88.858,88.824,88.858,54400000.0
2007-11-06 11:18:00,88.843,88.843,88.82,88.825,74000000.0
2007-11-06 11:19:00,88.829,88.847,88.827,88.831,56400000.0
2007-11-06 11:20:00,88.835,88.857,88.835,88.857,35200000.0
2007-11-06 11:21:00,88.861,88.879,88.854,88.879,40000000.0
2007-11-06 11:22:00,88.864,88.893,88.864,88.865,41000000.0
2007-11-06 11:23:00,88.883,88.885,88.877,88.885,50600000.0
2007-11-06 11:24:00,88.887,88.913,88.886,88.913,52800000.0
2007-11-06 11:25:00,88.915,88.932,88.915,88.921,35200000.0
2007-11-06 11:26:00,88.923,88.924,88.909,88.911,27600000.0
2007-11-06 11:27:00,88.921,88.931,88.921,88.93,12800000.0
2007-11-06 11:28:00,88.928,88.938,88.926,88.938,41600000.0
2007-11-06 11:29:00,88.931,88.942,88.93,88.935,42600000.0
2007-11-06 11:30:00,88.914,88.922,88.913,88.917,11200000.0
2007-11-06 11:31:00,88.91,88.941,88.91,88.934,27200000.0
2007-11-06 11:32:00,88.904,88.913,88.887,88.912,35200000.0
2007-11-06 11:33:00,88.909,88.922,88.906,88.921,17000000.0
2007-11-06 11:34:00,88.906,88.918,88.899,88.918,33600000.0
2007-11-06 11:35:00,88.914,88.92,88.906,88.911,17000000.0
2007-11-06 11:36:00,88.938,88.969,88.938,88.943,43200000.0
2007-11-06 11:37:00,88.953,88.953,88.942,88.942,41600000.0
2007-11-06 11:38:00,88.935,88.95,88.935,88.949,26600000.0
2007-11-06 11:39:00,88.952,88.952,88.929,88.947,11200000.0
2007-11-06 11:40:00,88.943,88.945,88.936,88.945,22400000.0
2007-11-06 11:41:00,88.948,88.965,88.948,88.958,38400000.0
2007-11-06 11:42:00,88.959,88.995,88.959,88.995,37200000.0
2007-11-06 11:43:00,88.994,88.994,88.965,88.97,17600000.0
2007-11-06 11:44:00,88.955,88.955,88.946,88.953,59600000.0
2007-11-06 11:45:00,88.949,88.966,88.949,88.966,49600000.0
2007-11-06 11:46:00,88.978,88.978,88.963,88.965,11200000.0
2007-11-06 11:47:00,88.959,88.961,88.952,88.961,56400000.0
2007-11-06 11:48:00,88.952,88.963,88.952,88.963,14400000.0
2007-11-06 11:49:00,88.966,88.971,88.964,88.965,42000000.0
2007-11-06 11:50:00,88.964,88.974,88.964,88.971,45200000.0
2007-11-06 11:51:00,88.979,88.988,88.977,88.982,44800000.0
2007-11-06 11:52:00,88.974,88.983,88.966,88.983,32000000.0
2007-11-06 11:53:00,88.983,88.994,88.983,88.986,35200000.0
2007-11-06 11:54:00,88.985,88.987,88.976,88.979,48000000.0
2007-11-06 11:55:00,88.988,88.995,88.984,88.987,44800000.0
2007-11-06 11:56:00,88.994,89.014,88.994,89.014,64000000.0
2007-11-06 11:57:00,89.008,89.008,88.989,88.992,22800000.0
2007-11-06 11:58:00,89.007,89.021,89.007,89.009,41600000.0
2007-11-06 11:59:00,88.997,89.006,88.997,89.003,51600000.0
2007-11-06 12:00:00,89.014,89.021,89.012,89.016,36800000.0
2007-11-06 12:01:00,89.0,89.003,88.992,88.997,19200000.0
2007-11-06 12:02:00,88.982,88.984,88.973,88.978,12800000.0
2007-11-06 12:03:00,88.999,89.022,88.998,89.022,51200000.0
2007-11-06 12:04:00,89.021,89.021,89.002,89.003,23400000.0
2007-11-06 12:05:00,88.99,88.99,88.981,88.983,28800000.0
2007-11-06 12:06:00,88.992,89.021,88.992,89.021,23400000.0
2007-11-06 12:07:00,89.011,89.012,88.993,88.993,20800000.0
2007-11-06 12:08:00,88.997,88.997,88.981,88.983,43600000.0
2007-11-06 12:09:00,88.981,88.985,88.973,88.978,11200000.0
2007-11-06 12:10:00,88.982,88.985,88.975,88.975,11200000.0
2007-11-06 12:11:00,88.977,88.982,88.973,88.973,26600000.0
2007-11-06 12:12:00,88.964,88.973,88.962,88.962,30400000.0
2007-11-06 12:13:00,88.955,88.955,88.932,88.932,14400000.0
2007-11-06 12:14:00,88.935,88.937,88.922,88.928,16000000.0
2007-11-06 12:15:00,88.928,88.935,88.92,88.92,27200000.0
2007-11-06 12:16:00,88.916,88.916,88.905,88.905,27600000.0
2007-11-06 12:17:00,88.899,88.908,88.895,88.901,43200000.0
2007-11-06 12:18:00,88.898,88.898,88.887,88.89,25000000.0
2007-11-06 12:19:00,88.901,88.932,88.901,88.932,35200000.0
2007-11-06 12:20:00,88.918,88.918,88.89,88.89,36800000.0
2007-11-06 12:21:00,88.881,88.881,88.866,88.867,59200000.0
2007-11-06 12:22:00,88.864,88.878,88.864,88.876,30400000.0
2007-11-06 12:23:00,88.882,88.892,88.881,88.892,32000000.0
2007-11-06 12:24:00,88.879,88.91,88.879,88.897,33600000.0
2007-11-06 12:25:00,88.89,88.897,88.877,88.88,21800000.0
2007-11-06 12:26:00,88.882,88.892,88.877,88.877,30400000.0
2007-11-06 12:27:00,88.879,88.883,88.877,88.88,30400000.0
2007-11-06 12:28:00,88.865,88.866,88.851,88.851,60800000.0
2007-11-06 12:29:00,88.754,88.834,88.711,88.753,115200000.0
2007-11-06 12:30:00,88.846,88.846,88.748,88.841,46400000.0
2007-11-06 12:31:00,88.845,88.85,88.836,88.844,70400000.0
2007-11-06 12:32:00,88.824,88.829,88.821,88.821,28800000.0
2007-11-06 12:33:00,88.81,88.825,88.81,88.814,39400000.0
2007-11-06 12:34:00,88.806,88.806,88.785,88.785,27200000.0
2007-11-06 12:35:00,88.788,88.794,88.78,88.78,25600000.0
2007-11-06 12:36:00,88.773,88.782,88.768,88.782,47400000.0
2007-11-06 12:37:00,88.783,88.783,88.77,88.78,13800000.0
2007-11-06 12:38:00,88.776,88.782,88.766,88.782,14400000.0
2007-11-06 12:39:00,88.772,88.774,88.766,88.774,24000000.0
2007-11-06 12:40:00,88.764,88.78,88.764,88.764,16000000.0
2007-11-06 12:41:00,88.776,88.781,88.772,88.781,22400000.0
2007-11-06 12:42:00,88.791,88.804,88.791,88.792,22400000.0
2007-11-06 12:43:00,88.791,88.799,88.789,88.795,37200000.0
2007-11-06 12:44:00,88.799,88.808,88.795,88.808,22400000.0
2007-11-06 12:45:00,88.807,88.808,88.802,88.803,35200000.0
2007-11-06 12:46:00,88.794,88.805,88.794,88.799,45200000.0
2007-11-06 12:47:00,88.795,88.8,88.793,88.799,8000000.0
2007-11-06 12:48:00,88.798,88.798,88.792,88.794,32000000.0
2007-11-06 12:49:00,88.788,88.79,88.771,88.772,40000000.0
2007-11-06 12:50:00,88.774,88.779,88.759,88.777,16000000.0
2007-11-06 12:51:00,88.794,88.825,88.794,88.825,22400000.0
2007-11-06 12:52:00,88.85,88.86,88.849,88.851,25600000.0
2007-11-06 12:53:00,88.848,88.851,88.843,88.843,11200000.0
2007-11-06 12:54:00,88.838,88.838,88.824,88.837,11600000.0
2007-11-06 12:55:00,88.833,88.834,88.821,88.821,24000000.0
2007-11-06 12:56:00,88.79,88.792,88.78,88.78,12800000.0
2007-11-06 12:57:00,88.78,88.786,88.775,88.786,27200000.0
2007-11-06 12:58:00,88.784,88.796,88.784,88.793,12800000.0
2007-11-06 12:59:00,88.796,88.796,88.788,88.796,13800000.0
2007-11-06 13:00:00,88.808,88.821,88.808,88.814,16000000.0
2007-11-06 13:01:00,88.815,88.815,88.8,88.81,17600000.0
2007-11-06 13:02:00,88.772,88.806,88.772,88.806,12800000.0
2007-11-06 13:03:00,88.799,88.818,88.799,88.812,13200000.0
2007-11-06 13:04:00,88.82,88.82,88.808,88.818,16000000.0
2007-11-06 13:05:00,88.826,88.83,88.825,88.826,12800000.0
2007-11-06 13:06:00,88.84,88.854,88.84,88.852,17000000.0
2007-11-06 13:07:00,88.848,88.848,88.835,88.835,13200000.0
2007-11-06 13:08:00,88.835,88.846,88.835,88.842,32000000.0
2007-11-06 13:09:00,88.847,88.857,88.847,88.853,28800000.0
2007-11-06 13:10:00,88.853,88.857,88.843,88.848,30800000.0
2007-11-06 13:11:00,88.841,88.841,88.823,88.823,18600000.0
2007-11-06 13:12:00,88.828,88.828,88.815,88.819,16000000.0
2007-11-06 13:13:00,88.83,88.83,88.818,88.818,10600000.0
2007-11-06 13:14:00,88.809,88.811,88.801,88.811,11200000.0
2007-11-06 13:15:00,88.818,88.818,88.783,88.783,11200000.0
2007-11-06 13:16:00,88.779,88.786,88.777,88.782,25000000.0
2007-11-06 13:17:00,88.786,88.799,88.772,88.795,12800000.0
2007-11-06 13:18:00,88.786,88.792,88.786,88.791,56400000.0
2007-11-06 13:19:00,88.791,88.793,88.772,88.787,14400000.0
2007-11-06 13:20:00,88.801,88.801,88.782,88.795,12800000.0
2007-11-06 13:21:00,88.797,88.804,88.791,88.791,56000000.0
2007-11-06 13:22:00,88.768,88.788,88.767,88.784,11200000.0
2007-11-06 13:23:00,88.789,88.789,88.778,88.782,12800000.0
2007-11-06 13:24:00,88.788,88.789,88.78,88.786,14400000.0
2007-11-06 13:25:00,88.789,88.792,88.78,88.78,33600000.0
2007-11-06 13:26:00,88.783,88.827,88.783,88.827,24000000.0
2007-11-06 13:27:00,88.825,88.884,88.825,88.884,40000000.0
2007-11-06 13:28:00,88.878,88.878,88.868,88.872,20800000.0
2007-11-06 13:29:00,88.865,88.873,88.861,88.861,22400000.0
2007-11-06 13:30:00,88.846,88.861,88.843,88.843,36800000.0
2007-11-06 13:31:00,88.83,88.83,88.811,88.817,11200000.0
2007-11-06 13:32:00,88.832,88.832,88.804,88.804,17600000.0
2007-11-06 13:33:00,88.8,88.806,88.792,88.806,12800000.0
2007-11-06 13:34:00,88.813,88.83,88.811,88.827,12800000.0
2007-11-06 13:35:00,88.844,88.854,88.84,88.848,12800000.0
2007-11-06 13:36:00,88.84,88.873,88.84,88.873,48000000.0
2007-11-06 13:37:00,88.867,88.868,88.85,88.868,24000000.0
2007-11-06 13:38:00,88.879,88.879,88.872,88.879,28800000.0
2007-11-06 13:39:00,88.869,88.869,88.858,88.859,26000000.0
2007-11-06 13:40:00,88.858,88.873,88.858,88.873,12200000.0
2007-11-06 13:41:00,88.861,88.861,88.848,88.848,16000000.0
2007-11-06 13:42:00,88.853,88.867,88.85,88.867,12800000.0
2007-11-06 13:43:00,88.9,88.918,88.9,88.912,25600000.0
2007-11-06 13:44:00,88.909,88.936,88.909,88.929,28200000.0
2007-11-06 13:45:00,88.937,88.968,88.937,88.968,12800000.0
2007-11-06 13:46:00,88.988,88.994,88.976,88.977,14400000.0
2007-11-06 13:47:00,88.948,88.953,88.946,88.952,27200000.0
2007-11-06 13:48:00,88.945,88.948,88.924,88.924,14400000.0
2007-11-06 13:49:00,88.925,88.925,88.902,88.902,33600000.0
2007-11-06 13:50:00,88.895,88.895,88.852,88.852,33600000.0
2007-11-06 13:51:00,88.827,88.828,88.816,88.816,16000000.0
2007-11-06 13:52:00,88.816,88.858,88.815,88.841,40000000.0
2007-11-06 13:53:00,88.844,88.846,88.834,88.845,37200000.0
2007-11-06 13:54:00,88.856,88.861,88.838,88.861,24000000.0
2007-11-06 13:55:00,88.861,88.861,88.852,88.858,11600000.0
2007-11-06 13:56:00,88.836,88.836,88.827,88.833,14400000.0
2007-11-06 13:57:00,88.846,88.851,88.836,88.851,14400000.0
2007-11-06 13:58:00,88.872,88.878,88.869,88.871,32000000.0
2007-11-06 13:59:00,88.873,88.881,88.864,88.864,48000000.0
2007-11-06 14:00:00,88.864,88.864,88.851,88.858,32000000.0
2007-11-06 14:01:00,88.878,88.909,88.878,88.907,14400000.0
2007-11-06 14:02:00,88.929,88.935,88.925,88.935,28800000.0
2007-11-06 14:03:00,88.922,88.934,88.909,88.909,13800000.0
2007-11-06 14:04:00,88.934,88.943,88.933,88.943,14400000.0
2007-11-06 14:05:00,88.921,88.94,88.917,88.926,25600000.0
2007-11-06 14:06:00,88.95,88.952,88.936,88.936,17600000.0
2007-11-06 14:07:00,88.934,88.976,88.934,88.976,12800000.0
2007-11-06 14:08:00,88.999,89.017,88.999,89.017,24000000.0
2007-11-06 14:09:00,89.029,89.034,89.011,89.034,11200000.0
2007-11-06 14:10:00,89.039,89.045,89.038,89.042,17600000.0
2007-11-06 14:11:00,89.034,89.034,89.0,89.0,12800000.0
2007-11-06 14:12:00,88.971,88.972,88.963,88.963,12800000.0
2007-11-06 14:13:00,88.965,88.969,88.961,88.964,24800000.0
2007-11-06 14:14:00,88.962,88.984,88.962,88.982,20800000.0
2007-11-06 14:15:00,88.975,88.98,88.962,88.974,34000000.0
2007-11-06 14:16:00,88.989,89.002,88.986,89.002,27200000.0
2007-11-06 14:17:00,89.0,89.009,89.0,89.003,11200000.0
2007-11-06 14:18:00,89.011,89.011,89.0,89.0,16000000.0
2007-11-06 14:19:00,88.999,89.01,88.999,89.006,40000000.0
2007-11-06 14:20:00,89.004,89.004,88.994,88.994,14400000.0
2007-11-06 14:21:00,88.993,88.997,88.986,88.986,33600000.0
2007-11-06 14:22:00,88.982,88.988,88.981,88.981,14400000.0
2007-11-06 14:23:00,88.999,88.999,88.99,88.99,17600000.0
2007-11-06 14:24:00,88.982,88.997,88.982,88.994,36800000.0
2007-11-06 14:25:00,88.992,88.996,88.986,88.986,12800000.0
2007-11-06 14:26:00,89.014,89.051,89.014,89.051,19200000.0
2007-11-06 14:27:00,89.044,89.054,89.038,89.038,11200000.0
2007-11-06 14:28:00,89.057,89.059,89.054,89.054,11200000.0
2007-11-06 14:29:00,89.057,89.057,89.049,89.053,12800000.0
2007-11-06 14:30:00,89.034,89.034,88.935,89.019,11200000.0
2007-11-06 14:31:00,89.036,89.039,88.92,89.006,16400000.0
2007-11-06 14:32:00,89.0,89.017,89.0,89.015,12800000.0
2007-11-06 14:33:00,89.025,89.03,89.023,89.027,17600000.0
2007-11-06 14:34:00,89.008,89.028,89.008,89.026,17600000.0
2007-11-06 14:35:00,89.039,89.047,89.039,89.042,11200000.0
2007-11-06 14:36:00,89.037,89.04,89.03,89.03,12800000.0
2007-11-06 14:37:00,89.024,89.036,89.024,89.025,12800000.0
2007-11-06 14:38:00,89.022,89.043,89.02,89.043,11200000.0
2007-11-06 14:39:00,89.049,89.05,89.028,89.046,17600000.0
2007-11-06 14:40:00,89.048,89.048,89.023,89.039,16000000.0
2007-11-06 14:41:00,89.025,89.025,89.009,89.013,11200000.0
2007-11-06 14:42:00,89.017,89.017,89.003,89.007,12800000.0
2007-11-06 14:43:00,89.014,89.014,88.99,88.99,17600000.0
2007-11-06 14:44:00,89.005,89.009,89.002,89.004,12800000.0
2007-11-06 14:45:00,88.996,89.018,88.996,89.018,12800000.0
2007-11-06 14:46:00,89.014,89.016,89.007,89.008,17600000.0
2007-11-06 14:47:00,89.009,89.014,89.009,89.012,12800000.0
2007-11-06 14:48:00,88.991,89.001,88.975,88.981,11200000.0
2007-11-06 14:49:00,88.992,89.018,88.992,89.002,16000000.0
2007-11-06 14:50:00,88.997,89.008,88.993,89.008,12200000.0
2007-11-06 14:51:00,89.001,89.015,89.001,89.015,18000000.0
2007-11-06 14:52:00,89.013,89.02,89.013,89.013,13800000.0
2007-11-06 14:53:00,88.976,88.988,88.976,88.987,11200000.0
2007-11-06 14:54:00,88.998,88.999,88.99,88.994,11600000.0
2007-11-06 14:55:00,88.996,88.997,88.99,88.99,11200000.0
2007-11-06 14:56:00,88.994,88.994,88.982,88.982,16000000.0
2007-11-06 14:57:00,88.993,89.004,88.992,89.004,12200000.0
2007-11-06 14:58:00,89.031,89.035,89.026,89.033,14400000.0
2007-11-06 14:59:00,89.029,89.041,89.024,89.041,12800000.0
2007-11-06 15:00:00,89.037,89.046,89.027,89.03,16000000.0
2007-11-06 15:01:00,89.036,89.036,89.016,89.016,17600000.0
2007-11-06 15:02:00,89.015,89.021,89.015,89.017,11200000.0
2007-11-06 15:03:00,89.018,89.022,89.015,89.022,11200000.0
2007-11-06 15:04:00,89.026,89.032,89.021,89.032,16000000.0
2007-11-06 15:05:00,89.037,89.056,89.037,89.054,12800000.0
2007-11-06 15:06:00,89.045,89.058,89.045,89.048,11200000.0
2007-11-06 15:07:00,89.054,89.054,89.039,89.041,11200000.0
2007-11-06 15:08:00,89.027,89.035,89.027,89.035,11200000.0
2007-11-06 15:09:00,89.022,89.025,89.016,89.02,14400000.0
2007-11-06 15:10:00,89.015,89.015,89.0,89.008,16000000.0
2007-11-06 15:11:00,89.008,89.016,89.008,89.013,11200000.0
2007-11-06 15:12:00,89.017,89.062,89.017,89.062,12200000.0
2007-11-06 15:13:00,89.057,89.059,89.045,89.054,12800000.0
2007-11-06 15:14:00,89.051,89.056,89.047,89.056,16000000.0
2007-11-06 15:15:00,89.045,89.05,89.032,89.035,17600000.0
2007-11-06 15:16:00,89.041,89.047,89.034,89.047,12200000.0
2007-11-06 15:17:00,89.051,89.054,89.045,89.048,14400000.0
2007-11-06 15:18:00,89.047,89.055,89.037,89.051,12800000.0
2007-11-06 15:19:00,89.043,89.044,89.023,89.043,16000000.0
2007-11-06 15:20:00,89.053,89.053,89.033,89.033,16000000.0
2007-11-06 15:21:00,89.043,89.049,88.956,89.048,17600000.0
2007-11-06 15:22:00,89.043,89.046,89.038,89.04,11200000.0
2007-11-06 15:23:00,89.053,89.056,89.049,89.049,11200000.0
2007-11-06 15:24:00,89.028,89.029,89.021,89.022,11200000.0
2007-11-06 15:25:00,89.008,89.028,89.008,89.028,13200000.0
2007-11-06 15:26:00,89.046,89.046,89.035,89.04,14400000.0
2007-11-06 15:27:00,89.024,89.037,89.024,89.027,12800000.0
2007-11-06 15:28:00,89.017,89.029,89.009,89.026,12800000.0
2007-11-06 15:29:00,89.019,89.042,89.019,89.031,17600000.0
2007-11-06 15:30:00,89.039,89.039,89.03,89.035,17600000.0
2007-11-06 15:31:00,89.037,89.041,89.021,89.041,12800000.0
2007-11-06 15:32:00,89.054,89.054,89.045,89.045,11200000.0
2007-11-06 15:33:00,89.045,89.047,89.035,89.036,11200000.0
2007-11-06 15:34:00,89.037,89.037,89.03,89.032,11200000.0
2007-11-06 15:35:00,89.016,89.029,89.016,89.018,12800000.0
2007-11-06 15:36:00,89.033,89.045,89.03,89.045,14400000.0
2007-11-06 15:37:00,89.048,89.049,89.037,89.037,16000000.0
2007-11-06 15:38:00,89.036,89.045,89.027,89.04,16000000.0
2007-11-06 15:39:00,89.018,89.025,89.005,89.01,14400000.0
2007-11-06 15:40:00,89.009,89.014,88.997,89.014,12800000.0
2007-11-06 15:41:00,89.013,89.017,88.998,88.998,16000000.0
2007-11-06 15:42:00,89.006,89.022,88.957,89.022,17600000.0
2007-11-06 15:43:00,89.033,89.04,89.024,89.024,12800000.0
2007-11-06 15:44:00,89.032,89.039,89.031,89.032,12800000.0
2007-11-06 15:45:00,89.028,89.049,89.022,89.049,12800000.0
2007-11-06 15:46:00,89.045,89.045,89.025,89.025,11200000.0
2007-11-06 15:47:00,89.023,89.029,89.021,89.029,11200000.0
2007-11-06 15:48:00,89.027,89.032,89.021,89.023,12200000.0
2007-11-06 15:49:00,89.016,89.032,89.015,89.022,11200000.0
2007-11-06 15:50:00,89.02,89.024,89.014,89.024,14400000.0
2007-11-06 15:51:00,89.022,89.022,89.01,89.02,11200000.0
2007-11-06 15:52:00,89.014,89.014,88.951,88.951,11200000.0
2007-11-06 15:53:00,88.924,88.939,88.924,88.939,12800000.0
2007-11-06 15:54:00,88.944,88.95,88.941,88.95,17600000.0
2007-11-06 15:55:00,88.964,88.99,88.964,88.99,17600000.0
2007-11-06 15:56:00,88.988,88.988,88.97,88.971,11200000.0
2007-11-06 15:57:00,88.969,88.979,88.969,88.976,14400000.0
2007-11-06 15:58:00,88.96,88.96,88.942,88.942,11200000.0
2007-11-06 15:59:00,88.928,88.928,88.908,88.911,11600000.0
2007-11-06 16:00:00,88.923,88.927,88.918,88.922,11600000.0
2007-11-06 16:01:00,88.921,88.926,88.921,88.923,11200000.0
2007-11-06 16:02:00,88.901,88.901,88.889,88.898,17600000.0
2007-11-06 16:03:00,88.891,88.891,88.824,88.826,12800000.0
2007-11-06 16:04:00,88.819,88.824,88.762,88.808,11200000.0
2007-11-06 16:05:00,88.78,88.78,88.756,88.764,14400000.0
2007-11-06 16:06:00,88.786,88.793,88.774,88.785,16000000.0
2007-11-06 16:07:00,88.784,88.791,88.768,88.791,11200000.0
2007-11-06 16:08:00,88.77,88.776,88.755,88.755,11200000.0
2007-11-06 16:09:00,88.762,88.783,88.762,88.781,12800000.0
2007-11-06 16:10:00,88.783,88.787,88.765,88.765,12800000.0
2007-11-06 16:11:00,88.771,88.791,88.762,88.791,11200000.0
2007-11-06 16:12:00,88.786,88.787,88.766,88.768,17600000.0
2007-11-06 16:13:00,88.773,88.773,88.748,88.748,11200000.0
2007-11-06 16:14:00,88.757,88.764,88.751,88.762,14400000.0
2007-11-06 16:15:00,88.77,88.784,88.77,88.784,11200000.0
2007-11-06 16:16:00,88.788,88.799,88.782,88.799,11200000.0
2007-11-06 16:17:00,88.793,88.794,88.778,88.787,17600000.0
2007-11-06 16:18:00,88.79,88.811,88.79,88.811,16000000.0
2007-11-06 16:19:00,88.803,88.826,88.803,88.823,11200000.0
2007-11-06 16:20:00,88.833,88.855,88.832,88.855,11200000.0
2007-11-06 16:21:00,88.857,88.858,88.847,88.847,11200000.0
2007-11-06 16:22:00,88.841,88.842,88.833,88.842,11200000.0
2007-11-06 16:23:00,88.84,88.85,88.84,88.847,12800000.0
2007-11-06 16:24:00,88.855,88.856,88.848,88.848,11200000.0
2007-11-06 16:25:00,88.862,88.866,88.856,88.859,12800000.0
2007-11-06 16:26:00,88.851,88.87,88.851,88.87,12800000.0
2007-11-06 16:27:00,88.885,88.885,88.857,88.857,17000000.0
2007-11-06 16:28:00,88.854,88.857,88.846,88.849,10600000.0
2007-11-06 16:29:00,88.856,88.861,88.848,88.857,14400000.0
2007-11-06 16:30:00,88.865,88.897,88.865,88.897,13800000.0
2007-11-06 16:31:00,88.886,88.888,88.877,88.877,14400000.0
2007-11-06 16:32:00,88.886,88.899,88.882,88.895,11200000.0
2007-11-06 16:33:00,88.899,88.909,88.895,88.895,14400000.0
2007-11-06 16:34:00,88.89,88.901,88.882,88.895,17600000.0
2007-11-06 16:35:00,88.896,88.906,88.883,88.906,12800000.0
2007-11-06 16:36:00,88.909,88.909,88.898,88.902,11200000.0
2007-11-06 16:37:00,88.893,88.907,88.889,88.906,12800000.0
2007-11-06 16:38:00,88.916,88.922,88.914,88.918,14400000.0
2007-11-06 16:39:00,88.904,88.904,88.88,88.885,12800000.0
2007-11-06 16:40:00,88.887,88.906,88.887,88.906,18000000.0
2007-11-06 16:41:00,88.93,88.949,88.93,88.944,12800000.0
2007-11-06 16:42:00,88.942,88.946,88.934,88.944,11200000.0
2007-11-06 16:43:00,88.946,88.946,88.929,88.929,12800000.0
2007-11-06 16:44:00,88.929,88.929,88.916,88.919,11200000.0
2007-11-06 16:45:00,88.93,88.93,88.913,88.913,11200000.0
2007-11-06 16:46:00,88.904,88.912,88.892,88.912,14400000.0
2007-11-06 16:47:00,88.911,88.931,88.911,88.929,17600000.0
2007-11-06 16:48:00,88.942,88.942,88.925,88.932,10600000.0
2007-11-06 16:49:00,88.938,88.956,88.938,88.954,12800000.0
2007-11-06 16:50:00,88.955,88.955,88.939,88.941,17600000.0
2007-11-06 16:51:00,88.929,88.929,88.869,88.869,11200000.0
2007-11-06 16:52:00,88.943,88.947,88.927,88.937,17600000.0
2007-11-06 16:53:00,88.935,88.935,88.922,88.926,17600000.0
2007-11-06 16:54:00,88.909,88.909,88.88,88.88,17600000.0
2007-11-06 16:55:00,88.888,88.897,88.88,88.897,14400000.0
2007-11-06 16:56:00,88.907,88.928,88.903,88.928,12800000.0
2007-11-06 16:57:00,88.932,88.942,88.927,88.927,16000000.0
2007-11-06 16:58:00,88.95,88.962,88.948,88.948,12200000.0
2007-11-06 16:59:00,88.966,88.983,88.966,88.97,12800000.0
2007-11-06 17:00:00,88.945,88.945,88.933,88.944,10600000.0
2007-11-06 17:01:00,88.953,88.963,88.865,88.949,12800000.0
2007-11-06 17:02:00,88.948,88.96,88.945,88.96,16000000.0
2007-11-06 17:03:00,88.922,88.922,88.902,88.902,17600000.0
2007-11-06 17:04:00,88.904,88.941,88.904,88.941,11200000.0
2007-11-06 17:05:00,88.946,88.946,88.931,88.941,17600000.0
2007-11-06 17:06:00,88.93,88.953,88.925,88.953,11200000.0
2007-11-06 17:07:00,88.962,88.963,88.947,88.947,10600000.0
2007-11-06 17:08:00,88.957,88.957,88.934,88.934,17600000.0
2007-11-06 17:09:00,88.929,88.941,88.929,88.936,16000000.0
2007-11-06 17:10:00,88.942,88.957,88.942,88.956,11200000.0
2007-11-06 17:11:00,88.962,88.962,88.943,88.954,13200000.0
2007-11-06 17:12:00,88.94,88.954,88.929,88.93,12800000.0
2007-11-06 17:13:00,88.958,88.975,88.958,88.975,12800000.0
2007-11-06 17:14:00,88.96,88.964,88.948,88.957,12800000.0
2007-11-06 17:15:00,88.983,88.983,88.976,88.982,12800000.0
2007-11-06 17:16:00,88.996,88.996,88.975,88.976,11200000.0
2007-11-06 17:17:00,88.967,88.971,88.952,88.971,11200000.0
2007-11-06 17:18:00,88.979,88.993,88.979,88.986,12800000.0
2007-11-06 17:19:00,88.983,88.997,88.98,88.98,16000000.0
2007-11-06 17:20:00,88.982,88.982,88.965,88.965,11200000.0
2007-11-06 17:21:00,88.976,88.988,88.972,88.98,12800000.0
2007-11-06 17:22:00,88.968,88.979,88.884,88.972,10600000.0
2007-11-06 17:23:00,88.97,88.972,88.967,88.967,11200000.0
2007-11-06 17:24:00,88.966,88.978,88.966,88.975,11200000.0
2007-11-06 17:25:00,88.97,88.974,88.964,88.964,11200000.0
2007-11-06 17:26:00,88.954,88.975,88.954,88.969,10600000.0
2007-11-06 17:27:00,88.977,89.03,88.977,89.03,17600000.0
2007-11-06 17:28:00,89.032,89.039,89.023,89.035,12800000.0
2007-11-06 17:29:00,89.021,89.032,89.006,89.02,12800000.0
2007-11-06 17:30:00,89.043,89.046,89.04,89.04,11200000.0
2007-11-06 17:31:00,89.007,89.009,88.995,89.002,13200000.0
2007-11-06 17:32:00,89.007,89.007,88.989,88.995,10600000.0
2007-11-06 17:33:00,89.0,89.0,88.934,88.934,12800000.0
2007-11-06 17:34:00,88.948,88.958,88.944,88.948,10600000.0
2007-11-06 17:35:00,88.963,88.973,88.963,88.963,12800000.0
2007-11-06 17:36:00,88.932,88.932,88.915,88.925,11200000.0
2007-11-06 17:37:00,88.93,88.946,88.93,88.946,11200000.0
2007-11-06 17:38:00,88.932,88.932,88.903,88.903,16000000.0
2007-11-06 17:39:00,88.914,88.929,88.913,88.926,17600000.0
2007-11-06 17:40:00,88.922,88.928,88.916,88.916,11200000.0
2007-11-06 17:41:00,88.917,88.918,88.886,88.896,11200000.0
2007-11-06 17:42:00,88.881,88.885,88.876,88.879,11200000.0
2007-11-06 17:43:00,88.873,88.874,88.86,88.863,12200000.0
2007-11-06 17:44:00,88.846,88.861,88.846,88.849,12800000.0
2007-11-06 17:45:00,88.865,88.871,88.865,88.869,11200000.0
2007-11-06 17:46:00,88.869,88.869,88.838,88.838,12800000.0
2007-11-06 17:47:00,88.828,88.828,88.766,88.766,12800000.0
2007-11-06 17:48:00,88.744,88.757,88.741,88.741,11200000.0
2007-11-06 17:49:00,88.719,88.719,88.689,88.69,17600000.0
2007-11-06 17:50:00,88.681,88.688,88.675,88.685,12800000.0
2007-11-06 17:51:00,88.674,88.68,88.664,88.664,11200000.0
2007-11-06 17:52:00,88.617,88.617,88.529,88.529,12800000.0
2007-11-06 17:53:00,88.574,88.595,88.574,88.593,16000000.0
2007-11-06 17:54:00,88.571,88.596,88.567,88.567,14400000.0
2007-11-06 17:55:00,88.57,88.57,88.447,88.534,11200000.0
2007-11-06 17:56:00,88.504,88.511,88.487,88.487,11200000.0
2007-11-06 17:57:00,88.452,88.452,88.384,88.399,16000000.0
2007-11-06 17:58:00,88.4,88.427,88.396,88.419,12800000.0
2007-11-06 17:59:00,88.444,88.517,88.444,88.517,11200000.0
2007-11-06 18:00:00,88.535,88.535,88.503,88.503,17000000.0
2007-11-06 18:01:00,88.525,88.582,88.463,88.582,17600000.0
2007-11-06 18:02:00,88.607,88.681,88.607,88.681,17600000.0
2007-11-06 18:03:00,88.688,88.71,88.681,88.683,14400000.0
2007-11-06 18:04:00,88.657,88.689,88.656,88.689,11200000.0
2007-11-06 18:05:00,88.695,88.695,88.674,88.683,11200000.0
2007-11-06 18:06:00,88.67,88.681,88.669,88.681,12800000.0
2007-11-06 18:07:00,88.683,88.711,88.683,88.711,11200000.0
2007-11-06 18:08:00,88.712,88.716,88.706,88.706,16000000.0
2007-11-06 18:09:00,88.725,88.791,88.725,88.791,16000000.0
2007-11-06 18:10:00,88.845,88.854,88.826,88.826,12800000.0
2007-11-06 18:11:00,88.784,88.792,88.775,88.777,11200000.0
2007-11-06 18:12:00,88.76,88.762,88.75,88.751,12800000.0
2007-11-06 18:13:00,88.742,88.745,88.729,88.739,11200000.0
2007-11-06 18:14:00,88.753,88.763,88.749,88.752,12800000.0
2007-11-06 18:15:00,88.731,88.737,88.716,88.716,12800000.0
2007-11-06 18:16:00,88.699,88.725,88.699,88.725,12800000.0
2007-11-06 18:17:00,88.74,88.808,88.74,88.808,16000000.0
2007-11-06 18:18:00,88.817,88.851,88.817,88.851,10600000.0
2007-11-06 18:19:00,88.841,88.843,88.825,88.842,14400000.0
2007-11-06 18:20:00,88.828,88.834,88.817,88.834,12800000.0
2007-11-06 18:21:00,88.829,88.845,88.824,88.845,10600000.0
2007-11-06 18:22:00,88.849,88.857,88.789,88.832,16000000.0
2007-11-06 18:23:00,88.805,88.808,88.787,88.787,16000000.0
2007-11-06 18:24:00,88.766,88.766,88.749,88.756,12800000.0
2007-11-06 18:25:00,88.756,88.756,88.741,88.753,11200000.0
2007-11-06 18:26:00,88.762,88.77,88.759,88.765,12800000.0
2007-11-06 18:27:00,88.762,88.795,88.762,88.777,14400000.0
2007-11-06 18:28:00,88.785,88.785,88.777,88.778,12800000.0
2007-11-06 18:29:00,88.778,88.782,88.773,88.776,12800000.0
2007-11-06 18:30:00,88.776,88.776,88.764,88.764,11200000.0
2007-11-06 18:31:00,88.761,88.761,88.711,88.711,12800000.0
2007-11-06 18:32:00,88.685,88.685,88.641,88.641,11200000.0
2007-11-06 18:33:00,88.638,88.647,88.634,88.639,11200000.0
2007-11-06 18:34:00,88.635,88.64,88.628,88.628,12800000.0
2007-11-06 18:35:00,88.612,88.627,88.601,88.627,12800000.0
2007-11-06 18:36:00,88.635,88.649,88.635,88.646,12800000.0
2007-11-06 18:37:00,88.646,88.671,88.645,88.671,17600000.0
2007-11-06 18:38:00,88.702,88.705,88.692,88.698,11200000.0
2007-11-06 18:39:00,88.695,88.702,88.684,88.684,16000000.0
2007-11-06 18:40:00,88.69,88.69,88.681,88.686,12800000.0
2007-11-06 18:41:00,88.69,88.701,88.69,88.698,14400000.0
2007-11-06 18:42:00,88.688,88.708,88.688,88.708,11200000.0
2007-11-06 18:43:00,88.711,88.711,88.68,88.68,12800000.0
2007-11-06 18:44:00,88.68,88.685,88.677,88.677,11200000.0
2007-11-06 18:45:00,88.683,88.688,88.678,88.688,11200000.0
2007-11-06 18:46:00,88.691,88.698,88.688,88.688,11200000.0
2007-11-06 18:47:00,88.682,88.697,88.681,88.681,12800000.0
2007-11-06 18:48:00,88.699,88.699,88.691,88.691,12800000.0
2007-11-06 18:49:00,88.685,88.687,88.68,88.682,12800000.0
2007-11-06 18:50:00,88.684,88.692,88.676,88.691,18000000.0
2007-11-06 18:51:00,88.689,88.7,88.679,88.679,12800000.0
2007-11-06 18:52:00,88.69,88.706,88.69,88.706,12800000.0
2007-11-06 18:53:00,88.714,88.821,88.714,88.821,12200000.0
2007-11-06 18:54:00,88.834,88.866,88.828,88.866,11200000.0
2007-11-06 18:55:00,88.892,88.9,88.892,88.893,11200000.0
2007-11-06 18:56:00,88.854,88.854,88.796,88.806,16000000.0
2007-11-06 18:57:00,88.79,88.798,88.787,88.798,11200000.0
2007-11-06 18:58:00,88.793,88.808,88.792,88.808,11200000.0
2007-11-06 18:59:00,88.811,88.811,88.798,88.798,18000000.0
2007-11-06 19:00:00,88.793,88.793,88.784,88.784,12800000.0
2007-11-06 19:01:00,88.764,88.782,88.764,88.773,16000000.0
2007-11-06 19:02:00,88.762,88.762,88.722,88.722,11200000.0
2007-11-06 19:03:00,88.729,88.752,88.729,88.752,8000000.0
2007-11-06 19:04:00,88.744,88.751,88.738,88.744,16000000.0
2007-11-06 19:05:00,88.746,88.759,88.746,88.759,13800000.0
2007-11-06 19:06:00,88.761,88.765,88.756,88.76,16000000.0
2007-11-06 19:07:00,88.758,88.765,88.753,88.764,11200000.0
2007-11-06 19:08:00,88.767,88.774,88.761,88.769,17600000.0
2007-11-06 19:09:00,88.762,88.769,88.753,88.759,12800000.0
2007-11-06 19:10:00,88.755,88.766,88.752,88.753,17600000.0
2007-11-06 19:11:00,88.751,88.761,88.751,88.761,12800000.0
2007-11-06 19:12:00,88.758,88.768,88.753,88.768,11200000.0
2007-11-06 19:13:00,88.772,88.777,88.766,88.766,11200000.0
2007-11-06 19:14:00,88.777,88.806,88.777,88.801,16000000.0
2007-11-06 19:15:00,88.813,88.815,88.806,88.815,12800000.0
2007-11-06 19:16:00,88.824,88.824,88.797,88.797,12800000.0
2007-11-06 19:17:00,88.805,88.833,88.804,88.833,12800000.0
2007-11-06 19:18:00,88.826,88.827,88.814,88.816,17600000.0
2007-11-06 19:19:00,88.806,88.837,88.806,88.837,16000000.0
2007-11-06 19:20:00,88.838,88.844,88.832,88.832,16000000.0
2007-11-06 19:21:00,88.834,88.837,88.808,88.808,11200000.0
2007-11-06 19:22:00,88.808,88.814,88.802,88.803,11200000.0
2007-11-06 19:23:00,88.814,88.819,88.803,88.803,17600000.0
2007-11-06 19:24:00,88.827,88.836,88.82,88.836,17600000.0
2007-11-06 19:25:00,88.849,88.849,88.84,88.844,18000000.0
2007-11-06 19:26:00,88.827,88.838,88.827,88.832,11600000.0
2007-11-06 19:27:00,88.83,88.83,88.822,88.822,11200000.0
2007-11-06 19:28:00,88.813,88.813,88.78,88.78,12800000.0
2007-11-06 19:29:00,88.755,88.756,88.742,88.742,10600000.0
2007-11-06 19:30:00,88.782,88.809,88.782,88.809,14400000.0
2007-11-06 19:31:00,88.801,88.801,88.773,88.791,11200000.0
2007-11-06 19:32:00,88.779,88.78,88.767,88.767,12800000.0
2007-11-06 19:33:00,88.808,88.822,88.803,88.803,12800000.0
2007-11-06 19:34:00,88.799,88.799,88.781,88.781,12800000.0
2007-11-06 19:35:00,88.767,88.774,88.764,88.764,17600000.0
2007-11-06 19:36:00,88.758,88.772,88.758,88.765,11200000.0
2007-11-06 19:37:00,88.748,88.755,88.743,88.75,11200000.0
2007-11-06 19:38:00,88.735,88.755,88.735,88.754,17600000.0
2007-11-06 19:39:00,88.759,88.759,88.744,88.757,16000000.0
2007-11-06 19:40:00,88.747,88.756,88.738,88.748,14400000.0
2007-11-06 19:41:00,88.746,88.768,88.746,88.755,17600000.0
2007-11-06 19:42:00,88.762,88.767,88.758,88.767,12800000.0
2007-11-06 19:43:00,88.768,88.777,88.762,88.775,11200000.0
2007-11-06 19:44:00,88.721,88.757,88.721,88.757,16000000.0
2007-11-06 19:45:00,88.768,88.815,88.768,88.815,12800000.0
2007-11-06 19:46:00,88.803,88.824,88.803,88.818,11200000.0
2007-11-06 19:47:00,88.838,88.853,88.83,88.83,16000000.0
2007-11-06 19:48:00,88.83,88.842,88.808,88.808,11200000.0
2007-11-06 19:49:00,88.792,88.81,88.787,88.787,12800000.0
2007-11-06 19:50:00,88.799,88.801,88.787,88.787,12800000.0
2007-11-06 19:51:00,88.784,88.794,88.779,88.794,12800000.0
2007-11-06 19:52:00,88.8,88.807,88.792,88.807,11600000.0
2007-11-06 19:53:00,88.813,88.817,88.802,88.802,12800000.0
2007-11-06 19:54:00,88.802,88.805,88.797,88.803,14400000.0
2007-11-06 19:55:00,88.798,88.818,88.798,88.807,12800000.0
2007-11-06 19:56:00,88.814,88.822,88.807,88.822,11200000.0
2007-11-06 19:57:00,88.827,88.838,88.827,88.833,12800000.0
2007-11-06 19:58:00,88.837,88.849,88.837,88.838,14400000.0
2007-11-06 19:59:00,88.822,88.847,88.822,88.843,14400000.0
2007-11-06 20:00:00,88.847,88.861,88.847,88.847,12800000.0
2007-11-06 20:01:00,88.843,88.843,88.838,88.841,11200000.0
2007-11-06 20:02:00,88.83,88.83,88.809,88.809,11200000.0
2007-11-06 20:03:00,88.804,88.819,88.804,88.812,16000000.0
2007-11-06 20:04:00,88.82,88.831,88.811,88.831,12800000.0
2007-11-06 20:05:00,88.828,88.832,88.815,88.82,12800000.0
2007-11-06 20:06:00,88.846,88.847,88.834,88.847,12800000.0
2007-11-06 20:07:00,88.852,88.858,88.85,88.858,8000000.0
2007-11-06 20:08:00,88.863,88.865,88.855,88.865,12200000.0
2007-11-06 20:09:00,88.859,88.864,88.845,88.864,16000000.0
2007-11-06 20:10:00,88.864,88.875,88.864,88.875,17600000.0
2007-11-06 20:11:00,88.886,88.893,88.884,88.887,14400000.0
2007-11-06 20:12:00,88.88,88.881,88.865,88.865,14400000.0
2007-11-06 20:13:00,88.87,88.87,88.858,88.862,11200000.0
2007-11-06 20:14:00,88.847,88.867,88.847,88.867,11200000.0
2007-11-06 20:15:00,88.87,88.87,88.839,88.839,11200000.0
2007-11-06 20:16:00,88.834,88.841,88.831,88.838,12800000.0
2007-11-06 20:17:00,88.821,88.829,88.815,88.829,12800000.0
2007-11-06 20:18:00,88.83,88.838,88.822,88.824,12800000.0
2007-11-06 20:19:00,88.821,88.824,88.793,88.797,11200000.0
2007-11-06 20:20:00,88.815,88.82,88.813,88.819,11200000.0
2007-11-06 20:21:00,88.841,88.855,88.841,88.855,12800000.0
2007-11-06 20:22:00,88.847,88.852,88.839,88.845,11200000.0
2007-11-06 20:23:00,88.851,88.866,88.838,88.838,11200000.0
2007-11-06 20:24:00,88.871,88.874,88.86,88.868,16000000.0
2007-11-06 20:25:00,88.872,88.878,88.866,88.869,12800000.0
2007-11-06 20:26:00,88.833,88.85,88.833,88.845,11200000.0
2007-11-06 20:27:00,88.851,88.852,88.844,88.848,17600000.0
2007-11-06 20:28:00,88.84,88.841,88.83,88.83,17600000.0
2007-11-06 20:29:00,88.827,88.832,88.824,88.827,11200000.0
2007-11-06 20:30:00,88.791,88.808,88.79,88.808,11200000.0
2007-11-06 20:31:00,88.823,88.823,88.813,88.817,13800000.0
2007-11-06 20:32:00,88.82,88.827,88.82,88.822,16000000.0
2007-11-06 20:33:00,88.821,88.829,88.811,88.819,16000000.0
2007-11-06 20:34:00,88.822,88.822,88.804,88.82,16000000.0
2007-11-06 20:35:00,88.804,88.822,88.798,88.798,14400000.0
2007-11-06 20:36:00,88.829,88.865,88.829,88.865,11200000.0
2007-11-06 20:37:00,88.889,88.931,88.889,88.931,17600000.0
2007-11-06 20:38:00,88.935,88.938,88.918,88.938,13200000.0
2007-11-06 20:39:00,88.959,88.968,88.951,88.956,16000000.0
2007-11-06 20:40:00,88.948,88.948,88.939,88.944,12800000.0
2007-11-06 20:41:00,88.946,88.955,88.946,88.955,8000000.0
2007-11-06 20:42:00,88.952,88.959,88.946,88.95,12800000.0
2007-11-06 20:43:00,88.959,88.966,88.954,88.956,11200000.0
2007-11-06 20:44:00,88.947,89.005,88.947,89.005,11200000.0
2007-11-06 20:45:00,89.021,89.034,89.017,89.017,11200000.0
2007-11-06 20:46:00,89.029,89.036,89.025,89.025,12800000.0
2007-11-06 20:47:00,89.019,89.025,88.957,89.015,11200000.0
2007-11-06 20:48:00,89.007,89.029,89.007,89.029,12800000.0
2007-11-06 20:49:00,89.034,89.053,89.029,89.053,12800000.0
2007-11-06 20:50:00,89.054,89.06,89.048,89.048,12800000.0
2007-11-06 20:51:00,89.034,89.044,89.023,89.023,14400000.0
2007-11-06 20:52:00,89.022,89.025,89.021,89.021,11200000.0
2007-11-06 20:53:00,89.008,89.008,88.997,88.997,12800000.0
2007-11-06 20:54:00,88.995,89.011,88.978,89.011,11200000.0
2007-11-06 20:55:00,89.007,89.007,88.99,88.992,12800000.0
2007-11-06 20:56:00,88.988,89.005,88.988,89.005,12800000.0
2007-11-06 20:57:00,89.001,89.001,88.992,88.996,12800000.0
2007-11-06 20:58:00,88.984,88.984,88.967,88.982,17600000.0
2007-11-06 20:59:00,88.983,88.983,88.958,88.959,16000000.0
2007-11-06 21:00:00,88.929,88.929,88.89,88.902,12800000.0
2007-11-06 21:01:00,88.923,88.923,88.91,88.916,11200000.0
2007-11-06 21:02:00,88.912,88.914,88.899,88.914,14400000.0
2007-11-06 21:03:00,88.94,88.969,88.94,88.969,11200000.0
2007-11-06 21:04:00,88.972,88.972,88.959,88.965,11200000.0
2007-11-06 21:05:00,88.963,88.967,88.959,88.967,13800000.0
2007-11-06 21:06:00,88.946,88.946,88.892,88.892,17600000.0
2007-11-06 21:07:00,88.893,88.906,88.893,88.906,12200000.0
2007-11-06 21:08:00,88.92,88.92,88.898,88.898,12800000.0
2007-11-06 21:09:00,88.876,88.88,88.842,88.849,14400000.0
2007-11-06 21:10:00,88.879,88.893,88.86,88.868,13200000.0
2007-11-06 21:11:00,88.856,88.878,88.856,88.878,8000000.0
2007-11-06 21:12:00,88.903,88.909,88.89,88.89,12800000.0
2007-11-06 21:13:00,88.887,88.895,88.887,88.894,12800000.0
2007-11-06 21:14:00,88.898,88.941,88.898,88.941,17600000.0
2007-11-06 21:15:00,88.95,88.95,88.926,88.934,17600000.0
2007-11-06 21:16:00,88.938,88.938,88.923,88.937,12800000.0
2007-11-06 21:17:00,88.941,88.942,88.927,88.935,12800000.0
2007-11-06 21:18:00,88.932,88.936,88.927,88.936,12800000.0
2007-11-06 21:19:00,88.934,88.939,88.928,88.932,12800000.0
2007-11-06 21:20:00,88.927,88.936,88.921,88.921,12800000.0
2007-11-06 21:21:00,88.904,88.914,88.902,88.912,16000000.0
2007-11-06 21:22:00,88.927,88.927,88.914,88.914,8000000.0
2007-11-06 21:23:00,88.902,88.92,88.902,88.92,14800000.0
2007-11-06 21:24:00,88.923,88.944,88.92,88.944,12800000.0
2007-11-06 21:25:00,88.938,88.938,88.913,88.913,3200000.0
2007-11-06 21:26:00,88.934,88.948,88.93,88.943,17600000.0
2007-11-06 21:27:00,88.911,88.916,88.899,88.906,12800000.0
2007-11-06 21:28:00,88.901,88.909,88.9,88.909,12800000.0
2007-11-06 21:29:00,89.23,89.25,89.23,89.23,11200000.0
2007-11-06 21:30:00,88.907,88.907,88.891,88.891,11200000.0
2007-11-06 21:31:00,88.913,88.962,88.913,88.957,8000000.0
2007-11-06 21:32:00,88.977,88.977,88.942,88.942,11200000.0
2007-11-06 21:33:00,88.975,89.016,88.975,89.016,11200000.0
2007-11-06 21:34:00,89.04,89.06,89.04,89.05,11200000.0
2007-11-06 21:35:00,89.047,89.049,89.032,89.04,11200000.0
2007-11-06 21:36:00,89.107,89.128,89.105,89.128,17600000.0
2007-11-06 21:37:00,89.104,89.104,89.044,89.044,12800000.0
2007-11-06 21:38:00,89.031,89.036,89.02,89.023,12800000.0
2007-11-06 21:39:00,89.023,89.041,89.023,89.036,16000000.0
2007-11-06 21:40:00,89.027,89.029,89.02,89.02,12800000.0
2007-11-06 21:41:00,89.035,89.057,89.035,89.051,11200000.0
2007-11-06 21:42:00,89.061,89.061,89.043,89.048,12800000.0
2007-11-06 21:43:00,89.049,89.075,89.049,89.075,17600000.0
2007-11-06 21:44:00,89.105,89.138,89.105,89.138,8000000.0
2007-11-06 21:45:00,89.159,89.16,89.143,89.153,12800000.0
2007-11-06 21:46:00,89.151,89.154,89.126,89.145,12800000.0
2007-11-06 21:47:00,89.138,89.148,89.128,89.148,7400000.0
2007-11-06 21:48:00,89.164,89.164,89.148,89.157,17600000.0
2007-11-06 21:49:00,89.157,89.161,89.063,89.146,11200000.0
2007-11-06 21:50:00,89.144,89.144,89.127,89.127,11200000.0
2007-11-06 21:51:00,89.13,89.144,89.13,89.135,11200000.0
2007-11-06 21:52:00,89.145,89.162,89.145,89.162,10600000.0
2007-11-06 21:53:00,89.161,89.204,89.161,89.204,17600000.0
2007-11-06 21:54:00,89.194,89.194,89.179,89.193,14400000.0
2007-11-06 21:55:00,89.192,89.192,89.176,89.178,16000000.0
2007-11-06 21:56:00,89.173,89.173,89.152,89.158,12800000.0
2007-11-06 21:57:00,89.145,89.176,89.145,89.176,8000000.0
2007-11-06 21:58:00,89.197,89.204,89.185,89.204,11200000.0
2007-11-06 21:59:00,89.201,89.208,89.199,89.208,12800000.0
2007-11-06 22:00:00,89.193,89.193,89.167,89.187,12800000.0
2007-11-06 22:01:00,89.161,89.161,89.064,89.064,12800000.0
2007-11-06 22:02:00,89.196,89.199,89.193,89.199,12800000.0
2007-11-06 22:03:00,89.211,89.211,89.194,89.194,12800000.0
2007-11-06 22:04:00,89.202,89.202,89.119,89.119,11200000.0
2007-11-06 22:05:00,89.161,89.161,89.151,89.151,11200000.0
2007-11-06 22:06:00,89.138,89.138,89.11,89.112,17600000.0
2007-11-06 22:07:00,89.11,89.11,89.091,89.101,12800000.0
2007-11-06 22:08:00,89.121,89.151,89.121,89.148,11600000.0
2007-11-06 22:09:00,89.136,89.161,89.136,89.161,10000000.0
2007-11-06 22:10:00,89.151,89.151,89.128,89.138,17600000.0
2007-11-06 22:11:00,89.152,89.16,89.152,89.153,8000000.0
2007-11-06 22:12:00,89.179,89.204,89.179,89.193,11200000.0
2007-11-06 22:13:00,89.206,89.218,89.206,89.214,9600000.0
2007-11-06 22:14:00,89.207,89.219,89.205,89.219,16000000.0
2007-11-06 22:15:00,89.215,89.221,89.215,89.221,11200000.0
2007-11-06 22:16:00,89.186,89.2,89.186,89.194,12800000.0
2007-11-06 22:17:00,89.203,89.223,89.2,89.223,11200000.0
2007-11-06 22:18:00,89.241,89.247,89.241,89.243,12800000.0
2007-11-06 22:19:00,89.249,89.252,89.238,89.238,14400000.0
2007-11-06 22:20:00,89.235,89.238,89.232,89.238,11200000.0
2007-11-06 22:21:00,89.246,89.252,89.232,89.252,16000000.0
2007-11-06 22:22:00,89.233,89.245,89.232,89.243,10600000.0
2007-11-06 22:23:00,89.237,89.241,89.228,89.241,12800000.0
2007-11-06 22:24:00,89.246,89.252,89.234,89.234,12800000.0
2007-11-06 22:25:00,89.237,89.24,89.226,89.237,9000000.0
2007-11-06 22:26:00,89.214,89.214,89.206,89.211,11200000.0
2007-11-06 22:27:00,89.228,89.237,89.227,89.227,12800000.0
2007-11-06 22:28:00,89.24,89.241,89.226,89.237,17600000.0
2007-11-06 22:29:00,89.245,89.266,89.245,89.255,8000000.0
2007-11-06 22:30:00,89.254,89.255,89.25,89.252,13200000.0
2007-11-06 22:31:00,89.258,89.258,89.238,89.238,11200000.0
2007-11-06 22:32:00,89.253,89.262,89.253,89.255,12800000.0
2007-11-06 22:33:00,89.256,89.258,89.251,89.253,12800000.0
2007-11-06 22:34:00,89.234,89.238,89.221,89.238,12800000.0
2007-11-06 22:35:00,89.243,89.243,89.225,89.241,12800000.0
2007-11-06 22:36:00,89.21,89.217,89.206,89.206,12800000.0
2007-11-06 22:37:00,89.18,89.183,89.129,89.129,12200000.0
2007-11-06 22:38:00,89.11,89.11,89.086,89.086,8000000.0
2007-11-06 22:39:00,89.073,89.106,89.073,89.101,11600000.0
2007-11-06 22:40:00,89.123,89.157,89.123,89.154,16000000.0
2007-11-06 22:41:00,89.184,89.184,89.159,89.178,8400000.0
2007-11-06 22:42:00,89.198,89.223,89.198,89.221,11200000.0
2007-11-06 22:43:00,89.227,89.227,89.164,89.224,9600000.0
2007-11-06 22:44:00,89.22,89.22,89.197,89.216,16000000.0
2007-11-06 22:45:00,89.222,89.227,89.222,89.226,14400000.0
2007-11-06 22:46:00,89.223,89.232,89.215,89.232,12800000.0
2007-11-06 22:47:00,89.237,89.248,89.237,89.241,12800000.0
2007-11-06 22:48:00,89.241,89.241,89.226,89.226,12800000.0
2007-11-06 22:49:00,89.228,89.252,89.228,89.251,9600000.0
2007-11-06 22:50:00,89.251,89.263,89.251,89.261,17000000.0
2007-11-06 22:51:00,89.261,89.272,89.255,89.272,8000000.0
2007-11-06 22:52:00,89.265,89.274,89.252,89.269,14400000.0
2007-11-06 22:53:00,89.273,89.273,89.254,89.255,11600000.0
2007-11-06 22:54:00,89.243,89.259,89.239,89.259,11200000.0
2007-11-06 22:55:00,89.3,89.31,89.296,89.297,17600000.0
2007-11-06 22:56:00,89.297,89.297,89.277,89.277,12800000.0
2007-11-06 22:57:00,89.269,89.298,89.269,89.298,8000000.0
2007-11-06 22:58:00,89.314,89.314,89.298,89.3,14400000.0
2007-11-06 22:59:00,89.304,89.315,89.304,89.311,11200000.0
2007-11-06 23:00:00,89.32,89.327,89.32,89.325,12800000.0
2007-11-06 23:01:00,89.329,89.332,89.312,89.312,12800000.0
2007-11-06 23:02:00,89.319,89.319,89.306,89.306,13200000.0
2007-11-06 23:03:00,89.297,89.297,89.286,89.296,17600000.0
2007-11-06 23:04:00,89.29,89.298,89.29,89.298,11200000.0
2007-11-06 23:05:00,89.3,89.3,89.294,89.294,4800000.0
2007-11-06 23:06:00,89.32,89.362,89.32,89.346,17000000.0
2007-11-06 23:07:00,89.342,89.343,89.334,89.335,8000000.0
2007-11-06 23:08:00,89.326,89.326,89.304,89.304,11200000.0
2007-11-06 23:09:00,89.291,89.312,89.291,89.311,11200000.0
2007-11-06 23:10:00,89.308,89.319,89.296,89.296,11200000.0
2007-11-06 23:11:00,89.311,89.322,89.308,89.31,12200000.0
2007-11-06 23:12:00,89.292,89.299,89.288,89.299,14400000.0
2007-11-06 23:13:00,89.306,89.313,89.304,89.305,14800000.0
2007-11-06 23:14:00,89.313,89.323,89.305,89.323,18000000.0
2007-11-06 23:15:00,89.308,89.308,89.304,89.304,4800000.0
2007-11-06 23:16:00,89.294,89.294,89.286,89.288,12800000.0
2007-11-06 23:17:00,89.287,89.291,89.286,89.286,11200000.0
2007-11-06 23:18:00,89.293,89.296,89.271,89.281,11200000.0
2007-11-06 23:19:00,89.286,89.295,89.286,89.292,11200000.0
2007-11-06 23:20:00,89.308,89.322,89.298,89.317,12800000.0
2007-11-06 23:21:00,89.325,89.325,89.319,89.322,9600000.0
2007-11-06 23:22:00,89.313,89.327,89.313,89.327,12800000.0
2007-11-06 23:23:00,89.322,89.33,89.319,89.323,12800000.0
2007-11-06 23:24:00,89.305,89.326,89.305,89.326,12800000.0
2007-11-06 23:25:00,89.323,89.323,89.229,89.322,11200000.0
2007-11-06 23:26:00,89.314,89.321,89.307,89.321,16000000.0
2007-11-06 23:27:00,89.329,89.345,89.321,89.345,16000000.0
2007-11-06 23:28:00,89.352,89.352,89.316,89.342,12800000.0
2007-11-06 23:29:00,89.333,89.347,89.333,89.334,11200000.0
2007-11-06 23:30:00,89.336,89.376,89.336,89.376,12800000.0
2007-11-06 23:31:00,89.373,89.373,89.358,89.36,10600000.0
2007-11-06 23:32:00,89.358,89.358,89.34,89.342,9000000.0
2007-11-06 23:33:00,89.324,89.333,89.323,89.323,13200000.0
2007-11-06 23:34:00,89.353,89.364,89.353,89.361,14400000.0
2007-11-06 23:35:00,89.353,89.358,89.342,89.358,12800000.0
2007-11-06 23:36:00,89.351,89.359,89.345,89.345,12800000.0
2007-11-06 23:37:00,89.349,89.352,89.332,89.336,16000000.0
2007-11-06 23:38:00,89.338,89.338,89.334,89.337,11600000.0
2007-11-06 23:39:00,89.326,89.326,89.231,89.32,11200000.0
2007-11-06 23:40:00,89.329,89.329,89.307,89.322,12800000.0
2007-11-06 23:41:00,89.331,89.344,89.321,89.344,12800000.0
2007-11-06 23:42:00,89.341,89.341,89.333,89.334,14400000.0
2007-11-06 23:43:00,89.327,89.351,89.327,89.351,11200000.0
2007-11-06 23:44:00,89.369,89.392,89.369,89.392,12800000.0
2007-11-06 23:45:00,89.424,89.441,89.423,89.441,12800000.0
2007-11-06 23:46:00,89.45,89.45,89.427,89.429,10600000.0
2007-11-06 23:47:00,89.458,89.479,89.458,89.476,11200000.0
2007-11-06 23:48:00,89.476,89.484,89.473,89.473,12200000.0
2007-11-06 23:49:00,89.467,89.472,89.465,89.466,14400000.0
2007-11-06 23:50:00,89.454,89.487,89.454,89.487,11200000.0
2007-11-06 23:51:00,89.508,89.513,89.484,89.497,11200000.0
2007-11-06 23:52:00,89.501,89.51,89.494,89.494,14400000.0
2007-11-06 23:53:00,89.498,89.498,89.476,89.476,13800000.0
2007-11-06 23:54:00,89.484,89.49,89.482,89.482,10600000.0
2007-11-06 23:55:00,89.48,89.489,89.473,89.485,12800000.0
2007-11-06 23:56:00,89.488,89.494,89.487,89.489,12800000.0
2007-11-06 23:57:00,89.48,89.491,89.48,89.483,12800000.0
2007-11-06 23:58:00,89.477,89.477,89.465,89.466,11200000.0
2007-11-06 23:59:00,89.457,89.461,89.429,89.429,14400000.0
2007-11-07 00:00:00,89.433,89.442,89.418,89.442,13200000.0
2007-11-07 00:01:00,89.442,89.442,89.423,89.423,8000000.0
2007-11-07 00:02:00,89.431,89.446,89.427,89.446,13200000.0
2007-11-07 00:03:00,89.435,89.454,89.435,89.452,12200000.0
2007-11-07 00:04:00,89.46,89.463,89.447,89.453,14400000.0
2007-11-07 00:05:00,89.45,89.45,89.435,89.436,14400000.0
2007-11-07 00:06:00,89.418,89.432,89.407,89.425,11200000.0
2007-11-07 00:07:00,89.421,89.422,89.419,89.422,6400000.0
2007-11-07 00:08:00,89.411,89.411,89.397,89.397,12200000.0
2007-11-07 00:09:00,89.404,89.419,89.404,89.418,11200000.0
2007-11-07 00:10:00,89.42,89.428,89.414,89.422,12800000.0
2007-11-07 00:11:00,89.409,89.409,89.402,89.402,4800000.0
2007-11-07 00:12:00,89.386,89.387,89.378,89.379,11200000.0
2007-11-07 00:13:00,89.344,89.344,89.314,89.314,11200000.0
2007-11-07 00:14:00,89.317,89.317,89.305,89.306,11200000.0
2007-11-07 00:15:00,89.309,89.328,89.309,89.328,6400000.0
2007-11-07 00:16:00,89.331,89.331,89.302,89.302,11200000.0
2007-11-07 00:17:00,89.309,89.317,89.302,89.311,12800000.0
2007-11-07 00:18:00,89.29,89.29,89.275,89.284,11200000.0
2007-11-07 00:19:00,89.291,89.33,89.291,89.33,12800000.0
2007-11-07 00:20:00,89.328,89.331,89.269,89.321,14400000.0
2007-11-07 00:21:00,89.329,89.334,89.326,89.326,9600000.0
2007-11-07 00:22:00,89.311,89.336,89.311,89.336,17600000.0
2007-11-07 00:23:00,89.346,89.347,89.344,89.345,11200000.0
2007-11-07 00:24:00,89.338,89.346,89.334,89.346,17000000.0
2007-11-07 00:25:00,89.366,89.372,89.366,89.372,3200000.0
2007-11-07 00:26:00,89.38,89.389,89.38,89.381,11200000.0
2007-11-07 00:27:00,89.37,89.37,89.362,89.365,8000000.0
2007-11-07 00:28:00,89.356,89.357,89.353,89.354,12800000.0
2007-11-07 00:29:00,89.371,89.399,89.335,89.398,9600000.0
2007-11-07 00:30:00,89.373,89.373,89.335,89.339,12800000.0
2007-11-07 00:31:00,89.365,89.426,89.365,89.426,11200000.0
2007-11-07 00:32:00,89.468,89.471,89.46,89.469,14400000.0
2007-11-07 00:33:00,89.486,89.54,89.486,89.54,9600000.0
2007-11-07 00:34:00,89.566,89.655,89.566,89.655,17600000.0
2007-11-07 00:35:00,89.678,89.678,89.624,89.624,9600000.0
2007-11-07 00:36:00,89.59,89.594,89.547,89.547,12800000.0
2007-11-07 00:37:00,89.513,89.526,89.505,89.505,11200000.0
2007-11-07 00:38:00,89.478,89.494,89.46,89.494,14400000.0
2007-11-07 00:39:00,89.508,89.528,89.508,89.528,12800000.0
2007-11-07 00:40:00,89.5,89.5,89.462,89.465,12800000.0
2007-11-07 00:41:00,89.472,89.523,89.472,89.523,12800000.0
2007-11-07 00:42:00,89.536,89.536,89.514,89.516,11200000.0
2007-11-07 00:43:00,89.547,89.547,89.531,89.531,14400000.0
2007-11-07 00:44:00,89.537,89.547,89.534,89.547,17600000.0
2007-11-07 00:45:00,89.517,89.536,89.517,89.536,11200000.0
2007-11-07 00:46:00,89.563,89.643,89.563,89.643,16000000.0
2007-11-07 00:47:00,89.637,89.637,89.602,89.602,9600000.0
2007-11-07 00:48:00,89.617,89.644,89.617,89.637,11200000.0
2007-11-07 00:49:00,89.667,89.682,89.655,89.682,12800000.0
2007-11-07 00:50:00,89.72,89.72,89.698,89.698,11200000.0
2007-11-07 00:51:00,89.696,89.707,89.682,89.707,11200000.0
2007-11-07 00:52:00,89.706,89.709,89.698,89.699,14400000.0
2007-11-07 00:53:00,89.69,89.69,89.638,89.638,9600000.0
2007-11-07 00:54:00,89.572,89.583,89.555,89.563,16000000.0
2007-11-07 00:55:00,89.56,89.569,89.552,89.569,11200000.0
2007-11-07 00:56:00,89.571,89.575,89.563,89.571,14800000.0
2007-11-07 00:57:00,89.579,89.604,89.579,89.604,16000000.0
2007-11-07 00:58:00,89.614,89.626,89.61,89.61,11200000.0
2007-11-07 00:59:00,89.541,89.659,89.541,89.656,11200000.0
2007-11-07 01:00:00,89.662,89.676,89.662,89.676,9600000.0
2007-11-07 01:01:00,89.671,89.671,89.619,89.631,8000000.0
2007-11-07 01:02:00,89.624,89.657,89.615,89.642,11200000.0
2007-11-07 01:03:00,89.623,89.631,89.62,89.631,8000000.0
2007-11-07 01:04:00,89.638,89.639,89.634,89.634,11200000.0
2007-11-07 01:05:00,89.663,89.7,89.589,89.589,11200000.0
2007-11-07 01:06:00,89.679,89.695,89.679,89.682,11200000.0
2007-11-07 01:07:00,89.686,89.697,89.679,89.696,11200000.0
2007-11-07 01:08:00,89.692,89.692,89.673,89.683,11600000.0
2007-11-07 01:09:00,89.676,89.683,89.676,89.681,11200000.0
2007-11-07 01:10:00,89.664,89.664,89.619,89.619,17600000.0
2007-11-07 01:11:00,89.621,89.621,89.612,89.616,8000000.0
2007-11-07 01:12:00,89.609,89.611,89.602,89.609,12800000.0
2007-11-07 01:13:00,89.617,89.62,89.605,89.605,8000000.0
2007-11-07 01:14:00,89.594,89.594,89.576,89.578,8000000.0
2007-11-07 01:15:00,89.574,89.574,89.566,89.567,9600000.0
2007-11-07 01:16:00,89.593,89.623,89.593,89.62,11200000.0
2007-11-07 01:17:00,89.622,89.624,89.621,89.623,9600000.0
2007-11-07 01:18:00,89.626,89.63,89.619,89.63,11200000.0
2007-11-07 01:19:00,89.631,89.634,89.619,89.619,12800000.0
2007-11-07 01:20:00,89.631,89.642,89.622,89.622,16000000.0
2007-11-07 01:21:00,89.61,89.61,89.601,89.607,12800000.0
2007-11-07 01:22:00,89.598,89.616,89.598,89.616,12800000.0
2007-11-07 01:23:00,89.63,89.641,89.63,89.641,12800000.0
2007-11-07 01:24:00,89.633,89.635,89.625,89.635,12800000.0
2007-11-07 01:25:00,89.63,89.671,89.63,89.671,14400000.0
2007-11-07 01:26:00,89.674,89.7,89.672,89.696,11200000.0
2007-11-07 01:27:00,89.728,89.734,89.728,89.734,3200000.0
2007-11-07 01:28:00,89.744,89.756,89.738,89.738,17600000.0
2007-11-07 01:29:00,89.753,89.758,89.751,89.751,11200000.0
2007-11-07 01:30:00,89.735,89.735,89.699,89.699,10600000.0
2007-11-07 01:31:00,89.702,89.702,89.686,89.686,8000000.0
2007-11-07 01:32:00,89.674,89.681,89.672,89.681,11200000.0
2007-11-07 01:33:00,89.69,89.69,89.67,89.68,9600000.0
2007-11-07 01:34:00,89.677,89.69,89.677,89.687,17600000.0
2007-11-07 01:35:00,89.686,89.689,89.59,89.689,11200000.0
2007-11-07 01:36:00,89.739,89.756,89.739,89.752,12800000.0
2007-11-07 01:37:00,89.744,89.744,89.712,89.712,9000000.0
2007-11-07 01:38:00,89.7,89.726,89.7,89.715,17600000.0
2007-11-07 01:39:00,89.685,89.685,89.667,89.667,7400000.0
2007-11-07 01:40:00,89.672,89.672,89.657,89.657,12800000.0
2007-11-07 01:41:00,89.653,89.666,89.653,89.661,8000000.0
2007-11-07 01:42:00,89.674,89.682,89.67,89.682,11200000.0
2007-11-07 01:43:00,89.696,89.696,89.64,89.687,9600000.0
2007-11-07 01:44:00,89.677,89.686,89.672,89.681,11200000.0
2007-11-07 01:45:00,89.667,89.684,89.667,89.684,11200000.0
2007-11-07 01:46:00,89.682,89.684,89.673,89.673,11200000.0
2007-11-07 01:47:00,89.68,89.707,89.68,89.707,11200000.0
2007-11-07 01:48:00,89.722,89.74,89.719,89.739,12800000.0
2007-11-07 01:49:00,89.737,89.737,89.725,89.725,11200000.0
2007-11-07 01:50:00,89.713,89.732,89.71,89.732,16000000.0
2007-11-07 01:51:00,89.713,89.715,89.692,89.705,16000000.0
2007-11-07 01:52:00,89.702,89.709,89.697,89.701,12800000.0
2007-11-07 01:53:00,89.698,89.716,89.698,89.71,12800000.0
2007-11-07 01:54:00,89.699,89.71,89.699,89.71,12800000.0
2007-11-07 01:55:00,89.716,89.716,89.709,89.714,9600000.0
2007-11-07 01:56:00,89.708,89.714,89.699,89.705,16000000.0
2007-11-07 01:57:00,89.705,89.705,89.68,89.681,12800000.0
2007-11-07 01:58:00,89.689,89.702,89.67,89.702,17600000.0
2007-11-07 01:59:00,89.719,89.733,89.718,89.733,12800000.0
2007-11-07 02:00:00,89.742,89.748,89.738,89.74,11000000.0
2007-11-07 02:01:00,89.746,89.746,89.73,89.74,11200000.0
2007-11-07 02:02:00,89.744,89.749,89.736,89.749,11200000.0
2007-11-07 02:03:00,89.727,89.737,89.727,89.737,12800000.0
2007-11-07 02:04:00,89.737,89.746,89.737,89.743,12800000.0
2007-11-07 02:05:00,89.761,89.774,89.753,89.774,12800000.0
2007-11-07 02:06:00,89.777,89.791,89.776,89.788,14400000.0
2007-11-07 02:07:00,89.782,89.784,89.78,89.78,20800000.0
2007-11-07 02:08:00,89.776,89.78,89.772,89.776,11200000.0
2007-11-07 02:09:00,89.779,89.78,89.773,89.773,14400000.0
2007-11-07 02:10:00,89.776,89.776,89.76,89.76,8000000.0
2007-11-07 02:11:00,89.779,89.795,89.778,89.795,12800000.0
2007-11-07 02:12:00,89.808,89.822,89.808,89.818,13800000.0
2007-11-07 02:13:00,89.832,89.838,89.818,89.818,16000000.0
2007-11-07 02:14:00,89.827,89.83,89.819,89.821,16000000.0
2007-11-07 02:15:00,89.821,89.842,89.821,89.842,12800000.0
2007-11-07 02:16:00,89.852,89.86,89.852,89.857,11200000.0
2007-11-07 02:17:00,89.854,89.859,89.851,89.851,11200000.0
2007-11-07 02:18:00,89.839,89.846,89.839,89.842,9600000.0
2007-11-07 02:19:00,89.846,89.862,89.839,89.862,11200000.0
2007-11-07 02:20:00,89.877,89.887,89.877,89.884,8000000.0
2007-11-07 02:21:00,89.896,89.922,89.894,89.922,17600000.0
2007-11-07 02:22:00,89.921,89.921,89.895,89.916,14800000.0
2007-11-07 02:23:00,89.917,89.922,89.907,89.913,10600000.0
2007-11-07 02:24:00,89.913,89.913,89.897,89.897,9600000.0
2007-11-07 02:25:00,89.895,89.895,89.884,89.886,24000000.0
2007-11-07 02:26:00,89.891,89.891,89.881,89.883,9600000.0
2007-11-07 02:27:00,89.879,89.879,89.866,89.866,12800000.0
2007-11-07 02:28:00,89.86,89.86,89.845,89.845,11200000.0
2007-11-07 02:29:00,89.846,89.846,89.804,89.804,11200000.0
2007-11-07 02:30:00,89.777,89.809,89.777,89.809,7400000.0
2007-11-07 02:31:00,89.814,89.814,89.8,89.813,14400000.0
2007-11-07 02:32:00,89.807,89.815,89.806,89.806,12800000.0
2007-11-07 02:33:00,89.798,89.798,89.776,89.776,11200000.0
2007-11-07 02:34:00,89.765,89.768,89.753,89.762,12800000.0
2007-11-07 02:35:00,89.766,89.778,89.763,89.778,12800000.0
2007-11-07 02:36:00,89.761,89.766,89.75,89.766,11200000.0
2007-11-07 02:37:00,89.768,89.777,89.768,89.777,12800000.0
2007-11-07 02:38:00,89.777,89.777,89.75,89.75,12800000.0
2007-11-07 02:39:00,89.747,89.748,89.739,89.739,11200000.0
2007-11-07 02:40:00,89.744,89.748,89.744,89.744,9600000.0
2007-11-07 02:41:00,89.749,89.762,89.745,89.752,12800000.0
2007-11-07 02:42:00,89.736,89.744,89.725,89.728,10600000.0
2007-11-07 02:43:00,89.712,89.714,89.707,89.707,25600000.0
2007-11-07 02:44:00,89.716,89.717,89.706,89.711,12800000.0
2007-11-07 02:45:00,89.709,89.717,89.709,89.711,16000000.0
2007-11-07 02:46:00,89.708,89.721,89.708,89.709,8000000.0
2007-11-07 02:47:00,89.708,89.716,89.706,89.716,16000000.0
2007-11-07 02:48:00,89.729,89.75,89.729,89.75,11200000.0
2007-11-07 02:49:00,89.767,89.777,89.76,89.761,16000000.0
2007-11-07 02:50:00,89.751,89.755,89.747,89.749,17600000.0
2007-11-07 02:51:00,89.739,89.755,89.739,89.746,16000000.0
2007-11-07 02:52:00,89.729,89.746,89.729,89.743,9600000.0
2007-11-07 02:53:00,89.746,89.769,89.7,89.769,12800000.0
2007-11-07 02:54:00,89.776,89.798,89.774,89.798,11200000.0
2007-11-07 02:55:00,89.787,89.819,89.787,89.819,12800000.0
2007-11-07 02:56:00,89.832,89.839,89.832,89.836,11200000.0
2007-11-07 02:57:00,89.848,89.875,89.844,89.875,11200000.0
2007-11-07 02:58:00,89.867,89.867,89.844,89.844,9600000.0
2007-11-07 02:59:00,89.843,89.843,89.815,89.828,16000000.0
2007-11-07 03:00:00,89.835,89.847,89.834,89.843,11200000.0
2007-11-07 03:01:00,89.844,89.844,89.833,89.839,12800000.0
2007-11-07 03:02:00,89.834,89.834,89.832,89.833,12800000.0
2007-11-07 03:03:00,89.827,89.837,89.827,89.837,12800000.0
2007-11-07 03:04:00,89.831,89.835,89.825,89.835,12800000.0
2007-11-07 03:05:00,89.843,89.85,89.841,89.845,17600000.0
2007-11-07 03:06:00,89.872,89.885,89.872,89.878,11200000.0
2007-11-07 03:07:00,89.882,89.893,89.88,89.88,11200000.0
2007-11-07 03:08:00,89.859,89.878,89.859,89.878,4800000.0
2007-11-07 03:09:00,89.881,89.899,89.878,89.899,14800000.0
2007-11-07 03:10:00,89.903,89.915,89.903,89.904,11200000.0
2007-11-07 03:11:00,89.903,89.924,89.903,89.924,12800000.0
2007-11-07 03:12:00,89.927,89.936,89.922,89.929,12800000.0
2007-11-07 03:13:00,89.923,89.926,89.915,89.915,14400000.0
2007-11-07 03:14:00,89.888,89.893,89.868,89.868,12800000.0
2007-11-07 03:15:00,89.863,89.867,89.846,89.862,17400000.0
2007-11-07 03:16:00,89.845,89.854,89.84,89.84,16000000.0
2007-11-07 03:17:00,89.861,89.89,89.857,89.875,12800000.0
2007-11-07 03:18:00,89.871,89.871,89.831,89.831,9600000.0
2007-11-07 03:19:00,89.832,89.84,89.829,89.836,16000000.0
2007-11-07 03:20:00,89.814,89.816,89.801,89.802,17600000.0
2007-11-07 03:21:00,89.81,89.824,89.81,89.824,11200000.0
2007-11-07 03:22:00,89.789,89.81,89.786,89.81,12800000.0
2007-11-07 03:23:00,89.822,89.829,89.819,89.82,17600000.0
2007-11-07 03:24:00,89.839,89.866,89.839,89.866,9600000.0
2007-11-07 03:25:00,89.845,89.865,89.845,89.852,19200000.0
2007-11-07 03:26:00,89.876,89.891,89.876,89.879,12800000.0
2007-11-07 03:27:00,89.887,89.887,89.838,89.838,12800000.0
2007-11-07 03:28:00,89.837,89.848,89.836,89.846,12800000.0
2007-11-07 03:29:00,89.842,89.847,89.833,89.835,11200000.0
2007-11-07 03:30:00,89.852,89.858,89.846,89.852,12800000.0
2007-11-07 03:31:00,89.838,89.845,89.835,89.845,32000000.0
2007-11-07 03:32:00,89.858,89.858,89.83,89.839,11200000.0
2007-11-07 03:33:00,89.847,89.859,89.847,89.859,12800000.0
2007-11-07 03:34:00,89.853,89.86,89.851,89.854,11200000.0
2007-11-07 03:35:00,89.876,89.878,89.859,89.877,14400000.0
2007-11-07 03:36:00,89.876,89.898,89.876,89.898,12800000.0
2007-11-07 03:37:00,89.883,89.894,89.877,89.877,17600000.0
2007-11-07 03:38:00,89.883,89.883,89.87,89.875,8000000.0
2007-11-07 03:39:00,89.863,89.864,89.848,89.848,17000000.0
2007-11-07 03:40:00,89.864,89.866,89.857,89.859,12800000.0
2007-11-07 03:41:00,89.859,89.859,89.844,89.844,13200000.0
2007-11-07 03:42:00,89.841,89.841,89.829,89.836,8000000.0
2007-11-07 03:43:00,89.822,89.829,89.82,89.823,14400000.0
2007-11-07 03:44:00,89.834,89.834,89.83,89.833,8400000.0
2007-11-07 03:45:00,89.818,89.824,89.812,89.812,13800000.0
2007-11-07 03:46:00,89.796,89.827,89.796,89.823,11200000.0
2007-11-07 03:47:00,89.82,89.82,89.808,89.808,13200000.0
2007-11-07 03:48:00,89.823,89.831,89.818,89.831,9600000.0
2007-11-07 03:49:00,89.828,89.836,89.821,89.826,12800000.0
2007-11-07 03:50:00,89.805,89.814,89.798,89.814,6400000.0
2007-11-07 03:51:00,89.826,89.83,89.813,89.813,12800000.0
2007-11-07 03:52:00,89.815,89.821,89.807,89.807,8000000.0
2007-11-07 03:53:00,89.807,89.808,89.799,89.802,11200000.0
2007-11-07 03:54:00,89.789,89.794,89.778,89.794,8000000.0
2007-11-07 03:55:00,89.799,89.799,89.78,89.78,11200000.0
2007-11-07 03:56:00,89.794,89.805,89.792,89.805,11200000.0
2007-11-07 03:57:00,89.797,89.797,89.757,89.796,11600000.0
2007-11-07 03:58:00,89.802,89.802,89.791,89.8,12800000.0
2007-11-07 03:59:00,89.785,89.805,89.785,89.796,17600000.0
2007-11-07 04:00:00,89.803,89.819,89.801,89.813,14400000.0
2007-11-07 04:01:00,89.82,89.82,89.792,89.812,11200000.0
2007-11-07 04:02:00,89.825,89.825,89.807,89.815,12800000.0
2007-11-07 04:03:00,89.828,89.862,89.748,89.748,11200000.0
2007-11-07 04:04:00,89.816,89.837,89.816,89.837,14400000.0
2007-11-07 04:05:00,89.85,89.85,89.823,89.836,14800000.0
2007-11-07 04:06:00,89.843,89.859,89.843,89.859,9600000.0
2007-11-07 04:07:00,89.857,89.868,89.855,89.868,12800000.0
2007-11-07 04:08:00,89.863,89.866,89.851,89.857,12800000.0
2007-11-07 04:09:00,89.852,89.863,89.844,89.863,11200000.0
2007-11-07 04:10:00,89.872,89.873,89.858,89.861,16000000.0
2007-11-07 04:11:00,89.853,89.867,89.853,89.86,12800000.0
2007-11-07 04:12:00,89.858,89.861,89.854,89.858,13200000.0
2007-11-07 04:13:00,89.852,89.862,89.837,89.837,17600000.0
2007-11-07 04:14:00,89.841,89.847,89.831,89.836,10600000.0
2007-11-07 04:15:00,89.839,89.854,89.839,89.854,16000000.0
2007-11-07 04:16:00,89.852,89.852,89.83,89.845,14800000.0
2007-11-07 04:17:00,89.846,89.846,89.838,89.838,4800000.0
2007-11-07 04:18:00,89.852,89.87,89.852,89.87,12800000.0
2007-11-07 04:19:00,89.855,89.86,89.844,89.855,35200000.0
2007-11-07 04:20:00,89.855,89.858,89.854,89.857,11200000.0
2007-11-07 04:21:00,89.857,89.877,89.842,89.842,11200000.0
2007-11-07 04:22:00,89.855,89.872,89.855,89.862,12800000.0
2007-11-07 04:23:00,89.843,89.844,89.836,89.844,12800000.0
2007-11-07 04:24:00,89.842,89.855,89.839,89.854,16400000.0
2007-11-07 04:25:00,89.858,89.867,89.852,89.867,16000000.0
2007-11-07 04:26:00,89.865,89.873,89.865,89.871,12800000.0
2007-11-07 04:27:00,89.896,89.945,89.892,89.945,17600000.0
2007-11-07 04:28:00,89.869,89.869,89.78,89.796,13200000.0
2007-11-07 04:29:00,89.813,89.859,89.813,89.838,15400000.0
2007-11-07 04:30:00,89.898,89.98,89.898,89.98,11200000.0
2007-11-07 04:31:00,89.933,89.933,89.859,89.883,12800000.0
2007-11-07 04:32:00,89.879,89.879,89.826,89.826,18000000.0
2007-11-07 04:33:00,89.821,89.831,89.796,89.827,12800000.0
2007-11-07 04:34:00,89.841,89.841,89.784,89.784,14400000.0
2007-11-07 04:35:00,89.803,89.846,89.803,89.846,11200000.0
2007-11-07 04:36:00,89.843,89.906,89.827,89.906,11200000.0
2007-11-07 04:37:00,89.94,89.997,89.94,89.972,12800000.0
2007-11-07 04:38:00,89.959,89.966,89.941,89.965,16000000.0
2007-11-07 04:39:00,89.974,89.974,89.938,89.938,14400000.0
2007-11-07 04:40:00,89.899,89.913,89.899,89.905,12800000.0
2007-11-07 04:41:00,89.916,89.928,89.916,89.918,11600000.0
2007-11-07 04:42:00,89.923,89.932,89.923,89.923,11200000.0
2007-11-07 04:43:00,89.924,89.939,89.916,89.939,12800000.0
2007-11-07 04:44:00,89.958,89.971,89.957,89.971,17600000.0
2007-11-07 04:45:00,89.954,89.963,89.944,89.963,11200000.0
2007-11-07 04:46:00,89.985,90.017,89.969,89.969,12800000.0
2007-11-07 04:47:00,89.947,89.95,89.938,89.947,16000000.0
2007-11-07 04:48:00,89.944,89.944,89.903,89.905,11200000.0
2007-11-07 04:49:00,89.883,89.906,89.879,89.906,12800000.0
2007-11-07 04:50:00,89.874,89.874,89.807,89.815,17600000.0
2007-11-07 04:51:00,89.81,89.813,89.787,89.808,16000000.0
2007-11-07 04:52:00,89.82,89.827,89.811,89.826,12800000.0
2007-11-07 04:53:00,89.813,89.813,89.765,89.765,12800000.0
2007-11-07 04:54:00,89.749,89.75,89.713,89.75,34000000.0
2007-11-07 04:55:00,89.818,89.818,89.807,89.808,11200000.0
2007-11-07 04:56:00,89.809,89.831,89.809,89.824,16000000.0
2007-11-07 04:57:00,89.833,89.833,89.811,89.828,17600000.0
2007-11-07 04:58:00,89.828,89.828,89.813,89.814,14400000.0
2007-11-07 04:59:00,89.808,89.808,89.776,89.783,17600000.0
2007-11-07 05:00:00,89.791,89.796,89.787,89.796,17600000.0
2007-11-07 05:01:00,89.791,89.794,89.788,89.794,14800000.0
2007-11-07 05:02:00,89.783,89.795,89.783,89.794,17600000.0
2007-11-07 05:03:00,89.803,89.814,89.802,89.814,17600000.0
2007-11-07 05:04:00,89.833,89.849,89.82,89.82,12800000.0
2007-11-07 05:05:00,89.815,89.836,89.807,89.836,12800000.0
2007-11-07 05:06:00,89.842,89.842,89.819,89.819,11200000.0
2007-11-07 05:07:00,89.823,89.823,89.807,89.807,11200000.0
2007-11-07 05:08:00,89.804,89.811,89.804,89.81,11200000.0
2007-11-07 05:09:00,89.82,89.833,89.82,89.828,11200000.0
2007-11-07 05:10:00,89.825,89.825,89.817,89.818,12800000.0
2007-11-07 05:11:00,89.846,89.857,89.846,89.856,11200000.0
2007-11-07 05:12:00,89.858,89.858,89.809,89.809,17600000.0
2007-11-07 05:13:00,89.827,89.837,89.827,89.837,11200000.0
2007-11-07 05:14:00,89.84,89.854,89.84,89.854,16000000.0
2007-11-07 05:15:00,89.838,89.838,89.815,89.823,12800000.0
2007-11-07 05:16:00,89.834,89.837,89.816,89.816,16000000.0
2007-11-07 05:17:00,89.8,89.803,89.778,89.778,17000000.0
2007-11-07 05:18:00,89.775,89.816,89.775,89.816,11200000.0
2007-11-07 05:19:00,89.819,89.862,89.819,89.862,17600000.0
2007-11-07 05:20:00,89.858,89.862,89.85,89.862,12800000.0
2007-11-07 05:21:00,89.881,89.881,89.831,89.834,18000000.0
2007-11-07 05:22:00,89.845,89.861,89.843,89.855,25000000.0
2007-11-07 05:23:00,89.853,89.853,89.793,89.831,17600000.0
2007-11-07 05:24:00,89.823,89.83,89.814,89.829,12800000.0
2007-11-07 05:25:00,89.856,89.872,89.849,89.872,12800000.0
2007-11-07 05:26:00,89.887,89.899,89.884,89.884,11200000.0
2007-11-07 05:27:00,89.855,89.869,89.851,89.869,12800000.0
2007-11-07 05:28:00,89.85,89.864,89.85,89.864,11200000.0
2007-11-07 05:29:00,89.836,89.848,89.836,89.845,17600000.0
2007-11-07 05:30:00,89.833,89.844,89.828,89.844,16000000.0
2007-11-07 05:31:00,89.825,89.828,89.814,89.817,11200000.0
2007-11-07 05:32:00,89.813,89.813,89.801,89.801,12800000.0
2007-11-07 05:33:00,89.792,89.805,89.791,89.805,11200000.0
2007-11-07 05:34:00,89.796,89.809,89.796,89.809,16000000.0
2007-11-07 05:35:00,89.807,89.81,89.802,89.807,11200000.0
2007-11-07 05:36:00,89.814,89.831,89.814,89.821,12800000.0
2007-11-07 05:37:00,89.815,89.82,89.811,89.816,12800000.0
2007-11-07 05:38:00,89.806,89.809,89.801,89.802,11200000.0
2007-11-07 05:39:00,89.794,89.806,89.793,89.796,12800000.0
2007-11-07 05:40:00,89.801,89.804,89.783,89.804,11200000.0
2007-11-07 05:41:00,89.817,89.819,89.805,89.809,12800000.0
2007-11-07 05:42:00,89.807,89.818,89.741,89.818,8000000.0
2007-11-07 05:43:00,89.831,89.848,89.831,89.843,12800000.0
2007-11-07 05:44:00,89.854,89.859,89.846,89.859,14400000.0
2007-11-07 05:45:00,89.873,89.875,89.865,89.873,12800000.0
2007-11-07 05:46:00,89.893,89.901,89.88,89.88,12800000.0
2007-11-07 05:47:00,89.848,89.848,89.826,89.826,12800000.0
2007-11-07 05:48:00,89.771,89.781,89.765,89.777,11200000.0
2007-11-07 05:49:00,89.786,89.817,89.786,89.817,12800000.0
2007-11-07 05:50:00,89.827,89.827,89.794,89.796,13200000.0
2007-11-07 05:51:00,89.801,89.801,89.781,89.796,15400000.0
2007-11-07 05:52:00,89.802,89.802,89.79,89.793,16000000.0
2007-11-07 05:53:00,89.802,89.802,89.78,89.78,12800000.0
2007-11-07 05:54:00,89.784,89.794,89.784,89.787,11200000.0
2007-11-07 05:55:00,89.794,89.794,89.781,89.786,16000000.0
2007-11-07 05:56:00,89.783,89.809,89.783,89.788,17600000.0
2007-11-07 05:57:00,89.808,89.808,89.76,89.76,11200000.0
2007-11-07 05:58:00,89.701,89.706,89.693,89.696,11200000.0
2007-11-07 05:59:00,89.686,89.696,89.683,89.685,17600000.0
2007-11-07 06:00:00,89.67,89.681,89.669,89.671,12800000.0
2007-11-07 06:01:00,89.653,89.653,89.634,89.64,17600000.0
2007-11-07 06:02:00,89.667,89.709,89.667,89.709,17600000.0
2007-11-07 06:03:00,89.705,89.747,89.705,89.747,12800000.0
2007-11-07 06:04:00,89.733,89.761,89.733,89.74,12800000.0
2007-11-07 06:05:00,89.759,89.766,89.756,89.766,11200000.0
2007-11-07 06:06:00,89.761,89.786,89.761,89.786,11200000.0
2007-11-07 06:07:00,89.78,89.784,89.78,89.781,11200000.0
2007-11-07 06:08:00,89.759,89.762,89.731,89.731,17600000.0
2007-11-07 06:09:00,89.712,89.747,89.701,89.747,12800000.0
2007-11-07 06:10:00,89.753,89.777,89.753,89.771,11200000.0
2007-11-07 06:11:00,89.767,89.773,89.764,89.764,35200000.0
2007-11-07 06:12:00,89.761,89.761,89.73,89.73,11200000.0
2007-11-07 06:13:00,89.73,89.732,89.719,89.722,14400000.0
2007-11-07 06:14:00,89.714,89.725,89.708,89.713,17600000.0
2007-11-07 06:15:00,89.717,89.728,89.717,89.723,12800000.0
2007-11-07 06:16:00,89.711,89.725,89.71,89.725,14400000.0
2007-11-07 06:17:00,89.722,89.728,89.68,89.68,14400000.0
2007-11-07 06:18:00,89.658,89.673,89.583,89.669,11200000.0
2007-11-07 06:19:00,89.685,89.699,89.685,89.699,11200000.0
2007-11-07 06:20:00,89.73,89.73,89.698,89.711,12800000.0
2007-11-07 06:21:00,89.639,89.742,89.639,89.738,12800000.0
2007-11-07 06:22:00,89.741,89.741,89.697,89.697,16000000.0
2007-11-07 06:23:00,89.716,89.724,89.711,89.715,11200000.0
2007-11-07 06:24:00,89.715,89.74,89.715,89.74,14400000.0
2007-11-07 06:25:00,89.744,89.773,89.744,89.769,18000000.0
2007-11-07 06:26:00,89.796,89.797,89.783,89.79,11200000.0
2007-11-07 06:27:00,89.788,89.794,89.779,89.781,14400000.0
2007-11-07 06:28:00,89.78,89.784,89.778,89.778,16000000.0
2007-11-07 06:29:00,89.77,89.805,89.77,89.805,12800000.0
2007-11-07 06:30:00,89.809,89.81,89.803,89.81,27200000.0
2007-11-07 06:31:00,89.806,89.815,89.798,89.814,10600000.0
2007-11-07 06:32:00,89.81,89.823,89.81,89.813,22400000.0
2007-11-07 06:33:00,89.811,89.82,89.807,89.82,24000000.0
2007-11-07 06:34:00,89.814,89.816,89.811,89.811,17000000.0
2007-11-07 06:35:00,89.811,89.826,89.811,89.816,11200000.0
2007-11-07 06:36:00,89.829,89.829,89.795,89.81,12800000.0
2007-11-07 06:37:00,89.792,89.795,89.785,89.791,12800000.0
2007-11-07 06:38:00,89.806,89.807,89.794,89.802,17600000.0
2007-11-07 06:39:00,89.793,89.796,89.768,89.768,14400000.0
2007-11-07 06:40:00,89.753,89.753,89.73,89.743,11200000.0
2007-11-07 06:41:00,89.746,89.746,89.742,89.746,11200000.0
2007-11-07 06:42:00,89.743,89.772,89.743,89.772,14400000.0
2007-11-07 06:43:00,89.799,89.837,89.799,89.837,19200000.0
2007-11-07 06:44:00,89.835,89.835,89.79,89.79,11600000.0
2007-11-07 06:45:00,89.807,89.825,89.795,89.802,12800000.0
2007-11-07 06:46:00,89.778,89.792,89.778,89.784,16000000.0
2007-11-07 06:47:00,89.788,89.788,89.772,89.787,12200000.0
2007-11-07 06:48:00,89.791,89.792,89.777,89.791,12800000.0
2007-11-07 06:49:00,89.791,89.795,89.787,89.787,12800000.0
2007-11-07 06:50:00,89.791,89.791,89.771,89.775,14800000.0
2007-11-07 06:51:00,89.765,89.765,89.747,89.754,16000000.0
2007-11-07 06:52:00,89.76,89.783,89.753,89.783,14400000.0
2007-11-07 06:53:00,89.761,89.761,89.745,89.759,11200000.0
2007-11-07 06:54:00,89.757,89.762,89.738,89.75,12800000.0
2007-11-07 06:55:00,89.753,89.753,89.729,89.729,16000000.0
2007-11-07 06:56:00,89.758,89.78,89.758,89.78,12800000.0
2007-11-07 06:57:00,89.772,89.779,89.771,89.771,16000000.0
2007-11-07 06:58:00,89.763,89.773,89.739,89.74,11200000.0
2007-11-07 06:59:00,89.734,89.741,89.72,89.741,17600000.0
2007-11-07 07:00:00,89.737,89.775,89.737,89.775,11200000.0
2007-11-07 07:01:00,89.777,89.81,89.777,89.81,16000000.0
2007-11-07 07:02:00,89.81,89.813,89.803,89.803,12800000.0
2007-11-07 07:03:00,89.809,89.814,89.808,89.814,12800000.0
2007-11-07 07:04:00,89.825,89.825,89.779,89.785,11200000.0
2007-11-07 07:05:00,89.776,89.791,89.776,89.789,11200000.0
2007-11-07 07:06:00,89.778,89.778,89.739,89.739,16000000.0
2007-11-07 07:07:00,89.729,89.729,89.712,89.714,11200000.0
2007-11-07 07:08:00,89.68,89.68,89.632,89.632,28800000.0
2007-11-07 07:09:00,89.637,89.637,89.622,89.629,14400000.0
2007-11-07 07:10:00,89.641,89.663,89.641,89.649,11200000.0
2007-11-07 07:11:00,89.627,89.631,89.623,89.629,17600000.0
2007-11-07 07:12:00,89.622,89.653,89.622,89.653,13200000.0
2007-11-07 07:13:00,89.673,89.674,89.66,89.668,14400000.0
2007-11-07 07:14:00,89.668,89.682,89.668,89.681,12800000.0
2007-11-07 07:15:00,89.691,89.697,89.673,89.673,11200000.0
2007-11-07 07:16:00,89.669,89.693,89.669,89.684,14400000.0
2007-11-07 07:17:00,89.675,89.675,89.668,89.674,11200000.0
2007-11-07 07:18:00,89.705,89.73,89.705,89.706,14400000.0
2007-11-07 07:19:00,89.68,89.691,89.673,89.681,11200000.0
2007-11-07 07:20:00,89.7,89.7,89.69,89.698,14400000.0
2007-11-07 07:21:00,89.689,89.689,89.644,89.646,12800000.0
2007-11-07 07:22:00,89.647,89.65,89.646,89.647,8000000.0
2007-11-07 07:23:00,89.643,89.655,89.637,89.645,16000000.0
2007-11-07 07:24:00,89.635,89.638,89.618,89.638,11200000.0
2007-11-07 07:25:00,89.626,89.627,89.603,89.603,11200000.0
2007-11-07 07:26:00,89.592,89.63,89.592,89.63,12800000.0
2007-11-07 07:27:00,89.638,89.671,89.638,89.668,11200000.0
2007-11-07 07:28:00,89.667,89.719,89.667,89.719,8000000.0
2007-11-07 07:29:00,89.722,89.748,89.709,89.748,27000000.0
2007-11-07 07:30:00,89.751,89.751,89.718,89.718,12800000.0
2007-11-07 07:31:00,89.739,89.744,89.731,89.733,11200000.0
2007-11-07 07:32:00,89.692,89.692,89.604,89.604,12800000.0
2007-11-07 07:33:00,89.591,89.636,89.591,89.613,16000000.0
2007-11-07 07:34:00,89.594,89.594,89.558,89.558,11200000.0
2007-11-07 07:35:00,89.553,89.568,89.553,89.566,16000000.0
2007-11-07 07:36:00,89.571,89.586,89.562,89.562,12800000.0
2007-11-07 07:37:00,89.545,89.551,89.54,89.546,14400000.0
2007-11-07 07:38:00,89.554,89.571,89.542,89.571,16000000.0
2007-11-07 07:39:00,89.556,89.565,89.55,89.55,19200000.0
2007-11-07 07:40:00,89.567,89.584,89.567,89.576,11200000.0
2007-11-07 07:41:00,89.566,89.569,89.552,89.554,11200000.0
2007-11-07 07:42:00,89.541,89.541,89.526,89.535,33600000.0
2007-11-07 07:43:00,89.508,89.508,89.479,89.479,28800000.0
2007-11-07 07:44:00,89.477,89.52,89.477,89.516,17600000.0
2007-11-07 07:45:00,89.532,89.536,89.473,89.529,14400000.0
2007-11-07 07:46:00,89.523,89.525,89.508,89.508,27200000.0
2007-11-07 07:47:00,89.503,89.503,89.476,89.477,11200000.0
2007-11-07 07:48:00,89.458,89.475,89.458,89.475,10600000.0
2007-11-07 07:49:00,89.472,89.472,89.434,89.434,8000000.0
2007-11-07 07:50:00,89.424,89.424,89.404,89.404,11200000.0
2007-11-07 07:51:00,89.412,89.428,89.412,89.423,38800000.0
2007-11-07 07:52:00,89.405,89.406,89.387,89.388,17600000.0
2007-11-07 07:53:00,89.393,89.393,89.385,89.389,11200000.0
2007-11-07 07:54:00,89.385,89.385,89.362,89.375,12800000.0
2007-11-07 07:55:00,89.374,89.374,89.357,89.363,30400000.0
2007-11-07 07:56:00,89.378,89.384,89.369,89.371,16000000.0
2007-11-07 07:57:00,89.373,89.391,89.373,89.385,17600000.0
2007-11-07 07:58:00,89.395,89.395,89.382,89.382,11200000.0
2007-11-07 07:59:00,89.41,89.421,89.408,89.414,17600000.0
2007-11-07 08:00:00,89.402,89.402,89.39,89.391,12800000.0
2007-11-07 08:01:00,89.378,89.383,89.374,89.382,11200000.0
2007-11-07 08:02:00,89.396,89.398,89.382,89.382,12800000.0
2007-11-07 08:03:00,89.377,89.388,89.372,89.386,16000000.0
2007-11-07 08:04:00,89.389,89.389,89.373,89.373,11200000.0
2007-11-07 08:05:00,89.375,89.375,89.354,89.354,13200000.0
2007-11-07 08:06:00,89.365,89.374,89.356,89.374,12800000.0
2007-11-07 08:07:00,89.36,89.36,89.332,89.332,16000000.0
2007-11-07 08:08:00,89.352,89.372,89.352,89.372,12800000.0
2007-11-07 08:09:00,89.386,89.39,89.386,89.39,12800000.0
2007-11-07 08:10:00,89.409,89.428,89.409,89.42,30400000.0
2007-11-07 08:11:00,89.42,89.421,89.399,89.411,12800000.0
2007-11-07 08:12:00,89.401,89.401,89.364,89.372,17600000.0
2007-11-07 08:13:00,89.38,89.396,89.38,89.394,14400000.0
2007-11-07 08:14:00,89.385,89.388,89.372,89.384,16000000.0
2007-11-07 08:15:00,89.399,89.424,89.399,89.415,11200000.0
2007-11-07 08:16:00,89.418,89.418,89.403,89.404,19200000.0
2007-11-07 08:17:00,89.399,89.415,89.396,89.413,11200000.0
2007-11-07 08:18:00,89.43,89.436,89.422,89.436,11200000.0
2007-11-07 08:19:00,89.447,89.462,89.441,89.441,10600000.0
2007-11-07 08:20:00,89.451,89.466,89.451,89.466,12800000.0
2007-11-07 08:21:00,89.478,89.496,89.478,89.496,11200000.0
2007-11-07 08:22:00,89.52,89.554,89.52,89.537,11200000.0
2007-11-07 08:23:00,89.531,89.57,89.531,89.57,16000000.0
2007-11-07 08:24:00,89.544,89.544,89.52,89.52,17600000.0
2007-11-07 08:25:00,89.513,89.526,89.513,89.525,12800000.0
2007-11-07 08:26:00,89.507,89.507,89.482,89.489,12800000.0
2007-11-07 08:27:00,89.483,89.492,89.482,89.483,11200000.0
2007-11-07 08:28:00,89.479,89.479,89.459,89.459,12800000.0
2007-11-07 08:29:00,89.472,89.478,89.465,89.465,11200000.0
2007-11-07 08:30:00,89.473,89.491,89.472,89.488,12800000.0
2007-11-07 08:31:00,89.503,89.514,89.495,89.514,12800000.0
2007-11-07 08:32:00,89.51,89.51,89.498,89.498,14400000.0
2007-11-07 08:33:00,89.515,89.515,89.484,89.484,41000000.0
2007-11-07 08:34:00,89.488,89.497,89.485,89.497,11200000.0
2007-11-07 08:35:00,89.497,89.498,89.482,89.487,47400000.0
2007-11-07 08:36:00,89.48,89.497,89.478,89.483,16000000.0
2007-11-07 08:37:00,89.477,89.486,89.465,89.486,14800000.0
2007-11-07 08:38:00,89.495,89.533,89.495,89.525,17600000.0
2007-11-07 08:39:00,89.529,89.529,89.511,89.526,14400000.0
2007-11-07 08:40:00,89.512,89.544,89.512,89.544,11200000.0
2007-11-07 08:41:00,89.546,89.557,89.543,89.554,31400000.0
2007-11-07 08:42:00,89.56,89.561,89.539,89.544,14400000.0
2007-11-07 08:43:00,89.572,89.611,89.572,89.601,12800000.0
2007-11-07 08:44:00,89.607,89.618,89.594,89.61,16000000.0
2007-11-07 08:45:00,89.65,89.664,89.639,89.664,12800000.0
2007-11-07 08:46:00,89.686,89.707,89.686,89.697,12800000.0
2007-11-07 08:47:00,89.693,89.693,89.673,89.673,24400000.0
2007-11-07 08:48:00,89.662,89.662,89.659,89.659,6400000.0
2007-11-07 08:49:00,89.666,89.695,89.666,89.695,17600000.0
2007-11-07 08:50:00,89.684,89.684,89.635,89.635,12800000.0
2007-11-07 08:51:00,89.632,89.642,89.631,89.642,22400000.0
2007-11-07 08:52:00,89.641,89.645,89.624,89.624,35200000.0
2007-11-07 08:53:00,89.613,89.623,89.608,89.623,56400000.0
2007-11-07 08:54:00,89.627,89.628,89.616,89.628,22200000.0
2007-11-07 08:55:00,89.64,89.656,89.616,89.616,17600000.0
2007-11-07 08:56:00,89.612,89.638,89.612,89.638,14400000.0
2007-11-07 08:57:00,89.634,89.641,89.629,89.641,43200000.0
2007-11-07 08:58:00,89.633,89.649,89.632,89.632,19200000.0
2007-11-07 08:59:00,89.626,89.626,89.613,89.613,14400000.0
2007-11-07 09:00:00,89.583,89.585,89.577,89.578,31400000.0
2007-11-07 09:01:00,89.566,89.569,89.557,89.569,32000000.0
2007-11-07 09:02:00,89.565,89.574,89.564,89.574,19200000.0
2007-11-07 09:03:00,89.575,89.582,89.571,89.577,16000000.0
2007-11-07 09:04:00,89.572,89.574,89.56,89.563,21800000.0
2007-11-07 09:05:00,89.57,89.571,89.565,89.571,19200000.0
2007-11-07 09:06:00,89.555,89.59,89.555,89.59,29800000.0
2007-11-07 09:07:00,89.603,89.604,89.567,89.567,19200000.0
2007-11-07 09:08:00,89.557,89.572,89.557,89.572,12800000.0
2007-11-07 09:09:00,89.562,89.582,89.544,89.544,45800000.0
2007-11-07 09:10:00,89.54,89.544,89.522,89.522,24000000.0
2007-11-07 09:11:00,89.527,89.549,89.527,89.536,28800000.0
2007-11-07 09:12:00,89.522,89.542,89.522,89.533,14400000.0
2007-11-07 09:13:00,89.554,89.582,89.554,89.582,12800000.0
2007-11-07 09:14:00,89.573,89.573,89.462,89.465,12800000.0
2007-11-07 09:15:00,89.41,89.463,89.41,89.463,30400000.0
2007-11-07 09:16:00,89.501,89.54,89.501,89.54,49000000.0
2007-11-07 09:17:00,89.52,89.524,89.466,89.466,78400000.0
2007-11-07 09:18:00,89.439,89.447,89.357,89.357,72000000.0
2007-11-07 09:19:00,89.325,89.328,89.292,89.328,65400000.0
2007-11-07 09:20:00,89.332,89.333,89.319,89.333,75600000.0
2007-11-07 09:21:00,89.328,89.341,89.317,89.317,50000000.0
2007-11-07 09:22:00,89.33,89.341,89.33,89.333,36800000.0
2007-11-07 09:23:00,89.349,89.366,89.343,89.343,68200000.0
2007-11-07 09:24:00,89.314,89.314,89.284,89.291,43200000.0
2007-11-07 09:25:00,89.266,89.296,89.266,89.272,19200000.0
2007-11-07 09:26:00,89.283,89.303,89.28,89.289,32000000.0
2007-11-07 09:27:00,89.293,89.295,89.251,89.251,69200000.0
2007-11-07 09:28:00,89.257,89.273,89.257,89.265,11200000.0
2007-11-07 09:29:00,89.27,89.27,89.242,89.245,37200000.0
2007-11-07 09:30:00,89.258,89.276,89.258,89.27,25600000.0
2007-11-07 09:31:00,89.252,89.252,89.242,89.243,12800000.0
2007-11-07 09:32:00,89.233,89.233,89.194,89.194,33600000.0
2007-11-07 09:33:00,89.179,89.18,89.151,89.151,30200000.0
2007-11-07 09:34:00,89.143,89.147,89.128,89.14,33000000.0
2007-11-07 09:35:00,89.135,89.152,89.123,89.144,52800000.0
2007-11-07 09:36:00,89.167,89.206,89.167,89.198,46400000.0
2007-11-07 09:37:00,89.204,89.211,89.172,89.172,33600000.0
2007-11-07 09:38:00,89.171,89.179,89.169,89.174,12800000.0
2007-11-07 09:39:00,89.181,89.211,89.177,89.211,42600000.0
2007-11-07 09:40:00,89.219,89.25,89.216,89.25,46400000.0
2007-11-07 09:41:00,89.26,89.273,89.255,89.262,29800000.0
2007-11-07 09:42:00,89.254,89.254,89.232,89.234,43200000.0
2007-11-07 09:43:00,89.257,89.267,89.247,89.252,56400000.0
2007-11-07 09:44:00,89.242,89.25,89.216,89.218,30400000.0
2007-11-07 09:45:00,89.221,89.242,89.221,89.239,19200000.0
2007-11-07 09:46:00,89.257,89.273,89.257,89.273,27200000.0
2007-11-07 09:47:00,89.264,89.276,89.259,89.259,12800000.0
2007-11-07 09:48:00,89.261,89.261,89.237,89.241,12800000.0
2007-11-07 09:49:00,89.241,89.252,89.231,89.245,16000000.0
2007-11-07 09:50:00,89.249,89.251,89.231,89.237,33600000.0
2007-11-07 09:51:00,89.248,89.28,89.248,89.28,85600000.0
2007-11-07 09:52:00,89.322,89.323,89.304,89.309,11200000.0
2007-11-07 09:53:00,89.311,89.317,89.305,89.317,30400000.0
2007-11-07 09:54:00,89.339,89.339,89.309,89.309,12800000.0
2007-11-07 09:55:00,89.326,89.343,89.325,89.325,33600000.0
2007-11-07 09:56:00,89.329,89.347,89.327,89.347,36800000.0
2007-11-07 09:57:00,89.354,89.362,89.349,89.355,24000000.0
2007-11-07 09:58:00,89.358,89.374,89.358,89.374,32000000.0
2007-11-07 09:59:00,89.397,89.397,89.373,89.373,51200000.0
2007-11-07 10:00:00,89.39,89.395,89.382,89.388,62200000.0
2007-11-07 10:01:00,89.384,89.391,89.384,89.384,17600000.0
2007-11-07 10:02:00,89.369,89.376,89.359,89.375,36800000.0
2007-11-07 10:03:00,89.381,89.387,89.378,89.379,44200000.0
2007-11-07 10:04:00,89.373,89.373,89.35,89.369,40000000.0
2007-11-07 10:05:00,89.368,89.369,89.315,89.315,38400000.0
2007-11-07 10:06:00,89.329,89.347,89.329,89.345,33600000.0
2007-11-07 10:07:00,89.345,89.345,89.33,89.33,43600000.0
2007-11-07 10:08:00,89.351,89.357,89.344,89.349,48400000.0
2007-11-07 10:09:00,89.358,89.358,89.319,89.319,12800000.0
2007-11-07 10:10:00,89.322,89.334,89.319,89.334,46400000.0
2007-11-07 10:11:00,89.34,89.364,89.335,89.335,58000000.0
2007-11-07 10:12:00,89.308,89.322,89.303,89.317,57600000.0
2007-11-07 10:13:00,89.322,89.324,89.304,89.304,41000000.0
2007-11-07 10:14:00,89.308,89.317,89.308,89.308,28600000.0
2007-11-07 10:15:00,89.311,89.312,89.287,89.31,30400000.0
2007-11-07 10:16:00,89.308,89.308,89.287,89.303,17600000.0
2007-11-07 10:17:00,89.307,89.315,89.307,89.313,12800000.0
2007-11-07 10:18:00,89.315,89.322,89.313,89.319,12800000.0
2007-11-07 10:19:00,89.319,89.344,89.319,89.344,75200000.0
2007-11-07 10:20:00,89.344,89.344,89.331,89.34,16000000.0
2007-11-07 10:21:00,89.352,89.352,89.327,89.349,35200000.0
2007-11-07 10:22:00,89.358,89.358,89.326,89.33,16000000.0
2007-11-07 10:23:00,89.326,89.341,89.326,89.336,33600000.0
2007-11-07 10:24:00,89.337,89.352,89.336,89.347,43200000.0
2007-11-07 10:25:00,89.345,89.357,89.337,89.337,64000000.0
2007-11-07 10:26:00,89.339,89.349,89.337,89.349,36200000.0
2007-11-07 10:27:00,89.335,89.336,89.324,89.327,52800000.0
2007-11-07 10:28:00,89.321,89.33,89.316,89.327,88400000.0
2007-11-07 10:29:00,89.329,89.349,89.319,89.346,17000000.0
2007-11-07 10:30:00,89.358,89.359,89.346,89.356,27200000.0
2007-11-07 10:31:00,89.343,89.351,89.343,89.344,31400000.0
2007-11-07 10:32:00,89.349,89.357,89.344,89.357,45800000.0
2007-11-07 10:33:00,89.357,89.357,89.346,89.349,35200000.0
2007-11-07 10:34:00,89.362,89.397,89.362,89.397,17600000.0
2007-11-07 10:35:00,89.393,89.407,89.388,89.399,12800000.0
2007-11-07 10:36:00,89.396,89.396,89.383,89.393,11200000.0
2007-11-07 10:37:00,89.383,89.383,89.373,89.38,19200000.0
2007-11-07 10:38:00,89.396,89.42,89.395,89.42,28800000.0
2007-11-07 10:39:00,89.397,89.4,89.389,89.396,16000000.0
2007-11-07 10:40:00,89.404,89.42,89.402,89.402,24000000.0
2007-11-07 10:41:00,89.411,89.411,89.397,89.401,57000000.0
2007-11-07 10:42:00,89.409,89.411,89.404,89.41,38400000.0
2007-11-07 10:43:00,89.405,89.408,89.399,89.401,17000000.0
2007-11-07 10:44:00,89.396,89.396,89.386,89.39,19200000.0
2007-11-07 10:45:00,89.388,89.391,89.37,89.37,22400000.0
2007-11-07 10:46:00,89.366,89.372,89.365,89.366,28800000.0
2007-11-07 10:47:00,89.361,89.372,89.354,89.363,25000000.0
2007-11-07 10:48:00,89.354,89.367,89.354,89.362,38400000.0
2007-11-07 10:49:00,89.38,89.38,89.371,89.372,25600000.0
2007-11-07 10:50:00,89.377,89.396,89.377,89.393,59000000.0
2007-11-07 10:51:00,89.382,89.382,89.366,89.366,68800000.0
2007-11-07 10:52:00,89.385,89.397,89.384,89.395,35200000.0
2007-11-07 10:53:00,89.403,89.413,89.392,89.413,58600000.0
2007-11-07 10:54:00,89.411,89.414,89.395,89.395,53800000.0
2007-11-07 10:55:00,89.398,89.399,89.386,89.391,41600000.0
2007-11-07 10:56:00,89.399,89.406,89.391,89.399,44800000.0
2007-11-07 10:57:00,89.407,89.43,89.407,89.43,34000000.0
2007-11-07 10:58:00,89.421,89.421,89.403,89.406,40000000.0
2007-11-07 10:59:00,89.398,89.408,89.391,89.407,49000000.0
2007-11-07 11:00:00,89.402,89.419,89.402,89.411,50400000.0
2007-11-07 11:01:00,89.426,89.445,89.426,89.437,12800000.0
2007-11-07 11:02:00,89.404,89.404,89.382,89.382,19200000.0
2007-11-07 11:03:00,89.393,89.396,89.385,89.386,36800000.0
2007-11-07 11:04:00,89.404,89.405,89.39,89.4,27600000.0
2007-11-07 11:05:00,89.401,89.401,89.373,89.373,11200000.0
2007-11-07 11:06:00,89.381,89.383,89.372,89.381,30400000.0
2007-11-07 11:07:00,89.394,89.417,89.394,89.417,45800000.0
2007-11-07 11:08:00,89.424,89.43,89.418,89.429,31400000.0
2007-11-07 11:09:00,89.438,89.445,89.425,89.427,74600000.0
2007-11-07 11:10:00,89.42,89.426,89.408,89.408,36800000.0
2007-11-07 11:11:00,89.404,89.404,89.375,89.375,52800000.0
2007-11-07 11:12:00,89.376,89.377,89.361,89.361,70800000.0
2007-11-07 11:13:00,89.354,89.369,89.354,89.367,13200000.0
2007-11-07 11:14:00,89.359,89.4,89.358,89.4,57600000.0
2007-11-07 11:15:00,89.422,89.422,89.403,89.404,11200000.0
2007-11-07 11:16:00,89.396,89.415,89.396,89.415,17600000.0
2007-11-07 11:17:00,89.411,89.413,89.391,89.406,54400000.0
2007-11-07 11:18:00,89.397,89.432,89.397,89.424,73600000.0
2007-11-07 11:19:00,89.408,89.418,89.399,89.418,56000000.0
2007-11-07 11:20:00,89.422,89.428,89.416,89.427,34600000.0
2007-11-07 11:21:00,89.443,89.47,89.443,89.462,39800000.0
2007-11-07 11:22:00,89.464,89.482,89.464,89.465,41600000.0
2007-11-07 11:23:00,89.466,89.466,89.405,89.405,50600000.0
2007-11-07 11:24:00,89.377,89.391,89.368,89.369,52800000.0
2007-11-07 11:25:00,89.364,89.364,89.345,89.36,35200000.0
2007-11-07 11:26:00,89.369,89.38,89.36,89.38,27200000.0
2007-11-07 11:27:00,89.38,89.38,89.358,89.363,12800000.0
2007-11-07 11:28:00,89.373,89.373,89.333,89.333,41600000.0
2007-11-07 11:29:00,89.347,89.39,89.347,89.39,43200000.0
2007-11-07 11:30:00,89.389,89.389,89.373,89.377,11200000.0
2007-11-07 11:31:00,89.391,89.404,89.379,89.379,27200000.0
2007-11-07 11:32:00,89.372,89.372,89.324,89.324,35200000.0
2007-11-07 11:33:00,89.309,89.342,89.309,89.337,17000000.0
2007-11-07 11:34:00,89.336,89.336,89.301,89.301,33600000.0
2007-11-07 11:35:00,89.301,89.31,89.291,89.291,17600000.0
2007-11-07 11:36:00,89.301,89.32,89.301,89.32,43200000.0
2007-11-07 11:37:00,89.327,89.327,89.296,89.296,41000000.0
2007-11-07 11:38:00,89.293,89.293,89.267,89.271,27200000.0
2007-11-07 11:39:00,89.255,89.268,89.255,89.268,11200000.0
2007-11-07 11:40:00,89.268,89.268,89.223,89.223,22400000.0
2007-11-07 11:41:00,89.24,89.252,89.211,89.211,38400000.0
2007-11-07 11:42:00,89.213,89.233,89.209,89.209,38400000.0
2007-11-07 11:43:00,89.169,89.169,89.097,89.097,18000000.0
2007-11-07 11:44:00,89.098,89.098,89.049,89.049,58000000.0
2007-11-07 11:45:00,88.988,88.988,88.9,88.9,49000000.0
2007-11-07 11:46:00,88.869,88.869,88.818,88.818,11200000.0
2007-11-07 11:47:00,88.842,88.848,88.841,88.842,55800000.0
2007-11-07 11:48:00,88.838,88.848,88.831,88.848,14400000.0
2007-11-07 11:49:00,88.861,88.889,88.861,88.889,41600000.0
2007-11-07 11:50:00,88.894,88.936,88.894,88.936,44200000.0
2007-11-07 11:51:00,88.937,88.959,88.924,88.925,45200000.0
2007-11-07 11:52:00,88.92,88.97,88.92,88.97,31400000.0
2007-11-07 11:53:00,88.987,89.003,88.987,89.003,35200000.0
2007-11-07 11:54:00,88.995,89.001,88.987,88.99,48000000.0
2007-11-07 11:55:00,88.986,88.99,88.975,88.99,44200000.0
2007-11-07 11:56:00,88.98,89.002,88.98,88.999,64400000.0
2007-11-07 11:57:00,89.025,89.036,89.015,89.024,22400000.0
2007-11-07 11:58:00,88.998,88.998,88.954,88.963,41600000.0
2007-11-07 11:59:00,88.947,88.952,88.923,88.923,51200000.0
2007-11-07 12:00:00,88.915,88.915,88.875,88.882,36800000.0
2007-11-07 12:01:00,88.872,88.872,88.747,88.747,19200000.0
2007-11-07 12:02:00,88.709,88.709,88.663,88.663,12800000.0
2007-11-07 12:03:00,88.659,88.689,88.659,88.688,50600000.0
2007-11-07 12:04:00,88.699,88.714,88.697,88.714,24000000.0
2007-11-07 12:05:00,88.704,88.704,88.665,88.672,28200000.0
2007-11-07 12:06:00,88.706,88.865,88.706,88.865,24400000.0
2007-11-07 12:07:00,88.87,88.87,88.775,88.775,20800000.0
2007-11-07 12:08:00,88.754,88.773,88.749,88.749,43200000.0
2007-11-07 12:09:00,88.745,88.745,88.699,88.699,11200000.0
2007-11-07 12:10:00,88.676,88.694,88.675,88.686,11200000.0
2007-11-07 12:11:00,88.685,88.685,88.627,88.65,27200000.0
2007-11-07 12:12:00,88.673,88.723,88.673,88.723,30200000.0
2007-11-07 12:13:00,88.709,88.718,88.7,88.717,14400000.0
2007-11-07 12:14:00,88.777,88.828,88.775,88.828,16000000.0
2007-11-07 12:15:00,88.855,88.879,88.8,88.8,27200000.0
2007-11-07 12:16:00,88.807,88.808,88.761,88.761,28000000.0
2007-11-07 12:17:00,88.795,88.812,88.778,88.778,43200000.0
2007-11-07 12:18:00,88.783,88.796,88.778,88.778,25000000.0
2007-11-07 12:19:00,88.784,88.804,88.784,88.791,35200000.0
2007-11-07 12:20:00,88.783,88.797,88.782,88.797,36800000.0
2007-11-07 12:21:00,88.779,88.78,88.765,88.769,59200000.0
2007-11-07 12:22:00,88.759,88.767,88.756,88.756,30400000.0
2007-11-07 12:23:00,88.756,88.774,88.752,88.753,32000000.0
2007-11-07 12:24:00,88.741,88.741,88.712,88.712,33000000.0
2007-11-07 12:25:00,88.705,88.715,88.701,88.715,22400000.0
2007-11-07 12:26:00,88.725,88.725,88.715,88.721,29800000.0
2007-11-07 12:27:00,88.742,88.776,88.742,88.763,30400000.0
2007-11-07 12:28:00,88.775,88.781,88.769,88.776,60200000.0
2007-11-07 12:29:00,88.696,88.79,88.69,88.701,115200000.0
2007-11-07 12:30:00,88.781,88.781,88.671,88.751,45800000.0
2007-11-07 12:31:00,88.74,88.742,88.719,88.719,70800000.0
2007-11-07 12:32:00,88.729,88.758,88.729,88.758,28800000.0
2007-11-07 12:33:00,88.774,88.779,88.75,88.768,40000000.0
2007-11-07 12:34:00,88.715,88.715,88.659,88.659,27200000.0
2007-11-07 12:35:00,88.675,88.706,88.675,88.706,25600000.0
2007-11-07 12:36:00,88.716,88.726,88.716,88.722,48000000.0
2007-11-07 12:37:00,88.706,88.706,88.691,88.7,14400000.0
2007-11-07 12:38:00,88.702,88.702,88.682,88.687,14400000.0
2007-11-07 12:39:00,88.679,88.679,88.67,88.67,24000000.0
2007-11-07 12:40:00,88.669,88.669,88.637,88.637,16000000.0
2007-11-07 12:41:00,88.64,88.646,88.639,88.645,22400000.0
2007-11-07 12:42:00,88.652,88.704,88.652,88.704,22400000.0
2007-11-07 12:43:00,88.712,88.712,88.69,88.701,36800000.0
2007-11-07 12:44:00,88.69,88.69,88.675,88.675,22400000.0
2007-11-07 12:45:00,88.67,88.683,88.666,88.666,34600000.0
2007-11-07 12:46:00,88.676,88.699,88.672,88.69,44800000.0
2007-11-07 12:47:00,88.708,88.742,88.708,88.742,8000000.0
2007-11-07 12:48:00,88.723,88.762,88.723,88.762,32000000.0
2007-11-07 12:49:00,88.737,88.739,88.714,88.714,40000000.0
2007-11-07 12:50:00,88.703,88.716,88.687,88.694,16000000.0
2007-11-07 12:51:00,88.705,88.705,88.685,88.685,22400000.0
2007-11-07 12:52:00,88.666,88.667,88.629,88.667,25600000.0
2007-11-07 12:53:00,88.659,88.677,88.659,88.667,11200000.0
2007-11-07 12:54:00,88.666,88.669,88.657,88.663,11200000.0
2007-11-07 12:55:00,88.674,88.715,88.674,88.708,24000000.0
2007-11-07 12:56:00,88.7,88.732,88.7,88.728,12800000.0
2007-11-07 12:57:00,88.742,88.742,88.714,88.714,27200000.0
2007-11-07 12:58:00,88.718,88.736,88.718,88.736,12800000.0
2007-11-07 12:59:00,88.73,88.734,88.723,88.732,14400000.0
2007-11-07 13:00:00,88.723,88.728,88.7,88.7,16000000.0
2007-11-07 13:01:00,88.716,88.728,88.716,88.727,17600000.0
2007-11-07 13:02:00,88.714,88.721,88.695,88.695,12800000.0
2007-11-07 13:03:00,88.671,88.685,88.671,88.674,12800000.0
2007-11-07 13:04:00,88.683,88.699,88.683,88.699,16000000.0
2007-11-07 13:05:00,88.707,88.707,88.698,88.702,12800000.0
2007-11-07 13:06:00,88.697,88.706,88.697,88.699,17600000.0
2007-11-07 13:07:00,88.696,88.706,88.693,88.706,12800000.0
2007-11-07 13:08:00,88.722,88.742,88.722,88.742,32000000.0
2007-11-07 13:09:00,88.756,88.756,88.75,88.751,28800000.0
2007-11-07 13:10:00,88.768,88.768,88.75,88.756,31400000.0
2007-11-07 13:11:00,88.744,88.76,88.744,88.755,19200000.0
2007-11-07 13:12:00,88.749,88.749,88.733,88.736,16000000.0
2007-11-07 13:13:00,88.732,88.738,88.732,88.736,11200000.0
2007-11-07 13:14:00,88.74,88.744,88.731,88.732,11000000.0
2007-11-07 13:15:00,88.72,88.736,88.719,88.736,11200000.0
2007-11-07 13:16:00,88.729,88.736,88.714,88.715,26000000.0
2007-11-07 13:17:00,88.7,88.708,88.695,88.695,12800000.0
2007-11-07 13:18:00,88.676,88.676,88.643,88.66,56000000.0
2007-11-07 13:19:00,88.655,88.655,88.625,88.625,14400000.0
2007-11-07 13:20:00,88.604,88.611,88.598,88.605,12800000.0
2007-11-07 13:21:00,88.602,88.612,88.599,88.599,55400000.0
2007-11-07 13:22:00,88.603,88.629,88.603,88.629,11200000.0
2007-11-07 13:23:00,88.644,88.661,88.64,88.654,12800000.0
2007-11-07 13:24:00,88.652,88.658,88.635,88.635,14400000.0
2007-11-07 13:25:00,88.642,88.665,88.642,88.665,34000000.0
2007-11-07 13:26:00,88.662,88.678,88.662,88.678,24000000.0
2007-11-07 13:27:00,88.677,88.7,88.677,88.69,40000000.0
2007-11-07 13:28:00,88.685,88.704,88.685,88.704,20800000.0
2007-11-07 13:29:00,88.705,88.705,88.679,88.679,21800000.0
2007-11-07 13:30:00,88.665,88.693,88.665,88.693,36800000.0
2007-11-07 13:31:00,88.7,88.705,88.695,88.699,11200000.0
2007-11-07 13:32:00,88.693,88.713,88.693,88.703,17600000.0
2007-11-07 13:33:00,88.707,88.707,88.694,88.694,13200000.0
2007-11-07 13:34:00,88.672,88.69,88.672,88.687,12800000.0
2007-11-07 13:35:00,88.69,88.706,88.69,88.706,12800000.0
2007-11-07 13:36:00,88.69,88.69,88.681,88.69,48000000.0
2007-11-07 13:37:00,88.689,88.72,88.689,88.72,24000000.0
2007-11-07 13:38:00,88.728,88.758,88.728,88.758,28800000.0
2007-11-07 13:39:00,88.769,88.774,88.766,88.774,25600000.0
2007-11-07 13:40:00,88.775,88.794,88.775,88.794,12800000.0
2007-11-07 13:41:00,88.813,88.813,88.801,88.801,16000000.0
2007-11-07 13:42:00,88.785,88.813,88.785,88.812,12800000.0
2007-11-07 13:43:00,88.81,88.821,88.801,88.811,25600000.0
2007-11-07 13:44:00,88.821,88.835,88.821,88.835,28800000.0
2007-11-07 13:45:00,88.85,88.868,88.85,88.868,12800000.0
2007-11-07 13:46:00,88.873,88.873,88.848,88.851,14400000.0
2007-11-07 13:47:00,88.856,88.873,88.856,88.871,27200000.0
2007-11-07 13:48:00,88.876,88.901,88.869,88.898,14400000.0
2007-11-07 13:49:00,88.912,88.933,88.912,88.933,33000000.0
2007-11-07 13:50:00,88.935,88.935,88.915,88.917,33600000.0
2007-11-07 13:51:00,88.89,88.895,88.87,88.87,16000000.0
2007-11-07 13:52:00,88.858,88.871,88.857,88.866,40000000.0
2007-11-07 13:53:00,88.869,88.871,88.806,88.806,36800000.0
2007-11-07 13:54:00,88.844,88.873,88.844,88.872,24000000.0
2007-11-07 13:55:00,88.859,88.872,88.857,88.872,11600000.0
2007-11-07 13:56:00,88.867,88.876,88.864,88.876,14400000.0
2007-11-07 13:57:00,88.892,88.898,88.881,88.881,14400000.0
2007-11-07 13:58:00,88.861,88.869,88.852,88.852,31400000.0
2007-11-07 13:59:00,88.839,88.855,88.839,88.843,48000000.0
2007-11-07 14:00:00,88.832,88.832,88.786,88.787,32000000.0
2007-11-07 14:01:00,88.741,88.742,88.717,88.717,14400000.0
2007-11-07 14:02:00,88.684,88.684,88.646,88.674,28800000.0
2007-11-07 14:03:00,88.682,88.725,88.674,88.725,14400000.0
2007-11-07 14:04:00,88.749,88.807,88.749,88.769,14800000.0
2007-11-07 14:05:00,88.752,88.767,88.751,88.767,25000000.0
2007-11-07 14:06:00,88.761,88.761,88.697,88.697,17600000.0
2007-11-07 14:07:00,88.687,88.72,88.687,88.714,12800000.0
2007-11-07 14:08:00,88.682,88.682,88.593,88.593,24000000.0
2007-11-07 14:09:00,88.548,88.548,88.484,88.484,11200000.0
2007-11-07 14:10:00,88.501,88.512,88.455,88.455,17600000.0
2007-11-07 14:11:00,88.474,88.507,88.474,88.507,12800000.0
2007-11-07 14:12:00,88.523,88.535,88.523,88.534,12800000.0
2007-11-07 14:13:00,88.537,88.572,88.537,88.572,24000000.0
2007-11-07 14:14:00,88.581,88.616,88.581,88.605,20800000.0
2007-11-07 14:15:00,88.61,88.628,88.608,88.623,33000000.0
2007-11-07 14:16:00,88.627,88.644,88.622,88.624,27200000.0
2007-11-07 14:17:00,88.599,88.617,88.599,88.613,11200000.0
2007-11-07 14:18:00,88.641,88.651,88.63,88.651,16000000.0
2007-11-07 14:19:00,88.628,88.638,88.628,88.634,40000000.0
2007-11-07 14:20:00,88.633,88.646,88.613,88.624,14400000.0
2007-11-07 14:21:00,88.605,88.652,88.605,88.652,33600000.0
2007-11-07 14:22:00,88.657,88.657,88.643,88.647,14400000.0
2007-11-07 14:23:00,88.652,88.652,88.642,88.65,17600000.0
2007-11-07 14:24:00,88.648,88.648,88.633,88.633,36800000.0
2007-11-07 14:25:00,88.631,88.636,88.626,88.626,12800000.0
2007-11-07 14:26:00,88.641,88.651,88.641,88.647,19200000.0
2007-11-07 14:27:00,88.664,88.664,88.654,88.66,11200000.0
2007-11-07 14:28:00,88.662,88.662,88.641,88.652,11200000.0
2007-11-07 14:29:00,88.657,88.692,88.657,88.692,12800000.0
2007-11-07 14:30:00,88.71,88.728,88.635,88.711,11200000.0
2007-11-07 14:31:00,88.725,88.738,88.643,88.738,16400000.0
2007-11-07 14:32:00,88.737,88.737,88.672,88.672,12800000.0
2007-11-07 14:33:00,88.684,88.698,88.684,88.689,17600000.0
2007-11-07 14:34:00,88.686,88.689,88.664,88.664,17600000.0
2007-11-07 14:35:00,88.685,88.696,88.685,88.689,11200000.0
2007-11-07 14:36:00,88.698,88.712,88.698,88.712,12800000.0
2007-11-07 14:37:00,88.717,88.731,88.717,88.726,12800000.0
2007-11-07 14:38:00,88.728,88.728,88.695,88.699,11200000.0
2007-11-07 14:39:00,88.702,88.702,88.677,88.677,17600000.0
2007-11-07 14:40:00,88.673,88.678,88.668,88.678,16000000.0
2007-11-07 14:41:00,88.679,88.679,88.659,88.665,11200000.0
2007-11-07 14:42:00,88.666,88.671,88.664,88.664,12800000.0
2007-11-07 14:43:00,88.695,88.696,88.682,88.682,17600000.0
2007-11-07 14:44:00,88.703,88.705,88.693,88.7,12800000.0
2007-11-07 14:45:00,88.694,88.706,88.689,88.689,12800000.0
2007-11-07 14:46:00,88.669,88.68,88.664,88.68,17600000.0
2007-11-07 14:47:00,88.678,88.684,88.652,88.652,12200000.0
2007-11-07 14:48:00,88.636,88.637,88.629,88.632,11200000.0
2007-11-07 14:49:00,88.634,88.662,88.634,88.662,15400000.0
2007-11-07 14:50:00,88.671,88.671,88.654,88.654,12800000.0
2007-11-07 14:51:00,88.633,88.633,88.624,88.628,17000000.0
2007-11-07 14:52:00,88.623,88.655,88.623,88.655,13800000.0
2007-11-07 14:53:00,88.657,88.659,88.651,88.659,11200000.0
2007-11-07 14:54:00,88.657,88.657,88.633,88.633,12800000.0
2007-11-07 14:55:00,88.614,88.614,88.595,88.595,11200000.0
2007-11-07 14:56:00,88.617,88.646,88.617,88.638,16000000.0
2007-11-07 14:57:00,88.622,88.645,88.611,88.645,12800000.0
2007-11-07 14:58:00,88.639,88.639,88.617,88.638,14400000.0
2007-11-07 14:59:00,88.639,88.645,88.634,88.645,12800000.0
2007-11-07 15:00:00,88.639,88.652,88.63,88.63,16000000.0
2007-11-07 15:01:00,88.652,88.653,88.628,88.635,17600000.0
2007-11-07 15:02:00,88.651,88.651,88.618,88.618,11200000.0
2007-11-07 15:03:00,88.612,88.612,88.605,88.612,11200000.0
2007-11-07 15:04:00,88.617,88.635,88.61,88.61,16000000.0
2007-11-07 15:05:00,88.599,88.624,88.59,88.59,12800000.0
2007-11-07 15:06:00,88.568,88.568,88.541,88.541,11200000.0
2007-11-07 15:07:00,88.577,88.594,88.577,88.594,10600000.0
2007-11-07 15:08:00,88.58,88.581,88.562,88.563,11600000.0
2007-11-07 15:09:00,88.527,88.527,88.502,88.518,14400000.0
2007-11-07 15:10:00,88.543,88.548,88.537,88.548,16000000.0
2007-11-07 15:11:00,88.526,88.526,88.506,88.506,11200000.0
2007-11-07 15:12:00,88.483,88.496,88.483,88.486,12800000.0
2007-11-07 15:13:00,88.505,88.521,88.499,88.521,12800000.0
2007-11-07 15:14:00,88.511,88.511,88.471,88.471,16000000.0
2007-11-07 15:15:00,88.448,88.461,88.438,88.449,17600000.0
2007-11-07 15:16:00,88.459,88.465,88.453,88.465,12800000.0
2007-11-07 15:17:00,88.46,88.479,88.454,88.479,14400000.0
2007-11-07 15:18:00,88.483,88.483,88.458,88.458,12800000.0
2007-11-07 15:19:00,88.463,88.463,88.442,88.46,16000000.0
2007-11-07 15:20:00,88.453,88.485,88.453,88.471,16000000.0
2007-11-07 15:21:00,88.49,88.514,88.412,88.514,17600000.0
2007-11-07 15:22:00,88.51,88.566,88.51,88.566,11200000.0
2007-11-07 15:23:00,88.591,88.609,88.586,88.586,11200000.0
2007-11-07 15:24:00,88.578,88.63,88.578,88.63,11200000.0
2007-11-07 15:25:00,88.635,88.635,88.624,88.625,12800000.0
2007-11-07 15:26:00,88.608,88.63,88.608,88.629,14400000.0
2007-11-07 15:27:00,88.625,88.625,88.573,88.573,12800000.0
2007-11-07 15:28:00,88.539,88.581,88.532,88.581,12800000.0
2007-11-07 15:29:00,88.584,88.592,88.574,88.574,18000000.0
2007-11-07 15:30:00,88.592,88.622,88.592,88.619,17600000.0
2007-11-07 15:31:00,88.624,88.705,88.624,88.705,12800000.0
2007-11-07 15:32:00,88.692,88.701,88.681,88.7,11200000.0
2007-11-07 15:33:00,88.7,88.704,88.682,88.682,11200000.0
2007-11-07 15:34:00,88.692,88.692,88.67,88.67,11200000.0
2007-11-07 15:35:00,88.66,88.687,88.66,88.687,13200000.0
2007-11-07 15:36:00,88.694,88.695,88.673,88.682,14400000.0
2007-11-07 15:37:00,88.676,88.677,88.656,88.664,15400000.0
2007-11-07 15:38:00,88.675,88.676,88.658,88.671,16000000.0
2007-11-07 15:39:00,88.653,88.661,88.647,88.659,14400000.0
2007-11-07 15:40:00,88.656,88.68,88.638,88.68,13200000.0
2007-11-07 15:41:00,88.68,88.68,88.659,88.659,16000000.0
2007-11-07 15:42:00,88.651,88.675,88.573,88.675,17600000.0
2007-11-07 15:43:00,88.735,88.767,88.735,88.755,12800000.0
2007-11-07 15:44:00,88.794,88.794,88.761,88.761,12800000.0
2007-11-07 15:45:00,88.742,88.774,88.734,88.774,12800000.0
2007-11-07 15:46:00,88.76,88.794,88.751,88.794,11200000.0
2007-11-07 15:47:00,88.812,88.829,88.812,88.828,11200000.0
2007-11-07 15:48:00,88.805,88.805,88.783,88.783,12800000.0
2007-11-07 15:49:00,88.785,88.814,88.785,88.814,11200000.0
2007-11-07 15:50:00,88.815,88.818,88.806,88.818,14400000.0
2007-11-07 15:51:00,88.824,88.844,88.823,88.844,11200000.0
2007-11-07 15:52:00,88.873,88.938,88.873,88.938,11200000.0
2007-11-07 15:53:00,88.938,88.963,88.938,88.963,12800000.0
2007-11-07 15:54:00,88.962,88.962,88.915,88.916,17000000.0
2007-11-07 15:55:00,88.907,88.943,88.907,88.933,17600000.0
2007-11-07 15:56:00,88.942,88.946,88.935,88.937,11200000.0
2007-11-07 15:57:00,88.916,88.917,88.907,88.908,14400000.0
2007-11-07 15:58:00,88.902,88.947,88.902,88.947,11200000.0
2007-11-07 15:59:00,88.95,88.956,88.935,88.935,11200000.0
2007-11-07 16:00:00,88.915,88.915,88.888,88.888,11200000.0
2007-11-07 16:01:00,88.876,88.913,88.876,88.913,11200000.0
2007-11-07 16:02:00,88.925,88.925,88.917,88.919,17000000.0
2007-11-07 16:03:00,88.901,88.901,88.874,88.883,12800000.0
2007-11-07 16:04:00,88.866,88.875,88.81,88.863,11200000.0
2007-11-07 16:05:00,88.871,88.871,88.853,88.86,14400000.0
2007-11-07 16:06:00,88.837,88.837,88.806,88.816,16000000.0
2007-11-07 16:07:00,88.803,88.809,88.795,88.809,11200000.0
2007-11-07 16:08:00,88.804,88.823,88.804,88.823,11200000.0
2007-11-07 16:09:00,88.828,88.828,88.805,88.806,12800000.0
2007-11-07 16:10:00,88.813,88.838,88.813,88.834,12800000.0
2007-11-07 16:11:00,88.849,88.854,88.827,88.854,11200000.0
2007-11-07 16:12:00,88.858,88.862,88.838,88.841,17600000.0
2007-11-07 16:13:00,88.879,88.884,88.872,88.873,11200000.0
2007-11-07 16:14:00,88.889,88.923,88.889,88.923,14400000.0
2007-11-07 16:15:00,88.907,88.907,88.889,88.894,11200000.0
2007-11-07 16:16:00,88.925,88.945,88.92,88.945,11200000.0
2007-11-07 16:17:00,88.942,88.949,88.926,88.946,17600000.0
2007-11-07 16:18:00,88.932,88.953,88.932,88.953,16000000.0
2007-11-07 16:19:00,88.963,88.963,88.942,88.942,11200000.0
2007-11-07 16:20:00,88.946,88.954,88.92,88.92,11200000.0
2007-11-07 16:21:00,88.921,88.949,88.921,88.946,11200000.0
2007-11-07 16:22:00,88.94,88.94,88.908,88.908,11200000.0
2007-11-07 16:23:00,88.93,88.95,88.93,88.944,12800000.0
2007-11-07 16:24:00,88.938,88.938,88.899,88.899,11200000.0
2007-11-07 16:25:00,88.889,88.899,88.889,88.899,12800000.0
2007-11-07 16:26:00,88.887,88.912,88.887,88.912,12800000.0
2007-11-07 16:27:00,88.901,88.918,88.901,88.916,17600000.0
2007-11-07 16:28:00,88.923,88.936,88.92,88.936,11200000.0
2007-11-07 16:29:00,88.961,88.981,88.961,88.981,14400000.0
2007-11-07 16:30:00,88.988,88.988,88.963,88.963,14400000.0
2007-11-07 16:31:00,88.986,89.005,88.986,88.995,14400000.0
2007-11-07 16:32:00,88.983,88.985,88.969,88.981,11200000.0
2007-11-07 16:33:00,88.961,88.961,88.935,88.935,14400000.0
2007-11-07 16:34:00,88.929,88.951,88.929,88.948,17600000.0
2007-11-07 16:35:00,88.957,88.99,88.948,88.99,12800000.0
2007-11-07 16:36:00,89.0,89.0,88.984,88.986,10600000.0
2007-11-07 16:37:00,88.984,89.001,88.984,89.001,12800000.0
2007-11-07 16:38:00,89.01,89.012,89.002,89.009,14400000.0
2007-11-07 16:39:00,88.981,88.986,88.976,88.986,12800000.0
2007-11-07 16:40:00,88.997,88.998,88.989,88.998,17600000.0
2007-11-07 16:41:00,88.996,88.996,88.986,88.993,12800000.0
2007-11-07 16:42:00,88.983,88.983,88.968,88.979,11200000.0
2007-11-07 16:43:00,88.981,89.008,88.981,89.006,12800000.0
2007-11-07 16:44:00,89.015,89.055,89.015,89.055,11200000.0
2007-11-07 16:45:00,89.033,89.033,89.017,89.017,11200000.0
2007-11-07 16:46:00,88.984,88.986,88.965,88.974,14400000.0
2007-11-07 16:47:00,88.963,88.977,88.963,88.977,17600000.0
2007-11-07 16:48:00,89.0,89.004,88.992,89.004,11200000.0
2007-11-07 16:49:00,89.014,89.016,88.987,88.987,12800000.0
2007-11-07 16:50:00,88.987,88.997,88.982,88.997,17000000.0
2007-11-07 16:51:00,88.998,89.024,88.946,88.946,10600000.0
2007-11-07 16:52:00,89.007,89.007,88.985,88.997,17600000.0
2007-11-07 16:53:00,88.99,89.0,88.985,89.0,18000000.0
2007-11-07 16:54:00,88.992,88.992,88.949,88.949,17600000.0
2007-11-07 16:55:00,88.942,88.953,88.937,88.953,14400000.0
2007-11-07 16:56:00,88.957,88.957,88.943,88.946,12800000.0
2007-11-07 16:57:00,88.949,89.02,88.949,89.02,16000000.0
2007-11-07 16:58:00,89.06,89.082,89.047,89.082,13200000.0
2007-11-07 16:59:00,89.088,89.181,89.088,89.181,12800000.0
2007-11-07 17:00:00,89.163,89.163,89.113,89.113,11600000.0
2007-11-07 17:01:00,89.087,89.102,89.008,89.091,12800000.0
2007-11-07 17:02:00,89.08,89.08,89.06,89.065,16000000.0
2007-11-07 17:03:00,89.069,89.076,89.069,89.069,17600000.0
2007-11-07 17:04:00,89.057,89.067,89.044,89.067,11200000.0
2007-11-07 17:05:00,89.105,89.168,89.105,89.168,17600000.0
2007-11-07 17:06:00,89.181,89.2,89.17,89.17,11200000.0
2007-11-07 17:07:00,89.162,89.187,89.162,89.187,11200000.0
2007-11-07 17:08:00,89.217,89.272,89.217,89.269,17600000.0
2007-11-07 17:09:00,89.264,89.269,89.257,89.268,16000000.0
2007-11-07 17:10:00,89.289,89.325,89.289,89.32,11200000.0
2007-11-07 17:11:00,89.334,89.349,89.318,89.349,12200000.0
2007-11-07 17:12:00,89.383,89.391,89.354,89.391,12800000.0
2007-11-07 17:13:00,89.393,89.393,89.371,89.374,12200000.0
2007-11-07 17:14:00,89.374,89.374,89.309,89.309,12200000.0
2007-11-07 17:15:00,89.333,89.359,89.333,89.346,12800000.0
2007-11-07 17:16:00,89.358,89.358,89.348,89.353,11200000.0
2007-11-07 17:17:00,89.356,89.356,89.337,89.342,10600000.0
2007-11-07 17:18:00,89.292,89.292,89.233,89.233,12800000.0
2007-11-07 17:19:00,89.221,89.236,89.215,89.217,16000000.0
2007-11-07 17:20:00,89.215,89.215,89.194,89.194,10600000.0
2007-11-07 17:21:00,89.201,89.217,89.191,89.217,12800000.0
2007-11-07 17:22:00,89.211,89.224,89.124,89.209,11200000.0
2007-11-07 17:23:00,89.195,89.196,89.154,89.154,11200000.0
2007-11-07 17:24:00,89.163,89.177,89.163,89.164,11200000.0
2007-11-07 17:25:00,89.175,89.175,89.158,89.158,11200000.0
2007-11-07 17:26:00,89.142,89.16,89.142,89.149,11200000.0
2007-11-07 17:27:00,89.13,89.13,89.119,89.126,17000000.0
2007-11-07 17:28:00,89.144,89.144,89.098,89.098,12800000.0
2007-11-07 17:29:00,89.053,89.079,89.053,89.066,12800000.0
2007-11-07 17:30:00,89.075,89.091,89.057,89.091,11200000.0
2007-11-07 17:31:00,89.066,89.081,89.066,89.078,12800000.0
2007-11-07 17:32:00,89.057,89.057,89.044,89.055,11200000.0
2007-11-07 17:33:00,89.06,89.06,88.988,88.988,12800000.0
2007-11-07 17:34:00,88.946,88.946,88.911,88.914,11200000.0
2007-11-07 17:35:00,88.898,88.933,88.898,88.928,12800000.0
2007-11-07 17:36:00,88.915,88.915,88.898,88.899,11200000.0
2007-11-07 17:37:00,88.863,88.869,88.802,88.802,11200000.0
2007-11-07 17:38:00,88.767,88.767,88.734,88.734,16000000.0
2007-11-07 17:39:00,88.728,88.807,88.728,88.807,17600000.0
2007-11-07 17:40:00,88.802,88.802,88.784,88.784,11200000.0
2007-11-07 17:41:00,88.787,88.795,88.771,88.79,12000000.0
2007-11-07 17:42:00,88.807,88.867,88.807,88.867,11200000.0
2007-11-07 17:43:00,88.894,88.896,88.884,88.885,12800000.0
2007-11-07 17:44:00,88.888,88.888,88.879,88.879,12800000.0
2007-11-07 17:45:00,88.877,88.889,88.869,88.869,11200000.0
2007-11-07 17:46:00,88.866,88.866,88.826,88.826,12800000.0
2007-11-07 17:47:00,88.8,88.85,88.8,88.85,12800000.0
2007-11-07 17:48:00,88.85,88.87,88.847,88.863,11200000.0
2007-11-07 17:49:00,88.864,88.885,88.864,88.883,17600000.0
2007-11-07 17:50:00,88.886,88.887,88.867,88.879,12800000.0
2007-11-07 17:51:00,88.876,88.88,88.864,88.875,11200000.0
2007-11-07 17:52:00,88.885,88.9,88.874,88.898,12800000.0
2007-11-07 17:53:00,88.916,88.924,88.9,88.9,16000000.0
2007-11-07 17:54:00,88.888,88.906,88.884,88.884,13800000.0
2007-11-07 17:55:00,88.895,88.901,88.802,88.889,11200000.0
2007-11-07 17:56:00,88.894,88.923,88.889,88.923,11200000.0
2007-11-07 17:57:00,88.929,88.966,88.928,88.966,16000000.0
2007-11-07 17:58:00,88.969,88.969,88.93,88.93,12800000.0
2007-11-07 17:59:00,88.902,88.902,88.855,88.855,11200000.0
2007-11-07 18:00:00,88.845,88.849,88.826,88.826,17600000.0
2007-11-07 18:01:00,88.827,88.833,88.739,88.829,17600000.0
2007-11-07 18:02:00,88.814,88.837,88.814,88.837,17600000.0
2007-11-07 18:03:00,88.862,88.872,88.862,88.872,14400000.0
2007-11-07 18:04:00,88.833,88.833,88.813,88.815,11200000.0
2007-11-07 18:05:00,88.798,88.836,88.798,88.836,11200000.0
2007-11-07 18:06:00,88.845,88.856,88.844,88.856,12800000.0
2007-11-07 18:07:00,88.823,88.823,88.803,88.812,11200000.0
2007-11-07 18:08:00,88.821,88.844,88.812,88.84,15800000.0
2007-11-07 18:09:00,88.845,88.85,88.839,88.85,16000000.0
2007-11-07 18:10:00,88.877,88.881,88.821,88.821,12800000.0
2007-11-07 18:11:00,88.714,88.714,88.648,88.65,11200000.0
2007-11-07 18:12:00,88.661,88.684,88.661,88.684,12800000.0
2007-11-07 18:13:00,88.691,88.691,88.683,88.687,11200000.0
2007-11-07 18:14:00,88.705,88.726,88.683,88.726,12800000.0
2007-11-07 18:15:00,88.722,88.753,88.722,88.753,12800000.0
2007-11-07 18:16:00,88.764,88.764,88.742,88.742,12800000.0
2007-11-07 18:17:00,88.716,88.716,88.692,88.707,16800000.0
2007-11-07 18:18:00,88.71,88.71,88.676,88.676,11200000.0
2007-11-07 18:19:00,88.675,88.715,88.663,88.715,14400000.0
2007-11-07 18:20:00,88.725,88.725,88.696,88.698,12800000.0
2007-11-07 18:21:00,88.707,88.727,88.698,88.727,11200000.0
2007-11-07 18:22:00,88.737,88.753,88.675,88.753,16000000.0
2007-11-07 18:23:00,88.757,88.798,88.757,88.797,16000000.0
2007-11-07 18:24:00,88.805,88.812,88.794,88.794,12800000.0
2007-11-07 18:25:00,88.782,88.782,88.756,88.757,11200000.0
2007-11-07 18:26:00,88.744,88.746,88.736,88.736,12800000.0
2007-11-07 18:27:00,88.719,88.749,88.719,88.734,14400000.0
2007-11-07 18:28:00,88.742,88.751,88.742,88.746,12800000.0
2007-11-07 18:29:00,88.712,88.715,88.678,88.715,12800000.0
2007-11-07 18:30:00,88.732,88.764,88.732,88.764,10600000.0
2007-11-07 18:31:00,88.777,88.777,88.741,88.741,12800000.0
2007-11-07 18:32:00,88.752,88.752,88.718,88.718,11200000.0
2007-11-07 18:33:00,88.697,88.697,88.631,88.631,10600000.0
2007-11-07 18:34:00,88.622,88.622,88.602,88.621,12800000.0
2007-11-07 18:35:00,88.611,88.611,88.588,88.597,13200000.0
2007-11-07 18:36:00,88.585,88.591,88.585,88.59,12800000.0
2007-11-07 18:37:00,88.604,88.606,88.596,88.599,17000000.0
2007-11-07 18:38:00,88.601,88.601,88.592,88.6,11200000.0
2007-11-07 18:39:00,88.595,88.602,88.593,88.598,16000000.0
2007-11-07 18:40:00,88.609,88.648,88.609,88.648,12200000.0
2007-11-07 18:41:00,88.646,88.666,88.644,88.644,14400000.0
2007-11-07 18:42:00,88.64,88.64,88.632,88.64,11200000.0
2007-11-07 18:43:00,88.643,88.657,88.634,88.653,12800000.0
2007-11-07 18:44:00,88.651,88.665,88.651,88.658,11200000.0
2007-11-07 18:45:00,88.689,88.694,88.674,88.675,11200000.0
2007-11-07 18:46:00,88.676,88.69,88.676,88.69,11200000.0
2007-11-07 18:47:00,88.721,88.721,88.693,88.693,12800000.0
2007-11-07 18:48:00,88.704,88.704,88.69,88.704,12800000.0
2007-11-07 18:49:00,88.69,88.698,88.681,88.681,13200000.0
2007-11-07 18:50:00,88.68,88.699,88.663,88.699,17600000.0
2007-11-07 18:51:00,88.695,88.704,88.688,88.692,12800000.0
2007-11-07 18:52:00,88.708,88.746,88.708,88.746,12800000.0
2007-11-07 18:53:00,88.737,88.815,88.726,88.815,12800000.0
2007-11-07 18:54:00,88.824,88.824,88.788,88.788,11200000.0
2007-11-07 18:55:00,88.798,88.798,88.764,88.764,11200000.0
2007-11-07 18:56:00,88.755,88.769,88.75,88.763,16000000.0
2007-11-07 18:57:00,88.759,88.761,88.706,88.706,11200000.0
2007-11-07 18:58:00,88.705,88.726,88.705,88.726,11200000.0
2007-11-07 18:59:00,88.736,88.744,88.729,88.744,17600000.0
2007-11-07 19:00:00,88.739,88.739,88.713,88.727,12800000.0
2007-11-07 19:01:00,88.712,88.727,88.711,88.711,16400000.0
2007-11-07 19:02:00,88.706,88.708,88.679,88.679,11200000.0
2007-11-07 19:03:00,88.702,88.717,88.702,88.717,8000000.0
2007-11-07 19:04:00,88.701,88.726,88.701,88.724,16000000.0
2007-11-07 19:05:00,88.737,88.747,88.709,88.709,14400000.0
2007-11-07 19:06:00,88.679,88.685,88.668,88.68,16000000.0
2007-11-07 19:07:00,88.69,88.706,88.686,88.706,11200000.0
2007-11-07 19:08:00,88.701,88.707,88.68,88.68,17600000.0
2007-11-07 19:09:00,88.675,88.685,88.675,88.68,12800000.0
2007-11-07 19:10:00,88.673,88.676,88.655,88.655,17600000.0
2007-11-07 19:11:00,88.625,88.63,88.615,88.615,12800000.0
2007-11-07 19:12:00,88.581,88.581,88.542,88.555,11200000.0
2007-11-07 19:13:00,88.549,88.557,88.549,88.553,11200000.0
2007-11-07 19:14:00,88.555,88.574,88.552,88.552,16000000.0
2007-11-07 19:15:00,88.572,88.585,88.571,88.585,12800000.0
2007-11-07 19:16:00,88.587,88.587,88.567,88.57,12800000.0
2007-11-07 19:17:00,88.561,88.566,88.506,88.506,12800000.0
2007-11-07 19:18:00,88.486,88.525,88.486,88.525,17000000.0
2007-11-07 19:19:00,88.521,88.521,88.512,88.52,15400000.0
2007-11-07 19:20:00,88.516,88.516,88.489,88.489,15400000.0
2007-11-07 19:21:00,88.508,88.518,88.508,88.51,11200000.0
2007-11-07 19:22:00,88.51,88.532,88.51,88.532,11200000.0
2007-11-07 19:23:00,88.531,88.573,88.531,88.569,17000000.0
2007-11-07 19:24:00,88.59,88.592,88.559,88.559,17000000.0
2007-11-07 19:25:00,88.568,88.575,88.556,88.556,18000000.0
2007-11-07 19:26:00,88.547,88.574,88.547,88.574,11200000.0
2007-11-07 19:27:00,88.582,88.585,88.581,88.582,11200000.0
2007-11-07 19:28:00,88.598,88.598,88.581,88.581,12800000.0
2007-11-07 19:29:00,88.594,88.615,88.593,88.603,11200000.0
2007-11-07 19:30:00,88.637,88.645,88.631,88.631,14400000.0
2007-11-07 19:31:00,88.621,88.624,88.599,88.617,11200000.0
2007-11-07 19:32:00,88.621,88.646,88.621,88.629,12800000.0
2007-11-07 19:33:00,88.656,88.66,88.647,88.657,12800000.0
2007-11-07 19:34:00,88.659,88.659,88.623,88.623,12800000.0
2007-11-07 19:35:00,88.621,88.643,88.621,88.643,17600000.0
2007-11-07 19:36:00,88.657,88.671,88.657,88.667,11200000.0
2007-11-07 19:37:00,88.638,88.656,88.636,88.656,11200000.0
2007-11-07 19:38:00,88.654,88.686,88.649,88.686,17000000.0
2007-11-07 19:39:00,88.697,88.711,88.696,88.711,16000000.0
2007-11-07 19:40:00,88.696,88.711,88.688,88.688,14400000.0
2007-11-07 19:41:00,88.677,88.693,88.677,88.693,18000000.0
2007-11-07 19:42:00,88.68,88.686,88.654,88.659,12800000.0
2007-11-07 19:43:00,88.645,88.655,88.625,88.655,11200000.0
2007-11-07 19:44:00,88.639,88.655,88.633,88.641,16000000.0
2007-11-07 19:45:00,88.617,88.622,88.617,88.622,12800000.0
2007-11-07 19:46:00,88.626,88.633,88.619,88.621,11200000.0
2007-11-07 19:47:00,88.61,88.618,88.587,88.587,16000000.0
2007-11-07 19:48:00,88.596,88.596,88.573,88.573,11200000.0
2007-11-07 19:49:00,88.549,88.549,88.506,88.506,12800000.0
2007-11-07 19:50:00,88.54,88.543,88.531,88.533,12800000.0
2007-11-07 19:51:00,88.533,88.533,88.511,88.511,4800000.0
2007-11-07 19:52:00,88.51,88.514,88.507,88.514,11200000.0
2007-11-07 19:53:00,88.497,88.497,88.471,88.497,12800000.0
2007-11-07 19:54:00,88.499,88.518,88.499,88.518,14400000.0
2007-11-07 19:55:00,88.516,88.521,88.511,88.511,12200000.0
2007-11-07 19:56:00,88.525,88.549,88.525,88.549,11200000.0
2007-11-07 19:57:00,88.599,88.601,88.578,88.583,12800000.0
2007-11-07 19:58:00,88.555,88.563,88.551,88.554,14400000.0
2007-11-07 19:59:00,88.543,88.559,88.535,88.55,14800000.0
2007-11-07 20:00:00,88.532,88.532,88.492,88.492,12800000.0
2007-11-07 20:01:00,88.461,88.461,88.403,88.403,11200000.0
2007-11-07 20:02:00,88.384,88.395,88.374,88.388,11200000.0
2007-11-07 20:03:00,88.403,88.48,88.403,88.48,16000000.0
2007-11-07 20:04:00,88.485,88.485,88.442,88.454,12800000.0
2007-11-07 20:05:00,88.461,88.465,88.453,88.459,12800000.0
2007-11-07 20:06:00,88.449,88.449,88.434,88.434,12800000.0
2007-11-07 20:07:00,88.427,88.444,88.427,88.443,8000000.0
2007-11-07 20:08:00,88.437,88.437,88.402,88.402,12800000.0
2007-11-07 20:09:00,88.362,88.37,88.338,88.37,16000000.0
2007-11-07 20:10:00,88.381,88.387,88.381,88.387,17600000.0
2007-11-07 20:11:00,88.381,88.381,88.358,88.378,14400000.0
2007-11-07 20:12:00,88.363,88.39,88.359,88.387,14400000.0
2007-11-07 20:13:00,88.391,88.4,88.391,88.4,11200000.0
2007-11-07 20:14:00,88.394,88.394,88.336,88.336,11200000.0
2007-11-07 20:15:00,88.313,88.313,88.275,88.275,11200000.0
2007-11-07 20:16:00,88.257,88.269,88.257,88.259,12200000.0
2007-11-07 20:17:00,88.2,88.2,88.124,88.134,12800000.0
2007-11-07 20:18:00,88.184,88.184,88.085,88.085,12800000.0
2007-11-07 20:19:00,88.011,88.011,87.938,87.952,11200000.0
2007-11-07 20:20:00,88.028,88.047,88.021,88.047,11200000.0
2007-11-07 20:21:00,88.041,88.041,87.927,87.927,12800000.0
2007-11-07 20:22:00,87.894,87.902,87.886,87.892,11200000.0
2007-11-07 20:23:00,87.91,87.91,87.863,87.863,11200000.0
2007-11-07 20:24:00,87.889,87.891,87.828,87.828,16000000.0
2007-11-07 20:25:00,87.842,87.958,87.842,87.958,12800000.0
2007-11-07 20:26:00,87.976,87.983,87.951,87.951,11200000.0
2007-11-07 20:27:00,87.933,87.937,87.916,87.916,17600000.0
2007-11-07 20:28:00,87.856,87.865,87.852,87.852,17600000.0
2007-11-07 20:29:00,87.897,87.929,87.897,87.927,11200000.0
2007-11-07 20:30:00,87.906,87.948,87.906,87.948,11200000.0
2007-11-07 20:31:00,87.975,87.988,87.967,87.988,14400000.0
2007-11-07 20:32:00,88.012,88.067,88.012,88.064,16000000.0
2007-11-07 20:33:00,88.068,88.068,88.032,88.043,16000000.0
2007-11-07 20:34:00,88.021,88.021,87.987,88.007,16000000.0
2007-11-07 20:35:00,88.013,88.041,88.013,88.033,13800000.0
2007-11-07 20:36:00,88.048,88.048,88.034,88.047,11200000.0
2007-11-07 20:37:00,88.041,88.041,87.991,87.991,17600000.0
2007-11-07 20:38:00,87.971,87.978,87.971,87.972,12800000.0
2007-11-07 20:39:00,87.961,87.961,87.945,87.951,16000000.0
2007-11-07 20:40:00,87.953,87.99,87.949,87.99,12800000.0
2007-11-07 20:41:00,88.017,88.017,88.003,88.008,8000000.0
2007-11-07 20:42:00,87.987,87.987,87.978,87.985,12800000.0
2007-11-07 20:43:00,88.002,88.006,87.996,87.996,11200000.0
2007-11-07 20:44:00,87.992,87.999,87.992,87.999,11200000.0
2007-11-07 20:45:00,88.017,88.017,87.974,87.974,11200000.0
2007-11-07 20:46:00,87.974,87.979,87.96,87.96,12800000.0
2007-11-07 20:47:00,87.953,87.959,87.891,87.959,11200000.0
2007-11-07 20:48:00,87.96,87.982,87.96,87.982,12200000.0
2007-11-07 20:49:00,87.999,88.012,87.996,88.012,12800000.0
2007-11-07 20:50:00,88.007,88.034,88.007,88.008,12800000.0
2007-11-07 20:51:00,88.011,88.015,87.999,88.005,14400000.0
2007-11-07 20:52:00,88.013,88.02,88.006,88.019,11200000.0
2007-11-07 20:53:00,88.032,88.055,88.03,88.052,12800000.0
2007-11-07 20:54:00,88.037,88.043,88.031,88.033,11200000.0
2007-11-07 20:55:00,88.013,88.013,87.983,87.983,12800000.0
2007-11-07 20:56:00,87.981,88.02,87.981,88.02,12800000.0
2007-11-07 20:57:00,88.029,88.035,88.025,88.035,12800000.0
2007-11-07 20:58:00,88.037,88.043,88.032,88.036,17600000.0
2007-11-07 20:59:00,88.035,88.039,87.998,87.999,16000000.0
2007-11-07 21:00:00,87.977,87.997,87.969,87.992,12800000.0
2007-11-07 21:01:00,87.977,87.977,87.943,87.943,11200000.0
2007-11-07 21:02:00,87.933,87.943,87.918,87.918,14400000.0
2007-11-07 21:03:00,87.928,87.947,87.928,87.936,11200000.0
2007-11-07 21:04:00,87.899,87.899,87.844,87.856,11200000.0
2007-11-07 21:05:00,87.88,87.88,87.856,87.874,13800000.0
2007-11-07 21:06:00,87.885,87.928,87.885,87.928,17600000.0
2007-11-07 21:07:00,87.928,87.928,87.917,87.918,12800000.0
2007-11-07 21:08:00,87.928,87.982,87.928,87.978,12800000.0
2007-11-07 21:09:00,87.982,88.009,87.982,88.009,14400000.0
2007-11-07 21:10:00,88.008,88.023,87.997,88.011,12800000.0
2007-11-07 21:11:00,88.009,88.032,88.009,88.032,8400000.0
2007-11-07 21:12:00,88.047,88.054,88.045,88.051,12800000.0
2007-11-07 21:13:00,88.053,88.079,88.053,88.079,12800000.0
2007-11-07 21:14:00,88.088,88.122,88.074,88.122,17600000.0
2007-11-07 21:15:00,88.157,88.17,88.141,88.145,17600000.0
2007-11-07 21:16:00,88.123,88.123,88.11,88.111,12200000.0
2007-11-07 21:17:00,88.102,88.107,88.086,88.091,12800000.0
2007-11-07 21:18:00,88.099,88.143,88.099,88.143,12800000.0
2007-11-07 21:19:00,88.157,88.157,88.117,88.117,12800000.0
2007-11-07 21:20:00,88.127,88.137,88.127,88.134,12800000.0
2007-11-07 21:21:00,88.13,88.13,88.108,88.108,16000000.0
2007-11-07 21:22:00,88.119,88.119,88.109,88.11,8000000.0
2007-11-07 21:23:00,88.093,88.139,88.093,88.139,14400000.0
2007-11-07 21:24:00,88.131,88.137,88.123,88.136,12800000.0
2007-11-07 21:25:00,88.143,88.153,88.09,88.153,9600000.0
2007-11-07 21:26:00,88.153,88.17,88.149,88.17,17600000.0
2007-11-07 21:27:00,88.172,88.177,88.148,88.155,12800000.0
2007-11-07 21:28:00,88.183,88.248,88.183,88.248,13200000.0
2007-11-07 21:29:00,88.255,88.265,88.255,88.263,11200000.0
2007-11-07 21:30:00,88.296,88.321,88.296,88.316,11200000.0
2007-11-07 21:31:00,88.306,88.307,88.3,88.3,8000000.0
2007-11-07 21:32:00,88.3,88.301,88.291,88.301,11200000.0
2007-11-07 21:33:00,88.321,88.321,88.309,88.315,11200000.0
2007-11-07 21:34:00,88.306,88.332,88.306,88.33,11200000.0
2007-11-07 21:35:00,88.351,88.401,88.351,88.393,11600000.0
2007-11-07 21:36:00,88.396,88.415,88.396,88.408,17600000.0
2007-11-07 21:37:00,88.387,88.387,88.348,88.348,12800000.0
2007-11-07 21:38:00,88.333,88.35,88.325,88.325,12800000.0
2007-11-07 21:39:00,88.314,88.325,88.314,88.321,16000000.0
2007-11-07 21:40:00,88.315,88.319,88.307,88.307,12800000.0
2007-11-07 21:41:00,88.309,88.373,88.309,88.368,11200000.0
2007-11-07 21:42:00,88.384,88.417,88.384,88.407,18000000.0
2007-11-07 21:43:00,88.417,88.431,88.417,88.431,17600000.0
2007-11-07 21:44:00,88.476,88.511,88.476,88.503,8000000.0
2007-11-07 21:45:00,88.478,88.478,88.427,88.434,12800000.0
2007-11-07 21:46:00,88.378,88.384,88.35,88.384,12800000.0
2007-11-07 21:47:00,88.398,88.398,88.359,88.377,8000000.0
2007-11-07 21:48:00,88.391,88.391,88.302,88.302,17600000.0
2007-11-07 21:49:00,88.277,88.289,88.201,88.289,11200000.0
2007-11-07 21:50:00,88.298,88.298,88.282,88.282,11200000.0
2007-11-07 21:51:00,88.266,88.266,88.235,88.235,11200000.0
2007-11-07 21:52:00,88.233,88.233,88.22,88.226,11200000.0
2007-11-07 21:53:00,88.219,88.234,88.208,88.229,17600000.0
2007-11-07 21:54:00,88.236,88.249,88.233,88.241,14400000.0
2007-11-07 21:55:00,88.229,88.23,88.212,88.212,16000000.0
2007-11-07 21:56:00,88.198,88.198,88.158,88.158,12800000.0
2007-11-07 21:57:00,88.141,88.159,88.141,88.156,8000000.0
2007-11-07 21:58:00,88.153,88.17,88.143,88.17,11200000.0
2007-11-07 21:59:00,88.144,88.144,88.134,88.141,8000000.0
2007-11-07 22:00:00,88.15,88.164,88.15,88.156,12800000.0
2007-11-07 22:01:00,88.169,88.195,88.091,88.091,12800000.0
2007-11-07 22:02:00,88.192,88.197,88.18,88.18,12800000.0
2007-11-07 22:03:00,88.189,88.205,88.178,88.178,12800000.0
2007-11-07 22:04:00,88.172,88.172,88.104,88.104,11200000.0
2007-11-07 22:05:00,88.187,88.21,88.187,88.21,11200000.0
2007-11-07 22:06:00,88.214,88.223,88.211,88.217,17600000.0
2007-11-07 22:07:00,88.222,88.222,88.204,88.213,12800000.0
2007-11-07 22:08:00,88.212,88.233,88.209,88.233,11200000.0
2007-11-07 22:09:00,88.232,88.265,88.232,88.265,11200000.0
2007-11-07 22:10:00,88.27,88.277,88.262,88.273,17600000.0
2007-11-07 22:11:00,88.262,88.266,88.251,88.251,8000000.0
2007-11-07 22:12:00,88.267,88.273,88.241,88.241,11200000.0
2007-11-07 22:13:00,88.248,88.248,88.236,88.247,9600000.0
2007-11-07 22:14:00,88.235,88.246,88.219,88.219,16000000.0
2007-11-07 22:15:00,88.239,88.259,88.239,88.259,11200000.0
2007-11-07 22:16:00,88.265,88.269,88.256,88.269,12800000.0
2007-11-07 22:17:00,88.287,88.296,88.261,88.264,11200000.0
2007-11-07 22:18:00,88.263,88.263,88.215,88.215,12800000.0
2007-11-07 22:19:00,88.192,88.218,88.171,88.218,14400000.0
2007-11-07 22:20:00,88.241,88.241,88.218,88.221,11200000.0
2007-11-07 22:21:00,88.229,88.24,88.219,88.24,15400000.0
2007-11-07 22:22:00,88.241,88.245,88.238,88.243,11200000.0
2007-11-07 22:23:00,88.247,88.256,88.242,88.254,12800000.0
2007-11-07 22:24:00,88.246,88.256,88.229,88.229,12800000.0
2007-11-07 22:25:00,88.208,88.208,88.157,88.157,10000000.0
2007-11-07 22:26:00,88.154,88.154,88.107,88.107,11200000.0
2007-11-07 22:27:00,88.109,88.114,88.054,88.054,12800000.0
2007-11-07 22:28:00,88.036,88.078,88.01,88.078,17600000.0
2007-11-07 22:29:00,88.057,88.099,88.057,88.099,8000000.0
2007-11-07 22:30:00,88.117,88.129,88.104,88.109,12800000.0
2007-11-07 22:31:00,88.152,88.152,88.133,88.148,10600000.0
2007-11-07 22:32:00,88.128,88.128,88.09,88.094,12800000.0
2007-11-07 22:33:00,88.107,88.107,88.078,88.078,12800000.0
2007-11-07 22:34:00,88.041,88.043,88.03,88.043,13200000.0
2007-11-07 22:35:00,88.054,88.058,88.003,88.003,12800000.0
2007-11-07 22:36:00,87.94,87.95,87.915,87.95,12800000.0
2007-11-07 22:37:00,87.983,88.025,87.983,88.019,12800000.0
2007-11-07 22:38:00,88.013,88.013,87.993,88.004,8000000.0
2007-11-07 22:39:00,87.998,87.998,87.982,87.989,11200000.0
2007-11-07 22:40:00,88.0,88.014,88.0,88.006,16000000.0
2007-11-07 22:41:00,87.986,88.01,87.982,88.01,8000000.0
2007-11-07 22:42:00,88.038,88.067,88.038,88.062,11200000.0
2007-11-07 22:43:00,88.047,88.047,87.984,88.037,12800000.0
2007-11-07 22:44:00,88.031,88.046,88.023,88.045,16000000.0
2007-11-07 22:45:00,88.055,88.057,88.046,88.052,14400000.0
2007-11-07 22:46:00,88.042,88.053,88.04,88.052,12800000.0
2007-11-07 22:47:00,88.055,88.059,88.05,88.053,12800000.0
2007-11-07 22:48:00,88.048,88.048,88.033,88.033,12800000.0
2007-11-07 22:49:00,88.035,88.035,88.025,88.025,4800000.0
2007-11-07 22:50:00,88.001,88.001,87.958,87.958,17600000.0
2007-11-07 22:51:00,87.936,87.936,87.899,87.899,8000000.0
2007-11-07 22:52:00,87.888,87.917,87.888,87.904,14400000.0
2007-11-07 22:53:00,87.877,87.877,87.848,87.854,11200000.0
2007-11-07 22:54:00,87.829,87.829,87.774,87.774,10600000.0
2007-11-07 22:55:00,87.791,87.802,87.781,87.802,8000000.0
2007-11-07 22:56:00,87.823,87.841,87.822,87.839,13200000.0
2007-11-07 22:57:00,87.825,87.83,87.814,87.83,8000000.0
2007-11-07 22:58:00,87.864,87.864,87.831,87.831,14400000.0
2007-11-07 22:59:00,87.831,87.831,87.8,87.8,11600000.0
2007-11-07 23:00:00,87.821,87.832,87.815,87.832,12800000.0
2007-11-07 23:01:00,87.804,87.814,87.797,87.807,12200000.0
2007-11-07 23:02:00,87.802,87.814,87.802,87.806,12800000.0
2007-11-07 23:03:00,87.796,87.796,87.766,87.771,17600000.0
2007-11-07 23:04:00,87.779,87.816,87.779,87.816,11200000.0
2007-11-07 23:05:00,87.795,87.795,87.785,87.789,8000000.0
2007-11-07 23:06:00,87.776,87.776,87.68,87.68,17600000.0
2007-11-07 23:07:00,87.685,87.685,87.666,87.671,8000000.0
2007-11-07 23:08:00,87.698,87.708,87.698,87.708,11200000.0
2007-11-07 23:09:00,87.712,87.722,87.697,87.697,11200000.0
2007-11-07 23:10:00,87.694,87.694,87.651,87.651,11200000.0
2007-11-07 23:11:00,87.643,87.643,87.623,87.633,12800000.0
2007-11-07 23:12:00,87.634,87.694,87.627,87.694,14400000.0
2007-11-07 23:13:00,87.751,87.794,87.736,87.794,14400000.0
2007-11-07 23:14:00,87.8,87.8,87.733,87.733,17600000.0
2007-11-07 23:15:00,87.714,87.722,87.711,87.722,9600000.0
2007-11-07 23:16:00,87.741,87.752,87.737,87.752,12800000.0
2007-11-07 23:17:00,87.764,87.772,87.764,87.767,11200000.0
2007-11-07 23:18:00,87.76,87.762,87.746,87.756,11200000.0
2007-11-07 23:19:00,87.759,87.777,87.759,87.777,11200000.0
2007-11-07 23:20:00,87.775,87.778,87.76,87.76,13200000.0
2007-11-07 23:21:00,87.778,87.806,87.778,87.806,9600000.0
2007-11-07 23:22:00,87.813,87.813,87.796,87.797,12200000.0
2007-11-07 23:23:00,87.791,87.821,87.791,87.817,13200000.0
2007-11-07 23:24:00,87.797,87.8,87.78,87.78,12800000.0
2007-11-07 23:25:00,87.781,87.793,87.698,87.788,11200000.0
2007-11-07 23:26:00,87.747,87.754,87.725,87.741,16000000.0
2007-11-07 23:27:00,87.786,87.803,87.78,87.803,16400000.0
2007-11-07 23:28:00,87.763,87.763,87.722,87.734,12800000.0
2007-11-07 23:29:00,87.724,87.729,87.719,87.72,11200000.0
2007-11-07 23:30:00,87.72,87.72,87.704,87.707,12800000.0
2007-11-07 23:31:00,87.705,87.705,87.677,87.677,11200000.0
2007-11-07 23:32:00,87.687,87.687,87.641,87.65,12800000.0
2007-11-07 23:33:00,87.713,87.713,87.7,87.7,14400000.0
2007-11-07 23:34:00,87.696,87.696,87.667,87.667,14400000.0
2007-11-07 23:35:00,87.658,87.658,87.636,87.658,12800000.0
2007-11-07 23:36:00,87.661,87.667,87.654,87.661,12800000.0
2007-11-07 23:37:00,87.66,87.66,87.647,87.648,16000000.0
2007-11-07 23:38:00,87.65,87.654,87.644,87.654,11200000.0
2007-11-07 23:39:00,87.647,87.655,87.561,87.648,11200000.0
2007-11-07 23:40:00,87.646,87.647,87.626,87.644,12800000.0
2007-11-07 23:41:00,87.643,87.651,87.639,87.651,12800000.0
2007-11-07 23:42:00,87.66,87.676,87.66,87.676,14400000.0
2007-11-07 23:43:00,87.661,87.677,87.661,87.677,11200000.0
2007-11-07 23:44:00,87.675,87.675,87.663,87.674,12800000.0
2007-11-07 23:45:00,87.69,87.696,87.654,87.654,13200000.0
2007-11-07 23:46:00,87.602,87.602,87.523,87.523,11200000.0
2007-11-07 23:47:00,87.495,87.502,87.48,87.502,11200000.0
2007-11-07 23:48:00,87.495,87.508,87.495,87.506,12800000.0
2007-11-07 23:49:00,87.508,87.515,87.493,87.515,13800000.0
2007-11-07 23:50:00,87.526,87.526,87.509,87.513,11200000.0
2007-11-07 23:51:00,87.518,87.524,87.482,87.482,11200000.0
2007-11-07 23:52:00,87.46,87.468,87.444,87.444,14400000.0
2007-11-07 23:53:00,87.416,87.416,87.366,87.366,14400000.0
2007-11-07 23:54:00,87.36,87.371,87.35,87.35,11200000.0
2007-11-07 23:55:00,87.379,87.379,87.328,87.328,12800000.0
2007-11-07 23:56:00,87.324,87.328,87.319,87.324,12800000.0
2007-11-07 23:57:00,87.304,87.304,87.25,87.25,12800000.0
2007-11-07 23:58:00,87.235,87.235,87.221,87.228,11200000.0
2007-11-07 23:59:00,87.213,87.238,87.213,87.217,14400000.0
2007-11-08 00:00:00,87.215,87.215,87.191,87.206,13200000.0
2007-11-08 00:01:00,87.196,87.204,87.194,87.2,12800000.0
2007-11-08 00:02:00,87.222,87.231,87.218,87.231,12800000.0
2007-11-08 00:03:00,87.246,87.259,87.246,87.258,12800000.0
2007-11-08 00:04:00,87.251,87.256,87.242,87.248,14400000.0
2007-11-08 00:05:00,87.23,87.23,87.155,87.155,14400000.0
2007-11-08 00:06:00,87.112,87.13,87.09,87.126,11200000.0
2007-11-08 00:07:00,87.116,87.151,87.116,87.151,6400000.0
2007-11-08 00:08:00,87.15,87.15,87.074,87.074,12800000.0
2007-11-08 00:09:00,87.09,87.092,87.076,87.076,11200000.0
2007-11-08 00:10:00,87.078,87.097,87.072,87.097,12800000.0
2007-11-08 00:11:00,87.091,87.097,87.075,87.092,16000000.0
2007-11-08 00:12:00,87.074,87.088,87.073,87.088,11200000.0
2007-11-08 00:13:00,87.081,87.081,86.959,86.959,11200000.0
2007-11-08 00:14:00,86.854,86.862,86.84,86.846,11200000.0
2007-11-08 00:15:00,86.824,86.83,86.773,86.773,14400000.0
2007-11-08 00:16:00,86.711,86.711,86.618,86.618,11200000.0
2007-11-08 00:17:00,86.481,86.481,86.366,86.408,12800000.0
2007-11-08 00:18:00,86.479,86.595,86.479,86.595,11600000.0
2007-11-08 00:19:00,86.625,86.646,86.611,86.646,12800000.0
2007-11-08 00:20:00,86.681,86.745,86.667,86.71,14400000.0
2007-11-08 00:21:00,86.711,86.72,86.693,86.693,12800000.0
2007-11-08 00:22:00,86.665,86.678,86.662,86.678,17600000.0
2007-11-08 00:23:00,86.671,86.671,86.655,86.669,11200000.0
2007-11-08 00:24:00,86.635,86.635,86.552,86.552,17600000.0
2007-11-08 00:25:00,86.487,86.487,86.373,86.373,12800000.0
2007-11-08 00:26:00,86.344,86.37,86.277,86.277,10600000.0
2007-11-08 00:27:00,86.275,86.291,86.259,86.289,14400000.0
2007-11-08 00:28:00,86.254,86.284,86.251,86.251,12800000.0
2007-11-08 00:29:00,86.263,86.263,86.185,86.252,9600000.0
2007-11-08 00:30:00,86.269,86.269,86.133,86.133,12800000.0
2007-11-08 00:31:00,86.147,86.157,86.138,86.157,11200000.0
2007-11-08 00:32:00,86.163,86.163,86.06,86.06,14400000.0
2007-11-08 00:33:00,86.027,86.048,86.027,86.048,17600000.0
2007-11-08 00:34:00,86.075,86.153,86.075,86.153,17600000.0
2007-11-08 00:35:00,86.25,86.351,86.25,86.351,9600000.0
2007-11-08 00:36:00,86.312,86.332,86.298,86.298,12800000.0
2007-11-08 00:37:00,86.298,86.3,86.228,86.229,11200000.0
2007-11-08 00:38:00,86.204,86.209,86.17,86.184,14800000.0
2007-11-08 00:39:00,86.244,86.255,86.115,86.115,12800000.0
2007-11-08 00:40:00,86.109,86.178,86.109,86.178,12800000.0
2007-11-08 00:41:00,86.169,86.169,86.121,86.143,12800000.0
2007-11-08 00:42:00,86.146,86.146,86.101,86.101,11200000.0
2007-11-08 00:43:00,86.087,86.114,86.087,86.106,14400000.0
2007-11-08 00:44:00,86.115,86.139,86.115,86.134,17600000.0
2007-11-08 00:45:00,86.159,86.178,86.159,86.163,11200000.0
2007-11-08 00:46:00,86.194,86.219,86.194,86.216,16000000.0
2007-11-08 00:47:00,86.202,86.202,86.151,86.151,9600000.0
2007-11-08 00:48:00,86.175,86.223,86.175,86.216,11200000.0
2007-11-08 00:49:00,86.2,86.258,86.2,86.258,8000000.0
2007-11-08 00:50:00,86.309,86.31,86.306,86.31,11200000.0
2007-11-08 00:51:00,86.336,86.337,86.287,86.294,11200000.0
2007-11-08 00:52:00,86.264,86.28,86.256,86.28,14400000.0
2007-11-08 00:53:00,86.328,86.377,86.328,86.377,9600000.0
2007-11-08 00:54:00,86.45,86.466,86.45,86.458,16000000.0
2007-11-08 00:55:00,86.478,86.548,86.478,86.548,11200000.0
2007-11-08 00:56:00,86.568,86.568,86.537,86.561,14400000.0
2007-11-08 00:57:00,86.547,86.547,86.46,86.46,16000000.0
2007-11-08 00:58:00,86.431,86.486,86.431,86.486,11200000.0
2007-11-08 00:59:00,86.43,86.537,86.43,86.483,11200000.0
2007-11-08 01:00:00,86.454,86.476,86.449,86.476,9600000.0
2007-11-08 01:01:00,86.476,86.476,86.427,86.447,8000000.0
2007-11-08 01:02:00,86.448,86.486,86.446,86.486,10600000.0
2007-11-08 01:03:00,86.525,86.611,86.525,86.611,8000000.0
2007-11-08 01:04:00,86.619,86.62,86.611,86.611,11200000.0
2007-11-08 01:05:00,86.595,86.595,86.509,86.509,11200000.0
2007-11-08 01:06:00,86.606,86.608,86.584,86.585,11200000.0
2007-11-08 01:07:00,86.58,86.58,86.495,86.495,11200000.0
2007-11-08 01:08:00,86.494,86.494,86.469,86.491,11200000.0
2007-11-08 01:09:00,86.511,86.538,86.511,86.538,11200000.0
2007-11-08 01:10:00,86.56,86.573,86.558,86.573,17600000.0
2007-11-08 01:11:00,86.578,86.609,86.578,86.609,8000000.0
2007-11-08 01:12:00,86.64,86.711,86.64,86.698,12800000.0
2007-11-08 01:13:00,86.73,86.735,86.73,86.732,8000000.0
2007-11-08 01:14:00,86.749,86.754,86.749,86.749,8000000.0
2007-11-08 01:15:00,86.75,86.75,86.73,86.73,9600000.0
2007-11-08 01:16:00,86.727,86.727,86.704,86.704,11200000.0
2007-11-08 01:17:00,86.703,86.703,86.669,86.669,9600000.0
2007-11-08 01:18:00,86.666,86.671,86.648,86.648,11200000.0
2007-11-08 01:19:00,86.651,86.682,86.651,86.682,12800000.0
2007-11-08 01:20:00,86.675,86.679,86.672,86.675,16000000.0
2007-11-08 01:21:00,86.657,86.691,86.657,86.691,12800000.0
2007-11-08 01:22:00,86.687,86.696,86.686,86.688,12800000.0
2007-11-08 01:23:00,86.695,86.714,86.695,86.714,12800000.0
2007-11-08 01:24:00,86.731,86.809,86.731,86.809,12800000.0
2007-11-08 01:25:00,86.826,86.847,86.826,86.838,14400000.0
2007-11-08 01:26:00,86.864,86.888,86.864,86.888,11200000.0
2007-11-08 01:27:00,86.856,86.86,86.807,86.807,12800000.0
2007-11-08 01:28:00,86.765,86.766,86.747,86.766,17000000.0
2007-11-08 01:29:00,86.776,86.796,86.776,86.796,11200000.0
2007-11-08 01:30:00,86.8,86.849,86.8,86.849,11200000.0
2007-11-08 01:31:00,86.867,86.867,86.798,86.798,8000000.0
2007-11-08 01:32:00,86.812,86.834,86.812,86.834,11200000.0
2007-11-08 01:33:00,86.849,86.853,86.841,86.852,9600000.0
2007-11-08 01:34:00,86.858,86.872,86.858,86.866,17600000.0
2007-11-08 01:35:00,86.884,86.884,86.786,86.849,11200000.0
2007-11-08 01:36:00,86.868,86.903,86.868,86.897,12800000.0
2007-11-08 01:37:00,86.918,86.979,86.918,86.979,9600000.0
2007-11-08 01:38:00,86.961,86.961,86.927,86.933,17600000.0
2007-11-08 01:39:00,86.932,86.933,86.906,86.906,8000000.0
2007-11-08 01:40:00,86.902,86.902,86.889,86.889,12800000.0
2007-11-08 01:41:00,86.896,86.906,86.885,86.902,17600000.0
2007-11-08 01:42:00,86.889,86.889,86.872,86.878,11200000.0
2007-11-08 01:43:00,86.885,86.885,86.819,86.851,9600000.0
2007-11-08 01:44:00,86.822,86.833,86.789,86.789,11200000.0
2007-11-08 01:45:00,86.748,86.772,86.748,86.762,11200000.0
2007-11-08 01:46:00,86.728,86.728,86.666,86.692,10600000.0
2007-11-08 01:47:00,86.646,86.646,86.605,86.605,11200000.0
2007-11-08 01:48:00,86.606,86.606,86.579,86.597,12800000.0
2007-11-08 01:49:00,86.609,86.649,86.609,86.649,11200000.0
2007-11-08 01:50:00,86.682,86.704,86.682,86.704,15400000.0
2007-11-08 01:51:00,86.719,86.731,86.715,86.715,8000000.0
2007-11-08 01:52:00,86.68,86.682,86.664,86.664,12800000.0
2007-11-08 01:53:00,86.663,86.702,86.663,86.681,12800000.0
2007-11-08 01:54:00,86.687,86.694,86.682,86.689,12800000.0
2007-11-08 01:55:00,86.687,86.706,86.687,86.706,9600000.0
2007-11-08 01:56:00,86.728,86.749,86.728,86.737,16000000.0
2007-11-08 01:57:00,86.719,86.719,86.63,86.63,12800000.0
2007-11-08 01:58:00,86.668,86.668,86.608,86.608,17600000.0
2007-11-08 01:59:00,86.567,86.581,86.559,86.559,12800000.0
2007-11-08 02:00:00,86.582,86.662,86.582,86.662,6400000.0
2007-11-08 02:01:00,86.706,86.71,86.7,86.71,11200000.0
2007-11-08 02:02:00,86.722,86.78,86.722,86.78,11200000.0
2007-11-08 02:03:00,86.761,86.761,86.739,86.739,12200000.0
2007-11-08 02:04:00,86.729,86.742,86.724,86.742,12800000.0
2007-11-08 02:05:00,86.739,86.771,86.734,86.771,12800000.0
2007-11-08 02:06:00,86.778,86.808,86.778,86.795,14400000.0
2007-11-08 02:07:00,86.768,86.768,86.707,86.707,20200000.0
2007-11-08 02:08:00,86.662,86.662,86.579,86.579,11200000.0
2007-11-08 02:09:00,86.568,86.574,86.536,86.536,14400000.0
2007-11-08 02:10:00,86.529,86.562,86.529,86.562,8000000.0
2007-11-08 02:11:00,86.58,86.603,86.58,86.603,12200000.0
2007-11-08 02:12:00,86.593,86.596,86.57,86.57,14400000.0
2007-11-08 02:13:00,86.564,86.636,86.564,86.626,16000000.0
2007-11-08 02:14:00,86.653,86.688,86.653,86.688,16000000.0
2007-11-08 02:15:00,86.703,86.706,86.699,86.702,12800000.0
2007-11-08 02:16:00,86.697,86.729,86.691,86.729,11200000.0
2007-11-08 02:17:00,86.75,86.775,86.75,86.775,11200000.0
2007-11-08 02:18:00,86.78,86.817,86.78,86.817,9600000.0
2007-11-08 02:19:00,86.824,86.839,86.803,86.839,11200000.0
2007-11-08 02:20:00,86.911,86.925,86.885,86.895,12800000.0
2007-11-08 02:21:00,86.932,86.932,86.907,86.907,17000000.0
2007-11-08 02:22:00,86.908,86.908,86.861,86.871,14400000.0
2007-11-08 02:23:00,86.868,86.926,86.868,86.926,10600000.0
2007-11-08 02:24:00,86.906,86.95,86.893,86.95,9600000.0
2007-11-08 02:25:00,86.976,86.976,86.964,86.964,24000000.0
2007-11-08 02:26:00,86.949,86.949,86.919,86.92,9600000.0
2007-11-08 02:27:00,86.938,86.968,86.938,86.967,12800000.0
2007-11-08 02:28:00,86.984,87.017,86.984,87.017,11200000.0
2007-11-08 02:29:00,87.024,87.124,87.024,87.124,11600000.0
2007-11-08 02:30:00,87.061,87.061,86.949,86.957,8000000.0
2007-11-08 02:31:00,86.959,86.984,86.955,86.957,14400000.0
2007-11-08 02:32:00,86.945,86.952,86.932,86.937,12800000.0
2007-11-08 02:33:00,86.943,86.943,86.92,86.932,11200000.0
2007-11-08 02:34:00,86.937,86.969,86.925,86.969,12800000.0
2007-11-08 02:35:00,86.997,87.008,86.995,86.995,12800000.0
2007-11-08 02:36:00,86.99,87.03,86.99,87.03,10600000.0
2007-11-08 02:37:00,87.064,87.121,87.064,87.121,12800000.0
2007-11-08 02:38:00,87.156,87.164,87.152,87.157,12800000.0
2007-11-08 02:39:00,87.177,87.22,87.177,87.204,11200000.0
2007-11-08 02:40:00,87.222,87.349,87.222,87.349,9600000.0
2007-11-08 02:41:00,87.352,87.356,87.274,87.274,12800000.0
2007-11-08 02:42:00,87.268,87.268,87.234,87.234,11200000.0
2007-11-08 02:43:00,87.234,87.353,87.234,87.335,25000000.0
2007-11-08 02:44:00,87.308,87.314,87.293,87.295,12800000.0
2007-11-08 02:45:00,87.333,87.337,87.314,87.314,16000000.0
2007-11-08 02:46:00,87.335,87.354,87.335,87.354,8000000.0
2007-11-08 02:47:00,87.361,87.385,87.361,87.38,16000000.0
2007-11-08 02:48:00,87.364,87.372,87.354,87.359,11200000.0
2007-11-08 02:49:00,87.364,87.379,87.359,87.359,16000000.0
2007-11-08 02:50:00,87.351,87.351,87.278,87.278,17600000.0
2007-11-08 02:51:00,87.247,87.265,87.247,87.265,16000000.0
2007-11-08 02:52:00,87.281,87.312,87.281,87.312,9600000.0
2007-11-08 02:53:00,87.305,87.319,87.248,87.319,12200000.0
2007-11-08 02:54:00,87.318,87.318,87.283,87.284,11200000.0
2007-11-08 02:55:00,87.246,87.246,87.233,87.243,12800000.0
2007-11-08 02:56:00,87.221,87.221,87.197,87.208,11200000.0
2007-11-08 02:57:00,87.202,87.202,87.181,87.181,11200000.0
2007-11-08 02:58:00,87.1,87.1,87.072,87.076,9600000.0
2007-11-08 02:59:00,87.077,87.077,87.034,87.034,16000000.0
2007-11-08 03:00:00,87.027,87.027,87.012,87.021,11200000.0
2007-11-08 03:01:00,87.03,87.05,87.03,87.05,12800000.0
2007-11-08 03:02:00,87.069,87.069,87.01,87.01,12800000.0
2007-11-08 03:03:00,87.015,87.058,87.015,87.058,12800000.0
2007-11-08 03:04:00,87.083,87.09,87.065,87.065,12800000.0
2007-11-08 03:05:00,87.052,87.052,87.025,87.025,17600000.0
2007-11-08 03:06:00,87.018,87.025,86.999,87.025,11200000.0
2007-11-08 03:07:00,87.019,87.027,87.009,87.009,11200000.0
2007-11-08 03:08:00,87.004,87.004,86.991,86.998,4800000.0
2007-11-08 03:09:00,86.981,86.981,86.923,86.946,14400000.0
2007-11-08 03:10:00,86.928,86.937,86.928,86.934,11200000.0
2007-11-08 03:11:00,86.934,86.954,86.934,86.954,12800000.0
2007-11-08 03:12:00,86.983,87.039,86.983,87.036,12800000.0
2007-11-08 03:13:00,87.043,87.051,87.043,87.05,14400000.0
2007-11-08 03:14:00,87.048,87.054,87.019,87.019,12800000.0
2007-11-08 03:15:00,87.001,87.028,86.993,87.028,17600000.0
2007-11-08 03:16:00,87.03,87.042,87.025,87.025,15800000.0
2007-11-08 03:17:00,87.024,87.024,86.994,86.994,12800000.0
2007-11-08 03:18:00,87.009,87.009,86.994,87.006,9600000.0
2007-11-08 03:19:00,87.02,87.02,87.01,87.019,16000000.0
2007-11-08 03:20:00,87.031,87.051,87.03,87.035,17600000.0
2007-11-08 03:21:00,87.037,87.056,87.033,87.033,10600000.0
2007-11-08 03:22:00,87.032,87.037,87.031,87.037,12800000.0
2007-11-08 03:23:00,87.042,87.054,87.042,87.054,17600000.0
2007-11-08 03:24:00,87.059,87.074,87.049,87.074,9600000.0
2007-11-08 03:25:00,87.083,87.135,87.083,87.131,18600000.0
2007-11-08 03:26:00,87.143,87.203,87.143,87.203,12800000.0
2007-11-08 03:27:00,87.255,87.267,87.252,87.267,12800000.0
2007-11-08 03:28:00,87.286,87.324,87.286,87.324,12800000.0
2007-11-08 03:29:00,87.345,87.345,87.315,87.325,11200000.0
2007-11-08 03:30:00,87.348,87.372,87.342,87.355,12800000.0
2007-11-08 03:31:00,87.332,87.332,87.284,87.291,32000000.0
2007-11-08 03:32:00,87.285,87.285,87.239,87.239,11200000.0
2007-11-08 03:33:00,87.228,87.237,87.228,87.237,12800000.0
2007-11-08 03:34:00,87.239,87.244,87.236,87.239,11200000.0
2007-11-08 03:35:00,87.247,87.269,87.238,87.269,14400000.0
2007-11-08 03:36:00,87.262,87.262,87.225,87.225,12800000.0
2007-11-08 03:37:00,87.189,87.195,87.175,87.195,17600000.0
2007-11-08 03:38:00,87.213,87.236,87.213,87.236,8000000.0
2007-11-08 03:39:00,87.211,87.216,87.201,87.201,17600000.0
2007-11-08 03:40:00,87.214,87.224,87.183,87.183,12800000.0
2007-11-08 03:41:00,87.2,87.22,87.2,87.218,12800000.0
2007-11-08 03:42:00,87.226,87.231,87.221,87.226,8000000.0
2007-11-08 03:43:00,87.197,87.198,87.184,87.188,14400000.0
2007-11-08 03:44:00,87.182,87.182,87.17,87.174,8000000.0
2007-11-08 03:45:00,87.163,87.185,87.163,87.18,14400000.0
2007-11-08 03:46:00,87.173,87.178,87.17,87.178,11200000.0
2007-11-08 03:47:00,87.15,87.159,87.15,87.153,12800000.0
2007-11-08 03:48:00,87.168,87.181,87.161,87.181,9600000.0
2007-11-08 03:49:00,87.177,87.189,87.172,87.183,12800000.0
2007-11-08 03:50:00,87.174,87.19,87.17,87.19,6400000.0
2007-11-08 03:51:00,87.186,87.2,87.186,87.194,12800000.0
2007-11-08 03:52:00,87.197,87.211,87.195,87.211,8000000.0
2007-11-08 03:53:00,87.197,87.197,87.183,87.185,10600000.0
2007-11-08 03:54:00,87.175,87.183,87.157,87.169,8000000.0
2007-11-08 03:55:00,87.182,87.201,87.182,87.183,11200000.0
2007-11-08 03:56:00,87.203,87.231,87.203,87.231,11200000.0
2007-11-08 03:57:00,87.241,87.255,87.216,87.251,11200000.0
2007-11-08 03:58:00,87.248,87.248,87.209,87.213,12800000.0
2007-11-08 03:59:00,87.226,87.252,87.226,87.245,17600000.0
2007-11-08 04:00:00,87.256,87.257,87.239,87.24,14400000.0
2007-11-08 04:01:00,87.229,87.231,87.214,87.219,11200000.0
2007-11-08 04:02:00,87.223,87.252,87.223,87.252,12800000.0
2007-11-08 04:03:00,87.263,87.268,87.156,87.156,11200000.0
2007-11-08 04:04:00,87.267,87.291,87.263,87.291,14400000.0
2007-11-08 04:05:00,87.293,87.302,87.259,87.299,14400000.0
2007-11-08 04:06:00,87.321,87.331,87.321,87.326,9600000.0
2007-11-08 04:07:00,87.325,87.325,87.311,87.318,13200000.0
2007-11-08 04:08:00,87.305,87.305,87.288,87.29,12800000.0
2007-11-08 04:09:00,87.29,87.292,87.272,87.272,11200000.0
2007-11-08 04:10:00,87.249,87.259,87.245,87.257,15400000.0
2007-11-08 04:11:00,87.234,87.234,87.207,87.207,12800000.0
2007-11-08 04:12:00,87.201,87.204,87.196,87.199,12800000.0
2007-11-08 04:13:00,87.192,87.2,87.19,87.19,17600000.0
2007-11-08 04:14:00,87.197,87.203,87.186,87.199,11200000.0
2007-11-08 04:15:00,87.201,87.202,87.174,87.174,16000000.0
2007-11-08 04:16:00,87.079,87.11,87.043,87.11,14400000.0
2007-11-08 04:17:00,87.141,87.155,87.141,87.154,8000000.0
2007-11-08 04:18:00,87.146,87.146,87.108,87.12,12800000.0
2007-11-08 04:19:00,87.122,87.134,87.114,87.134,35600000.0
2007-11-08 04:20:00,87.134,87.174,87.129,87.174,11200000.0
2007-11-08 04:21:00,87.192,87.227,87.192,87.223,11200000.0
2007-11-08 04:22:00,87.232,87.232,87.205,87.214,12800000.0
2007-11-08 04:23:00,87.205,87.27,87.203,87.27,12800000.0
2007-11-08 04:24:00,87.268,87.268,87.251,87.261,16000000.0
2007-11-08 04:25:00,87.27,87.278,87.26,87.278,16000000.0
2007-11-08 04:26:00,87.252,87.272,87.241,87.272,12800000.0
2007-11-08 04:27:00,87.273,87.322,87.273,87.322,17600000.0
2007-11-08 04:28:00,87.316,87.322,87.299,87.299,12800000.0
2007-11-08 04:29:00,87.277,87.304,87.277,87.3,16000000.0
2007-11-08 04:30:00,87.287,87.287,87.213,87.266,11200000.0
2007-11-08 04:31:00,87.257,87.257,87.243,87.246,12800000.0
2007-11-08 04:32:00,87.255,87.255,87.231,87.231,17600000.0
2007-11-08 04:33:00,87.213,87.213,87.187,87.193,12800000.0
2007-11-08 04:34:00,87.2,87.258,87.2,87.258,13800000.0
2007-11-08 04:35:00,87.268,87.268,87.249,87.251,11200000.0
2007-11-08 04:36:00,87.246,87.246,87.216,87.241,11200000.0
2007-11-08 04:37:00,87.269,87.269,87.253,87.257,12800000.0
2007-11-08 04:38:00,87.251,87.251,87.227,87.227,16000000.0
2007-11-08 04:39:00,87.231,87.231,87.212,87.219,14400000.0
2007-11-08 04:40:00,87.213,87.228,87.211,87.228,12800000.0
2007-11-08 04:41:00,87.239,87.246,87.232,87.232,11200000.0
2007-11-08 04:42:00,87.22,87.242,87.22,87.242,11200000.0
2007-11-08 04:43:00,87.228,87.24,87.224,87.224,12800000.0
2007-11-08 04:44:00,87.206,87.206,87.191,87.191,17600000.0
2007-11-08 04:45:00,87.181,87.203,87.181,87.203,11200000.0
2007-11-08 04:46:00,87.206,87.226,87.206,87.226,12800000.0
2007-11-08 04:47:00,87.233,87.252,87.233,87.25,16000000.0
2007-11-08 04:48:00,87.225,87.228,87.216,87.228,11200000.0
2007-11-08 04:49:00,87.225,87.225,87.187,87.188,12800000.0
2007-11-08 04:50:00,87.197,87.207,87.189,87.189,17600000.0
2007-11-08 04:51:00,87.194,87.199,87.187,87.195,16000000.0
2007-11-08 04:52:00,87.208,87.208,87.192,87.205,12800000.0
2007-11-08 04:53:00,87.204,87.204,87.199,87.199,12800000.0
2007-11-08 04:54:00,87.209,87.217,87.207,87.208,33600000.0
2007-11-08 04:55:00,87.227,87.227,87.21,87.21,11200000.0
2007-11-08 04:56:00,87.217,87.231,87.214,87.216,16000000.0
2007-11-08 04:57:00,87.216,87.238,87.212,87.238,17600000.0
2007-11-08 04:58:00,87.25,87.272,87.247,87.272,14400000.0
2007-11-08 04:59:00,87.278,87.28,87.263,87.28,17600000.0
2007-11-08 05:00:00,87.272,87.276,87.267,87.276,17600000.0
2007-11-08 05:01:00,87.265,87.267,87.262,87.262,14400000.0
2007-11-08 05:02:00,87.244,87.279,87.24,87.279,17600000.0
2007-11-08 05:03:00,87.293,87.293,87.281,87.281,17600000.0
2007-11-08 05:04:00,87.28,87.28,87.254,87.254,12800000.0
2007-11-08 05:05:00,87.265,87.269,87.253,87.259,12800000.0
2007-11-08 05:06:00,87.262,87.269,87.26,87.268,11200000.0
2007-11-08 05:07:00,87.28,87.28,87.261,87.261,11200000.0
2007-11-08 05:08:00,87.263,87.278,87.263,87.263,11200000.0
2007-11-08 05:09:00,87.268,87.282,87.268,87.275,11200000.0
2007-11-08 05:10:00,87.265,87.281,87.265,87.281,12800000.0
2007-11-08 05:11:00,87.284,87.284,87.273,87.278,11200000.0
2007-11-08 05:12:00,87.276,87.287,87.276,87.283,17600000.0
2007-11-08 05:13:00,87.298,87.298,87.277,87.28,11200000.0
2007-11-08 05:14:00,87.279,87.301,87.279,87.293,16000000.0
2007-11-08 05:15:00,87.302,87.321,87.302,87.308,13200000.0
2007-11-08 05:16:00,87.312,87.312,87.292,87.292,16000000.0
2007-11-08 05:17:00,87.29,87.292,87.279,87.279,18000000.0
2007-11-08 05:18:00,87.278,87.286,87.273,87.286,11200000.0
2007-11-08 05:19:00,87.275,87.284,87.268,87.268,16400000.0
2007-11-08 05:20:00,87.268,87.268,87.262,87.264,12200000.0
2007-11-08 05:21:00,87.259,87.259,87.238,87.254,17600000.0
2007-11-08 05:22:00,87.241,87.243,87.229,87.229,25600000.0
2007-11-08 05:23:00,87.222,87.222,87.196,87.207,17600000.0
2007-11-08 05:24:00,87.206,87.209,87.196,87.199,12800000.0
2007-11-08 05:25:00,87.183,87.183,87.148,87.161,12800000.0
2007-11-08 05:26:00,87.151,87.158,87.136,87.145,11200000.0
2007-11-08 05:27:00,87.124,87.155,87.122,87.155,12800000.0
2007-11-08 05:28:00,87.184,87.184,87.166,87.166,11200000.0
2007-11-08 05:29:00,87.146,87.174,87.146,87.174,17600000.0
2007-11-08 05:30:00,87.179,87.192,87.179,87.182,16000000.0
2007-11-08 05:31:00,87.167,87.178,87.128,87.128,11200000.0
2007-11-08 05:32:00,87.112,87.123,87.102,87.102,12800000.0
2007-11-08 05:33:00,87.095,87.095,87.073,87.075,11200000.0
2007-11-08 05:34:00,87.061,87.08,87.061,87.08,16000000.0
2007-11-08 05:35:00,87.077,87.077,87.069,87.072,11200000.0
2007-11-08 05:36:00,87.081,87.105,87.081,87.105,12800000.0
2007-11-08 05:37:00,87.103,87.134,87.103,87.134,12800000.0
2007-11-08 05:38:00,87.139,87.16,87.139,87.144,11200000.0
2007-11-08 05:39:00,87.141,87.141,87.113,87.113,12800000.0
2007-11-08 05:40:00,87.116,87.116,87.098,87.115,11200000.0
2007-11-08 05:41:00,87.125,87.149,87.118,87.126,13800000.0
2007-11-08 05:42:00,87.127,87.143,87.073,87.143,8000000.0
2007-11-08 05:43:00,87.137,87.148,87.137,87.148,12800000.0
2007-11-08 05:44:00,87.145,87.145,87.137,87.139,14400000.0
2007-11-08 05:45:00,87.153,87.161,87.151,87.151,12800000.0
2007-11-08 05:46:00,87.115,87.115,87.081,87.081,12800000.0
2007-11-08 05:47:00,87.085,87.085,87.053,87.055,12800000.0
2007-11-08 05:48:00,87.048,87.049,86.999,86.999,11200000.0
2007-11-08 05:49:00,86.997,87.001,86.993,86.995,12800000.0
2007-11-08 05:50:00,87.004,87.01,86.996,87.003,12800000.0
2007-11-08 05:51:00,87.013,87.013,86.994,87.008,16000000.0
2007-11-08 05:52:00,87.006,87.022,87.006,87.01,16000000.0
2007-11-08 05:53:00,87.024,87.024,87.01,87.012,12200000.0
2007-11-08 05:54:00,87.009,87.025,87.009,87.017,11200000.0
2007-11-08 05:55:00,87.032,87.032,87.021,87.028,16000000.0
2007-11-08 05:56:00,87.027,87.043,87.021,87.021,17600000.0
2007-11-08 05:57:00,87.007,87.007,86.935,86.935,11600000.0
2007-11-08 05:58:00,86.91,86.915,86.903,86.912,11200000.0
2007-11-08 05:59:00,86.925,86.925,86.86,86.86,17000000.0
2007-11-08 06:00:00,86.867,86.908,86.867,86.889,12800000.0
2007-11-08 06:01:00,86.913,86.936,86.913,86.926,18000000.0
2007-11-08 06:02:00,86.925,86.929,86.922,86.929,17600000.0
2007-11-08 06:03:00,86.905,86.977,86.899,86.958,12800000.0
2007-11-08 06:04:00,86.943,86.943,86.903,86.919,12800000.0
2007-11-08 06:05:00,86.931,86.964,86.931,86.941,11200000.0
2007-11-08 06:06:00,86.946,86.947,86.928,86.928,11200000.0
2007-11-08 06:07:00,86.905,86.905,86.88,86.895,10600000.0
2007-11-08 06:08:00,86.902,86.935,86.902,86.913,18000000.0
2007-11-08 06:09:00,86.914,86.926,86.909,86.909,12800000.0
2007-11-08 06:10:00,86.884,86.888,86.869,86.875,11200000.0
2007-11-08 06:11:00,86.886,86.931,86.886,86.894,34600000.0
2007-11-08 06:12:00,86.928,86.928,86.906,86.906,11200000.0
2007-11-08 06:13:00,86.882,86.926,86.873,86.873,14400000.0
2007-11-08 06:14:00,86.79,86.801,86.786,86.79,17600000.0
2007-11-08 06:15:00,86.784,86.795,86.778,86.79,12800000.0
2007-11-08 06:16:00,86.777,86.79,86.776,86.777,14400000.0
2007-11-08 06:17:00,86.772,86.772,86.724,86.725,14400000.0
2007-11-08 06:18:00,86.715,86.73,86.642,86.729,11200000.0
2007-11-08 06:19:00,86.768,86.786,86.768,86.786,11600000.0
2007-11-08 06:20:00,86.794,86.81,86.792,86.801,12800000.0
2007-11-08 06:21:00,86.703,86.801,86.703,86.801,12800000.0
2007-11-08 06:22:00,86.819,86.819,86.741,86.741,15400000.0
2007-11-08 06:23:00,86.739,86.739,86.728,86.735,11200000.0
2007-11-08 06:24:00,86.733,86.74,86.728,86.74,14400000.0
2007-11-08 06:25:00,86.721,86.725,86.708,86.708,17600000.0
2007-11-08 06:26:00,86.696,86.713,86.696,86.708,11200000.0
2007-11-08 06:27:00,86.704,86.713,86.704,86.71,14400000.0
2007-11-08 06:28:00,86.722,86.738,86.718,86.738,16400000.0
2007-11-08 06:29:00,86.743,86.746,86.742,86.744,12800000.0
2007-11-08 06:30:00,86.737,86.737,86.718,86.726,27600000.0
2007-11-08 06:31:00,86.716,86.716,86.697,86.712,11200000.0
2007-11-08 06:32:00,86.725,86.727,86.715,86.725,22400000.0
2007-11-08 06:33:00,86.734,86.738,86.725,86.729,24000000.0
2007-11-08 06:34:00,86.712,86.725,86.711,86.725,17600000.0
2007-11-08 06:35:00,86.741,86.764,86.741,86.753,11200000.0
2007-11-08 06:36:00,86.761,86.78,86.761,86.78,12800000.0
2007-11-08 06:37:00,86.784,86.796,86.783,86.791,12800000.0
2007-11-08 06:38:00,86.774,86.802,86.774,86.802,17600000.0
2007-11-08 06:39:00,86.808,86.816,86.793,86.793,14400000.0
2007-11-08 06:40:00,86.807,86.807,86.795,86.803,11200000.0
2007-11-08 06:41:00,86.816,86.825,86.816,86.825,11200000.0
2007-11-08 06:42:00,86.813,86.819,86.805,86.819,14400000.0
2007-11-08 06:43:00,86.817,86.817,86.795,86.795,19200000.0
2007-11-08 06:44:00,86.785,86.785,86.764,86.764,11200000.0
2007-11-08 06:45:00,86.772,86.782,86.768,86.782,12800000.0
2007-11-08 06:46:00,86.78,86.784,86.758,86.758,16000000.0
2007-11-08 06:47:00,86.769,86.769,86.761,86.766,12800000.0
2007-11-08 06:48:00,86.767,86.768,86.752,86.766,13200000.0
2007-11-08 06:49:00,86.769,86.78,86.768,86.777,12800000.0
2007-11-08 06:50:00,86.762,86.762,86.728,86.728,13800000.0
2007-11-08 06:51:00,86.711,86.711,86.686,86.695,15400000.0
2007-11-08 06:52:00,86.696,86.696,86.662,86.671,14400000.0
2007-11-08 06:53:00,86.67,86.675,86.663,86.666,11200000.0
2007-11-08 06:54:00,86.663,86.673,86.661,86.661,12800000.0
2007-11-08 06:55:00,86.679,86.679,86.663,86.665,16000000.0
2007-11-08 06:56:00,86.668,86.694,86.668,86.685,12800000.0
2007-11-08 06:57:00,86.69,86.693,86.685,86.689,16000000.0
2007-11-08 06:58:00,86.686,86.695,86.678,86.685,11200000.0
2007-11-08 06:59:00,86.689,86.689,86.666,86.689,17000000.0
2007-11-08 07:00:00,86.699,86.699,86.682,86.693,10600000.0
2007-11-08 07:01:00,86.68,86.689,86.676,86.687,16000000.0
2007-11-08 07:02:00,86.687,86.69,86.674,86.689,12800000.0
2007-11-08 07:03:00,86.693,86.693,86.664,86.674,12800000.0
2007-11-08 07:04:00,86.659,86.659,86.636,86.647,11200000.0
2007-11-08 07:05:00,86.628,86.628,86.617,86.617,11200000.0
2007-11-08 07:06:00,86.601,86.602,86.592,86.595,16000000.0
2007-11-08 07:07:00,86.584,86.594,86.551,86.551,11200000.0
2007-11-08 07:08:00,86.538,86.558,86.538,86.558,28800000.0
2007-11-08 07:09:00,86.554,86.572,86.551,86.572,14200000.0
2007-11-08 07:10:00,86.563,86.584,86.562,86.584,11200000.0
2007-11-08 07:11:00,86.589,86.597,86.587,86.597,17600000.0
2007-11-08 07:12:00,86.599,86.622,86.599,86.619,12800000.0
2007-11-08 07:13:00,86.619,86.633,86.614,86.633,14400000.0
2007-11-08 07:14:00,86.651,86.673,86.651,86.673,13200000.0
2007-11-08 07:15:00,86.673,86.681,86.666,86.666,11200000.0
2007-11-08 07:16:00,86.651,86.66,86.651,86.66,14400000.0
2007-11-08 07:17:00,86.663,86.672,86.661,86.661,11200000.0
2007-11-08 07:18:00,86.652,86.67,86.652,86.67,14400000.0
2007-11-08 07:19:00,86.676,86.676,86.655,86.655,11200000.0
2007-11-08 07:20:00,86.658,86.658,86.64,86.649,14400000.0
2007-11-08 07:21:00,86.643,86.655,86.641,86.645,12800000.0
2007-11-08 07:22:00,86.644,86.657,86.644,86.657,8000000.0
2007-11-08 07:23:00,86.64,86.647,86.632,86.647,16000000.0
2007-11-08 07:24:00,86.665,86.676,86.665,86.67,11200000.0
2007-11-08 07:25:00,86.657,86.675,86.657,86.672,11200000.0
2007-11-08 07:26:00,86.672,86.675,86.662,86.662,12800000.0
2007-11-08 07:27:00,86.642,86.642,86.617,86.617,11200000.0
2007-11-08 07:28:00,86.597,86.608,86.597,86.608,8000000.0
2007-11-08 07:29:00,86.624,86.648,86.624,86.648,27200000.0
2007-11-08 07:30:00,86.654,86.654,86.635,86.635,12800000.0
2007-11-08 07:31:00,86.636,86.662,86.636,86.662,11200000.0
2007-11-08 07:32:00,86.656,86.677,86.656,86.677,12800000.0
2007-11-08 07:33:00,86.682,86.709,86.682,86.709,16000000.0
2007-11-08 07:34:00,86.714,86.722,86.712,86.712,11200000.0
2007-11-08 07:35:00,86.718,86.733,86.718,86.726,16000000.0
2007-11-08 07:36:00,86.726,86.732,86.71,86.728,12800000.0
2007-11-08 07:37:00,86.745,86.761,86.745,86.748,14400000.0
2007-11-08 07:38:00,86.787,86.842,86.787,86.842,15400000.0
2007-11-08 07:39:00,86.879,86.879,86.837,86.841,19200000.0
2007-11-08 07:40:00,86.835,86.835,86.82,86.823,11200000.0
2007-11-08 07:41:00,86.856,86.864,86.849,86.854,11200000.0
2007-11-08 07:42:00,86.85,86.862,86.842,86.862,34000000.0
2007-11-08 07:43:00,86.858,86.863,86.85,86.857,28800000.0
2007-11-08 07:44:00,86.847,86.875,86.847,86.871,17600000.0
2007-11-08 07:45:00,86.871,86.871,86.8,86.854,14400000.0
2007-11-08 07:46:00,86.86,86.866,86.855,86.858,27200000.0
2007-11-08 07:47:00,86.842,86.842,86.821,86.822,11200000.0
2007-11-08 07:48:00,86.803,86.807,86.791,86.791,11200000.0
2007-11-08 07:49:00,86.779,86.779,86.759,86.759,8000000.0
2007-11-08 07:50:00,86.748,86.748,86.72,86.731,11200000.0
2007-11-08 07:51:00,86.72,86.731,86.716,86.725,38400000.0
2007-11-08 07:52:00,86.715,86.727,86.707,86.727,17600000.0
2007-11-08 07:53:00,86.731,86.731,86.693,86.693,11600000.0
2007-11-08 07:54:00,86.67,86.67,86.62,86.628,12800000.0
2007-11-08 07:55:00,86.626,86.634,86.62,86.622,30400000.0
2007-11-08 07:56:00,86.63,86.63,86.612,86.619,16000000.0
2007-11-08 07:57:00,86.623,86.637,86.619,86.637,17600000.0
2007-11-08 07:58:00,86.642,86.67,86.637,86.67,11200000.0
2007-11-08 07:59:00,86.681,86.681,86.653,86.661,17000000.0
2007-11-08 08:00:00,86.671,86.671,86.628,86.628,12800000.0
2007-11-08 08:01:00,86.621,86.636,86.62,86.635,11200000.0
2007-11-08 08:02:00,86.623,86.624,86.613,86.614,12800000.0
2007-11-08 08:03:00,86.591,86.598,86.578,86.595,15400000.0
2007-11-08 08:04:00,86.624,86.646,86.624,86.646,11200000.0
2007-11-08 08:05:00,86.639,86.639,86.599,86.599,12800000.0
2007-11-08 08:06:00,86.58,86.58,86.572,86.572,12800000.0
2007-11-08 08:07:00,86.576,86.576,86.54,86.54,15400000.0
2007-11-08 08:08:00,86.553,86.553,86.525,86.525,12800000.0
2007-11-08 08:09:00,86.511,86.511,86.483,86.483,12800000.0
2007-11-08 08:10:00,86.482,86.526,86.482,86.526,30400000.0
2007-11-08 08:11:00,86.547,86.553,86.539,86.545,12800000.0
2007-11-08 08:12:00,86.583,86.602,86.583,86.602,17600000.0
2007-11-08 08:13:00,86.605,86.62,86.605,86.613,14400000.0
2007-11-08 08:14:00,86.63,86.63,86.607,86.624,16000000.0
2007-11-08 08:15:00,86.642,86.648,86.636,86.647,11200000.0
2007-11-08 08:16:00,86.638,86.657,86.619,86.657,19200000.0
2007-11-08 08:17:00,86.655,86.655,86.651,86.651,11200000.0
2007-11-08 08:18:00,86.658,86.669,86.658,86.664,11200000.0
2007-11-08 08:19:00,86.689,86.691,86.66,86.66,11200000.0
2007-11-08 08:20:00,86.689,86.745,86.689,86.745,12800000.0
2007-11-08 08:21:00,86.808,86.833,86.808,86.818,11200000.0
2007-11-08 08:22:00,86.821,86.845,86.821,86.841,11200000.0
2007-11-08 08:23:00,86.855,86.875,86.844,86.844,16000000.0
2007-11-08 08:24:00,86.836,86.849,86.832,86.832,17600000.0
2007-11-08 08:25:00,86.839,86.846,86.834,86.844,12800000.0
2007-11-08 08:26:00,86.88,86.924,86.88,86.924,12800000.0
2007-11-08 08:27:00,86.922,86.922,86.91,86.912,11200000.0
2007-11-08 08:28:00,86.92,86.921,86.909,86.918,12800000.0
2007-11-08 08:29:00,86.93,86.957,86.924,86.957,11200000.0
2007-11-08 08:30:00,86.952,86.952,86.941,86.943,12800000.0
2007-11-08 08:31:00,86.953,86.958,86.944,86.958,12800000.0
2007-11-08 08:32:00,86.965,86.97,86.932,86.932,14400000.0
2007-11-08 08:33:00,86.918,86.918,86.891,86.9,41600000.0
2007-11-08 08:34:00,86.9,86.9,86.873,86.873,11200000.0
2007-11-08 08:35:00,86.86,86.875,86.854,86.873,48000000.0
2007-11-08 08:36:00,86.872,86.873,86.858,86.868,16000000.0
2007-11-08 08:37:00,86.871,86.871,86.857,86.862,14400000.0
2007-11-08 08:38:00,86.861,86.865,86.855,86.859,17600000.0
2007-11-08 08:39:00,86.854,86.854,86.838,86.848,14400000.0
2007-11-08 08:40:00,86.855,86.857,86.841,86.844,11200000.0
2007-11-08 08:41:00,86.803,86.803,86.737,86.737,32000000.0
2007-11-08 08:42:00,86.716,86.722,86.709,86.709,14400000.0
2007-11-08 08:43:00,86.679,86.683,86.646,86.646,12800000.0
2007-11-08 08:44:00,86.639,86.648,86.627,86.638,16000000.0
2007-11-08 08:45:00,86.649,86.649,86.637,86.64,12200000.0
2007-11-08 08:46:00,86.658,86.658,86.645,86.65,12600000.0
2007-11-08 08:47:00,86.639,86.64,86.62,86.62,24000000.0
2007-11-08 08:48:00,86.617,86.621,86.614,86.62,14400000.0
2007-11-08 08:49:00,86.615,86.618,86.613,86.618,17600000.0
2007-11-08 08:50:00,86.615,86.634,86.614,86.633,12200000.0
2007-11-08 08:51:00,86.669,86.699,86.669,86.698,22400000.0
2007-11-08 08:52:00,86.699,86.699,86.671,86.671,35200000.0
2007-11-08 08:53:00,86.665,86.666,86.653,86.666,56000000.0
2007-11-08 08:54:00,86.665,86.669,86.661,86.669,22400000.0
2007-11-08 08:55:00,86.667,86.678,86.667,86.678,17600000.0
2007-11-08 08:56:00,86.678,86.678,86.668,86.668,14400000.0
2007-11-08 08:57:00,86.653,86.673,86.651,86.651,43600000.0
2007-11-08 08:58:00,86.633,86.641,86.598,86.598,19200000.0
2007-11-08 08:59:00,86.579,86.579,86.563,86.563,14400000.0
2007-11-08 09:00:00,86.53,86.539,86.53,86.539,31400000.0
2007-11-08 09:01:00,86.541,86.55,86.541,86.55,32000000.0
2007-11-08 09:02:00,86.539,86.539,86.499,86.499,19200000.0
2007-11-08 09:03:00,86.494,86.497,86.476,86.477,16000000.0
2007-11-08 09:04:00,86.488,86.498,86.478,86.478,22400000.0
2007-11-08 09:05:00,86.482,86.482,86.462,86.465,19200000.0
2007-11-08 09:06:00,86.472,86.476,86.462,86.473,30800000.0
2007-11-08 09:07:00,86.468,86.484,86.463,86.484,19200000.0
2007-11-08 09:08:00,86.486,86.496,86.474,86.496,12200000.0
2007-11-08 09:09:00,86.569,86.63,86.569,86.63,46400000.0
2007-11-08 09:10:00,86.635,86.635,86.616,86.627,24000000.0
2007-11-08 09:11:00,86.627,86.642,86.621,86.642,28800000.0
2007-11-08 09:12:00,86.648,86.652,86.63,86.638,14800000.0
2007-11-08 09:13:00,86.63,86.634,86.618,86.618,12800000.0
2007-11-08 09:14:00,86.628,86.656,86.628,86.656,13200000.0
2007-11-08 09:15:00,86.665,86.681,86.665,86.681,30400000.0
2007-11-08 09:16:00,86.707,86.714,86.707,86.714,49000000.0
2007-11-08 09:17:00,86.696,86.698,86.682,86.697,78400000.0
2007-11-08 09:18:00,86.683,86.686,86.667,86.667,72000000.0
2007-11-08 09:19:00,86.673,86.684,86.646,86.646,66000000.0
2007-11-08 09:20:00,86.652,86.714,86.652,86.714,77200000.0
2007-11-08 09:21:00,86.69,86.693,86.674,86.69,49600000.0
2007-11-08 09:22:00,86.697,86.697,86.664,86.677,36200000.0
2007-11-08 09:23:00,86.687,86.687,86.676,86.679,68800000.0
2007-11-08 09:24:00,86.628,86.628,86.602,86.602,43200000.0
2007-11-08 09:25:00,86.595,86.602,86.594,86.594,18600000.0
2007-11-08 09:26:00,86.597,86.597,86.568,86.568,32000000.0
2007-11-08 09:27:00,86.543,86.544,86.517,86.517,69800000.0
2007-11-08 09:28:00,86.527,86.583,86.527,86.583,11200000.0
2007-11-08 09:29:00,86.585,86.585,86.555,86.556,37200000.0
2007-11-08 09:30:00,86.559,86.585,86.559,86.585,25600000.0
2007-11-08 09:31:00,86.585,86.585,86.574,86.582,12800000.0
2007-11-08 09:32:00,86.571,86.605,86.57,86.601,33600000.0
2007-11-08 09:33:00,86.591,86.602,86.586,86.602,30400000.0
2007-11-08 09:34:00,86.628,86.629,86.613,86.629,33600000.0
2007-11-08 09:35:00,86.622,86.635,86.615,86.62,53200000.0
2007-11-08 09:36:00,86.614,86.616,86.587,86.609,46400000.0
2007-11-08 09:37:00,86.625,86.628,86.616,86.616,33600000.0
2007-11-08 09:38:00,86.611,86.613,86.595,86.598,12800000.0
2007-11-08 09:39:00,86.632,86.632,86.608,86.627,43200000.0
2007-11-08 09:40:00,86.632,86.664,86.632,86.664,46400000.0
2007-11-08 09:41:00,86.676,86.676,86.64,86.64,30400000.0
2007-11-08 09:42:00,86.63,86.637,86.628,86.63,43600000.0
2007-11-08 09:43:00,86.63,86.653,86.627,86.648,56000000.0
2007-11-08 09:44:00,86.61,86.61,86.554,86.569,29800000.0
2007-11-08 09:45:00,86.558,86.558,86.522,86.522,19200000.0
2007-11-08 09:46:00,86.525,86.525,86.513,86.518,27200000.0
2007-11-08 09:47:00,86.52,86.52,86.507,86.516,12800000.0
2007-11-08 09:48:00,86.525,86.525,86.498,86.5,12800000.0
2007-11-08 09:49:00,86.499,86.532,86.483,86.532,16000000.0
2007-11-08 09:50:00,86.543,86.55,86.539,86.55,33600000.0
2007-11-08 09:51:00,86.569,86.578,86.568,86.574,84200000.0
2007-11-08 09:52:00,86.582,86.599,86.582,86.599,11200000.0
2007-11-08 09:53:00,86.612,86.612,86.594,86.596,30200000.0
2007-11-08 09:54:00,86.589,86.589,86.572,86.584,12800000.0
2007-11-08 09:55:00,86.587,86.587,86.58,86.581,33600000.0
2007-11-08 09:56:00,86.567,86.574,86.554,86.559,36800000.0
2007-11-08 09:57:00,86.556,86.556,86.515,86.515,24000000.0
2007-11-08 09:58:00,86.437,86.437,86.352,86.409,32000000.0
2007-11-08 09:59:00,86.403,86.426,86.403,86.426,51600000.0
2007-11-08 10:00:00,86.416,86.416,86.382,86.382,62800000.0
2007-11-08 10:01:00,86.415,86.431,86.415,86.431,17600000.0
2007-11-08 10:02:00,86.421,86.421,86.372,86.39,36800000.0
2007-11-08 10:03:00,86.395,86.42,86.395,86.415,44800000.0
2007-11-08 10:04:00,86.458,86.468,86.451,86.451,39400000.0
2007-11-08 10:05:00,86.422,86.422,86.39,86.398,38800000.0
2007-11-08 10:06:00,86.379,86.409,86.379,86.409,33400000.0
2007-11-08 10:07:00,86.412,86.459,86.412,86.459,42600000.0
2007-11-08 10:08:00,86.483,86.521,86.483,86.521,49600000.0
2007-11-08 10:09:00,86.509,86.517,86.496,86.517,12800000.0
2007-11-08 10:10:00,86.544,86.555,86.537,86.555,46400000.0
2007-11-08 10:11:00,86.551,86.564,86.54,86.564,57600000.0
2007-11-08 10:12:00,86.557,86.6,86.557,86.6,57600000.0
2007-11-08 10:13:00,86.604,86.63,86.604,86.628,41600000.0
2007-11-08 10:14:00,86.659,86.719,86.659,86.719,30400000.0
2007-11-08 10:15:00,86.79,86.832,86.79,86.81,30400000.0
2007-11-08 10:16:00,86.805,86.805,86.778,86.792,17600000.0
2007-11-08 10:17:00,86.764,86.764,86.746,86.746,12800000.0
2007-11-08 10:18:00,86.765,86.777,86.765,86.773,12800000.0
2007-11-08 10:19:00,86.761,86.779,86.761,86.779,75200000.0
2007-11-08 10:20:00,86.783,86.824,86.783,86.824,16000000.0
2007-11-08 10:21:00,86.834,86.859,86.834,86.847,36000000.0
2007-11-08 10:22:00,86.867,86.877,86.848,86.848,15400000.0
2007-11-08 10:23:00,86.831,86.831,86.809,86.815,33600000.0
2007-11-08 10:24:00,86.792,86.792,86.777,86.777,43200000.0
2007-11-08 10:25:00,86.754,86.754,86.732,86.732,64000000.0
2007-11-08 10:26:00,86.744,86.748,86.733,86.733,37200000.0
2007-11-08 10:27:00,86.735,86.746,86.735,86.743,52800000.0
2007-11-08 10:28:00,86.735,86.736,86.706,86.706,88400000.0
2007-11-08 10:29:00,86.68,86.69,86.68,86.684,17600000.0
2007-11-08 10:30:00,86.679,86.679,86.651,86.653,27200000.0
2007-11-08 10:31:00,86.65,86.671,86.65,86.671,32000000.0
2007-11-08 10:32:00,86.665,86.665,86.632,86.64,46400000.0
2007-11-08 10:33:00,86.623,86.623,86.606,86.606,35200000.0
2007-11-08 10:34:00,86.602,86.608,86.592,86.606,17600000.0
2007-11-08 10:35:00,86.614,86.623,86.601,86.623,11600000.0
2007-11-08 10:36:00,86.652,86.685,86.652,86.683,11200000.0
2007-11-08 10:37:00,86.711,86.733,86.711,86.716,19200000.0
2007-11-08 10:38:00,86.699,86.716,86.699,86.716,29200000.0
2007-11-08 10:39:00,86.724,86.761,86.724,86.76,16000000.0
2007-11-08 10:40:00,86.8,86.803,86.795,86.802,24000000.0
2007-11-08 10:41:00,86.777,86.787,86.758,86.787,57600000.0
2007-11-08 10:42:00,86.789,86.794,86.786,86.788,38400000.0
2007-11-08 10:43:00,86.776,86.776,86.764,86.765,17600000.0
2007-11-08 10:44:00,86.763,86.763,86.742,86.742,19200000.0
2007-11-08 10:45:00,86.741,86.749,86.741,86.742,22400000.0
2007-11-08 10:46:00,86.751,86.758,86.751,86.756,28600000.0
2007-11-08 10:47:00,86.748,86.755,86.739,86.755,25600000.0
2007-11-08 10:48:00,86.782,86.855,86.782,86.855,38400000.0
2007-11-08 10:49:00,86.882,86.915,86.866,86.915,25600000.0
2007-11-08 10:50:00,86.934,86.965,86.918,86.965,58600000.0
2007-11-08 10:51:00,86.956,86.992,86.956,86.992,68200000.0
2007-11-08 10:52:00,86.967,86.967,86.954,86.957,35600000.0
2007-11-08 10:53:00,86.956,86.967,86.956,86.967,59200000.0
2007-11-08 10:54:00,86.96,86.966,86.945,86.966,54800000.0
2007-11-08 10:55:00,86.999,87.02,86.999,87.008,41400000.0
2007-11-08 10:56:00,87.021,87.044,87.015,87.031,44600000.0
2007-11-08 10:57:00,87.053,87.093,87.053,87.087,33600000.0
2007-11-08 10:58:00,87.076,87.076,87.047,87.055,39400000.0
2007-11-08 10:59:00,87.085,87.128,87.079,87.079,49400000.0
2007-11-08 11:00:00,87.062,87.065,87.055,87.055,51200000.0
2007-11-08 11:01:00,87.098,87.185,87.098,87.185,12800000.0
2007-11-08 11:02:00,87.208,87.208,87.147,87.147,19200000.0
2007-11-08 11:03:00,87.152,87.159,87.147,87.157,37200000.0
2007-11-08 11:04:00,87.143,87.143,87.132,87.133,27200000.0
2007-11-08 11:05:00,87.158,87.158,87.142,87.152,11200000.0
2007-11-08 11:06:00,87.138,87.138,87.118,87.127,30400000.0
2007-11-08 11:07:00,87.107,87.107,87.09,87.09,46400000.0
2007-11-08 11:08:00,87.083,87.093,87.08,87.089,32000000.0
2007-11-08 11:09:00,87.093,87.103,87.09,87.09,75200000.0
2007-11-08 11:10:00,87.094,87.129,87.094,87.123,36800000.0
2007-11-08 11:11:00,87.137,87.153,87.116,87.153,52200000.0
2007-11-08 11:12:00,87.163,87.165,87.149,87.152,69800000.0
2007-11-08 11:13:00,87.145,87.158,87.142,87.142,12800000.0
2007-11-08 11:14:00,87.152,87.159,87.149,87.152,57600000.0
2007-11-08 11:15:00,87.162,87.168,87.16,87.168,11200000.0
2007-11-08 11:16:00,87.163,87.181,87.161,87.168,17600000.0
2007-11-08 11:17:00,87.146,87.153,87.103,87.127,54400000.0
2007-11-08 11:18:00,87.112,87.126,87.095,87.095,73400000.0
2007-11-08 11:19:00,87.092,87.115,87.091,87.111,56000000.0
2007-11-08 11:20:00,87.145,87.159,87.145,87.147,35200000.0
2007-11-08 11:21:00,87.134,87.134,87.112,87.121,40000000.0
2007-11-08 11:22:00,87.132,87.143,87.129,87.135,41600000.0
2007-11-08 11:23:00,87.143,87.152,87.125,87.152,51200000.0
2007-11-08 11:24:00,87.181,87.198,87.181,87.194,53200000.0
2007-11-08 11:25:00,87.201,87.239,87.201,87.232,34600000.0
2007-11-08 11:26:00,87.241,87.242,87.216,87.23,27200000.0
2007-11-08 11:27:00,87.243,87.243,87.225,87.225,12800000.0
2007-11-08 11:28:00,87.218,87.226,87.216,87.225,41600000.0
2007-11-08 11:29:00,87.226,87.238,87.218,87.218,42000000.0
2007-11-08 11:30:00,87.213,87.269,87.213,87.269,11200000.0
2007-11-08 11:31:00,87.271,87.278,87.267,87.267,27200000.0
2007-11-08 11:32:00,87.275,87.275,87.268,87.268,34600000.0
2007-11-08 11:33:00,87.283,87.291,87.274,87.291,17600000.0
2007-11-08 11:34:00,87.315,87.349,87.315,87.332,33600000.0
2007-11-08 11:35:00,87.306,87.306,87.273,87.285,17600000.0
2007-11-08 11:36:00,87.247,87.247,87.175,87.19,43200000.0
2007-11-08 11:37:00,87.207,87.207,87.192,87.193,41600000.0
2007-11-08 11:38:00,87.181,87.181,87.161,87.166,27600000.0
2007-11-08 11:39:00,87.163,87.163,87.146,87.146,10600000.0
2007-11-08 11:40:00,87.138,87.147,87.138,87.147,22400000.0
2007-11-08 11:41:00,87.148,87.148,87.14,87.142,38400000.0
2007-11-08 11:42:00,87.144,87.149,87.141,87.149,38400000.0
2007-11-08 11:43:00,87.149,87.149,87.133,87.138,17600000.0
2007-11-08 11:44:00,87.135,87.151,87.134,87.142,59200000.0
2007-11-08 11:45:00,87.151,87.17,87.151,87.17,49600000.0
2007-11-08 11:46:00,87.166,87.167,87.148,87.167,11200000.0
2007-11-08 11:47:00,87.164,87.17,87.15,87.15,56000000.0
2007-11-08 11:48:00,87.144,87.168,87.144,87.168,14400000.0
2007-11-08 11:49:00,87.189,87.208,87.189,87.189,41000000.0
2007-11-08 11:50:00,87.206,87.224,87.206,87.217,44200000.0
2007-11-08 11:51:00,87.219,87.228,87.216,87.228,44800000.0
2007-11-08 11:52:00,87.217,87.22,87.202,87.207,31400000.0
2007-11-08 11:53:00,87.2,87.203,87.187,87.202,34600000.0
2007-11-08 11:54:00,87.201,87.201,87.183,87.183,47800000.0
2007-11-08 11:55:00,87.154,87.154,87.139,87.139,44800000.0
2007-11-08 11:56:00,87.122,87.122,87.094,87.094,63400000.0
2007-11-08 11:57:00,87.082,87.099,87.082,87.091,22400000.0
2007-11-08 11:58:00,87.076,87.09,87.076,87.087,41600000.0
2007-11-08 11:59:00,87.089,87.089,87.07,87.07,51200000.0
2007-11-08 12:00:00,87.078,87.081,87.069,87.07,36800000.0
2007-11-08 12:01:00,87.074,87.077,87.068,87.072,19200000.0
2007-11-08 12:02:00,87.054,87.057,87.035,87.035,12800000.0
2007-11-08 12:03:00,87.006,87.012,87.003,87.012,51200000.0
2007-11-08 12:04:00,87.03,87.046,87.03,87.038,24000000.0
2007-11-08 12:05:00,87.06,87.114,87.06,87.114,28800000.0
2007-11-08 12:06:00,87.181,87.229,87.181,87.226,24000000.0
2007-11-08 12:07:00,87.251,87.251,87.234,87.243,20800000.0
2007-11-08 12:08:00,87.24,87.252,87.233,87.233,43200000.0
2007-11-08 12:09:00,87.223,87.245,87.223,87.245,11200000.0
2007-11-08 12:10:00,87.244,87.262,87.233,87.26,11200000.0
2007-11-08 12:11:00,87.279,87.306,87.279,87.304,27200000.0
2007-11-08 12:12:00,87.284,87.284,87.25,87.25,30200000.0
2007-11-08 12:13:00,87.239,87.255,87.239,87.249,14800000.0
2007-11-08 12:14:00,87.252,87.269,87.252,87.266,16000000.0
2007-11-08 12:15:00,87.263,87.341,87.263,87.341,26600000.0
2007-11-08 12:16:00,87.355,87.42,87.355,87.414,27200000.0
2007-11-08 12:17:00,87.431,87.439,87.426,87.431,44000000.0
2007-11-08 12:18:00,87.405,87.405,87.388,87.397,25600000.0
2007-11-08 12:19:00,87.399,87.399,87.386,87.387,35600000.0
2007-11-08 12:20:00,87.384,87.384,87.373,87.376,36800000.0
2007-11-08 12:21:00,87.38,87.386,87.37,87.386,59200000.0
2007-11-08 12:22:00,87.385,87.385,87.374,87.374,30400000.0
2007-11-08 12:23:00,87.352,87.38,87.352,87.38,31400000.0
2007-11-08 12:24:00,87.411,87.43,87.398,87.43,33600000.0
2007-11-08 12:25:00,87.446,87.455,87.446,87.454,22400000.0
2007-11-08 12:26:00,87.454,87.455,87.448,87.448,30400000.0
2007-11-08 12:27:00,87.458,87.458,87.448,87.449,30400000.0
2007-11-08 12:28:00,87.454,87.469,87.454,87.468,60800000.0
2007-11-08 12:29:00,87.373,87.469,87.333,87.379,114000000.0
2007-11-08 12:30:00,87.472,87.472,87.379,87.466,46200000.0
2007-11-08 12:31:00,87.438,87.444,87.434,87.436,70400000.0
2007-11-08 12:32:00,87.423,87.423,87.375,87.382,28200000.0
2007-11-08 12:33:00,87.365,87.378,87.365,87.378,40000000.0
2007-11-08 12:34:00,87.385,87.424,87.385,87.42,27600000.0
2007-11-08 12:35:00,87.392,87.394,87.386,87.389,25600000.0
2007-11-08 12:36:00,87.39,87.397,87.385,87.385,48000000.0
2007-11-08 12:37:00,87.39,87.395,87.382,87.395,14400000.0
2007-11-08 12:38:00,87.398,87.398,87.383,87.383,14400000.0
2007-11-08 12:39:00,87.388,87.388,87.356,87.356,24000000.0
2007-11-08 12:40:00,87.362,87.367,87.358,87.358,16000000.0
2007-11-08 12:41:00,87.358,87.366,87.355,87.355,22400000.0
2007-11-08 12:42:00,87.348,87.358,87.345,87.358,22400000.0
2007-11-08 12:43:00,87.346,87.346,87.318,87.318,37200000.0
2007-11-08 12:44:00,87.308,87.331,87.308,87.327,22400000.0
2007-11-08 12:45:00,87.318,87.325,87.318,87.325,34600000.0
2007-11-08 12:46:00,87.333,87.346,87.328,87.346,44800000.0
2007-11-08 12:47:00,87.342,87.342,87.33,87.33,8000000.0
2007-11-08 12:48:00,87.324,87.324,87.317,87.32,32000000.0
2007-11-08 12:49:00,87.307,87.307,87.248,87.248,40000000.0
2007-11-08 12:50:00,87.234,87.234,87.216,87.221,16000000.0
2007-11-08 12:51:00,87.226,87.253,87.226,87.251,22400000.0
2007-11-08 12:52:00,87.271,87.278,87.266,87.278,25600000.0
2007-11-08 12:53:00,87.269,87.283,87.267,87.283,11200000.0
2007-11-08 12:54:00,87.286,87.307,87.286,87.307,11200000.0
2007-11-08 12:55:00,87.288,87.288,87.267,87.269,24000000.0
2007-11-08 12:56:00,87.279,87.318,87.279,87.318,12800000.0
2007-11-08 12:57:00,87.318,87.342,87.313,87.342,27200000.0
2007-11-08 12:58:00,87.325,87.328,87.317,87.328,12800000.0
2007-11-08 12:59:00,87.321,87.321,87.294,87.294,14400000.0
2007-11-08 13:00:00,87.305,87.312,87.304,87.311,16000000.0
2007-11-08 13:01:00,87.323,87.323,87.295,87.297,17600000.0
2007-11-08 13:02:00,87.315,87.366,87.315,87.366,12800000.0
2007-11-08 13:03:00,87.344,87.35,87.335,87.337,12800000.0
2007-11-08 13:04:00,87.335,87.355,87.33,87.355,15400000.0
2007-11-08 13:05:00,87.373,87.385,87.373,87.379,12800000.0
2007-11-08 13:06:00,87.409,87.45,87.409,87.45,17600000.0
2007-11-08 13:07:00,87.453,87.472,87.453,87.469,12800000.0
2007-11-08 13:08:00,87.49,87.515,87.49,87.515,32000000.0
2007-11-08 13:09:00,87.522,87.541,87.522,87.538,28800000.0
2007-11-08 13:10:00,87.537,87.537,87.506,87.506,31800000.0
2007-11-08 13:11:00,87.497,87.504,87.497,87.504,19200000.0
2007-11-08 13:12:00,87.505,87.515,87.498,87.513,16000000.0
2007-11-08 13:13:00,87.524,87.532,87.524,87.53,11200000.0
2007-11-08 13:14:00,87.536,87.536,87.521,87.532,11200000.0
2007-11-08 13:15:00,87.527,87.533,87.52,87.532,11200000.0
2007-11-08 13:16:00,87.525,87.53,87.524,87.525,25600000.0
2007-11-08 13:17:00,87.512,87.521,87.502,87.521,12800000.0
2007-11-08 13:18:00,87.531,87.535,87.52,87.535,56000000.0
2007-11-08 13:19:00,87.535,87.535,87.498,87.504,14400000.0
2007-11-08 13:20:00,87.516,87.535,87.516,87.535,12800000.0
2007-11-08 13:21:00,87.518,87.532,87.518,87.532,56000000.0
2007-11-08 13:22:00,87.547,87.55,87.533,87.533,11200000.0
2007-11-08 13:23:00,87.54,87.549,87.535,87.535,12800000.0
2007-11-08 13:24:00,87.543,87.543,87.537,87.54,14400000.0
2007-11-08 13:25:00,87.537,87.537,87.52,87.524,33600000.0
2007-11-08 13:26:00,87.524,87.524,87.508,87.508,24000000.0
2007-11-08 13:27:00,87.501,87.503,87.494,87.503,40400000.0
2007-11-08 13:28:00,87.501,87.502,87.487,87.487,20800000.0
2007-11-08 13:29:00,87.503,87.536,87.503,87.519,22400000.0
2007-11-08 13:30:00,87.516,87.548,87.516,87.539,36200000.0
2007-11-08 13:31:00,87.524,87.533,87.518,87.532,11200000.0
2007-11-08 13:32:00,87.549,87.601,87.549,87.601,17000000.0
2007-11-08 13:33:00,87.625,87.631,87.622,87.623,12800000.0
2007-11-08 13:34:00,87.608,87.61,87.574,87.574,12800000.0
2007-11-08 13:35:00,87.565,87.607,87.565,87.607,12200000.0
2007-11-08 13:36:00,87.598,87.616,87.591,87.616,47400000.0
2007-11-08 13:37:00,87.611,87.623,87.611,87.617,24000000.0
2007-11-08 13:38:00,87.611,87.617,87.601,87.601,28800000.0
2007-11-08 13:39:00,87.589,87.59,87.582,87.582,25000000.0
2007-11-08 13:40:00,87.583,87.603,87.583,87.603,12800000.0
2007-11-08 13:41:00,87.606,87.606,87.596,87.596,15400000.0
2007-11-08 13:42:00,87.558,87.578,87.541,87.552,12800000.0
2007-11-08 13:43:00,87.582,87.585,87.571,87.583,25600000.0
2007-11-08 13:44:00,87.586,87.6,87.586,87.6,28800000.0
2007-11-08 13:45:00,87.599,87.599,87.593,87.593,12800000.0
2007-11-08 13:46:00,87.584,87.607,87.584,87.607,14400000.0
2007-11-08 13:47:00,87.604,87.616,87.604,87.611,27200000.0
2007-11-08 13:48:00,87.618,87.632,87.616,87.632,14400000.0
2007-11-08 13:49:00,87.644,87.659,87.644,87.657,33600000.0
2007-11-08 13:50:00,87.661,87.662,87.634,87.662,33600000.0
2007-11-08 13:51:00,87.698,87.78,87.698,87.78,16000000.0
2007-11-08 13:52:00,87.844,87.935,87.844,87.918,40000000.0
2007-11-08 13:53:00,87.899,87.901,87.881,87.881,37200000.0
2007-11-08 13:54:00,87.882,87.911,87.882,87.905,24000000.0
2007-11-08 13:55:00,87.893,87.895,87.872,87.872,11200000.0
2007-11-08 13:56:00,87.858,87.903,87.852,87.903,14400000.0
2007-11-08 13:57:00,87.918,87.918,87.888,87.889,14200000.0
2007-11-08 13:58:00,87.881,87.893,87.879,87.893,32000000.0
2007-11-08 13:59:00,87.886,87.888,87.876,87.876,48400000.0
2007-11-08 14:00:00,87.861,87.861,87.836,87.849,32000000.0
2007-11-08 14:01:00,87.867,87.897,87.867,87.882,14400000.0
2007-11-08 14:02:00,87.871,87.874,87.844,87.844,28800000.0
2007-11-08 14:03:00,87.814,87.814,87.786,87.787,14400000.0
2007-11-08 14:04:00,87.779,87.81,87.779,87.81,14400000.0
2007-11-08 14:05:00,87.823,87.823,87.776,87.776,25600000.0
2007-11-08 14:06:00,87.751,87.759,87.749,87.755,17600000.0
2007-11-08 14:07:00,87.744,87.755,87.744,87.755,12800000.0
2007-11-08 14:08:00,87.759,87.759,87.743,87.743,24000000.0
2007-11-08 14:09:00,87.733,87.733,87.706,87.721,11200000.0
2007-11-08 14:10:00,87.739,87.751,87.739,87.743,17600000.0
2007-11-08 14:11:00,87.772,87.801,87.772,87.788,12800000.0
2007-11-08 14:12:00,87.799,87.814,87.799,87.814,13200000.0
2007-11-08 14:13:00,87.822,87.828,87.815,87.828,24000000.0
2007-11-08 14:14:00,87.861,87.898,87.861,87.898,20200000.0
2007-11-08 14:15:00,87.903,87.908,87.889,87.899,33600000.0
2007-11-08 14:16:00,87.905,87.905,87.886,87.886,27200000.0
2007-11-08 14:17:00,87.865,87.867,87.833,87.833,11200000.0
2007-11-08 14:18:00,87.85,87.862,87.85,87.851,16000000.0
2007-11-08 14:19:00,87.847,87.852,87.83,87.852,40000000.0
2007-11-08 14:20:00,87.864,87.867,87.86,87.865,14400000.0
2007-11-08 14:21:00,87.858,87.892,87.857,87.888,33600000.0
2007-11-08 14:22:00,87.887,87.887,87.875,87.876,14400000.0
2007-11-08 14:23:00,87.879,87.905,87.879,87.899,17600000.0
2007-11-08 14:24:00,87.896,87.924,87.896,87.924,36800000.0
2007-11-08 14:25:00,87.935,87.938,87.93,87.93,12800000.0
2007-11-08 14:26:00,87.933,87.975,87.933,87.975,18600000.0
2007-11-08 14:27:00,87.976,87.978,87.971,87.972,11200000.0
2007-11-08 14:28:00,87.978,87.978,87.951,87.951,11200000.0
2007-11-08 14:29:00,87.942,87.942,87.918,87.939,12800000.0
2007-11-08 14:30:00,87.963,87.986,87.889,87.937,11200000.0
2007-11-08 14:31:00,87.961,87.983,87.888,87.983,16000000.0
2007-11-08 14:32:00,87.979,87.979,87.963,87.971,12800000.0
2007-11-08 14:33:00,87.972,87.972,87.952,87.96,17000000.0
2007-11-08 14:34:00,87.941,87.948,87.866,87.866,17600000.0
2007-11-08 14:35:00,87.842,87.842,87.822,87.822,11200000.0
2007-11-08 14:36:00,87.812,87.826,87.812,87.826,12800000.0
2007-11-08 14:37:00,87.836,87.843,87.826,87.839,12800000.0
2007-11-08 14:38:00,87.848,87.85,87.831,87.848,11200000.0
2007-11-08 14:39:00,87.863,87.863,87.808,87.808,17600000.0
2007-11-08 14:40:00,87.804,87.819,87.804,87.819,16000000.0
2007-11-08 14:41:00,87.818,87.818,87.803,87.808,11200000.0
2007-11-08 14:42:00,87.817,87.817,87.79,87.79,12200000.0
2007-11-08 14:43:00,87.798,87.798,87.719,87.719,17600000.0
2007-11-08 14:44:00,87.735,87.762,87.735,87.762,12800000.0
2007-11-08 14:45:00,87.74,87.76,87.74,87.76,12800000.0
2007-11-08 14:46:00,87.758,87.764,87.753,87.764,17600000.0
2007-11-08 14:47:00,87.784,87.8,87.784,87.785,12800000.0
2007-11-08 14:48:00,87.753,87.753,87.731,87.734,11200000.0
2007-11-08 14:49:00,87.729,87.747,87.729,87.732,16000000.0
2007-11-08 14:50:00,87.727,87.727,87.708,87.708,12800000.0
2007-11-08 14:51:00,87.694,87.702,87.694,87.695,17600000.0
2007-11-08 14:52:00,87.681,87.69,87.669,87.669,14400000.0
2007-11-08 14:53:00,87.677,87.678,87.663,87.678,11200000.0
2007-11-08 14:54:00,87.695,87.703,87.692,87.697,12800000.0
2007-11-08 14:55:00,87.693,87.694,87.689,87.689,11200000.0
2007-11-08 14:56:00,87.703,87.703,87.667,87.667,16000000.0
2007-11-08 14:57:00,87.669,87.669,87.662,87.663,12800000.0
2007-11-08 14:58:00,87.674,87.674,87.638,87.638,14400000.0
2007-11-08 14:59:00,87.634,87.634,87.606,87.608,12800000.0
2007-11-08 15:00:00,87.593,87.604,87.593,87.595,16000000.0
2007-11-08 15:01:00,87.617,87.617,87.58,87.58,17600000.0
2007-11-08 15:02:00,87.572,87.576,87.571,87.571,11200000.0
2007-11-08 15:03:00,87.576,87.607,87.576,87.607,11200000.0
2007-11-08 15:04:00,87.594,87.594,87.574,87.577,16000000.0
2007-11-08 15:05:00,87.594,87.624,87.594,87.624,12800000.0
2007-11-08 15:06:00,87.596,87.62,87.596,87.614,11200000.0
2007-11-08 15:07:00,87.628,87.628,87.611,87.615,11600000.0
2007-11-08 15:08:00,87.619,87.626,87.608,87.61,11200000.0
2007-11-08 15:09:00,87.598,87.612,87.598,87.612,14400000.0
2007-11-08 15:10:00,87.616,87.632,87.612,87.632,16000000.0
2007-11-08 15:11:00,87.65,87.65,87.645,87.65,10600000.0
2007-11-08 15:12:00,87.63,87.653,87.63,87.651,12800000.0
2007-11-08 15:13:00,87.652,87.661,87.65,87.661,12800000.0
2007-11-08 15:14:00,87.661,87.661,87.648,87.649,16000000.0
2007-11-08 15:15:00,87.638,87.655,87.633,87.647,18000000.0
2007-11-08 15:16:00,87.663,87.663,87.654,87.66,12800000.0
2007-11-08 15:17:00,87.661,87.661,87.627,87.627,14400000.0
2007-11-08 15:18:00,87.621,87.629,87.621,87.623,12800000.0
2007-11-08 15:19:00,87.617,87.635,87.604,87.611,16000000.0
2007-11-08 15:20:00,87.605,87.605,87.593,87.594,16000000.0
2007-11-08 15:21:00,87.597,87.605,87.51,87.591,17600000.0
2007-11-08 15:22:00,87.585,87.586,87.575,87.582,11200000.0
2007-11-08 15:23:00,87.576,87.576,87.565,87.565,11200000.0
2007-11-08 15:24:00,87.572,87.586,87.572,87.576,11200000.0
2007-11-08 15:25:00,87.559,87.568,87.544,87.544,12800000.0
2007-11-08 15:26:00,87.53,87.53,87.496,87.509,13800000.0
2007-11-08 15:27:00,87.484,87.484,87.451,87.454,12800000.0
2007-11-08 15:28:00,87.466,87.469,87.45,87.466,12800000.0
2007-11-08 15:29:00,87.438,87.438,87.38,87.401,17600000.0
2007-11-08 15:30:00,87.408,87.435,87.403,87.435,18000000.0
2007-11-08 15:31:00,87.451,87.47,87.451,87.469,11600000.0
2007-11-08 15:32:00,87.479,87.479,87.467,87.47,11200000.0
2007-11-08 15:33:00,87.476,87.483,87.476,87.483,11200000.0
2007-11-08 15:34:00,87.49,87.494,87.49,87.49,11200000.0
2007-11-08 15:35:00,87.494,87.5,87.478,87.478,12800000.0
2007-11-08 15:36:00,87.485,87.488,87.48,87.487,14400000.0
2007-11-08 15:37:00,87.503,87.534,87.503,87.523,16000000.0
2007-11-08 15:38:00,87.526,87.528,87.505,87.517,16000000.0
2007-11-08 15:39:00,87.483,87.493,87.478,87.493,14400000.0
2007-11-08 15:40:00,87.501,87.501,87.479,87.487,12200000.0
2007-11-08 15:41:00,87.468,87.472,87.454,87.454,16000000.0
2007-11-08 15:42:00,87.461,87.498,87.428,87.477,17600000.0
2007-11-08 15:43:00,87.477,87.481,87.449,87.449,12800000.0
2007-11-08 15:44:00,87.481,87.503,87.481,87.503,12800000.0
2007-11-08 15:45:00,87.5,87.502,87.492,87.496,12800000.0
2007-11-08 15:46:00,87.468,87.483,87.462,87.483,11200000.0
2007-11-08 15:47:00,87.492,87.493,87.483,87.483,11200000.0
2007-11-08 15:48:00,87.469,87.47,87.453,87.458,12800000.0
2007-11-08 15:49:00,87.455,87.465,87.449,87.465,11200000.0
2007-11-08 15:50:00,87.474,87.481,87.471,87.481,14400000.0
2007-11-08 15:51:00,87.473,87.473,87.457,87.459,11200000.0
2007-11-08 15:52:00,87.442,87.442,87.429,87.435,11200000.0
2007-11-08 15:53:00,87.419,87.419,87.405,87.418,12800000.0
2007-11-08 15:54:00,87.42,87.444,87.42,87.444,17600000.0
2007-11-08 15:55:00,87.451,87.451,87.418,87.418,17600000.0
2007-11-08 15:56:00,87.414,87.423,87.395,87.395,11200000.0
2007-11-08 15:57:00,87.379,87.379,87.349,87.349,14400000.0
2007-11-08 15:58:00,87.357,87.364,87.355,87.355,11200000.0
2007-11-08 15:59:00,87.375,87.436,87.375,87.436,11200000.0
2007-11-08 16:00:00,87.46,87.464,87.444,87.464,11200000.0
2007-11-08 16:01:00,87.454,87.461,87.439,87.439,10600000.0
2007-11-08 16:02:00,87.431,87.431,87.394,87.394,17600000.0
2007-11-08 16:03:00,87.393,87.393,87.362,87.365,12800000.0
2007-11-08 16:04:00,87.353,87.369,87.295,87.369,11200000.0
2007-11-08 16:05:00,87.363,87.364,87.346,87.364,14400000.0
2007-11-08 16:06:00,87.357,87.357,87.335,87.345,16400000.0
2007-11-08 16:07:00,87.341,87.359,87.333,87.359,11200000.0
2007-11-08 16:08:00,87.338,87.374,87.336,87.374,11200000.0
2007-11-08 16:09:00,87.384,87.391,87.379,87.391,12800000.0
2007-11-08 16:10:00,87.409,87.411,87.396,87.396,12800000.0
2007-11-08 16:11:00,87.398,87.417,87.384,87.417,11200000.0
2007-11-08 16:12:00,87.426,87.426,87.404,87.408,17600000.0
2007-11-08 16:13:00,87.419,87.419,87.325,87.325,11200000.0
2007-11-08 16:14:00,87.315,87.327,87.312,87.327,14400000.0
2007-11-08 16:15:00,87.333,87.333,87.287,87.287,11200000.0
2007-11-08 16:16:00,87.275,87.289,87.257,87.289,11200000.0
2007-11-08 16:17:00,87.293,87.3,87.279,87.297,17600000.0
2007-11-08 16:18:00,87.304,87.324,87.304,87.321,16000000.0
2007-11-08 16:19:00,87.327,87.327,87.289,87.289,11200000.0
2007-11-08 16:20:00,87.285,87.285,87.26,87.26,11200000.0
2007-11-08 16:21:00,87.267,87.268,87.235,87.235,11200000.0
2007-11-08 16:22:00,87.235,87.246,87.235,87.246,11200000.0
2007-11-08 16:23:00,87.253,87.261,87.246,87.261,12800000.0
2007-11-08 16:24:00,87.268,87.276,87.26,87.26,11200000.0
2007-11-08 16:25:00,87.248,87.262,87.248,87.262,12800000.0
2007-11-08 16:26:00,87.282,87.306,87.282,87.306,12800000.0
2007-11-08 16:27:00,87.308,87.308,87.274,87.274,17600000.0
2007-11-08 16:28:00,87.279,87.282,87.272,87.282,11200000.0
2007-11-08 16:29:00,87.281,87.288,87.269,87.269,14400000.0
2007-11-08 16:30:00,87.269,87.281,87.269,87.281,14400000.0
2007-11-08 16:31:00,87.282,87.282,87.257,87.257,14400000.0
2007-11-08 16:32:00,87.285,87.319,87.285,87.319,11200000.0
2007-11-08 16:33:00,87.317,87.351,87.317,87.351,14400000.0
2007-11-08 16:34:00,87.418,87.433,87.4,87.411,17600000.0
2007-11-08 16:35:00,87.384,87.415,87.367,87.415,12800000.0
2007-11-08 16:36:00,87.449,87.492,87.449,87.492,11200000.0
2007-11-08 16:37:00,87.495,87.506,87.488,87.489,12800000.0
2007-11-08 16:38:00,87.525,87.556,87.516,87.516,14400000.0
2007-11-08 16:39:00,87.509,87.509,87.424,87.427,12800000.0
2007-11-08 16:40:00,87.439,87.439,87.394,87.394,17600000.0
2007-11-08 16:41:00,87.368,87.368,87.343,87.343,12800000.0
2007-11-08 16:42:00,87.318,87.333,87.318,87.327,10600000.0
2007-11-08 16:43:00,87.289,87.289,87.265,87.268,12200000.0
2007-11-08 16:44:00,87.257,87.257,87.217,87.217,11200000.0
2007-11-08 16:45:00,87.182,87.182,87.134,87.134,10600000.0
2007-11-08 16:46:00,87.116,87.126,87.102,87.113,14400000.0
2007-11-08 16:47:00,87.113,87.125,87.112,87.114,17000000.0
2007-11-08 16:48:00,87.122,87.122,87.095,87.105,11200000.0
2007-11-08 16:49:00,87.126,87.126,87.095,87.095,12800000.0
2007-11-08 16:50:00,87.087,87.106,87.082,87.098,17600000.0
2007-11-08 16:51:00,87.122,87.204,87.122,87.151,11200000.0
2007-11-08 16:52:00,87.229,87.272,87.222,87.272,17600000.0
2007-11-08 16:53:00,87.304,87.339,87.304,87.339,17600000.0
2007-11-08 16:54:00,87.334,87.334,87.304,87.304,17600000.0
2007-11-08 16:55:00,87.287,87.288,87.272,87.272,14400000.0
2007-11-08 16:56:00,87.267,87.271,87.245,87.264,13200000.0
2007-11-08 16:57:00,87.269,87.269,87.243,87.243,16000000.0
2007-11-08 16:58:00,87.255,87.307,87.255,87.307,12200000.0
2007-11-08 16:59:00,87.335,87.378,87.335,87.378,12800000.0
2007-11-08 17:00:00,87.391,87.391,87.298,87.298,11200000.0
2007-11-08 17:01:00,87.299,87.314,87.215,87.314,12800000.0
2007-11-08 17:02:00,87.318,87.331,87.309,87.314,16000000.0
2007-11-08 17:03:00,87.268,87.268,87.213,87.213,17600000.0
2007-11-08 17:04:00,87.119,87.161,87.119,87.161,11200000.0
2007-11-08 17:05:00,87.151,87.151,87.086,87.09,17000000.0
2007-11-08 17:06:00,87.051,87.092,87.016,87.092,11200000.0
2007-11-08 17:07:00,87.153,87.229,87.153,87.229,11200000.0
2007-11-08 17:08:00,87.216,87.293,87.204,87.293,17600000.0
2007-11-08 17:09:00,87.297,87.323,87.297,87.322,15400000.0
2007-11-08 17:10:00,87.343,87.386,87.335,87.386,11200000.0
2007-11-08 17:11:00,87.426,87.426,87.377,87.387,12800000.0
2007-11-08 17:12:00,87.377,87.377,87.333,87.347,12200000.0
2007-11-08 17:13:00,87.361,87.437,87.361,87.437,12800000.0
2007-11-08 17:14:00,87.4,87.4,87.326,87.326,12800000.0
2007-11-08 17:15:00,87.341,87.352,87.341,87.35,12800000.0
2007-11-08 17:16:00,87.357,87.362,87.348,87.351,11200000.0
2007-11-08 17:17:00,87.361,87.379,87.331,87.379,11200000.0
2007-11-08 17:18:00,87.399,87.499,87.399,87.499,12200000.0
2007-11-08 17:19:00,87.539,87.559,87.538,87.547,15400000.0
2007-11-08 17:20:00,87.567,87.577,87.563,87.567,11200000.0
2007-11-08 17:21:00,87.592,87.68,87.592,87.68,12800000.0
2007-11-08 17:22:00,87.697,87.71,87.608,87.695,11200000.0
2007-11-08 17:23:00,87.682,87.682,87.612,87.612,10600000.0
2007-11-08 17:24:00,87.582,87.582,87.564,87.57,11200000.0
2007-11-08 17:25:00,87.567,87.579,87.567,87.569,11200000.0
2007-11-08 17:26:00,87.531,87.531,87.509,87.509,11200000.0
2007-11-08 17:27:00,87.515,87.546,87.515,87.546,17600000.0
2007-11-08 17:28:00,87.515,87.515,87.475,87.478,12800000.0
2007-11-08 17:29:00,87.476,87.492,87.447,87.447,12800000.0
2007-11-08 17:30:00,87.455,87.461,87.449,87.459,11200000.0
2007-11-08 17:31:00,87.452,87.458,87.383,87.383,12800000.0
2007-11-08 17:32:00,87.369,87.394,87.369,87.383,11200000.0
2007-11-08 17:33:00,87.411,87.426,87.411,87.423,12800000.0
2007-11-08 17:34:00,87.432,87.46,87.432,87.46,10600000.0
2007-11-08 17:35:00,87.444,87.473,87.444,87.466,12800000.0
2007-11-08 17:36:00,87.487,87.487,87.457,87.457,11200000.0
2007-11-08 17:37:00,87.438,87.445,87.419,87.421,11200000.0
2007-11-08 17:38:00,87.43,87.43,87.397,87.397,16000000.0
2007-11-08 17:39:00,87.394,87.394,87.329,87.329,17600000.0
2007-11-08 17:40:00,87.348,87.372,87.348,87.372,11200000.0
2007-11-08 17:41:00,87.395,87.419,87.393,87.413,11600000.0
2007-11-08 17:42:00,87.398,87.403,87.375,87.375,11200000.0
2007-11-08 17:43:00,87.383,87.39,87.377,87.377,12800000.0
2007-11-08 17:44:00,87.383,87.406,87.383,87.401,12800000.0
2007-11-08 17:45:00,87.39,87.39,87.361,87.361,11200000.0
2007-11-08 17:46:00,87.36,87.382,87.36,87.38,12800000.0
2007-11-08 17:47:00,87.4,87.411,87.4,87.406,12800000.0
2007-11-08 17:48:00,87.4,87.4,87.388,87.388,11200000.0
2007-11-08 17:49:00,87.398,87.416,87.395,87.416,17600000.0
2007-11-08 17:50:00,87.42,87.436,87.419,87.43,12800000.0
2007-11-08 17:51:00,87.444,87.473,87.444,87.473,11200000.0
2007-11-08 17:52:00,87.483,87.518,87.478,87.514,12800000.0
2007-11-08 17:53:00,87.523,87.525,87.499,87.499,16000000.0
2007-11-08 17:54:00,87.5,87.516,87.5,87.51,14400000.0
2007-11-08 17:55:00,87.503,87.506,87.388,87.474,11200000.0
2007-11-08 17:56:00,87.457,87.462,87.446,87.46,11200000.0
2007-11-08 17:57:00,87.45,87.45,87.425,87.434,16000000.0
2007-11-08 17:58:00,87.432,87.448,87.432,87.439,12800000.0
2007-11-08 17:59:00,87.457,87.473,87.456,87.472,11200000.0
2007-11-08 18:00:00,87.497,87.497,87.477,87.484,17000000.0
2007-11-08 18:01:00,87.475,87.487,87.391,87.473,17600000.0
2007-11-08 18:02:00,87.463,87.482,87.463,87.482,17600000.0
2007-11-08 18:03:00,87.474,87.474,87.445,87.45,14400000.0
2007-11-08 18:04:00,87.437,87.451,87.437,87.451,11200000.0
2007-11-08 18:05:00,87.445,87.445,87.431,87.442,11200000.0
2007-11-08 18:06:00,87.44,87.445,87.418,87.425,12800000.0
2007-11-08 18:07:00,87.427,87.434,87.397,87.397,11200000.0
2007-11-08 18:08:00,87.397,87.403,87.392,87.392,16000000.0
2007-11-08 18:09:00,87.397,87.403,87.39,87.39,16000000.0
2007-11-08 18:10:00,87.37,87.38,87.359,87.38,12800000.0
2007-11-08 18:11:00,87.38,87.408,87.374,87.408,11200000.0
2007-11-08 18:12:00,87.425,87.443,87.425,87.443,12800000.0
2007-11-08 18:13:00,87.433,87.5,87.433,87.5,10600000.0
2007-11-08 18:14:00,87.505,87.508,87.493,87.499,12800000.0
2007-11-08 18:15:00,87.445,87.506,87.445,87.506,12800000.0
2007-11-08 18:16:00,87.522,87.524,87.513,87.513,12800000.0
2007-11-08 18:17:00,87.514,87.525,87.51,87.51,16000000.0
2007-11-08 18:18:00,87.517,87.541,87.517,87.541,11200000.0
2007-11-08 18:19:00,87.545,87.548,87.528,87.543,13800000.0
2007-11-08 18:20:00,87.518,87.518,87.441,87.441,12800000.0
2007-11-08 18:21:00,87.423,87.443,87.423,87.443,11200000.0
2007-11-08 18:22:00,87.423,87.43,87.349,87.387,16000000.0
2007-11-08 18:23:00,87.353,87.38,87.353,87.377,15400000.0
2007-11-08 18:24:00,87.394,87.414,87.394,87.398,13200000.0
2007-11-08 18:25:00,87.404,87.417,87.403,87.413,11200000.0
2007-11-08 18:26:00,87.404,87.404,87.379,87.379,12800000.0
2007-11-08 18:27:00,87.374,87.403,87.374,87.402,14400000.0
2007-11-08 18:28:00,87.426,87.428,87.416,87.427,12800000.0
2007-11-08 18:29:00,87.426,87.427,87.414,87.414,12800000.0
2007-11-08 18:30:00,87.425,87.469,87.425,87.469,11200000.0
2007-11-08 18:31:00,87.468,87.468,87.434,87.434,12800000.0
2007-11-08 18:32:00,87.439,87.439,87.428,87.431,11200000.0
2007-11-08 18:33:00,87.422,87.425,87.407,87.407,11200000.0
2007-11-08 18:34:00,87.405,87.406,87.392,87.396,12800000.0
2007-11-08 18:35:00,87.398,87.399,87.381,87.389,12800000.0
2007-11-08 18:36:00,87.384,87.384,87.362,87.362,12800000.0
2007-11-08 18:37:00,87.384,87.4,87.383,87.386,17600000.0
2007-11-08 18:38:00,87.359,87.373,87.359,87.373,11600000.0
2007-11-08 18:39:00,87.367,87.367,87.33,87.344,16000000.0
2007-11-08 18:40:00,87.359,87.374,87.359,87.369,12800000.0
2007-11-08 18:41:00,87.38,87.38,87.346,87.346,13800000.0
2007-11-08 18:42:00,87.329,87.379,87.327,87.379,11200000.0
2007-11-08 18:43:00,87.383,87.383,87.371,87.376,12800000.0
2007-11-08 18:44:00,87.382,87.421,87.382,87.417,11200000.0
2007-11-08 18:45:00,87.42,87.434,87.418,87.419,11200000.0
2007-11-08 18:46:00,87.426,87.426,87.422,87.422,11200000.0
2007-11-08 18:47:00,87.445,87.483,87.445,87.476,12800000.0
2007-11-08 18:48:00,87.461,87.461,87.405,87.405,12800000.0
2007-11-08 18:49:00,87.384,87.393,87.362,87.362,12800000.0
2007-11-08 18:50:00,87.351,87.377,87.349,87.349,17000000.0
2007-11-08 18:51:00,87.336,87.336,87.298,87.298,12800000.0
2007-11-08 18:52:00,87.259,87.284,87.249,87.284,12800000.0
2007-11-08 18:53:00,87.317,87.324,87.303,87.324,12800000.0
2007-11-08 18:54:00,87.34,87.355,87.34,87.348,11200000.0
2007-11-08 18:55:00,87.355,87.355,87.343,87.347,11200000.0
2007-11-08 18:56:00,87.33,87.359,87.312,87.359,15400000.0
2007-11-08 18:57:00,87.398,87.409,87.398,87.408,11200000.0
2007-11-08 18:58:00,87.384,87.384,87.374,87.381,11200000.0
2007-11-08 18:59:00,87.358,87.406,87.34,87.406,17000000.0
2007-11-08 19:00:00,87.423,87.444,87.423,87.444,12800000.0
2007-11-08 19:01:00,87.436,87.457,87.436,87.438,15400000.0
2007-11-08 19:02:00,87.431,87.435,87.39,87.39,11200000.0
2007-11-08 19:03:00,87.399,87.403,87.395,87.403,8000000.0
2007-11-08 19:04:00,87.395,87.424,87.395,87.42,15400000.0
2007-11-08 19:05:00,87.416,87.424,87.416,87.42,14400000.0
2007-11-08 19:06:00,87.397,87.408,87.397,87.406,16400000.0
2007-11-08 19:07:00,87.399,87.399,87.374,87.385,11200000.0
2007-11-08 19:08:00,87.376,87.376,87.307,87.307,17000000.0
2007-11-08 19:09:00,87.281,87.281,87.259,87.272,12800000.0
2007-11-08 19:10:00,87.275,87.282,87.267,87.282,17600000.0
2007-11-08 19:11:00,87.276,87.278,87.271,87.271,13200000.0
2007-11-08 19:12:00,87.285,87.326,87.285,87.326,11200000.0
2007-11-08 19:13:00,87.311,87.316,87.304,87.304,11200000.0
2007-11-08 19:14:00,87.309,87.339,87.309,87.333,16000000.0
2007-11-08 19:15:00,87.327,87.344,87.325,87.344,12800000.0
2007-11-08 19:16:00,87.363,87.367,87.356,87.363,12800000.0
2007-11-08 19:17:00,87.35,87.35,87.324,87.324,12800000.0
2007-11-08 19:18:00,87.316,87.316,87.241,87.241,17000000.0
2007-11-08 19:19:00,87.178,87.184,87.173,87.184,16000000.0
2007-11-08 19:20:00,87.151,87.151,87.015,87.015,16000000.0
2007-11-08 19:21:00,87.018,87.04,87.018,87.037,11200000.0
2007-11-08 19:22:00,87.078,87.13,87.078,87.13,10600000.0
2007-11-08 19:23:00,87.131,87.131,87.098,87.098,17000000.0
2007-11-08 19:24:00,87.116,87.169,87.108,87.169,18000000.0
2007-11-08 19:25:00,87.165,87.165,87.095,87.095,17600000.0
2007-11-08 19:26:00,87.075,87.124,87.075,87.124,11200000.0
2007-11-08 19:27:00,87.16,87.208,87.16,87.202,11200000.0
2007-11-08 19:28:00,87.202,87.22,87.2,87.209,12800000.0
2007-11-08 19:29:00,87.223,87.249,87.223,87.234,11200000.0
2007-11-08 19:30:00,87.26,87.287,87.26,87.284,14800000.0
2007-11-08 19:31:00,87.296,87.303,87.258,87.269,11200000.0
2007-11-08 19:32:00,87.245,87.255,87.237,87.24,12800000.0
2007-11-08 19:33:00,87.252,87.255,87.244,87.251,12800000.0
2007-11-08 19:34:00,87.281,87.293,87.281,87.289,12800000.0
2007-11-08 19:35:00,87.295,87.325,87.295,87.319,17600000.0
2007-11-08 19:36:00,87.311,87.311,87.3,87.304,11200000.0
2007-11-08 19:37:00,87.284,87.284,87.226,87.226,11200000.0
2007-11-08 19:38:00,87.184,87.186,87.149,87.149,17600000.0
2007-11-08 19:39:00,87.143,87.143,87.11,87.12,16000000.0
2007-11-08 19:40:00,87.139,87.15,87.131,87.131,14400000.0
2007-11-08 19:41:00,87.106,87.106,87.046,87.068,17600000.0
2007-11-08 19:42:00,87.047,87.047,87.031,87.041,12800000.0
2007-11-08 19:43:00,87.056,87.095,87.048,87.095,11200000.0
2007-11-08 19:44:00,87.059,87.066,87.041,87.059,16400000.0
2007-11-08 19:45:00,87.057,87.087,87.036,87.087,12800000.0
2007-11-08 19:46:00,87.088,87.11,87.075,87.11,11200000.0
2007-11-08 19:47:00,87.107,87.107,87.075,87.083,16000000.0
2007-11-08 19:48:00,87.074,87.082,87.071,87.075,11200000.0
2007-11-08 19:49:00,87.041,87.046,87.02,87.02,12800000.0
2007-11-08 19:50:00,86.969,86.969,86.954,86.958,12800000.0
2007-11-08 19:51:00,86.899,87.006,86.899,87.006,9600000.0
2007-11-08 19:52:00,87.023,87.044,87.02,87.044,11200000.0
2007-11-08 19:53:00,87.061,87.061,87.033,87.033,12800000.0
2007-11-08 19:54:00,87.02,87.028,87.013,87.013,14400000.0
2007-11-08 19:55:00,87.011,87.011,86.989,86.989,12800000.0
2007-11-08 19:56:00,86.995,87.027,86.995,87.023,11200000.0
2007-11-08 19:57:00,87.049,87.062,87.044,87.062,12800000.0
2007-11-08 19:58:00,87.079,87.106,87.079,87.106,14400000.0
2007-11-08 19:59:00,87.088,87.112,87.088,87.112,14400000.0
2007-11-08 20:00:00,87.113,87.123,87.106,87.106,12800000.0
2007-11-08 20:01:00,87.1,87.1,87.044,87.044,11200000.0
2007-11-08 20:02:00,87.008,87.013,86.994,86.994,11200000.0
2007-11-08 20:03:00,86.982,86.992,86.976,86.976,16000000.0
2007-11-08 20:04:00,86.986,87.054,86.986,87.054,12800000.0
2007-11-08 20:05:00,87.065,87.065,87.017,87.018,12800000.0
2007-11-08 20:06:00,87.018,87.018,87.003,87.005,12800000.0
2007-11-08 20:07:00,87.0,87.0,86.944,86.944,8000000.0
2007-11-08 20:08:00,86.923,86.925,86.904,86.908,12800000.0
2007-11-08 20:09:00,86.89,86.918,86.888,86.888,16000000.0
2007-11-08 20:10:00,86.854,86.854,86.819,86.852,17000000.0
2007-11-08 20:11:00,86.861,86.892,86.842,86.842,14400000.0
2007-11-08 20:12:00,86.814,86.814,86.769,86.769,14400000.0
2007-11-08 20:13:00,86.782,86.826,86.782,86.826,11200000.0
2007-11-08 20:14:00,86.823,86.833,86.813,86.821,11200000.0
2007-11-08 20:15:00,86.816,86.816,86.794,86.794,11200000.0
2007-11-08 20:16:00,86.754,86.754,86.698,86.698,12800000.0
2007-11-08 20:17:00,86.682,86.745,86.679,86.745,12800000.0
2007-11-08 20:18:00,86.774,86.874,86.774,86.844,12800000.0
2007-11-08 20:19:00,86.855,86.877,86.845,86.845,11200000.0
2007-11-08 20:20:00,86.858,86.878,86.858,86.877,11200000.0
2007-11-08 20:21:00,86.858,86.861,86.762,86.762,12800000.0
2007-11-08 20:22:00,86.777,86.839,86.777,86.839,11200000.0
2007-11-08 20:23:00,86.845,86.85,86.819,86.819,11200000.0
2007-11-08 20:24:00,86.829,86.829,86.771,86.771,16000000.0
2007-11-08 20:25:00,86.758,86.758,86.711,86.712,13200000.0
2007-11-08 20:26:00,86.702,86.725,86.702,86.725,11200000.0
2007-11-08 20:27:00,86.729,86.731,86.72,86.727,17600000.0
2007-11-08 20:28:00,86.748,86.808,86.748,86.808,17000000.0
2007-11-08 20:29:00,86.849,86.85,86.834,86.842,11200000.0
2007-11-08 20:30:00,86.84,86.942,86.84,86.942,11200000.0
2007-11-08 20:31:00,87.0,87.042,86.997,87.042,14400000.0
2007-11-08 20:32:00,87.042,87.055,87.042,87.053,16400000.0
2007-11-08 20:33:00,87.059,87.06,87.017,87.022,16000000.0
2007-11-08 20:34:00,87.024,87.038,87.018,87.038,16000000.0
2007-11-08 20:35:00,87.04,87.04,87.023,87.024,14400000.0
2007-11-08 20:36:00,87.024,87.024,87.017,87.022,11200000.0
2007-11-08 20:37:00,87.003,87.013,86.994,87.011,17600000.0
2007-11-08 20:38:00,86.989,86.989,86.92,86.939,12800000.0
2007-11-08 20:39:00,86.983,87.017,86.981,87.017,16000000.0
2007-11-08 20:40:00,87.019,87.025,86.991,86.991,12800000.0
2007-11-08 20:41:00,86.937,86.937,86.913,86.913,8000000.0
2007-11-08 20:42:00,86.894,86.905,86.889,86.901,12800000.0
2007-11-08 20:43:00,86.915,86.933,86.91,86.933,11200000.0
2007-11-08 20:44:00,86.941,86.947,86.926,86.926,11200000.0
2007-11-08 20:45:00,86.897,86.897,86.867,86.867,11200000.0
2007-11-08 20:46:00,86.882,86.9,86.882,86.892,12800000.0
2007-11-08 20:47:00,86.887,86.905,86.836,86.901,11200000.0
2007-11-08 20:48:00,86.912,86.912,86.895,86.898,12800000.0
2007-11-08 20:49:00,86.885,86.885,86.785,86.791,12800000.0
2007-11-08 20:50:00,86.792,86.814,86.792,86.796,12800000.0
2007-11-08 20:51:00,86.782,86.801,86.771,86.8,14400000.0
2007-11-08 20:52:00,86.781,86.786,86.759,86.759,11200000.0
2007-11-08 20:53:00,86.794,86.825,86.794,86.822,12800000.0
2007-11-08 20:54:00,86.822,86.84,86.813,86.84,11200000.0
2007-11-08 20:55:00,86.829,86.861,86.829,86.855,12800000.0
2007-11-08 20:56:00,86.84,86.84,86.818,86.825,12800000.0
2007-11-08 20:57:00,86.84,86.872,86.84,86.872,12800000.0
2007-11-08 20:58:00,86.877,86.893,86.877,86.89,17600000.0
2007-11-08 20:59:00,86.92,86.973,86.92,86.969,16000000.0
2007-11-08 21:00:00,86.97,86.97,86.948,86.959,12800000.0
2007-11-08 21:01:00,86.974,86.974,86.958,86.971,11200000.0
2007-11-08 21:02:00,86.989,86.994,86.981,86.994,14800000.0
2007-11-08 21:03:00,86.99,87.003,86.98,86.98,11200000.0
2007-11-08 21:04:00,86.94,86.972,86.94,86.972,11200000.0
2007-11-08 21:05:00,86.978,86.989,86.978,86.988,14400000.0
2007-11-08 21:06:00,86.984,86.999,86.984,86.985,17600000.0
2007-11-08 21:07:00,86.992,86.992,86.972,86.972,12800000.0
2007-11-08 21:08:00,86.965,86.972,86.965,86.965,12800000.0
2007-11-08 21:09:00,86.953,86.953,86.906,86.91,14400000.0
2007-11-08 21:10:00,86.893,86.91,86.879,86.892,12800000.0
2007-11-08 21:11:00,86.864,86.864,86.824,86.824,8000000.0
2007-11-08 21:12:00,86.825,86.83,86.815,86.817,12800000.0
2007-11-08 21:13:00,86.793,86.793,86.786,86.787,13200000.0
2007-11-08 21:14:00,86.778,86.778,86.733,86.739,17600000.0
2007-11-08 21:15:00,86.701,86.701,86.628,86.631,17600000.0
2007-11-08 21:16:00,86.637,86.637,86.619,86.631,12800000.0
2007-11-08 21:17:00,86.639,86.655,86.624,86.655,12800000.0
2007-11-08 21:18:00,86.675,86.675,86.647,86.656,12800000.0
2007-11-08 21:19:00,86.66,86.692,86.66,86.679,12800000.0
2007-11-08 21:20:00,86.659,86.672,86.652,86.652,12800000.0
2007-11-08 21:21:00,86.648,86.664,86.648,86.657,16000000.0
2007-11-08 21:22:00,86.664,86.664,86.655,86.655,8000000.0
2007-11-08 21:23:00,86.647,86.684,86.647,86.681,14400000.0
2007-11-08 21:24:00,86.658,86.681,86.658,86.681,13200000.0
2007-11-08 21:25:00,86.682,86.692,86.656,86.656,12800000.0
2007-11-08 21:26:00,86.695,86.719,86.695,86.718,17600000.0
2007-11-08 21:27:00,86.718,86.724,86.702,86.721,12800000.0
2007-11-08 21:28:00,86.728,86.761,86.728,86.751,12800000.0
2007-11-08 21:29:00,86.766,86.782,86.764,86.782,11200000.0
2007-11-08 21:30:00,86.778,86.789,86.777,86.777,11200000.0
2007-11-08 21:31:00,86.782,86.787,86.775,86.786,13800000.0
2007-11-08 21:32:00,86.83,86.866,86.83,86.838,11200000.0
2007-11-08 21:33:00,86.815,86.815,86.789,86.814,11200000.0
2007-11-08 21:34:00,86.829,86.853,86.829,86.838,11200000.0
2007-11-08 21:35:00,86.831,86.831,86.796,86.796,11200000.0
2007-11-08 21:36:00,86.772,86.79,86.769,86.79,18000000.0
2007-11-08 21:37:00,86.768,86.768,86.748,86.748,12800000.0
2007-11-08 21:38:00,86.742,86.748,86.736,86.74,12800000.0
2007-11-08 21:39:00,86.726,86.726,86.707,86.71,16000000.0
2007-11-08 21:40:00,86.7,86.724,86.7,86.724,12800000.0
2007-11-08 21:41:00,86.722,86.725,86.712,86.712,11200000.0
2007-11-08 21:42:00,86.705,86.715,86.696,86.715,12800000.0
2007-11-08 21:43:00,86.735,86.737,86.72,86.72,18000000.0
2007-11-08 21:44:00,86.711,86.724,86.711,86.72,8000000.0
2007-11-08 21:45:00,86.707,86.707,86.662,86.662,12800000.0
2007-11-08 21:46:00,86.645,86.663,86.619,86.663,12800000.0
2007-11-08 21:47:00,86.666,86.666,86.65,86.662,8000000.0
2007-11-08 21:48:00,86.676,86.678,86.647,86.647,17600000.0
2007-11-08 21:49:00,86.642,86.675,86.584,86.675,11200000.0
2007-11-08 21:50:00,86.677,86.677,86.651,86.651,11200000.0
2007-11-08 21:51:00,86.659,86.675,86.651,86.655,10600000.0
2007-11-08 21:52:00,86.644,86.652,86.644,86.65,11600000.0
2007-11-08 21:53:00,86.658,86.677,86.658,86.67,17600000.0
2007-11-08 21:54:00,86.673,86.679,86.666,86.677,14400000.0
2007-11-08 21:55:00,86.677,86.677,86.666,86.666,16000000.0
2007-11-08 21:56:00,86.672,86.704,86.672,86.704,12800000.0
2007-11-08 21:57:00,86.715,86.72,86.7,86.717,12200000.0
2007-11-08 21:58:00,86.733,86.806,86.733,86.806,11200000.0
2007-11-08 21:59:00,86.826,86.831,86.817,86.831,8000000.0
2007-11-08 22:00:00,86.852,86.885,86.852,86.885,12800000.0
2007-11-08 22:01:00,86.884,86.889,86.767,86.767,12800000.0
2007-11-08 22:02:00,86.852,86.853,86.833,86.843,12800000.0
2007-11-08 22:03:00,86.858,86.885,86.858,86.872,12800000.0
2007-11-08 22:04:00,86.898,86.934,86.853,86.853,11200000.0
2007-11-08 22:05:00,86.919,86.965,86.919,86.965,11200000.0
2007-11-08 22:06:00,86.966,86.966,86.922,86.926,17600000.0
2007-11-08 22:07:00,86.937,86.941,86.926,86.941,12800000.0
2007-11-08 22:08:00,86.938,86.938,86.922,86.926,11200000.0
2007-11-08 22:09:00,86.902,86.925,86.902,86.923,11200000.0
2007-11-08 22:10:00,86.899,86.904,86.856,86.856,17000000.0
2007-11-08 22:11:00,86.848,86.862,86.848,86.861,8000000.0
2007-11-08 22:12:00,86.877,86.88,86.866,86.866,11200000.0
2007-11-08 22:13:00,86.896,86.896,86.877,86.885,9600000.0
2007-11-08 22:14:00,86.921,86.939,86.921,86.939,16000000.0
2007-11-08 22:15:00,86.955,86.995,86.953,86.995,11200000.0
2007-11-08 22:16:00,86.966,86.966,86.937,86.945,12800000.0
2007-11-08 22:17:00,86.949,86.991,86.949,86.991,11600000.0
2007-11-08 22:18:00,87.006,87.023,86.999,87.023,12800000.0
2007-11-08 22:19:00,87.08,87.203,87.08,87.203,14400000.0
2007-11-08 22:20:00,87.236,87.255,87.236,87.255,11200000.0
2007-11-08 22:21:00,87.274,87.335,87.274,87.335,16000000.0
2007-11-08 22:22:00,87.351,87.441,87.351,87.441,11200000.0
2007-11-08 22:23:00,87.387,87.41,87.376,87.41,12800000.0
2007-11-08 22:24:00,87.487,87.561,87.487,87.561,12800000.0
2007-11-08 22:25:00,87.588,87.588,87.558,87.563,9600000.0
2007-11-08 22:26:00,87.55,87.571,87.542,87.571,11200000.0
2007-11-08 22:27:00,87.586,87.615,87.575,87.611,12800000.0
2007-11-08 22:28:00,87.61,87.61,87.564,87.564,17600000.0
2007-11-08 22:29:00,87.549,87.572,87.549,87.572,8000000.0
2007-11-08 22:30:00,87.588,87.594,87.574,87.574,12800000.0
2007-11-08 22:31:00,87.559,87.559,87.532,87.532,11200000.0
2007-11-08 22:32:00,87.546,87.553,87.543,87.543,12800000.0
2007-11-08 22:33:00,87.506,87.506,87.484,87.484,12800000.0
2007-11-08 22:34:00,87.47,87.47,87.456,87.467,12800000.0
2007-11-08 22:35:00,87.467,87.503,87.453,87.503,12800000.0
2007-11-08 22:36:00,87.522,87.537,87.522,87.535,12800000.0
2007-11-08 22:37:00,87.514,87.526,87.514,87.521,12800000.0
2007-11-08 22:38:00,87.5,87.5,87.445,87.445,8000000.0
2007-11-08 22:39:00,87.425,87.425,87.408,87.408,11200000.0
2007-11-08 22:40:00,87.442,87.497,87.442,87.494,16000000.0
2007-11-08 22:41:00,87.524,87.527,87.511,87.511,8000000.0
2007-11-08 22:42:00,87.499,87.544,87.499,87.544,10600000.0
2007-11-08 22:43:00,87.57,87.712,87.559,87.712,9600000.0
2007-11-08 22:44:00,87.878,87.959,87.869,87.869,16000000.0
2007-11-08 22:45:00,87.861,87.861,87.81,87.81,14400000.0
2007-11-08 22:46:00,87.792,87.797,87.746,87.746,12800000.0
2007-11-08 22:47:00,87.732,87.796,87.732,87.795,12800000.0
2007-11-08 22:48:00,87.821,87.825,87.811,87.811,12200000.0
2007-11-08 22:49:00,87.815,87.849,87.815,87.849,4800000.0
2007-11-08 22:50:00,87.837,87.844,87.817,87.823,17600000.0
2007-11-08 22:51:00,87.865,87.865,87.857,87.857,8000000.0
2007-11-08 22:52:00,87.847,87.847,87.801,87.813,14400000.0
2007-11-08 22:53:00,87.786,87.787,87.78,87.786,11200000.0
2007-11-08 22:54:00,87.754,87.762,87.746,87.757,11200000.0
2007-11-08 22:55:00,87.803,87.809,87.798,87.798,7400000.0
2007-11-08 22:56:00,87.806,87.81,87.751,87.751,12800000.0
2007-11-08 22:57:00,87.728,87.733,87.727,87.73,8000000.0
2007-11-08 22:58:00,87.694,87.694,87.638,87.638,14400000.0
2007-11-08 22:59:00,87.629,87.629,87.598,87.598,11200000.0
2007-11-08 23:00:00,87.603,87.621,87.594,87.594,12800000.0
2007-11-08 23:01:00,87.551,87.551,87.53,87.53,12800000.0
2007-11-08 23:02:00,87.496,87.544,87.496,87.544,12800000.0
2007-11-08 23:03:00,87.553,87.563,87.545,87.549,17600000.0
2007-11-08 23:04:00,87.555,87.555,87.547,87.555,11200000.0
2007-11-08 23:05:00,87.554,87.556,87.551,87.551,4800000.0
2007-11-08 23:06:00,87.552,87.558,87.538,87.538,18000000.0
2007-11-08 23:07:00,87.542,87.542,87.494,87.494,8000000.0
2007-11-08 23:08:00,87.48,87.48,87.458,87.458,10600000.0
2007-11-08 23:09:00,87.439,87.449,87.439,87.446,11200000.0
2007-11-08 23:10:00,87.441,87.443,87.423,87.423,11200000.0
2007-11-08 23:11:00,87.434,87.434,87.411,87.411,12800000.0
2007-11-08 23:12:00,87.405,87.422,87.405,87.422,14400000.0
2007-11-08 23:13:00,87.432,87.444,87.418,87.444,14400000.0
2007-11-08 23:14:00,87.455,87.455,87.431,87.431,17600000.0
2007-11-08 23:15:00,87.436,87.438,87.432,87.435,11200000.0
2007-11-08 23:16:00,87.456,87.472,87.456,87.472,12800000.0
2007-11-08 23:17:00,87.489,87.494,87.486,87.486,11200000.0
2007-11-08 23:18:00,87.467,87.476,87.462,87.476,11200000.0
2007-11-08 23:19:00,87.485,87.493,87.474,87.474,11200000.0
2007-11-08 23:20:00,87.452,87.455,87.434,87.437,12800000.0
2007-11-08 23:21:00,87.45,87.455,87.45,87.452,9600000.0
2007-11-08 23:22:00,87.433,87.435,87.421,87.421,12800000.0
2007-11-08 23:23:00,87.435,87.436,87.428,87.43,12800000.0
2007-11-08 23:24:00,87.436,87.443,87.436,87.438,12800000.0
2007-11-08 23:25:00,87.445,87.46,87.359,87.46,11200000.0
2007-11-08 23:26:00,87.453,87.46,87.448,87.458,16000000.0
2007-11-08 23:27:00,87.466,87.469,87.443,87.447,16000000.0
2007-11-08 23:28:00,87.462,87.462,87.443,87.449,12800000.0
2007-11-08 23:29:00,87.447,87.461,87.447,87.447,11200000.0
2007-11-08 23:30:00,87.433,87.454,87.43,87.454,12800000.0
2007-11-08 23:31:00,87.457,87.471,87.446,87.471,11200000.0
2007-11-08 23:32:00,87.483,87.487,87.479,87.48,16000000.0
2007-11-08 23:33:00,87.493,87.494,87.478,87.478,13800000.0
2007-11-08 23:34:00,87.481,87.505,87.481,87.505,14400000.0
2007-11-08 23:35:00,87.505,87.505,87.496,87.5,12800000.0
2007-11-08 23:36:00,87.482,87.486,87.468,87.486,12800000.0
2007-11-08 23:37:00,87.485,87.485,87.458,87.458,16000000.0
2007-11-08 23:38:00,87.462,87.47,87.462,87.47,11200000.0
2007-11-08 23:39:00,87.456,87.458,87.368,87.457,11200000.0
2007-11-08 23:40:00,87.455,87.455,87.431,87.446,12800000.0
2007-11-08 23:41:00,87.452,87.46,87.448,87.46,12800000.0
2007-11-08 23:42:00,87.455,87.468,87.455,87.468,14400000.0
2007-11-08 23:43:00,87.451,87.451,87.441,87.441,11200000.0
2007-11-08 23:44:00,87.442,87.452,87.442,87.446,12800000.0
2007-11-08 23:45:00,87.429,87.431,87.407,87.407,12800000.0
2007-11-08 23:46:00,87.4,87.405,87.394,87.398,11200000.0
2007-11-08 23:47:00,87.354,87.359,87.319,87.359,11200000.0
2007-11-08 23:48:00,87.352,87.354,87.333,87.351,12800000.0
2007-11-08 23:49:00,87.373,87.373,87.362,87.372,14400000.0
2007-11-08 23:50:00,87.395,87.405,87.395,87.402,10600000.0
2007-11-08 23:51:00,87.405,87.409,87.397,87.397,11200000.0
2007-11-08 23:52:00,87.383,87.401,87.383,87.393,14400000.0
2007-11-08 23:53:00,87.404,87.406,87.394,87.394,14400000.0
2007-11-08 23:54:00,87.382,87.392,87.378,87.392,11200000.0
2007-11-08 23:55:00,87.432,87.443,87.418,87.418,12800000.0
2007-11-08 23:56:00,87.413,87.413,87.4,87.41,12800000.0
2007-11-08 23:57:00,87.403,87.409,87.4,87.4,12800000.0
2007-11-08 23:58:00,87.4,87.415,87.395,87.415,11200000.0
2007-11-08 23:59:00,87.405,87.405,87.351,87.351,14400000.0
2007-11-09 00:00:00,87.264,87.274,87.26,87.265,12800000.0
2007-11-09 00:01:00,87.252,87.252,87.249,87.252,8000000.0
2007-11-09 00:02:00,87.254,87.277,87.253,87.277,12800000.0
2007-11-09 00:03:00,87.271,87.277,87.269,87.27,12800000.0
2007-11-09 00:04:00,87.263,87.263,87.247,87.262,14400000.0
2007-11-09 00:05:00,87.255,87.258,87.248,87.258,14400000.0
2007-11-09 00:06:00,87.266,87.266,87.238,87.238,11200000.0
2007-11-09 00:07:00,87.243,87.247,87.242,87.245,12800000.0
2007-11-09 00:08:00,87.247,87.27,87.247,87.264,12800000.0
2007-11-09 00:09:00,87.267,87.282,87.26,87.276,11200000.0
2007-11-09 00:10:00,87.277,87.281,87.262,87.281,12800000.0
2007-11-09 00:11:00,87.287,87.289,87.269,87.281,11200000.0
2007-11-09 00:12:00,87.302,87.321,87.302,87.318,11200000.0
2007-11-09 00:13:00,87.318,87.324,87.318,87.323,11200000.0
2007-11-09 00:14:00,87.314,87.329,87.311,87.311,11200000.0
2007-11-09 00:15:00,87.309,87.312,87.305,87.305,10600000.0
2007-11-09 00:16:00,87.313,87.323,87.291,87.323,11200000.0
2007-11-09 00:17:00,87.323,87.33,87.312,87.328,12800000.0
2007-11-09 00:18:00,87.347,87.382,87.347,87.382,11200000.0
2007-11-09 00:19:00,87.388,87.402,87.388,87.402,12800000.0
2007-11-09 00:20:00,87.368,87.371,87.303,87.357,14400000.0
2007-11-09 00:21:00,87.37,87.372,87.364,87.368,9600000.0
2007-11-09 00:22:00,87.364,87.391,87.364,87.391,17600000.0
2007-11-09 00:23:00,87.4,87.419,87.399,87.419,11200000.0
2007-11-09 00:24:00,87.432,87.463,87.432,87.463,17600000.0
2007-11-09 00:25:00,87.468,87.486,87.468,87.484,12800000.0
2007-11-09 00:26:00,87.461,87.473,87.461,87.473,11200000.0
2007-11-09 00:27:00,87.461,87.461,87.453,87.453,8000000.0
2007-11-09 00:28:00,87.445,87.445,87.441,87.444,12800000.0
2007-11-09 00:29:00,87.45,87.471,87.407,87.471,9600000.0
2007-11-09 00:30:00,87.494,87.525,87.492,87.52,12200000.0
2007-11-09 00:31:00,87.514,87.52,87.514,87.515,11200000.0
2007-11-09 00:32:00,87.511,87.521,87.511,87.516,14400000.0
2007-11-09 00:33:00,87.506,87.523,87.506,87.515,9000000.0
2007-11-09 00:34:00,87.512,87.514,87.495,87.495,17600000.0
2007-11-09 00:35:00,87.497,87.514,87.497,87.514,9600000.0
2007-11-09 00:36:00,87.506,87.511,87.488,87.488,12800000.0
2007-11-09 00:37:00,87.492,87.508,87.492,87.503,11200000.0
2007-11-09 00:38:00,87.486,87.495,87.477,87.477,14800000.0
2007-11-09 00:39:00,87.476,87.487,87.476,87.481,12800000.0
2007-11-09 00:40:00,87.474,87.484,87.471,87.477,12800000.0
2007-11-09 00:41:00,87.476,87.488,87.463,87.463,12800000.0
2007-11-09 00:42:00,87.461,87.461,87.44,87.443,11200000.0
2007-11-09 00:43:00,87.447,87.463,87.447,87.456,14400000.0
2007-11-09 00:44:00,87.461,87.477,87.461,87.477,17600000.0
2007-11-09 00:45:00,87.466,87.48,87.466,87.48,11200000.0
2007-11-09 00:46:00,87.485,87.49,87.483,87.49,16000000.0
2007-11-09 00:47:00,87.487,87.491,87.474,87.474,9600000.0
2007-11-09 00:48:00,87.451,87.471,87.451,87.461,11200000.0
2007-11-09 00:49:00,87.481,87.501,87.481,87.5,10000000.0
2007-11-09 00:50:00,87.513,87.513,87.5,87.5,11200000.0
2007-11-09 00:51:00,87.488,87.497,87.465,87.482,11200000.0
2007-11-09 00:52:00,87.478,87.504,87.478,87.502,14800000.0
2007-11-09 00:53:00,87.504,87.508,87.498,87.501,9600000.0
2007-11-09 00:54:00,87.519,87.53,87.491,87.491,16000000.0
2007-11-09 00:55:00,87.496,87.5,87.495,87.499,11200000.0
2007-11-09 00:56:00,87.497,87.497,87.477,87.479,14400000.0
2007-11-09 00:57:00,87.488,87.497,87.486,87.496,16000000.0
2007-11-09 00:58:00,87.512,87.539,87.512,87.538,11200000.0
2007-11-09 00:59:00,87.443,87.533,87.443,87.489,11200000.0
2007-11-09 01:00:00,87.468,87.468,87.452,87.453,9600000.0
2007-11-09 01:01:00,87.451,87.456,87.433,87.456,8000000.0
2007-11-09 01:02:00,87.45,87.459,87.449,87.459,11200000.0
2007-11-09 01:03:00,87.48,87.486,87.479,87.486,8000000.0
2007-11-09 01:04:00,87.494,87.495,87.488,87.495,11200000.0
2007-11-09 01:05:00,87.496,87.496,87.379,87.379,11200000.0
2007-11-09 01:06:00,87.451,87.462,87.451,87.462,11200000.0
2007-11-09 01:07:00,87.47,87.48,87.463,87.478,11200000.0
2007-11-09 01:08:00,87.479,87.484,87.466,87.484,11000000.0
2007-11-09 01:09:00,87.481,87.481,87.472,87.475,11200000.0
2007-11-09 01:10:00,87.469,87.474,87.461,87.461,17600000.0
2007-11-09 01:11:00,87.453,87.454,87.445,87.445,8000000.0
2007-11-09 01:12:00,87.42,87.436,87.418,87.422,12800000.0
2007-11-09 01:13:00,87.395,87.395,87.385,87.385,8000000.0
2007-11-09 01:14:00,87.402,87.403,87.401,87.401,7400000.0
2007-11-09 01:15:00,87.374,87.375,87.367,87.367,9600000.0
2007-11-09 01:16:00,87.373,87.383,87.373,87.379,11200000.0
2007-11-09 01:17:00,87.381,87.394,87.381,87.394,17600000.0
2007-11-09 01:18:00,87.4,87.4,87.38,87.384,11200000.0
2007-11-09 01:19:00,87.391,87.395,87.381,87.383,12800000.0
2007-11-09 01:20:00,87.381,87.385,87.377,87.379,16000000.0
2007-11-09 01:21:00,87.391,87.419,87.391,87.419,12800000.0
2007-11-09 01:22:00,87.417,87.427,87.417,87.424,12800000.0
2007-11-09 01:23:00,87.428,87.429,87.416,87.416,12800000.0
2007-11-09 01:24:00,87.421,87.421,87.406,87.418,12800000.0
2007-11-09 01:25:00,87.429,87.429,87.411,87.411,14400000.0
2007-11-09 01:26:00,87.43,87.452,87.43,87.451,10600000.0
2007-11-09 01:27:00,87.43,87.43,87.4,87.4,8000000.0
2007-11-09 01:28:00,87.403,87.403,87.369,87.369,17600000.0
2007-11-09 01:29:00,87.374,87.393,87.374,87.387,11200000.0
2007-11-09 01:30:00,87.39,87.39,87.37,87.37,11200000.0
2007-11-09 01:31:00,87.372,87.384,87.372,87.382,8000000.0
2007-11-09 01:32:00,87.376,87.391,87.37,87.391,11200000.0
2007-11-09 01:33:00,87.391,87.391,87.377,87.387,9600000.0
2007-11-09 01:34:00,87.384,87.395,87.384,87.391,17600000.0
2007-11-09 01:35:00,87.422,87.422,87.306,87.402,11200000.0
2007-11-09 01:36:00,87.399,87.412,87.395,87.408,12600000.0
2007-11-09 01:37:00,87.423,87.433,87.417,87.431,12800000.0
2007-11-09 01:38:00,87.419,87.457,87.419,87.455,17600000.0
2007-11-09 01:39:00,87.466,87.466,87.459,87.46,8400000.0
2007-11-09 01:40:00,87.475,87.475,87.451,87.451,12800000.0
2007-11-09 01:41:00,87.47,87.501,87.47,87.501,8000000.0
2007-11-09 01:42:00,87.492,87.493,87.484,87.484,11200000.0
2007-11-09 01:43:00,87.49,87.49,87.423,87.469,10000000.0
2007-11-09 01:44:00,87.462,87.476,87.458,87.476,11200000.0
2007-11-09 01:45:00,87.485,87.492,87.478,87.48,11200000.0
2007-11-09 01:46:00,87.48,87.492,87.474,87.474,11200000.0
2007-11-09 01:47:00,87.468,87.47,87.458,87.458,11200000.0
2007-11-09 01:48:00,87.453,87.471,87.45,87.471,12800000.0
2007-11-09 01:49:00,87.464,87.469,87.437,87.469,11200000.0
2007-11-09 01:50:00,87.488,87.488,87.46,87.46,16000000.0
2007-11-09 01:51:00,87.439,87.449,87.435,87.449,8000000.0
2007-11-09 01:52:00,87.456,87.461,87.448,87.452,12800000.0
2007-11-09 01:53:00,87.452,87.452,87.44,87.442,12800000.0
2007-11-09 01:54:00,87.443,87.443,87.42,87.427,12800000.0
2007-11-09 01:55:00,87.427,87.473,87.427,87.473,9600000.0
2007-11-09 01:56:00,87.497,87.497,87.482,87.496,16000000.0
2007-11-09 01:57:00,87.492,87.508,87.489,87.508,12800000.0
2007-11-09 01:58:00,87.507,87.507,87.482,87.499,17600000.0
2007-11-09 01:59:00,87.494,87.511,87.494,87.499,12800000.0
2007-11-09 02:00:00,87.497,87.499,87.476,87.476,8000000.0
2007-11-09 02:01:00,87.465,87.478,87.465,87.478,11200000.0
2007-11-09 02:02:00,87.479,87.493,87.471,87.493,11200000.0
2007-11-09 02:03:00,87.489,87.498,87.486,87.498,12200000.0
2007-11-09 02:04:00,87.496,87.501,87.493,87.493,12800000.0
2007-11-09 02:05:00,87.498,87.498,87.483,87.483,12800000.0
2007-11-09 02:06:00,87.417,87.479,87.417,87.479,14400000.0
2007-11-09 02:07:00,87.489,87.497,87.489,87.497,20800000.0
2007-11-09 02:08:00,87.486,87.497,87.482,87.492,10600000.0
2007-11-09 02:09:00,87.5,87.514,87.5,87.514,14400000.0
2007-11-09 02:10:00,87.538,87.542,87.538,87.542,8000000.0
2007-11-09 02:11:00,87.536,87.537,87.519,87.521,12800000.0
2007-11-09 02:12:00,87.521,87.532,87.521,87.529,14400000.0
2007-11-09 02:13:00,87.536,87.553,87.534,87.534,16000000.0
2007-11-09 02:14:00,87.538,87.547,87.527,87.546,16000000.0
2007-11-09 02:15:00,87.548,87.549,87.542,87.542,12800000.0
2007-11-09 02:16:00,87.555,87.563,87.553,87.559,11200000.0
2007-11-09 02:17:00,87.558,87.568,87.558,87.562,11200000.0
2007-11-09 02:18:00,87.555,87.555,87.545,87.555,9600000.0
2007-11-09 02:19:00,87.572,87.576,87.56,87.565,11200000.0
2007-11-09 02:20:00,87.566,87.578,87.566,87.576,8000000.0
2007-11-09 02:21:00,87.574,87.584,87.561,87.584,17600000.0
2007-11-09 02:22:00,87.589,87.589,87.575,87.575,14400000.0
2007-11-09 02:23:00,87.561,87.589,87.561,87.589,11200000.0
2007-11-09 02:24:00,87.596,87.607,87.592,87.605,9600000.0
2007-11-09 02:25:00,87.624,87.645,87.619,87.645,24000000.0
2007-11-09 02:26:00,87.655,87.692,87.655,87.68,9600000.0
2007-11-09 02:27:00,87.725,87.739,87.725,87.728,12800000.0
2007-11-09 02:28:00,87.722,87.733,87.721,87.733,11200000.0
2007-11-09 02:29:00,87.728,87.759,87.728,87.759,11200000.0
2007-11-09 02:30:00,87.753,87.753,87.704,87.704,8000000.0
2007-11-09 02:31:00,87.704,87.743,87.704,87.733,14400000.0
2007-11-09 02:32:00,87.73,87.73,87.711,87.718,12800000.0
2007-11-09 02:33:00,87.721,87.721,87.698,87.707,11200000.0
2007-11-09 02:34:00,87.692,87.704,87.681,87.704,12800000.0
2007-11-09 02:35:00,87.729,87.77,87.729,87.767,12800000.0
2007-11-09 02:36:00,87.757,87.757,87.745,87.754,11200000.0
2007-11-09 02:37:00,87.776,87.846,87.776,87.846,12800000.0
2007-11-09 02:38:00,87.876,87.876,87.854,87.867,12800000.0
2007-11-09 02:39:00,87.871,87.897,87.871,87.885,11200000.0
2007-11-09 02:40:00,87.916,87.946,87.916,87.946,9600000.0
2007-11-09 02:41:00,87.947,87.947,87.935,87.946,12200000.0
2007-11-09 02:42:00,87.951,87.951,87.925,87.925,11200000.0
2007-11-09 02:43:00,87.906,87.918,87.887,87.905,25600000.0
2007-11-09 02:44:00,87.905,87.908,87.889,87.898,12800000.0
2007-11-09 02:45:00,87.876,87.878,87.87,87.87,16000000.0
2007-11-09 02:46:00,87.852,87.863,87.852,87.86,8400000.0
2007-11-09 02:47:00,87.853,87.865,87.853,87.863,16000000.0
2007-11-09 02:48:00,87.864,87.866,87.86,87.863,11200000.0
2007-11-09 02:49:00,87.849,87.859,87.841,87.859,16000000.0
2007-11-09 02:50:00,87.887,87.887,87.865,87.878,17600000.0
2007-11-09 02:51:00,87.87,87.884,87.867,87.868,15400000.0
2007-11-09 02:52:00,87.853,87.863,87.849,87.863,9600000.0
2007-11-09 02:53:00,87.879,87.889,87.822,87.851,12800000.0
2007-11-09 02:54:00,87.833,87.84,87.817,87.84,11200000.0
2007-11-09 02:55:00,87.834,87.84,87.827,87.84,12800000.0
2007-11-09 02:56:00,87.861,87.867,87.857,87.857,11200000.0
2007-11-09 02:57:00,87.877,87.891,87.869,87.891,11200000.0
2007-11-09 02:58:00,87.881,87.881,87.876,87.876,9600000.0
2007-11-09 02:59:00,87.886,87.893,87.882,87.887,16000000.0
2007-11-09 03:00:00,87.893,87.903,87.892,87.901,11200000.0
2007-11-09 03:01:00,87.909,87.909,87.888,87.902,12800000.0
2007-11-09 03:02:00,87.894,87.909,87.894,87.895,12800000.0
2007-11-09 03:03:00,87.905,87.908,87.9,87.908,12800000.0
2007-11-09 03:04:00,87.902,87.902,87.89,87.89,12800000.0
2007-11-09 03:05:00,87.89,87.896,87.887,87.894,17000000.0
2007-11-09 03:06:00,87.901,87.904,87.896,87.9,11200000.0
2007-11-09 03:07:00,87.888,87.907,87.888,87.907,11200000.0
2007-11-09 03:08:00,87.954,87.959,87.938,87.959,11200000.0
2007-11-09 03:09:00,87.966,87.995,87.946,87.946,14400000.0
2007-11-09 03:10:00,87.954,88.048,87.954,88.048,11200000.0
2007-11-09 03:11:00,88.032,88.04,87.999,87.999,12800000.0
2007-11-09 03:12:00,87.967,87.967,87.932,87.932,12800000.0
2007-11-09 03:13:00,87.905,87.936,87.895,87.936,14400000.0
2007-11-09 03:14:00,87.966,88.016,87.966,88.016,12800000.0
2007-11-09 03:15:00,88.014,88.015,87.994,88.015,17600000.0
2007-11-09 03:16:00,88.025,88.037,87.992,87.992,16000000.0
2007-11-09 03:17:00,88.008,88.008,87.928,87.928,12800000.0
2007-11-09 03:18:00,87.922,87.922,87.891,87.908,14400000.0
2007-11-09 03:19:00,87.92,87.926,87.892,87.892,16000000.0
2007-11-09 03:20:00,87.895,87.918,87.895,87.911,17600000.0
2007-11-09 03:21:00,87.939,87.951,87.939,87.951,11200000.0
2007-11-09 03:22:00,87.948,87.948,87.923,87.923,12800000.0
2007-11-09 03:23:00,87.922,87.922,87.898,87.898,17600000.0
2007-11-09 03:24:00,87.874,87.874,87.849,87.851,9600000.0
2007-11-09 03:25:00,87.87,87.881,87.865,87.865,19600000.0
2007-11-09 03:26:00,87.854,87.854,87.808,87.808,12800000.0
2007-11-09 03:27:00,87.771,87.771,87.729,87.729,12800000.0
2007-11-09 03:28:00,87.733,87.733,87.703,87.703,12800000.0
2007-11-09 03:29:00,87.686,87.746,87.686,87.746,11200000.0
2007-11-09 03:30:00,87.756,87.759,87.729,87.759,12800000.0
2007-11-09 03:31:00,87.738,87.742,87.734,87.737,32000000.0
2007-11-09 03:32:00,87.728,87.728,87.703,87.714,11200000.0
2007-11-09 03:33:00,87.726,87.779,87.726,87.779,12800000.0
2007-11-09 03:34:00,87.777,87.79,87.776,87.79,11200000.0
2007-11-09 03:35:00,87.799,87.839,87.794,87.839,13800000.0
2007-11-09 03:36:00,87.86,87.884,87.86,87.884,12800000.0
2007-11-09 03:37:00,87.907,87.96,87.907,87.938,18000000.0
2007-11-09 03:38:00,87.946,87.964,87.946,87.948,8000000.0
2007-11-09 03:39:00,87.895,87.895,87.85,87.85,17600000.0
2007-11-09 03:40:00,87.875,87.875,87.848,87.848,12800000.0
2007-11-09 03:41:00,87.811,87.818,87.809,87.816,12800000.0
2007-11-09 03:42:00,87.812,87.844,87.801,87.844,8000000.0
2007-11-09 03:43:00,87.819,87.842,87.819,87.842,14400000.0
2007-11-09 03:44:00,87.85,87.85,87.785,87.785,8000000.0
2007-11-09 03:45:00,87.71,87.71,87.682,87.7,14800000.0
2007-11-09 03:46:00,87.712,87.712,87.682,87.682,11200000.0
2007-11-09 03:47:00,87.66,87.668,87.65,87.65,12800000.0
2007-11-09 03:48:00,87.652,87.652,87.626,87.626,9600000.0
2007-11-09 03:49:00,87.609,87.634,87.605,87.617,12800000.0
2007-11-09 03:50:00,87.572,87.572,87.519,87.519,6400000.0
2007-11-09 03:51:00,87.5,87.539,87.5,87.534,12800000.0
2007-11-09 03:52:00,87.487,87.488,87.476,87.488,8000000.0
2007-11-09 03:53:00,87.474,87.474,87.413,87.42,11200000.0
2007-11-09 03:54:00,87.403,87.403,87.38,87.396,8000000.0
2007-11-09 03:55:00,87.399,87.425,87.396,87.41,11200000.0
2007-11-09 03:56:00,87.399,87.399,87.368,87.368,11200000.0
2007-11-09 03:57:00,87.372,87.439,87.364,87.439,11200000.0
2007-11-09 03:58:00,87.473,87.473,87.424,87.424,12800000.0
2007-11-09 03:59:00,87.41,87.41,87.365,87.38,17600000.0
2007-11-09 04:00:00,87.379,87.383,87.365,87.38,14400000.0
2007-11-09 04:01:00,87.366,87.366,87.297,87.297,11200000.0
2007-11-09 04:02:00,87.257,87.257,87.205,87.243,12800000.0
2007-11-09 04:03:00,87.275,87.313,87.23,87.23,11200000.0
2007-11-09 04:04:00,87.314,87.347,87.314,87.347,14400000.0
2007-11-09 04:05:00,87.386,87.386,87.355,87.376,14400000.0
2007-11-09 04:06:00,87.397,87.397,87.325,87.325,11200000.0
2007-11-09 04:07:00,87.355,87.38,87.355,87.377,12800000.0
2007-11-09 04:08:00,87.368,87.383,87.357,87.383,12800000.0
2007-11-09 04:09:00,87.365,87.365,87.327,87.343,11200000.0
2007-11-09 04:10:00,87.326,87.403,87.326,87.403,16000000.0
2007-11-09 04:11:00,87.402,87.408,87.396,87.396,12200000.0
2007-11-09 04:12:00,87.391,87.391,87.376,87.377,12800000.0
2007-11-09 04:13:00,87.379,87.407,87.379,87.405,17000000.0
2007-11-09 04:14:00,87.403,87.414,87.396,87.405,11200000.0
2007-11-09 04:15:00,87.418,87.425,87.402,87.402,16000000.0
2007-11-09 04:16:00,87.414,87.437,87.414,87.437,14400000.0
2007-11-09 04:17:00,87.455,87.458,87.452,87.458,12800000.0
2007-11-09 04:18:00,87.464,87.508,87.464,87.508,12800000.0
2007-11-09 04:19:00,87.474,87.499,87.459,87.499,35200000.0
2007-11-09 04:20:00,87.494,87.508,87.494,87.496,11200000.0
2007-11-09 04:21:00,87.485,87.489,87.476,87.481,11200000.0
2007-11-09 04:22:00,87.484,87.484,87.453,87.453,12800000.0
2007-11-09 04:23:00,87.431,87.433,87.424,87.424,12800000.0
2007-11-09 04:24:00,87.432,87.432,87.421,87.422,16000000.0
2007-11-09 04:25:00,87.381,87.381,87.344,87.344,16000000.0
2007-11-09 04:26:00,87.335,87.349,87.335,87.349,12800000.0
2007-11-09 04:27:00,87.349,87.351,87.336,87.336,17400000.0
2007-11-09 04:28:00,87.326,87.333,87.315,87.323,12800000.0
2007-11-09 04:29:00,87.284,87.287,87.276,87.282,16000000.0
2007-11-09 04:30:00,87.291,87.305,87.238,87.305,11200000.0
2007-11-09 04:31:00,87.348,87.356,87.343,87.35,13200000.0
2007-11-09 04:32:00,87.342,87.342,87.33,87.334,17600000.0
2007-11-09 04:33:00,87.355,87.355,87.345,87.355,12800000.0
2007-11-09 04:34:00,87.347,87.379,87.347,87.373,14400000.0
2007-11-09 04:35:00,87.394,87.408,87.394,87.404,11200000.0
2007-11-09 04:36:00,87.431,87.47,87.431,87.47,11200000.0
2007-11-09 04:37:00,87.44,87.45,87.435,87.437,12800000.0
2007-11-09 04:38:00,87.459,87.474,87.456,87.456,16000000.0
2007-11-09 04:39:00,87.492,87.492,87.463,87.463,14400000.0
2007-11-09 04:40:00,87.463,87.468,87.452,87.452,12800000.0
2007-11-09 04:41:00,87.442,87.45,87.434,87.442,11200000.0
2007-11-09 04:42:00,87.441,87.444,87.436,87.444,11200000.0
2007-11-09 04:43:00,87.451,87.453,87.432,87.432,12800000.0
2007-11-09 04:44:00,87.388,87.393,87.373,87.393,17600000.0
2007-11-09 04:45:00,87.397,87.401,87.374,87.387,11200000.0
2007-11-09 04:46:00,87.381,87.386,87.377,87.386,12800000.0
2007-11-09 04:47:00,87.396,87.396,87.381,87.381,16000000.0
2007-11-09 04:48:00,87.364,87.371,87.358,87.371,10600000.0
2007-11-09 04:49:00,87.359,87.365,87.356,87.362,12800000.0
2007-11-09 04:50:00,87.362,87.385,87.362,87.385,17600000.0
2007-11-09 04:51:00,87.382,87.382,87.359,87.362,16000000.0
2007-11-09 04:52:00,87.365,87.382,87.365,87.379,12800000.0
2007-11-09 04:53:00,87.381,87.387,87.374,87.374,12800000.0
2007-11-09 04:54:00,87.366,87.366,87.348,87.348,34000000.0
2007-11-09 04:55:00,87.354,87.375,87.354,87.375,11200000.0
2007-11-09 04:56:00,87.379,87.379,87.348,87.356,15800000.0
2007-11-09 04:57:00,87.344,87.371,87.344,87.37,17600000.0
2007-11-09 04:58:00,87.366,87.373,87.358,87.358,14400000.0
2007-11-09 04:59:00,87.352,87.361,87.347,87.359,17600000.0
2007-11-09 05:00:00,87.342,87.361,87.342,87.361,17600000.0
2007-11-09 05:01:00,87.365,87.366,87.349,87.349,14400000.0
2007-11-09 05:02:00,87.347,87.364,87.347,87.357,17600000.0
2007-11-09 05:03:00,87.343,87.347,87.332,87.347,17600000.0
2007-11-09 05:04:00,87.351,87.351,87.322,87.322,12800000.0
2007-11-09 05:05:00,87.327,87.335,87.308,87.308,12800000.0
2007-11-09 05:06:00,87.305,87.31,87.302,87.302,11200000.0
2007-11-09 05:07:00,87.3,87.31,87.299,87.299,11200000.0
2007-11-09 05:08:00,87.298,87.298,87.266,87.266,11200000.0
2007-11-09 05:09:00,87.276,87.277,87.267,87.273,11200000.0
2007-11-09 05:10:00,87.271,87.284,87.271,87.282,12800000.0
2007-11-09 05:11:00,87.302,87.302,87.297,87.297,10600000.0
2007-11-09 05:12:00,87.29,87.309,87.29,87.293,17600000.0
2007-11-09 05:13:00,87.306,87.306,87.289,87.294,11200000.0
2007-11-09 05:14:00,87.282,87.298,87.282,87.294,16000000.0
2007-11-09 05:15:00,87.292,87.314,87.292,87.314,12800000.0
2007-11-09 05:16:00,87.32,87.328,87.316,87.322,16000000.0
2007-11-09 05:17:00,87.327,87.336,87.322,87.336,17600000.0
2007-11-09 05:18:00,87.341,87.352,87.334,87.352,11200000.0
2007-11-09 05:19:00,87.358,87.364,87.349,87.358,17600000.0
2007-11-09 05:20:00,87.365,87.365,87.354,87.359,12800000.0
2007-11-09 05:21:00,87.38,87.404,87.377,87.404,17600000.0
2007-11-09 05:22:00,87.391,87.402,87.391,87.398,25600000.0
2007-11-09 05:23:00,87.414,87.414,87.396,87.401,17600000.0
2007-11-09 05:24:00,87.389,87.409,87.389,87.408,12800000.0
2007-11-09 05:25:00,87.412,87.414,87.392,87.414,12800000.0
2007-11-09 05:26:00,87.421,87.43,87.414,87.43,11200000.0
2007-11-09 05:27:00,87.424,87.436,87.424,87.434,12800000.0
2007-11-09 05:28:00,87.419,87.422,87.417,87.417,11200000.0
2007-11-09 05:29:00,87.415,87.427,87.413,87.414,17600000.0
2007-11-09 05:30:00,87.423,87.444,87.415,87.444,15400000.0
2007-11-09 05:31:00,87.443,87.464,87.443,87.463,11200000.0
2007-11-09 05:32:00,87.467,87.467,87.446,87.446,12800000.0
2007-11-09 05:33:00,87.468,87.475,87.464,87.465,11200000.0
2007-11-09 05:34:00,87.466,87.477,87.466,87.471,16000000.0
2007-11-09 05:35:00,87.449,87.45,87.437,87.448,11200000.0
2007-11-09 05:36:00,87.453,87.47,87.448,87.47,12800000.0
2007-11-09 05:37:00,87.497,87.497,87.463,87.471,12800000.0
2007-11-09 05:38:00,87.476,87.487,87.476,87.485,11200000.0
2007-11-09 05:39:00,87.473,87.473,87.453,87.453,12800000.0
2007-11-09 05:40:00,87.463,87.478,87.461,87.478,11200000.0
2007-11-09 05:41:00,87.482,87.488,87.479,87.479,9600000.0
2007-11-09 05:42:00,87.495,87.518,87.454,87.518,8000000.0
2007-11-09 05:43:00,87.519,87.57,87.519,87.57,12800000.0
2007-11-09 05:44:00,87.563,87.563,87.524,87.538,14400000.0
2007-11-09 05:45:00,87.551,87.572,87.551,87.569,12800000.0
2007-11-09 05:46:00,87.571,87.603,87.571,87.586,12800000.0
2007-11-09 05:47:00,87.598,87.599,87.584,87.584,12800000.0
2007-11-09 05:48:00,87.598,87.605,87.594,87.602,11200000.0
2007-11-09 05:49:00,87.592,87.601,87.548,87.548,12800000.0
2007-11-09 05:50:00,87.544,87.556,87.533,87.533,12200000.0
2007-11-09 05:51:00,87.553,87.557,87.538,87.546,16000000.0
2007-11-09 05:52:00,87.542,87.548,87.529,87.529,16000000.0
2007-11-09 05:53:00,87.529,87.55,87.529,87.546,12800000.0
2007-11-09 05:54:00,87.562,87.613,87.562,87.613,11200000.0
2007-11-09 05:55:00,87.63,87.63,87.61,87.61,16000000.0
2007-11-09 05:56:00,87.585,87.585,87.568,87.568,17600000.0
2007-11-09 05:57:00,87.581,87.581,87.548,87.548,11200000.0
2007-11-09 05:58:00,87.546,87.548,87.522,87.522,11200000.0
2007-11-09 05:59:00,87.525,87.537,87.523,87.537,17000000.0
2007-11-09 06:00:00,87.54,87.542,87.523,87.523,12800000.0
2007-11-09 06:01:00,87.53,87.567,87.53,87.561,17600000.0
2007-11-09 06:02:00,87.583,87.598,87.583,87.588,17600000.0
2007-11-09 06:03:00,87.595,87.601,87.589,87.597,12800000.0
2007-11-09 06:04:00,87.59,87.59,87.536,87.548,12800000.0
2007-11-09 06:05:00,87.551,87.558,87.547,87.558,11200000.0
2007-11-09 06:06:00,87.557,87.581,87.557,87.581,11200000.0
2007-11-09 06:07:00,87.579,87.581,87.572,87.578,11200000.0
2007-11-09 06:08:00,87.559,87.565,87.555,87.556,17600000.0
2007-11-09 06:09:00,87.559,87.579,87.557,87.579,12800000.0
2007-11-09 06:10:00,87.547,87.568,87.547,87.561,11200000.0
2007-11-09 06:11:00,87.579,87.579,87.571,87.577,35200000.0
2007-11-09 06:12:00,87.587,87.588,87.578,87.578,11200000.0
2007-11-09 06:13:00,87.576,87.576,87.564,87.571,14400000.0
2007-11-09 06:14:00,87.554,87.558,87.546,87.546,18000000.0
2007-11-09 06:15:00,87.547,87.547,87.535,87.546,12800000.0
2007-11-09 06:16:00,87.534,87.544,87.527,87.544,14400000.0
2007-11-09 06:17:00,87.561,87.583,87.54,87.583,14400000.0
2007-11-09 06:18:00,87.575,87.6,87.512,87.6,11200000.0
2007-11-09 06:19:00,87.608,87.608,87.586,87.589,11200000.0
2007-11-09 06:20:00,87.58,87.58,87.569,87.575,12800000.0
2007-11-09 06:21:00,87.493,87.58,87.493,87.58,12200000.0
2007-11-09 06:22:00,87.608,87.615,87.598,87.598,15400000.0
2007-11-09 06:23:00,87.611,87.612,87.597,87.601,11200000.0
2007-11-09 06:24:00,87.592,87.592,87.581,87.581,14400000.0
2007-11-09 06:25:00,87.57,87.578,87.564,87.569,17600000.0
2007-11-09 06:26:00,87.572,87.602,87.572,87.602,11200000.0
2007-11-09 06:27:00,87.62,87.62,87.603,87.606,13800000.0
2007-11-09 06:28:00,87.584,87.584,87.565,87.565,16000000.0
2007-11-09 06:29:00,87.562,87.595,87.562,87.595,12800000.0
2007-11-09 06:30:00,87.587,87.598,87.579,87.598,26600000.0
2007-11-09 06:31:00,87.615,87.634,87.613,87.634,11200000.0
2007-11-09 06:32:00,87.631,87.637,87.627,87.627,22400000.0
2007-11-09 06:33:00,87.629,87.659,87.628,87.657,24000000.0
2007-11-09 06:34:00,87.65,87.65,87.64,87.64,17600000.0
2007-11-09 06:35:00,87.602,87.632,87.602,87.632,11200000.0
2007-11-09 06:36:00,87.636,87.636,87.616,87.63,12800000.0
2007-11-09 06:37:00,87.665,87.665,87.642,87.658,12800000.0
2007-11-09 06:38:00,87.643,87.668,87.637,87.668,17600000.0
2007-11-09 06:39:00,87.662,87.662,87.64,87.64,14400000.0
2007-11-09 06:40:00,87.66,87.698,87.657,87.698,11200000.0
2007-11-09 06:41:00,87.705,87.705,87.689,87.689,11200000.0
2007-11-09 06:42:00,87.657,87.682,87.657,87.682,14400000.0
2007-11-09 06:43:00,87.683,87.689,87.681,87.681,18000000.0
2007-11-09 06:44:00,87.696,87.696,87.684,87.684,11200000.0
2007-11-09 06:45:00,87.68,87.695,87.678,87.69,12800000.0
2007-11-09 06:46:00,87.688,87.701,87.688,87.691,16000000.0
2007-11-09 06:47:00,87.691,87.691,87.673,87.673,12800000.0
2007-11-09 06:48:00,87.689,87.696,87.674,87.696,12800000.0
2007-11-09 06:49:00,87.749,87.766,87.737,87.737,12800000.0
2007-11-09 06:50:00,87.729,87.741,87.71,87.71,14400000.0
2007-11-09 06:51:00,87.701,87.701,87.691,87.7,15400000.0
2007-11-09 06:52:00,87.713,87.721,87.703,87.721,14400000.0
2007-11-09 06:53:00,87.715,87.72,87.707,87.712,11200000.0
2007-11-09 06:54:00,87.716,87.727,87.696,87.696,12800000.0
2007-11-09 06:55:00,87.705,87.716,87.704,87.704,16000000.0
2007-11-09 06:56:00,87.703,87.71,87.702,87.709,12800000.0
2007-11-09 06:57:00,87.691,87.723,87.691,87.723,16000000.0
2007-11-09 06:58:00,87.724,87.751,87.717,87.751,11200000.0
2007-11-09 06:59:00,87.76,87.76,87.741,87.751,17600000.0
2007-11-09 07:00:00,87.733,87.733,87.69,87.69,11200000.0
2007-11-09 07:01:00,87.678,87.687,87.673,87.687,16000000.0
2007-11-09 07:02:00,87.656,87.671,87.656,87.665,12800000.0
2007-11-09 07:03:00,87.691,87.697,87.69,87.697,12800000.0
2007-11-09 07:04:00,87.701,87.704,87.687,87.704,11200000.0
2007-11-09 07:05:00,87.694,87.696,87.689,87.695,11200000.0
2007-11-09 07:06:00,87.69,87.694,87.686,87.694,16000000.0
2007-11-09 07:07:00,87.69,87.703,87.686,87.703,11200000.0
2007-11-09 07:08:00,87.721,87.729,87.718,87.718,29200000.0
2007-11-09 07:09:00,87.732,87.738,87.725,87.738,14400000.0
2007-11-09 07:10:00,87.738,87.746,87.736,87.736,11200000.0
2007-11-09 07:11:00,87.739,87.764,87.739,87.764,17600000.0
2007-11-09 07:12:00,87.753,87.765,87.753,87.755,12800000.0
2007-11-09 07:13:00,87.766,87.773,87.754,87.754,14400000.0
2007-11-09 07:14:00,87.75,87.757,87.749,87.751,12800000.0
2007-11-09 07:15:00,87.747,87.749,87.739,87.739,11200000.0
2007-11-09 07:16:00,87.729,87.76,87.729,87.76,14200000.0
2007-11-09 07:17:00,87.751,87.759,87.746,87.758,11200000.0
2007-11-09 07:18:00,87.779,87.781,87.757,87.757,14400000.0
2007-11-09 07:19:00,87.746,87.747,87.737,87.737,11200000.0
2007-11-09 07:20:00,87.741,87.743,87.732,87.737,14400000.0
2007-11-09 07:21:00,87.742,87.755,87.742,87.746,12800000.0
2007-11-09 07:22:00,87.752,87.752,87.737,87.737,8000000.0
2007-11-09 07:23:00,87.737,87.75,87.735,87.75,16000000.0
2007-11-09 07:24:00,87.773,87.795,87.773,87.795,11200000.0
2007-11-09 07:25:00,87.795,87.812,87.795,87.795,11200000.0
2007-11-09 07:26:00,87.788,87.788,87.731,87.731,12800000.0
2007-11-09 07:27:00,87.721,87.721,87.699,87.713,11200000.0
2007-11-09 07:28:00,87.734,87.744,87.734,87.743,8000000.0
2007-11-09 07:29:00,87.743,87.769,87.734,87.769,27200000.0
2007-11-09 07:30:00,87.754,87.754,87.709,87.709,12800000.0
2007-11-09 07:31:00,87.715,87.729,87.705,87.729,11200000.0
2007-11-09 07:32:00,87.725,87.738,87.725,87.732,12800000.0
2007-11-09 07:33:00,87.719,87.719,87.702,87.705,16000000.0
2007-11-09 07:34:00,87.715,87.715,87.694,87.696,10600000.0
2007-11-09 07:35:00,87.703,87.728,87.69,87.728,15400000.0
2007-11-09 07:36:00,87.73,87.73,87.707,87.707,12800000.0
2007-11-09 07:37:00,87.684,87.684,87.654,87.654,14800000.0
2007-11-09 07:38:00,87.653,87.685,87.637,87.685,16000000.0
2007-11-09 07:39:00,87.686,87.688,87.679,87.683,19200000.0
2007-11-09 07:40:00,87.682,87.687,87.682,87.682,11200000.0
2007-11-09 07:41:00,87.657,87.664,87.655,87.664,11200000.0
2007-11-09 07:42:00,87.674,87.688,87.668,87.688,33600000.0
2007-11-09 07:43:00,87.69,87.69,87.67,87.674,28800000.0
2007-11-09 07:44:00,87.694,87.722,87.694,87.72,17600000.0
2007-11-09 07:45:00,87.734,87.734,87.655,87.71,14400000.0
2007-11-09 07:46:00,87.715,87.736,87.715,87.727,27200000.0
2007-11-09 07:47:00,87.715,87.715,87.681,87.686,11200000.0
2007-11-09 07:48:00,87.676,87.712,87.676,87.712,11200000.0
2007-11-09 07:49:00,87.734,87.74,87.715,87.715,8000000.0
2007-11-09 07:50:00,87.733,87.744,87.731,87.743,11200000.0
2007-11-09 07:51:00,87.749,87.785,87.741,87.785,38400000.0
2007-11-09 07:52:00,87.796,87.802,87.792,87.796,17600000.0
2007-11-09 07:53:00,87.8,87.8,87.794,87.799,11200000.0
2007-11-09 07:54:00,87.793,87.793,87.749,87.749,12800000.0
2007-11-09 07:55:00,87.732,87.732,87.692,87.692,30800000.0
2007-11-09 07:56:00,87.675,87.675,87.591,87.591,16000000.0
2007-11-09 07:57:00,87.539,87.55,87.518,87.518,17600000.0
2007-11-09 07:58:00,87.515,87.524,87.515,87.517,11200000.0
2007-11-09 07:59:00,87.519,87.568,87.519,87.568,17600000.0
2007-11-09 08:00:00,87.563,87.563,87.554,87.554,12800000.0
2007-11-09 08:01:00,87.558,87.574,87.555,87.555,11600000.0
2007-11-09 08:02:00,87.54,87.547,87.526,87.526,12800000.0
2007-11-09 08:03:00,87.51,87.522,87.507,87.513,16000000.0
2007-11-09 08:04:00,87.517,87.555,87.512,87.555,11200000.0
2007-11-09 08:05:00,87.556,87.556,87.52,87.52,12800000.0
2007-11-09 08:06:00,87.513,87.516,87.497,87.502,12800000.0
2007-11-09 08:07:00,87.48,87.48,87.421,87.421,16000000.0
2007-11-09 08:08:00,87.444,87.444,87.426,87.426,12800000.0
2007-11-09 08:09:00,87.44,87.441,87.431,87.431,12800000.0
2007-11-09 08:10:00,87.433,87.433,87.393,87.393,29800000.0
2007-11-09 08:11:00,87.411,87.457,87.411,87.457,12200000.0
2007-11-09 08:12:00,87.457,87.464,87.43,87.447,17600000.0
2007-11-09 08:13:00,87.457,87.468,87.457,87.46,15200000.0
2007-11-09 08:14:00,87.462,87.471,87.453,87.471,16000000.0
2007-11-09 08:15:00,87.444,87.446,87.427,87.427,11200000.0
2007-11-09 08:16:00,87.426,87.433,87.426,87.426,19600000.0
2007-11-09 08:17:00,87.432,87.433,87.418,87.418,11200000.0
2007-11-09 08:18:00,87.418,87.419,87.404,87.419,11200000.0
2007-11-09 08:19:00,87.447,87.452,87.399,87.399,11200000.0
2007-11-09 08:20:00,87.409,87.438,87.409,87.438,12800000.0
2007-11-09 08:21:00,87.431,87.449,87.426,87.449,11200000.0
2007-11-09 08:22:00,87.439,87.458,87.439,87.447,11200000.0
2007-11-09 08:23:00,87.456,87.462,87.453,87.458,16000000.0
2007-11-09 08:24:00,87.448,87.448,87.425,87.425,17600000.0
2007-11-09 08:25:00,87.419,87.432,87.372,87.372,12800000.0
2007-11-09 08:26:00,87.353,87.358,87.328,87.358,12800000.0
2007-11-09 08:27:00,87.393,87.412,87.393,87.412,11200000.0
2007-11-09 08:28:00,87.408,87.408,87.395,87.395,12800000.0
2007-11-09 08:29:00,87.395,87.422,87.395,87.422,11200000.0
2007-11-09 08:30:00,87.436,87.448,87.431,87.448,13200000.0
2007-11-09 08:31:00,87.439,87.439,87.42,87.433,12800000.0
2007-11-09 08:32:00,87.429,87.432,87.422,87.422,14400000.0
2007-11-09 08:33:00,87.419,87.419,87.351,87.352,41600000.0
2007-11-09 08:34:00,87.332,87.332,87.208,87.208,11200000.0
2007-11-09 08:35:00,87.223,87.229,87.212,87.218,48400000.0
2007-11-09 08:36:00,87.217,87.268,87.217,87.268,16000000.0
2007-11-09 08:37:00,87.279,87.294,87.265,87.265,14400000.0
2007-11-09 08:38:00,87.267,87.322,87.267,87.322,17600000.0
2007-11-09 08:39:00,87.342,87.342,87.323,87.34,14400000.0
2007-11-09 08:40:00,87.346,87.381,87.346,87.381,11200000.0
2007-11-09 08:41:00,87.394,87.446,87.394,87.446,32000000.0
2007-11-09 08:42:00,87.452,87.464,87.452,87.455,13800000.0
2007-11-09 08:43:00,87.441,87.441,87.38,87.398,12800000.0
2007-11-09 08:44:00,87.409,87.414,87.388,87.398,16000000.0
2007-11-09 08:45:00,87.415,87.444,87.415,87.442,12800000.0
2007-11-09 08:46:00,87.453,87.468,87.448,87.468,12800000.0
2007-11-09 08:47:00,87.474,87.474,87.468,87.47,24000000.0
2007-11-09 08:48:00,87.474,87.474,87.47,87.47,6400000.0
2007-11-09 08:49:00,87.463,87.467,87.46,87.46,17600000.0
2007-11-09 08:50:00,87.452,87.453,87.441,87.444,12800000.0
2007-11-09 08:51:00,87.431,87.431,87.4,87.4,22400000.0
2007-11-09 08:52:00,87.386,87.398,87.381,87.381,35600000.0
2007-11-09 08:53:00,87.387,87.388,87.376,87.381,56400000.0
2007-11-09 08:54:00,87.383,87.383,87.349,87.363,21800000.0
2007-11-09 08:55:00,87.373,87.394,87.373,87.394,17600000.0
2007-11-09 08:56:00,87.401,87.401,87.372,87.372,14400000.0
2007-11-09 08:57:00,87.361,87.375,87.359,87.359,43200000.0
2007-11-09 08:58:00,87.362,87.367,87.354,87.354,19200000.0
2007-11-09 08:59:00,87.341,87.363,87.341,87.363,14400000.0
2007-11-09 09:00:00,87.371,87.39,87.367,87.39,32400000.0
2007-11-09 09:01:00,87.404,87.417,87.404,87.417,32000000.0
2007-11-09 09:02:00,87.416,87.416,87.409,87.412,19200000.0
2007-11-09 09:03:00,87.408,87.41,87.401,87.408,16000000.0
2007-11-09 09:04:00,87.407,87.419,87.403,87.406,22400000.0
2007-11-09 09:05:00,87.405,87.409,87.397,87.404,19200000.0
2007-11-09 09:06:00,87.409,87.415,87.403,87.406,30400000.0
2007-11-09 09:07:00,87.4,87.406,87.397,87.399,19200000.0
2007-11-09 09:08:00,87.415,87.418,87.409,87.418,12800000.0
2007-11-09 09:09:00,87.424,87.43,87.409,87.43,46400000.0
2007-11-09 09:10:00,87.447,87.448,87.432,87.448,23400000.0
2007-11-09 09:11:00,87.448,87.448,87.436,87.442,28800000.0
2007-11-09 09:12:00,87.44,87.45,87.43,87.447,14400000.0
2007-11-09 09:13:00,87.48,87.487,87.476,87.485,12800000.0
2007-11-09 09:14:00,87.489,87.489,87.458,87.472,12800000.0
2007-11-09 09:15:00,87.456,87.456,87.444,87.447,30400000.0
2007-11-09 09:16:00,87.457,87.457,87.451,87.451,49000000.0
2007-11-09 09:17:00,87.469,87.476,87.466,87.476,78800000.0
2007-11-09 09:18:00,87.478,87.48,87.467,87.467,71400000.0
2007-11-09 09:19:00,87.481,87.487,87.465,87.469,65000000.0
2007-11-09 09:20:00,87.468,87.481,87.457,87.481,76800000.0
2007-11-09 09:21:00,87.472,87.472,87.46,87.46,49000000.0
2007-11-09 09:22:00,87.462,87.476,87.461,87.472,36800000.0
2007-11-09 09:23:00,87.48,87.481,87.468,87.481,67600000.0
2007-11-09 09:24:00,87.478,87.487,87.474,87.482,43200000.0
2007-11-09 09:25:00,87.484,87.506,87.484,87.506,19200000.0
2007-11-09 09:26:00,87.515,87.53,87.515,87.53,32000000.0
2007-11-09 09:27:00,87.518,87.521,87.506,87.513,70400000.0
2007-11-09 09:28:00,87.517,87.526,87.514,87.522,11200000.0
2007-11-09 09:29:00,87.524,87.531,87.505,87.531,36800000.0
2007-11-09 09:30:00,87.531,87.531,87.52,87.521,26000000.0
2007-11-09 09:31:00,87.515,87.515,87.479,87.479,12200000.0
2007-11-09 09:32:00,87.487,87.493,87.484,87.492,33600000.0
2007-11-09 09:33:00,87.501,87.508,87.501,87.501,29800000.0
2007-11-09 09:34:00,87.509,87.512,87.496,87.51,33600000.0
2007-11-09 09:35:00,87.501,87.506,87.482,87.495,52800000.0
2007-11-09 09:36:00,87.499,87.51,87.496,87.501,45200000.0
2007-11-09 09:37:00,87.477,87.49,87.476,87.49,33600000.0
2007-11-09 09:38:00,87.467,87.467,87.428,87.428,12200000.0
2007-11-09 09:39:00,87.435,87.435,87.387,87.387,42600000.0
2007-11-09 09:40:00,87.382,87.403,87.382,87.396,46400000.0
2007-11-09 09:41:00,87.406,87.408,87.4,87.405,30400000.0
2007-11-09 09:42:00,87.411,87.419,87.393,87.419,43200000.0
2007-11-09 09:43:00,87.442,87.457,87.438,87.447,56400000.0
2007-11-09 09:44:00,87.445,87.458,87.445,87.458,30400000.0
2007-11-09 09:45:00,87.462,87.462,87.432,87.44,19200000.0
2007-11-09 09:46:00,87.433,87.442,87.433,87.442,27200000.0
2007-11-09 09:47:00,87.442,87.45,87.442,87.445,12800000.0
2007-11-09 09:48:00,87.446,87.448,87.437,87.439,12800000.0
2007-11-09 09:49:00,87.464,87.467,87.449,87.458,16000000.0
2007-11-09 09:50:00,87.487,87.509,87.487,87.5,34000000.0
2007-11-09 09:51:00,87.506,87.525,87.504,87.525,84200000.0
2007-11-09 09:52:00,87.536,87.556,87.536,87.556,10600000.0
2007-11-09 09:53:00,87.546,87.546,87.518,87.518,30800000.0
2007-11-09 09:54:00,87.526,87.528,87.517,87.517,12800000.0
2007-11-09 09:55:00,87.536,87.545,87.531,87.537,33600000.0
2007-11-09 09:56:00,87.542,87.542,87.529,87.532,36200000.0
2007-11-09 09:57:00,87.535,87.54,87.534,87.54,24000000.0
2007-11-09 09:58:00,87.564,87.579,87.564,87.579,32200000.0
2007-11-09 09:59:00,87.576,87.591,87.576,87.591,51200000.0
2007-11-09 10:00:00,87.592,87.592,87.578,87.59,62400000.0
2007-11-09 10:01:00,87.571,87.573,87.557,87.559,17600000.0
2007-11-09 10:02:00,87.564,87.568,87.557,87.558,37200000.0
2007-11-09 10:03:00,87.565,87.566,87.557,87.565,44200000.0
2007-11-09 10:04:00,87.544,87.548,87.536,87.543,39400000.0
2007-11-09 10:05:00,87.547,87.556,87.544,87.549,38400000.0
2007-11-09 10:06:00,87.543,87.549,87.54,87.543,33600000.0
2007-11-09 10:07:00,87.538,87.538,87.528,87.53,43200000.0
2007-11-09 10:08:00,87.524,87.524,87.485,87.485,49600000.0
2007-11-09 10:09:00,87.457,87.457,87.445,87.445,12800000.0
2007-11-09 10:10:00,87.45,87.461,87.446,87.461,46400000.0
2007-11-09 10:11:00,87.439,87.439,87.357,87.357,57600000.0
2007-11-09 10:12:00,87.341,87.343,87.332,87.332,57400000.0
2007-11-09 10:13:00,87.287,87.29,87.27,87.273,41600000.0
2007-11-09 10:14:00,87.229,87.248,87.224,87.248,30400000.0
2007-11-09 10:15:00,87.269,87.286,87.269,87.273,30400000.0
2007-11-09 10:16:00,87.294,87.326,87.294,87.326,17600000.0
2007-11-09 10:17:00,87.331,87.359,87.331,87.359,12800000.0
2007-11-09 10:18:00,87.375,87.386,87.375,87.386,12800000.0
2007-11-09 10:19:00,87.386,87.399,87.386,87.396,75200000.0
2007-11-09 10:20:00,87.395,87.395,87.375,87.384,16000000.0
2007-11-09 10:21:00,87.39,87.39,87.375,87.377,35200000.0
2007-11-09 10:22:00,87.381,87.4,87.379,87.399,16400000.0
2007-11-09 10:23:00,87.432,87.466,87.432,87.466,33600000.0
2007-11-09 10:24:00,87.475,87.484,87.472,87.472,43200000.0
2007-11-09 10:25:00,87.464,87.469,87.455,87.457,64000000.0
2007-11-09 10:26:00,87.442,87.442,87.41,87.41,36800000.0
2007-11-09 10:27:00,87.399,87.4,87.386,87.39,52800000.0
2007-11-09 10:28:00,87.366,87.37,87.335,87.335,87800000.0
2007-11-09 10:29:00,87.347,87.357,87.344,87.353,17600000.0
2007-11-09 10:30:00,87.364,87.375,87.363,87.375,27200000.0
2007-11-09 10:31:00,87.367,87.384,87.364,87.384,32000000.0
2007-11-09 10:32:00,87.397,87.406,87.395,87.395,46800000.0
2007-11-09 10:33:00,87.399,87.434,87.399,87.426,35200000.0
2007-11-09 10:34:00,87.432,87.439,87.429,87.433,17600000.0
2007-11-09 10:35:00,87.427,87.427,87.408,87.423,12800000.0
2007-11-09 10:36:00,87.397,87.397,87.38,87.38,11200000.0
2007-11-09 10:37:00,87.385,87.392,87.385,87.391,19200000.0
2007-11-09 10:38:00,87.41,87.424,87.41,87.421,29200000.0
2007-11-09 10:39:00,87.414,87.422,87.399,87.399,16000000.0
2007-11-09 10:40:00,87.4,87.4,87.345,87.345,24000000.0
2007-11-09 10:41:00,87.34,87.34,87.323,87.327,57600000.0
2007-11-09 10:42:00,87.324,87.329,87.321,87.329,37800000.0
2007-11-09 10:43:00,87.316,87.347,87.316,87.347,17600000.0
2007-11-09 10:44:00,87.343,87.36,87.343,87.358,19200000.0
2007-11-09 10:45:00,87.37,87.37,87.348,87.348,22400000.0
2007-11-09 10:46:00,87.343,87.343,87.334,87.34,29200000.0
2007-11-09 10:47:00,87.335,87.335,87.324,87.326,25000000.0
2007-11-09 10:48:00,87.328,87.328,87.313,87.313,38400000.0
2007-11-09 10:49:00,87.323,87.334,87.313,87.334,25600000.0
2007-11-09 10:50:00,87.339,87.351,87.334,87.351,59200000.0
2007-11-09 10:51:00,87.371,87.374,87.36,87.373,68800000.0
2007-11-09 10:52:00,87.378,87.378,87.359,87.366,35200000.0
2007-11-09 10:53:00,87.367,87.374,87.367,87.37,59000000.0
2007-11-09 10:54:00,87.365,87.369,87.358,87.369,54400000.0
2007-11-09 10:55:00,87.366,87.368,87.358,87.368,41600000.0
2007-11-09 10:56:00,87.354,87.356,87.335,87.339,43600000.0
2007-11-09 10:57:00,87.338,87.36,87.338,87.356,33600000.0
2007-11-09 10:58:00,87.366,87.369,87.361,87.364,40000000.0
2007-11-09 10:59:00,87.364,87.365,87.356,87.363,49600000.0
2007-11-09 11:00:00,87.351,87.356,87.335,87.335,52000000.0
2007-11-09 11:01:00,87.338,87.338,87.317,87.319,12800000.0
2007-11-09 11:02:00,87.314,87.329,87.314,87.321,19200000.0
2007-11-09 11:03:00,87.35,87.379,87.35,87.377,36800000.0
2007-11-09 11:04:00,87.402,87.402,87.349,87.349,27200000.0
2007-11-09 11:05:00,87.316,87.316,87.295,87.309,11200000.0
2007-11-09 11:06:00,87.315,87.317,87.31,87.316,30800000.0
2007-11-09 11:07:00,87.305,87.305,87.213,87.218,46400000.0
2007-11-09 11:08:00,87.2,87.2,87.164,87.17,32000000.0
2007-11-09 11:09:00,87.124,87.127,87.11,87.123,74600000.0
2007-11-09 11:10:00,87.127,87.138,87.122,87.138,36800000.0
2007-11-09 11:11:00,87.155,87.161,87.15,87.15,52600000.0
2007-11-09 11:12:00,87.17,87.191,87.17,87.18,70800000.0
2007-11-09 11:13:00,87.152,87.152,87.1,87.1,12800000.0
2007-11-09 11:14:00,87.113,87.142,87.113,87.118,58000000.0
2007-11-09 11:15:00,87.13,87.13,87.113,87.114,11200000.0
2007-11-09 11:16:00,87.109,87.136,87.097,87.136,17600000.0
2007-11-09 11:17:00,87.13,87.133,87.109,87.131,53800000.0
2007-11-09 11:18:00,87.141,87.142,87.128,87.137,74000000.0
2007-11-09 11:19:00,87.112,87.115,87.084,87.094,56000000.0
2007-11-09 11:20:00,87.107,87.111,87.095,87.111,35200000.0
2007-11-09 11:21:00,87.128,87.149,87.128,87.146,40400000.0
2007-11-09 11:22:00,87.139,87.16,87.139,87.158,41600000.0
2007-11-09 11:23:00,87.163,87.163,87.146,87.156,51200000.0
2007-11-09 11:24:00,87.15,87.178,87.15,87.176,52800000.0
2007-11-09 11:25:00,87.197,87.197,87.149,87.149,35200000.0
2007-11-09 11:26:00,87.16,87.173,87.16,87.173,27200000.0
2007-11-09 11:27:00,87.187,87.187,87.179,87.18,12800000.0
2007-11-09 11:28:00,87.192,87.219,87.192,87.219,41000000.0
2007-11-09 11:29:00,87.233,87.262,87.233,87.262,43200000.0
2007-11-09 11:30:00,87.271,87.282,87.237,87.237,11200000.0
2007-11-09 11:31:00,87.153,87.155,87.12,87.142,27200000.0
2007-11-09 11:32:00,87.132,87.132,87.036,87.036,34600000.0
2007-11-09 11:33:00,87.017,87.017,86.976,86.976,17600000.0
2007-11-09 11:34:00,86.961,86.965,86.937,86.965,33600000.0
2007-11-09 11:35:00,86.986,87.088,86.986,87.088,17000000.0
2007-11-09 11:36:00,87.138,87.156,87.138,87.14,43200000.0
2007-11-09 11:37:00,87.13,87.139,87.129,87.138,41600000.0
2007-11-09 11:38:00,87.126,87.126,87.104,87.121,27200000.0
2007-11-09 11:39:00,87.123,87.147,87.123,87.147,11200000.0
2007-11-09 11:40:00,87.144,87.15,87.134,87.134,22400000.0
2007-11-09 11:41:00,87.119,87.122,87.087,87.087,38400000.0
2007-11-09 11:42:00,87.043,87.043,86.994,87.01,38400000.0
2007-11-09 11:43:00,87.021,87.022,87.01,87.01,17600000.0
2007-11-09 11:44:00,86.974,86.974,86.878,86.878,58000000.0
2007-11-09 11:45:00,86.837,86.866,86.831,86.866,49000000.0
2007-11-09 11:46:00,86.896,86.918,86.896,86.911,11200000.0
2007-11-09 11:47:00,86.933,86.944,86.925,86.927,55400000.0
2007-11-09 11:48:00,86.925,86.932,86.922,86.927,13800000.0
2007-11-09 11:49:00,86.929,86.931,86.912,86.912,41600000.0
2007-11-09 11:50:00,86.892,86.892,86.875,86.88,44800000.0
2007-11-09 11:51:00,86.862,86.862,86.8,86.8,44800000.0
2007-11-09 11:52:00,86.78,86.787,86.764,86.764,32000000.0
2007-11-09 11:53:00,86.729,86.732,86.721,86.721,35200000.0
2007-11-09 11:54:00,86.732,86.755,86.73,86.755,48400000.0
2007-11-09 11:55:00,86.754,86.777,86.684,86.684,45200000.0
2007-11-09 11:56:00,86.66,86.665,86.635,86.635,64000000.0
2007-11-09 11:57:00,86.632,86.632,86.581,86.589,21800000.0
2007-11-09 11:58:00,86.548,86.558,86.546,86.554,41600000.0
2007-11-09 11:59:00,86.562,86.574,86.56,86.574,51200000.0
2007-11-09 12:00:00,86.597,86.597,86.547,86.557,36800000.0
2007-11-09 12:01:00,86.55,86.557,86.495,86.495,19200000.0
2007-11-09 12:02:00,86.47,86.47,86.442,86.442,12800000.0
2007-11-09 12:03:00,86.422,86.422,86.393,86.408,51200000.0
2007-11-09 12:04:00,86.436,86.476,86.436,86.476,24000000.0
2007-11-09 12:05:00,86.5,86.565,86.5,86.565,28200000.0
2007-11-09 12:06:00,86.565,86.565,86.503,86.539,23400000.0
2007-11-09 12:07:00,86.515,86.515,86.475,86.481,21200000.0
2007-11-09 12:08:00,86.441,86.458,86.441,86.443,42600000.0
2007-11-09 12:09:00,86.45,86.45,86.319,86.319,11200000.0
2007-11-09 12:10:00,86.291,86.291,86.257,86.269,11200000.0
2007-11-09 12:11:00,86.301,86.325,86.286,86.325,27200000.0
2007-11-09 12:12:00,86.376,86.421,86.376,86.396,29800000.0
2007-11-09 12:13:00,86.389,86.414,86.38,86.414,14400000.0
2007-11-09 12:14:00,86.423,86.423,86.394,86.423,16000000.0
2007-11-09 12:15:00,86.412,86.429,86.408,86.429,27200000.0
2007-11-09 12:16:00,86.43,86.432,86.419,86.432,27200000.0
2007-11-09 12:17:00,86.455,86.465,86.45,86.45,43600000.0
2007-11-09 12:18:00,86.439,86.444,86.428,86.434,25600000.0
2007-11-09 12:19:00,86.4,86.4,86.355,86.355,35200000.0
2007-11-09 12:20:00,86.339,86.339,86.279,86.29,36800000.0
2007-11-09 12:21:00,86.251,86.251,86.183,86.204,59200000.0
2007-11-09 12:22:00,86.156,86.156,86.135,86.148,30400000.0
2007-11-09 12:23:00,86.158,86.222,86.158,86.222,32000000.0
2007-11-09 12:24:00,86.258,86.29,86.258,86.29,33600000.0
2007-11-09 12:25:00,86.307,86.354,86.307,86.354,22400000.0
2007-11-09 12:26:00,86.356,86.356,86.327,86.327,30400000.0
2007-11-09 12:27:00,86.287,86.287,86.225,86.228,29200000.0
2007-11-09 12:28:00,86.223,86.248,86.223,86.248,60200000.0
2007-11-09 12:29:00,86.166,86.252,86.107,86.119,115600000.0
2007-11-09 12:30:00,86.164,86.164,86.066,86.155,46400000.0
2007-11-09 12:31:00,86.16,86.16,86.12,86.12,69800000.0
2007-11-09 12:32:00,86.132,86.132,86.117,86.126,28200000.0
2007-11-09 12:33:00,86.119,86.119,86.095,86.098,40000000.0
2007-11-09 12:34:00,86.103,86.118,86.098,86.118,27200000.0
2007-11-09 12:35:00,86.161,86.171,86.133,86.133,25600000.0
2007-11-09 12:36:00,86.153,86.19,86.153,86.173,48000000.0
2007-11-09 12:37:00,86.157,86.157,86.046,86.046,14400000.0
2007-11-09 12:38:00,85.989,85.989,85.858,85.858,14400000.0
2007-11-09 12:39:00,85.776,85.776,85.672,85.727,24000000.0
2007-11-09 12:40:00,85.733,85.776,85.698,85.776,15400000.0
2007-11-09 12:41:00,85.809,85.826,85.778,85.778,22800000.0
2007-11-09 12:42:00,85.76,85.76,85.693,85.693,22400000.0
2007-11-09 12:43:00,85.679,85.7,85.667,85.672,37200000.0
2007-11-09 12:44:00,85.676,85.696,85.645,85.696,22400000.0
2007-11-09 12:45:00,85.688,85.688,85.641,85.641,35200000.0
2007-11-09 12:46:00,85.634,85.651,85.634,85.647,44800000.0
2007-11-09 12:47:00,85.64,85.682,85.64,85.682,8000000.0
2007-11-09 12:48:00,85.669,85.669,85.574,85.574,32000000.0
2007-11-09 12:49:00,85.53,85.53,85.45,85.45,40000000.0
2007-11-09 12:50:00,85.423,85.436,85.413,85.418,16000000.0
2007-11-09 12:51:00,85.406,85.462,85.406,85.462,22800000.0
2007-11-09 12:52:00,85.503,85.609,85.503,85.609,26000000.0
2007-11-09 12:53:00,85.652,85.657,85.628,85.628,11200000.0
2007-11-09 12:54:00,85.633,85.65,85.633,85.65,11200000.0
2007-11-09 12:55:00,85.651,85.656,85.636,85.653,24400000.0
2007-11-09 12:56:00,85.632,85.654,85.632,85.654,12800000.0
2007-11-09 12:57:00,85.665,85.685,85.663,85.685,27200000.0
2007-11-09 12:58:00,85.73,85.759,85.73,85.754,12800000.0
2007-11-09 12:59:00,85.765,85.765,85.726,85.726,14400000.0
2007-11-09 13:00:00,85.708,85.708,85.661,85.661,15400000.0
2007-11-09 13:01:00,85.642,85.654,85.637,85.645,17000000.0
2007-11-09 13:02:00,85.653,85.752,85.653,85.752,12800000.0
2007-11-09 13:03:00,85.751,85.759,85.747,85.747,12800000.0
2007-11-09 13:04:00,85.776,85.85,85.776,85.85,16000000.0
2007-11-09 13:05:00,85.852,85.853,85.836,85.836,12800000.0
2007-11-09 13:06:00,85.859,85.899,85.859,85.899,17600000.0
2007-11-09 13:07:00,85.938,86.004,85.938,86.004,12800000.0
2007-11-09 13:08:00,86.017,86.046,86.017,86.046,32000000.0
2007-11-09 13:09:00,86.057,86.06,86.048,86.06,28800000.0
2007-11-09 13:10:00,86.067,86.103,86.067,86.103,32000000.0
2007-11-09 13:11:00,86.103,86.103,86.079,86.079,19200000.0
2007-11-09 13:12:00,86.062,86.062,86.013,86.013,16000000.0
2007-11-09 13:13:00,85.981,85.981,85.872,85.872,11200000.0
2007-11-09 13:14:00,85.846,85.846,85.83,85.83,11200000.0
2007-11-09 13:15:00,85.815,85.815,85.787,85.787,11200000.0
2007-11-09 13:16:00,85.756,85.76,85.701,85.701,26000000.0
2007-11-09 13:17:00,85.685,85.685,85.637,85.637,12800000.0
2007-11-09 13:18:00,85.585,85.585,85.421,85.421,56400000.0
2007-11-09 13:19:00,85.427,85.431,85.409,85.421,14400000.0
2007-11-09 13:20:00,85.457,85.474,85.456,85.461,12800000.0
2007-11-09 13:21:00,85.443,85.484,85.437,85.484,55400000.0
2007-11-09 13:22:00,85.496,85.555,85.494,85.555,11600000.0
2007-11-09 13:23:00,85.583,85.62,85.573,85.62,12800000.0
2007-11-09 13:24:00,85.632,85.66,85.632,85.634,14400000.0
2007-11-09 13:25:00,85.591,85.591,85.546,85.546,33600000.0
2007-11-09 13:26:00,85.531,85.531,85.5,85.51,24000000.0
2007-11-09 13:27:00,85.506,85.506,85.47,85.47,39400000.0
2007-11-09 13:28:00,85.459,85.465,85.433,85.465,20800000.0
2007-11-09 13:29:00,85.497,85.497,85.438,85.438,22400000.0
2007-11-09 13:30:00,85.422,85.448,85.422,85.436,36800000.0
2007-11-09 13:31:00,85.44,85.443,85.421,85.421,11200000.0
2007-11-09 13:32:00,85.395,85.395,85.373,85.383,18000000.0
2007-11-09 13:33:00,85.385,85.419,85.385,85.419,12800000.0
2007-11-09 13:34:00,85.428,85.428,85.407,85.416,12800000.0
2007-11-09 13:35:00,85.452,85.47,85.432,85.47,12800000.0
2007-11-09 13:36:00,85.507,85.559,85.493,85.559,48000000.0
2007-11-09 13:37:00,85.575,85.616,85.575,85.616,24000000.0
2007-11-09 13:38:00,85.642,85.683,85.642,85.683,28800000.0
2007-11-09 13:39:00,85.68,85.68,85.593,85.61,26000000.0
2007-11-09 13:40:00,85.596,85.596,85.564,85.564,12800000.0
2007-11-09 13:41:00,85.597,85.625,85.594,85.625,16400000.0
2007-11-09 13:42:00,85.605,85.605,85.571,85.571,12800000.0
2007-11-09 13:43:00,85.558,85.558,85.462,85.462,25600000.0
2007-11-09 13:44:00,85.435,85.442,85.429,85.429,28800000.0
2007-11-09 13:45:00,85.419,85.431,85.389,85.431,13200000.0
2007-11-09 13:46:00,85.494,85.539,85.494,85.539,14400000.0
2007-11-09 13:47:00,85.567,85.589,85.567,85.581,27200000.0
2007-11-09 13:48:00,85.595,85.629,85.52,85.52,14400000.0
2007-11-09 13:49:00,85.463,85.469,85.446,85.469,33600000.0
2007-11-09 13:50:00,85.451,85.451,85.406,85.421,33600000.0
2007-11-09 13:51:00,85.414,85.414,85.379,85.379,16000000.0
2007-11-09 13:52:00,85.39,85.458,85.39,85.458,39400000.0
2007-11-09 13:53:00,85.446,85.446,85.403,85.403,36800000.0
2007-11-09 13:54:00,85.399,85.417,85.392,85.413,24000000.0
2007-11-09 13:55:00,85.415,85.428,85.402,85.428,11200000.0
2007-11-09 13:56:00,85.446,85.446,85.414,85.421,14400000.0
2007-11-09 13:57:00,85.394,85.403,85.374,85.403,13800000.0
2007-11-09 13:58:00,85.407,85.407,85.369,85.369,32000000.0
2007-11-09 13:59:00,85.346,85.373,85.346,85.363,48000000.0
2007-11-09 14:00:00,85.37,85.371,85.353,85.359,32000000.0
2007-11-09 14:01:00,85.357,85.382,85.357,85.378,14400000.0
2007-11-09 14:02:00,85.396,85.416,85.388,85.401,28800000.0
2007-11-09 14:03:00,85.381,85.394,85.372,85.394,14400000.0
2007-11-09 14:04:00,85.398,85.531,85.398,85.531,14400000.0
2007-11-09 14:05:00,85.543,85.543,85.465,85.465,25600000.0
2007-11-09 14:06:00,85.446,85.446,85.437,85.437,16400000.0
2007-11-09 14:07:00,85.428,85.463,85.428,85.448,12800000.0
2007-11-09 14:08:00,85.488,85.571,85.488,85.564,24000000.0
2007-11-09 14:09:00,85.586,85.619,85.586,85.604,11200000.0
2007-11-09 14:10:00,85.602,85.665,85.602,85.665,17600000.0
2007-11-09 14:11:00,85.721,85.735,85.714,85.735,12800000.0
2007-11-09 14:12:00,85.713,85.713,85.644,85.668,12800000.0
2007-11-09 14:13:00,85.724,85.726,85.669,85.726,24000000.0
2007-11-09 14:14:00,85.759,85.803,85.759,85.803,21200000.0
2007-11-09 14:15:00,85.799,85.8,85.78,85.78,33000000.0
2007-11-09 14:16:00,85.771,85.778,85.767,85.777,27200000.0
2007-11-09 14:17:00,85.764,85.764,85.748,85.748,11200000.0
2007-11-09 14:18:00,85.74,85.74,85.721,85.726,16000000.0
2007-11-09 14:19:00,85.72,85.72,85.681,85.681,40400000.0
2007-11-09 14:20:00,85.661,85.661,85.635,85.657,14400000.0
2007-11-09 14:21:00,85.654,85.675,85.653,85.671,33600000.0
2007-11-09 14:22:00,85.674,85.674,85.644,85.644,13800000.0
2007-11-09 14:23:00,85.651,85.671,85.651,85.665,17000000.0
2007-11-09 14:24:00,85.678,85.702,85.678,85.702,36800000.0
2007-11-09 14:25:00,85.717,85.738,85.717,85.738,12200000.0
2007-11-09 14:26:00,85.757,85.804,85.757,85.804,19200000.0
2007-11-09 14:27:00,85.84,85.842,85.828,85.842,11200000.0
2007-11-09 14:28:00,85.861,85.861,85.809,85.809,11200000.0
2007-11-09 14:29:00,85.783,85.783,85.713,85.713,12800000.0
2007-11-09 14:30:00,85.661,85.661,85.555,85.643,11200000.0
2007-11-09 14:31:00,85.691,85.694,85.6,85.694,16000000.0
2007-11-09 14:32:00,85.713,85.713,85.688,85.688,12800000.0
2007-11-09 14:33:00,85.698,85.748,85.686,85.748,17600000.0
2007-11-09 14:34:00,85.795,85.83,85.795,85.83,17600000.0
2007-11-09 14:35:00,85.82,85.82,85.783,85.783,11200000.0
2007-11-09 14:36:00,85.78,85.8,85.78,85.8,12800000.0
2007-11-09 14:37:00,85.792,85.792,85.766,85.768,12200000.0
2007-11-09 14:38:00,85.779,85.783,85.76,85.762,11200000.0
2007-11-09 14:39:00,85.746,85.746,85.702,85.72,17600000.0
2007-11-09 14:40:00,85.701,85.701,85.671,85.671,16000000.0
2007-11-09 14:41:00,85.631,85.631,85.598,85.608,11200000.0
2007-11-09 14:42:00,85.643,85.644,85.628,85.637,12800000.0
2007-11-09 14:43:00,85.631,85.631,85.569,85.569,17600000.0
2007-11-09 14:44:00,85.584,85.584,85.553,85.554,12800000.0
2007-11-09 14:45:00,85.523,85.541,85.509,85.509,12800000.0
2007-11-09 14:46:00,85.486,85.496,85.477,85.49,17000000.0
2007-11-09 14:47:00,85.505,85.526,85.505,85.526,12800000.0
2007-11-09 14:48:00,85.535,85.565,85.535,85.565,11200000.0
2007-11-09 14:49:00,85.567,85.61,85.567,85.61,15400000.0
2007-11-09 14:50:00,85.605,85.605,85.579,85.585,12800000.0
2007-11-09 14:51:00,85.608,85.624,85.608,85.618,17000000.0
2007-11-09 14:52:00,85.611,85.613,85.581,85.581,14400000.0
2007-11-09 14:53:00,85.57,85.574,85.564,85.574,11200000.0
2007-11-09 14:54:00,85.545,85.545,85.512,85.512,12800000.0
2007-11-09 14:55:00,85.514,85.52,85.504,85.504,11200000.0
2007-11-09 14:56:00,85.504,85.504,85.465,85.465,15400000.0
2007-11-09 14:57:00,85.46,85.477,85.457,85.477,12800000.0
2007-11-09 14:58:00,85.528,85.552,85.509,85.509,13800000.0
2007-11-09 14:59:00,85.5,85.5,85.487,85.492,12800000.0
2007-11-09 15:00:00,85.494,85.511,85.494,85.497,16000000.0
2007-11-09 15:01:00,85.485,85.509,85.485,85.504,17600000.0
2007-11-09 15:02:00,85.526,85.6,85.526,85.6,11200000.0
2007-11-09 15:03:00,85.635,85.635,85.612,85.612,11200000.0
2007-11-09 15:04:00,85.602,85.638,85.602,85.638,16000000.0
2007-11-09 15:05:00,85.679,85.694,85.679,85.69,12800000.0
2007-11-09 15:06:00,85.685,85.695,85.683,85.683,11200000.0
2007-11-09 15:07:00,85.698,85.709,85.698,85.705,11200000.0
2007-11-09 15:08:00,85.706,85.726,85.706,85.724,11200000.0
2007-11-09 15:09:00,85.716,85.729,85.716,85.719,14400000.0
2007-11-09 15:10:00,85.718,85.722,85.712,85.722,16800000.0
2007-11-09 15:11:00,85.705,85.705,85.688,85.698,11200000.0
2007-11-09 15:12:00,85.687,85.695,85.67,85.67,12800000.0
2007-11-09 15:13:00,85.651,85.652,85.644,85.648,12800000.0
2007-11-09 15:14:00,85.625,85.625,85.613,85.624,16000000.0
2007-11-09 15:15:00,85.612,85.612,85.567,85.567,17600000.0
2007-11-09 15:16:00,85.552,85.552,85.49,85.49,12800000.0
2007-11-09 15:17:00,85.485,85.485,85.453,85.462,14400000.0
2007-11-09 15:18:00,85.468,85.495,85.468,85.495,12800000.0
2007-11-09 15:19:00,85.474,85.474,85.452,85.465,16000000.0
2007-11-09 15:20:00,85.477,85.512,85.477,85.512,16000000.0
2007-11-09 15:21:00,85.53,85.53,85.432,85.514,18000000.0
2007-11-09 15:22:00,85.52,85.544,85.512,85.537,11200000.0
2007-11-09 15:23:00,85.555,85.56,85.555,85.555,11200000.0
2007-11-09 15:24:00,85.556,85.579,85.552,85.579,11200000.0
2007-11-09 15:25:00,85.569,85.574,85.56,85.574,12800000.0
2007-11-09 15:26:00,85.614,85.621,85.611,85.614,14400000.0
2007-11-09 15:27:00,85.653,85.707,85.653,85.702,12800000.0
2007-11-09 15:28:00,85.701,85.701,85.688,85.701,12200000.0
2007-11-09 15:29:00,85.693,85.699,85.67,85.67,17600000.0
2007-11-09 15:30:00,85.667,85.667,85.519,85.519,17600000.0
2007-11-09 15:31:00,85.51,85.531,85.51,85.531,12800000.0
2007-11-09 15:32:00,85.555,85.555,85.502,85.502,11600000.0
2007-11-09 15:33:00,85.487,85.53,85.482,85.53,11600000.0
2007-11-09 15:34:00,85.559,85.608,85.559,85.608,11200000.0
2007-11-09 15:35:00,85.592,85.592,85.535,85.546,12800000.0
2007-11-09 15:36:00,85.556,85.556,85.541,85.55,14400000.0
2007-11-09 15:37:00,85.552,85.566,85.548,85.548,16000000.0
2007-11-09 15:38:00,85.547,85.56,85.539,85.551,16000000.0
2007-11-09 15:39:00,85.507,85.507,85.451,85.451,14400000.0
2007-11-09 15:40:00,85.423,85.423,85.381,85.397,12800000.0
2007-11-09 15:41:00,85.361,85.361,85.333,85.336,16000000.0
2007-11-09 15:42:00,85.353,85.39,85.306,85.39,17600000.0
2007-11-09 15:43:00,85.392,85.393,85.383,85.387,12800000.0
2007-11-09 15:44:00,85.408,85.408,85.382,85.397,12800000.0
2007-11-09 15:45:00,85.395,85.418,85.391,85.418,12800000.0
2007-11-09 15:46:00,85.445,85.486,85.445,85.486,11600000.0
2007-11-09 15:47:00,85.5,85.5,85.482,85.487,11200000.0
2007-11-09 15:48:00,85.458,85.47,85.445,85.445,12800000.0
2007-11-09 15:49:00,85.436,85.446,85.434,85.445,11200000.0
2007-11-09 15:50:00,85.449,85.449,85.435,85.435,14400000.0
2007-11-09 15:51:00,85.434,85.434,85.421,85.432,11200000.0
2007-11-09 15:52:00,85.45,85.453,85.438,85.438,11200000.0
2007-11-09 15:53:00,85.47,85.525,85.47,85.525,12800000.0
2007-11-09 15:54:00,85.527,85.547,85.522,85.547,17600000.0
2007-11-09 15:55:00,85.583,85.625,85.578,85.625,17600000.0
2007-11-09 15:56:00,85.623,85.63,85.598,85.605,11200000.0
2007-11-09 15:57:00,85.612,85.614,85.582,85.582,14400000.0
2007-11-09 15:58:00,85.575,85.614,85.575,85.605,11200000.0
2007-11-09 15:59:00,85.583,85.583,85.562,85.572,11200000.0
2007-11-09 16:00:00,85.586,85.586,85.566,85.576,11200000.0
2007-11-09 16:01:00,85.58,85.593,85.573,85.593,11200000.0
2007-11-09 16:02:00,85.631,85.647,85.631,85.635,17600000.0
2007-11-09 16:03:00,85.674,85.683,85.672,85.679,12800000.0
2007-11-09 16:04:00,85.676,85.676,85.607,85.654,10600000.0
2007-11-09 16:05:00,85.657,85.668,85.654,85.668,14400000.0
2007-11-09 16:06:00,85.682,85.703,85.678,85.702,16000000.0
2007-11-09 16:07:00,85.658,85.658,85.649,85.649,11200000.0
2007-11-09 16:08:00,85.639,85.65,85.634,85.65,11200000.0
2007-11-09 16:09:00,85.667,85.766,85.667,85.766,12200000.0
2007-11-09 16:10:00,85.776,85.776,85.762,85.762,12800000.0
2007-11-09 16:11:00,85.766,85.77,85.748,85.77,10600000.0
2007-11-09 16:12:00,85.774,85.774,85.752,85.757,17600000.0
2007-11-09 16:13:00,85.771,85.771,85.716,85.716,11200000.0
2007-11-09 16:14:00,85.72,85.721,85.703,85.706,13800000.0
2007-11-09 16:15:00,85.697,85.704,85.69,85.704,11600000.0
2007-11-09 16:16:00,85.705,85.719,85.702,85.707,11200000.0
2007-11-09 16:17:00,85.709,85.726,85.7,85.704,17600000.0
2007-11-09 16:18:00,85.706,85.751,85.706,85.751,15400000.0
2007-11-09 16:19:00,85.75,85.77,85.737,85.763,11200000.0
2007-11-09 16:20:00,85.764,85.776,85.752,85.776,11200000.0
2007-11-09 16:21:00,85.761,85.761,85.75,85.75,11200000.0
2007-11-09 16:22:00,85.754,85.771,85.754,85.771,11200000.0
2007-11-09 16:23:00,85.759,85.778,85.716,85.716,12200000.0
2007-11-09 16:24:00,85.688,85.688,85.598,85.598,11200000.0
2007-11-09 16:25:00,85.558,85.562,85.323,85.323,12200000.0
2007-11-09 16:26:00,85.292,85.34,85.292,85.338,12800000.0
2007-11-09 16:27:00,85.316,85.316,85.26,85.26,17600000.0
2007-11-09 16:28:00,85.276,85.286,85.266,85.271,11200000.0
2007-11-09 16:29:00,85.243,85.243,85.182,85.182,14400000.0
2007-11-09 16:30:00,85.168,85.168,85.117,85.117,14400000.0
2007-11-09 16:31:00,85.115,85.179,85.115,85.179,14400000.0
2007-11-09 16:32:00,85.233,85.296,85.233,85.283,11200000.0
2007-11-09 16:33:00,85.295,85.318,85.295,85.318,13800000.0
2007-11-09 16:34:00,85.338,85.379,85.338,85.351,17600000.0
2007-11-09 16:35:00,85.311,85.311,85.249,85.249,12800000.0
2007-11-09 16:36:00,85.215,85.215,85.159,85.159,10600000.0
2007-11-09 16:37:00,85.097,85.097,85.035,85.035,12800000.0
2007-11-09 16:38:00,85.032,85.036,85.011,85.011,14400000.0
2007-11-09 16:39:00,84.958,84.958,84.861,84.867,12800000.0
2007-11-09 16:40:00,84.935,84.982,84.935,84.982,18000000.0
2007-11-09 16:41:00,85.003,85.003,84.996,84.996,12800000.0
2007-11-09 16:42:00,84.999,84.999,84.97,84.97,11200000.0
2007-11-09 16:43:00,84.99,84.991,84.941,84.941,12800000.0
2007-11-09 16:44:00,84.909,84.963,84.909,84.963,11200000.0
2007-11-09 16:45:00,84.991,84.997,84.984,84.984,11200000.0
2007-11-09 16:46:00,84.978,85.07,84.978,85.056,14400000.0
2007-11-09 16:47:00,85.075,85.119,85.075,85.119,17600000.0
2007-11-09 16:48:00,85.156,85.167,85.154,85.167,11200000.0
2007-11-09 16:49:00,85.176,85.283,85.176,85.283,12800000.0
2007-11-09 16:50:00,85.293,85.352,85.293,85.316,17600000.0
2007-11-09 16:51:00,85.292,85.297,85.212,85.212,11200000.0
2007-11-09 16:52:00,85.269,85.269,85.173,85.173,17600000.0
2007-11-09 16:53:00,85.148,85.157,85.146,85.157,17600000.0
2007-11-09 16:54:00,85.15,85.15,85.095,85.095,17600000.0
2007-11-09 16:55:00,85.089,85.137,85.089,85.137,14400000.0
2007-11-09 16:56:00,85.12,85.131,85.106,85.131,12800000.0
2007-11-09 16:57:00,85.122,85.175,85.122,85.175,16000000.0
2007-11-09 16:58:00,85.206,85.225,85.199,85.225,12200000.0
2007-11-09 16:59:00,85.258,85.313,85.258,85.29,12800000.0
2007-11-09 17:00:00,85.198,85.201,85.18,85.181,11200000.0
2007-11-09 17:01:00,85.167,85.168,85.064,85.131,12800000.0
2007-11-09 17:02:00,85.227,85.24,85.212,85.24,16000000.0
2007-11-09 17:03:00,85.263,85.307,85.253,85.253,18000000.0
2007-11-09 17:04:00,85.201,85.204,85.19,85.204,10600000.0
2007-11-09 17:05:00,85.237,85.333,85.237,85.333,17600000.0
2007-11-09 17:06:00,85.367,85.422,85.367,85.422,11200000.0
2007-11-09 17:07:00,85.437,85.447,85.426,85.426,11200000.0
2007-11-09 17:08:00,85.41,85.471,85.406,85.468,17600000.0
2007-11-09 17:09:00,85.511,85.54,85.511,85.513,16000000.0
2007-11-09 17:10:00,85.479,85.506,85.472,85.506,11200000.0
2007-11-09 17:11:00,85.565,85.619,85.565,85.619,12800000.0
2007-11-09 17:12:00,85.641,85.689,85.641,85.664,12800000.0
2007-11-09 17:13:00,85.597,85.597,85.552,85.552,12800000.0
2007-11-09 17:14:00,85.516,85.516,85.449,85.452,12800000.0
2007-11-09 17:15:00,85.469,85.501,85.469,85.492,12800000.0
2007-11-09 17:16:00,85.458,85.458,85.438,85.439,11200000.0
2007-11-09 17:17:00,85.444,85.458,85.444,85.455,11200000.0
2007-11-09 17:18:00,85.519,85.636,85.519,85.604,12800000.0
2007-11-09 17:19:00,85.629,85.639,85.617,85.617,16000000.0
2007-11-09 17:20:00,85.65,85.653,85.577,85.577,11200000.0
2007-11-09 17:21:00,85.52,85.52,85.468,85.468,12800000.0
2007-11-09 17:22:00,85.448,85.448,85.358,85.446,11200000.0
2007-11-09 17:23:00,85.441,85.454,85.441,85.453,10600000.0
2007-11-09 17:24:00,85.455,85.461,85.452,85.452,10600000.0
2007-11-09 17:25:00,85.405,85.405,85.371,85.373,11600000.0
2007-11-09 17:26:00,85.376,85.404,85.369,85.404,11200000.0
2007-11-09 17:27:00,85.469,85.5,85.461,85.461,17600000.0
2007-11-09 17:28:00,85.45,85.45,85.398,85.417,12800000.0
2007-11-09 17:29:00,85.439,85.452,85.426,85.426,12800000.0
2007-11-09 17:30:00,85.435,85.505,85.435,85.505,11200000.0
2007-11-09 17:31:00,85.52,85.544,85.505,85.505,12800000.0
2007-11-09 17:32:00,85.476,85.485,85.476,85.483,11600000.0
2007-11-09 17:33:00,85.478,85.478,85.452,85.452,12800000.0
2007-11-09 17:34:00,85.42,85.42,85.382,85.382,11200000.0
2007-11-09 17:35:00,85.354,85.361,85.35,85.359,12800000.0
2007-11-09 17:36:00,85.38,85.388,85.373,85.385,10600000.0
2007-11-09 17:37:00,85.411,85.449,85.411,85.449,11600000.0
2007-11-09 17:38:00,85.456,85.462,85.427,85.427,16000000.0
2007-11-09 17:39:00,85.436,85.46,85.436,85.46,17000000.0
2007-11-09 17:40:00,85.459,85.469,85.454,85.454,11200000.0
2007-11-09 17:41:00,85.47,85.481,85.457,85.469,11200000.0
2007-11-09 17:42:00,85.458,85.467,85.4,85.4,11200000.0
2007-11-09 17:43:00,85.418,85.431,85.418,85.431,12800000.0
2007-11-09 17:44:00,85.435,85.435,85.403,85.425,12800000.0
2007-11-09 17:45:00,85.412,85.412,85.382,85.382,11200000.0
2007-11-09 17:46:00,85.374,85.374,85.317,85.317,12800000.0
2007-11-09 17:47:00,85.295,85.298,85.289,85.29,12200000.0
2007-11-09 17:48:00,85.273,85.273,85.201,85.201,11200000.0
2007-11-09 17:49:00,85.171,85.175,85.148,85.175,17600000.0
2007-11-09 17:50:00,85.186,85.192,85.165,85.192,12800000.0
2007-11-09 17:51:00,85.199,85.199,85.189,85.189,11200000.0
2007-11-09 17:52:00,85.183,85.186,85.165,85.179,13200000.0
2007-11-09 17:53:00,85.167,85.171,85.158,85.167,16000000.0
2007-11-09 17:54:00,85.148,85.157,85.126,85.126,14400000.0
2007-11-09 17:55:00,85.126,85.126,85.003,85.087,11200000.0
2007-11-09 17:56:00,85.096,85.134,85.096,85.129,11200000.0
2007-11-09 17:57:00,85.133,85.133,85.107,85.122,16000000.0
2007-11-09 17:58:00,85.134,85.134,85.1,85.1,12800000.0
2007-11-09 17:59:00,85.053,85.053,84.919,84.919,11200000.0
2007-11-09 18:00:00,84.928,84.993,84.928,84.993,17600000.0
2007-11-09 18:01:00,85.034,85.082,84.973,85.08,17600000.0
2007-11-09 18:02:00,85.078,85.085,85.069,85.085,17600000.0
2007-11-09 18:03:00,85.072,85.072,84.989,84.989,14400000.0
2007-11-09 18:04:00,84.962,85.08,84.962,85.08,11200000.0
2007-11-09 18:05:00,85.081,85.1,85.068,85.1,11200000.0
2007-11-09 18:06:00,85.113,85.133,85.112,85.121,12800000.0
2007-11-09 18:07:00,85.106,85.106,85.081,85.089,11200000.0
2007-11-09 18:08:00,85.083,85.083,85.042,85.044,16000000.0
2007-11-09 18:09:00,84.977,84.977,84.847,84.847,16000000.0
2007-11-09 18:10:00,84.816,84.816,84.766,84.766,12800000.0
2007-11-09 18:11:00,84.72,84.729,84.709,84.723,11200000.0
2007-11-09 18:12:00,84.719,84.719,84.663,84.684,12800000.0
2007-11-09 18:13:00,84.693,84.694,84.666,84.666,11200000.0
2007-11-09 18:14:00,84.615,84.615,84.593,84.604,12800000.0
2007-11-09 18:15:00,84.633,84.682,84.633,84.682,12800000.0
2007-11-09 18:16:00,84.711,84.742,84.711,84.742,13200000.0
2007-11-09 18:17:00,84.751,84.751,84.714,84.714,16000000.0
2007-11-09 18:18:00,84.718,84.759,84.718,84.759,11200000.0
2007-11-09 18:19:00,84.786,84.833,84.779,84.833,14400000.0
2007-11-09 18:20:00,84.851,84.908,84.851,84.906,12800000.0
2007-11-09 18:21:00,84.895,85.0,84.895,85.0,11200000.0
2007-11-09 18:22:00,85.028,85.06,84.993,85.054,16000000.0
2007-11-09 18:23:00,85.077,85.114,85.077,85.114,16400000.0
2007-11-09 18:24:00,85.111,85.119,85.097,85.119,12800000.0
2007-11-09 18:25:00,85.148,85.19,85.148,85.19,11200000.0
2007-11-09 18:26:00,85.127,85.127,85.021,85.021,12800000.0
2007-11-09 18:27:00,84.993,85.03,84.993,85.022,14800000.0
2007-11-09 18:28:00,85.005,85.033,85.005,85.023,12800000.0
2007-11-09 18:29:00,85.01,85.01,84.984,84.984,12800000.0
2007-11-09 18:30:00,85.0,85.026,85.0,85.026,11200000.0
2007-11-09 18:31:00,85.018,85.018,84.997,85.013,12200000.0
2007-11-09 18:32:00,85.055,85.055,85.039,85.041,11200000.0
2007-11-09 18:33:00,85.005,85.005,84.947,84.947,11200000.0
2007-11-09 18:34:00,84.938,84.964,84.938,84.956,12800000.0
2007-11-09 18:35:00,84.955,84.957,84.943,84.953,12800000.0
2007-11-09 18:36:00,84.921,84.921,84.851,84.851,12800000.0
2007-11-09 18:37:00,84.86,84.896,84.86,84.891,17600000.0
2007-11-09 18:38:00,84.897,84.916,84.889,84.889,11200000.0
2007-11-09 18:39:00,84.87,84.87,84.83,84.83,16000000.0
2007-11-09 18:40:00,84.881,84.894,84.87,84.894,12800000.0
2007-11-09 18:41:00,84.919,84.924,84.917,84.918,14400000.0
2007-11-09 18:42:00,84.924,84.926,84.886,84.893,11200000.0
2007-11-09 18:43:00,84.896,84.911,84.896,84.896,12800000.0
2007-11-09 18:44:00,84.896,84.898,84.888,84.888,11200000.0
2007-11-09 18:45:00,84.894,84.912,84.893,84.912,10600000.0
2007-11-09 18:46:00,84.96,85.073,84.96,85.073,11200000.0
2007-11-09 18:47:00,85.072,85.072,85.015,85.015,12800000.0
2007-11-09 18:48:00,84.998,84.998,84.974,84.974,12200000.0
2007-11-09 18:49:00,84.962,84.973,84.958,84.973,12800000.0
2007-11-09 18:50:00,84.961,84.964,84.941,84.962,17600000.0
2007-11-09 18:51:00,84.936,84.957,84.93,84.957,12800000.0
2007-11-09 18:52:00,84.962,84.972,84.919,84.919,12800000.0
2007-11-09 18:53:00,84.88,84.88,84.834,84.834,12800000.0
2007-11-09 18:54:00,84.857,84.912,84.857,84.912,11200000.0
2007-11-09 18:55:00,84.935,84.958,84.934,84.958,11200000.0
2007-11-09 18:56:00,84.954,84.961,84.936,84.953,16000000.0
2007-11-09 18:57:00,84.955,85.002,84.955,85.002,11200000.0
2007-11-09 18:58:00,84.997,85.009,84.993,84.993,11200000.0
2007-11-09 18:59:00,84.994,85.028,84.994,85.028,17600000.0
2007-11-09 19:00:00,85.019,85.019,84.956,84.956,12800000.0
2007-11-09 19:01:00,84.931,84.942,84.901,84.901,16000000.0
2007-11-09 19:02:00,84.873,84.873,84.863,84.863,11200000.0
2007-11-09 19:03:00,84.869,84.869,84.837,84.837,8000000.0
2007-11-09 19:04:00,84.821,84.847,84.821,84.845,16000000.0
2007-11-09 19:05:00,84.845,84.864,84.821,84.864,13800000.0
2007-11-09 19:06:00,84.849,84.85,84.816,84.816,16000000.0
2007-11-09 19:07:00,84.799,84.799,84.779,84.787,11600000.0
2007-11-09 19:08:00,84.784,84.798,84.778,84.778,17600000.0
2007-11-09 19:09:00,84.772,84.798,84.767,84.798,12800000.0
2007-11-09 19:10:00,84.81,84.842,84.81,84.842,17600000.0
2007-11-09 19:11:00,84.848,84.884,84.848,84.884,12800000.0
2007-11-09 19:12:00,84.87,84.894,84.87,84.894,11200000.0
2007-11-09 19:13:00,84.933,84.947,84.924,84.924,11200000.0
2007-11-09 19:14:00,84.947,84.957,84.899,84.899,16000000.0
2007-11-09 19:15:00,84.889,84.891,84.876,84.891,13200000.0
2007-11-09 19:16:00,84.907,84.907,84.869,84.886,12800000.0
2007-11-09 19:17:00,84.899,84.899,84.891,84.899,12800000.0
2007-11-09 19:18:00,84.9,84.903,84.894,84.903,17600000.0
2007-11-09 19:19:00,84.915,84.929,84.915,84.929,16000000.0
2007-11-09 19:20:00,84.933,84.955,84.93,84.93,16000000.0
2007-11-09 19:21:00,84.937,84.953,84.928,84.953,11200000.0
2007-11-09 19:22:00,84.981,85.001,84.981,84.999,11200000.0
2007-11-09 19:23:00,85.001,85.004,84.979,84.979,17600000.0
2007-11-09 19:24:00,84.971,84.971,84.915,84.915,17600000.0
2007-11-09 19:25:00,84.874,84.88,84.87,84.88,17600000.0
2007-11-09 19:26:00,84.896,84.92,84.896,84.92,11200000.0
2007-11-09 19:27:00,84.908,84.925,84.908,84.925,11200000.0
2007-11-09 19:28:00,84.94,85.005,84.94,85.004,12800000.0
2007-11-09 19:29:00,85.006,85.009,84.968,84.968,11200000.0
2007-11-09 19:30:00,84.972,84.999,84.972,84.999,13800000.0
2007-11-09 19:31:00,84.998,85.008,84.984,85.001,11200000.0
2007-11-09 19:32:00,84.991,85.038,84.991,85.02,12800000.0
2007-11-09 19:33:00,85.031,85.031,85.018,85.018,12800000.0
2007-11-09 19:34:00,85.015,85.02,85.007,85.007,12200000.0
2007-11-09 19:35:00,85.04,85.075,85.04,85.075,17600000.0
2007-11-09 19:36:00,85.084,85.104,85.078,85.104,10600000.0
2007-11-09 19:37:00,85.136,85.142,85.127,85.127,10600000.0
2007-11-09 19:38:00,85.114,85.195,85.114,85.195,17600000.0
2007-11-09 19:39:00,85.253,85.28,85.237,85.244,16000000.0
2007-11-09 19:40:00,85.236,85.269,85.218,85.269,14400000.0
2007-11-09 19:41:00,85.275,85.275,85.252,85.268,17600000.0
2007-11-09 19:42:00,85.258,85.258,85.243,85.252,12800000.0
2007-11-09 19:43:00,85.232,85.232,85.198,85.211,11200000.0
2007-11-09 19:44:00,85.137,85.138,85.119,85.12,16000000.0
2007-11-09 19:45:00,85.114,85.189,85.114,85.189,12800000.0
2007-11-09 19:46:00,85.186,85.199,85.18,85.199,11200000.0
2007-11-09 19:47:00,85.185,85.193,85.172,85.172,15400000.0
2007-11-09 19:48:00,85.175,85.175,85.159,85.159,11200000.0
2007-11-09 19:49:00,85.141,85.141,85.121,85.121,12800000.0
2007-11-09 19:50:00,85.13,85.136,85.112,85.112,12800000.0
2007-11-09 19:51:00,85.137,85.143,85.127,85.131,12800000.0
2007-11-09 19:52:00,85.128,85.135,85.124,85.124,11200000.0
2007-11-09 19:53:00,85.099,85.102,85.094,85.094,13200000.0
2007-11-09 19:54:00,85.097,85.097,85.085,85.089,13800000.0
2007-11-09 19:55:00,85.092,85.093,85.077,85.077,12800000.0
2007-11-09 19:56:00,85.099,85.104,85.093,85.097,11200000.0
2007-11-09 19:57:00,85.095,85.095,85.086,85.089,12800000.0
2007-11-09 19:58:00,85.087,85.098,85.086,85.091,14400000.0
2007-11-09 19:59:00,85.086,85.088,85.043,85.057,14400000.0
2007-11-09 20:00:00,85.034,85.034,84.993,84.993,12800000.0
2007-11-09 20:01:00,84.946,84.953,84.944,84.953,11200000.0
2007-11-09 20:02:00,84.956,84.956,84.937,84.937,11200000.0
2007-11-09 20:03:00,84.944,84.949,84.932,84.932,16000000.0
2007-11-09 20:04:00,84.952,84.97,84.947,84.961,12800000.0
2007-11-09 20:05:00,84.978,84.986,84.96,84.96,12800000.0
2007-11-09 20:06:00,84.949,84.949,84.871,84.873,12800000.0
2007-11-09 20:07:00,84.886,84.899,84.88,84.899,8000000.0
2007-11-09 20:08:00,84.893,84.905,84.889,84.899,13200000.0
2007-11-09 20:09:00,84.892,84.914,84.891,84.914,16000000.0
2007-11-09 20:10:00,84.915,84.923,84.906,84.923,17600000.0
2007-11-09 20:11:00,84.931,84.933,84.907,84.907,14400000.0
2007-11-09 20:12:00,84.898,84.905,84.892,84.902,14400000.0
2007-11-09 20:13:00,84.909,84.919,84.906,84.913,11200000.0
2007-11-09 20:14:00,84.92,84.938,84.918,84.918,11200000.0
2007-11-09 20:15:00,84.939,84.95,84.939,84.946,11200000.0
2007-11-09 20:16:00,84.931,84.934,84.922,84.932,12800000.0
2007-11-09 20:17:00,84.941,84.943,84.936,84.942,12800000.0
2007-11-09 20:18:00,84.913,84.95,84.913,84.95,12800000.0
2007-11-09 20:19:00,84.938,84.952,84.921,84.952,11200000.0
2007-11-09 20:20:00,84.96,84.965,84.94,84.95,11200000.0
2007-11-09 20:21:00,84.957,84.977,84.957,84.977,12800000.0
2007-11-09 20:22:00,84.984,84.999,84.984,84.999,11200000.0
2007-11-09 20:23:00,84.979,84.979,84.914,84.914,11200000.0
2007-11-09 20:24:00,84.955,85.005,84.955,85.002,16400000.0
2007-11-09 20:25:00,85.041,85.041,85.027,85.034,12800000.0
2007-11-09 20:26:00,85.026,85.101,85.02,85.101,11200000.0
2007-11-09 20:27:00,85.107,85.107,85.084,85.094,17600000.0
2007-11-09 20:28:00,85.086,85.086,85.067,85.067,17400000.0
2007-11-09 20:29:00,85.082,85.097,85.082,85.094,11200000.0
2007-11-09 20:30:00,85.112,85.119,85.106,85.119,11200000.0
2007-11-09 20:31:00,85.103,85.143,85.103,85.132,14400000.0
2007-11-09 20:32:00,85.119,85.119,85.083,85.083,16000000.0
2007-11-09 20:33:00,85.088,85.088,85.03,85.03,16000000.0
2007-11-09 20:34:00,85.022,85.022,84.994,85.005,16000000.0
2007-11-09 20:35:00,84.997,84.999,84.981,84.994,14400000.0
2007-11-09 20:36:00,85.004,85.004,84.964,84.964,11200000.0
2007-11-09 20:37:00,84.962,84.962,84.938,84.938,17000000.0
2007-11-09 20:38:00,84.944,84.947,84.919,84.921,12800000.0
2007-11-09 20:39:00,84.926,84.96,84.925,84.96,16000000.0
2007-11-09 20:40:00,84.964,84.98,84.959,84.98,12800000.0
2007-11-09 20:41:00,84.967,84.967,84.955,84.961,8000000.0
2007-11-09 20:42:00,84.983,85.001,84.983,84.998,12800000.0
2007-11-09 20:43:00,84.998,85.005,84.994,85.002,11200000.0
2007-11-09 20:44:00,84.997,85.014,84.996,85.014,11200000.0
2007-11-09 20:45:00,85.028,85.076,85.028,85.063,11200000.0
2007-11-09 20:46:00,85.071,85.085,85.071,85.08,12800000.0
2007-11-09 20:47:00,85.087,85.095,85.029,85.081,11200000.0
2007-11-09 20:48:00,85.078,85.078,85.06,85.067,12800000.0
2007-11-09 20:49:00,85.038,85.04,85.022,85.03,12800000.0
2007-11-09 20:50:00,85.014,85.027,85.014,85.026,12800000.0
2007-11-09 20:51:00,85.034,85.035,85.025,85.029,9600000.0
2007-11-09 20:52:00,85.03,85.03,85.012,85.012,11200000.0
2007-11-09 20:53:00,85.021,85.031,85.018,85.027,12800000.0
2007-11-09 20:54:00,85.001,85.005,84.985,85.005,11200000.0
2007-11-09 20:55:00,85.022,85.036,85.022,85.03,12800000.0
2007-11-09 20:56:00,85.023,85.029,85.015,85.017,12800000.0
2007-11-09 20:57:00,85.011,85.014,85.001,85.014,12800000.0
2007-11-09 20:58:00,85.01,85.011,85.001,85.011,17600000.0
2007-11-09 20:59:00,85.011,85.011,85.0,85.0,16000000.0
2007-11-09 21:00:00,84.983,84.985,84.964,84.973,12800000.0
2007-11-09 21:01:00,84.989,85.057,84.98,85.057,11200000.0
2007-11-09 21:02:00,85.074,85.074,85.057,85.06,14400000.0
2007-11-09 21:03:00,85.073,85.09,85.073,85.088,10600000.0
2007-11-09 21:04:00,85.083,85.083,85.06,85.076,11200000.0
2007-11-09 21:05:00,85.101,85.112,85.1,85.112,14400000.0
2007-11-09 21:06:00,85.117,85.117,85.094,85.117,17600000.0
2007-11-09 21:07:00,85.143,85.154,85.143,85.152,12800000.0
2007-11-09 21:08:00,85.15,85.155,85.138,85.138,12800000.0
2007-11-09 21:09:00,85.138,85.145,85.13,85.139,14400000.0
2007-11-09 21:10:00,85.136,85.137,85.113,85.128,12800000.0
2007-11-09 21:11:00,85.118,85.118,85.083,85.083,7400000.0
2007-11-09 21:12:00,85.052,85.055,85.046,85.053,12800000.0
2007-11-09 21:13:00,85.062,85.077,85.06,85.077,12800000.0
2007-11-09 21:14:00,85.071,85.071,85.049,85.067,17600000.0
2007-11-09 21:15:00,85.068,85.103,85.068,85.085,17600000.0
2007-11-09 21:16:00,85.093,85.133,85.093,85.133,12800000.0
2007-11-09 21:17:00,85.171,85.209,85.171,85.209,12800000.0
2007-11-09 21:18:00,85.202,85.242,85.182,85.242,12800000.0
2007-11-09 21:19:00,85.278,85.286,85.263,85.286,12800000.0
2007-11-09 21:20:00,85.278,85.321,85.278,85.321,12800000.0
2007-11-09 21:21:00,85.338,85.404,85.338,85.404,16000000.0
2007-11-09 21:22:00,85.393,85.393,85.337,85.337,8000000.0
2007-11-09 21:23:00,85.303,85.303,85.251,85.252,14400000.0
2007-11-09 21:24:00,85.188,85.236,85.182,85.236,12800000.0
2007-11-09 21:25:00,85.267,85.277,85.235,85.235,9600000.0
2007-11-09 21:26:00,85.262,85.262,85.229,85.257,17600000.0
2007-11-09 21:27:00,85.294,85.35,85.294,85.35,12800000.0
2007-11-09 21:28:00,85.36,85.36,85.348,85.354,12600000.0
2007-11-09 21:29:00,85.385,85.43,85.385,85.43,11200000.0
2007-11-09 21:30:00,85.406,85.413,85.4,85.404,11200000.0
2007-11-09 21:31:00,85.412,85.412,85.39,85.39,7400000.0
2007-11-09 21:32:00,85.374,85.374,85.313,85.313,11200000.0
2007-11-09 21:33:00,85.304,85.321,85.29,85.321,11200000.0
2007-11-09 21:34:00,85.33,85.336,85.326,85.334,11200000.0
2007-11-09 21:35:00,85.325,85.341,85.325,85.336,11200000.0
2007-11-09 21:36:00,85.347,85.347,85.324,85.324,17000000.0
2007-11-09 21:37:00,85.294,85.294,85.244,85.244,12800000.0
2007-11-09 21:38:00,85.234,85.238,85.228,85.228,12200000.0
2007-11-09 21:39:00,85.249,85.291,85.249,85.264,16000000.0
2007-11-09 21:40:00,85.255,85.274,85.255,85.274,12800000.0
2007-11-09 21:41:00,85.273,85.274,85.263,85.263,11200000.0
2007-11-09 21:42:00,85.275,85.289,85.199,85.286,12800000.0
2007-11-09 21:43:00,85.317,85.336,85.317,85.336,17600000.0
2007-11-09 21:44:00,85.326,85.326,85.291,85.291,8000000.0
2007-11-09 21:45:00,85.268,85.272,85.256,85.272,12800000.0
2007-11-09 21:46:00,85.253,85.256,85.217,85.222,12800000.0
2007-11-09 21:47:00,85.217,85.217,85.196,85.207,8000000.0
2007-11-09 21:48:00,85.216,85.227,85.212,85.227,17600000.0
2007-11-09 21:49:00,85.225,85.237,85.151,85.237,11200000.0
2007-11-09 21:50:00,85.239,85.239,85.228,85.229,11200000.0
2007-11-09 21:51:00,85.222,85.222,85.143,85.143,11200000.0
2007-11-09 21:52:00,85.132,85.157,85.122,85.157,11200000.0
2007-11-09 21:53:00,85.163,85.191,85.163,85.182,17000000.0
2007-11-09 21:54:00,85.151,85.151,85.131,85.132,14400000.0
2007-11-09 21:55:00,85.111,85.127,85.103,85.124,16000000.0
2007-11-09 21:56:00,85.133,85.156,85.132,85.156,12800000.0
2007-11-09 21:57:00,85.129,85.14,85.115,85.115,8000000.0
2007-11-09 21:58:00,85.082,85.082,85.038,85.055,11200000.0
2007-11-09 21:59:00,85.077,85.089,85.077,85.089,8000000.0
2007-11-09 22:00:00,85.083,85.096,85.081,85.089,13200000.0
2007-11-09 22:01:00,85.061,85.068,84.986,84.986,12800000.0
2007-11-09 22:02:00,85.085,85.097,85.078,85.078,12800000.0
2007-11-09 22:03:00,85.04,85.04,84.998,84.998,12800000.0
2007-11-09 22:04:00,85.026,85.04,84.977,84.977,11200000.0
2007-11-09 22:05:00,85.047,85.065,85.047,85.052,11200000.0
2007-11-09 22:06:00,85.045,85.045,85.033,85.033,17600000.0
2007-11-09 22:07:00,85.031,85.065,85.031,85.065,12800000.0
2007-11-09 22:08:00,85.092,85.101,85.09,85.101,11600000.0
2007-11-09 22:09:00,85.089,85.099,85.082,85.082,10600000.0
2007-11-09 22:10:00,85.068,85.068,85.048,85.048,17600000.0
2007-11-09 22:11:00,85.044,85.044,85.022,85.022,8000000.0
2007-11-09 22:12:00,85.054,85.088,85.054,85.075,10600000.0
2007-11-09 22:13:00,85.091,85.101,85.078,85.101,9600000.0
2007-11-09 22:14:00,85.091,85.112,85.091,85.103,16000000.0
2007-11-09 22:15:00,85.102,85.106,85.1,85.101,11200000.0
2007-11-09 22:16:00,85.103,85.12,85.103,85.12,12800000.0
2007-11-09 22:17:00,85.096,85.112,85.096,85.103,11200000.0
2007-11-09 22:18:00,85.094,85.095,85.088,85.088,12800000.0
2007-11-09 22:19:00,85.084,85.093,85.084,85.093,14400000.0
2007-11-09 22:20:00,85.084,85.089,85.08,85.085,11200000.0
2007-11-09 22:21:00,85.079,85.104,85.079,85.104,15400000.0
2007-11-09 22:22:00,85.094,85.108,85.093,85.108,11200000.0
2007-11-09 22:23:00,85.103,85.103,85.074,85.097,12800000.0
2007-11-09 22:24:00,85.084,85.103,85.084,85.099,12800000.0
2007-11-09 22:25:00,85.113,85.118,85.097,85.118,9600000.0
2007-11-09 22:26:00,85.156,85.156,85.09,85.09,11200000.0
2007-11-09 22:27:00,85.082,85.087,85.076,85.076,12800000.0
2007-11-09 22:28:00,85.103,85.116,85.098,85.098,17600000.0
2007-11-09 22:29:00,85.1,85.11,85.097,85.104,14400000.0
2007-11-09 22:30:00,85.102,85.104,85.071,85.071,12200000.0
2007-11-09 22:31:00,85.048,85.049,85.039,85.044,11200000.0
2007-11-09 22:32:00,85.111,85.151,85.111,85.148,12200000.0
2007-11-09 22:33:00,85.149,85.149,85.138,85.141,12800000.0
2007-11-09 22:34:00,85.142,85.149,85.133,85.149,12800000.0
2007-11-09 22:35:00,85.125,85.125,84.997,84.997,12800000.0
2007-11-09 22:36:00,84.976,84.997,84.975,84.975,12800000.0
2007-11-09 22:37:00,84.958,84.991,84.958,84.972,12800000.0
2007-11-09 22:38:00,84.956,84.974,84.955,84.974,8000000.0
2007-11-09 22:39:00,84.984,84.984,84.951,84.951,11200000.0
2007-11-09 22:40:00,84.947,84.951,84.941,84.941,16000000.0
2007-11-09 22:41:00,84.945,84.959,84.935,84.959,8000000.0
2007-11-09 22:42:00,84.942,84.942,84.867,84.867,11200000.0
2007-11-09 22:43:00,84.819,84.819,84.719,84.778,9600000.0
2007-11-09 22:44:00,84.767,84.787,84.76,84.782,16000000.0
2007-11-09 22:45:00,84.799,84.799,84.795,84.797,14400000.0
2007-11-09 22:46:00,84.795,84.812,84.795,84.803,12200000.0
2007-11-09 22:47:00,84.798,84.807,84.78,84.78,12800000.0
2007-11-09 22:48:00,84.767,84.781,84.753,84.753,13200000.0
2007-11-09 22:49:00,84.714,84.717,84.699,84.717,11200000.0
2007-11-09 22:50:00,84.726,84.734,84.72,84.726,17600000.0
2007-11-09 22:51:00,84.73,84.73,84.703,84.714,12800000.0
2007-11-09 22:52:00,84.669,84.669,84.612,84.624,14400000.0
2007-11-09 22:53:00,84.61,84.621,84.61,84.619,11200000.0
2007-11-09 22:54:00,84.63,84.644,84.63,84.634,11200000.0
2007-11-09 22:55:00,84.659,84.681,84.657,84.681,8000000.0
2007-11-09 22:56:00,84.676,84.676,84.647,84.647,12200000.0
2007-11-09 22:57:00,84.644,84.646,84.565,84.565,14400000.0
2007-11-09 22:58:00,84.545,84.554,84.515,84.515,14400000.0
2007-11-09 22:59:00,84.501,84.501,84.472,84.472,11200000.0
2007-11-09 23:00:00,84.427,84.434,84.411,84.434,12800000.0
2007-11-09 23:01:00,84.434,84.456,84.434,84.448,12800000.0
2007-11-09 23:02:00,84.45,84.463,84.444,84.463,12800000.0
2007-11-09 23:03:00,84.46,84.467,84.457,84.467,17600000.0
2007-11-09 23:04:00,84.457,84.457,84.44,84.447,11200000.0
2007-11-09 23:05:00,84.429,84.43,84.416,84.427,11200000.0
2007-11-09 23:06:00,84.452,84.452,84.421,84.429,17600000.0
2007-11-09 23:07:00,84.431,84.439,84.431,84.432,8000000.0
2007-11-09 23:08:00,84.437,84.467,84.437,84.467,11200000.0
2007-11-09 23:09:00,84.462,84.464,84.446,84.448,11200000.0
2007-11-09 23:10:00,84.445,84.481,84.445,84.464,11200000.0
2007-11-09 23:11:00,84.465,84.465,84.448,84.453,12800000.0
2007-11-09 23:12:00,84.464,84.474,84.461,84.465,14400000.0
2007-11-09 23:13:00,84.47,84.47,84.454,84.456,14400000.0
2007-11-09 23:14:00,84.455,84.455,84.425,84.426,17600000.0
2007-11-09 23:15:00,84.426,84.426,84.425,84.425,4800000.0
2007-11-09 23:16:00,84.426,84.434,84.418,84.434,12800000.0
2007-11-09 23:17:00,84.443,84.447,84.443,84.445,10600000.0
2007-11-09 23:18:00,84.456,84.47,84.455,84.469,11200000.0
2007-11-09 23:19:00,84.465,84.477,84.453,84.477,11200000.0
2007-11-09 23:20:00,84.501,84.524,84.467,84.467,12800000.0
2007-11-09 23:21:00,84.452,84.454,84.443,84.448,14400000.0
2007-11-09 23:22:00,84.46,84.48,84.46,84.479,12800000.0
2007-11-09 23:23:00,84.466,84.466,84.435,84.437,12800000.0
2007-11-09 23:24:00,84.455,84.473,84.455,84.47,12800000.0
2007-11-09 23:25:00,84.464,84.464,84.371,84.464,11200000.0
2007-11-09 23:26:00,84.46,84.485,84.458,84.466,16000000.0
2007-11-09 23:27:00,84.503,84.511,84.497,84.509,16000000.0
2007-11-09 23:28:00,84.506,84.506,84.477,84.48,12800000.0
2007-11-09 23:29:00,84.484,84.497,84.484,84.488,10600000.0
2007-11-09 23:30:00,84.491,84.532,84.491,84.532,12800000.0
2007-11-09 23:31:00,84.529,84.537,84.518,84.537,11200000.0
2007-11-09 23:32:00,84.54,84.568,84.54,84.559,9600000.0
2007-11-09 23:33:00,84.556,84.563,84.531,84.563,14400000.0
2007-11-09 23:34:00,84.582,84.582,84.558,84.574,14400000.0
2007-11-09 23:35:00,84.558,84.558,84.54,84.544,12800000.0
2007-11-09 23:36:00,84.536,84.56,84.536,84.56,12800000.0
2007-11-09 23:37:00,84.557,84.564,84.525,84.525,16000000.0
2007-11-09 23:38:00,84.523,84.524,84.512,84.512,11200000.0
2007-11-09 23:39:00,84.519,84.525,84.43,84.518,11200000.0
2007-11-09 23:40:00,84.519,84.528,84.501,84.515,12800000.0
2007-11-09 23:41:00,84.486,84.486,84.466,84.482,12800000.0
2007-11-09 23:42:00,84.489,84.489,84.471,84.483,14400000.0
2007-11-09 23:43:00,84.48,84.48,84.448,84.448,11200000.0
2007-11-09 23:44:00,84.441,84.441,84.429,84.429,12800000.0
2007-11-09 23:45:00,84.438,84.454,84.436,84.436,12800000.0
2007-11-09 23:46:00,84.423,84.423,84.413,84.421,11200000.0
2007-11-09 23:47:00,84.424,84.429,84.412,84.421,11200000.0
2007-11-09 23:48:00,84.413,84.419,84.409,84.413,12800000.0
2007-11-09 23:49:00,84.426,84.429,84.406,84.413,14400000.0
2007-11-09 23:50:00,84.415,84.418,84.401,84.402,11200000.0
2007-11-09 23:51:00,84.406,84.416,84.406,84.414,11200000.0
2007-11-09 23:52:00,84.401,84.411,84.388,84.388,14400000.0
2007-11-09 23:53:00,84.381,84.405,84.381,84.405,14400000.0
2007-11-09 23:54:00,84.401,84.402,84.396,84.401,11200000.0
2007-11-09 23:55:00,84.406,84.418,84.402,84.416,12800000.0
2007-11-09 23:56:00,84.412,84.412,84.368,84.368,13200000.0
2007-11-09 23:57:00,84.36,84.415,84.36,84.415,12800000.0
2007-11-09 23:58:00,84.471,84.484,84.465,84.484,11200000.0
2007-11-09 23:59:00,84.483,84.511,84.483,84.503,14400000.0
2007-11-12 00:00:00,83.786,83.8,83.764,83.764,12800000.0
2007-11-12 00:01:00,83.787,83.796,83.739,83.744,16000000.0
2007-11-12 00:02:00,83.758,83.77,83.714,83.717,12800000.0
2007-11-12 00:03:00,83.713,83.729,83.713,83.722,12800000.0
2007-11-12 00:04:00,84.435,84.435,83.639,83.639,14400000.0
2007-11-12 00:05:00,83.574,83.582,83.571,83.575,14400000.0
2007-11-12 00:06:00,83.584,83.596,83.582,83.585,11200000.0
2007-11-12 00:07:00,83.577,83.583,83.565,83.577,16000000.0
2007-11-12 00:08:00,83.602,83.606,83.582,83.582,12800000.0
2007-11-12 00:09:00,83.581,83.584,83.576,83.579,11200000.0
2007-11-12 00:10:00,83.586,83.597,83.58,83.597,12800000.0
2007-11-12 00:11:00,83.6,83.612,83.6,83.612,4800000.0
2007-11-12 00:12:00,83.621,83.621,83.609,83.613,11200000.0
2007-11-12 00:13:00,83.602,83.61,83.596,83.596,11200000.0
2007-11-12 00:14:00,83.595,83.602,83.595,83.601,11200000.0
2007-11-12 00:15:00,83.611,83.614,83.577,83.577,11200000.0
2007-11-12 00:16:00,83.492,83.492,83.363,83.363,11200000.0
2007-11-12 00:17:00,83.384,83.414,83.384,83.406,12800000.0
2007-11-12 00:18:00,83.434,83.466,83.434,83.458,11200000.0
2007-11-12 00:19:00,83.469,83.469,83.45,83.452,12800000.0
2007-11-12 00:20:00,83.449,83.459,83.393,83.441,14400000.0
2007-11-12 00:21:00,83.412,83.412,83.341,83.352,12800000.0
2007-11-12 00:22:00,83.361,83.361,83.286,83.3,17600000.0
2007-11-12 00:23:00,83.323,83.367,83.323,83.367,11200000.0
2007-11-12 00:24:00,83.385,83.386,83.367,83.367,17600000.0
2007-11-12 00:25:00,83.358,83.382,83.355,83.355,12800000.0
2007-11-12 00:26:00,83.33,83.346,83.33,83.334,11200000.0
2007-11-12 00:27:00,83.341,83.341,83.311,83.311,8000000.0
2007-11-12 00:28:00,83.298,83.336,83.298,83.333,13200000.0
2007-11-12 00:29:00,83.343,83.374,83.307,83.374,9600000.0
2007-11-12 00:30:00,83.386,83.392,83.367,83.391,12800000.0
2007-11-12 00:31:00,83.393,83.411,83.39,83.411,11200000.0
2007-11-12 00:32:00,83.421,83.43,83.418,83.427,14400000.0
2007-11-12 00:33:00,83.479,83.53,83.479,83.517,9600000.0
2007-11-12 00:34:00,83.48,83.489,83.449,83.449,17600000.0
2007-11-12 00:35:00,83.458,83.458,83.447,83.447,9600000.0
2007-11-12 00:36:00,83.456,83.456,83.447,83.447,12800000.0
2007-11-12 00:37:00,83.443,83.489,83.443,83.489,11200000.0
2007-11-12 00:38:00,83.501,83.525,83.491,83.525,14400000.0
2007-11-12 00:39:00,83.522,83.522,83.497,83.51,12800000.0
2007-11-12 00:40:00,83.565,83.653,83.565,83.653,12800000.0
2007-11-12 00:41:00,83.636,83.636,83.592,83.613,12800000.0
2007-11-12 00:42:00,83.567,83.567,83.535,83.544,11200000.0
2007-11-12 00:43:00,83.58,83.6,83.58,83.595,14400000.0
2007-11-12 00:44:00,83.603,83.61,83.602,83.603,17600000.0
2007-11-12 00:45:00,83.602,83.615,83.598,83.615,11200000.0
2007-11-12 00:46:00,83.628,83.648,83.621,83.648,16000000.0
2007-11-12 00:47:00,83.65,83.694,83.65,83.691,9600000.0
2007-11-12 00:48:00,83.763,83.842,83.763,83.837,10600000.0
2007-11-12 00:49:00,83.854,83.892,83.854,83.892,6400000.0
2007-11-12 00:50:00,83.912,83.912,83.86,83.86,11200000.0
2007-11-12 00:51:00,83.763,83.763,83.719,83.756,11200000.0
2007-11-12 00:52:00,83.774,83.774,83.754,83.754,14400000.0
2007-11-12 00:53:00,83.754,83.754,83.736,83.742,9600000.0
2007-11-12 00:54:00,83.753,83.753,83.743,83.746,16000000.0
2007-11-12 00:55:00,83.756,83.762,83.756,83.757,11200000.0
2007-11-12 00:56:00,83.769,83.769,83.751,83.761,14400000.0
2007-11-12 00:57:00,83.774,83.794,83.757,83.794,16000000.0
2007-11-12 00:58:00,83.787,83.787,83.744,83.744,11200000.0
2007-11-12 00:59:00,83.616,83.726,83.616,83.726,11200000.0
2007-11-12 01:00:00,83.779,83.815,83.779,83.803,9600000.0
2007-11-12 01:01:00,83.806,83.808,83.76,83.766,8000000.0
2007-11-12 01:02:00,83.753,83.763,83.741,83.76,11200000.0
2007-11-12 01:03:00,83.754,83.754,83.748,83.749,8000000.0
2007-11-12 01:04:00,83.748,83.781,83.748,83.781,11200000.0
2007-11-12 01:05:00,83.816,83.818,83.712,83.712,11200000.0
2007-11-12 01:06:00,83.8,83.823,83.8,83.823,11200000.0
2007-11-12 01:07:00,83.848,83.86,83.846,83.852,11200000.0
2007-11-12 01:08:00,83.854,83.874,83.833,83.874,11200000.0
2007-11-12 01:09:00,83.919,83.924,83.918,83.92,11200000.0
2007-11-12 01:10:00,83.907,83.907,83.856,83.856,17000000.0
2007-11-12 01:11:00,83.852,83.901,83.849,83.901,8000000.0
2007-11-12 01:12:00,83.92,83.92,83.901,83.901,12800000.0
2007-11-12 01:13:00,83.906,83.909,83.903,83.906,8000000.0
2007-11-12 01:14:00,83.916,83.947,83.916,83.947,7400000.0
2007-11-12 01:15:00,83.929,83.929,83.914,83.914,9600000.0
2007-11-12 01:16:00,83.917,83.917,83.896,83.896,11200000.0
2007-11-12 01:17:00,83.881,83.882,83.865,83.865,9600000.0
2007-11-12 01:18:00,83.868,83.868,83.857,83.866,11200000.0
2007-11-12 01:19:00,83.881,83.89,83.876,83.89,12800000.0
2007-11-12 01:20:00,83.887,83.891,83.88,83.883,16000000.0
2007-11-12 01:21:00,83.854,83.854,83.832,83.834,12800000.0
2007-11-12 01:22:00,83.818,83.84,83.818,83.84,12800000.0
2007-11-12 01:23:00,83.834,83.838,83.801,83.801,12800000.0
2007-11-12 01:24:00,83.815,83.834,83.815,83.834,12200000.0
2007-11-12 01:25:00,83.827,83.843,83.827,83.835,13800000.0
2007-11-12 01:26:00,83.85,83.896,83.85,83.896,11200000.0
2007-11-12 01:27:00,83.915,83.945,83.91,83.945,12800000.0
2007-11-12 01:28:00,83.978,84.039,83.978,84.039,18000000.0
2007-11-12 01:29:00,84.031,84.051,84.028,84.048,11200000.0
2007-11-12 01:30:00,84.062,84.104,84.058,84.104,11200000.0
2007-11-12 01:31:00,84.129,84.129,84.084,84.084,8000000.0
2007-11-12 01:32:00,84.073,84.078,84.071,84.072,11200000.0
2007-11-12 01:33:00,84.045,84.045,83.995,84.005,9600000.0
2007-11-12 01:34:00,84.017,84.046,84.017,84.044,17600000.0
2007-11-12 01:35:00,84.043,84.047,83.945,84.047,10600000.0
2007-11-12 01:36:00,84.061,84.063,84.047,84.047,12800000.0
2007-11-12 01:37:00,84.041,84.051,84.041,84.051,9600000.0
2007-11-12 01:38:00,84.062,84.082,84.062,84.081,17600000.0
2007-11-12 01:39:00,84.092,84.098,84.092,84.096,8000000.0
2007-11-12 01:40:00,84.112,84.117,84.105,84.112,12800000.0
2007-11-12 01:41:00,84.086,84.108,84.086,84.108,8000000.0
2007-11-12 01:42:00,84.102,84.102,84.065,84.065,11200000.0
2007-11-12 01:43:00,84.069,84.087,84.023,84.087,9000000.0
2007-11-12 01:44:00,84.113,84.169,84.113,84.169,11200000.0
2007-11-12 01:45:00,84.173,84.178,84.161,84.161,11200000.0
2007-11-12 01:46:00,84.18,84.21,84.18,84.21,11200000.0
2007-11-12 01:47:00,84.216,84.217,84.189,84.189,11200000.0
2007-11-12 01:48:00,84.174,84.174,84.15,84.172,12200000.0
2007-11-12 01:49:00,84.179,84.197,84.179,84.197,11200000.0
2007-11-12 01:50:00,84.212,84.212,84.187,84.188,16000000.0
2007-11-12 01:51:00,84.154,84.155,84.144,84.152,8000000.0
2007-11-12 01:52:00,84.149,84.158,84.133,84.136,12200000.0
2007-11-12 01:53:00,84.122,84.122,84.095,84.095,12200000.0
2007-11-12 01:54:00,84.093,84.106,84.086,84.088,12800000.0
2007-11-12 01:55:00,84.043,84.043,83.998,84.004,9600000.0
2007-11-12 01:56:00,83.982,83.982,83.942,83.966,16000000.0
2007-11-12 01:57:00,83.945,83.945,83.928,83.928,12800000.0
2007-11-12 01:58:00,83.93,83.978,83.93,83.978,17600000.0
2007-11-12 01:59:00,83.994,84.064,83.994,84.064,12800000.0
2007-11-12 02:00:00,84.087,84.091,84.079,84.087,16000000.0
2007-11-12 02:01:00,84.108,84.129,84.108,84.124,11200000.0
2007-11-12 02:02:00,84.155,84.223,84.155,84.223,11200000.0
2007-11-12 02:03:00,84.234,84.238,84.231,84.238,12800000.0
2007-11-12 02:04:00,84.242,84.251,84.238,84.246,12800000.0
2007-11-12 02:05:00,84.239,84.239,84.21,84.21,12800000.0
2007-11-12 02:06:00,84.223,84.229,84.22,84.226,14400000.0
2007-11-12 02:07:00,84.226,84.261,84.226,84.261,20800000.0
2007-11-12 02:08:00,84.298,84.318,84.298,84.308,11200000.0
2007-11-12 02:09:00,84.285,84.289,84.253,84.253,14400000.0
2007-11-12 02:10:00,84.242,84.243,84.221,84.221,8000000.0
2007-11-12 02:11:00,84.217,84.229,84.212,84.229,13200000.0
2007-11-12 02:12:00,84.241,84.255,84.235,84.255,14400000.0
2007-11-12 02:13:00,84.268,84.268,84.252,84.252,16000000.0
2007-11-12 02:14:00,84.249,84.276,84.245,84.276,16400000.0
2007-11-12 02:15:00,84.27,84.278,84.26,84.278,12800000.0
2007-11-12 02:16:00,84.291,84.31,84.291,84.31,11200000.0
2007-11-12 02:17:00,84.297,84.303,84.295,84.298,11200000.0
2007-11-12 02:18:00,84.32,84.372,84.32,84.372,9600000.0
2007-11-12 02:19:00,84.387,84.387,84.362,84.373,11200000.0
2007-11-12 02:20:00,84.366,84.372,84.36,84.372,14400000.0
2007-11-12 02:21:00,84.375,84.375,84.339,84.339,17600000.0
2007-11-12 02:22:00,84.34,84.369,84.34,84.367,14400000.0
2007-11-12 02:23:00,84.363,84.382,84.363,84.382,11200000.0
2007-11-12 02:24:00,84.373,84.381,84.37,84.371,12800000.0
2007-11-12 02:25:00,84.372,84.379,84.371,84.372,24000000.0
2007-11-12 02:26:00,84.361,84.361,84.346,84.349,9600000.0
2007-11-12 02:27:00,84.338,84.348,84.338,84.348,12800000.0
2007-11-12 02:28:00,84.353,84.353,84.272,84.272,11200000.0
2007-11-12 02:29:00,84.26,84.278,84.26,84.278,11200000.0
2007-11-12 02:30:00,84.281,84.296,84.264,84.296,8000000.0
2007-11-12 02:31:00,84.296,84.299,84.29,84.295,14800000.0
2007-11-12 02:32:00,84.307,84.312,84.304,84.307,12800000.0
2007-11-12 02:33:00,84.279,84.279,84.172,84.172,11200000.0
2007-11-12 02:34:00,84.122,84.122,84.084,84.084,12800000.0
2007-11-12 02:35:00,84.106,84.137,84.106,84.137,12800000.0
2007-11-12 02:36:00,84.162,84.234,84.162,84.234,11200000.0
2007-11-12 02:37:00,84.24,84.24,84.191,84.191,12800000.0
2007-11-12 02:38:00,84.191,84.191,84.114,84.114,12800000.0
2007-11-12 02:39:00,84.091,84.091,84.074,84.074,11200000.0
2007-11-12 02:40:00,84.094,84.094,84.052,84.052,9600000.0
2007-11-12 02:41:00,84.042,84.102,84.042,84.102,12800000.0
2007-11-12 02:42:00,84.098,84.098,84.081,84.096,11200000.0
2007-11-12 02:43:00,84.093,84.105,84.089,84.089,25600000.0
2007-11-12 02:44:00,84.1,84.13,84.1,84.13,12800000.0
2007-11-12 02:45:00,84.14,84.163,84.136,84.136,16000000.0
2007-11-12 02:46:00,84.117,84.124,84.085,84.085,8000000.0
2007-11-12 02:47:00,84.03,84.03,84.008,84.011,15400000.0
2007-11-12 02:48:00,83.991,84.005,83.991,83.995,11200000.0
2007-11-12 02:49:00,83.977,83.977,83.946,83.95,16000000.0
2007-11-12 02:50:00,83.968,83.972,83.954,83.954,17600000.0
2007-11-12 02:51:00,83.94,83.941,83.932,83.936,16000000.0
2007-11-12 02:52:00,83.926,83.926,83.904,83.917,9600000.0
2007-11-12 02:53:00,83.891,83.916,83.826,83.916,12800000.0
2007-11-12 02:54:00,83.91,83.91,83.863,83.869,11200000.0
2007-11-12 02:55:00,83.85,83.862,83.847,83.847,12800000.0
2007-11-12 02:56:00,83.79,83.79,83.743,83.75,11200000.0
2007-11-12 02:57:00,83.757,83.765,83.757,83.76,11200000.0
2007-11-12 02:58:00,83.793,83.832,83.793,83.827,9600000.0
2007-11-12 02:59:00,83.838,83.864,83.838,83.857,16000000.0
2007-11-12 03:00:00,83.862,83.871,83.858,83.868,11200000.0
2007-11-12 03:01:00,83.873,83.897,83.866,83.897,12800000.0
2007-11-12 03:02:00,83.897,83.942,83.897,83.942,12800000.0
2007-11-12 03:03:00,83.932,83.939,83.931,83.932,12800000.0
2007-11-12 03:04:00,83.945,83.973,83.945,83.973,12800000.0
2007-11-12 03:05:00,83.993,83.997,83.981,83.981,17600000.0
2007-11-12 03:06:00,83.97,83.973,83.962,83.962,11200000.0
2007-11-12 03:07:00,83.949,83.951,83.938,83.938,11200000.0
2007-11-12 03:08:00,83.943,83.943,83.928,83.93,4800000.0
2007-11-12 03:09:00,83.902,83.906,83.887,83.906,14400000.0
2007-11-12 03:10:00,83.908,83.914,83.908,83.914,11200000.0
2007-11-12 03:11:00,83.9,83.906,83.883,83.886,12600000.0
2007-11-12 03:12:00,83.886,83.886,83.879,83.879,12800000.0
2007-11-12 03:13:00,83.874,83.881,83.859,83.859,14400000.0
2007-11-12 03:14:00,83.838,83.866,83.838,83.859,12800000.0
2007-11-12 03:15:00,83.87,83.887,83.857,83.887,17600000.0
2007-11-12 03:16:00,83.874,83.874,83.837,83.837,16000000.0
2007-11-12 03:17:00,83.853,83.853,83.84,83.842,13200000.0
2007-11-12 03:18:00,83.863,83.871,83.861,83.861,9600000.0
2007-11-12 03:19:00,83.86,83.887,83.86,83.887,16400000.0
2007-11-12 03:20:00,83.895,83.912,83.894,83.91,17600000.0
2007-11-12 03:21:00,83.929,83.93,83.913,83.913,11200000.0
2007-11-12 03:22:00,83.893,83.893,83.866,83.866,12800000.0
2007-11-12 03:23:00,83.865,83.899,83.865,83.893,17600000.0
2007-11-12 03:24:00,83.919,83.924,83.841,83.912,17600000.0
2007-11-12 03:25:00,83.916,83.916,83.894,83.904,19600000.0
2007-11-12 03:26:00,83.912,83.922,83.912,83.922,13200000.0
2007-11-12 03:27:00,83.935,83.942,83.927,83.935,12800000.0
2007-11-12 03:28:00,83.948,83.951,83.947,83.95,12800000.0
2007-11-12 03:29:00,83.951,83.961,83.942,83.942,11200000.0
2007-11-12 03:30:00,83.965,83.984,83.965,83.98,12800000.0
2007-11-12 03:31:00,83.962,83.967,83.953,83.953,32000000.0
2007-11-12 03:32:00,83.962,83.962,83.942,83.952,11200000.0
2007-11-12 03:33:00,83.962,83.962,83.958,83.961,12800000.0
2007-11-12 03:34:00,83.964,83.976,83.964,83.976,11200000.0
2007-11-12 03:35:00,83.959,83.959,83.942,83.947,14400000.0
2007-11-12 03:36:00,83.938,83.971,83.934,83.971,12800000.0
2007-11-12 03:37:00,83.965,83.983,83.959,83.959,17600000.0
2007-11-12 03:38:00,83.95,83.95,83.908,83.915,8000000.0
2007-11-12 03:39:00,83.893,83.894,83.883,83.887,17600000.0
2007-11-12 03:40:00,83.9,83.911,83.899,83.899,12800000.0
2007-11-12 03:41:00,83.888,83.888,83.835,83.835,12800000.0
2007-11-12 03:42:00,83.813,83.813,83.711,83.711,8000000.0
2007-11-12 03:43:00,83.649,83.684,83.649,83.677,14400000.0
2007-11-12 03:44:00,83.693,83.703,83.692,83.692,8000000.0
2007-11-12 03:45:00,83.642,83.642,83.629,83.641,14400000.0
2007-11-12 03:46:00,83.669,83.728,83.669,83.728,11200000.0
2007-11-12 03:47:00,83.737,83.739,83.73,83.734,12800000.0
2007-11-12 03:48:00,83.752,83.752,83.733,83.733,9600000.0
2007-11-12 03:49:00,83.728,83.728,83.713,83.713,12800000.0
2007-11-12 03:50:00,83.718,83.727,83.706,83.72,12800000.0
2007-11-12 03:51:00,83.716,83.717,83.704,83.704,12800000.0
2007-11-12 03:52:00,83.719,83.741,83.719,83.741,8000000.0
2007-11-12 03:53:00,83.789,83.822,83.789,83.82,10600000.0
2007-11-12 03:54:00,83.806,83.853,83.806,83.853,8000000.0
2007-11-12 03:55:00,83.857,83.874,83.85,83.856,11200000.0
2007-11-12 03:56:00,83.869,83.869,83.848,83.854,11200000.0
2007-11-12 03:57:00,83.83,83.834,83.803,83.822,11200000.0
2007-11-12 03:58:00,83.791,83.798,83.785,83.792,12800000.0
2007-11-12 03:59:00,83.79,83.792,83.678,83.678,17600000.0
2007-11-12 04:00:00,83.65,83.724,83.65,83.724,14400000.0
2007-11-12 04:01:00,83.732,83.738,83.708,83.738,11200000.0
2007-11-12 04:02:00,83.736,83.736,83.725,83.725,12800000.0
2007-11-12 04:03:00,83.714,83.72,83.633,83.633,11200000.0
2007-11-12 04:04:00,83.714,83.72,83.712,83.72,14400000.0
2007-11-12 04:05:00,83.694,83.694,83.625,83.625,14400000.0
2007-11-12 04:06:00,83.616,83.616,83.549,83.549,9600000.0
2007-11-12 04:07:00,83.552,83.603,83.552,83.603,12800000.0
2007-11-12 04:08:00,83.651,83.716,83.646,83.716,12800000.0
2007-11-12 04:09:00,83.712,83.712,83.691,83.691,11200000.0
2007-11-12 04:10:00,83.682,83.682,83.669,83.673,15400000.0
2007-11-12 04:11:00,83.672,83.685,83.672,83.678,13200000.0
2007-11-12 04:12:00,83.679,83.704,83.679,83.704,13200000.0
2007-11-12 04:13:00,83.722,83.726,83.711,83.722,17600000.0
2007-11-12 04:14:00,83.744,83.76,83.743,83.757,11200000.0
2007-11-12 04:15:00,83.75,83.767,83.745,83.767,16400000.0
2007-11-12 04:16:00,83.746,83.764,83.746,83.764,14400000.0
2007-11-12 04:17:00,83.764,83.764,83.736,83.743,9600000.0
2007-11-12 04:18:00,83.753,83.753,83.746,83.753,12800000.0
2007-11-12 04:19:00,83.748,83.748,83.692,83.692,34600000.0
2007-11-12 04:20:00,83.666,83.669,83.654,83.669,11200000.0
2007-11-12 04:21:00,83.675,83.692,83.673,83.673,11200000.0
2007-11-12 04:22:00,83.673,83.704,83.673,83.704,12800000.0
2007-11-12 04:23:00,83.72,83.763,83.72,83.763,12800000.0
2007-11-12 04:24:00,83.762,83.769,83.758,83.758,16000000.0
2007-11-12 04:25:00,83.77,83.776,83.768,83.772,16000000.0
2007-11-12 04:26:00,83.777,83.8,83.777,83.795,12800000.0
2007-11-12 04:27:00,83.786,83.786,83.735,83.735,17600000.0
2007-11-12 04:28:00,83.727,83.728,83.718,83.724,12800000.0
2007-11-12 04:29:00,83.712,83.725,83.703,83.725,16000000.0
2007-11-12 04:30:00,83.714,83.716,83.651,83.716,10000000.0
2007-11-12 04:31:00,83.726,83.726,83.708,83.717,12800000.0
2007-11-12 04:32:00,83.715,83.72,83.701,83.701,17600000.0
2007-11-12 04:33:00,83.691,83.691,83.667,83.676,12800000.0
2007-11-12 04:34:00,83.686,83.696,83.683,83.691,14400000.0
2007-11-12 04:35:00,83.687,83.695,83.684,83.693,11200000.0
2007-11-12 04:36:00,83.697,83.72,83.696,83.72,11200000.0
2007-11-12 04:37:00,83.708,83.729,83.708,83.729,12800000.0
2007-11-12 04:38:00,83.742,83.747,83.728,83.728,16000000.0
2007-11-12 04:39:00,83.742,83.742,83.72,83.731,14800000.0
2007-11-12 04:40:00,83.715,83.72,83.709,83.709,12800000.0
2007-11-12 04:41:00,83.732,83.75,83.732,83.743,11200000.0
2007-11-12 04:42:00,83.751,83.761,83.731,83.731,11200000.0
2007-11-12 04:43:00,83.731,83.741,83.731,83.735,12800000.0
2007-11-12 04:44:00,83.743,83.751,83.741,83.745,17600000.0
2007-11-12 04:45:00,83.746,83.753,83.728,83.743,11200000.0
2007-11-12 04:46:00,83.726,83.726,83.692,83.692,12800000.0
2007-11-12 04:47:00,83.661,83.666,83.653,83.666,16000000.0
2007-11-12 04:48:00,83.651,83.654,83.645,83.654,11200000.0
2007-11-12 04:49:00,83.659,83.663,83.653,83.653,12800000.0
2007-11-12 04:50:00,83.628,83.629,83.62,83.621,17600000.0
2007-11-12 04:51:00,83.647,83.665,83.647,83.663,16000000.0
2007-11-12 04:52:00,83.675,83.699,83.668,83.699,12800000.0
2007-11-12 04:53:00,83.698,83.698,83.658,83.658,12800000.0
2007-11-12 04:54:00,83.645,83.692,83.645,83.685,33600000.0
2007-11-12 04:55:00,83.718,83.718,83.703,83.703,11200000.0
2007-11-12 04:56:00,83.69,83.716,83.687,83.716,15400000.0
2007-11-12 04:57:00,83.731,83.746,83.727,83.746,18000000.0
2007-11-12 04:58:00,83.751,83.799,83.751,83.799,14400000.0
2007-11-12 04:59:00,83.76,83.763,83.75,83.763,17600000.0
2007-11-12 05:00:00,83.741,83.751,83.738,83.743,17600000.0
2007-11-12 05:01:00,83.77,83.77,83.729,83.751,14400000.0
2007-11-12 05:02:00,83.704,83.713,83.697,83.713,17600000.0
2007-11-12 05:03:00,83.7,83.704,83.697,83.704,17600000.0
2007-11-12 05:04:00,83.718,83.735,83.707,83.735,12800000.0
2007-11-12 05:05:00,83.747,83.752,83.727,83.727,12800000.0
2007-11-12 05:06:00,83.708,83.708,83.685,83.685,11200000.0
2007-11-12 05:07:00,83.67,83.67,83.644,83.644,11200000.0
2007-11-12 05:08:00,83.646,83.682,83.641,83.682,11200000.0
2007-11-12 05:09:00,83.69,83.709,83.69,83.704,11200000.0
2007-11-12 05:10:00,83.687,83.687,83.654,83.66,12200000.0
2007-11-12 05:11:00,83.655,83.659,83.652,83.659,11200000.0
2007-11-12 05:12:00,83.656,83.66,83.645,83.645,17600000.0
2007-11-12 05:13:00,83.658,83.659,83.645,83.647,11200000.0
2007-11-12 05:14:00,83.636,83.651,83.63,83.651,16000000.0
2007-11-12 05:15:00,83.631,83.632,83.62,83.625,12800000.0
2007-11-12 05:16:00,83.622,83.622,83.599,83.599,16000000.0
2007-11-12 05:17:00,83.577,83.581,83.551,83.551,17600000.0
2007-11-12 05:18:00,83.538,83.538,83.501,83.501,11200000.0
2007-11-12 05:19:00,83.468,83.468,83.445,83.445,17600000.0
2007-11-12 05:20:00,83.43,83.43,83.397,83.398,12800000.0
2007-11-12 05:21:00,83.384,83.384,83.348,83.349,17600000.0
2007-11-12 05:22:00,83.283,83.283,83.231,83.231,25600000.0
2007-11-12 05:23:00,83.254,83.322,83.253,83.322,17600000.0
2007-11-12 05:24:00,83.338,83.353,83.338,83.347,12800000.0
2007-11-12 05:25:00,83.36,83.408,83.36,83.408,12800000.0
2007-11-12 05:26:00,83.461,83.488,83.456,83.456,11200000.0
2007-11-12 05:27:00,83.442,83.456,83.442,83.456,12800000.0
2007-11-12 05:28:00,83.395,83.395,83.343,83.343,11200000.0
2007-11-12 05:29:00,83.315,83.329,83.315,83.323,17600000.0
2007-11-12 05:30:00,83.306,83.317,83.302,83.306,16400000.0
2007-11-12 05:31:00,83.284,83.285,83.234,83.234,11200000.0
2007-11-12 05:32:00,83.207,83.232,83.207,83.23,12800000.0
2007-11-12 05:33:00,83.221,83.221,83.215,83.221,11200000.0
2007-11-12 05:34:00,83.214,83.214,83.204,83.213,16000000.0
2007-11-12 05:35:00,83.192,83.192,83.124,83.124,10600000.0
2007-11-12 05:36:00,83.084,83.084,83.075,83.08,12800000.0
2007-11-12 05:37:00,83.072,83.072,82.916,82.916,12800000.0
2007-11-12 05:38:00,82.836,82.991,82.836,82.991,11200000.0
2007-11-12 05:39:00,83.004,83.043,82.984,83.043,12800000.0
2007-11-12 05:40:00,83.087,83.094,83.085,83.091,11200000.0
2007-11-12 05:41:00,83.058,83.058,83.012,83.012,9600000.0
2007-11-12 05:42:00,82.952,82.952,82.821,82.873,8000000.0
2007-11-12 05:43:00,82.858,82.858,82.749,82.749,12800000.0
2007-11-12 05:44:00,82.703,82.799,82.703,82.799,14400000.0
2007-11-12 05:45:00,82.829,82.862,82.816,82.862,12800000.0
2007-11-12 05:46:00,82.887,82.919,82.867,82.867,12800000.0
2007-11-12 05:47:00,82.846,82.858,82.841,82.858,12800000.0
2007-11-12 05:48:00,82.883,82.892,82.883,82.89,11200000.0
2007-11-12 05:49:00,82.911,82.942,82.911,82.942,12800000.0
2007-11-12 05:50:00,82.946,83.038,82.946,83.038,12800000.0
2007-11-12 05:51:00,83.039,83.039,83.008,83.008,15400000.0
2007-11-12 05:52:00,83.034,83.105,83.034,83.105,16000000.0
2007-11-12 05:53:00,83.097,83.097,83.022,83.022,12800000.0
2007-11-12 05:54:00,83.03,83.03,83.001,83.001,11200000.0
2007-11-12 05:55:00,82.977,82.997,82.977,82.997,16000000.0
2007-11-12 05:56:00,82.979,83.007,82.979,83.003,17600000.0
2007-11-12 05:57:00,83.009,83.081,83.009,83.081,11200000.0
2007-11-12 05:58:00,83.098,83.098,83.023,83.023,11200000.0
2007-11-12 05:59:00,83.054,83.074,83.054,83.069,17600000.0
2007-11-12 06:00:00,83.008,83.012,82.968,82.968,12800000.0
2007-11-12 06:01:00,82.953,82.99,82.953,82.973,17600000.0
2007-11-12 06:02:00,82.97,82.976,82.954,82.954,17600000.0
2007-11-12 06:03:00,82.932,82.932,82.88,82.886,12800000.0
2007-11-12 06:04:00,82.892,82.925,82.892,82.925,12800000.0
2007-11-12 06:05:00,82.931,82.931,82.911,82.911,11200000.0
2007-11-12 06:06:00,82.898,82.905,82.897,82.901,11600000.0
2007-11-12 06:07:00,82.912,82.939,82.912,82.939,11200000.0
2007-11-12 06:08:00,82.936,82.936,82.898,82.898,17600000.0
2007-11-12 06:09:00,82.905,82.91,82.882,82.91,12800000.0
2007-11-12 06:10:00,82.895,82.895,82.863,82.863,11200000.0
2007-11-12 06:11:00,82.901,82.917,82.901,82.917,34600000.0
2007-11-12 06:12:00,82.947,82.971,82.947,82.964,11200000.0
2007-11-12 06:13:00,82.933,82.948,82.926,82.948,14400000.0
2007-11-12 06:14:00,82.953,82.953,82.943,82.943,17600000.0
2007-11-12 06:15:00,82.945,82.949,82.94,82.94,12200000.0
2007-11-12 06:16:00,82.896,82.896,82.867,82.887,14400000.0
2007-11-12 06:17:00,82.884,82.884,82.856,82.857,14400000.0
2007-11-12 06:18:00,82.81,82.81,82.685,82.764,11200000.0
2007-11-12 06:19:00,82.771,82.771,82.749,82.752,11200000.0
2007-11-12 06:20:00,82.751,82.755,82.732,82.732,12800000.0
2007-11-12 06:21:00,82.609,82.706,82.609,82.685,12800000.0
2007-11-12 06:22:00,82.668,82.668,82.602,82.602,16000000.0
2007-11-12 06:23:00,82.609,82.616,82.601,82.603,11200000.0
2007-11-12 06:24:00,82.597,82.603,82.588,82.603,13800000.0
2007-11-12 06:25:00,82.599,82.608,82.58,82.58,17600000.0
2007-11-12 06:26:00,82.6,82.627,82.6,82.614,11200000.0
2007-11-12 06:27:00,82.639,82.657,82.639,82.657,14400000.0
2007-11-12 06:28:00,82.656,82.665,82.656,82.665,16000000.0
2007-11-12 06:29:00,82.681,82.688,82.679,82.685,12800000.0
2007-11-12 06:30:00,82.695,82.766,82.695,82.766,27200000.0
2007-11-12 06:31:00,82.848,82.873,82.848,82.86,11200000.0
2007-11-12 06:32:00,82.864,82.884,82.857,82.876,21800000.0
2007-11-12 06:33:00,82.89,82.89,82.874,82.875,24000000.0
2007-11-12 06:34:00,82.862,82.862,82.845,82.845,17600000.0
2007-11-12 06:35:00,82.821,82.834,82.81,82.81,11200000.0
2007-11-12 06:36:00,82.803,82.812,82.788,82.812,13200000.0
2007-11-12 06:37:00,82.814,82.814,82.792,82.795,12800000.0
2007-11-12 06:38:00,82.814,82.842,82.814,82.842,17600000.0
2007-11-12 06:39:00,82.832,82.832,82.808,82.808,14400000.0
2007-11-12 06:40:00,82.839,82.874,82.839,82.874,11200000.0
2007-11-12 06:41:00,82.878,82.878,82.866,82.869,11200000.0
2007-11-12 06:42:00,82.865,82.874,82.859,82.874,14400000.0
2007-11-12 06:43:00,82.88,82.897,82.871,82.891,19200000.0
2007-11-12 06:44:00,82.898,82.898,82.846,82.846,11200000.0
2007-11-12 06:45:00,82.846,82.886,82.822,82.822,12800000.0
2007-11-12 06:46:00,82.799,82.799,82.768,82.775,16000000.0
2007-11-12 06:47:00,82.775,82.782,82.774,82.781,12800000.0
2007-11-12 06:48:00,82.77,82.798,82.77,82.798,13200000.0
2007-11-12 06:49:00,82.796,82.796,82.784,82.784,12800000.0
2007-11-12 06:50:00,82.78,82.78,82.744,82.744,14400000.0
2007-11-12 06:51:00,82.752,82.769,82.752,82.769,16000000.0
2007-11-12 06:52:00,82.748,82.767,82.743,82.767,14400000.0
2007-11-12 06:53:00,82.768,82.774,82.766,82.772,11200000.0
2007-11-12 06:54:00,82.77,82.783,82.765,82.773,12800000.0
2007-11-12 06:55:00,82.786,82.786,82.763,82.763,15400000.0
2007-11-12 06:56:00,82.75,82.775,82.746,82.775,12800000.0
2007-11-12 06:57:00,82.771,82.772,82.725,82.725,16200000.0
2007-11-12 06:58:00,82.706,82.717,82.706,82.713,11200000.0
2007-11-12 06:59:00,82.721,82.753,82.721,82.737,17600000.0
2007-11-12 07:00:00,82.72,82.726,82.711,82.726,11200000.0
2007-11-12 07:01:00,82.735,82.764,82.73,82.764,16000000.0
2007-11-12 07:02:00,82.77,82.81,82.77,82.809,13200000.0
2007-11-12 07:03:00,82.81,82.814,82.81,82.814,12800000.0
2007-11-12 07:04:00,82.821,82.835,82.815,82.835,11200000.0
2007-11-12 07:05:00,82.827,82.833,82.821,82.821,11200000.0
2007-11-12 07:06:00,82.821,82.825,82.81,82.811,16000000.0
2007-11-12 07:07:00,82.812,82.824,82.812,82.818,11200000.0
2007-11-12 07:08:00,82.847,82.854,82.839,82.854,28800000.0
2007-11-12 07:09:00,82.881,82.881,82.867,82.877,14400000.0
2007-11-12 07:10:00,82.916,82.946,82.916,82.946,11200000.0
2007-11-12 07:11:00,83.01,83.125,83.01,83.125,17600000.0
2007-11-12 07:12:00,83.143,83.161,83.143,83.16,13200000.0
2007-11-12 07:13:00,83.139,83.139,83.084,83.084,14400000.0
2007-11-12 07:14:00,83.064,83.082,83.064,83.082,12800000.0
2007-11-12 07:15:00,83.081,83.094,83.081,83.094,11000000.0
2007-11-12 07:16:00,83.072,83.083,83.064,83.064,14400000.0
2007-11-12 07:17:00,83.045,83.045,83.008,83.008,11200000.0
2007-11-12 07:18:00,83.012,83.022,83.012,83.022,14400000.0
2007-11-12 07:19:00,83.031,83.039,83.02,83.02,11600000.0
2007-11-12 07:20:00,83.046,83.046,83.026,83.026,14400000.0
2007-11-12 07:21:00,83.028,83.055,83.028,83.045,12800000.0
2007-11-12 07:22:00,83.074,83.173,83.074,83.173,8000000.0
2007-11-12 07:23:00,83.139,83.139,83.088,83.099,16000000.0
2007-11-12 07:24:00,83.109,83.123,83.109,83.114,11200000.0
2007-11-12 07:25:00,83.112,83.115,83.104,83.104,11200000.0
2007-11-12 07:26:00,83.101,83.108,83.096,83.101,12800000.0
2007-11-12 07:27:00,83.086,83.092,83.078,83.078,11200000.0
2007-11-12 07:28:00,83.091,83.109,83.091,83.109,8000000.0
2007-11-12 07:29:00,83.118,83.126,83.116,83.12,27200000.0
2007-11-12 07:30:00,83.128,83.148,83.128,83.135,12800000.0
2007-11-12 07:31:00,83.15,83.162,83.15,83.153,11200000.0
2007-11-12 07:32:00,83.144,83.179,83.141,83.179,12800000.0
2007-11-12 07:33:00,83.196,83.209,83.188,83.191,16000000.0
2007-11-12 07:34:00,83.209,83.221,83.209,83.22,11200000.0
2007-11-12 07:35:00,83.207,83.217,83.206,83.206,16000000.0
2007-11-12 07:36:00,83.19,83.19,83.133,83.145,12800000.0
2007-11-12 07:37:00,83.153,83.163,83.153,83.154,14400000.0
2007-11-12 07:38:00,83.171,83.205,83.171,83.205,16000000.0
2007-11-12 07:39:00,83.199,83.199,83.18,83.182,18600000.0
2007-11-12 07:40:00,83.181,83.198,83.181,83.198,11200000.0
2007-11-12 07:41:00,83.203,83.221,83.203,83.221,11200000.0
2007-11-12 07:42:00,83.226,83.241,83.221,83.241,33600000.0
2007-11-12 07:43:00,83.247,83.253,83.244,83.25,28800000.0
2007-11-12 07:44:00,83.238,83.273,83.238,83.266,17600000.0
2007-11-12 07:45:00,83.287,83.318,83.247,83.318,13800000.0
2007-11-12 07:46:00,83.338,83.383,83.329,83.383,27200000.0
2007-11-12 07:47:00,83.398,83.41,83.398,83.41,11200000.0
2007-11-12 07:48:00,83.4,83.401,83.392,83.398,11200000.0
2007-11-12 07:49:00,83.394,83.413,83.394,83.397,8000000.0
2007-11-12 07:50:00,83.429,83.472,83.429,83.472,11200000.0
2007-11-12 07:51:00,83.485,83.541,83.485,83.522,38400000.0
2007-11-12 07:52:00,83.507,83.515,83.498,83.5,17600000.0
2007-11-12 07:53:00,83.495,83.495,83.457,83.457,10600000.0
2007-11-12 07:54:00,83.464,83.477,83.46,83.477,12800000.0
2007-11-12 07:55:00,83.477,83.484,83.46,83.483,30400000.0
2007-11-12 07:56:00,83.473,83.482,83.473,83.478,16000000.0
2007-11-12 07:57:00,83.497,83.521,83.497,83.513,17600000.0
2007-11-12 07:58:00,83.536,83.577,83.536,83.577,11200000.0
2007-11-12 07:59:00,83.592,83.613,83.59,83.611,17600000.0
2007-11-12 08:00:00,83.549,83.549,83.49,83.491,12800000.0
2007-11-12 08:01:00,83.492,83.492,83.421,83.421,11200000.0
2007-11-12 08:02:00,83.419,83.43,83.411,83.423,12800000.0
2007-11-12 08:03:00,83.437,83.456,83.437,83.456,16000000.0
2007-11-12 08:04:00,83.468,83.468,83.435,83.435,11200000.0
2007-11-12 08:05:00,83.423,83.44,83.423,83.43,12800000.0
2007-11-12 08:06:00,83.424,83.442,83.424,83.432,13200000.0
2007-11-12 08:07:00,83.421,83.429,83.404,83.411,15400000.0
2007-11-12 08:08:00,83.429,83.443,83.429,83.438,12800000.0
2007-11-12 08:09:00,83.439,83.439,83.429,83.434,12800000.0
2007-11-12 08:10:00,83.419,83.419,83.367,83.367,29800000.0
2007-11-12 08:11:00,83.318,83.318,83.293,83.302,12800000.0
2007-11-12 08:12:00,83.293,83.293,83.273,83.273,17600000.0
2007-11-12 08:13:00,83.283,83.288,83.27,83.28,14400000.0
2007-11-12 08:14:00,83.286,83.286,83.247,83.259,16000000.0
2007-11-12 08:15:00,83.248,83.248,83.206,83.206,11200000.0
2007-11-12 08:16:00,83.18,83.185,83.18,83.183,19200000.0
2007-11-12 08:17:00,83.184,83.189,83.172,83.172,11200000.0
2007-11-12 08:18:00,83.193,83.202,83.188,83.202,11200000.0
2007-11-12 08:19:00,83.198,83.213,83.193,83.193,11200000.0
2007-11-12 08:20:00,83.19,83.19,83.151,83.151,12800000.0
2007-11-12 08:21:00,83.166,83.173,83.158,83.163,11200000.0
2007-11-12 08:22:00,83.158,83.177,83.157,83.168,11200000.0
2007-11-12 08:23:00,83.18,83.18,83.139,83.139,16000000.0
2007-11-12 08:24:00,83.125,83.155,83.125,83.153,17600000.0
2007-11-12 08:25:00,83.172,83.176,83.164,83.169,12800000.0
2007-11-12 08:26:00,83.168,83.168,83.144,83.155,12800000.0
2007-11-12 08:27:00,83.136,83.144,83.133,83.144,11200000.0
2007-11-12 08:28:00,83.181,83.212,83.181,83.209,12800000.0
2007-11-12 08:29:00,83.213,83.214,83.208,83.21,11200000.0
2007-11-12 08:30:00,83.205,83.205,83.193,83.193,12200000.0
2007-11-12 08:31:00,83.187,83.187,83.166,83.176,12200000.0
2007-11-12 08:32:00,83.181,83.192,83.181,83.182,14400000.0
2007-11-12 08:33:00,83.198,83.214,83.196,83.214,41600000.0
2007-11-12 08:34:00,83.237,83.267,83.237,83.267,11200000.0
2007-11-12 08:35:00,83.286,83.307,83.286,83.298,48000000.0
2007-11-12 08:36:00,83.292,83.301,83.283,83.301,16000000.0
2007-11-12 08:37:00,83.313,83.313,83.293,83.305,14400000.0
2007-11-12 08:38:00,83.309,83.333,83.309,83.333,17600000.0
2007-11-12 08:39:00,83.345,83.367,83.345,83.367,14400000.0
2007-11-12 08:40:00,83.365,83.39,83.356,83.39,11200000.0
2007-11-12 08:41:00,83.399,83.402,83.386,83.393,32000000.0
2007-11-12 08:42:00,83.393,83.394,83.382,83.384,14400000.0
2007-11-12 08:43:00,83.374,83.393,83.373,83.38,12800000.0
2007-11-12 08:44:00,83.369,83.369,83.354,83.357,16000000.0
2007-11-12 08:45:00,83.389,83.409,83.389,83.409,12800000.0
2007-11-12 08:46:00,83.426,83.455,83.426,83.45,12800000.0
2007-11-12 08:47:00,83.455,83.488,83.449,83.488,24400000.0
2007-11-12 08:48:00,83.393,83.491,83.393,83.491,9600000.0
2007-11-12 08:49:00,83.518,83.518,83.51,83.511,17600000.0
2007-11-12 08:50:00,83.499,83.499,83.481,83.483,12800000.0
2007-11-12 08:51:00,83.491,83.493,83.486,83.487,22400000.0
2007-11-12 08:52:00,83.467,83.467,83.446,83.455,35200000.0
2007-11-12 08:53:00,83.451,83.451,83.434,83.439,56800000.0
2007-11-12 08:54:00,83.427,83.427,83.412,83.424,22400000.0
2007-11-12 08:55:00,83.422,83.435,83.417,83.418,17000000.0
2007-11-12 08:56:00,83.435,83.437,83.419,83.419,14400000.0
2007-11-12 08:57:00,83.404,83.404,83.388,83.388,43200000.0
2007-11-12 08:58:00,83.392,83.402,83.37,83.37,19600000.0
2007-11-12 08:59:00,83.359,83.359,83.339,83.339,14400000.0
2007-11-12 09:00:00,83.332,83.332,83.294,83.3,31400000.0
2007-11-12 09:01:00,83.295,83.295,83.284,83.292,32000000.0
2007-11-12 09:02:00,83.289,83.289,83.273,83.273,19200000.0
2007-11-12 09:03:00,83.257,83.257,83.225,83.227,15400000.0
2007-11-12 09:04:00,83.213,83.218,83.183,83.183,22400000.0
2007-11-12 09:05:00,83.159,83.159,83.114,83.114,19200000.0
2007-11-12 09:06:00,83.119,83.119,83.106,83.106,30400000.0
2007-11-12 09:07:00,83.097,83.141,83.097,83.141,18600000.0
2007-11-12 09:08:00,83.168,83.206,83.168,83.206,12800000.0
2007-11-12 09:09:00,83.243,83.263,83.243,83.259,46800000.0
2007-11-12 09:10:00,83.274,83.278,83.256,83.269,23400000.0
2007-11-12 09:11:00,83.268,83.268,83.257,83.259,28800000.0
2007-11-12 09:12:00,83.248,83.282,83.248,83.278,14400000.0
2007-11-12 09:13:00,83.313,83.321,83.309,83.321,12800000.0
2007-11-12 09:14:00,83.343,83.376,83.343,83.376,12800000.0
2007-11-12 09:15:00,83.381,83.383,83.379,83.381,30400000.0
2007-11-12 09:16:00,83.381,83.4,83.374,83.4,50000000.0
2007-11-12 09:17:00,83.43,83.435,83.422,83.433,78400000.0
2007-11-12 09:18:00,83.455,83.476,83.437,83.437,72400000.0
2007-11-12 09:19:00,83.416,83.416,83.379,83.383,65000000.0
2007-11-12 09:20:00,83.391,83.41,83.391,83.401,76800000.0
2007-11-12 09:21:00,83.417,83.456,83.417,83.447,49600000.0
2007-11-12 09:22:00,83.475,83.477,83.461,83.477,36800000.0
2007-11-12 09:23:00,83.489,83.5,83.47,83.5,69200000.0
2007-11-12 09:24:00,83.514,83.558,83.514,83.558,42600000.0
2007-11-12 09:25:00,83.564,83.564,83.545,83.555,19200000.0
2007-11-12 09:26:00,83.577,83.63,83.577,83.63,32000000.0
2007-11-12 09:27:00,83.632,83.638,83.625,83.636,69800000.0
2007-11-12 09:28:00,83.655,83.688,83.655,83.688,11200000.0
2007-11-12 09:29:00,83.704,83.704,83.677,83.677,36800000.0
2007-11-12 09:30:00,83.68,83.688,83.676,83.688,25600000.0
2007-11-12 09:31:00,83.705,83.705,83.658,83.658,12800000.0
2007-11-12 09:32:00,83.659,83.669,83.639,83.639,33600000.0
2007-11-12 09:33:00,83.625,83.665,83.625,83.665,30400000.0
2007-11-12 09:34:00,83.683,83.706,83.682,83.696,33600000.0
2007-11-12 09:35:00,83.721,83.764,83.721,83.764,52800000.0
2007-11-12 09:36:00,83.74,83.74,83.716,83.719,45600000.0
2007-11-12 09:37:00,83.735,83.769,83.735,83.765,33600000.0
2007-11-12 09:38:00,83.781,83.821,83.781,83.821,12800000.0
2007-11-12 09:39:00,83.895,83.929,83.892,83.923,43200000.0
2007-11-12 09:40:00,83.943,84.059,83.943,84.059,46400000.0
2007-11-12 09:41:00,84.096,84.137,84.096,84.125,30400000.0
2007-11-12 09:42:00,84.109,84.111,84.03,84.03,43200000.0
2007-11-12 09:43:00,83.996,84.024,83.99,84.002,56000000.0
2007-11-12 09:44:00,83.997,83.997,83.949,83.95,30400000.0
2007-11-12 09:45:00,83.915,83.915,83.884,83.894,19200000.0
2007-11-12 09:46:00,83.879,83.879,83.845,83.854,27200000.0
2007-11-12 09:47:00,83.855,83.869,83.849,83.849,12800000.0
2007-11-12 09:48:00,83.849,83.856,83.828,83.828,12800000.0
2007-11-12 09:49:00,83.83,83.837,83.82,83.837,16000000.0
2007-11-12 09:50:00,83.841,83.852,83.841,83.846,33600000.0
2007-11-12 09:51:00,83.841,83.849,83.797,83.797,84800000.0
2007-11-12 09:52:00,83.783,83.783,83.763,83.768,11200000.0
2007-11-12 09:53:00,83.756,83.756,83.735,83.74,30400000.0
2007-11-12 09:54:00,83.728,83.728,83.666,83.666,12200000.0
2007-11-12 09:55:00,83.676,83.676,83.641,83.641,33600000.0
2007-11-12 09:56:00,83.637,83.637,83.609,83.612,36800000.0
2007-11-12 09:57:00,83.6,83.622,83.6,83.622,24000000.0
2007-11-12 09:58:00,83.617,83.653,83.611,83.644,32000000.0
2007-11-12 09:59:00,83.667,83.677,83.652,83.677,51200000.0
2007-11-12 10:00:00,83.684,83.706,83.679,83.706,62400000.0
2007-11-12 10:01:00,83.701,83.715,83.699,83.715,17600000.0
2007-11-12 10:02:00,83.712,83.746,83.706,83.746,36800000.0
2007-11-12 10:03:00,83.741,83.749,83.735,83.749,45200000.0
2007-11-12 10:04:00,83.764,83.792,83.764,83.792,40000000.0
2007-11-12 10:05:00,83.771,83.778,83.767,83.778,38400000.0
2007-11-12 10:06:00,83.803,83.821,83.794,83.815,33600000.0
2007-11-12 10:07:00,83.82,83.834,83.82,83.834,43200000.0
2007-11-12 10:08:00,83.838,83.879,83.838,83.863,50000000.0
2007-11-12 10:09:00,83.861,83.861,83.852,83.858,12800000.0
2007-11-12 10:10:00,83.87,83.888,83.866,83.888,46400000.0
2007-11-12 10:11:00,83.891,83.891,83.861,83.866,57400000.0
2007-11-12 10:12:00,83.863,83.877,83.863,83.872,57600000.0
2007-11-12 10:13:00,83.855,83.855,83.812,83.812,41000000.0
2007-11-12 10:14:00,83.797,83.797,83.775,83.775,29800000.0
2007-11-12 10:15:00,83.796,83.834,83.796,83.834,30400000.0
2007-11-12 10:16:00,83.831,83.831,83.802,83.812,17600000.0
2007-11-12 10:17:00,83.787,83.8,83.787,83.795,12800000.0
2007-11-12 10:18:00,83.778,83.78,83.767,83.767,12800000.0
2007-11-12 10:19:00,83.748,83.758,83.73,83.731,75400000.0
2007-11-12 10:20:00,83.743,83.743,83.723,83.732,16400000.0
2007-11-12 10:21:00,83.725,83.726,83.712,83.712,35200000.0
2007-11-12 10:22:00,83.682,83.685,83.665,83.665,15400000.0
2007-11-12 10:23:00,83.664,83.671,83.653,83.655,33600000.0
2007-11-12 10:24:00,83.656,83.667,83.644,83.655,43200000.0
2007-11-12 10:25:00,83.615,83.618,83.577,83.618,64000000.0
2007-11-12 10:26:00,83.639,83.639,83.628,83.631,36800000.0
2007-11-12 10:27:00,83.636,83.651,83.622,83.622,52800000.0
2007-11-12 10:28:00,83.617,83.627,83.612,83.613,87400000.0
2007-11-12 10:29:00,83.6,83.601,83.584,83.584,17600000.0
2007-11-12 10:30:00,83.587,83.587,83.56,83.56,27200000.0
2007-11-12 10:31:00,83.544,83.545,83.532,83.541,31400000.0
2007-11-12 10:32:00,83.525,83.525,83.492,83.492,46400000.0
2007-11-12 10:33:00,83.481,83.483,83.477,83.483,35200000.0
2007-11-12 10:34:00,83.483,83.483,83.46,83.467,17600000.0
2007-11-12 10:35:00,83.463,83.472,83.451,83.472,12800000.0
2007-11-12 10:36:00,83.485,83.488,83.45,83.45,11200000.0
2007-11-12 10:37:00,83.452,83.486,83.452,83.486,18600000.0
2007-11-12 10:38:00,83.504,83.526,83.504,83.515,28800000.0
2007-11-12 10:39:00,83.512,83.512,83.498,83.498,16000000.0
2007-11-12 10:40:00,83.486,83.486,83.457,83.457,24400000.0
2007-11-12 10:41:00,83.457,83.486,83.444,83.486,57000000.0
2007-11-12 10:42:00,83.505,83.524,83.505,83.524,38400000.0
2007-11-12 10:43:00,83.53,83.538,83.528,83.536,17600000.0
2007-11-12 10:44:00,83.541,83.566,83.541,83.548,19200000.0
2007-11-12 10:45:00,83.517,83.517,83.508,83.516,22400000.0
2007-11-12 10:46:00,83.527,83.53,83.518,83.522,28800000.0
2007-11-12 10:47:00,83.51,83.546,83.51,83.544,25000000.0
2007-11-12 10:48:00,83.558,83.563,83.551,83.563,38800000.0
2007-11-12 10:49:00,83.582,83.582,83.563,83.563,25600000.0
2007-11-12 10:50:00,83.579,83.579,83.563,83.565,58600000.0
2007-11-12 10:51:00,83.586,83.605,83.586,83.596,68800000.0
2007-11-12 10:52:00,83.593,83.593,83.581,83.582,35200000.0
2007-11-12 10:53:00,83.568,83.569,83.556,83.556,59200000.0
2007-11-12 10:54:00,83.554,83.579,83.554,83.579,54200000.0
2007-11-12 10:55:00,83.574,83.59,83.571,83.588,41000000.0
2007-11-12 10:56:00,83.584,83.584,83.512,83.512,44800000.0
2007-11-12 10:57:00,83.484,83.508,83.47,83.508,33600000.0
2007-11-12 10:58:00,83.515,83.529,83.508,83.508,40000000.0
2007-11-12 10:59:00,83.502,83.502,83.454,83.454,49600000.0
2007-11-12 11:00:00,83.417,83.447,83.417,83.435,51600000.0
2007-11-12 11:01:00,83.439,83.459,83.439,83.453,13200000.0
2007-11-12 11:02:00,83.456,83.456,83.43,83.436,19200000.0
2007-11-12 11:03:00,83.444,83.466,83.444,83.466,36800000.0
2007-11-12 11:04:00,83.454,83.473,83.454,83.465,27200000.0
2007-11-12 11:05:00,83.475,83.475,83.46,83.468,11200000.0
2007-11-12 11:06:00,83.46,83.46,83.448,83.46,30400000.0
2007-11-12 11:07:00,83.465,83.465,83.451,83.451,46400000.0
2007-11-12 11:08:00,83.459,83.494,83.459,83.494,32400000.0
2007-11-12 11:09:00,83.523,83.579,83.523,83.579,75200000.0
2007-11-12 11:10:00,83.582,83.597,83.582,83.597,36800000.0
2007-11-12 11:11:00,83.596,83.63,83.596,83.63,52800000.0
2007-11-12 11:12:00,83.614,83.62,83.602,83.61,70200000.0
2007-11-12 11:13:00,83.644,83.658,83.644,83.651,13200000.0
2007-11-12 11:14:00,83.678,83.708,83.678,83.707,57600000.0
2007-11-12 11:15:00,83.714,83.714,83.698,83.702,11200000.0
2007-11-12 11:16:00,83.678,83.678,83.628,83.628,17600000.0
2007-11-12 11:17:00,83.61,83.657,83.61,83.657,54400000.0
2007-11-12 11:18:00,83.672,83.693,83.672,83.693,73600000.0
2007-11-12 11:19:00,83.703,83.715,83.687,83.715,56000000.0
2007-11-12 11:20:00,83.709,83.743,83.705,83.743,35200000.0
2007-11-12 11:21:00,83.753,83.773,83.753,83.773,40000000.0
2007-11-12 11:22:00,83.771,83.785,83.771,83.783,41000000.0
2007-11-12 11:23:00,83.815,83.826,83.808,83.809,51200000.0
2007-11-12 11:24:00,83.809,83.821,83.784,83.784,53200000.0
2007-11-12 11:25:00,83.786,83.813,83.786,83.796,35200000.0
2007-11-12 11:26:00,83.786,83.787,83.766,83.766,27200000.0
2007-11-12 11:27:00,83.748,83.748,83.725,83.727,12800000.0
2007-11-12 11:28:00,83.7,83.7,83.654,83.654,41000000.0
2007-11-12 11:29:00,83.657,83.678,83.639,83.639,43200000.0
2007-11-12 11:30:00,83.637,83.645,83.637,83.641,11200000.0
2007-11-12 11:31:00,83.658,83.658,83.614,83.614,27200000.0
2007-11-12 11:32:00,83.618,83.618,83.575,83.575,34600000.0
2007-11-12 11:33:00,83.592,83.592,83.584,83.587,17000000.0
2007-11-12 11:34:00,83.579,83.579,83.536,83.536,33400000.0
2007-11-12 11:35:00,83.527,83.555,83.527,83.555,18000000.0
2007-11-12 11:36:00,83.553,83.567,83.552,83.564,43200000.0
2007-11-12 11:37:00,83.596,83.615,83.596,83.615,41000000.0
2007-11-12 11:38:00,83.623,83.663,83.623,83.663,27200000.0
2007-11-12 11:39:00,83.652,83.652,83.637,83.64,11200000.0
2007-11-12 11:40:00,83.62,83.62,83.576,83.576,22400000.0
2007-11-12 11:41:00,83.562,83.562,83.545,83.556,38200000.0
2007-11-12 11:42:00,83.56,83.568,83.558,83.568,38400000.0
2007-11-12 11:43:00,83.567,83.586,83.567,83.586,17600000.0
2007-11-12 11:44:00,83.576,83.582,83.568,83.571,59600000.0
2007-11-12 11:45:00,83.555,83.584,83.555,83.576,50000000.0
2007-11-12 11:46:00,83.59,83.593,83.579,83.593,11600000.0
2007-11-12 11:47:00,83.583,83.6,83.578,83.6,55400000.0
2007-11-12 11:48:00,83.602,83.61,83.602,83.61,14400000.0
2007-11-12 11:49:00,83.637,83.667,83.637,83.667,41600000.0
2007-11-12 11:50:00,83.669,83.669,83.659,83.662,44800000.0
2007-11-12 11:51:00,83.664,83.69,83.664,83.685,45200000.0
2007-11-12 11:52:00,83.711,83.769,83.711,83.769,32400000.0
2007-11-12 11:53:00,83.782,83.785,83.748,83.748,35200000.0
2007-11-12 11:54:00,83.736,83.736,83.712,83.712,48000000.0
2007-11-12 11:55:00,83.663,83.663,83.593,83.593,44800000.0
2007-11-12 11:56:00,83.591,83.591,83.532,83.532,64400000.0
2007-11-12 11:57:00,83.529,83.529,83.483,83.488,22400000.0
2007-11-12 11:58:00,83.488,83.5,83.488,83.495,41600000.0
2007-11-12 11:59:00,83.489,83.49,83.458,83.464,51600000.0
2007-11-12 12:00:00,83.472,83.492,83.472,83.492,36800000.0
2007-11-12 12:01:00,83.509,83.53,83.509,83.53,19200000.0
2007-11-12 12:02:00,83.529,83.536,83.522,83.527,12800000.0
2007-11-12 12:03:00,83.548,83.583,83.548,83.583,51200000.0
2007-11-12 12:04:00,83.606,83.629,83.606,83.629,24000000.0
2007-11-12 12:05:00,83.614,83.624,83.608,83.623,28800000.0
2007-11-12 12:06:00,83.625,83.635,83.618,83.631,24000000.0
2007-11-12 12:07:00,83.64,83.641,83.589,83.589,20800000.0
2007-11-12 12:08:00,83.604,83.616,83.602,83.609,43200000.0
2007-11-12 12:09:00,83.611,83.615,83.599,83.599,11200000.0
2007-11-12 12:10:00,83.58,83.58,83.545,83.545,11200000.0
2007-11-12 12:11:00,83.546,83.576,83.546,83.576,27200000.0
2007-11-12 12:12:00,83.64,83.651,83.612,83.612,30400000.0
2007-11-12 12:13:00,83.585,83.585,83.566,83.566,14400000.0
2007-11-12 12:14:00,83.56,83.56,83.519,83.525,16000000.0
2007-11-12 12:15:00,83.532,83.537,83.529,83.533,27200000.0
2007-11-12 12:16:00,83.529,83.546,83.529,83.538,27200000.0
2007-11-12 12:17:00,83.528,83.528,83.506,83.514,43200000.0
2007-11-12 12:18:00,83.498,83.498,83.476,83.477,25600000.0
2007-11-12 12:19:00,83.47,83.47,83.457,83.467,35200000.0
2007-11-12 12:20:00,83.458,83.468,83.447,83.468,37200000.0
2007-11-12 12:21:00,83.468,83.476,83.46,83.46,59200000.0
2007-11-12 12:22:00,83.447,83.461,83.447,83.448,29200000.0
2007-11-12 12:23:00,83.458,83.466,83.45,83.466,32000000.0
2007-11-12 12:24:00,83.465,83.465,83.445,83.445,33600000.0
2007-11-12 12:25:00,83.426,83.44,83.421,83.421,22400000.0
2007-11-12 12:26:00,83.426,83.452,83.426,83.452,30400000.0
2007-11-12 12:27:00,83.463,83.463,83.439,83.439,30400000.0
2007-11-12 12:28:00,83.435,83.473,83.435,83.466,60200000.0
2007-11-12 12:29:00,83.364,83.478,83.334,83.35,115200000.0
2007-11-12 12:30:00,83.389,83.389,83.294,83.369,46800000.0
2007-11-12 12:31:00,83.346,83.382,83.346,83.382,70400000.0
2007-11-12 12:32:00,83.384,83.415,83.384,83.401,28800000.0
2007-11-12 12:33:00,83.398,83.411,83.398,83.411,40000000.0
2007-11-12 12:34:00,83.412,83.416,83.406,83.41,27200000.0
2007-11-12 12:35:00,83.417,83.417,83.386,83.386,25000000.0
2007-11-12 12:36:00,83.367,83.369,83.353,83.353,48000000.0
2007-11-12 12:37:00,83.34,83.346,83.321,83.321,14400000.0
2007-11-12 12:38:00,83.322,83.322,83.292,83.312,14800000.0
2007-11-12 12:39:00,83.264,83.28,83.248,83.28,24000000.0
2007-11-12 12:40:00,83.301,83.301,83.236,83.236,16000000.0
2007-11-12 12:41:00,83.222,83.222,83.166,83.18,22400000.0
2007-11-12 12:42:00,83.13,83.13,83.075,83.084,22400000.0
2007-11-12 12:43:00,83.091,83.107,83.091,83.106,36800000.0
2007-11-12 12:44:00,83.132,83.193,83.132,83.193,22400000.0
2007-11-12 12:45:00,83.171,83.178,83.159,83.159,35600000.0
2007-11-12 12:46:00,83.111,83.111,82.983,82.983,44800000.0
2007-11-12 12:47:00,82.94,82.94,82.925,82.936,8000000.0
2007-11-12 12:48:00,82.91,82.91,82.881,82.882,32000000.0
2007-11-12 12:49:00,82.858,82.882,82.858,82.879,40000000.0
2007-11-12 12:50:00,82.924,82.951,82.924,82.951,16000000.0
2007-11-12 12:51:00,82.957,82.957,82.94,82.95,22800000.0
2007-11-12 12:52:00,82.951,82.957,82.937,82.937,25600000.0
2007-11-12 12:53:00,82.923,82.95,82.923,82.95,11200000.0
2007-11-12 12:54:00,82.978,82.998,82.976,82.976,11200000.0
2007-11-12 12:55:00,82.951,82.951,82.898,82.898,24000000.0
2007-11-12 12:56:00,82.872,82.879,82.866,82.871,12800000.0
2007-11-12 12:57:00,82.84,82.84,82.787,82.788,27200000.0
2007-11-12 12:58:00,82.782,82.823,82.782,82.823,12800000.0
2007-11-12 12:59:00,82.825,82.825,82.799,82.812,14400000.0
2007-11-12 13:00:00,82.812,82.817,82.802,82.804,16000000.0
2007-11-12 13:01:00,82.767,82.767,82.692,82.692,17600000.0
2007-11-12 13:02:00,82.688,82.701,82.679,82.701,12800000.0
2007-11-12 13:03:00,82.693,82.7,82.651,82.651,12200000.0
2007-11-12 13:04:00,82.666,82.702,82.666,82.702,16000000.0
2007-11-12 13:05:00,82.715,82.72,82.715,82.72,12800000.0
2007-11-12 13:06:00,82.716,82.723,82.697,82.697,17600000.0
2007-11-12 13:07:00,82.68,82.692,82.68,82.692,12800000.0
2007-11-12 13:08:00,82.697,82.718,82.69,82.718,32000000.0
2007-11-12 13:09:00,82.714,82.717,82.696,82.696,28800000.0
2007-11-12 13:10:00,82.644,82.644,82.559,82.559,32000000.0
2007-11-12 13:11:00,82.5,82.5,82.438,82.438,18600000.0
2007-11-12 13:12:00,82.375,82.375,82.26,82.276,16000000.0
2007-11-12 13:13:00,82.308,82.328,82.308,82.328,11200000.0
2007-11-12 13:14:00,82.344,82.365,82.333,82.333,11200000.0
2007-11-12 13:15:00,82.294,82.294,82.28,82.28,11200000.0
2007-11-12 13:16:00,82.285,82.323,82.285,82.323,25600000.0
2007-11-12 13:17:00,82.336,82.405,82.336,82.405,12800000.0
2007-11-12 13:18:00,82.438,82.446,82.438,82.441,56000000.0
2007-11-12 13:19:00,82.427,82.427,82.392,82.408,14400000.0
2007-11-12 13:20:00,82.376,82.38,82.356,82.376,12800000.0
2007-11-12 13:21:00,82.369,82.41,82.369,82.41,56000000.0
2007-11-12 13:22:00,82.411,82.411,82.385,82.386,11200000.0
2007-11-12 13:23:00,82.384,82.388,82.365,82.388,12800000.0
2007-11-12 13:24:00,82.406,82.418,82.4,82.4,14400000.0
2007-11-12 13:25:00,82.401,82.426,82.395,82.42,33600000.0
2007-11-12 13:26:00,82.419,82.478,82.419,82.478,24000000.0
2007-11-12 13:27:00,82.509,82.549,82.509,82.549,40400000.0
2007-11-12 13:28:00,82.56,82.598,82.56,82.597,21200000.0
2007-11-12 13:29:00,82.626,82.63,82.622,82.629,22400000.0
2007-11-12 13:30:00,82.639,82.653,82.637,82.639,36800000.0
2007-11-12 13:31:00,82.639,82.66,82.639,82.656,11200000.0
2007-11-12 13:32:00,82.658,82.663,82.646,82.646,17600000.0
2007-11-12 13:33:00,82.666,82.68,82.666,82.672,12800000.0
2007-11-12 13:34:00,82.677,82.694,82.673,82.673,12800000.0
2007-11-12 13:35:00,82.674,82.739,82.674,82.739,12800000.0
2007-11-12 13:36:00,82.752,82.753,82.68,82.684,47800000.0
2007-11-12 13:37:00,82.705,82.711,82.675,82.711,24000000.0
2007-11-12 13:38:00,82.687,82.69,82.654,82.654,28800000.0
2007-11-12 13:39:00,82.633,82.644,82.589,82.589,25600000.0
2007-11-12 13:40:00,82.58,82.58,82.51,82.52,12800000.0
2007-11-12 13:41:00,82.533,82.564,82.533,82.564,16000000.0
2007-11-12 13:42:00,82.553,82.558,82.517,82.517,12200000.0
2007-11-12 13:43:00,82.545,82.545,82.531,82.531,25000000.0
2007-11-12 13:44:00,82.549,82.549,82.525,82.546,28200000.0
2007-11-12 13:45:00,82.531,82.531,82.487,82.487,12800000.0
2007-11-12 13:46:00,82.445,82.445,82.429,82.433,14400000.0
2007-11-12 13:47:00,82.424,82.433,82.424,82.429,27200000.0
2007-11-12 13:48:00,82.439,82.449,82.437,82.439,14400000.0
2007-11-12 13:49:00,82.438,82.451,82.436,82.451,33600000.0
2007-11-12 13:50:00,82.443,82.445,82.432,82.432,34000000.0
2007-11-12 13:51:00,82.385,82.385,82.329,82.329,16000000.0
2007-11-12 13:52:00,82.304,82.306,82.295,82.305,40000000.0
2007-11-12 13:53:00,82.267,82.274,82.256,82.256,36800000.0
2007-11-12 13:54:00,82.217,82.217,82.181,82.181,23400000.0
2007-11-12 13:55:00,82.061,82.061,82.013,82.02,11200000.0
2007-11-12 13:56:00,81.994,81.994,81.943,81.943,14400000.0
2007-11-12 13:57:00,81.914,81.914,81.893,81.894,13800000.0
2007-11-12 13:58:00,81.915,81.936,81.915,81.92,32000000.0
2007-11-12 13:59:00,81.897,81.897,81.838,81.849,48400000.0
2007-11-12 14:00:00,81.854,81.885,81.849,81.885,32000000.0
2007-11-12 14:01:00,81.907,81.952,81.907,81.921,14400000.0
2007-11-12 14:02:00,81.934,81.95,81.934,81.95,28800000.0
2007-11-12 14:03:00,81.976,81.989,81.974,81.984,14400000.0
2007-11-12 14:04:00,81.993,82.015,81.991,82.015,14400000.0
2007-11-12 14:05:00,82.008,82.02,81.999,81.999,25600000.0
2007-11-12 14:06:00,81.994,81.994,81.98,81.985,17600000.0
2007-11-12 14:07:00,81.983,82.047,81.983,82.047,12800000.0
2007-11-12 14:08:00,82.046,82.059,82.046,82.056,24000000.0
2007-11-12 14:09:00,82.053,82.074,82.046,82.074,11200000.0
2007-11-12 14:10:00,82.078,82.078,82.058,82.058,17600000.0
2007-11-12 14:11:00,82.032,82.035,81.974,81.974,12800000.0
2007-11-12 14:12:00,81.948,81.96,81.948,81.948,12800000.0
2007-11-12 14:13:00,81.928,81.928,81.9,81.906,24400000.0
2007-11-12 14:14:00,81.898,81.898,81.842,81.842,20800000.0
2007-11-12 14:15:00,81.812,81.812,81.75,81.75,34000000.0
2007-11-12 14:16:00,81.713,81.713,81.614,81.614,27200000.0
2007-11-12 14:17:00,81.569,81.569,81.55,81.553,11200000.0
2007-11-12 14:18:00,81.505,81.505,81.49,81.493,16000000.0
2007-11-12 14:19:00,81.466,81.467,81.444,81.463,40000000.0
2007-11-12 14:20:00,81.496,81.579,81.494,81.579,14400000.0
2007-11-12 14:21:00,81.617,81.636,81.617,81.636,33400000.0
2007-11-12 14:22:00,81.666,81.68,81.651,81.651,14400000.0
2007-11-12 14:23:00,81.642,81.642,81.618,81.631,17600000.0
2007-11-12 14:24:00,81.625,81.625,81.593,81.593,36800000.0
2007-11-12 14:25:00,81.572,81.572,81.533,81.533,12800000.0
2007-11-12 14:26:00,81.536,81.558,81.534,81.534,19200000.0
2007-11-12 14:27:00,81.516,81.516,81.411,81.411,11200000.0
2007-11-12 14:28:00,81.352,81.352,81.339,81.339,11200000.0
2007-11-12 14:29:00,81.343,81.383,81.328,81.383,12800000.0
2007-11-12 14:30:00,81.392,81.414,81.295,81.412,11200000.0
2007-11-12 14:31:00,81.466,81.496,81.402,81.496,16000000.0
2007-11-12 14:32:00,81.502,81.504,81.494,81.502,12800000.0
2007-11-12 14:33:00,81.511,81.511,81.492,81.493,18000000.0
2007-11-12 14:34:00,81.449,81.449,81.381,81.381,17600000.0
2007-11-12 14:35:00,81.396,81.413,81.396,81.406,11200000.0
2007-11-12 14:36:00,81.369,81.369,81.309,81.309,12800000.0
2007-11-12 14:37:00,81.311,81.365,81.286,81.365,12800000.0
2007-11-12 14:38:00,81.424,81.448,81.424,81.448,10600000.0
2007-11-12 14:39:00,81.539,81.624,81.539,81.624,17600000.0
2007-11-12 14:40:00,81.671,81.671,81.628,81.628,15400000.0
2007-11-12 14:41:00,81.667,81.703,81.667,81.703,11200000.0
2007-11-12 14:42:00,81.764,81.834,81.764,81.831,12800000.0
2007-11-12 14:43:00,81.845,81.888,81.835,81.888,17600000.0
2007-11-12 14:44:00,81.896,81.896,81.881,81.881,12800000.0
2007-11-12 14:45:00,81.862,81.884,81.862,81.868,12800000.0
2007-11-12 14:46:00,81.855,81.855,81.792,81.792,17600000.0
2007-11-12 14:47:00,81.768,81.768,81.756,81.757,12800000.0
2007-11-12 14:48:00,81.681,81.681,81.562,81.562,11200000.0
2007-11-12 14:49:00,81.548,81.599,81.548,81.599,16000000.0
2007-11-12 14:50:00,81.642,81.689,81.64,81.682,12800000.0
2007-11-12 14:51:00,81.688,81.7,81.678,81.678,17600000.0
2007-11-12 14:52:00,81.678,81.683,81.676,81.676,14400000.0
2007-11-12 14:53:00,81.67,81.67,81.635,81.635,11600000.0
2007-11-12 14:54:00,81.635,81.662,81.617,81.662,12800000.0
2007-11-12 14:55:00,81.716,81.734,81.712,81.734,11200000.0
2007-11-12 14:56:00,81.785,81.785,81.722,81.722,16000000.0
2007-11-12 14:57:00,81.725,81.741,81.725,81.734,12800000.0
2007-11-12 14:58:00,81.725,81.725,81.711,81.722,14400000.0
2007-11-12 14:59:00,81.733,81.733,81.712,81.728,12800000.0
2007-11-12 15:00:00,81.709,81.729,81.705,81.729,16000000.0
2007-11-12 15:01:00,81.735,81.774,81.732,81.774,17000000.0
2007-11-12 15:02:00,81.78,81.78,81.769,81.769,10600000.0
2007-11-12 15:03:00,81.763,81.794,81.763,81.794,11200000.0
2007-11-12 15:04:00,81.796,81.797,81.784,81.791,16000000.0
2007-11-12 15:05:00,81.781,81.796,81.781,81.796,12800000.0
2007-11-12 15:06:00,81.791,81.807,81.791,81.795,11200000.0
2007-11-12 15:07:00,81.759,81.759,81.735,81.735,11200000.0
2007-11-12 15:08:00,81.715,81.715,81.671,81.671,11200000.0
2007-11-12 15:09:00,81.651,81.666,81.638,81.666,14400000.0
2007-11-12 15:10:00,81.673,81.673,81.636,81.669,16000000.0
2007-11-12 15:11:00,81.666,81.678,81.659,81.677,11200000.0
2007-11-12 15:12:00,81.677,81.69,81.672,81.684,12800000.0
2007-11-12 15:13:00,81.688,81.712,81.688,81.712,12800000.0
2007-11-12 15:14:00,81.727,81.727,81.712,81.723,16000000.0
2007-11-12 15:15:00,81.695,81.695,81.604,81.604,17600000.0
2007-11-12 15:16:00,81.626,81.647,81.626,81.634,12800000.0
2007-11-12 15:17:00,81.63,81.641,81.63,81.634,14400000.0
2007-11-12 15:18:00,81.63,81.63,81.606,81.606,12800000.0
2007-11-12 15:19:00,81.588,81.59,81.567,81.574,16000000.0
2007-11-12 15:20:00,81.529,81.534,81.493,81.493,15400000.0
2007-11-12 15:21:00,81.482,81.482,81.371,81.471,17600000.0
2007-11-12 15:22:00,81.464,81.502,81.464,81.5,11200000.0
2007-11-12 15:23:00,81.534,81.578,81.534,81.578,11200000.0
2007-11-12 15:24:00,81.592,81.598,81.582,81.598,11200000.0
2007-11-12 15:25:00,81.593,81.603,81.592,81.598,12800000.0
2007-11-12 15:26:00,81.599,81.599,81.587,81.598,14400000.0
2007-11-12 15:27:00,81.606,81.608,81.597,81.599,12800000.0
2007-11-12 15:28:00,81.613,81.623,81.582,81.582,12800000.0
2007-11-12 15:29:00,81.551,81.551,81.525,81.525,17600000.0
2007-11-12 15:30:00,81.534,81.541,81.528,81.53,17600000.0
2007-11-12 15:31:00,81.542,81.559,81.542,81.548,12800000.0
2007-11-12 15:32:00,81.555,81.565,81.544,81.565,11200000.0
2007-11-12 15:33:00,81.574,81.596,81.574,81.594,11200000.0
2007-11-12 15:34:00,81.598,81.622,81.598,81.622,11200000.0
2007-11-12 15:35:00,81.61,81.618,81.6,81.604,12800000.0
2007-11-12 15:36:00,81.614,81.614,81.572,81.572,14400000.0
2007-11-12 15:37:00,81.564,81.573,81.559,81.57,16000000.0
2007-11-12 15:38:00,81.568,81.568,81.541,81.551,16000000.0
2007-11-12 15:39:00,81.54,81.54,81.525,81.533,14400000.0
2007-11-12 15:40:00,81.545,81.579,81.543,81.566,12800000.0
2007-11-12 15:41:00,81.581,81.607,81.581,81.589,16000000.0
2007-11-12 15:42:00,81.568,81.577,81.515,81.571,17600000.0
2007-11-12 15:43:00,81.594,81.594,81.577,81.579,12800000.0
2007-11-12 15:44:00,81.59,81.59,81.577,81.578,12800000.0
2007-11-12 15:45:00,81.582,81.602,81.578,81.602,12800000.0
2007-11-12 15:46:00,81.593,81.593,81.581,81.581,11200000.0
2007-11-12 15:47:00,81.582,81.588,81.568,81.568,11200000.0
2007-11-12 15:48:00,81.537,81.548,81.537,81.543,12800000.0
2007-11-12 15:49:00,81.533,81.537,81.493,81.493,11200000.0
2007-11-12 15:50:00,81.487,81.497,81.484,81.497,14400000.0
2007-11-12 15:51:00,81.508,81.543,81.508,81.543,11200000.0
2007-11-12 15:52:00,81.538,81.538,81.503,81.503,11200000.0
2007-11-12 15:53:00,81.471,81.484,81.471,81.479,12800000.0
2007-11-12 15:54:00,81.464,81.473,81.452,81.473,17600000.0
2007-11-12 15:55:00,81.46,81.46,81.423,81.43,17600000.0
2007-11-12 15:56:00,81.432,81.432,81.404,81.404,11200000.0
2007-11-12 15:57:00,81.414,81.431,81.411,81.431,14800000.0
2007-11-12 15:58:00,81.461,81.47,81.42,81.42,11200000.0
2007-11-12 15:59:00,81.421,81.429,81.421,81.425,11200000.0
2007-11-12 16:00:00,81.424,81.424,81.378,81.379,11200000.0
2007-11-12 16:01:00,81.378,81.378,81.339,81.339,11200000.0
2007-11-12 16:02:00,81.342,81.352,81.34,81.351,17600000.0
2007-11-12 16:03:00,81.366,81.379,81.357,81.379,13200000.0
2007-11-12 16:04:00,81.352,81.352,81.274,81.321,11600000.0
2007-11-12 16:05:00,81.326,81.326,81.304,81.312,14400000.0
2007-11-12 16:06:00,81.31,81.412,81.306,81.412,16000000.0
2007-11-12 16:07:00,81.451,81.478,81.445,81.478,11200000.0
2007-11-12 16:08:00,81.474,81.474,81.432,81.432,11200000.0
2007-11-12 16:09:00,81.479,81.539,81.479,81.517,12800000.0
2007-11-12 16:10:00,81.541,81.57,81.541,81.547,12800000.0
2007-11-12 16:11:00,81.528,81.528,81.497,81.497,11200000.0
2007-11-12 16:12:00,81.477,81.477,81.42,81.42,17600000.0
2007-11-12 16:13:00,81.42,81.424,81.406,81.406,10600000.0
2007-11-12 16:14:00,81.411,81.411,81.401,81.405,14400000.0
2007-11-12 16:15:00,81.407,81.408,81.401,81.408,10600000.0
2007-11-12 16:16:00,81.441,81.481,81.441,81.481,11200000.0
2007-11-12 16:17:00,81.504,81.515,81.489,81.512,17600000.0
2007-11-12 16:18:00,81.516,81.516,81.434,81.434,16000000.0
2007-11-12 16:19:00,81.455,81.455,81.426,81.426,11200000.0
2007-11-12 16:20:00,81.431,81.432,81.402,81.402,11200000.0
2007-11-12 16:21:00,81.389,81.389,81.38,81.382,10600000.0
2007-11-12 16:22:00,81.387,81.406,81.387,81.405,11600000.0
2007-11-12 16:23:00,81.416,81.416,81.395,81.404,12800000.0
2007-11-12 16:24:00,81.421,81.424,81.406,81.406,11200000.0
2007-11-12 16:25:00,81.384,81.411,81.384,81.407,12800000.0
2007-11-12 16:26:00,81.411,81.437,81.411,81.426,12800000.0
2007-11-12 16:27:00,81.418,81.418,81.393,81.393,17600000.0
2007-11-12 16:28:00,81.396,81.444,81.396,81.444,11200000.0
2007-11-12 16:29:00,81.443,81.47,81.443,81.47,13800000.0
2007-11-12 16:30:00,81.485,81.541,81.485,81.541,14400000.0
2007-11-12 16:31:00,81.573,81.645,81.564,81.645,14400000.0
2007-11-12 16:32:00,81.706,81.755,81.706,81.754,11200000.0
2007-11-12 16:33:00,81.755,81.76,81.71,81.71,13800000.0
2007-11-12 16:34:00,81.659,81.659,81.559,81.559,17600000.0
2007-11-12 16:35:00,81.517,81.598,81.517,81.598,12800000.0
2007-11-12 16:36:00,81.596,81.65,81.587,81.65,11200000.0
2007-11-12 16:37:00,81.65,81.763,81.65,81.763,12800000.0
2007-11-12 16:38:00,81.806,81.901,81.791,81.901,14400000.0
2007-11-12 16:39:00,81.933,81.943,81.918,81.943,12800000.0
2007-11-12 16:40:00,81.972,81.988,81.96,81.988,17600000.0
2007-11-12 16:41:00,82.029,82.101,82.029,82.092,12800000.0
2007-11-12 16:42:00,82.082,82.082,82.022,82.022,11200000.0
2007-11-12 16:43:00,82.028,82.067,82.027,82.067,12800000.0
2007-11-12 16:44:00,82.066,82.066,81.998,81.998,11200000.0
2007-11-12 16:45:00,81.977,81.986,81.974,81.985,11200000.0
2007-11-12 16:46:00,81.981,82.01,81.968,82.01,14800000.0
2007-11-12 16:47:00,82.012,82.02,81.987,81.987,17600000.0
2007-11-12 16:48:00,82.002,82.008,81.997,82.006,11200000.0
2007-11-12 16:49:00,82.006,82.014,81.989,82.002,12200000.0
2007-11-12 16:50:00,81.999,81.999,81.981,81.982,17600000.0
2007-11-12 16:51:00,81.969,81.971,81.902,81.902,11200000.0
2007-11-12 16:52:00,81.926,81.926,81.801,81.801,17600000.0
2007-11-12 16:53:00,81.806,81.818,81.803,81.807,17600000.0
2007-11-12 16:54:00,81.814,81.841,81.812,81.841,17600000.0
2007-11-12 16:55:00,81.881,81.96,81.881,81.96,14200000.0
2007-11-12 16:56:00,81.972,81.977,81.962,81.976,12200000.0
2007-11-12 16:57:00,81.938,81.94,81.923,81.923,16000000.0
2007-11-12 16:58:00,81.896,81.896,81.79,81.79,12200000.0
2007-11-12 16:59:00,81.802,81.817,81.797,81.797,12800000.0
2007-11-12 17:00:00,81.776,81.78,81.757,81.76,11200000.0
2007-11-12 17:01:00,81.737,81.737,81.627,81.67,12800000.0
2007-11-12 17:02:00,81.63,81.635,81.625,81.629,16000000.0
2007-11-12 17:03:00,81.633,81.651,81.633,81.645,17600000.0
2007-11-12 17:04:00,81.617,81.617,81.553,81.553,11200000.0
2007-11-12 17:05:00,81.564,81.587,81.56,81.587,17600000.0
2007-11-12 17:06:00,81.607,81.629,81.607,81.622,11200000.0
2007-11-12 17:07:00,81.593,81.593,81.56,81.57,11200000.0
2007-11-12 17:08:00,81.55,81.55,81.518,81.531,17600000.0
2007-11-12 17:09:00,81.511,81.526,81.511,81.526,16000000.0
2007-11-12 17:10:00,81.548,81.673,81.548,81.673,11200000.0
2007-11-12 17:11:00,81.714,81.831,81.714,81.831,12800000.0
2007-11-12 17:12:00,81.854,81.868,81.836,81.868,12800000.0
2007-11-12 17:13:00,81.835,81.835,81.778,81.778,12800000.0
2007-11-12 17:14:00,81.79,81.794,81.779,81.781,12800000.0
2007-11-12 17:15:00,81.764,81.795,81.759,81.795,11600000.0
2007-11-12 17:16:00,81.838,81.873,81.838,81.873,11200000.0
2007-11-12 17:17:00,81.913,81.929,81.897,81.929,11200000.0
2007-11-12 17:18:00,81.932,81.932,81.914,81.914,12800000.0
2007-11-12 17:19:00,81.937,81.946,81.932,81.933,16000000.0
2007-11-12 17:20:00,81.921,81.937,81.911,81.911,11200000.0
2007-11-12 17:21:00,81.905,81.905,81.819,81.819,12800000.0
2007-11-12 17:22:00,81.784,81.843,81.758,81.842,11200000.0
2007-11-12 17:23:00,81.828,81.828,81.799,81.802,11600000.0
2007-11-12 17:24:00,81.836,81.853,81.836,81.839,11200000.0
2007-11-12 17:25:00,81.837,81.852,81.827,81.827,11200000.0
2007-11-12 17:26:00,81.804,81.816,81.804,81.808,11200000.0
2007-11-12 17:27:00,81.812,81.822,81.81,81.816,17600000.0
2007-11-12 17:28:00,81.792,81.792,81.685,81.685,13200000.0
2007-11-12 17:29:00,81.633,81.657,81.633,81.638,12800000.0
2007-11-12 17:30:00,81.662,81.662,81.644,81.644,11600000.0
2007-11-12 17:31:00,81.626,81.691,81.626,81.691,12800000.0
2007-11-12 17:32:00,81.69,81.693,81.654,81.654,11200000.0
2007-11-12 17:33:00,81.639,81.639,81.598,81.598,12800000.0
2007-11-12 17:34:00,81.596,81.603,81.591,81.595,11200000.0
2007-11-12 17:35:00,81.573,81.573,81.51,81.515,12800000.0
2007-11-12 17:36:00,81.536,81.571,81.534,81.557,11200000.0
2007-11-12 17:37:00,81.561,81.619,81.561,81.619,11200000.0
2007-11-12 17:38:00,81.634,81.675,81.634,81.655,15400000.0
2007-11-12 17:39:00,81.703,81.728,81.703,81.721,17600000.0
2007-11-12 17:40:00,81.746,81.805,81.746,81.805,11200000.0
2007-11-12 17:41:00,81.814,81.814,81.788,81.813,11200000.0
2007-11-12 17:42:00,81.819,81.848,81.819,81.848,11200000.0
2007-11-12 17:43:00,81.852,81.87,81.852,81.87,12800000.0
2007-11-12 17:44:00,81.866,81.869,81.824,81.824,12800000.0
2007-11-12 17:45:00,81.824,81.827,81.818,81.821,11200000.0
2007-11-12 17:46:00,81.859,81.866,81.859,81.86,12800000.0
2007-11-12 17:47:00,81.872,81.872,81.857,81.864,12800000.0
2007-11-12 17:48:00,81.849,81.85,81.816,81.816,11200000.0
2007-11-12 17:49:00,81.803,81.803,81.722,81.722,17600000.0
2007-11-12 17:50:00,81.721,81.73,81.713,81.713,12800000.0
2007-11-12 17:51:00,81.746,81.763,81.745,81.763,10000000.0
2007-11-12 17:52:00,81.752,81.752,81.732,81.746,12800000.0
2007-11-12 17:53:00,81.734,81.734,81.706,81.706,14800000.0
2007-11-12 17:54:00,81.698,81.709,81.682,81.682,14400000.0
2007-11-12 17:55:00,81.695,81.707,81.613,81.703,11200000.0
2007-11-12 17:56:00,81.715,81.735,81.703,81.735,11200000.0
2007-11-12 17:57:00,81.743,81.745,81.729,81.745,15400000.0
2007-11-12 17:58:00,81.757,81.781,81.757,81.774,12800000.0
2007-11-12 17:59:00,81.748,81.748,81.698,81.698,11200000.0
2007-11-12 18:00:00,81.712,81.725,81.689,81.689,17600000.0
2007-11-12 18:01:00,81.682,81.698,81.598,81.698,17600000.0
2007-11-12 18:02:00,81.717,81.747,81.717,81.747,17600000.0
2007-11-12 18:03:00,81.756,81.758,81.744,81.756,13800000.0
2007-11-12 18:04:00,81.767,81.813,81.767,81.813,11200000.0
2007-11-12 18:05:00,81.829,81.829,81.811,81.815,11200000.0
2007-11-12 18:06:00,81.792,81.798,81.784,81.796,12800000.0
2007-11-12 18:07:00,81.794,81.834,81.791,81.834,11200000.0
2007-11-12 18:08:00,81.851,81.877,81.851,81.869,16000000.0
2007-11-12 18:09:00,81.873,81.892,81.873,81.892,16000000.0
2007-11-12 18:10:00,81.883,81.883,81.868,81.874,12800000.0
2007-11-12 18:11:00,81.874,81.888,81.872,81.888,11200000.0
2007-11-12 18:12:00,81.88,81.918,81.88,81.918,12800000.0
2007-11-12 18:13:00,81.926,81.933,81.917,81.933,11200000.0
2007-11-12 18:14:00,81.908,81.924,81.899,81.924,12800000.0
2007-11-12 18:15:00,81.923,81.945,81.922,81.945,12800000.0
2007-11-12 18:16:00,81.948,81.991,81.941,81.991,12800000.0
2007-11-12 18:17:00,82.015,82.022,81.995,81.995,16000000.0
2007-11-12 18:18:00,81.958,81.958,81.895,81.895,11200000.0
2007-11-12 18:19:00,81.863,81.863,81.841,81.844,14400000.0
2007-11-12 18:20:00,81.844,81.887,81.844,81.887,12800000.0
2007-11-12 18:21:00,81.886,81.886,81.839,81.839,11200000.0
2007-11-12 18:22:00,81.837,81.837,81.766,81.804,16000000.0
2007-11-12 18:23:00,81.772,81.788,81.772,81.776,16000000.0
2007-11-12 18:24:00,81.77,81.778,81.765,81.769,13200000.0
2007-11-12 18:25:00,81.797,81.817,81.797,81.817,11200000.0
2007-11-12 18:26:00,81.833,81.841,81.83,81.84,12800000.0
2007-11-12 18:27:00,81.832,81.877,81.832,81.872,14400000.0
2007-11-12 18:28:00,81.92,81.929,81.91,81.91,12800000.0
2007-11-12 18:29:00,81.912,81.913,81.902,81.913,12800000.0
2007-11-12 18:30:00,81.909,81.936,81.909,81.936,11200000.0
2007-11-12 18:31:00,81.953,81.981,81.942,81.981,12800000.0
2007-11-12 18:32:00,81.988,81.988,81.962,81.962,11200000.0
2007-11-12 18:33:00,81.934,81.934,81.92,81.931,11200000.0
2007-11-12 18:34:00,81.924,81.927,81.913,81.915,12800000.0
2007-11-12 18:35:00,81.904,81.932,81.902,81.932,12800000.0
2007-11-12 18:36:00,81.954,81.992,81.954,81.992,12800000.0
2007-11-12 18:37:00,82.007,82.014,81.99,81.992,17600000.0
2007-11-12 18:38:00,81.954,81.962,81.95,81.962,11200000.0
2007-11-12 18:39:00,81.973,81.978,81.963,81.967,16000000.0
2007-11-12 18:40:00,82.01,82.037,82.01,82.027,12800000.0
2007-11-12 18:41:00,82.024,82.024,81.996,81.996,14400000.0
2007-11-12 18:42:00,82.001,82.035,82.001,82.035,11200000.0
2007-11-12 18:43:00,82.062,82.094,82.062,82.09,12800000.0
2007-11-12 18:44:00,82.111,82.176,82.111,82.176,11200000.0
2007-11-12 18:45:00,82.205,82.223,82.199,82.223,11200000.0
2007-11-12 18:46:00,82.234,82.234,82.221,82.221,10600000.0
2007-11-12 18:47:00,82.238,82.245,82.232,82.232,12800000.0
2007-11-12 18:48:00,82.254,82.264,82.233,82.233,12800000.0
2007-11-12 18:49:00,82.194,82.227,82.194,82.224,12200000.0
2007-11-12 18:50:00,82.206,82.206,82.17,82.17,17600000.0
2007-11-12 18:51:00,82.145,82.146,82.127,82.127,12800000.0
2007-11-12 18:52:00,82.112,82.117,82.079,82.079,12800000.0
2007-11-12 18:53:00,82.054,82.054,82.038,82.054,12800000.0
2007-11-12 18:54:00,82.055,82.055,82.036,82.045,11200000.0
2007-11-12 18:55:00,82.058,82.098,82.058,82.096,11200000.0
2007-11-12 18:56:00,82.09,82.097,82.076,82.083,16000000.0
2007-11-12 18:57:00,82.076,82.081,82.071,82.081,11200000.0
2007-11-12 18:58:00,82.077,82.092,82.077,82.092,11600000.0
2007-11-12 18:59:00,82.084,82.084,82.051,82.058,17600000.0
2007-11-12 19:00:00,82.041,82.048,82.035,82.035,12800000.0
2007-11-12 19:01:00,82.035,82.083,82.035,82.08,16000000.0
2007-11-12 19:02:00,82.054,82.064,82.041,82.041,11200000.0
2007-11-12 19:03:00,82.051,82.052,82.046,82.046,8000000.0
2007-11-12 19:04:00,82.038,82.048,82.035,82.042,16000000.0
2007-11-12 19:05:00,82.055,82.059,82.053,82.057,14400000.0
2007-11-12 19:06:00,82.081,82.127,82.081,82.127,16000000.0
2007-11-12 19:07:00,82.122,82.123,82.108,82.123,11200000.0
2007-11-12 19:08:00,82.118,82.123,82.106,82.106,17600000.0
2007-11-12 19:09:00,82.102,82.119,82.102,82.106,12800000.0
2007-11-12 19:10:00,82.106,82.119,82.102,82.119,17600000.0
2007-11-12 19:11:00,82.105,82.118,82.105,82.107,12800000.0
2007-11-12 19:12:00,82.081,82.094,82.075,82.087,11200000.0
2007-11-12 19:13:00,82.091,82.1,82.091,82.093,11200000.0
2007-11-12 19:14:00,82.103,82.128,82.103,82.121,16000000.0
2007-11-12 19:15:00,82.113,82.127,82.107,82.123,12800000.0
2007-11-12 19:16:00,82.126,82.135,82.121,82.128,12800000.0
2007-11-12 19:17:00,82.135,82.168,82.135,82.164,12800000.0
2007-11-12 19:18:00,82.182,82.196,82.182,82.196,17600000.0
2007-11-12 19:19:00,82.199,82.237,82.199,82.237,16400000.0
2007-11-12 19:20:00,82.266,82.304,82.266,82.297,16000000.0
2007-11-12 19:21:00,82.32,82.364,82.32,82.364,11600000.0
2007-11-12 19:22:00,82.396,82.399,82.387,82.387,11200000.0
2007-11-12 19:23:00,82.388,82.4,82.388,82.393,17600000.0
2007-11-12 19:24:00,82.405,82.413,82.394,82.412,17600000.0
2007-11-12 19:25:00,82.437,82.473,82.437,82.473,17600000.0
2007-11-12 19:26:00,82.459,82.46,82.453,82.46,11200000.0
2007-11-12 19:27:00,82.467,82.488,82.467,82.488,11200000.0
2007-11-12 19:28:00,82.5,82.528,82.5,82.516,12800000.0
2007-11-12 19:29:00,82.518,82.557,82.518,82.557,11200000.0
2007-11-12 19:30:00,82.604,82.617,82.589,82.617,14400000.0
2007-11-12 19:31:00,82.628,82.628,82.6,82.619,11200000.0
2007-11-12 19:32:00,82.556,82.567,82.551,82.552,12800000.0
2007-11-12 19:33:00,82.569,82.588,82.564,82.564,12800000.0
2007-11-12 19:34:00,82.571,82.593,82.571,82.591,12800000.0
2007-11-12 19:35:00,82.601,82.658,82.601,82.658,17600000.0
2007-11-12 19:36:00,82.669,82.669,82.64,82.64,11200000.0
2007-11-12 19:37:00,82.65,82.665,82.648,82.648,11600000.0
2007-11-12 19:38:00,82.631,82.633,82.607,82.607,17600000.0
2007-11-12 19:39:00,82.591,82.591,82.564,82.574,16400000.0
2007-11-12 19:40:00,82.589,82.614,82.587,82.612,14400000.0
2007-11-12 19:41:00,82.614,82.622,82.598,82.598,17600000.0
2007-11-12 19:42:00,82.599,82.599,82.586,82.591,12800000.0
2007-11-12 19:43:00,82.595,82.595,82.568,82.568,11200000.0
2007-11-12 19:44:00,82.539,82.546,82.528,82.529,16000000.0
2007-11-12 19:45:00,82.507,82.507,82.472,82.472,12800000.0
2007-11-12 19:46:00,82.453,82.468,82.453,82.468,11200000.0
2007-11-12 19:47:00,82.462,82.482,82.459,82.474,16000000.0
2007-11-12 19:48:00,82.482,82.488,82.469,82.488,11200000.0
2007-11-12 19:49:00,82.485,82.485,82.451,82.451,12800000.0
2007-11-12 19:50:00,82.453,82.453,82.433,82.433,13200000.0
2007-11-12 19:51:00,82.451,82.462,82.44,82.44,9600000.0
2007-11-12 19:52:00,82.411,82.411,82.39,82.39,11200000.0
2007-11-12 19:53:00,82.378,82.405,82.378,82.405,12200000.0
2007-11-12 19:54:00,82.408,82.408,82.384,82.384,14400000.0
2007-11-12 19:55:00,82.37,82.376,82.353,82.353,12800000.0
2007-11-12 19:56:00,82.327,82.327,82.315,82.326,11200000.0
2007-11-12 19:57:00,82.344,82.372,82.344,82.365,12800000.0
2007-11-12 19:58:00,82.345,82.354,82.333,82.333,14400000.0
2007-11-12 19:59:00,82.342,82.356,82.337,82.356,14400000.0
2007-11-12 20:00:00,82.362,82.375,82.362,82.366,12800000.0
2007-11-12 20:01:00,82.355,82.367,82.349,82.367,11600000.0
2007-11-12 20:02:00,82.385,82.385,82.36,82.36,11200000.0
2007-11-12 20:03:00,82.365,82.378,82.362,82.367,16000000.0
2007-11-12 20:04:00,82.363,82.389,82.363,82.389,12800000.0
2007-11-12 20:05:00,82.396,82.406,82.393,82.403,12800000.0
2007-11-12 20:06:00,82.402,82.402,82.389,82.39,12800000.0
2007-11-12 20:07:00,82.382,82.399,82.382,82.399,8000000.0
2007-11-12 20:08:00,82.387,82.396,82.38,82.381,12800000.0
2007-11-12 20:09:00,82.366,82.396,82.366,82.394,16000000.0
2007-11-12 20:10:00,82.39,82.396,82.383,82.396,17600000.0
2007-11-12 20:11:00,82.4,82.426,82.4,82.426,14400000.0
2007-11-12 20:12:00,82.423,82.423,82.408,82.408,14400000.0
2007-11-12 20:13:00,82.416,82.419,82.41,82.413,11200000.0
2007-11-12 20:14:00,82.426,82.43,82.424,82.427,11200000.0
2007-11-12 20:15:00,82.428,82.433,82.416,82.416,11200000.0
2007-11-12 20:16:00,82.408,82.423,82.392,82.392,12800000.0
2007-11-12 20:17:00,82.393,82.425,82.393,82.425,12800000.0
2007-11-12 20:18:00,82.435,82.453,82.435,82.442,12800000.0
2007-11-12 20:19:00,82.442,82.46,82.442,82.46,11200000.0
2007-11-12 20:20:00,82.463,82.473,82.463,82.473,11200000.0
2007-11-12 20:21:00,82.48,82.493,82.473,82.493,12800000.0
2007-11-12 20:22:00,82.489,82.494,82.469,82.469,11200000.0
2007-11-12 20:23:00,82.483,82.497,82.474,82.474,11600000.0
2007-11-12 20:24:00,82.502,82.508,82.498,82.502,16000000.0
2007-11-12 20:25:00,82.518,82.537,82.516,82.537,12800000.0
2007-11-12 20:26:00,82.576,82.602,82.576,82.602,11200000.0
2007-11-12 20:27:00,82.601,82.652,82.601,82.652,17600000.0
2007-11-12 20:28:00,82.644,82.644,82.607,82.607,17600000.0
2007-11-12 20:29:00,82.631,82.646,82.631,82.645,11200000.0
2007-11-12 20:30:00,82.655,82.662,82.653,82.654,11200000.0
2007-11-12 20:31:00,82.638,82.641,82.625,82.63,14400000.0
2007-11-12 20:32:00,82.628,82.631,82.624,82.626,16000000.0
2007-11-12 20:33:00,82.606,82.616,82.595,82.608,16000000.0
2007-11-12 20:34:00,82.619,82.619,82.596,82.616,16000000.0
2007-11-12 20:35:00,82.61,82.61,82.593,82.593,14400000.0
2007-11-12 20:36:00,82.604,82.604,82.571,82.571,11200000.0
2007-11-12 20:37:00,82.558,82.562,82.54,82.56,17600000.0
2007-11-12 20:38:00,82.556,82.556,82.538,82.538,12800000.0
2007-11-12 20:39:00,82.513,82.515,82.499,82.507,15400000.0
2007-11-12 20:40:00,82.501,82.507,82.497,82.497,12800000.0
2007-11-12 20:41:00,82.477,82.487,82.473,82.477,16000000.0
2007-11-12 20:42:00,82.478,82.478,82.452,82.453,12800000.0
2007-11-12 20:43:00,82.458,82.458,82.426,82.431,10600000.0
2007-11-12 20:44:00,82.457,82.467,82.45,82.45,11200000.0
2007-11-12 20:45:00,82.467,82.467,82.438,82.438,11200000.0
2007-11-12 20:46:00,82.449,82.449,82.396,82.396,12800000.0
2007-11-12 20:47:00,82.382,82.447,82.323,82.447,11200000.0
2007-11-12 20:48:00,82.466,82.466,82.423,82.424,12800000.0
2007-11-12 20:49:00,82.405,82.411,82.388,82.391,12800000.0
2007-11-12 20:50:00,82.394,82.394,82.382,82.386,12800000.0
2007-11-12 20:51:00,82.39,82.393,82.387,82.393,9600000.0
2007-11-12 20:52:00,82.391,82.391,82.374,82.374,11200000.0
2007-11-12 20:53:00,82.373,82.373,82.362,82.368,12800000.0
2007-11-12 20:54:00,82.35,82.35,82.3,82.3,11200000.0
2007-11-12 20:55:00,82.255,82.255,82.223,82.223,12800000.0
2007-11-12 20:56:00,82.22,82.231,82.22,82.224,12800000.0
2007-11-12 20:57:00,82.22,82.22,82.216,82.22,12800000.0
2007-11-12 20:58:00,82.226,82.271,82.226,82.271,17600000.0
2007-11-12 20:59:00,82.277,82.286,82.275,82.277,16000000.0
2007-11-12 21:00:00,82.257,82.274,82.236,82.274,12800000.0
2007-11-12 21:01:00,82.286,82.288,82.283,82.285,11200000.0
2007-11-12 21:02:00,82.281,82.284,82.275,82.281,14400000.0
2007-11-12 21:03:00,82.281,82.281,82.249,82.249,11200000.0
2007-11-12 21:04:00,82.199,82.214,82.169,82.214,11200000.0
2007-11-12 21:05:00,82.213,82.213,82.19,82.212,14400000.0
2007-11-12 21:06:00,82.205,82.211,82.191,82.211,17600000.0
2007-11-12 21:07:00,82.221,82.241,82.215,82.241,12800000.0
2007-11-12 21:08:00,82.26,82.283,82.26,82.268,12800000.0
2007-11-12 21:09:00,82.258,82.26,82.245,82.26,14400000.0
2007-11-12 21:10:00,82.272,82.272,82.205,82.213,12800000.0
2007-11-12 21:11:00,82.212,82.215,82.2,82.2,8000000.0
2007-11-12 21:12:00,82.204,82.208,82.182,82.208,12800000.0
2007-11-12 21:13:00,82.197,82.197,82.173,82.173,12200000.0
2007-11-12 21:14:00,82.166,82.167,82.151,82.162,17000000.0
2007-11-12 21:15:00,82.158,82.173,82.144,82.15,17600000.0
2007-11-12 21:16:00,82.133,82.133,82.086,82.086,12800000.0
2007-11-12 21:17:00,82.056,82.069,82.047,82.047,12800000.0
2007-11-12 21:18:00,82.021,82.094,82.021,82.094,12800000.0
2007-11-12 21:19:00,82.109,82.157,82.105,82.157,12800000.0
2007-11-12 21:20:00,82.143,82.207,82.143,82.207,12800000.0
2007-11-12 21:21:00,82.217,82.236,82.216,82.236,15400000.0
2007-11-12 21:22:00,82.261,82.261,82.248,82.251,8000000.0
2007-11-12 21:23:00,82.297,82.32,82.297,82.32,14400000.0
2007-11-12 21:24:00,82.348,82.363,82.348,82.351,12800000.0
2007-11-12 21:25:00,82.335,82.335,82.303,82.303,3200000.0
2007-11-12 21:26:00,82.275,82.275,82.196,82.196,17600000.0
2007-11-12 21:27:00,82.177,82.191,82.17,82.175,12800000.0
2007-11-12 21:28:00,82.135,82.218,82.123,82.218,12800000.0
2007-11-12 21:29:00,82.245,82.267,82.245,82.267,11200000.0
2007-11-12 21:30:00,82.269,82.332,82.269,82.332,11200000.0
2007-11-12 21:31:00,82.358,82.361,82.346,82.346,8000000.0
2007-11-12 21:32:00,82.363,82.364,82.347,82.347,11200000.0
2007-11-12 21:33:00,82.345,82.357,82.336,82.357,11200000.0
2007-11-12 21:34:00,82.388,82.474,82.388,82.474,11200000.0
2007-11-12 21:35:00,82.436,82.471,82.436,82.465,10600000.0
2007-11-12 21:36:00,82.449,82.456,82.444,82.454,17600000.0
2007-11-12 21:37:00,82.474,82.489,82.474,82.489,12800000.0
2007-11-12 21:38:00,82.492,82.497,82.489,82.489,12800000.0
2007-11-12 21:39:00,82.497,82.497,82.472,82.472,16000000.0
2007-11-12 21:40:00,82.484,82.517,82.484,82.512,12800000.0
2007-11-12 21:41:00,82.519,82.536,82.511,82.533,11600000.0
2007-11-12 21:42:00,82.546,82.551,82.542,82.542,12800000.0
2007-11-12 21:43:00,82.544,82.552,82.539,82.546,17000000.0
2007-11-12 21:44:00,82.54,82.54,82.521,82.521,8000000.0
2007-11-12 21:45:00,82.448,82.484,82.444,82.484,12800000.0
2007-11-12 21:46:00,82.475,82.491,82.458,82.491,12800000.0
2007-11-12 21:47:00,82.507,82.537,82.507,82.537,7400000.0
2007-11-12 21:48:00,82.559,82.562,82.55,82.559,17000000.0
2007-11-12 21:49:00,82.538,82.549,82.452,82.531,11200000.0
2007-11-12 21:50:00,82.503,82.503,82.491,82.494,11200000.0
2007-11-12 21:51:00,82.5,82.5,82.451,82.451,11200000.0
2007-11-12 21:52:00,82.452,82.454,82.446,82.447,11200000.0
2007-11-12 21:53:00,82.445,82.467,82.445,82.464,17600000.0
2007-11-12 21:54:00,82.469,82.469,82.448,82.461,14400000.0
2007-11-12 21:55:00,82.463,82.465,82.451,82.456,16000000.0
2007-11-12 21:56:00,82.448,82.456,82.448,82.456,12800000.0
2007-11-12 21:57:00,82.438,82.453,82.438,82.453,8400000.0
2007-11-12 21:58:00,82.458,82.46,82.428,82.442,11200000.0
2007-11-12 21:59:00,82.449,82.449,82.433,82.433,8000000.0
2007-11-12 22:00:00,82.416,82.416,82.381,82.381,12800000.0
2007-11-12 22:01:00,82.379,82.396,82.298,82.298,12800000.0
2007-11-12 22:02:00,82.362,82.362,82.351,82.357,12800000.0
2007-11-12 22:03:00,82.358,82.359,82.346,82.346,12800000.0
2007-11-12 22:04:00,82.35,82.35,82.258,82.258,11200000.0
2007-11-12 22:05:00,82.34,82.348,82.336,82.336,11200000.0
2007-11-12 22:06:00,82.324,82.324,82.29,82.29,17600000.0
2007-11-12 22:07:00,82.275,82.278,82.264,82.278,12800000.0
2007-11-12 22:08:00,82.288,82.312,82.288,82.312,11200000.0
2007-11-12 22:09:00,82.303,82.308,82.303,82.307,11200000.0
2007-11-12 22:10:00,82.304,82.344,82.304,82.332,17600000.0
2007-11-12 22:11:00,82.362,82.372,82.359,82.372,8000000.0
2007-11-12 22:12:00,82.387,82.398,82.385,82.385,11200000.0
2007-11-12 22:13:00,82.381,82.412,82.381,82.412,9000000.0
2007-11-12 22:14:00,82.416,82.424,82.412,82.424,16000000.0
2007-11-12 22:15:00,82.421,82.441,82.421,82.441,11200000.0
2007-11-12 22:16:00,82.426,82.433,82.375,82.375,12800000.0
2007-11-12 22:17:00,82.372,82.396,82.372,82.384,11200000.0
2007-11-12 22:18:00,82.385,82.4,82.385,82.4,12800000.0
2007-11-12 22:19:00,82.412,82.422,82.408,82.422,13800000.0
2007-11-12 22:20:00,82.425,82.425,82.413,82.416,11200000.0
2007-11-12 22:21:00,82.411,82.411,82.381,82.381,16000000.0
2007-11-12 22:22:00,82.371,82.371,82.356,82.357,11600000.0
2007-11-12 22:23:00,82.327,82.327,82.269,82.269,12800000.0
2007-11-12 22:24:00,82.239,82.248,82.238,82.238,12200000.0
2007-11-12 22:25:00,82.253,82.26,82.246,82.256,9600000.0
2007-11-12 22:26:00,82.242,82.242,82.214,82.214,11200000.0
2007-11-12 22:27:00,82.23,82.256,82.23,82.251,12800000.0
2007-11-12 22:28:00,82.301,82.326,82.301,82.326,17600000.0
2007-11-12 22:29:00,82.338,82.338,82.251,82.251,8000000.0
2007-11-12 22:30:00,82.25,82.25,82.235,82.235,12200000.0
2007-11-12 22:31:00,82.244,82.244,82.205,82.223,11200000.0
2007-11-12 22:32:00,82.22,82.226,82.205,82.222,12800000.0
2007-11-12 22:33:00,82.234,82.237,82.164,82.164,12800000.0
2007-11-12 22:34:00,82.16,82.175,82.158,82.175,12200000.0
2007-11-12 22:35:00,82.158,82.167,82.149,82.166,12800000.0
2007-11-12 22:36:00,82.189,82.195,82.147,82.147,12800000.0
2007-11-12 22:37:00,82.143,82.21,82.143,82.185,12800000.0
2007-11-12 22:38:00,82.161,82.161,82.148,82.156,11200000.0
2007-11-12 22:39:00,82.169,82.186,82.169,82.179,11200000.0
2007-11-12 22:40:00,82.185,82.191,82.172,82.172,16000000.0
2007-11-12 22:41:00,82.181,82.181,82.156,82.156,8000000.0
2007-11-12 22:42:00,82.162,82.167,82.155,82.155,11200000.0
2007-11-12 22:43:00,82.178,82.201,82.134,82.188,9400000.0
2007-11-12 22:44:00,82.158,82.158,82.123,82.127,16000000.0
2007-11-12 22:45:00,82.111,82.111,82.071,82.073,14400000.0
2007-11-12 22:46:00,82.055,82.056,81.966,81.966,12800000.0
2007-11-12 22:47:00,81.955,81.971,81.925,81.925,12800000.0
2007-11-12 22:48:00,81.897,81.897,81.866,81.873,12800000.0
2007-11-12 22:49:00,81.887,81.887,81.881,81.881,4800000.0
2007-11-12 22:50:00,81.813,81.813,81.783,81.783,17600000.0
2007-11-12 22:51:00,81.769,81.769,81.736,81.736,8000000.0
2007-11-12 22:52:00,81.714,81.721,81.691,81.721,14400000.0
2007-11-12 22:53:00,81.741,81.758,81.741,81.758,11000000.0
2007-11-12 22:54:00,81.783,81.804,81.783,81.804,11200000.0
2007-11-12 22:55:00,81.775,81.775,81.666,81.666,8000000.0
2007-11-12 22:56:00,81.643,81.655,81.621,81.627,12800000.0
2007-11-12 22:57:00,81.64,81.659,81.633,81.659,8000000.0
2007-11-12 22:58:00,81.668,81.695,81.638,81.638,13800000.0
2007-11-12 22:59:00,81.611,81.638,81.611,81.618,11200000.0
2007-11-12 23:00:00,81.603,81.603,81.546,81.583,12800000.0
2007-11-12 23:01:00,81.588,81.635,81.588,81.635,12800000.0
2007-11-12 23:02:00,81.683,81.724,81.683,81.715,12800000.0
2007-11-12 23:03:00,81.648,81.732,81.634,81.732,17000000.0
2007-11-12 23:04:00,81.781,81.781,81.766,81.766,11200000.0
2007-11-12 23:05:00,81.736,81.736,81.678,81.678,8000000.0
2007-11-12 23:06:00,81.642,81.642,81.622,81.622,18000000.0
2007-11-12 23:07:00,81.637,81.649,81.636,81.649,8000000.0
2007-11-12 23:08:00,81.648,81.678,81.648,81.678,11200000.0
2007-11-12 23:09:00,81.69,81.708,81.688,81.708,11200000.0
2007-11-12 23:10:00,81.702,81.702,81.637,81.637,11200000.0
2007-11-12 23:11:00,81.641,81.67,81.639,81.67,12800000.0
2007-11-12 23:12:00,81.659,81.659,81.634,81.639,14400000.0
2007-11-12 23:13:00,81.645,81.645,81.574,81.574,13800000.0
2007-11-12 23:14:00,81.548,81.548,81.528,81.539,17600000.0
2007-11-12 23:15:00,81.536,81.541,81.527,81.541,9600000.0
2007-11-12 23:16:00,81.508,81.52,81.5,81.52,12800000.0
2007-11-12 23:17:00,81.513,81.519,81.479,81.479,11200000.0
2007-11-12 23:18:00,81.471,81.519,81.471,81.519,11200000.0
2007-11-12 23:19:00,81.532,81.574,81.532,81.574,11200000.0
2007-11-12 23:20:00,81.61,81.691,81.61,81.686,12800000.0
2007-11-12 23:21:00,81.702,81.705,81.692,81.701,14400000.0
2007-11-12 23:22:00,81.699,81.707,81.688,81.688,12800000.0
2007-11-12 23:23:00,81.674,81.695,81.669,81.695,12800000.0
2007-11-12 23:24:00,81.689,81.716,81.689,81.716,12800000.0
2007-11-12 23:25:00,81.708,81.708,81.608,81.7,11200000.0
2007-11-12 23:26:00,81.692,81.692,81.683,81.687,16000000.0
2007-11-12 23:27:00,81.684,81.716,81.672,81.716,16000000.0
2007-11-12 23:28:00,81.749,81.764,81.734,81.764,12800000.0
2007-11-12 23:29:00,81.753,81.753,81.733,81.75,11200000.0
2007-11-12 23:30:00,81.734,81.734,81.706,81.706,12800000.0
2007-11-12 23:31:00,81.702,81.71,81.692,81.71,11200000.0
2007-11-12 23:32:00,81.715,81.715,81.7,81.702,9000000.0
2007-11-12 23:33:00,81.694,81.694,81.678,81.678,14400000.0
2007-11-12 23:34:00,81.702,81.715,81.693,81.715,14400000.0
2007-11-12 23:35:00,81.712,81.715,81.705,81.715,12200000.0
2007-11-12 23:36:00,81.689,81.701,81.678,81.701,12800000.0
2007-11-12 23:37:00,81.673,81.689,81.663,81.663,16000000.0
2007-11-12 23:38:00,81.619,81.632,81.618,81.632,11200000.0
2007-11-12 23:39:00,81.623,81.623,81.482,81.559,11200000.0
2007-11-12 23:40:00,81.539,81.544,81.518,81.544,13200000.0
2007-11-12 23:41:00,81.533,81.548,81.531,81.548,12800000.0
2007-11-12 23:42:00,81.549,81.561,81.548,81.561,14400000.0
2007-11-12 23:43:00,81.578,81.639,81.578,81.639,11200000.0
2007-11-12 23:44:00,81.628,81.628,81.609,81.609,12800000.0
2007-11-12 23:45:00,81.556,81.557,81.539,81.557,12800000.0
2007-11-12 23:46:00,81.551,81.551,81.507,81.509,11200000.0
2007-11-12 23:47:00,81.527,81.538,81.52,81.536,11200000.0
2007-11-12 23:48:00,81.531,81.535,81.511,81.511,12800000.0
2007-11-12 23:49:00,81.513,81.513,81.503,81.511,14400000.0
2007-11-12 23:50:00,81.51,81.51,81.422,81.422,11200000.0
2007-11-12 23:51:00,81.419,81.419,81.378,81.378,11200000.0
2007-11-12 23:52:00,81.371,81.396,81.371,81.389,14400000.0
2007-11-12 23:53:00,81.408,81.43,81.408,81.43,14400000.0
2007-11-12 23:54:00,81.43,81.43,81.417,81.417,11200000.0
2007-11-12 23:55:00,81.437,81.452,81.437,81.447,12800000.0
2007-11-12 23:56:00,81.396,81.405,81.395,81.395,12800000.0
2007-11-12 23:57:00,81.399,81.41,81.399,81.399,12800000.0
2007-11-12 23:58:00,81.392,81.392,81.381,81.385,11200000.0
2007-11-12 23:59:00,81.367,81.374,81.311,81.311,14400000.0
2007-11-13 00:00:00,81.31,81.31,81.292,81.293,12800000.0
2007-11-13 00:01:00,81.274,81.276,81.255,81.255,8000000.0
2007-11-13 00:02:00,81.294,81.381,81.294,81.381,12800000.0
2007-11-13 00:03:00,81.328,81.328,81.287,81.287,12200000.0
2007-11-13 00:04:00,81.252,81.252,81.217,81.231,14400000.0
2007-11-13 00:05:00,81.242,81.242,81.216,81.234,14400000.0
2007-11-13 00:06:00,81.234,81.254,81.234,81.236,11200000.0
2007-11-13 00:07:00,81.241,81.274,81.241,81.266,9600000.0
2007-11-13 00:08:00,81.298,81.31,81.298,81.298,12800000.0
2007-11-13 00:09:00,81.319,81.333,81.293,81.296,11200000.0
2007-11-13 00:10:00,81.303,81.313,81.293,81.309,12800000.0
2007-11-13 00:11:00,81.312,81.324,81.312,81.324,4800000.0
2007-11-13 00:12:00,81.333,81.363,81.331,81.363,11200000.0
2007-11-13 00:13:00,81.373,81.379,81.373,81.377,11200000.0
2007-11-13 00:14:00,81.419,81.491,81.419,81.491,11200000.0
2007-11-13 00:15:00,81.529,81.539,81.529,81.539,11200000.0
2007-11-13 00:16:00,81.544,81.544,81.526,81.539,11200000.0
2007-11-13 00:17:00,81.542,81.551,81.542,81.545,12200000.0
2007-11-13 00:18:00,81.55,81.651,81.55,81.651,11200000.0
2007-11-13 00:19:00,81.665,81.695,81.665,81.684,12800000.0
2007-11-13 00:20:00,81.674,81.691,81.621,81.686,14400000.0
2007-11-13 00:21:00,81.733,81.752,81.733,81.739,9600000.0
2007-11-13 00:22:00,81.745,81.817,81.745,81.806,17600000.0
2007-11-13 00:23:00,81.786,81.786,81.751,81.751,11200000.0
2007-11-13 00:24:00,81.742,81.742,81.691,81.7,17600000.0
2007-11-13 00:25:00,81.7,81.703,81.7,81.703,3200000.0
2007-11-13 00:26:00,81.691,81.691,81.677,81.677,10600000.0
2007-11-13 00:27:00,81.616,81.616,81.604,81.616,8000000.0
2007-11-13 00:28:00,81.609,81.609,81.544,81.544,12800000.0
2007-11-13 00:29:00,81.509,81.528,81.461,81.528,9600000.0
2007-11-13 00:30:00,81.539,81.56,81.539,81.55,12800000.0
2007-11-13 00:31:00,81.56,81.565,81.554,81.554,11200000.0
2007-11-13 00:32:00,81.546,81.546,81.537,81.54,14400000.0
2007-11-13 00:33:00,81.528,81.534,81.526,81.526,9600000.0
2007-11-13 00:34:00,81.514,81.514,81.488,81.503,17600000.0
2007-11-13 00:35:00,81.519,81.519,81.511,81.517,9600000.0
2007-11-13 00:36:00,81.515,81.518,81.5,81.518,12800000.0
2007-11-13 00:37:00,81.553,81.572,81.553,81.561,11200000.0
2007-11-13 00:38:00,81.57,81.57,81.552,81.553,14400000.0
2007-11-13 00:39:00,81.555,81.566,81.55,81.55,13200000.0
2007-11-13 00:40:00,81.533,81.583,81.533,81.583,12800000.0
2007-11-13 00:41:00,81.589,81.589,81.58,81.589,12800000.0
2007-11-13 00:42:00,81.606,81.611,81.595,81.6,11200000.0
2007-11-13 00:43:00,81.593,81.661,81.593,81.661,14400000.0
2007-11-13 00:44:00,81.687,81.702,81.686,81.702,17600000.0
2007-11-13 00:45:00,81.703,81.713,81.696,81.711,11200000.0
2007-11-13 00:46:00,81.706,81.706,81.692,81.692,16000000.0
2007-11-13 00:47:00,81.638,81.638,81.615,81.624,9600000.0
2007-11-13 00:48:00,81.65,81.667,81.65,81.661,11200000.0
2007-11-13 00:49:00,81.664,81.664,81.656,81.66,9600000.0
2007-11-13 00:50:00,81.658,81.673,81.658,81.665,11200000.0
2007-11-13 00:51:00,81.643,81.691,81.643,81.691,10600000.0
2007-11-13 00:52:00,81.723,81.747,81.723,81.737,14400000.0
2007-11-13 00:53:00,81.757,81.757,81.738,81.742,13200000.0
2007-11-13 00:54:00,81.758,81.784,81.752,81.784,15400000.0
2007-11-13 00:55:00,81.779,81.79,81.776,81.79,11200000.0
2007-11-13 00:56:00,81.789,81.789,81.752,81.758,14400000.0
2007-11-13 00:57:00,81.755,81.762,81.748,81.761,16000000.0
2007-11-13 00:58:00,81.755,81.755,81.731,81.731,11200000.0
2007-11-13 00:59:00,81.64,81.734,81.64,81.734,11200000.0
2007-11-13 01:00:00,81.693,81.693,81.656,81.661,9600000.0
2007-11-13 01:01:00,81.65,81.654,81.624,81.643,16000000.0
2007-11-13 01:02:00,81.653,81.653,81.574,81.586,11200000.0
2007-11-13 01:03:00,81.587,81.616,81.587,81.616,8000000.0
2007-11-13 01:04:00,81.624,81.647,81.624,81.647,11200000.0
2007-11-13 01:05:00,81.627,81.627,81.539,81.539,11200000.0
2007-11-13 01:06:00,81.632,81.651,81.632,81.647,11200000.0
2007-11-13 01:07:00,81.679,81.679,81.669,81.67,11200000.0
2007-11-13 01:08:00,81.65,81.65,81.611,81.622,11200000.0
2007-11-13 01:09:00,81.598,81.62,81.595,81.62,11200000.0
2007-11-13 01:10:00,81.632,81.632,81.623,81.625,17600000.0
2007-11-13 01:11:00,81.585,81.585,81.574,81.581,8000000.0
2007-11-13 01:12:00,81.587,81.607,81.584,81.607,12800000.0
2007-11-13 01:13:00,81.622,81.631,81.603,81.603,8400000.0
2007-11-13 01:14:00,81.585,81.585,81.57,81.57,8000000.0
2007-11-13 01:15:00,81.58,81.604,81.58,81.604,9600000.0
2007-11-13 01:16:00,81.616,81.638,81.616,81.63,11200000.0
2007-11-13 01:17:00,81.651,81.682,81.651,81.682,9600000.0
2007-11-13 01:18:00,81.702,81.716,81.702,81.716,11200000.0
2007-11-13 01:19:00,81.702,81.735,81.702,81.735,12800000.0
2007-11-13 01:20:00,81.736,81.744,81.736,81.744,16000000.0
2007-11-13 01:21:00,81.741,81.741,81.723,81.741,12800000.0
2007-11-13 01:22:00,81.757,81.773,81.757,81.764,12800000.0
2007-11-13 01:23:00,81.732,81.768,81.732,81.751,12800000.0
2007-11-13 01:24:00,81.717,81.73,81.717,81.73,12800000.0
2007-11-13 01:25:00,81.729,81.73,81.715,81.718,14400000.0
2007-11-13 01:26:00,81.701,81.716,81.701,81.713,10600000.0
2007-11-13 01:27:00,81.716,81.716,81.685,81.685,12800000.0
2007-11-13 01:28:00,81.657,81.692,81.657,81.681,17600000.0
2007-11-13 01:29:00,81.683,81.684,81.668,81.668,11200000.0
2007-11-13 01:30:00,81.664,81.693,81.662,81.693,11600000.0
2007-11-13 01:31:00,81.7,81.72,81.695,81.72,8000000.0
2007-11-13 01:32:00,81.72,81.738,81.716,81.738,11200000.0
2007-11-13 01:33:00,81.738,81.756,81.738,81.756,9600000.0
2007-11-13 01:34:00,81.753,81.768,81.753,81.764,17600000.0
2007-11-13 01:35:00,81.795,81.81,81.712,81.803,11200000.0
2007-11-13 01:36:00,81.824,81.877,81.824,81.877,12800000.0
2007-11-13 01:37:00,81.884,81.884,81.868,81.868,9600000.0
2007-11-13 01:38:00,81.856,81.857,81.836,81.836,18000000.0
2007-11-13 01:39:00,81.845,81.853,81.843,81.853,12800000.0
2007-11-13 01:40:00,81.833,81.833,81.778,81.778,12800000.0
2007-11-13 01:41:00,81.768,81.783,81.768,81.779,8000000.0
2007-11-13 01:42:00,81.776,81.78,81.772,81.78,11200000.0
2007-11-13 01:43:00,81.763,81.763,81.682,81.731,9600000.0
2007-11-13 01:44:00,81.721,81.726,81.712,81.718,11200000.0
2007-11-13 01:45:00,81.71,81.724,81.71,81.72,11200000.0
2007-11-13 01:46:00,81.722,81.737,81.722,81.733,11200000.0
2007-11-13 01:47:00,81.729,81.732,81.718,81.72,11200000.0
2007-11-13 01:48:00,81.728,81.77,81.728,81.77,12800000.0
2007-11-13 01:49:00,81.791,81.796,81.769,81.769,11200000.0
2007-11-13 01:50:00,81.745,81.745,81.733,81.745,16000000.0
2007-11-13 01:51:00,81.737,81.758,81.737,81.758,8000000.0
2007-11-13 01:52:00,81.768,81.768,81.738,81.739,12800000.0
2007-11-13 01:53:00,81.728,81.766,81.728,81.766,12800000.0
2007-11-13 01:54:00,81.785,81.873,81.785,81.873,12800000.0
2007-11-13 01:55:00,81.878,81.883,81.878,81.882,9600000.0
2007-11-13 01:56:00,81.879,81.89,81.875,81.875,16000000.0
2007-11-13 01:57:00,81.867,81.867,81.835,81.847,12800000.0
2007-11-13 01:58:00,81.854,81.863,81.835,81.863,17600000.0
2007-11-13 01:59:00,81.862,81.875,81.862,81.869,12800000.0
2007-11-13 02:00:00,81.867,81.881,81.835,81.881,9600000.0
2007-11-13 02:01:00,81.88,81.892,81.88,81.892,11200000.0
2007-11-13 02:02:00,81.895,81.895,81.833,81.833,11200000.0
2007-11-13 02:03:00,81.811,81.811,81.793,81.793,12800000.0
2007-11-13 02:04:00,81.777,81.816,81.777,81.816,12800000.0
2007-11-13 02:05:00,81.859,81.896,81.859,81.884,12800000.0
2007-11-13 02:06:00,81.885,81.909,81.885,81.907,14400000.0
2007-11-13 02:07:00,81.902,81.907,81.889,81.895,20800000.0
2007-11-13 02:08:00,81.871,81.892,81.871,81.888,11200000.0
2007-11-13 02:09:00,81.901,81.901,81.86,81.877,14400000.0
2007-11-13 02:10:00,81.9,81.924,81.9,81.924,8000000.0
2007-11-13 02:11:00,81.917,81.917,81.89,81.899,12800000.0
2007-11-13 02:12:00,81.9,81.933,81.9,81.933,14400000.0
2007-11-13 02:13:00,81.967,81.985,81.952,81.952,16000000.0
2007-11-13 02:14:00,81.963,82.016,81.963,82.016,16000000.0
2007-11-13 02:15:00,82.029,82.053,82.029,82.053,12800000.0
2007-11-13 02:16:00,82.054,82.057,82.042,82.057,11200000.0
2007-11-13 02:17:00,82.079,82.109,82.079,82.086,11200000.0
2007-11-13 02:18:00,82.094,82.106,82.094,82.106,9600000.0
2007-11-13 02:19:00,82.096,82.11,82.076,82.11,11200000.0
2007-11-13 02:20:00,82.111,82.111,82.103,82.106,8000000.0
2007-11-13 02:21:00,82.114,82.116,82.101,82.114,17600000.0
2007-11-13 02:22:00,82.133,82.133,82.118,82.118,14400000.0
2007-11-13 02:23:00,82.124,82.139,82.12,82.13,11200000.0
2007-11-13 02:24:00,82.13,82.14,82.13,82.134,9600000.0
2007-11-13 02:25:00,82.149,82.163,82.149,82.155,24000000.0
2007-11-13 02:26:00,82.139,82.155,82.135,82.155,9600000.0
2007-11-13 02:27:00,82.168,82.21,82.168,82.21,12800000.0
2007-11-13 02:28:00,82.253,82.306,82.253,82.306,11200000.0
2007-11-13 02:29:00,82.302,82.307,82.282,82.282,11200000.0
2007-11-13 02:30:00,82.284,82.313,82.284,82.312,8000000.0
2007-11-13 02:31:00,82.345,82.368,82.345,82.359,14400000.0
2007-11-13 02:32:00,82.36,82.36,82.324,82.347,12800000.0
2007-11-13 02:33:00,82.354,82.385,82.354,82.385,11200000.0
2007-11-13 02:34:00,82.372,82.377,82.365,82.373,12800000.0
2007-11-13 02:35:00,82.386,82.386,82.378,82.382,12800000.0
2007-11-13 02:36:00,82.396,82.455,82.396,82.455,11200000.0
2007-11-13 02:37:00,82.471,82.482,82.471,82.477,12800000.0
2007-11-13 02:38:00,82.473,82.482,82.463,82.481,12800000.0
2007-11-13 02:39:00,82.509,82.509,82.47,82.47,11200000.0
2007-11-13 02:40:00,82.48,82.496,82.48,82.481,9600000.0
2007-11-13 02:41:00,82.474,82.474,82.456,82.473,12800000.0
2007-11-13 02:42:00,82.446,82.446,82.306,82.306,10600000.0
2007-11-13 02:43:00,82.282,82.341,82.282,82.341,25600000.0
2007-11-13 02:44:00,82.365,82.404,82.365,82.404,12800000.0
2007-11-13 02:45:00,82.405,82.424,82.405,82.416,16000000.0
2007-11-13 02:46:00,82.417,82.424,82.399,82.399,8000000.0
2007-11-13 02:47:00,82.387,82.387,82.361,82.361,16000000.0
2007-11-13 02:48:00,82.352,82.36,82.352,82.355,11200000.0
2007-11-13 02:49:00,82.367,82.371,82.364,82.371,16000000.0
2007-11-13 02:50:00,82.371,82.373,82.363,82.373,17600000.0
2007-11-13 02:51:00,82.375,82.4,82.375,82.389,16000000.0
2007-11-13 02:52:00,82.389,82.401,82.388,82.399,9600000.0
2007-11-13 02:53:00,82.394,82.424,82.352,82.414,12800000.0
2007-11-13 02:54:00,82.413,82.422,82.402,82.417,11200000.0
2007-11-13 02:55:00,82.398,82.415,82.396,82.415,12800000.0
2007-11-13 02:56:00,82.423,82.433,82.398,82.398,11200000.0
2007-11-13 02:57:00,82.381,82.381,82.358,82.365,11200000.0
2007-11-13 02:58:00,82.342,82.382,82.335,82.382,9600000.0
2007-11-13 02:59:00,82.418,82.439,82.418,82.42,16000000.0
2007-11-13 03:00:00,82.396,82.396,82.375,82.379,11200000.0
2007-11-13 03:01:00,82.412,82.417,82.41,82.417,12800000.0
2007-11-13 03:02:00,82.422,82.422,82.401,82.401,12800000.0
2007-11-13 03:03:00,82.377,82.377,82.345,82.345,12800000.0
2007-11-13 03:04:00,82.349,82.363,82.347,82.354,12800000.0
2007-11-13 03:05:00,82.361,82.361,82.348,82.348,17600000.0
2007-11-13 03:06:00,82.339,82.339,82.33,82.331,11200000.0
2007-11-13 03:07:00,82.317,82.367,82.317,82.367,11200000.0
2007-11-13 03:08:00,82.358,82.358,82.335,82.335,4800000.0
2007-11-13 03:09:00,82.325,82.325,82.309,82.319,14400000.0
2007-11-13 03:10:00,82.327,82.351,82.326,82.329,11200000.0
2007-11-13 03:11:00,82.296,82.301,82.276,82.276,12800000.0
2007-11-13 03:12:00,82.3,82.327,82.3,82.327,12800000.0
2007-11-13 03:13:00,82.332,82.356,82.332,82.354,14400000.0
2007-11-13 03:14:00,82.342,82.39,82.342,82.39,12800000.0
2007-11-13 03:15:00,82.407,82.418,82.391,82.399,17600000.0
2007-11-13 03:16:00,82.413,82.418,82.392,82.392,16000000.0
2007-11-13 03:17:00,82.409,82.421,82.406,82.414,12800000.0
2007-11-13 03:18:00,82.459,82.459,82.431,82.431,9600000.0
2007-11-13 03:19:00,82.434,82.443,82.43,82.443,16000000.0
2007-11-13 03:20:00,82.435,82.44,82.421,82.432,17600000.0
2007-11-13 03:21:00,82.452,82.46,82.446,82.46,11200000.0
2007-11-13 03:22:00,82.473,82.473,82.465,82.468,12800000.0
2007-11-13 03:23:00,82.454,82.481,82.454,82.481,17600000.0
2007-11-13 03:24:00,82.486,82.494,82.486,82.492,9600000.0
2007-11-13 03:25:00,82.506,82.558,82.505,82.558,19200000.0
2007-11-13 03:26:00,82.524,82.54,82.517,82.532,12200000.0
2007-11-13 03:27:00,82.533,82.543,82.529,82.536,12200000.0
2007-11-13 03:28:00,82.552,82.586,82.552,82.586,12800000.0
2007-11-13 03:29:00,82.609,82.656,82.609,82.656,11200000.0
2007-11-13 03:30:00,82.725,82.819,82.725,82.819,12800000.0
2007-11-13 03:31:00,82.818,82.851,82.818,82.851,32000000.0
2007-11-13 03:32:00,82.863,82.865,82.838,82.845,11200000.0
2007-11-13 03:33:00,82.838,82.842,82.799,82.799,13200000.0
2007-11-13 03:34:00,82.766,82.784,82.75,82.784,11200000.0
2007-11-13 03:35:00,82.814,82.883,82.813,82.883,14400000.0
2007-11-13 03:36:00,82.885,82.885,82.861,82.866,12800000.0
2007-11-13 03:37:00,82.867,82.887,82.859,82.859,17000000.0
2007-11-13 03:38:00,82.845,82.859,82.841,82.856,15400000.0
2007-11-13 03:39:00,82.842,82.852,82.828,82.828,17600000.0
2007-11-13 03:40:00,82.832,82.834,82.817,82.817,12800000.0
2007-11-13 03:41:00,82.83,82.887,82.83,82.887,12800000.0
2007-11-13 03:42:00,82.918,82.951,82.907,82.951,8000000.0
2007-11-13 03:43:00,82.973,82.974,82.96,82.96,14400000.0
2007-11-13 03:44:00,82.96,82.999,82.96,82.999,8000000.0
2007-11-13 03:45:00,82.984,83.014,82.984,83.014,14400000.0
2007-11-13 03:46:00,83.007,83.007,82.966,82.966,11200000.0
2007-11-13 03:47:00,82.949,82.951,82.94,82.94,12800000.0
2007-11-13 03:48:00,82.958,82.96,82.94,82.94,14400000.0
2007-11-13 03:49:00,82.935,82.945,82.926,82.945,12200000.0
2007-11-13 03:50:00,82.979,83.005,82.979,83.005,6400000.0
2007-11-13 03:51:00,83.032,83.066,83.032,83.055,12800000.0
2007-11-13 03:52:00,83.109,83.126,83.109,83.123,8000000.0
2007-11-13 03:53:00,83.107,83.111,83.101,83.107,11200000.0
2007-11-13 03:54:00,83.122,83.135,83.113,83.123,8000000.0
2007-11-13 03:55:00,83.152,83.234,83.152,83.228,10600000.0
2007-11-13 03:56:00,83.296,83.352,83.296,83.352,11200000.0
2007-11-13 03:57:00,83.38,83.38,83.326,83.355,11200000.0
2007-11-13 03:58:00,83.278,83.278,83.226,83.226,12800000.0
2007-11-13 03:59:00,83.168,83.168,83.111,83.12,17600000.0
2007-11-13 04:00:00,83.112,83.112,83.069,83.083,14400000.0
2007-11-13 04:01:00,83.095,83.106,83.086,83.104,11200000.0
2007-11-13 04:02:00,83.073,83.073,83.002,83.032,12800000.0
2007-11-13 04:03:00,83.035,83.061,82.978,82.978,11200000.0
2007-11-13 04:04:00,83.045,83.045,83.007,83.007,14400000.0
2007-11-13 04:05:00,82.985,82.985,82.945,82.947,14400000.0
2007-11-13 04:06:00,82.963,82.968,82.96,82.967,17600000.0
2007-11-13 04:07:00,82.986,83.012,82.986,83.012,12800000.0
2007-11-13 04:08:00,83.007,83.007,82.985,83.004,12800000.0
2007-11-13 04:09:00,83.013,83.043,83.013,83.043,11200000.0
2007-11-13 04:10:00,83.048,83.048,83.015,83.015,16000000.0
2007-11-13 04:11:00,83.014,83.014,82.998,83.0,12800000.0
2007-11-13 04:12:00,83.002,83.036,82.986,83.036,12800000.0
2007-11-13 04:13:00,83.048,83.054,83.042,83.05,17600000.0
2007-11-13 04:14:00,83.076,83.092,83.062,83.092,10600000.0
2007-11-13 04:15:00,83.104,83.113,83.079,83.079,16000000.0
2007-11-13 04:16:00,83.071,83.076,83.06,83.076,14400000.0
2007-11-13 04:17:00,83.079,83.11,83.079,83.11,4800000.0
2007-11-13 04:18:00,83.121,83.121,83.101,83.101,12800000.0
2007-11-13 04:19:00,83.094,83.129,83.094,83.129,34600000.0
2007-11-13 04:20:00,83.14,83.165,83.14,83.165,10600000.0
2007-11-13 04:21:00,83.18,83.234,83.18,83.231,11200000.0
2007-11-13 04:22:00,83.225,83.234,83.198,83.198,12800000.0
2007-11-13 04:23:00,83.182,83.189,83.179,83.189,12800000.0
2007-11-13 04:24:00,83.197,83.197,83.187,83.19,16000000.0
2007-11-13 04:25:00,83.181,83.181,83.171,83.172,16000000.0
2007-11-13 04:26:00,83.182,83.189,83.18,83.181,12800000.0
2007-11-13 04:27:00,83.185,83.236,83.185,83.214,17600000.0
2007-11-13 04:28:00,83.232,83.232,83.201,83.203,12800000.0
2007-11-13 04:29:00,83.181,83.212,83.181,83.209,16400000.0
2007-11-13 04:30:00,83.214,83.223,83.154,83.203,11600000.0
2007-11-13 04:31:00,83.194,83.194,83.177,83.177,12800000.0
2007-11-13 04:32:00,83.173,83.179,83.163,83.165,17600000.0
2007-11-13 04:33:00,83.14,83.14,83.104,83.115,12800000.0
2007-11-13 04:34:00,83.129,83.147,83.129,83.146,14400000.0
2007-11-13 04:35:00,83.148,83.155,83.137,83.153,11200000.0
2007-11-13 04:36:00,83.168,83.169,83.161,83.161,11200000.0
2007-11-13 04:37:00,83.152,83.164,83.152,83.157,12800000.0
2007-11-13 04:38:00,83.17,83.185,83.166,83.166,16000000.0
2007-11-13 04:39:00,83.188,83.188,83.173,83.181,14400000.0
2007-11-13 04:40:00,83.192,83.227,83.192,83.227,13200000.0
2007-11-13 04:41:00,83.236,83.236,83.211,83.211,11200000.0
2007-11-13 04:42:00,83.207,83.215,83.207,83.213,11200000.0
2007-11-13 04:43:00,83.21,83.216,83.204,83.216,12800000.0
2007-11-13 04:44:00,83.209,83.209,83.195,83.195,17600000.0
2007-11-13 04:45:00,83.208,83.216,83.192,83.206,11200000.0
2007-11-13 04:46:00,83.185,83.185,83.167,83.175,12800000.0
2007-11-13 04:47:00,83.177,83.184,83.167,83.167,15800000.0
2007-11-13 04:48:00,83.139,83.144,83.127,83.144,11200000.0
2007-11-13 04:49:00,83.13,83.13,83.116,83.123,12800000.0
2007-11-13 04:50:00,83.106,83.118,83.106,83.11,17600000.0
2007-11-13 04:51:00,83.122,83.147,83.122,83.147,16000000.0
2007-11-13 04:52:00,83.152,83.152,83.124,83.124,12800000.0
2007-11-13 04:53:00,83.112,83.112,83.099,83.099,12800000.0
2007-11-13 04:54:00,83.08,83.08,83.034,83.034,33600000.0
2007-11-13 04:55:00,82.986,82.986,82.937,82.94,11200000.0
2007-11-13 04:56:00,82.944,82.944,82.861,82.861,16000000.0
2007-11-13 04:57:00,82.776,82.791,82.774,82.784,17600000.0
2007-11-13 04:58:00,82.799,82.822,82.799,82.807,14400000.0
2007-11-13 04:59:00,82.836,82.854,82.835,82.854,17600000.0
2007-11-13 05:00:00,82.87,82.915,82.87,82.886,17600000.0
2007-11-13 05:01:00,82.92,82.932,82.92,82.927,14400000.0
2007-11-13 05:02:00,82.933,82.971,82.933,82.971,17600000.0
2007-11-13 05:03:00,82.985,82.988,82.982,82.982,17600000.0
2007-11-13 05:04:00,82.997,83.014,82.995,83.0,12800000.0
2007-11-13 05:05:00,83.015,83.016,83.004,83.015,12800000.0
2007-11-13 05:06:00,83.017,83.017,83.01,83.01,11200000.0
2007-11-13 05:07:00,83.013,83.039,83.004,83.039,11600000.0
2007-11-13 05:08:00,83.036,83.044,83.029,83.044,11200000.0
2007-11-13 05:09:00,83.047,83.047,83.03,83.03,11200000.0
2007-11-13 05:10:00,83.027,83.044,83.027,83.044,12800000.0
2007-11-13 05:11:00,83.05,83.065,83.043,83.046,10600000.0
2007-11-13 05:12:00,83.055,83.06,83.039,83.039,17600000.0
2007-11-13 05:13:00,83.047,83.057,83.047,83.055,11200000.0
2007-11-13 05:14:00,83.041,83.041,83.012,83.016,16000000.0
2007-11-13 05:15:00,83.005,83.021,83.005,83.014,12800000.0
2007-11-13 05:16:00,83.024,83.051,83.021,83.043,15400000.0
2007-11-13 05:17:00,83.039,83.043,83.018,83.018,17600000.0
2007-11-13 05:18:00,83.006,83.006,82.985,82.985,11200000.0
2007-11-13 05:19:00,82.954,82.977,82.93,82.977,17600000.0
2007-11-13 05:20:00,82.976,82.979,82.973,82.974,12800000.0
2007-11-13 05:21:00,82.994,82.997,82.984,82.993,17600000.0
2007-11-13 05:22:00,82.979,82.981,82.97,82.97,25600000.0
2007-11-13 05:23:00,82.975,82.994,82.975,82.988,17600000.0
2007-11-13 05:24:00,82.98,82.98,82.968,82.976,12800000.0
2007-11-13 05:25:00,83.003,83.004,82.985,83.0,12800000.0
2007-11-13 05:26:00,83.004,83.018,82.997,83.015,11200000.0
2007-11-13 05:27:00,82.995,82.995,82.979,82.982,12800000.0
2007-11-13 05:28:00,82.979,82.984,82.975,82.975,11200000.0
2007-11-13 05:29:00,82.977,82.984,82.971,82.983,17600000.0
2007-11-13 05:30:00,82.977,82.993,82.976,82.993,16400000.0
2007-11-13 05:31:00,82.982,82.988,82.974,82.974,11200000.0
2007-11-13 05:32:00,82.965,82.965,82.908,82.908,12800000.0
2007-11-13 05:33:00,82.92,82.927,82.906,82.906,11200000.0
2007-11-13 05:34:00,82.888,82.897,82.882,82.897,16000000.0
2007-11-13 05:35:00,82.896,82.896,82.875,82.875,11200000.0
2007-11-13 05:36:00,82.865,82.865,82.835,82.835,12800000.0
2007-11-13 05:37:00,82.844,82.89,82.844,82.89,12800000.0
2007-11-13 05:38:00,82.869,82.869,82.834,82.836,11200000.0
2007-11-13 05:39:00,82.841,82.849,82.838,82.841,12800000.0
2007-11-13 05:40:00,82.844,82.844,82.804,82.804,11200000.0
2007-11-13 05:41:00,82.741,82.741,82.713,82.713,9600000.0
2007-11-13 05:42:00,82.722,82.725,82.668,82.715,8000000.0
2007-11-13 05:43:00,82.688,82.688,82.667,82.676,13200000.0
2007-11-13 05:44:00,82.673,82.673,82.636,82.649,14400000.0
2007-11-13 05:45:00,82.66,82.668,82.655,82.663,12800000.0
2007-11-13 05:46:00,82.66,82.66,82.642,82.642,12800000.0
2007-11-13 05:47:00,82.652,82.652,82.645,82.652,12800000.0
2007-11-13 05:48:00,82.638,82.638,82.627,82.627,11200000.0
2007-11-13 05:49:00,82.606,82.623,82.597,82.623,12800000.0
2007-11-13 05:50:00,82.663,82.677,82.662,82.662,12800000.0
2007-11-13 05:51:00,82.666,82.682,82.654,82.68,16000000.0
2007-11-13 05:52:00,82.685,82.685,82.654,82.665,16000000.0
2007-11-13 05:53:00,82.667,82.667,82.628,82.63,12800000.0
2007-11-13 05:54:00,82.619,82.619,82.61,82.611,11600000.0
2007-11-13 05:55:00,82.601,82.601,82.575,82.575,16000000.0
2007-11-13 05:56:00,82.551,82.551,82.528,82.528,18000000.0
2007-11-13 05:57:00,82.548,82.567,82.548,82.567,11200000.0
2007-11-13 05:58:00,82.591,82.597,82.59,82.59,11200000.0
2007-11-13 05:59:00,82.602,82.635,82.602,82.635,17600000.0
2007-11-13 06:00:00,82.647,82.655,82.646,82.655,12800000.0
2007-11-13 06:01:00,82.667,82.679,82.667,82.67,17600000.0
2007-11-13 06:02:00,82.681,82.692,82.681,82.69,17600000.0
2007-11-13 06:03:00,82.689,82.695,82.677,82.677,12800000.0
2007-11-13 06:04:00,82.668,82.673,82.658,82.662,12800000.0
2007-11-13 06:05:00,82.678,82.679,82.67,82.672,11200000.0
2007-11-13 06:06:00,82.667,82.667,82.64,82.64,11200000.0
2007-11-13 06:07:00,82.625,82.625,82.549,82.549,11200000.0
2007-11-13 06:08:00,82.517,82.519,82.499,82.499,17600000.0
2007-11-13 06:09:00,82.488,82.499,82.484,82.487,12800000.0
2007-11-13 06:10:00,82.459,82.471,82.459,82.46,11200000.0
2007-11-13 06:11:00,82.475,82.496,82.475,82.494,35200000.0
2007-11-13 06:12:00,82.496,82.499,82.49,82.49,11200000.0
2007-11-13 06:13:00,82.505,82.53,82.5,82.53,13800000.0
2007-11-13 06:14:00,82.509,82.511,82.502,82.502,17600000.0
2007-11-13 06:15:00,82.511,82.533,82.511,82.523,12800000.0
2007-11-13 06:16:00,82.503,82.523,82.499,82.513,14400000.0
2007-11-13 06:17:00,82.489,82.511,82.479,82.511,14400000.0
2007-11-13 06:18:00,82.508,82.528,82.434,82.522,11200000.0
2007-11-13 06:19:00,82.54,82.552,82.535,82.536,11200000.0
2007-11-13 06:20:00,82.522,82.539,82.521,82.534,12800000.0
2007-11-13 06:21:00,82.443,82.594,82.443,82.594,12800000.0
2007-11-13 06:22:00,82.636,82.641,82.616,82.616,16400000.0
2007-11-13 06:23:00,82.622,82.622,82.601,82.604,11200000.0
2007-11-13 06:24:00,82.6,82.603,82.599,82.603,14400000.0
2007-11-13 06:25:00,82.626,82.66,82.626,82.658,17600000.0
2007-11-13 06:26:00,82.695,82.714,82.695,82.707,11200000.0
2007-11-13 06:27:00,82.703,82.737,82.703,82.737,14400000.0
2007-11-13 06:28:00,82.778,82.79,82.778,82.79,16000000.0
2007-11-13 06:29:00,82.792,82.792,82.781,82.788,12800000.0
2007-11-13 06:30:00,82.781,82.783,82.771,82.771,27200000.0
2007-11-13 06:31:00,82.727,82.727,82.666,82.666,11200000.0
2007-11-13 06:32:00,82.644,82.648,82.634,82.634,22400000.0
2007-11-13 06:33:00,82.634,82.645,82.634,82.64,24000000.0
2007-11-13 06:34:00,82.63,82.652,82.622,82.652,17600000.0
2007-11-13 06:35:00,82.646,82.675,82.646,82.675,11200000.0
2007-11-13 06:36:00,82.669,82.676,82.653,82.676,12800000.0
2007-11-13 06:37:00,82.682,82.691,82.682,82.684,12800000.0
2007-11-13 06:38:00,82.695,82.732,82.695,82.732,17600000.0
2007-11-13 06:39:00,82.749,82.75,82.733,82.733,14400000.0
2007-11-13 06:40:00,82.762,82.839,82.762,82.839,11600000.0
2007-11-13 06:41:00,82.875,82.916,82.875,82.9,11200000.0
2007-11-13 06:42:00,82.898,82.906,82.898,82.906,14400000.0
2007-11-13 06:43:00,82.91,82.91,82.905,82.907,19200000.0
2007-11-13 06:44:00,82.896,82.918,82.891,82.918,11200000.0
2007-11-13 06:45:00,82.916,82.92,82.885,82.891,12800000.0
2007-11-13 06:46:00,82.887,82.902,82.887,82.89,16000000.0
2007-11-13 06:47:00,82.905,82.924,82.905,82.924,12800000.0
2007-11-13 06:48:00,82.932,82.952,82.929,82.952,12200000.0
2007-11-13 06:49:00,82.946,82.979,82.946,82.97,12800000.0
2007-11-13 06:50:00,82.978,82.978,82.958,82.963,14800000.0
2007-11-13 06:51:00,82.944,82.944,82.914,82.918,15400000.0
2007-11-13 06:52:00,82.921,82.944,82.912,82.944,14400000.0
2007-11-13 06:53:00,82.951,82.968,82.951,82.968,11200000.0
2007-11-13 06:54:00,83.006,83.024,83.0,83.024,12800000.0
2007-11-13 06:55:00,83.026,83.034,83.017,83.034,16000000.0
2007-11-13 06:56:00,83.028,83.031,83.022,83.031,12800000.0
2007-11-13 06:57:00,83.027,83.037,83.024,83.037,16000000.0
2007-11-13 06:58:00,83.036,83.047,83.036,83.044,11200000.0
2007-11-13 06:59:00,83.054,83.054,83.042,83.052,17600000.0
2007-11-13 07:00:00,83.036,83.05,83.036,83.05,11200000.0
2007-11-13 07:01:00,83.038,83.061,83.032,83.052,15400000.0
2007-11-13 07:02:00,83.042,83.042,83.033,83.033,12800000.0
2007-11-13 07:03:00,83.02,83.024,83.006,83.024,12800000.0
2007-11-13 07:04:00,83.03,83.03,83.012,83.023,11200000.0
2007-11-13 07:05:00,83.007,83.008,82.999,83.005,11200000.0
2007-11-13 07:06:00,83.011,83.025,83.011,83.013,16000000.0
2007-11-13 07:07:00,83.007,83.007,82.977,82.977,10600000.0
2007-11-13 07:08:00,82.984,82.985,82.97,82.983,28800000.0
2007-11-13 07:09:00,82.992,82.992,82.968,82.968,14400000.0
2007-11-13 07:10:00,82.96,82.967,82.957,82.958,10600000.0
2007-11-13 07:11:00,82.88,82.88,82.841,82.852,17600000.0
2007-11-13 07:12:00,82.831,82.839,82.809,82.809,12800000.0
2007-11-13 07:13:00,82.802,82.809,82.802,82.805,14400000.0
2007-11-13 07:14:00,82.796,82.796,82.776,82.778,12800000.0
2007-11-13 07:15:00,82.779,82.82,82.779,82.82,11200000.0
2007-11-13 07:16:00,82.818,82.828,82.801,82.828,13800000.0
2007-11-13 07:17:00,82.839,82.855,82.838,82.855,11200000.0
2007-11-13 07:18:00,82.87,82.896,82.867,82.896,14400000.0
2007-11-13 07:19:00,82.917,82.917,82.891,82.891,11200000.0
2007-11-13 07:20:00,82.884,82.888,82.881,82.883,14400000.0
2007-11-13 07:21:00,82.871,82.888,82.861,82.888,12200000.0
2007-11-13 07:22:00,82.905,82.911,82.899,82.911,8000000.0
2007-11-13 07:23:00,82.911,82.914,82.895,82.914,15400000.0
2007-11-13 07:24:00,82.914,82.925,82.911,82.925,11200000.0
2007-11-13 07:25:00,82.939,82.943,82.903,82.903,11200000.0
2007-11-13 07:26:00,82.897,82.897,82.883,82.887,12800000.0
2007-11-13 07:27:00,82.91,82.921,82.91,82.914,11200000.0
2007-11-13 07:28:00,82.907,82.925,82.906,82.925,8000000.0
2007-11-13 07:29:00,82.924,82.966,82.924,82.966,27200000.0
2007-11-13 07:30:00,82.962,82.977,82.95,82.973,12200000.0
2007-11-13 07:31:00,82.993,83.001,82.987,82.99,11200000.0
2007-11-13 07:32:00,82.969,82.98,82.968,82.98,12800000.0
2007-11-13 07:33:00,82.963,82.981,82.963,82.963,16400000.0
2007-11-13 07:34:00,82.978,82.979,82.972,82.977,11200000.0
2007-11-13 07:35:00,82.985,83.01,82.985,83.01,15400000.0
2007-11-13 07:36:00,83.014,83.015,83.004,83.01,12800000.0
2007-11-13 07:37:00,82.997,82.997,82.949,82.949,14400000.0
2007-11-13 07:38:00,82.9,82.9,82.85,82.886,16000000.0
2007-11-13 07:39:00,82.889,82.921,82.889,82.921,18600000.0
2007-11-13 07:40:00,82.929,82.945,82.929,82.943,11200000.0
2007-11-13 07:41:00,82.952,82.98,82.952,82.98,11200000.0
2007-11-13 07:42:00,82.977,82.977,82.951,82.963,34000000.0
2007-11-13 07:43:00,82.962,82.968,82.958,82.966,28800000.0
2007-11-13 07:44:00,82.947,82.962,82.947,82.962,17600000.0
2007-11-13 07:45:00,82.964,82.964,82.899,82.961,14400000.0
2007-11-13 07:46:00,82.935,82.944,82.925,82.944,27200000.0
2007-11-13 07:47:00,82.943,82.95,82.94,82.943,11200000.0
2007-11-13 07:48:00,82.909,82.912,82.891,82.891,11200000.0
2007-11-13 07:49:00,82.876,82.876,82.85,82.85,8000000.0
2007-11-13 07:50:00,82.848,82.848,82.801,82.801,11200000.0
2007-11-13 07:51:00,82.786,82.786,82.763,82.767,38400000.0
2007-11-13 07:52:00,82.773,82.787,82.773,82.786,17600000.0
2007-11-13 07:53:00,82.802,82.815,82.797,82.813,11200000.0
2007-11-13 07:54:00,82.826,82.832,82.811,82.832,12800000.0
2007-11-13 07:55:00,82.827,82.828,82.81,82.816,30400000.0
2007-11-13 07:56:00,82.827,82.845,82.827,82.845,16000000.0
2007-11-13 07:57:00,82.859,82.865,82.85,82.865,17600000.0
2007-11-13 07:58:00,82.859,82.859,82.827,82.827,11200000.0
2007-11-13 07:59:00,82.82,82.822,82.783,82.783,17600000.0
2007-11-13 08:00:00,82.786,82.791,82.777,82.791,12800000.0
2007-11-13 08:01:00,82.804,82.82,82.804,82.82,11200000.0
2007-11-13 08:02:00,82.821,82.838,82.821,82.838,12800000.0
2007-11-13 08:03:00,82.825,82.858,82.825,82.856,16000000.0
2007-11-13 08:04:00,82.854,82.866,82.854,82.866,11200000.0
2007-11-13 08:05:00,82.871,82.871,82.854,82.863,12800000.0
2007-11-13 08:06:00,82.878,82.884,82.878,82.881,12800000.0
2007-11-13 08:07:00,82.873,82.873,82.852,82.859,16000000.0
2007-11-13 08:08:00,82.872,82.872,82.858,82.858,12800000.0
2007-11-13 08:09:00,82.854,82.854,82.796,82.796,12800000.0
2007-11-13 08:10:00,82.785,82.788,82.782,82.787,30400000.0
2007-11-13 08:11:00,82.797,82.802,82.789,82.802,12800000.0
2007-11-13 08:12:00,82.815,82.847,82.815,82.847,17600000.0
2007-11-13 08:13:00,82.85,82.85,82.844,82.847,14400000.0
2007-11-13 08:14:00,82.86,82.885,82.858,82.885,16000000.0
2007-11-13 08:15:00,82.895,82.895,82.868,82.868,11200000.0
2007-11-13 08:16:00,82.857,82.873,82.854,82.873,18600000.0
2007-11-13 08:17:00,82.884,82.915,82.884,82.907,11200000.0
2007-11-13 08:18:00,82.917,82.924,82.912,82.913,10600000.0
2007-11-13 08:19:00,82.922,82.93,82.917,82.917,11200000.0
2007-11-13 08:20:00,82.933,82.933,82.924,82.926,12800000.0
2007-11-13 08:21:00,82.939,82.98,82.939,82.98,11200000.0
2007-11-13 08:22:00,82.988,82.988,82.97,82.97,11200000.0
2007-11-13 08:23:00,82.969,82.997,82.965,82.997,16000000.0
2007-11-13 08:24:00,82.996,82.996,82.978,82.986,17600000.0
2007-11-13 08:25:00,82.973,82.973,82.954,82.961,12800000.0
2007-11-13 08:26:00,82.947,82.947,82.916,82.916,12800000.0
2007-11-13 08:27:00,82.915,82.928,82.915,82.924,11200000.0
2007-11-13 08:28:00,82.935,82.935,82.923,82.923,12800000.0
2007-11-13 08:29:00,82.917,82.917,82.897,82.913,11600000.0
2007-11-13 08:30:00,82.913,82.924,82.908,82.924,12800000.0
2007-11-13 08:31:00,82.92,82.92,82.879,82.887,12800000.0
2007-11-13 08:32:00,82.887,82.892,82.883,82.887,14400000.0
2007-11-13 08:33:00,82.909,82.909,82.896,82.908,41600000.0
2007-11-13 08:34:00,82.911,82.918,82.91,82.91,11200000.0
2007-11-13 08:35:00,82.919,82.931,82.909,82.931,47400000.0
2007-11-13 08:36:00,82.933,82.943,82.925,82.943,16000000.0
2007-11-13 08:37:00,82.939,82.953,82.938,82.953,14400000.0
2007-11-13 08:38:00,82.963,82.986,82.963,82.986,17600000.0
2007-11-13 08:39:00,82.998,83.004,82.988,83.004,15200000.0
2007-11-13 08:40:00,82.997,83.013,82.997,83.013,11200000.0
2007-11-13 08:41:00,83.015,83.043,83.015,83.042,32000000.0
2007-11-13 08:42:00,83.057,83.061,83.052,83.054,14400000.0
2007-11-13 08:43:00,83.051,83.073,83.043,83.073,13200000.0
2007-11-13 08:44:00,83.095,83.101,83.088,83.089,16000000.0
2007-11-13 08:45:00,83.069,83.069,83.016,83.02,12800000.0
2007-11-13 08:46:00,83.035,83.035,83.001,83.001,12800000.0
2007-11-13 08:47:00,82.983,83.006,82.983,83.006,24000000.0
2007-11-13 08:48:00,83.009,83.029,83.005,83.029,12800000.0
2007-11-13 08:49:00,83.037,83.056,83.037,83.056,17600000.0
2007-11-13 08:50:00,83.064,83.083,83.046,83.046,12800000.0
2007-11-13 08:51:00,83.035,83.093,83.035,83.093,22400000.0
2007-11-13 08:52:00,83.098,83.116,83.098,83.115,35600000.0
2007-11-13 08:53:00,83.112,83.128,83.106,83.121,56000000.0
2007-11-13 08:54:00,83.13,83.138,83.126,83.126,22400000.0
2007-11-13 08:55:00,83.105,83.143,83.105,83.134,17600000.0
2007-11-13 08:56:00,83.143,83.174,83.143,83.174,14400000.0
2007-11-13 08:57:00,83.181,83.199,83.179,83.179,42600000.0
2007-11-13 08:58:00,83.178,83.224,83.178,83.221,19200000.0
2007-11-13 08:59:00,83.242,83.244,83.207,83.207,14400000.0
2007-11-13 09:00:00,83.205,83.205,83.14,83.14,32000000.0
2007-11-13 09:01:00,83.135,83.169,83.132,83.169,32000000.0
2007-11-13 09:02:00,83.199,83.229,83.199,83.229,19200000.0
2007-11-13 09:03:00,83.234,83.252,83.234,83.252,16000000.0
2007-11-13 09:04:00,83.28,83.28,83.247,83.253,21800000.0
2007-11-13 09:05:00,83.265,83.265,83.235,83.241,19200000.0
2007-11-13 09:06:00,83.241,83.25,83.237,83.237,29800000.0
2007-11-13 09:07:00,83.213,83.216,83.202,83.202,19200000.0
2007-11-13 09:08:00,83.214,83.214,83.191,83.208,12800000.0
2007-11-13 09:09:00,83.207,83.218,83.205,83.218,46400000.0
2007-11-13 09:10:00,83.22,83.22,83.181,83.181,24000000.0
2007-11-13 09:11:00,83.157,83.157,83.145,83.146,28800000.0
2007-11-13 09:12:00,83.158,83.166,83.147,83.147,14400000.0
2007-11-13 09:13:00,83.136,83.144,83.131,83.144,12800000.0
2007-11-13 09:14:00,83.15,83.168,83.149,83.168,12600000.0
2007-11-13 09:15:00,83.171,83.182,83.168,83.182,30800000.0
2007-11-13 09:16:00,83.208,83.23,83.208,83.23,48400000.0
2007-11-13 09:17:00,83.244,83.293,83.244,83.293,78400000.0
2007-11-13 09:18:00,83.318,83.329,83.318,83.321,72400000.0
2007-11-13 09:19:00,83.326,83.329,83.314,83.317,65600000.0
2007-11-13 09:20:00,83.313,83.338,83.313,83.338,76800000.0
2007-11-13 09:21:00,83.339,83.339,83.311,83.311,49600000.0
2007-11-13 09:22:00,83.309,83.317,83.286,83.286,36800000.0
2007-11-13 09:23:00,83.255,83.265,83.246,83.265,68800000.0
2007-11-13 09:24:00,83.243,83.293,83.243,83.293,43600000.0
2007-11-13 09:25:00,83.301,83.307,83.3,83.3,19200000.0
2007-11-13 09:26:00,83.282,83.306,83.282,83.306,32400000.0
2007-11-13 09:27:00,83.341,83.358,83.325,83.358,69800000.0
2007-11-13 09:28:00,83.377,83.417,83.377,83.417,11200000.0
2007-11-13 09:29:00,83.415,83.415,83.35,83.376,36800000.0
2007-11-13 09:30:00,83.418,83.445,83.418,83.419,25600000.0
2007-11-13 09:31:00,83.383,83.391,83.336,83.336,12800000.0
2007-11-13 09:32:00,83.295,83.295,83.26,83.26,33600000.0
2007-11-13 09:33:00,83.245,83.252,83.224,83.224,30400000.0
2007-11-13 09:34:00,83.228,83.228,83.192,83.192,33600000.0
2007-11-13 09:35:00,83.188,83.2,83.173,83.173,52800000.0
2007-11-13 09:36:00,83.156,83.156,83.123,83.153,46400000.0
2007-11-13 09:37:00,83.145,83.145,83.089,83.089,33600000.0
2007-11-13 09:38:00,83.072,83.072,83.044,83.046,12800000.0
2007-11-13 09:39:00,83.003,83.003,82.876,82.876,42600000.0
2007-11-13 09:40:00,82.851,82.899,82.851,82.899,46400000.0
2007-11-13 09:41:00,82.908,83.019,82.908,83.019,30400000.0
2007-11-13 09:42:00,83.055,83.112,83.055,83.112,42600000.0
2007-11-13 09:43:00,83.136,83.139,83.11,83.11,56000000.0
2007-11-13 09:44:00,83.102,83.105,83.083,83.085,29800000.0
2007-11-13 09:45:00,83.069,83.092,83.069,83.089,19200000.0
2007-11-13 09:46:00,83.09,83.112,83.09,83.112,27000000.0
2007-11-13 09:47:00,83.106,83.106,83.097,83.097,12800000.0
2007-11-13 09:48:00,83.09,83.09,83.064,83.083,12800000.0
2007-11-13 09:49:00,83.077,83.081,83.065,83.078,15400000.0
2007-11-13 09:50:00,83.084,83.089,83.077,83.089,33600000.0
2007-11-13 09:51:00,83.087,83.087,83.07,83.07,85200000.0
2007-11-13 09:52:00,83.076,83.088,83.072,83.088,11200000.0
2007-11-13 09:53:00,83.098,83.098,83.05,83.05,30400000.0
2007-11-13 09:54:00,83.044,83.068,83.034,83.068,12800000.0
2007-11-13 09:55:00,83.06,83.06,83.017,83.017,33600000.0
2007-11-13 09:56:00,83.007,83.007,82.98,83.0,36800000.0
2007-11-13 09:57:00,83.028,83.061,83.028,83.061,24000000.0
2007-11-13 09:58:00,83.057,83.068,83.049,83.062,31400000.0
2007-11-13 09:59:00,83.061,83.089,83.061,83.083,51200000.0
2007-11-13 10:00:00,83.079,83.08,83.066,83.07,62800000.0
2007-11-13 10:01:00,83.059,83.066,83.054,83.056,17000000.0
2007-11-13 10:02:00,83.033,83.033,83.013,83.02,36800000.0
2007-11-13 10:03:00,83.029,83.054,83.029,83.043,43600000.0
2007-11-13 10:04:00,83.042,83.042,83.015,83.015,39800000.0
2007-11-13 10:05:00,83.003,83.005,82.994,82.996,37800000.0
2007-11-13 10:06:00,82.994,82.999,82.99,82.999,33600000.0
2007-11-13 10:07:00,82.998,82.998,82.981,82.981,43200000.0
2007-11-13 10:08:00,82.989,82.992,82.977,82.977,49600000.0
2007-11-13 10:09:00,82.975,82.975,82.952,82.955,12800000.0
2007-11-13 10:10:00,82.969,82.993,82.969,82.993,46400000.0
2007-11-13 10:11:00,83.027,83.062,83.027,83.059,57400000.0
2007-11-13 10:12:00,83.075,83.094,83.075,83.094,57000000.0
2007-11-13 10:13:00,83.113,83.14,83.113,83.14,41600000.0
2007-11-13 10:14:00,83.166,83.191,83.166,83.191,30400000.0
2007-11-13 10:15:00,83.22,83.22,83.202,83.219,30400000.0
2007-11-13 10:16:00,83.219,83.219,83.196,83.196,17600000.0
2007-11-13 10:17:00,83.192,83.208,83.192,83.208,12800000.0
2007-11-13 10:18:00,83.2,83.212,83.2,83.209,13200000.0
2007-11-13 10:19:00,83.185,83.219,83.185,83.219,74000000.0
2007-11-13 10:20:00,83.233,83.237,83.226,83.229,16000000.0
2007-11-13 10:21:00,83.224,83.254,83.224,83.254,35200000.0
2007-11-13 10:22:00,83.258,83.261,83.25,83.25,16000000.0
2007-11-13 10:23:00,83.253,83.264,83.25,83.261,34000000.0
2007-11-13 10:24:00,83.245,83.245,83.223,83.223,43200000.0
2007-11-13 10:25:00,83.235,83.247,83.227,83.227,64000000.0
2007-11-13 10:26:00,83.227,83.236,83.222,83.223,36800000.0
2007-11-13 10:27:00,83.236,83.238,83.229,83.233,52800000.0
2007-11-13 10:28:00,83.22,83.22,83.206,83.206,87400000.0
2007-11-13 10:29:00,83.209,83.209,83.18,83.18,17600000.0
2007-11-13 10:30:00,83.192,83.261,83.185,83.261,27600000.0
2007-11-13 10:31:00,83.269,83.335,83.246,83.335,32000000.0
2007-11-13 10:32:00,83.331,83.331,83.263,83.263,46400000.0
2007-11-13 10:33:00,83.264,83.273,83.248,83.248,35200000.0
2007-11-13 10:34:00,83.23,83.233,83.216,83.228,17600000.0
2007-11-13 10:35:00,83.227,83.227,83.168,83.168,12800000.0
2007-11-13 10:36:00,83.154,83.165,83.145,83.165,11200000.0
2007-11-13 10:37:00,83.158,83.158,83.126,83.143,19200000.0
2007-11-13 10:38:00,83.123,83.123,83.087,83.088,28800000.0
2007-11-13 10:39:00,83.109,83.133,83.109,83.133,16000000.0
2007-11-13 10:40:00,83.169,83.215,83.169,83.214,24000000.0
2007-11-13 10:41:00,83.254,83.254,83.227,83.227,57600000.0
2007-11-13 10:42:00,83.22,83.225,83.214,83.214,38400000.0
2007-11-13 10:43:00,83.185,83.192,83.181,83.183,17600000.0
2007-11-13 10:44:00,83.178,83.178,83.14,83.14,19600000.0
2007-11-13 10:45:00,83.113,83.117,83.064,83.064,22800000.0
2007-11-13 10:46:00,83.042,83.042,83.012,83.012,28800000.0
2007-11-13 10:47:00,82.993,82.993,82.933,82.957,26000000.0
2007-11-13 10:48:00,82.939,82.944,82.914,82.944,38400000.0
2007-11-13 10:49:00,82.935,82.935,82.914,82.914,25600000.0
2007-11-13 10:50:00,82.898,82.898,82.846,82.853,58600000.0
2007-11-13 10:51:00,82.863,82.884,82.863,82.884,68800000.0
2007-11-13 10:52:00,82.902,82.907,82.879,82.907,35200000.0
2007-11-13 10:53:00,82.939,82.961,82.939,82.957,58600000.0
2007-11-13 10:54:00,82.965,83.013,82.965,83.012,54400000.0
2007-11-13 10:55:00,82.979,82.979,82.952,82.952,41600000.0
2007-11-13 10:56:00,82.952,82.965,82.944,82.946,44800000.0
2007-11-13 10:57:00,82.94,82.945,82.93,82.933,33600000.0
2007-11-13 10:58:00,82.931,83.008,82.931,83.008,40000000.0
2007-11-13 10:59:00,83.029,83.074,83.023,83.074,50000000.0
2007-11-13 11:00:00,83.103,83.103,83.065,83.073,51200000.0
2007-11-13 11:01:00,83.117,83.264,83.117,83.264,12800000.0
2007-11-13 11:02:00,83.275,83.275,83.215,83.215,19200000.0
2007-11-13 11:03:00,83.211,83.248,83.211,83.239,36800000.0
2007-11-13 11:04:00,83.235,83.235,83.21,83.217,27200000.0
2007-11-13 11:05:00,83.225,83.244,83.223,83.244,11200000.0
2007-11-13 11:06:00,83.235,83.235,83.183,83.189,30400000.0
2007-11-13 11:07:00,83.158,83.158,83.065,83.073,46400000.0
2007-11-13 11:08:00,83.058,83.058,83.049,83.053,32000000.0
2007-11-13 11:09:00,83.054,83.151,83.054,83.151,73400000.0
2007-11-13 11:10:00,83.179,83.179,83.161,83.168,36800000.0
2007-11-13 11:11:00,83.185,83.215,83.185,83.212,52800000.0
2007-11-13 11:12:00,83.192,83.192,83.172,83.172,70800000.0
2007-11-13 11:13:00,83.187,83.238,83.187,83.238,12800000.0
2007-11-13 11:14:00,83.276,83.283,83.271,83.272,57600000.0
2007-11-13 11:15:00,83.273,83.273,83.255,83.256,11200000.0
2007-11-13 11:16:00,83.22,83.237,83.215,83.215,15800000.0
2007-11-13 11:17:00,83.207,83.227,83.195,83.195,54400000.0
2007-11-13 11:18:00,83.179,83.179,83.161,83.172,73600000.0
2007-11-13 11:19:00,83.153,83.157,83.126,83.126,56000000.0
2007-11-13 11:20:00,83.132,83.133,83.125,83.125,34600000.0
2007-11-13 11:21:00,83.137,83.137,83.116,83.116,40000000.0
2007-11-13 11:22:00,83.126,83.139,83.126,83.134,41600000.0
2007-11-13 11:23:00,83.141,83.144,83.127,83.144,50600000.0
2007-11-13 11:24:00,83.151,83.151,83.138,83.138,52800000.0
2007-11-13 11:25:00,83.141,83.162,83.141,83.147,35000000.0
2007-11-13 11:26:00,83.124,83.126,83.116,83.117,27000000.0
2007-11-13 11:27:00,83.109,83.109,83.093,83.093,12800000.0
2007-11-13 11:28:00,83.071,83.077,83.069,83.069,41600000.0
2007-11-13 11:29:00,83.057,83.067,83.057,83.062,43200000.0
2007-11-13 11:30:00,83.093,83.103,83.085,83.085,11200000.0
2007-11-13 11:31:00,83.065,83.076,83.065,83.069,26600000.0
2007-11-13 11:32:00,83.065,83.079,83.056,83.079,34600000.0
2007-11-13 11:33:00,83.089,83.095,83.075,83.075,17000000.0
2007-11-13 11:34:00,83.085,83.085,83.053,83.061,33000000.0
2007-11-13 11:35:00,83.056,83.078,83.054,83.078,17600000.0
2007-11-13 11:36:00,83.105,83.122,83.1,83.1,42600000.0
2007-11-13 11:37:00,83.083,83.095,83.077,83.095,41000000.0
2007-11-13 11:38:00,83.087,83.087,83.054,83.054,27600000.0
2007-11-13 11:39:00,83.06,83.06,83.013,83.013,11200000.0
2007-11-13 11:40:00,83.004,83.004,82.982,82.993,22400000.0
2007-11-13 11:41:00,83.002,83.002,82.97,82.97,38400000.0
2007-11-13 11:42:00,82.943,82.961,82.943,82.961,38800000.0
2007-11-13 11:43:00,82.966,82.97,82.955,82.957,17600000.0
2007-11-13 11:44:00,82.94,82.944,82.933,82.937,59200000.0
2007-11-13 11:45:00,82.918,82.923,82.91,82.91,50000000.0
2007-11-13 11:46:00,82.896,82.928,82.896,82.928,10600000.0
2007-11-13 11:47:00,82.922,82.929,82.918,82.922,54200000.0
2007-11-13 11:48:00,82.914,82.914,82.904,82.904,14400000.0
2007-11-13 11:49:00,82.905,82.911,82.905,82.911,41600000.0
2007-11-13 11:50:00,82.926,82.927,82.918,82.922,44600000.0
2007-11-13 11:51:00,82.903,82.903,82.889,82.889,44800000.0
2007-11-13 11:52:00,82.846,82.854,82.82,82.82,32000000.0
2007-11-13 11:53:00,82.792,82.801,82.79,82.801,35200000.0
2007-11-13 11:54:00,82.794,82.799,82.785,82.799,48000000.0
2007-11-13 11:55:00,82.783,82.783,82.747,82.747,45200000.0
2007-11-13 11:56:00,82.73,82.749,82.73,82.747,64000000.0
2007-11-13 11:57:00,82.777,82.8,82.777,82.795,22400000.0
2007-11-13 11:58:00,82.804,82.819,82.804,82.819,41000000.0
2007-11-13 11:59:00,82.805,82.808,82.799,82.8,50600000.0
2007-11-13 12:00:00,82.798,82.798,82.777,82.793,37200000.0
2007-11-13 12:01:00,82.806,82.819,82.783,82.783,18600000.0
2007-11-13 12:02:00,82.789,82.815,82.789,82.813,12800000.0
2007-11-13 12:03:00,82.828,82.835,82.82,82.835,51200000.0
2007-11-13 12:04:00,82.827,82.852,82.827,82.851,24400000.0
2007-11-13 12:05:00,82.871,82.92,82.871,82.92,28800000.0
2007-11-13 12:06:00,82.953,82.957,82.943,82.957,24000000.0
2007-11-13 12:07:00,82.975,82.987,82.97,82.978,20800000.0
2007-11-13 12:08:00,82.944,82.944,82.926,82.927,43000000.0
2007-11-13 12:09:00,82.929,82.936,82.921,82.923,11200000.0
2007-11-13 12:10:00,82.924,82.985,82.915,82.985,11200000.0
2007-11-13 12:11:00,83.009,83.009,82.98,82.991,27600000.0
2007-11-13 12:12:00,82.992,82.996,82.977,82.996,30400000.0
2007-11-13 12:13:00,83.027,83.034,83.025,83.031,14400000.0
2007-11-13 12:14:00,83.043,83.049,83.032,83.032,16000000.0
2007-11-13 12:15:00,82.995,83.006,82.989,82.989,27200000.0
2007-11-13 12:16:00,82.977,82.99,82.949,82.949,27200000.0
2007-11-13 12:17:00,82.928,82.928,82.903,82.903,43600000.0
2007-11-13 12:18:00,82.87,82.87,82.846,82.851,25600000.0
2007-11-13 12:19:00,82.844,82.858,82.843,82.852,35200000.0
2007-11-13 12:20:00,82.836,82.869,82.834,82.869,36800000.0
2007-11-13 12:21:00,82.868,82.902,82.868,82.902,59200000.0
2007-11-13 12:22:00,82.884,82.884,82.866,82.867,30400000.0
2007-11-13 12:23:00,82.861,82.863,82.847,82.849,32000000.0
2007-11-13 12:24:00,82.85,82.858,82.812,82.812,33600000.0
2007-11-13 12:25:00,82.809,82.822,82.803,82.821,22400000.0
2007-11-13 12:26:00,82.844,82.844,82.822,82.825,30400000.0
2007-11-13 12:27:00,82.81,82.81,82.79,82.79,30400000.0
2007-11-13 12:28:00,82.796,82.811,82.792,82.792,60800000.0
2007-11-13 12:29:00,82.713,82.799,82.676,82.721,114600000.0
2007-11-13 12:30:00,82.807,82.807,82.715,82.804,46400000.0
2007-11-13 12:31:00,82.803,82.807,82.792,82.793,69800000.0
2007-11-13 12:32:00,82.785,82.785,82.758,82.763,28800000.0
2007-11-13 12:33:00,82.785,82.803,82.782,82.782,40400000.0
2007-11-13 12:34:00,82.769,82.843,82.769,82.843,26600000.0
2007-11-13 12:35:00,82.876,82.889,82.876,82.889,25000000.0
2007-11-13 12:36:00,82.903,82.912,82.901,82.911,48000000.0
2007-11-13 12:37:00,82.938,82.978,82.938,82.978,14400000.0
2007-11-13 12:38:00,82.998,82.999,82.969,82.969,14400000.0
2007-11-13 12:39:00,82.96,82.96,82.939,82.943,24000000.0
2007-11-13 12:40:00,82.936,82.94,82.923,82.923,16000000.0
2007-11-13 12:41:00,82.94,82.975,82.94,82.952,22400000.0
2007-11-13 12:42:00,82.954,82.985,82.953,82.985,22400000.0
2007-11-13 12:43:00,82.998,82.999,82.99,82.996,36800000.0
2007-11-13 12:44:00,83.004,83.009,82.999,83.0,22400000.0
2007-11-13 12:45:00,83.02,83.042,83.02,83.034,35000000.0
2007-11-13 12:46:00,83.04,83.042,83.027,83.027,44800000.0
2007-11-13 12:47:00,83.023,83.033,83.018,83.033,8000000.0
2007-11-13 12:48:00,83.051,83.077,83.044,83.077,32000000.0
2007-11-13 12:49:00,83.125,83.14,83.125,83.134,40000000.0
2007-11-13 12:50:00,83.114,83.134,83.103,83.134,16000000.0
2007-11-13 12:51:00,83.139,83.194,83.132,83.194,22400000.0
2007-11-13 12:52:00,83.207,83.21,83.195,83.21,25000000.0
2007-11-13 12:53:00,83.21,83.225,83.21,83.216,11200000.0
2007-11-13 12:54:00,83.202,83.202,83.17,83.17,11200000.0
2007-11-13 12:55:00,83.162,83.167,83.126,83.126,24000000.0
2007-11-13 12:56:00,83.135,83.138,83.129,83.138,12800000.0
2007-11-13 12:57:00,83.133,83.136,83.123,83.133,27200000.0
2007-11-13 12:58:00,83.128,83.152,83.128,83.131,12800000.0
2007-11-13 12:59:00,83.112,83.118,83.112,83.114,14400000.0
2007-11-13 13:00:00,83.116,83.121,83.108,83.121,16000000.0
2007-11-13 13:01:00,83.14,83.162,83.14,83.162,17600000.0
2007-11-13 13:02:00,83.155,83.155,83.132,83.136,12800000.0
2007-11-13 13:03:00,83.147,83.167,83.147,83.165,12200000.0
2007-11-13 13:04:00,83.198,83.218,83.198,83.214,16000000.0
2007-11-13 13:05:00,83.212,83.241,83.212,83.241,12800000.0
2007-11-13 13:06:00,83.248,83.263,83.248,83.263,17600000.0
2007-11-13 13:07:00,83.272,83.339,83.272,83.339,12800000.0
2007-11-13 13:08:00,83.371,83.415,83.367,83.415,32000000.0
2007-11-13 13:09:00,83.442,83.442,83.415,83.415,28800000.0
2007-11-13 13:10:00,83.414,83.429,83.414,83.429,32000000.0
2007-11-13 13:11:00,83.473,83.551,83.473,83.535,19200000.0
2007-11-13 13:12:00,83.567,83.584,83.555,83.555,16000000.0
2007-11-13 13:13:00,83.578,83.614,83.578,83.611,11200000.0
2007-11-13 13:14:00,83.61,83.631,83.61,83.631,11200000.0
2007-11-13 13:15:00,83.635,83.635,83.596,83.596,11200000.0
2007-11-13 13:16:00,83.545,83.546,83.509,83.509,25600000.0
2007-11-13 13:17:00,83.467,83.467,83.405,83.426,12200000.0
2007-11-13 13:18:00,83.404,83.404,83.386,83.391,56400000.0
2007-11-13 13:19:00,83.388,83.417,83.374,83.411,14400000.0
2007-11-13 13:20:00,83.401,83.401,83.376,83.379,12800000.0
2007-11-13 13:21:00,83.357,83.361,83.324,83.342,56400000.0
2007-11-13 13:22:00,83.347,83.357,83.329,83.329,11200000.0
2007-11-13 13:23:00,83.327,83.356,83.327,83.356,12800000.0
2007-11-13 13:24:00,83.343,83.374,83.336,83.374,14400000.0
2007-11-13 13:25:00,83.405,83.405,83.382,83.382,33000000.0
2007-11-13 13:26:00,83.372,83.378,83.367,83.367,24000000.0
2007-11-13 13:27:00,83.331,83.339,83.327,83.339,40000000.0
2007-11-13 13:28:00,83.319,83.355,83.304,83.355,20800000.0
2007-11-13 13:29:00,83.365,83.365,83.324,83.324,22400000.0
2007-11-13 13:30:00,83.295,83.295,83.286,83.292,36800000.0
2007-11-13 13:31:00,83.308,83.317,83.297,83.317,11200000.0
2007-11-13 13:32:00,83.331,83.331,83.307,83.308,17600000.0
2007-11-13 13:33:00,83.327,83.366,83.327,83.366,12200000.0
2007-11-13 13:34:00,83.401,83.405,83.394,83.401,12800000.0
2007-11-13 13:35:00,83.412,83.447,83.412,83.447,13200000.0
2007-11-13 13:36:00,83.443,83.443,83.423,83.435,48000000.0
2007-11-13 13:37:00,83.44,83.442,83.42,83.442,24000000.0
2007-11-13 13:38:00,83.446,83.468,83.446,83.468,29200000.0
2007-11-13 13:39:00,83.473,83.473,83.455,83.455,25600000.0
2007-11-13 13:40:00,83.447,83.454,83.441,83.445,12800000.0
2007-11-13 13:41:00,83.409,83.422,83.408,83.415,16000000.0
2007-11-13 13:42:00,83.428,83.435,83.424,83.429,12800000.0
2007-11-13 13:43:00,83.441,83.45,83.439,83.439,25600000.0
2007-11-13 13:44:00,83.434,83.45,83.434,83.45,28200000.0
2007-11-13 13:45:00,83.455,83.466,83.451,83.466,12800000.0
2007-11-13 13:46:00,83.522,83.548,83.522,83.544,14400000.0
2007-11-13 13:47:00,83.558,83.629,83.558,83.629,26600000.0
2007-11-13 13:48:00,83.646,83.662,83.639,83.639,14400000.0
2007-11-13 13:49:00,83.633,83.642,83.629,83.629,33600000.0
2007-11-13 13:50:00,83.628,83.644,83.616,83.644,33600000.0
2007-11-13 13:51:00,83.698,83.745,83.698,83.733,16000000.0
2007-11-13 13:52:00,83.72,83.72,83.671,83.671,40000000.0
2007-11-13 13:53:00,83.648,83.665,83.637,83.637,36800000.0
2007-11-13 13:54:00,83.625,83.64,83.621,83.631,24000000.0
2007-11-13 13:55:00,83.628,83.635,83.619,83.619,11200000.0
2007-11-13 13:56:00,83.586,83.77,83.586,83.77,13800000.0
2007-11-13 13:57:00,83.769,83.769,83.734,83.736,14400000.0
2007-11-13 13:58:00,83.721,83.721,83.679,83.679,32000000.0
2007-11-13 13:59:00,83.663,83.666,83.655,83.655,48000000.0
2007-11-13 14:00:00,83.658,83.676,83.644,83.66,32000000.0
2007-11-13 14:01:00,83.675,83.696,83.675,83.693,13800000.0
2007-11-13 14:02:00,83.701,83.701,83.663,83.663,29200000.0
2007-11-13 14:03:00,83.649,83.653,83.638,83.653,14400000.0
2007-11-13 14:04:00,83.63,83.641,83.626,83.633,14400000.0
2007-11-13 14:05:00,83.623,83.623,83.611,83.611,25600000.0
2007-11-13 14:06:00,83.593,83.593,83.549,83.549,17600000.0
2007-11-13 14:07:00,83.529,83.559,83.529,83.559,12800000.0
2007-11-13 14:08:00,83.574,83.59,83.571,83.59,24000000.0
2007-11-13 14:09:00,83.59,83.61,83.575,83.61,11200000.0
2007-11-13 14:10:00,83.637,83.682,83.637,83.68,17600000.0
2007-11-13 14:11:00,83.683,83.691,83.667,83.691,12800000.0
2007-11-13 14:12:00,83.692,83.692,83.68,83.685,12800000.0
2007-11-13 14:13:00,83.694,83.733,83.694,83.733,24000000.0
2007-11-13 14:14:00,83.751,83.773,83.749,83.773,20800000.0
2007-11-13 14:15:00,83.783,83.798,83.783,83.798,33600000.0
2007-11-13 14:16:00,83.779,83.784,83.769,83.784,27200000.0
2007-11-13 14:17:00,83.792,83.838,83.792,83.838,11200000.0
2007-11-13 14:18:00,83.871,83.881,83.845,83.881,16000000.0
2007-11-13 14:19:00,83.85,83.85,83.812,83.812,40000000.0
2007-11-13 14:20:00,83.812,83.818,83.763,83.763,14400000.0
2007-11-13 14:21:00,83.721,83.721,83.674,83.674,33600000.0
2007-11-13 14:22:00,83.661,83.688,83.661,83.688,13800000.0
2007-11-13 14:23:00,83.688,83.702,83.688,83.691,17600000.0
2007-11-13 14:24:00,83.702,83.724,83.702,83.709,36200000.0
2007-11-13 14:25:00,83.723,83.725,83.713,83.722,12800000.0
2007-11-13 14:26:00,83.717,83.737,83.714,83.737,19200000.0
2007-11-13 14:27:00,83.746,83.758,83.746,83.756,11200000.0
2007-11-13 14:28:00,83.735,83.735,83.695,83.695,11200000.0
2007-11-13 14:29:00,83.695,83.723,83.695,83.723,12800000.0
2007-11-13 14:30:00,83.739,83.761,83.662,83.74,11200000.0
2007-11-13 14:31:00,83.743,83.743,83.644,83.735,16000000.0
2007-11-13 14:32:00,83.72,83.727,83.72,83.721,12800000.0
2007-11-13 14:33:00,83.712,83.712,83.684,83.684,17600000.0
2007-11-13 14:34:00,83.654,83.671,83.654,83.67,17600000.0
2007-11-13 14:35:00,83.687,83.687,83.667,83.667,11200000.0
2007-11-13 14:36:00,83.656,83.668,83.654,83.659,12800000.0
2007-11-13 14:37:00,83.652,83.652,83.618,83.624,12800000.0
2007-11-13 14:38:00,83.655,83.662,83.645,83.65,11200000.0
2007-11-13 14:39:00,83.632,83.639,83.621,83.629,17600000.0
2007-11-13 14:40:00,83.638,83.655,83.638,83.652,16000000.0
2007-11-13 14:41:00,83.621,83.624,83.605,83.605,11200000.0
2007-11-13 14:42:00,83.591,83.591,83.558,83.558,12800000.0
2007-11-13 14:43:00,83.577,83.619,83.577,83.616,17600000.0
2007-11-13 14:44:00,83.63,83.634,83.61,83.61,12800000.0
2007-11-13 14:45:00,83.582,83.591,83.582,83.588,12200000.0
2007-11-13 14:46:00,83.571,83.591,83.571,83.576,17600000.0
2007-11-13 14:47:00,83.574,83.586,83.574,83.585,12800000.0
2007-11-13 14:48:00,83.583,83.586,83.553,83.553,11200000.0
2007-11-13 14:49:00,83.536,83.58,83.536,83.58,16000000.0
2007-11-13 14:50:00,83.616,83.625,83.611,83.625,12800000.0
2007-11-13 14:51:00,83.629,83.637,83.602,83.637,17600000.0
2007-11-13 14:52:00,83.635,83.647,83.62,83.62,14800000.0
2007-11-13 14:53:00,83.609,83.625,83.597,83.625,11200000.0
2007-11-13 14:54:00,83.632,83.656,83.625,83.655,12200000.0
2007-11-13 14:55:00,83.671,83.672,83.666,83.666,11200000.0
2007-11-13 14:56:00,83.665,83.682,83.665,83.68,16000000.0
2007-11-13 14:57:00,83.69,83.695,83.676,83.695,12800000.0
2007-11-13 14:58:00,83.704,83.75,83.704,83.75,13800000.0
2007-11-13 14:59:00,83.752,83.756,83.739,83.74,12200000.0
2007-11-13 15:00:00,83.714,83.715,83.698,83.698,16000000.0
2007-11-13 15:01:00,83.72,83.74,83.72,83.74,17600000.0
2007-11-13 15:02:00,83.727,83.747,83.727,83.744,11200000.0
2007-11-13 15:03:00,83.767,83.786,83.767,83.786,11200000.0
2007-11-13 15:04:00,83.793,83.816,83.793,83.816,16400000.0
2007-11-13 15:05:00,83.809,83.812,83.787,83.787,12800000.0
2007-11-13 15:06:00,83.764,83.778,83.736,83.736,11200000.0
2007-11-13 15:07:00,83.742,83.755,83.742,83.75,11200000.0
2007-11-13 15:08:00,83.744,83.752,83.736,83.737,11200000.0
2007-11-13 15:09:00,83.741,83.747,83.737,83.743,14400000.0
2007-11-13 15:10:00,83.734,83.755,83.734,83.755,16000000.0
2007-11-13 15:11:00,83.75,83.763,83.749,83.763,11200000.0
2007-11-13 15:12:00,83.747,83.772,83.738,83.772,12800000.0
2007-11-13 15:13:00,83.765,83.765,83.735,83.743,12800000.0
2007-11-13 15:14:00,83.739,83.739,83.706,83.706,16000000.0
2007-11-13 15:15:00,83.659,83.667,83.641,83.661,18000000.0
2007-11-13 15:16:00,83.667,83.667,83.638,83.649,12800000.0
2007-11-13 15:17:00,83.626,83.626,83.618,83.618,13800000.0
2007-11-13 15:18:00,83.594,83.602,83.563,83.563,12800000.0
2007-11-13 15:19:00,83.555,83.555,83.494,83.494,15400000.0
2007-11-13 15:20:00,83.492,83.492,83.414,83.414,16000000.0
2007-11-13 15:21:00,83.412,83.435,83.337,83.385,17600000.0
2007-11-13 15:22:00,83.365,83.375,83.357,83.373,11200000.0
2007-11-13 15:23:00,83.431,83.455,83.431,83.455,11200000.0
2007-11-13 15:24:00,83.458,83.458,83.447,83.453,11200000.0
2007-11-13 15:25:00,83.465,83.475,83.461,83.475,12800000.0
2007-11-13 15:26:00,83.486,83.497,83.486,83.493,13800000.0
2007-11-13 15:27:00,83.485,83.494,83.479,83.48,12800000.0
2007-11-13 15:28:00,83.504,83.507,83.495,83.495,12800000.0
2007-11-13 15:29:00,83.494,83.503,83.469,83.469,17600000.0
2007-11-13 15:30:00,83.473,83.473,83.438,83.438,17600000.0
2007-11-13 15:31:00,83.418,83.476,83.415,83.476,12800000.0
2007-11-13 15:32:00,83.5,83.51,83.488,83.51,11200000.0
2007-11-13 15:33:00,83.565,83.596,83.565,83.596,10600000.0
2007-11-13 15:34:00,83.602,83.602,83.59,83.602,10600000.0
2007-11-13 15:35:00,83.591,83.591,83.56,83.562,12200000.0
2007-11-13 15:36:00,83.579,83.579,83.565,83.574,14400000.0
2007-11-13 15:37:00,83.581,83.598,83.554,83.554,16000000.0
2007-11-13 15:38:00,83.541,83.553,83.532,83.546,16000000.0
2007-11-13 15:39:00,83.533,83.547,83.517,83.547,14400000.0
2007-11-13 15:40:00,83.555,83.578,83.544,83.578,12800000.0
2007-11-13 15:41:00,83.575,83.584,83.574,83.574,16000000.0
2007-11-13 15:42:00,83.579,83.58,83.504,83.577,17600000.0
2007-11-13 15:43:00,83.588,83.591,83.558,83.558,12800000.0
2007-11-13 15:44:00,83.558,83.581,83.557,83.581,12800000.0
2007-11-13 15:45:00,83.581,83.608,83.564,83.564,13200000.0
2007-11-13 15:46:00,83.555,83.564,83.533,83.533,11200000.0
2007-11-13 15:47:00,83.528,83.533,83.522,83.524,11200000.0
2007-11-13 15:48:00,83.48,83.491,83.48,83.487,12800000.0
2007-11-13 15:49:00,83.509,83.551,83.509,83.551,11200000.0
2007-11-13 15:50:00,83.546,83.546,83.51,83.51,13800000.0
2007-11-13 15:51:00,83.495,83.505,83.491,83.495,11200000.0
2007-11-13 15:52:00,83.497,83.518,83.491,83.518,11200000.0
2007-11-13 15:53:00,83.514,83.528,83.514,83.528,12800000.0
2007-11-13 15:54:00,83.533,83.536,83.509,83.518,17600000.0
2007-11-13 15:55:00,83.541,83.57,83.541,83.57,17600000.0
2007-11-13 15:56:00,83.597,83.61,83.589,83.61,11200000.0
2007-11-13 15:57:00,83.622,83.644,83.622,83.642,14400000.0
2007-11-13 15:58:00,83.648,83.659,83.648,83.648,11200000.0
2007-11-13 15:59:00,83.647,83.647,83.584,83.584,11200000.0
2007-11-13 16:00:00,83.583,83.583,83.542,83.542,11200000.0
2007-11-13 16:01:00,83.533,83.54,83.531,83.535,11200000.0
2007-11-13 16:02:00,83.522,83.537,83.515,83.537,17600000.0
2007-11-13 16:03:00,83.536,83.546,83.535,83.546,12800000.0
2007-11-13 16:04:00,83.554,83.557,83.491,83.556,11200000.0
2007-11-13 16:05:00,83.543,83.543,83.53,83.542,14400000.0
2007-11-13 16:06:00,83.515,83.515,83.488,83.499,16000000.0
2007-11-13 16:07:00,83.494,83.519,83.494,83.504,11200000.0
2007-11-13 16:08:00,83.486,83.486,83.47,83.471,11200000.0
2007-11-13 16:09:00,83.506,83.533,83.506,83.533,12800000.0
2007-11-13 16:10:00,83.549,83.583,83.549,83.583,12800000.0
2007-11-13 16:11:00,83.619,83.629,83.606,83.606,11200000.0
2007-11-13 16:12:00,83.602,83.602,83.574,83.574,18000000.0
2007-11-13 16:13:00,83.586,83.587,83.577,83.577,11200000.0
2007-11-13 16:14:00,83.591,83.591,83.559,83.562,14400000.0
2007-11-13 16:15:00,83.56,83.593,83.555,83.593,11200000.0
2007-11-13 16:16:00,83.623,83.623,83.599,83.623,11200000.0
2007-11-13 16:17:00,83.616,83.622,83.604,83.62,17600000.0
2007-11-13 16:18:00,83.629,83.629,83.588,83.589,15400000.0
2007-11-13 16:19:00,83.572,83.572,83.557,83.557,11200000.0
2007-11-13 16:20:00,83.569,83.569,83.549,83.549,11200000.0
2007-11-13 16:21:00,83.513,83.513,83.441,83.441,11200000.0
2007-11-13 16:22:00,83.446,83.479,83.446,83.479,11200000.0
2007-11-13 16:23:00,83.474,83.474,83.419,83.419,12800000.0
2007-11-13 16:24:00,83.431,83.431,83.42,83.42,11200000.0
2007-11-13 16:25:00,83.443,83.464,83.443,83.454,12800000.0
2007-11-13 16:26:00,83.443,83.449,83.438,83.445,12800000.0
2007-11-13 16:27:00,83.428,83.429,83.406,83.406,17600000.0
2007-11-13 16:28:00,83.361,83.384,83.355,83.377,10600000.0
2007-11-13 16:29:00,83.372,83.372,83.355,83.364,14400000.0
2007-11-13 16:30:00,83.329,83.355,83.329,83.355,14400000.0
2007-11-13 16:31:00,83.366,83.38,83.366,83.367,13800000.0
2007-11-13 16:32:00,83.382,83.388,83.351,83.358,11200000.0
2007-11-13 16:33:00,83.348,83.355,83.347,83.351,14400000.0
2007-11-13 16:34:00,83.336,83.345,83.315,83.331,17600000.0
2007-11-13 16:35:00,83.351,83.399,83.351,83.399,13200000.0
2007-11-13 16:36:00,83.401,83.409,83.387,83.409,11200000.0
2007-11-13 16:37:00,83.407,83.429,83.405,83.414,12800000.0
2007-11-13 16:38:00,83.425,83.442,83.425,83.427,14400000.0
2007-11-13 16:39:00,83.427,83.499,83.427,83.499,12800000.0
2007-11-13 16:40:00,83.524,83.524,83.471,83.471,17600000.0
2007-11-13 16:41:00,83.465,83.465,83.431,83.431,12800000.0
2007-11-13 16:42:00,83.466,83.501,83.466,83.485,11200000.0
2007-11-13 16:43:00,83.495,83.495,83.463,83.463,12800000.0
2007-11-13 16:44:00,83.457,83.457,83.406,83.406,11200000.0
2007-11-13 16:45:00,83.391,83.41,83.376,83.41,11200000.0
2007-11-13 16:46:00,83.392,83.4,83.377,83.387,13800000.0
2007-11-13 16:47:00,83.382,83.42,83.382,83.42,18000000.0
2007-11-13 16:48:00,83.396,83.396,83.372,83.373,11200000.0
2007-11-13 16:49:00,83.385,83.401,83.377,83.399,12800000.0
2007-11-13 16:50:00,83.377,83.377,83.312,83.312,17600000.0
2007-11-13 16:51:00,83.341,83.341,83.247,83.247,11200000.0
2007-11-13 16:52:00,83.318,83.327,83.309,83.322,17600000.0
2007-11-13 16:53:00,83.316,83.317,83.273,83.273,17600000.0
2007-11-13 16:54:00,83.268,83.334,83.268,83.334,17600000.0
2007-11-13 16:55:00,83.343,83.351,83.342,83.342,14400000.0
2007-11-13 16:56:00,83.336,83.349,83.325,83.349,12800000.0
2007-11-13 16:57:00,83.325,83.342,83.315,83.342,16000000.0
2007-11-13 16:58:00,83.362,83.365,83.356,83.356,12800000.0
2007-11-13 16:59:00,83.348,83.348,83.33,83.344,12800000.0
2007-11-13 17:00:00,83.322,83.322,83.302,83.319,11200000.0
2007-11-13 17:01:00,83.34,83.34,83.241,83.339,12800000.0
2007-11-13 17:02:00,83.386,83.41,83.38,83.41,16000000.0
2007-11-13 17:03:00,83.412,83.445,83.39,83.445,17000000.0
2007-11-13 17:04:00,83.465,83.472,83.458,83.467,11200000.0
2007-11-13 17:05:00,83.479,83.532,83.479,83.532,18000000.0
2007-11-13 17:06:00,83.537,83.57,83.537,83.559,11200000.0
2007-11-13 17:07:00,83.562,83.563,83.541,83.541,11200000.0
2007-11-13 17:08:00,83.541,83.541,83.495,83.495,17600000.0
2007-11-13 17:09:00,83.476,83.483,83.47,83.477,16000000.0
2007-11-13 17:10:00,83.468,83.47,83.403,83.403,11200000.0
2007-11-13 17:11:00,83.409,83.423,83.405,83.412,12800000.0
2007-11-13 17:12:00,83.407,83.407,83.362,83.395,12200000.0
2007-11-13 17:13:00,83.371,83.378,83.369,83.369,12800000.0
2007-11-13 17:14:00,83.385,83.387,83.378,83.378,12800000.0
2007-11-13 17:15:00,83.393,83.393,83.377,83.384,12800000.0
2007-11-13 17:16:00,83.382,83.386,83.373,83.386,11200000.0
2007-11-13 17:17:00,83.394,83.4,83.393,83.394,11200000.0
2007-11-13 17:18:00,83.381,83.398,83.38,83.392,12800000.0
2007-11-13 17:19:00,83.394,83.432,83.394,83.432,16000000.0
2007-11-13 17:20:00,83.418,83.468,83.413,83.468,11600000.0
2007-11-13 17:21:00,83.484,83.484,83.447,83.448,12800000.0
2007-11-13 17:22:00,83.442,83.458,83.358,83.442,10600000.0
2007-11-13 17:23:00,83.426,83.426,83.405,83.412,10600000.0
2007-11-13 17:24:00,83.366,83.379,83.352,83.379,11200000.0
2007-11-13 17:25:00,83.382,83.397,83.382,83.384,11200000.0
2007-11-13 17:26:00,83.386,83.386,83.364,83.364,11200000.0
2007-11-13 17:27:00,83.354,83.354,83.316,83.316,17600000.0
2007-11-13 17:28:00,83.31,83.317,83.292,83.317,12800000.0
2007-11-13 17:29:00,83.334,83.371,83.334,83.356,12800000.0
2007-11-13 17:30:00,83.351,83.372,83.351,83.365,11200000.0
2007-11-13 17:31:00,83.355,83.37,83.355,83.357,12200000.0
2007-11-13 17:32:00,83.339,83.339,83.321,83.321,11200000.0
2007-11-13 17:33:00,83.302,83.338,83.292,83.338,12800000.0
2007-11-13 17:34:00,83.318,83.318,83.301,83.314,11200000.0
2007-11-13 17:35:00,83.272,83.291,83.262,83.262,12800000.0
2007-11-13 17:36:00,83.281,83.287,83.278,83.285,11200000.0
2007-11-13 17:37:00,83.291,83.302,83.29,83.298,11200000.0
2007-11-13 17:38:00,83.285,83.285,83.238,83.238,16000000.0
2007-11-13 17:39:00,83.248,83.262,83.247,83.26,17600000.0
2007-11-13 17:40:00,83.256,83.269,83.256,83.264,11200000.0
2007-11-13 17:41:00,83.277,83.3,83.276,83.29,11200000.0
2007-11-13 17:42:00,83.259,83.303,83.251,83.303,11600000.0
2007-11-13 17:43:00,83.324,83.362,83.324,83.34,12800000.0
2007-11-13 17:44:00,83.321,83.357,83.321,83.357,12200000.0
2007-11-13 17:45:00,83.355,83.355,83.326,83.326,11200000.0
2007-11-13 17:46:00,83.337,83.359,83.337,83.348,12200000.0
2007-11-13 17:47:00,83.37,83.37,83.336,83.336,12800000.0
2007-11-13 17:48:00,83.343,83.346,83.32,83.32,11200000.0
2007-11-13 17:49:00,83.308,83.308,83.285,83.293,17600000.0
2007-11-13 17:50:00,83.284,83.287,83.267,83.271,12800000.0
2007-11-13 17:51:00,83.269,83.277,83.259,83.274,11200000.0
2007-11-13 17:52:00,83.235,83.258,83.227,83.257,12800000.0
2007-11-13 17:53:00,83.282,83.34,83.282,83.34,16000000.0
2007-11-13 17:54:00,83.337,83.348,83.326,83.326,14800000.0
2007-11-13 17:55:00,83.3,83.3,83.182,83.268,11200000.0
2007-11-13 17:56:00,83.272,83.272,83.256,83.271,10600000.0
2007-11-13 17:57:00,83.281,83.281,83.224,83.224,16000000.0
2007-11-13 17:58:00,83.179,83.179,83.13,83.13,12800000.0
2007-11-13 17:59:00,83.123,83.131,83.119,83.127,11200000.0
2007-11-13 18:00:00,83.124,83.127,83.115,83.115,17600000.0
2007-11-13 18:01:00,83.13,83.157,83.049,83.135,17600000.0
2007-11-13 18:02:00,83.13,83.184,83.13,83.184,17600000.0
2007-11-13 18:03:00,83.198,83.222,83.193,83.222,14400000.0
2007-11-13 18:04:00,83.2,83.23,83.2,83.23,11200000.0
2007-11-13 18:05:00,83.249,83.276,83.249,83.276,11200000.0
2007-11-13 18:06:00,83.278,83.29,83.267,83.273,11600000.0
2007-11-13 18:07:00,83.307,83.324,83.297,83.324,11200000.0
2007-11-13 18:08:00,83.337,83.337,83.31,83.31,16000000.0
2007-11-13 18:09:00,83.301,83.301,83.271,83.271,16000000.0
2007-11-13 18:10:00,83.282,83.288,83.26,83.261,12800000.0
2007-11-13 18:11:00,83.24,83.24,83.144,83.144,11200000.0
2007-11-13 18:12:00,83.137,83.17,83.137,83.15,12800000.0
2007-11-13 18:13:00,83.159,83.163,83.144,83.147,11200000.0
2007-11-13 18:14:00,83.144,83.165,83.143,83.165,12800000.0
2007-11-13 18:15:00,83.159,83.197,83.159,83.189,12800000.0
2007-11-13 18:16:00,83.174,83.188,83.172,83.172,12800000.0
2007-11-13 18:17:00,83.175,83.189,83.16,83.16,16000000.0
2007-11-13 18:18:00,83.111,83.111,83.102,83.103,11200000.0
2007-11-13 18:19:00,83.104,83.114,83.09,83.107,14400000.0
2007-11-13 18:20:00,83.093,83.103,83.089,83.097,12800000.0
2007-11-13 18:21:00,83.118,83.171,83.118,83.171,11200000.0
2007-11-13 18:22:00,83.177,83.241,83.141,83.241,16000000.0
2007-11-13 18:23:00,83.311,83.311,83.248,83.248,16000000.0
2007-11-13 18:24:00,83.246,83.257,83.246,83.25,12800000.0
2007-11-13 18:25:00,83.262,83.303,83.262,83.303,11200000.0
2007-11-13 18:26:00,83.315,83.315,83.292,83.292,12800000.0
2007-11-13 18:27:00,83.289,83.345,83.289,83.345,14800000.0
2007-11-13 18:28:00,83.365,83.417,83.365,83.417,12800000.0
2007-11-13 18:29:00,83.443,83.45,83.427,83.427,12200000.0
2007-11-13 18:30:00,83.417,83.424,83.414,83.424,11200000.0
2007-11-13 18:31:00,83.427,83.432,83.416,83.416,12800000.0
2007-11-13 18:32:00,83.424,83.454,83.424,83.454,10600000.0
2007-11-13 18:33:00,83.468,83.483,83.463,83.477,11200000.0
2007-11-13 18:34:00,83.475,83.482,83.462,83.462,12800000.0
2007-11-13 18:35:00,83.454,83.467,83.449,83.467,12800000.0
2007-11-13 18:36:00,83.44,83.44,83.409,83.409,12800000.0
2007-11-13 18:37:00,83.417,83.417,83.392,83.394,17600000.0
2007-11-13 18:38:00,83.386,83.395,83.386,83.395,11200000.0
2007-11-13 18:39:00,83.388,83.409,83.376,83.409,16000000.0
2007-11-13 18:40:00,83.343,83.343,83.292,83.292,13200000.0
2007-11-13 18:41:00,83.274,83.281,83.268,83.278,14400000.0
2007-11-13 18:42:00,83.26,83.26,83.234,83.236,11200000.0
2007-11-13 18:43:00,83.245,83.245,83.227,83.229,12800000.0
2007-11-13 18:44:00,83.222,83.223,83.2,83.2,11200000.0
2007-11-13 18:45:00,83.184,83.189,83.179,83.189,11200000.0
2007-11-13 18:46:00,83.199,83.202,83.136,83.136,11600000.0
2007-11-13 18:47:00,83.124,83.149,83.124,83.135,12200000.0
2007-11-13 18:48:00,83.142,83.142,83.122,83.122,12800000.0
2007-11-13 18:49:00,83.1,83.14,83.099,83.14,12800000.0
2007-11-13 18:50:00,83.167,83.181,83.165,83.173,18000000.0
2007-11-13 18:51:00,83.163,83.167,83.152,83.167,12800000.0
2007-11-13 18:52:00,83.169,83.171,83.155,83.155,12800000.0
2007-11-13 18:53:00,83.139,83.141,83.126,83.134,12800000.0
2007-11-13 18:54:00,83.13,83.13,83.098,83.098,11600000.0
2007-11-13 18:55:00,83.097,83.097,83.082,83.091,11200000.0
2007-11-13 18:56:00,83.087,83.097,83.078,83.092,16000000.0
2007-11-13 18:57:00,83.089,83.112,83.089,83.112,11200000.0
2007-11-13 18:58:00,83.105,83.119,83.095,83.119,11200000.0
2007-11-13 18:59:00,83.142,83.151,83.142,83.146,18400000.0
2007-11-13 19:00:00,83.143,83.15,83.13,83.13,12800000.0
2007-11-13 19:01:00,83.106,83.119,83.051,83.051,16000000.0
2007-11-13 19:02:00,83.042,83.042,83.024,83.024,11200000.0
2007-11-13 19:03:00,83.061,83.097,83.061,83.097,8000000.0
2007-11-13 19:04:00,83.093,83.106,83.093,83.101,16000000.0
2007-11-13 19:05:00,83.096,83.096,83.078,83.078,14400000.0
2007-11-13 19:06:00,83.06,83.088,83.06,83.088,16000000.0
2007-11-13 19:07:00,83.122,83.155,83.117,83.155,11600000.0
2007-11-13 19:08:00,83.151,83.178,83.151,83.176,17600000.0
2007-11-13 19:09:00,83.179,83.185,83.169,83.173,12200000.0
2007-11-13 19:10:00,83.176,83.196,83.176,83.196,17600000.0
2007-11-13 19:11:00,83.178,83.178,83.154,83.154,12800000.0
2007-11-13 19:12:00,83.145,83.159,83.139,83.152,11200000.0
2007-11-13 19:13:00,83.159,83.164,83.151,83.151,11200000.0
2007-11-13 19:14:00,83.163,83.182,83.163,83.169,16000000.0
2007-11-13 19:15:00,83.167,83.17,83.155,83.157,12800000.0
2007-11-13 19:16:00,83.168,83.173,83.148,83.148,12800000.0
2007-11-13 19:17:00,83.121,83.143,83.119,83.143,12800000.0
2007-11-13 19:18:00,83.151,83.171,83.151,83.164,17000000.0
2007-11-13 19:19:00,83.154,83.161,83.147,83.161,16000000.0
2007-11-13 19:20:00,83.16,83.174,83.158,83.158,16000000.0
2007-11-13 19:21:00,83.163,83.167,83.156,83.156,11200000.0
2007-11-13 19:22:00,83.151,83.151,83.113,83.113,11200000.0
2007-11-13 19:23:00,83.082,83.082,83.067,83.075,17600000.0
2007-11-13 19:24:00,83.069,83.088,83.06,83.088,17600000.0
2007-11-13 19:25:00,83.077,83.101,83.077,83.101,17600000.0
2007-11-13 19:26:00,83.084,83.085,83.081,83.083,11200000.0
2007-11-13 19:27:00,83.111,83.133,83.111,83.118,11200000.0
2007-11-13 19:28:00,83.086,83.095,83.068,83.068,12800000.0
2007-11-13 19:29:00,83.056,83.078,83.056,83.075,11200000.0
2007-11-13 19:30:00,83.076,83.084,83.076,83.083,14400000.0
2007-11-13 19:31:00,83.087,83.087,83.066,83.087,11200000.0
2007-11-13 19:32:00,83.083,83.093,83.078,83.08,12800000.0
2007-11-13 19:33:00,83.112,83.118,83.112,83.113,12800000.0
2007-11-13 19:34:00,83.112,83.132,83.105,83.105,12800000.0
2007-11-13 19:35:00,83.095,83.118,83.095,83.118,17600000.0
2007-11-13 19:36:00,83.115,83.123,83.111,83.123,11200000.0
2007-11-13 19:37:00,83.122,83.134,83.119,83.119,11200000.0
2007-11-13 19:38:00,83.107,83.124,83.107,83.112,17600000.0
2007-11-13 19:39:00,83.114,83.114,83.089,83.099,16000000.0
2007-11-13 19:40:00,83.108,83.111,83.101,83.104,14400000.0
2007-11-13 19:41:00,83.106,83.129,83.106,83.121,17600000.0
2007-11-13 19:42:00,83.146,83.148,83.137,83.144,12800000.0
2007-11-13 19:43:00,83.148,83.148,83.12,83.143,11200000.0
2007-11-13 19:44:00,83.135,83.167,83.135,83.163,16000000.0
2007-11-13 19:45:00,83.158,83.161,83.153,83.161,12800000.0
2007-11-13 19:46:00,83.163,83.186,83.163,83.186,11200000.0
2007-11-13 19:47:00,83.181,83.181,83.157,83.157,16000000.0
2007-11-13 19:48:00,83.17,83.17,83.137,83.137,11200000.0
2007-11-13 19:49:00,83.119,83.119,83.081,83.081,12800000.0
2007-11-13 19:50:00,83.099,83.112,83.099,83.1,12800000.0
2007-11-13 19:51:00,83.106,83.11,83.095,83.095,11200000.0
2007-11-13 19:52:00,83.097,83.097,83.077,83.08,11200000.0
2007-11-13 19:53:00,83.062,83.071,83.048,83.071,12200000.0
2007-11-13 19:54:00,83.079,83.083,83.076,83.082,14400000.0
2007-11-13 19:55:00,83.078,83.078,83.058,83.058,12800000.0
2007-11-13 19:56:00,83.068,83.075,83.066,83.068,11200000.0
2007-11-13 19:57:00,83.059,83.062,83.024,83.028,12800000.0
2007-11-13 19:58:00,83.014,83.021,83.008,83.01,14400000.0
2007-11-13 19:59:00,83.001,83.006,82.989,83.004,14400000.0
2007-11-13 20:00:00,83.021,83.021,83.01,83.012,13200000.0
2007-11-13 20:01:00,83.026,83.028,83.02,83.028,11200000.0
2007-11-13 20:02:00,83.019,83.025,83.014,83.016,11200000.0
2007-11-13 20:03:00,83.025,83.049,83.025,83.049,16000000.0
2007-11-13 20:04:00,83.039,83.043,83.012,83.023,12800000.0
2007-11-13 20:05:00,83.013,83.015,83.002,83.002,12200000.0
2007-11-13 20:06:00,83.004,83.01,83.003,83.006,12800000.0
2007-11-13 20:07:00,82.996,83.006,82.996,83.006,8000000.0
2007-11-13 20:08:00,82.991,82.997,82.986,82.996,12800000.0
2007-11-13 20:09:00,82.993,82.996,82.986,82.989,16000000.0
2007-11-13 20:10:00,82.993,83.006,82.993,83.006,17600000.0
2007-11-13 20:11:00,83.003,83.006,82.996,83.006,14400000.0
2007-11-13 20:12:00,83.009,83.02,83.009,83.015,14400000.0
2007-11-13 20:13:00,83.014,83.015,83.006,83.008,11200000.0
2007-11-13 20:14:00,83.005,83.015,83.004,83.015,11200000.0
2007-11-13 20:15:00,83.02,83.024,83.015,83.024,11200000.0
2007-11-13 20:16:00,83.022,83.031,83.016,83.025,12800000.0
2007-11-13 20:17:00,83.034,83.044,83.034,83.044,12800000.0
2007-11-13 20:18:00,83.051,83.055,83.046,83.051,12800000.0
2007-11-13 20:19:00,83.047,83.047,83.031,83.031,11200000.0
2007-11-13 20:20:00,83.025,83.037,83.025,83.032,11200000.0
2007-11-13 20:21:00,83.034,83.034,83.025,83.027,12800000.0
2007-11-13 20:22:00,83.023,83.041,83.023,83.041,11200000.0
2007-11-13 20:23:00,83.037,83.037,83.009,83.009,11200000.0
2007-11-13 20:24:00,83.032,83.039,83.026,83.026,16000000.0
2007-11-13 20:25:00,83.032,83.042,83.031,83.042,12800000.0
2007-11-13 20:26:00,83.039,83.049,83.033,83.049,11200000.0
2007-11-13 20:27:00,83.047,83.054,83.043,83.054,17600000.0
2007-11-13 20:28:00,83.042,83.05,83.04,83.041,17600000.0
2007-11-13 20:29:00,83.05,83.055,83.049,83.051,11200000.0
2007-11-13 20:30:00,83.065,83.07,83.062,83.066,11200000.0
2007-11-13 20:31:00,83.067,83.073,83.062,83.067,14400000.0
2007-11-13 20:32:00,83.07,83.082,83.069,83.078,16000000.0
2007-11-13 20:33:00,83.09,83.107,83.072,83.107,15400000.0
2007-11-13 20:34:00,83.116,83.116,83.091,83.104,16000000.0
2007-11-13 20:35:00,83.117,83.119,83.099,83.099,14400000.0
2007-11-13 20:36:00,83.111,83.111,83.084,83.084,11200000.0
2007-11-13 20:37:00,83.085,83.111,83.085,83.11,17600000.0
2007-11-13 20:38:00,83.101,83.115,83.092,83.095,12800000.0
2007-11-13 20:39:00,83.079,83.093,83.073,83.093,16000000.0
2007-11-13 20:40:00,83.095,83.116,83.089,83.116,12800000.0
2007-11-13 20:41:00,83.116,83.119,83.106,83.119,8000000.0
2007-11-13 20:42:00,83.096,83.124,83.096,83.124,12800000.0
2007-11-13 20:43:00,83.142,83.152,83.142,83.142,11200000.0
2007-11-13 20:44:00,83.129,83.149,83.129,83.149,11200000.0
2007-11-13 20:45:00,83.148,83.148,83.127,83.127,11200000.0
2007-11-13 20:46:00,83.151,83.156,83.151,83.155,12800000.0
2007-11-13 20:47:00,83.155,83.167,83.1,83.149,11600000.0
2007-11-13 20:48:00,83.144,83.157,83.144,83.157,12800000.0
2007-11-13 20:49:00,83.146,83.146,83.121,83.125,12800000.0
2007-11-13 20:50:00,83.129,83.148,83.129,83.146,12800000.0
2007-11-13 20:51:00,83.208,83.262,83.208,83.241,9600000.0
2007-11-13 20:52:00,83.255,83.279,83.255,83.278,11200000.0
2007-11-13 20:53:00,83.298,83.298,83.289,83.289,12200000.0
2007-11-13 20:54:00,83.291,83.294,83.282,83.292,11200000.0
2007-11-13 20:55:00,83.289,83.29,83.28,83.28,12800000.0
2007-11-13 20:56:00,83.272,83.278,83.242,83.242,12800000.0
2007-11-13 20:57:00,83.229,83.261,83.229,83.242,12800000.0
2007-11-13 20:58:00,83.229,83.251,83.229,83.24,17000000.0
2007-11-13 20:59:00,83.239,83.251,83.233,83.243,16000000.0
2007-11-13 21:00:00,83.247,83.247,83.228,83.233,12800000.0
2007-11-13 21:01:00,83.191,83.191,83.183,83.187,11200000.0
2007-11-13 21:02:00,83.204,83.204,83.183,83.196,14400000.0
2007-11-13 21:03:00,83.196,83.221,83.192,83.221,11200000.0
2007-11-13 21:04:00,83.226,83.236,83.212,83.236,11200000.0
2007-11-13 21:05:00,83.239,83.267,83.239,83.265,14400000.0
2007-11-13 21:06:00,83.272,83.278,83.259,83.272,17600000.0
2007-11-13 21:07:00,83.282,83.292,83.282,83.283,12800000.0
2007-11-13 21:08:00,83.266,83.266,83.239,83.248,12800000.0
2007-11-13 21:09:00,83.224,83.224,83.202,83.212,14400000.0
2007-11-13 21:10:00,83.218,83.218,83.183,83.196,12800000.0
2007-11-13 21:11:00,83.209,83.232,83.209,83.229,8000000.0
2007-11-13 21:12:00,83.237,83.257,83.237,83.257,12800000.0
2007-11-13 21:13:00,83.236,83.236,83.22,83.221,12800000.0
2007-11-13 21:14:00,83.227,83.233,83.209,83.218,17600000.0
2007-11-13 21:15:00,83.232,83.241,83.228,83.237,17600000.0
2007-11-13 21:16:00,83.235,83.242,83.229,83.242,12800000.0
2007-11-13 21:17:00,83.244,83.266,83.244,83.266,12800000.0
2007-11-13 21:18:00,83.261,83.269,83.261,83.263,12800000.0
2007-11-13 21:19:00,83.258,83.268,83.255,83.261,12800000.0
2007-11-13 21:20:00,83.261,83.304,83.261,83.304,12800000.0
2007-11-13 21:21:00,83.303,83.304,83.292,83.298,16000000.0
2007-11-13 21:22:00,83.297,83.297,83.286,83.286,8000000.0
2007-11-13 21:23:00,83.288,83.297,83.279,83.284,14400000.0
2007-11-13 21:24:00,83.288,83.293,83.287,83.291,12800000.0
2007-11-13 21:25:00,83.275,83.28,83.258,83.28,11200000.0
2007-11-13 21:26:00,83.28,83.292,83.271,83.292,16400000.0
2007-11-13 21:27:00,83.318,83.322,83.302,83.315,12800000.0
2007-11-13 21:28:00,83.3,83.306,83.294,83.306,12800000.0
2007-11-13 21:29:00,83.302,83.317,83.302,83.317,11200000.0
2007-11-13 21:30:00,83.322,83.339,83.322,83.335,11200000.0
2007-11-13 21:31:00,83.352,83.367,83.352,83.366,8000000.0
2007-11-13 21:32:00,83.369,83.369,83.356,83.359,11200000.0
2007-11-13 21:33:00,83.347,83.347,83.327,83.335,11200000.0
2007-11-13 21:34:00,83.371,83.384,83.37,83.376,11200000.0
2007-11-13 21:35:00,83.42,83.477,83.42,83.477,11200000.0
2007-11-13 21:36:00,83.52,83.535,83.52,83.535,17600000.0
2007-11-13 21:37:00,83.552,83.559,83.536,83.536,12800000.0
2007-11-13 21:38:00,83.532,83.555,83.532,83.555,13200000.0
2007-11-13 21:39:00,83.564,83.575,83.546,83.546,16000000.0
2007-11-13 21:40:00,83.531,83.533,83.514,83.533,12800000.0
2007-11-13 21:41:00,83.574,83.594,83.574,83.587,11200000.0
2007-11-13 21:42:00,83.593,83.622,83.593,83.609,9600000.0
2007-11-13 21:43:00,83.61,83.613,83.596,83.605,17600000.0
2007-11-13 21:44:00,83.66,83.681,83.659,83.659,8000000.0
2007-11-13 21:45:00,83.651,83.653,83.638,83.653,12800000.0
2007-11-13 21:46:00,83.667,83.705,83.649,83.705,12800000.0
2007-11-13 21:47:00,83.72,83.75,83.717,83.75,8000000.0
2007-11-13 21:48:00,83.768,83.815,83.768,83.809,17600000.0
2007-11-13 21:49:00,83.805,83.816,83.716,83.799,11200000.0
2007-11-13 21:50:00,83.792,83.805,83.792,83.805,11200000.0
2007-11-13 21:51:00,83.802,83.802,83.789,83.789,10600000.0
2007-11-13 21:52:00,83.807,83.807,83.782,83.782,11200000.0
2007-11-13 21:53:00,83.773,83.773,83.755,83.759,17600000.0
2007-11-13 21:54:00,83.739,83.739,83.67,83.67,14400000.0
2007-11-13 21:55:00,83.663,83.681,83.657,83.66,16000000.0
2007-11-13 21:56:00,83.656,83.667,83.653,83.667,12800000.0
2007-11-13 21:57:00,83.64,83.645,83.64,83.644,8000000.0
2007-11-13 21:58:00,83.654,83.654,83.633,83.652,11200000.0
2007-11-13 21:59:00,83.607,83.607,83.57,83.57,8000000.0
2007-11-13 22:00:00,83.601,83.675,83.601,83.675,12800000.0
2007-11-13 22:01:00,83.654,83.654,83.566,83.566,12800000.0
2007-11-13 22:02:00,83.678,83.719,83.678,83.719,12800000.0
2007-11-13 22:03:00,83.759,83.793,83.759,83.789,12800000.0
2007-11-13 22:04:00,83.817,83.854,83.796,83.796,11200000.0
2007-11-13 22:05:00,83.878,83.879,83.841,83.841,11200000.0
2007-11-13 22:06:00,83.798,83.821,83.798,83.818,17600000.0
2007-11-13 22:07:00,83.832,83.837,83.823,83.837,12800000.0
2007-11-13 22:08:00,83.838,83.838,83.812,83.814,11200000.0
2007-11-13 22:09:00,83.81,83.823,83.81,83.814,11200000.0
2007-11-13 22:10:00,83.83,83.835,83.826,83.829,17600000.0
2007-11-13 22:11:00,83.847,83.909,83.847,83.909,8000000.0
2007-11-13 22:12:00,83.905,83.932,83.905,83.925,11200000.0
2007-11-13 22:13:00,83.943,83.943,83.921,83.921,9600000.0
2007-11-13 22:14:00,83.906,83.938,83.906,83.934,16000000.0
2007-11-13 22:15:00,83.941,83.941,83.934,83.935,11200000.0
2007-11-13 22:16:00,83.944,83.974,83.944,83.974,12800000.0
2007-11-13 22:17:00,83.95,83.95,83.897,83.897,11200000.0
2007-11-13 22:18:00,83.898,83.917,83.898,83.899,12800000.0
2007-11-13 22:19:00,83.896,83.905,83.893,83.905,14400000.0
2007-11-13 22:20:00,83.959,83.993,83.959,83.99,11200000.0
2007-11-13 22:21:00,83.999,84.007,83.999,84.002,16000000.0
2007-11-13 22:22:00,83.984,83.984,83.96,83.96,11200000.0
2007-11-13 22:23:00,83.946,83.946,83.924,83.939,12800000.0
2007-11-13 22:24:00,83.928,83.945,83.927,83.945,12200000.0
2007-11-13 22:25:00,83.971,83.971,83.951,83.951,9600000.0
2007-11-13 22:26:00,83.963,83.99,83.962,83.99,11200000.0
2007-11-13 22:27:00,83.995,83.998,83.981,83.992,12800000.0
2007-11-13 22:28:00,84.013,84.018,84.007,84.007,17600000.0
2007-11-13 22:29:00,84.012,84.034,84.01,84.01,8000000.0
2007-11-13 22:30:00,84.008,84.008,83.998,83.998,12800000.0
2007-11-13 22:31:00,84.006,84.014,83.998,84.014,11200000.0
2007-11-13 22:32:00,84.013,84.023,84.012,84.012,12200000.0
2007-11-13 22:33:00,84.016,84.016,83.993,83.998,12800000.0
2007-11-13 22:34:00,83.997,83.998,83.988,83.998,12800000.0
2007-11-13 22:35:00,84.001,84.003,83.995,83.999,12800000.0
2007-11-13 22:36:00,83.981,83.991,83.973,83.98,12800000.0
2007-11-13 22:37:00,83.979,84.003,83.975,84.003,12200000.0
2007-11-13 22:38:00,84.006,84.012,84.002,84.007,8000000.0
2007-11-13 22:39:00,84.017,84.022,84.002,84.002,11200000.0
2007-11-13 22:40:00,84.009,84.052,84.009,84.049,16000000.0
2007-11-13 22:41:00,84.061,84.067,84.04,84.067,8000000.0
2007-11-13 22:42:00,84.066,84.079,84.066,84.076,11200000.0
2007-11-13 22:43:00,84.096,84.096,84.021,84.092,9600000.0
2007-11-13 22:44:00,84.098,84.116,84.092,84.116,16000000.0
2007-11-13 22:45:00,84.126,84.135,84.117,84.121,14400000.0
2007-11-13 22:46:00,84.118,84.134,84.118,84.125,12800000.0
2007-11-13 22:47:00,84.124,84.142,84.124,84.141,12800000.0
2007-11-13 22:48:00,84.173,84.188,84.171,84.173,12200000.0
2007-11-13 22:49:00,84.191,84.191,84.179,84.179,4800000.0
2007-11-13 22:50:00,84.168,84.18,84.163,84.163,17600000.0
2007-11-13 22:51:00,84.168,84.168,84.134,84.134,8000000.0
2007-11-13 22:52:00,84.121,84.129,84.089,84.103,14400000.0
2007-11-13 22:53:00,84.089,84.103,84.082,84.089,11200000.0
2007-11-13 22:54:00,84.092,84.092,84.077,84.082,11200000.0
2007-11-13 22:55:00,84.104,84.149,84.094,84.149,8000000.0
2007-11-13 22:56:00,84.164,84.172,84.132,84.136,12800000.0
2007-11-13 22:57:00,84.154,84.184,84.154,84.184,8000000.0
2007-11-13 22:58:00,84.18,84.18,84.16,84.173,13800000.0
2007-11-13 22:59:00,84.168,84.182,84.168,84.171,11200000.0
2007-11-13 23:00:00,84.207,84.28,84.207,84.28,12800000.0
2007-11-13 23:01:00,84.262,84.262,84.226,84.246,12800000.0
2007-11-13 23:02:00,84.249,84.259,84.249,84.253,12800000.0
2007-11-13 23:03:00,84.272,84.283,84.268,84.268,17600000.0
2007-11-13 23:04:00,84.266,84.268,84.261,84.261,10600000.0
2007-11-13 23:05:00,84.236,84.236,84.232,84.232,4800000.0
2007-11-13 23:06:00,84.236,84.262,84.231,84.231,17600000.0
2007-11-13 23:07:00,84.237,84.246,84.237,84.244,8000000.0
2007-11-13 23:08:00,84.248,84.251,84.247,84.247,11200000.0
2007-11-13 23:09:00,84.238,84.238,84.224,84.224,11200000.0
2007-11-13 23:10:00,84.201,84.209,84.195,84.195,11200000.0
2007-11-13 23:11:00,84.219,84.227,84.211,84.214,12800000.0
2007-11-13 23:12:00,84.206,84.211,84.196,84.208,14400000.0
2007-11-13 23:13:00,84.201,84.205,84.188,84.205,14400000.0
2007-11-13 23:14:00,84.208,84.219,84.206,84.219,17600000.0
2007-11-13 23:15:00,84.212,84.216,84.206,84.216,12800000.0
2007-11-13 23:16:00,84.215,84.25,84.215,84.25,12800000.0
2007-11-13 23:17:00,84.252,84.252,84.238,84.246,11200000.0
2007-11-13 23:18:00,84.242,84.242,84.223,84.233,11200000.0
2007-11-13 23:19:00,84.191,84.191,84.168,84.18,11200000.0
2007-11-13 23:20:00,84.208,84.208,84.177,84.187,12800000.0
2007-11-13 23:21:00,84.205,84.208,84.196,84.196,9000000.0
2007-11-13 23:22:00,84.178,84.217,84.178,84.217,12800000.0
2007-11-13 23:23:00,84.215,84.215,84.201,84.204,12800000.0
2007-11-13 23:24:00,84.19,84.206,84.19,84.206,12800000.0
2007-11-13 23:25:00,84.204,84.212,84.109,84.212,11200000.0
2007-11-13 23:26:00,84.224,84.248,84.217,84.248,16000000.0
2007-11-13 23:27:00,84.26,84.269,84.25,84.269,16000000.0
2007-11-13 23:28:00,84.27,84.27,84.253,84.267,12800000.0
2007-11-13 23:29:00,84.264,84.269,84.258,84.258,11200000.0
2007-11-13 23:30:00,84.28,84.295,84.28,84.289,12800000.0
2007-11-13 23:31:00,84.303,84.314,84.303,84.308,11200000.0
2007-11-13 23:32:00,84.294,84.294,84.279,84.282,9600000.0
2007-11-13 23:33:00,84.294,84.294,84.268,84.268,14400000.0
2007-11-13 23:34:00,84.274,84.274,84.265,84.27,14400000.0
2007-11-13 23:35:00,84.26,84.26,84.231,84.232,12600000.0
2007-11-13 23:36:00,84.211,84.213,84.193,84.2,12800000.0
2007-11-13 23:37:00,84.205,84.205,84.167,84.167,16000000.0
2007-11-13 23:38:00,84.171,84.19,84.171,84.19,10600000.0
2007-11-13 23:39:00,84.2,84.214,84.125,84.214,11200000.0
2007-11-13 23:40:00,84.22,84.22,84.193,84.214,12800000.0
2007-11-13 23:41:00,84.212,84.228,84.201,84.228,12800000.0
2007-11-13 23:42:00,84.235,84.239,84.227,84.227,14400000.0
2007-11-13 23:43:00,84.236,84.24,84.21,84.21,11200000.0
2007-11-13 23:44:00,84.201,84.21,84.201,84.203,12200000.0
2007-11-13 23:45:00,84.158,84.252,84.158,84.252,12800000.0
2007-11-13 23:46:00,84.253,84.27,84.253,84.27,11200000.0
2007-11-13 23:47:00,84.294,84.301,84.278,84.292,11200000.0
2007-11-13 23:48:00,84.289,84.299,84.289,84.295,12800000.0
2007-11-13 23:49:00,84.327,84.339,84.327,84.332,14400000.0
2007-11-13 23:50:00,84.314,84.33,84.314,84.321,11200000.0
2007-11-13 23:51:00,84.324,84.363,84.324,84.363,11200000.0
2007-11-13 23:52:00,84.361,84.389,84.361,84.384,14400000.0
2007-11-13 23:53:00,84.372,84.382,84.36,84.36,14400000.0
2007-11-13 23:54:00,84.339,84.352,84.339,84.352,11200000.0
2007-11-13 23:55:00,84.351,84.351,84.332,84.332,12800000.0
2007-11-13 23:56:00,84.328,84.328,84.308,84.319,12800000.0
2007-11-13 23:57:00,84.299,84.299,84.249,84.249,12800000.0
2007-11-13 23:58:00,84.252,84.252,84.242,84.246,11200000.0
2007-11-13 23:59:00,84.247,84.251,84.221,84.221,14400000.0
2007-11-14 00:00:00,84.191,84.191,84.125,84.125,12800000.0
2007-11-14 00:01:00,84.123,84.155,84.123,84.155,8000000.0
2007-11-14 00:02:00,84.137,84.137,84.103,84.103,12800000.0
2007-11-14 00:03:00,84.045,84.074,84.045,84.074,12800000.0
2007-11-14 00:04:00,84.11,84.11,84.084,84.084,14400000.0
2007-11-14 00:05:00,84.088,84.093,84.078,84.093,14400000.0
2007-11-14 00:06:00,84.097,84.116,84.078,84.116,10600000.0
2007-11-14 00:07:00,84.124,84.124,84.097,84.102,12800000.0
2007-11-14 00:08:00,84.112,84.116,84.101,84.101,12800000.0
2007-11-14 00:09:00,84.083,84.088,84.076,84.077,11200000.0
2007-11-14 00:10:00,84.09,84.198,84.09,84.198,12800000.0
2007-11-14 00:11:00,84.253,84.253,84.215,84.229,9600000.0
2007-11-14 00:12:00,84.282,84.327,84.282,84.327,11200000.0
2007-11-14 00:13:00,84.336,84.366,84.336,84.366,11200000.0
2007-11-14 00:14:00,84.362,84.362,84.339,84.339,11200000.0
2007-11-14 00:15:00,84.349,84.393,84.349,84.393,6400000.0
2007-11-14 00:16:00,84.422,84.434,84.42,84.431,11200000.0
2007-11-14 00:17:00,84.434,84.434,84.415,84.417,12800000.0
2007-11-14 00:18:00,84.421,84.45,84.421,84.45,11200000.0
2007-11-14 00:19:00,84.45,84.45,84.43,84.448,12800000.0
2007-11-14 00:20:00,84.444,84.446,84.377,84.43,14400000.0
2007-11-14 00:21:00,84.453,84.458,84.45,84.45,8000000.0
2007-11-14 00:22:00,84.446,84.465,84.446,84.461,17000000.0
2007-11-14 00:23:00,84.44,84.444,84.434,84.444,11200000.0
2007-11-14 00:24:00,84.434,84.434,84.391,84.391,17600000.0
2007-11-14 00:25:00,84.394,84.394,84.39,84.39,3200000.0
2007-11-14 00:26:00,84.39,84.403,84.387,84.389,11200000.0
2007-11-14 00:27:00,84.355,84.402,84.355,84.402,8000000.0
2007-11-14 00:28:00,84.416,84.419,84.411,84.417,12800000.0
2007-11-14 00:29:00,84.428,84.428,84.334,84.39,9600000.0
2007-11-14 00:30:00,84.324,84.334,84.284,84.284,12800000.0
2007-11-14 00:31:00,84.323,84.356,84.323,84.345,11200000.0
2007-11-14 00:32:00,84.313,84.313,84.289,84.289,14400000.0
2007-11-14 00:33:00,84.237,84.272,84.226,84.272,9600000.0
2007-11-14 00:34:00,84.322,84.332,84.318,84.332,17600000.0
2007-11-14 00:35:00,84.321,84.351,84.321,84.351,9600000.0
2007-11-14 00:36:00,84.344,84.344,84.31,84.31,12800000.0
2007-11-14 00:37:00,84.3,84.35,84.3,84.35,11200000.0
2007-11-14 00:38:00,84.385,84.405,84.36,84.405,14400000.0
2007-11-14 00:39:00,84.418,84.457,84.418,84.446,12800000.0
2007-11-14 00:40:00,84.429,84.435,84.416,84.435,12800000.0
2007-11-14 00:41:00,84.452,84.557,84.452,84.557,12800000.0
2007-11-14 00:42:00,84.548,84.553,84.525,84.542,11200000.0
2007-11-14 00:43:00,84.54,84.546,84.533,84.539,14400000.0
2007-11-14 00:44:00,84.554,84.557,84.547,84.557,17600000.0
2007-11-14 00:45:00,84.558,84.571,84.558,84.564,11200000.0
2007-11-14 00:46:00,84.571,84.593,84.571,84.593,16000000.0
2007-11-14 00:47:00,84.591,84.591,84.564,84.564,9600000.0
2007-11-14 00:48:00,84.581,84.585,84.57,84.57,11200000.0
2007-11-14 00:49:00,84.58,84.599,84.58,84.599,8000000.0
2007-11-14 00:50:00,84.609,84.609,84.594,84.597,11200000.0
2007-11-14 00:51:00,84.581,84.608,84.574,84.608,11200000.0
2007-11-14 00:52:00,84.614,84.66,84.614,84.629,14400000.0
2007-11-14 00:53:00,84.651,84.692,84.651,84.692,9600000.0
2007-11-14 00:54:00,84.683,84.702,84.683,84.701,16000000.0
2007-11-14 00:55:00,84.703,84.707,84.698,84.698,11200000.0
2007-11-14 00:56:00,84.692,84.692,84.67,84.671,14400000.0
2007-11-14 00:57:00,84.651,84.667,84.649,84.666,15400000.0
2007-11-14 00:58:00,84.634,84.634,84.602,84.606,11200000.0
2007-11-14 00:59:00,84.524,84.624,84.524,84.565,11200000.0
2007-11-14 01:00:00,84.528,84.528,84.496,84.497,9600000.0
2007-11-14 01:01:00,84.453,84.462,84.442,84.459,8000000.0
2007-11-14 01:02:00,84.457,84.457,84.433,84.433,11200000.0
2007-11-14 01:03:00,84.454,84.48,84.454,84.48,8000000.0
2007-11-14 01:04:00,84.495,84.5,84.468,84.468,11200000.0
2007-11-14 01:05:00,84.476,84.481,84.388,84.388,11200000.0
2007-11-14 01:06:00,84.434,84.442,84.431,84.438,11200000.0
2007-11-14 01:07:00,84.452,84.484,84.449,84.484,11200000.0
2007-11-14 01:08:00,84.49,84.507,84.481,84.507,10600000.0
2007-11-14 01:09:00,84.521,84.524,84.515,84.515,11200000.0
2007-11-14 01:10:00,84.503,84.503,84.492,84.501,17600000.0
2007-11-14 01:11:00,84.516,84.526,84.511,84.526,8000000.0
2007-11-14 01:12:00,84.536,84.542,84.527,84.542,12800000.0
2007-11-14 01:13:00,84.548,84.548,84.54,84.546,8000000.0
2007-11-14 01:14:00,84.555,84.561,84.552,84.561,8000000.0
2007-11-14 01:15:00,84.552,84.557,84.549,84.554,9600000.0
2007-11-14 01:16:00,84.564,84.564,84.535,84.535,11200000.0
2007-11-14 01:17:00,84.538,84.538,84.517,84.523,9600000.0
2007-11-14 01:18:00,84.523,84.523,84.505,84.505,11200000.0
2007-11-14 01:19:00,84.516,84.524,84.512,84.524,12800000.0
2007-11-14 01:20:00,84.505,84.526,84.505,84.516,16000000.0
2007-11-14 01:21:00,84.503,84.503,84.481,84.484,12800000.0
2007-11-14 01:22:00,84.462,84.465,84.45,84.45,12800000.0
2007-11-14 01:23:00,84.408,84.409,84.397,84.397,12800000.0
2007-11-14 01:24:00,84.402,84.437,84.402,84.437,12800000.0
2007-11-14 01:25:00,84.437,84.447,84.437,84.442,14400000.0
2007-11-14 01:26:00,84.452,84.457,84.433,84.441,11200000.0
2007-11-14 01:27:00,84.435,84.435,84.414,84.414,3200000.0
2007-11-14 01:28:00,84.439,84.442,84.423,84.431,17000000.0
2007-11-14 01:29:00,84.434,84.447,84.434,84.434,11200000.0
2007-11-14 01:30:00,84.447,84.458,84.445,84.452,11200000.0
2007-11-14 01:31:00,84.436,84.437,84.423,84.423,8000000.0
2007-11-14 01:32:00,84.392,84.433,84.391,84.433,11200000.0
2007-11-14 01:33:00,84.452,84.491,84.452,84.479,9600000.0
2007-11-14 01:34:00,84.456,84.471,84.451,84.463,17600000.0
2007-11-14 01:35:00,84.482,84.482,84.377,84.463,11200000.0
2007-11-14 01:36:00,84.486,84.508,84.486,84.505,13600000.0
2007-11-14 01:37:00,84.534,84.588,84.534,84.588,9600000.0
2007-11-14 01:38:00,84.604,84.616,84.602,84.611,17600000.0
2007-11-14 01:39:00,84.618,84.629,84.617,84.617,8000000.0
2007-11-14 01:40:00,84.62,84.624,84.611,84.624,12200000.0
2007-11-14 01:41:00,84.629,84.645,84.629,84.639,8000000.0
2007-11-14 01:42:00,84.651,84.654,84.647,84.653,11200000.0
2007-11-14 01:43:00,84.676,84.696,84.63,84.696,9600000.0
2007-11-14 01:44:00,84.729,84.755,84.729,84.736,11200000.0
2007-11-14 01:45:00,84.732,84.768,84.732,84.768,11200000.0
2007-11-14 01:46:00,84.779,84.788,84.777,84.777,11200000.0
2007-11-14 01:47:00,84.778,84.835,84.778,84.835,11200000.0
2007-11-14 01:48:00,84.857,84.857,84.841,84.841,12800000.0
2007-11-14 01:49:00,84.83,84.849,84.813,84.849,11200000.0
2007-11-14 01:50:00,84.84,84.853,84.832,84.853,16000000.0
2007-11-14 01:51:00,84.841,84.841,84.826,84.828,8000000.0
2007-11-14 01:52:00,84.811,84.811,84.748,84.758,12800000.0
2007-11-14 01:53:00,84.765,84.766,84.753,84.753,12800000.0
2007-11-14 01:54:00,84.748,84.754,84.743,84.753,12800000.0
2007-11-14 01:55:00,84.726,84.726,84.686,84.695,9600000.0
2007-11-14 01:56:00,84.681,84.713,84.681,84.713,16000000.0
2007-11-14 01:57:00,84.709,84.719,84.707,84.707,12800000.0
2007-11-14 01:58:00,84.711,84.723,84.711,84.72,17000000.0
2007-11-14 01:59:00,84.709,84.709,84.661,84.661,12800000.0
2007-11-14 02:00:00,84.655,84.655,84.625,84.625,6400000.0
2007-11-14 02:01:00,84.618,84.618,84.591,84.591,11200000.0
2007-11-14 02:02:00,84.604,84.644,84.604,84.644,11200000.0
2007-11-14 02:03:00,84.642,84.661,84.642,84.661,13200000.0
2007-11-14 02:04:00,84.677,84.713,84.677,84.708,12800000.0
2007-11-14 02:05:00,84.704,84.763,84.704,84.763,12800000.0
2007-11-14 02:06:00,84.803,84.845,84.803,84.845,14400000.0
2007-11-14 02:07:00,84.855,84.868,84.833,84.833,20800000.0
2007-11-14 02:08:00,84.84,84.872,84.84,84.872,11200000.0
2007-11-14 02:09:00,84.904,84.946,84.904,84.946,14400000.0
2007-11-14 02:10:00,84.937,84.939,84.926,84.936,11200000.0
2007-11-14 02:11:00,84.936,84.936,84.896,84.914,12800000.0
2007-11-14 02:12:00,84.905,84.905,84.868,84.868,14400000.0
2007-11-14 02:13:00,84.88,84.917,84.88,84.903,16400000.0
2007-11-14 02:14:00,84.93,84.936,84.917,84.917,16000000.0
2007-11-14 02:15:00,84.9,84.906,84.892,84.906,12800000.0
2007-11-14 02:16:00,84.898,84.902,84.889,84.902,11200000.0
2007-11-14 02:17:00,84.891,84.891,84.867,84.867,11200000.0
2007-11-14 02:18:00,84.859,84.859,84.827,84.827,9600000.0
2007-11-14 02:19:00,84.822,84.826,84.803,84.803,11200000.0
2007-11-14 02:20:00,84.789,84.797,84.785,84.785,8000000.0
2007-11-14 02:21:00,84.794,84.809,84.788,84.809,17600000.0
2007-11-14 02:22:00,84.823,84.843,84.823,84.839,14400000.0
2007-11-14 02:23:00,84.85,84.874,84.85,84.871,11200000.0
2007-11-14 02:24:00,84.864,84.87,84.854,84.854,9600000.0
2007-11-14 02:25:00,84.843,84.854,84.842,84.854,24000000.0
2007-11-14 02:26:00,84.853,84.863,84.853,84.863,9600000.0
2007-11-14 02:27:00,84.854,84.87,84.843,84.865,12800000.0
2007-11-14 02:28:00,84.869,84.869,84.863,84.865,11200000.0
2007-11-14 02:29:00,84.87,84.876,84.867,84.867,11200000.0
2007-11-14 02:30:00,84.859,84.866,84.85,84.866,8000000.0
2007-11-14 02:31:00,84.864,84.864,84.853,84.857,14400000.0
2007-11-14 02:32:00,84.874,84.88,84.872,84.877,13200000.0
2007-11-14 02:33:00,84.867,84.867,84.845,84.849,11200000.0
2007-11-14 02:34:00,84.825,84.827,84.812,84.827,12800000.0
2007-11-14 02:35:00,84.818,84.828,84.818,84.825,13200000.0
2007-11-14 02:36:00,84.829,84.833,84.826,84.833,11200000.0
2007-11-14 02:37:00,84.834,84.846,84.826,84.846,12800000.0
2007-11-14 02:38:00,84.851,84.866,84.838,84.866,12800000.0
2007-11-14 02:39:00,84.876,84.884,84.866,84.866,11200000.0
2007-11-14 02:40:00,84.875,84.886,84.872,84.872,9600000.0
2007-11-14 02:41:00,84.861,84.873,84.861,84.873,12800000.0
2007-11-14 02:42:00,84.878,84.886,84.869,84.875,11200000.0
2007-11-14 02:43:00,84.869,84.871,84.864,84.864,25600000.0
2007-11-14 02:44:00,84.867,84.879,84.864,84.879,12800000.0
2007-11-14 02:45:00,84.878,84.896,84.878,84.896,16000000.0
2007-11-14 02:46:00,84.904,84.93,84.904,84.93,8000000.0
2007-11-14 02:47:00,84.952,84.992,84.952,84.992,16000000.0
2007-11-14 02:48:00,85.003,85.003,84.973,84.973,11200000.0
2007-11-14 02:49:00,84.974,84.974,84.949,84.949,16000000.0
2007-11-14 02:50:00,84.95,84.968,84.949,84.968,17600000.0
2007-11-14 02:51:00,84.982,84.997,84.982,84.997,16000000.0
2007-11-14 02:52:00,85.013,85.031,85.013,85.028,9600000.0
2007-11-14 02:53:00,85.025,85.043,84.976,85.043,12800000.0
2007-11-14 02:54:00,85.022,85.029,85.009,85.018,11200000.0
2007-11-14 02:55:00,85.001,85.026,85.001,85.026,12800000.0
2007-11-14 02:56:00,85.021,85.023,85.017,85.017,11200000.0
2007-11-14 02:57:00,85.012,85.012,84.996,84.997,11200000.0
2007-11-14 02:58:00,85.004,85.009,84.993,84.993,9600000.0
2007-11-14 02:59:00,84.966,84.966,84.922,84.933,16000000.0
2007-11-14 03:00:00,84.93,84.931,84.911,84.917,11200000.0
2007-11-14 03:01:00,84.925,84.925,84.894,84.904,12800000.0
2007-11-14 03:02:00,84.884,84.901,84.884,84.893,12800000.0
2007-11-14 03:03:00,84.881,84.892,84.881,84.888,12800000.0
2007-11-14 03:04:00,84.876,84.878,84.86,84.86,12800000.0
2007-11-14 03:05:00,84.855,84.855,84.826,84.826,17600000.0
2007-11-14 03:06:00,84.799,84.799,84.783,84.786,11200000.0
2007-11-14 03:07:00,84.784,84.791,84.746,84.746,11200000.0
2007-11-14 03:08:00,84.356,84.46,84.067,84.46,12800000.0
2007-11-14 03:09:00,84.657,84.722,84.657,84.722,14400000.0
2007-11-14 03:10:00,84.744,84.803,84.744,84.803,11200000.0
2007-11-14 03:11:00,84.834,84.88,84.834,84.86,12800000.0
2007-11-14 03:12:00,84.855,84.868,84.851,84.868,12800000.0
2007-11-14 03:13:00,84.87,84.87,84.845,84.845,14400000.0
2007-11-14 03:14:00,84.813,84.813,84.747,84.747,12200000.0
2007-11-14 03:15:00,84.714,84.734,84.702,84.725,17600000.0
2007-11-14 03:16:00,84.727,84.735,84.723,84.725,16000000.0
2007-11-14 03:17:00,84.725,84.725,84.699,84.699,12800000.0
2007-11-14 03:18:00,84.692,84.692,84.67,84.683,9600000.0
2007-11-14 03:19:00,84.717,84.74,84.717,84.739,16000000.0
2007-11-14 03:20:00,84.793,84.819,84.793,84.796,17600000.0
2007-11-14 03:21:00,84.807,84.82,84.797,84.806,11200000.0
2007-11-14 03:22:00,84.808,84.816,84.808,84.816,12800000.0
2007-11-14 03:23:00,84.815,84.82,84.809,84.813,17600000.0
2007-11-14 03:24:00,84.823,84.823,84.809,84.82,9600000.0
2007-11-14 03:25:00,84.825,84.825,84.806,84.813,19200000.0
2007-11-14 03:26:00,84.819,84.826,84.818,84.818,12800000.0
2007-11-14 03:27:00,84.809,84.809,84.751,84.751,12800000.0
2007-11-14 03:28:00,84.754,84.754,84.74,84.74,12800000.0
2007-11-14 03:29:00,84.743,84.743,84.714,84.714,11200000.0
2007-11-14 03:30:00,84.69,84.698,84.678,84.695,12800000.0
2007-11-14 03:31:00,84.677,84.685,84.674,84.685,32000000.0
2007-11-14 03:32:00,84.711,84.711,84.683,84.693,11200000.0
2007-11-14 03:33:00,84.688,84.7,84.688,84.695,12800000.0
2007-11-14 03:34:00,84.688,84.688,84.663,84.663,11200000.0
2007-11-14 03:35:00,84.631,84.631,84.61,84.631,14400000.0
2007-11-14 03:36:00,84.626,84.628,84.62,84.62,12800000.0
2007-11-14 03:37:00,84.597,84.617,84.597,84.6,17600000.0
2007-11-14 03:38:00,84.619,84.672,84.619,84.672,8000000.0
2007-11-14 03:39:00,84.642,84.662,84.64,84.662,17600000.0
2007-11-14 03:40:00,84.693,84.704,84.693,84.696,12800000.0
2007-11-14 03:41:00,84.696,84.713,84.682,84.713,12800000.0
2007-11-14 03:42:00,84.737,84.737,84.704,84.706,8000000.0
2007-11-14 03:43:00,84.669,84.669,84.645,84.645,14400000.0
2007-11-14 03:44:00,84.669,84.701,84.669,84.701,8000000.0
2007-11-14 03:45:00,84.69,84.697,84.686,84.697,14400000.0
2007-11-14 03:46:00,84.702,84.702,84.693,84.693,11200000.0
2007-11-14 03:47:00,84.681,84.699,84.675,84.699,12800000.0
2007-11-14 03:48:00,84.744,84.78,84.744,84.78,9600000.0
2007-11-14 03:49:00,84.794,84.801,84.784,84.784,12800000.0
2007-11-14 03:50:00,84.81,84.821,84.802,84.821,12800000.0
2007-11-14 03:51:00,84.793,84.824,84.793,84.824,12800000.0
2007-11-14 03:52:00,84.821,84.824,84.797,84.797,8000000.0
2007-11-14 03:53:00,84.788,84.795,84.786,84.793,11200000.0
2007-11-14 03:54:00,84.789,84.793,84.776,84.792,8000000.0
2007-11-14 03:55:00,84.784,84.789,84.771,84.771,11200000.0
2007-11-14 03:56:00,84.787,84.787,84.778,84.778,11200000.0
2007-11-14 03:57:00,84.764,84.768,84.735,84.768,11200000.0
2007-11-14 03:58:00,84.792,84.806,84.79,84.806,12800000.0
2007-11-14 03:59:00,84.8,84.838,84.8,84.833,17600000.0
2007-11-14 04:00:00,84.828,84.871,84.811,84.871,14400000.0
2007-11-14 04:01:00,84.878,84.878,84.854,84.859,11200000.0
2007-11-14 04:02:00,84.849,84.85,84.823,84.85,13200000.0
2007-11-14 04:03:00,84.844,84.856,84.766,84.766,11200000.0
2007-11-14 04:04:00,84.83,84.83,84.808,84.822,14400000.0
2007-11-14 04:05:00,84.833,84.856,84.809,84.855,14400000.0
2007-11-14 04:06:00,84.862,84.867,84.856,84.856,9600000.0
2007-11-14 04:07:00,84.856,84.856,84.835,84.835,12800000.0
2007-11-14 04:08:00,84.836,84.842,84.824,84.839,12800000.0
2007-11-14 04:09:00,84.852,84.857,84.849,84.857,11200000.0
2007-11-14 04:10:00,84.862,84.87,84.856,84.858,16000000.0
2007-11-14 04:11:00,84.878,84.878,84.826,84.826,12800000.0
2007-11-14 04:12:00,84.811,84.811,84.786,84.804,12800000.0
2007-11-14 04:13:00,84.798,84.798,84.778,84.793,17600000.0
2007-11-14 04:14:00,84.801,84.803,84.784,84.788,11200000.0
2007-11-14 04:15:00,84.785,84.796,84.77,84.77,16000000.0
2007-11-14 04:16:00,84.764,84.764,84.743,84.761,14400000.0
2007-11-14 04:17:00,84.746,84.746,84.738,84.738,4800000.0
2007-11-14 04:18:00,84.744,84.75,84.737,84.738,12800000.0
2007-11-14 04:19:00,84.727,84.727,84.698,84.702,36000000.0
2007-11-14 04:20:00,84.707,84.723,84.707,84.708,10600000.0
2007-11-14 04:21:00,84.707,84.718,84.7,84.7,11200000.0
2007-11-14 04:22:00,84.722,84.752,84.722,84.752,12800000.0
2007-11-14 04:23:00,84.751,84.805,84.751,84.805,12200000.0
2007-11-14 04:24:00,84.8,84.824,84.8,84.824,16000000.0
2007-11-14 04:25:00,84.875,84.906,84.862,84.862,16000000.0
2007-11-14 04:26:00,84.854,84.854,84.827,84.827,12800000.0
2007-11-14 04:27:00,84.817,84.858,84.817,84.834,17600000.0
2007-11-14 04:28:00,84.843,84.854,84.841,84.841,12800000.0
2007-11-14 04:29:00,84.82,84.891,84.82,84.855,16000000.0
2007-11-14 04:30:00,84.853,84.869,84.802,84.856,10600000.0
2007-11-14 04:31:00,84.855,84.859,84.853,84.856,12800000.0
2007-11-14 04:32:00,84.873,84.892,84.873,84.892,17600000.0
2007-11-14 04:33:00,84.906,84.916,84.906,84.912,12800000.0
2007-11-14 04:34:00,84.909,84.909,84.881,84.881,14400000.0
2007-11-14 04:35:00,84.886,84.896,84.885,84.89,11200000.0
2007-11-14 04:36:00,84.895,84.895,84.878,84.882,11200000.0
2007-11-14 04:37:00,84.871,84.89,84.871,84.89,12800000.0
2007-11-14 04:38:00,84.891,84.9,84.883,84.883,16000000.0
2007-11-14 04:39:00,84.912,84.932,84.906,84.932,14400000.0
2007-11-14 04:40:00,84.93,84.941,84.927,84.927,12800000.0
2007-11-14 04:41:00,84.898,84.9,84.886,84.89,11200000.0
2007-11-14 04:42:00,84.887,84.894,84.884,84.884,11200000.0
2007-11-14 04:43:00,84.884,84.921,84.884,84.921,12800000.0
2007-11-14 04:44:00,84.936,84.937,84.928,84.928,17600000.0
2007-11-14 04:45:00,84.92,84.92,84.895,84.908,11200000.0
2007-11-14 04:46:00,84.893,84.904,84.893,84.904,12800000.0
2007-11-14 04:47:00,84.916,84.918,84.901,84.918,16000000.0
2007-11-14 04:48:00,84.927,84.927,84.922,84.926,11200000.0
2007-11-14 04:49:00,84.906,84.915,84.903,84.915,12800000.0
2007-11-14 04:50:00,84.909,84.92,84.904,84.918,17600000.0
2007-11-14 04:51:00,84.927,84.934,84.927,84.932,16000000.0
2007-11-14 04:52:00,84.934,84.939,84.929,84.929,12800000.0
2007-11-14 04:53:00,84.939,84.97,84.939,84.97,12800000.0
2007-11-14 04:54:00,84.967,84.967,84.958,84.958,33600000.0
2007-11-14 04:55:00,84.975,84.986,84.975,84.98,11200000.0
2007-11-14 04:56:00,84.987,84.997,84.974,84.997,16000000.0
2007-11-14 04:57:00,84.993,84.996,84.985,84.992,17000000.0
2007-11-14 04:58:00,84.979,84.988,84.979,84.988,14400000.0
2007-11-14 04:59:00,84.989,84.993,84.979,84.993,17600000.0
2007-11-14 05:00:00,84.967,84.993,84.967,84.993,17600000.0
2007-11-14 05:01:00,84.971,84.985,84.967,84.984,14400000.0
2007-11-14 05:02:00,84.97,84.97,84.954,84.96,17600000.0
2007-11-14 05:03:00,84.947,84.947,84.929,84.929,17600000.0
2007-11-14 05:04:00,84.918,84.921,84.909,84.909,12800000.0
2007-11-14 05:05:00,84.943,84.943,84.933,84.943,12200000.0
2007-11-14 05:06:00,84.96,84.967,84.953,84.953,11200000.0
2007-11-14 05:07:00,84.966,84.971,84.957,84.967,10600000.0
2007-11-14 05:08:00,84.961,84.961,84.954,84.954,11200000.0
2007-11-14 05:09:00,84.942,84.951,84.924,84.924,11200000.0
2007-11-14 05:10:00,84.917,84.93,84.917,84.93,12800000.0
2007-11-14 05:11:00,84.931,84.937,84.93,84.93,11200000.0
2007-11-14 05:12:00,84.929,84.934,84.927,84.928,17600000.0
2007-11-14 05:13:00,84.943,84.946,84.935,84.946,11200000.0
2007-11-14 05:14:00,84.939,84.949,84.937,84.949,16000000.0
2007-11-14 05:15:00,84.951,84.953,84.934,84.94,12800000.0
2007-11-14 05:16:00,84.937,84.937,84.922,84.925,16000000.0
2007-11-14 05:17:00,84.927,84.936,84.927,84.935,17600000.0
2007-11-14 05:18:00,84.931,84.932,84.918,84.932,11200000.0
2007-11-14 05:19:00,84.935,84.96,84.935,84.96,17000000.0
2007-11-14 05:20:00,84.963,84.963,84.941,84.941,12800000.0
2007-11-14 05:21:00,84.949,84.949,84.918,84.936,17600000.0
2007-11-14 05:22:00,84.932,84.941,84.932,84.941,25600000.0
2007-11-14 05:23:00,84.948,84.958,84.943,84.958,17600000.0
2007-11-14 05:24:00,84.962,84.962,84.953,84.958,12800000.0
2007-11-14 05:25:00,84.978,84.978,84.959,84.975,12800000.0
2007-11-14 05:26:00,84.992,85.0,84.985,84.985,11200000.0
2007-11-14 05:27:00,84.981,84.981,84.961,84.974,12800000.0
2007-11-14 05:28:00,84.968,84.988,84.968,84.988,11200000.0
2007-11-14 05:29:00,85.003,85.008,85.0,85.008,18000000.0
2007-11-14 05:30:00,85.008,85.056,85.008,85.056,16000000.0
2007-11-14 05:31:00,85.099,85.128,85.096,85.128,11200000.0
2007-11-14 05:32:00,85.144,85.155,85.144,85.155,12800000.0
2007-11-14 05:33:00,85.157,85.158,85.146,85.146,11200000.0
2007-11-14 05:34:00,85.125,85.125,85.111,85.119,16000000.0
2007-11-14 05:35:00,85.121,85.121,85.11,85.11,11200000.0
2007-11-14 05:36:00,85.12,85.133,85.12,85.126,12800000.0
2007-11-14 05:37:00,85.138,85.16,85.138,85.16,12200000.0
2007-11-14 05:38:00,85.16,85.162,85.149,85.149,11200000.0
2007-11-14 05:39:00,85.155,85.155,85.142,85.142,12800000.0
2007-11-14 05:40:00,85.155,85.165,85.152,85.165,11200000.0
2007-11-14 05:41:00,85.161,85.164,85.143,85.152,12800000.0
2007-11-14 05:42:00,85.154,85.154,85.082,85.138,8000000.0
2007-11-14 05:43:00,85.12,85.135,85.12,85.135,12800000.0
2007-11-14 05:44:00,85.125,85.134,85.124,85.134,14400000.0
2007-11-14 05:45:00,85.133,85.142,85.126,85.126,12800000.0
2007-11-14 05:46:00,85.13,85.138,85.121,85.121,12800000.0
2007-11-14 05:47:00,85.134,85.18,85.134,85.18,13200000.0
2007-11-14 05:48:00,85.156,85.156,85.132,85.132,11200000.0
2007-11-14 05:49:00,85.139,85.142,85.137,85.137,12800000.0
2007-11-14 05:50:00,85.135,85.135,85.115,85.121,12800000.0
2007-11-14 05:51:00,85.133,85.137,85.116,85.13,16000000.0
2007-11-14 05:52:00,85.124,85.124,85.113,85.113,16000000.0
2007-11-14 05:53:00,85.122,85.122,85.104,85.106,12800000.0
2007-11-14 05:54:00,85.112,85.121,85.11,85.11,11200000.0
2007-11-14 05:55:00,85.106,85.11,85.099,85.108,16000000.0
2007-11-14 05:56:00,85.089,85.095,85.078,85.078,17600000.0
2007-11-14 05:57:00,85.065,85.067,85.058,85.058,11200000.0
2007-11-14 05:58:00,85.041,85.041,85.028,85.03,11200000.0
2007-11-14 05:59:00,85.038,85.04,85.018,85.036,17600000.0
2007-11-14 06:00:00,85.029,85.043,85.029,85.033,12800000.0
2007-11-14 06:01:00,85.032,85.045,85.032,85.032,17600000.0
2007-11-14 06:02:00,85.038,85.038,85.02,85.02,17600000.0
2007-11-14 06:03:00,85.02,85.025,85.013,85.022,12800000.0
2007-11-14 06:04:00,85.01,85.016,85.002,85.015,12200000.0
2007-11-14 06:05:00,85.011,85.014,85.003,85.013,11200000.0
2007-11-14 06:06:00,85.014,85.037,85.014,85.037,11200000.0
2007-11-14 06:07:00,85.015,85.039,85.008,85.029,11200000.0
2007-11-14 06:08:00,85.044,85.045,85.023,85.034,17600000.0
2007-11-14 06:09:00,85.018,85.051,85.015,85.051,12800000.0
2007-11-14 06:10:00,85.048,85.052,85.033,85.033,11200000.0
2007-11-14 06:11:00,85.036,85.036,85.026,85.028,35200000.0
2007-11-14 06:12:00,85.03,85.03,85.018,85.022,10000000.0
2007-11-14 06:13:00,85.03,85.037,85.018,85.034,14400000.0
2007-11-14 06:14:00,85.011,85.025,84.989,84.989,18000000.0
2007-11-14 06:15:00,84.987,84.988,84.972,84.982,12800000.0
2007-11-14 06:16:00,84.977,84.984,84.971,84.972,14400000.0
2007-11-14 06:17:00,84.969,84.996,84.952,84.996,14400000.0
2007-11-14 06:18:00,84.977,84.985,84.891,84.973,11200000.0
2007-11-14 06:19:00,84.97,84.97,84.939,84.941,11200000.0
2007-11-14 06:20:00,84.946,84.95,84.942,84.943,12800000.0
2007-11-14 06:21:00,84.868,84.982,84.868,84.94,12800000.0
2007-11-14 06:22:00,84.941,84.949,84.934,84.934,16000000.0
2007-11-14 06:23:00,84.938,84.938,84.92,84.923,11200000.0
2007-11-14 06:24:00,84.92,84.95,84.92,84.942,14400000.0
2007-11-14 06:25:00,84.917,84.928,84.917,84.92,17600000.0
2007-11-14 06:26:00,84.922,84.943,84.922,84.943,11200000.0
2007-11-14 06:27:00,84.943,84.952,84.935,84.952,14400000.0
2007-11-14 06:28:00,84.947,84.947,84.928,84.928,16000000.0
2007-11-14 06:29:00,84.932,84.933,84.925,84.93,12800000.0
2007-11-14 06:30:00,84.93,84.93,84.922,84.926,27200000.0
2007-11-14 06:31:00,84.935,84.945,84.928,84.942,11200000.0
2007-11-14 06:32:00,84.945,84.96,84.945,84.96,22400000.0
2007-11-14 06:33:00,84.968,84.968,84.947,84.952,23400000.0
2007-11-14 06:34:00,84.943,84.957,84.94,84.94,17600000.0
2007-11-14 06:35:00,84.928,84.949,84.928,84.942,11600000.0
2007-11-14 06:36:00,84.955,84.958,84.938,84.958,12800000.0
2007-11-14 06:37:00,84.961,84.961,84.951,84.956,12800000.0
2007-11-14 06:38:00,84.964,84.981,84.964,84.981,17600000.0
2007-11-14 06:39:00,84.974,84.979,84.962,84.962,14400000.0
2007-11-14 06:40:00,84.978,84.978,84.955,84.955,11200000.0
2007-11-14 06:41:00,84.952,84.952,84.937,84.938,11600000.0
2007-11-14 06:42:00,84.941,84.946,84.941,84.944,14400000.0
2007-11-14 06:43:00,84.954,84.96,84.951,84.96,19600000.0
2007-11-14 06:44:00,84.957,84.957,84.948,84.952,11200000.0
2007-11-14 06:45:00,84.952,84.965,84.951,84.965,12800000.0
2007-11-14 06:46:00,84.976,84.988,84.972,84.972,16000000.0
2007-11-14 06:47:00,84.975,84.975,84.967,84.97,12800000.0
2007-11-14 06:48:00,84.987,84.989,84.975,84.989,12800000.0
2007-11-14 06:49:00,84.991,85.003,84.988,84.996,12800000.0
2007-11-14 06:50:00,85.008,85.018,85.004,85.017,14400000.0
2007-11-14 06:51:00,85.02,85.02,85.005,85.009,16000000.0
2007-11-14 06:52:00,85.014,85.026,85.007,85.021,14400000.0
2007-11-14 06:53:00,85.017,85.025,85.012,85.019,11200000.0
2007-11-14 06:54:00,85.009,85.014,84.998,85.001,12800000.0
2007-11-14 06:55:00,84.996,85.001,84.991,84.991,16000000.0
2007-11-14 06:56:00,84.986,84.986,84.965,84.965,12800000.0
2007-11-14 06:57:00,84.947,84.962,84.944,84.962,16000000.0
2007-11-14 06:58:00,84.957,84.963,84.935,84.938,11200000.0
2007-11-14 06:59:00,84.948,84.948,84.938,84.939,17600000.0
2007-11-14 07:00:00,84.939,84.946,84.939,84.94,11200000.0
2007-11-14 07:01:00,84.932,84.942,84.928,84.932,16000000.0
2007-11-14 07:02:00,84.927,84.927,84.913,84.913,12800000.0
2007-11-14 07:03:00,84.913,84.913,84.899,84.903,12800000.0
2007-11-14 07:04:00,84.913,84.932,84.913,84.932,10600000.0
2007-11-14 07:05:00,84.933,84.939,84.933,84.937,11200000.0
2007-11-14 07:06:00,84.936,84.94,84.921,84.924,16000000.0
2007-11-14 07:07:00,84.93,84.94,84.93,84.939,11200000.0
2007-11-14 07:08:00,84.945,84.952,84.945,84.952,28800000.0
2007-11-14 07:09:00,84.963,84.971,84.957,84.971,14400000.0
2007-11-14 07:10:00,84.968,84.975,84.967,84.969,11200000.0
2007-11-14 07:11:00,84.962,84.962,84.943,84.944,17600000.0
2007-11-14 07:12:00,84.927,84.942,84.927,84.932,12800000.0
2007-11-14 07:13:00,84.918,84.932,84.918,84.927,14400000.0
2007-11-14 07:14:00,84.923,84.924,84.916,84.924,13200000.0
2007-11-14 07:15:00,84.922,84.943,84.922,84.943,11200000.0
2007-11-14 07:16:00,84.923,84.933,84.923,84.933,14400000.0
2007-11-14 07:17:00,84.926,84.927,84.913,84.913,11200000.0
2007-11-14 07:18:00,84.905,84.905,84.893,84.9,14400000.0
2007-11-14 07:19:00,84.904,84.904,84.852,84.852,11200000.0
2007-11-14 07:20:00,84.862,84.871,84.856,84.867,14400000.0
2007-11-14 07:21:00,84.846,84.85,84.84,84.844,12800000.0
2007-11-14 07:22:00,84.856,84.86,84.845,84.86,8000000.0
2007-11-14 07:23:00,84.864,84.871,84.853,84.86,16000000.0
2007-11-14 07:24:00,84.898,84.921,84.898,84.921,11200000.0
2007-11-14 07:25:00,84.915,84.915,84.907,84.908,11200000.0
2007-11-14 07:26:00,84.909,84.921,84.902,84.921,12800000.0
2007-11-14 07:27:00,84.922,84.922,84.911,84.915,11200000.0
2007-11-14 07:28:00,84.891,84.891,84.872,84.883,8000000.0
2007-11-14 07:29:00,84.89,84.891,84.881,84.891,27200000.0
2007-11-14 07:30:00,84.891,84.911,84.891,84.908,12800000.0
2007-11-14 07:31:00,84.924,84.927,84.913,84.916,11200000.0
2007-11-14 07:32:00,84.905,84.913,84.885,84.885,12800000.0
2007-11-14 07:33:00,84.877,84.907,84.877,84.904,16000000.0
2007-11-14 07:34:00,84.909,84.909,84.899,84.899,11200000.0
2007-11-14 07:35:00,84.905,84.907,84.899,84.899,16000000.0
2007-11-14 07:36:00,84.89,84.894,84.884,84.886,12800000.0
2007-11-14 07:37:00,84.895,84.909,84.891,84.895,14400000.0
2007-11-14 07:38:00,84.903,84.911,84.893,84.911,16000000.0
2007-11-14 07:39:00,84.907,84.907,84.875,84.891,18600000.0
2007-11-14 07:40:00,84.886,84.904,84.886,84.904,11200000.0
2007-11-14 07:41:00,84.897,84.908,84.897,84.908,11600000.0
2007-11-14 07:42:00,84.91,84.917,84.901,84.917,33600000.0
2007-11-14 07:43:00,84.92,84.92,84.907,84.914,28200000.0
2007-11-14 07:44:00,84.89,84.89,84.85,84.85,17600000.0
2007-11-14 07:45:00,84.857,84.888,84.815,84.888,14400000.0
2007-11-14 07:46:00,84.889,84.916,84.889,84.916,27200000.0
2007-11-14 07:47:00,84.911,84.927,84.911,84.927,11200000.0
2007-11-14 07:48:00,84.92,84.944,84.92,84.944,11200000.0
2007-11-14 07:49:00,84.975,84.984,84.966,84.966,8000000.0
2007-11-14 07:50:00,84.98,84.992,84.974,84.974,11200000.0
2007-11-14 07:51:00,84.965,84.989,84.96,84.989,38400000.0
2007-11-14 07:52:00,84.98,84.98,84.955,84.955,17600000.0
2007-11-14 07:53:00,84.956,84.964,84.948,84.948,11200000.0
2007-11-14 07:54:00,84.946,84.985,84.946,84.985,12800000.0
2007-11-14 07:55:00,84.981,84.991,84.979,84.983,30400000.0
2007-11-14 07:56:00,84.986,85.012,84.986,85.012,16000000.0
2007-11-14 07:57:00,85.005,85.021,85.005,85.021,17600000.0
2007-11-14 07:58:00,85.043,85.053,85.037,85.041,11200000.0
2007-11-14 07:59:00,85.06,85.06,85.027,85.027,17600000.0
2007-11-14 08:00:00,85.019,85.023,85.015,85.019,12800000.0
2007-11-14 08:01:00,85.02,85.02,85.0,85.0,10600000.0
2007-11-14 08:02:00,84.992,85.026,84.992,85.026,12800000.0
2007-11-14 08:03:00,85.028,85.028,85.014,85.019,16000000.0
2007-11-14 08:04:00,85.009,85.009,85.001,85.008,11200000.0
2007-11-14 08:05:00,85.019,85.06,85.019,85.059,12800000.0
2007-11-14 08:06:00,85.084,85.086,85.079,85.085,12800000.0
2007-11-14 08:07:00,85.1,85.118,85.095,85.104,16000000.0
2007-11-14 08:08:00,85.112,85.112,85.097,85.11,12800000.0
2007-11-14 08:09:00,85.103,85.105,85.097,85.104,12800000.0
2007-11-14 08:10:00,85.108,85.12,85.093,85.093,30800000.0
2007-11-14 08:11:00,85.071,85.075,85.057,85.059,12800000.0
2007-11-14 08:12:00,85.045,85.078,85.045,85.075,17600000.0
2007-11-14 08:13:00,85.092,85.104,85.088,85.103,14800000.0
2007-11-14 08:14:00,85.109,85.137,85.097,85.137,15400000.0
2007-11-14 08:15:00,85.16,85.187,85.16,85.181,11200000.0
2007-11-14 08:16:00,85.187,85.2,85.183,85.2,19200000.0
2007-11-14 08:17:00,85.195,85.195,85.185,85.185,11200000.0
2007-11-14 08:18:00,85.182,85.182,85.17,85.181,11200000.0
2007-11-14 08:19:00,85.197,85.197,85.113,85.113,11200000.0
2007-11-14 08:20:00,85.132,85.132,85.113,85.114,12800000.0
2007-11-14 08:21:00,85.12,85.136,85.12,85.136,11200000.0
2007-11-14 08:22:00,85.149,85.167,85.149,85.16,11600000.0
2007-11-14 08:23:00,85.17,85.185,85.157,85.185,16000000.0
2007-11-14 08:24:00,85.185,85.188,85.166,85.166,17600000.0
2007-11-14 08:25:00,85.151,85.163,85.139,85.163,12800000.0
2007-11-14 08:26:00,85.174,85.179,85.174,85.174,12800000.0
2007-11-14 08:27:00,85.159,85.173,85.159,85.168,11200000.0
2007-11-14 08:28:00,85.16,85.163,85.15,85.15,12800000.0
2007-11-14 08:29:00,85.159,85.163,85.137,85.14,11200000.0
2007-11-14 08:30:00,85.139,85.139,85.131,85.131,12800000.0
2007-11-14 08:31:00,85.153,85.166,85.15,85.161,12800000.0
2007-11-14 08:32:00,85.174,85.238,85.174,85.238,14400000.0
2007-11-14 08:33:00,85.267,85.272,85.255,85.255,41600000.0
2007-11-14 08:34:00,85.267,85.275,85.259,85.275,11200000.0
2007-11-14 08:35:00,85.302,85.302,85.277,85.279,48000000.0
2007-11-14 08:36:00,85.279,85.291,85.273,85.291,16000000.0
2007-11-14 08:37:00,85.28,85.299,85.279,85.299,14400000.0
2007-11-14 08:38:00,85.303,85.303,85.247,85.247,17600000.0
2007-11-14 08:39:00,85.249,85.308,85.241,85.308,14400000.0
2007-11-14 08:40:00,85.337,85.337,85.289,85.289,11200000.0
2007-11-14 08:41:00,85.283,85.287,85.278,85.281,32000000.0
2007-11-14 08:42:00,85.281,85.281,85.268,85.27,14400000.0
2007-11-14 08:43:00,85.259,85.274,85.247,85.263,12800000.0
2007-11-14 08:44:00,85.251,85.251,85.185,85.188,15400000.0
2007-11-14 08:45:00,85.219,85.219,85.191,85.195,12800000.0
2007-11-14 08:46:00,85.182,85.184,85.169,85.184,12800000.0
2007-11-14 08:47:00,85.178,85.18,85.162,85.18,24000000.0
2007-11-14 08:48:00,85.178,85.18,85.175,85.179,11200000.0
2007-11-14 08:49:00,85.177,85.182,85.156,85.169,17600000.0
2007-11-14 08:50:00,85.15,85.15,85.092,85.092,12800000.0
2007-11-14 08:51:00,85.095,85.095,85.079,85.086,22400000.0
2007-11-14 08:52:00,85.111,85.127,85.111,85.127,35600000.0
2007-11-14 08:53:00,85.125,85.125,85.093,85.109,56400000.0
2007-11-14 08:54:00,85.117,85.135,85.113,85.135,22400000.0
2007-11-14 08:55:00,85.139,85.167,85.139,85.167,18000000.0
2007-11-14 08:56:00,85.175,85.177,85.139,85.139,14400000.0
2007-11-14 08:57:00,85.118,85.135,85.117,85.117,43200000.0
2007-11-14 08:58:00,85.122,85.128,85.115,85.115,19200000.0
2007-11-14 08:59:00,85.105,85.118,85.105,85.118,14400000.0
2007-11-14 09:00:00,85.127,85.128,85.122,85.126,31400000.0
2007-11-14 09:01:00,85.138,85.138,85.111,85.111,32000000.0
2007-11-14 09:02:00,85.075,85.075,85.041,85.041,19200000.0
2007-11-14 09:03:00,85.029,85.052,85.029,85.052,16400000.0
2007-11-14 09:04:00,85.059,85.067,85.057,85.057,22400000.0
2007-11-14 09:05:00,85.054,85.054,85.026,85.031,19200000.0
2007-11-14 09:06:00,85.021,85.021,85.004,85.011,30400000.0
2007-11-14 09:07:00,85.018,85.027,85.018,85.027,19200000.0
2007-11-14 09:08:00,85.052,85.094,85.046,85.094,12800000.0
2007-11-14 09:09:00,85.091,85.091,85.083,85.089,45200000.0
2007-11-14 09:10:00,85.091,85.091,85.053,85.069,24000000.0
2007-11-14 09:11:00,85.059,85.059,85.034,85.056,28800000.0
2007-11-14 09:12:00,85.052,85.072,85.052,85.067,14400000.0
2007-11-14 09:13:00,85.081,85.088,85.076,85.085,12800000.0
2007-11-14 09:14:00,85.081,85.097,85.069,85.08,12800000.0
2007-11-14 09:15:00,85.081,85.088,85.081,85.084,29800000.0
2007-11-14 09:16:00,85.082,85.086,85.081,85.085,50000000.0
2007-11-14 09:17:00,85.092,85.11,85.092,85.104,78200000.0
2007-11-14 09:18:00,85.081,85.083,85.052,85.056,72000000.0
2007-11-14 09:19:00,85.049,85.056,85.044,85.048,65800000.0
2007-11-14 09:20:00,85.036,85.067,85.036,85.059,76800000.0
2007-11-14 09:21:00,85.068,85.086,85.068,85.079,49600000.0
2007-11-14 09:22:00,85.098,85.107,85.085,85.094,37200000.0
2007-11-14 09:23:00,85.088,85.088,85.066,85.072,68800000.0
2007-11-14 09:24:00,85.062,85.074,85.059,85.07,43200000.0
2007-11-14 09:25:00,85.07,85.077,85.069,85.074,19200000.0
2007-11-14 09:26:00,85.074,85.074,85.067,85.067,32400000.0
2007-11-14 09:27:00,85.054,85.055,85.039,85.039,71000000.0
2007-11-14 09:28:00,85.045,85.057,85.042,85.049,10600000.0
2007-11-14 09:29:00,85.073,85.081,85.068,85.073,36800000.0
2007-11-14 09:30:00,85.07,85.07,85.054,85.063,25600000.0
2007-11-14 09:31:00,85.06,85.069,85.06,85.06,12800000.0
2007-11-14 09:32:00,85.083,85.104,85.083,85.104,33600000.0
2007-11-14 09:33:00,85.132,85.141,85.119,85.125,30400000.0
2007-11-14 09:34:00,85.125,85.128,85.109,85.116,33000000.0
2007-11-14 09:35:00,85.109,85.134,85.109,85.134,52200000.0
2007-11-14 09:36:00,85.15,85.18,85.15,85.18,46400000.0
2007-11-14 09:37:00,85.182,85.198,85.182,85.198,33600000.0
2007-11-14 09:38:00,85.197,85.202,85.192,85.195,12800000.0
2007-11-14 09:39:00,85.189,85.202,85.189,85.191,43200000.0
2007-11-14 09:40:00,85.202,85.212,85.202,85.211,46400000.0
2007-11-14 09:41:00,85.224,85.269,85.224,85.264,29800000.0
2007-11-14 09:42:00,85.271,85.276,85.268,85.272,43200000.0
2007-11-14 09:43:00,85.273,85.273,85.245,85.246,56000000.0
2007-11-14 09:44:00,85.243,85.254,85.236,85.237,30400000.0
2007-11-14 09:45:00,85.244,85.27,85.244,85.269,19200000.0
2007-11-14 09:46:00,85.248,85.248,85.233,85.245,27200000.0
2007-11-14 09:47:00,85.201,85.201,85.163,85.163,12800000.0
2007-11-14 09:48:00,85.148,85.148,85.11,85.11,12800000.0
2007-11-14 09:49:00,85.122,85.134,85.114,85.134,16000000.0
2007-11-14 09:50:00,85.144,85.194,85.144,85.18,33600000.0
2007-11-14 09:51:00,85.146,85.146,85.133,85.133,84800000.0
2007-11-14 09:52:00,85.105,85.13,85.092,85.13,11200000.0
2007-11-14 09:53:00,85.13,85.13,85.085,85.09,30400000.0
2007-11-14 09:54:00,85.072,85.072,85.018,85.018,12800000.0
2007-11-14 09:55:00,85.0,85.013,84.992,84.992,33600000.0
2007-11-14 09:56:00,84.937,84.982,84.931,84.979,36800000.0
2007-11-14 09:57:00,84.989,84.989,84.977,84.978,24000000.0
2007-11-14 09:58:00,84.995,85.081,84.995,85.081,32000000.0
2007-11-14 09:59:00,85.096,85.111,85.096,85.111,51200000.0
2007-11-14 10:00:00,85.09,85.09,85.066,85.066,61600000.0
2007-11-14 10:01:00,85.065,85.091,85.065,85.066,17600000.0
2007-11-14 10:02:00,85.039,85.039,85.007,85.007,36800000.0
2007-11-14 10:03:00,84.988,85.001,84.985,85.001,44600000.0
2007-11-14 10:04:00,84.999,85.0,84.952,84.952,40000000.0
2007-11-14 10:05:00,84.954,84.958,84.946,84.954,38400000.0
2007-11-14 10:06:00,84.939,84.939,84.879,84.879,33600000.0
2007-11-14 10:07:00,84.884,84.92,84.884,84.92,42600000.0
2007-11-14 10:08:00,84.944,84.971,84.944,84.956,49000000.0
2007-11-14 10:09:00,84.977,84.977,84.936,84.939,12800000.0
2007-11-14 10:10:00,84.937,84.937,84.908,84.916,46400000.0
2007-11-14 10:11:00,84.931,84.957,84.931,84.952,57000000.0
2007-11-14 10:12:00,84.949,84.949,84.92,84.92,57400000.0
2007-11-14 10:13:00,84.933,84.939,84.93,84.931,41600000.0
2007-11-14 10:14:00,84.926,84.926,84.913,84.913,29800000.0
2007-11-14 10:15:00,84.888,84.888,84.839,84.84,30400000.0
2007-11-14 10:16:00,84.853,84.853,84.823,84.823,17600000.0
2007-11-14 10:17:00,84.789,84.789,84.751,84.751,12800000.0
2007-11-14 10:18:00,84.76,84.795,84.76,84.795,12800000.0
2007-11-14 10:19:00,84.812,84.825,84.812,84.821,75200000.0
2007-11-14 10:20:00,84.837,84.843,84.836,84.842,16000000.0
2007-11-14 10:21:00,84.855,84.869,84.854,84.869,35200000.0
2007-11-14 10:22:00,84.882,84.916,84.882,84.916,16000000.0
2007-11-14 10:23:00,84.929,84.991,84.929,84.991,34000000.0
2007-11-14 10:24:00,85.027,85.049,85.027,85.037,43200000.0
2007-11-14 10:25:00,85.032,85.038,85.028,85.036,63200000.0
2007-11-14 10:26:00,85.028,85.028,85.003,85.003,36800000.0
2007-11-14 10:27:00,85.0,85.012,84.998,85.003,52800000.0
2007-11-14 10:28:00,85.015,85.047,85.015,85.043,87400000.0
2007-11-14 10:29:00,85.034,85.045,85.033,85.04,17600000.0
2007-11-14 10:30:00,85.057,85.106,85.052,85.106,27200000.0
2007-11-14 10:31:00,85.115,85.147,85.115,85.147,32000000.0
2007-11-14 10:32:00,85.131,85.131,85.078,85.078,46400000.0
2007-11-14 10:33:00,85.075,85.151,85.075,85.151,35200000.0
2007-11-14 10:34:00,85.162,85.164,85.142,85.156,17600000.0
2007-11-14 10:35:00,85.138,85.138,85.097,85.097,12800000.0
2007-11-14 10:36:00,85.114,85.114,85.093,85.093,11200000.0
2007-11-14 10:37:00,85.087,85.096,85.079,85.079,19200000.0
2007-11-14 10:38:00,85.055,85.055,85.029,85.029,28200000.0
2007-11-14 10:39:00,85.035,85.051,85.035,85.049,16000000.0
2007-11-14 10:40:00,85.058,85.058,85.03,85.03,24400000.0
2007-11-14 10:41:00,85.035,85.035,85.01,85.01,57600000.0
2007-11-14 10:42:00,85.009,85.027,85.006,85.027,38400000.0
2007-11-14 10:43:00,85.043,85.047,85.032,85.043,17600000.0
2007-11-14 10:44:00,85.015,85.015,84.995,84.995,19200000.0
2007-11-14 10:45:00,84.992,84.992,84.98,84.98,22400000.0
2007-11-14 10:46:00,84.974,85.007,84.973,85.007,28800000.0
2007-11-14 10:47:00,85.022,85.03,85.02,85.028,26400000.0
2007-11-14 10:48:00,85.048,85.064,85.036,85.062,37800000.0
2007-11-14 10:49:00,85.053,85.058,85.046,85.046,25600000.0
2007-11-14 10:50:00,85.037,85.042,85.033,85.041,59200000.0
2007-11-14 10:51:00,85.03,85.03,85.018,85.018,68800000.0
2007-11-14 10:52:00,85.031,85.038,85.029,85.032,35200000.0
2007-11-14 10:53:00,85.041,85.042,85.028,85.042,58600000.0
2007-11-14 10:54:00,85.038,85.04,85.029,85.032,54400000.0
2007-11-14 10:55:00,85.029,85.04,85.029,85.039,41600000.0
2007-11-14 10:56:00,85.035,85.037,85.02,85.033,44200000.0
2007-11-14 10:57:00,85.043,85.043,85.016,85.016,33600000.0
2007-11-14 10:58:00,84.997,84.997,84.955,84.964,40000000.0
2007-11-14 10:59:00,84.961,84.974,84.951,84.972,50000000.0
2007-11-14 11:00:00,84.995,85.028,84.995,85.023,51200000.0
2007-11-14 11:01:00,85.034,85.064,85.034,85.064,13200000.0
2007-11-14 11:02:00,85.065,85.065,85.056,85.063,19200000.0
2007-11-14 11:03:00,85.069,85.076,85.063,85.068,37200000.0
2007-11-14 11:04:00,85.054,85.082,85.054,85.076,27600000.0
2007-11-14 11:05:00,85.07,85.091,85.059,85.091,11200000.0
2007-11-14 11:06:00,85.098,85.098,85.086,85.086,30400000.0
2007-11-14 11:07:00,85.092,85.106,85.087,85.091,46400000.0
2007-11-14 11:08:00,85.119,85.131,85.118,85.122,32000000.0
2007-11-14 11:09:00,85.129,85.16,85.129,85.16,75200000.0
2007-11-14 11:10:00,85.178,85.192,85.178,85.186,36800000.0
2007-11-14 11:11:00,85.194,85.194,85.175,85.175,52600000.0
2007-11-14 11:12:00,85.18,85.188,85.172,85.175,69800000.0
2007-11-14 11:13:00,85.154,85.178,85.154,85.178,12800000.0
2007-11-14 11:14:00,85.197,85.2,85.179,85.179,57600000.0
2007-11-14 11:15:00,85.19,85.194,85.188,85.194,11200000.0
2007-11-14 11:16:00,85.144,85.144,85.128,85.142,18000000.0
2007-11-14 11:17:00,85.123,85.123,85.087,85.087,54800000.0
2007-11-14 11:18:00,85.077,85.102,85.077,85.088,73600000.0
2007-11-14 11:19:00,85.086,85.121,85.086,85.113,55400000.0
2007-11-14 11:20:00,85.14,85.157,85.14,85.157,35000000.0
2007-11-14 11:21:00,85.157,85.157,85.114,85.128,40000000.0
2007-11-14 11:22:00,85.121,85.132,85.121,85.126,42000000.0
2007-11-14 11:23:00,85.129,85.132,85.12,85.132,51200000.0
2007-11-14 11:24:00,85.143,85.151,85.14,85.15,53200000.0
2007-11-14 11:25:00,85.122,85.122,85.11,85.113,34600000.0
2007-11-14 11:26:00,85.104,85.124,85.104,85.123,26600000.0
2007-11-14 11:27:00,85.125,85.125,85.103,85.103,12800000.0
2007-11-14 11:28:00,85.118,85.121,85.102,85.103,41000000.0
2007-11-14 11:29:00,85.094,85.105,85.094,85.105,43200000.0
2007-11-14 11:30:00,85.104,85.112,85.104,85.109,11200000.0
2007-11-14 11:31:00,85.108,85.117,85.104,85.115,27200000.0
2007-11-14 11:32:00,85.126,85.14,85.124,85.14,35200000.0
2007-11-14 11:33:00,85.146,85.149,85.135,85.135,17600000.0
2007-11-14 11:34:00,85.146,85.156,85.146,85.15,33400000.0
2007-11-14 11:35:00,85.172,85.19,85.17,85.172,17000000.0
2007-11-14 11:36:00,85.173,85.206,85.173,85.206,43200000.0
2007-11-14 11:37:00,85.21,85.218,85.199,85.218,41600000.0
2007-11-14 11:38:00,85.228,85.231,85.222,85.222,27200000.0
2007-11-14 11:39:00,85.218,85.223,85.186,85.186,11200000.0
2007-11-14 11:40:00,85.188,85.188,85.174,85.174,22400000.0
2007-11-14 11:41:00,85.175,85.175,85.149,85.149,38400000.0
2007-11-14 11:42:00,85.164,85.18,85.164,85.18,38400000.0
2007-11-14 11:43:00,85.181,85.181,85.161,85.174,17600000.0
2007-11-14 11:44:00,85.178,85.178,85.152,85.152,59200000.0
2007-11-14 11:45:00,85.161,85.185,85.161,85.185,50000000.0
2007-11-14 11:46:00,85.189,85.201,85.168,85.168,11200000.0
2007-11-14 11:47:00,85.169,85.188,85.164,85.188,56000000.0
2007-11-14 11:48:00,85.207,85.227,85.202,85.227,14400000.0
2007-11-14 11:49:00,85.23,85.23,85.203,85.203,41000000.0
2007-11-14 11:50:00,85.196,85.196,85.179,85.179,44800000.0
2007-11-14 11:51:00,85.193,85.203,85.18,85.197,44800000.0
2007-11-14 11:52:00,85.192,85.216,85.192,85.216,32000000.0
2007-11-14 11:53:00,85.21,85.221,85.206,85.214,35200000.0
2007-11-14 11:54:00,85.201,85.201,85.185,85.196,48000000.0
2007-11-14 11:55:00,85.203,85.208,85.196,85.208,45200000.0
2007-11-14 11:56:00,85.201,85.203,85.195,85.201,63800000.0
2007-11-14 11:57:00,85.214,85.255,85.214,85.255,22400000.0
2007-11-14 11:58:00,85.25,85.25,85.22,85.22,41600000.0
2007-11-14 11:59:00,85.194,85.207,85.185,85.207,50600000.0
2007-11-14 12:00:00,85.249,85.317,85.249,85.304,36800000.0
2007-11-14 12:01:00,85.304,85.313,85.288,85.313,19200000.0
2007-11-14 12:02:00,85.321,85.342,85.321,85.331,12800000.0
2007-11-14 12:03:00,85.318,85.325,85.314,85.314,51200000.0
2007-11-14 12:04:00,85.326,85.33,85.321,85.321,24000000.0
2007-11-14 12:05:00,85.311,85.326,85.304,85.304,28800000.0
2007-11-14 12:06:00,85.317,85.352,85.317,85.352,24000000.0
2007-11-14 12:07:00,85.354,85.362,85.341,85.341,20800000.0
2007-11-14 12:08:00,85.339,85.345,85.334,85.334,43200000.0
2007-11-14 12:09:00,85.335,85.341,85.325,85.338,11200000.0
2007-11-14 12:10:00,85.334,85.341,85.33,85.333,11600000.0
2007-11-14 12:11:00,85.352,85.357,85.342,85.342,27200000.0
2007-11-14 12:12:00,85.338,85.342,85.332,85.341,30400000.0
2007-11-14 12:13:00,85.344,85.357,85.344,85.355,14400000.0
2007-11-14 12:14:00,85.327,85.358,85.327,85.358,16000000.0
2007-11-14 12:15:00,85.35,85.359,85.343,85.343,27200000.0
2007-11-14 12:16:00,85.353,85.368,85.353,85.361,27200000.0
2007-11-14 12:17:00,85.362,85.363,85.351,85.36,43200000.0
2007-11-14 12:18:00,85.367,85.399,85.367,85.399,25000000.0
2007-11-14 12:19:00,85.403,85.403,85.368,85.375,35200000.0
2007-11-14 12:20:00,85.381,85.394,85.375,85.386,36200000.0
2007-11-14 12:21:00,85.399,85.421,85.399,85.407,59200000.0
2007-11-14 12:22:00,85.414,85.422,85.407,85.422,30400000.0
2007-11-14 12:23:00,85.411,85.434,85.411,85.423,32000000.0
2007-11-14 12:24:00,85.428,85.477,85.428,85.477,33600000.0
2007-11-14 12:25:00,85.477,85.484,85.475,85.482,22400000.0
2007-11-14 12:26:00,85.507,85.518,85.5,85.515,30200000.0
2007-11-14 12:27:00,85.509,85.509,85.469,85.485,30400000.0
2007-11-14 12:28:00,85.494,85.498,85.474,85.474,60800000.0
2007-11-14 12:29:00,85.372,85.514,85.344,85.361,115400000.0
2007-11-14 12:30:00,85.471,85.488,85.388,85.488,46400000.0
2007-11-14 12:31:00,85.482,85.489,85.468,85.468,70400000.0
2007-11-14 12:32:00,85.476,85.476,85.458,85.471,28800000.0
2007-11-14 12:33:00,85.483,85.488,85.483,85.483,40000000.0
2007-11-14 12:34:00,85.46,85.46,85.404,85.404,27200000.0
2007-11-14 12:35:00,85.391,85.425,85.391,85.411,25600000.0
2007-11-14 12:36:00,85.414,85.452,85.414,85.45,48000000.0
2007-11-14 12:37:00,85.463,85.472,85.447,85.472,13800000.0
2007-11-14 12:38:00,85.445,85.445,85.402,85.405,14400000.0
2007-11-14 12:39:00,85.377,85.377,85.366,85.366,24000000.0
2007-11-14 12:40:00,85.353,85.353,85.326,85.329,16000000.0
2007-11-14 12:41:00,85.317,85.342,85.311,85.331,21800000.0
2007-11-14 12:42:00,85.307,85.307,85.269,85.269,22400000.0
2007-11-14 12:43:00,85.25,85.259,85.215,85.215,36800000.0
2007-11-14 12:44:00,85.214,85.214,85.176,85.176,22400000.0
2007-11-14 12:45:00,85.164,85.208,85.164,85.208,35200000.0
2007-11-14 12:46:00,85.222,85.244,85.222,85.244,44800000.0
2007-11-14 12:47:00,85.266,85.28,85.266,85.28,8000000.0
2007-11-14 12:48:00,85.28,85.289,85.256,85.289,32400000.0
2007-11-14 12:49:00,85.31,85.359,85.31,85.342,40000000.0
2007-11-14 12:50:00,85.332,85.371,85.332,85.355,16000000.0
2007-11-14 12:51:00,85.381,85.408,85.381,85.408,22400000.0
2007-11-14 12:52:00,85.422,85.436,85.422,85.425,25600000.0
2007-11-14 12:53:00,85.421,85.437,85.421,85.437,11200000.0
2007-11-14 12:54:00,85.429,85.474,85.424,85.474,11200000.0
2007-11-14 12:55:00,85.471,85.473,85.43,85.43,24000000.0
2007-11-14 12:56:00,85.385,85.385,85.36,85.381,12800000.0
2007-11-14 12:57:00,85.427,85.427,85.36,85.362,27200000.0
2007-11-14 12:58:00,85.324,85.33,85.306,85.306,12600000.0
2007-11-14 12:59:00,85.288,85.301,85.282,85.282,14400000.0
2007-11-14 13:00:00,85.266,85.266,85.217,85.218,16000000.0
2007-11-14 13:01:00,85.228,85.244,85.228,85.24,18000000.0
2007-11-14 13:02:00,85.236,85.246,85.23,85.241,12800000.0
2007-11-14 13:03:00,85.239,85.282,85.239,85.281,12800000.0
2007-11-14 13:04:00,85.311,85.311,85.293,85.304,16000000.0
2007-11-14 13:05:00,85.303,85.336,85.303,85.335,12800000.0
2007-11-14 13:06:00,85.329,85.33,85.316,85.325,18000000.0
2007-11-14 13:07:00,85.308,85.318,85.308,85.318,12800000.0
2007-11-14 13:08:00,85.307,85.307,85.296,85.296,32000000.0
2007-11-14 13:09:00,85.283,85.303,85.283,85.3,28800000.0
2007-11-14 13:10:00,85.298,85.299,85.284,85.299,32000000.0
2007-11-14 13:11:00,85.285,85.294,85.274,85.274,19200000.0
2007-11-14 13:12:00,85.264,85.277,85.252,85.252,16000000.0
2007-11-14 13:13:00,85.247,85.247,85.217,85.217,11200000.0
2007-11-14 13:14:00,85.215,85.242,85.215,85.242,11200000.0
2007-11-14 13:15:00,85.271,85.279,85.224,85.224,11200000.0
2007-11-14 13:16:00,85.192,85.212,85.19,85.19,25600000.0
2007-11-14 13:17:00,85.227,85.284,85.227,85.284,12800000.0
2007-11-14 13:18:00,85.286,85.286,85.224,85.224,56000000.0
2007-11-14 13:19:00,85.203,85.221,85.196,85.217,14400000.0
2007-11-14 13:20:00,85.231,85.239,85.184,85.184,12800000.0
2007-11-14 13:21:00,85.138,85.148,85.122,85.148,56000000.0
2007-11-14 13:22:00,85.14,85.14,85.125,85.133,11200000.0
2007-11-14 13:23:00,85.11,85.128,85.103,85.109,12800000.0
2007-11-14 13:24:00,85.111,85.126,85.111,85.121,14400000.0
2007-11-14 13:25:00,85.106,85.106,85.058,85.058,33600000.0
2007-11-14 13:26:00,85.029,85.029,84.989,84.998,24400000.0
2007-11-14 13:27:00,84.999,85.006,84.996,85.006,39400000.0
2007-11-14 13:28:00,85.038,85.039,85.031,85.031,20800000.0
2007-11-14 13:29:00,85.028,85.028,85.017,85.023,22400000.0
2007-11-14 13:30:00,85.019,85.019,84.989,84.989,36800000.0
2007-11-14 13:31:00,84.969,84.984,84.966,84.976,11200000.0
2007-11-14 13:32:00,84.991,84.999,84.987,84.987,17600000.0
2007-11-14 13:33:00,84.995,85.032,84.995,85.021,12800000.0
2007-11-14 13:34:00,84.997,85.003,84.992,85.001,12800000.0
2007-11-14 13:35:00,85.014,85.035,85.014,85.028,12800000.0
2007-11-14 13:36:00,85.048,85.095,85.047,85.095,47400000.0
2007-11-14 13:37:00,85.099,85.104,85.094,85.104,24000000.0
2007-11-14 13:38:00,85.07,85.07,85.039,85.04,28800000.0
2007-11-14 13:39:00,85.03,85.037,85.019,85.037,25000000.0
2007-11-14 13:40:00,85.021,85.021,84.966,84.966,12800000.0
2007-11-14 13:41:00,84.926,84.926,84.883,84.883,16000000.0
2007-11-14 13:42:00,84.836,84.836,84.776,84.776,12800000.0
2007-11-14 13:43:00,84.741,84.797,84.741,84.776,25600000.0
2007-11-14 13:44:00,84.756,84.78,84.756,84.78,28800000.0
2007-11-14 13:45:00,84.746,84.746,84.61,84.61,12800000.0
2007-11-14 13:46:00,84.574,84.574,84.516,84.516,14400000.0
2007-11-14 13:47:00,84.45,84.466,84.45,84.451,27200000.0
2007-11-14 13:48:00,84.475,84.568,84.475,84.568,14800000.0
2007-11-14 13:49:00,84.603,84.603,84.529,84.533,33600000.0
2007-11-14 13:50:00,84.584,84.673,84.584,84.673,33400000.0
2007-11-14 13:51:00,84.69,84.719,84.69,84.71,16000000.0
2007-11-14 13:52:00,84.722,84.731,84.698,84.698,40000000.0
2007-11-14 13:53:00,84.654,84.654,84.614,84.631,36800000.0
2007-11-14 13:54:00,84.646,84.679,84.63,84.654,24000000.0
2007-11-14 13:55:00,84.649,84.649,84.6,84.6,11200000.0
2007-11-14 13:56:00,84.592,84.62,84.592,84.62,14400000.0
2007-11-14 13:57:00,84.632,84.645,84.624,84.645,14400000.0
2007-11-14 13:58:00,84.639,84.646,84.621,84.63,32400000.0
2007-11-14 13:59:00,84.629,84.701,84.629,84.701,48000000.0
2007-11-14 14:00:00,84.756,84.784,84.756,84.78,31400000.0
2007-11-14 14:01:00,84.792,84.814,84.781,84.781,14800000.0
2007-11-14 14:02:00,84.776,84.776,84.734,84.734,28800000.0
2007-11-14 14:03:00,84.695,84.695,84.641,84.641,14400000.0
2007-11-14 14:04:00,84.643,84.673,84.631,84.673,14400000.0
2007-11-14 14:05:00,84.705,84.706,84.693,84.706,25600000.0
2007-11-14 14:06:00,84.731,84.735,84.727,84.733,17600000.0
2007-11-14 14:07:00,84.745,84.768,84.745,84.749,12800000.0
2007-11-14 14:08:00,84.778,84.836,84.778,84.836,24000000.0
2007-11-14 14:09:00,84.861,84.866,84.839,84.866,11200000.0
2007-11-14 14:10:00,84.842,84.844,84.815,84.815,17000000.0
2007-11-14 14:11:00,84.807,84.807,84.744,84.744,12800000.0
2007-11-14 14:12:00,84.723,84.732,84.707,84.707,12800000.0
2007-11-14 14:13:00,84.684,84.711,84.68,84.711,24000000.0
2007-11-14 14:14:00,84.714,84.727,84.71,84.716,20800000.0
2007-11-14 14:15:00,84.734,84.778,84.734,84.778,33600000.0
2007-11-14 14:16:00,84.786,84.786,84.729,84.729,27200000.0
2007-11-14 14:17:00,84.661,84.661,84.595,84.595,11200000.0
2007-11-14 14:18:00,84.586,84.592,84.576,84.592,16400000.0
2007-11-14 14:19:00,84.596,84.604,84.592,84.595,39800000.0
2007-11-14 14:20:00,84.609,84.653,84.602,84.653,14400000.0
2007-11-14 14:21:00,84.675,84.685,84.667,84.685,33400000.0
2007-11-14 14:22:00,84.693,84.701,84.686,84.701,13800000.0
2007-11-14 14:23:00,84.701,84.701,84.691,84.691,17000000.0
2007-11-14 14:24:00,84.675,84.722,84.675,84.722,36800000.0
2007-11-14 14:25:00,84.725,84.725,84.706,84.706,12800000.0
2007-11-14 14:26:00,84.702,84.72,84.691,84.691,19200000.0
2007-11-14 14:27:00,84.685,84.693,84.685,84.69,11200000.0
2007-11-14 14:28:00,84.695,84.695,84.681,84.681,11600000.0
2007-11-14 14:29:00,84.688,84.698,84.688,84.696,12200000.0
2007-11-14 14:30:00,84.689,84.705,84.611,84.691,11200000.0
2007-11-14 14:31:00,84.699,84.702,84.607,84.696,16000000.0
2007-11-14 14:32:00,84.698,84.717,84.698,84.716,12800000.0
2007-11-14 14:33:00,84.744,84.799,84.744,84.799,17600000.0
2007-11-14 14:34:00,84.792,84.792,84.766,84.766,17600000.0
2007-11-14 14:35:00,84.757,84.757,84.679,84.679,11200000.0
2007-11-14 14:36:00,84.659,84.669,84.659,84.668,12800000.0
2007-11-14 14:37:00,84.683,84.69,84.676,84.676,12800000.0
2007-11-14 14:38:00,84.688,84.688,84.653,84.657,11200000.0
2007-11-14 14:39:00,84.666,84.666,84.628,84.628,17600000.0
2007-11-14 14:40:00,84.653,84.653,84.645,84.653,16000000.0
2007-11-14 14:41:00,84.645,84.659,84.638,84.656,11200000.0
2007-11-14 14:42:00,84.686,84.718,84.686,84.718,12800000.0
2007-11-14 14:43:00,84.724,84.724,84.688,84.688,17600000.0
2007-11-14 14:44:00,84.69,84.715,84.69,84.695,12800000.0
2007-11-14 14:45:00,84.682,84.701,84.672,84.672,12800000.0
2007-11-14 14:46:00,84.671,84.688,84.67,84.686,17600000.0
2007-11-14 14:47:00,84.7,84.732,84.7,84.732,12800000.0
2007-11-14 14:48:00,84.732,84.732,84.719,84.722,11200000.0
2007-11-14 14:49:00,84.704,84.733,84.704,84.733,15400000.0
2007-11-14 14:50:00,84.741,84.749,84.739,84.745,12800000.0
2007-11-14 14:51:00,84.743,84.758,84.743,84.753,17600000.0
2007-11-14 14:52:00,84.721,84.724,84.705,84.705,14400000.0
2007-11-14 14:53:00,84.708,84.735,84.708,84.735,11200000.0
2007-11-14 14:54:00,84.742,84.749,84.732,84.738,12800000.0
2007-11-14 14:55:00,84.736,84.741,84.736,84.737,11200000.0
2007-11-14 14:56:00,84.736,84.738,84.715,84.715,16000000.0
2007-11-14 14:57:00,84.734,84.742,84.734,84.734,12800000.0
2007-11-14 14:58:00,84.729,84.749,84.721,84.749,13800000.0
2007-11-14 14:59:00,84.752,84.769,84.752,84.769,12800000.0
2007-11-14 15:00:00,84.787,84.8,84.787,84.799,16000000.0
2007-11-14 15:01:00,84.803,84.811,84.792,84.81,17600000.0
2007-11-14 15:02:00,84.818,84.823,84.807,84.807,11200000.0
2007-11-14 15:03:00,84.825,84.848,84.825,84.844,11200000.0
2007-11-14 15:04:00,84.844,84.875,84.844,84.875,16000000.0
2007-11-14 15:05:00,84.88,84.89,84.879,84.89,12800000.0
2007-11-14 15:06:00,84.877,84.877,84.858,84.858,11200000.0
2007-11-14 15:07:00,84.868,84.899,84.866,84.899,11200000.0
2007-11-14 15:08:00,84.908,84.92,84.908,84.918,11200000.0
2007-11-14 15:09:00,84.919,84.919,84.899,84.899,14400000.0
2007-11-14 15:10:00,84.897,84.897,84.88,84.888,16400000.0
2007-11-14 15:11:00,84.883,84.889,84.88,84.889,11200000.0
2007-11-14 15:12:00,84.885,84.91,84.885,84.91,12800000.0
2007-11-14 15:13:00,84.917,84.923,84.914,84.919,12800000.0
2007-11-14 15:14:00,84.902,84.902,84.877,84.886,16000000.0
2007-11-14 15:15:00,84.875,84.891,84.869,84.873,17600000.0
2007-11-14 15:16:00,84.865,84.88,84.86,84.88,12800000.0
2007-11-14 15:17:00,84.891,84.891,84.877,84.877,14400000.0
2007-11-14 15:18:00,84.892,84.901,84.887,84.887,12800000.0
2007-11-14 15:19:00,84.874,84.874,84.84,84.851,16000000.0
2007-11-14 15:20:00,84.848,84.866,84.848,84.86,16000000.0
2007-11-14 15:21:00,84.865,84.886,84.787,84.886,17600000.0
2007-11-14 15:22:00,84.878,84.897,84.869,84.895,11200000.0
2007-11-14 15:23:00,84.916,84.917,84.893,84.893,11200000.0
2007-11-14 15:24:00,84.909,84.952,84.909,84.952,11200000.0
2007-11-14 15:25:00,84.945,84.945,84.899,84.899,12800000.0
2007-11-14 15:26:00,84.889,84.898,84.866,84.898,14800000.0
2007-11-14 15:27:00,84.901,84.904,84.892,84.898,12800000.0
2007-11-14 15:28:00,84.894,84.897,84.886,84.895,12800000.0
2007-11-14 15:29:00,84.903,84.903,84.877,84.877,17600000.0
2007-11-14 15:30:00,84.889,85.023,84.889,85.023,17600000.0
2007-11-14 15:31:00,85.076,85.165,85.076,85.165,13200000.0
2007-11-14 15:32:00,85.179,85.247,85.179,85.247,11200000.0
2007-11-14 15:33:00,85.303,85.417,85.303,85.417,11200000.0
2007-11-14 15:34:00,85.44,85.512,85.44,85.509,11200000.0
2007-11-14 15:35:00,85.531,85.577,85.531,85.552,12800000.0
2007-11-14 15:36:00,85.543,85.544,85.466,85.466,14400000.0
2007-11-14 15:37:00,85.432,85.432,85.322,85.322,16000000.0
2007-11-14 15:38:00,85.306,85.336,85.306,85.335,15400000.0
2007-11-14 15:39:00,85.355,85.408,85.355,85.408,14400000.0
2007-11-14 15:40:00,85.456,85.464,85.419,85.419,12800000.0
2007-11-14 15:41:00,85.394,85.394,85.339,85.339,15400000.0
2007-11-14 15:42:00,85.322,85.345,85.281,85.335,17600000.0
2007-11-14 15:43:00,85.305,85.324,85.305,85.307,12800000.0
2007-11-14 15:44:00,85.324,85.341,85.31,85.341,12800000.0
2007-11-14 15:45:00,85.353,85.353,85.345,85.347,12800000.0
2007-11-14 15:46:00,85.34,85.348,85.33,85.33,11200000.0
2007-11-14 15:47:00,85.323,85.368,85.323,85.368,11200000.0
2007-11-14 15:48:00,85.351,85.359,85.33,85.33,12800000.0
2007-11-14 15:49:00,85.299,85.313,85.299,85.31,11200000.0
2007-11-14 15:50:00,85.306,85.307,85.283,85.298,14800000.0
2007-11-14 15:51:00,85.296,85.304,85.284,85.304,11200000.0
2007-11-14 15:52:00,85.322,85.328,85.317,85.318,11200000.0
2007-11-14 15:53:00,85.319,85.326,85.315,85.315,13600000.0
2007-11-14 15:54:00,85.3,85.301,85.282,85.294,17600000.0
2007-11-14 15:55:00,85.271,85.271,85.251,85.265,17600000.0
2007-11-14 15:56:00,85.27,85.307,85.27,85.307,11200000.0
2007-11-14 15:57:00,85.313,85.313,85.279,85.279,14400000.0
2007-11-14 15:58:00,85.288,85.295,85.278,85.278,10600000.0
2007-11-14 15:59:00,85.273,85.284,85.268,85.284,11200000.0
2007-11-14 16:00:00,85.291,85.291,85.242,85.242,11200000.0
2007-11-14 16:01:00,85.221,85.257,85.221,85.257,11200000.0
2007-11-14 16:02:00,85.276,85.304,85.276,85.299,17600000.0
2007-11-14 16:03:00,85.311,85.334,85.311,85.334,12800000.0
2007-11-14 16:04:00,85.324,85.328,85.26,85.323,11200000.0
2007-11-14 16:05:00,85.33,85.336,85.324,85.336,14400000.0
2007-11-14 16:06:00,85.299,85.299,85.239,85.246,15400000.0
2007-11-14 16:07:00,85.259,85.279,85.259,85.279,11200000.0
2007-11-14 16:08:00,85.271,85.271,85.245,85.245,11200000.0
2007-11-14 16:09:00,85.234,85.257,85.23,85.257,12800000.0
2007-11-14 16:10:00,85.269,85.279,85.269,85.273,12800000.0
2007-11-14 16:11:00,85.268,85.281,85.254,85.281,11200000.0
2007-11-14 16:12:00,85.273,85.275,85.243,85.243,17600000.0
2007-11-14 16:13:00,85.256,85.289,85.251,85.286,11600000.0
2007-11-14 16:14:00,85.31,85.31,85.265,85.266,14400000.0
2007-11-14 16:15:00,85.271,85.282,85.271,85.278,11200000.0
2007-11-14 16:16:00,85.278,85.299,85.274,85.299,11200000.0
2007-11-14 16:17:00,85.282,85.288,85.272,85.276,17600000.0
2007-11-14 16:18:00,85.287,85.307,85.287,85.307,16000000.0
2007-11-14 16:19:00,85.327,85.327,85.311,85.314,11200000.0
2007-11-14 16:20:00,85.348,85.355,85.33,85.33,11200000.0
2007-11-14 16:21:00,85.34,85.369,85.34,85.367,11200000.0
2007-11-14 16:22:00,85.388,85.392,85.386,85.386,11200000.0
2007-11-14 16:23:00,85.391,85.4,85.391,85.4,12800000.0
2007-11-14 16:24:00,85.44,85.499,85.44,85.499,11200000.0
2007-11-14 16:25:00,85.542,85.574,85.542,85.574,12800000.0
2007-11-14 16:26:00,85.554,85.556,85.504,85.504,13200000.0
2007-11-14 16:27:00,85.549,85.561,85.535,85.535,17600000.0
2007-11-14 16:28:00,85.565,85.58,85.565,85.576,11200000.0
2007-11-14 16:29:00,85.586,85.589,85.58,85.582,14400000.0
2007-11-14 16:30:00,85.562,85.568,85.551,85.551,14400000.0
2007-11-14 16:31:00,85.526,85.526,85.453,85.453,14400000.0
2007-11-14 16:32:00,85.397,85.397,85.316,85.32,11200000.0
2007-11-14 16:33:00,85.303,85.348,85.291,85.348,14400000.0
2007-11-14 16:34:00,85.361,85.371,85.351,85.364,17600000.0
2007-11-14 16:35:00,85.344,85.359,85.332,85.359,12800000.0
2007-11-14 16:36:00,85.387,85.407,85.384,85.407,11200000.0
2007-11-14 16:37:00,85.415,85.444,85.415,85.44,12800000.0
2007-11-14 16:38:00,85.454,85.494,85.454,85.489,14400000.0
2007-11-14 16:39:00,85.478,85.482,85.474,85.482,12800000.0
2007-11-14 16:40:00,85.491,85.5,85.464,85.464,18000000.0
2007-11-14 16:41:00,85.422,85.431,85.421,85.428,12800000.0
2007-11-14 16:42:00,85.415,85.415,85.378,85.378,11200000.0
2007-11-14 16:43:00,85.371,85.371,85.323,85.323,12200000.0
2007-11-14 16:44:00,85.327,85.382,85.316,85.382,11200000.0
2007-11-14 16:45:00,85.389,85.401,85.389,85.39,11200000.0
2007-11-14 16:46:00,85.406,85.441,85.403,85.441,14400000.0
2007-11-14 16:47:00,85.419,85.506,85.419,85.506,18000000.0
2007-11-14 16:48:00,85.524,85.524,85.485,85.487,11200000.0
2007-11-14 16:49:00,85.445,85.445,85.366,85.366,13200000.0
2007-11-14 16:50:00,85.314,85.314,85.27,85.283,17600000.0
2007-11-14 16:51:00,85.294,85.294,85.232,85.232,11200000.0
2007-11-14 16:52:00,85.322,85.342,85.313,85.319,17600000.0
2007-11-14 16:53:00,85.286,85.286,85.237,85.24,17600000.0
2007-11-14 16:54:00,85.227,85.245,85.214,85.228,18000000.0
2007-11-14 16:55:00,85.218,85.219,85.134,85.136,14400000.0
2007-11-14 16:56:00,85.138,85.144,85.102,85.102,12800000.0
2007-11-14 16:57:00,85.065,85.065,85.024,85.024,16000000.0
2007-11-14 16:58:00,84.997,85.022,84.987,85.022,12800000.0
2007-11-14 16:59:00,85.03,85.039,85.023,85.039,12800000.0
2007-11-14 17:00:00,85.027,85.079,85.027,85.079,11200000.0
2007-11-14 17:01:00,85.104,85.111,85.015,85.101,12200000.0
2007-11-14 17:02:00,85.13,85.17,85.13,85.17,16000000.0
2007-11-14 17:03:00,85.192,85.198,85.161,85.161,17600000.0
2007-11-14 17:04:00,85.157,85.157,85.138,85.139,11200000.0
2007-11-14 17:05:00,85.126,85.126,85.088,85.096,17600000.0
2007-11-14 17:06:00,85.081,85.102,85.081,85.088,11200000.0
2007-11-14 17:07:00,85.09,85.09,85.062,85.062,11200000.0
2007-11-14 17:08:00,85.023,85.023,84.979,84.979,17600000.0
2007-11-14 17:09:00,84.937,84.959,84.937,84.952,16000000.0
2007-11-14 17:10:00,84.976,84.98,84.944,84.944,11200000.0
2007-11-14 17:11:00,84.936,84.961,84.916,84.961,12800000.0
2007-11-14 17:12:00,84.998,85.037,84.968,85.037,12800000.0
2007-11-14 17:13:00,85.082,85.098,85.082,85.098,12800000.0
2007-11-14 17:14:00,85.127,85.155,85.127,85.152,12800000.0
2007-11-14 17:15:00,85.155,85.155,85.119,85.119,12800000.0
2007-11-14 17:16:00,85.119,85.119,85.106,85.11,11200000.0
2007-11-14 17:17:00,85.132,85.136,85.127,85.136,11200000.0
2007-11-14 17:18:00,85.129,85.192,85.129,85.192,12800000.0
2007-11-14 17:19:00,85.227,85.24,85.227,85.233,15400000.0
2007-11-14 17:20:00,85.23,85.239,85.23,85.23,11200000.0
2007-11-14 17:21:00,85.242,85.257,85.23,85.257,12800000.0
2007-11-14 17:22:00,85.275,85.3,85.209,85.296,11200000.0
2007-11-14 17:23:00,85.298,85.302,85.288,85.297,11200000.0
2007-11-14 17:24:00,85.284,85.284,85.236,85.236,11200000.0
2007-11-14 17:25:00,85.209,85.221,85.204,85.212,11200000.0
2007-11-14 17:26:00,85.183,85.183,85.126,85.126,11200000.0
2007-11-14 17:27:00,85.1,85.1,85.061,85.061,17600000.0
2007-11-14 17:28:00,85.077,85.137,85.077,85.137,12800000.0
2007-11-14 17:29:00,85.074,85.074,85.025,85.041,12800000.0
2007-11-14 17:30:00,85.043,85.051,85.008,85.008,11200000.0
2007-11-14 17:31:00,84.991,84.991,84.966,84.966,12800000.0
2007-11-14 17:32:00,84.955,84.963,84.939,84.963,11200000.0
2007-11-14 17:33:00,84.985,85.005,84.985,84.993,12800000.0
2007-11-14 17:34:00,84.986,85.018,84.986,85.018,11200000.0
2007-11-14 17:35:00,85.045,85.078,85.045,85.069,13200000.0
2007-11-14 17:36:00,85.08,85.094,85.077,85.094,11200000.0
2007-11-14 17:37:00,85.075,85.075,85.032,85.033,11200000.0
2007-11-14 17:38:00,85.0,85.0,84.972,84.972,16000000.0
2007-11-14 17:39:00,85.022,85.067,85.022,85.067,17600000.0
2007-11-14 17:40:00,85.077,85.095,85.056,85.056,11600000.0
2007-11-14 17:41:00,85.051,85.051,85.012,85.032,11200000.0
2007-11-14 17:42:00,85.054,85.077,85.048,85.048,11200000.0
2007-11-14 17:43:00,85.034,85.052,85.034,85.048,12800000.0
2007-11-14 17:44:00,85.06,85.072,85.058,85.058,12800000.0
2007-11-14 17:45:00,85.07,85.091,85.065,85.065,11200000.0
2007-11-14 17:46:00,85.074,85.134,85.074,85.134,12800000.0
2007-11-14 17:47:00,85.146,85.159,85.14,85.159,12800000.0
2007-11-14 17:48:00,85.165,85.193,85.165,85.191,11200000.0
2007-11-14 17:49:00,85.218,85.277,85.217,85.277,17600000.0
2007-11-14 17:50:00,85.254,85.254,85.225,85.235,12800000.0
2007-11-14 17:51:00,85.231,85.231,85.222,85.222,11200000.0
2007-11-14 17:52:00,85.228,85.248,85.221,85.246,12800000.0
2007-11-14 17:53:00,85.266,85.283,85.266,85.277,16000000.0
2007-11-14 17:54:00,85.251,85.284,85.251,85.273,14400000.0
2007-11-14 17:55:00,85.252,85.252,85.154,85.248,11200000.0
2007-11-14 17:56:00,85.224,85.225,85.199,85.199,11200000.0
2007-11-14 17:57:00,85.184,85.193,85.176,85.193,16000000.0
2007-11-14 17:58:00,85.191,85.205,85.19,85.19,12800000.0
2007-11-14 17:59:00,85.181,85.181,85.151,85.162,11200000.0
2007-11-14 18:00:00,85.15,85.15,85.123,85.126,17600000.0
2007-11-14 18:01:00,85.144,85.144,85.037,85.118,17600000.0
2007-11-14 18:02:00,85.128,85.184,85.128,85.184,17600000.0
2007-11-14 18:03:00,85.193,85.193,85.184,85.191,14400000.0
2007-11-14 18:04:00,85.193,85.243,85.193,85.243,11200000.0
2007-11-14 18:05:00,85.259,85.259,85.221,85.221,11200000.0
2007-11-14 18:06:00,85.185,85.188,85.166,85.175,12800000.0
2007-11-14 18:07:00,85.173,85.188,85.173,85.185,11200000.0
2007-11-14 18:08:00,85.174,85.174,85.123,85.126,16000000.0
2007-11-14 18:09:00,85.087,85.097,85.087,85.093,16000000.0
2007-11-14 18:10:00,85.077,85.099,85.077,85.086,12800000.0
2007-11-14 18:11:00,85.073,85.081,85.07,85.072,11200000.0
2007-11-14 18:12:00,85.059,85.063,85.05,85.05,12800000.0
2007-11-14 18:13:00,85.079,85.098,85.079,85.096,11200000.0
2007-11-14 18:14:00,85.069,85.082,85.064,85.064,12800000.0
2007-11-14 18:15:00,85.049,85.06,85.045,85.045,12800000.0
2007-11-14 18:16:00,85.04,85.066,85.04,85.062,12800000.0
2007-11-14 18:17:00,85.051,85.051,85.012,85.012,16000000.0
2007-11-14 18:18:00,85.024,85.034,85.024,85.028,11200000.0
2007-11-14 18:19:00,85.042,85.087,85.034,85.087,14400000.0
2007-11-14 18:20:00,85.102,85.125,85.093,85.125,12800000.0
2007-11-14 18:21:00,85.148,85.174,85.148,85.162,11200000.0
2007-11-14 18:22:00,85.156,85.164,85.099,85.156,16000000.0
2007-11-14 18:23:00,85.114,85.124,85.105,85.105,16000000.0
2007-11-14 18:24:00,85.108,85.115,85.103,85.103,12800000.0
2007-11-14 18:25:00,85.124,85.158,85.124,85.156,11200000.0
2007-11-14 18:26:00,85.174,85.182,85.173,85.176,12800000.0
2007-11-14 18:27:00,85.174,85.181,85.153,85.153,14400000.0
2007-11-14 18:28:00,85.161,85.161,85.151,85.156,12800000.0
2007-11-14 18:29:00,85.152,85.152,85.095,85.095,12800000.0
2007-11-14 18:30:00,85.104,85.116,85.104,85.113,11200000.0
2007-11-14 18:31:00,85.087,85.097,85.077,85.083,12800000.0
2007-11-14 18:32:00,85.08,85.086,85.065,85.085,11200000.0
2007-11-14 18:33:00,85.094,85.105,85.083,85.101,11200000.0
2007-11-14 18:34:00,85.104,85.104,85.076,85.088,12800000.0
2007-11-14 18:35:00,85.082,85.082,85.018,85.021,12800000.0
2007-11-14 18:36:00,84.995,84.995,84.934,84.934,12800000.0
2007-11-14 18:37:00,84.929,84.929,84.903,84.905,17600000.0
2007-11-14 18:38:00,84.89,84.913,84.889,84.913,11200000.0
2007-11-14 18:39:00,84.931,84.931,84.897,84.908,16000000.0
2007-11-14 18:40:00,84.917,84.917,84.899,84.907,12800000.0
2007-11-14 18:41:00,84.908,84.915,84.894,84.9,14400000.0
2007-11-14 18:42:00,84.896,84.922,84.893,84.922,11200000.0
2007-11-14 18:43:00,84.936,84.967,84.936,84.964,12800000.0
2007-11-14 18:44:00,84.973,84.974,84.967,84.97,11200000.0
2007-11-14 18:45:00,84.964,84.967,84.958,84.962,11200000.0
2007-11-14 18:46:00,84.997,85.049,84.997,85.049,11200000.0
2007-11-14 18:47:00,85.075,85.116,85.075,85.102,12800000.0
2007-11-14 18:48:00,85.12,85.12,85.08,85.12,12800000.0
2007-11-14 18:49:00,85.128,85.146,85.128,85.146,12800000.0
2007-11-14 18:50:00,85.173,85.18,85.159,85.163,17600000.0
2007-11-14 18:51:00,85.168,85.172,85.16,85.169,12800000.0
2007-11-14 18:52:00,85.168,85.168,85.143,85.144,12800000.0
2007-11-14 18:53:00,85.138,85.142,85.127,85.142,12800000.0
2007-11-14 18:54:00,85.152,85.152,85.138,85.145,11200000.0
2007-11-14 18:55:00,85.134,85.145,85.133,85.143,11200000.0
2007-11-14 18:56:00,85.167,85.167,85.139,85.155,16000000.0
2007-11-14 18:57:00,85.147,85.154,85.117,85.123,11200000.0
2007-11-14 18:58:00,85.117,85.117,85.106,85.117,11200000.0
2007-11-14 18:59:00,85.126,85.139,85.121,85.121,17600000.0
2007-11-14 19:00:00,85.109,85.109,85.091,85.091,12800000.0
2007-11-14 19:01:00,85.076,85.082,85.055,85.055,16000000.0
2007-11-14 19:02:00,85.067,85.076,85.066,85.066,11200000.0
2007-11-14 19:03:00,85.09,85.111,85.09,85.111,8000000.0
2007-11-14 19:04:00,85.101,85.124,85.087,85.124,15400000.0
2007-11-14 19:05:00,85.11,85.114,85.084,85.084,14400000.0
2007-11-14 19:06:00,85.043,85.043,84.994,84.994,16000000.0
2007-11-14 19:07:00,84.97,85.021,84.97,85.021,11200000.0
2007-11-14 19:08:00,85.014,85.014,84.998,85.0,17600000.0
2007-11-14 19:09:00,84.998,85.013,84.997,85.012,12800000.0
2007-11-14 19:10:00,85.025,85.057,85.025,85.057,17600000.0
2007-11-14 19:11:00,85.077,85.146,85.077,85.146,12800000.0
2007-11-14 19:12:00,85.165,85.196,85.165,85.196,11200000.0
2007-11-14 19:13:00,85.231,85.231,85.226,85.227,11200000.0
2007-11-14 19:14:00,85.233,85.266,85.233,85.265,16000000.0
2007-11-14 19:15:00,85.279,85.286,85.279,85.285,12800000.0
2007-11-14 19:16:00,85.273,85.273,85.202,85.202,12800000.0
2007-11-14 19:17:00,85.214,85.238,85.213,85.238,12800000.0
2007-11-14 19:18:00,85.235,85.25,85.226,85.25,17600000.0
2007-11-14 19:19:00,85.263,85.265,85.254,85.254,16000000.0
2007-11-14 19:20:00,85.252,85.254,85.223,85.223,16000000.0
2007-11-14 19:21:00,85.258,85.282,85.258,85.282,11200000.0
2007-11-14 19:22:00,85.293,85.293,85.28,85.292,10600000.0
2007-11-14 19:23:00,85.301,85.317,85.301,85.306,17000000.0
2007-11-14 19:24:00,85.303,85.312,85.296,85.301,18000000.0
2007-11-14 19:25:00,85.296,85.297,85.262,85.262,17600000.0
2007-11-14 19:26:00,85.278,85.296,85.278,85.29,11200000.0
2007-11-14 19:27:00,85.339,85.414,85.339,85.414,11200000.0
2007-11-14 19:28:00,85.405,85.411,85.394,85.398,12800000.0
2007-11-14 19:29:00,85.402,85.413,85.402,85.406,11200000.0
2007-11-14 19:30:00,85.383,85.383,85.366,85.366,14400000.0
2007-11-14 19:31:00,85.369,85.385,85.365,85.385,11200000.0
2007-11-14 19:32:00,85.377,85.377,85.359,85.359,12800000.0
2007-11-14 19:33:00,85.354,85.383,85.354,85.369,12800000.0
2007-11-14 19:34:00,85.373,85.373,85.336,85.336,12800000.0
2007-11-14 19:35:00,85.335,85.335,85.321,85.321,17600000.0
2007-11-14 19:36:00,85.322,85.322,85.302,85.302,11200000.0
2007-11-14 19:37:00,85.299,85.305,85.296,85.305,11200000.0
2007-11-14 19:38:00,85.304,85.335,85.304,85.335,17600000.0
2007-11-14 19:39:00,85.36,85.36,85.336,85.346,16000000.0
2007-11-14 19:40:00,85.356,85.36,85.349,85.353,14400000.0
2007-11-14 19:41:00,85.341,85.341,85.301,85.301,17600000.0
2007-11-14 19:42:00,85.287,85.307,85.287,85.296,12800000.0
2007-11-14 19:43:00,85.298,85.298,85.282,85.291,11200000.0
2007-11-14 19:44:00,85.277,85.296,85.266,85.296,16000000.0
2007-11-14 19:45:00,85.29,85.292,85.279,85.279,12800000.0
2007-11-14 19:46:00,85.28,85.286,85.248,85.254,11200000.0
2007-11-14 19:47:00,85.237,85.24,85.222,85.222,16000000.0
2007-11-14 19:48:00,85.226,85.238,85.22,85.238,10600000.0
2007-11-14 19:49:00,85.237,85.249,85.233,85.233,12800000.0
2007-11-14 19:50:00,85.251,85.251,85.223,85.223,12800000.0
2007-11-14 19:51:00,85.232,85.232,85.227,85.231,11200000.0
2007-11-14 19:52:00,85.223,85.242,85.222,85.242,11200000.0
2007-11-14 19:53:00,85.254,85.257,85.247,85.257,12800000.0
2007-11-14 19:54:00,85.264,85.273,85.263,85.264,14400000.0
2007-11-14 19:55:00,85.28,85.289,85.273,85.273,12800000.0
2007-11-14 19:56:00,85.283,85.292,85.283,85.284,11200000.0
2007-11-14 19:57:00,85.274,85.28,85.274,85.28,12800000.0
2007-11-14 19:58:00,85.285,85.285,85.269,85.269,14400000.0
2007-11-14 19:59:00,85.239,85.246,85.213,85.223,14400000.0
2007-11-14 20:00:00,85.197,85.201,85.167,85.167,12800000.0
2007-11-14 20:01:00,85.185,85.185,85.17,85.18,11200000.0
2007-11-14 20:02:00,85.159,85.182,85.159,85.174,11200000.0
2007-11-14 20:03:00,85.177,85.203,85.177,85.181,16000000.0
2007-11-14 20:04:00,85.175,85.175,85.139,85.151,12800000.0
2007-11-14 20:05:00,85.159,85.168,85.154,85.154,12800000.0
2007-11-14 20:06:00,85.152,85.156,85.149,85.156,12800000.0
2007-11-14 20:07:00,85.163,85.167,85.155,85.167,8000000.0
2007-11-14 20:08:00,85.173,85.173,85.158,85.164,12800000.0
2007-11-14 20:09:00,85.155,85.166,85.149,85.166,16000000.0
2007-11-14 20:10:00,85.184,85.184,85.154,85.154,17600000.0
2007-11-14 20:11:00,85.15,85.202,85.15,85.202,14400000.0
2007-11-14 20:12:00,85.209,85.233,85.206,85.233,14400000.0
2007-11-14 20:13:00,85.245,85.245,85.231,85.234,11200000.0
2007-11-14 20:14:00,85.229,85.25,85.229,85.25,11200000.0
2007-11-14 20:15:00,85.264,85.27,85.264,85.268,11200000.0
2007-11-14 20:16:00,85.264,85.269,85.251,85.251,12800000.0
2007-11-14 20:17:00,85.248,85.248,85.234,85.238,12800000.0
2007-11-14 20:18:00,85.254,85.266,85.254,85.266,12800000.0
2007-11-14 20:19:00,85.27,85.278,85.27,85.275,11200000.0
2007-11-14 20:20:00,85.266,85.266,85.246,85.246,11200000.0
2007-11-14 20:21:00,85.218,85.238,85.218,85.236,12800000.0
2007-11-14 20:22:00,85.221,85.246,85.221,85.246,11200000.0
2007-11-14 20:23:00,85.235,85.246,85.222,85.222,11200000.0
2007-11-14 20:24:00,85.261,85.27,85.252,85.266,16000000.0
2007-11-14 20:25:00,85.282,85.303,85.282,85.303,12800000.0
2007-11-14 20:26:00,85.289,85.327,85.289,85.327,11200000.0
2007-11-14 20:27:00,85.321,85.327,85.316,85.327,17600000.0
2007-11-14 20:28:00,85.315,85.323,85.312,85.323,18000000.0
2007-11-14 20:29:00,85.353,85.367,85.351,85.351,11200000.0
2007-11-14 20:30:00,85.324,85.329,85.309,85.309,11200000.0
2007-11-14 20:31:00,85.302,85.307,85.287,85.289,14400000.0
2007-11-14 20:32:00,85.268,85.268,85.256,85.256,15400000.0
2007-11-14 20:33:00,85.257,85.257,85.24,85.241,16000000.0
2007-11-14 20:34:00,85.263,85.281,85.261,85.281,16000000.0
2007-11-14 20:35:00,85.273,85.283,85.266,85.266,14400000.0
2007-11-14 20:36:00,85.27,85.278,85.265,85.278,11200000.0
2007-11-14 20:37:00,85.274,85.274,85.234,85.256,17600000.0
2007-11-14 20:38:00,85.234,85.235,85.211,85.211,12800000.0
2007-11-14 20:39:00,85.187,85.187,85.118,85.131,16000000.0
2007-11-14 20:40:00,85.122,85.139,85.12,85.139,12800000.0
2007-11-14 20:41:00,85.15,85.178,85.15,85.178,8000000.0
2007-11-14 20:42:00,85.18,85.18,85.154,85.156,12800000.0
2007-11-14 20:43:00,85.144,85.147,85.137,85.137,11200000.0
2007-11-14 20:44:00,85.138,85.149,85.136,85.136,11200000.0
2007-11-14 20:45:00,85.088,85.115,85.084,85.092,11200000.0
2007-11-14 20:46:00,85.126,85.126,85.104,85.106,12800000.0
2007-11-14 20:47:00,85.081,85.094,85.015,85.094,10600000.0
2007-11-14 20:48:00,85.074,85.077,85.069,85.075,12800000.0
2007-11-14 20:49:00,85.065,85.069,85.052,85.069,12800000.0
2007-11-14 20:50:00,85.064,85.072,85.057,85.067,12800000.0
2007-11-14 20:51:00,85.07,85.07,85.037,85.037,9600000.0
2007-11-14 20:52:00,85.018,85.035,85.018,85.035,11600000.0
2007-11-14 20:53:00,85.022,85.027,85.021,85.025,12800000.0
2007-11-14 20:54:00,85.043,85.043,85.03,85.04,11200000.0
2007-11-14 20:55:00,85.033,85.042,85.033,85.038,12800000.0
2007-11-14 20:56:00,85.032,85.049,85.032,85.049,12800000.0
2007-11-14 20:57:00,85.049,85.063,85.049,85.063,12800000.0
2007-11-14 20:58:00,85.058,85.058,85.043,85.051,17600000.0
2007-11-14 20:59:00,85.064,85.064,85.026,85.026,16000000.0
2007-11-14 21:00:00,85.019,85.034,85.005,85.034,12800000.0
2007-11-14 21:01:00,85.045,85.048,85.042,85.046,11200000.0
2007-11-14 21:02:00,85.041,85.043,85.028,85.042,14400000.0
2007-11-14 21:03:00,85.036,85.036,85.031,85.034,11200000.0
2007-11-14 21:04:00,85.021,85.023,85.012,85.021,11200000.0
2007-11-14 21:05:00,85.009,85.026,84.999,85.026,14400000.0
2007-11-14 21:06:00,85.027,85.044,85.027,85.031,17000000.0
2007-11-14 21:07:00,85.006,85.006,84.99,84.995,12800000.0
2007-11-14 21:08:00,84.989,84.99,84.981,84.988,12800000.0
2007-11-14 21:09:00,85.003,85.021,85.003,85.021,14400000.0
2007-11-14 21:10:00,85.032,85.044,85.025,85.041,12800000.0
2007-11-14 21:11:00,85.042,85.051,85.042,85.042,8000000.0
2007-11-14 21:12:00,85.055,85.09,85.055,85.09,12800000.0
2007-11-14 21:13:00,85.122,85.138,85.118,85.138,12800000.0
2007-11-14 21:14:00,85.138,85.138,85.12,85.137,17600000.0
2007-11-14 21:15:00,85.132,85.188,85.132,85.188,17600000.0
2007-11-14 21:16:00,85.197,85.215,85.197,85.198,12800000.0
2007-11-14 21:17:00,85.214,85.251,85.214,85.251,12600000.0
2007-11-14 21:18:00,85.269,85.29,85.269,85.281,12800000.0
2007-11-14 21:19:00,85.312,85.371,85.312,85.37,12800000.0
2007-11-14 21:20:00,85.368,85.392,85.368,85.392,12800000.0
2007-11-14 21:21:00,85.398,85.412,85.398,85.402,16000000.0
2007-11-14 21:22:00,85.418,85.472,85.418,85.472,8000000.0
2007-11-14 21:23:00,85.439,85.46,85.418,85.422,14400000.0
2007-11-14 21:24:00,85.416,85.427,85.399,85.427,12800000.0
2007-11-14 21:25:00,85.422,85.442,85.42,85.421,9600000.0
2007-11-14 21:26:00,85.459,85.509,85.459,85.509,17600000.0
2007-11-14 21:27:00,85.503,85.503,85.472,85.476,12800000.0
2007-11-14 21:28:00,85.477,85.488,85.477,85.488,12800000.0
2007-11-14 21:29:00,85.483,85.483,85.462,85.462,11200000.0
2007-11-14 21:30:00,85.452,85.452,85.401,85.401,11200000.0
2007-11-14 21:31:00,85.398,85.399,85.393,85.395,8000000.0
2007-11-14 21:32:00,85.389,85.389,85.382,85.386,11200000.0
2007-11-14 21:33:00,85.364,85.364,85.337,85.344,11200000.0
2007-11-14 21:34:00,85.304,85.304,85.292,85.303,11200000.0
2007-11-14 21:35:00,85.31,85.313,85.293,85.293,11200000.0
2007-11-14 21:36:00,85.307,85.321,85.307,85.316,17600000.0
2007-11-14 21:37:00,85.332,85.349,85.327,85.345,12800000.0
2007-11-14 21:38:00,85.352,85.381,85.352,85.371,12800000.0
2007-11-14 21:39:00,85.398,85.46,85.396,85.46,16000000.0
2007-11-14 21:40:00,85.451,85.483,85.451,85.483,12800000.0
2007-11-14 21:41:00,85.469,85.469,85.433,85.433,11200000.0
2007-11-14 21:42:00,85.463,85.487,85.463,85.48,8000000.0
2007-11-14 21:43:00,85.469,85.473,85.439,85.439,17600000.0
2007-11-14 21:44:00,85.419,85.431,85.41,85.41,12800000.0
2007-11-14 21:45:00,85.424,85.438,85.418,85.426,12800000.0
2007-11-14 21:46:00,85.418,85.433,85.408,85.429,12800000.0
2007-11-14 21:47:00,85.429,85.429,85.419,85.425,7400000.0
2007-11-14 21:48:00,85.425,85.438,85.414,85.414,17000000.0
2007-11-14 21:49:00,85.403,85.407,85.318,85.407,11200000.0
2007-11-14 21:50:00,85.412,85.419,85.405,85.419,11200000.0
2007-11-14 21:51:00,85.398,85.398,85.371,85.371,11200000.0
2007-11-14 21:52:00,85.377,85.383,85.373,85.379,11200000.0
2007-11-14 21:53:00,85.393,85.421,85.393,85.417,17600000.0
2007-11-14 21:54:00,85.412,85.413,85.393,85.395,14400000.0
2007-11-14 21:55:00,85.408,85.437,85.402,85.434,16000000.0
2007-11-14 21:56:00,85.445,85.446,85.44,85.44,13200000.0
2007-11-14 21:57:00,85.398,85.424,85.398,85.424,8000000.0
2007-11-14 21:58:00,85.431,85.447,85.426,85.447,11200000.0
2007-11-14 21:59:00,85.439,85.439,85.433,85.436,8000000.0
2007-11-14 22:00:00,85.427,85.433,85.423,85.432,12800000.0
2007-11-14 22:01:00,85.405,85.405,85.301,85.301,12800000.0
2007-11-14 22:02:00,85.408,85.421,85.408,85.417,12800000.0
2007-11-14 22:03:00,85.414,85.414,85.386,85.386,12800000.0
2007-11-14 22:04:00,85.424,85.445,85.367,85.367,11200000.0
2007-11-14 22:05:00,85.412,85.412,85.407,85.407,11200000.0
2007-11-14 22:06:00,85.422,85.474,85.417,85.474,17600000.0
2007-11-14 22:07:00,85.492,85.492,85.451,85.461,12800000.0
2007-11-14 22:08:00,85.416,85.416,85.396,85.404,11200000.0
2007-11-14 22:09:00,85.401,85.418,85.401,85.41,11200000.0
2007-11-14 22:10:00,85.412,85.412,85.399,85.399,17600000.0
2007-11-14 22:11:00,85.404,85.41,85.399,85.41,8000000.0
2007-11-14 22:12:00,85.421,85.436,85.413,85.413,10600000.0
2007-11-14 22:13:00,85.441,85.448,85.441,85.442,9600000.0
2007-11-14 22:14:00,85.435,85.444,85.429,85.429,16000000.0
2007-11-14 22:15:00,85.427,85.431,85.425,85.431,11200000.0
2007-11-14 22:16:00,85.44,85.44,85.43,85.439,12800000.0
2007-11-14 22:17:00,85.436,85.449,85.436,85.437,10600000.0
2007-11-14 22:18:00,85.416,85.424,85.397,85.423,12800000.0
2007-11-14 22:19:00,85.429,85.433,85.426,85.429,14400000.0
2007-11-14 22:20:00,85.428,85.431,85.424,85.431,11200000.0
2007-11-14 22:21:00,85.432,85.432,85.422,85.426,16400000.0
2007-11-14 22:22:00,85.425,85.44,85.425,85.44,11200000.0
2007-11-14 22:23:00,85.436,85.461,85.436,85.461,12800000.0
2007-11-14 22:24:00,85.485,85.517,85.485,85.517,12800000.0
2007-11-14 22:25:00,85.539,85.539,85.525,85.53,9600000.0
2007-11-14 22:26:00,85.547,85.55,85.541,85.55,11200000.0
2007-11-14 22:27:00,85.562,85.562,85.543,85.543,12800000.0
2007-11-14 22:28:00,85.556,85.57,85.556,85.569,17600000.0
2007-11-14 22:29:00,85.592,85.619,85.59,85.619,11200000.0
2007-11-14 22:30:00,85.663,85.663,85.629,85.629,12800000.0
2007-11-14 22:31:00,85.644,85.644,85.603,85.604,11200000.0
2007-11-14 22:32:00,85.591,85.594,85.548,85.548,12800000.0
2007-11-14 22:33:00,85.544,85.548,85.541,85.545,12800000.0
2007-11-14 22:34:00,85.538,85.538,85.525,85.525,12800000.0
2007-11-14 22:35:00,85.497,85.5,85.493,85.495,12800000.0
2007-11-14 22:36:00,85.445,85.445,85.421,85.421,12800000.0
2007-11-14 22:37:00,85.393,85.398,85.377,85.397,12800000.0
2007-11-14 22:38:00,85.392,85.392,85.377,85.381,8000000.0
2007-11-14 22:39:00,85.368,85.377,85.363,85.363,11200000.0
2007-11-14 22:40:00,85.339,85.339,85.148,85.148,16000000.0
2007-11-14 22:41:00,85.113,85.113,85.036,85.054,8000000.0
2007-11-14 22:42:00,85.034,85.108,85.023,85.108,11200000.0
2007-11-14 22:43:00,85.096,85.096,85.009,85.082,9600000.0
2007-11-14 22:44:00,85.129,85.194,85.129,85.194,16000000.0
2007-11-14 22:45:00,85.217,85.217,85.188,85.188,14400000.0
2007-11-14 22:46:00,85.184,85.184,85.154,85.155,12200000.0
2007-11-14 22:47:00,85.128,85.139,85.125,85.139,12800000.0
2007-11-14 22:48:00,85.159,85.159,85.116,85.116,12800000.0
2007-11-14 22:49:00,85.108,85.108,85.105,85.106,4800000.0
2007-11-14 22:50:00,85.07,85.07,85.015,85.015,17600000.0
2007-11-14 22:51:00,84.999,84.999,84.915,84.915,8000000.0
2007-11-14 22:52:00,84.861,84.862,84.818,84.83,14400000.0
2007-11-14 22:53:00,84.791,84.834,84.785,84.834,11200000.0
2007-11-14 22:54:00,84.886,84.891,84.853,84.853,11200000.0
2007-11-14 22:55:00,84.884,84.93,84.884,84.93,8000000.0
2007-11-14 22:56:00,84.906,84.928,84.886,84.886,12800000.0
2007-11-14 22:57:00,84.916,84.916,84.898,84.911,8000000.0
2007-11-14 22:58:00,84.939,84.939,84.926,84.937,14400000.0
2007-11-14 22:59:00,84.977,84.977,84.947,84.947,11200000.0
2007-11-14 23:00:00,84.934,84.934,84.897,84.917,12800000.0
2007-11-14 23:01:00,84.903,84.943,84.903,84.943,12800000.0
2007-11-14 23:02:00,84.956,85.071,84.956,85.071,12800000.0
2007-11-14 23:03:00,85.102,85.102,85.078,85.078,17600000.0
2007-11-14 23:04:00,85.084,85.119,85.078,85.119,11200000.0
2007-11-14 23:05:00,85.14,85.14,85.12,85.12,4800000.0
2007-11-14 23:06:00,85.103,85.116,85.088,85.088,17600000.0
2007-11-14 23:07:00,85.1,85.1,85.092,85.093,8000000.0
2007-11-14 23:08:00,85.103,85.13,85.103,85.13,11200000.0
2007-11-14 23:09:00,85.14,85.15,85.14,85.149,11200000.0
2007-11-14 23:10:00,85.143,85.183,85.143,85.179,11200000.0
2007-11-14 23:11:00,85.177,85.177,85.147,85.156,12800000.0
2007-11-14 23:12:00,85.138,85.159,85.135,85.135,13800000.0
2007-11-14 23:13:00,85.131,85.138,85.118,85.138,14400000.0
2007-11-14 23:14:00,85.137,85.137,85.083,85.083,17600000.0
2007-11-14 23:15:00,85.079,85.095,85.079,85.095,4800000.0
2007-11-14 23:16:00,85.099,85.102,85.082,85.102,13200000.0
2007-11-14 23:17:00,85.105,85.108,85.105,85.105,11200000.0
2007-11-14 23:18:00,85.107,85.129,85.107,85.129,11200000.0
2007-11-14 23:19:00,85.114,85.125,85.093,85.093,11200000.0
2007-11-14 23:20:00,85.138,85.14,85.124,85.129,12800000.0
2007-11-14 23:21:00,85.134,85.136,85.128,85.128,11200000.0
2007-11-14 23:22:00,85.134,85.147,85.134,85.147,12800000.0
2007-11-14 23:23:00,85.136,85.147,85.114,85.121,12800000.0
2007-11-14 23:24:00,85.15,85.155,85.15,85.152,12800000.0
2007-11-14 23:25:00,85.155,85.163,85.071,85.163,11200000.0
2007-11-14 23:26:00,85.149,85.162,85.145,85.162,16000000.0
2007-11-14 23:27:00,85.171,85.183,85.162,85.183,16000000.0
2007-11-14 23:28:00,85.191,85.21,85.191,85.21,12800000.0
2007-11-14 23:29:00,85.207,85.217,85.203,85.203,11200000.0
2007-11-14 23:30:00,85.236,85.258,85.236,85.244,13200000.0
2007-11-14 23:31:00,85.229,85.229,85.188,85.188,11200000.0
2007-11-14 23:32:00,85.171,85.177,85.164,85.174,12800000.0
2007-11-14 23:33:00,85.201,85.22,85.201,85.202,14800000.0
2007-11-14 23:34:00,85.192,85.192,85.155,85.155,14400000.0
2007-11-14 23:35:00,85.112,85.113,85.107,85.11,12800000.0
2007-11-14 23:36:00,85.097,85.104,85.095,85.103,12800000.0
2007-11-14 23:37:00,85.091,85.091,85.06,85.06,16000000.0
2007-11-14 23:38:00,85.046,85.047,85.037,85.047,11200000.0
2007-11-14 23:39:00,85.048,85.048,84.948,85.036,11200000.0
2007-11-14 23:40:00,85.025,85.026,85.004,85.02,12800000.0
2007-11-14 23:41:00,85.012,85.017,84.999,85.017,12800000.0
2007-11-14 23:42:00,85.01,85.019,85.01,85.012,14400000.0
2007-11-14 23:43:00,84.993,85.016,84.991,85.016,11200000.0
2007-11-14 23:44:00,85.008,85.008,84.945,84.945,12800000.0
2007-11-14 23:45:00,85.026,85.116,85.026,85.11,12800000.0
2007-11-14 23:46:00,85.046,85.05,85.015,85.016,11200000.0
2007-11-14 23:47:00,84.982,84.994,84.969,84.983,11200000.0
2007-11-14 23:48:00,84.974,84.974,84.952,84.958,12800000.0
2007-11-14 23:49:00,84.969,84.973,84.921,84.921,14400000.0
2007-11-14 23:50:00,84.853,84.853,84.813,84.815,11200000.0
2007-11-14 23:51:00,84.809,84.829,84.798,84.829,11200000.0
2007-11-14 23:52:00,84.858,84.872,84.844,84.844,14400000.0
2007-11-14 23:53:00,84.846,84.868,84.846,84.849,14400000.0
2007-11-14 23:54:00,84.864,84.89,84.864,84.89,11200000.0
2007-11-14 23:55:00,84.89,84.899,84.886,84.894,13200000.0
2007-11-14 23:56:00,84.896,84.899,84.883,84.889,12800000.0
2007-11-14 23:57:00,84.893,84.895,84.869,84.895,12800000.0
2007-11-14 23:58:00,84.922,84.922,84.874,84.874,11200000.0
2007-11-14 23:59:00,84.86,84.87,84.858,84.862,14400000.0
2007-11-15 00:00:00,84.827,84.831,84.816,84.824,13200000.0
2007-11-15 00:01:00,84.835,84.837,84.831,84.832,8000000.0
2007-11-15 00:02:00,84.829,84.829,84.794,84.794,12800000.0
2007-11-15 00:03:00,84.786,84.793,84.784,84.784,12800000.0
2007-11-15 00:04:00,84.789,84.799,84.778,84.799,14400000.0
2007-11-15 00:05:00,84.816,84.819,84.808,84.819,14400000.0
2007-11-15 00:06:00,84.825,84.844,84.825,84.833,11200000.0
2007-11-15 00:07:00,84.845,84.866,84.845,84.866,6400000.0
2007-11-15 00:08:00,84.864,84.864,84.847,84.847,12800000.0
2007-11-15 00:09:00,84.858,84.875,84.858,84.871,11200000.0
2007-11-15 00:10:00,84.877,84.883,84.87,84.881,12800000.0
2007-11-15 00:11:00,84.873,84.873,84.855,84.855,4800000.0
2007-11-15 00:12:00,84.85,84.851,84.781,84.781,11600000.0
2007-11-15 00:13:00,84.686,84.689,84.669,84.669,11200000.0
2007-11-15 00:14:00,84.595,84.63,84.595,84.63,11200000.0
2007-11-15 00:15:00,84.635,84.649,84.635,84.635,11200000.0
2007-11-15 00:16:00,84.567,84.567,84.487,84.525,11200000.0
2007-11-15 00:17:00,84.593,84.594,84.574,84.594,12800000.0
2007-11-15 00:18:00,84.584,84.584,84.544,84.544,11200000.0
2007-11-15 00:19:00,84.525,84.533,84.523,84.529,12800000.0
2007-11-15 00:20:00,84.512,84.517,84.45,84.506,14400000.0
2007-11-15 00:21:00,84.508,84.511,84.498,84.507,14400000.0
2007-11-15 00:22:00,84.51,84.527,84.51,84.526,17600000.0
2007-11-15 00:23:00,84.551,84.568,84.551,84.568,11200000.0
2007-11-15 00:24:00,84.559,84.58,84.559,84.565,17600000.0
2007-11-15 00:25:00,84.58,84.598,84.58,84.59,11600000.0
2007-11-15 00:26:00,84.578,84.625,84.578,84.625,11200000.0
2007-11-15 00:27:00,84.653,84.674,84.653,84.668,7400000.0
2007-11-15 00:28:00,84.673,84.673,84.655,84.672,12800000.0
2007-11-15 00:29:00,84.67,84.672,84.609,84.672,9600000.0
2007-11-15 00:30:00,84.682,84.72,84.674,84.719,12800000.0
2007-11-15 00:31:00,84.726,84.744,84.72,84.744,11200000.0
2007-11-15 00:32:00,84.766,84.776,84.764,84.773,14800000.0
2007-11-15 00:33:00,84.748,84.762,84.744,84.744,9600000.0
2007-11-15 00:34:00,84.733,84.74,84.726,84.726,17600000.0
2007-11-15 00:35:00,84.73,84.777,84.73,84.777,9600000.0
2007-11-15 00:36:00,84.774,84.774,84.754,84.756,12800000.0
2007-11-15 00:37:00,84.747,84.751,84.729,84.729,11200000.0
2007-11-15 00:38:00,84.729,84.776,84.729,84.776,14400000.0
2007-11-15 00:39:00,84.788,84.794,84.769,84.769,12800000.0
2007-11-15 00:40:00,84.753,84.753,84.7,84.7,12800000.0
2007-11-15 00:41:00,84.673,84.673,84.664,84.664,12800000.0
2007-11-15 00:42:00,84.66,84.667,84.642,84.665,11200000.0
2007-11-15 00:43:00,84.674,84.681,84.669,84.671,14400000.0
2007-11-15 00:44:00,84.676,84.676,84.572,84.572,17600000.0
2007-11-15 00:45:00,84.589,84.608,84.589,84.604,11200000.0
2007-11-15 00:46:00,84.605,84.619,84.605,84.615,16000000.0
2007-11-15 00:47:00,84.601,84.631,84.588,84.62,12200000.0
2007-11-15 00:48:00,84.618,84.622,84.61,84.61,11200000.0
2007-11-15 00:49:00,84.616,84.616,84.607,84.607,6400000.0
2007-11-15 00:50:00,84.612,84.628,84.612,84.622,11200000.0
2007-11-15 00:51:00,84.617,84.63,84.611,84.63,11600000.0
2007-11-15 00:52:00,84.631,84.648,84.631,84.639,14400000.0
2007-11-15 00:53:00,84.663,84.673,84.633,84.633,9000000.0
2007-11-15 00:54:00,84.62,84.62,84.603,84.605,16000000.0
2007-11-15 00:55:00,84.613,84.615,84.599,84.601,11200000.0
2007-11-15 00:56:00,84.615,84.617,84.607,84.617,14400000.0
2007-11-15 00:57:00,84.618,84.619,84.606,84.606,16000000.0
2007-11-15 00:58:00,84.607,84.61,84.591,84.607,11200000.0
2007-11-15 00:59:00,84.526,84.641,84.526,84.623,11200000.0
2007-11-15 01:00:00,84.602,84.603,84.594,84.599,9600000.0
2007-11-15 01:01:00,84.601,84.619,84.588,84.597,8000000.0
2007-11-15 01:02:00,84.58,84.58,84.56,84.577,11200000.0
2007-11-15 01:03:00,84.555,84.555,84.521,84.53,8000000.0
2007-11-15 01:04:00,84.512,84.512,84.451,84.451,11200000.0
2007-11-15 01:05:00,84.49,84.501,84.415,84.415,11200000.0
2007-11-15 01:06:00,84.491,84.498,84.478,84.48,11200000.0
2007-11-15 01:07:00,84.488,84.488,84.475,84.487,11200000.0
2007-11-15 01:08:00,84.494,84.494,84.476,84.49,11200000.0
2007-11-15 01:09:00,84.483,84.483,84.43,84.43,11200000.0
2007-11-15 01:10:00,84.429,84.429,84.418,84.425,17600000.0
2007-11-15 01:11:00,84.466,84.513,84.466,84.513,7400000.0
2007-11-15 01:12:00,84.511,84.55,84.511,84.55,12800000.0
2007-11-15 01:13:00,84.585,84.634,84.585,84.634,8000000.0
2007-11-15 01:14:00,84.643,84.655,84.637,84.655,8000000.0
2007-11-15 01:15:00,84.639,84.643,84.635,84.642,9600000.0
2007-11-15 01:16:00,84.646,84.647,84.64,84.644,10600000.0
2007-11-15 01:17:00,84.592,84.603,84.591,84.592,12800000.0
2007-11-15 01:18:00,84.584,84.593,84.579,84.579,11200000.0
2007-11-15 01:19:00,84.58,84.592,84.573,84.573,12800000.0
2007-11-15 01:20:00,84.576,84.59,84.576,84.579,16000000.0
2007-11-15 01:21:00,84.582,84.623,84.582,84.623,12800000.0
2007-11-15 01:22:00,84.642,84.662,84.642,84.657,12800000.0
2007-11-15 01:23:00,84.655,84.671,84.651,84.671,12800000.0
2007-11-15 01:24:00,84.645,84.657,84.634,84.634,12800000.0
2007-11-15 01:25:00,84.625,84.659,84.625,84.652,14400000.0
2007-11-15 01:26:00,84.679,84.698,84.667,84.694,11200000.0
2007-11-15 01:27:00,84.682,84.686,84.668,84.668,11200000.0
2007-11-15 01:28:00,84.67,84.678,84.659,84.676,17600000.0
2007-11-15 01:29:00,84.697,84.732,84.697,84.718,11200000.0
2007-11-15 01:30:00,84.715,84.733,84.715,84.733,10600000.0
2007-11-15 01:31:00,84.75,84.753,84.749,84.749,8000000.0
2007-11-15 01:32:00,84.743,84.743,84.729,84.729,11200000.0
2007-11-15 01:33:00,84.679,84.679,84.649,84.657,9600000.0
2007-11-15 01:34:00,84.634,84.642,84.628,84.628,17600000.0
2007-11-15 01:35:00,84.655,84.667,84.571,84.661,11200000.0
2007-11-15 01:36:00,84.674,84.687,84.666,84.683,13200000.0
2007-11-15 01:37:00,84.68,84.68,84.672,84.676,9600000.0
2007-11-15 01:38:00,84.671,84.671,84.659,84.662,17600000.0
2007-11-15 01:39:00,84.672,84.672,84.659,84.659,8000000.0
2007-11-15 01:40:00,84.659,84.659,84.628,84.628,12800000.0
2007-11-15 01:41:00,84.629,84.636,84.629,84.636,8000000.0
2007-11-15 01:42:00,84.598,84.598,84.568,84.568,11200000.0
2007-11-15 01:43:00,84.57,84.57,84.491,84.525,9600000.0
2007-11-15 01:44:00,84.506,84.523,84.506,84.507,11200000.0
2007-11-15 01:45:00,84.48,84.497,84.48,84.494,11200000.0
2007-11-15 01:46:00,84.485,84.516,84.485,84.516,11200000.0
2007-11-15 01:47:00,84.501,84.507,84.494,84.507,10600000.0
2007-11-15 01:48:00,84.519,84.519,84.5,84.51,12800000.0
2007-11-15 01:49:00,84.543,84.554,84.543,84.543,11200000.0
2007-11-15 01:50:00,84.53,84.542,84.524,84.542,15400000.0
2007-11-15 01:51:00,84.539,84.547,84.527,84.538,17600000.0
2007-11-15 01:52:00,84.547,84.568,84.547,84.568,12800000.0
2007-11-15 01:53:00,84.572,84.607,84.572,84.607,12800000.0
2007-11-15 01:54:00,84.623,84.633,84.622,84.633,12800000.0
2007-11-15 01:55:00,84.599,84.599,84.587,84.595,9600000.0
2007-11-15 01:56:00,84.598,84.598,84.586,84.588,15400000.0
2007-11-15 01:57:00,84.592,84.616,84.592,84.616,12800000.0
2007-11-15 01:58:00,84.632,84.632,84.62,84.621,17600000.0
2007-11-15 01:59:00,84.616,84.62,84.609,84.618,12800000.0
2007-11-15 02:00:00,84.64,84.64,84.629,84.64,9600000.0
2007-11-15 02:01:00,84.641,84.641,84.633,84.635,11200000.0
2007-11-15 02:02:00,84.631,84.637,84.624,84.637,11200000.0
2007-11-15 02:03:00,84.655,84.721,84.655,84.721,12800000.0
2007-11-15 02:04:00,84.737,84.75,84.737,84.75,12800000.0
2007-11-15 02:05:00,84.752,84.769,84.747,84.76,12800000.0
2007-11-15 02:06:00,84.762,84.792,84.762,84.792,13800000.0
2007-11-15 02:07:00,84.779,84.781,84.757,84.757,20800000.0
2007-11-15 02:08:00,84.726,84.745,84.725,84.744,11200000.0
2007-11-15 02:09:00,84.779,84.787,84.776,84.787,14400000.0
2007-11-15 02:10:00,84.801,84.801,84.775,84.781,8000000.0
2007-11-15 02:11:00,84.786,84.786,84.759,84.776,12800000.0
2007-11-15 02:12:00,84.778,84.778,84.738,84.738,14400000.0
2007-11-15 02:13:00,84.727,84.733,84.715,84.717,16000000.0
2007-11-15 02:14:00,84.735,84.744,84.732,84.742,16000000.0
2007-11-15 02:15:00,84.75,84.752,84.742,84.752,12800000.0
2007-11-15 02:16:00,84.754,84.755,84.75,84.751,11200000.0
2007-11-15 02:17:00,84.757,84.757,84.738,84.743,11200000.0
2007-11-15 02:18:00,84.727,84.744,84.727,84.744,9600000.0
2007-11-15 02:19:00,84.751,84.751,84.725,84.731,11200000.0
2007-11-15 02:20:00,84.726,84.726,84.697,84.697,8000000.0
2007-11-15 02:21:00,84.71,84.71,84.682,84.688,17600000.0
2007-11-15 02:22:00,84.692,84.704,84.69,84.703,14400000.0
2007-11-15 02:23:00,84.692,84.703,84.688,84.698,11200000.0
2007-11-15 02:24:00,84.697,84.705,84.692,84.695,11600000.0
2007-11-15 02:25:00,84.73,84.74,84.723,84.74,24000000.0
2007-11-15 02:26:00,84.732,84.732,84.715,84.723,9600000.0
2007-11-15 02:27:00,84.723,84.723,84.714,84.714,12800000.0
2007-11-15 02:28:00,84.688,84.695,84.68,84.694,11600000.0
2007-11-15 02:29:00,84.693,84.693,84.682,84.692,11200000.0
2007-11-15 02:30:00,84.687,84.687,84.672,84.675,8000000.0
2007-11-15 02:31:00,84.678,84.69,84.678,84.69,13200000.0
2007-11-15 02:32:00,84.696,84.697,84.685,84.685,12800000.0
2007-11-15 02:33:00,84.683,84.683,84.631,84.631,11200000.0
2007-11-15 02:34:00,84.625,84.625,84.609,84.62,12800000.0
2007-11-15 02:35:00,84.645,84.645,84.633,84.641,12800000.0
2007-11-15 02:36:00,84.656,84.67,84.651,84.67,11200000.0
2007-11-15 02:37:00,84.671,84.7,84.666,84.7,12800000.0
2007-11-15 02:38:00,84.727,84.729,84.721,84.724,12800000.0
2007-11-15 02:39:00,84.719,84.734,84.719,84.731,11200000.0
2007-11-15 02:40:00,84.759,84.77,84.759,84.765,9600000.0
2007-11-15 02:41:00,84.775,84.799,84.768,84.799,12800000.0
2007-11-15 02:42:00,84.78,84.78,84.77,84.777,11200000.0
2007-11-15 02:43:00,84.782,84.792,84.78,84.792,25600000.0
2007-11-15 02:44:00,84.801,84.801,84.786,84.79,12800000.0
2007-11-15 02:45:00,84.775,84.781,84.766,84.781,16000000.0
2007-11-15 02:46:00,84.783,84.783,84.77,84.776,16000000.0
2007-11-15 02:47:00,84.787,84.806,84.787,84.801,16000000.0
2007-11-15 02:48:00,84.786,84.795,84.785,84.795,11200000.0
2007-11-15 02:49:00,84.785,84.802,84.784,84.785,16400000.0
2007-11-15 02:50:00,84.794,84.794,84.785,84.787,17600000.0
2007-11-15 02:51:00,84.781,84.795,84.781,84.789,16000000.0
2007-11-15 02:52:00,84.777,84.777,84.754,84.754,9600000.0
2007-11-15 02:53:00,84.764,84.782,84.713,84.782,12800000.0
2007-11-15 02:54:00,84.799,84.821,84.795,84.821,11200000.0
2007-11-15 02:55:00,84.789,84.793,84.78,84.78,12800000.0
2007-11-15 02:56:00,84.779,84.784,84.773,84.773,11200000.0
2007-11-15 02:57:00,84.796,84.796,84.788,84.789,11600000.0
2007-11-15 02:58:00,84.764,84.774,84.764,84.764,9600000.0
2007-11-15 02:59:00,84.767,84.769,84.751,84.751,15400000.0
2007-11-15 03:00:00,84.77,84.771,84.743,84.748,11200000.0
2007-11-15 03:01:00,84.738,84.738,84.716,84.716,12800000.0
2007-11-15 03:02:00,84.726,84.726,84.713,84.726,12800000.0
2007-11-15 03:03:00,84.714,84.738,84.714,84.734,12800000.0
2007-11-15 03:04:00,84.748,84.752,84.741,84.752,12800000.0
2007-11-15 03:05:00,84.775,84.775,84.757,84.757,17600000.0
2007-11-15 03:06:00,84.759,84.773,84.759,84.765,11200000.0
2007-11-15 03:07:00,84.758,84.777,84.758,84.777,11200000.0
2007-11-15 03:08:00,84.793,84.827,84.793,84.827,4800000.0
2007-11-15 03:09:00,84.833,84.845,84.826,84.845,14400000.0
2007-11-15 03:10:00,84.808,84.853,84.808,84.853,11200000.0
2007-11-15 03:11:00,84.859,84.879,84.856,84.879,12200000.0
2007-11-15 03:12:00,84.904,84.936,84.904,84.935,12800000.0
2007-11-15 03:13:00,84.938,84.957,84.937,84.956,14400000.0
2007-11-15 03:14:00,84.942,84.994,84.942,84.994,12800000.0
2007-11-15 03:15:00,85.017,85.053,85.017,85.049,17600000.0
2007-11-15 03:16:00,85.037,85.037,85.019,85.022,16000000.0
2007-11-15 03:17:00,85.046,85.064,85.034,85.034,12800000.0
2007-11-15 03:18:00,85.046,85.046,85.027,85.033,9600000.0
2007-11-15 03:19:00,85.041,85.06,85.041,85.054,15400000.0
2007-11-15 03:20:00,85.051,85.07,85.051,85.061,17600000.0
2007-11-15 03:21:00,85.06,85.071,85.059,85.063,11200000.0
2007-11-15 03:22:00,85.059,85.078,85.059,85.075,12800000.0
2007-11-15 03:23:00,85.077,85.115,85.077,85.115,17600000.0
2007-11-15 03:24:00,85.125,85.126,85.115,85.122,12800000.0
2007-11-15 03:25:00,85.12,85.162,85.12,85.147,19200000.0
2007-11-15 03:26:00,85.158,85.163,85.155,85.158,12800000.0
2007-11-15 03:27:00,85.148,85.148,85.13,85.137,12800000.0
2007-11-15 03:28:00,85.145,85.147,85.135,85.147,12800000.0
2007-11-15 03:29:00,85.129,85.132,85.1,85.1,11200000.0
2007-11-15 03:30:00,85.111,85.119,85.101,85.114,12800000.0
2007-11-15 03:31:00,85.083,85.092,85.083,85.086,32400000.0
2007-11-15 03:32:00,85.112,85.17,85.112,85.17,11200000.0
2007-11-15 03:33:00,85.164,85.164,85.131,85.131,12800000.0
2007-11-15 03:34:00,85.162,85.213,85.162,85.208,11200000.0
2007-11-15 03:35:00,85.188,85.188,85.166,85.175,14400000.0
2007-11-15 03:36:00,85.169,85.176,85.168,85.176,12800000.0
2007-11-15 03:37:00,85.158,85.167,85.147,85.147,17600000.0
2007-11-15 03:38:00,85.147,85.163,85.147,85.163,8000000.0
2007-11-15 03:39:00,85.141,85.145,85.129,85.129,17600000.0
2007-11-15 03:40:00,85.139,85.149,85.136,85.136,12800000.0
2007-11-15 03:41:00,85.161,85.172,85.161,85.169,12800000.0
2007-11-15 03:42:00,85.15,85.15,85.134,85.14,8000000.0
2007-11-15 03:43:00,85.125,85.133,85.125,85.129,14400000.0
2007-11-15 03:44:00,85.139,85.152,85.139,85.152,8000000.0
2007-11-15 03:45:00,85.114,85.115,85.105,85.11,14400000.0
2007-11-15 03:46:00,85.112,85.118,85.112,85.114,11200000.0
2007-11-15 03:47:00,85.099,85.101,85.085,85.085,12800000.0
2007-11-15 03:48:00,85.1,85.111,85.1,85.108,9600000.0
2007-11-15 03:49:00,85.098,85.1,85.09,85.098,12800000.0
2007-11-15 03:50:00,85.097,85.097,85.067,85.077,5800000.0
2007-11-15 03:51:00,85.06,85.071,85.054,85.054,12800000.0
2007-11-15 03:52:00,85.052,85.081,85.052,85.081,8000000.0
2007-11-15 03:53:00,85.076,85.089,85.065,85.089,11600000.0
2007-11-15 03:54:00,85.082,85.084,85.05,85.06,8000000.0
2007-11-15 03:55:00,85.038,85.038,85.0,85.0,11200000.0
2007-11-15 03:56:00,85.025,85.036,85.025,85.035,11200000.0
2007-11-15 03:57:00,85.014,85.014,84.978,85.014,11200000.0
2007-11-15 03:58:00,85.019,85.031,85.018,85.031,12800000.0
2007-11-15 03:59:00,85.047,85.094,85.047,85.094,17600000.0
2007-11-15 04:00:00,85.079,85.081,85.061,85.066,14400000.0
2007-11-15 04:01:00,85.054,85.054,85.03,85.039,11200000.0
2007-11-15 04:02:00,85.013,85.013,84.987,84.989,12800000.0
2007-11-15 04:03:00,84.984,85.042,84.955,84.955,11200000.0
2007-11-15 04:04:00,85.059,85.061,85.045,85.047,15200000.0
2007-11-15 04:05:00,85.036,85.036,84.997,85.022,14400000.0
2007-11-15 04:06:00,85.042,85.047,85.033,85.033,9600000.0
2007-11-15 04:07:00,85.052,85.067,85.052,85.067,12800000.0
2007-11-15 04:08:00,85.066,85.071,85.052,85.071,12800000.0
2007-11-15 04:09:00,85.079,85.095,85.071,85.095,11200000.0
2007-11-15 04:10:00,85.085,85.101,85.081,85.081,15400000.0
2007-11-15 04:11:00,85.073,85.073,85.05,85.05,12800000.0
2007-11-15 04:12:00,85.049,85.072,85.049,85.072,12800000.0
2007-11-15 04:13:00,85.065,85.066,85.046,85.063,17600000.0
2007-11-15 04:14:00,85.075,85.08,85.065,85.076,11200000.0
2007-11-15 04:15:00,85.093,85.104,85.093,85.103,16000000.0
2007-11-15 04:16:00,85.101,85.101,85.087,85.095,14800000.0
2007-11-15 04:17:00,85.07,85.07,85.055,85.06,11200000.0
2007-11-15 04:18:00,85.071,85.075,85.053,85.053,12800000.0
2007-11-15 04:19:00,85.039,85.048,85.025,85.032,35200000.0
2007-11-15 04:20:00,85.031,85.036,85.029,85.036,11200000.0
2007-11-15 04:21:00,85.023,85.023,84.999,84.999,11200000.0
2007-11-15 04:22:00,85.005,85.009,85.002,85.005,12800000.0
2007-11-15 04:23:00,84.991,84.997,84.988,84.993,12800000.0
2007-11-15 04:24:00,84.988,84.991,84.979,84.979,16000000.0
2007-11-15 04:25:00,84.984,84.991,84.984,84.985,16000000.0
2007-11-15 04:26:00,84.95,84.969,84.95,84.969,12800000.0
2007-11-15 04:27:00,84.965,84.972,84.948,84.948,17600000.0
2007-11-15 04:28:00,84.934,84.934,84.9,84.9,12800000.0
2007-11-15 04:29:00,84.885,84.926,84.885,84.926,15400000.0
2007-11-15 04:30:00,84.929,84.934,84.868,84.922,11200000.0
2007-11-15 04:31:00,84.927,84.947,84.927,84.944,12800000.0
2007-11-15 04:32:00,84.953,84.962,84.953,84.959,17600000.0
2007-11-15 04:33:00,84.953,84.953,84.945,84.951,12800000.0
2007-11-15 04:34:00,84.941,84.966,84.941,84.943,14400000.0
2007-11-15 04:35:00,84.952,84.955,84.931,84.931,11200000.0
2007-11-15 04:36:00,84.971,84.986,84.971,84.986,11200000.0
2007-11-15 04:37:00,84.983,84.988,84.982,84.988,12800000.0
2007-11-15 04:38:00,84.985,84.995,84.979,84.982,16000000.0
2007-11-15 04:39:00,85.0,85.011,84.992,84.992,14400000.0
2007-11-15 04:40:00,84.985,84.999,84.981,84.981,12800000.0
2007-11-15 04:41:00,85.0,85.006,84.993,84.997,11200000.0
2007-11-15 04:42:00,84.992,85.006,84.992,85.006,11200000.0
2007-11-15 04:43:00,85.004,85.008,84.995,85.008,12800000.0
2007-11-15 04:44:00,84.998,85.007,84.993,85.007,17600000.0
2007-11-15 04:45:00,85.005,85.016,84.993,85.008,11200000.0
2007-11-15 04:46:00,85.015,85.028,85.011,85.028,12800000.0
2007-11-15 04:47:00,85.067,85.075,85.064,85.067,16000000.0
2007-11-15 04:48:00,85.103,85.123,85.103,85.119,11200000.0
2007-11-15 04:49:00,85.057,85.058,85.036,85.05,12800000.0
2007-11-15 04:50:00,85.082,85.086,85.076,85.076,17600000.0
2007-11-15 04:51:00,85.077,85.102,85.077,85.102,15400000.0
2007-11-15 04:52:00,85.097,85.097,85.085,85.085,12800000.0
2007-11-15 04:53:00,85.066,85.069,85.061,85.069,12800000.0
2007-11-15 04:54:00,85.052,85.069,85.052,85.067,33600000.0
2007-11-15 04:55:00,85.067,85.096,85.067,85.096,11200000.0
2007-11-15 04:56:00,85.124,85.155,85.123,85.147,16000000.0
2007-11-15 04:57:00,85.153,85.153,85.129,85.131,17600000.0
2007-11-15 04:58:00,85.133,85.144,85.132,85.144,13800000.0
2007-11-15 04:59:00,85.137,85.137,85.111,85.119,17000000.0
2007-11-15 05:00:00,85.122,85.142,85.122,85.142,17600000.0
2007-11-15 05:01:00,85.14,85.14,85.119,85.119,14400000.0
2007-11-15 05:02:00,85.114,85.128,85.114,85.125,17600000.0
2007-11-15 05:03:00,85.12,85.12,85.102,85.113,18000000.0
2007-11-15 05:04:00,85.125,85.125,85.099,85.099,12800000.0
2007-11-15 05:05:00,85.112,85.133,85.112,85.133,12800000.0
2007-11-15 05:06:00,85.144,85.16,85.144,85.147,11600000.0
2007-11-15 05:07:00,85.156,85.16,85.145,85.157,11200000.0
2007-11-15 05:08:00,85.19,85.219,85.19,85.211,11200000.0
2007-11-15 05:09:00,85.209,85.213,85.199,85.199,11200000.0
2007-11-15 05:10:00,85.201,85.201,85.197,85.201,12800000.0
2007-11-15 05:11:00,85.205,85.205,85.188,85.188,10600000.0
2007-11-15 05:12:00,85.179,85.193,85.172,85.172,17600000.0
2007-11-15 05:13:00,85.184,85.184,85.154,85.159,11200000.0
2007-11-15 05:14:00,85.147,85.147,85.136,85.145,16000000.0
2007-11-15 05:15:00,85.146,85.153,85.145,85.153,12800000.0
2007-11-15 05:16:00,85.151,85.157,85.139,85.139,16000000.0
2007-11-15 05:17:00,85.147,85.154,85.144,85.145,17600000.0
2007-11-15 05:18:00,85.15,85.151,85.123,85.123,11200000.0
2007-11-15 05:19:00,85.13,85.135,85.12,85.12,18000000.0
2007-11-15 05:20:00,85.109,85.122,85.109,85.122,12200000.0
2007-11-15 05:21:00,85.126,85.126,85.1,85.101,17600000.0
2007-11-15 05:22:00,85.083,85.083,85.062,85.062,26000000.0
2007-11-15 05:23:00,85.064,85.089,85.055,85.089,17600000.0
2007-11-15 05:24:00,85.078,85.085,85.073,85.077,12200000.0
2007-11-15 05:25:00,85.076,85.076,85.05,85.05,12800000.0
2007-11-15 05:26:00,85.038,85.049,85.036,85.043,11200000.0
2007-11-15 05:27:00,85.032,85.042,85.02,85.042,12800000.0
2007-11-15 05:28:00,85.016,85.022,84.979,84.979,11200000.0
2007-11-15 05:29:00,84.956,84.958,84.928,84.94,17600000.0
2007-11-15 05:30:00,84.956,84.988,84.956,84.988,16000000.0
2007-11-15 05:31:00,84.981,84.989,84.975,84.975,11200000.0
2007-11-15 05:32:00,84.961,84.978,84.961,84.968,12800000.0
2007-11-15 05:33:00,84.972,84.977,84.95,84.95,11200000.0
2007-11-15 05:34:00,84.94,84.943,84.937,84.943,16000000.0
2007-11-15 05:35:00,84.945,84.95,84.943,84.949,11200000.0
2007-11-15 05:36:00,84.955,84.976,84.949,84.976,12800000.0
2007-11-15 05:37:00,85.015,85.035,85.015,85.035,12800000.0
2007-11-15 05:38:00,85.05,85.057,85.048,85.049,10600000.0
2007-11-15 05:39:00,85.046,85.046,85.033,85.039,12800000.0
2007-11-15 05:40:00,85.051,85.051,85.028,85.028,11200000.0
2007-11-15 05:41:00,85.038,85.088,85.038,85.085,9600000.0
2007-11-15 05:42:00,85.085,85.085,85.02,85.079,8000000.0
2007-11-15 05:43:00,85.089,85.089,85.069,85.069,12800000.0
2007-11-15 05:44:00,85.053,85.07,85.053,85.062,14400000.0
2007-11-15 05:45:00,85.068,85.068,85.028,85.028,12800000.0
2007-11-15 05:46:00,85.038,85.047,85.017,85.047,12800000.0
2007-11-15 05:47:00,85.095,85.098,85.094,85.098,12800000.0
2007-11-15 05:48:00,85.095,85.11,85.081,85.11,11200000.0
2007-11-15 05:49:00,85.11,85.115,85.096,85.107,12200000.0
2007-11-15 05:50:00,85.098,85.098,85.073,85.087,12800000.0
2007-11-15 05:51:00,85.102,85.102,85.078,85.09,16000000.0
2007-11-15 05:52:00,85.081,85.094,85.081,85.089,16000000.0
2007-11-15 05:53:00,85.09,85.09,85.071,85.071,12800000.0
2007-11-15 05:54:00,85.071,85.087,85.06,85.061,11200000.0
2007-11-15 05:55:00,85.073,85.081,85.073,85.073,16000000.0
2007-11-15 05:56:00,85.084,85.086,85.08,85.08,17600000.0
2007-11-15 05:57:00,85.083,85.083,85.076,85.078,11200000.0
2007-11-15 05:58:00,85.064,85.067,85.055,85.06,11200000.0
2007-11-15 05:59:00,85.067,85.077,85.062,85.077,17600000.0
2007-11-15 06:00:00,85.089,85.1,85.07,85.07,12800000.0
2007-11-15 06:01:00,85.058,85.058,85.048,85.049,17600000.0
2007-11-15 06:02:00,85.038,85.057,85.033,85.057,17000000.0
2007-11-15 06:03:00,85.049,85.069,85.049,85.069,12800000.0
2007-11-15 06:04:00,85.049,85.065,85.049,85.055,12800000.0
2007-11-15 06:05:00,85.052,85.052,85.032,85.032,11200000.0
2007-11-15 06:06:00,85.023,85.036,85.023,85.026,11200000.0
2007-11-15 06:07:00,85.007,85.014,85.004,85.004,11200000.0
2007-11-15 06:08:00,84.986,85.002,84.974,85.002,17600000.0
2007-11-15 06:09:00,84.968,84.974,84.927,84.927,12800000.0
2007-11-15 06:10:00,84.909,84.911,84.898,84.908,11200000.0
2007-11-15 06:11:00,84.912,84.912,84.879,84.889,35200000.0
2007-11-15 06:12:00,84.883,84.89,84.875,84.887,11200000.0
2007-11-15 06:13:00,84.892,84.902,84.886,84.902,14400000.0
2007-11-15 06:14:00,84.894,84.904,84.882,84.897,17600000.0
2007-11-15 06:15:00,84.905,84.91,84.899,84.901,12800000.0
2007-11-15 06:16:00,84.901,84.917,84.901,84.91,14400000.0
2007-11-15 06:17:00,84.903,84.914,84.886,84.914,14400000.0
2007-11-15 06:18:00,84.894,84.948,84.859,84.948,11200000.0
2007-11-15 06:19:00,84.954,84.954,84.938,84.943,11200000.0
2007-11-15 06:20:00,84.94,84.94,84.928,84.938,12800000.0
2007-11-15 06:21:00,84.871,84.97,84.871,84.96,12800000.0
2007-11-15 06:22:00,84.969,84.97,84.954,84.954,16000000.0
2007-11-15 06:23:00,84.976,84.978,84.971,84.978,11200000.0
2007-11-15 06:24:00,84.978,84.979,84.972,84.973,14400000.0
2007-11-15 06:25:00,84.976,84.981,84.965,84.97,17600000.0
2007-11-15 06:26:00,84.981,85.015,84.981,85.015,11200000.0
2007-11-15 06:27:00,85.001,85.005,84.99,85.002,14400000.0
2007-11-15 06:28:00,85.016,85.028,85.013,85.028,16000000.0
2007-11-15 06:29:00,85.012,85.024,85.011,85.024,12800000.0
2007-11-15 06:30:00,85.027,85.035,85.026,85.035,27600000.0
2007-11-15 06:31:00,85.041,85.043,85.026,85.043,10600000.0
2007-11-15 06:32:00,85.013,85.019,85.009,85.019,22400000.0
2007-11-15 06:33:00,85.02,85.027,85.005,85.005,24000000.0
2007-11-15 06:34:00,84.998,84.998,84.982,84.993,18000000.0
2007-11-15 06:35:00,84.982,85.013,84.982,85.013,10600000.0
2007-11-15 06:36:00,85.015,85.033,85.015,85.026,12800000.0
2007-11-15 06:37:00,85.026,85.043,85.026,85.043,12200000.0
2007-11-15 06:38:00,85.075,85.09,85.075,85.09,17600000.0
2007-11-15 06:39:00,85.103,85.103,85.074,85.074,14400000.0
2007-11-15 06:40:00,85.109,85.113,85.1,85.111,11200000.0
2007-11-15 06:41:00,85.126,85.126,85.115,85.118,11200000.0
2007-11-15 06:42:00,85.107,85.107,85.082,85.082,14400000.0
2007-11-15 06:43:00,85.079,85.111,85.079,85.111,19200000.0
2007-11-15 06:44:00,85.113,85.123,85.105,85.12,11200000.0
2007-11-15 06:45:00,85.104,85.124,85.104,85.124,12800000.0
2007-11-15 06:46:00,85.126,85.126,85.093,85.093,16000000.0
2007-11-15 06:47:00,85.116,85.116,85.105,85.105,12800000.0
2007-11-15 06:48:00,85.111,85.142,85.111,85.123,12200000.0
2007-11-15 06:49:00,85.11,85.118,85.099,85.099,13200000.0
2007-11-15 06:50:00,85.096,85.118,85.096,85.117,14400000.0
2007-11-15 06:51:00,85.122,85.124,85.116,85.124,16000000.0
2007-11-15 06:52:00,85.101,85.108,85.089,85.108,14400000.0
2007-11-15 06:53:00,85.11,85.111,85.103,85.111,11200000.0
2007-11-15 06:54:00,85.104,85.153,85.104,85.153,12800000.0
2007-11-15 06:55:00,85.164,85.175,85.152,85.152,16000000.0
2007-11-15 06:56:00,85.161,85.175,85.161,85.164,12800000.0
2007-11-15 06:57:00,85.164,85.167,85.153,85.153,16000000.0
2007-11-15 06:58:00,85.144,85.146,85.129,85.132,11200000.0
2007-11-15 06:59:00,85.151,85.154,85.146,85.149,17600000.0
2007-11-15 07:00:00,85.146,85.15,85.139,85.139,11200000.0
2007-11-15 07:01:00,85.121,85.13,85.086,85.086,16000000.0
2007-11-15 07:02:00,85.092,85.112,85.092,85.11,12800000.0
2007-11-15 07:03:00,85.114,85.114,85.093,85.093,13200000.0
2007-11-15 07:04:00,85.046,85.049,85.019,85.049,11200000.0
2007-11-15 07:05:00,85.04,85.041,85.03,85.03,11200000.0
2007-11-15 07:06:00,85.03,85.04,85.03,85.039,15400000.0
2007-11-15 07:07:00,85.029,85.045,85.029,85.037,11200000.0
2007-11-15 07:08:00,85.041,85.042,85.028,85.034,29600000.0
2007-11-15 07:09:00,85.046,85.046,85.029,85.044,14800000.0
2007-11-15 07:10:00,85.023,85.023,85.004,85.005,11200000.0
2007-11-15 07:11:00,85.0,85.008,84.98,85.008,17600000.0
2007-11-15 07:12:00,84.992,85.017,84.992,85.017,12800000.0
2007-11-15 07:13:00,84.999,85.015,84.999,85.01,14400000.0
2007-11-15 07:14:00,85.007,85.007,84.991,85.006,12800000.0
2007-11-15 07:15:00,85.018,85.022,85.012,85.012,11200000.0
2007-11-15 07:16:00,84.996,84.996,84.977,84.986,14400000.0
2007-11-15 07:17:00,84.99,84.99,84.978,84.978,10600000.0
2007-11-15 07:18:00,84.989,85.014,84.989,85.014,14400000.0
2007-11-15 07:19:00,85.016,85.024,85.014,85.014,11200000.0
2007-11-15 07:20:00,85.024,85.028,85.021,85.021,14800000.0
2007-11-15 07:21:00,85.038,85.04,85.014,85.015,12800000.0
2007-11-15 07:22:00,85.025,85.034,85.025,85.034,8000000.0
2007-11-15 07:23:00,85.021,85.021,84.996,84.996,16000000.0
2007-11-15 07:24:00,84.993,85.035,84.993,85.035,11200000.0
2007-11-15 07:25:00,85.033,85.033,85.017,85.022,11200000.0
2007-11-15 07:26:00,85.015,85.015,84.995,84.996,12800000.0
2007-11-15 07:27:00,84.993,84.993,84.983,84.985,11200000.0
2007-11-15 07:28:00,84.998,85.019,84.994,85.019,8000000.0
2007-11-15 07:29:00,85.012,85.012,84.993,84.993,27200000.0
2007-11-15 07:30:00,84.985,85.005,84.982,84.982,12800000.0
2007-11-15 07:31:00,85.005,85.005,84.978,84.986,11200000.0
2007-11-15 07:32:00,84.966,84.97,84.958,84.958,12800000.0
2007-11-15 07:33:00,84.954,84.99,84.954,84.99,15400000.0
2007-11-15 07:34:00,85.001,85.011,85.001,85.005,11200000.0
2007-11-15 07:35:00,85.007,85.018,85.005,85.018,16000000.0
2007-11-15 07:36:00,85.037,85.06,85.037,85.058,12800000.0
2007-11-15 07:37:00,85.045,85.047,85.016,85.034,14400000.0
2007-11-15 07:38:00,85.027,85.055,85.027,85.055,16000000.0
2007-11-15 07:39:00,85.038,85.038,85.008,85.015,19200000.0
2007-11-15 07:40:00,85.037,85.053,85.03,85.053,11200000.0
2007-11-15 07:41:00,85.048,85.048,85.025,85.046,11200000.0
2007-11-15 07:42:00,85.041,85.041,85.012,85.02,33600000.0
2007-11-15 07:43:00,85.027,85.086,85.027,85.086,28800000.0
2007-11-15 07:44:00,85.083,85.115,85.075,85.079,17000000.0
2007-11-15 07:45:00,85.074,85.105,85.042,85.104,14400000.0
2007-11-15 07:46:00,85.108,85.119,85.107,85.112,27600000.0
2007-11-15 07:47:00,85.094,85.097,85.089,85.097,10600000.0
2007-11-15 07:48:00,85.107,85.121,85.107,85.113,11200000.0
2007-11-15 07:49:00,85.1,85.112,85.093,85.093,8000000.0
2007-11-15 07:50:00,85.102,85.103,85.093,85.094,11200000.0
2007-11-15 07:51:00,85.093,85.097,85.084,85.097,38400000.0
2007-11-15 07:52:00,85.109,85.124,85.051,85.051,17000000.0
2007-11-15 07:53:00,85.035,85.057,85.035,85.057,11000000.0
2007-11-15 07:54:00,85.057,85.057,85.027,85.027,12800000.0
2007-11-15 07:55:00,85.005,85.013,84.986,84.986,30400000.0
2007-11-15 07:56:00,84.983,84.99,84.983,84.986,16000000.0
2007-11-15 07:57:00,84.974,84.977,84.968,84.968,17000000.0
2007-11-15 07:58:00,84.958,84.96,84.949,84.949,10600000.0
2007-11-15 07:59:00,84.954,84.988,84.945,84.988,17600000.0
2007-11-15 08:00:00,84.998,85.038,84.998,85.038,12800000.0
2007-11-15 08:01:00,85.045,85.046,85.037,85.046,11200000.0
2007-11-15 08:02:00,85.05,85.06,85.05,85.06,12800000.0
2007-11-15 08:03:00,85.055,85.055,85.032,85.032,16000000.0
2007-11-15 08:04:00,85.051,85.051,85.044,85.045,11200000.0
2007-11-15 08:05:00,85.029,85.04,85.016,85.033,12800000.0
2007-11-15 08:06:00,85.065,85.065,85.059,85.059,12800000.0
2007-11-15 08:07:00,85.031,85.031,84.992,84.992,16000000.0
2007-11-15 08:08:00,84.979,84.997,84.976,84.995,12800000.0
2007-11-15 08:09:00,84.995,84.995,84.979,84.993,12800000.0
2007-11-15 08:10:00,85.016,85.025,85.016,85.025,30400000.0
2007-11-15 08:11:00,85.024,85.028,85.014,85.028,12800000.0
2007-11-15 08:12:00,85.033,85.046,85.033,85.046,17600000.0
2007-11-15 08:13:00,85.068,85.086,85.068,85.081,14400000.0
2007-11-15 08:14:00,85.104,85.124,85.103,85.122,15400000.0
2007-11-15 08:15:00,85.13,85.187,85.13,85.187,11200000.0
2007-11-15 08:16:00,85.18,85.18,85.161,85.161,19200000.0
2007-11-15 08:17:00,85.174,85.217,85.172,85.217,11200000.0
2007-11-15 08:18:00,85.189,85.205,85.189,85.194,11200000.0
2007-11-15 08:19:00,85.18,85.18,85.16,85.167,11200000.0
2007-11-15 08:20:00,85.184,85.186,85.176,85.176,12800000.0
2007-11-15 08:21:00,85.175,85.18,85.169,85.174,10600000.0
2007-11-15 08:22:00,85.174,85.185,85.174,85.175,11200000.0
2007-11-15 08:23:00,85.165,85.165,85.135,85.135,16400000.0
2007-11-15 08:24:00,85.116,85.128,85.084,85.084,17600000.0
2007-11-15 08:25:00,85.129,85.129,85.11,85.111,12800000.0
2007-11-15 08:26:00,85.091,85.091,85.065,85.081,12800000.0
2007-11-15 08:27:00,85.079,85.09,85.066,85.066,11200000.0
2007-11-15 08:28:00,85.084,85.098,85.078,85.095,13200000.0
2007-11-15 08:29:00,85.104,85.112,85.104,85.109,11200000.0
2007-11-15 08:30:00,85.098,85.102,85.087,85.095,12200000.0
2007-11-15 08:31:00,85.088,85.119,85.088,85.119,12800000.0
2007-11-15 08:32:00,85.117,85.117,85.107,85.107,14400000.0
2007-11-15 08:33:00,85.103,85.106,85.095,85.095,41600000.0
2007-11-15 08:34:00,85.083,85.083,85.051,85.063,11200000.0
2007-11-15 08:35:00,85.083,85.083,85.068,85.069,47400000.0
2007-11-15 08:36:00,85.055,85.06,85.039,85.051,16400000.0
2007-11-15 08:37:00,85.055,85.061,85.05,85.054,13800000.0
2007-11-15 08:38:00,85.054,85.078,85.054,85.078,17600000.0
2007-11-15 08:39:00,85.077,85.077,85.053,85.07,14400000.0
2007-11-15 08:40:00,85.077,85.077,85.053,85.053,11200000.0
2007-11-15 08:41:00,85.034,85.034,84.992,84.992,32000000.0
2007-11-15 08:42:00,84.999,84.999,84.99,84.991,14400000.0
2007-11-15 08:43:00,84.982,84.984,84.956,84.977,12200000.0
2007-11-15 08:44:00,84.988,85.006,84.985,84.985,16000000.0
2007-11-15 08:45:00,84.993,85.004,84.993,84.998,12800000.0
2007-11-15 08:46:00,84.983,84.995,84.969,84.969,12800000.0
2007-11-15 08:47:00,84.98,84.98,84.964,84.973,24000000.0
2007-11-15 08:48:00,84.97,84.97,84.953,84.953,6400000.0
2007-11-15 08:49:00,84.96,84.96,84.937,84.952,17600000.0
2007-11-15 08:50:00,84.969,84.999,84.969,84.975,12800000.0
2007-11-15 08:51:00,84.995,84.995,84.982,84.982,22400000.0
2007-11-15 08:52:00,84.978,84.996,84.978,84.996,35200000.0
2007-11-15 08:53:00,84.994,84.998,84.974,84.998,55400000.0
2007-11-15 08:54:00,85.016,85.03,85.016,85.017,22400000.0
2007-11-15 08:55:00,85.005,85.026,85.005,85.013,17600000.0
2007-11-15 08:56:00,85.007,85.029,85.007,85.029,14400000.0
2007-11-15 08:57:00,85.028,85.028,85.014,85.014,43200000.0
2007-11-15 08:58:00,85.009,85.023,85.009,85.019,19200000.0
2007-11-15 08:59:00,85.017,85.017,85.004,85.006,14400000.0
2007-11-15 09:00:00,84.995,85.017,84.98,85.017,32000000.0
2007-11-15 09:01:00,84.998,84.998,84.952,84.952,32000000.0
2007-11-15 09:02:00,84.964,84.983,84.964,84.983,19200000.0
2007-11-15 09:03:00,84.972,84.972,84.961,84.965,16000000.0
2007-11-15 09:04:00,84.968,84.981,84.965,84.979,22400000.0
2007-11-15 09:05:00,85.006,85.006,84.985,84.985,19200000.0
2007-11-15 09:06:00,84.984,84.994,84.976,84.976,30400000.0
2007-11-15 09:07:00,84.969,84.987,84.969,84.983,19600000.0
2007-11-15 09:08:00,84.992,84.997,84.982,84.982,12800000.0
2007-11-15 09:09:00,84.972,84.982,84.969,84.982,46800000.0
2007-11-15 09:10:00,85.005,85.07,85.005,85.07,24000000.0
2007-11-15 09:11:00,85.107,85.179,85.107,85.179,29200000.0
2007-11-15 09:12:00,85.187,85.192,85.176,85.176,14800000.0
2007-11-15 09:13:00,85.21,85.21,85.199,85.202,12800000.0
2007-11-15 09:14:00,85.208,85.216,85.194,85.209,12800000.0
2007-11-15 09:15:00,85.202,85.202,85.193,85.193,30800000.0
2007-11-15 09:16:00,85.186,85.186,85.162,85.164,49600000.0
2007-11-15 09:17:00,85.15,85.15,85.115,85.115,78400000.0
2007-11-15 09:18:00,85.113,85.129,85.113,85.125,71400000.0
2007-11-15 09:19:00,85.124,85.129,85.116,85.119,65000000.0
2007-11-15 09:20:00,85.131,85.149,85.131,85.149,76800000.0
2007-11-15 09:21:00,85.132,85.157,85.132,85.153,49600000.0
2007-11-15 09:22:00,85.162,85.162,85.144,85.144,37200000.0
2007-11-15 09:23:00,85.154,85.176,85.154,85.176,68800000.0
2007-11-15 09:24:00,85.176,85.182,85.16,85.182,43600000.0
2007-11-15 09:25:00,85.187,85.196,85.187,85.193,19200000.0
2007-11-15 09:26:00,85.205,85.211,85.196,85.196,32000000.0
2007-11-15 09:27:00,85.182,85.197,85.18,85.18,70400000.0
2007-11-15 09:28:00,85.181,85.202,85.175,85.202,11200000.0
2007-11-15 09:29:00,85.208,85.216,85.205,85.216,37200000.0
2007-11-15 09:30:00,85.211,85.211,85.193,85.198,25600000.0
2007-11-15 09:31:00,85.217,85.222,85.205,85.205,12800000.0
2007-11-15 09:32:00,85.197,85.197,85.173,85.173,33000000.0
2007-11-15 09:33:00,85.166,85.174,85.158,85.158,30400000.0
2007-11-15 09:34:00,85.149,85.177,85.14,85.177,34000000.0
2007-11-15 09:35:00,85.17,85.178,85.164,85.17,52800000.0
2007-11-15 09:36:00,85.176,85.178,85.138,85.142,45800000.0
2007-11-15 09:37:00,85.151,85.176,85.151,85.176,33600000.0
2007-11-15 09:38:00,85.161,85.171,85.16,85.165,12800000.0
2007-11-15 09:39:00,85.178,85.197,85.178,85.193,43200000.0
2007-11-15 09:40:00,85.198,85.204,85.186,85.187,46400000.0
2007-11-15 09:41:00,85.175,85.179,85.171,85.179,30800000.0
2007-11-15 09:42:00,85.187,85.187,85.173,85.175,43200000.0
2007-11-15 09:43:00,85.183,85.183,85.171,85.182,56000000.0
2007-11-15 09:44:00,85.186,85.189,85.177,85.182,30400000.0
2007-11-15 09:45:00,85.173,85.181,85.173,85.181,19600000.0
2007-11-15 09:46:00,85.177,85.177,85.161,85.163,27200000.0
2007-11-15 09:47:00,85.178,85.184,85.162,85.162,12800000.0
2007-11-15 09:48:00,85.158,85.159,85.15,85.158,12800000.0
2007-11-15 09:49:00,85.151,85.151,85.121,85.128,16000000.0
2007-11-15 09:50:00,85.128,85.128,85.113,85.119,33600000.0
2007-11-15 09:51:00,85.117,85.125,85.102,85.102,84800000.0
2007-11-15 09:52:00,85.108,85.112,85.105,85.112,11200000.0
2007-11-15 09:53:00,85.123,85.131,85.117,85.127,30400000.0
2007-11-15 09:54:00,85.131,85.136,85.12,85.12,12200000.0
2007-11-15 09:55:00,85.11,85.145,85.11,85.145,33600000.0
2007-11-15 09:56:00,85.155,85.155,85.127,85.154,36800000.0
2007-11-15 09:57:00,85.16,85.173,85.146,85.173,24000000.0
2007-11-15 09:58:00,85.166,85.169,85.161,85.161,32000000.0
2007-11-15 09:59:00,85.141,85.141,85.103,85.103,50600000.0
2007-11-15 10:00:00,85.1,85.117,85.099,85.107,61800000.0
2007-11-15 10:01:00,85.121,85.133,85.119,85.133,17600000.0
2007-11-15 10:02:00,85.144,85.182,85.144,85.182,36800000.0
2007-11-15 10:03:00,85.195,85.219,85.195,85.207,45200000.0
2007-11-15 10:04:00,85.217,85.217,85.204,85.208,40000000.0
2007-11-15 10:05:00,85.207,85.218,85.206,85.218,38400000.0
2007-11-15 10:06:00,85.211,85.211,85.197,85.199,33600000.0
2007-11-15 10:07:00,85.204,85.204,85.191,85.202,43200000.0
2007-11-15 10:08:00,85.21,85.21,85.199,85.202,49600000.0
2007-11-15 10:09:00,85.208,85.21,85.189,85.2,12800000.0
2007-11-15 10:10:00,85.199,85.199,85.176,85.176,46400000.0
2007-11-15 10:11:00,85.174,85.174,85.129,85.129,57600000.0
2007-11-15 10:12:00,85.122,85.143,85.122,85.137,57600000.0
2007-11-15 10:13:00,85.14,85.15,85.136,85.136,41600000.0
2007-11-15 10:14:00,85.132,85.151,85.132,85.14,30400000.0
2007-11-15 10:15:00,85.14,85.14,85.105,85.109,30400000.0
2007-11-15 10:16:00,85.102,85.102,85.066,85.075,17600000.0
2007-11-15 10:17:00,85.055,85.055,85.029,85.029,12800000.0
2007-11-15 10:18:00,85.009,85.018,85.009,85.01,12800000.0
2007-11-15 10:19:00,85.016,85.038,85.013,85.038,75200000.0
2007-11-15 10:20:00,85.053,85.064,85.051,85.057,16000000.0
2007-11-15 10:21:00,85.049,85.049,85.025,85.029,34600000.0
2007-11-15 10:22:00,85.0,85.008,84.994,85.005,16000000.0
2007-11-15 10:23:00,85.008,85.031,85.008,85.026,33000000.0
2007-11-15 10:24:00,85.025,85.025,85.006,85.01,43200000.0
2007-11-15 10:25:00,84.993,84.996,84.976,84.979,63400000.0
2007-11-15 10:26:00,84.982,84.982,84.969,84.981,36200000.0
2007-11-15 10:27:00,84.981,84.984,84.975,84.982,52800000.0
2007-11-15 10:28:00,85.003,85.012,85.0,85.011,88000000.0
2007-11-15 10:29:00,85.0,85.004,84.988,84.997,17000000.0
2007-11-15 10:30:00,85.01,85.014,84.998,85.007,26600000.0
2007-11-15 10:31:00,85.017,85.028,85.017,85.028,32000000.0
2007-11-15 10:32:00,85.034,85.066,85.022,85.066,46400000.0
2007-11-15 10:33:00,85.087,85.087,85.035,85.035,35200000.0
2007-11-15 10:34:00,85.065,85.114,85.065,85.114,17600000.0
2007-11-15 10:35:00,85.105,85.138,85.095,85.138,12800000.0
2007-11-15 10:36:00,85.145,85.156,85.137,85.137,11200000.0
2007-11-15 10:37:00,85.12,85.12,85.102,85.102,19200000.0
2007-11-15 10:38:00,85.108,85.118,85.107,85.108,28800000.0
2007-11-15 10:39:00,85.081,85.081,85.065,85.072,16000000.0
2007-11-15 10:40:00,85.064,85.07,85.059,85.059,24000000.0
2007-11-15 10:41:00,85.045,85.063,85.031,85.046,57600000.0
2007-11-15 10:42:00,85.043,85.049,85.042,85.049,38400000.0
2007-11-15 10:43:00,85.046,85.058,85.039,85.058,17600000.0
2007-11-15 10:44:00,85.056,85.056,85.04,85.04,19200000.0
2007-11-15 10:45:00,85.035,85.035,85.028,85.028,22400000.0
2007-11-15 10:46:00,85.031,85.031,84.926,84.926,28800000.0
2007-11-15 10:47:00,84.886,84.886,84.786,84.786,25600000.0
2007-11-15 10:48:00,84.768,84.768,84.75,84.76,38400000.0
2007-11-15 10:49:00,84.776,84.803,84.776,84.803,25600000.0
2007-11-15 10:50:00,84.793,84.795,84.774,84.774,59200000.0
2007-11-15 10:51:00,84.77,84.771,84.752,84.752,69200000.0
2007-11-15 10:52:00,84.695,84.695,84.64,84.654,34600000.0
2007-11-15 10:53:00,84.659,84.694,84.656,84.694,59600000.0
2007-11-15 10:54:00,84.716,84.737,84.713,84.713,54400000.0
2007-11-15 10:55:00,84.691,84.716,84.691,84.701,41600000.0
2007-11-15 10:56:00,84.649,84.649,84.597,84.597,44800000.0
2007-11-15 10:57:00,84.597,84.627,84.597,84.627,33600000.0
2007-11-15 10:58:00,84.653,84.709,84.653,84.704,40000000.0
2007-11-15 10:59:00,84.707,84.71,84.679,84.679,49000000.0
2007-11-15 11:00:00,84.657,84.662,84.643,84.644,51200000.0
2007-11-15 11:01:00,84.667,84.696,84.661,84.696,12800000.0
2007-11-15 11:02:00,84.709,84.724,84.701,84.702,19200000.0
2007-11-15 11:03:00,84.71,84.746,84.71,84.746,37200000.0
2007-11-15 11:04:00,84.745,84.745,84.689,84.689,27600000.0
2007-11-15 11:05:00,84.675,84.675,84.667,84.674,11200000.0
2007-11-15 11:06:00,84.676,84.676,84.574,84.581,30400000.0
2007-11-15 11:07:00,84.539,84.539,84.376,84.376,46400000.0
2007-11-15 11:08:00,84.327,84.327,84.258,84.258,32000000.0
2007-11-15 11:09:00,84.239,84.27,84.204,84.27,76000000.0
2007-11-15 11:10:00,84.27,84.342,84.27,84.342,36800000.0
2007-11-15 11:11:00,84.361,84.377,84.361,84.37,52200000.0
2007-11-15 11:12:00,84.4,84.415,84.39,84.39,70400000.0
2007-11-15 11:13:00,84.348,84.348,84.234,84.234,12800000.0
2007-11-15 11:14:00,84.241,84.251,84.231,84.246,57000000.0
2007-11-15 11:15:00,84.255,84.263,84.241,84.241,11200000.0
2007-11-15 11:16:00,84.218,84.218,84.177,84.177,17600000.0
2007-11-15 11:17:00,84.147,84.171,84.147,84.152,54400000.0
2007-11-15 11:18:00,84.149,84.149,84.051,84.051,72400000.0
2007-11-15 11:19:00,84.045,84.075,84.045,84.073,56000000.0
2007-11-15 11:20:00,84.12,84.172,84.118,84.172,35200000.0
2007-11-15 11:21:00,84.155,84.155,84.093,84.093,40000000.0
2007-11-15 11:22:00,84.074,84.086,84.067,84.067,41600000.0
2007-11-15 11:23:00,84.079,84.086,84.069,84.069,51200000.0
2007-11-15 11:24:00,84.002,84.002,83.929,83.935,51600000.0
2007-11-15 11:25:00,83.91,83.965,83.91,83.954,35200000.0
2007-11-15 11:26:00,83.967,84.017,83.967,84.017,27200000.0
2007-11-15 11:27:00,84.047,84.079,84.047,84.051,12800000.0
2007-11-15 11:28:00,84.065,84.088,84.065,84.088,41600000.0
2007-11-15 11:29:00,84.077,84.089,84.077,84.089,43200000.0
2007-11-15 11:30:00,84.082,84.124,84.082,84.124,11200000.0
2007-11-15 11:31:00,84.126,84.126,84.089,84.101,27200000.0
2007-11-15 11:32:00,84.139,84.139,84.115,84.115,35200000.0
2007-11-15 11:33:00,84.128,84.162,84.128,84.162,17600000.0
2007-11-15 11:34:00,84.14,84.181,84.138,84.181,33600000.0
2007-11-15 11:35:00,84.182,84.191,84.173,84.191,17600000.0
2007-11-15 11:36:00,84.202,84.26,84.202,84.26,43200000.0
2007-11-15 11:37:00,84.277,84.321,84.277,84.321,41400000.0
2007-11-15 11:38:00,84.306,84.306,84.252,84.252,27200000.0
2007-11-15 11:39:00,84.209,84.209,84.119,84.121,11200000.0
2007-11-15 11:40:00,84.134,84.138,84.123,84.136,22400000.0
2007-11-15 11:41:00,84.165,84.197,84.153,84.197,38400000.0
2007-11-15 11:42:00,84.208,84.21,84.197,84.21,38400000.0
2007-11-15 11:43:00,84.25,84.269,84.25,84.266,17600000.0
2007-11-15 11:44:00,84.266,84.266,84.253,84.263,58600000.0
2007-11-15 11:45:00,84.277,84.289,84.277,84.277,49600000.0
2007-11-15 11:46:00,84.267,84.267,84.228,84.228,11200000.0
2007-11-15 11:47:00,84.223,84.227,84.203,84.221,56000000.0
2007-11-15 11:48:00,84.212,84.212,84.202,84.204,14400000.0
2007-11-15 11:49:00,84.196,84.202,84.193,84.193,42000000.0
2007-11-15 11:50:00,84.179,84.179,84.164,84.164,44200000.0
2007-11-15 11:51:00,84.162,84.176,84.162,84.17,43600000.0
2007-11-15 11:52:00,84.154,84.158,84.131,84.145,32000000.0
2007-11-15 11:53:00,84.135,84.137,84.1,84.1,35200000.0
2007-11-15 11:54:00,84.086,84.089,84.075,84.084,48000000.0
2007-11-15 11:55:00,84.084,84.095,84.083,84.087,44800000.0
2007-11-15 11:56:00,84.072,84.085,84.072,84.085,64000000.0
2007-11-15 11:57:00,84.091,84.109,84.091,84.109,22400000.0
2007-11-15 11:58:00,84.119,84.126,84.116,84.121,41600000.0
2007-11-15 11:59:00,84.105,84.11,84.101,84.102,51200000.0
2007-11-15 12:00:00,84.105,84.112,84.071,84.072,36200000.0
2007-11-15 12:01:00,84.018,84.018,83.966,83.966,19200000.0
2007-11-15 12:02:00,83.956,83.961,83.9,83.9,12800000.0
2007-11-15 12:03:00,83.897,83.897,83.774,83.774,50600000.0
2007-11-15 12:04:00,83.777,83.787,83.777,83.787,24000000.0
2007-11-15 12:05:00,83.756,83.766,83.742,83.755,28800000.0
2007-11-15 12:06:00,83.76,83.795,83.731,83.795,24000000.0
2007-11-15 12:07:00,83.806,83.806,83.782,83.785,20800000.0
2007-11-15 12:08:00,83.777,83.802,83.777,83.801,43200000.0
2007-11-15 12:09:00,83.794,83.826,83.791,83.826,11200000.0
2007-11-15 12:10:00,83.836,83.871,83.833,83.868,11200000.0
2007-11-15 12:11:00,83.882,83.883,83.865,83.876,26600000.0
2007-11-15 12:12:00,83.881,83.892,83.878,83.892,30400000.0
2007-11-15 12:13:00,83.934,84.009,83.934,84.009,14400000.0
2007-11-15 12:14:00,84.011,84.011,83.986,84.003,16000000.0
2007-11-15 12:15:00,83.985,83.994,83.976,83.994,27200000.0
2007-11-15 12:16:00,84.032,84.032,84.006,84.006,27000000.0
2007-11-15 12:17:00,84.017,84.027,84.012,84.012,42600000.0
2007-11-15 12:18:00,84.02,84.048,84.02,84.039,25600000.0
2007-11-15 12:19:00,84.028,84.046,84.021,84.021,35200000.0
2007-11-15 12:20:00,83.998,83.998,83.979,83.985,36200000.0
2007-11-15 12:21:00,83.984,83.984,83.97,83.97,59600000.0
2007-11-15 12:22:00,83.95,83.95,83.939,83.939,30800000.0
2007-11-15 12:23:00,83.92,83.92,83.885,83.885,32000000.0
2007-11-15 12:24:00,83.87,83.87,83.806,83.806,33000000.0
2007-11-15 12:25:00,83.782,83.783,83.768,83.777,22400000.0
2007-11-15 12:26:00,83.795,83.83,83.795,83.83,30400000.0
2007-11-15 12:27:00,83.841,83.878,83.841,83.871,30400000.0
2007-11-15 12:28:00,83.88,83.916,83.88,83.916,60200000.0
2007-11-15 12:29:00,83.856,83.958,83.765,83.78,115200000.0
2007-11-15 12:30:00,83.836,83.836,83.736,83.796,46800000.0
2007-11-15 12:31:00,83.785,83.785,83.752,83.752,69800000.0
2007-11-15 12:32:00,83.757,83.765,83.748,83.765,28800000.0
2007-11-15 12:33:00,83.752,83.78,83.744,83.744,40000000.0
2007-11-15 12:34:00,83.748,83.754,83.735,83.735,27200000.0
2007-11-15 12:35:00,83.738,83.74,83.729,83.738,25400000.0
2007-11-15 12:36:00,83.746,83.763,83.746,83.758,48000000.0
2007-11-15 12:37:00,83.774,83.774,83.744,83.744,14400000.0
2007-11-15 12:38:00,83.734,83.734,83.702,83.706,14400000.0
2007-11-15 12:39:00,83.716,83.716,83.699,83.699,24000000.0
2007-11-15 12:40:00,83.702,83.713,83.702,83.712,16000000.0
2007-11-15 12:41:00,83.692,83.692,83.655,83.658,22400000.0
2007-11-15 12:42:00,83.655,83.656,83.619,83.619,22400000.0
2007-11-15 12:43:00,83.615,83.615,83.595,83.595,36800000.0
2007-11-15 12:44:00,83.606,83.652,83.606,83.652,22400000.0
2007-11-15 12:45:00,83.674,83.7,83.671,83.671,35600000.0
2007-11-15 12:46:00,83.66,83.661,83.639,83.644,44800000.0
2007-11-15 12:47:00,83.651,83.652,83.628,83.628,8000000.0
2007-11-15 12:48:00,83.623,83.623,83.574,83.596,31400000.0
2007-11-15 12:49:00,83.583,83.589,83.581,83.583,40000000.0
2007-11-15 12:50:00,83.574,83.574,83.544,83.547,15400000.0
2007-11-15 12:51:00,83.539,83.544,83.533,83.533,22400000.0
2007-11-15 12:52:00,83.517,83.517,83.435,83.435,25600000.0
2007-11-15 12:53:00,83.376,83.387,83.348,83.348,11200000.0
2007-11-15 12:54:00,83.333,83.333,83.316,83.328,11200000.0
2007-11-15 12:55:00,83.328,83.334,83.316,83.316,24000000.0
2007-11-15 12:56:00,83.333,83.37,83.333,83.37,12800000.0
2007-11-15 12:57:00,83.39,83.407,83.389,83.391,26600000.0
2007-11-15 12:58:00,83.39,83.441,83.39,83.441,12800000.0
2007-11-15 12:59:00,83.478,83.499,83.478,83.497,14400000.0
2007-11-15 13:00:00,83.494,83.494,83.478,83.481,16000000.0
2007-11-15 13:01:00,83.49,83.535,83.49,83.529,17600000.0
2007-11-15 13:02:00,83.534,83.591,83.534,83.591,12800000.0
2007-11-15 13:03:00,83.632,83.648,83.632,83.641,12800000.0
2007-11-15 13:04:00,83.653,83.68,83.653,83.68,16000000.0
2007-11-15 13:05:00,83.685,83.692,83.679,83.685,12800000.0
2007-11-15 13:06:00,83.699,83.701,83.682,83.682,17000000.0
2007-11-15 13:07:00,83.657,83.663,83.657,83.663,12800000.0
2007-11-15 13:08:00,83.659,83.687,83.659,83.687,32000000.0
2007-11-15 13:09:00,83.704,83.706,83.695,83.699,28800000.0
2007-11-15 13:10:00,83.704,83.723,83.704,83.71,32000000.0
2007-11-15 13:11:00,83.703,83.706,83.697,83.706,19200000.0
2007-11-15 13:12:00,83.724,83.724,83.71,83.72,16000000.0
2007-11-15 13:13:00,83.728,83.742,83.728,83.742,11200000.0
2007-11-15 13:14:00,83.747,83.75,83.732,83.732,11600000.0
2007-11-15 13:15:00,83.731,83.753,83.731,83.734,11200000.0
2007-11-15 13:16:00,83.731,83.756,83.728,83.752,25600000.0
2007-11-15 13:17:00,83.752,83.791,83.752,83.79,12800000.0
2007-11-15 13:18:00,83.797,83.85,83.797,83.83,55400000.0
2007-11-15 13:19:00,83.875,83.942,83.875,83.942,14400000.0
2007-11-15 13:20:00,83.985,84.012,83.984,84.012,12800000.0
2007-11-15 13:21:00,84.012,84.035,84.012,84.035,55400000.0
2007-11-15 13:22:00,84.055,84.064,84.055,84.064,11200000.0
2007-11-15 13:23:00,84.074,84.109,84.074,84.109,12800000.0
2007-11-15 13:24:00,84.072,84.072,84.037,84.048,14400000.0
2007-11-15 13:25:00,84.053,84.053,84.031,84.031,33000000.0
2007-11-15 13:26:00,83.995,84.018,83.972,84.018,24000000.0
2007-11-15 13:27:00,84.031,84.031,84.022,84.022,40400000.0
2007-11-15 13:28:00,83.985,83.988,83.972,83.973,20800000.0
2007-11-15 13:29:00,83.985,83.999,83.982,83.999,22400000.0
2007-11-15 13:30:00,83.985,83.997,83.976,83.976,36800000.0
2007-11-15 13:31:00,83.996,84.057,83.996,84.05,11200000.0
2007-11-15 13:32:00,84.034,84.034,83.988,83.988,17600000.0
2007-11-15 13:33:00,83.998,84.053,83.998,84.053,12800000.0
2007-11-15 13:34:00,84.069,84.083,84.062,84.063,12800000.0
2007-11-15 13:35:00,84.07,84.07,84.011,84.012,12800000.0
2007-11-15 13:36:00,83.998,83.998,83.978,83.978,47800000.0
2007-11-15 13:37:00,83.967,83.967,83.944,83.944,24000000.0
2007-11-15 13:38:00,83.913,83.913,83.895,83.901,29200000.0
2007-11-15 13:39:00,83.901,83.905,83.892,83.896,25600000.0
2007-11-15 13:40:00,83.902,83.905,83.901,83.901,12800000.0
2007-11-15 13:41:00,83.904,83.913,83.904,83.913,16000000.0
2007-11-15 13:42:00,83.906,83.92,83.9,83.905,12800000.0
2007-11-15 13:43:00,83.903,83.903,83.857,83.857,25600000.0
2007-11-15 13:44:00,83.849,83.849,83.827,83.846,28800000.0
2007-11-15 13:45:00,83.849,83.854,83.834,83.854,12800000.0
2007-11-15 13:46:00,83.855,83.855,83.821,83.824,14400000.0
2007-11-15 13:47:00,83.809,83.817,83.805,83.811,27200000.0
2007-11-15 13:48:00,83.824,83.827,83.812,83.816,13800000.0
2007-11-15 13:49:00,83.816,83.816,83.804,83.804,33000000.0
2007-11-15 13:50:00,83.816,83.835,83.816,83.835,33600000.0
2007-11-15 13:51:00,83.839,83.839,83.813,83.815,15400000.0
2007-11-15 13:52:00,83.81,83.831,83.81,83.823,40000000.0
2007-11-15 13:53:00,83.84,83.85,83.837,83.842,36800000.0
2007-11-15 13:54:00,83.842,83.849,83.842,83.849,24000000.0
2007-11-15 13:55:00,83.875,83.907,83.875,83.907,11200000.0
2007-11-15 13:56:00,83.915,83.917,83.902,83.902,14400000.0
2007-11-15 13:57:00,83.913,83.915,83.906,83.913,14400000.0
2007-11-15 13:58:00,83.917,83.917,83.905,83.907,32000000.0
2007-11-15 13:59:00,83.899,83.902,83.894,83.898,48000000.0
2007-11-15 14:00:00,83.913,83.913,83.871,83.871,32000000.0
2007-11-15 14:01:00,83.847,83.862,83.847,83.862,14400000.0
2007-11-15 14:02:00,83.885,83.887,83.862,83.866,28800000.0
2007-11-15 14:03:00,83.857,83.857,83.835,83.836,14400000.0
2007-11-15 14:04:00,83.822,83.836,83.822,83.827,13800000.0
2007-11-15 14:05:00,83.835,83.84,83.828,83.84,25600000.0
2007-11-15 14:06:00,83.84,83.84,83.804,83.804,17600000.0
2007-11-15 14:07:00,83.803,83.852,83.803,83.852,12800000.0
2007-11-15 14:08:00,83.871,83.903,83.871,83.893,24000000.0
2007-11-15 14:09:00,83.901,83.929,83.901,83.917,11200000.0
2007-11-15 14:10:00,83.915,83.923,83.915,83.923,17600000.0
2007-11-15 14:11:00,83.921,83.924,83.908,83.908,12800000.0
2007-11-15 14:12:00,83.885,83.903,83.885,83.902,13200000.0
2007-11-15 14:13:00,83.925,83.931,83.921,83.931,24000000.0
2007-11-15 14:14:00,83.924,83.924,83.903,83.911,20800000.0
2007-11-15 14:15:00,83.921,83.93,83.919,83.925,33600000.0
2007-11-15 14:16:00,83.931,83.931,83.913,83.919,26600000.0
2007-11-15 14:17:00,83.91,83.923,83.91,83.911,11200000.0
2007-11-15 14:18:00,83.912,83.915,83.903,83.903,16000000.0
2007-11-15 14:19:00,83.899,83.902,83.881,83.881,40000000.0
2007-11-15 14:20:00,83.871,83.878,83.871,83.875,14400000.0
2007-11-15 14:21:00,83.869,83.877,83.861,83.866,34000000.0
2007-11-15 14:22:00,83.865,83.88,83.865,83.874,14400000.0
2007-11-15 14:23:00,83.854,83.866,83.854,83.856,17600000.0
2007-11-15 14:24:00,83.853,83.863,83.851,83.856,36200000.0
2007-11-15 14:25:00,83.856,83.877,83.856,83.874,12800000.0
2007-11-15 14:26:00,83.862,83.887,83.862,83.887,19200000.0
2007-11-15 14:27:00,83.883,83.883,83.874,83.881,11200000.0
2007-11-15 14:28:00,83.877,83.877,83.863,83.87,11200000.0
2007-11-15 14:29:00,83.869,83.869,83.841,83.841,12800000.0
2007-11-15 14:30:00,83.836,83.88,83.763,83.842,11200000.0
2007-11-15 14:31:00,83.832,83.872,83.776,83.872,16400000.0
2007-11-15 14:32:00,83.889,83.889,83.855,83.855,12800000.0
2007-11-15 14:33:00,83.854,83.854,83.846,83.847,17600000.0
2007-11-15 14:34:00,83.835,83.851,83.835,83.85,17600000.0
2007-11-15 14:35:00,83.849,83.9,83.849,83.9,11200000.0
2007-11-15 14:36:00,83.91,83.922,83.906,83.906,12800000.0
2007-11-15 14:37:00,83.91,83.922,83.91,83.917,12800000.0
2007-11-15 14:38:00,83.926,83.929,83.912,83.917,11200000.0
2007-11-15 14:39:00,83.914,83.932,83.914,83.919,17600000.0
2007-11-15 14:40:00,83.93,83.94,83.928,83.94,16400000.0
2007-11-15 14:41:00,83.947,83.947,83.924,83.932,11200000.0
2007-11-15 14:42:00,83.954,83.971,83.954,83.963,12800000.0
2007-11-15 14:43:00,83.988,83.994,83.978,83.978,17600000.0
2007-11-15 14:44:00,83.988,83.999,83.986,83.999,12800000.0
2007-11-15 14:45:00,83.973,84.003,83.973,84.003,12800000.0
2007-11-15 14:46:00,84.003,84.009,83.999,84.005,17600000.0
2007-11-15 14:47:00,83.994,84.011,83.981,84.011,12800000.0
2007-11-15 14:48:00,84.011,84.018,84.007,84.007,11200000.0
2007-11-15 14:49:00,83.991,84.017,83.991,84.013,15400000.0
2007-11-15 14:50:00,84.009,84.013,84.003,84.003,12800000.0
2007-11-15 14:51:00,83.983,83.983,83.964,83.968,17600000.0
2007-11-15 14:52:00,83.95,83.965,83.95,83.957,14400000.0
2007-11-15 14:53:00,83.944,83.944,83.926,83.926,11200000.0
2007-11-15 14:54:00,83.909,83.909,83.839,83.839,12800000.0
2007-11-15 14:55:00,83.814,83.814,83.789,83.789,10600000.0
2007-11-15 14:56:00,83.794,83.794,83.737,83.762,16000000.0
2007-11-15 14:57:00,83.786,83.788,83.773,83.781,12800000.0
2007-11-15 14:58:00,83.769,83.769,83.747,83.747,14400000.0
2007-11-15 14:59:00,83.772,83.784,83.77,83.784,12800000.0
2007-11-15 15:00:00,83.763,83.794,83.76,83.794,16000000.0
2007-11-15 15:01:00,83.785,83.785,83.764,83.775,17600000.0
2007-11-15 15:02:00,83.811,83.877,83.811,83.877,11600000.0
2007-11-15 15:03:00,83.901,83.91,83.877,83.877,11200000.0
2007-11-15 15:04:00,83.859,83.859,83.824,83.824,16000000.0
2007-11-15 15:05:00,83.821,83.833,83.821,83.827,12800000.0
2007-11-15 15:06:00,83.802,83.802,83.78,83.78,10600000.0
2007-11-15 15:07:00,83.778,83.839,83.778,83.839,11200000.0
2007-11-15 15:08:00,83.837,83.862,83.837,83.862,11200000.0
2007-11-15 15:09:00,83.838,83.838,83.823,83.837,14400000.0
2007-11-15 15:10:00,83.829,83.829,83.817,83.828,16000000.0
2007-11-15 15:11:00,83.819,83.819,83.811,83.811,11200000.0
2007-11-15 15:12:00,83.804,83.819,83.804,83.813,12800000.0
2007-11-15 15:13:00,83.816,83.82,83.812,83.82,12800000.0
2007-11-15 15:14:00,83.84,83.845,83.786,83.786,16000000.0
2007-11-15 15:15:00,83.76,83.77,83.739,83.77,18000000.0
2007-11-15 15:16:00,83.777,83.778,83.768,83.778,12800000.0
2007-11-15 15:17:00,83.769,83.778,83.758,83.758,14400000.0
2007-11-15 15:18:00,83.748,83.765,83.748,83.757,12800000.0
2007-11-15 15:19:00,83.758,83.758,83.726,83.737,16000000.0
2007-11-15 15:20:00,83.748,83.759,83.748,83.754,16000000.0
2007-11-15 15:21:00,83.79,83.835,83.726,83.835,17600000.0
2007-11-15 15:22:00,83.833,83.858,83.833,83.854,11200000.0
2007-11-15 15:23:00,83.855,83.855,83.832,83.832,11200000.0
2007-11-15 15:24:00,83.834,83.834,83.805,83.806,11200000.0
2007-11-15 15:25:00,83.796,83.809,83.79,83.798,12800000.0
2007-11-15 15:26:00,83.792,83.843,83.792,83.839,13800000.0
2007-11-15 15:27:00,83.836,83.842,83.831,83.831,12800000.0
2007-11-15 15:28:00,83.836,83.877,83.835,83.872,12800000.0
2007-11-15 15:29:00,83.881,83.9,83.88,83.88,17600000.0
2007-11-15 15:30:00,83.872,83.886,83.822,83.886,17600000.0
2007-11-15 15:31:00,83.932,84.022,83.932,84.012,12800000.0
2007-11-15 15:32:00,84.008,84.02,83.998,84.008,11600000.0
2007-11-15 15:33:00,83.946,83.946,83.839,83.839,11200000.0
2007-11-15 15:34:00,83.849,83.849,83.825,83.825,11200000.0
2007-11-15 15:35:00,83.837,83.895,83.837,83.895,12800000.0
2007-11-15 15:36:00,83.89,83.89,83.852,83.852,14400000.0
2007-11-15 15:37:00,83.862,83.888,83.862,83.885,16000000.0
2007-11-15 15:38:00,83.882,83.886,83.863,83.875,16000000.0
2007-11-15 15:39:00,83.859,83.869,83.845,83.849,14800000.0
2007-11-15 15:40:00,83.849,83.849,83.771,83.771,12800000.0
2007-11-15 15:41:00,83.706,83.706,83.647,83.647,16000000.0
2007-11-15 15:42:00,83.639,83.656,83.575,83.656,17000000.0
2007-11-15 15:43:00,83.68,83.682,83.629,83.629,12800000.0
2007-11-15 15:44:00,83.617,83.617,83.592,83.6,12800000.0
2007-11-15 15:45:00,83.583,83.585,83.568,83.583,12800000.0
2007-11-15 15:46:00,83.561,83.561,83.528,83.528,11200000.0
2007-11-15 15:47:00,83.521,83.521,83.426,83.426,11200000.0
2007-11-15 15:48:00,83.42,83.42,83.379,83.397,12800000.0
2007-11-15 15:49:00,83.451,83.514,83.451,83.514,11200000.0
2007-11-15 15:50:00,83.468,83.488,83.468,83.471,14400000.0
2007-11-15 15:51:00,83.515,83.567,83.515,83.567,11200000.0
2007-11-15 15:52:00,83.617,83.699,83.617,83.699,11200000.0
2007-11-15 15:53:00,83.69,83.739,83.69,83.739,12800000.0
2007-11-15 15:54:00,83.757,83.762,83.737,83.762,17600000.0
2007-11-15 15:55:00,83.788,83.789,83.777,83.785,17600000.0
2007-11-15 15:56:00,83.746,83.756,83.727,83.756,11600000.0
2007-11-15 15:57:00,83.749,83.753,83.726,83.726,14400000.0
2007-11-15 15:58:00,83.725,83.725,83.636,83.636,11200000.0
2007-11-15 15:59:00,83.613,83.621,83.61,83.621,11200000.0
2007-11-15 16:00:00,83.615,83.615,83.565,83.567,11200000.0
2007-11-15 16:01:00,83.544,83.546,83.542,83.544,10600000.0
2007-11-15 16:02:00,83.51,83.512,83.465,83.512,17600000.0
2007-11-15 16:03:00,83.541,83.559,83.541,83.55,12800000.0
2007-11-15 16:04:00,83.548,83.6,83.485,83.6,11200000.0
2007-11-15 16:05:00,83.634,83.672,83.621,83.672,14400000.0
2007-11-15 16:06:00,83.678,83.694,83.661,83.667,16000000.0
2007-11-15 16:07:00,83.686,83.709,83.686,83.709,11200000.0
2007-11-15 16:08:00,83.731,83.764,83.731,83.764,11200000.0
2007-11-15 16:09:00,83.765,83.765,83.682,83.682,12800000.0
2007-11-15 16:10:00,83.702,83.728,83.702,83.72,12800000.0
2007-11-15 16:11:00,83.733,83.733,83.711,83.713,11200000.0
2007-11-15 16:12:00,83.703,83.703,83.67,83.672,17600000.0
2007-11-15 16:13:00,83.723,83.73,83.719,83.719,11200000.0
2007-11-15 16:14:00,83.737,83.741,83.69,83.69,14400000.0
2007-11-15 16:15:00,83.682,83.742,83.682,83.742,11200000.0
2007-11-15 16:16:00,83.751,83.751,83.716,83.724,11200000.0
2007-11-15 16:17:00,83.707,83.713,83.696,83.703,17600000.0
2007-11-15 16:18:00,83.672,83.676,83.662,83.676,16000000.0
2007-11-15 16:19:00,83.678,83.678,83.651,83.651,11200000.0
2007-11-15 16:20:00,83.663,83.673,83.654,83.673,11200000.0
2007-11-15 16:21:00,83.65,83.651,83.643,83.643,11200000.0
2007-11-15 16:22:00,83.616,83.616,83.587,83.587,10600000.0
2007-11-15 16:23:00,83.566,83.57,83.559,83.565,12800000.0
2007-11-15 16:24:00,83.547,83.568,83.541,83.568,11200000.0
2007-11-15 16:25:00,83.578,83.584,83.573,83.582,12800000.0
2007-11-15 16:26:00,83.574,83.58,83.564,83.564,12800000.0
2007-11-15 16:27:00,83.571,83.576,83.563,83.563,17600000.0
2007-11-15 16:28:00,83.559,83.589,83.559,83.589,11600000.0
2007-11-15 16:29:00,83.61,83.618,83.599,83.618,14400000.0
2007-11-15 16:30:00,83.618,83.618,83.587,83.59,14400000.0
2007-11-15 16:31:00,83.628,83.701,83.628,83.701,14800000.0
2007-11-15 16:32:00,83.752,83.771,83.752,83.771,11200000.0
2007-11-15 16:33:00,83.772,83.798,83.772,83.785,14400000.0
2007-11-15 16:34:00,83.761,83.761,83.731,83.749,17600000.0
2007-11-15 16:35:00,83.741,83.756,83.736,83.756,12800000.0
2007-11-15 16:36:00,83.752,83.769,83.752,83.754,11600000.0
2007-11-15 16:37:00,83.744,83.744,83.714,83.724,12800000.0
2007-11-15 16:38:00,83.744,83.744,83.715,83.724,14400000.0
2007-11-15 16:39:00,83.718,83.736,83.717,83.736,12800000.0
2007-11-15 16:40:00,83.773,83.816,83.773,83.816,17600000.0
2007-11-15 16:41:00,83.825,83.834,83.808,83.811,12800000.0
2007-11-15 16:42:00,83.854,83.87,83.851,83.852,11200000.0
2007-11-15 16:43:00,83.883,83.898,83.883,83.897,12800000.0
2007-11-15 16:44:00,83.89,83.89,83.863,83.867,11200000.0
2007-11-15 16:45:00,83.878,83.919,83.878,83.919,11200000.0
2007-11-15 16:46:00,83.926,83.926,83.905,83.908,14400000.0
2007-11-15 16:47:00,83.883,83.899,83.883,83.893,17600000.0
2007-11-15 16:48:00,83.91,83.912,83.9,83.902,11200000.0
2007-11-15 16:49:00,83.908,83.909,83.894,83.9,12200000.0
2007-11-15 16:50:00,83.861,83.867,83.848,83.85,17600000.0
2007-11-15 16:51:00,83.875,83.914,83.855,83.855,11200000.0
2007-11-15 16:52:00,83.924,83.955,83.924,83.951,17600000.0
2007-11-15 16:53:00,83.971,83.993,83.971,83.993,17600000.0
2007-11-15 16:54:00,83.979,83.979,83.946,83.946,17600000.0
2007-11-15 16:55:00,83.932,83.969,83.932,83.969,14400000.0
2007-11-15 16:56:00,83.989,83.989,83.964,83.966,12800000.0
2007-11-15 16:57:00,83.972,83.972,83.95,83.952,16000000.0
2007-11-15 16:58:00,83.971,84.009,83.958,83.958,12800000.0
2007-11-15 16:59:00,83.96,83.96,83.927,83.927,12800000.0
2007-11-15 17:00:00,83.926,83.926,83.913,83.915,11200000.0
2007-11-15 17:01:00,83.889,83.889,83.777,83.867,12800000.0
2007-11-15 17:02:00,83.886,83.887,83.862,83.862,16000000.0
2007-11-15 17:03:00,83.84,83.84,83.779,83.784,17600000.0
2007-11-15 17:04:00,83.776,83.795,83.767,83.795,11200000.0
2007-11-15 17:05:00,83.801,83.818,83.791,83.794,17600000.0
2007-11-15 17:06:00,83.771,83.789,83.757,83.783,11200000.0
2007-11-15 17:07:00,83.769,83.769,83.723,83.723,11200000.0
2007-11-15 17:08:00,83.707,83.736,83.707,83.73,17600000.0
2007-11-15 17:09:00,83.756,83.803,83.756,83.803,16000000.0
2007-11-15 17:10:00,83.845,83.907,83.845,83.907,11200000.0
2007-11-15 17:11:00,83.939,83.966,83.939,83.966,12800000.0
2007-11-15 17:12:00,83.981,83.99,83.939,83.99,12800000.0
2007-11-15 17:13:00,83.994,84.003,83.978,83.978,12200000.0
2007-11-15 17:14:00,83.968,84.005,83.968,83.999,12800000.0
2007-11-15 17:15:00,84.01,84.017,83.998,83.998,12800000.0
2007-11-15 17:16:00,83.992,83.992,83.979,83.979,11200000.0
2007-11-15 17:17:00,84.019,84.034,84.003,84.034,11200000.0
2007-11-15 17:18:00,84.043,84.044,84.035,84.035,12800000.0
2007-11-15 17:19:00,84.052,84.141,84.052,84.141,16000000.0
2007-11-15 17:20:00,84.181,84.203,84.181,84.198,11200000.0
2007-11-15 17:21:00,84.204,84.209,84.189,84.208,12800000.0
2007-11-15 17:22:00,84.206,84.218,84.11,84.194,11200000.0
2007-11-15 17:23:00,84.188,84.188,84.173,84.173,11600000.0
2007-11-15 17:24:00,84.163,84.184,84.163,84.184,11200000.0
2007-11-15 17:25:00,84.186,84.217,84.186,84.217,11200000.0
2007-11-15 17:26:00,84.198,84.198,84.185,84.185,11200000.0
2007-11-15 17:27:00,84.183,84.183,84.146,84.146,17600000.0
2007-11-15 17:28:00,84.141,84.171,84.141,84.171,12800000.0
2007-11-15 17:29:00,84.142,84.164,84.134,84.152,12800000.0
2007-11-15 17:30:00,84.184,84.186,84.16,84.16,11200000.0
2007-11-15 17:31:00,84.129,84.134,84.122,84.122,12800000.0
2007-11-15 17:32:00,84.108,84.108,84.077,84.077,11200000.0
2007-11-15 17:33:00,84.065,84.078,84.052,84.078,13200000.0
2007-11-15 17:34:00,84.102,84.118,84.091,84.091,11200000.0
2007-11-15 17:35:00,84.073,84.153,84.073,84.153,12800000.0
2007-11-15 17:36:00,84.185,84.219,84.185,84.219,11200000.0
2007-11-15 17:37:00,84.233,84.239,84.228,84.239,11200000.0
2007-11-15 17:38:00,84.237,84.288,84.237,84.283,16000000.0
2007-11-15 17:39:00,84.288,84.325,84.288,84.325,17600000.0
2007-11-15 17:40:00,84.264,84.264,84.236,84.238,11200000.0
2007-11-15 17:41:00,84.236,84.258,84.228,84.258,11200000.0
2007-11-15 17:42:00,84.269,84.269,84.232,84.232,11200000.0
2007-11-15 17:43:00,84.198,84.224,84.197,84.224,13200000.0
2007-11-15 17:44:00,84.228,84.235,84.226,84.226,13200000.0
2007-11-15 17:45:00,84.234,84.245,84.234,84.241,11200000.0
2007-11-15 17:46:00,84.241,84.243,84.232,84.241,13200000.0
2007-11-15 17:47:00,84.236,84.236,84.218,84.226,12800000.0
2007-11-15 17:48:00,84.209,84.209,84.197,84.197,11200000.0
2007-11-15 17:49:00,84.185,84.185,84.128,84.151,17600000.0
2007-11-15 17:50:00,84.158,84.164,84.152,84.156,12800000.0
2007-11-15 17:51:00,84.153,84.153,84.138,84.138,11200000.0
2007-11-15 17:52:00,84.151,84.174,84.147,84.157,12800000.0
2007-11-15 17:53:00,84.154,84.154,84.095,84.095,16000000.0
2007-11-15 17:54:00,84.054,84.084,84.054,84.075,14400000.0
2007-11-15 17:55:00,84.081,84.09,83.993,84.082,11200000.0
2007-11-15 17:56:00,84.081,84.081,84.064,84.069,11200000.0
2007-11-15 17:57:00,84.077,84.077,84.054,84.055,16000000.0
2007-11-15 17:58:00,84.034,84.035,84.02,84.02,12800000.0
2007-11-15 17:59:00,84.02,84.022,84.008,84.008,11200000.0
2007-11-15 18:00:00,84.023,84.046,84.023,84.032,17600000.0
2007-11-15 18:01:00,84.041,84.058,83.961,84.058,17600000.0
2007-11-15 18:02:00,84.048,84.097,84.048,84.097,17600000.0
2007-11-15 18:03:00,84.11,84.219,84.11,84.219,14400000.0
2007-11-15 18:04:00,84.184,84.223,84.177,84.223,11200000.0
2007-11-15 18:05:00,84.259,84.317,84.259,84.316,11200000.0
2007-11-15 18:06:00,84.336,84.455,84.336,84.455,13200000.0
2007-11-15 18:07:00,84.452,84.452,84.415,84.415,11200000.0
2007-11-15 18:08:00,84.402,84.402,84.372,84.372,16000000.0
2007-11-15 18:09:00,84.363,84.38,84.363,84.366,16000000.0
2007-11-15 18:10:00,84.367,84.371,84.356,84.363,12800000.0
2007-11-15 18:11:00,84.358,84.364,84.348,84.352,11200000.0
2007-11-15 18:12:00,84.344,84.35,84.323,84.35,12800000.0
2007-11-15 18:13:00,84.343,84.343,84.319,84.327,11200000.0
2007-11-15 18:14:00,84.324,84.331,84.316,84.318,12800000.0
2007-11-15 18:15:00,84.299,84.313,84.299,84.308,12800000.0
2007-11-15 18:16:00,84.287,84.287,84.252,84.252,12200000.0
2007-11-15 18:17:00,84.254,84.261,84.253,84.254,16000000.0
2007-11-15 18:18:00,84.244,84.252,84.238,84.249,10600000.0
2007-11-15 18:19:00,84.242,84.242,84.176,84.176,14400000.0
2007-11-15 18:20:00,84.181,84.181,84.163,84.179,12800000.0
2007-11-15 18:21:00,84.205,84.217,84.205,84.206,11200000.0
2007-11-15 18:22:00,84.207,84.214,84.137,84.161,16000000.0
2007-11-15 18:23:00,84.138,84.145,84.131,84.131,16000000.0
2007-11-15 18:24:00,84.122,84.138,84.118,84.133,12200000.0
2007-11-15 18:25:00,84.166,84.176,84.166,84.171,11200000.0
2007-11-15 18:26:00,84.17,84.17,84.159,84.162,12800000.0
2007-11-15 18:27:00,84.134,84.153,84.13,84.144,14400000.0
2007-11-15 18:28:00,84.135,84.159,84.134,84.159,12800000.0
2007-11-15 18:29:00,84.174,84.174,84.153,84.153,12800000.0
2007-11-15 18:30:00,84.152,84.158,84.149,84.157,11200000.0
2007-11-15 18:31:00,84.134,84.134,84.069,84.09,12800000.0
2007-11-15 18:32:00,84.075,84.075,84.051,84.054,11200000.0
2007-11-15 18:33:00,84.055,84.06,84.027,84.027,11200000.0
2007-11-15 18:34:00,84.017,84.039,84.007,84.039,12800000.0
2007-11-15 18:35:00,84.057,84.078,84.05,84.078,12800000.0
2007-11-15 18:36:00,84.098,84.117,84.098,84.116,12800000.0
2007-11-15 18:37:00,84.122,84.13,84.116,84.127,17600000.0
2007-11-15 18:38:00,84.119,84.119,84.097,84.099,11200000.0
2007-11-15 18:39:00,84.085,84.085,84.029,84.029,16000000.0
2007-11-15 18:40:00,84.041,84.052,84.041,84.042,12800000.0
2007-11-15 18:41:00,84.048,84.048,84.012,84.012,14400000.0
2007-11-15 18:42:00,84.014,84.015,83.99,83.997,11200000.0
2007-11-15 18:43:00,83.988,83.988,83.916,83.916,12800000.0
2007-11-15 18:44:00,83.921,84.025,83.921,84.025,11200000.0
2007-11-15 18:45:00,84.001,84.064,83.985,84.064,11200000.0
2007-11-15 18:46:00,83.992,83.992,83.913,83.913,11200000.0
2007-11-15 18:47:00,83.913,83.926,83.909,83.915,12800000.0
2007-11-15 18:48:00,83.923,83.967,83.923,83.967,12800000.0
2007-11-15 18:49:00,83.979,83.979,83.942,83.978,12800000.0
2007-11-15 18:50:00,83.953,83.955,83.9,83.955,17600000.0
2007-11-15 18:51:00,83.943,83.99,83.943,83.99,12800000.0
2007-11-15 18:52:00,83.996,84.006,83.996,84.006,12800000.0
2007-11-15 18:53:00,83.964,83.964,83.941,83.941,12800000.0
2007-11-15 18:54:00,83.919,83.919,83.862,83.862,11200000.0
2007-11-15 18:55:00,83.892,83.892,83.879,83.879,11200000.0
2007-11-15 18:56:00,83.897,83.918,83.893,83.893,16000000.0
2007-11-15 18:57:00,83.891,83.898,83.884,83.893,11200000.0
2007-11-15 18:58:00,83.87,83.87,83.843,83.853,11200000.0
2007-11-15 18:59:00,83.901,83.958,83.901,83.943,17600000.0
2007-11-15 19:00:00,83.965,84.005,83.965,84.005,12200000.0
2007-11-15 19:01:00,83.965,83.988,83.965,83.976,16000000.0
2007-11-15 19:02:00,83.971,83.971,83.952,83.952,11200000.0
2007-11-15 19:03:00,83.956,83.958,83.95,83.958,8000000.0
2007-11-15 19:04:00,83.94,83.99,83.937,83.937,16000000.0
2007-11-15 19:05:00,83.896,83.925,83.896,83.901,14400000.0
2007-11-15 19:06:00,83.906,83.918,83.904,83.906,16000000.0
2007-11-15 19:07:00,83.902,83.915,83.899,83.915,11200000.0
2007-11-15 19:08:00,83.915,83.926,83.913,83.922,18000000.0
2007-11-15 19:09:00,83.909,83.917,83.9,83.915,12800000.0
2007-11-15 19:10:00,83.926,83.952,83.926,83.94,17600000.0
2007-11-15 19:11:00,83.921,83.931,83.921,83.926,12800000.0
2007-11-15 19:12:00,83.937,83.976,83.937,83.976,11200000.0
2007-11-15 19:13:00,84.03,84.062,84.03,84.057,11200000.0
2007-11-15 19:14:00,84.061,84.071,84.041,84.041,16000000.0
2007-11-15 19:15:00,84.026,84.039,84.026,84.039,12800000.0
2007-11-15 19:16:00,84.043,84.043,83.997,83.997,13200000.0
2007-11-15 19:17:00,84.002,84.021,84.002,84.011,12200000.0
2007-11-15 19:18:00,84.014,84.036,84.014,84.036,17600000.0
2007-11-15 19:19:00,84.027,84.027,84.006,84.006,16000000.0
2007-11-15 19:20:00,83.992,83.992,83.981,83.981,16000000.0
2007-11-15 19:21:00,83.988,83.988,83.973,83.977,11200000.0
2007-11-15 19:22:00,83.991,83.999,83.987,83.992,11200000.0
2007-11-15 19:23:00,83.99,83.999,83.982,83.99,17600000.0
2007-11-15 19:24:00,83.975,83.98,83.966,83.978,17600000.0
2007-11-15 19:25:00,83.968,83.968,83.956,83.96,17600000.0
2007-11-15 19:26:00,83.951,83.955,83.948,83.955,11200000.0
2007-11-15 19:27:00,83.947,83.947,83.917,83.917,11600000.0
2007-11-15 19:28:00,83.899,83.918,83.899,83.915,12800000.0
2007-11-15 19:29:00,83.917,83.921,83.896,83.896,11200000.0
2007-11-15 19:30:00,83.862,83.862,83.839,83.856,14400000.0
2007-11-15 19:31:00,83.833,83.833,83.787,83.8,11200000.0
2007-11-15 19:32:00,83.793,83.799,83.768,83.768,12800000.0
2007-11-15 19:33:00,83.776,83.797,83.776,83.791,12800000.0
2007-11-15 19:34:00,83.794,83.811,83.794,83.806,12800000.0
2007-11-15 19:35:00,83.803,83.803,83.787,83.792,17600000.0
2007-11-15 19:36:00,83.809,83.876,83.809,83.876,10000000.0
2007-11-15 19:37:00,83.88,83.886,83.877,83.884,11200000.0
2007-11-15 19:38:00,83.872,83.884,83.872,83.876,18000000.0
2007-11-15 19:39:00,83.895,83.92,83.886,83.895,16000000.0
2007-11-15 19:40:00,83.913,83.951,83.913,83.935,14400000.0
2007-11-15 19:41:00,83.949,83.958,83.937,83.937,17600000.0
2007-11-15 19:42:00,83.92,83.92,83.906,83.908,12800000.0
2007-11-15 19:43:00,83.899,83.899,83.866,83.878,10600000.0
2007-11-15 19:44:00,83.865,83.917,83.865,83.917,16400000.0
2007-11-15 19:45:00,83.906,83.906,83.884,83.893,12800000.0
2007-11-15 19:46:00,83.9,83.907,83.897,83.902,11200000.0
2007-11-15 19:47:00,83.911,83.924,83.885,83.885,15800000.0
2007-11-15 19:48:00,83.917,83.934,83.917,83.922,11200000.0
2007-11-15 19:49:00,83.897,83.897,83.866,83.866,12800000.0
2007-11-15 19:50:00,83.886,83.9,83.885,83.885,12800000.0
2007-11-15 19:51:00,83.888,83.888,83.875,83.875,4800000.0
2007-11-15 19:52:00,83.859,83.859,83.846,83.854,11200000.0
2007-11-15 19:53:00,83.848,83.857,83.845,83.857,12800000.0
2007-11-15 19:54:00,83.851,83.858,83.846,83.857,14400000.0
2007-11-15 19:55:00,83.86,83.864,83.854,83.854,12800000.0
2007-11-15 19:56:00,83.866,83.875,83.866,83.871,11200000.0
2007-11-15 19:57:00,83.88,83.888,83.877,83.88,13200000.0
2007-11-15 19:58:00,83.891,83.897,83.886,83.897,14400000.0
2007-11-15 19:59:00,83.884,83.901,83.882,83.901,14400000.0
2007-11-15 20:00:00,83.898,83.928,83.898,83.912,12800000.0
2007-11-15 20:01:00,83.906,83.906,83.869,83.869,11200000.0
2007-11-15 20:02:00,83.858,83.864,83.857,83.857,11200000.0
2007-11-15 20:03:00,83.873,83.916,83.87,83.916,16000000.0
2007-11-15 20:04:00,83.937,83.949,83.931,83.949,12800000.0
2007-11-15 20:05:00,83.957,83.957,83.942,83.942,12800000.0
2007-11-15 20:06:00,83.947,83.951,83.944,83.951,12800000.0
2007-11-15 20:07:00,83.942,83.946,83.942,83.944,8000000.0
2007-11-15 20:08:00,83.95,83.95,83.927,83.937,12800000.0
2007-11-15 20:09:00,83.931,83.947,83.931,83.944,16000000.0
2007-11-15 20:10:00,83.941,83.949,83.941,83.949,17600000.0
2007-11-15 20:11:00,83.938,83.938,83.918,83.927,14400000.0
2007-11-15 20:12:00,83.921,83.921,83.871,83.871,14400000.0
2007-11-15 20:13:00,83.867,83.883,83.867,83.883,11200000.0
2007-11-15 20:14:00,83.926,83.939,83.896,83.896,11200000.0
2007-11-15 20:15:00,83.879,83.879,83.865,83.871,11200000.0
2007-11-15 20:16:00,83.864,83.868,83.829,83.829,12800000.0
2007-11-15 20:17:00,83.83,83.852,83.83,83.852,12800000.0
2007-11-15 20:18:00,83.837,83.842,83.82,83.82,12800000.0
2007-11-15 20:19:00,83.799,83.799,83.786,83.798,11200000.0
2007-11-15 20:20:00,83.79,83.79,83.774,83.777,10600000.0
2007-11-15 20:21:00,83.763,83.763,83.756,83.757,12800000.0
2007-11-15 20:22:00,83.753,83.762,83.753,83.758,11200000.0
2007-11-15 20:23:00,83.743,83.747,83.723,83.723,11200000.0
2007-11-15 20:24:00,83.726,83.757,83.726,83.755,16000000.0
2007-11-15 20:25:00,83.775,83.783,83.775,83.781,12800000.0
2007-11-15 20:26:00,83.772,83.784,83.767,83.767,10600000.0
2007-11-15 20:27:00,83.772,83.774,83.725,83.771,17600000.0
2007-11-15 20:28:00,83.781,83.8,83.781,83.8,17600000.0
2007-11-15 20:29:00,83.822,83.822,83.81,83.81,11200000.0
2007-11-15 20:30:00,83.814,83.848,83.814,83.848,11200000.0
2007-11-15 20:31:00,83.871,83.871,83.846,83.848,14400000.0
2007-11-15 20:32:00,83.826,83.837,83.826,83.833,16000000.0
2007-11-15 20:33:00,83.873,83.922,83.873,83.922,16000000.0
2007-11-15 20:34:00,83.985,84.015,83.985,83.999,16000000.0
2007-11-15 20:35:00,83.982,84.037,83.982,84.011,14400000.0
2007-11-15 20:36:00,83.979,83.986,83.979,83.982,11600000.0
2007-11-15 20:37:00,83.963,83.963,83.933,83.933,17600000.0
2007-11-15 20:38:00,83.91,83.955,83.91,83.955,12800000.0
2007-11-15 20:39:00,83.962,83.981,83.962,83.969,16000000.0
2007-11-15 20:40:00,83.955,83.955,83.941,83.941,12800000.0
2007-11-15 20:41:00,83.939,83.945,83.939,83.945,7400000.0
2007-11-15 20:42:00,83.932,83.932,83.893,83.897,12800000.0
2007-11-15 20:43:00,83.873,83.873,83.864,83.867,11200000.0
2007-11-15 20:44:00,83.874,83.885,83.873,83.882,11200000.0
2007-11-15 20:45:00,83.872,83.872,83.816,83.816,11200000.0
2007-11-15 20:46:00,83.821,83.833,83.821,83.833,12800000.0
2007-11-15 20:47:00,83.843,83.859,83.788,83.859,11200000.0
2007-11-15 20:48:00,83.869,83.887,83.869,83.88,12200000.0
2007-11-15 20:49:00,83.886,83.9,83.884,83.889,12800000.0
2007-11-15 20:50:00,83.879,83.881,83.871,83.874,12800000.0
2007-11-15 20:51:00,83.879,83.883,83.867,83.868,9600000.0
2007-11-15 20:52:00,83.865,83.869,83.862,83.862,11200000.0
2007-11-15 20:53:00,83.84,83.84,83.823,83.823,12800000.0
2007-11-15 20:54:00,83.806,83.806,83.769,83.769,11600000.0
2007-11-15 20:55:00,83.774,83.774,83.752,83.757,12800000.0
2007-11-15 20:56:00,83.752,83.771,83.752,83.771,12800000.0
2007-11-15 20:57:00,83.756,83.756,83.745,83.745,12800000.0
2007-11-15 20:58:00,83.736,83.736,83.724,83.733,17600000.0
2007-11-15 20:59:00,83.746,83.746,83.735,83.735,16000000.0
2007-11-15 21:00:00,83.735,83.75,83.725,83.725,12800000.0
2007-11-15 21:01:00,83.674,83.674,83.635,83.635,11200000.0
2007-11-15 21:02:00,83.616,83.616,83.586,83.6,14400000.0
2007-11-15 21:03:00,83.61,83.613,83.595,83.595,11200000.0
2007-11-15 21:04:00,83.588,83.588,83.566,83.58,11200000.0
2007-11-15 21:05:00,83.574,83.579,83.565,83.579,14400000.0
2007-11-15 21:06:00,83.591,83.681,83.591,83.677,17600000.0
2007-11-15 21:07:00,83.698,83.705,83.68,83.68,12800000.0
2007-11-15 21:08:00,83.686,83.701,83.667,83.667,12800000.0
2007-11-15 21:09:00,83.662,83.684,83.662,83.684,13800000.0
2007-11-15 21:10:00,83.668,83.668,83.581,83.581,12800000.0
2007-11-15 21:11:00,83.54,83.58,83.54,83.58,7400000.0
2007-11-15 21:12:00,83.618,83.652,83.618,83.652,12200000.0
2007-11-15 21:13:00,83.632,83.634,83.598,83.598,12800000.0
2007-11-15 21:14:00,83.571,83.571,83.545,83.558,17600000.0
2007-11-15 21:15:00,83.541,83.588,83.541,83.588,17600000.0
2007-11-15 21:16:00,83.609,83.609,83.599,83.605,12800000.0
2007-11-15 21:17:00,83.63,83.668,83.63,83.658,12800000.0
2007-11-15 21:18:00,83.655,83.676,83.655,83.676,12800000.0
2007-11-15 21:19:00,83.67,83.671,83.66,83.66,13200000.0
2007-11-15 21:20:00,83.65,83.664,83.631,83.664,12800000.0
2007-11-15 21:21:00,83.674,83.674,83.649,83.655,16400000.0
2007-11-15 21:22:00,83.693,83.693,83.68,83.688,8000000.0
2007-11-15 21:23:00,83.681,83.688,83.676,83.685,14400000.0
2007-11-15 21:24:00,83.673,83.675,83.668,83.671,12800000.0
2007-11-15 21:25:00,83.659,83.682,83.657,83.68,12800000.0
2007-11-15 21:26:00,83.684,83.69,83.674,83.682,17600000.0
2007-11-15 21:27:00,83.684,83.684,83.662,83.672,12800000.0
2007-11-15 21:28:00,83.687,83.73,83.687,83.705,12800000.0
2007-11-15 21:29:00,83.704,83.705,83.694,83.7,11200000.0
2007-11-15 21:30:00,83.697,83.697,83.667,83.667,11200000.0
2007-11-15 21:31:00,83.686,83.737,83.686,83.737,8000000.0
2007-11-15 21:32:00,83.747,83.749,83.73,83.73,10600000.0
2007-11-15 21:33:00,83.704,83.72,83.694,83.72,11200000.0
2007-11-15 21:34:00,83.738,83.751,83.738,83.751,11200000.0
2007-11-15 21:35:00,83.759,83.789,83.759,83.786,11200000.0
2007-11-15 21:36:00,83.78,83.78,83.766,83.777,17600000.0
2007-11-15 21:37:00,83.762,83.762,83.737,83.737,12800000.0
2007-11-15 21:38:00,83.737,83.742,83.719,83.719,12800000.0
2007-11-15 21:39:00,83.716,83.717,83.679,83.679,16000000.0
2007-11-15 21:40:00,83.658,83.658,83.61,83.61,12800000.0
2007-11-15 21:41:00,83.576,83.576,83.558,83.558,11200000.0
2007-11-15 21:42:00,83.603,83.614,83.599,83.6,9600000.0
2007-11-15 21:43:00,83.576,83.576,83.551,83.551,17600000.0
2007-11-15 21:44:00,83.535,83.535,83.519,83.523,8000000.0
2007-11-15 21:45:00,83.539,83.54,83.522,83.528,12800000.0
2007-11-15 21:46:00,83.514,83.524,83.497,83.524,12800000.0
2007-11-15 21:47:00,83.543,83.553,83.541,83.553,8000000.0
2007-11-15 21:48:00,83.565,83.565,83.548,83.548,17600000.0
2007-11-15 21:49:00,83.514,83.524,83.438,83.524,11200000.0
2007-11-15 21:50:00,83.539,83.553,83.539,83.549,11200000.0
2007-11-15 21:51:00,83.524,83.524,83.484,83.484,11200000.0
2007-11-15 21:52:00,83.502,83.502,83.459,83.459,11200000.0
2007-11-15 21:53:00,83.46,83.466,83.457,83.461,17600000.0
2007-11-15 21:54:00,83.473,83.49,83.466,83.47,14400000.0
2007-11-15 21:55:00,83.464,83.477,83.46,83.469,16000000.0
2007-11-15 21:56:00,83.473,83.473,83.433,83.433,12800000.0
2007-11-15 21:57:00,83.41,83.419,83.405,83.405,8000000.0
2007-11-15 21:58:00,83.405,83.409,83.39,83.409,11200000.0
2007-11-15 21:59:00,83.37,83.37,83.3,83.3,8000000.0
2007-11-15 22:00:00,83.27,83.369,83.27,83.346,12800000.0
2007-11-15 22:01:00,83.34,83.402,83.324,83.324,13200000.0
2007-11-15 22:02:00,83.391,83.391,83.33,83.33,12800000.0
2007-11-15 22:03:00,83.327,83.355,83.327,83.34,12800000.0
2007-11-15 22:04:00,83.356,83.399,83.324,83.324,11200000.0
2007-11-15 22:05:00,83.369,83.369,83.323,83.323,11200000.0
2007-11-15 22:06:00,83.313,83.313,83.197,83.197,17600000.0
2007-11-15 22:07:00,83.119,83.147,83.112,83.147,12800000.0
2007-11-15 22:08:00,83.141,83.211,83.141,83.211,11200000.0
2007-11-15 22:09:00,83.216,83.222,83.185,83.185,11200000.0
2007-11-15 22:10:00,83.184,83.186,83.166,83.166,18000000.0
2007-11-15 22:11:00,83.172,83.225,83.169,83.225,8000000.0
2007-11-15 22:12:00,83.211,83.211,83.169,83.169,11200000.0
2007-11-15 22:13:00,83.235,83.281,83.235,83.281,9600000.0
2007-11-15 22:14:00,83.275,83.284,83.268,83.284,16000000.0
2007-11-15 22:15:00,83.339,83.415,83.339,83.415,11200000.0
2007-11-15 22:16:00,83.411,83.411,83.389,83.408,12800000.0
2007-11-15 22:17:00,83.427,83.458,83.427,83.455,11200000.0
2007-11-15 22:18:00,83.421,83.421,83.384,83.391,13200000.0
2007-11-15 22:19:00,83.396,83.468,83.396,83.468,14400000.0
2007-11-15 22:20:00,83.482,83.482,83.456,83.459,10600000.0
2007-11-15 22:21:00,83.47,83.523,83.47,83.523,16000000.0
2007-11-15 22:22:00,83.519,83.519,83.499,83.499,11200000.0
2007-11-15 22:23:00,83.484,83.505,83.483,83.505,12200000.0
2007-11-15 22:24:00,83.519,83.519,83.473,83.473,12800000.0
2007-11-15 22:25:00,83.466,83.548,83.466,83.548,9600000.0
2007-11-15 22:26:00,83.539,83.539,83.496,83.496,11200000.0
2007-11-15 22:27:00,83.478,83.478,83.44,83.44,12800000.0
2007-11-15 22:28:00,83.454,83.454,83.434,83.434,17600000.0
2007-11-15 22:29:00,83.433,83.457,83.433,83.453,8000000.0
2007-11-15 22:30:00,83.436,83.436,83.362,83.362,12800000.0
2007-11-15 22:31:00,83.343,83.343,83.308,83.313,11200000.0
2007-11-15 22:32:00,83.32,83.335,83.317,83.32,12800000.0
2007-11-15 22:33:00,83.315,83.327,83.314,83.327,12200000.0
2007-11-15 22:34:00,83.327,83.327,83.249,83.249,13200000.0
2007-11-15 22:35:00,83.216,83.247,83.209,83.247,12800000.0
2007-11-15 22:36:00,83.259,83.269,83.213,83.213,12800000.0
2007-11-15 22:37:00,83.224,83.249,83.224,83.235,12800000.0
2007-11-15 22:38:00,83.228,83.228,83.165,83.165,8000000.0
2007-11-15 22:39:00,83.138,83.138,83.103,83.104,11200000.0
2007-11-15 22:40:00,83.099,83.132,83.099,83.119,16000000.0
2007-11-15 22:41:00,83.136,83.203,83.135,83.203,8000000.0
2007-11-15 22:42:00,83.258,83.258,83.234,83.234,11200000.0
2007-11-15 22:43:00,83.225,83.234,83.167,83.21,12800000.0
2007-11-15 22:44:00,83.194,83.292,83.194,83.292,16000000.0
2007-11-15 22:45:00,83.347,83.404,83.347,83.367,14400000.0
2007-11-15 22:46:00,83.401,83.459,83.401,83.459,12800000.0
2007-11-15 22:47:00,83.426,83.437,83.41,83.436,12800000.0
2007-11-15 22:48:00,83.435,83.435,83.389,83.389,12800000.0
2007-11-15 22:49:00,83.389,83.389,83.371,83.383,11200000.0
2007-11-15 22:50:00,83.349,83.368,83.349,83.364,17600000.0
2007-11-15 22:51:00,83.365,83.365,83.321,83.321,8000000.0
2007-11-15 22:52:00,83.266,83.28,83.234,83.26,14400000.0
2007-11-15 22:53:00,83.24,83.245,83.209,83.21,11200000.0
2007-11-15 22:54:00,83.225,83.24,83.192,83.192,11200000.0
2007-11-15 22:55:00,83.224,83.242,83.224,83.242,17600000.0
2007-11-15 22:56:00,83.249,83.26,83.239,83.25,12800000.0
2007-11-15 22:57:00,83.252,83.261,83.242,83.261,7400000.0
2007-11-15 22:58:00,83.283,83.288,83.269,83.288,14400000.0
2007-11-15 22:59:00,83.291,83.3,83.291,83.291,11200000.0
2007-11-15 23:00:00,83.311,83.313,83.302,83.303,12800000.0
2007-11-15 23:01:00,83.291,83.291,83.268,83.268,12800000.0
2007-11-15 23:02:00,83.272,83.272,83.244,83.244,12800000.0
2007-11-15 23:03:00,83.243,83.243,83.209,83.209,17600000.0
2007-11-15 23:04:00,83.24,83.24,83.21,83.21,11200000.0
2007-11-15 23:05:00,83.19,83.226,83.18,83.226,11200000.0
2007-11-15 23:06:00,83.221,83.221,83.196,83.2,17600000.0
2007-11-15 23:07:00,83.206,83.207,83.198,83.199,8000000.0
2007-11-15 23:08:00,83.22,83.254,83.22,83.254,11200000.0
2007-11-15 23:09:00,83.252,83.252,83.243,83.251,10600000.0
2007-11-15 23:10:00,83.264,83.264,83.201,83.201,11200000.0
2007-11-15 23:11:00,83.193,83.193,83.182,83.187,12200000.0
2007-11-15 23:12:00,83.186,83.207,83.185,83.197,14400000.0
2007-11-15 23:13:00,83.205,83.229,83.205,83.229,14400000.0
2007-11-15 23:14:00,83.238,83.238,83.203,83.208,17600000.0
2007-11-15 23:15:00,83.212,83.212,83.193,83.209,11200000.0
2007-11-15 23:16:00,83.217,83.225,83.214,83.225,12800000.0
2007-11-15 23:17:00,83.219,83.219,83.207,83.214,11200000.0
2007-11-15 23:18:00,83.216,83.216,83.198,83.205,11200000.0
2007-11-15 23:19:00,83.232,83.253,83.232,83.253,11200000.0
2007-11-15 23:20:00,83.257,83.282,83.257,83.274,12800000.0
2007-11-15 23:21:00,83.276,83.276,83.271,83.276,9600000.0
2007-11-15 23:22:00,83.272,83.277,83.261,83.277,12800000.0
2007-11-15 23:23:00,83.278,83.284,83.277,83.281,12800000.0
2007-11-15 23:24:00,83.253,83.274,83.252,83.274,12800000.0
2007-11-15 23:25:00,83.262,83.262,83.166,83.257,11200000.0
2007-11-15 23:26:00,83.227,83.231,83.217,83.231,16000000.0
2007-11-15 23:27:00,83.24,83.256,83.221,83.225,16000000.0
2007-11-15 23:28:00,83.206,83.206,83.17,83.185,12800000.0
2007-11-15 23:29:00,83.193,83.205,83.193,83.194,11200000.0
2007-11-15 23:30:00,83.208,83.208,83.201,83.201,12800000.0
2007-11-15 23:31:00,83.197,83.197,83.185,83.19,11200000.0
2007-11-15 23:32:00,83.204,83.204,83.19,83.192,17600000.0
2007-11-15 23:33:00,83.184,83.188,83.182,83.182,14400000.0
2007-11-15 23:34:00,83.176,83.178,83.164,83.165,14200000.0
2007-11-15 23:35:00,83.176,83.176,83.151,83.151,12800000.0
2007-11-15 23:36:00,83.136,83.149,83.135,83.149,12800000.0
2007-11-15 23:37:00,83.153,83.163,83.145,83.154,16000000.0
2007-11-15 23:38:00,83.149,83.153,83.144,83.153,11200000.0
2007-11-15 23:39:00,83.132,83.133,83.036,83.121,11200000.0
2007-11-15 23:40:00,83.126,83.14,83.111,83.14,12800000.0
2007-11-15 23:41:00,83.148,83.158,83.136,83.158,13200000.0
2007-11-15 23:42:00,83.173,83.184,83.173,83.176,14400000.0
2007-11-15 23:43:00,83.16,83.162,83.152,83.157,11200000.0
2007-11-15 23:44:00,83.162,83.162,83.125,83.125,12800000.0
2007-11-15 23:45:00,83.13,83.136,83.121,83.121,12200000.0
2007-11-15 23:46:00,83.108,83.122,83.108,83.122,11200000.0
2007-11-15 23:47:00,83.093,83.093,83.058,83.066,11200000.0
2007-11-15 23:48:00,83.038,83.046,83.038,83.043,12800000.0
2007-11-15 23:49:00,83.06,83.06,83.051,83.059,14400000.0
2007-11-15 23:50:00,83.054,83.068,83.048,83.068,11200000.0
2007-11-15 23:51:00,83.071,83.072,83.065,83.071,11200000.0
2007-11-15 23:52:00,83.054,83.073,83.054,83.06,14400000.0
2007-11-15 23:53:00,83.069,83.074,83.065,83.072,14400000.0
2007-11-15 23:54:00,83.093,83.101,83.093,83.1,11200000.0
2007-11-15 23:55:00,83.067,83.088,83.066,83.082,12800000.0
2007-11-15 23:56:00,83.071,83.079,83.065,83.065,12800000.0
2007-11-15 23:57:00,83.053,83.058,83.052,83.052,12800000.0
2007-11-15 23:58:00,83.059,83.059,83.045,83.045,11200000.0
2007-11-15 23:59:00,83.017,83.045,83.017,83.04,14400000.0
2007-11-16 00:00:00,83.031,83.038,83.024,83.027,12800000.0
2007-11-16 00:01:00,83.02,83.02,83.012,83.015,8000000.0
2007-11-16 00:02:00,83.012,83.022,82.999,83.022,12800000.0
2007-11-16 00:03:00,83.033,83.033,83.0,83.004,12800000.0
2007-11-16 00:04:00,83.0,83.006,82.991,83.0,14400000.0
2007-11-16 00:05:00,83.017,83.019,83.006,83.006,14400000.0
2007-11-16 00:06:00,83.03,83.033,83.021,83.024,11200000.0
2007-11-16 00:07:00,83.009,83.02,82.992,83.02,8000000.0
2007-11-16 00:08:00,83.036,83.056,83.036,83.051,12800000.0
2007-11-16 00:09:00,83.047,83.047,83.031,83.032,11200000.0
2007-11-16 00:10:00,83.029,83.061,83.018,83.061,12800000.0
2007-11-16 00:11:00,83.04,83.049,83.028,83.049,8400000.0
2007-11-16 00:12:00,83.067,83.071,83.049,83.049,11200000.0
2007-11-16 00:13:00,83.049,83.066,83.049,83.064,11200000.0
2007-11-16 00:14:00,83.059,83.074,83.059,83.065,11200000.0
2007-11-16 00:15:00,83.065,83.068,83.054,83.068,11200000.0
2007-11-16 00:16:00,83.073,83.087,83.063,83.087,11200000.0
2007-11-16 00:17:00,83.095,83.104,83.09,83.095,12800000.0
2007-11-16 00:18:00,83.101,83.106,83.091,83.091,11200000.0
2007-11-16 00:19:00,83.096,83.128,83.096,83.112,12800000.0
2007-11-16 00:20:00,83.086,83.094,83.029,83.075,14400000.0
2007-11-16 00:21:00,83.089,83.089,83.081,83.081,3200000.0
2007-11-16 00:22:00,83.072,83.111,83.072,83.098,18000000.0
2007-11-16 00:23:00,83.094,83.094,83.075,83.082,12000000.0
2007-11-16 00:24:00,83.095,83.096,83.072,83.096,17000000.0
2007-11-16 00:25:00,83.102,83.102,83.096,83.096,3200000.0
2007-11-16 00:26:00,83.12,83.227,83.12,83.227,11200000.0
2007-11-16 00:27:00,83.136,83.159,83.133,83.159,8000000.0
2007-11-16 00:28:00,83.158,83.158,83.151,83.155,12800000.0
2007-11-16 00:29:00,83.156,83.156,83.065,83.124,9600000.0
2007-11-16 00:30:00,83.132,83.141,83.118,83.125,12800000.0
2007-11-16 00:31:00,83.145,83.15,83.144,83.144,11200000.0
2007-11-16 00:32:00,83.127,83.128,83.12,83.12,14400000.0
2007-11-16 00:33:00,83.105,83.117,83.105,83.107,9600000.0
2007-11-16 00:34:00,83.106,83.116,83.106,83.115,17600000.0
2007-11-16 00:35:00,83.12,83.12,83.095,83.115,17600000.0
2007-11-16 00:36:00,83.118,83.118,83.098,83.098,12800000.0
2007-11-16 00:37:00,83.105,83.107,83.089,83.092,11200000.0
2007-11-16 00:38:00,83.096,83.096,83.057,83.057,14400000.0
2007-11-16 00:39:00,83.045,83.057,83.038,83.057,12800000.0
2007-11-16 00:40:00,83.073,83.081,83.066,83.081,12800000.0
2007-11-16 00:41:00,83.087,83.134,83.087,83.134,12800000.0
2007-11-16 00:42:00,83.143,83.143,83.124,83.124,11200000.0
2007-11-16 00:43:00,83.137,83.187,83.137,83.187,14400000.0
2007-11-16 00:44:00,83.195,83.21,83.195,83.21,17600000.0
2007-11-16 00:45:00,83.214,83.25,83.214,83.25,11200000.0
2007-11-16 00:46:00,83.236,83.236,83.222,83.223,16000000.0
2007-11-16 00:47:00,83.221,83.229,83.22,83.22,9600000.0
2007-11-16 00:48:00,83.216,83.232,83.209,83.209,11200000.0
2007-11-16 00:49:00,83.224,83.248,83.224,83.248,6400000.0
2007-11-16 00:50:00,83.237,83.237,83.229,83.229,11200000.0
2007-11-16 00:51:00,83.237,83.252,83.235,83.251,11200000.0
2007-11-16 00:52:00,83.262,83.263,83.249,83.249,13800000.0
2007-11-16 00:53:00,83.255,83.26,83.253,83.26,9600000.0
2007-11-16 00:54:00,83.268,83.268,83.254,83.261,16000000.0
2007-11-16 00:55:00,83.257,83.261,83.253,83.253,11200000.0
2007-11-16 00:56:00,83.243,83.243,83.227,83.228,14800000.0
2007-11-16 00:57:00,83.199,83.199,83.181,83.195,16000000.0
2007-11-16 00:58:00,83.202,83.207,83.184,83.207,11200000.0
2007-11-16 00:59:00,83.118,83.228,83.118,83.228,11200000.0
2007-11-16 01:00:00,83.236,83.236,83.211,83.211,9600000.0
2007-11-16 01:01:00,83.213,83.218,83.187,83.2,8000000.0
2007-11-16 01:02:00,83.225,83.258,83.225,83.258,11200000.0
2007-11-16 01:03:00,83.251,83.251,83.239,83.239,8000000.0
2007-11-16 01:04:00,83.242,83.253,83.242,83.248,11200000.0
2007-11-16 01:05:00,83.265,83.267,83.183,83.183,11200000.0
2007-11-16 01:06:00,83.248,83.262,83.248,83.26,11200000.0
2007-11-16 01:07:00,83.272,83.272,83.218,83.218,11200000.0
2007-11-16 01:08:00,83.219,83.227,83.211,83.225,11200000.0
2007-11-16 01:09:00,83.228,83.24,83.228,83.24,11200000.0
2007-11-16 01:10:00,83.233,83.237,83.222,83.237,17600000.0
2007-11-16 01:11:00,83.243,83.243,83.224,83.224,8000000.0
2007-11-16 01:12:00,83.211,83.239,83.211,83.227,12800000.0
2007-11-16 01:13:00,83.239,83.274,83.239,83.272,8000000.0
2007-11-16 01:14:00,83.262,83.265,83.259,83.265,8400000.0
2007-11-16 01:15:00,83.261,83.268,83.254,83.268,9600000.0
2007-11-16 01:16:00,83.278,83.287,83.278,83.281,11600000.0
2007-11-16 01:17:00,83.279,83.279,83.246,83.246,9600000.0
2007-11-16 01:18:00,83.27,83.279,83.269,83.279,11200000.0
2007-11-16 01:19:00,83.272,83.283,83.272,83.275,12800000.0
2007-11-16 01:20:00,83.279,83.285,83.279,83.285,16000000.0
2007-11-16 01:21:00,83.29,83.297,83.284,83.297,12800000.0
2007-11-16 01:22:00,83.309,83.364,83.307,83.364,13200000.0
2007-11-16 01:23:00,83.388,83.402,83.388,83.4,12800000.0
2007-11-16 01:24:00,83.371,83.371,83.361,83.369,12800000.0
2007-11-16 01:25:00,83.372,83.373,83.358,83.359,14800000.0
2007-11-16 01:26:00,83.371,83.376,83.359,83.368,11200000.0
2007-11-16 01:27:00,83.365,83.365,83.328,83.33,9600000.0
2007-11-16 01:28:00,83.347,83.354,83.336,83.346,17600000.0
2007-11-16 01:29:00,83.34,83.356,83.334,83.347,11600000.0
2007-11-16 01:30:00,83.35,83.386,83.35,83.386,11200000.0
2007-11-16 01:31:00,83.406,83.406,83.391,83.391,8000000.0
2007-11-16 01:32:00,83.395,83.395,83.391,83.393,11200000.0
2007-11-16 01:33:00,83.396,83.396,83.361,83.363,16000000.0
2007-11-16 01:34:00,83.366,83.382,83.366,83.379,17600000.0
2007-11-16 01:35:00,83.403,83.403,83.308,83.392,11200000.0
2007-11-16 01:36:00,83.4,83.412,83.4,83.402,12800000.0
2007-11-16 01:37:00,83.402,83.41,83.397,83.397,9600000.0
2007-11-16 01:38:00,83.398,83.426,83.398,83.426,17600000.0
2007-11-16 01:39:00,83.454,83.465,83.44,83.44,8000000.0
2007-11-16 01:40:00,83.468,83.468,83.43,83.43,12800000.0
2007-11-16 01:41:00,83.435,83.482,83.435,83.482,8000000.0
2007-11-16 01:42:00,83.5,83.522,83.5,83.52,11200000.0
2007-11-16 01:43:00,83.53,83.53,83.452,83.5,9600000.0
2007-11-16 01:44:00,83.53,83.552,83.527,83.527,11200000.0
2007-11-16 01:45:00,83.528,83.558,83.528,83.558,11200000.0
2007-11-16 01:46:00,83.555,83.555,83.524,83.524,11200000.0
2007-11-16 01:47:00,83.528,83.543,83.528,83.543,11200000.0
2007-11-16 01:48:00,83.537,83.555,83.536,83.546,12200000.0
2007-11-16 01:49:00,83.544,83.544,83.527,83.527,11600000.0
2007-11-16 01:50:00,83.523,83.528,83.513,83.513,16000000.0
2007-11-16 01:51:00,83.464,83.464,83.437,83.448,8000000.0
2007-11-16 01:52:00,83.476,83.488,83.476,83.487,12800000.0
2007-11-16 01:53:00,83.485,83.485,83.463,83.463,12800000.0
2007-11-16 01:54:00,83.448,83.457,83.443,83.448,12800000.0
2007-11-16 01:55:00,83.437,83.437,83.424,83.436,9600000.0
2007-11-16 01:56:00,83.444,83.444,83.427,83.429,16000000.0
2007-11-16 01:57:00,83.474,83.484,83.471,83.476,12800000.0
2007-11-16 01:58:00,83.504,83.504,83.487,83.49,17600000.0
2007-11-16 01:59:00,83.493,83.494,83.484,83.493,13200000.0
2007-11-16 02:00:00,83.518,83.521,83.518,83.519,6400000.0
2007-11-16 02:01:00,83.516,83.516,83.505,83.508,11200000.0
2007-11-16 02:02:00,83.485,83.486,83.482,83.485,11200000.0
2007-11-16 02:03:00,83.491,83.492,83.474,83.492,12800000.0
2007-11-16 02:04:00,83.484,83.505,83.484,83.495,12800000.0
2007-11-16 02:05:00,83.488,83.488,83.438,83.438,12800000.0
2007-11-16 02:06:00,83.416,83.416,83.354,83.354,14800000.0
2007-11-16 02:07:00,83.314,83.315,83.289,83.301,20800000.0
2007-11-16 02:08:00,83.326,83.342,83.326,83.333,11200000.0
2007-11-16 02:09:00,83.33,83.33,83.319,83.319,14400000.0
2007-11-16 02:10:00,83.305,83.306,83.292,83.292,7400000.0
2007-11-16 02:11:00,83.281,83.291,83.275,83.283,12800000.0
2007-11-16 02:12:00,83.248,83.248,83.214,83.214,14400000.0
2007-11-16 02:13:00,83.188,83.188,83.155,83.155,16000000.0
2007-11-16 02:14:00,83.158,83.158,83.118,83.118,16000000.0
2007-11-16 02:15:00,83.134,83.14,83.13,83.139,12800000.0
2007-11-16 02:16:00,83.16,83.186,83.16,83.186,11200000.0
2007-11-16 02:17:00,83.183,83.184,83.179,83.18,10600000.0
2007-11-16 02:18:00,83.172,83.172,83.156,83.156,9600000.0
2007-11-16 02:19:00,83.157,83.172,83.146,83.172,11200000.0
2007-11-16 02:20:00,83.161,83.163,83.149,83.163,8000000.0
2007-11-16 02:21:00,83.167,83.167,83.14,83.151,17600000.0
2007-11-16 02:22:00,83.163,83.189,83.163,83.187,14400000.0
2007-11-16 02:23:00,83.178,83.209,83.178,83.209,11200000.0
2007-11-16 02:24:00,83.185,83.191,83.163,83.191,9600000.0
2007-11-16 02:25:00,83.188,83.188,83.164,83.164,23400000.0
2007-11-16 02:26:00,83.154,83.166,83.154,83.161,9600000.0
2007-11-16 02:27:00,83.163,83.183,83.163,83.183,12800000.0
2007-11-16 02:28:00,83.203,83.218,83.203,83.218,11200000.0
2007-11-16 02:29:00,83.23,83.246,83.23,83.246,11200000.0
2007-11-16 02:30:00,83.229,83.244,83.229,83.24,11200000.0
2007-11-16 02:31:00,83.253,83.261,83.246,83.25,14400000.0
2007-11-16 02:32:00,83.253,83.259,83.25,83.25,12800000.0
2007-11-16 02:33:00,83.26,83.26,83.25,83.25,11200000.0
2007-11-16 02:34:00,83.251,83.272,83.24,83.272,12800000.0
2007-11-16 02:35:00,83.332,83.332,83.283,83.283,13200000.0
2007-11-16 02:36:00,83.282,83.295,83.282,83.292,11200000.0
2007-11-16 02:37:00,83.294,83.294,83.262,83.262,12200000.0
2007-11-16 02:38:00,83.253,83.253,83.235,83.239,12200000.0
2007-11-16 02:39:00,83.237,83.274,83.237,83.274,11200000.0
2007-11-16 02:40:00,83.291,83.291,83.265,83.265,9600000.0
2007-11-16 02:41:00,83.267,83.278,83.265,83.278,12800000.0
2007-11-16 02:42:00,83.279,83.305,83.279,83.305,11200000.0
2007-11-16 02:43:00,83.299,83.319,83.293,83.319,25600000.0
2007-11-16 02:44:00,83.328,83.353,83.316,83.353,12800000.0
2007-11-16 02:45:00,83.376,83.379,83.364,83.379,16000000.0
2007-11-16 02:46:00,83.387,83.429,83.387,83.429,8000000.0
2007-11-16 02:47:00,83.44,83.444,83.429,83.432,16000000.0
2007-11-16 02:48:00,83.439,83.466,83.439,83.459,11200000.0
2007-11-16 02:49:00,83.463,83.463,83.454,83.46,16000000.0
2007-11-16 02:50:00,83.466,83.476,83.464,83.464,17600000.0
2007-11-16 02:51:00,83.436,83.446,83.436,83.445,16000000.0
2007-11-16 02:52:00,83.438,83.444,83.42,83.444,9600000.0
2007-11-16 02:53:00,83.437,83.442,83.375,83.412,12200000.0
2007-11-16 02:54:00,83.404,83.404,83.356,83.356,11200000.0
2007-11-16 02:55:00,83.329,83.38,83.329,83.38,12800000.0
2007-11-16 02:56:00,83.411,83.411,83.382,83.382,11600000.0
2007-11-16 02:57:00,83.402,83.427,83.402,83.427,11200000.0
2007-11-16 02:58:00,83.439,83.444,83.41,83.41,9600000.0
2007-11-16 02:59:00,83.36,83.372,83.358,83.358,16000000.0
2007-11-16 03:00:00,83.355,83.362,83.351,83.361,11200000.0
2007-11-16 03:01:00,83.337,83.37,83.322,83.37,12800000.0
2007-11-16 03:02:00,83.377,83.377,83.313,83.313,12800000.0
2007-11-16 03:03:00,83.308,83.318,83.308,83.309,12800000.0
2007-11-16 03:04:00,83.317,83.328,83.317,83.328,12800000.0
2007-11-16 03:05:00,83.33,83.331,83.323,83.324,17600000.0
2007-11-16 03:06:00,83.327,83.327,83.315,83.315,11200000.0
2007-11-16 03:07:00,83.305,83.32,83.295,83.295,11200000.0
2007-11-16 03:08:00,83.284,83.284,83.273,83.28,4800000.0
2007-11-16 03:09:00,83.284,83.332,83.284,83.332,14400000.0
2007-11-16 03:10:00,83.289,83.334,83.289,83.331,11200000.0
2007-11-16 03:11:00,83.339,83.381,83.339,83.381,12800000.0
2007-11-16 03:12:00,83.375,83.384,83.371,83.382,12800000.0
2007-11-16 03:13:00,83.388,83.405,83.388,83.394,14400000.0
2007-11-16 03:14:00,83.411,83.426,83.411,83.422,12800000.0
2007-11-16 03:15:00,83.426,83.439,83.413,83.427,17600000.0
2007-11-16 03:16:00,83.428,83.449,83.428,83.447,16000000.0
2007-11-16 03:17:00,83.458,83.464,83.441,83.448,12800000.0
2007-11-16 03:18:00,83.478,83.502,83.478,83.502,9600000.0
2007-11-16 03:19:00,83.51,83.521,83.507,83.512,15400000.0
2007-11-16 03:20:00,83.511,83.519,83.503,83.503,17600000.0
2007-11-16 03:21:00,83.499,83.514,83.499,83.514,11200000.0
2007-11-16 03:22:00,83.52,83.524,83.519,83.524,12800000.0
2007-11-16 03:23:00,83.518,83.529,83.504,83.524,17600000.0
2007-11-16 03:24:00,83.535,83.546,83.532,83.545,9600000.0
2007-11-16 03:25:00,83.557,83.557,83.546,83.557,19200000.0
2007-11-16 03:26:00,83.583,83.602,83.583,83.598,12800000.0
2007-11-16 03:27:00,83.623,83.634,83.607,83.634,12800000.0
2007-11-16 03:28:00,83.642,83.644,83.639,83.644,12800000.0
2007-11-16 03:29:00,83.664,83.67,83.648,83.67,11200000.0
2007-11-16 03:30:00,83.702,83.702,83.665,83.665,12800000.0
2007-11-16 03:31:00,83.656,83.669,83.641,83.641,32000000.0
2007-11-16 03:32:00,83.623,83.623,83.6,83.623,11200000.0
2007-11-16 03:33:00,83.644,83.655,83.631,83.631,12800000.0
2007-11-16 03:34:00,83.628,83.637,83.628,83.63,11200000.0
2007-11-16 03:35:00,83.643,83.643,83.627,83.642,14400000.0
2007-11-16 03:36:00,83.639,83.644,83.636,83.644,12800000.0
2007-11-16 03:37:00,83.628,83.644,83.625,83.625,17600000.0
2007-11-16 03:38:00,83.631,83.642,83.631,83.642,8000000.0
2007-11-16 03:39:00,83.616,83.62,83.613,83.613,17600000.0
2007-11-16 03:40:00,83.628,83.635,83.623,83.623,12800000.0
2007-11-16 03:41:00,83.64,83.657,83.635,83.651,12800000.0
2007-11-16 03:42:00,83.646,83.646,83.621,83.625,8000000.0
2007-11-16 03:43:00,83.619,83.634,83.619,83.631,14400000.0
2007-11-16 03:44:00,83.641,83.651,83.641,83.648,8000000.0
2007-11-16 03:45:00,83.634,83.645,83.634,83.636,14400000.0
2007-11-16 03:46:00,83.643,83.644,83.625,83.625,11200000.0
2007-11-16 03:47:00,83.603,83.617,83.603,83.615,13200000.0
2007-11-16 03:48:00,83.635,83.635,83.62,83.622,9600000.0
2007-11-16 03:49:00,83.626,83.626,83.606,83.606,12200000.0
2007-11-16 03:50:00,83.604,83.604,83.576,83.586,6400000.0
2007-11-16 03:51:00,83.559,83.563,83.51,83.51,12800000.0
2007-11-16 03:52:00,83.476,83.478,83.476,83.478,8000000.0
2007-11-16 03:53:00,83.477,83.481,83.443,83.443,10600000.0
2007-11-16 03:54:00,83.449,83.472,83.449,83.47,8000000.0
2007-11-16 03:55:00,83.471,83.471,83.44,83.44,11200000.0
2007-11-16 03:56:00,83.464,83.464,83.444,83.444,11200000.0
2007-11-16 03:57:00,83.434,83.437,83.406,83.431,11200000.0
2007-11-16 03:58:00,83.409,83.436,83.398,83.436,12800000.0
2007-11-16 03:59:00,83.428,83.438,83.424,83.435,17600000.0
2007-11-16 04:00:00,83.43,83.438,83.414,83.415,14400000.0
2007-11-16 04:01:00,83.384,83.384,83.317,83.317,10600000.0
2007-11-16 04:02:00,83.292,83.295,83.272,83.295,12800000.0
2007-11-16 04:03:00,83.316,83.329,83.21,83.21,10600000.0
2007-11-16 04:04:00,83.315,83.317,83.31,83.313,14400000.0
2007-11-16 04:05:00,83.32,83.322,83.293,83.293,14400000.0
2007-11-16 04:06:00,83.287,83.29,83.287,83.29,9600000.0
2007-11-16 04:07:00,83.294,83.3,83.289,83.3,12800000.0
2007-11-16 04:08:00,83.304,83.317,83.289,83.317,12800000.0
2007-11-16 04:09:00,83.309,83.309,83.282,83.282,11200000.0
2007-11-16 04:10:00,83.266,83.266,83.243,83.248,16000000.0
2007-11-16 04:11:00,83.24,83.24,83.229,83.229,12800000.0
2007-11-16 04:12:00,83.226,83.226,83.198,83.203,12800000.0
2007-11-16 04:13:00,83.195,83.233,83.195,83.228,18000000.0
2007-11-16 04:14:00,83.242,83.275,83.238,83.275,11200000.0
2007-11-16 04:15:00,83.283,83.299,83.281,83.299,16000000.0
2007-11-16 04:16:00,83.318,83.404,83.318,83.404,14400000.0
2007-11-16 04:17:00,83.374,83.374,83.324,83.324,4800000.0
2007-11-16 04:18:00,83.298,83.316,83.298,83.304,12800000.0
2007-11-16 04:19:00,83.314,83.353,83.314,83.347,34600000.0
2007-11-16 04:20:00,83.354,83.371,83.354,83.357,11200000.0
2007-11-16 04:21:00,83.348,83.348,83.336,83.336,11200000.0
2007-11-16 04:22:00,83.341,83.341,83.328,83.328,12800000.0
2007-11-16 04:23:00,83.308,83.315,83.302,83.306,12800000.0
2007-11-16 04:24:00,83.267,83.267,83.215,83.215,16000000.0
2007-11-16 04:25:00,83.216,83.235,83.216,83.235,16000000.0
2007-11-16 04:26:00,83.212,83.227,83.206,83.227,12800000.0
2007-11-16 04:27:00,83.221,83.221,83.149,83.149,17600000.0
2007-11-16 04:28:00,83.127,83.127,83.074,83.074,12800000.0
2007-11-16 04:29:00,83.07,83.116,83.07,83.116,16000000.0
2007-11-16 04:30:00,83.127,83.129,83.064,83.129,11200000.0
2007-11-16 04:31:00,83.129,83.129,83.099,83.099,13200000.0
2007-11-16 04:32:00,83.074,83.076,83.03,83.03,17600000.0
2007-11-16 04:33:00,83.007,83.048,83.001,83.048,12800000.0
2007-11-16 04:34:00,83.036,83.053,83.015,83.015,14400000.0
2007-11-16 04:35:00,83.009,83.035,82.991,83.035,11200000.0
2007-11-16 04:36:00,83.104,83.122,83.094,83.094,11200000.0
2007-11-16 04:37:00,83.048,83.06,83.048,83.06,12800000.0
2007-11-16 04:38:00,83.066,83.08,83.065,83.067,16000000.0
2007-11-16 04:39:00,83.099,83.123,83.095,83.108,14400000.0
2007-11-16 04:40:00,83.079,83.089,83.051,83.06,12800000.0
2007-11-16 04:41:00,83.098,83.105,83.096,83.1,11200000.0
2007-11-16 04:42:00,83.098,83.122,83.094,83.122,11200000.0
2007-11-16 04:43:00,83.12,83.145,83.12,83.142,12800000.0
2007-11-16 04:44:00,83.135,83.135,83.119,83.119,17600000.0
2007-11-16 04:45:00,83.116,83.116,83.085,83.096,11200000.0
2007-11-16 04:46:00,83.073,83.073,83.061,83.061,12800000.0
2007-11-16 04:47:00,83.066,83.073,83.062,83.067,16000000.0
2007-11-16 04:48:00,83.029,83.055,83.029,83.055,11200000.0
2007-11-16 04:49:00,83.047,83.047,83.012,83.012,12800000.0
2007-11-16 04:50:00,83.007,83.024,83.007,83.018,17600000.0
2007-11-16 04:51:00,83.013,83.013,83.006,83.006,16000000.0
2007-11-16 04:52:00,83.027,83.03,83.026,83.026,12800000.0
2007-11-16 04:53:00,83.034,83.034,83.017,83.017,12800000.0
2007-11-16 04:54:00,82.985,82.985,82.971,82.973,33600000.0
2007-11-16 04:55:00,82.979,82.991,82.979,82.99,11200000.0
2007-11-16 04:56:00,82.997,83.033,82.997,82.997,16000000.0
2007-11-16 04:57:00,82.991,83.003,82.989,83.003,17600000.0
2007-11-16 04:58:00,82.999,83.0,82.991,83.0,14400000.0
2007-11-16 04:59:00,83.012,83.012,82.992,83.009,18000000.0
2007-11-16 05:00:00,82.972,82.98,82.951,82.951,17600000.0
2007-11-16 05:01:00,82.937,82.939,82.919,82.919,13800000.0
2007-11-16 05:02:00,82.91,82.91,82.883,82.883,17600000.0
2007-11-16 05:03:00,82.887,82.889,82.851,82.851,17600000.0
2007-11-16 05:04:00,82.818,82.818,82.768,82.768,12800000.0
2007-11-16 05:05:00,82.794,82.812,82.772,82.772,12800000.0
2007-11-16 05:06:00,82.737,82.737,82.688,82.688,11200000.0
2007-11-16 05:07:00,82.685,82.691,82.679,82.68,11200000.0
2007-11-16 05:08:00,82.694,82.719,82.69,82.719,11200000.0
2007-11-16 05:09:00,82.735,82.762,82.735,82.759,11200000.0
2007-11-16 05:10:00,82.73,82.73,82.709,82.71,12800000.0
2007-11-16 05:11:00,82.691,82.691,82.671,82.674,11200000.0
2007-11-16 05:12:00,82.684,82.712,82.684,82.709,17600000.0
2007-11-16 05:13:00,82.746,82.839,82.746,82.839,11200000.0
2007-11-16 05:14:00,82.833,82.833,82.807,82.814,16000000.0
2007-11-16 05:15:00,82.798,82.798,82.79,82.796,12800000.0
2007-11-16 05:16:00,82.81,82.845,82.81,82.84,16000000.0
2007-11-16 05:17:00,82.862,82.879,82.821,82.821,17600000.0
2007-11-16 05:18:00,82.824,82.879,82.824,82.879,11600000.0
2007-11-16 05:19:00,82.903,82.98,82.903,82.98,17600000.0
2007-11-16 05:20:00,82.999,83.012,82.997,83.012,12200000.0
2007-11-16 05:21:00,83.027,83.027,82.996,83.004,17600000.0
2007-11-16 05:22:00,82.981,82.982,82.975,82.979,25600000.0
2007-11-16 05:23:00,82.98,82.982,82.958,82.982,17600000.0
2007-11-16 05:24:00,82.969,82.97,82.961,82.965,12800000.0
2007-11-16 05:25:00,82.981,82.981,82.963,82.965,12800000.0
2007-11-16 05:26:00,82.944,82.945,82.932,82.942,11200000.0
2007-11-16 05:27:00,82.927,82.932,82.917,82.932,12800000.0
2007-11-16 05:28:00,82.93,82.971,82.93,82.971,11200000.0
2007-11-16 05:29:00,82.981,82.989,82.978,82.989,17600000.0
2007-11-16 05:30:00,83.008,83.044,83.003,83.044,16000000.0
2007-11-16 05:31:00,83.01,83.01,82.914,82.914,11200000.0
2007-11-16 05:32:00,82.927,82.927,82.873,82.873,13200000.0
2007-11-16 05:33:00,82.885,82.885,82.858,82.859,11200000.0
2007-11-16 05:34:00,82.85,82.85,82.816,82.824,16000000.0
2007-11-16 05:35:00,82.82,82.825,82.818,82.823,11200000.0
2007-11-16 05:36:00,82.837,82.882,82.837,82.879,12800000.0
2007-11-16 05:37:00,82.901,82.912,82.9,82.912,12800000.0
2007-11-16 05:38:00,82.914,82.914,82.908,82.914,11200000.0
2007-11-16 05:39:00,82.918,82.942,82.918,82.934,13200000.0
2007-11-16 05:40:00,82.948,82.962,82.946,82.962,11200000.0
2007-11-16 05:41:00,82.96,82.967,82.944,82.944,9600000.0
2007-11-16 05:42:00,82.948,82.966,82.885,82.966,8000000.0
2007-11-16 05:43:00,82.981,83.003,82.976,83.003,12800000.0
2007-11-16 05:44:00,83.015,83.015,82.992,83.001,14400000.0
2007-11-16 05:45:00,83.018,83.038,83.018,83.032,12800000.0
2007-11-16 05:46:00,83.039,83.066,83.039,83.052,12800000.0
2007-11-16 05:47:00,83.068,83.069,83.055,83.057,12800000.0
2007-11-16 05:48:00,83.061,83.067,83.057,83.064,11200000.0
2007-11-16 05:49:00,83.091,83.1,83.084,83.1,12800000.0
2007-11-16 05:50:00,83.105,83.107,83.094,83.094,12800000.0
2007-11-16 05:51:00,83.096,83.096,83.077,83.083,16000000.0
2007-11-16 05:52:00,83.07,83.078,83.044,83.044,16000000.0
2007-11-16 05:53:00,83.051,83.062,83.049,83.05,12200000.0
2007-11-16 05:54:00,83.056,83.064,83.051,83.051,11200000.0
2007-11-16 05:55:00,83.029,83.038,83.025,83.037,16000000.0
2007-11-16 05:56:00,83.021,83.021,82.974,82.974,17600000.0
2007-11-16 05:57:00,82.935,82.935,82.91,82.913,11200000.0
2007-11-16 05:58:00,82.926,82.93,82.916,82.926,11200000.0
2007-11-16 05:59:00,82.92,82.924,82.911,82.921,17600000.0
2007-11-16 06:00:00,82.921,82.927,82.913,82.913,12800000.0
2007-11-16 06:01:00,82.907,82.914,82.9,82.902,18000000.0
2007-11-16 06:02:00,82.915,82.916,82.908,82.914,17600000.0
2007-11-16 06:03:00,82.917,82.925,82.917,82.925,12800000.0
2007-11-16 06:04:00,82.922,82.923,82.905,82.908,12800000.0
2007-11-16 06:05:00,82.906,82.917,82.898,82.915,11200000.0
2007-11-16 06:06:00,82.923,82.945,82.923,82.945,11200000.0
2007-11-16 06:07:00,82.942,82.963,82.935,82.963,11200000.0
2007-11-16 06:08:00,82.959,82.962,82.941,82.961,17600000.0
2007-11-16 06:09:00,82.962,82.985,82.956,82.985,12800000.0
2007-11-16 06:10:00,82.982,82.984,82.97,82.97,11200000.0
2007-11-16 06:11:00,82.976,82.978,82.968,82.976,35200000.0
2007-11-16 06:12:00,82.978,82.978,82.955,82.955,11600000.0
2007-11-16 06:13:00,82.971,82.971,82.96,82.966,14400000.0
2007-11-16 06:14:00,82.963,82.964,82.953,82.953,17600000.0
2007-11-16 06:15:00,82.934,82.954,82.934,82.953,12800000.0
2007-11-16 06:16:00,82.958,82.962,82.951,82.962,14400000.0
2007-11-16 06:17:00,82.946,82.961,82.936,82.947,13800000.0
2007-11-16 06:18:00,82.926,82.947,82.852,82.939,11200000.0
2007-11-16 06:19:00,82.955,82.966,82.953,82.957,11200000.0
2007-11-16 06:20:00,82.949,82.967,82.945,82.959,12800000.0
2007-11-16 06:21:00,82.872,82.968,82.872,82.924,12800000.0
2007-11-16 06:22:00,82.921,82.93,82.911,82.917,16000000.0
2007-11-16 06:23:00,82.919,82.922,82.91,82.922,11200000.0
2007-11-16 06:24:00,82.927,82.98,82.927,82.98,14400000.0
2007-11-16 06:25:00,82.992,83.02,82.991,83.017,17600000.0
2007-11-16 06:26:00,83.009,83.028,83.009,83.028,11200000.0
2007-11-16 06:27:00,83.003,83.03,83.0,83.03,14400000.0
2007-11-16 06:28:00,83.021,83.035,83.021,83.034,16000000.0
2007-11-16 06:29:00,83.025,83.038,83.016,83.038,12200000.0
2007-11-16 06:30:00,83.033,83.052,83.029,83.052,27200000.0
2007-11-16 06:31:00,83.047,83.061,83.042,83.061,11200000.0
2007-11-16 06:32:00,83.044,83.044,83.034,83.035,22400000.0
2007-11-16 06:33:00,83.037,83.058,83.037,83.053,24000000.0
2007-11-16 06:34:00,83.053,83.058,83.045,83.057,17600000.0
2007-11-16 06:35:00,83.045,83.094,83.045,83.094,11200000.0
2007-11-16 06:36:00,83.105,83.107,83.097,83.106,12800000.0
2007-11-16 06:37:00,83.103,83.128,83.103,83.111,12800000.0
2007-11-16 06:38:00,83.112,83.131,83.088,83.131,17600000.0
2007-11-16 06:39:00,83.115,83.146,83.115,83.13,14400000.0
2007-11-16 06:40:00,83.162,83.162,83.121,83.121,11600000.0
2007-11-16 06:41:00,83.127,83.144,83.127,83.14,10600000.0
2007-11-16 06:42:00,83.132,83.132,83.12,83.129,14400000.0
2007-11-16 06:43:00,83.13,83.13,83.122,83.122,19200000.0
2007-11-16 06:44:00,83.119,83.119,83.108,83.108,11200000.0
2007-11-16 06:45:00,83.116,83.129,83.113,83.127,12800000.0
2007-11-16 06:46:00,83.134,83.134,83.093,83.095,16000000.0
2007-11-16 06:47:00,83.098,83.115,83.098,83.102,12800000.0
2007-11-16 06:48:00,83.098,83.098,83.068,83.08,12800000.0
2007-11-16 06:49:00,83.063,83.063,83.053,83.053,12800000.0
2007-11-16 06:50:00,83.055,83.055,83.025,83.025,14400000.0
2007-11-16 06:51:00,83.019,83.031,83.019,83.031,16000000.0
2007-11-16 06:52:00,83.028,83.028,83.014,83.026,14400000.0
2007-11-16 06:53:00,83.022,83.022,82.993,82.993,11200000.0
2007-11-16 06:54:00,83.002,83.022,83.002,83.019,12800000.0
2007-11-16 06:55:00,83.03,83.03,83.016,83.027,16000000.0
2007-11-16 06:56:00,83.038,83.064,83.038,83.064,12800000.0
2007-11-16 06:57:00,83.065,83.069,83.061,83.069,16000000.0
2007-11-16 06:58:00,83.099,83.156,83.099,83.151,11200000.0
2007-11-16 06:59:00,83.117,83.117,83.102,83.107,17600000.0
2007-11-16 07:00:00,83.11,83.11,83.085,83.085,11200000.0
2007-11-16 07:01:00,83.094,83.116,83.089,83.116,16000000.0
2007-11-16 07:02:00,83.131,83.131,83.103,83.103,12800000.0
2007-11-16 07:03:00,83.083,83.093,83.074,83.093,12800000.0
2007-11-16 07:04:00,83.114,83.136,83.111,83.136,11600000.0
2007-11-16 07:05:00,83.125,83.136,83.111,83.136,11200000.0
2007-11-16 07:06:00,83.143,83.143,83.107,83.107,16000000.0
2007-11-16 07:07:00,83.106,83.113,83.087,83.087,11200000.0
2007-11-16 07:08:00,83.083,83.083,83.07,83.077,28800000.0
2007-11-16 07:09:00,83.074,83.077,83.065,83.077,14800000.0
2007-11-16 07:10:00,83.065,83.069,83.063,83.063,11200000.0
2007-11-16 07:11:00,83.049,83.049,83.028,83.033,17600000.0
2007-11-16 07:12:00,83.029,83.039,83.029,83.036,12800000.0
2007-11-16 07:13:00,83.03,83.045,83.03,83.044,14400000.0
2007-11-16 07:14:00,83.041,83.041,83.027,83.029,12800000.0
2007-11-16 07:15:00,83.031,83.044,83.028,83.033,11200000.0
2007-11-16 07:16:00,83.035,83.052,83.035,83.052,14400000.0
2007-11-16 07:17:00,83.049,83.05,83.042,83.042,11200000.0
2007-11-16 07:18:00,83.037,83.046,83.032,83.032,14400000.0
2007-11-16 07:19:00,83.051,83.055,83.045,83.045,11200000.0
2007-11-16 07:20:00,83.058,83.058,83.024,83.024,13800000.0
2007-11-16 07:21:00,83.006,83.006,82.948,82.948,12800000.0
2007-11-16 07:22:00,82.949,82.981,82.949,82.981,8000000.0
2007-11-16 07:23:00,82.986,82.993,82.967,82.967,16000000.0
2007-11-16 07:24:00,82.944,82.949,82.941,82.944,11200000.0
2007-11-16 07:25:00,82.932,82.95,82.932,82.95,10600000.0
2007-11-16 07:26:00,82.969,82.976,82.964,82.966,12800000.0
2007-11-16 07:27:00,82.981,83.015,82.981,83.015,11200000.0
2007-11-16 07:28:00,83.018,83.019,83.008,83.014,8000000.0
2007-11-16 07:29:00,83.007,83.007,82.994,83.003,27200000.0
2007-11-16 07:30:00,83.004,83.033,83.004,83.021,12800000.0
2007-11-16 07:31:00,83.045,83.05,83.034,83.05,11200000.0
2007-11-16 07:32:00,83.046,83.074,83.046,83.074,12800000.0
2007-11-16 07:33:00,83.073,83.079,83.067,83.071,16000000.0
2007-11-16 07:34:00,83.066,83.079,83.066,83.074,10600000.0
2007-11-16 07:35:00,83.088,83.105,83.088,83.105,16000000.0
2007-11-16 07:36:00,83.117,83.124,83.114,83.119,12800000.0
2007-11-16 07:37:00,83.117,83.143,83.117,83.143,14400000.0
2007-11-16 07:38:00,83.156,83.159,83.137,83.159,16000000.0
2007-11-16 07:39:00,83.174,83.174,83.158,83.168,19200000.0
2007-11-16 07:40:00,83.18,83.186,83.18,83.186,11200000.0
2007-11-16 07:41:00,83.182,83.186,83.168,83.172,11600000.0
2007-11-16 07:42:00,83.167,83.172,83.16,83.167,33600000.0
2007-11-16 07:43:00,83.163,83.163,83.147,83.162,28800000.0
2007-11-16 07:44:00,83.172,83.18,83.166,83.169,17600000.0
2007-11-16 07:45:00,83.183,83.187,83.116,83.169,14400000.0
2007-11-16 07:46:00,83.187,83.196,83.185,83.188,27200000.0
2007-11-16 07:47:00,83.184,83.208,83.184,83.208,11200000.0
2007-11-16 07:48:00,83.195,83.218,83.195,83.218,11200000.0
2007-11-16 07:49:00,83.221,83.221,83.203,83.203,8000000.0
2007-11-16 07:50:00,83.209,83.209,83.188,83.198,11200000.0
2007-11-16 07:51:00,83.191,83.226,83.19,83.21,37800000.0
2007-11-16 07:52:00,83.196,83.196,83.188,83.19,17600000.0
2007-11-16 07:53:00,83.197,83.209,83.197,83.201,11200000.0
2007-11-16 07:54:00,83.176,83.176,83.154,83.154,12800000.0
2007-11-16 07:55:00,83.149,83.166,83.149,83.166,30400000.0
2007-11-16 07:56:00,83.165,83.165,83.153,83.155,16000000.0
2007-11-16 07:57:00,83.147,83.196,83.147,83.196,17600000.0
2007-11-16 07:58:00,83.202,83.202,83.194,83.194,11200000.0
2007-11-16 07:59:00,83.192,83.192,83.177,83.177,17600000.0
2007-11-16 08:00:00,83.186,83.203,83.178,83.203,12800000.0
2007-11-16 08:01:00,83.204,83.204,83.196,83.196,11200000.0
2007-11-16 08:02:00,83.194,83.205,83.194,83.205,12800000.0
2007-11-16 08:03:00,83.215,83.222,83.207,83.212,16000000.0
2007-11-16 08:04:00,83.204,83.204,83.19,83.19,11200000.0
2007-11-16 08:05:00,83.188,83.195,83.186,83.186,12800000.0
2007-11-16 08:06:00,83.199,83.204,83.198,83.204,12800000.0
2007-11-16 08:07:00,83.204,83.219,83.194,83.201,16000000.0
2007-11-16 08:08:00,83.217,83.222,83.213,83.213,12800000.0
2007-11-16 08:09:00,83.208,83.235,83.208,83.235,12800000.0
2007-11-16 08:10:00,83.237,83.237,83.22,83.22,30400000.0
2007-11-16 08:11:00,83.227,83.258,83.227,83.258,12800000.0
2007-11-16 08:12:00,83.272,83.307,83.272,83.307,17600000.0
2007-11-16 08:13:00,83.316,83.32,83.314,83.314,14400000.0
2007-11-16 08:14:00,83.324,83.324,83.316,83.317,16000000.0
2007-11-16 08:15:00,83.323,83.352,83.323,83.348,11200000.0
2007-11-16 08:16:00,83.375,83.384,83.314,83.314,19200000.0
2007-11-16 08:17:00,83.317,83.336,83.317,83.333,11200000.0
2007-11-16 08:18:00,83.335,83.369,83.328,83.369,11000000.0
2007-11-16 08:19:00,83.378,83.378,83.332,83.332,11200000.0
2007-11-16 08:20:00,83.349,83.372,83.349,83.367,12800000.0
2007-11-16 08:21:00,83.369,83.369,83.318,83.318,10600000.0
2007-11-16 08:22:00,83.305,83.308,83.288,83.288,11200000.0
2007-11-16 08:23:00,83.291,83.304,83.281,83.304,16000000.0
2007-11-16 08:24:00,83.285,83.299,83.283,83.29,17600000.0
2007-11-16 08:25:00,83.291,83.298,83.28,83.28,12200000.0
2007-11-16 08:26:00,83.28,83.283,83.268,83.283,12800000.0
2007-11-16 08:27:00,83.271,83.282,83.271,83.273,11200000.0
2007-11-16 08:28:00,83.271,83.271,83.235,83.235,13200000.0
2007-11-16 08:29:00,83.226,83.237,83.226,83.235,11200000.0
2007-11-16 08:30:00,83.243,83.245,83.233,83.233,12800000.0
2007-11-16 08:31:00,83.206,83.206,83.15,83.161,12800000.0
2007-11-16 08:32:00,83.153,83.165,83.153,83.156,14400000.0
2007-11-16 08:33:00,83.134,83.134,83.12,83.123,41600000.0
2007-11-16 08:34:00,83.132,83.132,83.115,83.115,11200000.0
2007-11-16 08:35:00,83.112,83.124,83.1,83.103,48000000.0
2007-11-16 08:36:00,83.094,83.106,83.09,83.106,16000000.0
2007-11-16 08:37:00,83.112,83.115,83.104,83.114,14800000.0
2007-11-16 08:38:00,83.122,83.142,83.122,83.139,18000000.0
2007-11-16 08:39:00,83.147,83.157,83.135,83.157,14400000.0
2007-11-16 08:40:00,83.172,83.174,83.151,83.161,11200000.0
2007-11-16 08:41:00,83.168,83.177,83.144,83.176,32400000.0
2007-11-16 08:42:00,83.179,83.188,83.179,83.187,14400000.0
2007-11-16 08:43:00,83.184,83.192,83.173,83.188,12800000.0
2007-11-16 08:44:00,83.166,83.196,83.166,83.175,16000000.0
2007-11-16 08:45:00,83.193,83.204,83.184,83.204,12800000.0
2007-11-16 08:46:00,83.215,83.215,83.196,83.196,12800000.0
2007-11-16 08:47:00,83.206,83.249,83.206,83.249,24000000.0
2007-11-16 08:48:00,83.263,83.263,83.252,83.257,11200000.0
2007-11-16 08:49:00,83.254,83.254,83.242,83.249,17600000.0
2007-11-16 08:50:00,83.235,83.242,83.228,83.228,12800000.0
2007-11-16 08:51:00,83.241,83.242,83.236,83.236,21200000.0
2007-11-16 08:52:00,83.216,83.216,83.197,83.201,35200000.0
2007-11-16 08:53:00,83.189,83.189,83.176,83.18,56000000.0
2007-11-16 08:54:00,83.174,83.175,83.166,83.169,22400000.0
2007-11-16 08:55:00,83.165,83.18,83.165,83.18,17600000.0
2007-11-16 08:56:00,83.19,83.207,83.19,83.207,14800000.0
2007-11-16 08:57:00,83.214,83.214,83.155,83.155,42600000.0
2007-11-16 08:58:00,83.122,83.164,83.122,83.164,19200000.0
2007-11-16 08:59:00,83.151,83.151,83.141,83.145,14400000.0
2007-11-16 09:00:00,83.129,83.13,83.102,83.102,32000000.0
2007-11-16 09:01:00,83.087,83.087,83.065,83.078,32000000.0
2007-11-16 09:02:00,83.062,83.07,83.058,83.064,19200000.0
2007-11-16 09:03:00,83.05,83.052,83.044,83.05,16000000.0
2007-11-16 09:04:00,83.048,83.077,83.048,83.075,22400000.0
2007-11-16 09:05:00,83.078,83.096,83.078,83.096,19200000.0
2007-11-16 09:06:00,83.087,83.107,83.087,83.107,29800000.0
2007-11-16 09:07:00,83.108,83.117,83.105,83.108,19200000.0
2007-11-16 09:08:00,83.134,83.198,83.134,83.198,12800000.0
2007-11-16 09:09:00,83.214,83.214,83.196,83.211,46400000.0
2007-11-16 09:10:00,83.211,83.232,83.211,83.232,24000000.0
2007-11-16 09:11:00,83.244,83.267,83.244,83.267,28800000.0
2007-11-16 09:12:00,83.264,83.297,83.264,83.288,14400000.0
2007-11-16 09:13:00,83.297,83.297,83.273,83.273,12800000.0
2007-11-16 09:14:00,83.26,83.282,83.256,83.27,12800000.0
2007-11-16 09:15:00,83.25,83.252,83.236,83.236,30400000.0
2007-11-16 09:16:00,83.214,83.225,83.214,83.225,49600000.0
2007-11-16 09:17:00,83.213,83.213,83.183,83.183,78200000.0
2007-11-16 09:18:00,83.165,83.166,83.102,83.102,72000000.0
2007-11-16 09:19:00,83.045,83.045,83.006,83.008,65000000.0
2007-11-16 09:20:00,82.994,83.008,82.991,83.002,77200000.0
2007-11-16 09:21:00,82.984,82.984,82.968,82.968,49600000.0
2007-11-16 09:22:00,82.931,82.931,82.856,82.858,36800000.0
2007-11-16 09:23:00,82.83,82.885,82.83,82.885,68800000.0
2007-11-16 09:24:00,82.918,82.937,82.916,82.937,43600000.0
2007-11-16 09:25:00,82.948,83.003,82.948,82.994,19200000.0
2007-11-16 09:26:00,82.986,83.027,82.986,83.027,32000000.0
2007-11-16 09:27:00,83.05,83.151,83.05,83.151,69800000.0
2007-11-16 09:28:00,83.141,83.175,83.141,83.175,11200000.0
2007-11-16 09:29:00,83.176,83.195,83.157,83.195,36800000.0
2007-11-16 09:30:00,83.249,83.264,83.246,83.246,25000000.0
2007-11-16 09:31:00,83.26,83.263,83.252,83.26,12200000.0
2007-11-16 09:32:00,83.272,83.276,83.267,83.269,33000000.0
2007-11-16 09:33:00,83.253,83.263,83.244,83.244,30400000.0
2007-11-16 09:34:00,83.236,83.248,83.232,83.243,33600000.0
2007-11-16 09:35:00,83.222,83.235,83.222,83.23,52800000.0
2007-11-16 09:36:00,83.227,83.227,83.211,83.226,45200000.0
2007-11-16 09:37:00,83.212,83.212,83.192,83.197,33600000.0
2007-11-16 09:38:00,83.178,83.21,83.178,83.21,12800000.0
2007-11-16 09:39:00,83.226,83.239,83.197,83.197,43200000.0
2007-11-16 09:40:00,83.198,83.255,83.198,83.255,46400000.0
2007-11-16 09:41:00,83.237,83.271,83.237,83.244,30400000.0
2007-11-16 09:42:00,83.239,83.249,83.218,83.219,43200000.0
2007-11-16 09:43:00,83.238,83.393,83.236,83.393,56000000.0
2007-11-16 09:44:00,83.428,83.445,83.402,83.445,30400000.0
2007-11-16 09:45:00,83.414,83.417,83.384,83.391,19200000.0
2007-11-16 09:46:00,83.38,83.422,83.38,83.422,27200000.0
2007-11-16 09:47:00,83.4,83.406,83.379,83.406,12800000.0
2007-11-16 09:48:00,83.414,83.414,83.379,83.379,12800000.0
2007-11-16 09:49:00,83.363,83.372,83.353,83.372,16000000.0
2007-11-16 09:50:00,83.398,83.463,83.398,83.442,33600000.0
2007-11-16 09:51:00,83.437,83.447,83.434,83.434,85200000.0
2007-11-16 09:52:00,83.431,83.431,83.404,83.41,11200000.0
2007-11-16 09:53:00,83.414,83.441,83.413,83.441,30400000.0
2007-11-16 09:54:00,83.463,83.478,83.463,83.478,12200000.0
2007-11-16 09:55:00,83.496,83.515,83.476,83.476,33600000.0
2007-11-16 09:56:00,83.459,83.459,83.437,83.444,36800000.0
2007-11-16 09:57:00,83.449,83.46,83.446,83.46,23400000.0
2007-11-16 09:58:00,83.468,83.51,83.468,83.51,30800000.0
2007-11-16 09:59:00,83.521,83.521,83.494,83.494,51200000.0
2007-11-16 10:00:00,83.51,83.518,83.491,83.518,62400000.0
2007-11-16 10:01:00,83.561,83.577,83.56,83.56,17600000.0
2007-11-16 10:02:00,83.522,83.525,83.509,83.524,36200000.0
2007-11-16 10:03:00,83.519,83.519,83.501,83.501,44800000.0
2007-11-16 10:04:00,83.502,83.519,83.502,83.519,40000000.0
2007-11-16 10:05:00,83.533,83.533,83.487,83.487,37800000.0
2007-11-16 10:06:00,83.489,83.489,83.479,83.488,33600000.0
2007-11-16 10:07:00,83.485,83.485,83.467,83.467,43600000.0
2007-11-16 10:08:00,83.436,83.436,83.403,83.403,49000000.0
2007-11-16 10:09:00,83.383,83.383,83.319,83.339,12800000.0
2007-11-16 10:10:00,83.342,83.356,83.34,83.356,46400000.0
2007-11-16 10:11:00,83.35,83.366,83.336,83.336,58000000.0
2007-11-16 10:12:00,83.292,83.292,83.257,83.257,57000000.0
2007-11-16 10:13:00,83.24,83.24,83.178,83.178,41600000.0
2007-11-16 10:14:00,83.145,83.146,83.132,83.137,30400000.0
2007-11-16 10:15:00,83.219,83.319,83.219,83.316,29800000.0
2007-11-16 10:16:00,83.307,83.307,83.244,83.244,17000000.0
2007-11-16 10:17:00,83.185,83.185,83.154,83.154,12800000.0
2007-11-16 10:18:00,83.182,83.193,83.178,83.178,13200000.0
2007-11-16 10:19:00,83.159,83.228,83.159,83.228,75200000.0
2007-11-16 10:20:00,83.264,83.264,83.197,83.197,16400000.0
2007-11-16 10:21:00,83.165,83.201,83.165,83.201,34600000.0
2007-11-16 10:22:00,83.23,83.242,83.23,83.237,16000000.0
2007-11-16 10:23:00,83.244,83.267,83.244,83.249,33600000.0
2007-11-16 10:24:00,83.25,83.275,83.25,83.27,42600000.0
2007-11-16 10:25:00,83.272,83.274,83.259,83.261,63400000.0
2007-11-16 10:26:00,83.252,83.276,83.243,83.276,36800000.0
2007-11-16 10:27:00,83.299,83.408,83.299,83.408,52800000.0
2007-11-16 10:28:00,83.418,83.428,83.412,83.419,88000000.0
2007-11-16 10:29:00,83.422,83.451,83.422,83.432,17000000.0
2007-11-16 10:30:00,83.428,83.438,83.417,83.422,27200000.0
2007-11-16 10:31:00,83.424,83.458,83.424,83.458,32000000.0
2007-11-16 10:32:00,83.471,83.542,83.47,83.542,47200000.0
2007-11-16 10:33:00,83.53,83.567,83.53,83.55,35200000.0
2007-11-16 10:34:00,83.553,83.553,83.426,83.426,17400000.0
2007-11-16 10:35:00,83.367,83.367,83.347,83.347,12800000.0
2007-11-16 10:36:00,83.369,83.37,83.336,83.336,11200000.0
2007-11-16 10:37:00,83.328,83.363,83.328,83.363,18600000.0
2007-11-16 10:38:00,83.353,83.353,83.336,83.34,28200000.0
2007-11-16 10:39:00,83.348,83.371,83.348,83.37,15400000.0
2007-11-16 10:40:00,83.363,83.363,83.331,83.331,24000000.0
2007-11-16 10:41:00,83.351,83.398,83.351,83.381,57400000.0
2007-11-16 10:42:00,83.383,83.415,83.383,83.415,37800000.0
2007-11-16 10:43:00,83.415,83.415,83.381,83.392,17600000.0
2007-11-16 10:44:00,83.378,83.393,83.378,83.391,19200000.0
2007-11-16 10:45:00,83.374,83.392,83.374,83.392,22400000.0
2007-11-16 10:46:00,83.384,83.384,83.364,83.364,28800000.0
2007-11-16 10:47:00,83.337,83.337,83.309,83.324,25600000.0
2007-11-16 10:48:00,83.308,83.311,83.297,83.297,38400000.0
2007-11-16 10:49:00,83.336,83.343,83.333,83.335,25600000.0
2007-11-16 10:50:00,83.329,83.329,83.318,83.321,59000000.0
2007-11-16 10:51:00,83.332,83.405,83.332,83.385,69200000.0
2007-11-16 10:52:00,83.404,83.431,83.404,83.427,35600000.0
2007-11-16 10:53:00,83.427,83.427,83.395,83.395,60000000.0
2007-11-16 10:54:00,83.386,83.44,83.386,83.44,54400000.0
2007-11-16 10:55:00,83.436,83.455,83.401,83.455,41600000.0
2007-11-16 10:56:00,83.432,83.443,83.382,83.41,44200000.0
2007-11-16 10:57:00,83.397,83.405,83.388,83.402,33600000.0
2007-11-16 10:58:00,83.422,83.462,83.417,83.462,40000000.0
2007-11-16 10:59:00,83.492,83.501,83.488,83.49,49600000.0
2007-11-16 11:00:00,83.506,83.521,83.506,83.509,51200000.0
2007-11-16 11:01:00,83.513,83.513,83.5,83.509,12800000.0
2007-11-16 11:02:00,83.501,83.501,83.487,83.489,19200000.0
2007-11-16 11:03:00,83.479,83.492,83.479,83.484,36800000.0
2007-11-16 11:04:00,83.477,83.477,83.453,83.453,27600000.0
2007-11-16 11:05:00,83.455,83.461,83.451,83.461,11200000.0
2007-11-16 11:06:00,83.458,83.461,83.431,83.45,29800000.0
2007-11-16 11:07:00,83.437,83.454,83.437,83.446,46400000.0
2007-11-16 11:08:00,83.453,83.467,83.452,83.467,32000000.0
2007-11-16 11:09:00,83.481,83.481,83.459,83.473,74600000.0
2007-11-16 11:10:00,83.492,83.499,83.49,83.499,37200000.0
2007-11-16 11:11:00,83.501,83.533,83.501,83.507,52800000.0
2007-11-16 11:12:00,83.528,83.547,83.521,83.546,70400000.0
2007-11-16 11:13:00,83.544,83.559,83.544,83.559,13200000.0
2007-11-16 11:14:00,83.57,83.57,83.513,83.513,57000000.0
2007-11-16 11:15:00,83.528,83.535,83.528,83.528,11200000.0
2007-11-16 11:16:00,83.525,83.539,83.525,83.528,17600000.0
2007-11-16 11:17:00,83.518,83.529,83.513,83.517,53800000.0
2007-11-16 11:18:00,83.518,83.526,83.514,83.525,73600000.0
2007-11-16 11:19:00,83.528,83.54,83.522,83.536,56200000.0
2007-11-16 11:20:00,83.551,83.551,83.533,83.551,35200000.0
2007-11-16 11:21:00,83.554,83.57,83.554,83.57,40000000.0
2007-11-16 11:22:00,83.569,83.603,83.569,83.603,41600000.0
2007-11-16 11:23:00,83.606,83.644,83.606,83.644,50600000.0
2007-11-16 11:24:00,83.656,83.672,83.656,83.667,52800000.0
2007-11-16 11:25:00,83.681,83.682,83.643,83.643,34600000.0
2007-11-16 11:26:00,83.642,83.643,83.629,83.642,27200000.0
2007-11-16 11:27:00,83.672,83.688,83.656,83.688,12800000.0
2007-11-16 11:28:00,83.701,83.705,83.682,83.682,41600000.0
2007-11-16 11:29:00,83.697,83.703,83.69,83.7,42600000.0
2007-11-16 11:30:00,83.697,83.697,83.671,83.671,11200000.0
2007-11-16 11:31:00,83.604,83.604,83.556,83.556,26600000.0
2007-11-16 11:32:00,83.56,83.56,83.541,83.545,35200000.0
2007-11-16 11:33:00,83.56,83.578,83.56,83.578,17600000.0
2007-11-16 11:34:00,83.587,83.605,83.576,83.605,33600000.0
2007-11-16 11:35:00,83.617,83.631,83.617,83.624,17000000.0
2007-11-16 11:36:00,83.639,83.653,83.639,83.642,43200000.0
2007-11-16 11:37:00,83.649,83.649,83.639,83.639,42000000.0
2007-11-16 11:38:00,83.633,83.633,83.622,83.627,27200000.0
2007-11-16 11:39:00,83.623,83.628,83.622,83.628,11200000.0
2007-11-16 11:40:00,83.627,83.633,83.626,83.633,22400000.0
2007-11-16 11:41:00,83.628,83.631,83.618,83.618,37800000.0
2007-11-16 11:42:00,83.619,83.628,83.619,83.626,38400000.0
2007-11-16 11:43:00,83.611,83.611,83.593,83.604,17600000.0
2007-11-16 11:44:00,83.611,83.622,83.606,83.608,59200000.0
2007-11-16 11:45:00,83.597,83.602,83.596,83.596,49600000.0
2007-11-16 11:46:00,83.604,83.608,83.592,83.594,11200000.0
2007-11-16 11:47:00,83.609,83.622,83.605,83.622,56000000.0
2007-11-16 11:48:00,83.626,83.635,83.626,83.633,14400000.0
2007-11-16 11:49:00,83.628,83.628,83.599,83.599,41600000.0
2007-11-16 11:50:00,83.595,83.595,83.573,83.581,44200000.0
2007-11-16 11:51:00,83.569,83.576,83.564,83.567,44800000.0
2007-11-16 11:52:00,83.565,83.625,83.565,83.625,32000000.0
2007-11-16 11:53:00,83.636,83.639,83.627,83.627,35200000.0
2007-11-16 11:54:00,83.623,83.623,83.613,83.615,48000000.0
2007-11-16 11:55:00,83.621,83.621,83.611,83.615,44800000.0
2007-11-16 11:56:00,83.605,83.613,83.601,83.602,63400000.0
2007-11-16 11:57:00,83.597,83.601,83.587,83.588,22400000.0
2007-11-16 11:58:00,83.595,83.602,83.594,83.602,42000000.0
2007-11-16 11:59:00,83.579,83.589,83.561,83.561,51200000.0
2007-11-16 12:00:00,83.555,83.555,83.531,83.531,37200000.0
2007-11-16 12:01:00,83.521,83.524,83.495,83.495,19200000.0
2007-11-16 12:02:00,83.469,83.486,83.435,83.435,12800000.0
2007-11-16 12:03:00,83.427,83.427,83.415,83.424,50000000.0
2007-11-16 12:04:00,83.436,83.454,83.436,83.454,24000000.0
2007-11-16 12:05:00,83.442,83.442,83.375,83.379,28800000.0
2007-11-16 12:06:00,83.369,83.369,83.337,83.358,24000000.0
2007-11-16 12:07:00,83.359,83.368,83.358,83.368,20800000.0
2007-11-16 12:08:00,83.374,83.387,83.36,83.385,43200000.0
2007-11-16 12:09:00,83.396,83.403,83.387,83.387,11200000.0
2007-11-16 12:10:00,83.385,83.412,83.379,83.41,11200000.0
2007-11-16 12:11:00,83.424,83.515,83.424,83.515,27600000.0
2007-11-16 12:12:00,83.5,83.506,83.498,83.506,30400000.0
2007-11-16 12:13:00,83.511,83.511,83.46,83.46,14400000.0
2007-11-16 12:14:00,83.449,83.449,83.391,83.391,15400000.0
2007-11-16 12:15:00,83.391,83.421,83.389,83.421,27200000.0
2007-11-16 12:16:00,83.424,83.424,83.405,83.415,27200000.0
2007-11-16 12:17:00,83.439,83.467,83.439,83.458,43200000.0
2007-11-16 12:18:00,83.454,83.463,83.454,83.463,25600000.0
2007-11-16 12:19:00,83.472,83.472,83.445,83.454,35200000.0
2007-11-16 12:20:00,83.461,83.474,83.447,83.474,36200000.0
2007-11-16 12:21:00,83.482,83.482,83.443,83.443,59600000.0
2007-11-16 12:22:00,83.407,83.407,83.388,83.388,30400000.0
2007-11-16 12:23:00,83.381,83.431,83.381,83.431,32000000.0
2007-11-16 12:24:00,83.449,83.484,83.446,83.484,33000000.0
2007-11-16 12:25:00,83.48,83.481,83.445,83.445,22800000.0
2007-11-16 12:26:00,83.419,83.426,83.401,83.401,30400000.0
2007-11-16 12:27:00,83.409,83.409,83.401,83.401,30400000.0
2007-11-16 12:28:00,83.4,83.405,83.396,83.401,60800000.0
2007-11-16 12:29:00,83.319,83.451,83.319,83.326,114600000.0
2007-11-16 12:30:00,83.385,83.387,83.296,83.384,46400000.0
2007-11-16 12:31:00,83.385,83.389,83.382,83.387,69600000.0
2007-11-16 12:32:00,83.385,83.385,83.366,83.366,28800000.0
2007-11-16 12:33:00,83.345,83.349,83.292,83.292,40000000.0
2007-11-16 12:34:00,83.28,83.327,83.28,83.327,27200000.0
2007-11-16 12:35:00,83.375,83.42,83.375,83.406,25600000.0
2007-11-16 12:36:00,83.417,83.429,83.409,83.416,47800000.0
2007-11-16 12:37:00,83.409,83.414,83.403,83.403,13800000.0
2007-11-16 12:38:00,83.397,83.4,83.39,83.4,14400000.0
2007-11-16 12:39:00,83.406,83.423,83.406,83.419,24000000.0
2007-11-16 12:40:00,83.399,83.399,83.324,83.324,16000000.0
2007-11-16 12:41:00,83.266,83.266,83.226,83.239,22400000.0
2007-11-16 12:42:00,83.205,83.328,83.205,83.328,22400000.0
2007-11-16 12:43:00,83.366,83.366,83.332,83.332,37200000.0
2007-11-16 12:44:00,83.312,83.312,83.282,83.282,22400000.0
2007-11-16 12:45:00,83.252,83.273,83.252,83.273,35200000.0
2007-11-16 12:46:00,83.288,83.354,83.288,83.346,44800000.0
2007-11-16 12:47:00,83.352,83.353,83.342,83.342,8000000.0
2007-11-16 12:48:00,83.319,83.319,83.261,83.261,31400000.0
2007-11-16 12:49:00,83.266,83.305,83.266,83.305,40000000.0
2007-11-16 12:50:00,83.31,83.354,83.31,83.354,16000000.0
2007-11-16 12:51:00,83.392,83.406,83.392,83.399,22400000.0
2007-11-16 12:52:00,83.404,83.419,83.393,83.419,25600000.0
2007-11-16 12:53:00,83.413,83.413,83.393,83.393,11600000.0
2007-11-16 12:54:00,83.433,83.448,83.431,83.438,11200000.0
2007-11-16 12:55:00,83.434,83.449,83.434,83.44,24400000.0
2007-11-16 12:56:00,83.441,83.448,83.428,83.428,12800000.0
2007-11-16 12:57:00,83.412,83.412,83.396,83.4,27200000.0
2007-11-16 12:58:00,83.392,83.398,83.379,83.379,12800000.0
2007-11-16 12:59:00,83.384,83.399,83.379,83.399,14400000.0
2007-11-16 13:00:00,83.391,83.391,83.369,83.379,16400000.0
2007-11-16 13:01:00,83.377,83.385,83.357,83.385,17600000.0
2007-11-16 13:02:00,83.387,83.397,83.333,83.333,12800000.0
2007-11-16 13:03:00,83.306,83.316,83.304,83.313,12800000.0
2007-11-16 13:04:00,83.33,83.338,83.327,83.338,16000000.0
2007-11-16 13:05:00,83.344,83.344,83.334,83.334,12800000.0
2007-11-16 13:06:00,83.325,83.331,83.318,83.318,17600000.0
2007-11-16 13:07:00,83.336,83.336,83.324,83.327,12600000.0
2007-11-16 13:08:00,83.327,83.327,83.314,83.314,32000000.0
2007-11-16 13:09:00,83.327,83.355,83.327,83.355,28800000.0
2007-11-16 13:10:00,83.362,83.393,83.362,83.382,32000000.0
2007-11-16 13:11:00,83.357,83.366,83.357,83.364,18600000.0
2007-11-16 13:12:00,83.348,83.363,83.339,83.359,16400000.0
2007-11-16 13:13:00,83.361,83.361,83.353,83.353,11200000.0
2007-11-16 13:14:00,83.355,83.363,83.351,83.363,11200000.0
2007-11-16 13:15:00,83.347,83.347,83.324,83.331,11200000.0
2007-11-16 13:16:00,83.332,83.355,83.332,83.355,26000000.0
2007-11-16 13:17:00,83.365,83.37,83.35,83.37,12800000.0
2007-11-16 13:18:00,83.365,83.39,83.365,83.384,56000000.0
2007-11-16 13:19:00,83.397,83.406,83.38,83.402,14400000.0
2007-11-16 13:20:00,83.418,83.456,83.409,83.456,12800000.0
2007-11-16 13:21:00,83.456,83.467,83.446,83.467,56000000.0
2007-11-16 13:22:00,83.477,83.477,83.468,83.474,10600000.0
2007-11-16 13:23:00,83.494,83.506,83.494,83.494,12800000.0
2007-11-16 13:24:00,83.482,83.482,83.453,83.453,14400000.0
2007-11-16 13:25:00,83.45,83.477,83.45,83.477,33000000.0
2007-11-16 13:26:00,83.498,83.508,83.49,83.49,24000000.0
2007-11-16 13:27:00,83.484,83.492,83.478,83.492,39400000.0
2007-11-16 13:28:00,83.496,83.515,83.496,83.509,21200000.0
2007-11-16 13:29:00,83.514,83.515,83.501,83.501,21800000.0
2007-11-16 13:30:00,83.499,83.504,83.465,83.472,36800000.0
2007-11-16 13:31:00,83.453,83.465,83.449,83.464,11200000.0
2007-11-16 13:32:00,83.491,83.495,83.487,83.492,17600000.0
2007-11-16 13:33:00,83.51,83.517,83.496,83.496,12800000.0
2007-11-16 13:34:00,83.487,83.489,83.463,83.463,12800000.0
2007-11-16 13:35:00,83.449,83.449,83.433,83.44,12800000.0
2007-11-16 13:36:00,83.436,83.436,83.416,83.433,48000000.0
2007-11-16 13:37:00,83.417,83.428,83.412,83.414,24000000.0
2007-11-16 13:38:00,83.404,83.404,83.397,83.4,28800000.0
2007-11-16 13:39:00,83.39,83.39,83.38,83.381,26000000.0
2007-11-16 13:40:00,83.374,83.428,83.374,83.428,12800000.0
2007-11-16 13:41:00,83.438,83.438,83.427,83.432,16000000.0
2007-11-16 13:42:00,83.431,83.446,83.431,83.444,12800000.0
2007-11-16 13:43:00,83.457,83.472,83.457,83.468,25600000.0
2007-11-16 13:44:00,83.476,83.487,83.471,83.487,28800000.0
2007-11-16 13:45:00,83.48,83.489,83.48,83.489,12800000.0
2007-11-16 13:46:00,83.486,83.488,83.477,83.486,14400000.0
2007-11-16 13:47:00,83.483,83.501,83.483,83.497,27200000.0
2007-11-16 13:48:00,83.511,83.513,83.499,83.508,14400000.0
2007-11-16 13:49:00,83.494,83.502,83.494,83.502,33600000.0
2007-11-16 13:50:00,83.517,83.54,83.517,83.54,33600000.0
2007-11-16 13:51:00,83.53,83.53,83.524,83.525,15400000.0
2007-11-16 13:52:00,83.51,83.514,83.505,83.513,40000000.0
2007-11-16 13:53:00,83.501,83.501,83.488,83.497,36800000.0
2007-11-16 13:54:00,83.494,83.506,83.494,83.506,24000000.0
2007-11-16 13:55:00,83.519,83.527,83.508,83.508,11200000.0
2007-11-16 13:56:00,83.5,83.517,83.498,83.517,14400000.0
2007-11-16 13:57:00,83.527,83.537,83.527,83.537,14400000.0
2007-11-16 13:58:00,83.541,83.545,83.538,83.541,32000000.0
2007-11-16 13:59:00,83.534,83.578,83.534,83.578,48000000.0
2007-11-16 14:00:00,83.597,83.644,83.597,83.644,32000000.0
2007-11-16 14:01:00,83.683,83.751,83.683,83.751,14400000.0
2007-11-16 14:02:00,83.762,83.762,83.69,83.69,28800000.0
2007-11-16 14:03:00,83.66,83.668,83.658,83.668,13800000.0
2007-11-16 14:04:00,83.645,83.645,83.633,83.633,14400000.0
2007-11-16 14:05:00,83.644,83.661,83.644,83.647,25600000.0
2007-11-16 14:06:00,83.635,83.646,83.632,83.641,17600000.0
2007-11-16 14:07:00,83.639,83.663,83.639,83.655,12800000.0
2007-11-16 14:08:00,83.66,83.697,83.66,83.697,24000000.0
2007-11-16 14:09:00,83.718,83.718,83.695,83.717,11200000.0
2007-11-16 14:10:00,83.706,83.706,83.69,83.692,17600000.0
2007-11-16 14:11:00,83.697,83.709,83.697,83.709,12800000.0
2007-11-16 14:12:00,83.708,83.724,83.708,83.724,12800000.0
2007-11-16 14:13:00,83.738,83.764,83.738,83.764,24000000.0
2007-11-16 14:14:00,83.783,83.82,83.783,83.798,20800000.0
2007-11-16 14:15:00,83.82,83.88,83.82,83.88,33600000.0
2007-11-16 14:16:00,83.887,83.893,83.874,83.877,27200000.0
2007-11-16 14:17:00,83.867,83.872,83.856,83.872,11200000.0
2007-11-16 14:18:00,83.858,83.86,83.848,83.848,16000000.0
2007-11-16 14:19:00,83.835,83.835,83.815,83.815,40000000.0
2007-11-16 14:20:00,83.782,83.782,83.67,83.67,14400000.0
2007-11-16 14:21:00,83.645,83.669,83.64,83.669,33600000.0
2007-11-16 14:22:00,83.707,83.724,83.703,83.724,14400000.0
2007-11-16 14:23:00,83.76,83.76,83.711,83.722,17600000.0
2007-11-16 14:24:00,83.726,83.73,83.717,83.717,36800000.0
2007-11-16 14:25:00,83.712,83.714,83.694,83.694,12800000.0
2007-11-16 14:26:00,83.74,83.782,83.74,83.771,19200000.0
2007-11-16 14:27:00,83.778,83.778,83.757,83.758,11200000.0
2007-11-16 14:28:00,83.753,83.753,83.729,83.729,11200000.0
2007-11-16 14:29:00,83.729,83.782,83.729,83.782,12800000.0
2007-11-16 14:30:00,83.786,83.792,83.702,83.75,11200000.0
2007-11-16 14:31:00,83.752,83.773,83.679,83.773,15400000.0
2007-11-16 14:32:00,83.773,83.773,83.768,83.768,12800000.0
2007-11-16 14:33:00,83.772,83.788,83.772,83.786,17600000.0
2007-11-16 14:34:00,83.786,83.811,83.786,83.808,17600000.0
2007-11-16 14:35:00,83.834,83.854,83.834,83.851,10600000.0
2007-11-16 14:36:00,83.841,83.852,83.824,83.824,12800000.0
2007-11-16 14:37:00,83.779,83.779,83.754,83.767,12800000.0
2007-11-16 14:38:00,83.796,83.839,83.796,83.839,11200000.0
2007-11-16 14:39:00,83.838,83.838,83.793,83.837,17600000.0
2007-11-16 14:40:00,83.861,83.904,83.854,83.904,16000000.0
2007-11-16 14:41:00,83.964,84.101,83.964,84.101,11200000.0
2007-11-16 14:42:00,84.106,84.125,84.106,84.111,12800000.0
2007-11-16 14:43:00,84.104,84.104,84.079,84.079,17600000.0
2007-11-16 14:44:00,84.105,84.113,84.096,84.104,12800000.0
2007-11-16 14:45:00,84.091,84.114,84.091,84.106,12800000.0
2007-11-16 14:46:00,84.089,84.089,84.03,84.03,17600000.0
2007-11-16 14:47:00,84.03,84.03,83.999,83.999,12800000.0
2007-11-16 14:48:00,83.974,83.981,83.947,83.947,11200000.0
2007-11-16 14:49:00,83.903,83.939,83.903,83.939,16000000.0
2007-11-16 14:50:00,83.946,83.95,83.929,83.95,12800000.0
2007-11-16 14:51:00,83.943,83.965,83.943,83.964,17600000.0
2007-11-16 14:52:00,83.955,83.983,83.955,83.983,14400000.0
2007-11-16 14:53:00,83.971,83.979,83.958,83.979,11200000.0
2007-11-16 14:54:00,83.984,83.991,83.966,83.966,12800000.0
2007-11-16 14:55:00,83.972,83.976,83.96,83.96,11200000.0
2007-11-16 14:56:00,83.952,83.952,83.859,83.859,16000000.0
2007-11-16 14:57:00,83.89,83.908,83.89,83.907,12800000.0
2007-11-16 14:58:00,83.911,83.931,83.911,83.924,14400000.0
2007-11-16 14:59:00,83.925,83.925,83.868,83.87,12800000.0
2007-11-16 15:00:00,83.865,83.885,83.865,83.879,16000000.0
2007-11-16 15:01:00,83.897,83.926,83.897,83.903,17600000.0
2007-11-16 15:02:00,83.901,83.911,83.901,83.908,11200000.0
2007-11-16 15:03:00,83.943,84.024,83.943,84.024,11200000.0
2007-11-16 15:04:00,84.065,84.105,84.065,84.089,16000000.0
2007-11-16 15:05:00,84.111,84.111,84.092,84.092,12800000.0
2007-11-16 15:06:00,84.085,84.093,84.049,84.049,11200000.0
2007-11-16 15:07:00,84.061,84.146,84.061,84.146,11200000.0
2007-11-16 15:08:00,84.178,84.197,84.178,84.187,11200000.0
2007-11-16 15:09:00,84.247,84.247,84.185,84.185,14400000.0
2007-11-16 15:10:00,84.185,84.185,84.111,84.115,16000000.0
2007-11-16 15:11:00,84.131,84.137,84.131,84.131,11200000.0
2007-11-16 15:12:00,84.133,84.158,84.133,84.143,12800000.0
2007-11-16 15:13:00,84.141,84.144,84.133,84.144,12800000.0
2007-11-16 15:14:00,84.146,84.146,84.134,84.135,16000000.0
2007-11-16 15:15:00,84.142,84.142,84.112,84.123,17600000.0
2007-11-16 15:16:00,84.134,84.134,84.099,84.099,12800000.0
2007-11-16 15:17:00,84.087,84.1,84.087,84.099,13800000.0
2007-11-16 15:18:00,84.139,84.139,84.129,84.129,12800000.0
2007-11-16 15:19:00,84.118,84.127,84.1,84.108,16400000.0
2007-11-16 15:20:00,84.057,84.057,83.945,83.945,16000000.0
2007-11-16 15:21:00,83.94,83.951,83.855,83.951,17600000.0
2007-11-16 15:22:00,83.953,83.953,83.887,83.887,11200000.0
2007-11-16 15:23:00,83.89,83.901,83.889,83.889,11200000.0
2007-11-16 15:24:00,83.902,83.915,83.895,83.895,11200000.0
2007-11-16 15:25:00,83.89,83.897,83.887,83.888,12800000.0
2007-11-16 15:26:00,83.892,83.898,83.889,83.889,14400000.0
2007-11-16 15:27:00,83.877,83.892,83.877,83.884,12800000.0
2007-11-16 15:28:00,83.892,83.917,83.884,83.917,12800000.0
2007-11-16 15:29:00,83.935,83.945,83.934,83.934,17600000.0
2007-11-16 15:30:00,83.94,83.94,83.919,83.919,18000000.0
2007-11-16 15:31:00,83.92,83.939,83.92,83.933,12800000.0
2007-11-16 15:32:00,83.939,83.956,83.939,83.956,11200000.0
2007-11-16 15:33:00,83.946,83.946,83.941,83.946,11200000.0
2007-11-16 15:34:00,83.963,83.967,83.949,83.949,11200000.0
2007-11-16 15:35:00,83.92,83.92,83.895,83.912,12800000.0
2007-11-16 15:36:00,83.913,83.919,83.898,83.919,14400000.0
2007-11-16 15:37:00,83.926,83.938,83.926,83.935,16000000.0
2007-11-16 15:38:00,83.926,83.936,83.919,83.936,16000000.0
2007-11-16 15:39:00,83.96,83.993,83.96,83.993,14400000.0
2007-11-16 15:40:00,83.998,84.011,83.973,84.011,12800000.0
2007-11-16 15:41:00,84.037,84.089,84.037,84.089,16000000.0
2007-11-16 15:42:00,84.103,84.103,84.033,84.099,17600000.0
2007-11-16 15:43:00,84.101,84.115,84.101,84.104,12800000.0
2007-11-16 15:44:00,84.118,84.121,84.115,84.12,12800000.0
2007-11-16 15:45:00,84.096,84.096,84.068,84.088,12800000.0
2007-11-16 15:46:00,84.056,84.076,84.056,84.076,11600000.0
2007-11-16 15:47:00,84.078,84.078,84.06,84.06,11200000.0
2007-11-16 15:48:00,84.077,84.098,84.077,84.084,12200000.0
2007-11-16 15:49:00,84.1,84.121,84.1,84.121,10600000.0
2007-11-16 15:50:00,84.148,84.206,84.148,84.206,14800000.0
2007-11-16 15:51:00,84.201,84.201,84.185,84.187,11600000.0
2007-11-16 15:52:00,84.141,84.141,84.129,84.138,11200000.0
2007-11-16 15:53:00,84.117,84.129,84.117,84.123,12800000.0
2007-11-16 15:54:00,84.116,84.131,84.083,84.083,17600000.0
2007-11-16 15:55:00,84.068,84.094,84.05,84.094,17600000.0
2007-11-16 15:56:00,84.107,84.124,84.107,84.11,11200000.0
2007-11-16 15:57:00,84.113,84.171,84.113,84.171,13800000.0
2007-11-16 15:58:00,84.171,84.171,84.139,84.139,11200000.0
2007-11-16 15:59:00,84.152,84.163,84.152,84.163,11200000.0
2007-11-16 16:00:00,84.141,84.141,84.101,84.101,11200000.0
2007-11-16 16:01:00,84.097,84.097,84.034,84.034,11200000.0
2007-11-16 16:02:00,84.014,84.014,83.993,84.008,17600000.0
2007-11-16 16:03:00,83.968,84.015,83.958,84.015,12800000.0
2007-11-16 16:04:00,84.01,84.013,83.954,83.978,11200000.0
2007-11-16 16:05:00,83.949,83.949,83.895,83.903,14400000.0
2007-11-16 16:06:00,83.86,83.86,83.843,83.853,16000000.0
2007-11-16 16:07:00,83.884,83.884,83.832,83.832,11200000.0
2007-11-16 16:08:00,83.815,83.829,83.815,83.816,11200000.0
2007-11-16 16:09:00,83.816,83.832,83.81,83.825,12800000.0
2007-11-16 16:10:00,83.83,83.83,83.794,83.794,12800000.0
2007-11-16 16:11:00,83.808,83.818,83.802,83.817,11200000.0
2007-11-16 16:12:00,83.842,83.872,83.842,83.859,17600000.0
2007-11-16 16:13:00,83.886,83.917,83.886,83.915,11200000.0
2007-11-16 16:14:00,83.929,83.929,83.857,83.857,13800000.0
2007-11-16 16:15:00,83.812,83.813,83.802,83.802,11600000.0
2007-11-16 16:16:00,83.804,83.804,83.779,83.799,11200000.0
2007-11-16 16:17:00,83.839,83.867,83.836,83.839,17600000.0
2007-11-16 16:18:00,83.86,83.884,83.86,83.88,16000000.0
2007-11-16 16:19:00,83.884,83.884,83.831,83.831,11200000.0
2007-11-16 16:20:00,83.813,83.823,83.793,83.823,10600000.0
2007-11-16 16:21:00,83.807,83.811,83.792,83.809,11200000.0
2007-11-16 16:22:00,83.828,83.833,83.796,83.796,10600000.0
2007-11-16 16:23:00,83.784,83.795,83.784,83.787,12800000.0
2007-11-16 16:24:00,83.786,83.811,83.783,83.811,11200000.0
2007-11-16 16:25:00,83.836,83.851,83.836,83.841,12800000.0
2007-11-16 16:26:00,83.849,83.91,83.849,83.91,12800000.0
2007-11-16 16:27:00,83.905,83.924,83.905,83.923,17600000.0
2007-11-16 16:28:00,83.925,83.929,83.914,83.914,11200000.0
2007-11-16 16:29:00,83.905,83.914,83.898,83.898,14400000.0
2007-11-16 16:30:00,83.839,83.839,83.795,83.8,14400000.0
2007-11-16 16:31:00,83.796,83.8,83.788,83.799,13800000.0
2007-11-16 16:32:00,83.809,83.819,83.804,83.819,11200000.0
2007-11-16 16:33:00,83.841,83.85,83.835,83.85,13800000.0
2007-11-16 16:34:00,83.855,83.87,83.845,83.848,17600000.0
2007-11-16 16:35:00,83.807,83.807,83.753,83.753,12800000.0
2007-11-16 16:36:00,83.727,83.746,83.714,83.725,11200000.0
2007-11-16 16:37:00,83.703,83.703,83.671,83.686,12800000.0
2007-11-16 16:38:00,83.707,83.714,83.704,83.705,14400000.0
2007-11-16 16:39:00,83.708,83.711,83.697,83.705,12800000.0
2007-11-16 16:40:00,83.704,83.704,83.69,83.698,17600000.0
2007-11-16 16:41:00,83.75,83.795,83.75,83.795,12800000.0
2007-11-16 16:42:00,83.801,83.803,83.782,83.797,11200000.0
2007-11-16 16:43:00,83.794,83.794,83.736,83.736,13200000.0
2007-11-16 16:44:00,83.732,83.732,83.715,83.715,11600000.0
2007-11-16 16:45:00,83.701,83.703,83.69,83.69,11600000.0
2007-11-16 16:46:00,83.676,83.71,83.666,83.71,14400000.0
2007-11-16 16:47:00,83.72,83.744,83.712,83.712,17600000.0
2007-11-16 16:48:00,83.685,83.685,83.668,83.671,11200000.0
2007-11-16 16:49:00,83.658,83.685,83.658,83.683,12800000.0
2007-11-16 16:50:00,83.692,83.692,83.609,83.609,17600000.0
2007-11-16 16:51:00,83.618,83.657,83.587,83.587,11200000.0
2007-11-16 16:52:00,83.629,83.632,83.608,83.625,17600000.0
2007-11-16 16:53:00,83.623,83.623,83.548,83.548,17600000.0
2007-11-16 16:54:00,83.527,83.604,83.527,83.574,17600000.0
2007-11-16 16:55:00,83.567,83.567,83.546,83.552,14400000.0
2007-11-16 16:56:00,83.575,83.628,83.575,83.628,12800000.0
2007-11-16 16:57:00,83.597,83.615,83.597,83.608,16000000.0
2007-11-16 16:58:00,83.593,83.593,83.567,83.567,12800000.0
2007-11-16 16:59:00,83.525,83.525,83.474,83.474,12800000.0
2007-11-16 17:00:00,83.43,83.432,83.418,83.419,11200000.0
2007-11-16 17:01:00,83.416,83.438,83.341,83.435,12800000.0
2007-11-16 17:02:00,83.453,83.457,83.43,83.43,16000000.0
2007-11-16 17:03:00,83.399,83.399,83.359,83.359,17600000.0
2007-11-16 17:04:00,83.351,83.378,83.351,83.378,11200000.0
2007-11-16 17:05:00,83.385,83.412,83.362,83.412,17000000.0
2007-11-16 17:06:00,83.403,83.425,83.374,83.425,11200000.0
2007-11-16 17:07:00,83.45,83.452,83.425,83.425,11200000.0
2007-11-16 17:08:00,83.383,83.386,83.353,83.359,17600000.0
2007-11-16 17:09:00,83.369,83.388,83.369,83.38,16000000.0
2007-11-16 17:10:00,83.402,83.44,83.402,83.43,11200000.0
2007-11-16 17:11:00,83.415,83.457,83.415,83.457,12800000.0
2007-11-16 17:12:00,83.472,83.497,83.44,83.497,12800000.0
2007-11-16 17:13:00,83.506,83.512,83.503,83.512,12800000.0
2007-11-16 17:14:00,83.516,83.539,83.516,83.534,12200000.0
2007-11-16 17:15:00,83.521,83.521,83.459,83.476,13200000.0
2007-11-16 17:16:00,83.516,83.516,83.493,83.497,11200000.0
2007-11-16 17:17:00,83.499,83.603,83.499,83.603,11200000.0
2007-11-16 17:18:00,83.641,83.649,83.604,83.604,12800000.0
2007-11-16 17:19:00,83.573,83.644,83.573,83.644,16000000.0
2007-11-16 17:20:00,83.628,83.628,83.613,83.618,11200000.0
2007-11-16 17:21:00,83.608,83.641,83.593,83.641,12800000.0
2007-11-16 17:22:00,83.612,83.617,83.506,83.587,11200000.0
2007-11-16 17:23:00,83.559,83.559,83.491,83.491,11200000.0
2007-11-16 17:24:00,83.47,83.47,83.442,83.442,11200000.0
2007-11-16 17:25:00,83.454,83.482,83.454,83.46,10600000.0
2007-11-16 17:26:00,83.479,83.479,83.469,83.472,11200000.0
2007-11-16 17:27:00,83.437,83.437,83.306,83.306,17600000.0
2007-11-16 17:28:00,83.302,83.341,83.302,83.341,12800000.0
2007-11-16 17:29:00,83.344,83.37,83.332,83.332,12800000.0
2007-11-16 17:30:00,83.331,83.348,83.331,83.347,11200000.0
2007-11-16 17:31:00,83.365,83.393,83.365,83.393,12800000.0
2007-11-16 17:32:00,83.38,83.402,83.38,83.402,11200000.0
2007-11-16 17:33:00,83.414,83.44,83.414,83.423,12800000.0
2007-11-16 17:34:00,83.383,83.383,83.36,83.38,11200000.0
2007-11-16 17:35:00,83.371,83.377,83.369,83.369,12800000.0
2007-11-16 17:36:00,83.379,83.391,83.374,83.384,11200000.0
2007-11-16 17:37:00,83.393,83.4,83.378,83.382,11200000.0
2007-11-16 17:38:00,83.394,83.402,83.351,83.351,16000000.0
2007-11-16 17:39:00,83.366,83.375,83.363,83.375,17600000.0
2007-11-16 17:40:00,83.382,83.392,83.382,83.387,11200000.0
2007-11-16 17:41:00,83.388,83.414,83.388,83.414,11200000.0
2007-11-16 17:42:00,83.41,83.418,83.409,83.417,11200000.0
2007-11-16 17:43:00,83.425,83.444,83.425,83.444,12800000.0
2007-11-16 17:44:00,83.438,83.465,83.438,83.447,12800000.0
2007-11-16 17:45:00,83.439,83.439,83.361,83.361,11200000.0
2007-11-16 17:46:00,83.344,83.352,83.341,83.35,12800000.0
2007-11-16 17:47:00,83.352,83.355,83.343,83.347,12800000.0
2007-11-16 17:48:00,83.344,83.352,83.332,83.332,11200000.0
2007-11-16 17:49:00,83.324,83.339,83.301,83.301,17600000.0
2007-11-16 17:50:00,83.29,83.291,83.269,83.269,13200000.0
2007-11-16 17:51:00,83.256,83.32,83.256,83.32,11200000.0
2007-11-16 17:52:00,83.356,83.356,83.321,83.323,12800000.0
2007-11-16 17:53:00,83.329,83.341,83.326,83.326,16000000.0
2007-11-16 17:54:00,83.325,83.337,83.314,83.314,14400000.0
2007-11-16 17:55:00,83.311,83.322,83.227,83.319,11200000.0
2007-11-16 17:56:00,83.337,83.347,83.332,83.338,11200000.0
2007-11-16 17:57:00,83.354,83.422,83.354,83.415,16000000.0
2007-11-16 17:58:00,83.409,83.426,83.398,83.423,12800000.0
2007-11-16 17:59:00,83.448,83.458,83.43,83.435,11200000.0
2007-11-16 18:00:00,83.441,83.485,83.441,83.463,17600000.0
2007-11-16 18:01:00,83.466,83.532,83.434,83.519,17600000.0
2007-11-16 18:02:00,83.547,83.664,83.547,83.664,17600000.0
2007-11-16 18:03:00,83.677,83.791,83.668,83.791,14400000.0
2007-11-16 18:04:00,83.798,83.798,83.727,83.727,11600000.0
2007-11-16 18:05:00,83.668,83.669,83.619,83.619,11200000.0
2007-11-16 18:06:00,83.627,83.666,83.627,83.666,12800000.0
2007-11-16 18:07:00,83.673,83.69,83.673,83.683,11600000.0
2007-11-16 18:08:00,83.638,83.638,83.613,83.613,16000000.0
2007-11-16 18:09:00,83.582,83.583,83.575,83.581,16000000.0
2007-11-16 18:10:00,83.575,83.58,83.519,83.519,12800000.0
2007-11-16 18:11:00,83.506,83.516,83.497,83.502,11200000.0
2007-11-16 18:12:00,83.523,83.536,83.523,83.526,12800000.0
2007-11-16 18:13:00,83.53,83.558,83.53,83.558,11600000.0
2007-11-16 18:14:00,83.534,83.557,83.529,83.545,12800000.0
2007-11-16 18:15:00,83.525,83.534,83.519,83.519,12800000.0
2007-11-16 18:16:00,83.517,83.521,83.5,83.521,12800000.0
2007-11-16 18:17:00,83.546,83.604,83.546,83.601,16000000.0
2007-11-16 18:18:00,83.652,83.691,83.652,83.691,11200000.0
2007-11-16 18:19:00,83.698,83.729,83.686,83.729,14400000.0
2007-11-16 18:20:00,83.728,83.728,83.678,83.678,12800000.0
2007-11-16 18:21:00,83.678,83.685,83.654,83.654,11200000.0
2007-11-16 18:22:00,83.626,83.626,83.558,83.617,16000000.0
2007-11-16 18:23:00,83.605,83.611,83.591,83.596,16000000.0
2007-11-16 18:24:00,83.59,83.604,83.583,83.583,12200000.0
2007-11-16 18:25:00,83.59,83.594,83.561,83.561,11200000.0
2007-11-16 18:26:00,83.557,83.557,83.536,83.536,12800000.0
2007-11-16 18:27:00,83.532,83.544,83.519,83.534,14400000.0
2007-11-16 18:28:00,83.531,83.531,83.504,83.504,12800000.0
2007-11-16 18:29:00,83.516,83.517,83.509,83.509,12800000.0
2007-11-16 18:30:00,83.507,83.543,83.507,83.543,11200000.0
2007-11-16 18:31:00,83.57,83.597,83.57,83.594,12800000.0
2007-11-16 18:32:00,83.594,83.622,83.587,83.622,11200000.0
2007-11-16 18:33:00,83.626,83.63,83.614,83.619,11200000.0
2007-11-16 18:34:00,83.626,83.631,83.615,83.631,12800000.0
2007-11-16 18:35:00,83.634,83.655,83.63,83.655,12800000.0
2007-11-16 18:36:00,83.668,83.698,83.668,83.698,12800000.0
2007-11-16 18:37:00,83.707,83.707,83.689,83.694,17600000.0
2007-11-16 18:38:00,83.71,83.763,83.71,83.763,11200000.0
2007-11-16 18:39:00,83.773,83.773,83.754,83.754,16000000.0
2007-11-16 18:40:00,83.755,83.755,83.746,83.751,12800000.0
2007-11-16 18:41:00,83.76,83.76,83.747,83.747,14400000.0
2007-11-16 18:42:00,83.749,83.762,83.749,83.762,11200000.0
2007-11-16 18:43:00,83.76,83.76,83.729,83.729,12800000.0
2007-11-16 18:44:00,83.725,83.725,83.692,83.692,11200000.0
2007-11-16 18:45:00,83.674,83.674,83.651,83.656,11200000.0
2007-11-16 18:46:00,83.666,83.667,83.657,83.657,11200000.0
2007-11-16 18:47:00,83.632,83.632,83.611,83.611,12800000.0
2007-11-16 18:48:00,83.613,83.621,83.604,83.619,12800000.0
2007-11-16 18:49:00,83.617,83.693,83.617,83.693,13200000.0
2007-11-16 18:50:00,83.71,83.726,83.708,83.726,17600000.0
2007-11-16 18:51:00,83.739,83.809,83.739,83.809,12800000.0
2007-11-16 18:52:00,83.858,83.912,83.858,83.912,12600000.0
2007-11-16 18:53:00,83.901,83.967,83.89,83.967,12800000.0
2007-11-16 18:54:00,83.958,83.958,83.947,83.949,11200000.0
2007-11-16 18:55:00,83.943,83.945,83.933,83.941,11200000.0
2007-11-16 18:56:00,83.944,83.944,83.917,83.939,16000000.0
2007-11-16 18:57:00,83.925,83.933,83.899,83.904,11200000.0
2007-11-16 18:58:00,83.865,83.865,83.817,83.817,11600000.0
2007-11-16 18:59:00,83.826,83.843,83.826,83.843,17600000.0
2007-11-16 19:00:00,83.849,83.873,83.849,83.872,12800000.0
2007-11-16 19:01:00,83.847,83.862,83.839,83.839,16000000.0
2007-11-16 19:02:00,83.838,83.873,83.836,83.873,11200000.0
2007-11-16 19:03:00,83.891,83.891,83.88,83.885,8000000.0
2007-11-16 19:04:00,83.873,83.881,83.87,83.87,16000000.0
2007-11-16 19:05:00,83.866,83.87,83.86,83.868,14400000.0
2007-11-16 19:06:00,83.871,83.95,83.871,83.95,16000000.0
2007-11-16 19:07:00,83.986,84.019,83.986,84.019,11200000.0
2007-11-16 19:08:00,84.014,84.015,84.001,84.01,18000000.0
2007-11-16 19:09:00,84.012,84.028,84.012,84.028,12800000.0
2007-11-16 19:10:00,84.05,84.066,84.047,84.066,17000000.0
2007-11-16 19:11:00,84.069,84.085,84.069,84.083,12800000.0
2007-11-16 19:12:00,84.065,84.074,84.051,84.064,11200000.0
2007-11-16 19:13:00,84.074,84.074,84.047,84.047,11200000.0
2007-11-16 19:14:00,84.045,84.051,84.04,84.04,16000000.0
2007-11-16 19:15:00,84.046,84.153,84.046,84.153,12800000.0
2007-11-16 19:16:00,84.199,84.206,84.185,84.206,12200000.0
2007-11-16 19:17:00,84.241,84.259,84.24,84.259,12800000.0
2007-11-16 19:18:00,84.256,84.296,84.247,84.296,17600000.0
2007-11-16 19:19:00,84.285,84.292,84.259,84.259,16000000.0
2007-11-16 19:20:00,84.246,84.246,84.17,84.17,16000000.0
2007-11-16 19:21:00,84.117,84.117,84.077,84.077,11200000.0
2007-11-16 19:22:00,84.057,84.077,84.057,84.057,11200000.0
2007-11-16 19:23:00,84.064,84.072,84.063,84.064,17600000.0
2007-11-16 19:24:00,84.091,84.116,84.091,84.116,17600000.0
2007-11-16 19:25:00,84.132,84.149,84.132,84.149,17600000.0
2007-11-16 19:26:00,84.154,84.154,84.151,84.153,11200000.0
2007-11-16 19:27:00,84.132,84.132,84.102,84.102,11200000.0
2007-11-16 19:28:00,84.108,84.121,84.101,84.101,12800000.0
2007-11-16 19:29:00,84.104,84.117,84.104,84.105,11200000.0
2007-11-16 19:30:00,84.09,84.09,83.978,83.978,14400000.0
2007-11-16 19:31:00,83.921,83.921,83.871,83.891,11200000.0
2007-11-16 19:32:00,83.886,83.892,83.869,83.869,12800000.0
2007-11-16 19:33:00,83.9,83.962,83.9,83.962,13200000.0
2007-11-16 19:34:00,83.971,83.971,83.944,83.944,12800000.0
2007-11-16 19:35:00,83.917,83.917,83.855,83.855,17600000.0
2007-11-16 19:36:00,83.841,83.856,83.83,83.856,11200000.0
2007-11-16 19:37:00,83.872,83.875,83.869,83.869,11200000.0
2007-11-16 19:38:00,83.835,83.871,83.835,83.839,17600000.0
2007-11-16 19:39:00,83.808,83.809,83.739,83.742,16000000.0
2007-11-16 19:40:00,83.749,83.789,83.749,83.789,14400000.0
2007-11-16 19:41:00,83.79,83.804,83.78,83.78,17600000.0
2007-11-16 19:42:00,83.765,83.768,83.73,83.73,12800000.0
2007-11-16 19:43:00,83.725,83.744,83.723,83.735,11200000.0
2007-11-16 19:44:00,83.725,83.736,83.715,83.72,16000000.0
2007-11-16 19:45:00,83.694,83.694,83.645,83.645,12800000.0
2007-11-16 19:46:00,83.631,83.634,83.615,83.616,11200000.0
2007-11-16 19:47:00,83.612,83.612,83.575,83.575,16000000.0
2007-11-16 19:48:00,83.608,83.697,83.608,83.697,11200000.0
2007-11-16 19:49:00,83.725,83.725,83.682,83.682,12800000.0
2007-11-16 19:50:00,83.715,83.715,83.683,83.683,12800000.0
2007-11-16 19:51:00,83.712,83.753,83.712,83.744,11200000.0
2007-11-16 19:52:00,83.728,83.728,83.722,83.726,11200000.0
2007-11-16 19:53:00,83.748,83.817,83.748,83.817,12800000.0
2007-11-16 19:54:00,83.83,83.853,83.83,83.833,14400000.0
2007-11-16 19:55:00,83.79,83.79,83.738,83.738,12800000.0
2007-11-16 19:56:00,83.736,83.736,83.689,83.689,11200000.0
2007-11-16 19:57:00,83.695,83.716,83.692,83.716,12800000.0
2007-11-16 19:58:00,83.717,83.723,83.704,83.704,14400000.0
2007-11-16 19:59:00,83.696,83.724,83.694,83.713,14400000.0
2007-11-16 20:00:00,83.708,83.718,83.708,83.714,12800000.0
2007-11-16 20:01:00,83.721,83.764,83.721,83.764,11200000.0
2007-11-16 20:02:00,83.748,83.748,83.729,83.729,11200000.0
2007-11-16 20:03:00,83.735,83.735,83.71,83.719,16000000.0
2007-11-16 20:04:00,83.704,83.707,83.647,83.654,12800000.0
2007-11-16 20:05:00,83.629,83.647,83.629,83.643,12800000.0
2007-11-16 20:06:00,83.639,83.642,83.635,83.642,12800000.0
2007-11-16 20:07:00,83.624,83.634,83.624,83.634,8000000.0
2007-11-16 20:08:00,83.628,83.648,83.621,83.648,12800000.0
2007-11-16 20:09:00,83.679,83.696,83.679,83.69,16000000.0
2007-11-16 20:10:00,83.7,83.7,83.637,83.637,17600000.0
2007-11-16 20:11:00,83.637,83.638,83.628,83.636,13800000.0
2007-11-16 20:12:00,83.64,83.665,83.64,83.665,14400000.0
2007-11-16 20:13:00,83.684,83.692,83.675,83.686,11200000.0
2007-11-16 20:14:00,83.676,83.68,83.672,83.68,11200000.0
2007-11-16 20:15:00,83.679,83.688,83.677,83.688,11200000.0
2007-11-16 20:16:00,83.681,83.686,83.67,83.67,12800000.0
2007-11-16 20:17:00,83.69,83.703,83.69,83.703,12800000.0
2007-11-16 20:18:00,83.699,83.721,83.699,83.719,12800000.0
2007-11-16 20:19:00,83.728,83.737,83.728,83.736,11200000.0
2007-11-16 20:20:00,83.739,83.758,83.739,83.751,11200000.0
2007-11-16 20:21:00,83.746,83.746,83.739,83.741,12800000.0
2007-11-16 20:22:00,83.727,83.731,83.722,83.725,11200000.0
2007-11-16 20:23:00,83.718,83.718,83.694,83.694,11200000.0
2007-11-16 20:24:00,83.72,83.72,83.694,83.694,15400000.0
2007-11-16 20:25:00,83.676,83.676,83.631,83.648,12800000.0
2007-11-16 20:26:00,83.619,83.619,83.538,83.538,11200000.0
2007-11-16 20:27:00,83.522,83.522,83.506,83.516,17400000.0
2007-11-16 20:28:00,83.536,83.561,83.536,83.561,17600000.0
2007-11-16 20:29:00,83.565,83.577,83.565,83.572,11200000.0
2007-11-16 20:30:00,83.558,83.566,83.558,83.566,11200000.0
2007-11-16 20:31:00,83.594,83.598,83.592,83.598,14400000.0
2007-11-16 20:32:00,83.605,83.642,83.605,83.64,16000000.0
2007-11-16 20:33:00,83.668,83.681,83.662,83.681,16000000.0
2007-11-16 20:34:00,83.688,83.688,83.649,83.663,16000000.0
2007-11-16 20:35:00,83.649,83.66,83.648,83.655,14400000.0
2007-11-16 20:36:00,83.672,83.68,83.671,83.671,11200000.0
2007-11-16 20:37:00,83.694,83.694,83.682,83.686,18000000.0
2007-11-16 20:38:00,83.678,83.678,83.651,83.651,12800000.0
2007-11-16 20:39:00,83.638,83.638,83.601,83.601,16000000.0
2007-11-16 20:40:00,83.603,83.606,83.598,83.606,12800000.0
2007-11-16 20:41:00,83.607,83.612,83.607,83.612,8000000.0
2007-11-16 20:42:00,83.606,83.658,83.606,83.658,12800000.0
2007-11-16 20:43:00,83.673,83.71,83.673,83.71,11200000.0
2007-11-16 20:44:00,83.729,83.738,83.729,83.733,11200000.0
2007-11-16 20:45:00,83.735,83.739,83.707,83.707,11200000.0
2007-11-16 20:46:00,83.726,83.744,83.722,83.744,12800000.0
2007-11-16 20:47:00,83.754,83.757,83.691,83.737,11600000.0
2007-11-16 20:48:00,83.716,83.728,83.712,83.728,12800000.0
2007-11-16 20:49:00,83.765,83.778,83.762,83.771,12800000.0
2007-11-16 20:50:00,83.771,83.776,83.767,83.767,12200000.0
2007-11-16 20:51:00,83.741,83.741,83.711,83.716,9600000.0
2007-11-16 20:52:00,83.732,83.734,83.729,83.733,11200000.0
2007-11-16 20:53:00,83.735,83.744,83.723,83.744,12800000.0
2007-11-16 20:54:00,83.737,83.737,83.717,83.731,11200000.0
2007-11-16 20:55:00,83.729,83.729,83.719,83.72,12800000.0
2007-11-16 20:56:00,83.698,83.704,83.694,83.702,12800000.0
2007-11-16 20:57:00,83.692,83.715,83.692,83.711,12800000.0
2007-11-16 20:58:00,83.723,83.739,83.723,83.727,17600000.0
2007-11-16 20:59:00,83.732,83.738,83.721,83.721,16000000.0
2007-11-16 21:00:00,83.72,83.734,83.713,83.727,12800000.0
2007-11-16 21:01:00,83.702,83.719,83.702,83.719,11200000.0
2007-11-16 21:02:00,83.716,83.716,83.699,83.711,14400000.0
2007-11-16 21:03:00,83.708,83.708,83.676,83.676,11200000.0
2007-11-16 21:04:00,83.65,83.65,83.628,83.643,11200000.0
2007-11-16 21:05:00,83.666,83.675,83.666,83.675,14400000.0
2007-11-16 21:06:00,83.68,83.684,83.675,83.682,17600000.0
2007-11-16 21:07:00,83.684,83.688,83.682,83.683,12800000.0
2007-11-16 21:08:00,83.696,83.702,83.685,83.692,12800000.0
2007-11-16 21:09:00,83.677,83.677,83.664,83.676,14400000.0
2007-11-16 21:10:00,83.666,83.666,83.634,83.648,12200000.0
2007-11-16 21:11:00,83.652,83.659,83.648,83.65,14400000.0
2007-11-16 21:12:00,83.65,83.653,83.641,83.653,12800000.0
2007-11-16 21:13:00,83.642,83.642,83.63,83.63,12800000.0
2007-11-16 21:14:00,83.62,83.625,83.601,83.611,17600000.0
2007-11-16 21:15:00,83.599,83.603,83.581,83.588,17600000.0
2007-11-16 21:16:00,83.592,83.592,83.586,83.59,12800000.0
2007-11-16 21:17:00,83.592,83.596,83.578,83.582,12800000.0
2007-11-16 21:18:00,83.583,83.589,83.58,83.58,12800000.0
2007-11-16 21:19:00,83.563,83.563,83.543,83.543,12800000.0
2007-11-16 21:20:00,83.526,83.547,83.526,83.547,13200000.0
2007-11-16 21:21:00,83.565,83.602,83.565,83.577,16000000.0
2007-11-16 21:22:00,83.597,83.625,83.597,83.625,8000000.0
2007-11-16 21:23:00,83.599,83.612,83.59,83.594,14400000.0
2007-11-16 21:24:00,83.586,83.589,83.583,83.584,12800000.0
2007-11-16 21:25:00,83.58,83.58,83.548,83.548,11200000.0
2007-11-16 21:26:00,83.568,83.582,83.562,83.582,17600000.0
2007-11-16 21:27:00,83.603,83.603,83.589,83.6,12800000.0
2007-11-16 21:28:00,83.607,83.609,83.602,83.609,12800000.0
2007-11-16 21:29:00,83.635,83.646,83.633,83.646,11200000.0
2007-11-16 21:30:00,83.636,83.636,83.613,83.613,11200000.0
2007-11-16 21:31:00,83.613,83.646,83.613,83.646,7400000.0
2007-11-16 21:32:00,83.649,83.649,83.643,83.647,11200000.0
2007-11-16 21:33:00,83.634,83.634,83.609,83.609,11200000.0
2007-11-16 21:34:00,83.604,83.609,83.581,83.581,11200000.0
2007-11-16 21:35:00,83.583,83.595,83.583,83.584,11200000.0
2007-11-16 21:36:00,83.573,83.58,83.569,83.58,17600000.0
2007-11-16 21:37:00,83.577,83.577,83.5,83.5,12800000.0
2007-11-16 21:38:00,83.477,83.482,83.465,83.482,12800000.0
2007-11-16 21:39:00,83.471,83.512,83.471,83.512,16000000.0
2007-11-16 21:40:00,83.506,83.52,83.498,83.52,12800000.0
2007-11-16 21:41:00,83.529,83.544,83.522,83.522,11200000.0
2007-11-16 21:42:00,83.541,83.55,83.541,83.55,4800000.0
2007-11-16 21:43:00,83.551,83.568,83.551,83.568,17600000.0
2007-11-16 21:44:00,83.555,83.555,83.539,83.539,7400000.0
2007-11-16 21:45:00,83.532,83.547,83.529,83.535,12800000.0
2007-11-16 21:46:00,83.522,83.536,83.512,83.516,12800000.0
2007-11-16 21:47:00,83.51,83.51,83.498,83.51,8000000.0
2007-11-16 21:48:00,83.528,83.538,83.524,83.538,17600000.0
2007-11-16 21:49:00,83.555,83.562,83.463,83.549,11200000.0
2007-11-16 21:50:00,83.566,83.566,83.552,83.552,11200000.0
2007-11-16 21:51:00,83.556,83.565,83.552,83.554,11200000.0
2007-11-16 21:52:00,83.581,83.589,83.564,83.564,11200000.0
2007-11-16 21:53:00,83.558,83.558,83.538,83.538,17600000.0
2007-11-16 21:54:00,83.536,83.547,83.527,83.539,14400000.0
2007-11-16 21:55:00,83.518,83.532,83.496,83.496,16000000.0
2007-11-16 21:56:00,83.443,83.505,83.443,83.505,12800000.0
2007-11-16 21:57:00,83.492,83.534,83.492,83.534,8000000.0
2007-11-16 21:58:00,83.544,83.551,83.533,83.551,11200000.0
2007-11-16 21:59:00,83.55,83.585,83.55,83.585,8000000.0
2007-11-16 22:00:00,83.586,83.615,83.586,83.615,12800000.0
2007-11-16 22:01:00,83.605,83.637,83.554,83.554,12800000.0
2007-11-16 22:02:00,83.626,83.626,83.582,83.582,12800000.0
2007-11-16 22:03:00,83.587,83.587,83.554,83.554,12800000.0
2007-11-16 22:04:00,83.545,83.546,83.48,83.48,11200000.0
2007-11-16 22:05:00,83.534,83.553,83.534,83.553,11200000.0
2007-11-16 22:06:00,83.553,83.553,83.533,83.533,17600000.0
2007-11-16 22:07:00,83.545,83.552,83.532,83.552,12800000.0
2007-11-16 22:08:00,83.596,83.648,83.596,83.634,10600000.0
2007-11-16 22:09:00,83.615,83.631,83.615,83.631,11200000.0
2007-11-16 22:10:00,83.623,83.623,83.591,83.591,17600000.0
2007-11-16 22:11:00,83.603,83.625,83.603,83.625,8000000.0
2007-11-16 22:12:00,83.641,83.644,83.626,83.626,11200000.0
2007-11-16 22:13:00,83.624,83.624,83.609,83.62,9600000.0
2007-11-16 22:14:00,83.619,83.622,83.612,83.612,16400000.0
2007-11-16 22:15:00,83.624,83.639,83.624,83.639,11200000.0
2007-11-16 22:16:00,83.623,83.623,83.599,83.607,12800000.0
2007-11-16 22:17:00,83.623,83.652,83.623,83.65,11200000.0
2007-11-16 22:18:00,83.633,83.633,83.614,83.614,12800000.0
2007-11-16 22:19:00,83.584,83.584,83.562,83.562,14400000.0
2007-11-16 22:20:00,83.594,83.612,83.594,83.606,11200000.0
2007-11-16 22:21:00,83.616,83.62,83.599,83.599,16000000.0
2007-11-16 22:22:00,83.591,83.605,83.591,83.605,11200000.0
2007-11-16 22:23:00,83.604,83.611,83.596,83.596,12800000.0
2007-11-16 22:24:00,83.59,83.602,83.59,83.598,12800000.0
2007-11-16 22:25:00,83.618,83.618,83.602,83.602,9600000.0
2007-11-16 22:26:00,83.571,83.571,83.554,83.558,11200000.0
2007-11-16 22:27:00,83.575,83.575,83.562,83.562,13200000.0
2007-11-16 22:28:00,83.587,83.659,83.587,83.659,17600000.0
2007-11-16 22:29:00,83.657,83.657,83.626,83.626,8000000.0
2007-11-16 22:30:00,83.579,83.595,83.579,83.595,12800000.0
2007-11-16 22:31:00,83.619,83.621,83.614,83.619,11200000.0
2007-11-16 22:32:00,83.619,83.619,83.602,83.603,12800000.0
2007-11-16 22:33:00,83.606,83.612,83.599,83.612,12800000.0
2007-11-16 22:34:00,83.608,83.614,83.604,83.604,12800000.0
2007-11-16 22:35:00,83.606,83.623,83.601,83.623,12800000.0
2007-11-16 22:36:00,83.591,83.597,83.588,83.588,12800000.0
2007-11-16 22:37:00,83.585,83.608,83.585,83.608,12800000.0
2007-11-16 22:38:00,83.59,83.599,83.573,83.599,8000000.0
2007-11-16 22:39:00,83.602,83.613,83.602,83.606,11200000.0
2007-11-16 22:40:00,83.598,83.622,83.598,83.617,16000000.0
2007-11-16 22:41:00,83.628,83.631,83.619,83.631,8000000.0
2007-11-16 22:42:00,83.63,83.63,83.599,83.599,11200000.0
2007-11-16 22:43:00,83.592,83.615,83.539,83.615,9600000.0
2007-11-16 22:44:00,83.639,83.658,83.635,83.657,16000000.0
2007-11-16 22:45:00,83.667,83.667,83.635,83.635,14400000.0
2007-11-16 22:46:00,83.637,83.673,83.633,83.673,12800000.0
2007-11-16 22:47:00,83.691,83.693,83.684,83.684,12800000.0
2007-11-16 22:48:00,83.685,83.712,83.685,83.7,12800000.0
2007-11-16 22:49:00,83.757,83.807,83.757,83.807,12800000.0
2007-11-16 22:50:00,83.807,83.82,83.807,83.815,17600000.0
2007-11-16 22:51:00,83.807,83.823,83.807,83.821,8400000.0
2007-11-16 22:52:00,83.818,83.842,83.81,83.826,14400000.0
2007-11-16 22:53:00,83.805,83.821,83.805,83.821,10600000.0
2007-11-16 22:54:00,83.809,83.821,83.809,83.811,11200000.0
2007-11-16 22:55:00,83.826,83.826,83.802,83.803,8000000.0
2007-11-16 22:56:00,83.799,83.815,83.798,83.807,12800000.0
2007-11-16 22:57:00,83.808,83.808,83.765,83.765,8000000.0
2007-11-16 22:58:00,83.779,83.787,83.772,83.787,14400000.0
2007-11-16 22:59:00,83.792,83.802,83.786,83.786,11200000.0
2007-11-16 23:00:00,83.799,83.806,83.792,83.806,12600000.0
2007-11-16 23:01:00,83.793,83.803,83.785,83.785,12800000.0
2007-11-16 23:02:00,83.788,83.809,83.788,83.803,12800000.0
2007-11-16 23:03:00,83.81,83.82,83.806,83.807,17600000.0
2007-11-16 23:04:00,83.812,83.825,83.812,83.821,11200000.0
2007-11-16 23:05:00,83.811,83.811,83.795,83.796,12800000.0
2007-11-16 23:06:00,83.797,83.805,83.797,83.8,17600000.0
2007-11-16 23:07:00,83.809,83.809,83.788,83.788,8000000.0
2007-11-16 23:08:00,83.761,83.767,83.751,83.753,11200000.0
2007-11-16 23:09:00,83.776,83.784,83.776,83.781,11200000.0
2007-11-16 23:10:00,83.789,83.789,83.762,83.762,11200000.0
2007-11-16 23:11:00,83.766,83.783,83.763,83.783,12800000.0
2007-11-16 23:12:00,83.79,83.809,83.79,83.798,14400000.0
2007-11-16 23:13:00,83.78,83.78,83.77,83.778,14400000.0
2007-11-16 23:14:00,83.786,83.795,83.785,83.789,17600000.0
2007-11-16 23:15:00,83.791,83.791,83.789,83.79,4800000.0
2007-11-16 23:16:00,83.794,83.811,83.794,83.811,12800000.0
2007-11-16 23:17:00,83.818,83.852,83.818,83.852,11200000.0
2007-11-16 23:18:00,83.858,83.858,83.841,83.851,11200000.0
2007-11-16 23:19:00,83.852,83.852,83.846,83.846,10600000.0
2007-11-16 23:20:00,83.833,83.843,83.826,83.835,12800000.0
2007-11-16 23:21:00,83.849,83.879,83.849,83.879,9600000.0
2007-11-16 23:22:00,83.885,83.911,83.885,83.911,12800000.0
2007-11-16 23:23:00,83.934,83.939,83.922,83.922,12800000.0
2007-11-16 23:24:00,83.911,83.921,83.911,83.916,12800000.0
2007-11-16 23:25:00,83.912,83.919,83.821,83.919,11200000.0
2007-11-16 23:26:00,83.907,83.915,83.901,83.915,16000000.0
2007-11-16 23:27:00,83.911,83.917,83.9,83.917,16000000.0
2007-11-16 23:28:00,83.916,83.916,83.896,83.913,12800000.0
2007-11-16 23:29:00,83.912,83.912,83.896,83.896,11200000.0
2007-11-16 23:30:00,83.909,83.92,83.909,83.91,12800000.0
2007-11-16 23:31:00,83.906,83.913,83.895,83.913,11200000.0
2007-11-16 23:32:00,83.936,83.936,83.918,83.919,9600000.0
2007-11-16 23:33:00,83.922,83.943,83.922,83.942,14400000.0
2007-11-16 23:34:00,83.953,83.974,83.953,83.967,14400000.0
2007-11-16 23:35:00,83.958,83.958,83.928,83.928,12800000.0
2007-11-16 23:36:00,83.942,83.962,83.942,83.953,12800000.0
2007-11-16 23:37:00,83.946,83.964,83.943,83.959,16000000.0
2007-11-16 23:38:00,83.967,83.967,83.951,83.959,11200000.0
2007-11-16 23:39:00,83.971,83.976,83.875,83.959,11200000.0
2007-11-16 23:40:00,83.959,83.974,83.941,83.974,12800000.0
2007-11-16 23:41:00,84.015,84.04,84.015,84.04,13200000.0
2007-11-16 23:42:00,84.043,84.046,84.031,84.032,14400000.0
2007-11-16 23:43:00,84.043,84.049,84.024,84.024,11200000.0
2007-11-16 23:44:00,84.03,84.034,83.977,83.977,12800000.0
2007-11-16 23:45:00,83.953,83.959,83.948,83.948,12200000.0
2007-11-16 23:46:00,83.922,83.928,83.917,83.928,11200000.0
2007-11-16 23:47:00,83.923,83.931,83.912,83.931,11200000.0
2007-11-16 23:48:00,83.924,83.939,83.924,83.936,12800000.0
2007-11-16 23:49:00,83.938,83.938,83.93,83.932,14400000.0
2007-11-16 23:50:00,83.945,83.954,83.945,83.953,11200000.0
2007-11-16 23:51:00,83.975,83.993,83.975,83.991,11200000.0
2007-11-16 23:52:00,84.02,84.02,83.986,83.987,14400000.0
2007-11-16 23:53:00,83.996,83.996,83.984,83.987,14800000.0
2007-11-16 23:54:00,83.998,84.016,83.997,84.016,11200000.0
2007-11-16 23:55:00,84.013,84.013,83.998,83.998,12800000.0
2007-11-16 23:56:00,83.987,84.028,83.987,84.028,12800000.0
2007-11-16 23:57:00,84.053,84.09,84.053,84.09,12800000.0
2007-11-16 23:58:00,84.122,84.122,84.107,84.107,11200000.0
2007-11-16 23:59:00,84.089,84.101,84.07,84.07,14400000.0
2007-11-19 00:00:00,84.109,84.118,84.103,84.104,12200000.0
2007-11-19 00:01:00,84.023,84.054,83.899,84.026,12800000.0
2007-11-19 00:02:00,84.017,84.13,84.017,84.084,12200000.0
2007-11-19 00:03:00,84.075,84.077,84.062,84.062,12200000.0
2007-11-19 00:04:00,84.075,84.075,84.053,84.061,14400000.0
2007-11-19 00:05:00,84.042,84.042,84.002,84.006,14400000.0
2007-11-19 00:06:00,83.989,84.005,83.989,83.995,11200000.0
2007-11-19 00:07:00,83.992,84.011,83.992,83.998,14400000.0
2007-11-19 00:08:00,83.992,83.995,83.979,83.979,12800000.0
2007-11-19 00:09:00,83.987,84.002,83.987,83.999,11200000.0
2007-11-19 00:10:00,83.988,84.005,83.987,84.002,13200000.0
2007-11-19 00:11:00,84.002,84.009,83.991,83.991,9600000.0
2007-11-19 00:12:00,83.985,83.985,83.977,83.983,11200000.0
2007-11-19 00:13:00,83.972,83.988,83.972,83.987,11200000.0
2007-11-19 00:14:00,83.98,83.983,83.978,83.98,11200000.0
2007-11-19 00:15:00,83.991,83.993,83.979,83.993,12800000.0
2007-11-19 00:16:00,84.004,84.029,84.004,84.026,11200000.0
2007-11-19 00:17:00,84.008,84.016,83.998,84.013,13200000.0
2007-11-19 00:18:00,84.056,84.056,84.028,84.028,11200000.0
2007-11-19 00:19:00,84.018,84.018,84.001,84.006,13200000.0
2007-11-19 00:20:00,83.999,84.019,83.954,84.012,14400000.0
2007-11-19 00:21:00,84.02,84.024,84.014,84.024,18000000.0
2007-11-19 00:22:00,84.013,84.031,84.013,84.026,18000000.0
2007-11-19 00:23:00,84.012,84.012,83.989,83.989,11200000.0
2007-11-19 00:24:00,83.973,83.978,83.943,83.978,17600000.0
2007-11-19 00:25:00,83.969,83.969,83.954,83.954,3200000.0
2007-11-19 00:26:00,83.955,83.959,83.944,83.944,11200000.0
2007-11-19 00:27:00,83.943,83.947,83.943,83.944,8000000.0
2007-11-19 00:28:00,83.941,83.945,83.935,83.935,12800000.0
2007-11-19 00:29:00,83.951,83.958,83.892,83.952,9600000.0
2007-11-19 00:30:00,83.943,83.951,83.938,83.938,12800000.0
2007-11-19 00:31:00,83.948,83.953,83.948,83.953,11200000.0
2007-11-19 00:32:00,83.963,83.976,83.963,83.972,14400000.0
2007-11-19 00:33:00,83.959,83.975,83.959,83.975,9600000.0
2007-11-19 00:34:00,83.986,84.011,83.986,84.011,17600000.0
2007-11-19 00:35:00,84.019,84.026,84.016,84.026,9600000.0
2007-11-19 00:36:00,84.03,84.036,84.027,84.036,12800000.0
2007-11-19 00:37:00,84.043,84.088,84.043,84.088,10600000.0
2007-11-19 00:38:00,84.099,84.121,84.099,84.121,14400000.0
2007-11-19 00:39:00,84.123,84.123,84.113,84.117,12800000.0
2007-11-19 00:40:00,84.11,84.113,84.104,84.107,12800000.0
2007-11-19 00:41:00,84.088,84.092,84.076,84.092,12800000.0
2007-11-19 00:42:00,84.098,84.098,84.077,84.083,11200000.0
2007-11-19 00:43:00,84.059,84.059,84.039,84.043,14400000.0
2007-11-19 00:44:00,84.057,84.074,84.057,84.074,17000000.0
2007-11-19 00:45:00,84.053,84.055,84.052,84.052,11200000.0
2007-11-19 00:46:00,84.055,84.055,84.031,84.031,16000000.0
2007-11-19 00:47:00,84.02,84.022,84.009,84.009,9600000.0
2007-11-19 00:48:00,84.006,84.014,84.0,84.004,11200000.0
2007-11-19 00:49:00,84.005,84.006,84.003,84.003,6400000.0
2007-11-19 00:50:00,84.005,84.005,83.996,83.997,11200000.0
2007-11-19 00:51:00,83.991,84.0,83.978,83.991,11200000.0
2007-11-19 00:52:00,84.037,84.037,84.003,84.003,14400000.0
2007-11-19 00:53:00,83.989,83.989,83.982,83.988,9600000.0
2007-11-19 00:54:00,83.991,83.997,83.988,83.997,16000000.0
2007-11-19 00:55:00,84.0,84.005,83.993,83.993,11200000.0
2007-11-19 00:56:00,84.007,84.012,83.993,84.005,14400000.0
2007-11-19 00:57:00,84.011,84.019,84.009,84.014,16000000.0
2007-11-19 00:58:00,84.016,84.026,84.01,84.02,11200000.0
2007-11-19 00:59:00,83.915,84.016,83.915,84.016,11200000.0
2007-11-19 01:00:00,84.032,84.032,84.022,84.024,9600000.0
2007-11-19 01:01:00,84.015,84.024,84.006,84.024,8000000.0
2007-11-19 01:02:00,84.022,84.022,83.996,83.996,11200000.0
2007-11-19 01:03:00,83.985,83.985,83.965,83.965,7400000.0
2007-11-19 01:04:00,83.969,83.969,83.934,83.934,11200000.0
2007-11-19 01:05:00,83.938,83.938,83.831,83.831,11200000.0
2007-11-19 01:06:00,83.869,83.919,83.869,83.919,10600000.0
2007-11-19 01:07:00,83.92,83.92,83.9,83.903,11200000.0
2007-11-19 01:08:00,83.913,83.935,83.913,83.935,11200000.0
2007-11-19 01:09:00,83.948,83.948,83.938,83.941,11200000.0
2007-11-19 01:10:00,83.939,83.95,83.939,83.946,17600000.0
2007-11-19 01:11:00,83.968,83.968,83.961,83.963,8000000.0
2007-11-19 01:12:00,83.947,83.95,83.943,83.947,12800000.0
2007-11-19 01:13:00,83.951,83.951,83.936,83.936,7400000.0
2007-11-19 01:14:00,83.963,83.963,83.948,83.948,8000000.0
2007-11-19 01:15:00,83.947,83.953,83.947,83.951,9600000.0
2007-11-19 01:16:00,83.934,83.959,83.934,83.956,11200000.0
2007-11-19 01:17:00,83.959,83.966,83.959,83.966,9600000.0
2007-11-19 01:18:00,83.99,84.002,83.99,84.002,11200000.0
2007-11-19 01:19:00,83.991,84.0,83.989,84.0,12800000.0
2007-11-19 01:20:00,84.0,84.005,84.0,84.005,16000000.0
2007-11-19 01:21:00,84.004,84.014,84.004,84.014,12800000.0
2007-11-19 01:22:00,84.012,84.046,84.012,84.046,12800000.0
2007-11-19 01:23:00,84.043,84.048,84.043,84.044,12800000.0
2007-11-19 01:24:00,84.043,84.056,84.043,84.056,12800000.0
2007-11-19 01:25:00,84.062,84.065,84.058,84.061,14400000.0
2007-11-19 01:26:00,84.062,84.079,84.062,84.079,11200000.0
2007-11-19 01:27:00,84.071,84.083,84.066,84.083,11200000.0
2007-11-19 01:28:00,84.072,84.075,84.057,84.058,17600000.0
2007-11-19 01:29:00,84.074,84.1,84.074,84.086,11200000.0
2007-11-19 01:30:00,84.065,84.078,84.065,84.071,11200000.0
2007-11-19 01:31:00,84.103,84.127,84.103,84.127,8000000.0
2007-11-19 01:32:00,84.131,84.139,84.129,84.139,11200000.0
2007-11-19 01:33:00,84.33,84.34,84.33,84.34,17600000.0
2007-11-19 01:34:00,84.122,84.133,84.122,84.126,17600000.0
2007-11-19 01:35:00,84.162,84.184,84.083,84.153,11200000.0
2007-11-19 01:36:00,84.149,84.156,84.142,84.143,13200000.0
2007-11-19 01:37:00,84.146,84.158,84.146,84.158,9000000.0
2007-11-19 01:38:00,84.155,84.159,84.147,84.15,17600000.0
2007-11-19 01:39:00,84.149,84.149,84.113,84.113,8000000.0
2007-11-19 01:40:00,84.108,84.108,84.088,84.09,12800000.0
2007-11-19 01:41:00,84.089,84.101,84.089,84.101,8000000.0
2007-11-19 01:42:00,84.109,84.125,84.103,84.125,11200000.0
2007-11-19 01:43:00,84.136,84.14,84.079,84.138,9600000.0
2007-11-19 01:44:00,84.127,84.138,84.123,84.132,11200000.0
2007-11-19 01:45:00,84.12,84.13,84.12,84.13,11200000.0
2007-11-19 01:46:00,84.135,84.138,84.128,84.135,11200000.0
2007-11-19 01:47:00,84.132,84.14,84.132,84.14,11200000.0
2007-11-19 01:48:00,84.13,84.13,84.102,84.127,12800000.0
2007-11-19 01:49:00,84.128,84.128,84.117,84.118,11200000.0
2007-11-19 01:50:00,84.106,84.111,84.098,84.111,16000000.0
2007-11-19 01:51:00,84.113,84.117,84.11,84.117,8000000.0
2007-11-19 01:52:00,84.108,84.132,84.101,84.132,12800000.0
2007-11-19 01:53:00,84.133,84.16,84.133,84.16,12800000.0
2007-11-19 01:54:00,84.169,84.192,84.169,84.192,12800000.0
2007-11-19 01:55:00,84.191,84.195,84.182,84.188,17600000.0
2007-11-19 01:56:00,84.177,84.186,84.158,84.158,15400000.0
2007-11-19 01:57:00,84.147,84.147,84.112,84.112,12800000.0
2007-11-19 01:58:00,84.115,84.115,84.09,84.091,17600000.0
2007-11-19 01:59:00,84.089,84.1,84.089,84.098,12800000.0
2007-11-19 02:00:00,84.094,84.107,84.094,84.107,12800000.0
2007-11-19 02:01:00,84.112,84.118,84.106,84.118,17600000.0
2007-11-19 02:02:00,84.137,84.163,84.137,84.16,12800000.0
2007-11-19 02:03:00,84.151,84.156,84.136,84.14,16000000.0
2007-11-19 02:04:00,84.152,84.158,84.152,84.154,9600000.0
2007-11-19 02:05:00,84.167,84.183,84.164,84.183,12800000.0
2007-11-19 02:06:00,84.177,84.184,84.174,84.174,12800000.0
2007-11-19 02:07:00,84.18,84.219,84.18,84.219,12200000.0
2007-11-19 02:08:00,84.219,84.219,84.202,84.204,8000000.0
2007-11-19 02:09:00,84.209,84.209,84.176,84.18,16000000.0
2007-11-19 02:10:00,84.178,84.19,84.178,84.186,11200000.0
2007-11-19 02:11:00,84.197,84.235,84.197,84.235,12800000.0
2007-11-19 02:12:00,84.242,84.263,84.242,84.261,11200000.0
2007-11-19 02:13:00,84.265,84.282,84.264,84.276,11200000.0
2007-11-19 02:14:00,84.349,84.378,84.349,84.377,11200000.0
2007-11-19 02:15:00,84.375,84.386,84.37,84.38,11200000.0
2007-11-19 02:16:00,84.413,84.476,84.404,84.476,9600000.0
2007-11-19 02:17:00,84.494,84.508,84.494,84.508,11200000.0
2007-11-19 02:18:00,84.484,84.484,84.438,84.438,8000000.0
2007-11-19 02:19:00,84.439,84.443,84.432,84.443,12800000.0
2007-11-19 02:20:00,84.415,84.452,84.415,84.452,8000000.0
2007-11-19 02:21:00,84.457,84.471,84.457,84.471,17600000.0
2007-11-19 02:22:00,84.468,84.469,84.444,84.444,9600000.0
2007-11-19 02:23:00,84.426,84.426,84.395,84.409,12800000.0
2007-11-19 02:24:00,84.409,84.425,84.328,84.407,11200000.0
2007-11-19 02:25:00,84.392,84.393,84.369,84.381,17600000.0
2007-11-19 02:26:00,84.387,84.388,84.375,84.382,9600000.0
2007-11-19 02:27:00,84.385,84.385,84.347,84.347,11200000.0
2007-11-19 02:28:00,84.335,84.335,84.322,84.324,8000000.0
2007-11-19 02:29:00,84.315,84.315,84.289,84.289,10600000.0
2007-11-19 02:30:00,84.307,84.33,84.307,84.317,11200000.0
2007-11-19 02:31:00,84.312,84.328,84.31,84.317,18000000.0
2007-11-19 02:32:00,84.321,84.331,84.321,84.331,3200000.0
2007-11-19 02:33:00,84.332,84.335,84.323,84.33,11200000.0
2007-11-19 02:34:00,84.327,84.344,84.327,84.336,14400000.0
2007-11-19 02:35:00,84.329,84.329,84.318,84.323,12800000.0
2007-11-19 02:36:00,84.32,84.32,84.305,84.305,12800000.0
2007-11-19 02:37:00,84.301,84.301,84.285,84.286,12800000.0
2007-11-19 02:38:00,84.316,84.316,84.304,84.304,12800000.0
2007-11-19 02:39:00,84.298,84.298,84.289,84.289,16000000.0
2007-11-19 02:40:00,84.298,84.301,84.283,84.296,12800000.0
2007-11-19 02:41:00,84.299,84.313,84.299,84.313,11600000.0
2007-11-19 02:42:00,84.31,84.333,84.31,84.333,9600000.0
2007-11-19 02:43:00,84.342,84.346,84.336,84.336,11200000.0
2007-11-19 02:44:00,84.347,84.349,84.345,84.345,9600000.0
2007-11-19 02:45:00,84.342,84.356,84.34,84.356,8000000.0
2007-11-19 02:46:00,84.381,84.381,84.365,84.366,8000000.0
2007-11-19 02:47:00,84.373,84.382,84.369,84.372,12800000.0
2007-11-19 02:48:00,84.377,84.414,84.377,84.414,8000000.0
2007-11-19 02:49:00,84.395,84.395,84.384,84.385,17600000.0
2007-11-19 02:50:00,84.382,84.384,84.381,84.382,11200000.0
2007-11-19 02:51:00,84.386,84.386,84.363,84.37,11600000.0
2007-11-19 02:52:00,84.356,84.385,84.356,84.385,11200000.0
2007-11-19 02:53:00,84.395,84.395,84.384,84.384,11200000.0
2007-11-19 02:54:00,84.31,84.392,84.31,84.392,11200000.0
2007-11-19 02:55:00,84.398,84.398,84.356,84.356,11200000.0
2007-11-19 02:56:00,84.348,84.348,84.338,84.343,8000000.0
2007-11-19 02:57:00,84.356,84.386,84.356,84.386,11200000.0
2007-11-19 02:58:00,84.378,84.378,84.341,84.341,8000000.0
2007-11-19 02:59:00,84.36,84.365,84.313,84.313,9600000.0
2007-11-19 03:00:00,84.301,84.318,84.218,84.218,11200000.0
2007-11-19 03:01:00,84.307,84.327,84.307,84.327,11600000.0
2007-11-19 03:02:00,84.321,84.329,84.318,84.329,16000000.0
2007-11-19 03:03:00,84.328,84.328,84.314,84.324,14400000.0
2007-11-19 03:04:00,84.318,84.333,84.313,84.333,11200000.0
2007-11-19 03:05:00,84.334,84.334,84.314,84.323,16000000.0
2007-11-19 03:06:00,84.32,84.32,84.29,84.29,9000000.0
2007-11-19 03:07:00,84.285,84.298,84.259,84.259,14400000.0
2007-11-19 03:08:00,84.264,84.274,84.256,84.258,11200000.0
2007-11-19 03:09:00,84.278,84.278,84.269,84.275,11200000.0
2007-11-19 03:10:00,84.278,84.284,84.278,84.283,6400000.0
2007-11-19 03:11:00,84.277,84.286,84.277,84.28,11200000.0
2007-11-19 03:12:00,84.278,84.286,84.278,84.281,9600000.0
2007-11-19 03:13:00,84.277,84.277,84.238,84.238,16000000.0
2007-11-19 03:14:00,84.222,84.224,84.22,84.223,11200000.0
2007-11-19 03:15:00,84.233,84.233,84.194,84.203,17600000.0
2007-11-19 03:16:00,84.198,84.208,84.195,84.201,14400000.0
2007-11-19 03:17:00,84.204,84.215,84.196,84.213,11200000.0
2007-11-19 03:18:00,84.222,84.222,84.202,84.209,12800000.0
2007-11-19 03:19:00,84.212,84.22,84.207,84.217,12800000.0
2007-11-19 03:20:00,84.205,84.207,84.188,84.207,12800000.0
2007-11-19 03:21:00,84.226,84.261,84.226,84.261,14400000.0
2007-11-19 03:22:00,84.263,84.27,84.258,84.266,11200000.0
2007-11-19 03:23:00,84.261,84.262,84.256,84.26,12800000.0
2007-11-19 03:24:00,84.284,84.296,84.284,84.292,9600000.0
2007-11-19 03:25:00,84.287,84.289,84.278,84.278,17000000.0
2007-11-19 03:26:00,84.296,84.304,84.288,84.288,9600000.0
2007-11-19 03:27:00,84.307,84.31,84.303,84.307,14400000.0
2007-11-19 03:28:00,84.32,84.32,84.283,84.283,11200000.0
2007-11-19 03:29:00,84.278,84.295,84.278,84.281,12800000.0
2007-11-19 03:30:00,84.263,84.263,84.194,84.239,9600000.0
2007-11-19 03:31:00,84.197,84.206,84.197,84.206,12800000.0
2007-11-19 03:32:00,84.214,84.234,84.214,84.234,8400000.0
2007-11-19 03:33:00,84.232,84.233,84.228,84.228,11200000.0
2007-11-19 03:34:00,84.238,84.252,84.238,84.252,3200000.0
2007-11-19 03:35:00,84.249,84.249,84.236,84.236,17600000.0
2007-11-19 03:36:00,84.232,84.247,84.232,84.247,11200000.0
2007-11-19 03:37:00,84.245,84.245,84.229,84.229,17600000.0
2007-11-19 03:38:00,84.244,84.252,84.244,84.252,3200000.0
2007-11-19 03:39:00,84.26,84.26,84.191,84.247,14400000.0
2007-11-19 03:40:00,84.234,84.24,84.221,84.24,12800000.0
2007-11-19 03:41:00,84.243,84.25,84.238,84.247,10600000.0
2007-11-19 03:42:00,84.241,84.26,84.241,84.258,12800000.0
2007-11-19 03:43:00,84.271,84.276,84.258,84.276,11200000.0
2007-11-19 03:44:00,84.28,84.292,84.28,84.292,6400000.0
2007-11-19 03:45:00,84.299,84.32,84.299,84.32,11200000.0
2007-11-19 03:46:00,84.337,84.342,84.337,84.341,11200000.0
2007-11-19 03:47:00,84.34,84.34,84.322,84.322,11200000.0
2007-11-19 03:48:00,84.328,84.328,84.324,84.324,4800000.0
2007-11-19 03:49:00,84.347,84.355,84.345,84.355,12800000.0
2007-11-19 03:50:00,84.341,84.344,84.336,84.342,11200000.0
2007-11-19 03:51:00,84.344,84.382,84.342,84.382,12800000.0
2007-11-19 03:52:00,84.383,84.383,84.346,84.346,6400000.0
2007-11-19 03:53:00,84.369,84.405,84.369,84.402,11200000.0
2007-11-19 03:54:00,84.403,84.403,84.375,84.386,14400000.0
2007-11-19 03:55:00,84.384,84.388,84.372,84.383,14400000.0
2007-11-19 03:56:00,84.392,84.392,84.371,84.376,12800000.0
2007-11-19 03:57:00,84.379,84.379,84.367,84.375,12800000.0
2007-11-19 03:58:00,84.37,84.37,84.361,84.362,7400000.0
2007-11-19 03:59:00,84.347,84.347,84.315,84.315,12800000.0
2007-11-19 04:00:00,84.313,84.32,84.305,84.309,14400000.0
2007-11-19 04:01:00,84.319,84.334,84.319,84.334,11200000.0
2007-11-19 04:02:00,84.319,84.323,84.311,84.311,12800000.0
2007-11-19 04:03:00,84.316,84.316,84.289,84.289,12800000.0
2007-11-19 04:04:00,84.298,84.307,84.298,84.305,12800000.0
2007-11-19 04:05:00,84.307,84.315,84.307,84.315,11200000.0
2007-11-19 04:06:00,84.312,84.312,84.301,84.301,14400000.0
2007-11-19 04:07:00,84.281,84.283,84.263,84.263,14400000.0
2007-11-19 04:08:00,84.273,84.28,84.273,84.279,11200000.0
2007-11-19 04:09:00,84.277,84.277,84.266,84.266,11200000.0
2007-11-19 04:10:00,84.254,84.254,84.232,84.237,14400000.0
2007-11-19 04:11:00,84.224,84.226,84.213,84.213,12800000.0
2007-11-19 04:12:00,84.205,84.205,84.185,84.197,11200000.0
2007-11-19 04:13:00,84.186,84.192,84.186,84.187,11200000.0
2007-11-19 04:14:00,84.195,84.203,84.195,84.198,12800000.0
2007-11-19 04:15:00,84.206,84.206,84.188,84.188,12800000.0
2007-11-19 04:16:00,84.164,84.164,84.146,84.146,11200000.0
2007-11-19 04:17:00,84.165,84.172,84.158,84.172,14400000.0
2007-11-19 04:18:00,84.169,84.175,84.152,84.175,13200000.0
2007-11-19 04:19:00,84.162,84.162,84.139,84.158,12800000.0
2007-11-19 04:20:00,84.165,84.166,84.071,84.166,11200000.0
2007-11-19 04:21:00,84.163,84.164,84.15,84.15,11200000.0
2007-11-19 04:22:00,84.157,84.168,84.154,84.165,16000000.0
2007-11-19 04:23:00,84.173,84.181,84.168,84.168,12800000.0
2007-11-19 04:24:00,84.162,84.162,84.152,84.152,12800000.0
2007-11-19 04:25:00,84.167,84.176,84.167,84.172,14400000.0
2007-11-19 04:26:00,84.158,84.158,84.12,84.12,13800000.0
2007-11-19 04:27:00,84.122,84.149,84.122,84.149,9600000.0
2007-11-19 04:28:00,84.145,84.156,84.136,84.156,11200000.0
2007-11-19 04:29:00,84.156,84.157,84.149,84.152,12800000.0
2007-11-19 04:30:00,84.141,84.152,84.14,84.14,11200000.0
2007-11-19 04:31:00,84.153,84.156,84.146,84.15,12800000.0
2007-11-19 04:32:00,84.148,84.154,84.131,84.14,16400000.0
2007-11-19 04:33:00,84.113,84.115,84.066,84.067,16000000.0
2007-11-19 04:34:00,84.072,84.09,84.001,84.088,11200000.0
2007-11-19 04:35:00,84.091,84.097,84.091,84.093,13200000.0
2007-11-19 04:36:00,84.077,84.08,84.051,84.08,12800000.0
2007-11-19 04:37:00,84.094,84.095,84.086,84.086,12800000.0
2007-11-19 04:38:00,84.078,84.078,84.065,84.065,9600000.0
2007-11-19 04:39:00,84.066,84.073,84.045,84.059,12800000.0
2007-11-19 04:40:00,84.056,84.056,84.01,84.01,11200000.0
2007-11-19 04:41:00,83.993,84.012,83.983,84.012,11200000.0
2007-11-19 04:42:00,84.019,84.025,84.019,84.025,11200000.0
2007-11-19 04:43:00,84.032,84.048,84.032,84.048,13200000.0
2007-11-19 04:44:00,84.078,84.108,84.078,84.108,4800000.0
2007-11-19 04:45:00,84.121,84.134,84.121,84.133,17600000.0
2007-11-19 04:46:00,84.148,84.148,84.117,84.117,13800000.0
2007-11-19 04:47:00,84.11,84.11,84.101,84.106,14400000.0
2007-11-19 04:48:00,84.116,84.144,84.116,84.144,12800000.0
2007-11-19 04:49:00,84.113,84.127,84.113,84.119,11600000.0
2007-11-19 04:50:00,84.12,84.124,84.116,84.123,11600000.0
2007-11-19 04:51:00,84.122,84.122,84.112,84.12,11200000.0
2007-11-19 04:52:00,84.145,84.145,84.13,84.13,8400000.0
2007-11-19 04:53:00,84.115,84.125,84.115,84.124,17600000.0
2007-11-19 04:54:00,84.116,84.119,84.116,84.117,4800000.0
2007-11-19 04:55:00,84.114,84.117,84.112,84.114,11200000.0
2007-11-19 04:56:00,84.106,84.111,84.085,84.097,17600000.0
2007-11-19 04:57:00,84.107,84.111,84.103,84.105,12800000.0
2007-11-19 04:58:00,84.098,84.098,84.084,84.093,12800000.0
2007-11-19 04:59:00,84.091,84.092,84.077,84.077,12800000.0
2007-11-19 05:00:00,84.06,84.081,84.06,84.08,11200000.0
2007-11-19 05:01:00,84.079,84.079,84.061,84.061,14400000.0
2007-11-19 05:02:00,84.034,84.045,84.027,84.045,8000000.0
2007-11-19 05:03:00,84.033,84.053,84.027,84.027,12800000.0
2007-11-19 05:04:00,84.019,84.019,84.008,84.016,8000000.0
2007-11-19 05:05:00,83.998,83.998,83.962,83.962,11200000.0
2007-11-19 05:06:00,83.968,83.968,83.94,83.94,11200000.0
2007-11-19 05:07:00,83.925,83.936,83.91,83.932,14400000.0
2007-11-19 05:08:00,83.939,83.949,83.939,83.949,8000000.0
2007-11-19 05:09:00,83.952,83.952,83.945,83.946,17600000.0
2007-11-19 05:10:00,83.943,83.943,83.919,83.919,4800000.0
2007-11-19 05:11:00,83.901,83.937,83.901,83.937,12800000.0
2007-11-19 05:12:00,83.937,83.938,83.931,83.934,12800000.0
2007-11-19 05:13:00,83.945,83.969,83.945,83.966,12800000.0
2007-11-19 05:14:00,83.972,83.991,83.972,83.991,13800000.0
2007-11-19 05:15:00,83.997,84.012,83.986,84.01,16000000.0
2007-11-19 05:16:00,84.014,84.014,83.946,84.007,9600000.0
2007-11-19 05:17:00,84.006,84.014,84.006,84.007,11200000.0
2007-11-19 05:18:00,84.002,84.002,83.971,83.997,7400000.0
2007-11-19 05:19:00,83.989,83.992,83.965,83.965,16000000.0
2007-11-19 05:20:00,83.935,83.951,83.92,83.92,11200000.0
2007-11-19 05:21:00,83.91,83.91,83.861,83.861,8000000.0
2007-11-19 05:22:00,83.852,83.863,83.845,83.858,12800000.0
2007-11-19 05:23:00,83.874,83.888,83.874,83.878,12800000.0
2007-11-19 05:24:00,83.895,83.902,83.889,83.889,12800000.0
2007-11-19 05:25:00,83.893,83.893,83.869,83.888,12800000.0
2007-11-19 05:26:00,83.881,83.883,83.864,83.883,12800000.0
2007-11-19 05:27:00,83.89,83.912,83.89,83.911,12800000.0
2007-11-19 05:28:00,83.927,83.941,83.919,83.941,11200000.0
2007-11-19 05:29:00,83.924,83.939,83.924,83.937,12800000.0
2007-11-19 05:30:00,83.929,83.931,83.925,83.927,8000000.0
2007-11-19 05:31:00,83.929,83.944,83.929,83.942,17600000.0
2007-11-19 05:32:00,83.931,83.961,83.931,83.961,12800000.0
2007-11-19 05:33:00,83.984,84.0,83.984,84.0,11200000.0
2007-11-19 05:34:00,84.012,84.026,84.009,84.026,9600000.0
2007-11-19 05:35:00,84.013,84.018,84.002,84.002,12800000.0
2007-11-19 05:36:00,84.005,84.005,83.99,84.0,12800000.0
2007-11-19 05:37:00,83.986,83.986,83.967,83.967,11200000.0
2007-11-19 05:38:00,83.961,83.961,83.946,83.955,16000000.0
2007-11-19 05:39:00,83.952,83.961,83.947,83.961,11200000.0
2007-11-19 05:40:00,83.966,83.967,83.959,83.966,14400000.0
2007-11-19 05:41:00,83.969,83.969,83.961,83.962,12800000.0
2007-11-19 05:42:00,83.944,83.956,83.943,83.948,11200000.0
2007-11-19 05:43:00,83.962,83.991,83.953,83.991,12800000.0
2007-11-19 05:44:00,84.013,84.013,84.005,84.005,11200000.0
2007-11-19 05:45:00,84.004,84.014,84.003,84.003,15400000.0
2007-11-19 05:46:00,84.017,84.037,84.017,84.037,9600000.0
2007-11-19 05:47:00,84.015,84.033,84.015,84.025,11200000.0
2007-11-19 05:48:00,84.034,84.046,84.034,84.046,8000000.0
2007-11-19 05:49:00,84.032,84.045,84.032,84.045,18000000.0
2007-11-19 05:50:00,84.051,84.058,84.048,84.048,11200000.0
2007-11-19 05:51:00,84.063,84.08,84.059,84.08,11200000.0
2007-11-19 05:52:00,84.078,84.099,84.072,84.099,12800000.0
2007-11-19 05:53:00,84.102,84.118,84.102,84.115,17600000.0
2007-11-19 05:54:00,84.114,84.127,84.114,84.127,11200000.0
2007-11-19 05:55:00,84.058,84.136,84.058,84.136,11200000.0
2007-11-19 05:56:00,84.163,84.175,84.163,84.173,12800000.0
2007-11-19 05:57:00,84.177,84.177,84.161,84.17,12800000.0
2007-11-19 05:58:00,84.085,84.174,84.085,84.16,13200000.0
2007-11-19 05:59:00,84.161,84.161,84.142,84.15,12800000.0
2007-11-19 06:00:00,84.158,84.158,84.155,84.158,8000000.0
2007-11-19 06:01:00,84.125,84.125,84.098,84.107,11200000.0
2007-11-19 06:02:00,84.096,84.097,84.065,84.065,8000000.0
2007-11-19 06:03:00,84.082,84.082,84.073,84.073,12800000.0
2007-11-19 06:04:00,84.06,84.076,84.059,84.076,16000000.0
2007-11-19 06:05:00,84.079,84.08,84.066,84.08,14400000.0
2007-11-19 06:06:00,84.08,84.094,84.08,84.093,17600000.0
2007-11-19 06:07:00,84.111,84.119,84.108,84.115,10600000.0
2007-11-19 06:08:00,84.116,84.121,84.116,84.119,11200000.0
2007-11-19 06:09:00,84.122,84.123,84.117,84.123,10600000.0
2007-11-19 06:10:00,84.122,84.13,84.039,84.119,11200000.0
2007-11-19 06:11:00,84.12,84.134,84.117,84.134,17600000.0
2007-11-19 06:12:00,84.128,84.128,84.12,84.121,8000000.0
2007-11-19 06:13:00,84.12,84.136,84.116,84.121,13200000.0
2007-11-19 06:14:00,84.126,84.133,84.117,84.124,12800000.0
2007-11-19 06:15:00,84.123,84.133,84.123,84.133,8000000.0
2007-11-19 06:16:00,84.134,84.138,84.126,84.134,17600000.0
2007-11-19 06:17:00,84.07,84.09,84.07,84.07,11200000.0
2007-11-19 06:18:00,84.13,84.137,84.119,84.122,11200000.0
2007-11-19 06:19:00,84.141,84.141,84.13,84.135,12800000.0
2007-11-19 06:20:00,84.129,84.13,84.116,84.118,16000000.0
2007-11-19 06:21:00,84.125,84.125,84.108,84.108,12800000.0
2007-11-19 06:22:00,84.1,84.11,84.09,84.11,12800000.0
2007-11-19 06:23:00,84.12,84.12,84.094,84.096,17600000.0
2007-11-19 06:24:00,84.086,84.087,84.04,84.04,11200000.0
2007-11-19 06:25:00,84.041,84.045,84.016,84.016,11200000.0
2007-11-19 06:26:00,84.014,84.025,84.014,84.023,11200000.0
2007-11-19 06:27:00,84.024,84.04,84.024,84.04,11600000.0
2007-11-19 06:28:00,84.029,84.038,84.029,84.038,8000000.0
2007-11-19 06:29:00,84.028,84.038,84.028,84.036,11200000.0
2007-11-19 06:30:00,84.034,84.035,84.014,84.027,11200000.0
2007-11-19 06:31:00,84.021,84.021,84.011,84.014,12800000.0
2007-11-19 06:32:00,84.002,84.01,83.993,84.005,12800000.0
2007-11-19 06:33:00,84.005,84.012,83.994,84.007,17600000.0
2007-11-19 06:34:00,83.998,84.019,83.998,84.019,3200000.0
2007-11-19 06:35:00,84.024,84.03,84.024,84.029,12800000.0
2007-11-19 06:36:00,84.026,84.026,84.01,84.013,14400000.0
2007-11-19 06:37:00,84.019,84.019,84.013,84.019,8400000.0
2007-11-19 06:38:00,84.012,84.016,84.006,84.006,16000000.0
2007-11-19 06:39:00,84.007,84.015,84.0,84.0,12800000.0
2007-11-19 06:40:00,84.0,84.026,84.0,84.026,12200000.0
2007-11-19 06:41:00,84.025,84.025,84.013,84.016,12800000.0
2007-11-19 06:42:00,84.007,84.017,84.007,84.011,12800000.0
2007-11-19 06:43:00,84.009,84.01,83.993,83.996,12800000.0
2007-11-19 06:44:00,83.986,83.994,83.977,83.994,17600000.0
2007-11-19 06:45:00,84.021,84.026,84.002,84.026,17600000.0
2007-11-19 06:46:00,84.001,84.005,84.0,84.003,12800000.0
2007-11-19 06:47:00,83.996,83.997,83.989,83.997,12800000.0
2007-11-19 06:48:00,83.994,84.007,83.994,84.006,8000000.0
2007-11-19 06:49:00,84.004,84.01,83.992,84.008,12800000.0
2007-11-19 06:50:00,84.008,84.014,83.998,84.012,14400000.0
2007-11-19 06:51:00,84.013,84.015,84.001,84.006,13200000.0
2007-11-19 06:52:00,84.003,84.01,83.999,84.01,12800000.0
2007-11-19 06:53:00,84.013,84.014,84.0,84.0,17600000.0
2007-11-19 06:54:00,84.003,84.006,83.996,83.996,14400000.0
2007-11-19 06:55:00,83.997,83.997,83.98,83.986,11200000.0
2007-11-19 06:56:00,83.996,83.996,83.989,83.989,11200000.0
2007-11-19 06:57:00,83.973,83.974,83.955,83.974,14400000.0
2007-11-19 06:58:00,83.983,83.987,83.982,83.983,11200000.0
2007-11-19 06:59:00,83.974,83.974,83.947,83.957,12800000.0
2007-11-19 07:00:00,83.949,83.976,83.939,83.939,16000000.0
2007-11-19 07:01:00,83.964,83.974,83.962,83.973,17600000.0
2007-11-19 07:02:00,83.971,83.971,83.964,83.964,12800000.0
2007-11-19 07:03:00,83.961,83.965,83.95,83.95,12800000.0
2007-11-19 07:04:00,83.95,83.95,83.938,83.938,12800000.0
2007-11-19 07:05:00,83.94,83.943,83.923,83.936,11200000.0
2007-11-19 07:06:00,83.942,83.946,83.94,83.94,12800000.0
2007-11-19 07:07:00,83.944,83.944,83.936,83.939,11200000.0
2007-11-19 07:08:00,83.93,83.93,83.924,83.927,9600000.0
2007-11-19 07:09:00,83.927,83.945,83.927,83.945,12800000.0
2007-11-19 07:10:00,83.957,83.979,83.955,83.979,12800000.0
2007-11-19 07:11:00,83.981,83.981,83.97,83.975,12800000.0
2007-11-19 07:12:00,83.974,83.989,83.925,83.989,11200000.0
2007-11-19 07:13:00,83.997,84.003,83.997,84.0,13200000.0
2007-11-19 07:14:00,83.982,84.004,83.982,84.004,11200000.0
2007-11-19 07:15:00,84.009,84.02,84.009,84.018,10600000.0
2007-11-19 07:16:00,84.022,84.027,84.022,84.024,11200000.0
2007-11-19 07:17:00,84.041,84.077,84.041,84.077,12800000.0
2007-11-19 07:18:00,84.066,84.066,84.058,84.065,8000000.0
2007-11-19 07:19:00,84.053,84.053,84.033,84.044,12800000.0
2007-11-19 07:20:00,84.056,84.059,84.046,84.053,16000000.0
2007-11-19 07:21:00,84.043,84.043,84.025,84.025,12800000.0
2007-11-19 07:22:00,84.014,84.017,83.998,83.998,17600000.0
2007-11-19 07:23:00,83.976,83.976,83.954,83.954,11200000.0
2007-11-19 07:24:00,83.939,83.953,83.939,83.946,14400000.0
2007-11-19 07:25:00,83.929,83.932,83.884,83.884,15400000.0
2007-11-19 07:26:00,83.868,83.868,83.845,83.848,15400000.0
2007-11-19 07:27:00,83.794,83.794,83.781,83.788,15400000.0
2007-11-19 07:28:00,83.762,83.766,83.761,83.765,14400000.0
2007-11-19 07:29:00,83.766,83.795,83.766,83.792,11200000.0
2007-11-19 07:30:00,83.802,83.893,83.802,83.891,11200000.0
2007-11-19 07:31:00,83.908,83.944,83.908,83.923,17000000.0
2007-11-19 07:32:00,83.94,83.944,83.931,83.944,17600000.0
2007-11-19 07:33:00,83.95,83.974,83.946,83.974,11200000.0
2007-11-19 07:34:00,83.997,83.997,83.966,83.966,12800000.0
2007-11-19 07:35:00,83.97,83.976,83.964,83.964,15400000.0
2007-11-19 07:36:00,83.917,83.938,83.917,83.933,11200000.0
2007-11-19 07:37:00,83.934,83.988,83.934,83.988,11200000.0
2007-11-19 07:38:00,84.024,84.024,83.993,83.993,12800000.0
2007-11-19 07:39:00,83.995,84.008,83.961,83.961,11200000.0
2007-11-19 07:40:00,83.946,83.969,83.946,83.969,11200000.0
2007-11-19 07:41:00,83.969,83.984,83.969,83.98,12800000.0
2007-11-19 07:42:00,83.987,84.015,83.987,84.015,12200000.0
2007-11-19 07:43:00,84.008,84.014,83.998,83.998,12800000.0
2007-11-19 07:44:00,84.007,84.009,84.004,84.009,11200000.0
2007-11-19 07:45:00,84.003,84.017,84.003,84.009,11200000.0
2007-11-19 07:46:00,84.011,84.02,84.007,84.02,11200000.0
2007-11-19 07:47:00,84.017,84.017,84.003,84.005,14400000.0
2007-11-19 07:48:00,84.006,84.006,83.994,83.999,14400000.0
2007-11-19 07:49:00,83.999,84.007,83.993,83.993,17600000.0
2007-11-19 07:50:00,83.98,83.98,83.944,83.954,16000000.0
2007-11-19 07:51:00,83.929,83.929,83.906,83.911,12800000.0
2007-11-19 07:52:00,83.904,83.904,83.852,83.852,8000000.0
2007-11-19 07:53:00,83.843,83.852,83.843,83.845,12800000.0
2007-11-19 07:54:00,83.854,83.88,83.854,83.88,12800000.0
2007-11-19 07:55:00,83.878,83.878,83.859,83.874,12800000.0
2007-11-19 07:56:00,83.868,83.877,83.868,83.87,16000000.0
2007-11-19 07:57:00,83.869,83.892,83.869,83.892,11200000.0
2007-11-19 07:58:00,83.906,83.908,83.899,83.899,11200000.0
2007-11-19 07:59:00,83.922,83.938,83.922,83.937,12800000.0
2007-11-19 08:00:00,83.936,83.936,83.904,83.904,14800000.0
2007-11-19 08:01:00,83.933,83.942,83.931,83.938,14400000.0
2007-11-19 08:02:00,83.926,83.93,83.902,83.902,12800000.0
2007-11-19 08:03:00,83.895,83.895,83.882,83.89,11200000.0
2007-11-19 08:04:00,83.883,83.916,83.883,83.916,12800000.0
2007-11-19 08:05:00,83.918,83.919,83.91,83.915,14400000.0
2007-11-19 08:06:00,83.915,83.915,83.89,83.904,12800000.0
2007-11-19 08:07:00,83.915,83.923,83.914,83.923,11200000.0
2007-11-19 08:08:00,83.915,83.915,83.906,83.906,4200000.0
2007-11-19 08:09:00,83.881,83.91,83.881,83.91,12800000.0
2007-11-19 08:10:00,83.895,83.915,83.895,83.907,12800000.0
2007-11-19 08:11:00,83.922,83.936,83.922,83.936,11200000.0
2007-11-19 08:12:00,83.934,83.948,83.934,83.948,16000000.0
2007-11-19 08:13:00,83.959,83.959,83.935,83.935,10600000.0
2007-11-19 08:14:00,83.948,83.958,83.948,83.955,12800000.0
2007-11-19 08:15:00,83.957,83.963,83.942,83.942,16000000.0
2007-11-19 08:16:00,83.919,83.952,83.916,83.951,11200000.0
2007-11-19 08:17:00,83.946,83.946,83.923,83.931,12800000.0
2007-11-19 08:18:00,83.938,83.948,83.936,83.938,17600000.0
2007-11-19 08:19:00,83.927,83.927,83.915,83.922,14400000.0
2007-11-19 08:20:00,83.93,83.939,83.921,83.933,16000000.0
2007-11-19 08:21:00,83.928,83.946,83.928,83.94,17600000.0
2007-11-19 08:22:00,83.954,83.956,83.945,83.945,11200000.0
2007-11-19 08:23:00,83.94,83.94,83.929,83.934,11600000.0
2007-11-19 08:24:00,83.948,83.969,83.948,83.969,17600000.0
2007-11-19 08:25:00,83.962,83.962,83.95,83.95,12800000.0
2007-11-19 08:26:00,83.941,83.942,83.928,83.936,12800000.0
2007-11-19 08:27:00,83.922,83.951,83.922,83.939,12800000.0
2007-11-19 08:28:00,83.944,83.95,83.927,83.943,11200000.0
2007-11-19 08:29:00,83.949,83.95,83.933,83.948,14400000.0
2007-11-19 08:30:00,83.929,83.93,83.907,83.907,10600000.0
2007-11-19 08:31:00,83.882,83.916,83.882,83.916,12800000.0
2007-11-19 08:32:00,83.918,83.923,83.916,83.918,11200000.0
2007-11-19 08:33:00,83.929,83.95,83.925,83.949,11200000.0
2007-11-19 08:34:00,83.937,83.937,83.929,83.933,17600000.0
2007-11-19 08:35:00,83.933,83.939,83.922,83.923,17600000.0
2007-11-19 08:36:00,83.909,83.909,83.845,83.845,17600000.0
2007-11-19 08:37:00,83.851,83.851,83.828,83.835,11200000.0
2007-11-19 08:38:00,83.829,83.829,83.807,83.807,11600000.0
2007-11-19 08:39:00,83.771,83.782,83.769,83.769,16800000.0
2007-11-19 08:40:00,83.765,83.771,83.749,83.755,16000000.0
2007-11-19 08:41:00,83.768,83.805,83.768,83.805,17400000.0
2007-11-19 08:42:00,83.818,83.839,83.818,83.839,12800000.0
2007-11-19 08:43:00,83.841,83.841,83.824,83.835,12800000.0
2007-11-19 08:44:00,83.823,83.83,83.818,83.827,12800000.0
2007-11-19 08:45:00,83.827,83.835,83.821,83.821,16000000.0
2007-11-19 08:46:00,83.824,83.834,83.824,83.831,11200000.0
2007-11-19 08:47:00,83.82,83.82,83.806,83.806,11200000.0
2007-11-19 08:48:00,83.816,83.825,83.809,83.825,12800000.0
2007-11-19 08:49:00,83.842,83.842,83.814,83.815,17600000.0
2007-11-19 08:50:00,83.817,83.834,83.809,83.829,12800000.0
2007-11-19 08:51:00,83.824,83.838,83.823,83.829,17000000.0
2007-11-19 08:52:00,83.83,83.834,83.823,83.827,11200000.0
2007-11-19 08:53:00,83.833,83.833,83.809,83.809,15400000.0
2007-11-19 08:54:00,83.815,83.833,83.81,83.81,14400000.0
2007-11-19 08:55:00,83.811,83.821,83.81,83.812,16000000.0
2007-11-19 08:56:00,83.821,83.823,83.809,83.809,8000000.0
2007-11-19 08:57:00,83.803,83.814,83.803,83.805,11200000.0
2007-11-19 08:58:00,83.808,83.808,83.779,83.779,16000000.0
2007-11-19 08:59:00,83.786,83.804,83.786,83.804,12800000.0
2007-11-19 09:00:00,83.816,83.834,83.811,83.834,18000000.0
2007-11-19 09:01:00,83.831,83.831,83.792,83.792,11200000.0
2007-11-19 09:02:00,83.796,83.812,83.795,83.811,11200000.0
2007-11-19 09:03:00,83.815,83.815,83.783,83.796,16000000.0
2007-11-19 09:04:00,83.797,83.808,83.797,83.803,11200000.0
2007-11-19 09:05:00,83.792,83.792,83.777,83.777,11200000.0
2007-11-19 09:06:00,83.774,83.774,83.758,83.767,13200000.0
2007-11-19 09:07:00,83.779,83.788,83.771,83.788,12800000.0
2007-11-19 09:08:00,83.799,83.807,83.795,83.802,12800000.0
2007-11-19 09:09:00,83.808,83.808,83.782,83.794,17600000.0
2007-11-19 09:10:00,83.782,83.782,83.761,83.764,13200000.0
2007-11-19 09:11:00,83.766,83.768,83.74,83.74,12200000.0
2007-11-19 09:12:00,83.709,83.723,83.695,83.695,12800000.0
2007-11-19 09:13:00,83.677,83.677,83.66,83.66,11200000.0
2007-11-19 09:14:00,83.67,83.67,83.651,83.653,11200000.0
2007-11-19 09:15:00,83.653,83.667,83.644,83.647,11200000.0
2007-11-19 09:16:00,83.634,83.642,83.628,83.628,12200000.0
2007-11-19 09:17:00,83.642,83.649,83.642,83.643,11200000.0
2007-11-19 09:18:00,83.644,83.678,83.644,83.678,14400000.0
2007-11-19 09:19:00,83.688,83.727,83.688,83.727,12800000.0
2007-11-19 09:20:00,83.701,83.705,83.696,83.7,16000000.0
2007-11-19 09:21:00,83.703,83.729,83.703,83.717,11600000.0
2007-11-19 09:22:00,83.718,83.72,83.711,83.72,17000000.0
2007-11-19 09:23:00,83.715,83.775,83.715,83.775,12800000.0
2007-11-19 09:24:00,83.772,83.772,83.749,83.756,12800000.0
2007-11-19 09:25:00,83.77,83.855,83.77,83.855,12800000.0
2007-11-19 09:26:00,83.866,83.883,83.866,83.877,11200000.0
2007-11-19 09:27:00,83.86,83.905,83.86,83.905,11200000.0
2007-11-19 09:28:00,83.899,83.912,83.893,83.912,12800000.0
2007-11-19 09:29:00,83.932,83.934,83.926,83.927,11200000.0
2007-11-19 09:30:00,83.933,83.935,83.931,83.931,12800000.0
2007-11-19 09:31:00,83.919,83.928,83.919,83.928,13200000.0
2007-11-19 09:32:00,83.926,83.941,83.921,83.924,14800000.0
2007-11-19 09:33:00,83.94,83.982,83.94,83.982,12800000.0
2007-11-19 09:34:00,83.975,84.064,83.975,84.064,10600000.0
2007-11-19 09:35:00,84.085,84.143,84.081,84.081,12800000.0
2007-11-19 09:36:00,84.045,84.045,84.018,84.018,16000000.0
2007-11-19 09:37:00,84.008,84.026,83.938,84.026,16000000.0
2007-11-19 09:38:00,84.022,84.028,84.003,84.003,11200000.0
2007-11-19 09:39:00,84.006,84.009,83.985,83.985,12800000.0
2007-11-19 09:40:00,83.99,83.994,83.971,83.987,14400000.0
2007-11-19 09:41:00,83.978,83.988,83.976,83.988,10600000.0
2007-11-19 09:42:00,83.976,83.991,83.976,83.99,16000000.0
2007-11-19 09:43:00,83.985,83.993,83.98,83.98,12800000.0
2007-11-19 09:44:00,83.968,83.991,83.968,83.983,12800000.0
2007-11-19 09:45:00,83.977,83.977,83.948,83.948,12800000.0
2007-11-19 09:46:00,83.949,83.953,83.934,83.934,11200000.0
2007-11-19 09:47:00,83.932,83.962,83.932,83.962,12800000.0
2007-11-19 09:48:00,83.973,83.973,83.947,83.951,11200000.0
2007-11-19 09:49:00,83.953,83.97,83.951,83.97,12800000.0
2007-11-19 09:50:00,83.967,83.975,83.961,83.965,16000000.0
2007-11-19 09:51:00,83.954,83.976,83.953,83.976,16000000.0
2007-11-19 09:52:00,83.974,83.988,83.97,83.988,11200000.0
2007-11-19 09:53:00,84.003,84.003,83.991,83.993,12800000.0
2007-11-19 09:54:00,84.027,84.032,84.027,84.028,11200000.0
2007-11-19 09:55:00,84.024,84.024,84.014,84.014,11200000.0
2007-11-19 09:56:00,84.02,84.023,84.013,84.023,13800000.0
2007-11-19 09:57:00,84.024,84.024,84.015,84.018,17600000.0
2007-11-19 09:58:00,84.021,84.025,83.931,84.019,17600000.0
2007-11-19 09:59:00,84.006,84.013,83.993,84.013,17600000.0
2007-11-19 10:00:00,84.006,84.006,83.976,83.976,11200000.0
2007-11-19 10:01:00,83.942,83.946,83.907,83.907,12800000.0
2007-11-19 10:02:00,83.878,83.878,83.835,83.844,16000000.0
2007-11-19 10:03:00,83.825,83.825,83.813,83.825,11200000.0
2007-11-19 10:04:00,83.825,83.834,83.738,83.815,11200000.0
2007-11-19 10:05:00,83.815,83.836,83.815,83.821,14400000.0
2007-11-19 10:06:00,83.834,83.878,83.834,83.875,16000000.0
2007-11-19 10:07:00,83.863,83.88,83.863,83.88,12800000.0
2007-11-19 10:08:00,83.889,83.928,83.889,83.928,11600000.0
2007-11-19 10:09:00,83.902,83.902,83.857,83.884,12800000.0
2007-11-19 10:10:00,83.897,83.92,83.895,83.92,17600000.0
2007-11-19 10:11:00,83.927,83.93,83.923,83.923,11200000.0
2007-11-19 10:12:00,83.923,83.929,83.914,83.929,12200000.0
2007-11-19 10:13:00,83.953,83.99,83.953,83.99,12800000.0
2007-11-19 10:14:00,84.004,84.027,84.004,84.027,11200000.0
2007-11-19 10:15:00,84.029,84.034,84.028,84.034,12800000.0
2007-11-19 10:16:00,84.009,84.009,83.972,83.972,12800000.0
2007-11-19 10:17:00,83.959,83.969,83.952,83.968,11200000.0
2007-11-19 10:18:00,83.952,83.972,83.938,83.972,11200000.0
2007-11-19 10:19:00,83.965,83.966,83.961,83.963,11200000.0
2007-11-19 10:20:00,83.972,83.975,83.954,83.954,17600000.0
2007-11-19 10:21:00,83.943,83.97,83.943,83.946,16000000.0
2007-11-19 10:22:00,83.946,83.946,83.916,83.916,11200000.0
2007-11-19 10:23:00,83.918,83.924,83.913,83.924,11600000.0
2007-11-19 10:24:00,83.928,83.928,83.921,83.921,12800000.0
2007-11-19 10:25:00,83.919,83.927,83.911,83.927,11200000.0
2007-11-19 10:26:00,83.934,83.935,83.915,83.915,12800000.0
2007-11-19 10:27:00,83.908,83.925,83.908,83.925,11200000.0
2007-11-19 10:28:00,83.939,83.942,83.928,83.933,12800000.0
2007-11-19 10:29:00,83.937,83.95,83.937,83.945,11200000.0
2007-11-19 10:30:00,83.937,83.956,83.937,83.942,12800000.0
2007-11-19 10:31:00,83.944,83.944,83.926,83.936,12800000.0
2007-11-19 10:32:00,83.932,83.935,83.928,83.932,17600000.0
2007-11-19 10:33:00,83.926,83.944,83.926,83.944,11200000.0
2007-11-19 10:34:00,83.946,83.953,83.945,83.952,11200000.0
2007-11-19 10:35:00,83.942,83.942,83.918,83.923,11200000.0
2007-11-19 10:36:00,83.915,83.915,83.902,83.902,11200000.0
2007-11-19 10:37:00,83.903,83.903,83.806,83.883,11200000.0
2007-11-19 10:38:00,83.884,83.893,83.879,83.886,12800000.0
2007-11-19 10:39:00,83.868,83.868,83.841,83.843,10600000.0
2007-11-19 10:40:00,83.853,83.86,83.849,83.855,16400000.0
2007-11-19 10:41:00,83.861,83.874,83.861,83.874,12800000.0
2007-11-19 10:42:00,83.89,83.909,83.881,83.909,11200000.0
2007-11-19 10:43:00,83.913,83.949,83.913,83.949,11600000.0
2007-11-19 10:44:00,83.951,83.952,83.929,83.93,12800000.0
2007-11-19 10:45:00,83.908,83.922,83.905,83.922,12800000.0
2007-11-19 10:46:00,83.932,83.946,83.932,83.943,12800000.0
2007-11-19 10:47:00,83.921,83.925,83.905,83.923,12800000.0
2007-11-19 10:48:00,83.922,83.922,83.911,83.922,12200000.0
2007-11-19 10:49:00,83.912,83.922,83.911,83.922,11200000.0
2007-11-19 10:50:00,83.932,83.959,83.932,83.952,16000000.0
2007-11-19 10:51:00,83.961,83.975,83.961,83.975,17600000.0
2007-11-19 10:52:00,83.962,83.962,83.913,83.913,11200000.0
2007-11-19 10:53:00,83.905,83.916,83.897,83.901,11200000.0
2007-11-19 10:54:00,83.912,83.927,83.91,83.916,17600000.0
2007-11-19 10:55:00,83.917,83.929,83.916,83.92,11200000.0
2007-11-19 10:56:00,83.903,83.903,83.879,83.879,17600000.0
2007-11-19 10:57:00,83.884,83.897,83.884,83.893,16000000.0
2007-11-19 10:58:00,83.888,83.888,83.784,83.869,12800000.0
2007-11-19 10:59:00,83.864,83.864,83.85,83.85,11200000.0
2007-11-19 11:00:00,83.845,83.854,83.84,83.854,12200000.0
2007-11-19 11:01:00,83.868,83.877,83.868,83.877,12800000.0
2007-11-19 11:02:00,83.885,83.914,83.885,83.914,15400000.0
2007-11-19 11:03:00,83.924,83.924,83.895,83.9,12200000.0
2007-11-19 11:04:00,83.904,83.912,83.903,83.908,14400000.0
2007-11-19 11:05:00,83.899,83.907,83.889,83.907,17000000.0
2007-11-19 11:06:00,83.911,83.92,83.906,83.92,17600000.0
2007-11-19 11:07:00,83.915,83.915,83.892,83.911,17600000.0
2007-11-19 11:08:00,83.854,83.92,83.854,83.912,11200000.0
2007-11-19 11:09:00,83.89,83.907,83.887,83.907,17600000.0
2007-11-19 11:10:00,83.923,83.925,83.915,83.915,12800000.0
2007-11-19 11:11:00,83.912,83.936,83.91,83.936,11200000.0
2007-11-19 11:12:00,83.925,83.925,83.881,83.881,17600000.0
2007-11-19 11:13:00,83.899,83.926,83.899,83.924,13800000.0
2007-11-19 11:14:00,83.929,83.94,83.927,83.939,11200000.0
2007-11-19 11:15:00,83.948,83.958,83.946,83.958,11200000.0
2007-11-19 11:16:00,83.961,83.986,83.958,83.986,12800000.0
2007-11-19 11:17:00,83.981,84.003,83.98,84.003,11200000.0
2007-11-19 11:18:00,84.007,84.007,83.99,83.999,12800000.0
2007-11-19 11:19:00,83.979,83.995,83.964,83.995,17600000.0
2007-11-19 11:20:00,84.005,84.01,83.996,84.008,12800000.0
2007-11-19 11:21:00,83.997,84.011,83.997,84.008,14400000.0
2007-11-19 11:22:00,84.011,84.022,84.006,84.022,12800000.0
2007-11-19 11:23:00,84.011,84.017,84.0,84.017,11200000.0
2007-11-19 11:24:00,84.034,84.051,84.03,84.043,12800000.0
2007-11-19 11:25:00,84.015,84.015,83.968,83.968,17600000.0
2007-11-19 11:26:00,83.961,83.969,83.948,83.948,14400000.0
2007-11-19 11:27:00,83.916,83.918,83.9,83.918,11200000.0
2007-11-19 11:28:00,83.933,83.933,83.908,83.908,14400000.0
2007-11-19 11:29:00,83.91,83.93,83.91,83.93,14400000.0
2007-11-19 11:30:00,83.931,83.947,83.929,83.937,14400000.0
2007-11-19 11:31:00,83.947,83.949,83.942,83.944,11200000.0
2007-11-19 11:32:00,83.946,83.946,83.913,83.913,17600000.0
2007-11-19 11:33:00,83.925,83.952,83.925,83.942,12800000.0
2007-11-19 11:34:00,83.973,83.974,83.968,83.968,12800000.0
2007-11-19 11:35:00,83.966,83.981,83.966,83.969,11200000.0
2007-11-19 11:36:00,83.965,83.979,83.965,83.979,12800000.0
2007-11-19 11:37:00,83.974,83.982,83.961,83.976,10600000.0
2007-11-19 11:38:00,83.975,83.995,83.975,83.995,11200000.0
2007-11-19 11:39:00,83.999,83.999,83.98,83.985,11200000.0
2007-11-19 11:40:00,83.953,83.953,83.929,83.933,11200000.0
2007-11-19 11:41:00,83.924,83.924,83.907,83.907,16000000.0
2007-11-19 11:42:00,83.897,83.912,83.856,83.856,17600000.0
2007-11-19 11:43:00,83.803,83.803,83.753,83.763,11200000.0
2007-11-19 11:44:00,83.775,83.781,83.774,83.779,11200000.0
2007-11-19 11:45:00,83.783,83.783,83.764,83.766,14400000.0
2007-11-19 11:46:00,83.746,83.767,83.746,83.767,11200000.0
2007-11-19 11:47:00,83.762,83.826,83.762,83.826,18000000.0
2007-11-19 11:48:00,83.837,83.857,83.832,83.857,11200000.0
2007-11-19 11:49:00,83.854,83.854,83.842,83.842,12800000.0
2007-11-19 11:50:00,83.842,83.848,83.829,83.829,12200000.0
2007-11-19 11:51:00,83.813,83.816,83.803,83.803,11200000.0
2007-11-19 11:52:00,83.773,83.773,83.754,83.758,11200000.0
2007-11-19 11:53:00,83.765,83.765,83.749,83.761,16000000.0
2007-11-19 11:54:00,83.753,83.753,83.737,83.739,14400000.0
2007-11-19 11:55:00,83.751,83.755,83.688,83.747,11200000.0
2007-11-19 11:56:00,83.75,83.754,83.746,83.754,12200000.0
2007-11-19 11:57:00,83.755,83.773,83.751,83.773,17600000.0
2007-11-19 11:58:00,83.775,83.775,83.75,83.75,11200000.0
2007-11-19 11:59:00,83.77,83.783,83.763,83.783,11200000.0
2007-11-19 12:00:00,83.77,83.773,83.739,83.739,11200000.0
2007-11-19 12:01:00,83.704,83.704,83.623,83.623,11200000.0
2007-11-19 12:02:00,83.578,83.592,83.574,83.589,14400000.0
2007-11-19 12:03:00,83.605,83.634,83.605,83.634,11200000.0
2007-11-19 12:04:00,83.622,83.622,83.587,83.603,17600000.0
2007-11-19 12:05:00,83.603,83.611,83.601,83.61,17600000.0
2007-11-19 12:06:00,83.62,83.62,83.605,83.606,12800000.0
2007-11-19 12:07:00,83.613,83.613,83.545,83.545,11200000.0
2007-11-19 12:08:00,83.5,83.514,83.5,83.508,11200000.0
2007-11-19 12:09:00,83.497,83.497,83.393,83.393,14800000.0
2007-11-19 12:10:00,83.396,83.456,83.393,83.456,10600000.0
2007-11-19 12:11:00,83.485,83.521,83.479,83.521,12800000.0
2007-11-19 12:12:00,83.515,83.515,83.505,83.507,11200000.0
2007-11-19 12:13:00,83.491,83.501,83.476,83.501,11200000.0
2007-11-19 12:14:00,83.517,83.517,83.491,83.493,12800000.0
2007-11-19 12:15:00,83.504,83.551,83.504,83.551,12800000.0
2007-11-19 12:16:00,83.542,83.559,83.537,83.547,12800000.0
2007-11-19 12:17:00,83.542,83.542,83.468,83.53,17600000.0
2007-11-19 12:18:00,83.538,83.562,83.538,83.56,16400000.0
2007-11-19 12:19:00,83.555,83.561,83.534,83.561,12800000.0
2007-11-19 12:20:00,83.563,83.563,83.552,83.557,14400000.0
2007-11-19 12:21:00,83.567,83.573,83.55,83.569,16000000.0
2007-11-19 12:22:00,83.569,83.577,83.564,83.57,16000000.0
2007-11-19 12:23:00,83.571,83.576,83.563,83.568,13800000.0
2007-11-19 12:24:00,83.597,83.602,83.582,83.582,11600000.0
2007-11-19 12:25:00,83.56,83.56,83.54,83.54,11200000.0
2007-11-19 12:26:00,83.533,83.536,83.53,83.53,11200000.0
2007-11-19 12:27:00,83.554,83.572,83.554,83.572,11200000.0
2007-11-19 12:28:00,83.575,83.6,83.57,83.6,12800000.0
2007-11-19 12:29:00,83.617,83.622,83.609,83.618,17600000.0
2007-11-19 12:30:00,83.602,83.604,83.586,83.601,17600000.0
2007-11-19 12:31:00,83.585,83.603,83.585,83.598,13200000.0
2007-11-19 12:32:00,83.624,83.673,83.624,83.673,12800000.0
2007-11-19 12:33:00,83.701,83.77,83.701,83.77,14400000.0
2007-11-19 12:34:00,83.764,83.764,83.736,83.743,12800000.0
2007-11-19 12:35:00,83.732,83.732,83.698,83.698,11200000.0
2007-11-19 12:36:00,83.691,83.7,83.688,83.7,11200000.0
2007-11-19 12:37:00,83.697,83.7,83.69,83.699,11200000.0
2007-11-19 12:38:00,83.718,83.718,83.62,83.7,17600000.0
2007-11-19 12:39:00,83.679,83.69,83.662,83.662,16000000.0
2007-11-19 12:40:00,83.649,83.675,83.635,83.671,16000000.0
2007-11-19 12:41:00,83.685,83.701,83.685,83.692,12800000.0
2007-11-19 12:42:00,83.694,83.701,83.692,83.693,14400000.0
2007-11-19 12:43:00,83.683,83.683,83.643,83.653,12800000.0
2007-11-19 12:44:00,83.658,83.765,83.658,83.765,17600000.0
2007-11-19 12:45:00,83.759,83.759,83.738,83.752,16000000.0
2007-11-19 12:46:00,83.756,83.787,83.756,83.787,12800000.0
2007-11-19 12:47:00,83.79,83.819,83.79,83.807,12800000.0
2007-11-19 12:48:00,83.836,83.839,83.802,83.802,11200000.0
2007-11-19 12:49:00,83.807,83.81,83.8,83.81,16400000.0
2007-11-19 12:50:00,83.81,83.81,83.797,83.801,14400000.0
2007-11-19 12:51:00,83.803,83.803,83.792,83.792,11200000.0
2007-11-19 12:52:00,83.789,83.789,83.762,83.778,11200000.0
2007-11-19 12:53:00,83.754,83.776,83.754,83.774,11200000.0
2007-11-19 12:54:00,83.805,83.812,83.802,83.807,12800000.0
2007-11-19 12:55:00,83.815,83.827,83.815,83.824,16000000.0
2007-11-19 12:56:00,83.835,83.848,83.835,83.845,11200000.0
2007-11-19 12:57:00,83.854,83.907,83.854,83.907,11200000.0
2007-11-19 12:58:00,83.902,83.906,83.889,83.893,18000000.0
2007-11-19 12:59:00,83.869,83.869,83.83,83.83,16000000.0
2007-11-19 13:00:00,83.819,83.834,83.819,83.834,13200000.0
2007-11-19 13:01:00,83.828,83.844,83.82,83.844,14400000.0
2007-11-19 13:02:00,83.845,83.845,83.821,83.824,12800000.0
2007-11-19 13:03:00,83.808,83.819,83.802,83.805,16000000.0
2007-11-19 13:04:00,83.781,83.792,83.781,83.791,11200000.0
2007-11-19 13:05:00,83.784,83.784,83.762,83.766,12800000.0
2007-11-19 13:06:00,83.696,83.696,83.622,83.622,11200000.0
2007-11-19 13:07:00,83.566,83.566,83.538,83.539,14400000.0
2007-11-19 13:08:00,83.547,83.568,83.531,83.568,17600000.0
2007-11-19 13:09:00,83.615,83.625,83.605,83.605,12800000.0
2007-11-19 13:10:00,83.626,83.63,83.602,83.602,16000000.0
2007-11-19 13:11:00,83.617,83.638,83.617,83.638,11200000.0
2007-11-19 13:12:00,83.664,83.673,83.649,83.649,12800000.0
2007-11-19 13:13:00,83.671,83.675,83.664,83.675,17600000.0
2007-11-19 13:14:00,83.68,83.697,83.665,83.665,12800000.0
2007-11-19 13:15:00,83.679,83.692,83.677,83.692,12800000.0
2007-11-19 13:16:00,83.688,83.703,83.684,83.703,17000000.0
2007-11-19 13:17:00,83.704,83.717,83.704,83.717,12800000.0
2007-11-19 13:18:00,83.691,83.691,83.655,83.68,11200000.0
2007-11-19 13:19:00,83.68,83.68,83.666,83.669,15400000.0
2007-11-19 13:20:00,83.654,83.67,83.649,83.67,17600000.0
2007-11-19 13:21:00,83.665,83.665,83.636,83.645,11200000.0
2007-11-19 13:22:00,83.651,83.7,83.651,83.699,12800000.0
2007-11-19 13:23:00,83.686,83.686,83.666,83.668,12800000.0
2007-11-19 13:24:00,83.673,83.712,83.673,83.712,10600000.0
2007-11-19 13:25:00,83.701,83.701,83.669,83.669,17600000.0
2007-11-19 13:26:00,83.656,83.656,83.579,83.58,17600000.0
2007-11-19 13:27:00,83.558,83.558,83.506,83.509,12800000.0
2007-11-19 13:28:00,83.522,83.53,83.433,83.52,16000000.0
2007-11-19 13:29:00,83.503,83.54,83.441,83.54,11200000.0
2007-11-19 13:30:00,83.558,83.588,83.558,83.587,13200000.0
2007-11-19 13:31:00,83.59,83.627,83.59,83.627,11200000.0
2007-11-19 13:32:00,83.62,83.645,83.615,83.645,11200000.0
2007-11-19 13:33:00,83.699,83.699,83.642,83.642,19200000.0
2007-11-19 13:34:00,83.628,83.639,83.628,83.639,12800000.0
2007-11-19 13:35:00,83.658,83.665,83.628,83.628,37200000.0
2007-11-19 13:36:00,83.623,83.633,83.622,83.622,17600000.0
2007-11-19 13:37:00,83.623,83.631,83.623,83.623,14400000.0
2007-11-19 13:38:00,83.618,83.618,83.595,83.598,33600000.0
2007-11-19 13:39:00,83.622,83.643,83.622,83.643,13800000.0
2007-11-19 13:40:00,83.636,83.645,83.618,83.618,40000000.0
2007-11-19 13:41:00,83.624,83.638,83.624,83.638,15400000.0
2007-11-19 13:42:00,83.636,83.65,83.613,83.613,11200000.0
2007-11-19 13:43:00,83.604,83.604,83.546,83.56,27200000.0
2007-11-19 13:44:00,83.563,83.563,83.544,83.553,33600000.0
2007-11-19 13:45:00,83.571,83.573,83.552,83.567,20800000.0
2007-11-19 13:46:00,83.565,83.586,83.565,83.586,24000000.0
2007-11-19 13:47:00,83.585,83.587,83.582,83.582,12800000.0
2007-11-19 13:48:00,83.58,83.587,83.567,83.567,12800000.0
2007-11-19 13:49:00,83.556,83.556,83.539,83.541,17600000.0
2007-11-19 13:50:00,83.532,83.532,83.51,83.522,11200000.0
2007-11-19 13:51:00,83.509,83.511,83.503,83.503,24000000.0
2007-11-19 13:52:00,83.505,83.515,83.497,83.497,12800000.0
2007-11-19 13:53:00,83.49,83.505,83.49,83.505,18000000.0
2007-11-19 13:54:00,83.5,83.511,83.5,83.502,26000000.0
2007-11-19 13:55:00,83.485,83.489,83.47,83.489,14400000.0
2007-11-19 13:56:00,83.502,83.505,83.497,83.503,14200000.0
2007-11-19 13:57:00,83.491,83.497,83.482,83.487,28800000.0
2007-11-19 13:58:00,83.486,83.5,83.486,83.5,14800000.0
2007-11-19 13:59:00,83.523,83.541,83.523,83.541,32000000.0
2007-11-19 14:00:00,83.556,83.602,83.556,83.602,48000000.0
2007-11-19 14:01:00,83.615,83.629,83.615,83.622,32000000.0
2007-11-19 14:02:00,83.633,83.634,83.631,83.633,14400000.0
2007-11-19 14:03:00,83.637,83.638,83.631,83.632,14400000.0
2007-11-19 14:04:00,83.649,83.649,83.624,83.624,11200000.0
2007-11-19 14:05:00,83.616,83.616,83.601,83.603,24000000.0
2007-11-19 14:06:00,83.608,83.608,83.589,83.597,36800000.0
2007-11-19 14:07:00,83.592,83.592,83.569,83.571,40000000.0
2007-11-19 14:08:00,83.574,83.574,83.568,83.569,16000000.0
2007-11-19 14:09:00,83.571,83.588,83.561,83.588,33000000.0
2007-11-19 14:10:00,83.583,83.6,83.583,83.6,33600000.0
2007-11-19 14:11:00,83.61,83.63,83.61,83.63,14400000.0
2007-11-19 14:12:00,83.638,83.642,83.634,83.635,27200000.0
2007-11-19 14:13:00,83.637,83.653,83.637,83.641,14400000.0
2007-11-19 14:14:00,83.63,83.63,83.607,83.607,12800000.0
2007-11-19 14:15:00,83.605,83.606,83.592,83.606,27600000.0
2007-11-19 14:16:00,83.628,83.637,83.62,83.636,25600000.0
2007-11-19 14:17:00,83.628,83.652,83.628,83.651,12800000.0
2007-11-19 14:18:00,83.649,83.654,83.637,83.654,16000000.0
2007-11-19 14:19:00,83.65,83.664,83.65,83.66,12800000.0
2007-11-19 14:20:00,83.67,83.692,83.67,83.682,25600000.0
2007-11-19 14:21:00,83.676,83.676,83.659,83.674,28200000.0
2007-11-19 14:22:00,83.678,83.693,83.678,83.688,24000000.0
2007-11-19 14:23:00,83.69,83.69,83.674,83.674,48000000.0
2007-11-19 14:24:00,83.658,83.676,83.657,83.673,12800000.0
2007-11-19 14:25:00,83.659,83.67,83.659,83.668,12200000.0
2007-11-19 14:26:00,83.644,83.662,83.644,83.662,12800000.0
2007-11-19 14:27:00,83.676,83.685,83.675,83.685,18000000.0
2007-11-19 14:28:00,83.685,83.69,83.678,83.678,11200000.0
2007-11-19 14:29:00,83.676,83.676,83.65,83.651,36800000.0
2007-11-19 14:30:00,83.642,83.647,83.635,83.635,22400000.0
2007-11-19 14:31:00,83.641,83.664,83.641,83.664,20800000.0
2007-11-19 14:32:00,83.667,83.677,83.655,83.674,40400000.0
2007-11-19 14:33:00,83.667,83.667,83.653,83.655,24000000.0
2007-11-19 14:34:00,83.652,83.652,83.636,83.637,34000000.0
2007-11-19 14:35:00,83.639,83.657,83.631,83.657,14400000.0
2007-11-19 14:36:00,83.669,83.669,83.655,83.664,12800000.0
2007-11-19 14:37:00,83.649,83.649,83.64,83.641,11200000.0
2007-11-19 14:38:00,83.641,83.644,83.606,83.606,56000000.0
2007-11-19 14:39:00,83.599,83.599,83.572,83.576,12800000.0
2007-11-19 14:40:00,83.572,83.595,83.572,83.588,14400000.0
2007-11-19 14:41:00,83.61,83.641,83.606,83.641,54800000.0
2007-11-19 14:42:00,83.653,83.658,83.645,83.654,12800000.0
2007-11-19 14:43:00,83.651,83.651,83.634,83.634,25600000.0
2007-11-19 14:44:00,83.631,83.635,83.629,83.634,11200000.0
2007-11-19 14:45:00,83.654,83.704,83.654,83.704,11200000.0
2007-11-19 14:46:00,83.688,83.693,83.685,83.685,11200000.0
2007-11-19 14:47:00,83.679,83.683,83.673,83.678,15400000.0
2007-11-19 14:48:00,83.669,83.699,83.669,83.699,18600000.0
2007-11-19 14:49:00,83.724,83.724,83.711,83.724,31400000.0
2007-11-19 14:50:00,83.728,83.769,83.728,83.758,28800000.0
2007-11-19 14:51:00,83.752,83.757,83.745,83.745,31400000.0
2007-11-19 14:52:00,83.734,83.76,83.734,83.76,12800000.0
2007-11-19 14:53:00,83.73,83.73,83.692,83.696,17600000.0
2007-11-19 14:54:00,83.682,83.709,83.682,83.709,13200000.0
2007-11-19 14:55:00,83.716,83.716,83.707,83.716,16000000.0
2007-11-19 14:56:00,83.703,83.703,83.681,83.681,12800000.0
2007-11-19 14:57:00,83.715,83.731,83.707,83.707,12800000.0
2007-11-19 14:58:00,83.699,83.701,83.69,83.694,17600000.0
2007-11-19 14:59:00,83.682,83.682,83.641,83.641,16000000.0
2007-11-19 15:00:00,83.641,83.641,83.624,83.641,14400000.0
2007-11-19 15:01:00,83.636,83.636,83.623,83.623,12800000.0
2007-11-19 15:02:00,83.633,83.667,83.633,83.667,26600000.0
2007-11-19 15:03:00,83.658,83.658,83.647,83.647,12800000.0
2007-11-19 15:04:00,83.655,83.656,83.645,83.652,24000000.0
2007-11-19 15:05:00,83.65,83.667,83.65,83.667,11200000.0
2007-11-19 15:06:00,83.674,83.689,83.674,83.679,11200000.0
2007-11-19 15:07:00,83.711,83.726,83.711,83.726,25600000.0
2007-11-19 15:08:00,83.709,83.709,83.692,83.696,22800000.0
2007-11-19 15:09:00,83.693,83.693,83.673,83.673,16000000.0
2007-11-19 15:10:00,83.67,83.675,83.665,83.665,40000000.0
2007-11-19 15:11:00,83.655,83.662,83.655,83.656,32000000.0
2007-11-19 15:12:00,83.66,83.665,83.66,83.661,8000000.0
2007-11-19 15:13:00,83.654,83.659,83.636,83.636,44200000.0
2007-11-19 15:14:00,83.613,83.613,83.606,83.608,35200000.0
2007-11-19 15:15:00,83.621,83.631,83.619,83.631,22400000.0
2007-11-19 15:16:00,83.629,83.648,83.629,83.648,36200000.0
2007-11-19 15:17:00,83.666,83.666,83.653,83.653,22400000.0
2007-11-19 15:18:00,83.656,83.656,83.628,83.632,22400000.0
2007-11-19 15:19:00,83.629,83.681,83.629,83.681,16000000.0
2007-11-19 15:20:00,83.704,83.722,83.704,83.718,24000000.0
2007-11-19 15:21:00,83.707,83.707,83.662,83.662,14800000.0
2007-11-19 15:22:00,83.646,83.662,83.644,83.662,14400000.0
2007-11-19 15:23:00,83.691,83.691,83.677,83.677,47400000.0
2007-11-19 15:24:00,83.675,83.68,83.659,83.659,25600000.0
2007-11-19 15:25:00,83.669,83.68,83.667,83.667,27200000.0
2007-11-19 15:26:00,83.668,83.668,83.659,83.659,40000000.0
2007-11-19 15:27:00,83.636,83.636,83.622,83.625,29200000.0
2007-11-19 15:28:00,83.639,83.654,83.639,83.647,70400000.0
2007-11-19 15:29:00,83.645,83.645,83.551,83.637,46400000.0
2007-11-19 15:30:00,83.556,83.692,83.545,83.591,115200000.0
2007-11-19 15:31:00,83.677,83.679,83.665,83.665,60800000.0
2007-11-19 15:32:00,83.696,83.737,83.695,83.737,30400000.0
2007-11-19 15:33:00,83.751,83.77,83.749,83.77,30400000.0
2007-11-19 15:34:00,83.783,83.792,83.783,83.784,22400000.0
2007-11-19 15:35:00,83.78,83.801,83.78,83.801,33600000.0
2007-11-19 15:36:00,83.819,83.832,83.819,83.828,32000000.0
2007-11-19 15:37:00,83.818,83.824,83.806,83.806,30400000.0
2007-11-19 15:38:00,83.798,83.798,83.777,83.777,59200000.0
2007-11-19 15:39:00,83.786,83.791,83.781,83.791,36800000.0
2007-11-19 15:40:00,83.785,83.785,83.773,83.782,35200000.0
2007-11-19 15:41:00,83.793,83.802,83.784,83.786,25600000.0
2007-11-19 15:42:00,83.765,83.765,83.758,83.759,43200000.0
2007-11-19 15:43:00,83.75,83.75,83.726,83.726,27200000.0
2007-11-19 15:44:00,83.727,83.743,83.727,83.743,27200000.0
2007-11-19 15:45:00,83.763,83.779,83.753,83.753,15400000.0
2007-11-19 15:46:00,83.74,83.748,83.74,83.748,14400000.0
2007-11-19 15:47:00,83.744,83.744,83.725,83.725,30400000.0
2007-11-19 15:48:00,83.726,83.739,83.726,83.736,27200000.0
2007-11-19 15:49:00,83.708,83.719,83.708,83.719,11200000.0
2007-11-19 15:50:00,83.721,83.726,83.705,83.706,11200000.0
2007-11-19 15:51:00,83.729,83.743,83.729,83.743,43200000.0
2007-11-19 15:52:00,83.727,83.735,83.722,83.735,20800000.0
2007-11-19 15:53:00,83.743,83.758,83.743,83.758,24000000.0
2007-11-19 15:54:00,83.76,83.772,83.76,83.772,28800000.0
2007-11-19 15:55:00,83.778,83.785,83.774,83.785,24000000.0
2007-11-19 15:56:00,83.774,83.792,83.768,83.788,51600000.0
2007-11-19 15:57:00,83.781,83.789,83.781,83.785,12800000.0
2007-11-19 15:58:00,83.802,83.811,83.797,83.797,19200000.0
2007-11-19 15:59:00,83.797,83.809,83.795,83.809,36800000.0
2007-11-19 16:00:00,83.801,83.801,83.771,83.771,51600000.0
2007-11-19 16:01:00,83.767,83.768,83.758,83.768,41600000.0
2007-11-19 16:02:00,83.752,83.753,83.74,83.753,22400000.0
2007-11-19 16:03:00,83.755,83.756,83.747,83.748,64000000.0
2007-11-19 16:04:00,83.743,83.743,83.73,83.73,44800000.0
2007-11-19 16:05:00,83.715,83.716,83.697,83.701,48000000.0
2007-11-19 16:06:00,83.694,83.694,83.668,83.668,35200000.0
2007-11-19 16:07:00,83.669,83.669,83.63,83.665,31800000.0
2007-11-19 16:08:00,83.679,83.679,83.668,83.671,44800000.0
2007-11-19 16:09:00,83.693,83.712,83.688,83.712,44800000.0
2007-11-19 16:10:00,83.727,83.727,83.716,83.716,41600000.0
2007-11-19 16:11:00,83.704,83.704,83.688,83.696,14400000.0
2007-11-19 16:12:00,83.694,83.694,83.672,83.672,56000000.0
2007-11-19 16:13:00,83.658,83.659,83.649,83.657,11200000.0
2007-11-19 16:14:00,83.659,83.667,83.659,83.664,49600000.0
2007-11-19 16:15:00,83.681,83.699,83.681,83.699,59200000.0
2007-11-19 16:16:00,83.693,83.7,83.679,83.681,17600000.0
2007-11-19 16:17:00,83.679,83.686,83.671,83.686,38400000.0
2007-11-19 16:18:00,83.686,83.7,83.686,83.691,37800000.0
2007-11-19 16:19:00,83.675,83.687,83.675,83.683,22400000.0
2007-11-19 16:20:00,83.674,83.674,83.657,83.657,11200000.0
2007-11-19 16:21:00,83.648,83.649,83.613,83.613,27200000.0
2007-11-19 16:22:00,83.6,83.613,83.6,83.613,41600000.0
2007-11-19 16:23:00,83.621,83.628,83.615,83.617,42600000.0
2007-11-19 16:24:00,83.623,83.654,83.623,83.65,17600000.0
2007-11-19 16:25:00,83.628,83.654,83.611,83.628,34000000.0
2007-11-19 16:26:00,83.637,83.641,83.618,83.63,17600000.0
2007-11-19 16:27:00,83.641,83.651,83.641,83.651,35600000.0
2007-11-19 16:28:00,83.669,83.686,83.669,83.685,26600000.0
2007-11-19 16:29:00,83.673,83.68,83.663,83.68,11200000.0
2007-11-19 16:30:00,83.684,83.684,83.672,83.672,43200000.0
2007-11-19 16:31:00,83.699,83.699,83.688,83.688,41600000.0
2007-11-19 16:32:00,83.703,83.726,83.703,83.726,12800000.0
2007-11-19 16:33:00,83.711,83.711,83.675,83.675,27200000.0
2007-11-19 16:34:00,83.683,83.701,83.673,83.673,35200000.0
2007-11-19 16:35:00,83.672,83.718,83.672,83.715,52800000.0
2007-11-19 16:36:00,83.71,83.71,83.653,83.653,52000000.0
2007-11-19 16:37:00,83.641,83.655,83.631,83.645,41600000.0
2007-11-19 16:38:00,83.655,83.655,83.636,83.638,40400000.0
2007-11-19 16:39:00,83.63,83.644,83.63,83.638,35200000.0
2007-11-19 16:40:00,83.611,83.627,83.611,83.616,55400000.0
2007-11-19 16:41:00,83.613,83.613,83.594,83.601,73600000.0
2007-11-19 16:42:00,83.584,83.584,83.507,83.507,54400000.0
2007-11-19 16:43:00,83.537,83.563,83.536,83.563,17600000.0
2007-11-19 16:44:00,83.58,83.611,83.573,83.611,11200000.0
2007-11-19 16:45:00,83.609,83.636,83.609,83.636,57600000.0
2007-11-19 16:46:00,83.644,83.644,83.62,83.62,12800000.0
2007-11-19 16:47:00,83.619,83.651,83.619,83.651,70200000.0
2007-11-19 16:48:00,83.655,83.667,83.654,83.667,51000000.0
2007-11-19 16:49:00,83.674,83.681,83.662,83.676,36800000.0
2007-11-19 16:50:00,83.662,83.676,83.652,83.657,75600000.0
2007-11-19 16:51:00,83.677,83.677,83.629,83.629,32000000.0
2007-11-19 16:52:00,83.633,83.652,83.633,83.644,46800000.0
2007-11-19 16:53:00,83.647,83.674,83.647,83.674,30400000.0
2007-11-19 16:54:00,83.678,83.698,83.671,83.698,11200000.0
2007-11-19 16:55:00,83.696,83.703,83.681,83.681,27600000.0
2007-11-19 16:56:00,83.672,83.673,83.657,83.664,37200000.0
2007-11-19 16:57:00,83.673,83.679,83.668,83.668,19200000.0
2007-11-19 16:58:00,83.657,83.657,83.643,83.65,12800000.0
2007-11-19 16:59:00,83.643,83.644,83.631,83.634,51200000.0
2007-11-19 17:00:00,83.604,83.604,83.574,83.574,49600000.0
2007-11-19 17:01:00,83.563,83.567,83.549,83.549,40000000.0
2007-11-19 17:02:00,83.543,83.558,83.53,83.558,33600000.0
2007-11-19 17:03:00,83.565,83.573,83.551,83.556,44800000.0
2007-11-19 17:04:00,83.563,83.579,83.563,83.578,41000000.0
2007-11-19 17:05:00,83.576,83.585,83.574,83.58,54400000.0
2007-11-19 17:06:00,83.576,83.576,83.562,83.562,59200000.0
2007-11-19 17:07:00,83.543,83.543,83.461,83.473,35200000.0
2007-11-19 17:08:00,83.463,83.522,83.463,83.51,68800000.0
2007-11-19 17:09:00,83.519,83.519,83.498,83.513,59200000.0
2007-11-19 17:10:00,83.514,83.514,83.504,83.514,26000000.0
2007-11-19 17:11:00,83.497,83.497,83.452,83.475,38400000.0
2007-11-19 17:12:00,83.458,83.459,83.426,83.426,25600000.0
2007-11-19 17:13:00,83.414,83.414,83.379,83.379,28800000.0
2007-11-19 17:14:00,83.371,83.437,83.371,83.437,21800000.0
2007-11-19 17:15:00,83.435,83.435,83.378,83.378,19600000.0
2007-11-19 17:16:00,83.347,83.366,83.347,83.366,17600000.0
2007-11-19 17:17:00,83.37,83.37,83.357,83.368,38400000.0
2007-11-19 17:18:00,83.373,83.389,83.373,83.382,58000000.0
2007-11-19 17:19:00,83.383,83.383,83.368,83.376,24000000.0
2007-11-19 17:20:00,83.387,83.409,83.376,83.405,16000000.0
2007-11-19 17:21:00,83.39,83.39,83.329,83.329,28800000.0
2007-11-19 17:22:00,83.308,83.359,83.308,83.342,19200000.0
2007-11-19 17:23:00,83.356,83.38,83.356,83.38,11200000.0
2007-11-19 17:24:00,83.379,83.379,83.343,83.36,12800000.0
2007-11-19 17:25:00,83.342,83.377,83.327,83.377,17600000.0
2007-11-19 17:26:00,83.372,83.392,83.372,83.392,35200000.0
2007-11-19 17:27:00,83.41,83.422,83.401,83.422,46800000.0
2007-11-19 17:28:00,83.433,83.452,83.433,83.449,32000000.0
2007-11-19 17:29:00,83.444,83.444,83.414,83.414,27200000.0
2007-11-19 17:30:00,83.402,83.414,83.398,83.398,17000000.0
2007-11-19 17:31:00,83.375,83.375,83.314,83.319,87400000.0
2007-11-19 17:32:00,83.3,83.3,83.277,83.292,52600000.0
2007-11-19 17:33:00,83.275,83.29,83.275,83.287,36800000.0
2007-11-19 17:34:00,83.276,83.278,83.259,83.273,63400000.0
2007-11-19 17:35:00,83.278,83.278,83.236,83.236,43200000.0
2007-11-19 17:36:00,83.214,83.232,83.214,83.225,33600000.0
2007-11-19 17:37:00,83.233,83.274,83.232,83.274,15400000.0
2007-11-19 17:38:00,83.282,83.288,83.262,83.262,35200000.0
2007-11-19 17:39:00,83.251,83.251,83.238,83.25,16000000.0
2007-11-19 17:40:00,83.243,83.243,83.215,83.237,74600000.0
2007-11-19 17:41:00,83.228,83.228,83.15,83.15,12800000.0
2007-11-19 17:42:00,83.152,83.171,83.152,83.171,12800000.0
2007-11-19 17:43:00,83.243,83.243,83.211,83.211,17600000.0
2007-11-19 17:44:00,83.203,83.21,83.18,83.18,30400000.0
2007-11-19 17:45:00,83.177,83.179,83.167,83.167,30400000.0
2007-11-19 17:46:00,83.19,83.206,83.189,83.197,41600000.0
2007-11-19 17:47:00,83.201,83.206,83.195,83.206,57600000.0
2007-11-19 17:48:00,83.222,83.234,83.222,83.234,58000000.0
2007-11-19 17:49:00,83.245,83.245,83.216,83.233,45800000.0
2007-11-19 17:50:00,83.226,83.233,83.219,83.232,12800000.0
2007-11-19 17:51:00,83.209,83.213,83.205,83.207,49600000.0
2007-11-19 17:52:00,83.211,83.211,83.19,83.191,43200000.0
2007-11-19 17:53:00,83.174,83.174,83.147,83.158,33600000.0
2007-11-19 17:54:00,83.161,83.163,83.146,83.146,38400000.0
2007-11-19 17:55:00,83.121,83.121,83.099,83.099,39400000.0
2007-11-19 17:56:00,83.112,83.143,83.109,83.143,44200000.0
2007-11-19 17:57:00,83.142,83.142,83.13,83.131,36800000.0
2007-11-19 17:58:00,83.144,83.152,83.124,83.152,17600000.0
2007-11-19 17:59:00,83.151,83.176,83.151,83.176,62400000.0
2007-11-19 18:00:00,83.165,83.165,83.13,83.141,50600000.0
2007-11-19 18:01:00,83.144,83.165,83.144,83.165,32400000.0
2007-11-19 18:02:00,83.162,83.162,83.121,83.121,24000000.0
2007-11-19 18:03:00,83.108,83.108,83.069,83.069,36800000.0
2007-11-19 18:04:00,83.057,83.065,83.057,83.058,33000000.0
2007-11-19 18:05:00,83.053,83.09,83.053,83.09,12800000.0
2007-11-19 18:06:00,83.086,83.095,83.077,83.095,30400000.0
2007-11-19 18:07:00,83.094,83.1,83.092,83.097,11200000.0
2007-11-19 18:08:00,83.091,83.091,83.071,83.073,84200000.0
2007-11-19 18:09:00,83.058,83.058,83.029,83.029,33600000.0
2007-11-19 18:10:00,83.042,83.042,83.02,83.034,16000000.0
2007-11-19 18:11:00,83.038,83.051,83.038,83.05,12800000.0
2007-11-19 18:12:00,83.022,83.022,82.991,82.991,12800000.0
2007-11-19 18:13:00,82.995,83.019,82.995,83.007,27200000.0
2007-11-19 18:14:00,82.992,83.01,82.992,83.005,19200000.0
2007-11-19 18:15:00,83.014,83.018,83.011,83.018,30800000.0
2007-11-19 18:16:00,83.029,83.072,83.029,83.072,56000000.0
2007-11-19 18:17:00,83.082,83.109,83.082,83.109,43200000.0
2007-11-19 18:18:00,83.112,83.118,83.107,83.113,29800000.0
2007-11-19 18:19:00,83.116,83.153,83.116,83.153,45800000.0
2007-11-19 18:20:00,83.163,83.179,83.163,83.17,43200000.0
2007-11-19 18:21:00,83.165,83.165,83.154,83.159,12800000.0
2007-11-19 18:22:00,83.177,83.184,83.172,83.182,33600000.0
2007-11-19 18:23:00,83.192,83.205,83.191,83.204,46400000.0
2007-11-19 18:24:00,83.196,83.249,83.196,83.246,52600000.0
2007-11-19 18:25:00,83.264,83.285,83.259,83.278,33600000.0
2007-11-19 18:26:00,83.272,83.276,83.251,83.251,30400000.0
2007-11-19 18:27:00,83.255,83.255,83.223,83.223,33600000.0
2007-11-19 18:28:00,83.196,83.196,83.158,83.158,12800000.0
2007-11-19 18:29:00,83.148,83.148,83.086,83.087,25600000.0
2007-11-19 18:30:00,83.087,83.092,83.079,83.092,36800000.0
2007-11-19 18:31:00,83.08,83.08,83.063,83.064,11200000.0
2007-11-19 18:32:00,83.054,83.086,83.054,83.086,70400000.0
2007-11-19 18:33:00,83.143,83.143,83.113,83.125,32000000.0
2007-11-19 18:34:00,83.122,83.145,83.122,83.138,19200000.0
2007-11-19 18:35:00,83.137,83.142,83.129,83.137,43200000.0
2007-11-19 18:36:00,83.126,83.126,83.057,83.057,68200000.0
2007-11-19 18:37:00,83.066,83.075,83.066,83.071,36800000.0
2007-11-19 18:38:00,83.067,83.134,83.067,83.134,49400000.0
2007-11-19 18:39:00,83.176,83.176,83.156,83.163,76800000.0
2007-11-19 18:40:00,83.188,83.286,83.188,83.286,65600000.0
2007-11-19 18:41:00,83.287,83.291,83.272,83.276,72000000.0
2007-11-19 18:42:00,83.292,83.297,83.276,83.278,78400000.0
2007-11-19 18:43:00,83.258,83.259,83.245,83.245,49000000.0
2007-11-19 18:44:00,83.24,83.261,83.24,83.261,30400000.0
2007-11-19 18:45:00,83.263,83.263,83.239,83.241,12800000.0
2007-11-19 18:46:00,83.23,83.23,83.142,83.146,12800000.0
2007-11-19 18:47:00,83.123,83.132,83.116,83.116,14400000.0
2007-11-19 18:48:00,83.119,83.119,83.105,83.105,28800000.0
2007-11-19 18:49:00,83.112,83.128,83.112,83.121,24000000.0
2007-11-19 18:50:00,83.11,83.124,83.11,83.119,46200000.0
2007-11-19 18:51:00,83.113,83.113,83.102,83.102,12800000.0
2007-11-19 18:52:00,83.094,83.101,83.082,83.087,18600000.0
2007-11-19 18:53:00,83.087,83.097,83.087,83.094,30400000.0
2007-11-19 18:54:00,83.092,83.094,83.081,83.081,19600000.0
2007-11-19 18:55:00,83.076,83.095,83.076,83.087,22400000.0
2007-11-19 18:56:00,83.072,83.073,83.059,83.073,15400000.0
2007-11-19 18:57:00,83.055,83.055,83.003,83.003,18600000.0
2007-11-19 18:58:00,82.983,83.001,82.983,83.001,32000000.0
2007-11-19 18:59:00,83.021,83.038,83.021,83.031,32000000.0
2007-11-19 19:00:00,82.987,82.987,82.942,82.942,14400000.0
2007-11-19 19:01:00,82.936,82.979,82.936,82.978,19200000.0
2007-11-19 19:02:00,82.997,83.043,82.997,83.039,43200000.0
2007-11-19 19:03:00,83.074,83.074,83.04,83.044,14400000.0
2007-11-19 19:04:00,83.064,83.095,83.064,83.067,17600000.0
2007-11-19 19:05:00,83.104,83.104,83.093,83.094,22400000.0
2007-11-19 19:06:00,83.097,83.105,83.084,83.105,56000000.0
2007-11-19 19:07:00,83.111,83.12,83.111,83.12,35200000.0
2007-11-19 19:08:00,83.13,83.139,83.13,83.134,21800000.0
2007-11-19 19:09:00,83.145,83.159,83.145,83.154,12800000.0
2007-11-19 19:10:00,83.163,83.187,83.163,83.187,17600000.0
2007-11-19 19:11:00,83.186,83.198,83.186,83.198,6400000.0
2007-11-19 19:12:00,83.192,83.192,83.177,83.191,24000000.0
2007-11-19 19:13:00,83.214,83.242,83.214,83.217,12800000.0
2007-11-19 19:14:00,83.206,83.226,83.206,83.226,12800000.0
2007-11-19 19:15:00,83.227,83.243,83.206,83.243,16000000.0
2007-11-19 19:16:00,83.247,83.247,83.207,83.207,12800000.0
2007-11-19 19:17:00,83.222,83.233,83.22,83.232,14400000.0
2007-11-19 19:18:00,83.227,83.227,83.194,83.194,32000000.0
2007-11-19 19:19:00,83.188,83.2,83.188,83.199,11200000.0
2007-11-19 19:20:00,83.188,83.188,83.171,83.18,14400000.0
2007-11-19 19:21:00,83.171,83.171,83.131,83.132,17600000.0
2007-11-19 19:22:00,83.146,83.166,83.143,83.166,14400000.0
2007-11-19 19:23:00,83.163,83.164,83.152,83.161,16000000.0
2007-11-19 19:24:00,83.17,83.188,83.169,83.188,48000000.0
2007-11-19 19:25:00,83.194,83.217,83.194,83.216,11200000.0
2007-11-19 19:26:00,83.202,83.202,83.14,83.146,41600000.0
2007-11-19 19:27:00,83.146,83.175,83.142,83.142,14400000.0
2007-11-19 19:28:00,83.143,83.143,83.132,83.136,12800000.0
2007-11-19 19:29:00,83.116,83.136,83.116,83.136,12800000.0
2007-11-19 19:30:00,83.14,83.141,83.108,83.108,11200000.0
2007-11-19 19:31:00,83.095,83.097,83.085,83.097,12200000.0
2007-11-19 19:32:00,83.089,83.089,83.069,83.069,10600000.0
2007-11-19 19:33:00,83.069,83.069,83.027,83.032,12800000.0
2007-11-19 19:34:00,83.023,83.023,82.993,82.995,12800000.0
2007-11-19 19:35:00,82.998,83.006,82.994,82.997,17600000.0
2007-11-19 19:36:00,83.007,83.018,83.004,83.018,16400000.0
2007-11-19 19:37:00,83.018,83.053,83.018,83.053,11200000.0
2007-11-19 19:38:00,83.077,83.092,83.077,83.082,11200000.0
2007-11-19 19:39:00,83.074,83.087,83.074,83.087,12800000.0
2007-11-19 19:40:00,83.079,83.102,83.079,83.101,11200000.0
2007-11-19 19:41:00,83.108,83.114,83.106,83.114,11200000.0
2007-11-19 19:42:00,83.12,83.131,83.12,83.13,11200000.0
2007-11-19 19:43:00,83.133,83.139,83.131,83.131,19200000.0
2007-11-19 19:44:00,83.13,83.14,83.126,83.134,11200000.0
2007-11-19 19:45:00,83.135,83.138,83.125,83.138,16000000.0
2007-11-19 19:46:00,83.119,83.123,83.116,83.116,14400000.0
2007-11-19 19:47:00,83.11,83.117,83.106,83.111,17600000.0
2007-11-19 19:48:00,83.12,83.149,83.12,83.149,12800000.0
2007-11-19 19:49:00,83.149,83.166,83.149,83.166,30400000.0
2007-11-19 19:50:00,83.148,83.152,83.136,83.152,12800000.0
2007-11-19 19:51:00,83.145,83.146,83.137,83.137,12800000.0
2007-11-19 19:52:00,83.12,83.127,83.104,83.111,16000000.0
2007-11-19 19:53:00,83.114,83.114,83.108,83.108,13200000.0
2007-11-19 19:54:00,83.097,83.097,83.082,83.084,12800000.0
2007-11-19 19:55:00,83.067,83.067,83.046,83.051,11200000.0
2007-11-19 19:56:00,83.042,83.068,83.042,83.058,16000000.0
2007-11-19 19:57:00,83.061,83.065,83.058,83.063,12200000.0
2007-11-19 19:58:00,83.054,83.062,83.054,83.062,11200000.0
2007-11-19 19:59:00,83.07,83.106,83.07,83.106,12800000.0
2007-11-19 20:00:00,83.15,83.195,83.15,83.195,17600000.0
2007-11-19 20:01:00,83.208,83.214,83.202,83.208,11200000.0
2007-11-19 20:02:00,83.169,83.169,83.126,83.126,17600000.0
2007-11-19 20:03:00,83.116,83.116,83.098,83.098,16000000.0
2007-11-19 20:04:00,83.058,83.058,83.017,83.017,30400000.0
2007-11-19 20:05:00,83.009,83.031,83.002,83.002,12800000.0
2007-11-19 20:06:00,82.959,83.011,82.959,83.011,11200000.0
2007-11-19 20:07:00,82.999,83.025,82.999,83.018,17600000.0
2007-11-19 20:08:00,83.011,83.017,83.003,83.011,38400000.0
2007-11-19 20:09:00,83.02,83.031,83.005,83.005,11200000.0
2007-11-19 20:10:00,82.998,83.03,82.998,83.03,8000000.0
2007-11-19 20:11:00,83.024,83.024,82.995,82.995,11200000.0
2007-11-19 20:12:00,83.0,83.0,82.938,82.938,11200000.0
2007-11-19 20:13:00,82.914,82.914,82.861,82.861,27200000.0
2007-11-19 20:14:00,82.846,82.88,82.784,82.88,14400000.0
2007-11-19 20:15:00,82.912,82.925,82.898,82.898,17600000.0
2007-11-19 20:16:00,82.893,82.922,82.893,82.922,28800000.0
2007-11-19 20:17:00,82.927,82.927,82.892,82.901,33600000.0
2007-11-19 20:18:00,82.874,82.874,82.794,82.794,11200000.0
2007-11-19 20:19:00,82.765,82.795,82.763,82.795,11200000.0
2007-11-19 20:20:00,82.745,82.745,82.725,82.725,19200000.0
2007-11-19 20:21:00,82.738,82.773,82.736,82.773,16000000.0
2007-11-19 20:22:00,82.788,82.788,82.75,82.75,14800000.0
2007-11-19 20:23:00,82.738,82.738,82.718,82.726,12800000.0
2007-11-19 20:24:00,82.743,82.794,82.743,82.794,16000000.0
2007-11-19 20:25:00,82.808,82.837,82.808,82.835,11200000.0
2007-11-19 20:26:00,82.841,82.842,82.832,82.84,15400000.0
2007-11-19 20:27:00,82.844,82.844,82.83,82.83,12800000.0
2007-11-19 20:28:00,82.849,82.849,82.832,82.847,11200000.0
2007-11-19 20:29:00,82.839,82.85,82.839,82.848,12800000.0
2007-11-19 20:30:00,82.856,82.861,82.846,82.861,27200000.0
2007-11-19 20:31:00,82.834,82.834,82.79,82.79,8000000.0
2007-11-19 20:32:00,82.81,82.812,82.795,82.806,11200000.0
2007-11-19 20:33:00,82.804,82.811,82.799,82.811,12800000.0
2007-11-19 20:34:00,82.804,82.806,82.785,82.785,11200000.0
2007-11-19 20:35:00,82.784,82.79,82.772,82.772,11200000.0
2007-11-19 20:36:00,82.764,82.764,82.743,82.743,16000000.0
2007-11-19 20:37:00,82.746,82.746,82.731,82.738,8000000.0
2007-11-19 20:38:00,82.732,82.739,82.729,82.735,12200000.0
2007-11-19 20:39:00,82.745,82.756,82.745,82.756,14400000.0
2007-11-19 20:40:00,82.758,82.771,82.758,82.764,11200000.0
2007-11-19 20:41:00,82.745,82.758,82.745,82.75,14400000.0
2007-11-19 20:42:00,82.749,82.749,82.738,82.742,11600000.0
2007-11-19 20:43:00,82.751,82.751,82.736,82.736,14400000.0
2007-11-19 20:44:00,82.718,82.718,82.692,82.702,11200000.0
2007-11-19 20:45:00,82.708,82.718,82.707,82.71,12800000.0
2007-11-19 20:46:00,82.701,82.725,82.701,82.706,14400000.0
2007-11-19 20:47:00,82.704,82.706,82.689,82.689,12800000.0
2007-11-19 20:48:00,82.699,82.699,82.688,82.69,17600000.0
2007-11-19 20:49:00,82.693,82.693,82.687,82.688,11200000.0
2007-11-19 20:50:00,82.696,82.699,82.69,82.697,14400000.0
2007-11-19 20:51:00,82.702,82.708,82.701,82.701,28800000.0
2007-11-19 20:52:00,82.697,82.707,82.697,82.704,11200000.0
2007-11-19 20:53:00,82.708,82.708,82.687,82.688,16000000.0
2007-11-19 20:54:00,82.685,82.685,82.665,82.665,11200000.0
2007-11-19 20:55:00,82.686,82.693,82.677,82.688,11200000.0
2007-11-19 20:56:00,82.676,82.687,82.675,82.687,12800000.0
2007-11-19 20:57:00,82.688,82.694,82.685,82.689,12800000.0
2007-11-19 20:58:00,82.682,82.682,82.665,82.667,16000000.0
2007-11-19 20:59:00,82.593,82.624,82.585,82.605,11200000.0
2007-11-19 21:00:00,82.684,82.684,82.667,82.668,17600000.0
2007-11-19 21:01:00,82.668,82.686,82.668,82.673,11200000.0
2007-11-19 21:02:00,82.669,82.685,82.669,82.685,16000000.0
2007-11-19 21:03:00,82.705,82.724,82.705,82.724,12800000.0
2007-11-19 21:04:00,82.728,82.73,82.719,82.726,16000000.0
2007-11-19 21:05:00,82.712,82.716,82.7,82.7,12800000.0
2007-11-19 21:06:00,82.697,82.718,82.697,82.718,11200000.0
2007-11-19 21:07:00,82.729,82.73,82.717,82.726,14400000.0
2007-11-19 21:08:00,82.747,82.758,82.747,82.758,16000000.0
2007-11-19 21:09:00,82.77,82.798,82.765,82.798,14400000.0
2007-11-19 21:10:00,82.818,82.834,82.818,82.834,12800000.0
2007-11-19 21:11:00,82.828,82.828,82.814,82.822,12800000.0
2007-11-19 21:12:00,82.814,82.822,82.81,82.822,12800000.0
2007-11-19 21:13:00,82.816,82.857,82.816,82.857,16000000.0
2007-11-19 21:14:00,82.867,82.871,82.857,82.87,12800000.0
2007-11-19 21:15:00,82.852,82.852,82.833,82.839,11200000.0
2007-11-19 21:16:00,82.801,82.803,82.796,82.798,19200000.0
2007-11-19 21:17:00,82.796,82.813,82.796,82.811,14400000.0
2007-11-19 21:18:00,82.82,82.851,82.82,82.851,11200000.0
2007-11-19 21:19:00,82.866,82.875,82.853,82.875,11200000.0
2007-11-19 21:20:00,82.848,82.867,82.848,82.867,14400000.0
2007-11-19 21:21:00,82.871,82.888,82.871,82.887,17600000.0
2007-11-19 21:22:00,82.892,82.913,82.892,82.913,12800000.0
2007-11-19 21:23:00,82.894,82.894,82.866,82.881,12800000.0
2007-11-19 21:24:00,82.894,82.914,82.894,82.9,11200000.0
2007-11-19 21:25:00,82.908,82.913,82.9,82.9,18000000.0
2007-11-19 21:26:00,82.891,82.905,82.889,82.905,24000000.0
2007-11-19 21:27:00,82.897,82.904,82.882,82.904,22400000.0
2007-11-19 21:28:00,82.903,82.911,82.885,82.885,10600000.0
2007-11-19 21:29:00,82.89,82.894,82.889,82.892,27200000.0
2007-11-19 21:30:00,82.892,82.906,82.888,82.906,12800000.0
2007-11-19 21:31:00,82.944,82.953,82.94,82.952,16000000.0
2007-11-19 21:32:00,82.955,82.958,82.949,82.949,14400000.0
2007-11-19 21:33:00,82.949,82.949,82.908,82.908,11200000.0
2007-11-19 21:34:00,82.899,82.91,82.891,82.895,17600000.0
2007-11-19 21:35:00,82.893,82.893,82.846,82.846,14400000.0
2007-11-19 21:36:00,82.838,82.841,82.832,82.834,11200000.0
2007-11-19 21:37:00,82.806,82.835,82.806,82.835,15400000.0
2007-11-19 21:38:00,82.845,82.862,82.77,82.77,12800000.0
2007-11-19 21:39:00,82.848,82.86,82.848,82.858,12800000.0
2007-11-19 21:40:00,82.856,82.913,82.856,82.913,11200000.0
2007-11-19 21:41:00,82.923,82.971,82.851,82.971,11200000.0
2007-11-19 21:42:00,83.031,83.086,83.031,83.086,14400000.0
2007-11-19 21:43:00,83.101,83.122,83.101,83.122,14400000.0
2007-11-19 21:44:00,83.14,83.14,83.114,83.114,12800000.0
2007-11-19 21:45:00,83.109,83.109,83.064,83.066,17600000.0
2007-11-19 21:46:00,83.088,83.123,83.088,83.123,14400000.0
2007-11-19 21:47:00,83.13,83.13,83.111,83.111,11200000.0
2007-11-19 21:48:00,83.107,83.109,83.101,83.109,35200000.0
2007-11-19 21:49:00,83.097,83.125,83.097,83.124,11200000.0
2007-11-19 21:50:00,83.135,83.147,83.117,83.147,13200000.0
2007-11-19 21:51:00,83.142,83.142,83.091,83.091,17600000.0
2007-11-19 21:52:00,83.078,83.078,83.064,83.065,11200000.0
2007-11-19 21:53:00,83.06,83.06,83.039,83.039,11200000.0
2007-11-19 21:54:00,83.022,83.024,82.994,82.994,11200000.0
2007-11-19 21:55:00,82.989,82.989,82.957,82.979,12800000.0
2007-11-19 21:56:00,82.978,82.978,82.949,82.949,12800000.0
2007-11-19 21:57:00,82.961,82.969,82.961,82.967,17600000.0
2007-11-19 21:58:00,82.969,82.978,82.963,82.963,17600000.0
2007-11-19 21:59:00,82.954,82.959,82.946,82.951,12800000.0
2007-11-19 22:00:00,82.948,82.958,82.947,82.955,17600000.0
2007-11-19 22:01:00,82.927,82.927,82.898,82.898,11200000.0
2007-11-19 22:02:00,82.881,82.888,82.881,82.883,11200000.0
2007-11-19 22:03:00,82.849,82.849,82.836,82.836,17600000.0
2007-11-19 22:04:00,82.846,82.869,82.846,82.846,16000000.0
2007-11-19 22:05:00,82.833,82.869,82.833,82.862,11200000.0
2007-11-19 22:06:00,82.861,82.881,82.861,82.881,13200000.0
2007-11-19 22:07:00,82.887,82.893,82.853,82.853,16000000.0
2007-11-19 22:08:00,82.862,82.88,82.854,82.87,16000000.0
2007-11-19 22:09:00,82.861,82.861,82.849,82.853,12800000.0
2007-11-19 22:10:00,82.834,82.838,82.831,82.831,12800000.0
2007-11-19 22:11:00,82.835,82.837,82.819,82.819,11200000.0
2007-11-19 22:12:00,82.796,82.802,82.79,82.802,12800000.0
2007-11-19 22:13:00,82.791,82.815,82.784,82.815,12800000.0
2007-11-19 22:14:00,82.827,82.842,82.827,82.833,12800000.0
2007-11-19 22:15:00,82.841,82.851,82.839,82.847,14400000.0
2007-11-19 22:16:00,82.874,82.879,82.871,82.876,12200000.0
2007-11-19 22:17:00,82.91,82.913,82.845,82.893,8000000.0
2007-11-19 22:18:00,82.881,82.894,82.881,82.892,9600000.0
2007-11-19 22:19:00,82.884,82.888,82.881,82.887,11200000.0
2007-11-19 22:20:00,82.873,82.88,82.857,82.857,12800000.0
2007-11-19 22:21:00,82.824,82.828,82.815,82.815,11000000.0
2007-11-19 22:22:00,82.829,82.844,82.828,82.844,12800000.0
2007-11-19 22:23:00,82.869,82.894,82.869,82.894,12800000.0
2007-11-19 22:24:00,82.902,82.915,82.894,82.915,11200000.0
2007-11-19 22:25:00,82.912,82.913,82.897,82.902,16000000.0
2007-11-19 22:26:00,82.895,82.895,82.879,82.888,11200000.0
2007-11-19 22:27:00,82.893,82.964,82.893,82.964,12800000.0
2007-11-19 22:28:00,82.989,83.0,82.988,82.988,11200000.0
2007-11-19 22:29:00,82.998,83.027,82.998,83.013,16000000.0
2007-11-19 22:30:00,82.964,82.964,82.927,82.94,17600000.0
2007-11-19 22:31:00,82.935,82.935,82.906,82.906,11200000.0
2007-11-19 22:32:00,82.914,82.917,82.879,82.882,12800000.0
2007-11-19 22:33:00,82.896,82.896,82.873,82.877,11200000.0
2007-11-19 22:34:00,82.862,82.862,82.82,82.858,12800000.0
2007-11-19 22:35:00,82.858,82.863,82.853,82.857,12800000.0
2007-11-19 22:36:00,82.855,82.858,82.846,82.856,17600000.0
2007-11-19 22:37:00,82.848,82.848,82.829,82.833,26000000.0
2007-11-19 22:38:00,82.837,82.842,82.827,82.842,17600000.0
2007-11-19 22:39:00,82.834,82.849,82.834,82.843,12800000.0
2007-11-19 22:40:00,82.829,82.829,82.814,82.817,17600000.0
2007-11-19 22:41:00,82.825,82.835,82.825,82.83,11200000.0
2007-11-19 22:42:00,82.83,82.831,82.807,82.814,17600000.0
2007-11-19 22:43:00,82.813,82.828,82.813,82.821,16000000.0
2007-11-19 22:44:00,82.814,82.814,82.778,82.778,12800000.0
2007-11-19 22:45:00,82.749,82.755,82.744,82.744,16000000.0
2007-11-19 22:46:00,82.759,82.759,82.741,82.743,11200000.0
2007-11-19 22:47:00,82.732,82.737,82.72,82.72,17600000.0
2007-11-19 22:48:00,82.735,82.739,82.729,82.731,11200000.0
2007-11-19 22:49:00,82.725,82.726,82.711,82.711,12800000.0
2007-11-19 22:50:00,82.712,82.718,82.709,82.718,11200000.0
2007-11-19 22:51:00,82.707,82.712,82.707,82.712,11200000.0
2007-11-19 22:52:00,82.713,82.722,82.708,82.714,11200000.0
2007-11-19 22:53:00,82.723,82.751,82.723,82.751,11200000.0
2007-11-19 22:54:00,82.763,82.797,82.763,82.797,12800000.0
2007-11-19 22:55:00,82.809,82.834,82.809,82.834,12800000.0
2007-11-19 22:56:00,82.825,82.832,82.816,82.832,17600000.0
2007-11-19 22:57:00,82.828,82.828,82.801,82.801,17600000.0
2007-11-19 22:58:00,82.794,82.794,82.787,82.787,14400000.0
2007-11-19 22:59:00,82.797,82.8,82.789,82.789,17600000.0
2007-11-19 23:00:00,82.789,82.789,82.774,82.784,17600000.0
2007-11-19 23:01:00,82.778,82.783,82.773,82.773,14400000.0
2007-11-19 23:02:00,82.763,82.763,82.736,82.737,17600000.0
2007-11-19 23:03:00,82.703,82.715,82.701,82.715,16000000.0
2007-11-19 23:04:00,82.737,82.756,82.736,82.756,11200000.0
2007-11-19 23:05:00,82.738,82.738,82.726,82.729,33000000.0
2007-11-19 23:06:00,82.719,82.727,82.719,82.727,12800000.0
2007-11-19 23:07:00,82.73,82.73,82.722,82.724,12800000.0
2007-11-19 23:08:00,82.744,82.758,82.744,82.758,16400000.0
2007-11-19 23:09:00,82.754,82.754,82.737,82.737,17600000.0
2007-11-19 23:10:00,82.732,82.732,82.713,82.716,12800000.0
2007-11-19 23:11:00,82.716,82.716,82.7,82.71,11200000.0
2007-11-19 23:12:00,82.714,82.717,82.709,82.711,16000000.0
2007-11-19 23:13:00,82.694,82.703,82.694,82.702,12800000.0
2007-11-19 23:14:00,82.692,82.692,82.671,82.689,11200000.0
2007-11-19 23:15:00,82.689,82.69,82.675,82.682,17600000.0
2007-11-19 23:16:00,82.68,82.68,82.659,82.659,12800000.0
2007-11-19 23:17:00,82.655,82.662,82.655,82.657,11200000.0
2007-11-19 23:18:00,82.648,82.648,82.62,82.624,11200000.0
2007-11-19 23:19:00,82.621,82.639,82.621,82.623,12800000.0
2007-11-19 23:20:00,82.626,82.637,82.621,82.633,14400000.0
2007-11-19 23:21:00,82.62,82.645,82.62,82.642,16000000.0
2007-11-19 23:22:00,82.552,82.577,82.536,82.55,12200000.0
2007-11-19 23:23:00,82.648,82.653,82.647,82.653,11200000.0
2007-11-19 23:24:00,82.631,82.64,82.631,82.636,11200000.0
2007-11-19 23:25:00,82.632,82.643,82.632,82.64,14400000.0
2007-11-19 23:26:00,82.638,82.66,82.638,82.66,12800000.0
2007-11-19 23:27:00,82.664,82.668,82.662,82.668,17600000.0
2007-11-19 23:28:00,82.665,82.669,82.658,82.66,12800000.0
2007-11-19 23:29:00,82.665,82.669,82.602,82.666,11200000.0
2007-11-19 23:30:00,82.666,82.695,82.666,82.686,16000000.0
2007-11-19 23:31:00,82.711,82.735,82.711,82.722,12800000.0
2007-11-19 23:32:00,82.707,82.722,82.7,82.7,18000000.0
2007-11-19 23:33:00,82.701,82.701,82.694,82.694,12800000.0
2007-11-19 23:34:00,82.701,82.702,82.694,82.696,15400000.0
2007-11-19 23:35:00,82.698,82.699,82.685,82.69,16000000.0
2007-11-19 23:36:00,82.691,82.691,82.68,82.691,12800000.0
2007-11-19 23:37:00,82.703,82.703,82.687,82.701,12800000.0
2007-11-19 23:38:00,82.702,82.718,82.702,82.717,11200000.0
2007-11-19 23:39:00,82.723,82.734,82.722,82.725,11200000.0
2007-11-19 23:40:00,82.72,82.727,82.688,82.7,35200000.0
2007-11-19 23:41:00,82.713,82.713,82.703,82.705,12800000.0
2007-11-19 23:42:00,82.694,82.699,82.694,82.699,4800000.0
2007-11-19 23:43:00,82.698,82.698,82.686,82.697,14400000.0
2007-11-19 23:44:00,82.716,82.727,82.716,82.721,16000000.0
2007-11-19 23:45:00,82.709,82.71,82.696,82.705,11200000.0
2007-11-19 23:46:00,82.729,82.733,82.708,82.708,17600000.0
2007-11-19 23:47:00,82.707,82.71,82.702,82.708,12800000.0
2007-11-19 23:48:00,82.679,82.679,82.64,82.65,12800000.0
2007-11-19 23:49:00,82.703,82.703,82.68,82.689,16000000.0
2007-11-19 23:50:00,82.684,82.697,82.682,82.697,11200000.0
2007-11-19 23:51:00,82.704,82.714,82.691,82.714,12800000.0
2007-11-19 23:52:00,82.718,82.72,82.708,82.713,12800000.0
2007-11-19 23:53:00,82.709,82.714,82.709,82.709,9600000.0
2007-11-19 23:54:00,82.723,82.734,82.704,82.734,14400000.0
2007-11-19 23:55:00,82.725,82.725,82.71,82.719,14400000.0
2007-11-19 23:56:00,82.61,82.716,82.61,82.716,11200000.0
2007-11-19 23:57:00,82.735,82.739,82.728,82.736,12800000.0
2007-11-19 23:58:00,82.73,82.73,82.707,82.72,11600000.0
2007-11-19 23:59:00,82.713,82.719,82.685,82.685,14400000.0
2007-11-20 00:00:00,82.686,82.686,82.667,82.667,17600000.0
2007-11-20 00:01:00,82.668,82.668,82.653,82.653,12800000.0
2007-11-20 00:02:00,82.65,82.661,82.629,82.658,11200000.0
2007-11-20 00:03:00,82.617,82.64,82.609,82.632,11200000.0
2007-11-20 00:04:00,82.634,82.654,82.634,82.645,11200000.0
2007-11-20 00:05:00,82.659,82.659,82.639,82.648,8000000.0
2007-11-20 00:06:00,82.654,82.683,82.654,82.683,11200000.0
2007-11-20 00:07:00,82.697,82.697,82.633,82.633,8000000.0
2007-11-20 00:08:00,82.624,82.639,82.624,82.625,12800000.0
2007-11-20 00:09:00,82.628,82.646,82.622,82.645,6400000.0
2007-11-20 00:10:00,82.668,82.668,82.619,82.625,12800000.0
2007-11-20 00:11:00,82.587,82.587,82.525,82.528,9600000.0
2007-11-20 00:12:00,82.528,82.528,82.517,82.522,12800000.0
2007-11-20 00:13:00,82.52,82.52,82.5,82.517,11200000.0
2007-11-20 00:14:00,82.509,82.509,82.482,82.482,14400000.0
2007-11-20 00:15:00,82.481,82.481,82.463,82.467,8000000.0
2007-11-20 00:16:00,82.442,82.449,82.429,82.429,14400000.0
2007-11-20 00:17:00,82.434,82.448,82.426,82.448,8000000.0
2007-11-20 00:18:00,82.444,82.45,82.438,82.442,12200000.0
2007-11-20 00:19:00,82.41,82.424,82.407,82.422,12800000.0
2007-11-20 00:20:00,82.449,82.449,82.444,82.446,17600000.0
2007-11-20 00:21:00,82.474,82.474,82.462,82.473,8000000.0
2007-11-20 00:22:00,82.457,82.474,82.445,82.445,17600000.0
2007-11-20 00:23:00,82.455,82.46,82.447,82.447,12800000.0
2007-11-20 00:24:00,82.443,82.443,82.396,82.404,14400000.0
2007-11-20 00:25:00,82.422,82.436,82.413,82.413,11200000.0
2007-11-20 00:26:00,82.419,82.429,82.417,82.418,12200000.0
2007-11-20 00:27:00,82.421,82.421,82.397,82.416,10600000.0
2007-11-20 00:28:00,82.409,82.409,82.388,82.388,32000000.0
2007-11-20 00:29:00,82.386,82.386,82.331,82.331,12800000.0
2007-11-20 00:30:00,82.31,82.323,82.297,82.297,11200000.0
2007-11-20 00:31:00,82.3,82.3,82.216,82.218,12800000.0
2007-11-20 00:32:00,82.22,82.222,82.205,82.222,12800000.0
2007-11-20 00:33:00,82.223,82.3,82.223,82.3,12800000.0
2007-11-20 00:34:00,82.346,82.346,82.329,82.33,18600000.0
2007-11-20 00:35:00,82.325,82.341,82.325,82.341,9600000.0
2007-11-20 00:36:00,82.337,82.369,82.337,82.348,17600000.0
2007-11-20 00:37:00,82.33,82.359,82.33,82.359,12800000.0
2007-11-20 00:38:00,82.369,82.435,82.369,82.435,11200000.0
2007-11-20 00:39:00,82.459,82.459,82.44,82.448,17000000.0
2007-11-20 00:40:00,82.391,82.446,82.386,82.432,16000000.0
2007-11-20 00:41:00,82.448,82.461,82.448,82.461,9600000.0
2007-11-20 00:42:00,82.448,82.505,82.448,82.505,12800000.0
2007-11-20 00:43:00,82.514,82.548,82.513,82.525,16000000.0
2007-11-20 00:44:00,82.525,82.538,82.512,82.521,17600000.0
2007-11-20 00:45:00,82.546,82.566,82.545,82.545,12800000.0
2007-11-20 00:46:00,82.542,82.543,82.535,82.541,13800000.0
2007-11-20 00:47:00,82.539,82.539,82.508,82.509,12800000.0
2007-11-20 00:48:00,82.497,82.508,82.484,82.501,12800000.0
2007-11-20 00:49:00,82.474,82.474,82.45,82.467,11200000.0
2007-11-20 00:50:00,82.5,82.537,82.499,82.537,14400000.0
2007-11-20 00:51:00,82.543,82.549,82.539,82.549,4800000.0
2007-11-20 00:52:00,82.562,82.576,82.559,82.565,11200000.0
2007-11-20 00:53:00,82.543,82.579,82.543,82.579,11200000.0
2007-11-20 00:54:00,82.598,82.613,82.579,82.579,17600000.0
2007-11-20 00:55:00,82.557,82.566,82.55,82.55,13200000.0
2007-11-20 00:56:00,82.576,82.604,82.576,82.604,12800000.0
2007-11-20 00:57:00,82.608,82.608,82.6,82.602,12800000.0
2007-11-20 00:58:00,82.608,82.64,82.608,82.64,12800000.0
2007-11-20 00:59:00,82.628,82.636,82.623,82.634,11200000.0
2007-11-20 01:00:00,82.629,82.629,82.607,82.607,16000000.0
2007-11-20 01:01:00,82.578,82.578,82.55,82.55,9600000.0
2007-11-20 01:02:00,82.515,82.515,82.475,82.475,11200000.0
2007-11-20 01:03:00,82.464,82.486,82.464,82.485,11200000.0
2007-11-20 01:04:00,82.489,82.489,82.461,82.461,12800000.0
2007-11-20 01:05:00,82.492,82.492,82.456,82.471,11200000.0
2007-11-20 01:06:00,82.5,82.513,82.446,82.513,12800000.0
2007-11-20 01:07:00,82.521,82.527,82.517,82.521,9600000.0
2007-11-20 01:08:00,82.516,82.516,82.476,82.477,16000000.0
2007-11-20 01:09:00,82.466,82.47,82.455,82.458,17600000.0
2007-11-20 01:10:00,82.44,82.453,82.439,82.453,16000000.0
2007-11-20 01:11:00,82.453,82.457,82.45,82.457,11200000.0
2007-11-20 01:12:00,82.461,82.469,82.456,82.458,16000000.0
2007-11-20 01:13:00,82.456,82.458,82.449,82.449,8000000.0
2007-11-20 01:14:00,82.459,82.475,82.459,82.471,16000000.0
2007-11-20 01:15:00,82.479,82.492,82.469,82.469,12800000.0
2007-11-20 01:16:00,82.469,82.475,82.465,82.465,25600000.0
2007-11-20 01:17:00,82.48,82.503,82.477,82.503,11200000.0
2007-11-20 01:18:00,82.518,82.518,82.494,82.494,12200000.0
2007-11-20 01:19:00,82.494,82.512,82.494,82.511,9600000.0
2007-11-20 01:20:00,82.519,82.546,82.519,82.535,11200000.0
2007-11-20 01:21:00,82.534,82.549,82.53,82.549,12800000.0
2007-11-20 01:22:00,82.549,82.553,82.544,82.544,12800000.0
2007-11-20 01:23:00,82.544,82.55,82.542,82.55,11200000.0
2007-11-20 01:24:00,82.538,82.538,82.523,82.524,12800000.0
2007-11-20 01:25:00,82.519,82.519,82.499,82.509,12800000.0
2007-11-20 01:26:00,82.505,82.509,82.499,82.505,11200000.0
2007-11-20 01:27:00,82.511,82.524,82.509,82.524,12200000.0
2007-11-20 01:28:00,82.527,82.527,82.517,82.526,13800000.0
2007-11-20 01:29:00,82.509,82.515,82.505,82.514,8000000.0
2007-11-20 01:30:00,82.515,82.515,82.505,82.505,11200000.0
2007-11-20 01:31:00,82.52,82.546,82.52,82.546,10600000.0
2007-11-20 01:32:00,82.573,82.581,82.573,82.581,12800000.0
2007-11-20 01:33:00,82.585,82.591,82.573,82.591,9600000.0
2007-11-20 01:34:00,82.608,82.669,82.608,82.669,24000000.0
2007-11-20 01:35:00,82.662,82.677,82.662,82.677,9600000.0
2007-11-20 01:36:00,82.67,82.682,82.661,82.669,11200000.0
2007-11-20 01:37:00,82.636,82.64,82.618,82.636,14400000.0
2007-11-20 01:38:00,82.643,82.673,82.643,82.673,17600000.0
2007-11-20 01:39:00,82.68,82.718,82.68,82.718,8000000.0
2007-11-20 01:40:00,82.721,82.722,82.655,82.657,11200000.0
2007-11-20 01:41:00,82.641,82.693,82.641,82.693,9600000.0
2007-11-20 01:42:00,82.708,82.746,82.708,82.746,10600000.0
2007-11-20 01:43:00,82.758,82.793,82.758,82.793,11200000.0
2007-11-20 01:44:00,82.788,82.788,82.719,82.719,12800000.0
2007-11-20 01:45:00,82.714,82.718,82.671,82.694,15400000.0
2007-11-20 01:46:00,82.714,82.743,82.714,82.736,16000000.0
2007-11-20 01:47:00,82.735,82.747,82.735,82.736,14400000.0
2007-11-20 01:48:00,82.732,82.738,82.719,82.738,12800000.0
2007-11-20 01:49:00,82.722,82.722,82.695,82.695,8000000.0
2007-11-20 01:50:00,82.661,82.665,82.644,82.644,14400000.0
2007-11-20 01:51:00,82.666,82.666,82.597,82.597,11200000.0
2007-11-20 01:52:00,82.599,82.627,82.588,82.626,20800000.0
2007-11-20 01:53:00,82.642,82.642,82.633,82.633,14400000.0
2007-11-20 01:54:00,82.633,82.638,82.63,82.634,12800000.0
2007-11-20 01:55:00,82.624,82.624,82.616,82.616,12800000.0
2007-11-20 01:56:00,82.615,82.615,82.523,82.523,12800000.0
2007-11-20 01:57:00,82.505,82.539,82.505,82.539,11200000.0
2007-11-20 01:58:00,82.537,82.537,82.526,82.526,11200000.0
2007-11-20 01:59:00,82.531,82.531,82.523,82.523,6400000.0
2007-11-20 02:00:00,82.52,82.528,82.519,82.519,12800000.0
2007-11-20 02:01:00,82.506,82.506,82.477,82.477,17000000.0
2007-11-20 02:02:00,82.507,82.507,82.493,82.494,12800000.0
2007-11-20 02:03:00,82.503,82.504,82.484,82.493,16400000.0
2007-11-20 02:04:00,82.507,82.515,82.504,82.509,16000000.0
2007-11-20 02:05:00,82.518,82.536,82.514,82.519,12800000.0
2007-11-20 02:06:00,82.527,82.543,82.527,82.543,12800000.0
2007-11-20 02:07:00,82.542,82.556,82.539,82.539,12800000.0
2007-11-20 02:08:00,82.539,82.539,82.524,82.527,8000000.0
2007-11-20 02:09:00,82.476,82.476,82.427,82.442,16000000.0
2007-11-20 02:10:00,82.465,82.546,82.465,82.546,11200000.0
2007-11-20 02:11:00,82.545,82.568,82.519,82.568,12800000.0
2007-11-20 02:12:00,82.568,82.568,82.54,82.544,11200000.0
2007-11-20 02:13:00,82.561,82.588,82.561,82.583,11200000.0
2007-11-20 02:14:00,82.587,82.599,82.582,82.593,11200000.0
2007-11-20 02:15:00,82.603,82.623,82.603,82.623,10600000.0
2007-11-20 02:16:00,82.645,82.663,82.599,82.663,10600000.0
2007-11-20 02:17:00,82.661,82.661,82.646,82.655,11200000.0
2007-11-20 02:18:00,82.633,82.633,82.605,82.605,17600000.0
2007-11-20 02:19:00,82.597,82.626,82.597,82.626,12800000.0
2007-11-20 02:20:00,82.623,82.627,82.623,82.623,8000000.0
2007-11-20 02:21:00,82.611,82.616,82.604,82.614,17600000.0
2007-11-20 02:22:00,82.612,82.612,82.605,82.605,9600000.0
2007-11-20 02:23:00,82.602,82.641,82.602,82.635,12800000.0
2007-11-20 02:24:00,82.632,82.632,82.627,82.63,4800000.0
2007-11-20 02:25:00,82.609,82.619,82.599,82.599,17600000.0
2007-11-20 02:26:00,82.6,82.608,82.588,82.608,9600000.0
2007-11-20 02:27:00,82.603,82.603,82.584,82.585,11200000.0
2007-11-20 02:28:00,82.586,82.594,82.586,82.592,8000000.0
2007-11-20 02:29:00,82.586,82.586,82.575,82.586,11200000.0
2007-11-20 02:30:00,82.593,82.601,82.593,82.597,11200000.0
2007-11-20 02:31:00,82.593,82.604,82.585,82.604,17600000.0
2007-11-20 02:32:00,82.624,82.627,82.616,82.616,11200000.0
2007-11-20 02:33:00,82.625,82.635,82.608,82.635,11200000.0
2007-11-20 02:34:00,82.633,82.673,82.633,82.673,14400000.0
2007-11-20 02:35:00,82.688,82.688,82.682,82.687,12800000.0
2007-11-20 02:36:00,82.678,82.678,82.664,82.67,13200000.0
2007-11-20 02:37:00,82.664,82.676,82.652,82.671,12800000.0
2007-11-20 02:38:00,82.694,82.716,82.694,82.716,4800000.0
2007-11-20 02:39:00,82.72,82.72,82.693,82.703,16000000.0
2007-11-20 02:40:00,82.702,82.702,82.677,82.683,12800000.0
2007-11-20 02:41:00,82.692,82.692,82.685,82.69,11200000.0
2007-11-20 02:42:00,82.671,82.695,82.671,82.695,9600000.0
2007-11-20 02:43:00,82.692,82.697,82.685,82.685,11200000.0
2007-11-20 02:44:00,82.676,82.689,82.676,82.689,9600000.0
2007-11-20 02:45:00,82.688,82.69,82.68,82.69,8000000.0
2007-11-20 02:46:00,82.69,82.696,82.686,82.692,17600000.0
2007-11-20 02:47:00,82.658,82.658,82.63,82.63,12800000.0
2007-11-20 02:48:00,82.662,82.662,82.621,82.624,8000000.0
2007-11-20 02:49:00,82.69,82.692,82.678,82.678,17600000.0
2007-11-20 02:50:00,82.676,82.678,82.674,82.676,10600000.0
2007-11-20 02:51:00,82.685,82.705,82.681,82.705,11200000.0
2007-11-20 02:52:00,82.7,82.734,82.7,82.734,11200000.0
2007-11-20 02:53:00,82.753,82.771,82.742,82.77,12000000.0
2007-11-20 02:54:00,82.692,82.788,82.692,82.788,11200000.0
2007-11-20 02:55:00,82.806,82.806,82.765,82.765,11200000.0
2007-11-20 02:56:00,82.758,82.759,82.758,82.759,3200000.0
2007-11-20 02:57:00,82.78,82.782,82.769,82.781,11200000.0
2007-11-20 02:58:00,82.779,82.796,82.77,82.793,8000000.0
2007-11-20 02:59:00,82.799,82.799,82.78,82.791,12800000.0
2007-11-20 03:00:00,82.788,82.788,82.694,82.694,11200000.0
2007-11-20 03:01:00,82.781,82.784,82.769,82.771,10600000.0
2007-11-20 03:02:00,82.772,82.799,82.772,82.799,16000000.0
2007-11-20 03:03:00,82.815,82.843,82.815,82.843,14400000.0
2007-11-20 03:04:00,82.871,82.895,82.871,82.889,11200000.0
2007-11-20 03:05:00,82.88,82.88,82.864,82.864,16000000.0
2007-11-20 03:06:00,82.853,82.853,82.835,82.835,9600000.0
2007-11-20 03:07:00,82.821,82.825,82.814,82.821,14400000.0
2007-11-20 03:08:00,82.807,82.807,82.782,82.787,11200000.0
2007-11-20 03:09:00,82.777,82.778,82.767,82.767,11200000.0
2007-11-20 03:10:00,82.759,82.761,82.754,82.758,12800000.0
2007-11-20 03:11:00,82.741,82.752,82.737,82.737,11200000.0
2007-11-20 03:12:00,82.724,82.728,82.721,82.723,11200000.0
2007-11-20 03:13:00,82.748,82.762,82.748,82.751,16000000.0
2007-11-20 03:14:00,82.758,82.759,82.705,82.705,11200000.0
2007-11-20 03:15:00,82.669,82.669,82.618,82.618,17600000.0
2007-11-20 03:16:00,82.628,82.646,82.628,82.637,17600000.0
2007-11-20 03:17:00,82.62,82.647,82.62,82.647,11200000.0
2007-11-20 03:18:00,82.651,82.658,82.646,82.652,12800000.0
2007-11-20 03:19:00,82.658,82.658,82.641,82.65,12800000.0
2007-11-20 03:20:00,82.653,82.67,82.653,82.67,12800000.0
2007-11-20 03:21:00,82.678,82.692,82.678,82.691,14400000.0
2007-11-20 03:22:00,82.707,82.731,82.707,82.73,11200000.0
2007-11-20 03:23:00,82.763,82.776,82.75,82.75,12200000.0
2007-11-20 03:24:00,82.735,82.735,82.686,82.686,9600000.0
2007-11-20 03:25:00,82.674,82.675,82.661,82.669,18000000.0
2007-11-20 03:26:00,82.673,82.673,82.639,82.639,9600000.0
2007-11-20 03:27:00,82.655,82.671,82.655,82.671,14400000.0
2007-11-20 03:28:00,82.698,82.698,82.67,82.67,11200000.0
2007-11-20 03:29:00,82.663,82.674,82.663,82.669,12800000.0
2007-11-20 03:30:00,82.663,82.663,82.591,82.644,9600000.0
2007-11-20 03:31:00,82.611,82.626,82.611,82.626,12800000.0
2007-11-20 03:32:00,82.644,82.656,82.644,82.656,7400000.0
2007-11-20 03:33:00,82.653,82.653,82.617,82.617,11200000.0
2007-11-20 03:34:00,82.612,82.619,82.608,82.617,9600000.0
2007-11-20 03:35:00,82.611,82.645,82.611,82.645,17000000.0
2007-11-20 03:36:00,82.644,82.65,82.641,82.646,11600000.0
2007-11-20 03:37:00,82.644,82.653,82.641,82.643,17600000.0
2007-11-20 03:38:00,82.587,82.587,82.534,82.55,11200000.0
2007-11-20 03:39:00,82.557,82.584,82.518,82.575,14400000.0
2007-11-20 03:40:00,82.547,82.547,82.494,82.494,12800000.0
2007-11-20 03:41:00,82.479,82.479,82.45,82.457,11200000.0
2007-11-20 03:42:00,82.442,82.448,82.429,82.448,12800000.0
2007-11-20 03:43:00,82.455,82.483,82.455,82.483,11200000.0
2007-11-20 03:44:00,82.487,82.493,82.476,82.476,8000000.0
2007-11-20 03:45:00,82.467,82.474,82.461,82.474,11200000.0
2007-11-20 03:46:00,82.483,82.5,82.483,82.5,10600000.0
2007-11-20 03:47:00,82.518,82.53,82.516,82.53,11200000.0
2007-11-20 03:48:00,82.552,82.583,82.552,82.58,11200000.0
2007-11-20 03:49:00,82.574,82.574,82.555,82.568,12800000.0
2007-11-20 03:50:00,82.561,82.583,82.557,82.583,9600000.0
2007-11-20 03:51:00,82.616,82.616,82.599,82.604,12800000.0
2007-11-20 03:52:00,82.598,82.598,82.575,82.575,9600000.0
2007-11-20 03:53:00,82.562,82.564,82.541,82.55,11200000.0
2007-11-20 03:54:00,82.542,82.544,82.531,82.544,13800000.0
2007-11-20 03:55:00,82.531,82.531,82.504,82.515,14400000.0
2007-11-20 03:56:00,82.552,82.569,82.552,82.565,12800000.0
2007-11-20 03:57:00,82.554,82.554,82.518,82.542,12800000.0
2007-11-20 03:58:00,82.545,82.545,82.533,82.533,8000000.0
2007-11-20 03:59:00,82.547,82.576,82.547,82.564,12800000.0
2007-11-20 04:00:00,82.564,82.58,82.561,82.561,14400000.0
2007-11-20 04:01:00,82.555,82.555,82.526,82.528,11200000.0
2007-11-20 04:02:00,82.518,82.518,82.499,82.499,12800000.0
2007-11-20 04:03:00,82.508,82.508,82.489,82.489,12800000.0
2007-11-20 04:04:00,82.463,82.464,82.45,82.455,12200000.0
2007-11-20 04:05:00,82.417,82.417,82.331,82.331,11200000.0
2007-11-20 04:06:00,82.303,82.303,82.276,82.276,14400000.0
2007-11-20 04:07:00,82.238,82.261,82.233,82.253,14800000.0
2007-11-20 04:08:00,82.299,82.313,82.299,82.303,11200000.0
2007-11-20 04:09:00,82.295,82.331,82.295,82.33,11200000.0
2007-11-20 04:10:00,82.369,82.405,82.369,82.398,14400000.0
2007-11-20 04:11:00,82.388,82.392,82.38,82.38,12800000.0
2007-11-20 04:12:00,82.384,82.385,82.369,82.377,11200000.0
2007-11-20 04:13:00,82.383,82.383,82.343,82.343,11200000.0
2007-11-20 04:14:00,82.334,82.334,82.283,82.283,12800000.0
2007-11-20 04:15:00,82.248,82.248,82.211,82.211,12200000.0
2007-11-20 04:16:00,82.192,82.192,82.178,82.178,11200000.0
2007-11-20 04:17:00,82.203,82.24,82.203,82.24,14400000.0
2007-11-20 04:18:00,82.284,82.309,82.284,82.309,12800000.0
2007-11-20 04:19:00,82.317,82.339,82.295,82.339,12800000.0
2007-11-20 04:20:00,82.357,82.361,82.27,82.356,11200000.0
2007-11-20 04:21:00,82.351,82.374,82.342,82.374,10600000.0
2007-11-20 04:22:00,82.417,82.424,82.409,82.418,16000000.0
2007-11-20 04:23:00,82.414,82.431,82.414,82.422,12800000.0
2007-11-20 04:24:00,82.434,82.438,82.428,82.438,12800000.0
2007-11-20 04:25:00,82.449,82.449,82.436,82.439,14400000.0
2007-11-20 04:26:00,82.43,82.435,82.424,82.435,14400000.0
2007-11-20 04:27:00,82.459,82.469,82.458,82.469,9600000.0
2007-11-20 04:28:00,82.478,82.488,82.473,82.488,11200000.0
2007-11-20 04:29:00,82.482,82.482,82.463,82.463,12800000.0
2007-11-20 04:30:00,82.459,82.463,82.455,82.455,11200000.0
2007-11-20 04:31:00,82.443,82.443,82.427,82.431,12800000.0
2007-11-20 04:32:00,82.43,82.43,82.402,82.411,16000000.0
2007-11-20 04:33:00,82.421,82.428,82.414,82.426,16000000.0
2007-11-20 04:34:00,82.411,82.411,82.301,82.399,11600000.0
2007-11-20 04:35:00,82.404,82.404,82.396,82.399,12800000.0
2007-11-20 04:36:00,82.397,82.409,82.396,82.407,12800000.0
2007-11-20 04:37:00,82.417,82.422,82.404,82.41,13200000.0
2007-11-20 04:38:00,82.432,82.455,82.432,82.455,9600000.0
2007-11-20 04:39:00,82.462,82.485,82.46,82.485,12800000.0
2007-11-20 04:40:00,82.479,82.486,82.476,82.476,11200000.0
2007-11-20 04:41:00,82.453,82.46,82.445,82.454,11200000.0
2007-11-20 04:42:00,82.467,82.471,82.466,82.467,11200000.0
2007-11-20 04:43:00,82.467,82.471,82.456,82.471,12800000.0
2007-11-20 04:44:00,82.456,82.456,82.435,82.435,4800000.0
2007-11-20 04:45:00,82.44,82.451,82.44,82.45,17600000.0
2007-11-20 04:46:00,82.453,82.453,82.431,82.431,14400000.0
2007-11-20 04:47:00,82.431,82.437,82.381,82.381,14400000.0
2007-11-20 04:48:00,82.392,82.4,82.387,82.393,12800000.0
2007-11-20 04:49:00,82.375,82.395,82.375,82.39,11200000.0
2007-11-20 04:50:00,82.381,82.381,82.35,82.35,11200000.0
2007-11-20 04:51:00,82.343,82.343,82.304,82.304,11200000.0
2007-11-20 04:52:00,82.268,82.268,82.24,82.266,16000000.0
2007-11-20 04:53:00,82.29,82.294,82.277,82.294,17600000.0
2007-11-20 04:54:00,82.298,82.3,82.296,82.3,8000000.0
2007-11-20 04:55:00,82.303,82.303,82.288,82.29,11200000.0
2007-11-20 04:56:00,82.298,82.301,82.298,82.301,3200000.0
2007-11-20 04:57:00,82.321,82.323,82.315,82.323,12800000.0
2007-11-20 04:58:00,82.322,82.322,82.301,82.301,12800000.0
2007-11-20 04:59:00,82.32,82.353,82.32,82.353,12800000.0
2007-11-20 05:00:00,82.337,82.349,82.316,82.316,11200000.0
2007-11-20 05:01:00,82.31,82.314,82.297,82.314,14400000.0
2007-11-20 05:02:00,82.309,82.314,82.304,82.314,8000000.0
2007-11-20 05:03:00,82.324,82.333,82.317,82.326,12800000.0
2007-11-20 05:04:00,82.337,82.357,82.337,82.357,8400000.0
2007-11-20 05:05:00,82.347,82.364,82.347,82.362,11200000.0
2007-11-20 05:06:00,82.375,82.375,82.352,82.352,11200000.0
2007-11-20 05:07:00,82.329,82.344,82.309,82.34,14400000.0
2007-11-20 05:08:00,82.342,82.346,82.332,82.335,8000000.0
2007-11-20 05:09:00,82.325,82.325,82.312,82.312,17600000.0
2007-11-20 05:10:00,82.342,82.342,82.341,82.342,4800000.0
2007-11-20 05:11:00,82.324,82.34,82.324,82.34,12800000.0
2007-11-20 05:12:00,82.324,82.335,82.324,82.331,12800000.0
2007-11-20 05:13:00,82.329,82.335,82.317,82.328,12800000.0
2007-11-20 05:14:00,82.311,82.311,82.285,82.299,14400000.0
2007-11-20 05:15:00,82.283,82.297,82.273,82.295,16800000.0
2007-11-20 05:16:00,82.325,82.325,82.258,82.323,9600000.0
2007-11-20 05:17:00,82.328,82.343,82.328,82.343,11200000.0
2007-11-20 05:18:00,82.348,82.374,82.345,82.374,8000000.0
2007-11-20 05:19:00,82.375,82.39,82.375,82.381,16000000.0
2007-11-20 05:20:00,82.37,82.37,82.313,82.313,11600000.0
2007-11-20 05:21:00,82.316,82.334,82.314,82.334,8000000.0
2007-11-20 05:22:00,82.321,82.335,82.321,82.33,12800000.0
2007-11-20 05:23:00,82.343,82.352,82.343,82.346,12800000.0
2007-11-20 05:24:00,82.34,82.34,82.312,82.323,12800000.0
2007-11-20 05:25:00,82.317,82.325,82.315,82.325,12800000.0
2007-11-20 05:26:00,82.322,82.322,82.311,82.32,12800000.0
2007-11-20 05:27:00,82.312,82.318,82.308,82.315,12800000.0
2007-11-20 05:28:00,82.294,82.302,82.274,82.288,10600000.0
2007-11-20 05:29:00,82.314,82.319,82.313,82.318,12800000.0
2007-11-20 05:30:00,82.281,82.299,82.267,82.283,16400000.0
2007-11-20 05:31:00,82.318,82.331,82.315,82.331,17600000.0
2007-11-20 05:32:00,82.325,82.346,82.325,82.346,12800000.0
2007-11-20 05:33:00,82.386,82.395,82.386,82.395,11200000.0
2007-11-20 05:34:00,82.4,82.426,82.4,82.426,9600000.0
2007-11-20 05:35:00,82.456,82.502,82.456,82.502,12800000.0
2007-11-20 05:36:00,82.522,82.522,82.503,82.512,12800000.0
2007-11-20 05:37:00,82.532,82.549,82.526,82.549,11200000.0
2007-11-20 05:38:00,82.553,82.562,82.548,82.56,16000000.0
2007-11-20 05:39:00,82.559,82.578,82.558,82.578,11200000.0
2007-11-20 05:40:00,82.578,82.583,82.576,82.576,14400000.0
2007-11-20 05:41:00,82.58,82.593,82.577,82.577,12800000.0
2007-11-20 05:42:00,82.58,82.59,82.574,82.574,11200000.0
2007-11-20 05:43:00,82.57,82.588,82.57,82.585,12800000.0
2007-11-20 05:44:00,82.599,82.607,82.599,82.607,11200000.0
2007-11-20 05:45:00,82.605,82.617,82.604,82.608,16000000.0
2007-11-20 05:46:00,82.61,82.627,82.61,82.627,9600000.0
2007-11-20 05:47:00,82.616,82.629,82.616,82.617,11200000.0
2007-11-20 05:48:00,82.608,82.608,82.602,82.606,7400000.0
2007-11-20 05:49:00,82.598,82.61,82.595,82.61,17600000.0
2007-11-20 05:50:00,82.609,82.609,82.581,82.581,11200000.0
2007-11-20 05:51:00,82.588,82.588,82.574,82.584,11200000.0
2007-11-20 05:52:00,82.546,82.555,82.531,82.555,12800000.0
2007-11-20 05:53:00,82.577,82.578,82.568,82.568,17600000.0
2007-11-20 05:54:00,82.574,82.583,82.574,82.577,11200000.0
2007-11-20 05:55:00,82.526,82.604,82.526,82.58,11200000.0
2007-11-20 05:56:00,82.558,82.573,82.558,82.573,12200000.0
2007-11-20 05:57:00,82.573,82.579,82.566,82.566,12200000.0
2007-11-20 05:58:00,82.485,82.589,82.485,82.562,12800000.0
2007-11-20 05:59:00,82.539,82.539,82.52,82.529,12800000.0
2007-11-20 06:00:00,82.505,82.505,82.474,82.476,8000000.0
2007-11-20 06:01:00,82.477,82.477,82.454,82.455,11200000.0
2007-11-20 06:02:00,82.445,82.445,82.434,82.434,8000000.0
2007-11-20 06:03:00,82.458,82.458,82.42,82.42,12800000.0
2007-11-20 06:04:00,82.409,82.476,82.409,82.476,16000000.0
2007-11-20 06:05:00,82.5,82.513,82.493,82.513,14400000.0
2007-11-20 06:06:00,82.512,82.521,82.512,82.517,17000000.0
2007-11-20 06:07:00,82.516,82.538,82.516,82.537,11200000.0
2007-11-20 06:08:00,82.556,82.571,82.556,82.571,11200000.0
2007-11-20 06:09:00,82.583,82.6,82.583,82.6,11200000.0
2007-11-20 06:10:00,82.601,82.61,82.52,82.61,6400000.0
2007-11-20 06:11:00,82.619,82.712,82.619,82.712,17600000.0
2007-11-20 06:12:00,82.74,82.751,82.74,82.751,8000000.0
2007-11-20 06:13:00,82.748,82.76,82.738,82.75,12800000.0
2007-11-20 06:14:00,82.728,82.732,82.71,82.732,12800000.0
2007-11-20 06:15:00,82.724,82.737,82.719,82.736,12800000.0
2007-11-20 06:16:00,82.716,82.716,82.696,82.696,17600000.0
2007-11-20 06:17:00,82.671,82.671,82.645,82.645,14400000.0
2007-11-20 06:18:00,82.621,82.622,82.58,82.58,11200000.0
2007-11-20 06:19:00,82.586,82.597,82.579,82.596,12800000.0
2007-11-20 06:20:00,82.605,82.605,82.59,82.592,16000000.0
2007-11-20 06:21:00,82.584,82.609,82.581,82.604,13200000.0
2007-11-20 06:22:00,82.603,82.62,82.603,82.62,12800000.0
2007-11-20 06:23:00,82.632,82.652,82.632,82.652,17600000.0
2007-11-20 06:24:00,82.666,82.691,82.666,82.69,11600000.0
2007-11-20 06:25:00,82.688,82.713,82.682,82.713,11200000.0
2007-11-20 06:26:00,82.737,82.753,82.732,82.732,11200000.0
2007-11-20 06:27:00,82.697,82.697,82.69,82.694,11200000.0
2007-11-20 06:28:00,82.688,82.709,82.688,82.709,8000000.0
2007-11-20 06:29:00,82.723,82.732,82.723,82.727,11200000.0
2007-11-20 06:30:00,82.708,82.723,82.708,82.721,11200000.0
2007-11-20 06:31:00,82.743,82.743,82.736,82.741,12200000.0
2007-11-20 06:32:00,82.744,82.76,82.737,82.76,13200000.0
2007-11-20 06:33:00,82.772,82.778,82.761,82.773,17600000.0
2007-11-20 06:34:00,82.75,82.762,82.75,82.762,3200000.0
2007-11-20 06:35:00,82.755,82.761,82.752,82.756,12800000.0
2007-11-20 06:36:00,82.765,82.771,82.757,82.761,14400000.0
2007-11-20 06:37:00,82.774,82.782,82.774,82.782,7400000.0
2007-11-20 06:38:00,82.787,82.799,82.787,82.796,15800000.0
2007-11-20 06:39:00,82.807,82.828,82.807,82.82,12800000.0
2007-11-20 06:40:00,82.876,82.965,82.876,82.936,12800000.0
2007-11-20 06:41:00,82.962,83.012,82.962,82.983,12200000.0
2007-11-20 06:42:00,82.96,82.995,82.96,82.992,12800000.0
2007-11-20 06:43:00,82.986,82.986,82.945,82.945,12800000.0
2007-11-20 06:44:00,82.913,82.937,82.909,82.921,17600000.0
2007-11-20 06:45:00,82.937,82.958,82.928,82.939,17600000.0
2007-11-20 06:46:00,82.959,82.982,82.959,82.976,12800000.0
2007-11-20 06:47:00,82.973,82.978,82.968,82.978,12800000.0
2007-11-20 06:48:00,82.978,83.002,82.978,82.998,6800000.0
2007-11-20 06:49:00,83.004,83.03,82.996,83.021,12800000.0
2007-11-20 06:50:00,82.992,82.992,82.934,82.945,14400000.0
2007-11-20 06:51:00,82.948,83.001,82.948,83.001,12800000.0
2007-11-20 06:52:00,83.03,83.122,83.03,83.122,12800000.0
2007-11-20 06:53:00,83.169,83.257,83.169,83.251,17600000.0
2007-11-20 06:54:00,83.257,83.301,83.257,83.301,14400000.0
2007-11-20 06:55:00,83.298,83.306,83.297,83.306,11200000.0
2007-11-20 06:56:00,83.286,83.291,83.278,83.278,11200000.0
2007-11-20 06:57:00,83.249,83.249,83.211,83.236,14400000.0
2007-11-20 06:58:00,83.268,83.268,83.254,83.263,11200000.0
2007-11-20 06:59:00,83.289,83.327,83.289,83.327,13200000.0
2007-11-20 07:00:00,83.326,83.331,83.32,83.323,16000000.0
2007-11-20 07:01:00,83.305,83.305,83.283,83.283,17600000.0
2007-11-20 07:02:00,83.248,83.258,83.215,83.215,12800000.0
2007-11-20 07:03:00,83.195,83.195,83.179,83.179,12200000.0
2007-11-20 07:04:00,83.189,83.21,83.189,83.201,12800000.0
2007-11-20 07:05:00,83.202,83.202,83.171,83.181,10600000.0
2007-11-20 07:06:00,83.174,83.175,83.166,83.166,12800000.0
2007-11-20 07:07:00,83.167,83.174,83.167,83.174,11200000.0
2007-11-20 07:08:00,83.178,83.182,83.171,83.182,10000000.0
2007-11-20 07:09:00,83.169,83.169,83.144,83.144,12800000.0
2007-11-20 07:10:00,83.144,83.145,83.129,83.134,12800000.0
2007-11-20 07:11:00,83.135,83.158,83.132,83.149,13200000.0
2007-11-20 07:12:00,83.175,83.179,83.113,83.175,11200000.0
2007-11-20 07:13:00,83.192,83.206,83.188,83.188,12800000.0
2007-11-20 07:14:00,83.173,83.184,83.173,83.184,11200000.0
2007-11-20 07:15:00,83.182,83.187,83.182,83.184,11200000.0
2007-11-20 07:16:00,83.18,83.185,83.175,83.184,11200000.0
2007-11-20 07:17:00,83.178,83.181,83.172,83.181,12800000.0
2007-11-20 07:18:00,83.175,83.178,83.175,83.177,9600000.0
2007-11-20 07:19:00,83.171,83.171,83.133,83.133,12800000.0
2007-11-20 07:20:00,83.121,83.13,83.103,83.103,16000000.0
2007-11-20 07:21:00,83.087,83.087,83.068,83.083,12800000.0
2007-11-20 07:22:00,83.091,83.107,83.086,83.088,17600000.0
2007-11-20 07:23:00,83.087,83.097,83.083,83.097,11200000.0
2007-11-20 07:24:00,83.087,83.096,83.087,83.09,9000000.0
2007-11-20 07:25:00,83.117,83.13,83.108,83.124,16000000.0
2007-11-20 07:26:00,83.119,83.136,83.119,83.134,16000000.0
2007-11-20 07:27:00,83.137,83.169,83.137,83.169,16000000.0
2007-11-20 07:28:00,83.184,83.217,83.184,83.205,13800000.0
2007-11-20 07:29:00,83.218,83.225,83.206,83.206,11200000.0
2007-11-20 07:30:00,83.197,83.197,83.181,83.182,8000000.0
2007-11-20 07:31:00,83.197,83.242,83.197,83.242,17600000.0
2007-11-20 07:32:00,83.28,83.295,83.256,83.256,17600000.0
2007-11-20 07:33:00,83.258,83.288,83.253,83.288,11200000.0
2007-11-20 07:34:00,83.298,83.298,83.285,83.29,12800000.0
2007-11-20 07:35:00,83.311,83.396,83.311,83.396,16000000.0
2007-11-20 07:36:00,83.404,83.435,83.404,83.418,11200000.0
2007-11-20 07:37:00,83.412,83.412,83.395,83.395,11200000.0
2007-11-20 07:38:00,83.399,83.41,83.399,83.41,12800000.0
2007-11-20 07:39:00,83.415,83.43,83.415,83.43,11200000.0
2007-11-20 07:40:00,83.437,83.444,83.433,83.435,11200000.0
2007-11-20 07:41:00,83.452,83.458,83.447,83.447,13200000.0
2007-11-20 07:42:00,83.437,83.437,83.384,83.384,13200000.0
2007-11-20 07:43:00,83.37,83.37,83.339,83.359,12800000.0
2007-11-20 07:44:00,83.371,83.378,83.369,83.378,11200000.0
2007-11-20 07:45:00,83.38,83.393,83.38,83.393,11200000.0
2007-11-20 07:46:00,83.396,83.407,83.395,83.407,11200000.0
2007-11-20 07:47:00,83.435,83.447,83.433,83.447,14400000.0
2007-11-20 07:48:00,83.387,83.422,83.386,83.409,14400000.0
2007-11-20 07:49:00,83.453,83.5,83.453,83.479,17600000.0
2007-11-20 07:50:00,83.452,83.452,83.435,83.442,16000000.0
2007-11-20 07:51:00,83.431,83.432,83.42,83.426,12800000.0
2007-11-20 07:52:00,83.44,83.448,83.44,83.448,8000000.0
2007-11-20 07:53:00,83.46,83.509,83.46,83.509,12800000.0
2007-11-20 07:54:00,83.511,83.562,83.511,83.562,12800000.0
2007-11-20 07:55:00,83.573,83.573,83.554,83.561,12800000.0
2007-11-20 07:56:00,83.55,83.55,83.515,83.515,16000000.0
2007-11-20 07:57:00,83.522,83.544,83.522,83.544,11200000.0
2007-11-20 07:58:00,83.537,83.537,83.514,83.514,11200000.0
2007-11-20 07:59:00,83.51,83.53,83.51,83.53,12800000.0
2007-11-20 08:00:00,83.512,83.523,83.5,83.515,14400000.0
2007-11-20 08:01:00,83.53,83.53,83.521,83.528,14400000.0
2007-11-20 08:02:00,83.527,83.528,83.515,83.528,12800000.0
2007-11-20 08:03:00,83.534,83.547,83.534,83.546,11200000.0
2007-11-20 08:04:00,83.545,83.585,83.545,83.585,12800000.0
2007-11-20 08:05:00,83.586,83.586,83.561,83.561,14400000.0
2007-11-20 08:06:00,83.562,83.562,83.55,83.556,12200000.0
2007-11-20 08:07:00,83.594,83.594,83.567,83.57,11200000.0
2007-11-20 08:08:00,83.555,83.555,83.548,83.548,4800000.0
2007-11-20 08:09:00,83.494,83.523,83.494,83.515,12800000.0
2007-11-20 08:10:00,83.529,83.568,83.529,83.568,12800000.0
2007-11-20 08:11:00,83.571,83.577,83.564,83.577,11200000.0
2007-11-20 08:12:00,83.569,83.593,83.569,83.593,16000000.0
2007-11-20 08:13:00,83.609,83.609,83.563,83.563,11200000.0
2007-11-20 08:14:00,83.567,83.586,83.567,83.577,12200000.0
2007-11-20 08:15:00,83.586,83.593,83.564,83.577,16000000.0
2007-11-20 08:16:00,83.609,83.609,83.568,83.57,10600000.0
2007-11-20 08:17:00,83.548,83.548,83.531,83.534,12800000.0
2007-11-20 08:18:00,83.515,83.515,83.462,83.462,17600000.0
2007-11-20 08:19:00,83.474,83.495,83.474,83.478,14400000.0
2007-11-20 08:20:00,83.49,83.5,83.477,83.5,16000000.0
2007-11-20 08:21:00,83.507,83.541,83.506,83.534,17600000.0
2007-11-20 08:22:00,83.549,83.558,83.549,83.552,11200000.0
2007-11-20 08:23:00,83.552,83.552,83.54,83.545,11600000.0
2007-11-20 08:24:00,83.544,83.549,83.541,83.541,17600000.0
2007-11-20 08:25:00,83.533,83.533,83.503,83.524,12800000.0
2007-11-20 08:26:00,83.545,83.551,83.54,83.551,12800000.0
2007-11-20 08:27:00,83.538,83.549,83.536,83.549,12800000.0
2007-11-20 08:28:00,83.564,83.582,83.551,83.582,11200000.0
2007-11-20 08:29:00,83.59,83.597,83.581,83.597,14400000.0
2007-11-20 08:30:00,83.598,83.603,83.592,83.592,11200000.0
2007-11-20 08:31:00,83.59,83.635,83.59,83.631,12800000.0
2007-11-20 08:32:00,83.649,83.779,83.649,83.779,11200000.0
2007-11-20 08:33:00,83.789,83.798,83.775,83.775,10600000.0
2007-11-20 08:34:00,83.763,83.777,83.763,83.776,17600000.0
2007-11-20 08:35:00,83.796,83.828,83.796,83.825,17600000.0
2007-11-20 08:36:00,83.841,83.85,83.841,83.849,17600000.0
2007-11-20 08:37:00,83.845,83.86,83.845,83.845,11200000.0
2007-11-20 08:38:00,83.854,83.872,83.843,83.843,11200000.0
2007-11-20 08:39:00,83.809,83.814,83.799,83.799,16000000.0
2007-11-20 08:40:00,83.83,83.837,83.76,83.76,16000000.0
2007-11-20 08:41:00,83.766,83.799,83.766,83.79,17600000.0
2007-11-20 08:42:00,83.798,83.798,83.76,83.764,12800000.0
2007-11-20 08:43:00,83.775,83.797,83.775,83.797,12800000.0
2007-11-20 08:44:00,83.794,83.794,83.777,83.78,12800000.0
2007-11-20 08:45:00,83.774,83.79,83.774,83.776,15400000.0
2007-11-20 08:46:00,83.763,83.763,83.741,83.741,11200000.0
2007-11-20 08:47:00,83.727,83.727,83.678,83.678,11200000.0
2007-11-20 08:48:00,83.655,83.655,83.635,83.649,12600000.0
2007-11-20 08:49:00,83.656,83.679,83.656,83.668,17000000.0
2007-11-20 08:50:00,83.652,83.654,83.632,83.652,12200000.0
2007-11-20 08:51:00,83.661,83.682,83.661,83.682,17000000.0
2007-11-20 08:52:00,83.69,83.709,83.686,83.709,11200000.0
2007-11-20 08:53:00,83.729,83.749,83.724,83.736,16000000.0
2007-11-20 08:54:00,83.724,83.731,83.722,83.73,14400000.0
2007-11-20 08:55:00,83.721,83.727,83.715,83.716,16000000.0
2007-11-20 08:56:00,83.708,83.708,83.641,83.641,8000000.0
2007-11-20 08:57:00,83.616,83.618,83.525,83.525,11200000.0
2007-11-20 08:58:00,83.52,83.555,83.52,83.544,16000000.0
2007-11-20 08:59:00,83.538,83.538,83.433,83.433,12800000.0
2007-11-20 09:00:00,83.423,83.425,83.417,83.418,17600000.0
2007-11-20 09:01:00,83.409,83.426,83.403,83.426,11200000.0
2007-11-20 09:02:00,83.448,83.475,83.444,83.475,11200000.0
2007-11-20 09:03:00,83.483,83.487,83.461,83.487,16000000.0
2007-11-20 09:04:00,83.501,83.508,83.499,83.499,11200000.0
2007-11-20 09:05:00,83.493,83.494,83.486,83.487,11200000.0
2007-11-20 09:06:00,83.455,83.49,83.449,83.49,12800000.0
2007-11-20 09:07:00,83.5,83.521,83.5,83.521,12800000.0
2007-11-20 09:08:00,83.517,83.517,83.468,83.476,12800000.0
2007-11-20 09:09:00,83.489,83.504,83.483,83.504,17600000.0
2007-11-20 09:10:00,83.534,83.565,83.534,83.565,12800000.0
2007-11-20 09:11:00,83.561,83.598,83.561,83.598,12800000.0
2007-11-20 09:12:00,83.576,83.607,83.576,83.607,12800000.0
2007-11-20 09:13:00,83.616,83.641,83.616,83.641,11000000.0
2007-11-20 09:14:00,83.645,83.647,83.639,83.642,11600000.0
2007-11-20 09:15:00,83.636,83.639,83.626,83.63,11200000.0
2007-11-20 09:16:00,83.649,83.661,83.638,83.638,12600000.0
2007-11-20 09:17:00,83.604,83.615,83.604,83.614,11200000.0
2007-11-20 09:18:00,83.651,83.662,83.645,83.662,14400000.0
2007-11-20 09:19:00,83.669,83.673,83.637,83.673,12800000.0
2007-11-20 09:20:00,83.668,83.677,83.663,83.663,16000000.0
2007-11-20 09:21:00,83.67,83.688,83.67,83.674,11200000.0
2007-11-20 09:22:00,83.686,83.709,83.669,83.669,17600000.0
2007-11-20 09:23:00,83.663,83.686,83.663,83.68,12800000.0
2007-11-20 09:24:00,83.669,83.669,83.605,83.608,12800000.0
2007-11-20 09:25:00,83.616,83.635,83.616,83.635,12800000.0
2007-11-20 09:26:00,83.638,83.662,83.638,83.662,10600000.0
2007-11-20 09:27:00,83.656,83.721,83.656,83.721,10600000.0
2007-11-20 09:28:00,83.72,83.72,83.689,83.697,12800000.0
2007-11-20 09:29:00,83.714,83.747,83.714,83.747,11200000.0
2007-11-20 09:30:00,83.755,83.761,83.753,83.753,12800000.0
2007-11-20 09:31:00,83.751,83.8,83.751,83.8,12800000.0
2007-11-20 09:32:00,83.815,83.849,83.815,83.849,14400000.0
2007-11-20 09:33:00,83.867,83.886,83.864,83.873,12800000.0
2007-11-20 09:34:00,83.875,83.875,83.859,83.868,11200000.0
2007-11-20 09:35:00,83.891,83.904,83.891,83.896,12800000.0
2007-11-20 09:36:00,83.87,83.883,83.87,83.871,16000000.0
2007-11-20 09:37:00,83.896,83.927,83.86,83.876,16000000.0
2007-11-20 09:38:00,83.897,83.914,83.893,83.913,10600000.0
2007-11-20 09:39:00,83.931,83.962,83.931,83.96,12800000.0
2007-11-20 09:40:00,83.951,83.983,83.951,83.969,8000000.0
2007-11-20 09:41:00,84.016,84.032,83.985,83.985,11200000.0
2007-11-20 09:42:00,83.988,84.038,83.985,84.038,16000000.0
2007-11-20 09:43:00,84.048,84.048,84.034,84.039,12800000.0
2007-11-20 09:44:00,84.013,84.027,84.013,84.018,12800000.0
2007-11-20 09:45:00,84.026,84.026,83.981,83.987,12200000.0
2007-11-20 09:46:00,84.006,84.006,83.988,83.988,10600000.0
2007-11-20 09:47:00,83.988,83.988,83.967,83.967,12800000.0
2007-11-20 09:48:00,83.958,83.958,83.93,83.93,11200000.0
2007-11-20 09:49:00,83.931,83.941,83.924,83.939,12800000.0
2007-11-20 09:50:00,83.932,83.938,83.923,83.938,16000000.0
2007-11-20 09:51:00,83.95,83.967,83.95,83.967,16000000.0
2007-11-20 09:52:00,83.97,83.97,83.932,83.932,11200000.0
2007-11-20 09:53:00,83.93,83.935,83.916,83.916,12800000.0
2007-11-20 09:54:00,83.917,83.923,83.911,83.916,11200000.0
2007-11-20 09:55:00,83.865,83.865,83.829,83.836,11200000.0
2007-11-20 09:56:00,83.829,83.829,83.817,83.826,14400000.0
2007-11-20 09:57:00,83.841,83.841,83.827,83.827,17600000.0
2007-11-20 09:58:00,83.846,83.866,83.763,83.843,18000000.0
2007-11-20 09:59:00,83.812,83.813,83.804,83.804,17600000.0
2007-11-20 10:00:00,83.798,83.823,83.784,83.823,11200000.0
2007-11-20 10:01:00,83.836,83.852,83.836,83.844,12800000.0
2007-11-20 10:02:00,83.868,83.966,83.868,83.966,16000000.0
2007-11-20 10:03:00,83.971,83.974,83.961,83.971,11200000.0
2007-11-20 10:04:00,83.959,83.977,83.87,83.977,11200000.0
2007-11-20 10:05:00,83.978,84.024,83.973,84.02,14400000.0
2007-11-20 10:06:00,84.035,84.046,84.019,84.019,16000000.0
2007-11-20 10:07:00,84.039,84.057,84.034,84.042,12800000.0
2007-11-20 10:08:00,84.066,84.129,84.066,84.129,11200000.0
2007-11-20 10:09:00,84.102,84.102,84.076,84.088,12800000.0
2007-11-20 10:10:00,84.066,84.066,84.035,84.038,17600000.0
2007-11-20 10:11:00,84.026,84.044,84.021,84.044,11200000.0
2007-11-20 10:12:00,84.056,84.066,84.056,84.064,12800000.0
2007-11-20 10:13:00,84.066,84.066,84.03,84.038,12800000.0
2007-11-20 10:14:00,84.063,84.105,84.063,84.105,11200000.0
2007-11-20 10:15:00,84.127,84.136,84.116,84.12,13200000.0
2007-11-20 10:16:00,84.139,84.151,84.124,84.151,12800000.0
2007-11-20 10:17:00,84.161,84.173,84.123,84.123,11200000.0
2007-11-20 10:18:00,84.177,84.213,84.177,84.212,11600000.0
2007-11-20 10:19:00,84.213,84.215,84.2,84.2,11200000.0
2007-11-20 10:20:00,84.214,84.254,84.214,84.253,17600000.0
2007-11-20 10:21:00,84.274,84.29,84.273,84.285,15400000.0
2007-11-20 10:22:00,84.266,84.266,84.254,84.254,11200000.0
2007-11-20 10:23:00,84.262,84.267,84.255,84.255,11600000.0
2007-11-20 10:24:00,84.228,84.228,84.125,84.125,12800000.0
2007-11-20 10:25:00,84.112,84.116,84.093,84.116,11200000.0
2007-11-20 10:26:00,84.102,84.118,84.092,84.118,12800000.0
2007-11-20 10:27:00,84.143,84.158,84.143,84.156,10600000.0
2007-11-20 10:28:00,84.151,84.22,84.151,84.219,12800000.0
2007-11-20 10:29:00,84.192,84.192,84.149,84.149,11200000.0
2007-11-20 10:30:00,84.117,84.13,84.108,84.121,12800000.0
2007-11-20 10:31:00,84.13,84.136,84.118,84.118,12800000.0
2007-11-20 10:32:00,84.06,84.06,83.985,83.985,17600000.0
2007-11-20 10:33:00,83.969,83.983,83.966,83.966,11200000.0
2007-11-20 10:34:00,83.97,83.985,83.965,83.983,11200000.0
2007-11-20 10:35:00,84.006,84.013,83.994,84.013,11200000.0
2007-11-20 10:36:00,84.011,84.024,84.011,84.022,11200000.0
2007-11-20 10:37:00,84.031,84.043,83.942,84.036,11200000.0
2007-11-20 10:38:00,84.062,84.078,84.057,84.068,12800000.0
2007-11-20 10:39:00,84.059,84.068,84.058,84.068,11200000.0
2007-11-20 10:40:00,84.109,84.124,84.099,84.099,16000000.0
2007-11-20 10:41:00,84.102,84.107,84.084,84.084,13200000.0
2007-11-20 10:42:00,84.068,84.07,84.056,84.062,10000000.0
2007-11-20 10:43:00,84.036,84.063,84.036,84.063,11200000.0
2007-11-20 10:44:00,84.061,84.061,84.039,84.039,12200000.0
2007-11-20 10:45:00,84.026,84.031,84.009,84.009,12800000.0
2007-11-20 10:46:00,83.997,84.002,83.993,83.993,12800000.0
2007-11-20 10:47:00,83.982,83.982,83.933,83.948,12800000.0
2007-11-20 10:48:00,83.94,83.94,83.906,83.915,12800000.0
2007-11-20 10:49:00,83.89,83.897,83.883,83.891,11200000.0
2007-11-20 10:50:00,83.847,83.847,83.792,83.792,16000000.0
2007-11-20 10:51:00,83.794,83.801,83.732,83.732,17600000.0
2007-11-20 10:52:00,83.683,83.723,83.673,83.723,11200000.0
2007-11-20 10:53:00,83.721,83.761,83.721,83.756,11200000.0
2007-11-20 10:54:00,83.768,83.821,83.768,83.8,17600000.0
2007-11-20 10:55:00,83.826,83.88,83.826,83.88,11200000.0
2007-11-20 10:56:00,83.845,83.845,83.756,83.763,17600000.0
2007-11-20 10:57:00,83.776,83.787,83.773,83.78,16000000.0
2007-11-20 10:58:00,83.746,83.746,83.646,83.731,12800000.0
2007-11-20 10:59:00,83.72,83.732,83.72,83.724,11200000.0
2007-11-20 11:00:00,83.758,83.779,83.758,83.779,12800000.0
2007-11-20 11:01:00,83.788,83.826,83.788,83.817,12800000.0
2007-11-20 11:02:00,83.795,83.802,83.792,83.792,16000000.0
2007-11-20 11:03:00,83.782,83.782,83.757,83.77,12800000.0
2007-11-20 11:04:00,83.761,83.761,83.727,83.733,14400000.0
2007-11-20 11:05:00,83.748,83.776,83.748,83.768,17600000.0
2007-11-20 11:06:00,83.758,83.758,83.727,83.735,17600000.0
2007-11-20 11:07:00,83.725,83.725,83.698,83.723,17600000.0
2007-11-20 11:08:00,83.663,83.729,83.663,83.668,11200000.0
2007-11-20 11:09:00,83.599,83.599,83.544,83.55,17600000.0
2007-11-20 11:10:00,83.552,83.584,83.548,83.584,12800000.0
2007-11-20 11:11:00,83.591,83.591,83.563,83.563,11200000.0
2007-11-20 11:12:00,83.551,83.581,83.551,83.575,17600000.0
2007-11-20 11:13:00,83.591,83.613,83.585,83.611,14400000.0
2007-11-20 11:14:00,83.613,83.623,83.608,83.623,11200000.0
2007-11-20 11:15:00,83.623,83.665,83.623,83.665,11200000.0
2007-11-20 11:16:00,83.674,83.741,83.674,83.741,12800000.0
2007-11-20 11:17:00,83.755,83.765,83.755,83.763,10600000.0
2007-11-20 11:18:00,83.775,83.784,83.77,83.772,12800000.0
2007-11-20 11:19:00,83.773,83.793,83.769,83.793,17600000.0
2007-11-20 11:20:00,83.775,83.776,83.7,83.7,12800000.0
2007-11-20 11:21:00,83.712,83.718,83.702,83.718,14400000.0
2007-11-20 11:22:00,83.727,83.732,83.714,83.726,12800000.0
2007-11-20 11:23:00,83.721,83.723,83.697,83.7,11200000.0
2007-11-20 11:24:00,83.704,83.707,83.691,83.704,12800000.0
2007-11-20 11:25:00,83.702,83.714,83.694,83.708,17600000.0
2007-11-20 11:26:00,83.717,83.718,83.693,83.718,14400000.0
2007-11-20 11:27:00,83.742,83.771,83.729,83.769,11200000.0
2007-11-20 11:28:00,83.79,83.795,83.768,83.795,14400000.0
2007-11-20 11:29:00,83.82,83.82,83.812,83.812,14400000.0
2007-11-20 11:30:00,83.81,83.812,83.8,83.81,14400000.0
2007-11-20 11:31:00,83.814,83.814,83.795,83.796,11200000.0
2007-11-20 11:32:00,83.787,83.793,83.784,83.785,17600000.0
2007-11-20 11:33:00,83.788,83.788,83.773,83.773,12800000.0
2007-11-20 11:34:00,83.764,83.776,83.764,83.77,12200000.0
2007-11-20 11:35:00,83.769,83.774,83.768,83.768,11600000.0
2007-11-20 11:36:00,83.76,83.762,83.754,83.762,13200000.0
2007-11-20 11:37:00,83.775,83.798,83.775,83.779,11600000.0
2007-11-20 11:38:00,83.782,83.786,83.777,83.777,11200000.0
2007-11-20 11:39:00,83.785,83.795,83.777,83.793,11200000.0
2007-11-20 11:40:00,83.771,83.771,83.724,83.728,11200000.0
2007-11-20 11:41:00,83.725,83.725,83.717,83.721,16000000.0
2007-11-20 11:42:00,83.733,83.776,83.733,83.776,17600000.0
2007-11-20 11:43:00,83.766,83.766,83.747,83.758,11200000.0
2007-11-20 11:44:00,83.776,83.789,83.776,83.786,11200000.0
2007-11-20 11:45:00,83.795,83.796,83.787,83.787,14400000.0
2007-11-20 11:46:00,83.775,83.791,83.775,83.791,11200000.0
2007-11-20 11:47:00,83.775,83.793,83.771,83.793,17000000.0
2007-11-20 11:48:00,83.792,83.792,83.767,83.771,11200000.0
2007-11-20 11:49:00,83.76,83.768,83.759,83.759,12800000.0
2007-11-20 11:50:00,83.753,83.767,83.752,83.767,12800000.0
2007-11-20 11:51:00,83.784,83.794,83.779,83.794,11200000.0
2007-11-20 11:52:00,83.793,83.793,83.779,83.782,11200000.0
2007-11-20 11:53:00,83.779,83.802,83.772,83.802,16400000.0
2007-11-20 11:54:00,83.827,83.852,83.825,83.852,14800000.0
2007-11-20 11:55:00,83.856,83.871,83.804,83.871,11200000.0
2007-11-20 11:56:00,83.873,83.887,83.87,83.882,12800000.0
2007-11-20 11:57:00,83.886,83.91,83.886,83.91,18000000.0
2007-11-20 11:58:00,83.921,83.952,83.921,83.952,11200000.0
2007-11-20 11:59:00,83.97,83.97,83.959,83.969,11200000.0
2007-11-20 12:00:00,83.987,83.989,83.933,83.933,10600000.0
2007-11-20 12:01:00,83.981,84.001,83.974,83.996,11200000.0
2007-11-20 12:02:00,83.999,84.01,83.999,84.002,14400000.0
2007-11-20 12:03:00,83.99,83.99,83.965,83.974,11200000.0
2007-11-20 12:04:00,83.996,84.01,83.994,84.003,17600000.0
2007-11-20 12:05:00,84.009,84.009,83.992,83.992,17600000.0
2007-11-20 12:06:00,83.992,83.992,83.96,83.96,12800000.0
2007-11-20 12:07:00,83.925,83.931,83.916,83.931,11200000.0
2007-11-20 12:08:00,83.913,83.933,83.907,83.933,11200000.0
2007-11-20 12:09:00,83.927,83.933,83.924,83.924,14400000.0
2007-11-20 12:10:00,83.92,83.933,83.916,83.927,10600000.0
2007-11-20 12:11:00,83.948,83.948,83.931,83.942,12800000.0
2007-11-20 12:12:00,83.935,83.935,83.922,83.926,11200000.0
2007-11-20 12:13:00,83.936,83.941,83.929,83.933,11200000.0
2007-11-20 12:14:00,83.933,83.933,83.91,83.918,12800000.0
2007-11-20 12:15:00,83.914,83.914,83.889,83.889,12800000.0
2007-11-20 12:16:00,83.88,83.903,83.879,83.903,12800000.0
2007-11-20 12:17:00,83.9,83.908,83.844,83.906,17600000.0
2007-11-20 12:18:00,83.905,83.917,83.896,83.911,16000000.0
2007-11-20 12:19:00,83.904,83.917,83.899,83.917,12800000.0
2007-11-20 12:20:00,83.904,83.904,83.872,83.872,14400000.0
2007-11-20 12:21:00,83.87,83.87,83.842,83.842,16400000.0
2007-11-20 12:22:00,83.856,83.861,83.852,83.854,15400000.0
2007-11-20 12:23:00,83.851,83.859,83.848,83.859,14400000.0
2007-11-20 12:24:00,83.86,83.86,83.845,83.845,12800000.0
2007-11-20 12:25:00,83.865,83.865,83.83,83.83,11200000.0
2007-11-20 12:26:00,83.821,83.821,83.793,83.793,11200000.0
2007-11-20 12:27:00,83.785,83.785,83.76,83.76,11200000.0
2007-11-20 12:28:00,83.749,83.749,83.69,83.69,12800000.0
2007-11-20 12:29:00,83.7,83.739,83.7,83.731,17600000.0
2007-11-20 12:30:00,83.74,83.761,83.735,83.761,17600000.0
2007-11-20 12:31:00,83.78,83.78,83.752,83.761,12800000.0
2007-11-20 12:32:00,83.769,83.771,83.724,83.724,12800000.0
2007-11-20 12:33:00,83.73,83.73,83.705,83.705,14400000.0
2007-11-20 12:34:00,83.695,83.704,83.689,83.704,12800000.0
2007-11-20 12:35:00,83.722,83.753,83.719,83.753,11200000.0
2007-11-20 12:36:00,83.776,83.776,83.744,83.747,11200000.0
2007-11-20 12:37:00,83.736,83.745,83.73,83.736,11200000.0
2007-11-20 12:38:00,83.744,83.757,83.663,83.744,17600000.0
2007-11-20 12:39:00,83.745,83.758,83.745,83.755,16000000.0
2007-11-20 12:40:00,83.764,83.772,83.751,83.768,16000000.0
2007-11-20 12:41:00,83.76,83.822,83.76,83.822,12800000.0
2007-11-20 12:42:00,83.859,83.859,83.836,83.838,13800000.0
2007-11-20 12:43:00,83.835,83.835,83.814,83.819,12200000.0
2007-11-20 12:44:00,83.806,83.814,83.798,83.814,17600000.0
2007-11-20 12:45:00,83.814,83.82,83.791,83.791,16000000.0
2007-11-20 12:46:00,83.797,83.81,83.797,83.801,12800000.0
2007-11-20 12:47:00,83.807,83.816,83.794,83.794,12800000.0
2007-11-20 12:48:00,83.816,83.833,83.816,83.833,11200000.0
2007-11-20 12:49:00,83.85,83.85,83.824,83.831,16000000.0
2007-11-20 12:50:00,83.839,83.839,83.818,83.818,14400000.0
2007-11-20 12:51:00,83.828,83.841,83.828,83.829,11200000.0
2007-11-20 12:52:00,83.833,83.833,83.82,83.832,11200000.0
2007-11-20 12:53:00,83.823,83.835,83.817,83.824,11200000.0
2007-11-20 12:54:00,83.837,83.846,83.827,83.844,12800000.0
2007-11-20 12:55:00,83.851,83.851,83.844,83.844,16000000.0
2007-11-20 12:56:00,83.845,83.858,83.845,83.854,11200000.0
2007-11-20 12:57:00,83.851,83.854,83.832,83.832,11200000.0
2007-11-20 12:58:00,83.837,83.847,83.826,83.847,17600000.0
2007-11-20 12:59:00,83.858,83.884,83.858,83.879,16000000.0
2007-11-20 13:00:00,83.896,83.898,83.888,83.892,12800000.0
2007-11-20 13:01:00,83.889,83.907,83.879,83.879,14400000.0
2007-11-20 13:02:00,83.878,83.88,83.864,83.873,12800000.0
2007-11-20 13:03:00,83.88,83.894,83.88,83.887,16000000.0
2007-11-20 13:04:00,83.88,83.88,83.855,83.855,11200000.0
2007-11-20 13:05:00,83.842,83.844,83.827,83.834,12800000.0
2007-11-20 13:06:00,83.828,83.838,83.827,83.834,11200000.0
2007-11-20 13:07:00,83.835,83.855,83.833,83.855,14400000.0
2007-11-20 13:08:00,83.832,83.88,83.826,83.88,17600000.0
2007-11-20 13:09:00,83.866,83.913,83.866,83.913,12800000.0
2007-11-20 13:10:00,83.883,83.906,83.88,83.88,16000000.0
2007-11-20 13:11:00,83.862,83.862,83.832,83.832,11200000.0
2007-11-20 13:12:00,83.875,83.893,83.875,83.893,12800000.0
2007-11-20 13:13:00,83.857,83.882,83.856,83.856,17600000.0
2007-11-20 13:14:00,83.859,83.859,83.839,83.839,12800000.0
2007-11-20 13:15:00,83.845,83.845,83.828,83.828,12800000.0
2007-11-20 13:16:00,83.829,83.872,83.822,83.872,17600000.0
2007-11-20 13:17:00,83.88,83.918,83.88,83.918,12800000.0
2007-11-20 13:18:00,83.932,83.996,83.932,83.996,11200000.0
2007-11-20 13:19:00,83.993,83.993,83.982,83.99,16000000.0
2007-11-20 13:20:00,83.988,84.004,83.988,83.999,17600000.0
2007-11-20 13:21:00,84.005,84.014,84.003,84.01,11200000.0
2007-11-20 13:22:00,84.011,84.018,84.007,84.011,12800000.0
2007-11-20 13:23:00,84.013,84.013,84.0,84.0,12800000.0
2007-11-20 13:24:00,84.015,84.049,84.015,84.049,11200000.0
2007-11-20 13:25:00,84.035,84.038,84.033,84.033,17600000.0
2007-11-20 13:26:00,84.04,84.04,84.028,84.038,17600000.0
2007-11-20 13:27:00,84.027,84.04,84.027,84.038,12800000.0
2007-11-20 13:28:00,84.032,84.044,83.939,84.044,14800000.0
2007-11-20 13:29:00,84.024,84.055,83.964,84.052,11600000.0
2007-11-20 13:30:00,84.044,84.053,84.044,84.048,12800000.0
2007-11-20 13:31:00,84.039,84.073,84.039,84.07,11200000.0
2007-11-20 13:32:00,84.059,84.059,84.048,84.051,11200000.0
2007-11-20 13:33:00,84.056,84.061,84.054,84.054,19200000.0
2007-11-20 13:34:00,84.053,84.057,84.052,84.054,12800000.0
2007-11-20 13:35:00,84.055,84.055,84.03,84.03,36200000.0
2007-11-20 13:36:00,84.021,84.038,84.021,84.038,17600000.0
2007-11-20 13:37:00,84.052,84.066,84.052,84.066,14200000.0
2007-11-20 13:38:00,84.06,84.069,84.056,84.068,33600000.0
2007-11-20 13:39:00,84.08,84.093,84.08,84.093,14400000.0
2007-11-20 13:40:00,84.086,84.086,84.071,84.072,40000000.0
2007-11-20 13:41:00,84.075,84.12,84.075,84.105,16000000.0
2007-11-20 13:42:00,84.076,84.091,84.075,84.075,10600000.0
2007-11-20 13:43:00,84.079,84.08,84.066,84.08,27200000.0
2007-11-20 13:44:00,84.065,84.065,84.027,84.037,33000000.0
2007-11-20 13:45:00,84.033,84.041,84.027,84.035,20800000.0
2007-11-20 13:46:00,84.05,84.055,84.04,84.043,24000000.0
2007-11-20 13:47:00,84.037,84.039,84.01,84.039,12800000.0
2007-11-20 13:48:00,84.069,84.097,84.069,84.081,12800000.0
2007-11-20 13:49:00,84.094,84.13,84.094,84.101,17600000.0
2007-11-20 13:50:00,84.071,84.072,84.055,84.072,11200000.0
2007-11-20 13:51:00,84.093,84.093,84.02,84.02,24000000.0
2007-11-20 13:52:00,84.037,84.047,84.032,84.032,12800000.0
2007-11-20 13:53:00,84.033,84.033,84.024,84.024,17600000.0
2007-11-20 13:54:00,84.016,84.035,84.016,84.034,25600000.0
2007-11-20 13:55:00,83.998,84.007,83.99,84.007,14400000.0
2007-11-20 13:56:00,84.025,84.036,84.022,84.023,14400000.0
2007-11-20 13:57:00,84.02,84.021,83.999,83.999,28800000.0
2007-11-20 13:58:00,83.978,83.978,83.963,83.965,14400000.0
2007-11-20 13:59:00,83.968,84.007,83.968,84.007,31400000.0
2007-11-20 14:00:00,83.993,83.993,83.979,83.981,48000000.0
2007-11-20 14:01:00,83.994,83.994,83.957,83.979,32000000.0
2007-11-20 14:02:00,83.977,83.991,83.977,83.991,14400000.0
2007-11-20 14:03:00,83.996,83.996,83.984,83.984,14200000.0
2007-11-20 14:04:00,83.974,83.99,83.97,83.99,11200000.0
2007-11-20 14:05:00,83.964,83.964,83.924,83.924,24000000.0
2007-11-20 14:06:00,83.9,83.91,83.893,83.897,36800000.0
2007-11-20 14:07:00,83.904,83.92,83.904,83.92,40000000.0
2007-11-20 14:08:00,83.928,83.986,83.928,83.983,16400000.0
2007-11-20 14:09:00,83.983,83.983,83.966,83.982,33600000.0
2007-11-20 14:10:00,83.988,83.988,83.967,83.973,33600000.0
2007-11-20 14:11:00,83.961,83.961,83.941,83.944,14400000.0
2007-11-20 14:12:00,83.937,83.944,83.935,83.94,27200000.0
2007-11-20 14:13:00,83.947,83.955,83.938,83.955,14400000.0
2007-11-20 14:14:00,83.963,83.979,83.963,83.974,12800000.0
2007-11-20 14:15:00,83.985,83.999,83.969,83.969,28800000.0
2007-11-20 14:16:00,83.944,83.967,83.944,83.96,25600000.0
2007-11-20 14:17:00,83.97,83.987,83.969,83.978,12800000.0
2007-11-20 14:18:00,83.99,84.016,83.99,84.014,16000000.0
2007-11-20 14:19:00,84.015,84.015,83.981,83.981,12800000.0
2007-11-20 14:20:00,83.979,83.99,83.979,83.98,25600000.0
2007-11-20 14:21:00,83.974,83.979,83.965,83.973,28200000.0
2007-11-20 14:22:00,83.995,84.004,83.995,83.999,24000000.0
2007-11-20 14:23:00,83.997,84.007,83.994,84.007,47800000.0
2007-11-20 14:24:00,83.98,83.989,83.966,83.984,12800000.0
2007-11-20 14:25:00,83.991,84.014,83.991,84.014,12800000.0
2007-11-20 14:26:00,84.024,84.05,84.024,84.046,12800000.0
2007-11-20 14:27:00,84.038,84.046,84.037,84.046,17000000.0
2007-11-20 14:28:00,84.04,84.04,84.008,84.013,11200000.0
2007-11-20 14:29:00,84.002,84.002,83.987,83.995,36800000.0
2007-11-20 14:30:00,83.998,84.018,83.996,84.018,22400000.0
2007-11-20 14:31:00,84.031,84.04,84.031,84.04,20800000.0
2007-11-20 14:32:00,84.052,84.079,84.052,84.065,40000000.0
2007-11-20 14:33:00,84.054,84.062,84.043,84.043,24000000.0
2007-11-20 14:34:00,84.031,84.036,84.021,84.021,33600000.0
2007-11-20 14:35:00,84.001,84.001,83.994,83.994,14400000.0
2007-11-20 14:36:00,83.993,83.993,83.97,83.984,12800000.0
2007-11-20 14:37:00,83.995,84.053,83.988,84.053,11200000.0
2007-11-20 14:38:00,84.066,84.066,83.962,83.962,56000000.0
2007-11-20 14:39:00,83.948,83.948,83.923,83.926,12800000.0
2007-11-20 14:40:00,83.919,83.946,83.919,83.937,14400000.0
2007-11-20 14:41:00,83.957,83.965,83.949,83.965,56000000.0
2007-11-20 14:42:00,83.967,83.967,83.922,83.924,13200000.0
2007-11-20 14:43:00,83.931,83.931,83.906,83.911,25600000.0
2007-11-20 14:44:00,83.88,83.88,83.856,83.858,11200000.0
2007-11-20 14:45:00,83.859,83.865,83.856,83.865,11200000.0
2007-11-20 14:46:00,83.869,83.878,83.86,83.86,11200000.0
2007-11-20 14:47:00,83.826,83.828,83.808,83.809,16000000.0
2007-11-20 14:48:00,83.825,83.837,83.825,83.833,19600000.0
2007-11-20 14:49:00,83.855,83.867,83.852,83.856,32000000.0
2007-11-20 14:50:00,83.863,83.871,83.86,83.861,29200000.0
2007-11-20 14:51:00,83.876,83.905,83.865,83.865,32000000.0
2007-11-20 14:52:00,83.88,83.889,83.88,83.889,12800000.0
2007-11-20 14:53:00,83.871,83.871,83.829,83.829,17600000.0
2007-11-20 14:54:00,83.824,83.831,83.823,83.824,12800000.0
2007-11-20 14:55:00,83.845,83.863,83.845,83.86,16000000.0
2007-11-20 14:56:00,83.837,83.839,83.817,83.817,12800000.0
2007-11-20 14:57:00,83.808,83.808,83.765,83.765,12800000.0
2007-11-20 14:58:00,83.753,83.768,83.745,83.759,17600000.0
2007-11-20 14:59:00,83.753,83.772,83.753,83.772,15400000.0
2007-11-20 15:00:00,83.77,83.775,83.77,83.774,14400000.0
2007-11-20 15:01:00,83.768,83.768,83.735,83.735,12800000.0
2007-11-20 15:02:00,83.743,83.749,83.712,83.712,27200000.0
2007-11-20 15:03:00,83.7,83.706,83.699,83.703,12800000.0
2007-11-20 15:04:00,83.742,83.761,83.742,83.756,24000000.0
2007-11-20 15:05:00,83.747,83.755,83.743,83.751,11200000.0
2007-11-20 15:06:00,83.732,83.732,83.721,83.721,11200000.0
2007-11-20 15:07:00,83.729,83.732,83.726,83.728,25600000.0
2007-11-20 15:08:00,83.725,83.725,83.71,83.717,22400000.0
2007-11-20 15:09:00,83.727,83.727,83.709,83.709,16000000.0
2007-11-20 15:10:00,83.718,83.721,83.698,83.698,40000000.0
2007-11-20 15:11:00,83.687,83.694,83.684,83.684,31400000.0
2007-11-20 15:12:00,83.691,83.716,83.691,83.716,8000000.0
2007-11-20 15:13:00,83.717,83.726,83.707,83.726,44800000.0
2007-11-20 15:14:00,83.73,83.746,83.73,83.746,35200000.0
2007-11-20 15:15:00,83.735,83.735,83.701,83.701,22400000.0
2007-11-20 15:16:00,83.699,83.72,83.692,83.72,36800000.0
2007-11-20 15:17:00,83.748,83.748,83.698,83.698,22400000.0
2007-11-20 15:18:00,83.669,83.669,83.626,83.637,22400000.0
2007-11-20 15:19:00,83.621,83.643,83.621,83.643,16000000.0
2007-11-20 15:20:00,83.644,83.644,83.615,83.615,24000000.0
2007-11-20 15:21:00,83.62,83.646,83.614,83.646,14400000.0
2007-11-20 15:22:00,83.64,83.667,83.634,83.667,14400000.0
2007-11-20 15:23:00,83.675,83.675,83.661,83.661,47400000.0
2007-11-20 15:24:00,83.656,83.656,83.649,83.651,26000000.0
2007-11-20 15:25:00,83.64,83.64,83.614,83.614,26600000.0
2007-11-20 15:26:00,83.572,83.572,83.524,83.542,40000000.0
2007-11-20 15:27:00,83.551,83.557,83.551,83.556,28800000.0
2007-11-20 15:28:00,83.56,83.572,83.56,83.572,70400000.0
2007-11-20 15:29:00,83.559,83.559,83.437,83.539,46400000.0
2007-11-20 15:30:00,83.488,83.59,83.452,83.494,114600000.0
2007-11-20 15:31:00,83.578,83.578,83.557,83.562,60800000.0
2007-11-20 15:32:00,83.56,83.574,83.554,83.554,29800000.0
2007-11-20 15:33:00,83.524,83.535,83.503,83.503,30800000.0
2007-11-20 15:34:00,83.525,83.547,83.521,83.54,22400000.0
2007-11-20 15:35:00,83.564,83.593,83.564,83.593,33600000.0
2007-11-20 15:36:00,83.602,83.622,83.602,83.622,31400000.0
2007-11-20 15:37:00,83.64,83.668,83.64,83.668,30800000.0
2007-11-20 15:38:00,83.664,83.673,83.654,83.673,59200000.0
2007-11-20 15:39:00,83.68,83.68,83.662,83.678,37200000.0
2007-11-20 15:40:00,83.721,83.741,83.719,83.741,35200000.0
2007-11-20 15:41:00,83.744,83.744,83.706,83.708,25600000.0
2007-11-20 15:42:00,83.633,83.633,83.601,83.601,43200000.0
2007-11-20 15:43:00,83.576,83.591,83.532,83.532,27200000.0
2007-11-20 15:44:00,83.515,83.541,83.515,83.541,27200000.0
2007-11-20 15:45:00,83.568,83.575,83.556,83.567,16000000.0
2007-11-20 15:46:00,83.563,83.563,83.548,83.556,14400000.0
2007-11-20 15:47:00,83.535,83.569,83.535,83.569,30800000.0
2007-11-20 15:48:00,83.569,83.613,83.566,83.613,27200000.0
2007-11-20 15:49:00,83.617,83.668,83.617,83.668,11600000.0
2007-11-20 15:50:00,83.654,83.654,83.622,83.641,11200000.0
2007-11-20 15:51:00,83.664,83.669,83.64,83.64,43200000.0
2007-11-20 15:52:00,83.623,83.623,83.588,83.595,20800000.0
2007-11-20 15:53:00,83.633,83.672,83.628,83.628,24000000.0
2007-11-20 15:54:00,83.621,83.636,83.621,83.635,28600000.0
2007-11-20 15:55:00,83.642,83.664,83.642,83.658,24400000.0
2007-11-20 15:56:00,83.666,83.668,83.657,83.664,51600000.0
2007-11-20 15:57:00,83.642,83.647,83.635,83.64,12800000.0
2007-11-20 15:58:00,83.656,83.683,83.656,83.682,19200000.0
2007-11-20 15:59:00,83.706,83.747,83.702,83.747,36800000.0
2007-11-20 16:00:00,83.775,83.827,83.775,83.811,50600000.0
2007-11-20 16:01:00,83.816,83.819,83.808,83.815,41600000.0
2007-11-20 16:02:00,83.796,83.8,83.79,83.793,21800000.0
2007-11-20 16:03:00,83.786,83.799,83.774,83.789,64400000.0
2007-11-20 16:04:00,83.815,83.839,83.807,83.811,44800000.0
2007-11-20 16:05:00,83.795,83.795,83.777,83.788,47400000.0
2007-11-20 16:06:00,83.787,83.798,83.781,83.794,35200000.0
2007-11-20 16:07:00,83.828,83.891,83.828,83.891,32000000.0
2007-11-20 16:08:00,83.88,83.884,83.87,83.883,44800000.0
2007-11-20 16:09:00,83.888,83.897,83.885,83.897,45200000.0
2007-11-20 16:10:00,83.914,83.954,83.914,83.954,41000000.0
2007-11-20 16:11:00,83.963,83.971,83.961,83.971,14400000.0
2007-11-20 16:12:00,83.96,83.961,83.914,83.92,56400000.0
2007-11-20 16:13:00,83.925,83.926,83.915,83.918,11200000.0
2007-11-20 16:14:00,83.915,83.915,83.89,83.89,50000000.0
2007-11-20 16:15:00,83.866,83.869,83.858,83.869,58600000.0
2007-11-20 16:16:00,83.865,83.874,83.863,83.869,17600000.0
2007-11-20 16:17:00,83.854,83.854,83.823,83.823,38400000.0
2007-11-20 16:18:00,83.82,83.865,83.82,83.865,38400000.0
2007-11-20 16:19:00,83.868,83.868,83.804,83.804,22400000.0
2007-11-20 16:20:00,83.781,83.786,83.772,83.772,11200000.0
2007-11-20 16:21:00,83.765,83.784,83.765,83.783,27200000.0
2007-11-20 16:22:00,83.797,83.804,83.785,83.804,41600000.0
2007-11-20 16:23:00,83.795,83.796,83.773,83.781,43200000.0
2007-11-20 16:24:00,83.78,83.819,83.78,83.817,17600000.0
2007-11-20 16:25:00,83.833,83.837,83.82,83.837,33600000.0
2007-11-20 16:26:00,83.834,83.834,83.807,83.827,17600000.0
2007-11-20 16:27:00,83.816,83.825,83.809,83.817,35200000.0
2007-11-20 16:28:00,83.765,83.765,83.732,83.746,27200000.0
2007-11-20 16:29:00,83.757,83.757,83.738,83.738,11200000.0
2007-11-20 16:30:00,83.749,83.749,83.716,83.716,43200000.0
2007-11-20 16:31:00,83.7,83.757,83.7,83.757,41600000.0
2007-11-20 16:32:00,83.788,83.82,83.778,83.82,12800000.0
2007-11-20 16:33:00,83.81,83.81,83.764,83.776,27200000.0
2007-11-20 16:34:00,83.774,83.802,83.773,83.801,35200000.0
2007-11-20 16:35:00,83.813,83.815,83.802,83.812,52800000.0
2007-11-20 16:36:00,83.8,83.8,83.776,83.788,51600000.0
2007-11-20 16:37:00,83.769,83.769,83.735,83.735,41600000.0
2007-11-20 16:38:00,83.718,83.724,83.712,83.719,40000000.0
2007-11-20 16:39:00,83.716,83.722,83.71,83.716,35000000.0
2007-11-20 16:40:00,83.682,83.682,83.615,83.615,56400000.0
2007-11-20 16:41:00,83.61,83.628,83.601,83.628,73000000.0
2007-11-20 16:42:00,83.645,83.656,83.642,83.651,54400000.0
2007-11-20 16:43:00,83.647,83.667,83.647,83.651,17600000.0
2007-11-20 16:44:00,83.653,83.653,83.64,83.64,11200000.0
2007-11-20 16:45:00,83.604,83.609,83.581,83.582,57600000.0
2007-11-20 16:46:00,83.596,83.643,83.596,83.639,12800000.0
2007-11-20 16:47:00,83.654,83.677,83.654,83.677,70400000.0
2007-11-20 16:48:00,83.726,83.791,83.726,83.791,52200000.0
2007-11-20 16:49:00,83.805,83.811,83.775,83.784,36800000.0
2007-11-20 16:50:00,83.783,83.79,83.764,83.79,75200000.0
2007-11-20 16:51:00,83.804,83.838,83.804,83.812,32000000.0
2007-11-20 16:52:00,83.848,83.883,83.848,83.883,46400000.0
2007-11-20 16:53:00,83.936,83.978,83.936,83.978,30400000.0
2007-11-20 16:54:00,83.995,83.995,83.968,83.973,11200000.0
2007-11-20 16:55:00,83.956,83.956,83.895,83.895,27200000.0
2007-11-20 16:56:00,83.901,83.917,83.901,83.907,37200000.0
2007-11-20 16:57:00,83.918,83.928,83.917,83.917,19200000.0
2007-11-20 16:58:00,83.938,83.955,83.938,83.944,12200000.0
2007-11-20 16:59:00,83.936,83.936,83.913,83.913,51200000.0
2007-11-20 17:00:00,83.918,83.934,83.918,83.932,49600000.0
2007-11-20 17:01:00,83.919,83.956,83.919,83.956,40000000.0
2007-11-20 17:02:00,83.956,83.956,83.93,83.948,33000000.0
2007-11-20 17:03:00,83.957,83.97,83.953,83.969,44800000.0
2007-11-20 17:04:00,84.012,84.055,84.012,84.055,41600000.0
2007-11-20 17:05:00,84.07,84.084,84.051,84.051,54400000.0
2007-11-20 17:06:00,84.051,84.051,84.023,84.024,59200000.0
2007-11-20 17:07:00,83.993,83.997,83.97,83.972,35200000.0
2007-11-20 17:08:00,83.963,83.972,83.958,83.971,68800000.0
2007-11-20 17:09:00,83.998,84.05,83.998,84.05,59200000.0
2007-11-20 17:10:00,84.047,84.047,83.992,83.998,26000000.0
2007-11-20 17:11:00,83.961,83.962,83.945,83.957,38400000.0
2007-11-20 17:12:00,83.957,83.957,83.94,83.94,25000000.0
2007-11-20 17:13:00,83.927,83.927,83.895,83.917,29200000.0
2007-11-20 17:14:00,83.899,83.899,83.867,83.867,22400000.0
2007-11-20 17:15:00,83.863,83.863,83.757,83.757,19200000.0
2007-11-20 17:16:00,83.785,83.798,83.785,83.789,17600000.0
2007-11-20 17:17:00,83.803,83.811,83.786,83.786,38400000.0
2007-11-20 17:18:00,83.784,83.785,83.755,83.755,57600000.0
2007-11-20 17:19:00,83.742,83.786,83.742,83.786,24000000.0
2007-11-20 17:20:00,83.817,83.858,83.817,83.845,16000000.0
2007-11-20 17:21:00,83.849,83.856,83.836,83.856,28800000.0
2007-11-20 17:22:00,83.855,83.855,83.826,83.826,19200000.0
2007-11-20 17:23:00,83.815,83.832,83.815,83.826,11200000.0
2007-11-20 17:24:00,83.825,83.83,83.769,83.769,12800000.0
2007-11-20 17:25:00,83.735,83.735,83.717,83.728,17600000.0
2007-11-20 17:26:00,83.756,83.776,83.756,83.766,35200000.0
2007-11-20 17:27:00,83.786,83.796,83.785,83.796,46400000.0
2007-11-20 17:28:00,83.798,83.831,83.798,83.819,31400000.0
2007-11-20 17:29:00,83.835,83.839,83.827,83.839,27200000.0
2007-11-20 17:30:00,83.855,83.866,83.827,83.832,17600000.0
2007-11-20 17:31:00,83.852,83.854,83.84,83.848,87800000.0
2007-11-20 17:32:00,83.831,83.831,83.795,83.803,52200000.0
2007-11-20 17:33:00,83.817,83.867,83.814,83.864,36800000.0
2007-11-20 17:34:00,83.874,83.904,83.874,83.898,62800000.0
2007-11-20 17:35:00,83.892,83.892,83.874,83.886,43200000.0
2007-11-20 17:36:00,83.899,83.903,83.87,83.874,33000000.0
2007-11-20 17:37:00,83.872,83.912,83.872,83.905,16000000.0
2007-11-20 17:38:00,83.904,83.931,83.885,83.885,35200000.0
2007-11-20 17:39:00,83.866,83.891,83.861,83.891,16000000.0
2007-11-20 17:40:00,83.895,83.921,83.881,83.921,74600000.0
2007-11-20 17:41:00,83.91,83.916,83.901,83.915,12800000.0
2007-11-20 17:42:00,83.924,83.93,83.923,83.927,12800000.0
2007-11-20 17:43:00,83.937,83.958,83.931,83.958,17600000.0
2007-11-20 17:44:00,83.969,83.979,83.966,83.978,29800000.0
2007-11-20 17:45:00,83.993,84.055,83.993,84.055,30400000.0
2007-11-20 17:46:00,84.064,84.064,84.045,84.045,41000000.0
2007-11-20 17:47:00,84.054,84.076,84.054,84.07,57600000.0
2007-11-20 17:48:00,84.068,84.098,84.068,84.092,58000000.0
2007-11-20 17:49:00,84.096,84.103,84.062,84.103,46400000.0
2007-11-20 17:50:00,84.113,84.115,84.075,84.075,13200000.0
2007-11-20 17:51:00,84.06,84.065,84.049,84.065,49600000.0
2007-11-20 17:52:00,84.059,84.078,84.057,84.057,43200000.0
2007-11-20 17:53:00,84.049,84.049,84.032,84.039,33600000.0
2007-11-20 17:54:00,84.017,84.027,84.003,84.027,38400000.0
2007-11-20 17:55:00,84.008,84.008,83.996,83.998,40000000.0
2007-11-20 17:56:00,84.0,84.0,83.986,83.986,44200000.0
2007-11-20 17:57:00,83.993,83.997,83.977,83.997,37200000.0
2007-11-20 17:58:00,84.003,84.025,84.003,84.022,17600000.0
2007-11-20 17:59:00,84.016,84.021,84.006,84.008,62800000.0
2007-11-20 18:00:00,84.03,84.03,84.011,84.016,50600000.0
2007-11-20 18:01:00,84.019,84.034,84.019,84.031,32000000.0
2007-11-20 18:02:00,84.041,84.048,84.034,84.042,24000000.0
2007-11-20 18:03:00,84.038,84.044,84.022,84.022,36600000.0
2007-11-20 18:04:00,84.006,84.031,84.006,84.026,33000000.0
2007-11-20 18:05:00,84.057,84.067,84.037,84.037,12800000.0
2007-11-20 18:06:00,84.028,84.028,84.012,84.025,30400000.0
2007-11-20 18:07:00,84.028,84.028,84.017,84.024,11200000.0
2007-11-20 18:08:00,84.017,84.024,83.993,83.993,83000000.0
2007-11-20 18:09:00,83.983,83.983,83.94,83.94,33600000.0
2007-11-20 18:10:00,83.954,83.969,83.947,83.963,16000000.0
2007-11-20 18:11:00,83.962,83.975,83.949,83.956,12200000.0
2007-11-20 18:12:00,83.949,83.956,83.934,83.934,12800000.0
2007-11-20 18:13:00,83.919,83.919,83.899,83.899,27200000.0
2007-11-20 18:14:00,83.897,83.897,83.866,83.866,18600000.0
2007-11-20 18:15:00,83.876,83.876,83.841,83.841,30400000.0
2007-11-20 18:16:00,83.81,83.815,83.793,83.801,56000000.0
2007-11-20 18:17:00,83.809,83.869,83.809,83.845,43600000.0
2007-11-20 18:18:00,83.84,83.85,83.84,83.846,30400000.0
2007-11-20 18:19:00,83.848,83.86,83.847,83.857,46400000.0
2007-11-20 18:20:00,83.875,83.902,83.875,83.901,43200000.0
2007-11-20 18:21:00,83.962,83.978,83.962,83.965,12800000.0
2007-11-20 18:22:00,83.964,83.972,83.963,83.967,34000000.0
2007-11-20 18:23:00,83.957,83.957,83.94,83.944,46400000.0
2007-11-20 18:24:00,83.91,83.91,83.858,83.858,52800000.0
2007-11-20 18:25:00,83.846,83.852,83.831,83.843,33000000.0
2007-11-20 18:26:00,83.838,83.867,83.838,83.866,30400000.0
2007-11-20 18:27:00,83.863,83.874,83.859,83.86,33600000.0
2007-11-20 18:28:00,83.86,83.886,83.86,83.881,12800000.0
2007-11-20 18:29:00,83.863,83.891,83.863,83.891,25600000.0
2007-11-20 18:30:00,83.901,83.913,83.889,83.913,36600000.0
2007-11-20 18:31:00,83.912,83.928,83.907,83.928,11200000.0
2007-11-20 18:32:00,83.92,83.94,83.92,83.94,70400000.0
2007-11-20 18:33:00,83.936,83.936,83.931,83.931,32000000.0
2007-11-20 18:34:00,83.926,83.94,83.919,83.94,19200000.0
2007-11-20 18:35:00,83.943,83.943,83.916,83.92,43200000.0
2007-11-20 18:36:00,83.923,83.928,83.915,83.924,68200000.0
2007-11-20 18:37:00,83.913,83.918,83.907,83.907,36200000.0
2007-11-20 18:38:00,83.897,83.911,83.897,83.911,49000000.0
2007-11-20 18:39:00,83.915,83.922,83.911,83.92,76600000.0
2007-11-20 18:40:00,83.923,83.923,83.912,83.914,65600000.0
2007-11-20 18:41:00,83.896,83.903,83.891,83.895,72000000.0
2007-11-20 18:42:00,83.892,83.901,83.879,83.879,78400000.0
2007-11-20 18:43:00,83.881,83.889,83.879,83.879,49600000.0
2007-11-20 18:44:00,83.856,83.856,83.823,83.823,30400000.0
2007-11-20 18:45:00,83.809,83.811,83.793,83.811,12800000.0
2007-11-20 18:46:00,83.807,83.809,83.798,83.802,12800000.0
2007-11-20 18:47:00,83.783,83.789,83.771,83.784,14400000.0
2007-11-20 18:48:00,83.819,83.876,83.819,83.876,28800000.0
2007-11-20 18:49:00,83.912,83.912,83.871,83.879,24000000.0
2007-11-20 18:50:00,83.85,83.854,83.846,83.854,45800000.0
2007-11-20 18:51:00,83.853,83.865,83.843,83.865,12800000.0
2007-11-20 18:52:00,83.884,83.898,83.884,83.897,19200000.0
2007-11-20 18:53:00,83.905,83.915,83.904,83.909,30400000.0
2007-11-20 18:54:00,83.908,83.915,83.905,83.913,19200000.0
2007-11-20 18:55:00,83.913,83.917,83.898,83.9,22400000.0
2007-11-20 18:56:00,83.887,83.887,83.862,83.862,16400000.0
2007-11-20 18:57:00,83.853,83.855,83.851,83.851,19200000.0
2007-11-20 18:58:00,83.856,83.856,83.833,83.833,32000000.0
2007-11-20 18:59:00,83.851,83.862,83.849,83.854,31400000.0
2007-11-20 19:00:00,83.839,83.847,83.839,83.847,14400000.0
2007-11-20 19:01:00,83.847,83.847,83.825,83.825,19200000.0
2007-11-20 19:02:00,83.83,83.838,83.825,83.826,41400000.0
2007-11-20 19:03:00,83.833,83.833,83.813,83.813,14400000.0
2007-11-20 19:04:00,83.796,83.796,83.757,83.757,17600000.0
2007-11-20 19:05:00,83.731,83.734,83.728,83.731,22400000.0
2007-11-20 19:06:00,83.741,83.758,83.73,83.752,55800000.0
2007-11-20 19:07:00,83.745,83.745,83.736,83.74,35200000.0
2007-11-20 19:08:00,83.76,83.765,83.751,83.751,22400000.0
2007-11-20 19:09:00,83.732,83.733,83.713,83.713,12800000.0
2007-11-20 19:10:00,83.696,83.696,83.643,83.654,18000000.0
2007-11-20 19:11:00,83.678,83.69,83.678,83.68,11200000.0
2007-11-20 19:12:00,83.672,83.683,83.667,83.683,24000000.0
2007-11-20 19:13:00,83.673,83.689,83.673,83.676,12800000.0
2007-11-20 19:14:00,83.677,83.688,83.677,83.68,12800000.0
2007-11-20 19:15:00,83.68,83.706,83.658,83.706,15400000.0
2007-11-20 19:16:00,83.716,83.741,83.699,83.74,13200000.0
2007-11-20 19:17:00,83.753,83.767,83.75,83.767,14400000.0
2007-11-20 19:18:00,83.767,83.795,83.767,83.787,32400000.0
2007-11-20 19:19:00,83.798,83.809,83.79,83.79,11200000.0
2007-11-20 19:20:00,83.783,83.783,83.765,83.765,14400000.0
2007-11-20 19:21:00,83.758,83.767,83.755,83.765,17600000.0
2007-11-20 19:22:00,83.76,83.78,83.76,83.778,14400000.0
2007-11-20 19:23:00,83.777,83.78,83.767,83.774,16000000.0
2007-11-20 19:24:00,83.776,83.793,83.767,83.793,47400000.0
2007-11-20 19:25:00,83.83,83.838,83.83,83.837,10000000.0
2007-11-20 19:26:00,83.841,83.866,83.841,83.866,41600000.0
2007-11-20 19:27:00,83.864,83.864,83.851,83.851,14400000.0
2007-11-20 19:28:00,83.86,83.868,83.841,83.863,12800000.0
2007-11-20 19:29:00,83.862,83.863,83.852,83.858,12800000.0
2007-11-20 19:30:00,83.854,83.877,83.854,83.877,9400000.0
2007-11-20 19:31:00,83.851,83.851,83.793,83.795,12800000.0
2007-11-20 19:32:00,83.782,83.782,83.737,83.737,11200000.0
2007-11-20 19:33:00,83.73,83.73,83.687,83.687,12800000.0
2007-11-20 19:34:00,83.671,83.709,83.671,83.709,12800000.0
2007-11-20 19:35:00,83.696,83.699,83.679,83.699,17600000.0
2007-11-20 19:36:00,83.706,83.734,83.706,83.734,16000000.0
2007-11-20 19:37:00,83.736,83.748,83.729,83.729,11200000.0
2007-11-20 19:38:00,83.731,83.786,83.731,83.786,11200000.0
2007-11-20 19:39:00,83.784,83.784,83.765,83.776,12800000.0
2007-11-20 19:40:00,83.757,83.777,83.757,83.771,11200000.0
2007-11-20 19:41:00,83.749,83.749,83.726,83.726,10600000.0
2007-11-20 19:42:00,83.692,83.717,83.692,83.714,11200000.0
2007-11-20 19:43:00,83.698,83.707,83.694,83.707,19200000.0
2007-11-20 19:44:00,83.709,83.72,83.706,83.709,11200000.0
2007-11-20 19:45:00,83.724,83.747,83.719,83.747,16000000.0
2007-11-20 19:46:00,83.739,83.739,83.73,83.738,14400000.0
2007-11-20 19:47:00,83.737,83.782,83.737,83.782,17600000.0
2007-11-20 19:48:00,83.771,83.771,83.758,83.764,12800000.0
2007-11-20 19:49:00,83.768,83.787,83.768,83.787,30400000.0
2007-11-20 19:50:00,83.781,83.785,83.775,83.783,12800000.0
2007-11-20 19:51:00,83.752,83.771,83.752,83.771,12800000.0
2007-11-20 19:52:00,83.76,83.779,83.75,83.779,15400000.0
2007-11-20 19:53:00,83.78,83.782,83.776,83.782,12800000.0
2007-11-20 19:54:00,83.777,83.785,83.777,83.78,12800000.0
2007-11-20 19:55:00,83.786,83.789,83.784,83.789,11200000.0
2007-11-20 19:56:00,83.778,83.778,83.753,83.767,16400000.0
2007-11-20 19:57:00,83.782,83.794,83.762,83.762,12800000.0
2007-11-20 19:58:00,83.758,83.762,83.758,83.758,11200000.0
2007-11-20 19:59:00,83.761,83.782,83.761,83.782,12800000.0
2007-11-20 20:00:00,83.784,83.784,83.753,83.755,17600000.0
2007-11-20 20:01:00,83.73,83.73,83.711,83.711,11200000.0
2007-11-20 20:02:00,83.7,83.7,83.669,83.669,17600000.0
2007-11-20 20:03:00,83.658,83.658,83.639,83.639,16000000.0
2007-11-20 20:04:00,83.614,83.653,83.614,83.653,30400000.0
2007-11-20 20:05:00,83.645,83.682,83.636,83.682,12800000.0
2007-11-20 20:06:00,83.649,83.649,83.605,83.605,11200000.0
2007-11-20 20:07:00,83.589,83.611,83.569,83.569,17600000.0
2007-11-20 20:08:00,83.561,83.579,83.547,83.579,38400000.0
2007-11-20 20:09:00,83.594,83.596,83.583,83.586,11200000.0
2007-11-20 20:10:00,83.543,83.543,83.518,83.519,7400000.0
2007-11-20 20:11:00,83.523,83.524,83.486,83.486,11200000.0
2007-11-20 20:12:00,83.47,83.47,83.449,83.458,11600000.0
2007-11-20 20:13:00,83.474,83.493,83.474,83.486,27200000.0
2007-11-20 20:14:00,83.482,83.482,83.412,83.464,14400000.0
2007-11-20 20:15:00,83.398,83.454,83.397,83.454,17600000.0
2007-11-20 20:16:00,83.482,83.488,83.475,83.484,28800000.0
2007-11-20 20:17:00,83.478,83.491,83.475,83.488,33600000.0
2007-11-20 20:18:00,83.511,83.529,83.511,83.519,11200000.0
2007-11-20 20:19:00,83.52,83.52,83.506,83.507,11200000.0
2007-11-20 20:20:00,83.501,83.507,83.492,83.507,19200000.0
2007-11-20 20:21:00,83.522,83.529,83.517,83.523,16000000.0
2007-11-20 20:22:00,83.523,83.568,83.523,83.568,13800000.0
2007-11-20 20:23:00,83.555,83.562,83.553,83.553,12800000.0
2007-11-20 20:24:00,83.545,83.553,83.544,83.545,16000000.0
2007-11-20 20:25:00,83.551,83.565,83.551,83.554,11200000.0
2007-11-20 20:26:00,83.542,83.542,83.516,83.516,16000000.0
2007-11-20 20:27:00,83.503,83.507,83.495,83.495,12800000.0
2007-11-20 20:28:00,83.489,83.489,83.434,83.434,11200000.0
2007-11-20 20:29:00,83.408,83.434,83.407,83.407,12800000.0
2007-11-20 20:30:00,83.416,83.416,83.397,83.402,27200000.0
2007-11-20 20:31:00,83.391,83.391,83.372,83.372,8000000.0
2007-11-20 20:32:00,83.38,83.392,83.377,83.377,11200000.0
2007-11-20 20:33:00,83.38,83.397,83.359,83.359,12800000.0
2007-11-20 20:34:00,83.347,83.356,83.347,83.355,11200000.0
2007-11-20 20:35:00,83.372,83.408,83.372,83.405,11200000.0
2007-11-20 20:36:00,83.408,83.428,83.408,83.428,16000000.0
2007-11-20 20:37:00,83.429,83.455,83.423,83.455,8000000.0
2007-11-20 20:38:00,83.478,83.502,83.476,83.502,12800000.0
2007-11-20 20:39:00,83.526,83.526,83.496,83.496,14400000.0
2007-11-20 20:40:00,83.486,83.497,83.482,83.484,11200000.0
2007-11-20 20:41:00,83.504,83.511,83.501,83.501,14400000.0
2007-11-20 20:42:00,83.513,83.518,83.512,83.515,11200000.0
2007-11-20 20:43:00,83.496,83.496,83.475,83.478,14400000.0
2007-11-20 20:44:00,83.476,83.479,83.465,83.471,11200000.0
2007-11-20 20:45:00,83.473,83.481,83.468,83.481,12800000.0
2007-11-20 20:46:00,83.493,83.497,83.485,83.485,13800000.0
2007-11-20 20:47:00,83.492,83.5,83.488,83.488,12800000.0
2007-11-20 20:48:00,83.497,83.497,83.488,83.497,17600000.0
2007-11-20 20:49:00,83.499,83.508,83.499,83.501,11200000.0
2007-11-20 20:50:00,83.493,83.493,83.472,83.472,14400000.0
2007-11-20 20:51:00,83.46,83.46,83.445,83.445,28800000.0
2007-11-20 20:52:00,83.427,83.464,83.426,83.464,11200000.0
2007-11-20 20:53:00,83.475,83.492,83.475,83.492,16000000.0
2007-11-20 20:54:00,83.477,83.477,83.444,83.444,11200000.0
2007-11-20 20:55:00,83.467,83.494,83.461,83.494,11200000.0
2007-11-20 20:56:00,83.503,83.523,83.503,83.519,13200000.0
2007-11-20 20:57:00,83.509,83.528,83.509,83.528,12800000.0
2007-11-20 20:58:00,83.495,83.512,83.488,83.5,16000000.0
2007-11-20 20:59:00,83.537,83.537,83.513,83.513,11200000.0
2007-11-20 21:00:00,83.488,83.488,83.46,83.473,17600000.0
2007-11-20 21:01:00,83.505,83.522,83.505,83.518,11200000.0
2007-11-20 21:02:00,83.51,83.51,83.473,83.473,16000000.0
2007-11-20 21:03:00,83.501,83.571,83.501,83.571,12800000.0
2007-11-20 21:04:00,83.594,83.594,83.545,83.545,16000000.0
2007-11-20 21:05:00,83.506,83.506,83.406,83.406,12200000.0
2007-11-20 21:06:00,83.413,83.421,83.4,83.4,11200000.0
2007-11-20 21:07:00,83.351,83.351,83.278,83.28,14400000.0
2007-11-20 21:08:00,83.223,83.223,83.185,83.188,16000000.0
2007-11-20 21:09:00,83.186,83.186,83.132,83.154,14400000.0
2007-11-20 21:10:00,83.189,83.257,83.189,83.257,12800000.0
2007-11-20 21:11:00,83.258,83.296,83.254,83.282,12800000.0
2007-11-20 21:12:00,83.249,83.313,83.248,83.313,12800000.0
2007-11-20 21:13:00,83.327,83.342,83.316,83.316,16000000.0
2007-11-20 21:14:00,83.299,83.299,83.24,83.249,12800000.0
2007-11-20 21:15:00,83.273,83.356,83.273,83.356,11200000.0
2007-11-20 21:16:00,83.411,83.434,83.411,83.426,19200000.0
2007-11-20 21:17:00,83.4,83.483,83.392,83.483,14400000.0
2007-11-20 21:18:00,83.539,83.54,83.484,83.484,11200000.0
2007-11-20 21:19:00,83.484,83.564,83.484,83.564,11200000.0
2007-11-20 21:20:00,83.57,83.655,83.57,83.655,14400000.0
2007-11-20 21:21:00,83.673,83.673,83.592,83.592,17600000.0
2007-11-20 21:22:00,83.555,83.578,83.543,83.549,12800000.0
2007-11-20 21:23:00,83.505,83.505,83.433,83.439,12800000.0
2007-11-20 21:24:00,83.427,83.427,83.359,83.359,11200000.0
2007-11-20 21:25:00,83.365,83.365,83.315,83.315,17600000.0
2007-11-20 21:26:00,83.304,83.304,83.253,83.253,24000000.0
2007-11-20 21:27:00,83.228,83.228,83.133,83.133,21800000.0
2007-11-20 21:28:00,83.126,83.126,83.105,83.107,11000000.0
2007-11-20 21:29:00,83.126,83.141,83.115,83.115,27200000.0
2007-11-20 21:30:00,83.161,83.233,83.161,83.19,12800000.0
2007-11-20 21:31:00,83.147,83.147,83.107,83.107,16000000.0
2007-11-20 21:32:00,83.073,83.177,83.065,83.177,14400000.0
2007-11-20 21:33:00,83.211,83.289,83.211,83.289,11200000.0
2007-11-20 21:34:00,83.328,83.361,83.303,83.303,17600000.0
2007-11-20 21:35:00,83.263,83.263,83.229,83.229,14800000.0
2007-11-20 21:36:00,83.243,83.278,83.243,83.253,11200000.0
2007-11-20 21:37:00,83.225,83.235,83.206,83.218,16000000.0
2007-11-20 21:38:00,83.246,83.367,83.246,83.267,12800000.0
2007-11-20 21:39:00,83.36,83.38,83.36,83.375,12800000.0
2007-11-20 21:40:00,83.396,83.422,83.384,83.384,11200000.0
2007-11-20 21:41:00,83.371,83.377,83.288,83.353,11200000.0
2007-11-20 21:42:00,83.339,83.339,83.288,83.288,14400000.0
2007-11-20 21:43:00,83.305,83.305,83.291,83.297,14400000.0
2007-11-20 21:44:00,83.301,83.301,83.282,83.282,12800000.0
2007-11-20 21:45:00,83.307,83.395,83.307,83.395,17600000.0
2007-11-20 21:46:00,83.451,83.451,83.396,83.4,14400000.0
2007-11-20 21:47:00,83.417,83.471,83.417,83.471,11200000.0
2007-11-20 21:48:00,83.469,83.523,83.469,83.523,34600000.0
2007-11-20 21:49:00,83.523,83.55,83.523,83.539,10600000.0
2007-11-20 21:50:00,83.505,83.511,83.493,83.493,12800000.0
2007-11-20 21:51:00,83.491,83.51,83.49,83.49,17600000.0
2007-11-20 21:52:00,83.477,83.477,83.444,83.445,11200000.0
2007-11-20 21:53:00,83.456,83.456,83.423,83.423,11600000.0
2007-11-20 21:54:00,83.437,83.452,83.437,83.45,11200000.0
2007-11-20 21:55:00,83.439,83.439,83.392,83.392,12800000.0
2007-11-20 21:56:00,83.365,83.365,83.339,83.339,12800000.0
2007-11-20 21:57:00,83.348,83.358,83.348,83.356,18000000.0
2007-11-20 21:58:00,83.345,83.357,83.342,83.344,17600000.0
2007-11-20 21:59:00,83.343,83.364,83.338,83.359,12800000.0
2007-11-20 22:00:00,83.35,83.357,83.347,83.352,17600000.0
2007-11-20 22:01:00,83.336,83.336,83.28,83.28,11200000.0
2007-11-20 22:02:00,83.27,83.273,83.265,83.265,11200000.0
2007-11-20 22:03:00,83.24,83.266,83.24,83.261,17600000.0
2007-11-20 22:04:00,83.26,83.298,83.26,83.298,16000000.0
2007-11-20 22:05:00,83.309,83.324,83.308,83.308,11200000.0
2007-11-20 22:06:00,83.295,83.311,83.283,83.283,12800000.0
2007-11-20 22:07:00,83.256,83.266,83.256,83.258,16000000.0
2007-11-20 22:08:00,83.234,83.234,83.198,83.214,16000000.0
2007-11-20 22:09:00,83.196,83.213,83.189,83.213,12800000.0
2007-11-20 22:10:00,83.253,83.28,83.253,83.28,12800000.0
2007-11-20 22:11:00,83.285,83.313,83.285,83.313,11200000.0
2007-11-20 22:12:00,83.332,83.38,83.332,83.38,12200000.0
2007-11-20 22:13:00,83.35,83.358,83.321,83.331,12800000.0
2007-11-20 22:14:00,83.314,83.314,83.255,83.268,12800000.0
2007-11-20 22:15:00,83.267,83.292,83.267,83.292,14400000.0
2007-11-20 22:16:00,83.328,83.344,83.328,83.328,12800000.0
2007-11-20 22:17:00,83.329,83.329,83.232,83.272,8000000.0
2007-11-20 22:18:00,83.247,83.247,83.215,83.215,9600000.0
2007-11-20 22:19:00,83.232,83.252,83.226,83.252,11200000.0
2007-11-20 22:20:00,83.222,83.231,83.214,83.228,12800000.0
2007-11-20 22:21:00,83.226,83.226,83.211,83.211,11200000.0
2007-11-20 22:22:00,83.221,83.239,83.212,83.232,12800000.0
2007-11-20 22:23:00,83.24,83.264,83.24,83.263,12800000.0
2007-11-20 22:24:00,83.243,83.259,83.238,83.259,11200000.0
2007-11-20 22:25:00,83.293,83.34,83.293,83.34,16000000.0
2007-11-20 22:26:00,83.387,83.425,83.387,83.425,11200000.0
2007-11-20 22:27:00,83.447,83.508,83.447,83.508,13200000.0
2007-11-20 22:28:00,83.511,83.511,83.44,83.44,11200000.0
2007-11-20 22:29:00,83.43,83.43,83.399,83.412,15400000.0
2007-11-20 22:30:00,83.423,83.448,83.423,83.445,17600000.0
2007-11-20 22:31:00,83.472,83.492,83.472,83.492,11200000.0
2007-11-20 22:32:00,83.518,83.529,83.509,83.529,12800000.0
2007-11-20 22:33:00,83.558,83.587,83.558,83.587,11200000.0
2007-11-20 22:34:00,83.613,83.641,83.612,83.638,12800000.0
2007-11-20 22:35:00,83.651,83.662,83.619,83.619,12800000.0
2007-11-20 22:36:00,83.621,83.686,83.621,83.667,17600000.0
2007-11-20 22:37:00,83.666,83.676,83.644,83.676,25600000.0
2007-11-20 22:38:00,83.69,83.69,83.675,83.687,17600000.0
2007-11-20 22:39:00,83.68,83.68,83.596,83.596,12800000.0
2007-11-20 22:40:00,83.593,83.653,83.593,83.632,17600000.0
2007-11-20 22:41:00,83.648,83.683,83.648,83.683,11200000.0
2007-11-20 22:42:00,83.711,83.757,83.711,83.753,17600000.0
2007-11-20 22:43:00,83.777,83.894,83.777,83.894,16000000.0
2007-11-20 22:44:00,83.914,83.914,83.853,83.853,12800000.0
2007-11-20 22:45:00,83.829,83.829,83.8,83.8,16400000.0
2007-11-20 22:46:00,83.796,83.796,83.75,83.75,11200000.0
2007-11-20 22:47:00,83.723,83.741,83.72,83.72,17600000.0
2007-11-20 22:48:00,83.725,83.774,83.725,83.774,11200000.0
2007-11-20 22:49:00,83.749,83.749,83.723,83.742,12800000.0
2007-11-20 22:50:00,83.72,83.732,83.72,83.732,11200000.0
2007-11-20 22:51:00,83.722,83.722,83.688,83.689,11200000.0
2007-11-20 22:52:00,83.697,83.697,83.664,83.666,11200000.0
2007-11-20 22:53:00,83.654,83.658,83.644,83.644,11200000.0
2007-11-20 22:54:00,83.621,83.621,83.604,83.612,12800000.0
2007-11-20 22:55:00,83.639,83.676,83.639,83.665,13200000.0
2007-11-20 22:56:00,83.653,83.653,83.629,83.635,17600000.0
2007-11-20 22:57:00,83.629,83.65,83.629,83.642,17600000.0
2007-11-20 22:58:00,83.647,83.657,83.647,83.649,13800000.0
2007-11-20 22:59:00,83.655,83.66,83.644,83.648,17600000.0
2007-11-20 23:00:00,83.658,83.668,83.648,83.668,17600000.0
2007-11-20 23:01:00,83.67,83.721,83.67,83.721,14400000.0
2007-11-20 23:02:00,83.744,83.812,83.744,83.812,17600000.0
2007-11-20 23:03:00,83.846,83.855,83.843,83.854,16400000.0
2007-11-20 23:04:00,83.857,83.873,83.836,83.836,11200000.0
2007-11-20 23:05:00,83.853,83.877,83.853,83.877,33600000.0
2007-11-20 23:06:00,83.889,83.935,83.889,83.935,12800000.0
2007-11-20 23:07:00,83.96,83.96,83.947,83.947,12800000.0
2007-11-20 23:08:00,83.949,83.989,83.949,83.974,15400000.0
2007-11-20 23:09:00,83.976,83.988,83.947,83.947,17600000.0
2007-11-20 23:10:00,83.961,83.974,83.948,83.974,12800000.0
2007-11-20 23:11:00,83.983,83.996,83.982,83.996,11600000.0
2007-11-20 23:12:00,83.974,84.016,83.974,84.016,16000000.0
2007-11-20 23:13:00,84.046,84.088,84.046,84.088,12800000.0
2007-11-20 23:14:00,84.124,84.142,84.076,84.076,11200000.0
2007-11-20 23:15:00,84.064,84.064,84.018,84.018,17000000.0
2007-11-20 23:16:00,84.021,84.033,84.008,84.008,12800000.0
2007-11-20 23:17:00,84.021,84.023,84.018,84.023,11200000.0
2007-11-20 23:18:00,84.034,84.057,84.034,84.041,11200000.0
2007-11-20 23:19:00,84.036,84.041,84.025,84.025,12800000.0
2007-11-20 23:20:00,84.015,84.019,84.003,84.016,14400000.0
2007-11-20 23:21:00,84.016,84.027,84.016,84.019,16000000.0
2007-11-20 23:22:00,84.029,84.039,84.014,84.014,12600000.0
2007-11-20 23:23:00,84.019,84.019,84.003,84.003,11200000.0
2007-11-20 23:24:00,83.988,84.009,83.988,84.009,11200000.0
2007-11-20 23:25:00,84.004,84.004,83.97,83.973,14400000.0
2007-11-20 23:26:00,83.981,84.0,83.981,84.0,13200000.0
2007-11-20 23:27:00,84.01,84.012,84.005,84.006,17000000.0
2007-11-20 23:28:00,84.017,84.03,84.017,84.027,12800000.0
2007-11-20 23:29:00,84.037,84.043,83.977,84.034,10600000.0
2007-11-20 23:30:00,84.011,84.061,84.008,84.061,16000000.0
2007-11-20 23:31:00,84.062,84.103,84.05,84.103,12800000.0
2007-11-20 23:32:00,84.122,84.144,84.114,84.114,17600000.0
2007-11-20 23:33:00,84.131,84.131,84.124,84.125,12800000.0
2007-11-20 23:34:00,84.128,84.142,84.128,84.139,16000000.0
2007-11-20 23:35:00,84.146,84.202,84.146,84.202,16000000.0
2007-11-20 23:36:00,84.207,84.207,84.183,84.184,13200000.0
2007-11-20 23:37:00,84.193,84.199,84.192,84.193,12800000.0
2007-11-20 23:38:00,84.177,84.21,84.17,84.21,11200000.0
2007-11-20 23:39:00,84.219,84.219,84.184,84.184,11200000.0
2007-11-20 23:40:00,84.165,84.165,84.136,84.142,35200000.0
2007-11-20 23:41:00,84.151,84.161,84.147,84.161,12800000.0
2007-11-20 23:42:00,84.178,84.178,84.177,84.177,3200000.0
2007-11-20 23:43:00,84.201,84.201,84.188,84.198,14400000.0
2007-11-20 23:44:00,84.218,84.218,84.202,84.205,16000000.0
2007-11-20 23:45:00,84.204,84.229,84.204,84.229,11200000.0
2007-11-20 23:46:00,84.24,84.251,84.236,84.236,17600000.0
2007-11-20 23:47:00,84.218,84.224,84.208,84.208,12800000.0
2007-11-20 23:48:00,84.185,84.185,84.172,84.178,12800000.0
2007-11-20 23:49:00,84.17,84.171,84.156,84.17,16000000.0
2007-11-20 23:50:00,84.164,84.164,84.157,84.161,11200000.0
2007-11-20 23:51:00,84.144,84.144,84.089,84.097,13200000.0
2007-11-20 23:52:00,84.077,84.095,84.077,84.093,13600000.0
2007-11-20 23:53:00,84.092,84.092,84.083,84.088,9600000.0
2007-11-20 23:54:00,84.089,84.122,84.082,84.122,14400000.0
2007-11-20 23:55:00,84.131,84.139,84.119,84.139,14400000.0
2007-11-20 23:56:00,84.086,84.18,84.086,84.169,11200000.0
2007-11-20 23:57:00,84.181,84.188,84.167,84.188,12800000.0
2007-11-20 23:58:00,84.197,84.197,84.16,84.175,10600000.0
2007-11-20 23:59:00,84.156,84.156,84.126,84.129,14400000.0
2007-11-21 00:00:00,84.114,84.114,84.071,84.071,17600000.0
2007-11-21 00:01:00,84.074,84.085,84.074,84.08,12800000.0
2007-11-21 00:02:00,84.072,84.072,84.025,84.051,11200000.0
2007-11-21 00:03:00,84.073,84.073,84.068,84.068,11200000.0
2007-11-21 00:04:00,84.047,84.074,84.047,84.074,11200000.0
2007-11-21 00:05:00,84.053,84.063,84.041,84.061,16000000.0
2007-11-21 00:06:00,84.055,84.072,84.055,84.069,11200000.0
2007-11-21 00:07:00,84.056,84.056,84.038,84.038,8000000.0
2007-11-21 00:08:00,84.04,84.05,84.038,84.04,12800000.0
2007-11-21 00:09:00,84.057,84.065,84.047,84.049,8000000.0
2007-11-21 00:10:00,84.056,84.063,84.048,84.058,12800000.0
2007-11-21 00:11:00,84.049,84.049,84.036,84.038,9600000.0
2007-11-21 00:12:00,84.021,84.029,84.021,84.022,12800000.0
2007-11-21 00:13:00,84.01,84.01,83.955,83.955,6400000.0
2007-11-21 00:14:00,83.932,83.935,83.925,83.933,13800000.0
2007-11-21 00:15:00,83.938,83.938,83.92,83.92,8000000.0
2007-11-21 00:16:00,83.906,83.914,83.906,83.913,14400000.0
2007-11-21 00:17:00,83.936,83.997,83.936,83.997,8000000.0
2007-11-21 00:18:00,83.985,83.987,83.979,83.986,12800000.0
2007-11-21 00:19:00,83.91,83.93,83.89,83.91,17600000.0
2007-11-21 00:20:00,84.016,84.061,84.016,84.061,17600000.0
2007-11-21 00:21:00,84.062,84.072,84.052,84.072,8000000.0
2007-11-21 00:22:00,84.071,84.087,84.065,84.065,17600000.0
2007-11-21 00:23:00,84.08,84.087,84.079,84.081,12800000.0
2007-11-21 00:24:00,84.06,84.08,84.042,84.05,14400000.0
2007-11-21 00:25:00,84.09,84.095,84.09,84.095,3200000.0
2007-11-21 00:26:00,84.089,84.089,84.074,84.074,12800000.0
2007-11-21 00:27:00,84.093,84.104,84.084,84.104,11200000.0
2007-11-21 00:28:00,84.09,84.09,84.082,84.082,32000000.0
2007-11-21 00:29:00,84.095,84.098,84.087,84.098,12800000.0
2007-11-21 00:30:00,84.074,84.102,84.074,84.097,11200000.0
2007-11-21 00:31:00,84.066,84.066,84.039,84.039,12800000.0
2007-11-21 00:32:00,84.023,84.06,84.023,84.06,12800000.0
2007-11-21 00:33:00,84.076,84.096,84.076,84.095,12800000.0
2007-11-21 00:34:00,84.106,84.106,84.092,84.095,19200000.0
2007-11-21 00:35:00,84.096,84.128,84.096,84.128,9600000.0
2007-11-21 00:36:00,84.127,84.127,84.112,84.112,17600000.0
2007-11-21 00:37:00,84.111,84.111,84.105,84.107,12800000.0
2007-11-21 00:38:00,84.098,84.098,84.073,84.073,10600000.0
2007-11-21 00:39:00,84.041,84.073,84.041,84.071,17600000.0
2007-11-21 00:40:00,84.076,84.076,84.065,84.073,15400000.0
2007-11-21 00:41:00,84.075,84.081,84.075,84.081,9600000.0
2007-11-21 00:42:00,84.085,84.132,84.085,84.132,12800000.0
2007-11-21 00:43:00,84.14,84.14,84.13,84.136,16000000.0
2007-11-21 00:44:00,84.147,84.147,84.12,84.135,17600000.0
2007-11-21 00:45:00,84.143,84.147,84.135,84.135,12800000.0
2007-11-21 00:46:00,84.185,84.203,84.185,84.197,14800000.0
2007-11-21 00:47:00,84.192,84.2,84.173,84.175,12800000.0
2007-11-21 00:48:00,84.178,84.193,84.178,84.184,12800000.0
2007-11-21 00:49:00,84.186,84.19,84.177,84.177,11200000.0
2007-11-21 00:50:00,84.191,84.196,84.183,84.194,14400000.0
2007-11-21 00:51:00,84.192,84.192,84.169,84.169,12800000.0
2007-11-21 00:52:00,84.132,84.133,84.121,84.121,11200000.0
2007-11-21 00:53:00,84.121,84.13,84.121,84.13,11200000.0
2007-11-21 00:54:00,84.132,84.144,84.132,84.141,17000000.0
2007-11-21 00:55:00,84.149,84.164,84.149,84.153,9600000.0
2007-11-21 00:56:00,84.13,84.13,84.106,84.106,12800000.0
2007-11-21 00:57:00,84.1,84.1,84.065,84.08,12800000.0
2007-11-21 00:58:00,84.086,84.086,84.074,84.076,12800000.0
2007-11-21 00:59:00,84.076,84.106,84.067,84.106,11200000.0
2007-11-21 01:00:00,84.112,84.121,84.11,84.11,16000000.0
2007-11-21 01:01:00,84.094,84.098,84.089,84.089,9600000.0
2007-11-21 01:02:00,84.077,84.077,84.061,84.064,11200000.0
2007-11-21 01:03:00,84.064,84.071,84.048,84.048,11200000.0
2007-11-21 01:04:00,84.016,84.02,84.006,84.006,12800000.0
2007-11-21 01:05:00,84.003,84.011,83.988,84.011,11200000.0
2007-11-21 01:06:00,84.015,84.022,83.958,84.02,12800000.0
2007-11-21 01:07:00,84.031,84.04,84.02,84.035,12800000.0
2007-11-21 01:08:00,84.03,84.033,84.022,84.024,16000000.0
2007-11-21 01:09:00,84.035,84.041,84.032,84.041,17000000.0
2007-11-21 01:10:00,84.04,84.045,84.015,84.019,16000000.0
2007-11-21 01:11:00,84.024,84.024,84.015,84.022,11200000.0
2007-11-21 01:12:00,84.023,84.023,84.007,84.016,16000000.0
2007-11-21 01:13:00,83.999,83.999,83.985,83.988,8000000.0
2007-11-21 01:14:00,84.002,84.002,83.97,83.97,16000000.0
2007-11-21 01:15:00,83.965,83.965,83.948,83.965,12800000.0
2007-11-21 01:16:00,83.969,83.989,83.953,83.953,25000000.0
2007-11-21 01:17:00,83.938,83.966,83.938,83.955,11200000.0
2007-11-21 01:18:00,83.94,83.94,83.917,83.921,12800000.0
2007-11-21 01:19:00,83.91,83.915,83.905,83.914,9600000.0
2007-11-21 01:20:00,83.894,83.894,83.851,83.851,10600000.0
2007-11-21 01:21:00,83.826,83.834,83.823,83.834,12800000.0
2007-11-21 01:22:00,83.842,83.855,83.84,83.84,12800000.0
2007-11-21 01:23:00,83.855,83.878,83.855,83.869,11200000.0
2007-11-21 01:24:00,83.873,83.883,83.871,83.883,12800000.0
2007-11-21 01:25:00,83.89,83.89,83.858,83.871,12800000.0
2007-11-21 01:26:00,83.877,83.88,83.867,83.867,11200000.0
2007-11-21 01:27:00,83.858,83.858,83.831,83.831,12800000.0
2007-11-21 01:28:00,83.841,83.841,83.788,83.792,14400000.0
2007-11-21 01:29:00,83.797,83.797,83.774,83.776,8000000.0
2007-11-21 01:30:00,83.762,83.762,83.679,83.679,11200000.0
2007-11-21 01:31:00,83.677,83.707,83.677,83.707,11200000.0
2007-11-21 01:32:00,83.68,83.68,83.618,83.618,12800000.0
2007-11-21 01:33:00,83.649,83.698,83.649,83.698,9600000.0
2007-11-21 01:34:00,83.699,83.712,83.693,83.712,24000000.0
2007-11-21 01:35:00,83.706,83.719,83.705,83.717,9600000.0
2007-11-21 01:36:00,83.696,83.696,83.66,83.66,11200000.0
2007-11-21 01:37:00,83.676,83.714,83.676,83.714,14400000.0
2007-11-21 01:38:00,83.712,83.722,83.706,83.716,17600000.0
2007-11-21 01:39:00,83.701,83.701,83.683,83.69,8000000.0
2007-11-21 01:40:00,83.694,83.694,83.645,83.651,11200000.0
2007-11-21 01:41:00,83.637,83.663,83.637,83.663,9600000.0
2007-11-21 01:42:00,83.701,83.707,83.699,83.707,11200000.0
2007-11-21 01:43:00,83.721,83.721,83.71,83.715,11200000.0
2007-11-21 01:44:00,83.727,83.786,83.727,83.786,12800000.0
2007-11-21 01:45:00,83.81,83.81,83.751,83.751,9600000.0
2007-11-21 01:46:00,83.723,83.746,83.723,83.734,16000000.0
2007-11-21 01:47:00,83.726,83.762,83.726,83.758,14400000.0
2007-11-21 01:48:00,83.78,83.789,83.767,83.785,12800000.0
2007-11-21 01:49:00,83.786,83.787,83.771,83.771,8000000.0
2007-11-21 01:50:00,83.757,83.757,83.752,83.755,14400000.0
2007-11-21 01:51:00,83.763,83.774,83.717,83.717,11200000.0
2007-11-21 01:52:00,83.694,83.694,83.681,83.682,20800000.0
2007-11-21 01:53:00,83.684,83.684,83.658,83.658,14400000.0
2007-11-21 01:54:00,83.636,83.66,83.636,83.65,12800000.0
2007-11-21 01:55:00,83.623,83.623,83.583,83.583,12800000.0
2007-11-21 01:56:00,83.568,83.617,83.568,83.617,12800000.0
2007-11-21 01:57:00,83.642,83.654,83.642,83.652,11200000.0
2007-11-21 01:58:00,83.653,83.659,83.647,83.659,10600000.0
2007-11-21 01:59:00,83.67,83.685,83.661,83.685,11200000.0
2007-11-21 02:00:00,83.685,83.691,83.674,83.677,12800000.0
2007-11-21 02:01:00,83.687,83.687,83.629,83.629,17600000.0
2007-11-21 02:02:00,83.604,83.611,83.592,83.592,12800000.0
2007-11-21 02:03:00,83.586,83.593,83.579,83.593,16400000.0
2007-11-21 02:04:00,83.595,83.595,83.578,83.582,9600000.0
2007-11-21 02:05:00,83.567,83.567,83.553,83.553,12800000.0
2007-11-21 02:06:00,83.561,83.566,83.545,83.545,12800000.0
2007-11-21 02:07:00,83.549,83.558,83.541,83.547,12800000.0
2007-11-21 02:08:00,83.55,83.55,83.535,83.547,8000000.0
2007-11-21 02:09:00,83.572,83.591,83.559,83.563,16000000.0
2007-11-21 02:10:00,83.557,83.564,83.554,83.564,11200000.0
2007-11-21 02:11:00,83.564,83.567,83.552,83.552,12800000.0
2007-11-21 02:12:00,83.527,83.535,83.526,83.529,11200000.0
2007-11-21 02:13:00,83.536,83.583,83.536,83.583,11200000.0
2007-11-21 02:14:00,83.577,83.577,83.562,83.564,11200000.0
2007-11-21 02:15:00,83.577,83.599,83.577,83.59,11200000.0
2007-11-21 02:16:00,83.594,83.594,83.522,83.589,9600000.0
2007-11-21 02:17:00,83.6,83.607,83.597,83.601,11200000.0
2007-11-21 02:18:00,83.597,83.606,83.593,83.606,8000000.0
2007-11-21 02:19:00,83.624,83.639,83.619,83.639,12800000.0
2007-11-21 02:20:00,83.629,83.635,83.628,83.628,8000000.0
2007-11-21 02:21:00,83.597,83.606,83.588,83.605,17600000.0
2007-11-21 02:22:00,83.615,83.625,83.615,83.625,9600000.0
2007-11-21 02:23:00,83.636,83.66,83.636,83.657,12800000.0
2007-11-21 02:24:00,83.664,83.694,83.664,83.694,4800000.0
2007-11-21 02:25:00,83.706,83.726,83.704,83.719,17600000.0
2007-11-21 02:26:00,83.725,83.726,83.708,83.708,9600000.0
2007-11-21 02:27:00,83.709,83.745,83.709,83.745,11200000.0
2007-11-21 02:28:00,83.766,83.773,83.764,83.773,8000000.0
2007-11-21 02:29:00,83.773,83.788,83.771,83.771,11200000.0
2007-11-21 02:30:00,83.784,83.8,83.784,83.793,10600000.0
2007-11-21 02:31:00,83.793,83.8,83.784,83.792,17600000.0
2007-11-21 02:32:00,83.792,83.792,83.743,83.747,12800000.0
2007-11-21 02:33:00,83.725,83.738,83.712,83.738,11200000.0
2007-11-21 02:34:00,83.718,83.728,83.674,83.674,13800000.0
2007-11-21 02:35:00,83.674,83.677,83.663,83.663,12800000.0
2007-11-21 02:36:00,83.62,83.62,83.586,83.586,12200000.0
2007-11-21 02:37:00,83.579,83.582,83.566,83.573,12800000.0
2007-11-21 02:38:00,83.59,83.59,83.581,83.581,8000000.0
2007-11-21 02:39:00,83.604,83.609,83.602,83.602,15400000.0
2007-11-21 02:40:00,83.607,83.633,83.604,83.628,12800000.0
2007-11-21 02:41:00,83.595,83.595,83.584,83.595,11200000.0
2007-11-21 02:42:00,83.598,83.623,83.598,83.623,9600000.0
2007-11-21 02:43:00,83.625,83.629,83.612,83.612,11200000.0
2007-11-21 02:44:00,83.617,83.66,83.617,83.66,9600000.0
2007-11-21 02:45:00,83.666,83.666,83.647,83.648,8000000.0
2007-11-21 02:46:00,83.636,83.636,83.623,83.628,8000000.0
2007-11-21 02:47:00,83.63,83.669,83.63,83.667,12800000.0
2007-11-21 02:48:00,83.675,83.684,83.672,83.684,8000000.0
2007-11-21 02:49:00,83.68,83.708,83.68,83.708,17600000.0
2007-11-21 02:50:00,83.715,83.715,83.699,83.704,11200000.0
2007-11-21 02:51:00,83.698,83.698,83.676,83.681,11200000.0
2007-11-21 02:52:00,83.703,83.734,83.703,83.729,11200000.0
2007-11-21 02:53:00,83.722,83.735,83.722,83.729,11200000.0
2007-11-21 02:54:00,83.648,83.741,83.648,83.741,11200000.0
2007-11-21 02:55:00,83.731,83.731,83.717,83.719,11200000.0
2007-11-21 02:56:00,83.729,83.729,83.711,83.711,9600000.0
2007-11-21 02:57:00,83.691,83.71,83.688,83.71,11200000.0
2007-11-21 02:58:00,83.703,83.703,83.667,83.667,7400000.0
2007-11-21 02:59:00,83.661,83.665,83.658,83.659,9600000.0
2007-11-21 03:00:00,83.641,83.641,83.555,83.555,11200000.0
2007-11-21 03:01:00,83.651,83.669,83.651,83.662,11200000.0
2007-11-21 03:02:00,83.656,83.67,83.656,83.663,16000000.0
2007-11-21 03:03:00,83.642,83.645,83.635,83.64,14800000.0
2007-11-21 03:04:00,83.641,83.641,83.614,83.614,11200000.0
2007-11-21 03:05:00,83.579,83.597,83.574,83.597,16000000.0
2007-11-21 03:06:00,83.597,83.597,83.589,83.592,9600000.0
2007-11-21 03:07:00,83.604,83.616,83.604,83.613,14400000.0
2007-11-21 03:08:00,83.606,83.606,83.582,83.589,11200000.0
2007-11-21 03:09:00,83.599,83.599,83.584,83.584,11200000.0
2007-11-21 03:10:00,83.595,83.599,83.595,83.599,6400000.0
2007-11-21 03:11:00,83.591,83.611,83.591,83.609,11200000.0
2007-11-21 03:12:00,83.605,83.605,83.593,83.593,4800000.0
2007-11-21 03:13:00,83.588,83.588,83.572,83.572,16000000.0
2007-11-21 03:14:00,83.549,83.555,83.543,83.543,11200000.0
2007-11-21 03:15:00,83.515,83.52,83.5,83.5,17600000.0
2007-11-21 03:16:00,83.488,83.5,83.488,83.496,8000000.0
2007-11-21 03:17:00,83.465,83.47,83.451,83.47,11200000.0
2007-11-21 03:18:00,83.472,83.472,83.459,83.468,12800000.0
2007-11-21 03:19:00,83.475,83.475,83.445,83.445,12800000.0
2007-11-21 03:20:00,83.454,83.483,83.454,83.483,12800000.0
2007-11-21 03:21:00,83.472,83.48,83.47,83.472,14400000.0
2007-11-21 03:22:00,83.465,83.468,83.461,83.467,10600000.0
2007-11-21 03:23:00,83.468,83.479,83.468,83.479,12800000.0
2007-11-21 03:24:00,83.475,83.475,83.438,83.438,9600000.0
2007-11-21 03:25:00,83.423,83.442,83.423,83.434,17600000.0
2007-11-21 03:26:00,83.432,83.434,83.405,83.405,9600000.0
2007-11-21 03:27:00,83.408,83.415,83.405,83.405,14400000.0
2007-11-21 03:28:00,83.37,83.405,83.342,83.405,11000000.0
2007-11-21 03:29:00,83.418,83.427,83.383,83.383,12800000.0
2007-11-21 03:30:00,83.405,83.417,83.351,83.412,9600000.0
2007-11-21 03:31:00,83.411,83.456,83.411,83.456,13200000.0
2007-11-21 03:32:00,83.487,83.491,83.479,83.479,17600000.0
2007-11-21 03:33:00,83.479,83.479,83.445,83.445,11200000.0
2007-11-21 03:34:00,83.418,83.435,83.418,83.435,3200000.0
2007-11-21 03:35:00,83.461,83.476,83.447,83.476,17600000.0
2007-11-21 03:36:00,83.501,83.519,83.501,83.519,11200000.0
2007-11-21 03:37:00,83.516,83.516,83.494,83.494,17600000.0
2007-11-21 03:38:00,83.499,83.501,83.498,83.498,9600000.0
2007-11-21 03:39:00,83.497,83.523,83.454,83.515,14400000.0
2007-11-21 03:40:00,83.527,83.53,83.52,83.53,12800000.0
2007-11-21 03:41:00,83.525,83.533,83.525,83.528,11200000.0
2007-11-21 03:42:00,83.523,83.536,83.523,83.534,12800000.0
2007-11-21 03:43:00,83.529,83.529,83.507,83.521,11200000.0
2007-11-21 03:44:00,83.522,83.522,83.507,83.507,9600000.0
2007-11-21 03:45:00,83.504,83.506,83.499,83.505,11200000.0
2007-11-21 03:46:00,83.511,83.511,83.503,83.504,11600000.0
2007-11-21 03:47:00,83.513,83.528,83.513,83.526,11200000.0
2007-11-21 03:48:00,83.528,83.532,83.519,83.519,11200000.0
2007-11-21 03:49:00,83.537,83.546,83.535,83.542,12800000.0
2007-11-21 03:50:00,83.536,83.536,83.525,83.534,13200000.0
2007-11-21 03:51:00,83.537,83.577,83.537,83.577,12800000.0
2007-11-21 03:52:00,83.569,83.569,83.548,83.548,6400000.0
2007-11-21 03:53:00,83.545,83.547,83.535,83.547,11200000.0
2007-11-21 03:54:00,83.548,83.556,83.546,83.556,14400000.0
2007-11-21 03:55:00,83.563,83.564,83.55,83.563,14400000.0
2007-11-21 03:56:00,83.565,83.57,83.553,83.569,13200000.0
2007-11-21 03:57:00,83.567,83.574,83.564,83.571,12800000.0
2007-11-21 03:58:00,83.561,83.561,83.543,83.543,8000000.0
2007-11-21 03:59:00,83.549,83.553,83.536,83.541,12800000.0
2007-11-21 04:00:00,83.534,83.539,83.518,83.518,14400000.0
2007-11-21 04:01:00,83.524,83.533,83.517,83.521,11200000.0
2007-11-21 04:02:00,83.505,83.508,83.488,83.488,12800000.0
2007-11-21 04:03:00,83.488,83.488,83.45,83.45,12800000.0
2007-11-21 04:04:00,83.433,83.437,83.425,83.433,12800000.0
2007-11-21 04:05:00,83.44,83.441,83.426,83.426,11200000.0
2007-11-21 04:06:00,83.435,83.44,83.424,83.424,14400000.0
2007-11-21 04:07:00,83.427,83.433,83.417,83.417,14400000.0
2007-11-21 04:08:00,83.424,83.429,83.416,83.416,11200000.0
2007-11-21 04:09:00,83.42,83.42,83.411,83.412,11600000.0
2007-11-21 04:10:00,83.41,83.41,83.399,83.401,14400000.0
2007-11-21 04:11:00,83.379,83.381,83.37,83.381,12800000.0
2007-11-21 04:12:00,83.398,83.404,83.373,83.404,11200000.0
2007-11-21 04:13:00,83.399,83.399,83.389,83.395,11200000.0
2007-11-21 04:14:00,83.38,83.39,83.373,83.373,12800000.0
2007-11-21 04:15:00,83.373,83.373,83.355,83.365,12800000.0
2007-11-21 04:16:00,83.338,83.338,83.314,83.321,11200000.0
2007-11-21 04:17:00,83.334,83.337,83.324,83.324,13800000.0
2007-11-21 04:18:00,83.33,83.357,83.33,83.342,12800000.0
2007-11-21 04:19:00,83.358,83.371,83.343,83.36,12800000.0
2007-11-21 04:20:00,83.35,83.35,83.261,83.331,11200000.0
2007-11-21 04:21:00,83.33,83.351,83.33,83.351,11200000.0
2007-11-21 04:22:00,83.346,83.347,83.312,83.317,16400000.0
2007-11-21 04:23:00,83.328,83.35,83.328,83.349,12800000.0
2007-11-21 04:24:00,83.363,83.366,83.359,83.366,12800000.0
2007-11-21 04:25:00,83.376,83.401,83.375,83.401,14400000.0
2007-11-21 04:26:00,83.395,83.404,83.394,83.404,14400000.0
2007-11-21 04:27:00,83.407,83.407,83.396,83.402,9600000.0
2007-11-21 04:28:00,83.419,83.419,83.411,83.417,11600000.0
2007-11-21 04:29:00,83.411,83.417,83.41,83.411,12800000.0
2007-11-21 04:30:00,83.43,83.48,83.43,83.478,11200000.0
2007-11-21 04:31:00,83.456,83.46,83.445,83.45,12200000.0
2007-11-21 04:32:00,83.475,83.479,83.464,83.476,16000000.0
2007-11-21 04:33:00,83.476,83.476,83.461,83.469,16000000.0
2007-11-21 04:34:00,83.461,83.461,83.352,83.46,11200000.0
2007-11-21 04:35:00,83.48,83.494,83.477,83.494,12800000.0
2007-11-21 04:36:00,83.482,83.498,83.479,83.497,12800000.0
2007-11-21 04:37:00,83.51,83.51,83.5,83.508,12800000.0
2007-11-21 04:38:00,83.497,83.497,83.473,83.473,9600000.0
2007-11-21 04:39:00,83.45,83.462,83.448,83.453,12200000.0
2007-11-21 04:40:00,83.449,83.451,83.443,83.451,11200000.0
2007-11-21 04:41:00,83.439,83.439,83.407,83.408,11200000.0
2007-11-21 04:42:00,83.357,83.406,83.357,83.406,11200000.0
2007-11-21 04:43:00,83.41,83.41,83.399,83.402,12200000.0
2007-11-21 04:44:00,83.408,83.41,83.402,83.402,8000000.0
2007-11-21 04:45:00,83.402,83.422,83.402,83.422,17600000.0
2007-11-21 04:46:00,83.435,83.456,83.435,83.456,14400000.0
2007-11-21 04:47:00,83.443,83.443,83.401,83.401,14400000.0
2007-11-21 04:48:00,83.387,83.387,83.373,83.381,12800000.0
2007-11-21 04:49:00,83.365,83.384,83.365,83.384,11200000.0
2007-11-21 04:50:00,83.4,83.423,83.398,83.398,11200000.0
2007-11-21 04:51:00,83.432,83.471,83.432,83.471,11600000.0
2007-11-21 04:52:00,83.529,83.611,83.529,83.601,8000000.0
2007-11-21 04:53:00,83.617,83.627,83.617,83.618,17600000.0
2007-11-21 04:54:00,83.601,83.609,83.601,83.609,8000000.0
2007-11-21 04:55:00,83.597,83.597,83.584,83.591,10600000.0
2007-11-21 04:56:00,83.581,83.581,83.567,83.567,3200000.0
2007-11-21 04:57:00,83.525,83.529,83.525,83.529,12800000.0
2007-11-21 04:58:00,83.517,83.521,83.512,83.512,12800000.0
2007-11-21 04:59:00,83.518,83.531,83.515,83.515,12800000.0
2007-11-21 05:00:00,83.48,83.496,83.477,83.491,11200000.0
2007-11-21 05:01:00,83.484,83.484,83.461,83.461,14400000.0
2007-11-21 05:02:00,83.47,83.473,83.465,83.473,8000000.0
2007-11-21 05:03:00,83.457,83.464,83.443,83.462,12800000.0
2007-11-21 05:04:00,83.469,83.471,83.46,83.471,8000000.0
2007-11-21 05:05:00,83.461,83.49,83.461,83.488,11200000.0
2007-11-21 05:06:00,83.488,83.494,83.479,83.494,11200000.0
2007-11-21 05:07:00,83.508,83.526,83.498,83.517,14400000.0
2007-11-21 05:08:00,83.532,83.542,83.532,83.539,8000000.0
2007-11-21 05:09:00,83.529,83.538,83.51,83.51,17600000.0
2007-11-21 05:10:00,83.521,83.521,83.509,83.52,11200000.0
2007-11-21 05:11:00,83.502,83.504,83.473,83.478,12200000.0
2007-11-21 05:12:00,83.473,83.473,83.447,83.447,12800000.0
2007-11-21 05:13:00,83.452,83.453,83.446,83.448,12800000.0
2007-11-21 05:14:00,83.435,83.435,83.425,83.425,14400000.0
2007-11-21 05:15:00,83.428,83.428,83.408,83.42,16000000.0
2007-11-21 05:16:00,83.425,83.432,83.373,83.429,9600000.0
2007-11-21 05:17:00,83.422,83.427,83.419,83.427,11200000.0
2007-11-21 05:18:00,83.431,83.447,83.422,83.447,8400000.0
2007-11-21 05:19:00,83.437,83.447,83.436,83.438,16000000.0
2007-11-21 05:20:00,83.429,83.437,83.407,83.407,11200000.0
2007-11-21 05:21:00,83.397,83.397,83.379,83.381,8000000.0
2007-11-21 05:22:00,83.385,83.401,83.385,83.39,12800000.0
2007-11-21 05:23:00,83.389,83.406,83.389,83.399,12800000.0
2007-11-21 05:24:00,83.409,83.409,83.392,83.397,12800000.0
2007-11-21 05:25:00,83.407,83.419,83.407,83.419,12800000.0
2007-11-21 05:26:00,83.417,83.421,83.414,83.417,12800000.0
2007-11-21 05:27:00,83.43,83.444,83.43,83.444,13200000.0
2007-11-21 05:28:00,83.448,83.456,83.438,83.456,11200000.0
2007-11-21 05:29:00,83.447,83.463,83.447,83.46,12800000.0
2007-11-21 05:30:00,83.455,83.459,83.447,83.447,8000000.0
2007-11-21 05:31:00,83.446,83.454,83.443,83.454,17000000.0
2007-11-21 05:32:00,83.436,83.438,83.427,83.435,13200000.0
2007-11-21 05:33:00,83.438,83.442,83.437,83.441,11200000.0
2007-11-21 05:34:00,83.434,83.434,83.412,83.429,9600000.0
2007-11-21 05:35:00,83.429,83.43,83.414,83.414,12800000.0
2007-11-21 05:36:00,83.418,83.432,83.41,83.432,12800000.0
2007-11-21 05:37:00,83.435,83.435,83.425,83.425,10600000.0
2007-11-21 05:38:00,83.422,83.422,83.409,83.417,16400000.0
2007-11-21 05:39:00,83.405,83.416,83.396,83.416,11200000.0
2007-11-21 05:40:00,83.421,83.428,83.419,83.426,14400000.0
2007-11-21 05:41:00,83.431,83.439,83.431,83.439,12800000.0
2007-11-21 05:42:00,83.448,83.458,83.448,83.452,11200000.0
2007-11-21 05:43:00,83.462,83.468,83.458,83.468,12800000.0
2007-11-21 05:44:00,83.47,83.482,83.47,83.482,11200000.0
2007-11-21 05:45:00,83.494,83.503,83.494,83.501,16000000.0
2007-11-21 05:46:00,83.497,83.523,83.497,83.523,9600000.0
2007-11-21 05:47:00,83.519,83.525,83.514,83.514,11200000.0
2007-11-21 05:48:00,83.521,83.535,83.521,83.535,8000000.0
2007-11-21 05:49:00,83.521,83.531,83.518,83.518,17600000.0
2007-11-21 05:50:00,83.511,83.515,83.5,83.5,11200000.0
2007-11-21 05:51:00,83.485,83.488,83.476,83.476,11200000.0
2007-11-21 05:52:00,83.499,83.509,83.487,83.509,13200000.0
2007-11-21 05:53:00,83.505,83.511,83.5,83.508,17600000.0
2007-11-21 05:54:00,83.486,83.488,83.483,83.487,11200000.0
2007-11-21 05:55:00,83.445,83.529,83.445,83.489,11200000.0
2007-11-21 05:56:00,83.464,83.474,83.464,83.465,12800000.0
2007-11-21 05:57:00,83.478,83.481,83.473,83.474,12800000.0
2007-11-21 05:58:00,83.405,83.506,83.405,83.443,12200000.0
2007-11-21 05:59:00,83.402,83.418,83.383,83.418,12800000.0
2007-11-21 06:00:00,83.43,83.43,83.409,83.409,8000000.0
2007-11-21 06:01:00,83.42,83.443,83.408,83.443,11200000.0
2007-11-21 06:02:00,83.434,83.435,83.411,83.411,8000000.0
2007-11-21 06:03:00,83.414,83.414,83.391,83.391,12800000.0
2007-11-21 06:04:00,83.385,83.391,83.37,83.379,16000000.0
2007-11-21 06:05:00,83.371,83.371,83.31,83.324,14400000.0
2007-11-21 06:06:00,83.316,83.322,83.296,83.296,18000000.0
2007-11-21 06:07:00,83.293,83.299,83.284,83.293,11200000.0
2007-11-21 06:08:00,83.293,83.305,83.293,83.3,11200000.0
2007-11-21 06:09:00,83.31,83.31,83.303,83.307,11200000.0
2007-11-21 06:10:00,83.294,83.294,83.207,83.292,12800000.0
2007-11-21 06:11:00,83.285,83.286,83.275,83.281,17600000.0
2007-11-21 06:12:00,83.273,83.277,83.269,83.269,8000000.0
2007-11-21 06:13:00,83.236,83.239,83.201,83.201,12800000.0
2007-11-21 06:14:00,83.176,83.176,83.11,83.11,12800000.0
2007-11-21 06:15:00,83.121,83.126,83.088,83.098,14400000.0
2007-11-21 06:16:00,83.11,83.11,83.071,83.089,17600000.0
2007-11-21 06:17:00,83.065,83.067,83.046,83.046,14400000.0
2007-11-21 06:18:00,83.043,83.058,83.042,83.058,11200000.0
2007-11-21 06:19:00,83.072,83.1,83.072,83.099,12800000.0
2007-11-21 06:20:00,83.122,83.175,83.119,83.175,16000000.0
2007-11-21 06:21:00,83.201,83.204,83.196,83.196,12200000.0
2007-11-21 06:22:00,83.204,83.236,83.204,83.236,12800000.0
2007-11-21 06:23:00,83.231,83.231,83.21,83.211,17000000.0
2007-11-21 06:24:00,83.229,83.239,83.223,83.223,11200000.0
2007-11-21 06:25:00,83.185,83.204,83.178,83.204,11200000.0
2007-11-21 06:26:00,83.2,83.2,83.181,83.191,11200000.0
2007-11-21 06:27:00,83.18,83.18,83.165,83.178,11200000.0
2007-11-21 06:28:00,83.173,83.179,83.146,83.146,8000000.0
2007-11-21 06:29:00,83.131,83.137,83.047,83.047,11200000.0
2007-11-21 06:30:00,83.021,83.021,83.003,83.016,11200000.0
2007-11-21 06:31:00,83.021,83.027,83.019,83.023,12800000.0
2007-11-21 06:32:00,83.031,83.047,83.026,83.031,12800000.0
2007-11-21 06:33:00,83.011,83.012,82.994,82.996,17600000.0
2007-11-21 06:34:00,82.947,82.974,82.947,82.954,12800000.0
2007-11-21 06:35:00,82.961,82.968,82.942,82.968,12800000.0
2007-11-21 06:36:00,82.946,82.946,82.921,82.936,13800000.0
2007-11-21 06:37:00,82.929,82.948,82.928,82.948,11200000.0
2007-11-21 06:38:00,82.941,82.959,82.941,82.956,16000000.0
2007-11-21 06:39:00,82.981,82.981,82.966,82.975,12800000.0
2007-11-21 06:40:00,83.01,83.051,83.01,83.051,12800000.0
2007-11-21 06:41:00,83.062,83.075,83.062,83.065,12800000.0
2007-11-21 06:42:00,83.085,83.098,83.085,83.096,12800000.0
2007-11-21 06:43:00,83.089,83.089,83.08,83.089,12800000.0
2007-11-21 06:44:00,83.052,83.062,83.019,83.019,18000000.0
2007-11-21 06:45:00,83.057,83.057,83.016,83.016,17600000.0
2007-11-21 06:46:00,83.005,83.005,82.943,82.943,12800000.0
2007-11-21 06:47:00,82.937,82.96,82.937,82.96,12200000.0
2007-11-21 06:48:00,82.967,82.971,82.954,82.954,12800000.0
2007-11-21 06:49:00,82.951,82.96,82.937,82.954,12800000.0
2007-11-21 06:50:00,82.928,82.954,82.924,82.95,14400000.0
2007-11-21 06:51:00,82.94,82.947,82.938,82.941,12800000.0
2007-11-21 06:52:00,82.939,82.947,82.934,82.934,12800000.0
2007-11-21 06:53:00,82.946,82.954,82.946,82.951,17600000.0
2007-11-21 06:54:00,82.95,82.95,82.94,82.943,14400000.0
2007-11-21 06:55:00,82.96,82.962,82.944,82.962,11200000.0
2007-11-21 06:56:00,82.968,82.968,82.961,82.968,11200000.0
2007-11-21 06:57:00,82.963,82.977,82.949,82.977,14400000.0
2007-11-21 06:58:00,82.998,83.021,82.997,83.021,11200000.0
2007-11-21 06:59:00,83.021,83.024,83.005,83.024,12800000.0
2007-11-21 07:00:00,83.008,83.015,83.004,83.015,16000000.0
2007-11-21 07:01:00,83.023,83.033,83.02,83.026,18400000.0
2007-11-21 07:02:00,83.044,83.048,83.04,83.042,12800000.0
2007-11-21 07:03:00,83.051,83.052,83.032,83.032,12800000.0
2007-11-21 07:04:00,83.039,83.066,83.039,83.056,12800000.0
2007-11-21 07:05:00,83.033,83.033,82.98,82.989,11200000.0
2007-11-21 07:06:00,82.959,82.959,82.889,82.889,12800000.0
2007-11-21 07:07:00,82.875,82.884,82.875,82.88,10600000.0
2007-11-21 07:08:00,82.886,82.902,82.886,82.902,9600000.0
2007-11-21 07:09:00,82.863,82.867,82.826,82.826,12800000.0
2007-11-21 07:10:00,82.819,82.819,82.782,82.784,12800000.0
2007-11-21 07:11:00,82.755,82.768,82.746,82.758,12800000.0
2007-11-21 07:12:00,82.726,82.727,82.661,82.721,11200000.0
2007-11-21 07:13:00,82.741,82.751,82.72,82.751,12800000.0
2007-11-21 07:14:00,82.736,82.779,82.736,82.779,11200000.0
2007-11-21 07:15:00,82.806,82.843,82.806,82.843,11200000.0
2007-11-21 07:16:00,82.847,82.847,82.83,82.83,11200000.0
2007-11-21 07:17:00,82.804,82.819,82.804,82.819,12800000.0
2007-11-21 07:18:00,82.82,82.847,82.82,82.847,8000000.0
2007-11-21 07:19:00,82.874,82.922,82.874,82.922,12800000.0
2007-11-21 07:20:00,82.92,82.923,82.893,82.893,16000000.0
2007-11-21 07:21:00,82.849,82.849,82.827,82.827,12800000.0
2007-11-21 07:22:00,82.816,82.82,82.806,82.811,17600000.0
2007-11-21 07:23:00,82.801,82.801,82.776,82.776,11200000.0
2007-11-21 07:24:00,82.762,82.765,82.751,82.762,9600000.0
2007-11-21 07:25:00,82.751,82.757,82.716,82.716,16000000.0
2007-11-21 07:26:00,82.713,82.727,82.706,82.727,16000000.0
2007-11-21 07:27:00,82.715,82.739,82.715,82.739,16400000.0
2007-11-21 07:28:00,82.743,82.743,82.738,82.741,14400000.0
2007-11-21 07:29:00,82.763,82.784,82.763,82.766,11200000.0
2007-11-21 07:30:00,82.773,82.796,82.773,82.795,8000000.0
2007-11-21 07:31:00,82.774,82.783,82.774,82.78,17600000.0
2007-11-21 07:32:00,82.789,82.817,82.789,82.813,17600000.0
2007-11-21 07:33:00,82.792,82.794,82.788,82.794,11200000.0
2007-11-21 07:34:00,82.792,82.794,82.787,82.787,12800000.0
2007-11-21 07:35:00,82.779,82.782,82.76,82.76,16400000.0
2007-11-21 07:36:00,82.727,82.756,82.727,82.744,11200000.0
2007-11-21 07:37:00,82.744,82.784,82.744,82.784,11200000.0
2007-11-21 07:38:00,82.787,82.787,82.762,82.766,12800000.0
2007-11-21 07:39:00,82.776,82.786,82.776,82.784,11200000.0
2007-11-21 07:40:00,82.791,82.8,82.791,82.793,11200000.0
2007-11-21 07:41:00,82.781,82.797,82.78,82.797,12200000.0
2007-11-21 07:42:00,82.8,82.815,82.8,82.809,12800000.0
2007-11-21 07:43:00,82.811,82.862,82.811,82.862,12800000.0
2007-11-21 07:44:00,82.851,82.851,82.819,82.828,11200000.0
2007-11-21 07:45:00,82.822,82.831,82.821,82.831,11200000.0
2007-11-21 07:46:00,82.842,82.861,82.842,82.857,11200000.0
2007-11-21 07:47:00,82.855,82.861,82.845,82.861,14400000.0
2007-11-21 07:48:00,82.873,82.929,82.872,82.928,14400000.0
2007-11-21 07:49:00,82.95,82.959,82.946,82.946,18000000.0
2007-11-21 07:50:00,82.949,82.956,82.942,82.956,16000000.0
2007-11-21 07:51:00,82.942,82.942,82.92,82.924,12800000.0
2007-11-21 07:52:00,82.924,82.924,82.91,82.91,8000000.0
2007-11-21 07:53:00,82.905,82.907,82.876,82.876,12800000.0
2007-11-21 07:54:00,82.856,82.858,82.85,82.85,12800000.0
2007-11-21 07:55:00,82.833,82.837,82.816,82.836,12800000.0
2007-11-21 07:56:00,82.817,82.817,82.794,82.794,16000000.0
2007-11-21 07:57:00,82.794,82.83,82.794,82.83,11600000.0
2007-11-21 07:58:00,82.841,82.841,82.829,82.83,11200000.0
2007-11-21 07:59:00,82.815,82.821,82.805,82.81,12800000.0
2007-11-21 08:00:00,82.781,82.781,82.759,82.763,14400000.0
2007-11-21 08:01:00,82.762,82.762,82.729,82.729,14400000.0
2007-11-21 08:02:00,82.733,82.751,82.732,82.733,12800000.0
2007-11-21 08:03:00,82.689,82.689,82.671,82.684,11200000.0
2007-11-21 08:04:00,82.692,82.719,82.692,82.703,12800000.0
2007-11-21 08:05:00,82.697,82.735,82.697,82.735,14400000.0
2007-11-21 08:06:00,82.703,82.703,82.645,82.645,12800000.0
2007-11-21 08:07:00,82.627,82.627,82.606,82.614,11200000.0
2007-11-21 08:08:00,82.62,82.635,82.62,82.635,4800000.0
2007-11-21 08:09:00,82.643,82.675,82.643,82.675,12800000.0
2007-11-21 08:10:00,82.68,82.698,82.678,82.678,12800000.0
2007-11-21 08:11:00,82.657,82.657,82.626,82.629,11200000.0
2007-11-21 08:12:00,82.603,82.62,82.603,82.607,16000000.0
2007-11-21 08:13:00,82.611,82.618,82.61,82.614,11200000.0
2007-11-21 08:14:00,82.632,82.632,82.612,82.612,12800000.0
2007-11-21 08:15:00,82.639,82.683,82.638,82.681,16000000.0
2007-11-21 08:16:00,82.714,82.729,82.712,82.724,11200000.0
2007-11-21 08:17:00,82.709,82.709,82.659,82.659,12800000.0
2007-11-21 08:18:00,82.634,82.634,82.614,82.615,17600000.0
2007-11-21 08:19:00,82.629,82.635,82.622,82.63,14400000.0
2007-11-21 08:20:00,82.623,82.623,82.6,82.6,16000000.0
2007-11-21 08:21:00,82.602,82.612,82.583,82.591,17600000.0
2007-11-21 08:22:00,82.598,82.614,82.598,82.613,11200000.0
2007-11-21 08:23:00,82.659,82.682,82.659,82.681,11200000.0
2007-11-21 08:24:00,82.674,82.674,82.656,82.666,17600000.0
2007-11-21 08:25:00,82.649,82.652,82.62,82.62,12800000.0
2007-11-21 08:26:00,82.601,82.605,82.589,82.593,12800000.0
2007-11-21 08:27:00,82.589,82.652,82.589,82.652,12800000.0
2007-11-21 08:28:00,82.683,82.687,82.673,82.678,11200000.0
2007-11-21 08:29:00,82.665,82.679,82.648,82.679,14400000.0
2007-11-21 08:30:00,82.658,82.695,82.658,82.68,11200000.0
2007-11-21 08:31:00,82.689,82.697,82.676,82.682,12800000.0
2007-11-21 08:32:00,82.693,82.706,82.689,82.689,11200000.0
2007-11-21 08:33:00,82.689,82.689,82.674,82.674,11200000.0
2007-11-21 08:34:00,82.682,82.691,82.682,82.686,17600000.0
2007-11-21 08:35:00,82.704,82.706,82.693,82.701,17600000.0
2007-11-21 08:36:00,82.682,82.699,82.682,82.699,17600000.0
2007-11-21 08:37:00,82.716,82.729,82.715,82.728,11200000.0
2007-11-21 08:38:00,82.734,82.752,82.734,82.752,11200000.0
2007-11-21 08:39:00,82.755,82.783,82.755,82.758,16000000.0
2007-11-21 08:40:00,82.752,82.793,82.752,82.778,16000000.0
2007-11-21 08:41:00,82.77,82.77,82.75,82.754,18000000.0
2007-11-21 08:42:00,82.758,82.765,82.752,82.765,12800000.0
2007-11-21 08:43:00,82.782,82.786,82.772,82.778,12800000.0
2007-11-21 08:44:00,82.737,82.751,82.729,82.748,13200000.0
2007-11-21 08:45:00,82.761,82.78,82.761,82.774,16000000.0
2007-11-21 08:46:00,82.776,82.778,82.731,82.731,11200000.0
2007-11-21 08:47:00,82.746,82.759,82.736,82.759,11200000.0
2007-11-21 08:48:00,82.77,82.786,82.77,82.785,12800000.0
2007-11-21 08:49:00,82.788,82.788,82.765,82.781,17000000.0
2007-11-21 08:50:00,82.79,82.81,82.79,82.795,12800000.0
2007-11-21 08:51:00,82.787,82.789,82.772,82.784,17000000.0
2007-11-21 08:52:00,82.787,82.79,82.774,82.779,11200000.0
2007-11-21 08:53:00,82.779,82.779,82.758,82.759,16000000.0
2007-11-21 08:54:00,82.781,82.786,82.776,82.776,13800000.0
2007-11-21 08:55:00,82.768,82.778,82.768,82.768,16000000.0
2007-11-21 08:56:00,82.785,82.785,82.761,82.761,8000000.0
2007-11-21 08:57:00,82.743,82.758,82.743,82.758,11200000.0
2007-11-21 08:58:00,82.791,82.825,82.791,82.815,16000000.0
2007-11-21 08:59:00,82.832,82.86,82.832,82.86,12800000.0
2007-11-21 09:00:00,82.857,82.857,82.843,82.857,17600000.0
2007-11-21 09:01:00,82.855,82.855,82.831,82.831,11200000.0
2007-11-21 09:02:00,82.829,82.832,82.815,82.832,11200000.0
2007-11-21 09:03:00,82.84,82.858,82.837,82.837,16000000.0
2007-11-21 09:04:00,82.838,82.85,82.838,82.841,11200000.0
2007-11-21 09:05:00,82.847,82.861,82.847,82.849,11200000.0
2007-11-21 09:06:00,82.859,82.865,82.847,82.859,12800000.0
2007-11-21 09:07:00,82.882,82.897,82.882,82.889,12800000.0
2007-11-21 09:08:00,82.873,82.896,82.873,82.89,12800000.0
2007-11-21 09:09:00,82.92,82.97,82.92,82.953,18000000.0
2007-11-21 09:10:00,82.981,83.048,82.981,83.043,12800000.0
2007-11-21 09:11:00,83.034,83.034,83.015,83.028,12800000.0
2007-11-21 09:12:00,83.02,83.061,83.02,83.06,12800000.0
2007-11-21 09:13:00,83.072,83.093,83.067,83.093,11200000.0
2007-11-21 09:14:00,83.098,83.128,83.098,83.128,11200000.0
2007-11-21 09:15:00,83.144,83.167,83.144,83.153,11600000.0
2007-11-21 09:16:00,83.186,83.205,83.186,83.203,12800000.0
2007-11-21 09:17:00,83.184,83.184,83.149,83.149,10600000.0
2007-11-21 09:18:00,83.141,83.141,83.121,83.126,14400000.0
2007-11-21 09:19:00,83.119,83.119,83.056,83.056,12800000.0
2007-11-21 09:20:00,83.015,83.015,82.934,82.934,16000000.0
2007-11-21 09:21:00,82.924,82.924,82.908,82.908,11200000.0
2007-11-21 09:22:00,82.913,82.929,82.911,82.917,17600000.0
2007-11-21 09:23:00,82.964,83.023,82.964,83.023,12200000.0
2007-11-21 09:24:00,83.046,83.055,83.038,83.044,12800000.0
2007-11-21 09:25:00,83.025,83.025,82.976,82.976,12800000.0
2007-11-21 09:26:00,82.939,82.939,82.882,82.882,11200000.0
2007-11-21 09:27:00,82.861,82.866,82.856,82.856,10600000.0
2007-11-21 09:28:00,82.869,82.902,82.869,82.902,12800000.0
2007-11-21 09:29:00,82.918,82.935,82.917,82.935,11200000.0
2007-11-21 09:30:00,82.916,82.916,82.882,82.896,12800000.0
2007-11-21 09:31:00,82.899,82.916,82.899,82.916,12800000.0
2007-11-21 09:32:00,82.922,82.932,82.891,82.891,14400000.0
2007-11-21 09:33:00,82.898,82.902,82.874,82.874,12800000.0
2007-11-21 09:34:00,82.878,82.894,82.878,82.892,11200000.0
2007-11-21 09:35:00,82.892,82.921,82.892,82.921,12800000.0
2007-11-21 09:36:00,82.923,82.932,82.9,82.9,16000000.0
2007-11-21 09:37:00,82.92,82.97,82.886,82.941,16000000.0
2007-11-21 09:38:00,82.936,82.966,82.936,82.964,11200000.0
2007-11-21 09:39:00,82.958,82.958,82.935,82.935,12800000.0
2007-11-21 09:40:00,82.925,82.932,82.912,82.912,8000000.0
2007-11-21 09:41:00,82.929,82.935,82.929,82.933,11200000.0
2007-11-21 09:42:00,82.932,82.939,82.931,82.935,16000000.0
2007-11-21 09:43:00,82.925,82.931,82.918,82.918,12800000.0
2007-11-21 09:44:00,82.917,82.917,82.902,82.902,12800000.0
2007-11-21 09:45:00,82.911,82.911,82.898,82.9,12800000.0
2007-11-21 09:46:00,82.898,82.905,82.886,82.905,11200000.0
2007-11-21 09:47:00,82.931,82.973,82.931,82.973,12800000.0
2007-11-21 09:48:00,82.971,82.996,82.963,82.996,11200000.0
2007-11-21 09:49:00,83.003,83.008,82.998,83.008,12800000.0
2007-11-21 09:50:00,82.997,82.997,82.958,82.967,16000000.0
2007-11-21 09:51:00,82.968,82.992,82.968,82.992,16000000.0
2007-11-21 09:52:00,83.005,83.008,82.988,82.991,11200000.0
2007-11-21 09:53:00,82.997,83.018,82.988,82.988,12800000.0
2007-11-21 09:54:00,82.957,82.959,82.949,82.959,11200000.0
2007-11-21 09:55:00,82.947,82.955,82.944,82.944,11200000.0
2007-11-21 09:56:00,82.938,82.938,82.896,82.896,14400000.0
2007-11-21 09:57:00,82.884,82.884,82.748,82.748,17600000.0
2007-11-21 09:58:00,82.704,82.784,82.647,82.784,17600000.0
2007-11-21 09:59:00,82.809,82.813,82.783,82.8,17600000.0
2007-11-21 10:00:00,82.823,82.866,82.823,82.861,11200000.0
2007-11-21 10:01:00,82.871,82.914,82.871,82.905,12800000.0
2007-11-21 10:02:00,82.898,82.898,82.824,82.824,16000000.0
2007-11-21 10:03:00,82.807,82.807,82.749,82.752,11200000.0
2007-11-21 10:04:00,82.718,82.752,82.624,82.752,11200000.0
2007-11-21 10:05:00,82.704,82.704,82.515,82.515,14400000.0
2007-11-21 10:06:00,82.515,82.54,82.515,82.54,16000000.0
2007-11-21 10:07:00,82.542,82.542,82.452,82.453,12800000.0
2007-11-21 10:08:00,82.462,82.479,82.457,82.479,11200000.0
2007-11-21 10:09:00,82.484,82.517,82.484,82.514,12800000.0
2007-11-21 10:10:00,82.569,82.606,82.565,82.606,18000000.0
2007-11-21 10:11:00,82.619,82.669,82.619,82.655,11200000.0
2007-11-21 10:12:00,82.647,82.68,82.647,82.68,12800000.0
2007-11-21 10:13:00,82.684,82.701,82.673,82.673,13200000.0
2007-11-21 10:14:00,82.678,82.688,82.671,82.671,11200000.0
2007-11-21 10:15:00,82.673,82.714,82.673,82.713,12800000.0
2007-11-21 10:16:00,82.709,82.709,82.664,82.664,12800000.0
2007-11-21 10:17:00,82.634,82.654,82.634,82.647,11200000.0
2007-11-21 10:18:00,82.631,82.631,82.579,82.579,11200000.0
2007-11-21 10:19:00,82.532,82.547,82.52,82.547,11200000.0
2007-11-21 10:20:00,82.58,82.58,82.561,82.565,16400000.0
2007-11-21 10:21:00,82.569,82.59,82.565,82.566,16000000.0
2007-11-21 10:22:00,82.541,82.541,82.487,82.487,11200000.0
2007-11-21 10:23:00,82.483,82.483,82.459,82.462,11200000.0
2007-11-21 10:24:00,82.444,82.486,82.444,82.486,12800000.0
2007-11-21 10:25:00,82.469,82.469,82.452,82.452,11200000.0
2007-11-21 10:26:00,82.442,82.442,82.421,82.438,12800000.0
2007-11-21 10:27:00,82.428,82.432,82.412,82.415,11200000.0
2007-11-21 10:28:00,82.39,82.397,82.39,82.391,12800000.0
2007-11-21 10:29:00,82.404,82.451,82.402,82.451,11200000.0
2007-11-21 10:30:00,82.457,82.461,82.434,82.451,13200000.0
2007-11-21 10:31:00,82.46,82.468,82.443,82.468,12800000.0
2007-11-21 10:32:00,82.45,82.487,82.45,82.487,17600000.0
2007-11-21 10:33:00,82.497,82.497,82.474,82.474,11200000.0
2007-11-21 10:34:00,82.469,82.469,82.407,82.407,11200000.0
2007-11-21 10:35:00,82.408,82.411,82.364,82.364,10600000.0
2007-11-21 10:36:00,82.353,82.357,82.345,82.345,11200000.0
2007-11-21 10:37:00,82.338,82.338,82.233,82.324,11200000.0
2007-11-21 10:38:00,82.371,82.399,82.362,82.399,12800000.0
2007-11-21 10:39:00,82.417,82.449,82.417,82.449,11200000.0
2007-11-21 10:40:00,82.455,82.472,82.443,82.443,16000000.0
2007-11-21 10:41:00,82.436,82.459,82.436,82.448,12800000.0
2007-11-21 10:42:00,82.467,82.467,82.436,82.443,11200000.0
2007-11-21 10:43:00,82.444,82.459,82.443,82.459,11200000.0
2007-11-21 10:44:00,82.442,82.442,82.365,82.365,12800000.0
2007-11-21 10:45:00,82.361,82.381,82.361,82.365,12200000.0
2007-11-21 10:46:00,82.361,82.376,82.361,82.375,12800000.0
2007-11-21 10:47:00,82.365,82.366,82.328,82.337,12800000.0
2007-11-21 10:48:00,82.316,82.34,82.31,82.34,12800000.0
2007-11-21 10:49:00,82.349,82.369,82.349,82.369,11200000.0
2007-11-21 10:50:00,82.378,82.397,82.378,82.382,16000000.0
2007-11-21 10:51:00,82.418,82.47,82.418,82.47,17600000.0
2007-11-21 10:52:00,82.478,82.49,82.464,82.49,11200000.0
2007-11-21 10:53:00,82.491,82.501,82.481,82.484,11200000.0
2007-11-21 10:54:00,82.495,82.508,82.487,82.508,17600000.0
2007-11-21 10:55:00,82.499,82.508,82.488,82.508,11200000.0
2007-11-21 10:56:00,82.506,82.512,82.504,82.504,17600000.0
2007-11-21 10:57:00,82.499,82.507,82.497,82.497,16000000.0
2007-11-21 10:58:00,82.514,82.519,82.421,82.505,12800000.0
2007-11-21 10:59:00,82.504,82.522,82.504,82.511,11200000.0
2007-11-21 11:00:00,82.479,82.505,82.476,82.495,12200000.0
2007-11-21 11:01:00,82.525,82.525,82.51,82.512,12200000.0
2007-11-21 11:02:00,82.497,82.517,82.486,82.517,16000000.0
2007-11-21 11:03:00,82.534,82.534,82.505,82.52,12800000.0
2007-11-21 11:04:00,82.51,82.513,82.5,82.5,14400000.0
2007-11-21 11:05:00,82.484,82.484,82.447,82.447,17000000.0
2007-11-21 11:06:00,82.423,82.423,82.379,82.385,17600000.0
2007-11-21 11:07:00,82.379,82.379,82.352,82.368,17600000.0
2007-11-21 11:08:00,82.302,82.384,82.302,82.384,11600000.0
2007-11-21 11:09:00,82.409,82.432,82.402,82.432,17600000.0
2007-11-21 11:10:00,82.391,82.391,82.34,82.34,12800000.0
2007-11-21 11:11:00,82.336,82.336,82.268,82.268,11200000.0
2007-11-21 11:12:00,82.293,82.348,82.293,82.312,17600000.0
2007-11-21 11:13:00,82.322,82.401,82.322,82.401,13800000.0
2007-11-21 11:14:00,82.426,82.433,82.412,82.412,11200000.0
2007-11-21 11:15:00,82.411,82.433,82.411,82.433,11200000.0
2007-11-21 11:16:00,82.397,82.397,82.282,82.282,12800000.0
2007-11-21 11:17:00,82.282,82.282,82.136,82.136,11200000.0
2007-11-21 11:18:00,82.137,82.191,82.137,82.191,12800000.0
2007-11-21 11:19:00,82.236,82.249,82.234,82.246,17600000.0
2007-11-21 11:20:00,82.264,82.281,82.26,82.262,13200000.0
2007-11-21 11:21:00,82.249,82.267,82.244,82.267,13800000.0
2007-11-21 11:22:00,82.285,82.285,82.246,82.246,12800000.0
2007-11-21 11:23:00,82.248,82.265,82.248,82.262,11200000.0
2007-11-21 11:24:00,82.255,82.255,82.211,82.211,12200000.0
2007-11-21 11:25:00,82.188,82.188,82.123,82.123,17600000.0
2007-11-21 11:26:00,82.132,82.146,82.126,82.126,14400000.0
2007-11-21 11:27:00,82.089,82.091,82.073,82.091,11200000.0
2007-11-21 11:28:00,82.121,82.179,82.121,82.179,14400000.0
2007-11-21 11:29:00,82.231,82.313,82.231,82.309,14400000.0
2007-11-21 11:30:00,82.291,82.291,82.238,82.238,14400000.0
2007-11-21 11:31:00,82.216,82.216,82.176,82.176,11200000.0
2007-11-21 11:32:00,82.155,82.162,82.142,82.158,17600000.0
2007-11-21 11:33:00,82.189,82.193,82.165,82.165,12800000.0
2007-11-21 11:34:00,82.129,82.143,82.122,82.14,12800000.0
2007-11-21 11:35:00,82.182,82.219,82.182,82.219,10600000.0
2007-11-21 11:36:00,82.23,82.26,82.23,82.244,12800000.0
2007-11-21 11:37:00,82.233,82.233,82.217,82.217,11200000.0
2007-11-21 11:38:00,82.188,82.2,82.169,82.169,11200000.0
2007-11-21 11:39:00,82.171,82.171,82.148,82.15,11200000.0
2007-11-21 11:40:00,82.123,82.123,82.106,82.109,10600000.0
2007-11-21 11:41:00,82.089,82.1,82.087,82.098,16000000.0
2007-11-21 11:42:00,82.107,82.122,82.079,82.079,17600000.0
2007-11-21 11:43:00,82.086,82.09,82.076,82.076,11200000.0
2007-11-21 11:44:00,81.993,81.993,81.852,81.852,11200000.0
2007-11-21 11:45:00,81.814,81.814,81.746,81.746,14400000.0
2007-11-21 11:46:00,81.664,81.664,81.639,81.648,11200000.0
2007-11-21 11:47:00,81.694,81.778,81.694,81.778,17600000.0
2007-11-21 11:48:00,81.782,81.791,81.747,81.747,11200000.0
2007-11-21 11:49:00,81.715,81.715,81.652,81.652,12800000.0
2007-11-21 11:50:00,81.613,81.707,81.613,81.707,12800000.0
2007-11-21 11:51:00,81.74,81.777,81.74,81.777,10600000.0
2007-11-21 11:52:00,81.813,81.823,81.805,81.808,11600000.0
2007-11-21 11:53:00,81.781,81.781,81.735,81.735,16400000.0
2007-11-21 11:54:00,81.765,81.846,81.765,81.846,14800000.0
2007-11-21 11:55:00,81.85,81.873,81.81,81.873,11600000.0
2007-11-21 11:56:00,81.896,81.916,81.895,81.916,12800000.0
2007-11-21 11:57:00,81.877,81.877,81.844,81.844,17000000.0
2007-11-21 11:58:00,81.809,81.809,81.787,81.787,11200000.0
2007-11-21 11:59:00,81.814,81.877,81.814,81.877,11200000.0
2007-11-21 12:00:00,81.881,81.887,81.86,81.86,11200000.0
2007-11-21 12:01:00,81.839,81.839,81.782,81.782,11200000.0
2007-11-21 12:02:00,81.722,81.722,81.632,81.632,14400000.0
2007-11-21 12:03:00,81.571,81.571,81.388,81.388,11200000.0
2007-11-21 12:04:00,81.422,81.422,81.297,81.297,17600000.0
2007-11-21 12:05:00,81.275,81.315,81.271,81.297,17600000.0
2007-11-21 12:06:00,81.269,81.281,81.24,81.24,12800000.0
2007-11-21 12:07:00,81.248,81.248,81.207,81.243,11200000.0
2007-11-21 12:08:00,81.268,81.275,81.245,81.245,11200000.0
2007-11-21 12:09:00,81.225,81.225,81.21,81.212,14400000.0
2007-11-21 12:10:00,81.251,81.323,81.251,81.323,11200000.0
2007-11-21 12:11:00,81.364,81.404,81.362,81.404,12800000.0
2007-11-21 12:12:00,81.466,81.566,81.466,81.566,11600000.0
2007-11-21 12:13:00,81.466,81.466,81.42,81.424,11200000.0
2007-11-21 12:14:00,81.409,81.409,81.376,81.399,12800000.0
2007-11-21 12:15:00,81.359,81.359,81.339,81.342,12800000.0
2007-11-21 12:16:00,81.341,81.393,81.341,81.393,12800000.0
2007-11-21 12:17:00,81.413,81.443,81.361,81.443,17600000.0
2007-11-21 12:18:00,81.435,81.47,81.435,81.469,16000000.0
2007-11-21 12:19:00,81.476,81.476,81.443,81.451,12800000.0
2007-11-21 12:20:00,81.419,81.419,81.39,81.391,14400000.0
2007-11-21 12:21:00,81.399,81.407,81.387,81.392,16000000.0
2007-11-21 12:22:00,81.381,81.389,81.337,81.337,16000000.0
2007-11-21 12:23:00,81.276,81.328,81.272,81.328,13800000.0
2007-11-21 12:24:00,81.28,81.28,81.09,81.09,12800000.0
2007-11-21 12:25:00,81.144,81.15,81.122,81.122,11200000.0
2007-11-21 12:26:00,81.113,81.113,81.088,81.088,11200000.0
2007-11-21 12:27:00,81.032,81.032,80.899,80.899,11200000.0
2007-11-21 12:28:00,80.884,80.884,80.853,80.853,12800000.0
2007-11-21 12:29:00,80.828,80.834,80.756,80.756,17600000.0
2007-11-21 12:30:00,80.816,80.906,80.816,80.903,18000000.0
2007-11-21 12:31:00,80.958,81.038,80.958,81.038,13200000.0
2007-11-21 12:32:00,81.059,81.094,81.056,81.094,12800000.0
2007-11-21 12:33:00,81.095,81.098,81.081,81.089,13800000.0
2007-11-21 12:34:00,81.065,81.085,81.065,81.085,12800000.0
2007-11-21 12:35:00,81.085,81.096,81.085,81.09,11200000.0
2007-11-21 12:36:00,81.093,81.135,81.093,81.135,11200000.0
2007-11-21 12:37:00,81.143,81.181,81.143,81.181,10600000.0
2007-11-21 12:38:00,81.198,81.223,81.12,81.223,17600000.0
2007-11-21 12:39:00,81.25,81.288,81.25,81.288,16000000.0
2007-11-21 12:40:00,81.302,81.308,81.288,81.299,16000000.0
2007-11-21 12:41:00,81.259,81.259,81.161,81.164,12800000.0
2007-11-21 12:42:00,81.212,81.262,81.212,81.256,14400000.0
2007-11-21 12:43:00,81.263,81.283,81.26,81.283,13200000.0
2007-11-21 12:44:00,81.271,81.277,81.255,81.263,17600000.0
2007-11-21 12:45:00,81.24,81.243,81.231,81.235,16000000.0
2007-11-21 12:46:00,81.233,81.233,81.191,81.191,12800000.0
2007-11-21 12:47:00,81.189,81.224,81.189,81.21,13200000.0
2007-11-21 12:48:00,81.226,81.226,81.22,81.222,11200000.0
2007-11-21 12:49:00,81.245,81.249,81.236,81.249,16000000.0
2007-11-21 12:50:00,81.264,81.269,81.25,81.25,14400000.0
2007-11-21 12:51:00,81.247,81.26,81.242,81.253,11200000.0
2007-11-21 12:52:00,81.264,81.29,81.256,81.29,11200000.0
2007-11-21 12:53:00,81.281,81.299,81.281,81.289,11200000.0
2007-11-21 12:54:00,81.303,81.312,81.293,81.308,12200000.0
2007-11-21 12:55:00,81.335,81.376,81.335,81.376,16800000.0
2007-11-21 12:56:00,81.41,81.444,81.41,81.444,11200000.0
2007-11-21 12:57:00,81.463,81.478,81.454,81.454,11200000.0
2007-11-21 12:58:00,81.472,81.489,81.472,81.472,17600000.0
2007-11-21 12:59:00,81.441,81.451,81.439,81.442,16400000.0
2007-11-21 13:00:00,81.452,81.46,81.447,81.46,12800000.0
2007-11-21 13:01:00,81.452,81.452,81.438,81.438,14400000.0
2007-11-21 13:02:00,81.406,81.406,81.384,81.392,12800000.0
2007-11-21 13:03:00,81.383,81.392,81.383,81.392,16000000.0
2007-11-21 13:04:00,81.403,81.408,81.398,81.399,11200000.0
2007-11-21 13:05:00,81.394,81.402,81.389,81.397,12800000.0
2007-11-21 13:06:00,81.407,81.425,81.394,81.425,11200000.0
2007-11-21 13:07:00,81.413,81.418,81.4,81.4,14400000.0
2007-11-21 13:08:00,81.398,81.398,81.388,81.388,18000000.0
2007-11-21 13:09:00,81.385,81.4,81.385,81.4,12800000.0
2007-11-21 13:10:00,81.368,81.388,81.342,81.342,16000000.0
2007-11-21 13:11:00,81.344,81.36,81.344,81.356,11200000.0
2007-11-21 13:12:00,81.363,81.363,81.353,81.353,12800000.0
2007-11-21 13:13:00,81.354,81.354,81.334,81.334,17600000.0
2007-11-21 13:14:00,81.339,81.353,81.335,81.335,12800000.0
2007-11-21 13:15:00,81.353,81.357,81.335,81.357,12200000.0
2007-11-21 13:16:00,81.348,81.396,81.348,81.396,17600000.0
2007-11-21 13:17:00,81.403,81.437,81.403,81.437,12800000.0
2007-11-21 13:18:00,81.462,81.487,81.462,81.487,11200000.0
2007-11-21 13:19:00,81.507,81.516,81.482,81.482,16000000.0
2007-11-21 13:20:00,81.482,81.505,81.473,81.505,17600000.0
2007-11-21 13:21:00,81.575,81.605,81.575,81.594,11200000.0
2007-11-21 13:22:00,81.613,81.614,81.594,81.598,12800000.0
2007-11-21 13:23:00,81.616,81.618,81.604,81.612,12800000.0
2007-11-21 13:24:00,81.641,81.659,81.641,81.647,11200000.0
2007-11-21 13:25:00,81.643,81.665,81.643,81.661,17600000.0
2007-11-21 13:26:00,81.65,81.65,81.592,81.592,17600000.0
2007-11-21 13:27:00,81.578,81.586,81.567,81.567,12800000.0
2007-11-21 13:28:00,81.586,81.586,81.486,81.542,16000000.0
2007-11-21 13:29:00,81.505,81.541,81.446,81.541,11200000.0
2007-11-21 13:30:00,81.543,81.582,81.543,81.582,12800000.0
2007-11-21 13:31:00,81.586,81.586,81.576,81.578,11200000.0
2007-11-21 13:32:00,81.568,81.569,81.557,81.569,11200000.0
2007-11-21 13:33:00,81.584,81.585,81.575,81.585,19200000.0
2007-11-21 13:34:00,81.61,81.619,81.577,81.577,12800000.0
2007-11-21 13:35:00,81.568,81.571,81.562,81.562,37200000.0
2007-11-21 13:36:00,81.552,81.552,81.515,81.515,17600000.0
2007-11-21 13:37:00,81.478,81.478,81.452,81.456,14400000.0
2007-11-21 13:38:00,81.453,81.463,81.449,81.462,33600000.0
2007-11-21 13:39:00,81.458,81.458,81.451,81.452,14400000.0
2007-11-21 13:40:00,81.449,81.479,81.449,81.479,40000000.0
2007-11-21 13:41:00,81.478,81.479,81.472,81.477,16000000.0
2007-11-21 13:42:00,81.473,81.489,81.473,81.482,11200000.0
2007-11-21 13:43:00,81.493,81.493,81.478,81.481,27200000.0
2007-11-21 13:44:00,81.47,81.491,81.47,81.489,33600000.0
2007-11-21 13:45:00,81.487,81.505,81.487,81.5,20800000.0
2007-11-21 13:46:00,81.521,81.521,81.492,81.494,24000000.0
2007-11-21 13:47:00,81.485,81.485,81.477,81.477,12800000.0
2007-11-21 13:48:00,81.473,81.489,81.458,81.458,12800000.0
2007-11-21 13:49:00,81.474,81.492,81.474,81.492,18000000.0
2007-11-21 13:50:00,81.496,81.513,81.492,81.513,10600000.0
2007-11-21 13:51:00,81.514,81.526,81.514,81.521,24000000.0
2007-11-21 13:52:00,81.525,81.525,81.505,81.505,12800000.0
2007-11-21 13:53:00,81.513,81.521,81.513,81.521,17600000.0
2007-11-21 13:54:00,81.51,81.51,81.503,81.504,26000000.0
2007-11-21 13:55:00,81.507,81.515,81.502,81.504,13800000.0
2007-11-21 13:56:00,81.519,81.535,81.519,81.535,14400000.0
2007-11-21 13:57:00,81.529,81.529,81.483,81.483,28800000.0
2007-11-21 13:58:00,81.464,81.471,81.432,81.471,14400000.0
2007-11-21 13:59:00,81.477,81.479,81.467,81.479,32000000.0
2007-11-21 14:00:00,81.482,81.488,81.481,81.481,48000000.0
2007-11-21 14:01:00,81.499,81.519,81.499,81.519,32000000.0
2007-11-21 14:02:00,81.553,81.605,81.553,81.605,14400000.0
2007-11-21 14:03:00,81.632,81.632,81.607,81.619,14400000.0
2007-11-21 14:04:00,81.608,81.619,81.594,81.594,11200000.0
2007-11-21 14:05:00,81.607,81.638,81.607,81.632,24000000.0
2007-11-21 14:06:00,81.651,81.692,81.644,81.692,36800000.0
2007-11-21 14:07:00,81.674,81.684,81.669,81.684,40000000.0
2007-11-21 14:08:00,81.704,81.71,81.677,81.677,15400000.0
2007-11-21 14:09:00,81.679,81.692,81.676,81.692,33600000.0
2007-11-21 14:10:00,81.69,81.69,81.677,81.677,33600000.0
2007-11-21 14:11:00,81.688,81.71,81.688,81.71,14400000.0
2007-11-21 14:12:00,81.709,81.719,81.7,81.7,28000000.0
2007-11-21 14:13:00,81.691,81.691,81.661,81.665,14400000.0
2007-11-21 14:14:00,81.689,81.704,81.679,81.679,13200000.0
2007-11-21 14:15:00,81.691,81.735,81.691,81.726,28800000.0
2007-11-21 14:16:00,81.756,81.792,81.701,81.701,25000000.0
2007-11-21 14:17:00,81.745,81.82,81.745,81.807,12800000.0
2007-11-21 14:18:00,81.786,81.793,81.785,81.79,16000000.0
2007-11-21 14:19:00,81.785,81.788,81.772,81.772,13200000.0
2007-11-21 14:20:00,81.769,81.788,81.769,81.778,25600000.0
2007-11-21 14:21:00,81.765,81.765,81.757,81.76,28800000.0
2007-11-21 14:22:00,81.758,81.763,81.74,81.74,24400000.0
2007-11-21 14:23:00,81.748,81.754,81.736,81.744,47800000.0
2007-11-21 14:24:00,81.73,81.73,81.719,81.724,12200000.0
2007-11-21 14:25:00,81.712,81.712,81.672,81.677,12800000.0
2007-11-21 14:26:00,81.729,81.769,81.729,81.758,12800000.0
2007-11-21 14:27:00,81.751,81.751,81.667,81.669,17600000.0
2007-11-21 14:28:00,81.67,81.71,81.67,81.71,11200000.0
2007-11-21 14:29:00,81.722,81.776,81.722,81.765,36800000.0
2007-11-21 14:30:00,81.771,81.771,81.708,81.708,21800000.0
2007-11-21 14:31:00,81.71,81.722,81.708,81.722,20800000.0
2007-11-21 14:32:00,81.719,81.719,81.698,81.702,39400000.0
2007-11-21 14:33:00,81.716,81.721,81.715,81.718,24000000.0
2007-11-21 14:34:00,81.714,81.728,81.714,81.719,33600000.0
2007-11-21 14:35:00,81.716,81.722,81.707,81.707,14400000.0
2007-11-21 14:36:00,81.676,81.676,81.652,81.652,12800000.0
2007-11-21 14:37:00,81.638,81.641,81.618,81.618,11200000.0
2007-11-21 14:38:00,81.603,81.603,81.58,81.58,56000000.0
2007-11-21 14:39:00,81.598,81.637,81.598,81.634,12800000.0
2007-11-21 14:40:00,81.685,81.712,81.685,81.706,14400000.0
2007-11-21 14:41:00,81.716,81.719,81.713,81.713,56000000.0
2007-11-21 14:42:00,81.696,81.698,81.679,81.697,12800000.0
2007-11-21 14:43:00,81.707,81.727,81.707,81.727,25600000.0
2007-11-21 14:44:00,81.764,81.789,81.764,81.777,11200000.0
2007-11-21 14:45:00,81.795,81.806,81.788,81.806,11200000.0
2007-11-21 14:46:00,81.814,81.815,81.81,81.814,11200000.0
2007-11-21 14:47:00,81.8,81.848,81.8,81.848,16000000.0
2007-11-21 14:48:00,81.861,81.88,81.861,81.878,19200000.0
2007-11-21 14:49:00,81.884,81.902,81.884,81.901,32000000.0
2007-11-21 14:50:00,82.012,82.035,82.004,82.004,28800000.0
2007-11-21 14:51:00,81.967,81.985,81.967,81.985,32000000.0
2007-11-21 14:52:00,81.994,82.0,81.987,82.0,13200000.0
2007-11-21 14:53:00,81.967,82.029,81.967,82.029,17600000.0
2007-11-21 14:54:00,82.059,82.059,82.011,82.011,12800000.0
2007-11-21 14:55:00,82.011,82.015,81.968,81.968,16000000.0
2007-11-21 14:56:00,81.948,81.965,81.948,81.957,12800000.0
2007-11-21 14:57:00,81.963,81.994,81.963,81.982,12800000.0
2007-11-21 14:58:00,82.006,82.052,82.006,82.052,17600000.0
2007-11-21 14:59:00,82.06,82.073,82.058,82.061,16000000.0
2007-11-21 15:00:00,82.052,82.065,82.052,82.061,14400000.0
2007-11-21 15:01:00,82.039,82.054,82.039,82.045,12800000.0
2007-11-21 15:02:00,82.05,82.062,82.039,82.057,27200000.0
2007-11-21 15:03:00,82.096,82.128,82.096,82.121,12800000.0
2007-11-21 15:04:00,82.141,82.249,82.141,82.249,24000000.0
2007-11-21 15:05:00,82.25,82.254,82.246,82.247,11200000.0
2007-11-21 15:06:00,82.185,82.185,82.169,82.172,11200000.0
2007-11-21 15:07:00,82.167,82.167,82.131,82.131,25600000.0
2007-11-21 15:08:00,82.126,82.126,82.097,82.123,22400000.0
2007-11-21 15:09:00,82.134,82.141,82.128,82.133,15400000.0
2007-11-21 15:10:00,82.142,82.198,82.142,82.193,40000000.0
2007-11-21 15:11:00,82.181,82.181,82.167,82.167,31800000.0
2007-11-21 15:12:00,82.147,82.147,82.135,82.14,11200000.0
2007-11-21 15:13:00,82.131,82.134,82.088,82.088,44800000.0
2007-11-21 15:14:00,82.053,82.063,82.042,82.045,34600000.0
2007-11-21 15:15:00,82.042,82.042,81.991,81.991,22800000.0
2007-11-21 15:16:00,81.977,82.005,81.977,81.995,36800000.0
2007-11-21 15:17:00,81.988,81.993,81.986,81.986,22400000.0
2007-11-21 15:18:00,81.985,81.985,81.974,81.975,22400000.0
2007-11-21 15:19:00,81.959,81.966,81.944,81.944,16000000.0
2007-11-21 15:20:00,81.929,81.932,81.923,81.926,24400000.0
2007-11-21 15:21:00,81.956,81.966,81.956,81.963,14400000.0
2007-11-21 15:22:00,81.972,81.989,81.967,81.989,14400000.0
2007-11-21 15:23:00,81.979,81.99,81.979,81.99,48000000.0
2007-11-21 15:24:00,81.993,82.0,81.983,81.983,25600000.0
2007-11-21 15:25:00,81.975,81.984,81.973,81.982,27200000.0
2007-11-21 15:26:00,81.964,81.964,81.919,81.93,40000000.0
2007-11-21 15:27:00,81.942,81.98,81.942,81.98,28800000.0
2007-11-21 15:28:00,81.996,82.024,81.995,81.996,70400000.0
2007-11-21 15:29:00,82.004,82.015,81.917,82.012,45800000.0
2007-11-21 15:30:00,81.934,82.046,81.896,81.896,115200000.0
2007-11-21 15:31:00,81.956,81.956,81.94,81.94,61200000.0
2007-11-21 15:32:00,81.929,81.929,81.917,81.919,30200000.0
2007-11-21 15:33:00,81.917,81.93,81.912,81.93,30400000.0
2007-11-21 15:34:00,81.932,81.932,81.92,81.92,22400000.0
2007-11-21 15:35:00,81.913,81.945,81.908,81.945,34000000.0
2007-11-21 15:36:00,81.952,81.952,81.911,81.924,32000000.0
2007-11-21 15:37:00,81.945,81.95,81.899,81.899,31200000.0
2007-11-21 15:38:00,81.916,81.92,81.913,81.915,59200000.0
2007-11-21 15:39:00,81.913,81.916,81.902,81.916,36800000.0
2007-11-21 15:40:00,81.905,81.905,81.893,81.897,35200000.0
2007-11-21 15:41:00,81.88,81.88,81.844,81.853,26000000.0
2007-11-21 15:42:00,81.853,81.874,81.853,81.874,43200000.0
2007-11-21 15:43:00,81.881,81.881,81.866,81.866,27200000.0
2007-11-21 15:44:00,81.857,81.88,81.857,81.88,27200000.0
2007-11-21 15:45:00,81.878,81.878,81.856,81.872,16000000.0
2007-11-21 15:46:00,81.882,81.931,81.882,81.931,14400000.0
2007-11-21 15:47:00,81.927,81.927,81.918,81.918,30800000.0
2007-11-21 15:48:00,81.938,81.941,81.918,81.941,27200000.0
2007-11-21 15:49:00,81.975,81.981,81.972,81.981,11600000.0
2007-11-21 15:50:00,81.985,81.985,81.94,81.94,11600000.0
2007-11-21 15:51:00,81.944,81.982,81.944,81.982,43200000.0
2007-11-21 15:52:00,82.018,82.035,82.018,82.035,20800000.0
2007-11-21 15:53:00,82.045,82.045,81.937,81.937,24000000.0
2007-11-21 15:54:00,81.91,81.91,81.876,81.876,28800000.0
2007-11-21 15:55:00,81.873,81.884,81.873,81.881,24400000.0
2007-11-21 15:56:00,81.903,82.061,81.903,82.061,51600000.0
2007-11-21 15:57:00,82.095,82.145,82.095,82.145,12800000.0
2007-11-21 15:58:00,82.133,82.166,82.132,82.159,19200000.0
2007-11-21 15:59:00,82.183,82.183,82.103,82.103,36800000.0
2007-11-21 16:00:00,82.081,82.085,82.077,82.082,51200000.0
2007-11-21 16:01:00,82.093,82.12,82.093,82.12,41600000.0
2007-11-21 16:02:00,82.12,82.127,82.104,82.104,22400000.0
2007-11-21 16:03:00,82.097,82.121,82.097,82.115,63400000.0
2007-11-21 16:04:00,82.125,82.141,82.122,82.122,44800000.0
2007-11-21 16:05:00,82.114,82.12,82.097,82.098,47400000.0
2007-11-21 16:06:00,82.1,82.1,82.085,82.085,35200000.0
2007-11-21 16:07:00,82.09,82.1,82.084,82.096,31800000.0
2007-11-21 16:08:00,82.107,82.112,82.104,82.109,44800000.0
2007-11-21 16:09:00,82.1,82.1,82.081,82.087,44200000.0
2007-11-21 16:10:00,82.108,82.12,82.105,82.12,41600000.0
2007-11-21 16:11:00,82.132,82.199,82.132,82.199,14400000.0
2007-11-21 16:12:00,82.196,82.196,82.17,82.17,56400000.0
2007-11-21 16:13:00,82.153,82.153,82.11,82.11,11200000.0
2007-11-21 16:14:00,82.116,82.12,82.104,82.118,49000000.0
2007-11-21 16:15:00,82.125,82.14,82.125,82.129,59600000.0
2007-11-21 16:16:00,82.104,82.108,82.081,82.082,18000000.0
2007-11-21 16:17:00,82.054,82.054,82.029,82.029,38400000.0
2007-11-21 16:18:00,82.037,82.037,82.016,82.016,38400000.0
2007-11-21 16:19:00,81.995,81.995,81.977,81.988,22400000.0
2007-11-21 16:20:00,81.98,81.983,81.951,81.951,11200000.0
2007-11-21 16:21:00,81.96,81.96,81.941,81.941,27200000.0
2007-11-21 16:22:00,81.947,81.98,81.947,81.98,41600000.0
2007-11-21 16:23:00,81.987,81.996,81.979,81.996,43200000.0
2007-11-21 16:24:00,81.99,81.99,81.906,81.906,17600000.0
2007-11-21 16:25:00,81.902,81.915,81.902,81.904,33600000.0
2007-11-21 16:26:00,81.866,81.866,81.829,81.832,17600000.0
2007-11-21 16:27:00,81.847,81.855,81.847,81.855,35200000.0
2007-11-21 16:28:00,81.857,81.876,81.857,81.876,27200000.0
2007-11-21 16:29:00,81.887,81.902,81.887,81.901,11200000.0
2007-11-21 16:30:00,81.91,81.91,81.893,81.893,43200000.0
2007-11-21 16:31:00,81.888,81.888,81.852,81.852,41600000.0
2007-11-21 16:32:00,81.871,81.877,81.857,81.857,12800000.0
2007-11-21 16:33:00,81.838,81.846,81.811,81.811,27200000.0
2007-11-21 16:34:00,81.781,81.791,81.781,81.787,35200000.0
2007-11-21 16:35:00,81.799,81.843,81.799,81.843,52200000.0
2007-11-21 16:36:00,81.822,81.824,81.805,81.824,51200000.0
2007-11-21 16:37:00,81.84,81.859,81.83,81.83,41600000.0
2007-11-21 16:38:00,81.822,81.822,81.729,81.729,39400000.0
2007-11-21 16:39:00,81.719,81.739,81.708,81.708,35200000.0
2007-11-21 16:40:00,81.686,81.702,81.68,81.697,55400000.0
2007-11-21 16:41:00,81.706,81.706,81.676,81.706,74000000.0
2007-11-21 16:42:00,81.667,81.673,81.661,81.661,54400000.0
2007-11-21 16:43:00,81.664,81.711,81.664,81.711,17600000.0
2007-11-21 16:44:00,81.78,81.828,81.78,81.828,11200000.0
2007-11-21 16:45:00,81.853,81.864,81.851,81.863,57600000.0
2007-11-21 16:46:00,81.859,81.859,81.828,81.828,12800000.0
2007-11-21 16:47:00,81.825,81.832,81.791,81.791,69800000.0
2007-11-21 16:48:00,81.773,81.773,81.749,81.763,52800000.0
2007-11-21 16:49:00,81.751,81.791,81.751,81.784,37200000.0
2007-11-21 16:50:00,81.797,81.797,81.732,81.732,75200000.0
2007-11-21 16:51:00,81.749,81.783,81.749,81.78,32000000.0
2007-11-21 16:52:00,81.795,81.817,81.795,81.817,46400000.0
2007-11-21 16:53:00,81.832,81.841,81.829,81.841,30800000.0
2007-11-21 16:54:00,81.83,81.83,81.795,81.804,11200000.0
2007-11-21 16:55:00,81.817,81.826,81.811,81.826,27200000.0
2007-11-21 16:56:00,81.858,81.924,81.858,81.924,36200000.0
2007-11-21 16:57:00,81.933,81.946,81.904,81.946,19200000.0
2007-11-21 16:58:00,81.938,81.938,81.911,81.911,12800000.0
2007-11-21 16:59:00,81.895,81.895,81.832,81.832,51200000.0
2007-11-21 17:00:00,81.809,81.833,81.809,81.829,49600000.0
2007-11-21 17:01:00,81.84,81.856,81.84,81.852,40400000.0
2007-11-21 17:02:00,81.863,81.863,81.753,81.753,33000000.0
2007-11-21 17:03:00,81.744,81.748,81.719,81.719,45200000.0
2007-11-21 17:04:00,81.72,81.753,81.72,81.753,41600000.0
2007-11-21 17:05:00,81.793,81.825,81.781,81.825,53800000.0
2007-11-21 17:06:00,81.843,81.87,81.836,81.836,59200000.0
2007-11-21 17:07:00,81.811,81.811,81.75,81.75,34600000.0
2007-11-21 17:08:00,81.742,81.75,81.729,81.729,68800000.0
2007-11-21 17:09:00,81.722,81.722,81.693,81.709,59600000.0
2007-11-21 17:10:00,81.717,81.717,81.685,81.706,25600000.0
2007-11-21 17:11:00,81.708,81.743,81.708,81.743,37800000.0
2007-11-21 17:12:00,81.759,81.76,81.741,81.757,25000000.0
2007-11-21 17:13:00,81.77,81.791,81.768,81.791,28800000.0
2007-11-21 17:14:00,81.807,81.824,81.807,81.824,22400000.0
2007-11-21 17:15:00,81.82,81.82,81.786,81.807,19200000.0
2007-11-21 17:16:00,81.809,81.815,81.803,81.803,17600000.0
2007-11-21 17:17:00,81.784,81.784,81.745,81.745,38400000.0
2007-11-21 17:18:00,81.739,81.75,81.734,81.741,57600000.0
2007-11-21 17:19:00,81.746,81.765,81.745,81.745,24000000.0
2007-11-21 17:20:00,81.747,81.747,81.715,81.723,16000000.0
2007-11-21 17:21:00,81.733,81.733,81.718,81.725,28200000.0
2007-11-21 17:22:00,81.721,81.721,81.705,81.707,19200000.0
2007-11-21 17:23:00,81.69,81.69,81.668,81.669,11200000.0
2007-11-21 17:24:00,81.676,81.684,81.667,81.667,12200000.0
2007-11-21 17:25:00,81.685,81.691,81.676,81.676,17600000.0
2007-11-21 17:26:00,81.668,81.691,81.668,81.691,35200000.0
2007-11-21 17:27:00,81.697,81.697,81.678,81.679,46800000.0
2007-11-21 17:28:00,81.66,81.667,81.654,81.654,32000000.0
2007-11-21 17:29:00,81.655,81.664,81.642,81.642,27200000.0
2007-11-21 17:30:00,81.62,81.624,81.594,81.594,17600000.0
2007-11-21 17:31:00,81.576,81.576,81.549,81.554,88000000.0
2007-11-21 17:32:00,81.564,81.628,81.561,81.628,52200000.0
2007-11-21 17:33:00,81.654,81.663,81.65,81.663,36800000.0
2007-11-21 17:34:00,81.655,81.655,81.62,81.62,63400000.0
2007-11-21 17:35:00,81.606,81.634,81.606,81.617,42600000.0
2007-11-21 17:36:00,81.589,81.606,81.589,81.599,33600000.0
2007-11-21 17:37:00,81.623,81.624,81.61,81.61,16000000.0
2007-11-21 17:38:00,81.622,81.67,81.622,81.67,35200000.0
2007-11-21 17:39:00,81.674,81.679,81.657,81.657,16000000.0
2007-11-21 17:40:00,81.621,81.621,81.606,81.606,75000000.0
2007-11-21 17:41:00,81.605,81.605,81.589,81.592,12800000.0
2007-11-21 17:42:00,81.597,81.611,81.597,81.609,12800000.0
2007-11-21 17:43:00,81.622,81.654,81.622,81.654,17600000.0
2007-11-21 17:44:00,81.649,81.649,81.612,81.612,30400000.0
2007-11-21 17:45:00,81.592,81.592,81.574,81.574,30400000.0
2007-11-21 17:46:00,81.588,81.633,81.588,81.621,41600000.0
2007-11-21 17:47:00,81.645,81.656,81.637,81.647,57600000.0
2007-11-21 17:48:00,81.652,81.672,81.652,81.672,57600000.0
2007-11-21 17:49:00,81.667,81.667,81.641,81.642,45800000.0
2007-11-21 17:50:00,81.621,81.628,81.601,81.602,12800000.0
2007-11-21 17:51:00,81.569,81.569,81.53,81.53,49600000.0
2007-11-21 17:52:00,81.492,81.492,81.459,81.473,43600000.0
2007-11-21 17:53:00,81.488,81.501,81.488,81.5,33600000.0
2007-11-21 17:54:00,81.499,81.499,81.459,81.459,38400000.0
2007-11-21 17:55:00,81.454,81.456,81.442,81.451,40400000.0
2007-11-21 17:56:00,81.449,81.455,81.445,81.455,44800000.0
2007-11-21 17:57:00,81.458,81.462,81.451,81.461,36800000.0
2007-11-21 17:58:00,81.492,81.502,81.492,81.502,18000000.0
2007-11-21 17:59:00,81.516,81.534,81.501,81.501,62400000.0
2007-11-21 18:00:00,81.494,81.506,81.462,81.462,51200000.0
2007-11-21 18:01:00,81.439,81.439,81.389,81.389,32000000.0
2007-11-21 18:02:00,81.403,81.433,81.403,81.433,24000000.0
2007-11-21 18:03:00,81.452,81.483,81.452,81.483,36800000.0
2007-11-21 18:04:00,81.441,81.441,81.412,81.412,33000000.0
2007-11-21 18:05:00,81.378,81.378,81.343,81.343,12800000.0
2007-11-21 18:06:00,81.331,81.338,81.317,81.338,29800000.0
2007-11-21 18:07:00,81.356,81.368,81.355,81.365,11200000.0
2007-11-21 18:08:00,81.354,81.377,81.338,81.377,84800000.0
2007-11-21 18:09:00,81.395,81.455,81.395,81.43,34000000.0
2007-11-21 18:10:00,81.425,81.483,81.423,81.483,16000000.0
2007-11-21 18:11:00,81.49,81.49,81.472,81.484,12800000.0
2007-11-21 18:12:00,81.473,81.478,81.457,81.478,12800000.0
2007-11-21 18:13:00,81.509,81.577,81.509,81.577,27200000.0
2007-11-21 18:14:00,81.558,81.558,81.52,81.52,19200000.0
2007-11-21 18:15:00,81.489,81.489,81.407,81.407,30400000.0
2007-11-21 18:16:00,81.398,81.408,81.388,81.408,56000000.0
2007-11-21 18:17:00,81.408,81.429,81.408,81.429,43600000.0
2007-11-21 18:18:00,81.468,81.497,81.468,81.476,30400000.0
2007-11-21 18:19:00,81.453,81.453,81.433,81.433,46400000.0
2007-11-21 18:20:00,81.432,81.432,81.402,81.402,42600000.0
2007-11-21 18:21:00,81.396,81.41,81.394,81.394,12800000.0
2007-11-21 18:22:00,81.403,81.412,81.401,81.402,33600000.0
2007-11-21 18:23:00,81.386,81.386,81.358,81.381,45800000.0
2007-11-21 18:24:00,81.394,81.418,81.391,81.417,52600000.0
2007-11-21 18:25:00,81.436,81.443,81.421,81.443,33600000.0
2007-11-21 18:26:00,81.447,81.458,81.445,81.445,30400000.0
2007-11-21 18:27:00,81.45,81.483,81.45,81.483,33600000.0
2007-11-21 18:28:00,81.509,81.523,81.495,81.495,12800000.0
2007-11-21 18:29:00,81.49,81.49,81.476,81.476,24400000.0
2007-11-21 18:30:00,81.495,81.501,81.483,81.501,36200000.0
2007-11-21 18:31:00,81.482,81.495,81.464,81.464,11200000.0
2007-11-21 18:32:00,81.459,81.461,81.434,81.434,69800000.0
2007-11-21 18:33:00,81.419,81.419,81.407,81.407,32000000.0
2007-11-21 18:34:00,81.39,81.39,81.367,81.372,19200000.0
2007-11-21 18:35:00,81.363,81.395,81.363,81.395,42000000.0
2007-11-21 18:36:00,81.424,81.438,81.398,81.408,70000000.0
2007-11-21 18:37:00,81.394,81.405,81.389,81.392,36200000.0
2007-11-21 18:38:00,81.371,81.381,81.367,81.381,50000000.0
2007-11-21 18:39:00,81.379,81.388,81.376,81.385,76200000.0
2007-11-21 18:40:00,81.386,81.394,81.383,81.394,65600000.0
2007-11-21 18:41:00,81.383,81.403,81.366,81.366,72000000.0
2007-11-21 18:42:00,81.395,81.404,81.388,81.393,78400000.0
2007-11-21 18:43:00,81.398,81.399,81.389,81.389,48400000.0
2007-11-21 18:44:00,81.389,81.39,81.381,81.387,30400000.0
2007-11-21 18:45:00,81.388,81.391,81.361,81.363,12800000.0
2007-11-21 18:46:00,81.393,81.474,81.393,81.474,12800000.0
2007-11-21 18:47:00,81.479,81.488,81.458,81.458,14400000.0
2007-11-21 18:48:00,81.453,81.458,81.449,81.449,28800000.0
2007-11-21 18:49:00,81.457,81.461,81.439,81.452,24000000.0
2007-11-21 18:50:00,81.419,81.419,81.391,81.391,45800000.0
2007-11-21 18:51:00,81.409,81.434,81.409,81.434,12800000.0
2007-11-21 18:52:00,81.427,81.442,81.427,81.439,19200000.0
2007-11-21 18:53:00,81.425,81.425,81.386,81.389,29800000.0
2007-11-21 18:54:00,81.389,81.421,81.385,81.421,19200000.0
2007-11-21 18:55:00,81.441,81.443,81.428,81.431,22400000.0
2007-11-21 18:56:00,81.443,81.451,81.442,81.443,16000000.0
2007-11-21 18:57:00,81.445,81.458,81.445,81.458,19200000.0
2007-11-21 18:58:00,81.439,81.449,81.425,81.425,32000000.0
2007-11-21 18:59:00,81.422,81.431,81.422,81.431,31400000.0
2007-11-21 19:00:00,81.411,81.411,81.385,81.407,14400000.0
2007-11-21 19:01:00,81.398,81.399,81.388,81.388,19200000.0
2007-11-21 19:02:00,81.392,81.432,81.392,81.432,43200000.0
2007-11-21 19:03:00,81.449,81.474,81.449,81.47,14400000.0
2007-11-21 19:04:00,81.444,81.444,81.402,81.426,17600000.0
2007-11-21 19:05:00,81.424,81.438,81.424,81.438,21800000.0
2007-11-21 19:06:00,81.437,81.437,81.41,81.422,56000000.0
2007-11-21 19:07:00,81.425,81.425,81.408,81.41,34600000.0
2007-11-21 19:08:00,81.407,81.414,81.407,81.414,22400000.0
2007-11-21 19:09:00,81.388,81.393,81.375,81.375,12800000.0
2007-11-21 19:10:00,81.395,81.395,81.388,81.39,17600000.0
2007-11-21 19:11:00,81.386,81.386,81.38,81.385,11600000.0
2007-11-21 19:12:00,81.404,81.404,81.381,81.381,24000000.0
2007-11-21 19:13:00,81.378,81.386,81.378,81.383,12800000.0
2007-11-21 19:14:00,81.375,81.375,81.34,81.34,13200000.0
2007-11-21 19:15:00,81.322,81.364,81.322,81.364,16000000.0
2007-11-21 19:16:00,81.367,81.367,81.328,81.338,12800000.0
2007-11-21 19:17:00,81.316,81.317,81.305,81.317,14800000.0
2007-11-21 19:18:00,81.321,81.338,81.315,81.338,32400000.0
2007-11-21 19:19:00,81.336,81.336,81.32,81.332,11200000.0
2007-11-21 19:20:00,81.329,81.329,81.285,81.285,14400000.0
2007-11-21 19:21:00,81.255,81.255,81.239,81.241,17600000.0
2007-11-21 19:22:00,81.252,81.28,81.238,81.28,14400000.0
2007-11-21 19:23:00,81.26,81.269,81.255,81.26,16000000.0
2007-11-21 19:24:00,81.241,81.241,81.212,81.212,48000000.0
2007-11-21 19:25:00,81.203,81.203,81.181,81.182,11200000.0
2007-11-21 19:26:00,81.16,81.174,81.16,81.171,42000000.0
2007-11-21 19:27:00,81.163,81.163,81.149,81.149,14400000.0
2007-11-21 19:28:00,81.141,81.167,81.129,81.156,12800000.0
2007-11-21 19:29:00,81.159,81.193,81.159,81.193,12800000.0
2007-11-21 19:30:00,81.21,81.216,81.21,81.21,11200000.0
2007-11-21 19:31:00,81.195,81.195,81.178,81.178,12800000.0
2007-11-21 19:32:00,81.157,81.186,81.154,81.184,11200000.0
2007-11-21 19:33:00,81.246,81.246,81.232,81.24,12800000.0
2007-11-21 19:34:00,81.199,81.199,81.182,81.19,12800000.0
2007-11-21 19:35:00,81.195,81.216,81.195,81.211,17600000.0
2007-11-21 19:36:00,81.235,81.235,81.215,81.215,16000000.0
2007-11-21 19:37:00,81.203,81.252,81.203,81.252,11200000.0
2007-11-21 19:38:00,81.251,81.294,81.251,81.287,11200000.0
2007-11-21 19:39:00,81.285,81.307,81.285,81.307,12800000.0
2007-11-21 19:40:00,81.289,81.299,81.288,81.288,11200000.0
2007-11-21 19:41:00,81.269,81.269,81.239,81.24,11200000.0
2007-11-21 19:42:00,81.216,81.257,81.216,81.257,10600000.0
2007-11-21 19:43:00,81.293,81.323,81.293,81.323,19200000.0
2007-11-21 19:44:00,81.339,81.347,81.333,81.339,11200000.0
2007-11-21 19:45:00,81.34,81.34,81.325,81.33,16400000.0
2007-11-21 19:46:00,81.307,81.309,81.303,81.303,14400000.0
2007-11-21 19:47:00,81.297,81.317,81.297,81.317,17600000.0
2007-11-21 19:48:00,81.32,81.344,81.316,81.343,12200000.0
2007-11-21 19:49:00,81.342,81.342,81.323,81.33,30400000.0
2007-11-21 19:50:00,81.324,81.331,81.32,81.331,12800000.0
2007-11-21 19:51:00,81.33,81.33,81.318,81.318,12800000.0
2007-11-21 19:52:00,81.297,81.303,81.281,81.295,16000000.0
2007-11-21 19:53:00,81.304,81.309,81.304,81.305,12800000.0
2007-11-21 19:54:00,81.299,81.317,81.299,81.313,12800000.0
2007-11-21 19:55:00,81.295,81.328,81.291,81.328,11200000.0
2007-11-21 19:56:00,81.348,81.371,81.341,81.371,16000000.0
2007-11-21 19:57:00,81.377,81.406,81.377,81.403,12800000.0
2007-11-21 19:58:00,81.42,81.468,81.42,81.468,11200000.0
2007-11-21 19:59:00,81.484,81.507,81.484,81.507,12800000.0
2007-11-21 20:00:00,81.505,81.507,81.487,81.488,17000000.0
2007-11-21 20:01:00,81.469,81.515,81.469,81.515,11200000.0
2007-11-21 20:02:00,81.558,81.594,81.558,81.594,17600000.0
2007-11-21 20:03:00,81.581,81.606,81.58,81.606,16400000.0
2007-11-21 20:04:00,81.584,81.584,81.486,81.486,30400000.0
2007-11-21 20:05:00,81.473,81.481,81.466,81.479,12800000.0
2007-11-21 20:06:00,81.467,81.476,81.467,81.469,11200000.0
2007-11-21 20:07:00,81.436,81.436,81.413,81.415,17000000.0
2007-11-21 20:08:00,81.415,81.435,81.409,81.432,38400000.0
2007-11-21 20:09:00,81.425,81.425,81.393,81.393,11200000.0
2007-11-21 20:10:00,81.383,81.414,81.383,81.402,8000000.0
2007-11-21 20:11:00,81.397,81.419,81.397,81.416,11200000.0
2007-11-21 20:12:00,81.432,81.436,81.42,81.42,11200000.0
2007-11-21 20:13:00,81.408,81.408,81.382,81.391,27200000.0
2007-11-21 20:14:00,81.398,81.4,81.333,81.4,14400000.0
2007-11-21 20:15:00,81.403,81.423,81.403,81.417,17600000.0
2007-11-21 20:16:00,81.405,81.415,81.375,81.375,28800000.0
2007-11-21 20:17:00,81.383,81.383,81.322,81.322,33600000.0
2007-11-21 20:18:00,81.314,81.328,81.306,81.327,11600000.0
2007-11-21 20:19:00,81.396,81.414,81.396,81.414,11200000.0
2007-11-21 20:20:00,81.408,81.441,81.408,81.441,19200000.0
2007-11-21 20:21:00,81.459,81.459,81.44,81.449,15400000.0
2007-11-21 20:22:00,81.438,81.441,81.42,81.42,14400000.0
2007-11-21 20:23:00,81.395,81.418,81.367,81.367,13200000.0
2007-11-21 20:24:00,81.375,81.375,81.347,81.36,16000000.0
2007-11-21 20:25:00,81.347,81.349,81.336,81.336,11200000.0
2007-11-21 20:26:00,81.331,81.345,81.331,81.342,16000000.0
2007-11-21 20:27:00,81.355,81.359,81.347,81.358,12800000.0
2007-11-21 20:28:00,81.367,81.38,81.36,81.38,11200000.0
2007-11-21 20:29:00,81.373,81.374,81.343,81.357,12800000.0
2007-11-21 20:30:00,81.366,81.366,81.349,81.349,27200000.0
2007-11-21 20:31:00,81.372,81.372,81.353,81.353,8000000.0
2007-11-21 20:32:00,81.337,81.363,81.314,81.363,11200000.0
2007-11-21 20:33:00,81.361,81.388,81.355,81.388,12800000.0
2007-11-21 20:34:00,81.381,81.385,81.376,81.376,11200000.0
2007-11-21 20:35:00,81.38,81.38,81.364,81.364,11200000.0
2007-11-21 20:36:00,81.363,81.374,81.357,81.366,16000000.0
2007-11-21 20:37:00,81.388,81.402,81.388,81.402,8000000.0
2007-11-21 20:38:00,81.393,81.434,81.387,81.434,12800000.0
2007-11-21 20:39:00,81.447,81.447,81.379,81.379,14400000.0
2007-11-21 20:40:00,81.331,81.34,81.326,81.326,11200000.0
2007-11-21 20:41:00,81.33,81.369,81.33,81.367,14400000.0
2007-11-21 20:42:00,81.357,81.357,81.33,81.33,11200000.0
2007-11-21 20:43:00,81.324,81.341,81.323,81.332,14400000.0
2007-11-21 20:44:00,81.347,81.367,81.347,81.366,11200000.0
2007-11-21 20:45:00,81.36,81.373,81.354,81.369,12800000.0
2007-11-21 20:46:00,81.365,81.365,81.351,81.351,14400000.0
2007-11-21 20:47:00,81.338,81.342,81.33,81.332,12800000.0
2007-11-21 20:48:00,81.331,81.349,81.331,81.349,17600000.0
2007-11-21 20:49:00,81.361,81.361,81.332,81.332,11200000.0
2007-11-21 20:50:00,81.34,81.34,81.324,81.33,14400000.0
2007-11-21 20:51:00,81.293,81.32,81.293,81.32,28800000.0
2007-11-21 20:52:00,81.315,81.335,81.315,81.319,11200000.0
2007-11-21 20:53:00,81.353,81.353,81.335,81.342,16000000.0
2007-11-21 20:54:00,81.336,81.354,81.336,81.343,10600000.0
2007-11-21 20:55:00,81.343,81.351,81.324,81.351,11200000.0
2007-11-21 20:56:00,81.349,81.355,81.347,81.352,12800000.0
2007-11-21 20:57:00,81.361,81.37,81.361,81.37,12800000.0
2007-11-21 20:58:00,81.376,81.381,81.354,81.354,16000000.0
2007-11-21 20:59:00,81.354,81.358,81.353,81.358,11200000.0
2007-11-21 21:00:00,81.366,81.371,81.361,81.366,17000000.0
2007-11-21 21:01:00,81.363,81.374,81.359,81.365,11200000.0
2007-11-21 21:02:00,81.381,81.393,81.381,81.388,16400000.0
2007-11-21 21:03:00,81.392,81.392,81.384,81.391,12800000.0
2007-11-21 21:04:00,81.391,81.392,81.382,81.392,15400000.0
2007-11-21 21:05:00,81.373,81.373,81.35,81.35,12800000.0
2007-11-21 21:06:00,81.344,81.353,81.33,81.353,11200000.0
2007-11-21 21:07:00,81.354,81.354,81.328,81.338,14400000.0
2007-11-21 21:08:00,81.341,81.341,81.331,81.341,16000000.0
2007-11-21 21:09:00,81.343,81.362,81.333,81.362,14400000.0
2007-11-21 21:10:00,81.337,81.35,81.337,81.35,12800000.0
2007-11-21 21:11:00,81.356,81.361,81.344,81.36,12800000.0
2007-11-21 21:12:00,81.373,81.376,81.37,81.373,12800000.0
2007-11-21 21:13:00,81.364,81.376,81.36,81.371,15400000.0
2007-11-21 21:14:00,81.366,81.366,81.347,81.347,12800000.0
2007-11-21 21:15:00,81.359,81.373,81.359,81.373,11200000.0
2007-11-21 21:16:00,81.379,81.379,81.36,81.36,19200000.0
2007-11-21 21:17:00,81.361,81.365,81.358,81.362,14400000.0
2007-11-21 21:18:00,81.368,81.381,81.368,81.381,11200000.0
2007-11-21 21:19:00,81.381,81.403,81.381,81.402,11200000.0
2007-11-21 21:20:00,81.395,81.419,81.395,81.404,14800000.0
2007-11-21 21:21:00,81.413,81.422,81.41,81.41,17600000.0
2007-11-21 21:22:00,81.406,81.418,81.405,81.418,12800000.0
2007-11-21 21:23:00,81.42,81.439,81.411,81.439,12800000.0
2007-11-21 21:24:00,81.469,81.489,81.469,81.486,11200000.0
2007-11-21 21:25:00,81.531,81.54,81.531,81.532,17600000.0
2007-11-21 21:26:00,81.546,81.551,81.535,81.537,24000000.0
2007-11-21 21:27:00,81.518,81.518,81.49,81.518,22400000.0
2007-11-21 21:28:00,81.53,81.53,81.494,81.516,11200000.0
2007-11-21 21:29:00,81.537,81.542,81.535,81.539,26600000.0
2007-11-21 21:30:00,81.569,81.603,81.569,81.603,12800000.0
2007-11-21 21:31:00,81.611,81.612,81.602,81.604,16000000.0
2007-11-21 21:32:00,81.61,81.641,81.61,81.641,13800000.0
2007-11-21 21:33:00,81.68,81.74,81.68,81.708,11200000.0
2007-11-21 21:34:00,81.714,81.771,81.714,81.771,17600000.0
2007-11-21 21:35:00,81.822,81.822,81.759,81.759,14400000.0
2007-11-21 21:36:00,81.763,81.792,81.763,81.79,11200000.0
2007-11-21 21:37:00,81.786,81.817,81.786,81.817,16000000.0
2007-11-21 21:38:00,81.81,81.81,81.665,81.665,12800000.0
2007-11-21 21:39:00,81.751,81.772,81.751,81.758,12800000.0
2007-11-21 21:40:00,81.732,81.734,81.726,81.731,10600000.0
2007-11-21 21:41:00,81.71,81.71,81.621,81.684,11200000.0
2007-11-21 21:42:00,81.696,81.696,81.671,81.689,14400000.0
2007-11-21 21:43:00,81.68,81.683,81.552,81.552,14400000.0
2007-11-21 21:44:00,81.559,81.615,81.559,81.614,12800000.0
2007-11-21 21:45:00,81.638,81.654,81.635,81.654,17000000.0
2007-11-21 21:46:00,81.686,81.686,81.637,81.647,14800000.0
2007-11-21 21:47:00,81.648,81.661,81.637,81.661,11200000.0
2007-11-21 21:48:00,81.668,81.677,81.655,81.677,34600000.0
2007-11-21 21:49:00,81.669,81.673,81.659,81.659,10600000.0
2007-11-21 21:50:00,81.667,81.672,81.653,81.669,12800000.0
2007-11-21 21:51:00,81.684,81.69,81.662,81.688,17600000.0
2007-11-21 21:52:00,81.708,81.71,81.703,81.705,11200000.0
2007-11-21 21:53:00,81.704,81.704,81.695,81.696,11200000.0
2007-11-21 21:54:00,81.688,81.688,81.665,81.677,11200000.0
2007-11-21 21:55:00,81.679,81.687,81.671,81.685,12800000.0
2007-11-21 21:56:00,81.678,81.678,81.667,81.671,12800000.0
2007-11-21 21:57:00,81.67,81.67,81.622,81.622,17600000.0
2007-11-21 21:58:00,81.608,81.619,81.608,81.612,17600000.0
2007-11-21 21:59:00,81.614,81.64,81.614,81.637,12800000.0
2007-11-21 22:00:00,81.65,81.668,81.646,81.666,17600000.0
2007-11-21 22:01:00,81.675,81.688,81.675,81.688,10600000.0
2007-11-21 22:02:00,81.705,81.72,81.705,81.72,11200000.0
2007-11-21 22:03:00,81.711,81.712,81.705,81.707,17000000.0
2007-11-21 22:04:00,81.72,81.728,81.715,81.715,16000000.0
2007-11-21 22:05:00,81.709,81.715,81.706,81.708,11200000.0
2007-11-21 22:06:00,81.777,81.853,81.777,81.85,12800000.0
2007-11-21 22:07:00,81.861,81.872,81.861,81.865,16000000.0
2007-11-21 22:08:00,81.865,81.872,81.854,81.87,16000000.0
2007-11-21 22:09:00,81.833,81.833,81.818,81.819,12800000.0
2007-11-21 22:10:00,81.785,81.793,81.785,81.785,12800000.0
2007-11-21 22:11:00,81.777,81.786,81.776,81.786,11200000.0
2007-11-21 22:12:00,81.753,81.753,81.726,81.743,12800000.0
2007-11-21 22:13:00,81.746,81.751,81.727,81.735,12800000.0
2007-11-21 22:14:00,81.731,81.731,81.696,81.711,13200000.0
2007-11-21 22:15:00,81.72,81.733,81.72,81.722,14400000.0
2007-11-21 22:16:00,81.729,81.748,81.727,81.748,12800000.0
2007-11-21 22:17:00,81.744,81.753,81.677,81.743,17600000.0
2007-11-21 22:18:00,81.728,81.728,81.624,81.624,10000000.0
2007-11-21 22:19:00,81.609,81.624,81.609,81.624,11200000.0
2007-11-21 22:20:00,81.593,81.593,81.545,81.554,12800000.0
2007-11-21 22:21:00,81.524,81.53,81.522,81.526,11200000.0
2007-11-21 22:22:00,81.525,81.54,81.512,81.54,12800000.0
2007-11-21 22:23:00,81.555,81.555,81.543,81.545,12800000.0
2007-11-21 22:24:00,81.523,81.523,81.494,81.494,11200000.0
2007-11-21 22:25:00,81.498,81.499,81.485,81.485,15400000.0
2007-11-21 22:26:00,81.494,81.5,81.477,81.484,10600000.0
2007-11-21 22:27:00,81.477,81.487,81.477,81.487,12800000.0
2007-11-21 22:28:00,81.482,81.482,81.459,81.459,11200000.0
2007-11-21 22:29:00,81.445,81.445,81.408,81.408,16000000.0
2007-11-21 22:30:00,81.407,81.413,81.399,81.411,17600000.0
2007-11-21 22:31:00,81.408,81.408,81.394,81.394,11200000.0
2007-11-21 22:32:00,81.395,81.395,81.364,81.372,12800000.0
2007-11-21 22:33:00,81.366,81.373,81.361,81.37,11200000.0
2007-11-21 22:34:00,81.39,81.404,81.39,81.402,12800000.0
2007-11-21 22:35:00,81.392,81.398,81.38,81.38,12800000.0
2007-11-21 22:36:00,81.388,81.388,81.332,81.352,17600000.0
2007-11-21 22:37:00,81.344,81.344,81.332,81.34,25600000.0
2007-11-21 22:38:00,81.341,81.341,81.324,81.335,17600000.0
2007-11-21 22:39:00,81.341,81.382,81.341,81.382,12800000.0
2007-11-21 22:40:00,81.374,81.376,81.361,81.361,17600000.0
2007-11-21 22:41:00,81.354,81.354,81.336,81.344,11200000.0
2007-11-21 22:42:00,81.35,81.363,81.346,81.346,17600000.0
2007-11-21 22:43:00,81.354,81.379,81.354,81.379,15400000.0
2007-11-21 22:44:00,81.377,81.394,81.377,81.394,12800000.0
2007-11-21 22:45:00,81.397,81.397,81.383,81.383,15400000.0
2007-11-21 22:46:00,81.39,81.419,81.373,81.419,11200000.0
2007-11-21 22:47:00,81.418,81.424,81.412,81.412,17600000.0
2007-11-21 22:48:00,81.416,81.423,81.416,81.42,11200000.0
2007-11-21 22:49:00,81.41,81.41,81.396,81.396,12800000.0
2007-11-21 22:50:00,81.396,81.414,81.396,81.405,11000000.0
2007-11-21 22:51:00,81.419,81.431,81.405,81.405,11200000.0
2007-11-21 22:52:00,81.398,81.405,81.391,81.396,11200000.0
2007-11-21 22:53:00,81.369,81.386,81.369,81.386,11200000.0
2007-11-21 22:54:00,81.385,81.395,81.384,81.386,12800000.0
2007-11-21 22:55:00,81.38,81.38,81.363,81.371,12800000.0
2007-11-21 22:56:00,81.35,81.35,81.308,81.329,17600000.0
2007-11-21 22:57:00,81.322,81.322,81.306,81.312,17600000.0
2007-11-21 22:58:00,81.25,81.25,81.223,81.235,14400000.0
2007-11-21 22:59:00,81.247,81.247,81.2,81.2,17000000.0
2007-11-21 23:00:00,81.201,81.226,81.194,81.226,17600000.0
2007-11-21 23:01:00,81.226,81.226,81.211,81.222,14400000.0
2007-11-21 23:02:00,81.23,81.237,81.224,81.228,17600000.0
2007-11-21 23:03:00,81.246,81.297,81.246,81.297,16000000.0
2007-11-21 23:04:00,81.298,81.298,81.284,81.294,11200000.0
2007-11-21 23:05:00,81.233,81.233,81.205,81.227,33600000.0
2007-11-21 23:06:00,81.25,81.25,81.23,81.232,12800000.0
2007-11-21 23:07:00,81.238,81.24,81.233,81.233,12800000.0
2007-11-21 23:08:00,81.207,81.207,81.197,81.197,16000000.0
2007-11-21 23:09:00,81.194,81.198,81.185,81.185,17600000.0
2007-11-21 23:10:00,81.204,81.219,81.204,81.219,12800000.0
2007-11-21 23:11:00,81.217,81.217,81.209,81.213,11200000.0
2007-11-21 23:12:00,81.22,81.221,81.212,81.215,15400000.0
2007-11-21 23:13:00,81.206,81.217,81.193,81.193,12800000.0
2007-11-21 23:14:00,81.181,81.181,81.161,81.164,11200000.0
2007-11-21 23:15:00,81.146,81.152,81.14,81.142,17600000.0
2007-11-21 23:16:00,81.139,81.139,81.13,81.133,12800000.0
2007-11-21 23:17:00,81.14,81.155,81.14,81.153,11200000.0
2007-11-21 23:18:00,81.152,81.159,81.147,81.152,11200000.0
2007-11-21 23:19:00,81.14,81.14,81.072,81.072,12800000.0
2007-11-21 23:20:00,81.088,81.088,81.068,81.087,14400000.0
2007-11-21 23:21:00,81.064,81.064,81.052,81.054,16000000.0
2007-11-21 23:22:00,81.062,81.072,81.054,81.068,12800000.0
2007-11-21 23:23:00,81.076,81.077,81.06,81.06,11200000.0
2007-11-21 23:24:00,81.052,81.065,81.039,81.065,11200000.0
2007-11-21 23:25:00,81.093,81.137,81.093,81.137,14400000.0
2007-11-21 23:26:00,81.141,81.143,81.136,81.14,12800000.0
2007-11-21 23:27:00,81.121,81.168,81.121,81.168,17600000.0
2007-11-21 23:28:00,81.172,81.18,81.172,81.18,12800000.0
2007-11-21 23:29:00,81.202,81.202,81.124,81.176,11200000.0
2007-11-21 23:30:00,81.167,81.196,81.167,81.191,15400000.0
2007-11-21 23:31:00,81.191,81.191,81.178,81.178,12800000.0
2007-11-21 23:32:00,81.158,81.172,81.158,81.162,17600000.0
2007-11-21 23:33:00,81.16,81.229,81.151,81.229,12800000.0
2007-11-21 23:34:00,81.253,81.253,81.222,81.222,15400000.0
2007-11-21 23:35:00,81.214,81.255,81.214,81.255,15400000.0
2007-11-21 23:36:00,81.27,81.28,81.264,81.28,12800000.0
2007-11-21 23:37:00,81.283,81.283,81.259,81.261,12800000.0
2007-11-21 23:38:00,81.245,81.249,81.218,81.218,11200000.0
2007-11-21 23:39:00,81.209,81.209,81.173,81.173,11200000.0
2007-11-21 23:40:00,81.157,81.157,81.138,81.151,35200000.0
2007-11-21 23:41:00,81.164,81.185,81.164,81.185,12800000.0
2007-11-21 23:42:00,81.189,81.193,81.128,81.128,11200000.0
2007-11-21 23:43:00,81.152,81.173,81.15,81.173,14400000.0
2007-11-21 23:44:00,81.18,81.184,81.166,81.166,16000000.0
2007-11-21 23:45:00,81.183,81.21,81.181,81.21,11200000.0
2007-11-21 23:46:00,81.23,81.31,81.23,81.31,17600000.0
2007-11-21 23:47:00,81.332,81.344,81.332,81.343,12200000.0
2007-11-21 23:48:00,81.369,81.408,81.369,81.408,12800000.0
2007-11-21 23:49:00,81.413,81.434,81.413,81.434,16000000.0
2007-11-21 23:50:00,81.484,81.571,81.484,81.521,11200000.0
2007-11-21 23:51:00,81.477,81.485,81.468,81.485,12800000.0
2007-11-21 23:52:00,81.5,81.5,81.471,81.471,12800000.0
2007-11-21 23:53:00,81.432,81.432,81.41,81.41,9600000.0
2007-11-21 23:54:00,81.396,81.407,81.379,81.396,14400000.0
2007-11-21 23:55:00,81.4,81.4,81.389,81.389,14400000.0
2007-11-21 23:56:00,81.29,81.407,81.29,81.407,11200000.0
2007-11-21 23:57:00,81.411,81.414,81.391,81.414,12800000.0
2007-11-21 23:58:00,81.423,81.432,81.407,81.432,11200000.0
2007-11-21 23:59:00,81.429,81.451,81.429,81.441,14400000.0
2007-11-22 00:00:00,81.466,81.481,81.459,81.47,17600000.0
2007-11-22 00:01:00,81.476,81.509,81.476,81.509,12800000.0
2007-11-22 00:02:00,81.54,81.596,81.529,81.596,11200000.0
2007-11-22 00:03:00,81.587,81.587,81.547,81.547,11200000.0
2007-11-22 00:04:00,81.525,81.546,81.522,81.522,11200000.0
2007-11-22 00:05:00,81.525,81.54,81.519,81.533,11200000.0
2007-11-22 00:06:00,81.533,81.535,81.525,81.527,11200000.0
2007-11-22 00:07:00,81.533,81.533,81.524,81.524,7400000.0
2007-11-22 00:08:00,81.531,81.556,81.531,81.556,12800000.0
2007-11-22 00:09:00,81.578,81.578,81.559,81.575,7400000.0
2007-11-22 00:10:00,81.57,81.573,81.563,81.572,12200000.0
2007-11-22 00:11:00,81.583,81.585,81.58,81.585,9600000.0
2007-11-22 00:12:00,81.576,81.576,81.555,81.571,12800000.0
2007-11-22 00:13:00,81.594,81.597,81.591,81.596,11600000.0
2007-11-22 00:14:00,81.61,81.625,81.605,81.605,14400000.0
2007-11-22 00:15:00,81.59,81.617,81.578,81.617,8000000.0
2007-11-22 00:16:00,81.601,81.601,81.565,81.565,13200000.0
2007-11-22 00:17:00,81.579,81.583,81.574,81.574,8000000.0
2007-11-22 00:18:00,81.576,81.576,81.536,81.536,12800000.0
2007-11-22 00:19:00,81.547,81.553,81.545,81.545,12800000.0
2007-11-22 00:20:00,81.541,81.542,81.537,81.541,17000000.0
2007-11-22 00:21:00,81.573,81.576,81.567,81.571,8000000.0
2007-11-22 00:22:00,81.561,81.579,81.545,81.545,17600000.0
2007-11-22 00:23:00,81.548,81.548,81.525,81.525,12800000.0
2007-11-22 00:24:00,81.523,81.55,81.523,81.543,14400000.0
2007-11-22 00:25:00,81.534,81.535,81.533,81.535,8000000.0
2007-11-22 00:26:00,81.534,81.536,81.531,81.531,12800000.0
2007-11-22 00:27:00,81.539,81.54,81.522,81.54,11200000.0
2007-11-22 00:28:00,81.527,81.528,81.525,81.525,32000000.0
2007-11-22 00:29:00,81.546,81.564,81.546,81.564,12800000.0
2007-11-22 00:30:00,81.554,81.568,81.554,81.563,11200000.0
2007-11-22 00:31:00,81.558,81.558,81.519,81.521,12200000.0
2007-11-22 00:32:00,81.509,81.526,81.505,81.526,12800000.0
2007-11-22 00:33:00,81.544,81.58,81.544,81.564,12800000.0
2007-11-22 00:34:00,81.547,81.56,81.546,81.56,18600000.0
2007-11-22 00:35:00,81.564,81.604,81.564,81.604,9600000.0
2007-11-22 00:36:00,81.623,81.623,81.6,81.6,18000000.0
2007-11-22 00:37:00,81.608,81.619,81.602,81.619,12800000.0
2007-11-22 00:38:00,81.624,81.624,81.606,81.613,11200000.0
2007-11-22 00:39:00,81.618,81.634,81.616,81.624,17600000.0
2007-11-22 00:40:00,81.634,81.643,81.633,81.633,16000000.0
2007-11-22 00:41:00,81.639,81.648,81.632,81.648,9600000.0
2007-11-22 00:42:00,81.634,81.659,81.634,81.659,12800000.0
2007-11-22 00:43:00,81.648,81.651,81.646,81.646,9600000.0
2007-11-22 00:44:00,81.642,81.652,81.628,81.641,17600000.0
2007-11-22 00:45:00,81.642,81.651,81.642,81.644,12800000.0
2007-11-22 00:46:00,81.641,81.65,81.641,81.646,14400000.0
2007-11-22 00:47:00,81.642,81.661,81.642,81.661,12800000.0
2007-11-22 00:48:00,81.664,81.664,81.647,81.657,12800000.0
2007-11-22 00:49:00,81.665,81.665,81.641,81.641,11200000.0
2007-11-22 00:50:00,81.643,81.657,81.634,81.657,14400000.0
2007-11-22 00:51:00,81.652,81.652,81.632,81.633,4800000.0
2007-11-22 00:52:00,81.613,81.631,81.613,81.619,11200000.0
2007-11-22 00:53:00,81.622,81.643,81.622,81.643,11200000.0
2007-11-22 00:54:00,81.652,81.671,81.647,81.671,17600000.0
2007-11-22 00:55:00,81.676,81.676,81.668,81.673,8000000.0
2007-11-22 00:56:00,81.68,81.68,81.656,81.656,12800000.0
2007-11-22 00:57:00,81.635,81.635,81.622,81.622,12800000.0
2007-11-22 00:58:00,81.62,81.621,81.612,81.613,12800000.0
2007-11-22 00:59:00,81.602,81.602,81.59,81.596,11200000.0
2007-11-22 01:00:00,81.577,81.588,81.573,81.579,16000000.0
2007-11-22 01:01:00,81.57,81.579,81.57,81.579,9600000.0
2007-11-22 01:02:00,81.582,81.589,81.579,81.579,11200000.0
2007-11-22 01:03:00,81.556,81.558,81.554,81.554,11200000.0
2007-11-22 01:04:00,81.561,81.561,81.524,81.524,12800000.0
2007-11-22 01:05:00,81.537,81.545,81.511,81.545,11200000.0
2007-11-22 01:06:00,81.562,81.562,81.494,81.552,12200000.0
2007-11-22 01:07:00,81.564,81.572,81.559,81.561,9600000.0
2007-11-22 01:08:00,81.536,81.554,81.536,81.55,16000000.0
2007-11-22 01:09:00,81.56,81.56,81.549,81.554,17600000.0
2007-11-22 01:10:00,81.545,81.545,81.485,81.487,16000000.0
2007-11-22 01:11:00,81.497,81.497,81.488,81.488,11200000.0
2007-11-22 01:12:00,81.478,81.479,81.47,81.47,16000000.0
2007-11-22 01:13:00,81.478,81.483,81.474,81.474,6800000.0
2007-11-22 01:14:00,81.475,81.482,81.471,81.482,16000000.0
2007-11-22 01:15:00,81.486,81.498,81.483,81.498,12800000.0
2007-11-22 01:16:00,81.493,81.496,81.477,81.477,25600000.0
2007-11-22 01:17:00,81.477,81.479,81.463,81.479,11600000.0
2007-11-22 01:18:00,81.49,81.492,81.48,81.489,12800000.0
2007-11-22 01:19:00,81.5,81.536,81.5,81.536,9600000.0
2007-11-22 01:20:00,81.531,81.554,81.531,81.554,11200000.0
2007-11-22 01:21:00,81.56,81.572,81.554,81.572,13200000.0
2007-11-22 01:22:00,81.567,81.567,81.55,81.559,13200000.0
2007-11-22 01:23:00,81.559,81.561,81.538,81.561,11200000.0
2007-11-22 01:24:00,81.589,81.594,81.564,81.594,12800000.0
2007-11-22 01:25:00,81.595,81.595,81.575,81.589,12800000.0
2007-11-22 01:26:00,81.595,81.595,81.585,81.585,11200000.0
2007-11-22 01:27:00,81.602,81.611,81.581,81.584,12800000.0
2007-11-22 01:28:00,81.589,81.604,81.587,81.598,14400000.0
2007-11-22 01:29:00,81.596,81.596,81.583,81.591,8400000.0
2007-11-22 01:30:00,81.593,81.595,81.568,81.568,11200000.0
2007-11-22 01:31:00,81.562,81.565,81.557,81.564,11200000.0
2007-11-22 01:32:00,81.563,81.586,81.563,81.586,12800000.0
2007-11-22 01:33:00,81.593,81.623,81.593,81.623,9600000.0
2007-11-22 01:34:00,81.63,81.63,81.621,81.622,24000000.0
2007-11-22 01:35:00,81.61,81.625,81.61,81.624,9600000.0
2007-11-22 01:36:00,81.625,81.625,81.565,81.565,11200000.0
2007-11-22 01:37:00,81.577,81.586,81.576,81.582,14400000.0
2007-11-22 01:38:00,81.565,81.568,81.548,81.564,17000000.0
2007-11-22 01:39:00,81.583,81.593,81.583,81.588,16000000.0
2007-11-22 01:40:00,81.577,81.587,81.574,81.587,11200000.0
2007-11-22 01:41:00,81.552,81.565,81.552,81.564,9600000.0
2007-11-22 01:42:00,81.579,81.582,81.573,81.573,11600000.0
2007-11-22 01:43:00,81.586,81.602,81.582,81.602,11200000.0
2007-11-22 01:44:00,81.628,81.647,81.622,81.647,12800000.0
2007-11-22 01:45:00,81.646,81.646,81.633,81.643,9600000.0
2007-11-22 01:46:00,81.628,81.643,81.628,81.635,16000000.0
2007-11-22 01:47:00,81.62,81.633,81.62,81.62,14800000.0
2007-11-22 01:48:00,81.614,81.632,81.607,81.632,12800000.0
2007-11-22 01:49:00,81.643,81.643,81.628,81.628,8000000.0
2007-11-22 01:50:00,81.606,81.612,81.603,81.608,14400000.0
2007-11-22 01:51:00,81.589,81.606,81.589,81.606,11200000.0
2007-11-22 01:52:00,81.593,81.606,81.589,81.589,20200000.0
2007-11-22 01:53:00,81.604,81.604,81.58,81.583,14400000.0
2007-11-22 01:54:00,81.568,81.568,81.507,81.508,12800000.0
2007-11-22 01:55:00,81.471,81.471,81.315,81.374,12800000.0
2007-11-22 01:56:00,81.393,81.402,81.361,81.361,13200000.0
2007-11-22 01:57:00,81.35,81.35,81.337,81.339,11200000.0
2007-11-22 01:58:00,81.388,81.431,81.388,81.431,11200000.0
2007-11-22 01:59:00,81.438,81.438,81.402,81.402,8000000.0
2007-11-22 02:00:00,81.303,81.312,81.3,81.308,12800000.0
2007-11-22 02:01:00,81.233,81.233,81.2,81.225,17600000.0
2007-11-22 02:02:00,81.181,81.181,81.113,81.133,12800000.0
2007-11-22 02:03:00,81.139,81.165,81.139,81.165,15800000.0
2007-11-22 02:04:00,81.193,81.193,81.163,81.163,9600000.0
2007-11-22 02:05:00,81.18,81.227,81.18,81.219,12800000.0
2007-11-22 02:06:00,81.214,81.245,81.214,81.224,12800000.0
2007-11-22 02:07:00,81.232,81.232,81.207,81.209,12800000.0
2007-11-22 02:08:00,81.228,81.228,81.218,81.218,8000000.0
2007-11-22 02:09:00,81.251,81.329,81.251,81.317,16000000.0
2007-11-22 02:10:00,81.315,81.34,81.31,81.34,11200000.0
2007-11-22 02:11:00,81.342,81.357,81.324,81.357,12800000.0
2007-11-22 02:12:00,81.36,81.367,81.352,81.352,11200000.0
2007-11-22 02:13:00,81.362,81.408,81.362,81.408,11200000.0
2007-11-22 02:14:00,81.432,81.432,81.417,81.417,11200000.0
2007-11-22 02:15:00,81.413,81.421,81.395,81.395,11200000.0
2007-11-22 02:16:00,81.349,81.353,81.29,81.352,11600000.0
2007-11-22 02:17:00,81.342,81.349,81.34,81.349,11200000.0
2007-11-22 02:18:00,81.328,81.328,81.315,81.315,8000000.0
2007-11-22 02:19:00,81.324,81.36,81.324,81.36,12800000.0
2007-11-22 02:20:00,81.37,81.418,81.37,81.418,8000000.0
2007-11-22 02:21:00,81.412,81.412,81.389,81.389,17600000.0
2007-11-22 02:22:00,81.383,81.383,81.374,81.38,9600000.0
2007-11-22 02:23:00,81.374,81.401,81.372,81.38,12800000.0
2007-11-22 02:24:00,81.398,81.412,81.398,81.407,11200000.0
2007-11-22 02:25:00,81.411,81.415,81.404,81.404,17600000.0
2007-11-22 02:26:00,81.422,81.425,81.404,81.404,14400000.0
2007-11-22 02:27:00,81.43,81.479,81.43,81.479,11200000.0
2007-11-22 02:28:00,81.473,81.478,81.456,81.47,17600000.0
2007-11-22 02:29:00,81.463,81.463,81.453,81.456,11200000.0
2007-11-22 02:30:00,81.463,81.485,81.463,81.485,11200000.0
2007-11-22 02:31:00,81.493,81.505,81.482,81.482,17600000.0
2007-11-22 02:32:00,81.474,81.478,81.468,81.478,11200000.0
2007-11-22 02:33:00,81.475,81.475,81.462,81.467,11200000.0
2007-11-22 02:34:00,81.459,81.469,81.459,81.467,13800000.0
2007-11-22 02:35:00,81.477,81.477,81.473,81.473,12600000.0
2007-11-22 02:36:00,81.473,81.476,81.471,81.471,12800000.0
2007-11-22 02:37:00,81.486,81.494,81.484,81.484,12800000.0
2007-11-22 02:38:00,81.504,81.538,81.504,81.538,4800000.0
2007-11-22 02:39:00,81.553,81.592,81.55,81.589,16000000.0
2007-11-22 02:40:00,81.666,81.67,81.654,81.664,12800000.0
2007-11-22 02:41:00,81.644,81.644,81.624,81.633,11200000.0
2007-11-22 02:42:00,81.628,81.628,81.619,81.621,9600000.0
2007-11-22 02:43:00,81.608,81.609,81.594,81.594,11200000.0
2007-11-22 02:44:00,81.581,81.596,81.581,81.596,9600000.0
2007-11-22 02:45:00,81.581,81.581,81.567,81.577,8000000.0
2007-11-22 02:46:00,81.583,81.589,81.583,81.589,8000000.0
2007-11-22 02:47:00,81.553,81.567,81.55,81.567,13200000.0
2007-11-22 02:48:00,81.562,81.562,81.555,81.556,8000000.0
2007-11-22 02:49:00,81.545,81.563,81.545,81.55,17600000.0
2007-11-22 02:50:00,81.556,81.601,81.556,81.601,11600000.0
2007-11-22 02:51:00,81.6,81.6,81.551,81.551,11200000.0
2007-11-22 02:52:00,81.548,81.569,81.548,81.565,11200000.0
2007-11-22 02:53:00,81.56,81.56,81.549,81.549,11200000.0
2007-11-22 02:54:00,81.465,81.556,81.465,81.55,11200000.0
2007-11-22 02:55:00,81.522,81.531,81.522,81.527,10600000.0
2007-11-22 02:56:00,81.525,81.526,81.488,81.488,9600000.0
2007-11-22 02:57:00,81.467,81.467,81.445,81.453,11200000.0
2007-11-22 02:58:00,81.424,81.424,81.39,81.39,8000000.0
2007-11-22 02:59:00,81.379,81.419,81.379,81.419,9600000.0
2007-11-22 03:00:00,81.459,81.508,81.408,81.408,11200000.0
2007-11-22 03:01:00,81.483,81.483,81.438,81.438,11200000.0
2007-11-22 03:02:00,81.431,81.431,81.372,81.389,16400000.0
2007-11-22 03:03:00,81.403,81.42,81.386,81.386,14800000.0
2007-11-22 03:04:00,81.365,81.365,81.328,81.328,11200000.0
2007-11-22 03:05:00,81.32,81.324,81.316,81.324,16000000.0
2007-11-22 03:06:00,81.341,81.375,81.341,81.375,9600000.0
2007-11-22 03:07:00,81.382,81.399,81.378,81.399,14400000.0
2007-11-22 03:08:00,81.403,81.416,81.387,81.41,11200000.0
2007-11-22 03:09:00,81.439,81.462,81.439,81.462,11200000.0
2007-11-22 03:10:00,81.462,81.462,81.442,81.442,6400000.0
2007-11-22 03:11:00,81.441,81.457,81.441,81.454,11200000.0
2007-11-22 03:12:00,81.388,81.418,81.388,81.418,12800000.0
2007-11-22 03:13:00,81.457,81.457,81.399,81.399,16000000.0
2007-11-22 03:14:00,81.405,81.415,81.405,81.415,11200000.0
2007-11-22 03:15:00,81.428,81.457,81.428,81.457,17600000.0
2007-11-22 03:16:00,81.469,81.469,81.454,81.454,8000000.0
2007-11-22 03:17:00,81.44,81.451,81.433,81.449,10600000.0
2007-11-22 03:18:00,81.451,81.513,81.451,81.513,12800000.0
2007-11-22 03:19:00,81.481,81.481,81.459,81.463,12800000.0
2007-11-22 03:20:00,81.453,81.46,81.451,81.454,12800000.0
2007-11-22 03:21:00,81.457,81.457,81.439,81.442,14400000.0
2007-11-22 03:22:00,81.439,81.439,81.431,81.431,11200000.0
2007-11-22 03:23:00,81.431,81.44,81.431,81.436,12800000.0
2007-11-22 03:24:00,81.435,81.439,81.426,81.426,9600000.0
2007-11-22 03:25:00,81.431,81.44,81.431,81.436,17000000.0
2007-11-22 03:26:00,81.442,81.449,81.436,81.436,9600000.0
2007-11-22 03:27:00,81.444,81.444,81.428,81.436,14400000.0
2007-11-22 03:28:00,81.452,81.452,81.443,81.443,11200000.0
2007-11-22 03:29:00,81.453,81.469,81.436,81.456,12800000.0
2007-11-22 03:30:00,81.46,81.468,81.403,81.461,9600000.0
2007-11-22 03:31:00,81.453,81.494,81.453,81.494,12200000.0
2007-11-22 03:32:00,81.5,81.505,81.499,81.505,8000000.0
2007-11-22 03:33:00,81.517,81.525,81.507,81.507,11200000.0
2007-11-22 03:34:00,81.511,81.516,81.495,81.516,12800000.0
2007-11-22 03:35:00,81.524,81.535,81.524,81.529,17600000.0
2007-11-22 03:36:00,81.539,81.542,81.539,81.541,11200000.0
2007-11-22 03:37:00,81.547,81.562,81.547,81.552,17600000.0
2007-11-22 03:38:00,81.555,81.555,81.555,81.555,3200000.0
2007-11-22 03:39:00,81.527,81.56,81.482,81.56,14800000.0
2007-11-22 03:40:00,81.592,81.592,81.571,81.571,12200000.0
2007-11-22 03:41:00,81.558,81.561,81.552,81.559,11200000.0
2007-11-22 03:42:00,81.556,81.569,81.556,81.558,12800000.0
2007-11-22 03:43:00,81.571,81.596,81.571,81.596,11200000.0
2007-11-22 03:44:00,81.61,81.624,81.61,81.624,8000000.0
2007-11-22 03:45:00,81.625,81.625,81.618,81.621,10600000.0
2007-11-22 03:46:00,81.597,81.597,81.554,81.554,11200000.0
2007-11-22 03:47:00,81.553,81.57,81.553,81.556,11200000.0
2007-11-22 03:48:00,81.535,81.548,81.535,81.536,12800000.0
2007-11-22 03:49:00,81.543,81.556,81.542,81.556,12800000.0
2007-11-22 03:50:00,81.554,81.568,81.554,81.559,12200000.0
2007-11-22 03:51:00,81.556,81.564,81.55,81.553,12800000.0
2007-11-22 03:52:00,81.556,81.556,81.53,81.53,6400000.0
2007-11-22 03:53:00,81.536,81.553,81.536,81.553,10600000.0
2007-11-22 03:54:00,81.555,81.56,81.542,81.56,14400000.0
2007-11-22 03:55:00,81.542,81.55,81.53,81.542,14400000.0
2007-11-22 03:56:00,81.571,81.601,81.571,81.598,12800000.0
2007-11-22 03:57:00,81.604,81.609,81.597,81.603,12800000.0
2007-11-22 03:58:00,81.602,81.606,81.601,81.604,8000000.0
2007-11-22 03:59:00,81.608,81.623,81.592,81.623,12800000.0
2007-11-22 04:00:00,81.628,81.638,81.624,81.629,14400000.0
2007-11-22 04:01:00,81.637,81.653,81.635,81.652,11200000.0
2007-11-22 04:02:00,81.655,81.655,81.643,81.643,12800000.0
2007-11-22 04:03:00,81.656,81.664,81.655,81.655,12800000.0
2007-11-22 04:04:00,81.654,81.658,81.649,81.649,12800000.0
2007-11-22 04:05:00,81.675,81.692,81.675,81.692,11200000.0
2007-11-22 04:06:00,81.684,81.701,81.674,81.701,14400000.0
2007-11-22 04:07:00,81.705,81.71,81.697,81.697,14400000.0
2007-11-22 04:08:00,81.694,81.694,81.677,81.68,11200000.0
2007-11-22 04:09:00,81.667,81.667,81.647,81.656,11200000.0
2007-11-22 04:10:00,81.66,81.679,81.66,81.679,14400000.0
2007-11-22 04:11:00,81.688,81.693,81.683,81.691,12800000.0
2007-11-22 04:12:00,81.687,81.687,81.667,81.678,11200000.0
2007-11-22 04:13:00,81.689,81.691,81.678,81.678,11200000.0
2007-11-22 04:14:00,81.692,81.696,81.686,81.692,12800000.0
2007-11-22 04:15:00,81.704,81.72,81.704,81.72,12800000.0
2007-11-22 04:16:00,81.717,81.717,81.705,81.705,11200000.0
2007-11-22 04:17:00,81.725,81.739,81.725,81.739,14400000.0
2007-11-22 04:18:00,81.748,81.782,81.748,81.781,12800000.0
2007-11-22 04:19:00,81.781,81.789,81.759,81.772,12600000.0
2007-11-22 04:20:00,81.775,81.815,81.699,81.815,11200000.0
2007-11-22 04:21:00,81.82,81.821,81.791,81.791,11200000.0
2007-11-22 04:22:00,81.784,81.79,81.769,81.777,15400000.0
2007-11-22 04:23:00,81.761,81.771,81.761,81.766,12800000.0
2007-11-22 04:24:00,81.775,81.787,81.775,81.784,12800000.0
2007-11-22 04:25:00,81.787,81.803,81.783,81.793,14400000.0
2007-11-22 04:26:00,81.798,81.815,81.796,81.815,14400000.0
2007-11-22 04:27:00,81.819,81.819,81.765,81.766,9600000.0
2007-11-22 04:28:00,81.763,81.791,81.763,81.791,11200000.0
2007-11-22 04:29:00,81.783,81.793,81.78,81.792,12800000.0
2007-11-22 04:30:00,81.782,81.783,81.759,81.759,11200000.0
2007-11-22 04:31:00,81.766,81.772,81.76,81.767,12800000.0
2007-11-22 04:32:00,81.772,81.775,81.756,81.766,16000000.0
2007-11-22 04:33:00,81.771,81.774,81.766,81.774,16000000.0
2007-11-22 04:34:00,81.784,81.786,81.68,81.786,11200000.0
2007-11-22 04:35:00,81.806,81.806,81.799,81.805,12800000.0
2007-11-22 04:36:00,81.812,81.812,81.802,81.811,12800000.0
2007-11-22 04:37:00,81.805,81.805,81.794,81.796,12800000.0
2007-11-22 04:38:00,81.799,81.802,81.789,81.789,9600000.0
2007-11-22 04:39:00,81.779,81.785,81.768,81.769,12200000.0
2007-11-22 04:40:00,81.777,81.782,81.776,81.779,10600000.0
2007-11-22 04:41:00,81.782,81.788,81.768,81.782,11200000.0
2007-11-22 04:42:00,81.785,81.789,81.772,81.789,11200000.0
2007-11-22 04:43:00,81.812,81.816,81.808,81.816,12800000.0
2007-11-22 04:44:00,81.799,81.808,81.774,81.774,11200000.0
2007-11-22 04:45:00,81.791,81.798,81.785,81.798,17600000.0
2007-11-22 04:46:00,81.809,81.842,81.809,81.842,13800000.0
2007-11-22 04:47:00,81.838,81.847,81.833,81.833,14400000.0
2007-11-22 04:48:00,81.843,81.86,81.843,81.859,12800000.0
2007-11-22 04:49:00,81.862,81.878,81.862,81.871,11200000.0
2007-11-22 04:50:00,81.878,81.88,81.872,81.88,11200000.0
2007-11-22 04:51:00,81.891,81.891,81.87,81.87,11200000.0
2007-11-22 04:52:00,81.872,81.884,81.872,81.884,4800000.0
2007-11-22 04:53:00,81.88,81.895,81.88,81.894,17600000.0
2007-11-22 04:54:00,81.88,81.88,81.862,81.862,8000000.0
2007-11-22 04:55:00,81.87,81.87,81.854,81.86,10600000.0
2007-11-22 04:56:00,81.871,81.877,81.865,81.877,9600000.0
2007-11-22 04:57:00,81.869,81.869,81.851,81.851,12800000.0
2007-11-22 04:58:00,81.823,81.827,81.807,81.813,13200000.0
2007-11-22 04:59:00,81.839,81.854,81.839,81.854,12800000.0
2007-11-22 05:00:00,81.84,81.859,81.84,81.858,11200000.0
2007-11-22 05:01:00,81.863,81.875,81.861,81.875,14400000.0
2007-11-22 05:02:00,81.883,81.889,81.88,81.887,8000000.0
2007-11-22 05:03:00,81.88,81.889,81.873,81.876,12800000.0
2007-11-22 05:04:00,81.885,81.886,81.876,81.882,8000000.0
2007-11-22 05:05:00,81.871,81.878,81.866,81.875,11200000.0
2007-11-22 05:06:00,81.878,81.878,81.866,81.866,11200000.0
2007-11-22 05:07:00,81.87,81.877,81.855,81.863,14400000.0
2007-11-22 05:08:00,81.864,81.864,81.854,81.86,8000000.0
2007-11-22 05:09:00,81.881,81.899,81.881,81.892,17600000.0
2007-11-22 05:10:00,81.9,81.9,81.876,81.882,11200000.0
2007-11-22 05:11:00,81.886,81.91,81.886,81.909,12800000.0
2007-11-22 05:12:00,81.908,81.91,81.9,81.9,12800000.0
2007-11-22 05:13:00,81.907,81.91,81.869,81.875,12800000.0
2007-11-22 05:14:00,81.869,81.876,81.869,81.872,14400000.0
2007-11-22 05:15:00,81.882,81.92,81.876,81.92,16000000.0
2007-11-22 05:16:00,81.946,81.946,81.874,81.934,9000000.0
2007-11-22 05:17:00,81.942,81.97,81.942,81.97,11200000.0
2007-11-22 05:18:00,81.995,82.038,81.995,82.038,8000000.0
2007-11-22 05:19:00,82.057,82.074,82.057,82.074,16000000.0
2007-11-22 05:20:00,82.069,82.081,82.062,82.062,11200000.0
2007-11-22 05:21:00,82.038,82.038,82.015,82.026,7400000.0
2007-11-22 05:22:00,82.024,82.041,82.011,82.011,12200000.0
2007-11-22 05:23:00,82.019,82.023,81.99,81.99,12800000.0
2007-11-22 05:24:00,81.987,82.002,81.986,82.002,12800000.0
2007-11-22 05:25:00,82.015,82.032,82.015,82.03,12800000.0
2007-11-22 05:26:00,82.03,82.053,82.03,82.053,12800000.0
2007-11-22 05:27:00,82.057,82.074,82.057,82.074,12200000.0
2007-11-22 05:28:00,82.098,82.142,82.098,82.142,11200000.0
2007-11-22 05:29:00,82.128,82.15,82.128,82.15,12800000.0
2007-11-22 05:30:00,82.135,82.135,82.096,82.096,8000000.0
2007-11-22 05:31:00,82.086,82.096,82.082,82.096,17600000.0
2007-11-22 05:32:00,82.089,82.103,82.089,82.095,12800000.0
2007-11-22 05:33:00,82.109,82.112,82.101,82.112,11200000.0
2007-11-22 05:34:00,82.122,82.129,82.111,82.129,9600000.0
2007-11-22 05:35:00,82.127,82.127,82.082,82.082,12800000.0
2007-11-22 05:36:00,82.068,82.068,82.013,82.013,12800000.0
2007-11-22 05:37:00,82.051,82.061,82.048,82.052,11200000.0
2007-11-22 05:38:00,82.053,82.077,82.046,82.077,16400000.0
2007-11-22 05:39:00,82.074,82.074,82.062,82.069,11200000.0
2007-11-22 05:40:00,82.071,82.073,82.066,82.069,14400000.0
2007-11-22 05:41:00,82.066,82.102,82.066,82.102,12800000.0
2007-11-22 05:42:00,82.104,82.14,82.104,82.134,11200000.0
2007-11-22 05:43:00,82.139,82.139,82.103,82.103,12800000.0
2007-11-22 05:44:00,82.101,82.112,82.101,82.112,11600000.0
2007-11-22 05:45:00,82.106,82.107,82.096,82.105,15400000.0
2007-11-22 05:46:00,82.081,82.099,82.081,82.099,9600000.0
2007-11-22 05:47:00,82.091,82.119,82.091,82.117,11200000.0
2007-11-22 05:48:00,82.13,82.143,82.13,82.139,8000000.0
2007-11-22 05:49:00,82.122,82.144,82.122,82.144,18000000.0
2007-11-22 05:50:00,82.127,82.143,82.127,82.131,11200000.0
2007-11-22 05:51:00,82.161,82.211,82.161,82.211,11200000.0
2007-11-22 05:52:00,82.271,82.283,82.261,82.261,12800000.0
2007-11-22 05:53:00,82.262,82.272,82.258,82.272,18000000.0
2007-11-22 05:54:00,82.287,82.303,82.287,82.303,11200000.0
2007-11-22 05:55:00,82.24,82.304,82.24,82.304,11200000.0
2007-11-22 05:56:00,82.28,82.299,82.28,82.299,12800000.0
2007-11-22 05:57:00,82.298,82.298,82.186,82.186,12800000.0
2007-11-22 05:58:00,82.086,82.202,82.086,82.202,12800000.0
2007-11-22 05:59:00,82.213,82.248,82.196,82.248,12800000.0
2007-11-22 06:00:00,82.292,82.292,82.266,82.266,8000000.0
2007-11-22 06:01:00,82.251,82.251,82.213,82.25,11200000.0
2007-11-22 06:02:00,82.267,82.33,82.265,82.33,8000000.0
2007-11-22 06:03:00,82.364,82.453,82.362,82.453,12800000.0
2007-11-22 06:04:00,82.49,82.537,82.49,82.531,16000000.0
2007-11-22 06:05:00,82.509,82.521,82.494,82.521,14400000.0
2007-11-22 06:06:00,82.525,82.582,82.525,82.582,17600000.0
2007-11-22 06:07:00,82.599,82.618,82.599,82.603,11200000.0
2007-11-22 06:08:00,82.56,82.56,82.51,82.514,11200000.0
2007-11-22 06:09:00,82.513,82.52,82.493,82.493,11200000.0
2007-11-22 06:10:00,82.487,82.487,82.399,82.485,11200000.0
2007-11-22 06:11:00,82.506,82.548,82.506,82.548,17000000.0
2007-11-22 06:12:00,82.546,82.546,82.525,82.531,8000000.0
2007-11-22 06:13:00,82.53,82.53,82.489,82.492,12800000.0
2007-11-22 06:14:00,82.464,82.467,82.444,82.467,12800000.0
2007-11-22 06:15:00,82.462,82.469,82.456,82.469,14400000.0
2007-11-22 06:16:00,82.467,82.471,82.463,82.464,17600000.0
2007-11-22 06:17:00,82.484,82.506,82.484,82.485,14400000.0
2007-11-22 06:18:00,82.456,82.463,82.439,82.441,11200000.0
2007-11-22 06:19:00,82.399,82.399,82.359,82.37,12200000.0
2007-11-22 06:20:00,82.382,82.382,82.291,82.291,16000000.0
2007-11-22 06:21:00,82.29,82.322,82.29,82.319,12800000.0
2007-11-22 06:22:00,82.325,82.325,82.302,82.305,12800000.0
2007-11-22 06:23:00,82.351,82.368,82.302,82.302,17600000.0
2007-11-22 06:24:00,82.291,82.298,82.284,82.294,11200000.0
2007-11-22 06:25:00,82.294,82.301,82.282,82.282,11600000.0
2007-11-22 06:26:00,82.299,82.304,82.295,82.298,11200000.0
2007-11-22 06:27:00,82.294,82.322,82.294,82.322,11200000.0
2007-11-22 06:28:00,82.323,82.33,82.297,82.297,8000000.0
2007-11-22 06:29:00,82.287,82.288,82.275,82.28,11200000.0
2007-11-22 06:30:00,82.281,82.296,82.281,82.296,11200000.0
2007-11-22 06:31:00,82.301,82.302,82.252,82.252,12800000.0
2007-11-22 06:32:00,82.219,82.232,82.21,82.21,12800000.0
2007-11-22 06:33:00,82.219,82.238,82.21,82.238,17600000.0
2007-11-22 06:34:00,82.248,82.258,82.233,82.252,9600000.0
2007-11-22 06:35:00,82.256,82.267,82.254,82.267,12800000.0
2007-11-22 06:36:00,82.279,82.291,82.273,82.287,14400000.0
2007-11-22 06:37:00,82.319,82.321,82.31,82.311,8000000.0
2007-11-22 06:38:00,82.3,82.31,82.288,82.288,16400000.0
2007-11-22 06:39:00,82.292,82.305,82.292,82.294,12800000.0
2007-11-22 06:40:00,82.28,82.297,82.28,82.295,12800000.0
2007-11-22 06:41:00,82.298,82.311,82.298,82.311,12800000.0
2007-11-22 06:42:00,82.308,82.308,82.284,82.284,12800000.0
2007-11-22 06:43:00,82.26,82.26,82.223,82.223,12800000.0
2007-11-22 06:44:00,82.212,82.212,82.2,82.202,18000000.0
2007-11-22 06:45:00,82.212,82.215,82.201,82.215,18000000.0
2007-11-22 06:46:00,82.208,82.208,82.2,82.2,13200000.0
2007-11-22 06:47:00,82.21,82.231,82.206,82.231,12800000.0
2007-11-22 06:48:00,82.228,82.231,82.221,82.231,9600000.0
2007-11-22 06:49:00,82.233,82.245,82.219,82.24,12800000.0
2007-11-22 06:50:00,82.263,82.279,82.244,82.244,14400000.0
2007-11-22 06:51:00,82.233,82.276,82.233,82.276,12800000.0
2007-11-22 06:52:00,82.28,82.28,82.251,82.262,12800000.0
2007-11-22 06:53:00,82.269,82.269,82.232,82.232,17600000.0
2007-11-22 06:54:00,82.227,82.233,82.224,82.227,14400000.0
2007-11-22 06:55:00,82.221,82.221,82.202,82.205,10600000.0
2007-11-22 06:56:00,82.228,82.239,82.228,82.239,11200000.0
2007-11-22 06:57:00,82.244,82.244,82.215,82.226,14400000.0
2007-11-22 06:58:00,82.237,82.243,82.234,82.243,11200000.0
2007-11-22 06:59:00,82.235,82.251,82.231,82.243,12800000.0
2007-11-22 07:00:00,82.237,82.237,82.225,82.231,16000000.0
2007-11-22 07:01:00,82.228,82.233,82.218,82.233,17600000.0
2007-11-22 07:02:00,82.23,82.23,82.217,82.227,12800000.0
2007-11-22 07:03:00,82.229,82.237,82.221,82.221,12200000.0
2007-11-22 07:04:00,82.214,82.221,82.207,82.207,12800000.0
2007-11-22 07:05:00,82.214,82.248,82.214,82.248,11200000.0
2007-11-22 07:06:00,82.278,82.295,82.278,82.295,12800000.0
2007-11-22 07:07:00,82.312,82.318,82.31,82.31,11200000.0
2007-11-22 07:08:00,82.294,82.302,82.286,82.302,9600000.0
2007-11-22 07:09:00,82.311,82.317,82.31,82.311,12800000.0
2007-11-22 07:10:00,82.32,82.322,82.308,82.322,12800000.0
2007-11-22 07:11:00,82.324,82.324,82.307,82.314,12800000.0
2007-11-22 07:12:00,82.311,82.311,82.232,82.29,11200000.0
2007-11-22 07:13:00,82.301,82.312,82.291,82.291,12800000.0
2007-11-22 07:14:00,82.303,82.317,82.303,82.312,11200000.0
2007-11-22 07:15:00,82.322,82.336,82.322,82.332,11200000.0
2007-11-22 07:16:00,82.349,82.349,82.34,82.34,11200000.0
2007-11-22 07:17:00,82.308,82.308,82.283,82.284,12800000.0
2007-11-22 07:18:00,82.281,82.281,82.272,82.28,11200000.0
2007-11-22 07:19:00,82.287,82.306,82.287,82.291,12800000.0
2007-11-22 07:20:00,82.298,82.312,82.293,82.309,16000000.0
2007-11-22 07:21:00,82.31,82.325,82.3,82.325,12800000.0
2007-11-22 07:22:00,82.358,82.378,82.358,82.371,17600000.0
2007-11-22 07:23:00,82.391,82.415,82.391,82.415,11200000.0
2007-11-22 07:24:00,82.406,82.419,82.406,82.413,9600000.0
2007-11-22 07:25:00,82.407,82.422,82.398,82.422,16000000.0
2007-11-22 07:26:00,82.426,82.44,82.422,82.438,16000000.0
2007-11-22 07:27:00,82.412,82.417,82.406,82.406,15400000.0
2007-11-22 07:28:00,82.367,82.367,82.351,82.351,14400000.0
2007-11-22 07:29:00,82.34,82.34,82.319,82.319,11200000.0
2007-11-22 07:30:00,82.321,82.321,82.304,82.304,8000000.0
2007-11-22 07:31:00,82.298,82.321,82.298,82.321,17600000.0
2007-11-22 07:32:00,82.326,82.326,82.272,82.283,17600000.0
2007-11-22 07:33:00,82.271,82.271,82.259,82.264,11200000.0
2007-11-22 07:34:00,82.275,82.275,82.262,82.262,12800000.0
2007-11-22 07:35:00,82.251,82.266,82.251,82.266,16000000.0
2007-11-22 07:36:00,82.241,82.267,82.241,82.265,11200000.0
2007-11-22 07:37:00,82.272,82.285,82.272,82.282,10600000.0
2007-11-22 07:38:00,82.278,82.285,82.277,82.285,12800000.0
2007-11-22 07:39:00,82.285,82.31,82.285,82.31,11200000.0
2007-11-22 07:40:00,82.312,82.321,82.312,82.314,11200000.0
2007-11-22 07:41:00,82.302,82.302,82.291,82.291,12800000.0
2007-11-22 07:42:00,82.298,82.331,82.293,82.331,12800000.0
2007-11-22 07:43:00,82.31,82.31,82.255,82.255,12800000.0
2007-11-22 07:44:00,82.217,82.224,82.211,82.224,11200000.0
2007-11-22 07:45:00,82.207,82.242,82.19,82.242,11200000.0
2007-11-22 07:46:00,82.283,82.291,82.283,82.284,11200000.0
2007-11-22 07:47:00,82.29,82.318,82.29,82.318,14400000.0
2007-11-22 07:48:00,82.313,82.313,82.271,82.272,14400000.0
2007-11-22 07:49:00,82.282,82.329,82.282,82.327,17600000.0
2007-11-22 07:50:00,82.325,82.325,82.273,82.28,16000000.0
2007-11-22 07:51:00,82.265,82.272,82.258,82.272,12800000.0
2007-11-22 07:52:00,82.285,82.292,82.276,82.276,8000000.0
2007-11-22 07:53:00,82.287,82.287,82.272,82.283,12800000.0
2007-11-22 07:54:00,82.278,82.283,82.269,82.276,12800000.0
2007-11-22 07:55:00,82.272,82.297,82.267,82.294,12800000.0
2007-11-22 07:56:00,82.282,82.287,82.274,82.274,16000000.0
2007-11-22 07:57:00,82.274,82.294,82.274,82.279,11200000.0
2007-11-22 07:58:00,82.268,82.272,82.261,82.272,11200000.0
2007-11-22 07:59:00,82.271,82.279,82.264,82.264,12800000.0
2007-11-22 08:00:00,82.258,82.266,82.249,82.251,14400000.0
2007-11-22 08:01:00,82.258,82.263,82.247,82.247,14400000.0
2007-11-22 08:02:00,82.25,82.261,82.246,82.256,12800000.0
2007-11-22 08:03:00,82.263,82.265,82.241,82.247,11200000.0
2007-11-22 08:04:00,82.235,82.247,82.235,82.247,12800000.0
2007-11-22 08:05:00,82.251,82.279,82.251,82.279,14400000.0
2007-11-22 08:06:00,82.275,82.279,82.259,82.259,13200000.0
2007-11-22 08:07:00,82.251,82.251,82.234,82.247,11200000.0
2007-11-22 08:08:00,82.233,82.242,82.232,82.234,11200000.0
2007-11-22 08:09:00,82.236,82.249,82.236,82.247,12800000.0
2007-11-22 08:10:00,82.237,82.256,82.237,82.245,12800000.0
2007-11-22 08:11:00,82.258,82.258,82.242,82.252,11600000.0
2007-11-22 08:12:00,82.268,82.282,82.267,82.274,16000000.0
2007-11-22 08:13:00,82.26,82.282,82.253,82.28,11200000.0
2007-11-22 08:14:00,82.3,82.3,82.287,82.287,12800000.0
2007-11-22 08:15:00,82.293,82.293,82.263,82.271,16000000.0
2007-11-22 08:16:00,82.275,82.275,82.254,82.269,11200000.0
2007-11-22 08:17:00,82.245,82.245,82.217,82.226,12800000.0
2007-11-22 08:18:00,82.188,82.197,82.171,82.171,17600000.0
2007-11-22 08:19:00,82.164,82.176,82.159,82.163,14400000.0
2007-11-22 08:20:00,82.17,82.17,82.15,82.15,16000000.0
2007-11-22 08:21:00,82.122,82.123,82.09,82.1,17600000.0
2007-11-22 08:22:00,82.103,82.11,82.094,82.094,11200000.0
2007-11-22 08:23:00,82.098,82.104,82.098,82.102,11200000.0
2007-11-22 08:24:00,82.121,82.142,82.121,82.128,17600000.0
2007-11-22 08:25:00,82.107,82.124,82.107,82.112,12800000.0
2007-11-22 08:26:00,82.11,82.127,82.11,82.123,12800000.0
2007-11-22 08:27:00,82.109,82.112,82.089,82.089,12800000.0
2007-11-22 08:28:00,82.073,82.073,82.046,82.07,11200000.0
2007-11-22 08:29:00,82.063,82.063,82.034,82.04,14400000.0
2007-11-22 08:30:00,82.047,82.055,82.027,82.027,11200000.0
2007-11-22 08:31:00,81.983,81.992,81.982,81.992,12800000.0
2007-11-22 08:32:00,81.978,81.978,81.954,81.954,10600000.0
2007-11-22 08:33:00,81.932,81.932,81.9,81.9,11200000.0
2007-11-22 08:34:00,81.911,81.959,81.911,81.959,17600000.0
2007-11-22 08:35:00,81.964,81.978,81.946,81.946,17600000.0
2007-11-22 08:36:00,81.938,81.954,81.938,81.948,17000000.0
2007-11-22 08:37:00,81.982,81.99,81.948,81.948,11200000.0
2007-11-22 08:38:00,81.945,81.978,81.945,81.978,11200000.0
2007-11-22 08:39:00,81.967,81.973,81.965,81.97,15800000.0
2007-11-22 08:40:00,81.979,82.019,81.979,82.003,16000000.0
2007-11-22 08:41:00,81.979,81.979,81.921,81.921,17600000.0
2007-11-22 08:42:00,81.913,81.938,81.913,81.938,12800000.0
2007-11-22 08:43:00,81.943,81.959,81.943,81.945,12800000.0
2007-11-22 08:44:00,81.926,81.94,81.918,81.931,12200000.0
2007-11-22 08:45:00,81.909,81.915,81.895,81.895,16000000.0
2007-11-22 08:46:00,81.889,81.894,81.885,81.885,11200000.0
2007-11-22 08:47:00,81.883,81.888,81.872,81.881,11600000.0
2007-11-22 08:48:00,81.895,81.895,81.789,81.789,12800000.0
2007-11-22 08:49:00,81.772,81.772,81.745,81.745,17600000.0
2007-11-22 08:50:00,81.726,81.729,81.681,81.681,12800000.0
2007-11-22 08:51:00,81.674,81.675,81.652,81.665,17600000.0
2007-11-22 08:52:00,81.677,81.688,81.674,81.681,11200000.0
2007-11-22 08:53:00,81.686,81.687,81.663,81.663,16000000.0
2007-11-22 08:54:00,81.648,81.666,81.643,81.658,13800000.0
2007-11-22 08:55:00,81.654,81.669,81.654,81.654,16000000.0
2007-11-22 08:56:00,81.647,81.647,81.627,81.634,8000000.0
2007-11-22 08:57:00,81.63,81.643,81.63,81.641,11600000.0
2007-11-22 08:58:00,81.644,81.691,81.644,81.681,16400000.0
2007-11-22 08:59:00,81.697,81.7,81.695,81.696,12800000.0
2007-11-22 09:00:00,81.685,81.685,81.678,81.678,17600000.0
2007-11-22 09:01:00,81.682,81.695,81.677,81.695,11200000.0
2007-11-22 09:02:00,81.699,81.742,81.699,81.742,11200000.0
2007-11-22 09:03:00,81.761,81.765,81.735,81.752,16000000.0
2007-11-22 09:04:00,81.772,81.78,81.764,81.764,11000000.0
2007-11-22 09:05:00,81.77,81.799,81.77,81.799,11200000.0
2007-11-22 09:06:00,81.81,81.815,81.801,81.814,12800000.0
2007-11-22 09:07:00,81.829,81.845,81.829,81.843,12800000.0
2007-11-22 09:08:00,81.844,81.852,81.839,81.839,12800000.0
2007-11-22 09:09:00,81.853,81.875,81.845,81.866,17600000.0
2007-11-22 09:10:00,81.872,81.878,81.859,81.859,12800000.0
2007-11-22 09:11:00,81.839,81.842,81.828,81.839,12800000.0
2007-11-22 09:12:00,81.825,81.846,81.825,81.825,12800000.0
2007-11-22 09:13:00,81.819,81.825,81.816,81.821,11200000.0
2007-11-22 09:14:00,81.806,81.806,81.766,81.766,11200000.0
2007-11-22 09:15:00,81.746,81.746,81.735,81.741,11200000.0
2007-11-22 09:16:00,81.743,81.767,81.743,81.766,12800000.0
2007-11-22 09:17:00,81.842,81.846,81.809,81.809,11200000.0
2007-11-22 09:18:00,81.781,81.782,81.764,81.781,14400000.0
2007-11-22 09:19:00,81.784,81.82,81.773,81.82,12800000.0
2007-11-22 09:20:00,81.837,81.865,81.837,81.862,16000000.0
2007-11-22 09:21:00,81.863,81.863,81.851,81.851,11200000.0
2007-11-22 09:22:00,81.851,81.851,81.812,81.813,17600000.0
2007-11-22 09:23:00,81.789,81.796,81.789,81.794,12800000.0
2007-11-22 09:24:00,81.775,81.781,81.767,81.781,12800000.0
2007-11-22 09:25:00,81.782,81.782,81.771,81.777,12200000.0
2007-11-22 09:26:00,81.793,81.841,81.793,81.841,11200000.0
2007-11-22 09:27:00,81.876,81.89,81.874,81.874,11200000.0
2007-11-22 09:28:00,81.899,81.91,81.899,81.908,12800000.0
2007-11-22 09:29:00,81.898,81.898,81.85,81.85,11200000.0
2007-11-22 09:30:00,81.842,81.85,81.836,81.836,12800000.0
2007-11-22 09:31:00,81.83,81.864,81.83,81.864,12800000.0
2007-11-22 09:32:00,81.876,81.915,81.876,81.906,14400000.0
2007-11-22 09:33:00,81.927,81.942,81.912,81.942,13200000.0
2007-11-22 09:34:00,81.945,81.949,81.928,81.928,11200000.0
2007-11-22 09:35:00,81.905,81.932,81.905,81.932,12800000.0
2007-11-22 09:36:00,81.935,81.937,81.883,81.883,16000000.0
2007-11-22 09:37:00,81.866,81.888,81.8,81.888,16000000.0
2007-11-22 09:38:00,81.935,81.935,81.925,81.927,11200000.0
2007-11-22 09:39:00,81.934,81.939,81.926,81.937,12800000.0
2007-11-22 09:40:00,81.933,81.933,81.897,81.897,8000000.0
2007-11-22 09:41:00,81.923,81.933,81.923,81.933,11200000.0
2007-11-22 09:42:00,81.919,81.933,81.919,81.925,16000000.0
2007-11-22 09:43:00,81.933,81.953,81.933,81.952,12800000.0
2007-11-22 09:44:00,81.96,81.973,81.954,81.954,12800000.0
2007-11-22 09:45:00,81.967,81.97,81.96,81.961,12800000.0
2007-11-22 09:46:00,81.953,81.958,81.946,81.953,11200000.0
2007-11-22 09:47:00,81.942,81.942,81.928,81.94,12800000.0
2007-11-22 09:48:00,81.936,81.936,81.913,81.927,11200000.0
2007-11-22 09:49:00,81.927,81.945,81.924,81.945,12800000.0
2007-11-22 09:50:00,81.954,81.962,81.954,81.961,16000000.0
2007-11-22 09:51:00,81.959,81.975,81.952,81.975,16000000.0
2007-11-22 09:52:00,81.98,81.996,81.98,81.995,11200000.0
2007-11-22 09:53:00,82.005,82.033,82.0,82.033,12800000.0
2007-11-22 09:54:00,82.049,82.071,82.041,82.071,11200000.0
2007-11-22 09:55:00,82.079,82.083,82.072,82.072,11200000.0
2007-11-22 09:56:00,82.071,82.071,82.052,82.055,14400000.0
2007-11-22 09:57:00,82.071,82.091,82.071,82.08,17600000.0
2007-11-22 09:58:00,82.097,82.151,82.001,82.151,17600000.0
2007-11-22 09:59:00,82.147,82.157,82.141,82.157,17600000.0
2007-11-22 10:00:00,82.154,82.179,82.152,82.179,11200000.0
2007-11-22 10:01:00,82.179,82.191,82.179,82.182,12800000.0
2007-11-22 10:02:00,82.177,82.186,82.165,82.186,16000000.0
2007-11-22 10:03:00,82.188,82.201,82.188,82.199,11200000.0
2007-11-22 10:04:00,82.189,82.217,82.097,82.217,10600000.0
2007-11-22 10:05:00,82.202,82.202,82.151,82.154,14400000.0
2007-11-22 10:06:00,82.14,82.163,82.14,82.163,16000000.0
2007-11-22 10:07:00,82.136,82.147,82.119,82.125,12800000.0
2007-11-22 10:08:00,82.074,82.092,82.074,82.092,10600000.0
2007-11-22 10:09:00,82.111,82.169,82.111,82.164,12800000.0
2007-11-22 10:10:00,82.154,82.154,82.125,82.144,17600000.0
2007-11-22 10:11:00,82.155,82.169,82.155,82.169,11200000.0
2007-11-22 10:12:00,82.179,82.195,82.175,82.195,12800000.0
2007-11-22 10:13:00,82.206,82.225,82.206,82.223,12800000.0
2007-11-22 10:14:00,82.225,82.244,82.225,82.244,11200000.0
2007-11-22 10:15:00,82.249,82.249,82.226,82.227,12800000.0
2007-11-22 10:16:00,82.2,82.2,82.143,82.143,12800000.0
2007-11-22 10:17:00,82.134,82.134,82.116,82.116,11200000.0
2007-11-22 10:18:00,82.115,82.124,82.101,82.116,11200000.0
2007-11-22 10:19:00,82.119,82.121,82.093,82.093,11200000.0
2007-11-22 10:20:00,82.085,82.091,82.076,82.078,17600000.0
2007-11-22 10:21:00,82.084,82.104,82.07,82.097,16000000.0
2007-11-22 10:22:00,82.093,82.099,82.083,82.084,11200000.0
2007-11-22 10:23:00,82.095,82.103,82.091,82.103,11200000.0
2007-11-22 10:24:00,82.093,82.103,82.093,82.096,12200000.0
2007-11-22 10:25:00,82.092,82.092,82.073,82.073,11200000.0
2007-11-22 10:26:00,82.057,82.061,82.05,82.061,12800000.0
2007-11-22 10:27:00,82.072,82.072,82.063,82.069,11200000.0
2007-11-22 10:28:00,82.056,82.063,82.05,82.05,12800000.0
2007-11-22 10:29:00,82.061,82.075,82.061,82.068,11200000.0
2007-11-22 10:30:00,82.068,82.085,82.036,82.038,12200000.0
2007-11-22 10:31:00,82.028,82.037,82.021,82.021,12800000.0
2007-11-22 10:32:00,81.985,81.985,81.947,81.947,17400000.0
2007-11-22 10:33:00,81.946,81.946,81.921,81.921,11200000.0
2007-11-22 10:34:00,81.916,81.925,81.914,81.921,11200000.0
2007-11-22 10:35:00,81.929,81.935,81.929,81.935,10600000.0
2007-11-22 10:36:00,81.938,81.981,81.938,81.981,11200000.0
2007-11-22 10:37:00,81.998,81.998,81.913,81.977,11200000.0
2007-11-22 10:38:00,81.991,82.001,81.983,82.001,12800000.0
2007-11-22 10:39:00,81.974,81.976,81.964,81.976,11200000.0
2007-11-22 10:40:00,81.979,81.991,81.977,81.977,16000000.0
2007-11-22 10:41:00,81.971,81.986,81.971,81.974,12800000.0
2007-11-22 10:42:00,81.968,81.969,81.957,81.968,11200000.0
2007-11-22 10:43:00,81.962,81.967,81.96,81.966,11200000.0
2007-11-22 10:44:00,81.964,81.964,81.945,81.945,12800000.0
2007-11-22 10:45:00,81.921,81.926,81.912,81.912,12800000.0
2007-11-22 10:46:00,81.871,81.871,81.809,81.823,12800000.0
2007-11-22 10:47:00,81.83,81.83,81.794,81.812,13200000.0
2007-11-22 10:48:00,81.811,81.826,81.811,81.826,12800000.0
2007-11-22 10:49:00,81.782,81.811,81.779,81.806,10600000.0
2007-11-22 10:50:00,81.786,81.833,81.786,81.832,16000000.0
2007-11-22 10:51:00,81.898,81.916,81.882,81.882,17600000.0
2007-11-22 10:52:00,81.886,81.886,81.872,81.875,11200000.0
2007-11-22 10:53:00,81.867,81.867,81.842,81.844,11200000.0
2007-11-22 10:54:00,81.854,81.856,81.842,81.856,18000000.0
2007-11-22 10:55:00,81.875,81.906,81.875,81.906,11200000.0
2007-11-22 10:56:00,81.88,81.88,81.827,81.842,17600000.0
2007-11-22 10:57:00,81.842,81.842,81.826,81.826,16000000.0
2007-11-22 10:58:00,81.811,81.826,81.732,81.826,12800000.0
2007-11-22 10:59:00,81.844,81.844,81.808,81.808,11200000.0
2007-11-22 11:00:00,81.813,81.823,81.813,81.814,12800000.0
2007-11-22 11:01:00,81.826,81.831,81.821,81.831,12800000.0
2007-11-22 11:02:00,81.83,81.83,81.82,81.82,16000000.0
2007-11-22 11:03:00,81.827,81.827,81.799,81.808,13200000.0
2007-11-22 11:04:00,81.791,81.793,81.777,81.777,14400000.0
2007-11-22 11:05:00,81.77,81.77,81.751,81.761,17600000.0
2007-11-22 11:06:00,81.772,81.788,81.768,81.788,17600000.0
2007-11-22 11:07:00,81.795,81.805,81.785,81.805,17000000.0
2007-11-22 11:08:00,81.721,81.793,81.721,81.793,11600000.0
2007-11-22 11:09:00,81.803,81.871,81.803,81.871,17600000.0
2007-11-22 11:10:00,81.873,81.874,81.853,81.872,12800000.0
2007-11-22 11:11:00,81.901,81.915,81.901,81.915,11200000.0
2007-11-22 11:12:00,81.928,81.945,81.922,81.924,18000000.0
2007-11-22 11:13:00,81.956,82.006,81.956,82.006,14400000.0
2007-11-22 11:14:00,82.039,82.039,82.009,82.009,11200000.0
2007-11-22 11:15:00,82.008,82.008,81.98,81.986,11200000.0
2007-11-22 11:16:00,81.976,81.976,81.892,81.892,12800000.0
2007-11-22 11:17:00,81.905,81.915,81.901,81.915,11200000.0
2007-11-22 11:18:00,81.92,81.922,81.917,81.922,12800000.0
2007-11-22 11:19:00,81.918,81.933,81.918,81.933,17600000.0
2007-11-22 11:20:00,81.937,81.953,81.934,81.946,12200000.0
2007-11-22 11:21:00,81.942,81.965,81.942,81.96,14400000.0
2007-11-22 11:22:00,81.954,81.954,81.931,81.944,12800000.0
2007-11-22 11:23:00,81.952,81.952,81.936,81.947,11200000.0
2007-11-22 11:24:00,81.933,81.958,81.933,81.939,12800000.0
2007-11-22 11:25:00,81.937,81.941,81.923,81.924,17600000.0
2007-11-22 11:26:00,81.92,81.932,81.917,81.932,14800000.0
2007-11-22 11:27:00,81.93,81.93,81.915,81.922,11600000.0
2007-11-22 11:28:00,81.907,81.907,81.863,81.863,14400000.0
2007-11-22 11:29:00,81.858,81.884,81.858,81.884,14400000.0
2007-11-22 11:30:00,81.884,81.884,81.857,81.857,14400000.0
2007-11-22 11:31:00,81.856,81.866,81.854,81.864,11200000.0
2007-11-22 11:32:00,81.861,81.863,81.849,81.863,17600000.0
2007-11-22 11:33:00,81.869,81.881,81.867,81.867,12800000.0
2007-11-22 11:34:00,81.853,81.853,81.842,81.842,12800000.0
2007-11-22 11:35:00,81.828,81.845,81.823,81.845,11200000.0
2007-11-22 11:36:00,81.837,81.863,81.837,81.863,12200000.0
2007-11-22 11:37:00,81.858,81.858,81.844,81.844,11200000.0
2007-11-22 11:38:00,81.838,81.855,81.838,81.852,11200000.0
2007-11-22 11:39:00,81.862,81.877,81.852,81.876,11200000.0
2007-11-22 11:40:00,81.877,81.894,81.877,81.894,11200000.0
2007-11-22 11:41:00,81.911,81.911,81.888,81.888,16000000.0
2007-11-22 11:42:00,81.9,81.903,81.88,81.891,17600000.0
2007-11-22 11:43:00,81.918,81.923,81.906,81.917,11200000.0
2007-11-22 11:44:00,81.907,81.927,81.907,81.927,11200000.0
2007-11-22 11:45:00,81.928,81.94,81.921,81.94,14400000.0
2007-11-22 11:46:00,81.929,81.959,81.929,81.954,11200000.0
2007-11-22 11:47:00,81.946,81.966,81.946,81.966,17600000.0
2007-11-22 11:48:00,81.963,81.966,81.945,81.966,11200000.0
2007-11-22 11:49:00,81.947,81.947,81.929,81.929,12800000.0
2007-11-22 11:50:00,81.913,81.924,81.913,81.924,12800000.0
2007-11-22 11:51:00,81.916,81.926,81.916,81.918,11200000.0
2007-11-22 11:52:00,81.932,81.932,81.888,81.888,11200000.0
2007-11-22 11:53:00,81.885,81.9,81.879,81.897,16000000.0
2007-11-22 11:54:00,81.918,81.918,81.902,81.907,14400000.0
2007-11-22 11:55:00,81.919,81.931,81.866,81.931,11200000.0
2007-11-22 11:56:00,81.935,81.935,81.924,81.925,12800000.0
2007-11-22 11:57:00,81.93,81.937,81.924,81.937,18000000.0
2007-11-22 11:58:00,81.931,81.931,81.922,81.922,11200000.0
2007-11-22 11:59:00,81.929,81.936,81.925,81.936,11200000.0
2007-11-22 12:00:00,81.956,81.961,81.953,81.96,11200000.0
2007-11-22 12:01:00,81.955,81.957,81.943,81.955,11200000.0
2007-11-22 12:02:00,81.958,81.959,81.953,81.953,14400000.0
2007-11-22 12:03:00,81.935,81.935,81.887,81.89,11200000.0
2007-11-22 12:04:00,81.9,81.905,81.893,81.9,17000000.0
2007-11-22 12:05:00,81.901,81.915,81.901,81.908,17600000.0
2007-11-22 12:06:00,81.916,81.925,81.916,81.917,12800000.0
2007-11-22 12:07:00,81.912,81.912,81.892,81.903,11200000.0
2007-11-22 12:08:00,81.904,81.911,81.9,81.91,11200000.0
2007-11-22 12:09:00,81.912,81.92,81.907,81.915,14400000.0
2007-11-22 12:10:00,81.928,81.938,81.924,81.928,10600000.0
2007-11-22 12:11:00,81.921,81.935,81.921,81.926,12800000.0
2007-11-22 12:12:00,81.931,81.933,81.925,81.93,11200000.0
2007-11-22 12:13:00,81.921,81.921,81.899,81.901,11200000.0
2007-11-22 12:14:00,81.898,81.908,81.897,81.908,12800000.0
2007-11-22 12:15:00,81.904,81.91,81.902,81.902,12200000.0
2007-11-22 12:16:00,81.882,81.907,81.882,81.901,12200000.0
2007-11-22 12:17:00,81.891,81.899,81.832,81.898,17600000.0
2007-11-22 12:18:00,81.885,81.896,81.881,81.888,16000000.0
2007-11-22 12:19:00,81.902,81.905,81.893,81.905,13200000.0
2007-11-22 12:20:00,81.879,81.886,81.873,81.875,14400000.0
2007-11-22 12:21:00,81.879,81.886,81.866,81.881,16000000.0
2007-11-22 12:22:00,81.864,81.878,81.859,81.868,16000000.0
2007-11-22 12:23:00,81.901,81.927,81.901,81.927,14400000.0
2007-11-22 12:24:00,81.99,82.005,81.983,81.983,12800000.0
2007-11-22 12:25:00,81.988,81.988,81.984,81.984,11200000.0
2007-11-22 12:26:00,81.98,81.98,81.972,81.977,11200000.0
2007-11-22 12:27:00,81.985,81.996,81.981,81.981,11200000.0
2007-11-22 12:28:00,81.992,82.006,81.992,82.003,12200000.0
2007-11-22 12:29:00,82.011,82.031,82.011,82.023,16400000.0
2007-11-22 12:30:00,82.009,82.021,82.005,82.005,17600000.0
2007-11-22 12:31:00,81.996,81.996,81.97,81.976,12200000.0
2007-11-22 12:32:00,81.947,81.958,81.941,81.943,12800000.0
2007-11-22 12:33:00,81.946,81.949,81.94,81.945,14200000.0
2007-11-22 12:34:00,81.946,81.946,81.936,81.943,12800000.0
2007-11-22 12:35:00,81.935,81.935,81.922,81.924,11200000.0
2007-11-22 12:36:00,81.924,81.924,81.91,81.915,10600000.0
2007-11-22 12:37:00,81.916,81.943,81.916,81.943,11600000.0
2007-11-22 12:38:00,81.962,81.962,81.865,81.958,17600000.0
2007-11-22 12:39:00,81.941,81.949,81.936,81.949,16000000.0
2007-11-22 12:40:00,81.929,81.933,81.913,81.92,16000000.0
2007-11-22 12:41:00,81.924,81.926,81.902,81.902,12800000.0
2007-11-22 12:42:00,81.917,81.921,81.911,81.913,14400000.0
2007-11-22 12:43:00,81.908,81.908,81.894,81.908,13200000.0
2007-11-22 12:44:00,81.898,81.911,81.89,81.911,17600000.0
2007-11-22 12:45:00,81.92,81.937,81.92,81.925,16400000.0
2007-11-22 12:46:00,81.922,81.922,81.912,81.915,13200000.0
2007-11-22 12:47:00,81.906,81.908,81.884,81.884,12800000.0
2007-11-22 12:48:00,81.902,81.905,81.902,81.905,11200000.0
2007-11-22 12:49:00,81.894,81.894,81.871,81.871,16000000.0
2007-11-22 12:50:00,81.855,81.855,81.827,81.827,14400000.0
2007-11-22 12:51:00,81.846,81.856,81.836,81.836,11200000.0
2007-11-22 12:52:00,81.84,81.868,81.84,81.868,11200000.0
2007-11-22 12:53:00,81.848,81.86,81.846,81.846,11200000.0
2007-11-22 12:54:00,81.851,81.851,81.832,81.845,12800000.0
2007-11-22 12:55:00,81.851,81.851,81.842,81.847,16000000.0
2007-11-22 12:56:00,81.839,81.839,81.822,81.823,11200000.0
2007-11-22 12:57:00,81.813,81.823,81.813,81.82,11200000.0
2007-11-22 12:58:00,81.813,81.843,81.81,81.843,17600000.0
2007-11-22 12:59:00,81.812,81.825,81.812,81.821,15400000.0
2007-11-22 13:00:00,81.828,81.848,81.824,81.848,12800000.0
2007-11-22 13:01:00,81.838,81.842,81.828,81.842,14400000.0
2007-11-22 13:02:00,81.836,81.839,81.833,81.838,12800000.0
2007-11-22 13:03:00,81.831,81.846,81.831,81.846,15400000.0
2007-11-22 13:04:00,81.844,81.847,81.843,81.845,11200000.0
2007-11-22 13:05:00,81.844,81.853,81.844,81.853,12800000.0
2007-11-22 13:06:00,81.856,81.856,81.826,81.827,11200000.0
2007-11-22 13:07:00,81.804,81.806,81.789,81.789,14400000.0
2007-11-22 13:08:00,81.82,81.837,81.82,81.837,17600000.0
2007-11-22 13:09:00,81.858,81.888,81.858,81.867,12800000.0
2007-11-22 13:10:00,81.819,81.853,81.819,81.853,16000000.0
2007-11-22 13:11:00,81.843,81.85,81.839,81.839,11200000.0
2007-11-22 13:12:00,81.85,81.853,81.848,81.853,12800000.0
2007-11-22 13:13:00,81.856,81.865,81.854,81.857,17600000.0
2007-11-22 13:14:00,81.858,81.865,81.844,81.844,12800000.0
2007-11-22 13:15:00,81.858,81.874,81.858,81.874,12800000.0
2007-11-22 13:16:00,81.883,81.906,81.883,81.906,17600000.0
2007-11-22 13:17:00,81.898,81.903,81.888,81.888,12800000.0
2007-11-22 13:18:00,81.888,81.905,81.877,81.905,11200000.0
2007-11-22 13:19:00,81.909,81.918,81.908,81.917,16000000.0
2007-11-22 13:20:00,81.911,81.921,81.904,81.921,17600000.0
2007-11-22 13:21:00,81.919,81.919,81.901,81.901,11200000.0
2007-11-22 13:22:00,81.877,81.899,81.867,81.899,12800000.0
2007-11-22 13:23:00,81.897,81.899,81.888,81.888,12800000.0
2007-11-22 13:24:00,81.883,81.918,81.883,81.918,11200000.0
2007-11-22 13:25:00,81.911,81.92,81.911,81.92,17600000.0
2007-11-22 13:26:00,81.975,82.003,81.975,82.003,17600000.0
2007-11-22 13:27:00,82.001,82.006,81.998,82.001,13200000.0
2007-11-22 13:28:00,82.005,82.022,81.916,82.022,16000000.0
2007-11-22 13:29:00,82.005,82.026,81.93,82.008,11200000.0
2007-11-22 13:30:00,82.024,82.042,82.018,82.042,12800000.0
2007-11-22 13:31:00,82.05,82.092,82.05,82.092,11200000.0
2007-11-22 13:32:00,82.09,82.096,82.09,82.095,11200000.0
2007-11-22 13:33:00,82.079,82.115,82.079,82.115,19200000.0
2007-11-22 13:34:00,82.106,82.106,82.091,82.091,13200000.0
2007-11-22 13:35:00,82.118,82.138,82.118,82.121,36800000.0
2007-11-22 13:36:00,82.126,82.136,82.125,82.126,17600000.0
2007-11-22 13:37:00,82.129,82.129,82.103,82.103,14400000.0
2007-11-22 13:38:00,82.074,82.079,82.047,82.075,33600000.0
2007-11-22 13:39:00,82.081,82.088,82.068,82.068,13800000.0
2007-11-22 13:40:00,82.059,82.059,82.042,82.045,40000000.0
2007-11-22 13:41:00,82.046,82.064,82.046,82.064,16000000.0
2007-11-22 13:42:00,82.053,82.063,82.053,82.054,11200000.0
2007-11-22 13:43:00,82.048,82.048,82.034,82.037,27200000.0
2007-11-22 13:44:00,82.036,82.061,82.036,82.048,33600000.0
2007-11-22 13:45:00,82.018,82.023,82.012,82.016,20800000.0
2007-11-22 13:46:00,82.024,82.024,81.993,81.995,24400000.0
2007-11-22 13:47:00,81.99,81.991,81.988,81.988,12800000.0
2007-11-22 13:48:00,81.994,81.997,81.977,81.977,12200000.0
2007-11-22 13:49:00,81.986,81.999,81.986,81.993,17600000.0
2007-11-22 13:50:00,81.981,81.998,81.98,81.99,11200000.0
2007-11-22 13:51:00,81.99,81.991,81.984,81.989,24000000.0
2007-11-22 13:52:00,81.97,81.989,81.963,81.963,12800000.0
2007-11-22 13:53:00,81.977,81.986,81.975,81.978,17600000.0
2007-11-22 13:54:00,81.977,81.977,81.966,81.966,25000000.0
2007-11-22 13:55:00,81.969,81.981,81.968,81.968,14400000.0
2007-11-22 13:56:00,81.964,81.974,81.964,81.969,14400000.0
2007-11-22 13:57:00,81.969,81.976,81.959,81.976,28800000.0
2007-11-22 13:58:00,81.969,81.969,81.962,81.966,14400000.0
2007-11-22 13:59:00,81.97,81.98,81.967,81.98,31400000.0
2007-11-22 14:00:00,81.966,81.97,81.961,81.961,48000000.0
2007-11-22 14:01:00,81.97,81.97,81.952,81.952,32000000.0
2007-11-22 14:02:00,81.951,81.966,81.951,81.964,14400000.0
2007-11-22 14:03:00,81.967,81.974,81.967,81.972,14800000.0
2007-11-22 14:04:00,81.979,81.982,81.973,81.982,11200000.0
2007-11-22 14:05:00,81.979,81.979,81.973,81.978,24000000.0
2007-11-22 14:06:00,81.976,81.976,81.961,81.967,35600000.0
2007-11-22 14:07:00,81.959,81.96,81.949,81.951,40800000.0
2007-11-22 14:08:00,81.927,81.929,81.919,81.919,16000000.0
2007-11-22 14:09:00,81.911,81.925,81.909,81.925,34000000.0
2007-11-22 14:10:00,81.923,81.926,81.918,81.926,33600000.0
2007-11-22 14:11:00,81.929,81.932,81.923,81.928,14400000.0
2007-11-22 14:12:00,81.928,81.928,81.911,81.912,27200000.0
2007-11-22 14:13:00,81.919,81.925,81.915,81.925,14400000.0
2007-11-22 14:14:00,81.891,81.904,81.89,81.901,12800000.0
2007-11-22 14:15:00,81.922,81.926,81.914,81.914,28800000.0
2007-11-22 14:16:00,81.911,81.917,81.908,81.916,25600000.0
2007-11-22 14:17:00,81.891,81.901,81.89,81.897,12800000.0
2007-11-22 14:18:00,81.911,81.929,81.908,81.929,16000000.0
2007-11-22 14:19:00,81.929,81.929,81.911,81.911,12800000.0
2007-11-22 14:20:00,81.895,81.933,81.895,81.93,25600000.0
2007-11-22 14:21:00,81.939,81.944,81.935,81.944,28800000.0
2007-11-22 14:22:00,81.945,81.946,81.933,81.94,24000000.0
2007-11-22 14:23:00,81.937,81.946,81.936,81.94,48400000.0
2007-11-22 14:24:00,81.947,81.989,81.947,81.989,12800000.0
2007-11-22 14:25:00,81.984,81.989,81.976,81.978,12800000.0
2007-11-22 14:26:00,81.985,81.99,81.981,81.986,12800000.0
2007-11-22 14:27:00,81.968,81.975,81.965,81.973,17600000.0
2007-11-22 14:28:00,81.982,81.982,81.959,81.959,11200000.0
2007-11-22 14:29:00,81.968,81.976,81.966,81.976,35600000.0
2007-11-22 14:30:00,81.968,81.968,81.944,81.961,22800000.0
2007-11-22 14:31:00,81.964,81.972,81.964,81.967,20800000.0
2007-11-22 14:32:00,81.992,82.003,81.99,81.994,39400000.0
2007-11-22 14:33:00,82.002,82.022,82.002,82.022,24000000.0
2007-11-22 14:34:00,82.027,82.027,82.021,82.022,33600000.0
2007-11-22 14:35:00,82.014,82.014,81.993,81.995,14400000.0
2007-11-22 14:36:00,81.996,82.018,81.996,82.018,12800000.0
2007-11-22 14:37:00,82.013,82.013,82.006,82.011,11200000.0
2007-11-22 14:38:00,81.976,81.976,81.95,81.953,55800000.0
2007-11-22 14:39:00,81.949,81.949,81.916,81.92,12800000.0
2007-11-22 14:40:00,81.897,81.937,81.897,81.937,13800000.0
2007-11-22 14:41:00,81.906,81.914,81.906,81.913,56000000.0
2007-11-22 14:42:00,81.902,81.929,81.902,81.913,12800000.0
2007-11-22 14:43:00,81.912,81.912,81.899,81.899,25600000.0
2007-11-22 14:44:00,81.913,81.915,81.911,81.915,11200000.0
2007-11-22 14:45:00,81.941,81.964,81.941,81.964,11200000.0
2007-11-22 14:46:00,81.977,81.98,81.973,81.973,11200000.0
2007-11-22 14:47:00,81.956,81.96,81.949,81.952,16000000.0
2007-11-22 14:48:00,81.954,81.975,81.954,81.961,19200000.0
2007-11-22 14:49:00,81.962,81.967,81.947,81.947,31400000.0
2007-11-22 14:50:00,81.949,81.949,81.943,81.949,28800000.0
2007-11-22 14:51:00,81.961,81.97,81.961,81.97,32400000.0
2007-11-22 14:52:00,81.972,81.982,81.972,81.982,12800000.0
2007-11-22 14:53:00,81.992,81.992,81.952,81.952,17600000.0
2007-11-22 14:54:00,81.938,81.938,81.881,81.882,12800000.0
2007-11-22 14:55:00,81.857,81.876,81.857,81.876,16000000.0
2007-11-22 14:56:00,81.873,81.891,81.873,81.884,12800000.0
2007-11-22 14:57:00,81.898,81.898,81.89,81.892,12800000.0
2007-11-22 14:58:00,81.896,81.896,81.884,81.884,17600000.0
2007-11-22 14:59:00,81.882,81.882,81.871,81.877,16000000.0
2007-11-22 15:00:00,81.88,81.88,81.85,81.85,14400000.0
2007-11-22 15:01:00,81.853,81.86,81.852,81.856,12800000.0
2007-11-22 15:02:00,81.886,81.899,81.884,81.898,26600000.0
2007-11-22 15:03:00,81.92,81.928,81.913,81.913,12800000.0
2007-11-22 15:04:00,81.915,81.915,81.871,81.881,24000000.0
2007-11-22 15:05:00,81.887,81.896,81.885,81.893,11200000.0
2007-11-22 15:06:00,81.899,81.899,81.858,81.858,11200000.0
2007-11-22 15:07:00,81.896,81.896,81.877,81.895,25600000.0
2007-11-22 15:08:00,81.903,81.928,81.903,81.928,22800000.0
2007-11-22 15:09:00,81.937,81.946,81.929,81.936,16000000.0
2007-11-22 15:10:00,81.944,81.948,81.939,81.943,40000000.0
2007-11-22 15:11:00,81.943,81.953,81.935,81.935,32000000.0
2007-11-22 15:12:00,81.941,81.942,81.934,81.942,8000000.0
2007-11-22 15:13:00,81.946,81.946,81.929,81.929,45200000.0
2007-11-22 15:14:00,81.899,81.899,81.882,81.882,34600000.0
2007-11-22 15:15:00,81.861,81.886,81.861,81.886,22400000.0
2007-11-22 15:16:00,81.896,81.906,81.896,81.905,36800000.0
2007-11-22 15:17:00,81.896,81.901,81.89,81.89,22400000.0
2007-11-22 15:18:00,81.892,81.907,81.892,81.907,22400000.0
2007-11-22 15:19:00,81.891,81.896,81.876,81.896,16000000.0
2007-11-22 15:20:00,81.893,81.902,81.893,81.902,24000000.0
2007-11-22 15:21:00,81.903,81.903,81.89,81.902,14400000.0
2007-11-22 15:22:00,81.91,81.939,81.896,81.939,14400000.0
2007-11-22 15:23:00,81.937,81.945,81.933,81.934,48000000.0
2007-11-22 15:24:00,81.925,81.929,81.909,81.923,25600000.0
2007-11-22 15:25:00,81.921,81.925,81.914,81.914,27200000.0
2007-11-22 15:26:00,81.899,81.9,81.869,81.899,40000000.0
2007-11-22 15:27:00,81.905,81.917,81.905,81.917,28800000.0
2007-11-22 15:28:00,81.909,81.91,81.871,81.871,69800000.0
2007-11-22 15:29:00,81.843,81.857,81.742,81.857,46400000.0
2007-11-22 15:30:00,81.787,81.899,81.752,81.759,114600000.0
2007-11-22 15:31:00,81.847,81.85,81.845,81.847,61200000.0
2007-11-22 15:32:00,81.842,81.851,81.842,81.851,30400000.0
2007-11-22 15:33:00,81.849,81.849,81.837,81.837,30400000.0
2007-11-22 15:34:00,81.836,81.843,81.834,81.834,22400000.0
2007-11-22 15:35:00,81.831,81.848,81.831,81.848,33000000.0
2007-11-22 15:36:00,81.853,81.86,81.851,81.86,32000000.0
2007-11-22 15:37:00,81.859,81.861,81.852,81.852,30800000.0
2007-11-22 15:38:00,81.852,81.857,81.849,81.857,59200000.0
2007-11-22 15:39:00,81.863,81.863,81.828,81.828,36800000.0
2007-11-22 15:40:00,81.82,81.825,81.816,81.824,35600000.0
2007-11-22 15:41:00,81.826,81.831,81.815,81.825,25600000.0
2007-11-22 15:42:00,81.824,81.824,81.816,81.823,43200000.0
2007-11-22 15:43:00,81.821,81.83,81.818,81.827,27200000.0
2007-11-22 15:44:00,81.822,81.822,81.797,81.797,27200000.0
2007-11-22 15:45:00,81.801,81.801,81.78,81.789,16000000.0
2007-11-22 15:46:00,81.776,81.791,81.776,81.791,14400000.0
2007-11-22 15:47:00,81.783,81.783,81.776,81.778,29800000.0
2007-11-22 15:48:00,81.794,81.794,81.786,81.789,27200000.0
2007-11-22 15:49:00,81.783,81.785,81.776,81.785,11200000.0
2007-11-22 15:50:00,81.785,81.785,81.766,81.78,11200000.0
2007-11-22 15:51:00,81.777,81.801,81.777,81.801,43200000.0
2007-11-22 15:52:00,81.802,81.802,81.757,81.757,20800000.0
2007-11-22 15:53:00,81.758,81.758,81.725,81.725,24000000.0
2007-11-22 15:54:00,81.715,81.72,81.708,81.717,28800000.0
2007-11-22 15:55:00,81.718,81.731,81.718,81.731,24000000.0
2007-11-22 15:56:00,81.725,81.756,81.725,81.756,51200000.0
2007-11-22 15:57:00,81.745,81.758,81.745,81.749,12800000.0
2007-11-22 15:58:00,81.769,81.769,81.754,81.754,19200000.0
2007-11-22 15:59:00,81.759,81.774,81.759,81.774,37200000.0
2007-11-22 16:00:00,81.782,81.814,81.774,81.814,51600000.0
2007-11-22 16:01:00,81.83,81.855,81.83,81.855,41600000.0
2007-11-22 16:02:00,81.842,81.862,81.841,81.862,22400000.0
2007-11-22 16:03:00,81.863,81.863,81.849,81.85,64400000.0
2007-11-22 16:04:00,81.845,81.845,81.815,81.815,45200000.0
2007-11-22 16:05:00,81.841,81.846,81.832,81.846,48000000.0
2007-11-22 16:06:00,81.815,81.845,81.815,81.827,34600000.0
2007-11-22 16:07:00,81.849,81.849,81.835,81.844,32000000.0
2007-11-22 16:08:00,81.836,81.836,81.815,81.815,44800000.0
2007-11-22 16:09:00,81.812,81.826,81.795,81.826,44200000.0
2007-11-22 16:10:00,81.821,81.829,81.821,81.822,41600000.0
2007-11-22 16:11:00,81.823,81.831,81.822,81.83,14400000.0
2007-11-22 16:12:00,81.824,81.824,81.815,81.822,56000000.0
2007-11-22 16:13:00,81.813,81.849,81.813,81.849,11600000.0
2007-11-22 16:14:00,81.853,81.853,81.833,81.833,48400000.0
2007-11-22 16:15:00,81.824,81.824,81.802,81.807,58600000.0
2007-11-22 16:16:00,81.799,81.803,81.791,81.795,17600000.0
2007-11-22 16:17:00,81.803,81.816,81.803,81.816,38400000.0
2007-11-22 16:18:00,81.815,81.816,81.805,81.807,39200000.0
2007-11-22 16:19:00,81.794,81.807,81.785,81.807,22400000.0
2007-11-22 16:20:00,81.803,81.821,81.803,81.821,11200000.0
2007-11-22 16:21:00,81.808,81.808,81.787,81.808,26600000.0
2007-11-22 16:22:00,81.817,81.817,81.807,81.81,42000000.0
2007-11-22 16:23:00,81.802,81.813,81.801,81.811,43200000.0
2007-11-22 16:24:00,81.816,81.824,81.813,81.813,17600000.0
2007-11-22 16:25:00,81.816,81.818,81.809,81.809,33600000.0
2007-11-22 16:26:00,81.769,81.803,81.769,81.798,17600000.0
2007-11-22 16:27:00,81.809,81.816,81.805,81.812,35000000.0
2007-11-22 16:28:00,81.814,81.825,81.814,81.818,27200000.0
2007-11-22 16:29:00,81.812,81.812,81.797,81.8,11200000.0
2007-11-22 16:30:00,81.792,81.797,81.781,81.781,43200000.0
2007-11-22 16:31:00,81.773,81.777,81.771,81.772,41000000.0
2007-11-22 16:32:00,81.776,81.792,81.776,81.792,12800000.0
2007-11-22 16:33:00,81.783,81.785,81.777,81.784,27200000.0
2007-11-22 16:34:00,81.776,81.795,81.776,81.782,35200000.0
2007-11-22 16:35:00,81.789,81.817,81.789,81.817,52800000.0
2007-11-22 16:36:00,81.822,81.823,81.812,81.815,50600000.0
2007-11-22 16:37:00,81.819,81.821,81.803,81.803,41600000.0
2007-11-22 16:38:00,81.803,81.81,81.797,81.81,40000000.0
2007-11-22 16:39:00,81.826,81.835,81.824,81.824,35600000.0
2007-11-22 16:40:00,81.814,81.841,81.814,81.841,56400000.0
2007-11-22 16:41:00,81.847,81.86,81.838,81.86,74000000.0
2007-11-22 16:42:00,81.856,81.856,81.807,81.83,54400000.0
2007-11-22 16:43:00,81.831,81.831,81.809,81.82,17600000.0
2007-11-22 16:44:00,81.842,81.86,81.842,81.86,11200000.0
2007-11-22 16:45:00,81.86,81.876,81.86,81.873,57600000.0
2007-11-22 16:46:00,81.86,81.86,81.842,81.844,12800000.0
2007-11-22 16:47:00,81.855,81.861,81.842,81.856,70400000.0
2007-11-22 16:48:00,81.87,81.894,81.87,81.894,52800000.0
2007-11-22 16:49:00,81.898,81.903,81.885,81.903,37200000.0
2007-11-22 16:50:00,81.905,81.918,81.905,81.905,75200000.0
2007-11-22 16:51:00,81.882,81.892,81.869,81.869,32000000.0
2007-11-22 16:52:00,81.865,81.881,81.864,81.881,46400000.0
2007-11-22 16:53:00,81.916,81.942,81.916,81.942,30400000.0
2007-11-22 16:54:00,81.964,81.986,81.964,81.986,11200000.0
2007-11-22 16:55:00,81.962,81.965,81.95,81.95,27200000.0
2007-11-22 16:56:00,81.941,81.941,81.919,81.919,36800000.0
2007-11-22 16:57:00,81.913,81.921,81.901,81.901,19200000.0
2007-11-22 16:58:00,81.883,81.883,81.855,81.855,12800000.0
2007-11-22 16:59:00,81.846,81.85,81.839,81.84,51600000.0
2007-11-22 17:00:00,81.832,81.851,81.831,81.851,49600000.0
2007-11-22 17:01:00,81.864,81.883,81.864,81.873,40000000.0
2007-11-22 17:02:00,81.852,81.854,81.842,81.842,33000000.0
2007-11-22 17:03:00,81.84,81.845,81.826,81.826,44800000.0
2007-11-22 17:04:00,81.825,81.827,81.813,81.819,42000000.0
2007-11-22 17:05:00,81.83,81.838,81.823,81.823,54400000.0
2007-11-22 17:06:00,81.821,81.827,81.809,81.809,59200000.0
2007-11-22 17:07:00,81.809,81.816,81.802,81.805,34600000.0
2007-11-22 17:08:00,81.797,81.803,81.792,81.801,68800000.0
2007-11-22 17:09:00,81.81,81.821,81.802,81.821,59200000.0
2007-11-22 17:10:00,81.838,81.838,81.811,81.811,25600000.0
2007-11-22 17:11:00,81.806,81.814,81.784,81.784,38400000.0
2007-11-22 17:12:00,81.78,81.783,81.77,81.773,25600000.0
2007-11-22 17:13:00,81.789,81.791,81.777,81.777,28800000.0
2007-11-22 17:14:00,81.762,81.763,81.755,81.756,22400000.0
2007-11-22 17:15:00,81.758,81.768,81.756,81.756,19200000.0
2007-11-22 17:16:00,81.764,81.772,81.762,81.763,17600000.0
2007-11-22 17:17:00,81.767,81.768,81.755,81.767,38400000.0
2007-11-22 17:18:00,81.76,81.765,81.754,81.76,57000000.0
2007-11-22 17:19:00,81.728,81.747,81.728,81.733,24000000.0
2007-11-22 17:20:00,81.736,81.737,81.729,81.729,16000000.0
2007-11-22 17:21:00,81.726,81.726,81.715,81.718,28800000.0
2007-11-22 17:22:00,81.725,81.742,81.725,81.742,18600000.0
2007-11-22 17:23:00,81.737,81.743,81.731,81.735,11200000.0
2007-11-22 17:24:00,81.74,81.745,81.731,81.738,12800000.0
2007-11-22 17:25:00,81.737,81.737,81.712,81.729,18000000.0
2007-11-22 17:26:00,81.716,81.716,81.696,81.699,35000000.0
2007-11-22 17:27:00,81.703,81.715,81.703,81.71,46400000.0
2007-11-22 17:28:00,81.701,81.703,81.693,81.701,32000000.0
2007-11-22 17:29:00,81.702,81.713,81.697,81.706,27200000.0
2007-11-22 17:30:00,81.708,81.712,81.697,81.697,17600000.0
2007-11-22 17:31:00,81.69,81.699,81.687,81.698,88000000.0
2007-11-22 17:32:00,81.697,81.697,81.681,81.683,51600000.0
2007-11-22 17:33:00,81.678,81.678,81.664,81.678,36200000.0
2007-11-22 17:34:00,81.677,81.677,81.657,81.672,64000000.0
2007-11-22 17:35:00,81.666,81.666,81.651,81.651,43600000.0
2007-11-22 17:36:00,81.65,81.661,81.65,81.654,33600000.0
2007-11-22 17:37:00,81.658,81.7,81.658,81.692,16400000.0
2007-11-22 17:38:00,81.698,81.71,81.697,81.71,34600000.0
2007-11-22 17:39:00,81.713,81.721,81.709,81.721,16000000.0
2007-11-22 17:40:00,81.718,81.718,81.707,81.707,74600000.0
2007-11-22 17:41:00,81.707,81.707,81.694,81.694,12800000.0
2007-11-22 17:42:00,81.697,81.708,81.697,81.705,12800000.0
2007-11-22 17:43:00,81.707,81.71,81.696,81.699,17600000.0
2007-11-22 17:44:00,81.702,81.711,81.699,81.707,30400000.0
2007-11-22 17:45:00,81.705,81.719,81.705,81.715,30400000.0
2007-11-22 17:46:00,81.707,81.708,81.693,81.698,41000000.0
2007-11-22 17:47:00,81.692,81.703,81.692,81.703,57600000.0
2007-11-22 17:48:00,81.724,81.729,81.715,81.715,57600000.0
2007-11-22 17:49:00,81.709,81.741,81.709,81.741,46400000.0
2007-11-22 17:50:00,81.709,81.709,81.689,81.701,12800000.0
2007-11-22 17:51:00,81.707,81.714,81.701,81.703,49600000.0
2007-11-22 17:52:00,81.698,81.714,81.698,81.714,43600000.0
2007-11-22 17:53:00,81.711,81.729,81.711,81.724,33400000.0
2007-11-22 17:54:00,81.717,81.725,81.707,81.725,38400000.0
2007-11-22 17:55:00,81.722,81.735,81.712,81.712,40000000.0
2007-11-22 17:56:00,81.713,81.713,81.674,81.674,44800000.0
2007-11-22 17:57:00,81.687,81.687,81.647,81.647,37200000.0
2007-11-22 17:58:00,81.631,81.631,81.619,81.625,17600000.0
2007-11-22 17:59:00,81.604,81.604,81.573,81.573,62400000.0
2007-11-22 18:00:00,81.565,81.565,81.548,81.56,51600000.0
2007-11-22 18:01:00,81.567,81.567,81.55,81.559,32000000.0
2007-11-22 18:02:00,81.56,81.564,81.554,81.561,24000000.0
2007-11-22 18:03:00,81.553,81.553,81.535,81.536,36800000.0
2007-11-22 18:04:00,81.528,81.535,81.523,81.523,33600000.0
2007-11-22 18:05:00,81.512,81.516,81.503,81.514,12800000.0
2007-11-22 18:06:00,81.527,81.552,81.527,81.552,30400000.0
2007-11-22 18:07:00,81.547,81.555,81.535,81.555,11200000.0
2007-11-22 18:08:00,81.558,81.561,81.549,81.561,84800000.0
2007-11-22 18:09:00,81.549,81.549,81.537,81.539,33600000.0
2007-11-22 18:10:00,81.539,81.543,81.523,81.543,15400000.0
2007-11-22 18:11:00,81.534,81.534,81.479,81.479,12800000.0
2007-11-22 18:12:00,81.468,81.468,81.46,81.468,13200000.0
2007-11-22 18:13:00,81.46,81.472,81.46,81.472,27200000.0
2007-11-22 18:14:00,81.479,81.483,81.47,81.481,19200000.0
2007-11-22 18:15:00,81.482,81.493,81.479,81.479,29800000.0
2007-11-22 18:16:00,81.488,81.51,81.488,81.506,56000000.0
2007-11-22 18:17:00,81.502,81.516,81.502,81.516,43200000.0
2007-11-22 18:18:00,81.517,81.522,81.51,81.521,30400000.0
2007-11-22 18:19:00,81.542,81.542,81.521,81.521,45800000.0
2007-11-22 18:20:00,81.524,81.529,81.519,81.519,43200000.0
2007-11-22 18:21:00,81.452,81.498,81.452,81.494,12800000.0
2007-11-22 18:22:00,81.504,81.504,81.479,81.479,33600000.0
2007-11-22 18:23:00,81.464,81.464,81.44,81.443,46400000.0
2007-11-22 18:24:00,81.449,81.482,81.446,81.474,52200000.0
2007-11-22 18:25:00,81.489,81.494,81.469,81.469,33600000.0
2007-11-22 18:26:00,81.467,81.493,81.467,81.493,30400000.0
2007-11-22 18:27:00,81.501,81.506,81.5,81.505,33600000.0
2007-11-22 18:28:00,81.493,81.522,81.493,81.522,12800000.0
2007-11-22 18:29:00,81.508,81.541,81.508,81.541,25600000.0
2007-11-22 18:30:00,81.559,81.563,81.551,81.563,37200000.0
2007-11-22 18:31:00,81.546,81.549,81.527,81.549,11200000.0
2007-11-22 18:32:00,81.545,81.547,81.539,81.544,70400000.0
2007-11-22 18:33:00,81.545,81.545,81.539,81.544,32000000.0
2007-11-22 18:34:00,81.534,81.544,81.526,81.544,19200000.0
2007-11-22 18:35:00,81.547,81.547,81.532,81.541,42600000.0
2007-11-22 18:36:00,81.538,81.538,81.514,81.514,68200000.0
2007-11-22 18:37:00,81.5,81.507,81.493,81.493,36800000.0
2007-11-22 18:38:00,81.475,81.476,81.417,81.419,49000000.0
2007-11-22 18:39:00,81.412,81.414,81.4,81.4,76800000.0
2007-11-22 18:40:00,81.385,81.404,81.385,81.404,65600000.0
2007-11-22 18:41:00,81.407,81.423,81.407,81.421,72000000.0
2007-11-22 18:42:00,81.434,81.434,81.42,81.43,78400000.0
2007-11-22 18:43:00,81.429,81.429,81.421,81.421,50000000.0
2007-11-22 18:44:00,81.406,81.418,81.406,81.418,30800000.0
2007-11-22 18:45:00,81.444,81.445,81.426,81.436,12800000.0
2007-11-22 18:46:00,81.444,81.445,81.433,81.439,12800000.0
2007-11-22 18:47:00,81.427,81.432,81.421,81.425,14400000.0
2007-11-22 18:48:00,81.427,81.432,81.427,81.429,28200000.0
2007-11-22 18:49:00,81.436,81.445,81.431,81.431,24400000.0
2007-11-22 18:50:00,81.434,81.444,81.434,81.44,46400000.0
2007-11-22 18:51:00,81.439,81.439,81.427,81.433,12800000.0
2007-11-22 18:52:00,81.413,81.413,81.397,81.409,19200000.0
2007-11-22 18:53:00,81.415,81.423,81.411,81.412,30400000.0
2007-11-22 18:54:00,81.418,81.427,81.415,81.42,19200000.0
2007-11-22 18:55:00,81.405,81.418,81.396,81.398,21200000.0
2007-11-22 18:56:00,81.392,81.392,81.374,81.376,16000000.0
2007-11-22 18:57:00,81.382,81.382,81.365,81.372,19200000.0
2007-11-22 18:58:00,81.379,81.389,81.378,81.389,32000000.0
2007-11-22 18:59:00,81.39,81.396,81.389,81.395,31400000.0
2007-11-22 19:00:00,81.384,81.399,81.383,81.399,13800000.0
2007-11-22 19:01:00,81.387,81.394,81.382,81.382,18600000.0
2007-11-22 19:02:00,81.384,81.389,81.38,81.386,43200000.0
2007-11-22 19:03:00,81.394,81.394,81.379,81.384,14800000.0
2007-11-22 19:04:00,81.38,81.44,81.38,81.44,17600000.0
2007-11-22 19:05:00,81.443,81.454,81.438,81.443,22800000.0
2007-11-22 19:06:00,81.438,81.438,81.417,81.432,56000000.0
2007-11-22 19:07:00,81.449,81.449,81.43,81.433,34600000.0
2007-11-22 19:08:00,81.423,81.423,81.414,81.421,22400000.0
2007-11-22 19:09:00,81.418,81.427,81.416,81.416,12800000.0
2007-11-22 19:10:00,81.415,81.426,81.415,81.416,17600000.0
2007-11-22 19:11:00,81.453,81.453,81.433,81.433,9600000.0
2007-11-22 19:12:00,81.416,81.419,81.415,81.419,24000000.0
2007-11-22 19:13:00,81.409,81.42,81.404,81.42,12800000.0
2007-11-22 19:14:00,81.418,81.435,81.418,81.435,13200000.0
2007-11-22 19:15:00,81.433,81.433,81.417,81.427,16000000.0
2007-11-22 19:16:00,81.427,81.427,81.405,81.413,12800000.0
2007-11-22 19:17:00,81.422,81.423,81.413,81.413,14400000.0
2007-11-22 19:18:00,81.408,81.425,81.408,81.424,32000000.0
2007-11-22 19:19:00,81.432,81.436,81.427,81.43,11200000.0
2007-11-22 19:20:00,81.416,81.423,81.411,81.421,14400000.0
2007-11-22 19:21:00,81.421,81.432,81.414,81.414,17600000.0
2007-11-22 19:22:00,81.431,81.437,81.425,81.425,14400000.0
2007-11-22 19:23:00,81.411,81.433,81.411,81.433,16000000.0
2007-11-22 19:24:00,81.44,81.446,81.42,81.42,48000000.0
2007-11-22 19:25:00,81.426,81.431,81.417,81.431,11200000.0
2007-11-22 19:26:00,81.428,81.438,81.428,81.438,41600000.0
2007-11-22 19:27:00,81.426,81.437,81.426,81.437,14400000.0
2007-11-22 19:28:00,81.44,81.445,81.43,81.442,12800000.0
2007-11-22 19:29:00,81.429,81.44,81.427,81.44,12800000.0
2007-11-22 19:30:00,81.443,81.443,81.433,81.436,11200000.0
2007-11-22 19:31:00,81.444,81.455,81.444,81.445,12800000.0
2007-11-22 19:32:00,81.402,81.406,81.394,81.399,11200000.0
2007-11-22 19:33:00,81.417,81.418,81.399,81.412,12800000.0
2007-11-22 19:34:00,81.417,81.417,81.4,81.4,12200000.0
2007-11-22 19:35:00,81.399,81.435,81.399,81.435,17000000.0
2007-11-22 19:36:00,81.462,81.472,81.462,81.466,16000000.0
2007-11-22 19:37:00,81.463,81.481,81.463,81.481,11200000.0
2007-11-22 19:38:00,81.481,81.486,81.474,81.486,11200000.0
2007-11-22 19:39:00,81.485,81.496,81.485,81.487,12800000.0
2007-11-22 19:40:00,81.463,81.477,81.463,81.477,11200000.0
2007-11-22 19:41:00,81.492,81.522,81.483,81.522,11200000.0
2007-11-22 19:42:00,81.532,81.557,81.532,81.536,11200000.0
2007-11-22 19:43:00,81.517,81.517,81.501,81.515,19200000.0
2007-11-22 19:44:00,81.523,81.56,81.523,81.56,11200000.0
2007-11-22 19:45:00,81.57,81.575,81.565,81.572,16400000.0
2007-11-22 19:46:00,81.557,81.567,81.557,81.565,14400000.0
2007-11-22 19:47:00,81.564,81.573,81.561,81.561,17600000.0
2007-11-22 19:48:00,81.565,81.57,81.55,81.565,12200000.0
2007-11-22 19:49:00,81.557,81.558,81.516,81.558,30400000.0
2007-11-22 19:50:00,81.543,81.543,81.485,81.486,12800000.0
2007-11-22 19:51:00,81.473,81.477,81.462,81.462,12800000.0
2007-11-22 19:52:00,81.461,81.482,81.461,81.479,16000000.0
2007-11-22 19:53:00,81.478,81.478,81.466,81.472,12800000.0
2007-11-22 19:54:00,81.471,81.478,81.47,81.47,12800000.0
2007-11-22 19:55:00,81.475,81.477,81.47,81.472,11200000.0
2007-11-22 19:56:00,81.47,81.479,81.466,81.471,16400000.0
2007-11-22 19:57:00,81.481,81.483,81.475,81.48,12800000.0
2007-11-22 19:58:00,81.477,81.477,81.468,81.476,11200000.0
2007-11-22 19:59:00,81.474,81.478,81.47,81.478,12800000.0
2007-11-22 20:00:00,81.476,81.476,81.462,81.466,17600000.0
2007-11-22 20:01:00,81.464,81.474,81.464,81.467,11200000.0
2007-11-22 20:02:00,81.489,81.493,81.486,81.492,17600000.0
2007-11-22 20:03:00,81.48,81.481,81.473,81.473,16000000.0
2007-11-22 20:04:00,81.47,81.48,81.468,81.47,30400000.0
2007-11-22 20:05:00,81.479,81.486,81.464,81.486,12800000.0
2007-11-22 20:06:00,81.488,81.511,81.488,81.511,11200000.0
2007-11-22 20:07:00,81.505,81.521,81.505,81.521,17600000.0
2007-11-22 20:08:00,81.524,81.524,81.51,81.518,38200000.0
2007-11-22 20:09:00,81.517,81.523,81.512,81.516,11200000.0
2007-11-22 20:10:00,81.502,81.525,81.502,81.525,8000000.0
2007-11-22 20:11:00,81.526,81.526,81.515,81.518,11600000.0
2007-11-22 20:12:00,81.548,81.548,81.517,81.517,11200000.0
2007-11-22 20:13:00,81.523,81.524,81.507,81.513,27200000.0
2007-11-22 20:14:00,81.51,81.522,81.452,81.522,14400000.0
2007-11-22 20:15:00,81.503,81.525,81.503,81.524,17600000.0
2007-11-22 20:16:00,81.542,81.542,81.53,81.541,28800000.0
2007-11-22 20:17:00,81.525,81.537,81.519,81.537,33600000.0
2007-11-22 20:18:00,81.504,81.504,81.492,81.492,10600000.0
2007-11-22 20:19:00,81.476,81.476,81.448,81.473,10600000.0
2007-11-22 20:20:00,81.442,81.473,81.442,81.473,18600000.0
2007-11-22 20:21:00,81.485,81.491,81.465,81.472,16000000.0
2007-11-22 20:22:00,81.448,81.449,81.432,81.432,14400000.0
2007-11-22 20:23:00,81.436,81.436,81.406,81.406,13200000.0
2007-11-22 20:24:00,81.397,81.397,81.372,81.372,16000000.0
2007-11-22 20:25:00,81.364,81.373,81.364,81.368,11200000.0
2007-11-22 20:26:00,81.366,81.376,81.366,81.367,16000000.0
2007-11-22 20:27:00,81.373,81.38,81.364,81.364,12800000.0
2007-11-22 20:28:00,81.377,81.385,81.37,81.385,11600000.0
2007-11-22 20:29:00,81.375,81.386,81.373,81.373,12800000.0
2007-11-22 20:30:00,81.376,81.384,81.372,81.384,26600000.0
2007-11-22 20:31:00,81.378,81.38,81.37,81.378,7400000.0
2007-11-22 20:32:00,81.38,81.384,81.371,81.384,11200000.0
2007-11-22 20:33:00,81.384,81.39,81.378,81.39,12800000.0
2007-11-22 20:34:00,81.391,81.398,81.388,81.396,11200000.0
2007-11-22 20:35:00,81.393,81.402,81.381,81.381,11200000.0
2007-11-22 20:36:00,81.38,81.392,81.378,81.391,16000000.0
2007-11-22 20:37:00,81.391,81.391,81.387,81.39,8000000.0
2007-11-22 20:38:00,81.388,81.412,81.388,81.411,12800000.0
2007-11-22 20:39:00,81.427,81.432,81.422,81.432,14400000.0
2007-11-22 20:40:00,81.415,81.446,81.415,81.446,11200000.0
2007-11-22 20:41:00,81.453,81.453,81.44,81.44,14400000.0
2007-11-22 20:42:00,81.441,81.447,81.441,81.445,11200000.0
2007-11-22 20:43:00,81.454,81.454,81.438,81.438,14400000.0
2007-11-22 20:44:00,81.438,81.457,81.435,81.454,11200000.0
2007-11-22 20:45:00,81.452,81.457,81.451,81.457,12800000.0
2007-11-22 20:46:00,81.458,81.469,81.457,81.457,14400000.0
2007-11-22 20:47:00,81.46,81.471,81.453,81.462,12800000.0
2007-11-22 20:48:00,81.473,81.473,81.455,81.466,17600000.0
2007-11-22 20:49:00,81.467,81.48,81.463,81.478,11200000.0
2007-11-22 20:50:00,81.478,81.478,81.444,81.473,14400000.0
2007-11-22 20:51:00,81.487,81.5,81.487,81.492,28800000.0
2007-11-22 20:52:00,81.493,81.504,81.493,81.501,11200000.0
2007-11-22 20:54:00,81.52,81.52,81.515,81.515,11200000.0
2007-11-22 20:55:00,81.57,81.57,81.57,81.57,12800000.0
2007-11-22 20:56:00,81.501,81.502,81.492,81.502,12800000.0
2007-11-22 20:57:00,81.499,81.502,81.491,81.502,12800000.0
2007-11-22 20:58:00,81.498,81.508,81.49,81.5,16000000.0
2007-11-22 20:59:00,81.507,81.51,81.503,81.51,11200000.0
2007-11-22 21:00:00,81.51,81.51,81.489,81.5,17600000.0
2007-11-22 21:01:00,81.484,81.488,81.479,81.482,11200000.0
2007-11-22 21:02:00,81.482,81.49,81.479,81.49,16000000.0
2007-11-22 21:03:00,81.496,81.496,81.488,81.495,12800000.0
2007-11-22 21:04:00,81.501,81.507,81.497,81.507,16000000.0
2007-11-22 21:05:00,81.508,81.527,81.508,81.515,12800000.0
2007-11-22 21:06:00,81.497,81.517,81.497,81.517,11200000.0
2007-11-22 21:07:00,81.515,81.517,81.505,81.515,14400000.0
2007-11-22 21:08:00,81.516,81.525,81.51,81.525,16000000.0
2007-11-22 21:09:00,81.524,81.524,81.5,81.5,14400000.0
2007-11-22 21:10:00,81.49,81.505,81.49,81.494,13200000.0
2007-11-22 21:11:00,81.497,81.497,81.481,81.489,12800000.0
2007-11-22 21:12:00,81.49,81.493,81.49,81.493,12800000.0
2007-11-22 21:13:00,81.492,81.507,81.492,81.504,16000000.0
2007-11-22 21:14:00,81.511,81.511,81.496,81.503,12800000.0
2007-11-22 21:15:00,81.531,81.531,81.506,81.521,11200000.0
2007-11-22 21:16:00,81.498,81.509,81.498,81.508,19200000.0
2007-11-22 21:17:00,81.523,81.528,81.516,81.516,13800000.0
2007-11-22 21:18:00,81.527,81.528,81.504,81.504,11200000.0
2007-11-22 21:19:00,81.506,81.511,81.5,81.502,11200000.0
2007-11-22 21:20:00,81.495,81.522,81.495,81.498,14400000.0
2007-11-22 21:21:00,81.496,81.496,81.474,81.474,17000000.0
2007-11-22 21:22:00,81.503,81.536,81.503,81.536,12800000.0
2007-11-22 21:23:00,81.555,81.586,81.555,81.57,12800000.0
2007-11-22 21:24:00,81.56,81.56,81.54,81.54,11200000.0
2007-11-22 21:25:00,81.534,81.537,81.532,81.537,17000000.0
2007-11-22 21:26:00,81.54,81.555,81.54,81.555,24000000.0
2007-11-22 21:27:00,81.556,81.556,81.545,81.55,22400000.0
2007-11-22 21:28:00,81.547,81.548,81.527,81.547,11200000.0
2007-11-22 21:29:00,81.548,81.551,81.539,81.539,27200000.0
2007-11-22 21:30:00,81.543,81.552,81.543,81.547,12800000.0
2007-11-22 21:31:00,81.546,81.549,81.527,81.527,16000000.0
2007-11-22 21:32:00,81.532,81.549,81.532,81.547,14400000.0
2007-11-22 21:33:00,81.552,81.554,81.543,81.543,11200000.0
2007-11-22 21:34:00,81.534,81.546,81.532,81.541,17600000.0
2007-11-22 21:35:00,81.554,81.56,81.551,81.56,14800000.0
2007-11-22 21:36:00,81.559,81.561,81.549,81.561,11200000.0
2007-11-22 21:37:00,81.546,81.57,81.546,81.57,15400000.0
2007-11-22 21:38:00,81.563,81.6,81.49,81.49,12800000.0
2007-11-22 21:39:00,81.565,81.568,81.551,81.557,12800000.0
2007-11-22 21:40:00,81.558,81.567,81.554,81.567,11200000.0
2007-11-22 21:41:00,81.561,81.567,81.477,81.548,11200000.0
2007-11-22 21:42:00,81.557,81.557,81.528,81.552,14400000.0
2007-11-22 21:43:00,81.564,81.572,81.561,81.563,14400000.0
2007-11-22 21:44:00,81.565,81.565,81.553,81.555,12800000.0
2007-11-22 21:45:00,81.55,81.57,81.55,81.57,14400000.0
2007-11-22 21:46:00,81.561,81.561,81.547,81.552,14400000.0
2007-11-22 21:47:00,81.569,81.587,81.569,81.587,11200000.0
2007-11-22 21:48:00,81.574,81.588,81.574,81.585,35600000.0
2007-11-22 21:49:00,81.57,81.577,81.568,81.574,11200000.0
2007-11-22 21:50:00,81.586,81.586,81.565,81.572,12800000.0
2007-11-22 21:51:00,81.566,81.569,81.56,81.56,17600000.0
2007-11-22 21:52:00,81.555,81.558,81.545,81.548,11200000.0
2007-11-22 21:53:00,81.568,81.577,81.566,81.574,11200000.0
2007-11-22 21:54:00,81.572,81.573,81.565,81.572,11200000.0
2007-11-22 21:55:00,81.567,81.569,81.553,81.568,12800000.0
2007-11-22 21:56:00,81.57,81.571,81.56,81.56,12800000.0
2007-11-22 21:57:00,81.551,81.551,81.514,81.514,17600000.0
2007-11-22 21:58:00,81.503,81.511,81.492,81.492,17600000.0
2007-11-22 21:59:00,81.492,81.502,81.487,81.496,12800000.0
2007-11-22 22:00:00,81.518,81.542,81.518,81.542,17600000.0
2007-11-22 22:01:00,81.548,81.558,81.548,81.549,11200000.0
2007-11-22 22:02:00,81.562,81.565,81.56,81.563,11200000.0
2007-11-22 22:03:00,81.536,81.536,81.517,81.517,17600000.0
2007-11-22 22:04:00,81.518,81.524,81.515,81.524,16000000.0
2007-11-22 22:05:00,81.522,81.524,81.509,81.509,11200000.0
2007-11-22 22:06:00,81.498,81.511,81.496,81.511,12800000.0
2007-11-22 22:07:00,81.504,81.505,81.5,81.505,16000000.0
2007-11-22 22:08:00,81.508,81.516,81.497,81.516,15400000.0
2007-11-22 22:09:00,81.517,81.527,81.515,81.519,12800000.0
2007-11-22 22:10:00,81.509,81.509,81.485,81.485,12800000.0
2007-11-22 22:11:00,81.477,81.481,81.473,81.481,11200000.0
2007-11-22 22:12:00,81.484,81.5,81.475,81.5,12800000.0
2007-11-22 22:13:00,81.5,81.539,81.498,81.536,12800000.0
2007-11-22 22:14:00,81.505,81.507,81.487,81.487,12800000.0
2007-11-22 22:15:00,81.476,81.476,81.466,81.468,14400000.0
2007-11-22 22:16:00,81.486,81.503,81.486,81.503,12800000.0
2007-11-22 22:17:00,81.507,81.512,81.448,81.512,8000000.0
2007-11-22 22:18:00,81.505,81.51,81.5,81.51,9600000.0
2007-11-22 22:19:00,81.511,81.511,81.498,81.5,10600000.0
2007-11-22 22:20:00,81.517,81.533,81.517,81.52,12800000.0
2007-11-22 22:21:00,81.501,81.511,81.501,81.508,11200000.0
2007-11-22 22:22:00,81.534,81.539,81.528,81.53,12800000.0
2007-11-22 22:23:00,81.53,81.55,81.53,81.55,12800000.0
2007-11-22 22:24:00,81.525,81.529,81.486,81.486,11200000.0
2007-11-22 22:25:00,81.488,81.488,81.48,81.48,16000000.0
2007-11-22 22:26:00,81.485,81.498,81.485,81.496,11200000.0
2007-11-22 22:27:00,81.49,81.49,81.478,81.478,12800000.0
2007-11-22 22:28:00,81.489,81.497,81.477,81.477,11200000.0
2007-11-22 22:29:00,81.492,81.492,81.475,81.477,16000000.0
2007-11-22 22:30:00,81.482,81.535,81.482,81.535,17600000.0
2007-11-22 22:31:00,81.515,81.515,81.487,81.487,10600000.0
2007-11-22 22:32:00,81.505,81.517,81.504,81.509,13200000.0
2007-11-22 22:33:00,81.511,81.513,81.499,81.504,11200000.0
2007-11-22 22:34:00,81.5,81.508,81.495,81.506,12600000.0
2007-11-22 22:35:00,81.497,81.503,81.495,81.501,12800000.0
2007-11-22 22:36:00,81.514,81.518,81.506,81.514,17600000.0
2007-11-22 22:37:00,81.508,81.508,81.502,81.504,25600000.0
2007-11-22 22:38:00,81.514,81.514,81.498,81.509,17600000.0
2007-11-22 22:39:00,81.515,81.522,81.512,81.512,12800000.0
2007-11-22 22:40:00,81.51,81.519,81.505,81.505,17600000.0
2007-11-22 22:41:00,81.56,81.65,81.56,81.59,18000000.0
2007-11-22 22:42:00,81.524,81.524,81.495,81.495,18000000.0
2007-11-22 22:43:00,81.507,81.517,81.504,81.509,16000000.0
2007-11-22 22:44:00,81.494,81.5,81.484,81.484,12800000.0
2007-11-22 22:45:00,81.489,81.523,81.489,81.523,16000000.0
2007-11-22 22:46:00,81.531,81.531,81.485,81.485,11200000.0
2007-11-22 22:47:00,81.464,81.469,81.456,81.456,17600000.0
2007-11-22 22:48:00,81.468,81.472,81.467,81.472,11200000.0
2007-11-22 22:49:00,81.57,81.57,81.54,81.54,11200000.0
2007-11-22 22:50:00,81.478,81.492,81.478,81.488,11200000.0
2007-11-22 22:51:00,81.509,81.517,81.509,81.511,11200000.0
2007-11-22 22:52:00,81.512,81.571,81.512,81.571,11200000.0
2007-11-22 22:53:00,81.571,81.573,81.57,81.573,10600000.0
2007-11-22 22:54:00,81.573,81.586,81.563,81.586,12800000.0
2007-11-22 22:55:00,81.588,81.59,81.578,81.59,12800000.0
2007-11-22 22:56:00,81.592,81.638,81.592,81.638,17600000.0
2007-11-22 22:57:00,81.643,81.643,81.615,81.621,17600000.0
2007-11-22 22:58:00,81.625,81.63,81.621,81.621,14400000.0
2007-11-22 22:59:00,81.4,81.41,81.4,81.4,17600000.0
2007-11-22 23:00:00,81.623,81.625,81.61,81.625,17600000.0
2007-11-22 23:01:00,81.61,81.61,81.594,81.594,14400000.0
2007-11-22 23:02:00,81.606,81.609,81.593,81.597,17000000.0
2007-11-22 23:03:00,81.608,81.612,81.601,81.61,16000000.0
2007-11-22 23:04:00,81.618,81.619,81.61,81.615,11200000.0
2007-11-22 23:05:00,81.625,81.637,81.625,81.637,33600000.0
2007-11-22 23:06:00,81.637,81.643,81.637,81.643,12800000.0
2007-11-22 23:07:00,81.635,81.638,81.633,81.635,12600000.0
2007-11-22 23:08:00,81.644,81.65,81.637,81.65,16000000.0
2007-11-22 23:09:00,81.659,81.679,81.659,81.664,17600000.0
2007-11-22 23:10:00,81.675,81.708,81.675,81.708,12800000.0
2007-11-22 23:11:00,81.722,81.722,81.688,81.688,11200000.0
2007-11-22 23:12:00,81.69,81.704,81.69,81.703,16000000.0
2007-11-22 23:13:00,81.689,81.693,81.687,81.689,12800000.0
2007-11-22 23:14:00,81.7,81.701,81.683,81.696,11200000.0
2007-11-22 23:15:00,81.698,81.704,81.695,81.695,17600000.0
2007-11-22 23:16:00,81.696,81.709,81.688,81.709,12800000.0
2007-11-22 23:17:00,81.714,81.714,81.703,81.703,11200000.0
2007-11-22 23:18:00,81.696,81.703,81.684,81.689,11200000.0
2007-11-22 23:19:00,81.689,81.689,81.665,81.665,12800000.0
2007-11-22 23:20:00,81.676,81.684,81.668,81.68,14400000.0
2007-11-22 23:21:00,81.67,81.684,81.67,81.677,16000000.0
2007-11-22 23:22:00,81.713,81.715,81.708,81.708,12800000.0
2007-11-22 23:23:00,81.7,81.707,81.698,81.699,11200000.0
2007-11-22 23:24:00,81.701,81.708,81.683,81.701,11200000.0
2007-11-22 23:25:00,81.716,81.716,81.677,81.677,14400000.0
2007-11-22 23:26:00,81.655,81.655,81.59,81.59,12800000.0
2007-11-22 23:27:00,81.643,81.645,81.637,81.638,17600000.0
2007-11-22 23:28:00,81.633,81.636,81.631,81.636,12800000.0
2007-11-22 23:29:00,81.632,81.632,81.546,81.59,11200000.0
2007-11-22 23:30:00,81.602,81.642,81.602,81.629,16000000.0
2007-11-22 23:31:00,81.608,81.608,81.589,81.589,12800000.0
2007-11-22 23:32:00,81.588,81.6,81.569,81.569,17600000.0
2007-11-22 23:33:00,81.566,81.566,81.553,81.553,12800000.0
2007-11-22 23:34:00,81.58,81.586,81.565,81.565,16000000.0
2007-11-22 23:35:00,81.535,81.535,81.518,81.531,16000000.0
2007-11-22 23:36:00,81.529,81.539,81.525,81.526,12800000.0
2007-11-22 23:37:00,81.522,81.522,81.495,81.496,12800000.0
2007-11-22 23:38:00,81.477,81.491,81.472,81.491,11200000.0
2007-11-22 23:39:00,81.509,81.509,81.488,81.488,11200000.0
2007-11-22 23:40:00,81.481,81.481,81.448,81.463,35200000.0
2007-11-22 23:41:00,81.474,81.515,81.474,81.515,12800000.0
2007-11-22 23:42:00,81.51,81.51,81.497,81.504,12800000.0
2007-11-22 23:43:00,81.61,81.61,81.6,81.61,16000000.0
2007-11-22 23:44:00,81.505,81.505,81.496,81.498,16000000.0
2007-11-22 23:45:00,81.505,81.514,81.496,81.514,11200000.0
2007-11-22 23:46:00,81.506,81.511,81.501,81.504,18000000.0
2007-11-22 23:47:00,81.512,81.512,81.502,81.502,12800000.0
2007-11-22 23:48:00,81.502,81.505,81.496,81.5,12800000.0
2007-11-22 23:49:00,81.537,81.54,81.527,81.532,16000000.0
2007-11-22 23:50:00,81.539,81.539,81.531,81.536,11200000.0
2007-11-22 23:51:00,81.502,81.503,81.465,81.473,12800000.0
2007-11-22 23:52:00,81.461,81.467,81.437,81.437,12800000.0
2007-11-22 23:53:00,81.427,81.435,81.427,81.432,9600000.0
2007-11-22 23:54:00,81.438,81.442,81.408,81.425,14400000.0
2007-11-22 23:55:00,81.419,81.425,81.403,81.403,14400000.0
2007-11-22 23:56:00,81.307,81.41,81.307,81.41,11200000.0
2007-11-22 23:57:00,81.426,81.426,81.411,81.42,12800000.0
2007-11-22 23:58:00,81.377,81.385,81.364,81.385,10600000.0
2007-11-22 23:59:00,81.389,81.397,81.377,81.39,14400000.0
2007-11-23 00:00:00,81.399,81.41,81.392,81.405,17600000.0
2007-11-23 00:01:00,81.416,81.435,81.416,81.435,12800000.0
2007-11-23 00:02:00,81.439,81.452,81.423,81.444,11200000.0
2007-11-23 00:04:00,81.445,81.469,81.445,81.458,11200000.0
2007-11-23 00:05:00,81.453,81.453,81.413,81.432,12800000.0
2007-11-23 00:06:00,81.445,81.471,81.445,81.471,11200000.0
2007-11-23 00:07:00,81.458,81.458,81.428,81.431,8000000.0
2007-11-23 00:08:00,81.407,81.425,81.407,81.425,12800000.0
2007-11-23 00:09:00,81.438,81.44,81.42,81.44,8000000.0
2007-11-23 00:10:00,81.44,81.441,81.425,81.441,12800000.0
2007-11-23 00:11:00,81.455,81.456,81.416,81.435,10600000.0
2007-11-23 00:12:00,81.429,81.429,81.399,81.399,12800000.0
2007-11-23 00:13:00,81.407,81.428,81.407,81.428,6400000.0
2007-11-23 00:14:00,81.432,81.449,81.432,81.438,14400000.0
2007-11-23 00:15:00,81.447,81.45,81.439,81.45,8000000.0
2007-11-23 00:16:00,81.437,81.464,81.435,81.462,14400000.0
2007-11-23 00:17:00,81.485,81.485,81.462,81.469,8000000.0
2007-11-23 00:18:00,81.466,81.484,81.466,81.484,12800000.0
2007-11-23 00:19:00,81.504,81.529,81.504,81.504,12800000.0
2007-11-23 00:20:00,81.486,81.504,81.479,81.479,17600000.0
2007-11-23 00:21:00,81.492,81.497,81.488,81.488,8000000.0
2007-11-23 00:22:00,81.489,81.504,81.484,81.484,17600000.0
2007-11-23 00:23:00,81.493,81.501,81.481,81.491,12800000.0
2007-11-23 00:24:00,81.494,81.494,81.477,81.489,14400000.0
2007-11-23 00:25:00,81.513,81.527,81.513,81.527,3200000.0
2007-11-23 00:26:00,81.55,81.553,81.524,81.536,12800000.0
2007-11-23 00:27:00,81.523,81.538,81.501,81.538,11200000.0
2007-11-23 00:28:00,81.531,81.54,81.528,81.528,31400000.0
2007-11-23 00:29:00,81.554,81.564,81.552,81.564,13200000.0
2007-11-23 00:30:00,81.567,81.589,81.567,81.58,11200000.0
2007-11-23 00:31:00,81.578,81.58,81.576,81.58,12200000.0
2007-11-23 00:32:00,81.566,81.566,81.54,81.554,12800000.0
2007-11-23 00:33:00,81.543,81.543,81.528,81.533,12800000.0
2007-11-23 00:34:00,81.602,81.603,81.595,81.6,19200000.0
2007-11-23 00:35:00,81.538,81.578,81.538,81.578,11200000.0
2007-11-23 00:36:00,81.558,81.581,81.558,81.578,17600000.0
2007-11-23 00:37:00,81.558,81.569,81.545,81.569,12800000.0
2007-11-23 00:38:00,81.574,81.581,81.574,81.576,11200000.0
2007-11-23 00:39:00,81.567,81.58,81.563,81.568,17600000.0
2007-11-23 00:40:00,81.576,81.576,81.555,81.575,15400000.0
2007-11-23 00:41:00,81.572,81.578,81.571,81.578,9600000.0
2007-11-23 00:42:00,81.569,81.586,81.569,81.583,12800000.0
2007-11-23 00:43:00,81.572,81.581,81.572,81.581,9600000.0
2007-11-23 00:44:00,81.596,81.603,81.578,81.59,17600000.0
2007-11-23 00:45:00,81.593,81.606,81.586,81.591,12800000.0
2007-11-23 00:46:00,81.594,81.607,81.589,81.605,14400000.0
2007-11-23 00:47:00,81.632,81.632,81.62,81.624,12800000.0
2007-11-23 00:48:00,81.618,81.627,81.613,81.613,12800000.0
2007-11-23 00:49:00,81.617,81.626,81.616,81.616,11200000.0
2007-11-23 00:50:00,81.622,81.622,81.601,81.622,14400000.0
2007-11-23 00:51:00,81.624,81.625,81.613,81.624,12800000.0
2007-11-23 00:52:00,81.62,81.656,81.62,81.649,11200000.0
2007-11-23 00:53:00,81.662,81.664,81.636,81.638,11200000.0
2007-11-23 00:54:00,81.636,81.664,81.636,81.656,17600000.0
2007-11-23 00:55:00,81.65,81.662,81.65,81.656,12800000.0
2007-11-23 00:56:00,81.662,81.662,81.65,81.655,12800000.0
2007-11-23 00:57:00,81.657,81.657,81.646,81.646,12800000.0
2007-11-23 00:58:00,81.647,81.656,81.645,81.656,12800000.0
2007-11-23 00:59:00,81.654,81.657,81.645,81.653,11600000.0
2007-11-23 01:00:00,81.662,81.665,81.647,81.661,16000000.0
2007-11-23 01:01:00,81.679,81.694,81.669,81.669,14400000.0
2007-11-23 01:02:00,81.663,81.663,81.631,81.631,11200000.0
2007-11-23 01:03:00,81.625,81.641,81.625,81.634,11200000.0
2007-11-23 01:04:00,81.637,81.638,81.63,81.63,12800000.0
2007-11-23 01:05:00,81.645,81.647,81.629,81.643,11200000.0
2007-11-23 01:06:00,81.644,81.657,81.592,81.632,12800000.0
2007-11-23 01:07:00,81.642,81.648,81.635,81.641,9600000.0
2007-11-23 01:08:00,81.638,81.643,81.624,81.624,16000000.0
2007-11-23 01:09:00,81.645,81.645,81.623,81.623,17600000.0
2007-11-23 01:10:00,81.612,81.612,81.598,81.605,16000000.0
2007-11-23 01:11:00,81.596,81.598,81.573,81.598,11200000.0
2007-11-23 01:12:00,81.606,81.606,81.56,81.56,16000000.0
2007-11-23 01:13:00,81.558,81.577,81.558,81.573,8000000.0
2007-11-23 01:14:00,81.565,81.565,81.543,81.557,16000000.0
2007-11-23 01:15:00,81.553,81.576,81.546,81.576,12800000.0
2007-11-23 01:16:00,81.578,81.578,81.552,81.552,25600000.0
2007-11-23 01:17:00,81.556,81.563,81.548,81.563,11200000.0
2007-11-23 01:18:00,81.575,81.575,81.562,81.562,12200000.0
2007-11-23 01:19:00,81.547,81.548,81.54,81.54,9600000.0
2007-11-23 01:20:00,81.562,81.57,81.562,81.565,11200000.0
2007-11-23 01:21:00,81.574,81.583,81.572,81.583,12800000.0
2007-11-23 01:22:00,81.568,81.568,81.541,81.543,12200000.0
2007-11-23 01:23:00,81.552,81.56,81.549,81.56,11200000.0
2007-11-23 01:24:00,81.58,81.594,81.569,81.569,12800000.0
2007-11-23 01:25:00,81.554,81.573,81.547,81.573,12800000.0
2007-11-23 01:26:00,81.591,81.591,81.581,81.591,11200000.0
2007-11-23 01:27:00,81.585,81.592,81.575,81.592,12800000.0
2007-11-23 01:28:00,81.6,81.6,81.591,81.593,14400000.0
2007-11-23 01:29:00,81.6,81.607,81.596,81.602,8000000.0
2007-11-23 01:30:00,81.598,81.607,81.598,81.598,11200000.0
2007-11-23 01:31:00,81.576,81.584,81.576,81.583,11200000.0
2007-11-23 01:32:00,81.58,81.6,81.578,81.599,12800000.0
2007-11-23 01:33:00,81.602,81.602,81.574,81.584,9600000.0
2007-11-23 01:34:00,81.568,81.574,81.566,81.57,23400000.0
2007-11-23 01:35:00,81.559,81.562,81.541,81.553,17600000.0
2007-11-23 01:36:00,81.572,81.59,81.563,81.579,11200000.0
2007-11-23 01:37:00,81.566,81.566,81.55,81.551,14800000.0
2007-11-23 01:38:00,81.571,81.588,81.561,81.588,18000000.0
2007-11-23 01:39:00,81.587,81.587,81.576,81.579,8000000.0
2007-11-23 01:40:00,81.57,81.575,81.56,81.573,11200000.0
2007-11-23 01:41:00,81.588,81.609,81.584,81.609,9600000.0
2007-11-23 01:42:00,81.627,81.633,81.614,81.633,11200000.0
2007-11-23 01:43:00,81.612,81.616,81.61,81.61,11200000.0
2007-11-23 01:44:00,81.609,81.624,81.591,81.624,12800000.0
2007-11-23 01:45:00,81.632,81.632,81.622,81.624,17600000.0
2007-11-23 01:46:00,81.616,81.628,81.61,81.61,16000000.0
2007-11-23 01:47:00,81.608,81.621,81.608,81.614,14800000.0
2007-11-23 01:48:00,81.617,81.622,81.608,81.622,12800000.0
2007-11-23 01:49:00,81.628,81.631,81.626,81.631,8000000.0
2007-11-23 01:50:00,81.608,81.608,81.588,81.607,13800000.0
2007-11-23 01:51:00,81.627,81.642,81.627,81.638,10600000.0
2007-11-23 01:52:00,81.641,81.641,81.631,81.631,20800000.0
2007-11-23 01:53:00,81.621,81.635,81.607,81.623,14400000.0
2007-11-23 01:54:00,81.635,81.636,81.626,81.631,12800000.0
2007-11-23 01:55:00,81.643,81.643,81.608,81.608,12800000.0
2007-11-23 01:56:00,81.611,81.636,81.611,81.636,13200000.0
2007-11-23 01:57:00,81.643,81.657,81.639,81.657,11200000.0
2007-11-23 01:58:00,81.649,81.649,81.642,81.642,11200000.0
2007-11-23 01:59:00,81.636,81.637,81.619,81.619,12800000.0
2007-11-23 02:00:00,81.624,81.625,81.612,81.615,12800000.0
2007-11-23 02:01:00,81.616,81.616,81.591,81.591,17600000.0
2007-11-23 02:02:00,81.586,81.588,81.579,81.586,12800000.0
2007-11-23 02:03:00,81.586,81.606,81.586,81.598,16000000.0
2007-11-23 02:04:00,81.605,81.618,81.597,81.618,9600000.0
2007-11-23 02:05:00,81.602,81.602,81.583,81.591,12800000.0
2007-11-23 02:06:00,81.601,81.608,81.593,81.608,12800000.0
2007-11-23 02:07:00,81.631,81.635,81.598,81.598,12800000.0
2007-11-23 02:08:00,81.604,81.631,81.604,81.631,8400000.0
2007-11-23 02:09:00,81.637,81.642,81.63,81.636,15400000.0
2007-11-23 02:10:00,81.622,81.622,81.542,81.542,11200000.0
2007-11-23 02:11:00,81.544,81.55,81.527,81.55,12800000.0
2007-11-23 02:12:00,81.611,81.614,81.596,81.596,11200000.0
2007-11-23 02:13:00,81.593,81.601,81.59,81.6,11200000.0
2007-11-23 02:14:00,81.6,81.6,81.537,81.537,11200000.0
2007-11-23 02:15:00,81.515,81.515,81.492,81.492,11200000.0
2007-11-23 02:16:00,81.545,81.596,81.508,81.596,9600000.0
2007-11-23 02:17:00,81.586,81.59,81.576,81.59,11200000.0
2007-11-23 02:18:00,81.583,81.583,81.536,81.536,8000000.0
2007-11-23 02:19:00,81.546,81.555,81.546,81.555,12800000.0
2007-11-23 02:20:00,81.548,81.563,81.548,81.563,7400000.0
2007-11-23 02:21:00,81.569,81.576,81.561,81.576,17000000.0
2007-11-23 02:22:00,81.587,81.587,81.583,81.584,9600000.0
2007-11-23 02:23:00,81.57,81.583,81.57,81.578,12800000.0
2007-11-23 02:24:00,81.58,81.588,81.58,81.585,8000000.0
2007-11-23 02:25:00,81.585,81.613,81.585,81.605,18400000.0
2007-11-23 02:26:00,81.611,81.63,81.6,81.628,12800000.0
2007-11-23 02:27:00,81.612,81.628,81.604,81.628,11200000.0
2007-11-23 02:28:00,81.642,81.651,81.642,81.649,8000000.0
2007-11-23 02:29:00,81.643,81.653,81.643,81.648,11200000.0
2007-11-23 02:30:00,81.654,81.676,81.654,81.672,11200000.0
2007-11-23 02:31:00,81.666,81.666,81.64,81.646,17000000.0
2007-11-23 02:32:00,81.673,81.688,81.673,81.688,3200000.0
2007-11-23 02:33:00,81.68,81.689,81.674,81.689,10600000.0
2007-11-23 02:34:00,81.737,81.738,81.73,81.735,14400000.0
2007-11-23 02:35:00,81.718,81.718,81.704,81.706,12800000.0
2007-11-23 02:36:00,81.709,81.711,81.709,81.71,12800000.0
2007-11-23 02:37:00,81.726,81.745,81.726,81.737,12800000.0
2007-11-23 02:38:00,81.745,81.745,81.727,81.727,4800000.0
2007-11-23 02:39:00,81.731,81.737,81.712,81.712,16000000.0
2007-11-23 02:40:00,81.715,81.727,81.714,81.723,12800000.0
2007-11-23 02:41:00,81.74,81.744,81.726,81.726,11200000.0
2007-11-23 02:42:00,81.721,81.737,81.721,81.737,9600000.0
2007-11-23 02:43:00,81.757,81.757,81.731,81.731,10600000.0
2007-11-23 02:44:00,81.737,81.74,81.729,81.729,9600000.0
2007-11-23 02:45:00,81.719,81.719,81.705,81.711,8000000.0
2007-11-23 02:46:00,81.707,81.72,81.707,81.72,8400000.0
2007-11-23 02:47:00,81.729,81.735,81.712,81.712,12800000.0
2007-11-23 02:48:00,81.714,81.725,81.714,81.719,8000000.0
2007-11-23 02:49:00,81.699,81.706,81.697,81.706,17600000.0
2007-11-23 02:50:00,81.708,81.713,81.704,81.713,11200000.0
2007-11-23 02:51:00,81.72,81.738,81.714,81.738,11200000.0
2007-11-23 02:52:00,81.729,81.729,81.716,81.725,11200000.0
2007-11-23 02:53:00,81.726,81.738,81.725,81.734,11200000.0
2007-11-23 02:54:00,81.666,81.776,81.666,81.743,11200000.0
2007-11-23 02:55:00,81.75,81.754,81.744,81.753,11200000.0
2007-11-23 02:56:00,81.789,81.8,81.789,81.8,3200000.0
2007-11-23 02:57:00,81.803,81.803,81.755,81.76,11200000.0
2007-11-23 02:58:00,81.755,81.766,81.742,81.762,8000000.0
2007-11-23 02:59:00,81.766,81.783,81.764,81.764,9600000.0
2007-11-23 03:00:00,81.756,81.757,81.672,81.672,11200000.0
2007-11-23 03:01:00,81.775,81.778,81.764,81.778,11200000.0
2007-11-23 03:02:00,81.76,81.76,81.711,81.711,16000000.0
2007-11-23 03:03:00,81.697,81.762,81.697,81.762,14400000.0
2007-11-23 03:04:00,81.764,81.764,81.732,81.732,11200000.0
2007-11-23 03:05:00,81.728,81.742,81.726,81.735,16000000.0
2007-11-23 03:06:00,81.712,81.721,81.709,81.712,9600000.0
2007-11-23 03:07:00,81.705,81.71,81.615,81.615,14400000.0
2007-11-23 03:08:00,81.613,81.615,81.598,81.598,10600000.0
2007-11-23 03:09:00,81.604,81.619,81.603,81.619,11200000.0
2007-11-23 03:10:00,81.634,81.659,81.634,81.659,11200000.0
2007-11-23 03:11:00,81.644,81.674,81.644,81.674,11200000.0
2007-11-23 03:12:00,81.668,81.668,81.665,81.668,8000000.0
2007-11-23 03:13:00,81.684,81.691,81.675,81.691,16000000.0
2007-11-23 03:14:00,81.699,81.699,81.685,81.685,11200000.0
2007-11-23 03:15:00,81.693,81.693,81.67,81.67,17600000.0
2007-11-23 03:16:00,81.66,81.66,81.639,81.639,8000000.0
2007-11-23 03:17:00,81.649,81.656,81.635,81.65,11200000.0
2007-11-23 03:18:00,81.654,81.664,81.652,81.652,12800000.0
2007-11-23 03:19:00,81.673,81.687,81.668,81.687,12800000.0
2007-11-23 03:20:00,81.72,81.75,81.72,81.75,12800000.0
2007-11-23 03:21:00,81.766,81.768,81.717,81.717,14800000.0
2007-11-23 03:22:00,81.683,81.739,81.682,81.735,11200000.0
2007-11-23 03:23:00,81.734,81.734,81.721,81.733,12800000.0
2007-11-23 03:24:00,81.737,81.749,81.724,81.724,9600000.0
2007-11-23 03:25:00,81.714,81.724,81.703,81.723,17600000.0
2007-11-23 03:26:00,81.727,81.727,81.699,81.699,9600000.0
2007-11-23 03:27:00,81.712,81.724,81.712,81.716,14400000.0
2007-11-23 03:28:00,81.713,81.717,81.705,81.705,11200000.0
2007-11-23 03:29:00,81.706,81.722,81.706,81.722,12800000.0
2007-11-23 03:30:00,81.715,81.715,81.648,81.688,9600000.0
2007-11-23 03:31:00,81.687,81.708,81.672,81.672,12800000.0
2007-11-23 03:32:00,81.655,81.677,81.655,81.672,8000000.0
2007-11-23 03:33:00,81.722,81.722,81.67,81.67,11200000.0
2007-11-23 03:34:00,81.654,81.667,81.654,81.667,3200000.0
2007-11-23 03:35:00,81.691,81.695,81.669,81.686,17600000.0
2007-11-23 03:36:00,81.672,81.672,81.656,81.656,11200000.0
2007-11-23 03:37:00,81.678,81.691,81.678,81.684,17600000.0
2007-11-23 03:38:00,81.705,81.705,81.691,81.699,8000000.0
2007-11-23 03:39:00,81.71,81.745,81.67,81.745,14400000.0
2007-11-23 03:40:00,81.776,81.786,81.767,81.786,12800000.0
2007-11-23 03:41:00,81.805,81.805,81.788,81.788,11200000.0
2007-11-23 03:42:00,81.778,81.791,81.774,81.78,12800000.0
2007-11-23 03:43:00,81.766,81.766,81.733,81.762,10600000.0
2007-11-23 03:44:00,81.782,81.789,81.778,81.789,9600000.0
2007-11-23 03:45:00,81.77,81.771,81.761,81.761,11200000.0
2007-11-23 03:46:00,81.764,81.764,81.744,81.744,11200000.0
2007-11-23 03:47:00,81.709,81.709,81.693,81.705,11200000.0
2007-11-23 03:48:00,81.711,81.727,81.711,81.711,12800000.0
2007-11-23 03:49:00,81.708,81.708,81.677,81.681,12800000.0
2007-11-23 03:50:00,81.674,81.674,81.651,81.651,6400000.0
2007-11-23 03:51:00,81.628,81.657,81.628,81.642,12800000.0
2007-11-23 03:52:00,81.626,81.629,81.611,81.629,11200000.0
2007-11-23 03:53:00,81.609,81.609,81.586,81.595,11200000.0
2007-11-23 03:54:00,81.612,81.691,81.612,81.691,14400000.0
2007-11-23 03:55:00,81.675,81.675,81.59,81.593,14800000.0
2007-11-23 03:56:00,81.596,81.649,81.596,81.639,12800000.0
2007-11-23 03:57:00,81.631,81.631,81.616,81.624,12800000.0
2007-11-23 03:58:00,81.635,81.637,81.623,81.623,8000000.0
2007-11-23 03:59:00,81.64,81.64,81.622,81.624,12800000.0
2007-11-23 04:00:00,81.609,81.629,81.597,81.623,14800000.0
2007-11-23 04:01:00,81.607,81.639,81.601,81.639,11200000.0
2007-11-23 04:02:00,81.605,81.618,81.605,81.612,12800000.0
2007-11-23 04:03:00,81.609,81.609,81.595,81.605,12200000.0
2007-11-23 04:04:00,81.622,81.639,81.622,81.63,12800000.0
2007-11-23 04:05:00,81.627,81.646,81.627,81.642,11200000.0
2007-11-23 04:06:00,81.623,81.623,81.604,81.612,14800000.0
2007-11-23 04:07:00,81.595,81.618,81.575,81.575,14400000.0
2007-11-23 04:08:00,81.59,81.618,81.59,81.616,11200000.0
2007-11-23 04:09:00,81.617,81.631,81.617,81.624,11200000.0
2007-11-23 04:10:00,81.634,81.634,81.601,81.601,14400000.0
2007-11-23 04:11:00,81.602,81.612,81.602,81.609,12800000.0
2007-11-23 04:12:00,81.63,81.646,81.624,81.625,11200000.0
2007-11-23 04:13:00,81.608,81.608,81.575,81.575,11200000.0
2007-11-23 04:14:00,81.594,81.621,81.594,81.605,12800000.0
2007-11-23 04:15:00,81.607,81.607,81.588,81.588,12800000.0
2007-11-23 04:16:00,81.584,81.587,81.584,81.586,11200000.0
2007-11-23 04:17:00,81.598,81.608,81.598,81.601,14400000.0
2007-11-23 04:18:00,81.601,81.601,81.585,81.585,12800000.0
2007-11-23 04:19:00,81.593,81.596,81.573,81.593,12800000.0
2007-11-23 04:20:00,81.59,81.59,81.502,81.577,11200000.0
2007-11-23 04:21:00,81.603,81.613,81.603,81.61,11200000.0
2007-11-23 04:22:00,81.594,81.608,81.587,81.608,16000000.0
2007-11-23 04:23:00,81.625,81.627,81.618,81.622,12800000.0
2007-11-23 04:24:00,81.635,81.635,81.621,81.625,12800000.0
2007-11-23 04:25:00,81.614,81.62,81.608,81.616,13800000.0
2007-11-23 04:26:00,81.62,81.635,81.62,81.635,14400000.0
2007-11-23 04:27:00,81.643,81.653,81.641,81.653,9600000.0
2007-11-23 04:28:00,81.643,81.643,81.632,81.643,11200000.0
2007-11-23 04:29:00,81.638,81.638,81.626,81.627,12800000.0
2007-11-23 04:30:00,81.621,81.626,81.619,81.619,10600000.0
2007-11-23 04:31:00,81.629,81.629,81.614,81.622,12800000.0
2007-11-23 04:32:00,81.614,81.624,81.587,81.594,16000000.0
2007-11-23 04:33:00,81.627,81.627,81.54,81.542,16000000.0
2007-11-23 04:34:00,81.537,81.542,81.447,81.518,11200000.0
2007-11-23 04:35:00,81.514,81.523,81.509,81.523,12800000.0
2007-11-23 04:36:00,81.528,81.528,81.517,81.521,12800000.0
2007-11-23 04:37:00,81.533,81.533,81.51,81.519,12800000.0
2007-11-23 04:38:00,81.532,81.55,81.532,81.55,9600000.0
2007-11-23 04:39:00,81.551,81.576,81.551,81.56,12800000.0
2007-11-23 04:40:00,81.584,81.596,81.584,81.591,11200000.0
2007-11-23 04:41:00,81.599,81.603,81.589,81.592,11200000.0
2007-11-23 04:42:00,81.565,81.565,81.546,81.553,11200000.0
2007-11-23 04:43:00,81.553,81.553,81.536,81.536,12800000.0
2007-11-23 04:44:00,81.533,81.542,81.533,81.542,4800000.0
2007-11-23 04:45:00,81.557,81.557,81.528,81.528,17600000.0
2007-11-23 04:46:00,81.515,81.516,81.509,81.509,14400000.0
2007-11-23 04:47:00,81.5,81.545,81.5,81.545,14400000.0
2007-11-23 04:48:00,81.557,81.557,81.537,81.544,12800000.0
2007-11-23 04:49:00,81.508,81.526,81.508,81.51,11200000.0
2007-11-23 04:50:00,81.481,81.49,81.475,81.482,11200000.0
2007-11-23 04:51:00,81.496,81.5,81.47,81.47,11200000.0
2007-11-23 04:52:00,81.454,81.467,81.453,81.467,7400000.0
2007-11-23 04:53:00,81.47,81.475,81.461,81.461,17600000.0
2007-11-23 04:54:00,81.459,81.46,81.439,81.439,9600000.0
2007-11-23 04:55:00,81.454,81.461,81.454,81.461,11200000.0
2007-11-23 04:56:00,81.492,81.497,81.492,81.497,3200000.0
2007-11-23 04:57:00,81.519,81.519,81.501,81.509,12800000.0
2007-11-23 04:58:00,81.501,81.501,81.475,81.487,12800000.0
2007-11-23 04:59:00,81.499,81.525,81.499,81.513,12800000.0
2007-11-23 05:00:00,81.521,81.539,81.521,81.532,11600000.0
2007-11-23 05:01:00,81.534,81.547,81.53,81.547,14400000.0
2007-11-23 05:02:00,81.554,81.554,81.542,81.543,7400000.0
2007-11-23 05:03:00,81.54,81.558,81.539,81.547,12800000.0
2007-11-23 05:04:00,81.547,81.549,81.538,81.549,8000000.0
2007-11-23 05:05:00,81.564,81.577,81.564,81.568,10600000.0
2007-11-23 05:06:00,81.567,81.576,81.562,81.575,11200000.0
2007-11-23 05:07:00,81.582,81.582,81.553,81.571,14400000.0
2007-11-23 05:08:00,81.578,81.583,81.572,81.583,8000000.0
2007-11-23 05:09:00,81.586,81.586,81.567,81.567,17600000.0
2007-11-23 05:10:00,81.548,81.548,81.54,81.54,4800000.0
2007-11-23 05:11:00,81.518,81.538,81.518,81.538,12800000.0
2007-11-23 05:12:00,81.533,81.56,81.533,81.556,12800000.0
2007-11-23 05:13:00,81.565,81.578,81.565,81.567,12800000.0
2007-11-23 05:14:00,81.564,81.584,81.553,81.584,14400000.0
2007-11-23 05:15:00,81.593,81.597,81.578,81.595,16000000.0
2007-11-23 05:16:00,81.59,81.59,81.507,81.564,9000000.0
2007-11-23 05:17:00,81.564,81.588,81.564,81.588,11200000.0
2007-11-23 05:18:00,81.594,81.594,81.571,81.584,8000000.0
2007-11-23 05:19:00,81.565,81.573,81.552,81.557,16000000.0
2007-11-23 05:20:00,81.553,81.573,81.553,81.569,11200000.0
2007-11-23 05:21:00,81.557,81.557,81.54,81.55,8000000.0
2007-11-23 05:22:00,81.557,81.557,81.543,81.547,12800000.0
2007-11-23 05:23:00,81.551,81.551,81.538,81.543,13200000.0
2007-11-23 05:24:00,81.536,81.536,81.479,81.508,12800000.0
2007-11-23 05:25:00,81.501,81.554,81.501,81.554,12800000.0
2007-11-23 05:26:00,81.558,81.563,81.55,81.563,12800000.0
2007-11-23 05:27:00,81.587,81.587,81.568,81.585,13200000.0
2007-11-23 05:28:00,81.578,81.578,81.562,81.577,11200000.0
2007-11-23 05:29:00,81.552,81.556,81.542,81.549,12800000.0
2007-11-23 05:30:00,81.542,81.542,81.503,81.503,8400000.0
2007-11-23 05:31:00,81.503,81.521,81.503,81.516,17600000.0
2007-11-23 05:32:00,81.506,81.524,81.503,81.521,12800000.0
2007-11-23 05:33:00,81.521,81.521,81.505,81.507,11200000.0
2007-11-23 05:34:00,81.495,81.51,81.493,81.51,9600000.0
2007-11-23 05:35:00,81.496,81.514,81.495,81.507,12800000.0
2007-11-23 05:36:00,81.513,81.513,81.494,81.501,12800000.0
2007-11-23 05:37:00,81.498,81.503,81.485,81.485,11200000.0
2007-11-23 05:38:00,81.477,81.482,81.436,81.436,16000000.0
2007-11-23 05:39:00,81.448,81.449,81.443,81.443,11200000.0
2007-11-23 05:40:00,81.436,81.44,81.434,81.44,14400000.0
2007-11-23 05:41:00,81.442,81.443,81.435,81.435,12200000.0
2007-11-23 05:42:00,81.444,81.458,81.444,81.451,11200000.0
2007-11-23 05:43:00,81.422,81.422,81.404,81.407,13200000.0
2007-11-23 05:44:00,81.309,81.317,81.283,81.317,11200000.0
2007-11-23 05:45:00,81.318,81.318,81.298,81.298,16000000.0
2007-11-23 05:46:00,81.316,81.316,81.298,81.309,9600000.0
2007-11-23 05:47:00,81.262,81.291,81.259,81.291,11600000.0
2007-11-23 05:48:00,81.286,81.286,81.26,81.26,8400000.0
2007-11-23 05:49:00,81.262,81.317,81.262,81.317,17600000.0
2007-11-23 05:50:00,81.239,81.239,81.215,81.215,10600000.0
2007-11-23 05:51:00,81.229,81.258,81.226,81.258,11200000.0
2007-11-23 05:52:00,81.253,81.254,81.241,81.249,12800000.0
2007-11-23 05:53:00,81.253,81.261,81.248,81.248,17600000.0
2007-11-23 05:54:00,81.231,81.231,81.216,81.216,11200000.0
2007-11-23 05:55:00,81.171,81.272,81.171,81.272,11200000.0
2007-11-23 05:56:00,81.238,81.248,81.238,81.248,12800000.0
2007-11-23 05:57:00,81.245,81.245,81.225,81.227,12800000.0
2007-11-23 05:58:00,81.164,81.256,81.164,81.248,12800000.0
2007-11-23 05:59:00,81.262,81.265,81.252,81.261,12800000.0
2007-11-23 06:00:00,81.265,81.288,81.265,81.288,8000000.0
2007-11-23 06:01:00,81.306,81.306,81.277,81.277,11200000.0
2007-11-23 06:02:00,81.274,81.28,81.266,81.266,8000000.0
2007-11-23 06:03:00,81.27,81.27,81.241,81.258,12800000.0
2007-11-23 06:04:00,81.256,81.277,81.256,81.274,16000000.0
2007-11-23 06:05:00,81.274,81.274,81.259,81.268,14400000.0
2007-11-23 06:06:00,81.242,81.258,81.238,81.258,17600000.0
2007-11-23 06:07:00,81.252,81.252,81.22,81.22,11200000.0
2007-11-23 06:08:00,81.262,81.293,81.262,81.293,11200000.0
2007-11-23 06:09:00,81.296,81.296,81.279,81.279,11200000.0
2007-11-23 06:10:00,81.226,81.229,81.124,81.229,9600000.0
2007-11-23 06:11:00,81.255,81.255,81.22,81.22,17600000.0
2007-11-23 06:12:00,81.216,81.216,81.168,81.172,13800000.0
2007-11-23 06:13:00,81.205,81.205,81.176,81.188,12800000.0
2007-11-23 06:14:00,81.191,81.193,81.168,81.193,12200000.0
2007-11-23 06:15:00,81.174,81.174,81.095,81.095,8000000.0
2007-11-23 06:16:00,81.056,81.073,81.056,81.07,17600000.0
2007-11-23 06:17:00,81.055,81.063,81.046,81.063,14400000.0
2007-11-23 06:18:00,81.071,81.093,81.071,81.076,11200000.0
2007-11-23 06:19:00,81.08,81.082,81.061,81.063,12800000.0
2007-11-23 06:20:00,81.056,81.078,81.053,81.053,16400000.0
2007-11-23 06:21:00,81.056,81.061,81.044,81.044,12800000.0
2007-11-23 06:22:00,81.066,81.113,81.066,81.113,12800000.0
2007-11-23 06:23:00,81.123,81.123,81.1,81.1,17600000.0
2007-11-23 06:24:00,81.124,81.142,81.124,81.129,11600000.0
2007-11-23 06:25:00,81.126,81.141,81.126,81.128,11200000.0
2007-11-23 06:26:00,81.106,81.106,81.072,81.072,11200000.0
2007-11-23 06:27:00,81.054,81.054,81.006,81.006,11600000.0
2007-11-23 06:28:00,81.006,81.019,80.999,81.013,17600000.0
2007-11-23 06:29:00,81.022,81.032,81.022,81.027,11200000.0
2007-11-23 06:30:00,81.022,81.031,81.02,81.031,11200000.0
2007-11-23 06:31:00,81.042,81.07,81.042,81.07,12800000.0
2007-11-23 06:32:00,81.05,81.066,81.044,81.066,12800000.0
2007-11-23 06:33:00,81.073,81.082,81.063,81.072,17600000.0
2007-11-23 06:34:00,81.057,81.059,81.032,81.059,9600000.0
2007-11-23 06:35:00,81.078,81.084,81.066,81.084,12800000.0
2007-11-23 06:36:00,81.106,81.106,81.081,81.081,13800000.0
2007-11-23 06:37:00,81.113,81.129,81.113,81.129,8000000.0
2007-11-23 06:38:00,81.11,81.119,81.105,81.115,16000000.0
2007-11-23 06:39:00,81.119,81.134,81.113,81.113,12800000.0
2007-11-23 06:40:00,81.108,81.167,81.108,81.167,12800000.0
2007-11-23 06:41:00,81.176,81.179,81.156,81.156,12800000.0
2007-11-23 06:42:00,81.144,81.144,81.131,81.136,12800000.0
2007-11-23 06:43:00,81.151,81.151,81.135,81.138,12800000.0
2007-11-23 06:44:00,81.144,81.144,81.122,81.122,17600000.0
2007-11-23 06:45:00,81.115,81.129,81.094,81.129,17600000.0
2007-11-23 06:46:00,81.134,81.134,81.124,81.124,13200000.0
2007-11-23 06:47:00,81.132,81.135,81.106,81.135,12800000.0
2007-11-23 06:48:00,81.134,81.134,81.115,81.115,6400000.0
2007-11-23 06:49:00,81.118,81.122,81.101,81.112,12800000.0
2007-11-23 06:50:00,81.107,81.107,81.082,81.084,14400000.0
2007-11-23 06:51:00,81.096,81.097,81.09,81.09,12800000.0
2007-11-23 06:52:00,81.085,81.098,81.085,81.098,13200000.0
2007-11-23 06:53:00,81.111,81.129,81.111,81.126,18000000.0
2007-11-23 06:54:00,81.128,81.128,81.088,81.088,14400000.0
2007-11-23 06:55:00,81.065,81.091,81.065,81.091,11200000.0
2007-11-23 06:56:00,81.098,81.103,81.094,81.103,11200000.0
2007-11-23 06:57:00,81.106,81.106,81.092,81.104,14400000.0
2007-11-23 06:58:00,81.097,81.103,81.094,81.103,11200000.0
2007-11-23 06:59:00,81.099,81.101,81.08,81.094,12800000.0
2007-11-23 07:00:00,81.095,81.095,81.07,81.07,16000000.0
2007-11-23 07:01:00,81.046,81.054,81.042,81.054,17600000.0
2007-11-23 07:02:00,81.048,81.048,81.029,81.031,12800000.0
2007-11-23 07:03:00,81.028,81.052,81.028,81.043,12800000.0
2007-11-23 07:04:00,81.034,81.045,81.034,81.038,12200000.0
2007-11-23 07:05:00,81.037,81.039,81.001,81.007,11200000.0
2007-11-23 07:06:00,80.997,80.997,80.979,80.979,12800000.0
2007-11-23 07:07:00,80.969,80.977,80.964,80.964,11200000.0
2007-11-23 07:08:00,80.952,80.97,80.948,80.97,9600000.0
2007-11-23 07:09:00,80.983,81.001,80.982,80.982,12800000.0
2007-11-23 07:10:00,80.996,80.996,80.974,80.975,12800000.0
2007-11-23 07:11:00,80.971,80.987,80.967,80.981,12800000.0
2007-11-23 07:12:00,80.973,80.992,80.922,80.98,10600000.0
2007-11-23 07:13:00,80.971,80.982,80.971,80.976,13200000.0
2007-11-23 07:14:00,80.981,81.01,80.981,80.999,11200000.0
2007-11-23 07:15:00,81.005,81.009,80.982,80.982,11200000.0
2007-11-23 07:16:00,81.006,81.022,81.006,81.022,11600000.0
2007-11-23 07:17:00,81.029,81.058,81.023,81.052,12800000.0
2007-11-23 07:18:00,81.036,81.039,81.021,81.039,12800000.0
2007-11-23 07:19:00,81.043,81.043,81.009,81.015,12800000.0
2007-11-23 07:20:00,81.029,81.029,81.006,81.017,16000000.0
2007-11-23 07:21:00,81.02,81.036,81.014,81.034,13200000.0
2007-11-23 07:22:00,81.036,81.038,81.02,81.029,17600000.0
2007-11-23 07:23:00,81.023,81.023,81.011,81.021,11600000.0
2007-11-23 07:24:00,81.017,81.036,81.017,81.034,9600000.0
2007-11-23 07:25:00,81.064,81.071,81.053,81.06,16000000.0
2007-11-23 07:26:00,81.057,81.067,81.048,81.065,16000000.0
2007-11-23 07:27:00,81.066,81.082,81.066,81.07,16000000.0
2007-11-23 07:28:00,81.071,81.087,81.068,81.083,14400000.0
2007-11-23 07:29:00,81.081,81.087,81.071,81.082,11200000.0
2007-11-23 07:30:00,81.088,81.088,81.056,81.061,8000000.0
2007-11-23 07:31:00,81.058,81.071,81.053,81.053,17600000.0
2007-11-23 07:32:00,81.047,81.048,81.04,81.046,17600000.0
2007-11-23 07:33:00,81.059,81.06,81.051,81.051,11200000.0
2007-11-23 07:34:00,81.069,81.089,81.066,81.089,12800000.0
2007-11-23 07:35:00,81.083,81.114,81.083,81.111,16400000.0
2007-11-23 07:36:00,81.08,81.107,81.08,81.107,11200000.0
2007-11-23 07:37:00,81.112,81.128,81.109,81.122,11200000.0
2007-11-23 07:38:00,81.127,81.131,81.126,81.127,12800000.0
2007-11-23 07:39:00,81.125,81.131,81.123,81.13,11200000.0
2007-11-23 07:40:00,81.13,81.133,81.124,81.131,11200000.0
2007-11-23 07:41:00,81.148,81.148,81.136,81.147,12800000.0
2007-11-23 07:42:00,81.158,81.158,81.136,81.136,12800000.0
2007-11-23 07:43:00,81.122,81.122,81.102,81.112,12800000.0
2007-11-23 07:44:00,81.117,81.117,81.098,81.103,11200000.0
2007-11-23 07:45:00,81.096,81.096,81.081,81.089,11200000.0
2007-11-23 07:46:00,81.094,81.11,81.093,81.11,11200000.0
2007-11-23 07:47:00,81.116,81.126,81.112,81.123,14400000.0
2007-11-23 07:48:00,81.137,81.145,81.137,81.142,14400000.0
2007-11-23 07:49:00,81.153,81.207,81.153,81.205,17600000.0
2007-11-23 07:50:00,81.21,81.216,81.201,81.209,16000000.0
2007-11-23 07:51:00,81.218,81.236,81.216,81.236,12800000.0
2007-11-23 07:52:00,81.242,81.242,81.223,81.229,8000000.0
2007-11-23 07:53:00,81.231,81.241,81.221,81.241,12800000.0
2007-11-23 07:54:00,81.261,81.263,81.254,81.263,12800000.0
2007-11-23 07:55:00,81.271,81.271,81.251,81.264,12800000.0
2007-11-23 07:56:00,81.265,81.305,81.265,81.288,16000000.0
2007-11-23 07:57:00,81.298,81.322,81.298,81.322,11200000.0
2007-11-23 07:58:00,81.324,81.324,81.285,81.285,11200000.0
2007-11-23 07:59:00,81.265,81.265,81.25,81.262,12800000.0
2007-11-23 08:00:00,81.297,81.297,81.248,81.248,14400000.0
2007-11-23 08:01:00,81.247,81.249,81.235,81.249,14400000.0
2007-11-23 08:02:00,81.217,81.217,81.199,81.199,13200000.0
2007-11-23 08:03:00,81.204,81.219,81.204,81.212,11200000.0
2007-11-23 08:04:00,81.215,81.228,81.215,81.228,12800000.0
2007-11-23 08:05:00,81.23,81.237,81.227,81.234,14400000.0
2007-11-23 08:06:00,81.235,81.24,81.23,81.235,12800000.0
2007-11-23 08:07:00,81.217,81.217,81.166,81.166,11200000.0
2007-11-23 08:08:00,81.114,81.114,81.063,81.063,8000000.0
2007-11-23 08:09:00,81.065,81.105,81.065,81.105,12800000.0
2007-11-23 08:10:00,81.072,81.087,81.064,81.074,12800000.0
2007-11-23 08:11:00,81.097,81.103,81.077,81.08,11200000.0
2007-11-23 08:12:00,81.083,81.083,81.052,81.052,15400000.0
2007-11-23 08:13:00,81.026,81.026,80.999,80.999,11200000.0
2007-11-23 08:14:00,80.977,80.977,80.9,80.9,12800000.0
2007-11-23 08:15:00,80.945,80.956,80.941,80.941,16000000.0
2007-11-23 08:16:00,80.964,81.009,80.964,81.009,10600000.0
2007-11-23 08:17:00,81.062,81.118,81.062,81.118,12800000.0
2007-11-23 08:18:00,81.127,81.144,81.127,81.144,17600000.0
2007-11-23 08:19:00,81.142,81.142,81.1,81.102,14400000.0
2007-11-23 08:20:00,81.099,81.107,81.089,81.106,16000000.0
2007-11-23 08:21:00,81.083,81.083,81.048,81.063,17600000.0
2007-11-23 08:22:00,81.079,81.089,81.079,81.088,11200000.0
2007-11-23 08:23:00,81.096,81.111,81.096,81.106,11200000.0
2007-11-23 08:24:00,81.135,81.145,81.122,81.123,17600000.0
2007-11-23 08:25:00,81.107,81.115,81.103,81.103,12800000.0
2007-11-23 08:26:00,81.095,81.112,81.095,81.112,12800000.0
2007-11-23 08:27:00,81.112,81.131,81.112,81.131,12800000.0
2007-11-23 08:28:00,81.139,81.151,81.127,81.141,11200000.0
2007-11-23 08:29:00,81.139,81.168,81.134,81.134,14400000.0
2007-11-23 08:30:00,81.13,81.13,81.122,81.123,11200000.0
2007-11-23 08:31:00,81.111,81.128,81.111,81.122,13200000.0
2007-11-23 08:32:00,81.119,81.119,81.109,81.112,11200000.0
2007-11-23 08:33:00,81.096,81.096,81.064,81.064,11200000.0
2007-11-23 08:34:00,81.047,81.047,81.019,81.034,17600000.0
2007-11-23 08:35:00,81.016,81.063,81.016,81.062,18400000.0
2007-11-23 08:36:00,81.049,81.057,81.042,81.052,17600000.0
2007-11-23 08:37:00,81.054,81.054,81.037,81.051,11200000.0
2007-11-23 08:38:00,81.069,81.087,81.069,81.081,10600000.0
2007-11-23 08:39:00,81.092,81.143,81.092,81.143,16000000.0
2007-11-23 08:40:00,81.17,81.194,81.17,81.178,16000000.0
2007-11-23 08:41:00,81.19,81.19,81.176,81.181,17600000.0
2007-11-23 08:42:00,81.186,81.198,81.184,81.188,12800000.0
2007-11-23 08:43:00,81.182,81.184,81.172,81.18,12800000.0
2007-11-23 08:44:00,81.169,81.169,81.148,81.148,12800000.0
2007-11-23 08:45:00,81.142,81.147,81.113,81.113,16000000.0
2007-11-23 08:46:00,81.107,81.125,81.107,81.125,11200000.0
2007-11-23 08:47:00,81.142,81.142,81.122,81.122,11200000.0
2007-11-23 08:48:00,81.13,81.133,81.129,81.13,12800000.0
2007-11-23 08:49:00,81.15,81.169,81.145,81.169,17600000.0
2007-11-23 08:50:00,81.182,81.185,81.158,81.158,12800000.0
2007-11-23 08:51:00,81.147,81.16,81.146,81.16,17600000.0
2007-11-23 08:52:00,81.15,81.15,81.137,81.148,11200000.0
2007-11-23 08:53:00,81.166,81.166,81.15,81.16,16000000.0
2007-11-23 08:54:00,81.16,81.163,81.154,81.159,14800000.0
2007-11-23 08:55:00,81.161,81.166,81.149,81.149,16000000.0
2007-11-23 08:56:00,81.155,81.155,81.143,81.151,8000000.0
2007-11-23 08:57:00,81.167,81.174,81.167,81.173,11200000.0
2007-11-23 08:58:00,81.18,81.195,81.176,81.185,16000000.0
2007-11-23 08:59:00,81.18,81.186,81.179,81.183,12800000.0
2007-11-23 09:00:00,81.176,81.2,81.176,81.2,17600000.0
2007-11-23 09:01:00,81.183,81.183,81.13,81.13,11200000.0
2007-11-23 09:02:00,81.159,81.181,81.159,81.179,11200000.0
2007-11-23 09:03:00,81.174,81.177,81.124,81.124,16000000.0
2007-11-23 09:04:00,81.111,81.111,81.075,81.075,11200000.0
2007-11-23 09:05:00,81.083,81.104,81.083,81.103,11200000.0
2007-11-23 09:06:00,81.097,81.097,81.063,81.072,12800000.0
2007-11-23 09:07:00,81.073,81.073,81.06,81.071,12800000.0
2007-11-23 09:08:00,81.065,81.076,81.057,81.057,12800000.0
2007-11-23 09:09:00,81.056,81.056,81.025,81.053,17600000.0
2007-11-23 09:10:00,81.08,81.087,81.079,81.087,12800000.0
2007-11-23 09:11:00,81.097,81.103,81.092,81.103,12800000.0
2007-11-23 09:12:00,81.083,81.093,81.076,81.076,12800000.0
2007-11-23 09:13:00,81.072,81.088,81.072,81.082,11200000.0
2007-11-23 09:14:00,81.091,81.126,81.091,81.119,11200000.0
2007-11-23 09:15:00,81.118,81.12,81.097,81.099,11200000.0
2007-11-23 09:16:00,81.086,81.095,81.084,81.084,13200000.0
2007-11-23 09:17:00,81.102,81.112,81.096,81.096,11600000.0
2007-11-23 09:18:00,81.111,81.137,81.111,81.122,13800000.0
2007-11-23 09:19:00,81.117,81.117,81.079,81.091,12800000.0
2007-11-23 09:20:00,81.089,81.092,81.085,81.09,16000000.0
2007-11-23 09:21:00,81.077,81.077,81.062,81.062,11200000.0
2007-11-23 09:22:00,81.063,81.063,81.046,81.049,17000000.0
2007-11-23 09:23:00,81.029,81.03,80.999,80.999,12800000.0
2007-11-23 09:24:00,80.99,81.009,80.982,81.009,12800000.0
2007-11-23 09:25:00,81.012,81.012,80.997,81.002,12800000.0
2007-11-23 09:26:00,81.009,81.028,81.009,81.013,11200000.0
2007-11-23 09:27:00,81.004,81.027,81.004,81.027,11200000.0
2007-11-23 09:28:00,81.03,81.083,81.03,81.083,12800000.0
2007-11-23 09:29:00,81.084,81.098,81.084,81.098,11200000.0
2007-11-23 09:30:00,81.099,81.099,81.086,81.086,12800000.0
2007-11-23 09:31:00,81.064,81.064,81.022,81.024,12800000.0
2007-11-23 09:32:00,81.014,81.028,81.006,81.006,14400000.0
2007-11-23 09:33:00,81.019,81.037,81.012,81.037,12200000.0
2007-11-23 09:34:00,81.024,81.024,81.009,81.009,11200000.0
2007-11-23 09:35:00,80.996,81.0,80.976,80.979,12800000.0
2007-11-23 09:36:00,80.971,80.977,80.951,80.951,16000000.0
2007-11-23 09:37:00,80.932,80.952,80.868,80.95,16400000.0
2007-11-23 09:38:00,80.946,80.946,80.922,80.922,11200000.0
2007-11-23 09:39:00,80.946,80.983,80.946,80.972,12800000.0
2007-11-23 09:40:00,80.969,80.985,80.967,80.967,8000000.0
2007-11-23 09:41:00,80.99,81.006,80.99,80.995,11200000.0
2007-11-23 09:42:00,80.981,80.991,80.956,80.956,16000000.0
2007-11-23 09:43:00,80.958,80.958,80.943,80.943,12800000.0
2007-11-23 09:44:00,80.958,80.991,80.958,80.981,12800000.0
2007-11-23 09:45:00,80.96,80.96,80.939,80.95,12800000.0
2007-11-23 09:46:00,80.948,80.948,80.904,80.904,11200000.0
2007-11-23 09:47:00,80.907,80.926,80.907,80.925,12800000.0
2007-11-23 09:48:00,80.938,80.945,80.934,80.934,11600000.0
2007-11-23 09:49:00,80.934,80.934,80.885,80.885,12800000.0
2007-11-23 09:50:00,80.863,80.87,80.848,80.87,16000000.0
2007-11-23 09:51:00,80.885,80.912,80.885,80.91,16000000.0
2007-11-23 09:52:00,80.909,80.909,80.876,80.876,11200000.0
2007-11-23 09:53:00,80.858,80.859,80.847,80.859,12800000.0
2007-11-23 09:54:00,80.88,80.888,80.878,80.888,11200000.0
2007-11-23 09:55:00,80.871,80.89,80.871,80.887,11200000.0
2007-11-23 09:56:00,80.9,80.904,80.894,80.904,14400000.0
2007-11-23 09:57:00,80.893,80.893,80.879,80.888,17600000.0
2007-11-23 09:58:00,80.886,80.943,80.827,80.909,17000000.0
2007-11-23 09:59:00,80.875,80.885,80.866,80.885,18000000.0
2007-11-23 10:00:00,80.872,80.872,80.856,80.87,11200000.0
2007-11-23 10:01:00,80.881,80.904,80.881,80.901,12800000.0
2007-11-23 10:02:00,80.92,80.93,80.916,80.929,16000000.0
2007-11-23 10:03:00,80.915,80.921,80.905,80.917,11200000.0
2007-11-23 10:04:00,80.92,80.938,80.831,80.938,11200000.0
2007-11-23 10:05:00,80.935,80.935,80.919,80.919,14400000.0
2007-11-23 10:06:00,80.926,80.934,80.913,80.913,16000000.0
2007-11-23 10:07:00,80.941,80.977,80.941,80.977,12800000.0
2007-11-23 10:08:00,80.975,80.975,80.962,80.967,11200000.0
2007-11-23 10:09:00,80.956,80.956,80.911,80.911,12800000.0
2007-11-23 10:10:00,80.906,80.928,80.901,80.928,17600000.0
2007-11-23 10:11:00,80.938,80.949,80.928,80.928,10600000.0
2007-11-23 10:12:00,80.9,80.903,80.882,80.903,12800000.0
2007-11-23 10:13:00,80.889,80.889,80.838,80.838,12800000.0
2007-11-23 10:14:00,80.797,80.828,80.79,80.827,11200000.0
2007-11-23 10:15:00,80.852,80.856,80.837,80.837,12800000.0
2007-11-23 10:16:00,80.85,80.888,80.85,80.888,12800000.0
2007-11-23 10:17:00,80.893,80.904,80.893,80.9,11200000.0
2007-11-23 10:18:00,80.91,80.915,80.893,80.912,11200000.0
2007-11-23 10:19:00,80.923,80.93,80.917,80.917,11200000.0
2007-11-23 10:20:00,80.935,80.942,80.923,80.928,17600000.0
2007-11-23 10:21:00,80.923,80.988,80.923,80.988,15400000.0
2007-11-23 10:22:00,81.002,81.036,81.002,81.002,11200000.0
2007-11-23 10:23:00,81.015,81.015,80.998,80.999,11200000.0
2007-11-23 10:24:00,80.965,80.979,80.965,80.979,12800000.0
2007-11-23 10:25:00,80.995,81.01,80.989,81.01,11200000.0
2007-11-23 10:26:00,81.011,81.048,81.011,81.044,12800000.0
2007-11-23 10:27:00,81.034,81.097,81.034,81.097,11200000.0
2007-11-23 10:28:00,81.176,81.221,81.176,81.196,12800000.0
2007-11-23 10:29:00,81.211,81.226,81.211,81.218,11200000.0
2007-11-23 10:30:00,81.211,81.22,81.199,81.202,12800000.0
2007-11-23 10:31:00,81.202,81.218,81.199,81.218,12800000.0
2007-11-23 10:32:00,81.217,81.233,81.196,81.196,17600000.0
2007-11-23 10:33:00,81.176,81.198,81.176,81.198,11200000.0
2007-11-23 10:34:00,81.208,81.218,81.207,81.215,11200000.0
2007-11-23 10:35:00,81.206,81.214,81.203,81.205,11200000.0
2007-11-23 10:36:00,81.184,81.221,81.184,81.221,11200000.0
2007-11-23 10:37:00,81.216,81.228,81.124,81.218,10600000.0
2007-11-23 10:38:00,81.237,81.239,81.216,81.239,12800000.0
2007-11-23 10:39:00,81.249,81.249,81.239,81.248,11200000.0
2007-11-23 10:40:00,81.254,81.289,81.254,81.285,16000000.0
2007-11-23 10:41:00,81.269,81.297,81.269,81.283,12800000.0
2007-11-23 10:42:00,81.295,81.3,81.286,81.295,11200000.0
2007-11-23 10:43:00,81.281,81.281,81.249,81.249,11200000.0
2007-11-23 10:44:00,81.267,81.29,81.267,81.29,12800000.0
2007-11-23 10:45:00,81.287,81.306,81.277,81.277,12800000.0
2007-11-23 10:46:00,81.277,81.286,81.255,81.255,13200000.0
2007-11-23 10:47:00,81.263,81.278,81.252,81.278,12800000.0
2007-11-23 10:48:00,81.282,81.297,81.282,81.288,12800000.0
2007-11-23 10:49:00,81.27,81.293,81.27,81.293,11200000.0
2007-11-23 10:50:00,81.295,81.299,81.274,81.274,16000000.0
2007-11-23 10:51:00,81.266,81.272,81.26,81.27,17600000.0
2007-11-23 10:52:00,81.294,81.324,81.294,81.324,11200000.0
2007-11-23 10:53:00,81.3,81.306,81.29,81.293,11200000.0
2007-11-23 10:54:00,81.306,81.312,81.297,81.312,17600000.0
2007-11-23 10:55:00,81.311,81.311,81.298,81.305,11200000.0
2007-11-23 10:56:00,81.296,81.307,81.296,81.304,18000000.0
2007-11-23 10:57:00,81.315,81.315,81.304,81.304,16000000.0
2007-11-23 10:58:00,81.31,81.316,81.223,81.312,12800000.0
2007-11-23 10:59:00,81.331,81.362,81.331,81.354,11200000.0
2007-11-23 11:00:00,81.33,81.363,81.33,81.363,12800000.0
2007-11-23 11:01:00,81.375,81.406,81.375,81.406,12800000.0
2007-11-23 11:02:00,81.419,81.422,81.382,81.382,16000000.0
2007-11-23 11:03:00,81.406,81.406,81.38,81.392,12800000.0
2007-11-23 11:04:00,81.405,81.405,81.379,81.39,14400000.0
2007-11-23 11:05:00,81.394,81.421,81.394,81.421,17600000.0
2007-11-23 11:06:00,81.45,81.544,81.45,81.541,17600000.0
2007-11-23 11:07:00,81.537,81.548,81.525,81.539,17600000.0
2007-11-23 11:08:00,81.48,81.542,81.48,81.527,11200000.0
2007-11-23 11:09:00,81.488,81.503,81.48,81.5,17600000.0
2007-11-23 11:10:00,81.509,81.51,81.499,81.499,12800000.0
2007-11-23 11:11:00,81.5,81.5,81.479,81.497,11200000.0
2007-11-23 11:12:00,81.487,81.487,81.469,81.469,17600000.0
2007-11-23 11:13:00,81.47,81.509,81.47,81.506,14400000.0
2007-11-23 11:14:00,81.5,81.5,81.481,81.481,10600000.0
2007-11-23 11:15:00,81.489,81.49,81.468,81.473,11200000.0
2007-11-23 11:16:00,81.475,81.48,81.472,81.48,12800000.0
2007-11-23 11:17:00,81.479,81.479,81.447,81.447,11200000.0
2007-11-23 11:18:00,81.451,81.494,81.451,81.494,12800000.0
2007-11-23 11:19:00,81.471,81.494,81.471,81.491,17600000.0
2007-11-23 11:20:00,81.507,81.507,81.488,81.495,12800000.0
2007-11-23 11:21:00,81.491,81.523,81.491,81.523,14400000.0
2007-11-23 11:22:00,81.524,81.568,81.524,81.555,12800000.0
2007-11-23 11:23:00,81.575,81.661,81.575,81.661,11200000.0
2007-11-23 11:24:00,81.667,81.744,81.667,81.744,13200000.0
2007-11-23 11:25:00,81.752,81.777,81.752,81.767,17600000.0
2007-11-23 11:26:00,81.741,81.758,81.733,81.758,14400000.0
2007-11-23 11:27:00,81.747,81.787,81.747,81.787,11200000.0
2007-11-23 11:28:00,81.827,81.827,81.793,81.797,14400000.0
2007-11-23 11:29:00,81.792,81.812,81.792,81.81,14400000.0
2007-11-23 11:30:00,81.818,81.831,81.811,81.811,14400000.0
2007-11-23 11:31:00,81.809,81.821,81.796,81.821,11200000.0
2007-11-23 11:32:00,81.812,81.812,81.777,81.777,17600000.0
2007-11-23 11:33:00,81.77,81.77,81.737,81.748,12800000.0
2007-11-23 11:34:00,81.774,81.801,81.774,81.786,12800000.0
2007-11-23 11:35:00,81.772,81.777,81.764,81.771,11200000.0
2007-11-23 11:36:00,81.753,81.77,81.753,81.765,12800000.0
2007-11-23 11:37:00,81.77,81.794,81.766,81.793,11200000.0
2007-11-23 11:38:00,81.786,81.795,81.784,81.784,11200000.0
2007-11-23 11:39:00,81.78,81.796,81.776,81.792,11200000.0
2007-11-23 11:40:00,81.791,81.792,81.782,81.792,11200000.0
2007-11-23 11:41:00,81.811,81.822,81.805,81.817,16000000.0
2007-11-23 11:42:00,81.819,81.823,81.796,81.812,17600000.0
2007-11-23 11:43:00,81.826,81.826,81.798,81.814,11200000.0
2007-11-23 11:44:00,81.802,81.802,81.775,81.775,11200000.0
2007-11-23 11:45:00,81.777,81.779,81.769,81.769,14400000.0
2007-11-23 11:46:00,81.771,81.811,81.771,81.811,11200000.0
2007-11-23 11:47:00,81.795,81.805,81.761,81.771,17600000.0
2007-11-23 11:48:00,81.781,81.782,81.761,81.761,11200000.0
2007-11-23 11:49:00,81.748,81.748,81.74,81.74,12800000.0
2007-11-23 11:50:00,81.732,81.756,81.732,81.756,12800000.0
2007-11-23 11:51:00,81.76,81.76,81.734,81.734,11200000.0
2007-11-23 11:52:00,81.727,81.745,81.727,81.734,11200000.0
2007-11-23 11:53:00,81.729,81.729,81.697,81.704,16000000.0
2007-11-23 11:54:00,81.689,81.689,81.67,81.67,14400000.0
2007-11-23 11:55:00,81.657,81.657,81.59,81.653,11200000.0
2007-11-23 11:56:00,81.639,81.649,81.639,81.644,12800000.0
2007-11-23 11:57:00,81.648,81.69,81.648,81.69,17600000.0
2007-11-23 11:58:00,81.661,81.695,81.656,81.695,11600000.0
2007-11-23 11:59:00,81.689,81.689,81.653,81.654,11200000.0
2007-11-23 12:00:00,81.641,81.644,81.637,81.637,11200000.0
2007-11-23 12:01:00,81.655,81.662,81.632,81.632,11200000.0
2007-11-23 12:02:00,81.625,81.649,81.625,81.643,14400000.0
2007-11-23 12:03:00,81.612,81.612,81.582,81.582,11200000.0
2007-11-23 12:04:00,81.574,81.602,81.574,81.602,17600000.0
2007-11-23 12:05:00,81.619,81.671,81.619,81.671,17600000.0
2007-11-23 12:06:00,81.666,81.667,81.646,81.646,12800000.0
2007-11-23 12:07:00,81.663,81.68,81.656,81.68,10600000.0
2007-11-23 12:08:00,81.672,81.672,81.651,81.651,11200000.0
2007-11-23 12:09:00,81.658,81.668,81.658,81.664,14400000.0
2007-11-23 12:10:00,81.674,81.688,81.674,81.684,11200000.0
2007-11-23 12:11:00,81.714,81.731,81.696,81.731,12800000.0
2007-11-23 12:12:00,81.751,81.765,81.751,81.765,11200000.0
2007-11-23 12:13:00,81.765,81.765,81.751,81.757,11200000.0
2007-11-23 12:14:00,81.764,81.767,81.76,81.767,12800000.0
2007-11-23 12:15:00,81.752,81.752,81.719,81.719,13200000.0
2007-11-23 12:16:00,81.701,81.721,81.701,81.701,12800000.0
2007-11-23 12:17:00,81.689,81.698,81.617,81.698,17600000.0
2007-11-23 12:18:00,81.696,81.696,81.669,81.676,16000000.0
2007-11-23 12:19:00,81.677,81.692,81.671,81.682,12800000.0
2007-11-23 12:20:00,81.646,81.659,81.635,81.646,14400000.0
2007-11-23 12:21:00,81.649,81.666,81.637,81.666,16000000.0
2007-11-23 12:22:00,81.653,81.654,81.622,81.622,15400000.0
2007-11-23 12:23:00,81.611,81.611,81.578,81.578,13800000.0
2007-11-23 12:24:00,81.569,81.579,81.567,81.569,12800000.0
2007-11-23 12:25:00,81.588,81.589,81.577,81.577,11200000.0
2007-11-23 12:26:00,81.56,81.56,81.528,81.528,11200000.0
2007-11-23 12:27:00,81.508,81.517,81.485,81.485,11200000.0
2007-11-23 12:28:00,81.452,81.452,81.424,81.424,12800000.0
2007-11-23 12:29:00,81.431,81.445,81.428,81.445,17600000.0
2007-11-23 12:30:00,81.427,81.427,81.406,81.406,17600000.0
2007-11-23 12:31:00,81.384,81.391,81.369,81.381,12800000.0
2007-11-23 12:32:00,81.38,81.389,81.37,81.377,12800000.0
2007-11-23 12:33:00,81.403,81.454,81.403,81.454,13800000.0
2007-11-23 12:34:00,81.468,81.468,81.447,81.461,12800000.0
2007-11-23 12:35:00,81.483,81.49,81.471,81.482,10600000.0
2007-11-23 12:36:00,81.487,81.495,81.434,81.434,11200000.0
2007-11-23 12:37:00,81.37,81.411,81.365,81.411,11200000.0
2007-11-23 12:38:00,81.419,81.448,81.344,81.439,17600000.0
2007-11-23 12:39:00,81.448,81.448,81.401,81.401,16000000.0
2007-11-23 12:40:00,81.425,81.438,81.414,81.437,16000000.0
2007-11-23 12:41:00,81.43,81.43,81.329,81.329,12800000.0
2007-11-23 12:42:00,81.315,81.321,81.302,81.321,14400000.0
2007-11-23 12:43:00,81.315,81.315,81.279,81.279,13200000.0
2007-11-23 12:44:00,81.269,81.297,81.269,81.297,18000000.0
2007-11-23 12:45:00,81.306,81.306,81.274,81.274,16000000.0
2007-11-23 12:46:00,81.272,81.299,81.264,81.299,12800000.0
2007-11-23 12:47:00,81.296,81.296,81.28,81.28,13200000.0
2007-11-23 12:48:00,81.315,81.317,81.286,81.286,11200000.0
2007-11-23 12:49:00,81.284,81.309,81.273,81.309,15400000.0
2007-11-23 12:50:00,81.289,81.289,81.26,81.269,14400000.0
2007-11-23 12:51:00,81.273,81.273,81.258,81.259,11200000.0
2007-11-23 12:52:00,81.248,81.248,81.235,81.246,11200000.0
2007-11-23 12:53:00,81.201,81.205,81.194,81.194,11200000.0
2007-11-23 12:54:00,81.179,81.179,81.106,81.106,12800000.0
2007-11-23 12:55:00,81.084,81.084,81.011,81.011,16000000.0
2007-11-23 12:56:00,81.002,81.021,81.002,81.02,11200000.0
2007-11-23 12:57:00,81.056,81.098,81.056,81.098,11200000.0
2007-11-23 12:58:00,81.089,81.089,81.057,81.057,17600000.0
2007-11-23 12:59:00,81.04,81.04,80.994,80.994,16000000.0
2007-11-23 13:00:00,80.978,80.982,80.958,80.982,12800000.0
2007-11-23 13:01:00,80.995,81.016,80.995,81.016,14800000.0
2007-11-23 13:02:00,81.033,81.054,81.023,81.054,12800000.0
2007-11-23 13:03:00,81.073,81.11,81.073,81.11,16000000.0
2007-11-23 13:04:00,81.112,81.2,81.112,81.2,11200000.0
2007-11-23 13:05:00,81.241,81.288,81.241,81.256,12800000.0
2007-11-23 13:06:00,81.238,81.238,81.211,81.211,11200000.0
2007-11-23 13:07:00,81.22,81.22,81.18,81.18,14400000.0
2007-11-23 13:08:00,81.194,81.194,81.161,81.169,17600000.0
2007-11-23 13:09:00,81.181,81.214,81.176,81.214,12800000.0
2007-11-23 13:10:00,81.198,81.217,81.198,81.214,16000000.0
2007-11-23 13:11:00,81.188,81.199,81.188,81.194,11200000.0
2007-11-23 13:12:00,81.192,81.204,81.175,81.175,12200000.0
2007-11-23 13:13:00,81.205,81.209,81.159,81.159,17600000.0
2007-11-23 13:14:00,81.115,81.115,81.091,81.091,12800000.0
2007-11-23 13:15:00,81.131,81.173,81.131,81.173,13200000.0
2007-11-23 13:16:00,81.173,81.191,81.173,81.188,17600000.0
2007-11-23 13:17:00,81.179,81.191,81.179,81.187,12200000.0
2007-11-23 13:18:00,81.152,81.164,81.138,81.164,11600000.0
2007-11-23 13:19:00,81.175,81.175,81.167,81.167,16000000.0
2007-11-23 13:20:00,81.159,81.181,81.159,81.181,17600000.0
2007-11-23 13:21:00,81.213,81.217,81.194,81.194,11200000.0
2007-11-23 13:22:00,81.174,81.181,81.16,81.174,12800000.0
2007-11-23 13:23:00,81.167,81.17,81.159,81.159,13200000.0
2007-11-23 13:24:00,81.157,81.157,81.137,81.137,11200000.0
2007-11-23 13:25:00,81.144,81.155,81.144,81.145,17600000.0
2007-11-23 13:26:00,81.148,81.17,81.148,81.167,17600000.0
2007-11-23 13:27:00,81.165,81.172,81.163,81.17,12800000.0
2007-11-23 13:28:00,81.168,81.168,81.07,81.121,16400000.0
2007-11-23 13:29:00,81.101,81.104,80.993,81.063,10600000.0
2007-11-23 13:30:00,81.062,81.108,81.062,81.106,12800000.0
2007-11-23 13:31:00,81.107,81.107,81.095,81.095,10600000.0
2007-11-23 13:32:00,81.112,81.112,81.08,81.08,11200000.0
2007-11-23 13:33:00,81.082,81.091,81.082,81.085,19200000.0
2007-11-23 13:34:00,81.102,81.129,81.102,81.129,12800000.0
2007-11-23 13:35:00,81.137,81.142,81.136,81.136,36800000.0
2007-11-23 13:36:00,81.13,81.159,81.13,81.159,17000000.0
2007-11-23 13:37:00,81.164,81.174,81.159,81.174,14400000.0
2007-11-23 13:38:00,81.169,81.183,81.169,81.183,33000000.0
2007-11-23 13:39:00,81.186,81.191,81.162,81.191,14400000.0
2007-11-23 13:40:00,81.202,81.221,81.198,81.217,39400000.0
2007-11-23 13:41:00,81.205,81.205,81.193,81.193,16000000.0
2007-11-23 13:42:00,81.171,81.178,81.166,81.166,11200000.0
2007-11-23 13:43:00,81.175,81.18,81.169,81.18,27200000.0
2007-11-23 13:44:00,81.177,81.177,81.145,81.147,33600000.0
2007-11-23 13:45:00,81.127,81.129,81.104,81.104,20800000.0
2007-11-23 13:46:00,81.096,81.096,81.056,81.063,24000000.0
2007-11-23 13:47:00,81.046,81.046,81.038,81.038,12800000.0
2007-11-23 13:48:00,81.044,81.076,81.044,81.075,12800000.0
2007-11-23 13:49:00,81.08,81.08,81.075,81.08,17600000.0
2007-11-23 13:50:00,81.056,81.061,81.042,81.051,11200000.0
2007-11-23 13:51:00,81.042,81.064,81.042,81.048,24000000.0
2007-11-23 13:52:00,81.019,81.046,81.019,81.019,12800000.0
2007-11-23 13:53:00,81.043,81.045,80.996,80.996,17600000.0
2007-11-23 13:54:00,80.972,80.979,80.966,80.969,25000000.0
2007-11-23 13:55:00,80.954,80.963,80.953,80.963,14400000.0
2007-11-23 13:56:00,80.979,80.98,80.965,80.965,14400000.0
2007-11-23 13:57:00,80.959,80.997,80.959,80.984,28200000.0
2007-11-23 13:58:00,80.992,81.084,80.992,81.084,14400000.0
2007-11-23 13:59:00,81.088,81.088,81.049,81.071,32000000.0
2007-11-23 14:00:00,81.048,81.049,81.03,81.03,47400000.0
2007-11-23 14:01:00,81.042,81.051,81.041,81.047,32000000.0
2007-11-23 14:02:00,81.043,81.058,81.042,81.058,14400000.0
2007-11-23 14:03:00,81.058,81.058,81.036,81.036,14400000.0
2007-11-23 14:04:00,81.035,81.073,81.033,81.073,11200000.0
2007-11-23 14:05:00,81.077,81.084,81.066,81.077,24000000.0
2007-11-23 14:06:00,81.08,81.08,81.059,81.059,36800000.0
2007-11-23 14:07:00,81.071,81.074,81.056,81.057,40000000.0
2007-11-23 14:08:00,81.055,81.055,81.044,81.044,15400000.0
2007-11-23 14:09:00,81.052,81.064,81.046,81.064,33600000.0
2007-11-23 14:10:00,81.046,81.049,81.023,81.049,33000000.0
2007-11-23 14:11:00,81.04,81.057,81.03,81.057,14800000.0
2007-11-23 14:12:00,81.069,81.08,81.069,81.08,27600000.0
2007-11-23 14:13:00,81.08,81.127,81.062,81.127,14400000.0
2007-11-23 14:14:00,81.125,81.125,81.112,81.118,12800000.0
2007-11-23 14:15:00,81.119,81.119,81.094,81.104,28800000.0
2007-11-23 14:16:00,81.117,81.177,81.117,81.177,25600000.0
2007-11-23 14:17:00,81.171,81.171,81.148,81.149,12800000.0
2007-11-23 14:18:00,81.142,81.159,81.142,81.159,16000000.0
2007-11-23 14:19:00,81.174,81.182,81.17,81.181,12800000.0
2007-11-23 14:20:00,81.207,81.243,81.207,81.243,25600000.0
2007-11-23 14:21:00,81.229,81.229,81.192,81.192,28800000.0
2007-11-23 14:22:00,81.18,81.18,81.156,81.177,24000000.0
2007-11-23 14:23:00,81.189,81.197,81.185,81.197,48000000.0
2007-11-23 14:24:00,81.204,81.228,81.201,81.228,12800000.0
2007-11-23 14:25:00,81.24,81.24,81.22,81.223,12800000.0
2007-11-23 14:26:00,81.223,81.236,81.223,81.232,12800000.0
2007-11-23 14:27:00,81.22,81.23,81.22,81.23,17600000.0
2007-11-23 14:28:00,81.232,81.232,81.216,81.216,11200000.0
2007-11-23 14:29:00,81.234,81.24,81.23,81.237,36600000.0
2007-11-23 14:30:00,81.227,81.227,81.194,81.194,22400000.0
2007-11-23 14:31:00,81.192,81.192,81.18,81.18,20600000.0
2007-11-23 14:32:00,81.173,81.173,81.143,81.143,39400000.0
2007-11-23 14:33:00,81.131,81.15,81.131,81.15,24000000.0
2007-11-23 14:34:00,81.155,81.155,81.148,81.149,33600000.0
2007-11-23 14:35:00,81.144,81.144,81.123,81.123,15200000.0
2007-11-23 14:36:00,81.123,81.136,81.113,81.113,12800000.0
2007-11-23 14:37:00,81.105,81.116,81.105,81.112,11200000.0
2007-11-23 14:38:00,81.102,81.107,81.092,81.105,56000000.0
2007-11-23 14:39:00,81.101,81.109,81.096,81.109,12800000.0
2007-11-23 14:40:00,81.096,81.111,81.092,81.105,14400000.0
2007-11-23 14:41:00,81.11,81.117,81.104,81.107,56400000.0
2007-11-23 14:42:00,81.094,81.106,81.09,81.09,12800000.0
2007-11-23 14:43:00,81.087,81.089,81.08,81.085,25600000.0
2007-11-23 14:44:00,81.089,81.1,81.089,81.1,11200000.0
2007-11-23 14:45:00,81.111,81.111,81.071,81.071,11200000.0
2007-11-23 14:46:00,81.058,81.058,81.025,81.025,11200000.0
2007-11-23 14:47:00,81.037,81.045,81.035,81.037,16200000.0
2007-11-23 14:48:00,81.009,81.009,80.987,80.992,19200000.0
2007-11-23 14:49:00,81.006,81.02,81.003,81.02,32000000.0
2007-11-23 14:50:00,81.03,81.03,81.022,81.029,28800000.0
2007-11-23 14:51:00,81.023,81.07,81.023,81.07,32000000.0
2007-11-23 14:52:00,81.076,81.095,81.076,81.092,12800000.0
2007-11-23 14:53:00,81.099,81.131,81.099,81.131,17600000.0
2007-11-23 14:54:00,81.129,81.13,81.127,81.129,12800000.0
2007-11-23 14:55:00,81.119,81.119,81.105,81.105,16000000.0
2007-11-23 14:56:00,81.092,81.097,81.083,81.083,12800000.0
2007-11-23 14:57:00,81.108,81.114,81.103,81.107,12800000.0
2007-11-23 14:58:00,81.114,81.119,81.104,81.119,17600000.0
2007-11-23 14:59:00,81.129,81.143,81.125,81.143,16000000.0
2007-11-23 15:00:00,81.144,81.144,81.118,81.119,14400000.0
2007-11-23 15:01:00,81.113,81.127,81.109,81.109,12800000.0
2007-11-23 15:02:00,81.114,81.145,81.112,81.139,27200000.0
2007-11-23 15:03:00,81.148,81.151,81.142,81.142,12800000.0
2007-11-23 15:04:00,81.154,81.155,81.141,81.145,24000000.0
2007-11-23 15:05:00,81.167,81.175,81.166,81.175,11200000.0
2007-11-23 15:06:00,81.174,81.175,81.171,81.171,11200000.0
2007-11-23 15:07:00,81.18,81.18,81.17,81.172,25000000.0
2007-11-23 15:08:00,81.116,81.164,81.116,81.159,22400000.0
2007-11-23 15:09:00,81.16,81.16,81.13,81.13,16400000.0
2007-11-23 15:10:00,81.13,81.136,81.11,81.135,40000000.0
2007-11-23 15:11:00,81.138,81.138,81.131,81.134,31400000.0
2007-11-23 15:12:00,81.13,81.138,81.13,81.137,8000000.0
2007-11-23 15:13:00,81.14,81.146,81.135,81.135,44800000.0
2007-11-23 15:14:00,81.133,81.133,81.124,81.124,35200000.0
2007-11-23 15:15:00,81.146,81.159,81.146,81.159,22400000.0
2007-11-23 15:16:00,81.164,81.169,81.143,81.143,37200000.0
2007-11-23 15:17:00,81.137,81.151,81.134,81.134,22400000.0
2007-11-23 15:18:00,81.139,81.156,81.139,81.143,22400000.0
2007-11-23 15:19:00,81.131,81.147,81.131,81.147,16000000.0
2007-11-23 15:20:00,81.138,81.138,81.102,81.105,24000000.0
2007-11-23 15:21:00,81.101,81.102,81.09,81.101,14400000.0
2007-11-23 15:22:00,81.1,81.107,81.093,81.107,14400000.0
2007-11-23 15:23:00,81.105,81.106,81.098,81.1,48000000.0
2007-11-23 15:24:00,81.097,81.107,81.089,81.107,25600000.0
2007-11-23 15:25:00,81.107,81.111,81.1,81.101,27200000.0
2007-11-23 15:26:00,81.109,81.109,81.092,81.092,40000000.0
2007-11-23 15:27:00,81.095,81.108,81.095,81.108,28800000.0
2007-11-23 15:28:00,81.113,81.13,81.112,81.124,70400000.0
2007-11-23 15:29:00,81.123,81.123,81.022,81.105,45800000.0
2007-11-23 15:30:00,81.007,81.096,80.965,81.005,115200000.0
2007-11-23 15:31:00,81.103,81.105,81.095,81.102,60200000.0
2007-11-23 15:32:00,81.105,81.119,81.1,81.115,30400000.0
2007-11-23 15:33:00,81.125,81.137,81.125,81.137,30400000.0
2007-11-23 15:34:00,81.139,81.152,81.139,81.143,22400000.0
2007-11-23 15:35:00,81.143,81.162,81.143,81.158,33600000.0
2007-11-23 15:36:00,81.152,81.164,81.152,81.162,32400000.0
2007-11-23 15:37:00,81.157,81.167,81.157,81.167,30400000.0
2007-11-23 15:38:00,81.172,81.172,81.16,81.172,59600000.0
2007-11-23 15:39:00,81.175,81.187,81.169,81.169,35600000.0
2007-11-23 15:40:00,81.173,81.173,81.161,81.163,35200000.0
2007-11-23 15:41:00,81.155,81.159,81.147,81.159,25600000.0
2007-11-23 15:42:00,81.151,81.152,81.144,81.152,43200000.0
2007-11-23 15:43:00,81.161,81.181,81.161,81.18,27200000.0
2007-11-23 15:44:00,81.172,81.178,81.153,81.153,27200000.0
2007-11-23 15:45:00,81.142,81.15,81.128,81.15,16400000.0
2007-11-23 15:46:00,81.149,81.179,81.149,81.179,14400000.0
2007-11-23 15:47:00,81.182,81.188,81.174,81.174,30400000.0
2007-11-23 15:48:00,81.163,81.163,81.15,81.16,27200000.0
2007-11-23 15:49:00,81.157,81.161,81.145,81.152,11200000.0
2007-11-23 15:50:00,81.147,81.147,81.132,81.138,11200000.0
2007-11-23 15:51:00,81.137,81.144,81.133,81.134,43200000.0
2007-11-23 15:52:00,81.126,81.139,81.126,81.131,20800000.0
2007-11-23 15:53:00,81.142,81.154,81.142,81.151,24000000.0
2007-11-23 15:54:00,81.138,81.138,81.106,81.106,28800000.0
2007-11-23 15:55:00,81.1,81.108,81.096,81.108,24000000.0
2007-11-23 15:56:00,81.104,81.105,81.091,81.095,51200000.0
2007-11-23 15:57:00,81.091,81.119,81.091,81.117,12800000.0
2007-11-23 15:58:00,81.121,81.147,81.121,81.147,19600000.0
2007-11-23 15:59:00,81.154,81.159,81.148,81.149,36800000.0
2007-11-23 16:00:00,81.13,81.134,81.123,81.123,50600000.0
2007-11-23 16:01:00,81.131,81.136,81.127,81.136,41600000.0
2007-11-23 16:02:00,81.147,81.156,81.138,81.156,22400000.0
2007-11-23 16:03:00,81.18,81.18,81.13,81.13,64000000.0
2007-11-23 16:04:00,81.131,81.133,81.124,81.124,45200000.0
2007-11-23 16:05:00,81.124,81.133,81.119,81.125,48000000.0
2007-11-23 16:06:00,81.138,81.142,81.133,81.133,35200000.0
2007-11-23 16:07:00,81.152,81.185,81.152,81.185,32000000.0
2007-11-23 16:08:00,81.189,81.189,81.152,81.178,44800000.0
2007-11-23 16:09:00,81.17,81.17,81.156,81.165,44800000.0
2007-11-23 16:10:00,81.16,81.16,81.144,81.144,41600000.0
2007-11-23 16:11:00,81.161,81.161,81.149,81.149,13800000.0
2007-11-23 16:12:00,81.147,81.151,81.145,81.145,56000000.0
2007-11-23 16:13:00,81.134,81.176,81.128,81.176,11200000.0
2007-11-23 16:14:00,81.183,81.183,81.162,81.181,49000000.0
2007-11-23 16:15:00,81.17,81.17,81.144,81.156,59600000.0
2007-11-23 16:16:00,81.151,81.154,81.139,81.14,17600000.0
2007-11-23 16:17:00,81.149,81.155,81.147,81.148,38400000.0
2007-11-23 16:18:00,81.153,81.175,81.153,81.175,38400000.0
2007-11-23 16:19:00,81.166,81.166,81.155,81.157,22400000.0
2007-11-23 16:20:00,81.145,81.146,81.131,81.146,11200000.0
2007-11-23 16:21:00,81.12,81.121,81.108,81.112,27200000.0
2007-11-23 16:22:00,81.077,81.082,81.068,81.071,41600000.0
2007-11-23 16:23:00,81.062,81.083,81.062,81.067,43600000.0
2007-11-23 16:24:00,81.076,81.085,81.072,81.072,17600000.0
2007-11-23 16:25:00,81.06,81.07,81.059,81.07,33000000.0
2007-11-23 16:26:00,81.096,81.096,81.074,81.074,17600000.0
2007-11-23 16:27:00,81.077,81.09,81.075,81.09,34600000.0
2007-11-23 16:28:00,81.08,81.085,81.074,81.085,27200000.0
2007-11-23 16:29:00,81.084,81.086,81.077,81.086,11200000.0
2007-11-23 16:30:00,81.078,81.118,81.078,81.118,43200000.0
2007-11-23 16:31:00,81.135,81.145,81.134,81.135,41600000.0
2007-11-23 16:32:00,81.143,81.166,81.136,81.166,12800000.0
2007-11-23 16:33:00,81.182,81.195,81.182,81.195,27200000.0
2007-11-23 16:34:00,81.187,81.2,81.182,81.197,35200000.0
2007-11-23 16:35:00,81.197,81.197,81.185,81.191,53600000.0
2007-11-23 16:36:00,81.192,81.192,81.179,81.189,50600000.0
2007-11-23 16:37:00,81.18,81.182,81.159,81.159,41600000.0
2007-11-23 16:38:00,81.161,81.18,81.161,81.174,40000000.0
2007-11-23 16:39:00,81.159,81.161,81.152,81.154,35600000.0
2007-11-23 16:40:00,81.167,81.2,81.167,81.2,56400000.0
2007-11-23 16:41:00,81.207,81.218,81.203,81.213,73000000.0
2007-11-23 16:42:00,81.206,81.206,81.176,81.192,53600000.0
2007-11-23 16:43:00,81.196,81.199,81.188,81.192,18000000.0
2007-11-23 16:44:00,81.186,81.189,81.175,81.188,10600000.0
2007-11-23 16:45:00,81.173,81.199,81.173,81.199,57600000.0
2007-11-23 16:46:00,81.212,81.213,81.182,81.182,12800000.0
2007-11-23 16:47:00,81.169,81.178,81.152,81.152,71200000.0
2007-11-23 16:48:00,81.148,81.152,81.135,81.143,52800000.0
2007-11-23 16:49:00,81.136,81.152,81.122,81.152,36800000.0
2007-11-23 16:50:00,81.149,81.156,81.14,81.14,74600000.0
2007-11-23 16:51:00,81.131,81.131,81.104,81.104,32000000.0
2007-11-23 16:52:00,81.089,81.1,81.087,81.1,46400000.0
2007-11-23 16:53:00,81.093,81.093,81.067,81.07,29800000.0
2007-11-23 16:54:00,81.067,81.122,81.067,81.122,11200000.0
2007-11-23 16:55:00,81.128,81.128,81.095,81.099,27200000.0
2007-11-23 16:56:00,81.095,81.102,81.088,81.092,36200000.0
2007-11-23 16:57:00,81.127,81.146,81.122,81.145,18000000.0
2007-11-23 16:58:00,81.159,81.181,81.159,81.18,12800000.0
2007-11-23 16:59:00,81.177,81.18,81.167,81.18,51200000.0
2007-11-23 17:00:00,81.166,81.168,81.151,81.168,49600000.0
2007-11-23 17:01:00,81.184,81.209,81.177,81.177,40000000.0
2007-11-23 17:02:00,81.155,81.155,81.099,81.105,33600000.0
2007-11-23 17:03:00,81.102,81.102,81.058,81.058,44800000.0
2007-11-23 17:04:00,81.068,81.093,81.062,81.093,41600000.0
2007-11-23 17:05:00,81.091,81.091,81.07,81.07,53800000.0
2007-11-23 17:06:00,81.092,81.104,81.087,81.098,59200000.0
2007-11-23 17:07:00,81.096,81.117,81.096,81.108,35200000.0
2007-11-23 17:08:00,81.116,81.122,81.111,81.121,68600000.0
2007-11-23 17:09:00,81.11,81.131,81.097,81.131,58600000.0
2007-11-23 17:10:00,81.13,81.13,81.107,81.107,25600000.0
2007-11-23 17:11:00,81.099,81.113,81.099,81.113,38400000.0
2007-11-23 17:12:00,81.102,81.108,81.09,81.108,25600000.0
2007-11-23 17:13:00,81.117,81.117,81.08,81.08,28800000.0
2007-11-23 17:14:00,81.103,81.109,81.097,81.097,22400000.0
2007-11-23 17:15:00,81.097,81.101,81.092,81.094,19200000.0
2007-11-23 17:16:00,81.116,81.134,81.116,81.133,17600000.0
2007-11-23 17:17:00,81.141,81.169,81.141,81.166,38400000.0
2007-11-23 17:18:00,81.173,81.185,81.171,81.185,57000000.0
2007-11-23 17:19:00,81.207,81.213,81.2,81.2,24000000.0
2007-11-23 17:20:00,81.203,81.211,81.203,81.211,16000000.0
2007-11-23 17:21:00,81.213,81.213,81.188,81.188,28800000.0
2007-11-23 17:22:00,81.173,81.182,81.171,81.171,19200000.0
2007-11-23 17:23:00,81.164,81.164,81.148,81.148,11200000.0
2007-11-23 17:24:00,81.151,81.161,81.147,81.16,12800000.0
2007-11-23 17:25:00,81.156,81.162,81.151,81.162,17600000.0
2007-11-23 17:26:00,81.159,81.164,81.139,81.155,35600000.0
2007-11-23 17:27:00,81.156,81.161,81.148,81.151,46400000.0
2007-11-23 17:28:00,81.146,81.155,81.145,81.151,32000000.0
2007-11-23 17:29:00,81.144,81.144,81.111,81.111,27600000.0
2007-11-23 17:30:00,81.089,81.095,81.081,81.082,17600000.0
2007-11-23 17:31:00,81.088,81.089,81.075,81.079,88000000.0
2007-11-23 17:32:00,81.079,81.091,81.077,81.091,52600000.0
2007-11-23 17:33:00,81.079,81.079,81.05,81.057,36800000.0
2007-11-23 17:34:00,81.044,81.083,81.042,81.083,64000000.0
2007-11-23 17:35:00,81.094,81.1,81.08,81.1,43600000.0
2007-11-23 17:36:00,81.099,81.099,81.086,81.086,33600000.0
2007-11-23 17:37:00,81.109,81.144,81.109,81.144,16000000.0
2007-11-23 17:38:00,81.168,81.217,81.168,81.217,35200000.0
2007-11-23 17:39:00,81.213,81.219,81.211,81.216,16000000.0
2007-11-23 17:40:00,81.224,81.224,81.207,81.207,75200000.0
2007-11-23 17:41:00,81.211,81.211,81.196,81.196,12800000.0
2007-11-23 17:42:00,81.175,81.176,81.145,81.145,12800000.0
2007-11-23 17:43:00,81.134,81.134,81.114,81.13,17600000.0
2007-11-23 17:44:00,81.119,81.119,81.102,81.102,30400000.0
2007-11-23 17:45:00,81.091,81.091,81.064,81.064,30400000.0
2007-11-23 17:46:00,81.058,81.067,81.056,81.056,42000000.0
2007-11-23 17:47:00,81.043,81.043,81.019,81.019,57600000.0
2007-11-23 17:48:00,81.014,81.014,80.997,80.997,58000000.0
2007-11-23 17:49:00,81.001,81.031,81.001,81.031,46400000.0
2007-11-23 17:50:00,81.058,81.062,81.033,81.038,12800000.0
2007-11-23 17:51:00,81.051,81.086,81.051,81.079,49000000.0
2007-11-23 17:52:00,81.099,81.099,81.08,81.08,43200000.0
2007-11-23 17:53:00,81.087,81.094,81.083,81.094,34000000.0
2007-11-23 17:54:00,81.101,81.129,81.101,81.129,37800000.0
2007-11-23 17:55:00,81.144,81.149,81.143,81.149,40000000.0
2007-11-23 17:56:00,81.164,81.18,81.164,81.18,44800000.0
2007-11-23 17:57:00,81.178,81.18,81.165,81.173,37200000.0
2007-11-23 17:58:00,81.169,81.177,81.165,81.172,17600000.0
2007-11-23 17:59:00,81.167,81.168,81.143,81.147,61800000.0
2007-11-23 18:00:00,81.153,81.161,81.153,81.159,50600000.0
2007-11-23 18:01:00,81.172,81.191,81.172,81.183,32000000.0
2007-11-23 18:02:00,81.184,81.188,81.182,81.188,24000000.0
2007-11-23 18:03:00,81.204,81.208,81.189,81.195,36800000.0
2007-11-23 18:04:00,81.18,81.279,81.18,81.279,33000000.0
2007-11-23 18:05:00,81.281,81.294,81.28,81.292,12800000.0
2007-11-23 18:06:00,81.277,81.277,81.247,81.266,30400000.0
2007-11-23 18:07:00,81.272,81.308,81.272,81.308,11200000.0
2007-11-23 18:08:00,81.314,81.323,81.307,81.317,84200000.0
2007-11-23 18:09:00,81.338,81.338,81.322,81.326,33600000.0
2007-11-23 18:10:00,81.332,81.332,81.31,81.328,16000000.0
2007-11-23 18:11:00,81.316,81.331,81.299,81.331,12800000.0
2007-11-23 18:12:00,81.311,81.311,81.297,81.3,12800000.0
2007-11-23 18:13:00,81.312,81.319,81.305,81.309,27600000.0
2007-11-23 18:14:00,81.318,81.318,81.295,81.302,19200000.0
2007-11-23 18:15:00,81.304,81.343,81.304,81.334,30400000.0
2007-11-23 18:16:00,81.288,81.322,81.288,81.322,56000000.0
2007-11-23 18:17:00,81.331,81.341,81.315,81.315,43200000.0
2007-11-23 18:18:00,81.328,81.332,81.286,81.286,30400000.0
2007-11-23 18:19:00,81.292,81.308,81.292,81.303,46400000.0
2007-11-23 18:20:00,81.289,81.294,81.276,81.276,43000000.0
2007-11-23 18:21:00,81.265,81.265,81.242,81.242,12800000.0
2007-11-23 18:22:00,81.246,81.253,81.24,81.241,33000000.0
2007-11-23 18:23:00,81.23,81.23,81.206,81.211,46400000.0
2007-11-23 18:24:00,81.227,81.253,81.227,81.244,52800000.0
2007-11-23 18:25:00,81.25,81.251,81.234,81.243,33600000.0
2007-11-23 18:26:00,81.24,81.253,81.24,81.245,30400000.0
2007-11-23 18:27:00,81.271,81.271,81.25,81.267,33600000.0
2007-11-23 18:28:00,81.267,81.267,81.251,81.252,12800000.0
2007-11-23 18:29:00,81.25,81.259,81.248,81.259,25600000.0
2007-11-23 18:30:00,81.264,81.282,81.262,81.275,36200000.0
2007-11-23 18:31:00,81.263,81.292,81.263,81.292,11200000.0
2007-11-23 18:32:00,81.284,81.285,81.275,81.277,70400000.0
2007-11-23 18:33:00,81.275,81.278,81.268,81.268,32000000.0
2007-11-23 18:34:00,81.268,81.29,81.268,81.288,19200000.0
2007-11-23 18:35:00,81.296,81.307,81.294,81.306,43200000.0
2007-11-23 18:36:00,81.309,81.323,81.309,81.315,69200000.0
2007-11-23 18:37:00,81.311,81.322,81.311,81.317,37200000.0
2007-11-23 18:38:00,81.322,81.339,81.319,81.326,49600000.0
2007-11-23 18:39:00,81.331,81.341,81.33,81.341,76200000.0
2007-11-23 18:40:00,81.375,81.431,81.375,81.431,65600000.0
2007-11-23 18:41:00,81.436,81.461,81.436,81.461,72000000.0
2007-11-23 18:42:00,81.488,81.488,81.474,81.475,77200000.0
2007-11-23 18:43:00,81.476,81.524,81.476,81.524,49600000.0
2007-11-23 18:44:00,81.545,81.574,81.539,81.574,30800000.0
2007-11-23 18:45:00,81.599,81.599,81.574,81.576,13200000.0
2007-11-23 18:46:00,81.558,81.588,81.558,81.578,12800000.0
2007-11-23 18:47:00,81.589,81.619,81.589,81.609,14400000.0
2007-11-23 18:48:00,81.634,81.634,81.628,81.63,28200000.0
2007-11-23 18:49:00,81.623,81.623,81.564,81.564,24000000.0
2007-11-23 18:50:00,81.542,81.543,81.526,81.531,46800000.0
2007-11-23 18:51:00,81.548,81.563,81.548,81.563,12800000.0
2007-11-23 18:52:00,81.559,81.573,81.559,81.57,19200000.0
2007-11-23 18:53:00,81.574,81.596,81.574,81.596,30400000.0
2007-11-23 18:54:00,81.61,81.616,81.607,81.616,18600000.0
2007-11-23 18:55:00,81.607,81.741,81.607,81.741,22800000.0
2007-11-23 18:56:00,81.749,81.749,81.733,81.736,16000000.0
2007-11-23 18:57:00,81.734,81.734,81.681,81.72,19200000.0
2007-11-23 18:58:00,81.717,81.717,81.708,81.712,31400000.0
2007-11-23 18:59:00,81.723,81.723,81.702,81.702,31400000.0
2007-11-23 19:00:00,81.706,81.713,81.697,81.713,14400000.0
2007-11-23 19:01:00,81.704,81.704,81.69,81.69,19200000.0
2007-11-23 19:02:00,81.696,81.711,81.69,81.711,43200000.0
2007-11-23 19:03:00,81.724,81.733,81.714,81.733,14400000.0
2007-11-23 19:04:00,81.724,81.733,81.719,81.726,17600000.0
2007-11-23 19:05:00,81.747,81.766,81.747,81.766,22400000.0
2007-11-23 19:06:00,81.77,81.77,81.757,81.766,56000000.0
2007-11-23 19:07:00,81.768,81.787,81.768,81.787,35200000.0
2007-11-23 19:08:00,81.799,81.816,81.799,81.816,22400000.0
2007-11-23 19:09:00,81.815,81.821,81.796,81.796,12200000.0
2007-11-23 19:10:00,81.793,81.797,81.785,81.795,17600000.0
2007-11-23 19:11:00,81.789,81.796,81.789,81.789,14400000.0
2007-11-23 19:12:00,81.802,81.837,81.802,81.836,24000000.0
2007-11-23 19:13:00,81.849,81.849,81.843,81.844,12800000.0
2007-11-23 19:14:00,81.829,81.829,81.816,81.824,12800000.0
2007-11-23 19:15:00,81.826,81.83,81.809,81.809,16000000.0
2007-11-23 19:16:00,81.8,81.809,81.781,81.805,12800000.0
2007-11-23 19:17:00,81.813,81.825,81.805,81.805,14400000.0
2007-11-23 19:18:00,81.823,81.837,81.823,81.837,30800000.0
2007-11-23 19:19:00,81.855,81.867,81.843,81.867,11200000.0
2007-11-23 19:20:00,81.879,81.9,81.877,81.9,13800000.0
2007-11-23 19:21:00,81.907,81.915,81.902,81.902,17600000.0
2007-11-23 19:22:00,81.911,81.918,81.899,81.918,14400000.0
2007-11-23 19:23:00,81.943,81.943,81.914,81.914,15400000.0
2007-11-23 19:24:00,81.913,81.918,81.906,81.908,48000000.0
2007-11-23 19:25:00,81.906,81.926,81.906,81.926,11200000.0
2007-11-23 19:26:00,81.927,81.932,81.923,81.932,41600000.0
2007-11-23 19:27:00,81.924,81.932,81.916,81.923,14800000.0
2007-11-23 19:28:00,81.897,81.903,81.881,81.903,13600000.0
2007-11-23 19:29:00,81.916,81.958,81.916,81.958,12800000.0
2007-11-23 19:30:00,81.948,81.968,81.941,81.968,11200000.0
2007-11-23 19:31:00,82.007,82.013,82.004,82.013,12200000.0
2007-11-23 19:32:00,81.989,81.989,81.98,81.98,11200000.0
2007-11-23 19:33:00,81.983,81.983,81.974,81.975,12200000.0
2007-11-23 19:34:00,81.979,82.014,81.979,82.014,12800000.0
2007-11-23 19:35:00,82.017,82.019,82.003,82.019,17600000.0
2007-11-23 19:36:00,82.01,82.034,81.999,82.034,16000000.0
2007-11-23 19:37:00,82.03,82.045,82.03,82.038,11200000.0
2007-11-23 19:38:00,82.079,82.134,82.079,82.125,11600000.0
2007-11-23 19:39:00,82.123,82.123,82.101,82.103,12800000.0
2007-11-23 19:40:00,82.075,82.101,82.075,82.101,11200000.0
2007-11-23 19:41:00,82.11,82.134,82.11,82.134,11200000.0
2007-11-23 19:42:00,82.119,82.121,82.103,82.103,11200000.0
2007-11-23 19:43:00,82.093,82.117,82.093,82.112,19200000.0
2007-11-23 19:44:00,82.105,82.116,82.099,82.099,11200000.0
2007-11-23 19:45:00,82.1,82.135,82.1,82.135,16000000.0
2007-11-23 19:46:00,82.132,82.139,82.121,82.139,14400000.0
2007-11-23 19:47:00,82.141,82.155,82.14,82.155,17600000.0
2007-11-23 19:48:00,82.153,82.153,82.119,82.119,12800000.0
2007-11-23 19:49:00,82.119,82.139,82.119,82.133,29800000.0
2007-11-23 19:50:00,82.146,82.17,82.146,82.17,12200000.0
2007-11-23 19:51:00,82.139,82.139,82.096,82.096,12200000.0
2007-11-23 19:52:00,82.055,82.065,82.041,82.06,16000000.0
2007-11-23 19:53:00,82.049,82.049,82.017,82.017,12800000.0
2007-11-23 19:54:00,82.008,82.017,82.008,82.012,12800000.0
2007-11-23 19:55:00,82.007,82.022,81.995,82.022,11200000.0
2007-11-23 19:56:00,82.021,82.021,81.967,81.967,16000000.0
2007-11-23 19:57:00,81.967,81.967,81.937,81.937,12800000.0
2007-11-23 19:58:00,81.944,81.986,81.944,81.986,11200000.0
2007-11-23 19:59:00,81.99,82.041,81.99,82.041,12800000.0
2007-11-23 20:00:00,82.065,82.065,82.0,82.0,17600000.0
2007-11-23 20:01:00,81.984,82.008,81.984,82.008,11200000.0
2007-11-23 20:02:00,81.983,82.007,81.983,82.006,18000000.0
2007-11-23 20:03:00,82.036,82.036,82.022,82.022,16000000.0
2007-11-23 20:04:00,81.999,81.999,81.986,81.993,30400000.0
2007-11-23 20:05:00,81.988,81.988,81.945,81.945,12800000.0
2007-11-23 20:06:00,81.927,81.938,81.919,81.938,11200000.0
2007-11-23 20:07:00,81.92,81.92,81.886,81.886,18000000.0
2007-11-23 20:08:00,81.882,81.882,81.807,81.829,37800000.0
2007-11-23 20:09:00,81.841,81.841,81.832,81.832,11200000.0
2007-11-23 20:10:00,81.815,81.859,81.815,81.859,8000000.0
2007-11-23 20:11:00,81.867,81.925,81.867,81.925,11200000.0
2007-11-23 20:12:00,81.936,81.936,81.908,81.908,11200000.0
2007-11-23 20:13:00,81.912,81.912,81.885,81.902,27200000.0
2007-11-23 20:14:00,81.918,81.928,81.864,81.928,14400000.0
2007-11-23 20:15:00,81.917,81.93,81.917,81.928,17600000.0
2007-11-23 20:16:00,81.934,81.943,81.931,81.943,29200000.0
2007-11-23 20:17:00,81.939,81.939,81.907,81.91,33000000.0
2007-11-23 20:18:00,81.92,81.923,81.914,81.914,11200000.0
2007-11-23 20:19:00,81.915,81.923,81.915,81.922,11200000.0
2007-11-23 20:20:00,81.918,81.928,81.912,81.928,19200000.0
2007-11-23 20:21:00,81.923,81.923,81.901,81.906,16000000.0
2007-11-23 20:22:00,81.894,81.901,81.879,81.879,14400000.0
2007-11-23 20:23:00,81.887,81.904,81.887,81.899,12800000.0
2007-11-23 20:24:00,81.9,81.9,81.887,81.9,15800000.0
2007-11-23 20:25:00,81.882,81.891,81.88,81.887,11200000.0
2007-11-23 20:26:00,81.874,81.879,81.869,81.876,16000000.0
2007-11-23 20:27:00,81.884,81.893,81.88,81.88,12800000.0
2007-11-23 20:28:00,81.889,81.889,81.873,81.879,11200000.0
2007-11-23 20:29:00,81.879,81.88,81.862,81.87,12800000.0
2007-11-23 20:30:00,81.856,81.884,81.856,81.884,27600000.0
2007-11-23 20:31:00,81.871,81.875,81.862,81.874,8000000.0
2007-11-23 20:32:00,81.904,81.904,81.873,81.881,11200000.0
2007-11-23 20:33:00,81.884,81.896,81.865,81.896,12800000.0
2007-11-23 20:34:00,81.894,81.894,81.863,81.863,11200000.0
2007-11-23 20:35:00,81.878,81.885,81.869,81.874,11200000.0
2007-11-23 20:36:00,81.886,81.886,81.868,81.88,16000000.0
2007-11-23 20:37:00,81.882,81.905,81.882,81.905,8000000.0
2007-11-23 20:38:00,81.909,81.927,81.909,81.915,12800000.0
2007-11-23 20:39:00,81.918,81.935,81.918,81.93,14400000.0
2007-11-23 20:40:00,81.908,81.934,81.908,81.934,11200000.0
2007-11-23 20:41:00,81.941,81.957,81.941,81.953,14400000.0
2007-11-23 20:42:00,81.953,81.953,81.943,81.947,11200000.0
2007-11-23 20:43:00,81.953,81.963,81.948,81.948,14400000.0
2007-11-23 20:44:00,81.947,81.949,81.938,81.945,11200000.0
2007-11-23 20:45:00,81.944,81.946,81.94,81.943,12800000.0
2007-11-23 20:46:00,81.94,81.94,81.927,81.931,14400000.0
2007-11-23 20:47:00,81.921,81.921,81.897,81.908,12800000.0
2007-11-23 20:48:00,81.94,81.968,81.939,81.968,18000000.0
2007-11-23 20:49:00,81.997,82.016,81.997,82.011,11200000.0
2007-11-23 20:50:00,82.021,82.036,82.021,82.036,14400000.0
2007-11-23 20:51:00,82.033,82.04,82.025,82.025,28800000.0
2007-11-23 20:52:00,82.03,82.04,82.03,82.037,11200000.0
2007-11-23 20:53:00,82.036,82.036,82.01,82.01,16000000.0
2007-11-23 20:54:00,82.009,82.029,82.009,82.017,11600000.0
2007-11-23 20:55:00,82.039,82.042,82.023,82.023,11200000.0
2007-11-23 20:56:00,82.021,82.022,81.998,82.0,12800000.0
2007-11-23 20:57:00,81.985,82.003,81.985,82.003,12800000.0
2007-11-23 20:58:00,81.982,81.982,81.937,81.939,16000000.0
2007-11-23 20:59:00,81.953,81.953,81.946,81.946,11200000.0
2007-11-23 21:00:00,81.939,81.939,81.924,81.937,17600000.0
2007-11-23 21:01:00,81.92,81.938,81.92,81.929,11200000.0
2007-11-23 21:02:00,81.925,81.93,81.921,81.921,16000000.0
2007-11-23 21:03:00,81.92,81.929,81.918,81.919,12800000.0
2007-11-23 21:04:00,81.91,81.917,81.907,81.913,16000000.0
2007-11-23 21:05:00,81.905,81.913,81.897,81.9,12800000.0
2007-11-23 21:06:00,81.904,81.913,81.903,81.913,11200000.0
2007-11-23 21:07:00,81.919,81.941,81.919,81.941,14400000.0
2007-11-23 21:08:00,81.934,81.934,81.918,81.919,16000000.0
2007-11-23 21:09:00,81.938,81.944,81.928,81.928,14800000.0
2007-11-23 21:10:00,81.898,81.912,81.898,81.912,12800000.0
2007-11-23 21:11:00,81.928,81.935,81.916,81.935,12800000.0
2007-11-23 21:12:00,81.912,81.925,81.912,81.925,12800000.0
2007-11-23 21:13:00,81.919,81.923,81.911,81.913,16000000.0
2007-11-23 21:14:00,81.913,81.913,81.898,81.905,12800000.0
2007-11-23 21:15:00,81.909,81.919,81.909,81.912,11200000.0
2007-11-23 21:16:00,81.914,81.924,81.914,81.918,19200000.0
2007-11-23 21:17:00,81.932,81.935,81.93,81.931,14400000.0
2007-11-23 21:18:00,81.93,81.944,81.93,81.94,11200000.0
2007-11-23 21:19:00,81.926,81.937,81.926,81.935,11600000.0
2007-11-23 21:20:00,81.918,81.934,81.918,81.92,14400000.0
2007-11-23 21:21:00,81.922,81.934,81.922,81.932,17600000.0
2007-11-23 21:22:00,81.941,81.944,81.936,81.937,12800000.0
2007-11-23 21:23:00,81.936,81.945,81.926,81.945,13200000.0
2007-11-23 21:24:00,81.948,81.951,81.928,81.928,11200000.0
2007-11-23 21:25:00,81.949,81.951,81.94,81.94,17600000.0
2007-11-23 21:26:00,81.937,81.948,81.935,81.945,24000000.0
2007-11-23 21:27:00,81.941,81.941,81.926,81.927,22400000.0
2007-11-23 21:28:00,81.931,81.941,81.923,81.935,11200000.0
2007-11-23 21:29:00,81.936,81.95,81.936,81.95,27200000.0
2007-11-23 21:30:00,81.952,81.952,81.937,81.945,12800000.0
2007-11-23 21:31:00,81.945,81.945,81.897,81.897,16000000.0
2007-11-23 21:32:00,81.942,81.942,81.928,81.938,14400000.0
2007-11-23 21:33:00,81.938,81.938,81.927,81.936,10600000.0
2007-11-23 21:34:00,81.933,81.935,81.92,81.925,17600000.0
2007-11-23 21:35:00,81.925,81.925,81.899,81.9,14400000.0
2007-11-23 21:36:00,81.913,81.925,81.909,81.925,11200000.0
2007-11-23 21:37:00,81.914,81.931,81.914,81.925,16000000.0
2007-11-23 21:38:00,81.93,81.96,81.859,81.859,12800000.0
2007-11-23 21:39:00,81.927,81.949,81.925,81.949,12800000.0
2007-11-23 21:40:00,81.957,81.96,81.95,81.951,11200000.0
2007-11-23 21:41:00,81.942,81.95,81.859,81.931,11200000.0
2007-11-23 21:42:00,81.943,81.95,81.926,81.948,14400000.0
2007-11-23 21:43:00,81.95,81.95,81.938,81.94,14400000.0
2007-11-23 21:44:00,81.923,81.936,81.917,81.935,12800000.0
2007-11-23 21:45:00,81.918,81.952,81.918,81.952,17000000.0
2007-11-23 21:46:00,81.943,81.956,81.939,81.956,14400000.0
2007-11-23 21:47:00,81.94,81.952,81.94,81.943,11200000.0
2007-11-23 21:48:00,81.927,81.948,81.927,81.94,35200000.0
2007-11-23 21:49:00,81.938,81.945,81.936,81.939,11200000.0
2007-11-23 21:50:00,81.935,81.941,81.925,81.931,12800000.0
2007-11-23 21:51:00,81.937,81.946,81.936,81.936,17000000.0
2007-11-23 21:52:00,81.951,81.956,81.945,81.956,11200000.0
2007-11-23 21:53:00,81.962,81.962,81.952,81.952,11200000.0
2007-11-23 21:54:00,81.963,81.966,81.959,81.964,11000000.0
2007-11-23 21:55:00,81.959,81.965,81.95,81.953,12800000.0
2007-11-23 21:56:00,81.949,81.949,81.93,81.937,12800000.0
2007-11-23 21:57:00,81.949,81.949,81.936,81.937,18000000.0
2007-11-23 21:58:00,81.923,81.936,81.92,81.935,17600000.0
2007-11-23 21:59:00,81.923,81.932,81.911,81.911,12800000.0
2007-11-23 22:00:00,81.927,81.927,81.914,81.919,17600000.0
2007-11-23 22:01:00,81.912,81.929,81.912,81.922,11200000.0
2007-11-23 22:02:00,81.928,81.928,81.92,81.924,11200000.0
2007-11-23 22:03:00,81.923,81.923,81.911,81.911,17600000.0
2007-11-23 22:04:00,81.912,81.918,81.911,81.913,16000000.0
2007-11-23 22:05:00,81.908,81.917,81.906,81.906,11200000.0
2007-11-23 22:06:00,81.901,81.914,81.901,81.901,12800000.0
2007-11-23 22:07:00,81.88,81.883,81.875,81.875,16000000.0
2007-11-23 22:08:00,81.878,81.902,81.878,81.902,16000000.0
2007-11-23 22:09:00,81.896,81.904,81.89,81.9,12800000.0
2007-11-23 22:10:00,81.89,81.902,81.89,81.901,12800000.0
2007-11-23 22:11:00,81.901,81.904,81.892,81.893,11200000.0
2007-11-23 22:12:00,81.905,81.905,81.898,81.904,12800000.0
2007-11-23 22:13:00,81.883,81.899,81.883,81.892,12800000.0
2007-11-23 22:14:00,81.904,81.908,81.897,81.9,12800000.0
2007-11-23 22:15:00,81.9,81.913,81.9,81.905,13800000.0
2007-11-23 22:16:00,81.923,81.939,81.923,81.936,12800000.0
2007-11-23 22:17:00,81.938,81.943,81.879,81.943,8000000.0
2007-11-23 22:18:00,81.934,81.942,81.934,81.942,9600000.0
2007-11-23 22:19:00,81.944,81.944,81.935,81.94,10600000.0
2007-11-23 22:20:00,81.93,81.943,81.93,81.938,12800000.0
2007-11-23 22:21:00,81.939,81.942,81.933,81.933,11200000.0
2007-11-23 22:22:00,81.941,81.945,81.937,81.943,13200000.0
2007-11-23 22:23:00,81.943,81.943,81.933,81.939,12200000.0
2007-11-23 22:24:00,81.938,81.947,81.929,81.929,11200000.0
2007-11-23 22:25:00,81.937,81.94,81.933,81.94,16000000.0
2007-11-23 22:26:00,81.938,81.942,81.935,81.938,11200000.0
2007-11-23 22:27:00,81.929,81.937,81.929,81.933,12800000.0
2007-11-23 22:28:00,81.937,81.947,81.937,81.938,11200000.0
2007-11-23 22:29:00,81.955,81.962,81.95,81.952,16000000.0
2007-11-23 22:30:00,81.961,81.965,81.957,81.957,17600000.0
2007-11-23 22:31:00,81.969,81.97,81.956,81.956,10600000.0
2007-11-23 22:32:00,81.955,81.955,81.946,81.946,12800000.0
2007-11-23 22:33:00,81.953,81.961,81.945,81.953,11200000.0
2007-11-23 22:34:00,81.957,81.957,81.927,81.949,12800000.0
2007-11-23 22:35:00,81.957,81.963,81.955,81.961,12800000.0
2007-11-23 22:36:00,81.951,81.951,81.937,81.939,17600000.0
2007-11-23 22:37:00,81.942,81.947,81.942,81.944,25600000.0
2007-11-23 22:38:00,81.955,81.955,81.943,81.954,18000000.0
2007-11-23 22:39:00,81.953,81.964,81.953,81.964,12800000.0
2007-11-23 22:40:00,81.964,81.964,81.954,81.957,17000000.0
2007-11-23 22:41:00,81.969,81.978,81.964,81.978,11200000.0
2007-11-23 22:42:00,81.978,81.978,81.956,81.97,18000000.0
2007-11-23 22:43:00,81.973,81.983,81.97,81.974,16000000.0
2007-11-23 22:44:00,81.975,81.986,81.975,81.985,12800000.0
2007-11-23 22:45:00,81.987,81.987,81.976,81.983,16000000.0
2007-11-23 22:46:00,81.98,81.98,81.965,81.974,11200000.0
2007-11-23 22:47:00,81.979,81.985,81.974,81.974,18000000.0
2007-11-23 22:48:00,81.974,81.979,81.973,81.973,11200000.0
2007-11-23 22:49:00,81.976,81.986,81.976,81.986,12800000.0
2007-11-23 22:50:00,81.99,82.009,81.99,82.009,11200000.0
2007-11-23 22:51:00,81.995,82.015,81.995,82.015,10600000.0
2007-11-23 22:52:00,82.036,82.049,82.036,82.049,11200000.0
2007-11-23 22:53:00,82.064,82.076,82.064,82.072,11200000.0
2007-11-23 22:54:00,82.076,82.077,82.061,82.061,12800000.0
2007-11-23 22:55:00,82.077,82.103,82.077,82.102,12800000.0
2007-11-23 22:56:00,82.102,82.112,82.101,82.112,17600000.0
2007-11-23 22:57:00,82.112,82.118,82.109,82.109,17600000.0
2007-11-23 22:58:00,82.095,82.095,82.084,82.085,13800000.0
2007-11-23 22:59:00,82.089,82.089,82.081,82.083,17600000.0
2007-11-23 23:00:00,82.083,82.093,82.073,82.093,17600000.0
2007-11-23 23:01:00,82.092,82.098,82.09,82.095,14400000.0
2007-11-23 23:02:00,82.069,82.073,82.06,82.066,17600000.0
2007-11-23 23:03:00,82.068,82.09,82.066,82.09,16000000.0
2007-11-23 23:04:00,82.089,82.092,82.077,82.092,11200000.0
2007-11-23 23:05:00,82.091,82.098,82.091,82.093,33600000.0
2007-11-23 23:06:00,82.091,82.091,82.076,82.088,12800000.0
2007-11-23 23:07:00,82.095,82.104,82.095,82.104,12800000.0
2007-11-23 23:08:00,82.085,82.085,82.08,82.083,16000000.0
2007-11-23 23:09:00,82.082,82.102,82.082,82.098,17600000.0
2007-11-23 23:10:00,82.124,82.143,82.124,82.143,12800000.0
2007-11-23 23:11:00,82.141,82.163,82.123,82.163,11200000.0
2007-11-23 23:12:00,82.179,82.179,82.155,82.165,16000000.0
2007-11-23 23:13:00,82.144,82.148,82.142,82.143,12800000.0
2007-11-23 23:14:00,82.139,82.144,82.126,82.139,11200000.0
2007-11-23 23:15:00,82.139,82.142,82.128,82.141,17600000.0
2007-11-23 23:16:00,82.145,82.145,82.134,82.134,12800000.0
2007-11-23 23:17:00,82.138,82.141,82.106,82.106,11200000.0
2007-11-23 23:18:00,82.102,82.116,82.102,82.116,11200000.0
2007-11-23 23:19:00,82.113,82.113,82.092,82.092,12800000.0
2007-11-23 23:20:00,82.112,82.142,82.112,82.142,14400000.0
2007-11-23 23:21:00,82.127,82.148,82.127,82.13,16000000.0
2007-11-23 23:22:00,82.134,82.134,82.109,82.109,12800000.0
2007-11-23 23:23:00,82.138,82.138,82.118,82.118,11200000.0
2007-11-23 23:24:00,82.113,82.139,82.113,82.139,11200000.0
2007-11-23 23:25:00,82.171,82.215,82.166,82.166,14400000.0
2007-11-23 23:26:00,82.131,82.137,82.126,82.129,12800000.0
2007-11-23 23:27:00,82.144,82.154,82.137,82.145,18000000.0
2007-11-23 23:28:00,82.162,82.164,82.154,82.164,12600000.0
2007-11-23 23:29:00,82.166,82.175,82.108,82.167,11200000.0
2007-11-23 23:30:00,82.172,82.173,82.15,82.15,16000000.0
2007-11-23 23:31:00,82.15,82.15,82.132,82.132,12800000.0
2007-11-23 23:32:00,82.124,82.124,82.063,82.063,17600000.0
2007-11-23 23:33:00,82.104,82.125,82.104,82.124,12800000.0
2007-11-23 23:34:00,82.126,82.126,82.089,82.089,16000000.0
2007-11-23 23:35:00,82.055,82.116,82.055,82.116,16000000.0
2007-11-23 23:36:00,82.141,82.172,82.141,82.154,12800000.0
2007-11-23 23:37:00,82.15,82.15,82.128,82.13,12800000.0
2007-11-23 23:38:00,82.122,82.136,82.122,82.129,11200000.0
2007-11-23 23:39:00,82.134,82.141,82.129,82.132,10600000.0
2007-11-23 23:40:00,82.143,82.149,82.133,82.146,35200000.0
2007-11-23 23:41:00,82.143,82.151,82.143,82.146,12800000.0
2007-11-23 23:42:00,82.133,82.133,82.123,82.123,4800000.0
2007-11-23 23:43:00,82.131,82.135,82.125,82.133,14400000.0
2007-11-23 23:44:00,82.135,82.135,82.122,82.123,16000000.0
2007-11-23 23:45:00,82.118,82.119,82.103,82.119,11200000.0
2007-11-23 23:46:00,82.116,82.121,82.108,82.115,17600000.0
2007-11-23 23:47:00,82.121,82.121,82.11,82.112,12800000.0
2007-11-23 23:48:00,82.112,82.118,82.108,82.118,12800000.0
2007-11-23 23:49:00,82.11,82.113,82.095,82.095,16000000.0
2007-11-23 23:50:00,82.09,82.099,82.087,82.099,11200000.0
2007-11-23 23:51:00,82.09,82.119,82.076,82.08,12800000.0
2007-11-23 23:52:00,82.042,82.042,81.971,81.971,12800000.0
2007-11-23 23:53:00,81.96,82.047,81.96,82.047,9600000.0
2007-11-23 23:54:00,82.053,82.064,82.035,82.055,14400000.0
2007-11-23 23:55:00,82.053,82.057,82.051,82.053,14400000.0
2007-11-23 23:56:00,81.959,82.048,81.959,82.028,11200000.0
2007-11-23 23:57:00,82.037,82.05,82.03,82.05,12200000.0
2007-11-23 23:58:00,82.088,82.1,82.083,82.098,11200000.0
2007-11-23 23:59:00,82.092,82.11,82.09,82.09,14400000.0
2007-11-26 00:00:00,82.475,82.475,82.44,82.455,17600000.0
2007-11-26 00:01:00,82.088,82.186,82.088,82.186,12800000.0
2007-11-26 00:02:00,82.184,82.193,82.164,82.186,11600000.0
2007-11-26 00:03:00,82.202,82.297,82.202,82.297,11200000.0
2007-11-26 00:04:00,82.44,82.459,82.44,82.443,11200000.0
2007-11-26 00:05:00,82.438,82.458,82.438,82.453,8000000.0
2007-11-26 00:06:00,82.449,82.449,82.44,82.442,11200000.0
2007-11-26 00:07:00,82.423,82.423,82.372,82.372,8000000.0
2007-11-26 00:08:00,82.353,82.353,82.319,82.319,12800000.0
2007-11-26 00:09:00,82.285,82.289,82.256,82.256,9600000.0
2007-11-26 00:10:00,82.251,82.252,82.239,82.247,12800000.0
2007-11-26 00:11:00,82.244,82.244,82.234,82.236,9600000.0
2007-11-26 00:12:00,82.22,82.233,82.22,82.222,12800000.0
2007-11-26 00:13:00,82.235,82.239,82.215,82.215,9600000.0
2007-11-26 00:14:00,82.169,82.199,82.169,82.176,14400000.0
2007-11-26 00:15:00,82.183,82.216,82.183,82.216,8000000.0
2007-11-26 00:16:00,82.212,82.216,82.21,82.211,14400000.0
2007-11-26 00:17:00,82.24,82.248,82.238,82.247,8000000.0
2007-11-26 00:18:00,82.212,82.224,82.212,82.217,13200000.0
2007-11-26 00:19:00,82.198,82.203,82.155,82.155,12800000.0
2007-11-26 00:20:00,82.089,82.131,82.089,82.131,17000000.0
2007-11-26 00:21:00,82.142,82.154,82.137,82.154,8000000.0
2007-11-26 00:22:00,82.148,82.171,82.148,82.158,17600000.0
2007-11-26 00:23:00,82.173,82.191,82.17,82.17,12800000.0
2007-11-26 00:24:00,82.163,82.193,82.154,82.193,13800000.0
2007-11-26 00:25:00,82.207,82.212,82.207,82.212,3200000.0
2007-11-26 00:26:00,82.219,82.22,82.173,82.173,12800000.0
2007-11-26 00:27:00,82.167,82.171,82.148,82.171,11200000.0
2007-11-26 00:28:00,82.164,82.17,82.161,82.161,32000000.0
2007-11-26 00:29:00,82.179,82.188,82.175,82.188,12800000.0
2007-11-26 00:30:00,82.168,82.191,82.168,82.181,11200000.0
2007-11-26 00:31:00,82.177,82.184,82.173,82.184,12800000.0
2007-11-26 00:32:00,82.176,82.187,82.171,82.187,12800000.0
2007-11-26 00:33:00,82.183,82.193,82.183,82.193,12800000.0
2007-11-26 00:34:00,82.2,82.219,82.2,82.219,19200000.0
2007-11-26 00:35:00,82.218,82.218,82.208,82.21,9600000.0
2007-11-26 00:36:00,82.218,82.233,82.218,82.229,17600000.0
2007-11-26 00:37:00,82.248,82.271,82.248,82.271,12800000.0
2007-11-26 00:38:00,82.282,82.322,82.282,82.319,11200000.0
2007-11-26 00:39:00,82.335,82.34,82.318,82.318,17600000.0
2007-11-26 00:40:00,82.321,82.323,82.297,82.305,16000000.0
2007-11-26 00:41:00,82.312,82.312,82.299,82.309,9600000.0
2007-11-26 00:42:00,82.281,82.289,82.277,82.289,12800000.0
2007-11-26 00:43:00,82.287,82.291,82.281,82.287,9600000.0
2007-11-26 00:44:00,82.304,82.311,82.287,82.299,17600000.0
2007-11-26 00:45:00,82.304,82.315,82.304,82.307,12800000.0
2007-11-26 00:46:00,82.315,82.328,82.315,82.319,13800000.0
2007-11-26 00:47:00,82.307,82.322,82.307,82.317,12800000.0
2007-11-26 00:48:00,82.307,82.32,82.296,82.315,12800000.0
2007-11-26 00:49:00,82.343,82.352,82.343,82.343,11200000.0
2007-11-26 00:50:00,82.359,82.363,82.348,82.362,14400000.0
2007-11-26 00:51:00,82.339,82.354,82.339,82.352,16000000.0
2007-11-26 00:52:00,82.355,82.355,82.329,82.329,11200000.0
2007-11-26 00:53:00,82.32,82.321,82.313,82.313,11200000.0
2007-11-26 00:54:00,82.335,82.345,82.333,82.337,17600000.0
2007-11-26 00:55:00,82.334,82.339,82.317,82.317,8000000.0
2007-11-26 00:56:00,82.321,82.321,82.296,82.296,12800000.0
2007-11-26 00:57:00,82.292,82.292,82.281,82.281,12200000.0
2007-11-26 00:58:00,82.28,82.292,82.272,82.292,12800000.0
2007-11-26 00:59:00,82.28,82.292,82.278,82.283,11200000.0
2007-11-26 01:00:00,82.282,82.296,82.278,82.278,16000000.0
2007-11-26 01:01:00,82.271,82.272,82.266,82.266,9600000.0
2007-11-26 01:02:00,82.273,82.283,82.273,82.279,11200000.0
2007-11-26 01:03:00,82.277,82.286,82.273,82.285,11200000.0
2007-11-26 01:04:00,82.298,82.358,82.275,82.358,12800000.0
2007-11-26 01:05:00,82.358,82.358,82.327,82.343,11200000.0
2007-11-26 01:06:00,82.344,82.344,82.261,82.309,12800000.0
2007-11-26 01:07:00,82.336,82.344,82.3,82.3,9600000.0
2007-11-26 01:08:00,82.305,82.336,82.305,82.335,16000000.0
2007-11-26 01:09:00,82.347,82.362,82.347,82.362,17600000.0
2007-11-26 01:10:00,82.371,82.372,82.358,82.364,16000000.0
2007-11-26 01:11:00,82.348,82.348,82.311,82.311,11200000.0
2007-11-26 01:12:00,82.335,82.357,82.32,82.357,16000000.0
2007-11-26 01:13:00,82.412,82.437,82.412,82.434,8000000.0
2007-11-26 01:14:00,82.437,82.442,82.435,82.44,16000000.0
2007-11-26 01:15:00,82.45,82.45,82.439,82.443,13200000.0
2007-11-26 01:16:00,82.444,82.451,82.444,82.447,25400000.0
2007-11-26 01:17:00,82.463,82.48,82.459,82.48,11200000.0
2007-11-26 01:18:00,82.507,82.519,82.506,82.506,12800000.0
2007-11-26 01:19:00,82.503,82.505,82.499,82.499,9600000.0
2007-11-26 01:20:00,82.541,82.572,82.541,82.572,11200000.0
2007-11-26 01:21:00,82.585,82.66,82.585,82.66,12800000.0
2007-11-26 01:22:00,82.661,82.685,82.661,82.684,12800000.0
2007-11-26 01:23:00,82.686,82.702,82.686,82.686,11200000.0
2007-11-26 01:24:00,82.691,82.699,82.665,82.699,12200000.0
2007-11-26 01:25:00,82.718,82.723,82.705,82.72,12800000.0
2007-11-26 01:26:00,82.755,82.768,82.755,82.763,11200000.0
2007-11-26 01:27:00,82.744,82.744,82.707,82.709,12800000.0
2007-11-26 01:28:00,82.696,82.696,82.68,82.696,14400000.0
2007-11-26 01:29:00,82.701,82.713,82.696,82.713,8000000.0
2007-11-26 01:30:00,82.736,82.743,82.736,82.736,11600000.0
2007-11-26 01:31:00,82.783,82.796,82.739,82.739,11200000.0
2007-11-26 01:32:00,82.701,82.714,82.701,82.714,12200000.0
2007-11-26 01:33:00,82.708,82.721,82.706,82.721,9600000.0
2007-11-26 01:34:00,82.719,82.72,82.712,82.714,24000000.0
2007-11-26 01:35:00,82.705,82.713,82.704,82.708,9600000.0
2007-11-26 01:36:00,82.734,82.734,82.711,82.711,11200000.0
2007-11-26 01:37:00,82.706,82.715,82.696,82.715,14400000.0
2007-11-26 01:38:00,82.739,82.739,82.705,82.709,17600000.0
2007-11-26 01:39:00,82.701,82.738,82.701,82.738,8000000.0
2007-11-26 01:40:00,82.761,82.761,82.719,82.731,11200000.0
2007-11-26 01:41:00,82.729,82.735,82.729,82.734,9600000.0
2007-11-26 01:42:00,82.721,82.746,82.721,82.746,11200000.0
2007-11-26 01:43:00,82.788,82.793,82.765,82.765,11200000.0
2007-11-26 01:44:00,82.772,82.778,82.772,82.773,12800000.0
2007-11-26 01:45:00,82.782,82.797,82.78,82.797,9600000.0
2007-11-26 01:46:00,82.787,82.805,82.787,82.796,16000000.0
2007-11-26 01:47:00,82.809,82.81,82.796,82.796,14400000.0
2007-11-26 01:48:00,82.787,82.787,82.766,82.783,12800000.0
2007-11-26 01:49:00,82.787,82.802,82.785,82.802,8000000.0
2007-11-26 01:50:00,82.801,82.801,82.793,82.799,14400000.0
2007-11-26 01:51:00,82.781,82.781,82.772,82.773,11200000.0
2007-11-26 01:52:00,82.758,82.758,82.701,82.701,20800000.0
2007-11-26 01:53:00,82.7,82.708,82.699,82.7,14400000.0
2007-11-26 01:54:00,82.701,82.701,82.681,82.681,12800000.0
2007-11-26 01:55:00,82.675,82.676,82.668,82.67,12800000.0
2007-11-26 01:56:00,82.672,82.68,82.672,82.676,12800000.0
2007-11-26 01:57:00,82.672,82.672,82.656,82.666,11200000.0
2007-11-26 01:58:00,82.667,82.667,82.661,82.667,11200000.0
2007-11-26 01:59:00,82.657,82.679,82.657,82.679,6400000.0
2007-11-26 02:00:00,82.677,82.677,82.662,82.662,6400000.0
2007-11-26 02:01:00,82.66,82.674,82.66,82.674,11200000.0
2007-11-26 02:02:00,82.671,82.675,82.668,82.675,11200000.0
2007-11-26 02:03:00,82.669,82.669,82.646,82.646,12800000.0
2007-11-26 02:04:00,82.622,82.623,82.611,82.617,12800000.0
2007-11-26 02:05:00,82.61,82.61,82.579,82.579,12800000.0
2007-11-26 02:06:00,82.556,82.568,82.529,82.529,14400000.0
2007-11-26 02:07:00,82.494,82.513,82.494,82.499,21200000.0
2007-11-26 02:08:00,82.506,82.506,82.495,82.495,11200000.0
2007-11-26 02:09:00,82.503,82.508,82.503,82.503,14400000.0
2007-11-26 02:10:00,82.507,82.536,82.507,82.536,8000000.0
2007-11-26 02:11:00,82.577,82.577,82.555,82.566,12800000.0
2007-11-26 02:12:00,82.571,82.588,82.571,82.588,14400000.0
2007-11-26 02:13:00,82.564,82.564,82.54,82.54,16000000.0
2007-11-26 02:14:00,82.536,82.536,82.512,82.52,9600000.0
2007-11-26 02:15:00,82.517,82.517,82.506,82.506,13200000.0
2007-11-26 02:16:00,82.495,82.495,82.472,82.475,11200000.0
2007-11-26 02:17:00,82.473,82.485,82.473,82.481,11200000.0
2007-11-26 02:18:00,82.489,82.502,82.489,82.501,9600000.0
2007-11-26 02:19:00,82.508,82.518,82.498,82.518,11200000.0
2007-11-26 02:20:00,82.54,82.576,82.54,82.576,8000000.0
2007-11-26 02:21:00,82.583,82.583,82.558,82.558,17000000.0
2007-11-26 02:22:00,82.555,82.555,82.54,82.551,13800000.0
2007-11-26 02:23:00,82.545,82.58,82.545,82.58,11200000.0
2007-11-26 02:24:00,82.589,82.61,82.589,82.609,9600000.0
2007-11-26 02:25:00,82.611,82.613,82.604,82.612,24000000.0
2007-11-26 02:26:00,82.6,82.604,82.585,82.585,9600000.0
2007-11-26 02:27:00,82.592,82.613,82.592,82.613,12200000.0
2007-11-26 02:28:00,82.61,82.61,82.589,82.589,11200000.0
2007-11-26 02:29:00,82.59,82.598,82.589,82.589,11600000.0
2007-11-26 02:30:00,82.554,82.554,82.478,82.481,8000000.0
2007-11-26 02:31:00,82.486,82.492,82.485,82.492,14400000.0
2007-11-26 02:32:00,82.513,82.56,82.513,82.56,12800000.0
2007-11-26 02:33:00,82.558,82.575,82.558,82.575,11200000.0
2007-11-26 02:34:00,82.572,82.572,82.557,82.57,12800000.0
2007-11-26 02:35:00,82.581,82.595,82.581,82.592,12800000.0
2007-11-26 02:36:00,82.592,82.595,82.579,82.579,11200000.0
2007-11-26 02:37:00,82.581,82.582,82.576,82.581,12800000.0
2007-11-26 02:38:00,82.589,82.589,82.573,82.578,12800000.0
2007-11-26 02:39:00,82.583,82.594,82.583,82.587,10600000.0
2007-11-26 02:40:00,82.561,82.581,82.561,82.579,9600000.0
2007-11-26 02:41:00,82.594,82.603,82.59,82.603,12800000.0
2007-11-26 02:42:00,82.609,82.615,82.599,82.603,11200000.0
2007-11-26 02:43:00,82.599,82.612,82.599,82.612,25600000.0
2007-11-26 02:44:00,82.595,82.612,82.574,82.612,12800000.0
2007-11-26 02:45:00,82.614,82.622,82.6,82.622,16000000.0
2007-11-26 02:46:00,82.639,82.646,82.634,82.636,8000000.0
2007-11-26 02:47:00,82.614,82.631,82.614,82.631,16000000.0
2007-11-26 02:48:00,82.637,82.674,82.637,82.674,11200000.0
2007-11-26 02:49:00,82.681,82.687,82.675,82.677,16000000.0
2007-11-26 02:50:00,82.678,82.682,82.676,82.677,17600000.0
2007-11-26 02:51:00,82.664,82.674,82.653,82.669,15400000.0
2007-11-26 02:52:00,82.66,82.66,82.64,82.65,9600000.0
2007-11-26 02:53:00,82.639,82.646,82.577,82.637,12800000.0
2007-11-26 02:54:00,82.656,82.663,82.643,82.659,11200000.0
2007-11-26 02:55:00,82.641,82.654,82.641,82.653,12800000.0
2007-11-26 02:56:00,82.645,82.645,82.625,82.625,11200000.0
2007-11-26 02:57:00,82.643,82.65,82.636,82.636,11200000.0
2007-11-26 02:58:00,82.627,82.63,82.627,82.628,9600000.0
2007-11-26 02:59:00,82.636,82.636,82.619,82.621,16000000.0
2007-11-26 03:00:00,82.629,82.629,82.59,82.593,11200000.0
2007-11-26 03:01:00,82.593,82.596,82.56,82.56,12800000.0
2007-11-26 03:02:00,82.534,82.534,82.517,82.517,12800000.0
2007-11-26 03:03:00,82.513,82.533,82.507,82.533,12800000.0
2007-11-26 03:04:00,82.551,82.563,82.551,82.563,3200000.0
2007-11-26 03:05:00,82.584,82.601,82.578,82.601,17000000.0
2007-11-26 03:06:00,82.612,82.612,82.596,82.596,11200000.0
2007-11-26 03:07:00,82.585,82.602,82.585,82.602,11200000.0
2007-11-26 03:08:00,82.613,82.62,82.608,82.62,4800000.0
2007-11-26 03:09:00,82.618,82.618,82.602,82.618,14400000.0
2007-11-26 03:10:00,82.603,82.604,82.556,82.556,10600000.0
2007-11-26 03:11:00,82.567,82.581,82.563,82.581,12800000.0
2007-11-26 03:12:00,82.594,82.597,82.588,82.595,12800000.0
2007-11-26 03:13:00,82.605,82.612,82.602,82.609,13800000.0
2007-11-26 03:14:00,82.607,82.614,82.605,82.607,12800000.0
2007-11-26 03:15:00,82.623,82.625,82.604,82.622,18000000.0
2007-11-26 03:16:00,82.622,82.637,82.622,82.637,9600000.0
2007-11-26 03:17:00,82.639,82.639,82.616,82.616,12800000.0
2007-11-26 03:18:00,82.646,82.646,82.638,82.638,9000000.0
2007-11-26 03:19:00,82.662,82.667,82.648,82.656,16000000.0
2007-11-26 03:20:00,82.641,82.649,82.634,82.638,17600000.0
2007-11-26 03:21:00,82.641,82.654,82.641,82.654,11200000.0
2007-11-26 03:22:00,82.656,82.665,82.652,82.665,12800000.0
2007-11-26 03:23:00,82.662,82.666,82.655,82.661,17600000.0
2007-11-26 03:24:00,82.65,82.65,82.632,82.637,9600000.0
2007-11-26 03:25:00,82.639,82.639,82.622,82.622,19200000.0
2007-11-26 03:26:00,82.6,82.6,82.57,82.57,12800000.0
2007-11-26 03:27:00,82.572,82.593,82.572,82.592,12800000.0
2007-11-26 03:28:00,82.627,82.631,82.626,82.631,12800000.0
2007-11-26 03:29:00,82.619,82.641,82.619,82.622,11200000.0
2007-11-26 03:30:00,82.629,82.647,82.629,82.635,12800000.0
2007-11-26 03:31:00,82.613,82.63,82.613,82.626,32400000.0
2007-11-26 03:32:00,82.655,82.66,82.64,82.65,10600000.0
2007-11-26 03:33:00,82.651,82.654,82.631,82.631,12800000.0
2007-11-26 03:34:00,82.65,82.658,82.65,82.658,3200000.0
2007-11-26 03:35:00,82.664,82.665,82.652,82.657,14400000.0
2007-11-26 03:36:00,82.635,82.645,82.635,82.64,12800000.0
2007-11-26 03:37:00,82.627,82.653,82.627,82.638,17600000.0
2007-11-26 03:38:00,82.65,82.667,82.649,82.667,8000000.0
2007-11-26 03:39:00,82.654,82.659,82.645,82.645,17600000.0
2007-11-26 03:40:00,82.646,82.657,82.646,82.65,12800000.0
2007-11-26 03:41:00,82.652,82.652,82.646,82.646,12200000.0
2007-11-26 03:42:00,82.628,82.628,82.614,82.624,8000000.0
2007-11-26 03:43:00,82.608,82.616,82.604,82.605,14400000.0
2007-11-26 03:44:00,82.616,82.63,82.615,82.63,8000000.0
2007-11-26 03:45:00,82.613,82.623,82.613,82.62,14400000.0
2007-11-26 03:46:00,82.618,82.623,82.618,82.621,6400000.0
2007-11-26 03:47:00,82.597,82.604,82.597,82.598,12800000.0
2007-11-26 03:48:00,82.609,82.614,82.601,82.614,9600000.0
2007-11-26 03:49:00,82.597,82.609,82.591,82.609,12800000.0
2007-11-26 03:50:00,82.608,82.61,82.588,82.599,6400000.0
2007-11-26 03:51:00,82.614,82.626,82.606,82.606,12800000.0
2007-11-26 03:52:00,82.604,82.614,82.604,82.614,8000000.0
2007-11-26 03:53:00,82.626,82.631,82.621,82.63,11200000.0
2007-11-26 03:54:00,82.595,82.614,82.595,82.614,3200000.0
2007-11-26 03:55:00,82.625,82.625,82.599,82.599,11200000.0
2007-11-26 03:56:00,82.641,82.663,82.641,82.654,11200000.0
2007-11-26 03:57:00,82.639,82.644,82.615,82.62,11200000.0
2007-11-26 03:58:00,82.626,82.645,82.626,82.641,12800000.0
2007-11-26 03:59:00,82.634,82.639,82.626,82.639,17600000.0
2007-11-26 04:00:00,82.626,82.638,82.61,82.638,14400000.0
2007-11-26 04:01:00,82.638,82.638,82.615,82.625,11200000.0
2007-11-26 04:02:00,82.639,82.654,82.634,82.654,12800000.0
2007-11-26 04:03:00,82.657,82.699,82.595,82.595,11200000.0
2007-11-26 04:04:00,82.663,82.663,82.637,82.639,14400000.0
2007-11-26 04:05:00,82.646,82.664,82.632,82.662,14400000.0
2007-11-26 04:06:00,82.67,82.675,82.67,82.672,9600000.0
2007-11-26 04:07:00,82.677,82.682,82.671,82.68,12800000.0
2007-11-26 04:08:00,82.674,82.682,82.661,82.677,12800000.0
2007-11-26 04:09:00,82.661,82.661,82.646,82.655,11200000.0
2007-11-26 04:10:00,82.656,82.656,82.644,82.647,15400000.0
2007-11-26 04:11:00,82.661,82.692,82.661,82.684,12800000.0
2007-11-26 04:12:00,82.686,82.721,82.686,82.721,12600000.0
2007-11-26 04:13:00,82.719,82.729,82.718,82.723,17600000.0
2007-11-26 04:14:00,82.716,82.734,82.696,82.734,11200000.0
2007-11-26 04:15:00,82.743,82.743,82.736,82.742,16000000.0
2007-11-26 04:16:00,82.737,82.743,82.732,82.743,14400000.0
2007-11-26 04:17:00,82.49,82.53,82.49,82.49,12800000.0
2007-11-26 04:18:00,82.724,82.724,82.714,82.714,12800000.0
2007-11-26 04:19:00,82.722,82.729,82.71,82.727,35200000.0
2007-11-26 04:20:00,82.718,82.731,82.712,82.731,11200000.0
2007-11-26 04:21:00,82.721,82.721,82.71,82.71,11200000.0
2007-11-26 04:22:00,82.71,82.725,82.709,82.725,12800000.0
2007-11-26 04:23:00,82.724,82.73,82.716,82.73,13200000.0
2007-11-26 04:24:00,82.724,82.748,82.721,82.747,16000000.0
2007-11-26 04:25:00,82.757,82.778,82.757,82.778,16000000.0
2007-11-26 04:26:00,82.77,82.781,82.75,82.75,12800000.0
2007-11-26 04:27:00,82.735,82.755,82.735,82.753,17600000.0
2007-11-26 04:28:00,82.754,82.766,82.743,82.743,12800000.0
2007-11-26 04:29:00,82.731,82.734,82.716,82.716,16000000.0
2007-11-26 04:30:00,82.699,82.731,82.646,82.731,11200000.0
2007-11-26 04:31:00,82.731,82.731,82.707,82.713,12800000.0
2007-11-26 04:32:00,82.732,82.738,82.732,82.738,17600000.0
2007-11-26 04:33:00,82.755,82.761,82.754,82.758,12800000.0
2007-11-26 04:34:00,82.763,82.763,82.752,82.752,14400000.0
2007-11-26 04:35:00,82.745,82.75,82.741,82.745,11200000.0
2007-11-26 04:36:00,82.74,82.74,82.708,82.708,11200000.0
2007-11-26 04:37:00,82.697,82.723,82.697,82.723,12800000.0
2007-11-26 04:38:00,82.719,82.734,82.717,82.717,16000000.0
2007-11-26 04:39:00,82.723,82.723,82.706,82.715,14800000.0
2007-11-26 04:40:00,82.716,82.726,82.716,82.716,12800000.0
2007-11-26 04:41:00,82.715,82.72,82.71,82.714,11200000.0
2007-11-26 04:42:00,82.697,82.709,82.694,82.709,11200000.0
2007-11-26 04:43:00,82.711,82.718,82.711,82.717,12800000.0
2007-11-26 04:44:00,82.71,82.711,82.679,82.679,17600000.0
2007-11-26 04:45:00,82.673,82.679,82.653,82.666,11200000.0
2007-11-26 04:46:00,82.691,82.704,82.691,82.704,12800000.0
2007-11-26 04:47:00,82.704,82.704,82.658,82.671,15800000.0
2007-11-26 04:48:00,82.661,82.661,82.65,82.653,11200000.0
2007-11-26 04:49:00,82.641,82.652,82.638,82.652,12200000.0
2007-11-26 04:50:00,82.648,82.663,82.646,82.662,17600000.0
2007-11-26 04:51:00,82.652,82.652,82.646,82.651,16000000.0
2007-11-26 04:52:00,82.648,82.682,82.648,82.682,12800000.0
2007-11-26 04:53:00,82.685,82.685,82.679,82.679,12800000.0
2007-11-26 04:54:00,82.665,82.671,82.657,82.663,34000000.0
2007-11-26 04:55:00,82.671,82.684,82.671,82.682,11200000.0
2007-11-26 04:56:00,82.695,82.702,82.688,82.689,16000000.0
2007-11-26 04:57:00,82.692,82.701,82.685,82.688,17600000.0
2007-11-26 04:58:00,82.652,82.67,82.652,82.666,14400000.0
2007-11-26 04:59:00,82.673,82.673,82.619,82.619,17600000.0
2007-11-26 05:00:00,82.557,82.557,82.518,82.518,17600000.0
2007-11-26 05:01:00,82.438,82.438,82.415,82.431,14400000.0
2007-11-26 05:02:00,82.423,82.445,82.423,82.445,17600000.0
2007-11-26 05:03:00,82.437,82.437,82.378,82.401,17600000.0
2007-11-26 05:04:00,82.415,82.423,82.401,82.401,12800000.0
2007-11-26 05:05:00,82.403,82.461,82.403,82.461,12800000.0
2007-11-26 05:06:00,82.487,82.572,82.487,82.572,11200000.0
2007-11-26 05:07:00,82.569,82.569,82.528,82.528,11200000.0
2007-11-26 05:08:00,82.544,82.557,82.544,82.548,10600000.0
2007-11-26 05:09:00,82.54,82.54,82.502,82.502,11200000.0
2007-11-26 05:10:00,82.449,82.45,82.428,82.428,12800000.0
2007-11-26 05:11:00,82.395,82.395,82.345,82.345,11200000.0
2007-11-26 05:12:00,82.345,82.357,82.333,82.333,17600000.0
2007-11-26 05:13:00,82.337,82.375,82.337,82.375,11200000.0
2007-11-26 05:14:00,82.368,82.401,82.368,82.401,16000000.0
2007-11-26 05:15:00,82.411,82.419,82.405,82.414,12800000.0
2007-11-26 05:16:00,82.431,82.493,82.431,82.488,16400000.0
2007-11-26 05:17:00,82.487,82.491,82.477,82.491,17600000.0
2007-11-26 05:18:00,82.5,82.5,82.47,82.47,11200000.0
2007-11-26 05:19:00,82.447,82.447,82.424,82.424,17600000.0
2007-11-26 05:20:00,82.413,82.413,82.406,82.408,12800000.0
2007-11-26 05:21:00,82.411,82.422,82.403,82.411,17600000.0
2007-11-26 05:22:00,82.386,82.388,82.38,82.38,25600000.0
2007-11-26 05:23:00,82.382,82.396,82.379,82.396,17000000.0
2007-11-26 05:24:00,82.391,82.391,82.372,82.372,12800000.0
2007-11-26 05:25:00,82.395,82.395,82.375,82.392,13200000.0
2007-11-26 05:26:00,82.415,82.418,82.405,82.418,11200000.0
2007-11-26 05:27:00,82.414,82.416,82.407,82.413,12800000.0
2007-11-26 05:28:00,82.394,82.4,82.393,82.4,11200000.0
2007-11-26 05:29:00,82.403,82.417,82.403,82.417,17000000.0
2007-11-26 05:30:00,82.439,82.463,82.439,82.463,15800000.0
2007-11-26 05:31:00,82.469,82.469,82.419,82.419,11200000.0
2007-11-26 05:32:00,82.429,82.456,82.427,82.456,12800000.0
2007-11-26 05:33:00,82.457,82.457,82.408,82.408,11200000.0
2007-11-26 05:34:00,82.39,82.394,82.378,82.394,15400000.0
2007-11-26 05:35:00,82.387,82.388,82.373,82.385,11200000.0
2007-11-26 05:36:00,82.348,82.348,82.318,82.318,12800000.0
2007-11-26 05:37:00,82.329,82.335,82.319,82.319,12800000.0
2007-11-26 05:38:00,82.317,82.348,82.311,82.348,11200000.0
2007-11-26 05:39:00,82.379,82.379,82.359,82.362,12200000.0
2007-11-26 05:40:00,82.366,82.366,82.335,82.351,11200000.0
2007-11-26 05:41:00,82.354,82.356,82.338,82.338,9600000.0
2007-11-26 05:42:00,82.317,82.317,82.242,82.314,7400000.0
2007-11-26 05:43:00,82.324,82.344,82.324,82.33,12800000.0
2007-11-26 05:44:00,82.314,82.314,82.28,82.301,14400000.0
2007-11-26 05:45:00,82.323,82.325,82.313,82.32,12800000.0
2007-11-26 05:46:00,82.314,82.315,82.303,82.304,12800000.0
2007-11-26 05:47:00,82.325,82.325,82.314,82.316,12800000.0
2007-11-26 05:48:00,82.33,82.351,82.33,82.349,11200000.0
2007-11-26 05:49:00,82.358,82.363,82.357,82.357,12800000.0
2007-11-26 05:50:00,82.368,82.386,82.368,82.386,12800000.0
2007-11-26 05:51:00,82.423,82.445,82.413,82.43,16000000.0
2007-11-26 05:52:00,82.42,82.428,82.418,82.418,15400000.0
2007-11-26 05:53:00,82.412,82.412,82.373,82.373,12800000.0
2007-11-26 05:54:00,82.392,82.413,82.392,82.41,11200000.0
2007-11-26 05:55:00,82.413,82.424,82.404,82.424,16000000.0
2007-11-26 05:56:00,82.415,82.416,82.391,82.391,17600000.0
2007-11-26 05:57:00,82.405,82.422,82.405,82.422,11200000.0
2007-11-26 05:58:00,82.456,82.468,82.456,82.465,11200000.0
2007-11-26 05:59:00,82.48,82.491,82.478,82.491,17600000.0
2007-11-26 06:00:00,82.497,82.499,82.469,82.469,12800000.0
2007-11-26 06:01:00,82.451,82.451,82.438,82.438,17600000.0
2007-11-26 06:02:00,82.439,82.44,82.435,82.438,18000000.0
2007-11-26 06:03:00,82.43,82.433,82.414,82.432,12800000.0
2007-11-26 06:04:00,82.423,82.423,82.39,82.392,12800000.0
2007-11-26 06:05:00,82.386,82.386,82.372,82.385,10600000.0
2007-11-26 06:06:00,82.399,82.432,82.399,82.432,11200000.0
2007-11-26 06:07:00,82.439,82.456,82.439,82.455,11200000.0
2007-11-26 06:08:00,82.397,82.397,82.342,82.364,17600000.0
2007-11-26 06:09:00,82.384,82.404,82.378,82.404,13200000.0
2007-11-26 06:10:00,82.414,82.475,82.414,82.475,11200000.0
2007-11-26 06:11:00,82.526,82.526,82.516,82.523,35600000.0
2007-11-26 06:12:00,82.534,82.534,82.505,82.505,11200000.0
2007-11-26 06:13:00,82.484,82.484,82.45,82.451,14400000.0
2007-11-26 06:14:00,82.465,82.527,82.465,82.527,17600000.0
2007-11-26 06:15:00,82.531,82.533,82.509,82.509,12800000.0
2007-11-26 06:16:00,82.488,82.504,82.481,82.504,14400000.0
2007-11-26 06:17:00,82.491,82.521,82.488,82.521,14400000.0
2007-11-26 06:18:00,82.504,82.519,82.425,82.508,11200000.0
2007-11-26 06:19:00,82.509,82.529,82.509,82.529,11200000.0
2007-11-26 06:20:00,82.519,82.536,82.517,82.517,12800000.0
2007-11-26 06:21:00,82.402,82.487,82.402,82.487,12800000.0
2007-11-26 06:22:00,82.518,82.529,82.507,82.507,16000000.0
2007-11-26 06:23:00,82.513,82.513,82.487,82.489,11600000.0
2007-11-26 06:24:00,82.505,82.509,82.496,82.496,14400000.0
2007-11-26 06:25:00,82.479,82.507,82.479,82.501,17600000.0
2007-11-26 06:26:00,82.495,82.509,82.49,82.498,11200000.0
2007-11-26 06:27:00,82.479,82.487,82.455,82.469,14400000.0
2007-11-26 06:28:00,82.495,82.495,82.472,82.472,16000000.0
2007-11-26 06:29:00,82.445,82.453,82.421,82.431,13200000.0
2007-11-26 06:30:00,82.418,82.418,82.404,82.413,27200000.0
2007-11-26 06:31:00,82.404,82.408,82.385,82.402,11200000.0
2007-11-26 06:32:00,82.409,82.422,82.397,82.422,22400000.0
2007-11-26 06:33:00,82.421,82.421,82.401,82.401,24400000.0
2007-11-26 06:34:00,82.363,82.376,82.363,82.376,17600000.0
2007-11-26 06:35:00,82.378,82.386,82.331,82.331,11200000.0
2007-11-26 06:36:00,82.348,82.418,82.339,82.418,12800000.0
2007-11-26 06:37:00,82.464,82.486,82.453,82.486,12800000.0
2007-11-26 06:38:00,82.494,82.543,82.494,82.543,17600000.0
2007-11-26 06:39:00,82.556,82.559,82.541,82.543,14800000.0
2007-11-26 06:40:00,82.552,82.552,82.528,82.528,11200000.0
2007-11-26 06:41:00,82.531,82.532,82.526,82.529,10600000.0
2007-11-26 06:42:00,82.529,82.542,82.529,82.533,14400000.0
2007-11-26 06:43:00,82.508,82.552,82.505,82.552,19200000.0
2007-11-26 06:44:00,82.559,82.559,82.542,82.542,11200000.0
2007-11-26 06:45:00,82.53,82.53,82.501,82.514,12800000.0
2007-11-26 06:46:00,82.499,82.51,82.463,82.463,16000000.0
2007-11-26 06:47:00,82.478,82.478,82.463,82.474,12800000.0
2007-11-26 06:48:00,82.488,82.495,82.466,82.476,12800000.0
2007-11-26 06:49:00,82.47,82.477,82.462,82.462,12800000.0
2007-11-26 06:50:00,82.477,82.481,82.467,82.476,14400000.0
2007-11-26 06:51:00,82.477,82.481,82.473,82.481,16000000.0
2007-11-26 06:52:00,82.495,82.532,82.489,82.532,14400000.0
2007-11-26 06:53:00,82.525,82.528,82.514,82.528,11200000.0
2007-11-26 06:54:00,82.524,82.535,82.521,82.523,12800000.0
2007-11-26 06:55:00,82.527,82.569,82.527,82.569,15400000.0
2007-11-26 06:56:00,82.56,82.577,82.56,82.576,12200000.0
2007-11-26 06:57:00,82.571,82.581,82.571,82.581,16000000.0
2007-11-26 06:58:00,82.56,82.565,82.553,82.557,11200000.0
2007-11-26 06:59:00,82.578,82.578,82.559,82.559,17600000.0
2007-11-26 07:00:00,82.549,82.549,82.538,82.538,11200000.0
2007-11-26 07:01:00,82.531,82.572,82.531,82.572,15400000.0
2007-11-26 07:02:00,82.579,82.579,82.552,82.552,12800000.0
2007-11-26 07:03:00,82.554,82.56,82.554,82.557,12800000.0
2007-11-26 07:04:00,82.567,82.579,82.557,82.579,11200000.0
2007-11-26 07:05:00,82.566,82.581,82.564,82.575,10600000.0
2007-11-26 07:06:00,82.581,82.589,82.58,82.589,16000000.0
2007-11-26 07:07:00,82.589,82.589,82.58,82.58,11200000.0
2007-11-26 07:08:00,82.591,82.604,82.591,82.595,28800000.0
2007-11-26 07:09:00,82.614,82.627,82.614,82.627,14400000.0
2007-11-26 07:10:00,82.614,82.641,82.614,82.641,11200000.0
2007-11-26 07:11:00,82.682,82.711,82.676,82.711,17600000.0
2007-11-26 07:12:00,82.714,82.727,82.714,82.717,12800000.0
2007-11-26 07:13:00,82.716,82.72,82.709,82.709,13800000.0
2007-11-26 07:14:00,82.716,82.721,82.71,82.712,12800000.0
2007-11-26 07:15:00,82.705,82.708,82.694,82.694,11200000.0
2007-11-26 07:16:00,82.673,82.676,82.666,82.666,14400000.0
2007-11-26 07:17:00,82.659,82.665,82.659,82.663,10600000.0
2007-11-26 07:18:00,82.661,82.664,82.658,82.66,14400000.0
2007-11-26 07:19:00,82.645,82.65,82.639,82.639,11200000.0
2007-11-26 07:20:00,82.662,82.69,82.662,82.69,14400000.0
2007-11-26 07:21:00,82.705,82.714,82.703,82.71,12800000.0
2007-11-26 07:22:00,82.713,82.718,82.713,82.714,8000000.0
2007-11-26 07:23:00,82.689,82.701,82.685,82.685,16000000.0
2007-11-26 07:24:00,82.68,82.68,82.639,82.639,11200000.0
2007-11-26 07:25:00,82.624,82.624,82.607,82.607,11200000.0
2007-11-26 07:26:00,82.59,82.599,82.583,82.599,12800000.0
2007-11-26 07:27:00,82.599,82.599,82.56,82.56,10600000.0
2007-11-26 07:28:00,82.562,82.564,82.552,82.564,8000000.0
2007-11-26 07:29:00,82.556,82.558,82.548,82.557,27200000.0
2007-11-26 07:30:00,82.552,82.565,82.547,82.547,12800000.0
2007-11-26 07:31:00,82.55,82.55,82.52,82.52,11200000.0
2007-11-26 07:32:00,82.517,82.527,82.516,82.516,12800000.0
2007-11-26 07:33:00,82.486,82.496,82.479,82.481,16000000.0
2007-11-26 07:34:00,82.5,82.512,82.495,82.495,11200000.0
2007-11-26 07:35:00,82.505,82.535,82.505,82.535,16000000.0
2007-11-26 07:36:00,82.544,82.544,82.505,82.505,12800000.0
2007-11-26 07:37:00,82.498,82.507,82.494,82.494,14400000.0
2007-11-26 07:38:00,82.475,82.475,82.454,82.457,16000000.0
2007-11-26 07:39:00,82.454,82.458,82.435,82.435,19200000.0
2007-11-26 07:40:00,82.446,82.451,82.434,82.434,11200000.0
2007-11-26 07:41:00,82.421,82.429,82.418,82.427,11200000.0
2007-11-26 07:42:00,82.438,82.464,82.438,82.457,33600000.0
2007-11-26 07:43:00,82.477,82.523,82.477,82.523,28800000.0
2007-11-26 07:44:00,82.511,82.511,82.486,82.486,18000000.0
2007-11-26 07:45:00,82.515,82.563,82.483,82.563,14400000.0
2007-11-26 07:46:00,82.568,82.585,82.565,82.585,27200000.0
2007-11-26 07:47:00,82.589,82.597,82.589,82.597,11200000.0
2007-11-26 07:48:00,82.576,82.576,82.514,82.514,11200000.0
2007-11-26 07:49:00,82.518,82.518,82.484,82.484,8000000.0
2007-11-26 07:50:00,82.485,82.49,82.481,82.481,10600000.0
2007-11-26 07:51:00,82.471,82.471,82.435,82.44,38400000.0
2007-11-26 07:52:00,82.445,82.447,82.434,82.434,17600000.0
2007-11-26 07:53:00,82.437,82.481,82.437,82.481,11200000.0
2007-11-26 07:54:00,82.469,82.47,82.447,82.47,12800000.0
2007-11-26 07:55:00,82.481,82.502,82.481,82.502,30800000.0
2007-11-26 07:56:00,82.506,82.511,82.497,82.498,16000000.0
2007-11-26 07:57:00,82.498,82.498,82.476,82.497,17600000.0
2007-11-26 07:58:00,82.495,82.495,82.466,82.466,11200000.0
2007-11-26 07:59:00,82.469,82.469,82.458,82.465,18000000.0
2007-11-26 08:00:00,82.469,82.469,82.415,82.415,12800000.0
2007-11-26 08:01:00,82.376,82.38,82.369,82.369,11200000.0
2007-11-26 08:02:00,82.356,82.377,82.356,82.377,12800000.0
2007-11-26 08:03:00,82.373,82.398,82.373,82.395,15400000.0
2007-11-26 08:04:00,82.402,82.408,82.401,82.408,11200000.0
2007-11-26 08:05:00,82.404,82.408,82.402,82.403,12800000.0
2007-11-26 08:06:00,82.422,82.424,82.411,82.424,12800000.0
2007-11-26 08:07:00,82.407,82.425,82.398,82.418,16000000.0
2007-11-26 08:08:00,82.43,82.441,82.42,82.44,13200000.0
2007-11-26 08:09:00,82.433,82.433,82.406,82.412,12800000.0
2007-11-26 08:10:00,82.411,82.411,82.403,82.409,30800000.0
2007-11-26 08:11:00,82.405,82.416,82.401,82.415,12800000.0
2007-11-26 08:12:00,82.408,82.408,82.395,82.403,17600000.0
2007-11-26 08:13:00,82.4,82.408,82.381,82.389,14400000.0
2007-11-26 08:14:00,82.411,82.415,82.405,82.412,16000000.0
2007-11-26 08:15:00,82.422,82.422,82.399,82.41,11200000.0
2007-11-26 08:16:00,82.394,82.394,82.379,82.392,19600000.0
2007-11-26 08:17:00,82.385,82.39,82.383,82.385,11200000.0
2007-11-26 08:18:00,82.404,82.417,82.404,82.417,11200000.0
2007-11-26 08:19:00,82.424,82.43,82.418,82.422,11200000.0
2007-11-26 08:20:00,82.419,82.419,82.405,82.406,12800000.0
2007-11-26 08:21:00,82.406,82.41,82.401,82.404,11200000.0
2007-11-26 08:22:00,82.411,82.411,82.396,82.396,11200000.0
2007-11-26 08:23:00,82.405,82.422,82.405,82.418,16000000.0
2007-11-26 08:24:00,82.421,82.426,82.407,82.42,17000000.0
2007-11-26 08:25:00,82.428,82.449,82.428,82.449,12800000.0
2007-11-26 08:26:00,82.462,82.462,82.399,82.425,12800000.0
2007-11-26 08:27:00,82.431,82.433,82.419,82.419,11200000.0
2007-11-26 08:28:00,82.416,82.435,82.416,82.432,12800000.0
2007-11-26 08:29:00,82.446,82.446,82.433,82.433,11200000.0
2007-11-26 08:30:00,82.382,82.387,82.377,82.381,12800000.0
2007-11-26 08:31:00,82.398,82.417,82.398,82.417,12800000.0
2007-11-26 08:32:00,82.413,82.413,82.374,82.374,14400000.0
2007-11-26 08:33:00,82.365,82.365,82.35,82.364,41600000.0
2007-11-26 08:34:00,82.372,82.372,82.36,82.364,11200000.0
2007-11-26 08:35:00,82.356,82.379,82.356,82.379,48000000.0
2007-11-26 08:36:00,82.368,82.37,82.352,82.36,16000000.0
2007-11-26 08:37:00,82.339,82.339,82.309,82.318,14400000.0
2007-11-26 08:38:00,82.314,82.314,82.301,82.312,17600000.0
2007-11-26 08:39:00,82.313,82.316,82.3,82.316,13800000.0
2007-11-26 08:40:00,82.318,82.33,82.318,82.33,11200000.0
2007-11-26 08:41:00,82.337,82.342,82.331,82.331,32000000.0
2007-11-26 08:42:00,82.324,82.336,82.324,82.33,14400000.0
2007-11-26 08:43:00,82.319,82.345,82.319,82.345,12800000.0
2007-11-26 08:44:00,82.344,82.351,82.33,82.33,16000000.0
2007-11-26 08:45:00,82.33,82.33,82.298,82.298,12800000.0
2007-11-26 08:46:00,82.258,82.29,82.252,82.287,12800000.0
2007-11-26 08:47:00,82.285,82.299,82.27,82.299,24000000.0
2007-11-26 08:48:00,82.29,82.29,82.27,82.27,6400000.0
2007-11-26 08:49:00,82.257,82.257,82.225,82.231,17600000.0
2007-11-26 08:50:00,82.21,82.21,82.18,82.18,12800000.0
2007-11-26 08:51:00,82.168,82.177,82.158,82.158,22800000.0
2007-11-26 08:52:00,82.152,82.172,82.152,82.163,35200000.0
2007-11-26 08:53:00,82.158,82.158,82.141,82.158,56400000.0
2007-11-26 08:54:00,82.164,82.179,82.164,82.172,22400000.0
2007-11-26 08:55:00,82.17,82.192,82.17,82.184,17600000.0
2007-11-26 08:56:00,82.21,82.215,82.208,82.215,14400000.0
2007-11-26 08:57:00,82.217,82.217,82.203,82.216,43600000.0
2007-11-26 08:58:00,82.221,82.233,82.221,82.233,19200000.0
2007-11-26 08:59:00,82.24,82.275,82.227,82.275,14400000.0
2007-11-26 09:00:00,82.261,82.261,82.25,82.251,32000000.0
2007-11-26 09:01:00,82.239,82.239,82.224,82.227,32000000.0
2007-11-26 09:02:00,82.229,82.246,82.229,82.241,18600000.0
2007-11-26 09:03:00,82.234,82.239,82.231,82.239,16000000.0
2007-11-26 09:04:00,82.231,82.231,82.206,82.211,22400000.0
2007-11-26 09:05:00,82.206,82.206,82.187,82.193,19200000.0
2007-11-26 09:06:00,82.187,82.195,82.185,82.195,30400000.0
2007-11-26 09:07:00,82.201,82.211,82.194,82.201,19200000.0
2007-11-26 09:08:00,82.205,82.21,82.2,82.21,12800000.0
2007-11-26 09:09:00,82.21,82.215,82.204,82.204,46800000.0
2007-11-26 09:10:00,82.206,82.206,82.178,82.19,24000000.0
2007-11-26 09:11:00,82.195,82.195,82.186,82.187,28800000.0
2007-11-26 09:12:00,82.185,82.2,82.183,82.194,14400000.0
2007-11-26 09:13:00,82.22,82.268,82.22,82.268,12800000.0
2007-11-26 09:14:00,82.261,82.283,82.259,82.283,12800000.0
2007-11-26 09:15:00,82.276,82.276,82.263,82.269,29800000.0
2007-11-26 09:16:00,82.261,82.261,82.219,82.227,49600000.0
2007-11-26 09:17:00,82.208,82.218,82.199,82.218,79200000.0
2007-11-26 09:18:00,82.223,82.224,82.208,82.209,71400000.0
2007-11-26 09:19:00,82.185,82.185,82.144,82.147,65600000.0
2007-11-26 09:20:00,82.122,82.145,82.122,82.145,76800000.0
2007-11-26 09:21:00,82.166,82.197,82.166,82.167,49600000.0
2007-11-26 09:22:00,82.18,82.18,82.166,82.172,36800000.0
2007-11-26 09:23:00,82.177,82.177,82.139,82.139,68800000.0
2007-11-26 09:24:00,82.127,82.138,82.118,82.118,43200000.0
2007-11-26 09:25:00,82.136,82.156,82.136,82.155,19200000.0
2007-11-26 09:26:00,82.162,82.192,82.162,82.192,32000000.0
2007-11-26 09:27:00,82.196,82.212,82.196,82.212,69800000.0
2007-11-26 09:28:00,82.222,82.222,82.211,82.214,11200000.0
2007-11-26 09:29:00,82.223,82.223,82.196,82.198,36800000.0
2007-11-26 09:30:00,82.196,82.196,82.19,82.19,25600000.0
2007-11-26 09:31:00,82.185,82.189,82.178,82.18,12800000.0
2007-11-26 09:32:00,82.178,82.178,82.145,82.149,33600000.0
2007-11-26 09:33:00,82.152,82.175,82.146,82.172,30400000.0
2007-11-26 09:34:00,82.166,82.166,82.142,82.146,33600000.0
2007-11-26 09:35:00,82.144,82.158,82.142,82.158,53200000.0
2007-11-26 09:36:00,82.156,82.157,82.145,82.15,45800000.0
2007-11-26 09:37:00,82.16,82.168,82.151,82.151,34000000.0
2007-11-26 09:38:00,82.135,82.154,82.135,82.154,12800000.0
2007-11-26 09:39:00,82.163,82.178,82.163,82.165,43200000.0
2007-11-26 09:40:00,82.181,82.184,82.165,82.171,45800000.0
2007-11-26 09:41:00,82.159,82.159,82.143,82.148,30400000.0
2007-11-26 09:42:00,82.165,82.167,82.141,82.142,42600000.0
2007-11-26 09:43:00,82.166,82.179,82.156,82.179,56000000.0
2007-11-26 09:44:00,82.197,82.214,82.197,82.212,30400000.0
2007-11-26 09:45:00,82.21,82.211,82.176,82.176,18600000.0
2007-11-26 09:46:00,82.159,82.168,82.159,82.168,27200000.0
2007-11-26 09:47:00,82.183,82.188,82.165,82.187,13200000.0
2007-11-26 09:48:00,82.203,82.203,82.175,82.177,12800000.0
2007-11-26 09:49:00,82.19,82.227,82.19,82.219,16000000.0
2007-11-26 09:50:00,82.214,82.214,82.171,82.196,33600000.0
2007-11-26 09:51:00,82.213,82.234,82.213,82.234,84200000.0
2007-11-26 09:52:00,82.242,82.262,82.237,82.262,11200000.0
2007-11-26 09:53:00,82.316,82.327,82.311,82.327,30800000.0
2007-11-26 09:54:00,82.326,82.327,82.318,82.318,12800000.0
2007-11-26 09:55:00,82.312,82.367,82.312,82.367,33600000.0
2007-11-26 09:56:00,82.378,82.392,82.378,82.386,36800000.0
2007-11-26 09:57:00,82.349,82.349,82.326,82.333,23400000.0
2007-11-26 09:58:00,82.353,82.414,82.353,82.414,31400000.0
2007-11-26 09:59:00,82.426,82.451,82.425,82.451,51200000.0
2007-11-26 10:00:00,82.457,82.457,82.433,82.433,61800000.0
2007-11-26 10:01:00,82.423,82.473,82.423,82.473,17600000.0
2007-11-26 10:02:00,82.48,82.48,82.463,82.473,36800000.0
2007-11-26 10:03:00,82.48,82.504,82.48,82.504,44800000.0
2007-11-26 10:04:00,82.47,82.47,82.422,82.422,40000000.0
2007-11-26 10:05:00,82.389,82.412,82.389,82.401,38400000.0
2007-11-26 10:06:00,82.393,82.411,82.393,82.411,33600000.0
2007-11-26 10:07:00,82.415,82.415,82.376,82.376,42600000.0
2007-11-26 10:08:00,82.345,82.365,82.345,82.363,49600000.0
2007-11-26 10:09:00,82.419,82.425,82.418,82.418,12800000.0
2007-11-26 10:10:00,82.426,82.426,82.412,82.416,45800000.0
2007-11-26 10:11:00,82.418,82.502,82.418,82.502,57000000.0
2007-11-26 10:12:00,82.511,82.511,82.447,82.447,57600000.0
2007-11-26 10:13:00,82.432,82.442,82.428,82.437,41600000.0
2007-11-26 10:14:00,82.449,82.497,82.449,82.497,30400000.0
2007-11-26 10:15:00,82.506,82.513,82.498,82.511,30400000.0
2007-11-26 10:16:00,82.512,82.519,82.51,82.515,17600000.0
2007-11-26 10:17:00,82.5,82.5,82.468,82.468,12800000.0
2007-11-26 10:18:00,82.464,82.475,82.449,82.453,12800000.0
2007-11-26 10:19:00,82.463,82.469,82.446,82.446,75000000.0
2007-11-26 10:20:00,82.485,82.489,82.483,82.487,16000000.0
2007-11-26 10:21:00,82.495,82.55,82.495,82.525,35200000.0
2007-11-26 10:22:00,82.551,82.586,82.542,82.586,16000000.0
2007-11-26 10:23:00,82.56,82.59,82.56,82.59,33600000.0
2007-11-26 10:24:00,82.601,82.603,82.595,82.599,43200000.0
2007-11-26 10:25:00,82.601,82.607,82.597,82.604,63400000.0
2007-11-26 10:26:00,82.613,82.613,82.606,82.607,36800000.0
2007-11-26 10:27:00,82.609,82.61,82.596,82.604,52800000.0
2007-11-26 10:28:00,82.598,82.61,82.596,82.602,88000000.0
2007-11-26 10:29:00,82.599,82.599,82.571,82.571,17600000.0
2007-11-26 10:30:00,82.57,82.59,82.57,82.59,27200000.0
2007-11-26 10:31:00,82.604,82.686,82.604,82.686,32600000.0
2007-11-26 10:32:00,82.705,82.719,82.675,82.675,46400000.0
2007-11-26 10:33:00,82.685,82.685,82.64,82.64,35600000.0
2007-11-26 10:34:00,82.648,82.671,82.631,82.671,17600000.0
2007-11-26 10:35:00,82.675,82.675,82.655,82.673,12800000.0
2007-11-26 10:36:00,82.676,82.677,82.667,82.676,11200000.0
2007-11-26 10:37:00,82.694,82.74,82.694,82.74,19200000.0
2007-11-26 10:38:00,82.738,82.738,82.717,82.729,28800000.0
2007-11-26 10:39:00,82.733,82.781,82.711,82.781,16000000.0
2007-11-26 10:40:00,82.786,82.816,82.786,82.798,24000000.0
2007-11-26 10:41:00,82.801,82.811,82.798,82.805,57000000.0
2007-11-26 10:42:00,82.808,82.818,82.803,82.818,38400000.0
2007-11-26 10:43:00,82.803,82.811,82.798,82.811,17600000.0
2007-11-26 10:44:00,82.81,82.827,82.805,82.827,19200000.0
2007-11-26 10:45:00,82.833,82.833,82.8,82.8,22400000.0
2007-11-26 10:46:00,82.785,82.785,82.76,82.76,28800000.0
2007-11-26 10:47:00,82.751,82.751,82.724,82.724,25600000.0
2007-11-26 10:48:00,82.726,82.742,82.726,82.739,38400000.0
2007-11-26 10:49:00,82.735,82.735,82.684,82.693,25600000.0
2007-11-26 10:50:00,82.685,82.685,82.671,82.672,59000000.0
2007-11-26 10:51:00,82.664,82.685,82.664,82.677,68800000.0
2007-11-26 10:52:00,82.675,82.689,82.674,82.676,34600000.0
2007-11-26 10:53:00,82.665,82.673,82.664,82.665,59200000.0
2007-11-26 10:54:00,82.679,82.684,82.672,82.68,54400000.0
2007-11-26 10:55:00,82.687,82.701,82.679,82.701,42000000.0
2007-11-26 10:56:00,82.693,82.704,82.682,82.704,44200000.0
2007-11-26 10:57:00,82.701,82.727,82.701,82.727,33600000.0
2007-11-26 10:58:00,82.746,82.771,82.746,82.771,40000000.0
2007-11-26 10:59:00,82.767,82.776,82.763,82.765,49600000.0
2007-11-26 11:00:00,82.781,82.781,82.763,82.771,51200000.0
2007-11-26 11:01:00,82.774,82.796,82.767,82.796,12800000.0
2007-11-26 11:02:00,82.801,82.809,82.795,82.795,19200000.0
2007-11-26 11:03:00,82.77,82.77,82.745,82.759,36200000.0
2007-11-26 11:04:00,82.758,82.761,82.745,82.745,27200000.0
2007-11-26 11:05:00,82.761,82.765,82.75,82.765,11200000.0
2007-11-26 11:06:00,82.754,82.761,82.742,82.749,30400000.0
2007-11-26 11:07:00,82.753,82.753,82.739,82.741,46400000.0
2007-11-26 11:08:00,82.744,82.755,82.741,82.741,32400000.0
2007-11-26 11:09:00,82.742,82.742,82.693,82.693,75200000.0
2007-11-26 11:10:00,82.674,82.676,82.658,82.659,36800000.0
2007-11-26 11:11:00,82.667,82.691,82.666,82.666,52800000.0
2007-11-26 11:12:00,82.689,82.689,82.664,82.664,70400000.0
2007-11-26 11:13:00,82.661,82.675,82.661,82.673,12800000.0
2007-11-26 11:14:00,82.669,82.669,82.62,82.62,57600000.0
2007-11-26 11:15:00,82.635,82.635,82.618,82.626,11200000.0
2007-11-26 11:16:00,82.601,82.601,82.567,82.567,17000000.0
2007-11-26 11:17:00,82.554,82.555,82.523,82.523,53800000.0
2007-11-26 11:18:00,82.523,82.527,82.505,82.515,74000000.0
2007-11-26 11:19:00,82.526,82.545,82.526,82.543,56000000.0
2007-11-26 11:20:00,82.546,82.551,82.539,82.547,35200000.0
2007-11-26 11:21:00,82.542,82.566,82.531,82.566,40400000.0
2007-11-26 11:22:00,82.559,82.559,82.547,82.547,41600000.0
2007-11-26 11:23:00,82.561,82.596,82.559,82.596,50800000.0
2007-11-26 11:24:00,82.567,82.567,82.549,82.558,53200000.0
2007-11-26 11:25:00,82.53,82.53,82.515,82.524,35000000.0
2007-11-26 11:26:00,82.513,82.517,82.507,82.51,27200000.0
2007-11-26 11:27:00,82.514,82.52,82.509,82.509,12800000.0
2007-11-26 11:28:00,82.511,82.515,82.499,82.499,41600000.0
2007-11-26 11:29:00,82.498,82.509,82.495,82.495,43200000.0
2007-11-26 11:30:00,82.492,82.5,82.492,82.498,11200000.0
2007-11-26 11:31:00,82.514,82.566,82.514,82.538,27600000.0
2007-11-26 11:32:00,82.536,82.547,82.531,82.535,35200000.0
2007-11-26 11:33:00,82.544,82.545,82.535,82.545,17600000.0
2007-11-26 11:34:00,82.558,82.56,82.547,82.557,33600000.0
2007-11-26 11:35:00,82.553,82.56,82.546,82.548,17600000.0
2007-11-26 11:36:00,82.562,82.562,82.54,82.54,43200000.0
2007-11-26 11:37:00,82.551,82.559,82.549,82.559,41000000.0
2007-11-26 11:38:00,82.569,82.572,82.556,82.572,26400000.0
2007-11-26 11:39:00,82.574,82.574,82.539,82.539,11200000.0
2007-11-26 11:40:00,82.532,82.532,82.521,82.523,22400000.0
2007-11-26 11:41:00,82.516,82.516,82.483,82.483,38800000.0
2007-11-26 11:42:00,82.483,82.495,82.483,82.495,38200000.0
2007-11-26 11:43:00,82.494,82.494,82.48,82.485,17600000.0
2007-11-26 11:44:00,82.47,82.47,82.449,82.458,59200000.0
2007-11-26 11:45:00,82.489,82.499,82.489,82.492,49000000.0
2007-11-26 11:46:00,82.494,82.494,82.481,82.483,11200000.0
2007-11-26 11:47:00,82.479,82.483,82.461,82.461,56400000.0
2007-11-26 11:48:00,82.466,82.466,82.442,82.457,14400000.0
2007-11-26 11:49:00,82.454,82.462,82.451,82.458,41600000.0
2007-11-26 11:50:00,82.463,82.465,82.458,82.465,44800000.0
2007-11-26 11:51:00,82.486,82.506,82.486,82.506,44800000.0
2007-11-26 11:52:00,82.507,82.529,82.507,82.529,32000000.0
2007-11-26 11:53:00,82.522,82.538,82.522,82.53,35200000.0
2007-11-26 11:54:00,82.531,82.531,82.513,82.515,48000000.0
2007-11-26 11:55:00,82.506,82.555,82.506,82.537,44800000.0
2007-11-26 11:56:00,82.533,82.533,82.518,82.522,64000000.0
2007-11-26 11:57:00,82.523,82.523,82.468,82.468,22400000.0
2007-11-26 11:58:00,82.481,82.501,82.481,82.501,41000000.0
2007-11-26 11:59:00,82.488,82.497,82.474,82.497,51200000.0
2007-11-26 12:00:00,82.506,82.51,82.504,82.504,36800000.0
2007-11-26 12:01:00,82.468,82.511,82.468,82.502,19600000.0
2007-11-26 12:02:00,82.534,82.539,82.527,82.536,12800000.0
2007-11-26 12:03:00,82.542,82.545,82.529,82.539,50600000.0
2007-11-26 12:04:00,82.529,82.542,82.529,82.542,24000000.0
2007-11-26 12:05:00,82.53,82.534,82.528,82.528,28800000.0
2007-11-26 12:06:00,82.519,82.519,82.502,82.504,24000000.0
2007-11-26 12:07:00,82.496,82.497,82.488,82.488,21200000.0
2007-11-26 12:08:00,82.482,82.495,82.482,82.492,43200000.0
2007-11-26 12:09:00,82.501,82.504,82.491,82.504,11200000.0
2007-11-26 12:10:00,82.522,82.545,82.522,82.542,11200000.0
2007-11-26 12:11:00,82.55,82.563,82.538,82.549,27200000.0
2007-11-26 12:12:00,82.544,82.544,82.517,82.517,30400000.0
2007-11-26 12:13:00,82.494,82.508,82.494,82.508,14400000.0
2007-11-26 12:14:00,82.508,82.508,82.488,82.505,16000000.0
2007-11-26 12:15:00,82.523,82.564,82.523,82.564,27200000.0
2007-11-26 12:16:00,82.537,82.537,82.514,82.517,27200000.0
2007-11-26 12:17:00,82.507,82.507,82.497,82.498,43200000.0
2007-11-26 12:18:00,82.503,82.507,82.497,82.507,25600000.0
2007-11-26 12:19:00,82.505,82.511,82.499,82.503,35200000.0
2007-11-26 12:20:00,82.514,82.555,82.514,82.555,36800000.0
2007-11-26 12:21:00,82.554,82.554,82.537,82.548,59200000.0
2007-11-26 12:22:00,82.527,82.527,82.506,82.506,30400000.0
2007-11-26 12:23:00,82.494,82.512,82.488,82.488,32000000.0
2007-11-26 12:24:00,82.475,82.488,82.475,82.488,33000000.0
2007-11-26 12:25:00,82.486,82.49,82.469,82.469,21800000.0
2007-11-26 12:26:00,82.477,82.485,82.477,82.485,29800000.0
2007-11-26 12:27:00,82.48,82.488,82.479,82.481,30400000.0
2007-11-26 12:28:00,82.48,82.487,82.48,82.485,61200000.0
2007-11-26 12:29:00,82.401,82.491,82.382,82.4,114000000.0
2007-11-26 12:30:00,82.478,82.486,82.392,82.486,46400000.0
2007-11-26 12:31:00,82.489,82.501,82.489,82.497,70800000.0
2007-11-26 12:32:00,82.491,82.491,82.482,82.482,28800000.0
2007-11-26 12:33:00,82.481,82.487,82.481,82.482,40000000.0
2007-11-26 12:34:00,82.482,82.488,82.482,82.485,27200000.0
2007-11-26 12:35:00,82.49,82.494,82.474,82.474,25600000.0
2007-11-26 12:36:00,82.471,82.475,82.466,82.475,48000000.0
2007-11-26 12:37:00,82.477,82.478,82.464,82.467,14400000.0
2007-11-26 12:38:00,82.508,82.516,82.497,82.516,14400000.0
2007-11-26 12:39:00,82.513,82.513,82.492,82.492,24400000.0
2007-11-26 12:40:00,82.504,82.504,82.494,82.496,16000000.0
2007-11-26 12:41:00,82.498,82.505,82.497,82.499,22400000.0
2007-11-26 12:42:00,82.501,82.511,82.498,82.511,21200000.0
2007-11-26 12:43:00,82.526,82.536,82.522,82.534,36800000.0
2007-11-26 12:44:00,82.54,82.54,82.53,82.532,22400000.0
2007-11-26 12:45:00,82.526,82.542,82.526,82.535,35200000.0
2007-11-26 12:46:00,82.539,82.539,82.532,82.534,44800000.0
2007-11-26 12:47:00,82.545,82.545,82.538,82.538,8000000.0
2007-11-26 12:48:00,82.534,82.544,82.534,82.544,32000000.0
2007-11-26 12:49:00,82.545,82.556,82.545,82.55,40000000.0
2007-11-26 12:50:00,82.547,82.559,82.547,82.559,16000000.0
2007-11-26 12:51:00,82.544,82.544,82.531,82.535,22400000.0
2007-11-26 12:52:00,82.528,82.53,82.515,82.53,25000000.0
2007-11-26 12:53:00,82.51,82.51,82.494,82.494,11200000.0
2007-11-26 12:54:00,82.502,82.512,82.499,82.512,11200000.0
2007-11-26 12:55:00,82.521,82.521,82.498,82.498,24000000.0
2007-11-26 12:56:00,82.492,82.501,82.492,82.499,12800000.0
2007-11-26 12:57:00,82.501,82.506,82.488,82.506,27200000.0
2007-11-26 12:58:00,82.512,82.52,82.512,82.512,12200000.0
2007-11-26 12:59:00,82.515,82.534,82.515,82.534,13800000.0
2007-11-26 13:00:00,82.537,82.546,82.527,82.529,16000000.0
2007-11-26 13:01:00,82.517,82.533,82.517,82.532,17600000.0
2007-11-26 13:02:00,82.518,82.545,82.517,82.545,12800000.0
2007-11-26 13:03:00,82.53,82.548,82.53,82.535,12800000.0
2007-11-26 13:04:00,82.545,82.558,82.545,82.558,16000000.0
2007-11-26 13:05:00,82.548,82.557,82.548,82.557,12800000.0
2007-11-26 13:06:00,82.565,82.565,82.528,82.528,17600000.0
2007-11-26 13:07:00,82.53,82.53,82.524,82.524,12800000.0
2007-11-26 13:08:00,82.528,82.542,82.528,82.542,31400000.0
2007-11-26 13:09:00,82.553,82.554,82.548,82.548,28800000.0
2007-11-26 13:10:00,82.535,82.542,82.524,82.526,32000000.0
2007-11-26 13:11:00,82.508,82.508,82.503,82.503,19200000.0
2007-11-26 13:12:00,82.503,82.511,82.496,82.498,16000000.0
2007-11-26 13:13:00,82.482,82.491,82.482,82.491,11200000.0
2007-11-26 13:14:00,82.482,82.482,82.468,82.479,11200000.0
2007-11-26 13:15:00,82.5,82.503,82.495,82.495,11200000.0
2007-11-26 13:16:00,82.49,82.505,82.49,82.505,25600000.0
2007-11-26 13:17:00,82.513,82.519,82.507,82.509,12800000.0
2007-11-26 13:18:00,82.502,82.511,82.502,82.505,56400000.0
2007-11-26 13:19:00,82.496,82.499,82.482,82.485,13800000.0
2007-11-26 13:20:00,82.475,82.485,82.472,82.483,12800000.0
2007-11-26 13:21:00,82.477,82.487,82.477,82.487,56000000.0
2007-11-26 13:22:00,82.494,82.494,82.482,82.491,11200000.0
2007-11-26 13:23:00,82.49,82.49,82.466,82.489,12800000.0
2007-11-26 13:24:00,82.505,82.505,82.495,82.495,14400000.0
2007-11-26 13:25:00,82.504,82.534,82.496,82.534,33600000.0
2007-11-26 13:26:00,82.54,82.542,82.52,82.52,24000000.0
2007-11-26 13:27:00,82.521,82.521,82.497,82.497,40000000.0
2007-11-26 13:28:00,82.489,82.503,82.478,82.478,20200000.0
2007-11-26 13:29:00,82.485,82.494,82.485,82.493,22400000.0
2007-11-26 13:30:00,82.491,82.5,82.488,82.5,36800000.0
2007-11-26 13:31:00,82.482,82.495,82.468,82.478,11200000.0
2007-11-26 13:32:00,82.472,82.473,82.462,82.464,17600000.0
2007-11-26 13:33:00,82.467,82.475,82.467,82.473,12800000.0
2007-11-26 13:34:00,82.473,82.476,82.467,82.467,12200000.0
2007-11-26 13:35:00,82.474,82.489,82.469,82.472,12800000.0
2007-11-26 13:36:00,82.475,82.479,82.469,82.479,48000000.0
2007-11-26 13:37:00,82.484,82.496,82.48,82.496,24000000.0
2007-11-26 13:38:00,82.513,82.513,82.503,82.505,28800000.0
2007-11-26 13:39:00,82.495,82.5,82.488,82.488,25600000.0
2007-11-26 13:40:00,82.494,82.498,82.492,82.492,12800000.0
2007-11-26 13:41:00,82.502,82.517,82.502,82.514,16400000.0
2007-11-26 13:42:00,82.516,82.544,82.516,82.536,12800000.0
2007-11-26 13:43:00,82.549,82.549,82.51,82.51,26000000.0
2007-11-26 13:44:00,82.512,82.525,82.512,82.515,28800000.0
2007-11-26 13:45:00,82.507,82.517,82.507,82.513,12800000.0
2007-11-26 13:46:00,82.525,82.543,82.525,82.543,14400000.0
2007-11-26 13:47:00,82.54,82.548,82.535,82.536,27200000.0
2007-11-26 13:48:00,82.526,82.526,82.515,82.521,14400000.0
2007-11-26 13:49:00,82.534,82.554,82.534,82.553,33600000.0
2007-11-26 13:50:00,82.557,82.583,82.556,82.583,34000000.0
2007-11-26 13:51:00,82.586,82.592,82.538,82.538,16000000.0
2007-11-26 13:52:00,82.538,82.553,82.538,82.552,40000000.0
2007-11-26 13:53:00,82.557,82.568,82.556,82.564,36800000.0
2007-11-26 13:54:00,82.554,82.559,82.523,82.523,24400000.0
2007-11-26 13:55:00,82.503,82.503,82.49,82.49,11200000.0
2007-11-26 13:56:00,82.483,82.484,82.478,82.484,14400000.0
2007-11-26 13:57:00,82.481,82.481,82.467,82.48,13800000.0
2007-11-26 13:58:00,82.458,82.463,82.439,82.463,32000000.0
2007-11-26 13:59:00,82.466,82.498,82.466,82.493,48000000.0
2007-11-26 14:00:00,82.496,82.496,82.479,82.481,32000000.0
2007-11-26 14:01:00,82.476,82.476,82.466,82.466,15200000.0
2007-11-26 14:02:00,82.46,82.461,82.442,82.442,28200000.0
2007-11-26 14:03:00,82.462,82.462,82.442,82.447,14400000.0
2007-11-26 14:04:00,82.437,82.437,82.413,82.416,14400000.0
2007-11-26 14:05:00,82.423,82.423,82.407,82.407,26000000.0
2007-11-26 14:06:00,82.417,82.454,82.413,82.454,17600000.0
2007-11-26 14:07:00,82.464,82.477,82.407,82.407,12800000.0
2007-11-26 14:08:00,82.387,82.4,82.384,82.384,24000000.0
2007-11-26 14:09:00,82.377,82.388,82.37,82.385,11200000.0
2007-11-26 14:10:00,82.387,82.392,82.387,82.387,17600000.0
2007-11-26 14:11:00,82.393,82.408,82.393,82.401,12800000.0
2007-11-26 14:12:00,82.406,82.406,82.384,82.384,12800000.0
2007-11-26 14:13:00,82.379,82.379,82.362,82.362,24000000.0
2007-11-26 14:14:00,82.344,82.347,82.326,82.326,20800000.0
2007-11-26 14:15:00,82.294,82.294,82.222,82.222,34000000.0
2007-11-26 14:16:00,82.212,82.239,82.211,82.226,27200000.0
2007-11-26 14:17:00,82.216,82.233,82.216,82.224,11200000.0
2007-11-26 14:18:00,82.251,82.282,82.242,82.282,15400000.0
2007-11-26 14:19:00,82.276,82.276,82.265,82.271,39400000.0
2007-11-26 14:20:00,82.27,82.27,82.252,82.265,14400000.0
2007-11-26 14:21:00,82.269,82.271,82.26,82.262,33600000.0
2007-11-26 14:22:00,82.271,82.294,82.271,82.287,13800000.0
2007-11-26 14:23:00,82.278,82.278,82.274,82.278,17600000.0
2007-11-26 14:24:00,82.273,82.281,82.271,82.271,36800000.0
2007-11-26 14:25:00,82.28,82.311,82.28,82.31,12200000.0
2007-11-26 14:26:00,82.321,82.326,82.306,82.306,19200000.0
2007-11-26 14:27:00,82.307,82.307,82.289,82.289,11200000.0
2007-11-26 14:28:00,82.293,82.293,82.274,82.274,11200000.0
2007-11-26 14:29:00,82.274,82.277,82.256,82.256,12800000.0
2007-11-26 14:30:00,82.263,82.304,82.202,82.269,11200000.0
2007-11-26 14:31:00,82.263,82.263,82.163,82.256,16000000.0
2007-11-26 14:32:00,82.256,82.283,82.256,82.282,12800000.0
2007-11-26 14:33:00,82.282,82.282,82.231,82.231,17600000.0
2007-11-26 14:34:00,82.223,82.237,82.223,82.229,17600000.0
2007-11-26 14:35:00,82.236,82.243,82.235,82.237,11200000.0
2007-11-26 14:36:00,82.231,82.257,82.229,82.257,12800000.0
2007-11-26 14:37:00,82.266,82.267,82.253,82.261,12800000.0
2007-11-26 14:38:00,82.258,82.258,82.237,82.245,10600000.0
2007-11-26 14:39:00,82.236,82.236,82.218,82.22,17600000.0
2007-11-26 14:40:00,82.223,82.234,82.218,82.219,16000000.0
2007-11-26 14:41:00,82.208,82.208,82.174,82.174,11600000.0
2007-11-26 14:42:00,82.158,82.158,82.121,82.121,12800000.0
2007-11-26 14:43:00,82.102,82.102,82.085,82.085,17600000.0
2007-11-26 14:44:00,82.085,82.132,82.085,82.132,12800000.0
2007-11-26 14:45:00,82.112,82.123,82.1,82.1,12800000.0
2007-11-26 14:46:00,82.091,82.098,82.087,82.087,17600000.0
2007-11-26 14:47:00,82.102,82.14,82.102,82.14,12800000.0
2007-11-26 14:48:00,82.163,82.171,82.163,82.169,11200000.0
2007-11-26 14:49:00,82.18,82.182,82.159,82.159,16000000.0
2007-11-26 14:50:00,82.178,82.185,82.17,82.18,12800000.0
2007-11-26 14:51:00,82.185,82.186,82.177,82.183,17600000.0
2007-11-26 14:52:00,82.181,82.197,82.181,82.193,14400000.0
2007-11-26 14:53:00,82.167,82.167,82.142,82.142,11600000.0
2007-11-26 14:54:00,82.137,82.137,82.125,82.125,12800000.0
2007-11-26 14:55:00,82.127,82.134,82.127,82.132,11200000.0
2007-11-26 14:56:00,82.144,82.149,82.138,82.138,16000000.0
2007-11-26 14:57:00,82.144,82.144,82.133,82.133,12800000.0
2007-11-26 14:58:00,82.109,82.117,82.101,82.117,14400000.0
2007-11-26 14:59:00,82.134,82.134,82.124,82.129,12800000.0
2007-11-26 15:00:00,82.128,82.136,82.122,82.122,16400000.0
2007-11-26 15:01:00,82.102,82.102,82.038,82.038,17600000.0
2007-11-26 15:02:00,82.009,82.034,82.001,82.034,11200000.0
2007-11-26 15:03:00,82.049,82.056,82.034,82.034,11600000.0
2007-11-26 15:04:00,82.034,82.074,82.031,82.074,16000000.0
2007-11-26 15:05:00,82.076,82.112,82.076,82.112,12200000.0
2007-11-26 15:06:00,82.123,82.13,82.096,82.096,11200000.0
2007-11-26 15:07:00,82.087,82.087,82.065,82.065,11200000.0
2007-11-26 15:08:00,82.056,82.06,82.053,82.059,11200000.0
2007-11-26 15:09:00,82.056,82.059,82.044,82.059,14400000.0
2007-11-26 15:10:00,82.068,82.068,82.048,82.059,16000000.0
2007-11-26 15:11:00,82.058,82.058,82.045,82.053,10600000.0
2007-11-26 15:12:00,82.039,82.079,82.039,82.079,12800000.0
2007-11-26 15:13:00,82.082,82.091,82.074,82.091,12800000.0
2007-11-26 15:14:00,82.081,82.09,82.078,82.08,16000000.0
2007-11-26 15:15:00,82.067,82.081,82.06,82.071,17600000.0
2007-11-26 15:16:00,82.081,82.081,82.047,82.047,12800000.0
2007-11-26 15:17:00,82.034,82.048,82.034,82.048,14400000.0
2007-11-26 15:18:00,82.047,82.049,82.042,82.042,12800000.0
2007-11-26 15:19:00,82.052,82.052,82.022,82.029,15400000.0
2007-11-26 15:20:00,82.05,82.067,82.049,82.051,16000000.0
2007-11-26 15:21:00,82.047,82.047,81.947,82.046,17600000.0
2007-11-26 15:22:00,82.044,82.05,82.03,82.03,11200000.0
2007-11-26 15:23:00,82.029,82.036,82.02,82.035,11200000.0
2007-11-26 15:24:00,82.029,82.041,82.021,82.041,11200000.0
2007-11-26 15:25:00,82.034,82.034,81.996,81.996,12800000.0
2007-11-26 15:26:00,81.99,81.993,81.985,81.99,14400000.0
2007-11-26 15:27:00,81.985,81.985,81.941,81.941,12800000.0
2007-11-26 15:28:00,81.945,81.95,81.93,81.93,12800000.0
2007-11-26 15:29:00,81.951,81.976,81.951,81.973,17600000.0
2007-11-26 15:30:00,81.973,81.974,81.967,81.967,17600000.0
2007-11-26 15:31:00,81.979,81.984,81.972,81.977,12800000.0
2007-11-26 15:32:00,81.981,81.991,81.98,81.991,11200000.0
2007-11-26 15:33:00,82.02,82.061,82.02,82.061,11200000.0
2007-11-26 15:34:00,82.082,82.085,82.077,82.079,11200000.0
2007-11-26 15:35:00,82.068,82.079,82.068,82.072,12800000.0
2007-11-26 15:36:00,82.058,82.058,82.012,82.012,14400000.0
2007-11-26 15:37:00,81.971,81.971,81.956,81.958,16000000.0
2007-11-26 15:38:00,81.969,81.974,81.952,81.964,16000000.0
2007-11-26 15:39:00,81.948,81.967,81.939,81.967,14400000.0
2007-11-26 15:40:00,81.938,81.938,81.902,81.929,13200000.0
2007-11-26 15:41:00,81.935,81.94,81.929,81.929,16000000.0
2007-11-26 15:42:00,81.94,81.94,81.857,81.909,17600000.0
2007-11-26 15:43:00,81.891,81.891,81.838,81.838,12800000.0
2007-11-26 15:44:00,81.843,81.843,81.826,81.838,12800000.0
2007-11-26 15:45:00,81.842,81.851,81.839,81.841,12800000.0
2007-11-26 15:46:00,81.812,81.812,81.797,81.808,11200000.0
2007-11-26 15:47:00,81.811,81.811,81.788,81.803,11200000.0
2007-11-26 15:48:00,81.805,81.83,81.804,81.83,12800000.0
2007-11-26 15:49:00,81.849,81.867,81.849,81.866,10600000.0
2007-11-26 15:50:00,81.885,81.894,81.879,81.894,14200000.0
2007-11-26 15:51:00,81.87,81.87,81.831,81.831,11200000.0
2007-11-26 15:52:00,81.829,81.829,81.81,81.817,11200000.0
2007-11-26 15:53:00,81.827,81.863,81.827,81.863,12800000.0
2007-11-26 15:54:00,81.871,81.871,81.859,81.861,17600000.0
2007-11-26 15:55:00,81.849,81.853,81.837,81.853,17600000.0
2007-11-26 15:56:00,81.851,81.862,81.849,81.862,11200000.0
2007-11-26 15:57:00,81.876,81.887,81.876,81.877,14400000.0
2007-11-26 15:58:00,81.882,81.899,81.882,81.898,10600000.0
2007-11-26 15:59:00,81.898,81.907,81.898,81.899,11200000.0
2007-11-26 16:00:00,81.893,81.894,81.879,81.88,11200000.0
2007-11-26 16:01:00,81.862,81.873,81.862,81.873,11200000.0
2007-11-26 16:02:00,81.887,81.905,81.885,81.905,17600000.0
2007-11-26 16:03:00,81.926,81.931,81.922,81.927,13200000.0
2007-11-26 16:04:00,81.923,81.924,81.861,81.917,11200000.0
2007-11-26 16:05:00,81.901,81.901,81.883,81.883,14400000.0
2007-11-26 16:06:00,81.87,81.878,81.86,81.874,16000000.0
2007-11-26 16:07:00,81.877,81.877,81.823,81.823,11200000.0
2007-11-26 16:08:00,81.822,81.83,81.82,81.822,11200000.0
2007-11-26 16:09:00,81.793,81.802,81.773,81.773,12800000.0
2007-11-26 16:10:00,81.767,81.777,81.767,81.771,12800000.0
2007-11-26 16:11:00,81.798,81.798,81.772,81.785,11200000.0
2007-11-26 16:12:00,81.786,81.792,81.769,81.769,18000000.0
2007-11-26 16:13:00,81.768,81.768,81.751,81.751,11200000.0
2007-11-26 16:14:00,81.777,81.782,81.774,81.774,14400000.0
2007-11-26 16:15:00,81.781,81.797,81.775,81.797,11200000.0
2007-11-26 16:16:00,81.811,81.828,81.804,81.828,11200000.0
2007-11-26 16:17:00,81.836,81.871,81.83,81.87,17600000.0
2007-11-26 16:18:00,81.884,81.921,81.884,81.921,16000000.0
2007-11-26 16:19:00,81.932,81.934,81.927,81.929,11200000.0
2007-11-26 16:20:00,81.965,81.972,81.951,81.967,11200000.0
2007-11-26 16:21:00,81.982,81.982,81.975,81.975,11600000.0
2007-11-26 16:22:00,81.974,81.974,81.959,81.959,11200000.0
2007-11-26 16:23:00,81.975,81.999,81.975,81.992,12800000.0
2007-11-26 16:24:00,81.993,81.993,81.981,81.981,11200000.0
2007-11-26 16:25:00,81.983,82.008,81.983,81.998,12800000.0
2007-11-26 16:26:00,81.997,82.013,81.997,82.013,12800000.0
2007-11-26 16:27:00,82.007,82.007,81.989,82.004,17600000.0
2007-11-26 16:28:00,82.017,82.031,82.011,82.031,11200000.0
2007-11-26 16:29:00,82.035,82.047,82.033,82.033,14800000.0
2007-11-26 16:30:00,82.037,82.037,82.026,82.026,14400000.0
2007-11-26 16:31:00,82.022,82.022,81.999,82.002,13200000.0
2007-11-26 16:32:00,81.991,81.991,81.922,81.929,11200000.0
2007-11-26 16:33:00,81.923,81.923,81.9,81.9,14400000.0
2007-11-26 16:34:00,81.865,81.87,81.842,81.842,17600000.0
2007-11-26 16:35:00,81.786,81.786,81.764,81.783,12800000.0
2007-11-26 16:36:00,81.818,81.854,81.818,81.854,11200000.0
2007-11-26 16:37:00,81.854,81.877,81.842,81.877,13200000.0
2007-11-26 16:38:00,81.92,81.945,81.92,81.945,14400000.0
2007-11-26 16:39:00,81.95,81.95,81.928,81.935,13200000.0
2007-11-26 16:40:00,81.935,81.941,81.928,81.941,17600000.0
2007-11-26 16:41:00,81.938,81.938,81.885,81.885,12800000.0
2007-11-26 16:42:00,81.866,81.914,81.866,81.914,11200000.0
2007-11-26 16:43:00,81.927,81.927,81.922,81.924,12800000.0
2007-11-26 16:44:00,81.929,81.968,81.924,81.968,11200000.0
2007-11-26 16:45:00,81.989,82.023,81.989,82.023,11200000.0
2007-11-26 16:46:00,82.032,82.055,82.015,82.055,14400000.0
2007-11-26 16:47:00,82.046,82.07,82.046,82.048,17600000.0
2007-11-26 16:48:00,82.005,82.005,81.965,81.966,11200000.0
2007-11-26 16:49:00,81.961,82.0,81.958,82.0,12800000.0
2007-11-26 16:50:00,82.001,82.001,81.986,81.988,17600000.0
2007-11-26 16:51:00,81.946,81.946,81.871,81.871,11200000.0
2007-11-26 16:52:00,81.917,81.928,81.911,81.927,17000000.0
2007-11-26 16:53:00,81.928,81.959,81.928,81.958,18000000.0
2007-11-26 16:54:00,81.982,81.984,81.968,81.984,17600000.0
2007-11-26 16:55:00,81.996,82.015,81.996,82.015,14400000.0
2007-11-26 16:56:00,82.035,82.079,82.034,82.079,12800000.0
2007-11-26 16:57:00,82.06,82.082,82.06,82.076,16000000.0
2007-11-26 16:58:00,82.06,82.06,82.041,82.054,12800000.0
2007-11-26 16:59:00,82.045,82.045,82.019,82.036,12800000.0
2007-11-26 17:00:00,82.025,82.031,82.022,82.023,11200000.0
2007-11-26 17:01:00,82.037,82.076,81.976,82.075,12800000.0
2007-11-26 17:02:00,82.076,82.102,82.076,82.082,16000000.0
2007-11-26 17:03:00,82.076,82.078,82.06,82.066,17600000.0
2007-11-26 17:04:00,82.073,82.082,82.064,82.082,11200000.0
2007-11-26 17:05:00,82.109,82.13,82.109,82.13,17600000.0
2007-11-26 17:06:00,82.14,82.171,82.14,82.167,11200000.0
2007-11-26 17:07:00,82.164,82.164,82.148,82.148,11200000.0
2007-11-26 17:08:00,82.129,82.129,82.104,82.104,17600000.0
2007-11-26 17:09:00,82.08,82.11,82.08,82.11,16000000.0
2007-11-26 17:10:00,82.123,82.174,82.123,82.174,11200000.0
2007-11-26 17:11:00,82.214,82.235,82.208,82.235,12800000.0
2007-11-26 17:12:00,82.233,82.233,82.192,82.194,12800000.0
2007-11-26 17:13:00,82.177,82.218,82.177,82.218,12800000.0
2007-11-26 17:14:00,82.213,82.213,82.178,82.178,12800000.0
2007-11-26 17:15:00,82.138,82.138,82.114,82.114,12800000.0
2007-11-26 17:16:00,82.104,82.104,82.085,82.085,11200000.0
2007-11-26 17:17:00,82.074,82.074,82.043,82.056,11200000.0
2007-11-26 17:18:00,82.051,82.056,82.05,82.05,12800000.0
2007-11-26 17:19:00,82.025,82.032,81.982,81.982,16000000.0
2007-11-26 17:20:00,81.991,82.014,81.989,82.014,11200000.0
2007-11-26 17:21:00,82.033,82.045,82.031,82.039,12800000.0
2007-11-26 17:22:00,82.028,82.04,81.933,82.016,11600000.0
2007-11-26 17:23:00,81.984,81.984,81.931,81.931,10600000.0
2007-11-26 17:24:00,81.917,81.925,81.908,81.925,11600000.0
2007-11-26 17:25:00,81.907,81.907,81.865,81.865,11200000.0
2007-11-26 17:26:00,81.868,81.886,81.868,81.883,11200000.0
2007-11-26 17:27:00,81.874,81.874,81.832,81.839,17600000.0
2007-11-26 17:28:00,81.834,81.859,81.834,81.834,13200000.0
2007-11-26 17:29:00,81.822,81.858,81.822,81.845,12800000.0
2007-11-26 17:30:00,81.847,81.912,81.847,81.912,11200000.0
2007-11-26 17:31:00,81.932,81.942,81.927,81.942,12200000.0
2007-11-26 17:32:00,81.972,81.998,81.972,81.994,11200000.0
2007-11-26 17:33:00,82.001,82.003,81.979,81.979,12800000.0
2007-11-26 17:34:00,81.969,81.971,81.955,81.971,10600000.0
2007-11-26 17:35:00,81.973,81.979,81.97,81.975,12800000.0
2007-11-26 17:36:00,81.974,81.974,81.964,81.967,11200000.0
2007-11-26 17:37:00,81.964,81.979,81.964,81.975,11200000.0
2007-11-26 17:38:00,81.971,81.971,81.931,81.931,16000000.0
2007-11-26 17:39:00,81.93,81.946,81.922,81.946,17600000.0
2007-11-26 17:40:00,81.933,81.933,81.912,81.912,11200000.0
2007-11-26 17:41:00,81.9,81.9,81.862,81.882,11200000.0
2007-11-26 17:42:00,81.887,81.887,81.87,81.872,11200000.0
2007-11-26 17:43:00,81.87,81.879,81.865,81.865,12800000.0
2007-11-26 17:44:00,81.86,81.86,81.846,81.847,12800000.0
2007-11-26 17:45:00,81.827,81.854,81.82,81.854,11200000.0
2007-11-26 17:46:00,81.874,81.897,81.874,81.897,12800000.0
2007-11-26 17:47:00,81.899,81.902,81.89,81.899,12800000.0
2007-11-26 17:48:00,81.878,81.878,81.817,81.817,11200000.0
2007-11-26 17:49:00,81.82,81.82,81.799,81.812,17600000.0
2007-11-26 17:50:00,81.809,81.818,81.805,81.817,12800000.0
2007-11-26 17:51:00,81.826,81.826,81.815,81.825,11200000.0
2007-11-26 17:52:00,81.843,81.843,81.832,81.833,12800000.0
2007-11-26 17:53:00,81.826,81.826,81.814,81.814,14800000.0
2007-11-26 17:54:00,81.792,81.806,81.789,81.789,14400000.0
2007-11-26 17:55:00,81.762,81.762,81.639,81.729,11200000.0
2007-11-26 17:56:00,81.724,81.735,81.719,81.724,11200000.0
2007-11-26 17:57:00,81.731,81.759,81.731,81.759,16000000.0
2007-11-26 17:58:00,81.758,81.776,81.758,81.766,13200000.0
2007-11-26 17:59:00,81.76,81.76,81.743,81.755,11200000.0
2007-11-26 18:00:00,81.779,81.781,81.767,81.774,17000000.0
2007-11-26 18:01:00,81.784,81.788,81.695,81.785,17000000.0
2007-11-26 18:02:00,81.785,81.785,81.734,81.734,17600000.0
2007-11-26 18:03:00,81.74,81.745,81.736,81.743,14400000.0
2007-11-26 18:04:00,81.732,81.733,81.725,81.727,11200000.0
2007-11-26 18:05:00,81.735,81.74,81.73,81.737,11200000.0
2007-11-26 18:06:00,81.742,81.749,81.737,81.749,12800000.0
2007-11-26 18:07:00,81.738,81.751,81.737,81.747,11200000.0
2007-11-26 18:08:00,81.746,81.746,81.726,81.726,16000000.0
2007-11-26 18:09:00,81.724,81.724,81.715,81.715,16000000.0
2007-11-26 18:10:00,81.691,81.706,81.687,81.706,12800000.0
2007-11-26 18:11:00,81.663,81.663,81.624,81.626,11200000.0
2007-11-26 18:12:00,81.602,81.602,81.579,81.598,12800000.0
2007-11-26 18:13:00,81.597,81.597,81.536,81.536,11200000.0
2007-11-26 18:14:00,81.509,81.509,81.49,81.495,12800000.0
2007-11-26 18:15:00,81.493,81.535,81.493,81.535,12800000.0
2007-11-26 18:16:00,81.546,81.573,81.539,81.573,12800000.0
2007-11-26 18:17:00,81.567,81.567,81.547,81.548,16000000.0
2007-11-26 18:18:00,81.55,81.562,81.546,81.562,11200000.0
2007-11-26 18:19:00,81.558,81.58,81.558,81.578,8000000.0
2007-11-26 18:20:00,81.573,81.583,81.569,81.578,12200000.0
2007-11-26 18:21:00,81.593,81.62,81.593,81.62,11200000.0
2007-11-26 18:22:00,81.624,81.628,81.56,81.619,16000000.0
2007-11-26 18:23:00,81.617,81.633,81.604,81.604,16000000.0
2007-11-26 18:24:00,81.61,81.626,81.61,81.62,12800000.0
2007-11-26 18:25:00,81.634,81.664,81.634,81.664,11200000.0
2007-11-26 18:26:00,81.657,81.662,81.643,81.643,12800000.0
2007-11-26 18:27:00,81.637,81.658,81.63,81.63,14400000.0
2007-11-26 18:28:00,81.619,81.619,81.58,81.59,12800000.0
2007-11-26 18:29:00,81.6,81.6,81.575,81.575,12800000.0
2007-11-26 18:30:00,81.538,81.585,81.536,81.585,11200000.0
2007-11-26 18:31:00,81.591,81.593,81.577,81.587,12600000.0
2007-11-26 18:32:00,81.619,81.644,81.619,81.644,11200000.0
2007-11-26 18:33:00,81.64,81.65,81.624,81.649,11200000.0
2007-11-26 18:34:00,81.667,81.677,81.667,81.674,13200000.0
2007-11-26 18:35:00,81.672,81.687,81.669,81.679,12800000.0
2007-11-26 18:36:00,81.662,81.662,81.64,81.64,12800000.0
2007-11-26 18:37:00,81.654,81.66,81.648,81.66,17600000.0
2007-11-26 18:38:00,81.697,81.725,81.697,81.725,10600000.0
2007-11-26 18:39:00,81.678,81.678,81.66,81.66,16000000.0
2007-11-26 18:40:00,81.664,81.666,81.656,81.656,12800000.0
2007-11-26 18:41:00,81.64,81.64,81.596,81.596,14400000.0
2007-11-26 18:42:00,81.593,81.593,81.574,81.58,11200000.0
2007-11-26 18:43:00,81.578,81.586,81.578,81.58,12800000.0
2007-11-26 18:44:00,81.589,81.589,81.581,81.584,11200000.0
2007-11-26 18:45:00,81.609,81.617,81.601,81.611,11200000.0
2007-11-26 18:46:00,81.618,81.626,81.609,81.609,11200000.0
2007-11-26 18:47:00,81.606,81.606,81.58,81.58,12800000.0
2007-11-26 18:48:00,81.59,81.63,81.59,81.63,12800000.0
2007-11-26 18:49:00,81.631,81.631,81.613,81.613,12800000.0
2007-11-26 18:50:00,81.606,81.619,81.601,81.618,17600000.0
2007-11-26 18:51:00,81.607,81.613,81.604,81.613,12800000.0
2007-11-26 18:52:00,81.616,81.628,81.616,81.623,12800000.0
2007-11-26 18:53:00,81.668,81.697,81.668,81.685,12800000.0
2007-11-26 18:54:00,81.701,81.73,81.701,81.722,11200000.0
2007-11-26 18:55:00,81.706,81.706,81.69,81.69,11200000.0
2007-11-26 18:56:00,81.72,81.745,81.719,81.745,16000000.0
2007-11-26 18:57:00,81.741,81.741,81.719,81.724,11200000.0
2007-11-26 18:58:00,81.715,81.716,81.7,81.7,11200000.0
2007-11-26 18:59:00,81.677,81.677,81.66,81.662,17600000.0
2007-11-26 19:00:00,81.676,81.697,81.673,81.697,13200000.0
2007-11-26 19:01:00,81.7,81.724,81.7,81.714,16000000.0
2007-11-26 19:02:00,81.715,81.715,81.653,81.653,11200000.0
2007-11-26 19:03:00,81.665,81.679,81.665,81.679,8000000.0
2007-11-26 19:04:00,81.664,81.681,81.664,81.68,16000000.0
2007-11-26 19:05:00,81.711,81.728,81.705,81.705,13800000.0
2007-11-26 19:06:00,81.686,81.686,81.672,81.674,16000000.0
2007-11-26 19:07:00,81.657,81.681,81.648,81.681,11200000.0
2007-11-26 19:08:00,81.695,81.715,81.695,81.7,17600000.0
2007-11-26 19:09:00,81.7,81.732,81.7,81.732,12800000.0
2007-11-26 19:10:00,81.73,81.736,81.726,81.735,17600000.0
2007-11-26 19:11:00,81.729,81.731,81.721,81.721,12800000.0
2007-11-26 19:12:00,81.701,81.706,81.695,81.706,11200000.0
2007-11-26 19:13:00,81.703,81.714,81.703,81.705,11200000.0
2007-11-26 19:14:00,81.708,81.718,81.708,81.711,16000000.0
2007-11-26 19:15:00,81.714,81.718,81.703,81.706,12800000.0
2007-11-26 19:16:00,81.71,81.71,81.691,81.701,12800000.0
2007-11-26 19:17:00,81.708,81.718,81.702,81.718,12800000.0
2007-11-26 19:18:00,81.721,81.732,81.721,81.731,17600000.0
2007-11-26 19:19:00,81.712,81.725,81.712,81.719,16000000.0
2007-11-26 19:20:00,81.713,81.716,81.699,81.699,16000000.0
2007-11-26 19:21:00,81.71,81.719,81.699,81.699,11200000.0
2007-11-26 19:22:00,81.697,81.731,81.697,81.731,11200000.0
2007-11-26 19:23:00,81.727,81.734,81.713,81.727,17600000.0
2007-11-26 19:24:00,81.735,81.762,81.735,81.757,17600000.0
2007-11-26 19:25:00,81.757,81.764,81.748,81.764,17600000.0
2007-11-26 19:26:00,81.782,81.798,81.782,81.798,11200000.0
2007-11-26 19:27:00,81.827,81.882,81.827,81.882,11200000.0
2007-11-26 19:28:00,81.894,81.912,81.888,81.888,12800000.0
2007-11-26 19:29:00,81.869,81.88,81.869,81.875,11200000.0
2007-11-26 19:30:00,81.901,81.901,81.878,81.878,14400000.0
2007-11-26 19:31:00,81.87,81.883,81.861,81.883,11200000.0
2007-11-26 19:32:00,81.882,81.886,81.865,81.865,12800000.0
2007-11-26 19:33:00,81.885,81.904,81.885,81.901,12800000.0
2007-11-26 19:34:00,81.906,81.906,81.884,81.884,12800000.0
2007-11-26 19:35:00,81.877,81.897,81.873,81.897,17600000.0
2007-11-26 19:36:00,81.877,81.877,81.843,81.849,11200000.0
2007-11-26 19:37:00,81.823,81.826,81.818,81.818,11200000.0
2007-11-26 19:38:00,81.805,81.813,81.794,81.804,17600000.0
2007-11-26 19:39:00,81.815,81.815,81.796,81.809,16000000.0
2007-11-26 19:40:00,81.802,81.836,81.802,81.83,14400000.0
2007-11-26 19:41:00,81.829,81.84,81.809,81.809,17000000.0
2007-11-26 19:42:00,81.794,81.794,81.759,81.76,12800000.0
2007-11-26 19:43:00,81.761,81.791,81.759,81.791,11200000.0
2007-11-26 19:44:00,81.781,81.808,81.77,81.808,16000000.0
2007-11-26 19:45:00,81.809,81.827,81.809,81.812,12800000.0
2007-11-26 19:46:00,81.795,81.806,81.795,81.806,11200000.0
2007-11-26 19:47:00,81.828,81.867,81.828,81.849,16000000.0
2007-11-26 19:48:00,81.831,81.899,81.818,81.899,11200000.0
2007-11-26 19:49:00,81.893,81.893,81.839,81.839,12800000.0
2007-11-26 19:50:00,81.84,81.84,81.805,81.805,12800000.0
2007-11-26 19:51:00,81.815,81.815,81.804,81.804,4800000.0
2007-11-26 19:52:00,81.794,81.794,81.775,81.778,11200000.0
2007-11-26 19:53:00,81.78,81.785,81.776,81.776,12800000.0
2007-11-26 19:54:00,81.762,81.794,81.759,81.794,14400000.0
2007-11-26 19:55:00,81.799,81.81,81.796,81.799,12800000.0
2007-11-26 19:56:00,81.792,81.792,81.764,81.767,11200000.0
2007-11-26 19:57:00,81.771,81.776,81.769,81.774,12800000.0
2007-11-26 19:58:00,81.782,81.803,81.782,81.803,14400000.0
2007-11-26 19:59:00,81.781,81.802,81.776,81.802,14400000.0
2007-11-26 20:00:00,81.812,81.812,81.794,81.794,12800000.0
2007-11-26 20:01:00,81.799,81.799,81.785,81.786,11200000.0
2007-11-26 20:02:00,81.775,81.775,81.748,81.748,10600000.0
2007-11-26 20:03:00,81.741,81.771,81.741,81.768,16000000.0
2007-11-26 20:04:00,81.755,81.759,81.743,81.758,12800000.0
2007-11-26 20:05:00,81.787,81.787,81.772,81.786,12800000.0
2007-11-26 20:06:00,81.797,81.797,81.779,81.785,12800000.0
2007-11-26 20:07:00,81.78,81.788,81.775,81.788,8000000.0
2007-11-26 20:08:00,81.803,81.833,81.803,81.83,12800000.0
2007-11-26 20:09:00,81.838,81.852,81.83,81.852,16000000.0
2007-11-26 20:10:00,81.857,81.863,81.849,81.849,17600000.0
2007-11-26 20:11:00,81.839,81.842,81.832,81.832,14400000.0
2007-11-26 20:12:00,81.815,81.823,81.813,81.818,13800000.0
2007-11-26 20:13:00,81.815,81.815,81.807,81.809,11200000.0
2007-11-26 20:14:00,81.818,81.823,81.816,81.823,11200000.0
2007-11-26 20:15:00,81.835,81.836,81.828,81.833,11200000.0
2007-11-26 20:16:00,81.831,81.836,81.829,81.83,13200000.0
2007-11-26 20:17:00,81.828,81.828,81.811,81.813,12200000.0
2007-11-26 20:18:00,81.802,81.803,81.792,81.795,12800000.0
2007-11-26 20:19:00,81.774,81.777,81.763,81.764,11200000.0
2007-11-26 20:20:00,81.746,81.748,81.741,81.743,10600000.0
2007-11-26 20:21:00,81.741,81.741,81.723,81.725,12800000.0
2007-11-26 20:22:00,81.736,81.744,81.729,81.732,11200000.0
2007-11-26 20:23:00,81.717,81.717,81.677,81.677,11200000.0
2007-11-26 20:24:00,81.665,81.665,81.642,81.642,16000000.0
2007-11-26 20:25:00,81.652,81.657,81.644,81.648,12800000.0
2007-11-26 20:26:00,81.635,81.635,81.621,81.621,11200000.0
2007-11-26 20:27:00,81.588,81.592,81.578,81.592,18000000.0
2007-11-26 20:28:00,81.603,81.633,81.59,81.633,17600000.0
2007-11-26 20:29:00,81.617,81.619,81.61,81.619,8000000.0
2007-11-26 20:30:00,81.629,81.634,81.627,81.633,11200000.0
2007-11-26 20:31:00,81.635,81.645,81.635,81.645,14400000.0
2007-11-26 20:32:00,81.642,81.643,81.619,81.643,16400000.0
2007-11-26 20:33:00,81.664,81.664,81.642,81.66,16000000.0
2007-11-26 20:34:00,81.668,81.674,81.644,81.651,15400000.0
2007-11-26 20:35:00,81.648,81.666,81.648,81.662,9600000.0
2007-11-26 20:36:00,81.675,81.682,81.675,81.679,11200000.0
2007-11-26 20:37:00,81.708,81.719,81.699,81.718,17600000.0
2007-11-26 20:38:00,81.714,81.771,81.714,81.771,12800000.0
2007-11-26 20:39:00,81.805,81.815,81.799,81.815,16000000.0
2007-11-26 20:40:00,81.81,81.81,81.75,81.75,12800000.0
2007-11-26 20:41:00,81.763,81.763,81.753,81.754,6400000.0
2007-11-26 20:42:00,81.748,81.748,81.728,81.732,12800000.0
2007-11-26 20:43:00,81.726,81.726,81.687,81.687,11200000.0
2007-11-26 20:44:00,81.654,81.655,81.65,81.651,10600000.0
2007-11-26 20:45:00,81.631,81.631,81.612,81.612,11200000.0
2007-11-26 20:46:00,81.61,81.61,81.573,81.573,12800000.0
2007-11-26 20:47:00,81.569,81.584,81.514,81.571,11200000.0
2007-11-26 20:48:00,81.553,81.553,81.5,81.5,12200000.0
2007-11-26 20:49:00,81.516,81.537,81.516,81.536,12800000.0
2007-11-26 20:50:00,81.532,81.541,81.528,81.528,12800000.0
2007-11-26 20:51:00,81.536,81.536,81.495,81.495,9600000.0
2007-11-26 20:52:00,81.474,81.474,81.459,81.465,11200000.0
2007-11-26 20:53:00,81.465,81.485,81.465,81.468,12800000.0
2007-11-26 20:54:00,81.459,81.459,81.429,81.429,11200000.0
2007-11-26 20:55:00,81.44,81.454,81.44,81.44,12800000.0
2007-11-26 20:56:00,81.425,81.439,81.425,81.426,12800000.0
2007-11-26 20:57:00,81.414,81.426,81.408,81.426,12800000.0
2007-11-26 20:58:00,81.419,81.435,81.419,81.435,17600000.0
2007-11-26 20:59:00,81.448,81.448,81.424,81.424,16000000.0
2007-11-26 21:00:00,81.431,81.431,81.406,81.411,12800000.0
2007-11-26 21:01:00,81.396,81.422,81.396,81.422,11200000.0
2007-11-26 21:02:00,81.461,81.485,81.461,81.485,14400000.0
2007-11-26 21:03:00,81.493,81.523,81.493,81.523,11200000.0
2007-11-26 21:04:00,81.504,81.504,81.484,81.485,11200000.0
2007-11-26 21:05:00,81.465,81.465,81.449,81.464,14400000.0
2007-11-26 21:06:00,81.448,81.448,81.433,81.433,17000000.0
2007-11-26 21:07:00,81.426,81.426,81.353,81.353,12800000.0
2007-11-26 21:08:00,81.352,81.352,81.338,81.345,12800000.0
2007-11-26 21:09:00,81.334,81.379,81.334,81.379,14400000.0
2007-11-26 21:10:00,81.386,81.393,81.303,81.304,12800000.0
2007-11-26 21:11:00,81.259,81.271,81.259,81.271,6200000.0
2007-11-26 21:12:00,81.315,81.329,81.315,81.323,12800000.0
2007-11-26 21:13:00,81.323,81.33,81.323,81.324,11600000.0
2007-11-26 21:14:00,81.323,81.36,81.323,81.359,17600000.0
2007-11-26 21:15:00,81.365,81.395,81.365,81.373,17600000.0
2007-11-26 21:16:00,81.394,81.409,81.394,81.409,12800000.0
2007-11-26 21:17:00,81.412,81.433,81.412,81.429,12800000.0
2007-11-26 21:18:00,81.43,81.436,81.426,81.426,12800000.0
2007-11-26 21:19:00,81.423,81.423,81.407,81.407,12800000.0
2007-11-26 21:20:00,81.41,81.429,81.41,81.429,12800000.0
2007-11-26 21:21:00,81.437,81.452,81.437,81.447,16000000.0
2007-11-26 21:22:00,81.431,81.446,81.425,81.446,8000000.0
2007-11-26 21:23:00,81.437,81.46,81.437,81.45,14400000.0
2007-11-26 21:24:00,81.446,81.455,81.442,81.442,13600000.0
2007-11-26 21:25:00,81.483,81.484,81.483,81.484,3200000.0
2007-11-26 21:26:00,81.526,81.533,81.516,81.533,17600000.0
2007-11-26 21:27:00,81.537,81.542,81.518,81.527,12800000.0
2007-11-26 21:28:00,81.517,81.517,81.504,81.506,12800000.0
2007-11-26 21:29:00,81.503,81.503,81.493,81.499,11200000.0
2007-11-26 21:30:00,81.512,81.517,81.508,81.509,11200000.0
2007-11-26 21:31:00,81.511,81.511,81.503,81.503,8000000.0
2007-11-26 21:32:00,81.509,81.512,81.501,81.505,11200000.0
2007-11-26 21:33:00,81.505,81.505,81.489,81.492,10600000.0
2007-11-26 21:34:00,81.493,81.503,81.491,81.496,11200000.0
2007-11-26 21:35:00,81.491,81.491,81.481,81.486,11200000.0
2007-11-26 21:36:00,81.492,81.503,81.491,81.5,17600000.0
2007-11-26 21:37:00,81.49,81.496,81.476,81.476,12800000.0
2007-11-26 21:38:00,81.472,81.481,81.463,81.463,12800000.0
2007-11-26 21:39:00,81.452,81.474,81.452,81.469,16000000.0
2007-11-26 21:40:00,81.462,81.468,81.459,81.459,12200000.0
2007-11-26 21:41:00,81.443,81.443,81.411,81.411,11200000.0
2007-11-26 21:42:00,81.413,81.413,81.402,81.404,14400000.0
2007-11-26 21:43:00,81.386,81.386,81.348,81.348,17600000.0
2007-11-26 21:44:00,81.348,81.348,81.333,81.333,8000000.0
2007-11-26 21:45:00,81.333,81.352,81.324,81.352,12800000.0
2007-11-26 21:46:00,81.334,81.334,81.3,81.317,12800000.0
2007-11-26 21:47:00,81.312,81.321,81.306,81.321,8000000.0
2007-11-26 21:48:00,81.33,81.33,81.3,81.3,17000000.0
2007-11-26 21:49:00,81.288,81.288,81.191,81.272,5800000.0
2007-11-26 21:50:00,81.261,81.261,81.252,81.254,11200000.0
2007-11-26 21:51:00,81.27,81.27,81.263,81.265,11200000.0
2007-11-26 21:52:00,81.291,81.319,81.291,81.317,11200000.0
2007-11-26 21:53:00,81.298,81.302,81.293,81.296,17600000.0
2007-11-26 21:54:00,81.285,81.292,81.256,81.256,14800000.0
2007-11-26 21:55:00,81.254,81.27,81.248,81.265,15400000.0
2007-11-26 21:56:00,81.26,81.27,81.26,81.27,12800000.0
2007-11-26 21:57:00,81.256,81.264,81.256,81.257,8000000.0
2007-11-26 21:58:00,81.256,81.258,81.238,81.255,10600000.0
2007-11-26 21:59:00,81.237,81.237,81.224,81.228,8000000.0
2007-11-26 22:00:00,81.211,81.212,81.196,81.201,12800000.0
2007-11-26 22:01:00,81.197,81.203,81.117,81.117,12800000.0
2007-11-26 22:02:00,81.216,81.216,81.195,81.211,12800000.0
2007-11-26 22:03:00,81.199,81.199,81.152,81.152,12800000.0
2007-11-26 22:04:00,81.191,81.191,81.112,81.112,11200000.0
2007-11-26 22:05:00,81.183,81.218,81.183,81.218,11200000.0
2007-11-26 22:06:00,81.205,81.205,81.174,81.195,17600000.0
2007-11-26 22:07:00,81.208,81.208,81.173,81.181,12800000.0
2007-11-26 22:08:00,81.19,81.196,81.171,81.173,11200000.0
2007-11-26 22:09:00,81.157,81.157,81.149,81.155,11200000.0
2007-11-26 22:10:00,81.145,81.145,81.076,81.076,17600000.0
2007-11-26 22:11:00,81.082,81.082,81.064,81.064,8000000.0
2007-11-26 22:12:00,81.079,81.09,81.073,81.073,11200000.0
2007-11-26 22:13:00,81.102,81.14,81.102,81.14,9600000.0
2007-11-26 22:14:00,81.134,81.142,81.122,81.142,15400000.0
2007-11-26 22:15:00,81.17,81.181,81.17,81.181,11200000.0
2007-11-26 22:16:00,81.188,81.196,81.186,81.19,12800000.0
2007-11-26 22:17:00,81.18,81.186,81.162,81.162,11200000.0
2007-11-26 22:18:00,81.157,81.157,81.137,81.141,13200000.0
2007-11-26 22:19:00,81.163,81.17,81.157,81.157,14400000.0
2007-11-26 22:20:00,81.133,81.133,81.085,81.088,11200000.0
2007-11-26 22:21:00,81.073,81.09,81.071,81.08,16000000.0
2007-11-26 22:22:00,81.071,81.071,81.029,81.029,11200000.0
2007-11-26 22:23:00,81.003,81.003,80.959,80.959,12800000.0
2007-11-26 22:24:00,80.947,80.95,80.933,80.933,12800000.0
2007-11-26 22:25:00,80.95,80.958,80.941,80.956,9600000.0
2007-11-26 22:26:00,80.953,80.953,80.944,80.95,11200000.0
2007-11-26 22:27:00,80.94,80.94,80.911,80.911,12800000.0
2007-11-26 22:28:00,80.917,80.92,80.89,80.92,17600000.0
2007-11-26 22:29:00,80.918,80.927,80.912,80.912,8000000.0
2007-11-26 22:30:00,80.915,80.915,80.909,80.91,12800000.0
2007-11-26 22:31:00,80.929,80.932,80.922,80.932,11200000.0
2007-11-26 22:32:00,80.927,80.942,80.927,80.933,12800000.0
2007-11-26 22:33:00,80.955,80.955,80.924,80.926,12800000.0
2007-11-26 22:34:00,80.941,80.952,80.941,80.946,12800000.0
2007-11-26 22:35:00,80.922,80.922,80.903,80.917,12800000.0
2007-11-26 22:36:00,80.902,80.916,80.901,80.911,12800000.0
2007-11-26 22:37:00,80.906,80.91,80.886,80.886,12800000.0
2007-11-26 22:38:00,80.87,80.87,80.856,80.866,8000000.0
2007-11-26 22:39:00,80.852,80.859,80.847,80.847,11200000.0
2007-11-26 22:40:00,80.831,80.831,80.756,80.756,16000000.0
2007-11-26 22:41:00,80.758,80.774,80.749,80.774,8000000.0
2007-11-26 22:42:00,80.764,80.802,80.761,80.802,11200000.0
2007-11-26 22:43:00,80.802,80.821,80.749,80.821,9600000.0
2007-11-26 22:44:00,80.814,80.814,80.791,80.805,16000000.0
2007-11-26 22:45:00,80.807,80.813,80.794,80.808,14400000.0
2007-11-26 22:46:00,80.809,80.809,80.786,80.786,13200000.0
2007-11-26 22:47:00,80.773,80.791,80.773,80.791,12800000.0
2007-11-26 22:48:00,80.788,80.788,80.741,80.741,12800000.0
2007-11-26 22:49:00,80.744,80.744,80.736,80.736,4800000.0
2007-11-26 22:50:00,80.718,80.718,80.634,80.634,17600000.0
2007-11-26 22:51:00,80.676,80.676,80.652,80.652,8000000.0
2007-11-26 22:52:00,80.665,80.666,80.619,80.631,14400000.0
2007-11-26 22:53:00,80.622,80.622,80.574,80.575,11200000.0
2007-11-26 22:54:00,80.549,80.549,80.481,80.481,11200000.0
2007-11-26 22:55:00,80.432,80.468,80.414,80.468,8000000.0
2007-11-26 22:56:00,80.5,80.528,80.5,80.512,12800000.0
2007-11-26 22:57:00,80.493,80.493,80.454,80.454,8000000.0
2007-11-26 22:58:00,80.437,80.484,80.427,80.484,14400000.0
2007-11-26 22:59:00,80.479,80.489,80.43,80.43,11200000.0
2007-11-26 23:00:00,80.465,80.486,80.465,80.468,12800000.0
2007-11-26 23:01:00,80.441,80.443,80.436,80.44,12600000.0
2007-11-26 23:02:00,80.438,80.438,80.329,80.329,12200000.0
2007-11-26 23:03:00,80.299,80.299,80.292,80.292,3200000.0
2007-11-26 23:04:00,80.303,80.316,80.299,80.316,11200000.0
2007-11-26 23:05:00,80.318,80.337,80.318,80.337,4800000.0
2007-11-26 23:06:00,80.327,80.327,80.301,80.301,17600000.0
2007-11-26 23:07:00,80.315,80.32,80.315,80.317,4800000.0
2007-11-26 23:08:00,80.329,80.338,80.329,80.336,11200000.0
2007-11-26 23:09:00,80.351,80.365,80.351,80.358,11200000.0
2007-11-26 23:10:00,80.379,80.413,80.379,80.397,11200000.0
2007-11-26 23:11:00,80.404,80.404,80.39,80.39,12800000.0
2007-11-26 23:12:00,80.375,80.378,80.364,80.366,14400000.0
2007-11-26 23:13:00,80.367,80.369,80.362,80.364,14400000.0
2007-11-26 23:14:00,80.372,80.372,80.363,80.369,17600000.0
2007-11-26 23:15:00,80.38,80.385,80.38,80.385,4800000.0
2007-11-26 23:16:00,80.39,80.398,80.386,80.397,12800000.0
2007-11-26 23:17:00,80.389,80.389,80.376,80.389,11200000.0
2007-11-26 23:18:00,80.394,80.409,80.394,80.409,11200000.0
2007-11-26 23:19:00,80.414,80.426,80.41,80.425,11200000.0
2007-11-26 23:20:00,80.429,80.429,80.413,80.413,12800000.0
2007-11-26 23:21:00,80.419,80.428,80.419,80.42,9600000.0
2007-11-26 23:22:00,80.417,80.433,80.417,80.433,12800000.0
2007-11-26 23:23:00,80.43,80.438,80.421,80.423,12800000.0
2007-11-26 23:24:00,80.402,80.424,80.398,80.424,12800000.0
2007-11-26 23:25:00,80.414,80.414,80.286,80.358,11200000.0
2007-11-26 23:26:00,80.346,80.363,80.343,80.356,16000000.0
2007-11-26 23:27:00,80.339,80.353,80.329,80.353,15800000.0
2007-11-26 23:28:00,80.363,80.363,80.342,80.342,12800000.0
2007-11-26 23:29:00,80.342,80.355,80.342,80.344,11200000.0
2007-11-26 23:30:00,80.359,80.42,80.359,80.42,12800000.0
2007-11-26 23:31:00,80.434,80.434,80.419,80.434,11200000.0
2007-11-26 23:32:00,80.479,80.539,80.479,80.539,9600000.0
2007-11-26 23:33:00,80.55,80.589,80.541,80.589,14400000.0
2007-11-26 23:34:00,80.635,80.654,80.635,80.636,14400000.0
2007-11-26 23:35:00,80.65,80.653,80.637,80.637,12800000.0
2007-11-26 23:36:00,80.607,80.609,80.597,80.607,12800000.0
2007-11-26 23:37:00,80.605,80.605,80.587,80.587,16000000.0
2007-11-26 23:38:00,80.608,80.612,80.604,80.605,11200000.0
2007-11-26 23:39:00,80.601,80.604,80.515,80.604,11200000.0
2007-11-26 23:40:00,80.605,80.606,80.585,80.604,12800000.0
2007-11-26 23:41:00,80.606,80.608,80.594,80.608,13200000.0
2007-11-26 23:42:00,80.585,80.614,80.579,80.612,14400000.0
2007-11-26 23:43:00,80.613,80.617,80.612,80.615,11200000.0
2007-11-26 23:44:00,80.614,80.62,80.604,80.62,12800000.0
2007-11-26 23:45:00,80.628,80.647,80.628,80.647,12800000.0
2007-11-26 23:46:00,80.648,80.696,80.648,80.696,11200000.0
2007-11-26 23:47:00,80.684,80.686,80.652,80.657,11200000.0
2007-11-26 23:48:00,80.65,80.663,80.65,80.654,12800000.0
2007-11-26 23:49:00,80.664,80.683,80.664,80.683,14400000.0
2007-11-26 23:50:00,80.685,80.685,80.67,80.674,11200000.0
2007-11-26 23:51:00,80.677,80.677,80.665,80.67,11200000.0
2007-11-26 23:52:00,80.655,80.677,80.655,80.673,14400000.0
2007-11-26 23:53:00,80.69,80.699,80.685,80.698,14400000.0
2007-11-26 23:54:00,80.691,80.691,80.683,80.683,11200000.0
2007-11-26 23:55:00,80.696,80.696,80.679,80.679,12800000.0
2007-11-26 23:56:00,80.677,80.691,80.677,80.691,12800000.0
2007-11-26 23:57:00,80.675,80.678,80.671,80.673,12800000.0
2007-11-26 23:58:00,80.657,80.657,80.639,80.639,11200000.0
2007-11-26 23:59:00,80.643,80.653,80.582,80.582,14400000.0
2007-11-27 00:00:00,80.554,80.565,80.55,80.557,12800000.0
2007-11-27 00:01:00,80.554,80.577,80.554,80.577,8000000.0
2007-11-27 00:02:00,80.552,80.552,80.541,80.543,12800000.0
2007-11-27 00:03:00,80.551,80.558,80.55,80.556,12800000.0
2007-11-27 00:04:00,80.557,80.56,80.543,80.56,14400000.0
2007-11-27 00:05:00,80.561,80.566,80.557,80.558,14400000.0
2007-11-27 00:06:00,80.554,80.571,80.542,80.569,11200000.0
2007-11-27 00:07:00,80.571,80.614,80.571,80.614,6400000.0
2007-11-27 00:08:00,80.612,80.612,80.602,80.602,12800000.0
2007-11-27 00:09:00,80.594,80.598,80.59,80.594,6400000.0
2007-11-27 00:10:00,80.601,80.606,80.592,80.606,12800000.0
2007-11-27 00:11:00,80.607,80.607,80.601,80.601,4200000.0
2007-11-27 00:12:00,80.611,80.611,80.594,80.594,11200000.0
2007-11-27 00:13:00,80.586,80.587,80.58,80.583,11200000.0
2007-11-27 00:14:00,80.6,80.615,80.6,80.612,11200000.0
2007-11-27 00:15:00,80.616,80.631,80.616,80.631,6400000.0
2007-11-27 00:16:00,80.637,80.647,80.625,80.647,11200000.0
2007-11-27 00:17:00,80.655,80.661,80.65,80.655,12800000.0
2007-11-27 00:18:00,80.655,80.665,80.653,80.653,11200000.0
2007-11-27 00:19:00,80.658,80.664,80.655,80.659,12200000.0
2007-11-27 00:20:00,80.652,80.669,80.605,80.662,14400000.0
2007-11-27 00:21:00,80.675,80.675,80.67,80.67,3200000.0
2007-11-27 00:22:00,80.669,80.697,80.669,80.671,17000000.0
2007-11-27 00:23:00,80.657,80.657,80.602,80.602,11200000.0
2007-11-27 00:24:00,80.617,80.618,80.602,80.603,17600000.0
2007-11-27 00:25:00,80.602,80.602,80.597,80.597,3600000.0
2007-11-27 00:26:00,80.596,80.596,80.586,80.586,11200000.0
2007-11-27 00:27:00,80.582,80.583,80.575,80.575,8000000.0
2007-11-27 00:28:00,80.581,80.594,80.58,80.594,12800000.0
2007-11-27 00:29:00,80.616,80.617,80.551,80.617,9600000.0
2007-11-27 00:30:00,80.622,80.624,80.607,80.619,12200000.0
2007-11-27 00:31:00,80.619,80.625,80.613,80.613,11200000.0
2007-11-27 00:32:00,80.612,80.616,80.608,80.608,14400000.0
2007-11-27 00:33:00,80.596,80.643,80.596,80.643,9600000.0
2007-11-27 00:34:00,80.644,80.644,80.616,80.639,17000000.0
2007-11-27 00:35:00,80.597,80.597,80.577,80.577,9600000.0
2007-11-27 00:36:00,80.578,80.583,80.569,80.569,12800000.0
2007-11-27 00:37:00,80.552,80.553,80.545,80.547,11200000.0
2007-11-27 00:38:00,80.538,80.546,80.532,80.546,14400000.0
2007-11-27 00:39:00,80.544,80.544,80.531,80.543,12800000.0
2007-11-27 00:40:00,80.536,80.542,80.525,80.527,12800000.0
2007-11-27 00:41:00,80.521,80.526,80.516,80.526,12800000.0
2007-11-27 00:42:00,80.512,80.512,80.485,80.489,11200000.0
2007-11-27 00:43:00,80.481,80.481,80.403,80.403,8000000.0
2007-11-27 00:44:00,80.387,80.392,80.38,80.38,17600000.0
2007-11-27 00:45:00,80.367,80.367,80.347,80.347,11200000.0
2007-11-27 00:46:00,80.358,80.366,80.357,80.361,16000000.0
2007-11-27 00:47:00,80.386,80.465,80.386,80.465,4800000.0
2007-11-27 00:48:00,80.497,80.497,80.474,80.474,11200000.0
2007-11-27 00:49:00,80.474,80.512,80.474,80.512,6400000.0
2007-11-27 00:50:00,80.514,80.514,80.492,80.496,11200000.0
2007-11-27 00:51:00,80.501,80.525,80.501,80.525,11200000.0
2007-11-27 00:52:00,80.521,80.526,80.514,80.522,14400000.0
2007-11-27 00:53:00,80.533,80.537,80.52,80.522,10000000.0
2007-11-27 00:54:00,80.512,80.514,80.491,80.514,16000000.0
2007-11-27 00:55:00,80.532,80.543,80.532,80.543,11200000.0
2007-11-27 00:56:00,80.564,80.584,80.564,80.583,14400000.0
2007-11-27 00:57:00,80.586,80.591,80.58,80.587,16000000.0
2007-11-27 00:58:00,80.606,80.623,80.605,80.622,11200000.0
2007-11-27 00:59:00,80.551,80.646,80.551,80.636,11200000.0
2007-11-27 01:00:00,80.622,80.622,80.598,80.598,9600000.0
2007-11-27 01:01:00,80.587,80.591,80.562,80.577,8400000.0
2007-11-27 01:02:00,80.573,80.574,80.558,80.558,11200000.0
2007-11-27 01:03:00,80.571,80.583,80.571,80.583,3200000.0
2007-11-27 01:04:00,80.598,80.598,80.591,80.591,11200000.0
2007-11-27 01:05:00,80.63,80.663,80.574,80.574,11200000.0
2007-11-27 01:06:00,80.672,80.688,80.672,80.684,10600000.0
2007-11-27 01:07:00,80.678,80.682,80.672,80.674,11600000.0
2007-11-27 01:08:00,80.667,80.667,80.634,80.642,11200000.0
2007-11-27 01:09:00,80.646,80.646,80.636,80.645,11200000.0
2007-11-27 01:10:00,80.653,80.657,80.647,80.655,17600000.0
2007-11-27 01:11:00,80.673,80.673,80.657,80.657,8000000.0
2007-11-27 01:12:00,80.607,80.607,80.587,80.589,12800000.0
2007-11-27 01:13:00,80.616,80.619,80.599,80.599,8000000.0
2007-11-27 01:14:00,80.605,80.633,80.605,80.633,8000000.0
2007-11-27 01:15:00,80.645,80.653,80.639,80.639,10000000.0
2007-11-27 01:16:00,80.644,80.645,80.631,80.641,11600000.0
2007-11-27 01:17:00,80.642,80.65,80.637,80.65,9600000.0
2007-11-27 01:18:00,80.653,80.653,80.624,80.624,11200000.0
2007-11-27 01:19:00,80.619,80.627,80.605,80.611,12800000.0
2007-11-27 01:20:00,80.579,80.592,80.571,80.571,16000000.0
2007-11-27 01:21:00,80.577,80.581,80.577,80.581,4800000.0
2007-11-27 01:22:00,80.579,80.592,80.566,80.592,12800000.0
2007-11-27 01:23:00,80.609,80.613,80.603,80.603,12800000.0
2007-11-27 01:24:00,80.609,80.617,80.609,80.613,12800000.0
2007-11-27 01:25:00,80.612,80.616,80.599,80.599,14400000.0
2007-11-27 01:26:00,80.613,80.619,80.608,80.618,11200000.0
2007-11-27 01:27:00,80.633,80.634,80.633,80.634,3200000.0
2007-11-27 01:28:00,80.646,80.653,80.638,80.65,17600000.0
2007-11-27 01:29:00,80.641,80.648,80.637,80.648,11200000.0
2007-11-27 01:30:00,80.646,80.651,80.64,80.649,11200000.0
2007-11-27 01:31:00,80.642,80.645,80.633,80.645,8000000.0
2007-11-27 01:32:00,80.654,80.681,80.654,80.681,11200000.0
2007-11-27 01:33:00,80.677,80.683,80.669,80.68,9600000.0
2007-11-27 01:34:00,80.674,80.683,80.674,80.677,17600000.0
2007-11-27 01:35:00,80.684,80.684,80.669,80.669,4800000.0
2007-11-27 01:36:00,80.665,80.668,80.644,80.649,12800000.0
2007-11-27 01:37:00,80.637,80.637,80.602,80.602,9600000.0
2007-11-27 01:38:00,80.59,80.595,80.584,80.586,17600000.0
2007-11-27 01:39:00,80.571,80.579,80.564,80.579,8000000.0
2007-11-27 01:40:00,80.6,80.602,80.592,80.597,12800000.0
2007-11-27 01:41:00,80.626,80.668,80.626,80.659,8000000.0
2007-11-27 01:42:00,80.658,80.66,80.646,80.649,11200000.0
2007-11-27 01:43:00,80.629,80.629,80.552,80.601,9600000.0
2007-11-27 01:44:00,80.584,80.605,80.584,80.598,10600000.0
2007-11-27 01:45:00,80.605,80.612,80.588,80.593,11200000.0
2007-11-27 01:46:00,80.58,80.58,80.571,80.575,11200000.0
2007-11-27 01:47:00,80.575,80.608,80.575,80.604,11200000.0
2007-11-27 01:48:00,80.618,80.625,80.608,80.611,12800000.0
2007-11-27 01:49:00,80.592,80.614,80.586,80.614,11200000.0
2007-11-27 01:50:00,80.602,80.637,80.598,80.637,16000000.0
2007-11-27 01:51:00,80.652,80.676,80.652,80.676,7400000.0
2007-11-27 01:52:00,80.671,80.68,80.666,80.669,12800000.0
2007-11-27 01:53:00,80.675,80.69,80.675,80.69,12800000.0
2007-11-27 01:54:00,80.701,80.724,80.701,80.724,12800000.0
2007-11-27 01:55:00,80.759,80.783,80.759,80.782,10000000.0
2007-11-27 01:56:00,80.785,80.804,80.78,80.781,16000000.0
2007-11-27 01:57:00,80.784,80.797,80.784,80.786,12800000.0
2007-11-27 01:58:00,80.787,80.794,80.784,80.79,17600000.0
2007-11-27 01:59:00,80.79,80.79,80.763,80.763,12800000.0
2007-11-27 02:00:00,80.758,80.777,80.758,80.777,12800000.0
2007-11-27 02:01:00,80.766,80.808,80.766,80.808,11200000.0
2007-11-27 02:02:00,80.812,80.827,80.81,80.827,11200000.0
2007-11-27 02:03:00,80.816,80.84,80.816,80.835,12800000.0
2007-11-27 02:04:00,80.844,80.864,80.844,80.864,12800000.0
2007-11-27 02:05:00,80.883,80.902,80.867,80.902,12800000.0
2007-11-27 02:06:00,80.905,80.905,80.868,80.871,8000000.0
2007-11-27 02:07:00,80.859,80.871,80.859,80.871,20800000.0
2007-11-27 02:08:00,80.881,80.883,80.852,80.852,11600000.0
2007-11-27 02:09:00,80.846,80.846,80.832,80.836,14400000.0
2007-11-27 02:10:00,80.834,80.844,80.833,80.844,14400000.0
2007-11-27 02:11:00,80.862,80.862,80.833,80.845,13200000.0
2007-11-27 02:12:00,80.864,80.874,80.857,80.871,13800000.0
2007-11-27 02:13:00,80.888,80.903,80.884,80.884,15400000.0
2007-11-27 02:14:00,80.902,80.909,80.898,80.909,9600000.0
2007-11-27 02:15:00,80.914,80.923,80.912,80.912,12800000.0
2007-11-27 02:16:00,80.905,80.915,80.905,80.914,11200000.0
2007-11-27 02:17:00,80.918,80.923,80.914,80.918,11200000.0
2007-11-27 02:18:00,80.929,80.96,80.929,80.959,9600000.0
2007-11-27 02:19:00,80.949,80.949,80.917,80.917,11200000.0
2007-11-27 02:20:00,80.908,80.913,80.905,80.913,11200000.0
2007-11-27 02:21:00,80.908,80.908,80.885,80.893,17600000.0
2007-11-27 02:22:00,80.888,80.907,80.882,80.907,14400000.0
2007-11-27 02:23:00,80.914,80.914,80.897,80.902,11200000.0
2007-11-27 02:24:00,80.868,80.868,80.846,80.857,9600000.0
2007-11-27 02:25:00,80.855,80.855,80.836,80.836,24000000.0
2007-11-27 02:26:00,80.822,80.826,80.819,80.826,4800000.0
2007-11-27 02:27:00,80.819,80.834,80.818,80.834,13200000.0
2007-11-27 02:28:00,80.838,80.839,80.82,80.839,11200000.0
2007-11-27 02:29:00,80.813,80.814,80.798,80.798,11200000.0
2007-11-27 02:30:00,80.794,80.825,80.794,80.825,8000000.0
2007-11-27 02:31:00,80.819,80.84,80.814,80.84,14400000.0
2007-11-27 02:32:00,80.847,80.848,80.839,80.845,12200000.0
2007-11-27 02:33:00,80.844,80.844,80.832,80.832,11200000.0
2007-11-27 02:34:00,80.826,80.847,80.82,80.847,12800000.0
2007-11-27 02:35:00,80.835,80.835,80.822,80.822,12200000.0
2007-11-27 02:36:00,80.821,80.827,80.818,80.82,11200000.0
2007-11-27 02:37:00,80.828,80.828,80.82,80.827,12800000.0
2007-11-27 02:38:00,80.836,80.837,80.831,80.835,12800000.0
2007-11-27 02:39:00,80.826,80.826,80.81,80.81,11200000.0
2007-11-27 02:40:00,80.812,80.824,80.812,80.823,9600000.0
2007-11-27 02:41:00,80.816,80.837,80.816,80.837,12800000.0
2007-11-27 02:42:00,80.85,80.852,80.838,80.838,4800000.0
2007-11-27 02:43:00,80.846,80.853,80.846,80.853,25600000.0
2007-11-27 02:44:00,80.839,80.849,80.831,80.839,12800000.0
2007-11-27 02:45:00,80.845,80.848,80.839,80.848,16000000.0
2007-11-27 02:46:00,80.842,80.847,80.832,80.834,8000000.0
2007-11-27 02:47:00,80.817,80.822,80.808,80.822,16000000.0
2007-11-27 02:48:00,80.806,80.81,80.77,80.77,11200000.0
2007-11-27 02:49:00,80.752,80.759,80.748,80.755,16000000.0
2007-11-27 02:50:00,80.747,80.749,80.732,80.732,17600000.0
2007-11-27 02:51:00,80.73,80.745,80.73,80.733,16000000.0
2007-11-27 02:52:00,80.736,80.749,80.736,80.749,9600000.0
2007-11-27 02:53:00,80.745,80.757,80.669,80.757,12800000.0
2007-11-27 02:54:00,80.757,80.757,80.726,80.754,12800000.0
2007-11-27 02:55:00,80.737,80.738,80.728,80.732,12800000.0
2007-11-27 02:56:00,80.724,80.727,80.703,80.703,11200000.0
2007-11-27 02:57:00,80.712,80.714,80.667,80.667,11200000.0
2007-11-27 02:58:00,80.662,80.669,80.662,80.668,9600000.0
2007-11-27 02:59:00,80.673,80.695,80.673,80.695,16400000.0
2007-11-27 03:00:00,80.702,80.715,80.701,80.71,11200000.0
2007-11-27 03:01:00,80.703,80.721,80.692,80.721,12800000.0
2007-11-27 03:02:00,80.728,80.744,80.727,80.738,12800000.0
2007-11-27 03:03:00,80.73,80.738,80.728,80.737,12800000.0
2007-11-27 03:04:00,80.744,80.769,80.744,80.769,9600000.0
2007-11-27 03:05:00,80.803,80.803,80.769,80.769,17600000.0
2007-11-27 03:06:00,80.764,80.764,80.752,80.752,11200000.0
2007-11-27 03:07:00,80.743,80.784,80.743,80.784,11200000.0
2007-11-27 03:08:00,80.802,80.818,80.802,80.818,4800000.0
2007-11-27 03:09:00,80.82,80.82,80.798,80.803,14400000.0
2007-11-27 03:10:00,80.791,80.807,80.785,80.785,11200000.0
2007-11-27 03:11:00,80.785,80.847,80.785,80.847,12800000.0
2007-11-27 03:12:00,80.85,80.881,80.845,80.881,12800000.0
2007-11-27 03:13:00,80.88,80.888,80.876,80.876,14400000.0
2007-11-27 03:14:00,80.874,80.884,80.863,80.863,12800000.0
2007-11-27 03:15:00,80.858,80.864,80.841,80.864,18000000.0
2007-11-27 03:16:00,80.854,80.862,80.854,80.858,9600000.0
2007-11-27 03:17:00,80.867,80.875,80.859,80.859,12800000.0
2007-11-27 03:18:00,80.873,80.873,80.855,80.855,9600000.0
2007-11-27 03:19:00,80.863,80.866,80.855,80.864,16000000.0
2007-11-27 03:20:00,80.872,80.882,80.857,80.875,12800000.0
2007-11-27 03:21:00,80.863,80.864,80.859,80.864,10600000.0
2007-11-27 03:22:00,80.883,80.887,80.876,80.887,12800000.0
2007-11-27 03:23:00,80.897,80.904,80.895,80.903,18000000.0
2007-11-27 03:24:00,80.901,80.901,80.884,80.884,10000000.0
2007-11-27 03:25:00,80.886,80.896,80.88,80.88,19200000.0
2007-11-27 03:26:00,80.878,80.891,80.878,80.888,12800000.0
2007-11-27 03:27:00,80.885,80.89,80.877,80.885,12800000.0
2007-11-27 03:28:00,80.892,80.892,80.872,80.872,12800000.0
2007-11-27 03:29:00,80.87,80.874,80.854,80.854,11200000.0
2007-11-27 03:30:00,80.874,80.874,80.862,80.864,12800000.0
2007-11-27 03:31:00,80.825,80.826,80.813,80.813,32000000.0
2007-11-27 03:32:00,80.828,80.842,80.822,80.841,11200000.0
2007-11-27 03:33:00,80.834,80.834,80.822,80.822,12800000.0
2007-11-27 03:34:00,80.802,80.802,80.798,80.798,3200000.0
2007-11-27 03:35:00,80.784,80.843,80.772,80.843,14400000.0
2007-11-27 03:36:00,80.837,80.841,80.822,80.825,12800000.0
2007-11-27 03:37:00,80.823,80.837,80.817,80.817,17600000.0
2007-11-27 03:38:00,80.827,80.831,80.809,80.812,11200000.0
2007-11-27 03:39:00,80.8,80.801,80.795,80.795,17600000.0
2007-11-27 03:40:00,80.809,80.832,80.809,80.832,12800000.0
2007-11-27 03:41:00,80.833,80.833,80.823,80.825,12800000.0
2007-11-27 03:42:00,80.822,80.824,80.809,80.812,11200000.0
2007-11-27 03:43:00,80.778,80.778,80.769,80.772,14400000.0
2007-11-27 03:44:00,80.788,80.792,80.783,80.792,7400000.0
2007-11-27 03:45:00,80.787,80.8,80.782,80.8,14800000.0
2007-11-27 03:46:00,80.793,80.808,80.791,80.808,11200000.0
2007-11-27 03:47:00,80.804,80.804,80.778,80.778,12800000.0
2007-11-27 03:48:00,80.787,80.791,80.779,80.789,12200000.0
2007-11-27 03:49:00,80.791,80.804,80.786,80.804,12800000.0
2007-11-27 03:50:00,80.802,80.806,80.787,80.802,6400000.0
2007-11-27 03:51:00,80.793,80.793,80.769,80.769,12800000.0
2007-11-27 03:52:00,80.769,80.782,80.769,80.78,8000000.0
2007-11-27 03:53:00,80.775,80.775,80.753,80.754,11200000.0
2007-11-27 03:54:00,80.743,80.763,80.743,80.747,12800000.0
2007-11-27 03:55:00,80.765,80.788,80.765,80.767,11200000.0
2007-11-27 03:56:00,80.783,80.806,80.783,80.806,11200000.0
2007-11-27 03:57:00,80.808,80.808,80.776,80.808,11200000.0
2007-11-27 03:58:00,80.803,80.803,80.783,80.783,12800000.0
2007-11-27 03:59:00,80.809,80.809,80.763,80.763,17600000.0
2007-11-27 04:00:00,80.752,80.754,80.727,80.746,13800000.0
2007-11-27 04:01:00,80.745,80.749,80.719,80.749,11200000.0
2007-11-27 04:02:00,80.756,80.756,80.738,80.756,12800000.0
2007-11-27 04:03:00,80.752,80.757,80.645,80.645,10600000.0
2007-11-27 04:04:00,80.742,80.742,80.729,80.732,13800000.0
2007-11-27 04:05:00,80.722,80.722,80.68,80.698,14400000.0
2007-11-27 04:06:00,80.699,80.712,80.699,80.712,10000000.0
2007-11-27 04:07:00,80.705,80.716,80.697,80.697,13200000.0
2007-11-27 04:08:00,80.707,80.724,80.689,80.724,12800000.0
2007-11-27 04:09:00,80.719,80.719,80.705,80.708,11200000.0
2007-11-27 04:10:00,80.708,80.722,80.705,80.721,16000000.0
2007-11-27 04:11:00,80.725,80.729,80.721,80.728,8000000.0
2007-11-27 04:12:00,80.723,80.736,80.719,80.736,12800000.0
2007-11-27 04:13:00,80.744,80.757,80.735,80.757,17000000.0
2007-11-27 04:14:00,80.75,80.764,80.744,80.764,11200000.0
2007-11-27 04:15:00,80.761,80.768,80.761,80.768,16000000.0
2007-11-27 04:16:00,80.773,80.774,80.756,80.764,14400000.0
2007-11-27 04:17:00,80.775,80.784,80.774,80.783,17000000.0
2007-11-27 04:18:00,80.786,80.803,80.784,80.803,12800000.0
2007-11-27 04:19:00,80.798,80.819,80.788,80.819,35200000.0
2007-11-27 04:20:00,80.821,80.826,80.818,80.818,11200000.0
2007-11-27 04:21:00,80.812,80.812,80.801,80.801,11200000.0
2007-11-27 04:22:00,80.801,80.805,80.798,80.802,12800000.0
2007-11-27 04:23:00,80.787,80.796,80.781,80.796,12800000.0
2007-11-27 04:24:00,80.79,80.796,80.786,80.794,16000000.0
2007-11-27 04:25:00,80.795,80.807,80.795,80.806,16000000.0
2007-11-27 04:26:00,80.779,80.807,80.779,80.807,12800000.0
2007-11-27 04:27:00,80.808,80.821,80.801,80.801,17600000.0
2007-11-27 04:28:00,80.798,80.809,80.792,80.792,12200000.0
2007-11-27 04:29:00,80.777,80.797,80.777,80.787,16000000.0
2007-11-27 04:30:00,80.796,80.806,80.737,80.788,11200000.0
2007-11-27 04:31:00,80.771,80.784,80.767,80.781,12800000.0
2007-11-27 04:32:00,80.791,80.817,80.791,80.817,17600000.0
2007-11-27 04:33:00,80.816,80.816,80.801,80.806,12800000.0
2007-11-27 04:34:00,80.798,80.808,80.798,80.806,14800000.0
2007-11-27 04:35:00,80.819,80.819,80.78,80.78,11200000.0
2007-11-27 04:36:00,80.796,80.796,80.788,80.788,10600000.0
2007-11-27 04:37:00,80.781,80.802,80.781,80.802,12800000.0
2007-11-27 04:38:00,80.799,80.8,80.783,80.783,16000000.0
2007-11-27 04:39:00,80.823,80.866,80.819,80.866,14800000.0
2007-11-27 04:40:00,80.859,80.873,80.856,80.873,12800000.0
2007-11-27 04:41:00,80.893,80.895,80.877,80.877,11200000.0
2007-11-27 04:42:00,80.88,80.888,80.872,80.872,11200000.0
2007-11-27 04:43:00,80.877,80.884,80.876,80.882,12800000.0
2007-11-27 04:44:00,80.889,80.898,80.884,80.897,17600000.0
2007-11-27 04:45:00,80.928,80.928,80.911,80.927,11200000.0
2007-11-27 04:46:00,80.933,80.941,80.932,80.935,12800000.0
2007-11-27 04:47:00,80.956,80.99,80.956,80.99,16000000.0
2007-11-27 04:48:00,80.972,80.991,80.971,80.991,11200000.0
2007-11-27 04:49:00,80.978,80.999,80.974,80.999,12200000.0
2007-11-27 04:50:00,80.974,81.005,80.963,81.005,17600000.0
2007-11-27 04:51:00,81.05,81.086,81.05,81.079,16000000.0
2007-11-27 04:52:00,81.109,81.109,81.091,81.101,12800000.0
2007-11-27 04:53:00,81.147,81.237,81.147,81.237,12800000.0
2007-11-27 04:54:00,81.25,81.25,81.231,81.235,34000000.0
2007-11-27 04:55:00,81.243,81.243,81.228,81.228,11200000.0
2007-11-27 04:56:00,81.218,81.22,81.2,81.2,16000000.0
2007-11-27 04:57:00,81.179,81.179,81.152,81.153,17000000.0
2007-11-27 04:58:00,81.17,81.193,81.155,81.193,14400000.0
2007-11-27 04:59:00,81.218,81.285,81.218,81.285,17600000.0
2007-11-27 05:00:00,81.302,81.364,81.302,81.364,17600000.0
2007-11-27 05:01:00,81.372,81.432,81.372,81.431,14800000.0
2007-11-27 05:02:00,81.445,81.454,81.439,81.451,17600000.0
2007-11-27 05:03:00,81.456,81.5,81.456,81.5,17600000.0
2007-11-27 05:04:00,81.537,81.537,81.52,81.52,12800000.0
2007-11-27 05:05:00,81.507,81.507,81.492,81.502,12800000.0
2007-11-27 05:06:00,81.545,81.576,81.545,81.568,11200000.0
2007-11-27 05:07:00,81.585,81.594,81.583,81.585,11200000.0
2007-11-27 05:08:00,81.586,81.589,81.578,81.578,11200000.0
2007-11-27 05:09:00,81.565,81.571,81.565,81.567,11200000.0
2007-11-27 05:10:00,81.589,81.661,81.589,81.661,12800000.0
2007-11-27 05:11:00,81.615,81.615,81.609,81.613,11200000.0
2007-11-27 05:12:00,81.624,81.653,81.624,81.653,18000000.0
2007-11-27 05:13:00,81.682,81.771,81.682,81.771,11200000.0
2007-11-27 05:14:00,81.815,81.945,81.815,81.911,16800000.0
2007-11-27 05:15:00,81.928,82.037,81.928,82.037,12800000.0
2007-11-27 05:16:00,82.086,82.258,82.086,82.245,16000000.0
2007-11-27 05:17:00,82.201,82.263,82.191,82.191,18000000.0
2007-11-27 05:18:00,82.176,82.176,82.068,82.068,11200000.0
2007-11-27 05:19:00,82.095,82.242,82.095,82.242,17600000.0
2007-11-27 05:20:00,82.29,82.348,82.29,82.32,12800000.0
2007-11-27 05:21:00,82.306,82.306,82.213,82.239,17600000.0
2007-11-27 05:22:00,82.251,82.26,82.223,82.26,25600000.0
2007-11-27 05:23:00,82.259,82.338,82.252,82.338,17600000.0
2007-11-27 05:24:00,82.325,82.325,82.266,82.266,12800000.0
2007-11-27 05:25:00,82.259,82.265,82.224,82.224,12800000.0
2007-11-27 05:26:00,82.165,82.19,82.165,82.19,11200000.0
2007-11-27 05:27:00,82.183,82.183,82.156,82.159,12800000.0
2007-11-27 05:28:00,82.132,82.143,82.132,82.134,11200000.0
2007-11-27 05:29:00,82.115,82.115,82.056,82.056,18000000.0
2007-11-27 05:30:00,82.051,82.104,82.051,82.104,16000000.0
2007-11-27 05:31:00,82.141,82.187,82.141,82.186,11200000.0
2007-11-27 05:32:00,82.142,82.142,82.086,82.086,12800000.0
2007-11-27 05:33:00,82.083,82.083,82.049,82.049,11200000.0
2007-11-27 05:34:00,82.037,82.081,82.037,82.081,16000000.0
2007-11-27 05:35:00,82.096,82.14,82.096,82.14,11600000.0
2007-11-27 05:36:00,82.191,82.298,82.191,82.298,12800000.0
2007-11-27 05:37:00,82.358,82.424,82.358,82.424,12800000.0
2007-11-27 05:38:00,82.416,82.46,82.416,82.447,11200000.0
2007-11-27 05:39:00,82.448,82.51,82.446,82.51,12800000.0
2007-11-27 05:40:00,82.551,82.589,82.543,82.589,11200000.0
2007-11-27 05:41:00,82.66,82.691,82.66,82.681,9600000.0
2007-11-27 05:42:00,82.677,82.707,82.635,82.705,9000000.0
2007-11-27 05:43:00,82.652,82.652,82.549,82.549,12800000.0
2007-11-27 05:44:00,82.521,82.521,82.495,82.508,14400000.0
2007-11-27 05:45:00,82.524,82.57,82.522,82.57,12800000.0
2007-11-27 05:46:00,82.583,82.583,82.537,82.537,12200000.0
2007-11-27 05:47:00,82.546,82.546,82.484,82.484,12800000.0
2007-11-27 05:48:00,82.46,82.473,82.46,82.465,11200000.0
2007-11-27 05:49:00,82.454,82.459,82.427,82.427,12800000.0
2007-11-27 05:50:00,82.455,82.498,82.455,82.488,12200000.0
2007-11-27 05:51:00,82.508,82.536,82.501,82.536,16000000.0
2007-11-27 05:52:00,82.564,82.572,82.545,82.545,16000000.0
2007-11-27 05:53:00,82.562,82.574,82.558,82.559,12800000.0
2007-11-27 05:54:00,82.564,82.574,82.547,82.547,11200000.0
2007-11-27 05:55:00,82.554,82.563,82.552,82.561,16000000.0
2007-11-27 05:56:00,82.55,82.55,82.525,82.531,17600000.0
2007-11-27 05:57:00,82.534,82.534,82.494,82.494,11200000.0
2007-11-27 05:58:00,82.467,82.471,82.458,82.465,11200000.0
2007-11-27 05:59:00,82.492,82.494,82.478,82.494,17600000.0
2007-11-27 06:00:00,82.486,82.499,82.486,82.491,12800000.0
2007-11-27 06:01:00,82.491,82.497,82.49,82.491,17600000.0
2007-11-27 06:02:00,82.484,82.484,82.344,82.344,17600000.0
2007-11-27 06:03:00,82.304,82.304,82.29,82.294,12800000.0
2007-11-27 06:04:00,82.298,82.298,82.271,82.271,12800000.0
2007-11-27 06:05:00,82.287,82.342,82.287,82.342,11200000.0
2007-11-27 06:06:00,82.372,82.373,82.366,82.369,11200000.0
2007-11-27 06:07:00,82.347,82.372,82.347,82.372,11200000.0
2007-11-27 06:08:00,82.365,82.369,82.356,82.359,17600000.0
2007-11-27 06:09:00,82.322,82.334,82.307,82.334,12800000.0
2007-11-27 06:10:00,82.337,82.339,82.328,82.328,11200000.0
2007-11-27 06:11:00,82.325,82.33,82.312,82.312,35200000.0
2007-11-27 06:12:00,82.286,82.286,82.242,82.242,10600000.0
2007-11-27 06:13:00,82.256,82.256,82.226,82.255,14400000.0
2007-11-27 06:14:00,82.265,82.266,82.252,82.252,18000000.0
2007-11-27 06:15:00,82.231,82.231,82.197,82.197,13200000.0
2007-11-27 06:16:00,82.19,82.197,82.183,82.197,14400000.0
2007-11-27 06:17:00,82.167,82.167,82.131,82.156,14400000.0
2007-11-27 06:18:00,82.153,82.158,82.056,82.133,11200000.0
2007-11-27 06:19:00,82.113,82.127,82.105,82.121,11200000.0
2007-11-27 06:20:00,82.091,82.095,82.08,82.089,12800000.0
2007-11-27 06:21:00,82.04,82.126,82.04,82.092,12800000.0
2007-11-27 06:22:00,82.085,82.085,82.011,82.011,16000000.0
2007-11-27 06:23:00,81.98,82.161,81.98,82.161,10600000.0
2007-11-27 06:24:00,82.155,82.168,82.138,82.143,14400000.0
2007-11-27 06:25:00,82.112,82.114,82.095,82.097,17600000.0
2007-11-27 06:26:00,82.099,82.126,82.099,82.126,11200000.0
2007-11-27 06:27:00,82.133,82.133,82.116,82.129,14400000.0
2007-11-27 06:28:00,82.145,82.146,82.133,82.145,16000000.0
2007-11-27 06:29:00,82.147,82.162,82.146,82.146,12800000.0
2007-11-27 06:30:00,82.141,82.141,82.106,82.109,27200000.0
2007-11-27 06:31:00,82.079,82.079,82.007,82.009,11200000.0
2007-11-27 06:32:00,81.994,81.999,81.987,81.999,22400000.0
2007-11-27 06:33:00,82.006,82.037,82.005,82.037,24000000.0
2007-11-27 06:34:00,82.073,82.122,82.072,82.122,17600000.0
2007-11-27 06:35:00,82.15,82.172,82.15,82.159,11200000.0
2007-11-27 06:36:00,82.139,82.139,82.103,82.107,12800000.0
2007-11-27 06:37:00,82.074,82.081,82.063,82.063,12800000.0
2007-11-27 06:38:00,82.062,82.062,82.047,82.047,17600000.0
2007-11-27 06:39:00,82.055,82.101,82.053,82.053,14400000.0
2007-11-27 06:40:00,82.06,82.06,82.024,82.024,11200000.0
2007-11-27 06:41:00,82.045,82.045,82.01,82.01,8000000.0
2007-11-27 06:42:00,81.988,81.988,81.945,81.945,14400000.0
2007-11-27 06:43:00,81.935,81.958,81.935,81.937,19600000.0
2007-11-27 06:44:00,81.954,81.968,81.949,81.968,11200000.0
2007-11-27 06:45:00,81.955,81.955,81.926,81.934,12800000.0
2007-11-27 06:46:00,81.955,81.995,81.955,81.991,16000000.0
2007-11-27 06:47:00,82.032,82.111,82.032,82.111,12800000.0
2007-11-27 06:48:00,82.115,82.134,82.108,82.134,12800000.0
2007-11-27 06:49:00,82.154,82.17,82.152,82.152,12800000.0
2007-11-27 06:50:00,82.147,82.147,82.097,82.097,14400000.0
2007-11-27 06:51:00,82.13,82.136,82.121,82.123,16000000.0
2007-11-27 06:52:00,82.107,82.119,82.096,82.119,14400000.0
2007-11-27 06:53:00,82.133,82.133,82.115,82.115,11200000.0
2007-11-27 06:54:00,82.082,82.082,82.046,82.046,12800000.0
2007-11-27 06:55:00,82.067,82.072,82.064,82.07,16000000.0
2007-11-27 06:56:00,82.078,82.098,82.077,82.098,12800000.0
2007-11-27 06:57:00,82.101,82.107,82.099,82.107,16000000.0
2007-11-27 06:58:00,82.099,82.103,82.083,82.087,11200000.0
2007-11-27 06:59:00,82.109,82.111,82.096,82.103,17600000.0
2007-11-27 07:00:00,82.1,82.1,82.084,82.084,11200000.0
2007-11-27 07:01:00,82.092,82.104,82.086,82.104,16000000.0
2007-11-27 07:02:00,82.106,82.106,82.093,82.093,12800000.0
2007-11-27 07:03:00,82.091,82.091,82.081,82.089,13200000.0
2007-11-27 07:04:00,82.093,82.093,82.077,82.092,11200000.0
2007-11-27 07:05:00,82.105,82.128,82.105,82.124,10000000.0
2007-11-27 07:06:00,82.147,82.189,82.147,82.189,16000000.0
2007-11-27 07:07:00,82.178,82.183,82.17,82.18,10600000.0
2007-11-27 07:08:00,82.195,82.213,82.195,82.213,28800000.0
2007-11-27 07:09:00,82.211,82.211,82.2,82.2,14400000.0
2007-11-27 07:10:00,82.173,82.173,82.157,82.159,11200000.0
2007-11-27 07:11:00,82.167,82.167,82.158,82.161,17600000.0
2007-11-27 07:12:00,82.12,82.133,82.12,82.124,12800000.0
2007-11-27 07:13:00,82.102,82.11,82.101,82.108,14400000.0
2007-11-27 07:14:00,82.113,82.118,82.11,82.118,12800000.0
2007-11-27 07:15:00,82.126,82.134,82.126,82.126,11200000.0
2007-11-27 07:16:00,82.123,82.138,82.123,82.138,14400000.0
2007-11-27 07:17:00,82.135,82.135,82.123,82.123,11200000.0
2007-11-27 07:18:00,82.103,82.105,82.099,82.103,14400000.0
2007-11-27 07:19:00,82.082,82.082,82.071,82.071,11200000.0
2007-11-27 07:20:00,82.081,82.097,82.081,82.097,14400000.0
2007-11-27 07:21:00,82.102,82.134,82.102,82.134,12200000.0
2007-11-27 07:22:00,82.144,82.158,82.138,82.158,8000000.0
2007-11-27 07:23:00,82.183,82.201,82.182,82.193,16000000.0
2007-11-27 07:24:00,82.159,82.159,82.124,82.13,10600000.0
2007-11-27 07:25:00,82.114,82.116,82.108,82.11,11200000.0
2007-11-27 07:26:00,82.122,82.122,82.104,82.104,12800000.0
2007-11-27 07:27:00,82.101,82.108,82.097,82.1,11200000.0
2007-11-27 07:28:00,82.094,82.098,82.086,82.092,8000000.0
2007-11-27 07:29:00,82.092,82.117,82.092,82.117,27600000.0
2007-11-27 07:30:00,82.127,82.131,82.123,82.124,12800000.0
2007-11-27 07:31:00,82.132,82.132,82.116,82.132,10600000.0
2007-11-27 07:32:00,82.119,82.13,82.112,82.112,12800000.0
2007-11-27 07:33:00,82.099,82.112,82.096,82.112,16000000.0
2007-11-27 07:34:00,82.126,82.135,82.124,82.124,11200000.0
2007-11-27 07:35:00,82.13,82.14,82.13,82.138,16000000.0
2007-11-27 07:36:00,82.131,82.145,82.131,82.141,12800000.0
2007-11-27 07:37:00,82.158,82.175,82.158,82.173,14400000.0
2007-11-27 07:38:00,82.198,82.205,82.191,82.197,16000000.0
2007-11-27 07:39:00,82.199,82.231,82.199,82.231,19200000.0
2007-11-27 07:40:00,82.244,82.254,82.244,82.249,11200000.0
2007-11-27 07:41:00,82.265,82.265,82.25,82.25,8000000.0
2007-11-27 07:42:00,82.252,82.255,82.233,82.255,33600000.0
2007-11-27 07:43:00,82.274,82.334,82.267,82.306,27600000.0
2007-11-27 07:44:00,82.32,82.334,82.318,82.318,17600000.0
2007-11-27 07:45:00,82.319,82.329,82.261,82.313,14400000.0
2007-11-27 07:46:00,82.298,82.313,82.298,82.307,27600000.0
2007-11-27 07:47:00,82.316,82.316,82.287,82.287,11200000.0
2007-11-27 07:48:00,82.276,82.279,82.27,82.276,11200000.0
2007-11-27 07:49:00,82.299,82.329,82.266,82.266,17600000.0
2007-11-27 07:50:00,82.31,82.32,82.307,82.307,11200000.0
2007-11-27 07:51:00,82.3,82.31,82.294,82.31,38400000.0
2007-11-27 07:52:00,82.296,82.296,82.28,82.282,17600000.0
2007-11-27 07:53:00,82.276,82.276,82.261,82.276,11200000.0
2007-11-27 07:54:00,82.262,82.262,82.248,82.25,12800000.0
2007-11-27 07:55:00,82.215,82.254,82.215,82.233,30400000.0
2007-11-27 07:56:00,82.216,82.248,82.216,82.248,16400000.0
2007-11-27 07:57:00,82.249,82.249,82.232,82.247,17600000.0
2007-11-27 07:58:00,82.255,82.267,82.255,82.265,11200000.0
2007-11-27 07:59:00,82.269,82.269,82.253,82.253,17000000.0
2007-11-27 08:00:00,82.252,82.267,82.246,82.267,12800000.0
2007-11-27 08:01:00,82.275,82.275,82.263,82.266,11200000.0
2007-11-27 08:02:00,82.267,82.289,82.263,82.289,12800000.0
2007-11-27 08:03:00,82.303,82.303,82.266,82.266,16000000.0
2007-11-27 08:04:00,82.26,82.314,82.26,82.314,11200000.0
2007-11-27 08:05:00,82.31,82.311,82.289,82.289,12200000.0
2007-11-27 08:06:00,82.294,82.328,82.294,82.328,12600000.0
2007-11-27 08:07:00,82.322,82.339,82.315,82.325,16000000.0
2007-11-27 08:08:00,82.352,82.356,82.341,82.356,12800000.0
2007-11-27 08:09:00,82.361,82.361,82.34,82.344,12800000.0
2007-11-27 08:10:00,82.35,82.358,82.35,82.35,30400000.0
2007-11-27 08:11:00,82.364,82.388,82.364,82.388,12800000.0
2007-11-27 08:12:00,82.392,82.392,82.376,82.377,17600000.0
2007-11-27 08:13:00,82.4,82.4,82.378,82.386,14400000.0
2007-11-27 08:14:00,82.375,82.375,82.333,82.339,16000000.0
2007-11-27 08:15:00,82.354,82.354,82.328,82.328,11200000.0
2007-11-27 08:16:00,82.311,82.362,82.311,82.36,19600000.0
2007-11-27 08:17:00,82.369,82.372,82.346,82.346,11200000.0
2007-11-27 08:18:00,82.324,82.324,82.297,82.3,11200000.0
2007-11-27 08:19:00,82.337,82.34,82.327,82.327,11200000.0
2007-11-27 08:20:00,82.312,82.322,82.302,82.314,12800000.0
2007-11-27 08:21:00,82.311,82.311,82.301,82.311,11200000.0
2007-11-27 08:22:00,82.315,82.315,82.284,82.284,11200000.0
2007-11-27 08:23:00,82.271,82.288,82.271,82.283,16400000.0
2007-11-27 08:24:00,82.284,82.285,82.262,82.281,17600000.0
2007-11-27 08:25:00,82.278,82.278,82.255,82.255,12800000.0
2007-11-27 08:26:00,82.26,82.26,82.24,82.24,12800000.0
2007-11-27 08:27:00,82.233,82.249,82.233,82.235,11600000.0
2007-11-27 08:28:00,82.218,82.218,82.17,82.17,12800000.0
2007-11-27 08:29:00,82.167,82.182,82.163,82.182,11200000.0
2007-11-27 08:30:00,82.192,82.217,82.188,82.188,12800000.0
2007-11-27 08:31:00,82.193,82.208,82.189,82.208,12800000.0
2007-11-27 08:32:00,82.223,82.244,82.223,82.244,14400000.0
2007-11-27 08:33:00,82.263,82.275,82.26,82.275,41600000.0
2007-11-27 08:34:00,82.303,82.309,82.301,82.305,11200000.0
2007-11-27 08:35:00,82.285,82.287,82.269,82.269,48000000.0
2007-11-27 08:36:00,82.25,82.25,82.223,82.225,16000000.0
2007-11-27 08:37:00,82.206,82.211,82.184,82.211,14800000.0
2007-11-27 08:38:00,82.248,82.27,82.242,82.27,17600000.0
2007-11-27 08:39:00,82.294,82.304,82.266,82.266,14400000.0
2007-11-27 08:40:00,82.271,82.271,82.262,82.266,11200000.0
2007-11-27 08:41:00,82.247,82.265,82.247,82.263,32000000.0
2007-11-27 08:42:00,82.275,82.277,82.25,82.25,14400000.0
2007-11-27 08:43:00,82.246,82.256,82.229,82.229,12800000.0
2007-11-27 08:44:00,82.216,82.218,82.196,82.202,15400000.0
2007-11-27 08:45:00,82.196,82.196,82.156,82.156,12800000.0
2007-11-27 08:46:00,82.127,82.181,82.127,82.181,12800000.0
2007-11-27 08:47:00,82.197,82.197,82.193,82.193,24400000.0
2007-11-27 08:48:00,82.162,82.162,82.137,82.137,6400000.0
2007-11-27 08:49:00,82.096,82.096,82.059,82.061,17600000.0
2007-11-27 08:50:00,82.046,82.091,82.046,82.087,12800000.0
2007-11-27 08:51:00,82.099,82.102,82.091,82.098,22400000.0
2007-11-27 08:52:00,82.115,82.115,82.095,82.095,35200000.0
2007-11-27 08:53:00,82.097,82.132,82.097,82.132,56000000.0
2007-11-27 08:54:00,82.124,82.124,82.112,82.112,21800000.0
2007-11-27 08:55:00,82.111,82.137,82.111,82.137,17000000.0
2007-11-27 08:56:00,82.169,82.174,82.164,82.164,14400000.0
2007-11-27 08:57:00,82.139,82.139,82.1,82.108,43600000.0
2007-11-27 08:58:00,82.101,82.11,82.094,82.094,19200000.0
2007-11-27 08:59:00,82.083,82.088,82.07,82.07,14400000.0
2007-11-27 09:00:00,82.065,82.065,82.027,82.038,31400000.0
2007-11-27 09:01:00,82.029,82.029,81.98,81.98,32000000.0
2007-11-27 09:02:00,81.962,81.986,81.962,81.979,19200000.0
2007-11-27 09:03:00,81.99,82.01,81.99,82.01,16000000.0
2007-11-27 09:04:00,82.01,82.01,81.963,81.972,21800000.0
2007-11-27 09:05:00,81.968,81.968,81.956,81.959,19200000.0
2007-11-27 09:06:00,81.934,81.934,81.882,81.884,30400000.0
2007-11-27 09:07:00,81.845,81.849,81.828,81.828,19200000.0
2007-11-27 09:08:00,81.832,81.849,81.832,81.849,12800000.0
2007-11-27 09:09:00,81.869,81.883,81.867,81.883,46600000.0
2007-11-27 09:10:00,81.887,81.889,81.879,81.887,24000000.0
2007-11-27 09:11:00,81.899,81.919,81.896,81.915,28800000.0
2007-11-27 09:12:00,81.922,81.961,81.922,81.954,14400000.0
2007-11-27 09:13:00,81.953,81.968,81.943,81.968,12800000.0
2007-11-27 09:14:00,81.965,81.965,81.918,81.93,12800000.0
2007-11-27 09:15:00,81.933,81.95,81.933,81.95,30400000.0
2007-11-27 09:16:00,81.958,81.963,81.957,81.963,49600000.0
2007-11-27 09:17:00,81.952,81.952,81.916,81.916,78400000.0
2007-11-27 09:18:00,81.918,81.934,81.918,81.929,72400000.0
2007-11-27 09:19:00,81.927,81.933,81.921,81.928,66000000.0
2007-11-27 09:20:00,81.916,81.933,81.898,81.933,77200000.0
2007-11-27 09:21:00,81.91,81.91,81.891,81.891,49600000.0
2007-11-27 09:22:00,81.906,81.906,81.89,81.89,36800000.0
2007-11-27 09:23:00,81.903,81.921,81.895,81.921,68200000.0
2007-11-27 09:24:00,81.947,81.987,81.947,81.987,43200000.0
2007-11-27 09:25:00,81.964,81.97,81.958,81.969,19600000.0
2007-11-27 09:26:00,81.993,82.003,81.993,81.999,32000000.0
2007-11-27 09:27:00,81.981,82.0,81.977,81.977,69800000.0
2007-11-27 09:28:00,81.99,81.996,81.983,81.993,11200000.0
2007-11-27 09:29:00,82.011,82.023,82.005,82.008,36200000.0
2007-11-27 09:30:00,81.999,82.002,81.991,81.999,25000000.0
2007-11-27 09:31:00,82.011,82.06,82.011,82.06,12800000.0
2007-11-27 09:32:00,82.073,82.082,82.07,82.07,33600000.0
2007-11-27 09:33:00,82.09,82.114,82.09,82.109,30400000.0
2007-11-27 09:34:00,82.114,82.128,82.099,82.128,33000000.0
2007-11-27 09:35:00,82.123,82.123,82.09,82.09,52200000.0
2007-11-27 09:36:00,82.069,82.069,82.057,82.064,46400000.0
2007-11-27 09:37:00,82.089,82.103,82.076,82.076,33600000.0
2007-11-27 09:38:00,82.057,82.057,82.025,82.035,12800000.0
2007-11-27 09:39:00,82.039,82.041,82.033,82.036,43600000.0
2007-11-27 09:40:00,82.039,82.041,82.03,82.034,46400000.0
2007-11-27 09:41:00,82.017,82.026,81.988,81.995,30400000.0
2007-11-27 09:42:00,82.037,82.039,82.025,82.028,43600000.0
2007-11-27 09:43:00,82.031,82.034,82.02,82.029,56000000.0
2007-11-27 09:44:00,82.046,82.06,82.046,82.06,30400000.0
2007-11-27 09:45:00,82.061,82.07,82.06,82.06,19200000.0
2007-11-27 09:46:00,82.043,82.051,82.04,82.04,27200000.0
2007-11-27 09:47:00,82.053,82.064,82.053,82.057,12800000.0
2007-11-27 09:48:00,82.064,82.074,82.058,82.074,12800000.0
2007-11-27 09:49:00,82.069,82.073,82.053,82.064,15400000.0
2007-11-27 09:50:00,82.065,82.072,82.061,82.072,33600000.0
2007-11-27 09:51:00,82.075,82.082,82.064,82.064,84200000.0
2007-11-27 09:52:00,82.044,82.044,82.024,82.034,11200000.0
2007-11-27 09:53:00,82.037,82.041,82.028,82.037,30400000.0
2007-11-27 09:54:00,82.05,82.051,82.039,82.048,12800000.0
2007-11-27 09:55:00,82.048,82.05,82.044,82.049,33600000.0
2007-11-27 09:56:00,82.045,82.048,82.04,82.043,37200000.0
2007-11-27 09:57:00,82.041,82.049,82.036,82.037,24400000.0
2007-11-27 09:58:00,82.023,82.028,82.02,82.02,32000000.0
2007-11-27 09:59:00,82.023,82.056,82.023,82.056,51200000.0
2007-11-27 10:00:00,82.064,82.064,82.049,82.055,62400000.0
2007-11-27 10:01:00,82.064,82.085,82.064,82.078,17600000.0
2007-11-27 10:02:00,82.057,82.068,82.052,82.052,36800000.0
2007-11-27 10:03:00,82.013,82.013,81.983,81.988,44800000.0
2007-11-27 10:04:00,81.992,81.992,81.91,81.91,40000000.0
2007-11-27 10:05:00,81.897,81.897,81.883,81.891,38800000.0
2007-11-27 10:06:00,81.904,81.904,81.889,81.889,33600000.0
2007-11-27 10:07:00,81.91,81.965,81.91,81.955,43200000.0
2007-11-27 10:08:00,81.954,81.97,81.951,81.951,49400000.0
2007-11-27 10:09:00,81.948,81.948,81.899,81.899,12800000.0
2007-11-27 10:10:00,81.89,81.893,81.88,81.887,46400000.0
2007-11-27 10:11:00,81.908,81.914,81.899,81.914,57400000.0
2007-11-27 10:12:00,81.914,81.914,81.905,81.905,57600000.0
2007-11-27 10:13:00,81.892,81.901,81.89,81.891,41600000.0
2007-11-27 10:14:00,81.886,81.905,81.886,81.905,30400000.0
2007-11-27 10:15:00,81.881,81.881,81.845,81.845,29800000.0
2007-11-27 10:16:00,81.836,81.843,81.817,81.831,17000000.0
2007-11-27 10:17:00,81.828,81.862,81.828,81.861,12800000.0
2007-11-27 10:18:00,81.858,81.883,81.858,81.883,12800000.0
2007-11-27 10:19:00,81.872,81.885,81.867,81.885,75200000.0
2007-11-27 10:20:00,81.889,81.902,81.864,81.902,16000000.0
2007-11-27 10:21:00,81.912,81.912,81.868,81.868,35200000.0
2007-11-27 10:22:00,81.86,81.87,81.859,81.87,16000000.0
2007-11-27 10:23:00,81.879,81.901,81.879,81.901,33600000.0
2007-11-27 10:24:00,81.897,81.904,81.897,81.901,43200000.0
2007-11-27 10:25:00,81.898,81.906,81.896,81.904,64000000.0
2007-11-27 10:26:00,81.909,81.909,81.884,81.884,37200000.0
2007-11-27 10:27:00,81.865,81.865,81.833,81.833,52800000.0
2007-11-27 10:28:00,81.84,81.863,81.84,81.863,88000000.0
2007-11-27 10:29:00,81.862,81.865,81.855,81.86,17600000.0
2007-11-27 10:30:00,81.865,81.9,81.865,81.9,27600000.0
2007-11-27 10:31:00,81.916,81.922,81.905,81.905,32000000.0
2007-11-27 10:32:00,81.905,81.905,81.893,81.897,45800000.0
2007-11-27 10:33:00,81.88,81.88,81.797,81.797,34600000.0
2007-11-27 10:34:00,81.814,81.83,81.803,81.83,17600000.0
2007-11-27 10:35:00,81.826,81.83,81.819,81.82,12200000.0
2007-11-27 10:36:00,81.819,81.855,81.819,81.855,11200000.0
2007-11-27 10:37:00,81.852,81.852,81.832,81.832,19200000.0
2007-11-27 10:38:00,81.832,81.835,81.824,81.833,28800000.0
2007-11-27 10:39:00,81.819,81.835,81.819,81.835,16400000.0
2007-11-27 10:40:00,81.874,81.912,81.874,81.907,24000000.0
2007-11-27 10:41:00,81.912,81.918,81.907,81.912,57000000.0
2007-11-27 10:42:00,81.909,81.915,81.907,81.91,38400000.0
2007-11-27 10:43:00,81.897,81.907,81.897,81.907,17600000.0
2007-11-27 10:44:00,81.897,81.907,81.894,81.907,19200000.0
2007-11-27 10:45:00,81.924,81.962,81.924,81.962,22400000.0
2007-11-27 10:46:00,81.966,81.968,81.955,81.968,28800000.0
2007-11-27 10:47:00,82.02,82.065,82.02,82.065,25600000.0
2007-11-27 10:48:00,82.069,82.069,82.034,82.037,38400000.0
2007-11-27 10:49:00,82.007,82.007,81.978,81.999,26000000.0
2007-11-27 10:50:00,82.002,82.015,82.001,82.01,59200000.0
2007-11-27 10:51:00,81.99,81.997,81.98,81.98,68200000.0
2007-11-27 10:52:00,81.97,81.971,81.957,81.968,35200000.0
2007-11-27 10:53:00,81.963,81.963,81.921,81.921,58600000.0
2007-11-27 10:54:00,81.893,81.898,81.888,81.888,52600000.0
2007-11-27 10:55:00,81.896,81.909,81.896,81.908,41600000.0
2007-11-27 10:56:00,81.903,81.903,81.886,81.895,44800000.0
2007-11-27 10:57:00,81.908,81.926,81.908,81.92,33600000.0
2007-11-27 10:58:00,81.915,81.921,81.907,81.918,40000000.0
2007-11-27 10:59:00,81.929,81.934,81.894,81.894,49600000.0
2007-11-27 11:00:00,81.899,81.904,81.889,81.892,51200000.0
2007-11-27 11:01:00,81.916,81.924,81.914,81.917,12800000.0
2007-11-27 11:02:00,81.914,81.92,81.904,81.917,19200000.0
2007-11-27 11:03:00,81.915,81.915,81.894,81.894,36800000.0
2007-11-27 11:04:00,81.902,81.925,81.897,81.925,27200000.0
2007-11-27 11:05:00,81.929,81.929,81.912,81.923,10600000.0
2007-11-27 11:06:00,81.932,81.952,81.932,81.947,30400000.0
2007-11-27 11:07:00,81.963,82.01,81.963,82.005,46400000.0
2007-11-27 11:08:00,82.03,82.053,82.03,82.05,32000000.0
2007-11-27 11:09:00,82.082,82.109,82.078,82.078,74600000.0
2007-11-27 11:10:00,82.063,82.066,82.044,82.066,37200000.0
2007-11-27 11:11:00,82.075,82.082,82.073,82.073,51000000.0
2007-11-27 11:12:00,82.063,82.063,82.025,82.025,70800000.0
2007-11-27 11:13:00,82.007,82.034,82.007,82.032,13200000.0
2007-11-27 11:14:00,82.028,82.04,82.027,82.028,57600000.0
2007-11-27 11:15:00,82.029,82.034,82.02,82.031,11200000.0
2007-11-27 11:16:00,82.055,82.073,82.055,82.073,17600000.0
2007-11-27 11:17:00,82.071,82.08,82.071,82.079,54400000.0
2007-11-27 11:18:00,82.065,82.065,82.026,82.027,74000000.0
2007-11-27 11:19:00,82.018,82.038,82.018,82.033,55400000.0
2007-11-27 11:20:00,82.058,82.086,82.058,82.071,35200000.0
2007-11-27 11:21:00,82.095,82.11,82.095,82.098,38800000.0
2007-11-27 11:22:00,82.08,82.08,82.055,82.063,41600000.0
2007-11-27 11:23:00,82.058,82.058,82.035,82.035,50600000.0
2007-11-27 11:24:00,82.04,82.05,82.035,82.037,52800000.0
2007-11-27 11:25:00,82.009,82.011,81.992,81.992,35200000.0
2007-11-27 11:26:00,82.002,82.019,82.002,82.013,27200000.0
2007-11-27 11:27:00,81.991,81.993,81.981,81.985,12800000.0
2007-11-27 11:28:00,81.985,81.989,81.947,81.947,41600000.0
2007-11-27 11:29:00,81.944,81.944,81.931,81.936,42600000.0
2007-11-27 11:30:00,81.931,81.931,81.926,81.927,11200000.0
2007-11-27 11:31:00,81.926,81.941,81.92,81.941,27600000.0
2007-11-27 11:32:00,81.946,81.946,81.932,81.942,35200000.0
2007-11-27 11:33:00,81.938,81.938,81.932,81.932,17600000.0
2007-11-27 11:34:00,81.928,81.93,81.921,81.928,33600000.0
2007-11-27 11:35:00,81.92,81.924,81.898,81.898,17000000.0
2007-11-27 11:36:00,81.896,81.91,81.896,81.903,43200000.0
2007-11-27 11:37:00,81.917,81.918,81.908,81.918,41600000.0
2007-11-27 11:38:00,81.922,81.935,81.922,81.923,27200000.0
2007-11-27 11:39:00,81.908,81.908,81.881,81.884,11200000.0
2007-11-27 11:40:00,81.874,81.874,81.865,81.866,21800000.0
2007-11-27 11:41:00,81.858,81.865,81.852,81.853,38400000.0
2007-11-27 11:42:00,81.849,81.849,81.842,81.843,38400000.0
2007-11-27 11:43:00,81.828,81.838,81.826,81.826,17600000.0
2007-11-27 11:44:00,81.826,81.826,81.803,81.803,58600000.0
2007-11-27 11:45:00,81.793,81.793,81.751,81.751,49000000.0
2007-11-27 11:46:00,81.75,81.756,81.742,81.756,11200000.0
2007-11-27 11:47:00,81.775,81.813,81.775,81.806,56000000.0
2007-11-27 11:48:00,81.806,81.814,81.804,81.814,14400000.0
2007-11-27 11:49:00,81.817,81.838,81.817,81.838,41000000.0
2007-11-27 11:50:00,81.817,81.817,81.801,81.813,44800000.0
2007-11-27 11:51:00,81.82,81.82,81.795,81.795,44800000.0
2007-11-27 11:52:00,81.775,81.797,81.767,81.797,31400000.0
2007-11-27 11:53:00,81.775,81.783,81.772,81.772,35200000.0
2007-11-27 11:54:00,81.773,81.796,81.773,81.796,48000000.0
2007-11-27 11:55:00,81.763,81.763,81.714,81.714,44800000.0
2007-11-27 11:56:00,81.692,81.733,81.685,81.733,64400000.0
2007-11-27 11:57:00,81.715,81.715,81.684,81.694,22400000.0
2007-11-27 11:58:00,81.698,81.736,81.698,81.733,41600000.0
2007-11-27 11:59:00,81.741,81.757,81.741,81.757,51200000.0
2007-11-27 12:00:00,81.775,81.825,81.775,81.825,37200000.0
2007-11-27 12:01:00,81.809,81.811,81.8,81.809,19200000.0
2007-11-27 12:02:00,81.814,81.829,81.814,81.82,12800000.0
2007-11-27 12:03:00,81.848,81.855,81.844,81.855,52400000.0
2007-11-27 12:04:00,81.847,81.857,81.847,81.854,24400000.0
2007-11-27 12:05:00,81.862,81.869,81.858,81.858,29200000.0
2007-11-27 12:06:00,81.858,81.858,81.837,81.838,24400000.0
2007-11-27 12:07:00,81.844,81.851,81.839,81.839,20800000.0
2007-11-27 12:08:00,81.85,81.873,81.85,81.866,43200000.0
2007-11-27 12:09:00,81.877,81.877,81.87,81.873,4800000.0
2007-11-27 12:10:00,81.862,81.873,81.852,81.87,11200000.0
2007-11-27 12:11:00,81.889,81.93,81.889,81.93,27200000.0
2007-11-27 12:12:00,81.928,81.928,81.881,81.881,30400000.0
2007-11-27 12:13:00,81.841,81.841,81.785,81.785,14400000.0
2007-11-27 12:14:00,81.791,81.815,81.791,81.815,16000000.0
2007-11-27 12:15:00,81.797,81.801,81.793,81.797,27600000.0
2007-11-27 12:16:00,81.783,81.806,81.776,81.802,27600000.0
2007-11-27 12:17:00,81.82,81.829,81.817,81.829,43200000.0
2007-11-27 12:18:00,81.82,81.843,81.819,81.843,25600000.0
2007-11-27 12:19:00,81.854,81.873,81.853,81.871,35200000.0
2007-11-27 12:20:00,81.875,81.875,81.864,81.867,36800000.0
2007-11-27 12:21:00,81.874,81.88,81.866,81.871,59200000.0
2007-11-27 12:22:00,81.87,81.873,81.859,81.859,30400000.0
2007-11-27 12:23:00,81.848,81.862,81.845,81.847,32000000.0
2007-11-27 12:24:00,81.835,81.835,81.794,81.794,33600000.0
2007-11-27 12:25:00,81.775,81.789,81.775,81.784,22400000.0
2007-11-27 12:26:00,81.784,81.788,81.779,81.787,30400000.0
2007-11-27 12:27:00,81.795,81.795,81.779,81.779,30200000.0
2007-11-27 12:28:00,81.781,81.785,81.771,81.771,61200000.0
2007-11-27 12:29:00,81.68,81.813,81.665,81.699,115000000.0
2007-11-27 12:30:00,81.784,81.805,81.701,81.799,46400000.0
2007-11-27 12:31:00,81.803,81.817,81.797,81.817,69800000.0
2007-11-27 12:32:00,81.844,81.853,81.842,81.842,28800000.0
2007-11-27 12:33:00,81.849,81.856,81.831,81.847,40000000.0
2007-11-27 12:34:00,81.829,81.838,81.829,81.833,27200000.0
2007-11-27 12:35:00,81.831,81.831,81.817,81.819,25600000.0
2007-11-27 12:36:00,81.825,81.825,81.814,81.814,47400000.0
2007-11-27 12:37:00,81.819,81.825,81.811,81.816,14400000.0
2007-11-27 12:38:00,81.812,81.812,81.801,81.811,14400000.0
2007-11-27 12:39:00,81.803,81.813,81.803,81.81,24000000.0
2007-11-27 12:40:00,81.824,81.846,81.824,81.846,16000000.0
2007-11-27 12:41:00,81.852,81.852,81.824,81.832,22400000.0
2007-11-27 12:42:00,81.83,81.839,81.83,81.832,22400000.0
2007-11-27 12:43:00,81.816,81.816,81.801,81.801,36200000.0
2007-11-27 12:44:00,81.814,81.846,81.814,81.846,22400000.0
2007-11-27 12:45:00,81.849,81.865,81.845,81.865,35400000.0
2007-11-27 12:46:00,81.865,81.865,81.849,81.85,44800000.0
2007-11-27 12:47:00,81.856,81.871,81.856,81.871,8000000.0
2007-11-27 12:48:00,81.871,81.871,81.852,81.852,32000000.0
2007-11-27 12:49:00,81.852,81.88,81.852,81.873,40000000.0
2007-11-27 12:50:00,81.852,81.866,81.852,81.866,16000000.0
2007-11-27 12:51:00,81.859,81.868,81.852,81.868,22400000.0
2007-11-27 12:52:00,81.869,81.87,81.857,81.87,25600000.0
2007-11-27 12:53:00,81.858,81.876,81.858,81.876,11200000.0
2007-11-27 12:54:00,81.877,81.877,81.862,81.872,10600000.0
2007-11-27 12:55:00,81.871,81.871,81.845,81.845,24000000.0
2007-11-27 12:56:00,81.834,81.86,81.834,81.852,12800000.0
2007-11-27 12:57:00,81.843,81.856,81.833,81.837,27200000.0
2007-11-27 12:58:00,81.826,81.847,81.826,81.847,12200000.0
2007-11-27 12:59:00,81.837,81.89,81.835,81.89,14400000.0
2007-11-27 13:00:00,81.908,81.908,81.897,81.9,16000000.0
2007-11-27 13:01:00,81.908,81.908,81.892,81.896,17600000.0
2007-11-27 13:02:00,81.879,81.893,81.879,81.882,12800000.0
2007-11-27 13:03:00,81.88,81.904,81.88,81.898,12800000.0
2007-11-27 13:04:00,81.9,81.9,81.887,81.895,16000000.0
2007-11-27 13:05:00,81.891,81.891,81.863,81.863,12800000.0
2007-11-27 13:06:00,81.861,81.861,81.821,81.821,17600000.0
2007-11-27 13:07:00,81.805,81.805,81.797,81.803,12800000.0
2007-11-27 13:08:00,81.817,81.827,81.817,81.824,32000000.0
2007-11-27 13:09:00,81.844,81.845,81.836,81.845,28800000.0
2007-11-27 13:10:00,81.837,81.837,81.814,81.825,32000000.0
2007-11-27 13:11:00,81.836,81.849,81.836,81.837,19200000.0
2007-11-27 13:12:00,81.826,81.826,81.814,81.82,16000000.0
2007-11-27 13:13:00,81.822,81.822,81.813,81.813,11200000.0
2007-11-27 13:14:00,81.815,81.815,81.798,81.798,11200000.0
2007-11-27 13:15:00,81.768,81.778,81.767,81.771,11200000.0
2007-11-27 13:16:00,81.767,81.782,81.767,81.782,25000000.0
2007-11-27 13:17:00,81.779,81.791,81.779,81.79,12800000.0
2007-11-27 13:18:00,81.783,81.793,81.783,81.793,56400000.0
2007-11-27 13:19:00,81.792,81.795,81.772,81.789,14400000.0
2007-11-27 13:20:00,81.79,81.79,81.771,81.772,12800000.0
2007-11-27 13:21:00,81.78,81.81,81.771,81.81,56400000.0
2007-11-27 13:22:00,81.802,81.802,81.791,81.796,11600000.0
2007-11-27 13:23:00,81.796,81.796,81.787,81.795,12800000.0
2007-11-27 13:24:00,81.779,81.788,81.763,81.788,14400000.0
2007-11-27 13:25:00,81.789,81.799,81.788,81.799,33600000.0
2007-11-27 13:26:00,81.799,81.799,81.786,81.799,24000000.0
2007-11-27 13:27:00,81.802,81.802,81.783,81.783,40000000.0
2007-11-27 13:28:00,81.765,81.771,81.753,81.753,20800000.0
2007-11-27 13:29:00,81.766,81.773,81.766,81.773,22400000.0
2007-11-27 13:30:00,81.768,81.776,81.762,81.77,36200000.0
2007-11-27 13:31:00,81.762,81.767,81.751,81.757,11200000.0
2007-11-27 13:32:00,81.76,81.769,81.739,81.739,17600000.0
2007-11-27 13:33:00,81.716,81.726,81.716,81.719,13200000.0
2007-11-27 13:34:00,81.722,81.722,81.706,81.719,12800000.0
2007-11-27 13:35:00,81.731,81.742,81.729,81.741,13200000.0
2007-11-27 13:36:00,81.728,81.732,81.721,81.727,48000000.0
2007-11-27 13:37:00,81.737,81.75,81.731,81.746,24000000.0
2007-11-27 13:38:00,81.746,81.758,81.746,81.752,28800000.0
2007-11-27 13:39:00,81.754,81.754,81.734,81.754,25000000.0
2007-11-27 13:40:00,81.757,81.759,81.744,81.748,12800000.0
2007-11-27 13:41:00,81.75,81.753,81.749,81.753,16000000.0
2007-11-27 13:42:00,81.748,81.754,81.74,81.743,12800000.0
2007-11-27 13:43:00,81.744,81.745,81.726,81.726,25600000.0
2007-11-27 13:44:00,81.728,81.754,81.725,81.754,28800000.0
2007-11-27 13:45:00,81.767,81.787,81.767,81.783,12200000.0
2007-11-27 13:46:00,81.794,81.804,81.792,81.804,14400000.0
2007-11-27 13:47:00,81.799,81.816,81.799,81.81,27200000.0
2007-11-27 13:48:00,81.813,81.813,81.794,81.803,14400000.0
2007-11-27 13:49:00,81.821,81.821,81.801,81.809,33600000.0
2007-11-27 13:50:00,81.815,81.825,81.812,81.825,33000000.0
2007-11-27 13:51:00,81.826,81.828,81.82,81.82,16400000.0
2007-11-27 13:52:00,81.824,81.834,81.822,81.833,39400000.0
2007-11-27 13:53:00,81.833,81.833,81.821,81.821,36800000.0
2007-11-27 13:54:00,81.82,81.833,81.816,81.833,24000000.0
2007-11-27 13:55:00,81.838,81.839,81.827,81.827,11200000.0
2007-11-27 13:56:00,81.826,81.829,81.824,81.829,14400000.0
2007-11-27 13:57:00,81.847,81.847,81.812,81.812,14400000.0
2007-11-27 13:58:00,81.801,81.819,81.771,81.771,31400000.0
2007-11-27 13:59:00,81.806,81.821,81.775,81.775,47400000.0
2007-11-27 14:00:00,81.768,81.768,81.756,81.759,32000000.0
2007-11-27 14:01:00,81.756,81.767,81.752,81.752,14400000.0
2007-11-27 14:02:00,81.743,81.749,81.736,81.749,28800000.0
2007-11-27 14:03:00,81.77,81.774,81.768,81.774,14400000.0
2007-11-27 14:04:00,81.782,81.793,81.78,81.793,14400000.0
2007-11-27 14:05:00,81.795,81.795,81.789,81.793,25600000.0
2007-11-27 14:06:00,81.78,81.797,81.78,81.783,17600000.0
2007-11-27 14:07:00,81.78,81.793,81.78,81.782,12800000.0
2007-11-27 14:08:00,81.777,81.786,81.777,81.784,24000000.0
2007-11-27 14:09:00,81.783,81.783,81.765,81.767,11200000.0
2007-11-27 14:10:00,81.771,81.782,81.77,81.77,18000000.0
2007-11-27 14:11:00,81.751,81.764,81.746,81.762,13200000.0
2007-11-27 14:12:00,81.773,81.775,81.766,81.766,12800000.0
2007-11-27 14:13:00,81.766,81.767,81.752,81.752,23400000.0
2007-11-27 14:14:00,81.74,81.747,81.735,81.739,20800000.0
2007-11-27 14:15:00,81.748,81.752,81.743,81.75,33600000.0
2007-11-27 14:16:00,81.755,81.759,81.749,81.759,27200000.0
2007-11-27 14:17:00,81.751,81.756,81.721,81.721,11600000.0
2007-11-27 14:18:00,81.717,81.735,81.717,81.735,15400000.0
2007-11-27 14:19:00,81.743,81.743,81.733,81.736,39800000.0
2007-11-27 14:20:00,81.746,81.75,81.744,81.744,14400000.0
2007-11-27 14:21:00,81.74,81.745,81.733,81.737,33600000.0
2007-11-27 14:22:00,81.726,81.726,81.666,81.666,14400000.0
2007-11-27 14:23:00,81.656,81.656,81.602,81.602,17600000.0
2007-11-27 14:24:00,81.602,81.602,81.58,81.58,36200000.0
2007-11-27 14:25:00,81.567,81.574,81.564,81.564,12800000.0
2007-11-27 14:26:00,81.576,81.587,81.571,81.587,19200000.0
2007-11-27 14:27:00,81.59,81.612,81.59,81.612,11200000.0
2007-11-27 14:28:00,81.615,81.615,81.589,81.589,11200000.0
2007-11-27 14:29:00,81.58,81.58,81.56,81.571,12800000.0
2007-11-27 14:30:00,81.565,81.565,81.47,81.543,11200000.0
2007-11-27 14:31:00,81.558,81.595,81.499,81.595,16000000.0
2007-11-27 14:32:00,81.621,81.622,81.613,81.616,12800000.0
2007-11-27 14:33:00,81.606,81.606,81.538,81.538,18000000.0
2007-11-27 14:34:00,81.509,81.555,81.509,81.555,17600000.0
2007-11-27 14:35:00,81.541,81.541,81.521,81.526,11200000.0
2007-11-27 14:36:00,81.517,81.517,81.488,81.488,12800000.0
2007-11-27 14:37:00,81.47,81.47,81.461,81.461,12800000.0
2007-11-27 14:38:00,81.463,81.474,81.453,81.46,11200000.0
2007-11-27 14:39:00,81.455,81.489,81.455,81.485,17600000.0
2007-11-27 14:40:00,81.489,81.489,81.472,81.489,16000000.0
2007-11-27 14:41:00,81.474,81.482,81.469,81.472,11200000.0
2007-11-27 14:42:00,81.5,81.501,81.482,81.482,12800000.0
2007-11-27 14:43:00,81.506,81.506,81.46,81.464,17600000.0
2007-11-27 14:44:00,81.468,81.468,81.45,81.458,12800000.0
2007-11-27 14:45:00,81.447,81.517,81.447,81.517,12200000.0
2007-11-27 14:46:00,81.537,81.537,81.494,81.494,17600000.0
2007-11-27 14:47:00,81.497,81.497,81.399,81.399,12800000.0
2007-11-27 14:48:00,81.371,81.388,81.371,81.386,11200000.0
2007-11-27 14:49:00,81.406,81.429,81.395,81.395,16000000.0
2007-11-27 14:50:00,81.397,81.402,81.375,81.375,12800000.0
2007-11-27 14:51:00,81.381,81.382,81.358,81.358,17000000.0
2007-11-27 14:52:00,81.344,81.346,81.325,81.325,14400000.0
2007-11-27 14:53:00,81.288,81.289,81.281,81.287,11200000.0
2007-11-27 14:54:00,81.277,81.283,81.265,81.265,12800000.0
2007-11-27 14:55:00,81.243,81.243,81.186,81.186,11200000.0
2007-11-27 14:56:00,81.198,81.206,81.185,81.185,16000000.0
2007-11-27 14:57:00,81.195,81.212,81.195,81.212,12800000.0
2007-11-27 14:58:00,81.186,81.186,81.136,81.136,14400000.0
2007-11-27 14:59:00,81.129,81.133,81.119,81.121,12800000.0
2007-11-27 15:00:00,81.106,81.133,81.106,81.129,16000000.0
2007-11-27 15:01:00,81.176,81.189,81.173,81.185,18000000.0
2007-11-27 15:02:00,81.208,81.217,81.208,81.213,11200000.0
2007-11-27 15:03:00,81.195,81.195,81.104,81.104,11200000.0
2007-11-27 15:04:00,81.084,81.096,81.037,81.037,16000000.0
2007-11-27 15:05:00,81.044,81.062,81.025,81.062,12800000.0
2007-11-27 15:06:00,81.081,81.097,81.081,81.089,11200000.0
2007-11-27 15:07:00,81.116,81.198,81.116,81.198,11200000.0
2007-11-27 15:08:00,81.194,81.207,81.194,81.198,11200000.0
2007-11-27 15:09:00,81.185,81.195,81.176,81.195,14400000.0
2007-11-27 15:10:00,81.182,81.195,81.18,81.189,16000000.0
2007-11-27 15:11:00,81.182,81.189,81.179,81.188,11200000.0
2007-11-27 15:12:00,81.173,81.208,81.173,81.208,12800000.0
2007-11-27 15:13:00,81.239,81.249,81.239,81.249,12800000.0
2007-11-27 15:14:00,81.247,81.247,81.227,81.227,16400000.0
2007-11-27 15:15:00,81.219,81.256,81.217,81.238,17600000.0
2007-11-27 15:16:00,81.265,81.336,81.264,81.336,12800000.0
2007-11-27 15:17:00,81.348,81.348,81.333,81.333,13800000.0
2007-11-27 15:18:00,81.314,81.386,81.314,81.386,13200000.0
2007-11-27 15:19:00,81.394,81.408,81.382,81.408,16000000.0
2007-11-27 15:20:00,81.444,81.478,81.44,81.475,16000000.0
2007-11-27 15:21:00,81.52,81.541,81.442,81.541,17600000.0
2007-11-27 15:22:00,81.548,81.564,81.534,81.559,11200000.0
2007-11-27 15:23:00,81.55,81.592,81.545,81.592,11200000.0
2007-11-27 15:24:00,81.628,81.632,81.562,81.562,11200000.0
2007-11-27 15:25:00,81.563,81.57,81.557,81.557,12600000.0
2007-11-27 15:26:00,81.564,81.564,81.544,81.544,14400000.0
2007-11-27 15:27:00,81.543,81.551,81.527,81.527,12800000.0
2007-11-27 15:28:00,81.504,81.504,81.479,81.479,12800000.0
2007-11-27 15:29:00,81.469,81.473,81.464,81.469,17600000.0
2007-11-27 15:30:00,81.487,81.491,81.478,81.478,17600000.0
2007-11-27 15:31:00,81.465,81.465,81.449,81.457,12800000.0
2007-11-27 15:32:00,81.467,81.47,81.463,81.463,11200000.0
2007-11-27 15:33:00,81.455,81.455,81.42,81.42,11200000.0
2007-11-27 15:34:00,81.424,81.438,81.421,81.438,11200000.0
2007-11-27 15:35:00,81.417,81.417,81.403,81.415,12200000.0
2007-11-27 15:36:00,81.417,81.427,81.411,81.426,14400000.0
2007-11-27 15:37:00,81.415,81.457,81.415,81.453,16000000.0
2007-11-27 15:38:00,81.488,81.604,81.488,81.604,15400000.0
2007-11-27 15:39:00,81.642,81.642,81.623,81.627,14400000.0
2007-11-27 15:40:00,81.61,81.61,81.555,81.555,12800000.0
2007-11-27 15:41:00,81.552,81.579,81.552,81.577,15400000.0
2007-11-27 15:42:00,81.596,81.637,81.572,81.626,17600000.0
2007-11-27 15:43:00,81.636,81.675,81.636,81.673,12800000.0
2007-11-27 15:44:00,81.718,81.737,81.718,81.731,12800000.0
2007-11-27 15:45:00,81.745,81.753,81.735,81.753,12800000.0
2007-11-27 15:46:00,81.737,81.739,81.727,81.73,11200000.0
2007-11-27 15:47:00,81.712,81.712,81.677,81.677,11200000.0
2007-11-27 15:48:00,81.655,81.655,81.564,81.564,12800000.0
2007-11-27 15:49:00,81.562,81.621,81.562,81.621,10600000.0
2007-11-27 15:50:00,81.636,81.638,81.62,81.638,14400000.0
2007-11-27 15:51:00,81.63,81.63,81.614,81.617,11200000.0
2007-11-27 15:52:00,81.621,81.629,81.62,81.624,11200000.0
2007-11-27 15:53:00,81.62,81.649,81.62,81.649,12200000.0
2007-11-27 15:54:00,81.635,81.641,81.63,81.632,17000000.0
2007-11-27 15:55:00,81.583,81.583,81.541,81.567,17600000.0
2007-11-27 15:56:00,81.579,81.613,81.579,81.613,11200000.0
2007-11-27 15:57:00,81.624,81.624,81.607,81.612,14400000.0
2007-11-27 15:58:00,81.63,81.652,81.63,81.652,11600000.0
2007-11-27 15:59:00,81.672,81.682,81.666,81.666,11200000.0
2007-11-27 16:00:00,81.632,81.632,81.594,81.598,11200000.0
2007-11-27 16:01:00,81.586,81.598,81.586,81.597,11200000.0
2007-11-27 16:02:00,81.587,81.587,81.574,81.574,17600000.0
2007-11-27 16:03:00,81.558,81.558,81.515,81.516,12800000.0
2007-11-27 16:04:00,81.49,81.511,81.433,81.511,11200000.0
2007-11-27 16:05:00,81.522,81.546,81.522,81.546,14400000.0
2007-11-27 16:06:00,81.547,81.547,81.531,81.542,16000000.0
2007-11-27 16:07:00,81.566,81.672,81.566,81.672,11200000.0
2007-11-27 16:08:00,81.701,81.701,81.664,81.664,11200000.0
2007-11-27 16:09:00,81.652,81.669,81.652,81.669,12800000.0
2007-11-27 16:10:00,81.623,81.641,81.606,81.635,12800000.0
2007-11-27 16:11:00,81.684,81.703,81.684,81.703,11200000.0
2007-11-27 16:12:00,81.718,81.72,81.694,81.694,17600000.0
2007-11-27 16:13:00,81.699,81.699,81.662,81.662,11200000.0
2007-11-27 16:14:00,81.67,81.693,81.67,81.682,14400000.0
2007-11-27 16:15:00,81.672,81.682,81.667,81.682,11200000.0
2007-11-27 16:16:00,81.692,81.692,81.646,81.647,11200000.0
2007-11-27 16:17:00,81.581,81.581,81.524,81.524,17600000.0
2007-11-27 16:18:00,81.518,81.544,81.518,81.535,16000000.0
2007-11-27 16:19:00,81.537,81.542,81.532,81.541,11200000.0
2007-11-27 16:20:00,81.552,81.582,81.552,81.58,11200000.0
2007-11-27 16:21:00,81.573,81.587,81.573,81.582,11200000.0
2007-11-27 16:22:00,81.583,81.608,81.583,81.608,11200000.0
2007-11-27 16:23:00,81.608,81.608,81.574,81.574,12800000.0
2007-11-27 16:24:00,81.558,81.558,81.533,81.533,11200000.0
2007-11-27 16:25:00,81.553,81.563,81.527,81.529,12800000.0
2007-11-27 16:26:00,81.524,81.535,81.524,81.525,12200000.0
2007-11-27 16:27:00,81.521,81.531,81.512,81.528,17600000.0
2007-11-27 16:28:00,81.53,81.535,81.523,81.527,10600000.0
2007-11-27 16:29:00,81.522,81.528,81.517,81.52,14400000.0
2007-11-27 16:30:00,81.514,81.517,81.506,81.517,14400000.0
2007-11-27 16:31:00,81.517,81.537,81.517,81.532,14400000.0
2007-11-27 16:32:00,81.543,81.587,81.543,81.565,11200000.0
2007-11-27 16:33:00,81.587,81.587,81.555,81.555,14400000.0
2007-11-27 16:34:00,81.564,81.64,81.564,81.64,17600000.0
2007-11-27 16:35:00,81.658,81.744,81.658,81.744,12800000.0
2007-11-27 16:36:00,81.772,81.807,81.77,81.807,11200000.0
2007-11-27 16:37:00,81.863,81.96,81.863,81.96,12800000.0
2007-11-27 16:38:00,81.979,81.979,81.878,81.882,14400000.0
2007-11-27 16:39:00,81.904,81.922,81.847,81.847,12800000.0
2007-11-27 16:40:00,81.847,81.851,81.835,81.835,17000000.0
2007-11-27 16:41:00,81.813,81.848,81.789,81.848,12800000.0
2007-11-27 16:42:00,81.864,81.88,81.861,81.868,11200000.0
2007-11-27 16:43:00,81.871,81.871,81.824,81.824,12800000.0
2007-11-27 16:44:00,81.788,81.788,81.72,81.72,11200000.0
2007-11-27 16:45:00,81.724,81.734,81.702,81.702,11200000.0
2007-11-27 16:46:00,81.694,81.711,81.681,81.711,14400000.0
2007-11-27 16:47:00,81.724,81.803,81.724,81.803,17600000.0
2007-11-27 16:48:00,81.814,81.83,81.814,81.827,11200000.0
2007-11-27 16:49:00,81.828,81.851,81.828,81.846,12800000.0
2007-11-27 16:50:00,81.865,81.869,81.861,81.864,17600000.0
2007-11-27 16:51:00,81.865,81.912,81.84,81.84,11200000.0
2007-11-27 16:52:00,81.891,81.909,81.884,81.886,17600000.0
2007-11-27 16:53:00,81.851,81.882,81.843,81.882,17600000.0
2007-11-27 16:54:00,81.877,81.877,81.846,81.846,17600000.0
2007-11-27 16:55:00,81.8,81.832,81.799,81.832,14400000.0
2007-11-27 16:56:00,81.834,81.879,81.834,81.879,12800000.0
2007-11-27 16:57:00,81.854,81.868,81.854,81.865,16000000.0
2007-11-27 16:58:00,81.89,81.896,81.887,81.892,12800000.0
2007-11-27 16:59:00,81.886,81.886,81.831,81.831,12800000.0
2007-11-27 17:00:00,81.775,81.775,81.728,81.728,11200000.0
2007-11-27 17:01:00,81.758,81.783,81.682,81.782,12600000.0
2007-11-27 17:02:00,81.779,81.779,81.762,81.768,16000000.0
2007-11-27 17:03:00,81.772,81.815,81.772,81.806,17600000.0
2007-11-27 17:04:00,81.822,81.823,81.804,81.804,11200000.0
2007-11-27 17:05:00,81.802,81.809,81.785,81.809,17600000.0
2007-11-27 17:06:00,81.841,81.865,81.832,81.832,11200000.0
2007-11-27 17:07:00,81.793,81.793,81.756,81.764,11200000.0
2007-11-27 17:08:00,81.745,81.745,81.725,81.725,17600000.0
2007-11-27 17:09:00,81.724,81.771,81.724,81.766,16400000.0
2007-11-27 17:10:00,81.776,81.776,81.703,81.703,11200000.0
2007-11-27 17:11:00,81.67,81.67,81.636,81.636,12800000.0
2007-11-27 17:12:00,81.639,81.639,81.599,81.607,12800000.0
2007-11-27 17:13:00,81.57,81.57,81.553,81.553,12800000.0
2007-11-27 17:14:00,81.522,81.522,81.458,81.458,12800000.0
2007-11-27 17:15:00,81.496,81.508,81.491,81.508,12800000.0
2007-11-27 17:16:00,81.505,81.505,81.484,81.503,11200000.0
2007-11-27 17:17:00,81.533,81.591,81.533,81.591,11200000.0
2007-11-27 17:18:00,81.604,81.667,81.604,81.667,12800000.0
2007-11-27 17:19:00,81.66,81.66,81.634,81.636,16000000.0
2007-11-27 17:20:00,81.619,81.625,81.612,81.612,11200000.0
2007-11-27 17:21:00,81.611,81.613,81.596,81.612,12800000.0
2007-11-27 17:22:00,81.624,81.663,81.569,81.663,11200000.0
2007-11-27 17:23:00,81.687,81.744,81.687,81.744,11200000.0
2007-11-27 17:24:00,81.745,81.776,81.745,81.776,11200000.0
2007-11-27 17:25:00,81.737,81.737,81.718,81.731,11200000.0
2007-11-27 17:26:00,81.776,81.776,81.768,81.772,11200000.0
2007-11-27 17:27:00,81.762,81.766,81.759,81.759,17600000.0
2007-11-27 17:28:00,81.76,81.794,81.759,81.794,12800000.0
2007-11-27 17:29:00,81.8,81.818,81.8,81.804,12800000.0
2007-11-27 17:30:00,81.836,81.915,81.836,81.915,11200000.0
2007-11-27 17:31:00,81.938,81.969,81.937,81.969,12800000.0
2007-11-27 17:32:00,81.993,82.032,81.993,82.032,11200000.0
2007-11-27 17:33:00,82.002,82.002,81.973,81.988,12800000.0
2007-11-27 17:34:00,81.985,82.007,81.985,82.007,11200000.0
2007-11-27 17:35:00,82.004,82.004,81.972,81.972,12800000.0
2007-11-27 17:36:00,81.95,81.958,81.915,81.958,11200000.0
2007-11-27 17:37:00,81.963,82.002,81.963,82.002,11200000.0
2007-11-27 17:38:00,82.039,82.049,82.027,82.027,16000000.0
2007-11-27 17:39:00,82.038,82.038,82.01,82.011,17600000.0
2007-11-27 17:40:00,82.007,82.036,82.007,82.036,11200000.0
2007-11-27 17:41:00,82.045,82.045,82.021,82.039,11200000.0
2007-11-27 17:42:00,82.003,82.01,81.99,81.999,11200000.0
2007-11-27 17:43:00,82.026,82.122,82.026,82.122,12800000.0
2007-11-27 17:44:00,82.181,82.185,82.18,82.18,12800000.0
2007-11-27 17:45:00,82.204,82.225,82.204,82.224,11200000.0
2007-11-27 17:46:00,82.246,82.255,82.246,82.249,12800000.0
2007-11-27 17:47:00,82.259,82.29,82.258,82.287,12800000.0
2007-11-27 17:48:00,82.298,82.316,82.298,82.311,11200000.0
2007-11-27 17:49:00,82.335,82.378,82.335,82.378,17600000.0
2007-11-27 17:50:00,82.391,82.409,82.363,82.409,12800000.0
2007-11-27 17:51:00,82.427,82.436,82.426,82.434,11200000.0
2007-11-27 17:52:00,82.433,82.433,82.416,82.421,12800000.0
2007-11-27 17:53:00,82.435,82.439,82.394,82.394,16000000.0
2007-11-27 17:54:00,82.383,82.384,82.354,82.354,14400000.0
2007-11-27 17:55:00,82.335,82.345,82.245,82.332,11200000.0
2007-11-27 17:56:00,82.329,82.358,82.329,82.358,11200000.0
2007-11-27 17:57:00,82.381,82.445,82.381,82.445,16000000.0
2007-11-27 17:58:00,82.462,82.471,82.457,82.463,12800000.0
2007-11-27 17:59:00,82.448,82.448,82.427,82.442,10600000.0
2007-11-27 18:00:00,82.441,82.445,82.426,82.426,18000000.0
2007-11-27 18:01:00,82.444,82.463,82.355,82.423,17600000.0
2007-11-27 18:02:00,82.407,82.426,82.407,82.409,17600000.0
2007-11-27 18:03:00,82.383,82.383,82.362,82.377,14400000.0
2007-11-27 18:04:00,82.35,82.35,82.342,82.346,11200000.0
2007-11-27 18:05:00,82.338,82.341,82.328,82.341,11200000.0
2007-11-27 18:06:00,82.339,82.339,82.316,82.323,12800000.0
2007-11-27 18:07:00,82.302,82.302,82.252,82.252,11200000.0
2007-11-27 18:08:00,82.244,82.253,82.209,82.209,16000000.0
2007-11-27 18:09:00,82.159,82.189,82.157,82.189,15400000.0
2007-11-27 18:10:00,82.221,82.27,82.221,82.27,12800000.0
2007-11-27 18:11:00,82.306,82.343,82.306,82.343,11200000.0
2007-11-27 18:12:00,82.347,82.349,82.331,82.331,12800000.0
2007-11-27 18:13:00,82.343,82.359,82.343,82.347,10600000.0
2007-11-27 18:14:00,82.346,82.361,82.345,82.361,12800000.0
2007-11-27 18:15:00,82.334,82.361,82.334,82.348,12800000.0
2007-11-27 18:16:00,82.356,82.383,82.356,82.383,12800000.0
2007-11-27 18:17:00,82.393,82.399,82.383,82.383,16000000.0
2007-11-27 18:18:00,82.384,82.391,82.383,82.391,11200000.0
2007-11-27 18:19:00,82.386,82.395,82.37,82.388,17600000.0
2007-11-27 18:20:00,82.385,82.389,82.375,82.389,12800000.0
2007-11-27 18:21:00,82.381,82.383,82.365,82.365,11600000.0
2007-11-27 18:22:00,82.353,82.354,82.274,82.35,16000000.0
2007-11-27 18:23:00,82.348,82.358,82.348,82.349,16000000.0
2007-11-27 18:24:00,82.337,82.337,82.319,82.329,12800000.0
2007-11-27 18:25:00,82.312,82.341,82.312,82.341,11600000.0
2007-11-27 18:26:00,82.36,82.39,82.36,82.388,13200000.0
2007-11-27 18:27:00,82.397,82.418,82.397,82.403,14400000.0
2007-11-27 18:28:00,82.381,82.395,82.377,82.394,12800000.0
2007-11-27 18:29:00,82.384,82.384,82.361,82.364,12800000.0
2007-11-27 18:30:00,82.36,82.378,82.36,82.378,11200000.0
2007-11-27 18:31:00,82.381,82.382,82.375,82.375,12800000.0
2007-11-27 18:32:00,82.376,82.379,82.37,82.37,11200000.0
2007-11-27 18:33:00,82.366,82.406,82.366,82.392,11200000.0
2007-11-27 18:34:00,82.365,82.402,82.365,82.402,12800000.0
2007-11-27 18:35:00,82.411,82.435,82.409,82.429,12800000.0
2007-11-27 18:36:00,82.442,82.442,82.43,82.436,12800000.0
2007-11-27 18:37:00,82.458,82.473,82.457,82.473,17600000.0
2007-11-27 18:38:00,82.462,82.462,82.441,82.451,10600000.0
2007-11-27 18:39:00,82.464,82.47,82.457,82.458,16400000.0
2007-11-27 18:40:00,82.448,82.462,82.448,82.458,12800000.0
2007-11-27 18:41:00,82.459,82.489,82.459,82.488,14400000.0
2007-11-27 18:42:00,82.472,82.476,82.454,82.459,11200000.0
2007-11-27 18:43:00,82.42,82.421,82.399,82.399,12800000.0
2007-11-27 18:44:00,82.389,82.389,82.364,82.364,11200000.0
2007-11-27 18:45:00,82.366,82.366,82.353,82.357,11200000.0
2007-11-27 18:46:00,82.349,82.35,82.323,82.323,11200000.0
2007-11-27 18:47:00,82.285,82.289,82.274,82.276,12800000.0
2007-11-27 18:48:00,82.303,82.315,82.296,82.308,12800000.0
2007-11-27 18:49:00,82.297,82.321,82.297,82.321,12800000.0
2007-11-27 18:50:00,82.278,82.278,82.256,82.257,17600000.0
2007-11-27 18:51:00,82.235,82.243,82.23,82.237,12800000.0
2007-11-27 18:52:00,82.231,82.24,82.231,82.235,13200000.0
2007-11-27 18:53:00,82.229,82.233,82.218,82.227,12800000.0
2007-11-27 18:54:00,82.246,82.255,82.246,82.246,11200000.0
2007-11-27 18:55:00,82.256,82.283,82.256,82.283,11200000.0
2007-11-27 18:56:00,82.304,82.327,82.304,82.324,16000000.0
2007-11-27 18:57:00,82.329,82.334,82.308,82.314,11600000.0
2007-11-27 18:58:00,82.306,82.31,82.301,82.305,11600000.0
2007-11-27 18:59:00,82.302,82.307,82.299,82.299,17600000.0
2007-11-27 19:00:00,82.276,82.28,82.257,82.257,12800000.0
2007-11-27 19:01:00,82.251,82.279,82.251,82.279,16000000.0
2007-11-27 19:02:00,82.293,82.304,82.289,82.301,11200000.0
2007-11-27 19:03:00,82.28,82.28,82.266,82.276,8000000.0
2007-11-27 19:04:00,82.274,82.308,82.273,82.308,16000000.0
2007-11-27 19:05:00,82.307,82.307,82.261,82.261,14400000.0
2007-11-27 19:06:00,82.243,82.248,82.233,82.247,16000000.0
2007-11-27 19:07:00,82.245,82.248,82.226,82.231,11200000.0
2007-11-27 19:08:00,82.208,82.214,82.203,82.209,17600000.0
2007-11-27 19:09:00,82.21,82.238,82.21,82.237,12800000.0
2007-11-27 19:10:00,82.24,82.24,82.228,82.234,17600000.0
2007-11-27 19:11:00,82.221,82.224,82.21,82.21,11600000.0
2007-11-27 19:12:00,82.19,82.195,82.155,82.162,11200000.0
2007-11-27 19:13:00,82.17,82.187,82.169,82.169,11200000.0
2007-11-27 19:14:00,82.153,82.153,82.126,82.126,16000000.0
2007-11-27 19:15:00,82.122,82.128,82.11,82.113,12800000.0
2007-11-27 19:16:00,82.13,82.138,82.116,82.138,12800000.0
2007-11-27 19:17:00,82.14,82.147,82.133,82.133,12800000.0
2007-11-27 19:18:00,82.126,82.133,82.126,82.133,17600000.0
2007-11-27 19:19:00,82.132,82.149,82.132,82.148,16000000.0
2007-11-27 19:20:00,82.146,82.16,82.133,82.133,16000000.0
2007-11-27 19:21:00,82.128,82.133,82.12,82.123,11600000.0
2007-11-27 19:22:00,82.129,82.146,82.129,82.138,10600000.0
2007-11-27 19:23:00,82.148,82.163,82.147,82.155,18000000.0
2007-11-27 19:24:00,82.179,82.219,82.179,82.219,18000000.0
2007-11-27 19:25:00,82.216,82.228,82.214,82.223,18000000.0
2007-11-27 19:26:00,82.206,82.206,82.19,82.195,11200000.0
2007-11-27 19:27:00,82.185,82.19,82.184,82.189,11200000.0
2007-11-27 19:28:00,82.182,82.193,82.179,82.179,12800000.0
2007-11-27 19:29:00,82.185,82.194,82.176,82.176,10600000.0
2007-11-27 19:30:00,82.192,82.237,82.192,82.237,14400000.0
2007-11-27 19:31:00,82.284,82.346,82.284,82.346,11200000.0
2007-11-27 19:32:00,82.334,82.334,82.283,82.283,12800000.0
2007-11-27 19:33:00,82.265,82.271,82.261,82.27,12800000.0
2007-11-27 19:34:00,82.304,82.33,82.304,82.324,12800000.0
2007-11-27 19:35:00,82.316,82.329,82.316,82.32,17600000.0
2007-11-27 19:36:00,82.328,82.371,82.328,82.371,11200000.0
2007-11-27 19:37:00,82.382,82.392,82.38,82.38,11200000.0
2007-11-27 19:38:00,82.405,82.438,82.403,82.438,17600000.0
2007-11-27 19:39:00,82.439,82.443,82.42,82.43,16000000.0
2007-11-27 19:40:00,82.429,82.47,82.428,82.47,14400000.0
2007-11-27 19:41:00,82.496,82.504,82.48,82.48,17600000.0
2007-11-27 19:42:00,82.489,82.492,82.473,82.473,13200000.0
2007-11-27 19:43:00,82.462,82.462,82.442,82.444,11200000.0
2007-11-27 19:44:00,82.432,82.449,82.432,82.441,16000000.0
2007-11-27 19:45:00,82.44,82.467,82.44,82.467,12800000.0
2007-11-27 19:46:00,82.52,82.562,82.52,82.55,11200000.0
2007-11-27 19:47:00,82.565,82.584,82.565,82.576,16000000.0
2007-11-27 19:48:00,82.586,82.596,82.579,82.579,10600000.0
2007-11-27 19:49:00,82.575,82.587,82.559,82.559,12800000.0
2007-11-27 19:50:00,82.585,82.586,82.549,82.549,12800000.0
2007-11-27 19:51:00,82.546,82.546,82.52,82.532,11200000.0
2007-11-27 19:52:00,82.54,82.545,82.525,82.541,11200000.0
2007-11-27 19:53:00,82.543,82.557,82.539,82.541,11200000.0
2007-11-27 19:54:00,82.542,82.565,82.542,82.565,14400000.0
2007-11-27 19:55:00,82.566,82.566,82.505,82.505,12800000.0
2007-11-27 19:56:00,82.494,82.494,82.457,82.457,11600000.0
2007-11-27 19:57:00,82.45,82.45,82.431,82.436,12800000.0
2007-11-27 19:58:00,82.442,82.453,82.442,82.447,13800000.0
2007-11-27 19:59:00,82.436,82.442,82.408,82.422,14400000.0
2007-11-27 20:00:00,82.417,82.421,82.415,82.419,12800000.0
2007-11-27 20:01:00,82.427,82.431,82.42,82.427,11600000.0
2007-11-27 20:02:00,82.412,82.412,82.4,82.4,11200000.0
2007-11-27 20:03:00,82.414,82.421,82.411,82.417,16000000.0
2007-11-27 20:04:00,82.414,82.421,82.397,82.412,12800000.0
2007-11-27 20:05:00,82.413,82.413,82.4,82.4,12200000.0
2007-11-27 20:06:00,82.4,82.4,82.393,82.394,12800000.0
2007-11-27 20:07:00,82.396,82.411,82.396,82.411,8000000.0
2007-11-27 20:08:00,82.4,82.408,82.395,82.404,12200000.0
2007-11-27 20:09:00,82.406,82.415,82.399,82.415,16000000.0
2007-11-27 20:10:00,82.433,82.451,82.433,82.441,17600000.0
2007-11-27 20:11:00,82.447,82.448,82.43,82.43,14400000.0
2007-11-27 20:12:00,82.428,82.434,82.422,82.432,14400000.0
2007-11-27 20:13:00,82.428,82.432,82.41,82.41,11200000.0
2007-11-27 20:14:00,82.399,82.408,82.397,82.408,11200000.0
2007-11-27 20:15:00,82.417,82.426,82.414,82.426,11200000.0
2007-11-27 20:16:00,82.427,82.436,82.427,82.436,12800000.0
2007-11-27 20:17:00,82.439,82.439,82.429,82.433,12800000.0
2007-11-27 20:18:00,82.425,82.438,82.417,82.438,12800000.0
2007-11-27 20:19:00,82.44,82.441,82.433,82.44,11200000.0
2007-11-27 20:20:00,82.463,82.468,82.453,82.453,11200000.0
2007-11-27 20:21:00,82.449,82.457,82.429,82.455,12800000.0
2007-11-27 20:22:00,82.457,82.464,82.455,82.457,11200000.0
2007-11-27 20:23:00,82.47,82.483,82.451,82.451,11200000.0
2007-11-27 20:24:00,82.485,82.497,82.485,82.491,16000000.0
2007-11-27 20:25:00,82.51,82.518,82.505,82.518,12200000.0
2007-11-27 20:26:00,82.533,82.579,82.533,82.579,11200000.0
2007-11-27 20:27:00,82.594,82.61,82.594,82.605,17600000.0
2007-11-27 20:28:00,82.617,82.624,82.612,82.612,17600000.0
2007-11-27 20:29:00,82.615,82.615,82.601,82.601,11200000.0
2007-11-27 20:30:00,82.602,82.603,82.588,82.594,9600000.0
2007-11-27 20:31:00,82.592,82.592,82.573,82.581,14400000.0
2007-11-27 20:32:00,82.58,82.585,82.563,82.563,16000000.0
2007-11-27 20:33:00,82.555,82.558,82.538,82.557,15400000.0
2007-11-27 20:34:00,82.575,82.582,82.567,82.579,16000000.0
2007-11-27 20:35:00,82.574,82.58,82.559,82.559,9600000.0
2007-11-27 20:36:00,82.57,82.574,82.566,82.567,11200000.0
2007-11-27 20:37:00,82.561,82.567,82.556,82.561,17600000.0
2007-11-27 20:38:00,82.558,82.563,82.537,82.537,12800000.0
2007-11-27 20:39:00,82.547,82.559,82.545,82.553,16000000.0
2007-11-27 20:40:00,82.543,82.543,82.519,82.519,12800000.0
2007-11-27 20:41:00,82.533,82.553,82.533,82.547,9600000.0
2007-11-27 20:42:00,82.563,82.563,82.544,82.546,12800000.0
2007-11-27 20:43:00,82.533,82.534,82.516,82.516,11200000.0
2007-11-27 20:44:00,82.508,82.517,82.507,82.507,11200000.0
2007-11-27 20:45:00,82.504,82.506,82.477,82.477,10600000.0
2007-11-27 20:46:00,82.508,82.524,82.508,82.524,12800000.0
2007-11-27 20:47:00,82.53,82.547,82.477,82.543,11200000.0
2007-11-27 20:48:00,82.553,82.582,82.553,82.582,12800000.0
2007-11-27 20:49:00,82.587,82.587,82.545,82.547,12800000.0
2007-11-27 20:50:00,82.549,82.549,82.52,82.52,12800000.0
2007-11-27 20:51:00,82.527,82.532,82.498,82.502,14400000.0
2007-11-27 20:52:00,82.505,82.505,82.462,82.462,11200000.0
2007-11-27 20:53:00,82.445,82.45,82.43,82.43,12800000.0
2007-11-27 20:54:00,82.426,82.427,82.415,82.425,11200000.0
2007-11-27 20:55:00,82.42,82.42,82.411,82.413,12800000.0
2007-11-27 20:56:00,82.415,82.463,82.415,82.463,13200000.0
2007-11-27 20:57:00,82.452,82.455,82.448,82.449,9600000.0
2007-11-27 20:58:00,82.435,82.435,82.408,82.411,17600000.0
2007-11-27 20:59:00,82.408,82.408,82.394,82.403,16000000.0
2007-11-27 21:00:00,82.422,82.422,82.381,82.381,12800000.0
2007-11-27 21:01:00,82.351,82.351,82.341,82.348,11200000.0
2007-11-27 21:02:00,82.346,82.354,82.334,82.354,14400000.0
2007-11-27 21:03:00,82.303,82.303,82.256,82.256,11200000.0
2007-11-27 21:04:00,82.276,82.276,82.263,82.264,11600000.0
2007-11-27 21:05:00,82.267,82.293,82.267,82.292,14800000.0
2007-11-27 21:06:00,82.278,82.307,82.278,82.297,17600000.0
2007-11-27 21:07:00,82.308,82.321,82.304,82.304,12800000.0
2007-11-27 21:08:00,82.314,82.348,82.314,82.348,12800000.0
2007-11-27 21:09:00,82.346,82.346,82.314,82.318,14400000.0
2007-11-27 21:10:00,82.304,82.316,82.299,82.316,12200000.0
2007-11-27 21:11:00,82.302,82.303,82.289,82.294,12800000.0
2007-11-27 21:12:00,82.318,82.33,82.309,82.33,12800000.0
2007-11-27 21:13:00,82.358,82.367,82.345,82.345,12200000.0
2007-11-27 21:14:00,82.344,82.396,82.344,82.396,17600000.0
2007-11-27 21:15:00,82.405,82.408,82.365,82.369,17600000.0
2007-11-27 21:16:00,82.384,82.404,82.383,82.398,13200000.0
2007-11-27 21:17:00,82.39,82.407,82.39,82.402,12800000.0
2007-11-27 21:18:00,82.377,82.396,82.377,82.392,12200000.0
2007-11-27 21:19:00,82.403,82.418,82.399,82.409,12800000.0
2007-11-27 21:20:00,82.407,82.408,82.386,82.408,12800000.0
2007-11-27 21:21:00,82.402,82.402,82.386,82.394,16000000.0
2007-11-27 21:22:00,82.392,82.399,82.39,82.399,8000000.0
2007-11-27 21:23:00,82.386,82.415,82.386,82.415,14400000.0
2007-11-27 21:24:00,82.417,82.417,82.396,82.411,12200000.0
2007-11-27 21:25:00,82.419,82.425,82.383,82.383,10000000.0
2007-11-27 21:26:00,82.387,82.387,82.36,82.361,17400000.0
2007-11-27 21:27:00,82.356,82.372,82.354,82.363,12800000.0
2007-11-27 21:28:00,82.374,82.402,82.374,82.402,12800000.0
2007-11-27 21:29:00,82.409,82.409,82.388,82.388,11200000.0
2007-11-27 21:30:00,82.372,82.372,82.351,82.351,11200000.0
2007-11-27 21:31:00,82.35,82.352,82.347,82.347,8000000.0
2007-11-27 21:32:00,82.343,82.344,82.332,82.335,11200000.0
2007-11-27 21:33:00,82.335,82.335,82.307,82.307,11200000.0
2007-11-27 21:34:00,82.302,82.32,82.302,82.303,11200000.0
2007-11-27 21:35:00,82.298,82.298,82.26,82.26,11200000.0
2007-11-27 21:36:00,82.228,82.25,82.225,82.24,17600000.0
2007-11-27 21:37:00,82.209,82.217,82.139,82.139,12800000.0
2007-11-27 21:38:00,82.137,82.173,82.137,82.173,13200000.0
2007-11-27 21:39:00,82.168,82.22,82.166,82.22,15400000.0
2007-11-27 21:40:00,82.276,82.276,82.227,82.227,12800000.0
2007-11-27 21:41:00,82.198,82.206,82.191,82.194,11200000.0
2007-11-27 21:42:00,82.197,82.197,82.176,82.176,14400000.0
2007-11-27 21:43:00,82.169,82.169,82.14,82.14,17600000.0
2007-11-27 21:44:00,82.099,82.099,82.07,82.07,8000000.0
2007-11-27 21:45:00,82.082,82.11,82.08,82.11,12800000.0
2007-11-27 21:46:00,82.113,82.158,82.113,82.158,12800000.0
2007-11-27 21:47:00,82.161,82.169,82.146,82.169,8000000.0
2007-11-27 21:48:00,82.179,82.224,82.179,82.209,17600000.0
2007-11-27 21:49:00,82.205,82.217,82.125,82.181,12800000.0
2007-11-27 21:50:00,82.183,82.192,82.183,82.192,11200000.0
2007-11-27 21:51:00,82.19,82.213,82.18,82.213,11200000.0
2007-11-27 21:52:00,82.228,82.232,82.22,82.22,11200000.0
2007-11-27 21:53:00,82.208,82.212,82.195,82.195,17000000.0
2007-11-27 21:54:00,82.194,82.201,82.17,82.201,14400000.0
2007-11-27 21:55:00,82.195,82.195,82.179,82.179,16000000.0
2007-11-27 21:56:00,82.174,82.174,82.159,82.159,12200000.0
2007-11-27 21:57:00,82.174,82.228,82.174,82.228,8000000.0
2007-11-27 21:58:00,82.244,82.253,82.229,82.244,11200000.0
2007-11-27 21:59:00,82.23,82.241,82.226,82.236,16000000.0
2007-11-27 22:00:00,82.245,82.282,82.236,82.282,12800000.0
2007-11-27 22:01:00,82.273,82.273,82.19,82.19,12800000.0
2007-11-27 22:02:00,82.262,82.262,82.239,82.241,12200000.0
2007-11-27 22:03:00,82.242,82.245,82.241,82.245,8000000.0
2007-11-27 22:04:00,82.226,82.226,82.149,82.149,11200000.0
2007-11-27 22:05:00,82.215,82.228,82.215,82.226,11200000.0
2007-11-27 22:06:00,82.222,82.231,82.221,82.222,17600000.0
2007-11-27 22:07:00,82.245,82.251,82.236,82.245,12800000.0
2007-11-27 22:08:00,82.24,82.243,82.235,82.24,11200000.0
2007-11-27 22:09:00,82.231,82.237,82.219,82.219,11200000.0
2007-11-27 22:10:00,82.233,82.262,82.233,82.26,18000000.0
2007-11-27 22:11:00,82.303,82.356,82.303,82.354,8000000.0
2007-11-27 22:12:00,82.351,82.36,82.342,82.342,11200000.0
2007-11-27 22:13:00,82.386,82.394,82.384,82.384,7400000.0
2007-11-27 22:14:00,82.365,82.365,82.356,82.358,16000000.0
2007-11-27 22:15:00,82.347,82.347,82.324,82.33,9600000.0
2007-11-27 22:16:00,82.332,82.332,82.319,82.319,12800000.0
2007-11-27 22:17:00,82.321,82.329,82.306,82.31,11200000.0
2007-11-27 22:18:00,82.333,82.341,82.333,82.333,12800000.0
2007-11-27 22:19:00,82.343,82.405,82.343,82.405,14800000.0
2007-11-27 22:20:00,82.406,82.425,82.406,82.425,11200000.0
2007-11-27 22:21:00,82.428,82.458,82.428,82.45,11200000.0
2007-11-27 22:22:00,82.436,82.436,82.42,82.424,11200000.0
2007-11-27 22:23:00,82.432,82.471,82.432,82.445,13200000.0
2007-11-27 22:24:00,82.42,82.442,82.42,82.422,12800000.0
2007-11-27 22:25:00,82.42,82.42,82.402,82.41,9600000.0
2007-11-27 22:26:00,82.392,82.392,82.352,82.352,11200000.0
2007-11-27 22:27:00,82.32,82.32,82.255,82.255,12800000.0
2007-11-27 22:28:00,82.269,82.27,82.192,82.192,17600000.0
2007-11-27 22:29:00,82.211,82.236,82.211,82.232,8000000.0
2007-11-27 22:30:00,82.251,82.315,82.251,82.31,12800000.0
2007-11-27 22:31:00,82.298,82.307,82.279,82.307,11200000.0
2007-11-27 22:32:00,82.328,82.354,82.301,82.354,12800000.0
2007-11-27 22:33:00,82.379,82.386,82.377,82.381,12800000.0
2007-11-27 22:34:00,82.394,82.422,82.394,82.422,12800000.0
2007-11-27 22:35:00,82.43,82.465,82.428,82.465,12800000.0
2007-11-27 22:36:00,82.48,82.533,82.48,82.533,12800000.0
2007-11-27 22:37:00,82.515,82.551,82.515,82.544,12800000.0
2007-11-27 22:38:00,82.541,82.542,82.516,82.516,9600000.0
2007-11-27 22:39:00,82.517,82.551,82.517,82.549,8000000.0
2007-11-27 22:40:00,82.548,82.612,82.548,82.605,16000000.0
2007-11-27 22:41:00,82.613,82.613,82.562,82.562,8000000.0
2007-11-27 22:42:00,82.544,82.544,82.533,82.533,11200000.0
2007-11-27 22:43:00,82.538,82.541,82.478,82.522,12800000.0
2007-11-27 22:44:00,82.518,82.567,82.518,82.567,16000000.0
2007-11-27 22:45:00,82.582,82.582,82.527,82.527,14400000.0
2007-11-27 22:46:00,82.543,82.562,82.543,82.546,12800000.0
2007-11-27 22:47:00,82.503,82.503,82.433,82.433,12800000.0
2007-11-27 22:48:00,82.446,82.48,82.441,82.47,12800000.0
2007-11-27 22:49:00,82.485,82.511,82.485,82.511,4200000.0
2007-11-27 22:50:00,82.505,82.512,82.489,82.489,17600000.0
2007-11-27 22:51:00,82.485,82.488,82.468,82.475,17600000.0
2007-11-27 22:52:00,82.473,82.482,82.458,82.477,14400000.0
2007-11-27 22:53:00,82.474,82.474,82.446,82.447,11200000.0
2007-11-27 22:54:00,82.443,82.455,82.443,82.451,11200000.0
2007-11-27 22:55:00,82.462,82.51,82.457,82.51,9600000.0
2007-11-27 22:56:00,82.532,82.574,82.532,82.574,12800000.0
2007-11-27 22:57:00,82.581,82.583,82.561,82.572,11200000.0
2007-11-27 22:58:00,82.563,82.563,82.537,82.537,14400000.0
2007-11-27 22:59:00,82.556,82.561,82.547,82.551,12800000.0
2007-11-27 23:00:00,82.555,82.561,82.551,82.552,12800000.0
2007-11-27 23:01:00,82.535,82.535,82.515,82.515,12800000.0
2007-11-27 23:02:00,82.51,82.519,82.502,82.519,12800000.0
2007-11-27 23:03:00,82.542,82.542,82.526,82.532,9600000.0
2007-11-27 23:04:00,82.522,82.544,82.522,82.544,11200000.0
2007-11-27 23:05:00,82.54,82.553,82.538,82.538,11200000.0
2007-11-27 23:06:00,82.549,82.57,82.549,82.564,17600000.0
2007-11-27 23:07:00,82.565,82.565,82.532,82.532,5200000.0
2007-11-27 23:08:00,82.534,82.541,82.532,82.541,11200000.0
2007-11-27 23:09:00,82.545,82.552,82.536,82.54,16000000.0
2007-11-27 23:10:00,82.539,82.545,82.504,82.504,11200000.0
2007-11-27 23:11:00,82.518,82.518,82.507,82.512,12800000.0
2007-11-27 23:12:00,82.507,82.507,82.49,82.493,14400000.0
2007-11-27 23:13:00,82.515,82.515,82.503,82.506,14400000.0
2007-11-27 23:14:00,82.493,82.503,82.465,82.465,17600000.0
2007-11-27 23:15:00,82.459,82.465,82.457,82.457,12800000.0
2007-11-27 23:16:00,82.463,82.484,82.463,82.484,12800000.0
2007-11-27 23:17:00,82.479,82.498,82.478,82.498,8000000.0
2007-11-27 23:18:00,82.503,82.503,82.489,82.503,11200000.0
2007-11-27 23:19:00,82.499,82.508,82.499,82.502,8000000.0
2007-11-27 23:20:00,82.5,82.507,82.491,82.494,12800000.0
2007-11-27 23:21:00,82.517,82.532,82.517,82.52,12800000.0
2007-11-27 23:22:00,82.536,82.566,82.536,82.566,12800000.0
2007-11-27 23:23:00,82.538,82.588,82.538,82.588,12800000.0
2007-11-27 23:24:00,82.582,82.591,82.582,82.587,12800000.0
2007-11-27 23:25:00,82.559,82.559,82.454,82.544,11200000.0
2007-11-27 23:26:00,82.531,82.541,82.524,82.537,16000000.0
2007-11-27 23:27:00,82.521,82.521,82.507,82.516,16000000.0
2007-11-27 23:28:00,82.526,82.55,82.526,82.55,12800000.0
2007-11-27 23:29:00,82.556,82.582,82.556,82.576,11200000.0
2007-11-27 23:30:00,82.582,82.585,82.562,82.585,12800000.0
2007-11-27 23:31:00,82.59,82.591,82.576,82.576,11200000.0
2007-11-27 23:32:00,82.574,82.592,82.566,82.592,9600000.0
2007-11-27 23:33:00,82.623,82.623,82.602,82.606,13800000.0
2007-11-27 23:34:00,82.622,82.681,82.622,82.681,14400000.0
2007-11-27 23:35:00,82.684,82.702,82.684,82.702,12800000.0
2007-11-27 23:36:00,82.711,82.725,82.702,82.725,12800000.0
2007-11-27 23:37:00,82.753,82.775,82.745,82.745,16000000.0
2007-11-27 23:38:00,82.756,82.761,82.749,82.761,11200000.0
2007-11-27 23:39:00,82.761,82.774,82.683,82.774,11200000.0
2007-11-27 23:40:00,82.764,82.773,82.748,82.764,12800000.0
2007-11-27 23:41:00,82.751,82.751,82.717,82.722,12800000.0
2007-11-27 23:42:00,82.706,82.715,82.703,82.714,14400000.0
2007-11-27 23:43:00,82.712,82.716,82.707,82.707,11200000.0
2007-11-27 23:44:00,82.705,82.732,82.705,82.732,12800000.0
2007-11-27 23:45:00,82.741,82.752,82.741,82.746,12800000.0
2007-11-27 23:46:00,82.731,82.731,82.703,82.708,10600000.0
2007-11-27 23:47:00,82.716,82.718,82.696,82.71,11200000.0
2007-11-27 23:48:00,82.703,82.707,82.685,82.685,12800000.0
2007-11-27 23:49:00,82.712,82.739,82.712,82.739,14400000.0
2007-11-27 23:50:00,82.745,82.746,82.725,82.725,11200000.0
2007-11-27 23:51:00,82.703,82.703,82.682,82.682,10600000.0
2007-11-27 23:52:00,82.679,82.692,82.674,82.681,14400000.0
2007-11-27 23:53:00,82.68,82.68,82.657,82.67,14400000.0
2007-11-27 23:54:00,82.697,82.711,82.686,82.711,11200000.0
2007-11-27 23:55:00,82.689,82.689,82.678,82.68,12800000.0
2007-11-27 23:56:00,82.68,82.684,82.676,82.676,12800000.0
2007-11-27 23:57:00,82.664,82.668,82.66,82.662,12800000.0
2007-11-27 23:58:00,82.643,82.645,82.632,82.636,11200000.0
2007-11-27 23:59:00,82.633,82.642,82.623,82.632,14400000.0
2007-11-28 00:00:00,82.619,82.641,82.619,82.637,12800000.0
2007-11-28 00:01:00,82.636,82.637,82.634,82.637,8000000.0
2007-11-28 00:02:00,82.644,82.644,82.622,82.622,12800000.0
2007-11-28 00:03:00,82.627,82.66,82.627,82.654,12800000.0
2007-11-28 00:04:00,82.658,82.671,82.651,82.667,14400000.0
2007-11-28 00:05:00,82.679,82.679,82.668,82.668,14400000.0
2007-11-28 00:06:00,82.655,82.683,82.645,82.68,11200000.0
2007-11-28 00:07:00,82.675,82.691,82.674,82.682,14400000.0
2007-11-28 00:08:00,82.684,82.684,82.653,82.678,12800000.0
2007-11-28 00:09:00,82.669,82.682,82.669,82.68,6400000.0
2007-11-28 00:10:00,82.684,82.684,82.673,82.677,12800000.0
2007-11-28 00:11:00,82.673,82.686,82.663,82.663,12800000.0
2007-11-28 00:12:00,82.652,82.663,82.639,82.639,11200000.0
2007-11-28 00:13:00,82.623,82.623,82.604,82.604,9000000.0
2007-11-28 00:14:00,82.582,82.584,82.576,82.584,11200000.0
2007-11-28 00:15:00,82.591,82.591,82.587,82.587,9600000.0
2007-11-28 00:16:00,82.588,82.594,82.574,82.594,10000000.0
2007-11-28 00:17:00,82.584,82.585,82.584,82.585,3600000.0
2007-11-28 00:18:00,82.578,82.584,82.577,82.58,11200000.0
2007-11-28 00:19:00,82.578,82.578,82.565,82.569,12800000.0
2007-11-28 00:20:00,82.557,82.564,82.483,82.536,13800000.0
2007-11-28 00:21:00,82.531,82.531,82.516,82.528,9600000.0
2007-11-28 00:22:00,82.501,82.506,82.482,82.482,17600000.0
2007-11-28 00:23:00,82.469,82.469,82.459,82.464,11200000.0
2007-11-28 00:24:00,82.462,82.481,82.459,82.481,17600000.0
2007-11-28 00:25:00,82.492,82.511,82.482,82.511,11200000.0
2007-11-28 00:26:00,82.5,82.5,82.485,82.495,11200000.0
2007-11-28 00:27:00,82.49,82.507,82.49,82.507,8000000.0
2007-11-28 00:28:00,82.5,82.528,82.5,82.528,12800000.0
2007-11-28 00:29:00,82.552,82.552,82.453,82.507,9600000.0
2007-11-28 00:30:00,82.516,82.574,82.516,82.574,12800000.0
2007-11-28 00:31:00,82.589,82.603,82.588,82.601,16000000.0
2007-11-28 00:32:00,82.595,82.598,82.59,82.59,14400000.0
2007-11-28 00:33:00,82.565,82.584,82.565,82.584,9600000.0
2007-11-28 00:34:00,82.596,82.6,82.575,82.591,17600000.0
2007-11-28 00:35:00,82.577,82.577,82.551,82.561,9600000.0
2007-11-28 00:36:00,82.556,82.558,82.553,82.557,12800000.0
2007-11-28 00:37:00,82.56,82.57,82.559,82.568,11200000.0
2007-11-28 00:38:00,82.565,82.565,82.551,82.565,14400000.0
2007-11-28 00:39:00,82.55,82.55,82.532,82.532,3200000.0
2007-11-28 00:40:00,82.534,82.543,82.534,82.542,12800000.0
2007-11-28 00:41:00,82.541,82.541,82.536,82.536,9600000.0
2007-11-28 00:42:00,82.559,82.566,82.549,82.557,11200000.0
2007-11-28 00:43:00,82.588,82.595,82.565,82.565,8000000.0
2007-11-28 00:44:00,82.564,82.564,82.55,82.55,17600000.0
2007-11-28 00:45:00,82.532,82.552,82.532,82.552,11200000.0
2007-11-28 00:46:00,82.556,82.562,82.548,82.562,16000000.0
2007-11-28 00:47:00,82.548,82.548,82.541,82.542,8000000.0
2007-11-28 00:48:00,82.559,82.575,82.559,82.568,11600000.0
2007-11-28 00:49:00,82.583,82.598,82.583,82.598,6400000.0
2007-11-28 00:50:00,82.601,82.601,82.596,82.6,11200000.0
2007-11-28 00:51:00,82.587,82.613,82.586,82.613,11200000.0
2007-11-28 00:52:00,82.603,82.605,82.582,82.582,14400000.0
2007-11-28 00:53:00,82.59,82.601,82.586,82.601,9600000.0
2007-11-28 00:54:00,82.596,82.596,82.573,82.573,16000000.0
2007-11-28 00:55:00,82.56,82.577,82.558,82.577,11200000.0
2007-11-28 00:56:00,82.58,82.586,82.578,82.585,14400000.0
2007-11-28 00:57:00,82.605,82.644,82.605,82.644,11200000.0
2007-11-28 00:58:00,82.65,82.65,82.633,82.633,11600000.0
2007-11-28 00:59:00,82.552,82.649,82.552,82.623,10600000.0
2007-11-28 01:00:00,82.61,82.637,82.61,82.637,9600000.0
2007-11-28 01:01:00,82.675,82.681,82.64,82.64,11200000.0
2007-11-28 01:02:00,82.627,82.627,82.611,82.622,11200000.0
2007-11-28 01:03:00,82.617,82.617,82.599,82.615,12800000.0
2007-11-28 01:04:00,82.608,82.608,82.604,82.606,11200000.0
2007-11-28 01:05:00,82.622,82.64,82.537,82.537,11200000.0
2007-11-28 01:06:00,82.597,82.612,82.597,82.606,11200000.0
2007-11-28 01:07:00,82.614,82.63,82.61,82.628,11200000.0
2007-11-28 01:08:00,82.632,82.632,82.609,82.616,11200000.0
2007-11-28 01:09:00,82.622,82.622,82.612,82.622,11200000.0
2007-11-28 01:10:00,82.628,82.64,82.626,82.628,17600000.0
2007-11-28 01:11:00,82.639,82.661,82.635,82.661,8000000.0
2007-11-28 01:12:00,82.676,82.687,82.665,82.687,12800000.0
2007-11-28 01:13:00,82.68,82.68,82.669,82.669,4800000.0
2007-11-28 01:14:00,82.667,82.678,82.667,82.678,4800000.0
2007-11-28 01:15:00,82.686,82.698,82.686,82.698,9600000.0
2007-11-28 01:16:00,82.721,82.769,82.72,82.769,11200000.0
2007-11-28 01:17:00,82.799,82.835,82.799,82.835,9600000.0
2007-11-28 01:18:00,82.973,82.973,82.884,82.884,11200000.0
2007-11-28 01:19:00,82.884,82.884,82.857,82.857,8000000.0
2007-11-28 01:20:00,82.868,82.885,82.868,82.885,16000000.0
2007-11-28 01:21:00,82.905,82.923,82.905,82.923,4800000.0
2007-11-28 01:22:00,82.956,82.962,82.934,82.934,12800000.0
2007-11-28 01:23:00,82.914,82.917,82.9,82.9,13200000.0
2007-11-28 01:24:00,82.904,82.906,82.859,82.859,12800000.0
2007-11-28 01:25:00,82.833,82.833,82.825,82.825,12200000.0
2007-11-28 01:26:00,82.821,82.821,82.797,82.801,11200000.0
2007-11-28 01:27:00,82.741,82.741,82.711,82.711,3200000.0
2007-11-28 01:28:00,82.676,82.687,82.649,82.649,17600000.0
2007-11-28 01:29:00,82.645,82.645,82.634,82.634,11200000.0
2007-11-28 01:30:00,82.621,82.627,82.616,82.627,11200000.0
2007-11-28 01:31:00,82.632,82.632,82.623,82.623,11200000.0
2007-11-28 01:32:00,82.606,82.606,82.592,82.604,11200000.0
2007-11-28 01:33:00,82.602,82.602,82.581,82.592,9600000.0
2007-11-28 01:34:00,82.582,82.592,82.575,82.575,17600000.0
2007-11-28 01:35:00,82.589,82.605,82.589,82.605,8000000.0
2007-11-28 01:36:00,82.612,82.618,82.606,82.606,12800000.0
2007-11-28 01:37:00,82.61,82.61,82.603,82.603,9600000.0
2007-11-28 01:38:00,82.588,82.588,82.569,82.569,17600000.0
2007-11-28 01:39:00,82.561,82.59,82.561,82.59,8000000.0
2007-11-28 01:40:00,82.605,82.605,82.589,82.589,12800000.0
2007-11-28 01:41:00,82.59,82.591,82.572,82.572,8000000.0
2007-11-28 01:42:00,82.57,82.57,82.547,82.547,11200000.0
2007-11-28 01:43:00,82.516,82.516,82.405,82.456,9600000.0
2007-11-28 01:44:00,82.48,82.498,82.441,82.441,11200000.0
2007-11-28 01:45:00,82.43,82.431,82.421,82.431,12800000.0
2007-11-28 01:46:00,82.439,82.468,82.439,82.468,11200000.0
2007-11-28 01:47:00,82.479,82.503,82.479,82.503,11200000.0
2007-11-28 01:48:00,82.525,82.525,82.491,82.525,12800000.0
2007-11-28 01:49:00,82.58,82.58,82.544,82.544,11200000.0
2007-11-28 01:50:00,82.544,82.548,82.539,82.547,15400000.0
2007-11-28 01:51:00,82.548,82.55,82.537,82.55,8000000.0
2007-11-28 01:52:00,82.557,82.568,82.557,82.566,12800000.0
2007-11-28 01:53:00,82.559,82.578,82.559,82.578,12800000.0
2007-11-28 01:54:00,82.588,82.588,82.579,82.584,12800000.0
2007-11-28 01:55:00,82.573,82.573,82.55,82.55,9600000.0
2007-11-28 01:56:00,82.541,82.567,82.541,82.559,16000000.0
2007-11-28 01:57:00,82.569,82.588,82.569,82.588,12800000.0
2007-11-28 01:58:00,82.597,82.6,82.589,82.6,17600000.0
2007-11-28 01:59:00,82.603,82.616,82.603,82.613,12800000.0
2007-11-28 02:00:00,82.64,82.67,82.64,82.663,12800000.0
2007-11-28 02:01:00,82.66,82.66,82.656,82.659,11200000.0
2007-11-28 02:02:00,82.629,82.629,82.522,82.522,11200000.0
2007-11-28 02:03:00,82.555,82.629,82.555,82.629,12200000.0
2007-11-28 02:04:00,82.637,82.66,82.637,82.66,12800000.0
2007-11-28 02:05:00,82.671,82.698,82.663,82.695,12800000.0
2007-11-28 02:06:00,82.675,82.68,82.667,82.68,8000000.0
2007-11-28 02:07:00,82.647,82.67,82.647,82.664,20800000.0
2007-11-28 02:08:00,82.656,82.672,82.656,82.671,11200000.0
2007-11-28 02:09:00,82.677,82.683,82.672,82.672,14400000.0
2007-11-28 02:10:00,82.646,82.668,82.646,82.668,8000000.0
2007-11-28 02:11:00,82.662,82.662,82.614,82.614,12800000.0
2007-11-28 02:12:00,82.623,82.678,82.623,82.678,14400000.0
2007-11-28 02:13:00,82.658,82.688,82.633,82.684,16000000.0
2007-11-28 02:14:00,82.746,82.75,82.741,82.745,12800000.0
2007-11-28 02:15:00,82.743,82.743,82.733,82.743,12800000.0
2007-11-28 02:16:00,82.734,82.735,82.729,82.731,11200000.0
2007-11-28 02:17:00,82.726,82.732,82.726,82.726,11200000.0
2007-11-28 02:18:00,82.738,82.74,82.735,82.735,9600000.0
2007-11-28 02:19:00,82.729,82.735,82.72,82.726,11200000.0
2007-11-28 02:20:00,82.722,82.722,82.705,82.705,8000000.0
2007-11-28 02:21:00,82.719,82.719,82.695,82.698,18400000.0
2007-11-28 02:22:00,82.7,82.723,82.699,82.723,14400000.0
2007-11-28 02:23:00,82.7,82.702,82.668,82.671,11200000.0
2007-11-28 02:24:00,82.661,82.667,82.657,82.666,10000000.0
2007-11-28 02:25:00,82.666,82.67,82.638,82.638,24000000.0
2007-11-28 02:26:00,82.636,82.642,82.635,82.642,12800000.0
2007-11-28 02:27:00,82.601,82.623,82.601,82.623,12800000.0
2007-11-28 02:28:00,82.634,82.659,82.634,82.659,11200000.0
2007-11-28 02:29:00,82.655,82.662,82.654,82.662,11600000.0
2007-11-28 02:30:00,82.665,82.702,82.665,82.702,8000000.0
2007-11-28 02:31:00,82.72,82.726,82.714,82.726,13800000.0
2007-11-28 02:32:00,82.751,82.776,82.751,82.76,12800000.0
2007-11-28 02:33:00,82.758,82.762,82.751,82.755,11200000.0
2007-11-28 02:34:00,82.735,82.735,82.715,82.716,12800000.0
2007-11-28 02:35:00,82.71,82.71,82.679,82.684,12800000.0
2007-11-28 02:36:00,82.679,82.679,82.654,82.654,11200000.0
2007-11-28 02:37:00,82.641,82.677,82.641,82.667,12800000.0
2007-11-28 02:38:00,82.673,82.673,82.635,82.635,12800000.0
2007-11-28 02:39:00,82.606,82.606,82.589,82.589,11200000.0
2007-11-28 02:40:00,82.58,82.587,82.579,82.579,9600000.0
2007-11-28 02:41:00,82.576,82.607,82.567,82.607,12800000.0
2007-11-28 02:42:00,82.623,82.627,82.609,82.627,8000000.0
2007-11-28 02:43:00,82.641,82.652,82.641,82.652,25600000.0
2007-11-28 02:44:00,82.621,82.621,82.537,82.537,12800000.0
2007-11-28 02:45:00,82.529,82.532,82.521,82.524,16000000.0
2007-11-28 02:46:00,82.517,82.544,82.517,82.544,8000000.0
2007-11-28 02:47:00,82.556,82.57,82.556,82.57,15400000.0
2007-11-28 02:48:00,82.574,82.574,82.534,82.534,11200000.0
2007-11-28 02:49:00,82.522,82.534,82.517,82.534,16000000.0
2007-11-28 02:50:00,82.532,82.539,82.528,82.539,17600000.0
2007-11-28 02:51:00,82.514,82.535,82.512,82.535,16400000.0
2007-11-28 02:52:00,82.537,82.545,82.528,82.541,16000000.0
2007-11-28 02:53:00,82.537,82.55,82.485,82.536,12800000.0
2007-11-28 02:54:00,82.542,82.549,82.521,82.523,9600000.0
2007-11-28 02:55:00,82.496,82.513,82.496,82.501,12800000.0
2007-11-28 02:56:00,82.473,82.516,82.473,82.514,11200000.0
2007-11-28 02:57:00,82.526,82.527,82.51,82.51,11200000.0
2007-11-28 02:58:00,82.486,82.486,82.45,82.45,9600000.0
2007-11-28 02:59:00,82.409,82.416,82.4,82.41,16000000.0
2007-11-28 03:00:00,82.422,82.44,82.422,82.44,11200000.0
2007-11-28 03:01:00,82.462,82.462,82.408,82.408,13200000.0
2007-11-28 03:02:00,82.396,82.396,82.357,82.357,12800000.0
2007-11-28 03:03:00,82.355,82.355,82.311,82.319,12800000.0
2007-11-28 03:04:00,82.328,82.354,82.323,82.354,8000000.0
2007-11-28 03:05:00,82.369,82.377,82.366,82.366,17600000.0
2007-11-28 03:06:00,82.396,82.446,82.396,82.435,11200000.0
2007-11-28 03:07:00,82.434,82.437,82.401,82.401,11200000.0
2007-11-28 03:08:00,82.389,82.391,82.385,82.385,12800000.0
2007-11-28 03:09:00,82.374,82.374,82.358,82.368,14800000.0
2007-11-28 03:10:00,82.324,82.342,82.324,82.342,10600000.0
2007-11-28 03:11:00,82.352,82.359,82.342,82.359,12800000.0
2007-11-28 03:12:00,82.355,82.366,82.351,82.359,8000000.0
2007-11-28 03:13:00,82.385,82.402,82.385,82.4,14400000.0
2007-11-28 03:14:00,82.394,82.414,82.394,82.404,12800000.0
2007-11-28 03:15:00,82.394,82.404,82.379,82.395,18000000.0
2007-11-28 03:16:00,82.378,82.378,82.357,82.358,9600000.0
2007-11-28 03:17:00,82.343,82.343,82.28,82.28,12800000.0
2007-11-28 03:18:00,82.296,82.316,82.295,82.316,9600000.0
2007-11-28 03:19:00,82.338,82.34,82.318,82.318,16000000.0
2007-11-28 03:20:00,82.307,82.342,82.291,82.342,11200000.0
2007-11-28 03:21:00,82.377,82.434,82.377,82.434,11200000.0
2007-11-28 03:22:00,82.438,82.438,82.417,82.42,12800000.0
2007-11-28 03:23:00,82.436,82.453,82.436,82.446,17600000.0
2007-11-28 03:24:00,82.453,82.461,82.452,82.458,9600000.0
2007-11-28 03:25:00,82.459,82.46,82.444,82.459,19200000.0
2007-11-28 03:26:00,82.453,82.453,82.381,82.381,12800000.0
2007-11-28 03:27:00,82.368,82.403,82.368,82.403,12800000.0
2007-11-28 03:28:00,82.416,82.418,82.367,82.367,12800000.0
2007-11-28 03:29:00,82.336,82.336,82.315,82.317,11200000.0
2007-11-28 03:30:00,82.334,82.334,82.308,82.308,12800000.0
2007-11-28 03:31:00,82.321,82.321,82.277,82.277,32000000.0
2007-11-28 03:32:00,82.292,82.307,82.284,82.298,11200000.0
2007-11-28 03:33:00,82.312,82.345,82.312,82.345,12800000.0
2007-11-28 03:34:00,82.329,82.329,82.319,82.319,3200000.0
2007-11-28 03:35:00,82.317,82.326,82.311,82.326,14400000.0
2007-11-28 03:36:00,82.305,82.317,82.298,82.317,12800000.0
2007-11-28 03:37:00,82.316,82.336,82.315,82.327,17600000.0
2007-11-28 03:38:00,82.337,82.346,82.334,82.334,11200000.0
2007-11-28 03:39:00,82.327,82.337,82.327,82.337,18000000.0
2007-11-28 03:40:00,82.372,82.422,82.372,82.422,12800000.0
2007-11-28 03:41:00,82.425,82.449,82.425,82.447,12800000.0
2007-11-28 03:42:00,82.455,82.455,82.436,82.452,9600000.0
2007-11-28 03:43:00,82.447,82.447,82.435,82.436,14400000.0
2007-11-28 03:44:00,82.455,82.473,82.455,82.473,8000000.0
2007-11-28 03:45:00,82.469,82.478,82.465,82.474,14400000.0
2007-11-28 03:46:00,82.47,82.484,82.47,82.484,6800000.0
2007-11-28 03:47:00,82.501,82.519,82.501,82.519,12800000.0
2007-11-28 03:48:00,82.564,82.567,82.561,82.566,17600000.0
2007-11-28 03:49:00,82.55,82.587,82.542,82.574,13200000.0
2007-11-28 03:50:00,82.596,82.598,82.581,82.595,12800000.0
2007-11-28 03:51:00,82.604,82.639,82.604,82.639,12800000.0
2007-11-28 03:52:00,82.661,82.682,82.661,82.682,8000000.0
2007-11-28 03:53:00,82.679,82.679,82.662,82.668,11200000.0
2007-11-28 03:54:00,82.659,82.677,82.659,82.677,3200000.0
2007-11-28 03:55:00,82.681,82.681,82.659,82.659,11200000.0
2007-11-28 03:56:00,82.661,82.661,82.604,82.604,10600000.0
2007-11-28 03:57:00,82.587,82.587,82.549,82.561,11200000.0
2007-11-28 03:58:00,82.59,82.59,82.555,82.555,12800000.0
2007-11-28 03:59:00,82.548,82.548,82.523,82.538,17000000.0
2007-11-28 04:00:00,82.502,82.502,82.418,82.418,14400000.0
2007-11-28 04:01:00,82.416,82.426,82.407,82.409,11200000.0
2007-11-28 04:02:00,82.391,82.391,82.364,82.377,12800000.0
2007-11-28 04:03:00,82.378,82.425,82.335,82.335,11200000.0
2007-11-28 04:04:00,82.405,82.426,82.405,82.426,14400000.0
2007-11-28 04:05:00,82.424,82.427,82.389,82.426,14400000.0
2007-11-28 04:06:00,82.438,82.449,82.438,82.44,9600000.0
2007-11-28 04:07:00,82.422,82.422,82.4,82.4,12800000.0
2007-11-28 04:08:00,82.405,82.429,82.397,82.429,12800000.0
2007-11-28 04:09:00,82.447,82.447,82.434,82.445,11200000.0
2007-11-28 04:10:00,82.447,82.454,82.433,82.433,16000000.0
2007-11-28 04:11:00,82.43,82.43,82.423,82.426,8000000.0
2007-11-28 04:12:00,82.431,82.431,82.405,82.405,12800000.0
2007-11-28 04:13:00,82.407,82.431,82.407,82.43,17600000.0
2007-11-28 04:14:00,82.431,82.432,82.417,82.424,11200000.0
2007-11-28 04:15:00,82.428,82.439,82.428,82.434,15400000.0
2007-11-28 04:16:00,82.449,82.449,82.428,82.435,14400000.0
2007-11-28 04:17:00,82.443,82.443,82.434,82.436,17600000.0
2007-11-28 04:18:00,82.433,82.438,82.428,82.428,12800000.0
2007-11-28 04:19:00,82.416,82.43,82.408,82.43,35600000.0
2007-11-28 04:20:00,82.438,82.453,82.438,82.447,11600000.0
2007-11-28 04:21:00,82.446,82.447,82.418,82.418,11200000.0
2007-11-28 04:22:00,82.437,82.437,82.43,82.431,12800000.0
2007-11-28 04:23:00,82.423,82.453,82.423,82.449,12800000.0
2007-11-28 04:24:00,82.449,82.449,82.432,82.439,16000000.0
2007-11-28 04:25:00,82.451,82.457,82.446,82.457,16000000.0
2007-11-28 04:26:00,82.45,82.452,82.443,82.452,12800000.0
2007-11-28 04:27:00,82.457,82.46,82.445,82.445,17600000.0
2007-11-28 04:28:00,82.445,82.454,82.441,82.448,12800000.0
2007-11-28 04:29:00,82.434,82.448,82.431,82.431,16000000.0
2007-11-28 04:30:00,82.438,82.45,82.382,82.45,11200000.0
2007-11-28 04:31:00,82.428,82.428,82.396,82.396,12800000.0
2007-11-28 04:32:00,82.413,82.432,82.413,82.421,17600000.0
2007-11-28 04:33:00,82.411,82.411,82.366,82.377,12800000.0
2007-11-28 04:34:00,82.372,82.372,82.348,82.349,14400000.0
2007-11-28 04:35:00,82.342,82.342,82.308,82.308,11200000.0
2007-11-28 04:36:00,82.31,82.318,82.308,82.318,11200000.0
2007-11-28 04:37:00,82.323,82.323,82.318,82.321,12800000.0
2007-11-28 04:38:00,82.31,82.323,82.31,82.315,16000000.0
2007-11-28 04:39:00,82.326,82.326,82.299,82.319,14800000.0
2007-11-28 04:40:00,82.317,82.334,82.311,82.334,12800000.0
2007-11-28 04:41:00,82.344,82.352,82.34,82.345,11200000.0
2007-11-28 04:42:00,82.346,82.346,82.331,82.346,11600000.0
2007-11-28 04:43:00,82.347,82.348,82.329,82.343,12800000.0
2007-11-28 04:44:00,82.34,82.349,82.31,82.349,17000000.0
2007-11-28 04:45:00,82.352,82.352,82.325,82.339,11200000.0
2007-11-28 04:46:00,82.287,82.316,82.277,82.315,12800000.0
2007-11-28 04:47:00,82.307,82.307,82.253,82.253,16000000.0
2007-11-28 04:48:00,82.252,82.279,82.252,82.279,11200000.0
2007-11-28 04:49:00,82.269,82.269,82.229,82.259,12800000.0
2007-11-28 04:50:00,82.25,82.258,82.25,82.258,17600000.0
2007-11-28 04:51:00,82.268,82.268,82.26,82.265,16000000.0
2007-11-28 04:52:00,82.277,82.277,82.251,82.251,12800000.0
2007-11-28 04:53:00,82.252,82.27,82.252,82.26,12200000.0
2007-11-28 04:54:00,82.264,82.264,82.241,82.241,33600000.0
2007-11-28 04:55:00,82.243,82.243,82.202,82.202,11200000.0
2007-11-28 04:56:00,82.191,82.217,82.191,82.217,16000000.0
2007-11-28 04:57:00,82.214,82.227,82.214,82.227,17600000.0
2007-11-28 04:58:00,82.227,82.237,82.219,82.236,14800000.0
2007-11-28 04:59:00,82.237,82.237,82.211,82.219,17000000.0
2007-11-28 05:00:00,82.206,82.206,82.185,82.19,17600000.0
2007-11-28 05:01:00,82.179,82.179,82.16,82.162,14400000.0
2007-11-28 05:02:00,82.159,82.168,82.159,82.161,17600000.0
2007-11-28 05:03:00,82.172,82.174,82.159,82.174,17000000.0
2007-11-28 05:04:00,82.216,82.216,82.187,82.187,12800000.0
2007-11-28 05:05:00,82.194,82.205,82.194,82.196,12200000.0
2007-11-28 05:06:00,82.195,82.208,82.195,82.208,11200000.0
2007-11-28 05:07:00,82.207,82.207,82.184,82.204,11200000.0
2007-11-28 05:08:00,82.215,82.215,82.188,82.188,11200000.0
2007-11-28 05:09:00,82.168,82.174,82.157,82.172,11200000.0
2007-11-28 05:10:00,82.174,82.179,82.173,82.174,12800000.0
2007-11-28 05:11:00,82.175,82.186,82.168,82.186,11200000.0
2007-11-28 05:12:00,82.187,82.217,82.187,82.211,18000000.0
2007-11-28 05:13:00,82.232,82.26,82.232,82.26,11200000.0
2007-11-28 05:14:00,82.242,82.3,82.242,82.3,16000000.0
2007-11-28 05:15:00,82.301,82.304,82.291,82.296,12800000.0
2007-11-28 05:16:00,82.283,82.283,82.263,82.279,16000000.0
2007-11-28 05:17:00,82.274,82.274,82.253,82.266,17600000.0
2007-11-28 05:18:00,82.263,82.263,82.242,82.244,11200000.0
2007-11-28 05:19:00,82.273,82.29,82.273,82.28,17600000.0
2007-11-28 05:20:00,82.27,82.28,82.268,82.28,12800000.0
2007-11-28 05:21:00,82.291,82.304,82.282,82.285,17600000.0
2007-11-28 05:22:00,82.281,82.298,82.281,82.298,25600000.0
2007-11-28 05:23:00,82.31,82.31,82.289,82.308,17600000.0
2007-11-28 05:24:00,82.316,82.324,82.312,82.312,12200000.0
2007-11-28 05:25:00,82.291,82.291,82.269,82.286,12800000.0
2007-11-28 05:26:00,82.28,82.297,82.278,82.297,11200000.0
2007-11-28 05:27:00,82.281,82.282,82.265,82.27,12800000.0
2007-11-28 05:28:00,82.245,82.251,82.239,82.241,11200000.0
2007-11-28 05:29:00,82.244,82.251,82.237,82.251,17600000.0
2007-11-28 05:30:00,82.245,82.245,82.224,82.224,16400000.0
2007-11-28 05:31:00,82.212,82.237,82.212,82.237,11200000.0
2007-11-28 05:32:00,82.258,82.265,82.257,82.26,12800000.0
2007-11-28 05:33:00,82.263,82.272,82.261,82.272,10600000.0
2007-11-28 05:34:00,82.286,82.309,82.281,82.309,16000000.0
2007-11-28 05:35:00,82.309,82.312,82.305,82.312,11200000.0
2007-11-28 05:36:00,82.309,82.309,82.265,82.273,12800000.0
2007-11-28 05:37:00,82.258,82.258,82.212,82.212,12800000.0
2007-11-28 05:38:00,82.19,82.21,82.182,82.21,11200000.0
2007-11-28 05:39:00,82.211,82.211,82.144,82.144,13200000.0
2007-11-28 05:40:00,82.155,82.164,82.155,82.164,11200000.0
2007-11-28 05:41:00,82.171,82.171,82.147,82.147,9600000.0
2007-11-28 05:42:00,82.139,82.148,82.08,82.148,6400000.0
2007-11-28 05:43:00,82.158,82.171,82.158,82.164,12800000.0
2007-11-28 05:44:00,82.16,82.173,82.16,82.168,14400000.0
2007-11-28 05:45:00,82.18,82.184,82.173,82.177,12800000.0
2007-11-28 05:46:00,82.165,82.165,82.109,82.109,12800000.0
2007-11-28 05:47:00,82.122,82.158,82.122,82.158,12800000.0
2007-11-28 05:48:00,82.18,82.203,82.175,82.203,11200000.0
2007-11-28 05:49:00,82.201,82.201,82.145,82.145,12800000.0
2007-11-28 05:50:00,82.13,82.14,82.125,82.133,12800000.0
2007-11-28 05:51:00,82.152,82.153,82.132,82.151,16000000.0
2007-11-28 05:52:00,82.163,82.163,82.142,82.142,16000000.0
2007-11-28 05:53:00,82.133,82.142,82.105,82.105,12800000.0
2007-11-28 05:54:00,82.132,82.154,82.132,82.143,11200000.0
2007-11-28 05:55:00,82.132,82.132,82.12,82.127,15400000.0
2007-11-28 05:56:00,82.13,82.149,82.13,82.137,18000000.0
2007-11-28 05:57:00,82.143,82.143,82.126,82.126,11200000.0
2007-11-28 05:58:00,82.13,82.144,82.13,82.144,11200000.0
2007-11-28 05:59:00,82.147,82.167,82.147,82.148,17600000.0
2007-11-28 06:00:00,82.148,82.184,82.148,82.184,12800000.0
2007-11-28 06:01:00,82.203,82.203,82.194,82.194,17600000.0
2007-11-28 06:02:00,82.189,82.21,82.189,82.202,17600000.0
2007-11-28 06:03:00,82.207,82.21,82.194,82.194,12800000.0
2007-11-28 06:04:00,82.185,82.187,82.17,82.174,12800000.0
2007-11-28 06:05:00,82.172,82.194,82.171,82.194,11200000.0
2007-11-28 06:06:00,82.192,82.215,82.192,82.215,11200000.0
2007-11-28 06:07:00,82.211,82.211,82.183,82.183,11200000.0
2007-11-28 06:08:00,82.187,82.197,82.187,82.196,17600000.0
2007-11-28 06:09:00,82.162,82.162,82.134,82.152,12800000.0
2007-11-28 06:10:00,82.156,82.162,82.148,82.148,11200000.0
2007-11-28 06:11:00,82.186,82.195,82.185,82.193,35200000.0
2007-11-28 06:12:00,82.205,82.218,82.205,82.218,11200000.0
2007-11-28 06:13:00,82.205,82.224,82.181,82.224,14400000.0
2007-11-28 06:14:00,82.235,82.247,82.23,82.236,17600000.0
2007-11-28 06:15:00,82.238,82.245,82.233,82.245,12800000.0
2007-11-28 06:16:00,82.242,82.249,82.238,82.241,14400000.0
2007-11-28 06:17:00,82.256,82.267,82.243,82.263,14400000.0
2007-11-28 06:18:00,82.262,82.278,82.186,82.272,11200000.0
2007-11-28 06:19:00,82.281,82.282,82.271,82.275,10600000.0
2007-11-28 06:20:00,82.287,82.294,82.282,82.292,12800000.0
2007-11-28 06:21:00,82.202,82.295,82.202,82.291,12800000.0
2007-11-28 06:22:00,82.31,82.312,82.283,82.283,16000000.0
2007-11-28 06:23:00,82.295,82.299,82.281,82.284,11200000.0
2007-11-28 06:24:00,82.293,82.299,82.285,82.285,14400000.0
2007-11-28 06:25:00,82.275,82.275,82.262,82.264,17000000.0
2007-11-28 06:26:00,82.26,82.275,82.26,82.275,11200000.0
2007-11-28 06:27:00,82.276,82.291,82.274,82.291,14400000.0
2007-11-28 06:28:00,82.287,82.322,82.287,82.322,16000000.0
2007-11-28 06:29:00,82.307,82.307,82.293,82.307,12800000.0
2007-11-28 06:30:00,82.316,82.329,82.313,82.329,27200000.0
2007-11-28 06:31:00,82.337,82.34,82.318,82.327,11200000.0
2007-11-28 06:32:00,82.323,82.323,82.314,82.316,22800000.0
2007-11-28 06:33:00,82.325,82.331,82.322,82.325,23400000.0
2007-11-28 06:34:00,82.322,82.342,82.322,82.342,17600000.0
2007-11-28 06:35:00,82.34,82.348,82.332,82.332,11200000.0
2007-11-28 06:36:00,82.304,82.304,82.274,82.277,12800000.0
2007-11-28 06:37:00,82.279,82.286,82.273,82.277,12800000.0
2007-11-28 06:38:00,82.273,82.291,82.273,82.28,17600000.0
2007-11-28 06:39:00,82.27,82.271,82.23,82.23,14400000.0
2007-11-28 06:40:00,82.236,82.236,82.224,82.236,11200000.0
2007-11-28 06:41:00,82.245,82.245,82.236,82.242,8000000.0
2007-11-28 06:42:00,82.229,82.235,82.211,82.211,14400000.0
2007-11-28 06:43:00,82.207,82.222,82.207,82.222,19200000.0
2007-11-28 06:44:00,82.225,82.237,82.225,82.233,11200000.0
2007-11-28 06:45:00,82.233,82.241,82.228,82.241,12800000.0
2007-11-28 06:46:00,82.238,82.246,82.229,82.242,16000000.0
2007-11-28 06:47:00,82.242,82.242,82.212,82.212,12800000.0
2007-11-28 06:48:00,82.213,82.213,82.185,82.194,12800000.0
2007-11-28 06:49:00,82.19,82.211,82.19,82.203,12800000.0
2007-11-28 06:50:00,82.234,82.234,82.207,82.211,14400000.0
2007-11-28 06:51:00,82.211,82.235,82.205,82.235,16000000.0
2007-11-28 06:52:00,82.243,82.248,82.227,82.248,14400000.0
2007-11-28 06:53:00,82.266,82.27,82.261,82.268,11200000.0
2007-11-28 06:54:00,82.258,82.278,82.258,82.267,12800000.0
2007-11-28 06:55:00,82.286,82.286,82.27,82.284,16000000.0
2007-11-28 06:56:00,82.289,82.296,82.286,82.296,12800000.0
2007-11-28 06:57:00,82.277,82.282,82.275,82.282,16400000.0
2007-11-28 06:58:00,82.285,82.292,82.278,82.281,11200000.0
2007-11-28 06:59:00,82.279,82.302,82.279,82.297,17600000.0
2007-11-28 07:00:00,82.295,82.33,82.295,82.33,11200000.0
2007-11-28 07:01:00,82.316,82.322,82.309,82.315,16000000.0
2007-11-28 07:02:00,82.305,82.305,82.295,82.302,12800000.0
2007-11-28 07:03:00,82.292,82.292,82.271,82.272,12800000.0
2007-11-28 07:04:00,82.288,82.29,82.275,82.29,11200000.0
2007-11-28 07:05:00,82.268,82.281,82.268,82.275,9600000.0
2007-11-28 07:06:00,82.285,82.294,82.279,82.28,16000000.0
2007-11-28 07:07:00,82.276,82.295,82.276,82.292,11200000.0
2007-11-28 07:08:00,82.283,82.284,82.265,82.265,29200000.0
2007-11-28 07:09:00,82.273,82.273,82.252,82.261,14400000.0
2007-11-28 07:10:00,82.255,82.283,82.255,82.283,11200000.0
2007-11-28 07:11:00,82.283,82.285,82.27,82.285,17600000.0
2007-11-28 07:12:00,82.287,82.297,82.287,82.288,12800000.0
2007-11-28 07:13:00,82.286,82.297,82.286,82.296,14400000.0
2007-11-28 07:14:00,82.294,82.294,82.279,82.28,12800000.0
2007-11-28 07:15:00,82.279,82.289,82.279,82.289,10600000.0
2007-11-28 07:16:00,82.294,82.315,82.294,82.313,14400000.0
2007-11-28 07:17:00,82.293,82.293,82.281,82.281,11200000.0
2007-11-28 07:18:00,82.274,82.275,82.265,82.265,14400000.0
2007-11-28 07:19:00,82.279,82.307,82.279,82.302,11200000.0
2007-11-28 07:20:00,82.324,82.335,82.324,82.332,14400000.0
2007-11-28 07:21:00,82.322,82.322,82.305,82.305,12800000.0
2007-11-28 07:22:00,82.321,82.324,82.317,82.317,8000000.0
2007-11-28 07:23:00,82.338,82.338,82.305,82.305,16000000.0
2007-11-28 07:24:00,82.322,82.33,82.32,82.327,11200000.0
2007-11-28 07:25:00,82.326,82.332,82.315,82.315,11200000.0
2007-11-28 07:26:00,82.319,82.366,82.319,82.366,12800000.0
2007-11-28 07:27:00,82.393,82.421,82.383,82.421,11200000.0
2007-11-28 07:28:00,82.422,82.422,82.406,82.409,7400000.0
2007-11-28 07:29:00,82.4,82.408,82.397,82.406,27200000.0
2007-11-28 07:30:00,82.415,82.427,82.415,82.423,12800000.0
2007-11-28 07:31:00,82.442,82.47,82.442,82.47,11200000.0
2007-11-28 07:32:00,82.453,82.466,82.45,82.457,12800000.0
2007-11-28 07:33:00,82.432,82.433,82.416,82.418,16000000.0
2007-11-28 07:34:00,82.423,82.423,82.404,82.404,11200000.0
2007-11-28 07:35:00,82.4,82.403,82.4,82.403,16000000.0
2007-11-28 07:36:00,82.402,82.41,82.402,82.404,12800000.0
2007-11-28 07:37:00,82.397,82.397,82.36,82.36,14400000.0
2007-11-28 07:38:00,82.371,82.384,82.367,82.384,16000000.0
2007-11-28 07:39:00,82.372,82.373,82.365,82.372,19200000.0
2007-11-28 07:40:00,82.35,82.363,82.35,82.356,11200000.0
2007-11-28 07:41:00,82.355,82.365,82.352,82.352,8000000.0
2007-11-28 07:42:00,82.358,82.372,82.353,82.372,33600000.0
2007-11-28 07:43:00,82.382,82.414,82.376,82.414,28800000.0
2007-11-28 07:44:00,82.432,82.444,82.417,82.438,17600000.0
2007-11-28 07:45:00,82.455,82.472,82.405,82.466,14400000.0
2007-11-28 07:46:00,82.457,82.468,82.45,82.45,26000000.0
2007-11-28 07:47:00,82.438,82.44,82.431,82.44,11200000.0
2007-11-28 07:48:00,82.431,82.446,82.418,82.423,11200000.0
2007-11-28 07:49:00,82.458,82.461,82.447,82.447,8000000.0
2007-11-28 07:50:00,82.472,82.51,82.472,82.51,10600000.0
2007-11-28 07:51:00,82.514,82.535,82.508,82.523,38400000.0
2007-11-28 07:52:00,82.527,82.555,82.527,82.555,17600000.0
2007-11-28 07:53:00,82.548,82.555,82.548,82.55,11200000.0
2007-11-28 07:54:00,82.53,82.53,82.5,82.517,12800000.0
2007-11-28 07:55:00,82.511,82.529,82.511,82.529,29800000.0
2007-11-28 07:56:00,82.547,82.551,82.539,82.539,16000000.0
2007-11-28 07:57:00,82.526,82.526,82.469,82.495,17600000.0
2007-11-28 07:58:00,82.51,82.514,82.496,82.496,11200000.0
2007-11-28 07:59:00,82.463,82.464,82.455,82.461,17600000.0
2007-11-28 08:00:00,82.47,82.47,82.459,82.463,12800000.0
2007-11-28 08:01:00,82.466,82.466,82.426,82.426,11200000.0
2007-11-28 08:02:00,82.408,82.409,82.4,82.409,12800000.0
2007-11-28 08:03:00,82.399,82.412,82.395,82.407,16000000.0
2007-11-28 08:04:00,82.42,82.429,82.42,82.429,11200000.0
2007-11-28 08:05:00,82.423,82.423,82.399,82.399,12800000.0
2007-11-28 08:06:00,82.401,82.405,82.384,82.384,12800000.0
2007-11-28 08:07:00,82.388,82.398,82.38,82.386,16000000.0
2007-11-28 08:08:00,82.394,82.405,82.393,82.405,13200000.0
2007-11-28 08:09:00,82.411,82.413,82.385,82.413,12800000.0
2007-11-28 08:10:00,82.41,82.41,82.384,82.384,30400000.0
2007-11-28 08:11:00,82.383,82.412,82.383,82.402,12800000.0
2007-11-28 08:12:00,82.422,82.422,82.412,82.42,18000000.0
2007-11-28 08:13:00,82.431,82.446,82.431,82.437,14400000.0
2007-11-28 08:14:00,82.469,82.522,82.469,82.522,16000000.0
2007-11-28 08:15:00,82.522,82.524,82.503,82.503,11200000.0
2007-11-28 08:16:00,82.499,82.5,82.494,82.495,19200000.0
2007-11-28 08:17:00,82.488,82.488,82.469,82.469,11200000.0
2007-11-28 08:18:00,82.461,82.461,82.454,82.456,11200000.0
2007-11-28 08:19:00,82.473,82.482,82.472,82.478,11200000.0
2007-11-28 08:20:00,82.522,82.544,82.522,82.535,12800000.0
2007-11-28 08:21:00,82.543,82.557,82.543,82.557,11200000.0
2007-11-28 08:22:00,82.55,82.562,82.549,82.555,11200000.0
2007-11-28 08:23:00,82.536,82.539,82.528,82.532,16000000.0
2007-11-28 08:24:00,82.523,82.527,82.511,82.527,18000000.0
2007-11-28 08:25:00,82.545,82.564,82.545,82.564,12800000.0
2007-11-28 08:26:00,82.574,82.579,82.571,82.572,12800000.0
2007-11-28 08:27:00,82.556,82.568,82.556,82.568,11200000.0
2007-11-28 08:28:00,82.595,82.604,82.563,82.563,13200000.0
2007-11-28 08:29:00,82.565,82.567,82.553,82.553,11200000.0
2007-11-28 08:30:00,82.542,82.551,82.536,82.551,12800000.0
2007-11-28 08:31:00,82.562,82.569,82.551,82.569,12200000.0
2007-11-28 08:32:00,82.554,82.569,82.554,82.562,14400000.0
2007-11-28 08:33:00,82.564,82.591,82.564,82.591,41000000.0
2007-11-28 08:34:00,82.592,82.592,82.578,82.578,11200000.0
2007-11-28 08:35:00,82.545,82.553,82.541,82.547,47400000.0
2007-11-28 08:36:00,82.534,82.535,82.52,82.535,16000000.0
2007-11-28 08:37:00,82.558,82.573,82.557,82.573,14400000.0
2007-11-28 08:38:00,82.574,82.575,82.564,82.566,17600000.0
2007-11-28 08:39:00,82.57,82.57,82.549,82.555,14400000.0
2007-11-28 08:40:00,82.541,82.541,82.531,82.535,11200000.0
2007-11-28 08:41:00,82.536,82.551,82.536,82.546,32000000.0
2007-11-28 08:42:00,82.559,82.559,82.532,82.543,14400000.0
2007-11-28 08:43:00,82.532,82.537,82.519,82.53,12800000.0
2007-11-28 08:44:00,82.519,82.524,82.501,82.501,16000000.0
2007-11-28 08:45:00,82.519,82.528,82.511,82.511,12800000.0
2007-11-28 08:46:00,82.516,82.539,82.511,82.511,12800000.0
2007-11-28 08:47:00,82.51,82.533,82.51,82.523,23400000.0
2007-11-28 08:48:00,82.516,82.526,82.514,82.514,11200000.0
2007-11-28 08:49:00,82.499,82.499,82.493,82.496,17600000.0
2007-11-28 08:50:00,82.496,82.508,82.496,82.499,13600000.0
2007-11-28 08:51:00,82.511,82.511,82.492,82.492,22400000.0
2007-11-28 08:52:00,82.47,82.474,82.445,82.445,34600000.0
2007-11-28 08:53:00,82.419,82.424,82.388,82.388,55800000.0
2007-11-28 08:54:00,82.38,82.405,82.38,82.403,22400000.0
2007-11-28 08:55:00,82.396,82.406,82.396,82.406,17600000.0
2007-11-28 08:56:00,82.406,82.409,82.395,82.402,14400000.0
2007-11-28 08:57:00,82.375,82.386,82.373,82.383,43200000.0
2007-11-28 08:58:00,82.374,82.378,82.35,82.35,19200000.0
2007-11-28 08:59:00,82.352,82.362,82.352,82.361,14400000.0
2007-11-28 09:00:00,82.371,82.371,82.349,82.351,32000000.0
2007-11-28 09:01:00,82.345,82.345,82.321,82.321,31400000.0
2007-11-28 09:02:00,82.329,82.332,82.318,82.318,19200000.0
2007-11-28 09:03:00,82.342,82.349,82.34,82.346,16000000.0
2007-11-28 09:04:00,82.335,82.358,82.335,82.357,22400000.0
2007-11-28 09:05:00,82.371,82.371,82.351,82.355,19200000.0
2007-11-28 09:06:00,82.326,82.351,82.326,82.351,30400000.0
2007-11-28 09:07:00,82.337,82.345,82.333,82.337,18600000.0
2007-11-28 09:08:00,82.353,82.358,82.352,82.354,12800000.0
2007-11-28 09:09:00,82.344,82.357,82.343,82.348,46400000.0
2007-11-28 09:10:00,82.343,82.356,82.343,82.349,24000000.0
2007-11-28 09:11:00,82.358,82.358,82.34,82.34,28800000.0
2007-11-28 09:12:00,82.35,82.354,82.337,82.337,14400000.0
2007-11-28 09:13:00,82.332,82.332,82.308,82.314,12800000.0
2007-11-28 09:14:00,82.314,82.326,82.306,82.326,12800000.0
2007-11-28 09:15:00,82.325,82.325,82.311,82.311,30400000.0
2007-11-28 09:16:00,82.303,82.31,82.302,82.307,49000000.0
2007-11-28 09:17:00,82.301,82.301,82.277,82.277,78800000.0
2007-11-28 09:18:00,82.264,82.272,82.255,82.255,71800000.0
2007-11-28 09:19:00,82.271,82.312,82.264,82.312,65400000.0
2007-11-28 09:20:00,82.322,82.329,82.318,82.32,74800000.0
2007-11-28 09:21:00,82.311,82.311,82.288,82.288,49600000.0
2007-11-28 09:22:00,82.307,82.307,82.287,82.287,36200000.0
2007-11-28 09:23:00,82.259,82.26,82.247,82.256,68800000.0
2007-11-28 09:24:00,82.262,82.284,82.251,82.284,43200000.0
2007-11-28 09:25:00,82.276,82.291,82.26,82.291,19200000.0
2007-11-28 09:26:00,82.298,82.299,82.289,82.293,32000000.0
2007-11-28 09:27:00,82.261,82.282,82.254,82.271,70400000.0
2007-11-28 09:28:00,82.281,82.284,82.263,82.263,11200000.0
2007-11-28 09:29:00,82.278,82.281,82.258,82.281,36800000.0
2007-11-28 09:30:00,82.285,82.285,82.275,82.282,25000000.0
2007-11-28 09:31:00,82.274,82.287,82.274,82.284,11600000.0
2007-11-28 09:32:00,82.292,82.306,82.274,82.306,33600000.0
2007-11-28 09:33:00,82.305,82.311,82.294,82.308,29200000.0
2007-11-28 09:34:00,82.335,82.355,82.327,82.355,33600000.0
2007-11-28 09:35:00,82.367,82.373,82.343,82.343,52600000.0
2007-11-28 09:36:00,82.37,82.43,82.37,82.43,46400000.0
2007-11-28 09:37:00,82.411,82.411,82.392,82.392,33000000.0
2007-11-28 09:38:00,82.367,82.383,82.361,82.383,12800000.0
2007-11-28 09:39:00,82.406,82.433,82.406,82.43,43200000.0
2007-11-28 09:40:00,82.435,82.464,82.435,82.445,45800000.0
2007-11-28 09:41:00,82.419,82.422,82.413,82.421,30400000.0
2007-11-28 09:42:00,82.423,82.429,82.421,82.425,43200000.0
2007-11-28 09:43:00,82.432,82.436,82.422,82.434,56000000.0
2007-11-28 09:44:00,82.445,82.461,82.445,82.461,30400000.0
2007-11-28 09:45:00,82.471,82.471,82.443,82.443,18600000.0
2007-11-28 09:46:00,82.452,82.467,82.45,82.46,27200000.0
2007-11-28 09:47:00,82.503,82.562,82.503,82.562,12200000.0
2007-11-28 09:48:00,82.544,82.555,82.535,82.537,13200000.0
2007-11-28 09:49:00,82.533,82.538,82.521,82.527,16000000.0
2007-11-28 09:50:00,82.524,82.527,82.519,82.525,33600000.0
2007-11-28 09:51:00,82.515,82.516,82.502,82.502,84800000.0
2007-11-28 09:52:00,82.508,82.508,82.482,82.488,11200000.0
2007-11-28 09:53:00,82.497,82.511,82.481,82.481,29800000.0
2007-11-28 09:54:00,82.472,82.476,82.468,82.472,12800000.0
2007-11-28 09:55:00,82.477,82.51,82.473,82.473,33600000.0
2007-11-28 09:56:00,82.49,82.492,82.467,82.467,36800000.0
2007-11-28 09:57:00,82.461,82.465,82.455,82.465,24000000.0
2007-11-28 09:58:00,82.45,82.455,82.448,82.455,32000000.0
2007-11-28 09:59:00,82.461,82.461,82.451,82.453,50600000.0
2007-11-28 10:00:00,82.455,82.455,82.419,82.426,61800000.0
2007-11-28 10:01:00,82.412,82.43,82.412,82.419,17600000.0
2007-11-28 10:02:00,82.423,82.423,82.409,82.409,36800000.0
2007-11-28 10:03:00,82.38,82.38,82.365,82.365,44800000.0
2007-11-28 10:04:00,82.352,82.361,82.349,82.361,40000000.0
2007-11-28 10:05:00,82.369,82.369,82.351,82.364,38400000.0
2007-11-28 10:06:00,82.374,82.374,82.363,82.366,34000000.0
2007-11-28 10:07:00,82.357,82.377,82.357,82.371,43200000.0
2007-11-28 10:08:00,82.366,82.371,82.355,82.368,49600000.0
2007-11-28 10:09:00,82.393,82.395,82.382,82.395,12800000.0
2007-11-28 10:10:00,82.43,82.44,82.426,82.429,46800000.0
2007-11-28 10:11:00,82.409,82.447,82.409,82.442,57600000.0
2007-11-28 10:12:00,82.389,82.389,82.379,82.383,57400000.0
2007-11-28 10:13:00,82.384,82.39,82.38,82.39,41600000.0
2007-11-28 10:14:00,82.389,82.408,82.389,82.406,29800000.0
2007-11-28 10:15:00,82.422,82.434,82.422,82.426,30200000.0
2007-11-28 10:16:00,82.431,82.444,82.413,82.444,17600000.0
2007-11-28 10:17:00,82.408,82.408,82.379,82.38,12800000.0
2007-11-28 10:18:00,82.376,82.378,82.368,82.368,12800000.0
2007-11-28 10:19:00,82.337,82.337,82.313,82.315,75600000.0
2007-11-28 10:20:00,82.325,82.344,82.325,82.344,14200000.0
2007-11-28 10:21:00,82.318,82.318,82.301,82.301,35200000.0
2007-11-28 10:22:00,82.332,82.371,82.332,82.371,16000000.0
2007-11-28 10:23:00,82.354,82.355,82.343,82.354,33600000.0
2007-11-28 10:24:00,82.371,82.392,82.371,82.378,42600000.0
2007-11-28 10:25:00,82.395,82.405,82.375,82.375,63400000.0
2007-11-28 10:26:00,82.387,82.404,82.375,82.39,36800000.0
2007-11-28 10:27:00,82.395,82.395,82.386,82.388,52800000.0
2007-11-28 10:28:00,82.374,82.374,82.34,82.34,88000000.0
2007-11-28 10:29:00,82.329,82.348,82.329,82.341,17600000.0
2007-11-28 10:30:00,82.341,82.345,82.33,82.331,26600000.0
2007-11-28 10:31:00,82.326,82.345,82.326,82.326,31400000.0
2007-11-28 10:32:00,82.333,82.333,82.303,82.303,46400000.0
2007-11-28 10:33:00,82.295,82.333,82.295,82.333,35600000.0
2007-11-28 10:34:00,82.343,82.353,82.343,82.346,17600000.0
2007-11-28 10:35:00,82.342,82.413,82.337,82.413,12800000.0
2007-11-28 10:36:00,82.434,82.478,82.434,82.478,11200000.0
2007-11-28 10:37:00,82.472,82.496,82.472,82.478,18600000.0
2007-11-28 10:38:00,82.48,82.49,82.478,82.482,28200000.0
2007-11-28 10:39:00,82.476,82.508,82.476,82.508,16000000.0
2007-11-28 10:40:00,82.533,82.539,82.517,82.517,24000000.0
2007-11-28 10:41:00,82.5,82.521,82.498,82.506,57600000.0
2007-11-28 10:42:00,82.531,82.6,82.531,82.591,38200000.0
2007-11-28 10:43:00,82.645,82.71,82.645,82.71,17600000.0
2007-11-28 10:44:00,82.714,82.718,82.701,82.701,18000000.0
2007-11-28 10:45:00,82.715,82.723,82.707,82.72,22400000.0
2007-11-28 10:46:00,82.764,82.768,82.751,82.761,28800000.0
2007-11-28 10:47:00,82.756,82.756,82.738,82.738,25600000.0
2007-11-28 10:48:00,82.732,82.732,82.702,82.702,38400000.0
2007-11-28 10:49:00,82.731,82.748,82.724,82.748,25600000.0
2007-11-28 10:50:00,82.777,82.872,82.777,82.872,59200000.0
2007-11-28 10:51:00,82.921,83.062,82.921,83.062,69400000.0
2007-11-28 10:52:00,83.124,83.124,83.041,83.041,34600000.0
2007-11-28 10:53:00,83.006,83.006,82.957,82.957,58600000.0
2007-11-28 10:54:00,82.943,82.97,82.943,82.97,54400000.0
2007-11-28 10:55:00,82.977,82.99,82.977,82.988,41600000.0
2007-11-28 10:56:00,82.95,82.95,82.931,82.939,46000000.0
2007-11-28 10:57:00,82.923,82.93,82.87,82.87,34000000.0
2007-11-28 10:58:00,82.866,82.866,82.772,82.772,40000000.0
2007-11-28 10:59:00,82.779,82.81,82.779,82.81,49600000.0
2007-11-28 11:00:00,82.825,82.885,82.825,82.885,51000000.0
2007-11-28 11:01:00,82.895,82.915,82.884,82.915,12200000.0
2007-11-28 11:02:00,82.926,82.936,82.918,82.934,19200000.0
2007-11-28 11:03:00,82.941,82.963,82.941,82.958,36800000.0
2007-11-28 11:04:00,82.953,82.957,82.933,82.933,27200000.0
2007-11-28 11:05:00,82.921,82.921,82.884,82.884,11200000.0
2007-11-28 11:06:00,82.884,82.891,82.882,82.889,30400000.0
2007-11-28 11:07:00,82.889,82.889,82.867,82.867,46800000.0
2007-11-28 11:08:00,82.878,82.882,82.869,82.878,32000000.0
2007-11-28 11:09:00,82.874,82.899,82.874,82.899,74000000.0
2007-11-28 11:10:00,82.906,82.909,82.898,82.902,36200000.0
2007-11-28 11:11:00,82.893,82.893,82.858,82.858,52800000.0
2007-11-28 11:12:00,82.873,82.904,82.873,82.904,70800000.0
2007-11-28 11:13:00,82.904,82.911,82.885,82.885,12800000.0
2007-11-28 11:14:00,82.878,82.885,82.87,82.87,58000000.0
2007-11-28 11:15:00,82.854,82.854,82.836,82.851,11200000.0
2007-11-28 11:16:00,82.854,82.856,82.835,82.835,17600000.0
2007-11-28 11:17:00,82.821,82.852,82.821,82.852,53800000.0
2007-11-28 11:18:00,82.852,82.852,82.826,82.839,73000000.0
2007-11-28 11:19:00,82.836,82.864,82.836,82.864,56000000.0
2007-11-28 11:20:00,82.885,82.885,82.866,82.885,35200000.0
2007-11-28 11:21:00,82.89,82.89,82.853,82.857,40000000.0
2007-11-28 11:22:00,82.862,82.874,82.862,82.872,40400000.0
2007-11-28 11:23:00,82.872,82.877,82.868,82.877,51200000.0
2007-11-28 11:24:00,82.88,82.905,82.88,82.905,52000000.0
2007-11-28 11:25:00,82.946,82.949,82.925,82.925,35200000.0
2007-11-28 11:26:00,82.92,82.929,82.919,82.929,27200000.0
2007-11-28 11:27:00,82.918,82.918,82.886,82.886,12800000.0
2007-11-28 11:28:00,82.865,82.868,82.852,82.853,41600000.0
2007-11-28 11:29:00,82.82,82.858,82.82,82.858,43000000.0
2007-11-28 11:30:00,82.867,82.893,82.867,82.893,11200000.0
2007-11-28 11:31:00,82.916,82.924,82.916,82.916,27200000.0
2007-11-28 11:32:00,82.914,82.914,82.889,82.889,35200000.0
2007-11-28 11:33:00,82.888,82.888,82.872,82.872,17600000.0
2007-11-28 11:34:00,82.86,82.86,82.846,82.848,33600000.0
2007-11-28 11:35:00,82.839,82.86,82.839,82.856,17600000.0
2007-11-28 11:36:00,82.846,82.846,82.825,82.825,43200000.0
2007-11-28 11:37:00,82.853,82.92,82.853,82.92,41000000.0
2007-11-28 11:38:00,82.924,82.949,82.924,82.948,27200000.0
2007-11-28 11:39:00,82.937,82.937,82.893,82.924,11200000.0
2007-11-28 11:40:00,82.922,82.922,82.905,82.912,22400000.0
2007-11-28 11:41:00,82.914,82.919,82.902,82.918,37800000.0
2007-11-28 11:42:00,82.925,82.925,82.865,82.865,38400000.0
2007-11-28 11:43:00,82.841,82.841,82.809,82.818,17600000.0
2007-11-28 11:44:00,82.842,82.842,82.824,82.838,57400000.0
2007-11-28 11:45:00,82.846,82.846,82.83,82.84,49600000.0
2007-11-28 11:46:00,82.847,82.853,82.838,82.84,11200000.0
2007-11-28 11:47:00,82.827,82.827,82.805,82.82,56000000.0
2007-11-28 11:48:00,82.818,82.835,82.818,82.835,14400000.0
2007-11-28 11:49:00,82.85,82.851,82.841,82.841,41600000.0
2007-11-28 11:50:00,82.824,82.824,82.803,82.807,44800000.0
2007-11-28 11:51:00,82.806,82.828,82.806,82.828,45200000.0
2007-11-28 11:52:00,82.809,82.817,82.796,82.817,32000000.0
2007-11-28 11:53:00,82.814,82.815,82.795,82.796,35200000.0
2007-11-28 11:54:00,82.77,82.77,82.747,82.747,48000000.0
2007-11-28 11:55:00,82.751,82.76,82.739,82.739,44800000.0
2007-11-28 11:56:00,82.749,82.805,82.749,82.793,63200000.0
2007-11-28 11:57:00,82.791,82.825,82.787,82.825,22400000.0
2007-11-28 11:58:00,82.83,82.83,82.807,82.809,42000000.0
2007-11-28 11:59:00,82.803,82.808,82.799,82.799,51200000.0
2007-11-28 12:00:00,82.827,82.856,82.826,82.856,37200000.0
2007-11-28 12:01:00,82.863,82.871,82.862,82.862,19200000.0
2007-11-28 12:02:00,82.853,82.871,82.844,82.871,12800000.0
2007-11-28 12:03:00,82.896,82.912,82.896,82.907,51200000.0
2007-11-28 12:04:00,82.894,82.896,82.887,82.891,24000000.0
2007-11-28 12:05:00,82.885,82.894,82.882,82.891,29200000.0
2007-11-28 12:06:00,82.905,82.909,82.902,82.906,24000000.0
2007-11-28 12:07:00,82.906,82.926,82.905,82.926,20800000.0
2007-11-28 12:08:00,82.937,82.937,82.919,82.922,42600000.0
2007-11-28 12:09:00,82.908,82.909,82.897,82.909,8000000.0
2007-11-28 12:10:00,82.911,82.911,82.895,82.895,11200000.0
2007-11-28 12:11:00,82.91,82.937,82.91,82.934,27200000.0
2007-11-28 12:12:00,82.967,82.992,82.967,82.992,29800000.0
2007-11-28 12:13:00,82.994,82.994,82.99,82.991,14400000.0
2007-11-28 12:14:00,82.99,82.997,82.978,82.99,16000000.0
2007-11-28 12:15:00,82.976,82.981,82.969,82.974,27200000.0
2007-11-28 12:16:00,82.977,82.977,82.968,82.969,27200000.0
2007-11-28 12:17:00,82.97,82.978,82.969,82.971,43200000.0
2007-11-28 12:18:00,82.959,82.963,82.946,82.963,25600000.0
2007-11-28 12:19:00,82.96,82.96,82.932,82.932,34600000.0
2007-11-28 12:20:00,82.905,82.922,82.879,82.91,36800000.0
2007-11-28 12:21:00,82.928,82.938,82.92,82.938,59200000.0
2007-11-28 12:22:00,82.937,82.941,82.933,82.933,29800000.0
2007-11-28 12:23:00,82.943,82.953,82.943,82.951,32000000.0
2007-11-28 12:24:00,82.944,82.973,82.944,82.973,33600000.0
2007-11-28 12:25:00,82.974,82.987,82.974,82.976,22400000.0
2007-11-28 12:26:00,82.982,82.982,82.967,82.967,30400000.0
2007-11-28 12:27:00,82.958,82.966,82.958,82.963,30400000.0
2007-11-28 12:28:00,82.967,82.977,82.967,82.977,60600000.0
2007-11-28 12:29:00,82.909,83.025,82.856,82.856,115200000.0
2007-11-28 12:30:00,82.939,82.946,82.851,82.946,45800000.0
2007-11-28 12:31:00,82.947,82.97,82.946,82.97,70400000.0
2007-11-28 12:32:00,82.977,82.996,82.974,82.996,28800000.0
2007-11-28 12:33:00,83.004,83.017,83.002,83.002,40400000.0
2007-11-28 12:34:00,83.001,83.014,83.0,83.005,27200000.0
2007-11-28 12:35:00,83.01,83.054,83.01,83.054,25600000.0
2007-11-28 12:36:00,83.065,83.08,83.065,83.08,48000000.0
2007-11-28 12:37:00,83.083,83.083,83.053,83.053,14400000.0
2007-11-28 12:38:00,83.047,83.047,83.029,83.029,14800000.0
2007-11-28 12:39:00,83.031,83.037,83.026,83.032,24000000.0
2007-11-28 12:40:00,83.046,83.081,83.046,83.081,16000000.0
2007-11-28 12:41:00,83.073,83.081,83.054,83.081,22400000.0
2007-11-28 12:42:00,83.1,83.105,83.07,83.07,22400000.0
2007-11-28 12:43:00,83.081,83.09,83.077,83.078,36800000.0
2007-11-28 12:44:00,83.071,83.08,83.069,83.069,22400000.0
2007-11-28 12:45:00,83.054,83.06,83.048,83.059,35200000.0
2007-11-28 12:46:00,83.076,83.076,83.057,83.062,44800000.0
2007-11-28 12:47:00,83.062,83.062,83.043,83.043,8000000.0
2007-11-28 12:48:00,83.039,83.039,83.03,83.034,32800000.0
2007-11-28 12:49:00,83.033,83.048,83.033,83.044,40000000.0
2007-11-28 12:50:00,83.047,83.061,83.04,83.061,16000000.0
2007-11-28 12:51:00,83.087,83.122,83.087,83.122,22400000.0
2007-11-28 12:52:00,83.14,83.153,83.14,83.141,25000000.0
2007-11-28 12:53:00,83.115,83.147,83.115,83.147,10600000.0
2007-11-28 12:54:00,83.141,83.151,83.141,83.141,11200000.0
2007-11-28 12:55:00,83.132,83.147,83.131,83.147,24000000.0
2007-11-28 12:56:00,83.158,83.175,83.158,83.16,12800000.0
2007-11-28 12:57:00,83.145,83.169,83.145,83.169,27200000.0
2007-11-28 12:58:00,83.193,83.353,83.193,83.353,12800000.0
2007-11-28 12:59:00,83.411,83.418,83.405,83.414,14400000.0
2007-11-28 13:00:00,83.423,83.44,83.411,83.414,16000000.0
2007-11-28 13:01:00,83.425,83.432,83.416,83.432,18000000.0
2007-11-28 13:02:00,83.438,83.456,83.438,83.456,12800000.0
2007-11-28 13:03:00,83.462,83.469,83.459,83.459,12800000.0
2007-11-28 13:04:00,83.478,83.481,83.475,83.477,16000000.0
2007-11-28 13:05:00,83.475,83.475,83.462,83.462,12800000.0
2007-11-28 13:06:00,83.459,83.459,83.438,83.438,17600000.0
2007-11-28 13:07:00,83.433,83.434,83.423,83.43,12800000.0
2007-11-28 13:08:00,83.45,83.461,83.45,83.452,32000000.0
2007-11-28 13:09:00,83.441,83.441,83.436,83.436,28800000.0
2007-11-28 13:10:00,83.445,83.455,83.437,83.455,32000000.0
2007-11-28 13:11:00,83.457,83.457,83.447,83.447,19600000.0
2007-11-28 13:12:00,83.434,83.434,83.417,83.429,15400000.0
2007-11-28 13:13:00,83.435,83.435,83.42,83.429,11200000.0
2007-11-28 13:14:00,83.436,83.471,83.436,83.471,11200000.0
2007-11-28 13:15:00,83.472,83.475,83.47,83.471,11200000.0
2007-11-28 13:16:00,83.462,83.467,83.458,83.467,25600000.0
2007-11-28 13:17:00,83.458,83.458,83.427,83.428,12800000.0
2007-11-28 13:18:00,83.394,83.402,83.388,83.388,56400000.0
2007-11-28 13:19:00,83.387,83.395,83.37,83.38,14400000.0
2007-11-28 13:20:00,83.382,83.398,83.382,83.397,12800000.0
2007-11-28 13:21:00,83.387,83.396,83.387,83.395,56000000.0
2007-11-28 13:22:00,83.4,83.432,83.4,83.432,11200000.0
2007-11-28 13:23:00,83.454,83.454,83.44,83.446,12800000.0
2007-11-28 13:24:00,83.457,83.468,83.457,83.468,14400000.0
2007-11-28 13:25:00,83.484,83.498,83.477,83.486,33000000.0
2007-11-28 13:26:00,83.491,83.509,83.484,83.509,24000000.0
2007-11-28 13:27:00,83.527,83.53,83.505,83.505,40000000.0
2007-11-28 13:28:00,83.484,83.497,83.484,83.495,20800000.0
2007-11-28 13:29:00,83.481,83.487,83.481,83.481,22400000.0
2007-11-28 13:30:00,83.484,83.532,83.484,83.532,36800000.0
2007-11-28 13:31:00,83.569,83.652,83.569,83.652,10600000.0
2007-11-28 13:32:00,83.688,83.744,83.688,83.744,17600000.0
2007-11-28 13:33:00,83.756,83.757,83.729,83.729,13200000.0
2007-11-28 13:34:00,83.724,83.724,83.673,83.673,12800000.0
2007-11-28 13:35:00,83.665,83.665,83.642,83.648,12800000.0
2007-11-28 13:36:00,83.648,83.658,83.646,83.656,48000000.0
2007-11-28 13:37:00,83.668,83.668,83.644,83.661,23400000.0
2007-11-28 13:38:00,83.661,83.661,83.639,83.64,28800000.0
2007-11-28 13:39:00,83.635,83.635,83.621,83.634,25600000.0
2007-11-28 13:40:00,83.647,83.666,83.646,83.66,12800000.0
2007-11-28 13:41:00,83.668,83.68,83.653,83.68,16000000.0
2007-11-28 13:42:00,83.682,83.695,83.668,83.695,12800000.0
2007-11-28 13:43:00,83.729,83.779,83.729,83.779,25600000.0
2007-11-28 13:44:00,83.777,83.808,83.777,83.808,28800000.0
2007-11-28 13:45:00,83.824,83.824,83.806,83.811,12800000.0
2007-11-28 13:46:00,83.807,83.807,83.776,83.777,14400000.0
2007-11-28 13:47:00,83.757,83.772,83.757,83.767,27200000.0
2007-11-28 13:48:00,83.779,83.779,83.753,83.758,14400000.0
2007-11-28 13:49:00,83.757,83.757,83.716,83.716,33000000.0
2007-11-28 13:50:00,83.716,83.716,83.678,83.678,33600000.0
2007-11-28 13:51:00,83.676,83.681,83.673,83.675,15400000.0
2007-11-28 13:52:00,83.691,83.692,83.67,83.67,40000000.0
2007-11-28 13:53:00,83.669,83.682,83.664,83.68,36800000.0
2007-11-28 13:54:00,83.689,83.697,83.685,83.685,24000000.0
2007-11-28 13:55:00,83.681,83.681,83.676,83.677,11200000.0
2007-11-28 13:56:00,83.675,83.689,83.675,83.689,14400000.0
2007-11-28 13:57:00,83.691,83.691,83.672,83.672,14400000.0
2007-11-28 13:58:00,83.653,83.654,83.629,83.629,32000000.0
2007-11-28 13:59:00,83.627,83.644,83.615,83.615,48400000.0
2007-11-28 14:00:00,83.615,83.633,83.615,83.633,32400000.0
2007-11-28 14:01:00,83.633,83.634,83.628,83.629,13800000.0
2007-11-28 14:02:00,83.622,83.622,83.585,83.585,28800000.0
2007-11-28 14:03:00,83.569,83.569,83.554,83.554,14400000.0
2007-11-28 14:04:00,83.564,83.567,83.557,83.566,14400000.0
2007-11-28 14:05:00,83.552,83.563,83.552,83.562,25600000.0
2007-11-28 14:06:00,83.561,83.572,83.561,83.571,17600000.0
2007-11-28 14:07:00,83.558,83.574,83.558,83.561,12800000.0
2007-11-28 14:08:00,83.558,83.576,83.558,83.565,24000000.0
2007-11-28 14:09:00,83.57,83.57,83.541,83.555,11200000.0
2007-11-28 14:10:00,83.542,83.558,83.53,83.53,17600000.0
2007-11-28 14:11:00,83.523,83.536,83.523,83.536,12800000.0
2007-11-28 14:12:00,83.541,83.547,83.541,83.546,12800000.0
2007-11-28 14:13:00,83.556,83.589,83.556,83.589,24000000.0
2007-11-28 14:14:00,83.592,83.627,83.592,83.6,20800000.0
2007-11-28 14:15:00,83.586,83.598,83.58,83.594,33600000.0
2007-11-28 14:16:00,83.586,83.586,83.574,83.577,27200000.0
2007-11-28 14:17:00,83.583,83.603,83.583,83.601,11200000.0
2007-11-28 14:18:00,83.619,83.642,83.619,83.642,16000000.0
2007-11-28 14:19:00,83.661,83.664,83.655,83.656,39400000.0
2007-11-28 14:20:00,83.673,83.677,83.67,83.674,13800000.0
2007-11-28 14:21:00,83.687,83.699,83.682,83.689,33600000.0
2007-11-28 14:22:00,83.709,83.709,83.701,83.701,14400000.0
2007-11-28 14:23:00,83.704,83.722,83.704,83.72,18000000.0
2007-11-28 14:24:00,83.715,83.729,83.715,83.726,36800000.0
2007-11-28 14:25:00,83.732,83.756,83.732,83.756,12800000.0
2007-11-28 14:26:00,83.766,83.77,83.757,83.757,19200000.0
2007-11-28 14:27:00,83.785,83.805,83.785,83.805,11200000.0
2007-11-28 14:28:00,83.817,83.829,83.814,83.829,11200000.0
2007-11-28 14:29:00,83.828,83.85,83.825,83.85,12800000.0
2007-11-28 14:30:00,83.896,83.9,83.805,83.861,11200000.0
2007-11-28 14:31:00,83.894,83.954,83.854,83.954,16000000.0
2007-11-28 14:32:00,83.954,83.962,83.954,83.959,12800000.0
2007-11-28 14:33:00,83.974,84.018,83.974,84.014,17600000.0
2007-11-28 14:34:00,84.022,84.117,84.022,84.117,17600000.0
2007-11-28 14:35:00,84.098,84.098,84.074,84.074,11200000.0
2007-11-28 14:36:00,84.037,84.052,84.035,84.052,12200000.0
2007-11-28 14:37:00,84.053,84.054,84.041,84.047,12800000.0
2007-11-28 14:38:00,84.067,84.071,84.056,84.066,10600000.0
2007-11-28 14:39:00,84.081,84.121,84.081,84.112,17600000.0
2007-11-28 14:40:00,84.103,84.111,84.095,84.111,16000000.0
2007-11-28 14:41:00,84.112,84.173,84.109,84.173,11200000.0
2007-11-28 14:42:00,84.204,84.218,84.204,84.209,12800000.0
2007-11-28 14:43:00,84.231,84.253,84.231,84.231,17600000.0
2007-11-28 14:44:00,84.241,84.241,84.199,84.211,12800000.0
2007-11-28 14:45:00,84.195,84.217,84.195,84.217,12800000.0
2007-11-28 14:46:00,84.192,84.194,84.186,84.186,17000000.0
2007-11-28 14:47:00,84.168,84.192,84.168,84.192,12800000.0
2007-11-28 14:48:00,84.206,84.261,84.206,84.261,11200000.0
2007-11-28 14:49:00,84.279,84.358,84.279,84.341,16000000.0
2007-11-28 14:50:00,84.358,84.364,84.339,84.339,12800000.0
2007-11-28 14:51:00,84.306,84.306,84.223,84.223,17600000.0
2007-11-28 14:52:00,84.201,84.215,84.201,84.209,14400000.0
2007-11-28 14:53:00,84.201,84.201,84.181,84.181,11200000.0
2007-11-28 14:54:00,84.161,84.161,84.13,84.13,12800000.0
2007-11-28 14:55:00,84.128,84.133,84.122,84.122,11200000.0
2007-11-28 14:56:00,84.126,84.126,84.114,84.114,16000000.0
2007-11-28 14:57:00,84.135,84.155,84.135,84.149,12800000.0
2007-11-28 14:58:00,84.163,84.165,84.134,84.134,14400000.0
2007-11-28 14:59:00,84.134,84.14,84.118,84.118,12800000.0
2007-11-28 15:00:00,84.105,84.108,84.069,84.069,16000000.0
2007-11-28 15:01:00,84.096,84.157,84.096,84.156,17600000.0
2007-11-28 15:02:00,84.173,84.181,84.167,84.168,11200000.0
2007-11-28 15:03:00,84.162,84.162,84.146,84.149,11200000.0
2007-11-28 15:04:00,84.162,84.2,84.162,84.198,16000000.0
2007-11-28 15:05:00,84.185,84.195,84.181,84.195,12800000.0
2007-11-28 15:06:00,84.222,84.268,84.222,84.261,11600000.0
2007-11-28 15:07:00,84.302,84.325,84.302,84.32,10600000.0
2007-11-28 15:08:00,84.313,84.34,84.313,84.34,11200000.0
2007-11-28 15:09:00,84.338,84.338,84.307,84.319,14400000.0
2007-11-28 15:10:00,84.29,84.29,84.258,84.267,16000000.0
2007-11-28 15:11:00,84.287,84.335,84.287,84.335,11200000.0
2007-11-28 15:12:00,84.351,84.418,84.351,84.418,12800000.0
2007-11-28 15:13:00,84.468,84.469,84.46,84.467,12800000.0
2007-11-28 15:14:00,84.481,84.502,84.43,84.43,16000000.0
2007-11-28 15:15:00,84.412,84.416,84.356,84.356,17000000.0
2007-11-28 15:16:00,84.367,84.399,84.358,84.399,12800000.0
2007-11-28 15:17:00,84.405,84.408,84.366,84.401,14400000.0
2007-11-28 15:18:00,84.376,84.413,84.376,84.407,12800000.0
2007-11-28 15:19:00,84.415,84.415,84.392,84.403,16000000.0
2007-11-28 15:20:00,84.399,84.418,84.399,84.408,16000000.0
2007-11-28 15:21:00,84.394,84.407,84.311,84.38,18000000.0
2007-11-28 15:22:00,84.355,84.355,84.339,84.339,11200000.0
2007-11-28 15:23:00,84.33,84.33,84.301,84.301,11200000.0
2007-11-28 15:24:00,84.283,84.283,84.258,84.259,11600000.0
2007-11-28 15:25:00,84.244,84.244,84.198,84.198,12200000.0
2007-11-28 15:26:00,84.201,84.238,84.201,84.238,14400000.0
2007-11-28 15:27:00,84.234,84.234,84.214,84.214,12800000.0
2007-11-28 15:28:00,84.19,84.2,84.176,84.2,12800000.0
2007-11-28 15:29:00,84.196,84.198,84.179,84.184,17600000.0
2007-11-28 15:30:00,84.16,84.16,84.14,84.14,17600000.0
2007-11-28 15:31:00,84.095,84.095,84.05,84.05,12800000.0
2007-11-28 15:32:00,84.058,84.106,84.058,84.106,11200000.0
2007-11-28 15:33:00,84.123,84.177,84.123,84.177,11200000.0
2007-11-28 15:34:00,84.201,84.231,84.2,84.23,11200000.0
2007-11-28 15:35:00,84.223,84.293,84.22,84.293,12800000.0
2007-11-28 15:36:00,84.33,84.346,84.328,84.346,14400000.0
2007-11-28 15:37:00,84.361,84.415,84.361,84.413,16000000.0
2007-11-28 15:38:00,84.41,84.431,84.41,84.426,16000000.0
2007-11-28 15:39:00,84.406,84.447,84.398,84.447,14400000.0
2007-11-28 15:40:00,84.47,84.484,84.46,84.484,12800000.0
2007-11-28 15:41:00,84.481,84.481,84.466,84.466,15400000.0
2007-11-28 15:42:00,84.465,84.499,84.395,84.499,17600000.0
2007-11-28 15:43:00,84.531,84.531,84.497,84.499,12800000.0
2007-11-28 15:44:00,84.513,84.526,84.513,84.514,12800000.0
2007-11-28 15:45:00,84.51,84.51,84.501,84.504,12800000.0
2007-11-28 15:46:00,84.495,84.523,84.482,84.482,11200000.0
2007-11-28 15:47:00,84.433,84.452,84.433,84.452,11200000.0
2007-11-28 15:48:00,84.433,84.433,84.358,84.36,12800000.0
2007-11-28 15:49:00,84.343,84.359,84.336,84.336,11200000.0
2007-11-28 15:50:00,84.339,84.36,84.339,84.36,14400000.0
2007-11-28 15:51:00,84.417,84.463,84.417,84.463,11200000.0
2007-11-28 15:52:00,84.476,84.476,84.408,84.408,11200000.0
2007-11-28 15:53:00,84.391,84.391,84.361,84.361,12800000.0
2007-11-28 15:54:00,84.379,84.379,84.362,84.364,17000000.0
2007-11-28 15:55:00,84.367,84.367,84.339,84.339,18000000.0
2007-11-28 15:56:00,84.328,84.328,84.314,84.314,11200000.0
2007-11-28 15:57:00,84.306,84.318,84.297,84.318,14400000.0
2007-11-28 15:58:00,84.334,84.343,84.334,84.34,11200000.0
2007-11-28 15:59:00,84.331,84.334,84.32,84.32,11200000.0
2007-11-28 16:00:00,84.343,84.373,84.343,84.373,10600000.0
2007-11-28 16:01:00,84.388,84.417,84.388,84.389,11200000.0
2007-11-28 16:02:00,84.385,84.385,84.375,84.383,17600000.0
2007-11-28 16:03:00,84.382,84.382,84.365,84.369,12800000.0
2007-11-28 16:04:00,84.358,84.358,84.294,84.332,11200000.0
2007-11-28 16:05:00,84.323,84.323,84.304,84.318,14400000.0
2007-11-28 16:06:00,84.331,84.343,84.326,84.338,15400000.0
2007-11-28 16:07:00,84.32,84.344,84.308,84.344,11200000.0
2007-11-28 16:08:00,84.348,84.348,84.337,84.346,10600000.0
2007-11-28 16:09:00,84.332,84.332,84.303,84.304,12800000.0
2007-11-28 16:10:00,84.303,84.312,84.293,84.293,12800000.0
2007-11-28 16:11:00,84.308,84.313,84.298,84.31,11200000.0
2007-11-28 16:12:00,84.309,84.311,84.29,84.29,17600000.0
2007-11-28 16:13:00,84.317,84.317,84.296,84.296,11200000.0
2007-11-28 16:14:00,84.305,84.32,84.305,84.32,14400000.0
2007-11-28 16:15:00,84.322,84.322,84.311,84.311,11600000.0
2007-11-28 16:16:00,84.305,84.323,84.3,84.323,11200000.0
2007-11-28 16:17:00,84.314,84.317,84.301,84.308,17600000.0
2007-11-28 16:18:00,84.302,84.34,84.302,84.34,16000000.0
2007-11-28 16:19:00,84.345,84.354,84.342,84.353,11200000.0
2007-11-28 16:20:00,84.357,84.357,84.334,84.347,11200000.0
2007-11-28 16:21:00,84.337,84.351,84.337,84.346,11200000.0
2007-11-28 16:22:00,84.377,84.449,84.377,84.449,11200000.0
2007-11-28 16:23:00,84.468,84.505,84.468,84.505,12800000.0
2007-11-28 16:24:00,84.508,84.508,84.485,84.485,11200000.0
2007-11-28 16:25:00,84.477,84.511,84.477,84.511,13200000.0
2007-11-28 16:26:00,84.514,84.523,84.509,84.509,12800000.0
2007-11-28 16:27:00,84.51,84.525,84.504,84.504,17600000.0
2007-11-28 16:28:00,84.449,84.449,84.436,84.443,11200000.0
2007-11-28 16:29:00,84.434,84.434,84.417,84.417,14400000.0
2007-11-28 16:30:00,84.43,84.475,84.43,84.475,14400000.0
2007-11-28 16:31:00,84.488,84.488,84.458,84.458,14400000.0
2007-11-28 16:32:00,84.454,84.458,84.424,84.433,10600000.0
2007-11-28 16:33:00,84.441,84.458,84.433,84.458,14400000.0
2007-11-28 16:34:00,84.479,84.49,84.47,84.483,18000000.0
2007-11-28 16:35:00,84.48,84.48,84.46,84.46,12800000.0
2007-11-28 16:36:00,84.451,84.452,84.435,84.452,11200000.0
2007-11-28 16:37:00,84.467,84.485,84.454,84.485,12800000.0
2007-11-28 16:38:00,84.518,84.518,84.49,84.513,14400000.0
2007-11-28 16:39:00,84.508,84.515,84.493,84.498,12800000.0
2007-11-28 16:40:00,84.467,84.472,84.442,84.442,17600000.0
2007-11-28 16:41:00,84.43,84.476,84.43,84.465,12800000.0
2007-11-28 16:42:00,84.478,84.479,84.444,84.451,11200000.0
2007-11-28 16:43:00,84.454,84.454,84.441,84.441,12800000.0
2007-11-28 16:44:00,84.44,84.462,84.436,84.462,11200000.0
2007-11-28 16:45:00,84.48,84.526,84.48,84.526,11200000.0
2007-11-28 16:46:00,84.531,84.531,84.504,84.504,14400000.0
2007-11-28 16:47:00,84.498,84.512,84.498,84.51,17600000.0
2007-11-28 16:48:00,84.53,84.53,84.514,84.524,11200000.0
2007-11-28 16:49:00,84.538,84.546,84.528,84.54,12800000.0
2007-11-28 16:50:00,84.538,84.538,84.477,84.494,17600000.0
2007-11-28 16:51:00,84.51,84.559,84.498,84.498,11200000.0
2007-11-28 16:52:00,84.556,84.556,84.513,84.513,17600000.0
2007-11-28 16:53:00,84.518,84.533,84.514,84.533,17000000.0
2007-11-28 16:54:00,84.55,84.563,84.541,84.563,17000000.0
2007-11-28 16:55:00,84.56,84.56,84.53,84.53,14400000.0
2007-11-28 16:56:00,84.521,84.526,84.506,84.524,12800000.0
2007-11-28 16:57:00,84.513,84.527,84.513,84.519,16000000.0
2007-11-28 16:58:00,84.513,84.526,84.509,84.509,12800000.0
2007-11-28 16:59:00,84.505,84.517,84.493,84.517,12800000.0
2007-11-28 17:00:00,84.494,84.52,84.494,84.513,11200000.0
2007-11-28 17:01:00,84.493,84.524,84.411,84.524,12800000.0
2007-11-28 17:02:00,84.521,84.542,84.521,84.537,16400000.0
2007-11-28 17:03:00,84.526,84.538,84.509,84.509,17600000.0
2007-11-28 17:04:00,84.461,84.461,84.426,84.426,11200000.0
2007-11-28 17:05:00,84.431,84.455,84.431,84.444,17600000.0
2007-11-28 17:06:00,84.44,84.472,84.44,84.472,11600000.0
2007-11-28 17:07:00,84.482,84.482,84.468,84.478,11200000.0
2007-11-28 17:08:00,84.474,84.474,84.436,84.436,17600000.0
2007-11-28 17:09:00,84.422,84.435,84.405,84.405,16000000.0
2007-11-28 17:10:00,84.421,84.435,84.421,84.424,11200000.0
2007-11-28 17:11:00,84.423,84.435,84.405,84.435,12200000.0
2007-11-28 17:12:00,84.439,84.443,84.41,84.443,12800000.0
2007-11-28 17:13:00,84.433,84.433,84.419,84.419,12800000.0
2007-11-28 17:14:00,84.42,84.446,84.411,84.446,12800000.0
2007-11-28 17:15:00,84.437,84.452,84.428,84.452,12800000.0
2007-11-28 17:16:00,84.455,84.465,84.453,84.465,11200000.0
2007-11-28 17:17:00,84.472,84.482,84.459,84.482,11200000.0
2007-11-28 17:18:00,84.474,84.481,84.459,84.459,12800000.0
2007-11-28 17:19:00,84.45,84.47,84.45,84.465,16000000.0
2007-11-28 17:20:00,84.469,84.503,84.469,84.503,11200000.0
2007-11-28 17:21:00,84.514,84.525,84.501,84.525,12800000.0
2007-11-28 17:22:00,84.509,84.527,84.434,84.527,11200000.0
2007-11-28 17:23:00,84.515,84.515,84.492,84.499,11200000.0
2007-11-28 17:24:00,84.517,84.526,84.517,84.523,11200000.0
2007-11-28 17:25:00,84.523,84.523,84.503,84.503,11600000.0
2007-11-28 17:26:00,84.489,84.497,84.489,84.494,11200000.0
2007-11-28 17:27:00,84.495,84.503,84.49,84.503,17600000.0
2007-11-28 17:28:00,84.502,84.502,84.486,84.497,12800000.0
2007-11-28 17:29:00,84.502,84.512,84.496,84.498,12800000.0
2007-11-28 17:30:00,84.512,84.512,84.481,84.481,11200000.0
2007-11-28 17:31:00,84.475,84.494,84.475,84.477,12800000.0
2007-11-28 17:32:00,84.479,84.497,84.479,84.497,11200000.0
2007-11-28 17:33:00,84.491,84.491,84.434,84.434,12800000.0
2007-11-28 17:34:00,84.419,84.425,84.404,84.414,11200000.0
2007-11-28 17:35:00,84.415,84.43,84.415,84.427,12800000.0
2007-11-28 17:36:00,84.444,84.464,84.439,84.464,11200000.0
2007-11-28 17:37:00,84.47,84.52,84.47,84.52,11200000.0
2007-11-28 17:38:00,84.522,84.536,84.518,84.518,16000000.0
2007-11-28 17:39:00,84.529,84.589,84.529,84.589,17600000.0
2007-11-28 17:40:00,84.616,84.677,84.616,84.677,11200000.0
2007-11-28 17:41:00,84.715,84.722,84.67,84.691,11200000.0
2007-11-28 17:42:00,84.71,84.732,84.71,84.724,11200000.0
2007-11-28 17:43:00,84.691,84.691,84.61,84.61,12800000.0
2007-11-28 17:44:00,84.594,84.636,84.594,84.632,12800000.0
2007-11-28 17:45:00,84.641,84.641,84.621,84.641,11200000.0
2007-11-28 17:46:00,84.681,84.681,84.667,84.67,12200000.0
2007-11-28 17:47:00,84.662,84.673,84.643,84.673,12800000.0
2007-11-28 17:48:00,84.688,84.694,84.685,84.692,11200000.0
2007-11-28 17:49:00,84.711,84.718,84.701,84.718,17600000.0
2007-11-28 17:50:00,84.716,84.716,84.69,84.696,12800000.0
2007-11-28 17:51:00,84.712,84.735,84.709,84.735,11200000.0
2007-11-28 17:52:00,84.769,84.807,84.766,84.807,12800000.0
2007-11-28 17:53:00,84.821,84.821,84.806,84.806,15800000.0
2007-11-28 17:54:00,84.797,84.819,84.797,84.817,14400000.0
2007-11-28 17:55:00,84.842,84.861,84.762,84.854,11200000.0
2007-11-28 17:56:00,84.843,84.855,84.837,84.837,11200000.0
2007-11-28 17:57:00,84.805,84.805,84.779,84.803,16000000.0
2007-11-28 17:58:00,84.778,84.797,84.776,84.792,12800000.0
2007-11-28 17:59:00,84.8,84.809,84.796,84.799,11200000.0
2007-11-28 18:00:00,84.793,84.794,84.784,84.792,17600000.0
2007-11-28 18:01:00,84.809,84.824,84.728,84.823,17600000.0
2007-11-28 18:02:00,84.819,84.824,84.769,84.769,18000000.0
2007-11-28 18:03:00,84.694,84.716,84.69,84.716,14400000.0
2007-11-28 18:04:00,84.71,84.71,84.693,84.693,11200000.0
2007-11-28 18:05:00,84.704,84.735,84.704,84.734,11200000.0
2007-11-28 18:06:00,84.732,84.746,84.732,84.746,12800000.0
2007-11-28 18:07:00,84.772,84.793,84.772,84.774,11200000.0
2007-11-28 18:08:00,84.776,84.787,84.766,84.786,16000000.0
2007-11-28 18:09:00,84.786,84.798,84.778,84.798,16000000.0
2007-11-28 18:10:00,84.802,84.802,84.77,84.774,12800000.0
2007-11-28 18:11:00,84.781,84.802,84.78,84.802,11200000.0
2007-11-28 18:12:00,84.8,84.8,84.783,84.796,12800000.0
2007-11-28 18:13:00,84.8,84.811,84.792,84.811,11200000.0
2007-11-28 18:14:00,84.836,84.857,84.836,84.857,12800000.0
2007-11-28 18:15:00,84.864,84.957,84.864,84.957,12800000.0
2007-11-28 18:16:00,84.978,84.979,84.973,84.974,12800000.0
2007-11-28 18:17:00,84.987,85.024,84.987,85.023,16400000.0
2007-11-28 18:18:00,85.03,85.043,85.03,85.039,11200000.0
2007-11-28 18:19:00,85.029,85.032,85.021,85.021,8000000.0
2007-11-28 18:20:00,85.014,85.014,84.981,84.981,12200000.0
2007-11-28 18:21:00,84.97,84.982,84.962,84.962,11200000.0
2007-11-28 18:22:00,84.952,84.955,84.89,84.954,16000000.0
2007-11-28 18:23:00,84.946,84.968,84.946,84.964,15400000.0
2007-11-28 18:24:00,84.962,84.962,84.903,84.903,12800000.0
2007-11-28 18:25:00,84.899,84.899,84.887,84.887,11200000.0
2007-11-28 18:26:00,84.893,84.893,84.876,84.881,12800000.0
2007-11-28 18:27:00,84.87,84.892,84.869,84.888,14400000.0
2007-11-28 18:28:00,84.892,84.892,84.878,84.878,12200000.0
2007-11-28 18:29:00,84.884,84.889,84.881,84.889,12800000.0
2007-11-28 18:30:00,84.87,84.87,84.836,84.853,11200000.0
2007-11-28 18:31:00,84.834,84.841,84.833,84.836,12800000.0
2007-11-28 18:32:00,84.846,84.846,84.817,84.817,11200000.0
2007-11-28 18:33:00,84.796,84.796,84.763,84.763,11200000.0
2007-11-28 18:34:00,84.757,84.774,84.757,84.767,12800000.0
2007-11-28 18:35:00,84.758,84.76,84.746,84.755,12800000.0
2007-11-28 18:36:00,84.755,84.758,84.749,84.754,12800000.0
2007-11-28 18:37:00,84.752,84.769,84.75,84.756,17000000.0
2007-11-28 18:38:00,84.751,84.752,84.721,84.723,11200000.0
2007-11-28 18:39:00,84.686,84.698,84.686,84.696,16000000.0
2007-11-28 18:40:00,84.708,84.724,84.708,84.723,12800000.0
2007-11-28 18:41:00,84.721,84.763,84.721,84.763,14400000.0
2007-11-28 18:42:00,84.775,84.778,84.768,84.774,11200000.0
2007-11-28 18:43:00,84.761,84.767,84.731,84.731,12200000.0
2007-11-28 18:44:00,84.731,84.731,84.717,84.719,11200000.0
2007-11-28 18:45:00,84.682,84.682,84.667,84.681,11200000.0
2007-11-28 18:46:00,84.674,84.695,84.674,84.695,11200000.0
2007-11-28 18:47:00,84.697,84.697,84.678,84.678,12800000.0
2007-11-28 18:48:00,84.707,84.708,84.7,84.701,12800000.0
2007-11-28 18:49:00,84.693,84.697,84.689,84.697,13200000.0
2007-11-28 18:50:00,84.712,84.724,84.7,84.723,17600000.0
2007-11-28 18:51:00,84.723,84.723,84.712,84.716,12800000.0
2007-11-28 18:52:00,84.706,84.732,84.706,84.732,12800000.0
2007-11-28 18:53:00,84.756,84.766,84.75,84.753,12800000.0
2007-11-28 18:54:00,84.76,84.813,84.76,84.813,11200000.0
2007-11-28 18:55:00,84.833,84.848,84.831,84.843,11200000.0
2007-11-28 18:56:00,84.865,84.88,84.849,84.88,15400000.0
2007-11-28 18:57:00,84.91,84.917,84.906,84.916,11200000.0
2007-11-28 18:58:00,84.924,84.968,84.924,84.968,11600000.0
2007-11-28 18:59:00,84.978,84.985,84.977,84.985,17600000.0
2007-11-28 19:00:00,85.018,85.024,85.017,85.019,12800000.0
2007-11-28 19:01:00,84.995,85.007,84.995,85.006,16000000.0
2007-11-28 19:02:00,84.987,85.003,84.985,84.991,11200000.0
2007-11-28 19:03:00,84.998,85.001,84.997,85.001,8000000.0
2007-11-28 19:04:00,84.991,85.006,84.981,84.981,16000000.0
2007-11-28 19:05:00,84.962,84.981,84.962,84.98,14400000.0
2007-11-28 19:06:00,84.962,84.962,84.938,84.938,16000000.0
2007-11-28 19:07:00,84.929,84.937,84.924,84.937,11200000.0
2007-11-28 19:08:00,84.925,84.925,84.907,84.91,17600000.0
2007-11-28 19:09:00,84.909,84.922,84.909,84.912,12800000.0
2007-11-28 19:10:00,84.901,84.934,84.901,84.934,17600000.0
2007-11-28 19:11:00,84.919,84.956,84.919,84.956,12800000.0
2007-11-28 19:12:00,84.948,84.948,84.919,84.926,11200000.0
2007-11-28 19:13:00,84.907,84.911,84.892,84.892,11200000.0
2007-11-28 19:14:00,84.894,84.9,84.861,84.861,16400000.0
2007-11-28 19:15:00,84.866,84.882,84.866,84.882,12800000.0
2007-11-28 19:16:00,84.897,84.901,84.89,84.9,12800000.0
2007-11-28 19:17:00,84.891,84.891,84.88,84.88,12800000.0
2007-11-28 19:18:00,84.879,84.89,84.869,84.89,18000000.0
2007-11-28 19:19:00,84.899,84.905,84.888,84.905,16000000.0
2007-11-28 19:20:00,84.9,84.914,84.897,84.897,16000000.0
2007-11-28 19:21:00,84.912,84.912,84.868,84.881,11200000.0
2007-11-28 19:22:00,84.906,84.928,84.906,84.928,11200000.0
2007-11-28 19:23:00,84.927,84.94,84.922,84.931,17000000.0
2007-11-28 19:24:00,84.93,84.943,84.92,84.943,17600000.0
2007-11-28 19:25:00,84.949,84.955,84.946,84.955,17600000.0
2007-11-28 19:26:00,84.953,84.966,84.953,84.966,11200000.0
2007-11-28 19:27:00,84.968,84.968,84.957,84.957,11200000.0
2007-11-28 19:28:00,84.964,84.991,84.964,84.986,12800000.0
2007-11-28 19:29:00,84.976,84.978,84.941,84.941,11200000.0
2007-11-28 19:30:00,84.944,84.955,84.943,84.943,14400000.0
2007-11-28 19:31:00,84.955,84.995,84.955,84.995,10600000.0
2007-11-28 19:32:00,85.006,85.017,84.998,84.998,13200000.0
2007-11-28 19:33:00,85.009,85.029,85.008,85.026,12800000.0
2007-11-28 19:34:00,85.033,85.044,85.023,85.023,12800000.0
2007-11-28 19:35:00,85.023,85.036,85.013,85.013,17600000.0
2007-11-28 19:36:00,84.998,85.022,84.998,85.018,11200000.0
2007-11-28 19:37:00,85.001,85.014,85.0,85.014,11200000.0
2007-11-28 19:38:00,85.002,85.015,85.0,85.007,17600000.0
2007-11-28 19:39:00,85.017,85.025,85.009,85.022,14800000.0
2007-11-28 19:40:00,85.008,85.022,85.001,85.007,14400000.0
2007-11-28 19:41:00,85.004,85.005,84.993,85.0,17600000.0
2007-11-28 19:42:00,85.01,85.012,85.003,85.009,12800000.0
2007-11-28 19:43:00,85.004,85.004,84.979,84.983,11200000.0
2007-11-28 19:44:00,84.97,84.987,84.965,84.975,16400000.0
2007-11-28 19:45:00,84.953,84.961,84.947,84.947,12800000.0
2007-11-28 19:46:00,84.936,84.936,84.917,84.922,11200000.0
2007-11-28 19:47:00,84.947,84.963,84.947,84.96,15400000.0
2007-11-28 19:48:00,84.963,84.977,84.952,84.977,11200000.0
2007-11-28 19:49:00,84.967,84.987,84.957,84.957,12800000.0
2007-11-28 19:50:00,84.968,84.968,84.946,84.946,12800000.0
2007-11-28 19:51:00,84.941,84.943,84.93,84.943,12800000.0
2007-11-28 19:52:00,84.947,84.947,84.936,84.939,11200000.0
2007-11-28 19:53:00,84.95,84.951,84.94,84.94,10000000.0
2007-11-28 19:54:00,84.93,84.935,84.926,84.931,14400000.0
2007-11-28 19:55:00,84.939,84.939,84.926,84.926,12800000.0
2007-11-28 19:56:00,84.937,84.942,84.934,84.935,11200000.0
2007-11-28 19:57:00,84.937,84.943,84.932,84.943,12800000.0
2007-11-28 19:58:00,84.936,84.946,84.935,84.941,14400000.0
2007-11-28 19:59:00,84.932,84.932,84.911,84.925,13800000.0
2007-11-28 20:00:00,84.903,84.909,84.901,84.901,12800000.0
2007-11-28 20:01:00,84.889,84.896,84.887,84.895,11200000.0
2007-11-28 20:02:00,84.881,84.881,84.829,84.829,11200000.0
2007-11-28 20:03:00,84.909,84.935,84.909,84.935,16000000.0
2007-11-28 20:04:00,84.936,84.936,84.891,84.902,12800000.0
2007-11-28 20:05:00,84.917,84.921,84.913,84.914,12800000.0
2007-11-28 20:06:00,84.915,84.922,84.896,84.896,12800000.0
2007-11-28 20:07:00,84.898,84.9,84.896,84.898,8000000.0
2007-11-28 20:08:00,84.897,84.898,84.885,84.89,12800000.0
2007-11-28 20:09:00,84.887,84.887,84.871,84.876,16000000.0
2007-11-28 20:10:00,84.865,84.872,84.862,84.862,17000000.0
2007-11-28 20:11:00,84.835,84.837,84.825,84.825,14400000.0
2007-11-28 20:12:00,84.817,84.828,84.816,84.823,14400000.0
2007-11-28 20:13:00,84.822,84.831,84.822,84.831,11200000.0
2007-11-28 20:14:00,84.832,84.871,84.83,84.871,11200000.0
2007-11-28 20:15:00,84.874,84.883,84.871,84.883,11200000.0
2007-11-28 20:16:00,84.893,84.901,84.893,84.901,12800000.0
2007-11-28 20:17:00,84.903,84.908,84.893,84.908,12800000.0
2007-11-28 20:18:00,84.919,84.928,84.917,84.923,12800000.0
2007-11-28 20:19:00,84.919,84.929,84.915,84.929,11200000.0
2007-11-28 20:20:00,84.935,84.941,84.934,84.935,11200000.0
2007-11-28 20:21:00,84.947,84.979,84.947,84.979,12800000.0
2007-11-28 20:22:00,84.985,84.99,84.978,84.981,11200000.0
2007-11-28 20:23:00,84.98,84.996,84.97,84.97,11200000.0
2007-11-28 20:24:00,84.989,84.996,84.986,84.987,15400000.0
2007-11-28 20:25:00,84.984,84.984,84.965,84.969,13200000.0
2007-11-28 20:26:00,84.951,84.964,84.942,84.964,11200000.0
2007-11-28 20:27:00,84.966,84.974,84.962,84.963,17600000.0
2007-11-28 20:28:00,84.964,84.975,84.964,84.967,17600000.0
2007-11-28 20:29:00,84.961,84.961,84.944,84.944,11200000.0
2007-11-28 20:30:00,84.955,84.967,84.955,84.96,8000000.0
2007-11-28 20:31:00,84.966,84.966,84.947,84.953,14400000.0
2007-11-28 20:32:00,84.955,84.962,84.954,84.954,16000000.0
2007-11-28 20:33:00,84.952,84.952,84.932,84.944,16000000.0
2007-11-28 20:34:00,84.945,84.951,84.935,84.951,16000000.0
2007-11-28 20:35:00,84.945,84.95,84.941,84.941,9600000.0
2007-11-28 20:36:00,84.964,84.99,84.964,84.99,11200000.0
2007-11-28 20:37:00,84.993,84.995,84.988,84.988,17600000.0
2007-11-28 20:38:00,84.977,84.977,84.946,84.946,12800000.0
2007-11-28 20:39:00,84.95,84.982,84.95,84.982,16000000.0
2007-11-28 20:40:00,84.987,84.988,84.981,84.981,12800000.0
2007-11-28 20:41:00,84.957,84.957,84.941,84.955,11200000.0
2007-11-28 20:42:00,84.937,84.937,84.885,84.902,12800000.0
2007-11-28 20:43:00,84.935,84.945,84.935,84.943,11200000.0
2007-11-28 20:44:00,84.95,84.95,84.924,84.924,11200000.0
2007-11-28 20:45:00,84.919,84.92,84.865,84.865,11600000.0
2007-11-28 20:46:00,84.919,84.922,84.915,84.915,12800000.0
2007-11-28 20:47:00,84.912,84.922,84.854,84.921,11200000.0
2007-11-28 20:48:00,84.923,84.923,84.887,84.918,12800000.0
2007-11-28 20:49:00,84.936,84.959,84.933,84.959,12800000.0
2007-11-28 20:50:00,84.966,84.975,84.965,84.965,12800000.0
2007-11-28 20:51:00,84.977,84.986,84.977,84.986,9600000.0
2007-11-28 20:52:00,85.0,85.021,85.0,85.02,11200000.0
2007-11-28 20:53:00,85.027,85.056,85.027,85.056,12800000.0
2007-11-28 20:54:00,85.08,85.095,85.067,85.095,11200000.0
2007-11-28 20:55:00,85.138,85.165,85.138,85.165,13200000.0
2007-11-28 20:56:00,85.191,85.212,85.191,85.207,12800000.0
2007-11-28 20:57:00,85.219,85.23,85.209,85.23,11200000.0
2007-11-28 20:58:00,85.257,85.331,85.257,85.331,17600000.0
2007-11-28 20:59:00,85.362,85.402,85.362,85.388,16000000.0
2007-11-28 21:00:00,85.381,85.381,85.357,85.378,12800000.0
2007-11-28 21:01:00,85.379,85.379,85.32,85.32,11600000.0
2007-11-28 21:02:00,85.298,85.308,85.294,85.308,14400000.0
2007-11-28 21:03:00,85.329,85.343,85.329,85.342,11200000.0
2007-11-28 21:04:00,85.345,85.346,85.331,85.341,11200000.0
2007-11-28 21:05:00,85.347,85.349,85.331,85.349,14400000.0
2007-11-28 21:06:00,85.376,85.382,85.355,85.355,17600000.0
2007-11-28 21:07:00,85.362,85.362,85.35,85.355,12800000.0
2007-11-28 21:08:00,85.355,85.355,85.332,85.332,12800000.0
2007-11-28 21:09:00,85.366,85.496,85.366,85.496,14400000.0
2007-11-28 21:10:00,85.501,85.502,85.477,85.489,12800000.0
2007-11-28 21:11:00,85.493,85.538,85.485,85.538,12800000.0
2007-11-28 21:12:00,85.539,85.539,85.515,85.526,12200000.0
2007-11-28 21:13:00,85.524,85.524,85.512,85.524,12800000.0
2007-11-28 21:14:00,85.522,85.54,85.522,85.54,17000000.0
2007-11-28 21:15:00,85.533,85.539,85.505,85.512,17600000.0
2007-11-28 21:16:00,85.493,85.496,85.476,85.476,12800000.0
2007-11-28 21:17:00,85.481,85.481,85.445,85.452,12800000.0
2007-11-28 21:18:00,85.439,85.446,85.427,85.446,12800000.0
2007-11-28 21:19:00,85.434,85.434,85.414,85.426,12800000.0
2007-11-28 21:20:00,85.431,85.447,85.431,85.435,13200000.0
2007-11-28 21:21:00,85.419,85.419,85.389,85.389,16400000.0
2007-11-28 21:22:00,85.391,85.413,85.391,85.413,8000000.0
2007-11-28 21:23:00,85.39,85.396,85.383,85.39,14400000.0
2007-11-28 21:24:00,85.376,85.378,85.365,85.372,12800000.0
2007-11-28 21:25:00,85.391,85.401,85.373,85.373,11200000.0
2007-11-28 21:26:00,85.367,85.367,85.32,85.326,17600000.0
2007-11-28 21:27:00,85.327,85.364,85.327,85.348,12800000.0
2007-11-28 21:28:00,85.371,85.381,85.371,85.376,12200000.0
2007-11-28 21:29:00,85.381,85.386,85.376,85.386,11200000.0
2007-11-28 21:30:00,85.389,85.394,85.386,85.386,11200000.0
2007-11-28 21:31:00,85.374,85.374,85.348,85.348,8000000.0
2007-11-28 21:32:00,85.356,85.356,85.341,85.342,11200000.0
2007-11-28 21:33:00,85.347,85.347,85.3,85.3,11200000.0
2007-11-28 21:34:00,85.287,85.309,85.287,85.307,11200000.0
2007-11-28 21:35:00,85.327,85.336,85.327,85.33,11200000.0
2007-11-28 21:36:00,85.344,85.361,85.344,85.354,17600000.0
2007-11-28 21:37:00,85.4,85.4,85.375,85.375,12800000.0
2007-11-28 21:38:00,85.361,85.363,85.339,85.363,12800000.0
2007-11-28 21:39:00,85.367,85.368,85.358,85.366,16000000.0
2007-11-28 21:40:00,85.348,85.355,85.335,85.346,12800000.0
2007-11-28 21:41:00,85.343,85.35,85.325,85.325,11200000.0
2007-11-28 21:42:00,85.38,85.38,85.36,85.36,14400000.0
2007-11-28 21:43:00,85.354,85.364,85.354,85.364,17600000.0
2007-11-28 21:44:00,85.366,85.368,85.358,85.358,8000000.0
2007-11-28 21:45:00,85.334,85.334,85.304,85.306,12800000.0
2007-11-28 21:46:00,85.282,85.296,85.275,85.276,12800000.0
2007-11-28 21:47:00,85.239,85.239,85.199,85.199,8000000.0
2007-11-28 21:48:00,85.176,85.176,85.157,85.161,17600000.0
2007-11-28 21:49:00,85.166,85.178,85.086,85.17,13200000.0
2007-11-28 21:50:00,85.181,85.184,85.177,85.184,11200000.0
2007-11-28 21:51:00,85.167,85.167,85.13,85.13,6400000.0
2007-11-28 21:52:00,85.131,85.131,85.123,85.123,11200000.0
2007-11-28 21:53:00,85.124,85.124,85.1,85.106,17600000.0
2007-11-28 21:54:00,85.111,85.135,85.102,85.135,14400000.0
2007-11-28 21:55:00,85.168,85.169,85.153,85.157,16000000.0
2007-11-28 21:56:00,85.177,85.216,85.177,85.216,13200000.0
2007-11-28 21:57:00,85.2,85.203,85.197,85.199,8000000.0
2007-11-28 21:58:00,85.208,85.208,85.186,85.203,11200000.0
2007-11-28 21:59:00,85.237,85.284,85.237,85.284,8000000.0
2007-11-28 22:00:00,85.29,85.302,85.29,85.292,12800000.0
2007-11-28 22:01:00,85.275,85.275,85.138,85.138,12200000.0
2007-11-28 22:02:00,85.233,85.251,85.233,85.244,12800000.0
2007-11-28 22:03:00,85.237,85.237,85.232,85.232,3200000.0
2007-11-28 22:04:00,85.256,85.273,85.191,85.191,11200000.0
2007-11-28 22:05:00,85.234,85.234,85.205,85.205,11200000.0
2007-11-28 22:06:00,85.198,85.198,85.184,85.184,17600000.0
2007-11-28 22:07:00,85.209,85.246,85.209,85.246,12800000.0
2007-11-28 22:08:00,85.256,85.305,85.256,85.305,10600000.0
2007-11-28 22:09:00,85.299,85.323,85.299,85.318,11200000.0
2007-11-28 22:10:00,85.311,85.311,85.302,85.302,17600000.0
2007-11-28 22:11:00,85.316,85.329,85.316,85.327,8000000.0
2007-11-28 22:12:00,85.33,85.339,85.309,85.309,10600000.0
2007-11-28 22:13:00,85.341,85.354,85.341,85.352,9600000.0
2007-11-28 22:14:00,85.378,85.386,85.377,85.386,16000000.0
2007-11-28 22:15:00,85.375,85.389,85.375,85.389,8000000.0
2007-11-28 22:16:00,85.357,85.357,85.327,85.33,12800000.0
2007-11-28 22:17:00,85.305,85.319,85.282,85.282,11200000.0
2007-11-28 22:18:00,85.282,85.282,85.266,85.268,12600000.0
2007-11-28 22:19:00,85.26,85.326,85.26,85.326,14400000.0
2007-11-28 22:20:00,85.283,85.319,85.283,85.319,11200000.0
2007-11-28 22:21:00,85.339,85.346,85.331,85.331,9600000.0
2007-11-28 22:22:00,85.325,85.365,85.325,85.365,11200000.0
2007-11-28 22:23:00,85.361,85.361,85.335,85.335,12800000.0
2007-11-28 22:24:00,85.326,85.343,85.326,85.338,12800000.0
2007-11-28 22:25:00,85.298,85.298,85.275,85.293,9600000.0
2007-11-28 22:26:00,85.285,85.287,85.278,85.287,11200000.0
2007-11-28 22:27:00,85.29,85.29,85.245,85.245,12800000.0
2007-11-28 22:28:00,85.251,85.252,85.238,85.238,17600000.0
2007-11-28 22:29:00,85.237,85.26,85.237,85.254,8000000.0
2007-11-28 22:30:00,85.25,85.25,85.244,85.244,12800000.0
2007-11-28 22:31:00,85.256,85.256,85.245,85.255,11200000.0
2007-11-28 22:32:00,85.253,85.256,85.248,85.249,12800000.0
2007-11-28 22:33:00,85.271,85.273,85.267,85.268,12800000.0
2007-11-28 22:34:00,85.268,85.279,85.257,85.279,12800000.0
2007-11-28 22:35:00,85.264,85.275,85.244,85.267,12800000.0
2007-11-28 22:36:00,85.284,85.302,85.284,85.297,12800000.0
2007-11-28 22:37:00,85.292,85.309,85.292,85.301,12800000.0
2007-11-28 22:38:00,85.296,85.309,85.291,85.304,14400000.0
2007-11-28 22:39:00,85.305,85.312,85.305,85.309,8000000.0
2007-11-28 22:40:00,85.315,85.334,85.315,85.328,16000000.0
2007-11-28 22:41:00,85.314,85.314,85.278,85.279,8000000.0
2007-11-28 22:42:00,85.276,85.296,85.276,85.286,11200000.0
2007-11-28 22:43:00,85.276,85.278,85.208,85.268,11200000.0
2007-11-28 22:44:00,85.271,85.271,85.231,85.237,16000000.0
2007-11-28 22:45:00,85.235,85.235,85.215,85.215,14400000.0
2007-11-28 22:46:00,85.193,85.193,85.167,85.174,12800000.0
2007-11-28 22:47:00,85.173,85.177,85.166,85.173,12800000.0
2007-11-28 22:48:00,85.163,85.163,85.132,85.132,12800000.0
2007-11-28 22:49:00,85.138,85.147,85.138,85.147,9600000.0
2007-11-28 22:50:00,85.117,85.123,85.048,85.048,17600000.0
2007-11-28 22:51:00,85.054,85.144,85.054,85.144,8000000.0
2007-11-28 22:52:00,85.152,85.165,85.147,85.165,14400000.0
2007-11-28 22:53:00,85.162,85.171,85.162,85.171,11600000.0
2007-11-28 22:54:00,85.167,85.175,85.161,85.161,11200000.0
2007-11-28 22:55:00,85.16,85.164,85.156,85.156,9600000.0
2007-11-28 22:56:00,85.148,85.196,85.148,85.194,12800000.0
2007-11-28 22:57:00,85.187,85.212,85.186,85.212,8000000.0
2007-11-28 22:58:00,85.226,85.226,85.206,85.207,14400000.0
2007-11-28 22:59:00,85.193,85.214,85.19,85.214,9600000.0
2007-11-28 23:00:00,85.208,85.208,85.186,85.193,12200000.0
2007-11-28 23:01:00,85.207,85.213,85.194,85.213,8000000.0
2007-11-28 23:02:00,85.224,85.231,85.218,85.23,12800000.0
2007-11-28 23:03:00,85.261,85.273,85.261,85.273,3200000.0
2007-11-28 23:04:00,85.301,85.312,85.295,85.312,11200000.0
2007-11-28 23:05:00,85.295,85.295,85.29,85.29,4800000.0
2007-11-28 23:06:00,85.298,85.31,85.287,85.292,17600000.0
2007-11-28 23:07:00,85.3,85.312,85.29,85.308,17600000.0
2007-11-28 23:08:00,85.317,85.342,85.317,85.342,11200000.0
2007-11-28 23:09:00,85.335,85.337,85.314,85.333,12800000.0
2007-11-28 23:10:00,85.313,85.344,85.311,85.327,11200000.0
2007-11-28 23:11:00,85.325,85.346,85.315,85.345,12800000.0
2007-11-28 23:12:00,85.331,85.342,85.324,85.34,14400000.0
2007-11-28 23:13:00,85.339,85.36,85.339,85.36,14400000.0
2007-11-28 23:14:00,85.369,85.383,85.364,85.364,17600000.0
2007-11-28 23:15:00,85.354,85.354,85.337,85.348,11200000.0
2007-11-28 23:16:00,85.353,85.358,85.343,85.358,12800000.0
2007-11-28 23:17:00,85.368,85.37,85.352,85.352,12800000.0
2007-11-28 23:18:00,85.366,85.407,85.366,85.407,10600000.0
2007-11-28 23:19:00,85.418,85.423,85.415,85.418,9600000.0
2007-11-28 23:20:00,85.394,85.403,85.386,85.395,12800000.0
2007-11-28 23:21:00,85.378,85.391,85.378,85.385,9600000.0
2007-11-28 23:22:00,85.399,85.403,85.394,85.395,13200000.0
2007-11-28 23:23:00,85.39,85.392,85.383,85.391,12800000.0
2007-11-28 23:24:00,85.364,85.365,85.359,85.365,12800000.0
2007-11-28 23:25:00,85.341,85.341,85.239,85.34,11200000.0
2007-11-28 23:26:00,85.349,85.354,85.339,85.354,16000000.0
2007-11-28 23:27:00,85.323,85.323,85.275,85.275,15400000.0
2007-11-28 23:28:00,85.273,85.274,85.263,85.265,12800000.0
2007-11-28 23:29:00,85.265,85.266,85.259,85.259,11200000.0
2007-11-28 23:30:00,85.282,85.304,85.282,85.295,12800000.0
2007-11-28 23:31:00,85.299,85.318,85.296,85.296,11200000.0
2007-11-28 23:32:00,85.268,85.268,85.243,85.244,9600000.0
2007-11-28 23:33:00,85.233,85.238,85.232,85.233,14400000.0
2007-11-28 23:34:00,85.23,85.233,85.215,85.233,14400000.0
2007-11-28 23:35:00,85.241,85.241,85.221,85.221,12800000.0
2007-11-28 23:36:00,85.225,85.238,85.224,85.238,12800000.0
2007-11-28 23:37:00,85.241,85.241,85.227,85.231,16000000.0
2007-11-28 23:38:00,85.238,85.243,85.238,85.241,11600000.0
2007-11-28 23:39:00,85.227,85.227,85.126,85.214,11200000.0
2007-11-28 23:40:00,85.225,85.24,85.209,85.24,12800000.0
2007-11-28 23:41:00,85.247,85.251,85.245,85.249,12200000.0
2007-11-28 23:42:00,85.222,85.222,85.213,85.213,14400000.0
2007-11-28 23:43:00,85.233,85.256,85.233,85.256,10600000.0
2007-11-28 23:44:00,85.269,85.271,85.265,85.269,12600000.0
2007-11-28 23:45:00,85.264,85.28,85.264,85.28,12800000.0
2007-11-28 23:46:00,85.287,85.298,85.283,85.285,11200000.0
2007-11-28 23:47:00,85.252,85.265,85.209,85.236,11200000.0
2007-11-28 23:48:00,85.274,85.274,85.243,85.243,12800000.0
2007-11-28 23:49:00,85.235,85.235,85.227,85.235,14400000.0
2007-11-28 23:50:00,85.23,85.244,85.23,85.238,11200000.0
2007-11-28 23:51:00,85.225,85.225,85.213,85.218,11200000.0
2007-11-28 23:52:00,85.209,85.226,85.209,85.214,14400000.0
2007-11-28 23:53:00,85.212,85.219,85.208,85.217,14400000.0
2007-11-28 23:54:00,85.209,85.21,85.203,85.209,11200000.0
2007-11-28 23:55:00,85.212,85.22,85.212,85.213,12800000.0
2007-11-28 23:56:00,85.206,85.218,85.202,85.218,12800000.0
2007-11-28 23:57:00,85.213,85.216,85.209,85.216,12800000.0
2007-11-28 23:58:00,85.218,85.224,85.203,85.224,10600000.0
2007-11-28 23:59:00,85.221,85.229,85.206,85.211,14400000.0
2007-11-29 00:00:00,85.196,85.196,85.182,85.19,12800000.0
2007-11-29 00:01:00,85.191,85.191,85.151,85.151,8000000.0
2007-11-29 00:02:00,85.151,85.157,85.144,85.157,12800000.0
2007-11-29 00:03:00,85.162,85.175,85.162,85.171,12800000.0
2007-11-29 00:04:00,85.18,85.183,85.167,85.18,14400000.0
2007-11-29 00:05:00,85.176,85.177,85.168,85.177,13800000.0
2007-11-29 00:06:00,85.182,85.182,85.148,85.151,11200000.0
2007-11-29 00:07:00,85.167,85.167,85.157,85.157,6400000.0
2007-11-29 00:08:00,85.132,85.179,85.132,85.173,12800000.0
2007-11-29 00:09:00,85.183,85.185,85.166,85.18,12200000.0
2007-11-29 00:10:00,85.176,85.184,85.171,85.175,12800000.0
2007-11-29 00:11:00,85.163,85.163,85.158,85.162,12800000.0
2007-11-29 00:12:00,85.166,85.169,85.161,85.167,11200000.0
2007-11-29 00:13:00,85.157,85.166,85.157,85.164,9600000.0
2007-11-29 00:14:00,85.16,85.16,85.136,85.136,10600000.0
2007-11-29 00:15:00,85.141,85.141,85.127,85.127,11200000.0
2007-11-29 00:16:00,85.136,85.146,85.124,85.146,11200000.0
2007-11-29 00:17:00,85.138,85.139,85.116,85.116,8000000.0
2007-11-29 00:18:00,85.122,85.122,85.103,85.103,11200000.0
2007-11-29 00:19:00,85.11,85.118,85.093,85.115,12800000.0
2007-11-29 00:20:00,85.111,85.116,85.055,85.107,14400000.0
2007-11-29 00:21:00,85.119,85.123,85.119,85.123,3200000.0
2007-11-29 00:22:00,85.137,85.15,85.121,85.121,17600000.0
2007-11-29 00:23:00,85.142,85.173,85.142,85.173,11200000.0
2007-11-29 00:24:00,85.173,85.177,85.163,85.167,17600000.0
2007-11-29 00:25:00,85.159,85.173,85.15,85.173,11200000.0
2007-11-29 00:26:00,85.145,85.146,85.13,85.13,11200000.0
2007-11-29 00:27:00,85.12,85.12,85.109,85.109,8000000.0
2007-11-29 00:28:00,85.098,85.098,85.076,85.076,12800000.0
2007-11-29 00:29:00,85.083,85.089,85.024,85.084,9600000.0
2007-11-29 00:30:00,85.086,85.086,85.064,85.073,12800000.0
2007-11-29 00:31:00,85.083,85.083,85.068,85.078,9600000.0
2007-11-29 00:32:00,85.08,85.086,85.078,85.082,14400000.0
2007-11-29 00:33:00,85.07,85.087,85.07,85.087,11200000.0
2007-11-29 00:34:00,85.089,85.09,85.068,85.068,17600000.0
2007-11-29 00:35:00,85.051,85.056,85.048,85.056,11200000.0
2007-11-29 00:36:00,85.034,85.034,84.916,84.95,12800000.0
2007-11-29 00:37:00,85.001,85.023,85.001,85.007,11200000.0
2007-11-29 00:38:00,84.997,84.998,84.976,84.998,14400000.0
2007-11-29 00:39:00,84.99,84.99,84.975,84.975,3200000.0
2007-11-29 00:40:00,84.979,84.984,84.96,84.966,12200000.0
2007-11-29 00:41:00,84.971,84.974,84.968,84.968,9600000.0
2007-11-29 00:42:00,84.966,84.966,84.94,84.94,11600000.0
2007-11-29 00:43:00,84.931,84.931,84.909,84.909,8000000.0
2007-11-29 00:44:00,84.896,84.903,84.892,84.903,17000000.0
2007-11-29 00:45:00,84.884,84.905,84.884,84.905,11200000.0
2007-11-29 00:46:00,84.9,84.921,84.9,84.92,16000000.0
2007-11-29 00:47:00,84.932,84.935,84.93,84.934,11200000.0
2007-11-29 00:48:00,84.934,84.934,84.922,84.922,11600000.0
2007-11-29 00:49:00,84.93,84.939,84.927,84.939,12800000.0
2007-11-29 00:50:00,84.966,84.978,84.966,84.978,11200000.0
2007-11-29 00:51:00,84.981,85.026,84.981,85.026,11200000.0
2007-11-29 00:52:00,85.032,85.047,85.022,85.022,14400000.0
2007-11-29 00:53:00,85.046,85.059,85.037,85.057,16000000.0
2007-11-29 00:54:00,85.057,85.06,85.036,85.036,16000000.0
2007-11-29 00:55:00,85.055,85.058,84.959,84.959,11200000.0
2007-11-29 00:56:00,84.929,84.929,84.883,84.883,14400000.0
2007-11-29 00:57:00,84.885,84.885,84.88,84.88,4800000.0
2007-11-29 00:58:00,84.882,84.882,84.859,84.867,11200000.0
2007-11-29 00:59:00,84.791,84.876,84.791,84.876,10600000.0
2007-11-29 01:00:00,84.872,84.88,84.869,84.88,9000000.0
2007-11-29 01:01:00,84.889,84.945,84.889,84.945,9600000.0
2007-11-29 01:02:00,84.954,84.959,84.951,84.954,11200000.0
2007-11-29 01:03:00,84.944,84.944,84.937,84.944,11200000.0
2007-11-29 01:04:00,84.95,84.954,84.945,84.945,10600000.0
2007-11-29 01:05:00,84.938,84.938,84.824,84.824,11200000.0
2007-11-29 01:06:00,84.919,84.929,84.907,84.909,11200000.0
2007-11-29 01:07:00,84.906,84.92,84.906,84.911,11200000.0
2007-11-29 01:08:00,84.931,84.933,84.916,84.93,11200000.0
2007-11-29 01:09:00,84.94,84.949,84.94,84.942,11200000.0
2007-11-29 01:10:00,84.933,84.975,84.933,84.967,17000000.0
2007-11-29 01:11:00,84.963,84.973,84.963,84.973,7400000.0
2007-11-29 01:12:00,84.972,84.982,84.972,84.982,12800000.0
2007-11-29 01:13:00,84.989,84.989,84.98,84.98,4800000.0
2007-11-29 01:14:00,84.946,84.946,84.916,84.916,4800000.0
2007-11-29 01:15:00,84.871,84.871,84.831,84.831,9600000.0
2007-11-29 01:16:00,84.838,84.838,84.821,84.826,11200000.0
2007-11-29 01:17:00,84.841,84.847,84.838,84.838,9600000.0
2007-11-29 01:18:00,84.852,84.892,84.852,84.89,11200000.0
2007-11-29 01:19:00,84.901,84.906,84.901,84.906,8000000.0
2007-11-29 01:20:00,84.892,84.892,84.87,84.872,16400000.0
2007-11-29 01:21:00,84.845,84.845,84.822,84.822,4800000.0
2007-11-29 01:22:00,84.781,84.781,84.746,84.749,13600000.0
2007-11-29 01:23:00,84.739,84.75,84.735,84.75,17600000.0
2007-11-29 01:24:00,84.755,84.755,84.733,84.733,12800000.0
2007-11-29 01:25:00,84.731,84.731,84.718,84.726,9600000.0
2007-11-29 01:26:00,84.724,84.724,84.711,84.722,11600000.0
2007-11-29 01:27:00,84.721,84.724,84.713,84.713,12800000.0
2007-11-29 01:28:00,84.691,84.694,84.673,84.694,17600000.0
2007-11-29 01:29:00,84.692,84.692,84.665,84.665,11200000.0
2007-11-29 01:30:00,84.668,84.68,84.662,84.662,11200000.0
2007-11-29 01:31:00,84.62,84.62,84.609,84.619,12800000.0
2007-11-29 01:32:00,84.639,84.711,84.639,84.711,11200000.0
2007-11-29 01:33:00,84.732,84.732,84.71,84.725,11200000.0
2007-11-29 01:34:00,84.71,84.722,84.71,84.713,18000000.0
2007-11-29 01:35:00,84.724,84.731,84.718,84.718,11200000.0
2007-11-29 01:36:00,84.751,84.775,84.751,84.774,13200000.0
2007-11-29 01:37:00,84.784,84.788,84.766,84.766,9600000.0
2007-11-29 01:38:00,84.749,84.76,84.748,84.757,17600000.0
2007-11-29 01:39:00,84.761,84.764,84.755,84.755,8000000.0
2007-11-29 01:40:00,84.728,84.747,84.717,84.746,12800000.0
2007-11-29 01:41:00,84.729,84.747,84.729,84.747,8000000.0
2007-11-29 01:42:00,84.754,84.804,84.754,84.804,11200000.0
2007-11-29 01:43:00,84.804,84.804,84.729,84.797,9600000.0
2007-11-29 01:44:00,84.789,84.806,84.786,84.806,11200000.0
2007-11-29 01:45:00,84.779,84.779,84.774,84.775,10600000.0
2007-11-29 01:46:00,84.76,84.76,84.736,84.736,11200000.0
2007-11-29 01:47:00,84.698,84.698,84.661,84.661,11200000.0
2007-11-29 01:48:00,84.698,84.698,84.683,84.683,12800000.0
2007-11-29 01:49:00,84.655,84.655,84.622,84.624,8000000.0
2007-11-29 01:50:00,84.624,84.651,84.623,84.651,16000000.0
2007-11-29 01:51:00,84.685,84.69,84.677,84.685,11200000.0
2007-11-29 01:52:00,84.687,84.699,84.684,84.699,12800000.0
2007-11-29 01:53:00,84.696,84.703,84.677,84.677,12800000.0
2007-11-29 01:54:00,84.662,84.662,84.64,84.644,12200000.0
2007-11-29 01:55:00,84.653,84.685,84.653,84.685,10000000.0
2007-11-29 01:56:00,84.666,84.673,84.65,84.65,16000000.0
2007-11-29 01:57:00,84.642,84.66,84.642,84.66,12800000.0
2007-11-29 01:58:00,84.667,84.671,84.653,84.671,17600000.0
2007-11-29 01:59:00,84.679,84.69,84.679,84.69,3200000.0
2007-11-29 02:00:00,84.699,84.735,84.699,84.735,8000000.0
2007-11-29 02:01:00,84.785,84.796,84.775,84.786,11600000.0
2007-11-29 02:02:00,84.766,84.766,84.747,84.748,11200000.0
2007-11-29 02:03:00,84.748,84.768,84.743,84.768,12800000.0
2007-11-29 02:04:00,84.777,84.778,84.757,84.757,12800000.0
2007-11-29 02:05:00,84.747,84.766,84.747,84.759,12800000.0
2007-11-29 02:06:00,84.696,84.743,84.696,84.743,8000000.0
2007-11-29 02:07:00,84.728,84.734,84.711,84.734,20800000.0
2007-11-29 02:08:00,84.731,84.735,84.725,84.73,11200000.0
2007-11-29 02:09:00,84.75,84.781,84.75,84.777,14400000.0
2007-11-29 02:10:00,84.746,84.746,84.715,84.715,8000000.0
2007-11-29 02:11:00,84.725,84.733,84.717,84.731,12800000.0
2007-11-29 02:12:00,84.719,84.721,84.711,84.717,14400000.0
2007-11-29 02:13:00,84.73,84.782,84.73,84.757,16000000.0
2007-11-29 02:14:00,84.757,84.761,84.713,84.713,9600000.0
2007-11-29 02:15:00,84.72,84.756,84.72,84.756,12800000.0
2007-11-29 02:16:00,84.754,84.758,84.706,84.706,11200000.0
2007-11-29 02:17:00,84.693,84.702,84.684,84.702,11200000.0
2007-11-29 02:18:00,84.716,84.716,84.705,84.715,9600000.0
2007-11-29 02:19:00,84.717,84.717,84.702,84.717,11200000.0
2007-11-29 02:20:00,84.741,84.748,84.741,84.741,8400000.0
2007-11-29 02:21:00,84.759,84.787,84.759,84.787,17600000.0
2007-11-29 02:22:00,84.774,84.774,84.744,84.751,14400000.0
2007-11-29 02:23:00,84.773,84.783,84.751,84.753,11600000.0
2007-11-29 02:24:00,84.734,84.739,84.701,84.722,14400000.0
2007-11-29 02:25:00,84.743,84.745,84.73,84.745,24000000.0
2007-11-29 02:26:00,84.759,84.761,84.747,84.757,16000000.0
2007-11-29 02:27:00,84.737,84.755,84.737,84.755,12800000.0
2007-11-29 02:28:00,84.769,84.789,84.769,84.789,11200000.0
2007-11-29 02:29:00,84.787,84.8,84.78,84.8,11200000.0
2007-11-29 02:30:00,84.787,84.787,84.693,84.693,8000000.0
2007-11-29 02:31:00,84.738,84.782,84.738,84.782,14400000.0
2007-11-29 02:32:00,84.789,84.789,84.728,84.728,12200000.0
2007-11-29 02:33:00,84.714,84.714,84.681,84.689,11200000.0
2007-11-29 02:34:00,84.699,84.721,84.692,84.721,12800000.0
2007-11-29 02:35:00,84.737,84.748,84.735,84.748,12200000.0
2007-11-29 02:36:00,84.744,84.744,84.733,84.741,11200000.0
2007-11-29 02:37:00,84.734,84.748,84.729,84.748,12800000.0
2007-11-29 02:38:00,84.756,84.756,84.745,84.751,12800000.0
2007-11-29 02:39:00,84.747,84.773,84.747,84.768,11200000.0
2007-11-29 02:40:00,84.768,84.771,84.766,84.767,9600000.0
2007-11-29 02:41:00,84.759,84.759,84.736,84.742,12800000.0
2007-11-29 02:42:00,84.725,84.74,84.71,84.716,9600000.0
2007-11-29 02:43:00,84.717,84.729,84.697,84.729,25600000.0
2007-11-29 02:44:00,84.72,84.722,84.712,84.717,12800000.0
2007-11-29 02:45:00,84.692,84.708,84.692,84.708,16000000.0
2007-11-29 02:46:00,84.714,84.724,84.714,84.721,11200000.0
2007-11-29 02:47:00,84.719,84.727,84.719,84.727,16000000.0
2007-11-29 02:48:00,84.709,84.709,84.699,84.708,11200000.0
2007-11-29 02:49:00,84.689,84.689,84.676,84.676,16000000.0
2007-11-29 02:50:00,84.679,84.699,84.678,84.699,17600000.0
2007-11-29 02:51:00,84.703,84.706,84.686,84.686,16000000.0
2007-11-29 02:52:00,84.668,84.668,84.657,84.66,9600000.0
2007-11-29 02:53:00,84.672,84.701,84.618,84.701,12800000.0
2007-11-29 02:54:00,84.723,84.765,84.723,84.765,6400000.0
2007-11-29 02:55:00,84.776,84.785,84.774,84.785,12800000.0
2007-11-29 02:56:00,84.741,84.767,84.733,84.758,11200000.0
2007-11-29 02:57:00,84.769,84.785,84.769,84.785,11200000.0
2007-11-29 02:58:00,84.788,84.797,84.788,84.79,9600000.0
2007-11-29 02:59:00,84.807,84.818,84.805,84.818,16000000.0
2007-11-29 03:00:00,84.834,84.906,84.834,84.906,11200000.0
2007-11-29 03:01:00,84.893,84.893,84.86,84.871,12200000.0
2007-11-29 03:02:00,84.892,84.949,84.892,84.949,12800000.0
2007-11-29 03:03:00,84.96,84.989,84.96,84.976,12800000.0
2007-11-29 03:04:00,84.986,84.997,84.986,84.997,3200000.0
2007-11-29 03:05:00,85.008,85.01,85.0,85.004,17600000.0
2007-11-29 03:06:00,85.005,85.008,84.989,84.989,11200000.0
2007-11-29 03:07:00,84.976,85.007,84.976,85.007,11200000.0
2007-11-29 03:08:00,85.023,85.023,84.981,84.981,12800000.0
2007-11-29 03:09:00,84.958,84.97,84.955,84.964,14400000.0
2007-11-29 03:10:00,84.97,84.984,84.97,84.984,11200000.0
2007-11-29 03:11:00,84.983,85.016,84.983,85.016,12200000.0
2007-11-29 03:12:00,85.017,85.034,85.011,85.034,9600000.0
2007-11-29 03:13:00,85.034,85.039,85.021,85.025,14400000.0
2007-11-29 03:14:00,85.043,85.055,85.043,85.044,12800000.0
2007-11-29 03:15:00,85.046,85.051,85.025,85.05,17600000.0
2007-11-29 03:16:00,85.041,85.041,85.012,85.012,9000000.0
2007-11-29 03:17:00,85.018,85.018,84.985,84.985,12800000.0
2007-11-29 03:18:00,84.995,84.995,84.98,84.992,9600000.0
2007-11-29 03:19:00,85.029,85.045,85.029,85.044,16000000.0
2007-11-29 03:20:00,85.052,85.087,85.052,85.087,12200000.0
2007-11-29 03:21:00,85.081,85.081,85.057,85.061,11200000.0
2007-11-29 03:22:00,85.058,85.058,85.019,85.019,12800000.0
2007-11-29 03:23:00,85.012,85.023,85.012,85.02,17600000.0
2007-11-29 03:24:00,84.962,84.962,84.924,84.924,9600000.0
2007-11-29 03:25:00,84.909,84.93,84.909,84.93,19200000.0
2007-11-29 03:26:00,84.939,84.961,84.939,84.961,12800000.0
2007-11-29 03:27:00,84.961,84.964,84.95,84.95,12800000.0
2007-11-29 03:28:00,84.961,84.961,84.914,84.914,12800000.0
2007-11-29 03:29:00,84.894,84.894,84.834,84.834,11200000.0
2007-11-29 03:30:00,84.86,84.878,84.86,84.872,12800000.0
2007-11-29 03:31:00,84.855,84.869,84.85,84.869,31400000.0
2007-11-29 03:32:00,84.881,84.892,84.872,84.882,11200000.0
2007-11-29 03:33:00,84.88,84.884,84.873,84.875,12800000.0
2007-11-29 03:34:00,84.857,84.857,84.853,84.853,3200000.0
2007-11-29 03:35:00,84.856,84.893,84.854,84.893,14400000.0
2007-11-29 03:36:00,84.875,84.878,84.86,84.86,13200000.0
2007-11-29 03:37:00,84.854,84.906,84.854,84.906,17600000.0
2007-11-29 03:38:00,84.914,84.93,84.914,84.914,11200000.0
2007-11-29 03:39:00,84.885,84.903,84.885,84.903,17000000.0
2007-11-29 03:40:00,84.908,84.913,84.906,84.906,12200000.0
2007-11-29 03:41:00,84.9,84.91,84.884,84.884,12800000.0
2007-11-29 03:42:00,84.902,84.91,84.899,84.902,11200000.0
2007-11-29 03:43:00,84.901,84.937,84.901,84.937,14400000.0
2007-11-29 03:44:00,84.946,84.962,84.946,84.962,8400000.0
2007-11-29 03:45:00,84.94,84.955,84.94,84.955,13800000.0
2007-11-29 03:46:00,84.951,84.97,84.951,84.961,8000000.0
2007-11-29 03:47:00,84.934,84.942,84.933,84.933,12800000.0
2007-11-29 03:48:00,84.954,84.991,84.954,84.991,9000000.0
2007-11-29 03:49:00,84.984,84.984,84.957,84.963,12800000.0
2007-11-29 03:50:00,84.966,84.966,84.926,84.93,6400000.0
2007-11-29 03:51:00,84.932,84.955,84.932,84.949,12800000.0
2007-11-29 03:52:00,84.945,84.96,84.945,84.949,8000000.0
2007-11-29 03:53:00,84.965,84.977,84.956,84.956,11200000.0
2007-11-29 03:54:00,84.962,84.972,84.952,84.968,11200000.0
2007-11-29 03:55:00,84.969,84.971,84.947,84.947,11200000.0
2007-11-29 03:56:00,84.964,84.988,84.962,84.988,11600000.0
2007-11-29 03:57:00,84.981,85.003,84.951,85.003,11200000.0
2007-11-29 03:58:00,85.025,85.067,85.025,85.06,12800000.0
2007-11-29 03:59:00,85.043,85.072,85.043,85.07,17600000.0
2007-11-29 04:00:00,85.076,85.079,85.058,85.067,14400000.0
2007-11-29 04:01:00,85.081,85.097,85.078,85.078,11200000.0
2007-11-29 04:02:00,85.057,85.057,85.024,85.024,12200000.0
2007-11-29 04:03:00,85.018,85.032,84.947,84.947,11200000.0
2007-11-29 04:04:00,85.009,85.009,84.976,84.976,14400000.0
2007-11-29 04:05:00,84.972,84.974,84.943,84.972,14400000.0
2007-11-29 04:06:00,84.984,84.994,84.984,84.994,9600000.0
2007-11-29 04:07:00,84.998,84.999,84.973,84.982,12800000.0
2007-11-29 04:08:00,84.979,84.979,84.956,84.956,12800000.0
2007-11-29 04:09:00,84.946,84.947,84.932,84.947,11200000.0
2007-11-29 04:10:00,84.936,84.936,84.921,84.923,16000000.0
2007-11-29 04:11:00,84.921,84.925,84.919,84.919,8000000.0
2007-11-29 04:12:00,84.927,84.927,84.906,84.909,12800000.0
2007-11-29 04:13:00,84.898,84.914,84.898,84.906,17000000.0
2007-11-29 04:14:00,84.917,84.951,84.917,84.951,11200000.0
2007-11-29 04:15:00,84.939,84.944,84.933,84.944,16000000.0
2007-11-29 04:16:00,84.939,84.945,84.928,84.935,14400000.0
2007-11-29 04:17:00,84.943,84.953,84.934,84.953,17600000.0
2007-11-29 04:18:00,84.954,84.954,84.943,84.943,12800000.0
2007-11-29 04:19:00,84.93,84.935,84.914,84.935,35200000.0
2007-11-29 04:20:00,84.922,84.926,84.913,84.924,11200000.0
2007-11-29 04:21:00,84.927,84.932,84.918,84.918,11200000.0
2007-11-29 04:22:00,84.914,84.919,84.903,84.919,12800000.0
2007-11-29 04:23:00,84.932,84.957,84.931,84.957,12800000.0
2007-11-29 04:24:00,84.952,84.952,84.926,84.926,16000000.0
2007-11-29 04:25:00,84.898,84.898,84.887,84.888,16000000.0
2007-11-29 04:26:00,84.878,84.889,84.878,84.88,12800000.0
2007-11-29 04:27:00,84.871,84.871,84.846,84.846,17600000.0
2007-11-29 04:28:00,84.829,84.838,84.822,84.823,12800000.0
2007-11-29 04:29:00,84.813,84.829,84.813,84.815,16000000.0
2007-11-29 04:30:00,84.833,84.87,84.792,84.87,11200000.0
2007-11-29 04:31:00,84.871,84.871,84.823,84.823,12800000.0
2007-11-29 04:32:00,84.828,84.852,84.828,84.849,17000000.0
2007-11-29 04:33:00,84.842,84.85,84.831,84.85,12800000.0
2007-11-29 04:34:00,84.86,84.879,84.86,84.875,14400000.0
2007-11-29 04:35:00,84.844,84.86,84.836,84.844,11200000.0
2007-11-29 04:36:00,84.853,84.856,84.848,84.856,11200000.0
2007-11-29 04:37:00,84.841,84.848,84.84,84.846,12800000.0
2007-11-29 04:38:00,84.843,84.848,84.834,84.835,16000000.0
2007-11-29 04:39:00,84.843,84.843,84.814,84.827,14400000.0
2007-11-29 04:40:00,84.833,84.851,84.833,84.849,12800000.0
2007-11-29 04:41:00,84.866,84.871,84.862,84.862,11200000.0
2007-11-29 04:42:00,84.879,84.889,84.875,84.875,11200000.0
2007-11-29 04:43:00,84.868,84.882,84.847,84.847,12800000.0
2007-11-29 04:44:00,84.863,84.863,84.834,84.834,17600000.0
2007-11-29 04:45:00,84.818,84.818,84.782,84.794,11200000.0
2007-11-29 04:46:00,84.788,84.795,84.786,84.795,12800000.0
2007-11-29 04:47:00,84.799,84.799,84.772,84.773,16000000.0
2007-11-29 04:48:00,84.763,84.77,84.739,84.739,11200000.0
2007-11-29 04:49:00,84.723,84.726,84.714,84.714,12800000.0
2007-11-29 04:50:00,84.704,84.717,84.704,84.708,17600000.0
2007-11-29 04:51:00,84.722,84.736,84.722,84.727,16000000.0
2007-11-29 04:52:00,84.726,84.734,84.724,84.726,12800000.0
2007-11-29 04:53:00,84.732,84.741,84.725,84.741,12800000.0
2007-11-29 04:54:00,84.774,84.823,84.76,84.823,33000000.0
2007-11-29 04:55:00,84.825,84.825,84.806,84.809,11200000.0
2007-11-29 04:56:00,84.817,84.82,84.808,84.814,16000000.0
2007-11-29 04:57:00,84.802,84.816,84.797,84.816,17600000.0
2007-11-29 04:58:00,84.816,84.828,84.816,84.821,14400000.0
2007-11-29 04:59:00,84.82,84.82,84.789,84.8,17400000.0
2007-11-29 05:00:00,84.788,84.788,84.77,84.775,17600000.0
2007-11-29 05:01:00,84.763,84.782,84.759,84.763,14400000.0
2007-11-29 05:02:00,84.767,84.767,84.748,84.762,17600000.0
2007-11-29 05:03:00,84.762,84.762,84.738,84.738,17600000.0
2007-11-29 05:04:00,84.724,84.724,84.709,84.709,12800000.0
2007-11-29 05:05:00,84.712,84.729,84.711,84.729,12800000.0
2007-11-29 05:06:00,84.718,84.726,84.715,84.722,11200000.0
2007-11-29 05:07:00,84.716,84.722,84.71,84.712,10600000.0
2007-11-29 05:08:00,84.714,84.714,84.705,84.705,11200000.0
2007-11-29 05:09:00,84.7,84.72,84.696,84.712,11200000.0
2007-11-29 05:10:00,84.711,84.717,84.708,84.717,12200000.0
2007-11-29 05:11:00,84.724,84.724,84.718,84.718,11200000.0
2007-11-29 05:12:00,84.721,84.736,84.721,84.732,17600000.0
2007-11-29 05:13:00,84.751,84.751,84.72,84.725,11200000.0
2007-11-29 05:14:00,84.702,84.714,84.701,84.714,16000000.0
2007-11-29 05:15:00,84.726,84.729,84.716,84.718,12800000.0
2007-11-29 05:16:00,84.708,84.716,84.705,84.705,15400000.0
2007-11-29 05:17:00,84.698,84.721,84.698,84.721,17600000.0
2007-11-29 05:18:00,84.717,84.717,84.707,84.711,11200000.0
2007-11-29 05:19:00,84.716,84.72,84.707,84.72,17600000.0
2007-11-29 05:20:00,84.736,84.752,84.722,84.722,12800000.0
2007-11-29 05:21:00,84.712,84.717,84.707,84.71,17600000.0
2007-11-29 05:22:00,84.703,84.703,84.684,84.686,25600000.0
2007-11-29 05:23:00,84.683,84.69,84.674,84.68,17600000.0
2007-11-29 05:24:00,84.677,84.702,84.677,84.701,12800000.0
2007-11-29 05:25:00,84.685,84.685,84.65,84.681,12800000.0
2007-11-29 05:26:00,84.688,84.689,84.679,84.68,11200000.0
2007-11-29 05:27:00,84.683,84.699,84.681,84.699,12800000.0
2007-11-29 05:28:00,84.708,84.733,84.708,84.733,11200000.0
2007-11-29 05:29:00,84.715,84.722,84.712,84.722,17600000.0
2007-11-29 05:30:00,84.722,84.731,84.718,84.731,16000000.0
2007-11-29 05:31:00,84.743,84.757,84.74,84.74,11200000.0
2007-11-29 05:32:00,84.743,84.743,84.723,84.723,12800000.0
2007-11-29 05:33:00,84.748,84.748,84.701,84.701,11200000.0
2007-11-29 05:34:00,84.695,84.695,84.681,84.684,16000000.0
2007-11-29 05:35:00,84.707,84.709,84.702,84.707,11200000.0
2007-11-29 05:36:00,84.702,84.702,84.693,84.694,12800000.0
2007-11-29 05:37:00,84.702,84.708,84.699,84.702,12800000.0
2007-11-29 05:38:00,84.686,84.691,84.685,84.688,11200000.0
2007-11-29 05:39:00,84.694,84.694,84.676,84.676,12800000.0
2007-11-29 05:40:00,84.689,84.697,84.686,84.697,11200000.0
2007-11-29 05:41:00,84.701,84.708,84.701,84.702,11200000.0
2007-11-29 05:42:00,84.696,84.702,84.628,84.702,9000000.0
2007-11-29 05:43:00,84.735,84.742,84.721,84.742,12800000.0
2007-11-29 05:44:00,84.744,84.746,84.73,84.746,13800000.0
2007-11-29 05:45:00,84.759,84.764,84.75,84.756,12800000.0
2007-11-29 05:46:00,84.755,84.756,84.738,84.74,12800000.0
2007-11-29 05:47:00,84.755,84.757,84.737,84.741,12800000.0
2007-11-29 05:48:00,84.745,84.751,84.742,84.748,11200000.0
2007-11-29 05:49:00,84.756,84.796,84.756,84.796,12800000.0
2007-11-29 05:50:00,84.807,84.807,84.791,84.802,12800000.0
2007-11-29 05:51:00,84.811,84.811,84.796,84.801,16000000.0
2007-11-29 05:52:00,84.803,84.803,84.776,84.776,16000000.0
2007-11-29 05:53:00,84.768,84.784,84.768,84.771,12800000.0
2007-11-29 05:54:00,84.775,84.787,84.775,84.787,11200000.0
2007-11-29 05:55:00,84.789,84.797,84.788,84.788,16000000.0
2007-11-29 05:56:00,84.782,84.782,84.765,84.765,17000000.0
2007-11-29 05:57:00,84.763,84.77,84.761,84.762,10600000.0
2007-11-29 05:58:00,84.754,84.754,84.733,84.733,10600000.0
2007-11-29 05:59:00,84.723,84.723,84.684,84.686,17600000.0
2007-11-29 06:00:00,84.685,84.708,84.685,84.708,12800000.0
2007-11-29 06:01:00,84.71,84.71,84.673,84.673,17600000.0
2007-11-29 06:02:00,84.678,84.678,84.664,84.667,17600000.0
2007-11-29 06:03:00,84.649,84.675,84.649,84.675,12800000.0
2007-11-29 06:04:00,84.677,84.681,84.663,84.674,12800000.0
2007-11-29 06:05:00,84.674,84.69,84.673,84.69,11200000.0
2007-11-29 06:06:00,84.685,84.685,84.657,84.657,11200000.0
2007-11-29 06:07:00,84.661,84.674,84.661,84.672,11200000.0
2007-11-29 06:08:00,84.681,84.687,84.673,84.673,17600000.0
2007-11-29 06:09:00,84.674,84.687,84.668,84.684,12800000.0
2007-11-29 06:10:00,84.675,84.703,84.675,84.698,11200000.0
2007-11-29 06:11:00,84.715,84.72,84.712,84.712,35200000.0
2007-11-29 06:12:00,84.725,84.725,84.713,84.714,11200000.0
2007-11-29 06:13:00,84.738,84.745,84.729,84.745,14400000.0
2007-11-29 06:14:00,84.735,84.735,84.719,84.719,17600000.0
2007-11-29 06:15:00,84.709,84.726,84.709,84.722,12800000.0
2007-11-29 06:16:00,84.721,84.726,84.71,84.718,14400000.0
2007-11-29 06:17:00,84.719,84.719,84.685,84.693,14400000.0
2007-11-29 06:18:00,84.671,84.684,84.592,84.675,11200000.0
2007-11-29 06:19:00,84.689,84.689,84.669,84.671,11200000.0
2007-11-29 06:20:00,84.67,84.67,84.652,84.652,12800000.0
2007-11-29 06:21:00,84.575,84.662,84.575,84.662,12800000.0
2007-11-29 06:22:00,84.705,84.705,84.682,84.684,16000000.0
2007-11-29 06:23:00,84.705,84.705,84.688,84.695,10600000.0
2007-11-29 06:24:00,84.715,84.738,84.715,84.736,14400000.0
2007-11-29 06:25:00,84.728,84.735,84.721,84.721,17600000.0
2007-11-29 06:26:00,84.703,84.703,84.692,84.7,11200000.0
2007-11-29 06:27:00,84.684,84.693,84.664,84.664,13800000.0
2007-11-29 06:28:00,84.675,84.675,84.611,84.611,16000000.0
2007-11-29 06:29:00,84.629,84.637,84.621,84.637,12800000.0
2007-11-29 06:30:00,84.639,84.645,84.63,84.63,27200000.0
2007-11-29 06:31:00,84.596,84.596,84.58,84.595,11600000.0
2007-11-29 06:32:00,84.602,84.602,84.579,84.591,22400000.0
2007-11-29 06:33:00,84.583,84.583,84.533,84.533,24000000.0
2007-11-29 06:34:00,84.541,84.546,84.538,84.546,17000000.0
2007-11-29 06:35:00,84.539,84.553,84.539,84.547,11200000.0
2007-11-29 06:36:00,84.558,84.558,84.527,84.539,12800000.0
2007-11-29 06:37:00,84.541,84.548,84.538,84.54,13200000.0
2007-11-29 06:38:00,84.551,84.562,84.551,84.562,17600000.0
2007-11-29 06:39:00,84.542,84.542,84.496,84.496,14400000.0
2007-11-29 06:40:00,84.462,84.462,84.448,84.462,11200000.0
2007-11-29 06:41:00,84.473,84.479,84.473,84.476,8000000.0
2007-11-29 06:42:00,84.49,84.508,84.49,84.502,14400000.0
2007-11-29 06:43:00,84.49,84.495,84.488,84.488,19200000.0
2007-11-29 06:44:00,84.503,84.565,84.503,84.565,11200000.0
2007-11-29 06:45:00,84.555,84.566,84.542,84.566,12800000.0
2007-11-29 06:46:00,84.569,84.576,84.565,84.567,16000000.0
2007-11-29 06:47:00,84.583,84.586,84.57,84.586,13200000.0
2007-11-29 06:48:00,84.59,84.6,84.582,84.6,12800000.0
2007-11-29 06:49:00,84.611,84.611,84.589,84.589,12800000.0
2007-11-29 06:50:00,84.579,84.579,84.552,84.572,14400000.0
2007-11-29 06:51:00,84.56,84.56,84.547,84.555,16000000.0
2007-11-29 06:52:00,84.559,84.577,84.551,84.577,14400000.0
2007-11-29 06:53:00,84.567,84.567,84.55,84.55,11200000.0
2007-11-29 06:54:00,84.545,84.558,84.538,84.558,12800000.0
2007-11-29 06:55:00,84.569,84.569,84.549,84.549,16000000.0
2007-11-29 06:56:00,84.534,84.534,84.519,84.526,12800000.0
2007-11-29 06:57:00,84.548,84.571,84.548,84.571,16000000.0
2007-11-29 06:58:00,84.595,84.658,84.595,84.658,11200000.0
2007-11-29 06:59:00,84.636,84.641,84.624,84.637,17600000.0
2007-11-29 07:00:00,84.655,84.662,84.655,84.658,11200000.0
2007-11-29 07:01:00,84.661,84.676,84.658,84.676,16000000.0
2007-11-29 07:02:00,84.663,84.669,84.662,84.666,12800000.0
2007-11-29 07:03:00,84.675,84.685,84.669,84.685,12800000.0
2007-11-29 07:04:00,84.692,84.692,84.669,84.689,11200000.0
2007-11-29 07:05:00,84.682,84.682,84.661,84.661,9000000.0
2007-11-29 07:06:00,84.663,84.706,84.657,84.706,16000000.0
2007-11-29 07:07:00,84.727,84.74,84.718,84.718,11200000.0
2007-11-29 07:08:00,84.706,84.736,84.704,84.731,28800000.0
2007-11-29 07:09:00,84.72,84.741,84.72,84.721,14400000.0
2007-11-29 07:10:00,84.717,84.737,84.717,84.729,11200000.0
2007-11-29 07:11:00,84.723,84.754,84.723,84.754,17600000.0
2007-11-29 07:12:00,84.754,84.785,84.754,84.785,12800000.0
2007-11-29 07:13:00,84.79,84.805,84.79,84.8,14400000.0
2007-11-29 07:14:00,84.785,84.808,84.785,84.808,12800000.0
2007-11-29 07:15:00,84.83,84.85,84.83,84.85,10600000.0
2007-11-29 07:16:00,84.836,84.839,84.83,84.834,14200000.0
2007-11-29 07:17:00,84.831,84.843,84.829,84.843,11200000.0
2007-11-29 07:18:00,84.855,84.86,84.852,84.86,14400000.0
2007-11-29 07:19:00,84.875,84.878,84.855,84.855,11200000.0
2007-11-29 07:20:00,84.869,84.895,84.869,84.893,14400000.0
2007-11-29 07:21:00,84.874,84.874,84.852,84.853,12800000.0
2007-11-29 07:22:00,84.86,84.866,84.857,84.866,8000000.0
2007-11-29 07:23:00,84.856,84.856,84.811,84.811,16000000.0
2007-11-29 07:24:00,84.811,84.853,84.811,84.853,11200000.0
2007-11-29 07:25:00,84.846,84.851,84.837,84.837,10600000.0
2007-11-29 07:26:00,84.865,84.88,84.862,84.88,12800000.0
2007-11-29 07:27:00,84.884,84.897,84.874,84.897,11200000.0
2007-11-29 07:28:00,84.896,84.896,84.882,84.889,8000000.0
2007-11-29 07:29:00,84.868,84.882,84.85,84.85,27200000.0
2007-11-29 07:30:00,84.859,84.882,84.859,84.868,12800000.0
2007-11-29 07:31:00,84.895,84.901,84.892,84.901,11200000.0
2007-11-29 07:32:00,84.891,84.897,84.871,84.871,12800000.0
2007-11-29 07:33:00,84.838,84.841,84.825,84.841,16000000.0
2007-11-29 07:34:00,84.834,84.834,84.802,84.802,11200000.0
2007-11-29 07:35:00,84.801,84.812,84.801,84.811,16000000.0
2007-11-29 07:36:00,84.79,84.803,84.79,84.796,12800000.0
2007-11-29 07:37:00,84.778,84.789,84.778,84.778,14400000.0
2007-11-29 07:38:00,84.794,84.794,84.759,84.777,16000000.0
2007-11-29 07:39:00,84.769,84.769,84.742,84.755,19200000.0
2007-11-29 07:40:00,84.793,84.809,84.793,84.804,11200000.0
2007-11-29 07:41:00,84.805,84.832,84.805,84.832,8000000.0
2007-11-29 07:42:00,84.86,84.972,84.86,84.972,33400000.0
2007-11-29 07:43:00,85.013,85.015,84.989,85.015,28200000.0
2007-11-29 07:44:00,85.009,85.009,84.947,84.947,17600000.0
2007-11-29 07:45:00,84.951,84.951,84.854,84.911,14400000.0
2007-11-29 07:46:00,84.916,84.938,84.916,84.936,27200000.0
2007-11-29 07:47:00,84.91,84.915,84.902,84.906,10600000.0
2007-11-29 07:48:00,84.92,84.962,84.92,84.962,11200000.0
2007-11-29 07:49:00,84.983,84.994,84.973,84.973,8000000.0
2007-11-29 07:50:00,84.994,84.997,84.989,84.99,11200000.0
2007-11-29 07:51:00,84.995,85.007,84.988,85.007,38400000.0
2007-11-29 07:52:00,85.008,85.03,85.001,85.003,17600000.0
2007-11-29 07:53:00,85.002,85.002,84.998,84.999,11200000.0
2007-11-29 07:54:00,85.0,85.0,84.985,84.985,12800000.0
2007-11-29 07:55:00,84.976,84.997,84.975,84.997,30800000.0
2007-11-29 07:56:00,85.007,85.007,84.994,84.999,16400000.0
2007-11-29 07:57:00,85.006,85.006,84.997,85.003,17600000.0
2007-11-29 07:58:00,84.994,84.994,84.968,84.968,11200000.0
2007-11-29 07:59:00,84.963,84.963,84.908,84.925,17600000.0
2007-11-29 08:00:00,84.916,84.916,84.808,84.893,12800000.0
2007-11-29 08:01:00,84.944,84.947,84.918,84.918,11200000.0
2007-11-29 08:02:00,84.92,84.92,84.898,84.898,12800000.0
2007-11-29 08:03:00,84.883,84.913,84.883,84.912,16000000.0
2007-11-29 08:04:00,84.942,84.946,84.938,84.946,11200000.0
2007-11-29 08:05:00,84.96,84.969,84.956,84.956,12800000.0
2007-11-29 08:06:00,84.962,84.976,84.962,84.976,12800000.0
2007-11-29 08:07:00,84.981,84.983,84.965,84.971,16000000.0
2007-11-29 08:08:00,84.986,84.986,84.964,84.98,12800000.0
2007-11-29 08:09:00,84.979,84.979,84.958,84.958,12800000.0
2007-11-29 08:10:00,84.962,84.982,84.962,84.982,30400000.0
2007-11-29 08:11:00,84.985,84.991,84.973,84.982,12800000.0
2007-11-29 08:12:00,84.995,84.995,84.978,84.978,17600000.0
2007-11-29 08:13:00,84.967,84.969,84.954,84.966,14400000.0
2007-11-29 08:14:00,84.981,84.981,84.953,84.973,16000000.0
2007-11-29 08:15:00,84.986,84.995,84.981,84.981,11200000.0
2007-11-29 08:16:00,84.998,85.01,84.998,85.01,19200000.0
2007-11-29 08:17:00,84.999,85.005,84.999,85.0,11200000.0
2007-11-29 08:18:00,85.004,85.007,84.998,85.007,11200000.0
2007-11-29 08:19:00,85.003,85.007,84.992,84.992,11200000.0
2007-11-29 08:20:00,85.033,85.033,85.011,85.016,12800000.0
2007-11-29 08:21:00,85.022,85.044,85.021,85.043,11200000.0
2007-11-29 08:22:00,85.018,85.018,85.007,85.007,11200000.0
2007-11-29 08:23:00,85.019,85.047,85.019,85.047,16000000.0
2007-11-29 08:24:00,85.041,85.057,85.032,85.032,17600000.0
2007-11-29 08:25:00,85.024,85.027,85.018,85.02,12800000.0
2007-11-29 08:26:00,85.016,85.016,84.988,84.988,12800000.0
2007-11-29 08:27:00,84.976,84.988,84.976,84.988,11200000.0
2007-11-29 08:28:00,84.991,84.991,84.977,84.977,12800000.0
2007-11-29 08:29:00,84.963,84.969,84.961,84.963,11200000.0
2007-11-29 08:30:00,84.934,84.934,84.91,84.91,12800000.0
2007-11-29 08:31:00,84.887,84.893,84.873,84.893,12800000.0
2007-11-29 08:32:00,84.902,84.912,84.902,84.903,14400000.0
2007-11-29 08:33:00,84.914,84.914,84.908,84.908,42000000.0
2007-11-29 08:34:00,84.912,84.915,84.908,84.911,11200000.0
2007-11-29 08:35:00,84.899,84.9,84.882,84.886,48400000.0
2007-11-29 08:36:00,84.881,84.889,84.873,84.889,16000000.0
2007-11-29 08:37:00,84.897,84.921,84.897,84.921,14400000.0
2007-11-29 08:38:00,84.935,84.962,84.935,84.962,18000000.0
2007-11-29 08:39:00,84.98,84.996,84.98,84.993,14400000.0
2007-11-29 08:40:00,84.99,85.009,84.99,85.009,11200000.0
2007-11-29 08:41:00,85.032,85.032,84.977,84.977,32000000.0
2007-11-29 08:42:00,84.968,84.972,84.966,84.967,14400000.0
2007-11-29 08:43:00,84.97,84.975,84.951,84.959,12200000.0
2007-11-29 08:44:00,84.948,84.954,84.935,84.935,16000000.0
2007-11-29 08:45:00,84.932,84.938,84.927,84.93,12200000.0
2007-11-29 08:46:00,84.928,84.933,84.926,84.932,12800000.0
2007-11-29 08:47:00,84.929,84.939,84.913,84.939,23400000.0
2007-11-29 08:48:00,84.939,84.939,84.931,84.931,3200000.0
2007-11-29 08:49:00,84.925,84.925,84.914,84.921,17400000.0
2007-11-29 08:50:00,84.911,84.925,84.911,84.919,13200000.0
2007-11-29 08:51:00,84.923,84.954,84.923,84.954,22400000.0
2007-11-29 08:52:00,84.961,84.975,84.961,84.975,35600000.0
2007-11-29 08:53:00,84.974,84.976,84.962,84.963,56000000.0
2007-11-29 08:54:00,84.98,85.004,84.98,85.004,22400000.0
2007-11-29 08:55:00,85.003,85.048,85.003,85.043,17600000.0
2007-11-29 08:56:00,85.056,85.076,85.055,85.076,14400000.0
2007-11-29 08:57:00,85.082,85.113,85.076,85.113,43600000.0
2007-11-29 08:58:00,85.111,85.187,85.111,85.187,19200000.0
2007-11-29 08:59:00,85.196,85.196,85.155,85.155,13800000.0
2007-11-29 09:00:00,85.145,85.145,85.099,85.105,32000000.0
2007-11-29 09:01:00,85.113,85.12,85.109,85.111,32000000.0
2007-11-29 09:02:00,85.089,85.089,85.07,85.07,19200000.0
2007-11-29 09:03:00,85.058,85.068,85.054,85.058,16000000.0
2007-11-29 09:04:00,85.058,85.087,85.058,85.087,22400000.0
2007-11-29 09:05:00,85.114,85.149,85.114,85.149,19200000.0
2007-11-29 09:06:00,85.148,85.16,85.141,85.143,30200000.0
2007-11-29 09:07:00,85.145,85.154,85.122,85.122,18000000.0
2007-11-29 09:08:00,85.155,85.188,85.155,85.188,12200000.0
2007-11-29 09:09:00,85.208,85.221,85.206,85.217,46400000.0
2007-11-29 09:10:00,85.211,85.211,85.193,85.193,24000000.0
2007-11-29 09:11:00,85.21,85.215,85.208,85.21,28800000.0
2007-11-29 09:12:00,85.213,85.234,85.213,85.229,13800000.0
2007-11-29 09:13:00,85.237,85.245,85.231,85.233,12200000.0
2007-11-29 09:14:00,85.228,85.247,85.226,85.243,12800000.0
2007-11-29 09:15:00,85.232,85.237,85.223,85.225,30400000.0
2007-11-29 09:16:00,85.216,85.216,85.169,85.169,49000000.0
2007-11-29 09:17:00,85.141,85.141,85.119,85.119,77800000.0
2007-11-29 09:18:00,85.126,85.141,85.126,85.135,72000000.0
2007-11-29 09:19:00,85.125,85.125,85.078,85.078,66000000.0
2007-11-29 09:20:00,85.06,85.06,85.02,85.02,75600000.0
2007-11-29 09:21:00,85.024,85.067,85.024,85.062,50000000.0
2007-11-29 09:22:00,85.079,85.083,85.06,85.079,36800000.0
2007-11-29 09:23:00,85.093,85.093,85.073,85.073,68800000.0
2007-11-29 09:24:00,85.057,85.092,85.057,85.092,43200000.0
2007-11-29 09:25:00,85.108,85.109,85.095,85.095,19200000.0
2007-11-29 09:26:00,85.101,85.101,85.083,85.083,32000000.0
2007-11-29 09:27:00,85.088,85.089,85.068,85.089,70400000.0
2007-11-29 09:28:00,85.116,85.129,85.116,85.117,11200000.0
2007-11-29 09:29:00,85.116,85.13,85.106,85.13,36800000.0
2007-11-29 09:30:00,85.118,85.118,85.101,85.101,25600000.0
2007-11-29 09:31:00,85.103,85.103,85.081,85.084,12800000.0
2007-11-29 09:32:00,85.071,85.071,85.044,85.044,33600000.0
2007-11-29 09:33:00,85.03,85.049,85.028,85.028,30400000.0
2007-11-29 09:34:00,85.014,85.014,84.994,85.003,33600000.0
2007-11-29 09:35:00,84.985,85.003,84.985,84.998,52800000.0
2007-11-29 09:36:00,84.99,85.006,84.988,85.004,46400000.0
2007-11-29 09:37:00,85.02,85.041,85.02,85.025,33000000.0
2007-11-29 09:38:00,85.024,85.026,85.017,85.024,12800000.0
2007-11-29 09:39:00,85.014,85.019,85.004,85.004,42600000.0
2007-11-29 09:40:00,85.002,85.006,84.999,85.003,46400000.0
2007-11-29 09:41:00,84.964,84.968,84.955,84.955,30600000.0
2007-11-29 09:42:00,84.947,84.947,84.931,84.935,43200000.0
2007-11-29 09:43:00,84.932,84.932,84.9,84.917,56400000.0
2007-11-29 09:44:00,84.931,84.931,84.906,84.906,30800000.0
2007-11-29 09:45:00,84.889,84.889,84.85,84.85,19200000.0
2007-11-29 09:46:00,84.825,84.835,84.81,84.81,27200000.0
2007-11-29 09:47:00,84.804,84.824,84.797,84.824,12200000.0
2007-11-29 09:48:00,84.847,84.847,84.808,84.808,12800000.0
2007-11-29 09:49:00,84.792,84.805,84.788,84.788,16000000.0
2007-11-29 09:50:00,84.759,84.759,84.727,84.729,34400000.0
2007-11-29 09:51:00,84.722,84.745,84.709,84.745,84200000.0
2007-11-29 09:52:00,84.747,84.747,84.669,84.669,11200000.0
2007-11-29 09:53:00,84.644,84.662,84.616,84.662,30400000.0
2007-11-29 09:54:00,84.681,84.692,84.675,84.675,13200000.0
2007-11-29 09:55:00,84.667,84.667,84.637,84.637,33000000.0
2007-11-29 09:56:00,84.632,84.653,84.632,84.653,36200000.0
2007-11-29 09:57:00,84.647,84.663,84.603,84.603,24400000.0
2007-11-29 09:58:00,84.564,84.604,84.564,84.598,32000000.0
2007-11-29 09:59:00,84.616,84.632,84.616,84.631,51600000.0
2007-11-29 10:00:00,84.634,84.662,84.634,84.662,61800000.0
2007-11-29 10:01:00,84.664,84.713,84.664,84.713,17600000.0
2007-11-29 10:02:00,84.731,84.771,84.731,84.756,36800000.0
2007-11-29 10:03:00,84.745,84.745,84.729,84.742,45200000.0
2007-11-29 10:04:00,84.746,84.75,84.74,84.75,40000000.0
2007-11-29 10:05:00,84.741,84.741,84.723,84.73,38400000.0
2007-11-29 10:06:00,84.733,84.754,84.731,84.754,33600000.0
2007-11-29 10:07:00,84.755,84.765,84.751,84.751,43200000.0
2007-11-29 10:08:00,84.761,84.771,84.748,84.748,50400000.0
2007-11-29 10:09:00,84.779,84.783,84.775,84.775,12800000.0
2007-11-29 10:10:00,84.784,84.784,84.76,84.776,46400000.0
2007-11-29 10:11:00,84.78,84.792,84.779,84.789,57600000.0
2007-11-29 10:12:00,84.813,84.815,84.797,84.797,57600000.0
2007-11-29 10:13:00,84.784,84.809,84.784,84.789,41600000.0
2007-11-29 10:14:00,84.781,84.811,84.781,84.804,31200000.0
2007-11-29 10:15:00,84.822,84.84,84.822,84.84,30200000.0
2007-11-29 10:16:00,84.842,84.842,84.821,84.831,17600000.0
2007-11-29 10:17:00,84.825,84.837,84.825,84.836,12800000.0
2007-11-29 10:18:00,84.843,84.846,84.825,84.825,12800000.0
2007-11-29 10:19:00,84.798,84.853,84.798,84.853,75200000.0
2007-11-29 10:20:00,84.861,84.918,84.861,84.918,16400000.0
2007-11-29 10:21:00,84.995,85.009,84.974,84.974,35200000.0
2007-11-29 10:22:00,84.964,84.967,84.955,84.956,16000000.0
2007-11-29 10:23:00,84.941,84.942,84.924,84.924,33600000.0
2007-11-29 10:24:00,84.915,84.915,84.85,84.85,42600000.0
2007-11-29 10:25:00,84.834,84.834,84.821,84.824,63400000.0
2007-11-29 10:26:00,84.827,84.849,84.827,84.849,37200000.0
2007-11-29 10:27:00,84.852,84.857,84.837,84.844,52800000.0
2007-11-29 10:28:00,84.846,84.865,84.846,84.862,88400000.0
2007-11-29 10:29:00,84.872,84.876,84.868,84.87,17600000.0
2007-11-29 10:30:00,84.88,84.895,84.872,84.875,27200000.0
2007-11-29 10:31:00,84.906,84.943,84.9,84.921,31400000.0
2007-11-29 10:32:00,84.988,85.006,84.988,84.991,46400000.0
2007-11-29 10:33:00,84.967,84.999,84.967,84.972,34600000.0
2007-11-29 10:34:00,84.985,85.004,84.981,84.998,17600000.0
2007-11-29 10:35:00,84.995,85.003,84.98,85.003,13200000.0
2007-11-29 10:36:00,84.989,85.002,84.978,85.002,11200000.0
2007-11-29 10:37:00,85.034,85.102,85.034,85.102,19200000.0
2007-11-29 10:38:00,85.084,85.098,85.079,85.095,28200000.0
2007-11-29 10:39:00,85.103,85.125,85.095,85.125,15400000.0
2007-11-29 10:40:00,85.173,85.173,85.155,85.165,24000000.0
2007-11-29 10:41:00,85.176,85.179,85.158,85.158,57600000.0
2007-11-29 10:42:00,85.149,85.149,85.102,85.123,37800000.0
2007-11-29 10:43:00,85.133,85.197,85.133,85.197,17000000.0
2007-11-29 10:44:00,85.199,85.201,85.184,85.184,19200000.0
2007-11-29 10:45:00,85.188,85.188,85.177,85.177,22400000.0
2007-11-29 10:46:00,85.158,85.174,85.156,85.171,28800000.0
2007-11-29 10:47:00,85.168,85.182,85.168,85.182,25600000.0
2007-11-29 10:48:00,85.202,85.211,85.196,85.203,38400000.0
2007-11-29 10:49:00,85.218,85.218,85.171,85.171,24800000.0
2007-11-29 10:50:00,85.131,85.141,85.122,85.122,60000000.0
2007-11-29 10:51:00,85.101,85.12,85.101,85.12,68600000.0
2007-11-29 10:52:00,85.112,85.117,85.099,85.112,35600000.0
2007-11-29 10:53:00,85.116,85.171,85.116,85.159,58600000.0
2007-11-29 10:54:00,85.15,85.152,85.141,85.151,53600000.0
2007-11-29 10:55:00,85.136,85.136,85.121,85.124,42400000.0
2007-11-29 10:56:00,85.167,85.189,85.154,85.172,44200000.0
2007-11-29 10:57:00,85.143,85.153,85.143,85.15,33000000.0
2007-11-29 10:58:00,85.163,85.18,85.156,85.157,39400000.0
2007-11-29 10:59:00,85.133,85.139,85.128,85.128,49600000.0
2007-11-29 11:00:00,85.124,85.128,85.119,85.125,50000000.0
2007-11-29 11:01:00,85.111,85.117,85.103,85.104,12800000.0
2007-11-29 11:02:00,85.103,85.103,85.087,85.087,19200000.0
2007-11-29 11:03:00,85.102,85.13,85.102,85.13,36800000.0
2007-11-29 11:04:00,85.125,85.126,85.099,85.099,26600000.0
2007-11-29 11:05:00,85.107,85.141,85.105,85.141,11200000.0
2007-11-29 11:06:00,85.165,85.165,85.109,85.109,29800000.0
2007-11-29 11:07:00,85.073,85.08,85.037,85.037,46400000.0
2007-11-29 11:08:00,85.054,85.061,85.045,85.045,32000000.0
2007-11-29 11:09:00,85.04,85.045,85.03,85.045,75200000.0
2007-11-29 11:10:00,85.036,85.042,85.019,85.019,37200000.0
2007-11-29 11:11:00,85.015,85.015,84.973,84.973,53200000.0
2007-11-29 11:12:00,84.975,84.979,84.964,84.965,71200000.0
2007-11-29 11:13:00,84.963,84.98,84.963,84.973,12800000.0
2007-11-29 11:14:00,84.985,85.011,84.985,85.007,57600000.0
2007-11-29 11:15:00,85.011,85.011,84.967,84.967,11200000.0
2007-11-29 11:16:00,84.931,84.965,84.931,84.965,17600000.0
2007-11-29 11:17:00,84.973,84.979,84.955,84.956,54400000.0
2007-11-29 11:18:00,84.957,84.983,84.957,84.983,73600000.0
2007-11-29 11:19:00,84.978,84.987,84.97,84.976,55800000.0
2007-11-29 11:20:00,84.969,84.969,84.953,84.953,35600000.0
2007-11-29 11:21:00,84.948,84.955,84.943,84.943,40400000.0
2007-11-29 11:22:00,84.931,84.948,84.93,84.948,41600000.0
2007-11-29 11:23:00,84.939,84.95,84.937,84.938,50600000.0
2007-11-29 11:24:00,84.93,84.935,84.862,84.862,52800000.0
2007-11-29 11:25:00,84.868,84.913,84.868,84.912,35200000.0
2007-11-29 11:26:00,84.927,84.938,84.927,84.929,27600000.0
2007-11-29 11:27:00,84.933,84.933,84.913,84.913,12800000.0
2007-11-29 11:28:00,84.904,84.904,84.84,84.858,41000000.0
2007-11-29 11:29:00,84.846,84.852,84.835,84.846,43200000.0
2007-11-29 11:30:00,84.831,84.84,84.831,84.839,11200000.0
2007-11-29 11:31:00,84.857,84.897,84.857,84.896,27200000.0
2007-11-29 11:32:00,84.912,84.912,84.881,84.881,35600000.0
2007-11-29 11:33:00,84.88,84.886,84.876,84.876,17600000.0
2007-11-29 11:34:00,84.869,84.869,84.853,84.853,33600000.0
2007-11-29 11:35:00,84.845,84.871,84.845,84.871,17600000.0
2007-11-29 11:36:00,84.881,84.887,84.873,84.884,43400000.0
2007-11-29 11:37:00,84.9,84.92,84.899,84.92,41600000.0
2007-11-29 11:38:00,84.905,84.91,84.896,84.91,27200000.0
2007-11-29 11:39:00,84.924,84.978,84.923,84.978,11200000.0
2007-11-29 11:40:00,84.982,84.988,84.982,84.983,22400000.0
2007-11-29 11:41:00,84.982,84.983,84.971,84.972,38400000.0
2007-11-29 11:42:00,84.977,84.998,84.977,84.994,37800000.0
2007-11-29 11:43:00,85.01,85.026,85.002,85.002,17600000.0
2007-11-29 11:44:00,85.002,85.002,84.982,84.982,59200000.0
2007-11-29 11:45:00,84.983,84.997,84.983,84.992,49600000.0
2007-11-29 11:46:00,84.979,84.979,84.956,84.957,11200000.0
2007-11-29 11:47:00,84.958,84.98,84.958,84.98,56000000.0
2007-11-29 11:48:00,84.978,84.985,84.975,84.976,14400000.0
2007-11-29 11:49:00,84.98,84.995,84.98,84.99,42000000.0
2007-11-29 11:50:00,84.977,84.991,84.971,84.971,44800000.0
2007-11-29 11:51:00,84.979,84.986,84.976,84.983,44800000.0
2007-11-29 11:52:00,84.982,85.007,84.982,84.99,32000000.0
2007-11-29 11:53:00,84.986,84.989,84.975,84.975,35200000.0
2007-11-29 11:54:00,84.988,85.015,84.988,85.015,46800000.0
2007-11-29 11:55:00,85.014,85.021,85.014,85.02,44600000.0
2007-11-29 11:56:00,85.03,85.038,85.028,85.034,64000000.0
2007-11-29 11:57:00,85.047,85.061,85.046,85.056,22400000.0
2007-11-29 11:58:00,85.047,85.047,85.017,85.017,41000000.0
2007-11-29 11:59:00,85.011,85.018,85.006,85.006,51200000.0
2007-11-29 12:00:00,84.996,84.998,84.987,84.994,37200000.0
2007-11-29 12:01:00,84.971,84.982,84.964,84.978,19600000.0
2007-11-29 12:02:00,84.969,84.969,84.95,84.95,12800000.0
2007-11-29 12:03:00,84.964,84.999,84.964,84.999,51000000.0
2007-11-29 12:04:00,84.991,84.991,84.966,84.966,24400000.0
2007-11-29 12:05:00,84.97,84.991,84.97,84.991,28800000.0
2007-11-29 12:06:00,84.987,85.028,84.987,85.028,23400000.0
2007-11-29 12:07:00,85.047,85.077,85.047,85.077,20200000.0
2007-11-29 12:08:00,85.076,85.076,85.022,85.04,42600000.0
2007-11-29 12:09:00,85.046,85.082,85.043,85.081,11600000.0
2007-11-29 12:10:00,85.078,85.079,85.065,85.072,11200000.0
2007-11-29 12:11:00,85.076,85.077,85.063,85.063,27200000.0
2007-11-29 12:12:00,85.062,85.073,85.062,85.069,30800000.0
2007-11-29 12:13:00,85.07,85.07,85.061,85.062,14400000.0
2007-11-29 12:14:00,85.057,85.093,85.056,85.093,16000000.0
2007-11-29 12:15:00,85.074,85.101,85.074,85.101,27200000.0
2007-11-29 12:16:00,85.12,85.125,85.112,85.113,27200000.0
2007-11-29 12:17:00,85.12,85.131,85.091,85.091,43200000.0
2007-11-29 12:18:00,85.088,85.1,85.087,85.088,25600000.0
2007-11-29 12:19:00,85.08,85.082,85.07,85.075,34600000.0
2007-11-29 12:20:00,85.075,85.075,85.062,85.075,36800000.0
2007-11-29 12:21:00,85.065,85.065,85.057,85.058,59200000.0
2007-11-29 12:22:00,85.068,85.087,85.068,85.068,30400000.0
2007-11-29 12:23:00,85.065,85.067,85.057,85.065,31400000.0
2007-11-29 12:24:00,85.058,85.064,85.053,85.061,33600000.0
2007-11-29 12:25:00,85.054,85.073,85.053,85.053,22400000.0
2007-11-29 12:26:00,85.058,85.065,85.034,85.034,31200000.0
2007-11-29 12:27:00,85.005,85.007,85.002,85.005,30400000.0
2007-11-29 12:28:00,84.988,84.988,84.967,84.979,60800000.0
2007-11-29 12:29:00,84.871,84.946,84.787,84.798,115200000.0
2007-11-29 12:30:00,84.869,84.88,84.784,84.859,46400000.0
2007-11-29 12:31:00,84.845,84.86,84.837,84.86,70400000.0
2007-11-29 12:32:00,84.844,84.854,84.84,84.854,28200000.0
2007-11-29 12:33:00,84.858,84.89,84.858,84.89,40000000.0
2007-11-29 12:34:00,84.894,84.897,84.887,84.892,27200000.0
2007-11-29 12:35:00,84.89,84.915,84.886,84.915,25600000.0
2007-11-29 12:36:00,84.917,84.917,84.886,84.886,48000000.0
2007-11-29 12:37:00,84.879,84.879,84.863,84.873,13800000.0
2007-11-29 12:38:00,84.903,84.903,84.88,84.893,14400000.0
2007-11-29 12:39:00,84.87,84.89,84.87,84.89,24000000.0
2007-11-29 12:40:00,84.868,84.872,84.858,84.872,16000000.0
2007-11-29 12:41:00,84.867,84.873,84.845,84.873,22400000.0
2007-11-29 12:42:00,84.892,84.903,84.892,84.897,22400000.0
2007-11-29 12:43:00,84.871,84.871,84.846,84.846,36200000.0
2007-11-29 12:44:00,84.83,84.83,84.798,84.798,22400000.0
2007-11-29 12:45:00,84.825,84.858,84.825,84.849,35200000.0
2007-11-29 12:46:00,84.847,84.847,84.835,84.835,44800000.0
2007-11-29 12:47:00,84.845,84.86,84.845,84.86,8000000.0
2007-11-29 12:48:00,84.858,84.871,84.858,84.859,32000000.0
2007-11-29 12:49:00,84.863,84.871,84.859,84.859,40000000.0
2007-11-29 12:50:00,84.861,84.886,84.861,84.886,16000000.0
2007-11-29 12:51:00,84.932,84.932,84.912,84.912,21800000.0
2007-11-29 12:52:00,84.895,84.895,84.877,84.886,25600000.0
2007-11-29 12:53:00,84.891,84.893,84.87,84.87,11200000.0
2007-11-29 12:54:00,84.87,84.903,84.87,84.903,11200000.0
2007-11-29 12:55:00,84.958,85.002,84.958,85.002,24000000.0
2007-11-29 12:56:00,84.99,84.998,84.986,84.986,12800000.0
2007-11-29 12:57:00,84.976,84.976,84.947,84.962,27200000.0
2007-11-29 12:58:00,84.946,84.957,84.939,84.939,12800000.0
2007-11-29 12:59:00,84.951,84.958,84.949,84.956,14400000.0
2007-11-29 13:00:00,84.958,84.967,84.958,84.962,16000000.0
2007-11-29 13:01:00,84.946,84.946,84.933,84.94,17600000.0
2007-11-29 13:02:00,84.919,84.92,84.91,84.91,12800000.0
2007-11-29 13:03:00,84.898,84.911,84.898,84.899,12800000.0
2007-11-29 13:04:00,84.893,84.893,84.863,84.878,16000000.0
2007-11-29 13:05:00,84.881,84.881,84.858,84.867,12800000.0
2007-11-29 13:06:00,84.857,84.859,84.854,84.854,17600000.0
2007-11-29 13:07:00,84.852,84.856,84.843,84.843,12800000.0
2007-11-29 13:08:00,84.839,84.841,84.833,84.839,32000000.0
2007-11-29 13:09:00,84.859,84.859,84.832,84.832,28600000.0
2007-11-29 13:10:00,84.832,84.84,84.829,84.84,32000000.0
2007-11-29 13:11:00,84.847,84.847,84.827,84.827,19200000.0
2007-11-29 13:12:00,84.806,84.806,84.717,84.717,16000000.0
2007-11-29 13:13:00,84.701,84.704,84.67,84.67,11200000.0
2007-11-29 13:14:00,84.686,84.696,84.684,84.685,11200000.0
2007-11-29 13:15:00,84.708,84.794,84.708,84.794,11600000.0
2007-11-29 13:16:00,84.777,84.777,84.758,84.765,25400000.0
2007-11-29 13:17:00,84.786,84.798,84.778,84.792,12800000.0
2007-11-29 13:18:00,84.779,84.779,84.758,84.758,56000000.0
2007-11-29 13:19:00,84.743,84.743,84.709,84.718,14400000.0
2007-11-29 13:20:00,84.699,84.703,84.689,84.695,12800000.0
2007-11-29 13:21:00,84.701,84.711,84.701,84.711,56400000.0
2007-11-29 13:22:00,84.722,84.722,84.709,84.71,10600000.0
2007-11-29 13:23:00,84.69,84.69,84.667,84.67,13200000.0
2007-11-29 13:24:00,84.667,84.669,84.661,84.665,14400000.0
2007-11-29 13:25:00,84.667,84.672,84.659,84.671,33600000.0
2007-11-29 13:26:00,84.669,84.669,84.651,84.651,23400000.0
2007-11-29 13:27:00,84.65,84.658,84.643,84.658,39400000.0
2007-11-29 13:28:00,84.679,84.692,84.669,84.669,20800000.0
2007-11-29 13:29:00,84.656,84.675,84.656,84.675,22400000.0
2007-11-29 13:30:00,84.679,84.679,84.64,84.64,36800000.0
2007-11-29 13:31:00,84.656,84.656,84.639,84.648,11200000.0
2007-11-29 13:32:00,84.651,84.651,84.638,84.641,17600000.0
2007-11-29 13:33:00,84.646,84.653,84.645,84.648,12800000.0
2007-11-29 13:34:00,84.66,84.687,84.66,84.687,12800000.0
2007-11-29 13:35:00,84.708,84.71,84.699,84.708,12800000.0
2007-11-29 13:36:00,84.721,84.727,84.694,84.694,48000000.0
2007-11-29 13:37:00,84.697,84.699,84.684,84.699,24000000.0
2007-11-29 13:38:00,84.712,84.729,84.712,84.729,28800000.0
2007-11-29 13:39:00,84.727,84.755,84.727,84.752,25600000.0
2007-11-29 13:40:00,84.78,84.805,84.78,84.794,12800000.0
2007-11-29 13:41:00,84.789,84.797,84.771,84.797,16000000.0
2007-11-29 13:42:00,84.783,84.783,84.751,84.778,12800000.0
2007-11-29 13:43:00,84.79,84.79,84.767,84.769,25600000.0
2007-11-29 13:44:00,84.764,84.773,84.754,84.77,28800000.0
2007-11-29 13:45:00,84.762,84.765,84.744,84.744,12800000.0
2007-11-29 13:46:00,84.737,84.741,84.722,84.741,14400000.0
2007-11-29 13:47:00,84.744,84.767,84.744,84.767,26600000.0
2007-11-29 13:48:00,84.762,84.762,84.737,84.737,14800000.0
2007-11-29 13:49:00,84.737,84.74,84.727,84.737,33600000.0
2007-11-29 13:50:00,84.746,84.75,84.741,84.75,33000000.0
2007-11-29 13:51:00,84.734,84.734,84.713,84.725,16000000.0
2007-11-29 13:52:00,84.729,84.729,84.694,84.694,40000000.0
2007-11-29 13:53:00,84.687,84.688,84.672,84.678,36800000.0
2007-11-29 13:54:00,84.69,84.696,84.69,84.691,24000000.0
2007-11-29 13:55:00,84.692,84.696,84.685,84.686,11200000.0
2007-11-29 13:56:00,84.683,84.711,84.683,84.711,14400000.0
2007-11-29 13:57:00,84.719,84.724,84.689,84.689,14800000.0
2007-11-29 13:58:00,84.649,84.653,84.643,84.643,32000000.0
2007-11-29 13:59:00,84.622,84.622,84.594,84.616,48000000.0
2007-11-29 14:00:00,84.62,84.62,84.591,84.603,32000000.0
2007-11-29 14:01:00,84.61,84.632,84.61,84.632,14400000.0
2007-11-29 14:02:00,84.62,84.62,84.588,84.596,28800000.0
2007-11-29 14:03:00,84.594,84.594,84.58,84.591,14400000.0
2007-11-29 14:04:00,84.574,84.574,84.555,84.555,14400000.0
2007-11-29 14:05:00,84.564,84.569,84.564,84.565,25600000.0
2007-11-29 14:06:00,84.572,84.572,84.55,84.55,17600000.0
2007-11-29 14:07:00,84.527,84.556,84.527,84.556,12800000.0
2007-11-29 14:08:00,84.578,84.595,84.578,84.585,24000000.0
2007-11-29 14:09:00,84.591,84.593,84.577,84.581,11200000.0
2007-11-29 14:10:00,84.569,84.569,84.558,84.562,17600000.0
2007-11-29 14:11:00,84.565,84.588,84.565,84.588,12800000.0
2007-11-29 14:12:00,84.596,84.604,84.596,84.604,12800000.0
2007-11-29 14:13:00,84.61,84.66,84.608,84.66,24000000.0
2007-11-29 14:14:00,84.662,84.672,84.66,84.672,20800000.0
2007-11-29 14:15:00,84.694,84.737,84.684,84.737,33600000.0
2007-11-29 14:16:00,84.749,84.762,84.74,84.762,27200000.0
2007-11-29 14:17:00,84.753,84.769,84.753,84.767,11200000.0
2007-11-29 14:18:00,84.786,84.789,84.725,84.725,16000000.0
2007-11-29 14:19:00,84.717,84.73,84.715,84.715,40000000.0
2007-11-29 14:20:00,84.72,84.741,84.72,84.741,14400000.0
2007-11-29 14:21:00,84.746,84.751,84.74,84.751,33600000.0
2007-11-29 14:22:00,84.753,84.769,84.753,84.769,14400000.0
2007-11-29 14:23:00,84.783,84.788,84.774,84.785,17600000.0
2007-11-29 14:24:00,84.78,84.786,84.77,84.774,36600000.0
2007-11-29 14:25:00,84.771,84.778,84.753,84.753,12800000.0
2007-11-29 14:26:00,84.769,84.777,84.764,84.764,19200000.0
2007-11-29 14:27:00,84.766,84.769,84.766,84.768,11200000.0
2007-11-29 14:28:00,84.772,84.772,84.755,84.755,11200000.0
2007-11-29 14:29:00,84.752,84.752,84.708,84.715,12800000.0
2007-11-29 14:30:00,84.727,84.727,84.621,84.711,11200000.0
2007-11-29 14:31:00,84.749,84.751,84.658,84.749,16000000.0
2007-11-29 14:32:00,84.745,84.745,84.741,84.741,12800000.0
2007-11-29 14:33:00,84.745,84.745,84.722,84.734,18000000.0
2007-11-29 14:34:00,84.724,84.733,84.724,84.729,18000000.0
2007-11-29 14:35:00,84.734,84.734,84.717,84.717,11200000.0
2007-11-29 14:36:00,84.717,84.749,84.717,84.749,12800000.0
2007-11-29 14:37:00,84.762,84.795,84.762,84.794,12800000.0
2007-11-29 14:38:00,84.791,84.791,84.745,84.752,10600000.0
2007-11-29 14:39:00,84.762,84.769,84.751,84.762,17600000.0
2007-11-29 14:40:00,84.765,84.777,84.762,84.777,16000000.0
2007-11-29 14:41:00,84.774,84.774,84.743,84.743,11200000.0
2007-11-29 14:42:00,84.746,84.758,84.735,84.754,13200000.0
2007-11-29 14:43:00,84.785,84.8,84.767,84.8,17600000.0
2007-11-29 14:44:00,84.848,84.852,84.837,84.837,12800000.0
2007-11-29 14:45:00,84.818,84.835,84.818,84.835,12800000.0
2007-11-29 14:46:00,84.821,84.856,84.821,84.856,17600000.0
2007-11-29 14:47:00,84.868,84.901,84.868,84.896,12800000.0
2007-11-29 14:48:00,84.879,84.915,84.879,84.915,11200000.0
2007-11-29 14:49:00,84.926,84.934,84.9,84.9,16000000.0
2007-11-29 14:50:00,84.916,84.916,84.9,84.908,12800000.0
2007-11-29 14:51:00,84.936,84.947,84.932,84.932,17600000.0
2007-11-29 14:52:00,84.921,84.924,84.902,84.902,14400000.0
2007-11-29 14:53:00,84.899,84.899,84.883,84.883,11200000.0
2007-11-29 14:54:00,84.888,84.89,84.879,84.879,12800000.0
2007-11-29 14:55:00,84.873,84.877,84.866,84.866,11200000.0
2007-11-29 14:56:00,84.885,84.885,84.867,84.867,16000000.0
2007-11-29 14:57:00,84.88,84.882,84.865,84.878,12800000.0
2007-11-29 14:58:00,84.877,84.877,84.863,84.873,14400000.0
2007-11-29 14:59:00,84.866,84.866,84.852,84.858,12800000.0
2007-11-29 15:00:00,84.838,84.838,84.782,84.802,16000000.0
2007-11-29 15:01:00,84.787,84.797,84.777,84.797,17600000.0
2007-11-29 15:02:00,84.806,84.81,84.798,84.798,11200000.0
2007-11-29 15:03:00,84.801,84.809,84.801,84.809,11600000.0
2007-11-29 15:04:00,84.809,84.813,84.808,84.812,16000000.0
2007-11-29 15:05:00,84.812,84.85,84.812,84.85,12800000.0
2007-11-29 15:06:00,84.848,84.861,84.845,84.845,11200000.0
2007-11-29 15:07:00,84.847,84.847,84.828,84.838,11200000.0
2007-11-29 15:08:00,84.855,84.861,84.847,84.848,11200000.0
2007-11-29 15:09:00,84.839,84.84,84.829,84.834,14400000.0
2007-11-29 15:10:00,84.819,84.83,84.816,84.828,15400000.0
2007-11-29 15:11:00,84.816,84.823,84.816,84.823,11600000.0
2007-11-29 15:12:00,84.802,84.815,84.801,84.801,12800000.0
2007-11-29 15:13:00,84.82,84.821,84.814,84.821,12200000.0
2007-11-29 15:14:00,84.824,84.834,84.815,84.834,16000000.0
2007-11-29 15:15:00,84.833,84.84,84.817,84.818,17600000.0
2007-11-29 15:16:00,84.817,84.824,84.807,84.807,12800000.0
2007-11-29 15:17:00,84.797,84.797,84.776,84.776,14400000.0
2007-11-29 15:18:00,84.757,84.764,84.751,84.759,12800000.0
2007-11-29 15:19:00,84.752,84.752,84.721,84.736,16000000.0
2007-11-29 15:20:00,84.739,84.739,84.713,84.713,16400000.0
2007-11-29 15:21:00,84.722,84.722,84.596,84.705,17000000.0
2007-11-29 15:22:00,84.697,84.697,84.681,84.681,11200000.0
2007-11-29 15:23:00,84.679,84.679,84.662,84.67,11200000.0
2007-11-29 15:24:00,84.668,84.668,84.621,84.621,11200000.0
2007-11-29 15:25:00,84.604,84.616,84.598,84.616,12800000.0
2007-11-29 15:26:00,84.624,84.628,84.595,84.597,14400000.0
2007-11-29 15:27:00,84.6,84.607,84.591,84.591,12800000.0
2007-11-29 15:28:00,84.581,84.581,84.537,84.538,12800000.0
2007-11-29 15:29:00,84.551,84.564,84.551,84.556,18000000.0
2007-11-29 15:30:00,84.528,84.582,84.521,84.582,17000000.0
2007-11-29 15:31:00,84.587,84.587,84.535,84.535,12800000.0
2007-11-29 15:32:00,84.513,84.513,84.483,84.487,11200000.0
2007-11-29 15:33:00,84.412,84.427,84.401,84.427,11200000.0
2007-11-29 15:34:00,84.43,84.444,84.427,84.444,11200000.0
2007-11-29 15:35:00,84.458,84.486,84.458,84.469,12800000.0
2007-11-29 15:36:00,84.497,84.535,84.497,84.535,14400000.0
2007-11-29 15:37:00,84.544,84.555,84.542,84.542,16000000.0
2007-11-29 15:38:00,84.516,84.531,84.494,84.504,16000000.0
2007-11-29 15:39:00,84.466,84.481,84.436,84.436,14400000.0
2007-11-29 15:40:00,84.424,84.504,84.411,84.504,12800000.0
2007-11-29 15:41:00,84.506,84.506,84.482,84.482,16000000.0
2007-11-29 15:42:00,84.481,84.492,84.429,84.488,17600000.0
2007-11-29 15:43:00,84.476,84.476,84.445,84.445,12800000.0
2007-11-29 15:44:00,84.449,84.459,84.445,84.445,12800000.0
2007-11-29 15:45:00,84.439,84.444,84.433,84.437,12800000.0
2007-11-29 15:46:00,84.415,84.415,84.402,84.412,11200000.0
2007-11-29 15:47:00,84.42,84.42,84.41,84.411,10600000.0
2007-11-29 15:48:00,84.401,84.445,84.401,84.445,12800000.0
2007-11-29 15:49:00,84.442,84.456,84.442,84.451,11600000.0
2007-11-29 15:50:00,84.439,84.441,84.429,84.432,14400000.0
2007-11-29 15:51:00,84.443,84.454,84.441,84.444,11200000.0
2007-11-29 15:52:00,84.457,84.469,84.457,84.469,11200000.0
2007-11-29 15:53:00,84.494,84.523,84.494,84.523,12800000.0
2007-11-29 15:54:00,84.53,84.53,84.509,84.526,17600000.0
2007-11-29 15:55:00,84.527,84.572,84.526,84.572,17600000.0
2007-11-29 15:56:00,84.546,84.546,84.509,84.513,11200000.0
2007-11-29 15:57:00,84.52,84.545,84.52,84.542,14400000.0
2007-11-29 15:58:00,84.528,84.528,84.496,84.507,11200000.0
2007-11-29 15:59:00,84.517,84.537,84.516,84.537,11200000.0
2007-11-29 16:00:00,84.542,84.542,84.485,84.485,11200000.0
2007-11-29 16:01:00,84.476,84.484,84.476,84.483,11200000.0
2007-11-29 16:02:00,84.466,84.47,84.458,84.47,17600000.0
2007-11-29 16:03:00,84.466,84.467,84.453,84.457,12800000.0
2007-11-29 16:04:00,84.435,84.437,84.375,84.412,11200000.0
2007-11-29 16:05:00,84.408,84.411,84.405,84.408,14400000.0
2007-11-29 16:06:00,84.408,84.458,84.408,84.458,16000000.0
2007-11-29 16:07:00,84.472,84.472,84.461,84.471,11200000.0
2007-11-29 16:08:00,84.486,84.488,84.481,84.488,10600000.0
2007-11-29 16:09:00,84.478,84.478,84.463,84.467,12800000.0
2007-11-29 16:10:00,84.48,84.489,84.462,84.462,12800000.0
2007-11-29 16:11:00,84.468,84.483,84.46,84.483,11200000.0
2007-11-29 16:12:00,84.485,84.499,84.48,84.484,17600000.0
2007-11-29 16:13:00,84.494,84.494,84.467,84.467,11200000.0
2007-11-29 16:14:00,84.484,84.495,84.476,84.476,14400000.0
2007-11-29 16:15:00,84.464,84.48,84.459,84.48,10600000.0
2007-11-29 16:16:00,84.481,84.481,84.455,84.466,11200000.0
2007-11-29 16:17:00,84.464,84.464,84.441,84.441,17000000.0
2007-11-29 16:18:00,84.448,84.45,84.436,84.443,16000000.0
2007-11-29 16:19:00,84.449,84.471,84.449,84.47,11200000.0
2007-11-29 16:20:00,84.471,84.481,84.457,84.481,11200000.0
2007-11-29 16:21:00,84.497,84.501,84.496,84.496,11200000.0
2007-11-29 16:22:00,84.498,84.514,84.498,84.514,10600000.0
2007-11-29 16:23:00,84.513,84.513,84.465,84.465,12800000.0
2007-11-29 16:24:00,84.471,84.491,84.471,84.488,10600000.0
2007-11-29 16:25:00,84.477,84.508,84.477,84.508,12800000.0
2007-11-29 16:26:00,84.505,84.513,84.499,84.499,12800000.0
2007-11-29 16:27:00,84.497,84.497,84.473,84.473,17600000.0
2007-11-29 16:28:00,84.444,84.444,84.411,84.433,11200000.0
2007-11-29 16:29:00,84.414,84.415,84.404,84.415,14400000.0
2007-11-29 16:30:00,84.427,84.431,84.351,84.351,14400000.0
2007-11-29 16:31:00,84.315,84.316,84.311,84.312,14400000.0
2007-11-29 16:32:00,84.307,84.325,84.307,84.32,11200000.0
2007-11-29 16:33:00,84.314,84.314,84.297,84.297,14400000.0
2007-11-29 16:34:00,84.284,84.301,84.268,84.296,17600000.0
2007-11-29 16:35:00,84.319,84.376,84.319,84.376,12800000.0
2007-11-29 16:36:00,84.362,84.362,84.333,84.34,11200000.0
2007-11-29 16:37:00,84.362,84.365,84.335,84.335,12800000.0
2007-11-29 16:38:00,84.354,84.377,84.34,84.377,14400000.0
2007-11-29 16:39:00,84.42,84.451,84.42,84.449,12800000.0
2007-11-29 16:40:00,84.478,84.495,84.478,84.49,17000000.0
2007-11-29 16:41:00,84.537,84.549,84.531,84.538,12800000.0
2007-11-29 16:42:00,84.535,84.556,84.535,84.555,11600000.0
2007-11-29 16:43:00,84.541,84.547,84.512,84.512,12800000.0
2007-11-29 16:44:00,84.524,84.531,84.519,84.525,11200000.0
2007-11-29 16:45:00,84.528,84.528,84.454,84.454,11200000.0
2007-11-29 16:46:00,84.416,84.442,84.414,84.435,14400000.0
2007-11-29 16:47:00,84.431,84.453,84.414,84.414,17600000.0
2007-11-29 16:48:00,84.448,84.465,84.448,84.452,11600000.0
2007-11-29 16:49:00,84.432,84.432,84.4,84.408,12800000.0
2007-11-29 16:50:00,84.414,84.469,84.414,84.426,17600000.0
2007-11-29 16:51:00,84.4,84.414,84.346,84.346,11200000.0
2007-11-29 16:52:00,84.39,84.41,84.388,84.41,17600000.0
2007-11-29 16:53:00,84.432,84.458,84.428,84.458,17600000.0
2007-11-29 16:54:00,84.473,84.48,84.462,84.478,17600000.0
2007-11-29 16:55:00,84.478,84.486,84.478,84.482,14400000.0
2007-11-29 16:56:00,84.465,84.494,84.459,84.494,12800000.0
2007-11-29 16:57:00,84.5,84.543,84.5,84.543,16000000.0
2007-11-29 16:58:00,84.539,84.555,84.521,84.555,12800000.0
2007-11-29 16:59:00,84.535,84.551,84.534,84.54,11600000.0
2007-11-29 17:00:00,84.5,84.52,84.5,84.52,11600000.0
2007-11-29 17:01:00,84.495,84.495,84.4,84.468,12800000.0
2007-11-29 17:02:00,84.456,84.461,84.447,84.45,16000000.0
2007-11-29 17:03:00,84.432,84.434,84.425,84.431,17600000.0
2007-11-29 17:04:00,84.433,84.433,84.398,84.398,11200000.0
2007-11-29 17:05:00,84.367,84.367,84.275,84.277,17600000.0
2007-11-29 17:06:00,84.238,84.26,84.227,84.257,10600000.0
2007-11-29 17:07:00,84.252,84.28,84.252,84.28,11200000.0
2007-11-29 17:08:00,84.309,84.309,84.288,84.288,17600000.0
2007-11-29 17:09:00,84.251,84.251,84.188,84.188,16400000.0
2007-11-29 17:10:00,84.164,84.164,84.124,84.124,11200000.0
2007-11-29 17:11:00,84.168,84.202,84.162,84.162,12800000.0
2007-11-29 17:12:00,84.156,84.168,84.141,84.168,12800000.0
2007-11-29 17:13:00,84.14,84.161,84.134,84.161,12800000.0
2007-11-29 17:14:00,84.165,84.167,84.16,84.16,12800000.0
2007-11-29 17:15:00,84.167,84.19,84.167,84.19,13200000.0
2007-11-29 17:16:00,84.212,84.241,84.212,84.241,11200000.0
2007-11-29 17:17:00,84.264,84.264,84.252,84.259,11600000.0
2007-11-29 17:18:00,84.255,84.338,84.255,84.333,12800000.0
2007-11-29 17:19:00,84.345,84.354,84.334,84.344,16000000.0
2007-11-29 17:20:00,84.335,84.335,84.305,84.305,11200000.0
2007-11-29 17:21:00,84.279,84.279,84.253,84.27,12200000.0
2007-11-29 17:22:00,84.254,84.283,84.193,84.283,11200000.0
2007-11-29 17:23:00,84.349,84.36,84.343,84.36,11200000.0
2007-11-29 17:24:00,84.372,84.402,84.372,84.402,11200000.0
2007-11-29 17:25:00,84.409,84.411,84.402,84.402,11200000.0
2007-11-29 17:26:00,84.37,84.37,84.322,84.322,11200000.0
2007-11-29 17:27:00,84.329,84.373,84.329,84.369,17600000.0
2007-11-29 17:28:00,84.37,84.37,84.333,84.334,12800000.0
2007-11-29 17:29:00,84.314,84.324,84.292,84.292,12800000.0
2007-11-29 17:30:00,84.323,84.33,84.322,84.324,11200000.0
2007-11-29 17:31:00,84.318,84.323,84.298,84.298,12800000.0
2007-11-29 17:32:00,84.279,84.279,84.253,84.264,11600000.0
2007-11-29 17:33:00,84.271,84.315,84.271,84.311,12800000.0
2007-11-29 17:34:00,84.293,84.294,84.277,84.281,11200000.0
2007-11-29 17:35:00,84.256,84.29,84.256,84.268,12800000.0
2007-11-29 17:36:00,84.287,84.319,84.287,84.319,11200000.0
2007-11-29 17:37:00,84.339,84.354,84.338,84.353,11200000.0
2007-11-29 17:38:00,84.356,84.378,84.353,84.353,16000000.0
2007-11-29 17:39:00,84.364,84.375,84.364,84.369,17600000.0
2007-11-29 17:40:00,84.354,84.354,84.35,84.351,10600000.0
2007-11-29 17:41:00,84.35,84.358,84.332,84.349,11200000.0
2007-11-29 17:42:00,84.346,84.375,84.343,84.375,11600000.0
2007-11-29 17:43:00,84.409,84.434,84.409,84.426,12800000.0
2007-11-29 17:44:00,84.428,84.434,84.424,84.424,12800000.0
2007-11-29 17:45:00,84.431,84.439,84.431,84.439,11600000.0
2007-11-29 17:46:00,84.42,84.42,84.367,84.367,12800000.0
2007-11-29 17:47:00,84.393,84.412,84.393,84.412,13200000.0
2007-11-29 17:48:00,84.409,84.409,84.377,84.379,11200000.0
2007-11-29 17:49:00,84.362,84.371,84.357,84.371,17600000.0
2007-11-29 17:50:00,84.364,84.38,84.361,84.38,12800000.0
2007-11-29 17:51:00,84.373,84.373,84.335,84.335,11200000.0
2007-11-29 17:52:00,84.324,84.324,84.278,84.278,12800000.0
2007-11-29 17:53:00,84.283,84.303,84.283,84.3,16000000.0
2007-11-29 17:54:00,84.297,84.315,84.297,84.313,14800000.0
2007-11-29 17:55:00,84.306,84.306,84.202,84.291,11200000.0
2007-11-29 17:56:00,84.288,84.299,84.28,84.284,10600000.0
2007-11-29 17:57:00,84.287,84.309,84.287,84.309,16000000.0
2007-11-29 17:58:00,84.318,84.336,84.318,84.325,12800000.0
2007-11-29 17:59:00,84.318,84.318,84.302,84.307,11200000.0
2007-11-29 18:00:00,84.306,84.31,84.293,84.301,17600000.0
2007-11-29 18:01:00,84.307,84.315,84.22,84.302,17600000.0
2007-11-29 18:02:00,84.323,84.358,84.323,84.355,17600000.0
2007-11-29 18:03:00,84.354,84.359,84.35,84.357,14400000.0
2007-11-29 18:04:00,84.342,84.35,84.342,84.35,11200000.0
2007-11-29 18:05:00,84.362,84.372,84.362,84.363,11200000.0
2007-11-29 18:06:00,84.382,84.465,84.382,84.465,12800000.0
2007-11-29 18:07:00,84.554,84.595,84.554,84.59,11600000.0
2007-11-29 18:08:00,84.58,84.58,84.569,84.569,16000000.0
2007-11-29 18:09:00,84.576,84.58,84.569,84.577,16000000.0
2007-11-29 18:10:00,84.577,84.577,84.565,84.57,12800000.0
2007-11-29 18:11:00,84.544,84.567,84.542,84.567,11200000.0
2007-11-29 18:12:00,84.583,84.635,84.583,84.635,13200000.0
2007-11-29 18:13:00,84.674,84.742,84.674,84.742,11200000.0
2007-11-29 18:14:00,84.789,84.789,84.728,84.729,12800000.0
2007-11-29 18:15:00,84.738,84.74,84.719,84.727,12800000.0
2007-11-29 18:16:00,84.723,84.734,84.713,84.713,12800000.0
2007-11-29 18:17:00,84.687,84.687,84.63,84.63,16000000.0
2007-11-29 18:18:00,84.637,84.684,84.637,84.684,11200000.0
2007-11-29 18:19:00,84.676,84.694,84.676,84.683,8000000.0
2007-11-29 18:20:00,84.694,84.7,84.694,84.694,12800000.0
2007-11-29 18:21:00,84.664,84.666,84.653,84.656,11200000.0
2007-11-29 18:22:00,84.647,84.648,84.575,84.624,16000000.0
2007-11-29 18:23:00,84.607,84.607,84.573,84.573,16000000.0
2007-11-29 18:24:00,84.575,84.576,84.561,84.561,12800000.0
2007-11-29 18:25:00,84.549,84.549,84.535,84.535,11200000.0
2007-11-29 18:26:00,84.533,84.552,84.531,84.545,12800000.0
2007-11-29 18:27:00,84.522,84.583,84.522,84.58,14800000.0
2007-11-29 18:28:00,84.602,84.625,84.598,84.625,12600000.0
2007-11-29 18:29:00,84.614,84.635,84.614,84.635,12200000.0
2007-11-29 18:30:00,84.658,84.814,84.658,84.814,11200000.0
2007-11-29 18:31:00,84.857,84.866,84.85,84.85,12800000.0
2007-11-29 18:32:00,84.861,84.882,84.861,84.878,11200000.0
2007-11-29 18:33:00,84.92,84.967,84.92,84.953,10600000.0
2007-11-29 18:34:00,84.935,84.998,84.929,84.998,12800000.0
2007-11-29 18:35:00,84.996,84.996,84.942,84.945,12800000.0
2007-11-29 18:36:00,84.908,84.914,84.9,84.913,12800000.0
2007-11-29 18:37:00,84.942,84.959,84.942,84.946,17600000.0
2007-11-29 18:38:00,84.962,84.976,84.944,84.944,11200000.0
2007-11-29 18:39:00,84.927,84.927,84.916,84.923,16000000.0
2007-11-29 18:40:00,84.925,84.933,84.91,84.933,12800000.0
2007-11-29 18:41:00,84.942,84.953,84.942,84.951,14400000.0
2007-11-29 18:42:00,84.969,85.002,84.969,85.002,11200000.0
2007-11-29 18:43:00,85.016,85.021,85.005,85.005,12800000.0
2007-11-29 18:44:00,85.007,85.027,84.999,85.027,11200000.0
2007-11-29 18:45:00,85.045,85.08,85.045,85.08,11200000.0
2007-11-29 18:46:00,85.085,85.088,85.08,85.08,11200000.0
2007-11-29 18:47:00,85.09,85.09,85.066,85.066,12800000.0
2007-11-29 18:48:00,85.057,85.057,85.046,85.051,12800000.0
2007-11-29 18:49:00,85.029,85.029,85.003,85.003,12800000.0
2007-11-29 18:50:00,84.962,84.962,84.937,84.94,17600000.0
2007-11-29 18:51:00,84.927,84.927,84.897,84.897,12800000.0
2007-11-29 18:52:00,84.884,84.895,84.879,84.889,12800000.0
2007-11-29 18:53:00,84.89,84.896,84.877,84.896,12800000.0
2007-11-29 18:54:00,84.892,84.896,84.883,84.883,11200000.0
2007-11-29 18:55:00,84.877,84.88,84.868,84.868,11200000.0
2007-11-29 18:56:00,84.866,84.879,84.838,84.879,16000000.0
2007-11-29 18:57:00,84.865,84.883,84.865,84.881,11200000.0
2007-11-29 18:58:00,84.87,84.875,84.866,84.866,10600000.0
2007-11-29 18:59:00,84.859,84.87,84.853,84.854,17600000.0
2007-11-29 19:00:00,84.843,84.858,84.843,84.858,12800000.0
2007-11-29 19:01:00,84.844,84.865,84.844,84.862,16000000.0
2007-11-29 19:02:00,84.875,84.875,84.862,84.862,11200000.0
2007-11-29 19:03:00,84.873,84.888,84.873,84.888,8000000.0
2007-11-29 19:04:00,84.879,84.894,84.879,84.885,16000000.0
2007-11-29 19:05:00,84.878,84.886,84.878,84.88,14400000.0
2007-11-29 19:06:00,84.89,84.898,84.889,84.894,16000000.0
2007-11-29 19:07:00,84.892,84.919,84.89,84.919,11200000.0
2007-11-29 19:08:00,84.923,84.926,84.912,84.92,17000000.0
2007-11-29 19:09:00,84.91,84.939,84.91,84.939,12800000.0
2007-11-29 19:10:00,84.919,84.919,84.9,84.903,17600000.0
2007-11-29 19:11:00,84.888,84.888,84.862,84.862,12800000.0
2007-11-29 19:12:00,84.829,84.831,84.813,84.831,11200000.0
2007-11-29 19:13:00,84.83,84.83,84.782,84.782,11200000.0
2007-11-29 19:14:00,84.774,84.774,84.747,84.747,16000000.0
2007-11-29 19:15:00,84.727,84.727,84.655,84.655,12800000.0
2007-11-29 19:16:00,84.634,84.634,84.616,84.616,12800000.0
2007-11-29 19:17:00,84.6,84.6,84.564,84.564,12800000.0
2007-11-29 19:18:00,84.582,84.605,84.56,84.605,17600000.0
2007-11-29 19:19:00,84.63,84.64,84.616,84.616,16000000.0
2007-11-29 19:20:00,84.612,84.612,84.549,84.549,16000000.0
2007-11-29 19:21:00,84.553,84.558,84.538,84.558,11200000.0
2007-11-29 19:22:00,84.581,84.589,84.578,84.579,11200000.0
2007-11-29 19:23:00,84.572,84.572,84.554,84.554,17600000.0
2007-11-29 19:24:00,84.548,84.55,84.532,84.543,17000000.0
2007-11-29 19:25:00,84.55,84.575,84.55,84.575,17600000.0
2007-11-29 19:26:00,84.567,84.577,84.567,84.577,11200000.0
2007-11-29 19:27:00,84.578,84.6,84.574,84.597,10600000.0
2007-11-29 19:28:00,84.594,84.599,84.583,84.593,12800000.0
2007-11-29 19:29:00,84.61,84.615,84.598,84.598,11200000.0
2007-11-29 19:30:00,84.621,84.629,84.621,84.627,14400000.0
2007-11-29 19:31:00,84.628,84.638,84.616,84.638,11200000.0
2007-11-29 19:32:00,84.606,84.606,84.573,84.573,12800000.0
2007-11-29 19:33:00,84.588,84.588,84.572,84.572,12800000.0
2007-11-29 19:34:00,84.59,84.605,84.587,84.587,12800000.0
2007-11-29 19:35:00,84.574,84.588,84.569,84.569,17600000.0
2007-11-29 19:36:00,84.593,84.593,84.579,84.579,10600000.0
2007-11-29 19:37:00,84.58,84.59,84.58,84.588,11200000.0
2007-11-29 19:38:00,84.576,84.577,84.507,84.519,18000000.0
2007-11-29 19:39:00,84.515,84.515,84.468,84.477,16000000.0
2007-11-29 19:40:00,84.487,84.511,84.483,84.511,14400000.0
2007-11-29 19:41:00,84.526,84.54,84.526,84.531,17600000.0
2007-11-29 19:42:00,84.53,84.542,84.53,84.537,12800000.0
2007-11-29 19:43:00,84.528,84.543,84.519,84.543,11200000.0
2007-11-29 19:44:00,84.525,84.536,84.509,84.536,16000000.0
2007-11-29 19:45:00,84.529,84.537,84.522,84.527,12800000.0
2007-11-29 19:46:00,84.51,84.537,84.51,84.537,11200000.0
2007-11-29 19:47:00,84.532,84.532,84.49,84.49,16000000.0
2007-11-29 19:48:00,84.463,84.463,84.422,84.422,10600000.0
2007-11-29 19:49:00,84.381,84.381,84.343,84.343,12800000.0
2007-11-29 19:50:00,84.367,84.383,84.367,84.37,12800000.0
2007-11-29 19:51:00,84.405,84.405,84.304,84.401,14400000.0
2007-11-29 19:52:00,84.439,84.502,84.439,84.502,11200000.0
2007-11-29 19:53:00,84.513,84.518,84.482,84.482,12800000.0
2007-11-29 19:54:00,84.493,84.5,84.493,84.495,14400000.0
2007-11-29 19:55:00,84.492,84.496,84.482,84.487,12800000.0
2007-11-29 19:56:00,84.49,84.49,84.454,84.454,11200000.0
2007-11-29 19:57:00,84.46,84.465,84.44,84.442,12800000.0
2007-11-29 19:58:00,84.42,84.421,84.411,84.421,14400000.0
2007-11-29 19:59:00,84.412,84.412,84.358,84.369,14400000.0
2007-11-29 20:00:00,84.388,84.405,84.388,84.405,11600000.0
2007-11-29 20:01:00,84.421,84.435,84.421,84.435,11200000.0
2007-11-29 20:02:00,84.435,84.435,84.42,84.42,11200000.0
2007-11-29 20:03:00,84.401,84.401,84.295,84.295,16400000.0
2007-11-29 20:04:00,84.279,84.279,84.239,84.251,12800000.0
2007-11-29 20:05:00,84.25,84.271,84.235,84.271,12800000.0
2007-11-29 20:06:00,84.307,84.345,84.307,84.345,12800000.0
2007-11-29 20:07:00,84.353,84.378,84.351,84.378,8000000.0
2007-11-29 20:08:00,84.392,84.418,84.392,84.418,12800000.0
2007-11-29 20:09:00,84.433,84.47,84.433,84.47,16400000.0
2007-11-29 20:10:00,84.445,84.448,84.436,84.445,18000000.0
2007-11-29 20:11:00,84.438,84.443,84.43,84.443,14800000.0
2007-11-29 20:12:00,84.442,84.447,84.436,84.444,14400000.0
2007-11-29 20:13:00,84.461,84.468,84.458,84.458,11200000.0
2007-11-29 20:14:00,84.454,84.456,84.448,84.456,10600000.0
2007-11-29 20:15:00,84.45,84.47,84.436,84.47,11200000.0
2007-11-29 20:16:00,84.476,84.483,84.468,84.483,12800000.0
2007-11-29 20:17:00,84.485,84.485,84.474,84.477,12800000.0
2007-11-29 20:18:00,84.474,84.474,84.455,84.466,12800000.0
2007-11-29 20:19:00,84.463,84.467,84.46,84.467,11200000.0
2007-11-29 20:20:00,84.462,84.471,84.46,84.461,11200000.0
2007-11-29 20:21:00,84.457,84.458,84.453,84.453,12800000.0
2007-11-29 20:22:00,84.455,84.461,84.441,84.441,11200000.0
2007-11-29 20:23:00,84.441,84.449,84.427,84.427,11200000.0
2007-11-29 20:24:00,84.449,84.452,84.438,84.446,16000000.0
2007-11-29 20:25:00,84.446,84.446,84.427,84.432,12800000.0
2007-11-29 20:26:00,84.411,84.423,84.411,84.42,11200000.0
2007-11-29 20:27:00,84.422,84.424,84.413,84.424,17600000.0
2007-11-29 20:28:00,84.418,84.431,84.398,84.398,17000000.0
2007-11-29 20:29:00,84.393,84.394,84.361,84.361,12800000.0
2007-11-29 20:30:00,84.381,84.399,84.381,84.39,9600000.0
2007-11-29 20:31:00,84.395,84.405,84.395,84.405,14400000.0
2007-11-29 20:32:00,84.432,84.45,84.432,84.449,16000000.0
2007-11-29 20:33:00,84.466,84.492,84.466,84.483,16000000.0
2007-11-29 20:34:00,84.484,84.484,84.439,84.446,16400000.0
2007-11-29 20:35:00,84.423,84.435,84.423,84.431,9600000.0
2007-11-29 20:36:00,84.442,84.463,84.435,84.463,11200000.0
2007-11-29 20:37:00,84.469,84.469,84.457,84.458,17600000.0
2007-11-29 20:38:00,84.456,84.46,84.452,84.454,12800000.0
2007-11-29 20:39:00,84.449,84.455,84.426,84.426,16000000.0
2007-11-29 20:40:00,84.405,84.426,84.401,84.426,12800000.0
2007-11-29 20:41:00,84.403,84.403,84.358,84.358,6400000.0
2007-11-29 20:42:00,84.319,84.328,84.315,84.318,12800000.0
2007-11-29 20:43:00,84.296,84.296,84.278,84.281,11200000.0
2007-11-29 20:44:00,84.279,84.28,84.247,84.247,11200000.0
2007-11-29 20:45:00,84.233,84.253,84.233,84.238,11200000.0
2007-11-29 20:46:00,84.263,84.266,84.256,84.256,12800000.0
2007-11-29 20:47:00,84.264,84.281,84.212,84.244,11200000.0
2007-11-29 20:48:00,84.273,84.331,84.273,84.331,12800000.0
2007-11-29 20:49:00,84.33,84.332,84.323,84.33,12200000.0
2007-11-29 20:50:00,84.314,84.323,84.314,84.323,12800000.0
2007-11-29 20:51:00,84.362,84.387,84.357,84.387,9000000.0
2007-11-29 20:52:00,84.38,84.38,84.349,84.349,11200000.0
2007-11-29 20:53:00,84.365,84.401,84.365,84.398,13200000.0
2007-11-29 20:54:00,84.402,84.421,84.389,84.42,11200000.0
2007-11-29 20:55:00,84.423,84.429,84.423,84.423,12800000.0
2007-11-29 20:56:00,84.414,84.425,84.414,84.425,12800000.0
2007-11-29 20:57:00,84.431,84.431,84.426,84.426,3200000.0
2007-11-29 20:58:00,84.434,84.434,84.424,84.432,17600000.0
2007-11-29 20:59:00,84.432,84.432,84.401,84.401,16000000.0
2007-11-29 21:00:00,84.399,84.402,84.381,84.393,12800000.0
2007-11-29 21:01:00,84.401,84.409,84.392,84.395,11200000.0
2007-11-29 21:02:00,84.399,84.413,84.399,84.413,14400000.0
2007-11-29 21:03:00,84.424,84.425,84.414,84.419,11200000.0
2007-11-29 21:04:00,84.424,84.429,84.42,84.428,11200000.0
2007-11-29 21:05:00,84.432,84.448,84.432,84.448,14400000.0
2007-11-29 21:06:00,84.449,84.449,84.426,84.437,17600000.0
2007-11-29 21:07:00,84.434,84.436,84.426,84.426,12800000.0
2007-11-29 21:08:00,84.438,84.438,84.425,84.435,12800000.0
2007-11-29 21:09:00,84.454,84.483,84.454,84.471,14400000.0
2007-11-29 21:10:00,84.473,84.48,84.46,84.473,12800000.0
2007-11-29 21:11:00,84.477,84.479,84.469,84.469,6400000.0
2007-11-29 21:12:00,84.489,84.495,84.486,84.494,12800000.0
2007-11-29 21:13:00,84.493,84.493,84.479,84.479,12800000.0
2007-11-29 21:14:00,84.487,84.487,84.469,84.48,17600000.0
2007-11-29 21:15:00,84.488,84.51,84.488,84.504,17600000.0
2007-11-29 21:16:00,84.517,84.517,84.508,84.515,13200000.0
2007-11-29 21:17:00,84.527,84.536,84.526,84.526,12800000.0
2007-11-29 21:18:00,84.53,84.538,84.53,84.532,12800000.0
2007-11-29 21:19:00,84.532,84.532,84.497,84.497,12800000.0
2007-11-29 21:20:00,84.517,84.538,84.517,84.526,12800000.0
2007-11-29 21:21:00,84.518,84.535,84.518,84.531,16000000.0
2007-11-29 21:22:00,84.531,84.531,84.508,84.508,8000000.0
2007-11-29 21:23:00,84.484,84.484,84.446,84.459,13800000.0
2007-11-29 21:24:00,84.49,84.518,84.49,84.518,12800000.0
2007-11-29 21:25:00,84.52,84.52,84.494,84.494,3200000.0
2007-11-29 21:26:00,84.508,84.517,84.5,84.515,17600000.0
2007-11-29 21:27:00,84.523,84.525,84.502,84.502,12800000.0
2007-11-29 21:28:00,84.526,84.543,84.525,84.543,12800000.0
2007-11-29 21:29:00,84.548,84.548,84.539,84.547,11200000.0
2007-11-29 21:30:00,84.551,84.551,84.537,84.537,11200000.0
2007-11-29 21:31:00,84.548,84.555,84.547,84.547,8000000.0
2007-11-29 21:32:00,84.556,84.556,84.527,84.527,11200000.0
2007-11-29 21:33:00,84.504,84.504,84.489,84.504,11200000.0
2007-11-29 21:34:00,84.516,84.523,84.512,84.518,11200000.0
2007-11-29 21:35:00,84.514,84.514,84.495,84.505,11200000.0
2007-11-29 21:36:00,84.51,84.532,84.51,84.532,17600000.0
2007-11-29 21:37:00,84.519,84.519,84.505,84.512,12800000.0
2007-11-29 21:38:00,84.5,84.515,84.5,84.509,12200000.0
2007-11-29 21:39:00,84.506,84.523,84.503,84.523,16000000.0
2007-11-29 21:40:00,84.517,84.533,84.517,84.526,12800000.0
2007-11-29 21:41:00,84.541,84.541,84.523,84.523,11200000.0
2007-11-29 21:42:00,84.529,84.535,84.528,84.528,14400000.0
2007-11-29 21:43:00,84.538,84.547,84.533,84.547,17600000.0
2007-11-29 21:44:00,84.546,84.546,84.54,84.542,8000000.0
2007-11-29 21:45:00,84.579,84.579,84.561,84.575,12800000.0
2007-11-29 21:46:00,84.56,84.57,84.544,84.562,12200000.0
2007-11-29 21:47:00,84.555,84.557,84.545,84.557,8000000.0
2007-11-29 21:48:00,84.556,84.561,84.548,84.55,17600000.0
2007-11-29 21:49:00,84.539,84.552,84.464,84.552,6400000.0
2007-11-29 21:50:00,84.565,84.57,84.56,84.568,11200000.0
2007-11-29 21:51:00,84.566,84.572,84.564,84.564,6400000.0
2007-11-29 21:52:00,84.555,84.588,84.55,84.588,11200000.0
2007-11-29 21:53:00,84.598,84.598,84.583,84.583,17600000.0
2007-11-29 21:54:00,84.573,84.582,84.557,84.572,14400000.0
2007-11-29 21:55:00,84.575,84.575,84.552,84.558,16400000.0
2007-11-29 21:56:00,84.564,84.629,84.564,84.629,12800000.0
2007-11-29 21:57:00,84.661,84.681,84.661,84.681,8000000.0
2007-11-29 21:58:00,84.685,84.685,84.643,84.655,11200000.0
2007-11-29 21:59:00,84.642,84.646,84.633,84.646,8000000.0
2007-11-29 22:00:00,84.645,84.645,84.612,84.621,12800000.0
2007-11-29 22:01:00,84.603,84.631,84.52,84.52,12800000.0
2007-11-29 22:02:00,84.622,84.666,84.62,84.666,12800000.0
2007-11-29 22:03:00,84.676,84.679,84.676,84.676,8000000.0
2007-11-29 22:04:00,84.683,84.702,84.636,84.636,11200000.0
2007-11-29 22:05:00,84.68,84.691,84.677,84.691,11200000.0
2007-11-29 22:06:00,84.691,84.691,84.644,84.644,17600000.0
2007-11-29 22:07:00,84.671,84.676,84.661,84.668,12800000.0
2007-11-29 22:08:00,84.679,84.68,84.669,84.676,11200000.0
2007-11-29 22:09:00,84.648,84.662,84.648,84.654,11200000.0
2007-11-29 22:10:00,84.637,84.637,84.614,84.626,17600000.0
2007-11-29 22:11:00,84.639,84.639,84.628,84.628,8000000.0
2007-11-29 22:12:00,84.629,84.629,84.581,84.581,11200000.0
2007-11-29 22:13:00,84.583,84.583,84.568,84.568,4800000.0
2007-11-29 22:14:00,84.549,84.554,84.521,84.521,16000000.0
2007-11-29 22:15:00,84.525,84.525,84.517,84.517,12800000.0
2007-11-29 22:16:00,84.521,84.537,84.521,84.526,13200000.0
2007-11-29 22:17:00,84.522,84.553,84.522,84.553,11200000.0
2007-11-29 22:18:00,84.56,84.56,84.544,84.544,12800000.0
2007-11-29 22:19:00,84.538,84.539,84.531,84.533,14400000.0
2007-11-29 22:20:00,84.533,84.547,84.533,84.547,11200000.0
2007-11-29 22:21:00,84.539,84.552,84.539,84.545,11200000.0
2007-11-29 22:22:00,84.535,84.543,84.52,84.523,11200000.0
2007-11-29 22:23:00,84.513,84.521,84.5,84.521,12800000.0
2007-11-29 22:24:00,84.507,84.517,84.507,84.508,12800000.0
2007-11-29 22:25:00,84.527,84.534,84.511,84.534,9600000.0
2007-11-29 22:26:00,84.557,84.561,84.556,84.558,11200000.0
2007-11-29 22:27:00,84.552,84.552,84.537,84.538,12800000.0
2007-11-29 22:28:00,84.56,84.575,84.56,84.569,17600000.0
2007-11-29 22:29:00,84.561,84.569,84.561,84.569,8000000.0
2007-11-29 22:30:00,84.581,84.581,84.567,84.567,12800000.0
2007-11-29 22:31:00,84.56,84.56,84.546,84.553,11200000.0
2007-11-29 22:32:00,84.555,84.572,84.555,84.567,12800000.0
2007-11-29 22:33:00,84.576,84.576,84.563,84.576,12800000.0
2007-11-29 22:34:00,84.574,84.574,84.565,84.568,12200000.0
2007-11-29 22:35:00,84.559,84.576,84.559,84.576,12800000.0
2007-11-29 22:36:00,84.583,84.586,84.569,84.569,12800000.0
2007-11-29 22:37:00,84.561,84.561,84.544,84.551,12800000.0
2007-11-29 22:38:00,84.565,84.565,84.558,84.565,9600000.0
2007-11-29 22:39:00,84.566,84.572,84.56,84.572,10600000.0
2007-11-29 22:40:00,84.561,84.575,84.561,84.569,16000000.0
2007-11-29 22:41:00,84.582,84.582,84.56,84.576,8000000.0
2007-11-29 22:42:00,84.583,84.599,84.583,84.592,11200000.0
2007-11-29 22:43:00,84.602,84.602,84.543,84.589,9600000.0
2007-11-29 22:44:00,84.599,84.626,84.588,84.626,16000000.0
2007-11-29 22:45:00,84.634,84.634,84.621,84.624,14400000.0
2007-11-29 22:46:00,84.626,84.635,84.626,84.628,13200000.0
2007-11-29 22:47:00,84.628,84.641,84.628,84.631,12200000.0
2007-11-29 22:48:00,84.636,84.68,84.636,84.669,12800000.0
2007-11-29 22:49:00,84.657,84.657,84.651,84.653,4800000.0
2007-11-29 22:50:00,84.648,84.669,84.638,84.638,17600000.0
2007-11-29 22:51:00,84.631,84.637,84.625,84.637,8000000.0
2007-11-29 22:52:00,84.647,84.66,84.637,84.655,14400000.0
2007-11-29 22:53:00,84.65,84.675,84.648,84.675,11200000.0
2007-11-29 22:54:00,84.653,84.653,84.622,84.63,11200000.0
2007-11-29 22:55:00,84.609,84.616,84.599,84.608,12800000.0
2007-11-29 22:56:00,84.598,84.621,84.598,84.608,12800000.0
2007-11-29 22:57:00,84.61,84.619,84.61,84.619,8000000.0
2007-11-29 22:58:00,84.618,84.623,84.608,84.623,14400000.0
2007-11-29 22:59:00,84.624,84.636,84.617,84.636,9600000.0
2007-11-29 23:00:00,84.626,84.629,84.622,84.629,12800000.0
2007-11-29 23:01:00,84.624,84.636,84.614,84.636,12800000.0
2007-11-29 23:02:00,84.662,84.662,84.647,84.647,12800000.0
2007-11-29 23:03:00,84.67,84.676,84.67,84.676,3200000.0
2007-11-29 23:04:00,84.676,84.676,84.662,84.662,11200000.0
2007-11-29 23:05:00,84.651,84.669,84.651,84.669,11200000.0
2007-11-29 23:06:00,84.669,84.669,84.654,84.654,17600000.0
2007-11-29 23:07:00,84.657,84.704,84.657,84.704,9600000.0
2007-11-29 23:08:00,84.723,84.729,84.723,84.724,11200000.0
2007-11-29 23:09:00,84.713,84.713,84.687,84.694,12800000.0
2007-11-29 23:10:00,84.695,84.695,84.673,84.673,11200000.0
2007-11-29 23:11:00,84.697,84.701,84.688,84.701,13200000.0
2007-11-29 23:12:00,84.695,84.706,84.693,84.705,13800000.0
2007-11-29 23:13:00,84.705,84.715,84.705,84.715,14400000.0
2007-11-29 23:14:00,84.703,84.703,84.687,84.703,18000000.0
2007-11-29 23:15:00,84.726,84.783,84.726,84.782,9600000.0
2007-11-29 23:16:00,84.792,84.792,84.78,84.78,12200000.0
2007-11-29 23:17:00,84.755,84.755,84.732,84.732,4800000.0
2007-11-29 23:18:00,84.735,84.735,84.698,84.707,11600000.0
2007-11-29 23:19:00,84.716,84.723,84.712,84.712,11200000.0
2007-11-29 23:20:00,84.695,84.701,84.668,84.672,12800000.0
2007-11-29 23:21:00,84.682,84.686,84.682,84.684,8000000.0
2007-11-29 23:22:00,84.704,84.712,84.704,84.709,12800000.0
2007-11-29 23:23:00,84.726,84.736,84.72,84.736,12800000.0
2007-11-29 23:24:00,84.743,84.748,84.74,84.74,12800000.0
2007-11-29 23:25:00,84.735,84.759,84.656,84.759,11200000.0
2007-11-29 23:26:00,84.76,84.769,84.754,84.769,16000000.0
2007-11-29 23:27:00,84.764,84.764,84.748,84.764,16000000.0
2007-11-29 23:28:00,84.758,84.76,84.75,84.756,12800000.0
2007-11-29 23:29:00,84.743,84.745,84.731,84.731,11200000.0
2007-11-29 23:30:00,84.761,84.773,84.759,84.771,12800000.0
2007-11-29 23:31:00,84.784,84.784,84.771,84.779,11200000.0
2007-11-29 23:32:00,84.767,84.77,84.758,84.77,9600000.0
2007-11-29 23:33:00,84.774,84.794,84.765,84.794,14400000.0
2007-11-29 23:34:00,84.802,84.802,84.778,84.778,14400000.0
2007-11-29 23:35:00,84.778,84.781,84.772,84.781,12800000.0
2007-11-29 23:36:00,84.768,84.786,84.768,84.774,12800000.0
2007-11-29 23:37:00,84.764,84.764,84.747,84.747,15800000.0
2007-11-29 23:38:00,84.757,84.788,84.755,84.788,10600000.0
2007-11-29 23:39:00,84.78,84.78,84.679,84.765,11200000.0
2007-11-29 23:40:00,84.75,84.764,84.733,84.764,12200000.0
2007-11-29 23:41:00,84.774,84.774,84.762,84.762,12800000.0
2007-11-29 23:42:00,84.759,84.762,84.743,84.762,14400000.0
2007-11-29 23:43:00,84.759,84.768,84.759,84.768,11200000.0
2007-11-29 23:44:00,84.759,84.762,84.75,84.75,12200000.0
2007-11-29 23:45:00,84.743,84.796,84.743,84.796,13200000.0
2007-11-29 23:46:00,84.811,84.812,84.801,84.806,11200000.0
2007-11-29 23:47:00,84.8,84.811,84.785,84.811,11200000.0
2007-11-29 23:48:00,84.811,84.831,84.811,84.827,13200000.0
2007-11-29 23:49:00,84.817,84.817,84.809,84.812,14400000.0
2007-11-29 23:50:00,84.809,84.814,84.805,84.814,11200000.0
2007-11-29 23:51:00,84.802,84.823,84.802,84.823,11200000.0
2007-11-29 23:52:00,84.813,84.821,84.804,84.804,14400000.0
2007-11-29 23:53:00,84.806,84.822,84.806,84.809,14400000.0
2007-11-29 23:54:00,84.808,84.822,84.803,84.822,11200000.0
2007-11-29 23:55:00,84.827,84.827,84.764,84.764,12800000.0
2007-11-29 23:56:00,84.758,84.762,84.728,84.729,12800000.0
2007-11-29 23:57:00,84.7,84.722,84.7,84.719,12800000.0
2007-11-29 23:58:00,84.736,84.742,84.694,84.694,11200000.0
2007-11-29 23:59:00,84.688,84.708,84.682,84.682,14400000.0
2007-11-30 00:00:00,84.676,84.69,84.666,84.69,12800000.0
2007-11-30 00:01:00,84.716,84.723,84.716,84.719,8000000.0
2007-11-30 00:02:00,84.713,84.713,84.695,84.705,12800000.0
2007-11-30 00:03:00,84.7,84.71,84.699,84.708,12800000.0
2007-11-30 00:04:00,84.703,84.703,84.669,84.676,14400000.0
2007-11-30 00:05:00,84.676,84.676,84.639,84.645,14400000.0
2007-11-30 00:06:00,84.658,84.658,84.641,84.641,11200000.0
2007-11-30 00:07:00,84.637,84.644,84.634,84.641,12800000.0
2007-11-30 00:08:00,84.623,84.63,84.621,84.623,12800000.0
2007-11-30 00:09:00,84.623,84.623,84.609,84.609,6400000.0
2007-11-30 00:10:00,84.614,84.621,84.608,84.621,12800000.0
2007-11-30 00:11:00,84.625,84.632,84.625,84.632,4800000.0
2007-11-30 00:12:00,84.633,84.636,84.627,84.631,11200000.0
2007-11-30 00:13:00,84.629,84.635,84.624,84.624,9600000.0
2007-11-30 00:14:00,84.624,84.624,84.607,84.607,11200000.0
2007-11-30 00:15:00,84.619,84.63,84.612,84.628,11200000.0
2007-11-30 00:16:00,84.642,84.661,84.615,84.661,11200000.0
2007-11-30 00:17:00,84.65,84.65,84.644,84.644,3200000.0
2007-11-30 00:18:00,84.637,84.66,84.637,84.66,11200000.0
2007-11-30 00:19:00,84.661,84.669,84.658,84.66,12200000.0
2007-11-30 00:20:00,84.645,84.661,84.597,84.652,14400000.0
2007-11-30 00:21:00,84.668,84.668,84.657,84.666,8000000.0
2007-11-30 00:22:00,84.659,84.663,84.626,84.626,17600000.0
2007-11-30 00:23:00,84.617,84.656,84.617,84.656,11200000.0
2007-11-30 00:24:00,84.666,84.681,84.651,84.673,17600000.0
2007-11-30 00:25:00,84.673,84.673,84.653,84.662,11200000.0
2007-11-30 00:26:00,84.648,84.669,84.648,84.669,11200000.0
2007-11-30 00:27:00,84.676,84.679,84.666,84.666,8000000.0
2007-11-30 00:28:00,84.657,84.664,84.648,84.648,12800000.0
2007-11-30 00:29:00,84.639,84.655,84.592,84.655,12800000.0
2007-11-30 00:30:00,84.656,84.668,84.644,84.644,12800000.0
2007-11-30 00:31:00,84.662,84.668,84.662,84.668,3200000.0
2007-11-30 00:32:00,84.667,84.668,84.657,84.657,14400000.0
2007-11-30 00:33:00,84.633,84.646,84.633,84.639,9600000.0
2007-11-30 00:34:00,84.614,84.622,84.614,84.62,17600000.0
2007-11-30 00:35:00,84.619,84.619,84.6,84.6,9600000.0
2007-11-30 00:36:00,84.595,84.595,84.585,84.595,12200000.0
2007-11-30 00:37:00,84.562,84.628,84.562,84.628,11200000.0
2007-11-30 00:38:00,84.649,84.67,84.637,84.67,13800000.0
2007-11-30 00:39:00,84.679,84.685,84.674,84.674,12800000.0
2007-11-30 00:40:00,84.664,84.673,84.664,84.672,12800000.0
2007-11-30 00:41:00,84.678,84.678,84.655,84.657,9600000.0
2007-11-30 00:42:00,84.654,84.659,84.636,84.655,11200000.0
2007-11-30 00:43:00,84.653,84.668,84.653,84.668,8400000.0
2007-11-30 00:44:00,84.675,84.692,84.675,84.68,17600000.0
2007-11-30 00:45:00,84.683,84.76,84.683,84.76,11200000.0
2007-11-30 00:46:00,84.728,84.728,84.686,84.686,15400000.0
2007-11-30 00:47:00,84.682,84.702,84.682,84.702,4800000.0
2007-11-30 00:48:00,84.705,84.705,84.688,84.688,11200000.0
2007-11-30 00:49:00,84.676,84.684,84.676,84.684,12800000.0
2007-11-30 00:50:00,84.679,84.679,84.67,84.678,11200000.0
2007-11-30 00:51:00,84.672,84.675,84.641,84.654,11200000.0
2007-11-30 00:52:00,84.655,84.662,84.649,84.659,14400000.0
2007-11-30 00:53:00,84.663,84.665,84.652,84.663,12800000.0
2007-11-30 00:54:00,84.679,84.685,84.676,84.683,16000000.0
2007-11-30 00:55:00,84.679,84.679,84.633,84.633,11200000.0
2007-11-30 00:56:00,84.601,84.621,84.601,84.616,14400000.0
2007-11-30 00:57:00,84.609,84.609,84.583,84.583,9600000.0
2007-11-30 00:58:00,84.582,84.598,84.566,84.598,11200000.0
2007-11-30 00:59:00,84.526,84.648,84.526,84.648,11200000.0
2007-11-30 01:00:00,84.643,84.647,84.638,84.643,17600000.0
2007-11-30 01:01:00,84.649,84.664,84.628,84.663,9600000.0
2007-11-30 01:02:00,84.641,84.648,84.623,84.648,11200000.0
2007-11-30 01:03:00,84.656,84.657,84.656,84.657,3200000.0
2007-11-30 01:04:00,84.65,84.652,84.648,84.651,11200000.0
2007-11-30 01:05:00,84.67,84.719,84.611,84.611,11200000.0
2007-11-30 01:06:00,84.676,84.684,84.672,84.676,11200000.0
2007-11-30 01:07:00,84.674,84.674,84.66,84.66,11200000.0
2007-11-30 01:08:00,84.669,84.672,84.655,84.655,11200000.0
2007-11-30 01:09:00,84.64,84.665,84.624,84.665,11200000.0
2007-11-30 01:10:00,84.656,84.656,84.643,84.656,17600000.0
2007-11-30 01:11:00,84.656,84.656,84.639,84.639,8000000.0
2007-11-30 01:12:00,84.643,84.662,84.643,84.652,12800000.0
2007-11-30 01:13:00,84.675,84.687,84.67,84.677,17600000.0
2007-11-30 01:14:00,84.667,84.677,84.663,84.671,14400000.0
2007-11-30 01:15:00,84.669,84.671,84.662,84.662,9600000.0
2007-11-30 01:16:00,84.652,84.657,84.649,84.649,11200000.0
2007-11-30 01:17:00,84.657,84.665,84.657,84.658,9000000.0
2007-11-30 01:18:00,84.652,84.652,84.635,84.64,11200000.0
2007-11-30 01:19:00,84.636,84.636,84.609,84.609,8000000.0
2007-11-30 01:20:00,84.59,84.624,84.59,84.62,14800000.0
2007-11-30 01:21:00,84.609,84.621,84.609,84.621,4800000.0
2007-11-30 01:22:00,84.637,84.658,84.637,84.658,12800000.0
2007-11-30 01:23:00,84.653,84.66,84.653,84.655,7400000.0
2007-11-30 01:24:00,84.65,84.658,84.648,84.656,12800000.0
2007-11-30 01:25:00,84.653,84.676,84.653,84.676,4800000.0
2007-11-30 01:26:00,84.682,84.694,84.678,84.687,11200000.0
2007-11-30 01:27:00,84.734,84.748,84.734,84.736,11600000.0
2007-11-30 01:28:00,84.75,84.75,84.729,84.746,17600000.0
2007-11-30 01:29:00,84.747,84.748,84.736,84.736,11200000.0
2007-11-30 01:30:00,84.706,84.706,84.641,84.641,11200000.0
2007-11-30 01:31:00,84.634,84.648,84.623,84.623,12800000.0
2007-11-30 01:32:00,84.623,84.623,84.615,84.618,11200000.0
2007-11-30 01:33:00,84.599,84.599,84.566,84.574,9600000.0
2007-11-30 01:34:00,84.571,84.572,84.544,84.544,17600000.0
2007-11-30 01:35:00,84.55,84.557,84.55,84.557,4800000.0
2007-11-30 01:36:00,84.574,84.575,84.555,84.563,12800000.0
2007-11-30 01:37:00,84.565,84.565,84.55,84.55,9600000.0
2007-11-30 01:38:00,84.534,84.54,84.529,84.533,17600000.0
2007-11-30 01:39:00,84.532,84.532,84.521,84.521,8000000.0
2007-11-30 01:40:00,84.54,84.542,84.528,84.528,12800000.0
2007-11-30 01:41:00,84.532,84.532,84.503,84.503,8000000.0
2007-11-30 01:42:00,84.5,84.514,84.498,84.514,11200000.0
2007-11-30 01:43:00,84.529,84.535,84.467,84.535,9600000.0
2007-11-30 01:44:00,84.532,84.532,84.496,84.496,11200000.0
2007-11-30 01:45:00,84.48,84.493,84.48,84.491,11200000.0
2007-11-30 01:46:00,84.485,84.501,84.485,84.485,11200000.0
2007-11-30 01:47:00,84.481,84.482,84.465,84.465,11200000.0
2007-11-30 01:48:00,84.525,84.564,84.525,84.56,12800000.0
2007-11-30 01:49:00,84.563,84.573,84.562,84.563,11200000.0
2007-11-30 01:50:00,84.549,84.549,84.533,84.537,16000000.0
2007-11-30 01:51:00,84.53,84.538,84.521,84.538,8000000.0
2007-11-30 01:52:00,84.536,84.586,84.536,84.586,12800000.0
2007-11-30 01:53:00,84.589,84.589,84.557,84.557,12800000.0
2007-11-30 01:54:00,84.539,84.549,84.538,84.549,12800000.0
2007-11-30 01:55:00,84.571,84.58,84.571,84.58,9600000.0
2007-11-30 01:56:00,84.589,84.589,84.575,84.579,16000000.0
2007-11-30 01:57:00,84.58,84.588,84.58,84.586,12800000.0
2007-11-30 01:58:00,84.585,84.585,84.56,84.572,17600000.0
2007-11-30 01:59:00,84.58,84.594,84.58,84.594,10600000.0
2007-11-30 02:00:00,84.585,84.585,84.569,84.576,11200000.0
2007-11-30 02:01:00,84.609,84.646,84.609,84.646,11200000.0
2007-11-30 02:02:00,84.641,84.641,84.632,84.634,11200000.0
2007-11-30 02:03:00,84.644,84.665,84.644,84.665,13200000.0
2007-11-30 02:04:00,84.667,84.678,84.664,84.678,12800000.0
2007-11-30 02:05:00,84.679,84.679,84.667,84.667,12800000.0
2007-11-30 02:06:00,84.655,84.66,84.649,84.652,12200000.0
2007-11-30 02:07:00,84.648,84.656,84.648,84.652,20800000.0
2007-11-30 02:08:00,84.627,84.639,84.624,84.634,11200000.0
2007-11-30 02:09:00,84.658,84.659,84.648,84.65,14400000.0
2007-11-30 02:10:00,84.65,84.657,84.64,84.657,8000000.0
2007-11-30 02:11:00,84.647,84.647,84.566,84.578,12800000.0
2007-11-30 02:12:00,84.568,84.568,84.543,84.543,14400000.0
2007-11-30 02:13:00,84.578,84.604,84.578,84.59,16000000.0
2007-11-30 02:14:00,84.602,84.611,84.593,84.611,9600000.0
2007-11-30 02:15:00,84.598,84.598,84.572,84.58,13200000.0
2007-11-30 02:16:00,84.594,84.625,84.594,84.625,11200000.0
2007-11-30 02:17:00,84.627,84.628,84.609,84.609,11200000.0
2007-11-30 02:18:00,84.601,84.601,84.576,84.582,9000000.0
2007-11-30 02:19:00,84.572,84.583,84.566,84.568,11200000.0
2007-11-30 02:20:00,84.567,84.575,84.567,84.568,8000000.0
2007-11-30 02:21:00,84.573,84.573,84.546,84.546,17600000.0
2007-11-30 02:22:00,84.547,84.565,84.547,84.562,14400000.0
2007-11-30 02:23:00,84.557,84.583,84.557,84.573,11200000.0
2007-11-30 02:24:00,84.562,84.565,84.555,84.563,9600000.0
2007-11-30 02:25:00,84.565,84.565,84.535,84.535,24000000.0
2007-11-30 02:26:00,84.525,84.527,84.501,84.501,11200000.0
2007-11-30 02:27:00,84.492,84.505,84.485,84.497,12800000.0
2007-11-30 02:28:00,84.513,84.515,84.502,84.514,11200000.0
2007-11-30 02:29:00,84.501,84.505,84.498,84.498,11200000.0
2007-11-30 02:30:00,84.49,84.499,84.474,84.499,8000000.0
2007-11-30 02:31:00,84.506,84.531,84.506,84.531,14400000.0
2007-11-30 02:32:00,84.555,84.579,84.555,84.579,12800000.0
2007-11-30 02:33:00,84.581,84.589,84.576,84.576,11200000.0
2007-11-30 02:34:00,84.602,84.634,84.597,84.631,12800000.0
2007-11-30 02:35:00,84.635,84.642,84.626,84.642,12800000.0
2007-11-30 02:36:00,84.648,84.669,84.64,84.662,10600000.0
2007-11-30 02:37:00,84.672,84.678,84.666,84.666,12800000.0
2007-11-30 02:38:00,84.666,84.666,84.656,84.656,12800000.0
2007-11-30 02:39:00,84.677,84.701,84.677,84.697,11200000.0
2007-11-30 02:40:00,84.684,84.684,84.663,84.663,9600000.0
2007-11-30 02:41:00,84.672,84.68,84.661,84.665,12800000.0
2007-11-30 02:42:00,84.646,84.658,84.641,84.647,8000000.0
2007-11-30 02:43:00,84.675,84.699,84.675,84.697,25600000.0
2007-11-30 02:44:00,84.745,84.763,84.745,84.758,12800000.0
2007-11-30 02:45:00,84.752,84.763,84.749,84.763,16400000.0
2007-11-30 02:46:00,84.754,84.762,84.754,84.762,8000000.0
2007-11-30 02:47:00,84.787,84.797,84.787,84.788,16000000.0
2007-11-30 02:48:00,84.789,84.799,84.786,84.799,11200000.0
2007-11-30 02:49:00,84.818,84.855,84.817,84.855,16000000.0
2007-11-30 02:50:00,84.879,84.911,84.879,84.911,17600000.0
2007-11-30 02:51:00,84.925,84.933,84.901,84.901,16000000.0
2007-11-30 02:52:00,84.915,84.94,84.915,84.94,9600000.0
2007-11-30 02:53:00,84.952,84.954,84.88,84.954,12800000.0
2007-11-30 02:54:00,84.948,84.948,84.889,84.894,6400000.0
2007-11-30 02:55:00,84.883,84.908,84.883,84.908,12800000.0
2007-11-30 02:56:00,84.9,84.931,84.9,84.931,11200000.0
2007-11-30 02:57:00,84.962,84.989,84.962,84.989,11200000.0
2007-11-30 02:58:00,84.988,84.994,84.988,84.993,9600000.0
2007-11-30 02:59:00,85.017,85.017,84.994,84.998,16000000.0
2007-11-30 03:00:00,85.0,85.014,85.0,85.008,11200000.0
2007-11-30 03:01:00,84.994,85.006,84.993,85.006,12800000.0
2007-11-30 03:02:00,85.02,85.047,85.02,85.038,12800000.0
2007-11-30 03:03:00,85.034,85.038,85.028,85.028,12800000.0
2007-11-30 03:04:00,85.036,85.055,85.033,85.049,8000000.0
2007-11-30 03:05:00,85.041,85.064,85.041,85.064,17600000.0
2007-11-30 03:06:00,85.074,85.124,85.07,85.124,11200000.0
2007-11-30 03:07:00,85.124,85.136,85.123,85.136,11200000.0
2007-11-30 03:08:00,85.13,85.13,85.105,85.108,12800000.0
2007-11-30 03:09:00,85.122,85.155,85.122,85.155,14400000.0
2007-11-30 03:10:00,85.126,85.136,85.118,85.118,11200000.0
2007-11-30 03:11:00,85.083,85.087,85.065,85.073,12800000.0
2007-11-30 03:12:00,85.067,85.067,85.064,85.064,8000000.0
2007-11-30 03:13:00,85.074,85.103,85.074,85.103,14400000.0
2007-11-30 03:14:00,85.103,85.108,85.081,85.081,12800000.0
2007-11-30 03:15:00,85.056,85.056,85.03,85.037,17600000.0
2007-11-30 03:16:00,85.015,85.015,84.988,84.988,9600000.0
2007-11-30 03:17:00,84.996,85.002,84.99,84.996,12800000.0
2007-11-30 03:18:00,85.006,85.012,84.993,85.012,9000000.0
2007-11-30 03:19:00,84.994,84.994,84.972,84.972,16000000.0
2007-11-30 03:20:00,84.988,85.045,84.988,85.045,6400000.0
2007-11-30 03:21:00,85.056,85.06,85.052,85.06,11200000.0
2007-11-30 03:22:00,85.05,85.05,85.017,85.017,12800000.0
2007-11-30 03:23:00,84.959,84.991,84.959,84.991,17600000.0
2007-11-30 03:24:00,84.988,84.988,84.978,84.979,11200000.0
2007-11-30 03:25:00,84.987,84.992,84.978,84.992,19200000.0
2007-11-30 03:26:00,85.021,85.049,85.021,85.049,12800000.0
2007-11-30 03:27:00,85.056,85.082,85.052,85.082,12800000.0
2007-11-30 03:28:00,85.105,85.105,85.062,85.062,12800000.0
2007-11-30 03:29:00,85.023,85.036,85.014,85.036,11200000.0
2007-11-30 03:30:00,85.051,85.051,85.027,85.035,12800000.0
2007-11-30 03:31:00,85.026,85.043,85.026,85.039,32000000.0
2007-11-30 03:32:00,85.044,85.044,85.025,85.036,11200000.0
2007-11-30 03:33:00,85.042,85.048,85.042,85.043,12800000.0
2007-11-30 03:34:00,85.036,85.036,85.025,85.025,3200000.0
2007-11-30 03:35:00,85.016,85.042,85.007,85.042,14400000.0
2007-11-30 03:36:00,85.031,85.04,85.029,85.036,12800000.0
2007-11-30 03:37:00,85.014,85.044,85.011,85.012,18000000.0
2007-11-30 03:38:00,85.014,85.017,85.005,85.009,17600000.0
2007-11-30 03:39:00,84.975,84.975,84.959,84.959,17600000.0
2007-11-30 03:40:00,84.936,84.944,84.93,84.933,12800000.0
2007-11-30 03:41:00,84.927,84.978,84.927,84.978,12800000.0
2007-11-30 03:42:00,85.017,85.017,84.999,84.999,8000000.0
2007-11-30 03:43:00,84.984,85.012,84.984,85.012,14400000.0
2007-11-30 03:44:00,85.028,85.028,85.02,85.028,8400000.0
2007-11-30 03:45:00,85.007,85.017,85.004,85.017,13800000.0
2007-11-30 03:46:00,84.981,84.983,84.971,84.979,12800000.0
2007-11-30 03:47:00,84.988,85.001,84.988,84.998,12800000.0
2007-11-30 03:48:00,85.014,85.015,84.997,85.015,17600000.0
2007-11-30 03:49:00,85.019,85.03,85.014,85.021,12800000.0
2007-11-30 03:50:00,85.032,85.066,85.032,85.066,8000000.0
2007-11-30 03:51:00,85.077,85.077,85.052,85.052,12200000.0
2007-11-30 03:52:00,85.053,85.056,85.053,85.053,8000000.0
2007-11-30 03:53:00,85.056,85.068,85.055,85.068,11600000.0
2007-11-30 03:54:00,85.062,85.093,85.055,85.093,11200000.0
2007-11-30 03:55:00,85.1,85.103,85.069,85.069,11200000.0
2007-11-30 03:56:00,85.083,85.098,85.083,85.097,11200000.0
2007-11-30 03:57:00,85.102,85.11,85.074,85.11,11200000.0
2007-11-30 03:58:00,85.082,85.082,85.054,85.054,12800000.0
2007-11-30 03:59:00,85.026,85.034,85.02,85.025,17600000.0
2007-11-30 04:00:00,85.005,85.017,84.99,85.017,13800000.0
2007-11-30 04:01:00,85.022,85.022,84.997,85.002,10600000.0
2007-11-30 04:02:00,84.994,85.012,84.991,85.012,12800000.0
2007-11-30 04:03:00,85.008,85.008,84.918,84.918,11200000.0
2007-11-30 04:04:00,85.002,85.002,84.984,84.986,14400000.0
2007-11-30 04:05:00,84.991,85.007,84.976,85.0,14400000.0
2007-11-30 04:06:00,85.0,85.004,84.971,84.971,9600000.0
2007-11-30 04:07:00,84.954,84.954,84.93,84.939,12800000.0
2007-11-30 04:08:00,84.947,84.963,84.938,84.953,12800000.0
2007-11-30 04:09:00,84.954,84.954,84.933,84.933,11200000.0
2007-11-30 04:10:00,84.928,84.937,84.923,84.935,16000000.0
2007-11-30 04:11:00,84.953,84.956,84.95,84.953,11600000.0
2007-11-30 04:12:00,84.986,84.995,84.986,84.991,12800000.0
2007-11-30 04:13:00,84.993,84.993,84.986,84.986,17600000.0
2007-11-30 04:14:00,84.982,84.982,84.927,84.927,11200000.0
2007-11-30 04:15:00,84.916,84.928,84.916,84.928,16000000.0
2007-11-30 04:16:00,84.93,84.932,84.905,84.909,14400000.0
2007-11-30 04:17:00,84.9,84.907,84.899,84.907,17600000.0
2007-11-30 04:18:00,84.904,84.904,84.89,84.893,12800000.0
2007-11-30 04:19:00,84.872,84.909,84.872,84.909,36000000.0
2007-11-30 04:20:00,84.92,84.922,84.912,84.912,11200000.0
2007-11-30 04:21:00,84.928,84.93,84.907,84.907,11200000.0
2007-11-30 04:22:00,84.9,84.9,84.884,84.9,12800000.0
2007-11-30 04:23:00,84.899,84.899,84.893,84.894,12800000.0
2007-11-30 04:24:00,84.891,84.898,84.888,84.897,16000000.0
2007-11-30 04:25:00,84.889,84.892,84.867,84.892,16000000.0
2007-11-30 04:26:00,84.89,84.897,84.888,84.888,12800000.0
2007-11-30 04:27:00,84.873,84.879,84.868,84.868,17000000.0
2007-11-30 04:28:00,84.856,84.857,84.823,84.838,12800000.0
2007-11-30 04:29:00,84.848,84.851,84.829,84.829,16400000.0
2007-11-30 04:30:00,84.81,84.832,84.763,84.83,11200000.0
2007-11-30 04:31:00,84.843,84.844,84.832,84.842,12800000.0
2007-11-30 04:32:00,84.838,84.838,84.812,84.812,17600000.0
2007-11-30 04:33:00,84.806,84.815,84.801,84.807,12800000.0
2007-11-30 04:34:00,84.801,84.819,84.801,84.818,14400000.0
2007-11-30 04:35:00,84.811,84.811,84.783,84.783,11200000.0
2007-11-30 04:36:00,84.773,84.79,84.773,84.79,11200000.0
2007-11-30 04:37:00,84.787,84.798,84.767,84.767,12800000.0
2007-11-30 04:38:00,84.761,84.78,84.761,84.766,16000000.0
2007-11-30 04:39:00,84.775,84.775,84.756,84.771,14400000.0
2007-11-30 04:40:00,84.769,84.783,84.769,84.781,12800000.0
2007-11-30 04:41:00,84.781,84.794,84.772,84.772,11200000.0
2007-11-30 04:42:00,84.777,84.788,84.777,84.788,11200000.0
2007-11-30 04:43:00,84.807,84.824,84.807,84.824,11200000.0
2007-11-30 04:44:00,84.845,84.855,84.841,84.841,17600000.0
2007-11-30 04:45:00,84.843,84.853,84.825,84.839,11600000.0
2007-11-30 04:46:00,84.837,84.858,84.835,84.858,12800000.0
2007-11-30 04:47:00,84.85,84.85,84.825,84.849,16400000.0
2007-11-30 04:48:00,84.847,84.847,84.841,84.846,11200000.0
2007-11-30 04:49:00,84.85,84.858,84.849,84.849,12800000.0
2007-11-30 04:50:00,84.822,84.831,84.816,84.831,18000000.0
2007-11-30 04:51:00,84.821,84.821,84.813,84.817,16400000.0
2007-11-30 04:52:00,84.81,84.815,84.807,84.807,12800000.0
2007-11-30 04:53:00,84.804,84.804,84.799,84.799,12800000.0
2007-11-30 04:54:00,84.805,84.805,84.797,84.801,33600000.0
2007-11-30 04:55:00,84.805,84.805,84.785,84.795,11200000.0
2007-11-30 04:56:00,84.796,84.813,84.796,84.812,16000000.0
2007-11-30 04:57:00,84.818,84.848,84.818,84.848,17600000.0
2007-11-30 04:58:00,84.873,84.898,84.873,84.898,14400000.0
2007-11-30 04:59:00,84.901,84.905,84.891,84.902,17600000.0
2007-11-30 05:00:00,84.868,84.868,84.847,84.847,17600000.0
2007-11-30 05:01:00,84.855,84.9,84.855,84.898,14400000.0
2007-11-30 05:02:00,84.907,84.932,84.907,84.93,17600000.0
2007-11-30 05:03:00,84.934,84.934,84.923,84.93,17000000.0
2007-11-30 05:04:00,84.929,84.939,84.928,84.93,12800000.0
2007-11-30 05:05:00,84.936,84.939,84.925,84.938,12800000.0
2007-11-30 05:06:00,84.954,84.959,84.929,84.929,11200000.0
2007-11-30 05:07:00,84.925,84.926,84.914,84.915,11200000.0
2007-11-30 05:08:00,84.928,84.944,84.926,84.926,10600000.0
2007-11-30 05:09:00,84.945,84.947,84.925,84.925,11000000.0
2007-11-30 05:10:00,84.916,84.92,84.911,84.92,12800000.0
2007-11-30 05:11:00,84.945,84.957,84.945,84.956,11200000.0
2007-11-30 05:12:00,84.949,84.964,84.947,84.953,17000000.0
2007-11-30 05:13:00,84.96,84.962,84.95,84.956,11200000.0
2007-11-30 05:14:00,84.947,84.959,84.947,84.952,16000000.0
2007-11-30 05:15:00,84.945,84.971,84.945,84.971,12200000.0
2007-11-30 05:16:00,84.97,84.986,84.968,84.977,16000000.0
2007-11-30 05:17:00,85.007,85.07,85.007,85.067,17600000.0
2007-11-30 05:18:00,85.078,85.099,85.065,85.099,10600000.0
2007-11-30 05:19:00,85.105,85.146,85.105,85.146,17600000.0
2007-11-30 05:20:00,85.151,85.155,85.142,85.142,12800000.0
2007-11-30 05:21:00,85.133,85.174,85.132,85.174,17600000.0
2007-11-30 05:22:00,85.185,85.222,85.185,85.202,25600000.0
2007-11-30 05:23:00,85.213,85.213,85.192,85.205,17600000.0
2007-11-30 05:24:00,85.206,85.206,85.18,85.187,12800000.0
2007-11-30 05:25:00,85.188,85.188,85.163,85.188,12800000.0
2007-11-30 05:26:00,85.182,85.228,85.181,85.228,11200000.0
2007-11-30 05:27:00,85.223,85.234,85.214,85.234,12800000.0
2007-11-30 05:28:00,85.213,85.238,85.213,85.238,11200000.0
2007-11-30 05:29:00,85.247,85.25,85.232,85.232,17600000.0
2007-11-30 05:30:00,85.218,85.243,85.218,85.243,16000000.0
2007-11-30 05:31:00,85.244,85.252,85.234,85.234,11200000.0
2007-11-30 05:32:00,85.226,85.227,85.207,85.207,12800000.0
2007-11-30 05:33:00,85.217,85.223,85.217,85.223,11600000.0
2007-11-30 05:34:00,85.217,85.223,85.207,85.223,15400000.0
2007-11-30 05:35:00,85.217,85.217,85.187,85.187,11200000.0
2007-11-30 05:36:00,85.182,85.194,85.18,85.193,12800000.0
2007-11-30 05:37:00,85.186,85.189,85.172,85.173,12800000.0
2007-11-30 05:38:00,85.15,85.15,85.107,85.107,11200000.0
2007-11-30 05:39:00,85.109,85.133,85.102,85.133,12800000.0
2007-11-30 05:40:00,85.158,85.177,85.158,85.177,11600000.0
2007-11-30 05:41:00,85.196,85.213,85.196,85.212,9600000.0
2007-11-30 05:42:00,85.225,85.225,85.157,85.213,6400000.0
2007-11-30 05:43:00,85.214,85.224,85.214,85.223,13200000.0
2007-11-30 05:44:00,85.257,85.298,85.257,85.298,14400000.0
2007-11-30 05:45:00,85.318,85.318,85.281,85.288,12800000.0
2007-11-30 05:46:00,85.288,85.288,85.236,85.236,12800000.0
2007-11-30 05:47:00,85.247,85.291,85.247,85.291,12800000.0
2007-11-30 05:48:00,85.275,85.275,85.248,85.248,11200000.0
2007-11-30 05:49:00,85.253,85.265,85.247,85.247,12800000.0
2007-11-30 05:50:00,85.262,85.262,85.234,85.247,13200000.0
2007-11-30 05:51:00,85.259,85.259,85.24,85.241,16000000.0
2007-11-30 05:52:00,85.233,85.237,85.232,85.232,16000000.0
2007-11-30 05:53:00,85.264,85.295,85.264,85.295,12800000.0
2007-11-30 05:54:00,85.284,85.284,85.266,85.27,11200000.0
2007-11-30 05:55:00,85.27,85.301,85.27,85.301,16000000.0
2007-11-30 05:56:00,85.267,85.271,85.252,85.252,17600000.0
2007-11-30 05:57:00,85.259,85.266,85.257,85.257,11600000.0
2007-11-30 05:58:00,85.231,85.236,85.23,85.23,11200000.0
2007-11-30 05:59:00,85.231,85.233,85.218,85.218,17600000.0
2007-11-30 06:00:00,85.224,85.256,85.224,85.251,12800000.0
2007-11-30 06:01:00,85.241,85.276,85.241,85.276,17600000.0
2007-11-30 06:02:00,85.283,85.283,85.252,85.252,17600000.0
2007-11-30 06:03:00,85.236,85.242,85.236,85.239,12800000.0
2007-11-30 06:04:00,85.235,85.246,85.232,85.245,12800000.0
2007-11-30 06:05:00,85.253,85.265,85.253,85.265,11200000.0
2007-11-30 06:06:00,85.27,85.283,85.269,85.273,11200000.0
2007-11-30 06:07:00,85.268,85.276,85.248,85.248,11200000.0
2007-11-30 06:08:00,85.249,85.261,85.249,85.261,17600000.0
2007-11-30 06:09:00,85.255,85.259,85.244,85.25,12800000.0
2007-11-30 06:10:00,85.245,85.254,85.241,85.241,11200000.0
2007-11-30 06:11:00,85.23,85.234,85.228,85.231,34000000.0
2007-11-30 06:12:00,85.231,85.248,85.231,85.247,11200000.0
2007-11-30 06:13:00,85.267,85.288,85.264,85.288,14400000.0
2007-11-30 06:14:00,85.288,85.3,85.285,85.3,18000000.0
2007-11-30 06:15:00,85.29,85.301,85.288,85.288,12800000.0
2007-11-30 06:16:00,85.268,85.281,85.267,85.281,13800000.0
2007-11-30 06:17:00,85.288,85.288,85.263,85.286,14400000.0
2007-11-30 06:18:00,85.261,85.282,85.193,85.279,11200000.0
2007-11-30 06:19:00,85.289,85.293,85.282,85.284,11200000.0
2007-11-30 06:20:00,85.295,85.295,85.282,85.282,12200000.0
2007-11-30 06:21:00,85.207,85.326,85.207,85.29,12800000.0
2007-11-30 06:22:00,85.279,85.279,85.252,85.252,16400000.0
2007-11-30 06:23:00,85.264,85.271,85.255,85.271,11200000.0
2007-11-30 06:24:00,85.284,85.308,85.276,85.308,14400000.0
2007-11-30 06:25:00,85.321,85.333,85.317,85.325,17600000.0
2007-11-30 06:26:00,85.326,85.353,85.326,85.353,11200000.0
2007-11-30 06:27:00,85.356,85.376,85.356,85.376,14400000.0
2007-11-30 06:28:00,85.35,85.366,85.35,85.363,15400000.0
2007-11-30 06:29:00,85.364,85.364,85.338,85.338,12800000.0
2007-11-30 06:30:00,85.335,85.352,85.335,85.352,27200000.0
2007-11-30 06:31:00,85.366,85.393,85.366,85.393,11200000.0
2007-11-30 06:32:00,85.391,85.413,85.391,85.413,22400000.0
2007-11-30 06:33:00,85.41,85.41,85.396,85.398,23800000.0
2007-11-30 06:34:00,85.387,85.396,85.379,85.396,17600000.0
2007-11-30 06:35:00,85.375,85.375,85.362,85.365,10600000.0
2007-11-30 06:36:00,85.362,85.362,85.34,85.349,12800000.0
2007-11-30 06:37:00,85.334,85.334,85.306,85.306,13200000.0
2007-11-30 06:38:00,85.278,85.301,85.278,85.293,17600000.0
2007-11-30 06:39:00,85.301,85.336,85.301,85.318,14400000.0
2007-11-30 06:40:00,85.303,85.303,85.286,85.286,11200000.0
2007-11-30 06:41:00,85.299,85.305,85.299,85.304,8000000.0
2007-11-30 06:42:00,85.283,85.283,85.247,85.25,14400000.0
2007-11-30 06:43:00,85.234,85.238,85.226,85.226,19200000.0
2007-11-30 06:44:00,85.208,85.208,85.193,85.2,11200000.0
2007-11-30 06:45:00,85.181,85.182,85.167,85.18,12800000.0
2007-11-30 06:46:00,85.175,85.22,85.175,85.214,16000000.0
2007-11-30 06:47:00,85.23,85.263,85.23,85.263,12800000.0
2007-11-30 06:48:00,85.27,85.27,85.249,85.263,12800000.0
2007-11-30 06:49:00,85.278,85.278,85.253,85.253,12800000.0
2007-11-30 06:50:00,85.234,85.245,85.221,85.245,14400000.0
2007-11-30 06:51:00,85.221,85.221,85.189,85.195,16000000.0
2007-11-30 06:52:00,85.198,85.225,85.198,85.225,14400000.0
2007-11-30 06:53:00,85.209,85.209,85.193,85.202,11200000.0
2007-11-30 06:54:00,85.21,85.212,85.198,85.198,12800000.0
2007-11-30 06:55:00,85.201,85.216,85.199,85.216,16000000.0
2007-11-30 06:56:00,85.22,85.23,85.21,85.21,12800000.0
2007-11-30 06:57:00,85.213,85.222,85.196,85.196,16000000.0
2007-11-30 06:58:00,85.2,85.223,85.2,85.213,11200000.0
2007-11-30 06:59:00,85.231,85.242,85.23,85.231,17600000.0
2007-11-30 07:00:00,85.229,85.233,85.225,85.225,11200000.0
2007-11-30 07:01:00,85.22,85.23,85.214,85.224,15400000.0
2007-11-30 07:02:00,85.24,85.248,85.213,85.213,12800000.0
2007-11-30 07:03:00,85.224,85.23,85.219,85.23,12800000.0
2007-11-30 07:04:00,85.237,85.237,85.223,85.233,11200000.0
2007-11-30 07:05:00,85.239,85.248,85.232,85.232,11200000.0
2007-11-30 07:06:00,85.254,85.255,85.246,85.252,15400000.0
2007-11-30 07:07:00,85.224,85.224,85.19,85.19,11600000.0
2007-11-30 07:08:00,85.195,85.198,85.19,85.19,28200000.0
2007-11-30 07:09:00,85.185,85.185,85.154,85.179,14400000.0
2007-11-30 07:10:00,85.172,85.183,85.172,85.176,11200000.0
2007-11-30 07:11:00,85.181,85.195,85.181,85.193,17600000.0
2007-11-30 07:12:00,85.18,85.184,85.173,85.181,12200000.0
2007-11-30 07:13:00,85.165,85.168,85.157,85.157,14800000.0
2007-11-30 07:14:00,85.16,85.21,85.16,85.21,12200000.0
2007-11-30 07:15:00,85.197,85.2,85.183,85.183,11200000.0
2007-11-30 07:16:00,85.182,85.182,85.168,85.172,14400000.0
2007-11-30 07:17:00,85.168,85.168,85.159,85.162,11200000.0
2007-11-30 07:18:00,85.163,85.163,85.152,85.158,14800000.0
2007-11-30 07:19:00,85.181,85.181,85.136,85.136,11200000.0
2007-11-30 07:20:00,85.154,85.154,85.127,85.127,14200000.0
2007-11-30 07:21:00,85.13,85.142,85.13,85.136,12800000.0
2007-11-30 07:22:00,85.146,85.146,85.13,85.13,8000000.0
2007-11-30 07:23:00,85.14,85.15,85.137,85.139,16000000.0
2007-11-30 07:24:00,85.152,85.159,85.139,85.144,11600000.0
2007-11-30 07:25:00,85.147,85.155,85.137,85.137,11200000.0
2007-11-30 07:26:00,85.137,85.145,85.13,85.13,12800000.0
2007-11-30 07:27:00,85.129,85.137,85.127,85.13,11200000.0
2007-11-30 07:28:00,85.125,85.144,85.125,85.144,8000000.0
2007-11-30 07:29:00,85.17,85.187,85.168,85.187,27200000.0
2007-11-30 07:30:00,85.203,85.211,85.182,85.191,12800000.0
2007-11-30 07:31:00,85.163,85.163,85.145,85.157,10600000.0
2007-11-30 07:32:00,85.14,85.18,85.14,85.18,12800000.0
2007-11-30 07:33:00,85.177,85.186,85.175,85.18,16000000.0
2007-11-30 07:34:00,85.188,85.188,85.165,85.171,11200000.0
2007-11-30 07:35:00,85.179,85.187,85.179,85.181,16000000.0
2007-11-30 07:36:00,85.18,85.225,85.18,85.225,12800000.0
2007-11-30 07:37:00,85.226,85.231,85.221,85.221,14400000.0
2007-11-30 07:38:00,85.25,85.275,85.25,85.275,16000000.0
2007-11-30 07:39:00,85.315,85.315,85.279,85.279,18600000.0
2007-11-30 07:40:00,85.284,85.29,85.284,85.289,11200000.0
2007-11-30 07:41:00,85.273,85.273,85.236,85.236,8000000.0
2007-11-30 07:42:00,85.255,85.257,85.244,85.248,33600000.0
2007-11-30 07:43:00,85.235,85.235,85.221,85.223,28200000.0
2007-11-30 07:44:00,85.215,85.233,85.206,85.206,17600000.0
2007-11-30 07:45:00,85.198,85.198,85.116,85.171,14400000.0
2007-11-30 07:46:00,85.156,85.161,85.141,85.15,27200000.0
2007-11-30 07:47:00,85.15,85.167,85.15,85.167,11200000.0
2007-11-30 07:48:00,85.146,85.162,85.146,85.162,11200000.0
2007-11-30 07:49:00,85.158,85.158,85.111,85.111,8000000.0
2007-11-30 07:50:00,85.116,85.124,85.116,85.116,11200000.0
2007-11-30 07:51:00,85.105,85.105,85.085,85.093,38400000.0
2007-11-30 07:52:00,85.094,85.135,85.094,85.124,17600000.0
2007-11-30 07:53:00,85.129,85.129,85.118,85.123,11200000.0
2007-11-30 07:54:00,85.127,85.137,85.108,85.137,12800000.0
2007-11-30 07:55:00,85.131,85.133,85.113,85.12,30800000.0
2007-11-30 07:56:00,85.117,85.129,85.108,85.129,16000000.0
2007-11-30 07:57:00,85.125,85.136,85.123,85.136,17600000.0
2007-11-30 07:58:00,85.132,85.139,85.129,85.129,11200000.0
2007-11-30 07:59:00,85.109,85.123,85.107,85.122,17600000.0
2007-11-30 08:00:00,85.121,85.16,85.121,85.16,12600000.0
2007-11-30 08:01:00,85.163,85.163,85.145,85.145,11200000.0
2007-11-30 08:02:00,85.154,85.161,85.154,85.157,12800000.0
2007-11-30 08:03:00,85.152,85.152,85.124,85.124,16000000.0
2007-11-30 08:04:00,85.119,85.119,85.099,85.099,11200000.0
2007-11-30 08:05:00,85.099,85.109,85.099,85.102,12800000.0
2007-11-30 08:06:00,85.116,85.116,85.089,85.094,12800000.0
2007-11-30 08:07:00,85.098,85.106,85.09,85.096,16000000.0
2007-11-30 08:08:00,85.111,85.111,85.101,85.101,12800000.0
2007-11-30 08:09:00,85.083,85.086,85.07,85.086,12800000.0
2007-11-30 08:10:00,85.104,85.104,85.095,85.1,30400000.0
2007-11-30 08:11:00,85.132,85.152,85.128,85.128,12800000.0
2007-11-30 08:12:00,85.142,85.145,85.129,85.14,17600000.0
2007-11-30 08:13:00,85.138,85.138,85.103,85.103,14400000.0
2007-11-30 08:14:00,85.116,85.143,85.116,85.141,16000000.0
2007-11-30 08:15:00,85.122,85.147,85.113,85.146,11200000.0
2007-11-30 08:16:00,85.148,85.148,85.104,85.104,19200000.0
2007-11-30 08:17:00,85.078,85.083,85.065,85.066,11600000.0
2007-11-30 08:18:00,85.07,85.077,85.068,85.077,11200000.0
2007-11-30 08:19:00,85.091,85.11,85.091,85.096,11200000.0
2007-11-30 08:20:00,85.131,85.14,85.127,85.137,12800000.0
2007-11-30 08:21:00,85.148,85.148,85.138,85.14,11200000.0
2007-11-30 08:22:00,85.131,85.14,85.131,85.131,11200000.0
2007-11-30 08:23:00,85.144,85.144,85.122,85.122,16000000.0
2007-11-30 08:24:00,85.072,85.131,85.072,85.129,17600000.0
2007-11-30 08:25:00,85.14,85.157,85.14,85.157,12800000.0
2007-11-30 08:26:00,85.155,85.155,85.115,85.115,12800000.0
2007-11-30 08:27:00,85.093,85.103,85.093,85.102,11200000.0
2007-11-30 08:28:00,85.113,85.125,85.113,85.123,12800000.0
2007-11-30 08:29:00,85.129,85.15,85.127,85.15,11200000.0
2007-11-30 08:30:00,85.144,85.144,85.126,85.126,12800000.0
2007-11-30 08:31:00,85.128,85.128,85.097,85.109,12800000.0
2007-11-30 08:32:00,85.095,85.095,85.067,85.072,14400000.0
2007-11-30 08:33:00,85.084,85.098,85.084,85.098,41600000.0
2007-11-30 08:34:00,85.112,85.12,85.112,85.112,11200000.0
2007-11-30 08:35:00,85.101,85.101,85.084,85.093,48400000.0
2007-11-30 08:36:00,85.098,85.106,85.089,85.102,16000000.0
2007-11-30 08:37:00,85.106,85.11,85.099,85.102,14400000.0
2007-11-30 08:38:00,85.101,85.111,85.101,85.111,17600000.0
2007-11-30 08:39:00,85.112,85.129,85.108,85.129,14400000.0
2007-11-30 08:40:00,85.154,85.164,85.154,85.164,11200000.0
2007-11-30 08:41:00,85.175,85.202,85.175,85.202,31400000.0
2007-11-30 08:42:00,85.2,85.2,85.176,85.179,14400000.0
2007-11-30 08:43:00,85.16,85.18,85.16,85.162,12800000.0
2007-11-30 08:44:00,85.144,85.162,85.141,85.141,16000000.0
2007-11-30 08:45:00,85.144,85.154,85.136,85.136,13200000.0
2007-11-30 08:46:00,85.123,85.132,85.12,85.132,12800000.0
2007-11-30 08:47:00,85.141,85.142,85.113,85.113,24000000.0
2007-11-30 08:48:00,85.122,85.122,85.112,85.112,9000000.0
2007-11-30 08:49:00,85.138,85.144,85.137,85.137,17600000.0
2007-11-30 08:50:00,85.126,85.137,85.126,85.131,12800000.0
2007-11-30 08:51:00,85.147,85.151,85.147,85.147,21200000.0
2007-11-30 08:52:00,85.161,85.161,85.137,85.159,35000000.0
2007-11-30 08:53:00,85.153,85.153,85.132,85.132,54800000.0
2007-11-30 08:54:00,85.126,85.142,85.126,85.142,22400000.0
2007-11-30 08:55:00,85.147,85.157,85.147,85.157,17600000.0
2007-11-30 08:56:00,85.186,85.211,85.163,85.163,14400000.0
2007-11-30 08:57:00,85.152,85.152,85.142,85.145,43600000.0
2007-11-30 08:58:00,85.146,85.153,85.146,85.146,19200000.0
2007-11-30 08:59:00,85.131,85.131,85.117,85.118,13800000.0
2007-11-30 09:00:00,85.15,85.166,85.15,85.157,32000000.0
2007-11-30 09:01:00,85.151,85.151,85.138,85.139,31400000.0
2007-11-30 09:02:00,85.13,85.142,85.13,85.142,19200000.0
2007-11-30 09:03:00,85.16,85.181,85.16,85.171,16400000.0
2007-11-30 09:04:00,85.17,85.19,85.159,85.19,22400000.0
2007-11-30 09:05:00,85.176,85.181,85.174,85.178,19200000.0
2007-11-30 09:06:00,85.161,85.182,85.161,85.176,29800000.0
2007-11-30 09:07:00,85.168,85.173,85.149,85.149,19200000.0
2007-11-30 09:08:00,85.167,85.175,85.164,85.175,12800000.0
2007-11-30 09:09:00,85.181,85.181,85.167,85.171,46400000.0
2007-11-30 09:10:00,85.161,85.164,85.141,85.141,24000000.0
2007-11-30 09:11:00,85.108,85.108,85.098,85.101,28800000.0
2007-11-30 09:12:00,85.11,85.129,85.11,85.125,14400000.0
2007-11-30 09:13:00,85.153,85.159,85.148,85.157,12800000.0
2007-11-30 09:14:00,85.146,85.147,85.129,85.147,12200000.0
2007-11-30 09:15:00,85.132,85.132,85.121,85.125,30400000.0
2007-11-30 09:16:00,85.112,85.12,85.111,85.116,50000000.0
2007-11-30 09:17:00,85.122,85.146,85.122,85.146,78800000.0
2007-11-30 09:18:00,85.13,85.13,85.094,85.094,71800000.0
2007-11-30 09:19:00,85.116,85.171,85.099,85.099,65400000.0
2007-11-30 09:20:00,85.09,85.095,85.072,85.077,76800000.0
2007-11-30 09:21:00,85.069,85.084,85.064,85.064,49600000.0
2007-11-30 09:22:00,85.066,85.066,85.027,85.027,36800000.0
2007-11-30 09:23:00,85.021,85.022,85.003,85.022,69200000.0
2007-11-30 09:24:00,85.025,85.053,85.022,85.053,42600000.0
2007-11-30 09:25:00,85.052,85.073,85.045,85.073,19200000.0
2007-11-30 09:26:00,85.059,85.059,85.04,85.052,32000000.0
2007-11-30 09:27:00,85.07,85.098,85.07,85.098,69800000.0
2007-11-30 09:28:00,85.12,85.14,85.112,85.14,11200000.0
2007-11-30 09:29:00,85.147,85.154,85.118,85.118,36800000.0
2007-11-30 09:30:00,85.066,85.073,85.065,85.069,25600000.0
2007-11-30 09:31:00,85.073,85.096,85.073,85.096,12800000.0
2007-11-30 09:32:00,85.129,85.144,85.116,85.116,31800000.0
2007-11-30 09:33:00,85.105,85.134,85.105,85.105,30800000.0
2007-11-30 09:34:00,85.099,85.103,85.077,85.103,33000000.0
2007-11-30 09:35:00,85.113,85.113,85.074,85.076,52200000.0
2007-11-30 09:36:00,85.066,85.066,85.016,85.018,46400000.0
2007-11-30 09:37:00,84.998,85.01,84.986,84.986,34000000.0
2007-11-30 09:38:00,84.982,84.988,84.977,84.988,12800000.0
2007-11-30 09:39:00,84.984,84.989,84.977,84.977,43600000.0
2007-11-30 09:40:00,84.994,85.06,84.994,85.048,46400000.0
2007-11-30 09:41:00,85.034,85.034,85.012,85.012,30400000.0
2007-11-30 09:42:00,84.974,84.983,84.97,84.973,43200000.0
2007-11-30 09:43:00,84.985,85.003,84.965,85.003,55400000.0
2007-11-30 09:44:00,85.044,85.066,85.044,85.066,29800000.0
2007-11-30 09:45:00,85.062,85.09,85.062,85.079,19200000.0
2007-11-30 09:46:00,85.093,85.108,85.093,85.099,27200000.0
2007-11-30 09:47:00,85.093,85.104,85.093,85.098,12800000.0
2007-11-30 09:48:00,85.076,85.076,85.057,85.061,13200000.0
2007-11-30 09:49:00,85.057,85.099,85.057,85.099,16000000.0
2007-11-30 09:50:00,85.1,85.1,85.074,85.095,33600000.0
2007-11-30 09:51:00,85.108,85.132,85.108,85.13,84200000.0
2007-11-30 09:52:00,85.149,85.149,85.098,85.105,11200000.0
2007-11-30 09:53:00,85.114,85.114,85.092,85.092,30800000.0
2007-11-30 09:54:00,85.092,85.107,85.092,85.097,12800000.0
2007-11-30 09:55:00,85.092,85.097,85.079,85.097,34000000.0
2007-11-30 09:56:00,85.092,85.098,85.08,85.088,36800000.0
2007-11-30 09:57:00,85.078,85.1,85.078,85.1,24000000.0
2007-11-30 09:58:00,85.096,85.096,85.066,85.066,32400000.0
2007-11-30 09:59:00,85.047,85.081,85.042,85.081,51600000.0
2007-11-30 10:00:00,85.098,85.121,85.094,85.094,62800000.0
2007-11-30 10:01:00,85.077,85.084,85.052,85.052,17600000.0
2007-11-30 10:02:00,85.049,85.097,85.049,85.097,36800000.0
2007-11-30 10:03:00,85.089,85.121,85.089,85.121,44800000.0
2007-11-30 10:04:00,85.112,85.112,85.066,85.08,40000000.0
2007-11-30 10:05:00,85.063,85.069,85.051,85.066,38200000.0
2007-11-30 10:06:00,85.045,85.045,85.025,85.035,33600000.0
2007-11-30 10:07:00,85.032,85.032,85.001,85.009,43200000.0
2007-11-30 10:08:00,85.025,85.068,85.025,85.067,49600000.0
2007-11-30 10:09:00,85.048,85.048,85.001,85.001,12800000.0
2007-11-30 10:10:00,84.977,85.005,84.977,85.005,46400000.0
2007-11-30 10:11:00,85.001,85.001,84.979,84.979,57600000.0
2007-11-30 10:12:00,84.984,84.984,84.962,84.962,58000000.0
2007-11-30 10:13:00,84.955,84.983,84.955,84.978,42000000.0
2007-11-30 10:14:00,84.954,84.954,84.915,84.923,30400000.0
2007-11-30 10:15:00,84.922,84.922,84.907,84.909,30800000.0
2007-11-30 10:16:00,84.891,84.917,84.891,84.908,17600000.0
2007-11-30 10:17:00,84.898,84.922,84.888,84.888,12200000.0
2007-11-30 10:18:00,84.879,84.925,84.879,84.925,12800000.0
2007-11-30 10:19:00,84.917,84.93,84.909,84.92,75200000.0
2007-11-30 10:20:00,84.928,84.936,84.927,84.936,16000000.0
2007-11-30 10:21:00,84.94,84.945,84.936,84.936,35200000.0
2007-11-30 10:22:00,84.931,84.934,84.918,84.918,15400000.0
2007-11-30 10:23:00,84.91,84.935,84.91,84.935,33400000.0
2007-11-30 10:24:00,84.96,84.971,84.957,84.971,43200000.0
2007-11-30 10:25:00,84.946,84.946,84.918,84.918,64000000.0
2007-11-30 10:26:00,84.955,84.971,84.955,84.959,36800000.0
2007-11-30 10:27:00,84.928,84.928,84.909,84.913,53200000.0
2007-11-30 10:28:00,84.929,84.94,84.928,84.932,88000000.0
2007-11-30 10:29:00,84.908,84.912,84.9,84.9,17600000.0
2007-11-30 10:30:00,84.906,84.907,84.897,84.902,27600000.0
2007-11-30 10:31:00,84.895,84.903,84.883,84.89,32000000.0
2007-11-30 10:32:00,84.907,84.957,84.907,84.957,46400000.0
2007-11-30 10:33:00,84.959,84.968,84.959,84.962,35200000.0
2007-11-30 10:34:00,84.949,84.949,84.89,84.899,17600000.0
2007-11-30 10:35:00,84.896,84.907,84.889,84.902,12800000.0
2007-11-30 10:36:00,84.899,84.923,84.898,84.923,10600000.0
2007-11-30 10:37:00,84.926,84.926,84.905,84.905,19200000.0
2007-11-30 10:38:00,84.899,84.907,84.893,84.907,28200000.0
2007-11-30 10:39:00,84.923,84.957,84.923,84.957,16000000.0
2007-11-30 10:40:00,84.965,84.968,84.953,84.953,24000000.0
2007-11-30 10:41:00,84.952,84.956,84.945,84.953,57600000.0
2007-11-30 10:42:00,84.953,84.953,84.945,84.946,38400000.0
2007-11-30 10:43:00,84.923,84.933,84.908,84.933,17600000.0
2007-11-30 10:44:00,84.942,84.943,84.933,84.943,19200000.0
2007-11-30 10:45:00,84.952,84.958,84.936,84.958,22400000.0
2007-11-30 10:46:00,84.968,84.969,84.951,84.965,28800000.0
2007-11-30 10:47:00,84.967,84.967,84.956,84.959,25600000.0
2007-11-30 10:48:00,84.959,84.959,84.945,84.947,38400000.0
2007-11-30 10:49:00,84.944,84.947,84.934,84.947,25600000.0
2007-11-30 10:50:00,84.934,84.958,84.934,84.958,58600000.0
2007-11-30 10:51:00,84.968,84.984,84.968,84.984,68600000.0
2007-11-30 10:52:00,84.987,84.987,84.94,84.957,34600000.0
2007-11-30 10:53:00,84.972,84.988,84.972,84.987,59600000.0
2007-11-30 10:54:00,84.983,84.992,84.978,84.984,54400000.0
2007-11-30 10:55:00,84.979,84.979,84.947,84.968,41000000.0
2007-11-30 10:56:00,84.966,85.005,84.966,85.005,45200000.0
2007-11-30 10:57:00,84.986,84.987,84.974,84.975,33600000.0
2007-11-30 10:58:00,84.98,84.986,84.973,84.975,40400000.0
2007-11-30 10:59:00,84.987,84.997,84.987,84.995,49600000.0
2007-11-30 11:00:00,84.995,84.995,84.951,84.951,50600000.0
2007-11-30 11:01:00,84.937,84.942,84.914,84.942,12800000.0
2007-11-30 11:02:00,84.958,84.975,84.958,84.971,19200000.0
2007-11-30 11:03:00,84.97,84.979,84.956,84.979,36800000.0
2007-11-30 11:04:00,84.98,84.984,84.979,84.979,27200000.0
2007-11-30 11:05:00,84.974,84.975,84.959,84.975,11600000.0
2007-11-30 11:06:00,84.975,84.975,84.958,84.964,30800000.0
2007-11-30 11:07:00,84.955,84.97,84.955,84.97,46400000.0
2007-11-30 11:08:00,84.973,84.973,84.961,84.961,32400000.0
2007-11-30 11:09:00,84.97,84.97,84.951,84.955,75600000.0
2007-11-30 11:10:00,84.952,84.952,84.939,84.944,37200000.0
2007-11-30 11:11:00,84.947,84.958,84.946,84.946,52200000.0
2007-11-30 11:12:00,84.962,84.987,84.962,84.974,70400000.0
2007-11-30 11:13:00,84.976,84.984,84.976,84.984,12800000.0
2007-11-30 11:14:00,85.003,85.017,84.996,84.996,58000000.0
2007-11-30 11:15:00,84.989,84.989,84.976,84.98,11200000.0
2007-11-30 11:16:00,84.977,85.014,84.977,85.014,17600000.0
2007-11-30 11:17:00,85.029,85.054,85.023,85.054,54400000.0
2007-11-30 11:18:00,85.125,85.14,85.125,85.14,73600000.0
2007-11-30 11:19:00,85.124,85.136,85.099,85.104,56000000.0
2007-11-30 11:20:00,85.097,85.097,85.074,85.095,35200000.0
2007-11-30 11:21:00,85.094,85.096,85.081,85.096,40000000.0
2007-11-30 11:22:00,85.106,85.121,85.106,85.108,41600000.0
2007-11-30 11:23:00,85.113,85.116,85.104,85.116,51200000.0
2007-11-30 11:24:00,85.117,85.118,85.11,85.111,52800000.0
2007-11-30 11:25:00,85.107,85.107,85.081,85.088,35200000.0
2007-11-30 11:26:00,85.094,85.106,85.087,85.106,27200000.0
2007-11-30 11:27:00,85.109,85.109,85.088,85.088,12800000.0
2007-11-30 11:28:00,85.096,85.123,85.096,85.117,41000000.0
2007-11-30 11:29:00,85.118,85.127,85.117,85.127,43200000.0
2007-11-30 11:30:00,85.125,85.125,85.114,85.119,11200000.0
2007-11-30 11:31:00,85.125,85.138,85.109,85.135,26600000.0
2007-11-30 11:32:00,85.15,85.184,85.15,85.184,35200000.0
2007-11-30 11:33:00,85.185,85.2,85.158,85.2,17600000.0
2007-11-30 11:34:00,85.211,85.211,85.191,85.191,33600000.0
2007-11-30 11:35:00,85.194,85.217,85.194,85.217,17600000.0
2007-11-30 11:36:00,85.22,85.22,85.181,85.181,43200000.0
2007-11-30 11:37:00,85.171,85.175,85.153,85.153,41000000.0
2007-11-30 11:38:00,85.149,85.156,85.148,85.148,27200000.0
2007-11-30 11:39:00,85.151,85.175,85.151,85.175,11200000.0
2007-11-30 11:40:00,85.182,85.203,85.17,85.203,22400000.0
2007-11-30 11:41:00,85.217,85.221,85.206,85.206,38400000.0
2007-11-30 11:42:00,85.175,85.175,85.139,85.139,38800000.0
2007-11-30 11:43:00,85.119,85.146,85.119,85.128,17600000.0
2007-11-30 11:44:00,85.143,85.145,85.132,85.145,59200000.0
2007-11-30 11:45:00,85.136,85.147,85.136,85.139,49000000.0
2007-11-30 11:46:00,85.133,85.133,85.115,85.133,11200000.0
2007-11-30 11:47:00,85.141,85.145,85.137,85.145,56400000.0
2007-11-30 11:48:00,85.136,85.136,85.097,85.097,14400000.0
2007-11-30 11:49:00,85.11,85.117,85.105,85.105,41600000.0
2007-11-30 11:50:00,85.112,85.115,85.106,85.106,44200000.0
2007-11-30 11:51:00,85.1,85.1,85.088,85.095,44800000.0
2007-11-30 11:52:00,85.095,85.106,85.081,85.106,32000000.0
2007-11-30 11:53:00,85.107,85.123,85.107,85.122,35200000.0
2007-11-30 11:54:00,85.127,85.151,85.126,85.151,48000000.0
2007-11-30 11:55:00,85.165,85.175,85.161,85.175,44800000.0
2007-11-30 11:56:00,85.183,85.206,85.183,85.206,64000000.0
2007-11-30 11:57:00,85.236,85.256,85.236,85.256,22400000.0
2007-11-30 11:58:00,85.259,85.263,85.25,85.258,41600000.0
2007-11-30 11:59:00,85.26,85.265,85.255,85.263,51200000.0
2007-11-30 12:00:00,85.275,85.295,85.27,85.295,36800000.0
2007-11-30 12:01:00,85.341,85.395,85.341,85.395,19200000.0
2007-11-30 12:02:00,85.408,85.452,85.408,85.452,12800000.0
2007-11-30 12:03:00,85.467,85.507,85.449,85.449,51200000.0
2007-11-30 12:04:00,85.431,85.448,85.431,85.448,24000000.0
2007-11-30 12:05:00,85.466,85.525,85.466,85.501,28800000.0
2007-11-30 12:06:00,85.497,85.497,85.45,85.451,24000000.0
2007-11-30 12:07:00,85.424,85.438,85.409,85.409,20200000.0
2007-11-30 12:08:00,85.402,85.41,85.377,85.407,43200000.0
2007-11-30 12:09:00,85.394,85.394,85.383,85.383,4800000.0
2007-11-30 12:10:00,85.389,85.392,85.356,85.356,11200000.0
2007-11-30 12:11:00,85.372,85.376,85.369,85.376,27200000.0
2007-11-30 12:12:00,85.371,85.371,85.353,85.369,29800000.0
2007-11-30 12:13:00,85.378,85.411,85.378,85.411,14400000.0
2007-11-30 12:14:00,85.44,85.462,85.44,85.461,16000000.0
2007-11-30 12:15:00,85.456,85.478,85.456,85.464,27200000.0
2007-11-30 12:16:00,85.442,85.442,85.416,85.416,27200000.0
2007-11-30 12:17:00,85.432,85.449,85.432,85.445,43200000.0
2007-11-30 12:18:00,85.478,85.527,85.478,85.527,26000000.0
2007-11-30 12:19:00,85.543,85.612,85.543,85.612,35200000.0
2007-11-30 12:20:00,85.652,85.662,85.64,85.662,36800000.0
2007-11-30 12:21:00,85.7,85.729,85.7,85.706,59000000.0
2007-11-30 12:22:00,85.661,85.669,85.651,85.669,29800000.0
2007-11-30 12:23:00,85.68,85.709,85.68,85.697,31400000.0
2007-11-30 12:24:00,85.69,85.69,85.663,85.667,34000000.0
2007-11-30 12:25:00,85.666,85.668,85.653,85.655,22400000.0
2007-11-30 12:26:00,85.657,85.657,85.623,85.623,30800000.0
2007-11-30 12:27:00,85.615,85.615,85.593,85.593,30400000.0
2007-11-30 12:28:00,85.573,85.577,85.57,85.576,60200000.0
2007-11-30 12:29:00,85.495,85.573,85.447,85.487,115200000.0
2007-11-30 12:30:00,85.564,85.566,85.469,85.547,45800000.0
2007-11-30 12:31:00,85.533,85.54,85.531,85.531,70400000.0
2007-11-30 12:32:00,85.521,85.523,85.516,85.522,28800000.0
2007-11-30 12:33:00,85.527,85.574,85.527,85.573,40000000.0
2007-11-30 12:34:00,85.581,85.586,85.561,85.561,27200000.0
2007-11-30 12:35:00,85.558,85.558,85.536,85.536,25600000.0
2007-11-30 12:36:00,85.542,85.552,85.542,85.552,48400000.0
2007-11-30 12:37:00,85.584,85.609,85.584,85.592,14400000.0
2007-11-30 12:38:00,85.594,85.597,85.59,85.597,14400000.0
2007-11-30 12:39:00,85.598,85.612,85.597,85.604,24000000.0
2007-11-30 12:40:00,85.592,85.595,85.569,85.569,16000000.0
2007-11-30 12:41:00,85.564,85.564,85.553,85.562,22400000.0
2007-11-30 12:42:00,85.542,85.547,85.535,85.535,22400000.0
2007-11-30 12:43:00,85.528,85.528,85.475,85.475,36800000.0
2007-11-30 12:44:00,85.45,85.456,85.441,85.446,21800000.0
2007-11-30 12:45:00,85.462,85.467,85.453,85.453,35200000.0
2007-11-30 12:46:00,85.437,85.437,85.404,85.404,45200000.0
2007-11-30 12:47:00,85.366,85.386,85.357,85.386,8000000.0
2007-11-30 12:48:00,85.374,85.374,85.351,85.352,32000000.0
2007-11-30 12:49:00,85.349,85.357,85.346,85.346,40000000.0
2007-11-30 12:50:00,85.334,85.363,85.334,85.36,16000000.0
2007-11-30 12:51:00,85.375,85.391,85.373,85.391,22400000.0
2007-11-30 12:52:00,85.39,85.405,85.385,85.405,25600000.0
2007-11-30 12:53:00,85.413,85.434,85.413,85.434,11200000.0
2007-11-30 12:54:00,85.447,85.459,85.447,85.447,11200000.0
2007-11-30 12:55:00,85.452,85.479,85.452,85.473,24000000.0
2007-11-30 12:56:00,85.466,85.466,85.426,85.426,12800000.0
2007-11-30 12:57:00,85.411,85.411,85.316,85.316,26600000.0
2007-11-30 12:58:00,85.303,85.31,85.303,85.309,12800000.0
2007-11-30 12:59:00,85.345,85.355,85.344,85.345,13800000.0
2007-11-30 13:00:00,85.35,85.364,85.35,85.364,16000000.0
2007-11-30 13:01:00,85.376,85.382,85.368,85.374,17600000.0
2007-11-30 13:02:00,85.351,85.359,85.349,85.355,12800000.0
2007-11-30 13:03:00,85.346,85.375,85.346,85.368,12800000.0
2007-11-30 13:04:00,85.384,85.403,85.384,85.403,16000000.0
2007-11-30 13:05:00,85.431,85.436,85.424,85.424,12800000.0
2007-11-30 13:06:00,85.434,85.442,85.434,85.439,17600000.0
2007-11-30 13:07:00,85.436,85.436,85.425,85.431,12800000.0
2007-11-30 13:08:00,85.423,85.427,85.417,85.422,31800000.0
2007-11-30 13:09:00,85.426,85.45,85.426,85.45,28800000.0
2007-11-30 13:10:00,85.453,85.453,85.444,85.449,32000000.0
2007-11-30 13:11:00,85.454,85.454,85.445,85.454,19200000.0
2007-11-30 13:12:00,85.466,85.495,85.466,85.492,16000000.0
2007-11-30 13:13:00,85.489,85.498,85.48,85.497,11200000.0
2007-11-30 13:14:00,85.495,85.498,85.482,85.485,11200000.0
2007-11-30 13:15:00,85.486,85.503,85.481,85.503,11200000.0
2007-11-30 13:16:00,85.497,85.519,85.497,85.519,25600000.0
2007-11-30 13:17:00,85.515,85.516,85.496,85.516,12800000.0
2007-11-30 13:18:00,85.499,85.5,85.491,85.5,56400000.0
2007-11-30 13:19:00,85.485,85.498,85.475,85.495,14400000.0
2007-11-30 13:20:00,85.497,85.504,85.488,85.492,12800000.0
2007-11-30 13:21:00,85.484,85.494,85.484,85.494,56000000.0
2007-11-30 13:22:00,85.501,85.513,85.499,85.513,11200000.0
2007-11-30 13:23:00,85.522,85.522,85.502,85.513,12800000.0
2007-11-30 13:24:00,85.518,85.519,85.512,85.519,14400000.0
2007-11-30 13:25:00,85.517,85.517,85.506,85.511,33600000.0
2007-11-30 13:26:00,85.519,85.519,85.513,85.513,24000000.0
2007-11-30 13:27:00,85.512,85.515,85.507,85.515,40400000.0
2007-11-30 13:28:00,85.513,85.514,85.508,85.508,21600000.0
2007-11-30 13:29:00,85.493,85.514,85.493,85.514,22400000.0
2007-11-30 13:30:00,85.521,85.521,85.506,85.506,36800000.0
2007-11-30 13:31:00,85.501,85.535,85.501,85.535,11200000.0
2007-11-30 13:32:00,85.544,85.56,85.544,85.56,18000000.0
2007-11-30 13:33:00,85.565,85.566,85.555,85.555,12800000.0
2007-11-30 13:34:00,85.539,85.542,85.531,85.533,12800000.0
2007-11-30 13:35:00,85.546,85.58,85.546,85.58,12800000.0
2007-11-30 13:36:00,85.594,85.604,85.591,85.597,48400000.0
2007-11-30 13:37:00,85.6,85.618,85.59,85.618,24000000.0
2007-11-30 13:38:00,85.644,85.644,85.626,85.626,28800000.0
2007-11-30 13:39:00,85.6,85.6,85.571,85.571,25600000.0
2007-11-30 13:40:00,85.577,85.58,85.576,85.578,12800000.0
2007-11-30 13:41:00,85.565,85.565,85.543,85.543,16000000.0
2007-11-30 13:42:00,85.527,85.53,85.515,85.523,12800000.0
2007-11-30 13:43:00,85.538,85.541,85.53,85.53,25600000.0
2007-11-30 13:44:00,85.524,85.547,85.524,85.547,28800000.0
2007-11-30 13:45:00,85.548,85.548,85.539,85.539,12800000.0
2007-11-30 13:46:00,85.536,85.536,85.525,85.532,14400000.0
2007-11-30 13:47:00,85.526,85.536,85.525,85.527,27200000.0
2007-11-30 13:48:00,85.533,85.533,85.51,85.52,14400000.0
2007-11-30 13:49:00,85.523,85.527,85.519,85.519,33600000.0
2007-11-30 13:50:00,85.515,85.515,85.491,85.492,33600000.0
2007-11-30 13:51:00,85.467,85.484,85.467,85.484,16000000.0
2007-11-30 13:52:00,85.49,85.49,85.477,85.485,40000000.0
2007-11-30 13:53:00,85.485,85.485,85.474,85.484,36800000.0
2007-11-30 13:54:00,85.483,85.487,85.476,85.487,24000000.0
2007-11-30 13:55:00,85.487,85.487,85.48,85.481,11200000.0
2007-11-30 13:56:00,85.482,85.491,85.482,85.491,14400000.0
2007-11-30 13:57:00,85.503,85.506,85.491,85.502,14400000.0
2007-11-30 13:58:00,85.519,85.519,85.467,85.474,32000000.0
2007-11-30 13:59:00,85.46,85.46,85.425,85.425,48000000.0
2007-11-30 14:00:00,85.408,85.408,85.364,85.364,32000000.0
2007-11-30 14:01:00,85.382,85.382,85.365,85.378,14800000.0
2007-11-30 14:02:00,85.376,85.376,85.356,85.363,28800000.0
2007-11-30 14:03:00,85.373,85.384,85.367,85.368,14800000.0
2007-11-30 14:04:00,85.366,85.383,85.366,85.382,14400000.0
2007-11-30 14:05:00,85.375,85.39,85.375,85.381,25600000.0
2007-11-30 14:06:00,85.38,85.388,85.378,85.378,17600000.0
2007-11-30 14:07:00,85.36,85.378,85.36,85.378,12800000.0
2007-11-30 14:08:00,85.364,85.377,85.364,85.377,24000000.0
2007-11-30 14:09:00,85.376,85.389,85.359,85.389,11200000.0
2007-11-30 14:10:00,85.408,85.424,85.408,85.413,17600000.0
2007-11-30 14:11:00,85.413,85.436,85.409,85.436,12800000.0
2007-11-30 14:12:00,85.452,85.454,85.448,85.454,12800000.0
2007-11-30 14:13:00,85.448,85.448,85.437,85.443,24000000.0
2007-11-30 14:14:00,85.447,85.496,85.447,85.496,20800000.0
2007-11-30 14:15:00,85.519,85.526,85.51,85.526,33600000.0
2007-11-30 14:16:00,85.52,85.53,85.513,85.513,27200000.0
2007-11-30 14:17:00,85.486,85.507,85.486,85.498,11200000.0
2007-11-30 14:18:00,85.51,85.525,85.51,85.512,16000000.0
2007-11-30 14:19:00,85.533,85.533,85.511,85.511,39400000.0
2007-11-30 14:20:00,85.52,85.584,85.52,85.584,14400000.0
2007-11-30 14:21:00,85.588,85.6,85.582,85.6,32400000.0
2007-11-30 14:22:00,85.595,85.603,85.595,85.603,14400000.0
2007-11-30 14:23:00,85.616,85.622,85.611,85.622,17600000.0
2007-11-30 14:24:00,85.641,85.66,85.641,85.654,36800000.0
2007-11-30 14:25:00,85.659,85.659,85.649,85.649,12800000.0
2007-11-30 14:26:00,85.646,85.657,85.646,85.657,19200000.0
2007-11-30 14:27:00,85.674,85.68,85.674,85.68,11200000.0
2007-11-30 14:28:00,85.678,85.679,85.676,85.678,11200000.0
2007-11-30 14:29:00,85.678,85.695,85.678,85.679,12200000.0
2007-11-30 14:30:00,85.65,85.65,85.544,85.623,11200000.0
2007-11-30 14:31:00,85.644,85.644,85.543,85.633,16000000.0
2007-11-30 14:32:00,85.627,85.636,85.625,85.625,12800000.0
2007-11-30 14:33:00,85.626,85.663,85.626,85.663,17000000.0
2007-11-30 14:34:00,85.674,85.688,85.674,85.677,17000000.0
2007-11-30 14:35:00,85.698,85.698,85.676,85.676,11600000.0
2007-11-30 14:36:00,85.697,85.705,85.697,85.699,12800000.0
2007-11-30 14:37:00,85.698,85.702,85.685,85.685,12200000.0
2007-11-30 14:38:00,85.688,85.707,85.686,85.707,11200000.0
2007-11-30 14:39:00,85.726,85.729,85.712,85.713,17600000.0
2007-11-30 14:40:00,85.706,85.713,85.694,85.713,16000000.0
2007-11-30 14:41:00,85.703,85.703,85.652,85.652,11200000.0
2007-11-30 14:42:00,85.648,85.66,85.648,85.653,12800000.0
2007-11-30 14:43:00,85.662,85.662,85.643,85.643,17600000.0
2007-11-30 14:44:00,85.649,85.649,85.63,85.645,12800000.0
2007-11-30 14:45:00,85.634,85.655,85.634,85.649,12200000.0
2007-11-30 14:46:00,85.65,85.652,85.638,85.638,17600000.0
2007-11-30 14:47:00,85.64,85.641,85.615,85.615,12200000.0
2007-11-30 14:48:00,85.61,85.615,85.604,85.604,11200000.0
2007-11-30 14:49:00,85.601,85.601,85.551,85.551,16000000.0
2007-11-30 14:50:00,85.549,85.549,85.537,85.548,12800000.0
2007-11-30 14:51:00,85.552,85.574,85.552,85.574,17600000.0
2007-11-30 14:52:00,85.558,85.559,85.53,85.53,14400000.0
2007-11-30 14:53:00,85.519,85.545,85.519,85.545,11600000.0
2007-11-30 14:54:00,85.547,85.547,85.516,85.516,12800000.0
2007-11-30 14:55:00,85.545,85.557,85.545,85.546,11200000.0
2007-11-30 14:56:00,85.553,85.598,85.553,85.59,16400000.0
2007-11-30 14:57:00,85.586,85.59,85.584,85.587,12800000.0
2007-11-30 14:58:00,85.579,85.579,85.519,85.519,14400000.0
2007-11-30 14:59:00,85.497,85.497,85.457,85.459,12800000.0
2007-11-30 15:00:00,85.457,85.464,85.446,85.446,16000000.0
2007-11-30 15:01:00,85.446,85.446,85.407,85.407,17600000.0
2007-11-30 15:02:00,85.429,85.437,85.429,85.435,11200000.0
2007-11-30 15:03:00,85.441,85.443,85.43,85.443,10600000.0
2007-11-30 15:04:00,85.455,85.471,85.452,85.471,16000000.0
2007-11-30 15:05:00,85.486,85.498,85.485,85.495,12800000.0
2007-11-30 15:06:00,85.486,85.496,85.48,85.48,11200000.0
2007-11-30 15:07:00,85.502,85.512,85.502,85.505,11200000.0
2007-11-30 15:08:00,85.487,85.507,85.487,85.507,11200000.0
2007-11-30 15:09:00,85.51,85.521,85.501,85.521,14800000.0
2007-11-30 15:10:00,85.528,85.532,85.518,85.526,15400000.0
2007-11-30 15:11:00,85.512,85.512,85.507,85.512,11200000.0
2007-11-30 15:12:00,85.502,85.513,85.502,85.503,12800000.0
2007-11-30 15:13:00,85.513,85.521,85.511,85.521,13200000.0
2007-11-30 15:14:00,85.522,85.531,85.52,85.522,16000000.0
2007-11-30 15:15:00,85.519,85.524,85.509,85.515,17600000.0
2007-11-30 15:16:00,85.529,85.529,85.484,85.484,13200000.0
2007-11-30 15:17:00,85.458,85.458,85.435,85.435,14400000.0
2007-11-30 15:18:00,85.433,85.457,85.433,85.457,12800000.0
2007-11-30 15:19:00,85.448,85.448,85.423,85.44,16000000.0
2007-11-30 15:20:00,85.463,85.466,85.455,85.455,16000000.0
2007-11-30 15:21:00,85.469,85.471,85.379,85.467,17600000.0
2007-11-30 15:22:00,85.462,85.471,85.459,85.463,11200000.0
2007-11-30 15:23:00,85.471,85.471,85.457,85.457,11200000.0
2007-11-30 15:24:00,85.449,85.472,85.449,85.461,11200000.0
2007-11-30 15:25:00,85.468,85.474,85.455,85.455,12800000.0
2007-11-30 15:26:00,85.469,85.498,85.469,85.498,14400000.0
2007-11-30 15:27:00,85.488,85.488,85.471,85.472,12800000.0
2007-11-30 15:28:00,85.471,85.506,85.468,85.495,12800000.0
2007-11-30 15:29:00,85.486,85.486,85.429,85.429,17600000.0
2007-11-30 15:30:00,85.444,85.455,85.433,85.455,17600000.0
2007-11-30 15:31:00,85.461,85.467,85.456,85.465,12800000.0
2007-11-30 15:32:00,85.473,85.473,85.452,85.466,11200000.0
2007-11-30 15:33:00,85.475,85.483,85.474,85.483,11200000.0
2007-11-30 15:34:00,85.467,85.467,85.456,85.458,11200000.0
2007-11-30 15:35:00,85.44,85.449,85.4,85.401,12800000.0
2007-11-30 15:36:00,85.359,85.359,85.339,85.345,14800000.0
2007-11-30 15:37:00,85.359,85.387,85.359,85.387,16400000.0
2007-11-30 15:38:00,85.401,85.406,85.385,85.401,16000000.0
2007-11-30 15:39:00,85.386,85.402,85.384,85.402,14400000.0
2007-11-30 15:40:00,85.407,85.466,85.403,85.466,12800000.0
2007-11-30 15:41:00,85.473,85.482,85.464,85.472,16000000.0
2007-11-30 15:42:00,85.486,85.496,85.419,85.496,17600000.0
2007-11-30 15:43:00,85.506,85.518,85.505,85.507,12800000.0
2007-11-30 15:44:00,85.55,85.564,85.55,85.564,12800000.0
2007-11-30 15:45:00,85.562,85.577,85.558,85.577,12800000.0
2007-11-30 15:46:00,85.575,85.609,85.574,85.609,11200000.0
2007-11-30 15:47:00,85.627,85.657,85.627,85.657,11200000.0
2007-11-30 15:48:00,85.66,85.669,85.657,85.658,12800000.0
2007-11-30 15:49:00,85.648,85.665,85.648,85.663,11200000.0
2007-11-30 15:50:00,85.657,85.663,85.654,85.663,13800000.0
2007-11-30 15:51:00,85.682,85.687,85.668,85.676,11200000.0
2007-11-30 15:52:00,85.668,85.672,85.664,85.671,11200000.0
2007-11-30 15:53:00,85.669,85.673,85.661,85.661,12800000.0
2007-11-30 15:54:00,85.672,85.71,85.672,85.71,17600000.0
2007-11-30 15:55:00,85.715,85.715,85.69,85.693,17600000.0
2007-11-30 15:56:00,85.672,85.672,85.643,85.664,11200000.0
2007-11-30 15:57:00,85.666,85.666,85.657,85.659,14400000.0
2007-11-30 15:58:00,85.665,85.674,85.663,85.663,11200000.0
2007-11-30 15:59:00,85.66,85.661,85.656,85.657,11200000.0
2007-11-30 16:00:00,85.657,85.678,85.645,85.678,11200000.0
2007-11-30 16:01:00,85.689,85.693,85.689,85.691,11200000.0
2007-11-30 16:02:00,85.682,85.682,85.663,85.667,17600000.0
2007-11-30 16:03:00,85.669,85.677,85.667,85.673,12200000.0
2007-11-30 16:04:00,85.673,85.689,85.615,85.688,11600000.0
2007-11-30 16:05:00,85.694,85.711,85.694,85.711,14800000.0
2007-11-30 16:06:00,85.713,85.726,85.712,85.726,15400000.0
2007-11-30 16:07:00,85.751,85.777,85.751,85.767,11200000.0
2007-11-30 16:08:00,85.759,85.768,85.759,85.768,11200000.0
2007-11-30 16:09:00,85.774,85.783,85.764,85.764,12800000.0
2007-11-30 16:10:00,85.733,85.752,85.733,85.741,12800000.0
2007-11-30 16:11:00,85.786,85.796,85.771,85.796,10600000.0
2007-11-30 16:12:00,85.825,85.848,85.825,85.831,17600000.0
2007-11-30 16:13:00,85.85,85.85,85.808,85.808,11200000.0
2007-11-30 16:14:00,85.782,85.793,85.782,85.792,14400000.0
2007-11-30 16:15:00,85.799,85.807,85.791,85.804,11200000.0
2007-11-30 16:16:00,85.813,85.824,85.793,85.824,11200000.0
2007-11-30 16:17:00,85.839,85.887,85.839,85.885,18000000.0
2007-11-30 16:18:00,85.865,85.874,85.862,85.87,15400000.0
2007-11-30 16:19:00,85.867,85.867,85.854,85.854,11200000.0
2007-11-30 16:20:00,85.855,85.861,85.845,85.854,11200000.0
2007-11-30 16:21:00,85.845,85.845,85.816,85.816,11200000.0
2007-11-30 16:22:00,85.804,85.82,85.804,85.82,11200000.0
2007-11-30 16:23:00,85.816,85.819,85.811,85.811,12800000.0
2007-11-30 16:24:00,85.824,85.837,85.824,85.834,11200000.0
2007-11-30 16:25:00,85.822,85.83,85.816,85.816,12800000.0
2007-11-30 16:26:00,85.802,85.817,85.79,85.79,12800000.0
2007-11-30 16:27:00,85.783,85.783,85.768,85.768,17600000.0
2007-11-30 16:28:00,85.765,85.782,85.762,85.775,11200000.0
2007-11-30 16:29:00,85.742,85.742,85.723,85.734,14400000.0
2007-11-30 16:30:00,85.734,85.734,85.703,85.704,14400000.0
2007-11-30 16:31:00,85.702,85.707,85.69,85.705,14400000.0
2007-11-30 16:32:00,85.717,85.729,85.71,85.721,10600000.0
2007-11-30 16:33:00,85.723,85.723,85.708,85.708,14800000.0
2007-11-30 16:34:00,85.719,85.726,85.707,85.72,17600000.0
2007-11-30 16:35:00,85.735,85.762,85.734,85.762,12800000.0
2007-11-30 16:36:00,85.778,85.778,85.754,85.759,11200000.0
2007-11-30 16:37:00,85.764,85.775,85.754,85.775,12800000.0
2007-11-30 16:38:00,85.778,85.778,85.724,85.724,14400000.0
2007-11-30 16:39:00,85.736,85.77,85.736,85.77,12800000.0
2007-11-30 16:40:00,85.756,85.756,85.718,85.718,17600000.0
2007-11-30 16:41:00,85.73,85.73,85.712,85.728,12800000.0
2007-11-30 16:42:00,85.752,85.769,85.749,85.769,10600000.0
2007-11-30 16:43:00,85.738,85.738,85.675,85.675,12800000.0
2007-11-30 16:44:00,85.661,85.661,85.632,85.632,11200000.0
2007-11-30 16:45:00,85.616,85.619,85.605,85.618,11200000.0
2007-11-30 16:46:00,85.617,85.629,85.595,85.595,14400000.0
2007-11-30 16:47:00,85.569,85.569,85.525,85.549,17600000.0
2007-11-30 16:48:00,85.556,85.585,85.55,85.585,11200000.0
2007-11-30 16:49:00,85.602,85.609,85.6,85.6,12800000.0
2007-11-30 16:50:00,85.594,85.606,85.588,85.6,17600000.0
2007-11-30 16:51:00,85.594,85.597,85.514,85.514,11200000.0
2007-11-30 16:52:00,85.537,85.537,85.507,85.514,17600000.0
2007-11-30 16:53:00,85.517,85.53,85.512,85.53,17600000.0
2007-11-30 16:54:00,85.54,85.605,85.54,85.605,17600000.0
2007-11-30 16:55:00,85.597,85.597,85.552,85.552,14400000.0
2007-11-30 16:56:00,85.567,85.613,85.567,85.613,12800000.0
2007-11-30 16:57:00,85.61,85.621,85.61,85.615,16000000.0
2007-11-30 16:58:00,85.612,85.612,85.599,85.611,12800000.0
2007-11-30 16:59:00,85.621,85.625,85.585,85.585,12800000.0
2007-11-30 17:00:00,85.561,85.584,85.561,85.584,11200000.0
2007-11-30 17:01:00,85.587,85.606,85.508,85.606,12800000.0
2007-11-30 17:02:00,85.639,85.644,85.604,85.604,16000000.0
2007-11-30 17:03:00,85.567,85.567,85.546,85.546,18000000.0
2007-11-30 17:04:00,85.522,85.524,85.501,85.501,11200000.0
2007-11-30 17:05:00,85.482,85.506,85.477,85.482,18000000.0
2007-11-30 17:06:00,85.47,85.515,85.47,85.511,10600000.0
2007-11-30 17:07:00,85.514,85.524,85.506,85.524,11200000.0
2007-11-30 17:08:00,85.521,85.521,85.471,85.471,17600000.0
2007-11-30 17:09:00,85.481,85.512,85.481,85.486,16000000.0
2007-11-30 17:10:00,85.492,85.496,85.483,85.483,11200000.0
2007-11-30 17:11:00,85.471,85.471,85.455,85.456,12800000.0
2007-11-30 17:12:00,85.452,85.452,85.42,85.435,12800000.0
2007-11-30 17:13:00,85.445,85.485,85.445,85.485,12800000.0
2007-11-30 17:14:00,85.468,85.468,85.433,85.441,12800000.0
2007-11-30 17:15:00,85.457,85.457,85.407,85.407,12800000.0
2007-11-30 17:16:00,85.429,85.437,85.421,85.421,11200000.0
2007-11-30 17:17:00,85.42,85.429,85.402,85.429,11200000.0
2007-11-30 17:18:00,85.447,85.462,85.443,85.461,12800000.0
2007-11-30 17:19:00,85.471,85.479,85.456,85.456,16000000.0
2007-11-30 17:20:00,85.456,85.457,85.449,85.449,11200000.0
2007-11-30 17:21:00,85.456,85.466,85.44,85.466,12800000.0
2007-11-30 17:22:00,85.456,85.456,85.356,85.441,11200000.0
2007-11-30 17:23:00,85.435,85.439,85.434,85.434,11200000.0
2007-11-30 17:24:00,85.426,85.426,85.417,85.418,11200000.0
2007-11-30 17:25:00,85.394,85.4,85.383,85.4,11200000.0
2007-11-30 17:26:00,85.423,85.443,85.423,85.442,11200000.0
2007-11-30 17:27:00,85.453,85.461,85.45,85.456,17600000.0
2007-11-30 17:28:00,85.445,85.466,85.421,85.466,12800000.0
2007-11-30 17:29:00,85.492,85.514,85.49,85.49,12800000.0
2007-11-30 17:30:00,85.493,85.501,85.493,85.501,11200000.0
2007-11-30 17:31:00,85.478,85.519,85.478,85.519,12800000.0
2007-11-30 17:32:00,85.536,85.538,85.523,85.538,11200000.0
2007-11-30 17:33:00,85.54,85.54,85.499,85.499,12800000.0
2007-11-30 17:34:00,85.502,85.546,85.502,85.546,11200000.0
2007-11-30 17:35:00,85.551,85.551,85.509,85.509,12800000.0
2007-11-30 17:36:00,85.509,85.546,85.509,85.546,11200000.0
2007-11-30 17:37:00,85.512,85.512,85.503,85.509,11200000.0
2007-11-30 17:38:00,85.508,85.513,85.494,85.494,16000000.0
2007-11-30 17:39:00,85.496,85.516,85.495,85.516,17600000.0
2007-11-30 17:40:00,85.518,85.521,85.514,85.515,11200000.0
2007-11-30 17:41:00,85.52,85.52,85.478,85.487,11200000.0
2007-11-30 17:42:00,85.491,85.509,85.491,85.499,11200000.0
2007-11-30 17:43:00,85.503,85.509,85.496,85.496,12800000.0
2007-11-30 17:44:00,85.467,85.467,85.43,85.43,12800000.0
2007-11-30 17:45:00,85.414,85.414,85.378,85.379,11200000.0
2007-11-30 17:46:00,85.387,85.388,85.359,85.359,12800000.0
2007-11-30 17:47:00,85.376,85.379,85.35,85.379,12800000.0
2007-11-30 17:48:00,85.38,85.38,85.343,85.346,11200000.0
2007-11-30 17:49:00,85.353,85.385,85.35,85.385,17600000.0
2007-11-30 17:50:00,85.396,85.396,85.366,85.377,13200000.0
2007-11-30 17:51:00,85.383,85.383,85.348,85.348,11200000.0
2007-11-30 17:52:00,85.351,85.364,85.343,85.354,12800000.0
2007-11-30 17:53:00,85.337,85.337,85.263,85.263,16000000.0
2007-11-30 17:54:00,85.21,85.211,85.166,85.166,14400000.0
2007-11-30 17:55:00,85.152,85.185,85.09,85.185,11200000.0
2007-11-30 17:56:00,85.172,85.186,85.172,85.179,11200000.0
2007-11-30 17:57:00,85.154,85.163,85.136,85.163,16000000.0
2007-11-30 17:58:00,85.191,85.231,85.191,85.225,12800000.0
2007-11-30 17:59:00,85.214,85.214,85.013,85.013,11200000.0
2007-11-30 18:00:00,84.985,85.026,84.985,85.026,17600000.0
2007-11-30 18:01:00,85.087,85.087,84.974,85.05,17000000.0
2007-11-30 18:02:00,85.054,85.058,85.046,85.056,17000000.0
2007-11-30 18:03:00,85.073,85.078,85.064,85.069,14400000.0
2007-11-30 18:04:00,85.067,85.077,85.059,85.059,11200000.0
2007-11-30 18:05:00,85.066,85.09,85.057,85.09,11600000.0
2007-11-30 18:06:00,85.092,85.093,85.072,85.076,12800000.0
2007-11-30 18:07:00,85.04,85.04,85.023,85.038,11200000.0
2007-11-30 18:08:00,85.055,85.055,85.044,85.046,16000000.0
2007-11-30 18:09:00,85.053,85.053,85.043,85.05,16000000.0
2007-11-30 18:10:00,85.056,85.071,85.056,85.068,12800000.0
2007-11-30 18:11:00,85.034,85.034,85.012,85.033,11600000.0
2007-11-30 18:12:00,85.053,85.053,85.037,85.047,12800000.0
2007-11-30 18:13:00,85.054,85.054,85.034,85.037,11200000.0
2007-11-30 18:14:00,85.018,85.018,84.99,84.993,12800000.0
2007-11-30 18:15:00,84.97,84.983,84.966,84.983,12800000.0
2007-11-30 18:16:00,84.955,84.966,84.947,84.966,12800000.0
2007-11-30 18:17:00,84.949,84.949,84.855,84.855,16000000.0
2007-11-30 18:18:00,84.834,84.875,84.832,84.875,10600000.0
2007-11-30 18:19:00,84.852,84.852,84.834,84.835,8000000.0
2007-11-30 18:20:00,84.83,84.83,84.8,84.817,12800000.0
2007-11-30 18:21:00,84.853,84.912,84.853,84.912,11200000.0
2007-11-30 18:22:00,84.907,84.931,84.852,84.931,16000000.0
2007-11-30 18:23:00,84.929,84.96,84.929,84.945,16000000.0
2007-11-30 18:24:00,84.98,84.98,84.965,84.965,12800000.0
2007-11-30 18:25:00,84.981,84.995,84.981,84.994,11200000.0
2007-11-30 18:26:00,85.006,85.006,84.994,84.996,12800000.0
2007-11-30 18:27:00,84.997,85.017,84.997,85.001,14400000.0
2007-11-30 18:28:00,85.024,85.041,85.022,85.041,12800000.0
2007-11-30 18:29:00,85.047,85.052,85.047,85.048,12800000.0
2007-11-30 18:30:00,85.043,85.065,85.043,85.065,11200000.0
2007-11-30 18:31:00,85.068,85.068,85.049,85.049,12200000.0
2007-11-30 18:32:00,85.033,85.033,84.982,84.982,11200000.0
2007-11-30 18:33:00,84.981,84.981,84.955,84.959,11200000.0
2007-11-30 18:34:00,84.955,84.977,84.955,84.977,12800000.0
2007-11-30 18:35:00,84.981,84.99,84.974,84.984,12800000.0
2007-11-30 18:36:00,84.977,84.977,84.957,84.957,12800000.0
2007-11-30 18:37:00,84.963,85.003,84.963,85.003,17600000.0
2007-11-30 18:38:00,85.016,85.023,85.014,85.019,11200000.0
2007-11-30 18:39:00,85.021,85.024,85.013,85.022,16400000.0
2007-11-30 18:40:00,85.02,85.02,85.004,85.004,12800000.0
2007-11-30 18:41:00,85.004,85.029,85.004,85.029,14400000.0
2007-11-30 18:42:00,85.037,85.051,85.037,85.051,11200000.0
2007-11-30 18:43:00,85.052,85.057,85.042,85.042,12800000.0
2007-11-30 18:44:00,85.044,85.044,85.013,85.013,11200000.0
2007-11-30 18:45:00,85.013,85.013,84.98,84.98,11200000.0
2007-11-30 18:46:00,84.942,84.954,84.942,84.95,11200000.0
2007-11-30 18:47:00,84.949,84.971,84.949,84.956,12800000.0
2007-11-30 18:48:00,84.971,84.979,84.97,84.979,12800000.0
2007-11-30 18:49:00,85.014,85.067,85.014,85.067,12800000.0
2007-11-30 18:50:00,85.081,85.1,85.072,85.081,17600000.0
2007-11-30 18:51:00,85.079,85.098,85.065,85.071,12800000.0
2007-11-30 18:52:00,85.083,85.093,85.083,85.088,12800000.0
2007-11-30 18:53:00,85.073,85.073,85.06,85.063,12800000.0
2007-11-30 18:54:00,85.082,85.084,85.062,85.062,11200000.0
2007-11-30 18:55:00,85.067,85.075,85.065,85.073,11200000.0
2007-11-30 18:56:00,85.071,85.092,85.035,85.092,16000000.0
2007-11-30 18:57:00,85.136,85.164,85.116,85.116,11200000.0
2007-11-30 18:58:00,85.094,85.12,85.093,85.119,11200000.0
2007-11-30 18:59:00,85.081,85.081,85.063,85.067,17600000.0
2007-11-30 19:00:00,85.064,85.072,85.034,85.034,12800000.0
2007-11-30 19:01:00,85.012,85.024,85.012,85.015,16000000.0
2007-11-30 19:02:00,85.016,85.016,85.009,85.009,11200000.0
2007-11-30 19:03:00,85.017,85.028,85.012,85.028,8000000.0
2007-11-30 19:04:00,85.038,85.046,85.03,85.03,16000000.0
2007-11-30 19:05:00,85.02,85.02,84.997,85.007,14400000.0
2007-11-30 19:06:00,85.004,85.006,84.993,84.994,16000000.0
2007-11-30 19:07:00,84.94,84.94,84.91,84.916,11200000.0
2007-11-30 19:08:00,84.901,84.916,84.875,84.875,17600000.0
2007-11-30 19:09:00,84.881,84.891,84.858,84.858,12800000.0
2007-11-30 19:10:00,84.846,84.846,84.822,84.822,17600000.0
2007-11-30 19:11:00,84.796,84.825,84.796,84.825,12800000.0
2007-11-30 19:12:00,84.799,84.799,84.775,84.786,11200000.0
2007-11-30 19:13:00,84.79,84.809,84.79,84.809,11200000.0
2007-11-30 19:14:00,84.81,84.813,84.795,84.795,16000000.0
2007-11-30 19:15:00,84.809,84.814,84.8,84.803,12200000.0
2007-11-30 19:16:00,84.802,84.802,84.785,84.796,12800000.0
2007-11-30 19:17:00,84.792,84.792,84.677,84.677,12800000.0
2007-11-30 19:18:00,84.637,84.64,84.619,84.634,17600000.0
2007-11-30 19:19:00,84.644,84.655,84.644,84.65,16000000.0
2007-11-30 19:20:00,84.647,84.647,84.63,84.63,16000000.0
2007-11-30 19:21:00,84.634,84.634,84.568,84.568,10600000.0
2007-11-30 19:22:00,84.581,84.612,84.581,84.612,11200000.0
2007-11-30 19:23:00,84.617,84.623,84.614,84.614,17600000.0
2007-11-30 19:24:00,84.608,84.608,84.583,84.583,17600000.0
2007-11-30 19:25:00,84.545,84.545,84.488,84.488,17600000.0
2007-11-30 19:26:00,84.473,84.52,84.473,84.52,11600000.0
2007-11-30 19:27:00,84.522,84.535,84.522,84.535,11200000.0
2007-11-30 19:28:00,84.549,84.565,84.548,84.562,12800000.0
2007-11-30 19:29:00,84.575,84.585,84.575,84.583,11200000.0
2007-11-30 19:30:00,84.584,84.584,84.563,84.572,14400000.0
2007-11-30 19:31:00,84.553,84.553,84.525,84.545,10600000.0
2007-11-30 19:32:00,84.523,84.53,84.498,84.498,12800000.0
2007-11-30 19:33:00,84.463,84.475,84.445,84.445,12800000.0
2007-11-30 19:34:00,84.421,84.439,84.418,84.439,12800000.0
2007-11-30 19:35:00,84.461,84.479,84.461,84.479,17000000.0
2007-11-30 19:36:00,84.449,84.449,84.411,84.411,11200000.0
2007-11-30 19:37:00,84.414,84.435,84.414,84.424,11200000.0
2007-11-30 19:38:00,84.387,84.393,84.359,84.382,17600000.0
2007-11-30 19:39:00,84.389,84.413,84.386,84.413,16000000.0
2007-11-30 19:40:00,84.413,84.413,84.4,84.4,14200000.0
2007-11-30 19:41:00,84.388,84.401,84.388,84.391,17600000.0
2007-11-30 19:42:00,84.41,84.429,84.41,84.429,12800000.0
2007-11-30 19:43:00,84.442,84.448,84.431,84.432,11200000.0
2007-11-30 19:44:00,84.421,84.45,84.421,84.429,16000000.0
2007-11-30 19:45:00,84.419,84.426,84.412,84.426,12800000.0
2007-11-30 19:46:00,84.403,84.42,84.402,84.42,11200000.0
2007-11-30 19:47:00,84.41,84.445,84.41,84.445,16000000.0
2007-11-30 19:48:00,84.442,84.448,84.431,84.448,11200000.0
2007-11-30 19:49:00,84.446,84.446,84.426,84.426,12800000.0
2007-11-30 19:50:00,84.452,84.454,84.416,84.416,12800000.0
2007-11-30 19:51:00,84.461,84.508,84.461,84.508,4800000.0
2007-11-30 19:52:00,84.496,84.508,84.496,84.503,11200000.0
2007-11-30 19:53:00,84.493,84.493,84.478,84.478,3200000.0
2007-11-30 19:54:00,84.471,84.471,84.461,84.462,14400000.0
2007-11-30 19:55:00,84.463,84.472,84.459,84.459,12800000.0
2007-11-30 19:56:00,84.448,84.449,84.431,84.449,11200000.0
2007-11-30 19:57:00,84.474,84.481,84.474,84.481,12800000.0
2007-11-30 19:58:00,84.492,84.523,84.482,84.523,14800000.0
2007-11-30 19:59:00,84.53,84.58,84.53,84.58,14400000.0
2007-11-30 20:00:00,84.602,84.616,84.591,84.591,13200000.0
2007-11-30 20:01:00,84.593,84.607,84.593,84.607,11200000.0
2007-11-30 20:02:00,84.596,84.596,84.56,84.56,11200000.0
2007-11-30 20:03:00,84.531,84.531,84.501,84.501,16000000.0
2007-11-30 20:04:00,84.492,84.499,84.473,84.485,12800000.0
2007-11-30 20:05:00,84.499,84.511,84.499,84.507,12800000.0
2007-11-30 20:06:00,84.51,84.51,84.488,84.496,12800000.0
2007-11-30 20:07:00,84.491,84.495,84.482,84.495,8000000.0
2007-11-30 20:08:00,84.473,84.473,84.412,84.412,12800000.0
2007-11-30 20:09:00,84.353,84.353,84.313,84.318,16000000.0
2007-11-30 20:10:00,84.345,84.411,84.345,84.391,17600000.0
2007-11-30 20:11:00,84.382,84.426,84.371,84.426,14200000.0
2007-11-30 20:12:00,84.413,84.413,84.362,84.362,14400000.0
2007-11-30 20:13:00,84.33,84.384,84.33,84.384,11200000.0
2007-11-30 20:14:00,84.396,84.399,84.389,84.399,11200000.0
2007-11-30 20:15:00,84.411,84.429,84.399,84.429,11200000.0
2007-11-30 20:16:00,84.435,84.435,84.421,84.434,12800000.0
2007-11-30 20:17:00,84.428,84.428,84.376,84.376,12800000.0
2007-11-30 20:18:00,84.37,84.391,84.37,84.391,12800000.0
2007-11-30 20:19:00,84.386,84.392,84.384,84.387,11200000.0
2007-11-30 20:20:00,84.368,84.376,84.357,84.376,11200000.0
2007-11-30 20:21:00,84.389,84.39,84.381,84.388,12200000.0
2007-11-30 20:22:00,84.393,84.398,84.381,84.381,11200000.0
2007-11-30 20:23:00,84.367,84.373,84.342,84.342,11200000.0
2007-11-30 20:24:00,84.358,84.363,84.353,84.353,16000000.0
2007-11-30 20:25:00,84.347,84.359,84.347,84.359,12800000.0
2007-11-30 20:26:00,84.355,84.363,84.351,84.363,11200000.0
2007-11-30 20:27:00,84.375,84.392,84.375,84.392,17600000.0
2007-11-30 20:28:00,84.402,84.478,84.402,84.478,17600000.0
2007-11-30 20:29:00,84.464,84.479,84.445,84.479,11200000.0
2007-11-30 20:30:00,84.491,84.505,84.491,84.495,9600000.0
2007-11-30 20:31:00,84.499,84.502,84.49,84.502,14400000.0
2007-11-30 20:32:00,84.524,84.524,84.504,84.506,16000000.0
2007-11-30 20:33:00,84.476,84.476,84.46,84.463,16000000.0
2007-11-30 20:34:00,84.477,84.481,84.461,84.471,16000000.0
2007-11-30 20:35:00,84.475,84.493,84.475,84.488,9600000.0
2007-11-30 20:36:00,84.504,84.518,84.504,84.518,11200000.0
2007-11-30 20:37:00,84.506,84.506,84.48,84.492,17600000.0
2007-11-30 20:38:00,84.517,84.595,84.517,84.595,12800000.0
2007-11-30 20:39:00,84.612,84.612,84.587,84.587,16000000.0
2007-11-30 20:40:00,84.563,84.58,84.56,84.58,12800000.0
2007-11-30 20:41:00,84.584,84.584,84.564,84.564,6400000.0
2007-11-30 20:42:00,84.544,84.544,84.495,84.495,12800000.0
2007-11-30 20:43:00,84.488,84.488,84.466,84.466,11200000.0
2007-11-30 20:44:00,84.455,84.478,84.455,84.477,11200000.0
2007-11-30 20:45:00,84.502,84.505,84.486,84.486,11200000.0
2007-11-30 20:46:00,84.488,84.495,84.488,84.495,13200000.0
2007-11-30 20:47:00,84.484,84.485,84.421,84.474,11200000.0
2007-11-30 20:48:00,84.477,84.497,84.477,84.493,12800000.0
2007-11-30 20:49:00,84.495,84.495,84.463,84.468,12800000.0
2007-11-30 20:50:00,84.475,84.503,84.475,84.495,12800000.0
2007-11-30 20:51:00,84.503,84.503,84.474,84.476,9600000.0
2007-11-30 20:52:00,84.472,84.472,84.414,84.414,11200000.0
2007-11-30 20:53:00,84.407,84.441,84.407,84.441,12800000.0
2007-11-30 20:54:00,84.433,84.433,84.4,84.408,11200000.0
2007-11-30 20:55:00,84.408,84.432,84.408,84.417,12800000.0
2007-11-30 20:56:00,84.406,84.422,84.402,84.422,12800000.0
2007-11-30 20:57:00,84.42,84.42,84.411,84.418,8000000.0
2007-11-30 20:58:00,84.414,84.417,84.405,84.406,17600000.0
2007-11-30 20:59:00,84.394,84.394,84.362,84.362,16000000.0
2007-11-30 21:00:00,84.369,84.376,84.354,84.365,12800000.0
2007-11-30 21:01:00,84.358,84.373,84.358,84.373,11200000.0
2007-11-30 21:02:00,84.359,84.359,84.319,84.319,13800000.0
2007-11-30 21:03:00,84.324,84.325,84.302,84.302,11200000.0
2007-11-30 21:04:00,84.287,84.287,84.245,84.245,11200000.0
2007-11-30 21:05:00,84.265,84.321,84.255,84.321,14400000.0
2007-11-30 21:06:00,84.317,84.317,84.283,84.283,17600000.0
2007-11-30 21:07:00,84.298,84.298,84.282,84.295,12800000.0
2007-11-30 21:08:00,84.311,84.34,84.311,84.34,12800000.0
2007-11-30 21:09:00,84.357,84.382,84.354,84.363,14400000.0
2007-11-30 21:10:00,84.368,84.381,84.365,84.381,12800000.0
2007-11-30 21:11:00,84.395,84.397,84.382,84.382,11200000.0
2007-11-30 21:12:00,84.392,84.397,84.391,84.397,12800000.0
2007-11-30 21:13:00,84.402,84.413,84.402,84.413,12200000.0
2007-11-30 21:14:00,84.414,84.421,84.408,84.421,17000000.0
2007-11-30 21:15:00,84.396,84.396,84.385,84.394,17600000.0
2007-11-30 21:16:00,84.408,84.423,84.408,84.419,12800000.0
2007-11-30 21:17:00,84.432,84.436,84.421,84.431,12800000.0
2007-11-30 21:18:00,84.437,84.462,84.437,84.462,12800000.0
2007-11-30 21:19:00,84.485,84.511,84.485,84.5,12800000.0
2007-11-30 21:20:00,84.491,84.5,84.491,84.499,12800000.0
2007-11-30 21:21:00,84.485,84.489,84.477,84.48,15400000.0
2007-11-30 21:22:00,84.48,84.48,84.44,84.44,7400000.0
2007-11-30 21:23:00,84.424,84.447,84.424,84.447,14400000.0
2007-11-30 21:24:00,84.467,84.468,84.457,84.463,12800000.0
2007-11-30 21:25:00,84.478,84.496,84.474,84.474,8000000.0
2007-11-30 21:26:00,84.493,84.5,84.481,84.492,17600000.0
2007-11-30 21:27:00,84.484,84.484,84.457,84.467,13200000.0
2007-11-30 21:28:00,84.466,84.491,84.466,84.491,12800000.0
2007-11-30 21:29:00,84.499,84.502,84.497,84.498,11200000.0
2007-11-30 21:30:00,84.516,84.517,84.5,84.5,11200000.0
2007-11-30 21:31:00,84.515,84.515,84.503,84.503,8000000.0
2007-11-30 21:32:00,84.489,84.494,84.47,84.47,11200000.0
2007-11-30 21:33:00,84.457,84.457,84.442,84.446,11200000.0
2007-11-30 21:34:00,84.455,84.465,84.455,84.465,11200000.0
2007-11-30 21:35:00,84.47,84.475,84.466,84.467,10600000.0
2007-11-30 21:36:00,84.473,84.497,84.473,84.497,17600000.0
2007-11-30 21:37:00,84.501,84.54,84.501,84.539,13200000.0
2007-11-30 21:38:00,84.55,84.557,84.531,84.531,12800000.0
2007-11-30 21:39:00,84.52,84.534,84.52,84.534,16000000.0
2007-11-30 21:40:00,84.544,84.556,84.543,84.556,12200000.0
2007-11-30 21:41:00,84.551,84.557,84.541,84.541,11200000.0
2007-11-30 21:42:00,84.546,84.552,84.539,84.539,14400000.0
2007-11-30 21:43:00,84.547,84.569,84.547,84.566,17600000.0
2007-11-30 21:44:00,84.57,84.58,84.57,84.577,8000000.0
2007-11-30 21:45:00,84.58,84.594,84.576,84.585,12800000.0
2007-11-30 21:46:00,84.571,84.58,84.552,84.58,12800000.0
2007-11-30 21:47:00,84.578,84.607,84.574,84.607,7400000.0
2007-11-30 21:48:00,84.607,84.607,84.564,84.564,17600000.0
2007-11-30 21:49:00,84.542,84.542,84.442,84.521,6400000.0
2007-11-30 21:50:00,84.515,84.515,84.479,84.481,11200000.0
2007-11-30 21:51:00,84.497,84.497,84.485,84.485,11200000.0
2007-11-30 21:52:00,84.499,84.507,84.491,84.5,11200000.0
2007-11-30 21:53:00,84.495,84.502,84.495,84.5,17600000.0
2007-11-30 21:54:00,84.498,84.498,84.476,84.483,14400000.0
2007-11-30 21:55:00,84.504,84.514,84.5,84.507,16000000.0
2007-11-30 21:56:00,84.496,84.526,84.496,84.526,12800000.0
2007-11-30 21:57:00,84.541,84.551,84.541,84.546,8000000.0
2007-11-30 21:58:00,84.535,84.545,84.519,84.545,11200000.0
2007-11-30 21:59:00,84.562,84.567,84.551,84.558,14400000.0
2007-11-30 22:00:00,84.552,84.572,84.534,84.572,12200000.0
2007-11-30 22:01:00,84.555,84.559,84.456,84.456,12800000.0
2007-11-30 22:02:00,84.548,84.55,84.539,84.541,12800000.0
2007-11-30 22:03:00,84.546,84.546,84.514,84.514,9600000.0
2007-11-30 22:04:00,84.519,84.537,84.463,84.463,11200000.0
2007-11-30 22:05:00,84.511,84.512,84.491,84.491,11200000.0
2007-11-30 22:06:00,84.482,84.494,84.482,84.49,17600000.0
2007-11-30 22:07:00,84.501,84.513,84.499,84.509,12800000.0
2007-11-30 22:08:00,84.497,84.497,84.475,84.48,11200000.0
2007-11-30 22:09:00,84.448,84.461,84.443,84.461,11200000.0
2007-11-30 22:10:00,84.458,84.486,84.458,84.486,18000000.0
2007-11-30 22:11:00,84.487,84.487,84.447,84.447,8000000.0
2007-11-30 22:12:00,84.479,84.52,84.479,84.512,10600000.0
2007-11-30 22:13:00,84.523,84.534,84.523,84.531,11200000.0
2007-11-30 22:14:00,84.524,84.524,84.519,84.524,16000000.0
2007-11-30 22:15:00,84.523,84.562,84.516,84.562,11200000.0
2007-11-30 22:16:00,84.571,84.6,84.571,84.6,12800000.0
2007-11-30 22:17:00,84.602,84.616,84.602,84.613,11200000.0
2007-11-30 22:18:00,84.617,84.617,84.601,84.607,12800000.0
2007-11-30 22:19:00,84.592,84.601,84.591,84.601,14400000.0
2007-11-30 22:20:00,84.604,84.608,84.598,84.602,11200000.0
2007-11-30 22:21:00,84.605,84.608,84.605,84.608,4800000.0
2007-11-30 22:22:00,84.617,84.643,84.617,84.643,11200000.0
2007-11-30 22:23:00,84.649,84.649,84.628,84.628,12800000.0
2007-11-30 22:24:00,84.61,84.623,84.61,84.623,12800000.0
2007-11-30 22:25:00,84.632,84.637,84.618,84.63,16400000.0
2007-11-30 22:26:00,84.637,84.642,84.636,84.641,11200000.0
2007-11-30 22:27:00,84.629,84.631,84.618,84.625,12800000.0
2007-11-30 22:28:00,84.642,84.664,84.642,84.652,17600000.0
2007-11-30 22:29:00,84.649,84.666,84.649,84.663,8000000.0
2007-11-30 22:30:00,84.657,84.66,84.652,84.652,12200000.0
2007-11-30 22:31:00,84.649,84.651,84.642,84.646,11200000.0
2007-11-30 22:32:00,84.637,84.637,84.623,84.623,12800000.0
2007-11-30 22:33:00,84.64,84.644,84.619,84.619,12800000.0
2007-11-30 22:34:00,84.615,84.615,84.597,84.597,12800000.0
2007-11-30 22:35:00,84.586,84.592,84.57,84.592,12800000.0
2007-11-30 22:36:00,84.584,84.592,84.584,84.584,12800000.0
2007-11-30 22:37:00,84.579,84.597,84.579,84.592,12800000.0
2007-11-30 22:38:00,84.615,84.625,84.615,84.622,11200000.0
2007-11-30 22:39:00,84.606,84.622,84.6,84.6,12800000.0
2007-11-30 22:40:00,84.593,84.598,84.553,84.575,16000000.0
2007-11-30 22:41:00,84.592,84.601,84.579,84.601,8000000.0
2007-11-30 22:42:00,84.596,84.596,84.584,84.584,11200000.0
2007-11-30 22:43:00,84.594,84.626,84.549,84.626,9600000.0
2007-11-30 22:44:00,84.617,84.625,84.6,84.614,16000000.0
2007-11-30 22:45:00,84.61,84.61,84.599,84.602,14400000.0
2007-11-30 22:46:00,84.617,84.617,84.599,84.606,12800000.0
2007-11-30 22:47:00,84.604,84.608,84.594,84.595,12800000.0
2007-11-30 22:48:00,84.6,84.6,84.557,84.557,12800000.0
2007-11-30 22:49:00,84.559,84.559,84.551,84.551,4200000.0
2007-11-30 22:50:00,84.543,84.563,84.543,84.554,17600000.0
2007-11-30 22:51:00,84.572,84.589,84.568,84.589,8000000.0
2007-11-30 22:52:00,84.589,84.608,84.581,84.597,14400000.0
2007-11-30 22:53:00,84.595,84.604,84.584,84.588,11200000.0
2007-11-30 22:54:00,84.602,84.609,84.601,84.607,11200000.0
2007-11-30 22:55:00,84.608,84.618,84.602,84.612,17600000.0
2007-11-30 22:56:00,84.616,84.648,84.616,84.64,12800000.0
2007-11-30 22:57:00,84.642,84.647,84.639,84.647,8000000.0
2007-11-30 22:58:00,84.647,84.652,84.641,84.647,14400000.0
2007-11-30 22:59:00,84.652,84.662,84.652,84.659,8000000.0
2007-11-30 23:00:00,84.674,84.72,84.674,84.72,12800000.0
2007-11-30 23:01:00,84.722,84.723,84.712,84.717,11200000.0
2007-11-30 23:02:00,84.718,84.722,84.702,84.702,12800000.0
2007-11-30 23:03:00,84.69,84.69,84.677,84.677,3200000.0
2007-11-30 23:04:00,84.681,84.681,84.672,84.672,11600000.0
2007-11-30 23:05:00,84.693,84.758,84.693,84.758,4800000.0
2007-11-30 23:06:00,84.798,84.864,84.798,84.84,18000000.0
2007-11-30 23:07:00,84.858,84.878,84.858,84.878,4800000.0
2007-11-30 23:08:00,84.882,84.882,84.872,84.874,11200000.0
2007-11-30 23:09:00,84.866,84.866,84.833,84.864,12800000.0
2007-11-30 23:10:00,84.856,84.872,84.854,84.858,11200000.0
2007-11-30 23:11:00,84.871,84.876,84.859,84.876,12800000.0
2007-11-30 23:12:00,84.876,84.892,84.876,84.888,14400000.0
2007-11-30 23:13:00,84.898,84.899,84.889,84.894,14800000.0
2007-11-30 23:14:00,84.896,84.901,84.895,84.896,17600000.0
2007-11-30 23:15:00,84.887,84.901,84.887,84.892,12800000.0
2007-11-30 23:16:00,84.91,84.922,84.91,84.922,12800000.0
2007-11-30 23:17:00,84.944,84.971,84.944,84.971,4800000.0
2007-11-30 23:18:00,84.969,84.969,84.932,84.938,11200000.0
2007-11-30 23:19:00,84.921,84.927,84.912,84.912,9600000.0
2007-11-30 23:20:00,84.914,84.914,84.888,84.888,12800000.0
2007-11-30 23:21:00,84.874,84.882,84.873,84.873,8000000.0
2007-11-30 23:22:00,84.869,84.886,84.863,84.886,12800000.0
2007-11-30 23:23:00,84.889,84.896,84.889,84.896,12800000.0
2007-11-30 23:24:00,84.893,84.902,84.893,84.902,12800000.0
2007-11-30 23:25:00,84.882,84.887,84.79,84.887,11600000.0
2007-11-30 23:26:00,84.892,84.892,84.873,84.873,16000000.0
2007-11-30 23:27:00,84.856,84.859,84.844,84.856,16000000.0
2007-11-30 23:28:00,84.865,84.87,84.86,84.865,12800000.0
2007-11-30 23:29:00,84.85,84.866,84.85,84.859,11200000.0
2007-11-30 23:30:00,84.869,84.874,84.859,84.859,12800000.0
2007-11-30 23:31:00,84.854,84.879,84.843,84.879,11200000.0
2007-11-30 23:32:00,84.884,84.884,84.863,84.863,9600000.0
2007-11-30 23:33:00,84.878,84.878,84.857,84.857,14400000.0
2007-11-30 23:34:00,84.856,84.869,84.856,84.865,14400000.0
2007-11-30 23:35:00,84.883,84.895,84.883,84.895,12800000.0
2007-11-30 23:36:00,84.85,84.881,84.85,84.881,12800000.0
2007-11-30 23:37:00,84.893,84.893,84.88,84.882,16000000.0
2007-11-30 23:38:00,84.879,84.897,84.879,84.897,11200000.0
2007-11-30 23:39:00,84.908,84.944,84.841,84.926,11200000.0
2007-11-30 23:40:00,84.955,84.962,84.896,84.896,12800000.0
2007-11-30 23:41:00,84.875,84.899,84.875,84.894,12800000.0
2007-11-30 23:42:00,84.89,84.916,84.89,84.916,14400000.0
2007-11-30 23:43:00,84.921,84.931,84.921,84.922,11200000.0
2007-11-30 23:44:00,84.919,84.919,84.894,84.894,12800000.0
2007-11-30 23:45:00,84.89,84.908,84.89,84.908,12800000.0
2007-11-30 23:46:00,84.899,84.901,84.887,84.901,11200000.0
2007-11-30 23:47:00,84.913,84.916,84.895,84.911,11600000.0
2007-11-30 23:48:00,84.915,84.926,84.915,84.916,12800000.0
2007-11-30 23:49:00,84.926,84.956,84.926,84.956,14400000.0
2007-11-30 23:50:00,84.955,84.957,84.946,84.949,11200000.0
2007-11-30 23:51:00,84.949,84.973,84.949,84.966,11200000.0
2007-11-30 23:52:00,84.939,84.952,84.93,84.93,14400000.0
2007-11-30 23:53:00,84.928,84.935,84.925,84.933,14400000.0
2007-11-30 23:54:00,84.941,84.955,84.941,84.954,10600000.0
2007-11-30 23:55:00,84.958,84.973,84.958,84.963,13200000.0
2007-11-30 23:56:00,84.963,84.974,84.963,84.974,13200000.0
2007-11-30 23:57:00,84.966,84.966,84.913,84.913,12800000.0
2007-11-30 23:58:00,84.904,84.93,84.9,84.93,11600000.0
2007-11-30 23:59:00,84.939,84.951,84.932,84.939,14400000.0
2007-12-03 00:00:00,84.627,84.669,84.611,84.661,12800000.0
2007-12-03 00:01:00,84.57,84.578,84.57,84.578,8000000.0
2007-12-03 00:02:00,84.583,84.583,84.575,84.58,12800000.0
2007-12-03 00:03:00,84.575,84.579,84.57,84.571,12800000.0
2007-12-03 00:04:00,84.572,84.577,84.562,84.57,14400000.0
2007-12-03 00:05:00,84.574,84.58,84.568,84.58,14800000.0
2007-12-03 00:06:00,84.589,84.593,84.58,84.588,11200000.0
2007-12-03 00:07:00,84.57,84.57,84.548,84.548,6400000.0
2007-12-03 00:08:00,84.526,84.545,84.524,84.537,12800000.0
2007-12-03 00:09:00,84.531,84.542,84.524,84.524,11200000.0
2007-12-03 00:10:00,84.528,84.533,84.516,84.533,12800000.0
2007-12-03 00:11:00,84.518,84.518,84.503,84.503,4800000.0
2007-12-03 00:12:00,84.476,84.476,84.465,84.468,11200000.0
2007-12-03 00:13:00,84.471,84.528,84.471,84.528,9600000.0
2007-12-03 00:14:00,84.53,84.56,84.53,84.56,10600000.0
2007-12-03 00:15:00,84.569,84.589,84.569,84.589,6400000.0
2007-12-03 00:16:00,84.591,84.591,84.554,84.554,11200000.0
2007-12-03 00:17:00,84.456,84.462,84.456,84.461,11200000.0
2007-12-03 00:18:00,84.453,84.464,84.453,84.464,11200000.0
2007-12-03 00:19:00,84.519,84.547,84.483,84.483,12800000.0
2007-12-03 00:20:00,84.472,84.504,84.428,84.503,13800000.0
2007-12-03 00:21:00,84.503,84.503,84.474,84.483,9600000.0
2007-12-03 00:22:00,84.473,84.479,84.454,84.472,17600000.0
2007-12-03 00:23:00,84.483,84.488,84.482,84.485,11200000.0
2007-12-03 00:24:00,84.474,84.477,84.46,84.477,17600000.0
2007-12-03 00:25:00,84.486,84.486,84.484,84.484,3200000.0
2007-12-03 00:26:00,84.491,84.498,84.491,84.498,11200000.0
2007-12-03 00:27:00,84.489,84.494,84.489,84.491,8400000.0
2007-12-03 00:28:00,84.497,84.521,84.497,84.513,13200000.0
2007-12-03 00:29:00,84.53,84.53,84.451,84.512,9600000.0
2007-12-03 00:30:00,84.505,84.506,84.491,84.497,12800000.0
2007-12-03 00:31:00,84.508,84.51,84.508,84.51,3200000.0
2007-12-03 00:32:00,84.517,84.533,84.517,84.53,14400000.0
2007-12-03 00:33:00,84.52,84.547,84.52,84.547,9600000.0
2007-12-03 00:34:00,84.575,84.584,84.568,84.584,17600000.0
2007-12-03 00:35:00,84.595,84.595,84.588,84.591,9600000.0
2007-12-03 00:36:00,84.585,84.598,84.585,84.598,12800000.0
2007-12-03 00:37:00,84.583,84.603,84.583,84.603,11200000.0
2007-12-03 00:38:00,84.606,84.65,84.592,84.65,14400000.0
2007-12-03 00:39:00,84.587,84.587,84.567,84.567,3200000.0
2007-12-03 00:40:00,84.558,84.598,84.558,84.598,12800000.0
2007-12-03 00:41:00,84.608,84.608,84.602,84.604,9600000.0
2007-12-03 00:42:00,84.599,84.599,84.579,84.59,11200000.0
2007-12-03 00:43:00,84.59,84.596,84.59,84.595,8000000.0
2007-12-03 00:44:00,84.596,84.598,84.589,84.591,17600000.0
2007-12-03 00:45:00,84.584,84.606,84.584,84.599,11200000.0
2007-12-03 00:46:00,84.615,84.615,84.599,84.6,16000000.0
2007-12-03 00:47:00,84.605,84.606,84.6,84.6,7400000.0
2007-12-03 00:48:00,84.601,84.612,84.6,84.602,11200000.0
2007-12-03 00:49:00,84.596,84.615,84.596,84.615,6400000.0
2007-12-03 00:50:00,84.615,84.615,84.601,84.605,11200000.0
2007-12-03 00:51:00,84.601,84.615,84.596,84.615,11200000.0
2007-12-03 00:52:00,84.609,84.615,84.601,84.611,14400000.0
2007-12-03 00:53:00,84.618,84.624,84.61,84.624,9600000.0
2007-12-03 00:54:00,84.642,84.649,84.63,84.633,16000000.0
2007-12-03 00:55:00,84.656,84.668,84.656,84.668,11200000.0
2007-12-03 00:56:00,84.672,84.687,84.664,84.664,14400000.0
2007-12-03 00:57:00,84.663,84.695,84.663,84.695,9600000.0
2007-12-03 00:58:00,84.703,84.717,84.698,84.716,11200000.0
2007-12-03 00:59:00,84.645,84.758,84.645,84.733,11200000.0
2007-12-03 01:00:00,84.708,84.72,84.707,84.708,10000000.0
2007-12-03 01:01:00,84.701,84.701,84.677,84.698,9600000.0
2007-12-03 01:02:00,84.701,84.717,84.687,84.717,11200000.0
2007-12-03 01:03:00,84.72,84.72,84.705,84.705,11200000.0
2007-12-03 01:04:00,84.72,84.727,84.71,84.71,11200000.0
2007-12-03 01:05:00,84.709,84.709,84.62,84.62,11200000.0
2007-12-03 01:06:00,84.693,84.707,84.689,84.694,11600000.0
2007-12-03 01:07:00,84.706,84.706,84.682,84.682,11200000.0
2007-12-03 01:08:00,84.689,84.694,84.674,84.68,11200000.0
2007-12-03 01:09:00,84.673,84.673,84.649,84.649,11200000.0
2007-12-03 01:10:00,84.647,84.653,84.643,84.649,17600000.0
2007-12-03 01:11:00,84.659,84.659,84.641,84.641,8000000.0
2007-12-03 01:12:00,84.644,84.656,84.643,84.655,12800000.0
2007-12-03 01:13:00,84.661,84.68,84.661,84.68,4800000.0
2007-12-03 01:14:00,84.683,84.683,84.678,84.679,4800000.0
2007-12-03 01:15:00,84.678,84.679,84.676,84.676,9600000.0
2007-12-03 01:16:00,84.702,84.721,84.702,84.717,11200000.0
2007-12-03 01:17:00,84.719,84.733,84.718,84.733,10000000.0
2007-12-03 01:18:00,84.725,84.725,84.708,84.708,11200000.0
2007-12-03 01:19:00,84.711,84.711,84.702,84.708,8000000.0
2007-12-03 01:20:00,84.706,84.717,84.701,84.704,16000000.0
2007-12-03 01:21:00,84.693,84.693,84.681,84.681,8000000.0
2007-12-03 01:22:00,84.65,84.683,84.65,84.683,12800000.0
2007-12-03 01:23:00,84.669,84.669,84.65,84.65,6400000.0
2007-12-03 01:24:00,84.664,84.669,84.664,84.668,12200000.0
2007-12-03 01:25:00,84.674,84.681,84.668,84.681,8000000.0
2007-12-03 01:26:00,84.682,84.682,84.666,84.673,11200000.0
2007-12-03 01:27:00,84.664,84.664,84.655,84.655,3200000.0
2007-12-03 01:28:00,84.655,84.664,84.645,84.662,17600000.0
2007-12-03 01:29:00,84.677,84.684,84.674,84.68,11200000.0
2007-12-03 01:30:00,84.689,84.695,84.682,84.69,11200000.0
2007-12-03 01:31:00,84.688,84.688,84.684,84.684,11200000.0
2007-12-03 01:32:00,84.686,84.686,84.682,84.684,11200000.0
2007-12-03 01:33:00,84.678,84.689,84.67,84.687,17600000.0
2007-12-03 01:34:00,84.67,84.68,84.67,84.676,17600000.0
2007-12-03 01:35:00,84.677,84.688,84.676,84.688,9600000.0
2007-12-03 01:36:00,84.675,84.678,84.653,84.675,12800000.0
2007-12-03 01:37:00,84.685,84.689,84.685,84.689,9600000.0
2007-12-03 01:38:00,84.683,84.683,84.664,84.678,17600000.0
2007-12-03 01:39:00,84.687,84.694,84.687,84.692,7400000.0
2007-12-03 01:40:00,84.706,84.713,84.699,84.699,12800000.0
2007-12-03 01:41:00,84.675,84.675,84.665,84.669,8000000.0
2007-12-03 01:42:00,84.665,84.665,84.651,84.657,11200000.0
2007-12-03 01:43:00,84.67,84.68,84.622,84.679,9600000.0
2007-12-03 01:44:00,84.696,84.701,84.685,84.685,11200000.0
2007-12-03 01:45:00,84.674,84.682,84.668,84.668,9600000.0
2007-12-03 01:46:00,84.661,84.677,84.661,84.677,11200000.0
2007-12-03 01:47:00,84.692,84.717,84.692,84.708,11200000.0
2007-12-03 01:48:00,84.738,84.749,84.736,84.738,12800000.0
2007-12-03 01:49:00,84.744,84.751,84.742,84.742,8000000.0
2007-12-03 01:50:00,84.757,84.757,84.721,84.721,16000000.0
2007-12-03 01:51:00,84.695,84.746,84.693,84.746,8000000.0
2007-12-03 01:52:00,84.759,84.766,84.747,84.75,12800000.0
2007-12-03 01:53:00,84.751,84.774,84.751,84.771,12800000.0
2007-12-03 01:54:00,84.785,84.79,84.775,84.779,12800000.0
2007-12-03 01:55:00,84.753,84.753,84.738,84.738,9600000.0
2007-12-03 01:56:00,84.72,84.723,84.715,84.717,16000000.0
2007-12-03 01:57:00,84.729,84.744,84.729,84.735,12800000.0
2007-12-03 01:58:00,84.733,84.733,84.714,84.715,17600000.0
2007-12-03 01:59:00,84.712,84.72,84.712,84.714,8000000.0
2007-12-03 02:00:00,84.714,84.732,84.714,84.726,12800000.0
2007-12-03 02:01:00,84.727,84.732,84.727,84.732,11200000.0
2007-12-03 02:02:00,84.728,84.732,84.724,84.724,11200000.0
2007-12-03 02:03:00,84.723,84.737,84.723,84.735,13200000.0
2007-12-03 02:04:00,84.733,84.737,84.731,84.733,12800000.0
2007-12-03 02:05:00,84.735,84.77,84.735,84.77,12800000.0
2007-12-03 02:06:00,84.75,84.765,84.75,84.765,8400000.0
2007-12-03 02:07:00,84.774,84.796,84.774,84.796,20800000.0
2007-12-03 02:08:00,84.792,84.807,84.792,84.804,11200000.0
2007-12-03 02:09:00,84.793,84.793,84.772,84.776,14400000.0
2007-12-03 02:10:00,84.782,84.783,84.781,84.783,8000000.0
2007-12-03 02:11:00,84.793,84.793,84.772,84.779,12800000.0
2007-12-03 02:12:00,84.775,84.785,84.775,84.785,14400000.0
2007-12-03 02:13:00,84.789,84.802,84.781,84.787,16400000.0
2007-12-03 02:14:00,84.776,84.797,84.776,84.797,9600000.0
2007-12-03 02:15:00,84.778,84.778,84.725,84.738,12200000.0
2007-12-03 02:16:00,84.745,84.745,84.713,84.713,11200000.0
2007-12-03 02:17:00,84.696,84.698,84.69,84.692,10600000.0
2007-12-03 02:18:00,84.696,84.696,84.683,84.683,9600000.0
2007-12-03 02:19:00,84.668,84.668,84.65,84.656,11200000.0
2007-12-03 02:20:00,84.657,84.657,84.643,84.648,8000000.0
2007-12-03 02:21:00,84.687,84.694,84.678,84.69,18000000.0
2007-12-03 02:22:00,84.677,84.677,84.653,84.669,14400000.0
2007-12-03 02:23:00,84.667,84.677,84.663,84.672,11600000.0
2007-12-03 02:24:00,84.667,84.67,84.662,84.663,9600000.0
2007-12-03 02:25:00,84.658,84.667,84.658,84.663,24000000.0
2007-12-03 02:26:00,84.651,84.658,84.65,84.658,4200000.0
2007-12-03 02:27:00,84.672,84.716,84.672,84.672,12800000.0
2007-12-03 02:28:00,84.663,84.673,84.663,84.672,11200000.0
2007-12-03 02:29:00,84.677,84.685,84.674,84.683,11200000.0
2007-12-03 02:30:00,84.642,84.642,84.577,84.581,8000000.0
2007-12-03 02:31:00,84.597,84.622,84.587,84.622,14400000.0
2007-12-03 02:32:00,84.641,84.652,84.634,84.652,12800000.0
2007-12-03 02:33:00,84.649,84.649,84.628,84.631,11200000.0
2007-12-03 02:34:00,84.625,84.626,84.613,84.622,13200000.0
2007-12-03 02:35:00,84.619,84.619,84.601,84.601,12800000.0
2007-12-03 02:36:00,84.588,84.601,84.584,84.601,11200000.0
2007-12-03 02:37:00,84.602,84.607,84.573,84.573,12800000.0
2007-12-03 02:38:00,84.568,84.568,84.556,84.556,12800000.0
2007-12-03 02:39:00,84.556,84.583,84.556,84.58,11200000.0
2007-12-03 02:40:00,84.565,84.596,84.559,84.596,9600000.0
2007-12-03 02:41:00,84.597,84.597,84.557,84.567,12800000.0
2007-12-03 02:42:00,84.584,84.592,84.58,84.58,4800000.0
2007-12-03 02:43:00,84.584,84.593,84.58,84.586,25600000.0
2007-12-03 02:44:00,84.584,84.585,84.567,84.584,12800000.0
2007-12-03 02:45:00,84.586,84.592,84.581,84.592,16000000.0
2007-12-03 02:46:00,84.597,84.613,84.597,84.601,8000000.0
2007-12-03 02:47:00,84.597,84.609,84.597,84.609,16000000.0
2007-12-03 02:48:00,84.622,84.629,84.622,84.625,11200000.0
2007-12-03 02:49:00,84.636,84.651,84.63,84.651,16000000.0
2007-12-03 02:50:00,84.659,84.665,84.653,84.657,17600000.0
2007-12-03 02:51:00,84.648,84.648,84.625,84.625,16000000.0
2007-12-03 02:52:00,84.609,84.611,84.599,84.599,9600000.0
2007-12-03 02:53:00,84.595,84.635,84.554,84.635,12800000.0
2007-12-03 02:54:00,84.644,84.664,84.64,84.664,6400000.0
2007-12-03 02:55:00,84.684,84.684,84.663,84.68,12800000.0
2007-12-03 02:56:00,84.661,84.661,84.648,84.648,11600000.0
2007-12-03 02:57:00,84.663,84.677,84.663,84.677,11200000.0
2007-12-03 02:58:00,84.672,84.677,84.669,84.676,9600000.0
2007-12-03 02:59:00,84.692,84.727,84.692,84.727,16000000.0
2007-12-03 03:00:00,84.721,84.721,84.706,84.719,11200000.0
2007-12-03 03:01:00,84.719,84.719,84.695,84.702,12800000.0
2007-12-03 03:02:00,84.693,84.693,84.678,84.678,12800000.0
2007-12-03 03:03:00,84.68,84.688,84.678,84.688,12800000.0
2007-12-03 03:04:00,84.674,84.675,84.674,84.675,3200000.0
2007-12-03 03:05:00,84.675,84.694,84.668,84.694,17600000.0
2007-12-03 03:06:00,84.685,84.686,84.668,84.668,11200000.0
2007-12-03 03:07:00,84.649,84.65,84.605,84.605,11200000.0
2007-12-03 03:08:00,84.57,84.578,84.561,84.578,8000000.0
2007-12-03 03:09:00,84.6,84.628,84.599,84.628,14800000.0
2007-12-03 03:10:00,84.604,84.612,84.599,84.599,11200000.0
2007-12-03 03:11:00,84.585,84.594,84.578,84.592,12800000.0
2007-12-03 03:12:00,84.59,84.59,84.587,84.587,3200000.0
2007-12-03 03:13:00,84.59,84.598,84.583,84.583,14400000.0
2007-12-03 03:14:00,84.578,84.587,84.575,84.584,12800000.0
2007-12-03 03:15:00,84.57,84.585,84.548,84.585,17600000.0
2007-12-03 03:16:00,84.571,84.575,84.571,84.572,9600000.0
2007-12-03 03:17:00,84.612,84.614,84.59,84.59,12800000.0
2007-12-03 03:18:00,84.602,84.607,84.594,84.594,9600000.0
2007-12-03 03:19:00,84.604,84.61,84.599,84.599,16000000.0
2007-12-03 03:20:00,84.598,84.623,84.598,84.623,6400000.0
2007-12-03 03:21:00,84.648,84.654,84.644,84.654,11200000.0
2007-12-03 03:22:00,84.648,84.653,84.647,84.653,12200000.0
2007-12-03 03:23:00,84.668,84.683,84.666,84.683,17000000.0
2007-12-03 03:24:00,84.676,84.676,84.654,84.654,9600000.0
2007-12-03 03:25:00,84.646,84.649,84.639,84.642,19200000.0
2007-12-03 03:26:00,84.632,84.632,84.62,84.62,12800000.0
2007-12-03 03:27:00,84.622,84.622,84.604,84.605,12200000.0
2007-12-03 03:28:00,84.604,84.608,84.601,84.608,12800000.0
2007-12-03 03:29:00,84.615,84.64,84.615,84.64,10600000.0
2007-12-03 03:30:00,84.68,84.694,84.676,84.676,12800000.0
2007-12-03 03:31:00,84.661,84.675,84.661,84.665,32000000.0
2007-12-03 03:32:00,84.669,84.669,84.649,84.664,11200000.0
2007-12-03 03:33:00,84.643,84.65,84.633,84.64,12800000.0
2007-12-03 03:34:00,84.646,84.647,84.646,84.647,3200000.0
2007-12-03 03:35:00,84.653,84.664,84.642,84.664,14400000.0
2007-12-03 03:36:00,84.661,84.663,84.648,84.649,12600000.0
2007-12-03 03:37:00,84.619,84.64,84.619,84.633,17600000.0
2007-12-03 03:38:00,84.64,84.64,84.623,84.631,8000000.0
2007-12-03 03:39:00,84.623,84.637,84.623,84.629,17600000.0
2007-12-03 03:40:00,84.647,84.655,84.646,84.646,12800000.0
2007-12-03 03:41:00,84.652,84.691,84.652,84.69,12800000.0
2007-12-03 03:42:00,84.703,84.703,84.681,84.699,11200000.0
2007-12-03 03:43:00,84.692,84.701,84.689,84.69,14400000.0
2007-12-03 03:44:00,84.698,84.701,84.691,84.701,8000000.0
2007-12-03 03:45:00,84.693,84.701,84.688,84.694,14400000.0
2007-12-03 03:46:00,84.673,84.673,84.659,84.666,9600000.0
2007-12-03 03:47:00,84.646,84.646,84.631,84.631,12800000.0
2007-12-03 03:48:00,84.645,84.645,84.639,84.644,9600000.0
2007-12-03 03:49:00,84.633,84.633,84.599,84.599,12800000.0
2007-12-03 03:50:00,84.596,84.606,84.588,84.606,9600000.0
2007-12-03 03:51:00,84.593,84.593,84.565,84.565,12800000.0
2007-12-03 03:52:00,84.564,84.576,84.564,84.576,8000000.0
2007-12-03 03:53:00,84.589,84.626,84.589,84.626,11200000.0
2007-12-03 03:54:00,84.614,84.623,84.6,84.611,12800000.0
2007-12-03 03:55:00,84.609,84.609,84.579,84.579,11200000.0
2007-12-03 03:56:00,84.587,84.592,84.58,84.592,11200000.0
2007-12-03 03:57:00,84.582,84.582,84.538,84.575,10600000.0
2007-12-03 03:58:00,84.56,84.56,84.543,84.543,12800000.0
2007-12-03 03:59:00,84.543,84.543,84.522,84.522,17600000.0
2007-12-03 04:00:00,84.521,84.529,84.512,84.528,14400000.0
2007-12-03 04:01:00,84.537,84.537,84.48,84.48,11200000.0
2007-12-03 04:02:00,84.456,84.456,84.443,84.444,12800000.0
2007-12-03 04:03:00,84.387,84.387,84.278,84.278,11200000.0
2007-12-03 04:04:00,84.358,84.358,84.3,84.3,14400000.0
2007-12-03 04:05:00,84.302,84.302,84.256,84.302,14400000.0
2007-12-03 04:06:00,84.318,84.356,84.318,84.356,9600000.0
2007-12-03 04:07:00,84.372,84.382,84.372,84.378,12800000.0
2007-12-03 04:08:00,84.387,84.387,84.371,84.381,12800000.0
2007-12-03 04:09:00,84.385,84.385,84.369,84.37,11200000.0
2007-12-03 04:10:00,84.39,84.402,84.389,84.391,16000000.0
2007-12-03 04:11:00,84.387,84.397,84.387,84.391,8000000.0
2007-12-03 04:12:00,84.4,84.401,84.382,84.385,12800000.0
2007-12-03 04:13:00,84.379,84.406,84.379,84.401,18000000.0
2007-12-03 04:14:00,84.405,84.409,84.394,84.404,11200000.0
2007-12-03 04:15:00,84.405,84.405,84.4,84.401,16000000.0
2007-12-03 04:16:00,84.407,84.415,84.388,84.395,14400000.0
2007-12-03 04:17:00,84.369,84.372,84.358,84.365,18000000.0
2007-12-03 04:18:00,84.377,84.377,84.342,84.342,13200000.0
2007-12-03 04:19:00,84.323,84.338,84.313,84.321,35200000.0
2007-12-03 04:20:00,84.329,84.353,84.329,84.353,11200000.0
2007-12-03 04:21:00,84.35,84.356,84.346,84.346,11200000.0
2007-12-03 04:22:00,84.348,84.396,84.34,84.396,12800000.0
2007-12-03 04:23:00,84.413,84.413,84.393,84.393,12800000.0
2007-12-03 04:24:00,84.385,84.385,84.341,84.341,16000000.0
2007-12-03 04:25:00,84.329,84.348,84.329,84.348,16000000.0
2007-12-03 04:26:00,84.34,84.368,84.34,84.368,12800000.0
2007-12-03 04:27:00,84.367,84.372,84.362,84.362,17600000.0
2007-12-03 04:28:00,84.337,84.367,84.337,84.367,12800000.0
2007-12-03 04:29:00,84.36,84.36,84.334,84.334,16000000.0
2007-12-03 04:30:00,84.343,84.347,84.276,84.347,11200000.0
2007-12-03 04:31:00,84.354,84.411,84.354,84.411,12800000.0
2007-12-03 04:32:00,84.39,84.39,84.35,84.354,18000000.0
2007-12-03 04:33:00,84.331,84.331,84.301,84.301,12800000.0
2007-12-03 04:34:00,84.302,84.316,84.296,84.296,14800000.0
2007-12-03 04:35:00,84.296,84.296,84.272,84.282,11200000.0
2007-12-03 04:36:00,84.346,84.352,84.322,84.322,11200000.0
2007-12-03 04:37:00,84.315,84.327,84.315,84.324,12800000.0
2007-12-03 04:38:00,84.331,84.345,84.303,84.303,16000000.0
2007-12-03 04:39:00,84.325,84.333,84.314,84.316,14400000.0
2007-12-03 04:40:00,84.31,84.323,84.309,84.309,12800000.0
2007-12-03 04:41:00,84.306,84.314,84.296,84.31,11200000.0
2007-12-03 04:42:00,84.33,84.347,84.316,84.316,11200000.0
2007-12-03 04:43:00,84.311,84.313,84.311,84.313,3200000.0
2007-12-03 04:44:00,84.311,84.324,84.311,84.324,17600000.0
2007-12-03 04:45:00,84.303,84.303,84.233,84.246,11200000.0
2007-12-03 04:46:00,84.252,84.265,84.252,84.265,12800000.0
2007-12-03 04:47:00,84.268,84.27,84.257,84.27,16000000.0
2007-12-03 04:48:00,84.263,84.263,84.248,84.25,11200000.0
2007-12-03 04:49:00,84.228,84.228,84.194,84.207,12800000.0
2007-12-03 04:50:00,84.199,84.205,84.191,84.191,17600000.0
2007-12-03 04:51:00,84.179,84.188,84.179,84.188,15400000.0
2007-12-03 04:52:00,84.19,84.209,84.19,84.205,12800000.0
2007-12-03 04:53:00,84.2,84.208,84.2,84.208,12800000.0
2007-12-03 04:54:00,84.217,84.237,84.217,84.231,33600000.0
2007-12-03 04:55:00,84.239,84.247,84.239,84.241,11200000.0
2007-12-03 04:56:00,84.243,84.243,84.226,84.234,16000000.0
2007-12-03 04:57:00,84.24,84.267,84.24,84.261,17600000.0
2007-12-03 04:58:00,84.266,84.273,84.266,84.268,14400000.0
2007-12-03 04:59:00,84.252,84.252,84.232,84.243,17600000.0
2007-12-03 05:00:00,84.206,84.232,84.206,84.226,17600000.0
2007-12-03 05:01:00,84.228,84.259,84.228,84.259,14400000.0
2007-12-03 05:02:00,84.257,84.271,84.257,84.271,17600000.0
2007-12-03 05:03:00,84.269,84.274,84.264,84.264,17600000.0
2007-12-03 05:04:00,84.255,84.262,84.243,84.259,12800000.0
2007-12-03 05:05:00,84.264,84.264,84.253,84.255,13200000.0
2007-12-03 05:06:00,84.258,84.27,84.258,84.269,11200000.0
2007-12-03 05:07:00,84.277,84.28,84.271,84.271,11200000.0
2007-12-03 05:08:00,84.274,84.274,84.266,84.266,11200000.0
2007-12-03 05:09:00,84.253,84.253,84.242,84.244,11600000.0
2007-12-03 05:10:00,84.242,84.256,84.242,84.249,12800000.0
2007-12-03 05:11:00,84.23,84.23,84.219,84.219,11200000.0
2007-12-03 05:12:00,84.21,84.218,84.194,84.194,17600000.0
2007-12-03 05:13:00,84.185,84.185,84.169,84.176,11600000.0
2007-12-03 05:14:00,84.166,84.171,84.159,84.171,16000000.0
2007-12-03 05:15:00,84.166,84.179,84.166,84.179,12800000.0
2007-12-03 05:16:00,84.165,84.165,84.132,84.132,16000000.0
2007-12-03 05:17:00,84.122,84.127,84.11,84.112,17600000.0
2007-12-03 05:18:00,84.124,84.132,84.122,84.127,11200000.0
2007-12-03 05:19:00,84.126,84.141,84.126,84.141,17600000.0
2007-12-03 05:20:00,84.156,84.159,84.149,84.159,12800000.0
2007-12-03 05:21:00,84.152,84.161,84.145,84.158,17600000.0
2007-12-03 05:22:00,84.13,84.167,84.13,84.167,25600000.0
2007-12-03 05:23:00,84.179,84.183,84.17,84.183,17600000.0
2007-12-03 05:24:00,84.177,84.177,84.163,84.173,12800000.0
2007-12-03 05:25:00,84.183,84.188,84.173,84.188,12800000.0
2007-12-03 05:26:00,84.182,84.189,84.174,84.182,11200000.0
2007-12-03 05:27:00,84.171,84.171,84.162,84.166,12800000.0
2007-12-03 05:28:00,84.151,84.173,84.151,84.173,11200000.0
2007-12-03 05:29:00,84.16,84.16,84.135,84.135,17600000.0
2007-12-03 05:30:00,84.123,84.14,84.123,84.14,16000000.0
2007-12-03 05:31:00,84.131,84.14,84.129,84.131,11200000.0
2007-12-03 05:32:00,84.125,84.126,84.117,84.117,12800000.0
2007-12-03 05:33:00,84.126,84.131,84.124,84.131,11600000.0
2007-12-03 05:34:00,84.137,84.144,84.133,84.144,16000000.0
2007-12-03 05:35:00,84.121,84.163,84.121,84.163,11200000.0
2007-12-03 05:36:00,84.171,84.171,84.163,84.166,12800000.0
2007-12-03 05:37:00,84.176,84.222,84.176,84.222,12800000.0
2007-12-03 05:38:00,84.223,84.227,84.216,84.216,11200000.0
2007-12-03 05:39:00,84.214,84.231,84.214,84.22,12800000.0
2007-12-03 05:40:00,84.234,84.247,84.232,84.247,11200000.0
2007-12-03 05:41:00,84.233,84.252,84.233,84.251,9600000.0
2007-12-03 05:42:00,84.249,84.249,84.171,84.241,11200000.0
2007-12-03 05:43:00,84.231,84.239,84.228,84.239,12800000.0
2007-12-03 05:44:00,84.247,84.251,84.24,84.24,14400000.0
2007-12-03 05:45:00,84.257,84.257,84.242,84.25,12800000.0
2007-12-03 05:46:00,84.249,84.263,84.247,84.249,12800000.0
2007-12-03 05:47:00,84.252,84.252,84.244,84.252,12800000.0
2007-12-03 05:48:00,84.251,84.264,84.246,84.26,11200000.0
2007-12-03 05:49:00,84.253,84.256,84.251,84.255,12800000.0
2007-12-03 05:50:00,84.254,84.254,84.227,84.237,12800000.0
2007-12-03 05:51:00,84.24,84.24,84.22,84.229,16000000.0
2007-12-03 05:52:00,84.233,84.234,84.229,84.229,16000000.0
2007-12-03 05:53:00,84.232,84.232,84.213,84.214,12800000.0
2007-12-03 05:54:00,84.222,84.231,84.22,84.22,11200000.0
2007-12-03 05:55:00,84.219,84.219,84.209,84.217,16000000.0
2007-12-03 05:56:00,84.202,84.202,84.193,84.193,17600000.0
2007-12-03 05:57:00,84.195,84.198,84.191,84.198,10600000.0
2007-12-03 05:58:00,84.191,84.193,84.185,84.187,11200000.0
2007-12-03 05:59:00,84.188,84.198,84.187,84.193,17600000.0
2007-12-03 06:00:00,84.177,84.187,84.177,84.179,12200000.0
2007-12-03 06:01:00,84.184,84.185,84.171,84.171,17600000.0
2007-12-03 06:02:00,84.155,84.156,84.145,84.156,17600000.0
2007-12-03 06:03:00,84.149,84.179,84.145,84.179,12800000.0
2007-12-03 06:04:00,84.187,84.188,84.171,84.179,12800000.0
2007-12-03 06:05:00,84.185,84.204,84.183,84.204,11200000.0
2007-12-03 06:06:00,84.201,84.201,84.193,84.199,11200000.0
2007-12-03 06:07:00,84.189,84.189,84.179,84.181,10600000.0
2007-12-03 06:08:00,84.186,84.207,84.186,84.205,17600000.0
2007-12-03 06:09:00,84.219,84.254,84.202,84.254,12800000.0
2007-12-03 06:10:00,84.26,84.268,84.253,84.253,11200000.0
2007-12-03 06:11:00,84.275,84.293,84.275,84.293,35200000.0
2007-12-03 06:12:00,84.301,84.301,84.29,84.297,11200000.0
2007-12-03 06:13:00,84.302,84.312,84.292,84.312,14400000.0
2007-12-03 06:14:00,84.312,84.331,84.311,84.331,17600000.0
2007-12-03 06:15:00,84.345,84.364,84.341,84.364,12800000.0
2007-12-03 06:16:00,84.36,84.363,84.351,84.354,14400000.0
2007-12-03 06:17:00,84.355,84.356,84.334,84.356,14400000.0
2007-12-03 06:18:00,84.337,84.347,84.256,84.34,11200000.0
2007-12-03 06:19:00,84.354,84.354,84.33,84.332,11200000.0
2007-12-03 06:20:00,84.329,84.335,84.325,84.327,12800000.0
2007-12-03 06:21:00,84.245,84.338,84.245,84.331,12800000.0
2007-12-03 06:22:00,84.33,84.344,84.326,84.326,16000000.0
2007-12-03 06:23:00,84.347,84.347,84.336,84.341,11600000.0
2007-12-03 06:24:00,84.347,84.348,84.341,84.342,14400000.0
2007-12-03 06:25:00,84.345,84.353,84.327,84.327,17600000.0
2007-12-03 06:26:00,84.338,84.339,84.329,84.337,11200000.0
2007-12-03 06:27:00,84.323,84.332,84.315,84.332,14400000.0
2007-12-03 06:28:00,84.321,84.323,84.315,84.315,16000000.0
2007-12-03 06:29:00,84.315,84.327,84.315,84.319,12800000.0
2007-12-03 06:30:00,84.308,84.308,84.29,84.297,27600000.0
2007-12-03 06:31:00,84.29,84.298,84.276,84.298,11200000.0
2007-12-03 06:32:00,84.288,84.298,84.288,84.29,22400000.0
2007-12-03 06:33:00,84.279,84.3,84.279,84.3,24000000.0
2007-12-03 06:34:00,84.266,84.281,84.252,84.271,17600000.0
2007-12-03 06:35:00,84.303,84.324,84.303,84.314,11200000.0
2007-12-03 06:36:00,84.322,84.322,84.303,84.319,12800000.0
2007-12-03 06:37:00,84.326,84.334,84.324,84.333,12800000.0
2007-12-03 06:38:00,84.339,84.341,84.318,84.318,17600000.0
2007-12-03 06:39:00,84.298,84.298,84.277,84.277,14400000.0
2007-12-03 06:40:00,84.3,84.323,84.3,84.31,11200000.0
2007-12-03 06:41:00,84.312,84.313,84.306,84.313,8000000.0
2007-12-03 06:42:00,84.323,84.323,84.301,84.301,14400000.0
2007-12-03 06:43:00,84.292,84.292,84.281,84.281,19200000.0
2007-12-03 06:44:00,84.283,84.285,84.268,84.268,11200000.0
2007-12-03 06:45:00,84.26,84.26,84.246,84.256,12800000.0
2007-12-03 06:46:00,84.248,84.264,84.244,84.256,16000000.0
2007-12-03 06:47:00,84.282,84.293,84.282,84.283,12800000.0
2007-12-03 06:48:00,84.28,84.28,84.255,84.267,12800000.0
2007-12-03 06:49:00,84.257,84.271,84.257,84.262,12800000.0
2007-12-03 06:50:00,84.268,84.27,84.249,84.249,14400000.0
2007-12-03 06:51:00,84.252,84.252,84.234,84.239,16000000.0
2007-12-03 06:52:00,84.23,84.251,84.224,84.251,14400000.0
2007-12-03 06:53:00,84.24,84.24,84.224,84.226,11200000.0
2007-12-03 06:54:00,84.217,84.229,84.213,84.213,12800000.0
2007-12-03 06:55:00,84.218,84.226,84.215,84.223,15400000.0
2007-12-03 06:56:00,84.211,84.215,84.206,84.214,12800000.0
2007-12-03 06:57:00,84.208,84.208,84.2,84.208,16000000.0
2007-12-03 06:58:00,84.214,84.221,84.212,84.218,11200000.0
2007-12-03 06:59:00,84.214,84.221,84.197,84.221,17600000.0
2007-12-03 07:00:00,84.237,84.237,84.231,84.235,11200000.0
2007-12-03 07:01:00,84.214,84.233,84.214,84.228,16000000.0
2007-12-03 07:02:00,84.237,84.24,84.223,84.223,12800000.0
2007-12-03 07:03:00,84.218,84.231,84.218,84.231,12800000.0
2007-12-03 07:04:00,84.24,84.24,84.208,84.218,11200000.0
2007-12-03 07:05:00,84.211,84.218,84.21,84.218,9600000.0
2007-12-03 07:06:00,84.221,84.228,84.221,84.228,16000000.0
2007-12-03 07:07:00,84.233,84.242,84.232,84.239,11200000.0
2007-12-03 07:08:00,84.241,84.254,84.236,84.254,28800000.0
2007-12-03 07:09:00,84.258,84.267,84.253,84.267,14400000.0
2007-12-03 07:10:00,84.265,84.271,84.257,84.257,11200000.0
2007-12-03 07:11:00,84.255,84.269,84.255,84.269,17000000.0
2007-12-03 07:12:00,84.256,84.271,84.256,84.264,12800000.0
2007-12-03 07:13:00,84.262,84.265,84.252,84.252,14400000.0
2007-12-03 07:14:00,84.248,84.255,84.247,84.255,12800000.0
2007-12-03 07:15:00,84.247,84.255,84.247,84.255,11200000.0
2007-12-03 07:16:00,84.226,84.235,84.226,84.232,14400000.0
2007-12-03 07:17:00,84.247,84.247,84.236,84.238,11200000.0
2007-12-03 07:18:00,84.241,84.277,84.241,84.277,14400000.0
2007-12-03 07:19:00,84.301,84.322,84.301,84.31,11200000.0
2007-12-03 07:20:00,84.321,84.321,84.313,84.313,14400000.0
2007-12-03 07:21:00,84.317,84.323,84.314,84.319,12800000.0
2007-12-03 07:22:00,84.331,84.336,84.327,84.336,8000000.0
2007-12-03 07:23:00,84.332,84.332,84.32,84.325,16000000.0
2007-12-03 07:24:00,84.32,84.326,84.312,84.312,11200000.0
2007-12-03 07:25:00,84.303,84.312,84.303,84.307,11200000.0
2007-12-03 07:26:00,84.313,84.313,84.293,84.293,13200000.0
2007-12-03 07:27:00,84.288,84.288,84.278,84.283,11200000.0
2007-12-03 07:28:00,84.265,84.278,84.265,84.278,8000000.0
2007-12-03 07:29:00,84.274,84.299,84.274,84.299,27200000.0
2007-12-03 07:30:00,84.311,84.314,84.3,84.3,12800000.0
2007-12-03 07:31:00,84.31,84.327,84.298,84.327,11200000.0
2007-12-03 07:32:00,84.318,84.321,84.31,84.31,12800000.0
2007-12-03 07:33:00,84.307,84.317,84.307,84.312,16000000.0
2007-12-03 07:34:00,84.31,84.315,84.299,84.299,11200000.0
2007-12-03 07:35:00,84.305,84.325,84.305,84.325,15400000.0
2007-12-03 07:36:00,84.335,84.345,84.328,84.343,12800000.0
2007-12-03 07:37:00,84.369,84.369,84.34,84.34,14400000.0
2007-12-03 07:38:00,84.35,84.35,84.334,84.345,15400000.0
2007-12-03 07:39:00,84.36,84.376,84.36,84.37,19200000.0
2007-12-03 07:40:00,84.385,84.397,84.385,84.395,11200000.0
2007-12-03 07:41:00,84.396,84.4,84.381,84.381,8000000.0
2007-12-03 07:42:00,84.392,84.392,84.371,84.371,33000000.0
2007-12-03 07:43:00,84.369,84.369,84.361,84.364,28800000.0
2007-12-03 07:44:00,84.384,84.419,84.384,84.387,17600000.0
2007-12-03 07:45:00,84.396,84.398,84.332,84.398,13800000.0
2007-12-03 07:46:00,84.396,84.417,84.396,84.4,26600000.0
2007-12-03 07:47:00,84.393,84.405,84.393,84.405,11200000.0
2007-12-03 07:48:00,84.383,84.396,84.383,84.396,10600000.0
2007-12-03 07:49:00,84.395,84.411,84.395,84.395,8000000.0
2007-12-03 07:50:00,84.397,84.397,84.387,84.394,11200000.0
2007-12-03 07:51:00,84.392,84.401,84.372,84.401,38400000.0
2007-12-03 07:52:00,84.438,84.438,84.413,84.431,17600000.0
2007-12-03 07:53:00,84.444,84.444,84.413,84.413,11200000.0
2007-12-03 07:54:00,84.407,84.414,84.407,84.412,12800000.0
2007-12-03 07:55:00,84.425,84.427,84.414,84.42,30400000.0
2007-12-03 07:56:00,84.418,84.422,84.405,84.422,16000000.0
2007-12-03 07:57:00,84.426,84.427,84.372,84.372,17600000.0
2007-12-03 07:58:00,84.354,84.369,84.354,84.359,11200000.0
2007-12-03 07:59:00,84.367,84.442,84.367,84.442,17600000.0
2007-12-03 08:00:00,84.469,84.469,84.44,84.44,12800000.0
2007-12-03 08:01:00,84.437,84.437,84.424,84.425,11200000.0
2007-12-03 08:02:00,84.422,84.436,84.422,84.436,12800000.0
2007-12-03 08:03:00,84.43,84.43,84.411,84.412,16000000.0
2007-12-03 08:04:00,84.407,84.438,84.407,84.438,11200000.0
2007-12-03 08:05:00,84.454,84.454,84.439,84.439,12800000.0
2007-12-03 08:06:00,84.433,84.433,84.417,84.427,12800000.0
2007-12-03 08:07:00,84.423,84.433,84.415,84.421,16000000.0
2007-12-03 08:08:00,84.45,84.476,84.45,84.474,12800000.0
2007-12-03 08:09:00,84.469,84.47,84.459,84.459,12800000.0
2007-12-03 08:10:00,84.467,84.492,84.467,84.492,30400000.0
2007-12-03 08:11:00,84.498,84.502,84.488,84.499,12800000.0
2007-12-03 08:12:00,84.493,84.497,84.488,84.495,17600000.0
2007-12-03 08:13:00,84.493,84.493,84.461,84.461,14800000.0
2007-12-03 08:14:00,84.457,84.457,84.438,84.438,16000000.0
2007-12-03 08:15:00,84.446,84.474,84.446,84.474,11200000.0
2007-12-03 08:16:00,84.481,84.481,84.465,84.465,19200000.0
2007-12-03 08:17:00,84.455,84.471,84.455,84.466,11200000.0
2007-12-03 08:18:00,84.48,84.487,84.477,84.48,11200000.0
2007-12-03 08:19:00,84.488,84.493,84.477,84.477,11200000.0
2007-12-03 08:20:00,84.494,84.5,84.491,84.491,12200000.0
2007-12-03 08:21:00,84.488,84.506,84.488,84.506,11200000.0
2007-12-03 08:22:00,84.521,84.545,84.521,84.541,11200000.0
2007-12-03 08:23:00,84.555,84.586,84.555,84.584,16400000.0
2007-12-03 08:24:00,84.579,84.579,84.547,84.547,17600000.0
2007-12-03 08:25:00,84.555,84.567,84.548,84.548,12800000.0
2007-12-03 08:26:00,84.531,84.531,84.511,84.517,12800000.0
2007-12-03 08:27:00,84.518,84.543,84.518,84.543,11200000.0
2007-12-03 08:28:00,84.544,84.552,84.504,84.504,12800000.0
2007-12-03 08:29:00,84.505,84.507,84.5,84.507,11200000.0
2007-12-03 08:30:00,84.51,84.539,84.51,84.539,13200000.0
2007-12-03 08:31:00,84.537,84.537,84.503,84.512,12800000.0
2007-12-03 08:32:00,84.515,84.549,84.515,84.549,14400000.0
2007-12-03 08:33:00,84.555,84.555,84.526,84.526,41600000.0
2007-12-03 08:34:00,84.527,84.53,84.523,84.524,11200000.0
2007-12-03 08:35:00,84.517,84.528,84.504,84.528,47400000.0
2007-12-03 08:36:00,84.523,84.523,84.508,84.518,16000000.0
2007-12-03 08:37:00,84.521,84.523,84.5,84.52,14800000.0
2007-12-03 08:38:00,84.486,84.486,84.478,84.482,17000000.0
2007-12-03 08:39:00,84.484,84.498,84.48,84.498,14400000.0
2007-12-03 08:40:00,84.476,84.498,84.476,84.498,11200000.0
2007-12-03 08:41:00,84.506,84.511,84.504,84.504,32000000.0
2007-12-03 08:42:00,84.508,84.525,84.508,84.525,14400000.0
2007-12-03 08:43:00,84.525,84.547,84.525,84.534,12800000.0
2007-12-03 08:44:00,84.525,84.547,84.525,84.544,16000000.0
2007-12-03 08:45:00,84.547,84.555,84.543,84.543,12200000.0
2007-12-03 08:46:00,84.538,84.538,84.513,84.513,12800000.0
2007-12-03 08:47:00,84.519,84.555,84.519,84.555,24000000.0
2007-12-03 08:48:00,84.532,84.532,84.514,84.514,4800000.0
2007-12-03 08:49:00,84.524,84.524,84.516,84.516,17600000.0
2007-12-03 08:50:00,84.496,84.508,84.496,84.5,12800000.0
2007-12-03 08:51:00,84.493,84.493,84.477,84.477,22400000.0
2007-12-03 08:52:00,84.46,84.46,84.444,84.448,35200000.0
2007-12-03 08:53:00,84.427,84.427,84.414,84.419,56000000.0
2007-12-03 08:54:00,84.412,84.414,84.409,84.414,22400000.0
2007-12-03 08:55:00,84.4,84.427,84.4,84.405,17600000.0
2007-12-03 08:56:00,84.4,84.4,84.368,84.368,13800000.0
2007-12-03 08:57:00,84.319,84.343,84.312,84.343,43600000.0
2007-12-03 08:58:00,84.355,84.4,84.355,84.4,18600000.0
2007-12-03 08:59:00,84.416,84.438,84.416,84.438,14400000.0
2007-12-03 09:00:00,84.447,84.447,84.438,84.445,32000000.0
2007-12-03 09:01:00,84.43,84.487,84.413,84.487,32000000.0
2007-12-03 09:02:00,84.493,84.503,84.493,84.503,19200000.0
2007-12-03 09:03:00,84.502,84.518,84.502,84.508,15400000.0
2007-12-03 09:04:00,84.463,84.463,84.407,84.407,22400000.0
2007-12-03 09:05:00,84.411,84.452,84.411,84.452,19200000.0
2007-12-03 09:06:00,84.455,84.481,84.455,84.481,30400000.0
2007-12-03 09:07:00,84.478,84.478,84.451,84.451,19200000.0
2007-12-03 09:08:00,84.437,84.461,84.437,84.461,12800000.0
2007-12-03 09:09:00,84.453,84.485,84.448,84.47,46800000.0
2007-12-03 09:10:00,84.448,84.463,84.448,84.458,24000000.0
2007-12-03 09:11:00,84.455,84.455,84.445,84.445,29200000.0
2007-12-03 09:12:00,84.447,84.47,84.447,84.463,14400000.0
2007-12-03 09:13:00,84.499,84.512,84.49,84.512,12800000.0
2007-12-03 09:14:00,84.509,84.509,84.471,84.484,12800000.0
2007-12-03 09:15:00,84.471,84.482,84.455,84.482,30400000.0
2007-12-03 09:16:00,84.51,84.524,84.51,84.519,49600000.0
2007-12-03 09:17:00,84.538,84.545,84.533,84.544,77800000.0
2007-12-03 09:18:00,84.56,84.567,84.552,84.565,72000000.0
2007-12-03 09:19:00,84.587,84.591,84.58,84.586,65000000.0
2007-12-03 09:20:00,84.588,84.592,84.579,84.579,77200000.0
2007-12-03 09:21:00,84.606,84.644,84.606,84.643,49600000.0
2007-12-03 09:22:00,84.648,84.653,84.633,84.633,36200000.0
2007-12-03 09:23:00,84.637,84.637,84.585,84.585,69200000.0
2007-12-03 09:24:00,84.562,84.576,84.56,84.572,43200000.0
2007-12-03 09:25:00,84.559,84.569,84.545,84.545,18600000.0
2007-12-03 09:26:00,84.56,84.578,84.56,84.576,32000000.0
2007-12-03 09:27:00,84.558,84.558,84.533,84.545,70400000.0
2007-12-03 09:28:00,84.531,84.531,84.505,84.511,11200000.0
2007-12-03 09:29:00,84.511,84.527,84.51,84.518,36800000.0
2007-12-03 09:30:00,84.522,84.536,84.522,84.532,25600000.0
2007-12-03 09:31:00,84.529,84.529,84.503,84.503,12800000.0
2007-12-03 09:32:00,84.498,84.501,84.491,84.501,33600000.0
2007-12-03 09:33:00,84.52,84.521,84.504,84.504,29800000.0
2007-12-03 09:34:00,84.507,84.514,84.499,84.513,33600000.0
2007-12-03 09:35:00,84.494,84.5,84.488,84.499,52800000.0
2007-12-03 09:36:00,84.497,84.499,84.487,84.495,46200000.0
2007-12-03 09:37:00,84.502,84.514,84.502,84.514,33600000.0
2007-12-03 09:38:00,84.503,84.511,84.492,84.492,12200000.0
2007-12-03 09:39:00,84.49,84.503,84.49,84.5,43200000.0
2007-12-03 09:40:00,84.497,84.512,84.495,84.512,46400000.0
2007-12-03 09:41:00,84.497,84.502,84.464,84.464,30400000.0
2007-12-03 09:42:00,84.463,84.476,84.461,84.463,43600000.0
2007-12-03 09:43:00,84.451,84.457,84.437,84.445,56000000.0
2007-12-03 09:44:00,84.449,84.456,84.449,84.453,30400000.0
2007-12-03 09:45:00,84.449,84.453,84.444,84.444,19200000.0
2007-12-03 09:46:00,84.438,84.438,84.395,84.395,26600000.0
2007-12-03 09:47:00,84.39,84.419,84.39,84.412,12800000.0
2007-12-03 09:48:00,84.433,84.442,84.429,84.442,12800000.0
2007-12-03 09:49:00,84.447,84.449,84.427,84.436,16000000.0
2007-12-03 09:50:00,84.436,84.452,84.435,84.452,33600000.0
2007-12-03 09:51:00,84.446,84.458,84.443,84.45,85200000.0
2007-12-03 09:52:00,84.47,84.47,84.458,84.466,11200000.0
2007-12-03 09:53:00,84.47,84.488,84.47,84.488,30800000.0
2007-12-03 09:54:00,84.474,84.479,84.463,84.479,12800000.0
2007-12-03 09:55:00,84.498,84.531,84.498,84.531,33000000.0
2007-12-03 09:56:00,84.546,84.567,84.546,84.56,36800000.0
2007-12-03 09:57:00,84.534,84.547,84.532,84.547,24000000.0
2007-12-03 09:58:00,84.556,84.558,84.548,84.548,31400000.0
2007-12-03 09:59:00,84.528,84.533,84.522,84.526,51200000.0
2007-12-03 10:00:00,84.552,84.593,84.552,84.593,61800000.0
2007-12-03 10:01:00,84.613,84.614,84.605,84.61,18000000.0
2007-12-03 10:02:00,84.601,84.601,84.583,84.583,36800000.0
2007-12-03 10:03:00,84.563,84.601,84.56,84.601,45200000.0
2007-12-03 10:04:00,84.619,84.621,84.591,84.591,39800000.0
2007-12-03 10:05:00,84.601,84.603,84.59,84.595,38800000.0
2007-12-03 10:06:00,84.591,84.598,84.579,84.579,33600000.0
2007-12-03 10:07:00,84.552,84.552,84.526,84.539,43200000.0
2007-12-03 10:08:00,84.545,84.555,84.53,84.53,49600000.0
2007-12-03 10:09:00,84.51,84.513,84.504,84.504,12800000.0
2007-12-03 10:10:00,84.504,84.513,84.501,84.511,47200000.0
2007-12-03 10:11:00,84.505,84.505,84.487,84.487,58000000.0
2007-12-03 10:12:00,84.501,84.519,84.501,84.519,57600000.0
2007-12-03 10:13:00,84.529,84.553,84.529,84.536,41600000.0
2007-12-03 10:14:00,84.535,84.535,84.522,84.522,30400000.0
2007-12-03 10:15:00,84.517,84.526,84.515,84.526,30400000.0
2007-12-03 10:16:00,84.546,84.546,84.524,84.524,17000000.0
2007-12-03 10:17:00,84.514,84.525,84.514,84.515,12800000.0
2007-12-03 10:18:00,84.501,84.522,84.501,84.522,12800000.0
2007-12-03 10:19:00,84.522,84.529,84.52,84.529,75200000.0
2007-12-03 10:20:00,84.538,84.538,84.522,84.533,16000000.0
2007-12-03 10:21:00,84.53,84.537,84.53,84.536,35600000.0
2007-12-03 10:22:00,84.536,84.546,84.536,84.542,16000000.0
2007-12-03 10:23:00,84.534,84.554,84.534,84.554,33000000.0
2007-12-03 10:24:00,84.561,84.641,84.561,84.641,43200000.0
2007-12-03 10:25:00,84.648,84.649,84.633,84.642,64400000.0
2007-12-03 10:26:00,84.643,84.643,84.607,84.607,36800000.0
2007-12-03 10:27:00,84.582,84.591,84.567,84.567,52800000.0
2007-12-03 10:28:00,84.563,84.587,84.563,84.576,88000000.0
2007-12-03 10:29:00,84.569,84.569,84.52,84.52,17600000.0
2007-12-03 10:30:00,84.516,84.516,84.503,84.506,26600000.0
2007-12-03 10:31:00,84.5,84.508,84.5,84.505,31400000.0
2007-12-03 10:32:00,84.492,84.497,84.487,84.495,46400000.0
2007-12-03 10:33:00,84.499,84.506,84.497,84.504,35200000.0
2007-12-03 10:34:00,84.513,84.52,84.499,84.499,17600000.0
2007-12-03 10:35:00,84.5,84.507,84.496,84.505,12800000.0
2007-12-03 10:36:00,84.5,84.515,84.494,84.515,11200000.0
2007-12-03 10:37:00,84.521,84.535,84.52,84.535,19200000.0
2007-12-03 10:38:00,84.543,84.543,84.523,84.526,28200000.0
2007-12-03 10:39:00,84.51,84.51,84.494,84.507,16000000.0
2007-12-03 10:40:00,84.51,84.513,84.507,84.511,24000000.0
2007-12-03 10:41:00,84.52,84.525,84.514,84.514,57600000.0
2007-12-03 10:42:00,84.513,84.516,84.51,84.516,38400000.0
2007-12-03 10:43:00,84.512,84.516,84.504,84.506,17600000.0
2007-12-03 10:44:00,84.503,84.521,84.503,84.521,19200000.0
2007-12-03 10:45:00,84.521,84.521,84.511,84.511,22400000.0
2007-12-03 10:46:00,84.5,84.507,84.497,84.507,28800000.0
2007-12-03 10:47:00,84.525,84.527,84.511,84.526,25600000.0
2007-12-03 10:48:00,84.521,84.521,84.493,84.506,38400000.0
2007-12-03 10:49:00,84.51,84.51,84.491,84.491,25600000.0
2007-12-03 10:50:00,84.487,84.491,84.476,84.491,59200000.0
2007-12-03 10:51:00,84.48,84.48,84.462,84.462,68800000.0
2007-12-03 10:52:00,84.462,84.462,84.446,84.446,35200000.0
2007-12-03 10:53:00,84.448,84.469,84.448,84.461,59200000.0
2007-12-03 10:54:00,84.457,84.477,84.457,84.477,53000000.0
2007-12-03 10:55:00,84.456,84.456,84.418,84.436,42400000.0
2007-12-03 10:56:00,84.427,84.443,84.427,84.436,44800000.0
2007-12-03 10:57:00,84.433,84.44,84.425,84.432,33600000.0
2007-12-03 10:58:00,84.435,84.441,84.425,84.44,40400000.0
2007-12-03 10:59:00,84.431,84.431,84.354,84.354,50000000.0
2007-12-03 11:00:00,84.337,84.371,84.337,84.356,51200000.0
2007-12-03 11:01:00,84.353,84.358,84.353,84.358,12800000.0
2007-12-03 11:02:00,84.344,84.359,84.344,84.357,19200000.0
2007-12-03 11:03:00,84.37,84.376,84.364,84.367,36800000.0
2007-12-03 11:04:00,84.367,84.369,84.343,84.345,27600000.0
2007-12-03 11:05:00,84.35,84.35,84.336,84.347,11200000.0
2007-12-03 11:06:00,84.313,84.313,84.269,84.269,30800000.0
2007-12-03 11:07:00,84.202,84.202,84.111,84.111,45800000.0
2007-12-03 11:08:00,84.101,84.113,84.098,84.106,32000000.0
2007-12-03 11:09:00,84.118,84.179,84.118,84.179,75200000.0
2007-12-03 11:10:00,84.213,84.267,84.213,84.267,36800000.0
2007-12-03 11:11:00,84.279,84.311,84.279,84.309,52800000.0
2007-12-03 11:12:00,84.332,84.356,84.332,84.35,70400000.0
2007-12-03 11:13:00,84.35,84.36,84.35,84.359,12800000.0
2007-12-03 11:14:00,84.359,84.368,84.359,84.362,57600000.0
2007-12-03 11:15:00,84.368,84.368,84.348,84.354,11200000.0
2007-12-03 11:16:00,84.341,84.341,84.328,84.338,17600000.0
2007-12-03 11:17:00,84.318,84.329,84.318,84.321,54400000.0
2007-12-03 11:18:00,84.317,84.317,84.297,84.304,73600000.0
2007-12-03 11:19:00,84.292,84.294,84.258,84.258,56000000.0
2007-12-03 11:20:00,84.242,84.26,84.224,84.224,35200000.0
2007-12-03 11:21:00,84.213,84.227,84.213,84.227,38800000.0
2007-12-03 11:22:00,84.246,84.257,84.24,84.257,42000000.0
2007-12-03 11:23:00,84.262,84.262,84.232,84.242,51200000.0
2007-12-03 11:24:00,84.254,84.27,84.252,84.26,53200000.0
2007-12-03 11:25:00,84.247,84.255,84.237,84.252,35600000.0
2007-12-03 11:26:00,84.255,84.269,84.255,84.261,27200000.0
2007-12-03 11:27:00,84.273,84.273,84.222,84.222,12800000.0
2007-12-03 11:28:00,84.209,84.227,84.209,84.227,41600000.0
2007-12-03 11:29:00,84.233,84.24,84.223,84.223,43600000.0
2007-12-03 11:30:00,84.219,84.219,84.205,84.208,10600000.0
2007-12-03 11:31:00,84.195,84.195,84.156,84.156,27200000.0
2007-12-03 11:32:00,84.163,84.167,84.157,84.165,35000000.0
2007-12-03 11:33:00,84.171,84.182,84.164,84.182,16400000.0
2007-12-03 11:34:00,84.184,84.193,84.182,84.193,33000000.0
2007-12-03 11:35:00,84.202,84.238,84.202,84.238,17600000.0
2007-12-03 11:36:00,84.243,84.245,84.214,84.214,42600000.0
2007-12-03 11:37:00,84.227,84.227,84.219,84.22,42000000.0
2007-12-03 11:38:00,84.213,84.213,84.199,84.199,27200000.0
2007-12-03 11:39:00,84.195,84.196,84.189,84.195,11200000.0
2007-12-03 11:40:00,84.208,84.213,84.207,84.213,22400000.0
2007-12-03 11:41:00,84.233,84.238,84.23,84.234,38400000.0
2007-12-03 11:42:00,84.239,84.246,84.236,84.239,38400000.0
2007-12-03 11:43:00,84.239,84.245,84.234,84.24,17600000.0
2007-12-03 11:44:00,84.249,84.253,84.229,84.253,59200000.0
2007-12-03 11:45:00,84.247,84.259,84.247,84.259,49600000.0
2007-12-03 11:46:00,84.254,84.254,84.237,84.251,11200000.0
2007-12-03 11:47:00,84.271,84.274,84.264,84.266,56200000.0
2007-12-03 11:48:00,84.262,84.269,84.249,84.257,14400000.0
2007-12-03 11:49:00,84.271,84.28,84.271,84.28,42000000.0
2007-12-03 11:50:00,84.293,84.312,84.293,84.312,44800000.0
2007-12-03 11:51:00,84.321,84.342,84.321,84.326,44800000.0
2007-12-03 11:52:00,84.322,84.346,84.322,84.346,32000000.0
2007-12-03 11:53:00,84.337,84.348,84.33,84.348,35200000.0
2007-12-03 11:54:00,84.332,84.332,84.316,84.316,48400000.0
2007-12-03 11:55:00,84.317,84.331,84.317,84.321,44800000.0
2007-12-03 11:56:00,84.314,84.335,84.314,84.325,63800000.0
2007-12-03 11:57:00,84.338,84.353,84.337,84.349,21800000.0
2007-12-03 11:58:00,84.371,84.394,84.371,84.394,42000000.0
2007-12-03 11:59:00,84.407,84.407,84.394,84.405,51200000.0
2007-12-03 12:00:00,84.432,84.527,84.432,84.511,36800000.0
2007-12-03 12:01:00,84.478,84.494,84.47,84.47,19200000.0
2007-12-03 12:02:00,84.431,84.431,84.389,84.389,12800000.0
2007-12-03 12:03:00,84.382,84.393,84.375,84.375,51200000.0
2007-12-03 12:04:00,84.374,84.379,84.365,84.379,24000000.0
2007-12-03 12:05:00,84.4,84.431,84.4,84.431,28800000.0
2007-12-03 12:06:00,84.449,84.451,84.441,84.449,24000000.0
2007-12-03 12:07:00,84.445,84.455,84.445,84.454,20800000.0
2007-12-03 12:08:00,84.454,84.477,84.454,84.468,43200000.0
2007-12-03 12:09:00,84.473,84.481,84.466,84.481,12800000.0
2007-12-03 12:10:00,84.476,84.476,84.457,84.471,11200000.0
2007-12-03 12:11:00,84.485,84.529,84.485,84.529,27200000.0
2007-12-03 12:12:00,84.554,84.561,84.553,84.557,30200000.0
2007-12-03 12:13:00,84.54,84.547,84.54,84.546,14400000.0
2007-12-03 12:14:00,84.558,84.558,84.541,84.557,16000000.0
2007-12-03 12:15:00,84.542,84.552,84.541,84.549,27200000.0
2007-12-03 12:16:00,84.561,84.572,84.561,84.567,26600000.0
2007-12-03 12:17:00,84.571,84.577,84.562,84.577,43200000.0
2007-12-03 12:18:00,84.587,84.593,84.582,84.586,25600000.0
2007-12-03 12:19:00,84.582,84.582,84.572,84.582,35200000.0
2007-12-03 12:20:00,84.592,84.592,84.57,84.59,36800000.0
2007-12-03 12:21:00,84.591,84.599,84.587,84.589,60000000.0
2007-12-03 12:22:00,84.589,84.596,84.589,84.589,30400000.0
2007-12-03 12:23:00,84.575,84.577,84.569,84.576,32000000.0
2007-12-03 12:24:00,84.575,84.598,84.574,84.591,33600000.0
2007-12-03 12:25:00,84.587,84.603,84.578,84.587,22400000.0
2007-12-03 12:26:00,84.598,84.602,84.594,84.595,30400000.0
2007-12-03 12:27:00,84.593,84.593,84.581,84.583,30800000.0
2007-12-03 12:28:00,84.591,84.603,84.591,84.596,60800000.0
2007-12-03 12:29:00,84.502,84.619,84.476,84.482,115600000.0
2007-12-03 12:30:00,84.556,84.556,84.462,84.55,46400000.0
2007-12-03 12:31:00,84.542,84.549,84.524,84.524,70800000.0
2007-12-03 12:32:00,84.516,84.53,84.516,84.53,28800000.0
2007-12-03 12:33:00,84.546,84.558,84.546,84.558,40400000.0
2007-12-03 12:34:00,84.555,84.56,84.554,84.554,27200000.0
2007-12-03 12:35:00,84.564,84.588,84.564,84.588,25600000.0
2007-12-03 12:36:00,84.603,84.609,84.602,84.608,47800000.0
2007-12-03 12:37:00,84.614,84.614,84.593,84.602,14400000.0
2007-12-03 12:38:00,84.61,84.616,84.608,84.616,13800000.0
2007-12-03 12:39:00,84.618,84.628,84.611,84.628,24000000.0
2007-12-03 12:40:00,84.622,84.631,84.622,84.628,16000000.0
2007-12-03 12:41:00,84.62,84.622,84.608,84.608,22400000.0
2007-12-03 12:42:00,84.595,84.6,84.592,84.592,22400000.0
2007-12-03 12:43:00,84.575,84.575,84.552,84.552,36800000.0
2007-12-03 12:44:00,84.517,84.518,84.51,84.511,22400000.0
2007-12-03 12:45:00,84.495,84.495,84.48,84.48,35200000.0
2007-12-03 12:46:00,84.479,84.504,84.479,84.499,44800000.0
2007-12-03 12:47:00,84.519,84.551,84.519,84.545,8000000.0
2007-12-03 12:48:00,84.529,84.554,84.529,84.552,31400000.0
2007-12-03 12:49:00,84.56,84.6,84.56,84.598,40000000.0
2007-12-03 12:50:00,84.583,84.607,84.583,84.606,16400000.0
2007-12-03 12:51:00,84.625,84.642,84.625,84.641,22400000.0
2007-12-03 12:52:00,84.637,84.639,84.629,84.629,25000000.0
2007-12-03 12:53:00,84.602,84.612,84.602,84.606,10600000.0
2007-12-03 12:54:00,84.607,84.631,84.605,84.631,11200000.0
2007-12-03 12:55:00,84.655,84.663,84.651,84.654,24000000.0
2007-12-03 12:56:00,84.651,84.676,84.651,84.671,12800000.0
2007-12-03 12:57:00,84.654,84.654,84.636,84.643,26600000.0
2007-12-03 12:58:00,84.637,84.64,84.608,84.608,12200000.0
2007-12-03 12:59:00,84.589,84.589,84.567,84.571,14800000.0
2007-12-03 13:00:00,84.577,84.588,84.574,84.577,16000000.0
2007-12-03 13:01:00,84.585,84.592,84.576,84.579,17600000.0
2007-12-03 13:02:00,84.562,84.579,84.562,84.579,12800000.0
2007-12-03 13:03:00,84.561,84.571,84.559,84.559,12800000.0
2007-12-03 13:04:00,84.567,84.567,84.558,84.561,16000000.0
2007-12-03 13:05:00,84.567,84.567,84.539,84.539,12200000.0
2007-12-03 13:06:00,84.533,84.541,84.533,84.538,17600000.0
2007-12-03 13:07:00,84.536,84.536,84.53,84.53,12800000.0
2007-12-03 13:08:00,84.529,84.529,84.523,84.526,32000000.0
2007-12-03 13:09:00,84.528,84.528,84.505,84.505,28800000.0
2007-12-03 13:10:00,84.498,84.498,84.479,84.479,32000000.0
2007-12-03 13:11:00,84.45,84.453,84.431,84.453,19200000.0
2007-12-03 13:12:00,84.463,84.487,84.463,84.483,16000000.0
2007-12-03 13:13:00,84.47,84.472,84.469,84.471,11200000.0
2007-12-03 13:14:00,84.492,84.492,84.48,84.487,11200000.0
2007-12-03 13:15:00,84.484,84.488,84.482,84.487,10600000.0
2007-12-03 13:16:00,84.499,84.499,84.492,84.498,25600000.0
2007-12-03 13:17:00,84.502,84.506,84.493,84.506,12600000.0
2007-12-03 13:18:00,84.515,84.541,84.515,84.541,56000000.0
2007-12-03 13:19:00,84.542,84.552,84.531,84.536,14400000.0
2007-12-03 13:20:00,84.537,84.537,84.525,84.532,12800000.0
2007-12-03 13:21:00,84.515,84.531,84.502,84.525,56000000.0
2007-12-03 13:22:00,84.532,84.538,84.53,84.535,11200000.0
2007-12-03 13:23:00,84.533,84.533,84.522,84.527,12800000.0
2007-12-03 13:24:00,84.522,84.526,84.521,84.522,14400000.0
2007-12-03 13:25:00,84.515,84.53,84.515,84.528,33600000.0
2007-12-03 13:26:00,84.55,84.564,84.55,84.564,24000000.0
2007-12-03 13:27:00,84.575,84.597,84.575,84.597,40000000.0
2007-12-03 13:28:00,84.599,84.599,84.59,84.59,20800000.0
2007-12-03 13:29:00,84.573,84.585,84.573,84.585,22400000.0
2007-12-03 13:30:00,84.586,84.591,84.572,84.572,36800000.0
2007-12-03 13:31:00,84.575,84.58,84.558,84.562,11200000.0
2007-12-03 13:32:00,84.555,84.558,84.543,84.543,17600000.0
2007-12-03 13:33:00,84.532,84.551,84.528,84.55,13200000.0
2007-12-03 13:34:00,84.553,84.562,84.544,84.544,12800000.0
2007-12-03 13:35:00,84.542,84.542,84.529,84.539,12800000.0
2007-12-03 13:36:00,84.521,84.521,84.504,84.504,48000000.0
2007-12-03 13:37:00,84.485,84.506,84.485,84.506,24000000.0
2007-12-03 13:38:00,84.51,84.512,84.502,84.502,28800000.0
2007-12-03 13:39:00,84.481,84.486,84.478,84.479,25600000.0
2007-12-03 13:40:00,84.467,84.476,84.466,84.476,12200000.0
2007-12-03 13:41:00,84.491,84.494,84.477,84.484,16000000.0
2007-12-03 13:42:00,84.483,84.483,84.449,84.449,13200000.0
2007-12-03 13:43:00,84.458,84.463,84.455,84.458,25600000.0
2007-12-03 13:44:00,84.464,84.497,84.464,84.497,28800000.0
2007-12-03 13:45:00,84.493,84.501,84.493,84.496,12800000.0
2007-12-03 13:46:00,84.495,84.502,84.491,84.502,14400000.0
2007-12-03 13:47:00,84.503,84.527,84.503,84.524,27200000.0
2007-12-03 13:48:00,84.527,84.53,84.522,84.529,14400000.0
2007-12-03 13:49:00,84.528,84.528,84.516,84.516,34000000.0
2007-12-03 13:50:00,84.52,84.529,84.518,84.523,34000000.0
2007-12-03 13:51:00,84.521,84.524,84.52,84.524,16000000.0
2007-12-03 13:52:00,84.532,84.532,84.517,84.53,40000000.0
2007-12-03 13:53:00,84.533,84.542,84.531,84.533,36800000.0
2007-12-03 13:54:00,84.533,84.54,84.533,84.54,23400000.0
2007-12-03 13:55:00,84.552,84.554,84.532,84.532,11200000.0
2007-12-03 13:56:00,84.506,84.511,84.506,84.511,14800000.0
2007-12-03 13:57:00,84.504,84.504,84.493,84.496,14400000.0
2007-12-03 13:58:00,84.515,84.535,84.515,84.535,32000000.0
2007-12-03 13:59:00,84.533,84.534,84.524,84.525,46800000.0
2007-12-03 14:00:00,84.508,84.508,84.497,84.506,32000000.0
2007-12-03 14:01:00,84.498,84.514,84.498,84.514,14400000.0
2007-12-03 14:02:00,84.521,84.528,84.518,84.528,28200000.0
2007-12-03 14:03:00,84.532,84.567,84.532,84.567,14800000.0
2007-12-03 14:04:00,84.57,84.573,84.565,84.565,14400000.0
2007-12-03 14:05:00,84.556,84.565,84.556,84.56,25000000.0
2007-12-03 14:06:00,84.557,84.56,84.549,84.549,17600000.0
2007-12-03 14:07:00,84.537,84.557,84.537,84.557,12800000.0
2007-12-03 14:08:00,84.565,84.57,84.556,84.556,24000000.0
2007-12-03 14:09:00,84.576,84.579,84.561,84.572,11200000.0
2007-12-03 14:10:00,84.581,84.596,84.581,84.596,17600000.0
2007-12-03 14:11:00,84.602,84.607,84.588,84.588,12800000.0
2007-12-03 14:12:00,84.58,84.586,84.573,84.586,12200000.0
2007-12-03 14:13:00,84.627,84.641,84.625,84.63,24000000.0
2007-12-03 14:14:00,84.617,84.63,84.617,84.618,20200000.0
2007-12-03 14:15:00,84.615,84.615,84.596,84.597,33000000.0
2007-12-03 14:16:00,84.58,84.58,84.565,84.58,27200000.0
2007-12-03 14:17:00,84.579,84.609,84.579,84.607,11200000.0
2007-12-03 14:18:00,84.613,84.626,84.612,84.626,15400000.0
2007-12-03 14:19:00,84.627,84.627,84.614,84.614,40400000.0
2007-12-03 14:20:00,84.612,84.612,84.572,84.572,14400000.0
2007-12-03 14:21:00,84.562,84.566,84.554,84.555,33000000.0
2007-12-03 14:22:00,84.553,84.553,84.548,84.548,14800000.0
2007-12-03 14:23:00,84.567,84.581,84.567,84.581,18000000.0
2007-12-03 14:24:00,84.585,84.586,84.579,84.585,36200000.0
2007-12-03 14:25:00,84.585,84.596,84.584,84.584,12800000.0
2007-12-03 14:26:00,84.582,84.582,84.569,84.569,19200000.0
2007-12-03 14:27:00,84.565,84.566,84.555,84.566,11200000.0
2007-12-03 14:28:00,84.566,84.566,84.548,84.548,11200000.0
2007-12-03 14:29:00,84.551,84.551,84.535,84.541,12800000.0
2007-12-03 14:30:00,84.558,84.609,84.498,84.567,11200000.0
2007-12-03 14:31:00,84.555,84.555,84.445,84.534,16000000.0
2007-12-03 14:32:00,84.529,84.529,84.513,84.52,12800000.0
2007-12-03 14:33:00,84.525,84.525,84.516,84.518,17000000.0
2007-12-03 14:34:00,84.515,84.57,84.515,84.57,17000000.0
2007-12-03 14:35:00,84.577,84.577,84.564,84.564,11200000.0
2007-12-03 14:36:00,84.559,84.576,84.559,84.576,12800000.0
2007-12-03 14:37:00,84.572,84.572,84.548,84.548,12800000.0
2007-12-03 14:38:00,84.546,84.546,84.519,84.519,11200000.0
2007-12-03 14:39:00,84.506,84.506,84.483,84.483,17600000.0
2007-12-03 14:40:00,84.491,84.491,84.473,84.475,16000000.0
2007-12-03 14:41:00,84.472,84.472,84.451,84.453,11200000.0
2007-12-03 14:42:00,84.456,84.457,84.444,84.444,13200000.0
2007-12-03 14:43:00,84.463,84.464,84.449,84.461,18000000.0
2007-12-03 14:44:00,84.476,84.482,84.473,84.477,13200000.0
2007-12-03 14:45:00,84.463,84.488,84.463,84.488,12800000.0
2007-12-03 14:46:00,84.478,84.486,84.477,84.485,18000000.0
2007-12-03 14:47:00,84.498,84.505,84.497,84.505,12800000.0
2007-12-03 14:48:00,84.497,84.503,84.496,84.502,11200000.0
2007-12-03 14:49:00,84.507,84.523,84.498,84.505,16000000.0
2007-12-03 14:50:00,84.516,84.516,84.494,84.494,12800000.0
2007-12-03 14:51:00,84.497,84.502,84.496,84.496,17600000.0
2007-12-03 14:52:00,84.49,84.502,84.49,84.502,14400000.0
2007-12-03 14:53:00,84.498,84.498,84.484,84.485,11200000.0
2007-12-03 14:54:00,84.51,84.513,84.503,84.507,12800000.0
2007-12-03 14:55:00,84.49,84.498,84.49,84.492,11200000.0
2007-12-03 14:56:00,84.502,84.507,84.49,84.49,16000000.0
2007-12-03 14:57:00,84.493,84.496,84.486,84.496,12800000.0
2007-12-03 14:58:00,84.49,84.498,84.488,84.498,13200000.0
2007-12-03 14:59:00,84.501,84.511,84.495,84.495,12800000.0
2007-12-03 15:00:00,84.496,84.518,84.496,84.516,16000000.0
2007-12-03 15:01:00,84.525,84.532,84.518,84.52,17600000.0
2007-12-03 15:02:00,84.512,84.517,84.505,84.505,11200000.0
2007-12-03 15:03:00,84.507,84.509,84.498,84.498,11200000.0
2007-12-03 15:04:00,84.498,84.528,84.498,84.513,15400000.0
2007-12-03 15:05:00,84.507,84.544,84.507,84.544,12800000.0
2007-12-03 15:06:00,84.54,84.55,84.54,84.54,11200000.0
2007-12-03 15:07:00,84.558,84.57,84.554,84.57,11200000.0
2007-12-03 15:08:00,84.56,84.565,84.553,84.561,11200000.0
2007-12-03 15:09:00,84.549,84.549,84.496,84.514,14400000.0
2007-12-03 15:10:00,84.514,84.514,84.496,84.504,16000000.0
2007-12-03 15:11:00,84.495,84.495,84.486,84.486,11200000.0
2007-12-03 15:12:00,84.472,84.498,84.472,84.484,12800000.0
2007-12-03 15:13:00,84.475,84.475,84.468,84.471,12800000.0
2007-12-03 15:14:00,84.461,84.463,84.445,84.445,16000000.0
2007-12-03 15:15:00,84.4,84.4,84.34,84.351,18000000.0
2007-12-03 15:16:00,84.35,84.383,84.347,84.383,12800000.0
2007-12-03 15:17:00,84.387,84.406,84.386,84.406,14400000.0
2007-12-03 15:18:00,84.394,84.395,84.378,84.378,12800000.0
2007-12-03 15:19:00,84.381,84.417,84.381,84.417,16000000.0
2007-12-03 15:20:00,84.425,84.429,84.418,84.418,16000000.0
2007-12-03 15:21:00,84.422,84.434,84.338,84.414,17600000.0
2007-12-03 15:22:00,84.393,84.4,84.385,84.395,11200000.0
2007-12-03 15:23:00,84.4,84.406,84.392,84.404,11200000.0
2007-12-03 15:24:00,84.42,84.441,84.42,84.441,11200000.0
2007-12-03 15:25:00,84.453,84.453,84.433,84.437,12200000.0
2007-12-03 15:26:00,84.448,84.453,84.441,84.453,13800000.0
2007-12-03 15:27:00,84.449,84.449,84.438,84.438,12800000.0
2007-12-03 15:28:00,84.432,84.432,84.421,84.424,12800000.0
2007-12-03 15:29:00,84.433,84.454,84.433,84.453,17600000.0
2007-12-03 15:30:00,84.465,84.465,84.45,84.459,17600000.0
2007-12-03 15:31:00,84.458,84.458,84.438,84.445,13200000.0
2007-12-03 15:32:00,84.448,84.453,84.446,84.453,11200000.0
2007-12-03 15:33:00,84.456,84.46,84.455,84.459,11200000.0
2007-12-03 15:34:00,84.456,84.458,84.446,84.446,11200000.0
2007-12-03 15:35:00,84.435,84.448,84.435,84.448,12200000.0
2007-12-03 15:36:00,84.451,84.451,84.439,84.439,14400000.0
2007-12-03 15:37:00,84.449,84.45,84.438,84.446,16000000.0
2007-12-03 15:38:00,84.456,84.467,84.451,84.467,16000000.0
2007-12-03 15:39:00,84.46,84.469,84.454,84.458,14400000.0
2007-12-03 15:40:00,84.461,84.482,84.452,84.482,12800000.0
2007-12-03 15:41:00,84.503,84.517,84.499,84.504,16000000.0
2007-12-03 15:42:00,84.518,84.52,84.454,84.519,18400000.0
2007-12-03 15:43:00,84.505,84.506,84.487,84.487,12800000.0
2007-12-03 15:44:00,84.522,84.542,84.52,84.542,12800000.0
2007-12-03 15:45:00,84.521,84.529,84.513,84.529,12800000.0
2007-12-03 15:46:00,84.526,84.527,84.518,84.526,11200000.0
2007-12-03 15:47:00,84.526,84.526,84.506,84.506,11200000.0
2007-12-03 15:48:00,84.502,84.51,84.5,84.5,12600000.0
2007-12-03 15:49:00,84.49,84.511,84.49,84.511,11200000.0
2007-12-03 15:50:00,84.509,84.522,84.509,84.513,14400000.0
2007-12-03 15:51:00,84.513,84.513,84.494,84.498,11200000.0
2007-12-03 15:52:00,84.502,84.502,84.468,84.468,11200000.0
2007-12-03 15:53:00,84.471,84.482,84.471,84.482,12200000.0
2007-12-03 15:54:00,84.483,84.483,84.47,84.478,17600000.0
2007-12-03 15:55:00,84.49,84.506,84.489,84.506,17600000.0
2007-12-03 15:56:00,84.516,84.518,84.505,84.512,11200000.0
2007-12-03 15:57:00,84.52,84.524,84.513,84.513,14400000.0
2007-12-03 15:58:00,84.502,84.516,84.502,84.514,10600000.0
2007-12-03 15:59:00,84.514,84.518,84.513,84.518,11200000.0
2007-12-03 16:00:00,84.523,84.54,84.521,84.54,11200000.0
2007-12-03 16:01:00,84.537,84.543,84.537,84.543,11200000.0
2007-12-03 16:02:00,84.55,84.552,84.541,84.55,17600000.0
2007-12-03 16:03:00,84.543,84.543,84.52,84.528,12800000.0
2007-12-03 16:04:00,84.507,84.516,84.45,84.512,11200000.0
2007-12-03 16:05:00,84.508,84.508,84.489,84.502,14400000.0
2007-12-03 16:06:00,84.497,84.513,84.497,84.513,16000000.0
2007-12-03 16:07:00,84.521,84.521,84.501,84.513,11200000.0
2007-12-03 16:08:00,84.518,84.539,84.518,84.539,11200000.0
2007-12-03 16:09:00,84.543,84.549,84.542,84.542,12800000.0
2007-12-03 16:10:00,84.544,84.556,84.543,84.543,13200000.0
2007-12-03 16:11:00,84.543,84.543,84.518,84.536,11200000.0
2007-12-03 16:12:00,84.531,84.531,84.479,84.479,17600000.0
2007-12-03 16:13:00,84.469,84.469,84.438,84.446,11200000.0
2007-12-03 16:14:00,84.436,84.443,84.435,84.437,14400000.0
2007-12-03 16:15:00,84.436,84.436,84.426,84.426,11200000.0
2007-12-03 16:16:00,84.421,84.421,84.402,84.415,11200000.0
2007-12-03 16:17:00,84.418,84.446,84.415,84.441,18400000.0
2007-12-03 16:18:00,84.436,84.437,84.423,84.429,15400000.0
2007-12-03 16:19:00,84.433,84.45,84.432,84.45,11200000.0
2007-12-03 16:20:00,84.451,84.454,84.438,84.453,11200000.0
2007-12-03 16:21:00,84.453,84.453,84.439,84.439,11200000.0
2007-12-03 16:22:00,84.425,84.433,84.424,84.428,10600000.0
2007-12-03 16:23:00,84.437,84.437,84.417,84.426,12800000.0
2007-12-03 16:24:00,84.42,84.42,84.41,84.41,11200000.0
2007-12-03 16:25:00,84.401,84.419,84.401,84.419,12800000.0
2007-12-03 16:26:00,84.415,84.431,84.415,84.422,12800000.0
2007-12-03 16:27:00,84.416,84.416,84.406,84.407,18000000.0
2007-12-03 16:28:00,84.389,84.395,84.383,84.395,11200000.0
2007-12-03 16:29:00,84.392,84.392,84.366,84.381,14400000.0
2007-12-03 16:30:00,84.404,84.438,84.404,84.432,14800000.0
2007-12-03 16:31:00,84.411,84.437,84.411,84.422,14400000.0
2007-12-03 16:32:00,84.407,84.407,84.376,84.386,11200000.0
2007-12-03 16:33:00,84.378,84.378,84.353,84.355,14400000.0
2007-12-03 16:34:00,84.351,84.386,84.351,84.385,17000000.0
2007-12-03 16:35:00,84.424,84.449,84.424,84.439,12800000.0
2007-12-03 16:36:00,84.42,84.428,84.414,84.414,11200000.0
2007-12-03 16:37:00,84.402,84.406,84.384,84.384,12200000.0
2007-12-03 16:38:00,84.375,84.375,84.351,84.359,14400000.0
2007-12-03 16:39:00,84.351,84.353,84.337,84.346,12800000.0
2007-12-03 16:40:00,84.354,84.354,84.331,84.331,18000000.0
2007-12-03 16:41:00,84.331,84.331,84.312,84.312,12800000.0
2007-12-03 16:42:00,84.306,84.334,84.303,84.334,11200000.0
2007-12-03 16:43:00,84.354,84.382,84.354,84.375,12200000.0
2007-12-03 16:44:00,84.365,84.38,84.353,84.38,11200000.0
2007-12-03 16:45:00,84.396,84.4,84.373,84.373,11200000.0
2007-12-03 16:46:00,84.364,84.385,84.362,84.381,14400000.0
2007-12-03 16:47:00,84.365,84.379,84.365,84.377,18800000.0
2007-12-03 16:48:00,84.398,84.406,84.388,84.389,11200000.0
2007-12-03 16:49:00,84.409,84.418,84.409,84.417,12800000.0
2007-12-03 16:50:00,84.45,84.489,84.45,84.481,17600000.0
2007-12-03 16:51:00,84.462,84.462,84.376,84.376,11200000.0
2007-12-03 16:52:00,84.449,84.449,84.426,84.443,17600000.0
2007-12-03 16:53:00,84.443,84.45,84.439,84.45,17600000.0
2007-12-03 16:54:00,84.462,84.471,84.452,84.47,17600000.0
2007-12-03 16:55:00,84.479,84.487,84.479,84.483,14400000.0
2007-12-03 16:56:00,84.477,84.483,84.466,84.483,12800000.0
2007-12-03 16:57:00,84.467,84.467,84.453,84.453,16000000.0
2007-12-03 16:58:00,84.473,84.497,84.47,84.497,12800000.0
2007-12-03 16:59:00,84.487,84.513,84.487,84.513,12800000.0
2007-12-03 17:00:00,84.46,84.46,84.428,84.445,11200000.0
2007-12-03 17:01:00,84.468,84.473,84.378,84.464,12800000.0
2007-12-03 17:02:00,84.481,84.539,84.481,84.539,16000000.0
2007-12-03 17:03:00,84.53,84.53,84.488,84.488,17600000.0
2007-12-03 17:04:00,84.473,84.473,84.45,84.453,11200000.0
2007-12-03 17:05:00,84.464,84.48,84.441,84.442,17800000.0
2007-12-03 17:06:00,84.4,84.431,84.4,84.431,11200000.0
2007-12-03 17:07:00,84.427,84.439,84.425,84.439,11200000.0
2007-12-03 17:08:00,84.456,84.472,84.456,84.469,18000000.0
2007-12-03 17:09:00,84.459,84.466,84.457,84.457,16000000.0
2007-12-03 17:10:00,84.43,84.43,84.391,84.391,11200000.0
2007-12-03 17:11:00,84.395,84.409,84.382,84.409,12800000.0
2007-12-03 17:12:00,84.419,84.419,84.397,84.409,12800000.0
2007-12-03 17:13:00,84.412,84.413,84.407,84.407,12800000.0
2007-12-03 17:14:00,84.398,84.398,84.373,84.373,12800000.0
2007-12-03 17:15:00,84.368,84.382,84.368,84.382,12800000.0
2007-12-03 17:16:00,84.392,84.411,84.392,84.41,11200000.0
2007-12-03 17:17:00,84.42,84.424,84.416,84.419,11200000.0
2007-12-03 17:18:00,84.414,84.421,84.408,84.408,12800000.0
2007-12-03 17:19:00,84.407,84.423,84.407,84.412,16000000.0
2007-12-03 17:20:00,84.404,84.414,84.404,84.411,11200000.0
2007-12-03 17:21:00,84.423,84.426,84.41,84.421,12800000.0
2007-12-03 17:22:00,84.419,84.432,84.345,84.43,11200000.0
2007-12-03 17:23:00,84.437,84.452,84.437,84.451,11200000.0
2007-12-03 17:24:00,84.485,84.485,84.47,84.479,11200000.0
2007-12-03 17:25:00,84.48,84.489,84.48,84.484,11200000.0
2007-12-03 17:26:00,84.476,84.476,84.471,84.474,11200000.0
2007-12-03 17:27:00,84.476,84.486,84.472,84.486,17600000.0
2007-12-03 17:28:00,84.511,84.515,84.495,84.512,12800000.0
2007-12-03 17:29:00,84.513,84.528,84.513,84.514,12800000.0
2007-12-03 17:30:00,84.522,84.561,84.522,84.561,10600000.0
2007-12-03 17:31:00,84.559,84.581,84.559,84.581,12800000.0
2007-12-03 17:32:00,84.608,84.608,84.596,84.596,11200000.0
2007-12-03 17:33:00,84.592,84.597,84.588,84.596,12800000.0
2007-12-03 17:34:00,84.599,84.629,84.599,84.629,11200000.0
2007-12-03 17:35:00,84.634,84.634,84.617,84.617,12800000.0
2007-12-03 17:36:00,84.62,84.624,84.618,84.618,11200000.0
2007-12-03 17:37:00,84.589,84.599,84.589,84.596,11200000.0
2007-12-03 17:38:00,84.591,84.591,84.57,84.57,16000000.0
2007-12-03 17:39:00,84.562,84.574,84.562,84.567,17600000.0
2007-12-03 17:40:00,84.556,84.559,84.554,84.558,11200000.0
2007-12-03 17:41:00,84.572,84.589,84.564,84.587,11200000.0
2007-12-03 17:42:00,84.59,84.59,84.574,84.574,11200000.0
2007-12-03 17:43:00,84.573,84.595,84.573,84.593,12800000.0
2007-12-03 17:44:00,84.58,84.593,84.58,84.587,12800000.0
2007-12-03 17:45:00,84.59,84.59,84.575,84.586,11200000.0
2007-12-03 17:46:00,84.617,84.651,84.617,84.651,12800000.0
2007-12-03 17:47:00,84.659,84.659,84.636,84.636,12800000.0
2007-12-03 17:48:00,84.621,84.621,84.559,84.559,11200000.0
2007-12-03 17:49:00,84.549,84.562,84.544,84.562,17600000.0
2007-12-03 17:50:00,84.562,84.567,84.547,84.547,12800000.0
2007-12-03 17:51:00,84.532,84.533,84.528,84.531,11200000.0
2007-12-03 17:52:00,84.534,84.582,84.534,84.582,12800000.0
2007-12-03 17:53:00,84.599,84.628,84.599,84.627,16000000.0
2007-12-03 17:54:00,84.613,84.633,84.613,84.622,13800000.0
2007-12-03 17:55:00,84.631,84.662,84.565,84.662,11200000.0
2007-12-03 17:56:00,84.671,84.755,84.671,84.755,11200000.0
2007-12-03 17:57:00,84.775,84.781,84.765,84.781,15400000.0
2007-12-03 17:58:00,84.771,84.783,84.751,84.751,12800000.0
2007-12-03 17:59:00,84.736,84.755,84.731,84.755,11200000.0
2007-12-03 18:00:00,84.747,84.747,84.729,84.742,17600000.0
2007-12-03 18:01:00,84.741,84.75,84.655,84.747,17600000.0
2007-12-03 18:02:00,84.737,84.74,84.725,84.725,17600000.0
2007-12-03 18:03:00,84.712,84.713,84.697,84.713,14400000.0
2007-12-03 18:04:00,84.686,84.697,84.686,84.689,11200000.0
2007-12-03 18:05:00,84.695,84.73,84.695,84.73,11200000.0
2007-12-03 18:06:00,84.713,84.715,84.661,84.664,12800000.0
2007-12-03 18:07:00,84.64,84.64,84.63,84.634,11200000.0
2007-12-03 18:08:00,84.638,84.638,84.624,84.631,16000000.0
2007-12-03 18:09:00,84.637,84.651,84.637,84.651,16000000.0
2007-12-03 18:10:00,84.65,84.65,84.623,84.623,12800000.0
2007-12-03 18:11:00,84.625,84.628,84.612,84.628,11200000.0
2007-12-03 18:12:00,84.607,84.607,84.588,84.588,12200000.0
2007-12-03 18:13:00,84.584,84.584,84.571,84.578,11200000.0
2007-12-03 18:14:00,84.575,84.579,84.567,84.571,12800000.0
2007-12-03 18:15:00,84.55,84.557,84.532,84.532,12800000.0
2007-12-03 18:16:00,84.515,84.533,84.515,84.533,12800000.0
2007-12-03 18:17:00,84.548,84.55,84.536,84.542,16000000.0
2007-12-03 18:18:00,84.555,84.578,84.553,84.578,11200000.0
2007-12-03 18:19:00,84.587,84.606,84.587,84.605,8000000.0
2007-12-03 18:20:00,84.601,84.601,84.583,84.591,13200000.0
2007-12-03 18:21:00,84.583,84.583,84.567,84.581,11200000.0
2007-12-03 18:22:00,84.579,84.593,84.527,84.589,16000000.0
2007-12-03 18:23:00,84.577,84.595,84.577,84.594,16000000.0
2007-12-03 18:24:00,84.622,84.664,84.622,84.658,12200000.0
2007-12-03 18:25:00,84.68,84.688,84.676,84.681,11200000.0
2007-12-03 18:26:00,84.673,84.673,84.649,84.649,12800000.0
2007-12-03 18:27:00,84.639,84.662,84.639,84.654,14400000.0
2007-12-03 18:28:00,84.66,84.66,84.633,84.633,12800000.0
2007-12-03 18:29:00,84.629,84.63,84.622,84.63,12800000.0
2007-12-03 18:30:00,84.659,84.668,84.654,84.654,11200000.0
2007-12-03 18:31:00,84.654,84.659,84.649,84.651,12800000.0
2007-12-03 18:32:00,84.673,84.697,84.673,84.694,11200000.0
2007-12-03 18:33:00,84.692,84.692,84.64,84.64,11000000.0
2007-12-03 18:34:00,84.617,84.619,84.61,84.612,12800000.0
2007-12-03 18:35:00,84.606,84.613,84.597,84.613,12800000.0
2007-12-03 18:36:00,84.625,84.625,84.615,84.615,12800000.0
2007-12-03 18:37:00,84.635,84.654,84.635,84.654,17600000.0
2007-12-03 18:38:00,84.66,84.66,84.642,84.645,11200000.0
2007-12-03 18:39:00,84.631,84.644,84.626,84.633,16000000.0
2007-12-03 18:40:00,84.636,84.636,84.605,84.605,12800000.0
2007-12-03 18:41:00,84.609,84.609,84.594,84.594,14400000.0
2007-12-03 18:42:00,84.599,84.6,84.592,84.6,11200000.0
2007-12-03 18:43:00,84.597,84.6,84.585,84.585,12800000.0
2007-12-03 18:44:00,84.581,84.585,84.574,84.582,11200000.0
2007-12-03 18:45:00,84.584,84.584,84.57,84.576,11200000.0
2007-12-03 18:46:00,84.565,84.574,84.565,84.574,11200000.0
2007-12-03 18:47:00,84.567,84.567,84.548,84.548,12800000.0
2007-12-03 18:48:00,84.549,84.554,84.531,84.554,12800000.0
2007-12-03 18:49:00,84.558,84.58,84.558,84.58,12800000.0
2007-12-03 18:50:00,84.58,84.58,84.563,84.572,17600000.0
2007-12-03 18:51:00,84.587,84.589,84.58,84.588,12800000.0
2007-12-03 18:52:00,84.6,84.6,84.586,84.586,12800000.0
2007-12-03 18:53:00,84.577,84.597,84.57,84.597,12800000.0
2007-12-03 18:54:00,84.585,84.593,84.584,84.593,11200000.0
2007-12-03 18:55:00,84.586,84.59,84.578,84.585,11200000.0
2007-12-03 18:56:00,84.59,84.609,84.581,84.608,16000000.0
2007-12-03 18:57:00,84.598,84.624,84.598,84.624,11200000.0
2007-12-03 18:58:00,84.626,84.63,84.618,84.622,11200000.0
2007-12-03 18:59:00,84.627,84.633,84.624,84.624,17600000.0
2007-12-03 19:00:00,84.625,84.635,84.625,84.633,12800000.0
2007-12-03 19:01:00,84.631,84.654,84.631,84.654,16000000.0
2007-12-03 19:02:00,84.647,84.647,84.612,84.612,11200000.0
2007-12-03 19:03:00,84.631,84.637,84.63,84.637,8000000.0
2007-12-03 19:04:00,84.606,84.618,84.603,84.603,16000000.0
2007-12-03 19:05:00,84.602,84.616,84.602,84.616,14400000.0
2007-12-03 19:06:00,84.618,84.627,84.618,84.627,16400000.0
2007-12-03 19:07:00,84.626,84.631,84.618,84.626,11200000.0
2007-12-03 19:08:00,84.604,84.606,84.593,84.597,17600000.0
2007-12-03 19:09:00,84.597,84.598,84.57,84.57,12800000.0
2007-12-03 19:10:00,84.567,84.589,84.554,84.589,17600000.0
2007-12-03 19:11:00,84.592,84.606,84.592,84.604,12800000.0
2007-12-03 19:12:00,84.599,84.607,84.591,84.603,10600000.0
2007-12-03 19:13:00,84.54,84.54,84.52,84.52,16000000.0
2007-12-03 19:14:00,84.592,84.602,84.584,84.596,16000000.0
2007-12-03 19:15:00,84.602,84.606,84.589,84.592,12800000.0
2007-12-03 19:16:00,84.583,84.586,84.576,84.58,12800000.0
2007-12-03 19:17:00,84.581,84.586,84.577,84.586,12800000.0
2007-12-03 19:18:00,84.57,84.576,84.554,84.576,17600000.0
2007-12-03 19:19:00,84.573,84.583,84.569,84.579,16000000.0
2007-12-03 19:20:00,84.579,84.579,84.556,84.556,16000000.0
2007-12-03 19:21:00,84.574,84.592,84.574,84.583,11200000.0
2007-12-03 19:22:00,84.579,84.579,84.564,84.567,10600000.0
2007-12-03 19:23:00,84.567,84.567,84.551,84.561,17600000.0
2007-12-03 19:24:00,84.563,84.57,84.557,84.57,17000000.0
2007-12-03 19:25:00,84.573,84.58,84.572,84.579,17600000.0
2007-12-03 19:26:00,84.578,84.583,84.491,84.491,11200000.0
2007-12-03 19:27:00,84.489,84.531,84.489,84.531,11200000.0
2007-12-03 19:28:00,84.547,84.561,84.546,84.558,12800000.0
2007-12-03 19:29:00,84.566,84.578,84.566,84.571,11200000.0
2007-12-03 19:30:00,84.589,84.609,84.587,84.595,14400000.0
2007-12-03 19:31:00,84.59,84.6,84.579,84.6,11200000.0
2007-12-03 19:32:00,84.604,84.618,84.592,84.592,12800000.0
2007-12-03 19:33:00,84.617,84.62,84.604,84.617,12800000.0
2007-12-03 19:34:00,84.621,84.624,84.612,84.62,12800000.0
2007-12-03 19:35:00,84.619,84.633,84.619,84.623,17600000.0
2007-12-03 19:36:00,84.624,84.632,84.624,84.63,11200000.0
2007-12-03 19:37:00,84.615,84.624,84.612,84.618,11200000.0
2007-12-03 19:38:00,84.604,84.623,84.604,84.622,17000000.0
2007-12-03 19:39:00,84.614,84.614,84.58,84.588,16000000.0
2007-12-03 19:40:00,84.593,84.616,84.591,84.616,14400000.0
2007-12-03 19:41:00,84.619,84.626,84.6,84.6,17600000.0
2007-12-03 19:42:00,84.615,84.623,84.611,84.617,12800000.0
2007-12-03 19:43:00,84.62,84.633,84.616,84.622,11200000.0
2007-12-03 19:44:00,84.594,84.611,84.592,84.601,16000000.0
2007-12-03 19:45:00,84.577,84.585,84.577,84.585,12800000.0
2007-12-03 19:46:00,84.588,84.614,84.588,84.612,11200000.0
2007-12-03 19:47:00,84.613,84.623,84.592,84.614,16000000.0
2007-12-03 19:48:00,84.618,84.621,84.604,84.621,11200000.0
2007-12-03 19:49:00,84.617,84.623,84.605,84.605,12200000.0
2007-12-03 19:50:00,84.625,84.625,84.613,84.613,12800000.0
2007-12-03 19:51:00,84.625,84.631,84.625,84.631,4800000.0
2007-12-03 19:52:00,84.646,84.658,84.644,84.644,11200000.0
2007-12-03 19:53:00,84.637,84.642,84.637,84.642,3200000.0
2007-12-03 19:54:00,84.653,84.653,84.63,84.63,14400000.0
2007-12-03 19:55:00,84.618,84.621,84.59,84.59,12800000.0
2007-12-03 19:56:00,84.598,84.598,84.567,84.567,11600000.0
2007-12-03 19:57:00,84.556,84.565,84.551,84.558,12200000.0
2007-12-03 19:58:00,84.549,84.549,84.534,84.534,14400000.0
2007-12-03 19:59:00,84.523,84.564,84.523,84.564,14400000.0
2007-12-03 20:00:00,84.581,84.582,84.575,84.575,12800000.0
2007-12-03 20:01:00,84.57,84.574,84.564,84.574,11200000.0
2007-12-03 20:02:00,84.56,84.562,84.555,84.556,11600000.0
2007-12-03 20:03:00,84.588,84.604,84.588,84.601,16000000.0
2007-12-03 20:04:00,84.586,84.586,84.559,84.575,12800000.0
2007-12-03 20:05:00,84.587,84.587,84.558,84.558,12800000.0
2007-12-03 20:06:00,84.547,84.547,84.537,84.537,12800000.0
2007-12-03 20:07:00,84.532,84.546,84.527,84.546,8000000.0
2007-12-03 20:08:00,84.548,84.55,84.537,84.544,12800000.0
2007-12-03 20:09:00,84.542,84.554,84.536,84.554,16000000.0
2007-12-03 20:10:00,84.558,84.567,84.548,84.549,17600000.0
2007-12-03 20:11:00,84.56,84.56,84.534,84.534,14400000.0
2007-12-03 20:12:00,84.536,84.546,84.532,84.539,14400000.0
2007-12-03 20:13:00,84.544,84.551,84.544,84.551,11200000.0
2007-12-03 20:14:00,84.533,84.533,84.501,84.501,11200000.0
2007-12-03 20:15:00,84.518,84.527,84.518,84.524,11200000.0
2007-12-03 20:16:00,84.493,84.493,84.449,84.449,13200000.0
2007-12-03 20:17:00,84.42,84.42,84.408,84.411,12800000.0
2007-12-03 20:18:00,84.388,84.406,84.388,84.406,12600000.0
2007-12-03 20:19:00,84.415,84.429,84.415,84.428,11200000.0
2007-12-03 20:20:00,84.433,84.448,84.433,84.447,11200000.0
2007-12-03 20:21:00,84.448,84.467,84.447,84.467,12800000.0
2007-12-03 20:22:00,84.463,84.463,84.455,84.459,11200000.0
2007-12-03 20:23:00,84.455,84.461,84.439,84.439,11200000.0
2007-12-03 20:24:00,84.452,84.455,84.445,84.445,16000000.0
2007-12-03 20:25:00,84.444,84.454,84.444,84.454,12800000.0
2007-12-03 20:26:00,84.428,84.442,84.427,84.442,11200000.0
2007-12-03 20:27:00,84.451,84.468,84.451,84.465,17600000.0
2007-12-03 20:28:00,84.449,84.449,84.428,84.428,17600000.0
2007-12-03 20:29:00,84.433,84.435,84.422,84.422,8000000.0
2007-12-03 20:30:00,84.416,84.437,84.414,84.435,11200000.0
2007-12-03 20:31:00,84.427,84.428,84.421,84.428,14400000.0
2007-12-03 20:32:00,84.452,84.454,84.419,84.419,16000000.0
2007-12-03 20:33:00,84.398,84.439,84.398,84.411,16000000.0
2007-12-03 20:34:00,84.449,84.449,84.42,84.43,16000000.0
2007-12-03 20:35:00,84.446,84.456,84.435,84.435,9600000.0
2007-12-03 20:36:00,84.454,84.479,84.454,84.479,11200000.0
2007-12-03 20:37:00,84.471,84.471,84.454,84.454,17600000.0
2007-12-03 20:38:00,84.451,84.456,84.446,84.446,12800000.0
2007-12-03 20:39:00,84.427,84.435,84.42,84.435,16400000.0
2007-12-03 20:40:00,84.428,84.431,84.421,84.431,12800000.0
2007-12-03 20:41:00,84.448,84.487,84.448,84.487,8000000.0
2007-12-03 20:42:00,84.484,84.484,84.456,84.459,12200000.0
2007-12-03 20:43:00,84.46,84.466,84.455,84.455,11200000.0
2007-12-03 20:44:00,84.459,84.459,84.448,84.448,11200000.0
2007-12-03 20:45:00,84.463,84.463,84.446,84.446,11200000.0
2007-12-03 20:46:00,84.458,84.459,84.442,84.442,12800000.0
2007-12-03 20:47:00,84.428,84.447,84.372,84.447,11200000.0
2007-12-03 20:48:00,84.465,84.507,84.465,84.507,12800000.0
2007-12-03 20:49:00,84.518,84.518,84.506,84.517,12800000.0
2007-12-03 20:50:00,84.522,84.522,84.512,84.516,12800000.0
2007-12-03 20:51:00,84.521,84.522,84.501,84.501,9600000.0
2007-12-03 20:52:00,84.47,84.47,84.438,84.438,11200000.0
2007-12-03 20:53:00,84.422,84.422,84.393,84.393,12800000.0
2007-12-03 20:54:00,84.389,84.389,84.374,84.387,11200000.0
2007-12-03 20:55:00,84.386,84.396,84.379,84.379,12800000.0
2007-12-03 20:56:00,84.38,84.391,84.367,84.382,12800000.0
2007-12-03 20:57:00,84.402,84.402,84.396,84.396,3200000.0
2007-12-03 20:58:00,84.376,84.378,84.361,84.378,17600000.0
2007-12-03 20:59:00,84.37,84.37,84.338,84.338,16000000.0
2007-12-03 21:00:00,84.349,84.367,84.341,84.367,12800000.0
2007-12-03 21:01:00,84.379,84.39,84.379,84.39,11200000.0
2007-12-03 21:02:00,84.411,84.418,84.401,84.418,14400000.0
2007-12-03 21:03:00,84.427,84.44,84.427,84.44,11200000.0
2007-12-03 21:04:00,84.447,84.448,84.437,84.444,11200000.0
2007-12-03 21:05:00,84.44,84.44,84.43,84.44,14800000.0
2007-12-03 21:06:00,84.44,84.453,84.423,84.453,17000000.0
2007-12-03 21:07:00,84.468,84.468,84.447,84.447,12800000.0
2007-12-03 21:08:00,84.457,84.461,84.455,84.456,12200000.0
2007-12-03 21:09:00,84.46,84.47,84.458,84.47,14400000.0
2007-12-03 21:10:00,84.455,84.455,84.416,84.428,12800000.0
2007-12-03 21:11:00,84.474,84.474,84.449,84.449,6400000.0
2007-12-03 21:12:00,84.439,84.439,84.428,84.433,12800000.0
2007-12-03 21:13:00,84.434,84.44,84.43,84.43,12800000.0
2007-12-03 21:14:00,84.448,84.45,84.407,84.414,17600000.0
2007-12-03 21:15:00,84.389,84.392,84.372,84.38,17600000.0
2007-12-03 21:16:00,84.386,84.415,84.381,84.413,12800000.0
2007-12-03 21:17:00,84.407,84.414,84.401,84.401,12800000.0
2007-12-03 21:18:00,84.406,84.418,84.402,84.418,12800000.0
2007-12-03 21:19:00,84.423,84.431,84.416,84.416,12800000.0
2007-12-03 21:20:00,84.426,84.442,84.426,84.441,12200000.0
2007-12-03 21:21:00,84.429,84.442,84.423,84.441,15400000.0
2007-12-03 21:22:00,84.437,84.459,84.43,84.459,8000000.0
2007-12-03 21:23:00,84.452,84.46,84.44,84.444,14400000.0
2007-12-03 21:24:00,84.443,84.452,84.443,84.447,12800000.0
2007-12-03 21:25:00,84.447,84.447,84.428,84.428,3200000.0
2007-12-03 21:26:00,84.45,84.457,84.434,84.443,17600000.0
2007-12-03 21:27:00,84.452,84.464,84.445,84.453,12800000.0
2007-12-03 21:28:00,84.448,84.448,84.438,84.448,12800000.0
2007-12-03 21:29:00,84.421,84.421,84.393,84.407,11200000.0
2007-12-03 21:30:00,84.398,84.398,84.384,84.386,11200000.0
2007-12-03 21:31:00,84.389,84.389,84.381,84.381,8400000.0
2007-12-03 21:32:00,84.394,84.397,84.386,84.386,11200000.0
2007-12-03 21:33:00,84.389,84.398,84.385,84.398,11200000.0
2007-12-03 21:34:00,84.389,84.391,84.378,84.379,11600000.0
2007-12-03 21:35:00,84.39,84.407,84.39,84.401,11600000.0
2007-12-03 21:36:00,84.402,84.403,84.393,84.402,18000000.0
2007-12-03 21:37:00,84.39,84.4,84.39,84.395,12800000.0
2007-12-03 21:38:00,84.392,84.401,84.392,84.4,12800000.0
2007-12-03 21:39:00,84.401,84.413,84.4,84.413,16000000.0
2007-12-03 21:40:00,84.411,84.411,84.398,84.405,13200000.0
2007-12-03 21:41:00,84.421,84.425,84.406,84.406,11200000.0
2007-12-03 21:42:00,84.42,84.423,84.419,84.42,14400000.0
2007-12-03 21:43:00,84.432,84.444,84.432,84.444,17600000.0
2007-12-03 21:44:00,84.453,84.453,84.441,84.441,8000000.0
2007-12-03 21:45:00,84.434,84.439,84.422,84.429,12800000.0
2007-12-03 21:46:00,84.42,84.425,84.403,84.419,12800000.0
2007-12-03 21:47:00,84.423,84.424,84.412,84.424,8000000.0
2007-12-03 21:48:00,84.426,84.445,84.426,84.445,17600000.0
2007-12-03 21:49:00,84.446,84.464,84.376,84.463,10000000.0
2007-12-03 21:50:00,84.45,84.467,84.447,84.467,11200000.0
2007-12-03 21:51:00,84.464,84.492,84.464,84.489,6400000.0
2007-12-03 21:52:00,84.513,84.515,84.494,84.494,11200000.0
2007-12-03 21:53:00,84.509,84.518,84.504,84.504,18000000.0
2007-12-03 21:54:00,84.514,84.516,84.503,84.508,14400000.0
2007-12-03 21:55:00,84.509,84.513,84.502,84.506,16000000.0
2007-12-03 21:56:00,84.509,84.535,84.509,84.535,12800000.0
2007-12-03 21:57:00,84.525,84.53,84.509,84.53,16000000.0
2007-12-03 21:58:00,84.521,84.525,84.504,84.525,11200000.0
2007-12-03 21:59:00,84.504,84.507,84.499,84.507,8000000.0
2007-12-03 22:00:00,84.489,84.493,84.477,84.492,12800000.0
2007-12-03 22:01:00,84.503,84.536,84.43,84.43,12800000.0
2007-12-03 22:02:00,84.506,84.513,84.5,84.501,12200000.0
2007-12-03 22:03:00,84.499,84.503,84.494,84.495,8000000.0
2007-12-03 22:04:00,84.493,84.5,84.428,84.428,11200000.0
2007-12-03 22:05:00,84.496,84.498,84.478,84.478,11200000.0
2007-12-03 22:06:00,84.476,84.487,84.47,84.47,17600000.0
2007-12-03 22:07:00,84.482,84.482,84.445,84.452,12800000.0
2007-12-03 22:08:00,84.475,84.478,84.434,84.434,11200000.0
2007-12-03 22:09:00,84.417,84.422,84.413,84.413,11200000.0
2007-12-03 22:10:00,84.41,84.41,84.374,84.374,17600000.0
2007-12-03 22:11:00,84.358,84.358,84.353,84.356,8000000.0
2007-12-03 22:12:00,84.354,84.361,84.346,84.346,11200000.0
2007-12-03 22:13:00,84.36,84.363,84.347,84.363,8000000.0
2007-12-03 22:14:00,84.374,84.375,84.364,84.364,16000000.0
2007-12-03 22:15:00,84.376,84.376,84.371,84.374,8000000.0
2007-12-03 22:16:00,84.377,84.388,84.377,84.383,12800000.0
2007-12-03 22:17:00,84.379,84.386,84.372,84.372,11200000.0
2007-12-03 22:18:00,84.368,84.371,84.362,84.371,12800000.0
2007-12-03 22:19:00,84.369,84.383,84.369,84.377,14400000.0
2007-12-03 22:20:00,84.38,84.381,84.374,84.38,11200000.0
2007-12-03 22:21:00,84.389,84.389,84.385,84.385,4800000.0
2007-12-03 22:22:00,84.388,84.401,84.388,84.398,11200000.0
2007-12-03 22:23:00,84.413,84.429,84.41,84.428,12800000.0
2007-12-03 22:24:00,84.423,84.495,84.423,84.495,13200000.0
2007-12-03 22:25:00,84.519,84.519,84.493,84.493,9600000.0
2007-12-03 22:26:00,84.476,84.476,84.448,84.458,11200000.0
2007-12-03 22:27:00,84.464,84.471,84.46,84.46,13200000.0
2007-12-03 22:28:00,84.475,84.475,84.353,84.353,17600000.0
2007-12-03 22:29:00,84.375,84.375,84.351,84.353,8000000.0
2007-12-03 22:30:00,84.363,84.368,84.351,84.351,12800000.0
2007-12-03 22:31:00,84.355,84.355,84.341,84.35,11200000.0
2007-12-03 22:32:00,84.351,84.351,84.326,84.34,12800000.0
2007-12-03 22:33:00,84.342,84.347,84.33,84.33,12800000.0
2007-12-03 22:34:00,84.329,84.329,84.292,84.292,12800000.0
2007-12-03 22:35:00,84.272,84.297,84.266,84.297,12800000.0
2007-12-03 22:36:00,84.294,84.316,84.294,84.314,12800000.0
2007-12-03 22:37:00,84.306,84.327,84.306,84.309,12800000.0
2007-12-03 22:38:00,84.318,84.319,84.314,84.314,8000000.0
2007-12-03 22:39:00,84.319,84.326,84.312,84.312,9600000.0
2007-12-03 22:40:00,84.311,84.325,84.311,84.318,16000000.0
2007-12-03 22:41:00,84.323,84.323,84.294,84.316,8000000.0
2007-12-03 22:42:00,84.312,84.314,84.305,84.305,11200000.0
2007-12-03 22:43:00,84.319,84.348,84.267,84.348,9600000.0
2007-12-03 22:44:00,84.349,84.351,84.328,84.342,16400000.0
2007-12-03 22:45:00,84.341,84.352,84.332,84.332,14400000.0
2007-12-03 22:46:00,84.325,84.326,84.312,84.312,12800000.0
2007-12-03 22:47:00,84.301,84.306,84.297,84.298,12800000.0
2007-12-03 22:48:00,84.302,84.311,84.294,84.294,12800000.0
2007-12-03 22:49:00,84.304,84.312,84.304,84.306,8000000.0
2007-12-03 22:50:00,84.301,84.311,84.301,84.301,17600000.0
2007-12-03 22:51:00,84.29,84.29,84.277,84.285,8000000.0
2007-12-03 22:52:00,84.256,84.281,84.256,84.281,14400000.0
2007-12-03 22:53:00,84.288,84.301,84.288,84.296,11200000.0
2007-12-03 22:54:00,84.289,84.291,84.279,84.29,10600000.0
2007-12-03 22:55:00,84.282,84.282,84.278,84.278,3200000.0
2007-12-03 22:56:00,84.262,84.273,84.258,84.259,12800000.0
2007-12-03 22:57:00,84.268,84.301,84.268,84.301,8000000.0
2007-12-03 22:58:00,84.301,84.301,84.271,84.271,14400000.0
2007-12-03 22:59:00,84.276,84.276,84.272,84.275,11200000.0
2007-12-03 23:00:00,84.275,84.278,84.271,84.278,12800000.0
2007-12-03 23:01:00,84.291,84.303,84.291,84.303,6400000.0
2007-12-03 23:02:00,84.297,84.301,84.281,84.288,12800000.0
2007-12-03 23:03:00,84.297,84.297,84.29,84.295,8000000.0
2007-12-03 23:04:00,84.294,84.298,84.284,84.284,10600000.0
2007-12-03 23:05:00,84.271,84.277,84.265,84.266,12800000.0
2007-12-03 23:06:00,84.266,84.268,84.257,84.26,17600000.0
2007-12-03 23:07:00,84.269,84.285,84.267,84.285,11200000.0
2007-12-03 23:08:00,84.308,84.315,84.308,84.31,11200000.0
2007-12-03 23:09:00,84.307,84.342,84.307,84.342,6400000.0
2007-12-03 23:10:00,84.344,84.351,84.34,84.34,11200000.0
2007-12-03 23:11:00,84.345,84.352,84.337,84.345,12800000.0
2007-12-03 23:12:00,84.335,84.355,84.335,84.355,14400000.0
2007-12-03 23:13:00,84.364,84.364,84.352,84.363,14400000.0
2007-12-03 23:14:00,84.379,84.39,84.372,84.39,17600000.0
2007-12-03 23:15:00,84.391,84.392,84.379,84.379,11200000.0
2007-12-03 23:16:00,84.356,84.356,84.348,84.35,12800000.0
2007-12-03 23:17:00,84.359,84.363,84.348,84.348,17600000.0
2007-12-03 23:18:00,84.312,84.318,84.287,84.3,11200000.0
2007-12-03 23:19:00,84.352,84.352,84.34,84.344,12800000.0
2007-12-03 23:20:00,84.336,84.339,84.317,84.33,12800000.0
2007-12-03 23:21:00,84.324,84.324,84.322,84.322,3200000.0
2007-12-03 23:22:00,84.305,84.32,84.305,84.313,12800000.0
2007-12-03 23:23:00,84.271,84.271,84.233,84.233,12800000.0
2007-12-03 23:24:00,84.232,84.249,84.232,84.249,12800000.0
2007-12-03 23:25:00,84.259,84.259,84.167,84.253,11200000.0
2007-12-03 23:26:00,84.242,84.242,84.234,84.24,16400000.0
2007-12-03 23:27:00,84.233,84.243,84.223,84.243,16000000.0
2007-12-03 23:28:00,84.237,84.237,84.214,84.233,12800000.0
2007-12-03 23:29:00,84.244,84.244,84.228,84.228,11200000.0
2007-12-03 23:30:00,84.235,84.237,84.227,84.236,12800000.0
2007-12-03 23:31:00,84.241,84.241,84.23,84.235,11200000.0
2007-12-03 23:32:00,84.245,84.248,84.24,84.243,9600000.0
2007-12-03 23:33:00,84.239,84.239,84.222,84.222,14400000.0
2007-12-03 23:34:00,84.21,84.21,84.198,84.21,14800000.0
2007-12-03 23:35:00,84.211,84.217,84.21,84.211,12800000.0
2007-12-03 23:36:00,84.2,84.203,84.197,84.197,12800000.0
2007-12-03 23:37:00,84.193,84.193,84.181,84.182,16000000.0
2007-12-03 23:38:00,84.158,84.185,84.158,84.185,10600000.0
2007-12-03 23:39:00,84.178,84.183,84.094,84.183,11200000.0
2007-12-03 23:40:00,84.182,84.182,84.159,84.174,12800000.0
2007-12-03 23:41:00,84.19,84.196,84.189,84.192,12800000.0
2007-12-03 23:42:00,84.181,84.184,84.171,84.184,14400000.0
2007-12-03 23:43:00,84.176,84.176,84.163,84.175,11200000.0
2007-12-03 23:44:00,84.195,84.195,84.177,84.177,12800000.0
2007-12-03 23:45:00,84.166,84.229,84.166,84.229,12800000.0
2007-12-03 23:46:00,84.242,84.261,84.237,84.237,11200000.0
2007-12-03 23:47:00,84.238,84.241,84.219,84.236,11200000.0
2007-12-03 23:48:00,84.23,84.237,84.227,84.229,12200000.0
2007-12-03 23:49:00,84.226,84.238,84.223,84.238,14400000.0
2007-12-03 23:50:00,84.237,84.24,84.232,84.24,10600000.0
2007-12-03 23:51:00,84.233,84.248,84.233,84.248,11200000.0
2007-12-03 23:52:00,84.247,84.288,84.247,84.288,14400000.0
2007-12-03 23:53:00,84.31,84.31,84.295,84.297,14400000.0
2007-12-03 23:54:00,84.292,84.334,84.292,84.334,11200000.0
2007-12-03 23:55:00,84.321,84.321,84.311,84.312,12800000.0
2007-12-03 23:56:00,84.314,84.327,84.314,84.327,12800000.0
2007-12-03 23:57:00,84.312,84.326,84.312,84.326,12800000.0
2007-12-03 23:58:00,84.311,84.317,84.301,84.317,11200000.0
2007-12-03 23:59:00,84.304,84.32,84.302,84.316,14400000.0
2007-12-04 00:00:00,84.315,84.317,84.304,84.304,12800000.0
2007-12-04 00:01:00,84.297,84.297,84.289,84.291,8000000.0
2007-12-04 00:02:00,84.28,84.28,84.269,84.28,12800000.0
2007-12-04 00:03:00,84.279,84.282,84.274,84.276,12200000.0
2007-12-04 00:04:00,84.274,84.308,84.267,84.308,14400000.0
2007-12-04 00:05:00,84.332,84.345,84.327,84.345,14400000.0
2007-12-04 00:06:00,84.349,84.349,84.328,84.328,11200000.0
2007-12-04 00:07:00,84.322,84.34,84.322,84.34,6400000.0
2007-12-04 00:08:00,84.344,84.361,84.342,84.356,12800000.0
2007-12-04 00:09:00,84.36,84.368,84.35,84.368,17600000.0
2007-12-04 00:10:00,84.386,84.389,84.379,84.384,12800000.0
2007-12-04 00:11:00,84.381,84.397,84.381,84.397,4800000.0
2007-12-04 00:12:00,84.393,84.4,84.387,84.4,11200000.0
2007-12-04 00:13:00,84.405,84.405,84.381,84.381,9600000.0
2007-12-04 00:14:00,84.384,84.384,84.354,84.354,11200000.0
2007-12-04 00:15:00,84.352,84.354,84.314,84.314,9600000.0
2007-12-04 00:16:00,84.33,84.405,84.33,84.405,11200000.0
2007-12-04 00:17:00,84.388,84.388,84.376,84.376,3200000.0
2007-12-04 00:18:00,84.348,84.355,84.335,84.335,11200000.0
2007-12-04 00:19:00,84.321,84.335,84.321,84.328,12800000.0
2007-12-04 00:20:00,84.308,84.346,84.276,84.34,14400000.0
2007-12-04 00:21:00,84.345,84.349,84.331,84.349,12800000.0
2007-12-04 00:22:00,84.324,84.338,84.316,84.334,17600000.0
2007-12-04 00:23:00,84.337,84.371,84.336,84.371,11200000.0
2007-12-04 00:24:00,84.37,84.375,84.361,84.373,17600000.0
2007-12-04 00:25:00,84.381,84.384,84.379,84.383,11200000.0
2007-12-04 00:26:00,84.364,84.374,84.364,84.364,11200000.0
2007-12-04 00:27:00,84.353,84.353,84.341,84.347,8400000.0
2007-12-04 00:28:00,84.348,84.348,84.341,84.341,12800000.0
2007-12-04 00:29:00,84.354,84.356,84.293,84.356,9600000.0
2007-12-04 00:30:00,84.35,84.354,84.341,84.341,12800000.0
2007-12-04 00:31:00,84.343,84.349,84.343,84.349,3200000.0
2007-12-04 00:32:00,84.363,84.37,84.359,84.366,14400000.0
2007-12-04 00:33:00,84.402,84.425,84.402,84.413,9600000.0
2007-12-04 00:34:00,84.405,84.408,84.392,84.392,17600000.0
2007-12-04 00:35:00,84.396,84.414,84.396,84.414,9000000.0
2007-12-04 00:36:00,84.415,84.415,84.398,84.398,12800000.0
2007-12-04 00:37:00,84.389,84.399,84.389,84.395,11200000.0
2007-12-04 00:38:00,84.395,84.395,84.383,84.39,14400000.0
2007-12-04 00:39:00,84.378,84.378,84.369,84.369,3200000.0
2007-12-04 00:40:00,84.367,84.368,84.347,84.368,12800000.0
2007-12-04 00:41:00,84.371,84.371,84.357,84.357,9600000.0
2007-12-04 00:42:00,84.35,84.362,84.338,84.359,11200000.0
2007-12-04 00:43:00,84.368,84.369,84.355,84.355,7400000.0
2007-12-04 00:44:00,84.37,84.371,84.355,84.369,17600000.0
2007-12-04 00:45:00,84.345,84.347,84.343,84.343,11200000.0
2007-12-04 00:46:00,84.352,84.353,84.344,84.353,15400000.0
2007-12-04 00:47:00,84.333,84.353,84.326,84.353,12800000.0
2007-12-04 00:48:00,84.365,84.365,84.357,84.359,11200000.0
2007-12-04 00:49:00,84.361,84.367,84.36,84.367,8000000.0
2007-12-04 00:50:00,84.36,84.366,84.346,84.346,11200000.0
2007-12-04 00:51:00,84.35,84.362,84.344,84.362,11200000.0
2007-12-04 00:52:00,84.349,84.369,84.349,84.364,14400000.0
2007-12-04 00:53:00,84.376,84.38,84.369,84.373,9000000.0
2007-12-04 00:54:00,84.383,84.389,84.38,84.389,16000000.0
2007-12-04 00:55:00,84.385,84.387,84.381,84.381,10600000.0
2007-12-04 00:56:00,84.386,84.396,84.385,84.388,14400000.0
2007-12-04 00:57:00,84.384,84.392,84.384,84.392,9600000.0
2007-12-04 00:58:00,84.384,84.384,84.365,84.377,11200000.0
2007-12-04 00:59:00,84.285,84.429,84.285,84.399,11200000.0
2007-12-04 01:00:00,84.375,84.402,84.375,84.402,9600000.0
2007-12-04 01:01:00,84.415,84.415,84.389,84.415,9600000.0
2007-12-04 01:02:00,84.416,84.42,84.402,84.42,11200000.0
2007-12-04 01:03:00,84.4,84.4,84.396,84.396,3200000.0
2007-12-04 01:04:00,84.419,84.434,84.419,84.434,11200000.0
2007-12-04 01:05:00,84.458,84.482,84.37,84.37,11200000.0
2007-12-04 01:06:00,84.452,84.461,84.452,84.457,11200000.0
2007-12-04 01:07:00,84.462,84.462,84.45,84.457,11200000.0
2007-12-04 01:08:00,84.445,84.455,84.439,84.455,11200000.0
2007-12-04 01:09:00,84.459,84.459,84.438,84.438,11200000.0
2007-12-04 01:10:00,84.433,84.44,84.431,84.431,17600000.0
2007-12-04 01:11:00,84.422,84.422,84.407,84.407,8000000.0
2007-12-04 01:12:00,84.404,84.425,84.404,84.425,12800000.0
2007-12-04 01:13:00,84.424,84.424,84.417,84.422,8000000.0
2007-12-04 01:14:00,84.423,84.423,84.421,84.423,4800000.0
2007-12-04 01:15:00,84.422,84.423,84.403,84.403,9000000.0
2007-12-04 01:16:00,84.403,84.406,84.381,84.381,11200000.0
2007-12-04 01:17:00,84.381,84.394,84.38,84.394,9600000.0
2007-12-04 01:18:00,84.411,84.411,84.393,84.393,11200000.0
2007-12-04 01:19:00,84.408,84.408,84.4,84.408,8000000.0
2007-12-04 01:20:00,84.392,84.395,84.386,84.391,15400000.0
2007-12-04 01:21:00,84.378,84.379,84.376,84.376,8000000.0
2007-12-04 01:22:00,84.377,84.387,84.376,84.377,12800000.0
2007-12-04 01:23:00,84.384,84.397,84.384,84.387,9600000.0
2007-12-04 01:24:00,84.41,84.44,84.41,84.437,12200000.0
2007-12-04 01:25:00,84.429,84.442,84.429,84.442,4800000.0
2007-12-04 01:26:00,84.442,84.442,84.422,84.425,11200000.0
2007-12-04 01:27:00,84.429,84.429,84.425,84.425,3200000.0
2007-12-04 01:28:00,84.431,84.44,84.423,84.431,17600000.0
2007-12-04 01:29:00,84.426,84.426,84.412,84.417,11200000.0
2007-12-04 01:30:00,84.417,84.434,84.414,84.434,11200000.0
2007-12-04 01:31:00,84.43,84.43,84.427,84.427,3200000.0
2007-12-04 01:32:00,84.413,84.413,84.405,84.406,11200000.0
2007-12-04 01:33:00,84.387,84.387,84.358,84.365,9600000.0
2007-12-04 01:34:00,84.36,84.371,84.36,84.36,17600000.0
2007-12-04 01:35:00,84.367,84.375,84.361,84.361,12800000.0
2007-12-04 01:36:00,84.36,84.371,84.359,84.367,12800000.0
2007-12-04 01:37:00,84.37,84.376,84.368,84.376,9600000.0
2007-12-04 01:38:00,84.377,84.385,84.372,84.373,17600000.0
2007-12-04 01:39:00,84.376,84.38,84.376,84.377,8000000.0
2007-12-04 01:40:00,84.382,84.382,84.365,84.366,12800000.0
2007-12-04 01:41:00,84.363,84.367,84.346,84.346,8000000.0
2007-12-04 01:42:00,84.337,84.345,84.33,84.345,11200000.0
2007-12-04 01:43:00,84.343,84.363,84.297,84.363,9400000.0
2007-12-04 01:44:00,84.376,84.391,84.372,84.372,11200000.0
2007-12-04 01:45:00,84.378,84.39,84.378,84.39,4800000.0
2007-12-04 01:46:00,84.399,84.399,84.371,84.385,11200000.0
2007-12-04 01:47:00,84.38,84.394,84.38,84.385,11200000.0
2007-12-04 01:48:00,84.395,84.395,84.365,84.392,12800000.0
2007-12-04 01:49:00,84.391,84.391,84.37,84.37,6400000.0
2007-12-04 01:50:00,84.363,84.363,84.352,84.358,16000000.0
2007-12-04 01:51:00,84.343,84.365,84.343,84.365,8000000.0
2007-12-04 01:52:00,84.372,84.395,84.369,84.395,12800000.0
2007-12-04 01:53:00,84.382,84.387,84.381,84.387,12800000.0
2007-12-04 01:54:00,84.381,84.383,84.371,84.377,12800000.0
2007-12-04 01:55:00,84.377,84.391,84.377,84.391,9600000.0
2007-12-04 01:56:00,84.397,84.415,84.397,84.414,16000000.0
2007-12-04 01:57:00,84.417,84.417,84.398,84.407,12800000.0
2007-12-04 01:58:00,84.414,84.426,84.414,84.422,17600000.0
2007-12-04 01:59:00,84.417,84.417,84.415,84.415,3200000.0
2007-12-04 02:00:00,84.417,84.417,84.414,84.415,8000000.0
2007-12-04 02:01:00,84.43,84.451,84.43,84.451,11200000.0
2007-12-04 02:02:00,84.467,84.467,84.433,84.433,11200000.0
2007-12-04 02:03:00,84.435,84.45,84.435,84.448,12800000.0
2007-12-04 02:04:00,84.442,84.446,84.433,84.446,12800000.0
2007-12-04 02:05:00,84.436,84.436,84.42,84.42,12800000.0
2007-12-04 02:06:00,84.413,84.432,84.413,84.432,8000000.0
2007-12-04 02:07:00,84.438,84.438,84.414,84.417,21200000.0
2007-12-04 02:08:00,84.402,84.402,84.386,84.386,11200000.0
2007-12-04 02:09:00,84.39,84.39,84.376,84.38,14400000.0
2007-12-04 02:10:00,84.389,84.393,84.389,84.393,8000000.0
2007-12-04 02:11:00,84.393,84.393,84.372,84.386,13200000.0
2007-12-04 02:12:00,84.388,84.399,84.387,84.399,14400000.0
2007-12-04 02:13:00,84.384,84.384,84.355,84.355,16000000.0
2007-12-04 02:14:00,84.372,84.377,84.367,84.377,9600000.0
2007-12-04 02:15:00,84.375,84.375,84.351,84.356,12200000.0
2007-12-04 02:16:00,84.364,84.375,84.364,84.375,11200000.0
2007-12-04 02:17:00,84.378,84.389,84.378,84.383,11200000.0
2007-12-04 02:18:00,84.376,84.376,84.363,84.363,9600000.0
2007-12-04 02:19:00,84.366,84.373,84.355,84.355,11200000.0
2007-12-04 02:20:00,84.351,84.36,84.351,84.358,8000000.0
2007-12-04 02:21:00,84.365,84.365,84.323,84.323,17000000.0
2007-12-04 02:22:00,84.321,84.321,84.299,84.311,14400000.0
2007-12-04 02:23:00,84.305,84.305,84.264,84.267,11200000.0
2007-12-04 02:24:00,84.265,84.265,84.253,84.262,9600000.0
2007-12-04 02:25:00,84.264,84.264,84.253,84.254,24000000.0
2007-12-04 02:26:00,84.253,84.257,84.25,84.257,4800000.0
2007-12-04 02:27:00,84.273,84.299,84.273,84.298,12800000.0
2007-12-04 02:28:00,84.295,84.295,84.266,84.266,11200000.0
2007-12-04 02:29:00,84.258,84.263,84.254,84.263,11200000.0
2007-12-04 02:30:00,84.215,84.215,84.181,84.186,8000000.0
2007-12-04 02:31:00,84.216,84.246,84.216,84.219,14400000.0
2007-12-04 02:32:00,84.22,84.22,84.179,84.179,12800000.0
2007-12-04 02:33:00,84.164,84.166,84.156,84.159,11200000.0
2007-12-04 02:34:00,84.135,84.135,84.095,84.095,12800000.0
2007-12-04 02:35:00,84.102,84.111,84.1,84.11,12800000.0
2007-12-04 02:36:00,84.114,84.16,84.114,84.16,11200000.0
2007-12-04 02:37:00,84.156,84.156,84.115,84.115,13200000.0
2007-12-04 02:38:00,84.12,84.137,84.12,84.137,12800000.0
2007-12-04 02:39:00,84.154,84.185,84.154,84.185,11200000.0
2007-12-04 02:40:00,84.202,84.209,84.201,84.201,9600000.0
2007-12-04 02:41:00,84.193,84.193,84.142,84.145,12800000.0
2007-12-04 02:42:00,84.084,84.084,84.043,84.043,10600000.0
2007-12-04 02:43:00,84.055,84.098,84.055,84.098,25600000.0
2007-12-04 02:44:00,84.085,84.096,84.074,84.074,12800000.0
2007-12-04 02:45:00,84.072,84.106,84.072,84.106,16000000.0
2007-12-04 02:46:00,84.11,84.141,84.11,84.141,8400000.0
2007-12-04 02:47:00,84.166,84.182,84.166,84.168,16000000.0
2007-12-04 02:48:00,84.138,84.142,84.125,84.133,10600000.0
2007-12-04 02:49:00,84.135,84.14,84.128,84.131,16000000.0
2007-12-04 02:50:00,84.133,84.14,84.131,84.138,17600000.0
2007-12-04 02:51:00,84.131,84.155,84.13,84.155,16000000.0
2007-12-04 02:52:00,84.146,84.146,84.13,84.13,10000000.0
2007-12-04 02:53:00,84.156,84.195,84.129,84.183,12800000.0
2007-12-04 02:54:00,84.153,84.153,84.1,84.108,6400000.0
2007-12-04 02:55:00,84.082,84.1,84.082,84.098,12200000.0
2007-12-04 02:56:00,84.104,84.122,84.102,84.102,11200000.0
2007-12-04 02:57:00,84.094,84.141,84.093,84.141,11200000.0
2007-12-04 02:58:00,84.133,84.146,84.133,84.145,9600000.0
2007-12-04 02:59:00,84.161,84.166,84.152,84.162,16400000.0
2007-12-04 03:00:00,84.18,84.183,84.149,84.153,11200000.0
2007-12-04 03:01:00,84.124,84.124,84.089,84.089,12800000.0
2007-12-04 03:02:00,84.082,84.092,84.081,84.081,12800000.0
2007-12-04 03:03:00,84.056,84.062,84.025,84.025,12800000.0
2007-12-04 03:04:00,84.004,84.022,84.004,84.022,3200000.0
2007-12-04 03:05:00,84.042,84.048,84.028,84.036,17600000.0
2007-12-04 03:06:00,84.038,84.044,84.03,84.038,11200000.0
2007-12-04 03:07:00,84.014,84.062,84.014,84.062,11200000.0
2007-12-04 03:08:00,84.074,84.079,84.061,84.077,11200000.0
2007-12-04 03:09:00,84.09,84.09,84.067,84.079,14400000.0
2007-12-04 03:10:00,84.058,84.068,84.047,84.047,11200000.0
2007-12-04 03:11:00,84.035,84.051,84.035,84.05,12800000.0
2007-12-04 03:12:00,84.063,84.069,84.053,84.053,9600000.0
2007-12-04 03:13:00,84.067,84.07,84.056,84.056,14400000.0
2007-12-04 03:14:00,84.049,84.057,84.048,84.054,12800000.0
2007-12-04 03:15:00,84.046,84.051,84.026,84.051,17600000.0
2007-12-04 03:16:00,84.047,84.051,84.039,84.039,9600000.0
2007-12-04 03:17:00,84.044,84.055,84.037,84.04,12800000.0
2007-12-04 03:18:00,84.046,84.046,84.038,84.038,9600000.0
2007-12-04 03:19:00,84.038,84.048,84.038,84.044,14800000.0
2007-12-04 03:20:00,84.045,84.045,84.024,84.026,6400000.0
2007-12-04 03:21:00,84.019,84.034,84.019,84.034,11200000.0
2007-12-04 03:22:00,84.036,84.036,84.029,84.031,13600000.0
2007-12-04 03:23:00,84.02,84.02,83.981,83.981,17600000.0
2007-12-04 03:24:00,83.985,83.991,83.985,83.988,9600000.0
2007-12-04 03:25:00,83.987,83.998,83.982,83.982,19200000.0
2007-12-04 03:26:00,83.989,84.011,83.989,84.008,12800000.0
2007-12-04 03:27:00,84.016,84.019,84.001,84.019,12800000.0
2007-12-04 03:28:00,84.039,84.046,84.039,84.043,12800000.0
2007-12-04 03:29:00,84.042,84.055,84.037,84.037,11200000.0
2007-12-04 03:30:00,84.078,84.098,84.067,84.096,12800000.0
2007-12-04 03:31:00,84.067,84.097,84.059,84.097,32000000.0
2007-12-04 03:32:00,84.102,84.11,84.092,84.108,11200000.0
2007-12-04 03:33:00,84.109,84.127,84.109,84.121,12800000.0
2007-12-04 03:34:00,84.119,84.158,84.119,84.158,8000000.0
2007-12-04 03:35:00,84.15,84.15,84.125,84.149,14400000.0
2007-12-04 03:36:00,84.161,84.175,84.159,84.175,12800000.0
2007-12-04 03:37:00,84.139,84.147,84.116,84.128,18000000.0
2007-12-04 03:38:00,84.136,84.152,84.125,84.125,12800000.0
2007-12-04 03:39:00,84.121,84.134,84.121,84.123,18000000.0
2007-12-04 03:40:00,84.125,84.133,84.125,84.125,13200000.0
2007-12-04 03:41:00,84.121,84.121,84.081,84.081,12800000.0
2007-12-04 03:42:00,84.082,84.09,84.08,84.086,12800000.0
2007-12-04 03:43:00,84.073,84.101,84.07,84.101,13800000.0
2007-12-04 03:44:00,84.107,84.119,84.107,84.119,6800000.0
2007-12-04 03:45:00,84.113,84.133,84.113,84.122,14400000.0
2007-12-04 03:46:00,84.117,84.12,84.105,84.115,17000000.0
2007-12-04 03:47:00,84.118,84.122,84.116,84.119,12800000.0
2007-12-04 03:48:00,84.128,84.137,84.128,84.134,9000000.0
2007-12-04 03:49:00,84.132,84.136,84.124,84.136,12800000.0
2007-12-04 03:50:00,84.133,84.133,84.105,84.114,6400000.0
2007-12-04 03:51:00,84.12,84.125,84.114,84.119,12800000.0
2007-12-04 03:52:00,84.113,84.127,84.113,84.127,8000000.0
2007-12-04 03:53:00,84.147,84.154,84.146,84.151,11200000.0
2007-12-04 03:54:00,84.156,84.156,84.132,84.143,12800000.0
2007-12-04 03:55:00,84.125,84.125,84.106,84.106,11200000.0
2007-12-04 03:56:00,84.116,84.117,84.114,84.114,11200000.0
2007-12-04 03:57:00,84.108,84.137,84.077,84.137,11200000.0
2007-12-04 03:58:00,84.143,84.143,84.12,84.126,12800000.0
2007-12-04 03:59:00,84.126,84.126,84.099,84.099,17600000.0
2007-12-04 04:00:00,84.099,84.111,84.09,84.111,14400000.0
2007-12-04 04:01:00,84.1,84.114,84.09,84.114,11200000.0
2007-12-04 04:02:00,84.108,84.114,84.088,84.114,12800000.0
2007-12-04 04:03:00,84.102,84.111,84.021,84.021,11200000.0
2007-12-04 04:04:00,84.125,84.139,84.125,84.139,14400000.0
2007-12-04 04:05:00,84.135,84.149,84.105,84.146,14400000.0
2007-12-04 04:06:00,84.143,84.143,84.13,84.13,9600000.0
2007-12-04 04:07:00,84.114,84.13,84.114,84.13,12200000.0
2007-12-04 04:08:00,84.134,84.134,84.118,84.128,12800000.0
2007-12-04 04:09:00,84.127,84.127,84.116,84.118,11200000.0
2007-12-04 04:10:00,84.127,84.135,84.123,84.133,16000000.0
2007-12-04 04:11:00,84.143,84.143,84.132,84.132,8000000.0
2007-12-04 04:12:00,84.132,84.163,84.132,84.163,12200000.0
2007-12-04 04:13:00,84.161,84.169,84.158,84.164,17600000.0
2007-12-04 04:14:00,84.176,84.178,84.163,84.178,11200000.0
2007-12-04 04:15:00,84.183,84.199,84.183,84.199,16000000.0
2007-12-04 04:16:00,84.202,84.205,84.193,84.2,14400000.0
2007-12-04 04:17:00,84.188,84.189,84.182,84.183,17600000.0
2007-12-04 04:18:00,84.164,84.164,84.15,84.15,12800000.0
2007-12-04 04:19:00,84.154,84.179,84.154,84.157,35200000.0
2007-12-04 04:20:00,84.156,84.171,84.156,84.159,11200000.0
2007-12-04 04:21:00,84.146,84.146,84.125,84.125,11200000.0
2007-12-04 04:22:00,84.145,84.168,84.145,84.168,12800000.0
2007-12-04 04:23:00,84.172,84.182,84.168,84.182,12800000.0
2007-12-04 04:24:00,84.182,84.192,84.181,84.188,16000000.0
2007-12-04 04:25:00,84.19,84.209,84.182,84.209,16000000.0
2007-12-04 04:26:00,84.229,84.254,84.229,84.254,12800000.0
2007-12-04 04:27:00,84.252,84.252,84.202,84.202,17600000.0
2007-12-04 04:28:00,84.202,84.214,84.202,84.212,12800000.0
2007-12-04 04:29:00,84.206,84.21,84.197,84.197,16000000.0
2007-12-04 04:30:00,84.19,84.19,84.122,84.17,11200000.0
2007-12-04 04:31:00,84.168,84.192,84.168,84.187,12800000.0
2007-12-04 04:32:00,84.166,84.178,84.166,84.166,17600000.0
2007-12-04 04:33:00,84.189,84.208,84.189,84.202,12800000.0
2007-12-04 04:34:00,84.194,84.21,84.194,84.21,14400000.0
2007-12-04 04:35:00,84.19,84.191,84.185,84.187,11200000.0
2007-12-04 04:36:00,84.202,84.202,84.196,84.197,11200000.0
2007-12-04 04:37:00,84.196,84.202,84.191,84.194,12800000.0
2007-12-04 04:38:00,84.192,84.21,84.192,84.192,16000000.0
2007-12-04 04:39:00,84.195,84.195,84.172,84.183,14400000.0
2007-12-04 04:40:00,84.183,84.198,84.183,84.196,12800000.0
2007-12-04 04:41:00,84.198,84.214,84.193,84.208,11200000.0
2007-12-04 04:42:00,84.188,84.204,84.188,84.204,11200000.0
2007-12-04 04:43:00,84.215,84.215,84.208,84.213,10000000.0
2007-12-04 04:44:00,84.212,84.217,84.207,84.209,17600000.0
2007-12-04 04:45:00,84.182,84.19,84.172,84.189,11200000.0
2007-12-04 04:46:00,84.2,84.206,84.199,84.2,12800000.0
2007-12-04 04:47:00,84.203,84.203,84.185,84.185,16000000.0
2007-12-04 04:48:00,84.189,84.199,84.188,84.189,11200000.0
2007-12-04 04:49:00,84.189,84.214,84.187,84.214,12800000.0
2007-12-04 04:50:00,84.21,84.213,84.199,84.199,17600000.0
2007-12-04 04:51:00,84.19,84.19,84.18,84.18,16000000.0
2007-12-04 04:52:00,84.179,84.187,84.173,84.185,12800000.0
2007-12-04 04:53:00,84.193,84.193,84.181,84.188,12800000.0
2007-12-04 04:54:00,84.177,84.178,84.167,84.169,33600000.0
2007-12-04 04:55:00,84.186,84.192,84.183,84.183,11600000.0
2007-12-04 04:56:00,84.192,84.192,84.167,84.167,16000000.0
2007-12-04 04:57:00,84.17,84.174,84.162,84.166,17600000.0
2007-12-04 04:58:00,84.15,84.16,84.146,84.147,14400000.0
2007-12-04 04:59:00,84.141,84.141,84.101,84.101,17600000.0
2007-12-04 05:00:00,84.111,84.116,84.08,84.116,17600000.0
2007-12-04 05:01:00,84.105,84.107,84.101,84.101,14400000.0
2007-12-04 05:02:00,84.091,84.112,84.091,84.106,17600000.0
2007-12-04 05:03:00,84.131,84.143,84.116,84.143,17000000.0
2007-12-04 05:04:00,84.145,84.163,84.138,84.138,12800000.0
2007-12-04 05:05:00,84.132,84.139,84.128,84.139,12800000.0
2007-12-04 05:06:00,84.143,84.152,84.143,84.151,11200000.0
2007-12-04 05:07:00,84.151,84.151,84.137,84.142,11200000.0
2007-12-04 05:08:00,84.169,84.179,84.169,84.174,11200000.0
2007-12-04 05:09:00,84.182,84.182,84.173,84.173,11200000.0
2007-12-04 05:10:00,84.17,84.175,84.17,84.175,12200000.0
2007-12-04 05:11:00,84.189,84.194,84.184,84.184,11200000.0
2007-12-04 05:12:00,84.174,84.182,84.174,84.179,17000000.0
2007-12-04 05:13:00,84.2,84.2,84.186,84.198,11200000.0
2007-12-04 05:14:00,84.198,84.207,84.192,84.193,16000000.0
2007-12-04 05:15:00,84.208,84.228,84.208,84.224,12800000.0
2007-12-04 05:16:00,84.227,84.249,84.226,84.24,16000000.0
2007-12-04 05:17:00,84.241,84.246,84.227,84.227,17600000.0
2007-12-04 05:18:00,84.239,84.242,84.233,84.236,11200000.0
2007-12-04 05:19:00,84.23,84.234,84.223,84.228,17600000.0
2007-12-04 05:20:00,84.231,84.24,84.227,84.227,12800000.0
2007-12-04 05:21:00,84.227,84.231,84.214,84.231,17400000.0
2007-12-04 05:22:00,84.223,84.225,84.216,84.216,25600000.0
2007-12-04 05:23:00,84.249,84.266,84.249,84.266,17000000.0
2007-12-04 05:24:00,84.272,84.28,84.27,84.275,12800000.0
2007-12-04 05:25:00,84.287,84.302,84.283,84.302,12800000.0
2007-12-04 05:26:00,84.29,84.299,84.283,84.299,11200000.0
2007-12-04 05:27:00,84.295,84.301,84.291,84.301,12800000.0
2007-12-04 05:28:00,84.256,84.26,84.256,84.257,11200000.0
2007-12-04 05:29:00,84.249,84.292,84.249,84.292,17000000.0
2007-12-04 05:30:00,84.293,84.309,84.293,84.309,16000000.0
2007-12-04 05:31:00,84.287,84.297,84.282,84.295,10600000.0
2007-12-04 05:32:00,84.275,84.275,84.26,84.264,12800000.0
2007-12-04 05:33:00,84.256,84.258,84.247,84.25,10600000.0
2007-12-04 05:34:00,84.24,84.24,84.22,84.223,15400000.0
2007-12-04 05:35:00,84.219,84.226,84.219,84.22,11200000.0
2007-12-04 05:36:00,84.204,84.213,84.202,84.208,12800000.0
2007-12-04 05:37:00,84.212,84.219,84.21,84.21,12800000.0
2007-12-04 05:38:00,84.203,84.216,84.203,84.211,11200000.0
2007-12-04 05:39:00,84.218,84.236,84.218,84.221,12800000.0
2007-12-04 05:40:00,84.233,84.233,84.221,84.225,11200000.0
2007-12-04 05:41:00,84.225,84.229,84.225,84.228,9600000.0
2007-12-04 05:42:00,84.225,84.239,84.162,84.239,7400000.0
2007-12-04 05:43:00,84.251,84.312,84.251,84.312,12800000.0
2007-12-04 05:44:00,84.313,84.313,84.305,84.307,14400000.0
2007-12-04 05:45:00,84.316,84.316,84.303,84.303,12200000.0
2007-12-04 05:46:00,84.304,84.308,84.293,84.293,12800000.0
2007-12-04 05:47:00,84.307,84.314,84.304,84.304,12800000.0
2007-12-04 05:48:00,84.288,84.298,84.288,84.289,11200000.0
2007-12-04 05:49:00,84.287,84.287,84.279,84.279,12800000.0
2007-12-04 05:50:00,84.284,84.286,84.275,84.278,12800000.0
2007-12-04 05:51:00,84.292,84.3,84.278,84.288,16000000.0
2007-12-04 05:52:00,84.276,84.282,84.276,84.277,16000000.0
2007-12-04 05:53:00,84.276,84.276,84.262,84.263,12800000.0
2007-12-04 05:54:00,84.262,84.277,84.262,84.276,10600000.0
2007-12-04 05:55:00,84.282,84.282,84.27,84.274,16000000.0
2007-12-04 05:56:00,84.291,84.308,84.291,84.308,17600000.0
2007-12-04 05:57:00,84.303,84.303,84.295,84.299,11200000.0
2007-12-04 05:58:00,84.287,84.287,84.274,84.274,11200000.0
2007-12-04 05:59:00,84.289,84.299,84.288,84.298,17600000.0
2007-12-04 06:00:00,84.305,84.318,84.305,84.313,12800000.0
2007-12-04 06:01:00,84.315,84.315,84.291,84.291,17600000.0
2007-12-04 06:02:00,84.3,84.3,84.283,84.283,17600000.0
2007-12-04 06:03:00,84.275,84.283,84.272,84.283,12800000.0
2007-12-04 06:04:00,84.273,84.287,84.267,84.272,12800000.0
2007-12-04 06:05:00,84.276,84.276,84.264,84.264,11200000.0
2007-12-04 06:06:00,84.261,84.267,84.261,84.267,11200000.0
2007-12-04 06:07:00,84.261,84.267,84.257,84.267,11200000.0
2007-12-04 06:08:00,84.263,84.269,84.261,84.262,17600000.0
2007-12-04 06:09:00,84.253,84.253,84.226,84.237,12800000.0
2007-12-04 06:10:00,84.241,84.247,84.23,84.23,11200000.0
2007-12-04 06:11:00,84.236,84.236,84.219,84.219,35200000.0
2007-12-04 06:12:00,84.2,84.2,84.186,84.2,11200000.0
2007-12-04 06:13:00,84.207,84.227,84.199,84.227,14400000.0
2007-12-04 06:14:00,84.225,84.226,84.217,84.221,18000000.0
2007-12-04 06:15:00,84.23,84.236,84.227,84.231,12800000.0
2007-12-04 06:16:00,84.243,84.249,84.229,84.249,14400000.0
2007-12-04 06:17:00,84.24,84.253,84.221,84.253,14400000.0
2007-12-04 06:18:00,84.242,84.254,84.162,84.245,11200000.0
2007-12-04 06:19:00,84.253,84.258,84.251,84.257,11200000.0
2007-12-04 06:20:00,84.272,84.289,84.27,84.27,13200000.0
2007-12-04 06:21:00,84.183,84.272,84.183,84.272,12800000.0
2007-12-04 06:22:00,84.298,84.309,84.289,84.289,16000000.0
2007-12-04 06:23:00,84.289,84.289,84.277,84.281,11200000.0
2007-12-04 06:24:00,84.287,84.29,84.281,84.289,14400000.0
2007-12-04 06:25:00,84.281,84.286,84.266,84.269,18000000.0
2007-12-04 06:26:00,84.285,84.301,84.285,84.301,11200000.0
2007-12-04 06:27:00,84.305,84.317,84.304,84.317,14400000.0
2007-12-04 06:28:00,84.29,84.29,84.278,84.286,16400000.0
2007-12-04 06:29:00,84.283,84.299,84.283,84.299,12800000.0
2007-12-04 06:30:00,84.307,84.307,84.298,84.298,27200000.0
2007-12-04 06:31:00,84.283,84.294,84.275,84.292,11200000.0
2007-12-04 06:32:00,84.289,84.289,84.264,84.273,22400000.0
2007-12-04 06:33:00,84.269,84.275,84.265,84.275,24000000.0
2007-12-04 06:34:00,84.273,84.289,84.273,84.289,17600000.0
2007-12-04 06:35:00,84.269,84.292,84.269,84.292,11200000.0
2007-12-04 06:36:00,84.3,84.3,84.273,84.278,12200000.0
2007-12-04 06:37:00,84.276,84.291,84.276,84.281,12800000.0
2007-12-04 06:38:00,84.282,84.286,84.278,84.286,17600000.0
2007-12-04 06:39:00,84.276,84.278,84.254,84.254,14400000.0
2007-12-04 06:40:00,84.264,84.27,84.254,84.254,11200000.0
2007-12-04 06:41:00,84.263,84.263,84.257,84.258,8000000.0
2007-12-04 06:42:00,84.26,84.261,84.252,84.261,14400000.0
2007-12-04 06:43:00,84.269,84.286,84.269,84.281,19200000.0
2007-12-04 06:44:00,84.279,84.292,84.279,84.291,11200000.0
2007-12-04 06:45:00,84.297,84.297,84.266,84.273,12800000.0
2007-12-04 06:46:00,84.225,84.225,84.176,84.187,16000000.0
2007-12-04 06:47:00,84.188,84.188,84.149,84.155,12800000.0
2007-12-04 06:48:00,84.17,84.186,84.17,84.186,12800000.0
2007-12-04 06:49:00,84.173,84.173,84.133,84.133,12800000.0
2007-12-04 06:50:00,84.133,84.133,84.112,84.115,14400000.0
2007-12-04 06:51:00,84.091,84.091,84.05,84.059,16000000.0
2007-12-04 06:52:00,84.025,84.036,84.019,84.036,14400000.0
2007-12-04 06:53:00,84.025,84.025,83.996,83.996,11200000.0
2007-12-04 06:54:00,83.958,83.961,83.941,83.954,12800000.0
2007-12-04 06:55:00,83.951,83.951,83.938,83.942,16000000.0
2007-12-04 06:56:00,83.936,83.939,83.93,83.939,12800000.0
2007-12-04 06:57:00,83.937,83.946,83.937,83.945,16000000.0
2007-12-04 06:58:00,83.939,83.942,83.925,83.928,11200000.0
2007-12-04 06:59:00,83.914,83.914,83.855,83.855,17000000.0
2007-12-04 07:00:00,83.82,83.889,83.82,83.889,11600000.0
2007-12-04 07:01:00,83.89,83.914,83.882,83.914,16000000.0
2007-12-04 07:02:00,83.91,83.919,83.908,83.917,12800000.0
2007-12-04 07:03:00,83.905,83.911,83.905,83.908,12800000.0
2007-12-04 07:04:00,83.906,83.913,83.896,83.906,11200000.0
2007-12-04 07:05:00,83.885,83.889,83.884,83.885,9600000.0
2007-12-04 07:06:00,83.883,83.883,83.873,83.874,16400000.0
2007-12-04 07:07:00,83.86,83.868,83.859,83.866,11200000.0
2007-12-04 07:08:00,83.867,83.879,83.867,83.877,28200000.0
2007-12-04 07:09:00,83.877,83.879,83.855,83.879,14400000.0
2007-12-04 07:10:00,83.878,83.897,83.878,83.897,11200000.0
2007-12-04 07:11:00,83.917,83.938,83.91,83.91,17600000.0
2007-12-04 07:12:00,83.899,83.911,83.899,83.902,11600000.0
2007-12-04 07:13:00,83.902,83.905,83.891,83.891,14400000.0
2007-12-04 07:14:00,83.887,83.887,83.88,83.882,12800000.0
2007-12-04 07:15:00,83.867,83.867,83.843,83.846,11200000.0
2007-12-04 07:16:00,83.833,83.84,83.781,83.781,14400000.0
2007-12-04 07:17:00,83.742,83.766,83.742,83.766,11200000.0
2007-12-04 07:18:00,83.782,83.806,83.782,83.806,13800000.0
2007-12-04 07:19:00,83.812,83.812,83.788,83.792,11600000.0
2007-12-04 07:20:00,83.796,83.802,83.789,83.789,14400000.0
2007-12-04 07:21:00,83.787,83.803,83.787,83.795,12200000.0
2007-12-04 07:22:00,83.802,83.83,83.802,83.83,7800000.0
2007-12-04 07:23:00,83.832,83.871,83.832,83.871,16000000.0
2007-12-04 07:24:00,83.884,83.89,83.883,83.883,11200000.0
2007-12-04 07:25:00,83.871,83.871,83.852,83.852,11200000.0
2007-12-04 07:26:00,83.851,83.851,83.834,83.841,12800000.0
2007-12-04 07:27:00,83.842,83.842,83.818,83.837,10600000.0
2007-12-04 07:28:00,83.839,83.839,83.813,83.814,8000000.0
2007-12-04 07:29:00,83.794,83.812,83.794,83.806,27000000.0
2007-12-04 07:30:00,83.799,83.803,83.787,83.787,12800000.0
2007-12-04 07:31:00,83.813,83.823,83.812,83.823,11200000.0
2007-12-04 07:32:00,83.809,83.818,83.803,83.818,12800000.0
2007-12-04 07:33:00,83.813,83.82,83.81,83.815,16000000.0
2007-12-04 07:34:00,83.826,83.827,83.817,83.817,11200000.0
2007-12-04 07:35:00,83.83,83.844,83.83,83.838,16000000.0
2007-12-04 07:36:00,83.833,83.844,83.833,83.837,12800000.0
2007-12-04 07:37:00,83.833,83.838,83.828,83.828,14400000.0
2007-12-04 07:38:00,83.845,83.847,83.835,83.845,16000000.0
2007-12-04 07:39:00,83.835,83.855,83.835,83.839,19200000.0
2007-12-04 07:40:00,83.834,83.84,83.834,83.839,11200000.0
2007-12-04 07:41:00,83.84,83.851,83.84,83.845,8400000.0
2007-12-04 07:42:00,83.844,83.844,83.825,83.839,33600000.0
2007-12-04 07:43:00,83.835,83.835,83.817,83.833,28800000.0
2007-12-04 07:44:00,83.821,83.821,83.779,83.779,16400000.0
2007-12-04 07:45:00,83.789,83.809,83.741,83.809,14400000.0
2007-12-04 07:46:00,83.836,83.861,83.836,83.848,26600000.0
2007-12-04 07:47:00,83.841,83.845,83.825,83.832,11200000.0
2007-12-04 07:48:00,83.852,83.9,83.852,83.9,11200000.0
2007-12-04 07:49:00,83.928,83.931,83.901,83.901,8000000.0
2007-12-04 07:50:00,83.904,83.905,83.896,83.901,11200000.0
2007-12-04 07:51:00,83.904,83.925,83.897,83.921,37800000.0
2007-12-04 07:52:00,83.923,83.925,83.915,83.925,17600000.0
2007-12-04 07:53:00,83.937,83.949,83.937,83.939,11200000.0
2007-12-04 07:54:00,83.944,83.953,83.937,83.953,12800000.0
2007-12-04 07:55:00,83.952,83.96,83.951,83.954,30400000.0
2007-12-04 07:56:00,83.96,83.96,83.951,83.952,16400000.0
2007-12-04 07:57:00,83.951,83.958,83.948,83.95,17600000.0
2007-12-04 07:58:00,83.954,83.972,83.954,83.972,10600000.0
2007-12-04 07:59:00,83.968,83.976,83.964,83.975,17600000.0
2007-12-04 08:00:00,83.96,83.978,83.95,83.978,12800000.0
2007-12-04 08:01:00,83.984,83.986,83.971,83.971,11600000.0
2007-12-04 08:02:00,83.974,83.985,83.971,83.984,12800000.0
2007-12-04 08:03:00,83.982,84.003,83.969,84.002,16000000.0
2007-12-04 08:04:00,84.02,84.039,84.02,84.039,11200000.0
2007-12-04 08:05:00,84.038,84.082,84.038,84.08,12800000.0
2007-12-04 08:06:00,84.087,84.087,84.071,84.071,12800000.0
2007-12-04 08:07:00,84.078,84.118,84.078,84.109,16000000.0
2007-12-04 08:08:00,84.122,84.122,84.108,84.116,12800000.0
2007-12-04 08:09:00,84.099,84.099,84.086,84.091,12800000.0
2007-12-04 08:10:00,84.104,84.11,84.096,84.096,29800000.0
2007-12-04 08:11:00,84.09,84.091,84.063,84.072,12800000.0
2007-12-04 08:12:00,84.064,84.064,84.023,84.023,17600000.0
2007-12-04 08:13:00,84.017,84.025,83.999,83.999,14800000.0
2007-12-04 08:14:00,83.992,83.992,83.971,83.977,16000000.0
2007-12-04 08:15:00,83.966,83.966,83.949,83.949,11200000.0
2007-12-04 08:16:00,83.946,83.946,83.937,83.937,19200000.0
2007-12-04 08:17:00,83.932,83.95,83.932,83.944,11600000.0
2007-12-04 08:18:00,83.969,83.973,83.962,83.964,11200000.0
2007-12-04 08:19:00,83.977,84.002,83.975,83.999,11200000.0
2007-12-04 08:20:00,84.022,84.022,84.009,84.01,12800000.0
2007-12-04 08:21:00,83.987,83.992,83.975,83.992,11200000.0
2007-12-04 08:22:00,83.996,84.003,83.991,83.995,11200000.0
2007-12-04 08:23:00,84.009,84.009,83.966,83.966,16000000.0
2007-12-04 08:24:00,83.97,83.994,83.968,83.992,17600000.0
2007-12-04 08:25:00,83.999,84.009,83.996,84.007,12800000.0
2007-12-04 08:26:00,84.002,84.002,83.983,83.988,12800000.0
2007-12-04 08:27:00,83.967,83.973,83.967,83.969,10000000.0
2007-12-04 08:28:00,83.974,83.984,83.971,83.971,12800000.0
2007-12-04 08:29:00,83.974,83.988,83.97,83.988,11200000.0
2007-12-04 08:30:00,83.99,83.99,83.979,83.979,12800000.0
2007-12-04 08:31:00,83.968,83.974,83.95,83.957,12800000.0
2007-12-04 08:32:00,83.943,83.943,83.929,83.937,13200000.0
2007-12-04 08:33:00,83.92,83.92,83.901,83.901,41000000.0
2007-12-04 08:34:00,83.891,83.903,83.889,83.903,11200000.0
2007-12-04 08:35:00,83.903,83.904,83.892,83.897,47400000.0
2007-12-04 08:36:00,83.896,83.904,83.888,83.904,16000000.0
2007-12-04 08:37:00,83.915,83.915,83.892,83.896,14400000.0
2007-12-04 08:38:00,83.884,83.895,83.884,83.895,17600000.0
2007-12-04 08:39:00,83.89,83.897,83.881,83.897,14400000.0
2007-12-04 08:40:00,83.908,83.918,83.902,83.918,11200000.0
2007-12-04 08:41:00,83.947,83.947,83.933,83.938,32000000.0
2007-12-04 08:42:00,83.952,83.954,83.942,83.954,14400000.0
2007-12-04 08:43:00,83.962,84.015,83.962,84.015,12800000.0
2007-12-04 08:44:00,84.031,84.031,84.01,84.016,16000000.0
2007-12-04 08:45:00,84.009,84.009,83.994,84.003,12800000.0
2007-12-04 08:46:00,84.01,84.01,84.002,84.004,12800000.0
2007-12-04 08:47:00,84.003,84.012,84.003,84.012,23400000.0
2007-12-04 08:48:00,84.01,84.023,84.01,84.023,4800000.0
2007-12-04 08:49:00,84.011,84.033,84.011,84.033,17600000.0
2007-12-04 08:50:00,84.041,84.062,84.041,84.058,12800000.0
2007-12-04 08:51:00,84.056,84.06,84.045,84.06,21800000.0
2007-12-04 08:52:00,84.057,84.057,84.036,84.055,34600000.0
2007-12-04 08:53:00,84.066,84.088,84.066,84.081,56000000.0
2007-12-04 08:54:00,84.072,84.072,84.062,84.062,22400000.0
2007-12-04 08:55:00,84.05,84.066,84.05,84.065,17600000.0
2007-12-04 08:56:00,84.074,84.081,84.073,84.077,14400000.0
2007-12-04 08:57:00,84.059,84.064,84.041,84.041,43200000.0
2007-12-04 08:58:00,84.047,84.063,84.047,84.063,19200000.0
2007-12-04 08:59:00,84.036,84.036,84.001,84.001,14800000.0
2007-12-04 09:00:00,84.005,84.005,83.992,83.993,32000000.0
2007-12-04 09:01:00,84.002,84.018,83.993,83.993,32000000.0
2007-12-04 09:02:00,84.0,84.014,83.994,83.994,19200000.0
2007-12-04 09:03:00,83.998,84.027,83.998,84.027,16000000.0
2007-12-04 09:04:00,84.047,84.063,84.044,84.045,22400000.0
2007-12-04 09:05:00,84.025,84.036,84.025,84.033,19600000.0
2007-12-04 09:06:00,84.033,84.036,84.025,84.028,30400000.0
2007-12-04 09:07:00,84.031,84.034,84.018,84.018,19200000.0
2007-12-04 09:08:00,84.02,84.025,84.016,84.025,12800000.0
2007-12-04 09:09:00,84.024,84.034,84.015,84.027,46800000.0
2007-12-04 09:10:00,84.037,84.037,84.025,84.034,24000000.0
2007-12-04 09:11:00,84.042,84.042,84.029,84.032,28800000.0
2007-12-04 09:12:00,84.029,84.035,84.02,84.027,14400000.0
2007-12-04 09:13:00,84.039,84.039,84.029,84.037,12800000.0
2007-12-04 09:14:00,84.014,84.014,83.974,83.996,13200000.0
2007-12-04 09:15:00,84.029,84.029,83.999,83.999,30400000.0
2007-12-04 09:16:00,83.985,83.998,83.985,83.997,50000000.0
2007-12-04 09:17:00,83.985,83.996,83.983,83.991,76600000.0
2007-12-04 09:18:00,83.983,83.984,83.967,83.974,72400000.0
2007-12-04 09:19:00,83.984,83.984,83.971,83.981,66000000.0
2007-12-04 09:20:00,83.998,84.019,83.998,84.016,76800000.0
2007-12-04 09:21:00,84.023,84.023,84.008,84.011,49600000.0
2007-12-04 09:22:00,84.017,84.031,83.996,84.024,36800000.0
2007-12-04 09:23:00,84.037,84.037,84.019,84.028,68800000.0
2007-12-04 09:24:00,84.003,84.006,83.995,83.996,42600000.0
2007-12-04 09:25:00,83.996,84.003,83.996,84.002,19200000.0
2007-12-04 09:26:00,83.99,83.99,83.982,83.982,32000000.0
2007-12-04 09:27:00,83.974,83.975,83.96,83.96,69800000.0
2007-12-04 09:28:00,83.961,83.965,83.953,83.953,11200000.0
2007-12-04 09:29:00,83.963,83.99,83.954,83.986,36200000.0
2007-12-04 09:30:00,83.991,83.995,83.989,83.99,25600000.0
2007-12-04 09:31:00,83.989,84.003,83.989,84.0,12800000.0
2007-12-04 09:32:00,84.002,84.002,83.986,83.986,33600000.0
2007-12-04 09:33:00,83.981,83.992,83.981,83.983,30400000.0
2007-12-04 09:34:00,83.989,83.989,83.97,83.973,33000000.0
2007-12-04 09:35:00,83.975,83.998,83.975,83.998,52800000.0
2007-12-04 09:36:00,83.994,84.013,83.99,84.01,46400000.0
2007-12-04 09:37:00,84.017,84.028,84.014,84.028,33000000.0
2007-12-04 09:38:00,84.02,84.02,84.006,84.012,12800000.0
2007-12-04 09:39:00,84.039,84.065,84.037,84.064,43000000.0
2007-12-04 09:40:00,84.074,84.104,84.074,84.104,46400000.0
2007-12-04 09:41:00,84.095,84.104,84.089,84.089,30400000.0
2007-12-04 09:42:00,84.084,84.087,84.077,84.082,43200000.0
2007-12-04 09:43:00,84.084,84.09,84.076,84.076,56000000.0
2007-12-04 09:44:00,84.074,84.074,84.055,84.057,30400000.0
2007-12-04 09:45:00,84.046,84.048,84.039,84.039,19200000.0
2007-12-04 09:46:00,84.036,84.047,84.036,84.045,27200000.0
2007-12-04 09:47:00,84.044,84.055,84.044,84.055,12800000.0
2007-12-04 09:48:00,84.065,84.079,84.065,84.079,12800000.0
2007-12-04 09:49:00,84.076,84.08,84.061,84.08,16000000.0
2007-12-04 09:50:00,84.072,84.079,84.068,84.079,33600000.0
2007-12-04 09:51:00,84.087,84.087,84.063,84.063,83000000.0
2007-12-04 09:52:00,84.058,84.063,84.05,84.063,11200000.0
2007-12-04 09:53:00,84.083,84.088,84.076,84.084,30200000.0
2007-12-04 09:54:00,84.091,84.092,84.076,84.076,12800000.0
2007-12-04 09:55:00,84.076,84.087,84.076,84.086,33600000.0
2007-12-04 09:56:00,84.098,84.098,84.081,84.081,36600000.0
2007-12-04 09:57:00,84.078,84.097,84.078,84.097,24000000.0
2007-12-04 09:58:00,84.095,84.095,84.086,84.09,32400000.0
2007-12-04 09:59:00,84.098,84.111,84.098,84.105,51200000.0
2007-12-04 10:00:00,84.109,84.127,84.109,84.127,62400000.0
2007-12-04 10:01:00,84.136,84.142,84.132,84.135,17600000.0
2007-12-04 10:02:00,84.1,84.122,84.1,84.117,37200000.0
2007-12-04 10:03:00,84.121,84.126,84.115,84.115,44800000.0
2007-12-04 10:04:00,84.109,84.144,84.109,84.144,38800000.0
2007-12-04 10:05:00,84.173,84.185,84.173,84.185,38400000.0
2007-12-04 10:06:00,84.184,84.184,84.161,84.161,33600000.0
2007-12-04 10:07:00,84.156,84.166,84.135,84.166,43200000.0
2007-12-04 10:08:00,84.186,84.215,84.186,84.212,49600000.0
2007-12-04 10:09:00,84.214,84.214,84.171,84.171,12800000.0
2007-12-04 10:10:00,84.172,84.19,84.165,84.19,45800000.0
2007-12-04 10:11:00,84.211,84.242,84.211,84.228,57600000.0
2007-12-04 10:12:00,84.202,84.202,84.153,84.153,57600000.0
2007-12-04 10:13:00,84.066,84.077,84.066,84.069,41600000.0
2007-12-04 10:14:00,84.063,84.07,84.054,84.054,30400000.0
2007-12-04 10:15:00,84.062,84.108,84.062,84.108,30400000.0
2007-12-04 10:16:00,84.129,84.142,84.128,84.133,17600000.0
2007-12-04 10:17:00,84.139,84.141,84.134,84.137,12800000.0
2007-12-04 10:18:00,84.117,84.144,84.117,84.144,12800000.0
2007-12-04 10:19:00,84.151,84.186,84.151,84.178,75200000.0
2007-12-04 10:20:00,84.19,84.193,84.185,84.189,16400000.0
2007-12-04 10:21:00,84.191,84.196,84.188,84.195,35200000.0
2007-12-04 10:22:00,84.192,84.202,84.182,84.187,16000000.0
2007-12-04 10:23:00,84.164,84.211,84.164,84.211,33000000.0
2007-12-04 10:24:00,84.223,84.223,84.206,84.206,43600000.0
2007-12-04 10:25:00,84.206,84.229,84.206,84.228,64000000.0
2007-12-04 10:26:00,84.239,84.239,84.23,84.232,36800000.0
2007-12-04 10:27:00,84.219,84.223,84.208,84.22,52800000.0
2007-12-04 10:28:00,84.219,84.228,84.202,84.202,88000000.0
2007-12-04 10:29:00,84.188,84.196,84.178,84.178,17600000.0
2007-12-04 10:30:00,84.19,84.191,84.175,84.178,27200000.0
2007-12-04 10:31:00,84.163,84.179,84.163,84.179,32000000.0
2007-12-04 10:32:00,84.197,84.208,84.196,84.204,45800000.0
2007-12-04 10:33:00,84.2,84.202,84.187,84.187,35200000.0
2007-12-04 10:34:00,84.175,84.181,84.166,84.166,17600000.0
2007-12-04 10:35:00,84.156,84.156,84.14,84.144,12800000.0
2007-12-04 10:36:00,84.137,84.14,84.131,84.131,11200000.0
2007-12-04 10:37:00,84.128,84.128,84.102,84.115,19200000.0
2007-12-04 10:38:00,84.1,84.1,84.057,84.066,28800000.0
2007-12-04 10:39:00,84.048,84.058,84.048,84.057,15400000.0
2007-12-04 10:40:00,84.06,84.062,84.053,84.061,24000000.0
2007-12-04 10:41:00,84.073,84.073,84.042,84.042,58000000.0
2007-12-04 10:42:00,84.038,84.047,84.038,84.046,38800000.0
2007-12-04 10:43:00,84.037,84.041,84.026,84.041,17600000.0
2007-12-04 10:44:00,84.035,84.052,84.035,84.052,19200000.0
2007-12-04 10:45:00,84.053,84.053,83.999,83.999,22400000.0
2007-12-04 10:46:00,83.982,84.005,83.982,84.005,28800000.0
2007-12-04 10:47:00,84.018,84.018,84.001,84.001,25000000.0
2007-12-04 10:48:00,84.005,84.011,84.0,84.008,37800000.0
2007-12-04 10:49:00,84.021,84.021,84.005,84.018,26000000.0
2007-12-04 10:50:00,84.0,84.026,83.998,84.013,58600000.0
2007-12-04 10:51:00,84.027,84.03,84.016,84.029,68200000.0
2007-12-04 10:52:00,84.015,84.015,83.988,83.988,35200000.0
2007-12-04 10:53:00,83.976,83.976,83.95,83.95,59200000.0
2007-12-04 10:54:00,83.946,83.985,83.946,83.985,54800000.0
2007-12-04 10:55:00,83.954,83.988,83.954,83.984,42000000.0
2007-12-04 10:56:00,83.975,83.989,83.969,83.989,45200000.0
2007-12-04 10:57:00,83.991,84.004,83.991,83.996,33600000.0
2007-12-04 10:58:00,83.987,84.001,83.987,83.994,40000000.0
2007-12-04 10:59:00,84.001,84.001,83.978,83.978,49600000.0
2007-12-04 11:00:00,83.985,84.007,83.983,84.007,51200000.0
2007-12-04 11:01:00,84.037,84.04,84.033,84.038,12800000.0
2007-12-04 11:02:00,84.016,84.032,84.016,84.028,19200000.0
2007-12-04 11:03:00,84.034,84.035,84.02,84.024,36800000.0
2007-12-04 11:04:00,84.022,84.037,84.022,84.024,26600000.0
2007-12-04 11:05:00,84.02,84.02,84.002,84.014,11600000.0
2007-12-04 11:06:00,84.015,84.015,83.987,84.0,30400000.0
2007-12-04 11:07:00,83.984,83.984,83.967,83.968,46800000.0
2007-12-04 11:08:00,83.961,83.965,83.951,83.951,32000000.0
2007-12-04 11:09:00,83.941,83.941,83.923,83.925,74600000.0
2007-12-04 11:10:00,83.897,83.897,83.869,83.869,36800000.0
2007-12-04 11:11:00,83.864,83.905,83.864,83.903,52800000.0
2007-12-04 11:12:00,83.89,83.89,83.867,83.876,70200000.0
2007-12-04 11:13:00,83.882,83.888,83.877,83.888,12800000.0
2007-12-04 11:14:00,83.898,83.917,83.898,83.903,57600000.0
2007-12-04 11:15:00,83.908,83.909,83.907,83.909,11200000.0
2007-12-04 11:16:00,83.889,83.896,83.882,83.883,17600000.0
2007-12-04 11:17:00,83.878,83.894,83.878,83.89,53800000.0
2007-12-04 11:18:00,83.882,83.893,83.879,83.89,73000000.0
2007-12-04 11:19:00,83.881,83.891,83.868,83.891,56400000.0
2007-12-04 11:20:00,83.917,83.936,83.917,83.933,35200000.0
2007-12-04 11:21:00,83.945,83.945,83.924,83.924,40400000.0
2007-12-04 11:22:00,83.925,83.925,83.914,83.916,41600000.0
2007-12-04 11:23:00,83.92,83.926,83.91,83.918,50000000.0
2007-12-04 11:24:00,83.902,83.902,83.854,83.863,52800000.0
2007-12-04 11:25:00,83.847,83.85,83.833,83.838,35200000.0
2007-12-04 11:26:00,83.845,83.849,83.843,83.848,27200000.0
2007-12-04 11:27:00,83.857,83.857,83.835,83.838,12800000.0
2007-12-04 11:28:00,83.823,83.832,83.817,83.832,41600000.0
2007-12-04 11:29:00,83.845,83.868,83.845,83.865,43200000.0
2007-12-04 11:30:00,83.856,83.864,83.837,83.864,11200000.0
2007-12-04 11:31:00,83.869,83.898,83.869,83.876,26600000.0
2007-12-04 11:32:00,83.88,83.915,83.875,83.915,35200000.0
2007-12-04 11:33:00,83.944,83.964,83.944,83.964,17600000.0
2007-12-04 11:34:00,83.962,83.974,83.962,83.971,33000000.0
2007-12-04 11:35:00,83.953,83.978,83.951,83.969,17000000.0
2007-12-04 11:36:00,83.998,84.024,83.998,84.021,43200000.0
2007-12-04 11:37:00,84.034,84.034,84.005,84.005,41000000.0
2007-12-04 11:38:00,83.989,84.002,83.984,84.001,27200000.0
2007-12-04 11:39:00,83.992,84.0,83.986,84.0,11200000.0
2007-12-04 11:40:00,83.993,83.993,83.971,83.973,22400000.0
2007-12-04 11:41:00,83.966,83.967,83.938,83.938,38400000.0
2007-12-04 11:42:00,83.934,83.942,83.928,83.942,38400000.0
2007-12-04 11:43:00,83.948,83.959,83.947,83.953,17600000.0
2007-12-04 11:44:00,83.959,83.959,83.948,83.956,59000000.0
2007-12-04 11:45:00,83.956,83.975,83.956,83.973,49000000.0
2007-12-04 11:46:00,83.984,84.008,83.984,84.008,11200000.0
2007-12-04 11:47:00,83.989,83.991,83.981,83.984,56400000.0
2007-12-04 11:48:00,83.978,83.992,83.978,83.987,14400000.0
2007-12-04 11:49:00,83.987,83.988,83.981,83.987,41600000.0
2007-12-04 11:50:00,83.973,83.977,83.957,83.96,44800000.0
2007-12-04 11:51:00,83.954,83.956,83.939,83.956,44800000.0
2007-12-04 11:52:00,83.955,83.963,83.948,83.963,32000000.0
2007-12-04 11:53:00,83.966,83.967,83.954,83.954,35600000.0
2007-12-04 11:54:00,83.96,83.973,83.957,83.972,48400000.0
2007-12-04 11:55:00,83.971,83.976,83.958,83.958,44800000.0
2007-12-04 11:56:00,83.958,83.97,83.958,83.964,64800000.0
2007-12-04 11:57:00,83.972,83.979,83.959,83.979,22400000.0
2007-12-04 11:58:00,83.977,83.979,83.969,83.979,41600000.0
2007-12-04 11:59:00,83.975,83.978,83.969,83.969,51200000.0
2007-12-04 12:00:00,83.964,83.967,83.954,83.955,37200000.0
2007-12-04 12:01:00,83.954,83.971,83.954,83.961,19600000.0
2007-12-04 12:02:00,83.946,83.955,83.943,83.95,12800000.0
2007-12-04 12:03:00,83.965,83.971,83.961,83.965,50600000.0
2007-12-04 12:04:00,83.989,83.989,83.97,83.97,24000000.0
2007-12-04 12:05:00,83.968,83.968,83.956,83.956,28800000.0
2007-12-04 12:06:00,83.958,83.976,83.957,83.976,24000000.0
2007-12-04 12:07:00,83.99,83.99,83.975,83.975,20800000.0
2007-12-04 12:08:00,83.959,83.961,83.871,83.871,43200000.0
2007-12-04 12:09:00,83.878,83.88,83.857,83.865,17600000.0
2007-12-04 12:10:00,83.846,83.846,83.804,83.804,11200000.0
2007-12-04 12:11:00,83.779,83.779,83.727,83.727,28000000.0
2007-12-04 12:12:00,83.733,83.742,83.722,83.729,30400000.0
2007-12-04 12:13:00,83.729,83.729,83.692,83.692,14400000.0
2007-12-04 12:14:00,83.679,83.703,83.674,83.703,16000000.0
2007-12-04 12:15:00,83.714,83.75,83.714,83.75,26600000.0
2007-12-04 12:16:00,83.767,83.784,83.767,83.773,26600000.0
2007-12-04 12:17:00,83.776,83.79,83.767,83.767,43600000.0
2007-12-04 12:18:00,83.772,83.79,83.77,83.79,25600000.0
2007-12-04 12:19:00,83.795,83.801,83.788,83.795,35200000.0
2007-12-04 12:20:00,83.787,83.787,83.771,83.782,36800000.0
2007-12-04 12:21:00,83.784,83.809,83.784,83.807,59200000.0
2007-12-04 12:22:00,83.801,83.808,83.79,83.79,30400000.0
2007-12-04 12:23:00,83.781,83.787,83.781,83.787,31400000.0
2007-12-04 12:24:00,83.778,83.779,83.766,83.769,33600000.0
2007-12-04 12:25:00,83.77,83.787,83.768,83.787,21800000.0
2007-12-04 12:26:00,83.795,83.797,83.791,83.791,30400000.0
2007-12-04 12:27:00,83.786,83.787,83.775,83.787,30400000.0
2007-12-04 12:28:00,83.781,83.802,83.781,83.797,60800000.0
2007-12-04 12:29:00,83.727,83.864,83.727,83.744,115000000.0
2007-12-04 12:30:00,83.829,83.836,83.741,83.821,46400000.0
2007-12-04 12:31:00,83.803,83.808,83.797,83.806,70800000.0
2007-12-04 12:32:00,83.811,83.822,83.797,83.818,28800000.0
2007-12-04 12:33:00,83.829,83.833,83.826,83.826,39400000.0
2007-12-04 12:34:00,83.826,83.829,83.822,83.824,27200000.0
2007-12-04 12:35:00,83.819,83.822,83.806,83.818,25600000.0
2007-12-04 12:36:00,83.818,83.818,83.789,83.8,48000000.0
2007-12-04 12:37:00,83.804,83.804,83.788,83.794,14400000.0
2007-12-04 12:38:00,83.796,83.797,83.792,83.793,14800000.0
2007-12-04 12:39:00,83.798,83.812,83.798,83.8,24000000.0
2007-12-04 12:40:00,83.779,83.79,83.768,83.768,16000000.0
2007-12-04 12:41:00,83.766,83.766,83.743,83.753,22400000.0
2007-12-04 12:42:00,83.755,83.769,83.753,83.769,22400000.0
2007-12-04 12:43:00,83.778,83.778,83.731,83.731,36800000.0
2007-12-04 12:44:00,83.731,83.738,83.728,83.729,22400000.0
2007-12-04 12:45:00,83.709,83.709,83.7,83.7,35600000.0
2007-12-04 12:46:00,83.685,83.694,83.682,83.682,45200000.0
2007-12-04 12:47:00,83.685,83.691,83.684,83.689,8000000.0
2007-12-04 12:48:00,83.675,83.688,83.675,83.688,32000000.0
2007-12-04 12:49:00,83.697,83.725,83.697,83.725,40000000.0
2007-12-04 12:50:00,83.742,83.788,83.742,83.788,16000000.0
2007-12-04 12:51:00,83.783,83.806,83.767,83.806,22400000.0
2007-12-04 12:52:00,83.812,83.823,83.804,83.823,25400000.0
2007-12-04 12:53:00,83.797,83.797,83.774,83.774,11200000.0
2007-12-04 12:54:00,83.789,83.803,83.789,83.8,11200000.0
2007-12-04 12:55:00,83.8,83.806,83.788,83.804,24400000.0
2007-12-04 12:56:00,83.813,83.84,83.813,83.84,12800000.0
2007-12-04 12:57:00,83.832,83.832,83.816,83.821,27600000.0
2007-12-04 12:58:00,83.82,83.867,83.82,83.867,12800000.0
2007-12-04 12:59:00,83.889,83.951,83.889,83.951,14400000.0
2007-12-04 13:00:00,83.952,83.956,83.949,83.956,16000000.0
2007-12-04 13:01:00,83.977,83.98,83.968,83.978,17600000.0
2007-12-04 13:02:00,83.976,83.978,83.97,83.97,12800000.0
2007-12-04 13:03:00,83.978,83.989,83.967,83.967,12800000.0
2007-12-04 13:04:00,83.978,83.978,83.964,83.976,16000000.0
2007-12-04 13:05:00,83.974,83.976,83.967,83.976,12800000.0
2007-12-04 13:06:00,83.937,83.938,83.915,83.915,17600000.0
2007-12-04 13:07:00,83.906,83.912,83.904,83.912,12800000.0
2007-12-04 13:08:00,83.905,83.905,83.889,83.889,32000000.0
2007-12-04 13:09:00,83.892,83.901,83.892,83.901,28800000.0
2007-12-04 13:10:00,83.916,83.939,83.902,83.939,32000000.0
2007-12-04 13:11:00,83.949,83.949,83.926,83.932,19200000.0
2007-12-04 13:12:00,83.915,83.915,83.895,83.897,16000000.0
2007-12-04 13:13:00,83.887,83.887,83.872,83.884,11600000.0
2007-12-04 13:14:00,83.887,83.896,83.885,83.891,11200000.0
2007-12-04 13:15:00,83.893,83.895,83.89,83.895,10600000.0
2007-12-04 13:16:00,83.887,83.888,83.881,83.881,25600000.0
2007-12-04 13:17:00,83.877,83.879,83.863,83.865,12800000.0
2007-12-04 13:18:00,83.86,83.861,83.857,83.86,56000000.0
2007-12-04 13:19:00,83.85,83.859,83.832,83.852,14400000.0
2007-12-04 13:20:00,83.839,83.858,83.834,83.858,12200000.0
2007-12-04 13:21:00,83.849,83.849,83.833,83.833,56000000.0
2007-12-04 13:22:00,83.829,83.834,83.826,83.83,11200000.0
2007-12-04 13:23:00,83.838,83.838,83.827,83.832,12800000.0
2007-12-04 13:24:00,83.836,83.84,83.828,83.838,14800000.0
2007-12-04 13:25:00,83.84,83.84,83.829,83.829,33000000.0
2007-12-04 13:26:00,83.822,83.837,83.822,83.832,24000000.0
2007-12-04 13:27:00,83.837,83.845,83.836,83.838,40000000.0
2007-12-04 13:28:00,83.827,83.836,83.827,83.835,20800000.0
2007-12-04 13:29:00,83.841,83.851,83.837,83.837,22400000.0
2007-12-04 13:30:00,83.851,83.867,83.85,83.855,36800000.0
2007-12-04 13:31:00,83.851,83.855,83.837,83.841,11200000.0
2007-12-04 13:32:00,83.824,83.828,83.818,83.818,17600000.0
2007-12-04 13:33:00,83.838,83.849,83.838,83.849,12800000.0
2007-12-04 13:34:00,83.836,83.836,83.812,83.812,12800000.0
2007-12-04 13:35:00,83.814,83.827,83.814,83.827,12800000.0
2007-12-04 13:36:00,83.843,83.843,83.833,83.835,48000000.0
2007-12-04 13:37:00,83.837,83.837,83.825,83.825,24400000.0
2007-12-04 13:38:00,83.826,83.828,83.816,83.819,28800000.0
2007-12-04 13:39:00,83.834,83.845,83.83,83.845,25600000.0
2007-12-04 13:40:00,83.836,83.836,83.821,83.822,12800000.0
2007-12-04 13:41:00,83.802,83.807,83.787,83.807,16000000.0
2007-12-04 13:42:00,83.82,83.829,83.818,83.829,12800000.0
2007-12-04 13:43:00,83.837,83.838,83.818,83.818,25600000.0
2007-12-04 13:44:00,83.828,83.848,83.828,83.848,28800000.0
2007-12-04 13:45:00,83.835,83.864,83.835,83.864,12800000.0
2007-12-04 13:46:00,83.855,83.855,83.83,83.832,14400000.0
2007-12-04 13:47:00,83.822,83.841,83.813,83.813,27200000.0
2007-12-04 13:48:00,83.835,83.836,83.812,83.823,14400000.0
2007-12-04 13:49:00,83.833,83.837,83.828,83.829,33600000.0
2007-12-04 13:50:00,83.799,83.799,83.78,83.781,33600000.0
2007-12-04 13:51:00,83.784,83.79,83.784,83.789,16000000.0
2007-12-04 13:52:00,83.795,83.795,83.776,83.785,38800000.0
2007-12-04 13:53:00,83.789,83.799,83.785,83.786,36200000.0
2007-12-04 13:54:00,83.781,83.782,83.771,83.771,24000000.0
2007-12-04 13:55:00,83.771,83.771,83.759,83.763,11200000.0
2007-12-04 13:56:00,83.755,83.764,83.755,83.764,14400000.0
2007-12-04 13:57:00,83.75,83.75,83.745,83.748,14800000.0
2007-12-04 13:58:00,83.743,83.743,83.731,83.743,32000000.0
2007-12-04 13:59:00,83.74,83.748,83.732,83.747,47800000.0
2007-12-04 14:00:00,83.729,83.729,83.71,83.71,32000000.0
2007-12-04 14:01:00,83.708,83.733,83.707,83.733,14400000.0
2007-12-04 14:02:00,83.742,83.748,83.738,83.745,28800000.0
2007-12-04 14:03:00,83.753,83.761,83.751,83.757,14400000.0
2007-12-04 14:04:00,83.755,83.771,83.751,83.771,14400000.0
2007-12-04 14:05:00,83.784,83.785,83.778,83.785,25600000.0
2007-12-04 14:06:00,83.785,83.792,83.755,83.755,17600000.0
2007-12-04 14:07:00,83.734,83.752,83.734,83.735,12800000.0
2007-12-04 14:08:00,83.744,83.764,83.744,83.764,24000000.0
2007-12-04 14:09:00,83.765,83.767,83.751,83.76,11200000.0
2007-12-04 14:10:00,83.773,83.794,83.773,83.794,17600000.0
2007-12-04 14:11:00,83.788,83.791,83.776,83.776,12800000.0
2007-12-04 14:12:00,83.771,83.776,83.77,83.771,12800000.0
2007-12-04 14:13:00,83.786,83.816,83.786,83.816,24000000.0
2007-12-04 14:14:00,83.818,83.824,83.786,83.786,20800000.0
2007-12-04 14:15:00,83.781,83.783,83.763,83.764,33000000.0
2007-12-04 14:16:00,83.752,83.752,83.74,83.743,27200000.0
2007-12-04 14:17:00,83.753,83.765,83.751,83.751,11200000.0
2007-12-04 14:18:00,83.796,83.84,83.796,83.834,16000000.0
2007-12-04 14:19:00,83.841,83.841,83.829,83.835,40000000.0
2007-12-04 14:20:00,83.843,83.851,83.842,83.842,14400000.0
2007-12-04 14:21:00,83.837,83.872,83.837,83.864,33600000.0
2007-12-04 14:22:00,83.866,83.866,83.857,83.857,14400000.0
2007-12-04 14:23:00,83.856,83.862,83.849,83.849,17600000.0
2007-12-04 14:24:00,83.869,83.899,83.869,83.891,35600000.0
2007-12-04 14:25:00,83.922,83.927,83.907,83.907,12800000.0
2007-12-04 14:26:00,83.91,83.914,83.888,83.906,19200000.0
2007-12-04 14:27:00,83.925,83.927,83.92,83.922,11600000.0
2007-12-04 14:28:00,83.915,83.915,83.909,83.909,10600000.0
2007-12-04 14:29:00,83.911,83.918,83.901,83.904,12800000.0
2007-12-04 14:30:00,83.867,83.867,83.749,83.801,11200000.0
2007-12-04 14:31:00,83.804,83.804,83.711,83.804,16400000.0
2007-12-04 14:32:00,83.782,83.784,83.77,83.77,12800000.0
2007-12-04 14:33:00,83.799,83.81,83.799,83.802,17600000.0
2007-12-04 14:34:00,83.799,83.809,83.799,83.804,17600000.0
2007-12-04 14:35:00,83.821,83.824,83.805,83.805,10600000.0
2007-12-04 14:36:00,83.796,83.798,83.787,83.787,12600000.0
2007-12-04 14:37:00,83.788,83.793,83.784,83.788,12800000.0
2007-12-04 14:38:00,83.785,83.785,83.769,83.78,11200000.0
2007-12-04 14:39:00,83.761,83.763,83.749,83.756,17600000.0
2007-12-04 14:40:00,83.771,83.776,83.766,83.776,16000000.0
2007-12-04 14:41:00,83.774,83.774,83.753,83.756,10600000.0
2007-12-04 14:42:00,83.768,83.772,83.763,83.763,12800000.0
2007-12-04 14:43:00,83.773,83.773,83.745,83.758,17600000.0
2007-12-04 14:44:00,83.763,83.788,83.763,83.788,12800000.0
2007-12-04 14:45:00,83.773,83.816,83.773,83.816,12800000.0
2007-12-04 14:46:00,83.805,83.805,83.793,83.793,17600000.0
2007-12-04 14:47:00,83.792,83.792,83.783,83.783,12800000.0
2007-12-04 14:48:00,83.773,83.786,83.759,83.759,11200000.0
2007-12-04 14:49:00,83.745,83.748,83.726,83.726,16000000.0
2007-12-04 14:50:00,83.756,83.763,83.755,83.76,12800000.0
2007-12-04 14:51:00,83.753,83.755,83.748,83.754,17600000.0
2007-12-04 14:52:00,83.738,83.738,83.722,83.722,14400000.0
2007-12-04 14:53:00,83.691,83.691,83.673,83.68,11200000.0
2007-12-04 14:54:00,83.691,83.708,83.688,83.705,12800000.0
2007-12-04 14:55:00,83.698,83.702,83.693,83.701,11200000.0
2007-12-04 14:56:00,83.688,83.688,83.658,83.658,15400000.0
2007-12-04 14:57:00,83.662,83.662,83.624,83.624,12800000.0
2007-12-04 14:58:00,83.634,83.686,83.628,83.686,14400000.0
2007-12-04 14:59:00,83.701,83.701,83.678,83.681,12800000.0
2007-12-04 15:00:00,83.67,83.67,83.651,83.657,16000000.0
2007-12-04 15:01:00,83.661,83.685,83.661,83.685,17600000.0
2007-12-04 15:02:00,83.689,83.69,83.681,83.681,11200000.0
2007-12-04 15:03:00,83.672,83.677,83.67,83.671,11200000.0
2007-12-04 15:04:00,83.645,83.721,83.645,83.721,16000000.0
2007-12-04 15:05:00,83.716,83.722,83.714,83.717,12800000.0
2007-12-04 15:06:00,83.683,83.683,83.66,83.676,11200000.0
2007-12-04 15:07:00,83.686,83.692,83.677,83.677,11200000.0
2007-12-04 15:08:00,83.657,83.684,83.657,83.684,11200000.0
2007-12-04 15:09:00,83.672,83.679,83.653,83.679,13800000.0
2007-12-04 15:10:00,83.682,83.691,83.673,83.691,16000000.0
2007-12-04 15:11:00,83.696,83.71,83.696,83.703,11200000.0
2007-12-04 15:12:00,83.678,83.698,83.678,83.686,12800000.0
2007-12-04 15:13:00,83.688,83.696,83.682,83.685,12800000.0
2007-12-04 15:14:00,83.688,83.688,83.675,83.687,16000000.0
2007-12-04 15:15:00,83.684,83.685,83.67,83.676,17600000.0
2007-12-04 15:16:00,83.686,83.686,83.656,83.665,12800000.0
2007-12-04 15:17:00,83.667,83.678,83.667,83.668,14400000.0
2007-12-04 15:18:00,83.661,83.661,83.654,83.654,12800000.0
2007-12-04 15:19:00,83.652,83.656,83.632,83.656,16000000.0
2007-12-04 15:20:00,83.66,83.681,83.66,83.678,16000000.0
2007-12-04 15:21:00,83.689,83.698,83.604,83.693,17600000.0
2007-12-04 15:22:00,83.678,83.695,83.673,83.689,11200000.0
2007-12-04 15:23:00,83.703,83.703,83.69,83.696,11600000.0
2007-12-04 15:24:00,83.711,83.732,83.711,83.732,11200000.0
2007-12-04 15:25:00,83.723,83.723,83.67,83.67,12800000.0
2007-12-04 15:26:00,83.671,83.687,83.671,83.682,14400000.0
2007-12-04 15:27:00,83.666,83.671,83.658,83.662,12800000.0
2007-12-04 15:28:00,83.662,83.662,83.648,83.648,12800000.0
2007-12-04 15:29:00,83.649,83.658,83.649,83.652,18000000.0
2007-12-04 15:30:00,83.68,83.701,83.679,83.698,17600000.0
2007-12-04 15:31:00,83.71,83.731,83.71,83.73,11600000.0
2007-12-04 15:32:00,83.747,83.788,83.747,83.784,11200000.0
2007-12-04 15:33:00,83.759,83.76,83.755,83.759,11200000.0
2007-12-04 15:34:00,83.752,83.752,83.739,83.739,10600000.0
2007-12-04 15:35:00,83.745,83.755,83.741,83.749,12800000.0
2007-12-04 15:36:00,83.733,83.733,83.71,83.71,14400000.0
2007-12-04 15:37:00,83.709,83.709,83.693,83.693,16000000.0
2007-12-04 15:38:00,83.706,83.711,83.686,83.698,16000000.0
2007-12-04 15:39:00,83.679,83.698,83.674,83.698,12600000.0
2007-12-04 15:40:00,83.707,83.707,83.683,83.69,12800000.0
2007-12-04 15:41:00,83.686,83.699,83.682,83.69,16000000.0
2007-12-04 15:42:00,83.696,83.698,83.633,83.696,17600000.0
2007-12-04 15:43:00,83.703,83.719,83.703,83.704,12200000.0
2007-12-04 15:44:00,83.728,83.743,83.728,83.743,12200000.0
2007-12-04 15:45:00,83.745,83.747,83.725,83.747,13200000.0
2007-12-04 15:46:00,83.761,83.761,83.753,83.76,11200000.0
2007-12-04 15:47:00,83.77,83.77,83.751,83.751,11200000.0
2007-12-04 15:48:00,83.717,83.722,83.713,83.722,12800000.0
2007-12-04 15:49:00,83.71,83.726,83.71,83.726,11200000.0
2007-12-04 15:50:00,83.723,83.725,83.714,83.714,14400000.0
2007-12-04 15:51:00,83.746,83.76,83.745,83.745,11200000.0
2007-12-04 15:52:00,83.743,83.743,83.73,83.733,11200000.0
2007-12-04 15:53:00,83.726,83.738,83.726,83.738,13200000.0
2007-12-04 15:54:00,83.737,83.739,83.731,83.734,17600000.0
2007-12-04 15:55:00,83.743,83.743,83.724,83.73,17600000.0
2007-12-04 15:56:00,83.713,83.714,83.7,83.707,11200000.0
2007-12-04 15:57:00,83.711,83.738,83.711,83.736,14400000.0
2007-12-04 15:58:00,83.734,83.738,83.725,83.725,11200000.0
2007-12-04 15:59:00,83.71,83.71,83.701,83.701,11200000.0
2007-12-04 16:00:00,83.694,83.694,83.661,83.661,11200000.0
2007-12-04 16:01:00,83.666,83.667,83.652,83.653,11200000.0
2007-12-04 16:02:00,83.63,83.649,83.63,83.649,17600000.0
2007-12-04 16:03:00,83.655,83.655,83.638,83.646,12800000.0
2007-12-04 16:04:00,83.636,83.656,83.589,83.656,11200000.0
2007-12-04 16:05:00,83.647,83.658,83.625,83.658,14400000.0
2007-12-04 16:06:00,83.659,83.665,83.65,83.662,16000000.0
2007-12-04 16:07:00,83.657,83.657,83.645,83.654,11200000.0
2007-12-04 16:08:00,83.59,83.59,83.567,83.569,11200000.0
2007-12-04 16:09:00,83.543,83.544,83.519,83.519,12800000.0
2007-12-04 16:10:00,83.524,83.536,83.523,83.523,12800000.0
2007-12-04 16:11:00,83.521,83.548,83.515,83.548,11200000.0
2007-12-04 16:12:00,83.539,83.544,83.524,83.527,17600000.0
2007-12-04 16:13:00,83.554,83.572,83.554,83.564,11200000.0
2007-12-04 16:14:00,83.58,83.58,83.567,83.567,14400000.0
2007-12-04 16:15:00,83.584,83.601,83.584,83.601,11200000.0
2007-12-04 16:16:00,83.595,83.607,83.585,83.607,11200000.0
2007-12-04 16:17:00,83.627,83.628,83.611,83.616,17600000.0
2007-12-04 16:18:00,83.613,83.637,83.613,83.637,16000000.0
2007-12-04 16:19:00,83.629,83.629,83.582,83.582,11200000.0
2007-12-04 16:20:00,83.584,83.591,83.556,83.556,11200000.0
2007-12-04 16:21:00,83.531,83.553,83.531,83.547,11200000.0
2007-12-04 16:22:00,83.525,83.529,83.521,83.525,11000000.0
2007-12-04 16:23:00,83.51,83.51,83.481,83.481,12800000.0
2007-12-04 16:24:00,83.486,83.487,83.474,83.474,10600000.0
2007-12-04 16:25:00,83.469,83.472,83.465,83.466,12800000.0
2007-12-04 16:26:00,83.457,83.471,83.457,83.462,12200000.0
2007-12-04 16:27:00,83.477,83.493,83.477,83.49,17600000.0
2007-12-04 16:28:00,83.493,83.505,83.493,83.505,11200000.0
2007-12-04 16:29:00,83.501,83.502,83.49,83.496,13800000.0
2007-12-04 16:30:00,83.506,83.526,83.506,83.512,14400000.0
2007-12-04 16:31:00,83.506,83.506,83.479,83.479,14400000.0
2007-12-04 16:32:00,83.455,83.467,83.451,83.467,11200000.0
2007-12-04 16:33:00,83.463,83.468,83.457,83.462,14400000.0
2007-12-04 16:34:00,83.459,83.46,83.433,83.435,17600000.0
2007-12-04 16:35:00,83.43,83.433,83.419,83.419,12800000.0
2007-12-04 16:36:00,83.384,83.384,83.355,83.356,11200000.0
2007-12-04 16:37:00,83.33,83.337,83.317,83.337,13200000.0
2007-12-04 16:38:00,83.332,83.332,83.313,83.33,14400000.0
2007-12-04 16:39:00,83.352,83.388,83.352,83.388,12800000.0
2007-12-04 16:40:00,83.403,83.414,83.403,83.414,17000000.0
2007-12-04 16:41:00,83.426,83.426,83.397,83.399,12200000.0
2007-12-04 16:42:00,83.409,83.419,83.405,83.419,11200000.0
2007-12-04 16:43:00,83.432,83.444,83.418,83.418,12800000.0
2007-12-04 16:44:00,83.416,83.416,83.402,83.404,11600000.0
2007-12-04 16:45:00,83.39,83.393,83.384,83.384,11200000.0
2007-12-04 16:46:00,83.346,83.346,83.321,83.341,14400000.0
2007-12-04 16:47:00,83.338,83.371,83.338,83.349,17000000.0
2007-12-04 16:48:00,83.342,83.366,83.342,83.366,11200000.0
2007-12-04 16:49:00,83.36,83.363,83.35,83.35,12800000.0
2007-12-04 16:50:00,83.337,83.337,83.323,83.325,17000000.0
2007-12-04 16:51:00,83.288,83.288,83.211,83.211,11200000.0
2007-12-04 16:52:00,83.27,83.286,83.268,83.283,17600000.0
2007-12-04 16:53:00,83.278,83.278,83.253,83.261,17600000.0
2007-12-04 16:54:00,83.246,83.252,83.228,83.252,17600000.0
2007-12-04 16:55:00,83.292,83.314,83.292,83.314,13800000.0
2007-12-04 16:56:00,83.325,83.345,83.325,83.337,12800000.0
2007-12-04 16:57:00,83.329,83.345,83.3,83.3,16000000.0
2007-12-04 16:58:00,83.302,83.313,83.299,83.313,12800000.0
2007-12-04 16:59:00,83.319,83.338,83.319,83.338,12200000.0
2007-12-04 17:00:00,83.318,83.318,83.305,83.309,11200000.0
2007-12-04 17:01:00,83.313,83.371,83.237,83.371,12200000.0
2007-12-04 17:02:00,83.363,83.367,83.36,83.366,16000000.0
2007-12-04 17:03:00,83.346,83.346,83.314,83.314,17000000.0
2007-12-04 17:04:00,83.326,83.347,83.323,83.347,11200000.0
2007-12-04 17:05:00,83.358,83.382,83.351,83.382,17600000.0
2007-12-04 17:06:00,83.381,83.407,83.381,83.39,10600000.0
2007-12-04 17:07:00,83.376,83.376,83.359,83.36,11200000.0
2007-12-04 17:08:00,83.35,83.359,83.35,83.352,17600000.0
2007-12-04 17:09:00,83.326,83.351,83.326,83.351,16000000.0
2007-12-04 17:10:00,83.404,83.41,83.396,83.396,11200000.0
2007-12-04 17:11:00,83.404,83.457,83.404,83.457,12800000.0
2007-12-04 17:12:00,83.479,83.492,83.459,83.492,12800000.0
2007-12-04 17:13:00,83.508,83.553,83.505,83.553,12200000.0
2007-12-04 17:14:00,83.561,83.569,83.557,83.562,12200000.0
2007-12-04 17:15:00,83.559,83.559,83.514,83.514,12800000.0
2007-12-04 17:16:00,83.489,83.495,83.486,83.486,11200000.0
2007-12-04 17:17:00,83.469,83.475,83.452,83.475,11200000.0
2007-12-04 17:18:00,83.476,83.476,83.45,83.45,12800000.0
2007-12-04 17:19:00,83.446,83.488,83.446,83.488,16000000.0
2007-12-04 17:20:00,83.517,83.528,83.501,83.502,10600000.0
2007-12-04 17:21:00,83.517,83.521,83.5,83.5,12800000.0
2007-12-04 17:22:00,83.477,83.504,83.413,83.504,11200000.0
2007-12-04 17:23:00,83.543,83.601,83.543,83.601,11200000.0
2007-12-04 17:24:00,83.618,83.632,83.616,83.631,11200000.0
2007-12-04 17:25:00,83.65,83.658,83.65,83.652,11200000.0
2007-12-04 17:26:00,83.679,83.692,83.677,83.689,11200000.0
2007-12-04 17:27:00,83.703,83.715,83.703,83.713,17600000.0
2007-12-04 17:28:00,83.718,83.747,83.718,83.747,12800000.0
2007-12-04 17:29:00,83.746,83.763,83.746,83.747,12800000.0
2007-12-04 17:30:00,83.752,83.779,83.752,83.777,11200000.0
2007-12-04 17:31:00,83.804,83.81,83.799,83.799,12800000.0
2007-12-04 17:32:00,83.789,83.79,83.759,83.759,11200000.0
2007-12-04 17:33:00,83.766,83.775,83.752,83.752,12800000.0
2007-12-04 17:34:00,83.754,83.754,83.726,83.73,11200000.0
2007-12-04 17:35:00,83.737,83.754,83.734,83.734,12800000.0
2007-12-04 17:36:00,83.736,83.75,83.736,83.749,10600000.0
2007-12-04 17:37:00,83.775,83.808,83.775,83.808,11200000.0
2007-12-04 17:38:00,83.778,83.79,83.764,83.764,16000000.0
2007-12-04 17:39:00,83.77,83.792,83.748,83.792,17600000.0
2007-12-04 17:40:00,83.807,83.814,83.805,83.814,11200000.0
2007-12-04 17:41:00,83.824,83.824,83.797,83.817,11200000.0
2007-12-04 17:42:00,83.803,83.803,83.773,83.777,11600000.0
2007-12-04 17:43:00,83.77,83.772,83.746,83.772,12800000.0
2007-12-04 17:44:00,83.783,83.819,83.783,83.803,12800000.0
2007-12-04 17:45:00,83.802,83.809,83.801,83.801,11200000.0
2007-12-04 17:46:00,83.778,83.778,83.765,83.765,12800000.0
2007-12-04 17:47:00,83.751,83.751,83.728,83.744,12800000.0
2007-12-04 17:48:00,83.726,83.726,83.682,83.687,11200000.0
2007-12-04 17:49:00,83.684,83.691,83.672,83.691,17600000.0
2007-12-04 17:50:00,83.677,83.677,83.656,83.656,12800000.0
2007-12-04 17:51:00,83.65,83.65,83.622,83.622,11200000.0
2007-12-04 17:52:00,83.627,83.627,83.615,83.627,12800000.0
2007-12-04 17:53:00,83.629,83.629,83.611,83.611,16000000.0
2007-12-04 17:54:00,83.599,83.61,83.596,83.596,14400000.0
2007-12-04 17:55:00,83.615,83.617,83.519,83.611,11200000.0
2007-12-04 17:56:00,83.633,83.658,83.633,83.65,10600000.0
2007-12-04 17:57:00,83.651,83.654,83.635,83.637,16000000.0
2007-12-04 17:58:00,83.616,83.62,83.61,83.61,12800000.0
2007-12-04 17:59:00,83.616,83.619,83.605,83.617,11200000.0
2007-12-04 18:00:00,83.625,83.625,83.597,83.604,17600000.0
2007-12-04 18:01:00,83.619,83.619,83.519,83.599,18000000.0
2007-12-04 18:02:00,83.602,83.602,83.591,83.593,17600000.0
2007-12-04 18:03:00,83.598,83.615,83.589,83.615,14400000.0
2007-12-04 18:04:00,83.61,83.612,83.605,83.612,11200000.0
2007-12-04 18:05:00,83.604,83.604,83.591,83.599,11200000.0
2007-12-04 18:06:00,83.598,83.613,83.598,83.613,13200000.0
2007-12-04 18:07:00,83.618,83.633,83.604,83.633,11200000.0
2007-12-04 18:08:00,83.658,83.658,83.639,83.639,16000000.0
2007-12-04 18:09:00,83.64,83.653,83.64,83.651,16400000.0
2007-12-04 18:10:00,83.644,83.653,83.638,83.653,12800000.0
2007-12-04 18:11:00,83.666,83.702,83.666,83.702,11200000.0
2007-12-04 18:12:00,83.7,83.708,83.695,83.708,12800000.0
2007-12-04 18:13:00,83.709,83.712,83.701,83.712,10600000.0
2007-12-04 18:14:00,83.719,83.735,83.712,83.735,12800000.0
2007-12-04 18:15:00,83.731,83.747,83.731,83.735,12800000.0
2007-12-04 18:16:00,83.733,83.746,83.733,83.746,12800000.0
2007-12-04 18:17:00,83.758,83.796,83.758,83.794,16000000.0
2007-12-04 18:18:00,83.787,83.787,83.747,83.747,11200000.0
2007-12-04 18:19:00,83.693,83.727,83.693,83.727,8000000.0
2007-12-04 18:20:00,83.758,83.763,83.749,83.763,12800000.0
2007-12-04 18:21:00,83.8,83.828,83.8,83.82,11200000.0
2007-12-04 18:22:00,83.804,83.807,83.735,83.796,16000000.0
2007-12-04 18:23:00,83.79,83.808,83.79,83.806,16000000.0
2007-12-04 18:24:00,83.811,83.814,83.799,83.799,12800000.0
2007-12-04 18:25:00,83.792,83.797,83.769,83.769,11600000.0
2007-12-04 18:26:00,83.792,83.793,83.78,83.79,12800000.0
2007-12-04 18:27:00,83.781,83.788,83.759,83.778,14400000.0
2007-12-04 18:28:00,83.786,83.786,83.763,83.763,12200000.0
2007-12-04 18:29:00,83.756,83.757,83.747,83.757,12200000.0
2007-12-04 18:30:00,83.744,83.752,83.729,83.729,11600000.0
2007-12-04 18:31:00,83.75,83.751,83.743,83.746,12800000.0
2007-12-04 18:32:00,83.735,83.735,83.723,83.723,11200000.0
2007-12-04 18:33:00,83.728,83.728,83.712,83.719,11200000.0
2007-12-04 18:34:00,83.728,83.74,83.728,83.74,12800000.0
2007-12-04 18:35:00,83.726,83.726,83.707,83.719,12800000.0
2007-12-04 18:36:00,83.717,83.717,83.71,83.71,12800000.0
2007-12-04 18:37:00,83.719,83.719,83.709,83.713,17600000.0
2007-12-04 18:38:00,83.706,83.706,83.68,83.683,11200000.0
2007-12-04 18:39:00,83.686,83.686,83.667,83.671,16000000.0
2007-12-04 18:40:00,83.675,83.675,83.656,83.658,12800000.0
2007-12-04 18:41:00,83.655,83.655,83.644,83.645,14400000.0
2007-12-04 18:42:00,83.642,83.644,83.634,83.644,11200000.0
2007-12-04 18:43:00,83.638,83.644,83.628,83.642,12800000.0
2007-12-04 18:44:00,83.657,83.683,83.657,83.68,10600000.0
2007-12-04 18:45:00,83.68,83.68,83.667,83.677,11200000.0
2007-12-04 18:46:00,83.677,83.687,83.677,83.687,11200000.0
2007-12-04 18:47:00,83.682,83.682,83.641,83.641,12800000.0
2007-12-04 18:48:00,83.661,83.663,83.65,83.663,12800000.0
2007-12-04 18:49:00,83.661,83.671,83.661,83.671,12800000.0
2007-12-04 18:50:00,83.668,83.668,83.647,83.661,17600000.0
2007-12-04 18:51:00,83.661,83.664,83.655,83.664,12800000.0
2007-12-04 18:52:00,83.67,83.69,83.67,83.684,12800000.0
2007-12-04 18:53:00,83.691,83.691,83.677,83.683,12800000.0
2007-12-04 18:54:00,83.686,83.691,83.678,83.684,11200000.0
2007-12-04 18:55:00,83.676,83.676,83.664,83.667,11200000.0
2007-12-04 18:56:00,83.662,83.673,83.655,83.664,16000000.0
2007-12-04 18:57:00,83.666,83.667,83.649,83.656,11200000.0
2007-12-04 18:58:00,83.637,83.641,83.628,83.629,11200000.0
2007-12-04 18:59:00,83.605,83.605,83.57,83.57,17600000.0
2007-12-04 19:00:00,83.568,83.576,83.559,83.559,12800000.0
2007-12-04 19:01:00,83.531,83.554,83.531,83.544,16000000.0
2007-12-04 19:02:00,83.555,83.565,83.544,83.544,11200000.0
2007-12-04 19:03:00,83.562,83.585,83.562,83.585,8000000.0
2007-12-04 19:04:00,83.577,83.588,83.571,83.571,16000000.0
2007-12-04 19:05:00,83.558,83.566,83.557,83.561,14400000.0
2007-12-04 19:06:00,83.559,83.58,83.559,83.58,16000000.0
2007-12-04 19:07:00,83.574,83.583,83.565,83.583,11200000.0
2007-12-04 19:08:00,83.603,83.613,83.598,83.609,17600000.0
2007-12-04 19:09:00,83.619,83.631,83.619,83.62,12800000.0
2007-12-04 19:10:00,83.621,83.627,83.619,83.626,17600000.0
2007-12-04 19:11:00,83.621,83.626,83.621,83.625,12800000.0
2007-12-04 19:12:00,83.617,83.623,83.604,83.619,11200000.0
2007-12-04 19:13:00,83.624,83.624,83.604,83.604,11200000.0
2007-12-04 19:14:00,83.599,83.608,83.597,83.599,16400000.0
2007-12-04 19:15:00,83.615,83.62,83.609,83.612,12800000.0
2007-12-04 19:16:00,83.6,83.618,83.595,83.618,12800000.0
2007-12-04 19:17:00,83.622,83.622,83.615,83.621,13200000.0
2007-12-04 19:18:00,83.617,83.636,83.617,83.636,17600000.0
2007-12-04 19:19:00,83.635,83.636,83.628,83.63,16000000.0
2007-12-04 19:20:00,83.63,83.632,83.606,83.606,16000000.0
2007-12-04 19:21:00,83.622,83.627,83.616,83.624,11200000.0
2007-12-04 19:22:00,83.635,83.635,83.627,83.634,11200000.0
2007-12-04 19:23:00,83.625,83.625,83.596,83.596,17600000.0
2007-12-04 19:24:00,83.583,83.595,83.579,83.595,18000000.0
2007-12-04 19:25:00,83.603,83.603,83.591,83.6,18000000.0
2007-12-04 19:26:00,83.597,83.619,83.597,83.619,11200000.0
2007-12-04 19:27:00,83.63,83.63,83.612,83.612,11200000.0
2007-12-04 19:28:00,83.624,83.635,83.624,83.628,12800000.0
2007-12-04 19:29:00,83.64,83.662,83.64,83.658,11200000.0
2007-12-04 19:30:00,83.657,83.659,83.649,83.649,14400000.0
2007-12-04 19:31:00,83.648,83.649,83.61,83.629,11200000.0
2007-12-04 19:32:00,83.628,83.629,83.612,83.612,12800000.0
2007-12-04 19:33:00,83.629,83.633,83.61,83.61,12800000.0
2007-12-04 19:34:00,83.605,83.605,83.589,83.589,13200000.0
2007-12-04 19:35:00,83.593,83.616,83.593,83.595,17600000.0
2007-12-04 19:36:00,83.602,83.617,83.602,83.617,11600000.0
2007-12-04 19:37:00,83.615,83.632,83.615,83.632,11200000.0
2007-12-04 19:38:00,83.629,83.638,83.619,83.619,17600000.0
2007-12-04 19:39:00,83.616,83.616,83.592,83.603,16000000.0
2007-12-04 19:40:00,83.595,83.601,83.588,83.598,14400000.0
2007-12-04 19:41:00,83.601,83.61,83.601,83.605,17600000.0
2007-12-04 19:42:00,83.614,83.624,83.611,83.624,12800000.0
2007-12-04 19:43:00,83.63,83.63,83.613,83.628,11200000.0
2007-12-04 19:44:00,83.623,83.639,83.621,83.633,16000000.0
2007-12-04 19:45:00,83.62,83.641,83.62,83.641,12800000.0
2007-12-04 19:46:00,83.636,83.657,83.636,83.657,11200000.0
2007-12-04 19:47:00,83.664,83.677,83.658,83.667,16000000.0
2007-12-04 19:48:00,83.672,83.702,83.67,83.702,11200000.0
2007-12-04 19:49:00,83.72,83.745,83.72,83.729,12800000.0
2007-12-04 19:50:00,83.76,83.76,83.741,83.748,12800000.0
2007-12-04 19:51:00,83.756,83.756,83.742,83.742,4200000.0
2007-12-04 19:52:00,83.739,83.748,83.734,83.748,11200000.0
2007-12-04 19:53:00,83.739,83.739,83.737,83.737,3200000.0
2007-12-04 19:54:00,83.738,83.738,83.728,83.729,14400000.0
2007-12-04 19:55:00,83.723,83.729,83.714,83.714,12800000.0
2007-12-04 19:56:00,83.732,83.736,83.728,83.735,11200000.0
2007-12-04 19:57:00,83.741,83.743,83.737,83.743,12800000.0
2007-12-04 19:58:00,83.743,83.754,83.743,83.75,13800000.0
2007-12-04 19:59:00,83.745,83.764,83.745,83.764,14400000.0
2007-12-04 20:00:00,83.76,83.776,83.76,83.769,12800000.0
2007-12-04 20:01:00,83.782,83.806,83.782,83.806,11200000.0
2007-12-04 20:02:00,83.821,83.84,83.821,83.831,11200000.0
2007-12-04 20:03:00,83.824,83.831,83.822,83.824,16000000.0
2007-12-04 20:04:00,83.837,83.86,83.837,83.86,12800000.0
2007-12-04 20:05:00,83.87,83.884,83.87,83.883,12800000.0
2007-12-04 20:06:00,83.89,83.896,83.887,83.889,12800000.0
2007-12-04 20:07:00,83.89,83.892,83.888,83.888,8000000.0
2007-12-04 20:08:00,83.885,83.885,83.861,83.869,11600000.0
2007-12-04 20:09:00,83.843,83.843,83.801,83.804,16000000.0
2007-12-04 20:10:00,83.781,83.79,83.781,83.79,17600000.0
2007-12-04 20:11:00,83.767,83.768,83.758,83.764,14400000.0
2007-12-04 20:12:00,83.763,83.792,83.754,83.792,14400000.0
2007-12-04 20:13:00,83.793,83.793,83.77,83.77,11200000.0
2007-12-04 20:14:00,83.784,83.803,83.784,83.799,11200000.0
2007-12-04 20:15:00,83.8,83.8,83.79,83.8,10600000.0
2007-12-04 20:16:00,83.81,83.818,83.81,83.812,12800000.0
2007-12-04 20:17:00,83.809,83.809,83.793,83.809,12800000.0
2007-12-04 20:18:00,83.783,83.792,83.776,83.789,12800000.0
2007-12-04 20:19:00,83.812,83.812,83.795,83.807,11200000.0
2007-12-04 20:20:00,83.804,83.804,83.792,83.8,11200000.0
2007-12-04 20:21:00,83.808,83.808,83.778,83.778,12800000.0
2007-12-04 20:22:00,83.781,83.8,83.781,83.8,11200000.0
2007-12-04 20:23:00,83.801,83.808,83.784,83.784,11200000.0
2007-12-04 20:24:00,83.808,83.813,83.803,83.807,16000000.0
2007-12-04 20:25:00,83.802,83.808,83.798,83.808,12800000.0
2007-12-04 20:26:00,83.785,83.798,83.783,83.798,11200000.0
2007-12-04 20:27:00,83.801,83.801,83.783,83.783,17600000.0
2007-12-04 20:28:00,83.778,83.794,83.778,83.778,17600000.0
2007-12-04 20:29:00,83.757,83.764,83.749,83.749,8000000.0
2007-12-04 20:30:00,83.745,83.763,83.745,83.756,9600000.0
2007-12-04 20:31:00,83.788,83.788,83.775,83.779,14400000.0
2007-12-04 20:32:00,83.778,83.784,83.772,83.772,16000000.0
2007-12-04 20:33:00,83.776,83.786,83.769,83.784,16000000.0
2007-12-04 20:34:00,83.789,83.789,83.77,83.781,15400000.0
2007-12-04 20:35:00,83.76,83.777,83.751,83.757,14400000.0
2007-12-04 20:36:00,83.781,83.781,83.775,83.777,11200000.0
2007-12-04 20:37:00,83.779,83.786,83.777,83.783,17600000.0
2007-12-04 20:38:00,83.782,83.799,83.782,83.799,12200000.0
2007-12-04 20:39:00,83.793,83.793,83.78,83.79,16000000.0
2007-12-04 20:40:00,83.798,83.815,83.797,83.809,13200000.0
2007-12-04 20:41:00,83.798,83.802,83.796,83.797,12800000.0
2007-12-04 20:42:00,83.806,83.815,83.802,83.815,12800000.0
2007-12-04 20:43:00,83.826,83.827,83.824,83.826,11200000.0
2007-12-04 20:44:00,83.83,83.835,83.82,83.82,11200000.0
2007-12-04 20:45:00,83.828,83.838,83.822,83.822,11200000.0
2007-12-04 20:46:00,83.835,83.837,83.83,83.83,12800000.0
2007-12-04 20:47:00,83.838,83.85,83.777,83.848,11200000.0
2007-12-04 20:48:00,83.857,83.857,83.847,83.857,12800000.0
2007-12-04 20:49:00,83.866,83.873,83.855,83.873,12800000.0
2007-12-04 20:50:00,83.874,83.874,83.842,83.868,12800000.0
2007-12-04 20:51:00,83.892,83.897,83.888,83.891,9600000.0
2007-12-04 20:52:00,83.896,83.898,83.887,83.887,11200000.0
2007-12-04 20:53:00,83.912,83.921,83.897,83.897,12800000.0
2007-12-04 20:54:00,83.88,83.89,83.869,83.89,11200000.0
2007-12-04 20:55:00,83.922,83.922,83.905,83.905,12800000.0
2007-12-04 20:56:00,83.893,83.902,83.89,83.89,12800000.0
2007-12-04 20:57:00,83.88,83.906,83.876,83.906,11200000.0
2007-12-04 20:58:00,83.911,83.911,83.885,83.885,17600000.0
2007-12-04 20:59:00,83.907,83.921,83.907,83.907,16000000.0
2007-12-04 21:00:00,83.916,83.925,83.904,83.911,12800000.0
2007-12-04 21:01:00,83.894,83.935,83.89,83.935,11200000.0
2007-12-04 21:02:00,83.938,83.946,83.934,83.934,14400000.0
2007-12-04 21:03:00,83.933,83.937,83.92,83.92,11200000.0
2007-12-04 21:04:00,83.873,83.873,83.829,83.829,11200000.0
2007-12-04 21:05:00,83.815,83.815,83.794,83.805,14400000.0
2007-12-04 21:06:00,83.799,83.813,83.793,83.813,17600000.0
2007-12-04 21:07:00,83.825,83.826,83.817,83.817,12800000.0
2007-12-04 21:08:00,83.82,83.848,83.82,83.839,12800000.0
2007-12-04 21:09:00,83.841,83.841,83.817,83.825,14400000.0
2007-12-04 21:10:00,83.824,83.838,83.815,83.829,12800000.0
2007-12-04 21:11:00,83.825,83.826,83.809,83.809,6400000.0
2007-12-04 21:12:00,83.807,83.815,83.807,83.815,12800000.0
2007-12-04 21:13:00,83.82,83.832,83.82,83.832,13200000.0
2007-12-04 21:14:00,83.84,83.855,83.84,83.855,17600000.0
2007-12-04 21:15:00,83.855,83.86,83.838,83.845,17600000.0
2007-12-04 21:16:00,83.856,83.856,83.843,83.846,12800000.0
2007-12-04 21:17:00,83.849,83.857,83.848,83.857,13200000.0
2007-12-04 21:18:00,83.876,83.889,83.874,83.889,12800000.0
2007-12-04 21:19:00,83.889,83.889,83.877,83.878,12800000.0
2007-12-04 21:20:00,83.884,83.901,83.884,83.896,12800000.0
2007-12-04 21:21:00,83.89,83.897,83.885,83.885,16000000.0
2007-12-04 21:22:00,83.882,83.882,83.877,83.878,8000000.0
2007-12-04 21:23:00,83.867,83.884,83.867,83.874,14400000.0
2007-12-04 21:24:00,83.848,83.848,83.835,83.847,12800000.0
2007-12-04 21:25:00,83.863,83.863,83.85,83.85,3200000.0
2007-12-04 21:26:00,83.856,83.862,83.844,83.857,17000000.0
2007-12-04 21:27:00,83.858,83.873,83.857,83.869,12800000.0
2007-12-04 21:28:00,83.864,83.864,83.853,83.853,12800000.0
2007-12-04 21:29:00,83.858,83.866,83.858,83.865,11200000.0
2007-12-04 21:30:00,83.87,83.88,83.87,83.872,11200000.0
2007-12-04 21:31:00,83.869,83.874,83.866,83.866,8000000.0
2007-12-04 21:32:00,83.864,83.864,83.848,83.851,11200000.0
2007-12-04 21:33:00,83.848,83.851,83.835,83.845,11200000.0
2007-12-04 21:34:00,83.84,83.84,83.827,83.827,11200000.0
2007-12-04 21:35:00,83.837,83.858,83.837,83.853,11200000.0
2007-12-04 21:36:00,83.847,83.868,83.847,83.868,17600000.0
2007-12-04 21:37:00,83.873,83.88,83.87,83.87,12800000.0
2007-12-04 21:38:00,83.878,83.888,83.878,83.882,12800000.0
2007-12-04 21:39:00,83.879,83.884,83.868,83.868,15400000.0
2007-12-04 21:40:00,83.862,83.862,83.842,83.846,12800000.0
2007-12-04 21:41:00,83.848,83.851,83.838,83.838,11200000.0
2007-12-04 21:42:00,83.852,83.859,83.85,83.85,14400000.0
2007-12-04 21:43:00,83.848,83.855,83.84,83.842,17600000.0
2007-12-04 21:44:00,83.85,83.854,83.847,83.847,8000000.0
2007-12-04 21:45:00,83.862,83.873,83.854,83.873,12800000.0
2007-12-04 21:46:00,83.852,83.852,83.809,83.826,13200000.0
2007-12-04 21:47:00,83.818,83.835,83.812,83.835,8400000.0
2007-12-04 21:48:00,83.859,83.859,83.842,83.85,17600000.0
2007-12-04 21:49:00,83.846,83.846,83.754,83.835,6400000.0
2007-12-04 21:50:00,83.831,83.833,83.82,83.833,11200000.0
2007-12-04 21:51:00,83.837,83.852,83.837,83.846,6400000.0
2007-12-04 21:52:00,83.849,83.853,83.844,83.853,11200000.0
2007-12-04 21:53:00,83.867,83.872,83.863,83.868,17600000.0
2007-12-04 21:54:00,83.869,83.885,83.855,83.885,14400000.0
2007-12-04 21:55:00,83.882,83.882,83.866,83.877,16000000.0
2007-12-04 21:56:00,83.887,83.887,83.872,83.882,12800000.0
2007-12-04 21:57:00,83.86,83.875,83.86,83.872,8000000.0
2007-12-04 21:58:00,83.89,83.89,83.863,83.88,11200000.0
2007-12-04 21:59:00,83.855,83.855,83.764,83.764,8000000.0
2007-12-04 22:00:00,83.711,83.827,83.711,83.827,12800000.0
2007-12-04 22:01:00,83.839,83.848,83.745,83.745,12200000.0
2007-12-04 22:02:00,83.836,83.836,83.826,83.827,12800000.0
2007-12-04 22:03:00,83.824,83.824,83.808,83.808,12800000.0
2007-12-04 22:04:00,83.813,83.813,83.747,83.747,11200000.0
2007-12-04 22:05:00,83.816,83.823,83.814,83.821,11200000.0
2007-12-04 22:06:00,83.819,83.819,83.808,83.809,17600000.0
2007-12-04 22:07:00,83.816,83.821,83.809,83.82,12800000.0
2007-12-04 22:08:00,83.814,83.828,83.814,83.828,11200000.0
2007-12-04 22:09:00,83.833,83.879,83.833,83.879,11200000.0
2007-12-04 22:10:00,83.883,83.889,83.883,83.883,17400000.0
2007-12-04 22:11:00,83.895,83.905,83.895,83.902,8400000.0
2007-12-04 22:12:00,83.897,83.909,83.892,83.892,10600000.0
2007-12-04 22:13:00,83.89,83.903,83.89,83.901,8000000.0
2007-12-04 22:14:00,83.902,83.902,83.888,83.888,16000000.0
2007-12-04 22:15:00,83.88,83.89,83.876,83.89,9600000.0
2007-12-04 22:16:00,83.894,83.894,83.889,83.893,12800000.0
2007-12-04 22:17:00,83.89,83.901,83.889,83.889,11200000.0
2007-12-04 22:18:00,83.89,83.917,83.89,83.917,12800000.0
2007-12-04 22:19:00,83.912,83.918,83.911,83.918,14400000.0
2007-12-04 22:20:00,83.911,83.912,83.906,83.912,11200000.0
2007-12-04 22:21:00,83.911,83.911,83.9,83.905,8000000.0
2007-12-04 22:22:00,83.908,83.919,83.908,83.915,11200000.0
2007-12-04 22:23:00,83.918,83.925,83.913,83.922,12800000.0
2007-12-04 22:24:00,83.91,83.931,83.91,83.931,12800000.0
2007-12-04 22:25:00,83.946,83.955,83.927,83.955,9600000.0
2007-12-04 22:26:00,83.955,83.956,83.945,83.956,11200000.0
2007-12-04 22:27:00,83.946,83.946,83.925,83.93,12800000.0
2007-12-04 22:28:00,83.939,83.939,83.91,83.912,17600000.0
2007-12-04 22:29:00,83.906,83.908,83.885,83.885,8000000.0
2007-12-04 22:30:00,83.884,83.884,83.859,83.859,12800000.0
2007-12-04 22:31:00,83.863,83.871,83.859,83.871,10600000.0
2007-12-04 22:32:00,83.87,83.876,83.864,83.871,12800000.0
2007-12-04 22:33:00,83.878,83.878,83.863,83.865,12800000.0
2007-12-04 22:34:00,83.878,83.884,83.876,83.877,13200000.0
2007-12-04 22:35:00,83.874,83.875,83.869,83.871,12800000.0
2007-12-04 22:36:00,83.858,83.871,83.858,83.867,12800000.0
2007-12-04 22:37:00,83.867,83.881,83.867,83.875,12800000.0
2007-12-04 22:38:00,83.866,83.866,83.86,83.86,9600000.0
2007-12-04 22:39:00,83.88,83.905,83.88,83.899,8000000.0
2007-12-04 22:40:00,83.889,83.896,83.885,83.885,16000000.0
2007-12-04 22:41:00,83.869,83.869,83.841,83.847,8000000.0
2007-12-04 22:42:00,83.826,83.826,83.814,83.821,11200000.0
2007-12-04 22:43:00,83.817,83.817,83.732,83.761,9600000.0
2007-12-04 22:44:00,83.756,83.769,83.745,83.769,15400000.0
2007-12-04 22:45:00,83.771,83.771,83.759,83.759,14400000.0
2007-12-04 22:46:00,83.754,83.755,83.745,83.753,12800000.0
2007-12-04 22:47:00,83.761,83.768,83.759,83.768,12800000.0
2007-12-04 22:48:00,83.76,83.76,83.738,83.738,12800000.0
2007-12-04 22:49:00,83.748,83.748,83.743,83.743,4800000.0
2007-12-04 22:50:00,83.734,83.735,83.726,83.731,17600000.0
2007-12-04 22:51:00,83.742,83.742,83.73,83.742,8000000.0
2007-12-04 22:52:00,83.722,83.734,83.707,83.725,14400000.0
2007-12-04 22:53:00,83.734,83.743,83.734,83.743,11200000.0
2007-12-04 22:54:00,83.744,83.764,83.744,83.764,11200000.0
2007-12-04 22:55:00,83.755,83.76,83.755,83.76,3200000.0
2007-12-04 22:56:00,83.767,83.772,83.755,83.769,12800000.0
2007-12-04 22:57:00,83.774,83.774,83.764,83.766,7400000.0
2007-12-04 22:58:00,83.758,83.758,83.744,83.748,13800000.0
2007-12-04 22:59:00,83.757,83.757,83.747,83.754,17600000.0
2007-12-04 23:00:00,83.749,83.753,83.744,83.747,12800000.0
2007-12-04 23:01:00,83.739,83.739,83.729,83.73,6400000.0
2007-12-04 23:02:00,83.726,83.727,83.719,83.725,12800000.0
2007-12-04 23:03:00,83.735,83.735,83.73,83.73,3200000.0
2007-12-04 23:04:00,83.731,83.737,83.729,83.737,11200000.0
2007-12-04 23:05:00,83.734,83.735,83.711,83.711,9600000.0
2007-12-04 23:06:00,83.732,83.732,83.714,83.714,17600000.0
2007-12-04 23:07:00,83.719,83.719,83.713,83.713,4800000.0
2007-12-04 23:08:00,83.718,83.721,83.718,83.718,10600000.0
2007-12-04 23:09:00,83.72,83.72,83.72,83.72,11200000.0
2007-12-04 23:10:00,83.717,83.732,83.717,83.719,11200000.0
2007-12-04 23:11:00,83.735,83.738,83.728,83.734,12800000.0
2007-12-04 23:12:00,83.72,83.727,83.717,83.725,14400000.0
2007-12-04 23:13:00,83.738,83.742,83.735,83.737,14400000.0
2007-12-04 23:14:00,83.743,83.743,83.735,83.736,17600000.0
2007-12-04 23:15:00,83.732,83.732,83.728,83.732,9600000.0
2007-12-04 23:16:00,83.737,83.744,83.734,83.744,12800000.0
2007-12-04 23:17:00,83.735,83.735,83.718,83.718,8000000.0
2007-12-04 23:18:00,83.723,83.726,83.707,83.719,11200000.0
2007-12-04 23:19:00,83.707,83.711,83.7,83.7,11200000.0
2007-12-04 23:20:00,83.712,83.714,83.693,83.702,12800000.0
2007-12-04 23:21:00,83.716,83.717,83.716,83.717,3200000.0
2007-12-04 23:22:00,83.712,83.715,83.705,83.713,12800000.0
2007-12-04 23:23:00,83.721,83.722,83.698,83.698,12800000.0
2007-12-04 23:24:00,83.687,83.694,83.687,83.694,12800000.0
2007-12-04 23:25:00,83.699,83.699,83.59,83.669,11200000.0
2007-12-04 23:26:00,83.657,83.659,83.649,83.654,16000000.0
2007-12-04 23:27:00,83.648,83.653,83.637,83.653,16000000.0
2007-12-04 23:28:00,83.639,83.656,83.639,83.641,12800000.0
2007-12-04 23:29:00,83.631,83.637,83.627,83.628,11200000.0
2007-12-04 23:30:00,83.631,83.645,83.631,83.639,13200000.0
2007-12-04 23:31:00,83.631,83.631,83.622,83.622,11200000.0
2007-12-04 23:32:00,83.629,83.64,83.62,83.62,9600000.0
2007-12-04 23:33:00,83.634,83.635,83.626,83.631,14400000.0
2007-12-04 23:34:00,83.631,83.631,83.621,83.625,14400000.0
2007-12-04 23:35:00,83.615,83.647,83.615,83.647,12800000.0
2007-12-04 23:36:00,83.649,83.655,83.625,83.63,12800000.0
2007-12-04 23:37:00,83.638,83.638,83.619,83.619,16000000.0
2007-12-04 23:38:00,83.621,83.625,83.616,83.625,11200000.0
2007-12-04 23:39:00,83.627,83.627,83.53,83.618,11200000.0
2007-12-04 23:40:00,83.618,83.626,83.602,83.622,12800000.0
2007-12-04 23:41:00,83.626,83.636,83.616,83.636,12800000.0
2007-12-04 23:42:00,83.637,83.652,83.637,83.652,14400000.0
2007-12-04 23:43:00,83.661,83.665,83.657,83.663,11200000.0
2007-12-04 23:44:00,83.665,83.665,83.652,83.653,12800000.0
2007-12-04 23:45:00,83.646,83.668,83.646,83.668,12800000.0
2007-12-04 23:46:00,83.666,83.674,83.66,83.674,11200000.0
2007-12-04 23:47:00,83.684,83.712,83.684,83.712,11200000.0
2007-12-04 23:48:00,83.722,83.727,83.713,83.713,12800000.0
2007-12-04 23:49:00,83.716,83.72,83.712,83.72,14400000.0
2007-12-04 23:50:00,83.718,83.721,83.708,83.712,11200000.0
2007-12-04 23:51:00,83.708,83.713,83.701,83.71,11200000.0
2007-12-04 23:52:00,83.705,83.722,83.705,83.717,14400000.0
2007-12-04 23:53:00,83.718,83.727,83.715,83.716,14400000.0
2007-12-04 23:54:00,83.721,83.732,83.721,83.732,11200000.0
2007-12-04 23:55:00,83.731,83.739,83.724,83.735,12800000.0
2007-12-04 23:56:00,83.743,83.778,83.743,83.778,12800000.0
2007-12-04 23:57:00,83.776,83.785,83.776,83.784,12800000.0
2007-12-04 23:58:00,83.793,83.8,83.787,83.787,11200000.0
2007-12-04 23:59:00,83.773,83.802,83.773,83.793,14400000.0
2007-12-05 00:00:00,83.773,83.792,83.76,83.789,12800000.0
2007-12-05 00:01:00,83.793,83.793,83.779,83.779,8000000.0
2007-12-05 00:02:00,83.768,83.768,83.703,83.703,12800000.0
2007-12-05 00:03:00,83.674,83.692,83.674,83.692,12800000.0
2007-12-05 00:04:00,83.703,83.703,83.689,83.702,14400000.0
2007-12-05 00:05:00,83.703,83.703,83.672,83.672,14400000.0
2007-12-05 00:06:00,83.655,83.655,83.642,83.642,11200000.0
2007-12-05 00:07:00,83.644,83.684,83.644,83.684,6400000.0
2007-12-05 00:08:00,83.711,83.715,83.705,83.705,12800000.0
2007-12-05 00:09:00,83.717,83.723,83.713,83.72,6400000.0
2007-12-05 00:10:00,83.723,83.726,83.714,83.726,12800000.0
2007-12-05 00:11:00,83.724,83.733,83.724,83.73,12800000.0
2007-12-05 00:12:00,83.721,83.722,83.706,83.706,11200000.0
2007-12-05 00:13:00,83.699,83.699,83.673,83.673,9600000.0
2007-12-05 00:14:00,83.67,83.67,83.642,83.642,11200000.0
2007-12-05 00:15:00,83.646,83.657,83.646,83.657,6400000.0
2007-12-05 00:16:00,83.64,83.64,83.619,83.639,11200000.0
2007-12-05 00:17:00,83.63,83.63,83.628,83.628,3200000.0
2007-12-05 00:18:00,83.617,83.631,83.617,83.631,11200000.0
2007-12-05 00:19:00,83.599,83.599,83.586,83.591,12800000.0
2007-12-05 00:20:00,83.627,83.64,83.576,83.632,13800000.0
2007-12-05 00:21:00,83.662,83.675,83.662,83.675,3200000.0
2007-12-05 00:22:00,83.661,83.661,83.633,83.633,17600000.0
2007-12-05 00:23:00,83.639,83.653,83.633,83.653,11200000.0
2007-12-05 00:24:00,83.649,83.65,83.64,83.65,17600000.0
2007-12-05 00:25:00,83.673,83.673,83.669,83.669,3200000.0
2007-12-05 00:26:00,83.67,83.673,83.668,83.67,11200000.0
2007-12-05 00:27:00,83.663,83.678,83.663,83.678,8000000.0
2007-12-05 00:28:00,83.68,83.68,83.666,83.666,12800000.0
2007-12-05 00:29:00,83.671,83.679,83.613,83.673,9600000.0
2007-12-05 00:30:00,83.672,83.689,83.672,83.684,12800000.0
2007-12-05 00:31:00,83.681,83.708,83.681,83.696,13200000.0
2007-12-05 00:32:00,83.696,83.723,83.681,83.681,14400000.0
2007-12-05 00:33:00,83.68,83.697,83.68,83.686,9600000.0
2007-12-05 00:34:00,83.673,83.68,83.664,83.665,17600000.0
2007-12-05 00:35:00,83.621,83.621,83.599,83.617,9600000.0
2007-12-05 00:36:00,83.621,83.624,83.575,83.575,12800000.0
2007-12-05 00:37:00,83.593,83.601,83.566,83.566,11200000.0
2007-12-05 00:38:00,83.504,83.579,83.504,83.579,14400000.0
2007-12-05 00:39:00,83.542,83.556,83.536,83.536,17600000.0
2007-12-05 00:40:00,83.529,83.552,83.529,83.547,13200000.0
2007-12-05 00:41:00,83.559,83.605,83.557,83.605,9600000.0
2007-12-05 00:42:00,83.617,83.624,83.603,83.62,11200000.0
2007-12-05 00:43:00,83.63,83.64,83.625,83.64,8000000.0
2007-12-05 00:44:00,83.709,83.756,83.709,83.756,17600000.0
2007-12-05 00:45:00,83.741,83.741,83.722,83.728,11200000.0
2007-12-05 00:46:00,83.736,83.736,83.719,83.723,16000000.0
2007-12-05 00:47:00,83.746,83.754,83.746,83.754,4800000.0
2007-12-05 00:48:00,83.766,83.797,83.766,83.792,11200000.0
2007-12-05 00:49:00,83.768,83.781,83.768,83.781,12800000.0
2007-12-05 00:50:00,83.787,83.791,83.773,83.773,11200000.0
2007-12-05 00:51:00,83.786,83.81,83.786,83.804,11200000.0
2007-12-05 00:52:00,83.786,83.808,83.786,83.806,14400000.0
2007-12-05 00:53:00,83.775,83.775,83.718,83.723,9600000.0
2007-12-05 00:54:00,83.719,83.719,83.701,83.703,16000000.0
2007-12-05 00:55:00,83.76,83.789,83.76,83.788,11000000.0
2007-12-05 00:56:00,83.78,83.78,83.74,83.74,14400000.0
2007-12-05 00:57:00,83.751,83.764,83.751,83.764,4800000.0
2007-12-05 00:58:00,83.77,83.783,83.77,83.777,11200000.0
2007-12-05 00:59:00,83.677,83.777,83.677,83.757,11200000.0
2007-12-05 01:00:00,83.728,83.751,83.728,83.751,9600000.0
2007-12-05 01:01:00,83.755,83.755,83.732,83.75,4800000.0
2007-12-05 01:02:00,83.778,83.779,83.755,83.755,11200000.0
2007-12-05 01:03:00,83.777,83.79,83.777,83.785,12800000.0
2007-12-05 01:04:00,83.803,83.803,83.793,83.795,11200000.0
2007-12-05 01:05:00,83.767,83.767,83.65,83.65,10600000.0
2007-12-05 01:06:00,83.739,83.755,83.739,83.755,11200000.0
2007-12-05 01:07:00,83.765,83.775,83.758,83.773,11200000.0
2007-12-05 01:08:00,83.774,83.78,83.758,83.776,11200000.0
2007-12-05 01:09:00,83.783,83.799,83.781,83.799,11200000.0
2007-12-05 01:10:00,83.792,83.797,83.785,83.785,17600000.0
2007-12-05 01:11:00,83.783,83.783,83.774,83.777,8000000.0
2007-12-05 01:12:00,83.79,83.818,83.787,83.818,12800000.0
2007-12-05 01:13:00,83.789,83.789,83.769,83.769,4800000.0
2007-12-05 01:14:00,83.757,83.76,83.748,83.748,11200000.0
2007-12-05 01:15:00,83.727,83.727,83.716,83.72,9000000.0
2007-12-05 01:16:00,83.742,83.752,83.742,83.747,11200000.0
2007-12-05 01:17:00,83.749,83.749,83.736,83.736,9600000.0
2007-12-05 01:18:00,83.774,83.783,83.774,83.78,11200000.0
2007-12-05 01:19:00,83.785,83.785,83.771,83.777,8000000.0
2007-12-05 01:20:00,83.781,83.791,83.781,83.784,16400000.0
2007-12-05 01:21:00,83.783,83.785,83.77,83.77,11200000.0
2007-12-05 01:22:00,83.738,83.767,83.738,83.767,12800000.0
2007-12-05 01:23:00,83.764,83.776,83.759,83.776,16000000.0
2007-12-05 01:24:00,83.774,83.796,83.774,83.796,12800000.0
2007-12-05 01:25:00,83.781,83.781,83.772,83.774,4800000.0
2007-12-05 01:26:00,83.763,83.764,83.748,83.763,11200000.0
2007-12-05 01:27:00,83.763,83.763,83.736,83.736,3200000.0
2007-12-05 01:28:00,83.714,83.734,83.714,83.727,17600000.0
2007-12-05 01:29:00,83.717,83.728,83.717,83.728,11200000.0
2007-12-05 01:30:00,83.727,83.727,83.708,83.708,11200000.0
2007-12-05 01:31:00,83.721,83.725,83.721,83.725,3200000.0
2007-12-05 01:32:00,83.732,83.737,83.729,83.737,11200000.0
2007-12-05 01:33:00,83.752,83.752,83.733,83.746,9600000.0
2007-12-05 01:34:00,83.736,83.767,83.736,83.764,17600000.0
2007-12-05 01:35:00,83.773,83.781,83.768,83.768,8000000.0
2007-12-05 01:36:00,83.77,83.774,83.761,83.762,12200000.0
2007-12-05 01:37:00,83.756,83.781,83.756,83.781,9600000.0
2007-12-05 01:38:00,83.788,83.788,83.768,83.779,17600000.0
2007-12-05 01:39:00,83.8,83.8,83.779,83.779,8000000.0
2007-12-05 01:40:00,83.782,83.791,83.774,83.782,12800000.0
2007-12-05 01:41:00,83.786,83.797,83.786,83.793,8000000.0
2007-12-05 01:42:00,83.783,83.788,83.773,83.773,11200000.0
2007-12-05 01:43:00,83.782,83.782,83.714,83.769,9600000.0
2007-12-05 01:44:00,83.767,83.778,83.764,83.768,11200000.0
2007-12-05 01:45:00,83.785,83.788,83.775,83.778,12800000.0
2007-12-05 01:46:00,83.756,83.773,83.752,83.768,11200000.0
2007-12-05 01:47:00,83.764,83.775,83.764,83.77,11200000.0
2007-12-05 01:48:00,83.78,83.78,83.749,83.749,12800000.0
2007-12-05 01:49:00,83.744,83.745,83.734,83.744,11200000.0
2007-12-05 01:50:00,83.746,83.747,83.735,83.747,15400000.0
2007-12-05 01:51:00,83.739,83.747,83.739,83.742,8000000.0
2007-12-05 01:52:00,83.727,83.727,83.711,83.715,12800000.0
2007-12-05 01:53:00,83.712,83.717,83.712,83.715,13200000.0
2007-12-05 01:54:00,83.704,83.705,83.698,83.705,12800000.0
2007-12-05 01:55:00,83.697,83.703,83.694,83.694,10000000.0
2007-12-05 01:56:00,83.688,83.698,83.685,83.685,15400000.0
2007-12-05 01:57:00,83.691,83.695,83.687,83.688,12800000.0
2007-12-05 01:58:00,83.662,83.683,83.662,83.683,17600000.0
2007-12-05 01:59:00,83.675,83.675,83.675,83.675,3200000.0
2007-12-05 02:00:00,83.668,83.668,83.657,83.657,6400000.0
2007-12-05 02:01:00,83.66,83.669,83.657,83.669,11600000.0
2007-12-05 02:02:00,83.684,83.69,83.682,83.69,11200000.0
2007-12-05 02:03:00,83.684,83.697,83.684,83.691,12800000.0
2007-12-05 02:04:00,83.685,83.707,83.685,83.707,12800000.0
2007-12-05 02:05:00,83.7,83.7,83.675,83.675,12800000.0
2007-12-05 02:06:00,83.673,83.694,83.673,83.694,7400000.0
2007-12-05 02:07:00,83.667,83.68,83.667,83.676,20800000.0
2007-12-05 02:08:00,83.676,83.68,83.661,83.661,11200000.0
2007-12-05 02:09:00,83.658,83.658,83.649,83.658,14400000.0
2007-12-05 02:10:00,83.673,83.673,83.663,83.67,8000000.0
2007-12-05 02:11:00,83.654,83.683,83.654,83.668,12800000.0
2007-12-05 02:12:00,83.651,83.656,83.65,83.653,14400000.0
2007-12-05 02:13:00,83.649,83.649,83.621,83.621,16000000.0
2007-12-05 02:14:00,83.646,83.659,83.643,83.659,9600000.0
2007-12-05 02:15:00,83.659,83.659,83.645,83.645,12800000.0
2007-12-05 02:16:00,83.639,83.65,83.636,83.647,11200000.0
2007-12-05 02:17:00,83.65,83.668,83.65,83.665,11200000.0
2007-12-05 02:18:00,83.651,83.652,83.643,83.643,9600000.0
2007-12-05 02:19:00,83.651,83.651,83.634,83.649,11200000.0
2007-12-05 02:20:00,83.646,83.648,83.637,83.647,8000000.0
2007-12-05 02:21:00,83.637,83.637,83.613,83.62,17600000.0
2007-12-05 02:22:00,83.625,83.64,83.625,83.64,14400000.0
2007-12-05 02:23:00,83.651,83.658,83.648,83.657,11200000.0
2007-12-05 02:24:00,83.648,83.658,83.648,83.651,9600000.0
2007-12-05 02:25:00,83.66,83.686,83.66,83.686,24000000.0
2007-12-05 02:26:00,83.687,83.691,83.677,83.677,12800000.0
2007-12-05 02:27:00,83.683,83.706,83.683,83.706,12800000.0
2007-12-05 02:28:00,83.705,83.706,83.69,83.705,11200000.0
2007-12-05 02:29:00,83.706,83.706,83.69,83.69,11200000.0
2007-12-05 02:30:00,83.689,83.705,83.689,83.694,8000000.0
2007-12-05 02:31:00,83.662,83.662,83.624,83.64,14400000.0
2007-12-05 02:32:00,83.668,83.693,83.668,83.693,12800000.0
2007-12-05 02:33:00,83.701,83.701,83.667,83.678,11200000.0
2007-12-05 02:34:00,83.691,83.708,83.672,83.708,12800000.0
2007-12-05 02:35:00,83.696,83.696,83.674,83.685,12800000.0
2007-12-05 02:36:00,83.686,83.695,83.679,83.679,11600000.0
2007-12-05 02:37:00,83.662,83.662,83.586,83.586,12800000.0
2007-12-05 02:38:00,83.576,83.588,83.574,83.587,12800000.0
2007-12-05 02:39:00,83.579,83.585,83.577,83.581,11200000.0
2007-12-05 02:40:00,83.6,83.608,83.595,83.607,9600000.0
2007-12-05 02:41:00,83.61,83.612,83.599,83.607,12800000.0
2007-12-05 02:42:00,83.617,83.642,83.617,83.642,4800000.0
2007-12-05 02:43:00,83.683,83.685,83.673,83.679,25600000.0
2007-12-05 02:44:00,83.687,83.688,83.668,83.686,12800000.0
2007-12-05 02:45:00,83.679,83.682,83.674,83.682,15400000.0
2007-12-05 02:46:00,83.655,83.658,83.639,83.64,8000000.0
2007-12-05 02:47:00,83.641,83.652,83.641,83.651,16000000.0
2007-12-05 02:48:00,83.624,83.691,83.622,83.691,11200000.0
2007-12-05 02:49:00,83.702,83.704,83.69,83.693,16000000.0
2007-12-05 02:50:00,83.683,83.686,83.675,83.675,17000000.0
2007-12-05 02:51:00,83.674,83.691,83.666,83.691,16000000.0
2007-12-05 02:52:00,83.691,83.691,83.679,83.679,9600000.0
2007-12-05 02:53:00,83.684,83.701,83.632,83.683,12200000.0
2007-12-05 02:54:00,83.681,83.698,83.676,83.698,6200000.0
2007-12-05 02:55:00,83.687,83.687,83.67,83.67,12800000.0
2007-12-05 02:56:00,83.634,83.634,83.613,83.616,11200000.0
2007-12-05 02:57:00,83.623,83.623,83.606,83.607,11200000.0
2007-12-05 02:58:00,83.59,83.59,83.556,83.556,9600000.0
2007-12-05 02:59:00,83.515,83.515,83.494,83.509,16400000.0
2007-12-05 03:00:00,83.517,83.561,83.517,83.561,11200000.0
2007-12-05 03:01:00,83.584,83.584,83.556,83.566,12200000.0
2007-12-05 03:02:00,83.532,83.554,83.526,83.53,12800000.0
2007-12-05 03:03:00,83.506,83.506,83.493,83.494,12800000.0
2007-12-05 03:04:00,83.487,83.496,83.462,83.496,9600000.0
2007-12-05 03:05:00,83.495,83.495,83.474,83.483,17600000.0
2007-12-05 03:06:00,83.485,83.494,83.475,83.49,11200000.0
2007-12-05 03:07:00,83.491,83.516,83.491,83.516,11200000.0
2007-12-05 03:08:00,83.525,83.554,83.525,83.525,9600000.0
2007-12-05 03:09:00,83.517,83.519,83.493,83.493,14400000.0
2007-12-05 03:10:00,83.455,83.455,83.425,83.425,11200000.0
2007-12-05 03:11:00,83.39,83.398,83.384,83.393,12800000.0
2007-12-05 03:12:00,83.384,83.384,83.369,83.369,11200000.0
2007-12-05 03:13:00,83.37,83.373,83.346,83.346,14400000.0
2007-12-05 03:14:00,83.324,83.334,83.318,83.318,12800000.0
2007-12-05 03:15:00,83.316,83.316,83.272,83.28,17600000.0
2007-12-05 03:16:00,83.288,83.288,83.266,83.267,9600000.0
2007-12-05 03:17:00,83.252,83.252,83.227,83.233,12800000.0
2007-12-05 03:18:00,83.264,83.264,83.251,83.251,9600000.0
2007-12-05 03:19:00,83.246,83.246,83.235,83.244,16000000.0
2007-12-05 03:20:00,83.24,83.24,83.206,83.206,6400000.0
2007-12-05 03:21:00,83.181,83.191,83.181,83.187,11200000.0
2007-12-05 03:22:00,83.179,83.179,83.173,83.173,12800000.0
2007-12-05 03:23:00,83.161,83.176,83.159,83.176,17600000.0
2007-12-05 03:24:00,83.175,83.175,83.156,83.156,9600000.0
2007-12-05 03:25:00,83.183,83.213,83.183,83.213,19600000.0
2007-12-05 03:26:00,83.22,83.22,83.212,83.215,12800000.0
2007-12-05 03:27:00,83.2,83.2,83.181,83.19,12800000.0
2007-12-05 03:28:00,83.223,83.223,83.208,83.208,13200000.0
2007-12-05 03:29:00,83.2,83.2,83.186,83.19,11600000.0
2007-12-05 03:30:00,83.193,83.209,83.193,83.206,13200000.0
2007-12-05 03:31:00,83.194,83.203,83.194,83.203,32000000.0
2007-12-05 03:32:00,83.218,83.264,83.218,83.264,11600000.0
2007-12-05 03:33:00,83.275,83.341,83.275,83.341,12800000.0
2007-12-05 03:34:00,83.341,83.35,83.341,83.342,8000000.0
2007-12-05 03:35:00,83.335,83.335,83.32,83.334,14400000.0
2007-12-05 03:36:00,83.327,83.346,83.327,83.338,12800000.0
2007-12-05 03:37:00,83.319,83.335,83.314,83.316,17600000.0
2007-12-05 03:38:00,83.341,83.345,83.341,83.345,4800000.0
2007-12-05 03:39:00,83.339,83.341,83.329,83.341,17600000.0
2007-12-05 03:40:00,83.36,83.361,83.349,83.349,12800000.0
2007-12-05 03:41:00,83.353,83.375,83.353,83.375,12800000.0
2007-12-05 03:42:00,83.37,83.374,83.363,83.37,12800000.0
2007-12-05 03:43:00,83.361,83.371,83.361,83.371,14400000.0
2007-12-05 03:44:00,83.375,83.395,83.375,83.395,8000000.0
2007-12-05 03:45:00,83.381,83.388,83.371,83.386,14400000.0
2007-12-05 03:46:00,83.401,83.41,83.401,83.403,12800000.0
2007-12-05 03:47:00,83.404,83.429,83.404,83.429,12800000.0
2007-12-05 03:48:00,83.475,83.489,83.47,83.489,9600000.0
2007-12-05 03:49:00,83.468,83.468,83.452,83.452,12800000.0
2007-12-05 03:50:00,83.442,83.464,83.436,83.464,12800000.0
2007-12-05 03:51:00,83.459,83.468,83.455,83.455,12800000.0
2007-12-05 03:52:00,83.442,83.455,83.435,83.455,8000000.0
2007-12-05 03:53:00,83.457,83.457,83.429,83.429,10600000.0
2007-12-05 03:54:00,83.43,83.443,83.414,83.443,8000000.0
2007-12-05 03:55:00,83.428,83.428,83.37,83.37,11600000.0
2007-12-05 03:56:00,83.388,83.388,83.38,83.38,11200000.0
2007-12-05 03:57:00,83.368,83.384,83.352,83.378,11600000.0
2007-12-05 03:58:00,83.393,83.393,83.378,83.381,12800000.0
2007-12-05 03:59:00,83.371,83.375,83.36,83.369,17600000.0
2007-12-05 04:00:00,83.375,83.378,83.356,83.366,14400000.0
2007-12-05 04:01:00,83.367,83.375,83.356,83.372,11200000.0
2007-12-05 04:02:00,83.376,83.385,83.376,83.38,12200000.0
2007-12-05 04:03:00,83.362,83.362,83.26,83.26,11200000.0
2007-12-05 04:04:00,83.359,83.367,83.359,83.363,14400000.0
2007-12-05 04:05:00,83.353,83.36,83.322,83.36,14400000.0
2007-12-05 04:06:00,83.385,83.404,83.385,83.404,9000000.0
2007-12-05 04:07:00,83.425,83.436,83.423,83.436,12800000.0
2007-12-05 04:08:00,83.445,83.46,83.434,83.459,12800000.0
2007-12-05 04:09:00,83.469,83.469,83.456,83.466,11200000.0
2007-12-05 04:10:00,83.461,83.479,83.461,83.475,16000000.0
2007-12-05 04:11:00,83.477,83.486,83.477,83.483,7400000.0
2007-12-05 04:12:00,83.478,83.499,83.478,83.499,13200000.0
2007-12-05 04:13:00,83.507,83.514,83.505,83.509,17600000.0
2007-12-05 04:14:00,83.51,83.512,83.497,83.511,11200000.0
2007-12-05 04:15:00,83.502,83.502,83.476,83.476,16000000.0
2007-12-05 04:16:00,83.473,83.475,83.463,83.472,14400000.0
2007-12-05 04:17:00,83.474,83.474,83.462,83.47,17600000.0
2007-12-05 04:18:00,83.458,83.467,83.458,83.467,12800000.0
2007-12-05 04:19:00,83.463,83.494,83.463,83.494,35200000.0
2007-12-05 04:20:00,83.498,83.54,83.498,83.54,11200000.0
2007-12-05 04:21:00,83.543,83.543,83.508,83.508,11200000.0
2007-12-05 04:22:00,83.527,83.542,83.527,83.542,12800000.0
2007-12-05 04:23:00,83.535,83.567,83.534,83.567,12800000.0
2007-12-05 04:24:00,83.572,83.572,83.562,83.565,16000000.0
2007-12-05 04:25:00,83.564,83.579,83.564,83.573,16000000.0
2007-12-05 04:26:00,83.559,83.563,83.548,83.556,12800000.0
2007-12-05 04:27:00,83.548,83.567,83.548,83.564,17600000.0
2007-12-05 04:28:00,83.57,83.577,83.567,83.577,13200000.0
2007-12-05 04:29:00,83.567,83.576,83.567,83.575,16000000.0
2007-12-05 04:30:00,83.584,83.595,83.527,83.595,11200000.0
2007-12-05 04:31:00,83.597,83.632,83.592,83.632,13200000.0
2007-12-05 04:32:00,83.67,83.702,83.67,83.702,17600000.0
2007-12-05 04:33:00,83.759,83.783,83.759,83.763,13200000.0
2007-12-05 04:34:00,83.733,83.733,83.715,83.715,14400000.0
2007-12-05 04:35:00,83.698,83.698,83.667,83.668,11200000.0
2007-12-05 04:36:00,83.679,83.69,83.677,83.69,11200000.0
2007-12-05 04:37:00,83.697,83.725,83.697,83.725,12800000.0
2007-12-05 04:38:00,83.739,83.758,83.739,83.75,16000000.0
2007-12-05 04:39:00,83.752,83.752,83.731,83.739,14400000.0
2007-12-05 04:40:00,83.731,83.76,83.731,83.76,12800000.0
2007-12-05 04:41:00,83.81,83.834,83.81,83.822,11200000.0
2007-12-05 04:42:00,83.813,83.813,83.804,83.804,11200000.0
2007-12-05 04:43:00,83.81,83.818,83.81,83.818,3200000.0
2007-12-05 04:44:00,83.825,83.832,83.822,83.828,18000000.0
2007-12-05 04:45:00,83.811,83.811,83.768,83.777,11200000.0
2007-12-05 04:46:00,83.762,83.791,83.758,83.791,12800000.0
2007-12-05 04:47:00,83.784,83.786,83.767,83.786,16000000.0
2007-12-05 04:48:00,83.789,83.789,83.772,83.774,11200000.0
2007-12-05 04:49:00,83.763,83.771,83.76,83.771,12800000.0
2007-12-05 04:50:00,83.763,83.768,83.754,83.754,17600000.0
2007-12-05 04:51:00,83.757,83.757,83.747,83.747,16000000.0
2007-12-05 04:52:00,83.721,83.721,83.699,83.699,12800000.0
2007-12-05 04:53:00,83.7,83.715,83.698,83.698,11600000.0
2007-12-05 04:54:00,83.677,83.677,83.646,83.646,33600000.0
2007-12-05 04:55:00,83.661,83.665,83.648,83.648,11200000.0
2007-12-05 04:56:00,83.665,83.67,83.651,83.665,16000000.0
2007-12-05 04:57:00,83.667,83.671,83.658,83.66,17600000.0
2007-12-05 04:58:00,83.655,83.657,83.643,83.653,14400000.0
2007-12-05 04:59:00,83.643,83.646,83.632,83.646,18000000.0
2007-12-05 05:00:00,83.61,83.645,83.61,83.645,17000000.0
2007-12-05 05:01:00,83.642,83.657,83.642,83.657,14400000.0
2007-12-05 05:02:00,83.662,83.662,83.644,83.645,17600000.0
2007-12-05 05:03:00,83.641,83.641,83.63,83.631,17600000.0
2007-12-05 05:04:00,83.638,83.654,83.635,83.641,12800000.0
2007-12-05 05:05:00,83.665,83.698,83.665,83.698,12800000.0
2007-12-05 05:06:00,83.703,83.703,83.698,83.702,11600000.0
2007-12-05 05:07:00,83.729,83.729,83.714,83.714,11200000.0
2007-12-05 05:08:00,83.706,83.706,83.694,83.694,11200000.0
2007-12-05 05:09:00,83.697,83.709,83.695,83.705,11200000.0
2007-12-05 05:10:00,83.71,83.71,83.7,83.702,12800000.0
2007-12-05 05:11:00,83.71,83.718,83.71,83.717,11200000.0
2007-12-05 05:12:00,83.713,83.722,83.713,83.714,17600000.0
2007-12-05 05:13:00,83.721,83.721,83.685,83.689,11200000.0
2007-12-05 05:14:00,83.679,83.696,83.679,83.69,16000000.0
2007-12-05 05:15:00,83.693,83.701,83.69,83.691,12800000.0
2007-12-05 05:16:00,83.691,83.699,83.687,83.689,16000000.0
2007-12-05 05:17:00,83.681,83.688,83.671,83.679,17600000.0
2007-12-05 05:18:00,83.686,83.693,83.684,83.688,11200000.0
2007-12-05 05:19:00,83.678,83.681,83.664,83.681,17600000.0
2007-12-05 05:20:00,83.682,83.682,83.672,83.672,12800000.0
2007-12-05 05:21:00,83.675,83.675,83.663,83.674,17600000.0
2007-12-05 05:22:00,83.657,83.658,83.649,83.649,25600000.0
2007-12-05 05:23:00,83.644,83.654,83.641,83.65,18000000.0
2007-12-05 05:24:00,83.635,83.64,83.619,83.625,12800000.0
2007-12-05 05:25:00,83.645,83.645,83.628,83.637,12800000.0
2007-12-05 05:26:00,83.65,83.662,83.646,83.654,11200000.0
2007-12-05 05:27:00,83.647,83.663,83.647,83.663,12800000.0
2007-12-05 05:28:00,83.651,83.672,83.651,83.672,11200000.0
2007-12-05 05:29:00,83.684,83.686,83.676,83.676,17600000.0
2007-12-05 05:30:00,83.664,83.667,83.655,83.667,16000000.0
2007-12-05 05:31:00,83.659,83.67,83.659,83.66,11200000.0
2007-12-05 05:32:00,83.661,83.665,83.653,83.657,12800000.0
2007-12-05 05:33:00,83.65,83.65,83.643,83.646,11200000.0
2007-12-05 05:34:00,83.622,83.637,83.622,83.637,15400000.0
2007-12-05 05:35:00,83.634,83.646,83.634,83.646,11200000.0
2007-12-05 05:36:00,83.656,83.665,83.655,83.665,12800000.0
2007-12-05 05:37:00,83.666,83.67,83.662,83.665,12800000.0
2007-12-05 05:38:00,83.669,83.683,83.669,83.679,11200000.0
2007-12-05 05:39:00,83.676,83.676,83.661,83.661,12800000.0
2007-12-05 05:40:00,83.677,83.699,83.677,83.699,10600000.0
2007-12-05 05:41:00,83.708,83.722,83.708,83.722,9000000.0
2007-12-05 05:42:00,83.701,83.701,83.629,83.67,6400000.0
2007-12-05 05:43:00,83.664,83.682,83.664,83.682,12800000.0
2007-12-05 05:44:00,83.676,83.676,83.653,83.674,14400000.0
2007-12-05 05:45:00,83.685,83.698,83.677,83.698,12800000.0
2007-12-05 05:46:00,83.705,83.705,83.688,83.689,12800000.0
2007-12-05 05:47:00,83.712,83.744,83.712,83.744,12800000.0
2007-12-05 05:48:00,83.764,83.792,83.764,83.789,11200000.0
2007-12-05 05:49:00,83.807,83.813,83.799,83.801,12800000.0
2007-12-05 05:50:00,83.813,83.813,83.802,83.807,13200000.0
2007-12-05 05:51:00,83.805,83.808,83.784,83.801,16000000.0
2007-12-05 05:52:00,83.797,83.797,83.789,83.789,16000000.0
2007-12-05 05:53:00,83.795,83.795,83.764,83.765,12800000.0
2007-12-05 05:54:00,83.757,83.757,83.729,83.729,11600000.0
2007-12-05 05:55:00,83.736,83.754,83.736,83.752,16000000.0
2007-12-05 05:56:00,83.761,83.781,83.761,83.781,17600000.0
2007-12-05 05:57:00,83.788,83.794,83.78,83.78,11200000.0
2007-12-05 05:58:00,83.792,83.801,83.788,83.788,11200000.0
2007-12-05 05:59:00,83.784,83.787,83.775,83.776,17600000.0
2007-12-05 06:00:00,83.764,83.771,83.756,83.76,12800000.0
2007-12-05 06:01:00,83.764,83.794,83.764,83.785,17600000.0
2007-12-05 06:02:00,83.791,83.809,83.786,83.809,17000000.0
2007-12-05 06:03:00,83.813,83.828,83.813,83.828,12800000.0
2007-12-05 06:04:00,83.829,83.84,83.825,83.833,12800000.0
2007-12-05 06:05:00,83.824,83.829,83.814,83.814,11200000.0
2007-12-05 06:06:00,83.805,83.805,83.796,83.804,11200000.0
2007-12-05 06:07:00,83.8,83.803,83.797,83.8,10600000.0
2007-12-05 06:08:00,83.781,83.791,83.781,83.791,17600000.0
2007-12-05 06:09:00,83.798,83.813,83.791,83.813,12800000.0
2007-12-05 06:10:00,83.829,83.845,83.826,83.826,11200000.0
2007-12-05 06:11:00,83.835,83.854,83.835,83.852,35200000.0
2007-12-05 06:12:00,83.861,83.861,83.837,83.856,11200000.0
2007-12-05 06:13:00,83.865,83.88,83.864,83.874,14400000.0
2007-12-05 06:14:00,83.883,83.889,83.878,83.888,17600000.0
2007-12-05 06:15:00,83.876,83.901,83.876,83.901,12800000.0
2007-12-05 06:16:00,83.89,83.903,83.884,83.903,14400000.0
2007-12-05 06:17:00,83.922,83.922,83.878,83.905,14400000.0
2007-12-05 06:18:00,83.91,83.928,83.84,83.928,11200000.0
2007-12-05 06:19:00,83.927,83.927,83.911,83.914,11600000.0
2007-12-05 06:20:00,83.886,83.888,83.856,83.856,12800000.0
2007-12-05 06:21:00,83.759,83.848,83.759,83.848,12800000.0
2007-12-05 06:22:00,83.873,83.888,83.873,83.874,16000000.0
2007-12-05 06:23:00,83.884,83.884,83.873,83.884,11200000.0
2007-12-05 06:24:00,83.876,83.881,83.874,83.874,14400000.0
2007-12-05 06:25:00,83.861,83.889,83.861,83.876,17600000.0
2007-12-05 06:26:00,83.865,83.879,83.862,83.879,11200000.0
2007-12-05 06:27:00,83.88,83.88,83.873,83.878,14800000.0
2007-12-05 06:28:00,83.895,83.914,83.895,83.912,16000000.0
2007-12-05 06:29:00,83.917,83.948,83.917,83.948,13200000.0
2007-12-05 06:30:00,83.942,83.942,83.924,83.924,27200000.0
2007-12-05 06:31:00,83.903,83.903,83.881,83.894,11200000.0
2007-12-05 06:32:00,83.89,83.89,83.881,83.884,22400000.0
2007-12-05 06:33:00,83.876,83.895,83.876,83.895,24000000.0
2007-12-05 06:34:00,83.89,83.895,83.868,83.868,17600000.0
2007-12-05 06:35:00,83.849,83.86,83.843,83.843,11200000.0
2007-12-05 06:36:00,83.833,83.844,83.831,83.843,12800000.0
2007-12-05 06:37:00,83.846,83.846,83.829,83.832,12800000.0
2007-12-05 06:38:00,83.847,83.885,83.847,83.885,17600000.0
2007-12-05 06:39:00,83.881,83.881,83.831,83.831,14800000.0
2007-12-05 06:40:00,83.841,83.852,83.84,83.848,11200000.0
2007-12-05 06:41:00,83.867,83.871,83.855,83.855,8000000.0
2007-12-05 06:42:00,83.848,83.86,83.836,83.836,14400000.0
2007-12-05 06:43:00,83.827,83.846,83.825,83.841,19200000.0
2007-12-05 06:44:00,83.858,83.86,83.828,83.828,11200000.0
2007-12-05 06:45:00,83.819,83.819,83.797,83.807,12800000.0
2007-12-05 06:46:00,83.81,83.832,83.81,83.825,16000000.0
2007-12-05 06:47:00,83.838,83.847,83.838,83.846,12200000.0
2007-12-05 06:48:00,83.847,83.855,83.838,83.855,12800000.0
2007-12-05 06:49:00,83.853,83.853,83.837,83.837,12800000.0
2007-12-05 06:50:00,83.851,83.851,83.833,83.838,14400000.0
2007-12-05 06:51:00,83.848,83.848,83.836,83.842,16000000.0
2007-12-05 06:52:00,83.839,83.854,83.828,83.854,13800000.0
2007-12-05 06:53:00,83.86,83.875,83.859,83.873,11200000.0
2007-12-05 06:54:00,83.871,83.893,83.869,83.893,12800000.0
2007-12-05 06:55:00,83.898,83.909,83.888,83.909,16000000.0
2007-12-05 06:56:00,83.924,83.924,83.904,83.914,12800000.0
2007-12-05 06:57:00,83.909,83.93,83.909,83.923,16000000.0
2007-12-05 06:58:00,83.922,83.925,83.91,83.912,11200000.0
2007-12-05 06:59:00,83.915,83.915,83.896,83.896,17600000.0
2007-12-05 07:00:00,83.886,83.886,83.864,83.864,11600000.0
2007-12-05 07:01:00,83.836,83.881,83.836,83.881,16000000.0
2007-12-05 07:02:00,83.89,83.895,83.886,83.887,12800000.0
2007-12-05 07:03:00,83.901,83.922,83.901,83.919,12800000.0
2007-12-05 07:04:00,83.939,83.948,83.932,83.944,11200000.0
2007-12-05 07:05:00,83.955,83.994,83.942,83.994,17600000.0
2007-12-05 07:06:00,84.001,84.001,83.992,83.999,15400000.0
2007-12-05 07:07:00,83.986,83.994,83.979,83.979,11200000.0
2007-12-05 07:08:00,83.991,83.991,83.966,83.966,28800000.0
2007-12-05 07:09:00,83.974,83.98,83.971,83.977,14400000.0
2007-12-05 07:10:00,83.976,83.985,83.976,83.979,11200000.0
2007-12-05 07:11:00,83.981,83.994,83.981,83.994,17600000.0
2007-12-05 07:12:00,83.954,83.977,83.952,83.952,12800000.0
2007-12-05 07:13:00,83.934,83.947,83.934,83.942,13800000.0
2007-12-05 07:14:00,83.932,83.934,83.926,83.934,12800000.0
2007-12-05 07:15:00,83.926,83.93,83.921,83.921,11200000.0
2007-12-05 07:16:00,83.926,83.931,83.919,83.919,13800000.0
2007-12-05 07:17:00,83.915,83.915,83.903,83.903,11200000.0
2007-12-05 07:18:00,83.894,83.896,83.877,83.885,14400000.0
2007-12-05 07:19:00,83.889,83.889,83.871,83.871,11200000.0
2007-12-05 07:20:00,83.88,83.892,83.88,83.892,14400000.0
2007-12-05 07:21:00,83.906,83.939,83.906,83.93,12600000.0
2007-12-05 07:22:00,83.93,83.936,83.927,83.936,8000000.0
2007-12-05 07:23:00,83.948,83.962,83.945,83.948,16000000.0
2007-12-05 07:24:00,83.952,83.953,83.939,83.939,11200000.0
2007-12-05 07:25:00,83.928,83.928,83.894,83.894,11200000.0
2007-12-05 07:26:00,83.904,83.905,83.895,83.899,12800000.0
2007-12-05 07:27:00,83.904,83.912,83.903,83.906,11200000.0
2007-12-05 07:28:00,83.886,83.9,83.886,83.9,8000000.0
2007-12-05 07:29:00,83.904,83.912,83.9,83.912,27600000.0
2007-12-05 07:30:00,83.909,83.91,83.895,83.895,12800000.0
2007-12-05 07:31:00,83.906,83.913,83.899,83.913,11200000.0
2007-12-05 07:32:00,83.897,83.909,83.897,83.903,12800000.0
2007-12-05 07:33:00,83.906,83.906,83.897,83.9,15400000.0
2007-12-05 07:34:00,83.896,83.927,83.896,83.927,11200000.0
2007-12-05 07:35:00,83.945,83.945,83.931,83.942,16000000.0
2007-12-05 07:36:00,83.929,83.94,83.929,83.935,12800000.0
2007-12-05 07:37:00,83.927,83.935,83.923,83.923,14400000.0
2007-12-05 07:38:00,83.924,83.931,83.913,83.931,16000000.0
2007-12-05 07:39:00,83.921,83.929,83.919,83.924,19200000.0
2007-12-05 07:40:00,83.927,83.928,83.923,83.926,11200000.0
2007-12-05 07:41:00,83.923,83.931,83.921,83.931,14400000.0
2007-12-05 07:42:00,83.931,83.942,83.929,83.939,33600000.0
2007-12-05 07:43:00,83.942,83.991,83.932,83.991,28800000.0
2007-12-05 07:44:00,83.991,83.991,83.936,83.936,17600000.0
2007-12-05 07:45:00,83.943,83.95,83.887,83.948,14400000.0
2007-12-05 07:46:00,83.945,83.96,83.945,83.955,27200000.0
2007-12-05 07:47:00,83.935,83.935,83.926,83.932,11200000.0
2007-12-05 07:48:00,83.934,83.949,83.934,83.949,10600000.0
2007-12-05 07:49:00,83.926,83.931,83.913,83.913,16000000.0
2007-12-05 07:50:00,83.924,83.938,83.924,83.931,11200000.0
2007-12-05 07:51:00,83.928,83.937,83.912,83.937,38400000.0
2007-12-05 07:52:00,83.948,83.966,83.948,83.966,17600000.0
2007-12-05 07:53:00,83.979,83.979,83.958,83.958,11200000.0
2007-12-05 07:54:00,83.964,83.967,83.957,83.958,12800000.0
2007-12-05 07:55:00,83.96,83.971,83.958,83.968,30400000.0
2007-12-05 07:56:00,83.987,84.009,83.987,84.002,16000000.0
2007-12-05 07:57:00,84.009,84.009,83.995,84.001,17600000.0
2007-12-05 07:58:00,84.005,84.011,84.005,84.006,11200000.0
2007-12-05 07:59:00,83.996,83.996,83.985,83.99,17400000.0
2007-12-05 08:00:00,83.996,84.005,83.992,83.992,12800000.0
2007-12-05 08:01:00,83.994,83.994,83.986,83.989,11200000.0
2007-12-05 08:02:00,83.999,84.005,83.996,84.005,12800000.0
2007-12-05 08:03:00,84.004,84.015,84.0,84.012,16000000.0
2007-12-05 08:04:00,84.022,84.034,84.019,84.034,11200000.0
2007-12-05 08:05:00,84.017,84.017,83.999,84.012,12800000.0
2007-12-05 08:06:00,84.016,84.021,84.016,84.019,12800000.0
2007-12-05 08:07:00,84.014,84.019,83.998,84.004,16000000.0
2007-12-05 08:08:00,84.007,84.007,83.986,83.989,12800000.0
2007-12-05 08:09:00,83.988,83.988,83.959,83.967,13200000.0
2007-12-05 08:10:00,83.982,83.999,83.976,83.976,30400000.0
2007-12-05 08:11:00,83.98,83.998,83.976,83.998,12800000.0
2007-12-05 08:12:00,84.0,84.0,83.989,83.995,17600000.0
2007-12-05 08:13:00,84.013,84.025,84.01,84.01,14400000.0
2007-12-05 08:14:00,83.984,83.992,83.978,83.987,16000000.0
2007-12-05 08:15:00,84.016,84.022,83.996,83.996,11200000.0
2007-12-05 08:16:00,83.985,83.985,83.969,83.97,18600000.0
2007-12-05 08:17:00,83.948,83.951,83.946,83.946,11200000.0
2007-12-05 08:18:00,83.957,83.961,83.949,83.949,11200000.0
2007-12-05 08:19:00,83.957,83.962,83.952,83.952,10600000.0
2007-12-05 08:20:00,83.959,83.963,83.955,83.956,12800000.0
2007-12-05 08:21:00,83.964,83.981,83.964,83.981,10600000.0
2007-12-05 08:22:00,83.978,83.989,83.978,83.981,11200000.0
2007-12-05 08:23:00,83.99,83.997,83.986,83.997,16000000.0
2007-12-05 08:24:00,83.996,83.996,83.983,83.994,17600000.0
2007-12-05 08:25:00,83.987,83.988,83.977,83.979,12800000.0
2007-12-05 08:26:00,83.986,83.986,83.972,83.984,12800000.0
2007-12-05 08:27:00,83.977,83.982,83.976,83.976,11200000.0
2007-12-05 08:28:00,83.979,83.994,83.979,83.991,12800000.0
2007-12-05 08:29:00,83.993,83.998,83.988,83.998,11200000.0
2007-12-05 08:30:00,84.005,84.005,83.995,83.995,12800000.0
2007-12-05 08:31:00,84.003,84.003,83.971,83.988,12800000.0
2007-12-05 08:32:00,83.999,83.999,83.941,83.941,13800000.0
2007-12-05 08:33:00,83.949,83.949,83.936,83.941,41400000.0
2007-12-05 08:34:00,83.948,83.96,83.944,83.96,11200000.0
2007-12-05 08:35:00,83.976,83.987,83.968,83.987,48000000.0
2007-12-05 08:36:00,83.967,83.969,83.956,83.965,16000000.0
2007-12-05 08:37:00,83.974,83.974,83.955,83.958,14400000.0
2007-12-05 08:38:00,83.956,83.965,83.956,83.96,17600000.0
2007-12-05 08:39:00,83.959,83.962,83.948,83.957,14400000.0
2007-12-05 08:40:00,83.951,83.963,83.946,83.963,11200000.0
2007-12-05 08:41:00,83.969,84.012,83.969,84.012,32000000.0
2007-12-05 08:42:00,84.033,84.033,84.017,84.018,14400000.0
2007-12-05 08:43:00,84.013,84.039,84.013,84.039,12800000.0
2007-12-05 08:44:00,84.038,84.042,84.022,84.034,16000000.0
2007-12-05 08:45:00,84.036,84.041,84.033,84.04,12800000.0
2007-12-05 08:46:00,84.042,84.048,84.042,84.048,12800000.0
2007-12-05 08:47:00,84.052,84.07,84.044,84.07,24000000.0
2007-12-05 08:48:00,84.062,84.062,84.045,84.046,11200000.0
2007-12-05 08:49:00,84.048,84.054,84.04,84.04,17600000.0
2007-12-05 08:50:00,84.041,84.062,84.041,84.058,12800000.0
2007-12-05 08:51:00,84.065,84.077,84.058,84.077,22400000.0
2007-12-05 08:52:00,84.082,84.094,84.081,84.082,35200000.0
2007-12-05 08:53:00,84.077,84.098,84.074,84.098,55400000.0
2007-12-05 08:54:00,84.095,84.132,84.095,84.132,22400000.0
2007-12-05 08:55:00,84.135,84.182,84.135,84.182,17600000.0
2007-12-05 08:56:00,84.162,84.162,84.139,84.143,14800000.0
2007-12-05 08:57:00,84.115,84.126,84.093,84.093,43200000.0
2007-12-05 08:58:00,84.062,84.094,84.062,84.094,19200000.0
2007-12-05 08:59:00,84.093,84.093,84.077,84.077,14400000.0
2007-12-05 09:00:00,84.083,84.116,84.083,84.116,30800000.0
2007-12-05 09:01:00,84.132,84.132,84.111,84.111,32000000.0
2007-12-05 09:02:00,84.121,84.185,84.121,84.185,19200000.0
2007-12-05 09:03:00,84.19,84.235,84.19,84.235,16000000.0
2007-12-05 09:04:00,84.242,84.242,84.233,84.24,22400000.0
2007-12-05 09:05:00,84.268,84.284,84.268,84.281,19200000.0
2007-12-05 09:06:00,84.282,84.321,84.274,84.274,30200000.0
2007-12-05 09:07:00,84.278,84.288,84.276,84.286,19200000.0
2007-12-05 09:08:00,84.296,84.32,84.296,84.32,12200000.0
2007-12-05 09:09:00,84.308,84.311,84.302,84.309,45800000.0
2007-12-05 09:10:00,84.305,84.341,84.305,84.341,24000000.0
2007-12-05 09:11:00,84.344,84.354,84.338,84.354,28800000.0
2007-12-05 09:12:00,84.375,84.381,84.37,84.37,14400000.0
2007-12-05 09:13:00,84.386,84.401,84.386,84.401,12800000.0
2007-12-05 09:14:00,84.398,84.398,84.364,84.376,12800000.0
2007-12-05 09:15:00,84.357,84.357,84.325,84.325,30400000.0
2007-12-05 09:16:00,84.332,84.332,84.322,84.324,49000000.0
2007-12-05 09:17:00,84.321,84.367,84.321,84.367,78400000.0
2007-12-05 09:18:00,84.346,84.348,84.332,84.336,72400000.0
2007-12-05 09:19:00,84.334,84.358,84.334,84.353,66000000.0
2007-12-05 09:20:00,84.35,84.352,84.331,84.331,76800000.0
2007-12-05 09:21:00,84.321,84.337,84.319,84.332,50000000.0
2007-12-05 09:22:00,84.342,84.352,84.34,84.348,36200000.0
2007-12-05 09:23:00,84.352,84.352,84.335,84.337,69200000.0
2007-12-05 09:24:00,84.312,84.318,84.297,84.318,43200000.0
2007-12-05 09:25:00,84.323,84.327,84.321,84.326,19200000.0
2007-12-05 09:26:00,84.329,84.342,84.327,84.327,32000000.0
2007-12-05 09:27:00,84.322,84.325,84.316,84.317,70200000.0
2007-12-05 09:28:00,84.33,84.351,84.33,84.351,11200000.0
2007-12-05 09:29:00,84.379,84.379,84.346,84.346,36800000.0
2007-12-05 09:30:00,84.343,84.351,84.343,84.351,25600000.0
2007-12-05 09:31:00,84.348,84.357,84.348,84.353,12200000.0
2007-12-05 09:32:00,84.345,84.352,84.338,84.338,33600000.0
2007-12-05 09:33:00,84.321,84.331,84.319,84.319,30400000.0
2007-12-05 09:34:00,84.322,84.322,84.305,84.317,33000000.0
2007-12-05 09:35:00,84.303,84.316,84.303,84.31,52800000.0
2007-12-05 09:36:00,84.301,84.31,84.296,84.31,46400000.0
2007-12-05 09:37:00,84.296,84.296,84.28,84.281,33600000.0
2007-12-05 09:38:00,84.267,84.274,84.252,84.255,12800000.0
2007-12-05 09:39:00,84.238,84.265,84.238,84.264,43200000.0
2007-12-05 09:40:00,84.26,84.264,84.257,84.259,46200000.0
2007-12-05 09:41:00,84.256,84.269,84.256,84.262,30400000.0
2007-12-05 09:42:00,84.267,84.284,84.267,84.275,43200000.0
2007-12-05 09:43:00,84.274,84.274,84.255,84.264,55400000.0
2007-12-05 09:44:00,84.25,84.267,84.25,84.267,30400000.0
2007-12-05 09:45:00,84.258,84.264,84.257,84.259,19200000.0
2007-12-05 09:46:00,84.244,84.25,84.244,84.249,28000000.0
2007-12-05 09:47:00,84.243,84.245,84.238,84.238,12200000.0
2007-12-05 09:48:00,84.233,84.24,84.229,84.236,12800000.0
2007-12-05 09:49:00,84.245,84.25,84.232,84.25,16000000.0
2007-12-05 09:50:00,84.238,84.238,84.223,84.223,33600000.0
2007-12-05 09:51:00,84.214,84.214,84.203,84.207,85200000.0
2007-12-05 09:52:00,84.215,84.215,84.203,84.21,11200000.0
2007-12-05 09:53:00,84.202,84.202,84.182,84.196,30400000.0
2007-12-05 09:54:00,84.196,84.203,84.187,84.187,12800000.0
2007-12-05 09:55:00,84.192,84.213,84.192,84.213,33600000.0
2007-12-05 09:56:00,84.224,84.233,84.223,84.228,36800000.0
2007-12-05 09:57:00,84.216,84.233,84.216,84.233,24000000.0
2007-12-05 09:58:00,84.24,84.24,84.231,84.231,32000000.0
2007-12-05 09:59:00,84.232,84.247,84.232,84.247,51200000.0
2007-12-05 10:00:00,84.23,84.236,84.223,84.224,62400000.0
2007-12-05 10:01:00,84.208,84.242,84.208,84.242,16400000.0
2007-12-05 10:02:00,84.227,84.227,84.193,84.195,36800000.0
2007-12-05 10:03:00,84.193,84.193,84.184,84.192,44200000.0
2007-12-05 10:04:00,84.205,84.205,84.18,84.18,40000000.0
2007-12-05 10:05:00,84.167,84.168,84.157,84.161,38400000.0
2007-12-05 10:06:00,84.155,84.155,84.144,84.148,34000000.0
2007-12-05 10:07:00,84.158,84.176,84.158,84.16,43200000.0
2007-12-05 10:08:00,84.126,84.126,84.088,84.088,50000000.0
2007-12-05 10:09:00,84.112,84.113,84.105,84.108,12800000.0
2007-12-05 10:10:00,84.113,84.113,84.067,84.085,46400000.0
2007-12-05 10:11:00,84.085,84.086,84.079,84.08,57800000.0
2007-12-05 10:12:00,84.056,84.058,84.046,84.048,58000000.0
2007-12-05 10:13:00,84.042,84.05,84.042,84.048,42000000.0
2007-12-05 10:14:00,84.114,84.176,84.114,84.156,30400000.0
2007-12-05 10:15:00,84.131,84.132,84.117,84.126,30400000.0
2007-12-05 10:16:00,84.103,84.103,84.084,84.096,17600000.0
2007-12-05 10:17:00,84.1,84.107,84.1,84.1,12800000.0
2007-12-05 10:18:00,84.113,84.154,84.113,84.154,12800000.0
2007-12-05 10:19:00,84.157,84.164,84.151,84.157,75200000.0
2007-12-05 10:20:00,84.156,84.177,84.156,84.177,16000000.0
2007-12-05 10:21:00,84.179,84.179,84.164,84.166,35200000.0
2007-12-05 10:22:00,84.167,84.183,84.167,84.17,16000000.0
2007-12-05 10:23:00,84.177,84.181,84.171,84.18,33000000.0
2007-12-05 10:24:00,84.174,84.174,84.161,84.161,43600000.0
2007-12-05 10:25:00,84.15,84.163,84.15,84.16,64000000.0
2007-12-05 10:26:00,84.16,84.16,84.149,84.155,36800000.0
2007-12-05 10:27:00,84.156,84.167,84.155,84.164,52800000.0
2007-12-05 10:28:00,84.167,84.182,84.155,84.159,88000000.0
2007-12-05 10:29:00,84.154,84.155,84.149,84.151,17600000.0
2007-12-05 10:30:00,84.165,84.172,84.162,84.172,27600000.0
2007-12-05 10:31:00,84.167,84.168,84.16,84.168,32000000.0
2007-12-05 10:32:00,84.173,84.173,84.162,84.165,47200000.0
2007-12-05 10:33:00,84.155,84.155,84.121,84.121,35200000.0
2007-12-05 10:34:00,84.122,84.138,84.122,84.138,17600000.0
2007-12-05 10:35:00,84.137,84.144,84.101,84.101,12800000.0
2007-12-05 10:36:00,84.086,84.094,84.072,84.094,11200000.0
2007-12-05 10:37:00,84.096,84.096,84.078,84.089,19200000.0
2007-12-05 10:38:00,84.083,84.083,84.074,84.074,29200000.0
2007-12-05 10:39:00,84.076,84.08,84.051,84.06,16000000.0
2007-12-05 10:40:00,84.06,84.061,84.053,84.058,24400000.0
2007-12-05 10:41:00,84.059,84.064,84.054,84.054,57600000.0
2007-12-05 10:42:00,84.056,84.068,84.056,84.068,37800000.0
2007-12-05 10:43:00,84.063,84.066,84.052,84.052,17600000.0
2007-12-05 10:44:00,84.032,84.052,84.032,84.047,19200000.0
2007-12-05 10:45:00,84.041,84.05,84.04,84.044,22400000.0
2007-12-05 10:46:00,84.039,84.04,84.022,84.04,28800000.0
2007-12-05 10:47:00,84.039,84.039,84.012,84.019,25600000.0
2007-12-05 10:48:00,84.006,84.006,83.984,83.987,37800000.0
2007-12-05 10:49:00,83.982,83.994,83.982,83.994,25000000.0
2007-12-05 10:50:00,83.972,83.972,83.957,83.959,59200000.0
2007-12-05 10:51:00,83.962,83.982,83.962,83.976,68800000.0
2007-12-05 10:52:00,84.002,84.002,83.989,83.991,34600000.0
2007-12-05 10:53:00,84.001,84.013,84.001,84.013,59200000.0
2007-12-05 10:54:00,84.011,84.014,84.0,84.007,54800000.0
2007-12-05 10:55:00,84.018,84.024,84.014,84.018,41600000.0
2007-12-05 10:56:00,84.012,84.024,84.0,84.001,44800000.0
2007-12-05 10:57:00,84.02,84.028,84.015,84.018,33600000.0
2007-12-05 10:58:00,84.02,84.02,84.009,84.01,39400000.0
2007-12-05 10:59:00,84.016,84.016,84.008,84.008,49000000.0
2007-12-05 11:00:00,84.024,84.052,84.024,84.041,51200000.0
2007-12-05 11:01:00,84.048,84.051,84.04,84.048,12800000.0
2007-12-05 11:02:00,84.087,84.101,84.087,84.096,19200000.0
2007-12-05 11:03:00,84.068,84.077,84.065,84.069,36800000.0
2007-12-05 11:04:00,84.041,84.047,84.031,84.043,27200000.0
2007-12-05 11:05:00,84.038,84.038,84.015,84.032,11200000.0
2007-12-05 11:06:00,84.04,84.064,84.035,84.064,30400000.0
2007-12-05 11:07:00,84.079,84.091,84.079,84.08,46800000.0
2007-12-05 11:08:00,84.089,84.154,84.089,84.154,32000000.0
2007-12-05 11:09:00,84.208,84.314,84.208,84.314,75200000.0
2007-12-05 11:10:00,84.319,84.34,84.305,84.306,36800000.0
2007-12-05 11:11:00,84.338,84.341,84.301,84.301,52800000.0
2007-12-05 11:12:00,84.323,84.335,84.32,84.329,70400000.0
2007-12-05 11:13:00,84.318,84.324,84.318,84.323,12200000.0
2007-12-05 11:14:00,84.334,84.339,84.327,84.334,57000000.0
2007-12-05 11:15:00,84.33,84.33,84.316,84.324,11200000.0
2007-12-05 11:16:00,84.346,84.369,84.346,84.369,17600000.0
2007-12-05 11:17:00,84.364,84.381,84.364,84.364,54400000.0
2007-12-05 11:18:00,84.354,84.354,84.314,84.326,73600000.0
2007-12-05 11:19:00,84.33,84.339,84.322,84.324,55400000.0
2007-12-05 11:20:00,84.321,84.335,84.302,84.302,34600000.0
2007-12-05 11:21:00,84.31,84.323,84.31,84.314,40000000.0
2007-12-05 11:22:00,84.304,84.304,84.267,84.267,41600000.0
2007-12-05 11:23:00,84.27,84.27,84.236,84.242,50600000.0
2007-12-05 11:24:00,84.255,84.282,84.255,84.282,52200000.0
2007-12-05 11:25:00,84.301,84.307,84.29,84.294,35200000.0
2007-12-05 11:26:00,84.285,84.285,84.263,84.265,27200000.0
2007-12-05 11:27:00,84.284,84.292,84.274,84.274,12200000.0
2007-12-05 11:28:00,84.265,84.271,84.26,84.26,41600000.0
2007-12-05 11:29:00,84.259,84.265,84.255,84.26,42600000.0
2007-12-05 11:30:00,84.27,84.284,84.27,84.284,11200000.0
2007-12-05 11:31:00,84.282,84.282,84.251,84.251,27200000.0
2007-12-05 11:32:00,84.255,84.255,84.24,84.242,35000000.0
2007-12-05 11:33:00,84.231,84.231,84.214,84.214,17600000.0
2007-12-05 11:34:00,84.175,84.175,84.133,84.147,33600000.0
2007-12-05 11:35:00,84.17,84.293,84.17,84.293,17600000.0
2007-12-05 11:36:00,84.304,84.311,84.265,84.265,43200000.0
2007-12-05 11:37:00,84.275,84.278,84.267,84.267,41600000.0
2007-12-05 11:38:00,84.269,84.269,84.259,84.261,27200000.0
2007-12-05 11:39:00,84.246,84.246,84.23,84.23,10600000.0
2007-12-05 11:40:00,84.234,84.254,84.234,84.254,22800000.0
2007-12-05 11:41:00,84.265,84.292,84.265,84.286,38200000.0
2007-12-05 11:42:00,84.262,84.262,84.222,84.227,37800000.0
2007-12-05 11:43:00,84.214,84.214,84.194,84.204,17600000.0
2007-12-05 11:44:00,84.21,84.212,84.195,84.211,59600000.0
2007-12-05 11:45:00,84.211,84.234,84.211,84.218,50400000.0
2007-12-05 11:46:00,84.219,84.23,84.211,84.23,11200000.0
2007-12-05 11:47:00,84.225,84.229,84.219,84.227,56000000.0
2007-12-05 11:48:00,84.211,84.229,84.211,84.224,14400000.0
2007-12-05 11:49:00,84.224,84.231,84.224,84.231,41600000.0
2007-12-05 11:50:00,84.23,84.269,84.23,84.248,45600000.0
2007-12-05 11:51:00,84.248,84.248,84.229,84.23,45200000.0
2007-12-05 11:52:00,84.223,84.233,84.218,84.228,32000000.0
2007-12-05 11:53:00,84.213,84.216,84.209,84.209,35200000.0
2007-12-05 11:54:00,84.208,84.216,84.198,84.215,48000000.0
2007-12-05 11:55:00,84.228,84.244,84.228,84.244,45600000.0
2007-12-05 11:56:00,84.247,84.249,84.234,84.244,64000000.0
2007-12-05 11:57:00,84.256,84.256,84.248,84.25,22800000.0
2007-12-05 11:58:00,84.25,84.25,84.222,84.222,41600000.0
2007-12-05 11:59:00,84.221,84.236,84.221,84.225,51200000.0
2007-12-05 12:00:00,84.232,84.244,84.232,84.244,36200000.0
2007-12-05 12:01:00,84.249,84.283,84.236,84.283,19200000.0
2007-12-05 12:02:00,84.278,84.286,84.268,84.285,12800000.0
2007-12-05 12:03:00,84.309,84.32,84.308,84.313,51400000.0
2007-12-05 12:04:00,84.314,84.331,84.314,84.33,24000000.0
2007-12-05 12:05:00,84.34,84.34,84.321,84.328,29200000.0
2007-12-05 12:06:00,84.338,84.338,84.319,84.322,24000000.0
2007-12-05 12:07:00,84.31,84.322,84.305,84.317,20800000.0
2007-12-05 12:08:00,84.317,84.359,84.317,84.345,42600000.0
2007-12-05 12:09:00,84.343,84.343,84.333,84.335,8000000.0
2007-12-05 12:10:00,84.333,84.333,84.323,84.327,11000000.0
2007-12-05 12:11:00,84.335,84.36,84.335,84.36,27200000.0
2007-12-05 12:12:00,84.35,84.356,84.338,84.338,30400000.0
2007-12-05 12:13:00,84.338,84.338,84.317,84.317,14400000.0
2007-12-05 12:14:00,84.295,84.295,84.256,84.256,16000000.0
2007-12-05 12:15:00,84.252,84.28,84.251,84.275,27200000.0
2007-12-05 12:16:00,84.274,84.283,84.272,84.278,27200000.0
2007-12-05 12:17:00,84.296,84.307,84.27,84.27,42600000.0
2007-12-05 12:18:00,84.274,84.274,84.255,84.256,25600000.0
2007-12-05 12:19:00,84.255,84.255,84.241,84.249,35600000.0
2007-12-05 12:20:00,84.271,84.271,84.257,84.271,37200000.0
2007-12-05 12:21:00,84.256,84.256,84.244,84.256,58000000.0
2007-12-05 12:22:00,84.249,84.249,84.235,84.235,30400000.0
2007-12-05 12:23:00,84.253,84.26,84.242,84.26,31400000.0
2007-12-05 12:24:00,84.248,84.248,84.23,84.23,33000000.0
2007-12-05 12:25:00,84.23,84.241,84.215,84.24,22400000.0
2007-12-05 12:26:00,84.235,84.235,84.226,84.226,30800000.0
2007-12-05 12:27:00,84.231,84.231,84.217,84.217,29800000.0
2007-12-05 12:28:00,84.215,84.216,84.196,84.196,60800000.0
2007-12-05 12:29:00,84.109,84.249,84.109,84.113,115200000.0
2007-12-05 12:30:00,84.18,84.18,84.087,84.162,46400000.0
2007-12-05 12:31:00,84.154,84.156,84.145,84.145,70400000.0
2007-12-05 12:32:00,84.15,84.173,84.15,84.173,28800000.0
2007-12-05 12:33:00,84.184,84.185,84.177,84.177,39800000.0
2007-12-05 12:34:00,84.18,84.195,84.18,84.189,27200000.0
2007-12-05 12:35:00,84.192,84.194,84.182,84.193,25600000.0
2007-12-05 12:36:00,84.165,84.167,84.158,84.158,48000000.0
2007-12-05 12:37:00,84.138,84.139,84.129,84.129,13200000.0
2007-12-05 12:38:00,84.148,84.151,84.133,84.148,14400000.0
2007-12-05 12:39:00,84.168,84.174,84.156,84.171,24000000.0
2007-12-05 12:40:00,84.173,84.173,84.161,84.161,15400000.0
2007-12-05 12:41:00,84.174,84.184,84.169,84.18,22400000.0
2007-12-05 12:42:00,84.187,84.199,84.187,84.193,22400000.0
2007-12-05 12:43:00,84.203,84.213,84.201,84.201,36800000.0
2007-12-05 12:44:00,84.219,84.219,84.205,84.213,22400000.0
2007-12-05 12:45:00,84.219,84.23,84.219,84.23,35200000.0
2007-12-05 12:46:00,84.24,84.24,84.234,84.239,44800000.0
2007-12-05 12:47:00,84.236,84.24,84.233,84.239,8000000.0
2007-12-05 12:48:00,84.236,84.236,84.228,84.233,32000000.0
2007-12-05 12:49:00,84.223,84.235,84.223,84.226,40000000.0
2007-12-05 12:50:00,84.229,84.229,84.203,84.203,15400000.0
2007-12-05 12:51:00,84.21,84.218,84.206,84.207,22400000.0
2007-12-05 12:52:00,84.224,84.246,84.212,84.246,25000000.0
2007-12-05 12:53:00,84.248,84.257,84.235,84.235,11200000.0
2007-12-05 12:54:00,84.247,84.247,84.229,84.229,11200000.0
2007-12-05 12:55:00,84.217,84.24,84.217,84.24,23400000.0
2007-12-05 12:56:00,84.242,84.255,84.242,84.25,12800000.0
2007-12-05 12:57:00,84.241,84.265,84.241,84.265,27600000.0
2007-12-05 12:58:00,84.259,84.286,84.259,84.286,12600000.0
2007-12-05 12:59:00,84.294,84.306,84.292,84.306,14400000.0
2007-12-05 13:00:00,84.312,84.322,84.311,84.315,16000000.0
2007-12-05 13:01:00,84.327,84.332,84.321,84.332,17600000.0
2007-12-05 13:02:00,84.335,84.354,84.335,84.354,12800000.0
2007-12-05 13:03:00,84.34,84.374,84.34,84.368,12800000.0
2007-12-05 13:04:00,84.384,84.384,84.373,84.373,15400000.0
2007-12-05 13:05:00,84.382,84.382,84.369,84.369,12600000.0
2007-12-05 13:06:00,84.365,84.365,84.325,84.325,17600000.0
2007-12-05 13:07:00,84.33,84.33,84.295,84.295,12800000.0
2007-12-05 13:08:00,84.302,84.306,84.301,84.305,31400000.0
2007-12-05 13:09:00,84.306,84.306,84.301,84.301,28800000.0
2007-12-05 13:10:00,84.293,84.293,84.265,84.271,32400000.0
2007-12-05 13:11:00,84.264,84.264,84.253,84.253,19200000.0
2007-12-05 13:12:00,84.252,84.252,84.19,84.19,16000000.0
2007-12-05 13:13:00,84.199,84.206,84.199,84.203,11200000.0
2007-12-05 13:14:00,84.197,84.197,84.185,84.196,11200000.0
2007-12-05 13:15:00,84.215,84.228,84.215,84.226,11200000.0
2007-12-05 13:16:00,84.234,84.243,84.232,84.243,25600000.0
2007-12-05 13:17:00,84.24,84.242,84.226,84.229,12200000.0
2007-12-05 13:18:00,84.228,84.245,84.221,84.232,56400000.0
2007-12-05 13:19:00,84.239,84.283,84.239,84.28,14400000.0
2007-12-05 13:20:00,84.297,84.297,84.271,84.282,12800000.0
2007-12-05 13:21:00,84.278,84.287,84.277,84.287,56000000.0
2007-12-05 13:22:00,84.295,84.31,84.287,84.31,11200000.0
2007-12-05 13:23:00,84.312,84.323,84.309,84.323,12800000.0
2007-12-05 13:24:00,84.309,84.309,84.3,84.3,14400000.0
2007-12-05 13:25:00,84.294,84.294,84.285,84.285,33600000.0
2007-12-05 13:26:00,84.275,84.284,84.27,84.27,24000000.0
2007-12-05 13:27:00,84.255,84.28,84.255,84.28,40000000.0
2007-12-05 13:28:00,84.284,84.295,84.284,84.288,20800000.0
2007-12-05 13:29:00,84.295,84.31,84.295,84.302,22400000.0
2007-12-05 13:30:00,84.313,84.344,84.313,84.344,36200000.0
2007-12-05 13:31:00,84.346,84.362,84.343,84.358,11200000.0
2007-12-05 13:32:00,84.378,84.391,84.372,84.381,17600000.0
2007-12-05 13:33:00,84.377,84.384,84.375,84.377,12800000.0
2007-12-05 13:34:00,84.369,84.376,84.356,84.356,12800000.0
2007-12-05 13:35:00,84.349,84.356,84.345,84.355,12800000.0
2007-12-05 13:36:00,84.369,84.369,84.357,84.359,48400000.0
2007-12-05 13:37:00,84.353,84.353,84.332,84.342,24000000.0
2007-12-05 13:38:00,84.326,84.326,84.302,84.302,28800000.0
2007-12-05 13:39:00,84.263,84.263,84.236,84.25,25000000.0
2007-12-05 13:40:00,84.264,84.269,84.257,84.269,12800000.0
2007-12-05 13:41:00,84.263,84.274,84.263,84.272,16000000.0
2007-12-05 13:42:00,84.263,84.263,84.243,84.243,12800000.0
2007-12-05 13:43:00,84.259,84.27,84.258,84.259,25600000.0
2007-12-05 13:44:00,84.257,84.264,84.251,84.251,28800000.0
2007-12-05 13:45:00,84.26,84.278,84.26,84.274,12200000.0
2007-12-05 13:46:00,84.271,84.271,84.253,84.261,14400000.0
2007-12-05 13:47:00,84.251,84.254,84.234,84.234,27200000.0
2007-12-05 13:48:00,84.227,84.232,84.224,84.229,13800000.0
2007-12-05 13:49:00,84.238,84.247,84.237,84.242,33000000.0
2007-12-05 13:50:00,84.242,84.242,84.225,84.225,33600000.0
2007-12-05 13:51:00,84.216,84.218,84.211,84.211,16000000.0
2007-12-05 13:52:00,84.214,84.215,84.203,84.21,40000000.0
2007-12-05 13:53:00,84.2,84.2,84.166,84.166,36800000.0
2007-12-05 13:54:00,84.163,84.174,84.163,84.174,24000000.0
2007-12-05 13:55:00,84.191,84.191,84.169,84.176,11200000.0
2007-12-05 13:56:00,84.172,84.181,84.172,84.174,13800000.0
2007-12-05 13:57:00,84.189,84.196,84.189,84.193,14400000.0
2007-12-05 13:58:00,84.199,84.199,84.179,84.179,32000000.0
2007-12-05 13:59:00,84.172,84.173,84.165,84.165,48000000.0
2007-12-05 14:00:00,84.165,84.165,84.151,84.155,32400000.0
2007-12-05 14:01:00,84.146,84.166,84.145,84.145,14400000.0
2007-12-05 14:02:00,84.134,84.138,84.129,84.137,28200000.0
2007-12-05 14:03:00,84.148,84.157,84.145,84.152,14400000.0
2007-12-05 14:04:00,84.161,84.168,84.157,84.166,13800000.0
2007-12-05 14:05:00,84.16,84.172,84.16,84.161,25600000.0
2007-12-05 14:06:00,84.157,84.195,84.157,84.195,17600000.0
2007-12-05 14:07:00,84.206,84.213,84.178,84.178,13200000.0
2007-12-05 14:08:00,84.177,84.183,84.177,84.181,23400000.0
2007-12-05 14:09:00,84.204,84.24,84.198,84.24,10600000.0
2007-12-05 14:10:00,84.245,84.255,84.234,84.255,17600000.0
2007-12-05 14:11:00,84.237,84.243,84.222,84.225,12800000.0
2007-12-05 14:12:00,84.226,84.237,84.226,84.236,12800000.0
2007-12-05 14:13:00,84.256,84.263,84.241,84.241,24000000.0
2007-12-05 14:14:00,84.236,84.236,84.196,84.196,20800000.0
2007-12-05 14:15:00,84.194,84.205,84.188,84.205,33600000.0
2007-12-05 14:16:00,84.199,84.199,84.172,84.176,26600000.0
2007-12-05 14:17:00,84.163,84.169,84.149,84.149,11200000.0
2007-12-05 14:18:00,84.153,84.179,84.153,84.177,15400000.0
2007-12-05 14:19:00,84.185,84.191,84.184,84.19,40000000.0
2007-12-05 14:20:00,84.181,84.181,84.164,84.18,14400000.0
2007-12-05 14:21:00,84.169,84.169,84.14,84.144,33600000.0
2007-12-05 14:22:00,84.139,84.145,84.136,84.136,14400000.0
2007-12-05 14:23:00,84.136,84.139,84.129,84.136,17600000.0
2007-12-05 14:24:00,84.138,84.152,84.138,84.151,36200000.0
2007-12-05 14:25:00,84.132,84.136,84.129,84.131,12800000.0
2007-12-05 14:26:00,84.14,84.164,84.14,84.16,19200000.0
2007-12-05 14:27:00,84.171,84.171,84.157,84.158,11200000.0
2007-12-05 14:28:00,84.13,84.134,84.124,84.124,11200000.0
2007-12-05 14:29:00,84.107,84.119,84.107,84.119,12800000.0
2007-12-05 14:30:00,84.103,84.121,84.028,84.106,11200000.0
2007-12-05 14:31:00,84.132,84.146,84.053,84.146,16000000.0
2007-12-05 14:32:00,84.146,84.152,84.14,84.14,12800000.0
2007-12-05 14:33:00,84.162,84.185,84.162,84.181,18000000.0
2007-12-05 14:34:00,84.168,84.19,84.168,84.183,17600000.0
2007-12-05 14:35:00,84.186,84.222,84.186,84.222,11200000.0
2007-12-05 14:36:00,84.226,84.235,84.226,84.235,12800000.0
2007-12-05 14:37:00,84.224,84.224,84.21,84.216,12200000.0
2007-12-05 14:38:00,84.223,84.228,84.213,84.228,10600000.0
2007-12-05 14:39:00,84.232,84.232,84.213,84.213,17000000.0
2007-12-05 14:40:00,84.217,84.219,84.209,84.212,15400000.0
2007-12-05 14:41:00,84.209,84.219,84.199,84.214,11200000.0
2007-12-05 14:42:00,84.215,84.219,84.208,84.208,12800000.0
2007-12-05 14:43:00,84.217,84.217,84.192,84.192,17600000.0
2007-12-05 14:44:00,84.202,84.203,84.188,84.203,12800000.0
2007-12-05 14:45:00,84.193,84.206,84.193,84.2,12800000.0
2007-12-05 14:46:00,84.189,84.201,84.185,84.188,17600000.0
2007-12-05 14:47:00,84.181,84.191,84.177,84.189,12800000.0
2007-12-05 14:48:00,84.184,84.184,84.165,84.165,11200000.0
2007-12-05 14:49:00,84.176,84.179,84.153,84.153,16000000.0
2007-12-05 14:50:00,84.17,84.17,84.158,84.169,12800000.0
2007-12-05 14:51:00,84.186,84.193,84.186,84.192,18000000.0
2007-12-05 14:52:00,84.164,84.171,84.164,84.171,14400000.0
2007-12-05 14:53:00,84.164,84.164,84.147,84.153,11200000.0
2007-12-05 14:54:00,84.176,84.222,84.176,84.219,12800000.0
2007-12-05 14:55:00,84.222,84.222,84.214,84.217,11200000.0
2007-12-05 14:56:00,84.22,84.224,84.213,84.216,16400000.0
2007-12-05 14:57:00,84.219,84.268,84.219,84.268,12800000.0
2007-12-05 14:58:00,84.28,84.294,84.28,84.282,14400000.0
2007-12-05 14:59:00,84.288,84.307,84.286,84.306,12800000.0
2007-12-05 15:00:00,84.342,84.351,84.342,84.344,16000000.0
2007-12-05 15:01:00,84.347,84.347,84.331,84.337,17600000.0
2007-12-05 15:02:00,84.343,84.354,84.343,84.343,11200000.0
2007-12-05 15:03:00,84.335,84.359,84.335,84.359,11200000.0
2007-12-05 15:04:00,84.361,84.371,84.361,84.365,16000000.0
2007-12-05 15:05:00,84.362,84.379,84.362,84.379,12800000.0
2007-12-05 15:06:00,84.373,84.391,84.363,84.387,11200000.0
2007-12-05 15:07:00,84.39,84.391,84.368,84.368,11200000.0
2007-12-05 15:08:00,84.374,84.408,84.374,84.407,11200000.0
2007-12-05 15:09:00,84.434,84.471,84.434,84.471,14400000.0
2007-12-05 15:10:00,84.49,84.536,84.49,84.528,16000000.0
2007-12-05 15:11:00,84.509,84.509,84.489,84.497,11200000.0
2007-12-05 15:12:00,84.487,84.505,84.478,84.478,12800000.0
2007-12-05 15:13:00,84.462,84.462,84.449,84.456,12800000.0
2007-12-05 15:14:00,84.446,84.451,84.443,84.448,15400000.0
2007-12-05 15:15:00,84.468,84.535,84.468,84.535,17600000.0
2007-12-05 15:16:00,84.586,84.595,84.568,84.595,13200000.0
2007-12-05 15:17:00,84.622,84.622,84.605,84.605,14400000.0
2007-12-05 15:18:00,84.542,84.542,84.496,84.508,12800000.0
2007-12-05 15:19:00,84.495,84.507,84.484,84.504,16000000.0
2007-12-05 15:20:00,84.512,84.512,84.498,84.498,16400000.0
2007-12-05 15:21:00,84.512,84.569,84.462,84.569,17600000.0
2007-12-05 15:22:00,84.575,84.596,84.566,84.586,11200000.0
2007-12-05 15:23:00,84.588,84.588,84.561,84.561,11200000.0
2007-12-05 15:24:00,84.577,84.577,84.53,84.53,11200000.0
2007-12-05 15:25:00,84.518,84.526,84.513,84.525,12800000.0
2007-12-05 15:26:00,84.535,84.535,84.464,84.464,14400000.0
2007-12-05 15:27:00,84.438,84.446,84.409,84.409,12800000.0
2007-12-05 15:28:00,84.425,84.439,84.418,84.438,12800000.0
2007-12-05 15:29:00,84.454,84.454,84.428,84.428,17600000.0
2007-12-05 15:30:00,84.407,84.41,84.381,84.381,17000000.0
2007-12-05 15:31:00,84.393,84.398,84.385,84.391,12800000.0
2007-12-05 15:32:00,84.405,84.416,84.405,84.413,11200000.0
2007-12-05 15:33:00,84.425,84.449,84.425,84.449,11200000.0
2007-12-05 15:34:00,84.437,84.48,84.437,84.48,10600000.0
2007-12-05 15:35:00,84.497,84.511,84.497,84.502,12800000.0
2007-12-05 15:36:00,84.488,84.517,84.488,84.509,14400000.0
2007-12-05 15:37:00,84.55,84.651,84.55,84.647,16000000.0
2007-12-05 15:38:00,84.668,84.676,84.653,84.668,16000000.0
2007-12-05 15:39:00,84.644,84.645,84.633,84.637,14400000.0
2007-12-05 15:40:00,84.628,84.631,84.608,84.631,12800000.0
2007-12-05 15:41:00,84.631,84.631,84.586,84.586,16000000.0
2007-12-05 15:42:00,84.601,84.659,84.576,84.659,17000000.0
2007-12-05 15:43:00,84.709,84.726,84.709,84.721,12800000.0
2007-12-05 15:44:00,84.73,84.747,84.719,84.747,12800000.0
2007-12-05 15:45:00,84.786,84.83,84.786,84.83,12800000.0
2007-12-05 15:46:00,84.827,84.84,84.812,84.84,11200000.0
2007-12-05 15:47:00,84.786,84.786,84.769,84.776,11200000.0
2007-12-05 15:48:00,84.781,84.79,84.777,84.777,13200000.0
2007-12-05 15:49:00,84.76,84.777,84.748,84.748,11200000.0
2007-12-05 15:50:00,84.777,84.791,84.777,84.777,14400000.0
2007-12-05 15:51:00,84.782,84.782,84.768,84.773,11200000.0
2007-12-05 15:52:00,84.792,84.804,84.791,84.803,11200000.0
2007-12-05 15:53:00,84.796,84.797,84.778,84.778,12600000.0
2007-12-05 15:54:00,84.773,84.801,84.773,84.801,17600000.0
2007-12-05 15:55:00,84.809,84.841,84.808,84.841,17600000.0
2007-12-05 15:56:00,84.845,84.849,84.836,84.842,11200000.0
2007-12-05 15:57:00,84.825,84.825,84.806,84.809,14400000.0
2007-12-05 15:58:00,84.804,84.805,84.786,84.786,11200000.0
2007-12-05 15:59:00,84.786,84.79,84.778,84.778,11200000.0
2007-12-05 16:00:00,84.787,84.787,84.759,84.759,11200000.0
2007-12-05 16:01:00,84.717,84.717,84.666,84.666,11200000.0
2007-12-05 16:02:00,84.666,84.694,84.666,84.694,17000000.0
2007-12-05 16:03:00,84.7,84.71,84.699,84.71,12800000.0
2007-12-05 16:04:00,84.712,84.732,84.653,84.732,11200000.0
2007-12-05 16:05:00,84.73,84.752,84.713,84.752,13800000.0
2007-12-05 16:06:00,84.802,84.814,84.792,84.804,16000000.0
2007-12-05 16:07:00,84.782,84.782,84.76,84.766,11200000.0
2007-12-05 16:08:00,84.774,84.783,84.773,84.783,11200000.0
2007-12-05 16:09:00,84.768,84.768,84.73,84.749,12800000.0
2007-12-05 16:10:00,84.738,84.74,84.717,84.717,12800000.0
2007-12-05 16:11:00,84.731,84.735,84.72,84.733,11200000.0
2007-12-05 16:12:00,84.718,84.718,84.663,84.663,17600000.0
2007-12-05 16:13:00,84.67,84.67,84.652,84.652,11200000.0
2007-12-05 16:14:00,84.656,84.658,84.651,84.651,14400000.0
2007-12-05 16:15:00,84.642,84.642,84.624,84.624,11200000.0
2007-12-05 16:16:00,84.629,84.637,84.618,84.637,11200000.0
2007-12-05 16:17:00,84.65,84.668,84.641,84.666,17600000.0
2007-12-05 16:18:00,84.667,84.677,84.667,84.675,16000000.0
2007-12-05 16:19:00,84.648,84.648,84.598,84.598,11200000.0
2007-12-05 16:20:00,84.611,84.623,84.607,84.619,11200000.0
2007-12-05 16:21:00,84.609,84.619,84.609,84.613,11200000.0
2007-12-05 16:22:00,84.629,84.643,84.629,84.636,11200000.0
2007-12-05 16:23:00,84.638,84.643,84.626,84.643,12800000.0
2007-12-05 16:24:00,84.635,84.635,84.608,84.608,11200000.0
2007-12-05 16:25:00,84.61,84.621,84.61,84.611,13200000.0
2007-12-05 16:26:00,84.607,84.646,84.607,84.646,12800000.0
2007-12-05 16:27:00,84.646,84.672,84.646,84.67,17000000.0
2007-12-05 16:28:00,84.675,84.688,84.672,84.688,12000000.0
2007-12-05 16:29:00,84.707,84.727,84.707,84.712,13800000.0
2007-12-05 16:30:00,84.692,84.692,84.665,84.665,14400000.0
2007-12-05 16:31:00,84.646,84.651,84.646,84.65,13800000.0
2007-12-05 16:32:00,84.668,84.697,84.668,84.697,11200000.0
2007-12-05 16:33:00,84.706,84.717,84.706,84.717,14400000.0
2007-12-05 16:34:00,84.696,84.711,84.692,84.698,17600000.0
2007-12-05 16:35:00,84.687,84.705,84.671,84.705,12800000.0
2007-12-05 16:36:00,84.732,84.737,84.726,84.728,11200000.0
2007-12-05 16:37:00,84.738,84.754,84.738,84.746,12200000.0
2007-12-05 16:38:00,84.744,84.751,84.721,84.751,14400000.0
2007-12-05 16:39:00,84.745,84.745,84.712,84.716,12800000.0
2007-12-05 16:40:00,84.697,84.697,84.674,84.682,17600000.0
2007-12-05 16:41:00,84.676,84.677,84.671,84.671,12800000.0
2007-12-05 16:42:00,84.714,84.719,84.68,84.68,11200000.0
2007-12-05 16:43:00,84.718,84.718,84.661,84.661,12800000.0
2007-12-05 16:44:00,84.641,84.658,84.629,84.658,11200000.0
2007-12-05 16:45:00,84.687,84.743,84.687,84.743,11200000.0
2007-12-05 16:46:00,84.704,84.73,84.689,84.727,13800000.0
2007-12-05 16:47:00,84.723,84.756,84.723,84.75,17600000.0
2007-12-05 16:48:00,84.759,84.759,84.75,84.757,11200000.0
2007-12-05 16:49:00,84.751,84.77,84.745,84.77,12800000.0
2007-12-05 16:50:00,84.763,84.774,84.758,84.773,17600000.0
2007-12-05 16:51:00,84.794,84.806,84.745,84.745,11200000.0
2007-12-05 16:52:00,84.849,84.849,84.824,84.834,17600000.0
2007-12-05 16:53:00,84.84,84.865,84.84,84.854,17600000.0
2007-12-05 16:54:00,84.846,84.867,84.832,84.867,17600000.0
2007-12-05 16:55:00,84.859,84.898,84.859,84.898,14400000.0
2007-12-05 16:56:00,84.894,84.894,84.855,84.855,12800000.0
2007-12-05 16:57:00,84.824,84.828,84.819,84.819,16000000.0
2007-12-05 16:58:00,84.801,84.801,84.781,84.786,12800000.0
2007-12-05 16:59:00,84.776,84.783,84.773,84.773,12800000.0
2007-12-05 17:00:00,84.754,84.767,84.754,84.767,11200000.0
2007-12-05 17:01:00,84.754,84.772,84.677,84.741,12800000.0
2007-12-05 17:02:00,84.736,84.739,84.72,84.722,16000000.0
2007-12-05 17:03:00,84.744,84.793,84.744,84.793,17600000.0
2007-12-05 17:04:00,84.845,84.873,84.835,84.873,11200000.0
2007-12-05 17:05:00,84.882,84.882,84.854,84.861,17600000.0
2007-12-05 17:06:00,84.85,84.869,84.85,84.866,11200000.0
2007-12-05 17:07:00,84.873,84.873,84.858,84.859,11200000.0
2007-12-05 17:08:00,84.855,84.864,84.839,84.863,17000000.0
2007-12-05 17:09:00,84.844,84.856,84.838,84.838,16000000.0
2007-12-05 17:10:00,84.835,84.835,84.807,84.807,11200000.0
2007-12-05 17:11:00,84.797,84.818,84.797,84.818,12800000.0
2007-12-05 17:12:00,84.839,84.839,84.819,84.83,12800000.0
2007-12-05 17:13:00,84.816,84.82,84.811,84.817,12800000.0
2007-12-05 17:14:00,84.806,84.818,84.799,84.812,12800000.0
2007-12-05 17:15:00,84.81,84.81,84.775,84.775,13200000.0
2007-12-05 17:16:00,84.764,84.766,84.756,84.759,10600000.0
2007-12-05 17:17:00,84.766,84.783,84.76,84.783,11200000.0
2007-12-05 17:18:00,84.785,84.792,84.779,84.779,12800000.0
2007-12-05 17:19:00,84.777,84.812,84.777,84.812,16000000.0
2007-12-05 17:20:00,84.822,84.822,84.799,84.801,11200000.0
2007-12-05 17:21:00,84.831,84.835,84.813,84.813,12800000.0
2007-12-05 17:22:00,84.76,84.76,84.654,84.74,10000000.0
2007-12-05 17:23:00,84.746,84.754,84.735,84.735,10600000.0
2007-12-05 17:24:00,84.735,84.735,84.708,84.708,11200000.0
2007-12-05 17:25:00,84.693,84.693,84.671,84.683,11200000.0
2007-12-05 17:26:00,84.689,84.7,84.689,84.695,11200000.0
2007-12-05 17:27:00,84.694,84.696,84.679,84.68,17600000.0
2007-12-05 17:28:00,84.694,84.702,84.686,84.702,12800000.0
2007-12-05 17:29:00,84.675,84.686,84.668,84.668,12800000.0
2007-12-05 17:30:00,84.674,84.687,84.674,84.674,11200000.0
2007-12-05 17:31:00,84.659,84.679,84.659,84.675,12200000.0
2007-12-05 17:32:00,84.662,84.662,84.591,84.591,11200000.0
2007-12-05 17:33:00,84.594,84.616,84.594,84.616,12800000.0
2007-12-05 17:34:00,84.603,84.603,84.578,84.58,11200000.0
2007-12-05 17:35:00,84.584,84.602,84.584,84.589,13200000.0
2007-12-05 17:36:00,84.608,84.635,84.602,84.635,11200000.0
2007-12-05 17:37:00,84.65,84.674,84.65,84.662,11200000.0
2007-12-05 17:38:00,84.666,84.666,84.65,84.65,16000000.0
2007-12-05 17:39:00,84.671,84.721,84.671,84.721,17600000.0
2007-12-05 17:40:00,84.73,84.73,84.717,84.725,11200000.0
2007-12-05 17:41:00,84.715,84.721,84.698,84.72,11200000.0
2007-12-05 17:42:00,84.724,84.733,84.712,84.733,11200000.0
2007-12-05 17:43:00,84.726,84.726,84.708,84.719,12800000.0
2007-12-05 17:44:00,84.734,84.749,84.726,84.726,12200000.0
2007-12-05 17:45:00,84.727,84.729,84.718,84.718,11200000.0
2007-12-05 17:46:00,84.717,84.718,84.698,84.698,12200000.0
2007-12-05 17:47:00,84.696,84.7,84.669,84.694,12800000.0
2007-12-05 17:48:00,84.706,84.728,84.706,84.728,11200000.0
2007-12-05 17:49:00,84.721,84.721,84.711,84.719,17000000.0
2007-12-05 17:50:00,84.714,84.733,84.703,84.733,12800000.0
2007-12-05 17:51:00,84.729,84.74,84.719,84.74,11200000.0
2007-12-05 17:52:00,84.739,84.739,84.723,84.734,12800000.0
2007-12-05 17:53:00,84.751,84.761,84.744,84.759,16000000.0
2007-12-05 17:54:00,84.762,84.815,84.762,84.814,14400000.0
2007-12-05 17:55:00,84.82,84.82,84.716,84.807,11200000.0
2007-12-05 17:56:00,84.769,84.786,84.768,84.773,11200000.0
2007-12-05 17:57:00,84.773,84.793,84.773,84.793,16400000.0
2007-12-05 17:58:00,84.8,84.815,84.8,84.805,12200000.0
2007-12-05 17:59:00,84.8,84.821,84.8,84.818,11200000.0
2007-12-05 18:00:00,84.821,84.83,84.812,84.812,17600000.0
2007-12-05 18:01:00,84.823,84.823,84.72,84.804,17600000.0
2007-12-05 18:02:00,84.803,84.836,84.803,84.836,16400000.0
2007-12-05 18:03:00,84.842,84.855,84.836,84.855,14400000.0
2007-12-05 18:04:00,84.832,84.838,84.825,84.825,11200000.0
2007-12-05 18:05:00,84.818,84.827,84.813,84.826,11200000.0
2007-12-05 18:06:00,84.834,84.84,84.829,84.84,12800000.0
2007-12-05 18:07:00,84.846,84.882,84.846,84.882,11200000.0
2007-12-05 18:08:00,84.899,84.904,84.88,84.901,16000000.0
2007-12-05 18:09:00,84.925,84.948,84.925,84.948,16000000.0
2007-12-05 18:10:00,84.97,84.974,84.938,84.938,12800000.0
2007-12-05 18:11:00,84.907,84.926,84.907,84.926,11200000.0
2007-12-05 18:12:00,84.938,84.942,84.935,84.936,12800000.0
2007-12-05 18:13:00,84.957,84.967,84.952,84.967,11200000.0
2007-12-05 18:14:00,84.975,84.977,84.969,84.975,12800000.0
2007-12-05 18:15:00,84.999,85.058,84.999,85.032,12800000.0
2007-12-05 18:16:00,85.044,85.044,85.024,85.026,12800000.0
2007-12-05 18:17:00,85.035,85.055,85.035,85.048,16000000.0
2007-12-05 18:18:00,85.052,85.07,85.052,85.067,11200000.0
2007-12-05 18:19:00,85.058,85.076,85.058,85.076,8000000.0
2007-12-05 18:20:00,85.082,85.115,85.082,85.115,12800000.0
2007-12-05 18:21:00,85.139,85.168,85.137,85.168,11200000.0
2007-12-05 18:22:00,85.179,85.199,85.133,85.192,16000000.0
2007-12-05 18:23:00,85.198,85.202,85.145,85.145,16000000.0
2007-12-05 18:24:00,85.154,85.195,85.154,85.188,12800000.0
2007-12-05 18:25:00,85.211,85.253,85.211,85.253,11200000.0
2007-12-05 18:26:00,85.283,85.284,85.276,85.277,12800000.0
2007-12-05 18:27:00,85.274,85.282,85.259,85.259,14400000.0
2007-12-05 18:28:00,85.252,85.252,85.229,85.229,12800000.0
2007-12-05 18:29:00,85.228,85.24,85.228,85.24,12800000.0
2007-12-05 18:30:00,85.264,85.271,85.257,85.265,11200000.0
2007-12-05 18:31:00,85.257,85.257,85.24,85.24,12200000.0
2007-12-05 18:32:00,85.24,85.24,85.216,85.216,11200000.0
2007-12-05 18:33:00,85.211,85.225,85.202,85.22,11200000.0
2007-12-05 18:34:00,85.221,85.226,85.21,85.21,12800000.0
2007-12-05 18:35:00,85.21,85.211,85.193,85.201,12800000.0
2007-12-05 18:36:00,85.195,85.195,85.183,85.183,12800000.0
2007-12-05 18:37:00,85.183,85.187,85.175,85.187,17600000.0
2007-12-05 18:38:00,85.176,85.176,85.163,85.167,11200000.0
2007-12-05 18:39:00,85.155,85.16,85.148,85.15,16000000.0
2007-12-05 18:40:00,85.152,85.193,85.152,85.193,12800000.0
2007-12-05 18:41:00,85.19,85.19,85.174,85.179,14400000.0
2007-12-05 18:42:00,85.172,85.184,85.172,85.184,11600000.0
2007-12-05 18:43:00,85.182,85.191,85.178,85.186,12800000.0
2007-12-05 18:44:00,85.182,85.182,85.163,85.179,11200000.0
2007-12-05 18:45:00,85.181,85.181,85.144,85.144,11200000.0
2007-12-05 18:46:00,85.134,85.136,85.133,85.135,11200000.0
2007-12-05 18:47:00,85.141,85.156,85.139,85.143,13200000.0
2007-12-05 18:48:00,85.149,85.149,85.138,85.144,12800000.0
2007-12-05 18:49:00,85.158,85.158,85.153,85.158,12200000.0
2007-12-05 18:50:00,85.167,85.17,85.153,85.153,17600000.0
2007-12-05 18:51:00,85.128,85.156,85.124,85.156,12800000.0
2007-12-05 18:52:00,85.15,85.156,85.15,85.155,12800000.0
2007-12-05 18:53:00,85.157,85.157,85.144,85.15,12800000.0
2007-12-05 18:54:00,85.17,85.17,85.153,85.158,11200000.0
2007-12-05 18:55:00,85.155,85.155,85.145,85.145,11600000.0
2007-12-05 18:56:00,85.144,85.156,85.134,85.154,16000000.0
2007-12-05 18:57:00,85.154,85.154,85.138,85.146,11200000.0
2007-12-05 18:58:00,85.141,85.152,85.141,85.152,11200000.0
2007-12-05 18:59:00,85.153,85.153,85.128,85.141,17600000.0
2007-12-05 19:00:00,85.144,85.155,85.144,85.155,13200000.0
2007-12-05 19:01:00,85.132,85.151,85.132,85.145,16000000.0
2007-12-05 19:02:00,85.143,85.145,85.132,85.132,11200000.0
2007-12-05 19:03:00,85.159,85.162,85.159,85.159,8400000.0
2007-12-05 19:04:00,85.116,85.154,85.116,85.125,16000000.0
2007-12-05 19:05:00,85.149,85.168,85.149,85.161,14400000.0
2007-12-05 19:06:00,85.148,85.168,85.14,85.168,16000000.0
2007-12-05 19:07:00,85.163,85.175,85.162,85.175,11200000.0
2007-12-05 19:08:00,85.177,85.18,85.168,85.169,17600000.0
2007-12-05 19:09:00,85.151,85.16,85.147,85.159,12800000.0
2007-12-05 19:10:00,85.158,85.176,85.155,85.176,17600000.0
2007-12-05 19:11:00,85.18,85.186,85.176,85.178,12800000.0
2007-12-05 19:12:00,85.158,85.178,85.158,85.178,11200000.0
2007-12-05 19:13:00,85.179,85.187,85.176,85.182,11200000.0
2007-12-05 19:14:00,85.186,85.199,85.186,85.193,16000000.0
2007-12-05 19:15:00,85.185,85.201,85.183,85.196,12800000.0
2007-12-05 19:16:00,85.183,85.183,85.165,85.179,12800000.0
2007-12-05 19:17:00,85.197,85.197,85.169,85.173,12800000.0
2007-12-05 19:18:00,85.163,85.174,85.162,85.167,17600000.0
2007-12-05 19:19:00,85.159,85.169,85.154,85.165,16000000.0
2007-12-05 19:20:00,85.172,85.179,85.163,85.163,16000000.0
2007-12-05 19:21:00,85.179,85.189,85.179,85.185,11200000.0
2007-12-05 19:22:00,85.178,85.182,85.168,85.182,11200000.0
2007-12-05 19:23:00,85.173,85.177,85.165,85.169,17600000.0
2007-12-05 19:24:00,85.173,85.186,85.171,85.179,17600000.0
2007-12-05 19:25:00,85.18,85.185,85.176,85.177,17600000.0
2007-12-05 19:26:00,85.181,85.189,85.181,85.183,11200000.0
2007-12-05 19:27:00,85.188,85.193,85.188,85.19,11600000.0
2007-12-05 19:28:00,85.187,85.187,85.156,85.161,12800000.0
2007-12-05 19:29:00,85.167,85.19,85.167,85.187,10600000.0
2007-12-05 19:30:00,85.179,85.189,85.167,85.189,14400000.0
2007-12-05 19:31:00,85.192,85.205,85.184,85.205,11200000.0
2007-12-05 19:32:00,85.206,85.206,85.19,85.19,12800000.0
2007-12-05 19:33:00,85.222,85.24,85.222,85.238,12800000.0
2007-12-05 19:34:00,85.232,85.232,85.205,85.205,12800000.0
2007-12-05 19:35:00,85.195,85.21,85.195,85.199,17400000.0
2007-12-05 19:36:00,85.201,85.216,85.188,85.188,11200000.0
2007-12-05 19:37:00,85.198,85.216,85.198,85.211,11200000.0
2007-12-05 19:38:00,85.203,85.217,85.199,85.212,17600000.0
2007-12-05 19:39:00,85.219,85.231,85.218,85.231,16000000.0
2007-12-05 19:40:00,85.229,85.236,85.224,85.23,14400000.0
2007-12-05 19:41:00,85.218,85.219,85.211,85.211,17000000.0
2007-12-05 19:42:00,85.203,85.213,85.196,85.213,12800000.0
2007-12-05 19:43:00,85.199,85.212,85.18,85.212,11200000.0
2007-12-05 19:44:00,85.205,85.223,85.204,85.213,16000000.0
2007-12-05 19:45:00,85.203,85.221,85.203,85.221,12800000.0
2007-12-05 19:46:00,85.223,85.248,85.223,85.248,11200000.0
2007-12-05 19:47:00,85.249,85.253,85.235,85.235,16000000.0
2007-12-05 19:48:00,85.224,85.235,85.214,85.235,11200000.0
2007-12-05 19:49:00,85.251,85.254,85.237,85.237,12800000.0
2007-12-05 19:50:00,85.249,85.254,85.237,85.237,12800000.0
2007-12-05 19:51:00,85.251,85.251,85.241,85.241,9000000.0
2007-12-05 19:52:00,85.236,85.236,85.213,85.231,11200000.0
2007-12-05 19:53:00,85.229,85.229,85.224,85.224,2600000.0
2007-12-05 19:54:00,85.203,85.203,85.179,85.179,14400000.0
2007-12-05 19:55:00,85.147,85.147,85.122,85.122,12800000.0
2007-12-05 19:56:00,85.117,85.119,85.108,85.108,11200000.0
2007-12-05 19:57:00,85.055,85.055,85.042,85.055,12800000.0
2007-12-05 19:58:00,85.056,85.081,85.056,85.081,14400000.0
2007-12-05 19:59:00,85.084,85.095,85.063,85.074,14400000.0
2007-12-05 20:00:00,85.046,85.046,85.028,85.03,12800000.0
2007-12-05 20:01:00,85.042,85.053,85.038,85.053,11600000.0
2007-12-05 20:02:00,85.048,85.048,85.031,85.034,11200000.0
2007-12-05 20:03:00,85.028,85.028,84.96,84.96,16000000.0
2007-12-05 20:04:00,84.951,84.974,84.951,84.974,12800000.0
2007-12-05 20:05:00,84.983,84.983,84.968,84.968,12800000.0
2007-12-05 20:06:00,84.944,84.944,84.929,84.929,12800000.0
2007-12-05 20:07:00,84.929,84.929,84.92,84.929,8000000.0
2007-12-05 20:08:00,84.936,84.948,84.918,84.918,12800000.0
2007-12-05 20:09:00,84.888,84.888,84.842,84.843,16000000.0
2007-12-05 20:10:00,84.819,84.821,84.804,84.809,17000000.0
2007-12-05 20:11:00,84.802,84.826,84.802,84.826,14400000.0
2007-12-05 20:12:00,84.843,84.869,84.843,84.868,14400000.0
2007-12-05 20:13:00,84.879,84.879,84.844,84.844,11200000.0
2007-12-05 20:14:00,84.84,84.846,84.83,84.833,11200000.0
2007-12-05 20:15:00,84.836,84.836,84.768,84.768,11200000.0
2007-12-05 20:16:00,84.73,84.748,84.73,84.742,12800000.0
2007-12-05 20:17:00,84.772,84.814,84.772,84.814,12800000.0
2007-12-05 20:18:00,84.813,84.813,84.774,84.774,12800000.0
2007-12-05 20:19:00,84.758,84.758,84.71,84.71,11200000.0
2007-12-05 20:20:00,84.68,84.68,84.669,84.68,11200000.0
2007-12-05 20:21:00,84.706,84.728,84.706,84.727,12800000.0
2007-12-05 20:22:00,84.735,84.748,84.732,84.733,11200000.0
2007-12-05 20:23:00,84.723,84.745,84.719,84.724,11200000.0
2007-12-05 20:24:00,84.767,84.78,84.765,84.773,16000000.0
2007-12-05 20:25:00,84.774,84.774,84.768,84.773,12800000.0
2007-12-05 20:26:00,84.747,84.757,84.747,84.749,11200000.0
2007-12-05 20:27:00,84.745,84.765,84.745,84.765,17600000.0
2007-12-05 20:28:00,84.756,84.786,84.756,84.786,17600000.0
2007-12-05 20:29:00,84.807,84.825,84.807,84.825,4800000.0
2007-12-05 20:30:00,84.838,84.847,84.837,84.847,6400000.0
2007-12-05 20:31:00,84.849,84.849,84.839,84.843,14400000.0
2007-12-05 20:32:00,84.862,84.911,84.862,84.911,16000000.0
2007-12-05 20:33:00,84.935,84.935,84.901,84.902,16000000.0
2007-12-05 20:34:00,84.894,84.913,84.891,84.905,16000000.0
2007-12-05 20:35:00,84.908,84.923,84.908,84.915,9600000.0
2007-12-05 20:36:00,84.928,84.947,84.928,84.947,11200000.0
2007-12-05 20:37:00,84.958,84.967,84.95,84.95,17600000.0
2007-12-05 20:38:00,84.945,84.951,84.941,84.951,12800000.0
2007-12-05 20:39:00,84.932,84.932,84.915,84.925,16000000.0
2007-12-05 20:40:00,84.931,84.948,84.93,84.944,12800000.0
2007-12-05 20:41:00,84.941,84.941,84.916,84.916,6400000.0
2007-12-05 20:42:00,84.907,84.911,84.9,84.908,12800000.0
2007-12-05 20:43:00,84.906,84.918,84.906,84.916,11200000.0
2007-12-05 20:44:00,84.917,84.922,84.91,84.91,11200000.0
2007-12-05 20:45:00,84.896,84.897,84.878,84.878,11200000.0
2007-12-05 20:46:00,84.889,84.904,84.889,84.894,12200000.0
2007-12-05 20:47:00,84.871,84.88,84.812,84.877,11200000.0
2007-12-05 20:48:00,84.872,84.89,84.871,84.89,12200000.0
2007-12-05 20:49:00,84.891,84.903,84.886,84.903,12800000.0
2007-12-05 20:50:00,84.897,84.909,84.897,84.907,12800000.0
2007-12-05 20:51:00,84.918,84.921,84.909,84.911,9600000.0
2007-12-05 20:52:00,84.902,84.947,84.9,84.947,11200000.0
2007-12-05 20:53:00,84.965,84.984,84.965,84.982,12800000.0
2007-12-05 20:54:00,84.989,84.998,84.973,84.998,11200000.0
2007-12-05 20:55:00,84.982,84.982,84.967,84.972,12800000.0
2007-12-05 20:56:00,84.961,84.973,84.957,84.973,12200000.0
2007-12-05 20:57:00,84.972,84.972,84.958,84.958,10000000.0
2007-12-05 20:58:00,84.967,84.967,84.956,84.964,17600000.0
2007-12-05 20:59:00,84.959,84.959,84.936,84.936,16000000.0
2007-12-05 21:00:00,84.949,84.96,84.937,84.952,12800000.0
2007-12-05 21:01:00,84.945,84.946,84.932,84.932,11200000.0
2007-12-05 21:02:00,84.916,84.917,84.91,84.916,14400000.0
2007-12-05 21:03:00,84.891,84.891,84.884,84.89,11200000.0
2007-12-05 21:04:00,84.882,84.894,84.878,84.894,11200000.0
2007-12-05 21:05:00,84.9,84.912,84.9,84.909,14400000.0
2007-12-05 21:06:00,84.916,84.919,84.906,84.907,17600000.0
2007-12-05 21:07:00,84.896,84.913,84.896,84.905,12800000.0
2007-12-05 21:08:00,84.922,84.935,84.922,84.929,12800000.0
2007-12-05 21:09:00,84.922,84.936,84.922,84.936,14400000.0
2007-12-05 21:10:00,84.933,84.94,84.918,84.933,12800000.0
2007-12-05 21:11:00,84.93,84.941,84.93,84.94,17600000.0
2007-12-05 21:12:00,84.941,84.941,84.901,84.901,12800000.0
2007-12-05 21:13:00,84.888,84.888,84.869,84.869,12800000.0
2007-12-05 21:14:00,84.865,84.903,84.865,84.903,17600000.0
2007-12-05 21:15:00,84.884,84.884,84.854,84.861,17600000.0
2007-12-05 21:16:00,84.861,84.861,84.821,84.821,12800000.0
2007-12-05 21:17:00,84.806,84.811,84.791,84.791,12800000.0
2007-12-05 21:18:00,84.808,84.84,84.808,84.815,12800000.0
2007-12-05 21:19:00,84.801,84.829,84.784,84.829,12800000.0
2007-12-05 21:20:00,84.835,84.86,84.835,84.859,12200000.0
2007-12-05 21:21:00,84.83,84.83,84.794,84.794,16000000.0
2007-12-05 21:22:00,84.782,84.782,84.76,84.76,8000000.0
2007-12-05 21:23:00,84.744,84.752,84.728,84.732,14400000.0
2007-12-05 21:24:00,84.709,84.709,84.672,84.672,12800000.0
2007-12-05 21:25:00,84.653,84.68,84.648,84.68,12800000.0
2007-12-05 21:26:00,84.715,84.729,84.709,84.714,17600000.0
2007-12-05 21:27:00,84.694,84.715,84.693,84.701,12800000.0
2007-12-05 21:28:00,84.693,84.701,84.683,84.683,12800000.0
2007-12-05 21:29:00,84.685,84.734,84.685,84.734,11200000.0
2007-12-05 21:30:00,84.741,84.741,84.731,84.732,11600000.0
2007-12-05 21:31:00,84.723,84.737,84.722,84.731,17000000.0
2007-12-05 21:32:00,84.726,84.727,84.706,84.706,11200000.0
2007-12-05 21:33:00,84.716,84.716,84.696,84.704,11200000.0
2007-12-05 21:34:00,84.687,84.687,84.645,84.645,11200000.0
2007-12-05 21:35:00,84.641,84.666,84.637,84.665,11600000.0
2007-12-05 21:36:00,84.659,84.659,84.636,84.649,17600000.0
2007-12-05 21:37:00,84.652,84.652,84.622,84.638,12800000.0
2007-12-05 21:38:00,84.638,84.641,84.623,84.623,12800000.0
2007-12-05 21:39:00,84.627,84.639,84.626,84.629,16000000.0
2007-12-05 21:40:00,84.634,84.644,84.63,84.644,12200000.0
2007-12-05 21:41:00,84.637,84.64,84.619,84.619,11200000.0
2007-12-05 21:42:00,84.628,84.637,84.628,84.629,14400000.0
2007-12-05 21:43:00,84.641,84.649,84.641,84.648,17600000.0
2007-12-05 21:44:00,84.637,84.639,84.627,84.627,8000000.0
2007-12-05 21:45:00,84.632,84.663,84.632,84.66,12800000.0
2007-12-05 21:46:00,84.642,84.648,84.622,84.625,12800000.0
2007-12-05 21:47:00,84.628,84.643,84.627,84.643,8000000.0
2007-12-05 21:48:00,84.621,84.621,84.601,84.604,17600000.0
2007-12-05 21:49:00,84.604,84.612,84.523,84.605,8000000.0
2007-12-05 21:50:00,84.607,84.614,84.605,84.614,11200000.0
2007-12-05 21:51:00,84.612,84.612,84.592,84.592,6400000.0
2007-12-05 21:52:00,84.594,84.614,84.594,84.595,11200000.0
2007-12-05 21:53:00,84.569,84.573,84.548,84.548,17600000.0
2007-12-05 21:54:00,84.531,84.531,84.48,84.48,14400000.0
2007-12-05 21:55:00,84.442,84.455,84.432,84.454,16000000.0
2007-12-05 21:56:00,84.478,84.485,84.461,84.485,12800000.0
2007-12-05 21:57:00,84.474,84.564,84.474,84.564,8000000.0
2007-12-05 21:58:00,84.574,84.574,84.508,84.516,11200000.0
2007-12-05 21:59:00,84.506,84.506,84.463,84.463,8000000.0
2007-12-05 22:00:00,84.431,84.689,84.431,84.689,12800000.0
2007-12-05 22:01:00,84.733,84.776,84.67,84.67,12800000.0
2007-12-05 22:02:00,84.838,84.875,84.833,84.833,12800000.0
2007-12-05 22:03:00,84.812,84.812,84.801,84.801,3200000.0
2007-12-05 22:04:00,84.801,84.801,84.735,84.735,11200000.0
2007-12-05 22:05:00,84.797,84.797,84.76,84.76,11200000.0
2007-12-05 22:06:00,84.731,84.78,84.731,84.78,17600000.0
2007-12-05 22:07:00,84.796,84.796,84.769,84.776,12800000.0
2007-12-05 22:08:00,84.753,84.775,84.744,84.775,11200000.0
2007-12-05 22:09:00,84.765,84.782,84.765,84.773,11200000.0
2007-12-05 22:10:00,84.784,84.824,84.784,84.798,17000000.0
2007-12-05 22:11:00,84.847,84.946,84.847,84.946,8000000.0
2007-12-05 22:12:00,84.978,84.996,84.978,84.984,11200000.0
2007-12-05 22:13:00,84.989,84.993,84.988,84.993,4800000.0
2007-12-05 22:14:00,85.013,85.033,85.008,85.033,16000000.0
2007-12-05 22:15:00,85.053,85.081,85.053,85.081,9600000.0
2007-12-05 22:16:00,85.103,85.103,85.08,85.084,12800000.0
2007-12-05 22:17:00,85.072,85.075,85.05,85.05,11200000.0
2007-12-05 22:18:00,85.046,85.076,85.046,85.076,12800000.0
2007-12-05 22:19:00,85.111,85.234,85.111,85.234,13800000.0
2007-12-05 22:20:00,85.304,85.325,85.304,85.324,11200000.0
2007-12-05 22:21:00,85.338,85.344,85.338,85.344,4800000.0
2007-12-05 22:22:00,85.342,85.39,85.342,85.39,11200000.0
2007-12-05 22:23:00,85.397,85.41,85.397,85.407,12800000.0
2007-12-05 22:24:00,85.418,85.428,85.414,85.416,12800000.0
2007-12-05 22:25:00,85.412,85.412,85.394,85.394,9000000.0
2007-12-05 22:26:00,85.393,85.41,85.39,85.41,11200000.0
2007-12-05 22:27:00,85.419,85.419,85.397,85.397,12800000.0
2007-12-05 22:28:00,85.391,85.391,85.367,85.371,17600000.0
2007-12-05 22:29:00,85.361,85.361,85.329,85.329,8000000.0
2007-12-05 22:30:00,85.307,85.309,85.278,85.278,12800000.0
2007-12-05 22:31:00,85.276,85.309,85.266,85.309,11200000.0
2007-12-05 22:32:00,85.294,85.304,85.293,85.293,12800000.0
2007-12-05 22:33:00,85.291,85.322,85.291,85.322,12800000.0
2007-12-05 22:34:00,85.347,85.354,85.331,85.354,12800000.0
2007-12-05 22:35:00,85.337,85.337,85.321,85.321,12800000.0
2007-12-05 22:36:00,85.293,85.314,85.293,85.314,12800000.0
2007-12-05 22:37:00,85.309,85.322,85.308,85.322,12800000.0
2007-12-05 22:38:00,85.326,85.326,85.303,85.303,4800000.0
2007-12-05 22:39:00,85.265,85.27,85.254,85.27,8000000.0
2007-12-05 22:40:00,85.28,85.291,85.28,85.285,16000000.0
2007-12-05 22:41:00,85.293,85.295,85.271,85.295,8000000.0
2007-12-05 22:42:00,85.3,85.303,85.296,85.296,11200000.0
2007-12-05 22:43:00,85.315,85.315,85.244,85.293,9600000.0
2007-12-05 22:44:00,85.288,85.321,85.288,85.321,16000000.0
2007-12-05 22:45:00,85.324,85.324,85.302,85.312,14400000.0
2007-12-05 22:46:00,85.301,85.305,85.299,85.305,12800000.0
2007-12-05 22:47:00,85.282,85.291,85.269,85.269,12800000.0
2007-12-05 22:48:00,85.271,85.283,85.26,85.26,12800000.0
2007-12-05 22:49:00,85.288,85.299,85.284,85.299,17600000.0
2007-12-05 22:50:00,85.304,85.304,85.284,85.302,17600000.0
2007-12-05 22:51:00,85.303,85.32,85.299,85.32,8000000.0
2007-12-05 22:52:00,85.339,85.348,85.325,85.348,14400000.0
2007-12-05 22:53:00,85.343,85.344,85.338,85.344,10600000.0
2007-12-05 22:54:00,85.344,85.344,85.332,85.335,11200000.0
2007-12-05 22:55:00,85.317,85.341,85.315,85.332,14200000.0
2007-12-05 22:56:00,85.323,85.325,85.302,85.312,12800000.0
2007-12-05 22:57:00,85.338,85.395,85.338,85.395,8000000.0
2007-12-05 22:58:00,85.438,85.444,85.432,85.444,14400000.0
2007-12-05 22:59:00,85.426,85.426,85.418,85.418,3200000.0
2007-12-05 23:00:00,85.409,85.43,85.409,85.43,12800000.0
2007-12-05 23:01:00,85.415,85.415,85.394,85.398,11200000.0
2007-12-05 23:02:00,85.394,85.394,85.378,85.378,12800000.0
2007-12-05 23:03:00,85.379,85.388,85.377,85.377,12800000.0
2007-12-05 23:04:00,85.362,85.362,85.352,85.352,11200000.0
2007-12-05 23:05:00,85.36,85.367,85.345,85.348,12800000.0
2007-12-05 23:06:00,85.335,85.337,85.321,85.327,17600000.0
2007-12-05 23:07:00,85.331,85.331,85.322,85.328,11200000.0
2007-12-05 23:08:00,85.32,85.324,85.316,85.324,11200000.0
2007-12-05 23:09:00,85.283,85.283,85.269,85.281,8000000.0
2007-12-05 23:10:00,85.297,85.31,85.297,85.301,11200000.0
2007-12-05 23:11:00,85.318,85.318,85.307,85.314,12800000.0
2007-12-05 23:12:00,85.31,85.312,85.301,85.307,14400000.0
2007-12-05 23:13:00,85.316,85.325,85.316,85.32,14400000.0
2007-12-05 23:14:00,85.33,85.33,85.32,85.322,18000000.0
2007-12-05 23:15:00,85.293,85.318,85.293,85.318,4800000.0
2007-12-05 23:16:00,85.311,85.314,85.301,85.314,12800000.0
2007-12-05 23:17:00,85.325,85.347,85.325,85.347,4800000.0
2007-12-05 23:18:00,85.356,85.366,85.336,85.343,11200000.0
2007-12-05 23:19:00,85.351,85.357,85.351,85.357,3200000.0
2007-12-05 23:20:00,85.385,85.398,85.355,85.355,12800000.0
2007-12-05 23:21:00,85.329,85.329,85.283,85.287,9600000.0
2007-12-05 23:22:00,85.278,85.278,85.264,85.278,12800000.0
2007-12-05 23:23:00,85.279,85.29,85.279,85.29,12800000.0
2007-12-05 23:24:00,85.283,85.29,85.276,85.29,12200000.0
2007-12-05 23:25:00,85.282,85.285,85.181,85.25,11200000.0
2007-12-05 23:26:00,85.253,85.279,85.25,85.264,16000000.0
2007-12-05 23:27:00,85.244,85.266,85.236,85.266,16000000.0
2007-12-05 23:28:00,85.278,85.278,85.241,85.241,12800000.0
2007-12-05 23:29:00,85.243,85.269,85.243,85.263,11200000.0
2007-12-05 23:30:00,85.272,85.272,85.228,85.244,12800000.0
2007-12-05 23:31:00,85.259,85.261,85.254,85.256,11200000.0
2007-12-05 23:32:00,85.239,85.24,85.226,85.227,9600000.0
2007-12-05 23:33:00,85.204,85.218,85.204,85.209,14800000.0
2007-12-05 23:34:00,85.207,85.207,85.174,85.174,14400000.0
2007-12-05 23:35:00,85.179,85.198,85.179,85.198,12800000.0
2007-12-05 23:36:00,85.194,85.204,85.194,85.204,12800000.0
2007-12-05 23:37:00,85.209,85.216,85.189,85.189,16000000.0
2007-12-05 23:38:00,85.218,85.24,85.218,85.24,11200000.0
2007-12-05 23:39:00,85.236,85.247,85.151,85.234,11200000.0
2007-12-05 23:40:00,85.225,85.225,85.202,85.225,12800000.0
2007-12-05 23:41:00,85.27,85.299,85.27,85.299,12800000.0
2007-12-05 23:42:00,85.295,85.295,85.277,85.277,13800000.0
2007-12-05 23:43:00,85.225,85.232,85.225,85.232,11200000.0
2007-12-05 23:44:00,85.265,85.265,85.219,85.219,12800000.0
2007-12-05 23:45:00,85.225,85.241,85.225,85.241,12800000.0
2007-12-05 23:46:00,85.248,85.26,85.248,85.26,11200000.0
2007-12-05 23:47:00,85.259,85.266,85.244,85.266,11200000.0
2007-12-05 23:48:00,85.277,85.31,85.277,85.297,12800000.0
2007-12-05 23:49:00,85.305,85.309,85.303,85.309,14400000.0
2007-12-05 23:50:00,85.295,85.298,85.29,85.295,11200000.0
2007-12-05 23:51:00,85.291,85.293,85.285,85.29,11200000.0
2007-12-05 23:52:00,85.263,85.27,85.236,85.236,14400000.0
2007-12-05 23:53:00,85.248,85.272,85.244,85.272,14400000.0
2007-12-05 23:54:00,85.281,85.287,85.274,85.287,11200000.0
2007-12-05 23:55:00,85.291,85.292,85.283,85.287,13200000.0
2007-12-05 23:56:00,85.289,85.323,85.287,85.323,12800000.0
2007-12-05 23:57:00,85.316,85.339,85.305,85.339,12800000.0
2007-12-05 23:58:00,85.334,85.334,85.325,85.325,11200000.0
2007-12-05 23:59:00,85.316,85.32,85.302,85.307,14400000.0
2007-12-06 00:00:00,85.302,85.309,85.292,85.294,12200000.0
2007-12-06 00:01:00,85.293,85.316,85.293,85.316,8000000.0
2007-12-06 00:02:00,85.325,85.329,85.319,85.325,12800000.0
2007-12-06 00:03:00,85.316,85.316,85.3,85.3,12800000.0
2007-12-06 00:04:00,85.315,85.317,85.302,85.316,14400000.0
2007-12-06 00:05:00,85.312,85.312,85.263,85.263,14400000.0
2007-12-06 00:06:00,85.288,85.305,85.288,85.301,11200000.0
2007-12-06 00:07:00,85.308,85.321,85.308,85.319,9600000.0
2007-12-06 00:08:00,85.321,85.321,85.308,85.308,12200000.0
2007-12-06 00:09:00,85.302,85.312,85.299,85.299,12800000.0
2007-12-06 00:10:00,85.352,85.371,85.344,85.344,12800000.0
2007-12-06 00:11:00,85.331,85.344,85.326,85.344,12800000.0
2007-12-06 00:12:00,85.35,85.368,85.349,85.349,11200000.0
2007-12-06 00:13:00,85.372,85.397,85.372,85.397,9600000.0
2007-12-06 00:14:00,85.437,85.459,85.437,85.459,10600000.0
2007-12-06 00:15:00,85.479,85.488,85.479,85.481,8000000.0
2007-12-06 00:16:00,85.449,85.449,85.423,85.447,11200000.0
2007-12-06 00:17:00,85.434,85.438,85.427,85.432,9600000.0
2007-12-06 00:18:00,85.415,85.427,85.415,85.427,11200000.0
2007-12-06 00:19:00,85.426,85.426,85.412,85.416,12800000.0
2007-12-06 00:20:00,85.396,85.407,85.343,85.39,14400000.0
2007-12-06 00:21:00,85.398,85.402,85.396,85.402,12200000.0
2007-12-06 00:22:00,85.401,85.414,85.399,85.41,17600000.0
2007-12-06 00:23:00,85.402,85.402,85.374,85.374,11200000.0
2007-12-06 00:24:00,85.357,85.364,85.352,85.357,17600000.0
2007-12-06 00:25:00,85.359,85.359,85.355,85.355,3200000.0
2007-12-06 00:26:00,85.366,85.379,85.366,85.378,11200000.0
2007-12-06 00:27:00,85.373,85.388,85.373,85.388,8000000.0
2007-12-06 00:28:00,85.39,85.396,85.389,85.392,12800000.0
2007-12-06 00:29:00,85.394,85.408,85.341,85.408,9600000.0
2007-12-06 00:30:00,85.42,85.429,85.42,85.421,12800000.0
2007-12-06 00:31:00,85.428,85.432,85.417,85.432,9600000.0
2007-12-06 00:32:00,85.444,85.459,85.444,85.456,14400000.0
2007-12-06 00:33:00,85.45,85.484,85.45,85.484,9600000.0
2007-12-06 00:34:00,85.487,85.578,85.487,85.578,17600000.0
2007-12-06 00:35:00,85.552,85.575,85.543,85.575,9600000.0
2007-12-06 00:36:00,85.599,85.599,85.588,85.59,12800000.0
2007-12-06 00:37:00,85.585,85.585,85.569,85.57,11200000.0
2007-12-06 00:38:00,85.57,85.587,85.567,85.587,14400000.0
2007-12-06 00:39:00,85.608,85.61,85.602,85.607,12800000.0
2007-12-06 00:40:00,85.61,85.622,85.606,85.622,12800000.0
2007-12-06 00:41:00,85.651,85.661,85.64,85.661,9600000.0
2007-12-06 00:42:00,85.663,85.663,85.627,85.629,11200000.0
2007-12-06 00:43:00,85.633,85.641,85.633,85.633,8000000.0
2007-12-06 00:44:00,85.635,85.652,85.628,85.652,17600000.0
2007-12-06 00:45:00,85.645,85.665,85.645,85.665,11200000.0
2007-12-06 00:46:00,85.662,85.671,85.635,85.635,16000000.0
2007-12-06 00:47:00,85.613,85.618,85.61,85.618,17600000.0
2007-12-06 00:48:00,85.623,85.623,85.538,85.538,11200000.0
2007-12-06 00:49:00,85.531,85.549,85.531,85.543,9600000.0
2007-12-06 00:50:00,85.536,85.536,85.527,85.528,11200000.0
2007-12-06 00:51:00,85.536,85.547,85.531,85.547,11200000.0
2007-12-06 00:52:00,85.551,85.562,85.551,85.556,14400000.0
2007-12-06 00:53:00,85.563,85.563,85.546,85.563,9000000.0
2007-12-06 00:54:00,85.555,85.567,85.555,85.565,16000000.0
2007-12-06 00:55:00,85.58,85.583,85.575,85.575,11200000.0
2007-12-06 00:56:00,85.578,85.586,85.575,85.575,14400000.0
2007-12-06 00:57:00,85.573,85.583,85.573,85.576,12800000.0
2007-12-06 00:58:00,85.582,85.602,85.582,85.601,11200000.0
2007-12-06 00:59:00,85.508,85.603,85.508,85.603,11200000.0
2007-12-06 01:00:00,85.611,85.615,85.607,85.611,9600000.0
2007-12-06 01:01:00,85.623,85.637,85.611,85.628,9600000.0
2007-12-06 01:02:00,85.633,85.633,85.622,85.631,11200000.0
2007-12-06 01:03:00,85.641,85.641,85.64,85.64,3200000.0
2007-12-06 01:04:00,85.628,85.628,85.586,85.586,11200000.0
2007-12-06 01:05:00,85.603,85.603,85.49,85.49,11200000.0
2007-12-06 01:06:00,85.585,85.598,85.585,85.596,11200000.0
2007-12-06 01:07:00,85.602,85.604,85.586,85.603,11200000.0
2007-12-06 01:08:00,85.614,85.629,85.607,85.629,11200000.0
2007-12-06 01:09:00,85.638,85.666,85.632,85.666,11200000.0
2007-12-06 01:10:00,85.665,85.672,85.648,85.648,17600000.0
2007-12-06 01:11:00,85.646,85.646,85.633,85.633,8000000.0
2007-12-06 01:12:00,85.641,85.652,85.639,85.642,12800000.0
2007-12-06 01:13:00,85.637,85.651,85.632,85.651,12800000.0
2007-12-06 01:14:00,85.652,85.652,85.647,85.647,4800000.0
2007-12-06 01:15:00,85.629,85.641,85.629,85.64,9600000.0
2007-12-06 01:16:00,85.653,85.653,85.642,85.647,11200000.0
2007-12-06 01:17:00,85.65,85.655,85.643,85.655,9000000.0
2007-12-06 01:18:00,85.658,85.658,85.638,85.638,11200000.0
2007-12-06 01:19:00,85.629,85.631,85.625,85.628,8000000.0
2007-12-06 01:20:00,85.623,85.63,85.62,85.625,16000000.0
2007-12-06 01:21:00,85.605,85.605,85.588,85.588,4800000.0
2007-12-06 01:22:00,85.573,85.6,85.573,85.6,12800000.0
2007-12-06 01:23:00,85.589,85.589,85.58,85.58,6400000.0
2007-12-06 01:24:00,85.58,85.58,85.569,85.571,12800000.0
2007-12-06 01:25:00,85.572,85.589,85.572,85.574,12800000.0
2007-12-06 01:26:00,85.575,85.575,85.561,85.573,11200000.0
2007-12-06 01:27:00,85.575,85.575,85.552,85.552,3200000.0
2007-12-06 01:28:00,85.534,85.534,85.493,85.493,17600000.0
2007-12-06 01:29:00,85.507,85.525,85.507,85.525,11200000.0
2007-12-06 01:30:00,85.531,85.531,85.497,85.521,11200000.0
2007-12-06 01:31:00,85.518,85.518,85.508,85.508,3200000.0
2007-12-06 01:32:00,85.481,85.481,85.473,85.479,10600000.0
2007-12-06 01:33:00,85.468,85.468,85.405,85.406,9600000.0
2007-12-06 01:34:00,85.41,85.42,85.407,85.407,17600000.0
2007-12-06 01:35:00,85.406,85.406,85.389,85.392,12800000.0
2007-12-06 01:36:00,85.406,85.415,85.398,85.409,12800000.0
2007-12-06 01:37:00,85.419,85.423,85.415,85.42,16000000.0
2007-12-06 01:38:00,85.412,85.432,85.407,85.407,17000000.0
2007-12-06 01:39:00,85.411,85.415,85.406,85.406,8000000.0
2007-12-06 01:40:00,85.411,85.411,85.395,85.4,12800000.0
2007-12-06 01:41:00,85.394,85.421,85.394,85.421,8000000.0
2007-12-06 01:42:00,85.424,85.424,85.408,85.408,11200000.0
2007-12-06 01:43:00,85.411,85.414,85.354,85.413,9600000.0
2007-12-06 01:44:00,85.409,85.413,85.392,85.392,11600000.0
2007-12-06 01:45:00,85.398,85.417,85.398,85.414,12800000.0
2007-12-06 01:46:00,85.419,85.435,85.419,85.425,11200000.0
2007-12-06 01:47:00,85.412,85.419,85.405,85.405,11200000.0
2007-12-06 01:48:00,85.399,85.409,85.397,85.402,12800000.0
2007-12-06 01:49:00,85.406,85.406,85.298,85.406,9600000.0
2007-12-06 01:50:00,85.432,85.442,85.426,85.442,16000000.0
2007-12-06 01:51:00,85.424,85.435,85.415,85.435,7400000.0
2007-12-06 01:52:00,85.471,85.489,85.471,85.477,12800000.0
2007-12-06 01:53:00,85.461,85.482,85.461,85.478,12800000.0
2007-12-06 01:54:00,85.477,85.482,85.473,85.481,12800000.0
2007-12-06 01:55:00,85.473,85.502,85.473,85.502,9600000.0
2007-12-06 01:56:00,85.509,85.523,85.507,85.52,16000000.0
2007-12-06 01:57:00,85.511,85.521,85.511,85.515,12800000.0
2007-12-06 01:58:00,85.516,85.519,85.509,85.509,17600000.0
2007-12-06 01:59:00,85.519,85.537,85.519,85.531,9600000.0
2007-12-06 02:00:00,85.518,85.52,85.499,85.499,12800000.0
2007-12-06 02:01:00,85.489,85.489,85.48,85.485,11000000.0
2007-12-06 02:02:00,85.503,85.516,85.499,85.499,11200000.0
2007-12-06 02:03:00,85.511,85.518,85.501,85.501,12800000.0
2007-12-06 02:04:00,85.483,85.501,85.481,85.494,12800000.0
2007-12-06 02:05:00,85.488,85.504,85.488,85.498,12800000.0
2007-12-06 02:06:00,85.493,85.499,85.49,85.499,8000000.0
2007-12-06 02:07:00,85.466,85.471,85.465,85.465,20800000.0
2007-12-06 02:08:00,85.473,85.494,85.473,85.491,11200000.0
2007-12-06 02:09:00,85.517,85.542,85.517,85.542,14400000.0
2007-12-06 02:10:00,85.546,85.546,85.52,85.52,8000000.0
2007-12-06 02:11:00,85.533,85.537,85.512,85.537,12800000.0
2007-12-06 02:12:00,85.545,85.557,85.545,85.55,14400000.0
2007-12-06 02:13:00,85.552,85.566,85.544,85.555,16400000.0
2007-12-06 02:14:00,85.569,85.569,85.552,85.562,9600000.0
2007-12-06 02:15:00,85.555,85.555,85.537,85.543,12800000.0
2007-12-06 02:16:00,85.557,85.567,85.557,85.565,11200000.0
2007-12-06 02:17:00,85.563,85.584,85.563,85.584,11200000.0
2007-12-06 02:18:00,85.589,85.619,85.589,85.619,9600000.0
2007-12-06 02:19:00,85.618,85.618,85.588,85.588,11200000.0
2007-12-06 02:20:00,85.589,85.589,85.578,85.578,8000000.0
2007-12-06 02:21:00,85.575,85.585,85.567,85.578,17000000.0
2007-12-06 02:22:00,85.59,85.594,85.586,85.586,14400000.0
2007-12-06 02:23:00,85.571,85.587,85.571,85.587,11200000.0
2007-12-06 02:24:00,85.585,85.596,85.585,85.595,9600000.0
2007-12-06 02:25:00,85.596,85.597,85.589,85.59,23400000.0
2007-12-06 02:26:00,85.587,85.593,85.58,85.59,11200000.0
2007-12-06 02:27:00,85.546,85.583,85.543,85.568,12800000.0
2007-12-06 02:28:00,85.596,85.606,85.59,85.59,11200000.0
2007-12-06 02:29:00,85.59,85.597,85.59,85.594,11200000.0
2007-12-06 02:30:00,85.592,85.604,85.589,85.604,8000000.0
2007-12-06 02:31:00,85.603,85.603,85.592,85.598,14400000.0
2007-12-06 02:32:00,85.595,85.595,85.582,85.588,13200000.0
2007-12-06 02:33:00,85.585,85.596,85.585,85.585,11200000.0
2007-12-06 02:34:00,85.587,85.587,85.574,85.585,12800000.0
2007-12-06 02:35:00,85.587,85.602,85.587,85.602,12800000.0
2007-12-06 02:36:00,85.61,85.643,85.61,85.643,11200000.0
2007-12-06 02:37:00,85.648,85.651,85.643,85.646,12800000.0
2007-12-06 02:38:00,85.659,85.687,85.659,85.685,12800000.0
2007-12-06 02:39:00,85.679,85.687,85.673,85.673,11200000.0
2007-12-06 02:40:00,85.679,85.687,85.679,85.686,9600000.0
2007-12-06 02:41:00,85.704,85.729,85.704,85.719,12800000.0
2007-12-06 02:42:00,85.712,85.72,85.71,85.71,4800000.0
2007-12-06 02:43:00,85.735,85.752,85.735,85.752,25600000.0
2007-12-06 02:44:00,85.763,85.765,85.756,85.76,12800000.0
2007-12-06 02:45:00,85.757,85.77,85.755,85.755,16000000.0
2007-12-06 02:46:00,85.752,85.759,85.744,85.746,8000000.0
2007-12-06 02:47:00,85.758,85.774,85.758,85.77,15400000.0
2007-12-06 02:48:00,85.763,85.763,85.729,85.753,10600000.0
2007-12-06 02:49:00,85.782,85.789,85.771,85.773,16000000.0
2007-12-06 02:50:00,85.753,85.769,85.753,85.756,17600000.0
2007-12-06 02:51:00,85.742,85.742,85.705,85.705,16000000.0
2007-12-06 02:52:00,85.689,85.707,85.679,85.707,9600000.0
2007-12-06 02:53:00,85.71,85.71,85.638,85.703,12800000.0
2007-12-06 02:54:00,85.712,85.712,85.689,85.709,9600000.0
2007-12-06 02:55:00,85.691,85.701,85.688,85.701,12800000.0
2007-12-06 02:56:00,85.712,85.72,85.709,85.709,11200000.0
2007-12-06 02:57:00,85.729,85.734,85.727,85.727,11200000.0
2007-12-06 02:58:00,85.72,85.721,85.715,85.715,9600000.0
2007-12-06 02:59:00,85.714,85.756,85.714,85.756,16000000.0
2007-12-06 03:00:00,85.765,85.772,85.754,85.764,11200000.0
2007-12-06 03:01:00,85.776,85.783,85.776,85.781,12800000.0
2007-12-06 03:02:00,85.767,85.768,85.751,85.768,12800000.0
2007-12-06 03:03:00,85.766,85.766,85.757,85.76,12800000.0
2007-12-06 03:04:00,85.757,85.771,85.735,85.763,17600000.0
2007-12-06 03:05:00,85.766,85.781,85.766,85.779,17600000.0
2007-12-06 03:06:00,85.784,85.805,85.776,85.801,11200000.0
2007-12-06 03:07:00,85.808,85.824,85.808,85.824,10600000.0
2007-12-06 03:08:00,85.81,85.82,85.809,85.82,8000000.0
2007-12-06 03:09:00,85.833,85.833,85.815,85.829,14400000.0
2007-12-06 03:10:00,85.874,85.895,85.874,85.895,11200000.0
2007-12-06 03:11:00,85.891,85.922,85.891,85.922,12800000.0
2007-12-06 03:12:00,85.904,85.904,85.89,85.89,3200000.0
2007-12-06 03:13:00,85.87,85.873,85.864,85.872,14400000.0
2007-12-06 03:14:00,85.865,85.871,85.814,85.814,12800000.0
2007-12-06 03:15:00,85.804,85.81,85.788,85.805,17600000.0
2007-12-06 03:16:00,85.787,85.802,85.787,85.801,9600000.0
2007-12-06 03:17:00,85.805,85.812,85.796,85.796,12800000.0
2007-12-06 03:18:00,85.796,85.796,85.783,85.795,9600000.0
2007-12-06 03:19:00,85.804,85.837,85.804,85.834,16000000.0
2007-12-06 03:20:00,85.843,85.846,85.829,85.844,16000000.0
2007-12-06 03:21:00,85.835,85.844,85.834,85.844,11200000.0
2007-12-06 03:22:00,85.838,85.851,85.828,85.851,12200000.0
2007-12-06 03:23:00,85.853,85.863,85.85,85.852,17600000.0
2007-12-06 03:24:00,85.841,85.841,85.824,85.824,9600000.0
2007-12-06 03:25:00,85.832,85.832,85.824,85.829,19200000.0
2007-12-06 03:26:00,85.826,85.831,85.823,85.823,13200000.0
2007-12-06 03:27:00,85.84,85.845,85.833,85.843,12800000.0
2007-12-06 03:28:00,85.849,85.849,85.841,85.846,12800000.0
2007-12-06 03:29:00,85.834,85.834,85.808,85.808,11200000.0
2007-12-06 03:30:00,85.822,85.822,85.811,85.812,12800000.0
2007-12-06 03:31:00,85.778,85.778,85.753,85.753,31400000.0
2007-12-06 03:32:00,85.766,85.773,85.752,85.759,11200000.0
2007-12-06 03:33:00,85.749,85.763,85.749,85.759,12800000.0
2007-12-06 03:34:00,85.758,85.763,85.755,85.763,9600000.0
2007-12-06 03:35:00,85.757,85.764,85.745,85.764,14800000.0
2007-12-06 03:36:00,85.762,85.773,85.762,85.765,12800000.0
2007-12-06 03:37:00,85.747,85.766,85.745,85.745,17600000.0
2007-12-06 03:38:00,85.75,85.753,85.75,85.752,5200000.0
2007-12-06 03:39:00,85.725,85.744,85.715,85.715,18000000.0
2007-12-06 03:40:00,85.758,85.762,85.749,85.749,12800000.0
2007-12-06 03:41:00,85.738,85.739,85.732,85.734,12800000.0
2007-12-06 03:42:00,85.741,85.741,85.721,85.721,6400000.0
2007-12-06 03:43:00,85.672,85.693,85.672,85.693,14400000.0
2007-12-06 03:44:00,85.724,85.731,85.724,85.731,8000000.0
2007-12-06 03:45:00,85.705,85.742,85.705,85.742,14400000.0
2007-12-06 03:46:00,85.751,85.755,85.751,85.754,6800000.0
2007-12-06 03:47:00,85.741,85.743,85.726,85.726,12800000.0
2007-12-06 03:48:00,85.743,85.759,85.743,85.759,9600000.0
2007-12-06 03:49:00,85.765,85.795,85.761,85.795,12800000.0
2007-12-06 03:50:00,85.781,85.791,85.766,85.776,10000000.0
2007-12-06 03:51:00,85.766,85.766,85.732,85.732,12800000.0
2007-12-06 03:52:00,85.732,85.737,85.732,85.732,8000000.0
2007-12-06 03:53:00,85.727,85.733,85.723,85.73,11200000.0
2007-12-06 03:54:00,85.726,85.726,85.631,85.726,11200000.0
2007-12-06 03:55:00,85.733,85.751,85.732,85.732,11200000.0
2007-12-06 03:56:00,85.738,85.743,85.738,85.738,11200000.0
2007-12-06 03:57:00,85.737,85.752,85.72,85.741,11200000.0
2007-12-06 03:58:00,85.735,85.742,85.734,85.737,12800000.0
2007-12-06 03:59:00,85.737,85.749,85.731,85.731,17600000.0
2007-12-06 04:00:00,85.731,85.744,85.726,85.743,14400000.0
2007-12-06 04:01:00,85.742,85.742,85.716,85.723,11200000.0
2007-12-06 04:02:00,85.73,85.74,85.73,85.731,12800000.0
2007-12-06 04:03:00,85.722,85.727,85.626,85.626,11200000.0
2007-12-06 04:04:00,85.742,85.743,85.733,85.743,14400000.0
2007-12-06 04:05:00,85.748,85.758,85.729,85.74,13800000.0
2007-12-06 04:06:00,85.739,85.742,85.713,85.713,13800000.0
2007-12-06 04:07:00,85.724,85.728,85.716,85.716,12800000.0
2007-12-06 04:08:00,85.719,85.733,85.699,85.733,12800000.0
2007-12-06 04:09:00,85.728,85.728,85.714,85.714,11200000.0
2007-12-06 04:10:00,85.708,85.739,85.707,85.737,16000000.0
2007-12-06 04:11:00,85.725,85.732,85.724,85.725,16000000.0
2007-12-06 04:12:00,85.728,85.733,85.72,85.733,12800000.0
2007-12-06 04:13:00,85.719,85.743,85.719,85.73,17600000.0
2007-12-06 04:14:00,85.72,85.72,85.68,85.68,11200000.0
2007-12-06 04:15:00,85.684,85.684,85.676,85.677,16000000.0
2007-12-06 04:16:00,85.689,85.699,85.687,85.699,14400000.0
2007-12-06 04:17:00,85.702,85.702,85.668,85.695,18000000.0
2007-12-06 04:18:00,85.712,85.717,85.708,85.708,12800000.0
2007-12-06 04:19:00,85.702,85.703,85.683,85.701,34600000.0
2007-12-06 04:20:00,85.693,85.711,85.692,85.711,11200000.0
2007-12-06 04:21:00,85.705,85.705,85.667,85.667,11200000.0
2007-12-06 04:22:00,85.678,85.689,85.678,85.68,12800000.0
2007-12-06 04:23:00,85.666,85.685,85.666,85.685,12800000.0
2007-12-06 04:24:00,85.681,85.681,85.667,85.675,16000000.0
2007-12-06 04:25:00,85.673,85.673,85.658,85.667,16400000.0
2007-12-06 04:26:00,85.679,85.701,85.679,85.701,12800000.0
2007-12-06 04:27:00,85.702,85.704,85.688,85.688,17600000.0
2007-12-06 04:28:00,85.678,85.685,85.667,85.667,12800000.0
2007-12-06 04:29:00,85.649,85.673,85.649,85.662,16000000.0
2007-12-06 04:30:00,85.659,85.68,85.608,85.68,11200000.0
2007-12-06 04:31:00,85.677,85.677,85.667,85.667,12800000.0
2007-12-06 04:32:00,85.674,85.687,85.673,85.687,17600000.0
2007-12-06 04:33:00,85.696,85.704,85.693,85.693,12800000.0
2007-12-06 04:34:00,85.695,85.707,85.69,85.69,14400000.0
2007-12-06 04:35:00,85.691,85.691,85.667,85.667,11200000.0
2007-12-06 04:36:00,85.65,85.682,85.65,85.682,11200000.0
2007-12-06 04:37:00,85.675,85.675,85.652,85.656,12800000.0
2007-12-06 04:38:00,85.645,85.646,85.63,85.63,16000000.0
2007-12-06 04:39:00,85.646,85.651,85.634,85.645,14400000.0
2007-12-06 04:40:00,85.641,85.657,85.641,85.648,12800000.0
2007-12-06 04:41:00,85.649,85.649,85.627,85.627,11600000.0
2007-12-06 04:42:00,85.634,85.657,85.634,85.657,11200000.0
2007-12-06 04:43:00,85.644,85.644,85.639,85.639,3200000.0
2007-12-06 04:44:00,85.634,85.634,85.606,85.606,17600000.0
2007-12-06 04:45:00,85.579,85.579,85.547,85.561,11200000.0
2007-12-06 04:46:00,85.555,85.571,85.551,85.564,12800000.0
2007-12-06 04:47:00,85.584,85.584,85.564,85.57,16000000.0
2007-12-06 04:48:00,85.582,85.588,85.578,85.588,11200000.0
2007-12-06 04:49:00,85.584,85.59,85.579,85.59,12800000.0
2007-12-06 04:50:00,85.585,85.597,85.585,85.596,17600000.0
2007-12-06 04:51:00,85.596,85.598,85.59,85.59,16000000.0
2007-12-06 04:52:00,85.589,85.589,85.577,85.577,12800000.0
2007-12-06 04:53:00,85.578,85.589,85.578,85.589,12800000.0
2007-12-06 04:54:00,85.584,85.595,85.584,85.592,33600000.0
2007-12-06 04:55:00,85.618,85.625,85.617,85.62,11200000.0
2007-12-06 04:56:00,85.62,85.62,85.586,85.589,16000000.0
2007-12-06 04:57:00,85.597,85.607,85.593,85.607,17600000.0
2007-12-06 04:58:00,85.6,85.617,85.6,85.61,14400000.0
2007-12-06 04:59:00,85.632,85.671,85.632,85.671,17600000.0
2007-12-06 05:00:00,85.665,85.67,85.661,85.665,17600000.0
2007-12-06 05:01:00,85.647,85.653,85.64,85.646,14400000.0
2007-12-06 05:02:00,85.642,85.649,85.636,85.648,17600000.0
2007-12-06 05:03:00,85.654,85.656,85.65,85.65,17600000.0
2007-12-06 05:04:00,85.647,85.647,85.621,85.629,12800000.0
2007-12-06 05:05:00,85.646,85.649,85.619,85.636,12800000.0
2007-12-06 05:06:00,85.652,85.657,85.65,85.65,11200000.0
2007-12-06 05:07:00,85.654,85.654,85.628,85.628,11200000.0
2007-12-06 05:08:00,85.642,85.642,85.613,85.613,11200000.0
2007-12-06 05:09:00,85.604,85.612,85.601,85.607,11200000.0
2007-12-06 05:10:00,85.611,85.616,85.61,85.61,12800000.0
2007-12-06 05:11:00,85.616,85.623,85.616,85.621,11200000.0
2007-12-06 05:12:00,85.613,85.621,85.601,85.601,17600000.0
2007-12-06 05:13:00,85.58,85.58,85.56,85.562,11200000.0
2007-12-06 05:14:00,85.554,85.58,85.554,85.58,16000000.0
2007-12-06 05:15:00,85.59,85.604,85.59,85.591,12800000.0
2007-12-06 05:16:00,85.557,85.557,85.534,85.535,16000000.0
2007-12-06 05:17:00,85.503,85.503,85.472,85.482,18000000.0
2007-12-06 05:18:00,85.495,85.514,85.495,85.514,11200000.0
2007-12-06 05:19:00,85.504,85.511,85.499,85.508,17600000.0
2007-12-06 05:20:00,85.5,85.5,85.491,85.494,12800000.0
2007-12-06 05:21:00,85.512,85.516,85.501,85.516,17600000.0
2007-12-06 05:22:00,85.497,85.503,85.495,85.495,25600000.0
2007-12-06 05:23:00,85.493,85.524,85.493,85.52,17600000.0
2007-12-06 05:24:00,85.516,85.522,85.508,85.517,12800000.0
2007-12-06 05:25:00,85.519,85.519,85.493,85.516,12800000.0
2007-12-06 05:26:00,85.51,85.52,85.503,85.515,11200000.0
2007-12-06 05:27:00,85.51,85.541,85.51,85.529,12800000.0
2007-12-06 05:28:00,85.508,85.523,85.508,85.523,11200000.0
2007-12-06 05:29:00,85.515,85.52,85.508,85.517,17600000.0
2007-12-06 05:30:00,85.521,85.531,85.519,85.524,16000000.0
2007-12-06 05:31:00,85.498,85.508,85.484,85.506,11200000.0
2007-12-06 05:32:00,85.511,85.511,85.505,85.505,12800000.0
2007-12-06 05:33:00,85.507,85.515,85.499,85.5,11200000.0
2007-12-06 05:34:00,85.49,85.492,85.462,85.464,16000000.0
2007-12-06 05:35:00,85.478,85.506,85.478,85.505,11200000.0
2007-12-06 05:36:00,85.514,85.514,85.477,85.477,13200000.0
2007-12-06 05:37:00,85.474,85.502,85.474,85.502,13200000.0
2007-12-06 05:38:00,85.501,85.512,85.501,85.512,10600000.0
2007-12-06 05:39:00,85.499,85.51,85.498,85.498,12800000.0
2007-12-06 05:40:00,85.51,85.51,85.5,85.506,11200000.0
2007-12-06 05:41:00,85.503,85.503,85.486,85.486,9600000.0
2007-12-06 05:42:00,85.503,85.503,85.438,85.497,6400000.0
2007-12-06 05:43:00,85.495,85.501,85.491,85.493,12800000.0
2007-12-06 05:44:00,85.488,85.491,85.486,85.488,14400000.0
2007-12-06 05:45:00,85.494,85.508,85.492,85.498,12800000.0
2007-12-06 05:46:00,85.504,85.512,85.497,85.497,12800000.0
2007-12-06 05:47:00,85.51,85.52,85.501,85.52,12800000.0
2007-12-06 05:48:00,85.52,85.52,85.512,85.517,11200000.0
2007-12-06 05:49:00,85.518,85.518,85.484,85.484,12800000.0
2007-12-06 05:50:00,85.476,85.501,85.473,85.501,12800000.0
2007-12-06 05:51:00,85.514,85.514,85.496,85.504,16000000.0
2007-12-06 05:52:00,85.501,85.504,85.493,85.504,16000000.0
2007-12-06 05:53:00,85.511,85.511,85.488,85.49,12200000.0
2007-12-06 05:54:00,85.497,85.515,85.497,85.505,11200000.0
2007-12-06 05:55:00,85.514,85.52,85.513,85.513,16000000.0
2007-12-06 05:56:00,85.506,85.515,85.506,85.515,17600000.0
2007-12-06 05:57:00,85.53,85.538,85.53,85.538,11200000.0
2007-12-06 05:58:00,85.539,85.539,85.525,85.525,11200000.0
2007-12-06 05:59:00,85.532,85.535,85.519,85.519,17600000.0
2007-12-06 06:00:00,85.5,85.512,85.498,85.498,12800000.0
2007-12-06 06:01:00,85.488,85.488,85.472,85.472,17600000.0
2007-12-06 06:02:00,85.475,85.483,85.468,85.468,17600000.0
2007-12-06 06:03:00,85.476,85.494,85.476,85.494,12800000.0
2007-12-06 06:04:00,85.495,85.495,85.479,85.488,12800000.0
2007-12-06 06:05:00,85.514,85.518,85.512,85.518,11200000.0
2007-12-06 06:06:00,85.511,85.511,85.505,85.51,11600000.0
2007-12-06 06:07:00,85.506,85.51,85.496,85.496,11200000.0
2007-12-06 06:08:00,85.488,85.5,85.488,85.5,17600000.0
2007-12-06 06:09:00,85.508,85.513,85.494,85.513,12800000.0
2007-12-06 06:10:00,85.52,85.526,85.502,85.502,11200000.0
2007-12-06 06:11:00,85.511,85.511,85.502,85.502,35200000.0
2007-12-06 06:12:00,85.501,85.503,85.495,85.502,11200000.0
2007-12-06 06:13:00,85.509,85.522,85.503,85.522,14400000.0
2007-12-06 06:14:00,85.527,85.531,85.521,85.526,17600000.0
2007-12-06 06:15:00,85.525,85.529,85.52,85.528,12800000.0
2007-12-06 06:16:00,85.523,85.523,85.509,85.509,14400000.0
2007-12-06 06:17:00,85.499,85.499,85.473,85.497,14400000.0
2007-12-06 06:18:00,85.479,85.487,85.396,85.48,11200000.0
2007-12-06 06:19:00,85.475,85.475,85.461,85.466,11600000.0
2007-12-06 06:20:00,85.479,85.504,85.478,85.498,12800000.0
2007-12-06 06:21:00,85.424,85.554,85.424,85.515,12800000.0
2007-12-06 06:22:00,85.506,85.506,85.481,85.481,16000000.0
2007-12-06 06:23:00,85.505,85.505,85.497,85.503,11200000.0
2007-12-06 06:24:00,85.523,85.524,85.515,85.515,14400000.0
2007-12-06 06:25:00,85.508,85.508,85.466,85.469,18000000.0
2007-12-06 06:26:00,85.48,85.492,85.48,85.492,11200000.0
2007-12-06 06:27:00,85.494,85.494,85.484,85.487,14400000.0
2007-12-06 06:28:00,85.481,85.495,85.481,85.486,16000000.0
2007-12-06 06:29:00,85.479,85.479,85.467,85.469,12800000.0
2007-12-06 06:30:00,85.459,85.494,85.459,85.494,27200000.0
2007-12-06 06:31:00,85.497,85.497,85.475,85.485,11200000.0
2007-12-06 06:32:00,85.487,85.498,85.485,85.498,22400000.0
2007-12-06 06:33:00,85.5,85.5,85.491,85.493,23400000.0
2007-12-06 06:34:00,85.486,85.493,85.484,85.487,17600000.0
2007-12-06 06:35:00,85.48,85.499,85.48,85.499,11200000.0
2007-12-06 06:36:00,85.458,85.482,85.458,85.482,12800000.0
2007-12-06 06:37:00,85.482,85.493,85.482,85.484,12800000.0
2007-12-06 06:38:00,85.488,85.497,85.488,85.497,17600000.0
2007-12-06 06:39:00,85.49,85.492,85.464,85.464,14400000.0
2007-12-06 06:40:00,85.485,85.498,85.485,85.485,10600000.0
2007-12-06 06:41:00,85.488,85.495,85.483,85.494,10000000.0
2007-12-06 06:42:00,85.492,85.494,85.488,85.49,14400000.0
2007-12-06 06:43:00,85.484,85.488,85.482,85.482,19200000.0
2007-12-06 06:44:00,85.472,85.496,85.467,85.496,11200000.0
2007-12-06 06:45:00,85.499,85.5,85.482,85.5,12800000.0
2007-12-06 06:46:00,85.508,85.51,85.498,85.498,16000000.0
2007-12-06 06:47:00,85.502,85.502,85.489,85.501,12800000.0
2007-12-06 06:48:00,85.504,85.507,85.485,85.497,12800000.0
2007-12-06 06:49:00,85.497,85.511,85.497,85.498,12800000.0
2007-12-06 06:50:00,85.504,85.504,85.484,85.503,14400000.0
2007-12-06 06:51:00,85.506,85.506,85.497,85.506,16000000.0
2007-12-06 06:52:00,85.507,85.518,85.499,85.518,14400000.0
2007-12-06 06:53:00,85.516,85.516,85.502,85.502,11200000.0
2007-12-06 06:54:00,85.494,85.505,85.484,85.484,12800000.0
2007-12-06 06:55:00,85.487,85.511,85.484,85.511,16000000.0
2007-12-06 06:56:00,85.51,85.51,85.504,85.504,12200000.0
2007-12-06 06:57:00,85.508,85.514,85.497,85.497,16000000.0
2007-12-06 06:58:00,85.484,85.487,85.476,85.482,11200000.0
2007-12-06 06:59:00,85.502,85.502,85.475,85.475,18000000.0
2007-12-06 07:00:00,85.467,85.467,85.458,85.464,11200000.0
2007-12-06 07:01:00,85.459,85.472,85.454,85.469,16400000.0
2007-12-06 07:02:00,85.461,85.468,85.461,85.465,12800000.0
2007-12-06 07:03:00,85.442,85.448,85.432,85.432,12800000.0
2007-12-06 07:04:00,85.438,85.459,85.437,85.459,11200000.0
2007-12-06 07:05:00,85.45,85.457,85.448,85.457,9600000.0
2007-12-06 07:06:00,85.443,85.443,85.422,85.43,16000000.0
2007-12-06 07:07:00,85.431,85.432,85.413,85.413,11200000.0
2007-12-06 07:08:00,85.414,85.43,85.414,85.429,29200000.0
2007-12-06 07:09:00,85.431,85.433,85.422,85.433,14400000.0
2007-12-06 07:10:00,85.429,85.442,85.429,85.442,11200000.0
2007-12-06 07:11:00,85.44,85.446,85.435,85.445,17600000.0
2007-12-06 07:12:00,85.435,85.457,85.435,85.457,12800000.0
2007-12-06 07:13:00,85.466,85.472,85.461,85.471,14200000.0
2007-12-06 07:14:00,85.47,85.47,85.463,85.464,12800000.0
2007-12-06 07:15:00,85.456,85.465,85.454,85.463,11200000.0
2007-12-06 07:16:00,85.451,85.48,85.451,85.48,14400000.0
2007-12-06 07:17:00,85.482,85.505,85.482,85.505,11200000.0
2007-12-06 07:18:00,85.52,85.526,85.514,85.525,14400000.0
2007-12-06 07:19:00,85.523,85.523,85.49,85.49,11200000.0
2007-12-06 07:20:00,85.492,85.499,85.492,85.497,14800000.0
2007-12-06 07:21:00,85.475,85.484,85.472,85.473,12800000.0
2007-12-06 07:22:00,85.484,85.492,85.484,85.492,8000000.0
2007-12-06 07:23:00,85.468,85.476,85.462,85.47,16000000.0
2007-12-06 07:24:00,85.479,85.485,85.479,85.485,11200000.0
2007-12-06 07:25:00,85.488,85.496,85.484,85.484,11200000.0
2007-12-06 07:26:00,85.494,85.494,85.482,85.489,12800000.0
2007-12-06 07:27:00,85.486,85.491,85.475,85.491,11200000.0
2007-12-06 07:28:00,85.484,85.486,85.475,85.481,8000000.0
2007-12-06 07:29:00,85.48,85.483,85.475,85.482,27200000.0
2007-12-06 07:30:00,85.467,85.481,85.467,85.477,12800000.0
2007-12-06 07:31:00,85.488,85.488,85.474,85.481,11200000.0
2007-12-06 07:32:00,85.475,85.483,85.475,85.483,12800000.0
2007-12-06 07:33:00,85.48,85.492,85.474,85.492,16000000.0
2007-12-06 07:34:00,85.502,85.507,85.491,85.491,11200000.0
2007-12-06 07:35:00,85.505,85.505,85.482,85.495,16000000.0
2007-12-06 07:36:00,85.514,85.524,85.512,85.512,12800000.0
2007-12-06 07:37:00,85.519,85.532,85.519,85.523,14400000.0
2007-12-06 07:38:00,85.533,85.541,85.522,85.541,16000000.0
2007-12-06 07:39:00,85.535,85.535,85.52,85.524,19200000.0
2007-12-06 07:40:00,85.54,85.546,85.54,85.546,11200000.0
2007-12-06 07:41:00,85.534,85.539,85.526,85.526,8000000.0
2007-12-06 07:42:00,85.528,85.533,85.514,85.533,34000000.0
2007-12-06 07:43:00,85.539,85.548,85.537,85.547,28800000.0
2007-12-06 07:44:00,85.551,85.562,85.547,85.547,17600000.0
2007-12-06 07:45:00,85.566,85.577,85.512,85.572,14400000.0
2007-12-06 07:46:00,85.565,85.57,85.558,85.57,27200000.0
2007-12-06 07:47:00,85.572,85.58,85.568,85.572,11200000.0
2007-12-06 07:48:00,85.558,85.573,85.558,85.573,11200000.0
2007-12-06 07:49:00,85.585,85.595,85.581,85.581,8000000.0
2007-12-06 07:50:00,85.584,85.584,85.566,85.566,11200000.0
2007-12-06 07:51:00,85.562,85.562,85.534,85.555,38400000.0
2007-12-06 07:52:00,85.577,85.577,85.54,85.542,17600000.0
2007-12-06 07:53:00,85.552,85.552,85.541,85.541,11200000.0
2007-12-06 07:54:00,85.535,85.538,85.522,85.538,12800000.0
2007-12-06 07:55:00,85.525,85.544,85.525,85.54,30400000.0
2007-12-06 07:56:00,85.532,85.545,85.527,85.545,16000000.0
2007-12-06 07:57:00,85.557,85.585,85.557,85.585,17600000.0
2007-12-06 07:58:00,85.592,85.594,85.569,85.569,11200000.0
2007-12-06 07:59:00,85.554,85.554,85.543,85.547,17600000.0
2007-12-06 08:00:00,85.541,85.545,85.535,85.545,12200000.0
2007-12-06 08:01:00,85.537,85.555,85.537,85.555,10600000.0
2007-12-06 08:02:00,85.563,85.566,85.559,85.56,12800000.0
2007-12-06 08:03:00,85.555,85.575,85.555,85.571,16000000.0
2007-12-06 08:04:00,85.57,85.57,85.561,85.565,11200000.0
2007-12-06 08:05:00,85.558,85.558,85.535,85.535,12800000.0
2007-12-06 08:06:00,85.555,85.555,85.532,85.538,12200000.0
2007-12-06 08:07:00,85.577,85.619,85.577,85.614,16000000.0
2007-12-06 08:08:00,85.624,85.624,85.581,85.597,12800000.0
2007-12-06 08:09:00,85.617,85.618,85.612,85.612,12800000.0
2007-12-06 08:10:00,85.602,85.606,85.601,85.606,30400000.0
2007-12-06 08:11:00,85.606,85.611,85.595,85.611,12200000.0
2007-12-06 08:12:00,85.614,85.619,85.608,85.616,17600000.0
2007-12-06 08:13:00,85.614,85.622,85.614,85.62,14800000.0
2007-12-06 08:14:00,85.628,85.628,85.61,85.62,16000000.0
2007-12-06 08:15:00,85.636,85.642,85.629,85.63,11200000.0
2007-12-06 08:16:00,85.627,85.632,85.625,85.626,19200000.0
2007-12-06 08:17:00,85.622,85.622,85.6,85.6,11200000.0
2007-12-06 08:18:00,85.597,85.604,85.589,85.604,11200000.0
2007-12-06 08:19:00,85.619,85.619,85.605,85.605,11600000.0
2007-12-06 08:20:00,85.618,85.633,85.618,85.626,12800000.0
2007-12-06 08:21:00,85.624,85.629,85.617,85.617,10600000.0
2007-12-06 08:22:00,85.607,85.614,85.606,85.606,11200000.0
2007-12-06 08:23:00,85.597,85.613,85.597,85.613,16000000.0
2007-12-06 08:24:00,85.593,85.607,85.591,85.607,17000000.0
2007-12-06 08:25:00,85.611,85.611,85.586,85.586,12800000.0
2007-12-06 08:26:00,85.593,85.617,85.593,85.613,12800000.0
2007-12-06 08:27:00,85.607,85.62,85.604,85.604,11200000.0
2007-12-06 08:28:00,85.6,85.6,85.581,85.581,12800000.0
2007-12-06 08:29:00,85.591,85.614,85.591,85.614,11200000.0
2007-12-06 08:30:00,85.598,85.598,85.578,85.578,12800000.0
2007-12-06 08:31:00,85.581,85.581,85.551,85.561,12800000.0
2007-12-06 08:32:00,85.556,85.556,85.543,85.543,14800000.0
2007-12-06 08:33:00,85.557,85.557,85.546,85.546,42000000.0
2007-12-06 08:34:00,85.556,85.556,85.542,85.552,11200000.0
2007-12-06 08:35:00,85.563,85.57,85.55,85.552,48000000.0
2007-12-06 08:36:00,85.554,85.562,85.541,85.548,15400000.0
2007-12-06 08:37:00,85.548,85.558,85.544,85.558,14400000.0
2007-12-06 08:38:00,85.561,85.568,85.56,85.566,17600000.0
2007-12-06 08:39:00,85.564,85.566,85.548,85.549,14400000.0
2007-12-06 08:40:00,85.539,85.554,85.539,85.544,11200000.0
2007-12-06 08:41:00,85.525,85.542,85.525,85.542,31400000.0
2007-12-06 08:42:00,85.55,85.565,85.545,85.545,14400000.0
2007-12-06 08:43:00,85.563,85.568,85.54,85.568,12800000.0
2007-12-06 08:44:00,85.565,85.565,85.547,85.553,16000000.0
2007-12-06 08:45:00,85.547,85.552,85.541,85.552,12800000.0
2007-12-06 08:46:00,85.541,85.541,85.51,85.51,12800000.0
2007-12-06 08:47:00,85.501,85.501,85.479,85.481,24000000.0
2007-12-06 08:48:00,85.467,85.468,85.433,85.433,9600000.0
2007-12-06 08:49:00,85.421,85.421,85.383,85.383,17600000.0
2007-12-06 08:50:00,85.384,85.39,85.371,85.372,12800000.0
2007-12-06 08:51:00,85.386,85.421,85.386,85.421,22400000.0
2007-12-06 08:52:00,85.429,85.435,85.425,85.432,35200000.0
2007-12-06 08:53:00,85.42,85.465,85.42,85.465,56400000.0
2007-12-06 08:54:00,85.467,85.475,85.458,85.458,22400000.0
2007-12-06 08:55:00,85.443,85.486,85.443,85.486,17600000.0
2007-12-06 08:56:00,85.497,85.497,85.457,85.457,14400000.0
2007-12-06 08:57:00,85.437,85.437,85.421,85.421,43200000.0
2007-12-06 08:58:00,85.418,85.427,85.418,85.422,19200000.0
2007-12-06 08:59:00,85.408,85.438,85.408,85.438,14400000.0
2007-12-06 09:00:00,85.437,85.437,85.399,85.399,31400000.0
2007-12-06 09:01:00,85.392,85.392,85.373,85.377,32000000.0
2007-12-06 09:02:00,85.385,85.435,85.385,85.435,18600000.0
2007-12-06 09:03:00,85.416,85.433,85.407,85.433,16000000.0
2007-12-06 09:04:00,85.432,85.454,85.431,85.452,22400000.0
2007-12-06 09:05:00,85.453,85.454,85.441,85.454,19200000.0
2007-12-06 09:06:00,85.45,85.454,85.435,85.435,30400000.0
2007-12-06 09:07:00,85.416,85.417,85.401,85.401,19200000.0
2007-12-06 09:08:00,85.404,85.421,85.404,85.421,12800000.0
2007-12-06 09:09:00,85.438,85.438,85.425,85.432,46800000.0
2007-12-06 09:10:00,85.422,85.441,85.422,85.441,24000000.0
2007-12-06 09:11:00,85.457,85.467,85.457,85.467,28800000.0
2007-12-06 09:12:00,85.468,85.469,85.456,85.46,14400000.0
2007-12-06 09:13:00,85.469,85.469,85.446,85.447,12800000.0
2007-12-06 09:14:00,85.437,85.451,85.427,85.442,12200000.0
2007-12-06 09:15:00,85.433,85.453,85.433,85.435,29800000.0
2007-12-06 09:16:00,85.439,85.446,85.439,85.445,49600000.0
2007-12-06 09:17:00,85.449,85.456,85.444,85.456,78200000.0
2007-12-06 09:18:00,85.435,85.44,85.428,85.429,72000000.0
2007-12-06 09:19:00,85.436,85.445,85.431,85.44,65600000.0
2007-12-06 09:20:00,85.447,85.463,85.447,85.46,74400000.0
2007-12-06 09:21:00,85.469,85.487,85.464,85.483,49000000.0
2007-12-06 09:22:00,85.493,85.494,85.477,85.489,36800000.0
2007-12-06 09:23:00,85.468,85.468,85.449,85.452,69200000.0
2007-12-06 09:24:00,85.436,85.442,85.428,85.433,42600000.0
2007-12-06 09:25:00,85.418,85.422,85.407,85.421,19200000.0
2007-12-06 09:26:00,85.428,85.431,85.423,85.425,32000000.0
2007-12-06 09:27:00,85.437,85.437,85.417,85.417,70400000.0
2007-12-06 09:28:00,85.42,85.426,85.413,85.413,11200000.0
2007-12-06 09:29:00,85.408,85.424,85.4,85.422,36800000.0
2007-12-06 09:30:00,85.41,85.429,85.41,85.419,25600000.0
2007-12-06 09:31:00,85.43,85.43,85.421,85.421,12200000.0
2007-12-06 09:32:00,85.42,85.424,85.4,85.423,33000000.0
2007-12-06 09:33:00,85.43,85.458,85.429,85.453,30400000.0
2007-12-06 09:34:00,85.461,85.469,85.45,85.464,34000000.0
2007-12-06 09:35:00,85.458,85.509,85.458,85.509,52000000.0
2007-12-06 09:36:00,85.507,85.515,85.498,85.501,46800000.0
2007-12-06 09:37:00,85.494,85.504,85.49,85.5,33600000.0
2007-12-06 09:38:00,85.505,85.529,85.505,85.529,12200000.0
2007-12-06 09:39:00,85.523,85.54,85.523,85.538,43600000.0
2007-12-06 09:40:00,85.527,85.532,85.511,85.511,46400000.0
2007-12-06 09:41:00,85.521,85.524,85.517,85.522,30400000.0
2007-12-06 09:42:00,85.531,85.535,85.517,85.518,43200000.0
2007-12-06 09:43:00,85.504,85.528,85.504,85.528,56000000.0
2007-12-06 09:44:00,85.527,85.53,85.518,85.52,30800000.0
2007-12-06 09:45:00,85.5,85.511,85.5,85.51,19200000.0
2007-12-06 09:46:00,85.501,85.523,85.501,85.523,27200000.0
2007-12-06 09:47:00,85.527,85.527,85.521,85.521,12800000.0
2007-12-06 09:48:00,85.51,85.51,85.489,85.501,13200000.0
2007-12-06 09:49:00,85.501,85.512,85.491,85.494,16000000.0
2007-12-06 09:50:00,85.491,85.503,85.49,85.49,33600000.0
2007-12-06 09:51:00,85.489,85.494,85.478,85.478,85200000.0
2007-12-06 09:52:00,85.473,85.473,85.461,85.47,11200000.0
2007-12-06 09:53:00,85.477,85.477,85.462,85.462,30400000.0
2007-12-06 09:54:00,85.449,85.464,85.44,85.464,12800000.0
2007-12-06 09:55:00,85.435,85.445,85.432,85.445,33600000.0
2007-12-06 09:56:00,85.446,85.446,85.428,85.433,36200000.0
2007-12-06 09:57:00,85.451,85.451,85.441,85.444,24000000.0
2007-12-06 09:58:00,85.438,85.438,85.412,85.412,31400000.0
2007-12-06 09:59:00,85.417,85.418,85.392,85.392,51200000.0
2007-12-06 10:00:00,85.39,85.399,85.381,85.382,62800000.0
2007-12-06 10:01:00,85.392,85.412,85.392,85.405,17600000.0
2007-12-06 10:02:00,85.396,85.409,85.377,85.377,36800000.0
2007-12-06 10:03:00,85.359,85.377,85.356,85.377,45200000.0
2007-12-06 10:04:00,85.377,85.377,85.343,85.347,40000000.0
2007-12-06 10:05:00,85.344,85.361,85.344,85.356,37800000.0
2007-12-06 10:06:00,85.335,85.335,85.323,85.331,33600000.0
2007-12-06 10:07:00,85.342,85.351,85.342,85.348,42600000.0
2007-12-06 10:08:00,85.344,85.35,85.334,85.34,49600000.0
2007-12-06 10:09:00,85.35,85.358,85.325,85.325,12800000.0
2007-12-06 10:10:00,85.325,85.344,85.325,85.344,46600000.0
2007-12-06 10:11:00,85.347,85.354,85.344,85.344,57600000.0
2007-12-06 10:12:00,85.353,85.389,85.353,85.389,57600000.0
2007-12-06 10:13:00,85.397,85.411,85.396,85.407,41600000.0
2007-12-06 10:14:00,85.394,85.394,85.373,85.38,30400000.0
2007-12-06 10:15:00,85.378,85.378,85.362,85.366,30400000.0
2007-12-06 10:16:00,85.354,85.359,85.35,85.356,17600000.0
2007-12-06 10:17:00,85.357,85.361,85.355,85.357,12800000.0
2007-12-06 10:18:00,85.349,85.361,85.349,85.361,12800000.0
2007-12-06 10:19:00,85.355,85.355,85.341,85.345,75600000.0
2007-12-06 10:20:00,85.356,85.365,85.352,85.354,16000000.0
2007-12-06 10:21:00,85.354,85.365,85.35,85.354,35200000.0
2007-12-06 10:22:00,85.328,85.346,85.309,85.335,16000000.0
2007-12-06 10:23:00,85.35,85.356,85.346,85.346,33600000.0
2007-12-06 10:24:00,85.357,85.357,85.346,85.353,43600000.0
2007-12-06 10:25:00,85.355,85.366,85.349,85.365,64000000.0
2007-12-06 10:26:00,85.367,85.367,85.348,85.348,36800000.0
2007-12-06 10:27:00,85.34,85.34,85.327,85.333,53200000.0
2007-12-06 10:28:00,85.328,85.333,85.32,85.32,88000000.0
2007-12-06 10:29:00,85.309,85.311,85.296,85.296,17600000.0
2007-12-06 10:30:00,85.271,85.271,85.218,85.219,27200000.0
2007-12-06 10:31:00,85.209,85.213,85.205,85.212,32000000.0
2007-12-06 10:32:00,85.243,85.331,85.243,85.331,46400000.0
2007-12-06 10:33:00,85.352,85.359,85.316,85.316,35200000.0
2007-12-06 10:34:00,85.307,85.307,85.295,85.299,17000000.0
2007-12-06 10:35:00,85.292,85.295,85.275,85.295,12800000.0
2007-12-06 10:36:00,85.283,85.283,85.237,85.237,11200000.0
2007-12-06 10:37:00,85.263,85.267,85.255,85.257,19200000.0
2007-12-06 10:38:00,85.254,85.255,85.246,85.252,28800000.0
2007-12-06 10:39:00,85.246,85.246,85.237,85.237,16000000.0
2007-12-06 10:40:00,85.227,85.227,85.188,85.188,24000000.0
2007-12-06 10:41:00,85.194,85.194,85.175,85.175,57600000.0
2007-12-06 10:42:00,85.167,85.167,85.126,85.126,38400000.0
2007-12-06 10:43:00,85.107,85.136,85.107,85.136,17600000.0
2007-12-06 10:44:00,85.136,85.145,85.13,85.145,19200000.0
2007-12-06 10:45:00,85.142,85.167,85.142,85.167,22400000.0
2007-12-06 10:46:00,85.165,85.165,85.139,85.143,28800000.0
2007-12-06 10:47:00,85.146,85.181,85.146,85.181,25600000.0
2007-12-06 10:48:00,85.183,85.188,85.17,85.17,38400000.0
2007-12-06 10:49:00,85.149,85.149,85.113,85.13,26000000.0
2007-12-06 10:50:00,85.121,85.127,85.117,85.12,59200000.0
2007-12-06 10:51:00,85.14,85.14,85.125,85.13,68800000.0
2007-12-06 10:52:00,85.138,85.146,85.135,85.14,35200000.0
2007-12-06 10:53:00,85.14,85.152,85.114,85.136,59200000.0
2007-12-06 10:54:00,85.148,85.156,85.146,85.156,54400000.0
2007-12-06 10:55:00,85.166,85.186,85.166,85.184,41600000.0
2007-12-06 10:56:00,85.187,85.203,85.187,85.194,45200000.0
2007-12-06 10:57:00,85.196,85.212,85.195,85.195,33600000.0
2007-12-06 10:58:00,85.192,85.192,85.179,85.188,40000000.0
2007-12-06 10:59:00,85.206,85.231,85.206,85.231,49600000.0
2007-12-06 11:00:00,85.235,85.256,85.235,85.237,51200000.0
2007-12-06 11:01:00,85.23,85.232,85.212,85.232,12800000.0
2007-12-06 11:02:00,85.233,85.233,85.22,85.22,19200000.0
2007-12-06 11:03:00,85.218,85.225,85.215,85.223,36200000.0
2007-12-06 11:04:00,85.224,85.243,85.221,85.243,27200000.0
2007-12-06 11:05:00,85.246,85.257,85.235,85.257,11200000.0
2007-12-06 11:06:00,85.24,85.265,85.221,85.261,29800000.0
2007-12-06 11:07:00,85.275,85.289,85.275,85.282,45200000.0
2007-12-06 11:08:00,85.286,85.295,85.283,85.294,31400000.0
2007-12-06 11:09:00,85.296,85.304,85.29,85.29,75200000.0
2007-12-06 11:10:00,85.27,85.27,85.251,85.253,36800000.0
2007-12-06 11:11:00,85.258,85.285,85.258,85.283,52800000.0
2007-12-06 11:12:00,85.297,85.306,85.291,85.291,70800000.0
2007-12-06 11:13:00,85.282,85.286,85.264,85.264,12800000.0
2007-12-06 11:14:00,85.259,85.261,85.24,85.24,57600000.0
2007-12-06 11:15:00,85.253,85.268,85.253,85.268,11200000.0
2007-12-06 11:16:00,85.264,85.264,85.177,85.177,17600000.0
2007-12-06 11:17:00,85.174,85.186,85.174,85.185,54400000.0
2007-12-06 11:18:00,85.19,85.19,85.169,85.173,73600000.0
2007-12-06 11:19:00,85.17,85.181,85.165,85.17,56000000.0
2007-12-06 11:20:00,85.163,85.166,85.153,85.153,35200000.0
2007-12-06 11:21:00,85.147,85.147,85.131,85.136,40000000.0
2007-12-06 11:22:00,85.137,85.15,85.137,85.15,40400000.0
2007-12-06 11:23:00,85.158,85.161,85.147,85.154,51200000.0
2007-12-06 11:24:00,85.128,85.128,85.11,85.12,52800000.0
2007-12-06 11:25:00,85.126,85.146,85.126,85.146,35200000.0
2007-12-06 11:26:00,85.156,85.182,85.156,85.167,27200000.0
2007-12-06 11:27:00,85.175,85.181,85.17,85.17,12800000.0
2007-12-06 11:28:00,85.166,85.176,85.166,85.176,41600000.0
2007-12-06 11:29:00,85.166,85.176,85.162,85.176,43200000.0
2007-12-06 11:30:00,85.16,85.16,85.148,85.148,11200000.0
2007-12-06 11:31:00,85.15,85.165,85.149,85.162,27200000.0
2007-12-06 11:32:00,85.164,85.164,85.147,85.147,35200000.0
2007-12-06 11:33:00,85.147,85.154,85.145,85.154,17600000.0
2007-12-06 11:34:00,85.157,85.157,85.147,85.148,33600000.0
2007-12-06 11:35:00,85.141,85.147,85.135,85.136,17600000.0
2007-12-06 11:36:00,85.142,85.15,85.137,85.142,43200000.0
2007-12-06 11:37:00,85.143,85.148,85.135,85.136,41600000.0
2007-12-06 11:38:00,85.117,85.127,85.115,85.115,27200000.0
2007-12-06 11:39:00,85.1,85.101,85.096,85.098,11200000.0
2007-12-06 11:40:00,85.093,85.11,85.081,85.081,22400000.0
2007-12-06 11:41:00,85.062,85.062,85.04,85.052,38400000.0
2007-12-06 11:42:00,85.06,85.06,85.044,85.044,38400000.0
2007-12-06 11:43:00,85.037,85.037,85.016,85.016,17600000.0
2007-12-06 11:44:00,85.034,85.038,85.023,85.033,59200000.0
2007-12-06 11:45:00,85.046,85.085,85.046,85.085,49600000.0
2007-12-06 11:46:00,85.113,85.139,85.113,85.139,11200000.0
2007-12-06 11:47:00,85.137,85.137,85.122,85.122,56000000.0
2007-12-06 11:48:00,85.126,85.127,85.119,85.124,14400000.0
2007-12-06 11:49:00,85.108,85.11,85.104,85.104,41600000.0
2007-12-06 11:50:00,85.116,85.121,85.111,85.111,44200000.0
2007-12-06 11:51:00,85.125,85.126,85.105,85.106,44200000.0
2007-12-06 11:52:00,85.092,85.104,85.077,85.077,32000000.0
2007-12-06 11:53:00,85.06,85.071,85.057,85.071,35600000.0
2007-12-06 11:54:00,85.076,85.086,85.071,85.084,47400000.0
2007-12-06 11:55:00,85.092,85.121,85.092,85.121,44200000.0
2007-12-06 11:56:00,85.115,85.115,85.099,85.099,64000000.0
2007-12-06 11:57:00,85.098,85.107,85.095,85.101,22400000.0
2007-12-06 11:58:00,85.056,85.068,85.056,85.068,41000000.0
2007-12-06 11:59:00,85.083,85.104,85.083,85.104,51200000.0
2007-12-06 12:00:00,85.11,85.11,85.102,85.105,36800000.0
2007-12-06 12:01:00,85.1,85.103,85.088,85.102,18000000.0
2007-12-06 12:02:00,85.088,85.1,85.08,85.087,12800000.0
2007-12-06 12:03:00,85.116,85.116,85.098,85.109,50000000.0
2007-12-06 12:04:00,85.131,85.149,85.131,85.139,23400000.0
2007-12-06 12:05:00,85.143,85.178,85.143,85.178,28800000.0
2007-12-06 12:06:00,85.183,85.208,85.183,85.208,24000000.0
2007-12-06 12:07:00,85.222,85.235,85.222,85.224,20800000.0
2007-12-06 12:08:00,85.251,85.282,85.251,85.277,43200000.0
2007-12-06 12:09:00,85.296,85.312,85.287,85.312,12800000.0
2007-12-06 12:10:00,85.331,85.332,85.305,85.305,11200000.0
2007-12-06 12:11:00,85.291,85.292,85.283,85.291,27200000.0
2007-12-06 12:12:00,85.278,85.28,85.273,85.275,30400000.0
2007-12-06 12:13:00,85.271,85.271,85.266,85.267,14400000.0
2007-12-06 12:14:00,85.285,85.287,85.264,85.287,16000000.0
2007-12-06 12:15:00,85.281,85.287,85.277,85.286,27200000.0
2007-12-06 12:16:00,85.292,85.329,85.292,85.329,27200000.0
2007-12-06 12:17:00,85.328,85.346,85.328,85.335,43200000.0
2007-12-06 12:18:00,85.342,85.353,85.328,85.331,25000000.0
2007-12-06 12:19:00,85.346,85.36,85.337,85.36,35200000.0
2007-12-06 12:20:00,85.36,85.36,85.351,85.356,36800000.0
2007-12-06 12:21:00,85.358,85.392,85.358,85.381,59200000.0
2007-12-06 12:22:00,85.381,85.4,85.381,85.4,30400000.0
2007-12-06 12:23:00,85.392,85.395,85.373,85.374,32000000.0
2007-12-06 12:24:00,85.361,85.379,85.36,85.375,33600000.0
2007-12-06 12:25:00,85.385,85.395,85.379,85.395,22400000.0
2007-12-06 12:26:00,85.401,85.408,85.401,85.407,29800000.0
2007-12-06 12:27:00,85.412,85.415,85.401,85.401,29800000.0
2007-12-06 12:28:00,85.415,85.421,85.411,85.418,60800000.0
2007-12-06 12:29:00,85.349,85.503,85.349,85.381,114600000.0
2007-12-06 12:30:00,85.449,85.455,85.354,85.444,46400000.0
2007-12-06 12:31:00,85.447,85.469,85.447,85.469,69800000.0
2007-12-06 12:32:00,85.489,85.527,85.489,85.527,28200000.0
2007-12-06 12:33:00,85.534,85.534,85.502,85.502,40400000.0
2007-12-06 12:34:00,85.489,85.489,85.461,85.473,27200000.0
2007-12-06 12:35:00,85.477,85.477,85.446,85.446,25600000.0
2007-12-06 12:36:00,85.415,85.415,85.403,85.403,48000000.0
2007-12-06 12:37:00,85.404,85.435,85.403,85.435,14400000.0
2007-12-06 12:38:00,85.427,85.427,85.405,85.405,14400000.0
2007-12-06 12:39:00,85.414,85.419,85.403,85.419,24000000.0
2007-12-06 12:40:00,85.439,85.465,85.439,85.45,16000000.0
2007-12-06 12:41:00,85.426,85.444,85.41,85.42,22400000.0
2007-12-06 12:42:00,85.461,85.486,85.461,85.486,22800000.0
2007-12-06 12:43:00,85.479,85.495,85.474,85.477,36800000.0
2007-12-06 12:44:00,85.493,85.527,85.49,85.527,22400000.0
2007-12-06 12:45:00,85.527,85.541,85.527,85.541,34600000.0
2007-12-06 12:46:00,85.551,85.581,85.55,85.581,44800000.0
2007-12-06 12:47:00,85.583,85.583,85.571,85.578,8000000.0
2007-12-06 12:48:00,85.591,85.598,85.59,85.598,32000000.0
2007-12-06 12:49:00,85.601,85.612,85.601,85.608,40000000.0
2007-12-06 12:50:00,85.604,85.62,85.593,85.593,16000000.0
2007-12-06 12:51:00,85.585,85.586,85.541,85.541,22400000.0
2007-12-06 12:52:00,85.532,85.565,85.527,85.565,25600000.0
2007-12-06 12:53:00,85.537,85.547,85.537,85.541,11200000.0
2007-12-06 12:54:00,85.569,85.574,85.565,85.566,11200000.0
2007-12-06 12:55:00,85.562,85.574,85.554,85.574,24000000.0
2007-12-06 12:56:00,85.565,85.58,85.565,85.578,12800000.0
2007-12-06 12:57:00,85.57,85.571,85.552,85.556,27200000.0
2007-12-06 12:58:00,85.553,85.591,85.553,85.591,12800000.0
2007-12-06 12:59:00,85.606,85.606,85.578,85.579,14400000.0
2007-12-06 13:00:00,85.587,85.587,85.56,85.56,16000000.0
2007-12-06 13:01:00,85.567,85.587,85.567,85.577,17600000.0
2007-12-06 13:02:00,85.564,85.589,85.564,85.589,12800000.0
2007-12-06 13:03:00,85.563,85.573,85.551,85.551,12800000.0
2007-12-06 13:04:00,85.559,85.599,85.559,85.599,16000000.0
2007-12-06 13:05:00,85.609,85.61,85.603,85.61,12800000.0
2007-12-06 13:06:00,85.621,85.622,85.611,85.611,17600000.0
2007-12-06 13:07:00,85.611,85.625,85.611,85.625,12800000.0
2007-12-06 13:08:00,85.62,85.626,85.62,85.625,32000000.0
2007-12-06 13:09:00,85.617,85.617,85.611,85.617,28800000.0
2007-12-06 13:10:00,85.615,85.615,85.596,85.613,32000000.0
2007-12-06 13:11:00,85.618,85.623,85.616,85.616,19200000.0
2007-12-06 13:12:00,85.608,85.623,85.608,85.62,16000000.0
2007-12-06 13:13:00,85.619,85.619,85.57,85.57,11200000.0
2007-12-06 13:14:00,85.58,85.587,85.578,85.587,11200000.0
2007-12-06 13:15:00,85.582,85.594,85.577,85.594,11200000.0
2007-12-06 13:16:00,85.594,85.601,85.594,85.597,25600000.0
2007-12-06 13:17:00,85.595,85.598,85.583,85.594,12200000.0
2007-12-06 13:18:00,85.576,85.578,85.569,85.57,56800000.0
2007-12-06 13:19:00,85.575,85.588,85.572,85.573,14800000.0
2007-12-06 13:20:00,85.581,85.587,85.575,85.583,12800000.0
2007-12-06 13:21:00,85.596,85.596,85.577,85.589,56000000.0
2007-12-06 13:22:00,85.594,85.604,85.594,85.599,11200000.0
2007-12-06 13:23:00,85.617,85.624,85.609,85.624,12800000.0
2007-12-06 13:24:00,85.621,85.622,85.617,85.619,14200000.0
2007-12-06 13:25:00,85.615,85.617,85.604,85.604,33600000.0
2007-12-06 13:26:00,85.597,85.599,85.591,85.599,24000000.0
2007-12-06 13:27:00,85.603,85.626,85.603,85.626,40000000.0
2007-12-06 13:28:00,85.628,85.64,85.622,85.64,20200000.0
2007-12-06 13:29:00,85.656,85.663,85.656,85.658,22400000.0
2007-12-06 13:30:00,85.663,85.678,85.663,85.668,36800000.0
2007-12-06 13:31:00,85.668,85.681,85.663,85.678,11200000.0
2007-12-06 13:32:00,85.657,85.657,85.647,85.65,17600000.0
2007-12-06 13:33:00,85.661,85.661,85.629,85.629,12800000.0
2007-12-06 13:34:00,85.63,85.639,85.628,85.632,12800000.0
2007-12-06 13:35:00,85.645,85.69,85.645,85.69,12800000.0
2007-12-06 13:36:00,85.687,85.691,85.683,85.69,48000000.0
2007-12-06 13:37:00,85.667,85.693,85.643,85.693,24000000.0
2007-12-06 13:38:00,85.704,85.712,85.699,85.707,28800000.0
2007-12-06 13:39:00,85.695,85.719,85.695,85.719,25600000.0
2007-12-06 13:40:00,85.717,85.717,85.692,85.692,12800000.0
2007-12-06 13:41:00,85.682,85.688,85.672,85.672,16000000.0
2007-12-06 13:42:00,85.659,85.661,85.64,85.661,12800000.0
2007-12-06 13:43:00,85.695,85.705,85.68,85.68,25600000.0
2007-12-06 13:44:00,85.663,85.683,85.661,85.663,28600000.0
2007-12-06 13:45:00,85.669,85.718,85.669,85.716,12800000.0
2007-12-06 13:46:00,85.699,85.699,85.666,85.667,14400000.0
2007-12-06 13:47:00,85.669,85.693,85.664,85.693,27200000.0
2007-12-06 13:48:00,85.7,85.7,85.69,85.69,14400000.0
2007-12-06 13:49:00,85.684,85.691,85.683,85.689,33600000.0
2007-12-06 13:50:00,85.701,85.729,85.701,85.729,33000000.0
2007-12-06 13:51:00,85.708,85.708,85.695,85.698,16000000.0
2007-12-06 13:52:00,85.69,85.704,85.686,85.704,40000000.0
2007-12-06 13:53:00,85.709,85.718,85.706,85.717,36200000.0
2007-12-06 13:54:00,85.698,85.698,85.689,85.698,24000000.0
2007-12-06 13:55:00,85.704,85.707,85.702,85.703,11200000.0
2007-12-06 13:56:00,85.699,85.703,85.698,85.699,14400000.0
2007-12-06 13:57:00,85.69,85.69,85.675,85.684,14400000.0
2007-12-06 13:58:00,85.695,85.695,85.672,85.687,32000000.0
2007-12-06 13:59:00,85.697,85.737,85.697,85.737,48000000.0
2007-12-06 14:00:00,85.745,85.755,85.7,85.719,32000000.0
2007-12-06 14:01:00,85.697,85.704,85.676,85.695,14400000.0
2007-12-06 14:02:00,85.707,85.707,85.648,85.648,28800000.0
2007-12-06 14:03:00,85.637,85.637,85.628,85.637,14400000.0
2007-12-06 14:04:00,85.634,85.641,85.631,85.639,14400000.0
2007-12-06 14:05:00,85.667,85.673,85.666,85.673,25600000.0
2007-12-06 14:06:00,85.665,85.704,85.665,85.697,17600000.0
2007-12-06 14:07:00,85.69,85.7,85.682,85.697,12800000.0
2007-12-06 14:08:00,85.695,85.695,85.677,85.677,24000000.0
2007-12-06 14:09:00,85.674,85.682,85.659,85.682,11200000.0
2007-12-06 14:10:00,85.681,85.722,85.681,85.722,17600000.0
2007-12-06 14:11:00,85.691,85.693,85.678,85.687,12800000.0
2007-12-06 14:12:00,85.688,85.688,85.675,85.675,12800000.0
2007-12-06 14:13:00,85.683,85.688,85.674,85.688,24000000.0
2007-12-06 14:14:00,85.702,85.702,85.609,85.609,20800000.0
2007-12-06 14:15:00,85.6,85.621,85.6,85.621,33600000.0
2007-12-06 14:16:00,85.648,85.673,85.648,85.673,26600000.0
2007-12-06 14:17:00,85.689,85.691,85.656,85.656,11200000.0
2007-12-06 14:18:00,85.641,85.641,85.618,85.618,16000000.0
2007-12-06 14:19:00,85.622,85.64,85.622,85.632,40000000.0
2007-12-06 14:20:00,85.628,85.628,85.615,85.615,14400000.0
2007-12-06 14:21:00,85.609,85.617,85.602,85.617,34400000.0
2007-12-06 14:22:00,85.636,85.639,85.616,85.619,13800000.0
2007-12-06 14:23:00,85.624,85.63,85.616,85.616,17600000.0
2007-12-06 14:24:00,85.617,85.622,85.602,85.602,36800000.0
2007-12-06 14:25:00,85.596,85.622,85.596,85.619,12800000.0
2007-12-06 14:26:00,85.618,85.633,85.618,85.631,19200000.0
2007-12-06 14:27:00,85.648,85.658,85.648,85.658,11200000.0
2007-12-06 14:28:00,85.666,85.675,85.666,85.668,11200000.0
2007-12-06 14:29:00,85.668,85.672,85.662,85.662,12800000.0
2007-12-06 14:30:00,85.641,85.669,85.565,85.662,10600000.0
2007-12-06 14:31:00,85.69,85.709,85.615,85.709,15400000.0
2007-12-06 14:32:00,85.72,85.733,85.72,85.722,12800000.0
2007-12-06 14:33:00,85.729,85.736,85.726,85.736,17600000.0
2007-12-06 14:34:00,85.726,85.732,85.72,85.72,17600000.0
2007-12-06 14:35:00,85.724,85.724,85.717,85.72,11200000.0
2007-12-06 14:36:00,85.722,85.742,85.722,85.742,12800000.0
2007-12-06 14:37:00,85.76,85.781,85.76,85.779,12800000.0
2007-12-06 14:38:00,85.78,85.78,85.759,85.766,11200000.0
2007-12-06 14:39:00,85.748,85.748,85.731,85.735,17400000.0
2007-12-06 14:40:00,85.737,85.737,85.728,85.737,16000000.0
2007-12-06 14:41:00,85.738,85.738,85.719,85.73,11200000.0
2007-12-06 14:42:00,85.748,85.748,85.729,85.729,12800000.0
2007-12-06 14:43:00,85.748,85.756,85.745,85.748,17600000.0
2007-12-06 14:44:00,85.768,85.78,85.768,85.779,12800000.0
2007-12-06 14:45:00,85.757,85.777,85.757,85.758,12800000.0
2007-12-06 14:46:00,85.745,85.745,85.692,85.692,17600000.0
2007-12-06 14:47:00,85.667,85.687,85.667,85.687,12800000.0
2007-12-06 14:48:00,85.689,85.691,85.683,85.689,11200000.0
2007-12-06 14:49:00,85.702,85.742,85.702,85.72,16000000.0
2007-12-06 14:50:00,85.744,85.744,85.71,85.71,12800000.0
2007-12-06 14:51:00,85.693,85.71,85.688,85.71,17600000.0
2007-12-06 14:52:00,85.709,85.709,85.679,85.679,14400000.0
2007-12-06 14:53:00,85.697,85.697,85.689,85.69,10600000.0
2007-12-06 14:54:00,85.67,85.682,85.666,85.678,12800000.0
2007-12-06 14:55:00,85.68,85.683,85.631,85.631,11200000.0
2007-12-06 14:56:00,85.642,85.652,85.629,85.644,16000000.0
2007-12-06 14:57:00,85.659,85.675,85.65,85.675,12800000.0
2007-12-06 14:58:00,85.67,85.682,85.654,85.682,14400000.0
2007-12-06 14:59:00,85.698,85.716,85.697,85.705,12800000.0
2007-12-06 15:00:00,85.699,85.706,85.69,85.69,16000000.0
2007-12-06 15:01:00,85.685,85.685,85.655,85.672,17600000.0
2007-12-06 15:02:00,85.68,85.682,85.677,85.677,11200000.0
2007-12-06 15:03:00,85.678,85.684,85.677,85.684,11200000.0
2007-12-06 15:04:00,85.667,85.667,85.631,85.631,16000000.0
2007-12-06 15:05:00,85.612,85.615,85.601,85.61,12800000.0
2007-12-06 15:06:00,85.606,85.62,85.606,85.61,11200000.0
2007-12-06 15:07:00,85.605,85.615,85.601,85.615,10600000.0
2007-12-06 15:08:00,85.598,85.605,85.598,85.605,11200000.0
2007-12-06 15:09:00,85.607,85.607,85.573,85.578,14400000.0
2007-12-06 15:10:00,85.557,85.563,85.541,85.563,16000000.0
2007-12-06 15:11:00,85.554,85.558,85.544,85.544,11200000.0
2007-12-06 15:12:00,85.5,85.521,85.5,85.521,12800000.0
2007-12-06 15:13:00,85.531,85.552,85.531,85.544,12800000.0
2007-12-06 15:14:00,85.536,85.577,85.536,85.577,16000000.0
2007-12-06 15:15:00,85.596,85.622,85.595,85.612,17600000.0
2007-12-06 15:16:00,85.631,85.663,85.631,85.663,12800000.0
2007-12-06 15:17:00,85.648,85.648,85.637,85.637,14400000.0
2007-12-06 15:18:00,85.637,85.639,85.634,85.634,12800000.0
2007-12-06 15:19:00,85.631,85.636,85.614,85.625,15400000.0
2007-12-06 15:20:00,85.62,85.62,85.606,85.609,16000000.0
2007-12-06 15:21:00,85.623,85.634,85.538,85.634,17600000.0
2007-12-06 15:22:00,85.631,85.631,85.612,85.612,11200000.0
2007-12-06 15:23:00,85.6,85.601,85.585,85.585,11200000.0
2007-12-06 15:24:00,85.588,85.626,85.588,85.626,11200000.0
2007-12-06 15:25:00,85.604,85.604,85.583,85.588,12800000.0
2007-12-06 15:26:00,85.588,85.591,85.58,85.585,14400000.0
2007-12-06 15:27:00,85.579,85.584,85.572,85.575,12800000.0
2007-12-06 15:28:00,85.567,85.571,85.556,85.558,12800000.0
2007-12-06 15:29:00,85.56,85.566,85.549,85.549,17600000.0
2007-12-06 15:30:00,85.572,85.572,85.559,85.569,17600000.0
2007-12-06 15:31:00,85.595,85.597,85.581,85.581,12800000.0
2007-12-06 15:32:00,85.589,85.59,85.587,85.587,11600000.0
2007-12-06 15:33:00,85.591,85.607,85.591,85.606,11200000.0
2007-12-06 15:34:00,85.612,85.619,85.612,85.619,11200000.0
2007-12-06 15:35:00,85.613,85.623,85.612,85.623,12800000.0
2007-12-06 15:36:00,85.626,85.626,85.611,85.613,14400000.0
2007-12-06 15:37:00,85.621,85.631,85.615,85.628,16000000.0
2007-12-06 15:38:00,85.657,85.675,85.648,85.659,16400000.0
2007-12-06 15:39:00,85.643,85.665,85.643,85.662,14400000.0
2007-12-06 15:40:00,85.674,85.674,85.65,85.66,13200000.0
2007-12-06 15:41:00,85.634,85.634,85.524,85.524,16000000.0
2007-12-06 15:42:00,85.532,85.555,85.479,85.555,17600000.0
2007-12-06 15:43:00,85.571,85.571,85.533,85.534,12800000.0
2007-12-06 15:44:00,85.544,85.544,85.534,85.534,12800000.0
2007-12-06 15:45:00,85.508,85.512,85.489,85.489,12800000.0
2007-12-06 15:46:00,85.487,85.507,85.482,85.498,10600000.0
2007-12-06 15:47:00,85.472,85.499,85.472,85.499,11200000.0
2007-12-06 15:48:00,85.495,85.521,85.487,85.509,12800000.0
2007-12-06 15:49:00,85.489,85.506,85.475,85.506,11200000.0
2007-12-06 15:50:00,85.541,85.576,85.541,85.576,14800000.0
2007-12-06 15:51:00,85.592,85.592,85.567,85.571,11200000.0
2007-12-06 15:52:00,85.58,85.622,85.58,85.622,10600000.0
2007-12-06 15:53:00,85.619,85.624,85.608,85.608,12800000.0
2007-12-06 15:54:00,85.613,85.614,85.59,85.6,17600000.0
2007-12-06 15:55:00,85.587,85.587,85.56,85.576,17600000.0
2007-12-06 15:56:00,85.571,85.58,85.561,85.561,11200000.0
2007-12-06 15:57:00,85.548,85.558,85.543,85.543,14400000.0
2007-12-06 15:58:00,85.524,85.543,85.504,85.543,11200000.0
2007-12-06 15:59:00,85.511,85.511,85.491,85.491,11200000.0
2007-12-06 16:00:00,85.475,85.475,85.456,85.459,11200000.0
2007-12-06 16:01:00,85.413,85.413,85.357,85.369,11200000.0
2007-12-06 16:02:00,85.374,85.412,85.374,85.4,17600000.0
2007-12-06 16:03:00,85.393,85.41,85.393,85.41,12800000.0
2007-12-06 16:04:00,85.409,85.415,85.349,85.413,11200000.0
2007-12-06 16:05:00,85.416,85.416,85.407,85.409,14400000.0
2007-12-06 16:06:00,85.407,85.409,85.387,85.396,16000000.0
2007-12-06 16:07:00,85.394,85.397,85.388,85.39,11200000.0
2007-12-06 16:08:00,85.386,85.44,85.385,85.44,11200000.0
2007-12-06 16:09:00,85.478,85.479,85.469,85.471,12800000.0
2007-12-06 16:10:00,85.471,85.471,85.439,85.439,12800000.0
2007-12-06 16:11:00,85.435,85.437,85.417,85.434,10600000.0
2007-12-06 16:12:00,85.425,85.429,85.401,85.401,17600000.0
2007-12-06 16:13:00,85.399,85.399,85.376,85.376,11200000.0
2007-12-06 16:14:00,85.387,85.399,85.376,85.376,14400000.0
2007-12-06 16:15:00,85.374,85.377,85.37,85.37,11200000.0
2007-12-06 16:16:00,85.349,85.356,85.333,85.356,11200000.0
2007-12-06 16:17:00,85.355,85.361,85.344,85.356,17000000.0
2007-12-06 16:18:00,85.34,85.34,85.303,85.319,16000000.0
2007-12-06 16:19:00,85.329,85.342,85.321,85.335,11200000.0
2007-12-06 16:20:00,85.345,85.369,85.343,85.369,11200000.0
2007-12-06 16:21:00,85.369,85.388,85.369,85.378,11200000.0
2007-12-06 16:22:00,85.368,85.368,85.35,85.35,11200000.0
2007-12-06 16:23:00,85.343,85.343,85.326,85.332,13200000.0
2007-12-06 16:24:00,85.33,85.33,85.307,85.307,11600000.0
2007-12-06 16:25:00,85.313,85.323,85.313,85.323,12800000.0
2007-12-06 16:26:00,85.318,85.328,85.305,85.305,12800000.0
2007-12-06 16:27:00,85.318,85.33,85.303,85.33,17600000.0
2007-12-06 16:28:00,85.333,85.355,85.329,85.355,11200000.0
2007-12-06 16:29:00,85.36,85.36,85.312,85.314,14400000.0
2007-12-06 16:30:00,85.348,85.356,85.338,85.338,14400000.0
2007-12-06 16:31:00,85.372,85.39,85.372,85.385,14400000.0
2007-12-06 16:32:00,85.403,85.413,85.398,85.412,11200000.0
2007-12-06 16:33:00,85.422,85.422,85.386,85.389,14400000.0
2007-12-06 16:34:00,85.392,85.427,85.392,85.426,17000000.0
2007-12-06 16:35:00,85.423,85.423,85.408,85.408,12800000.0
2007-12-06 16:36:00,85.408,85.408,85.394,85.398,11200000.0
2007-12-06 16:37:00,85.384,85.418,85.384,85.416,12800000.0
2007-12-06 16:38:00,85.411,85.411,85.399,85.409,14800000.0
2007-12-06 16:39:00,85.401,85.412,85.401,85.412,12800000.0
2007-12-06 16:40:00,85.43,85.432,85.421,85.429,17600000.0
2007-12-06 16:41:00,85.433,85.433,85.423,85.423,12800000.0
2007-12-06 16:42:00,85.411,85.417,85.404,85.417,11200000.0
2007-12-06 16:43:00,85.443,85.451,85.443,85.449,12800000.0
2007-12-06 16:44:00,85.436,85.44,85.42,85.42,11200000.0
2007-12-06 16:45:00,85.411,85.439,85.411,85.439,11200000.0
2007-12-06 16:46:00,85.437,85.443,85.423,85.443,14400000.0
2007-12-06 16:47:00,85.456,85.478,85.456,85.478,17600000.0
2007-12-06 16:48:00,85.493,85.509,85.493,85.509,11200000.0
2007-12-06 16:49:00,85.498,85.532,85.498,85.532,12800000.0
2007-12-06 16:50:00,85.559,85.559,85.549,85.556,17400000.0
2007-12-06 16:51:00,85.561,85.582,85.507,85.507,11200000.0
2007-12-06 16:52:00,85.547,85.553,85.526,85.553,17600000.0
2007-12-06 16:53:00,85.555,85.557,85.549,85.555,17600000.0
2007-12-06 16:54:00,85.558,85.568,85.547,85.568,17600000.0
2007-12-06 16:55:00,85.562,85.575,85.562,85.575,14400000.0
2007-12-06 16:56:00,85.591,85.602,85.58,85.602,12200000.0
2007-12-06 16:57:00,85.603,85.614,85.603,85.614,16000000.0
2007-12-06 16:58:00,85.637,85.67,85.637,85.67,12800000.0
2007-12-06 16:59:00,85.68,85.68,85.663,85.663,12800000.0
2007-12-06 17:00:00,85.668,85.747,85.668,85.747,11200000.0
2007-12-06 17:01:00,85.733,85.759,85.643,85.759,12800000.0
2007-12-06 17:02:00,85.77,85.776,85.766,85.776,16400000.0
2007-12-06 17:03:00,85.796,85.868,85.796,85.862,18000000.0
2007-12-06 17:04:00,85.854,85.854,85.829,85.837,10600000.0
2007-12-06 17:05:00,85.816,85.816,85.78,85.782,17600000.0
2007-12-06 17:06:00,85.764,85.773,85.756,85.757,11200000.0
2007-12-06 17:07:00,85.741,85.745,85.724,85.745,11200000.0
2007-12-06 17:08:00,85.764,85.816,85.764,85.814,17600000.0
2007-12-06 17:09:00,85.806,85.821,85.806,85.821,16000000.0
2007-12-06 17:10:00,85.824,85.854,85.818,85.854,11200000.0
2007-12-06 17:11:00,85.88,85.88,85.842,85.852,12800000.0
2007-12-06 17:12:00,85.833,85.833,85.805,85.832,12800000.0
2007-12-06 17:13:00,85.845,85.88,85.845,85.88,12800000.0
2007-12-06 17:14:00,85.87,85.87,85.834,85.843,12800000.0
2007-12-06 17:15:00,85.857,85.857,85.833,85.855,12800000.0
2007-12-06 17:16:00,85.852,85.856,85.85,85.851,11200000.0
2007-12-06 17:17:00,85.847,85.847,85.813,85.825,11200000.0
2007-12-06 17:18:00,85.802,85.812,85.798,85.81,12200000.0
2007-12-06 17:19:00,85.816,85.83,85.816,85.83,16000000.0
2007-12-06 17:20:00,85.812,85.812,85.803,85.807,11200000.0
2007-12-06 17:21:00,85.82,85.833,85.799,85.833,12800000.0
2007-12-06 17:22:00,85.847,85.877,85.787,85.877,11200000.0
2007-12-06 17:23:00,85.873,85.873,85.85,85.853,11200000.0
2007-12-06 17:24:00,85.848,85.848,85.79,85.79,11200000.0
2007-12-06 17:25:00,85.774,85.779,85.773,85.777,11200000.0
2007-12-06 17:26:00,85.785,85.785,85.744,85.744,11600000.0
2007-12-06 17:27:00,85.772,85.802,85.772,85.798,17600000.0
2007-12-06 17:28:00,85.804,85.804,85.785,85.79,12200000.0
2007-12-06 17:29:00,85.776,85.783,85.753,85.753,12800000.0
2007-12-06 17:30:00,85.762,85.779,85.762,85.774,11200000.0
2007-12-06 17:31:00,85.769,85.776,85.762,85.767,12800000.0
2007-12-06 17:32:00,85.775,85.787,85.773,85.786,11200000.0
2007-12-06 17:33:00,85.798,85.81,85.795,85.795,13200000.0
2007-12-06 17:34:00,85.793,85.8,85.785,85.8,11200000.0
2007-12-06 17:35:00,85.793,85.797,85.788,85.789,12200000.0
2007-12-06 17:36:00,85.793,85.793,85.783,85.788,11200000.0
2007-12-06 17:37:00,85.78,85.792,85.78,85.792,11200000.0
2007-12-06 17:38:00,85.802,85.81,85.797,85.8,15400000.0
2007-12-06 17:39:00,85.814,85.835,85.808,85.835,17600000.0
2007-12-06 17:40:00,85.844,85.844,85.838,85.844,10600000.0
2007-12-06 17:41:00,85.843,85.843,85.819,85.836,11200000.0
2007-12-06 17:42:00,85.845,85.86,85.845,85.858,11200000.0
2007-12-06 17:43:00,85.843,85.851,85.837,85.851,12800000.0
2007-12-06 17:44:00,85.867,85.877,85.867,85.872,12800000.0
2007-12-06 17:45:00,85.886,85.901,85.886,85.898,11600000.0
2007-12-06 17:46:00,85.912,85.926,85.908,85.926,12800000.0
2007-12-06 17:47:00,85.95,86.003,85.95,86.003,12800000.0
2007-12-06 17:48:00,85.988,85.998,85.984,85.997,11200000.0
2007-12-06 17:49:00,86.01,86.02,86.004,86.02,17600000.0
2007-12-06 17:50:00,86.001,86.001,85.982,85.983,12800000.0
2007-12-06 17:51:00,85.977,85.977,85.948,85.948,11200000.0
2007-12-06 17:52:00,85.954,85.989,85.95,85.985,12600000.0
2007-12-06 17:53:00,85.99,85.99,85.978,85.979,16000000.0
2007-12-06 17:54:00,85.982,86.005,85.982,85.997,14400000.0
2007-12-06 17:55:00,86.0,86.0,85.894,85.981,11200000.0
2007-12-06 17:56:00,85.994,86.005,85.994,85.999,11200000.0
2007-12-06 17:57:00,85.994,85.999,85.99,85.993,16000000.0
2007-12-06 17:58:00,85.987,86.027,85.987,86.017,12800000.0
2007-12-06 17:59:00,86.001,86.018,86.0,86.017,11200000.0
2007-12-06 18:00:00,86.021,86.021,86.007,86.007,17600000.0
2007-12-06 18:01:00,86.007,86.007,85.902,85.986,17600000.0
2007-12-06 18:02:00,85.983,85.988,85.98,85.983,17600000.0
2007-12-06 18:03:00,85.961,85.967,85.96,85.967,13800000.0
2007-12-06 18:04:00,85.958,85.961,85.95,85.95,11200000.0
2007-12-06 18:05:00,85.949,85.949,85.911,85.911,11200000.0
2007-12-06 18:06:00,85.9,85.9,85.888,85.898,12800000.0
2007-12-06 18:07:00,85.888,85.905,85.888,85.896,11200000.0
2007-12-06 18:08:00,85.889,85.892,85.88,85.885,16000000.0
2007-12-06 18:09:00,85.893,85.907,85.893,85.907,16000000.0
2007-12-06 18:10:00,85.907,85.945,85.907,85.945,12800000.0
2007-12-06 18:11:00,85.952,85.959,85.938,85.959,11200000.0
2007-12-06 18:12:00,85.941,85.951,85.932,85.951,12800000.0
2007-12-06 18:13:00,85.944,85.949,85.934,85.949,11200000.0
2007-12-06 18:14:00,85.946,85.946,85.927,85.929,12800000.0
2007-12-06 18:15:00,85.916,85.937,85.916,85.928,12800000.0
2007-12-06 18:16:00,85.916,85.916,85.862,85.862,13200000.0
2007-12-06 18:17:00,85.861,85.861,85.847,85.853,16000000.0
2007-12-06 18:18:00,85.852,85.852,85.826,85.826,11200000.0
2007-12-06 18:19:00,85.828,85.885,85.828,85.885,8000000.0
2007-12-06 18:20:00,85.893,85.893,85.858,85.858,12800000.0
2007-12-06 18:21:00,85.825,85.825,85.806,85.821,11200000.0
2007-12-06 18:22:00,85.812,85.823,85.759,85.814,16400000.0
2007-12-06 18:23:00,85.792,85.853,85.792,85.853,15800000.0
2007-12-06 18:24:00,85.867,85.89,85.867,85.878,12800000.0
2007-12-06 18:25:00,85.87,85.884,85.856,85.856,11200000.0
2007-12-06 18:26:00,85.87,85.87,85.85,85.85,12800000.0
2007-12-06 18:27:00,85.853,85.882,85.853,85.861,14400000.0
2007-12-06 18:28:00,85.862,85.862,85.843,85.843,12800000.0
2007-12-06 18:29:00,85.842,85.854,85.842,85.854,12800000.0
2007-12-06 18:30:00,85.861,85.861,85.853,85.855,11200000.0
2007-12-06 18:31:00,85.856,85.856,85.837,85.837,12800000.0
2007-12-06 18:32:00,85.865,85.866,85.859,85.859,11200000.0
2007-12-06 18:33:00,85.88,85.88,85.863,85.864,11200000.0
2007-12-06 18:34:00,85.852,85.852,85.831,85.834,12800000.0
2007-12-06 18:35:00,85.821,85.821,85.787,85.794,12800000.0
2007-12-06 18:36:00,85.785,85.809,85.785,85.808,12800000.0
2007-12-06 18:37:00,85.809,85.819,85.805,85.819,17000000.0
2007-12-06 18:38:00,85.839,85.839,85.826,85.83,11200000.0
2007-12-06 18:39:00,85.805,85.805,85.773,85.773,16000000.0
2007-12-06 18:40:00,85.77,85.77,85.748,85.769,12800000.0
2007-12-06 18:41:00,85.79,85.801,85.79,85.796,14400000.0
2007-12-06 18:42:00,85.794,85.795,85.786,85.795,11200000.0
2007-12-06 18:43:00,85.799,85.82,85.799,85.818,12800000.0
2007-12-06 18:44:00,85.821,85.821,85.781,85.781,11200000.0
2007-12-06 18:45:00,85.777,85.793,85.774,85.793,11200000.0
2007-12-06 18:46:00,85.796,85.797,85.795,85.795,11200000.0
2007-12-06 18:47:00,85.803,85.804,85.791,85.791,12200000.0
2007-12-06 18:48:00,85.824,85.824,85.799,85.811,12800000.0
2007-12-06 18:49:00,85.791,85.808,85.791,85.808,12800000.0
2007-12-06 18:50:00,85.824,85.832,85.807,85.83,17600000.0
2007-12-06 18:51:00,85.837,85.845,85.817,85.817,12800000.0
2007-12-06 18:52:00,85.77,85.77,85.733,85.733,12800000.0
2007-12-06 18:53:00,85.71,85.712,85.697,85.712,12800000.0
2007-12-06 18:54:00,85.74,85.745,85.737,85.742,11200000.0
2007-12-06 18:55:00,85.754,85.768,85.754,85.766,11200000.0
2007-12-06 18:56:00,85.769,85.772,85.745,85.766,16000000.0
2007-12-06 18:57:00,85.763,85.768,85.747,85.753,11200000.0
2007-12-06 18:58:00,85.748,85.76,85.748,85.76,11200000.0
2007-12-06 18:59:00,85.771,85.809,85.771,85.809,17600000.0
2007-12-06 19:00:00,85.804,85.805,85.794,85.794,12800000.0
2007-12-06 19:01:00,85.798,85.833,85.798,85.833,16000000.0
2007-12-06 19:02:00,85.822,85.822,85.81,85.81,11200000.0
2007-12-06 19:03:00,85.819,85.826,85.813,85.826,8000000.0
2007-12-06 19:04:00,85.831,85.85,85.831,85.846,16000000.0
2007-12-06 19:05:00,85.851,85.859,85.85,85.85,14400000.0
2007-12-06 19:06:00,85.864,85.865,85.85,85.85,16000000.0
2007-12-06 19:07:00,85.841,85.86,85.837,85.86,11200000.0
2007-12-06 19:08:00,85.879,85.879,85.861,85.865,18000000.0
2007-12-06 19:09:00,85.867,85.898,85.867,85.896,12800000.0
2007-12-06 19:10:00,85.882,85.884,85.869,85.884,17600000.0
2007-12-06 19:11:00,85.884,85.884,85.865,85.876,12200000.0
2007-12-06 19:12:00,85.852,85.898,85.852,85.898,11200000.0
2007-12-06 19:13:00,85.891,85.891,85.876,85.877,11200000.0
2007-12-06 19:14:00,85.888,85.903,85.888,85.89,16000000.0
2007-12-06 19:15:00,85.91,85.95,85.91,85.95,12800000.0
2007-12-06 19:16:00,86.023,86.055,86.023,86.039,12800000.0
2007-12-06 19:17:00,86.044,86.049,86.04,86.044,12800000.0
2007-12-06 19:18:00,86.066,86.067,86.058,86.066,17000000.0
2007-12-06 19:19:00,86.05,86.051,86.021,86.021,16000000.0
2007-12-06 19:20:00,86.017,86.017,85.99,85.99,16000000.0
2007-12-06 19:21:00,86.007,86.021,86.007,86.019,11200000.0
2007-12-06 19:22:00,86.025,86.032,86.023,86.032,11200000.0
2007-12-06 19:23:00,86.017,86.02,86.009,86.013,17600000.0
2007-12-06 19:24:00,86.02,86.043,86.018,86.043,17600000.0
2007-12-06 19:25:00,86.056,86.059,86.051,86.051,17400000.0
2007-12-06 19:26:00,86.019,86.02,86.005,86.005,11200000.0
2007-12-06 19:27:00,85.991,85.991,85.976,85.982,11200000.0
2007-12-06 19:28:00,85.966,85.97,85.962,85.963,12200000.0
2007-12-06 19:29:00,85.966,85.982,85.966,85.975,11200000.0
2007-12-06 19:30:00,85.98,85.98,85.968,85.968,14400000.0
2007-12-06 19:31:00,85.966,85.966,85.941,85.957,11200000.0
2007-12-06 19:32:00,85.958,85.972,85.95,85.95,12800000.0
2007-12-06 19:33:00,85.967,85.981,85.967,85.979,12800000.0
2007-12-06 19:34:00,85.984,85.989,85.973,85.978,12800000.0
2007-12-06 19:35:00,85.981,85.994,85.979,85.979,17600000.0
2007-12-06 19:36:00,85.99,86.003,85.99,86.003,11200000.0
2007-12-06 19:37:00,86.001,86.01,85.999,86.008,11200000.0
2007-12-06 19:38:00,86.006,86.015,85.997,86.007,17600000.0
2007-12-06 19:39:00,85.997,86.002,85.985,85.997,16000000.0
2007-12-06 19:40:00,86.006,86.037,86.006,86.028,14400000.0
2007-12-06 19:41:00,86.026,86.026,86.012,86.012,17600000.0
2007-12-06 19:42:00,86.025,86.032,86.021,86.032,12800000.0
2007-12-06 19:43:00,86.035,86.046,86.027,86.039,11600000.0
2007-12-06 19:44:00,86.008,86.034,86.0,86.024,16000000.0
2007-12-06 19:45:00,86.021,86.039,86.021,86.039,12200000.0
2007-12-06 19:46:00,86.041,86.063,86.041,86.063,11200000.0
2007-12-06 19:47:00,86.054,86.054,86.035,86.035,16000000.0
2007-12-06 19:48:00,86.027,86.035,86.024,86.034,11200000.0
2007-12-06 19:49:00,86.015,86.017,86.001,86.001,12800000.0
2007-12-06 19:50:00,86.017,86.017,85.985,85.985,13200000.0
2007-12-06 19:51:00,85.984,85.984,85.965,85.965,4800000.0
2007-12-06 19:52:00,85.943,85.954,85.943,85.954,11200000.0
2007-12-06 19:53:00,85.949,85.961,85.949,85.951,12800000.0
2007-12-06 19:54:00,85.975,85.994,85.975,85.994,13800000.0
2007-12-06 19:55:00,85.991,86.006,85.991,85.992,12800000.0
2007-12-06 19:56:00,86.004,86.013,85.998,86.013,11200000.0
2007-12-06 19:57:00,86.016,86.017,86.009,86.015,12800000.0
2007-12-06 19:58:00,86.022,86.031,86.007,86.022,14400000.0
2007-12-06 19:59:00,86.026,86.108,86.026,86.108,14400000.0
2007-12-06 20:00:00,86.109,86.166,86.109,86.151,12800000.0
2007-12-06 20:01:00,86.151,86.151,86.139,86.144,11200000.0
2007-12-06 20:02:00,86.141,86.143,86.131,86.131,11600000.0
2007-12-06 20:03:00,86.129,86.153,86.129,86.153,16000000.0
2007-12-06 20:04:00,86.182,86.211,86.181,86.192,12800000.0
2007-12-06 20:05:00,86.161,86.161,86.135,86.136,12800000.0
2007-12-06 20:06:00,86.129,86.133,86.114,86.133,12800000.0
2007-12-06 20:07:00,86.144,86.16,86.143,86.16,8000000.0
2007-12-06 20:08:00,86.171,86.176,86.163,86.176,12800000.0
2007-12-06 20:09:00,86.179,86.182,86.17,86.182,16000000.0
2007-12-06 20:10:00,86.178,86.191,86.178,86.183,17600000.0
2007-12-06 20:11:00,86.195,86.212,86.195,86.206,14400000.0
2007-12-06 20:12:00,86.193,86.21,86.192,86.195,14400000.0
2007-12-06 20:13:00,86.178,86.213,86.178,86.213,11200000.0
2007-12-06 20:14:00,86.223,86.225,86.214,86.225,11200000.0
2007-12-06 20:15:00,86.239,86.239,86.214,86.214,11200000.0
2007-12-06 20:16:00,86.214,86.214,86.193,86.209,12200000.0
2007-12-06 20:17:00,86.21,86.21,86.192,86.195,12800000.0
2007-12-06 20:18:00,86.186,86.219,86.186,86.219,12800000.0
2007-12-06 20:19:00,86.239,86.26,86.239,86.26,11200000.0
2007-12-06 20:20:00,86.259,86.261,86.255,86.26,11200000.0
2007-12-06 20:21:00,86.262,86.265,86.255,86.255,12800000.0
2007-12-06 20:22:00,86.229,86.236,86.229,86.236,11200000.0
2007-12-06 20:23:00,86.242,86.266,86.24,86.24,11200000.0
2007-12-06 20:24:00,86.26,86.264,86.256,86.258,16000000.0
2007-12-06 20:25:00,86.251,86.259,86.251,86.257,12800000.0
2007-12-06 20:26:00,86.236,86.255,86.236,86.255,11600000.0
2007-12-06 20:27:00,86.255,86.255,86.247,86.25,17600000.0
2007-12-06 20:28:00,86.24,86.24,86.228,86.232,18000000.0
2007-12-06 20:29:00,86.25,86.25,86.237,86.242,9600000.0
2007-12-06 20:30:00,86.233,86.233,86.224,86.224,11200000.0
2007-12-06 20:31:00,86.233,86.233,86.225,86.229,14800000.0
2007-12-06 20:32:00,86.219,86.219,86.179,86.179,16000000.0
2007-12-06 20:33:00,86.176,86.205,86.175,86.201,16000000.0
2007-12-06 20:34:00,86.216,86.216,86.184,86.193,16400000.0
2007-12-06 20:35:00,86.183,86.192,86.183,86.188,9600000.0
2007-12-06 20:36:00,86.206,86.219,86.206,86.219,11200000.0
2007-12-06 20:37:00,86.234,86.247,86.232,86.245,17600000.0
2007-12-06 20:38:00,86.254,86.256,86.242,86.242,12800000.0
2007-12-06 20:39:00,86.254,86.272,86.25,86.25,16000000.0
2007-12-06 20:40:00,86.259,86.3,86.259,86.3,12800000.0
2007-12-06 20:41:00,86.309,86.319,86.309,86.313,17600000.0
2007-12-06 20:42:00,86.308,86.308,86.284,86.287,12200000.0
2007-12-06 20:43:00,86.264,86.285,86.263,86.285,11200000.0
2007-12-06 20:44:00,86.303,86.31,86.291,86.291,11200000.0
2007-12-06 20:45:00,86.278,86.278,86.234,86.234,11200000.0
2007-12-06 20:46:00,86.242,86.242,86.217,86.217,12800000.0
2007-12-06 20:47:00,86.206,86.22,86.151,86.194,11200000.0
2007-12-06 20:48:00,86.198,86.223,86.198,86.223,12800000.0
2007-12-06 20:49:00,86.238,86.253,86.234,86.253,12200000.0
2007-12-06 20:50:00,86.25,86.25,86.224,86.224,12800000.0
2007-12-06 20:51:00,86.232,86.232,86.218,86.225,9600000.0
2007-12-06 20:52:00,86.235,86.237,86.227,86.227,11200000.0
2007-12-06 20:53:00,86.234,86.239,86.22,86.22,12800000.0
2007-12-06 20:54:00,86.215,86.226,86.201,86.226,11200000.0
2007-12-06 20:55:00,86.25,86.253,86.208,86.208,12800000.0
2007-12-06 20:56:00,86.19,86.203,86.19,86.203,12800000.0
2007-12-06 20:57:00,86.182,86.19,86.174,86.19,11200000.0
2007-12-06 20:58:00,86.209,86.235,86.209,86.229,17600000.0
2007-12-06 20:59:00,86.227,86.23,86.22,86.22,16000000.0
2007-12-06 21:00:00,86.196,86.196,86.176,86.196,12800000.0
2007-12-06 21:01:00,86.192,86.195,86.186,86.195,11200000.0
2007-12-06 21:02:00,86.192,86.201,86.189,86.201,14400000.0
2007-12-06 21:03:00,86.205,86.21,86.205,86.21,11200000.0
2007-12-06 21:04:00,86.224,86.23,86.22,86.226,11200000.0
2007-12-06 21:05:00,86.225,86.227,86.217,86.219,14200000.0
2007-12-06 21:06:00,86.218,86.226,86.217,86.226,17600000.0
2007-12-06 21:07:00,86.249,86.281,86.243,86.281,12800000.0
2007-12-06 21:08:00,86.293,86.298,86.29,86.292,12200000.0
2007-12-06 21:09:00,86.303,86.317,86.303,86.317,13800000.0
2007-12-06 21:10:00,86.319,86.327,86.3,86.313,12800000.0
2007-12-06 21:11:00,86.333,86.35,86.333,86.349,11200000.0
2007-12-06 21:12:00,86.37,86.381,86.36,86.363,12800000.0
2007-12-06 21:13:00,86.338,86.353,86.338,86.353,12800000.0
2007-12-06 21:14:00,86.355,86.365,86.347,86.365,17600000.0
2007-12-06 21:15:00,86.363,86.37,86.35,86.357,17600000.0
2007-12-06 21:16:00,86.364,86.369,86.36,86.363,12800000.0
2007-12-06 21:17:00,86.358,86.362,86.348,86.352,12800000.0
2007-12-06 21:18:00,86.348,86.348,86.335,86.345,12200000.0
2007-12-06 21:19:00,86.35,86.359,86.35,86.351,13200000.0
2007-12-06 21:20:00,86.346,86.378,86.346,86.378,12800000.0
2007-12-06 21:21:00,86.366,86.377,86.366,86.373,16000000.0
2007-12-06 21:22:00,86.373,86.379,86.366,86.379,8000000.0
2007-12-06 21:23:00,86.371,86.395,86.371,86.395,14400000.0
2007-12-06 21:24:00,86.403,86.403,86.378,86.378,12800000.0
2007-12-06 21:25:00,86.37,86.372,86.341,86.358,12800000.0
2007-12-06 21:26:00,86.344,86.354,86.328,86.336,17600000.0
2007-12-06 21:27:00,86.345,86.357,86.339,86.348,12800000.0
2007-12-06 21:28:00,86.343,86.343,86.327,86.342,12800000.0
2007-12-06 21:29:00,86.348,86.35,86.341,86.35,11200000.0
2007-12-06 21:30:00,86.352,86.352,86.337,86.337,11200000.0
2007-12-06 21:31:00,86.35,86.361,86.35,86.359,8000000.0
2007-12-06 21:32:00,86.374,86.387,86.374,86.384,11200000.0
2007-12-06 21:33:00,86.379,86.4,86.365,86.4,11200000.0
2007-12-06 21:34:00,86.389,86.393,86.378,86.38,11200000.0
2007-12-06 21:35:00,86.391,86.391,86.367,86.367,11200000.0
2007-12-06 21:36:00,86.353,86.353,86.342,86.353,17400000.0
2007-12-06 21:37:00,86.36,86.36,86.345,86.345,12200000.0
2007-12-06 21:38:00,86.347,86.356,86.347,86.35,12800000.0
2007-12-06 21:39:00,86.356,86.368,86.356,86.368,16000000.0
2007-12-06 21:40:00,86.377,86.396,86.374,86.374,12800000.0
2007-12-06 21:41:00,86.373,86.377,86.366,86.368,11200000.0
2007-12-06 21:42:00,86.368,86.376,86.367,86.367,14400000.0
2007-12-06 21:43:00,86.382,86.398,86.378,86.398,17600000.0
2007-12-06 21:44:00,86.42,86.42,86.413,86.416,8000000.0
2007-12-06 21:45:00,86.424,86.461,86.424,86.461,12800000.0
2007-12-06 21:46:00,86.447,86.457,86.435,86.453,12800000.0
2007-12-06 21:47:00,86.468,86.468,86.448,86.463,8000000.0
2007-12-06 21:48:00,86.466,86.491,86.445,86.491,17600000.0
2007-12-06 21:49:00,86.504,86.527,86.433,86.518,9600000.0
2007-12-06 21:50:00,86.533,86.535,86.53,86.531,11200000.0
2007-12-06 21:51:00,86.531,86.532,86.522,86.522,10000000.0
2007-12-06 21:52:00,86.542,86.549,86.532,86.541,11200000.0
2007-12-06 21:53:00,86.544,86.598,86.544,86.598,17600000.0
2007-12-06 21:54:00,86.641,86.657,86.634,86.653,14400000.0
2007-12-06 21:55:00,86.627,86.627,86.603,86.603,16000000.0
2007-12-06 21:56:00,86.6,86.615,86.598,86.615,12800000.0
2007-12-06 21:57:00,86.585,86.607,86.585,86.607,8000000.0
2007-12-06 21:58:00,86.605,86.606,86.586,86.606,11200000.0
2007-12-06 21:59:00,86.587,86.588,86.583,86.585,8000000.0
2007-12-06 22:00:00,86.597,86.628,86.597,86.628,12800000.0
2007-12-06 22:01:00,86.628,86.633,86.525,86.525,12800000.0
2007-12-06 22:02:00,86.617,86.636,86.617,86.632,13200000.0
2007-12-06 22:03:00,86.633,86.645,86.624,86.643,16000000.0
2007-12-06 22:04:00,86.641,86.641,86.572,86.572,11200000.0
2007-12-06 22:05:00,86.624,86.625,86.619,86.625,11200000.0
2007-12-06 22:06:00,86.616,86.618,86.608,86.612,17400000.0
2007-12-06 22:07:00,86.636,86.636,86.6,86.606,12800000.0
2007-12-06 22:08:00,86.591,86.603,86.586,86.603,11200000.0
2007-12-06 22:09:00,86.596,86.61,86.596,86.597,11200000.0
2007-12-06 22:10:00,86.58,86.587,86.575,86.575,18000000.0
2007-12-06 22:11:00,86.592,86.607,86.592,86.607,8000000.0
2007-12-06 22:12:00,86.622,86.636,86.61,86.61,11200000.0
2007-12-06 22:13:00,86.621,86.621,86.616,86.617,4800000.0
2007-12-06 22:14:00,86.608,86.608,86.576,86.576,16000000.0
2007-12-06 22:15:00,86.58,86.599,86.58,86.597,8000000.0
2007-12-06 22:16:00,86.592,86.61,86.592,86.61,12800000.0
2007-12-06 22:17:00,86.612,86.616,86.606,86.61,11200000.0
2007-12-06 22:18:00,86.598,86.598,86.587,86.593,13200000.0
2007-12-06 22:19:00,86.585,86.592,86.584,86.585,14400000.0
2007-12-06 22:20:00,86.584,86.589,86.578,86.583,11200000.0
2007-12-06 22:21:00,86.595,86.598,86.59,86.59,9600000.0
2007-12-06 22:22:00,86.583,86.583,86.573,86.575,10600000.0
2007-12-06 22:23:00,86.561,86.561,86.535,86.539,12800000.0
2007-12-06 22:24:00,86.529,86.536,86.527,86.527,12800000.0
2007-12-06 22:25:00,86.537,86.537,86.521,86.53,9600000.0
2007-12-06 22:26:00,86.528,86.542,86.521,86.542,11200000.0
2007-12-06 22:27:00,86.55,86.555,86.541,86.541,12800000.0
2007-12-06 22:28:00,86.546,86.546,86.531,86.531,17600000.0
2007-12-06 22:29:00,86.531,86.54,86.531,86.54,8000000.0
2007-12-06 22:30:00,86.543,86.543,86.527,86.527,12800000.0
2007-12-06 22:31:00,86.539,86.547,86.538,86.545,11200000.0
2007-12-06 22:32:00,86.548,86.553,86.543,86.545,12800000.0
2007-12-06 22:33:00,86.556,86.558,86.543,86.543,12800000.0
2007-12-06 22:34:00,86.541,86.541,86.525,86.534,12800000.0
2007-12-06 22:35:00,86.536,86.544,86.53,86.544,12800000.0
2007-12-06 22:36:00,86.543,86.557,86.543,86.556,12800000.0
2007-12-06 22:37:00,86.553,86.553,86.527,86.527,12800000.0
2007-12-06 22:38:00,86.54,86.548,86.539,86.543,12800000.0
2007-12-06 22:39:00,86.542,86.548,86.542,86.548,9600000.0
2007-12-06 22:40:00,86.546,86.553,86.545,86.545,16000000.0
2007-12-06 22:41:00,86.551,86.551,86.526,86.545,8000000.0
2007-12-06 22:42:00,86.538,86.538,86.527,86.529,11200000.0
2007-12-06 22:43:00,86.544,86.552,86.486,86.552,9600000.0
2007-12-06 22:44:00,86.541,86.557,86.531,86.552,16000000.0
2007-12-06 22:45:00,86.558,86.56,86.555,86.555,13800000.0
2007-12-06 22:46:00,86.541,86.541,86.531,86.532,12800000.0
2007-12-06 22:47:00,86.52,86.532,86.52,86.532,12800000.0
2007-12-06 22:48:00,86.532,86.534,86.516,86.516,13200000.0
2007-12-06 22:49:00,86.518,86.518,86.511,86.511,4800000.0
2007-12-06 22:50:00,86.502,86.532,86.502,86.523,17600000.0
2007-12-06 22:51:00,86.551,86.58,86.551,86.58,8000000.0
2007-12-06 22:52:00,86.569,86.571,86.54,86.554,14400000.0
2007-12-06 22:53:00,86.559,86.568,86.559,86.568,10600000.0
2007-12-06 22:54:00,86.559,86.559,86.527,86.527,11200000.0
2007-12-06 22:55:00,86.508,86.508,86.498,86.501,8000000.0
2007-12-06 22:56:00,86.505,86.515,86.494,86.512,12800000.0
2007-12-06 22:57:00,86.481,86.487,86.464,86.476,16000000.0
2007-12-06 22:58:00,86.512,86.512,86.498,86.51,14400000.0
2007-12-06 22:59:00,86.523,86.523,86.501,86.504,12800000.0
2007-12-06 23:00:00,86.533,86.546,86.533,86.536,13200000.0
2007-12-06 23:01:00,86.512,86.512,86.502,86.507,9600000.0
2007-12-06 23:02:00,86.506,86.506,86.494,86.494,13200000.0
2007-12-06 23:03:00,86.491,86.497,86.49,86.497,10600000.0
2007-12-06 23:04:00,86.515,86.515,86.501,86.501,11200000.0
2007-12-06 23:05:00,86.507,86.507,86.501,86.501,9600000.0
2007-12-06 23:06:00,86.502,86.503,86.496,86.497,17600000.0
2007-12-06 23:07:00,86.494,86.501,86.489,86.495,11200000.0
2007-12-06 23:08:00,86.493,86.499,86.493,86.498,11200000.0
2007-12-06 23:09:00,86.514,86.514,86.51,86.514,6400000.0
2007-12-06 23:10:00,86.515,86.536,86.513,86.526,11200000.0
2007-12-06 23:11:00,86.541,86.541,86.53,86.534,12800000.0
2007-12-06 23:12:00,86.527,86.544,86.519,86.544,14400000.0
2007-12-06 23:13:00,86.569,86.569,86.547,86.558,14400000.0
2007-12-06 23:14:00,86.554,86.554,86.546,86.547,17600000.0
2007-12-06 23:15:00,86.55,86.561,86.55,86.557,8000000.0
2007-12-06 23:16:00,86.559,86.559,86.525,86.536,12800000.0
2007-12-06 23:17:00,86.523,86.523,86.519,86.519,4800000.0
2007-12-06 23:18:00,86.507,86.513,86.501,86.513,11200000.0
2007-12-06 23:19:00,86.517,86.521,86.506,86.51,17600000.0
2007-12-06 23:20:00,86.507,86.509,86.483,86.492,12200000.0
2007-12-06 23:21:00,86.504,86.509,86.504,86.509,3200000.0
2007-12-06 23:22:00,86.513,86.52,86.513,86.519,12800000.0
2007-12-06 23:23:00,86.514,86.514,86.505,86.508,12800000.0
2007-12-06 23:24:00,86.501,86.506,86.501,86.504,12800000.0
2007-12-06 23:25:00,86.487,86.487,86.388,86.475,11200000.0
2007-12-06 23:26:00,86.459,86.478,86.454,86.478,16000000.0
2007-12-06 23:27:00,86.476,86.479,86.464,86.475,16000000.0
2007-12-06 23:28:00,86.472,86.481,86.456,86.481,12800000.0
2007-12-06 23:29:00,86.476,86.477,86.467,86.47,11200000.0
2007-12-06 23:30:00,86.485,86.485,86.464,86.464,12800000.0
2007-12-06 23:31:00,86.459,86.459,86.446,86.451,11200000.0
2007-12-06 23:32:00,86.46,86.46,86.443,86.445,9600000.0
2007-12-06 23:33:00,86.444,86.449,86.443,86.443,14400000.0
2007-12-06 23:34:00,86.45,86.45,86.432,86.446,14400000.0
2007-12-06 23:35:00,86.451,86.452,86.445,86.448,12800000.0
2007-12-06 23:36:00,86.441,86.446,86.432,86.436,12800000.0
2007-12-06 23:37:00,86.434,86.434,86.421,86.423,16000000.0
2007-12-06 23:38:00,86.428,86.44,86.422,86.44,11200000.0
2007-12-06 23:39:00,86.448,86.462,86.371,86.462,11200000.0
2007-12-06 23:40:00,86.451,86.463,86.436,86.463,12800000.0
2007-12-06 23:41:00,86.469,86.476,86.467,86.474,12800000.0
2007-12-06 23:42:00,86.433,86.467,86.433,86.452,14400000.0
2007-12-06 23:43:00,86.452,86.452,86.448,86.448,11200000.0
2007-12-06 23:44:00,86.446,86.446,86.435,86.435,12800000.0
2007-12-06 23:45:00,86.414,86.447,86.414,86.447,12800000.0
2007-12-06 23:46:00,86.431,86.431,86.423,86.428,11200000.0
2007-12-06 23:47:00,86.425,86.441,86.411,86.441,11200000.0
2007-12-06 23:48:00,86.457,86.491,86.457,86.489,12800000.0
2007-12-06 23:49:00,86.491,86.494,86.476,86.494,14400000.0
2007-12-06 23:50:00,86.49,86.546,86.49,86.546,11200000.0
2007-12-06 23:51:00,86.53,86.535,86.517,86.522,11200000.0
2007-12-06 23:52:00,86.504,86.52,86.504,86.507,14400000.0
2007-12-06 23:53:00,86.496,86.505,86.492,86.503,14400000.0
2007-12-06 23:54:00,86.502,86.502,86.491,86.498,11200000.0
2007-12-06 23:55:00,86.5,86.511,86.495,86.495,12800000.0
2007-12-06 23:56:00,86.495,86.508,86.495,86.508,12800000.0
2007-12-06 23:57:00,86.507,86.532,86.507,86.532,12800000.0
2007-12-06 23:58:00,86.513,86.513,86.499,86.499,11200000.0
2007-12-06 23:59:00,86.507,86.52,86.5,86.501,14400000.0
2007-12-07 00:00:00,86.484,86.495,86.481,86.489,12800000.0
2007-12-07 00:01:00,86.495,86.512,86.495,86.504,8000000.0
2007-12-07 00:02:00,86.499,86.506,86.475,86.475,12800000.0
2007-12-07 00:03:00,86.463,86.479,86.45,86.45,12800000.0
2007-12-07 00:04:00,86.442,86.453,86.433,86.453,14400000.0
2007-12-07 00:05:00,86.459,86.459,86.446,86.455,14400000.0
2007-12-07 00:06:00,86.449,86.46,86.441,86.454,11200000.0
2007-12-07 00:07:00,86.461,86.466,86.454,86.466,11200000.0
2007-12-07 00:08:00,86.446,86.453,86.442,86.442,12800000.0
2007-12-07 00:09:00,86.432,86.438,86.428,86.433,6400000.0
2007-12-07 00:10:00,86.444,86.448,86.436,86.437,12800000.0
2007-12-07 00:11:00,86.433,86.435,86.431,86.432,9600000.0
2007-12-07 00:12:00,86.435,86.441,86.431,86.435,11200000.0
2007-12-07 00:13:00,86.44,86.457,86.44,86.457,9600000.0
2007-12-07 00:14:00,86.459,86.465,86.455,86.458,10600000.0
2007-12-07 00:15:00,86.466,86.472,86.459,86.472,11600000.0
2007-12-07 00:16:00,86.47,86.47,86.439,86.462,11200000.0
2007-12-07 00:17:00,86.471,86.471,86.437,86.439,13200000.0
2007-12-07 00:18:00,86.428,86.433,86.424,86.428,11600000.0
2007-12-07 00:19:00,86.424,86.424,86.396,86.403,12800000.0
2007-12-07 00:20:00,86.4,86.415,86.351,86.41,14400000.0
2007-12-07 00:21:00,86.42,86.422,86.413,86.413,8000000.0
2007-12-07 00:22:00,86.409,86.412,86.367,86.367,18000000.0
2007-12-07 00:23:00,86.376,86.42,86.376,86.42,11200000.0
2007-12-07 00:24:00,86.417,86.419,86.406,86.41,17600000.0
2007-12-07 00:25:00,86.41,86.41,86.408,86.408,3200000.0
2007-12-07 00:26:00,86.431,86.439,86.431,86.433,11600000.0
2007-12-07 00:27:00,86.429,86.434,86.424,86.424,8000000.0
2007-12-07 00:28:00,86.409,86.41,86.398,86.41,12800000.0
2007-12-07 00:29:00,86.445,86.445,86.363,86.419,9600000.0
2007-12-07 00:30:00,86.427,86.449,86.427,86.43,12800000.0
2007-12-07 00:31:00,86.42,86.42,86.41,86.41,14400000.0
2007-12-07 00:32:00,86.43,86.441,86.43,86.436,14400000.0
2007-12-07 00:33:00,86.429,86.458,86.429,86.458,9600000.0
2007-12-07 00:34:00,86.456,86.456,86.432,86.432,17600000.0
2007-12-07 00:35:00,86.419,86.427,86.417,86.427,9600000.0
2007-12-07 00:36:00,86.433,86.459,86.433,86.459,12800000.0
2007-12-07 00:37:00,86.478,86.503,86.473,86.503,11200000.0
2007-12-07 00:38:00,86.495,86.495,86.475,86.475,14400000.0
2007-12-07 00:39:00,86.448,86.45,86.43,86.443,12200000.0
2007-12-07 00:40:00,86.442,86.442,86.424,86.427,13200000.0
2007-12-07 00:41:00,86.428,86.433,86.428,86.43,9600000.0
2007-12-07 00:42:00,86.405,86.423,86.401,86.418,11200000.0
2007-12-07 00:43:00,86.423,86.429,86.416,86.416,8000000.0
2007-12-07 00:44:00,86.406,86.411,86.404,86.411,17600000.0
2007-12-07 00:45:00,86.397,86.397,86.369,86.377,11200000.0
2007-12-07 00:46:00,86.394,86.402,86.394,86.399,16000000.0
2007-12-07 00:47:00,86.386,86.386,86.365,86.365,4800000.0
2007-12-07 00:48:00,86.359,86.386,86.359,86.378,11200000.0
2007-12-07 00:49:00,86.384,86.401,86.384,86.395,12200000.0
2007-12-07 00:50:00,86.388,86.389,86.365,86.369,11200000.0
2007-12-07 00:51:00,86.362,86.369,86.345,86.369,11200000.0
2007-12-07 00:52:00,86.365,86.368,86.353,86.366,14400000.0
2007-12-07 00:53:00,86.372,86.372,86.352,86.354,9600000.0
2007-12-07 00:54:00,86.327,86.363,86.327,86.363,16000000.0
2007-12-07 00:55:00,86.383,86.383,86.36,86.369,11600000.0
2007-12-07 00:56:00,86.376,86.386,86.376,86.385,14400000.0
2007-12-07 00:57:00,86.383,86.383,86.375,86.375,4800000.0
2007-12-07 00:58:00,86.363,86.363,86.348,86.36,11200000.0
2007-12-07 00:59:00,86.259,86.373,86.259,86.365,11200000.0
2007-12-07 01:00:00,86.339,86.355,86.334,86.355,9600000.0
2007-12-07 01:01:00,86.353,86.353,86.333,86.353,4800000.0
2007-12-07 01:02:00,86.346,86.355,86.337,86.347,11200000.0
2007-12-07 01:03:00,86.37,86.372,86.37,86.372,3200000.0
2007-12-07 01:04:00,86.372,86.393,86.372,86.389,11200000.0
2007-12-07 01:05:00,86.41,86.426,86.327,86.327,11200000.0
2007-12-07 01:06:00,86.407,86.409,86.4,86.404,11200000.0
2007-12-07 01:07:00,86.428,86.432,86.419,86.427,11200000.0
2007-12-07 01:08:00,86.433,86.433,86.415,86.427,11200000.0
2007-12-07 01:09:00,86.427,86.433,86.424,86.433,11200000.0
2007-12-07 01:10:00,86.431,86.431,86.416,86.421,18000000.0
2007-12-07 01:11:00,86.433,86.437,86.432,86.437,8000000.0
2007-12-07 01:12:00,86.444,86.447,86.44,86.446,12800000.0
2007-12-07 01:13:00,86.446,86.446,86.437,86.444,9000000.0
2007-12-07 01:14:00,86.447,86.447,86.438,86.445,8000000.0
2007-12-07 01:15:00,86.447,86.447,86.44,86.44,9600000.0
2007-12-07 01:16:00,86.442,86.442,86.424,86.424,11200000.0
2007-12-07 01:17:00,86.415,86.415,86.396,86.396,9600000.0
2007-12-07 01:18:00,86.407,86.419,86.401,86.419,11200000.0
2007-12-07 01:19:00,86.428,86.431,86.425,86.431,8000000.0
2007-12-07 01:20:00,86.426,86.428,86.411,86.412,16000000.0
2007-12-07 01:21:00,86.43,86.453,86.43,86.453,4800000.0
2007-12-07 01:22:00,86.468,86.476,86.456,86.463,12800000.0
2007-12-07 01:23:00,86.452,86.461,86.452,86.455,9600000.0
2007-12-07 01:24:00,86.451,86.451,86.438,86.442,12800000.0
2007-12-07 01:25:00,86.442,86.442,86.434,86.437,4800000.0
2007-12-07 01:26:00,86.43,86.435,86.423,86.432,11200000.0
2007-12-07 01:27:00,86.425,86.429,86.422,86.426,11200000.0
2007-12-07 01:28:00,86.416,86.425,86.405,86.425,17600000.0
2007-12-07 01:29:00,86.42,86.425,86.42,86.42,10600000.0
2007-12-07 01:30:00,86.409,86.409,86.4,86.409,11600000.0
2007-12-07 01:31:00,86.418,86.418,86.416,86.416,3200000.0
2007-12-07 01:32:00,86.413,86.416,86.412,86.415,11200000.0
2007-12-07 01:33:00,86.404,86.41,86.397,86.408,9600000.0
2007-12-07 01:34:00,86.399,86.405,86.387,86.387,17600000.0
2007-12-07 01:35:00,86.397,86.397,86.385,86.387,11200000.0
2007-12-07 01:36:00,86.396,86.403,86.395,86.396,12800000.0
2007-12-07 01:37:00,86.39,86.406,86.385,86.385,9600000.0
2007-12-07 01:38:00,86.375,86.388,86.375,86.38,17600000.0
2007-12-07 01:39:00,86.4,86.418,86.4,86.413,8000000.0
2007-12-07 01:40:00,86.404,86.404,86.391,86.391,12800000.0
2007-12-07 01:41:00,86.387,86.396,86.387,86.396,8000000.0
2007-12-07 01:42:00,86.396,86.405,86.388,86.405,11200000.0
2007-12-07 01:43:00,86.411,86.415,86.355,86.399,12800000.0
2007-12-07 01:44:00,86.406,86.406,86.393,86.399,11200000.0
2007-12-07 01:45:00,86.397,86.398,86.385,86.398,8000000.0
2007-12-07 01:46:00,86.421,86.427,86.416,86.427,11200000.0
2007-12-07 01:47:00,86.432,86.444,86.432,86.437,11200000.0
2007-12-07 01:48:00,86.441,86.441,86.411,86.412,12800000.0
2007-12-07 01:49:00,86.424,86.437,86.422,86.437,6400000.0
2007-12-07 01:50:00,86.431,86.492,86.431,86.492,16000000.0
2007-12-07 01:51:00,86.492,86.492,86.463,86.484,8000000.0
2007-12-07 01:52:00,86.472,86.474,86.449,86.449,13200000.0
2007-12-07 01:53:00,86.445,86.46,86.445,86.46,12800000.0
2007-12-07 01:54:00,86.484,86.491,86.481,86.488,12800000.0
2007-12-07 01:55:00,86.492,86.498,86.49,86.498,9600000.0
2007-12-07 01:56:00,86.505,86.523,86.5,86.5,15400000.0
2007-12-07 01:57:00,86.493,86.51,86.493,86.51,12800000.0
2007-12-07 01:58:00,86.521,86.526,86.515,86.52,17600000.0
2007-12-07 01:59:00,86.513,86.518,86.507,86.518,8000000.0
2007-12-07 02:00:00,86.517,86.517,86.501,86.501,6400000.0
2007-12-07 02:01:00,86.507,86.516,86.507,86.514,11200000.0
2007-12-07 02:02:00,86.514,86.537,86.514,86.537,11200000.0
2007-12-07 02:03:00,86.535,86.536,86.53,86.53,12800000.0
2007-12-07 02:04:00,86.535,86.549,86.535,86.549,12800000.0
2007-12-07 02:05:00,86.545,86.556,86.541,86.556,12800000.0
2007-12-07 02:06:00,86.554,86.554,86.539,86.545,8000000.0
2007-12-07 02:07:00,86.514,86.519,86.507,86.513,20800000.0
2007-12-07 02:08:00,86.512,86.521,86.51,86.514,11600000.0
2007-12-07 02:09:00,86.513,86.513,86.506,86.507,14400000.0
2007-12-07 02:10:00,86.501,86.519,86.5,86.519,8000000.0
2007-12-07 02:11:00,86.507,86.507,86.476,86.497,12800000.0
2007-12-07 02:12:00,86.505,86.534,86.505,86.534,14400000.0
2007-12-07 02:13:00,86.527,86.527,86.511,86.511,16000000.0
2007-12-07 02:14:00,86.52,86.52,86.492,86.494,10000000.0
2007-12-07 02:15:00,86.484,86.491,86.465,86.479,12800000.0
2007-12-07 02:16:00,86.455,86.455,86.432,86.433,11200000.0
2007-12-07 02:17:00,86.44,86.441,86.406,86.406,11200000.0
2007-12-07 02:18:00,86.399,86.425,86.399,86.425,9600000.0
2007-12-07 02:19:00,86.453,86.453,86.435,86.435,11200000.0
2007-12-07 02:20:00,86.427,86.438,86.421,86.438,8000000.0
2007-12-07 02:21:00,86.435,86.435,86.411,86.422,18000000.0
2007-12-07 02:22:00,86.434,86.443,86.432,86.435,14400000.0
2007-12-07 02:23:00,86.432,86.441,86.428,86.44,10600000.0
2007-12-07 02:24:00,86.418,86.426,86.418,86.421,10000000.0
2007-12-07 02:25:00,86.429,86.43,86.419,86.423,24000000.0
2007-12-07 02:26:00,86.431,86.434,86.424,86.424,14400000.0
2007-12-07 02:27:00,86.423,86.423,86.411,86.416,12800000.0
2007-12-07 02:28:00,86.4,86.423,86.391,86.423,11200000.0
2007-12-07 02:29:00,86.43,86.433,86.42,86.42,11200000.0
2007-12-07 02:30:00,86.42,86.438,86.42,86.437,8000000.0
2007-12-07 02:31:00,86.43,86.44,86.426,86.43,14400000.0
2007-12-07 02:32:00,86.443,86.455,86.443,86.455,12800000.0
2007-12-07 02:33:00,86.458,86.471,86.455,86.471,11200000.0
2007-12-07 02:34:00,86.469,86.469,86.448,86.448,12800000.0
2007-12-07 02:35:00,86.449,86.472,86.449,86.472,12800000.0
2007-12-07 02:36:00,86.466,86.473,86.463,86.465,10600000.0
2007-12-07 02:37:00,86.463,86.463,86.443,86.446,12800000.0
2007-12-07 02:38:00,86.458,86.458,86.446,86.453,12800000.0
2007-12-07 02:39:00,86.452,86.452,86.439,86.439,11200000.0
2007-12-07 02:40:00,86.458,86.464,86.457,86.457,9600000.0
2007-12-07 02:41:00,86.452,86.452,86.433,86.441,12800000.0
2007-12-07 02:42:00,86.429,86.43,86.415,86.415,4800000.0
2007-12-07 02:43:00,86.428,86.441,86.426,86.426,25600000.0
2007-12-07 02:44:00,86.451,86.457,86.446,86.447,12800000.0
2007-12-07 02:45:00,86.444,86.444,86.426,86.441,16000000.0
2007-12-07 02:46:00,86.452,86.462,86.452,86.457,8000000.0
2007-12-07 02:47:00,86.449,86.449,86.44,86.447,16000000.0
2007-12-07 02:48:00,86.43,86.447,86.43,86.447,10600000.0
2007-12-07 02:49:00,86.448,86.448,86.423,86.423,16000000.0
2007-12-07 02:50:00,86.424,86.446,86.424,86.446,17600000.0
2007-12-07 02:51:00,86.425,86.45,86.425,86.439,16000000.0
2007-12-07 02:52:00,86.439,86.448,86.433,86.448,10000000.0
2007-12-07 02:53:00,86.464,86.467,86.4,86.467,12800000.0
2007-12-07 02:54:00,86.474,86.505,86.474,86.505,6400000.0
2007-12-07 02:55:00,86.506,86.518,86.504,86.506,12800000.0
2007-12-07 02:56:00,86.494,86.494,86.48,86.48,11200000.0
2007-12-07 02:57:00,86.476,86.476,86.46,86.46,11200000.0
2007-12-07 02:58:00,86.475,86.487,86.471,86.471,9600000.0
2007-12-07 02:59:00,86.457,86.468,86.457,86.457,16000000.0
2007-12-07 03:00:00,86.46,86.46,86.423,86.425,11200000.0
2007-12-07 03:01:00,86.406,86.409,86.395,86.395,13200000.0
2007-12-07 03:02:00,86.39,86.406,86.39,86.406,12800000.0
2007-12-07 03:03:00,86.399,86.415,86.399,86.415,12800000.0
2007-12-07 03:04:00,86.406,86.413,86.406,86.411,9600000.0
2007-12-07 03:05:00,86.427,86.432,86.407,86.407,17600000.0
2007-12-07 03:06:00,86.414,86.433,86.414,86.429,11200000.0
2007-12-07 03:07:00,86.426,86.478,86.426,86.478,10600000.0
2007-12-07 03:08:00,86.494,86.494,86.477,86.493,17600000.0
2007-12-07 03:09:00,86.482,86.482,86.466,86.476,14400000.0
2007-12-07 03:10:00,86.469,86.513,86.469,86.513,11200000.0
2007-12-07 03:11:00,86.514,86.536,86.514,86.536,12800000.0
2007-12-07 03:12:00,86.544,86.555,86.544,86.555,3200000.0
2007-12-07 03:13:00,86.559,86.563,86.542,86.542,14400000.0
2007-12-07 03:14:00,86.527,86.549,86.523,86.548,12800000.0
2007-12-07 03:15:00,86.545,86.555,86.529,86.542,17000000.0
2007-12-07 03:16:00,86.537,86.542,86.529,86.529,9600000.0
2007-12-07 03:17:00,86.547,86.557,86.539,86.542,13200000.0
2007-12-07 03:18:00,86.562,86.564,86.557,86.562,9600000.0
2007-12-07 03:19:00,86.571,86.591,86.571,86.591,16000000.0
2007-12-07 03:20:00,86.628,86.628,86.599,86.599,6400000.0
2007-12-07 03:21:00,86.582,86.627,86.582,86.627,11200000.0
2007-12-07 03:22:00,86.632,86.632,86.618,86.618,12800000.0
2007-12-07 03:23:00,86.6,86.611,86.588,86.588,17600000.0
2007-12-07 03:24:00,86.572,86.572,86.551,86.555,16000000.0
2007-12-07 03:25:00,86.557,86.565,86.554,86.554,19600000.0
2007-12-07 03:26:00,86.551,86.567,86.551,86.554,12800000.0
2007-12-07 03:27:00,86.543,86.543,86.515,86.515,12800000.0
2007-12-07 03:28:00,86.539,86.559,86.539,86.559,12800000.0
2007-12-07 03:29:00,86.548,86.548,86.527,86.527,11200000.0
2007-12-07 03:30:00,86.549,86.549,86.534,86.534,12800000.0
2007-12-07 03:31:00,86.53,86.543,86.53,86.538,32000000.0
2007-12-07 03:32:00,86.551,86.555,86.528,86.53,11200000.0
2007-12-07 03:33:00,86.536,86.555,86.536,86.555,12800000.0
2007-12-07 03:34:00,86.557,86.557,86.552,86.556,11200000.0
2007-12-07 03:35:00,86.567,86.602,86.562,86.602,14400000.0
2007-12-07 03:36:00,86.604,86.619,86.604,86.615,12800000.0
2007-12-07 03:37:00,86.576,86.588,86.568,86.569,17600000.0
2007-12-07 03:38:00,86.608,86.608,86.6,86.6,4800000.0
2007-12-07 03:39:00,86.588,86.589,86.584,86.589,17600000.0
2007-12-07 03:40:00,86.603,86.604,86.587,86.587,12800000.0
2007-12-07 03:41:00,86.591,86.601,86.59,86.597,12800000.0
2007-12-07 03:42:00,86.592,86.592,86.579,86.585,6400000.0
2007-12-07 03:43:00,86.565,86.57,86.564,86.57,14400000.0
2007-12-07 03:44:00,86.56,86.574,86.56,86.562,8000000.0
2007-12-07 03:45:00,86.578,86.58,86.562,86.58,14400000.0
2007-12-07 03:46:00,86.574,86.584,86.567,86.577,12800000.0
2007-12-07 03:47:00,86.551,86.554,86.549,86.55,12800000.0
2007-12-07 03:48:00,86.564,86.564,86.555,86.555,9600000.0
2007-12-07 03:49:00,86.55,86.565,86.545,86.552,13200000.0
2007-12-07 03:50:00,86.54,86.556,86.537,86.556,6400000.0
2007-12-07 03:51:00,86.559,86.561,86.551,86.554,12200000.0
2007-12-07 03:52:00,86.557,86.559,86.555,86.555,8000000.0
2007-12-07 03:53:00,86.56,86.572,86.553,86.572,11200000.0
2007-12-07 03:54:00,86.55,86.551,86.531,86.548,10600000.0
2007-12-07 03:55:00,86.482,86.482,86.454,86.454,11200000.0
2007-12-07 03:56:00,86.467,86.491,86.467,86.491,11200000.0
2007-12-07 03:57:00,86.483,86.504,86.461,86.504,11200000.0
2007-12-07 03:58:00,86.498,86.499,86.488,86.488,12200000.0
2007-12-07 03:59:00,86.485,86.494,86.483,86.484,17000000.0
2007-12-07 04:00:00,86.493,86.499,86.482,86.49,14400000.0
2007-12-07 04:01:00,86.479,86.484,86.461,86.484,11600000.0
2007-12-07 04:02:00,86.5,86.509,86.492,86.509,12800000.0
2007-12-07 04:03:00,86.521,86.547,86.433,86.433,11200000.0
2007-12-07 04:04:00,86.518,86.518,86.506,86.509,14400000.0
2007-12-07 04:05:00,86.511,86.518,86.492,86.514,14400000.0
2007-12-07 04:06:00,86.529,86.534,86.519,86.519,9600000.0
2007-12-07 04:07:00,86.528,86.535,86.523,86.534,12800000.0
2007-12-07 04:08:00,86.542,86.553,86.528,86.553,12800000.0
2007-12-07 04:09:00,86.556,86.556,86.544,86.545,11200000.0
2007-12-07 04:10:00,86.541,86.563,86.536,86.562,16000000.0
2007-12-07 04:11:00,86.564,86.564,86.551,86.551,8000000.0
2007-12-07 04:12:00,86.554,86.558,86.548,86.558,12800000.0
2007-12-07 04:13:00,86.555,86.556,86.544,86.546,17600000.0
2007-12-07 04:14:00,86.545,86.552,86.531,86.552,11200000.0
2007-12-07 04:15:00,86.554,86.554,86.541,86.549,16000000.0
2007-12-07 04:16:00,86.545,86.557,86.541,86.549,14400000.0
2007-12-07 04:17:00,86.547,86.555,86.547,86.547,17600000.0
2007-12-07 04:18:00,86.549,86.549,86.527,86.527,12800000.0
2007-12-07 04:19:00,86.516,86.522,86.503,86.522,35200000.0
2007-12-07 04:20:00,86.534,86.541,86.533,86.534,11600000.0
2007-12-07 04:21:00,86.547,86.555,86.545,86.545,10600000.0
2007-12-07 04:22:00,86.554,86.572,86.554,86.567,12800000.0
2007-12-07 04:23:00,86.563,86.572,86.559,86.572,12800000.0
2007-12-07 04:24:00,86.588,86.601,86.586,86.601,16000000.0
2007-12-07 04:25:00,86.607,86.611,86.598,86.611,16000000.0
2007-12-07 04:26:00,86.605,86.613,86.605,86.609,12800000.0
2007-12-07 04:27:00,86.605,86.616,86.605,86.605,17600000.0
2007-12-07 04:28:00,86.605,86.615,86.605,86.607,12800000.0
2007-12-07 04:29:00,86.594,86.607,86.587,86.587,16000000.0
2007-12-07 04:30:00,86.581,86.583,86.517,86.572,11200000.0
2007-12-07 04:31:00,86.576,86.576,86.565,86.565,12800000.0
2007-12-07 04:32:00,86.57,86.585,86.57,86.585,17600000.0
2007-12-07 04:33:00,86.587,86.587,86.568,86.577,12800000.0
2007-12-07 04:34:00,86.575,86.579,86.567,86.567,14400000.0
2007-12-07 04:35:00,86.571,86.571,86.565,86.565,11200000.0
2007-12-07 04:36:00,86.556,86.556,86.545,86.552,11200000.0
2007-12-07 04:37:00,86.544,86.562,86.543,86.555,12800000.0
2007-12-07 04:38:00,86.559,86.572,86.559,86.559,16000000.0
2007-12-07 04:39:00,86.562,86.562,86.536,86.551,14800000.0
2007-12-07 04:40:00,86.546,86.564,86.546,86.564,12800000.0
2007-12-07 04:41:00,86.561,86.561,86.551,86.551,11200000.0
2007-12-07 04:42:00,86.548,86.548,86.531,86.531,11200000.0
2007-12-07 04:43:00,86.534,86.534,86.531,86.531,3200000.0
2007-12-07 04:44:00,86.527,86.538,86.527,86.537,17600000.0
2007-12-07 04:45:00,86.53,86.535,86.517,86.535,11200000.0
2007-12-07 04:46:00,86.534,86.537,86.532,86.532,12800000.0
2007-12-07 04:47:00,86.527,86.533,86.511,86.533,16000000.0
2007-12-07 04:48:00,86.534,86.543,86.528,86.543,11200000.0
2007-12-07 04:49:00,86.537,86.539,86.53,86.537,12200000.0
2007-12-07 04:50:00,86.528,86.541,86.52,86.541,17600000.0
2007-12-07 04:51:00,86.542,86.542,86.535,86.54,16000000.0
2007-12-07 04:52:00,86.544,86.544,86.536,86.536,12800000.0
2007-12-07 04:53:00,86.536,86.542,86.53,86.53,12200000.0
2007-12-07 04:54:00,86.526,86.532,86.524,86.524,33000000.0
2007-12-07 04:55:00,86.526,86.536,86.522,86.536,11200000.0
2007-12-07 04:56:00,86.54,86.54,86.519,86.529,16000000.0
2007-12-07 04:57:00,86.527,86.541,86.523,86.53,17600000.0
2007-12-07 04:58:00,86.527,86.539,86.527,86.539,14400000.0
2007-12-07 04:59:00,86.539,86.543,86.527,86.543,17000000.0
2007-12-07 05:00:00,86.52,86.528,86.512,86.528,17600000.0
2007-12-07 05:01:00,86.532,86.554,86.532,86.551,14400000.0
2007-12-07 05:02:00,86.541,86.559,86.541,86.552,17600000.0
2007-12-07 05:03:00,86.551,86.567,86.551,86.567,17600000.0
2007-12-07 05:04:00,86.575,86.575,86.556,86.556,12800000.0
2007-12-07 05:05:00,86.564,86.572,86.561,86.561,12800000.0
2007-12-07 05:06:00,86.58,86.584,86.579,86.584,11200000.0
2007-12-07 05:07:00,86.592,86.592,86.578,86.588,11200000.0
2007-12-07 05:08:00,86.582,86.592,86.578,86.592,11200000.0
2007-12-07 05:09:00,86.594,86.601,86.583,86.598,11200000.0
2007-12-07 05:10:00,86.619,86.619,86.614,86.618,12800000.0
2007-12-07 05:11:00,86.623,86.625,86.619,86.623,11600000.0
2007-12-07 05:12:00,86.58,86.593,86.573,86.579,17600000.0
2007-12-07 05:13:00,86.631,86.631,86.604,86.623,11200000.0
2007-12-07 05:14:00,86.614,86.628,86.614,86.624,16000000.0
2007-12-07 05:15:00,86.627,86.633,86.623,86.625,12800000.0
2007-12-07 05:16:00,86.627,86.634,86.62,86.62,16000000.0
2007-12-07 05:17:00,86.626,86.643,86.626,86.634,17600000.0
2007-12-07 05:18:00,86.608,86.627,86.594,86.627,11200000.0
2007-12-07 05:19:00,86.623,86.631,86.618,86.627,17600000.0
2007-12-07 05:20:00,86.619,86.624,86.616,86.616,12800000.0
2007-12-07 05:21:00,86.618,86.623,86.611,86.623,17600000.0
2007-12-07 05:22:00,86.616,86.618,86.604,86.618,25000000.0
2007-12-07 05:23:00,86.631,86.64,86.628,86.64,17600000.0
2007-12-07 05:24:00,86.634,86.634,86.623,86.625,12200000.0
2007-12-07 05:25:00,86.612,86.614,86.603,86.606,12800000.0
2007-12-07 05:26:00,86.591,86.608,86.578,86.599,11200000.0
2007-12-07 05:27:00,86.591,86.609,86.588,86.609,13200000.0
2007-12-07 05:28:00,86.595,86.595,86.587,86.587,11200000.0
2007-12-07 05:29:00,86.598,86.616,86.598,86.616,17600000.0
2007-12-07 05:30:00,86.612,86.625,86.61,86.625,16000000.0
2007-12-07 05:31:00,86.61,86.61,86.592,86.605,11200000.0
2007-12-07 05:32:00,86.621,86.626,86.62,86.626,12800000.0
2007-12-07 05:33:00,86.617,86.617,86.604,86.607,11200000.0
2007-12-07 05:34:00,86.598,86.608,86.583,86.608,16000000.0
2007-12-07 05:35:00,86.587,86.595,86.583,86.593,11200000.0
2007-12-07 05:36:00,86.609,86.625,86.609,86.625,12800000.0
2007-12-07 05:37:00,86.623,86.641,86.623,86.637,12800000.0
2007-12-07 05:38:00,86.64,86.649,86.639,86.649,11200000.0
2007-12-07 05:39:00,86.644,86.653,86.637,86.637,12800000.0
2007-12-07 05:40:00,86.65,86.65,86.639,86.649,11200000.0
2007-12-07 05:41:00,86.638,86.638,86.612,86.612,9600000.0
2007-12-07 05:42:00,86.625,86.639,86.573,86.635,10600000.0
2007-12-07 05:43:00,86.64,86.65,86.639,86.639,12800000.0
2007-12-07 05:44:00,86.617,86.617,86.603,86.604,14400000.0
2007-12-07 05:45:00,86.613,86.63,86.613,86.63,12800000.0
2007-12-07 05:46:00,86.621,86.621,86.599,86.6,12800000.0
2007-12-07 05:47:00,86.607,86.607,86.584,86.592,13200000.0
2007-12-07 05:48:00,86.605,86.605,86.58,86.58,11200000.0
2007-12-07 05:49:00,86.605,86.627,86.605,86.627,13200000.0
2007-12-07 05:50:00,86.616,86.616,86.577,86.583,12800000.0
2007-12-07 05:51:00,86.613,86.613,86.592,86.602,16000000.0
2007-12-07 05:52:00,86.593,86.593,86.58,86.58,16000000.0
2007-12-07 05:53:00,86.585,86.589,86.573,86.573,12800000.0
2007-12-07 05:54:00,86.567,86.595,86.567,86.595,11600000.0
2007-12-07 05:55:00,86.615,86.62,86.612,86.612,15400000.0
2007-12-07 05:56:00,86.605,86.611,86.598,86.611,17600000.0
2007-12-07 05:57:00,86.62,86.62,86.608,86.612,11200000.0
2007-12-07 05:58:00,86.608,86.618,86.608,86.61,11200000.0
2007-12-07 05:59:00,86.613,86.615,86.597,86.597,17600000.0
2007-12-07 06:00:00,86.58,86.592,86.58,86.592,12800000.0
2007-12-07 06:01:00,86.576,86.576,86.566,86.567,17000000.0
2007-12-07 06:02:00,86.572,86.587,86.572,86.58,18000000.0
2007-12-07 06:03:00,86.575,86.579,86.574,86.574,12800000.0
2007-12-07 06:04:00,86.577,86.577,86.558,86.576,13200000.0
2007-12-07 06:05:00,86.58,86.58,86.565,86.565,11200000.0
2007-12-07 06:06:00,86.56,86.56,86.54,86.552,11200000.0
2007-12-07 06:07:00,86.554,86.554,86.541,86.543,11200000.0
2007-12-07 06:08:00,86.547,86.554,86.547,86.554,17600000.0
2007-12-07 06:09:00,86.55,86.555,86.538,86.555,12800000.0
2007-12-07 06:10:00,86.544,86.544,86.53,86.531,11200000.0
2007-12-07 06:11:00,86.553,86.553,86.545,86.549,35200000.0
2007-12-07 06:12:00,86.561,86.567,86.559,86.565,11200000.0
2007-12-07 06:13:00,86.561,86.567,86.542,86.546,14400000.0
2007-12-07 06:14:00,86.535,86.536,86.527,86.527,17000000.0
2007-12-07 06:15:00,86.502,86.526,86.502,86.526,12800000.0
2007-12-07 06:16:00,86.517,86.529,86.504,86.509,14400000.0
2007-12-07 06:17:00,86.515,86.54,86.507,86.54,14400000.0
2007-12-07 06:18:00,86.531,86.536,86.448,86.534,11200000.0
2007-12-07 06:19:00,86.537,86.537,86.524,86.528,11200000.0
2007-12-07 06:20:00,86.525,86.532,86.513,86.531,12800000.0
2007-12-07 06:21:00,86.441,86.543,86.441,86.526,12800000.0
2007-12-07 06:22:00,86.518,86.524,86.504,86.504,15400000.0
2007-12-07 06:23:00,86.517,86.539,86.515,86.539,11200000.0
2007-12-07 06:24:00,86.54,86.543,86.534,86.542,14400000.0
2007-12-07 06:25:00,86.546,86.55,86.533,86.533,17600000.0
2007-12-07 06:26:00,86.529,86.538,86.527,86.535,11200000.0
2007-12-07 06:27:00,86.546,86.548,86.534,86.538,14400000.0
2007-12-07 06:28:00,86.524,86.524,86.491,86.495,16000000.0
2007-12-07 06:29:00,86.496,86.506,86.488,86.506,12800000.0
2007-12-07 06:30:00,86.504,86.518,86.504,86.512,26600000.0
2007-12-07 06:31:00,86.517,86.53,86.512,86.527,11200000.0
2007-12-07 06:32:00,86.531,86.538,86.521,86.538,22400000.0
2007-12-07 06:33:00,86.535,86.535,86.514,86.531,24000000.0
2007-12-07 06:34:00,86.507,86.509,86.499,86.499,17600000.0
2007-12-07 06:35:00,86.483,86.498,86.483,86.484,11200000.0
2007-12-07 06:36:00,86.483,86.495,86.477,86.495,12800000.0
2007-12-07 06:37:00,86.502,86.509,86.499,86.504,12800000.0
2007-12-07 06:38:00,86.516,86.516,86.506,86.506,17600000.0
2007-12-07 06:39:00,86.491,86.491,86.47,86.47,14400000.0
2007-12-07 06:40:00,86.491,86.5,86.484,86.484,11200000.0
2007-12-07 06:41:00,86.493,86.498,86.493,86.497,8000000.0
2007-12-07 06:42:00,86.49,86.49,86.48,86.485,14400000.0
2007-12-07 06:43:00,86.486,86.491,86.472,86.472,19200000.0
2007-12-07 06:44:00,86.483,86.483,86.475,86.479,11200000.0
2007-12-07 06:45:00,86.477,86.482,86.468,86.482,12800000.0
2007-12-07 06:46:00,86.474,86.477,86.466,86.466,16000000.0
2007-12-07 06:47:00,86.469,86.469,86.451,86.451,12800000.0
2007-12-07 06:48:00,86.443,86.457,86.441,86.457,12800000.0
2007-12-07 06:49:00,86.457,86.457,86.435,86.435,12200000.0
2007-12-07 06:50:00,86.459,86.462,86.451,86.457,14400000.0
2007-12-07 06:51:00,86.478,86.49,86.477,86.485,15400000.0
2007-12-07 06:52:00,86.479,86.493,86.471,86.493,14400000.0
2007-12-07 06:53:00,86.505,86.505,86.484,86.484,10600000.0
2007-12-07 06:54:00,86.47,86.501,86.457,86.457,12800000.0
2007-12-07 06:55:00,86.472,86.478,86.458,86.458,16000000.0
2007-12-07 06:56:00,86.443,86.455,86.44,86.45,12800000.0
2007-12-07 06:57:00,86.45,86.451,86.443,86.443,16000000.0
2007-12-07 06:58:00,86.44,86.448,86.435,86.437,10600000.0
2007-12-07 06:59:00,86.421,86.435,86.42,86.435,17600000.0
2007-12-07 07:00:00,86.43,86.443,86.426,86.443,11200000.0
2007-12-07 07:01:00,86.433,86.433,86.408,86.408,16000000.0
2007-12-07 07:02:00,86.407,86.407,86.397,86.397,12800000.0
2007-12-07 07:03:00,86.396,86.396,86.372,86.373,12800000.0
2007-12-07 07:04:00,86.379,86.395,86.378,86.395,11200000.0
2007-12-07 07:05:00,86.374,86.384,86.374,86.381,16000000.0
2007-12-07 07:06:00,86.387,86.394,86.386,86.387,16000000.0
2007-12-07 07:07:00,86.383,86.389,86.367,86.367,11200000.0
2007-12-07 07:08:00,86.386,86.396,86.383,86.394,28800000.0
2007-12-07 07:09:00,86.401,86.404,86.391,86.404,13800000.0
2007-12-07 07:10:00,86.405,86.427,86.405,86.427,11200000.0
2007-12-07 07:11:00,86.412,86.423,86.402,86.402,18000000.0
2007-12-07 07:12:00,86.383,86.407,86.383,86.403,12800000.0
2007-12-07 07:13:00,86.382,86.391,86.375,86.382,14400000.0
2007-12-07 07:14:00,86.369,86.376,86.349,86.376,12800000.0
2007-12-07 07:15:00,86.378,86.382,86.366,86.366,11200000.0
2007-12-07 07:16:00,86.369,86.379,86.369,86.379,14400000.0
2007-12-07 07:17:00,86.393,86.395,86.383,86.391,11200000.0
2007-12-07 07:18:00,86.376,86.401,86.376,86.399,14400000.0
2007-12-07 07:19:00,86.388,86.388,86.369,86.369,10600000.0
2007-12-07 07:20:00,86.332,86.332,86.298,86.298,14400000.0
2007-12-07 07:21:00,86.284,86.291,86.281,86.284,12800000.0
2007-12-07 07:22:00,86.297,86.297,86.289,86.295,8000000.0
2007-12-07 07:23:00,86.291,86.297,86.285,86.295,16400000.0
2007-12-07 07:24:00,86.302,86.317,86.302,86.314,11200000.0
2007-12-07 07:25:00,86.327,86.338,86.327,86.332,11200000.0
2007-12-07 07:26:00,86.351,86.355,86.343,86.354,12800000.0
2007-12-07 07:27:00,86.359,86.359,86.328,86.328,11200000.0
2007-12-07 07:28:00,86.324,86.344,86.324,86.344,8000000.0
2007-12-07 07:29:00,86.345,86.346,86.338,86.342,27000000.0
2007-12-07 07:30:00,86.337,86.35,86.337,86.343,12800000.0
2007-12-07 07:31:00,86.349,86.349,86.33,86.344,11200000.0
2007-12-07 07:32:00,86.332,86.344,86.332,86.342,13000000.0
2007-12-07 07:33:00,86.338,86.346,86.338,86.343,16400000.0
2007-12-07 07:34:00,86.344,86.347,86.328,86.328,11200000.0
2007-12-07 07:35:00,86.33,86.334,86.328,86.328,16000000.0
2007-12-07 07:36:00,86.333,86.347,86.329,86.329,12800000.0
2007-12-07 07:37:00,86.326,86.327,86.318,86.32,14400000.0
2007-12-07 07:38:00,86.337,86.337,86.322,86.334,16000000.0
2007-12-07 07:39:00,86.322,86.332,86.319,86.33,19200000.0
2007-12-07 07:40:00,86.337,86.346,86.337,86.346,10600000.0
2007-12-07 07:41:00,86.335,86.337,86.328,86.328,8000000.0
2007-12-07 07:42:00,86.333,86.333,86.316,86.325,33600000.0
2007-12-07 07:43:00,86.327,86.327,86.311,86.323,28200000.0
2007-12-07 07:44:00,86.326,86.337,86.318,86.33,17600000.0
2007-12-07 07:45:00,86.335,86.339,86.275,86.337,14800000.0
2007-12-07 07:46:00,86.337,86.371,86.337,86.371,27200000.0
2007-12-07 07:47:00,86.375,86.379,86.372,86.379,11200000.0
2007-12-07 07:48:00,86.371,86.378,86.37,86.373,10600000.0
2007-12-07 07:49:00,86.358,86.375,86.354,86.367,8000000.0
2007-12-07 07:50:00,86.395,86.404,86.391,86.396,11200000.0
2007-12-07 07:51:00,86.399,86.405,86.387,86.405,38800000.0
2007-12-07 07:52:00,86.408,86.413,86.403,86.413,17600000.0
2007-12-07 07:53:00,86.415,86.415,86.405,86.405,11200000.0
2007-12-07 07:54:00,86.406,86.415,86.394,86.415,12600000.0
2007-12-07 07:55:00,86.425,86.426,86.411,86.418,30400000.0
2007-12-07 07:56:00,86.426,86.426,86.395,86.419,16000000.0
2007-12-07 07:57:00,86.435,86.45,86.433,86.45,17000000.0
2007-12-07 07:58:00,86.454,86.454,86.448,86.451,11200000.0
2007-12-07 07:59:00,86.475,86.477,86.464,86.477,17000000.0
2007-12-07 08:00:00,86.492,86.492,86.48,86.491,12800000.0
2007-12-07 08:01:00,86.494,86.497,86.482,86.482,11200000.0
2007-12-07 08:02:00,86.493,86.502,86.493,86.498,12800000.0
2007-12-07 08:03:00,86.486,86.506,86.486,86.506,15400000.0
2007-12-07 08:04:00,86.508,86.508,86.491,86.491,11200000.0
2007-12-07 08:05:00,86.496,86.513,86.496,86.508,12800000.0
2007-12-07 08:06:00,86.504,86.504,86.488,86.488,13200000.0
2007-12-07 08:07:00,86.496,86.513,86.492,86.507,16000000.0
2007-12-07 08:08:00,86.514,86.515,86.492,86.492,12800000.0
2007-12-07 08:09:00,86.489,86.491,86.481,86.487,12200000.0
2007-12-07 08:10:00,86.486,86.493,86.484,86.484,29800000.0
2007-12-07 08:11:00,86.48,86.48,86.464,86.468,12800000.0
2007-12-07 08:12:00,86.482,86.482,86.455,86.455,17000000.0
2007-12-07 08:13:00,86.426,86.431,86.42,86.431,14400000.0
2007-12-07 08:14:00,86.468,86.468,86.443,86.443,16000000.0
2007-12-07 08:15:00,86.453,86.476,86.453,86.463,11200000.0
2007-12-07 08:16:00,86.455,86.455,86.442,86.442,19200000.0
2007-12-07 08:17:00,86.442,86.448,86.431,86.431,11200000.0
2007-12-07 08:18:00,86.432,86.444,86.429,86.429,11200000.0
2007-12-07 08:19:00,86.435,86.44,86.433,86.433,11200000.0
2007-12-07 08:20:00,86.428,86.428,86.4,86.4,12800000.0
2007-12-07 08:21:00,86.409,86.411,86.404,86.404,11200000.0
2007-12-07 08:22:00,86.412,86.422,86.412,86.413,11200000.0
2007-12-07 08:23:00,86.418,86.418,86.403,86.412,16000000.0
2007-12-07 08:24:00,86.409,86.417,86.402,86.417,17000000.0
2007-12-07 08:25:00,86.4,86.412,86.394,86.394,12800000.0
2007-12-07 08:26:00,86.396,86.406,86.396,86.396,12800000.0
2007-12-07 08:27:00,86.375,86.385,86.375,86.385,11200000.0
2007-12-07 08:28:00,86.39,86.39,86.38,86.384,12800000.0
2007-12-07 08:29:00,86.392,86.401,86.389,86.401,11200000.0
2007-12-07 08:30:00,86.392,86.392,86.381,86.387,12800000.0
2007-12-07 08:31:00,86.383,86.397,86.379,86.397,12800000.0
2007-12-07 08:32:00,86.401,86.401,86.379,86.379,14400000.0
2007-12-07 08:33:00,86.398,86.398,86.371,86.387,41000000.0
2007-12-07 08:34:00,86.396,86.409,86.393,86.409,11200000.0
2007-12-07 08:35:00,86.413,86.416,86.399,86.416,47400000.0
2007-12-07 08:36:00,86.408,86.408,86.382,86.385,16000000.0
2007-12-07 08:37:00,86.367,86.367,86.348,86.348,14400000.0
2007-12-07 08:38:00,86.355,86.37,86.355,86.366,18000000.0
2007-12-07 08:39:00,86.381,86.391,86.361,86.362,14400000.0
2007-12-07 08:40:00,86.371,86.371,86.361,86.371,11200000.0
2007-12-07 08:41:00,86.366,86.366,86.356,86.356,32000000.0
2007-12-07 08:42:00,86.376,86.396,86.376,86.396,14400000.0
2007-12-07 08:43:00,86.375,86.385,86.357,86.38,12800000.0
2007-12-07 08:44:00,86.38,86.381,86.352,86.364,16000000.0
2007-12-07 08:45:00,86.384,86.398,86.384,86.391,12800000.0
2007-12-07 08:46:00,86.387,86.387,86.372,86.378,12800000.0
2007-12-07 08:47:00,86.377,86.382,86.374,86.382,24000000.0
2007-12-07 08:48:00,86.37,86.386,86.37,86.386,6400000.0
2007-12-07 08:49:00,86.394,86.409,86.394,86.409,17400000.0
2007-12-07 08:50:00,86.39,86.414,86.39,86.403,12800000.0
2007-12-07 08:51:00,86.408,86.408,86.394,86.397,22400000.0
2007-12-07 08:52:00,86.4,86.409,86.393,86.409,35200000.0
2007-12-07 08:53:00,86.441,86.47,86.441,86.47,55400000.0
2007-12-07 08:54:00,86.466,86.494,86.466,86.494,22400000.0
2007-12-07 08:55:00,86.506,86.532,86.506,86.532,17600000.0
2007-12-07 08:56:00,86.545,86.545,86.528,86.528,14400000.0
2007-12-07 08:57:00,86.517,86.539,86.517,86.539,43000000.0
2007-12-07 08:58:00,86.503,86.529,86.471,86.525,19200000.0
2007-12-07 08:59:00,86.53,86.539,86.528,86.538,14400000.0
2007-12-07 09:00:00,86.534,86.545,86.534,86.545,32000000.0
2007-12-07 09:01:00,86.56,86.621,86.56,86.621,32000000.0
2007-12-07 09:02:00,86.626,86.626,86.606,86.62,19200000.0
2007-12-07 09:03:00,86.617,86.617,86.594,86.594,16000000.0
2007-12-07 09:04:00,86.604,86.606,86.587,86.595,22400000.0
2007-12-07 09:05:00,86.573,86.574,86.559,86.567,19000000.0
2007-12-07 09:06:00,86.567,86.567,86.538,86.538,30400000.0
2007-12-07 09:07:00,86.507,86.511,86.502,86.506,19200000.0
2007-12-07 09:08:00,86.51,86.51,86.5,86.5,12800000.0
2007-12-07 09:09:00,86.518,86.55,86.518,86.541,46400000.0
2007-12-07 09:10:00,86.538,86.539,86.533,86.533,24000000.0
2007-12-07 09:11:00,86.532,86.546,86.532,86.546,28800000.0
2007-12-07 09:12:00,86.543,86.549,86.532,86.54,14400000.0
2007-12-07 09:13:00,86.562,86.568,86.555,86.562,12800000.0
2007-12-07 09:14:00,86.561,86.566,86.546,86.565,12200000.0
2007-12-07 09:15:00,86.568,86.583,86.568,86.571,30800000.0
2007-12-07 09:16:00,86.573,86.573,86.567,86.573,49000000.0
2007-12-07 09:17:00,86.558,86.57,86.553,86.554,78400000.0
2007-12-07 09:18:00,86.551,86.551,86.539,86.544,71400000.0
2007-12-07 09:19:00,86.526,86.526,86.46,86.461,64400000.0
2007-12-07 09:20:00,86.48,86.48,86.463,86.463,76800000.0
2007-12-07 09:21:00,86.458,86.467,86.45,86.458,49600000.0
2007-12-07 09:22:00,86.475,86.475,86.453,86.455,36800000.0
2007-12-07 09:23:00,86.489,86.489,86.467,86.474,68800000.0
2007-12-07 09:24:00,86.457,86.46,86.444,86.457,43200000.0
2007-12-07 09:25:00,86.458,86.474,86.458,86.469,19200000.0
2007-12-07 09:26:00,86.481,86.481,86.463,86.463,32000000.0
2007-12-07 09:27:00,86.458,86.461,86.452,86.452,70800000.0
2007-12-07 09:28:00,86.466,86.469,86.459,86.463,11600000.0
2007-12-07 09:29:00,86.484,86.492,86.459,86.475,36800000.0
2007-12-07 09:30:00,86.47,86.479,86.47,86.479,25600000.0
2007-12-07 09:31:00,86.489,86.489,86.471,86.471,12200000.0
2007-12-07 09:32:00,86.482,86.493,86.482,86.493,33600000.0
2007-12-07 09:33:00,86.486,86.493,86.478,86.49,30400000.0
2007-12-07 09:34:00,86.496,86.5,86.484,86.5,33600000.0
2007-12-07 09:35:00,86.502,86.522,86.502,86.522,52200000.0
2007-12-07 09:36:00,86.518,86.52,86.503,86.52,46800000.0
2007-12-07 09:37:00,86.515,86.515,86.499,86.499,33600000.0
2007-12-07 09:38:00,86.479,86.5,86.46,86.46,12800000.0
2007-12-07 09:39:00,86.446,86.446,86.425,86.425,43200000.0
2007-12-07 09:40:00,86.432,86.464,86.432,86.464,46800000.0
2007-12-07 09:41:00,86.471,86.471,86.453,86.46,30800000.0
2007-12-07 09:42:00,86.446,86.454,86.435,86.437,43200000.0
2007-12-07 09:43:00,86.439,86.448,86.436,86.443,55400000.0
2007-12-07 09:44:00,86.454,86.484,86.454,86.484,30800000.0
2007-12-07 09:45:00,86.48,86.48,86.451,86.451,19200000.0
2007-12-07 09:46:00,86.44,86.444,86.431,86.444,27200000.0
2007-12-07 09:47:00,86.438,86.451,86.436,86.449,13200000.0
2007-12-07 09:48:00,86.439,86.439,86.396,86.396,12800000.0
2007-12-07 09:49:00,86.392,86.404,86.385,86.401,16400000.0
2007-12-07 09:50:00,86.405,86.407,86.376,86.407,33000000.0
2007-12-07 09:51:00,86.401,86.418,86.38,86.38,84800000.0
2007-12-07 09:52:00,86.411,86.411,86.395,86.402,11200000.0
2007-12-07 09:53:00,86.402,86.402,86.381,86.4,30400000.0
2007-12-07 09:54:00,86.392,86.392,86.381,86.388,12800000.0
2007-12-07 09:55:00,86.4,86.409,86.4,86.408,33600000.0
2007-12-07 09:56:00,86.405,86.42,86.396,86.42,37200000.0
2007-12-07 09:57:00,86.427,86.439,86.421,86.421,24000000.0
2007-12-07 09:58:00,86.411,86.411,86.382,86.382,31400000.0
2007-12-07 09:59:00,86.404,86.404,86.392,86.403,51600000.0
2007-12-07 10:00:00,86.384,86.384,86.361,86.361,61200000.0
2007-12-07 10:01:00,86.352,86.359,86.352,86.354,17600000.0
2007-12-07 10:02:00,86.361,86.379,86.361,86.379,36800000.0
2007-12-07 10:03:00,86.376,86.384,86.375,86.383,44800000.0
2007-12-07 10:04:00,86.393,86.398,86.381,86.381,40400000.0
2007-12-07 10:05:00,86.383,86.383,86.372,86.376,38400000.0
2007-12-07 10:06:00,86.379,86.406,86.379,86.406,33600000.0
2007-12-07 10:07:00,86.404,86.404,86.392,86.399,43200000.0
2007-12-07 10:08:00,86.408,86.408,86.399,86.399,49600000.0
2007-12-07 10:09:00,86.405,86.405,86.384,86.391,12800000.0
2007-12-07 10:10:00,86.394,86.399,86.389,86.398,46400000.0
2007-12-07 10:11:00,86.387,86.387,86.341,86.341,57600000.0
2007-12-07 10:12:00,86.348,86.349,86.333,86.348,58400000.0
2007-12-07 10:13:00,86.345,86.362,86.343,86.362,41600000.0
2007-12-07 10:14:00,86.359,86.363,86.354,86.354,30400000.0
2007-12-07 10:15:00,86.366,86.37,86.361,86.366,30400000.0
2007-12-07 10:16:00,86.359,86.364,86.346,86.362,17600000.0
2007-12-07 10:17:00,86.35,86.35,86.29,86.29,12800000.0
2007-12-07 10:18:00,86.285,86.303,86.285,86.292,12800000.0
2007-12-07 10:19:00,86.294,86.303,86.293,86.303,74600000.0
2007-12-07 10:20:00,86.319,86.33,86.318,86.33,16000000.0
2007-12-07 10:21:00,86.331,86.336,86.319,86.335,35200000.0
2007-12-07 10:22:00,86.333,86.338,86.331,86.332,16000000.0
2007-12-07 10:23:00,86.319,86.327,86.313,86.313,33600000.0
2007-12-07 10:24:00,86.318,86.34,86.318,86.324,43600000.0
2007-12-07 10:25:00,86.329,86.337,86.321,86.331,63800000.0
2007-12-07 10:26:00,86.335,86.335,86.31,86.31,36800000.0
2007-12-07 10:27:00,86.334,86.344,86.333,86.341,52200000.0
2007-12-07 10:28:00,86.338,86.34,86.325,86.325,87800000.0
2007-12-07 10:29:00,86.343,86.391,86.343,86.372,17600000.0
2007-12-07 10:30:00,86.382,86.409,86.378,86.409,27200000.0
2007-12-07 10:31:00,86.44,86.44,86.412,86.432,32000000.0
2007-12-07 10:32:00,86.41,86.41,86.391,86.391,46400000.0
2007-12-07 10:33:00,86.384,86.384,86.373,86.379,35200000.0
2007-12-07 10:34:00,86.393,86.413,86.384,86.413,17600000.0
2007-12-07 10:35:00,86.426,86.427,86.413,86.427,12800000.0
2007-12-07 10:36:00,86.441,86.448,86.433,86.433,11200000.0
2007-12-07 10:37:00,86.444,86.449,86.44,86.446,19200000.0
2007-12-07 10:38:00,86.433,86.433,86.416,86.422,28800000.0
2007-12-07 10:39:00,86.423,86.449,86.423,86.443,16000000.0
2007-12-07 10:40:00,86.458,86.458,86.447,86.447,24000000.0
2007-12-07 10:41:00,86.46,86.507,86.46,86.507,58000000.0
2007-12-07 10:42:00,86.523,86.537,86.516,86.536,37800000.0
2007-12-07 10:43:00,86.538,86.547,86.538,86.542,18000000.0
2007-12-07 10:44:00,86.551,86.561,86.547,86.561,19200000.0
2007-12-07 10:45:00,86.573,86.573,86.556,86.556,22400000.0
2007-12-07 10:46:00,86.551,86.551,86.542,86.544,28800000.0
2007-12-07 10:47:00,86.552,86.556,86.544,86.556,26000000.0
2007-12-07 10:48:00,86.55,86.574,86.55,86.568,38400000.0
2007-12-07 10:49:00,86.578,86.606,86.578,86.606,25600000.0
2007-12-07 10:50:00,86.59,86.603,86.586,86.591,59600000.0
2007-12-07 10:51:00,86.59,86.597,86.588,86.588,68200000.0
2007-12-07 10:52:00,86.588,86.602,86.588,86.602,35200000.0
2007-12-07 10:53:00,86.605,86.622,86.601,86.616,59200000.0
2007-12-07 10:54:00,86.615,86.635,86.615,86.635,54400000.0
2007-12-07 10:55:00,86.653,86.662,86.647,86.648,41600000.0
2007-12-07 10:56:00,86.636,86.636,86.605,86.606,44800000.0
2007-12-07 10:57:00,86.596,86.6,86.589,86.593,33000000.0
2007-12-07 10:58:00,86.594,86.617,86.594,86.599,40800000.0
2007-12-07 10:59:00,86.603,86.616,86.603,86.612,49600000.0
2007-12-07 11:00:00,86.637,86.637,86.613,86.613,51200000.0
2007-12-07 11:01:00,86.601,86.603,86.594,86.598,12800000.0
2007-12-07 11:02:00,86.589,86.614,86.589,86.604,19200000.0
2007-12-07 11:03:00,86.616,86.654,86.616,86.638,36800000.0
2007-12-07 11:04:00,86.64,86.674,86.64,86.674,27200000.0
2007-12-07 11:05:00,86.671,86.671,86.659,86.662,11200000.0
2007-12-07 11:06:00,86.67,86.683,86.67,86.682,30400000.0
2007-12-07 11:07:00,86.689,86.689,86.672,86.681,46400000.0
2007-12-07 11:08:00,86.679,86.689,86.679,86.686,32400000.0
2007-12-07 11:09:00,86.676,86.677,86.655,86.655,75600000.0
2007-12-07 11:10:00,86.634,86.634,86.603,86.605,36800000.0
2007-12-07 11:11:00,86.59,86.59,86.56,86.56,52800000.0
2007-12-07 11:12:00,86.564,86.575,86.554,86.555,70200000.0
2007-12-07 11:13:00,86.589,86.599,86.578,86.578,12800000.0
2007-12-07 11:14:00,86.575,86.575,86.532,86.532,57000000.0
2007-12-07 11:15:00,86.522,86.522,86.512,86.516,11200000.0
2007-12-07 11:16:00,86.522,86.534,86.522,86.53,17600000.0
2007-12-07 11:17:00,86.529,86.545,86.526,86.526,54400000.0
2007-12-07 11:18:00,86.528,86.528,86.491,86.491,73400000.0
2007-12-07 11:19:00,86.498,86.509,86.496,86.509,56000000.0
2007-12-07 11:20:00,86.519,86.519,86.507,86.507,35200000.0
2007-12-07 11:21:00,86.502,86.512,86.501,86.511,40000000.0
2007-12-07 11:22:00,86.504,86.512,86.496,86.497,41600000.0
2007-12-07 11:23:00,86.518,86.543,86.518,86.542,50600000.0
2007-12-07 11:24:00,86.545,86.554,86.545,86.554,52800000.0
2007-12-07 11:25:00,86.554,86.56,86.542,86.542,35600000.0
2007-12-07 11:26:00,86.546,86.554,86.546,86.548,27200000.0
2007-12-07 11:27:00,86.558,86.573,86.558,86.563,12800000.0
2007-12-07 11:28:00,86.567,86.568,86.539,86.539,41600000.0
2007-12-07 11:29:00,86.536,86.54,86.533,86.54,43200000.0
2007-12-07 11:30:00,86.555,86.576,86.555,86.575,10600000.0
2007-12-07 11:31:00,86.607,86.63,86.607,86.626,27200000.0
2007-12-07 11:32:00,86.642,86.649,86.64,86.641,35200000.0
2007-12-07 11:33:00,86.659,86.659,86.645,86.65,17600000.0
2007-12-07 11:34:00,86.655,86.655,86.643,86.653,33600000.0
2007-12-07 11:35:00,86.626,86.636,86.616,86.616,17600000.0
2007-12-07 11:36:00,86.582,86.601,86.582,86.589,43200000.0
2007-12-07 11:37:00,86.574,86.598,86.565,86.596,41600000.0
2007-12-07 11:38:00,86.645,86.696,86.645,86.696,27200000.0
2007-12-07 11:39:00,86.713,86.713,86.674,86.674,11200000.0
2007-12-07 11:40:00,86.67,86.676,86.658,86.658,22400000.0
2007-12-07 11:41:00,86.657,86.657,86.616,86.642,38400000.0
2007-12-07 11:42:00,86.619,86.619,86.548,86.548,38400000.0
2007-12-07 11:43:00,86.489,86.5,86.473,86.473,17600000.0
2007-12-07 11:44:00,86.465,86.472,86.462,86.464,59200000.0
2007-12-07 11:45:00,86.475,86.475,86.461,86.461,49000000.0
2007-12-07 11:46:00,86.458,86.458,86.441,86.451,11200000.0
2007-12-07 11:47:00,86.451,86.454,86.448,86.449,56000000.0
2007-12-07 11:48:00,86.444,86.453,86.444,86.453,14400000.0
2007-12-07 11:49:00,86.478,86.49,86.466,86.49,41600000.0
2007-12-07 11:50:00,86.513,86.513,86.496,86.505,44800000.0
2007-12-07 11:51:00,86.518,86.534,86.518,86.534,44800000.0
2007-12-07 11:52:00,86.517,86.541,86.517,86.541,31400000.0
2007-12-07 11:53:00,86.533,86.535,86.526,86.527,35200000.0
2007-12-07 11:54:00,86.524,86.524,86.514,86.522,48000000.0
2007-12-07 11:55:00,86.527,86.548,86.527,86.548,44800000.0
2007-12-07 11:56:00,86.555,86.556,86.542,86.545,64400000.0
2007-12-07 11:57:00,86.542,86.543,86.534,86.543,22400000.0
2007-12-07 11:58:00,86.527,86.527,86.518,86.526,41600000.0
2007-12-07 11:59:00,86.527,86.539,86.521,86.539,50600000.0
2007-12-07 12:00:00,86.549,86.577,86.549,86.575,36800000.0
2007-12-07 12:01:00,86.58,86.599,86.58,86.596,19200000.0
2007-12-07 12:02:00,86.606,86.61,86.595,86.595,12800000.0
2007-12-07 12:03:00,86.581,86.583,86.568,86.578,51200000.0
2007-12-07 12:04:00,86.569,86.569,86.483,86.483,24000000.0
2007-12-07 12:05:00,86.458,86.473,86.437,86.462,28800000.0
2007-12-07 12:06:00,86.469,86.471,86.436,86.468,24000000.0
2007-12-07 12:07:00,86.447,86.447,86.43,86.443,20800000.0
2007-12-07 12:08:00,86.436,86.436,86.403,86.403,42600000.0
2007-12-07 12:09:00,86.388,86.388,86.381,86.383,4800000.0
2007-12-07 12:10:00,86.391,86.391,86.38,86.382,11200000.0
2007-12-07 12:11:00,86.361,86.361,86.345,86.345,27200000.0
2007-12-07 12:12:00,86.372,86.372,86.328,86.328,30400000.0
2007-12-07 12:13:00,86.311,86.315,86.311,86.311,13800000.0
2007-12-07 12:14:00,86.326,86.333,86.316,86.33,16000000.0
2007-12-07 12:15:00,86.316,86.326,86.312,86.326,27200000.0
2007-12-07 12:16:00,86.33,86.34,86.327,86.33,27200000.0
2007-12-07 12:17:00,86.304,86.345,86.304,86.324,43200000.0
2007-12-07 12:18:00,86.34,86.355,86.339,86.354,25600000.0
2007-12-07 12:19:00,86.363,86.377,86.362,86.377,35200000.0
2007-12-07 12:20:00,86.378,86.378,86.334,86.339,36800000.0
2007-12-07 12:21:00,86.358,86.359,86.348,86.359,59600000.0
2007-12-07 12:22:00,86.359,86.392,86.359,86.392,30400000.0
2007-12-07 12:23:00,86.414,86.452,86.414,86.429,32000000.0
2007-12-07 12:24:00,86.431,86.445,86.428,86.428,33600000.0
2007-12-07 12:25:00,86.429,86.436,86.419,86.42,22400000.0
2007-12-07 12:26:00,86.426,86.436,86.426,86.434,29200000.0
2007-12-07 12:27:00,86.434,86.434,86.408,86.414,30400000.0
2007-12-07 12:28:00,86.411,86.414,86.407,86.407,60200000.0
2007-12-07 12:29:00,86.295,86.397,86.263,86.314,113400000.0
2007-12-07 12:30:00,86.411,86.418,86.322,86.418,46800000.0
2007-12-07 12:31:00,86.431,86.434,86.426,86.427,69800000.0
2007-12-07 12:32:00,86.434,86.434,86.423,86.423,28800000.0
2007-12-07 12:33:00,86.414,86.423,86.414,86.423,40000000.0
2007-12-07 12:34:00,86.422,86.434,86.419,86.429,27200000.0
2007-12-07 12:35:00,86.428,86.44,86.421,86.425,25600000.0
2007-12-07 12:36:00,86.422,86.423,86.412,86.412,48000000.0
2007-12-07 12:37:00,86.412,86.412,86.397,86.41,14400000.0
2007-12-07 12:38:00,86.415,86.427,86.415,86.427,13800000.0
2007-12-07 12:39:00,86.42,86.43,86.42,86.43,24000000.0
2007-12-07 12:40:00,86.429,86.43,86.422,86.422,16000000.0
2007-12-07 12:41:00,86.417,86.417,86.396,86.396,22400000.0
2007-12-07 12:42:00,86.391,86.423,86.391,86.423,22800000.0
2007-12-07 12:43:00,86.414,86.416,86.403,86.403,36800000.0
2007-12-07 12:44:00,86.406,86.419,86.406,86.419,22400000.0
2007-12-07 12:45:00,86.425,86.427,86.418,86.418,35200000.0
2007-12-07 12:46:00,86.417,86.431,86.412,86.431,44800000.0
2007-12-07 12:47:00,86.422,86.422,86.414,86.422,8000000.0
2007-12-07 12:48:00,86.415,86.423,86.415,86.423,31400000.0
2007-12-07 12:49:00,86.441,86.447,86.433,86.441,40000000.0
2007-12-07 12:50:00,86.43,86.436,86.412,86.416,16000000.0
2007-12-07 12:51:00,86.405,86.429,86.405,86.428,22400000.0
2007-12-07 12:52:00,86.44,86.452,86.432,86.452,25600000.0
2007-12-07 12:53:00,86.447,86.466,86.447,86.466,11600000.0
2007-12-07 12:54:00,86.469,86.469,86.462,86.464,11200000.0
2007-12-07 12:55:00,86.46,86.483,86.46,86.483,24000000.0
2007-12-07 12:56:00,86.488,86.493,86.486,86.486,12800000.0
2007-12-07 12:57:00,86.483,86.494,86.47,86.473,27200000.0
2007-12-07 12:58:00,86.468,86.479,86.468,86.477,12800000.0
2007-12-07 12:59:00,86.493,86.512,86.492,86.512,14400000.0
2007-12-07 13:00:00,86.514,86.52,86.507,86.509,15400000.0
2007-12-07 13:01:00,86.511,86.526,86.511,86.526,17600000.0
2007-12-07 13:02:00,86.523,86.548,86.523,86.548,12800000.0
2007-12-07 13:03:00,86.541,86.548,86.538,86.538,12800000.0
2007-12-07 13:04:00,86.541,86.541,86.524,86.524,16000000.0
2007-12-07 13:05:00,86.512,86.512,86.493,86.512,12200000.0
2007-12-07 13:06:00,86.531,86.537,86.531,86.534,17600000.0
2007-12-07 13:07:00,86.524,86.537,86.517,86.537,12800000.0
2007-12-07 13:08:00,86.541,86.541,86.53,86.53,32000000.0
2007-12-07 13:09:00,86.518,86.536,86.518,86.525,28800000.0
2007-12-07 13:10:00,86.53,86.541,86.523,86.541,31400000.0
2007-12-07 13:11:00,86.558,86.568,86.541,86.561,19200000.0
2007-12-07 13:12:00,86.577,86.585,86.575,86.581,16000000.0
2007-12-07 13:13:00,86.581,86.581,86.574,86.578,11200000.0
2007-12-07 13:14:00,86.585,86.59,86.58,86.583,11600000.0
2007-12-07 13:15:00,86.583,86.583,86.555,86.555,11200000.0
2007-12-07 13:16:00,86.58,86.595,86.58,86.591,25600000.0
2007-12-07 13:17:00,86.606,86.621,86.606,86.61,12800000.0
2007-12-07 13:18:00,86.637,86.663,86.637,86.65,56000000.0
2007-12-07 13:19:00,86.662,86.662,86.633,86.656,14400000.0
2007-12-07 13:20:00,86.653,86.653,86.637,86.648,12800000.0
2007-12-07 13:21:00,86.646,86.646,86.635,86.635,56000000.0
2007-12-07 13:22:00,86.605,86.629,86.6,86.629,11200000.0
2007-12-07 13:23:00,86.616,86.63,86.608,86.63,12800000.0
2007-12-07 13:24:00,86.626,86.626,86.615,86.618,14400000.0
2007-12-07 13:25:00,86.631,86.631,86.546,86.546,33600000.0
2007-12-07 13:26:00,86.545,86.548,86.538,86.539,23400000.0
2007-12-07 13:27:00,86.541,86.541,86.525,86.53,40000000.0
2007-12-07 13:28:00,86.528,86.535,86.524,86.535,20800000.0
2007-12-07 13:29:00,86.531,86.534,86.521,86.521,22400000.0
2007-12-07 13:30:00,86.515,86.515,86.505,86.514,36800000.0
2007-12-07 13:31:00,86.501,86.52,86.501,86.519,11200000.0
2007-12-07 13:32:00,86.507,86.515,86.507,86.515,17600000.0
2007-12-07 13:33:00,86.513,86.522,86.513,86.519,12800000.0
2007-12-07 13:34:00,86.517,86.517,86.496,86.496,12800000.0
2007-12-07 13:35:00,86.502,86.503,86.492,86.503,13200000.0
2007-12-07 13:36:00,86.498,86.505,86.49,86.49,48000000.0
2007-12-07 13:37:00,86.49,86.505,86.49,86.504,24000000.0
2007-12-07 13:38:00,86.493,86.515,86.493,86.515,28800000.0
2007-12-07 13:39:00,86.514,86.526,86.514,86.517,25600000.0
2007-12-07 13:40:00,86.515,86.519,86.514,86.514,12800000.0
2007-12-07 13:41:00,86.522,86.536,86.522,86.536,16000000.0
2007-12-07 13:42:00,86.524,86.527,86.497,86.497,12800000.0
2007-12-07 13:43:00,86.494,86.499,86.487,86.487,25600000.0
2007-12-07 13:44:00,86.489,86.503,86.486,86.503,29200000.0
2007-12-07 13:45:00,86.497,86.503,86.491,86.491,12200000.0
2007-12-07 13:46:00,86.487,86.492,86.483,86.492,14400000.0
2007-12-07 13:47:00,86.486,86.488,86.464,86.465,27200000.0
2007-12-07 13:48:00,86.474,86.474,86.462,86.462,14400000.0
2007-12-07 13:49:00,86.486,86.488,86.478,86.488,33600000.0
2007-12-07 13:50:00,86.484,86.485,86.471,86.485,33600000.0
2007-12-07 13:51:00,86.474,86.488,86.47,86.47,16000000.0
2007-12-07 13:52:00,86.463,86.477,86.461,86.468,40000000.0
2007-12-07 13:53:00,86.475,86.475,86.452,86.47,37200000.0
2007-12-07 13:54:00,86.464,86.466,86.46,86.465,24000000.0
2007-12-07 13:55:00,86.457,86.457,86.438,86.438,11200000.0
2007-12-07 13:56:00,86.449,86.464,86.446,86.464,14400000.0
2007-12-07 13:57:00,86.469,86.477,86.469,86.477,14400000.0
2007-12-07 13:58:00,86.48,86.487,86.477,86.487,32000000.0
2007-12-07 13:59:00,86.484,86.486,86.477,86.477,48000000.0
2007-12-07 14:00:00,86.471,86.471,86.443,86.443,32000000.0
2007-12-07 14:01:00,86.497,86.506,86.497,86.506,13800000.0
2007-12-07 14:02:00,86.507,86.534,86.507,86.534,28800000.0
2007-12-07 14:03:00,86.561,86.561,86.545,86.548,14400000.0
2007-12-07 14:04:00,86.542,86.547,86.537,86.546,14400000.0
2007-12-07 14:05:00,86.557,86.559,86.55,86.559,26000000.0
2007-12-07 14:06:00,86.554,86.56,86.554,86.557,17600000.0
2007-12-07 14:07:00,86.56,86.587,86.56,86.587,12800000.0
2007-12-07 14:08:00,86.595,86.599,86.582,86.582,24000000.0
2007-12-07 14:09:00,86.567,86.577,86.548,86.577,10600000.0
2007-12-07 14:10:00,86.587,86.621,86.587,86.619,18000000.0
2007-12-07 14:11:00,86.623,86.636,86.623,86.629,12800000.0
2007-12-07 14:12:00,86.618,86.622,86.606,86.614,12800000.0
2007-12-07 14:13:00,86.623,86.633,86.621,86.621,24400000.0
2007-12-07 14:14:00,86.602,86.607,86.595,86.597,20800000.0
2007-12-07 14:15:00,86.586,86.628,86.586,86.626,33600000.0
2007-12-07 14:16:00,86.616,86.616,86.582,86.582,26600000.0
2007-12-07 14:17:00,86.563,86.58,86.563,86.566,11200000.0
2007-12-07 14:18:00,86.578,86.595,86.578,86.593,16000000.0
2007-12-07 14:19:00,86.611,86.633,86.611,86.633,40400000.0
2007-12-07 14:20:00,86.636,86.636,86.621,86.621,14400000.0
2007-12-07 14:21:00,86.626,86.635,86.622,86.635,33600000.0
2007-12-07 14:22:00,86.638,86.646,86.637,86.637,14400000.0
2007-12-07 14:23:00,86.646,86.647,86.64,86.646,17600000.0
2007-12-07 14:24:00,86.653,86.656,86.65,86.65,36800000.0
2007-12-07 14:25:00,86.616,86.631,86.616,86.62,12800000.0
2007-12-07 14:26:00,86.634,86.642,86.634,86.64,19200000.0
2007-12-07 14:27:00,86.642,86.642,86.63,86.638,10600000.0
2007-12-07 14:28:00,86.629,86.647,86.629,86.643,11200000.0
2007-12-07 14:29:00,86.645,86.658,86.645,86.654,12800000.0
2007-12-07 14:30:00,86.654,86.693,86.583,86.659,11200000.0
2007-12-07 14:31:00,86.663,86.663,86.566,86.658,16000000.0
2007-12-07 14:32:00,86.655,86.66,86.652,86.655,12800000.0
2007-12-07 14:33:00,86.658,86.658,86.647,86.647,17600000.0
2007-12-07 14:34:00,86.652,86.673,86.652,86.67,17600000.0
2007-12-07 14:35:00,86.708,86.714,86.703,86.703,11200000.0
2007-12-07 14:36:00,86.703,86.731,86.703,86.72,12800000.0
2007-12-07 14:37:00,86.713,86.72,86.71,86.715,12800000.0
2007-12-07 14:38:00,86.723,86.726,86.711,86.723,11200000.0
2007-12-07 14:39:00,86.708,86.708,86.678,86.684,17600000.0
2007-12-07 14:40:00,86.686,86.706,86.686,86.702,16000000.0
2007-12-07 14:41:00,86.702,86.702,86.679,86.693,11200000.0
2007-12-07 14:42:00,86.702,86.709,86.7,86.701,12800000.0
2007-12-07 14:43:00,86.699,86.699,86.683,86.688,17600000.0
2007-12-07 14:44:00,86.707,86.714,86.696,86.714,12800000.0
2007-12-07 14:45:00,86.728,86.761,86.728,86.758,12800000.0
2007-12-07 14:46:00,86.767,86.791,86.767,86.791,17600000.0
2007-12-07 14:47:00,86.798,86.802,86.796,86.797,12800000.0
2007-12-07 14:48:00,86.776,86.783,86.747,86.747,11000000.0
2007-12-07 14:49:00,86.757,86.774,86.747,86.747,16000000.0
2007-12-07 14:50:00,86.743,86.743,86.735,86.743,12800000.0
2007-12-07 14:51:00,86.756,86.764,86.749,86.749,17600000.0
2007-12-07 14:52:00,86.742,86.762,86.742,86.762,13800000.0
2007-12-07 14:53:00,86.755,86.755,86.744,86.747,10600000.0
2007-12-07 14:54:00,86.751,86.751,86.74,86.745,12800000.0
2007-12-07 14:55:00,86.753,86.758,86.745,86.745,11200000.0
2007-12-07 14:56:00,86.741,86.741,86.729,86.729,16000000.0
2007-12-07 14:57:00,86.735,86.735,86.724,86.734,12800000.0
2007-12-07 14:58:00,86.736,86.778,86.736,86.765,13800000.0
2007-12-07 14:59:00,86.779,86.816,86.779,86.793,12800000.0
2007-12-07 15:00:00,86.801,86.841,86.801,86.839,16400000.0
2007-12-07 15:01:00,86.85,86.869,86.838,86.838,17600000.0
2007-12-07 15:02:00,86.828,86.849,86.828,86.845,11200000.0
2007-12-07 15:03:00,86.863,86.872,86.844,86.849,11200000.0
2007-12-07 15:04:00,86.852,86.869,86.852,86.856,16000000.0
2007-12-07 15:05:00,86.86,86.873,86.86,86.872,12800000.0
2007-12-07 15:06:00,86.883,86.888,86.868,86.868,11200000.0
2007-12-07 15:07:00,86.888,86.9,86.884,86.9,11200000.0
2007-12-07 15:08:00,86.898,86.906,86.896,86.902,12000000.0
2007-12-07 15:09:00,86.9,86.917,86.9,86.902,14400000.0
2007-12-07 15:10:00,86.911,86.956,86.909,86.956,16000000.0
2007-12-07 15:11:00,86.942,86.961,86.938,86.957,11200000.0
2007-12-07 15:12:00,86.946,86.966,86.946,86.966,12800000.0
2007-12-07 15:13:00,86.969,86.969,86.951,86.953,13200000.0
2007-12-07 15:14:00,86.925,86.925,86.896,86.897,16000000.0
2007-12-07 15:15:00,86.885,86.885,86.84,86.84,17600000.0
2007-12-07 15:16:00,86.85,86.85,86.83,86.83,13200000.0
2007-12-07 15:17:00,86.856,86.92,86.856,86.92,14400000.0
2007-12-07 15:18:00,86.921,86.921,86.878,86.878,12800000.0
2007-12-07 15:19:00,86.883,86.89,86.87,86.889,16000000.0
2007-12-07 15:20:00,86.885,86.909,86.885,86.893,16000000.0
2007-12-07 15:21:00,86.893,86.893,86.789,86.882,17600000.0
2007-12-07 15:22:00,86.862,86.865,86.83,86.83,11200000.0
2007-12-07 15:23:00,86.802,86.835,86.782,86.835,11200000.0
2007-12-07 15:24:00,86.883,86.916,86.883,86.916,11200000.0
2007-12-07 15:25:00,86.94,86.95,86.92,86.92,12800000.0
2007-12-07 15:26:00,86.955,86.973,86.933,86.933,14400000.0
2007-12-07 15:27:00,86.91,86.91,86.882,86.882,13200000.0
2007-12-07 15:28:00,86.847,86.847,86.757,86.766,12800000.0
2007-12-07 15:29:00,86.756,86.78,86.752,86.769,17600000.0
2007-12-07 15:30:00,86.861,86.925,86.861,86.925,17600000.0
2007-12-07 15:31:00,86.917,86.917,86.854,86.854,12800000.0
2007-12-07 15:32:00,86.862,86.874,86.843,86.843,11200000.0
2007-12-07 15:33:00,86.875,86.948,86.875,86.948,11200000.0
2007-12-07 15:34:00,86.954,86.978,86.954,86.969,11200000.0
2007-12-07 15:35:00,86.999,87.008,86.997,87.003,12800000.0
2007-12-07 15:36:00,86.957,86.957,86.915,86.915,14400000.0
2007-12-07 15:37:00,86.886,86.886,86.852,86.867,16000000.0
2007-12-07 15:38:00,86.87,86.905,86.831,86.905,16000000.0
2007-12-07 15:39:00,86.9,86.912,86.898,86.904,13800000.0
2007-12-07 15:40:00,86.898,86.924,86.881,86.924,12800000.0
2007-12-07 15:41:00,86.902,86.933,86.896,86.896,15400000.0
2007-12-07 15:42:00,86.934,86.992,86.913,86.992,18000000.0
2007-12-07 15:43:00,87.049,87.143,87.049,87.143,12800000.0
2007-12-07 15:44:00,87.123,87.123,87.089,87.12,12800000.0
2007-12-07 15:45:00,87.1,87.1,87.08,87.093,12800000.0
2007-12-07 15:46:00,87.107,87.116,87.033,87.033,11200000.0
2007-12-07 15:47:00,87.006,87.019,87.006,87.012,11200000.0
2007-12-07 15:48:00,87.039,87.059,87.036,87.036,12800000.0
2007-12-07 15:49:00,87.02,87.02,86.995,87.004,11200000.0
2007-12-07 15:50:00,86.978,86.993,86.964,86.988,14400000.0
2007-12-07 15:51:00,86.998,87.044,86.998,87.033,11200000.0
2007-12-07 15:52:00,87.022,87.042,87.022,87.042,11200000.0
2007-12-07 15:53:00,87.057,87.063,87.035,87.035,12800000.0
2007-12-07 15:54:00,87.022,87.026,87.008,87.026,17600000.0
2007-12-07 15:55:00,87.041,87.044,87.025,87.044,17600000.0
2007-12-07 15:56:00,87.063,87.103,87.063,87.103,11200000.0
2007-12-07 15:57:00,87.097,87.097,87.075,87.075,14400000.0
2007-12-07 15:58:00,87.064,87.088,87.064,87.088,11200000.0
2007-12-07 15:59:00,87.09,87.141,87.09,87.141,11200000.0
2007-12-07 16:00:00,87.14,87.14,87.128,87.134,11200000.0
2007-12-07 16:01:00,87.133,87.133,87.121,87.122,11200000.0
2007-12-07 16:02:00,87.104,87.104,87.085,87.087,17600000.0
2007-12-07 16:03:00,87.078,87.103,87.077,87.103,12800000.0
2007-12-07 16:04:00,87.094,87.094,87.029,87.092,11200000.0
2007-12-07 16:05:00,87.101,87.135,87.101,87.135,14400000.0
2007-12-07 16:06:00,87.144,87.151,87.131,87.151,16000000.0
2007-12-07 16:07:00,87.162,87.162,87.143,87.143,11200000.0
2007-12-07 16:08:00,87.127,87.13,87.109,87.109,11200000.0
2007-12-07 16:09:00,87.124,87.15,87.124,87.15,12800000.0
2007-12-07 16:10:00,87.155,87.155,87.122,87.122,12800000.0
2007-12-07 16:11:00,87.122,87.123,87.107,87.119,11200000.0
2007-12-07 16:12:00,87.108,87.108,87.049,87.049,17600000.0
2007-12-07 16:13:00,87.041,87.058,87.039,87.054,11200000.0
2007-12-07 16:14:00,87.074,87.112,87.074,87.112,14400000.0
2007-12-07 16:15:00,87.105,87.13,87.099,87.13,11200000.0
2007-12-07 16:16:00,87.136,87.136,87.11,87.116,11200000.0
2007-12-07 16:17:00,87.108,87.141,87.099,87.141,17600000.0
2007-12-07 16:18:00,87.154,87.167,87.153,87.159,16000000.0
2007-12-07 16:19:00,87.154,87.161,87.122,87.122,11200000.0
2007-12-07 16:20:00,87.093,87.116,87.083,87.116,11200000.0
2007-12-07 16:21:00,87.15,87.15,87.128,87.128,11200000.0
2007-12-07 16:22:00,87.107,87.13,87.107,87.13,11200000.0
2007-12-07 16:23:00,87.153,87.164,87.153,87.164,13200000.0
2007-12-07 16:24:00,87.168,87.199,87.168,87.199,10600000.0
2007-12-07 16:25:00,87.215,87.215,87.157,87.157,12800000.0
2007-12-07 16:26:00,87.128,87.137,87.118,87.134,12800000.0
2007-12-07 16:27:00,87.134,87.134,87.107,87.107,17000000.0
2007-12-07 16:28:00,87.138,87.197,87.138,87.197,11200000.0
2007-12-07 16:29:00,87.173,87.173,87.139,87.146,14400000.0
2007-12-07 16:30:00,87.146,87.146,87.137,87.137,14400000.0
2007-12-07 16:31:00,87.141,87.153,87.132,87.153,14400000.0
2007-12-07 16:32:00,87.1,87.1,87.068,87.084,11200000.0
2007-12-07 16:33:00,87.115,87.131,87.115,87.131,14400000.0
2007-12-07 16:34:00,87.124,87.127,87.105,87.11,17600000.0
2007-12-07 16:35:00,87.098,87.11,87.092,87.109,12800000.0
2007-12-07 16:36:00,87.099,87.099,87.079,87.086,11200000.0
2007-12-07 16:37:00,87.05,87.054,87.039,87.054,12800000.0
2007-12-07 16:38:00,87.063,87.065,87.056,87.064,14400000.0
2007-12-07 16:39:00,87.074,87.086,87.064,87.069,12800000.0
2007-12-07 16:40:00,87.078,87.092,87.074,87.092,17600000.0
2007-12-07 16:41:00,87.105,87.105,87.056,87.061,12800000.0
2007-12-07 16:42:00,87.069,87.081,87.063,87.066,11200000.0
2007-12-07 16:43:00,87.059,87.059,87.025,87.025,12800000.0
2007-12-07 16:44:00,87.057,87.08,87.057,87.08,11200000.0
2007-12-07 16:45:00,87.04,87.04,87.026,87.026,11200000.0
2007-12-07 16:46:00,87.033,87.048,87.027,87.038,14400000.0
2007-12-07 16:47:00,87.025,87.038,87.025,87.031,17600000.0
2007-12-07 16:48:00,87.045,87.046,87.04,87.046,11200000.0
2007-12-07 16:49:00,87.048,87.049,87.03,87.031,12800000.0
2007-12-07 16:50:00,87.046,87.046,86.998,86.998,17600000.0
2007-12-07 16:51:00,87.009,87.03,86.956,86.956,11200000.0
2007-12-07 16:52:00,87.019,87.019,86.989,86.998,17600000.0
2007-12-07 16:53:00,86.998,86.998,86.982,86.994,17600000.0
2007-12-07 16:54:00,87.015,87.045,87.013,87.04,18000000.0
2007-12-07 16:55:00,87.036,87.05,87.031,87.036,14400000.0
2007-12-07 16:56:00,87.045,87.114,87.039,87.114,12800000.0
2007-12-07 16:57:00,87.091,87.125,87.091,87.125,16000000.0
2007-12-07 16:58:00,87.107,87.107,87.077,87.077,13200000.0
2007-12-07 16:59:00,87.083,87.1,87.082,87.099,13200000.0
2007-12-07 17:00:00,87.086,87.13,87.086,87.13,10600000.0
2007-12-07 17:01:00,87.151,87.155,87.057,87.15,12800000.0
2007-12-07 17:02:00,87.141,87.141,87.1,87.1,16000000.0
2007-12-07 17:03:00,87.087,87.11,87.087,87.11,17600000.0
2007-12-07 17:04:00,87.111,87.119,87.102,87.119,11200000.0
2007-12-07 17:05:00,87.114,87.12,87.108,87.115,17600000.0
2007-12-07 17:06:00,87.088,87.106,87.083,87.104,11200000.0
2007-12-07 17:07:00,87.104,87.104,87.082,87.082,11600000.0
2007-12-07 17:08:00,87.035,87.038,87.027,87.027,17600000.0
2007-12-07 17:09:00,87.025,87.045,87.025,87.032,17200000.0
2007-12-07 17:10:00,87.012,87.042,87.009,87.041,11200000.0
2007-12-07 17:11:00,87.061,87.061,87.042,87.054,12800000.0
2007-12-07 17:12:00,87.05,87.051,87.03,87.048,12800000.0
2007-12-07 17:13:00,87.036,87.036,87.024,87.024,12800000.0
2007-12-07 17:14:00,87.035,87.043,87.035,87.038,12800000.0
2007-12-07 17:15:00,87.053,87.057,87.028,87.028,12800000.0
2007-12-07 17:16:00,87.015,87.029,87.015,87.029,11200000.0
2007-12-07 17:17:00,87.037,87.037,86.988,86.988,11200000.0
2007-12-07 17:18:00,86.977,86.977,86.904,86.904,12800000.0
2007-12-07 17:19:00,86.885,86.913,86.885,86.912,15800000.0
2007-12-07 17:20:00,86.9,86.91,86.898,86.91,11200000.0
2007-12-07 17:21:00,86.931,86.931,86.913,86.928,12800000.0
2007-12-07 17:22:00,86.935,86.975,86.882,86.975,11200000.0
2007-12-07 17:23:00,86.981,86.984,86.978,86.978,11200000.0
2007-12-07 17:24:00,86.985,86.988,86.974,86.974,11200000.0
2007-12-07 17:25:00,86.966,86.974,86.966,86.966,11200000.0
2007-12-07 17:26:00,86.958,86.97,86.958,86.965,10600000.0
2007-12-07 17:27:00,86.959,86.961,86.954,86.96,17600000.0
2007-12-07 17:28:00,86.951,86.951,86.928,86.93,12800000.0
2007-12-07 17:29:00,86.902,86.904,86.884,86.891,12800000.0
2007-12-07 17:30:00,86.88,86.886,86.88,86.885,11200000.0
2007-12-07 17:31:00,86.881,86.886,86.861,86.861,12800000.0
2007-12-07 17:32:00,86.865,86.868,86.863,86.863,11600000.0
2007-12-07 17:33:00,86.863,86.866,86.851,86.864,12800000.0
2007-12-07 17:34:00,86.866,86.871,86.859,86.87,11200000.0
2007-12-07 17:35:00,86.896,86.906,86.896,86.898,12800000.0
2007-12-07 17:36:00,86.906,86.906,86.83,86.83,11200000.0
2007-12-07 17:37:00,86.868,86.869,86.84,86.842,11200000.0
2007-12-07 17:38:00,86.855,86.875,86.847,86.868,16000000.0
2007-12-07 17:39:00,86.896,86.922,86.896,86.922,17600000.0
2007-12-07 17:40:00,86.936,86.942,86.926,86.926,11200000.0
2007-12-07 17:41:00,86.92,86.929,86.894,86.899,10600000.0
2007-12-07 17:42:00,86.892,86.895,86.886,86.886,11200000.0
2007-12-07 17:43:00,86.894,86.897,86.878,86.879,12800000.0
2007-12-07 17:44:00,86.875,86.882,86.867,86.867,12200000.0
2007-12-07 17:45:00,86.87,86.877,86.87,86.877,11200000.0
2007-12-07 17:46:00,86.884,86.896,86.884,86.892,12800000.0
2007-12-07 17:47:00,86.89,86.89,86.867,86.867,12800000.0
2007-12-07 17:48:00,86.862,86.871,86.862,86.865,11200000.0
2007-12-07 17:49:00,86.858,86.869,86.852,86.869,18000000.0
2007-12-07 17:50:00,86.87,86.87,86.847,86.863,12800000.0
2007-12-07 17:51:00,86.853,86.853,86.809,86.809,11200000.0
2007-12-07 17:52:00,86.818,86.837,86.809,86.834,12800000.0
2007-12-07 17:53:00,86.823,86.842,86.809,86.809,16000000.0
2007-12-07 17:54:00,86.818,86.833,86.818,86.819,14400000.0
2007-12-07 17:55:00,86.809,86.809,86.711,86.802,11200000.0
2007-12-07 17:56:00,86.774,86.78,86.765,86.775,11200000.0
2007-12-07 17:57:00,86.794,86.8,86.791,86.8,16000000.0
2007-12-07 17:58:00,86.814,86.828,86.814,86.822,12800000.0
2007-12-07 17:59:00,86.848,86.923,86.845,86.923,10600000.0
2007-12-07 18:00:00,86.941,86.941,86.923,86.923,17600000.0
2007-12-07 18:01:00,86.924,86.924,86.785,86.867,17600000.0
2007-12-07 18:02:00,86.859,86.904,86.859,86.888,16400000.0
2007-12-07 18:03:00,86.89,86.894,86.875,86.89,14400000.0
2007-12-07 18:04:00,86.898,86.899,86.871,86.871,11200000.0
2007-12-07 18:05:00,86.863,86.897,86.863,86.897,11200000.0
2007-12-07 18:06:00,86.917,86.933,86.914,86.922,12800000.0
2007-12-07 18:07:00,86.93,86.93,86.908,86.921,11200000.0
2007-12-07 18:08:00,86.934,86.935,86.911,86.911,16000000.0
2007-12-07 18:09:00,86.918,86.94,86.906,86.906,16000000.0
2007-12-07 18:10:00,86.912,86.915,86.896,86.898,12800000.0
2007-12-07 18:11:00,86.903,86.925,86.903,86.925,11200000.0
2007-12-07 18:12:00,86.93,86.94,86.922,86.94,12800000.0
2007-12-07 18:13:00,86.974,86.979,86.967,86.978,11200000.0
2007-12-07 18:14:00,86.976,86.981,86.96,86.97,12800000.0
2007-12-07 18:15:00,86.969,87.021,86.969,87.021,13200000.0
2007-12-07 18:16:00,87.016,87.016,86.98,86.98,12200000.0
2007-12-07 18:17:00,86.977,87.01,86.977,86.989,16000000.0
2007-12-07 18:18:00,86.974,86.974,86.96,86.96,11200000.0
2007-12-07 18:19:00,86.93,86.946,86.93,86.936,8000000.0
2007-12-07 18:20:00,86.931,86.936,86.931,86.933,12800000.0
2007-12-07 18:21:00,86.938,86.951,86.938,86.944,11200000.0
2007-12-07 18:22:00,86.957,86.968,86.902,86.951,16000000.0
2007-12-07 18:23:00,86.935,86.949,86.884,86.884,16000000.0
2007-12-07 18:24:00,86.877,86.892,86.86,86.86,12800000.0
2007-12-07 18:25:00,86.865,86.883,86.865,86.883,11200000.0
2007-12-07 18:26:00,86.882,86.896,86.882,86.888,12200000.0
2007-12-07 18:27:00,86.868,86.901,86.868,86.895,14400000.0
2007-12-07 18:28:00,86.911,86.934,86.911,86.924,12800000.0
2007-12-07 18:29:00,86.929,86.933,86.924,86.933,13200000.0
2007-12-07 18:30:00,86.907,86.907,86.881,86.881,11200000.0
2007-12-07 18:31:00,86.878,86.878,86.868,86.869,12800000.0
2007-12-07 18:32:00,86.874,86.874,86.866,86.869,11200000.0
2007-12-07 18:33:00,86.873,86.876,86.86,86.867,11200000.0
2007-12-07 18:34:00,86.859,86.866,86.859,86.863,12800000.0
2007-12-07 18:35:00,86.874,86.887,86.869,86.877,12800000.0
2007-12-07 18:36:00,86.886,86.919,86.886,86.917,12800000.0
2007-12-07 18:37:00,86.922,86.954,86.921,86.954,17600000.0
2007-12-07 18:38:00,86.96,86.963,86.951,86.954,11200000.0
2007-12-07 18:39:00,86.968,86.99,86.968,86.987,15400000.0
2007-12-07 18:40:00,86.992,86.992,86.974,86.991,12800000.0
2007-12-07 18:41:00,87.01,87.01,86.987,86.987,14400000.0
2007-12-07 18:42:00,86.988,87.0,86.988,87.0,11200000.0
2007-12-07 18:43:00,86.98,86.999,86.98,86.994,12800000.0
2007-12-07 18:44:00,86.994,87.04,86.994,87.04,11200000.0
2007-12-07 18:45:00,87.047,87.054,87.045,87.049,11200000.0
2007-12-07 18:46:00,87.051,87.072,87.051,87.072,11200000.0
2007-12-07 18:47:00,87.099,87.116,87.099,87.101,12800000.0
2007-12-07 18:48:00,87.114,87.123,87.114,87.12,12800000.0
2007-12-07 18:49:00,87.116,87.138,87.116,87.138,12800000.0
2007-12-07 18:50:00,87.104,87.104,87.058,87.063,17600000.0
2007-12-07 18:51:00,87.061,87.074,87.061,87.074,12800000.0
2007-12-07 18:52:00,87.071,87.071,87.053,87.053,12800000.0
2007-12-07 18:53:00,87.047,87.059,87.038,87.054,12800000.0
2007-12-07 18:54:00,87.058,87.063,87.05,87.05,11200000.0
2007-12-07 18:55:00,87.057,87.059,87.038,87.038,11200000.0
2007-12-07 18:56:00,87.037,87.045,87.026,87.03,16000000.0
2007-12-07 18:57:00,87.013,87.013,86.997,87.003,10600000.0
2007-12-07 18:58:00,86.996,87.012,86.994,87.012,11200000.0
2007-12-07 18:59:00,87.025,87.025,87.017,87.023,17600000.0
2007-12-07 19:00:00,87.026,87.026,87.006,87.016,13200000.0
2007-12-07 19:01:00,87.009,87.023,87.009,87.018,16000000.0
2007-12-07 19:02:00,87.023,87.028,87.013,87.013,10600000.0
2007-12-07 19:03:00,87.014,87.014,87.006,87.006,8000000.0
2007-12-07 19:04:00,86.998,87.023,86.998,87.023,16000000.0
2007-12-07 19:05:00,87.022,87.023,87.01,87.01,14400000.0
2007-12-07 19:06:00,87.023,87.033,87.021,87.033,15400000.0
2007-12-07 19:07:00,87.017,87.017,87.0,87.009,11200000.0
2007-12-07 19:08:00,87.011,87.018,86.987,86.997,18000000.0
2007-12-07 19:09:00,87.01,87.019,87.006,87.009,12800000.0
2007-12-07 19:10:00,87.005,87.005,86.986,87.004,17600000.0
2007-12-07 19:11:00,86.993,87.005,86.993,87.0,12800000.0
2007-12-07 19:12:00,86.996,87.005,86.986,86.998,11200000.0
2007-12-07 19:13:00,87.005,87.011,87.001,87.008,11200000.0
2007-12-07 19:14:00,87.018,87.02,87.011,87.011,16000000.0
2007-12-07 19:15:00,87.025,87.028,87.02,87.026,12800000.0
2007-12-07 19:16:00,87.019,87.019,87.001,87.016,12800000.0
2007-12-07 19:17:00,87.02,87.02,87.012,87.014,12800000.0
2007-12-07 19:18:00,86.998,87.004,86.988,87.004,17600000.0
2007-12-07 19:19:00,87.004,87.004,86.964,86.964,15400000.0
2007-12-07 19:20:00,86.95,86.95,86.919,86.92,16000000.0
2007-12-07 19:21:00,86.93,86.937,86.927,86.927,11200000.0
2007-12-07 19:22:00,86.934,86.934,86.915,86.915,11200000.0
2007-12-07 19:23:00,86.925,86.925,86.914,86.918,17600000.0
2007-12-07 19:24:00,86.91,86.922,86.89,86.89,17600000.0
2007-12-07 19:25:00,86.881,86.881,86.863,86.865,17600000.0
2007-12-07 19:26:00,86.853,86.863,86.853,86.858,11200000.0
2007-12-07 19:27:00,86.821,86.821,86.796,86.796,11200000.0
2007-12-07 19:28:00,86.795,86.804,86.795,86.796,13200000.0
2007-12-07 19:29:00,86.792,86.797,86.78,86.78,11200000.0
2007-12-07 19:30:00,86.766,86.775,86.762,86.762,14400000.0
2007-12-07 19:31:00,86.766,86.769,86.748,86.769,11600000.0
2007-12-07 19:32:00,86.759,86.759,86.733,86.733,12800000.0
2007-12-07 19:33:00,86.748,86.754,86.739,86.739,12800000.0
2007-12-07 19:34:00,86.759,86.759,86.736,86.736,12800000.0
2007-12-07 19:35:00,86.734,86.751,86.734,86.744,17600000.0
2007-12-07 19:36:00,86.747,86.757,86.747,86.749,11200000.0
2007-12-07 19:37:00,86.756,86.764,86.756,86.756,11200000.0
2007-12-07 19:38:00,86.745,86.77,86.745,86.767,17600000.0
2007-12-07 19:39:00,86.774,86.774,86.735,86.746,16000000.0
2007-12-07 19:40:00,86.76,86.769,86.752,86.762,14400000.0
2007-12-07 19:41:00,86.746,86.756,86.746,86.751,17600000.0
2007-12-07 19:42:00,86.77,86.783,86.768,86.783,12800000.0
2007-12-07 19:43:00,86.773,86.79,86.755,86.79,11200000.0
2007-12-07 19:44:00,86.796,86.812,86.795,86.806,16000000.0
2007-12-07 19:45:00,86.775,86.787,86.775,86.782,12800000.0
2007-12-07 19:46:00,86.759,86.77,86.756,86.767,11200000.0
2007-12-07 19:47:00,86.763,86.767,86.753,86.753,16000000.0
2007-12-07 19:48:00,86.765,86.765,86.75,86.75,11200000.0
2007-12-07 19:49:00,86.729,86.729,86.704,86.704,12800000.0
2007-12-07 19:50:00,86.743,86.768,86.743,86.754,12200000.0
2007-12-07 19:51:00,86.775,86.781,86.773,86.773,12800000.0
2007-12-07 19:52:00,86.788,86.788,86.768,86.769,11200000.0
2007-12-07 19:53:00,86.742,86.742,86.709,86.721,9600000.0
2007-12-07 19:54:00,86.731,86.735,86.713,86.713,14400000.0
2007-12-07 19:55:00,86.716,86.717,86.703,86.703,12800000.0
2007-12-07 19:56:00,86.699,86.699,86.682,86.699,11200000.0
2007-12-07 19:57:00,86.714,86.714,86.696,86.701,12800000.0
2007-12-07 19:58:00,86.674,86.674,86.663,86.665,14400000.0
2007-12-07 19:59:00,86.653,86.674,86.653,86.674,14400000.0
2007-12-07 20:00:00,86.68,86.696,86.68,86.696,12800000.0
2007-12-07 20:01:00,86.709,86.739,86.709,86.739,11200000.0
2007-12-07 20:02:00,86.736,86.736,86.721,86.721,11600000.0
2007-12-07 20:03:00,86.724,86.765,86.724,86.765,16000000.0
2007-12-07 20:04:00,86.773,86.779,86.761,86.779,12800000.0
2007-12-07 20:05:00,86.781,86.781,86.746,86.746,12800000.0
2007-12-07 20:06:00,86.748,86.748,86.737,86.748,12800000.0
2007-12-07 20:07:00,86.758,86.766,86.754,86.764,13600000.0
2007-12-07 20:08:00,86.754,86.754,86.707,86.707,12800000.0
2007-12-07 20:09:00,86.694,86.713,86.694,86.711,16000000.0
2007-12-07 20:10:00,86.688,86.691,86.656,86.656,18000000.0
2007-12-07 20:11:00,86.651,86.655,86.648,86.65,14400000.0
2007-12-07 20:12:00,86.645,86.647,86.638,86.646,14400000.0
2007-12-07 20:13:00,86.643,86.68,86.643,86.68,11200000.0
2007-12-07 20:14:00,86.679,86.694,86.679,86.694,11200000.0
2007-12-07 20:15:00,86.694,86.699,86.694,86.697,11200000.0
2007-12-07 20:16:00,86.671,86.671,86.646,86.646,13200000.0
2007-12-07 20:17:00,86.646,86.654,86.646,86.654,12800000.0
2007-12-07 20:18:00,86.654,86.668,86.654,86.668,12800000.0
2007-12-07 20:19:00,86.683,86.692,86.683,86.692,11200000.0
2007-12-07 20:20:00,86.696,86.709,86.696,86.709,11200000.0
2007-12-07 20:21:00,86.713,86.713,86.677,86.677,12800000.0
2007-12-07 20:22:00,86.665,86.665,86.635,86.635,11200000.0
2007-12-07 20:23:00,86.624,86.643,86.611,86.611,11200000.0
2007-12-07 20:24:00,86.612,86.613,86.594,86.606,16000000.0
2007-12-07 20:25:00,86.61,86.617,86.604,86.617,12800000.0
2007-12-07 20:26:00,86.6,86.612,86.587,86.612,11200000.0
2007-12-07 20:27:00,86.614,86.628,86.605,86.628,17600000.0
2007-12-07 20:28:00,86.619,86.619,86.607,86.612,17600000.0
2007-12-07 20:29:00,86.617,86.632,86.606,86.632,8000000.0
2007-12-07 20:30:00,86.631,86.634,86.62,86.634,12800000.0
2007-12-07 20:31:00,86.629,86.629,86.612,86.625,14400000.0
2007-12-07 20:32:00,86.632,86.645,86.632,86.639,16000000.0
2007-12-07 20:33:00,86.644,86.644,86.624,86.632,16000000.0
2007-12-07 20:34:00,86.641,86.641,86.621,86.631,16000000.0
2007-12-07 20:35:00,86.626,86.638,86.626,86.63,9600000.0
2007-12-07 20:36:00,86.638,86.639,86.636,86.637,11200000.0
2007-12-07 20:37:00,86.643,86.643,86.635,86.638,17600000.0
2007-12-07 20:38:00,86.612,86.638,86.612,86.635,12200000.0
2007-12-07 20:39:00,86.639,86.643,86.631,86.642,16000000.0
2007-12-07 20:40:00,86.638,86.665,86.638,86.663,12800000.0
2007-12-07 20:41:00,86.66,86.66,86.655,86.656,6400000.0
2007-12-07 20:42:00,86.665,86.671,86.662,86.667,12800000.0
2007-12-07 20:43:00,86.66,86.665,86.66,86.662,11200000.0
2007-12-07 20:44:00,86.658,86.672,86.658,86.659,11200000.0
2007-12-07 20:45:00,86.656,86.671,86.656,86.656,11600000.0
2007-12-07 20:46:00,86.682,86.685,86.679,86.682,12800000.0
2007-12-07 20:47:00,86.677,86.678,86.614,86.67,11200000.0
2007-12-07 20:48:00,86.672,86.684,86.671,86.684,12800000.0
2007-12-07 20:49:00,86.691,86.691,86.678,86.685,12800000.0
2007-12-07 20:50:00,86.683,86.683,86.672,86.672,12800000.0
2007-12-07 20:51:00,86.675,86.683,86.67,86.683,9600000.0
2007-12-07 20:52:00,86.683,86.693,86.683,86.692,11200000.0
2007-12-07 20:53:00,86.696,86.701,86.696,86.696,12800000.0
2007-12-07 20:54:00,86.699,86.703,86.691,86.695,11200000.0
2007-12-07 20:55:00,86.701,86.704,86.691,86.691,12800000.0
2007-12-07 20:56:00,86.675,86.689,86.675,86.683,12800000.0
2007-12-07 20:57:00,86.662,86.677,86.662,86.674,8000000.0
2007-12-07 20:58:00,86.686,86.686,86.676,86.681,17000000.0
2007-12-07 20:59:00,86.685,86.69,86.682,86.685,15400000.0
2007-12-07 21:00:00,86.722,86.722,86.704,86.721,12800000.0
2007-12-07 21:01:00,86.729,86.731,86.727,86.73,11600000.0
2007-12-07 21:02:00,86.729,86.737,86.725,86.737,14200000.0
2007-12-07 21:03:00,86.737,86.747,86.734,86.747,11200000.0
2007-12-07 21:04:00,86.753,86.753,86.738,86.752,11200000.0
2007-12-07 21:05:00,86.743,86.749,86.74,86.743,14400000.0
2007-12-07 21:06:00,86.747,86.754,86.736,86.754,17600000.0
2007-12-07 21:07:00,86.773,86.775,86.755,86.755,12800000.0
2007-12-07 21:08:00,86.743,86.743,86.686,86.686,12800000.0
2007-12-07 21:09:00,86.69,86.7,86.688,86.7,14400000.0
2007-12-07 21:10:00,86.693,86.693,86.663,86.676,12800000.0
2007-12-07 21:11:00,86.692,86.728,86.692,86.728,6400000.0
2007-12-07 21:12:00,86.731,86.731,86.691,86.712,12800000.0
2007-12-07 21:13:00,86.691,86.702,86.685,86.692,12800000.0
2007-12-07 21:14:00,86.705,86.715,86.689,86.715,17600000.0
2007-12-07 21:15:00,86.722,86.724,86.705,86.715,17600000.0
2007-12-07 21:16:00,86.698,86.718,86.698,86.718,12800000.0
2007-12-07 21:17:00,86.733,86.735,86.723,86.723,12800000.0
2007-12-07 21:18:00,86.715,86.718,86.705,86.718,13200000.0
2007-12-07 21:19:00,86.727,86.741,86.727,86.741,12800000.0
2007-12-07 21:20:00,86.737,86.757,86.737,86.757,12800000.0
2007-12-07 21:21:00,86.757,86.761,86.744,86.744,15400000.0
2007-12-07 21:22:00,86.749,86.749,86.744,86.744,8000000.0
2007-12-07 21:23:00,86.738,86.752,86.735,86.752,14400000.0
2007-12-07 21:24:00,86.758,86.771,86.756,86.771,12800000.0
2007-12-07 21:25:00,86.771,86.771,86.739,86.739,12800000.0
2007-12-07 21:26:00,86.75,86.75,86.733,86.747,17600000.0
2007-12-07 21:27:00,86.759,86.759,86.731,86.739,12800000.0
2007-12-07 21:28:00,86.753,86.763,86.751,86.763,12800000.0
2007-12-07 21:29:00,86.77,86.771,86.767,86.767,11200000.0
2007-12-07 21:30:00,86.768,86.768,86.755,86.755,11200000.0
2007-12-07 21:31:00,86.764,86.764,86.755,86.755,8000000.0
2007-12-07 21:32:00,86.766,86.766,86.753,86.756,11200000.0
2007-12-07 21:33:00,86.771,86.779,86.768,86.779,11200000.0
2007-12-07 21:34:00,86.779,86.779,86.772,86.778,11200000.0
2007-12-07 21:35:00,86.787,86.8,86.787,86.794,11200000.0
2007-12-07 21:36:00,86.803,86.803,86.781,86.788,17600000.0
2007-12-07 21:37:00,86.803,86.806,86.795,86.795,12200000.0
2007-12-07 21:38:00,86.793,86.8,86.792,86.798,12800000.0
2007-12-07 21:39:00,86.79,86.802,86.78,86.802,16000000.0
2007-12-07 21:40:00,86.805,86.806,86.8,86.802,12800000.0
2007-12-07 21:41:00,86.799,86.803,86.79,86.79,11200000.0
2007-12-07 21:42:00,86.803,86.803,86.789,86.789,14800000.0
2007-12-07 21:43:00,86.797,86.799,86.787,86.787,17600000.0
2007-12-07 21:44:00,86.766,86.766,86.749,86.749,8000000.0
2007-12-07 21:45:00,86.741,86.753,86.736,86.742,12800000.0
2007-12-07 21:46:00,86.724,86.736,86.705,86.733,12800000.0
2007-12-07 21:47:00,86.74,86.742,86.737,86.742,8000000.0
2007-12-07 21:48:00,86.746,86.746,86.727,86.739,17600000.0
2007-12-07 21:49:00,86.74,86.74,86.651,86.739,9600000.0
2007-12-07 21:50:00,86.745,86.745,86.73,86.73,11200000.0
2007-12-07 21:51:00,86.717,86.717,86.69,86.69,6400000.0
2007-12-07 21:52:00,86.691,86.691,86.68,86.68,11200000.0
2007-12-07 21:53:00,86.676,86.681,86.669,86.669,17600000.0
2007-12-07 21:54:00,86.671,86.673,86.66,86.662,14400000.0
2007-12-07 21:55:00,86.669,86.688,86.661,86.679,15400000.0
2007-12-07 21:56:00,86.679,86.685,86.679,86.68,12800000.0
2007-12-07 21:57:00,86.675,86.685,86.675,86.678,8400000.0
2007-12-07 21:58:00,86.675,86.677,86.658,86.677,11200000.0
2007-12-07 21:59:00,86.676,86.687,86.674,86.687,8000000.0
2007-12-07 22:00:00,86.684,86.693,86.675,86.693,12800000.0
2007-12-07 22:01:00,86.721,86.759,86.645,86.645,12800000.0
2007-12-07 22:02:00,86.711,86.711,86.698,86.704,12800000.0
2007-12-07 22:03:00,86.698,86.726,86.698,86.726,17600000.0
2007-12-07 22:04:00,86.745,86.785,86.694,86.694,11200000.0
2007-12-07 22:05:00,86.732,86.754,86.727,86.754,11200000.0
2007-12-07 22:06:00,86.74,86.74,86.706,86.706,17600000.0
2007-12-07 22:07:00,86.716,86.716,86.698,86.707,12200000.0
2007-12-07 22:08:00,86.7,86.721,86.695,86.721,11200000.0
2007-12-07 22:09:00,86.727,86.751,86.727,86.751,11200000.0
2007-12-07 22:10:00,86.742,86.75,86.738,86.738,17000000.0
2007-12-07 22:11:00,86.746,86.755,86.746,86.747,8000000.0
2007-12-07 22:12:00,86.744,86.75,86.708,86.708,11200000.0
2007-12-07 22:13:00,86.738,86.742,86.738,86.742,4800000.0
2007-12-07 22:14:00,86.744,86.753,86.744,86.752,16000000.0
2007-12-07 22:15:00,86.741,86.741,86.731,86.731,3200000.0
2007-12-07 22:16:00,86.723,86.726,86.715,86.726,12800000.0
2007-12-07 22:17:00,86.72,86.726,86.717,86.717,11200000.0
2007-12-07 22:18:00,86.708,86.708,86.697,86.697,12800000.0
2007-12-07 22:19:00,86.691,86.699,86.687,86.687,14400000.0
2007-12-07 22:20:00,86.694,86.699,86.689,86.693,11600000.0
2007-12-07 22:21:00,86.697,86.703,86.694,86.697,12800000.0
2007-12-07 22:22:00,86.692,86.701,86.676,86.676,11200000.0
2007-12-07 22:23:00,86.666,86.675,86.664,86.674,12800000.0
2007-12-07 22:24:00,86.671,86.684,86.669,86.683,12800000.0
2007-12-07 22:25:00,86.697,86.697,86.678,86.682,9600000.0
2007-12-07 22:26:00,86.684,86.686,86.671,86.671,10600000.0
2007-12-07 22:27:00,86.658,86.663,86.654,86.655,12800000.0
2007-12-07 22:28:00,86.66,86.667,86.658,86.658,17600000.0
2007-12-07 22:29:00,86.658,86.672,86.658,86.669,8000000.0
2007-12-07 22:30:00,86.663,86.663,86.652,86.652,12800000.0
2007-12-07 22:31:00,86.657,86.657,86.632,86.635,11200000.0
2007-12-07 22:32:00,86.635,86.639,86.624,86.631,13200000.0
2007-12-07 22:33:00,86.617,86.617,86.608,86.608,13200000.0
2007-12-07 22:34:00,86.612,86.629,86.611,86.629,12800000.0
2007-12-07 22:35:00,86.634,86.637,86.632,86.637,12800000.0
2007-12-07 22:36:00,86.64,86.653,86.64,86.647,12800000.0
2007-12-07 22:37:00,86.642,86.651,86.624,86.624,12800000.0
2007-12-07 22:38:00,86.635,86.645,86.624,86.63,12800000.0
2007-12-07 22:39:00,86.628,86.628,86.619,86.619,4800000.0
2007-12-07 22:40:00,86.611,86.616,86.596,86.596,16400000.0
2007-12-07 22:41:00,86.586,86.586,86.562,86.586,8000000.0
2007-12-07 22:42:00,86.594,86.599,86.594,86.595,11200000.0
2007-12-07 22:43:00,86.603,86.624,86.55,86.624,9600000.0
2007-12-07 22:44:00,86.616,86.645,86.616,86.645,16000000.0
2007-12-07 22:45:00,86.658,86.658,86.649,86.649,14400000.0
2007-12-07 22:46:00,86.649,86.668,86.649,86.668,12800000.0
2007-12-07 22:47:00,86.671,86.675,86.655,86.655,12800000.0
2007-12-07 22:48:00,86.668,86.686,86.665,86.668,12800000.0
2007-12-07 22:49:00,86.631,86.631,86.611,86.611,4800000.0
2007-12-07 22:50:00,86.599,86.612,86.599,86.607,17600000.0
2007-12-07 22:51:00,86.621,86.621,86.61,86.619,8000000.0
2007-12-07 22:52:00,86.615,86.618,86.593,86.612,14400000.0
2007-12-07 22:53:00,86.616,86.62,86.613,86.62,11200000.0
2007-12-07 22:54:00,86.618,86.625,86.616,86.624,11200000.0
2007-12-07 22:55:00,86.63,86.637,86.63,86.637,3200000.0
2007-12-07 22:56:00,86.638,86.653,86.636,86.638,12800000.0
2007-12-07 22:57:00,86.645,86.645,86.633,86.638,8000000.0
2007-12-07 22:58:00,86.635,86.635,86.614,86.622,14400000.0
2007-12-07 22:59:00,86.606,86.618,86.606,86.606,9600000.0
2007-12-07 23:00:00,86.635,86.651,86.635,86.651,12800000.0
2007-12-07 23:01:00,86.653,86.663,86.653,86.663,8000000.0
2007-12-07 23:02:00,86.663,86.665,86.654,86.654,12800000.0
2007-12-07 23:03:00,86.655,86.661,86.655,86.657,9600000.0
2007-12-07 23:04:00,86.654,86.654,86.648,86.648,11600000.0
2007-12-07 23:05:00,86.635,86.635,86.623,86.625,9600000.0
2007-12-07 23:06:00,86.627,86.627,86.616,86.616,17600000.0
2007-12-07 23:07:00,86.624,86.628,86.622,86.622,8000000.0
2007-12-07 23:08:00,86.615,86.615,86.608,86.612,11200000.0
2007-12-07 23:09:00,86.584,86.584,86.57,86.57,6400000.0
2007-12-07 23:10:00,86.555,86.577,86.555,86.566,11200000.0
2007-12-07 23:11:00,86.58,86.58,86.566,86.566,12800000.0
2007-12-07 23:12:00,86.539,86.569,86.539,86.569,14800000.0
2007-12-07 23:13:00,86.56,86.56,86.549,86.551,14400000.0
2007-12-07 23:14:00,86.555,86.562,86.554,86.557,17400000.0
2007-12-07 23:15:00,86.56,86.567,86.559,86.559,11200000.0
2007-12-07 23:16:00,86.569,86.569,86.558,86.566,12800000.0
2007-12-07 23:17:00,86.573,86.58,86.57,86.57,9600000.0
2007-12-07 23:18:00,86.555,86.559,86.542,86.553,11200000.0
2007-12-07 23:19:00,86.552,86.552,86.549,86.549,3200000.0
2007-12-07 23:20:00,86.547,86.555,86.537,86.547,12800000.0
2007-12-07 23:21:00,86.568,86.573,86.561,86.562,12800000.0
2007-12-07 23:22:00,86.556,86.56,86.551,86.551,12800000.0
2007-12-07 23:23:00,86.548,86.554,86.548,86.554,12800000.0
2007-12-07 23:24:00,86.551,86.564,86.551,86.564,12800000.0
2007-12-07 23:25:00,86.562,86.568,86.472,86.568,11200000.0
2007-12-07 23:26:00,86.563,86.564,86.554,86.559,16000000.0
2007-12-07 23:27:00,86.565,86.572,86.554,86.572,16000000.0
2007-12-07 23:28:00,86.587,86.587,86.569,86.586,12800000.0
2007-12-07 23:29:00,86.585,86.589,86.574,86.574,11200000.0
2007-12-07 23:30:00,86.594,86.594,86.584,86.585,12800000.0
2007-12-07 23:31:00,86.582,86.584,86.575,86.584,11200000.0
2007-12-07 23:32:00,86.585,86.585,86.575,86.585,9600000.0
2007-12-07 23:33:00,86.589,86.605,86.589,86.605,14400000.0
2007-12-07 23:34:00,86.609,86.609,86.598,86.601,13800000.0
2007-12-07 23:35:00,86.593,86.593,86.584,86.59,12800000.0
2007-12-07 23:36:00,86.585,86.587,86.572,86.576,12800000.0
2007-12-07 23:37:00,86.566,86.566,86.553,86.556,16000000.0
2007-12-07 23:38:00,86.564,86.592,86.564,86.578,11200000.0
2007-12-07 23:39:00,86.566,86.566,86.473,86.56,11200000.0
2007-12-07 23:40:00,86.57,86.577,86.552,86.574,12800000.0
2007-12-07 23:41:00,86.579,86.579,86.571,86.575,12200000.0
2007-12-07 23:42:00,86.567,86.57,86.557,86.57,14400000.0
2007-12-07 23:43:00,86.591,86.591,86.559,86.559,11200000.0
2007-12-07 23:44:00,86.565,86.565,86.558,86.56,12800000.0
2007-12-07 23:45:00,86.553,86.564,86.553,86.564,12800000.0
2007-12-07 23:46:00,86.565,86.576,86.537,86.537,11200000.0
2007-12-07 23:47:00,86.563,86.573,86.549,86.573,11200000.0
2007-12-07 23:48:00,86.567,86.585,86.567,86.577,12800000.0
2007-12-07 23:49:00,86.596,86.603,86.593,86.603,14400000.0
2007-12-07 23:50:00,86.6,86.612,86.597,86.612,11200000.0
2007-12-07 23:51:00,86.629,86.634,86.628,86.634,11200000.0
2007-12-07 23:52:00,86.615,86.629,86.615,86.615,14400000.0
2007-12-07 23:53:00,86.629,86.64,86.629,86.638,14400000.0
2007-12-07 23:54:00,86.633,86.645,86.633,86.645,11200000.0
2007-12-07 23:55:00,86.651,86.651,86.64,86.644,12800000.0
2007-12-07 23:56:00,86.649,86.728,86.649,86.728,12800000.0
2007-12-07 23:57:00,86.721,86.734,86.71,86.71,12800000.0
2007-12-07 23:58:00,86.716,86.718,86.698,86.698,11200000.0
2007-12-07 23:59:00,86.688,86.715,86.688,86.691,14400000.0
2007-12-10 00:00:00,86.165,86.165,86.134,86.134,12800000.0
2007-12-10 00:01:00,86.122,86.139,86.122,86.139,8000000.0
2007-12-10 00:02:00,86.142,86.158,86.122,86.158,12800000.0
2007-12-10 00:03:00,86.171,86.171,86.114,86.114,12200000.0
2007-12-10 00:04:00,86.116,86.128,86.09,86.108,14800000.0
2007-12-10 00:05:00,86.113,86.119,86.102,86.119,13800000.0
2007-12-10 00:06:00,86.11,86.112,86.1,86.106,11200000.0
2007-12-10 00:07:00,86.127,86.14,86.105,86.126,17600000.0
2007-12-10 00:08:00,86.119,86.122,86.102,86.105,12800000.0
2007-12-10 00:09:00,86.122,86.127,86.115,86.115,9600000.0
2007-12-10 00:10:00,86.085,86.124,86.085,86.118,12800000.0
2007-12-10 00:11:00,86.134,86.134,86.09,86.112,17600000.0
2007-12-10 00:12:00,86.086,86.114,86.082,86.113,11200000.0
2007-12-10 00:13:00,86.623,86.623,86.176,86.176,9600000.0
2007-12-10 00:14:00,86.113,86.12,86.113,86.12,11200000.0
2007-12-10 00:15:00,86.139,86.139,86.13,86.136,12800000.0
2007-12-10 00:16:00,86.15,86.175,86.15,86.174,11200000.0
2007-12-10 00:17:00,86.161,86.161,86.156,86.156,3200000.0
2007-12-10 00:18:00,86.129,86.133,86.127,86.13,11600000.0
2007-12-10 00:19:00,86.143,86.145,86.131,86.139,12800000.0
2007-12-10 00:20:00,86.126,86.136,86.073,86.125,14400000.0
2007-12-10 00:21:00,86.131,86.133,86.073,86.131,11200000.0
2007-12-10 00:22:00,86.122,86.131,86.111,86.111,17600000.0
2007-12-10 00:23:00,86.098,86.099,86.096,86.096,11200000.0
2007-12-10 00:24:00,86.094,86.118,86.094,86.118,17600000.0
2007-12-10 00:25:00,86.111,86.111,86.089,86.099,9600000.0
2007-12-10 00:26:00,86.103,86.115,86.1,86.1,11200000.0
2007-12-10 00:27:00,86.079,86.082,86.078,86.082,8000000.0
2007-12-10 00:28:00,86.085,86.095,86.081,86.081,12800000.0
2007-12-10 00:29:00,86.085,86.094,86.031,86.094,9600000.0
2007-12-10 00:30:00,86.112,86.157,86.112,86.151,12800000.0
2007-12-10 00:31:00,86.159,86.17,86.159,86.17,9600000.0
2007-12-10 00:32:00,86.187,86.19,86.183,86.184,14400000.0
2007-12-10 00:33:00,86.169,86.191,86.169,86.191,9600000.0
2007-12-10 00:34:00,86.181,86.189,86.174,86.174,17600000.0
2007-12-10 00:35:00,86.188,86.206,86.188,86.206,9600000.0
2007-12-10 00:36:00,86.212,86.231,86.212,86.231,12800000.0
2007-12-10 00:37:00,86.236,86.246,86.236,86.246,11200000.0
2007-12-10 00:38:00,86.234,86.234,86.216,86.218,14400000.0
2007-12-10 00:39:00,86.221,86.221,86.218,86.218,3200000.0
2007-12-10 00:40:00,86.228,86.235,86.215,86.215,13200000.0
2007-12-10 00:41:00,86.243,86.306,86.243,86.306,9000000.0
2007-12-10 00:42:00,86.309,86.317,86.301,86.313,11200000.0
2007-12-10 00:43:00,86.306,86.326,86.306,86.322,8000000.0
2007-12-10 00:44:00,86.333,86.346,86.333,86.346,17600000.0
2007-12-10 00:45:00,86.35,86.365,86.349,86.365,11200000.0
2007-12-10 00:46:00,86.383,86.398,86.383,86.398,15400000.0
2007-12-10 00:47:00,86.395,86.395,86.38,86.385,12800000.0
2007-12-10 00:48:00,86.4,86.412,86.4,86.403,11200000.0
2007-12-10 00:49:00,86.402,86.402,86.399,86.4,6400000.0
2007-12-10 00:50:00,86.391,86.405,86.391,86.397,11200000.0
2007-12-10 00:51:00,86.386,86.389,86.361,86.371,11200000.0
2007-12-10 00:52:00,86.358,86.398,86.358,86.394,14400000.0
2007-12-10 00:53:00,86.399,86.399,86.38,86.382,9600000.0
2007-12-10 00:54:00,86.371,86.372,86.363,86.372,16000000.0
2007-12-10 00:55:00,86.362,86.371,86.361,86.366,11200000.0
2007-12-10 00:56:00,86.368,86.368,86.353,86.354,14400000.0
2007-12-10 00:57:00,86.357,86.369,86.357,86.369,4800000.0
2007-12-10 00:58:00,86.37,86.37,86.355,86.355,11200000.0
2007-12-10 00:59:00,86.272,86.374,86.272,86.374,11600000.0
2007-12-10 01:00:00,86.354,86.378,86.354,86.378,9600000.0
2007-12-10 01:01:00,86.375,86.375,86.348,86.365,12800000.0
2007-12-10 01:02:00,86.367,86.367,86.349,86.362,11200000.0
2007-12-10 01:03:00,86.341,86.341,86.33,86.33,3200000.0
2007-12-10 01:04:00,86.303,86.303,86.288,86.288,11200000.0
2007-12-10 01:05:00,86.29,86.29,86.191,86.191,11200000.0
2007-12-10 01:06:00,86.283,86.288,86.198,86.198,11200000.0
2007-12-10 01:07:00,86.171,86.173,86.123,86.123,11200000.0
2007-12-10 01:08:00,86.133,86.168,86.133,86.168,10600000.0
2007-12-10 01:09:00,86.173,86.173,86.161,86.162,11200000.0
2007-12-10 01:10:00,86.2,86.222,86.192,86.213,17000000.0
2007-12-10 01:11:00,86.234,86.234,86.191,86.194,8000000.0
2007-12-10 01:12:00,86.232,86.238,86.229,86.238,12800000.0
2007-12-10 01:13:00,86.236,86.236,86.213,86.222,9000000.0
2007-12-10 01:14:00,86.216,86.22,86.213,86.218,12800000.0
2007-12-10 01:15:00,86.231,86.252,86.231,86.251,9600000.0
2007-12-10 01:16:00,86.216,86.216,86.17,86.202,11200000.0
2007-12-10 01:17:00,86.217,86.266,86.217,86.266,9600000.0
2007-12-10 01:18:00,86.273,86.273,86.242,86.242,11200000.0
2007-12-10 01:19:00,86.229,86.229,86.208,86.209,8000000.0
2007-12-10 01:20:00,86.188,86.188,86.169,86.172,16000000.0
2007-12-10 01:21:00,86.189,86.213,86.189,86.194,12800000.0
2007-12-10 01:22:00,86.202,86.215,86.2,86.215,12800000.0
2007-12-10 01:23:00,86.227,86.243,86.226,86.241,12800000.0
2007-12-10 01:24:00,86.276,86.292,86.276,86.292,12800000.0
2007-12-10 01:25:00,86.298,86.298,86.284,86.289,8000000.0
2007-12-10 01:26:00,86.284,86.293,86.28,86.293,11200000.0
2007-12-10 01:27:00,86.308,86.309,86.308,86.309,3200000.0
2007-12-10 01:28:00,86.304,86.31,86.289,86.31,17000000.0
2007-12-10 01:29:00,86.336,86.363,86.336,86.363,11200000.0
2007-12-10 01:30:00,86.36,86.361,86.346,86.354,11200000.0
2007-12-10 01:31:00,86.373,86.375,86.36,86.369,11200000.0
2007-12-10 01:32:00,86.36,86.36,86.339,86.339,11200000.0
2007-12-10 01:33:00,86.349,86.361,86.349,86.361,9600000.0
2007-12-10 01:34:00,86.315,86.323,86.301,86.323,17600000.0
2007-12-10 01:35:00,86.361,86.366,86.35,86.359,12800000.0
2007-12-10 01:36:00,86.354,86.356,86.341,86.344,12800000.0
2007-12-10 01:37:00,86.34,86.359,86.34,86.349,9600000.0
2007-12-10 01:38:00,86.357,86.367,86.356,86.359,17600000.0
2007-12-10 01:39:00,86.357,86.357,86.349,86.349,8000000.0
2007-12-10 01:40:00,86.346,86.357,86.342,86.349,12800000.0
2007-12-10 01:41:00,86.349,86.36,86.349,86.353,8000000.0
2007-12-10 01:42:00,86.348,86.348,86.333,86.333,11200000.0
2007-12-10 01:43:00,86.341,86.355,86.297,86.351,9600000.0
2007-12-10 01:44:00,86.349,86.364,86.349,86.357,11200000.0
2007-12-10 01:45:00,86.377,86.377,86.368,86.376,9600000.0
2007-12-10 01:46:00,86.372,86.377,86.367,86.367,11200000.0
2007-12-10 01:47:00,86.374,86.38,86.368,86.368,11200000.0
2007-12-10 01:48:00,86.364,86.364,86.342,86.353,13200000.0
2007-12-10 01:49:00,86.351,86.351,86.328,86.341,9600000.0
2007-12-10 01:50:00,86.347,86.356,86.336,86.353,16000000.0
2007-12-10 01:51:00,86.342,86.376,86.342,86.376,7400000.0
2007-12-10 01:52:00,86.376,86.384,86.373,86.378,12800000.0
2007-12-10 01:53:00,86.375,86.377,86.361,86.361,12800000.0
2007-12-10 01:54:00,86.354,86.389,86.354,86.389,12800000.0
2007-12-10 01:55:00,86.421,86.435,86.415,86.434,17600000.0
2007-12-10 01:56:00,86.41,86.417,86.399,86.407,16000000.0
2007-12-10 01:57:00,86.405,86.418,86.404,86.418,12800000.0
2007-12-10 01:58:00,86.428,86.447,86.428,86.447,17600000.0
2007-12-10 01:59:00,86.466,86.468,86.45,86.45,11200000.0
2007-12-10 02:00:00,86.427,86.427,86.415,86.415,3200000.0
2007-12-10 02:01:00,86.402,86.431,86.402,86.431,17000000.0
2007-12-10 02:02:00,86.439,86.445,86.431,86.431,12800000.0
2007-12-10 02:03:00,86.429,86.442,86.429,86.441,16000000.0
2007-12-10 02:04:00,86.454,86.454,86.443,86.445,9600000.0
2007-12-10 02:05:00,86.45,86.463,86.446,86.463,12800000.0
2007-12-10 02:06:00,86.472,86.472,86.462,86.472,12800000.0
2007-12-10 02:07:00,86.491,86.498,86.469,86.469,12800000.0
2007-12-10 02:08:00,86.47,86.47,86.462,86.464,8000000.0
2007-12-10 02:09:00,86.457,86.459,86.448,86.455,16000000.0
2007-12-10 02:10:00,86.458,86.476,86.458,86.476,6400000.0
2007-12-10 02:11:00,86.478,86.478,86.456,86.476,12800000.0
2007-12-10 02:12:00,86.461,86.483,86.461,86.478,11200000.0
2007-12-10 02:13:00,86.481,86.484,86.473,86.477,11200000.0
2007-12-10 02:14:00,86.477,86.477,86.47,86.473,4800000.0
2007-12-10 02:15:00,86.468,86.475,86.46,86.47,11200000.0
2007-12-10 02:16:00,86.463,86.471,86.397,86.471,9600000.0
2007-12-10 02:17:00,86.483,86.483,86.458,86.46,10600000.0
2007-12-10 02:18:00,86.452,86.452,86.401,86.401,8000000.0
2007-12-10 02:19:00,86.392,86.4,86.389,86.4,12800000.0
2007-12-10 02:20:00,86.399,86.405,86.399,86.405,8000000.0
2007-12-10 02:21:00,86.4,86.401,86.368,86.368,17600000.0
2007-12-10 02:22:00,86.372,86.382,86.372,86.373,9400000.0
2007-12-10 02:23:00,86.377,86.388,86.375,86.375,12800000.0
2007-12-10 02:24:00,86.366,86.373,86.366,86.373,4800000.0
2007-12-10 02:25:00,86.378,86.38,86.358,86.358,17600000.0
2007-12-10 02:26:00,86.363,86.382,86.353,86.382,9600000.0
2007-12-10 02:27:00,86.388,86.391,86.378,86.378,11200000.0
2007-12-10 02:28:00,86.363,86.363,86.354,86.354,3600000.0
2007-12-10 02:29:00,86.344,86.375,86.344,86.375,11200000.0
2007-12-10 02:30:00,86.357,86.374,86.353,86.353,10600000.0
2007-12-10 02:31:00,86.33,86.351,86.327,86.332,17600000.0
2007-12-10 02:32:00,86.347,86.365,86.347,86.365,3200000.0
2007-12-10 02:33:00,86.37,86.375,86.358,86.375,10600000.0
2007-12-10 02:34:00,86.385,86.385,86.37,86.37,4800000.0
2007-12-10 02:35:00,86.382,86.385,86.38,86.382,12800000.0
2007-12-10 02:36:00,86.387,86.393,86.387,86.391,6400000.0
2007-12-10 02:37:00,86.413,86.413,86.39,86.39,12800000.0
2007-12-10 02:38:00,86.397,86.404,86.397,86.404,4800000.0
2007-12-10 02:39:00,86.417,86.423,86.409,86.419,16000000.0
2007-12-10 02:40:00,86.4,86.416,86.4,86.416,8000000.0
2007-12-10 02:41:00,86.425,86.426,86.412,86.412,11200000.0
2007-12-10 02:42:00,86.396,86.408,86.396,86.399,9600000.0
2007-12-10 02:43:00,86.408,86.435,86.408,86.43,11200000.0
2007-12-10 02:44:00,86.419,86.419,86.406,86.417,9000000.0
2007-12-10 02:45:00,86.43,86.43,86.416,86.416,4800000.0
2007-12-10 02:46:00,86.426,86.426,86.42,86.42,4800000.0
2007-12-10 02:47:00,86.413,86.421,86.407,86.417,13200000.0
2007-12-10 02:48:00,86.405,86.414,86.405,86.409,8000000.0
2007-12-10 02:49:00,86.418,86.418,86.395,86.411,17000000.0
2007-12-10 02:50:00,86.409,86.409,86.395,86.4,11200000.0
2007-12-10 02:51:00,86.389,86.389,86.371,86.377,11200000.0
2007-12-10 02:52:00,86.367,86.374,86.343,86.348,11200000.0
2007-12-10 02:53:00,86.331,86.331,86.289,86.289,11200000.0
2007-12-10 02:54:00,86.201,86.287,86.201,86.283,11200000.0
2007-12-10 02:55:00,86.284,86.295,86.284,86.291,11200000.0
2007-12-10 02:56:00,86.278,86.278,86.27,86.27,3200000.0
2007-12-10 02:57:00,86.25,86.25,86.213,86.22,11200000.0
2007-12-10 02:58:00,86.205,86.205,86.173,86.184,4800000.0
2007-12-10 02:59:00,86.204,86.204,86.185,86.185,9600000.0
2007-12-10 03:00:00,86.189,86.206,86.108,86.108,11200000.0
2007-12-10 03:01:00,86.209,86.223,86.208,86.218,11200000.0
2007-12-10 03:02:00,86.22,86.233,86.22,86.233,4800000.0
2007-12-10 03:03:00,86.251,86.265,86.249,86.265,14400000.0
2007-12-10 03:04:00,86.256,86.279,86.253,86.279,11200000.0
2007-12-10 03:05:00,86.293,86.293,86.286,86.293,16000000.0
2007-12-10 03:06:00,86.294,86.302,86.292,86.296,9600000.0
2007-12-10 03:07:00,86.284,86.289,86.277,86.277,14400000.0
2007-12-10 03:08:00,86.255,86.261,86.239,86.255,11200000.0
2007-12-10 03:09:00,86.258,86.258,86.232,86.232,11200000.0
2007-12-10 03:10:00,86.225,86.225,86.193,86.193,6400000.0
2007-12-10 03:11:00,86.185,86.199,86.185,86.198,11200000.0
2007-12-10 03:12:00,86.179,86.179,86.152,86.152,4800000.0
2007-12-10 03:13:00,86.128,86.137,86.119,86.137,16000000.0
2007-12-10 03:14:00,86.145,86.145,86.124,86.124,11200000.0
2007-12-10 03:15:00,86.148,86.167,86.148,86.167,17600000.0
2007-12-10 03:16:00,86.168,86.174,86.163,86.174,8000000.0
2007-12-10 03:17:00,86.185,86.189,86.166,86.181,11200000.0
2007-12-10 03:18:00,86.182,86.182,86.174,86.179,9600000.0
2007-12-10 03:19:00,86.176,86.182,86.173,86.177,12800000.0
2007-12-10 03:20:00,86.147,86.148,86.147,86.148,3200000.0
2007-12-10 03:21:00,86.133,86.133,86.121,86.126,14400000.0
2007-12-10 03:22:00,86.131,86.14,86.131,86.133,11200000.0
2007-12-10 03:23:00,86.135,86.148,86.135,86.148,12800000.0
2007-12-10 03:24:00,86.161,86.171,86.153,86.171,9600000.0
2007-12-10 03:25:00,86.168,86.168,86.133,86.133,17600000.0
2007-12-10 03:26:00,86.12,86.133,86.118,86.118,10000000.0
2007-12-10 03:27:00,86.137,86.146,86.133,86.134,14400000.0
2007-12-10 03:28:00,86.123,86.123,86.117,86.117,3200000.0
2007-12-10 03:29:00,86.099,86.107,86.089,86.089,12800000.0
2007-12-10 03:30:00,86.08,86.08,86.018,86.072,9600000.0
2007-12-10 03:31:00,86.066,86.071,86.066,86.07,12800000.0
2007-12-10 03:32:00,86.066,86.068,86.052,86.052,8000000.0
2007-12-10 03:33:00,86.052,86.062,86.052,86.057,11200000.0
2007-12-10 03:34:00,86.07,86.088,86.07,86.088,3200000.0
2007-12-10 03:35:00,86.107,86.107,86.093,86.103,17000000.0
2007-12-10 03:36:00,86.131,86.134,86.119,86.119,11200000.0
2007-12-10 03:37:00,86.115,86.127,86.115,86.118,17600000.0
2007-12-10 03:38:00,86.109,86.109,86.1,86.1,3200000.0
2007-12-10 03:39:00,86.074,86.076,86.009,86.06,14400000.0
2007-12-10 03:40:00,86.073,86.079,86.07,86.072,12800000.0
2007-12-10 03:41:00,86.068,86.068,86.043,86.043,11200000.0
2007-12-10 03:42:00,86.055,86.061,86.055,86.061,3200000.0
2007-12-10 03:43:00,86.068,86.076,86.058,86.068,11200000.0
2007-12-10 03:44:00,86.041,86.067,86.041,86.067,6400000.0
2007-12-10 03:45:00,86.083,86.096,86.083,86.094,11200000.0
2007-12-10 03:46:00,86.084,86.093,86.084,86.093,9600000.0
2007-12-10 03:47:00,86.103,86.103,86.093,86.093,11200000.0
2007-12-10 03:48:00,86.105,86.111,86.105,86.111,4800000.0
2007-12-10 03:49:00,86.111,86.111,86.096,86.103,12800000.0
2007-12-10 03:50:00,86.091,86.094,86.086,86.089,6400000.0
2007-12-10 03:51:00,86.097,86.122,86.097,86.122,12800000.0
2007-12-10 03:52:00,86.117,86.117,86.099,86.099,6400000.0
2007-12-10 03:53:00,86.118,86.124,86.107,86.117,11200000.0
2007-12-10 03:54:00,86.118,86.124,86.106,86.12,14400000.0
2007-12-10 03:55:00,86.113,86.12,86.106,86.12,14400000.0
2007-12-10 03:56:00,86.125,86.13,86.12,86.126,12800000.0
2007-12-10 03:57:00,86.13,86.141,86.127,86.141,12800000.0
2007-12-10 03:58:00,86.139,86.139,86.125,86.125,8000000.0
2007-12-10 03:59:00,86.146,86.155,86.131,86.149,12800000.0
2007-12-10 04:00:00,86.146,86.179,86.146,86.169,14400000.0
2007-12-10 04:01:00,86.17,86.212,86.17,86.212,11000000.0
2007-12-10 04:02:00,86.214,86.219,86.193,86.193,12800000.0
2007-12-10 04:03:00,86.198,86.205,86.192,86.192,12800000.0
2007-12-10 04:04:00,86.199,86.203,86.183,86.187,12800000.0
2007-12-10 04:05:00,86.186,86.198,86.18,86.198,11200000.0
2007-12-10 04:06:00,86.179,86.195,86.179,86.194,14400000.0
2007-12-10 04:07:00,86.224,86.253,86.224,86.238,14400000.0
2007-12-10 04:08:00,86.226,86.235,86.21,86.214,11200000.0
2007-12-10 04:09:00,86.201,86.21,86.199,86.199,11200000.0
2007-12-10 04:10:00,86.211,86.212,86.199,86.209,14400000.0
2007-12-10 04:11:00,86.208,86.241,86.208,86.241,12800000.0
2007-12-10 04:12:00,86.268,86.281,86.262,86.267,11200000.0
2007-12-10 04:13:00,86.252,86.257,86.249,86.257,11200000.0
2007-12-10 04:14:00,86.265,86.271,86.256,86.256,12800000.0
2007-12-10 04:15:00,86.272,86.274,86.269,86.27,12800000.0
2007-12-10 04:16:00,86.273,86.273,86.261,86.261,11200000.0
2007-12-10 04:17:00,86.267,86.28,86.267,86.276,14400000.0
2007-12-10 04:18:00,86.283,86.294,86.283,86.29,13200000.0
2007-12-10 04:19:00,86.276,86.283,86.262,86.283,12800000.0
2007-12-10 04:20:00,86.292,86.292,86.202,86.288,11200000.0
2007-12-10 04:21:00,86.278,86.284,86.276,86.284,10600000.0
2007-12-10 04:22:00,86.263,86.278,86.261,86.272,16000000.0
2007-12-10 04:23:00,86.271,86.271,86.263,86.263,12800000.0
2007-12-10 04:24:00,86.265,86.265,86.256,86.256,12800000.0
2007-12-10 04:25:00,86.272,86.272,86.254,86.267,14400000.0
2007-12-10 04:26:00,86.258,86.27,86.258,86.27,13200000.0
2007-12-10 04:27:00,86.282,86.282,86.256,86.261,9600000.0
2007-12-10 04:28:00,86.265,86.265,86.256,86.263,11200000.0
2007-12-10 04:29:00,86.262,86.268,86.258,86.26,12800000.0
2007-12-10 04:30:00,86.23,86.251,86.23,86.242,11200000.0
2007-12-10 04:31:00,86.255,86.26,86.246,86.246,12800000.0
2007-12-10 04:32:00,86.253,86.264,86.242,86.25,15400000.0
2007-12-10 04:33:00,86.25,86.25,86.235,86.241,16000000.0
2007-12-10 04:34:00,86.231,86.231,86.117,86.213,12000000.0
2007-12-10 04:35:00,86.212,86.213,86.202,86.202,12800000.0
2007-12-10 04:36:00,86.204,86.205,86.181,86.181,12800000.0
2007-12-10 04:37:00,86.188,86.207,86.188,86.203,12800000.0
2007-12-10 04:38:00,86.211,86.211,86.207,86.207,3200000.0
2007-12-10 04:39:00,86.192,86.201,86.181,86.194,12600000.0
2007-12-10 04:40:00,86.19,86.19,86.184,86.184,3200000.0
2007-12-10 04:41:00,86.179,86.194,86.175,86.188,11200000.0
2007-12-10 04:42:00,86.196,86.206,86.196,86.206,4800000.0
2007-12-10 04:43:00,86.209,86.209,86.194,86.207,12800000.0
2007-12-10 04:44:00,86.214,86.227,86.214,86.227,4800000.0
2007-12-10 04:45:00,86.241,86.247,86.238,86.247,17600000.0
2007-12-10 04:46:00,86.205,86.212,86.202,86.208,14400000.0
2007-12-10 04:47:00,86.205,86.245,86.204,86.245,14400000.0
2007-12-10 04:48:00,86.268,86.268,86.252,86.259,12200000.0
2007-12-10 04:49:00,86.227,86.244,86.227,86.235,10600000.0
2007-12-10 04:50:00,86.237,86.237,86.228,86.228,6400000.0
2007-12-10 04:51:00,86.221,86.221,86.175,86.175,11200000.0
2007-12-10 04:52:00,86.178,86.198,86.178,86.198,4800000.0
2007-12-10 04:53:00,86.212,86.223,86.211,86.221,17600000.0
2007-12-10 04:54:00,86.208,86.208,86.203,86.203,4800000.0
2007-12-10 04:55:00,86.198,86.205,86.198,86.205,11200000.0
2007-12-10 04:56:00,86.215,86.216,86.215,86.216,3200000.0
2007-12-10 04:57:00,86.213,86.221,86.211,86.216,12800000.0
2007-12-10 04:58:00,86.202,86.208,86.201,86.208,6400000.0
2007-12-10 04:59:00,86.228,86.232,86.226,86.232,12800000.0
2007-12-10 05:00:00,86.233,86.233,86.228,86.228,3200000.0
2007-12-10 05:01:00,86.224,86.228,86.214,86.214,14400000.0
2007-12-10 05:02:00,86.228,86.228,86.219,86.226,8000000.0
2007-12-10 05:03:00,86.222,86.226,86.21,86.217,12800000.0
2007-12-10 05:04:00,86.2,86.2,86.175,86.175,3200000.0
2007-12-10 05:05:00,86.152,86.197,86.152,86.197,11200000.0
2007-12-10 05:06:00,86.204,86.204,86.193,86.193,11200000.0
2007-12-10 05:07:00,86.192,86.192,86.167,86.185,14800000.0
2007-12-10 05:08:00,86.207,86.216,86.206,86.216,8000000.0
2007-12-10 05:09:00,86.214,86.224,86.2,86.2,17600000.0
2007-12-10 05:10:00,86.188,86.192,86.188,86.192,4800000.0
2007-12-10 05:11:00,86.193,86.212,86.193,86.212,13200000.0
2007-12-10 05:12:00,86.204,86.214,86.204,86.207,12800000.0
2007-12-10 05:13:00,86.192,86.2,86.188,86.199,12800000.0
2007-12-10 05:14:00,86.194,86.214,86.194,86.214,14400000.0
2007-12-10 05:15:00,86.203,86.213,86.189,86.202,16000000.0
2007-12-10 05:16:00,86.207,86.207,86.146,86.203,9600000.0
2007-12-10 05:17:00,86.207,86.211,86.205,86.206,11200000.0
2007-12-10 05:18:00,86.2,86.2,86.178,86.2,8000000.0
2007-12-10 05:19:00,86.185,86.199,86.185,86.196,16000000.0
2007-12-10 05:20:00,86.2,86.2,86.192,86.192,4800000.0
2007-12-10 05:21:00,86.41,86.41,86.41,86.41,12800000.0
2007-12-10 05:22:00,86.195,86.203,86.191,86.191,12800000.0
2007-12-10 05:23:00,86.196,86.204,86.195,86.195,12800000.0
2007-12-10 05:24:00,86.2,86.2,86.192,86.192,12800000.0
2007-12-10 05:25:00,86.2,86.2,86.181,86.187,12800000.0
2007-12-10 05:26:00,86.194,86.22,86.194,86.22,12800000.0
2007-12-10 05:27:00,86.225,86.235,86.225,86.232,12800000.0
2007-12-10 05:28:00,86.215,86.217,86.204,86.209,11200000.0
2007-12-10 05:29:00,86.209,86.209,86.198,86.198,12800000.0
2007-12-10 05:30:00,86.187,86.187,86.17,86.17,8000000.0
2007-12-10 05:31:00,86.183,86.201,86.183,86.197,17600000.0
2007-12-10 05:32:00,86.196,86.225,86.196,86.225,12800000.0
2007-12-10 05:33:00,86.23,86.243,86.23,86.243,11200000.0
2007-12-10 05:34:00,86.242,86.245,86.228,86.245,9600000.0
2007-12-10 05:35:00,86.241,86.244,86.232,86.232,12800000.0
2007-12-10 05:36:00,86.234,86.245,86.231,86.245,12800000.0
2007-12-10 05:37:00,86.242,86.25,86.242,86.25,11200000.0
2007-12-10 05:38:00,86.265,86.265,86.262,86.262,4800000.0
2007-12-10 05:39:00,86.259,86.275,86.255,86.275,11200000.0
2007-12-10 05:40:00,86.27,86.27,86.256,86.261,14400000.0
2007-12-10 05:41:00,86.245,86.249,86.245,86.249,12800000.0
2007-12-10 05:42:00,86.241,86.243,86.23,86.23,11200000.0
2007-12-10 05:43:00,86.238,86.238,86.227,86.229,12800000.0
2007-12-10 05:44:00,86.233,86.233,86.233,86.233,1600000.0
2007-12-10 05:45:00,86.227,86.231,86.223,86.223,15400000.0
2007-12-10 05:46:00,86.26,86.273,86.26,86.273,4800000.0
2007-12-10 05:47:00,86.258,86.271,86.258,86.266,11600000.0
2007-12-10 05:48:00,86.256,86.264,86.256,86.264,8000000.0
2007-12-10 05:49:00,86.264,86.3,86.264,86.3,17600000.0
2007-12-10 05:50:00,86.3,86.3,86.281,86.281,11200000.0
2007-12-10 05:51:00,86.283,86.289,86.277,86.287,11200000.0
2007-12-10 05:52:00,86.289,86.297,86.28,86.292,12800000.0
2007-12-10 05:53:00,86.294,86.344,86.294,86.344,17600000.0
2007-12-10 05:54:00,86.328,86.343,86.324,86.341,11200000.0
2007-12-10 05:55:00,86.274,86.341,86.274,86.341,11200000.0
2007-12-10 05:56:00,86.333,86.333,86.318,86.318,3200000.0
2007-12-10 05:57:00,86.299,86.307,86.296,86.3,12800000.0
2007-12-10 05:58:00,86.235,86.334,86.235,86.289,12800000.0
2007-12-10 05:59:00,86.303,86.315,86.301,86.309,12800000.0
2007-12-10 06:00:00,86.325,86.333,86.324,86.333,8000000.0
2007-12-10 06:01:00,86.334,86.335,86.313,86.335,11200000.0
2007-12-10 06:02:00,86.327,86.327,86.308,86.308,8000000.0
2007-12-10 06:03:00,86.336,86.336,86.328,86.333,12800000.0
2007-12-10 06:04:00,86.336,86.343,86.327,86.336,15400000.0
2007-12-10 06:05:00,86.336,86.347,86.331,86.337,14400000.0
2007-12-10 06:06:00,86.336,86.35,86.336,86.339,17000000.0
2007-12-10 06:07:00,86.343,86.354,86.343,86.352,11200000.0
2007-12-10 06:08:00,86.36,86.368,86.359,86.36,6400000.0
2007-12-10 06:09:00,86.355,86.355,86.341,86.343,11200000.0
2007-12-10 06:10:00,86.354,86.359,86.272,86.359,6400000.0
2007-12-10 06:11:00,86.365,86.375,86.36,86.375,17600000.0
2007-12-10 06:12:00,86.36,86.36,86.349,86.357,8000000.0
2007-12-10 06:13:00,86.352,86.359,86.334,86.34,12800000.0
2007-12-10 06:14:00,86.357,86.362,86.343,86.345,12800000.0
2007-12-10 06:15:00,86.359,86.363,86.359,86.363,8000000.0
2007-12-10 06:16:00,86.369,86.381,86.368,86.375,17600000.0
2007-12-10 06:17:00,86.372,86.374,86.369,86.37,14400000.0
2007-12-10 06:18:00,86.37,86.382,86.368,86.372,11200000.0
2007-12-10 06:19:00,86.379,86.379,86.369,86.379,12800000.0
2007-12-10 06:20:00,86.388,86.4,86.388,86.392,16000000.0
2007-12-10 06:21:00,86.398,86.406,86.398,86.398,12800000.0
2007-12-10 06:22:00,86.4,86.406,86.399,86.401,12800000.0
2007-12-10 06:23:00,86.404,86.411,86.402,86.402,17600000.0
2007-12-10 06:24:00,86.393,86.406,86.392,86.392,11200000.0
2007-12-10 06:25:00,86.386,86.39,86.377,86.387,11200000.0
2007-12-10 06:26:00,86.389,86.391,86.377,86.377,11200000.0
2007-12-10 06:27:00,86.375,86.381,86.371,86.381,11600000.0
2007-12-10 06:28:00,86.375,86.378,86.374,86.378,8000000.0
2007-12-10 06:29:00,86.377,86.381,86.373,86.381,11200000.0
2007-12-10 06:30:00,86.372,86.373,86.362,86.366,11200000.0
2007-12-10 06:31:00,86.379,86.379,86.371,86.371,12800000.0
2007-12-10 06:32:00,86.369,86.379,86.361,86.371,12200000.0
2007-12-10 06:33:00,86.362,86.382,86.36,86.374,17600000.0
2007-12-10 06:34:00,86.331,86.348,86.331,86.348,3200000.0
2007-12-10 06:35:00,86.342,86.343,86.33,86.338,12800000.0
2007-12-10 06:36:00,86.324,86.324,86.303,86.315,14400000.0
2007-12-10 06:37:00,86.321,86.321,86.305,86.308,8000000.0
2007-12-10 06:38:00,86.29,86.295,86.287,86.288,16000000.0
2007-12-10 06:39:00,86.277,86.295,86.277,86.277,12800000.0
2007-12-10 06:40:00,86.271,86.279,86.271,86.274,13200000.0
2007-12-10 06:41:00,86.288,86.288,86.271,86.283,12800000.0
2007-12-10 06:42:00,86.288,86.288,86.272,86.272,12800000.0
2007-12-10 06:43:00,86.264,86.264,86.226,86.226,12800000.0
2007-12-10 06:44:00,86.211,86.22,86.199,86.216,17600000.0
2007-12-10 06:45:00,86.212,86.212,86.157,86.174,17600000.0
2007-12-10 06:46:00,86.187,86.196,86.184,86.184,12800000.0
2007-12-10 06:47:00,86.192,86.2,86.188,86.2,12800000.0
2007-12-10 06:48:00,86.204,86.212,86.204,86.205,6400000.0
2007-12-10 06:49:00,86.204,86.204,86.187,86.203,12800000.0
2007-12-10 06:50:00,86.213,86.219,86.199,86.212,14400000.0
2007-12-10 06:51:00,86.209,86.21,86.203,86.207,12800000.0
2007-12-10 06:52:00,86.21,86.225,86.21,86.225,12800000.0
2007-12-10 06:53:00,86.227,86.244,86.226,86.244,17600000.0
2007-12-10 06:54:00,86.246,86.246,86.235,86.246,14400000.0
2007-12-10 06:55:00,86.244,86.244,86.226,86.239,11200000.0
2007-12-10 06:56:00,86.244,86.244,86.231,86.233,11200000.0
2007-12-10 06:57:00,86.238,86.238,86.228,86.231,14400000.0
2007-12-10 06:58:00,86.228,86.228,86.219,86.221,10600000.0
2007-12-10 06:59:00,86.219,86.233,86.216,86.23,12800000.0
2007-12-10 07:00:00,86.228,86.232,86.223,86.226,16000000.0
2007-12-10 07:01:00,86.222,86.223,86.214,86.22,17600000.0
2007-12-10 07:02:00,86.203,86.203,86.196,86.196,3200000.0
2007-12-10 07:03:00,86.183,86.185,86.169,86.169,12800000.0
2007-12-10 07:04:00,86.182,86.214,86.182,86.214,12800000.0
2007-12-10 07:05:00,86.198,86.211,86.192,86.211,11200000.0
2007-12-10 07:06:00,86.215,86.219,86.211,86.215,12800000.0
2007-12-10 07:07:00,86.226,86.244,86.226,86.244,10600000.0
2007-12-10 07:08:00,86.25,86.252,86.224,86.224,9600000.0
2007-12-10 07:09:00,86.246,86.253,86.241,86.241,12800000.0
2007-12-10 07:10:00,86.237,86.237,86.225,86.235,12800000.0
2007-12-10 07:11:00,86.264,86.299,86.262,86.299,12800000.0
2007-12-10 07:12:00,86.31,86.323,86.26,86.323,11200000.0
2007-12-10 07:13:00,86.329,86.329,86.324,86.325,12800000.0
2007-12-10 07:14:00,86.308,86.308,86.295,86.3,11200000.0
2007-12-10 07:15:00,86.309,86.319,86.309,86.314,11200000.0
2007-12-10 07:16:00,86.295,86.316,86.295,86.312,11200000.0
2007-12-10 07:17:00,86.303,86.32,86.299,86.32,12800000.0
2007-12-10 07:18:00,86.318,86.318,86.313,86.313,6400000.0
2007-12-10 07:19:00,86.31,86.31,86.298,86.302,12800000.0
2007-12-10 07:20:00,86.301,86.309,86.293,86.304,16000000.0
2007-12-10 07:21:00,86.296,86.301,86.286,86.295,12800000.0
2007-12-10 07:22:00,86.298,86.304,86.291,86.304,17000000.0
2007-12-10 07:23:00,86.302,86.302,86.296,86.302,11200000.0
2007-12-10 07:24:00,86.345,86.432,86.345,86.423,9600000.0
2007-12-10 07:25:00,86.393,86.393,86.355,86.355,16000000.0
2007-12-10 07:26:00,86.357,86.357,86.338,86.355,16000000.0
2007-12-10 07:27:00,86.358,86.364,86.355,86.364,16000000.0
2007-12-10 07:28:00,86.374,86.378,86.369,86.377,14400000.0
2007-12-10 07:29:00,86.49,86.51,86.46,86.49,4800000.0
2007-12-10 07:30:00,86.379,86.379,86.37,86.37,4800000.0
2007-12-10 07:31:00,86.357,86.37,86.357,86.37,17600000.0
2007-12-10 07:32:00,86.39,86.404,86.38,86.404,17600000.0
2007-12-10 07:33:00,86.403,86.404,86.394,86.394,11200000.0
2007-12-10 07:34:00,86.406,86.435,86.405,86.435,12800000.0
2007-12-10 07:35:00,86.454,86.465,86.454,86.463,16000000.0
2007-12-10 07:36:00,86.437,86.469,86.437,86.459,11600000.0
2007-12-10 07:37:00,86.478,86.502,86.478,86.501,11200000.0
2007-12-10 07:38:00,86.504,86.523,86.501,86.523,12800000.0
2007-12-10 07:39:00,86.526,86.529,86.523,86.527,11600000.0
2007-12-10 07:40:00,86.491,86.491,86.475,86.48,11200000.0
2007-12-10 07:41:00,86.491,86.499,86.486,86.486,12800000.0
2007-12-10 07:42:00,86.482,86.504,86.481,86.504,11600000.0
2007-12-10 07:43:00,86.524,86.535,86.522,86.522,12800000.0
2007-12-10 07:44:00,86.522,86.543,86.522,86.543,11200000.0
2007-12-10 07:45:00,86.539,86.546,86.537,86.546,11200000.0
2007-12-10 07:46:00,86.532,86.532,86.499,86.499,11200000.0
2007-12-10 07:47:00,86.511,86.521,86.509,86.512,14400000.0
2007-12-10 07:48:00,86.518,86.526,86.518,86.519,14400000.0
2007-12-10 07:49:00,86.525,86.553,86.525,86.548,17600000.0
2007-12-10 07:50:00,86.56,86.605,86.551,86.605,16000000.0
2007-12-10 07:51:00,86.644,86.652,86.633,86.638,12800000.0
2007-12-10 07:52:00,86.653,86.681,86.653,86.681,8000000.0
2007-12-10 07:53:00,86.667,86.668,86.661,86.664,12800000.0
2007-12-10 07:54:00,86.63,86.63,86.602,86.602,12800000.0
2007-12-10 07:55:00,86.578,86.578,86.549,86.574,12800000.0
2007-12-10 07:56:00,86.566,86.566,86.545,86.545,15400000.0
2007-12-10 07:57:00,86.55,86.56,86.55,86.55,10600000.0
2007-12-10 07:58:00,86.552,86.557,86.542,86.553,11200000.0
2007-12-10 07:59:00,86.549,86.563,86.549,86.562,12800000.0
2007-12-10 08:00:00,86.56,86.573,86.546,86.565,14400000.0
2007-12-10 08:01:00,86.565,86.573,86.563,86.564,14400000.0
2007-12-10 08:02:00,86.539,86.54,86.49,86.49,12800000.0
2007-12-10 08:03:00,86.528,86.547,86.518,86.518,11200000.0
2007-12-10 08:04:00,86.503,86.525,86.485,86.485,12800000.0
2007-12-10 08:05:00,86.447,86.455,86.423,86.423,14400000.0
2007-12-10 08:06:00,86.442,86.446,86.442,86.446,3200000.0
2007-12-10 08:07:00,86.466,86.466,86.454,86.461,11200000.0
2007-12-10 08:08:00,86.452,86.452,86.445,86.445,4800000.0
2007-12-10 08:09:00,86.421,86.431,86.391,86.391,12800000.0
2007-12-10 08:10:00,86.349,86.366,86.349,86.361,12800000.0
2007-12-10 08:11:00,86.337,86.337,86.318,86.325,11200000.0
2007-12-10 08:12:00,86.312,86.326,86.305,86.325,16000000.0
2007-12-10 08:13:00,86.366,86.383,86.366,86.372,11200000.0
2007-12-10 08:14:00,86.379,86.379,86.351,86.351,12800000.0
2007-12-10 08:15:00,86.377,86.401,86.352,86.401,16000000.0
2007-12-10 08:16:00,86.417,86.417,86.394,86.412,11200000.0
2007-12-10 08:17:00,86.421,86.425,86.407,86.407,12800000.0
2007-12-10 08:18:00,86.388,86.401,86.388,86.399,17600000.0
2007-12-10 08:19:00,86.397,86.405,86.392,86.4,13800000.0
2007-12-10 08:20:00,86.405,86.407,86.391,86.407,16000000.0
2007-12-10 08:21:00,86.412,86.431,86.41,86.423,17600000.0
2007-12-10 08:22:00,86.417,86.423,86.415,86.423,11200000.0
2007-12-10 08:23:00,86.425,86.432,86.42,86.432,11200000.0
2007-12-10 08:24:00,86.426,86.426,86.409,86.419,17600000.0
2007-12-10 08:25:00,86.425,86.431,86.425,86.431,12800000.0
2007-12-10 08:26:00,86.433,86.46,86.431,86.46,12800000.0
2007-12-10 08:27:00,86.459,86.474,86.453,86.453,12200000.0
2007-12-10 08:28:00,86.469,86.481,86.457,86.474,11200000.0
2007-12-10 08:29:00,86.488,86.495,86.487,86.495,14400000.0
2007-12-10 08:30:00,86.501,86.505,86.468,86.468,11200000.0
2007-12-10 08:31:00,86.451,86.455,86.413,86.413,12800000.0
2007-12-10 08:32:00,86.409,86.439,86.409,86.439,11200000.0
2007-12-10 08:33:00,86.442,86.442,86.411,86.411,11200000.0
2007-12-10 08:34:00,86.407,86.407,86.39,86.393,17600000.0
2007-12-10 08:35:00,86.4,86.4,86.355,86.368,17600000.0
2007-12-10 08:36:00,86.37,86.382,86.367,86.377,17600000.0
2007-12-10 08:37:00,86.407,86.415,86.405,86.41,11200000.0
2007-12-10 08:38:00,86.399,86.399,86.39,86.39,11200000.0
2007-12-10 08:39:00,86.347,86.388,86.347,86.388,15400000.0
2007-12-10 08:40:00,86.401,86.401,86.385,86.385,16000000.0
2007-12-10 08:41:00,86.389,86.397,86.388,86.39,17600000.0
2007-12-10 08:42:00,86.396,86.398,86.39,86.394,12800000.0
2007-12-10 08:43:00,86.393,86.406,86.39,86.406,12800000.0
2007-12-10 08:44:00,86.407,86.411,86.403,86.404,12800000.0
2007-12-10 08:45:00,86.395,86.404,86.382,86.382,16000000.0
2007-12-10 08:46:00,86.38,86.409,86.38,86.409,11200000.0
2007-12-10 08:47:00,86.421,86.421,86.406,86.406,11200000.0
2007-12-10 08:48:00,86.421,86.433,86.421,86.433,12800000.0
2007-12-10 08:49:00,86.446,86.528,86.446,86.528,17600000.0
2007-12-10 08:50:00,86.575,86.588,86.55,86.55,12800000.0
2007-12-10 08:51:00,86.539,86.565,86.527,86.527,17600000.0
2007-12-10 08:52:00,86.524,86.544,86.516,86.544,11200000.0
2007-12-10 08:53:00,86.526,86.537,86.51,86.529,16000000.0
2007-12-10 08:54:00,86.546,86.559,86.544,86.559,14800000.0
2007-12-10 08:55:00,86.579,86.597,86.567,86.567,15400000.0
2007-12-10 08:56:00,86.581,86.589,86.581,86.589,8000000.0
2007-12-10 08:57:00,86.596,86.636,86.596,86.636,10600000.0
2007-12-10 08:58:00,86.637,86.651,86.629,86.629,16000000.0
2007-12-10 08:59:00,86.642,86.653,86.642,86.653,12800000.0
2007-12-10 09:00:00,86.657,86.657,86.646,86.648,17600000.0
2007-12-10 09:01:00,86.647,86.656,86.647,86.648,11200000.0
2007-12-10 09:02:00,86.66,86.663,86.651,86.655,11200000.0
2007-12-10 09:03:00,86.661,86.661,86.634,86.638,16000000.0
2007-12-10 09:04:00,86.636,86.654,86.636,86.654,11200000.0
2007-12-10 09:05:00,86.664,86.672,86.646,86.646,11200000.0
2007-12-10 09:06:00,86.65,86.661,86.647,86.66,12800000.0
2007-12-10 09:07:00,86.66,86.67,86.651,86.667,12800000.0
2007-12-10 09:08:00,86.656,86.661,86.651,86.661,12800000.0
2007-12-10 09:09:00,86.661,86.661,86.639,86.649,17600000.0
2007-12-10 09:10:00,86.645,86.645,86.636,86.636,12800000.0
2007-12-10 09:11:00,86.626,86.626,86.603,86.622,12800000.0
2007-12-10 09:12:00,86.589,86.605,86.589,86.6,12800000.0
2007-12-10 09:13:00,86.585,86.585,86.571,86.571,11200000.0
2007-12-10 09:14:00,86.574,86.574,86.562,86.565,11200000.0
2007-12-10 09:15:00,86.568,86.576,86.565,86.569,11200000.0
2007-12-10 09:16:00,86.572,86.577,86.571,86.571,12800000.0
2007-12-10 09:17:00,86.582,86.6,86.577,86.6,11200000.0
2007-12-10 09:18:00,86.583,86.583,86.566,86.578,14400000.0
2007-12-10 09:19:00,86.593,86.596,86.579,86.579,12600000.0
2007-12-10 09:20:00,86.596,86.614,86.596,86.614,16000000.0
2007-12-10 09:21:00,86.612,86.612,86.577,86.577,11200000.0
2007-12-10 09:22:00,86.566,86.566,86.547,86.55,17600000.0
2007-12-10 09:23:00,86.552,86.573,86.55,86.573,12800000.0
2007-12-10 09:24:00,86.585,86.601,86.573,86.589,12800000.0
2007-12-10 09:25:00,86.588,86.591,86.575,86.575,12800000.0
2007-12-10 09:26:00,86.576,86.59,86.576,86.582,11200000.0
2007-12-10 09:27:00,86.58,86.589,86.579,86.589,11200000.0
2007-12-10 09:28:00,86.57,86.573,86.566,86.567,12800000.0
2007-12-10 09:29:00,86.569,86.584,86.565,86.565,11200000.0
2007-12-10 09:30:00,86.574,86.586,86.572,86.572,12800000.0
2007-12-10 09:31:00,86.541,86.551,86.541,86.551,12800000.0
2007-12-10 09:32:00,86.549,86.578,86.549,86.568,14400000.0
2007-12-10 09:33:00,86.573,86.575,86.566,86.571,12800000.0
2007-12-10 09:34:00,86.563,86.572,86.563,86.571,11200000.0
2007-12-10 09:35:00,86.55,86.563,86.548,86.563,12800000.0
2007-12-10 09:36:00,86.577,86.64,86.577,86.64,16000000.0
2007-12-10 09:37:00,86.654,86.654,86.558,86.633,16000000.0
2007-12-10 09:38:00,86.645,86.645,86.624,86.627,11200000.0
2007-12-10 09:39:00,86.617,86.625,86.617,86.624,12800000.0
2007-12-10 09:40:00,86.633,86.633,86.615,86.615,8000000.0
2007-12-10 09:41:00,86.633,86.633,86.611,86.611,10600000.0
2007-12-10 09:42:00,86.604,86.609,86.6,86.601,16000000.0
2007-12-10 09:43:00,86.614,86.625,86.613,86.625,13200000.0
2007-12-10 09:44:00,86.644,86.653,86.643,86.645,12800000.0
2007-12-10 09:45:00,86.66,86.665,86.656,86.656,12800000.0
2007-12-10 09:46:00,86.644,86.644,86.627,86.631,11200000.0
2007-12-10 09:47:00,86.63,86.649,86.63,86.649,12800000.0
2007-12-10 09:48:00,86.656,86.657,86.646,86.646,11200000.0
2007-12-10 09:49:00,86.648,86.653,86.642,86.653,12800000.0
2007-12-10 09:50:00,86.649,86.649,86.64,86.64,16000000.0
2007-12-10 09:51:00,86.634,86.641,86.634,86.635,16000000.0
2007-12-10 09:52:00,86.621,86.628,86.615,86.627,11200000.0
2007-12-10 09:53:00,86.642,86.642,86.63,86.632,12800000.0
2007-12-10 09:54:00,86.642,86.65,86.639,86.65,11200000.0
2007-12-10 09:55:00,86.645,86.645,86.636,86.639,11200000.0
2007-12-10 09:56:00,86.642,86.642,86.629,86.639,14400000.0
2007-12-10 09:57:00,86.637,86.637,86.626,86.636,17600000.0
2007-12-10 09:58:00,86.621,86.629,86.535,86.621,18400000.0
2007-12-10 09:59:00,86.612,86.624,86.611,86.624,17600000.0
2007-12-10 10:00:00,86.634,86.643,86.63,86.635,11200000.0
2007-12-10 10:01:00,86.632,86.657,86.632,86.652,12800000.0
2007-12-10 10:02:00,86.658,86.671,86.658,86.667,16000000.0
2007-12-10 10:03:00,86.658,86.658,86.639,86.639,10600000.0
2007-12-10 10:04:00,86.655,86.702,86.574,86.702,11200000.0
2007-12-10 10:05:00,86.712,86.721,86.692,86.692,14800000.0
2007-12-10 10:06:00,86.694,86.712,86.694,86.696,16000000.0
2007-12-10 10:07:00,86.684,86.694,86.679,86.694,12800000.0
2007-12-10 10:08:00,86.687,86.692,86.68,86.692,11200000.0
2007-12-10 10:09:00,86.695,86.701,86.687,86.7,12800000.0
2007-12-10 10:10:00,86.701,86.701,86.687,86.693,17600000.0
2007-12-10 10:11:00,86.695,86.701,86.692,86.695,11200000.0
2007-12-10 10:12:00,86.696,86.696,86.68,86.69,12800000.0
2007-12-10 10:13:00,86.663,86.663,86.627,86.627,12800000.0
2007-12-10 10:14:00,86.636,86.644,86.629,86.629,11200000.0
2007-12-10 10:15:00,86.61,86.614,86.607,86.614,12200000.0
2007-12-10 10:16:00,86.62,86.641,86.62,86.64,13200000.0
2007-12-10 10:17:00,86.638,86.64,86.633,86.634,11600000.0
2007-12-10 10:18:00,86.649,86.671,86.637,86.671,11200000.0
2007-12-10 10:19:00,86.664,86.677,86.664,86.677,11200000.0
2007-12-10 10:20:00,86.675,86.682,86.668,86.668,17600000.0
2007-12-10 10:21:00,86.666,86.681,86.666,86.67,16000000.0
2007-12-10 10:22:00,86.666,86.674,86.662,86.664,11200000.0
2007-12-10 10:23:00,86.682,86.685,86.676,86.679,11600000.0
2007-12-10 10:24:00,86.691,86.713,86.691,86.713,12800000.0
2007-12-10 10:25:00,86.744,86.752,86.743,86.748,11200000.0
2007-12-10 10:26:00,86.735,86.737,86.728,86.732,12800000.0
2007-12-10 10:27:00,86.717,86.717,86.699,86.705,11200000.0
2007-12-10 10:28:00,86.714,86.721,86.713,86.713,12800000.0
2007-12-10 10:29:00,86.712,86.715,86.688,86.688,11200000.0
2007-12-10 10:30:00,86.688,86.747,86.688,86.744,12800000.0
2007-12-10 10:31:00,86.77,86.775,86.751,86.775,12800000.0
2007-12-10 10:32:00,86.766,86.777,86.763,86.774,17600000.0
2007-12-10 10:33:00,86.77,86.793,86.77,86.793,11200000.0
2007-12-10 10:34:00,86.803,86.805,86.796,86.803,11200000.0
2007-12-10 10:35:00,86.81,86.825,86.81,86.825,11200000.0
2007-12-10 10:36:00,86.838,86.838,86.819,86.83,11200000.0
2007-12-10 10:37:00,86.821,86.821,86.726,86.812,10600000.0
2007-12-10 10:38:00,86.801,86.805,86.787,86.797,12800000.0
2007-12-10 10:39:00,86.796,86.808,86.796,86.808,11200000.0
2007-12-10 10:40:00,86.78,86.789,86.776,86.776,16000000.0
2007-12-10 10:41:00,86.769,86.778,86.769,86.771,12800000.0
2007-12-10 10:42:00,86.781,86.782,86.768,86.778,10600000.0
2007-12-10 10:43:00,86.776,86.782,86.775,86.782,10600000.0
2007-12-10 10:44:00,86.777,86.777,86.767,86.767,12800000.0
2007-12-10 10:45:00,86.767,86.782,86.767,86.782,12800000.0
2007-12-10 10:46:00,86.786,86.789,86.784,86.786,12800000.0
2007-12-10 10:47:00,86.78,86.78,86.752,86.77,12800000.0
2007-12-10 10:48:00,86.75,86.772,86.75,86.772,12800000.0
2007-12-10 10:49:00,86.755,86.762,86.743,86.743,11200000.0
2007-12-10 10:50:00,86.714,86.741,86.714,86.728,16000000.0
2007-12-10 10:51:00,86.721,86.725,86.705,86.71,17600000.0
2007-12-10 10:52:00,86.711,86.719,86.707,86.71,11200000.0
2007-12-10 10:53:00,86.708,86.719,86.702,86.705,11200000.0
2007-12-10 10:54:00,86.721,86.739,86.715,86.739,17600000.0
2007-12-10 10:55:00,86.751,86.789,86.75,86.789,11200000.0
2007-12-10 10:56:00,86.792,86.797,86.784,86.789,17600000.0
2007-12-10 10:57:00,86.79,86.794,86.779,86.779,16000000.0
2007-12-10 10:58:00,86.759,86.765,86.668,86.765,12800000.0
2007-12-10 10:59:00,86.8,86.822,86.8,86.816,10600000.0
2007-12-10 11:00:00,86.834,86.834,86.788,86.788,12800000.0
2007-12-10 11:01:00,86.775,86.802,86.775,86.802,13200000.0
2007-12-10 11:02:00,86.77,86.77,86.751,86.762,16000000.0
2007-12-10 11:03:00,86.754,86.754,86.717,86.721,12800000.0
2007-12-10 11:04:00,86.693,86.693,86.678,86.685,14400000.0
2007-12-10 11:05:00,86.693,86.71,86.69,86.699,17600000.0
2007-12-10 11:06:00,86.668,86.699,86.665,86.684,17600000.0
2007-12-10 11:07:00,86.684,86.684,86.666,86.679,17600000.0
2007-12-10 11:08:00,86.62,86.679,86.62,86.672,11200000.0
2007-12-10 11:09:00,86.672,86.692,86.666,86.683,18000000.0
2007-12-10 11:10:00,86.666,86.677,86.661,86.674,13200000.0
2007-12-10 11:11:00,86.686,86.686,86.672,86.686,11200000.0
2007-12-10 11:12:00,86.689,86.689,86.64,86.64,17600000.0
2007-12-10 11:13:00,86.628,86.641,86.619,86.638,14400000.0
2007-12-10 11:14:00,86.638,86.638,86.621,86.621,11200000.0
2007-12-10 11:15:00,86.619,86.619,86.586,86.591,11200000.0
2007-12-10 11:16:00,86.592,86.605,86.592,86.605,12800000.0
2007-12-10 11:17:00,86.6,86.608,86.588,86.608,11200000.0
2007-12-10 11:18:00,86.644,86.66,86.644,86.657,12800000.0
2007-12-10 11:19:00,86.645,86.645,86.632,86.633,17600000.0
2007-12-10 11:20:00,86.633,86.633,86.623,86.625,12800000.0
2007-12-10 11:21:00,86.631,86.636,86.628,86.633,14400000.0
2007-12-10 11:22:00,86.638,86.659,86.625,86.625,12800000.0
2007-12-10 11:23:00,86.63,86.661,86.63,86.661,10600000.0
2007-12-10 11:24:00,86.663,86.663,86.64,86.644,12800000.0
2007-12-10 11:25:00,86.645,86.649,86.621,86.621,17600000.0
2007-12-10 11:26:00,86.637,86.655,86.628,86.655,14400000.0
2007-12-10 11:27:00,86.657,86.66,86.645,86.65,11200000.0
2007-12-10 11:28:00,86.644,86.651,86.638,86.651,14400000.0
2007-12-10 11:29:00,86.651,86.652,86.646,86.646,14800000.0
2007-12-10 11:30:00,86.652,86.66,86.644,86.66,14400000.0
2007-12-10 11:31:00,86.673,86.673,86.614,86.614,11200000.0
2007-12-10 11:32:00,86.605,86.614,86.603,86.609,17000000.0
2007-12-10 11:33:00,86.598,86.602,86.592,86.592,12200000.0
2007-12-10 11:34:00,86.595,86.595,86.571,86.571,12200000.0
2007-12-10 11:35:00,86.574,86.585,86.574,86.585,11200000.0
2007-12-10 11:36:00,86.609,86.663,86.608,86.663,12800000.0
2007-12-10 11:37:00,86.632,86.645,86.624,86.645,11200000.0
2007-12-10 11:38:00,86.623,86.632,86.618,86.618,11200000.0
2007-12-10 11:39:00,86.62,86.62,86.599,86.599,11200000.0
2007-12-10 11:40:00,86.595,86.641,86.595,86.641,11200000.0
2007-12-10 11:41:00,86.651,86.663,86.644,86.662,16000000.0
2007-12-10 11:42:00,86.671,86.681,86.663,86.68,17600000.0
2007-12-10 11:43:00,86.672,86.672,86.643,86.663,11200000.0
2007-12-10 11:44:00,86.664,86.665,86.658,86.665,11600000.0
2007-12-10 11:45:00,86.677,86.692,86.677,86.681,14400000.0
2007-12-10 11:46:00,86.691,86.709,86.691,86.703,11200000.0
2007-12-10 11:47:00,86.687,86.714,86.685,86.714,17600000.0
2007-12-10 11:48:00,86.739,86.741,86.725,86.73,11200000.0
2007-12-10 11:49:00,86.717,86.717,86.675,86.675,12800000.0
2007-12-10 11:50:00,86.643,86.643,86.62,86.638,12800000.0
2007-12-10 11:51:00,86.636,86.655,86.632,86.655,11600000.0
2007-12-10 11:52:00,86.674,86.674,86.662,86.669,11200000.0
2007-12-10 11:53:00,86.683,86.689,86.673,86.687,16000000.0
2007-12-10 11:54:00,86.692,86.692,86.683,86.691,13800000.0
2007-12-10 11:55:00,86.687,86.689,86.624,86.685,11200000.0
2007-12-10 11:56:00,86.683,86.683,86.661,86.661,12800000.0
2007-12-10 11:57:00,86.653,86.687,86.653,86.687,17600000.0
2007-12-10 11:58:00,86.701,86.721,86.701,86.721,11200000.0
2007-12-10 11:59:00,86.726,86.726,86.647,86.647,11200000.0
2007-12-10 12:00:00,86.62,86.624,86.618,86.618,11200000.0
2007-12-10 12:01:00,86.622,86.632,86.622,86.627,11200000.0
2007-12-10 12:02:00,86.621,86.631,86.621,86.63,14400000.0
2007-12-10 12:03:00,86.64,86.652,86.638,86.649,11200000.0
2007-12-10 12:04:00,86.649,86.649,86.627,86.633,17600000.0
2007-12-10 12:05:00,86.644,86.675,86.644,86.675,17600000.0
2007-12-10 12:06:00,86.677,86.683,86.67,86.67,12800000.0
2007-12-10 12:07:00,86.688,86.691,86.678,86.691,11200000.0
2007-12-10 12:08:00,86.682,86.697,86.68,86.697,11200000.0
2007-12-10 12:09:00,86.698,86.698,86.68,86.683,13800000.0
2007-12-10 12:10:00,86.681,86.702,86.681,86.695,11200000.0
2007-12-10 12:11:00,86.692,86.696,86.681,86.686,12800000.0
2007-12-10 12:12:00,86.701,86.701,86.685,86.69,10600000.0
2007-12-10 12:13:00,86.689,86.689,86.679,86.683,11200000.0
2007-12-10 12:14:00,86.678,86.678,86.663,86.673,12800000.0
2007-12-10 12:15:00,86.686,86.695,86.682,86.688,12800000.0
2007-12-10 12:16:00,86.67,86.704,86.67,86.704,12200000.0
2007-12-10 12:17:00,86.698,86.7,86.632,86.699,17600000.0
2007-12-10 12:18:00,86.693,86.709,86.693,86.707,15400000.0
2007-12-10 12:19:00,86.723,86.741,86.715,86.741,12800000.0
2007-12-10 12:20:00,86.743,86.743,86.727,86.732,14400000.0
2007-12-10 12:21:00,86.746,86.775,86.742,86.742,16000000.0
2007-12-10 12:22:00,86.738,86.746,86.737,86.746,16000000.0
2007-12-10 12:23:00,86.738,86.742,86.726,86.728,14400000.0
2007-12-10 12:24:00,86.733,86.734,86.72,86.728,12800000.0
2007-12-10 12:25:00,86.729,86.733,86.729,86.733,11200000.0
2007-12-10 12:26:00,86.719,86.728,86.718,86.727,11200000.0
2007-12-10 12:27:00,86.737,86.742,86.726,86.73,11200000.0
2007-12-10 12:28:00,86.73,86.75,86.728,86.75,12800000.0
2007-12-10 12:29:00,86.746,86.749,86.737,86.742,17600000.0
2007-12-10 12:30:00,86.729,86.737,86.728,86.737,18000000.0
2007-12-10 12:31:00,86.738,86.738,86.71,86.719,12800000.0
2007-12-10 12:32:00,86.704,86.716,86.702,86.705,13200000.0
2007-12-10 12:33:00,86.717,86.717,86.703,86.711,14400000.0
2007-12-10 12:34:00,86.708,86.717,86.703,86.71,12200000.0
2007-12-10 12:35:00,86.734,86.743,86.734,86.741,10600000.0
2007-12-10 12:36:00,86.731,86.743,86.731,86.743,11600000.0
2007-12-10 12:37:00,86.729,86.733,86.716,86.722,11200000.0
2007-12-10 12:38:00,86.751,86.758,86.658,86.758,17600000.0
2007-12-10 12:39:00,86.744,86.753,86.738,86.753,16000000.0
2007-12-10 12:40:00,86.751,86.751,86.729,86.749,16000000.0
2007-12-10 12:41:00,86.736,86.796,86.736,86.793,12800000.0
2007-12-10 12:42:00,86.775,86.78,86.771,86.774,14400000.0
2007-12-10 12:43:00,86.773,86.773,86.746,86.747,12800000.0
2007-12-10 12:44:00,86.717,86.733,86.713,86.733,17600000.0
2007-12-10 12:45:00,86.738,86.778,86.737,86.778,16400000.0
2007-12-10 12:46:00,86.783,86.783,86.77,86.772,12800000.0
2007-12-10 12:47:00,86.761,86.771,86.75,86.75,12200000.0
2007-12-10 12:48:00,86.776,86.78,86.775,86.778,11600000.0
2007-12-10 12:49:00,86.777,86.785,86.771,86.785,15400000.0
2007-12-10 12:50:00,86.801,86.818,86.801,86.818,14400000.0
2007-12-10 12:51:00,86.816,86.816,86.795,86.795,11200000.0
2007-12-10 12:52:00,86.797,86.797,86.776,86.778,11200000.0
2007-12-10 12:53:00,86.757,86.768,86.757,86.76,11200000.0
2007-12-10 12:54:00,86.78,86.78,86.767,86.771,12800000.0
2007-12-10 12:55:00,86.765,86.766,86.757,86.757,16000000.0
2007-12-10 12:56:00,86.762,86.768,86.762,86.764,11200000.0
2007-12-10 12:57:00,86.763,86.774,86.763,86.769,11200000.0
2007-12-10 12:58:00,86.764,86.768,86.753,86.761,17600000.0
2007-12-10 12:59:00,86.75,86.759,86.743,86.743,16000000.0
2007-12-10 13:00:00,86.741,86.76,86.738,86.76,12800000.0
2007-12-10 13:01:00,86.76,86.767,86.757,86.764,14400000.0
2007-12-10 13:02:00,86.762,86.762,86.751,86.758,12800000.0
2007-12-10 13:03:00,86.758,86.776,86.758,86.774,16400000.0
2007-12-10 13:04:00,86.773,86.783,86.773,86.78,11200000.0
2007-12-10 13:05:00,86.775,86.784,86.766,86.769,12800000.0
2007-12-10 13:06:00,86.765,86.77,86.763,86.769,11200000.0
2007-12-10 13:07:00,86.775,86.785,86.775,86.783,14400000.0
2007-12-10 13:08:00,86.791,86.797,86.787,86.797,17600000.0
2007-12-10 13:09:00,86.799,86.799,86.783,86.786,12800000.0
2007-12-10 13:10:00,86.793,86.815,86.793,86.803,15800000.0
2007-12-10 13:11:00,86.769,86.783,86.769,86.779,11200000.0
2007-12-10 13:12:00,86.781,86.786,86.776,86.776,12800000.0
2007-12-10 13:13:00,86.769,86.777,86.768,86.772,17600000.0
2007-12-10 13:14:00,86.778,86.778,86.762,86.762,13200000.0
2007-12-10 13:15:00,86.778,86.778,86.767,86.771,13200000.0
2007-12-10 13:16:00,86.764,86.78,86.764,86.778,17600000.0
2007-12-10 13:17:00,86.767,86.784,86.765,86.784,12800000.0
2007-12-10 13:18:00,86.768,86.787,86.768,86.782,11600000.0
2007-12-10 13:19:00,86.796,86.796,86.782,86.786,16000000.0
2007-12-10 13:20:00,86.771,86.783,86.765,86.783,17600000.0
2007-12-10 13:21:00,86.796,86.808,86.796,86.808,11200000.0
2007-12-10 13:22:00,86.812,86.813,86.799,86.811,12800000.0
2007-12-10 13:23:00,86.817,86.826,86.817,86.82,12200000.0
2007-12-10 13:24:00,86.823,86.831,86.823,86.831,11600000.0
2007-12-10 13:25:00,86.821,86.825,86.811,86.811,17600000.0
2007-12-10 13:26:00,86.83,86.841,86.83,86.832,17600000.0
2007-12-10 13:27:00,86.829,86.836,86.827,86.829,12800000.0
2007-12-10 13:28:00,86.838,86.845,86.75,86.843,16000000.0
2007-12-10 13:29:00,86.82,86.844,86.749,86.844,10600000.0
2007-12-10 13:30:00,86.853,86.864,86.853,86.86,12800000.0
2007-12-10 13:31:00,86.862,86.865,86.858,86.858,11200000.0
2007-12-10 13:32:00,86.837,86.837,86.817,86.821,11200000.0
2007-12-10 13:33:00,86.814,86.815,86.8,86.8,19200000.0
2007-12-10 13:34:00,86.792,86.794,86.788,86.788,12200000.0
2007-12-10 13:35:00,86.787,86.805,86.787,86.805,36800000.0
2007-12-10 13:36:00,86.794,86.805,86.794,86.805,17600000.0
2007-12-10 13:37:00,86.801,86.801,86.795,86.795,14400000.0
2007-12-10 13:38:00,86.793,86.812,86.793,86.812,33600000.0
2007-12-10 13:39:00,86.818,86.821,86.809,86.821,14400000.0
2007-12-10 13:40:00,86.819,86.828,86.819,86.828,40400000.0
2007-12-10 13:41:00,86.827,86.842,86.827,86.842,16000000.0
2007-12-10 13:42:00,86.842,86.854,86.842,86.843,11200000.0
2007-12-10 13:43:00,86.857,86.857,86.842,86.845,27600000.0
2007-12-10 13:44:00,86.842,86.853,86.84,86.846,34000000.0
2007-12-10 13:45:00,86.841,86.847,86.816,86.816,20200000.0
2007-12-10 13:46:00,86.814,86.814,86.791,86.8,24000000.0
2007-12-10 13:47:00,86.793,86.811,86.793,86.809,12800000.0
2007-12-10 13:48:00,86.824,86.835,86.824,86.831,12800000.0
2007-12-10 13:49:00,86.827,86.832,86.825,86.825,17600000.0
2007-12-10 13:50:00,86.819,86.82,86.803,86.818,11200000.0
2007-12-10 13:51:00,86.809,86.809,86.78,86.78,24000000.0
2007-12-10 13:52:00,86.782,86.8,86.782,86.793,12800000.0
2007-12-10 13:53:00,86.83,86.845,86.827,86.839,17600000.0
2007-12-10 13:54:00,86.828,86.845,86.817,86.817,25000000.0
2007-12-10 13:55:00,86.811,86.817,86.798,86.798,14400000.0
2007-12-10 13:56:00,86.792,86.802,86.792,86.797,14400000.0
2007-12-10 13:57:00,86.795,86.795,86.779,86.781,28800000.0
2007-12-10 13:58:00,86.772,86.772,86.736,86.736,14400000.0
2007-12-10 13:59:00,86.725,86.731,86.72,86.721,32000000.0
2007-12-10 14:00:00,86.701,86.707,86.689,86.689,47400000.0
2007-12-10 14:01:00,86.699,86.699,86.69,86.696,32000000.0
2007-12-10 14:02:00,86.698,86.707,86.694,86.707,14400000.0
2007-12-10 14:03:00,86.712,86.712,86.688,86.688,14400000.0
2007-12-10 14:04:00,86.668,86.668,86.646,86.649,11200000.0
2007-12-10 14:05:00,86.66,86.688,86.66,86.688,24000000.0
2007-12-10 14:06:00,86.684,86.692,86.681,86.685,35600000.0
2007-12-10 14:07:00,86.689,86.71,86.688,86.71,40000000.0
2007-12-10 14:08:00,86.714,86.717,86.71,86.713,16000000.0
2007-12-10 14:09:00,86.716,86.719,86.706,86.719,34000000.0
2007-12-10 14:10:00,86.709,86.718,86.708,86.718,33600000.0
2007-12-10 14:11:00,86.72,86.726,86.706,86.726,14400000.0
2007-12-10 14:12:00,86.723,86.731,86.717,86.717,27200000.0
2007-12-10 14:13:00,86.708,86.713,86.699,86.713,14400000.0
2007-12-10 14:14:00,86.716,86.729,86.716,86.723,12800000.0
2007-12-10 14:15:00,86.726,86.726,86.699,86.699,28800000.0
2007-12-10 14:16:00,86.7,86.726,86.7,86.723,26000000.0
2007-12-10 14:17:00,86.731,86.747,86.731,86.731,12800000.0
2007-12-10 14:18:00,86.732,86.732,86.724,86.726,16000000.0
2007-12-10 14:19:00,86.732,86.753,86.732,86.752,12800000.0
2007-12-10 14:20:00,86.752,86.79,86.752,86.79,25600000.0
2007-12-10 14:21:00,86.809,86.817,86.807,86.817,28800000.0
2007-12-10 14:22:00,86.812,86.812,86.774,86.798,24000000.0
2007-12-10 14:23:00,86.794,86.794,86.774,86.783,48400000.0
2007-12-10 14:24:00,86.771,86.773,86.76,86.767,12800000.0
2007-12-10 14:25:00,86.774,86.793,86.764,86.766,12800000.0
2007-12-10 14:26:00,86.771,86.784,86.771,86.775,12800000.0
2007-12-10 14:27:00,86.762,86.767,86.745,86.752,17600000.0
2007-12-10 14:28:00,86.742,86.742,86.713,86.713,11200000.0
2007-12-10 14:29:00,86.706,86.715,86.69,86.715,36800000.0
2007-12-10 14:30:00,86.717,86.728,86.714,86.728,22400000.0
2007-12-10 14:31:00,86.726,86.729,86.717,86.726,20800000.0
2007-12-10 14:32:00,86.723,86.723,86.699,86.699,40000000.0
2007-12-10 14:33:00,86.704,86.704,86.691,86.696,24000000.0
2007-12-10 14:34:00,86.696,86.704,86.693,86.704,33600000.0
2007-12-10 14:35:00,86.714,86.714,86.709,86.709,14400000.0
2007-12-10 14:36:00,86.723,86.748,86.711,86.748,12800000.0
2007-12-10 14:37:00,86.759,86.764,86.755,86.756,11200000.0
2007-12-10 14:38:00,86.749,86.765,86.749,86.765,56400000.0
2007-12-10 14:39:00,86.782,86.782,86.754,86.764,12800000.0
2007-12-10 14:40:00,86.739,86.761,86.739,86.749,13200000.0
2007-12-10 14:41:00,86.738,86.748,86.728,86.729,56000000.0
2007-12-10 14:42:00,86.761,86.763,86.75,86.76,12200000.0
2007-12-10 14:43:00,86.789,86.805,86.789,86.805,25600000.0
2007-12-10 14:44:00,86.819,86.819,86.8,86.808,11200000.0
2007-12-10 14:45:00,86.806,86.816,86.805,86.816,10600000.0
2007-12-10 14:46:00,86.775,86.775,86.762,86.771,11200000.0
2007-12-10 14:47:00,86.783,86.802,86.783,86.79,16000000.0
2007-12-10 14:48:00,86.778,86.791,86.76,86.784,19600000.0
2007-12-10 14:49:00,86.794,86.801,86.786,86.801,32000000.0
2007-12-10 14:50:00,86.801,86.801,86.793,86.798,28800000.0
2007-12-10 14:51:00,86.791,86.791,86.78,86.788,32000000.0
2007-12-10 14:52:00,86.778,86.788,86.775,86.783,12800000.0
2007-12-10 14:53:00,86.775,86.799,86.773,86.773,17600000.0
2007-12-10 14:54:00,86.761,86.762,86.744,86.752,12800000.0
2007-12-10 14:55:00,86.777,86.779,86.756,86.763,16000000.0
2007-12-10 14:56:00,86.756,86.773,86.756,86.763,12200000.0
2007-12-10 14:57:00,86.775,86.787,86.769,86.774,12800000.0
2007-12-10 14:58:00,86.77,86.796,86.768,86.796,17600000.0
2007-12-10 14:59:00,86.794,86.799,86.789,86.791,16000000.0
2007-12-10 15:00:00,86.788,86.794,86.781,86.794,14400000.0
2007-12-10 15:01:00,86.791,86.801,86.791,86.795,12800000.0
2007-12-10 15:02:00,86.8,86.811,86.795,86.798,26600000.0
2007-12-10 15:03:00,86.807,86.813,86.804,86.811,12800000.0
2007-12-10 15:04:00,86.814,86.814,86.794,86.801,24000000.0
2007-12-10 15:05:00,86.797,86.797,86.759,86.759,11200000.0
2007-12-10 15:06:00,86.758,86.765,86.746,86.746,11200000.0
2007-12-10 15:07:00,86.76,86.781,86.76,86.781,25000000.0
2007-12-10 15:08:00,86.765,86.765,86.748,86.753,22400000.0
2007-12-10 15:09:00,86.747,86.749,86.715,86.715,16000000.0
2007-12-10 15:10:00,86.719,86.739,86.719,86.733,40000000.0
2007-12-10 15:11:00,86.743,86.792,86.74,86.792,31400000.0
2007-12-10 15:12:00,86.804,86.804,86.792,86.801,8000000.0
2007-12-10 15:13:00,86.809,86.823,86.809,86.821,44800000.0
2007-12-10 15:14:00,86.827,86.875,86.827,86.875,35200000.0
2007-12-10 15:15:00,86.887,86.887,86.866,86.868,22400000.0
2007-12-10 15:16:00,86.852,86.852,86.832,86.833,37200000.0
2007-12-10 15:17:00,86.833,86.845,86.833,86.836,22400000.0
2007-12-10 15:18:00,86.844,86.86,86.844,86.86,22400000.0
2007-12-10 15:19:00,86.869,86.903,86.869,86.876,16000000.0
2007-12-10 15:20:00,86.904,86.91,86.903,86.907,24000000.0
2007-12-10 15:21:00,86.93,86.943,86.929,86.943,14400000.0
2007-12-10 15:22:00,86.938,86.954,86.938,86.953,14400000.0
2007-12-10 15:23:00,86.938,86.938,86.929,86.93,48000000.0
2007-12-10 15:24:00,86.927,86.938,86.915,86.938,25600000.0
2007-12-10 15:25:00,86.932,86.947,86.932,86.94,27200000.0
2007-12-10 15:26:00,86.955,86.955,86.934,86.934,39400000.0
2007-12-10 15:27:00,86.939,86.954,86.939,86.946,28800000.0
2007-12-10 15:28:00,86.938,86.946,86.936,86.936,70400000.0
2007-12-10 15:29:00,86.932,86.943,86.846,86.931,46400000.0
2007-12-10 15:30:00,86.836,86.938,86.808,86.847,114000000.0
2007-12-10 15:31:00,86.946,86.955,86.944,86.952,60800000.0
2007-12-10 15:32:00,86.955,86.97,86.955,86.966,30400000.0
2007-12-10 15:33:00,86.974,86.982,86.968,86.982,30400000.0
2007-12-10 15:34:00,86.977,86.993,86.977,86.988,22400000.0
2007-12-10 15:35:00,86.988,86.993,86.981,86.986,33600000.0
2007-12-10 15:36:00,86.98,86.98,86.956,86.956,32000000.0
2007-12-10 15:37:00,86.95,86.959,86.943,86.943,30400000.0
2007-12-10 15:38:00,86.953,86.965,86.952,86.965,59200000.0
2007-12-10 15:39:00,86.955,86.955,86.931,86.931,36200000.0
2007-12-10 15:40:00,86.94,86.948,86.938,86.947,35200000.0
2007-12-10 15:41:00,86.952,86.961,86.948,86.961,25600000.0
2007-12-10 15:42:00,86.957,86.958,86.949,86.953,43200000.0
2007-12-10 15:43:00,86.951,86.956,86.94,86.94,27200000.0
2007-12-10 15:44:00,86.934,86.97,86.934,86.961,27200000.0
2007-12-10 15:45:00,86.959,86.959,86.926,86.932,15400000.0
2007-12-10 15:46:00,86.932,86.932,86.916,86.921,14400000.0
2007-12-10 15:47:00,86.932,86.936,86.932,86.936,30400000.0
2007-12-10 15:48:00,86.932,86.937,86.929,86.929,26600000.0
2007-12-10 15:49:00,86.924,86.932,86.918,86.928,11200000.0
2007-12-10 15:50:00,86.921,86.921,86.907,86.907,5200000.0
2007-12-10 15:51:00,86.899,86.904,86.878,86.89,43600000.0
2007-12-10 15:52:00,86.895,86.9,86.886,86.886,20800000.0
2007-12-10 15:53:00,86.877,86.877,86.86,86.86,24000000.0
2007-12-10 15:54:00,86.838,86.841,86.825,86.834,28800000.0
2007-12-10 15:55:00,86.827,86.836,86.823,86.836,24400000.0
2007-12-10 15:56:00,86.846,86.861,86.843,86.861,51200000.0
2007-12-10 15:57:00,86.853,86.855,86.845,86.845,12200000.0
2007-12-10 15:58:00,86.85,86.862,86.849,86.862,19200000.0
2007-12-10 15:59:00,86.848,86.848,86.818,86.818,36200000.0
2007-12-10 16:00:00,86.801,86.816,86.8,86.815,51600000.0
2007-12-10 16:01:00,86.802,86.813,86.802,86.807,41600000.0
2007-12-10 16:02:00,86.78,86.797,86.78,86.785,22400000.0
2007-12-10 16:03:00,86.801,86.809,86.8,86.809,64000000.0
2007-12-10 16:04:00,86.814,86.83,86.814,86.822,44800000.0
2007-12-10 16:05:00,86.821,86.836,86.821,86.831,48000000.0
2007-12-10 16:06:00,86.834,86.843,86.831,86.839,35600000.0
2007-12-10 16:07:00,86.835,86.845,86.833,86.84,32000000.0
2007-12-10 16:08:00,86.85,86.881,86.85,86.876,45200000.0
2007-12-10 16:09:00,86.885,86.907,86.885,86.889,44800000.0
2007-12-10 16:10:00,86.89,86.902,86.89,86.899,41000000.0
2007-12-10 16:11:00,86.896,86.905,86.893,86.904,14400000.0
2007-12-10 16:12:00,86.891,86.891,86.831,86.831,55400000.0
2007-12-10 16:13:00,86.826,86.828,86.807,86.807,11200000.0
2007-12-10 16:14:00,86.806,86.836,86.806,86.836,49600000.0
2007-12-10 16:15:00,86.865,86.887,86.864,86.887,59200000.0
2007-12-10 16:16:00,86.875,86.875,86.797,86.797,17000000.0
2007-12-10 16:17:00,86.806,86.821,86.806,86.813,38400000.0
2007-12-10 16:18:00,86.801,86.844,86.801,86.844,37800000.0
2007-12-10 16:19:00,86.854,86.875,86.854,86.875,22400000.0
2007-12-10 16:20:00,86.872,86.872,86.854,86.854,11200000.0
2007-12-10 16:21:00,86.863,86.872,86.853,86.872,27200000.0
2007-12-10 16:22:00,86.874,86.874,86.847,86.847,42000000.0
2007-12-10 16:23:00,86.843,86.859,86.842,86.843,43200000.0
2007-12-10 16:24:00,86.834,86.834,86.818,86.818,18000000.0
2007-12-10 16:25:00,86.816,86.826,86.816,86.825,33600000.0
2007-12-10 16:26:00,86.828,86.83,86.8,86.8,18000000.0
2007-12-10 16:27:00,86.819,86.83,86.793,86.793,35200000.0
2007-12-10 16:28:00,86.783,86.789,86.782,86.787,27200000.0
2007-12-10 16:29:00,86.787,86.79,86.781,86.781,11200000.0
2007-12-10 16:30:00,86.777,86.777,86.737,86.737,43200000.0
2007-12-10 16:31:00,86.711,86.717,86.708,86.71,41600000.0
2007-12-10 16:32:00,86.702,86.728,86.702,86.713,12800000.0
2007-12-10 16:33:00,86.699,86.724,86.699,86.724,27200000.0
2007-12-10 16:34:00,86.715,86.724,86.704,86.704,34600000.0
2007-12-10 16:35:00,86.698,86.712,86.698,86.707,53200000.0
2007-12-10 16:36:00,86.723,86.744,86.722,86.744,51200000.0
2007-12-10 16:37:00,86.735,86.747,86.734,86.745,41600000.0
2007-12-10 16:38:00,86.742,86.742,86.711,86.711,39400000.0
2007-12-10 16:39:00,86.667,86.674,86.665,86.672,35200000.0
2007-12-10 16:40:00,86.655,86.656,86.629,86.656,56000000.0
2007-12-10 16:41:00,86.679,86.686,86.667,86.683,73000000.0
2007-12-10 16:42:00,86.701,86.701,86.69,86.696,53200000.0
2007-12-10 16:43:00,86.693,86.703,86.692,86.701,17600000.0
2007-12-10 16:44:00,86.705,86.705,86.689,86.689,11200000.0
2007-12-10 16:45:00,86.68,86.688,86.666,86.668,58000000.0
2007-12-10 16:46:00,86.671,86.685,86.662,86.682,12200000.0
2007-12-10 16:47:00,86.701,86.724,86.701,86.721,70400000.0
2007-12-10 16:48:00,86.727,86.732,86.718,86.732,52800000.0
2007-12-10 16:49:00,86.728,86.732,86.72,86.728,36800000.0
2007-12-10 16:50:00,86.73,86.738,86.725,86.737,75000000.0
2007-12-10 16:51:00,86.751,86.766,86.751,86.766,31400000.0
2007-12-10 16:52:00,86.759,86.79,86.759,86.789,45800000.0
2007-12-10 16:53:00,86.809,86.844,86.804,86.844,30400000.0
2007-12-10 16:54:00,86.839,86.839,86.808,86.814,11200000.0
2007-12-10 16:55:00,86.788,86.791,86.78,86.787,27200000.0
2007-12-10 16:56:00,86.785,86.806,86.785,86.803,36800000.0
2007-12-10 16:57:00,86.818,86.829,86.818,86.825,19200000.0
2007-12-10 16:58:00,86.868,86.894,86.855,86.894,12800000.0
2007-12-10 16:59:00,86.903,86.903,86.884,86.884,51200000.0
2007-12-10 17:00:00,86.892,86.926,86.892,86.913,49600000.0
2007-12-10 17:01:00,86.914,86.922,86.912,86.918,39400000.0
2007-12-10 17:02:00,86.904,86.904,86.889,86.894,33600000.0
2007-12-10 17:03:00,86.891,86.912,86.89,86.911,44800000.0
2007-12-10 17:04:00,86.922,86.944,86.922,86.935,41600000.0
2007-12-10 17:05:00,86.941,86.956,86.929,86.956,54800000.0
2007-12-10 17:06:00,86.984,87.009,86.984,87.009,58400000.0
2007-12-10 17:07:00,87.011,87.024,87.011,87.023,35200000.0
2007-12-10 17:08:00,87.007,87.027,87.005,87.027,68800000.0
2007-12-10 17:09:00,87.045,87.067,87.045,87.06,58600000.0
2007-12-10 17:10:00,87.045,87.053,87.037,87.037,25600000.0
2007-12-10 17:11:00,87.02,87.021,87.006,87.006,37000000.0
2007-12-10 17:12:00,87.008,87.012,87.0,87.012,25600000.0
2007-12-10 17:13:00,86.989,86.989,86.971,86.977,29200000.0
2007-12-10 17:14:00,86.971,86.988,86.971,86.982,22400000.0
2007-12-10 17:15:00,86.994,87.006,86.988,87.006,19200000.0
2007-12-10 17:16:00,86.979,86.979,86.963,86.964,18000000.0
2007-12-10 17:17:00,86.984,86.984,86.973,86.973,37800000.0
2007-12-10 17:18:00,86.987,87.06,86.987,87.06,57600000.0
2007-12-10 17:19:00,87.043,87.043,87.023,87.023,24400000.0
2007-12-10 17:20:00,87.013,87.026,86.987,86.987,16400000.0
2007-12-10 17:21:00,86.98,86.98,86.962,86.97,28800000.0
2007-12-10 17:22:00,87.002,87.013,87.0,87.0,19600000.0
2007-12-10 17:23:00,87.006,87.011,86.995,86.997,11200000.0
2007-12-10 17:24:00,86.991,87.001,86.986,87.0,12800000.0
2007-12-10 17:25:00,87.0,87.0,86.982,86.982,17600000.0
2007-12-10 17:26:00,86.976,86.983,86.974,86.983,35200000.0
2007-12-10 17:27:00,86.977,86.977,86.945,86.945,45800000.0
2007-12-10 17:28:00,86.939,86.953,86.939,86.944,32000000.0
2007-12-10 17:29:00,86.988,86.988,86.968,86.968,26600000.0
2007-12-10 17:30:00,86.946,86.957,86.946,86.946,17000000.0
2007-12-10 17:31:00,86.94,86.958,86.94,86.958,87400000.0
2007-12-10 17:32:00,86.989,87.014,86.989,87.014,52800000.0
2007-12-10 17:33:00,87.017,87.018,87.0,87.0,36200000.0
2007-12-10 17:34:00,86.961,86.961,86.948,86.954,64000000.0
2007-12-10 17:35:00,86.975,86.975,86.942,86.942,43200000.0
2007-12-10 17:36:00,86.928,86.954,86.928,86.945,33600000.0
2007-12-10 17:37:00,86.958,86.961,86.95,86.956,16000000.0
2007-12-10 17:38:00,86.962,86.974,86.962,86.964,35200000.0
2007-12-10 17:39:00,86.964,86.964,86.943,86.943,16000000.0
2007-12-10 17:40:00,86.935,86.942,86.923,86.925,75200000.0
2007-12-10 17:41:00,86.942,86.942,86.925,86.925,12800000.0
2007-12-10 17:42:00,86.947,86.949,86.942,86.944,12800000.0
2007-12-10 17:43:00,86.976,86.995,86.976,86.995,17600000.0
2007-12-10 17:44:00,86.96,86.963,86.951,86.962,30400000.0
2007-12-10 17:45:00,86.955,86.959,86.952,86.958,30400000.0
2007-12-10 17:46:00,86.975,86.986,86.973,86.981,41600000.0
2007-12-10 17:47:00,86.985,86.992,86.979,86.992,57600000.0
2007-12-10 17:48:00,86.986,86.986,86.972,86.983,58000000.0
2007-12-10 17:49:00,86.978,86.978,86.962,86.965,46400000.0
2007-12-10 17:50:00,86.961,86.969,86.952,86.969,12800000.0
2007-12-10 17:51:00,86.983,86.997,86.983,86.997,49600000.0
2007-12-10 17:52:00,87.009,87.025,87.005,87.022,43200000.0
2007-12-10 17:53:00,87.007,87.039,87.007,87.039,33600000.0
2007-12-10 17:54:00,87.051,87.077,87.051,87.077,38400000.0
2007-12-10 17:55:00,87.086,87.121,87.085,87.121,40400000.0
2007-12-10 17:56:00,87.112,87.112,87.086,87.086,45200000.0
2007-12-10 17:57:00,87.079,87.088,87.073,87.087,36800000.0
2007-12-10 17:58:00,87.095,87.11,87.094,87.094,17600000.0
2007-12-10 17:59:00,87.097,87.101,87.084,87.09,60000000.0
2007-12-10 18:00:00,87.079,87.084,87.076,87.077,51200000.0
2007-12-10 18:01:00,87.062,87.062,87.053,87.055,32000000.0
2007-12-10 18:02:00,87.041,87.056,87.031,87.056,24000000.0
2007-12-10 18:03:00,87.078,87.103,87.078,87.1,37200000.0
2007-12-10 18:04:00,87.089,87.089,87.057,87.058,33600000.0
2007-12-10 18:05:00,87.059,87.077,87.059,87.076,12800000.0
2007-12-10 18:06:00,87.077,87.077,87.051,87.051,29200000.0
2007-12-10 18:07:00,87.04,87.043,87.029,87.042,11200000.0
2007-12-10 18:08:00,87.029,87.029,86.987,86.992,84800000.0
2007-12-10 18:09:00,86.99,87.013,86.99,87.013,33600000.0
2007-12-10 18:10:00,87.031,87.035,87.016,87.029,16000000.0
2007-12-10 18:11:00,87.06,87.065,87.055,87.062,12800000.0
2007-12-10 18:12:00,87.067,87.071,87.055,87.071,12800000.0
2007-12-10 18:13:00,87.085,87.098,87.084,87.098,27200000.0
2007-12-10 18:14:00,87.104,87.127,87.104,87.126,18600000.0
2007-12-10 18:15:00,87.151,87.183,87.151,87.183,30400000.0
2007-12-10 18:16:00,87.181,87.181,87.157,87.157,56400000.0
2007-12-10 18:17:00,87.156,87.193,87.146,87.193,43200000.0
2007-12-10 18:18:00,87.202,87.202,87.168,87.168,30800000.0
2007-12-10 18:19:00,87.149,87.151,87.125,87.125,46400000.0
2007-12-10 18:20:00,87.124,87.124,87.07,87.07,42600000.0
2007-12-10 18:21:00,87.064,87.064,87.045,87.046,12800000.0
2007-12-10 18:22:00,87.022,87.022,87.002,87.005,33600000.0
2007-12-10 18:23:00,87.017,87.017,86.975,86.975,45200000.0
2007-12-10 18:24:00,86.985,87.054,86.985,87.043,52800000.0
2007-12-10 18:25:00,87.053,87.053,87.033,87.033,33600000.0
2007-12-10 18:26:00,87.029,87.043,87.029,87.043,30400000.0
2007-12-10 18:27:00,87.054,87.1,87.046,87.1,33600000.0
2007-12-10 18:28:00,87.095,87.112,87.084,87.112,13200000.0
2007-12-10 18:29:00,87.117,87.148,87.117,87.148,25600000.0
2007-12-10 18:30:00,87.149,87.149,87.109,87.115,37200000.0
2007-12-10 18:31:00,87.103,87.132,87.103,87.132,10600000.0
2007-12-10 18:32:00,87.14,87.141,87.131,87.137,70400000.0
2007-12-10 18:33:00,87.135,87.135,87.104,87.104,32000000.0
2007-12-10 18:34:00,87.08,87.089,87.08,87.089,19200000.0
2007-12-10 18:35:00,87.087,87.087,87.063,87.063,43600000.0
2007-12-10 18:36:00,87.048,87.048,87.033,87.035,68200000.0
2007-12-10 18:37:00,87.027,87.054,87.011,87.054,36800000.0
2007-12-10 18:38:00,87.057,87.114,87.057,87.114,50000000.0
2007-12-10 18:39:00,87.108,87.12,87.107,87.12,76800000.0
2007-12-10 18:40:00,87.141,87.163,87.141,87.145,65000000.0
2007-12-10 18:41:00,87.138,87.138,87.113,87.113,72000000.0
2007-12-10 18:42:00,87.125,87.128,87.107,87.107,78800000.0
2007-12-10 18:43:00,87.09,87.11,87.085,87.092,50000000.0
2007-12-10 18:44:00,87.063,87.063,86.982,86.982,30400000.0
2007-12-10 18:45:00,86.969,86.969,86.947,86.958,12800000.0
2007-12-10 18:46:00,86.978,86.982,86.968,86.98,12800000.0
2007-12-10 18:47:00,86.976,86.982,86.967,86.967,14400000.0
2007-12-10 18:48:00,86.976,86.983,86.968,86.975,28800000.0
2007-12-10 18:49:00,86.985,86.985,86.955,86.968,24000000.0
2007-12-10 18:50:00,86.961,86.962,86.947,86.949,46400000.0
2007-12-10 18:51:00,86.935,86.935,86.894,86.906,12800000.0
2007-12-10 18:52:00,86.886,86.904,86.882,86.882,19200000.0
2007-12-10 18:53:00,86.881,86.888,86.876,86.881,31200000.0
2007-12-10 18:54:00,86.913,86.931,86.912,86.931,19200000.0
2007-12-10 18:55:00,86.927,86.927,86.908,86.915,22400000.0
2007-12-10 18:56:00,86.909,86.922,86.908,86.921,16000000.0
2007-12-10 18:57:00,86.918,86.934,86.918,86.929,19200000.0
2007-12-10 18:58:00,86.921,86.928,86.919,86.92,31400000.0
2007-12-10 18:59:00,86.916,86.918,86.912,86.917,32000000.0
2007-12-10 19:00:00,86.919,86.929,86.919,86.925,14800000.0
2007-12-10 19:01:00,86.915,86.927,86.914,86.917,19200000.0
2007-12-10 19:02:00,86.944,86.951,86.943,86.951,43200000.0
2007-12-10 19:03:00,86.963,86.988,86.963,86.988,14400000.0
2007-12-10 19:04:00,86.984,86.984,86.956,86.956,17600000.0
2007-12-10 19:05:00,86.946,86.946,86.933,86.933,21800000.0
2007-12-10 19:06:00,86.94,86.94,86.919,86.92,56000000.0
2007-12-10 19:07:00,86.923,86.954,86.923,86.952,34600000.0
2007-12-10 19:08:00,86.959,86.962,86.949,86.949,22400000.0
2007-12-10 19:09:00,86.936,86.944,86.936,86.936,12800000.0
2007-12-10 19:10:00,86.933,86.945,86.933,86.945,17600000.0
2007-12-10 19:11:00,87.04,87.04,87.01,87.01,23400000.0
2007-12-10 19:12:00,86.961,86.967,86.95,86.967,23400000.0
2007-12-10 19:13:00,86.97,86.975,86.97,86.973,12800000.0
2007-12-10 19:14:00,86.974,86.985,86.973,86.983,12800000.0
2007-12-10 19:15:00,86.97,86.982,86.959,86.959,16000000.0
2007-12-10 19:16:00,86.966,86.972,86.953,86.964,12800000.0
2007-12-10 19:17:00,86.983,86.996,86.983,86.996,14400000.0
2007-12-10 19:18:00,87.0,87.006,86.999,86.999,32400000.0
2007-12-10 19:19:00,87.0,87.0,86.988,86.998,11200000.0
2007-12-10 19:20:00,87.01,87.012,86.991,86.991,14400000.0
2007-12-10 19:21:00,86.977,86.98,86.973,86.978,17600000.0
2007-12-10 19:22:00,86.98,86.989,86.97,86.989,14400000.0
2007-12-10 19:23:00,86.989,86.989,86.974,86.987,16000000.0
2007-12-10 19:24:00,86.98,86.985,86.969,86.985,48400000.0
2007-12-10 19:25:00,86.994,87.002,86.992,86.998,11200000.0
2007-12-10 19:26:00,86.995,87.007,86.992,86.993,41600000.0
2007-12-10 19:27:00,86.988,87.023,86.988,87.023,14400000.0
2007-12-10 19:28:00,87.022,87.022,87.004,87.022,12800000.0
2007-12-10 19:29:00,87.008,87.018,87.008,87.018,12800000.0
2007-12-10 19:30:00,87.03,87.04,87.03,87.032,11200000.0
2007-12-10 19:31:00,87.07,87.136,87.056,87.056,12800000.0
2007-12-10 19:32:00,87.047,87.06,87.047,87.055,11200000.0
2007-12-10 19:33:00,87.072,87.072,87.058,87.069,12800000.0
2007-12-10 19:34:00,87.07,87.07,87.048,87.048,12800000.0
2007-12-10 19:35:00,87.056,87.065,87.051,87.064,17600000.0
2007-12-10 19:36:00,87.069,87.074,87.064,87.072,16000000.0
2007-12-10 19:37:00,87.068,87.079,87.068,87.069,11200000.0
2007-12-10 19:38:00,87.068,87.074,87.068,87.068,11200000.0
2007-12-10 19:39:00,87.079,87.104,87.079,87.104,12800000.0
2007-12-10 19:40:00,87.096,87.112,87.096,87.112,11200000.0
2007-12-10 19:41:00,87.109,87.109,87.1,87.104,11200000.0
2007-12-10 19:42:00,87.095,87.095,87.054,87.054,11200000.0
2007-12-10 19:43:00,87.066,87.066,87.062,87.066,19200000.0
2007-12-10 19:44:00,87.06,87.074,87.06,87.07,11200000.0
2007-12-10 19:45:00,87.084,87.087,87.071,87.087,16000000.0
2007-12-10 19:46:00,87.099,87.109,87.097,87.097,14400000.0
2007-12-10 19:47:00,87.09,87.093,87.083,87.087,18000000.0
2007-12-10 19:48:00,87.087,87.091,87.079,87.084,12800000.0
2007-12-10 19:49:00,87.074,87.076,87.07,87.076,30400000.0
2007-12-10 19:50:00,87.071,87.072,87.061,87.072,12800000.0
2007-12-10 19:51:00,87.058,87.059,87.052,87.056,12800000.0
2007-12-10 19:52:00,87.032,87.044,87.029,87.03,16400000.0
2007-12-10 19:53:00,87.034,87.037,87.03,87.035,12800000.0
2007-12-10 19:54:00,87.041,87.05,87.041,87.048,12800000.0
2007-12-10 19:55:00,87.043,87.043,87.037,87.037,11200000.0
2007-12-10 19:56:00,87.025,87.033,87.018,87.033,16000000.0
2007-12-10 19:57:00,87.037,87.037,87.023,87.036,12200000.0
2007-12-10 19:58:00,87.03,87.036,87.027,87.027,11200000.0
2007-12-10 19:59:00,87.008,87.015,87.008,87.015,12200000.0
2007-12-10 20:00:00,87.006,87.015,87.001,87.004,17600000.0
2007-12-10 20:01:00,86.993,86.999,86.987,86.999,11200000.0
2007-12-10 20:02:00,86.994,86.994,86.985,86.987,17000000.0
2007-12-10 20:03:00,86.97,86.97,86.951,86.951,16000000.0
2007-12-10 20:04:00,86.915,86.922,86.913,86.92,30400000.0
2007-12-10 20:05:00,86.95,86.956,86.943,86.955,12800000.0
2007-12-10 20:06:00,86.951,86.969,86.951,86.969,11200000.0
2007-12-10 20:07:00,86.96,86.972,86.958,86.972,17600000.0
2007-12-10 20:08:00,86.981,86.999,86.978,86.998,38400000.0
2007-12-10 20:09:00,87.011,87.012,87.001,87.009,11200000.0
2007-12-10 20:10:00,87.005,87.043,87.005,87.043,8000000.0
2007-12-10 20:11:00,87.046,87.046,87.028,87.028,11600000.0
2007-12-10 20:12:00,87.018,87.018,87.006,87.01,11200000.0
2007-12-10 20:13:00,86.995,86.995,86.957,86.968,27200000.0
2007-12-10 20:14:00,86.965,86.971,86.903,86.971,14400000.0
2007-12-10 20:15:00,86.967,86.98,86.967,86.971,17600000.0
2007-12-10 20:16:00,86.974,86.976,86.966,86.968,28800000.0
2007-12-10 20:17:00,86.969,86.994,86.968,86.994,33600000.0
2007-12-10 20:18:00,86.992,86.997,86.99,86.991,8400000.0
2007-12-10 20:19:00,87.0,87.011,87.0,87.005,11200000.0
2007-12-10 20:20:00,87.003,87.006,86.989,87.006,19200000.0
2007-12-10 20:21:00,87.011,87.011,86.986,86.997,16000000.0
2007-12-10 20:22:00,86.982,86.993,86.98,86.98,14400000.0
2007-12-10 20:23:00,86.997,87.0,86.986,86.986,12800000.0
2007-12-10 20:24:00,86.979,86.987,86.979,86.983,16000000.0
2007-12-10 20:25:00,86.985,87.004,86.985,87.003,11200000.0
2007-12-10 20:26:00,86.986,86.986,86.967,86.967,16000000.0
2007-12-10 20:27:00,86.973,86.985,86.967,86.967,12800000.0
2007-12-10 20:28:00,86.966,86.966,86.947,86.961,11200000.0
2007-12-10 20:29:00,86.953,86.96,86.95,86.958,12800000.0
2007-12-10 20:30:00,86.958,86.958,86.923,86.942,27200000.0
2007-12-10 20:31:00,86.938,86.943,86.933,86.941,8000000.0
2007-12-10 20:32:00,86.95,86.96,86.95,86.959,11200000.0
2007-12-10 20:33:00,86.928,86.935,86.921,86.927,12800000.0
2007-12-10 20:34:00,86.957,86.964,86.953,86.953,11200000.0
2007-12-10 20:35:00,86.956,86.968,86.953,86.965,11200000.0
2007-12-10 20:36:00,86.953,86.953,86.937,86.937,16000000.0
2007-12-10 20:37:00,86.935,86.935,86.926,86.935,8000000.0
2007-12-10 20:38:00,86.931,86.95,86.929,86.949,12800000.0
2007-12-10 20:39:00,86.945,86.945,86.937,86.945,14800000.0
2007-12-10 20:40:00,86.942,86.962,86.942,86.962,11600000.0
2007-12-10 20:41:00,86.974,86.995,86.974,86.988,14400000.0
2007-12-10 20:42:00,86.996,86.996,86.978,86.98,11200000.0
2007-12-10 20:43:00,87.002,87.009,87.001,87.002,14400000.0
2007-12-10 20:44:00,87.001,87.001,86.986,86.991,11200000.0
2007-12-10 20:45:00,86.992,86.995,86.987,86.995,12800000.0
2007-12-10 20:46:00,87.018,87.026,87.017,87.023,14400000.0
2007-12-10 20:47:00,87.002,87.01,86.994,86.994,12800000.0
2007-12-10 20:48:00,87.002,87.002,86.992,87.002,17600000.0
2007-12-10 20:49:00,87.002,87.002,86.991,86.991,11200000.0
2007-12-10 20:50:00,86.994,86.994,86.982,86.987,14400000.0
2007-12-10 20:51:00,86.969,86.972,86.96,86.964,28800000.0
2007-12-10 20:52:00,86.951,86.952,86.936,86.936,11200000.0
2007-12-10 20:53:00,86.94,86.952,86.94,86.952,16400000.0
2007-12-10 20:54:00,86.963,86.968,86.959,86.959,9600000.0
2007-12-10 20:55:00,86.97,86.971,86.952,86.971,11200000.0
2007-12-10 20:56:00,86.972,86.979,86.969,86.969,12800000.0
2007-12-10 20:57:00,86.97,86.974,86.966,86.967,12800000.0
2007-12-10 20:58:00,86.96,86.96,86.922,86.927,16000000.0
2007-12-10 20:59:00,86.957,86.962,86.957,86.958,11200000.0
2007-12-10 21:00:00,86.961,86.961,86.939,86.939,17600000.0
2007-12-10 21:01:00,86.925,86.936,86.918,86.93,11200000.0
2007-12-10 21:02:00,86.93,86.93,86.919,86.92,16000000.0
2007-12-10 21:03:00,86.921,86.927,86.921,86.927,12800000.0
2007-12-10 21:04:00,86.928,86.928,86.918,86.927,16000000.0
2007-12-10 21:05:00,86.921,86.925,86.908,86.91,12800000.0
2007-12-10 21:06:00,86.917,86.937,86.917,86.937,11200000.0
2007-12-10 21:07:00,86.938,86.938,86.918,86.927,14400000.0
2007-12-10 21:08:00,86.924,86.935,86.921,86.935,16400000.0
2007-12-10 21:09:00,86.938,86.942,86.927,86.938,14800000.0
2007-12-10 21:10:00,86.937,86.937,86.921,86.93,12800000.0
2007-12-10 21:11:00,86.943,86.948,86.93,86.936,12800000.0
2007-12-10 21:12:00,86.934,86.942,86.931,86.931,12800000.0
2007-12-10 21:13:00,86.926,86.934,86.924,86.924,16000000.0
2007-12-10 21:14:00,86.929,86.934,86.919,86.932,12800000.0
2007-12-10 21:15:00,86.942,86.943,86.935,86.938,11200000.0
2007-12-10 21:16:00,86.932,86.948,86.927,86.948,18600000.0
2007-12-10 21:17:00,86.955,86.956,86.936,86.936,14400000.0
2007-12-10 21:18:00,86.931,86.942,86.931,86.942,8000000.0
2007-12-10 21:19:00,86.93,86.947,86.93,86.946,11200000.0
2007-12-10 21:20:00,86.928,86.946,86.928,86.942,14400000.0
2007-12-10 21:21:00,86.946,86.95,86.935,86.935,17600000.0
2007-12-10 21:22:00,86.939,86.945,86.932,86.945,12800000.0
2007-12-10 21:23:00,86.954,86.957,86.939,86.957,13200000.0
2007-12-10 21:24:00,86.961,86.968,86.952,86.952,11200000.0
2007-12-10 21:25:00,86.96,86.96,86.949,86.952,17600000.0
2007-12-10 21:26:00,86.949,86.949,86.933,86.944,24000000.0
2007-12-10 21:27:00,86.942,86.945,86.936,86.938,22400000.0
2007-12-10 21:28:00,86.928,86.94,86.92,86.922,11200000.0
2007-12-10 21:29:00,86.924,86.933,86.918,86.933,27200000.0
2007-12-10 21:30:00,86.936,86.948,86.931,86.948,12800000.0
2007-12-10 21:31:00,86.94,86.947,86.934,86.934,16000000.0
2007-12-10 21:32:00,86.938,86.94,86.93,86.937,14400000.0
2007-12-10 21:33:00,86.944,86.951,86.937,86.949,11200000.0
2007-12-10 21:34:00,86.966,86.981,86.966,86.972,17600000.0
2007-12-10 21:35:00,86.977,86.984,86.975,86.981,14400000.0
2007-12-10 21:36:00,86.972,86.982,86.968,86.982,11200000.0
2007-12-10 21:37:00,86.98,87.005,86.98,87.001,15400000.0
2007-12-10 21:38:00,86.993,86.993,86.893,86.893,12800000.0
2007-12-10 21:39:00,86.982,87.008,86.982,86.999,12800000.0
2007-12-10 21:40:00,87.002,87.005,86.996,86.999,11200000.0
2007-12-10 21:41:00,86.998,87.003,86.911,86.985,11200000.0
2007-12-10 21:42:00,86.993,87.004,86.982,86.997,14800000.0
2007-12-10 21:43:00,86.987,86.987,86.971,86.971,14400000.0
2007-12-10 21:44:00,87.007,87.009,87.001,87.001,12800000.0
2007-12-10 21:45:00,87.007,87.007,86.991,86.994,18000000.0
2007-12-10 21:46:00,87.005,87.01,86.994,87.01,14400000.0
2007-12-10 21:47:00,87.01,87.028,87.01,87.028,11200000.0
2007-12-10 21:48:00,87.025,87.034,87.018,87.019,35200000.0
2007-12-10 21:49:00,87.002,87.012,87.002,87.011,11200000.0
2007-12-10 21:50:00,87.024,87.025,87.002,87.021,12800000.0
2007-12-10 21:51:00,87.029,87.029,87.007,87.007,17600000.0
2007-12-10 21:52:00,87.019,87.019,87.014,87.017,11200000.0
2007-12-10 21:53:00,87.029,87.038,87.029,87.038,11200000.0
2007-12-10 21:54:00,87.046,87.05,87.019,87.019,11200000.0
2007-12-10 21:55:00,87.01,87.01,86.993,87.003,12800000.0
2007-12-10 21:56:00,87.002,87.002,86.993,86.993,12800000.0
2007-12-10 21:57:00,86.997,87.004,86.997,87.001,17600000.0
2007-12-10 21:58:00,86.994,87.006,86.994,87.006,17600000.0
2007-12-10 21:59:00,86.996,87.022,86.996,87.017,12200000.0
2007-12-10 22:00:00,87.018,87.018,87.001,87.014,17600000.0
2007-12-10 22:01:00,87.007,87.019,87.007,87.013,11600000.0
2007-12-10 22:02:00,87.013,87.017,86.99,86.99,11200000.0
2007-12-10 22:03:00,87.012,87.013,87.005,87.005,17000000.0
2007-12-10 22:04:00,87.007,87.01,87.003,87.004,16000000.0
2007-12-10 22:05:00,86.999,87.0,86.994,86.994,11600000.0
2007-12-10 22:06:00,86.988,86.998,86.983,86.997,12200000.0
2007-12-10 22:07:00,86.996,86.997,86.986,86.986,16000000.0
2007-12-10 22:08:00,86.996,87.001,86.982,87.001,16000000.0
2007-12-10 22:09:00,87.006,87.015,87.001,87.005,12800000.0
2007-12-10 22:10:00,87.0,87.01,86.99,86.99,12800000.0
2007-12-10 22:11:00,86.984,86.991,86.98,86.98,11200000.0
2007-12-10 22:12:00,86.991,87.018,86.991,87.018,12800000.0
2007-12-10 22:13:00,87.013,87.03,87.013,87.024,12800000.0
2007-12-10 22:14:00,87.025,87.033,87.022,87.033,12800000.0
2007-12-10 22:15:00,87.013,87.025,87.013,87.022,14400000.0
2007-12-10 22:16:00,87.025,87.026,87.019,87.022,12800000.0
2007-12-10 22:17:00,86.995,87.0,86.935,87.0,6400000.0
2007-12-10 22:18:00,87.013,87.013,87.007,87.01,9600000.0
2007-12-10 22:19:00,87.018,87.019,87.009,87.019,11200000.0
2007-12-10 22:20:00,87.007,87.018,86.989,87.018,12800000.0
2007-12-10 22:21:00,87.028,87.041,87.028,87.041,11200000.0
2007-12-10 22:22:00,87.045,87.053,87.043,87.051,12800000.0
2007-12-10 22:23:00,87.05,87.051,87.03,87.03,12800000.0
2007-12-10 22:24:00,87.03,87.03,87.023,87.023,10600000.0
2007-12-10 22:25:00,87.01,87.01,86.984,86.984,16000000.0
2007-12-10 22:26:00,87.009,87.02,87.009,87.016,11200000.0
2007-12-10 22:27:00,87.012,87.013,87.002,87.013,12800000.0
2007-12-10 22:28:00,87.016,87.02,87.011,87.011,11200000.0
2007-12-10 22:29:00,87.018,87.018,86.987,86.994,16000000.0
2007-12-10 22:30:00,87.0,87.0,86.979,86.979,17000000.0
2007-12-10 22:31:00,86.973,86.973,86.964,86.964,11200000.0
2007-12-10 22:32:00,86.998,87.0,86.991,86.991,12200000.0
2007-12-10 22:33:00,86.999,87.01,86.99,86.995,11200000.0
2007-12-10 22:34:00,86.997,87.01,86.99,87.01,12800000.0
2007-12-10 22:35:00,86.991,87.008,86.991,87.003,12800000.0
2007-12-10 22:36:00,87.005,87.007,86.993,87.002,17600000.0
2007-12-10 22:37:00,87.0,87.005,87.0,87.002,25000000.0
2007-12-10 22:38:00,87.011,87.011,86.998,87.01,17600000.0
2007-12-10 22:39:00,87.0,87.019,87.0,87.019,12800000.0
2007-12-10 22:40:00,87.034,87.044,87.027,87.043,17600000.0
2007-12-10 22:41:00,87.046,87.061,87.042,87.061,11200000.0
2007-12-10 22:42:00,87.06,87.06,87.037,87.037,17600000.0
2007-12-10 22:43:00,87.025,87.05,87.025,87.05,16000000.0
2007-12-10 22:44:00,87.066,87.077,87.066,87.077,12800000.0
2007-12-10 22:45:00,87.085,87.096,87.082,87.096,16000000.0
2007-12-10 22:46:00,87.101,87.101,87.085,87.094,11200000.0
2007-12-10 22:47:00,87.066,87.083,87.066,87.074,16400000.0
2007-12-10 22:48:00,87.086,87.121,87.086,87.121,11600000.0
2007-12-10 22:49:00,87.117,87.122,87.112,87.112,12800000.0
2007-12-10 22:50:00,87.105,87.108,87.098,87.108,11200000.0
2007-12-10 22:51:00,87.096,87.096,87.089,87.09,11200000.0
2007-12-10 22:52:00,87.108,87.156,87.108,87.156,11200000.0
2007-12-10 22:53:00,87.156,87.169,87.156,87.169,11200000.0
2007-12-10 22:54:00,87.172,87.186,87.162,87.186,12800000.0
2007-12-10 22:55:00,87.193,87.205,87.193,87.205,12800000.0
2007-12-10 22:56:00,87.208,87.216,87.208,87.21,18000000.0
2007-12-10 22:57:00,87.202,87.202,87.183,87.183,17600000.0
2007-12-10 22:58:00,87.18,87.18,87.161,87.161,14800000.0
2007-12-10 22:59:00,87.172,87.177,87.152,87.152,17400000.0
2007-12-10 23:00:00,87.177,87.188,87.167,87.188,17600000.0
2007-12-10 23:01:00,87.189,87.196,87.187,87.191,14400000.0
2007-12-10 23:02:00,87.199,87.206,87.188,87.192,17000000.0
2007-12-10 23:03:00,87.174,87.174,87.133,87.165,15400000.0
2007-12-10 23:04:00,87.171,87.183,87.171,87.178,11200000.0
2007-12-10 23:05:00,87.17,87.177,87.17,87.17,33000000.0
2007-12-10 23:06:00,87.174,87.186,87.174,87.186,12800000.0
2007-12-10 23:07:00,87.186,87.186,87.177,87.181,12800000.0
2007-12-10 23:08:00,87.177,87.181,87.174,87.18,16000000.0
2007-12-10 23:09:00,87.178,87.178,87.16,87.16,17600000.0
2007-12-10 23:10:00,87.162,87.167,87.156,87.163,12800000.0
2007-12-10 23:11:00,87.166,87.166,87.128,87.129,10600000.0
2007-12-10 23:12:00,87.134,87.134,87.124,87.128,16000000.0
2007-12-10 23:13:00,87.117,87.117,87.112,87.116,13200000.0
2007-12-10 23:14:00,87.127,87.142,87.116,87.142,11200000.0
2007-12-10 23:15:00,87.147,87.147,87.136,87.136,17600000.0
2007-12-10 23:16:00,87.138,87.138,87.133,87.133,3200000.0
2007-12-10 23:17:00,87.128,87.134,87.102,87.102,11200000.0
2007-12-10 23:18:00,87.116,87.159,87.116,87.159,11200000.0
2007-12-10 23:19:00,87.17,87.17,87.157,87.159,12800000.0
2007-12-10 23:20:00,87.161,87.177,87.158,87.17,14400000.0
2007-12-10 23:21:00,87.153,87.173,87.153,87.16,16000000.0
2007-12-10 23:22:00,87.165,87.181,87.165,87.179,12800000.0
2007-12-10 23:23:00,87.206,87.223,87.206,87.22,11200000.0
2007-12-10 23:24:00,87.221,87.225,87.205,87.208,11200000.0
2007-12-10 23:25:00,87.21,87.238,87.21,87.238,14400000.0
2007-12-10 23:26:00,87.235,87.235,87.226,87.228,12800000.0
2007-12-10 23:27:00,87.219,87.219,87.202,87.202,17600000.0
2007-12-10 23:28:00,87.194,87.206,87.194,87.206,12800000.0
2007-12-10 23:29:00,87.218,87.223,87.155,87.22,11200000.0
2007-12-10 23:30:00,87.236,87.255,87.233,87.25,16000000.0
2007-12-10 23:31:00,87.259,87.268,87.25,87.265,12800000.0
2007-12-10 23:32:00,87.259,87.284,87.259,87.264,17600000.0
2007-12-10 23:33:00,87.262,87.27,87.262,87.269,12800000.0
2007-12-10 23:34:00,87.265,87.265,87.246,87.246,16000000.0
2007-12-10 23:35:00,87.236,87.237,87.225,87.229,14800000.0
2007-12-10 23:36:00,87.231,87.231,87.222,87.226,12800000.0
2007-12-10 23:37:00,87.246,87.264,87.246,87.253,12800000.0
2007-12-10 23:38:00,87.25,87.268,87.25,87.268,11200000.0
2007-12-10 23:39:00,87.277,87.285,87.272,87.275,11600000.0
2007-12-10 23:40:00,87.273,87.273,87.25,87.26,35000000.0
2007-12-10 23:41:00,87.271,87.273,87.269,87.272,12800000.0
2007-12-10 23:42:00,87.277,87.282,87.264,87.273,17600000.0
2007-12-10 23:43:00,87.274,87.282,87.266,87.282,14400000.0
2007-12-10 23:44:00,87.281,87.299,87.281,87.295,16000000.0
2007-12-10 23:45:00,87.291,87.291,87.254,87.255,11200000.0
2007-12-10 23:46:00,87.248,87.253,87.242,87.243,17600000.0
2007-12-10 23:47:00,87.254,87.254,87.241,87.241,12800000.0
2007-12-10 23:48:00,87.254,87.275,87.254,87.275,8000000.0
2007-12-10 23:49:00,87.289,87.289,87.268,87.268,16000000.0
2007-12-10 23:50:00,87.264,87.266,87.253,87.26,11200000.0
2007-12-10 23:51:00,87.258,87.258,87.237,87.253,12800000.0
2007-12-10 23:52:00,87.251,87.251,87.235,87.243,12800000.0
2007-12-10 23:53:00,87.236,87.236,87.227,87.227,9600000.0
2007-12-10 23:54:00,87.224,87.247,87.22,87.243,14800000.0
2007-12-10 23:55:00,87.251,87.251,87.238,87.238,14400000.0
2007-12-10 23:56:00,87.144,87.244,87.144,87.244,11200000.0
2007-12-10 23:57:00,87.253,87.253,87.233,87.252,12800000.0
2007-12-10 23:58:00,87.245,87.249,87.224,87.23,11200000.0
2007-12-10 23:59:00,87.229,87.233,87.215,87.223,14400000.0
2007-12-11 00:00:00,87.218,87.238,87.218,87.218,17600000.0
2007-12-11 00:01:00,87.213,87.214,87.205,87.207,12800000.0
2007-12-11 00:02:00,87.235,87.242,87.199,87.235,10600000.0
2007-12-11 00:03:00,87.228,87.243,87.228,87.23,11200000.0
2007-12-11 00:04:00,87.226,87.244,87.226,87.237,11200000.0
2007-12-11 00:05:00,87.228,87.228,87.21,87.21,3200000.0
2007-12-11 00:06:00,87.225,87.23,87.223,87.226,11200000.0
2007-12-11 00:07:00,87.227,87.231,87.227,87.227,8000000.0
2007-12-11 00:08:00,87.23,87.24,87.218,87.218,12800000.0
2007-12-11 00:09:00,87.212,87.212,87.195,87.203,6400000.0
2007-12-11 00:10:00,87.202,87.207,87.193,87.202,12800000.0
2007-12-11 00:11:00,87.206,87.231,87.204,87.231,9600000.0
2007-12-11 00:12:00,87.211,87.222,87.211,87.221,12800000.0
2007-12-11 00:13:00,87.239,87.247,87.239,87.247,6400000.0
2007-12-11 00:14:00,87.247,87.247,87.235,87.235,14800000.0
2007-12-11 00:15:00,87.333,87.382,87.333,87.382,8000000.0
2007-12-11 00:16:00,87.379,87.379,87.345,87.352,14400000.0
2007-12-11 00:17:00,87.384,87.419,87.384,87.419,6400000.0
2007-12-11 00:18:00,87.419,87.431,87.414,87.423,12800000.0
2007-12-11 00:19:00,87.428,87.434,87.427,87.429,12800000.0
2007-12-11 00:20:00,87.427,87.435,87.427,87.429,17600000.0
2007-12-11 00:21:00,87.423,87.423,87.397,87.397,4800000.0
2007-12-11 00:22:00,87.371,87.382,87.363,87.368,17600000.0
2007-12-11 00:23:00,87.383,87.383,87.365,87.382,12800000.0
2007-12-11 00:24:00,87.386,87.389,87.372,87.382,14400000.0
2007-12-11 00:25:00,87.382,87.386,87.382,87.386,3200000.0
2007-12-11 00:26:00,87.387,87.397,87.375,87.375,12800000.0
2007-12-11 00:27:00,87.386,87.399,87.376,87.399,11200000.0
2007-12-11 00:28:00,87.379,87.379,87.336,87.336,32000000.0
2007-12-11 00:29:00,87.338,87.343,87.332,87.332,12800000.0
2007-12-11 00:30:00,87.316,87.336,87.315,87.336,11200000.0
2007-12-11 00:31:00,87.341,87.35,87.331,87.35,12200000.0
2007-12-11 00:32:00,87.324,87.346,87.323,87.346,12800000.0
2007-12-11 00:33:00,87.316,87.335,87.311,87.335,12800000.0
2007-12-11 00:34:00,87.322,87.324,87.313,87.322,19200000.0
2007-12-11 00:35:00,87.319,87.329,87.317,87.329,9600000.0
2007-12-11 00:36:00,87.327,87.327,87.316,87.321,17600000.0
2007-12-11 00:37:00,87.324,87.331,87.315,87.331,12200000.0
2007-12-11 00:38:00,87.334,87.336,87.319,87.329,10600000.0
2007-12-11 00:39:00,87.342,87.367,87.342,87.367,6400000.0
2007-12-11 00:40:00,87.369,87.379,87.365,87.365,16000000.0
2007-12-11 00:41:00,87.358,87.372,87.358,87.372,9600000.0
2007-12-11 00:42:00,87.34,87.367,87.34,87.367,12800000.0
2007-12-11 00:43:00,87.371,87.376,87.364,87.376,9600000.0
2007-12-11 00:44:00,87.358,87.366,87.345,87.364,17600000.0
2007-12-11 00:45:00,87.364,87.367,87.358,87.359,12800000.0
2007-12-11 00:46:00,87.36,87.388,87.36,87.382,14400000.0
2007-12-11 00:47:00,87.383,87.384,87.383,87.384,3200000.0
2007-12-11 00:48:00,87.405,87.406,87.39,87.393,12800000.0
2007-12-11 00:49:00,87.382,87.382,87.36,87.362,11200000.0
2007-12-11 00:50:00,87.372,87.372,87.356,87.366,14400000.0
2007-12-11 00:51:00,87.359,87.359,87.338,87.339,4800000.0
2007-12-11 00:52:00,87.32,87.321,87.308,87.308,11200000.0
2007-12-11 00:53:00,87.334,87.336,87.329,87.333,11200000.0
2007-12-11 00:54:00,87.318,87.328,87.317,87.323,17600000.0
2007-12-11 00:55:00,87.327,87.329,87.327,87.329,3200000.0
2007-12-11 00:56:00,87.334,87.347,87.334,87.342,12800000.0
2007-12-11 00:57:00,87.352,87.376,87.352,87.361,13200000.0
2007-12-11 00:58:00,87.343,87.343,87.331,87.341,12800000.0
2007-12-11 00:59:00,87.343,87.374,87.338,87.374,11200000.0
2007-12-11 01:00:00,87.37,87.382,87.331,87.382,16000000.0
2007-12-11 01:01:00,87.378,87.378,87.352,87.352,9600000.0
2007-12-11 01:02:00,87.342,87.342,87.301,87.301,11200000.0
2007-12-11 01:03:00,87.286,87.311,87.286,87.311,11200000.0
2007-12-11 01:04:00,87.32,87.32,87.298,87.317,12200000.0
2007-12-11 01:05:00,87.33,87.33,87.308,87.32,6400000.0
2007-12-11 01:06:00,87.317,87.317,87.248,87.314,12800000.0
2007-12-11 01:07:00,87.32,87.32,87.31,87.32,9600000.0
2007-12-11 01:08:00,87.306,87.307,87.296,87.297,16000000.0
2007-12-11 01:09:00,87.283,87.334,87.283,87.333,17600000.0
2007-12-11 01:10:00,87.347,87.347,87.33,87.34,16000000.0
2007-12-11 01:11:00,87.346,87.382,87.346,87.382,11200000.0
2007-12-11 01:12:00,87.39,87.393,87.373,87.393,16000000.0
2007-12-11 01:13:00,87.395,87.396,87.387,87.389,8000000.0
2007-12-11 01:14:00,87.386,87.386,87.373,87.381,16000000.0
2007-12-11 01:15:00,87.386,87.388,87.374,87.388,12800000.0
2007-12-11 01:16:00,87.396,87.399,87.396,87.397,25600000.0
2007-12-11 01:17:00,87.388,87.396,87.386,87.386,4800000.0
2007-12-11 01:18:00,87.368,87.372,87.361,87.37,12800000.0
2007-12-11 01:19:00,87.368,87.372,87.366,87.366,9600000.0
2007-12-11 01:20:00,87.353,87.361,87.353,87.36,10600000.0
2007-12-11 01:21:00,87.361,87.373,87.361,87.37,12800000.0
2007-12-11 01:22:00,87.373,87.379,87.36,87.36,12800000.0
2007-12-11 01:23:00,87.36,87.377,87.356,87.377,11200000.0
2007-12-11 01:24:00,87.379,87.379,87.359,87.359,12800000.0
2007-12-11 01:25:00,87.34,87.34,87.32,87.33,12800000.0
2007-12-11 01:26:00,87.324,87.337,87.323,87.337,11200000.0
2007-12-11 01:27:00,87.335,87.359,87.335,87.359,12800000.0
2007-12-11 01:28:00,87.362,87.378,87.355,87.378,14400000.0
2007-12-11 01:29:00,87.396,87.403,87.391,87.394,7400000.0
2007-12-11 01:30:00,87.394,87.399,87.382,87.396,11200000.0
2007-12-11 01:31:00,87.409,87.42,87.409,87.42,11200000.0
2007-12-11 01:32:00,87.417,87.417,87.408,87.408,13200000.0
2007-12-11 01:33:00,87.409,87.415,87.408,87.415,4800000.0
2007-12-11 01:34:00,87.415,87.429,87.415,87.429,24000000.0
2007-12-11 01:35:00,87.427,87.436,87.424,87.435,9600000.0
2007-12-11 01:36:00,87.428,87.428,87.406,87.406,11600000.0
2007-12-11 01:37:00,87.379,87.388,87.358,87.387,14400000.0
2007-12-11 01:38:00,87.394,87.418,87.384,87.418,17000000.0
2007-12-11 01:39:00,87.42,87.422,87.413,87.417,8000000.0
2007-12-11 01:40:00,87.408,87.41,87.391,87.402,11200000.0
2007-12-11 01:41:00,87.393,87.393,87.38,87.38,9600000.0
2007-12-11 01:42:00,87.384,87.384,87.366,87.366,10600000.0
2007-12-11 01:43:00,87.368,87.368,87.361,87.361,11200000.0
2007-12-11 01:44:00,87.364,87.364,87.354,87.357,12800000.0
2007-12-11 01:45:00,87.365,87.381,87.359,87.381,9600000.0
2007-12-11 01:46:00,87.367,87.4,87.367,87.394,16000000.0
2007-12-11 01:47:00,87.395,87.406,87.394,87.398,14400000.0
2007-12-11 01:48:00,87.39,87.404,87.376,87.404,12800000.0
2007-12-11 01:49:00,87.41,87.424,87.41,87.421,8000000.0
2007-12-11 01:50:00,87.417,87.43,87.417,87.43,14400000.0
2007-12-11 01:51:00,87.431,87.435,87.417,87.417,11200000.0
2007-12-11 01:52:00,87.427,87.434,87.414,87.414,20200000.0
2007-12-11 01:53:00,87.398,87.398,87.376,87.378,8000000.0
2007-12-11 01:54:00,87.371,87.385,87.371,87.379,12800000.0
2007-12-11 01:55:00,87.386,87.402,87.386,87.389,12800000.0
2007-12-11 01:56:00,87.38,87.386,87.379,87.386,12800000.0
2007-12-11 01:57:00,87.385,87.385,87.367,87.373,11200000.0
2007-12-11 01:58:00,87.386,87.386,87.375,87.376,11200000.0
2007-12-11 01:59:00,87.373,87.374,87.372,87.372,6400000.0
2007-12-11 02:00:00,87.37,87.37,87.361,87.364,9600000.0
2007-12-11 02:01:00,87.375,87.385,87.37,87.385,17600000.0
2007-12-11 02:02:00,87.373,87.397,87.373,87.387,9600000.0
2007-12-11 02:03:00,87.38,87.397,87.373,87.375,16400000.0
2007-12-11 02:04:00,87.389,87.389,87.382,87.382,6400000.0
2007-12-11 02:05:00,87.4,87.432,87.4,87.432,12800000.0
2007-12-11 02:06:00,87.39,87.455,87.39,87.455,3200000.0
2007-12-11 02:07:00,87.479,87.479,87.461,87.461,12800000.0
2007-12-11 02:08:00,87.448,87.456,87.446,87.453,8000000.0
2007-12-11 02:09:00,87.468,87.476,87.467,87.474,16000000.0
2007-12-11 02:10:00,87.469,87.469,87.456,87.465,10000000.0
2007-12-11 02:11:00,87.471,87.475,87.46,87.474,12800000.0
2007-12-11 02:12:00,87.471,87.472,87.46,87.46,8000000.0
2007-12-11 02:13:00,87.474,87.501,87.474,87.499,11200000.0
2007-12-11 02:14:00,87.489,87.489,87.473,87.473,11200000.0
2007-12-11 02:15:00,87.473,87.473,87.458,87.466,11200000.0
2007-12-11 02:16:00,87.46,87.463,87.458,87.463,9600000.0
2007-12-11 02:17:00,87.455,87.455,87.426,87.43,11600000.0
2007-12-11 02:18:00,87.427,87.427,87.418,87.418,8000000.0
2007-12-11 02:19:00,87.41,87.435,87.41,87.435,13200000.0
2007-12-11 02:20:00,87.429,87.435,87.425,87.435,9600000.0
2007-12-11 02:21:00,87.445,87.45,87.439,87.439,17600000.0
2007-12-11 02:22:00,87.444,87.444,87.44,87.44,3200000.0
2007-12-11 02:23:00,87.436,87.475,87.436,87.462,13200000.0
2007-12-11 02:24:00,87.436,87.451,87.436,87.451,3200000.0
2007-12-11 02:25:00,87.455,87.461,87.442,87.442,17600000.0
2007-12-11 02:26:00,87.429,87.429,87.398,87.398,4800000.0
2007-12-11 02:27:00,87.378,87.378,87.37,87.375,11600000.0
2007-12-11 02:28:00,87.381,87.385,87.381,87.385,3200000.0
2007-12-11 02:29:00,87.398,87.408,87.388,87.408,11200000.0
2007-12-11 02:30:00,87.405,87.405,87.402,87.403,5200000.0
2007-12-11 02:31:00,87.409,87.41,87.39,87.408,17600000.0
2007-12-11 02:32:00,87.4,87.404,87.397,87.401,8000000.0
2007-12-11 02:33:00,87.405,87.406,87.392,87.406,11200000.0
2007-12-11 02:34:00,87.403,87.403,87.389,87.393,9600000.0
2007-12-11 02:35:00,87.394,87.395,87.388,87.391,12800000.0
2007-12-11 02:36:00,87.393,87.402,87.393,87.396,9600000.0
2007-12-11 02:37:00,87.413,87.42,87.408,87.408,12800000.0
2007-12-11 02:38:00,87.408,87.427,87.408,87.421,12800000.0
2007-12-11 02:39:00,87.42,87.424,87.407,87.407,16000000.0
2007-12-11 02:40:00,87.395,87.407,87.395,87.407,4800000.0
2007-12-11 02:41:00,87.42,87.43,87.417,87.43,11600000.0
2007-12-11 02:42:00,87.415,87.418,87.415,87.418,3200000.0
2007-12-11 02:43:00,87.415,87.421,87.414,87.42,11200000.0
2007-12-11 02:44:00,87.42,87.426,87.419,87.419,11200000.0
2007-12-11 02:45:00,87.418,87.423,87.418,87.423,4800000.0
2007-12-11 02:46:00,87.408,87.426,87.408,87.417,12800000.0
2007-12-11 02:47:00,87.424,87.434,87.421,87.428,12800000.0
2007-12-11 02:48:00,87.429,87.429,87.411,87.411,9600000.0
2007-12-11 02:49:00,87.415,87.415,87.402,87.411,17600000.0
2007-12-11 02:50:00,87.399,87.407,87.399,87.407,3200000.0
2007-12-11 02:51:00,87.405,87.408,87.378,87.408,11200000.0
2007-12-11 02:52:00,87.404,87.404,87.404,87.404,4800000.0
2007-12-11 02:53:00,87.41,87.425,87.41,87.422,11200000.0
2007-12-11 02:54:00,87.429,87.429,87.42,87.42,6400000.0
2007-12-11 02:55:00,87.433,87.433,87.421,87.421,11200000.0
2007-12-11 02:56:00,87.413,87.425,87.413,87.425,6400000.0
2007-12-11 02:57:00,87.437,87.449,87.437,87.449,11200000.0
2007-12-11 02:58:00,87.447,87.447,87.446,87.446,3200000.0
2007-12-11 02:59:00,87.45,87.45,87.438,87.441,9600000.0
2007-12-11 03:00:00,87.453,87.459,87.453,87.459,3200000.0
2007-12-11 03:01:00,87.479,87.481,87.46,87.46,11200000.0
2007-12-11 03:02:00,87.464,87.467,87.462,87.466,8000000.0
2007-12-11 03:03:00,87.461,87.463,87.453,87.455,14400000.0
2007-12-11 03:04:00,87.434,87.434,87.411,87.411,4800000.0
2007-12-11 03:05:00,87.411,87.439,87.404,87.439,16000000.0
2007-12-11 03:06:00,87.426,87.445,87.426,87.445,9600000.0
2007-12-11 03:07:00,87.428,87.452,87.425,87.452,13800000.0
2007-12-11 03:08:00,87.461,87.465,87.461,87.465,3200000.0
2007-12-11 03:09:00,87.476,87.509,87.474,87.508,11200000.0
2007-12-11 03:10:00,87.5,87.5,87.499,87.499,3200000.0
2007-12-11 03:11:00,87.495,87.506,87.475,87.475,11200000.0
2007-12-11 03:12:00,87.456,87.456,87.451,87.452,8000000.0
2007-12-11 03:13:00,87.454,87.464,87.454,87.464,16000000.0
2007-12-11 03:14:00,87.471,87.478,87.467,87.467,9600000.0
2007-12-11 03:15:00,87.465,87.467,87.457,87.464,17600000.0
2007-12-11 03:16:00,87.468,87.469,87.461,87.461,12800000.0
2007-12-11 03:17:00,87.458,87.461,87.444,87.46,11200000.0
2007-12-11 03:18:00,87.402,87.455,87.402,87.455,6400000.0
2007-12-11 03:19:00,87.457,87.463,87.453,87.458,12800000.0
2007-12-11 03:20:00,87.45,87.467,87.439,87.467,12800000.0
2007-12-11 03:21:00,87.465,87.472,87.458,87.472,14400000.0
2007-12-11 03:22:00,87.469,87.474,87.452,87.474,16000000.0
2007-12-11 03:23:00,87.476,87.483,87.476,87.48,12800000.0
2007-12-11 03:24:00,87.473,87.485,87.467,87.477,12800000.0
2007-12-11 03:25:00,87.475,87.479,87.471,87.474,17600000.0
2007-12-11 03:26:00,87.483,87.504,87.483,87.491,12800000.0
2007-12-11 03:27:00,87.502,87.52,87.502,87.519,14400000.0
2007-12-11 03:28:00,87.523,87.544,87.523,87.54,9600000.0
2007-12-11 03:29:00,87.547,87.581,87.547,87.577,12800000.0
2007-12-11 03:30:00,87.579,87.585,87.569,87.578,16000000.0
2007-12-11 03:31:00,87.564,87.567,87.559,87.56,12800000.0
2007-12-11 03:32:00,87.565,87.567,87.559,87.559,4800000.0
2007-12-11 03:33:00,87.567,87.574,87.564,87.571,11200000.0
2007-12-11 03:34:00,87.574,87.585,87.574,87.583,8000000.0
2007-12-11 03:35:00,87.569,87.58,87.566,87.571,17000000.0
2007-12-11 03:36:00,87.567,87.568,87.56,87.56,4800000.0
2007-12-11 03:37:00,87.555,87.574,87.555,87.564,17600000.0
2007-12-11 03:38:00,87.567,87.567,87.562,87.563,6400000.0
2007-12-11 03:39:00,87.552,87.559,87.496,87.554,14400000.0
2007-12-11 03:40:00,87.522,87.522,87.489,87.489,8000000.0
2007-12-11 03:41:00,87.505,87.505,87.485,87.485,11200000.0
2007-12-11 03:42:00,87.509,87.514,87.509,87.514,3200000.0
2007-12-11 03:43:00,87.524,87.524,87.506,87.52,11200000.0
2007-12-11 03:44:00,87.507,87.523,87.504,87.523,11200000.0
2007-12-11 03:45:00,87.532,87.532,87.526,87.527,11200000.0
2007-12-11 03:46:00,87.529,87.537,87.511,87.511,12800000.0
2007-12-11 03:47:00,87.522,87.525,87.517,87.517,10600000.0
2007-12-11 03:48:00,87.51,87.51,87.501,87.501,4800000.0
2007-12-11 03:49:00,87.476,87.481,87.471,87.48,12800000.0
2007-12-11 03:50:00,87.451,87.455,87.441,87.45,12800000.0
2007-12-11 03:51:00,87.451,87.463,87.447,87.463,12800000.0
2007-12-11 03:52:00,87.491,87.518,87.414,87.489,11200000.0
2007-12-11 03:53:00,87.468,87.477,87.452,87.457,11600000.0
2007-12-11 03:54:00,87.466,87.466,87.466,87.466,3200000.0
2007-12-11 03:55:00,87.469,87.469,87.451,87.461,14400000.0
2007-12-11 03:56:00,87.46,87.465,87.457,87.457,8000000.0
2007-12-11 03:57:00,87.44,87.451,87.44,87.451,12800000.0
2007-12-11 03:58:00,87.455,87.47,87.455,87.47,4800000.0
2007-12-11 03:59:00,87.479,87.485,87.471,87.484,12800000.0
2007-12-11 04:00:00,87.486,87.5,87.485,87.494,14400000.0
2007-12-11 04:01:00,87.497,87.497,87.48,87.487,11200000.0
2007-12-11 04:02:00,87.476,87.481,87.464,87.481,4800000.0
2007-12-11 04:03:00,87.472,87.472,87.463,87.464,12800000.0
2007-12-11 04:04:00,87.461,87.465,87.454,87.454,12800000.0
2007-12-11 04:05:00,87.462,87.465,87.459,87.459,11200000.0
2007-12-11 04:06:00,87.428,87.433,87.42,87.429,14400000.0
2007-12-11 04:07:00,87.414,87.415,87.393,87.393,14400000.0
2007-12-11 04:08:00,87.384,87.386,87.38,87.381,12800000.0
2007-12-11 04:09:00,87.385,87.39,87.374,87.389,11200000.0
2007-12-11 04:10:00,87.393,87.401,87.39,87.392,16000000.0
2007-12-11 04:11:00,87.4,87.405,87.397,87.397,12800000.0
2007-12-11 04:12:00,87.381,87.381,87.351,87.351,6400000.0
2007-12-11 04:13:00,87.335,87.349,87.333,87.349,11600000.0
2007-12-11 04:14:00,87.359,87.378,87.359,87.378,4800000.0
2007-12-11 04:15:00,87.391,87.391,87.373,87.373,12800000.0
2007-12-11 04:16:00,87.375,87.383,87.375,87.379,11200000.0
2007-12-11 04:17:00,87.373,87.379,87.371,87.377,14400000.0
2007-12-11 04:18:00,87.382,87.385,87.377,87.385,12800000.0
2007-12-11 04:19:00,87.383,87.389,87.362,87.389,12800000.0
2007-12-11 04:20:00,87.392,87.392,87.303,87.387,11200000.0
2007-12-11 04:21:00,87.396,87.4,87.387,87.4,11200000.0
2007-12-11 04:22:00,87.407,87.462,87.407,87.462,16000000.0
2007-12-11 04:23:00,87.452,87.459,87.449,87.449,12800000.0
2007-12-11 04:24:00,87.455,87.46,87.453,87.458,12800000.0
2007-12-11 04:25:00,87.455,87.46,87.451,87.454,14400000.0
2007-12-11 04:26:00,87.446,87.446,87.427,87.437,14400000.0
2007-12-11 04:27:00,87.44,87.447,87.438,87.446,9600000.0
2007-12-11 04:28:00,87.445,87.45,87.441,87.448,11200000.0
2007-12-11 04:29:00,87.443,87.448,87.443,87.445,12800000.0
2007-12-11 04:30:00,87.436,87.448,87.436,87.439,11200000.0
2007-12-11 04:31:00,87.448,87.463,87.442,87.463,13200000.0
2007-12-11 04:32:00,87.467,87.471,87.457,87.469,16000000.0
2007-12-11 04:33:00,87.472,87.472,87.462,87.47,16000000.0
2007-12-11 04:34:00,87.481,87.492,87.396,87.492,11200000.0
2007-12-11 04:35:00,87.5,87.505,87.494,87.499,12800000.0
2007-12-11 04:36:00,87.502,87.502,87.484,87.493,12200000.0
2007-12-11 04:37:00,87.485,87.493,87.481,87.481,12800000.0
2007-12-11 04:38:00,87.477,87.496,87.477,87.496,8000000.0
2007-12-11 04:39:00,87.511,87.525,87.506,87.522,12800000.0
2007-12-11 04:40:00,87.534,87.544,87.534,87.544,4800000.0
2007-12-11 04:41:00,87.543,87.601,87.537,87.601,11200000.0
2007-12-11 04:42:00,87.619,87.619,87.61,87.61,4800000.0
2007-12-11 04:43:00,87.618,87.618,87.598,87.598,12800000.0
2007-12-11 04:44:00,87.584,87.584,87.58,87.58,3200000.0
2007-12-11 04:45:00,87.566,87.566,87.55,87.557,17600000.0
2007-12-11 04:46:00,87.564,87.564,87.556,87.559,14400000.0
2007-12-11 04:47:00,87.552,87.566,87.549,87.551,14400000.0
2007-12-11 04:48:00,87.551,87.551,87.534,87.542,12800000.0
2007-12-11 04:49:00,87.54,87.559,87.54,87.55,11200000.0
2007-12-11 04:50:00,87.544,87.548,87.538,87.538,9600000.0
2007-12-11 04:51:00,87.546,87.55,87.544,87.55,11200000.0
2007-12-11 04:52:00,87.552,87.552,87.547,87.547,6400000.0
2007-12-11 04:53:00,87.538,87.543,87.527,87.527,17600000.0
2007-12-11 04:54:00,87.516,87.524,87.516,87.524,8000000.0
2007-12-11 04:55:00,87.525,87.525,87.518,87.52,11200000.0
2007-12-11 04:56:00,87.515,87.528,87.515,87.528,3200000.0
2007-12-11 04:57:00,87.539,87.541,87.533,87.534,12800000.0
2007-12-11 04:58:00,87.527,87.527,87.518,87.518,8000000.0
2007-12-11 04:59:00,87.509,87.509,87.496,87.499,13200000.0
2007-12-11 05:00:00,87.489,87.505,87.489,87.505,4800000.0
2007-12-11 05:01:00,87.495,87.495,87.48,87.492,14400000.0
2007-12-11 05:02:00,87.489,87.489,87.396,87.396,8000000.0
2007-12-11 05:03:00,87.508,87.515,87.5,87.505,12800000.0
2007-12-11 05:04:00,87.491,87.498,87.489,87.493,11200000.0
2007-12-11 05:05:00,87.5,87.503,87.491,87.491,11200000.0
2007-12-11 05:06:00,87.489,87.489,87.463,87.463,11200000.0
2007-12-11 05:07:00,87.466,87.472,87.449,87.465,14400000.0
2007-12-11 05:08:00,87.474,87.477,87.463,87.468,8000000.0
2007-12-11 05:09:00,87.454,87.467,87.453,87.453,17600000.0
2007-12-11 05:10:00,87.457,87.457,87.445,87.445,6400000.0
2007-12-11 05:11:00,87.418,87.446,87.418,87.446,12800000.0
2007-12-11 05:12:00,87.447,87.453,87.444,87.448,12800000.0
2007-12-11 05:13:00,87.454,87.463,87.452,87.46,12800000.0
2007-12-11 05:14:00,87.463,87.469,87.456,87.469,14400000.0
2007-12-11 05:15:00,87.464,87.471,87.442,87.467,16000000.0
2007-12-11 05:16:00,87.467,87.467,87.458,87.458,6400000.0
2007-12-11 05:17:00,87.452,87.461,87.452,87.458,11200000.0
2007-12-11 05:18:00,87.455,87.46,87.443,87.443,8400000.0
2007-12-11 05:19:00,87.456,87.466,87.456,87.462,16000000.0
2007-12-11 05:20:00,87.476,87.487,87.476,87.487,6400000.0
2007-12-11 05:21:00,87.481,87.485,87.472,87.485,17600000.0
2007-12-11 05:22:00,87.486,87.496,87.485,87.488,12800000.0
2007-12-11 05:23:00,87.494,87.497,87.486,87.489,12800000.0
2007-12-11 05:24:00,87.495,87.495,87.468,87.468,12200000.0
2007-12-11 05:25:00,87.473,87.479,87.463,87.479,12200000.0
2007-12-11 05:26:00,87.479,87.486,87.475,87.486,12800000.0
2007-12-11 05:27:00,87.478,87.482,87.472,87.482,12800000.0
2007-12-11 05:28:00,87.464,87.472,87.464,87.472,4800000.0
2007-12-11 05:29:00,87.488,87.495,87.484,87.493,12800000.0
2007-12-11 05:30:00,87.503,87.509,87.497,87.5,16000000.0
2007-12-11 05:31:00,87.497,87.513,87.495,87.513,17600000.0
2007-12-11 05:32:00,87.505,87.513,87.503,87.505,12800000.0
2007-12-11 05:33:00,87.5,87.5,87.492,87.5,11200000.0
2007-12-11 05:34:00,87.493,87.495,87.474,87.491,11200000.0
2007-12-11 05:35:00,87.487,87.49,87.476,87.476,12800000.0
2007-12-11 05:36:00,87.48,87.482,87.469,87.478,12800000.0
2007-12-11 05:37:00,87.485,87.489,87.482,87.482,11200000.0
2007-12-11 05:38:00,87.486,87.486,87.475,87.483,11200000.0
2007-12-11 05:39:00,87.474,87.478,87.471,87.474,11200000.0
2007-12-11 05:40:00,87.473,87.473,87.468,87.471,14400000.0
2007-12-11 05:41:00,87.484,87.484,87.473,87.474,12200000.0
2007-12-11 05:42:00,87.486,87.502,87.477,87.497,11200000.0
2007-12-11 05:43:00,87.502,87.502,87.486,87.498,12800000.0
2007-12-11 05:44:00,87.509,87.51,87.509,87.51,3200000.0
2007-12-11 05:45:00,87.509,87.515,87.508,87.508,16000000.0
2007-12-11 05:46:00,87.501,87.503,87.487,87.503,8000000.0
2007-12-11 05:47:00,87.497,87.505,87.487,87.502,11200000.0
2007-12-11 05:48:00,87.505,87.507,87.503,87.507,8000000.0
2007-12-11 05:49:00,87.502,87.512,87.502,87.503,17600000.0
2007-12-11 05:50:00,87.512,87.515,87.49,87.49,11200000.0
2007-12-11 05:51:00,87.486,87.486,87.458,87.46,11200000.0
2007-12-11 05:52:00,87.457,87.463,87.446,87.462,12800000.0
2007-12-11 05:53:00,87.459,87.459,87.445,87.454,17600000.0
2007-12-11 05:54:00,87.453,87.453,87.429,87.429,11200000.0
2007-12-11 05:55:00,87.389,87.463,87.389,87.442,11200000.0
2007-12-11 05:56:00,87.42,87.429,87.42,87.425,9600000.0
2007-12-11 05:57:00,87.42,87.421,87.415,87.416,12800000.0
2007-12-11 05:58:00,87.291,87.402,87.291,87.402,12800000.0
2007-12-11 05:59:00,87.419,87.427,87.414,87.421,12800000.0
2007-12-11 06:00:00,87.435,87.452,87.435,87.452,8000000.0
2007-12-11 06:01:00,87.456,87.456,87.433,87.454,11600000.0
2007-12-11 06:02:00,87.446,87.449,87.434,87.434,8000000.0
2007-12-11 06:03:00,87.458,87.468,87.458,87.46,12800000.0
2007-12-11 06:04:00,87.45,87.458,87.444,87.456,16400000.0
2007-12-11 06:05:00,87.454,87.465,87.442,87.465,14400000.0
2007-12-11 06:06:00,87.445,87.445,87.405,87.416,17600000.0
2007-12-11 06:07:00,87.431,87.437,87.414,87.414,11200000.0
2007-12-11 06:08:00,87.437,87.437,87.423,87.426,8000000.0
2007-12-11 06:09:00,87.429,87.445,87.425,87.445,10600000.0
2007-12-11 06:10:00,87.437,87.44,87.431,87.439,11200000.0
2007-12-11 06:11:00,87.439,87.442,87.428,87.437,17600000.0
2007-12-11 06:12:00,87.432,87.433,87.432,87.433,3200000.0
2007-12-11 06:13:00,87.454,87.456,87.432,87.444,12800000.0
2007-12-11 06:14:00,87.458,87.458,87.447,87.447,4800000.0
2007-12-11 06:15:00,87.461,87.463,87.461,87.463,3200000.0
2007-12-11 06:16:00,87.465,87.471,87.458,87.459,17600000.0
2007-12-11 06:17:00,87.441,87.446,87.435,87.442,14400000.0
2007-12-11 06:18:00,87.428,87.446,87.428,87.446,11200000.0
2007-12-11 06:19:00,87.452,87.452,87.448,87.451,4800000.0
2007-12-11 06:20:00,87.467,87.471,87.456,87.458,16000000.0
2007-12-11 06:21:00,87.468,87.468,87.439,87.439,13200000.0
2007-12-11 06:22:00,87.447,87.458,87.446,87.458,12800000.0
2007-12-11 06:23:00,87.447,87.452,87.445,87.449,17600000.0
2007-12-11 06:24:00,87.452,87.457,87.447,87.447,11200000.0
2007-12-11 06:25:00,87.456,87.457,87.448,87.45,11200000.0
2007-12-11 06:26:00,87.444,87.456,87.444,87.451,12800000.0
2007-12-11 06:27:00,87.448,87.448,87.439,87.443,10600000.0
2007-12-11 06:28:00,87.43,87.43,87.394,87.394,6400000.0
2007-12-11 06:29:00,87.38,87.397,87.38,87.397,11200000.0
2007-12-11 06:30:00,87.384,87.394,87.384,87.394,4800000.0
2007-12-11 06:31:00,87.398,87.423,87.398,87.423,12800000.0
2007-12-11 06:32:00,87.427,87.427,87.427,87.427,3200000.0
2007-12-11 06:33:00,87.423,87.45,87.423,87.45,17600000.0
2007-12-11 06:34:00,87.455,87.455,87.451,87.451,3200000.0
2007-12-11 06:35:00,87.445,87.447,87.433,87.447,12800000.0
2007-12-11 06:36:00,87.448,87.448,87.432,87.435,14400000.0
2007-12-11 06:37:00,87.44,87.44,87.433,87.44,8000000.0
2007-12-11 06:38:00,87.442,87.449,87.438,87.444,15800000.0
2007-12-11 06:39:00,87.444,87.45,87.432,87.432,13200000.0
2007-12-11 06:40:00,87.443,87.451,87.442,87.445,12800000.0
2007-12-11 06:41:00,87.442,87.443,87.435,87.44,12800000.0
2007-12-11 06:42:00,87.428,87.454,87.428,87.451,12200000.0
2007-12-11 06:43:00,87.454,87.459,87.45,87.453,12800000.0
2007-12-11 06:44:00,87.443,87.443,87.425,87.427,17600000.0
2007-12-11 06:45:00,87.431,87.453,87.422,87.453,17000000.0
2007-12-11 06:46:00,87.456,87.472,87.456,87.472,12800000.0
2007-12-11 06:47:00,87.484,87.484,87.447,87.451,12800000.0
2007-12-11 06:48:00,87.459,87.459,87.454,87.454,6400000.0
2007-12-11 06:49:00,87.444,87.457,87.431,87.449,12800000.0
2007-12-11 06:50:00,87.428,87.449,87.428,87.449,12800000.0
2007-12-11 06:51:00,87.456,87.459,87.449,87.457,12800000.0
2007-12-11 06:52:00,87.463,87.469,87.461,87.464,12800000.0
2007-12-11 06:53:00,87.469,87.47,87.461,87.47,17600000.0
2007-12-11 06:54:00,87.45,87.464,87.447,87.464,14400000.0
2007-12-11 06:55:00,87.469,87.479,87.465,87.479,11200000.0
2007-12-11 06:56:00,87.48,87.48,87.474,87.474,3200000.0
2007-12-11 06:57:00,87.485,87.489,87.478,87.478,14400000.0
2007-12-11 06:58:00,87.477,87.477,87.458,87.467,11200000.0
2007-12-11 06:59:00,87.465,87.489,87.465,87.488,12800000.0
2007-12-11 07:00:00,87.486,87.502,87.486,87.501,16000000.0
2007-12-11 07:01:00,87.515,87.523,87.508,87.522,17600000.0
2007-12-11 07:02:00,87.518,87.518,87.514,87.514,3200000.0
2007-12-11 07:03:00,87.52,87.527,87.514,87.514,12800000.0
2007-12-11 07:04:00,87.509,87.518,87.508,87.518,12800000.0
2007-12-11 07:05:00,87.522,87.53,87.516,87.53,11200000.0
2007-12-11 07:06:00,87.533,87.54,87.533,87.538,12800000.0
2007-12-11 07:07:00,87.536,87.537,87.525,87.525,11600000.0
2007-12-11 07:08:00,87.524,87.524,87.521,87.521,3200000.0
2007-12-11 07:09:00,87.516,87.516,87.498,87.499,12800000.0
2007-12-11 07:10:00,87.493,87.493,87.47,87.478,12800000.0
2007-12-11 07:11:00,87.475,87.475,87.452,87.453,12800000.0
2007-12-11 07:12:00,87.456,87.48,87.405,87.459,11200000.0
2007-12-11 07:13:00,87.458,87.468,87.457,87.457,12800000.0
2007-12-11 07:14:00,87.449,87.472,87.449,87.463,11200000.0
2007-12-11 07:15:00,87.454,87.468,87.454,87.458,11200000.0
2007-12-11 07:16:00,87.457,87.457,87.445,87.445,3200000.0
2007-12-11 07:17:00,87.431,87.439,87.427,87.434,12800000.0
2007-12-11 07:18:00,87.425,87.446,87.425,87.446,12800000.0
2007-12-11 07:19:00,87.452,87.452,87.444,87.449,12200000.0
2007-12-11 07:20:00,87.44,87.44,87.422,87.427,16000000.0
2007-12-11 07:21:00,87.413,87.427,87.413,87.424,12200000.0
2007-12-11 07:22:00,87.42,87.432,87.418,87.432,17600000.0
2007-12-11 07:23:00,87.422,87.437,87.422,87.437,11200000.0
2007-12-11 07:24:00,87.431,87.443,87.431,87.438,9600000.0
2007-12-11 07:25:00,87.447,87.451,87.433,87.451,16000000.0
2007-12-11 07:26:00,87.447,87.455,87.439,87.448,16000000.0
2007-12-11 07:27:00,87.445,87.452,87.436,87.452,16000000.0
2007-12-11 07:28:00,87.449,87.449,87.442,87.442,14400000.0
2007-12-11 07:29:00,87.447,87.453,87.443,87.445,14400000.0
2007-12-11 07:30:00,87.425,87.435,87.425,87.435,3200000.0
2007-12-11 07:31:00,87.443,87.447,87.441,87.442,17600000.0
2007-12-11 07:32:00,87.457,87.462,87.452,87.454,17600000.0
2007-12-11 07:33:00,87.45,87.45,87.431,87.431,11200000.0
2007-12-11 07:34:00,87.443,87.443,87.431,87.437,12800000.0
2007-12-11 07:35:00,87.428,87.431,87.418,87.425,16000000.0
2007-12-11 07:36:00,87.403,87.428,87.403,87.418,10600000.0
2007-12-11 07:37:00,87.433,87.452,87.433,87.448,11200000.0
2007-12-11 07:38:00,87.448,87.452,87.447,87.452,12800000.0
2007-12-11 07:39:00,87.453,87.465,87.453,87.465,11200000.0
2007-12-11 07:40:00,87.463,87.463,87.453,87.458,11200000.0
2007-12-11 07:41:00,87.456,87.456,87.444,87.444,12800000.0
2007-12-11 07:42:00,87.448,87.451,87.446,87.451,12800000.0
2007-12-11 07:43:00,87.446,87.448,87.438,87.439,12800000.0
2007-12-11 07:44:00,87.448,87.456,87.448,87.456,11600000.0
2007-12-11 07:45:00,87.452,87.456,87.448,87.448,11200000.0
2007-12-11 07:46:00,87.446,87.454,87.446,87.452,11200000.0
2007-12-11 07:47:00,87.454,87.454,87.44,87.443,14400000.0
2007-12-11 07:48:00,87.449,87.449,87.438,87.438,14800000.0
2007-12-11 07:49:00,87.451,87.452,87.445,87.445,17600000.0
2007-12-11 07:50:00,87.446,87.446,87.406,87.406,15400000.0
2007-12-11 07:51:00,87.418,87.42,87.406,87.412,12800000.0
2007-12-11 07:52:00,87.409,87.43,87.406,87.425,12800000.0
2007-12-11 07:53:00,87.426,87.427,87.42,87.424,12800000.0
2007-12-11 07:54:00,87.422,87.434,87.422,87.434,12800000.0
2007-12-11 07:55:00,87.431,87.433,87.414,87.424,12800000.0
2007-12-11 07:56:00,87.416,87.416,87.4,87.405,16000000.0
2007-12-11 07:57:00,87.398,87.411,87.398,87.411,11600000.0
2007-12-11 07:58:00,87.414,87.425,87.402,87.425,11200000.0
2007-12-11 07:59:00,87.425,87.426,87.411,87.415,12800000.0
2007-12-11 08:00:00,87.418,87.418,87.402,87.415,14400000.0
2007-12-11 08:01:00,87.422,87.422,87.408,87.409,14400000.0
2007-12-11 08:02:00,87.39,87.393,87.383,87.392,12800000.0
2007-12-11 08:03:00,87.392,87.399,87.386,87.399,11200000.0
2007-12-11 08:04:00,87.381,87.398,87.381,87.395,12800000.0
2007-12-11 08:05:00,87.393,87.402,87.393,87.402,14400000.0
2007-12-11 08:06:00,87.403,87.403,87.397,87.398,6400000.0
2007-12-11 08:07:00,87.395,87.404,87.392,87.404,11200000.0
2007-12-11 08:08:00,87.416,87.417,87.396,87.396,9600000.0
2007-12-11 08:09:00,87.402,87.418,87.402,87.417,12800000.0
2007-12-11 08:10:00,87.394,87.435,87.394,87.435,12800000.0
2007-12-11 08:11:00,87.447,87.447,87.423,87.442,11200000.0
2007-12-11 08:12:00,87.443,87.458,87.443,87.452,15400000.0
2007-12-11 08:13:00,87.453,87.456,87.441,87.441,11200000.0
2007-12-11 08:14:00,87.443,87.443,87.433,87.434,12800000.0
2007-12-11 08:15:00,87.444,87.444,87.42,87.429,16000000.0
2007-12-11 08:16:00,87.431,87.432,87.415,87.432,11200000.0
2007-12-11 08:17:00,87.434,87.434,87.424,87.434,12800000.0
2007-12-11 08:18:00,87.43,87.437,87.427,87.428,17600000.0
2007-12-11 08:19:00,87.419,87.424,87.407,87.411,14400000.0
2007-12-11 08:20:00,87.42,87.42,87.405,87.409,16000000.0
2007-12-11 08:21:00,87.412,87.43,87.412,87.423,17600000.0
2007-12-11 08:22:00,87.445,87.445,87.426,87.426,11200000.0
2007-12-11 08:23:00,87.429,87.439,87.429,87.435,11200000.0
2007-12-11 08:24:00,87.452,87.452,87.423,87.423,17000000.0
2007-12-11 08:25:00,87.429,87.437,87.429,87.431,12800000.0
2007-12-11 08:26:00,87.42,87.429,87.42,87.423,12800000.0
2007-12-11 08:27:00,87.409,87.433,87.409,87.424,12800000.0
2007-12-11 08:28:00,87.424,87.424,87.402,87.408,11200000.0
2007-12-11 08:29:00,87.408,87.431,87.408,87.431,14400000.0
2007-12-11 08:30:00,87.424,87.432,87.424,87.427,11200000.0
2007-12-11 08:31:00,87.422,87.433,87.415,87.415,12800000.0
2007-12-11 08:32:00,87.421,87.425,87.418,87.425,11200000.0
2007-12-11 08:33:00,87.428,87.431,87.422,87.422,11200000.0
2007-12-11 08:34:00,87.423,87.424,87.416,87.42,17600000.0
2007-12-11 08:35:00,87.42,87.424,87.413,87.417,17600000.0
2007-12-11 08:36:00,87.409,87.423,87.409,87.422,17600000.0
2007-12-11 08:37:00,87.423,87.423,87.413,87.414,11200000.0
2007-12-11 08:38:00,87.407,87.413,87.405,87.41,11200000.0
2007-12-11 08:39:00,87.412,87.426,87.412,87.418,16000000.0
2007-12-11 08:40:00,87.417,87.424,87.417,87.418,16000000.0
2007-12-11 08:41:00,87.421,87.421,87.411,87.417,17600000.0
2007-12-11 08:42:00,87.42,87.42,87.413,87.42,12800000.0
2007-12-11 08:43:00,87.431,87.433,87.419,87.433,12800000.0
2007-12-11 08:44:00,87.44,87.448,87.436,87.443,12800000.0
2007-12-11 08:45:00,87.453,87.463,87.445,87.451,16000000.0
2007-12-11 08:46:00,87.439,87.444,87.438,87.444,11200000.0
2007-12-11 08:47:00,87.457,87.46,87.446,87.451,11200000.0
2007-12-11 08:48:00,87.461,87.461,87.449,87.449,12800000.0
2007-12-11 08:49:00,87.462,87.467,87.455,87.467,17600000.0
2007-12-11 08:50:00,87.456,87.467,87.45,87.462,12800000.0
2007-12-11 08:51:00,87.463,87.465,87.44,87.44,17600000.0
2007-12-11 08:52:00,87.456,87.464,87.452,87.461,11200000.0
2007-12-11 08:53:00,87.467,87.467,87.454,87.454,16000000.0
2007-12-11 08:54:00,87.459,87.477,87.459,87.469,14400000.0
2007-12-11 08:55:00,87.472,87.48,87.471,87.471,16000000.0
2007-12-11 08:56:00,87.503,87.503,87.502,87.502,3200000.0
2007-12-11 08:57:00,87.497,87.512,87.497,87.512,11200000.0
2007-12-11 08:58:00,87.511,87.511,87.493,87.493,16000000.0
2007-12-11 08:59:00,87.51,87.515,87.508,87.511,12800000.0
2007-12-11 09:00:00,87.503,87.505,87.498,87.505,17600000.0
2007-12-11 09:01:00,87.502,87.503,87.493,87.497,11200000.0
2007-12-11 09:02:00,87.501,87.514,87.49,87.514,11200000.0
2007-12-11 09:03:00,87.517,87.519,87.49,87.493,16000000.0
2007-12-11 09:04:00,87.484,87.486,87.461,87.461,11200000.0
2007-12-11 09:05:00,87.447,87.447,87.438,87.439,11200000.0
2007-12-11 09:06:00,87.42,87.427,87.41,87.427,12800000.0
2007-12-11 09:07:00,87.429,87.429,87.415,87.421,12800000.0
2007-12-11 09:08:00,87.442,87.458,87.435,87.458,13200000.0
2007-12-11 09:09:00,87.449,87.449,87.429,87.436,17600000.0
2007-12-11 09:10:00,87.437,87.451,87.437,87.445,12800000.0
2007-12-11 09:11:00,87.436,87.437,87.425,87.436,12800000.0
2007-12-11 09:12:00,87.407,87.415,87.388,87.388,12800000.0
2007-12-11 09:13:00,87.397,87.419,87.397,87.419,11200000.0
2007-12-11 09:14:00,87.465,87.484,87.465,87.479,11200000.0
2007-12-11 09:15:00,87.471,87.471,87.455,87.464,11200000.0
2007-12-11 09:16:00,87.494,87.5,87.486,87.489,12800000.0
2007-12-11 09:17:00,87.499,87.518,87.497,87.518,11200000.0
2007-12-11 09:18:00,87.516,87.516,87.509,87.509,14400000.0
2007-12-11 09:19:00,87.498,87.498,87.485,87.488,12800000.0
2007-12-11 09:20:00,87.476,87.482,87.466,87.476,16000000.0
2007-12-11 09:21:00,87.488,87.491,87.469,87.469,11600000.0
2007-12-11 09:22:00,87.469,87.469,87.455,87.459,17600000.0
2007-12-11 09:23:00,87.451,87.458,87.45,87.458,12800000.0
2007-12-11 09:24:00,87.459,87.467,87.446,87.467,12800000.0
2007-12-11 09:25:00,87.475,87.475,87.467,87.473,13200000.0
2007-12-11 09:26:00,87.478,87.503,87.474,87.503,11200000.0
2007-12-11 09:27:00,87.508,87.516,87.507,87.507,11200000.0
2007-12-11 09:28:00,87.494,87.498,87.482,87.483,12800000.0
2007-12-11 09:29:00,87.477,87.483,87.472,87.483,11200000.0
2007-12-11 09:30:00,87.498,87.498,87.479,87.479,12800000.0
2007-12-11 09:31:00,87.495,87.495,87.491,87.494,12800000.0
2007-12-11 09:32:00,87.49,87.507,87.484,87.484,13800000.0
2007-12-11 09:33:00,87.5,87.507,87.498,87.5,12800000.0
2007-12-11 09:34:00,87.503,87.515,87.503,87.508,11200000.0
2007-12-11 09:35:00,87.495,87.528,87.495,87.528,12800000.0
2007-12-11 09:36:00,87.527,87.536,87.521,87.523,16000000.0
2007-12-11 09:37:00,87.54,87.548,87.483,87.539,16000000.0
2007-12-11 09:38:00,87.537,87.54,87.524,87.536,11200000.0
2007-12-11 09:39:00,87.531,87.531,87.517,87.525,12800000.0
2007-12-11 09:40:00,87.515,87.516,87.481,87.481,8000000.0
2007-12-11 09:41:00,87.492,87.495,87.485,87.487,11200000.0
2007-12-11 09:42:00,87.481,87.509,87.481,87.509,15400000.0
2007-12-11 09:43:00,87.509,87.51,87.498,87.498,12800000.0
2007-12-11 09:44:00,87.505,87.506,87.494,87.494,12800000.0
2007-12-11 09:45:00,87.482,87.482,87.417,87.42,12800000.0
2007-12-11 09:46:00,87.446,87.505,87.446,87.505,11200000.0
2007-12-11 09:47:00,87.519,87.522,87.508,87.522,12800000.0
2007-12-11 09:48:00,87.534,87.544,87.524,87.539,11200000.0
2007-12-11 09:49:00,87.538,87.538,87.521,87.521,12800000.0
2007-12-11 09:50:00,87.52,87.53,87.52,87.529,15400000.0
2007-12-11 09:51:00,87.522,87.527,87.515,87.52,16000000.0
2007-12-11 09:52:00,87.535,87.548,87.533,87.541,11200000.0
2007-12-11 09:53:00,87.547,87.547,87.513,87.513,12800000.0
2007-12-11 09:54:00,87.52,87.525,87.51,87.51,11200000.0
2007-12-11 09:55:00,87.491,87.501,87.485,87.496,11200000.0
2007-12-11 09:56:00,87.491,87.513,87.482,87.513,14400000.0
2007-12-11 09:57:00,87.523,87.542,87.518,87.522,17600000.0
2007-12-11 09:58:00,87.522,87.532,87.438,87.527,17000000.0
2007-12-11 09:59:00,87.528,87.53,87.516,87.516,17600000.0
2007-12-11 10:00:00,87.5,87.521,87.488,87.521,11200000.0
2007-12-11 10:01:00,87.527,87.537,87.527,87.528,13200000.0
2007-12-11 10:02:00,87.531,87.532,87.521,87.532,16400000.0
2007-12-11 10:03:00,87.535,87.535,87.52,87.52,11200000.0
2007-12-11 10:04:00,87.53,87.548,87.441,87.548,11200000.0
2007-12-11 10:05:00,87.567,87.573,87.554,87.562,14400000.0
2007-12-11 10:06:00,87.556,87.556,87.526,87.526,16000000.0
2007-12-11 10:07:00,87.509,87.519,87.499,87.519,12800000.0
2007-12-11 10:08:00,87.516,87.52,87.506,87.52,11200000.0
2007-12-11 10:09:00,87.521,87.54,87.519,87.535,12800000.0
2007-12-11 10:10:00,87.532,87.541,87.522,87.541,17600000.0
2007-12-11 10:11:00,87.542,87.572,87.532,87.572,11200000.0
2007-12-11 10:12:00,87.596,87.622,87.596,87.622,12800000.0
2007-12-11 10:13:00,87.62,87.62,87.564,87.564,12800000.0
2007-12-11 10:14:00,87.55,87.575,87.55,87.575,11200000.0
2007-12-11 10:15:00,87.582,87.586,87.571,87.571,12800000.0
2007-12-11 10:16:00,87.57,87.575,87.568,87.569,12800000.0
2007-12-11 10:17:00,87.569,87.569,87.557,87.557,11200000.0
2007-12-11 10:18:00,87.565,87.576,87.555,87.57,11200000.0
2007-12-11 10:19:00,87.577,87.577,87.573,87.574,11200000.0
2007-12-11 10:20:00,87.566,87.571,87.559,87.561,17600000.0
2007-12-11 10:21:00,87.565,87.583,87.565,87.571,16000000.0
2007-12-11 10:22:00,87.567,87.577,87.566,87.572,11200000.0
2007-12-11 10:23:00,87.575,87.58,87.565,87.58,11200000.0
2007-12-11 10:24:00,87.561,87.578,87.561,87.573,12800000.0
2007-12-11 10:25:00,87.583,87.585,87.575,87.582,11200000.0
2007-12-11 10:26:00,87.579,87.59,87.579,87.59,12800000.0
2007-12-11 10:27:00,87.597,87.633,87.597,87.633,11200000.0
2007-12-11 10:28:00,87.619,87.619,87.576,87.576,12800000.0
2007-12-11 10:29:00,87.578,87.58,87.574,87.574,11200000.0
2007-12-11 10:30:00,87.549,87.569,87.549,87.56,12800000.0
2007-12-11 10:31:00,87.567,87.567,87.55,87.562,12800000.0
2007-12-11 10:32:00,87.545,87.556,87.544,87.551,17600000.0
2007-12-11 10:33:00,87.546,87.565,87.546,87.565,11200000.0
2007-12-11 10:34:00,87.585,87.587,87.577,87.587,11200000.0
2007-12-11 10:35:00,87.596,87.612,87.596,87.612,10600000.0
2007-12-11 10:36:00,87.614,87.623,87.605,87.623,11200000.0
2007-12-11 10:37:00,87.637,87.651,87.559,87.636,11200000.0
2007-12-11 10:38:00,87.631,87.675,87.631,87.675,12800000.0
2007-12-11 10:39:00,87.661,87.665,87.651,87.657,11200000.0
2007-12-11 10:40:00,87.654,87.661,87.646,87.659,15400000.0
2007-12-11 10:41:00,87.694,87.7,87.654,87.654,13200000.0
2007-12-11 10:42:00,87.631,87.634,87.598,87.634,11200000.0
2007-12-11 10:43:00,87.636,87.643,87.627,87.643,11200000.0
2007-12-11 10:44:00,87.648,87.659,87.648,87.659,12800000.0
2007-12-11 10:45:00,87.658,87.675,87.655,87.675,12800000.0
2007-12-11 10:46:00,87.676,87.682,87.673,87.68,12800000.0
2007-12-11 10:47:00,87.683,87.683,87.654,87.673,12800000.0
2007-12-11 10:48:00,87.668,87.678,87.667,87.674,12800000.0
2007-12-11 10:49:00,87.665,87.693,87.665,87.693,11200000.0
2007-12-11 10:50:00,87.698,87.738,87.698,87.733,16000000.0
2007-12-11 10:51:00,87.755,87.763,87.755,87.755,17600000.0
2007-12-11 10:52:00,87.746,87.747,87.732,87.741,11200000.0
2007-12-11 10:53:00,87.745,87.759,87.735,87.74,11200000.0
2007-12-11 10:54:00,87.77,87.781,87.765,87.781,17600000.0
2007-12-11 10:55:00,87.781,87.782,87.77,87.778,11200000.0
2007-12-11 10:56:00,87.766,87.766,87.754,87.754,17600000.0
2007-12-11 10:57:00,87.736,87.737,87.683,87.683,16000000.0
2007-12-11 10:58:00,87.688,87.697,87.6,87.686,12800000.0
2007-12-11 10:59:00,87.663,87.663,87.609,87.609,11200000.0
2007-12-11 11:00:00,87.604,87.606,87.588,87.599,12800000.0
2007-12-11 11:01:00,87.606,87.641,87.606,87.641,12800000.0
2007-12-11 11:02:00,87.638,87.642,87.618,87.635,16000000.0
2007-12-11 11:03:00,87.661,87.674,87.658,87.67,12800000.0
2007-12-11 11:04:00,87.672,87.672,87.646,87.646,14400000.0
2007-12-11 11:05:00,87.655,87.655,87.638,87.655,17600000.0
2007-12-11 11:06:00,87.662,87.679,87.658,87.664,17600000.0
2007-12-11 11:07:00,87.645,87.645,87.61,87.62,17600000.0
2007-12-11 11:08:00,87.549,87.618,87.549,87.604,11200000.0
2007-12-11 11:09:00,87.614,87.633,87.612,87.628,17600000.0
2007-12-11 11:10:00,87.616,87.618,87.61,87.615,12800000.0
2007-12-11 11:11:00,87.621,87.621,87.531,87.531,11200000.0
2007-12-11 11:12:00,87.507,87.514,87.491,87.491,17600000.0
2007-12-11 11:13:00,87.519,87.526,87.504,87.516,14400000.0
2007-12-11 11:14:00,87.526,87.526,87.521,87.522,11200000.0
2007-12-11 11:15:00,87.518,87.534,87.518,87.534,11200000.0
2007-12-11 11:16:00,87.537,87.546,87.537,87.546,12800000.0
2007-12-11 11:17:00,87.559,87.602,87.559,87.602,11200000.0
2007-12-11 11:18:00,87.609,87.617,87.609,87.617,12800000.0
2007-12-11 11:19:00,87.6,87.609,87.596,87.609,17600000.0
2007-12-11 11:20:00,87.617,87.627,87.613,87.619,12800000.0
2007-12-11 11:21:00,87.612,87.612,87.602,87.607,14400000.0
2007-12-11 11:22:00,87.601,87.607,87.593,87.597,12800000.0
2007-12-11 11:23:00,87.604,87.616,87.596,87.616,11200000.0
2007-12-11 11:24:00,87.615,87.615,87.596,87.609,12800000.0
2007-12-11 11:25:00,87.601,87.613,87.597,87.598,17000000.0
2007-12-11 11:26:00,87.612,87.619,87.609,87.614,14400000.0
2007-12-11 11:27:00,87.617,87.618,87.6,87.616,11200000.0
2007-12-11 11:28:00,87.607,87.608,87.595,87.595,14400000.0
2007-12-11 11:29:00,87.589,87.599,87.587,87.599,14400000.0
2007-12-11 11:30:00,87.595,87.609,87.595,87.609,14400000.0
2007-12-11 11:31:00,87.608,87.608,87.594,87.597,11200000.0
2007-12-11 11:32:00,87.604,87.617,87.599,87.617,17600000.0
2007-12-11 11:33:00,87.624,87.624,87.612,87.612,12200000.0
2007-12-11 11:34:00,87.623,87.644,87.623,87.642,13200000.0
2007-12-11 11:35:00,87.659,87.674,87.659,87.667,11200000.0
2007-12-11 11:36:00,87.642,87.642,87.636,87.636,12800000.0
2007-12-11 11:37:00,87.621,87.63,87.621,87.624,11200000.0
2007-12-11 11:38:00,87.633,87.666,87.633,87.666,11200000.0
2007-12-11 11:39:00,87.668,87.668,87.643,87.643,11200000.0
2007-12-11 11:40:00,87.639,87.654,87.639,87.654,11200000.0
2007-12-11 11:41:00,87.672,87.674,87.663,87.666,16000000.0
2007-12-11 11:42:00,87.654,87.663,87.646,87.657,17600000.0
2007-12-11 11:43:00,87.645,87.645,87.614,87.614,11200000.0
2007-12-11 11:44:00,87.605,87.605,87.575,87.579,11200000.0
2007-12-11 11:45:00,87.59,87.603,87.59,87.591,14400000.0
2007-12-11 11:46:00,87.577,87.607,87.577,87.607,11200000.0
2007-12-11 11:47:00,87.597,87.627,87.595,87.627,17600000.0
2007-12-11 11:48:00,87.623,87.623,87.6,87.62,11200000.0
2007-12-11 11:49:00,87.616,87.621,87.616,87.617,12800000.0
2007-12-11 11:50:00,87.618,87.631,87.618,87.631,12800000.0
2007-12-11 11:51:00,87.617,87.617,87.606,87.609,11200000.0
2007-12-11 11:52:00,87.612,87.613,87.599,87.602,11200000.0
2007-12-11 11:53:00,87.6,87.604,87.589,87.602,16000000.0
2007-12-11 11:54:00,87.602,87.608,87.597,87.608,14400000.0
2007-12-11 11:55:00,87.63,87.662,87.596,87.662,11200000.0
2007-12-11 11:56:00,87.682,87.682,87.671,87.673,12800000.0
2007-12-11 11:57:00,87.713,87.729,87.711,87.729,17600000.0
2007-12-11 11:58:00,87.734,87.734,87.705,87.705,11200000.0
2007-12-11 11:59:00,87.716,87.807,87.716,87.807,11600000.0
2007-12-11 12:00:00,87.796,87.801,87.785,87.785,11200000.0
2007-12-11 12:01:00,87.783,87.783,87.719,87.719,11600000.0
2007-12-11 12:02:00,87.704,87.714,87.702,87.713,14400000.0
2007-12-11 12:03:00,87.714,87.722,87.702,87.721,11200000.0
2007-12-11 12:04:00,87.731,87.734,87.722,87.731,17600000.0
2007-12-11 12:05:00,87.721,87.721,87.709,87.717,17600000.0
2007-12-11 12:06:00,87.712,87.712,87.691,87.691,12800000.0
2007-12-11 12:07:00,87.714,87.72,87.706,87.706,11200000.0
2007-12-11 12:08:00,87.716,87.739,87.715,87.739,11200000.0
2007-12-11 12:09:00,87.729,87.731,87.717,87.726,14800000.0
2007-12-11 12:10:00,87.723,87.731,87.715,87.715,11200000.0
2007-12-11 12:11:00,87.724,87.727,87.712,87.714,12800000.0
2007-12-11 12:12:00,87.716,87.717,87.71,87.712,11200000.0
2007-12-11 12:13:00,87.699,87.709,87.695,87.698,11200000.0
2007-12-11 12:14:00,87.696,87.696,87.67,87.676,12800000.0
2007-12-11 12:15:00,87.673,87.673,87.667,87.667,12800000.0
2007-12-11 12:16:00,87.663,87.684,87.663,87.684,12800000.0
2007-12-11 12:17:00,87.7,87.712,87.647,87.711,17600000.0
2007-12-11 12:18:00,87.705,87.72,87.705,87.71,16000000.0
2007-12-11 12:19:00,87.712,87.712,87.69,87.701,12800000.0
2007-12-11 12:20:00,87.698,87.698,87.69,87.697,14400000.0
2007-12-11 12:21:00,87.695,87.714,87.679,87.707,15400000.0
2007-12-11 12:22:00,87.71,87.73,87.71,87.721,16000000.0
2007-12-11 12:23:00,87.717,87.724,87.708,87.724,14400000.0
2007-12-11 12:24:00,87.728,87.744,87.725,87.744,12800000.0
2007-12-11 12:25:00,87.737,87.741,87.726,87.726,11200000.0
2007-12-11 12:26:00,87.73,87.741,87.729,87.741,11200000.0
2007-12-11 12:27:00,87.764,87.764,87.752,87.764,11200000.0
2007-12-11 12:28:00,87.752,87.754,87.743,87.754,12800000.0
2007-12-11 12:29:00,87.744,87.758,87.744,87.751,17600000.0
2007-12-11 12:30:00,87.729,87.755,87.729,87.74,17600000.0
2007-12-11 12:31:00,87.745,87.745,87.724,87.735,12800000.0
2007-12-11 12:32:00,87.735,87.746,87.735,87.746,12800000.0
2007-12-11 12:33:00,87.746,87.752,87.741,87.752,14400000.0
2007-12-11 12:34:00,87.748,87.754,87.741,87.754,12800000.0
2007-12-11 12:35:00,87.75,87.75,87.726,87.726,11200000.0
2007-12-11 12:36:00,87.716,87.759,87.716,87.759,11600000.0
2007-12-11 12:37:00,87.761,87.761,87.749,87.754,11200000.0
2007-12-11 12:38:00,87.767,87.769,87.676,87.769,17600000.0
2007-12-11 12:39:00,87.755,87.768,87.755,87.757,16000000.0
2007-12-11 12:40:00,87.756,87.774,87.732,87.774,16000000.0
2007-12-11 12:41:00,87.778,87.783,87.772,87.774,12800000.0
2007-12-11 12:42:00,87.753,87.762,87.739,87.762,14400000.0
2007-12-11 12:43:00,87.76,87.768,87.757,87.768,12800000.0
2007-12-11 12:44:00,87.751,87.761,87.745,87.758,17600000.0
2007-12-11 12:45:00,87.761,87.768,87.756,87.768,16000000.0
2007-12-11 12:46:00,87.77,87.77,87.76,87.768,12800000.0
2007-12-11 12:47:00,87.764,87.764,87.745,87.745,12200000.0
2007-12-11 12:48:00,87.759,87.773,87.759,87.773,11200000.0
2007-12-11 12:49:00,87.771,87.771,87.755,87.766,16400000.0
2007-12-11 12:50:00,87.778,87.783,87.772,87.781,14400000.0
2007-12-11 12:51:00,87.785,87.785,87.775,87.775,11200000.0
2007-12-11 12:52:00,87.78,87.78,87.757,87.758,11200000.0
2007-12-11 12:53:00,87.751,87.779,87.751,87.779,11200000.0
2007-12-11 12:54:00,87.781,87.781,87.768,87.77,12800000.0
2007-12-11 12:55:00,87.778,87.784,87.778,87.783,15400000.0
2007-12-11 12:56:00,87.794,87.794,87.78,87.782,11600000.0
2007-12-11 12:57:00,87.779,87.785,87.77,87.77,11200000.0
2007-12-11 12:58:00,87.765,87.79,87.764,87.79,18000000.0
2007-12-11 12:59:00,87.788,87.795,87.783,87.786,14800000.0
2007-12-11 13:00:00,87.784,87.784,87.776,87.779,12800000.0
2007-12-11 13:01:00,87.77,87.777,87.762,87.777,14400000.0
2007-12-11 13:02:00,87.767,87.779,87.755,87.755,12800000.0
2007-12-11 13:03:00,87.761,87.767,87.751,87.753,16000000.0
2007-12-11 13:04:00,87.74,87.749,87.74,87.749,11200000.0
2007-12-11 13:05:00,87.751,87.769,87.751,87.757,12800000.0
2007-12-11 13:06:00,87.76,87.763,87.754,87.756,11200000.0
2007-12-11 13:07:00,87.744,87.759,87.735,87.735,14400000.0
2007-12-11 13:08:00,87.715,87.72,87.709,87.716,17600000.0
2007-12-11 13:09:00,87.722,87.74,87.722,87.738,12800000.0
2007-12-11 13:10:00,87.713,87.738,87.713,87.717,16000000.0
2007-12-11 13:11:00,87.699,87.702,87.679,87.684,11200000.0
2007-12-11 13:12:00,87.728,87.762,87.728,87.762,12800000.0
2007-12-11 13:13:00,87.708,87.708,87.689,87.696,17600000.0
2007-12-11 13:14:00,87.722,87.762,87.722,87.726,12800000.0
2007-12-11 13:15:00,87.692,87.703,87.681,87.688,12800000.0
2007-12-11 13:16:00,87.672,87.676,87.662,87.665,17600000.0
2007-12-11 13:17:00,87.634,87.638,87.627,87.627,12800000.0
2007-12-11 13:18:00,87.61,87.61,87.592,87.593,11200000.0
2007-12-11 13:19:00,87.567,87.575,87.55,87.575,16000000.0
2007-12-11 13:20:00,87.576,87.605,87.576,87.603,17600000.0
2007-12-11 13:21:00,87.597,87.601,87.591,87.597,11200000.0
2007-12-11 13:22:00,87.595,87.608,87.589,87.608,12800000.0
2007-12-11 13:23:00,87.619,87.637,87.614,87.637,12800000.0
2007-12-11 13:24:00,87.636,87.649,87.636,87.649,11200000.0
2007-12-11 13:25:00,87.664,87.668,87.661,87.663,17600000.0
2007-12-11 13:26:00,87.658,87.658,87.638,87.638,16400000.0
2007-12-11 13:27:00,87.634,87.646,87.634,87.645,12800000.0
2007-12-11 13:28:00,87.64,87.64,87.546,87.638,16000000.0
2007-12-11 13:29:00,87.663,87.688,87.596,87.686,11200000.0
2007-12-11 13:30:00,87.686,87.689,87.68,87.68,12800000.0
2007-12-11 13:31:00,87.663,87.678,87.663,87.678,11200000.0
2007-12-11 13:32:00,87.681,87.687,87.681,87.686,11200000.0
2007-12-11 13:33:00,87.688,87.688,87.653,87.653,19600000.0
2007-12-11 13:34:00,87.65,87.657,87.649,87.649,12800000.0
2007-12-11 13:35:00,87.651,87.66,87.633,87.633,36800000.0
2007-12-11 13:36:00,87.629,87.637,87.629,87.629,17600000.0
2007-12-11 13:37:00,87.629,87.643,87.629,87.636,14400000.0
2007-12-11 13:38:00,87.637,87.642,87.632,87.639,33600000.0
2007-12-11 13:39:00,87.65,87.65,87.644,87.646,14400000.0
2007-12-11 13:40:00,87.662,87.662,87.652,87.655,40000000.0
2007-12-11 13:41:00,87.637,87.638,87.624,87.624,16000000.0
2007-12-11 13:42:00,87.606,87.611,87.597,87.597,11200000.0
2007-12-11 13:43:00,87.605,87.611,87.601,87.61,27600000.0
2007-12-11 13:44:00,87.606,87.611,87.593,87.593,33600000.0
2007-12-11 13:45:00,87.587,87.592,87.579,87.579,20800000.0
2007-12-11 13:46:00,87.554,87.554,87.545,87.552,24000000.0
2007-12-11 13:47:00,87.545,87.551,87.545,87.55,12800000.0
2007-12-11 13:48:00,87.545,87.545,87.532,87.542,12800000.0
2007-12-11 13:49:00,87.559,87.573,87.559,87.563,17600000.0
2007-12-11 13:50:00,87.565,87.574,87.558,87.574,11200000.0
2007-12-11 13:51:00,87.584,87.589,87.576,87.576,24000000.0
2007-12-11 13:52:00,87.566,87.566,87.544,87.544,12800000.0
2007-12-11 13:53:00,87.547,87.563,87.547,87.547,17600000.0
2007-12-11 13:54:00,87.535,87.539,87.528,87.538,25600000.0
2007-12-11 13:55:00,87.544,87.577,87.544,87.569,14400000.0
2007-12-11 13:56:00,87.577,87.581,87.571,87.571,14400000.0
2007-12-11 13:57:00,87.572,87.572,87.563,87.566,29200000.0
2007-12-11 13:58:00,87.57,87.574,87.567,87.567,14400000.0
2007-12-11 13:59:00,87.556,87.561,87.552,87.555,32000000.0
2007-12-11 14:00:00,87.563,87.567,87.559,87.56,48000000.0
2007-12-11 14:01:00,87.559,87.559,87.547,87.547,32000000.0
2007-12-11 14:02:00,87.557,87.565,87.555,87.565,14800000.0
2007-12-11 14:03:00,87.563,87.569,87.56,87.56,14400000.0
2007-12-11 14:04:00,87.571,87.573,87.554,87.554,11200000.0
2007-12-11 14:05:00,87.563,87.563,87.555,87.561,24000000.0
2007-12-11 14:06:00,87.564,87.574,87.562,87.567,36200000.0
2007-12-11 14:07:00,87.572,87.573,87.56,87.563,40400000.0
2007-12-11 14:08:00,87.536,87.536,87.477,87.477,16400000.0
2007-12-11 14:09:00,87.473,87.483,87.465,87.467,33600000.0
2007-12-11 14:10:00,87.454,87.461,87.452,87.461,33600000.0
2007-12-11 14:11:00,87.436,87.436,87.419,87.42,14400000.0
2007-12-11 14:12:00,87.407,87.41,87.387,87.387,27600000.0
2007-12-11 14:13:00,87.374,87.374,87.347,87.347,14400000.0
2007-12-11 14:14:00,87.36,87.379,87.36,87.375,12800000.0
2007-12-11 14:15:00,87.377,87.381,87.371,87.373,28800000.0
2007-12-11 14:16:00,87.372,87.386,87.372,87.385,25600000.0
2007-12-11 14:17:00,87.376,87.376,87.348,87.348,12800000.0
2007-12-11 14:18:00,87.351,87.354,87.34,87.34,16000000.0
2007-12-11 14:19:00,87.333,87.342,87.333,87.34,12800000.0
2007-12-11 14:20:00,87.346,87.348,87.334,87.348,25600000.0
2007-12-11 14:21:00,87.352,87.36,87.35,87.36,29200000.0
2007-12-11 14:22:00,87.365,87.378,87.365,87.378,24000000.0
2007-12-11 14:23:00,87.382,87.391,87.377,87.391,48000000.0
2007-12-11 14:24:00,87.391,87.391,87.378,87.388,12800000.0
2007-12-11 14:25:00,87.391,87.399,87.387,87.392,12800000.0
2007-12-11 14:26:00,87.386,87.386,87.367,87.374,13200000.0
2007-12-11 14:27:00,87.369,87.372,87.364,87.371,17600000.0
2007-12-11 14:28:00,87.365,87.374,87.352,87.374,11200000.0
2007-12-11 14:29:00,87.39,87.39,87.379,87.389,36200000.0
2007-12-11 14:30:00,87.385,87.387,87.376,87.376,22800000.0
2007-12-11 14:31:00,87.379,87.383,87.378,87.378,20800000.0
2007-12-11 14:32:00,87.375,87.375,87.366,87.366,40000000.0
2007-12-11 14:33:00,87.375,87.375,87.369,87.37,24000000.0
2007-12-11 14:34:00,87.378,87.403,87.375,87.393,33600000.0
2007-12-11 14:35:00,87.401,87.413,87.401,87.411,14400000.0
2007-12-11 14:36:00,87.379,87.411,87.379,87.396,13200000.0
2007-12-11 14:37:00,87.405,87.409,87.401,87.402,11200000.0
2007-12-11 14:38:00,87.406,87.419,87.406,87.419,56000000.0
2007-12-11 14:39:00,87.422,87.424,87.407,87.413,12800000.0
2007-12-11 14:40:00,87.426,87.558,87.426,87.558,14400000.0
2007-12-11 14:41:00,87.574,87.576,87.569,87.576,56000000.0
2007-12-11 14:42:00,87.57,87.57,87.555,87.564,13200000.0
2007-12-11 14:43:00,87.586,87.596,87.586,87.587,25600000.0
2007-12-11 14:44:00,87.624,87.654,87.624,87.654,11200000.0
2007-12-11 14:45:00,87.687,87.703,87.687,87.703,11200000.0
2007-12-11 14:46:00,87.701,87.71,87.7,87.704,11200000.0
2007-12-11 14:47:00,87.698,87.698,87.677,87.687,16000000.0
2007-12-11 14:48:00,87.68,87.68,87.664,87.672,19200000.0
2007-12-11 14:49:00,87.659,87.659,87.624,87.624,31800000.0
2007-12-11 14:50:00,87.613,87.652,87.613,87.652,28800000.0
2007-12-11 14:51:00,87.658,87.687,87.658,87.687,32000000.0
2007-12-11 14:52:00,87.699,87.702,87.698,87.702,12800000.0
2007-12-11 14:53:00,87.708,87.714,87.705,87.711,17600000.0
2007-12-11 14:54:00,87.714,87.732,87.714,87.732,12800000.0
2007-12-11 14:55:00,87.72,87.72,87.706,87.706,16000000.0
2007-12-11 14:56:00,87.706,87.714,87.699,87.699,12800000.0
2007-12-11 14:57:00,87.708,87.708,87.682,87.682,12800000.0
2007-12-11 14:58:00,87.696,87.717,87.693,87.711,17600000.0
2007-12-11 14:59:00,87.71,87.71,87.685,87.685,16000000.0
2007-12-11 15:00:00,87.687,87.702,87.687,87.702,14400000.0
2007-12-11 15:01:00,87.694,87.708,87.694,87.699,12800000.0
2007-12-11 15:02:00,87.701,87.701,87.682,87.682,27600000.0
2007-12-11 15:03:00,87.676,87.676,87.651,87.651,12800000.0
2007-12-11 15:04:00,87.654,87.667,87.654,87.656,24000000.0
2007-12-11 15:05:00,87.653,87.66,87.647,87.66,11200000.0
2007-12-11 15:06:00,87.641,87.645,87.635,87.635,11200000.0
2007-12-11 15:07:00,87.655,87.662,87.64,87.662,25600000.0
2007-12-11 15:08:00,87.683,87.712,87.683,87.712,22400000.0
2007-12-11 15:09:00,87.696,87.696,87.678,87.678,16000000.0
2007-12-11 15:10:00,87.667,87.682,87.657,87.68,40000000.0
2007-12-11 15:11:00,87.683,87.683,87.673,87.678,32000000.0
2007-12-11 15:12:00,87.691,87.707,87.691,87.707,8000000.0
2007-12-11 15:13:00,87.718,87.739,87.718,87.739,45200000.0
2007-12-11 15:14:00,87.746,87.761,87.746,87.755,35200000.0
2007-12-11 15:15:00,87.758,87.773,87.758,87.773,22400000.0
2007-12-11 15:16:00,87.775,87.788,87.775,87.786,36800000.0
2007-12-11 15:17:00,87.797,87.804,87.795,87.796,22400000.0
2007-12-11 15:18:00,87.795,87.795,87.786,87.788,22400000.0
2007-12-11 15:19:00,87.788,87.799,87.788,87.799,16000000.0
2007-12-11 15:20:00,87.807,87.825,87.807,87.825,24000000.0
2007-12-11 15:21:00,87.835,87.839,87.826,87.826,14400000.0
2007-12-11 15:22:00,87.818,87.846,87.818,87.846,13800000.0
2007-12-11 15:23:00,87.867,87.867,87.854,87.854,47400000.0
2007-12-11 15:24:00,87.846,87.846,87.827,87.827,25600000.0
2007-12-11 15:25:00,87.803,87.824,87.789,87.789,27600000.0
2007-12-11 15:26:00,87.774,87.783,87.769,87.781,40000000.0
2007-12-11 15:27:00,87.791,87.798,87.791,87.797,28800000.0
2007-12-11 15:28:00,87.8,87.809,87.799,87.807,69200000.0
2007-12-11 15:29:00,87.807,87.807,87.715,87.802,46400000.0
2007-12-11 15:30:00,87.688,87.797,87.649,87.712,113800000.0
2007-12-11 15:31:00,87.81,87.815,87.806,87.812,61200000.0
2007-12-11 15:32:00,87.814,87.82,87.811,87.82,30400000.0
2007-12-11 15:33:00,87.818,87.824,87.804,87.804,30400000.0
2007-12-11 15:34:00,87.798,87.808,87.793,87.793,22400000.0
2007-12-11 15:35:00,87.804,87.805,87.785,87.785,34000000.0
2007-12-11 15:36:00,87.768,87.768,87.757,87.757,32000000.0
2007-12-11 15:37:00,87.757,87.762,87.756,87.762,30800000.0
2007-12-11 15:38:00,87.762,87.762,87.748,87.748,59200000.0
2007-12-11 15:39:00,87.761,87.774,87.758,87.774,36800000.0
2007-12-11 15:40:00,87.781,87.782,87.769,87.77,35600000.0
2007-12-11 15:41:00,87.768,87.773,87.763,87.773,25600000.0
2007-12-11 15:42:00,87.773,87.773,87.764,87.772,42600000.0
2007-12-11 15:43:00,87.773,87.784,87.773,87.782,26600000.0
2007-12-11 15:44:00,87.791,87.791,87.774,87.774,27600000.0
2007-12-11 15:45:00,87.77,87.77,87.75,87.759,16000000.0
2007-12-11 15:46:00,87.75,87.757,87.744,87.757,14400000.0
2007-12-11 15:47:00,87.755,87.755,87.745,87.745,30400000.0
2007-12-11 15:48:00,87.746,87.757,87.746,87.753,26600000.0
2007-12-11 15:49:00,87.762,87.778,87.762,87.773,11200000.0
2007-12-11 15:50:00,87.776,87.776,87.776,87.776,3200000.0
2007-12-11 15:51:00,87.767,87.777,87.763,87.777,42600000.0
2007-12-11 15:52:00,87.784,87.791,87.78,87.78,20800000.0
2007-12-11 15:53:00,87.783,87.783,87.771,87.783,23400000.0
2007-12-11 15:54:00,87.785,87.787,87.78,87.781,29200000.0
2007-12-11 15:55:00,87.784,87.806,87.784,87.806,24200000.0
2007-12-11 15:56:00,87.808,87.815,87.806,87.815,51200000.0
2007-12-11 15:57:00,87.803,87.803,87.782,87.782,13200000.0
2007-12-11 15:58:00,87.781,87.781,87.771,87.779,19200000.0
2007-12-11 15:59:00,87.789,87.81,87.789,87.81,36800000.0
2007-12-11 16:00:00,87.793,87.793,87.769,87.769,51600000.0
2007-12-11 16:01:00,87.781,87.785,87.765,87.773,40800000.0
2007-12-11 16:02:00,87.782,87.782,87.769,87.771,22800000.0
2007-12-11 16:03:00,87.772,87.78,87.771,87.78,64000000.0
2007-12-11 16:04:00,87.768,87.768,87.76,87.76,44800000.0
2007-12-11 16:05:00,87.759,87.761,87.747,87.753,48000000.0
2007-12-11 16:06:00,87.757,87.757,87.732,87.732,35600000.0
2007-12-11 16:07:00,87.721,87.721,87.688,87.688,32000000.0
2007-12-11 16:08:00,87.693,87.698,87.683,87.698,44800000.0
2007-12-11 16:09:00,87.702,87.702,87.679,87.679,44800000.0
2007-12-11 16:10:00,87.68,87.693,87.68,87.692,41600000.0
2007-12-11 16:11:00,87.693,87.694,87.667,87.667,14400000.0
2007-12-11 16:12:00,87.689,87.691,87.682,87.682,56000000.0
2007-12-11 16:13:00,87.686,87.686,87.663,87.679,11200000.0
2007-12-11 16:14:00,87.684,87.688,87.68,87.68,49600000.0
2007-12-11 16:15:00,87.677,87.686,87.676,87.685,58600000.0
2007-12-11 16:16:00,87.684,87.694,87.681,87.688,17600000.0
2007-12-11 16:17:00,87.687,87.69,87.679,87.689,38400000.0
2007-12-11 16:18:00,87.688,87.697,87.686,87.686,38400000.0
2007-12-11 16:19:00,87.675,87.689,87.675,87.689,22400000.0
2007-12-11 16:20:00,87.677,87.677,87.666,87.675,11200000.0
2007-12-11 16:21:00,87.669,87.669,87.658,87.658,27200000.0
2007-12-11 16:22:00,87.662,87.662,87.651,87.655,41000000.0
2007-12-11 16:23:00,87.658,87.686,87.658,87.68,43200000.0
2007-12-11 16:24:00,87.673,87.674,87.661,87.663,17600000.0
2007-12-11 16:25:00,87.664,87.674,87.65,87.674,33000000.0
2007-12-11 16:26:00,87.676,87.676,87.649,87.658,17600000.0
2007-12-11 16:27:00,87.649,87.649,87.607,87.607,35200000.0
2007-12-11 16:28:00,87.607,87.639,87.607,87.639,26600000.0
2007-12-11 16:29:00,87.647,87.649,87.636,87.649,11200000.0
2007-12-11 16:30:00,87.651,87.653,87.644,87.647,43200000.0
2007-12-11 16:31:00,87.65,87.658,87.649,87.653,41600000.0
2007-12-11 16:32:00,87.655,87.666,87.654,87.666,12800000.0
2007-12-11 16:33:00,87.653,87.655,87.643,87.655,27200000.0
2007-12-11 16:34:00,87.661,87.666,87.653,87.663,35200000.0
2007-12-11 16:35:00,87.662,87.67,87.657,87.67,52800000.0
2007-12-11 16:36:00,87.671,87.671,87.651,87.661,51600000.0
2007-12-11 16:37:00,87.653,87.654,87.638,87.638,41600000.0
2007-12-11 16:38:00,87.616,87.617,87.606,87.609,39400000.0
2007-12-11 16:39:00,87.595,87.595,87.547,87.547,35200000.0
2007-12-11 16:40:00,87.536,87.547,87.526,87.545,56000000.0
2007-12-11 16:41:00,87.562,87.589,87.562,87.589,73200000.0
2007-12-11 16:42:00,87.584,87.592,87.576,87.58,54400000.0
2007-12-11 16:43:00,87.586,87.604,87.586,87.594,17600000.0
2007-12-11 16:44:00,87.606,87.61,87.603,87.609,11000000.0
2007-12-11 16:45:00,87.598,87.607,87.593,87.602,58800000.0
2007-12-11 16:46:00,87.607,87.607,87.574,87.574,12800000.0
2007-12-11 16:47:00,87.564,87.574,87.546,87.571,70400000.0
2007-12-11 16:48:00,87.565,87.581,87.564,87.581,52800000.0
2007-12-11 16:49:00,87.591,87.591,87.571,87.571,36800000.0
2007-12-11 16:50:00,87.571,87.578,87.566,87.575,75600000.0
2007-12-11 16:51:00,87.563,87.574,87.563,87.566,31400000.0
2007-12-11 16:52:00,87.565,87.603,87.565,87.603,46400000.0
2007-12-11 16:53:00,87.632,87.667,87.632,87.667,29800000.0
2007-12-11 16:54:00,87.664,87.664,87.623,87.627,11200000.0
2007-12-11 16:55:00,87.627,87.627,87.611,87.624,27200000.0
2007-12-11 16:56:00,87.633,87.637,87.624,87.626,37200000.0
2007-12-11 16:57:00,87.617,87.617,87.598,87.601,19200000.0
2007-12-11 16:58:00,87.607,87.607,87.567,87.58,12800000.0
2007-12-11 16:59:00,87.557,87.562,87.548,87.556,51200000.0
2007-12-11 17:00:00,87.545,87.568,87.544,87.568,50400000.0
2007-12-11 17:01:00,87.575,87.628,87.575,87.628,39400000.0
2007-12-11 17:02:00,87.62,87.62,87.607,87.609,32400000.0
2007-12-11 17:03:00,87.602,87.602,87.578,87.593,46000000.0
2007-12-11 17:04:00,87.611,87.618,87.603,87.603,41600000.0
2007-12-11 17:05:00,87.62,87.62,87.604,87.612,54200000.0
2007-12-11 17:06:00,87.616,87.632,87.616,87.631,60000000.0
2007-12-11 17:07:00,87.627,87.632,87.614,87.615,35200000.0
2007-12-11 17:08:00,87.605,87.62,87.601,87.601,69200000.0
2007-12-11 17:09:00,87.585,87.609,87.585,87.609,58800000.0
2007-12-11 17:10:00,87.618,87.624,87.609,87.621,25600000.0
2007-12-11 17:11:00,87.612,87.612,87.595,87.595,38400000.0
2007-12-11 17:12:00,87.575,87.596,87.573,87.596,25000000.0
2007-12-11 17:13:00,87.581,87.581,87.57,87.57,28800000.0
2007-12-11 17:14:00,87.567,87.573,87.559,87.573,22800000.0
2007-12-11 17:15:00,87.565,87.572,87.559,87.559,19200000.0
2007-12-11 17:16:00,87.549,87.549,87.534,87.539,17600000.0
2007-12-11 17:17:00,87.545,87.545,87.535,87.535,38400000.0
2007-12-11 17:18:00,87.533,87.534,87.508,87.508,57000000.0
2007-12-11 17:19:00,87.498,87.505,87.491,87.491,24000000.0
2007-12-11 17:20:00,87.483,87.484,87.463,87.463,16000000.0
2007-12-11 17:21:00,87.466,87.466,87.405,87.405,28800000.0
2007-12-11 17:22:00,87.387,87.411,87.387,87.404,19200000.0
2007-12-11 17:23:00,87.408,87.42,87.407,87.42,11200000.0
2007-12-11 17:24:00,87.437,87.437,87.418,87.432,12800000.0
2007-12-11 17:25:00,87.448,87.476,87.448,87.476,17600000.0
2007-12-11 17:26:00,87.491,87.501,87.488,87.491,35200000.0
2007-12-11 17:27:00,87.494,87.495,87.487,87.491,46400000.0
2007-12-11 17:28:00,87.48,87.48,87.454,87.454,32000000.0
2007-12-11 17:29:00,87.451,87.451,87.43,87.43,27200000.0
2007-12-11 17:30:00,87.425,87.443,87.424,87.424,17600000.0
2007-12-11 17:31:00,87.455,87.459,87.442,87.459,88000000.0
2007-12-11 17:32:00,87.476,87.479,87.462,87.462,52800000.0
2007-12-11 17:33:00,87.451,87.461,87.45,87.451,36800000.0
2007-12-11 17:34:00,87.458,87.459,87.443,87.451,63400000.0
2007-12-11 17:35:00,87.465,87.471,87.463,87.471,43600000.0
2007-12-11 17:36:00,87.467,87.478,87.467,87.468,34400000.0
2007-12-11 17:37:00,87.478,87.481,87.472,87.473,16000000.0
2007-12-11 17:38:00,87.461,87.48,87.451,87.474,35600000.0
2007-12-11 17:39:00,87.478,87.478,87.466,87.466,16800000.0
2007-12-11 17:40:00,87.463,87.463,87.437,87.437,75600000.0
2007-12-11 17:41:00,87.443,87.443,87.418,87.418,12800000.0
2007-12-11 17:42:00,87.412,87.419,87.411,87.414,12800000.0
2007-12-11 17:43:00,87.414,87.419,87.404,87.418,17600000.0
2007-12-11 17:44:00,87.414,87.427,87.412,87.426,30400000.0
2007-12-11 17:45:00,87.427,87.438,87.427,87.438,30400000.0
2007-12-11 17:46:00,87.435,87.435,87.423,87.423,42000000.0
2007-12-11 17:47:00,87.449,87.449,87.411,87.411,57600000.0
2007-12-11 17:48:00,87.383,87.383,87.341,87.352,57600000.0
2007-12-11 17:49:00,87.359,87.359,87.34,87.34,46400000.0
2007-12-11 17:50:00,87.331,87.331,87.316,87.327,12800000.0
2007-12-11 17:51:00,87.334,87.375,87.334,87.375,49600000.0
2007-12-11 17:52:00,87.375,87.384,87.373,87.384,43200000.0
2007-12-11 17:53:00,87.396,87.402,87.392,87.395,33600000.0
2007-12-11 17:54:00,87.38,87.38,87.365,87.374,38400000.0
2007-12-11 17:55:00,87.377,87.395,87.377,87.395,40000000.0
2007-12-11 17:56:00,87.4,87.411,87.394,87.411,44800000.0
2007-12-11 17:57:00,87.421,87.432,87.415,87.416,36800000.0
2007-12-11 17:58:00,87.401,87.405,87.392,87.392,17600000.0
2007-12-11 17:59:00,87.403,87.403,87.356,87.356,62400000.0
2007-12-11 18:00:00,87.337,87.357,87.337,87.353,51600000.0
2007-12-11 18:01:00,87.357,87.376,87.357,87.364,32400000.0
2007-12-11 18:02:00,87.367,87.367,87.357,87.361,24400000.0
2007-12-11 18:03:00,87.376,87.386,87.374,87.386,36800000.0
2007-12-11 18:04:00,87.378,87.382,87.367,87.382,34000000.0
2007-12-11 18:05:00,87.377,87.377,87.321,87.321,12800000.0
2007-12-11 18:06:00,87.318,87.318,87.307,87.308,30400000.0
2007-12-11 18:07:00,87.305,87.31,87.3,87.307,11200000.0
2007-12-11 18:08:00,87.293,87.304,87.292,87.304,85600000.0
2007-12-11 18:09:00,87.303,87.317,87.296,87.317,33600000.0
2007-12-11 18:10:00,87.351,87.36,87.348,87.35,15400000.0
2007-12-11 18:11:00,87.358,87.388,87.357,87.388,12200000.0
2007-12-11 18:12:00,87.385,87.385,87.363,87.368,12800000.0
2007-12-11 18:13:00,87.37,87.424,87.37,87.424,27200000.0
2007-12-11 18:14:00,87.441,87.443,87.435,87.435,19200000.0
2007-12-11 18:15:00,87.426,87.426,87.411,87.412,29800000.0
2007-12-11 18:16:00,87.421,87.426,87.41,87.41,56000000.0
2007-12-11 18:17:00,87.412,87.43,87.412,87.423,43200000.0
2007-12-11 18:18:00,87.424,87.432,87.424,87.429,29800000.0
2007-12-11 18:19:00,87.429,87.429,87.41,87.412,45800000.0
2007-12-11 18:20:00,87.409,87.43,87.409,87.409,44000000.0
2007-12-11 18:21:00,87.391,87.392,87.383,87.387,12800000.0
2007-12-11 18:22:00,87.38,87.38,87.369,87.371,33600000.0
2007-12-11 18:23:00,87.362,87.366,87.351,87.366,46400000.0
2007-12-11 18:24:00,87.382,87.382,87.366,87.366,52800000.0
2007-12-11 18:25:00,87.362,87.379,87.359,87.372,32400000.0
2007-12-11 18:26:00,87.35,87.368,87.35,87.367,30400000.0
2007-12-11 18:27:00,87.37,87.37,87.361,87.369,33600000.0
2007-12-11 18:28:00,87.384,87.385,87.363,87.363,12800000.0
2007-12-11 18:29:00,87.363,87.402,87.363,87.402,25600000.0
2007-12-11 18:30:00,87.413,87.428,87.411,87.416,37200000.0
2007-12-11 18:31:00,87.4,87.4,87.384,87.384,11200000.0
2007-12-11 18:32:00,87.379,87.401,87.379,87.39,69000000.0
2007-12-11 18:33:00,87.384,87.384,87.367,87.374,32000000.0
2007-12-11 18:34:00,87.38,87.38,87.366,87.37,19200000.0
2007-12-11 18:35:00,87.353,87.359,87.345,87.346,42600000.0
2007-12-11 18:36:00,87.367,87.367,87.356,87.36,68600000.0
2007-12-11 18:37:00,87.362,87.378,87.36,87.378,36800000.0
2007-12-11 18:38:00,87.369,87.375,87.355,87.356,49600000.0
2007-12-11 18:39:00,87.354,87.354,87.342,87.352,76800000.0
2007-12-11 18:40:00,87.35,87.358,87.343,87.358,65600000.0
2007-12-11 18:41:00,87.366,87.373,87.361,87.364,71400000.0
2007-12-11 18:42:00,87.357,87.362,87.351,87.353,79200000.0
2007-12-11 18:43:00,87.352,87.352,87.34,87.343,49600000.0
2007-12-11 18:44:00,87.341,87.355,87.338,87.351,29800000.0
2007-12-11 18:45:00,87.357,87.357,87.342,87.35,12800000.0
2007-12-11 18:46:00,87.365,87.377,87.365,87.372,12800000.0
2007-12-11 18:47:00,87.364,87.369,87.358,87.358,14400000.0
2007-12-11 18:48:00,87.363,87.381,87.363,87.37,28800000.0
2007-12-11 18:49:00,87.372,87.385,87.37,87.385,24000000.0
2007-12-11 18:50:00,87.388,87.398,87.388,87.393,45000000.0
2007-12-11 18:51:00,87.391,87.391,87.381,87.387,12800000.0
2007-12-11 18:52:00,87.382,87.403,87.382,87.402,19200000.0
2007-12-11 18:53:00,87.418,87.444,87.418,87.444,30400000.0
2007-12-11 18:54:00,87.451,87.491,87.451,87.491,19200000.0
2007-12-11 18:55:00,87.497,87.497,87.474,87.474,22400000.0
2007-12-11 18:56:00,87.475,87.475,87.461,87.47,16000000.0
2007-12-11 18:57:00,87.48,87.484,87.471,87.477,19200000.0
2007-12-11 18:58:00,87.459,87.465,87.455,87.455,32000000.0
2007-12-11 18:59:00,87.448,87.456,87.447,87.454,32400000.0
2007-12-11 19:00:00,87.445,87.449,87.444,87.447,14400000.0
2007-12-11 19:01:00,87.433,87.433,87.416,87.416,19200000.0
2007-12-11 19:02:00,87.426,87.438,87.426,87.431,43200000.0
2007-12-11 19:03:00,87.427,87.431,87.425,87.43,14400000.0
2007-12-11 19:04:00,87.431,87.44,87.429,87.43,17600000.0
2007-12-11 19:05:00,87.409,87.431,87.403,87.429,22400000.0
2007-12-11 19:06:00,87.419,87.419,87.401,87.407,56000000.0
2007-12-11 19:07:00,87.415,87.424,87.413,87.424,35200000.0
2007-12-11 19:08:00,87.441,87.447,87.431,87.431,22400000.0
2007-12-11 19:09:00,87.426,87.454,87.426,87.452,12800000.0
2007-12-11 19:10:00,87.467,87.473,87.462,87.473,17600000.0
2007-12-11 19:11:00,87.473,87.473,87.441,87.441,29800000.0
2007-12-11 19:12:00,87.44,87.443,87.435,87.435,24400000.0
2007-12-11 19:13:00,87.425,87.447,87.425,87.447,12800000.0
2007-12-11 19:14:00,87.446,87.446,87.425,87.429,12800000.0
2007-12-11 19:15:00,87.421,87.433,87.417,87.425,16000000.0
2007-12-11 19:16:00,87.414,87.414,87.39,87.403,12800000.0
2007-12-11 19:17:00,87.424,87.437,87.424,87.437,14400000.0
2007-12-11 19:18:00,87.427,87.435,87.427,87.434,32000000.0
2007-12-11 19:19:00,87.435,87.435,87.418,87.427,11600000.0
2007-12-11 19:20:00,87.447,87.449,87.436,87.446,14400000.0
2007-12-11 19:21:00,87.443,87.443,87.434,87.438,17600000.0
2007-12-11 19:22:00,87.442,87.444,87.421,87.444,14400000.0
2007-12-11 19:23:00,87.435,87.435,87.42,87.432,16000000.0
2007-12-11 19:24:00,87.445,87.445,87.428,87.445,48000000.0
2007-12-11 19:25:00,87.466,87.466,87.444,87.445,11200000.0
2007-12-11 19:26:00,87.438,87.447,87.434,87.447,41600000.0
2007-12-11 19:27:00,87.446,87.457,87.446,87.456,14400000.0
2007-12-11 19:28:00,87.457,87.459,87.448,87.456,12200000.0
2007-12-11 19:29:00,87.452,87.459,87.442,87.448,12200000.0
2007-12-11 19:30:00,87.461,87.481,87.461,87.481,11200000.0
2007-12-11 19:31:00,87.479,87.479,87.462,87.471,12800000.0
2007-12-11 19:32:00,87.462,87.462,87.452,87.456,11200000.0
2007-12-11 19:33:00,87.468,87.471,87.467,87.47,12800000.0
2007-12-11 19:34:00,87.464,87.469,87.457,87.457,12800000.0
2007-12-11 19:35:00,87.458,87.467,87.448,87.451,17600000.0
2007-12-11 19:36:00,87.435,87.435,87.399,87.399,16000000.0
2007-12-11 19:37:00,87.38,87.409,87.38,87.409,11200000.0
2007-12-11 19:38:00,87.42,87.435,87.42,87.433,11200000.0
2007-12-11 19:39:00,87.425,87.479,87.425,87.479,12800000.0
2007-12-11 19:40:00,87.484,87.498,87.484,87.491,11200000.0
2007-12-11 19:41:00,87.467,87.483,87.461,87.483,11200000.0
2007-12-11 19:42:00,87.48,87.491,87.48,87.491,11200000.0
2007-12-11 19:43:00,87.487,87.493,87.486,87.487,19200000.0
2007-12-11 19:44:00,87.49,87.509,87.49,87.49,11200000.0
2007-12-11 19:45:00,87.473,87.495,87.473,87.488,16000000.0
2007-12-11 19:46:00,87.478,87.481,87.473,87.477,14400000.0
2007-12-11 19:47:00,87.476,87.487,87.469,87.487,17600000.0
2007-12-11 19:48:00,87.454,87.468,87.45,87.466,12800000.0
2007-12-11 19:49:00,87.469,87.473,87.464,87.464,30400000.0
2007-12-11 19:50:00,87.462,87.468,87.462,87.465,12800000.0
2007-12-11 19:51:00,87.458,87.46,87.439,87.456,12800000.0
2007-12-11 19:52:00,87.418,87.442,87.418,87.427,16400000.0
2007-12-11 19:53:00,87.46,87.46,87.454,87.46,12800000.0
2007-12-11 19:54:00,87.466,87.47,87.454,87.454,12800000.0
2007-12-11 19:55:00,87.45,87.45,87.438,87.438,11200000.0
2007-12-11 19:56:00,87.423,87.425,87.41,87.411,16000000.0
2007-12-11 19:57:00,87.407,87.407,87.387,87.387,12800000.0
2007-12-11 19:58:00,87.382,87.418,87.382,87.418,11200000.0
2007-12-11 19:59:00,87.427,87.43,87.42,87.42,12800000.0
2007-12-11 20:00:00,87.425,87.426,87.415,87.421,17600000.0
2007-12-11 20:01:00,87.418,87.423,87.418,87.423,11200000.0
2007-12-11 20:02:00,87.406,87.416,87.406,87.415,17600000.0
2007-12-11 20:03:00,87.401,87.401,87.38,87.38,16400000.0
2007-12-11 20:04:00,87.377,87.384,87.373,87.383,30400000.0
2007-12-11 20:05:00,87.376,87.376,87.358,87.361,12800000.0
2007-12-11 20:06:00,87.38,87.45,87.38,87.45,11200000.0
2007-12-11 20:07:00,87.412,87.412,87.403,87.405,17000000.0
2007-12-11 20:08:00,87.411,87.412,87.384,87.392,37800000.0
2007-12-11 20:09:00,87.386,87.386,87.372,87.372,11200000.0
2007-12-11 20:10:00,87.372,87.38,87.37,87.372,12800000.0
2007-12-11 20:11:00,87.363,87.363,87.345,87.345,11200000.0
2007-12-11 20:12:00,87.359,87.365,87.359,87.362,11200000.0
2007-12-11 20:13:00,87.359,87.359,87.339,87.35,27200000.0
2007-12-11 20:14:00,87.354,87.355,87.291,87.353,14400000.0
2007-12-11 20:15:00,87.343,87.366,87.343,87.355,17600000.0
2007-12-11 20:16:00,87.363,87.363,87.331,87.331,28800000.0
2007-12-11 20:17:00,87.347,87.374,87.347,87.374,34000000.0
2007-12-11 20:18:00,87.353,87.366,87.353,87.362,8000000.0
2007-12-11 20:19:00,87.367,87.389,87.367,87.389,11200000.0
2007-12-11 20:20:00,87.372,87.399,87.372,87.39,19200000.0
2007-12-11 20:21:00,87.404,87.42,87.398,87.42,16000000.0
2007-12-11 20:22:00,87.415,87.423,87.412,87.412,14800000.0
2007-12-11 20:23:00,87.424,87.432,87.42,87.42,12800000.0
2007-12-11 20:24:00,87.412,87.418,87.397,87.397,16000000.0
2007-12-11 20:25:00,87.418,87.431,87.418,87.431,11200000.0
2007-12-11 20:26:00,87.426,87.426,87.398,87.398,15400000.0
2007-12-11 20:27:00,87.396,87.404,87.396,87.401,12800000.0
2007-12-11 20:28:00,87.407,87.414,87.4,87.414,11200000.0
2007-12-11 20:29:00,87.395,87.405,87.393,87.393,12800000.0
2007-12-11 20:30:00,87.397,87.404,87.393,87.401,27200000.0
2007-12-11 20:31:00,87.398,87.398,87.385,87.388,8000000.0
2007-12-11 20:32:00,87.385,87.411,87.385,87.411,10600000.0
2007-12-11 20:33:00,87.401,87.404,87.388,87.404,12800000.0
2007-12-11 20:34:00,87.406,87.416,87.406,87.407,11200000.0
2007-12-11 20:35:00,87.412,87.412,87.405,87.405,11200000.0
2007-12-11 20:36:00,87.397,87.407,87.391,87.397,16400000.0
2007-12-11 20:37:00,87.396,87.396,87.387,87.396,8000000.0
2007-12-11 20:38:00,87.405,87.418,87.403,87.416,12800000.0
2007-12-11 20:39:00,87.436,87.461,87.436,87.459,14400000.0
2007-12-11 20:40:00,87.438,87.448,87.435,87.437,11200000.0
2007-12-11 20:41:00,87.44,87.463,87.44,87.463,14800000.0
2007-12-11 20:42:00,87.468,87.48,87.466,87.48,11200000.0
2007-12-11 20:43:00,87.479,87.479,87.444,87.444,14400000.0
2007-12-11 20:44:00,87.427,87.427,87.398,87.403,11200000.0
2007-12-11 20:45:00,87.406,87.41,87.404,87.406,12800000.0
2007-12-11 20:46:00,87.418,87.437,87.418,87.437,14400000.0
2007-12-11 20:47:00,87.453,87.467,87.453,87.46,12800000.0
2007-12-11 20:48:00,87.461,87.461,87.454,87.455,17600000.0
2007-12-11 20:49:00,87.447,87.447,87.436,87.436,11200000.0
2007-12-11 20:50:00,87.44,87.44,87.427,87.435,14400000.0
2007-12-11 20:51:00,87.437,87.437,87.423,87.423,28200000.0
2007-12-11 20:52:00,87.406,87.406,87.393,87.397,11200000.0
2007-12-11 20:53:00,87.402,87.402,87.397,87.401,16000000.0
2007-12-11 20:54:00,87.4,87.403,87.4,87.402,8000000.0
2007-12-11 20:55:00,87.406,87.417,87.397,87.414,11600000.0
2007-12-11 20:56:00,87.411,87.43,87.407,87.43,12800000.0
2007-12-11 20:57:00,87.432,87.432,87.427,87.428,12800000.0
2007-12-11 20:58:00,87.42,87.423,87.401,87.404,16000000.0
2007-12-11 20:59:00,87.425,87.438,87.425,87.435,11200000.0
2007-12-11 21:00:00,87.448,87.462,87.445,87.462,17600000.0
2007-12-11 21:01:00,87.455,87.498,87.455,87.498,11200000.0
2007-12-11 21:02:00,87.516,87.524,87.516,87.522,16000000.0
2007-12-11 21:03:00,87.536,87.541,87.528,87.541,12200000.0
2007-12-11 21:04:00,87.52,87.53,87.512,87.512,16000000.0
2007-12-11 21:05:00,87.52,87.552,87.52,87.537,12800000.0
2007-12-11 21:06:00,87.557,87.569,87.557,87.558,11200000.0
2007-12-11 21:07:00,87.553,87.571,87.547,87.563,14400000.0
2007-12-11 21:08:00,87.577,87.577,87.55,87.563,15400000.0
2007-12-11 21:09:00,87.563,87.568,87.555,87.567,14400000.0
2007-12-11 21:10:00,87.56,87.568,87.56,87.564,12800000.0
2007-12-11 21:11:00,87.581,87.581,87.563,87.563,12800000.0
2007-12-11 21:12:00,87.554,87.562,87.554,87.562,12800000.0
2007-12-11 21:13:00,87.538,87.578,87.538,87.577,16000000.0
2007-12-11 21:14:00,87.572,87.572,87.484,87.484,12800000.0
2007-12-11 21:15:00,87.478,87.478,87.383,87.387,11200000.0
2007-12-11 21:16:00,87.379,87.379,87.06,87.06,18600000.0
2007-12-11 21:17:00,86.959,86.959,86.866,86.875,13800000.0
2007-12-11 21:18:00,86.971,87.028,86.942,87.028,15800000.0
2007-12-11 21:19:00,86.981,87.033,86.981,87.033,11200000.0
2007-12-11 21:20:00,87.072,87.107,86.937,86.937,14400000.0
2007-12-11 21:21:00,86.858,86.858,86.803,86.803,17600000.0
2007-12-11 21:22:00,86.731,86.739,86.616,86.616,12800000.0
2007-12-11 21:23:00,86.474,86.474,85.859,85.859,12800000.0
2007-12-11 21:24:00,85.828,85.978,85.828,85.978,10600000.0
2007-12-11 21:25:00,86.057,86.196,86.031,86.196,17600000.0
2007-12-11 21:26:00,86.255,86.313,86.255,86.313,24000000.0
2007-12-11 21:27:00,86.341,86.391,86.341,86.391,22800000.0
2007-12-11 21:28:00,86.384,86.384,86.31,86.31,11200000.0
2007-12-11 21:29:00,86.291,86.331,86.291,86.331,27200000.0
2007-12-11 21:30:00,86.34,86.34,86.24,86.24,12800000.0
2007-12-11 21:31:00,86.22,86.229,86.213,86.229,16000000.0
2007-12-11 21:32:00,86.235,86.235,86.189,86.189,14400000.0
2007-12-11 21:33:00,86.207,86.245,86.194,86.245,11200000.0
2007-12-11 21:34:00,86.254,86.309,86.254,86.306,17600000.0
2007-12-11 21:35:00,86.316,86.316,86.259,86.259,14400000.0
2007-12-11 21:36:00,86.223,86.223,86.14,86.141,11200000.0
2007-12-11 21:37:00,86.103,86.103,85.948,85.948,16000000.0
2007-12-11 21:38:00,85.892,85.899,85.813,85.813,12800000.0
2007-12-11 21:39:00,85.917,85.951,85.907,85.951,12200000.0
2007-12-11 21:40:00,85.97,85.994,85.97,85.994,11200000.0
2007-12-11 21:41:00,85.964,85.964,85.859,85.859,11200000.0
2007-12-11 21:42:00,85.813,85.813,85.727,85.727,14400000.0
2007-12-11 21:43:00,85.723,85.723,85.678,85.678,14400000.0
2007-12-11 21:44:00,85.658,85.707,85.647,85.707,12800000.0
2007-12-11 21:45:00,85.736,85.767,85.736,85.767,17600000.0
2007-12-11 21:46:00,85.832,85.873,85.823,85.873,14400000.0
2007-12-11 21:47:00,85.855,85.909,85.841,85.909,11200000.0
2007-12-11 21:48:00,85.891,85.927,85.889,85.927,35600000.0
2007-12-11 21:49:00,85.935,85.951,85.935,85.948,11200000.0
2007-12-11 21:50:00,85.966,85.966,85.946,85.957,12800000.0
2007-12-11 21:51:00,85.975,85.988,85.975,85.981,17600000.0
2007-12-11 21:52:00,85.986,86.019,85.98,86.019,11200000.0
2007-12-11 21:53:00,86.023,86.023,85.976,85.976,11200000.0
2007-12-11 21:54:00,86.008,86.112,86.008,86.112,11200000.0
2007-12-11 21:55:00,86.1,86.157,86.086,86.157,12800000.0
2007-12-11 21:56:00,86.181,86.204,86.181,86.182,12800000.0
2007-12-11 21:57:00,86.163,86.163,86.034,86.034,17600000.0
2007-12-11 21:58:00,86.01,86.02,86.005,86.02,17600000.0
2007-12-11 21:59:00,86.044,86.051,86.034,86.034,12800000.0
2007-12-11 22:00:00,85.995,85.995,85.965,85.974,17600000.0
2007-12-11 22:01:00,85.923,85.923,85.833,85.833,11200000.0
2007-12-11 22:02:00,85.791,85.791,85.705,85.705,11200000.0
2007-12-11 22:03:00,85.743,85.749,85.707,85.707,17600000.0
2007-12-11 22:04:00,85.73,85.853,85.73,85.853,16000000.0
2007-12-11 22:05:00,85.827,85.832,85.81,85.815,11200000.0
2007-12-11 22:06:00,85.796,85.809,85.786,85.809,12800000.0
2007-12-11 22:07:00,85.811,85.824,85.794,85.813,16000000.0
2007-12-11 22:08:00,85.827,85.838,85.817,85.836,16000000.0
2007-12-11 22:09:00,85.795,85.8,85.783,85.8,12800000.0
2007-12-11 22:10:00,85.791,85.805,85.778,85.778,12800000.0
2007-12-11 22:11:00,85.774,85.788,85.774,85.787,11200000.0
2007-12-11 22:12:00,85.792,85.8,85.783,85.8,12800000.0
2007-12-11 22:13:00,85.776,85.776,85.732,85.745,12800000.0
2007-12-11 22:14:00,85.74,85.754,85.722,85.741,12800000.0
2007-12-11 22:15:00,85.725,85.74,85.723,85.74,14400000.0
2007-12-11 22:16:00,85.763,85.783,85.735,85.735,13200000.0
2007-12-11 22:17:00,85.725,85.742,85.677,85.74,9600000.0
2007-12-11 22:18:00,85.704,85.704,85.672,85.672,9600000.0
2007-12-11 22:19:00,85.659,85.679,85.659,85.662,11200000.0
2007-12-11 22:20:00,85.643,85.646,85.613,85.613,12800000.0
2007-12-11 22:21:00,85.6,85.616,85.574,85.574,11200000.0
2007-12-11 22:22:00,85.557,85.557,85.532,85.532,12800000.0
2007-12-11 22:23:00,85.486,85.486,85.363,85.363,12800000.0
2007-12-11 22:24:00,85.335,85.369,85.335,85.369,11200000.0
2007-12-11 22:25:00,85.385,85.471,85.382,85.471,16000000.0
2007-12-11 22:26:00,85.503,85.566,85.503,85.566,11200000.0
2007-12-11 22:27:00,85.558,85.57,85.557,85.57,12800000.0
2007-12-11 22:28:00,85.592,85.606,85.592,85.593,11200000.0
2007-12-11 22:29:00,85.587,85.587,85.553,85.583,16000000.0
2007-12-11 22:30:00,85.618,85.7,85.618,85.7,17600000.0
2007-12-11 22:31:00,85.715,85.723,85.713,85.717,10600000.0
2007-12-11 22:32:00,85.691,85.691,85.663,85.681,12800000.0
2007-12-11 22:33:00,85.679,85.679,85.654,85.659,11200000.0
2007-12-11 22:34:00,85.642,85.654,85.629,85.654,12800000.0
2007-12-11 22:35:00,85.651,85.673,85.651,85.667,12200000.0
2007-12-11 22:36:00,85.674,85.674,85.661,85.67,17600000.0
2007-12-11 22:37:00,85.667,85.667,85.651,85.651,26400000.0
2007-12-11 22:38:00,85.682,85.682,85.656,85.662,17600000.0
2007-12-11 22:39:00,85.614,85.627,85.595,85.595,12800000.0
2007-12-11 22:40:00,85.57,85.577,85.555,85.569,17600000.0
2007-12-11 22:41:00,85.567,85.615,85.567,85.615,11200000.0
2007-12-11 22:42:00,85.625,85.64,85.616,85.635,17600000.0
2007-12-11 22:43:00,85.632,85.665,85.632,85.665,15400000.0
2007-12-11 22:44:00,85.654,85.654,85.617,85.617,12800000.0
2007-12-11 22:45:00,85.609,85.609,85.582,85.601,16000000.0
2007-12-11 22:46:00,85.593,85.593,85.546,85.546,11200000.0
2007-12-11 22:47:00,85.529,85.535,85.518,85.52,17600000.0
2007-12-11 22:48:00,85.519,85.523,85.499,85.499,11200000.0
2007-12-11 22:49:00,85.454,85.454,85.403,85.405,12800000.0
2007-12-11 22:50:00,85.4,85.429,85.4,85.429,11200000.0
2007-12-11 22:51:00,85.427,85.434,85.423,85.425,11200000.0
2007-12-11 22:52:00,85.419,85.44,85.419,85.437,11200000.0
2007-12-11 22:53:00,85.435,85.453,85.435,85.448,11200000.0
2007-12-11 22:54:00,85.464,85.483,85.459,85.483,12800000.0
2007-12-11 22:55:00,85.474,85.475,85.458,85.466,12800000.0
2007-12-11 22:56:00,85.453,85.453,85.428,85.442,17600000.0
2007-12-11 22:57:00,85.452,85.453,85.444,85.446,17600000.0
2007-12-11 22:58:00,85.428,85.44,85.42,85.42,14400000.0
2007-12-11 22:59:00,85.392,85.449,85.392,85.449,17600000.0
2007-12-11 23:00:00,85.458,85.458,85.434,85.448,17600000.0
2007-12-11 23:01:00,85.452,85.463,85.446,85.449,14400000.0
2007-12-11 23:02:00,85.447,85.457,85.441,85.445,17600000.0
2007-12-11 23:03:00,85.444,85.453,85.428,85.453,16000000.0
2007-12-11 23:04:00,85.445,85.446,85.43,85.43,11200000.0
2007-12-11 23:05:00,85.422,85.428,85.405,85.405,33600000.0
2007-12-11 23:06:00,85.408,85.408,85.398,85.398,12800000.0
2007-12-11 23:07:00,85.395,85.395,85.327,85.327,13200000.0
2007-12-11 23:08:00,85.304,85.321,85.287,85.287,16400000.0
2007-12-11 23:09:00,85.29,85.291,85.279,85.285,17600000.0
2007-12-11 23:10:00,85.276,85.293,85.266,85.293,12800000.0
2007-12-11 23:11:00,85.338,85.341,85.325,85.341,10600000.0
2007-12-11 23:12:00,85.368,85.392,85.368,85.392,16000000.0
2007-12-11 23:13:00,85.386,85.413,85.386,85.413,12800000.0
2007-12-11 23:14:00,85.442,85.454,85.433,85.447,11200000.0
2007-12-11 23:15:00,85.43,85.445,85.43,85.445,17600000.0
2007-12-11 23:16:00,85.432,85.432,85.412,85.413,6400000.0
2007-12-11 23:17:00,85.44,85.451,85.439,85.439,11200000.0
2007-12-11 23:18:00,85.435,85.446,85.428,85.433,10600000.0
2007-12-11 23:19:00,85.422,85.422,85.377,85.377,12800000.0
2007-12-11 23:20:00,85.396,85.397,85.37,85.379,14400000.0
2007-12-11 23:21:00,85.376,85.388,85.372,85.372,16000000.0
2007-12-11 23:22:00,85.37,85.373,85.363,85.367,12200000.0
2007-12-11 23:23:00,85.388,85.43,85.388,85.43,11200000.0
2007-12-11 23:24:00,85.434,85.444,85.425,85.444,11200000.0
2007-12-11 23:25:00,85.45,85.48,85.45,85.48,14800000.0
2007-12-11 23:26:00,85.485,85.487,85.472,85.479,12800000.0
2007-12-11 23:27:00,85.48,85.5,85.48,85.496,17000000.0
2007-12-11 23:28:00,85.493,85.535,85.493,85.535,12800000.0
2007-12-11 23:29:00,85.535,85.544,85.478,85.536,11200000.0
2007-12-11 23:30:00,85.537,85.547,85.535,85.535,16000000.0
2007-12-11 23:31:00,85.544,85.554,85.544,85.548,12800000.0
2007-12-11 23:32:00,85.55,85.56,85.55,85.556,18000000.0
2007-12-11 23:33:00,85.561,85.566,85.554,85.554,12800000.0
2007-12-11 23:34:00,85.557,85.57,85.557,85.57,16800000.0
2007-12-11 23:35:00,85.56,85.567,85.556,85.558,16000000.0
2007-12-11 23:36:00,85.557,85.557,85.549,85.556,12800000.0
2007-12-11 23:37:00,85.558,85.558,85.546,85.547,13200000.0
2007-12-11 23:38:00,85.541,85.553,85.541,85.547,11200000.0
2007-12-11 23:39:00,85.542,85.546,85.53,85.534,11200000.0
2007-12-11 23:40:00,85.522,85.522,85.496,85.514,35000000.0
2007-12-11 23:41:00,85.511,85.511,85.483,85.484,13200000.0
2007-12-11 23:42:00,85.494,85.504,85.494,85.5,17600000.0
2007-12-11 23:43:00,85.495,85.495,85.477,85.49,14400000.0
2007-12-11 23:44:00,85.49,85.499,85.486,85.491,15400000.0
2007-12-11 23:45:00,85.464,85.464,85.414,85.422,11200000.0
2007-12-11 23:46:00,85.421,85.45,85.42,85.45,17600000.0
2007-12-11 23:47:00,85.449,85.449,85.433,85.433,12800000.0
2007-12-11 23:48:00,85.424,85.444,85.424,85.444,8000000.0
2007-12-11 23:49:00,85.443,85.443,85.423,85.44,16000000.0
2007-12-11 23:50:00,85.44,85.46,85.44,85.46,11200000.0
2007-12-11 23:51:00,85.452,85.459,85.442,85.459,12800000.0
2007-12-11 23:52:00,85.469,85.53,85.469,85.53,12800000.0
2007-12-11 23:53:00,85.506,85.508,85.498,85.506,9600000.0
2007-12-11 23:54:00,85.507,85.518,85.479,85.518,13800000.0
2007-12-11 23:55:00,85.496,85.514,85.486,85.514,14400000.0
2007-12-11 23:56:00,85.424,85.527,85.424,85.477,11200000.0
2007-12-11 23:57:00,85.46,85.489,85.459,85.489,12800000.0
2007-12-11 23:58:00,85.488,85.495,85.473,85.495,11200000.0
2007-12-11 23:59:00,85.479,85.5,85.476,85.494,14400000.0
2007-12-12 00:00:00,85.496,85.496,85.462,85.482,17600000.0
2007-12-12 00:01:00,85.494,85.495,85.487,85.488,12800000.0
2007-12-12 00:02:00,85.48,85.48,85.435,85.472,11200000.0
2007-12-12 00:03:00,85.482,85.482,85.463,85.473,11200000.0
2007-12-12 00:04:00,85.449,85.49,85.449,85.49,11600000.0
2007-12-12 00:05:00,85.503,85.503,85.473,85.49,9600000.0
2007-12-12 00:06:00,85.499,85.509,85.497,85.508,11200000.0
2007-12-12 00:07:00,85.525,85.531,85.525,85.529,8000000.0
2007-12-12 00:08:00,85.53,85.537,85.526,85.537,12800000.0
2007-12-12 00:09:00,85.536,85.536,85.519,85.527,6400000.0
2007-12-12 00:10:00,85.557,85.604,85.557,85.604,12800000.0
2007-12-12 00:11:00,85.613,85.618,85.607,85.608,9600000.0
2007-12-12 00:12:00,85.582,85.599,85.582,85.594,12800000.0
2007-12-12 00:13:00,85.615,85.621,85.615,85.616,12200000.0
2007-12-12 00:14:00,85.633,85.636,85.624,85.624,14400000.0
2007-12-12 00:15:00,85.634,85.634,85.606,85.615,12800000.0
2007-12-12 00:16:00,85.605,85.64,85.605,85.629,14400000.0
2007-12-12 00:17:00,85.639,85.639,85.625,85.633,10600000.0
2007-12-12 00:18:00,85.628,85.65,85.628,85.65,12800000.0
2007-12-12 00:19:00,85.66,85.665,85.657,85.659,12800000.0
2007-12-12 00:20:00,85.628,85.643,85.628,85.642,17600000.0
2007-12-12 00:21:00,85.656,85.666,85.655,85.655,8000000.0
2007-12-12 00:22:00,85.631,85.649,85.627,85.628,17600000.0
2007-12-12 00:23:00,85.629,85.629,85.619,85.619,12800000.0
2007-12-12 00:24:00,85.638,85.646,85.633,85.646,14400000.0
2007-12-12 00:25:00,85.65,85.664,85.646,85.664,11200000.0
2007-12-12 00:26:00,85.662,85.662,85.653,85.653,12800000.0
2007-12-12 00:27:00,85.67,85.684,85.667,85.682,11200000.0
2007-12-12 00:28:00,85.664,85.674,85.664,85.665,32000000.0
2007-12-12 00:29:00,85.669,85.669,85.659,85.668,12800000.0
2007-12-12 00:30:00,85.671,85.694,85.671,85.694,10600000.0
2007-12-12 00:31:00,85.693,85.695,85.68,85.692,12800000.0
2007-12-12 00:32:00,85.678,85.72,85.678,85.72,12800000.0
2007-12-12 00:33:00,85.721,85.721,85.704,85.704,9600000.0
2007-12-12 00:34:00,85.688,85.695,85.664,85.67,18600000.0
2007-12-12 00:35:00,85.679,85.688,85.679,85.688,9600000.0
2007-12-12 00:36:00,85.701,85.703,85.686,85.696,17600000.0
2007-12-12 00:37:00,85.701,85.701,85.69,85.69,6400000.0
2007-12-12 00:38:00,85.692,85.698,85.692,85.692,11200000.0
2007-12-12 00:39:00,85.697,85.703,85.688,85.699,8000000.0
2007-12-12 00:40:00,85.703,85.713,85.7,85.713,16000000.0
2007-12-12 00:41:00,85.712,85.713,85.705,85.712,9600000.0
2007-12-12 00:42:00,85.691,85.712,85.691,85.712,12800000.0
2007-12-12 00:43:00,85.702,85.707,85.701,85.703,11200000.0
2007-12-12 00:44:00,85.708,85.716,85.693,85.71,17600000.0
2007-12-12 00:45:00,85.716,85.721,85.712,85.716,12800000.0
2007-12-12 00:46:00,85.737,85.761,85.737,85.758,14400000.0
2007-12-12 00:47:00,85.774,85.783,85.765,85.769,11200000.0
2007-12-12 00:48:00,85.777,85.777,85.761,85.762,12800000.0
2007-12-12 00:49:00,85.759,85.759,85.738,85.739,9600000.0
2007-12-12 00:50:00,85.743,85.748,85.735,85.737,14400000.0
2007-12-12 00:51:00,85.742,85.742,85.738,85.742,8000000.0
2007-12-12 00:52:00,85.699,85.699,85.676,85.685,11200000.0
2007-12-12 00:53:00,85.699,85.704,85.683,85.686,11200000.0
2007-12-12 00:54:00,85.667,85.667,85.645,85.645,17600000.0
2007-12-12 00:55:00,85.644,85.647,85.644,85.647,3200000.0
2007-12-12 00:56:00,85.65,85.683,85.65,85.681,12800000.0
2007-12-12 00:57:00,85.685,85.691,85.682,85.682,13200000.0
2007-12-12 00:58:00,85.671,85.686,85.671,85.684,12800000.0
2007-12-12 00:59:00,85.687,85.7,85.681,85.698,11200000.0
2007-12-12 01:00:00,85.705,85.716,85.693,85.716,16000000.0
2007-12-12 01:01:00,85.721,85.721,85.699,85.712,12800000.0
2007-12-12 01:02:00,85.725,85.749,85.725,85.749,11200000.0
2007-12-12 01:03:00,85.736,85.75,85.736,85.748,11200000.0
2007-12-12 01:04:00,85.781,85.781,85.763,85.767,12800000.0
2007-12-12 01:05:00,85.795,85.803,85.775,85.803,9600000.0
2007-12-12 01:06:00,85.803,85.807,85.744,85.806,12200000.0
2007-12-12 01:07:00,85.811,85.816,85.807,85.816,9600000.0
2007-12-12 01:08:00,85.813,85.815,85.803,85.803,16000000.0
2007-12-12 01:09:00,85.811,85.816,85.806,85.811,17600000.0
2007-12-12 01:10:00,85.794,85.84,85.794,85.84,16000000.0
2007-12-12 01:11:00,85.884,85.891,85.884,85.884,11200000.0
2007-12-12 01:12:00,85.891,85.96,85.891,85.96,16400000.0
2007-12-12 01:13:00,85.953,85.966,85.949,85.966,8000000.0
2007-12-12 01:14:00,85.959,85.959,85.942,85.942,15400000.0
2007-12-12 01:15:00,85.943,85.943,85.904,85.904,6400000.0
2007-12-12 01:16:00,85.853,85.853,85.83,85.83,25000000.0
2007-12-12 01:17:00,85.832,85.864,85.832,85.864,8000000.0
2007-12-12 01:18:00,85.868,85.868,85.845,85.845,13200000.0
2007-12-12 01:19:00,85.846,85.846,85.815,85.815,12800000.0
2007-12-12 01:20:00,85.806,85.815,85.806,85.81,11200000.0
2007-12-12 01:21:00,85.816,85.817,85.802,85.815,12800000.0
2007-12-12 01:22:00,85.822,85.843,85.822,85.843,12800000.0
2007-12-12 01:23:00,85.84,85.864,85.84,85.864,11200000.0
2007-12-12 01:24:00,85.87,85.877,85.861,85.877,13200000.0
2007-12-12 01:25:00,85.881,85.883,85.871,85.883,12800000.0
2007-12-12 01:26:00,85.891,85.891,85.875,85.878,11600000.0
2007-12-12 01:27:00,85.882,85.904,85.882,85.904,12200000.0
2007-12-12 01:28:00,85.923,85.943,85.923,85.939,14400000.0
2007-12-12 01:29:00,85.948,85.948,85.927,85.932,8000000.0
2007-12-12 01:30:00,85.949,85.949,85.935,85.935,11200000.0
2007-12-12 01:31:00,85.928,85.93,85.924,85.924,8000000.0
2007-12-12 01:32:00,85.913,85.923,85.884,85.884,12800000.0
2007-12-12 01:33:00,85.882,85.882,85.874,85.877,4800000.0
2007-12-12 01:34:00,85.892,85.928,85.892,85.928,23400000.0
2007-12-12 01:35:00,85.914,85.924,85.914,85.921,9600000.0
2007-12-12 01:36:00,85.931,85.935,85.924,85.929,11200000.0
2007-12-12 01:37:00,85.93,85.942,85.93,85.942,8000000.0
2007-12-12 01:38:00,85.969,85.992,85.964,85.992,17600000.0
2007-12-12 01:39:00,85.994,86.001,85.992,85.994,11200000.0
2007-12-12 01:40:00,86.003,86.004,85.986,85.998,11600000.0
2007-12-12 01:41:00,85.992,85.992,85.976,85.982,12800000.0
2007-12-12 01:42:00,86.0,86.033,86.0,86.033,11200000.0
2007-12-12 01:43:00,86.045,86.078,86.045,86.078,11200000.0
2007-12-12 01:44:00,86.092,86.096,86.072,86.096,12800000.0
2007-12-12 01:45:00,86.111,86.158,86.111,86.158,9600000.0
2007-12-12 01:46:00,86.122,86.13,86.098,86.098,16000000.0
2007-12-12 01:47:00,86.096,86.096,86.08,86.08,11200000.0
2007-12-12 01:48:00,86.081,86.081,86.064,86.067,12800000.0
2007-12-12 01:49:00,86.031,86.031,86.006,86.011,8000000.0
2007-12-12 01:50:00,86.018,86.018,86.001,86.001,14400000.0
2007-12-12 01:51:00,85.992,86.001,85.99,85.993,11200000.0
2007-12-12 01:52:00,85.998,86.003,85.996,85.996,20200000.0
2007-12-12 01:53:00,85.994,85.994,85.973,85.973,9600000.0
2007-12-12 01:54:00,85.987,86.051,85.987,86.051,12800000.0
2007-12-12 01:55:00,86.056,86.078,86.056,86.074,12800000.0
2007-12-12 01:56:00,86.084,86.102,86.084,86.102,12800000.0
2007-12-12 01:57:00,86.112,86.137,86.112,86.137,11200000.0
2007-12-12 01:58:00,86.129,86.129,86.112,86.112,11200000.0
2007-12-12 01:59:00,86.094,86.118,86.094,86.118,6800000.0
2007-12-12 02:00:00,86.151,86.158,86.138,86.138,11200000.0
2007-12-12 02:01:00,86.128,86.128,86.11,86.119,17600000.0
2007-12-12 02:02:00,86.13,86.131,86.13,86.131,3200000.0
2007-12-12 02:03:00,86.155,86.176,86.155,86.176,16000000.0
2007-12-12 02:04:00,86.172,86.172,86.159,86.159,4800000.0
2007-12-12 02:05:00,86.161,86.161,86.134,86.135,12800000.0
2007-12-12 02:06:00,86.146,86.149,86.146,86.149,3200000.0
2007-12-12 02:07:00,86.137,86.137,86.097,86.097,12800000.0
2007-12-12 02:08:00,86.098,86.101,86.09,86.093,11200000.0
2007-12-12 02:09:00,86.105,86.105,86.074,86.079,16000000.0
2007-12-12 02:10:00,86.055,86.066,86.055,86.066,6400000.0
2007-12-12 02:11:00,86.065,86.091,86.065,86.091,12800000.0
2007-12-12 02:12:00,86.088,86.119,86.088,86.119,11200000.0
2007-12-12 02:13:00,86.108,86.112,86.101,86.105,11200000.0
2007-12-12 02:14:00,86.102,86.102,86.094,86.099,6400000.0
2007-12-12 02:15:00,86.094,86.109,86.094,86.107,11200000.0
2007-12-12 02:16:00,86.113,86.113,86.099,86.106,9600000.0
2007-12-12 02:17:00,86.104,86.125,86.098,86.125,10600000.0
2007-12-12 02:18:00,86.15,86.15,86.145,86.145,3600000.0
2007-12-12 02:19:00,86.125,86.148,86.118,86.148,13200000.0
2007-12-12 02:20:00,86.169,86.169,86.158,86.161,8000000.0
2007-12-12 02:21:00,86.169,86.172,86.152,86.164,17600000.0
2007-12-12 02:22:00,86.168,86.183,86.168,86.179,9600000.0
2007-12-12 02:23:00,86.181,86.191,86.176,86.188,12800000.0
2007-12-12 02:24:00,86.193,86.217,86.19,86.217,9600000.0
2007-12-12 02:25:00,86.266,86.291,86.266,86.271,17000000.0
2007-12-12 02:26:00,86.294,86.298,86.294,86.298,3200000.0
2007-12-12 02:27:00,86.322,86.4,86.322,86.4,11200000.0
2007-12-12 02:28:00,86.396,86.411,86.389,86.411,9600000.0
2007-12-12 02:29:00,86.418,86.426,86.403,86.426,11200000.0
2007-12-12 02:30:00,86.419,86.419,86.385,86.385,6400000.0
2007-12-12 02:31:00,86.4,86.409,86.387,86.399,17600000.0
2007-12-12 02:32:00,86.393,86.393,86.369,86.369,4800000.0
2007-12-12 02:33:00,86.359,86.359,86.343,86.354,11200000.0
2007-12-12 02:34:00,86.365,86.373,86.36,86.36,8000000.0
2007-12-12 02:35:00,86.37,86.379,86.37,86.371,12800000.0
2007-12-12 02:36:00,86.383,86.383,86.369,86.382,12800000.0
2007-12-12 02:37:00,86.385,86.385,86.369,86.372,12800000.0
2007-12-12 02:38:00,86.401,86.415,86.401,86.413,8000000.0
2007-12-12 02:39:00,86.403,86.417,86.402,86.414,16000000.0
2007-12-12 02:40:00,86.384,86.395,86.384,86.395,4800000.0
2007-12-12 02:41:00,86.403,86.426,86.403,86.426,11200000.0
2007-12-12 02:42:00,86.432,86.439,86.422,86.434,13200000.0
2007-12-12 02:43:00,86.444,86.449,86.435,86.436,11200000.0
2007-12-12 02:44:00,86.445,86.449,86.422,86.422,8000000.0
2007-12-12 02:45:00,86.419,86.425,86.414,86.414,12800000.0
2007-12-12 02:46:00,86.403,86.409,86.393,86.393,9000000.0
2007-12-12 02:47:00,86.381,86.384,86.367,86.368,12800000.0
2007-12-12 02:48:00,86.358,86.359,86.351,86.359,16000000.0
2007-12-12 02:49:00,86.356,86.37,86.354,86.354,18400000.0
2007-12-12 02:50:00,86.338,86.338,86.316,86.316,12800000.0
2007-12-12 02:51:00,86.29,86.29,86.266,86.281,11200000.0
2007-12-12 02:52:00,86.292,86.307,86.292,86.307,6400000.0
2007-12-12 02:53:00,86.305,86.305,86.289,86.289,11600000.0
2007-12-12 02:54:00,86.288,86.294,86.281,86.294,11200000.0
2007-12-12 02:55:00,86.294,86.294,86.281,86.282,11200000.0
2007-12-12 02:56:00,86.279,86.279,86.271,86.271,3200000.0
2007-12-12 02:57:00,86.259,86.267,86.252,86.267,11200000.0
2007-12-12 02:58:00,86.261,86.273,86.261,86.272,4800000.0
2007-12-12 02:59:00,86.291,86.291,86.273,86.273,9600000.0
2007-12-12 03:00:00,86.264,86.266,86.244,86.265,12200000.0
2007-12-12 03:01:00,86.242,86.242,86.218,86.223,11200000.0
2007-12-12 03:02:00,86.201,86.212,86.201,86.211,8000000.0
2007-12-12 03:03:00,86.2,86.219,86.2,86.219,14800000.0
2007-12-12 03:04:00,86.228,86.228,86.201,86.202,14200000.0
2007-12-12 03:05:00,86.207,86.22,86.205,86.22,16000000.0
2007-12-12 03:06:00,86.215,86.228,86.213,86.228,9600000.0
2007-12-12 03:07:00,86.214,86.214,86.193,86.2,13800000.0
2007-12-12 03:08:00,86.194,86.202,86.194,86.201,11200000.0
2007-12-12 03:09:00,86.215,86.234,86.215,86.231,11200000.0
2007-12-12 03:10:00,86.228,86.228,86.219,86.221,11200000.0
2007-12-12 03:11:00,86.224,86.237,86.224,86.233,11200000.0
2007-12-12 03:12:00,86.235,86.249,86.235,86.247,8000000.0
2007-12-12 03:13:00,86.244,86.244,86.235,86.244,16000000.0
2007-12-12 03:14:00,86.24,86.24,86.218,86.218,6400000.0
2007-12-12 03:15:00,86.231,86.242,86.225,86.24,17600000.0
2007-12-12 03:16:00,86.25,86.25,86.244,86.244,3200000.0
2007-12-12 03:17:00,86.236,86.245,86.227,86.245,11600000.0
2007-12-12 03:18:00,86.234,86.234,86.227,86.227,3200000.0
2007-12-12 03:19:00,86.228,86.234,86.224,86.232,12800000.0
2007-12-12 03:20:00,86.226,86.231,86.226,86.227,4800000.0
2007-12-12 03:21:00,86.226,86.234,86.22,86.234,14800000.0
2007-12-12 03:22:00,86.216,86.218,86.211,86.214,11200000.0
2007-12-12 03:23:00,86.221,86.232,86.221,86.232,12800000.0
2007-12-12 03:24:00,86.225,86.233,86.225,86.233,6400000.0
2007-12-12 03:25:00,86.238,86.257,86.238,86.256,17600000.0
2007-12-12 03:26:00,86.262,86.268,86.261,86.268,11200000.0
2007-12-12 03:27:00,86.273,86.285,86.273,86.278,14400000.0
2007-12-12 03:28:00,86.279,86.289,86.276,86.289,9600000.0
2007-12-12 03:29:00,86.287,86.318,86.287,86.318,12800000.0
2007-12-12 03:30:00,86.323,86.335,86.323,86.334,11200000.0
2007-12-12 03:31:00,86.319,86.33,86.319,86.329,12200000.0
2007-12-12 03:32:00,86.324,86.337,86.324,86.337,8000000.0
2007-12-12 03:33:00,86.341,86.346,86.336,86.336,11200000.0
2007-12-12 03:34:00,86.33,86.342,86.327,86.342,11200000.0
2007-12-12 03:35:00,86.341,86.341,86.323,86.325,17000000.0
2007-12-12 03:36:00,86.314,86.314,86.292,86.293,9600000.0
2007-12-12 03:37:00,86.284,86.286,86.273,86.273,17600000.0
2007-12-12 03:38:00,86.279,86.294,86.276,86.276,12800000.0
2007-12-12 03:39:00,86.284,86.293,86.228,86.282,14400000.0
2007-12-12 03:40:00,86.296,86.301,86.288,86.288,11200000.0
2007-12-12 03:41:00,86.307,86.312,86.306,86.308,10600000.0
2007-12-12 03:42:00,86.317,86.323,86.307,86.323,16000000.0
2007-12-12 03:43:00,86.312,86.312,86.292,86.31,11200000.0
2007-12-12 03:44:00,86.295,86.295,86.289,86.289,8000000.0
2007-12-12 03:45:00,86.284,86.29,86.283,86.289,11200000.0
2007-12-12 03:46:00,86.288,86.288,86.264,86.283,12800000.0
2007-12-12 03:47:00,86.309,86.315,86.305,86.312,11200000.0
2007-12-12 03:48:00,86.314,86.321,86.314,86.321,4800000.0
2007-12-12 03:49:00,86.32,86.322,86.311,86.322,12800000.0
2007-12-12 03:50:00,86.312,86.322,86.31,86.317,13200000.0
2007-12-12 03:51:00,86.309,86.317,86.307,86.31,12800000.0
2007-12-12 03:52:00,86.312,86.314,86.31,86.314,6400000.0
2007-12-12 03:53:00,86.31,86.319,86.303,86.312,11200000.0
2007-12-12 03:54:00,86.307,86.307,86.286,86.286,6400000.0
2007-12-12 03:55:00,86.282,86.285,86.268,86.279,14400000.0
2007-12-12 03:56:00,86.267,86.269,86.259,86.269,12800000.0
2007-12-12 03:57:00,86.265,86.273,86.26,86.271,12800000.0
2007-12-12 03:58:00,86.267,86.282,86.267,86.282,4800000.0
2007-12-12 03:59:00,86.289,86.289,86.272,86.273,12800000.0
2007-12-12 04:00:00,86.271,86.301,86.264,86.295,14400000.0
2007-12-12 04:01:00,86.296,86.325,86.296,86.325,10600000.0
2007-12-12 04:02:00,86.315,86.315,86.286,86.286,11200000.0
2007-12-12 04:03:00,86.268,86.273,86.26,86.265,12800000.0
2007-12-12 04:04:00,86.276,86.281,86.266,86.267,12800000.0
2007-12-12 04:05:00,86.264,86.275,86.254,86.273,11200000.0
2007-12-12 04:06:00,86.271,86.28,86.271,86.278,14400000.0
2007-12-12 04:07:00,86.264,86.272,86.251,86.251,14400000.0
2007-12-12 04:08:00,86.176,86.25,86.176,86.25,6400000.0
2007-12-12 04:09:00,86.258,86.268,86.256,86.267,11200000.0
2007-12-12 04:10:00,86.253,86.253,86.24,86.24,6400000.0
2007-12-12 04:11:00,86.226,86.232,86.221,86.228,12800000.0
2007-12-12 04:12:00,86.212,86.22,86.202,86.208,12800000.0
2007-12-12 04:13:00,86.223,86.227,86.22,86.223,11200000.0
2007-12-12 04:14:00,86.23,86.232,86.225,86.232,8000000.0
2007-12-12 04:15:00,86.221,86.232,86.22,86.232,12800000.0
2007-12-12 04:16:00,86.234,86.236,86.216,86.216,11200000.0
2007-12-12 04:17:00,86.219,86.221,86.212,86.218,14400000.0
2007-12-12 04:18:00,86.22,86.22,86.208,86.212,12800000.0
2007-12-12 04:19:00,86.21,86.226,86.204,86.224,13200000.0
2007-12-12 04:20:00,86.22,86.22,86.124,86.175,11200000.0
2007-12-12 04:21:00,86.171,86.181,86.171,86.181,11200000.0
2007-12-12 04:22:00,86.185,86.202,86.185,86.198,16000000.0
2007-12-12 04:23:00,86.201,86.202,86.18,86.18,12800000.0
2007-12-12 04:24:00,86.186,86.193,86.185,86.193,12800000.0
2007-12-12 04:25:00,86.192,86.199,86.19,86.196,14800000.0
2007-12-12 04:26:00,86.192,86.2,86.19,86.19,14400000.0
2007-12-12 04:27:00,86.208,86.215,86.197,86.211,16000000.0
2007-12-12 04:28:00,86.204,86.209,86.196,86.209,10600000.0
2007-12-12 04:29:00,86.212,86.216,86.21,86.212,12200000.0
2007-12-12 04:30:00,86.205,86.216,86.205,86.213,11200000.0
2007-12-12 04:31:00,86.22,86.22,86.207,86.217,12200000.0
2007-12-12 04:32:00,86.224,86.229,86.214,86.226,16000000.0
2007-12-12 04:33:00,86.231,86.256,86.231,86.248,16000000.0
2007-12-12 04:34:00,86.261,86.27,86.174,86.27,11200000.0
2007-12-12 04:35:00,86.273,86.273,86.265,86.268,12800000.0
2007-12-12 04:36:00,86.278,86.287,86.275,86.285,12800000.0
2007-12-12 04:37:00,86.291,86.297,86.291,86.291,13200000.0
2007-12-12 04:38:00,86.291,86.293,86.291,86.293,3200000.0
2007-12-12 04:39:00,86.297,86.306,86.287,86.287,12800000.0
2007-12-12 04:40:00,86.265,86.29,86.265,86.29,8000000.0
2007-12-12 04:41:00,86.284,86.311,86.271,86.311,11200000.0
2007-12-12 04:42:00,86.319,86.322,86.316,86.322,6400000.0
2007-12-12 04:43:00,86.329,86.329,86.32,86.32,12800000.0
2007-12-12 04:44:00,86.319,86.334,86.319,86.327,8000000.0
2007-12-12 04:45:00,86.329,86.334,86.324,86.334,17600000.0
2007-12-12 04:46:00,86.335,86.35,86.329,86.35,14400000.0
2007-12-12 04:47:00,86.347,86.35,86.34,86.343,14400000.0
2007-12-12 04:48:00,86.335,86.335,86.311,86.312,12800000.0
2007-12-12 04:49:00,86.289,86.32,86.289,86.32,11600000.0
2007-12-12 04:50:00,86.321,86.328,86.314,86.314,11600000.0
2007-12-12 04:51:00,86.331,86.333,86.308,86.308,11200000.0
2007-12-12 04:52:00,86.31,86.31,86.306,86.306,3200000.0
2007-12-12 04:53:00,86.328,86.333,86.316,86.316,17600000.0
2007-12-12 04:54:00,86.297,86.315,86.297,86.299,12800000.0
2007-12-12 04:55:00,86.314,86.314,86.3,86.302,11200000.0
2007-12-12 04:56:00,86.303,86.303,86.301,86.301,3200000.0
2007-12-12 04:57:00,86.286,86.289,86.283,86.283,12800000.0
2007-12-12 04:58:00,86.275,86.275,86.266,86.266,4800000.0
2007-12-12 04:59:00,86.273,86.273,86.261,86.261,12200000.0
2007-12-12 05:00:00,86.246,86.246,86.239,86.239,6400000.0
2007-12-12 05:01:00,86.227,86.241,86.225,86.241,14400000.0
2007-12-12 05:02:00,86.243,86.252,86.242,86.252,6400000.0
2007-12-12 05:03:00,86.256,86.266,86.25,86.255,12800000.0
2007-12-12 05:04:00,86.25,86.253,86.25,86.253,3200000.0
2007-12-12 05:05:00,86.256,86.266,86.252,86.264,11200000.0
2007-12-12 05:06:00,86.27,86.27,86.262,86.267,11200000.0
2007-12-12 05:07:00,86.27,86.27,86.25,86.259,14400000.0
2007-12-12 05:08:00,86.266,86.277,86.266,86.277,8000000.0
2007-12-12 05:09:00,86.28,86.29,86.278,86.286,17600000.0
2007-12-12 05:10:00,86.289,86.292,86.28,86.292,12800000.0
2007-12-12 05:11:00,86.283,86.3,86.283,86.289,12800000.0
2007-12-12 05:12:00,86.281,86.282,86.274,86.274,12800000.0
2007-12-12 05:13:00,86.271,86.28,86.269,86.279,12200000.0
2007-12-12 05:14:00,86.275,86.3,86.275,86.3,14400000.0
2007-12-12 05:15:00,86.32,86.32,86.296,86.302,15400000.0
2007-12-12 05:16:00,86.287,86.302,86.287,86.3,11200000.0
2007-12-12 05:17:00,86.289,86.293,86.283,86.293,11200000.0
2007-12-12 05:18:00,86.294,86.31,86.294,86.299,12800000.0
2007-12-12 05:19:00,86.293,86.297,86.28,86.28,16000000.0
2007-12-12 05:20:00,86.298,86.304,86.297,86.299,11200000.0
2007-12-12 05:21:00,86.306,86.314,86.297,86.314,17600000.0
2007-12-12 05:22:00,86.305,86.323,86.305,86.312,12800000.0
2007-12-12 05:23:00,86.32,86.327,86.318,86.318,12200000.0
2007-12-12 05:24:00,86.325,86.325,86.3,86.305,12200000.0
2007-12-12 05:25:00,86.326,86.337,86.326,86.333,12800000.0
2007-12-12 05:26:00,86.353,86.37,86.353,86.37,12800000.0
2007-12-12 05:27:00,86.364,86.37,86.357,86.362,12800000.0
2007-12-12 05:28:00,86.361,86.369,86.359,86.369,8000000.0
2007-12-12 05:29:00,86.38,86.38,86.364,86.379,12800000.0
2007-12-12 05:30:00,86.428,86.435,86.408,86.408,17600000.0
2007-12-12 05:31:00,86.397,86.402,86.386,86.386,17600000.0
2007-12-12 05:32:00,86.36,86.384,86.36,86.382,12800000.0
2007-12-12 05:33:00,86.374,86.374,86.363,86.366,11200000.0
2007-12-12 05:34:00,86.357,86.365,86.35,86.365,9600000.0
2007-12-12 05:35:00,86.355,86.355,86.333,86.333,12800000.0
2007-12-12 05:36:00,86.343,86.352,86.338,86.352,12800000.0
2007-12-12 05:37:00,86.351,86.351,86.334,86.336,11200000.0
2007-12-12 05:38:00,86.331,86.34,86.317,86.34,12200000.0
2007-12-12 05:39:00,86.325,86.334,86.316,86.334,11200000.0
2007-12-12 05:40:00,86.335,86.34,86.332,86.339,14400000.0
2007-12-12 05:41:00,86.336,86.336,86.313,86.313,12800000.0
2007-12-12 05:42:00,86.288,86.298,86.286,86.287,11200000.0
2007-12-12 05:43:00,86.293,86.298,86.289,86.297,12600000.0
2007-12-12 05:44:00,86.272,86.299,86.207,86.287,11200000.0
2007-12-12 05:45:00,86.299,86.301,86.29,86.29,16000000.0
2007-12-12 05:46:00,86.291,86.298,86.291,86.298,4800000.0
2007-12-12 05:47:00,86.301,86.304,86.288,86.301,10600000.0
2007-12-12 05:48:00,86.301,86.301,86.293,86.297,8000000.0
2007-12-12 05:49:00,86.292,86.304,86.292,86.304,18000000.0
2007-12-12 05:50:00,86.305,86.305,86.286,86.286,11200000.0
2007-12-12 05:51:00,86.296,86.304,86.286,86.299,11200000.0
2007-12-12 05:52:00,86.292,86.303,86.287,86.293,12800000.0
2007-12-12 05:53:00,86.287,86.296,86.285,86.288,17000000.0
2007-12-12 05:54:00,86.291,86.308,86.291,86.308,10600000.0
2007-12-12 05:55:00,86.249,86.314,86.249,86.277,11200000.0
2007-12-12 05:56:00,86.28,86.295,86.28,86.295,4200000.0
2007-12-12 05:57:00,86.302,86.308,86.291,86.291,12800000.0
2007-12-12 05:58:00,86.191,86.286,86.191,86.267,12800000.0
2007-12-12 05:59:00,86.279,86.279,86.261,86.265,12800000.0
2007-12-12 06:00:00,86.273,86.273,86.269,86.273,8000000.0
2007-12-12 06:01:00,86.28,86.297,86.265,86.297,11200000.0
2007-12-12 06:02:00,86.295,86.295,86.276,86.276,8000000.0
2007-12-12 06:03:00,86.297,86.297,86.269,86.269,12800000.0
2007-12-12 06:04:00,86.286,86.298,86.285,86.298,16000000.0
2007-12-12 06:05:00,86.306,86.324,86.306,86.324,14400000.0
2007-12-12 06:06:00,86.327,86.339,86.32,86.32,17600000.0
2007-12-12 06:07:00,86.311,86.326,86.311,86.325,11200000.0
2007-12-12 06:08:00,86.33,86.33,86.319,86.319,6400000.0
2007-12-12 06:09:00,86.317,86.317,86.308,86.312,11200000.0
2007-12-12 06:10:00,86.332,86.34,86.331,86.334,12800000.0
2007-12-12 06:11:00,86.344,86.37,86.344,86.37,17600000.0
2007-12-12 06:12:00,86.404,86.422,86.396,86.422,4800000.0
2007-12-12 06:13:00,86.404,86.405,86.371,86.381,12800000.0
2007-12-12 06:14:00,86.395,86.395,86.393,86.393,3200000.0
2007-12-12 06:15:00,86.379,86.411,86.379,86.399,11200000.0
2007-12-12 06:16:00,86.403,86.409,86.399,86.399,17000000.0
2007-12-12 06:17:00,86.386,86.386,86.383,86.385,14400000.0
2007-12-12 06:18:00,86.388,86.406,86.388,86.406,11200000.0
2007-12-12 06:19:00,86.416,86.424,86.4,86.412,9000000.0
2007-12-12 06:20:00,86.411,86.411,86.389,86.389,16000000.0
2007-12-12 06:21:00,86.377,86.377,86.351,86.351,12800000.0
2007-12-12 06:22:00,86.345,86.345,86.323,86.335,12800000.0
2007-12-12 06:23:00,86.337,86.337,86.328,86.33,17600000.0
2007-12-12 06:24:00,86.317,86.323,86.307,86.307,11200000.0
2007-12-12 06:25:00,86.307,86.314,86.302,86.305,11200000.0
2007-12-12 06:26:00,86.302,86.303,86.302,86.303,3200000.0
2007-12-12 06:27:00,86.3,86.305,86.297,86.301,11200000.0
2007-12-12 06:28:00,86.296,86.296,86.286,86.293,6400000.0
2007-12-12 06:29:00,86.277,86.29,86.277,86.29,11200000.0
2007-12-12 06:30:00,86.273,86.273,86.273,86.273,3200000.0
2007-12-12 06:31:00,86.26,86.266,86.26,86.265,12800000.0
2007-12-12 06:32:00,86.265,86.265,86.251,86.258,7400000.0
2007-12-12 06:33:00,86.266,86.266,86.233,86.233,17600000.0
2007-12-12 06:34:00,86.239,86.242,86.237,86.242,4800000.0
2007-12-12 06:35:00,86.257,86.257,86.243,86.251,12800000.0
2007-12-12 06:36:00,86.256,86.271,86.248,86.27,14400000.0
2007-12-12 06:37:00,86.297,86.297,86.279,86.279,8000000.0
2007-12-12 06:38:00,86.257,86.294,86.257,86.29,16000000.0
2007-12-12 06:39:00,86.294,86.297,86.284,86.284,12800000.0
2007-12-12 06:40:00,86.318,86.325,86.308,86.309,11600000.0
2007-12-12 06:41:00,86.302,86.302,86.292,86.299,12800000.0
2007-12-12 06:42:00,86.301,86.321,86.301,86.315,12800000.0
2007-12-12 06:43:00,86.304,86.315,86.3,86.315,12800000.0
2007-12-12 06:44:00,86.317,86.338,86.311,86.338,17600000.0
2007-12-12 06:45:00,86.352,86.362,86.341,86.362,17600000.0
2007-12-12 06:46:00,86.365,86.37,86.36,86.363,13600000.0
2007-12-12 06:47:00,86.362,86.362,86.35,86.355,12800000.0
2007-12-12 06:48:00,86.359,86.379,86.359,86.371,11200000.0
2007-12-12 06:49:00,86.367,86.382,86.353,86.382,12800000.0
2007-12-12 06:50:00,86.368,86.368,86.359,86.36,11200000.0
2007-12-12 06:51:00,86.365,86.374,86.365,86.365,12800000.0
2007-12-12 06:52:00,86.377,86.405,86.377,86.402,12800000.0
2007-12-12 06:53:00,86.421,86.435,86.421,86.43,17600000.0
2007-12-12 06:54:00,86.441,86.446,86.432,86.433,14400000.0
2007-12-12 06:55:00,86.439,86.462,86.439,86.462,11200000.0
2007-12-12 06:56:00,86.443,86.443,86.433,86.434,8000000.0
2007-12-12 06:57:00,86.434,86.452,86.425,86.452,14400000.0
2007-12-12 06:58:00,86.472,86.518,86.472,86.518,11200000.0
2007-12-12 06:59:00,86.526,86.542,86.525,86.542,12800000.0
2007-12-12 07:00:00,86.54,86.547,86.537,86.54,16000000.0
2007-12-12 07:01:00,86.53,86.54,86.528,86.54,17600000.0
2007-12-12 07:02:00,86.52,86.535,86.513,86.524,17600000.0
2007-12-12 07:03:00,86.544,86.548,86.538,86.538,12800000.0
2007-12-12 07:04:00,86.556,86.577,86.556,86.573,12800000.0
2007-12-12 07:05:00,86.589,86.592,86.578,86.591,11200000.0
2007-12-12 07:06:00,86.595,86.662,86.595,86.662,12800000.0
2007-12-12 07:07:00,86.688,86.688,86.679,86.684,11200000.0
2007-12-12 07:08:00,86.676,86.676,86.654,86.654,3200000.0
2007-12-12 07:09:00,86.615,86.618,86.602,86.602,12800000.0
2007-12-12 07:10:00,86.607,86.609,86.597,86.609,12800000.0
2007-12-12 07:11:00,86.626,86.628,86.62,86.628,12800000.0
2007-12-12 07:12:00,86.626,86.66,86.595,86.66,11200000.0
2007-12-12 07:13:00,86.666,86.704,86.666,86.704,12800000.0
2007-12-12 07:14:00,86.703,86.723,86.701,86.701,10600000.0
2007-12-12 07:15:00,86.684,86.703,86.684,86.703,11200000.0
2007-12-12 07:16:00,86.713,86.733,86.713,86.733,12800000.0
2007-12-12 07:17:00,86.735,86.74,86.73,86.734,12800000.0
2007-12-12 07:18:00,86.744,86.755,86.744,86.749,9600000.0
2007-12-12 07:19:00,86.75,86.757,86.747,86.757,12800000.0
2007-12-12 07:20:00,86.78,86.8,86.773,86.8,15400000.0
2007-12-12 07:21:00,86.773,86.78,86.772,86.774,12800000.0
2007-12-12 07:22:00,86.776,86.783,86.776,86.783,17600000.0
2007-12-12 07:23:00,86.774,86.793,86.774,86.793,11200000.0
2007-12-12 07:24:00,86.8,86.815,86.799,86.799,12800000.0
2007-12-12 07:25:00,86.824,86.825,86.811,86.821,16000000.0
2007-12-12 07:26:00,86.818,86.828,86.81,86.825,16000000.0
2007-12-12 07:27:00,86.841,86.958,86.841,86.958,16000000.0
2007-12-12 07:28:00,86.967,87.004,86.967,86.991,14400000.0
2007-12-12 07:29:00,86.991,86.998,86.984,86.992,14400000.0
2007-12-12 07:30:00,87.025,87.094,87.025,87.091,8000000.0
2007-12-12 07:31:00,87.081,87.096,87.081,87.095,17600000.0
2007-12-12 07:32:00,87.09,87.09,87.046,87.051,17600000.0
2007-12-12 07:33:00,87.039,87.039,87.023,87.027,11200000.0
2007-12-12 07:34:00,87.009,87.009,86.936,86.936,12800000.0
2007-12-12 07:35:00,86.938,86.947,86.919,86.925,16000000.0
2007-12-12 07:36:00,86.913,86.94,86.913,86.926,11200000.0
2007-12-12 07:37:00,86.91,86.92,86.905,86.909,10600000.0
2007-12-12 07:38:00,86.89,86.947,86.89,86.947,12800000.0
2007-12-12 07:39:00,86.965,86.976,86.963,86.976,11200000.0
2007-12-12 07:40:00,86.975,86.975,86.961,86.967,11600000.0
2007-12-12 07:41:00,86.978,86.978,86.966,86.975,12200000.0
2007-12-12 07:42:00,86.988,87.023,86.988,87.023,12800000.0
2007-12-12 07:43:00,87.064,87.098,87.057,87.098,12800000.0
2007-12-12 07:44:00,87.142,87.142,87.09,87.09,11200000.0
2007-12-12 07:45:00,87.052,87.052,87.037,87.049,11200000.0
2007-12-12 07:46:00,87.04,87.057,87.04,87.057,11200000.0
2007-12-12 07:47:00,87.065,87.074,87.055,87.056,14400000.0
2007-12-12 07:48:00,87.06,87.06,87.051,87.051,14400000.0
2007-12-12 07:49:00,87.053,87.067,87.046,87.062,17600000.0
2007-12-12 07:50:00,87.095,87.125,87.093,87.125,16000000.0
2007-12-12 07:51:00,87.119,87.125,87.107,87.112,12800000.0
2007-12-12 07:52:00,87.133,87.172,87.133,87.172,8000000.0
2007-12-12 07:53:00,87.199,87.205,87.19,87.197,12800000.0
2007-12-12 07:54:00,87.168,87.177,87.167,87.177,12800000.0
2007-12-12 07:55:00,87.183,87.185,87.165,87.185,12800000.0
2007-12-12 07:56:00,87.199,87.203,87.18,87.18,15400000.0
2007-12-12 07:57:00,87.184,87.195,87.172,87.172,11200000.0
2007-12-12 07:58:00,87.159,87.159,87.14,87.151,11200000.0
2007-12-12 07:59:00,87.144,87.153,87.135,87.135,12800000.0
2007-12-12 08:00:00,87.117,87.117,87.087,87.087,14400000.0
2007-12-12 08:01:00,87.077,87.082,87.055,87.055,14400000.0
2007-12-12 08:02:00,87.059,87.065,87.05,87.065,12800000.0
2007-12-12 08:03:00,87.081,87.091,87.08,87.08,11200000.0
2007-12-12 08:04:00,87.065,87.084,87.065,87.084,12800000.0
2007-12-12 08:05:00,87.083,87.102,87.083,87.095,14400000.0
2007-12-12 08:06:00,87.087,87.097,87.087,87.09,11200000.0
2007-12-12 08:07:00,87.096,87.105,87.09,87.105,11200000.0
2007-12-12 08:08:00,87.096,87.103,87.096,87.103,8000000.0
2007-12-12 08:09:00,87.091,87.128,87.091,87.128,12800000.0
2007-12-12 08:10:00,87.149,87.184,87.149,87.184,12800000.0
2007-12-12 08:11:00,87.198,87.198,87.147,87.15,11200000.0
2007-12-12 08:12:00,87.134,87.143,87.128,87.128,16000000.0
2007-12-12 08:13:00,87.109,87.115,87.105,87.106,11200000.0
2007-12-12 08:14:00,87.108,87.108,87.094,87.094,12800000.0
2007-12-12 08:15:00,87.113,87.114,87.089,87.089,15400000.0
2007-12-12 08:16:00,87.103,87.103,87.083,87.096,11200000.0
2007-12-12 08:17:00,87.105,87.105,87.087,87.096,12800000.0
2007-12-12 08:18:00,87.077,87.087,87.068,87.068,17600000.0
2007-12-12 08:19:00,87.043,87.043,86.98,86.98,14400000.0
2007-12-12 08:20:00,86.96,86.986,86.95,86.986,16000000.0
2007-12-12 08:21:00,86.989,86.997,86.974,86.974,17000000.0
2007-12-12 08:22:00,86.977,86.981,86.967,86.967,11200000.0
2007-12-12 08:23:00,86.974,86.974,86.959,86.971,11200000.0
2007-12-12 08:24:00,86.964,86.966,86.946,86.946,17000000.0
2007-12-12 08:25:00,86.946,86.959,86.946,86.957,12800000.0
2007-12-12 08:26:00,86.927,86.955,86.927,86.935,12800000.0
2007-12-12 08:27:00,86.936,86.954,86.936,86.954,12800000.0
2007-12-12 08:28:00,86.965,86.965,86.949,86.96,11200000.0
2007-12-12 08:29:00,86.977,87.009,86.977,87.009,14400000.0
2007-12-12 08:30:00,87.016,87.016,87.0,87.0,11200000.0
2007-12-12 08:31:00,87.0,87.011,87.0,87.005,12800000.0
2007-12-12 08:32:00,87.016,87.029,87.016,87.029,11200000.0
2007-12-12 08:33:00,87.03,87.063,87.03,87.063,11200000.0
2007-12-12 08:34:00,87.054,87.055,87.04,87.053,17600000.0
2007-12-12 08:35:00,87.057,87.057,87.034,87.037,17600000.0
2007-12-12 08:36:00,87.037,87.046,87.037,87.043,17600000.0
2007-12-12 08:37:00,87.041,87.041,87.033,87.033,11200000.0
2007-12-12 08:38:00,87.02,87.023,87.013,87.013,11200000.0
2007-12-12 08:39:00,87.014,87.023,87.006,87.023,16000000.0
2007-12-12 08:40:00,86.994,87.005,86.986,86.986,16000000.0
2007-12-12 08:41:00,86.99,87.0,86.982,87.0,17600000.0
2007-12-12 08:42:00,87.007,87.01,87.0,87.009,12800000.0
2007-12-12 08:43:00,87.016,87.016,86.998,87.003,12800000.0
2007-12-12 08:44:00,86.998,87.006,86.995,87.001,12800000.0
2007-12-12 08:45:00,87.004,87.054,87.004,87.054,16000000.0
2007-12-12 08:46:00,87.059,87.059,87.036,87.036,11200000.0
2007-12-12 08:47:00,87.04,87.04,87.021,87.029,10600000.0
2007-12-12 08:48:00,87.022,87.033,87.013,87.033,12800000.0
2007-12-12 08:49:00,87.039,87.039,87.019,87.019,17600000.0
2007-12-12 08:50:00,87.011,87.011,86.999,87.006,12800000.0
2007-12-12 08:51:00,87.005,87.017,87.002,87.002,17600000.0
2007-12-12 08:52:00,86.994,86.994,86.976,86.982,11200000.0
2007-12-12 08:53:00,86.977,86.986,86.964,86.984,15400000.0
2007-12-12 08:54:00,86.983,86.997,86.983,86.99,14400000.0
2007-12-12 08:55:00,87.0,87.005,86.989,86.989,16000000.0
2007-12-12 08:56:00,86.996,87.002,86.988,86.988,12800000.0
2007-12-12 08:57:00,86.973,86.978,86.97,86.973,11200000.0
2007-12-12 08:58:00,86.973,86.985,86.97,86.97,16000000.0
2007-12-12 08:59:00,86.999,87.008,86.999,87.002,12800000.0
2007-12-12 09:00:00,87.025,87.031,87.02,87.021,17600000.0
2007-12-12 09:01:00,87.011,87.016,86.999,87.016,11200000.0
2007-12-12 09:02:00,87.022,87.026,87.01,87.026,11200000.0
2007-12-12 09:03:00,87.024,87.024,86.978,86.998,16000000.0
2007-12-12 09:04:00,87.005,87.021,87.005,87.021,10600000.0
2007-12-12 09:05:00,87.021,87.029,87.02,87.024,11200000.0
2007-12-12 09:06:00,87.022,87.022,87.007,87.022,12800000.0
2007-12-12 09:07:00,87.039,87.048,87.039,87.047,12800000.0
2007-12-12 09:08:00,87.056,87.085,87.056,87.085,13200000.0
2007-12-12 09:09:00,87.081,87.103,87.081,87.097,17600000.0
2007-12-12 09:10:00,87.101,87.142,87.101,87.142,12800000.0
2007-12-12 09:11:00,87.173,87.179,87.168,87.179,12800000.0
2007-12-12 09:12:00,87.168,87.197,87.168,87.188,12200000.0
2007-12-12 09:13:00,87.18,87.18,87.172,87.175,11200000.0
2007-12-12 09:14:00,87.172,87.172,87.155,87.165,11200000.0
2007-12-12 09:15:00,87.161,87.164,87.152,87.157,11200000.0
2007-12-12 09:16:00,87.151,87.194,87.151,87.19,12800000.0
2007-12-12 09:17:00,87.198,87.214,87.19,87.211,11200000.0
2007-12-12 09:18:00,87.202,87.203,87.177,87.177,14400000.0
2007-12-12 09:19:00,87.147,87.147,87.08,87.083,13200000.0
2007-12-12 09:20:00,87.082,87.082,87.053,87.08,16000000.0
2007-12-12 09:21:00,87.073,87.09,87.065,87.089,11200000.0
2007-12-12 09:22:00,87.092,87.098,87.088,87.098,17600000.0
2007-12-12 09:23:00,87.108,87.129,87.108,87.12,12800000.0
2007-12-12 09:24:00,87.105,87.105,87.074,87.077,12800000.0
2007-12-12 09:25:00,87.08,87.08,87.063,87.063,12800000.0
2007-12-12 09:26:00,87.062,87.062,87.043,87.057,11200000.0
2007-12-12 09:27:00,87.052,87.058,87.049,87.058,11200000.0
2007-12-12 09:28:00,87.047,87.055,87.047,87.054,12200000.0
2007-12-12 09:29:00,87.045,87.045,87.029,87.029,11200000.0
2007-12-12 09:30:00,87.021,87.021,86.994,87.012,12800000.0
2007-12-12 09:31:00,87.006,87.015,87.0,87.0,12800000.0
2007-12-12 09:32:00,86.978,86.989,86.97,86.974,14400000.0
2007-12-12 09:33:00,86.992,87.001,86.986,86.999,12800000.0
2007-12-12 09:34:00,87.003,87.068,87.003,87.068,11200000.0
2007-12-12 09:35:00,87.062,87.097,87.062,87.097,12800000.0
2007-12-12 09:36:00,87.101,87.135,87.1,87.127,16000000.0
2007-12-12 09:37:00,87.123,87.141,87.059,87.141,16400000.0
2007-12-12 09:38:00,87.168,87.168,87.136,87.142,11200000.0
2007-12-12 09:39:00,87.159,87.159,87.135,87.147,12800000.0
2007-12-12 09:40:00,87.159,87.169,87.155,87.155,8000000.0
2007-12-12 09:41:00,87.162,87.162,87.146,87.146,10600000.0
2007-12-12 09:42:00,87.151,87.176,87.151,87.174,16000000.0
2007-12-12 09:43:00,87.176,87.177,87.165,87.168,12800000.0
2007-12-12 09:44:00,87.178,87.178,87.158,87.158,12800000.0
2007-12-12 09:45:00,87.17,87.176,87.168,87.172,12800000.0
2007-12-12 09:46:00,87.177,87.177,87.16,87.16,11200000.0
2007-12-12 09:47:00,87.156,87.161,87.15,87.16,13200000.0
2007-12-12 09:48:00,87.158,87.158,87.14,87.15,11200000.0
2007-12-12 09:49:00,87.155,87.18,87.152,87.18,13200000.0
2007-12-12 09:50:00,87.189,87.201,87.189,87.195,16000000.0
2007-12-12 09:51:00,87.201,87.258,87.201,87.258,15400000.0
2007-12-12 09:52:00,87.276,87.278,87.268,87.277,11200000.0
2007-12-12 09:53:00,87.284,87.301,87.271,87.301,12800000.0
2007-12-12 09:54:00,87.318,87.325,87.312,87.325,11200000.0
2007-12-12 09:55:00,87.317,87.328,87.3,87.3,11200000.0
2007-12-12 09:56:00,87.31,87.31,87.296,87.306,14400000.0
2007-12-12 09:57:00,87.31,87.31,87.279,87.279,17600000.0
2007-12-12 09:58:00,87.265,87.283,87.187,87.28,17600000.0
2007-12-12 09:59:00,87.264,87.271,87.262,87.265,18000000.0
2007-12-12 10:00:00,87.26,87.264,87.251,87.251,11200000.0
2007-12-12 10:01:00,87.243,87.257,87.241,87.257,12800000.0
2007-12-12 10:02:00,87.295,87.317,87.294,87.294,15400000.0
2007-12-12 10:03:00,87.276,87.276,87.235,87.235,11200000.0
2007-12-12 10:04:00,87.233,87.267,87.16,87.263,11200000.0
2007-12-12 10:05:00,87.268,87.298,87.268,87.288,14400000.0
2007-12-12 10:06:00,87.287,87.305,87.281,87.305,16000000.0
2007-12-12 10:07:00,87.304,87.307,87.282,87.289,12800000.0
2007-12-12 10:08:00,87.278,87.285,87.274,87.285,11200000.0
2007-12-12 10:09:00,87.269,87.269,87.216,87.216,12800000.0
2007-12-12 10:10:00,87.207,87.22,87.202,87.216,18000000.0
2007-12-12 10:11:00,87.235,87.242,87.23,87.242,11600000.0
2007-12-12 10:12:00,87.237,87.241,87.221,87.235,12800000.0
2007-12-12 10:13:00,87.242,87.242,87.205,87.205,12800000.0
2007-12-12 10:14:00,87.187,87.198,87.187,87.196,11200000.0
2007-12-12 10:15:00,87.202,87.204,87.197,87.197,12800000.0
2007-12-12 10:16:00,87.207,87.213,87.206,87.206,12800000.0
2007-12-12 10:17:00,87.229,87.235,87.219,87.219,11200000.0
2007-12-12 10:18:00,87.233,87.253,87.222,87.253,11200000.0
2007-12-12 10:19:00,87.25,87.267,87.248,87.267,11200000.0
2007-12-12 10:20:00,87.275,87.286,87.272,87.277,17600000.0
2007-12-12 10:21:00,87.247,87.259,87.247,87.251,16000000.0
2007-12-12 10:22:00,87.237,87.237,87.218,87.218,11200000.0
2007-12-12 10:23:00,87.225,87.229,87.184,87.184,11200000.0
2007-12-12 10:24:00,87.169,87.171,87.162,87.171,12800000.0
2007-12-12 10:25:00,87.185,87.185,87.168,87.173,11200000.0
2007-12-12 10:26:00,87.168,87.174,87.168,87.174,12800000.0
2007-12-12 10:27:00,87.164,87.169,87.154,87.164,11200000.0
2007-12-12 10:28:00,87.178,87.178,87.156,87.156,12800000.0
2007-12-12 10:29:00,87.163,87.167,87.143,87.143,11200000.0
2007-12-12 10:30:00,87.137,87.164,87.137,87.157,12800000.0
2007-12-12 10:31:00,87.178,87.179,87.166,87.174,12800000.0
2007-12-12 10:32:00,87.178,87.183,87.172,87.183,17600000.0
2007-12-12 10:33:00,87.188,87.197,87.188,87.19,11200000.0
2007-12-12 10:34:00,87.195,87.195,87.181,87.187,11200000.0
2007-12-12 10:35:00,87.185,87.194,87.181,87.185,11200000.0
2007-12-12 10:36:00,87.18,87.18,87.163,87.163,11200000.0
2007-12-12 10:37:00,87.155,87.155,87.064,87.145,11200000.0
2007-12-12 10:38:00,87.159,87.159,87.142,87.155,12800000.0
2007-12-12 10:39:00,87.155,87.163,87.155,87.163,11200000.0
2007-12-12 10:40:00,87.159,87.167,87.155,87.155,15800000.0
2007-12-12 10:41:00,87.162,87.185,87.162,87.185,12800000.0
2007-12-12 10:42:00,87.212,87.252,87.212,87.252,11200000.0
2007-12-12 10:43:00,87.252,87.252,87.243,87.243,11200000.0
2007-12-12 10:44:00,87.228,87.236,87.228,87.228,13200000.0
2007-12-12 10:45:00,87.21,87.22,87.208,87.208,12800000.0
2007-12-12 10:46:00,87.208,87.225,87.208,87.225,12800000.0
2007-12-12 10:47:00,87.217,87.235,87.197,87.235,12800000.0
2007-12-12 10:48:00,87.229,87.229,87.209,87.22,12200000.0
2007-12-12 10:49:00,87.224,87.235,87.224,87.225,11200000.0
2007-12-12 10:50:00,87.222,87.238,87.213,87.213,16000000.0
2007-12-12 10:51:00,87.216,87.225,87.216,87.217,17600000.0
2007-12-12 10:52:00,87.199,87.215,87.198,87.215,11200000.0
2007-12-12 10:53:00,87.207,87.216,87.194,87.195,11200000.0
2007-12-12 10:54:00,87.214,87.214,87.198,87.198,17600000.0
2007-12-12 10:55:00,87.195,87.198,87.182,87.187,11200000.0
2007-12-12 10:56:00,87.193,87.217,87.193,87.213,17600000.0
2007-12-12 10:57:00,87.217,87.218,87.209,87.216,16000000.0
2007-12-12 10:58:00,87.227,87.246,87.147,87.246,12800000.0
2007-12-12 10:59:00,87.25,87.268,87.25,87.254,11200000.0
2007-12-12 11:00:00,87.253,87.264,87.251,87.264,12800000.0
2007-12-12 11:01:00,87.246,87.261,87.246,87.261,12800000.0
2007-12-12 11:02:00,87.254,87.266,87.253,87.256,16400000.0
2007-12-12 11:03:00,87.244,87.248,87.236,87.244,12800000.0
2007-12-12 11:04:00,87.253,87.253,87.234,87.252,14400000.0
2007-12-12 11:05:00,87.274,87.297,87.274,87.297,17600000.0
2007-12-12 11:06:00,87.305,87.305,87.286,87.298,17600000.0
2007-12-12 11:07:00,87.283,87.283,87.265,87.278,17600000.0
2007-12-12 11:08:00,87.22,87.283,87.22,87.282,11200000.0
2007-12-12 11:09:00,87.293,87.302,87.279,87.282,17600000.0
2007-12-12 11:10:00,87.274,87.291,87.274,87.28,12800000.0
2007-12-12 11:11:00,87.294,87.294,87.28,87.281,10600000.0
2007-12-12 11:12:00,87.267,87.279,87.264,87.264,17600000.0
2007-12-12 11:13:00,87.279,87.3,87.279,87.294,14400000.0
2007-12-12 11:14:00,87.285,87.287,87.28,87.28,11600000.0
2007-12-12 11:15:00,87.271,87.284,87.261,87.284,11200000.0
2007-12-12 11:16:00,87.302,87.318,87.292,87.292,12800000.0
2007-12-12 11:17:00,87.252,87.263,87.236,87.256,11200000.0
2007-12-12 11:18:00,87.251,87.251,87.243,87.248,12800000.0
2007-12-12 11:19:00,87.226,87.235,87.224,87.23,17600000.0
2007-12-12 11:20:00,87.22,87.229,87.216,87.22,12200000.0
2007-12-12 11:21:00,87.219,87.219,87.202,87.211,14400000.0
2007-12-12 11:22:00,87.187,87.187,87.166,87.166,12800000.0
2007-12-12 11:23:00,87.147,87.147,87.114,87.117,11200000.0
2007-12-12 11:24:00,87.109,87.109,87.092,87.101,12800000.0
2007-12-12 11:25:00,87.086,87.104,87.077,87.097,17600000.0
2007-12-12 11:26:00,87.108,87.108,87.096,87.103,14400000.0
2007-12-12 11:27:00,87.101,87.108,87.09,87.108,11600000.0
2007-12-12 11:28:00,87.094,87.112,87.094,87.112,14400000.0
2007-12-12 11:29:00,87.095,87.095,87.069,87.069,14400000.0
2007-12-12 11:30:00,87.069,87.073,87.059,87.059,14400000.0
2007-12-12 11:31:00,87.047,87.059,87.047,87.055,11200000.0
2007-12-12 11:32:00,87.043,87.043,87.021,87.021,17600000.0
2007-12-12 11:33:00,87.006,87.006,86.988,86.99,12800000.0
2007-12-12 11:34:00,86.99,87.005,86.971,86.971,12800000.0
2007-12-12 11:35:00,86.97,86.974,86.97,86.971,11200000.0
2007-12-12 11:36:00,86.973,86.983,86.973,86.981,12800000.0
2007-12-12 11:37:00,86.993,86.997,86.973,86.973,11200000.0
2007-12-12 11:38:00,86.986,86.99,86.962,86.962,11200000.0
2007-12-12 11:39:00,86.95,86.955,86.937,86.953,11200000.0
2007-12-12 11:40:00,86.955,87.008,86.955,87.008,11200000.0
2007-12-12 11:41:00,86.986,86.992,86.98,86.988,16000000.0
2007-12-12 11:42:00,87.011,87.026,87.009,87.025,17000000.0
2007-12-12 11:43:00,87.014,87.014,86.986,87.009,11200000.0
2007-12-12 11:44:00,87.005,87.012,87.001,87.003,11200000.0
2007-12-12 11:45:00,86.989,86.989,86.908,86.908,14800000.0
2007-12-12 11:46:00,86.897,86.911,86.889,86.911,10600000.0
2007-12-12 11:47:00,86.899,86.945,86.899,86.945,17600000.0
2007-12-12 11:48:00,86.967,86.967,86.942,86.96,11200000.0
2007-12-12 11:49:00,86.935,86.948,86.922,86.922,12800000.0
2007-12-12 11:50:00,86.91,86.935,86.904,86.935,12800000.0
2007-12-12 11:51:00,86.924,86.925,86.918,86.923,11200000.0
2007-12-12 11:52:00,86.935,86.954,86.935,86.952,11200000.0
2007-12-12 11:53:00,86.944,86.945,86.924,86.924,16000000.0
2007-12-12 11:54:00,86.926,86.945,86.924,86.945,14400000.0
2007-12-12 11:55:00,86.943,86.953,86.889,86.953,11200000.0
2007-12-12 11:56:00,86.964,86.971,86.96,86.971,12800000.0
2007-12-12 11:57:00,86.977,86.982,86.97,86.98,17600000.0
2007-12-12 11:58:00,86.987,87.005,86.987,87.002,11200000.0
2007-12-12 11:59:00,87.003,87.014,87.001,87.014,11200000.0
2007-12-12 12:00:00,87.02,87.02,87.01,87.01,11600000.0
2007-12-12 12:01:00,87.022,87.025,87.012,87.021,11000000.0
2007-12-12 12:02:00,87.032,87.051,87.032,87.051,14800000.0
2007-12-12 12:03:00,87.057,87.058,87.045,87.053,11200000.0
2007-12-12 12:04:00,87.065,87.073,87.039,87.073,17600000.0
2007-12-12 12:05:00,87.094,87.101,87.094,87.096,17600000.0
2007-12-12 12:06:00,87.092,87.092,87.081,87.084,12200000.0
2007-12-12 12:07:00,87.098,87.122,87.098,87.122,11200000.0
2007-12-12 12:08:00,87.108,87.108,87.086,87.086,10600000.0
2007-12-12 12:09:00,87.084,87.084,87.061,87.063,14400000.0
2007-12-12 12:10:00,87.073,87.073,87.05,87.05,11200000.0
2007-12-12 12:11:00,87.046,87.046,87.037,87.042,12800000.0
2007-12-12 12:12:00,87.05,87.058,87.047,87.058,11200000.0
2007-12-12 12:13:00,87.065,87.065,87.048,87.05,11200000.0
2007-12-12 12:14:00,87.062,87.062,87.05,87.057,12800000.0
2007-12-12 12:15:00,87.073,87.073,87.06,87.066,12200000.0
2007-12-12 12:16:00,87.051,87.055,87.043,87.047,12800000.0
2007-12-12 12:17:00,87.046,87.062,86.991,87.061,18000000.0
2007-12-12 12:18:00,87.055,87.085,87.055,87.085,16000000.0
2007-12-12 12:19:00,87.109,87.121,87.101,87.121,12200000.0
2007-12-12 12:20:00,87.126,87.137,87.12,87.125,14400000.0
2007-12-12 12:21:00,87.138,87.148,87.128,87.141,16000000.0
2007-12-12 12:22:00,87.139,87.139,87.098,87.098,16000000.0
2007-12-12 12:23:00,87.082,87.085,87.072,87.074,14800000.0
2007-12-12 12:24:00,87.062,87.073,87.058,87.073,12800000.0
2007-12-12 12:25:00,87.087,87.099,87.084,87.084,11200000.0
2007-12-12 12:26:00,87.063,87.066,87.053,87.064,11200000.0
2007-12-12 12:27:00,87.056,87.056,87.04,87.043,11200000.0
2007-12-12 12:28:00,87.049,87.058,87.044,87.044,12800000.0
2007-12-12 12:29:00,87.039,87.048,87.034,87.041,17600000.0
2007-12-12 12:30:00,87.041,87.041,87.018,87.024,17600000.0
2007-12-12 12:31:00,87.033,87.062,87.033,87.062,12800000.0
2007-12-12 12:32:00,87.083,87.091,87.074,87.079,12200000.0
2007-12-12 12:33:00,87.074,87.1,87.074,87.09,14400000.0
2007-12-12 12:34:00,87.105,87.105,87.072,87.072,12800000.0
2007-12-12 12:35:00,87.077,87.082,87.072,87.082,11200000.0
2007-12-12 12:36:00,87.08,87.1,87.077,87.1,11200000.0
2007-12-12 12:37:00,87.09,87.109,87.09,87.102,11200000.0
2007-12-12 12:38:00,87.105,87.12,87.022,87.119,17600000.0
2007-12-12 12:39:00,87.127,87.148,87.127,87.148,16000000.0
2007-12-12 12:40:00,87.146,87.146,87.124,87.146,15400000.0
2007-12-12 12:41:00,87.176,87.192,87.176,87.192,12800000.0
2007-12-12 12:42:00,87.198,87.198,87.187,87.193,14400000.0
2007-12-12 12:43:00,87.197,87.202,87.179,87.179,12200000.0
2007-12-12 12:44:00,87.13,87.139,87.112,87.123,17600000.0
2007-12-12 12:45:00,87.14,87.169,87.14,87.169,16400000.0
2007-12-12 12:46:00,87.163,87.187,87.157,87.187,12800000.0
2007-12-12 12:47:00,87.208,87.228,87.2,87.217,12800000.0
2007-12-12 12:48:00,87.273,87.275,87.261,87.261,11200000.0
2007-12-12 12:49:00,87.254,87.262,87.245,87.262,16400000.0
2007-12-12 12:50:00,87.289,87.305,87.279,87.305,14400000.0
2007-12-12 12:51:00,87.287,87.287,87.251,87.258,11200000.0
2007-12-12 12:52:00,87.276,87.283,87.276,87.282,11600000.0
2007-12-12 12:53:00,87.256,87.277,87.256,87.277,11200000.0
2007-12-12 12:54:00,87.268,87.27,87.254,87.265,12800000.0
2007-12-12 12:55:00,87.243,87.248,87.233,87.248,16000000.0
2007-12-12 12:56:00,87.246,87.256,87.246,87.254,11200000.0
2007-12-12 12:57:00,87.258,87.271,87.243,87.243,11600000.0
2007-12-12 12:58:00,87.236,87.248,87.229,87.245,17600000.0
2007-12-12 12:59:00,87.245,87.254,87.238,87.246,16000000.0
2007-12-12 13:00:00,87.245,87.25,87.241,87.245,12800000.0
2007-12-12 13:01:00,87.238,87.249,87.236,87.249,14400000.0
2007-12-12 13:02:00,87.249,87.25,87.239,87.239,12800000.0
2007-12-12 13:03:00,87.225,87.247,87.225,87.246,16000000.0
2007-12-12 13:04:00,87.247,87.268,87.247,87.26,11600000.0
2007-12-12 13:05:00,87.249,87.259,87.239,87.244,12800000.0
2007-12-12 13:06:00,87.247,87.255,87.245,87.25,11200000.0
2007-12-12 13:07:00,87.258,87.258,87.235,87.235,14400000.0
2007-12-12 13:08:00,87.232,87.232,87.217,87.217,17600000.0
2007-12-12 13:09:00,87.21,87.21,87.182,87.194,12800000.0
2007-12-12 13:10:00,87.171,87.196,87.171,87.196,16000000.0
2007-12-12 13:11:00,87.196,87.217,87.196,87.216,11200000.0
2007-12-12 13:12:00,87.214,87.214,87.205,87.209,12800000.0
2007-12-12 13:13:00,87.21,87.226,87.21,87.216,17600000.0
2007-12-12 13:14:00,87.224,87.224,87.197,87.197,12200000.0
2007-12-12 13:15:00,87.21,87.21,87.197,87.2,12800000.0
2007-12-12 13:16:00,87.189,87.204,87.181,87.204,17600000.0
2007-12-12 13:17:00,87.182,87.197,87.179,87.197,12800000.0
2007-12-12 13:18:00,87.189,87.199,87.178,87.199,11200000.0
2007-12-12 13:19:00,87.211,87.215,87.203,87.215,16000000.0
2007-12-12 13:20:00,87.224,87.258,87.224,87.258,17600000.0
2007-12-12 13:21:00,87.259,87.287,87.242,87.287,11600000.0
2007-12-12 13:22:00,87.289,87.292,87.272,87.272,12800000.0
2007-12-12 13:23:00,87.269,87.27,87.257,87.257,12800000.0
2007-12-12 13:24:00,87.261,87.268,87.261,87.266,11200000.0
2007-12-12 13:25:00,87.263,87.284,87.263,87.269,17600000.0
2007-12-12 13:26:00,87.298,87.314,87.298,87.305,17600000.0
2007-12-12 13:27:00,87.289,87.316,87.289,87.316,12800000.0
2007-12-12 13:28:00,87.32,87.32,87.224,87.308,16000000.0
2007-12-12 13:29:00,87.285,87.301,87.203,87.279,11200000.0
2007-12-12 13:30:00,87.281,87.282,87.268,87.268,12800000.0
2007-12-12 13:31:00,87.271,87.297,87.271,87.297,11200000.0
2007-12-12 13:32:00,87.295,87.295,87.28,87.291,11600000.0
2007-12-12 13:33:00,87.267,87.302,87.267,87.302,18600000.0
2007-12-12 13:34:00,87.324,87.372,87.324,87.372,12800000.0
2007-12-12 13:35:00,87.414,87.42,87.407,87.407,36800000.0
2007-12-12 13:36:00,87.418,87.418,87.397,87.397,17000000.0
2007-12-12 13:37:00,87.37,87.37,87.358,87.36,14400000.0
2007-12-12 13:38:00,87.362,87.401,87.362,87.387,33000000.0
2007-12-12 13:39:00,87.385,87.391,87.376,87.376,14400000.0
2007-12-12 13:40:00,87.37,87.378,87.37,87.378,40000000.0
2007-12-12 13:41:00,87.382,87.392,87.38,87.392,16000000.0
2007-12-12 13:42:00,87.374,87.377,87.355,87.355,11200000.0
2007-12-12 13:43:00,87.358,87.373,87.358,87.373,27600000.0
2007-12-12 13:44:00,87.364,87.377,87.362,87.368,33600000.0
2007-12-12 13:45:00,87.373,87.416,87.373,87.405,20800000.0
2007-12-12 13:46:00,87.41,87.41,87.373,87.376,23400000.0
2007-12-12 13:47:00,87.387,87.422,87.387,87.422,12800000.0
2007-12-12 13:48:00,87.442,87.456,87.442,87.445,12800000.0
2007-12-12 13:49:00,87.456,87.479,87.456,87.461,17600000.0
2007-12-12 13:50:00,87.452,87.452,87.431,87.447,11200000.0
2007-12-12 13:51:00,87.448,87.449,87.445,87.445,24400000.0
2007-12-12 13:52:00,87.443,87.463,87.443,87.449,12800000.0
2007-12-12 13:53:00,87.468,87.468,87.458,87.462,18000000.0
2007-12-12 13:54:00,87.458,87.464,87.437,87.437,25600000.0
2007-12-12 13:55:00,87.427,87.433,87.42,87.422,14400000.0
2007-12-12 13:56:00,87.413,87.413,87.403,87.405,14400000.0
2007-12-12 13:57:00,87.404,87.411,87.396,87.399,28800000.0
2007-12-12 13:58:00,87.409,87.413,87.409,87.412,14400000.0
2007-12-12 13:59:00,87.399,87.402,87.382,87.382,32000000.0
2007-12-12 14:00:00,87.37,87.37,87.352,87.352,48000000.0
2007-12-12 14:01:00,87.362,87.362,87.335,87.338,32000000.0
2007-12-12 14:02:00,87.364,87.364,87.337,87.345,14400000.0
2007-12-12 14:03:00,87.328,87.351,87.328,87.341,14400000.0
2007-12-12 14:04:00,87.352,87.364,87.352,87.364,11200000.0
2007-12-12 14:05:00,87.352,87.352,87.344,87.346,24000000.0
2007-12-12 14:06:00,87.325,87.349,87.325,87.34,36800000.0
2007-12-12 14:07:00,87.361,87.361,87.341,87.348,40400000.0
2007-12-12 14:08:00,87.349,87.349,87.323,87.323,16000000.0
2007-12-12 14:09:00,87.312,87.317,87.308,87.313,33600000.0
2007-12-12 14:10:00,87.317,87.324,87.31,87.324,34400000.0
2007-12-12 14:11:00,87.314,87.322,87.306,87.322,14400000.0
2007-12-12 14:12:00,87.321,87.325,87.317,87.317,27200000.0
2007-12-12 14:13:00,87.329,87.367,87.329,87.367,14400000.0
2007-12-12 14:14:00,87.365,87.365,87.333,87.333,12800000.0
2007-12-12 14:15:00,87.323,87.323,87.308,87.311,29200000.0
2007-12-12 14:16:00,87.312,87.332,87.312,87.332,25000000.0
2007-12-12 14:17:00,87.326,87.354,87.326,87.345,12800000.0
2007-12-12 14:18:00,87.349,87.355,87.344,87.344,16000000.0
2007-12-12 14:19:00,87.356,87.365,87.356,87.364,12800000.0
2007-12-12 14:20:00,87.368,87.368,87.359,87.366,26000000.0
2007-12-12 14:21:00,87.366,87.366,87.347,87.363,28800000.0
2007-12-12 14:22:00,87.354,87.354,87.323,87.344,24000000.0
2007-12-12 14:23:00,87.328,87.342,87.328,87.336,48000000.0
2007-12-12 14:24:00,87.338,87.338,87.326,87.335,12800000.0
2007-12-12 14:25:00,87.332,87.338,87.319,87.321,12800000.0
2007-12-12 14:26:00,87.326,87.349,87.326,87.346,12800000.0
2007-12-12 14:27:00,87.361,87.363,87.347,87.347,17600000.0
2007-12-12 14:28:00,87.339,87.342,87.326,87.332,11200000.0
2007-12-12 14:29:00,87.326,87.335,87.326,87.335,36800000.0
2007-12-12 14:30:00,87.332,87.34,87.331,87.333,22400000.0
2007-12-12 14:31:00,87.332,87.339,87.332,87.338,20800000.0
2007-12-12 14:32:00,87.34,87.34,87.332,87.332,39400000.0
2007-12-12 14:33:00,87.322,87.324,87.315,87.315,24000000.0
2007-12-12 14:34:00,87.317,87.335,87.317,87.33,33400000.0
2007-12-12 14:35:00,87.338,87.368,87.338,87.367,14400000.0
2007-12-12 14:36:00,87.384,87.39,87.379,87.39,12800000.0
2007-12-12 14:37:00,87.393,87.398,87.39,87.397,11200000.0
2007-12-12 14:38:00,87.406,87.438,87.406,87.438,56000000.0
2007-12-12 14:39:00,87.478,87.492,87.457,87.457,12800000.0
2007-12-12 14:40:00,87.429,87.433,87.416,87.422,14400000.0
2007-12-12 14:41:00,87.416,87.416,87.402,87.416,56800000.0
2007-12-12 14:42:00,87.435,87.459,87.435,87.448,12800000.0
2007-12-12 14:43:00,87.44,87.444,87.439,87.442,25600000.0
2007-12-12 14:44:00,87.409,87.443,87.409,87.443,11200000.0
2007-12-12 14:45:00,87.438,87.438,87.424,87.437,11200000.0
2007-12-12 14:46:00,87.435,87.455,87.435,87.455,11200000.0
2007-12-12 14:47:00,87.455,87.461,87.45,87.455,16000000.0
2007-12-12 14:48:00,87.442,87.442,87.426,87.426,19200000.0
2007-12-12 14:49:00,87.422,87.422,87.399,87.408,32000000.0
2007-12-12 14:50:00,87.408,87.414,87.407,87.414,29200000.0
2007-12-12 14:51:00,87.407,87.416,87.407,87.416,32000000.0
2007-12-12 14:52:00,87.416,87.422,87.416,87.419,12800000.0
2007-12-12 14:53:00,87.424,87.424,87.41,87.41,17600000.0
2007-12-12 14:54:00,87.408,87.419,87.407,87.419,12800000.0
2007-12-12 14:55:00,87.436,87.436,87.429,87.431,16000000.0
2007-12-12 14:56:00,87.441,87.449,87.436,87.436,12800000.0
2007-12-12 14:57:00,87.448,87.452,87.442,87.442,12800000.0
2007-12-12 14:58:00,87.452,87.479,87.452,87.465,17600000.0
2007-12-12 14:59:00,87.469,87.489,87.469,87.484,16400000.0
2007-12-12 15:00:00,87.488,87.527,87.488,87.527,13200000.0
2007-12-12 15:01:00,87.518,87.539,87.518,87.533,12800000.0
2007-12-12 15:02:00,87.535,87.535,87.519,87.527,27200000.0
2007-12-12 15:03:00,87.515,87.515,87.507,87.507,12800000.0
2007-12-12 15:04:00,87.513,87.513,87.486,87.486,24000000.0
2007-12-12 15:05:00,87.477,87.485,87.47,87.47,11200000.0
2007-12-12 15:06:00,87.477,87.482,87.467,87.467,11200000.0
2007-12-12 15:07:00,87.491,87.496,87.484,87.495,26000000.0
2007-12-12 15:08:00,87.484,87.484,87.468,87.481,22400000.0
2007-12-12 15:09:00,87.488,87.493,87.48,87.485,16000000.0
2007-12-12 15:10:00,87.505,87.537,87.505,87.537,40000000.0
2007-12-12 15:11:00,87.543,87.55,87.526,87.526,32000000.0
2007-12-12 15:12:00,87.52,87.52,87.509,87.51,8000000.0
2007-12-12 15:13:00,87.512,87.521,87.51,87.52,45200000.0
2007-12-12 15:14:00,87.52,87.523,87.512,87.523,35200000.0
2007-12-12 15:15:00,87.508,87.508,87.471,87.471,22400000.0
2007-12-12 15:16:00,87.502,87.565,87.502,87.565,36800000.0
2007-12-12 15:17:00,87.554,87.554,87.542,87.542,22800000.0
2007-12-12 15:18:00,87.543,87.543,87.523,87.523,22400000.0
2007-12-12 15:19:00,87.5,87.513,87.494,87.494,15400000.0
2007-12-12 15:20:00,87.5,87.563,87.5,87.563,23400000.0
2007-12-12 15:21:00,87.575,87.588,87.563,87.588,14400000.0
2007-12-12 15:22:00,87.586,87.608,87.577,87.608,14400000.0
2007-12-12 15:23:00,87.589,87.603,87.589,87.603,48400000.0
2007-12-12 15:24:00,87.602,87.602,87.589,87.6,25600000.0
2007-12-12 15:25:00,87.591,87.613,87.591,87.613,27200000.0
2007-12-12 15:26:00,87.618,87.631,87.615,87.615,40000000.0
2007-12-12 15:27:00,87.618,87.639,87.618,87.639,28800000.0
2007-12-12 15:28:00,87.641,87.671,87.641,87.67,70800000.0
2007-12-12 15:29:00,87.679,87.68,87.568,87.65,46400000.0
2007-12-12 15:30:00,87.554,87.722,87.554,87.599,115200000.0
2007-12-12 15:31:00,87.673,87.687,87.673,87.679,61600000.0
2007-12-12 15:32:00,87.671,87.691,87.671,87.691,30400000.0
2007-12-12 15:33:00,87.69,87.712,87.688,87.688,29800000.0
2007-12-12 15:34:00,87.68,87.68,87.661,87.666,22400000.0
2007-12-12 15:35:00,87.666,87.666,87.648,87.665,33600000.0
2007-12-12 15:36:00,87.666,87.666,87.655,87.655,31400000.0
2007-12-12 15:37:00,87.666,87.666,87.653,87.653,30800000.0
2007-12-12 15:38:00,87.64,87.64,87.624,87.64,59200000.0
2007-12-12 15:39:00,87.643,87.643,87.619,87.621,36200000.0
2007-12-12 15:40:00,87.623,87.712,87.623,87.712,35000000.0
2007-12-12 15:41:00,87.786,87.855,87.786,87.838,25600000.0
2007-12-12 15:42:00,87.819,87.819,87.797,87.803,43200000.0
2007-12-12 15:43:00,87.808,87.808,87.793,87.803,27200000.0
2007-12-12 15:44:00,87.786,87.786,87.765,87.783,27200000.0
2007-12-12 15:45:00,87.802,87.834,87.786,87.834,16400000.0
2007-12-12 15:46:00,87.868,88.013,87.868,88.013,14400000.0
2007-12-12 15:47:00,87.998,87.998,87.893,87.893,30400000.0
2007-12-12 15:48:00,87.902,87.962,87.902,87.962,27600000.0
2007-12-12 15:49:00,87.966,88.009,87.966,88.009,11200000.0
2007-12-12 15:50:00,88.007,88.01,87.994,87.994,11200000.0
2007-12-12 15:51:00,87.977,88.002,87.977,88.002,43600000.0
2007-12-12 15:52:00,87.993,88.006,87.985,87.985,20200000.0
2007-12-12 15:53:00,87.989,87.989,87.982,87.989,24000000.0
2007-12-12 15:54:00,87.994,88.0,87.989,87.991,28800000.0
2007-12-12 15:55:00,87.983,87.985,87.973,87.982,24000000.0
2007-12-12 15:56:00,87.965,87.965,87.954,87.959,50600000.0
2007-12-12 15:57:00,87.942,87.95,87.937,87.944,12800000.0
2007-12-12 15:58:00,87.947,87.957,87.945,87.952,19200000.0
2007-12-12 15:59:00,87.939,87.939,87.916,87.931,37200000.0
2007-12-12 16:00:00,88.043,88.493,88.043,88.493,51000000.0
2007-12-12 16:01:00,88.527,88.527,88.408,88.434,41600000.0
2007-12-12 16:02:00,88.371,88.446,88.363,88.446,22400000.0
2007-12-12 16:03:00,88.469,88.542,88.415,88.415,62800000.0
2007-12-12 16:04:00,88.384,88.405,88.384,88.4,44800000.0
2007-12-12 16:05:00,88.424,88.424,88.36,88.36,48400000.0
2007-12-12 16:06:00,88.312,88.312,88.217,88.217,35200000.0
2007-12-12 16:07:00,88.201,88.223,88.182,88.182,32000000.0
2007-12-12 16:08:00,88.169,88.29,88.154,88.29,44800000.0
2007-12-12 16:09:00,88.338,88.38,88.331,88.331,44800000.0
2007-12-12 16:10:00,88.329,88.359,88.329,88.349,41600000.0
2007-12-12 16:11:00,88.308,88.47,88.306,88.47,14400000.0
2007-12-12 16:12:00,88.618,88.831,88.618,88.831,56000000.0
2007-12-12 16:13:00,88.852,88.852,88.771,88.771,11200000.0
2007-12-12 16:14:00,88.768,88.799,88.728,88.728,49000000.0
2007-12-12 16:15:00,88.736,88.736,88.721,88.733,59200000.0
2007-12-12 16:16:00,88.706,88.706,88.662,88.668,17600000.0
2007-12-12 16:17:00,88.692,88.741,88.691,88.741,38400000.0
2007-12-12 16:18:00,88.751,88.757,88.741,88.746,38400000.0
2007-12-12 16:19:00,88.731,88.731,88.699,88.699,22400000.0
2007-12-12 16:20:00,88.709,88.755,88.709,88.755,11200000.0
2007-12-12 16:21:00,88.808,88.867,88.808,88.867,27200000.0
2007-12-12 16:22:00,88.9,88.991,88.891,88.991,42000000.0
2007-12-12 16:23:00,88.99,88.99,88.942,88.965,42600000.0
2007-12-12 16:24:00,88.977,89.024,88.977,88.984,18000000.0
2007-12-12 16:25:00,88.997,88.997,88.971,88.987,33600000.0
2007-12-12 16:26:00,89.022,89.022,88.996,89.001,17000000.0
2007-12-12 16:27:00,88.988,88.988,88.948,88.963,35600000.0
2007-12-12 16:28:00,88.962,88.99,88.962,88.971,27200000.0
2007-12-12 16:29:00,89.019,89.054,89.019,89.043,11200000.0
2007-12-12 16:30:00,89.042,89.042,89.014,89.02,43200000.0
2007-12-12 16:31:00,89.029,89.039,89.025,89.025,41600000.0
2007-12-12 16:32:00,89.036,89.06,89.035,89.06,13200000.0
2007-12-12 16:33:00,89.043,89.043,88.991,88.991,27200000.0
2007-12-12 16:34:00,88.991,89.005,88.971,89.005,34400000.0
2007-12-12 16:35:00,89.01,89.01,88.998,89.01,52800000.0
2007-12-12 16:36:00,88.99,88.99,88.971,88.973,51200000.0
2007-12-12 16:37:00,88.933,88.933,88.902,88.902,41600000.0
2007-12-12 16:38:00,88.883,88.883,88.86,88.872,40400000.0
2007-12-12 16:39:00,88.847,88.855,88.835,88.855,35200000.0
2007-12-12 16:40:00,88.856,88.865,88.851,88.86,56400000.0
2007-12-12 16:41:00,88.871,88.91,88.871,88.91,74400000.0
2007-12-12 16:42:00,88.944,88.986,88.944,88.984,54400000.0
2007-12-12 16:43:00,88.967,88.967,88.949,88.949,17600000.0
2007-12-12 16:44:00,88.919,88.919,88.886,88.914,11200000.0
2007-12-12 16:45:00,88.908,88.939,88.907,88.939,57600000.0
2007-12-12 16:46:00,88.943,88.943,88.928,88.928,12800000.0
2007-12-12 16:47:00,88.929,88.934,88.883,88.883,70200000.0
2007-12-12 16:48:00,88.842,88.842,88.81,88.819,52800000.0
2007-12-12 16:49:00,88.797,88.815,88.787,88.787,36800000.0
2007-12-12 16:50:00,88.763,88.816,88.741,88.816,76000000.0
2007-12-12 16:51:00,88.844,88.849,88.824,88.835,32000000.0
2007-12-12 16:52:00,88.841,88.842,88.823,88.833,45800000.0
2007-12-12 16:53:00,88.845,88.855,88.845,88.848,30400000.0
2007-12-12 16:54:00,88.851,88.884,88.851,88.884,11200000.0
2007-12-12 16:55:00,88.895,88.916,88.895,88.905,27200000.0
2007-12-12 16:56:00,88.888,88.888,88.861,88.861,36800000.0
2007-12-12 16:57:00,88.831,88.85,88.831,88.85,19200000.0
2007-12-12 16:58:00,88.893,88.917,88.893,88.917,12800000.0
2007-12-12 16:59:00,88.903,88.929,88.903,88.914,51600000.0
2007-12-12 17:00:00,88.91,88.91,88.9,88.906,49600000.0
2007-12-12 17:01:00,88.888,88.903,88.888,88.895,40400000.0
2007-12-12 17:02:00,88.879,88.879,88.844,88.844,33600000.0
2007-12-12 17:03:00,88.842,88.856,88.832,88.832,44800000.0
2007-12-12 17:04:00,88.828,88.828,88.812,88.822,42000000.0
2007-12-12 17:05:00,88.795,88.798,88.709,88.71,54800000.0
2007-12-12 17:06:00,88.734,88.75,88.734,88.736,59200000.0
2007-12-12 17:07:00,88.727,88.736,88.723,88.725,35200000.0
2007-12-12 17:08:00,88.71,88.726,88.71,88.726,68800000.0
2007-12-12 17:09:00,88.717,88.717,88.694,88.695,59600000.0
2007-12-12 17:10:00,88.698,88.698,88.687,88.696,25000000.0
2007-12-12 17:11:00,88.686,88.686,88.596,88.596,38800000.0
2007-12-12 17:12:00,88.582,88.582,88.531,88.553,25000000.0
2007-12-12 17:13:00,88.595,88.656,88.595,88.656,29200000.0
2007-12-12 17:14:00,88.678,88.705,88.678,88.705,22400000.0
2007-12-12 17:15:00,88.706,88.706,88.687,88.689,19200000.0
2007-12-12 17:16:00,88.694,88.696,88.624,88.624,17600000.0
2007-12-12 17:17:00,88.631,88.648,88.62,88.648,38400000.0
2007-12-12 17:18:00,88.667,88.762,88.667,88.762,57400000.0
2007-12-12 17:19:00,88.773,88.773,88.76,88.76,24400000.0
2007-12-12 17:20:00,88.754,88.771,88.754,88.771,16000000.0
2007-12-12 17:21:00,88.771,88.771,88.725,88.725,29200000.0
2007-12-12 17:22:00,88.71,88.738,88.71,88.738,19200000.0
2007-12-12 17:23:00,88.768,88.812,88.768,88.812,11200000.0
2007-12-12 17:24:00,88.823,88.823,88.799,88.801,12800000.0
2007-12-12 17:25:00,88.793,88.807,88.791,88.807,17600000.0
2007-12-12 17:26:00,88.801,88.807,88.794,88.795,34600000.0
2007-12-12 17:27:00,88.791,88.791,88.775,88.775,45800000.0
2007-12-12 17:28:00,88.768,88.768,88.758,88.762,32000000.0
2007-12-12 17:29:00,88.775,88.783,88.711,88.711,27200000.0
2007-12-12 17:30:00,88.696,88.702,88.682,88.682,17600000.0
2007-12-12 17:31:00,88.683,88.683,88.668,88.678,87400000.0
2007-12-12 17:32:00,88.668,88.668,88.623,88.623,52800000.0
2007-12-12 17:33:00,88.623,88.642,88.621,88.642,36800000.0
2007-12-12 17:34:00,88.637,88.638,88.62,88.625,64000000.0
2007-12-12 17:35:00,88.626,88.628,88.622,88.628,43200000.0
2007-12-12 17:36:00,88.607,88.615,88.598,88.611,34000000.0
2007-12-12 17:37:00,88.607,88.611,88.6,88.605,16000000.0
2007-12-12 17:38:00,88.604,88.612,88.593,88.598,35200000.0
2007-12-12 17:39:00,88.599,88.608,88.588,88.588,16000000.0
2007-12-12 17:40:00,88.559,88.559,88.532,88.532,74600000.0
2007-12-12 17:41:00,88.529,88.54,88.517,88.517,12800000.0
2007-12-12 17:42:00,88.508,88.531,88.508,88.521,12800000.0
2007-12-12 17:43:00,88.543,88.547,88.532,88.532,17000000.0
2007-12-12 17:44:00,88.53,88.549,88.528,88.546,29800000.0
2007-12-12 17:45:00,88.557,88.584,88.557,88.584,30400000.0
2007-12-12 17:46:00,88.581,88.581,88.547,88.547,41600000.0
2007-12-12 17:47:00,88.534,88.535,88.52,88.52,57600000.0
2007-12-12 17:48:00,88.512,88.512,88.494,88.494,57600000.0
2007-12-12 17:49:00,88.477,88.477,88.425,88.425,46800000.0
2007-12-12 17:50:00,88.4,88.423,88.398,88.423,12800000.0
2007-12-12 17:51:00,88.417,88.417,88.383,88.383,49600000.0
2007-12-12 17:52:00,88.37,88.375,88.362,88.363,43600000.0
2007-12-12 17:53:00,88.362,88.382,88.361,88.382,33600000.0
2007-12-12 17:54:00,88.414,88.431,88.411,88.431,38400000.0
2007-12-12 17:55:00,88.422,88.424,88.411,88.411,40400000.0
2007-12-12 17:56:00,88.425,88.445,88.425,88.445,43600000.0
2007-12-12 17:57:00,88.457,88.487,88.457,88.481,35600000.0
2007-12-12 17:58:00,88.484,88.489,88.475,88.489,17600000.0
2007-12-12 17:59:00,88.511,88.526,88.508,88.526,62800000.0
2007-12-12 18:00:00,88.544,88.544,88.513,88.513,50600000.0
2007-12-12 18:01:00,88.512,88.518,88.496,88.518,32400000.0
2007-12-12 18:02:00,88.545,88.617,88.545,88.617,24000000.0
2007-12-12 18:03:00,88.602,88.602,88.587,88.587,36800000.0
2007-12-12 18:04:00,88.589,88.602,88.589,88.602,33600000.0
2007-12-12 18:05:00,88.625,88.638,88.625,88.635,12800000.0
2007-12-12 18:06:00,88.648,88.65,88.625,88.63,30400000.0
2007-12-12 18:07:00,88.615,88.637,88.612,88.637,11200000.0
2007-12-12 18:08:00,88.671,88.674,88.644,88.644,84200000.0
2007-12-12 18:09:00,88.642,88.642,88.631,88.634,33600000.0
2007-12-12 18:10:00,88.65,88.678,88.648,88.669,16000000.0
2007-12-12 18:11:00,88.662,88.669,88.661,88.664,12800000.0
2007-12-12 18:12:00,88.665,88.68,88.665,88.676,12800000.0
2007-12-12 18:13:00,88.672,88.672,88.624,88.624,27600000.0
2007-12-12 18:14:00,88.628,88.628,88.606,88.606,19200000.0
2007-12-12 18:15:00,88.622,88.622,88.612,88.622,30400000.0
2007-12-12 18:16:00,88.61,88.61,88.575,88.575,56000000.0
2007-12-12 18:17:00,88.553,88.553,88.527,88.527,43200000.0
2007-12-12 18:18:00,88.521,88.53,88.508,88.508,30400000.0
2007-12-12 18:19:00,88.526,88.561,88.526,88.561,46400000.0
2007-12-12 18:20:00,88.554,88.562,88.509,88.509,43200000.0
2007-12-12 18:21:00,88.499,88.506,88.478,88.478,12200000.0
2007-12-12 18:22:00,88.462,88.462,88.441,88.441,33600000.0
2007-12-12 18:23:00,88.452,88.457,88.444,88.455,46400000.0
2007-12-12 18:24:00,88.464,88.464,88.453,88.455,52800000.0
2007-12-12 18:25:00,88.464,88.476,88.452,88.476,33600000.0
2007-12-12 18:26:00,88.499,88.508,88.487,88.492,29800000.0
2007-12-12 18:27:00,88.506,88.506,88.474,88.474,33600000.0
2007-12-12 18:28:00,88.483,88.485,88.47,88.479,12800000.0
2007-12-12 18:29:00,88.495,88.51,88.495,88.509,25400000.0
2007-12-12 18:30:00,88.534,88.562,88.534,88.562,36800000.0
2007-12-12 18:31:00,88.56,88.58,88.56,88.574,11200000.0
2007-12-12 18:32:00,88.57,88.57,88.552,88.552,70400000.0
2007-12-12 18:33:00,88.568,88.588,88.568,88.588,32000000.0
2007-12-12 18:34:00,88.595,88.595,88.586,88.594,18600000.0
2007-12-12 18:35:00,88.596,88.651,88.596,88.651,43200000.0
2007-12-12 18:36:00,88.685,88.707,88.685,88.707,68800000.0
2007-12-12 18:37:00,88.718,88.725,88.711,88.711,36800000.0
2007-12-12 18:38:00,88.689,88.702,88.629,88.629,50800000.0
2007-12-12 18:39:00,88.618,88.618,88.607,88.616,76800000.0
2007-12-12 18:40:00,88.613,88.614,88.6,88.603,65000000.0
2007-12-12 18:41:00,88.601,88.629,88.601,88.627,71400000.0
2007-12-12 18:42:00,88.618,88.618,88.599,88.602,79000000.0
2007-12-12 18:43:00,88.6,88.6,88.59,88.591,49000000.0
2007-12-12 18:44:00,88.598,88.623,88.598,88.616,29800000.0
2007-12-12 18:45:00,88.616,88.626,88.602,88.623,12800000.0
2007-12-12 18:46:00,88.63,88.646,88.63,88.646,12800000.0
2007-12-12 18:47:00,88.626,88.636,88.62,88.62,14400000.0
2007-12-12 18:48:00,88.624,88.629,88.617,88.629,28800000.0
2007-12-12 18:49:00,88.626,88.629,88.605,88.629,24000000.0
2007-12-12 18:50:00,88.629,88.629,88.614,88.616,46400000.0
2007-12-12 18:51:00,88.609,88.609,88.583,88.596,12800000.0
2007-12-12 18:52:00,88.599,88.61,88.599,88.606,19200000.0
2007-12-12 18:53:00,88.615,88.638,88.61,88.61,30800000.0
2007-12-12 18:54:00,88.615,88.637,88.614,88.637,19200000.0
2007-12-12 18:55:00,88.643,88.649,88.638,88.649,21200000.0
2007-12-12 18:56:00,88.657,88.663,88.652,88.662,16000000.0
2007-12-12 18:57:00,88.655,88.677,88.653,88.677,19200000.0
2007-12-12 18:58:00,88.702,88.705,88.697,88.705,32000000.0
2007-12-12 18:59:00,88.704,88.71,88.702,88.703,32400000.0
2007-12-12 19:00:00,88.708,88.708,88.684,88.684,14400000.0
2007-12-12 19:01:00,88.687,88.692,88.685,88.687,19200000.0
2007-12-12 19:02:00,88.67,88.68,88.658,88.675,43600000.0
2007-12-12 19:03:00,88.675,88.675,88.667,88.673,14400000.0
2007-12-12 19:04:00,88.669,88.673,88.662,88.662,17600000.0
2007-12-12 19:05:00,88.648,88.666,88.648,88.661,22400000.0
2007-12-12 19:06:00,88.635,88.64,88.603,88.603,56000000.0
2007-12-12 19:07:00,88.579,88.587,88.579,88.586,35200000.0
2007-12-12 19:08:00,88.593,88.598,88.593,88.598,22800000.0
2007-12-12 19:09:00,88.588,88.588,88.542,88.542,12800000.0
2007-12-12 19:10:00,88.53,88.53,88.501,88.509,18000000.0
2007-12-12 19:11:00,88.507,88.518,88.498,88.518,30400000.0
2007-12-12 19:12:00,88.531,88.535,88.529,88.529,24400000.0
2007-12-12 19:13:00,88.528,88.535,88.524,88.533,12800000.0
2007-12-12 19:14:00,88.518,88.53,88.51,88.526,12800000.0
2007-12-12 19:15:00,88.508,88.513,88.472,88.472,16000000.0
2007-12-12 19:16:00,88.484,88.484,88.455,88.455,12800000.0
2007-12-12 19:17:00,88.447,88.463,88.447,88.454,14400000.0
2007-12-12 19:18:00,88.474,88.485,88.474,88.482,32000000.0
2007-12-12 19:19:00,88.501,88.513,88.501,88.506,11200000.0
2007-12-12 19:20:00,88.504,88.504,88.485,88.498,14400000.0
2007-12-12 19:21:00,88.502,88.523,88.501,88.52,17600000.0
2007-12-12 19:22:00,88.549,88.557,88.547,88.55,14400000.0
2007-12-12 19:23:00,88.533,88.533,88.514,88.515,16000000.0
2007-12-12 19:24:00,88.513,88.513,88.496,88.509,48000000.0
2007-12-12 19:25:00,88.542,88.542,88.511,88.511,11200000.0
2007-12-12 19:26:00,88.53,88.549,88.53,88.549,40400000.0
2007-12-12 19:27:00,88.547,88.55,88.54,88.55,14400000.0
2007-12-12 19:28:00,88.548,88.548,88.533,88.543,13200000.0
2007-12-12 19:29:00,88.533,88.539,88.519,88.524,12800000.0
2007-12-12 19:30:00,88.489,88.489,88.407,88.407,11200000.0
2007-12-12 19:31:00,88.387,88.387,88.356,88.356,12800000.0
2007-12-12 19:32:00,88.349,88.356,88.344,88.344,11200000.0
2007-12-12 19:33:00,88.361,88.371,88.317,88.317,12800000.0
2007-12-12 19:34:00,88.275,88.29,88.251,88.251,12800000.0
2007-12-12 19:35:00,88.232,88.261,88.228,88.261,17600000.0
2007-12-12 19:36:00,88.284,88.292,88.281,88.289,16000000.0
2007-12-12 19:37:00,88.315,88.34,88.315,88.34,11200000.0
2007-12-12 19:38:00,88.394,88.394,88.363,88.363,11200000.0
2007-12-12 19:39:00,88.36,88.377,88.34,88.34,12800000.0
2007-12-12 19:40:00,88.359,88.38,88.359,88.376,11200000.0
2007-12-12 19:41:00,88.334,88.336,88.29,88.29,11200000.0
2007-12-12 19:42:00,88.259,88.259,88.232,88.232,11200000.0
2007-12-12 19:43:00,88.262,88.293,88.262,88.293,19200000.0
2007-12-12 19:44:00,88.294,88.294,88.246,88.246,11200000.0
2007-12-12 19:45:00,88.231,88.256,88.231,88.256,15400000.0
2007-12-12 19:46:00,88.277,88.284,88.239,88.239,14400000.0
2007-12-12 19:47:00,88.201,88.201,88.17,88.181,18000000.0
2007-12-12 19:48:00,88.189,88.201,88.168,88.201,12800000.0
2007-12-12 19:49:00,88.259,88.262,88.242,88.242,30800000.0
2007-12-12 19:50:00,88.219,88.221,88.208,88.221,12800000.0
2007-12-12 19:51:00,88.214,88.221,88.198,88.221,12800000.0
2007-12-12 19:52:00,88.2,88.223,88.177,88.223,16000000.0
2007-12-12 19:53:00,88.255,88.284,88.255,88.284,12200000.0
2007-12-12 19:54:00,88.273,88.285,88.273,88.281,12800000.0
2007-12-12 19:55:00,88.273,88.273,88.25,88.25,11200000.0
2007-12-12 19:56:00,88.238,88.264,88.238,88.258,16000000.0
2007-12-12 19:57:00,88.265,88.29,88.265,88.286,12800000.0
2007-12-12 19:58:00,88.274,88.274,88.259,88.259,11200000.0
2007-12-12 19:59:00,88.239,88.239,88.195,88.195,12800000.0
2007-12-12 20:00:00,88.191,88.199,88.19,88.194,17600000.0
2007-12-12 20:01:00,88.197,88.197,88.19,88.195,11200000.0
2007-12-12 20:02:00,88.196,88.218,88.196,88.218,18400000.0
2007-12-12 20:03:00,88.222,88.222,88.164,88.164,16000000.0
2007-12-12 20:04:00,88.135,88.148,88.135,88.147,30400000.0
2007-12-12 20:05:00,88.161,88.213,88.161,88.213,12800000.0
2007-12-12 20:06:00,88.204,88.204,88.182,88.182,11600000.0
2007-12-12 20:07:00,88.185,88.194,88.174,88.186,17600000.0
2007-12-12 20:08:00,88.205,88.22,88.196,88.201,38400000.0
2007-12-12 20:09:00,88.207,88.221,88.207,88.221,11200000.0
2007-12-12 20:10:00,88.241,88.265,88.241,88.265,4800000.0
2007-12-12 20:11:00,88.288,88.294,88.276,88.289,11200000.0
2007-12-12 20:12:00,88.317,88.317,88.304,88.304,11200000.0
2007-12-12 20:13:00,88.307,88.366,88.307,88.366,27200000.0
2007-12-12 20:14:00,88.385,88.388,88.316,88.383,14400000.0
2007-12-12 20:15:00,88.376,88.382,88.354,88.354,16400000.0
2007-12-12 20:16:00,88.33,88.335,88.308,88.335,28800000.0
2007-12-12 20:17:00,88.334,88.334,88.317,88.332,33600000.0
2007-12-12 20:18:00,88.333,88.359,88.333,88.351,8000000.0
2007-12-12 20:19:00,88.337,88.341,88.31,88.341,11200000.0
2007-12-12 20:20:00,88.347,88.353,88.338,88.353,19200000.0
2007-12-12 20:21:00,88.404,88.404,88.393,88.4,16400000.0
2007-12-12 20:22:00,88.407,88.466,88.407,88.466,14400000.0
2007-12-12 20:23:00,88.478,88.484,88.454,88.454,12800000.0
2007-12-12 20:24:00,88.433,88.468,88.433,88.468,16000000.0
2007-12-12 20:25:00,88.47,88.505,88.467,88.505,11200000.0
2007-12-12 20:26:00,88.51,88.51,88.487,88.487,16000000.0
2007-12-12 20:27:00,88.482,88.482,88.461,88.461,12800000.0
2007-12-12 20:28:00,88.448,88.489,88.448,88.489,11200000.0
2007-12-12 20:29:00,88.474,88.474,88.421,88.421,12800000.0
2007-12-12 20:30:00,88.43,88.433,88.421,88.433,27200000.0
2007-12-12 20:31:00,88.438,88.438,88.4,88.4,8000000.0
2007-12-12 20:32:00,88.411,88.441,88.411,88.441,10600000.0
2007-12-12 20:33:00,88.424,88.424,88.36,88.36,12800000.0
2007-12-12 20:34:00,88.326,88.326,88.314,88.314,10600000.0
2007-12-12 20:35:00,88.295,88.318,88.284,88.318,11200000.0
2007-12-12 20:36:00,88.348,88.371,88.346,88.371,16000000.0
2007-12-12 20:37:00,88.377,88.444,88.373,88.444,8000000.0
2007-12-12 20:38:00,88.449,88.449,88.431,88.436,12800000.0
2007-12-12 20:39:00,88.445,88.495,88.445,88.495,13800000.0
2007-12-12 20:40:00,88.446,88.484,88.446,88.484,11200000.0
2007-12-12 20:41:00,88.503,88.519,88.503,88.515,14400000.0
2007-12-12 20:42:00,88.531,88.543,88.527,88.543,11200000.0
2007-12-12 20:43:00,88.559,88.578,88.559,88.559,14400000.0
2007-12-12 20:44:00,88.548,88.548,88.541,88.541,11200000.0
2007-12-12 20:45:00,88.524,88.524,88.506,88.518,12800000.0
2007-12-12 20:46:00,88.521,88.521,88.481,88.481,14400000.0
2007-12-12 20:47:00,88.472,88.492,88.472,88.482,12800000.0
2007-12-12 20:48:00,88.474,88.474,88.455,88.469,17600000.0
2007-12-12 20:49:00,88.462,88.463,88.451,88.451,11200000.0
2007-12-12 20:50:00,88.467,88.476,88.46,88.476,14400000.0
2007-12-12 20:51:00,88.474,88.491,88.469,88.491,28800000.0
2007-12-12 20:52:00,88.479,88.505,88.473,88.493,11200000.0
2007-12-12 20:53:00,88.5,88.503,88.492,88.494,16000000.0
2007-12-12 20:54:00,88.498,88.52,88.49,88.52,12800000.0
2007-12-12 20:55:00,88.508,88.524,88.503,88.518,11200000.0
2007-12-12 20:56:00,88.504,88.513,88.503,88.513,12800000.0
2007-12-12 20:57:00,88.512,88.52,88.508,88.52,12800000.0
2007-12-12 20:58:00,88.536,88.539,88.528,88.535,16000000.0
2007-12-12 20:59:00,88.538,88.55,88.538,88.55,11200000.0
2007-12-12 21:00:00,88.523,88.527,88.508,88.508,18000000.0
2007-12-12 21:01:00,88.507,88.512,88.498,88.505,11200000.0
2007-12-12 21:02:00,88.506,88.511,88.501,88.503,16000000.0
2007-12-12 21:03:00,88.504,88.504,88.491,88.495,12800000.0
2007-12-12 21:04:00,88.509,88.522,88.509,88.516,16000000.0
2007-12-12 21:05:00,88.514,88.53,88.51,88.528,12800000.0
2007-12-12 21:06:00,88.563,88.575,88.563,88.575,11200000.0
2007-12-12 21:07:00,88.583,88.583,88.565,88.573,14400000.0
2007-12-12 21:08:00,88.574,88.575,88.569,88.573,16000000.0
2007-12-12 21:09:00,88.58,88.58,88.561,88.565,14400000.0
2007-12-12 21:10:00,88.574,88.582,88.574,88.575,12800000.0
2007-12-12 21:11:00,88.555,88.573,88.546,88.566,12800000.0
2007-12-12 21:12:00,88.564,88.564,88.553,88.553,12800000.0
2007-12-12 21:13:00,88.543,88.549,88.538,88.544,16000000.0
2007-12-12 21:14:00,88.543,88.566,88.538,88.561,12800000.0
2007-12-12 21:15:00,88.582,88.632,88.582,88.632,11200000.0
2007-12-12 21:16:00,88.654,88.675,88.654,88.675,19600000.0
2007-12-12 21:17:00,88.68,88.68,88.658,88.665,14400000.0
2007-12-12 21:18:00,88.669,88.7,88.669,88.7,8000000.0
2007-12-12 21:19:00,88.723,88.747,88.723,88.745,11200000.0
2007-12-12 21:20:00,88.734,88.754,88.725,88.725,14400000.0
2007-12-12 21:21:00,88.723,88.723,88.674,88.674,17600000.0
2007-12-12 21:22:00,88.648,88.69,88.648,88.69,12800000.0
2007-12-12 21:23:00,88.696,88.697,88.683,88.687,12800000.0
2007-12-12 21:24:00,88.704,88.721,88.704,88.71,11200000.0
2007-12-12 21:25:00,88.737,88.737,88.728,88.728,17600000.0
2007-12-12 21:26:00,88.738,88.738,88.703,88.704,24000000.0
2007-12-12 21:27:00,88.694,88.699,88.682,88.682,22400000.0
2007-12-12 21:28:00,88.677,88.678,88.649,88.678,11200000.0
2007-12-12 21:29:00,88.667,88.673,88.647,88.647,27200000.0
2007-12-12 21:30:00,88.674,88.674,88.633,88.633,12800000.0
2007-12-12 21:31:00,88.623,88.624,88.617,88.617,16000000.0
2007-12-12 21:32:00,88.636,88.65,88.636,88.65,14400000.0
2007-12-12 21:33:00,88.651,88.651,88.63,88.63,11200000.0
2007-12-12 21:34:00,88.632,88.655,88.62,88.62,17000000.0
2007-12-12 21:35:00,88.665,88.691,88.665,88.687,14400000.0
2007-12-12 21:36:00,88.68,88.681,88.673,88.676,11200000.0
2007-12-12 21:37:00,88.65,88.67,88.65,88.667,15400000.0
2007-12-12 21:38:00,88.638,88.638,88.53,88.53,12800000.0
2007-12-12 21:39:00,88.62,88.63,88.619,88.63,12800000.0
2007-12-12 21:40:00,88.63,88.632,88.621,88.621,11200000.0
2007-12-12 21:41:00,88.608,88.628,88.53,88.623,11200000.0
2007-12-12 21:42:00,88.634,88.634,88.597,88.607,14400000.0
2007-12-12 21:43:00,88.618,88.618,88.605,88.608,14400000.0
2007-12-12 21:44:00,88.598,88.601,88.582,88.582,12800000.0
2007-12-12 21:45:00,88.588,88.588,88.57,88.572,17600000.0
2007-12-12 21:46:00,88.577,88.577,88.562,88.566,14400000.0
2007-12-12 21:47:00,88.562,88.57,88.562,88.565,11200000.0
2007-12-12 21:48:00,88.538,88.538,88.499,88.528,35200000.0
2007-12-12 21:49:00,88.523,88.546,88.523,88.546,11200000.0
2007-12-12 21:50:00,88.562,88.575,88.559,88.564,12800000.0
2007-12-12 21:51:00,88.565,88.565,88.555,88.555,17600000.0
2007-12-12 21:52:00,88.577,88.589,88.577,88.589,11200000.0
2007-12-12 21:53:00,88.595,88.603,88.589,88.599,11600000.0
2007-12-12 21:54:00,88.598,88.598,88.582,88.585,11200000.0
2007-12-12 21:55:00,88.591,88.606,88.588,88.593,12800000.0
2007-12-12 21:56:00,88.597,88.597,88.588,88.589,12800000.0
2007-12-12 21:57:00,88.591,88.592,88.583,88.584,18000000.0
2007-12-12 21:58:00,88.571,88.576,88.57,88.575,17600000.0
2007-12-12 21:59:00,88.57,88.57,88.547,88.547,12800000.0
2007-12-12 22:00:00,88.52,88.52,88.462,88.462,17600000.0
2007-12-12 22:01:00,88.421,88.422,88.417,88.417,11200000.0
2007-12-12 22:02:00,88.416,88.416,88.391,88.391,11200000.0
2007-12-12 22:03:00,88.367,88.367,88.347,88.347,17600000.0
2007-12-12 22:04:00,88.304,88.304,88.265,88.288,16000000.0
2007-12-12 22:05:00,88.305,88.311,88.284,88.284,11200000.0
2007-12-12 22:06:00,88.24,88.297,88.24,88.297,12800000.0
2007-12-12 22:07:00,88.292,88.292,88.283,88.292,16000000.0
2007-12-12 22:08:00,88.295,88.299,88.279,88.299,16000000.0
2007-12-12 22:09:00,88.284,88.285,88.261,88.285,12800000.0
2007-12-12 22:10:00,88.282,88.282,88.271,88.271,12200000.0
2007-12-12 22:11:00,88.236,88.236,88.198,88.198,11200000.0
2007-12-12 22:12:00,88.192,88.202,88.187,88.198,12800000.0
2007-12-12 22:13:00,88.184,88.208,88.183,88.204,12800000.0
2007-12-12 22:14:00,88.18,88.19,88.16,88.16,12800000.0
2007-12-12 22:15:00,88.138,88.138,88.098,88.11,13800000.0
2007-12-12 22:16:00,88.096,88.096,88.061,88.061,12800000.0
2007-12-12 22:17:00,88.065,88.065,87.989,88.055,8000000.0
2007-12-12 22:18:00,88.085,88.185,88.085,88.185,9600000.0
2007-12-12 22:19:00,88.192,88.202,88.174,88.174,11200000.0
2007-12-12 22:20:00,88.154,88.208,88.154,88.207,12800000.0
2007-12-12 22:21:00,88.21,88.215,88.207,88.209,11200000.0
2007-12-12 22:22:00,88.218,88.265,88.218,88.265,13200000.0
2007-12-12 22:23:00,88.268,88.268,88.241,88.241,12800000.0
2007-12-12 22:24:00,88.226,88.229,88.158,88.158,11200000.0
2007-12-12 22:25:00,88.14,88.18,88.14,88.18,16000000.0
2007-12-12 22:26:00,88.182,88.194,88.182,88.194,11200000.0
2007-12-12 22:27:00,88.187,88.187,88.178,88.178,12600000.0
2007-12-12 22:28:00,88.184,88.269,88.184,88.269,11200000.0
2007-12-12 22:29:00,88.294,88.294,88.25,88.255,16000000.0
2007-12-12 22:30:00,88.279,88.291,88.276,88.288,17600000.0
2007-12-12 22:31:00,88.269,88.271,88.262,88.267,11200000.0
2007-12-12 22:32:00,88.272,88.272,88.209,88.209,12800000.0
2007-12-12 22:33:00,88.219,88.232,88.193,88.193,11200000.0
2007-12-12 22:34:00,88.198,88.228,88.198,88.225,12800000.0
2007-12-12 22:35:00,88.214,88.22,88.175,88.177,12800000.0
2007-12-12 22:36:00,88.166,88.166,88.12,88.12,17600000.0
2007-12-12 22:37:00,88.098,88.098,88.051,88.051,25600000.0
2007-12-12 22:38:00,88.036,88.036,88.016,88.029,17600000.0
2007-12-12 22:39:00,88.045,88.076,88.045,88.076,12800000.0
2007-12-12 22:40:00,88.081,88.081,88.062,88.062,17600000.0
2007-12-12 22:41:00,88.042,88.051,88.023,88.051,11200000.0
2007-12-12 22:42:00,88.07,88.07,88.052,88.052,17600000.0
2007-12-12 22:43:00,88.043,88.061,88.043,88.055,16000000.0
2007-12-12 22:44:00,88.039,88.052,88.039,88.048,13200000.0
2007-12-12 22:45:00,88.057,88.071,88.057,88.061,16000000.0
2007-12-12 22:46:00,88.094,88.124,88.094,88.124,11200000.0
2007-12-12 22:47:00,88.13,88.16,88.13,88.16,17600000.0
2007-12-12 22:48:00,88.233,88.297,88.233,88.297,11200000.0
2007-12-12 22:49:00,88.309,88.332,88.309,88.332,12800000.0
2007-12-12 22:50:00,88.307,88.307,88.281,88.301,11600000.0
2007-12-12 22:51:00,88.307,88.348,88.306,88.348,11200000.0
2007-12-12 22:52:00,88.354,88.354,88.346,88.353,11200000.0
2007-12-12 22:53:00,88.34,88.34,88.299,88.299,11600000.0
2007-12-12 22:54:00,88.275,88.299,88.256,88.299,13200000.0
2007-12-12 22:55:00,88.306,88.352,88.306,88.352,12800000.0
2007-12-12 22:56:00,88.369,88.409,88.369,88.409,17600000.0
2007-12-12 22:57:00,88.416,88.439,88.416,88.436,17600000.0
2007-12-12 22:58:00,88.437,88.437,88.428,88.429,14400000.0
2007-12-12 22:59:00,88.435,88.436,88.424,88.424,17600000.0
2007-12-12 23:00:00,88.429,88.495,88.429,88.495,17600000.0
2007-12-12 23:01:00,88.48,88.491,88.48,88.482,14400000.0
2007-12-12 23:02:00,88.491,88.491,88.466,88.468,17600000.0
2007-12-12 23:03:00,88.491,88.504,88.491,88.496,16000000.0
2007-12-12 23:04:00,88.525,88.535,88.518,88.518,11200000.0
2007-12-12 23:05:00,88.507,88.51,88.497,88.497,33600000.0
2007-12-12 23:06:00,88.493,88.5,88.482,88.482,12800000.0
2007-12-12 23:07:00,88.469,88.483,88.469,88.483,12800000.0
2007-12-12 23:08:00,88.481,88.489,88.481,88.483,16000000.0
2007-12-12 23:09:00,88.486,88.5,88.476,88.498,17600000.0
2007-12-12 23:10:00,88.513,88.519,88.501,88.519,12800000.0
2007-12-12 23:11:00,88.535,88.536,88.531,88.532,11200000.0
2007-12-12 23:12:00,88.531,88.539,88.53,88.533,16000000.0
2007-12-12 23:13:00,88.53,88.53,88.518,88.519,12800000.0
2007-12-12 23:14:00,88.516,88.527,88.508,88.517,11200000.0
2007-12-12 23:15:00,88.515,88.516,88.508,88.509,17600000.0
2007-12-12 23:16:00,88.522,88.536,88.522,88.536,6400000.0
2007-12-12 23:17:00,88.535,88.54,88.533,88.533,11200000.0
2007-12-12 23:18:00,88.537,88.545,88.507,88.511,11200000.0
2007-12-12 23:19:00,88.521,88.521,88.51,88.51,12800000.0
2007-12-12 23:20:00,88.516,88.526,88.507,88.516,14400000.0
2007-12-12 23:21:00,88.485,88.485,88.457,88.474,16000000.0
2007-12-12 23:22:00,88.474,88.48,88.473,88.476,12800000.0
2007-12-12 23:23:00,88.533,88.581,88.533,88.581,11200000.0
2007-12-12 23:24:00,88.582,88.582,88.574,88.581,11200000.0
2007-12-12 23:25:00,88.57,88.57,88.555,88.557,13800000.0
2007-12-12 23:26:00,88.557,88.557,88.551,88.554,12800000.0
2007-12-12 23:27:00,88.547,88.547,88.531,88.546,17000000.0
2007-12-12 23:28:00,88.542,88.546,88.532,88.532,12800000.0
2007-12-12 23:29:00,88.509,88.524,88.456,88.52,11200000.0
2007-12-12 23:30:00,88.527,88.546,88.527,88.539,16000000.0
2007-12-12 23:31:00,88.55,88.55,88.534,88.534,12800000.0
2007-12-12 23:32:00,88.522,88.531,88.522,88.525,18000000.0
2007-12-12 23:33:00,88.523,88.523,88.494,88.494,12800000.0
2007-12-12 23:34:00,88.493,88.51,88.489,88.51,16000000.0
2007-12-12 23:35:00,88.494,88.499,88.49,88.493,16000000.0
2007-12-12 23:36:00,88.494,88.502,88.491,88.502,12800000.0
2007-12-12 23:37:00,88.504,88.526,88.497,88.504,13200000.0
2007-12-12 23:38:00,88.489,88.502,88.484,88.501,11200000.0
2007-12-12 23:39:00,88.483,88.483,88.471,88.475,11200000.0
2007-12-12 23:40:00,88.462,88.468,88.452,88.464,35200000.0
2007-12-12 23:41:00,88.457,88.463,88.454,88.46,12800000.0
2007-12-12 23:42:00,88.446,88.451,88.415,88.428,17600000.0
2007-12-12 23:43:00,88.465,88.465,88.437,88.441,14400000.0
2007-12-12 23:44:00,88.447,88.538,88.444,88.538,16000000.0
2007-12-12 23:45:00,88.342,88.342,88.173,88.181,11200000.0
2007-12-12 23:46:00,88.199,88.202,88.188,88.199,17600000.0
2007-12-12 23:47:00,88.181,88.181,88.171,88.176,12800000.0
2007-12-12 23:48:00,88.133,88.133,88.076,88.077,8000000.0
2007-12-12 23:49:00,88.069,88.095,88.042,88.095,16000000.0
2007-12-12 23:50:00,88.112,88.136,88.112,88.136,11200000.0
2007-12-12 23:51:00,88.168,88.185,88.164,88.18,12800000.0
2007-12-12 23:52:00,88.182,88.19,88.175,88.19,12800000.0
2007-12-12 23:53:00,88.181,88.181,88.175,88.175,9600000.0
2007-12-12 23:54:00,88.174,88.183,88.152,88.183,14400000.0
2007-12-12 23:55:00,88.162,88.169,88.143,88.169,14400000.0
2007-12-12 23:56:00,88.071,88.159,88.071,88.159,11200000.0
2007-12-12 23:57:00,88.182,88.182,88.162,88.17,12800000.0
2007-12-12 23:58:00,88.178,88.178,88.156,88.171,11200000.0
2007-12-12 23:59:00,88.184,88.184,88.161,88.169,14400000.0
2007-12-13 00:00:00,88.156,88.156,88.139,88.153,17400000.0
2007-12-13 00:01:00,88.144,88.144,88.14,88.14,12800000.0
2007-12-13 00:02:00,88.15,88.15,88.116,88.127,11200000.0
2007-12-13 00:03:00,88.131,88.146,88.131,88.146,11200000.0
2007-12-13 00:04:00,88.136,88.158,88.136,88.142,11200000.0
2007-12-13 00:05:00,88.162,88.167,88.149,88.167,11600000.0
2007-12-13 00:06:00,88.172,88.188,88.172,88.187,11200000.0
2007-12-13 00:07:00,88.202,88.202,88.169,88.169,8000000.0
2007-12-13 00:08:00,88.166,88.184,88.154,88.154,12800000.0
2007-12-13 00:09:00,88.176,88.184,88.165,88.183,8000000.0
2007-12-13 00:10:00,88.195,88.209,88.192,88.2,13200000.0
2007-12-13 00:11:00,88.172,88.183,88.172,88.183,9600000.0
2007-12-13 00:12:00,88.173,88.175,88.167,88.167,12800000.0
2007-12-13 00:13:00,88.182,88.182,88.17,88.17,6400000.0
2007-12-13 00:14:00,88.174,88.177,88.156,88.156,14400000.0
2007-12-13 00:15:00,88.172,88.175,88.166,88.172,17600000.0
2007-12-13 00:16:00,88.156,88.156,88.129,88.131,14800000.0
2007-12-13 00:17:00,88.154,88.165,88.152,88.165,6400000.0
2007-12-13 00:18:00,88.165,88.165,88.149,88.15,12800000.0
2007-12-13 00:19:00,88.13,88.138,88.127,88.127,12200000.0
2007-12-13 00:20:00,88.11,88.111,88.106,88.11,17600000.0
2007-12-13 00:21:00,88.097,88.097,88.077,88.077,4800000.0
2007-12-13 00:22:00,88.073,88.096,88.073,88.088,17600000.0
2007-12-13 00:23:00,88.115,88.115,88.053,88.053,12800000.0
2007-12-13 00:24:00,88.054,88.055,88.033,88.044,14400000.0
2007-12-13 00:25:00,88.061,88.073,88.061,88.073,3200000.0
2007-12-13 00:26:00,88.084,88.084,88.058,88.058,12800000.0
2007-12-13 00:27:00,88.026,88.049,88.026,88.045,11200000.0
2007-12-13 00:28:00,88.028,88.034,88.022,88.031,32000000.0
2007-12-13 00:29:00,88.071,88.096,88.067,88.096,12800000.0
2007-12-13 00:30:00,88.098,88.118,88.098,88.118,11200000.0
2007-12-13 00:31:00,88.126,88.141,88.118,88.141,12800000.0
2007-12-13 00:32:00,88.14,88.14,88.097,88.106,12800000.0
2007-12-13 00:33:00,88.099,88.116,88.099,88.116,9000000.0
2007-12-13 00:34:00,88.125,88.129,88.121,88.128,18600000.0
2007-12-13 00:35:00,88.119,88.127,88.108,88.127,9600000.0
2007-12-13 00:36:00,88.126,88.126,88.113,88.115,17600000.0
2007-12-13 00:37:00,88.123,88.145,88.123,88.145,6400000.0
2007-12-13 00:38:00,88.163,88.163,88.15,88.15,11200000.0
2007-12-13 00:39:00,88.143,88.153,88.139,88.153,6400000.0
2007-12-13 00:40:00,88.158,88.245,88.158,88.245,16000000.0
2007-12-13 00:41:00,88.279,88.279,88.258,88.264,9600000.0
2007-12-13 00:42:00,88.235,88.257,88.235,88.257,12800000.0
2007-12-13 00:43:00,88.256,88.278,88.256,88.278,9600000.0
2007-12-13 00:44:00,88.296,88.301,88.28,88.296,17600000.0
2007-12-13 00:45:00,88.299,88.304,88.278,88.291,12800000.0
2007-12-13 00:46:00,88.294,88.294,88.281,88.287,14400000.0
2007-12-13 00:47:00,88.292,88.3,88.292,88.3,3200000.0
2007-12-13 00:48:00,88.313,88.313,88.286,88.286,12800000.0
2007-12-13 00:49:00,88.291,88.308,88.291,88.308,6400000.0
2007-12-13 00:50:00,88.312,88.317,88.29,88.317,14400000.0
2007-12-13 00:51:00,88.325,88.34,88.325,88.335,9600000.0
2007-12-13 00:52:00,88.322,88.322,88.305,88.305,11200000.0
2007-12-13 00:53:00,88.288,88.292,88.278,88.281,11600000.0
2007-12-13 00:54:00,88.261,88.264,88.255,88.263,17600000.0
2007-12-13 00:55:00,88.265,88.265,88.264,88.264,3200000.0
2007-12-13 00:56:00,88.273,88.282,88.269,88.282,12800000.0
2007-12-13 00:57:00,88.279,88.279,88.255,88.255,13200000.0
2007-12-13 00:58:00,88.262,88.262,88.233,88.233,12800000.0
2007-12-13 00:59:00,88.198,88.198,88.178,88.178,11200000.0
2007-12-13 01:00:00,88.189,88.225,88.189,88.225,16000000.0
2007-12-13 01:01:00,88.239,88.243,88.234,88.234,12800000.0
2007-12-13 01:02:00,88.243,88.267,88.243,88.267,11200000.0
2007-12-13 01:03:00,88.237,88.255,88.237,88.248,11600000.0
2007-12-13 01:04:00,88.24,88.278,88.24,88.278,13200000.0
2007-12-13 01:05:00,88.303,88.303,88.279,88.281,6400000.0
2007-12-13 01:06:00,88.276,88.282,88.22,88.269,12800000.0
2007-12-13 01:07:00,88.265,88.265,88.241,88.241,9600000.0
2007-12-13 01:08:00,88.23,88.23,88.207,88.207,16000000.0
2007-12-13 01:09:00,88.225,88.241,88.225,88.236,18000000.0
2007-12-13 01:10:00,88.228,88.228,88.211,88.217,16000000.0
2007-12-13 01:11:00,88.207,88.218,88.191,88.218,11200000.0
2007-12-13 01:12:00,88.221,88.221,88.201,88.201,16000000.0
2007-12-13 01:13:00,88.202,88.207,88.189,88.194,17600000.0
2007-12-13 01:14:00,88.188,88.188,88.179,88.18,16000000.0
2007-12-13 01:15:00,88.185,88.23,88.185,88.214,12800000.0
2007-12-13 01:16:00,88.206,88.213,88.205,88.209,25600000.0
2007-12-13 01:17:00,88.189,88.201,88.186,88.201,11200000.0
2007-12-13 01:18:00,88.208,88.21,88.193,88.21,12800000.0
2007-12-13 01:19:00,88.211,88.211,88.201,88.21,9000000.0
2007-12-13 01:20:00,88.217,88.221,88.208,88.208,11200000.0
2007-12-13 01:21:00,88.193,88.193,88.18,88.19,11200000.0
2007-12-13 01:22:00,88.204,88.215,88.204,88.214,12800000.0
2007-12-13 01:23:00,88.208,88.21,88.2,88.2,11200000.0
2007-12-13 01:24:00,88.196,88.213,88.196,88.212,12800000.0
2007-12-13 01:25:00,88.214,88.22,88.207,88.22,12800000.0
2007-12-13 01:26:00,88.212,88.212,88.199,88.205,11200000.0
2007-12-13 01:27:00,88.204,88.204,88.175,88.175,12800000.0
2007-12-13 01:28:00,88.175,88.203,88.175,88.203,14800000.0
2007-12-13 01:29:00,88.201,88.201,88.176,88.195,8000000.0
2007-12-13 01:30:00,88.194,88.196,88.183,88.184,11200000.0
2007-12-13 01:31:00,88.18,88.187,88.171,88.187,9600000.0
2007-12-13 01:32:00,88.207,88.22,88.207,88.207,12800000.0
2007-12-13 01:33:00,88.202,88.202,88.189,88.201,11200000.0
2007-12-13 01:34:00,88.205,88.206,88.195,88.204,24000000.0
2007-12-13 01:35:00,88.209,88.221,88.209,88.218,9600000.0
2007-12-13 01:36:00,88.222,88.222,88.198,88.198,11200000.0
2007-12-13 01:37:00,88.204,88.21,88.199,88.207,12800000.0
2007-12-13 01:38:00,88.202,88.205,88.189,88.201,17600000.0
2007-12-13 01:39:00,88.193,88.193,88.178,88.178,4800000.0
2007-12-13 01:40:00,88.158,88.169,88.152,88.164,11200000.0
2007-12-13 01:41:00,88.165,88.165,88.162,88.162,3200000.0
2007-12-13 01:42:00,88.172,88.189,88.172,88.172,11200000.0
2007-12-13 01:43:00,88.173,88.175,88.17,88.17,11200000.0
2007-12-13 01:44:00,88.168,88.176,88.166,88.176,12800000.0
2007-12-13 01:45:00,88.178,88.189,88.175,88.189,9600000.0
2007-12-13 01:46:00,88.179,88.205,88.179,88.205,16000000.0
2007-12-13 01:47:00,88.204,88.21,88.196,88.21,12800000.0
2007-12-13 01:48:00,88.21,88.219,88.201,88.218,12800000.0
2007-12-13 01:49:00,88.21,88.213,88.204,88.204,8000000.0
2007-12-13 01:50:00,88.19,88.19,88.185,88.185,14400000.0
2007-12-13 01:51:00,88.174,88.191,88.174,88.188,11200000.0
2007-12-13 01:52:00,88.188,88.198,88.176,88.176,20800000.0
2007-12-13 01:53:00,88.162,88.162,88.147,88.147,4800000.0
2007-12-13 01:54:00,88.149,88.157,88.13,88.13,12800000.0
2007-12-13 01:55:00,88.099,88.099,88.078,88.078,12800000.0
2007-12-13 01:56:00,88.081,88.107,88.081,88.107,12800000.0
2007-12-13 01:57:00,88.094,88.094,88.078,88.088,11200000.0
2007-12-13 01:58:00,88.089,88.092,88.088,88.089,11200000.0
2007-12-13 01:59:00,88.081,88.09,88.081,88.09,6400000.0
2007-12-13 02:00:00,88.078,88.078,88.056,88.06,6400000.0
2007-12-13 02:01:00,88.06,88.075,88.055,88.075,17600000.0
2007-12-13 02:02:00,88.066,88.08,88.047,88.047,17600000.0
2007-12-13 02:03:00,88.029,88.029,87.986,87.99,16000000.0
2007-12-13 02:04:00,87.991,87.991,87.952,87.952,11200000.0
2007-12-13 02:05:00,87.94,87.94,87.927,87.93,12800000.0
2007-12-13 02:06:00,87.943,87.943,87.92,87.92,9600000.0
2007-12-13 02:07:00,87.936,87.936,87.902,87.902,12800000.0
2007-12-13 02:08:00,87.915,87.926,87.914,87.926,13800000.0
2007-12-13 02:09:00,87.938,87.949,87.934,87.949,16000000.0
2007-12-13 02:10:00,87.947,87.951,87.941,87.947,12800000.0
2007-12-13 02:11:00,87.96,87.992,87.96,87.992,12800000.0
2007-12-13 02:12:00,87.989,88.007,87.989,88.003,8000000.0
2007-12-13 02:13:00,88.006,88.014,88.005,88.008,11600000.0
2007-12-13 02:14:00,88.012,88.023,88.011,88.023,11200000.0
2007-12-13 02:15:00,88.015,88.029,88.013,88.027,11600000.0
2007-12-13 02:16:00,88.026,88.026,88.01,88.016,9600000.0
2007-12-13 02:17:00,87.998,87.998,87.981,87.986,11200000.0
2007-12-13 02:18:00,87.99,88.01,87.99,88.0,17600000.0
2007-12-13 02:19:00,87.993,88.007,87.993,88.007,12800000.0
2007-12-13 02:20:00,87.995,88.035,87.941,87.941,11200000.0
2007-12-13 02:21:00,88.027,88.04,88.027,88.036,17600000.0
2007-12-13 02:22:00,88.039,88.046,88.033,88.04,11200000.0
2007-12-13 02:23:00,88.032,88.032,88.015,88.032,12800000.0
2007-12-13 02:24:00,88.036,88.036,88.033,88.033,4800000.0
2007-12-13 02:25:00,88.018,88.021,88.003,88.003,17600000.0
2007-12-13 02:26:00,88.001,88.001,87.986,87.986,6400000.0
2007-12-13 02:27:00,87.985,87.985,87.976,87.982,11200000.0
2007-12-13 02:28:00,87.97,87.995,87.97,87.995,6400000.0
2007-12-13 02:29:00,87.974,88.012,87.961,88.012,11200000.0
2007-12-13 02:30:00,88.082,88.082,88.024,88.024,8000000.0
2007-12-13 02:31:00,88.0,88.038,88.0,88.022,17600000.0
2007-12-13 02:32:00,88.008,88.008,87.976,87.984,8000000.0
2007-12-13 02:33:00,88.015,88.043,88.015,88.043,11200000.0
2007-12-13 02:34:00,88.056,88.061,88.033,88.033,10000000.0
2007-12-13 02:35:00,87.996,87.996,87.948,87.948,12800000.0
2007-12-13 02:36:00,87.928,87.957,87.928,87.956,9600000.0
2007-12-13 02:37:00,87.961,87.971,87.959,87.959,12200000.0
2007-12-13 02:38:00,87.957,87.957,87.945,87.954,11200000.0
2007-12-13 02:39:00,87.964,87.966,87.947,87.947,16000000.0
2007-12-13 02:40:00,87.933,87.933,87.925,87.925,4800000.0
2007-12-13 02:41:00,87.908,87.908,87.883,87.902,10600000.0
2007-12-13 02:42:00,87.889,87.912,87.889,87.912,6400000.0
2007-12-13 02:43:00,87.924,87.937,87.924,87.927,11200000.0
2007-12-13 02:44:00,87.901,87.923,87.901,87.923,12200000.0
2007-12-13 02:45:00,87.929,87.929,87.923,87.929,8000000.0
2007-12-13 02:46:00,87.933,87.934,87.933,87.934,3200000.0
2007-12-13 02:47:00,87.932,87.945,87.93,87.945,12800000.0
2007-12-13 02:48:00,87.955,87.96,87.951,87.952,11200000.0
2007-12-13 02:49:00,87.946,87.946,87.889,87.892,17600000.0
2007-12-13 02:50:00,87.873,87.873,87.85,87.873,9600000.0
2007-12-13 02:51:00,87.883,87.883,87.846,87.86,11200000.0
2007-12-13 02:52:00,87.854,87.858,87.83,87.83,11200000.0
2007-12-13 02:53:00,87.819,87.84,87.814,87.814,11200000.0
2007-12-13 02:54:00,87.79,87.797,87.774,87.797,16000000.0
2007-12-13 02:55:00,87.794,87.828,87.794,87.811,11200000.0
2007-12-13 02:56:00,87.811,87.827,87.798,87.813,17000000.0
2007-12-13 02:57:00,87.807,87.816,87.806,87.816,11200000.0
2007-12-13 02:58:00,87.811,87.811,87.794,87.794,6400000.0
2007-12-13 02:59:00,87.783,87.786,87.758,87.758,9600000.0
2007-12-13 03:00:00,87.758,87.771,87.756,87.771,11200000.0
2007-12-13 03:01:00,87.77,87.779,87.765,87.778,11200000.0
2007-12-13 03:02:00,87.783,87.789,87.774,87.782,9600000.0
2007-12-13 03:03:00,87.791,87.81,87.781,87.81,14400000.0
2007-12-13 03:04:00,87.822,87.832,87.819,87.819,11200000.0
2007-12-13 03:05:00,87.813,87.813,87.788,87.788,16000000.0
2007-12-13 03:06:00,87.796,87.817,87.796,87.803,8000000.0
2007-12-13 03:07:00,87.787,87.805,87.787,87.795,14400000.0
2007-12-13 03:08:00,87.788,87.798,87.788,87.798,3200000.0
2007-12-13 03:09:00,87.805,87.851,87.805,87.851,11200000.0
2007-12-13 03:10:00,87.847,87.864,87.847,87.864,9000000.0
2007-12-13 03:11:00,87.852,87.894,87.852,87.894,11200000.0
2007-12-13 03:12:00,87.896,87.897,87.888,87.888,4800000.0
2007-12-13 03:13:00,87.892,87.898,87.882,87.898,15400000.0
2007-12-13 03:14:00,87.89,87.895,87.796,87.895,12800000.0
2007-12-13 03:15:00,87.898,87.898,87.867,87.87,17600000.0
2007-12-13 03:16:00,87.897,87.915,87.892,87.915,9600000.0
2007-12-13 03:17:00,87.912,87.924,87.903,87.924,11200000.0
2007-12-13 03:18:00,87.894,87.894,87.88,87.88,3200000.0
2007-12-13 03:19:00,87.874,87.874,87.835,87.835,12800000.0
2007-12-13 03:20:00,87.835,87.837,87.829,87.829,8000000.0
2007-12-13 03:21:00,87.794,87.794,87.77,87.77,14400000.0
2007-12-13 03:22:00,87.752,87.752,87.732,87.746,9600000.0
2007-12-13 03:23:00,87.768,87.776,87.768,87.771,12800000.0
2007-12-13 03:24:00,87.774,87.783,87.759,87.759,8000000.0
2007-12-13 03:25:00,87.747,87.749,87.742,87.742,17600000.0
2007-12-13 03:26:00,87.737,87.737,87.725,87.731,9600000.0
2007-12-13 03:27:00,87.712,87.714,87.701,87.702,14400000.0
2007-12-13 03:28:00,87.701,87.72,87.7,87.72,11200000.0
2007-12-13 03:29:00,87.703,87.72,87.703,87.714,12800000.0
2007-12-13 03:30:00,87.724,87.728,87.724,87.728,3200000.0
2007-12-13 03:31:00,87.747,87.751,87.744,87.746,12800000.0
2007-12-13 03:32:00,87.746,87.746,87.729,87.738,12800000.0
2007-12-13 03:33:00,87.736,87.747,87.726,87.744,11200000.0
2007-12-13 03:34:00,87.757,87.758,87.749,87.749,16000000.0
2007-12-13 03:35:00,87.744,87.748,87.732,87.748,18000000.0
2007-12-13 03:36:00,87.759,87.765,87.759,87.765,3200000.0
2007-12-13 03:37:00,87.774,87.776,87.763,87.768,18000000.0
2007-12-13 03:38:00,87.771,87.777,87.767,87.767,8000000.0
2007-12-13 03:39:00,87.748,87.758,87.695,87.75,14400000.0
2007-12-13 03:40:00,87.754,87.754,87.749,87.749,4800000.0
2007-12-13 03:41:00,87.748,87.748,87.733,87.733,11200000.0
2007-12-13 03:42:00,87.721,87.721,87.715,87.715,3200000.0
2007-12-13 03:43:00,87.711,87.711,87.69,87.706,11200000.0
2007-12-13 03:44:00,87.695,87.695,87.674,87.674,4800000.0
2007-12-13 03:45:00,87.669,87.701,87.669,87.701,11200000.0
2007-12-13 03:46:00,87.702,87.702,87.675,87.675,4800000.0
2007-12-13 03:47:00,87.669,87.68,87.666,87.68,11200000.0
2007-12-13 03:48:00,87.686,87.691,87.677,87.677,12800000.0
2007-12-13 03:49:00,87.689,87.693,87.679,87.693,12800000.0
2007-12-13 03:50:00,87.695,87.695,87.681,87.683,6400000.0
2007-12-13 03:51:00,87.647,87.666,87.647,87.663,12800000.0
2007-12-13 03:52:00,87.678,87.683,87.678,87.683,3200000.0
2007-12-13 03:53:00,87.682,87.688,87.676,87.688,11600000.0
2007-12-13 03:54:00,87.687,87.687,87.678,87.683,8000000.0
2007-12-13 03:55:00,87.653,87.657,87.639,87.65,14800000.0
2007-12-13 03:56:00,87.668,87.67,87.667,87.67,4800000.0
2007-12-13 03:57:00,87.677,87.686,87.674,87.679,12800000.0
2007-12-13 03:58:00,87.654,87.658,87.654,87.658,3200000.0
2007-12-13 03:59:00,87.645,87.654,87.629,87.629,12800000.0
2007-12-13 04:00:00,87.64,87.658,87.638,87.638,14400000.0
2007-12-13 04:01:00,87.636,87.649,87.636,87.646,11200000.0
2007-12-13 04:02:00,87.657,87.659,87.655,87.655,8000000.0
2007-12-13 04:03:00,87.653,87.653,87.636,87.646,12800000.0
2007-12-13 04:04:00,87.64,87.652,87.638,87.646,12800000.0
2007-12-13 04:05:00,87.648,87.658,87.647,87.655,11200000.0
2007-12-13 04:06:00,87.643,87.649,87.64,87.648,14400000.0
2007-12-13 04:07:00,87.648,87.66,87.646,87.646,14400000.0
2007-12-13 04:08:00,87.648,87.648,87.636,87.636,4800000.0
2007-12-13 04:09:00,87.632,87.632,87.616,87.624,11200000.0
2007-12-13 04:10:00,87.638,87.638,87.615,87.621,8000000.0
2007-12-13 04:11:00,87.613,87.629,87.613,87.627,12800000.0
2007-12-13 04:12:00,87.635,87.636,87.627,87.632,10600000.0
2007-12-13 04:13:00,87.635,87.643,87.632,87.642,11600000.0
2007-12-13 04:14:00,87.646,87.652,87.646,87.648,9600000.0
2007-12-13 04:15:00,87.661,87.666,87.661,87.663,13200000.0
2007-12-13 04:16:00,87.66,87.66,87.641,87.645,11200000.0
2007-12-13 04:17:00,87.641,87.646,87.631,87.646,13800000.0
2007-12-13 04:18:00,87.662,87.667,87.661,87.663,12800000.0
2007-12-13 04:19:00,87.653,87.692,87.653,87.692,12800000.0
2007-12-13 04:20:00,87.707,87.72,87.62,87.72,11200000.0
2007-12-13 04:21:00,87.725,87.737,87.725,87.737,11200000.0
2007-12-13 04:22:00,87.724,87.74,87.723,87.732,16400000.0
2007-12-13 04:23:00,87.737,87.74,87.728,87.736,12800000.0
2007-12-13 04:24:00,87.758,87.758,87.743,87.743,12800000.0
2007-12-13 04:25:00,87.748,87.754,87.744,87.746,14400000.0
2007-12-13 04:26:00,87.737,87.741,87.73,87.741,14400000.0
2007-12-13 04:27:00,87.744,87.744,87.729,87.733,9600000.0
2007-12-13 04:28:00,87.719,87.729,87.717,87.729,11200000.0
2007-12-13 04:29:00,87.71,87.722,87.699,87.722,12800000.0
2007-12-13 04:30:00,87.738,87.761,87.738,87.746,11200000.0
2007-12-13 04:31:00,87.752,87.755,87.745,87.755,12800000.0
2007-12-13 04:32:00,87.755,87.772,87.749,87.759,16000000.0
2007-12-13 04:33:00,87.75,87.756,87.712,87.714,16400000.0
2007-12-13 04:34:00,87.742,87.742,87.634,87.72,11200000.0
2007-12-13 04:35:00,87.734,87.773,87.734,87.773,12800000.0
2007-12-13 04:36:00,87.784,87.808,87.78,87.805,13200000.0
2007-12-13 04:37:00,87.79,87.79,87.78,87.78,12800000.0
2007-12-13 04:38:00,87.763,87.763,87.743,87.746,8000000.0
2007-12-13 04:39:00,87.737,87.765,87.737,87.765,12800000.0
2007-12-13 04:40:00,87.772,87.772,87.77,87.77,3200000.0
2007-12-13 04:41:00,87.765,87.765,87.749,87.763,11200000.0
2007-12-13 04:42:00,87.764,87.77,87.753,87.77,11200000.0
2007-12-13 04:43:00,87.778,87.778,87.757,87.763,12200000.0
2007-12-13 04:44:00,87.773,87.777,87.768,87.777,9600000.0
2007-12-13 04:45:00,87.782,87.783,87.777,87.779,17600000.0
2007-12-13 04:46:00,87.775,87.786,87.767,87.786,14400000.0
2007-12-13 04:47:00,87.791,87.791,87.781,87.784,14800000.0
2007-12-13 04:48:00,87.794,87.808,87.794,87.804,12800000.0
2007-12-13 04:49:00,87.805,87.818,87.794,87.794,11200000.0
2007-12-13 04:50:00,87.801,87.819,87.793,87.819,11200000.0
2007-12-13 04:51:00,87.829,87.833,87.825,87.825,11200000.0
2007-12-13 04:52:00,87.823,87.823,87.804,87.816,12800000.0
2007-12-13 04:53:00,87.797,87.813,87.797,87.813,17000000.0
2007-12-13 04:54:00,87.81,87.81,87.791,87.792,6400000.0
2007-12-13 04:55:00,87.789,87.789,87.774,87.78,11200000.0
2007-12-13 04:56:00,87.775,87.777,87.775,87.777,4800000.0
2007-12-13 04:57:00,87.779,87.788,87.779,87.787,11600000.0
2007-12-13 04:58:00,87.788,87.792,87.778,87.778,12800000.0
2007-12-13 04:59:00,87.776,87.776,87.769,87.773,12800000.0
2007-12-13 05:00:00,87.785,87.79,87.783,87.79,9600000.0
2007-12-13 05:01:00,87.788,87.793,87.783,87.791,14400000.0
2007-12-13 05:02:00,87.784,87.797,87.784,87.797,6400000.0
2007-12-13 05:03:00,87.798,87.816,87.794,87.812,11600000.0
2007-12-13 05:04:00,87.799,87.806,87.799,87.806,6400000.0
2007-12-13 05:05:00,87.803,87.813,87.796,87.811,11200000.0
2007-12-13 05:06:00,87.817,87.817,87.799,87.799,11200000.0
2007-12-13 05:07:00,87.807,87.807,87.786,87.796,14400000.0
2007-12-13 05:08:00,87.804,87.819,87.804,87.819,8000000.0
2007-12-13 05:09:00,87.827,87.827,87.813,87.813,17600000.0
2007-12-13 05:10:00,87.817,87.824,87.817,87.821,4800000.0
2007-12-13 05:11:00,87.822,87.86,87.822,87.842,12800000.0
2007-12-13 05:12:00,87.832,87.832,87.816,87.816,12800000.0
2007-12-13 05:13:00,87.81,87.815,87.801,87.815,12800000.0
2007-12-13 05:14:00,87.823,87.837,87.823,87.834,14400000.0
2007-12-13 05:15:00,87.818,87.818,87.798,87.805,16000000.0
2007-12-13 05:16:00,87.817,87.872,87.817,87.872,11200000.0
2007-12-13 05:17:00,87.86,87.861,87.845,87.845,11200000.0
2007-12-13 05:18:00,87.822,87.842,87.816,87.842,8000000.0
2007-12-13 05:19:00,87.849,87.853,87.839,87.842,16000000.0
2007-12-13 05:20:00,87.838,87.838,87.834,87.834,6400000.0
2007-12-13 05:21:00,87.832,87.838,87.822,87.838,17600000.0
2007-12-13 05:22:00,87.831,87.834,87.817,87.817,12800000.0
2007-12-13 05:23:00,87.807,87.807,87.786,87.789,12800000.0
2007-12-13 05:24:00,87.808,87.832,87.808,87.831,12800000.0
2007-12-13 05:25:00,87.838,87.847,87.824,87.847,12800000.0
2007-12-13 05:26:00,87.825,87.852,87.808,87.852,12800000.0
2007-12-13 05:27:00,87.853,87.864,87.847,87.864,12800000.0
2007-12-13 05:28:00,87.876,87.886,87.87,87.87,11000000.0
2007-12-13 05:29:00,87.865,87.871,87.862,87.862,12800000.0
2007-12-13 05:30:00,87.856,87.861,87.852,87.856,8000000.0
2007-12-13 05:31:00,87.839,87.853,87.834,87.853,17600000.0
2007-12-13 05:32:00,87.842,87.847,87.834,87.846,12200000.0
2007-12-13 05:33:00,87.842,87.844,87.835,87.844,11200000.0
2007-12-13 05:34:00,87.84,87.84,87.821,87.836,9600000.0
2007-12-13 05:35:00,87.835,87.846,87.835,87.836,12800000.0
2007-12-13 05:36:00,87.825,87.845,87.825,87.841,13200000.0
2007-12-13 05:37:00,87.851,87.855,87.85,87.853,11200000.0
2007-12-13 05:38:00,87.852,87.86,87.852,87.86,4800000.0
2007-12-13 05:39:00,87.874,87.881,87.87,87.881,11200000.0
2007-12-13 05:40:00,87.872,87.877,87.863,87.877,14400000.0
2007-12-13 05:41:00,87.905,87.922,87.892,87.922,12800000.0
2007-12-13 05:42:00,87.933,87.948,87.93,87.93,11200000.0
2007-12-13 05:43:00,87.944,87.944,87.934,87.936,13600000.0
2007-12-13 05:44:00,87.951,87.984,87.951,87.984,5200000.0
2007-12-13 05:45:00,87.994,87.994,87.967,87.967,16000000.0
2007-12-13 05:46:00,87.951,87.958,87.948,87.958,12800000.0
2007-12-13 05:47:00,87.957,87.959,87.945,87.95,11200000.0
2007-12-13 05:48:00,87.938,87.948,87.938,87.948,7400000.0
2007-12-13 05:49:00,87.945,87.951,87.945,87.945,17600000.0
2007-12-13 05:50:00,87.944,87.954,87.939,87.939,11200000.0
2007-12-13 05:51:00,87.969,87.983,87.969,87.983,10600000.0
2007-12-13 05:52:00,87.987,87.989,87.977,87.986,12800000.0
2007-12-13 05:53:00,87.978,87.984,87.971,87.971,17600000.0
2007-12-13 05:54:00,88.014,88.033,88.014,88.025,11200000.0
2007-12-13 05:55:00,87.951,88.017,87.951,88.017,11200000.0
2007-12-13 05:56:00,88.019,88.019,88.014,88.014,3200000.0
2007-12-13 05:57:00,88.024,88.031,88.016,88.031,12800000.0
2007-12-13 05:58:00,87.937,88.039,87.937,88.039,12800000.0
2007-12-13 05:59:00,88.05,88.052,88.028,88.028,12800000.0
2007-12-13 06:00:00,88.005,88.005,87.984,87.995,8000000.0
2007-12-13 06:01:00,88.036,88.036,88.015,88.021,11200000.0
2007-12-13 06:02:00,87.997,87.997,87.978,87.978,8000000.0
2007-12-13 06:03:00,87.975,87.986,87.975,87.98,12800000.0
2007-12-13 06:04:00,87.988,87.993,87.977,87.986,15400000.0
2007-12-13 06:05:00,87.98,88.005,87.974,88.005,14400000.0
2007-12-13 06:06:00,88.003,88.004,87.99,88.003,17000000.0
2007-12-13 06:07:00,88.002,88.003,87.996,88.003,11200000.0
2007-12-13 06:08:00,87.997,87.997,87.994,87.994,3200000.0
2007-12-13 06:09:00,87.986,87.986,87.973,87.973,11200000.0
2007-12-13 06:10:00,87.944,87.956,87.944,87.956,3600000.0
2007-12-13 06:11:00,87.957,87.96,87.947,87.956,17600000.0
2007-12-13 06:12:00,87.951,87.961,87.951,87.961,3200000.0
2007-12-13 06:13:00,87.967,87.977,87.953,87.971,12200000.0
2007-12-13 06:14:00,87.979,87.979,87.974,87.977,8000000.0
2007-12-13 06:15:00,87.972,87.972,87.966,87.966,3200000.0
2007-12-13 06:16:00,87.945,87.95,87.94,87.949,17000000.0
2007-12-13 06:17:00,87.96,87.961,87.948,87.948,14400000.0
2007-12-13 06:18:00,87.939,87.95,87.936,87.938,11200000.0
2007-12-13 06:19:00,87.953,87.953,87.941,87.941,3200000.0
2007-12-13 06:20:00,87.946,87.947,87.936,87.939,15400000.0
2007-12-13 06:21:00,87.954,87.955,87.947,87.947,12800000.0
2007-12-13 06:22:00,87.949,87.958,87.949,87.953,12800000.0
2007-12-13 06:23:00,87.948,87.948,87.937,87.942,17600000.0
2007-12-13 06:24:00,87.941,87.948,87.935,87.935,11200000.0
2007-12-13 06:25:00,87.937,87.946,87.935,87.944,11200000.0
2007-12-13 06:26:00,87.952,87.952,87.935,87.935,11200000.0
2007-12-13 06:27:00,87.947,87.966,87.947,87.966,11200000.0
2007-12-13 06:28:00,87.956,87.967,87.947,87.967,9600000.0
2007-12-13 06:29:00,87.966,87.978,87.966,87.978,11200000.0
2007-12-13 06:30:00,87.971,87.978,87.96,87.96,12800000.0
2007-12-13 06:31:00,87.967,87.982,87.967,87.972,12800000.0
2007-12-13 06:32:00,87.974,87.975,87.974,87.975,3200000.0
2007-12-13 06:33:00,87.968,87.973,87.956,87.969,17600000.0
2007-12-13 06:34:00,87.956,87.966,87.956,87.96,16000000.0
2007-12-13 06:35:00,87.952,87.954,87.944,87.95,12800000.0
2007-12-13 06:36:00,87.944,87.944,87.925,87.928,14400000.0
2007-12-13 06:37:00,87.938,87.938,87.927,87.931,8000000.0
2007-12-13 06:38:00,87.922,87.934,87.92,87.931,16400000.0
2007-12-13 06:39:00,87.95,87.95,87.934,87.934,12800000.0
2007-12-13 06:40:00,87.944,87.957,87.944,87.957,12800000.0
2007-12-13 06:41:00,87.961,87.967,87.951,87.951,12800000.0
2007-12-13 06:42:00,87.966,87.969,87.962,87.962,12800000.0
2007-12-13 06:43:00,87.97,87.975,87.956,87.963,12800000.0
2007-12-13 06:44:00,87.958,87.969,87.949,87.969,17600000.0
2007-12-13 06:45:00,87.964,87.964,87.947,87.962,17600000.0
2007-12-13 06:46:00,87.957,87.968,87.957,87.963,12800000.0
2007-12-13 06:47:00,87.967,87.967,87.953,87.961,12800000.0
2007-12-13 06:48:00,87.971,87.973,87.968,87.968,6400000.0
2007-12-13 06:49:00,87.962,87.965,87.943,87.964,12800000.0
2007-12-13 06:50:00,87.95,87.95,87.933,87.933,6400000.0
2007-12-13 06:51:00,87.931,87.931,87.917,87.917,12800000.0
2007-12-13 06:52:00,87.878,87.888,87.871,87.871,12800000.0
2007-12-13 06:53:00,87.868,87.871,87.861,87.868,17600000.0
2007-12-13 06:54:00,87.844,87.844,87.806,87.806,14400000.0
2007-12-13 06:55:00,87.798,87.798,87.78,87.792,11200000.0
2007-12-13 06:56:00,87.822,87.854,87.822,87.854,4800000.0
2007-12-13 06:57:00,87.87,87.87,87.855,87.857,14400000.0
2007-12-13 06:58:00,87.84,87.84,87.827,87.838,11600000.0
2007-12-13 06:59:00,87.839,87.851,87.832,87.851,12800000.0
2007-12-13 07:00:00,87.849,87.869,87.849,87.86,16000000.0
2007-12-13 07:01:00,87.857,87.865,87.845,87.865,17600000.0
2007-12-13 07:02:00,87.878,87.886,87.878,87.886,3200000.0
2007-12-13 07:03:00,87.923,87.927,87.915,87.915,12800000.0
2007-12-13 07:04:00,87.908,87.917,87.906,87.911,12800000.0
2007-12-13 07:05:00,87.905,87.905,87.871,87.878,11200000.0
2007-12-13 07:06:00,87.874,87.88,87.873,87.873,12800000.0
2007-12-13 07:07:00,87.879,87.896,87.879,87.889,11600000.0
2007-12-13 07:08:00,87.88,87.887,87.876,87.886,6400000.0
2007-12-13 07:09:00,87.89,87.895,87.888,87.891,12800000.0
2007-12-13 07:10:00,87.902,87.902,87.885,87.894,12800000.0
2007-12-13 07:11:00,87.902,87.902,87.882,87.883,12800000.0
2007-12-13 07:12:00,87.869,87.882,87.819,87.882,11200000.0
2007-12-13 07:13:00,87.888,87.891,87.878,87.878,12800000.0
2007-12-13 07:14:00,87.87,87.887,87.87,87.881,11200000.0
2007-12-13 07:15:00,87.88,87.887,87.88,87.883,11200000.0
2007-12-13 07:16:00,87.872,87.872,87.827,87.827,6400000.0
2007-12-13 07:17:00,87.795,87.797,87.788,87.792,12800000.0
2007-12-13 07:18:00,87.797,87.797,87.791,87.794,11200000.0
2007-12-13 07:19:00,87.807,87.807,87.792,87.797,12800000.0
2007-12-13 07:20:00,87.78,87.789,87.776,87.784,16000000.0
2007-12-13 07:21:00,87.768,87.77,87.761,87.765,12800000.0
2007-12-13 07:22:00,87.757,87.762,87.751,87.754,17600000.0
2007-12-13 07:23:00,87.741,87.741,87.735,87.741,11200000.0
2007-12-13 07:24:00,87.736,87.745,87.734,87.734,9600000.0
2007-12-13 07:25:00,87.729,87.729,87.712,87.718,16000000.0
2007-12-13 07:26:00,87.719,87.719,87.69,87.695,16000000.0
2007-12-13 07:27:00,87.69,87.7,87.687,87.7,16000000.0
2007-12-13 07:28:00,87.72,87.732,87.72,87.732,14400000.0
2007-12-13 07:29:00,87.72,87.72,87.704,87.707,14400000.0
2007-12-13 07:30:00,87.679,87.709,87.679,87.694,11200000.0
2007-12-13 07:31:00,87.683,87.683,87.657,87.658,17600000.0
2007-12-13 07:32:00,87.659,87.662,87.651,87.651,17600000.0
2007-12-13 07:33:00,87.635,87.636,87.63,87.632,11200000.0
2007-12-13 07:34:00,87.647,87.647,87.634,87.641,12800000.0
2007-12-13 07:35:00,87.645,87.661,87.645,87.656,16000000.0
2007-12-13 07:36:00,87.624,87.652,87.624,87.647,11200000.0
2007-12-13 07:37:00,87.64,87.64,87.605,87.605,11200000.0
2007-12-13 07:38:00,87.579,87.601,87.579,87.601,12800000.0
2007-12-13 07:39:00,87.599,87.604,87.597,87.603,11200000.0
2007-12-13 07:40:00,87.599,87.604,87.598,87.598,11200000.0
2007-12-13 07:41:00,87.602,87.614,87.602,87.606,13600000.0
2007-12-13 07:42:00,87.608,87.608,87.594,87.599,12800000.0
2007-12-13 07:43:00,87.591,87.604,87.587,87.604,12800000.0
2007-12-13 07:44:00,87.607,87.62,87.607,87.62,11200000.0
2007-12-13 07:45:00,87.63,87.638,87.628,87.637,11200000.0
2007-12-13 07:46:00,87.643,87.684,87.643,87.684,11200000.0
2007-12-13 07:47:00,87.696,87.701,87.69,87.691,14400000.0
2007-12-13 07:48:00,87.71,87.734,87.71,87.731,14800000.0
2007-12-13 07:49:00,87.733,87.739,87.725,87.728,17600000.0
2007-12-13 07:50:00,87.732,87.732,87.711,87.717,16000000.0
2007-12-13 07:51:00,87.726,87.726,87.709,87.72,12800000.0
2007-12-13 07:52:00,87.722,87.722,87.715,87.72,8000000.0
2007-12-13 07:53:00,87.723,87.734,87.721,87.734,12800000.0
2007-12-13 07:54:00,87.739,87.739,87.715,87.716,12800000.0
2007-12-13 07:55:00,87.723,87.739,87.712,87.735,12800000.0
2007-12-13 07:56:00,87.721,87.721,87.705,87.705,15400000.0
2007-12-13 07:57:00,87.702,87.729,87.702,87.729,11200000.0
2007-12-13 07:58:00,87.748,87.748,87.722,87.722,11200000.0
2007-12-13 07:59:00,87.715,87.719,87.711,87.711,12800000.0
2007-12-13 08:00:00,87.733,87.747,87.724,87.726,14400000.0
2007-12-13 08:01:00,87.726,87.726,87.712,87.715,14400000.0
2007-12-13 08:02:00,87.699,87.715,87.692,87.704,12800000.0
2007-12-13 08:03:00,87.692,87.692,87.676,87.678,11200000.0
2007-12-13 08:04:00,87.667,87.681,87.667,87.672,12200000.0
2007-12-13 08:05:00,87.673,87.679,87.669,87.679,14400000.0
2007-12-13 08:06:00,87.692,87.699,87.687,87.687,10600000.0
2007-12-13 08:07:00,87.67,87.677,87.662,87.677,11200000.0
2007-12-13 08:08:00,87.678,87.678,87.668,87.668,6400000.0
2007-12-13 08:09:00,87.662,87.68,87.662,87.673,12800000.0
2007-12-13 08:10:00,87.65,87.702,87.65,87.702,12800000.0
2007-12-13 08:11:00,87.731,87.735,87.713,87.717,11200000.0
2007-12-13 08:12:00,87.722,87.735,87.722,87.724,16000000.0
2007-12-13 08:13:00,87.727,87.727,87.714,87.714,11200000.0
2007-12-13 08:14:00,87.716,87.716,87.708,87.708,12800000.0
2007-12-13 08:15:00,87.704,87.704,87.679,87.684,16000000.0
2007-12-13 08:16:00,87.711,87.719,87.701,87.717,11200000.0
2007-12-13 08:17:00,87.72,87.72,87.711,87.72,12800000.0
2007-12-13 08:18:00,87.714,87.725,87.714,87.725,18000000.0
2007-12-13 08:19:00,87.723,87.723,87.7,87.702,14400000.0
2007-12-13 08:20:00,87.711,87.716,87.695,87.716,16000000.0
2007-12-13 08:21:00,87.721,87.721,87.68,87.68,17600000.0
2007-12-13 08:22:00,87.704,87.713,87.702,87.709,11200000.0
2007-12-13 08:23:00,87.71,87.71,87.693,87.699,11200000.0
2007-12-13 08:24:00,87.712,87.715,87.697,87.704,17600000.0
2007-12-13 08:25:00,87.706,87.724,87.706,87.724,13200000.0
2007-12-13 08:26:00,87.713,87.717,87.71,87.71,12800000.0
2007-12-13 08:27:00,87.692,87.714,87.692,87.71,12800000.0
2007-12-13 08:28:00,87.712,87.729,87.693,87.729,11200000.0
2007-12-13 08:29:00,87.731,87.747,87.731,87.747,14400000.0
2007-12-13 08:30:00,87.735,87.736,87.717,87.717,11200000.0
2007-12-13 08:31:00,87.711,87.72,87.711,87.717,12200000.0
2007-12-13 08:32:00,87.714,87.72,87.712,87.72,11200000.0
2007-12-13 08:33:00,87.717,87.717,87.705,87.707,11200000.0
2007-12-13 08:34:00,87.707,87.709,87.689,87.704,17600000.0
2007-12-13 08:35:00,87.7,87.7,87.678,87.681,17600000.0
2007-12-13 08:36:00,87.684,87.696,87.677,87.682,17600000.0
2007-12-13 08:37:00,87.697,87.697,87.682,87.682,11200000.0
2007-12-13 08:38:00,87.689,87.727,87.689,87.727,11200000.0
2007-12-13 08:39:00,87.732,87.746,87.732,87.737,16000000.0
2007-12-13 08:40:00,87.727,87.733,87.722,87.733,16000000.0
2007-12-13 08:41:00,87.741,87.741,87.731,87.736,17600000.0
2007-12-13 08:42:00,87.744,87.744,87.726,87.733,12800000.0
2007-12-13 08:43:00,87.726,87.726,87.699,87.704,12800000.0
2007-12-13 08:44:00,87.711,87.718,87.706,87.712,12800000.0
2007-12-13 08:45:00,87.696,87.708,87.696,87.704,16000000.0
2007-12-13 08:46:00,87.702,87.702,87.694,87.698,11200000.0
2007-12-13 08:47:00,87.715,87.735,87.713,87.727,11200000.0
2007-12-13 08:48:00,87.731,87.731,87.719,87.725,12800000.0
2007-12-13 08:49:00,87.717,87.717,87.698,87.715,17600000.0
2007-12-13 08:50:00,87.71,87.72,87.703,87.717,12800000.0
2007-12-13 08:51:00,87.717,87.723,87.71,87.718,17600000.0
2007-12-13 08:52:00,87.723,87.723,87.706,87.711,11200000.0
2007-12-13 08:53:00,87.714,87.714,87.696,87.696,16000000.0
2007-12-13 08:54:00,87.696,87.711,87.696,87.711,14400000.0
2007-12-13 08:55:00,87.694,87.698,87.672,87.672,16000000.0
2007-12-13 08:56:00,87.685,87.733,87.685,87.733,4800000.0
2007-12-13 08:57:00,87.734,87.747,87.734,87.747,11200000.0
2007-12-13 08:58:00,87.737,87.743,87.723,87.723,16000000.0
2007-12-13 08:59:00,87.732,87.732,87.713,87.713,12800000.0
2007-12-13 09:00:00,87.73,87.734,87.714,87.734,17400000.0
2007-12-13 09:01:00,87.752,87.752,87.733,87.74,11200000.0
2007-12-13 09:02:00,87.727,87.727,87.69,87.69,11200000.0
2007-12-13 09:03:00,87.687,87.697,87.676,87.697,16000000.0
2007-12-13 09:04:00,87.695,87.7,87.687,87.7,11200000.0
2007-12-13 09:05:00,87.731,87.747,87.731,87.733,11200000.0
2007-12-13 09:06:00,87.695,87.695,87.656,87.671,12800000.0
2007-12-13 09:07:00,87.682,87.682,87.665,87.665,12800000.0
2007-12-13 09:08:00,87.649,87.649,87.638,87.649,12800000.0
2007-12-13 09:09:00,87.662,87.672,87.654,87.666,17600000.0
2007-12-13 09:10:00,87.659,87.663,87.653,87.653,12800000.0
2007-12-13 09:11:00,87.676,87.687,87.674,87.687,12800000.0
2007-12-13 09:12:00,87.676,87.693,87.676,87.678,12800000.0
2007-12-13 09:13:00,87.674,87.676,87.671,87.671,11200000.0
2007-12-13 09:14:00,87.676,87.71,87.676,87.71,11200000.0
2007-12-13 09:15:00,87.721,87.73,87.721,87.73,11600000.0
2007-12-13 09:16:00,87.718,87.727,87.718,87.725,12800000.0
2007-12-13 09:17:00,87.718,87.718,87.7,87.705,11200000.0
2007-12-13 09:18:00,87.694,87.694,87.673,87.673,14400000.0
2007-12-13 09:19:00,87.655,87.66,87.651,87.66,12800000.0
2007-12-13 09:20:00,87.643,87.643,87.628,87.639,16000000.0
2007-12-13 09:21:00,87.649,87.663,87.649,87.662,11200000.0
2007-12-13 09:22:00,87.637,87.637,87.607,87.617,17600000.0
2007-12-13 09:23:00,87.617,87.623,87.604,87.623,12800000.0
2007-12-13 09:24:00,87.616,87.621,87.608,87.619,12800000.0
2007-12-13 09:25:00,87.619,87.619,87.603,87.603,12800000.0
2007-12-13 09:26:00,87.603,87.603,87.585,87.598,11200000.0
2007-12-13 09:27:00,87.61,87.623,87.61,87.623,11200000.0
2007-12-13 09:28:00,87.615,87.615,87.601,87.608,12800000.0
2007-12-13 09:29:00,87.613,87.613,87.587,87.587,11600000.0
2007-12-13 09:30:00,87.581,87.593,87.581,87.592,12800000.0
2007-12-13 09:31:00,87.581,87.582,87.576,87.579,12800000.0
2007-12-13 09:32:00,87.563,87.57,87.552,87.558,14400000.0
2007-12-13 09:33:00,87.577,87.582,87.566,87.566,12800000.0
2007-12-13 09:34:00,87.552,87.559,87.552,87.552,11200000.0
2007-12-13 09:35:00,87.55,87.552,87.533,87.542,12800000.0
2007-12-13 09:36:00,87.53,87.538,87.522,87.522,16000000.0
2007-12-13 09:37:00,87.526,87.526,87.456,87.493,16000000.0
2007-12-13 09:38:00,87.479,87.479,87.461,87.467,11200000.0
2007-12-13 09:39:00,87.471,87.471,87.456,87.456,12800000.0
2007-12-13 09:40:00,87.454,87.457,87.442,87.442,8000000.0
2007-12-13 09:41:00,87.443,87.45,87.434,87.442,11600000.0
2007-12-13 09:42:00,87.444,87.455,87.427,87.427,16000000.0
2007-12-13 09:43:00,87.432,87.451,87.432,87.45,13200000.0
2007-12-13 09:44:00,87.461,87.469,87.445,87.465,12800000.0
2007-12-13 09:45:00,87.495,87.496,87.475,87.496,13200000.0
2007-12-13 09:46:00,87.497,87.499,87.487,87.492,11200000.0
2007-12-13 09:47:00,87.475,87.475,87.456,87.456,12800000.0
2007-12-13 09:48:00,87.454,87.465,87.452,87.462,11200000.0
2007-12-13 09:49:00,87.466,87.466,87.43,87.43,12800000.0
2007-12-13 09:50:00,87.401,87.424,87.401,87.418,16000000.0
2007-12-13 09:51:00,87.413,87.433,87.413,87.433,16000000.0
2007-12-13 09:52:00,87.415,87.415,87.405,87.414,11200000.0
2007-12-13 09:53:00,87.392,87.392,87.36,87.36,13200000.0
2007-12-13 09:54:00,87.32,87.32,87.301,87.32,11200000.0
2007-12-13 09:55:00,87.319,87.32,87.302,87.302,11200000.0
2007-12-13 09:56:00,87.298,87.298,87.287,87.29,14400000.0
2007-12-13 09:57:00,87.309,87.309,87.303,87.306,17600000.0
2007-12-13 09:58:00,87.318,87.333,87.236,87.323,17600000.0
2007-12-13 09:59:00,87.325,87.371,87.325,87.371,17600000.0
2007-12-13 10:00:00,87.379,87.385,87.363,87.363,11200000.0
2007-12-13 10:01:00,87.351,87.364,87.351,87.359,12800000.0
2007-12-13 10:02:00,87.374,87.374,87.342,87.342,16000000.0
2007-12-13 10:03:00,87.311,87.311,87.272,87.272,11200000.0
2007-12-13 10:04:00,87.27,87.304,87.184,87.304,11200000.0
2007-12-13 10:05:00,87.31,87.31,87.293,87.293,14200000.0
2007-12-13 10:06:00,87.308,87.352,87.308,87.352,16400000.0
2007-12-13 10:07:00,87.369,87.412,87.369,87.412,13200000.0
2007-12-13 10:08:00,87.405,87.409,87.392,87.397,11200000.0
2007-12-13 10:09:00,87.402,87.402,87.377,87.387,12800000.0
2007-12-13 10:10:00,87.387,87.418,87.386,87.418,17600000.0
2007-12-13 10:11:00,87.431,87.446,87.421,87.438,11200000.0
2007-12-13 10:12:00,87.408,87.42,87.399,87.399,12800000.0
2007-12-13 10:13:00,87.371,87.371,87.354,87.368,12800000.0
2007-12-13 10:14:00,87.389,87.401,87.387,87.401,11200000.0
2007-12-13 10:15:00,87.403,87.419,87.403,87.406,12800000.0
2007-12-13 10:16:00,87.401,87.401,87.381,87.391,13200000.0
2007-12-13 10:17:00,87.374,87.38,87.373,87.376,11200000.0
2007-12-13 10:18:00,87.38,87.385,87.365,87.379,11200000.0
2007-12-13 10:19:00,87.371,87.381,87.37,87.381,11200000.0
2007-12-13 10:20:00,87.395,87.411,87.395,87.406,18000000.0
2007-12-13 10:21:00,87.4,87.413,87.4,87.408,16000000.0
2007-12-13 10:22:00,87.415,87.42,87.393,87.393,11200000.0
2007-12-13 10:23:00,87.41,87.455,87.41,87.455,11200000.0
2007-12-13 10:24:00,87.482,87.533,87.482,87.533,12800000.0
2007-12-13 10:25:00,87.534,87.537,87.527,87.532,11200000.0
2007-12-13 10:26:00,87.512,87.512,87.497,87.497,12800000.0
2007-12-13 10:27:00,87.476,87.476,87.451,87.455,11200000.0
2007-12-13 10:28:00,87.434,87.437,87.417,87.435,12800000.0
2007-12-13 10:29:00,87.465,87.477,87.46,87.46,11200000.0
2007-12-13 10:30:00,87.457,87.473,87.451,87.46,12800000.0
2007-12-13 10:31:00,87.49,87.507,87.49,87.502,12800000.0
2007-12-13 10:32:00,87.484,87.484,87.476,87.484,17600000.0
2007-12-13 10:33:00,87.476,87.485,87.476,87.483,11200000.0
2007-12-13 10:34:00,87.481,87.487,87.48,87.486,11600000.0
2007-12-13 10:35:00,87.486,87.545,87.484,87.545,11200000.0
2007-12-13 10:36:00,87.556,87.562,87.556,87.561,11200000.0
2007-12-13 10:37:00,87.586,87.595,87.504,87.585,11200000.0
2007-12-13 10:38:00,87.582,87.597,87.582,87.595,12800000.0
2007-12-13 10:39:00,87.597,87.599,87.592,87.598,11200000.0
2007-12-13 10:40:00,87.607,87.607,87.595,87.595,16000000.0
2007-12-13 10:41:00,87.597,87.603,87.596,87.603,12800000.0
2007-12-13 10:42:00,87.603,87.603,87.586,87.597,11600000.0
2007-12-13 10:43:00,87.599,87.638,87.599,87.638,10600000.0
2007-12-13 10:44:00,87.646,87.652,87.634,87.652,13200000.0
2007-12-13 10:45:00,87.637,87.643,87.631,87.631,12800000.0
2007-12-13 10:46:00,87.621,87.626,87.614,87.626,12800000.0
2007-12-13 10:47:00,87.591,87.592,87.563,87.588,12800000.0
2007-12-13 10:48:00,87.589,87.594,87.584,87.594,12800000.0
2007-12-13 10:49:00,87.593,87.621,87.593,87.621,11200000.0
2007-12-13 10:50:00,87.625,87.638,87.625,87.627,16000000.0
2007-12-13 10:51:00,87.64,87.649,87.64,87.645,17600000.0
2007-12-13 10:52:00,87.65,87.682,87.65,87.682,11200000.0
2007-12-13 10:53:00,87.689,87.694,87.655,87.655,11200000.0
2007-12-13 10:54:00,87.628,87.636,87.619,87.636,17600000.0
2007-12-13 10:55:00,87.643,87.651,87.64,87.648,11200000.0
2007-12-13 10:56:00,87.675,87.683,87.675,87.682,17600000.0
2007-12-13 10:57:00,87.71,87.714,87.706,87.707,16000000.0
2007-12-13 10:58:00,87.703,87.72,87.62,87.72,12800000.0
2007-12-13 10:59:00,87.718,87.718,87.701,87.701,11200000.0
2007-12-13 11:00:00,87.711,87.711,87.672,87.672,12800000.0
2007-12-13 11:01:00,87.661,87.68,87.661,87.68,12800000.0
2007-12-13 11:02:00,87.692,87.692,87.669,87.682,16000000.0
2007-12-13 11:03:00,87.687,87.687,87.669,87.678,13200000.0
2007-12-13 11:04:00,87.683,87.683,87.663,87.669,14400000.0
2007-12-13 11:05:00,87.684,87.688,87.669,87.677,17600000.0
2007-12-13 11:06:00,87.684,87.685,87.675,87.681,17000000.0
2007-12-13 11:07:00,87.678,87.685,87.665,87.685,17600000.0
2007-12-13 11:08:00,87.641,87.702,87.641,87.692,11600000.0
2007-12-13 11:09:00,87.686,87.708,87.686,87.693,17000000.0
2007-12-13 11:10:00,87.688,87.715,87.688,87.714,12800000.0
2007-12-13 11:11:00,87.708,87.708,87.692,87.707,11200000.0
2007-12-13 11:12:00,87.7,87.706,87.665,87.665,17600000.0
2007-12-13 11:13:00,87.669,87.669,87.639,87.649,14800000.0
2007-12-13 11:14:00,87.661,87.667,87.66,87.66,11200000.0
2007-12-13 11:15:00,87.638,87.644,87.625,87.644,11200000.0
2007-12-13 11:16:00,87.649,87.649,87.601,87.601,12800000.0
2007-12-13 11:17:00,87.581,87.596,87.57,87.596,11200000.0
2007-12-13 11:18:00,87.6,87.603,87.589,87.589,12800000.0
2007-12-13 11:19:00,87.578,87.593,87.572,87.593,17600000.0
2007-12-13 11:20:00,87.598,87.598,87.577,87.577,12800000.0
2007-12-13 11:21:00,87.577,87.585,87.571,87.585,14400000.0
2007-12-13 11:22:00,87.586,87.598,87.581,87.598,12200000.0
2007-12-13 11:23:00,87.604,87.606,87.597,87.602,10600000.0
2007-12-13 11:24:00,87.585,87.585,87.57,87.577,12800000.0
2007-12-13 11:25:00,87.56,87.561,87.518,87.518,17600000.0
2007-12-13 11:26:00,87.521,87.521,87.513,87.518,13800000.0
2007-12-13 11:27:00,87.521,87.522,87.507,87.515,11200000.0
2007-12-13 11:28:00,87.511,87.511,87.496,87.496,14400000.0
2007-12-13 11:29:00,87.499,87.499,87.491,87.491,14400000.0
2007-12-13 11:30:00,87.501,87.504,87.495,87.504,14400000.0
2007-12-13 11:31:00,87.493,87.493,87.478,87.479,11200000.0
2007-12-13 11:32:00,87.475,87.501,87.475,87.501,17600000.0
2007-12-13 11:33:00,87.503,87.503,87.476,87.476,12800000.0
2007-12-13 11:34:00,87.48,87.505,87.48,87.5,12800000.0
2007-12-13 11:35:00,87.482,87.503,87.482,87.503,11200000.0
2007-12-13 11:36:00,87.493,87.499,87.481,87.499,12800000.0
2007-12-13 11:37:00,87.489,87.495,87.484,87.487,11200000.0
2007-12-13 11:38:00,87.475,87.483,87.471,87.471,11600000.0
2007-12-13 11:39:00,87.487,87.504,87.486,87.497,11200000.0
2007-12-13 11:40:00,87.489,87.494,87.479,87.483,11200000.0
2007-12-13 11:41:00,87.477,87.501,87.47,87.498,16000000.0
2007-12-13 11:42:00,87.52,87.576,87.52,87.576,17000000.0
2007-12-13 11:43:00,87.583,87.583,87.559,87.576,11200000.0
2007-12-13 11:44:00,87.59,87.608,87.59,87.608,11200000.0
2007-12-13 11:45:00,87.612,87.612,87.596,87.611,14400000.0
2007-12-13 11:46:00,87.575,87.577,87.57,87.576,11600000.0
2007-12-13 11:47:00,87.563,87.594,87.563,87.594,17600000.0
2007-12-13 11:48:00,87.588,87.588,87.56,87.561,11600000.0
2007-12-13 11:49:00,87.544,87.568,87.544,87.566,12800000.0
2007-12-13 11:50:00,87.574,87.582,87.553,87.553,12800000.0
2007-12-13 11:51:00,87.55,87.553,87.543,87.552,11200000.0
2007-12-13 11:52:00,87.556,87.556,87.547,87.553,11200000.0
2007-12-13 11:53:00,87.537,87.537,87.511,87.511,16000000.0
2007-12-13 11:54:00,87.47,87.47,87.439,87.441,14400000.0
2007-12-13 11:55:00,87.447,87.459,87.387,87.446,11200000.0
2007-12-13 11:56:00,87.461,87.482,87.46,87.482,12800000.0
2007-12-13 11:57:00,87.484,87.484,87.462,87.483,17600000.0
2007-12-13 11:58:00,87.491,87.491,87.467,87.467,11200000.0
2007-12-13 11:59:00,87.477,87.532,87.477,87.532,11200000.0
2007-12-13 12:00:00,87.574,87.586,87.571,87.585,11200000.0
2007-12-13 12:01:00,87.596,87.596,87.576,87.576,11200000.0
2007-12-13 12:02:00,87.569,87.573,87.562,87.562,14400000.0
2007-12-13 12:03:00,87.562,87.581,87.56,87.58,11200000.0
2007-12-13 12:04:00,87.586,87.586,87.569,87.58,17600000.0
2007-12-13 12:05:00,87.583,87.599,87.583,87.595,17600000.0
2007-12-13 12:06:00,87.585,87.589,87.577,87.577,12800000.0
2007-12-13 12:07:00,87.58,87.581,87.574,87.58,11200000.0
2007-12-13 12:08:00,87.576,87.581,87.568,87.572,11600000.0
2007-12-13 12:09:00,87.573,87.585,87.57,87.584,14400000.0
2007-12-13 12:10:00,87.585,87.593,87.578,87.582,11200000.0
2007-12-13 12:11:00,87.583,87.583,87.559,87.559,12800000.0
2007-12-13 12:12:00,87.542,87.542,87.506,87.506,11200000.0
2007-12-13 12:13:00,87.501,87.501,87.481,87.482,11200000.0
2007-12-13 12:14:00,87.478,87.478,87.449,87.453,12200000.0
2007-12-13 12:15:00,87.454,87.458,87.452,87.457,12800000.0
2007-12-13 12:16:00,87.443,87.456,87.442,87.445,12800000.0
2007-12-13 12:17:00,87.462,87.485,87.405,87.462,17000000.0
2007-12-13 12:18:00,87.458,87.463,87.455,87.458,16000000.0
2007-12-13 12:19:00,87.459,87.459,87.44,87.453,12800000.0
2007-12-13 12:20:00,87.436,87.438,87.408,87.408,14400000.0
2007-12-13 12:21:00,87.402,87.407,87.386,87.386,16000000.0
2007-12-13 12:22:00,87.384,87.387,87.37,87.375,16000000.0
2007-12-13 12:23:00,87.377,87.393,87.377,87.393,14400000.0
2007-12-13 12:24:00,87.392,87.396,87.382,87.396,13200000.0
2007-12-13 12:25:00,87.411,87.463,87.411,87.463,11600000.0
2007-12-13 12:26:00,87.462,87.462,87.457,87.457,11200000.0
2007-12-13 12:27:00,87.464,87.47,87.448,87.448,11200000.0
2007-12-13 12:28:00,87.439,87.442,87.431,87.438,12800000.0
2007-12-13 12:29:00,87.423,87.431,87.421,87.427,17600000.0
2007-12-13 12:30:00,87.422,87.434,87.422,87.431,17600000.0
2007-12-13 12:31:00,87.433,87.433,87.4,87.407,12800000.0
2007-12-13 12:32:00,87.416,87.452,87.416,87.452,12200000.0
2007-12-13 12:33:00,87.466,87.496,87.466,87.496,14400000.0
2007-12-13 12:34:00,87.504,87.522,87.502,87.522,12800000.0
2007-12-13 12:35:00,87.502,87.502,87.452,87.454,10600000.0
2007-12-13 12:36:00,87.463,87.473,87.463,87.473,11200000.0
2007-12-13 12:37:00,87.465,87.465,87.446,87.453,11200000.0
2007-12-13 12:38:00,87.459,87.464,87.371,87.456,17600000.0
2007-12-13 12:39:00,87.46,87.467,87.448,87.448,15400000.0
2007-12-13 12:40:00,87.445,87.449,87.428,87.443,16000000.0
2007-12-13 12:41:00,87.432,87.437,87.421,87.421,12800000.0
2007-12-13 12:42:00,87.436,87.436,87.423,87.429,14400000.0
2007-12-13 12:43:00,87.438,87.457,87.438,87.456,12800000.0
2007-12-13 12:44:00,87.454,87.46,87.441,87.453,17600000.0
2007-12-13 12:45:00,87.459,87.467,87.459,87.467,16000000.0
2007-12-13 12:46:00,87.464,87.464,87.454,87.455,12800000.0
2007-12-13 12:47:00,87.489,87.498,87.473,87.473,12800000.0
2007-12-13 12:48:00,87.5,87.504,87.487,87.487,11200000.0
2007-12-13 12:49:00,87.506,87.536,87.497,87.536,16000000.0
2007-12-13 12:50:00,87.544,87.545,87.535,87.538,14400000.0
2007-12-13 12:51:00,87.554,87.565,87.548,87.565,11200000.0
2007-12-13 12:52:00,87.607,87.632,87.607,87.632,10600000.0
2007-12-13 12:53:00,87.645,87.65,87.641,87.641,11600000.0
2007-12-13 12:54:00,87.663,87.674,87.659,87.66,12800000.0
2007-12-13 12:55:00,87.658,87.658,87.636,87.637,16000000.0
2007-12-13 12:56:00,87.66,87.662,87.641,87.641,11200000.0
2007-12-13 12:57:00,87.643,87.666,87.643,87.665,11200000.0
2007-12-13 12:58:00,87.658,87.668,87.647,87.668,17600000.0
2007-12-13 12:59:00,87.656,87.668,87.654,87.654,16000000.0
2007-12-13 13:00:00,87.654,87.683,87.653,87.683,12800000.0
2007-12-13 13:01:00,87.68,87.695,87.678,87.695,14400000.0
2007-12-13 13:02:00,87.693,87.702,87.692,87.701,12800000.0
2007-12-13 13:03:00,87.692,87.727,87.692,87.721,16000000.0
2007-12-13 13:04:00,87.718,87.727,87.718,87.726,11200000.0
2007-12-13 13:05:00,87.736,87.744,87.731,87.735,12800000.0
2007-12-13 13:06:00,87.731,87.768,87.731,87.768,11200000.0
2007-12-13 13:07:00,87.76,87.76,87.743,87.743,14400000.0
2007-12-13 13:08:00,87.748,87.761,87.742,87.761,17600000.0
2007-12-13 13:09:00,87.761,87.761,87.733,87.733,12800000.0
2007-12-13 13:10:00,87.701,87.74,87.701,87.733,16000000.0
2007-12-13 13:11:00,87.733,87.745,87.729,87.743,11200000.0
2007-12-13 13:12:00,87.741,87.741,87.708,87.717,12800000.0
2007-12-13 13:13:00,87.717,87.721,87.711,87.72,18000000.0
2007-12-13 13:14:00,87.731,87.743,87.726,87.726,12800000.0
2007-12-13 13:15:00,87.741,87.745,87.738,87.743,12800000.0
2007-12-13 13:16:00,87.727,87.746,87.727,87.746,17600000.0
2007-12-13 13:17:00,87.744,87.781,87.744,87.781,12800000.0
2007-12-13 13:18:00,87.774,87.785,87.757,87.785,11600000.0
2007-12-13 13:19:00,87.782,87.782,87.768,87.777,16000000.0
2007-12-13 13:20:00,87.769,87.782,87.765,87.782,17600000.0
2007-12-13 13:21:00,87.779,87.779,87.753,87.757,11200000.0
2007-12-13 13:22:00,87.754,87.769,87.748,87.769,12800000.0
2007-12-13 13:23:00,87.771,87.771,87.737,87.737,12800000.0
2007-12-13 13:24:00,87.737,87.741,87.73,87.73,11600000.0
2007-12-13 13:25:00,87.722,87.731,87.72,87.726,17000000.0
2007-12-13 13:26:00,87.734,87.76,87.734,87.748,17600000.0
2007-12-13 13:27:00,87.735,87.742,87.731,87.731,12800000.0
2007-12-13 13:28:00,87.74,87.74,87.646,87.722,16000000.0
2007-12-13 13:29:00,87.712,87.732,87.635,87.713,11200000.0
2007-12-13 13:30:00,87.703,87.721,87.703,87.719,12800000.0
2007-12-13 13:31:00,87.719,87.729,87.718,87.729,11200000.0
2007-12-13 13:32:00,87.714,87.714,87.681,87.681,11200000.0
2007-12-13 13:33:00,87.673,87.679,87.668,87.668,19200000.0
2007-12-13 13:34:00,87.66,87.665,87.655,87.662,12800000.0
2007-12-13 13:35:00,87.654,87.654,87.633,87.641,36800000.0
2007-12-13 13:36:00,87.639,87.647,87.639,87.646,17600000.0
2007-12-13 13:37:00,87.65,87.661,87.65,87.661,14400000.0
2007-12-13 13:38:00,87.639,87.651,87.634,87.64,34000000.0
2007-12-13 13:39:00,87.641,87.643,87.627,87.643,14400000.0
2007-12-13 13:40:00,87.644,87.651,87.644,87.651,40000000.0
2007-12-13 13:41:00,87.657,87.663,87.646,87.663,16000000.0
2007-12-13 13:42:00,87.669,87.678,87.667,87.667,11200000.0
2007-12-13 13:43:00,87.661,87.661,87.649,87.656,27200000.0
2007-12-13 13:44:00,87.654,87.66,87.648,87.649,33600000.0
2007-12-13 13:45:00,87.638,87.642,87.631,87.633,20800000.0
2007-12-13 13:46:00,87.625,87.625,87.601,87.602,24000000.0
2007-12-13 13:47:00,87.592,87.594,87.586,87.591,12800000.0
2007-12-13 13:48:00,87.588,87.598,87.588,87.591,12800000.0
2007-12-13 13:49:00,87.593,87.609,87.591,87.591,17600000.0
2007-12-13 13:50:00,87.589,87.593,87.576,87.587,11200000.0
2007-12-13 13:51:00,87.587,87.595,87.587,87.595,24000000.0
2007-12-13 13:52:00,87.603,87.607,87.589,87.589,12800000.0
2007-12-13 13:53:00,87.595,87.595,87.563,87.563,17600000.0
2007-12-13 13:54:00,87.563,87.563,87.542,87.542,25600000.0
2007-12-13 13:55:00,87.547,87.553,87.543,87.553,14400000.0
2007-12-13 13:56:00,87.562,87.573,87.562,87.567,14800000.0
2007-12-13 13:57:00,87.578,87.589,87.567,87.589,29200000.0
2007-12-13 13:58:00,87.578,87.578,87.561,87.568,14400000.0
2007-12-13 13:59:00,87.572,87.591,87.572,87.578,32000000.0
2007-12-13 14:00:00,87.57,87.584,87.57,87.583,48000000.0
2007-12-13 14:01:00,87.586,87.586,87.578,87.579,32000000.0
2007-12-13 14:02:00,87.567,87.567,87.552,87.567,14400000.0
2007-12-13 14:03:00,87.547,87.547,87.484,87.484,14400000.0
2007-12-13 14:04:00,87.469,87.52,87.469,87.52,11200000.0
2007-12-13 14:05:00,87.551,87.551,87.525,87.549,24000000.0
2007-12-13 14:06:00,87.532,87.538,87.528,87.538,36800000.0
2007-12-13 14:07:00,87.536,87.536,87.529,87.53,40400000.0
2007-12-13 14:08:00,87.523,87.527,87.513,87.513,16000000.0
2007-12-13 14:09:00,87.519,87.528,87.516,87.521,33600000.0
2007-12-13 14:10:00,87.515,87.516,87.507,87.514,33600000.0
2007-12-13 14:11:00,87.509,87.52,87.503,87.52,14400000.0
2007-12-13 14:12:00,87.516,87.521,87.504,87.504,27200000.0
2007-12-13 14:13:00,87.517,87.517,87.507,87.51,14400000.0
2007-12-13 14:14:00,87.505,87.505,87.499,87.499,12800000.0
2007-12-13 14:15:00,87.503,87.52,87.501,87.501,28200000.0
2007-12-13 14:16:00,87.489,87.501,87.468,87.468,26000000.0
2007-12-13 14:17:00,87.462,87.462,87.408,87.408,12800000.0
2007-12-13 14:18:00,87.418,87.426,87.415,87.418,16000000.0
2007-12-13 14:19:00,87.437,87.441,87.433,87.441,12800000.0
2007-12-13 14:20:00,87.473,87.486,87.461,87.461,26000000.0
2007-12-13 14:21:00,87.457,87.46,87.446,87.446,28800000.0
2007-12-13 14:22:00,87.455,87.474,87.444,87.444,24000000.0
2007-12-13 14:23:00,87.437,87.455,87.433,87.455,47400000.0
2007-12-13 14:24:00,87.462,87.462,87.422,87.422,12800000.0
2007-12-13 14:25:00,87.4,87.414,87.4,87.41,12800000.0
2007-12-13 14:26:00,87.41,87.41,87.397,87.397,12200000.0
2007-12-13 14:27:00,87.403,87.43,87.403,87.43,17600000.0
2007-12-13 14:28:00,87.432,87.432,87.403,87.403,11200000.0
2007-12-13 14:29:00,87.395,87.404,87.393,87.399,36800000.0
2007-12-13 14:30:00,87.384,87.395,87.379,87.395,22400000.0
2007-12-13 14:31:00,87.406,87.409,87.404,87.404,20200000.0
2007-12-13 14:32:00,87.402,87.402,87.389,87.389,40000000.0
2007-12-13 14:33:00,87.394,87.421,87.394,87.42,24000000.0
2007-12-13 14:34:00,87.405,87.405,87.365,87.365,33600000.0
2007-12-13 14:35:00,87.36,87.366,87.36,87.36,14400000.0
2007-12-13 14:36:00,87.352,87.358,87.352,87.356,12800000.0
2007-12-13 14:37:00,87.351,87.366,87.351,87.364,11200000.0
2007-12-13 14:38:00,87.363,87.372,87.359,87.372,56400000.0
2007-12-13 14:39:00,87.378,87.409,87.374,87.409,12800000.0
2007-12-13 14:40:00,87.384,87.4,87.378,87.381,14400000.0
2007-12-13 14:41:00,87.396,87.41,87.387,87.41,56000000.0
2007-12-13 14:42:00,87.406,87.414,87.401,87.405,12800000.0
2007-12-13 14:43:00,87.406,87.422,87.406,87.415,25400000.0
2007-12-13 14:44:00,87.414,87.414,87.368,87.368,11200000.0
2007-12-13 14:45:00,87.357,87.373,87.357,87.373,11200000.0
2007-12-13 14:46:00,87.366,87.377,87.366,87.376,11200000.0
2007-12-13 14:47:00,87.364,87.379,87.364,87.376,16000000.0
2007-12-13 14:48:00,87.382,87.382,87.368,87.376,18600000.0
2007-12-13 14:49:00,87.384,87.385,87.364,87.384,32800000.0
2007-12-13 14:50:00,87.405,87.42,87.405,87.42,28800000.0
2007-12-13 14:51:00,87.406,87.406,87.367,87.374,32000000.0
2007-12-13 14:52:00,87.377,87.377,87.37,87.37,12800000.0
2007-12-13 14:53:00,87.405,87.423,87.405,87.421,18000000.0
2007-12-13 14:54:00,87.424,87.442,87.423,87.442,12800000.0
2007-12-13 14:55:00,87.439,87.442,87.427,87.433,16000000.0
2007-12-13 14:56:00,87.418,87.43,87.415,87.428,12800000.0
2007-12-13 14:57:00,87.442,87.446,87.436,87.436,12800000.0
2007-12-13 14:58:00,87.425,87.454,87.425,87.454,17000000.0
2007-12-13 14:59:00,87.453,87.459,87.44,87.44,16400000.0
2007-12-13 15:00:00,87.441,87.441,87.383,87.383,14400000.0
2007-12-13 15:01:00,87.392,87.399,87.388,87.388,12800000.0
2007-12-13 15:02:00,87.387,87.396,87.382,87.396,27600000.0
2007-12-13 15:03:00,87.409,87.41,87.406,87.406,12800000.0
2007-12-13 15:04:00,87.402,87.406,87.393,87.4,24000000.0
2007-12-13 15:05:00,87.4,87.406,87.384,87.384,11200000.0
2007-12-13 15:06:00,87.357,87.357,87.306,87.306,11200000.0
2007-12-13 15:07:00,87.324,87.37,87.324,87.37,25000000.0
2007-12-13 15:08:00,87.471,87.53,87.471,87.53,22400000.0
2007-12-13 15:09:00,87.527,87.581,87.527,87.581,16000000.0
2007-12-13 15:10:00,87.586,87.597,87.585,87.593,40400000.0
2007-12-13 15:11:00,87.579,87.579,87.478,87.478,32000000.0
2007-12-13 15:12:00,87.462,87.487,87.462,87.487,8000000.0
2007-12-13 15:13:00,87.498,87.5,87.484,87.5,44200000.0
2007-12-13 15:14:00,87.502,87.502,87.463,87.464,35200000.0
2007-12-13 15:15:00,87.453,87.467,87.453,87.457,22400000.0
2007-12-13 15:16:00,87.463,87.485,87.463,87.48,36800000.0
2007-12-13 15:17:00,87.485,87.52,87.485,87.52,22400000.0
2007-12-13 15:18:00,87.536,87.537,87.529,87.537,22400000.0
2007-12-13 15:19:00,87.504,87.504,87.446,87.446,16000000.0
2007-12-13 15:20:00,87.446,87.491,87.446,87.491,24000000.0
2007-12-13 15:21:00,87.516,87.516,87.509,87.512,14400000.0
2007-12-13 15:22:00,87.494,87.494,87.471,87.472,14400000.0
2007-12-13 15:23:00,87.458,87.458,87.451,87.457,48000000.0
2007-12-13 15:24:00,87.465,87.465,87.446,87.451,25600000.0
2007-12-13 15:25:00,87.445,87.464,87.445,87.454,27200000.0
2007-12-13 15:26:00,87.474,87.479,87.469,87.479,39400000.0
2007-12-13 15:27:00,87.491,87.511,87.491,87.507,28800000.0
2007-12-13 15:28:00,87.493,87.518,87.493,87.512,70400000.0
2007-12-13 15:29:00,87.492,87.496,87.388,87.471,45200000.0
2007-12-13 15:30:00,87.398,87.556,87.398,87.479,115400000.0
2007-12-13 15:31:00,87.591,87.627,87.591,87.612,60200000.0
2007-12-13 15:32:00,87.633,87.643,87.631,87.643,30400000.0
2007-12-13 15:33:00,87.663,87.671,87.649,87.649,30400000.0
2007-12-13 15:34:00,87.651,87.666,87.647,87.652,22400000.0
2007-12-13 15:35:00,87.635,87.668,87.634,87.668,34000000.0
2007-12-13 15:36:00,87.661,87.766,87.661,87.766,31400000.0
2007-12-13 15:37:00,87.76,87.779,87.76,87.765,30400000.0
2007-12-13 15:38:00,87.77,87.811,87.77,87.811,59600000.0
2007-12-13 15:39:00,87.815,87.817,87.801,87.801,36800000.0
2007-12-13 15:40:00,87.812,87.856,87.812,87.856,35200000.0
2007-12-13 15:41:00,87.892,87.933,87.892,87.933,25600000.0
2007-12-13 15:42:00,87.925,87.963,87.925,87.963,42600000.0
2007-12-13 15:43:00,87.978,87.986,87.936,87.936,27200000.0
2007-12-13 15:44:00,87.958,87.994,87.958,87.985,27200000.0
2007-12-13 15:45:00,87.999,87.999,87.972,87.977,16000000.0
2007-12-13 15:46:00,87.973,87.973,87.964,87.969,14400000.0
2007-12-13 15:47:00,87.968,87.968,87.96,87.96,29200000.0
2007-12-13 15:48:00,87.982,88.037,87.982,88.015,27600000.0
2007-12-13 15:49:00,88.032,88.038,88.027,88.035,11200000.0
2007-12-13 15:50:00,88.008,88.008,87.939,87.939,6400000.0
2007-12-13 15:51:00,87.881,87.897,87.881,87.897,43200000.0
2007-12-13 15:52:00,87.882,87.882,87.867,87.867,20800000.0
2007-12-13 15:53:00,87.859,87.901,87.859,87.901,24000000.0
2007-12-13 15:54:00,87.902,87.907,87.897,87.898,28800000.0
2007-12-13 15:55:00,87.906,87.924,87.906,87.924,24400000.0
2007-12-13 15:56:00,87.914,87.925,87.905,87.905,51600000.0
2007-12-13 15:57:00,87.885,87.885,87.866,87.866,12800000.0
2007-12-13 15:58:00,87.871,87.875,87.86,87.861,19200000.0
2007-12-13 15:59:00,87.874,87.891,87.874,87.891,36800000.0
2007-12-13 16:00:00,87.905,87.925,87.901,87.925,51000000.0
2007-12-13 16:01:00,87.951,87.951,87.924,87.936,41600000.0
2007-12-13 16:02:00,87.951,87.951,87.936,87.941,22400000.0
2007-12-13 16:03:00,87.94,87.94,87.907,87.907,64800000.0
2007-12-13 16:04:00,87.91,87.92,87.908,87.92,44800000.0
2007-12-13 16:05:00,87.909,87.916,87.903,87.913,48000000.0
2007-12-13 16:06:00,87.911,87.913,87.904,87.904,34600000.0
2007-12-13 16:07:00,87.912,87.933,87.912,87.93,32000000.0
2007-12-13 16:08:00,87.943,87.946,87.934,87.946,43600000.0
2007-12-13 16:09:00,87.946,87.946,87.932,87.932,44800000.0
2007-12-13 16:10:00,87.935,87.935,87.92,87.92,41000000.0
2007-12-13 16:11:00,87.917,87.92,87.912,87.914,14400000.0
2007-12-13 16:12:00,87.932,87.932,87.915,87.915,55800000.0
2007-12-13 16:13:00,87.915,87.915,87.898,87.898,11200000.0
2007-12-13 16:14:00,87.902,87.912,87.898,87.912,49600000.0
2007-12-13 16:15:00,87.915,87.915,87.904,87.908,58600000.0
2007-12-13 16:16:00,87.901,87.909,87.896,87.909,17600000.0
2007-12-13 16:17:00,87.923,87.923,87.913,87.919,38400000.0
2007-12-13 16:18:00,87.926,87.956,87.926,87.956,38800000.0
2007-12-13 16:19:00,87.962,87.97,87.954,87.97,22400000.0
2007-12-13 16:20:00,87.963,87.963,87.946,87.957,11200000.0
2007-12-13 16:21:00,87.958,87.961,87.954,87.956,27200000.0
2007-12-13 16:22:00,87.953,87.959,87.948,87.959,42400000.0
2007-12-13 16:23:00,87.966,87.995,87.966,87.995,43200000.0
2007-12-13 16:24:00,87.998,88.006,87.984,88.004,17600000.0
2007-12-13 16:25:00,88.006,88.012,88.005,88.011,33600000.0
2007-12-13 16:26:00,88.007,88.011,88.005,88.006,17600000.0
2007-12-13 16:27:00,88.001,88.003,87.993,87.996,34000000.0
2007-12-13 16:28:00,88.003,88.013,87.996,88.013,27200000.0
2007-12-13 16:29:00,88.005,88.042,88.005,88.042,11200000.0
2007-12-13 16:30:00,88.055,88.055,88.036,88.043,43600000.0
2007-12-13 16:31:00,88.037,88.037,88.004,88.015,41600000.0
2007-12-13 16:32:00,88.031,88.055,88.031,88.055,12800000.0
2007-12-13 16:33:00,88.056,88.08,88.056,88.08,27200000.0
2007-12-13 16:34:00,88.082,88.119,88.082,88.119,35200000.0
2007-12-13 16:35:00,88.147,88.147,88.136,88.138,52800000.0
2007-12-13 16:36:00,88.178,88.226,88.174,88.223,50600000.0
2007-12-13 16:37:00,88.234,88.251,88.234,88.242,42000000.0
2007-12-13 16:38:00,88.221,88.221,88.176,88.181,39400000.0
2007-12-13 16:39:00,88.171,88.171,88.147,88.149,35200000.0
2007-12-13 16:40:00,88.142,88.163,88.137,88.139,56400000.0
2007-12-13 16:41:00,88.128,88.131,88.116,88.122,74000000.0
2007-12-13 16:42:00,88.128,88.145,88.128,88.129,53800000.0
2007-12-13 16:43:00,88.128,88.128,88.101,88.101,17600000.0
2007-12-13 16:44:00,88.108,88.108,88.087,88.108,11200000.0
2007-12-13 16:45:00,88.093,88.11,88.087,88.089,57600000.0
2007-12-13 16:46:00,88.078,88.089,88.046,88.046,12800000.0
2007-12-13 16:47:00,88.021,88.023,87.984,87.984,70400000.0
2007-12-13 16:48:00,87.953,87.954,87.931,87.931,52800000.0
2007-12-13 16:49:00,87.928,87.958,87.928,87.958,36800000.0
2007-12-13 16:50:00,87.969,87.969,87.944,87.944,75200000.0
2007-12-13 16:51:00,87.94,87.953,87.94,87.953,32400000.0
2007-12-13 16:52:00,87.963,87.979,87.946,87.946,46400000.0
2007-12-13 16:53:00,87.925,87.926,87.907,87.907,30400000.0
2007-12-13 16:54:00,87.897,87.911,87.889,87.911,11200000.0
2007-12-13 16:55:00,87.922,87.923,87.912,87.921,27200000.0
2007-12-13 16:56:00,87.95,87.964,87.95,87.954,36800000.0
2007-12-13 16:57:00,87.955,87.962,87.935,87.935,19200000.0
2007-12-13 16:58:00,87.926,87.926,87.89,87.89,12800000.0
2007-12-13 16:59:00,87.869,87.869,87.848,87.848,51000000.0
2007-12-13 17:00:00,87.835,87.878,87.835,87.878,49000000.0
2007-12-13 17:01:00,87.87,87.871,87.838,87.838,38800000.0
2007-12-13 17:02:00,87.83,87.83,87.761,87.761,33600000.0
2007-12-13 17:03:00,87.803,87.837,87.803,87.836,44800000.0
2007-12-13 17:04:00,87.848,87.857,87.845,87.845,41600000.0
2007-12-13 17:05:00,87.848,87.848,87.806,87.806,54200000.0
2007-12-13 17:06:00,87.82,87.847,87.82,87.847,59200000.0
2007-12-13 17:07:00,87.862,87.875,87.861,87.864,35200000.0
2007-12-13 17:08:00,87.864,87.878,87.864,87.869,68600000.0
2007-12-13 17:09:00,87.856,87.861,87.841,87.861,58600000.0
2007-12-13 17:10:00,87.87,87.94,87.87,87.94,25600000.0
2007-12-13 17:11:00,87.947,87.976,87.947,87.976,38400000.0
2007-12-13 17:12:00,87.986,88.003,87.986,88.003,25600000.0
2007-12-13 17:13:00,88.002,88.002,87.961,87.961,28800000.0
2007-12-13 17:14:00,87.931,87.931,87.882,87.882,22400000.0
2007-12-13 17:15:00,87.876,87.879,87.868,87.868,19200000.0
2007-12-13 17:16:00,87.899,87.928,87.899,87.906,17600000.0
2007-12-13 17:17:00,87.921,87.997,87.921,87.997,38400000.0
2007-12-13 17:18:00,88.001,88.001,87.944,87.944,57600000.0
2007-12-13 17:19:00,87.935,87.943,87.935,87.939,24000000.0
2007-12-13 17:20:00,87.929,88.029,87.929,88.029,16000000.0
2007-12-13 17:21:00,88.045,88.047,88.022,88.024,28800000.0
2007-12-13 17:22:00,87.991,87.991,87.959,87.959,18600000.0
2007-12-13 17:23:00,87.936,87.975,87.936,87.975,11200000.0
2007-12-13 17:24:00,87.974,87.974,87.917,87.917,12800000.0
2007-12-13 17:25:00,87.94,87.972,87.94,87.971,17000000.0
2007-12-13 17:26:00,87.98,87.997,87.98,87.997,35600000.0
2007-12-13 17:27:00,88.001,88.001,87.944,87.944,46400000.0
2007-12-13 17:28:00,87.918,87.918,87.875,87.888,31400000.0
2007-12-13 17:29:00,87.876,87.876,87.845,87.845,27200000.0
2007-12-13 17:30:00,87.812,87.826,87.812,87.815,17600000.0
2007-12-13 17:31:00,87.826,87.879,87.826,87.879,88000000.0
2007-12-13 17:32:00,87.916,87.959,87.916,87.931,52800000.0
2007-12-13 17:33:00,87.938,87.938,87.909,87.909,36800000.0
2007-12-13 17:34:00,87.897,87.897,87.874,87.874,64000000.0
2007-12-13 17:35:00,87.869,87.909,87.869,87.909,42600000.0
2007-12-13 17:36:00,87.917,87.932,87.913,87.913,33600000.0
2007-12-13 17:37:00,87.905,87.905,87.87,87.892,16000000.0
2007-12-13 17:38:00,87.898,87.898,87.864,87.897,34600000.0
2007-12-13 17:39:00,87.913,87.913,87.904,87.907,16000000.0
2007-12-13 17:40:00,87.895,87.922,87.894,87.922,74600000.0
2007-12-13 17:41:00,87.943,87.947,87.936,87.943,12800000.0
2007-12-13 17:42:00,87.936,87.937,87.913,87.913,12800000.0
2007-12-13 17:43:00,87.921,87.98,87.921,87.938,17600000.0
2007-12-13 17:44:00,87.92,87.92,87.895,87.897,30400000.0
2007-12-13 17:45:00,87.877,87.877,87.81,87.826,30400000.0
2007-12-13 17:46:00,87.835,87.847,87.835,87.842,41600000.0
2007-12-13 17:47:00,87.848,87.865,87.848,87.855,57000000.0
2007-12-13 17:48:00,87.83,87.845,87.827,87.827,57600000.0
2007-12-13 17:49:00,87.841,87.841,87.807,87.815,46400000.0
2007-12-13 17:50:00,87.819,87.837,87.811,87.837,12800000.0
2007-12-13 17:51:00,87.835,87.861,87.835,87.861,49600000.0
2007-12-13 17:52:00,87.87,87.878,87.865,87.87,43200000.0
2007-12-13 17:53:00,87.914,87.944,87.914,87.936,33600000.0
2007-12-13 17:54:00,87.935,87.935,87.873,87.884,38400000.0
2007-12-13 17:55:00,87.874,87.88,87.868,87.868,40000000.0
2007-12-13 17:56:00,87.847,87.851,87.844,87.846,44800000.0
2007-12-13 17:57:00,87.819,87.824,87.806,87.808,37200000.0
2007-12-13 17:58:00,87.784,87.787,87.739,87.739,17600000.0
2007-12-13 17:59:00,87.729,87.729,87.686,87.69,62400000.0
2007-12-13 18:00:00,87.69,87.701,87.69,87.701,51200000.0
2007-12-13 18:01:00,87.698,87.698,87.663,87.668,32000000.0
2007-12-13 18:02:00,87.663,87.717,87.663,87.717,24000000.0
2007-12-13 18:03:00,87.731,87.751,87.731,87.751,36200000.0
2007-12-13 18:04:00,87.784,87.891,87.784,87.882,34000000.0
2007-12-13 18:05:00,87.834,87.834,87.708,87.708,12800000.0
2007-12-13 18:06:00,87.681,87.708,87.652,87.708,30400000.0
2007-12-13 18:07:00,87.746,87.773,87.743,87.773,11200000.0
2007-12-13 18:08:00,87.789,87.795,87.771,87.771,84800000.0
2007-12-13 18:09:00,87.785,87.828,87.785,87.819,33600000.0
2007-12-13 18:10:00,87.802,87.807,87.792,87.8,16400000.0
2007-12-13 18:11:00,87.819,87.833,87.805,87.833,12800000.0
2007-12-13 18:12:00,87.823,87.829,87.805,87.805,12800000.0
2007-12-13 18:13:00,87.801,87.826,87.801,87.818,27200000.0
2007-12-13 18:14:00,87.811,87.811,87.78,87.78,19200000.0
2007-12-13 18:15:00,87.777,87.777,87.756,87.758,30800000.0
2007-12-13 18:16:00,87.752,87.784,87.752,87.784,56400000.0
2007-12-13 18:17:00,87.776,87.796,87.761,87.796,43200000.0
2007-12-13 18:18:00,87.804,87.828,87.804,87.828,30400000.0
2007-12-13 18:19:00,87.862,87.866,87.841,87.841,46400000.0
2007-12-13 18:20:00,87.82,87.831,87.82,87.821,42400000.0
2007-12-13 18:21:00,87.817,87.817,87.769,87.769,12800000.0
2007-12-13 18:22:00,87.782,87.793,87.777,87.778,34000000.0
2007-12-13 18:23:00,87.773,87.785,87.759,87.759,46400000.0
2007-12-13 18:24:00,87.725,87.725,87.64,87.64,52800000.0
2007-12-13 18:25:00,87.611,87.621,87.603,87.617,33600000.0
2007-12-13 18:26:00,87.62,87.637,87.62,87.632,30400000.0
2007-12-13 18:27:00,87.642,87.676,87.642,87.676,34000000.0
2007-12-13 18:28:00,87.695,87.701,87.695,87.696,12800000.0
2007-12-13 18:29:00,87.692,87.697,87.683,87.687,25600000.0
2007-12-13 18:30:00,87.693,87.707,87.684,87.686,36800000.0
2007-12-13 18:31:00,87.674,87.689,87.674,87.685,11200000.0
2007-12-13 18:32:00,87.672,87.689,87.666,87.666,70800000.0
2007-12-13 18:33:00,87.665,87.671,87.654,87.654,31400000.0
2007-12-13 18:34:00,87.648,87.648,87.634,87.634,19200000.0
2007-12-13 18:35:00,87.627,87.63,87.62,87.623,42600000.0
2007-12-13 18:36:00,87.625,87.656,87.611,87.656,68800000.0
2007-12-13 18:37:00,87.679,87.761,87.679,87.761,37200000.0
2007-12-13 18:38:00,87.783,87.806,87.774,87.806,49600000.0
2007-12-13 18:39:00,87.792,87.792,87.769,87.778,77200000.0
2007-12-13 18:40:00,87.768,87.83,87.768,87.83,65000000.0
2007-12-13 18:41:00,87.823,87.857,87.82,87.857,72400000.0
2007-12-13 18:42:00,87.851,87.86,87.846,87.855,78000000.0
2007-12-13 18:43:00,87.856,87.87,87.854,87.87,49600000.0
2007-12-13 18:44:00,87.858,87.86,87.841,87.841,29800000.0
2007-12-13 18:45:00,87.827,87.827,87.795,87.796,12800000.0
2007-12-13 18:46:00,87.798,87.804,87.79,87.799,13200000.0
2007-12-13 18:47:00,87.791,87.806,87.791,87.794,14400000.0
2007-12-13 18:48:00,87.78,87.78,87.741,87.76,28800000.0
2007-12-13 18:49:00,87.78,87.79,87.777,87.79,24400000.0
2007-12-13 18:50:00,87.798,87.798,87.782,87.786,46400000.0
2007-12-13 18:51:00,87.794,87.805,87.792,87.795,12800000.0
2007-12-13 18:52:00,87.78,87.787,87.771,87.771,19200000.0
2007-12-13 18:53:00,87.791,87.805,87.79,87.795,30400000.0
2007-12-13 18:54:00,87.798,87.805,87.795,87.805,19200000.0
2007-12-13 18:55:00,87.789,87.789,87.769,87.769,22400000.0
2007-12-13 18:56:00,87.771,87.774,87.759,87.766,16000000.0
2007-12-13 18:57:00,87.761,87.768,87.759,87.76,19200000.0
2007-12-13 18:58:00,87.741,87.744,87.734,87.742,32200000.0
2007-12-13 18:59:00,87.731,87.732,87.726,87.726,32000000.0
2007-12-13 19:00:00,87.724,87.734,87.721,87.734,14400000.0
2007-12-13 19:01:00,87.713,87.713,87.646,87.646,19200000.0
2007-12-13 19:02:00,87.649,87.656,87.641,87.656,43200000.0
2007-12-13 19:03:00,87.686,87.706,87.686,87.702,14400000.0
2007-12-13 19:04:00,87.703,87.722,87.702,87.716,18000000.0
2007-12-13 19:05:00,87.735,87.745,87.713,87.713,22400000.0
2007-12-13 19:06:00,87.708,87.708,87.691,87.705,55400000.0
2007-12-13 19:07:00,87.708,87.713,87.701,87.702,35200000.0
2007-12-13 19:08:00,87.709,87.713,87.707,87.707,21800000.0
2007-12-13 19:09:00,87.709,87.724,87.709,87.715,12800000.0
2007-12-13 19:10:00,87.719,87.725,87.702,87.702,17600000.0
2007-12-13 19:11:00,87.711,87.728,87.707,87.707,30400000.0
2007-12-13 19:12:00,87.658,87.689,87.658,87.681,24000000.0
2007-12-13 19:13:00,87.675,87.675,87.634,87.652,12800000.0
2007-12-13 19:14:00,87.665,87.686,87.665,87.686,12800000.0
2007-12-13 19:15:00,87.663,87.67,87.639,87.67,16000000.0
2007-12-13 19:16:00,87.691,87.699,87.68,87.682,12800000.0
2007-12-13 19:17:00,87.685,87.685,87.68,87.681,14400000.0
2007-12-13 19:18:00,87.673,87.673,87.643,87.643,32000000.0
2007-12-13 19:19:00,87.646,87.646,87.59,87.59,11200000.0
2007-12-13 19:20:00,87.587,87.591,87.563,87.591,14800000.0
2007-12-13 19:21:00,87.582,87.582,87.552,87.557,17000000.0
2007-12-13 19:22:00,87.564,87.576,87.564,87.565,14400000.0
2007-12-13 19:23:00,87.577,87.577,87.563,87.569,16000000.0
2007-12-13 19:24:00,87.541,87.558,87.502,87.535,48000000.0
2007-12-13 19:25:00,87.546,87.574,87.546,87.574,11200000.0
2007-12-13 19:26:00,87.564,87.572,87.553,87.561,41600000.0
2007-12-13 19:27:00,87.544,87.546,87.54,87.54,14400000.0
2007-12-13 19:28:00,87.531,87.539,87.519,87.536,12800000.0
2007-12-13 19:29:00,87.532,87.553,87.532,87.553,12800000.0
2007-12-13 19:30:00,87.546,87.546,87.472,87.472,11600000.0
2007-12-13 19:31:00,87.458,87.467,87.458,87.467,12800000.0
2007-12-13 19:32:00,87.463,87.494,87.458,87.494,11200000.0
2007-12-13 19:33:00,87.509,87.509,87.499,87.501,12800000.0
2007-12-13 19:34:00,87.499,87.499,87.477,87.477,12800000.0
2007-12-13 19:35:00,87.472,87.481,87.47,87.476,17600000.0
2007-12-13 19:36:00,87.473,87.473,87.463,87.465,16000000.0
2007-12-13 19:37:00,87.469,87.483,87.469,87.475,11200000.0
2007-12-13 19:38:00,87.493,87.499,87.493,87.497,11200000.0
2007-12-13 19:39:00,87.505,87.534,87.505,87.534,13200000.0
2007-12-13 19:40:00,87.508,87.528,87.508,87.519,11200000.0
2007-12-13 19:41:00,87.516,87.516,87.506,87.511,11200000.0
2007-12-13 19:42:00,87.486,87.489,87.477,87.477,11200000.0
2007-12-13 19:43:00,87.471,87.471,87.455,87.455,19200000.0
2007-12-13 19:44:00,87.466,87.478,87.461,87.467,11200000.0
2007-12-13 19:45:00,87.472,87.49,87.463,87.479,16000000.0
2007-12-13 19:46:00,87.481,87.493,87.481,87.492,14400000.0
2007-12-13 19:47:00,87.497,87.497,87.485,87.487,17000000.0
2007-12-13 19:48:00,87.476,87.477,87.462,87.474,12800000.0
2007-12-13 19:49:00,87.474,87.475,87.468,87.471,30400000.0
2007-12-13 19:50:00,87.475,87.502,87.475,87.493,12800000.0
2007-12-13 19:51:00,87.493,87.505,87.488,87.505,12800000.0
2007-12-13 19:52:00,87.481,87.488,87.466,87.487,16000000.0
2007-12-13 19:53:00,87.488,87.488,87.472,87.475,12800000.0
2007-12-13 19:54:00,87.452,87.471,87.452,87.471,12800000.0
2007-12-13 19:55:00,87.462,87.469,87.462,87.468,11200000.0
2007-12-13 19:56:00,87.467,87.501,87.467,87.501,16000000.0
2007-12-13 19:57:00,87.508,87.515,87.508,87.515,12800000.0
2007-12-13 19:58:00,87.525,87.529,87.52,87.522,11200000.0
2007-12-13 19:59:00,87.511,87.511,87.5,87.505,12800000.0
2007-12-13 20:00:00,87.5,87.505,87.493,87.497,17600000.0
2007-12-13 20:01:00,87.503,87.505,87.502,87.505,11200000.0
2007-12-13 20:02:00,87.51,87.515,87.506,87.507,17600000.0
2007-12-13 20:03:00,87.505,87.507,87.5,87.502,16000000.0
2007-12-13 20:04:00,87.512,87.522,87.512,87.521,29800000.0
2007-12-13 20:05:00,87.527,87.539,87.523,87.539,12800000.0
2007-12-13 20:06:00,87.541,87.556,87.541,87.556,11200000.0
2007-12-13 20:07:00,87.552,87.552,87.537,87.543,18000000.0
2007-12-13 20:08:00,87.529,87.553,87.525,87.553,38400000.0
2007-12-13 20:09:00,87.561,87.565,87.544,87.544,11200000.0
2007-12-13 20:10:00,87.538,87.552,87.537,87.552,6400000.0
2007-12-13 20:11:00,87.556,87.562,87.552,87.556,11200000.0
2007-12-13 20:12:00,87.571,87.577,87.568,87.574,11200000.0
2007-12-13 20:13:00,87.575,87.575,87.558,87.559,27200000.0
2007-12-13 20:14:00,87.548,87.569,87.506,87.567,14400000.0
2007-12-13 20:15:00,87.543,87.558,87.537,87.537,17600000.0
2007-12-13 20:16:00,87.533,87.542,87.531,87.542,29200000.0
2007-12-13 20:17:00,87.537,87.541,87.527,87.541,33000000.0
2007-12-13 20:18:00,87.519,87.519,87.494,87.494,8000000.0
2007-12-13 20:19:00,87.505,87.512,87.505,87.511,11200000.0
2007-12-13 20:20:00,87.513,87.515,87.504,87.506,19200000.0
2007-12-13 20:21:00,87.496,87.496,87.471,87.476,16000000.0
2007-12-13 20:22:00,87.461,87.464,87.452,87.461,14400000.0
2007-12-13 20:23:00,87.477,87.488,87.468,87.488,12800000.0
2007-12-13 20:24:00,87.485,87.485,87.468,87.468,16400000.0
2007-12-13 20:25:00,87.471,87.485,87.471,87.482,11200000.0
2007-12-13 20:26:00,87.479,87.479,87.47,87.47,16000000.0
2007-12-13 20:27:00,87.476,87.482,87.466,87.466,12800000.0
2007-12-13 20:28:00,87.478,87.49,87.473,87.49,11200000.0
2007-12-13 20:29:00,87.479,87.504,87.479,87.494,12800000.0
2007-12-13 20:30:00,87.494,87.516,87.478,87.51,26600000.0
2007-12-13 20:31:00,87.501,87.51,87.491,87.502,17600000.0
2007-12-13 20:32:00,87.507,87.507,87.495,87.502,11200000.0
2007-12-13 20:33:00,87.496,87.509,87.492,87.509,12800000.0
2007-12-13 20:34:00,87.511,87.522,87.511,87.522,11200000.0
2007-12-13 20:35:00,87.533,87.539,87.53,87.531,11200000.0
2007-12-13 20:36:00,87.54,87.55,87.532,87.55,16400000.0
2007-12-13 20:37:00,87.557,87.557,87.537,87.537,8000000.0
2007-12-13 20:38:00,87.551,87.554,87.534,87.534,12800000.0
2007-12-13 20:39:00,87.53,87.53,87.5,87.5,14400000.0
2007-12-13 20:40:00,87.48,87.493,87.471,87.493,11200000.0
2007-12-13 20:41:00,87.492,87.492,87.479,87.48,14400000.0
2007-12-13 20:42:00,87.481,87.481,87.464,87.465,11200000.0
2007-12-13 20:43:00,87.473,87.475,87.463,87.463,14400000.0
2007-12-13 20:44:00,87.455,87.469,87.454,87.462,11200000.0
2007-12-13 20:45:00,87.455,87.462,87.455,87.46,12800000.0
2007-12-13 20:46:00,87.46,87.461,87.451,87.451,14400000.0
2007-12-13 20:47:00,87.453,87.463,87.443,87.456,12800000.0
2007-12-13 20:48:00,87.481,87.518,87.481,87.518,17600000.0
2007-12-13 20:49:00,87.513,87.513,87.502,87.502,11200000.0
2007-12-13 20:50:00,87.502,87.514,87.496,87.514,14400000.0
2007-12-13 20:51:00,87.504,87.513,87.504,87.507,28800000.0
2007-12-13 20:52:00,87.505,87.512,87.503,87.504,11200000.0
2007-12-13 20:53:00,87.511,87.512,87.503,87.507,16000000.0
2007-12-13 20:54:00,87.529,87.543,87.529,87.534,9600000.0
2007-12-13 20:55:00,87.511,87.515,87.495,87.514,11200000.0
2007-12-13 20:56:00,87.512,87.512,87.507,87.509,13200000.0
2007-12-13 20:57:00,87.503,87.507,87.5,87.507,12800000.0
2007-12-13 20:58:00,87.504,87.51,87.494,87.498,16000000.0
2007-12-13 20:59:00,87.499,87.505,87.499,87.505,11200000.0
2007-12-13 21:00:00,87.516,87.554,87.516,87.554,17600000.0
2007-12-13 21:01:00,87.564,87.58,87.539,87.539,11200000.0
2007-12-13 21:02:00,87.531,87.56,87.531,87.56,16000000.0
2007-12-13 21:03:00,87.574,87.648,87.569,87.648,12800000.0
2007-12-13 21:04:00,87.702,87.779,87.702,87.779,16400000.0
2007-12-13 21:05:00,87.809,87.86,87.809,87.847,12800000.0
2007-12-13 21:06:00,87.871,87.875,87.863,87.875,11600000.0
2007-12-13 21:07:00,87.855,87.855,87.764,87.768,13800000.0
2007-12-13 21:08:00,87.769,87.769,87.745,87.753,16000000.0
2007-12-13 21:09:00,87.727,87.727,87.693,87.702,14400000.0
2007-12-13 21:10:00,87.694,87.706,87.694,87.704,12800000.0
2007-12-13 21:11:00,87.704,87.708,87.691,87.7,12800000.0
2007-12-13 21:12:00,87.677,87.677,87.625,87.625,12800000.0
2007-12-13 21:13:00,87.577,87.581,87.544,87.555,16000000.0
2007-12-13 21:14:00,87.581,87.62,87.573,87.62,12200000.0
2007-12-13 21:15:00,87.638,87.638,87.619,87.633,11200000.0
2007-12-13 21:16:00,87.634,87.643,87.634,87.643,19200000.0
2007-12-13 21:17:00,87.659,87.704,87.659,87.704,14400000.0
2007-12-13 21:18:00,87.705,87.709,87.705,87.705,8000000.0
2007-12-13 21:19:00,87.693,87.706,87.693,87.706,11200000.0
2007-12-13 21:20:00,87.698,87.728,87.698,87.713,14400000.0
2007-12-13 21:21:00,87.748,87.781,87.748,87.781,17600000.0
2007-12-13 21:22:00,87.751,87.751,87.731,87.748,12800000.0
2007-12-13 21:23:00,87.76,87.8,87.76,87.8,13200000.0
2007-12-13 21:24:00,87.805,87.832,87.805,87.821,11200000.0
2007-12-13 21:25:00,87.848,87.848,87.763,87.763,18000000.0
2007-12-13 21:26:00,87.744,87.759,87.743,87.751,24000000.0
2007-12-13 21:27:00,87.745,87.764,87.745,87.764,22400000.0
2007-12-13 21:28:00,87.771,87.775,87.758,87.773,11200000.0
2007-12-13 21:29:00,87.783,87.815,87.783,87.812,27600000.0
2007-12-13 21:30:00,87.812,87.812,87.775,87.781,13200000.0
2007-12-13 21:31:00,87.756,87.76,87.75,87.755,16000000.0
2007-12-13 21:32:00,87.754,87.754,87.706,87.706,14400000.0
2007-12-13 21:33:00,87.685,87.714,87.673,87.714,11200000.0
2007-12-13 21:34:00,87.717,87.717,87.653,87.653,17600000.0
2007-12-13 21:35:00,87.64,87.642,87.631,87.639,14400000.0
2007-12-13 21:36:00,87.66,87.675,87.66,87.672,11600000.0
2007-12-13 21:37:00,87.636,87.642,87.615,87.632,16000000.0
2007-12-13 21:38:00,87.609,87.609,87.482,87.482,12800000.0
2007-12-13 21:39:00,87.557,87.57,87.557,87.561,12800000.0
2007-12-13 21:40:00,87.562,87.578,87.558,87.578,11200000.0
2007-12-13 21:41:00,87.573,87.579,87.489,87.557,11200000.0
2007-12-13 21:42:00,87.561,87.561,87.522,87.545,14400000.0
2007-12-13 21:43:00,87.547,87.558,87.546,87.554,14400000.0
2007-12-13 21:44:00,87.559,87.559,87.539,87.539,12800000.0
2007-12-13 21:45:00,87.547,87.55,87.536,87.539,17600000.0
2007-12-13 21:46:00,87.529,87.536,87.522,87.526,14400000.0
2007-12-13 21:47:00,87.528,87.535,87.526,87.526,11200000.0
2007-12-13 21:48:00,87.527,87.545,87.527,87.533,35600000.0
2007-12-13 21:49:00,87.522,87.526,87.513,87.513,11200000.0
2007-12-13 21:50:00,87.508,87.516,87.499,87.511,12800000.0
2007-12-13 21:51:00,87.533,87.551,87.533,87.544,18000000.0
2007-12-13 21:52:00,87.56,87.563,87.557,87.563,11200000.0
2007-12-13 21:53:00,87.562,87.565,87.555,87.565,11200000.0
2007-12-13 21:54:00,87.574,87.577,87.567,87.571,11200000.0
2007-12-13 21:55:00,87.554,87.554,87.533,87.533,12800000.0
2007-12-13 21:56:00,87.523,87.529,87.523,87.525,12800000.0
2007-12-13 21:57:00,87.525,87.525,87.485,87.485,17600000.0
2007-12-13 21:58:00,87.462,87.462,87.436,87.436,17600000.0
2007-12-13 21:59:00,87.453,87.47,87.451,87.468,12800000.0
2007-12-13 22:00:00,87.484,87.487,87.464,87.464,17600000.0
2007-12-13 22:01:00,87.454,87.461,87.454,87.46,11200000.0
2007-12-13 22:02:00,87.476,87.476,87.455,87.47,11200000.0
2007-12-13 22:03:00,87.464,87.464,87.459,87.464,17600000.0
2007-12-13 22:04:00,87.454,87.488,87.452,87.488,16000000.0
2007-12-13 22:05:00,87.522,87.555,87.522,87.55,11200000.0
2007-12-13 22:06:00,87.545,87.545,87.514,87.517,12800000.0
2007-12-13 22:07:00,87.51,87.512,87.504,87.512,16000000.0
2007-12-13 22:08:00,87.515,87.519,87.484,87.498,16000000.0
2007-12-13 22:09:00,87.482,87.493,87.477,87.479,12800000.0
2007-12-13 22:10:00,87.458,87.463,87.435,87.435,12800000.0
2007-12-13 22:11:00,87.428,87.437,87.428,87.437,11200000.0
2007-12-13 22:12:00,87.436,87.443,87.427,87.427,12800000.0
2007-12-13 22:13:00,87.411,87.428,87.409,87.412,12800000.0
2007-12-13 22:14:00,87.373,87.373,87.275,87.275,13200000.0
2007-12-13 22:15:00,87.223,87.223,87.201,87.208,14400000.0
2007-12-13 22:16:00,87.227,87.241,87.225,87.241,12800000.0
2007-12-13 22:17:00,87.303,87.349,87.284,87.349,10000000.0
2007-12-13 22:18:00,87.369,87.374,87.365,87.365,9600000.0
2007-12-13 22:19:00,87.367,87.378,87.367,87.376,11600000.0
2007-12-13 22:20:00,87.362,87.367,87.356,87.356,12800000.0
2007-12-13 22:21:00,87.38,87.397,87.38,87.383,11200000.0
2007-12-13 22:22:00,87.381,87.386,87.368,87.37,12800000.0
2007-12-13 22:23:00,87.384,87.41,87.384,87.41,12800000.0
2007-12-13 22:24:00,87.403,87.403,87.374,87.374,11200000.0
2007-12-13 22:25:00,87.372,87.372,87.365,87.367,16000000.0
2007-12-13 22:26:00,87.381,87.406,87.381,87.406,11200000.0
2007-12-13 22:27:00,87.416,87.513,87.416,87.513,12800000.0
2007-12-13 22:28:00,87.546,87.549,87.524,87.524,11200000.0
2007-12-13 22:29:00,87.554,87.575,87.536,87.575,16000000.0
2007-12-13 22:30:00,87.611,87.611,87.597,87.597,17600000.0
2007-12-13 22:31:00,87.586,87.586,87.57,87.57,10600000.0
2007-12-13 22:32:00,87.602,87.609,87.582,87.605,12800000.0
2007-12-13 22:33:00,87.575,87.575,87.524,87.526,11200000.0
2007-12-13 22:34:00,87.544,87.544,87.498,87.525,12800000.0
2007-12-13 22:35:00,87.518,87.536,87.509,87.536,12800000.0
2007-12-13 22:36:00,87.564,87.564,87.548,87.55,17600000.0
2007-12-13 22:37:00,87.573,87.592,87.573,87.58,25600000.0
2007-12-13 22:38:00,87.577,87.582,87.565,87.574,17600000.0
2007-12-13 22:39:00,87.548,87.548,87.525,87.534,13600000.0
2007-12-13 22:40:00,87.527,87.527,87.506,87.515,17600000.0
2007-12-13 22:41:00,87.507,87.507,87.491,87.504,11200000.0
2007-12-13 22:42:00,87.511,87.516,87.504,87.509,17600000.0
2007-12-13 22:43:00,87.52,87.533,87.5,87.5,16000000.0
2007-12-13 22:44:00,87.497,87.545,87.497,87.545,12800000.0
2007-12-13 22:45:00,87.557,87.584,87.556,87.583,16000000.0
2007-12-13 22:46:00,87.613,87.641,87.609,87.641,11200000.0
2007-12-13 22:47:00,87.64,87.688,87.64,87.688,17600000.0
2007-12-13 22:48:00,87.692,87.697,87.691,87.696,11200000.0
2007-12-13 22:49:00,87.676,87.676,87.642,87.642,12800000.0
2007-12-13 22:50:00,87.631,87.643,87.604,87.604,11200000.0
2007-12-13 22:51:00,87.608,87.631,87.608,87.62,11200000.0
2007-12-13 22:52:00,87.601,87.619,87.593,87.601,11200000.0
2007-12-13 22:53:00,87.604,87.632,87.604,87.632,11200000.0
2007-12-13 22:54:00,87.623,87.633,87.618,87.618,12800000.0
2007-12-13 22:55:00,87.605,87.614,87.605,87.613,12800000.0
2007-12-13 22:56:00,87.589,87.601,87.587,87.601,17600000.0
2007-12-13 22:57:00,87.596,87.606,87.578,87.578,17600000.0
2007-12-13 22:58:00,87.601,87.612,87.6,87.604,14400000.0
2007-12-13 22:59:00,87.62,87.628,87.616,87.628,17600000.0
2007-12-13 23:00:00,87.651,87.659,87.643,87.659,17600000.0
2007-12-13 23:01:00,87.612,87.612,87.58,87.58,14400000.0
2007-12-13 23:02:00,87.593,87.607,87.593,87.606,17600000.0
2007-12-13 23:03:00,87.623,87.625,87.605,87.605,16000000.0
2007-12-13 23:04:00,87.614,87.622,87.613,87.619,11200000.0
2007-12-13 23:05:00,87.621,87.623,87.602,87.62,33600000.0
2007-12-13 23:06:00,87.613,87.613,87.61,87.61,12800000.0
2007-12-13 23:07:00,87.593,87.621,87.593,87.619,12800000.0
2007-12-13 23:08:00,87.617,87.622,87.602,87.602,16000000.0
2007-12-13 23:09:00,87.602,87.619,87.602,87.616,17000000.0
2007-12-13 23:10:00,87.627,87.632,87.622,87.625,12800000.0
2007-12-13 23:11:00,87.632,87.632,87.626,87.627,11200000.0
2007-12-13 23:12:00,87.628,87.634,87.625,87.631,16000000.0
2007-12-13 23:13:00,87.621,87.621,87.607,87.61,12800000.0
2007-12-13 23:14:00,87.615,87.616,87.597,87.604,11200000.0
2007-12-13 23:15:00,87.602,87.608,87.6,87.605,18000000.0
2007-12-13 23:16:00,87.608,87.612,87.605,87.61,9600000.0
2007-12-13 23:17:00,87.613,87.619,87.607,87.607,11200000.0
2007-12-13 23:18:00,87.6,87.606,87.597,87.603,11200000.0
2007-12-13 23:19:00,87.601,87.609,87.592,87.592,12800000.0
2007-12-13 23:20:00,87.604,87.618,87.595,87.603,14400000.0
2007-12-13 23:21:00,87.591,87.617,87.591,87.608,16000000.0
2007-12-13 23:22:00,87.593,87.593,87.583,87.584,12800000.0
2007-12-13 23:23:00,87.543,87.543,87.496,87.522,11200000.0
2007-12-13 23:24:00,87.513,87.529,87.513,87.529,11200000.0
2007-12-13 23:25:00,87.522,87.535,87.522,87.534,14800000.0
2007-12-13 23:26:00,87.52,87.532,87.519,87.532,12800000.0
2007-12-13 23:27:00,87.544,87.566,87.544,87.562,17600000.0
2007-12-13 23:28:00,87.583,87.592,87.582,87.583,12800000.0
2007-12-13 23:29:00,87.574,87.574,87.504,87.531,11200000.0
2007-12-13 23:30:00,87.504,87.515,87.5,87.5,16000000.0
2007-12-13 23:31:00,87.524,87.545,87.524,87.538,12800000.0
2007-12-13 23:32:00,87.54,87.543,87.529,87.534,18000000.0
2007-12-13 23:33:00,87.539,87.548,87.538,87.539,12800000.0
2007-12-13 23:34:00,87.548,87.553,87.545,87.545,16000000.0
2007-12-13 23:35:00,87.544,87.544,87.528,87.53,16000000.0
2007-12-13 23:36:00,87.548,87.563,87.548,87.558,12800000.0
2007-12-13 23:37:00,87.561,87.567,87.554,87.555,12800000.0
2007-12-13 23:38:00,87.546,87.559,87.546,87.553,11200000.0
2007-12-13 23:39:00,87.549,87.549,87.533,87.534,11200000.0
2007-12-13 23:40:00,87.538,87.538,87.512,87.517,35200000.0
2007-12-13 23:41:00,87.525,87.533,87.522,87.525,12800000.0
2007-12-13 23:42:00,87.525,87.533,87.523,87.533,17000000.0
2007-12-13 23:43:00,87.533,87.543,87.523,87.543,14400000.0
2007-12-13 23:44:00,87.541,87.541,87.51,87.541,15400000.0
2007-12-13 23:45:00,87.541,87.541,87.505,87.505,11200000.0
2007-12-13 23:46:00,87.488,87.49,87.473,87.483,17600000.0
2007-12-13 23:47:00,87.474,87.483,87.468,87.473,12800000.0
2007-12-13 23:48:00,87.466,87.468,87.455,87.455,8000000.0
2007-12-13 23:49:00,87.452,87.452,87.427,87.445,16000000.0
2007-12-13 23:50:00,87.436,87.436,87.418,87.428,11200000.0
2007-12-13 23:51:00,87.433,87.433,87.417,87.433,12800000.0
2007-12-13 23:52:00,87.433,87.441,87.424,87.441,12800000.0
2007-12-13 23:53:00,87.453,87.465,87.453,87.465,9600000.0
2007-12-13 23:54:00,87.47,87.504,87.46,87.504,14400000.0
2007-12-13 23:55:00,87.499,87.507,87.491,87.507,13800000.0
2007-12-13 23:56:00,87.4,87.492,87.4,87.492,11200000.0
2007-12-13 23:57:00,87.508,87.523,87.494,87.523,12800000.0
2007-12-13 23:58:00,87.516,87.52,87.503,87.519,11200000.0
2007-12-13 23:59:00,87.52,87.52,87.498,87.512,13800000.0
2007-12-14 00:00:00,87.529,87.534,87.52,87.534,17600000.0
2007-12-14 00:01:00,87.54,87.543,87.528,87.537,12800000.0
2007-12-14 00:02:00,87.548,87.571,87.536,87.571,11200000.0
2007-12-14 00:03:00,87.58,87.583,87.578,87.583,11200000.0
2007-12-14 00:04:00,87.57,87.618,87.57,87.618,11200000.0
2007-12-14 00:05:00,87.62,87.649,87.54,87.621,16000000.0
2007-12-14 00:06:00,87.632,87.642,87.631,87.641,11200000.0
2007-12-14 00:07:00,87.659,87.678,87.659,87.667,8000000.0
2007-12-14 00:08:00,87.659,87.72,87.659,87.72,12800000.0
2007-12-14 00:09:00,87.715,87.719,87.698,87.716,11200000.0
2007-12-14 00:10:00,87.714,87.72,87.708,87.719,12800000.0
2007-12-14 00:11:00,87.72,87.737,87.719,87.737,9600000.0
2007-12-14 00:12:00,87.721,87.724,87.716,87.72,12800000.0
2007-12-14 00:13:00,87.716,87.723,87.713,87.723,9600000.0
2007-12-14 00:14:00,87.73,87.73,87.698,87.698,14400000.0
2007-12-14 00:15:00,87.704,87.704,87.695,87.695,2600000.0
2007-12-14 00:16:00,87.683,87.689,87.683,87.686,14400000.0
2007-12-14 00:17:00,87.687,87.697,87.684,87.697,6400000.0
2007-12-14 00:18:00,87.69,87.69,87.674,87.679,12800000.0
2007-12-14 00:19:00,87.674,87.681,87.673,87.673,12800000.0
2007-12-14 00:20:00,87.658,87.66,87.655,87.655,17600000.0
2007-12-14 00:21:00,87.67,87.675,87.665,87.67,17000000.0
2007-12-14 00:22:00,87.659,87.667,87.622,87.622,17600000.0
2007-12-14 00:23:00,87.637,87.637,87.619,87.625,12800000.0
2007-12-14 00:24:00,87.638,87.67,87.636,87.67,14400000.0
2007-12-14 00:25:00,87.667,87.672,87.666,87.672,8000000.0
2007-12-14 00:26:00,87.641,87.668,87.637,87.668,12800000.0
2007-12-14 00:27:00,87.668,87.668,87.649,87.651,11200000.0
2007-12-14 00:28:00,87.621,87.628,87.621,87.625,32000000.0
2007-12-14 00:29:00,87.637,87.648,87.631,87.648,12800000.0
2007-12-14 00:30:00,87.646,87.663,87.646,87.656,11200000.0
2007-12-14 00:31:00,87.656,87.658,87.647,87.649,12800000.0
2007-12-14 00:32:00,87.656,87.662,87.645,87.662,12200000.0
2007-12-14 00:33:00,87.658,87.671,87.658,87.671,9600000.0
2007-12-14 00:34:00,87.675,87.675,87.663,87.672,19200000.0
2007-12-14 00:35:00,87.671,87.674,87.669,87.674,9600000.0
2007-12-14 00:36:00,87.669,87.673,87.657,87.671,18000000.0
2007-12-14 00:37:00,87.68,87.68,87.675,87.676,6400000.0
2007-12-14 00:38:00,87.672,87.682,87.664,87.676,11600000.0
2007-12-14 00:39:00,87.681,87.695,87.68,87.695,6400000.0
2007-12-14 00:40:00,87.695,87.703,87.694,87.703,16400000.0
2007-12-14 00:41:00,87.715,87.732,87.715,87.732,9600000.0
2007-12-14 00:42:00,87.714,87.718,87.681,87.693,12800000.0
2007-12-14 00:43:00,87.687,87.694,87.687,87.69,9000000.0
2007-12-14 00:44:00,87.68,87.692,87.669,87.692,17600000.0
2007-12-14 00:45:00,87.687,87.698,87.686,87.686,12800000.0
2007-12-14 00:46:00,87.695,87.695,87.68,87.68,14800000.0
2007-12-14 00:47:00,87.685,87.691,87.685,87.691,3200000.0
2007-12-14 00:48:00,87.687,87.69,87.67,87.67,12800000.0
2007-12-14 00:49:00,87.664,87.664,87.655,87.655,6400000.0
2007-12-14 00:50:00,87.646,87.655,87.637,87.655,14400000.0
2007-12-14 00:51:00,87.649,87.649,87.623,87.635,12200000.0
2007-12-14 00:52:00,87.612,87.628,87.612,87.62,11200000.0
2007-12-14 00:53:00,87.636,87.642,87.628,87.633,11200000.0
2007-12-14 00:54:00,87.617,87.625,87.613,87.622,18000000.0
2007-12-14 00:55:00,87.606,87.608,87.596,87.598,12800000.0
2007-12-14 00:56:00,87.606,87.626,87.606,87.618,12800000.0
2007-12-14 00:57:00,87.611,87.62,87.609,87.62,12800000.0
2007-12-14 00:58:00,87.616,87.617,87.608,87.617,12800000.0
2007-12-14 00:59:00,87.624,87.626,87.611,87.611,11200000.0
2007-12-14 01:00:00,87.586,87.597,87.579,87.597,16000000.0
2007-12-14 01:01:00,87.6,87.604,87.6,87.604,8000000.0
2007-12-14 01:02:00,87.612,87.638,87.612,87.638,11200000.0
2007-12-14 01:03:00,87.635,87.641,87.634,87.634,11200000.0
2007-12-14 01:04:00,87.638,87.641,87.632,87.632,12800000.0
2007-12-14 01:05:00,87.642,87.675,87.635,87.675,6400000.0
2007-12-14 01:06:00,87.676,87.676,87.61,87.668,13200000.0
2007-12-14 01:07:00,87.669,87.669,87.659,87.668,9600000.0
2007-12-14 01:08:00,87.655,87.655,87.636,87.636,16000000.0
2007-12-14 01:09:00,87.644,87.65,87.64,87.648,17600000.0
2007-12-14 01:10:00,87.659,87.669,87.659,87.669,16000000.0
2007-12-14 01:11:00,87.663,87.663,87.646,87.66,11200000.0
2007-12-14 01:12:00,87.64,87.666,87.64,87.666,16000000.0
2007-12-14 01:13:00,87.66,87.66,87.647,87.647,8000000.0
2007-12-14 01:14:00,87.656,87.674,87.656,87.674,16000000.0
2007-12-14 01:15:00,87.679,87.711,87.679,87.711,6400000.0
2007-12-14 01:16:00,87.721,87.732,87.721,87.726,25600000.0
2007-12-14 01:17:00,87.704,87.718,87.704,87.715,4800000.0
2007-12-14 01:18:00,87.741,87.741,87.729,87.729,12800000.0
2007-12-14 01:19:00,87.754,87.759,87.754,87.759,3200000.0
2007-12-14 01:20:00,87.762,87.773,87.759,87.761,11200000.0
2007-12-14 01:21:00,87.748,87.748,87.743,87.743,3200000.0
2007-12-14 01:22:00,87.753,87.753,87.734,87.734,12800000.0
2007-12-14 01:23:00,87.738,87.738,87.73,87.732,11200000.0
2007-12-14 01:24:00,87.737,87.756,87.737,87.754,12800000.0
2007-12-14 01:25:00,87.757,87.758,87.736,87.747,12800000.0
2007-12-14 01:26:00,87.739,87.739,87.725,87.731,11200000.0
2007-12-14 01:27:00,87.745,87.748,87.73,87.748,12800000.0
2007-12-14 01:28:00,87.743,87.743,87.736,87.739,14400000.0
2007-12-14 01:29:00,87.742,87.742,87.721,87.728,8000000.0
2007-12-14 01:30:00,87.741,87.741,87.728,87.728,11200000.0
2007-12-14 01:31:00,87.723,87.75,87.723,87.75,9600000.0
2007-12-14 01:32:00,87.746,87.748,87.741,87.748,13200000.0
2007-12-14 01:33:00,87.747,87.76,87.747,87.76,4800000.0
2007-12-14 01:34:00,87.765,87.765,87.752,87.752,24000000.0
2007-12-14 01:35:00,87.748,87.752,87.746,87.746,9600000.0
2007-12-14 01:36:00,87.752,87.752,87.732,87.732,11200000.0
2007-12-14 01:37:00,87.736,87.736,87.727,87.732,4800000.0
2007-12-14 01:38:00,87.732,87.735,87.718,87.723,17600000.0
2007-12-14 01:39:00,87.711,87.718,87.706,87.718,11200000.0
2007-12-14 01:40:00,87.732,87.734,87.716,87.728,11200000.0
2007-12-14 01:41:00,87.724,87.724,87.697,87.697,8000000.0
2007-12-14 01:42:00,87.694,87.704,87.69,87.695,11200000.0
2007-12-14 01:43:00,87.72,87.72,87.705,87.719,11200000.0
2007-12-14 01:44:00,87.715,87.722,87.711,87.719,12800000.0
2007-12-14 01:45:00,87.729,87.731,87.717,87.717,9600000.0
2007-12-14 01:46:00,87.695,87.744,87.695,87.744,16000000.0
2007-12-14 01:47:00,87.735,87.746,87.731,87.732,16000000.0
2007-12-14 01:48:00,87.727,87.727,87.697,87.697,12800000.0
2007-12-14 01:49:00,87.692,87.701,87.692,87.693,8000000.0
2007-12-14 01:50:00,87.708,87.736,87.708,87.736,14400000.0
2007-12-14 01:51:00,87.748,87.782,87.748,87.782,10600000.0
2007-12-14 01:52:00,87.801,87.801,87.788,87.788,20800000.0
2007-12-14 01:53:00,87.779,87.779,87.766,87.767,9600000.0
2007-12-14 01:54:00,87.782,87.8,87.782,87.8,12800000.0
2007-12-14 01:55:00,87.801,87.813,87.796,87.812,12800000.0
2007-12-14 01:56:00,87.8,87.802,87.779,87.779,13200000.0
2007-12-14 01:57:00,87.783,87.791,87.776,87.776,11200000.0
2007-12-14 01:58:00,87.79,87.79,87.744,87.744,11200000.0
2007-12-14 01:59:00,87.719,87.733,87.714,87.733,9600000.0
2007-12-14 02:00:00,87.735,87.741,87.724,87.734,14400000.0
2007-12-14 02:01:00,87.744,87.765,87.744,87.763,16400000.0
2007-12-14 02:02:00,87.765,87.772,87.76,87.76,9600000.0
2007-12-14 02:03:00,87.74,87.74,87.724,87.729,16400000.0
2007-12-14 02:04:00,87.736,87.745,87.732,87.745,8000000.0
2007-12-14 02:05:00,87.74,87.74,87.73,87.735,12800000.0
2007-12-14 02:06:00,87.742,87.777,87.742,87.777,6400000.0
2007-12-14 02:07:00,87.783,87.794,87.773,87.793,12800000.0
2007-12-14 02:08:00,87.805,87.805,87.793,87.795,16000000.0
2007-12-14 02:09:00,87.803,87.803,87.787,87.794,16000000.0
2007-12-14 02:10:00,87.795,87.802,87.786,87.786,11200000.0
2007-12-14 02:11:00,87.787,87.805,87.778,87.805,12800000.0
2007-12-14 02:12:00,87.818,87.826,87.818,87.823,8000000.0
2007-12-14 02:13:00,87.827,87.837,87.827,87.836,11200000.0
2007-12-14 02:14:00,87.831,87.834,87.822,87.827,10600000.0
2007-12-14 02:15:00,87.82,87.822,87.809,87.81,11200000.0
2007-12-14 02:16:00,87.82,87.823,87.82,87.823,4800000.0
2007-12-14 02:17:00,87.823,87.826,87.815,87.82,11200000.0
2007-12-14 02:18:00,87.815,87.822,87.729,87.809,12800000.0
2007-12-14 02:19:00,87.843,87.854,87.841,87.848,12800000.0
2007-12-14 02:20:00,87.838,87.846,87.838,87.841,11200000.0
2007-12-14 02:21:00,87.845,87.854,87.843,87.843,17600000.0
2007-12-14 02:22:00,87.848,87.858,87.843,87.849,11200000.0
2007-12-14 02:23:00,87.836,87.856,87.828,87.856,12800000.0
2007-12-14 02:24:00,87.862,87.862,87.852,87.852,9600000.0
2007-12-14 02:25:00,87.844,87.846,87.828,87.828,18000000.0
2007-12-14 02:26:00,87.838,87.86,87.838,87.86,6400000.0
2007-12-14 02:27:00,87.867,87.867,87.852,87.852,11200000.0
2007-12-14 02:28:00,87.853,87.853,87.84,87.84,3200000.0
2007-12-14 02:29:00,87.873,87.88,87.87,87.874,11200000.0
2007-12-14 02:30:00,87.889,87.916,87.889,87.913,12800000.0
2007-12-14 02:31:00,87.903,87.914,87.896,87.914,17600000.0
2007-12-14 02:32:00,87.935,87.946,87.935,87.946,3200000.0
2007-12-14 02:33:00,87.968,87.968,87.954,87.956,10000000.0
2007-12-14 02:34:00,87.961,87.965,87.954,87.961,16000000.0
2007-12-14 02:35:00,87.97,87.97,87.951,87.966,12800000.0
2007-12-14 02:36:00,87.956,87.956,87.932,87.954,11200000.0
2007-12-14 02:37:00,87.963,87.963,87.936,87.936,12800000.0
2007-12-14 02:38:00,87.927,87.928,87.908,87.908,5800000.0
2007-12-14 02:39:00,87.908,87.908,87.891,87.891,16000000.0
2007-12-14 02:40:00,87.882,87.882,87.863,87.863,6400000.0
2007-12-14 02:41:00,87.871,87.875,87.87,87.873,11200000.0
2007-12-14 02:42:00,87.89,87.896,87.89,87.896,3200000.0
2007-12-14 02:43:00,87.891,87.898,87.879,87.88,11200000.0
2007-12-14 02:44:00,87.886,87.888,87.879,87.879,12800000.0
2007-12-14 02:45:00,87.879,87.896,87.879,87.885,12800000.0
2007-12-14 02:46:00,87.883,87.893,87.871,87.893,8000000.0
2007-12-14 02:47:00,87.886,87.895,87.878,87.878,12800000.0
2007-12-14 02:48:00,87.89,87.89,87.881,87.885,8000000.0
2007-12-14 02:49:00,87.896,87.897,87.886,87.895,17600000.0
2007-12-14 02:50:00,87.878,87.881,87.875,87.876,14400000.0
2007-12-14 02:51:00,87.879,87.879,87.855,87.861,11200000.0
2007-12-14 02:52:00,87.88,87.887,87.88,87.887,3200000.0
2007-12-14 02:53:00,87.901,87.917,87.901,87.905,11200000.0
2007-12-14 02:54:00,87.905,87.961,87.905,87.961,9600000.0
2007-12-14 02:55:00,87.942,87.959,87.942,87.957,11200000.0
2007-12-14 02:56:00,87.95,87.95,87.947,87.947,3200000.0
2007-12-14 02:57:00,87.927,87.951,87.921,87.951,11200000.0
2007-12-14 02:58:00,87.934,87.941,87.929,87.932,12800000.0
2007-12-14 02:59:00,87.941,87.943,87.922,87.922,9600000.0
2007-12-14 03:00:00,87.927,87.931,87.916,87.917,11600000.0
2007-12-14 03:01:00,87.935,87.949,87.926,87.945,11200000.0
2007-12-14 03:02:00,87.944,87.957,87.941,87.957,8000000.0
2007-12-14 03:03:00,87.961,87.963,87.951,87.963,14400000.0
2007-12-14 03:04:00,87.958,87.969,87.958,87.969,3200000.0
2007-12-14 03:05:00,87.98,87.981,87.973,87.981,16000000.0
2007-12-14 03:06:00,87.974,87.979,87.963,87.979,12800000.0
2007-12-14 03:07:00,87.985,88.007,87.985,88.007,14400000.0
2007-12-14 03:08:00,88.024,88.027,88.024,88.025,8000000.0
2007-12-14 03:09:00,88.026,88.054,88.026,88.054,11200000.0
2007-12-14 03:10:00,88.068,88.078,88.058,88.074,16000000.0
2007-12-14 03:11:00,88.084,88.097,88.067,88.067,11200000.0
2007-12-14 03:12:00,88.053,88.067,88.053,88.06,12800000.0
2007-12-14 03:13:00,88.085,88.102,88.085,88.097,16000000.0
2007-12-14 03:14:00,88.148,88.202,88.148,88.202,8000000.0
2007-12-14 03:15:00,88.244,88.25,88.229,88.229,17600000.0
2007-12-14 03:16:00,88.203,88.203,88.163,88.187,11200000.0
2007-12-14 03:17:00,88.188,88.195,88.141,88.15,11200000.0
2007-12-14 03:18:00,88.121,88.121,88.094,88.094,8000000.0
2007-12-14 03:19:00,88.061,88.061,88.028,88.028,12800000.0
2007-12-14 03:20:00,88.012,88.022,88.012,88.02,12800000.0
2007-12-14 03:21:00,88.028,88.035,88.027,88.027,14400000.0
2007-12-14 03:22:00,88.026,88.029,88.023,88.029,8000000.0
2007-12-14 03:23:00,88.035,88.045,88.035,88.045,12800000.0
2007-12-14 03:24:00,88.051,88.074,88.05,88.074,16000000.0
2007-12-14 03:25:00,88.067,88.072,88.064,88.064,17600000.0
2007-12-14 03:26:00,88.077,88.081,88.077,88.081,3200000.0
2007-12-14 03:27:00,88.09,88.096,88.076,88.076,14400000.0
2007-12-14 03:28:00,88.071,88.097,88.071,88.097,10600000.0
2007-12-14 03:29:00,88.1,88.108,88.086,88.108,12800000.0
2007-12-14 03:30:00,88.094,88.097,88.082,88.097,11200000.0
2007-12-14 03:31:00,88.114,88.14,88.114,88.14,12800000.0
2007-12-14 03:32:00,88.149,88.162,88.149,88.162,4800000.0
2007-12-14 03:33:00,88.166,88.166,88.15,88.15,12000000.0
2007-12-14 03:34:00,88.142,88.147,88.136,88.136,13200000.0
2007-12-14 03:35:00,88.142,88.154,88.142,88.144,17000000.0
2007-12-14 03:36:00,88.154,88.157,88.154,88.157,3200000.0
2007-12-14 03:37:00,88.149,88.231,88.149,88.229,17600000.0
2007-12-14 03:38:00,88.231,88.231,88.204,88.204,4800000.0
2007-12-14 03:39:00,88.187,88.198,88.137,88.192,14400000.0
2007-12-14 03:40:00,88.193,88.205,88.193,88.205,6400000.0
2007-12-14 03:41:00,88.196,88.198,88.172,88.172,10600000.0
2007-12-14 03:42:00,88.18,88.2,88.18,88.188,12800000.0
2007-12-14 03:43:00,88.191,88.196,88.171,88.196,11200000.0
2007-12-14 03:44:00,88.197,88.197,88.17,88.17,6400000.0
2007-12-14 03:45:00,88.155,88.155,88.122,88.122,11200000.0
2007-12-14 03:46:00,88.137,88.154,88.137,88.154,3200000.0
2007-12-14 03:47:00,88.172,88.193,88.172,88.193,11200000.0
2007-12-14 03:48:00,88.174,88.176,88.171,88.174,6400000.0
2007-12-14 03:49:00,88.191,88.203,88.18,88.203,12800000.0
2007-12-14 03:50:00,88.224,88.236,88.224,88.232,9600000.0
2007-12-14 03:51:00,88.23,88.24,88.227,88.24,12200000.0
2007-12-14 03:52:00,88.244,88.244,88.239,88.244,11200000.0
2007-12-14 03:53:00,88.239,88.244,88.228,88.237,11200000.0
2007-12-14 03:54:00,88.233,88.239,88.223,88.223,8000000.0
2007-12-14 03:55:00,88.22,88.23,88.213,88.23,14400000.0
2007-12-14 03:56:00,88.233,88.233,88.214,88.224,9600000.0
2007-12-14 03:57:00,88.224,88.227,88.218,88.227,12800000.0
2007-12-14 03:58:00,88.22,88.236,88.22,88.236,8000000.0
2007-12-14 03:59:00,88.226,88.227,88.175,88.181,12800000.0
2007-12-14 04:00:00,88.175,88.182,88.159,88.159,14400000.0
2007-12-14 04:01:00,88.162,88.171,88.161,88.171,11200000.0
2007-12-14 04:02:00,88.171,88.189,88.171,88.185,8000000.0
2007-12-14 04:03:00,88.195,88.195,88.178,88.19,12800000.0
2007-12-14 04:04:00,88.191,88.203,88.189,88.189,12800000.0
2007-12-14 04:05:00,88.176,88.176,88.168,88.175,11200000.0
2007-12-14 04:06:00,88.173,88.176,88.164,88.176,13800000.0
2007-12-14 04:07:00,88.168,88.176,88.145,88.145,14400000.0
2007-12-14 04:08:00,88.161,88.166,88.156,88.166,6400000.0
2007-12-14 04:09:00,88.145,88.145,88.119,88.125,11200000.0
2007-12-14 04:10:00,88.109,88.124,88.109,88.124,6400000.0
2007-12-14 04:11:00,88.113,88.117,88.102,88.111,12800000.0
2007-12-14 04:12:00,88.113,88.119,88.093,88.104,12800000.0
2007-12-14 04:13:00,88.091,88.105,88.086,88.103,11200000.0
2007-12-14 04:14:00,88.102,88.102,88.096,88.096,4800000.0
2007-12-14 04:15:00,88.082,88.095,88.082,88.095,12800000.0
2007-12-14 04:16:00,88.093,88.093,88.085,88.086,11200000.0
2007-12-14 04:17:00,88.103,88.147,88.103,88.147,14400000.0
2007-12-14 04:18:00,88.157,88.157,88.138,88.14,12800000.0
2007-12-14 04:19:00,88.13,88.13,88.104,88.125,12800000.0
2007-12-14 04:20:00,88.128,88.138,88.042,88.138,11200000.0
2007-12-14 04:21:00,88.147,88.147,88.128,88.128,11200000.0
2007-12-14 04:22:00,88.118,88.127,88.113,88.124,16000000.0
2007-12-14 04:23:00,88.121,88.121,88.104,88.104,12800000.0
2007-12-14 04:24:00,88.109,88.112,88.106,88.106,12800000.0
2007-12-14 04:25:00,88.109,88.115,88.103,88.115,14400000.0
2007-12-14 04:26:00,88.11,88.111,88.1,88.101,14400000.0
2007-12-14 04:27:00,88.102,88.107,88.093,88.097,14400000.0
2007-12-14 04:28:00,88.103,88.106,88.092,88.106,10600000.0
2007-12-14 04:29:00,88.103,88.126,88.097,88.126,12800000.0
2007-12-14 04:30:00,88.104,88.133,88.104,88.132,11200000.0
2007-12-14 04:31:00,88.133,88.18,88.133,88.18,12800000.0
2007-12-14 04:32:00,88.175,88.175,88.148,88.158,16000000.0
2007-12-14 04:33:00,88.164,88.184,88.159,88.184,16000000.0
2007-12-14 04:34:00,88.201,88.215,88.111,88.215,11200000.0
2007-12-14 04:35:00,88.225,88.229,88.209,88.229,12800000.0
2007-12-14 04:36:00,88.239,88.239,88.222,88.222,12800000.0
2007-12-14 04:37:00,88.209,88.209,88.188,88.188,13200000.0
2007-12-14 04:38:00,88.18,88.182,88.139,88.15,17600000.0
2007-12-14 04:39:00,88.153,88.172,88.149,88.167,12800000.0
2007-12-14 04:40:00,88.177,88.183,88.177,88.183,2600000.0
2007-12-14 04:41:00,88.215,88.223,88.207,88.219,11200000.0
2007-12-14 04:42:00,88.232,88.232,88.206,88.206,11200000.0
2007-12-14 04:43:00,88.19,88.194,88.179,88.179,12800000.0
2007-12-14 04:44:00,88.149,88.149,88.143,88.143,3200000.0
2007-12-14 04:45:00,88.122,88.139,88.121,88.139,17600000.0
2007-12-14 04:46:00,88.137,88.148,88.132,88.148,14400000.0
2007-12-14 04:47:00,88.139,88.139,88.124,88.126,14400000.0
2007-12-14 04:48:00,88.132,88.132,88.082,88.096,12800000.0
2007-12-14 04:49:00,88.112,88.126,88.112,88.126,11200000.0
2007-12-14 04:50:00,88.117,88.117,88.108,88.113,9600000.0
2007-12-14 04:51:00,88.115,88.124,88.105,88.124,11200000.0
2007-12-14 04:52:00,88.11,88.119,88.096,88.098,13200000.0
2007-12-14 04:53:00,88.091,88.108,88.091,88.108,17600000.0
2007-12-14 04:54:00,88.121,88.133,88.121,88.133,5800000.0
2007-12-14 04:55:00,88.146,88.152,88.145,88.152,11200000.0
2007-12-14 04:56:00,88.126,88.129,88.126,88.129,3200000.0
2007-12-14 04:57:00,88.129,88.138,88.11,88.138,12800000.0
2007-12-14 04:58:00,88.133,88.139,88.133,88.134,6400000.0
2007-12-14 04:59:00,88.156,88.165,88.155,88.165,12800000.0
2007-12-14 05:00:00,88.169,88.173,88.169,88.173,4800000.0
2007-12-14 05:01:00,88.181,88.215,88.181,88.215,14400000.0
2007-12-14 05:02:00,88.205,88.208,88.202,88.202,9600000.0
2007-12-14 05:03:00,88.204,88.219,88.193,88.215,12800000.0
2007-12-14 05:04:00,88.224,88.224,88.218,88.219,4800000.0
2007-12-14 05:05:00,88.22,88.225,88.214,88.214,11200000.0
2007-12-14 05:06:00,88.212,88.218,88.199,88.218,11600000.0
2007-12-14 05:07:00,88.22,88.22,88.189,88.189,14800000.0
2007-12-14 05:08:00,88.191,88.191,88.179,88.187,8000000.0
2007-12-14 05:09:00,88.177,88.177,88.16,88.16,17600000.0
2007-12-14 05:10:00,88.161,88.161,88.096,88.096,9000000.0
2007-12-14 05:11:00,88.135,88.153,88.135,88.153,13200000.0
2007-12-14 05:12:00,88.154,88.158,88.147,88.155,12800000.0
2007-12-14 05:13:00,87.95,87.97,87.95,87.97,14400000.0
2007-12-14 05:14:00,88.165,88.186,88.165,88.179,14400000.0
2007-12-14 05:15:00,88.172,88.172,88.15,88.161,16000000.0
2007-12-14 05:16:00,88.17,88.192,88.17,88.192,6400000.0
2007-12-14 05:17:00,88.193,88.195,88.186,88.186,11200000.0
2007-12-14 05:18:00,88.17,88.17,88.16,88.17,8000000.0
2007-12-14 05:19:00,88.193,88.199,88.177,88.177,16000000.0
2007-12-14 05:20:00,88.171,88.171,88.152,88.157,8000000.0
2007-12-14 05:21:00,88.162,88.181,88.159,88.181,17600000.0
2007-12-14 05:22:00,88.193,88.199,88.182,88.182,12800000.0
2007-12-14 05:23:00,88.192,88.192,88.168,88.168,12800000.0
2007-12-14 05:24:00,88.18,88.182,88.175,88.175,12800000.0
2007-12-14 05:25:00,88.18,88.19,88.17,88.19,12200000.0
2007-12-14 05:26:00,88.19,88.19,88.173,88.173,12800000.0
2007-12-14 05:27:00,88.172,88.189,88.172,88.189,12800000.0
2007-12-14 05:28:00,88.17,88.172,88.166,88.166,6400000.0
2007-12-14 05:29:00,88.164,88.184,88.164,88.184,13200000.0
2007-12-14 05:30:00,88.182,88.182,88.175,88.176,8000000.0
2007-12-14 05:31:00,88.162,88.181,88.162,88.181,18000000.0
2007-12-14 05:32:00,88.177,88.199,88.177,88.199,12800000.0
2007-12-14 05:33:00,88.191,88.191,88.184,88.191,11200000.0
2007-12-14 05:34:00,88.19,88.2,88.183,88.2,9600000.0
2007-12-14 05:35:00,88.21,88.243,88.21,88.235,12800000.0
2007-12-14 05:36:00,88.213,88.222,88.212,88.215,12800000.0
2007-12-14 05:37:00,88.23,88.234,88.229,88.233,11200000.0
2007-12-14 05:38:00,88.225,88.225,88.21,88.215,4800000.0
2007-12-14 05:39:00,88.23,88.24,88.228,88.228,11200000.0
2007-12-14 05:40:00,88.23,88.232,88.218,88.218,14400000.0
2007-12-14 05:41:00,88.221,88.221,88.212,88.214,12800000.0
2007-12-14 05:42:00,88.198,88.209,88.197,88.202,11200000.0
2007-12-14 05:43:00,88.212,88.253,88.202,88.253,12800000.0
2007-12-14 05:44:00,88.262,88.262,88.227,88.231,11200000.0
2007-12-14 05:45:00,88.244,88.253,88.244,88.251,15400000.0
2007-12-14 05:46:00,88.261,88.275,88.261,88.273,11200000.0
2007-12-14 05:47:00,88.28,88.296,88.274,88.293,11200000.0
2007-12-14 05:48:00,88.284,88.285,88.264,88.264,8000000.0
2007-12-14 05:49:00,88.255,88.261,88.254,88.255,18000000.0
2007-12-14 05:50:00,88.257,88.257,88.246,88.253,11200000.0
2007-12-14 05:51:00,88.268,88.268,88.259,88.259,11200000.0
2007-12-14 05:52:00,88.237,88.244,88.214,88.214,12800000.0
2007-12-14 05:53:00,88.2,88.206,88.197,88.197,17600000.0
2007-12-14 05:54:00,88.198,88.202,88.196,88.196,10600000.0
2007-12-14 05:55:00,88.12,88.159,88.12,88.145,11200000.0
2007-12-14 05:56:00,88.13,88.137,88.13,88.137,4800000.0
2007-12-14 05:57:00,88.138,88.138,88.126,88.126,12800000.0
2007-12-14 05:58:00,88.021,88.123,88.021,88.123,12800000.0
2007-12-14 05:59:00,88.131,88.131,88.105,88.107,12800000.0
2007-12-14 06:00:00,88.096,88.096,88.072,88.076,8000000.0
2007-12-14 06:01:00,88.082,88.082,88.068,88.075,11200000.0
2007-12-14 06:02:00,88.077,88.087,88.057,88.057,7400000.0
2007-12-14 06:03:00,88.061,88.061,88.047,88.047,12800000.0
2007-12-14 06:04:00,88.04,88.05,88.025,88.05,16000000.0
2007-12-14 06:05:00,88.061,88.072,88.037,88.038,14800000.0
2007-12-14 06:06:00,88.028,88.048,88.022,88.022,18000000.0
2007-12-14 06:07:00,88.016,88.017,88.01,88.011,11200000.0
2007-12-14 06:08:00,87.999,87.999,87.957,87.975,12800000.0
2007-12-14 06:09:00,87.971,87.971,87.954,87.955,11200000.0
2007-12-14 06:10:00,87.95,87.95,87.938,87.938,6400000.0
2007-12-14 06:11:00,87.921,87.931,87.915,87.931,17000000.0
2007-12-14 06:12:00,87.931,87.942,87.931,87.942,3200000.0
2007-12-14 06:13:00,87.969,87.986,87.956,87.986,12800000.0
2007-12-14 06:14:00,88.0,88.003,87.983,88.003,12800000.0
2007-12-14 06:15:00,88.02,88.035,88.02,88.035,8400000.0
2007-12-14 06:16:00,88.035,88.035,88.017,88.017,17600000.0
2007-12-14 06:17:00,88.024,88.033,88.022,88.033,14400000.0
2007-12-14 06:18:00,88.022,88.028,88.017,88.021,11200000.0
2007-12-14 06:19:00,88.017,88.017,88.006,88.011,11200000.0
2007-12-14 06:20:00,88.011,88.011,87.997,87.998,16000000.0
2007-12-14 06:21:00,88.0,88.013,88.0,88.008,12800000.0
2007-12-14 06:22:00,88.013,88.034,88.013,88.028,12200000.0
2007-12-14 06:23:00,87.98,88.01,87.97,88.01,11200000.0
2007-12-14 06:24:00,88.03,88.03,88.016,88.021,11200000.0
2007-12-14 06:25:00,88.022,88.033,88.007,88.033,11200000.0
2007-12-14 06:26:00,88.032,88.032,88.02,88.026,12800000.0
2007-12-14 06:27:00,88.02,88.02,87.999,88.0,11200000.0
2007-12-14 06:28:00,87.997,88.001,87.988,88.001,12800000.0
2007-12-14 06:29:00,88.005,88.02,88.005,88.013,11200000.0
2007-12-14 06:30:00,88.018,88.029,88.018,88.021,8000000.0
2007-12-14 06:31:00,88.013,88.018,88.011,88.013,12800000.0
2007-12-14 06:32:00,88.013,88.026,88.006,88.015,11200000.0
2007-12-14 06:33:00,88.027,88.027,88.009,88.021,17600000.0
2007-12-14 06:34:00,87.997,88.013,87.997,88.013,6400000.0
2007-12-14 06:35:00,87.999,88.0,87.991,87.997,12800000.0
2007-12-14 06:36:00,87.995,87.995,87.981,87.987,14400000.0
2007-12-14 06:37:00,87.996,87.996,87.985,87.989,8000000.0
2007-12-14 06:38:00,87.987,87.994,87.982,87.989,16000000.0
2007-12-14 06:39:00,87.998,88.028,87.998,88.016,12800000.0
2007-12-14 06:40:00,88.008,88.012,88.001,88.002,12800000.0
2007-12-14 06:41:00,87.994,87.994,87.984,87.986,12800000.0
2007-12-14 06:42:00,87.97,87.977,87.968,87.973,13200000.0
2007-12-14 06:43:00,87.97,87.975,87.961,87.962,12800000.0
2007-12-14 06:44:00,87.955,87.955,87.934,87.934,17600000.0
2007-12-14 06:45:00,87.951,87.951,87.936,87.949,17600000.0
2007-12-14 06:46:00,87.966,87.968,87.965,87.966,12800000.0
2007-12-14 06:47:00,87.966,87.967,87.959,87.962,12800000.0
2007-12-14 06:48:00,87.943,87.943,87.912,87.923,8000000.0
2007-12-14 06:49:00,87.929,87.937,87.913,87.922,12800000.0
2007-12-14 06:50:00,87.92,87.928,87.92,87.928,4800000.0
2007-12-14 06:51:00,87.919,87.922,87.896,87.896,12800000.0
2007-12-14 06:52:00,87.894,87.903,87.894,87.902,12800000.0
2007-12-14 06:53:00,87.897,87.908,87.894,87.906,17600000.0
2007-12-14 06:54:00,87.912,87.921,87.908,87.908,14400000.0
2007-12-14 06:55:00,87.899,87.899,87.866,87.866,10600000.0
2007-12-14 06:56:00,87.87,87.873,87.864,87.873,9600000.0
2007-12-14 06:57:00,87.883,87.892,87.882,87.892,14400000.0
2007-12-14 06:58:00,87.878,87.886,87.878,87.884,11200000.0
2007-12-14 06:59:00,87.881,87.887,87.87,87.886,12200000.0
2007-12-14 07:00:00,87.933,87.944,87.933,87.944,15400000.0
2007-12-14 07:01:00,87.948,87.956,87.945,87.956,17600000.0
2007-12-14 07:02:00,87.952,87.963,87.949,87.963,9600000.0
2007-12-14 07:03:00,87.969,87.969,87.946,87.952,12800000.0
2007-12-14 07:04:00,87.952,87.954,87.931,87.931,12800000.0
2007-12-14 07:05:00,87.957,87.981,87.957,87.978,11200000.0
2007-12-14 07:06:00,87.974,87.974,87.95,87.952,12800000.0
2007-12-14 07:07:00,87.941,87.946,87.939,87.943,11200000.0
2007-12-14 07:08:00,87.938,87.965,87.938,87.965,6400000.0
2007-12-14 07:09:00,87.972,87.974,87.965,87.965,12800000.0
2007-12-14 07:10:00,87.954,87.967,87.935,87.935,12200000.0
2007-12-14 07:11:00,87.965,87.982,87.962,87.962,12800000.0
2007-12-14 07:12:00,87.961,87.977,87.913,87.976,11200000.0
2007-12-14 07:13:00,87.96,87.96,87.947,87.947,12800000.0
2007-12-14 07:14:00,87.939,87.958,87.939,87.957,11200000.0
2007-12-14 07:15:00,87.965,87.966,87.961,87.963,11200000.0
2007-12-14 07:16:00,87.972,87.979,87.965,87.979,11200000.0
2007-12-14 07:17:00,87.987,87.992,87.981,87.992,12800000.0
2007-12-14 07:18:00,87.994,87.997,87.989,87.991,8000000.0
2007-12-14 07:19:00,87.984,87.984,87.973,87.976,12800000.0
2007-12-14 07:20:00,87.964,87.976,87.958,87.976,15400000.0
2007-12-14 07:21:00,87.973,87.973,87.955,87.958,12800000.0
2007-12-14 07:22:00,87.956,87.98,87.945,87.98,17000000.0
2007-12-14 07:23:00,87.976,87.993,87.976,87.993,10600000.0
2007-12-14 07:24:00,87.975,87.98,87.958,87.958,9600000.0
2007-12-14 07:25:00,87.96,87.97,87.946,87.97,16000000.0
2007-12-14 07:26:00,87.954,87.971,87.953,87.97,16000000.0
2007-12-14 07:27:00,87.957,87.969,87.955,87.955,16000000.0
2007-12-14 07:28:00,87.954,87.962,87.951,87.957,14400000.0
2007-12-14 07:29:00,87.963,87.966,87.956,87.957,14800000.0
2007-12-14 07:30:00,87.969,87.999,87.969,87.994,12800000.0
2007-12-14 07:31:00,88.0,88.021,88.0,88.021,17600000.0
2007-12-14 07:32:00,88.032,88.036,88.028,88.035,17600000.0
2007-12-14 07:33:00,88.032,88.039,88.032,88.037,11200000.0
2007-12-14 07:34:00,88.039,88.039,88.028,88.036,12800000.0
2007-12-14 07:35:00,88.049,88.07,88.048,88.048,16000000.0
2007-12-14 07:36:00,88.029,88.058,88.029,88.049,11200000.0
2007-12-14 07:37:00,88.061,88.065,88.058,88.062,11200000.0
2007-12-14 07:38:00,88.073,88.073,88.064,88.072,12800000.0
2007-12-14 07:39:00,88.069,88.075,88.067,88.069,11200000.0
2007-12-14 07:40:00,88.054,88.073,88.049,88.073,11200000.0
2007-12-14 07:41:00,88.075,88.075,88.056,88.056,12800000.0
2007-12-14 07:42:00,88.056,88.057,88.045,88.045,12800000.0
2007-12-14 07:43:00,88.028,88.028,87.986,87.986,13200000.0
2007-12-14 07:44:00,87.98,87.98,87.97,87.98,11000000.0
2007-12-14 07:45:00,87.972,88.014,87.965,88.014,11600000.0
2007-12-14 07:46:00,88.018,88.018,87.986,87.986,11200000.0
2007-12-14 07:47:00,87.977,87.978,87.967,87.969,14400000.0
2007-12-14 07:48:00,87.975,87.985,87.974,87.982,14400000.0
2007-12-14 07:49:00,87.981,87.981,87.956,87.967,17600000.0
2007-12-14 07:50:00,87.982,87.983,87.97,87.973,16000000.0
2007-12-14 07:51:00,87.98,87.988,87.976,87.987,12800000.0
2007-12-14 07:52:00,87.989,87.989,87.976,87.977,8000000.0
2007-12-14 07:53:00,87.978,87.983,87.973,87.975,12800000.0
2007-12-14 07:54:00,87.979,87.996,87.979,87.994,12800000.0
2007-12-14 07:55:00,87.988,88.0,87.97,87.993,12800000.0
2007-12-14 07:56:00,87.987,87.998,87.986,87.986,16000000.0
2007-12-14 07:57:00,87.986,88.01,87.986,88.0,11200000.0
2007-12-14 07:58:00,87.999,87.999,87.978,87.978,11200000.0
2007-12-14 07:59:00,87.975,88.01,87.975,88.008,13200000.0
2007-12-14 08:00:00,87.998,87.998,87.973,87.973,14400000.0
2007-12-14 08:01:00,87.993,88.013,87.993,88.013,14400000.0
2007-12-14 08:02:00,88.049,88.081,88.044,88.064,12800000.0
2007-12-14 08:03:00,88.054,88.054,88.041,88.046,11200000.0
2007-12-14 08:04:00,88.048,88.068,88.034,88.034,12800000.0
2007-12-14 08:05:00,88.049,88.085,88.049,88.085,14400000.0
2007-12-14 08:06:00,88.058,88.058,88.045,88.045,3200000.0
2007-12-14 08:07:00,88.062,88.078,88.056,88.078,11200000.0
2007-12-14 08:08:00,88.047,88.047,88.033,88.04,8000000.0
2007-12-14 08:09:00,88.019,88.066,88.019,88.066,12800000.0
2007-12-14 08:10:00,88.018,88.021,87.992,87.992,12800000.0
2007-12-14 08:11:00,87.977,87.978,87.955,87.978,11200000.0
2007-12-14 08:12:00,87.974,87.998,87.974,87.998,16000000.0
2007-12-14 08:13:00,87.994,87.996,87.986,87.991,11200000.0
2007-12-14 08:14:00,87.973,87.976,87.962,87.962,12800000.0
2007-12-14 08:15:00,87.978,87.978,87.955,87.962,16000000.0
2007-12-14 08:16:00,87.978,87.982,87.962,87.971,11200000.0
2007-12-14 08:17:00,87.961,87.961,87.929,87.937,12800000.0
2007-12-14 08:18:00,87.951,87.963,87.951,87.952,17600000.0
2007-12-14 08:19:00,87.959,87.977,87.949,87.977,14400000.0
2007-12-14 08:20:00,87.975,87.975,87.962,87.966,16400000.0
2007-12-14 08:21:00,87.964,87.968,87.951,87.956,17600000.0
2007-12-14 08:22:00,87.957,87.962,87.952,87.952,11200000.0
2007-12-14 08:23:00,87.968,87.972,87.966,87.966,11200000.0
2007-12-14 08:24:00,87.961,87.981,87.961,87.98,17600000.0
2007-12-14 08:25:00,88.013,88.026,87.99,87.991,12800000.0
2007-12-14 08:26:00,87.99,88.007,87.99,87.999,13200000.0
2007-12-14 08:27:00,87.974,88.024,87.974,88.024,12800000.0
2007-12-14 08:28:00,88.024,88.024,87.988,87.997,10600000.0
2007-12-14 08:29:00,88.004,88.004,87.987,87.994,14400000.0
2007-12-14 08:30:00,88.029,88.041,88.029,88.034,11200000.0
2007-12-14 08:31:00,88.02,88.028,88.013,88.013,12800000.0
2007-12-14 08:32:00,88.001,88.003,87.971,87.971,11200000.0
2007-12-14 08:33:00,87.973,87.973,87.941,87.941,11200000.0
2007-12-14 08:34:00,87.942,87.947,87.94,87.945,17600000.0
2007-12-14 08:35:00,87.947,87.964,87.947,87.95,17600000.0
2007-12-14 08:36:00,87.935,87.943,87.932,87.932,17600000.0
2007-12-14 08:37:00,87.923,87.969,87.921,87.966,11200000.0
2007-12-14 08:38:00,87.951,87.951,87.931,87.931,11200000.0
2007-12-14 08:39:00,87.923,87.938,87.908,87.909,16000000.0
2007-12-14 08:40:00,87.91,87.928,87.91,87.922,16000000.0
2007-12-14 08:41:00,87.944,87.964,87.943,87.964,17000000.0
2007-12-14 08:42:00,87.982,87.982,87.96,87.965,12200000.0
2007-12-14 08:43:00,87.971,87.975,87.957,87.975,12800000.0
2007-12-14 08:44:00,87.973,87.973,87.952,87.952,12200000.0
2007-12-14 08:45:00,87.947,87.961,87.94,87.958,16000000.0
2007-12-14 08:46:00,87.949,87.949,87.928,87.932,11200000.0
2007-12-14 08:47:00,87.922,87.922,87.905,87.915,11200000.0
2007-12-14 08:48:00,87.922,87.925,87.911,87.911,13200000.0
2007-12-14 08:49:00,87.905,87.905,87.891,87.891,17600000.0
2007-12-14 08:50:00,87.89,87.921,87.89,87.918,12800000.0
2007-12-14 08:51:00,87.917,87.942,87.904,87.942,17600000.0
2007-12-14 08:52:00,87.933,87.933,87.913,87.92,11200000.0
2007-12-14 08:53:00,87.912,87.926,87.912,87.916,16000000.0
2007-12-14 08:54:00,87.918,87.918,87.902,87.902,14400000.0
2007-12-14 08:55:00,87.914,87.92,87.909,87.909,16000000.0
2007-12-14 08:56:00,87.919,87.919,87.904,87.91,12800000.0
2007-12-14 08:57:00,87.904,87.912,87.904,87.909,11200000.0
2007-12-14 08:58:00,87.905,87.918,87.903,87.908,16000000.0
2007-12-14 08:59:00,87.946,87.946,87.901,87.901,12800000.0
2007-12-14 09:00:00,87.911,87.921,87.911,87.921,17600000.0
2007-12-14 09:01:00,87.903,87.908,87.897,87.897,11200000.0
2007-12-14 09:02:00,87.895,87.934,87.883,87.934,11200000.0
2007-12-14 09:03:00,87.957,87.963,87.945,87.955,16000000.0
2007-12-14 09:04:00,87.963,87.974,87.962,87.974,11200000.0
2007-12-14 09:05:00,87.972,87.974,87.958,87.958,11200000.0
2007-12-14 09:06:00,87.945,87.953,87.938,87.953,12800000.0
2007-12-14 09:07:00,87.961,87.975,87.961,87.974,12800000.0
2007-12-14 09:08:00,87.974,87.977,87.967,87.975,12800000.0
2007-12-14 09:09:00,87.964,87.965,87.947,87.957,18000000.0
2007-12-14 09:10:00,87.958,87.963,87.956,87.963,12800000.0
2007-12-14 09:11:00,87.967,87.978,87.967,87.976,12800000.0
2007-12-14 09:12:00,87.971,87.985,87.971,87.985,12800000.0
2007-12-14 09:13:00,87.996,87.996,87.988,87.99,10000000.0
2007-12-14 09:14:00,87.984,87.994,87.977,87.994,11200000.0
2007-12-14 09:15:00,88.005,88.01,88.0,88.004,11200000.0
2007-12-14 09:16:00,87.997,88.002,87.995,87.995,12800000.0
2007-12-14 09:17:00,87.992,88.0,87.983,88.0,11200000.0
2007-12-14 09:18:00,88.002,88.013,88.001,88.013,14400000.0
2007-12-14 09:19:00,88.014,88.016,87.998,88.002,12800000.0
2007-12-14 09:20:00,87.989,87.992,87.984,87.986,16000000.0
2007-12-14 09:21:00,87.994,87.997,87.987,87.996,11200000.0
2007-12-14 09:22:00,87.989,88.005,87.988,87.999,17600000.0
2007-12-14 09:23:00,88.006,88.015,88.006,88.015,12800000.0
2007-12-14 09:24:00,88.018,88.032,88.012,88.032,12800000.0
2007-12-14 09:25:00,88.038,88.041,88.028,88.03,12800000.0
2007-12-14 09:26:00,88.02,88.029,88.015,88.021,11600000.0
2007-12-14 09:27:00,88.014,88.019,88.013,88.015,11200000.0
2007-12-14 09:28:00,88.003,88.013,88.002,88.013,12800000.0
2007-12-14 09:29:00,88.005,88.009,87.993,87.993,11200000.0
2007-12-14 09:30:00,87.998,88.014,87.998,88.008,13200000.0
2007-12-14 09:31:00,88.009,88.03,88.009,88.03,12800000.0
2007-12-14 09:32:00,88.025,88.03,88.01,88.019,14400000.0
2007-12-14 09:33:00,88.026,88.035,88.02,88.032,12800000.0
2007-12-14 09:34:00,88.037,88.043,88.037,88.037,10600000.0
2007-12-14 09:35:00,88.039,88.059,88.039,88.059,12800000.0
2007-12-14 09:36:00,88.074,88.087,88.063,88.078,16400000.0
2007-12-14 09:37:00,88.087,88.087,88.016,88.075,15400000.0
2007-12-14 09:38:00,88.09,88.094,88.072,88.072,11200000.0
2007-12-14 09:39:00,88.07,88.07,88.06,88.068,12800000.0
2007-12-14 09:40:00,88.067,88.07,88.039,88.039,8000000.0
2007-12-14 09:41:00,88.047,88.048,88.042,88.043,11200000.0
2007-12-14 09:42:00,88.037,88.037,88.02,88.026,16400000.0
2007-12-14 09:43:00,88.024,88.024,88.014,88.016,12800000.0
2007-12-14 09:44:00,88.003,88.003,87.961,87.961,12800000.0
2007-12-14 09:45:00,87.969,87.969,87.955,87.957,12800000.0
2007-12-14 09:46:00,87.982,88.001,87.981,88.001,11200000.0
2007-12-14 09:47:00,87.981,87.981,87.927,87.935,12800000.0
2007-12-14 09:48:00,87.942,87.945,87.929,87.94,11200000.0
2007-12-14 09:49:00,87.932,87.934,87.921,87.921,12800000.0
2007-12-14 09:50:00,87.912,87.912,87.894,87.894,16000000.0
2007-12-14 09:51:00,87.879,87.886,87.868,87.883,15400000.0
2007-12-14 09:52:00,87.88,87.88,87.868,87.878,11200000.0
2007-12-14 09:53:00,87.874,87.874,87.841,87.841,12800000.0
2007-12-14 09:54:00,87.82,87.82,87.768,87.769,11200000.0
2007-12-14 09:55:00,87.767,87.773,87.765,87.765,11200000.0
2007-12-14 09:56:00,87.768,87.772,87.762,87.771,13800000.0
2007-12-14 09:57:00,87.79,87.821,87.79,87.821,17600000.0
2007-12-14 09:58:00,87.827,87.83,87.712,87.83,17600000.0
2007-12-14 09:59:00,87.81,87.812,87.793,87.793,17600000.0
2007-12-14 10:00:00,87.791,87.803,87.791,87.803,11200000.0
2007-12-14 10:01:00,87.788,87.796,87.787,87.795,12800000.0
2007-12-14 10:02:00,87.804,87.805,87.791,87.802,16000000.0
2007-12-14 10:03:00,87.812,87.819,87.79,87.79,11200000.0
2007-12-14 10:04:00,87.785,87.786,87.686,87.781,11200000.0
2007-12-14 10:05:00,87.777,87.789,87.775,87.775,14400000.0
2007-12-14 10:06:00,87.773,87.773,87.732,87.732,16000000.0
2007-12-14 10:07:00,87.719,87.722,87.707,87.721,12800000.0
2007-12-14 10:08:00,87.719,87.724,87.71,87.722,11200000.0
2007-12-14 10:09:00,87.713,87.742,87.708,87.742,12800000.0
2007-12-14 10:10:00,87.738,87.738,87.715,87.72,17600000.0
2007-12-14 10:11:00,87.735,87.747,87.718,87.718,11200000.0
2007-12-14 10:12:00,87.732,87.77,87.732,87.77,12800000.0
2007-12-14 10:13:00,87.775,87.775,87.742,87.742,12800000.0
2007-12-14 10:14:00,87.709,87.709,87.7,87.7,11200000.0
2007-12-14 10:15:00,87.703,87.714,87.7,87.7,12800000.0
2007-12-14 10:16:00,87.725,87.751,87.725,87.747,12800000.0
2007-12-14 10:17:00,87.742,87.742,87.727,87.73,11200000.0
2007-12-14 10:18:00,87.758,87.767,87.743,87.767,11200000.0
2007-12-14 10:19:00,87.764,87.778,87.757,87.778,11200000.0
2007-12-14 10:20:00,87.782,87.782,87.767,87.767,17600000.0
2007-12-14 10:21:00,87.764,87.792,87.764,87.792,16000000.0
2007-12-14 10:22:00,87.805,87.805,87.785,87.785,11200000.0
2007-12-14 10:23:00,87.768,87.771,87.735,87.735,11600000.0
2007-12-14 10:24:00,87.719,87.728,87.719,87.728,12800000.0
2007-12-14 10:25:00,87.731,87.731,87.714,87.721,11200000.0
2007-12-14 10:26:00,87.737,87.757,87.737,87.757,12800000.0
2007-12-14 10:27:00,87.771,87.783,87.771,87.778,11200000.0
2007-12-14 10:28:00,87.775,87.782,87.765,87.775,12800000.0
2007-12-14 10:29:00,87.783,87.783,87.774,87.774,11200000.0
2007-12-14 10:30:00,87.762,87.783,87.762,87.774,12800000.0
2007-12-14 10:31:00,87.779,87.779,87.752,87.769,12800000.0
2007-12-14 10:32:00,87.774,87.776,87.769,87.769,17600000.0
2007-12-14 10:33:00,87.766,87.784,87.766,87.784,11200000.0
2007-12-14 10:34:00,87.784,87.784,87.775,87.776,11200000.0
2007-12-14 10:35:00,87.778,87.787,87.778,87.785,11600000.0
2007-12-14 10:36:00,87.79,87.792,87.786,87.786,11200000.0
2007-12-14 10:37:00,87.773,87.773,87.68,87.752,11200000.0
2007-12-14 10:38:00,87.764,87.767,87.742,87.757,12800000.0
2007-12-14 10:39:00,87.746,87.748,87.736,87.737,11200000.0
2007-12-14 10:40:00,87.762,87.789,87.762,87.777,16400000.0
2007-12-14 10:41:00,87.778,87.793,87.778,87.793,12800000.0
2007-12-14 10:42:00,87.814,87.814,87.791,87.793,11200000.0
2007-12-14 10:43:00,87.791,87.802,87.791,87.795,11200000.0
2007-12-14 10:44:00,87.823,87.837,87.823,87.832,12800000.0
2007-12-14 10:45:00,87.821,87.843,87.821,87.836,12200000.0
2007-12-14 10:46:00,87.845,87.845,87.838,87.844,12800000.0
2007-12-14 10:47:00,87.848,87.858,87.834,87.851,12800000.0
2007-12-14 10:48:00,87.853,87.854,87.845,87.847,12800000.0
2007-12-14 10:49:00,87.839,87.839,87.826,87.832,11200000.0
2007-12-14 10:50:00,87.824,87.824,87.805,87.805,15400000.0
2007-12-14 10:51:00,87.812,87.831,87.808,87.831,17600000.0
2007-12-14 10:52:00,87.843,87.843,87.827,87.839,11200000.0
2007-12-14 10:53:00,87.823,87.823,87.804,87.807,11200000.0
2007-12-14 10:54:00,87.819,87.823,87.811,87.823,17000000.0
2007-12-14 10:55:00,87.846,87.848,87.837,87.84,11200000.0
2007-12-14 10:56:00,87.848,87.848,87.829,87.832,17600000.0
2007-12-14 10:57:00,87.838,87.862,87.838,87.856,16000000.0
2007-12-14 10:58:00,87.856,87.857,87.764,87.85,12800000.0
2007-12-14 10:59:00,87.857,87.863,87.854,87.856,11200000.0
2007-12-14 11:00:00,87.865,87.871,87.863,87.865,12800000.0
2007-12-14 11:01:00,87.859,87.859,87.841,87.848,12800000.0
2007-12-14 11:02:00,87.847,87.858,87.843,87.857,15800000.0
2007-12-14 11:03:00,87.866,87.866,87.828,87.831,12200000.0
2007-12-14 11:04:00,87.813,87.813,87.799,87.805,14400000.0
2007-12-14 11:05:00,87.815,87.823,87.802,87.813,17600000.0
2007-12-14 11:06:00,87.818,87.828,87.808,87.828,17600000.0
2007-12-14 11:07:00,87.782,87.782,87.752,87.771,17600000.0
2007-12-14 11:08:00,87.722,87.803,87.722,87.776,11200000.0
2007-12-14 11:09:00,87.768,87.768,87.747,87.753,17600000.0
2007-12-14 11:10:00,87.751,87.761,87.751,87.753,12800000.0
2007-12-14 11:11:00,87.741,87.741,87.715,87.715,11200000.0
2007-12-14 11:12:00,87.688,87.696,87.675,87.675,17600000.0
2007-12-14 11:13:00,87.649,87.663,87.64,87.649,14400000.0
2007-12-14 11:14:00,87.674,87.728,87.674,87.728,11200000.0
2007-12-14 11:15:00,87.716,87.718,87.679,87.691,11200000.0
2007-12-14 11:16:00,87.696,87.701,87.692,87.698,12800000.0
2007-12-14 11:17:00,87.687,87.69,87.671,87.681,10600000.0
2007-12-14 11:18:00,87.692,87.697,87.684,87.697,12800000.0
2007-12-14 11:19:00,87.694,87.7,87.685,87.695,17600000.0
2007-12-14 11:20:00,87.684,87.686,87.675,87.684,12800000.0
2007-12-14 11:21:00,87.689,87.693,87.684,87.684,14400000.0
2007-12-14 11:22:00,87.664,87.664,87.644,87.66,12800000.0
2007-12-14 11:23:00,87.672,87.679,87.666,87.679,11200000.0
2007-12-14 11:24:00,87.684,87.696,87.673,87.696,12800000.0
2007-12-14 11:25:00,87.724,87.751,87.722,87.722,17600000.0
2007-12-14 11:26:00,87.727,87.736,87.724,87.736,14400000.0
2007-12-14 11:27:00,87.739,87.741,87.724,87.74,11200000.0
2007-12-14 11:28:00,87.732,87.733,87.73,87.731,14800000.0
2007-12-14 11:29:00,87.721,87.727,87.707,87.707,14400000.0
2007-12-14 11:30:00,87.716,87.763,87.716,87.763,14400000.0
2007-12-14 11:31:00,87.769,87.769,87.761,87.762,11200000.0
2007-12-14 11:32:00,87.781,87.804,87.775,87.804,17600000.0
2007-12-14 11:33:00,87.807,87.81,87.777,87.777,12800000.0
2007-12-14 11:34:00,87.786,87.786,87.775,87.78,12800000.0
2007-12-14 11:35:00,87.772,87.775,87.757,87.757,11200000.0
2007-12-14 11:36:00,87.734,87.74,87.726,87.726,12800000.0
2007-12-14 11:37:00,87.689,87.702,87.689,87.697,10600000.0
2007-12-14 11:38:00,87.703,87.712,87.7,87.701,11200000.0
2007-12-14 11:39:00,87.708,87.708,87.685,87.689,11200000.0
2007-12-14 11:40:00,87.686,87.701,87.686,87.696,11200000.0
2007-12-14 11:41:00,87.689,87.689,87.677,87.677,16000000.0
2007-12-14 11:42:00,87.671,87.671,87.647,87.658,17600000.0
2007-12-14 11:43:00,87.663,87.67,87.649,87.67,11200000.0
2007-12-14 11:44:00,87.666,87.666,87.64,87.641,11200000.0
2007-12-14 11:45:00,87.648,87.659,87.648,87.653,14400000.0
2007-12-14 11:46:00,87.643,87.656,87.643,87.656,11200000.0
2007-12-14 11:47:00,87.647,87.673,87.646,87.673,17600000.0
2007-12-14 11:48:00,87.669,87.68,87.658,87.68,11200000.0
2007-12-14 11:49:00,87.675,87.678,87.673,87.673,12800000.0
2007-12-14 11:50:00,87.667,87.706,87.667,87.706,12800000.0
2007-12-14 11:51:00,87.706,87.706,87.698,87.699,11200000.0
2007-12-14 11:52:00,87.704,87.704,87.691,87.695,11200000.0
2007-12-14 11:53:00,87.693,87.703,87.678,87.678,16000000.0
2007-12-14 11:54:00,87.674,87.697,87.674,87.697,14400000.0
2007-12-14 11:55:00,87.695,87.696,87.633,87.696,11200000.0
2007-12-14 11:56:00,87.68,87.68,87.673,87.675,12800000.0
2007-12-14 11:57:00,87.681,87.681,87.659,87.659,17600000.0
2007-12-14 11:58:00,87.667,87.672,87.666,87.666,11200000.0
2007-12-14 11:59:00,87.681,87.725,87.674,87.725,11200000.0
2007-12-14 12:00:00,87.738,87.742,87.708,87.708,11200000.0
2007-12-14 12:01:00,87.721,87.733,87.716,87.724,11200000.0
2007-12-14 12:02:00,87.701,87.705,87.697,87.705,14400000.0
2007-12-14 12:03:00,87.733,87.749,87.733,87.748,11200000.0
2007-12-14 12:04:00,87.738,87.738,87.717,87.721,17600000.0
2007-12-14 12:05:00,87.723,87.741,87.723,87.727,17600000.0
2007-12-14 12:06:00,87.724,87.735,87.724,87.728,12800000.0
2007-12-14 12:07:00,87.73,87.742,87.73,87.74,11200000.0
2007-12-14 12:08:00,87.725,87.729,87.717,87.721,11200000.0
2007-12-14 12:09:00,87.721,87.733,87.719,87.719,14800000.0
2007-12-14 12:10:00,87.7,87.703,87.689,87.693,11200000.0
2007-12-14 12:11:00,87.696,87.696,87.682,87.682,12800000.0
2007-12-14 12:12:00,87.69,87.702,87.69,87.702,11200000.0
2007-12-14 12:13:00,87.687,87.693,87.68,87.683,11600000.0
2007-12-14 12:14:00,87.682,87.682,87.667,87.677,12800000.0
2007-12-14 12:15:00,87.683,87.687,87.665,87.665,12600000.0
2007-12-14 12:16:00,87.666,87.694,87.663,87.694,12800000.0
2007-12-14 12:17:00,87.698,87.7,87.634,87.687,17600000.0
2007-12-14 12:18:00,87.691,87.708,87.691,87.705,16000000.0
2007-12-14 12:19:00,87.692,87.695,87.67,87.68,12800000.0
2007-12-14 12:20:00,87.672,87.672,87.656,87.66,14400000.0
2007-12-14 12:21:00,87.669,87.669,87.652,87.655,16000000.0
2007-12-14 12:22:00,87.654,87.659,87.65,87.655,16000000.0
2007-12-14 12:23:00,87.64,87.645,87.631,87.637,14400000.0
2007-12-14 12:24:00,87.622,87.646,87.62,87.646,12800000.0
2007-12-14 12:25:00,87.617,87.617,87.594,87.594,11600000.0
2007-12-14 12:26:00,87.59,87.604,87.59,87.604,11200000.0
2007-12-14 12:27:00,87.61,87.615,87.598,87.598,11200000.0
2007-12-14 12:28:00,87.578,87.587,87.567,87.585,12800000.0
2007-12-14 12:29:00,87.586,87.609,87.586,87.609,17600000.0
2007-12-14 12:30:00,87.606,87.611,87.601,87.601,17600000.0
2007-12-14 12:31:00,87.614,87.626,87.613,87.625,12800000.0
2007-12-14 12:32:00,87.622,87.643,87.622,87.639,12800000.0
2007-12-14 12:33:00,87.646,87.648,87.632,87.642,14400000.0
2007-12-14 12:34:00,87.578,87.635,87.578,87.618,12800000.0
2007-12-14 12:35:00,87.624,87.629,87.606,87.606,11200000.0
2007-12-14 12:36:00,87.597,87.597,87.582,87.585,10600000.0
2007-12-14 12:37:00,87.578,87.584,87.524,87.524,11600000.0
2007-12-14 12:38:00,87.525,87.525,87.435,87.518,17600000.0
2007-12-14 12:39:00,87.507,87.542,87.507,87.542,16000000.0
2007-12-14 12:40:00,87.531,87.542,87.509,87.542,16000000.0
2007-12-14 12:41:00,87.546,87.552,87.541,87.551,12800000.0
2007-12-14 12:42:00,87.557,87.588,87.557,87.587,14400000.0
2007-12-14 12:43:00,87.594,87.597,87.585,87.587,12800000.0
2007-12-14 12:44:00,87.581,87.608,87.581,87.603,18000000.0
2007-12-14 12:45:00,87.609,87.619,87.608,87.614,16000000.0
2007-12-14 12:46:00,87.624,87.636,87.616,87.616,12800000.0
2007-12-14 12:47:00,87.621,87.629,87.6,87.6,12800000.0
2007-12-14 12:48:00,87.612,87.622,87.612,87.615,11600000.0
2007-12-14 12:49:00,87.609,87.614,87.601,87.614,16000000.0
2007-12-14 12:50:00,87.627,87.638,87.624,87.636,14400000.0
2007-12-14 12:51:00,87.647,87.66,87.644,87.644,11200000.0
2007-12-14 12:52:00,87.658,87.677,87.658,87.677,11200000.0
2007-12-14 12:53:00,87.702,87.723,87.702,87.721,11200000.0
2007-12-14 12:54:00,87.744,87.745,87.726,87.745,12800000.0
2007-12-14 12:55:00,87.755,87.767,87.755,87.759,16000000.0
2007-12-14 12:56:00,87.788,87.81,87.788,87.806,11200000.0
2007-12-14 12:57:00,87.785,87.792,87.782,87.782,11200000.0
2007-12-14 12:58:00,87.778,87.789,87.771,87.789,17600000.0
2007-12-14 12:59:00,87.77,87.774,87.763,87.763,16000000.0
2007-12-14 13:00:00,87.751,87.767,87.746,87.767,12800000.0
2007-12-14 13:01:00,87.801,87.823,87.801,87.817,14400000.0
2007-12-14 13:02:00,87.831,87.833,87.821,87.83,12800000.0
2007-12-14 13:03:00,87.824,87.829,87.8,87.802,16000000.0
2007-12-14 13:04:00,87.825,87.861,87.825,87.861,11200000.0
2007-12-14 13:05:00,87.863,87.87,87.847,87.852,13200000.0
2007-12-14 13:06:00,87.849,87.877,87.845,87.877,11200000.0
2007-12-14 13:07:00,87.893,87.893,87.867,87.867,14400000.0
2007-12-14 13:08:00,87.865,87.865,87.817,87.817,17600000.0
2007-12-14 13:09:00,87.821,87.84,87.821,87.84,12800000.0
2007-12-14 13:10:00,87.82,87.873,87.82,87.873,15400000.0
2007-12-14 13:11:00,87.873,87.873,87.854,87.87,11200000.0
2007-12-14 13:12:00,87.878,87.896,87.857,87.857,12800000.0
2007-12-14 13:13:00,87.855,87.855,87.843,87.844,17600000.0
2007-12-14 13:14:00,87.842,87.856,87.829,87.829,12800000.0
2007-12-14 13:15:00,87.838,87.838,87.826,87.828,12800000.0
2007-12-14 13:16:00,87.815,87.824,87.813,87.824,17600000.0
2007-12-14 13:17:00,87.787,87.787,87.768,87.776,12800000.0
2007-12-14 13:18:00,87.781,87.788,87.773,87.775,11200000.0
2007-12-14 13:19:00,87.778,87.796,87.778,87.796,16000000.0
2007-12-14 13:20:00,87.796,87.807,87.796,87.797,17600000.0
2007-12-14 13:21:00,87.81,87.82,87.808,87.814,11200000.0
2007-12-14 13:22:00,87.779,87.787,87.759,87.759,12800000.0
2007-12-14 13:23:00,87.752,87.765,87.749,87.755,12800000.0
2007-12-14 13:24:00,87.745,87.754,87.741,87.741,11200000.0
2007-12-14 13:25:00,87.728,87.728,87.706,87.706,17600000.0
2007-12-14 13:26:00,87.713,87.734,87.706,87.734,17600000.0
2007-12-14 13:27:00,87.725,87.725,87.706,87.706,12800000.0
2007-12-14 13:28:00,87.731,87.738,87.643,87.736,16000000.0
2007-12-14 13:29:00,87.72,87.742,87.65,87.737,11200000.0
2007-12-14 13:30:00,87.737,87.737,87.717,87.717,12800000.0
2007-12-14 13:31:00,87.701,87.752,87.701,87.752,11200000.0
2007-12-14 13:32:00,87.766,87.766,87.739,87.739,11200000.0
2007-12-14 13:33:00,87.766,87.788,87.766,87.782,19200000.0
2007-12-14 13:34:00,87.78,87.78,87.758,87.758,12800000.0
2007-12-14 13:35:00,87.75,87.75,87.682,87.682,36800000.0
2007-12-14 13:36:00,87.675,87.724,87.675,87.724,17600000.0
2007-12-14 13:37:00,87.714,87.722,87.705,87.722,14400000.0
2007-12-14 13:38:00,87.712,87.734,87.692,87.692,33600000.0
2007-12-14 13:39:00,87.687,87.691,87.685,87.685,14800000.0
2007-12-14 13:40:00,87.684,87.692,87.683,87.692,40000000.0
2007-12-14 13:41:00,87.68,87.68,87.673,87.674,16000000.0
2007-12-14 13:42:00,87.633,87.633,87.614,87.615,11200000.0
2007-12-14 13:43:00,87.616,87.627,87.608,87.627,27600000.0
2007-12-14 13:44:00,87.634,87.637,87.608,87.608,33600000.0
2007-12-14 13:45:00,87.589,87.594,87.567,87.567,20800000.0
2007-12-14 13:46:00,87.544,87.545,87.52,87.521,24000000.0
2007-12-14 13:47:00,87.509,87.509,87.498,87.505,12800000.0
2007-12-14 13:48:00,87.528,87.577,87.528,87.577,12800000.0
2007-12-14 13:49:00,87.573,87.574,87.568,87.568,18000000.0
2007-12-14 13:50:00,87.571,87.615,87.571,87.615,11200000.0
2007-12-14 13:51:00,87.619,87.644,87.612,87.641,24000000.0
2007-12-14 13:52:00,87.655,87.665,87.655,87.655,12800000.0
2007-12-14 13:53:00,87.702,87.736,87.7,87.735,17600000.0
2007-12-14 13:54:00,87.733,87.751,87.733,87.751,25600000.0
2007-12-14 13:55:00,87.777,87.834,87.777,87.834,14400000.0
2007-12-14 13:56:00,87.862,87.883,87.862,87.883,14400000.0
2007-12-14 13:57:00,87.918,87.926,87.91,87.91,28200000.0
2007-12-14 13:58:00,87.882,87.889,87.774,87.774,14400000.0
2007-12-14 13:59:00,87.76,87.788,87.758,87.758,32000000.0
2007-12-14 14:00:00,87.758,87.787,87.758,87.776,47400000.0
2007-12-14 14:01:00,87.792,87.802,87.783,87.783,32000000.0
2007-12-14 14:02:00,87.78,87.78,87.709,87.709,14800000.0
2007-12-14 14:03:00,87.717,87.753,87.717,87.749,14400000.0
2007-12-14 14:04:00,87.745,87.771,87.745,87.771,11200000.0
2007-12-14 14:05:00,87.773,87.796,87.768,87.796,24000000.0
2007-12-14 14:06:00,87.801,87.824,87.801,87.824,36200000.0
2007-12-14 14:07:00,87.795,87.795,87.773,87.784,40000000.0
2007-12-14 14:08:00,87.776,87.783,87.776,87.783,16000000.0
2007-12-14 14:09:00,87.79,87.79,87.781,87.787,33600000.0
2007-12-14 14:10:00,87.779,87.779,87.759,87.759,33600000.0
2007-12-14 14:11:00,87.732,87.732,87.698,87.698,14400000.0
2007-12-14 14:12:00,87.674,87.684,87.673,87.684,27200000.0
2007-12-14 14:13:00,87.689,87.698,87.686,87.698,14400000.0
2007-12-14 14:14:00,87.711,87.714,87.704,87.71,12800000.0
2007-12-14 14:15:00,87.717,87.725,87.717,87.725,28800000.0
2007-12-14 14:16:00,87.7,87.7,87.672,87.672,25600000.0
2007-12-14 14:17:00,87.637,87.643,87.598,87.598,12800000.0
2007-12-14 14:18:00,87.537,87.552,87.534,87.552,16000000.0
2007-12-14 14:19:00,87.591,87.698,87.591,87.67,12800000.0
2007-12-14 14:20:00,87.669,87.67,87.636,87.67,25600000.0
2007-12-14 14:21:00,87.656,87.656,87.647,87.648,28600000.0
2007-12-14 14:22:00,87.639,87.639,87.613,87.613,24000000.0
2007-12-14 14:23:00,87.646,87.665,87.646,87.665,48000000.0
2007-12-14 14:24:00,87.655,87.657,87.641,87.641,12800000.0
2007-12-14 14:25:00,87.634,87.643,87.632,87.636,12800000.0
2007-12-14 14:26:00,87.635,87.645,87.624,87.624,12200000.0
2007-12-14 14:27:00,87.625,87.637,87.625,87.637,17600000.0
2007-12-14 14:28:00,87.636,87.64,87.585,87.585,11200000.0
2007-12-14 14:29:00,87.561,87.561,87.548,87.552,36800000.0
2007-12-14 14:30:00,87.563,87.583,87.563,87.581,22400000.0
2007-12-14 14:31:00,87.612,87.648,87.612,87.643,20800000.0
2007-12-14 14:32:00,87.647,87.648,87.627,87.628,40400000.0
2007-12-14 14:33:00,87.626,87.64,87.626,87.63,24000000.0
2007-12-14 14:34:00,87.63,87.632,87.609,87.623,34400000.0
2007-12-14 14:35:00,87.637,87.651,87.637,87.649,13800000.0
2007-12-14 14:36:00,87.669,87.682,87.669,87.682,12800000.0
2007-12-14 14:37:00,87.67,87.67,87.661,87.666,11200000.0
2007-12-14 14:38:00,87.664,87.664,87.653,87.657,56000000.0
2007-12-14 14:39:00,87.657,87.657,87.635,87.639,12800000.0
2007-12-14 14:40:00,87.618,87.63,87.613,87.615,14400000.0
2007-12-14 14:41:00,87.613,87.613,87.594,87.603,55800000.0
2007-12-14 14:42:00,87.631,87.651,87.63,87.65,12800000.0
2007-12-14 14:43:00,87.621,87.621,87.565,87.565,25600000.0
2007-12-14 14:44:00,87.583,87.614,87.583,87.614,11200000.0
2007-12-14 14:45:00,87.633,87.689,87.633,87.689,11200000.0
2007-12-14 14:46:00,87.677,87.702,87.677,87.702,10600000.0
2007-12-14 14:47:00,87.694,87.694,87.664,87.664,16000000.0
2007-12-14 14:48:00,87.668,87.677,87.651,87.651,19200000.0
2007-12-14 14:49:00,87.653,87.655,87.645,87.652,32000000.0
2007-12-14 14:50:00,87.685,87.698,87.685,87.687,28800000.0
2007-12-14 14:51:00,87.685,87.685,87.642,87.642,32000000.0
2007-12-14 14:52:00,87.635,87.635,87.618,87.621,12800000.0
2007-12-14 14:53:00,87.616,87.622,87.616,87.618,18000000.0
2007-12-14 14:54:00,87.631,87.653,87.631,87.653,12800000.0
2007-12-14 14:55:00,87.685,87.694,87.667,87.685,16000000.0
2007-12-14 14:56:00,87.682,87.684,87.648,87.648,12200000.0
2007-12-14 14:57:00,87.655,87.674,87.652,87.668,12800000.0
2007-12-14 14:58:00,87.692,87.692,87.668,87.668,16400000.0
2007-12-14 14:59:00,87.644,87.644,87.634,87.642,16000000.0
2007-12-14 15:00:00,87.652,87.652,87.633,87.647,14400000.0
2007-12-14 15:01:00,87.636,87.636,87.622,87.622,12800000.0
2007-12-14 15:02:00,87.643,87.651,87.64,87.648,27200000.0
2007-12-14 15:03:00,87.648,87.653,87.619,87.619,12800000.0
2007-12-14 15:04:00,87.612,87.621,87.604,87.607,23400000.0
2007-12-14 15:05:00,87.597,87.597,87.577,87.577,11600000.0
2007-12-14 15:06:00,87.561,87.566,87.558,87.564,11200000.0
2007-12-14 15:07:00,87.575,87.598,87.575,87.598,25600000.0
2007-12-14 15:08:00,87.618,87.622,87.603,87.622,22400000.0
2007-12-14 15:09:00,87.624,87.641,87.621,87.638,15800000.0
2007-12-14 15:10:00,87.625,87.625,87.583,87.594,40000000.0
2007-12-14 15:11:00,87.597,87.598,87.591,87.596,32000000.0
2007-12-14 15:12:00,87.624,87.624,87.61,87.61,8000000.0
2007-12-14 15:13:00,87.601,87.649,87.601,87.649,44200000.0
2007-12-14 15:14:00,87.655,87.664,87.649,87.662,35200000.0
2007-12-14 15:15:00,87.637,87.637,87.611,87.633,21800000.0
2007-12-14 15:16:00,87.675,87.713,87.675,87.713,36200000.0
2007-12-14 15:17:00,87.734,87.734,87.679,87.679,22800000.0
2007-12-14 15:18:00,87.674,87.674,87.654,87.655,22400000.0
2007-12-14 15:19:00,87.651,87.673,87.648,87.673,16000000.0
2007-12-14 15:20:00,87.689,87.689,87.622,87.658,24000000.0
2007-12-14 15:21:00,87.667,87.686,87.654,87.654,14400000.0
2007-12-14 15:22:00,87.637,87.648,87.63,87.648,14400000.0
2007-12-14 15:23:00,87.647,87.655,87.615,87.615,48000000.0
2007-12-14 15:24:00,87.653,87.693,87.653,87.674,25600000.0
2007-12-14 15:25:00,87.648,87.65,87.633,87.643,27200000.0
2007-12-14 15:26:00,87.642,87.642,87.609,87.609,40000000.0
2007-12-14 15:27:00,87.611,87.63,87.611,87.619,28200000.0
2007-12-14 15:28:00,87.622,87.676,87.622,87.654,70800000.0
2007-12-14 15:29:00,87.63,87.63,87.524,87.616,46400000.0
2007-12-14 15:30:00,87.526,87.649,87.489,87.489,115200000.0
2007-12-14 15:31:00,87.564,87.613,87.564,87.601,60800000.0
2007-12-14 15:32:00,87.581,87.581,87.561,87.561,30400000.0
2007-12-14 15:33:00,87.567,87.579,87.563,87.565,30400000.0
2007-12-14 15:34:00,87.591,87.609,87.585,87.604,22400000.0
2007-12-14 15:35:00,87.62,87.647,87.615,87.647,33000000.0
2007-12-14 15:36:00,87.632,87.632,87.581,87.581,32000000.0
2007-12-14 15:37:00,87.577,87.577,87.56,87.568,30400000.0
2007-12-14 15:38:00,87.579,87.579,87.515,87.515,59600000.0
2007-12-14 15:39:00,87.506,87.517,87.475,87.517,36800000.0
2007-12-14 15:40:00,87.512,87.527,87.509,87.523,35200000.0
2007-12-14 15:41:00,87.526,87.526,87.497,87.51,25600000.0
2007-12-14 15:42:00,87.501,87.541,87.501,87.541,43200000.0
2007-12-14 15:43:00,87.534,87.534,87.512,87.52,27200000.0
2007-12-14 15:44:00,87.524,87.536,87.524,87.528,27600000.0
2007-12-14 15:45:00,87.527,87.552,87.517,87.552,16000000.0
2007-12-14 15:46:00,87.551,87.551,87.53,87.53,14400000.0
2007-12-14 15:47:00,87.547,87.567,87.547,87.557,30400000.0
2007-12-14 15:48:00,87.546,87.584,87.546,87.584,27200000.0
2007-12-14 15:49:00,87.553,87.553,87.515,87.521,11200000.0
2007-12-14 15:50:00,87.5,87.514,87.493,87.514,9600000.0
2007-12-14 15:51:00,87.501,87.513,87.5,87.513,43200000.0
2007-12-14 15:52:00,87.508,87.508,87.498,87.5,20800000.0
2007-12-14 15:53:00,87.501,87.501,87.483,87.483,24000000.0
2007-12-14 15:54:00,87.477,87.494,87.477,87.489,28600000.0
2007-12-14 15:55:00,87.472,87.476,87.448,87.473,24000000.0
2007-12-14 15:56:00,87.465,87.475,87.464,87.467,51200000.0
2007-12-14 15:57:00,87.46,87.494,87.46,87.49,12800000.0
2007-12-14 15:58:00,87.494,87.501,87.487,87.487,19200000.0
2007-12-14 15:59:00,87.484,87.488,87.437,87.437,36800000.0
2007-12-14 16:00:00,87.386,87.392,87.375,87.392,51200000.0
2007-12-14 16:01:00,87.402,87.418,87.398,87.398,41600000.0
2007-12-14 16:02:00,87.387,87.417,87.387,87.41,22400000.0
2007-12-14 16:03:00,87.419,87.436,87.405,87.405,65200000.0
2007-12-14 16:04:00,87.41,87.42,87.391,87.391,45200000.0
2007-12-14 16:05:00,87.368,87.375,87.357,87.364,47400000.0
2007-12-14 16:06:00,87.349,87.349,87.3,87.313,35200000.0
2007-12-14 16:07:00,87.341,87.352,87.332,87.348,32000000.0
2007-12-14 16:08:00,87.353,87.353,87.341,87.348,45200000.0
2007-12-14 16:09:00,87.362,87.362,87.343,87.343,44800000.0
2007-12-14 16:10:00,87.34,87.348,87.339,87.339,41600000.0
2007-12-14 16:11:00,87.315,87.315,87.283,87.283,14400000.0
2007-12-14 16:12:00,87.269,87.269,87.22,87.22,55800000.0
2007-12-14 16:13:00,87.246,87.258,87.23,87.243,11200000.0
2007-12-14 16:14:00,87.207,87.211,87.166,87.166,50800000.0
2007-12-14 16:15:00,87.157,87.219,87.157,87.219,59600000.0
2007-12-14 16:16:00,87.223,87.223,87.163,87.164,17600000.0
2007-12-14 16:17:00,87.183,87.216,87.183,87.203,38400000.0
2007-12-14 16:18:00,87.206,87.213,87.196,87.196,38400000.0
2007-12-14 16:19:00,87.197,87.211,87.197,87.204,22800000.0
2007-12-14 16:20:00,87.208,87.219,87.198,87.219,11200000.0
2007-12-14 16:21:00,87.202,87.22,87.192,87.22,27200000.0
2007-12-14 16:22:00,87.248,87.257,87.247,87.25,41600000.0
2007-12-14 16:23:00,87.258,87.266,87.256,87.263,43200000.0
2007-12-14 16:24:00,87.261,87.261,87.248,87.251,17600000.0
2007-12-14 16:25:00,87.256,87.256,87.23,87.243,33600000.0
2007-12-14 16:26:00,87.242,87.243,87.231,87.233,17600000.0
2007-12-14 16:27:00,87.229,87.235,87.227,87.227,35200000.0
2007-12-14 16:28:00,87.238,87.248,87.238,87.248,27200000.0
2007-12-14 16:29:00,87.253,87.256,87.246,87.247,11200000.0
2007-12-14 16:30:00,87.233,87.233,87.22,87.22,43200000.0
2007-12-14 16:31:00,87.213,87.213,87.141,87.147,42000000.0
2007-12-14 16:32:00,87.149,87.152,87.134,87.144,12800000.0
2007-12-14 16:33:00,87.156,87.181,87.153,87.181,27200000.0
2007-12-14 16:34:00,87.18,87.192,87.168,87.192,35200000.0
2007-12-14 16:35:00,87.191,87.195,87.18,87.187,52800000.0
2007-12-14 16:36:00,87.162,87.171,87.153,87.153,51200000.0
2007-12-14 16:37:00,87.135,87.145,87.118,87.118,41600000.0
2007-12-14 16:38:00,87.122,87.126,87.084,87.084,40000000.0
2007-12-14 16:39:00,87.086,87.116,87.086,87.114,35200000.0
2007-12-14 16:40:00,87.101,87.168,87.101,87.168,56000000.0
2007-12-14 16:41:00,87.174,87.174,87.137,87.137,73600000.0
2007-12-14 16:42:00,87.115,87.116,87.106,87.107,54200000.0
2007-12-14 16:43:00,87.108,87.109,87.096,87.097,17600000.0
2007-12-14 16:44:00,87.117,87.164,87.109,87.164,11200000.0
2007-12-14 16:45:00,87.151,87.174,87.151,87.154,57600000.0
2007-12-14 16:46:00,87.17,87.186,87.17,87.172,12200000.0
2007-12-14 16:47:00,87.144,87.151,87.128,87.142,70400000.0
2007-12-14 16:48:00,87.116,87.137,87.115,87.127,53600000.0
2007-12-14 16:49:00,87.139,87.217,87.139,87.217,37200000.0
2007-12-14 16:50:00,87.255,87.271,87.25,87.25,74600000.0
2007-12-14 16:51:00,87.228,87.234,87.211,87.212,32000000.0
2007-12-14 16:52:00,87.217,87.231,87.216,87.231,46400000.0
2007-12-14 16:53:00,87.195,87.195,87.135,87.135,30400000.0
2007-12-14 16:54:00,87.12,87.12,87.085,87.09,11200000.0
2007-12-14 16:55:00,87.087,87.103,87.083,87.103,26600000.0
2007-12-14 16:56:00,87.114,87.145,87.114,87.144,36800000.0
2007-12-14 16:57:00,87.163,87.165,87.147,87.147,19200000.0
2007-12-14 16:58:00,87.122,87.122,87.102,87.102,12800000.0
2007-12-14 16:59:00,87.093,87.095,87.084,87.092,51200000.0
2007-12-14 17:00:00,87.103,87.12,87.103,87.12,49600000.0
2007-12-14 17:01:00,87.126,87.131,87.118,87.12,39800000.0
2007-12-14 17:02:00,87.125,87.146,87.125,87.145,34000000.0
2007-12-14 17:03:00,87.137,87.143,87.106,87.106,44600000.0
2007-12-14 17:04:00,87.104,87.109,87.101,87.101,41600000.0
2007-12-14 17:05:00,87.108,87.108,87.076,87.076,54400000.0
2007-12-14 17:06:00,87.094,87.101,87.09,87.091,58600000.0
2007-12-14 17:07:00,87.127,87.161,87.127,87.161,35200000.0
2007-12-14 17:08:00,87.159,87.16,87.116,87.116,67600000.0
2007-12-14 17:09:00,87.109,87.17,87.109,87.17,59200000.0
2007-12-14 17:10:00,87.195,87.224,87.195,87.224,25600000.0
2007-12-14 17:11:00,87.216,87.251,87.207,87.245,38400000.0
2007-12-14 17:12:00,87.251,87.258,87.242,87.258,25600000.0
2007-12-14 17:13:00,87.268,87.278,87.258,87.278,28800000.0
2007-12-14 17:14:00,87.273,87.281,87.257,87.257,22400000.0
2007-12-14 17:15:00,87.265,87.274,87.237,87.246,19200000.0
2007-12-14 17:16:00,87.259,87.284,87.259,87.283,17000000.0
2007-12-14 17:17:00,87.318,87.325,87.312,87.322,38400000.0
2007-12-14 17:18:00,87.313,87.341,87.313,87.341,59200000.0
2007-12-14 17:19:00,87.326,87.335,87.321,87.321,24000000.0
2007-12-14 17:20:00,87.305,87.306,87.293,87.295,16000000.0
2007-12-14 17:21:00,87.292,87.322,87.284,87.284,28800000.0
2007-12-14 17:22:00,87.274,87.274,87.256,87.256,18600000.0
2007-12-14 17:23:00,87.259,87.274,87.259,87.268,11600000.0
2007-12-14 17:24:00,87.258,87.26,87.247,87.249,12800000.0
2007-12-14 17:25:00,87.238,87.238,87.205,87.224,17600000.0
2007-12-14 17:26:00,87.227,87.227,87.211,87.211,35200000.0
2007-12-14 17:27:00,87.22,87.233,87.218,87.233,46800000.0
2007-12-14 17:28:00,87.252,87.271,87.252,87.269,32000000.0
2007-12-14 17:29:00,87.292,87.294,87.273,87.275,27200000.0
2007-12-14 17:30:00,87.261,87.269,87.256,87.256,17600000.0
2007-12-14 17:31:00,87.264,87.264,87.241,87.241,86200000.0
2007-12-14 17:32:00,87.238,87.246,87.235,87.243,52800000.0
2007-12-14 17:33:00,87.245,87.245,87.239,87.24,36200000.0
2007-12-14 17:34:00,87.23,87.235,87.223,87.227,63600000.0
2007-12-14 17:35:00,87.259,87.265,87.258,87.262,43000000.0
2007-12-14 17:36:00,87.266,87.266,87.243,87.249,34000000.0
2007-12-14 17:37:00,87.262,87.263,87.251,87.253,16800000.0
2007-12-14 17:38:00,87.246,87.26,87.246,87.26,35200000.0
2007-12-14 17:39:00,87.256,87.261,87.253,87.254,16000000.0
2007-12-14 17:40:00,87.258,87.266,87.256,87.262,74600000.0
2007-12-14 17:41:00,87.274,87.291,87.274,87.289,12800000.0
2007-12-14 17:42:00,87.31,87.373,87.31,87.373,12200000.0
2007-12-14 17:43:00,87.396,87.396,87.379,87.392,17600000.0
2007-12-14 17:44:00,87.384,87.384,87.374,87.383,30400000.0
2007-12-14 17:45:00,87.386,87.392,87.367,87.367,30400000.0
2007-12-14 17:46:00,87.366,87.368,87.357,87.361,41600000.0
2007-12-14 17:47:00,87.362,87.365,87.355,87.355,58000000.0
2007-12-14 17:48:00,87.357,87.362,87.342,87.347,57000000.0
2007-12-14 17:49:00,87.343,87.343,87.326,87.326,46400000.0
2007-12-14 17:50:00,87.313,87.313,87.3,87.312,12800000.0
2007-12-14 17:51:00,87.291,87.316,87.291,87.302,49600000.0
2007-12-14 17:52:00,87.312,87.326,87.293,87.293,43200000.0
2007-12-14 17:53:00,87.291,87.298,87.289,87.292,33600000.0
2007-12-14 17:54:00,87.308,87.34,87.308,87.34,38400000.0
2007-12-14 17:55:00,87.368,87.395,87.368,87.375,40000000.0
2007-12-14 17:56:00,87.364,87.364,87.348,87.348,44800000.0
2007-12-14 17:57:00,87.331,87.34,87.321,87.338,36800000.0
2007-12-14 17:58:00,87.351,87.351,87.311,87.311,17600000.0
2007-12-14 17:59:00,87.311,87.311,87.276,87.276,62400000.0
2007-12-14 18:00:00,87.235,87.292,87.235,87.292,51600000.0
2007-12-14 18:01:00,87.291,87.291,87.272,87.287,32000000.0
2007-12-14 18:02:00,87.279,87.293,87.277,87.277,24000000.0
2007-12-14 18:03:00,87.26,87.27,87.257,87.261,36800000.0
2007-12-14 18:04:00,87.26,87.298,87.26,87.298,33600000.0
2007-12-14 18:05:00,87.31,87.31,87.276,87.276,12800000.0
2007-12-14 18:06:00,87.264,87.268,87.243,87.243,30400000.0
2007-12-14 18:07:00,87.248,87.261,87.248,87.254,11600000.0
2007-12-14 18:08:00,87.231,87.231,87.189,87.189,85600000.0
2007-12-14 18:09:00,87.197,87.209,87.188,87.199,33600000.0
2007-12-14 18:10:00,87.183,87.183,87.164,87.182,16000000.0
2007-12-14 18:11:00,87.177,87.177,87.162,87.17,12800000.0
2007-12-14 18:12:00,87.141,87.141,87.095,87.095,12800000.0
2007-12-14 18:13:00,87.103,87.112,87.103,87.112,27200000.0
2007-12-14 18:14:00,87.107,87.107,87.097,87.102,19200000.0
2007-12-14 18:15:00,87.112,87.112,87.065,87.065,29800000.0
2007-12-14 18:16:00,87.051,87.061,87.048,87.05,56400000.0
2007-12-14 18:17:00,87.037,87.047,87.036,87.042,43200000.0
2007-12-14 18:18:00,87.052,87.081,87.052,87.081,30400000.0
2007-12-14 18:19:00,87.106,87.11,87.096,87.103,46800000.0
2007-12-14 18:20:00,87.097,87.116,87.097,87.116,43200000.0
2007-12-14 18:21:00,87.107,87.107,87.099,87.101,12800000.0
2007-12-14 18:22:00,87.109,87.109,87.098,87.101,33600000.0
2007-12-14 18:23:00,87.108,87.121,87.108,87.113,46400000.0
2007-12-14 18:24:00,87.112,87.156,87.111,87.144,52800000.0
2007-12-14 18:25:00,87.172,87.183,87.157,87.164,33600000.0
2007-12-14 18:26:00,87.157,87.159,87.142,87.148,30800000.0
2007-12-14 18:27:00,87.139,87.139,87.119,87.126,33600000.0
2007-12-14 18:28:00,87.116,87.119,87.112,87.112,12800000.0
2007-12-14 18:29:00,87.12,87.12,87.106,87.106,25600000.0
2007-12-14 18:30:00,87.057,87.058,87.045,87.05,36800000.0
2007-12-14 18:31:00,87.031,87.048,87.031,87.041,11200000.0
2007-12-14 18:32:00,87.038,87.044,87.032,87.036,70600000.0
2007-12-14 18:33:00,87.046,87.052,87.042,87.046,32000000.0
2007-12-14 18:34:00,87.045,87.063,87.045,87.061,19200000.0
2007-12-14 18:35:00,87.047,87.056,87.042,87.05,42600000.0
2007-12-14 18:36:00,87.059,87.085,87.046,87.046,68800000.0
2007-12-14 18:37:00,87.031,87.043,87.024,87.043,36800000.0
2007-12-14 18:38:00,87.043,87.066,87.043,87.066,49600000.0
2007-12-14 18:39:00,87.061,87.063,87.046,87.05,76800000.0
2007-12-14 18:40:00,87.059,87.071,87.058,87.071,65000000.0
2007-12-14 18:41:00,87.069,87.073,87.055,87.071,71800000.0
2007-12-14 18:42:00,87.088,87.112,87.067,87.112,78800000.0
2007-12-14 18:43:00,87.109,87.143,87.109,87.143,49600000.0
2007-12-14 18:44:00,87.145,87.146,87.135,87.135,30400000.0
2007-12-14 18:45:00,87.123,87.123,87.108,87.12,12800000.0
2007-12-14 18:46:00,87.131,87.135,87.123,87.135,12800000.0
2007-12-14 18:47:00,87.097,87.112,87.092,87.092,14400000.0
2007-12-14 18:48:00,87.086,87.086,87.055,87.055,28800000.0
2007-12-14 18:49:00,87.063,87.063,87.037,87.061,24000000.0
2007-12-14 18:50:00,87.058,87.058,87.043,87.051,46400000.0
2007-12-14 18:51:00,87.064,87.064,87.049,87.052,12200000.0
2007-12-14 18:52:00,87.037,87.037,86.991,86.991,19600000.0
2007-12-14 18:53:00,86.991,87.017,86.991,87.017,29800000.0
2007-12-14 18:54:00,87.013,87.024,87.013,87.02,19200000.0
2007-12-14 18:55:00,87.017,87.02,87.007,87.013,22400000.0
2007-12-14 18:56:00,87.009,87.009,86.995,86.998,16000000.0
2007-12-14 18:57:00,87.002,87.014,87.002,87.003,19200000.0
2007-12-14 18:58:00,86.999,87.006,86.989,86.999,32000000.0
2007-12-14 18:59:00,86.99,86.99,86.959,86.969,32000000.0
2007-12-14 19:00:00,86.947,86.947,86.93,86.943,14400000.0
2007-12-14 19:01:00,86.959,86.961,86.946,86.955,18600000.0
2007-12-14 19:02:00,86.982,86.988,86.98,86.984,43200000.0
2007-12-14 19:03:00,87.001,87.053,87.001,87.046,14400000.0
2007-12-14 19:04:00,87.032,87.047,87.032,87.036,17600000.0
2007-12-14 19:05:00,87.058,87.075,87.058,87.075,22400000.0
2007-12-14 19:06:00,87.063,87.07,87.055,87.069,54800000.0
2007-12-14 19:07:00,87.056,87.065,87.043,87.043,35200000.0
2007-12-14 19:08:00,87.026,87.036,87.022,87.022,22400000.0
2007-12-14 19:09:00,87.009,87.048,87.009,87.048,12800000.0
2007-12-14 19:10:00,87.057,87.065,87.056,87.064,17600000.0
2007-12-14 19:11:00,87.065,87.07,87.056,87.07,29800000.0
2007-12-14 19:12:00,87.102,87.122,87.099,87.099,23400000.0
2007-12-14 19:13:00,87.082,87.082,87.065,87.072,12800000.0
2007-12-14 19:14:00,87.067,87.067,87.054,87.064,12800000.0
2007-12-14 19:15:00,87.059,87.073,87.046,87.073,16000000.0
2007-12-14 19:16:00,87.074,87.08,87.048,87.048,12800000.0
2007-12-14 19:17:00,87.049,87.049,87.019,87.019,14400000.0
2007-12-14 19:18:00,87.0,87.006,86.995,87.006,32000000.0
2007-12-14 19:19:00,87.01,87.01,86.999,86.999,11200000.0
2007-12-14 19:20:00,87.012,87.03,87.007,87.03,14400000.0
2007-12-14 19:21:00,87.026,87.026,86.996,86.996,18000000.0
2007-12-14 19:22:00,87.008,87.018,87.002,87.018,14400000.0
2007-12-14 19:23:00,87.001,87.001,86.957,86.957,16000000.0
2007-12-14 19:24:00,86.953,86.953,86.91,86.932,47400000.0
2007-12-14 19:25:00,86.945,86.956,86.945,86.955,11200000.0
2007-12-14 19:26:00,86.979,87.014,86.979,87.008,41600000.0
2007-12-14 19:27:00,86.998,87.024,86.998,87.024,13800000.0
2007-12-14 19:28:00,86.999,86.999,86.961,86.962,12800000.0
2007-12-14 19:29:00,86.958,86.969,86.95,86.955,12800000.0
2007-12-14 19:30:00,86.938,86.938,86.925,86.925,11200000.0
2007-12-14 19:31:00,86.921,86.948,86.921,86.948,13200000.0
2007-12-14 19:32:00,86.949,86.964,86.942,86.963,11200000.0
2007-12-14 19:33:00,86.969,86.969,86.936,86.936,12800000.0
2007-12-14 19:34:00,86.915,86.922,86.912,86.921,12800000.0
2007-12-14 19:35:00,86.924,86.924,86.91,86.916,17600000.0
2007-12-14 19:36:00,86.902,86.903,86.886,86.903,16000000.0
2007-12-14 19:37:00,86.897,86.903,86.897,86.903,11200000.0
2007-12-14 19:38:00,86.895,86.902,86.891,86.902,11200000.0
2007-12-14 19:39:00,86.914,86.922,86.909,86.922,12800000.0
2007-12-14 19:40:00,86.92,86.944,86.92,86.943,11200000.0
2007-12-14 19:41:00,86.931,86.931,86.918,86.919,11200000.0
2007-12-14 19:42:00,86.909,86.915,86.909,86.909,11200000.0
2007-12-14 19:43:00,86.918,86.918,86.909,86.909,19200000.0
2007-12-14 19:44:00,86.903,86.911,86.879,86.895,11200000.0
2007-12-14 19:45:00,86.898,86.9,86.881,86.9,16000000.0
2007-12-14 19:46:00,86.884,86.971,86.884,86.971,14400000.0
2007-12-14 19:47:00,87.025,87.029,87.014,87.014,17600000.0
2007-12-14 19:48:00,87.014,87.031,87.013,87.031,12800000.0
2007-12-14 19:49:00,87.022,87.022,86.989,86.989,30800000.0
2007-12-14 19:50:00,86.982,86.982,86.957,86.962,12800000.0
2007-12-14 19:51:00,86.951,86.964,86.943,86.964,12200000.0
2007-12-14 19:52:00,86.956,86.977,86.952,86.977,16000000.0
2007-12-14 19:53:00,86.978,87.003,86.978,87.003,12200000.0
2007-12-14 19:54:00,87.004,87.016,87.0,87.016,12800000.0
2007-12-14 19:55:00,87.014,87.034,87.014,87.033,11200000.0
2007-12-14 19:56:00,87.034,87.04,87.022,87.038,16400000.0
2007-12-14 19:57:00,87.028,87.028,87.012,87.012,13200000.0
2007-12-14 19:58:00,87.004,87.007,86.994,87.007,11200000.0
2007-12-14 19:59:00,87.002,87.012,86.993,87.012,12800000.0
2007-12-14 20:00:00,87.018,87.019,86.996,87.0,18400000.0
2007-12-14 20:01:00,86.994,87.003,86.993,87.003,11200000.0
2007-12-14 20:02:00,87.008,87.031,87.008,87.031,17600000.0
2007-12-14 20:03:00,87.021,87.021,87.011,87.011,16000000.0
2007-12-14 20:04:00,86.986,86.992,86.98,86.981,30400000.0
2007-12-14 20:05:00,86.985,86.997,86.98,86.997,12800000.0
2007-12-14 20:06:00,86.995,86.995,86.989,86.991,11200000.0
2007-12-14 20:07:00,86.986,87.008,86.985,87.008,17600000.0
2007-12-14 20:08:00,87.01,87.01,86.99,86.994,38400000.0
2007-12-14 20:09:00,87.013,87.022,87.013,87.013,11200000.0
2007-12-14 20:10:00,87.015,87.024,87.011,87.024,9000000.0
2007-12-14 20:11:00,87.039,87.039,87.023,87.023,11200000.0
2007-12-14 20:12:00,87.038,87.038,87.03,87.031,11200000.0
2007-12-14 20:13:00,87.031,87.045,87.031,87.036,27200000.0
2007-12-14 20:14:00,87.046,87.053,86.988,87.053,14400000.0
2007-12-14 20:15:00,87.053,87.079,87.053,87.076,17600000.0
2007-12-14 20:16:00,87.077,87.077,87.066,87.067,28800000.0
2007-12-14 20:17:00,87.061,87.061,87.042,87.051,33600000.0
2007-12-14 20:18:00,87.038,87.045,87.037,87.037,8000000.0
2007-12-14 20:19:00,87.026,87.026,86.999,86.999,11200000.0
2007-12-14 20:20:00,87.005,87.015,87.003,87.009,19200000.0
2007-12-14 20:21:00,87.022,87.032,87.004,87.032,16000000.0
2007-12-14 20:22:00,87.044,87.06,87.044,87.06,14800000.0
2007-12-14 20:23:00,87.047,87.047,87.024,87.03,12800000.0
2007-12-14 20:24:00,87.034,87.035,87.022,87.034,16000000.0
2007-12-14 20:25:00,87.047,87.048,87.038,87.046,11200000.0
2007-12-14 20:26:00,87.05,87.05,87.043,87.044,16000000.0
2007-12-14 20:27:00,87.051,87.057,87.047,87.055,12200000.0
2007-12-14 20:28:00,87.077,87.077,87.058,87.073,11200000.0
2007-12-14 20:29:00,87.06,87.082,87.06,87.068,12800000.0
2007-12-14 20:30:00,87.07,87.07,87.06,87.061,27000000.0
2007-12-14 20:31:00,87.069,87.069,87.047,87.047,8000000.0
2007-12-14 20:32:00,87.045,87.057,87.044,87.057,11200000.0
2007-12-14 20:33:00,87.049,87.05,87.038,87.046,12800000.0
2007-12-14 20:34:00,87.036,87.04,87.033,87.038,11200000.0
2007-12-14 20:35:00,87.041,87.041,87.034,87.034,11200000.0
2007-12-14 20:36:00,87.036,87.036,87.023,87.028,16000000.0
2007-12-14 20:37:00,87.034,87.054,87.034,87.054,8000000.0
2007-12-14 20:38:00,87.042,87.053,87.04,87.051,12800000.0
2007-12-14 20:39:00,87.061,87.064,87.047,87.053,14200000.0
2007-12-14 20:40:00,87.054,87.111,87.054,87.111,11200000.0
2007-12-14 20:41:00,87.123,87.123,87.099,87.099,14800000.0
2007-12-14 20:42:00,87.101,87.104,87.084,87.085,11600000.0
2007-12-14 20:43:00,87.071,87.086,87.068,87.085,14400000.0
2007-12-14 20:44:00,87.075,87.075,87.064,87.07,11600000.0
2007-12-14 20:45:00,87.059,87.059,87.034,87.034,12800000.0
2007-12-14 20:46:00,87.031,87.035,87.011,87.011,14400000.0
2007-12-14 20:47:00,87.004,87.011,86.994,86.994,12800000.0
2007-12-14 20:48:00,87.006,87.018,87.002,87.018,17000000.0
2007-12-14 20:49:00,87.021,87.028,87.017,87.028,11200000.0
2007-12-14 20:50:00,87.027,87.046,87.024,87.046,13800000.0
2007-12-14 20:51:00,87.043,87.045,87.035,87.035,28800000.0
2007-12-14 20:52:00,87.042,87.046,87.038,87.04,10600000.0
2007-12-14 20:53:00,87.038,87.068,87.038,87.067,16000000.0
2007-12-14 20:54:00,87.049,87.052,87.032,87.032,11200000.0
2007-12-14 20:55:00,87.01,87.01,86.986,87.007,11200000.0
2007-12-14 20:56:00,86.99,86.998,86.988,86.997,12800000.0
2007-12-14 20:57:00,86.996,87.016,86.996,86.997,12800000.0
2007-12-14 20:58:00,86.978,86.983,86.967,86.97,16000000.0
2007-12-14 20:59:00,86.989,87.01,86.989,87.01,11200000.0
2007-12-14 21:00:00,87.02,87.037,87.02,87.03,17600000.0
2007-12-14 21:01:00,87.019,87.021,87.01,87.012,11200000.0
2007-12-14 21:02:00,86.991,87.007,86.988,87.007,15400000.0
2007-12-14 21:03:00,86.989,86.989,86.978,86.984,12800000.0
2007-12-14 21:04:00,86.983,87.003,86.983,87.003,16000000.0
2007-12-14 21:05:00,87.003,87.009,86.995,86.996,12800000.0
2007-12-14 21:06:00,87.005,87.007,87.0,87.004,11200000.0
2007-12-14 21:07:00,86.996,87.004,86.99,87.004,14400000.0
2007-12-14 21:08:00,86.998,87.001,86.99,86.99,16000000.0
2007-12-14 21:09:00,86.995,87.007,86.994,87.002,14400000.0
2007-12-14 21:10:00,87.008,87.017,87.002,87.002,12800000.0
2007-12-14 21:11:00,86.995,87.016,86.982,87.016,12800000.0
2007-12-14 21:12:00,87.009,87.014,87.007,87.011,12800000.0
2007-12-14 21:13:00,86.999,87.003,86.987,86.998,16000000.0
2007-12-14 21:14:00,87.003,87.003,86.987,86.994,12800000.0
2007-12-14 21:15:00,87.02,87.034,87.02,87.034,11600000.0
2007-12-14 21:16:00,87.038,87.044,87.031,87.044,19200000.0
2007-12-14 21:17:00,87.048,87.048,87.024,87.03,14800000.0
2007-12-14 21:18:00,87.025,87.062,87.025,87.062,8400000.0
2007-12-14 21:19:00,87.049,87.06,87.049,87.055,11200000.0
2007-12-14 21:20:00,87.013,87.03,87.013,87.019,14400000.0
2007-12-14 21:21:00,87.019,87.019,87.012,87.017,17600000.0
2007-12-14 21:22:00,87.019,87.029,87.017,87.017,12800000.0
2007-12-14 21:23:00,87.018,87.033,87.011,87.033,12800000.0
2007-12-14 21:24:00,87.03,87.03,86.984,86.984,11200000.0
2007-12-14 21:25:00,86.983,86.983,86.94,86.94,17600000.0
2007-12-14 21:26:00,86.925,86.925,86.915,86.925,24000000.0
2007-12-14 21:27:00,86.924,86.924,86.911,86.921,22400000.0
2007-12-14 21:28:00,86.935,86.945,86.926,86.931,11200000.0
2007-12-14 21:29:00,86.931,86.934,86.929,86.932,26600000.0
2007-12-14 21:30:00,86.952,86.99,86.952,86.973,12800000.0
2007-12-14 21:31:00,86.98,86.987,86.98,86.983,15400000.0
2007-12-14 21:32:00,87.008,87.015,86.989,87.015,13800000.0
2007-12-14 21:33:00,87.016,87.016,86.997,86.997,11200000.0
2007-12-14 21:34:00,86.997,87.003,86.985,86.985,17600000.0
2007-12-14 21:35:00,86.988,86.99,86.983,86.989,14400000.0
2007-12-14 21:36:00,86.994,86.994,86.99,86.994,11200000.0
2007-12-14 21:37:00,86.983,87.0,86.983,86.995,16000000.0
2007-12-14 21:38:00,86.962,86.962,86.854,86.854,12800000.0
2007-12-14 21:39:00,86.965,86.978,86.965,86.978,12800000.0
2007-12-14 21:40:00,87.035,87.056,87.035,87.056,11200000.0
2007-12-14 21:41:00,87.063,87.087,86.988,87.084,11200000.0
2007-12-14 21:42:00,87.103,87.11,87.089,87.091,14400000.0
2007-12-14 21:43:00,87.102,87.122,87.087,87.122,14400000.0
2007-12-14 21:44:00,87.129,87.136,87.128,87.13,12800000.0
2007-12-14 21:45:00,87.13,87.13,87.108,87.111,17600000.0
2007-12-14 21:46:00,87.117,87.124,87.113,87.12,14400000.0
2007-12-14 21:47:00,87.113,87.114,87.104,87.104,11200000.0
2007-12-14 21:48:00,87.099,87.109,87.099,87.109,35200000.0
2007-12-14 21:49:00,87.103,87.103,87.054,87.054,11200000.0
2007-12-14 21:50:00,87.049,87.059,87.041,87.045,12800000.0
2007-12-14 21:51:00,87.053,87.064,87.052,87.058,17600000.0
2007-12-14 21:52:00,87.065,87.067,87.059,87.064,11200000.0
2007-12-14 21:53:00,87.056,87.058,87.054,87.056,11200000.0
2007-12-14 21:54:00,87.048,87.048,87.022,87.027,11200000.0
2007-12-14 21:55:00,87.026,87.026,87.008,87.02,12800000.0
2007-12-14 21:56:00,87.023,87.026,86.946,86.946,12800000.0
2007-12-14 21:57:00,86.923,86.928,86.914,86.928,17600000.0
2007-12-14 21:58:00,86.926,86.95,86.926,86.942,17600000.0
2007-12-14 21:59:00,86.963,86.974,86.957,86.966,12800000.0
2007-12-14 22:00:00,86.966,86.967,86.952,86.952,17600000.0
2007-12-14 22:01:00,86.948,86.948,86.936,86.94,11200000.0
2007-12-14 22:02:00,86.92,86.92,86.912,86.92,11200000.0
2007-12-14 22:03:00,86.913,86.94,86.913,86.926,17600000.0
2007-12-14 22:04:00,86.906,86.918,86.906,86.908,16000000.0
2007-12-14 22:05:00,86.932,86.942,86.92,86.92,11200000.0
2007-12-14 22:06:00,86.905,86.933,86.904,86.933,12800000.0
2007-12-14 22:07:00,86.94,86.94,86.934,86.94,16000000.0
2007-12-14 22:08:00,86.981,87.008,86.981,87.008,16400000.0
2007-12-14 22:09:00,86.989,87.001,86.988,87.001,12800000.0
2007-12-14 22:10:00,86.997,86.998,86.993,86.993,12800000.0
2007-12-14 22:11:00,86.988,86.99,86.982,86.988,11200000.0
2007-12-14 22:12:00,86.981,86.981,86.974,86.981,12800000.0
2007-12-14 22:13:00,86.976,86.991,86.976,86.986,12800000.0
2007-12-14 22:14:00,86.987,86.989,86.978,86.987,13200000.0
2007-12-14 22:15:00,86.995,87.003,86.992,86.992,14400000.0
2007-12-14 22:16:00,87.002,87.01,86.996,86.996,13200000.0
2007-12-14 22:17:00,87.007,87.011,86.94,87.002,16400000.0
2007-12-14 22:18:00,87.002,87.004,86.976,86.985,16000000.0
2007-12-14 22:19:00,86.977,86.977,86.968,86.972,11200000.0
2007-12-14 22:20:00,86.958,86.967,86.95,86.965,12800000.0
2007-12-14 22:21:00,86.959,86.959,86.943,86.944,11200000.0
2007-12-14 22:22:00,86.936,86.947,86.936,86.939,12800000.0
2007-12-14 22:23:00,86.941,86.96,86.941,86.952,12800000.0
2007-12-14 22:24:00,86.957,86.957,86.952,86.955,11200000.0
2007-12-14 22:25:00,86.967,86.967,86.955,86.955,16000000.0
2007-12-14 22:26:00,86.961,86.97,86.948,86.948,11200000.0
2007-12-14 22:27:00,86.955,86.97,86.955,86.97,12800000.0
2007-12-14 22:28:00,86.969,86.969,86.93,86.93,11200000.0
2007-12-14 22:29:00,86.94,86.952,86.94,86.942,16000000.0
2007-12-14 22:30:00,86.954,86.975,86.947,86.974,18000000.0
2007-12-14 22:31:00,86.974,86.986,86.974,86.984,11200000.0
2007-12-14 22:32:00,86.989,86.989,86.973,86.987,12800000.0
2007-12-14 22:33:00,87.018,87.029,87.008,87.012,11200000.0
2007-12-14 22:34:00,87.011,87.013,86.993,87.013,12800000.0
2007-12-14 22:35:00,87.017,87.022,87.011,87.015,12800000.0
2007-12-14 22:36:00,87.034,87.04,87.027,87.04,17600000.0
2007-12-14 22:37:00,87.033,87.053,87.033,87.036,25000000.0
2007-12-14 22:38:00,87.039,87.039,87.016,87.025,17600000.0
2007-12-14 22:39:00,87.024,87.027,87.023,87.024,12800000.0
2007-12-14 22:40:00,87.018,87.02,87.009,87.013,17600000.0
2007-12-14 22:41:00,87.005,87.005,86.991,87.003,11200000.0
2007-12-14 22:42:00,86.994,87.014,86.987,87.01,17600000.0
2007-12-14 22:43:00,87.011,87.026,87.01,87.013,16000000.0
2007-12-14 22:44:00,87.016,87.034,87.01,87.032,12800000.0
2007-12-14 22:45:00,87.04,87.045,87.027,87.045,16400000.0
2007-12-14 22:46:00,87.052,87.052,87.028,87.029,11200000.0
2007-12-14 22:47:00,87.028,87.05,87.028,87.03,17600000.0
2007-12-14 22:48:00,87.027,87.027,87.02,87.024,11200000.0
2007-12-14 22:49:00,87.015,87.015,86.983,86.983,12800000.0
2007-12-14 22:50:00,86.999,87.017,86.999,87.017,11200000.0
2007-12-14 22:51:00,87.017,87.029,87.017,87.029,11200000.0
2007-12-14 22:52:00,87.015,87.021,87.006,87.011,11200000.0
2007-12-14 22:53:00,87.007,87.018,87.0,87.001,11200000.0
2007-12-14 22:54:00,86.993,87.001,86.989,87.001,12800000.0
2007-12-14 22:55:00,86.984,86.993,86.98,86.993,12200000.0
2007-12-14 22:56:00,87.0,87.019,86.992,87.019,17600000.0
2007-12-14 22:57:00,87.01,87.01,86.981,86.984,18000000.0
2007-12-14 22:58:00,86.987,86.991,86.985,86.989,14400000.0
2007-12-14 22:59:00,86.996,86.996,86.982,86.987,17600000.0
2007-12-14 23:00:00,87.025,87.067,87.025,87.067,17000000.0
2007-12-14 23:01:00,87.065,87.065,87.02,87.02,14800000.0
2007-12-14 23:02:00,87.038,87.046,87.03,87.036,17600000.0
2007-12-14 23:03:00,87.021,87.036,87.012,87.017,16000000.0
2007-12-14 23:04:00,87.02,87.047,87.02,87.024,11200000.0
2007-12-14 23:05:00,87.005,87.008,86.994,87.006,33600000.0
2007-12-14 23:06:00,87.009,87.009,87.0,87.0,12800000.0
2007-12-14 23:07:00,87.007,87.007,86.985,86.985,13200000.0
2007-12-14 23:08:00,86.978,86.979,86.944,86.944,16000000.0
2007-12-14 23:09:00,86.917,86.917,86.899,86.899,17600000.0
2007-12-14 23:10:00,86.896,86.896,86.885,86.889,12800000.0
2007-12-14 23:11:00,86.91,86.917,86.91,86.915,11200000.0
2007-12-14 23:12:00,86.921,86.923,86.91,86.921,16000000.0
2007-12-14 23:13:00,86.915,86.915,86.908,86.909,12800000.0
2007-12-14 23:14:00,86.921,86.924,86.891,86.891,10600000.0
2007-12-14 23:15:00,86.895,86.895,86.872,86.872,17600000.0
2007-12-14 23:16:00,86.873,86.874,86.865,86.865,11200000.0
2007-12-14 23:17:00,86.861,86.861,86.851,86.851,11200000.0
2007-12-14 23:18:00,86.834,86.834,86.802,86.812,11200000.0
2007-12-14 23:19:00,86.806,86.816,86.8,86.8,12800000.0
2007-12-14 23:20:00,86.805,86.813,86.797,86.809,14800000.0
2007-12-14 23:21:00,86.789,86.804,86.78,86.78,16400000.0
2007-12-14 23:22:00,86.772,86.803,86.772,86.799,12800000.0
2007-12-14 23:23:00,86.794,86.795,86.772,86.772,11200000.0
2007-12-14 23:24:00,86.759,86.761,86.744,86.749,10000000.0
2007-12-14 23:25:00,86.708,86.708,86.649,86.649,14400000.0
2007-12-14 23:26:00,86.65,86.661,86.622,86.637,12800000.0
2007-12-14 23:27:00,86.646,86.673,86.646,86.673,17000000.0
2007-12-14 23:28:00,86.672,86.683,86.67,86.671,12800000.0
2007-12-14 23:29:00,86.667,86.671,86.607,86.651,11200000.0
2007-12-14 23:30:00,86.674,86.698,86.673,86.691,16000000.0
2007-12-14 23:31:00,86.674,86.681,86.67,86.67,12800000.0
2007-12-14 23:32:00,86.661,86.678,86.661,86.674,18000000.0
2007-12-14 23:33:00,86.687,86.687,86.667,86.667,12800000.0
2007-12-14 23:34:00,86.67,86.67,86.658,86.667,15400000.0
2007-12-14 23:35:00,86.653,86.654,86.642,86.654,16000000.0
2007-12-14 23:36:00,86.67,86.67,86.648,86.651,12800000.0
2007-12-14 23:37:00,86.652,86.652,86.629,86.63,12800000.0
2007-12-14 23:38:00,86.64,86.654,86.64,86.645,11200000.0
2007-12-14 23:39:00,86.658,86.669,86.655,86.656,11200000.0
2007-12-14 23:40:00,86.65,86.667,86.644,86.658,34600000.0
2007-12-14 23:41:00,86.67,86.689,86.667,86.689,12800000.0
2007-12-14 23:42:00,86.685,86.702,86.685,86.702,17600000.0
2007-12-14 23:43:00,86.716,86.716,86.705,86.709,14400000.0
2007-12-14 23:44:00,86.702,86.703,86.686,86.686,16000000.0
2007-12-14 23:45:00,86.684,86.697,86.678,86.697,10600000.0
2007-12-14 23:46:00,86.7,86.707,86.699,86.7,17600000.0
2007-12-14 23:47:00,86.684,86.684,86.655,86.655,12800000.0
2007-12-14 23:48:00,86.658,86.676,86.656,86.656,8000000.0
2007-12-14 23:49:00,86.675,86.678,86.656,86.657,16000000.0
2007-12-14 23:50:00,86.651,86.651,86.64,86.64,11200000.0
2007-12-14 23:51:00,86.644,86.653,86.64,86.653,12800000.0
2007-12-14 23:52:00,86.655,86.655,86.641,86.646,12800000.0
2007-12-14 23:53:00,86.636,86.636,86.602,86.602,9600000.0
2007-12-14 23:54:00,86.602,86.615,86.579,86.615,14400000.0
2007-12-14 23:55:00,86.621,86.63,86.619,86.63,14400000.0
2007-12-14 23:56:00,86.519,86.596,86.519,86.577,11200000.0
2007-12-14 23:57:00,86.575,86.583,86.569,86.569,12800000.0
2007-12-14 23:58:00,86.567,86.579,86.556,86.579,10600000.0
2007-12-14 23:59:00,86.592,86.607,86.585,86.585,14400000.0
2007-12-17 00:00:00,87.011,87.015,86.994,87.015,17600000.0
2007-12-17 00:01:00,87.033,87.044,87.013,87.013,12800000.0
2007-12-17 00:02:00,87.026,87.026,86.966,86.995,11200000.0
2007-12-17 00:03:00,86.675,86.929,86.675,86.929,11200000.0
2007-12-17 00:04:00,86.918,86.96,86.918,86.96,11200000.0
2007-12-17 00:05:00,86.991,86.991,86.968,86.968,3200000.0
2007-12-17 00:06:00,86.975,86.98,86.971,86.974,11200000.0
2007-12-17 00:07:00,86.986,86.986,86.981,86.981,8000000.0
2007-12-17 00:08:00,87.005,87.015,87.003,87.01,12800000.0
2007-12-17 00:09:00,86.981,86.981,86.962,86.965,6400000.0
2007-12-17 00:10:00,86.956,86.986,86.956,86.986,12800000.0
2007-12-17 00:11:00,86.991,86.991,86.95,86.95,9600000.0
2007-12-17 00:12:00,86.939,86.951,86.939,86.949,12800000.0
2007-12-17 00:13:00,86.969,86.986,86.969,86.986,6400000.0
2007-12-17 00:14:00,86.983,86.986,86.949,86.949,14400000.0
2007-12-17 00:15:00,86.957,86.959,86.957,86.959,3200000.0
2007-12-17 00:16:00,86.958,86.985,86.958,86.985,14400000.0
2007-12-17 00:17:00,86.993,86.993,86.958,86.966,11200000.0
2007-12-17 00:18:00,86.958,86.961,86.952,86.954,12800000.0
2007-12-17 00:19:00,86.953,86.97,86.953,86.965,12800000.0
2007-12-17 00:20:00,86.954,86.956,86.95,86.95,17600000.0
2007-12-17 00:21:00,86.966,86.966,86.962,86.962,4800000.0
2007-12-17 00:22:00,86.938,86.946,86.923,86.923,17600000.0
2007-12-17 00:23:00,86.943,86.976,86.943,86.945,12800000.0
2007-12-17 00:24:00,86.95,86.961,86.947,86.96,14800000.0
2007-12-17 00:25:00,86.954,86.954,86.946,86.95,9600000.0
2007-12-17 00:26:00,86.938,86.938,86.901,86.901,13200000.0
2007-12-17 00:27:00,86.896,86.952,86.896,86.952,11200000.0
2007-12-17 00:28:00,86.949,86.976,86.949,86.975,30800000.0
2007-12-17 00:29:00,86.99,87.001,86.982,87.001,12200000.0
2007-12-17 00:30:00,86.991,87.023,86.99,87.023,11200000.0
2007-12-17 00:31:00,87.013,87.013,87.001,87.002,12800000.0
2007-12-17 00:32:00,86.994,87.023,86.994,87.023,12800000.0
2007-12-17 00:33:00,87.039,87.053,87.039,87.053,9600000.0
2007-12-17 00:34:00,87.059,87.067,87.05,87.05,19200000.0
2007-12-17 00:35:00,87.046,87.05,87.022,87.05,9600000.0
2007-12-17 00:36:00,87.088,87.09,87.079,87.086,17600000.0
2007-12-17 00:37:00,87.105,87.132,87.105,87.132,8000000.0
2007-12-17 00:38:00,87.136,87.143,87.131,87.132,11200000.0
2007-12-17 00:39:00,87.132,87.136,87.122,87.13,8000000.0
2007-12-17 00:40:00,87.116,87.116,87.098,87.108,16400000.0
2007-12-17 00:41:00,87.103,87.105,87.095,87.101,9600000.0
2007-12-17 00:42:00,87.043,87.05,87.025,87.032,12800000.0
2007-12-17 00:43:00,86.997,87.004,86.988,87.004,9600000.0
2007-12-17 00:44:00,87.023,87.023,87.002,87.017,17600000.0
2007-12-17 00:45:00,87.011,87.017,87.004,87.004,12800000.0
2007-12-17 00:46:00,87.009,87.017,87.009,87.009,14400000.0
2007-12-17 00:47:00,87.048,87.054,87.048,87.054,3200000.0
2007-12-17 00:48:00,87.057,87.057,87.016,87.016,12800000.0
2007-12-17 00:49:00,87.035,87.086,87.035,87.086,6400000.0
2007-12-17 00:50:00,87.109,87.133,87.109,87.128,14400000.0
2007-12-17 00:51:00,87.142,87.144,87.136,87.144,4800000.0
2007-12-17 00:52:00,87.135,87.136,87.125,87.127,11200000.0
2007-12-17 00:53:00,87.142,87.146,87.122,87.122,11200000.0
2007-12-17 00:54:00,87.112,87.118,87.104,87.107,17600000.0
2007-12-17 00:55:00,87.083,87.083,87.072,87.072,3200000.0
2007-12-17 00:56:00,87.063,87.078,87.063,87.077,13200000.0
2007-12-17 00:57:00,87.083,87.091,87.075,87.075,12800000.0
2007-12-17 00:58:00,87.069,87.074,87.062,87.074,12800000.0
2007-12-17 00:59:00,87.081,87.087,87.074,87.085,11200000.0
2007-12-17 01:00:00,87.069,87.073,87.047,87.059,16400000.0
2007-12-17 01:01:00,87.057,87.057,87.046,87.046,4800000.0
2007-12-17 01:02:00,87.042,87.061,87.042,87.061,11200000.0
2007-12-17 01:03:00,87.064,87.068,87.055,87.055,11200000.0
2007-12-17 01:04:00,87.044,87.044,87.03,87.033,12800000.0
2007-12-17 01:05:00,87.039,87.039,87.014,87.032,11200000.0
2007-12-17 01:06:00,87.037,87.041,86.977,87.039,12800000.0
2007-12-17 01:07:00,87.017,87.017,86.996,87.001,9600000.0
2007-12-17 01:08:00,87.016,87.016,87.002,87.002,16000000.0
2007-12-17 01:09:00,87.009,87.016,87.009,87.012,17600000.0
2007-12-17 01:10:00,87.007,87.011,87.0,87.008,16000000.0
2007-12-17 01:11:00,87.006,87.016,86.998,87.016,11200000.0
2007-12-17 01:12:00,87.021,87.021,87.008,87.008,16000000.0
2007-12-17 01:13:00,86.998,86.998,86.988,86.988,8000000.0
2007-12-17 01:14:00,86.987,86.987,86.974,86.977,16000000.0
2007-12-17 01:15:00,86.975,86.995,86.975,86.979,12800000.0
2007-12-17 01:16:00,86.981,86.992,86.981,86.983,25600000.0
2007-12-17 01:17:00,86.993,87.01,86.993,86.999,8000000.0
2007-12-17 01:18:00,86.978,86.986,86.972,86.982,12200000.0
2007-12-17 01:19:00,86.991,86.991,86.983,86.989,12200000.0
2007-12-17 01:20:00,86.969,86.985,86.969,86.98,11200000.0
2007-12-17 01:21:00,86.993,86.993,86.989,86.989,3200000.0
2007-12-17 01:22:00,87.005,87.022,86.983,86.983,12800000.0
2007-12-17 01:23:00,86.977,86.985,86.977,86.979,11200000.0
2007-12-17 01:24:00,86.973,86.978,86.965,86.965,12800000.0
2007-12-17 01:25:00,86.952,86.952,86.924,86.934,13200000.0
2007-12-17 01:26:00,86.934,86.934,86.903,86.917,11200000.0
2007-12-17 01:27:00,86.928,86.929,86.919,86.924,12800000.0
2007-12-17 01:28:00,86.909,86.909,86.9,86.9,14400000.0
2007-12-17 01:29:00,86.894,86.919,86.894,86.917,12800000.0
2007-12-17 01:30:00,86.92,86.924,86.919,86.919,11200000.0
2007-12-17 01:31:00,86.915,86.931,86.915,86.927,8400000.0
2007-12-17 01:32:00,86.915,86.915,86.906,86.907,12800000.0
2007-12-17 01:33:00,86.903,86.903,86.888,86.9,9600000.0
2007-12-17 01:34:00,86.918,86.935,86.918,86.935,23400000.0
2007-12-17 01:35:00,86.931,86.951,86.931,86.949,9600000.0
2007-12-17 01:36:00,86.954,86.954,86.939,86.942,11200000.0
2007-12-17 01:37:00,86.94,86.94,86.925,86.928,4800000.0
2007-12-17 01:38:00,86.923,86.955,86.923,86.955,17600000.0
2007-12-17 01:39:00,86.951,86.954,86.947,86.954,9600000.0
2007-12-17 01:40:00,86.966,86.976,86.961,86.976,11600000.0
2007-12-17 01:41:00,86.963,86.963,86.96,86.96,3200000.0
2007-12-17 01:42:00,86.937,86.95,86.932,86.937,11200000.0
2007-12-17 01:43:00,86.95,86.95,86.932,86.932,11200000.0
2007-12-17 01:44:00,86.94,86.945,86.935,86.935,12800000.0
2007-12-17 01:45:00,86.943,86.96,86.939,86.96,9600000.0
2007-12-17 01:46:00,86.939,86.961,86.939,86.955,16000000.0
2007-12-17 01:47:00,86.956,86.965,86.955,86.955,11200000.0
2007-12-17 01:48:00,86.968,86.98,86.961,86.98,12800000.0
2007-12-17 01:49:00,86.978,86.996,86.978,86.996,8000000.0
2007-12-17 01:50:00,87.008,87.011,87.006,87.006,14400000.0
2007-12-17 01:51:00,86.992,87.019,86.992,87.019,11200000.0
2007-12-17 01:52:00,87.008,87.028,87.008,87.018,20200000.0
2007-12-17 01:53:00,87.034,87.034,87.021,87.021,4800000.0
2007-12-17 01:54:00,87.032,87.034,87.027,87.033,12800000.0
2007-12-17 01:55:00,87.037,87.041,87.034,87.034,12800000.0
2007-12-17 01:56:00,87.039,87.044,87.032,87.044,12800000.0
2007-12-17 01:57:00,87.038,87.044,87.033,87.044,11200000.0
2007-12-17 01:58:00,87.011,87.037,87.007,87.037,11200000.0
2007-12-17 01:59:00,87.034,87.04,87.034,87.035,12800000.0
2007-12-17 02:00:00,87.044,87.054,87.044,87.052,4800000.0
2007-12-17 02:01:00,87.061,87.061,87.025,87.025,17000000.0
2007-12-17 02:02:00,87.016,87.022,87.014,87.022,9600000.0
2007-12-17 02:03:00,86.977,86.977,86.954,86.954,16000000.0
2007-12-17 02:04:00,86.962,86.974,86.962,86.974,6400000.0
2007-12-17 02:05:00,86.967,86.967,86.958,86.964,12800000.0
2007-12-17 02:06:00,86.954,86.968,86.954,86.968,9600000.0
2007-12-17 02:07:00,86.937,86.937,86.876,86.876,12800000.0
2007-12-17 02:08:00,86.861,86.867,86.855,86.864,9600000.0
2007-12-17 02:09:00,86.84,86.846,86.832,86.841,16000000.0
2007-12-17 02:10:00,86.837,86.845,86.837,86.845,3200000.0
2007-12-17 02:11:00,86.851,86.862,86.844,86.847,12800000.0
2007-12-17 02:12:00,86.824,86.846,86.824,86.846,6400000.0
2007-12-17 02:13:00,86.845,86.851,86.84,86.848,11200000.0
2007-12-17 02:14:00,86.845,86.851,86.825,86.825,9600000.0
2007-12-17 02:15:00,86.813,86.813,86.791,86.791,11200000.0
2007-12-17 02:16:00,86.782,86.782,86.775,86.775,8000000.0
2007-12-17 02:17:00,86.765,86.797,86.76,86.797,11200000.0
2007-12-17 02:18:00,86.781,86.781,86.776,86.776,3200000.0
2007-12-17 02:19:00,86.775,86.796,86.775,86.796,12800000.0
2007-12-17 02:20:00,86.757,86.781,86.757,86.772,12600000.0
2007-12-17 02:21:00,86.807,86.81,86.79,86.79,17600000.0
2007-12-17 02:22:00,86.789,86.789,86.782,86.789,8000000.0
2007-12-17 02:23:00,86.803,86.803,86.771,86.771,13200000.0
2007-12-17 02:24:00,86.782,86.782,86.761,86.766,9600000.0
2007-12-17 02:25:00,86.772,86.779,86.768,86.77,17600000.0
2007-12-17 02:26:00,86.77,86.77,86.757,86.758,8000000.0
2007-12-17 02:27:00,86.76,86.761,86.74,86.74,11200000.0
2007-12-17 02:28:00,86.714,86.749,86.714,86.744,12800000.0
2007-12-17 02:29:00,86.738,86.738,86.728,86.733,11200000.0
2007-12-17 02:30:00,86.746,86.746,86.737,86.741,9600000.0
2007-12-17 02:31:00,86.741,86.768,86.741,86.763,17600000.0
2007-12-17 02:32:00,86.774,86.785,86.774,86.781,11200000.0
2007-12-17 02:33:00,86.781,86.798,86.776,86.798,11200000.0
2007-12-17 02:34:00,86.779,86.785,86.775,86.785,11200000.0
2007-12-17 02:35:00,86.792,86.807,86.792,86.798,12800000.0
2007-12-17 02:36:00,86.793,86.806,86.793,86.806,9600000.0
2007-12-17 02:37:00,86.816,86.822,86.803,86.814,12800000.0
2007-12-17 02:38:00,86.823,86.823,86.818,86.818,3200000.0
2007-12-17 02:39:00,86.817,86.817,86.802,86.802,16000000.0
2007-12-17 02:40:00,86.798,86.798,86.784,86.797,9600000.0
2007-12-17 02:41:00,86.798,86.798,86.794,86.797,11200000.0
2007-12-17 02:42:00,86.779,86.798,86.779,86.785,12800000.0
2007-12-17 02:43:00,86.793,86.808,86.793,86.808,11200000.0
2007-12-17 02:44:00,86.81,86.818,86.807,86.807,11200000.0
2007-12-17 02:45:00,86.814,86.816,86.803,86.814,12800000.0
2007-12-17 02:46:00,86.828,86.835,86.828,86.835,3200000.0
2007-12-17 02:47:00,86.825,86.856,86.825,86.856,12800000.0
2007-12-17 02:48:00,86.877,86.892,86.874,86.892,11200000.0
2007-12-17 02:49:00,86.908,86.926,86.897,86.926,17600000.0
2007-12-17 02:50:00,86.93,86.956,86.93,86.952,11200000.0
2007-12-17 02:51:00,86.959,86.965,86.948,86.964,11200000.0
2007-12-17 02:52:00,86.956,86.956,86.926,86.946,12800000.0
2007-12-17 02:53:00,86.942,86.954,86.939,86.952,10600000.0
2007-12-17 02:54:00,86.968,86.976,86.968,86.976,3200000.0
2007-12-17 02:55:00,86.982,86.988,86.978,86.987,11200000.0
2007-12-17 02:56:00,86.971,86.986,86.971,86.983,12800000.0
2007-12-17 02:57:00,86.985,86.987,86.956,86.962,11200000.0
2007-12-17 02:58:00,86.959,86.96,86.953,86.96,9000000.0
2007-12-17 02:59:00,86.972,86.973,86.964,86.973,9600000.0
2007-12-17 03:00:00,86.971,86.971,86.956,86.96,8000000.0
2007-12-17 03:01:00,86.966,86.976,86.96,86.967,11200000.0
2007-12-17 03:02:00,86.948,86.948,86.947,86.947,3200000.0
2007-12-17 03:03:00,86.946,86.97,86.946,86.97,14400000.0
2007-12-17 03:04:00,86.968,86.968,86.965,86.965,3200000.0
2007-12-17 03:05:00,86.955,86.96,86.95,86.96,16400000.0
2007-12-17 03:06:00,86.959,86.959,86.951,86.956,11200000.0
2007-12-17 03:07:00,86.946,86.956,86.946,86.954,14400000.0
2007-12-17 03:08:00,86.95,86.95,86.936,86.936,3200000.0
2007-12-17 03:09:00,86.921,86.931,86.919,86.931,11200000.0
2007-12-17 03:10:00,86.927,86.927,86.912,86.912,4800000.0
2007-12-17 03:11:00,86.914,86.925,86.914,86.924,11200000.0
2007-12-17 03:12:00,86.909,86.909,86.874,86.874,9600000.0
2007-12-17 03:13:00,86.879,86.888,86.874,86.878,16000000.0
2007-12-17 03:14:00,86.86,86.862,86.845,86.845,12800000.0
2007-12-17 03:15:00,86.841,86.85,86.834,86.85,17600000.0
2007-12-17 03:16:00,86.85,86.856,86.85,86.856,6400000.0
2007-12-17 03:17:00,86.858,86.87,86.852,86.87,11200000.0
2007-12-17 03:18:00,86.869,86.874,86.862,86.862,7400000.0
2007-12-17 03:19:00,86.871,86.878,86.867,86.871,12800000.0
2007-12-17 03:20:00,86.869,86.874,86.869,86.874,6400000.0
2007-12-17 03:21:00,86.873,86.892,86.873,86.892,14400000.0
2007-12-17 03:22:00,86.887,86.894,86.883,86.894,8000000.0
2007-12-17 03:23:00,86.91,86.914,86.893,86.893,12800000.0
2007-12-17 03:24:00,86.893,86.898,86.882,86.894,12200000.0
2007-12-17 03:25:00,86.881,86.881,86.857,86.859,17600000.0
2007-12-17 03:26:00,86.851,86.851,86.834,86.842,9600000.0
2007-12-17 03:27:00,86.839,86.85,86.839,86.845,14400000.0
2007-12-17 03:28:00,86.879,86.917,86.879,86.917,4800000.0
2007-12-17 03:29:00,86.922,86.93,86.917,86.924,12800000.0
2007-12-17 03:30:00,86.896,86.896,86.876,86.876,3200000.0
2007-12-17 03:31:00,86.83,86.844,86.83,86.831,12800000.0
2007-12-17 03:32:00,86.82,86.836,86.82,86.836,4200000.0
2007-12-17 03:33:00,86.845,86.845,86.824,86.824,11200000.0
2007-12-17 03:34:00,86.817,86.82,86.811,86.811,11200000.0
2007-12-17 03:35:00,86.815,86.819,86.808,86.811,17600000.0
2007-12-17 03:36:00,86.818,86.846,86.818,86.846,6400000.0
2007-12-17 03:37:00,86.846,86.858,86.846,86.849,17600000.0
2007-12-17 03:38:00,86.852,86.852,86.837,86.837,11200000.0
2007-12-17 03:39:00,86.851,86.858,86.793,86.847,14400000.0
2007-12-17 03:40:00,86.837,86.837,86.83,86.831,8000000.0
2007-12-17 03:41:00,86.839,86.845,86.833,86.833,11200000.0
2007-12-17 03:42:00,86.833,86.848,86.833,86.839,12800000.0
2007-12-17 03:43:00,86.845,86.908,86.845,86.908,11200000.0
2007-12-17 03:44:00,86.915,86.915,86.88,86.88,6400000.0
2007-12-17 03:45:00,86.871,86.895,86.868,86.895,11200000.0
2007-12-17 03:46:00,86.893,86.893,86.881,86.885,9600000.0
2007-12-17 03:47:00,86.867,86.867,86.855,86.862,11200000.0
2007-12-17 03:48:00,86.849,86.856,86.849,86.852,11200000.0
2007-12-17 03:49:00,86.857,86.858,86.846,86.858,12800000.0
2007-12-17 03:50:00,86.854,86.855,86.838,86.855,10600000.0
2007-12-17 03:51:00,86.852,86.854,86.821,86.822,12800000.0
2007-12-17 03:52:00,86.827,86.835,86.821,86.824,12800000.0
2007-12-17 03:53:00,86.823,86.826,86.815,86.826,11200000.0
2007-12-17 03:54:00,86.817,86.817,86.798,86.798,6400000.0
2007-12-17 03:55:00,86.802,86.815,86.798,86.811,14400000.0
2007-12-17 03:56:00,86.81,86.81,86.8,86.8,4800000.0
2007-12-17 03:57:00,86.803,86.809,86.794,86.808,12800000.0
2007-12-17 03:58:00,86.805,86.805,86.791,86.798,11200000.0
2007-12-17 03:59:00,86.786,86.786,86.719,86.719,12200000.0
2007-12-17 04:00:00,86.734,86.742,86.729,86.731,14800000.0
2007-12-17 04:01:00,86.721,86.757,86.721,86.757,10600000.0
2007-12-17 04:02:00,86.729,86.738,86.72,86.732,16000000.0
2007-12-17 04:03:00,86.753,86.763,86.753,86.761,12800000.0
2007-12-17 04:04:00,86.754,86.765,86.752,86.764,12800000.0
2007-12-17 04:05:00,86.765,86.78,86.764,86.78,11200000.0
2007-12-17 04:06:00,86.779,86.78,86.768,86.776,14400000.0
2007-12-17 04:07:00,86.773,86.785,86.754,86.754,14400000.0
2007-12-17 04:08:00,86.756,86.756,86.749,86.749,6400000.0
2007-12-17 04:09:00,86.741,86.741,86.725,86.735,11200000.0
2007-12-17 04:10:00,86.732,86.734,86.725,86.734,11200000.0
2007-12-17 04:11:00,86.741,86.749,86.741,86.742,12800000.0
2007-12-17 04:12:00,86.74,86.74,86.73,86.73,3200000.0
2007-12-17 04:13:00,86.731,86.745,86.723,86.745,10600000.0
2007-12-17 04:14:00,86.748,86.749,86.729,86.749,11200000.0
2007-12-17 04:15:00,86.746,86.746,86.737,86.737,12800000.0
2007-12-17 04:16:00,86.696,86.704,86.69,86.69,11200000.0
2007-12-17 04:17:00,86.724,86.729,86.717,86.729,14400000.0
2007-12-17 04:18:00,86.731,86.731,86.72,86.722,13200000.0
2007-12-17 04:19:00,86.708,86.716,86.69,86.707,12800000.0
2007-12-17 04:20:00,86.714,86.716,86.625,86.713,11200000.0
2007-12-17 04:21:00,86.699,86.7,86.694,86.694,11200000.0
2007-12-17 04:22:00,86.683,86.693,86.679,86.691,16000000.0
2007-12-17 04:23:00,86.686,86.688,86.671,86.685,12800000.0
2007-12-17 04:24:00,86.699,86.709,86.699,86.704,12800000.0
2007-12-17 04:25:00,86.719,86.721,86.706,86.713,14400000.0
2007-12-17 04:26:00,86.708,86.709,86.7,86.709,13800000.0
2007-12-17 04:27:00,86.707,86.707,86.692,86.697,9600000.0
2007-12-17 04:28:00,86.664,86.674,86.664,86.673,11200000.0
2007-12-17 04:29:00,86.65,86.66,86.65,86.65,11200000.0
2007-12-17 04:30:00,86.683,86.697,86.683,86.685,11200000.0
2007-12-17 04:31:00,86.69,86.695,86.684,86.692,12800000.0
2007-12-17 04:32:00,86.682,86.682,86.654,86.662,15400000.0
2007-12-17 04:33:00,86.656,86.67,86.652,86.656,16000000.0
2007-12-17 04:34:00,86.675,86.675,86.579,86.665,11200000.0
2007-12-17 04:35:00,86.657,86.661,86.652,86.652,12200000.0
2007-12-17 04:36:00,86.658,86.658,86.635,86.635,12800000.0
2007-12-17 04:37:00,86.641,86.643,86.633,86.638,13200000.0
2007-12-17 04:38:00,86.638,86.642,86.63,86.63,6400000.0
2007-12-17 04:39:00,86.632,86.644,86.622,86.641,12800000.0
2007-12-17 04:40:00,86.657,86.658,86.641,86.658,11200000.0
2007-12-17 04:41:00,86.651,86.656,86.641,86.648,10600000.0
2007-12-17 04:42:00,86.646,86.653,86.644,86.649,8000000.0
2007-12-17 04:43:00,86.655,86.669,86.655,86.669,12800000.0
2007-12-17 04:44:00,86.666,86.669,86.652,86.669,13200000.0
2007-12-17 04:45:00,86.654,86.66,86.652,86.655,17000000.0
2007-12-17 04:46:00,86.668,86.671,86.658,86.658,14400000.0
2007-12-17 04:47:00,86.649,86.658,86.645,86.647,14800000.0
2007-12-17 04:48:00,86.666,86.667,86.654,86.667,12800000.0
2007-12-17 04:49:00,86.655,86.665,86.649,86.649,11200000.0
2007-12-17 04:50:00,86.621,86.621,86.62,86.62,3200000.0
2007-12-17 04:51:00,86.623,86.624,86.589,86.589,11200000.0
2007-12-17 04:52:00,86.575,86.575,86.558,86.57,12800000.0
2007-12-17 04:53:00,86.564,86.58,86.564,86.577,17600000.0
2007-12-17 04:54:00,86.581,86.581,86.569,86.569,8000000.0
2007-12-17 04:55:00,86.589,86.591,86.573,86.591,11200000.0
2007-12-17 04:56:00,86.577,86.585,86.577,86.583,10600000.0
2007-12-17 04:57:00,86.593,86.623,86.593,86.623,12800000.0
2007-12-17 04:58:00,86.601,86.616,86.601,86.605,11200000.0
2007-12-17 04:59:00,86.619,86.619,86.605,86.605,12800000.0
2007-12-17 05:00:00,86.599,86.613,86.599,86.606,9600000.0
2007-12-17 05:01:00,86.606,86.606,86.593,86.596,14400000.0
2007-12-17 05:02:00,86.57,86.573,86.549,86.559,14400000.0
2007-12-17 05:03:00,86.579,86.584,86.568,86.576,12800000.0
2007-12-17 05:04:00,86.594,86.594,86.589,86.589,3200000.0
2007-12-17 05:05:00,86.574,86.575,86.565,86.57,11200000.0
2007-12-17 05:06:00,86.593,86.602,86.584,86.602,11200000.0
2007-12-17 05:07:00,86.622,86.627,86.608,86.608,14400000.0
2007-12-17 05:08:00,86.614,86.625,86.605,86.625,7400000.0
2007-12-17 05:09:00,86.632,86.637,86.626,86.626,17000000.0
2007-12-17 05:10:00,86.65,86.652,86.643,86.643,11200000.0
2007-12-17 05:11:00,86.646,86.684,86.646,86.684,12800000.0
2007-12-17 05:12:00,86.687,86.688,86.681,86.684,12800000.0
2007-12-17 05:13:00,86.684,86.686,86.672,86.686,12800000.0
2007-12-17 05:14:00,86.685,86.685,86.666,86.669,13800000.0
2007-12-17 05:15:00,86.665,86.665,86.64,86.647,16000000.0
2007-12-17 05:16:00,86.668,86.686,86.668,86.686,3200000.0
2007-12-17 05:17:00,86.704,86.711,86.702,86.704,11200000.0
2007-12-17 05:18:00,86.69,86.69,86.684,86.684,8000000.0
2007-12-17 05:19:00,86.683,86.693,86.683,86.683,16000000.0
2007-12-17 05:20:00,86.671,86.671,86.654,86.654,12800000.0
2007-12-17 05:21:00,86.663,86.664,86.647,86.656,17000000.0
2007-12-17 05:22:00,86.629,86.646,86.626,86.641,12200000.0
2007-12-17 05:23:00,86.652,86.656,86.644,86.644,12800000.0
2007-12-17 05:24:00,86.652,86.652,86.644,86.644,12800000.0
2007-12-17 05:25:00,86.644,86.644,86.62,86.628,12800000.0
2007-12-17 05:26:00,86.619,86.624,86.618,86.619,12800000.0
2007-12-17 05:27:00,86.621,86.635,86.618,86.635,12800000.0
2007-12-17 05:28:00,86.649,86.667,86.649,86.656,8000000.0
2007-12-17 05:29:00,86.635,86.645,86.635,86.645,12200000.0
2007-12-17 05:30:00,86.645,86.649,86.641,86.643,8000000.0
2007-12-17 05:31:00,86.646,86.646,86.61,86.615,17600000.0
2007-12-17 05:32:00,86.588,86.611,86.588,86.611,12800000.0
2007-12-17 05:33:00,86.607,86.613,86.606,86.613,11200000.0
2007-12-17 05:34:00,86.601,86.602,86.588,86.598,12800000.0
2007-12-17 05:35:00,86.598,86.607,86.594,86.594,12800000.0
2007-12-17 05:36:00,86.621,86.626,86.61,86.614,12800000.0
2007-12-17 05:37:00,86.617,86.622,86.614,86.614,11200000.0
2007-12-17 05:38:00,86.612,86.612,86.6,86.61,4800000.0
2007-12-17 05:39:00,86.587,86.587,86.575,86.581,11600000.0
2007-12-17 05:40:00,86.582,86.586,86.58,86.58,14400000.0
2007-12-17 05:41:00,86.589,86.595,86.589,86.594,12800000.0
2007-12-17 05:42:00,86.586,86.594,86.581,86.581,11200000.0
2007-12-17 05:43:00,86.589,86.604,86.588,86.598,12800000.0
2007-12-17 05:44:00,86.59,86.602,86.59,86.602,4800000.0
2007-12-17 05:45:00,86.598,86.599,86.587,86.599,16000000.0
2007-12-17 05:46:00,86.589,86.589,86.589,86.589,3200000.0
2007-12-17 05:47:00,86.602,86.623,86.594,86.622,11200000.0
2007-12-17 05:48:00,86.605,86.613,86.605,86.613,8000000.0
2007-12-17 05:49:00,86.59,86.599,86.581,86.581,17600000.0
2007-12-17 05:50:00,86.582,86.582,86.55,86.55,11200000.0
2007-12-17 05:51:00,86.556,86.556,86.539,86.539,11200000.0
2007-12-17 05:52:00,86.526,86.531,86.518,86.53,12800000.0
2007-12-17 05:53:00,86.522,86.529,86.518,86.52,17600000.0
2007-12-17 05:54:00,86.521,86.529,86.521,86.525,11200000.0
2007-12-17 05:55:00,86.462,86.524,86.462,86.51,11200000.0
2007-12-17 05:56:00,86.526,86.526,86.515,86.52,11200000.0
2007-12-17 05:57:00,86.512,86.512,86.486,86.486,12800000.0
2007-12-17 05:58:00,86.413,86.496,86.413,86.476,12800000.0
2007-12-17 05:59:00,86.466,86.471,86.454,86.468,12800000.0
2007-12-17 06:00:00,86.478,86.478,86.472,86.476,8000000.0
2007-12-17 06:01:00,86.483,86.483,86.464,86.464,11600000.0
2007-12-17 06:02:00,86.47,86.47,86.455,86.455,8000000.0
2007-12-17 06:03:00,86.454,86.454,86.427,86.427,12800000.0
2007-12-17 06:04:00,86.438,86.46,86.438,86.454,15400000.0
2007-12-17 06:05:00,86.456,86.466,86.452,86.457,14400000.0
2007-12-17 06:06:00,86.454,86.464,86.451,86.451,17600000.0
2007-12-17 06:07:00,86.453,86.456,86.448,86.454,11200000.0
2007-12-17 06:08:00,86.455,86.461,86.448,86.457,17600000.0
2007-12-17 06:09:00,86.456,86.456,86.45,86.454,11200000.0
2007-12-17 06:10:00,86.459,86.462,86.459,86.461,6400000.0
2007-12-17 06:11:00,86.462,86.462,86.434,86.439,17600000.0
2007-12-17 06:12:00,86.458,86.459,86.445,86.445,8000000.0
2007-12-17 06:13:00,86.404,86.412,86.392,86.395,13200000.0
2007-12-17 06:14:00,86.366,86.386,86.366,86.386,9600000.0
2007-12-17 06:15:00,86.393,86.399,86.391,86.391,11200000.0
2007-12-17 06:16:00,86.387,86.387,86.359,86.359,17600000.0
2007-12-17 06:17:00,86.355,86.362,86.354,86.361,14400000.0
2007-12-17 06:18:00,86.358,86.381,86.358,86.381,12000000.0
2007-12-17 06:19:00,86.391,86.396,86.391,86.396,4800000.0
2007-12-17 06:20:00,86.4,86.4,86.383,86.385,16000000.0
2007-12-17 06:21:00,86.391,86.401,86.384,86.384,12800000.0
2007-12-17 06:22:00,86.394,86.411,86.394,86.405,12200000.0
2007-12-17 06:23:00,86.415,86.42,86.41,86.419,17600000.0
2007-12-17 06:24:00,86.442,86.45,86.434,86.434,11200000.0
2007-12-17 06:25:00,86.447,86.453,86.438,86.453,11200000.0
2007-12-17 06:26:00,86.44,86.44,86.427,86.429,8000000.0
2007-12-17 06:27:00,86.423,86.431,86.421,86.431,11200000.0
2007-12-17 06:28:00,86.432,86.437,86.432,86.435,4800000.0
2007-12-17 06:29:00,86.434,86.449,86.434,86.449,11200000.0
2007-12-17 06:30:00,86.445,86.445,86.433,86.444,9600000.0
2007-12-17 06:31:00,86.446,86.462,86.446,86.462,13200000.0
2007-12-17 06:32:00,86.462,86.462,86.45,86.453,6400000.0
2007-12-17 06:33:00,86.449,86.45,86.436,86.448,17600000.0
2007-12-17 06:34:00,86.446,86.446,86.439,86.439,6400000.0
2007-12-17 06:35:00,86.436,86.442,86.431,86.442,12800000.0
2007-12-17 06:36:00,86.442,86.442,86.426,86.428,14400000.0
2007-12-17 06:37:00,86.428,86.434,86.424,86.434,8000000.0
2007-12-17 06:38:00,86.425,86.431,86.415,86.415,16000000.0
2007-12-17 06:39:00,86.421,86.421,86.401,86.401,12800000.0
2007-12-17 06:40:00,86.382,86.386,86.377,86.378,12800000.0
2007-12-17 06:41:00,86.367,86.369,86.354,86.354,12800000.0
2007-12-17 06:42:00,86.354,86.382,86.354,86.362,13200000.0
2007-12-17 06:43:00,86.372,86.384,86.372,86.384,12800000.0
2007-12-17 06:44:00,86.376,86.376,86.359,86.363,17000000.0
2007-12-17 06:45:00,86.345,86.345,86.3,86.313,17000000.0
2007-12-17 06:46:00,86.299,86.299,86.235,86.235,12800000.0
2007-12-17 06:47:00,86.226,86.226,86.154,86.154,13200000.0
2007-12-17 06:48:00,86.152,86.152,86.091,86.091,12800000.0
2007-12-17 06:49:00,86.117,86.141,86.105,86.141,12800000.0
2007-12-17 06:50:00,86.129,86.129,86.085,86.085,8000000.0
2007-12-17 06:51:00,86.116,86.119,86.108,86.118,12600000.0
2007-12-17 06:52:00,86.12,86.128,86.114,86.128,12800000.0
2007-12-17 06:53:00,86.13,86.145,86.126,86.145,17600000.0
2007-12-17 06:54:00,86.151,86.155,86.14,86.155,14400000.0
2007-12-17 06:55:00,86.161,86.163,86.152,86.154,11200000.0
2007-12-17 06:56:00,86.133,86.142,86.132,86.142,12800000.0
2007-12-17 06:57:00,86.129,86.145,86.129,86.145,14400000.0
2007-12-17 06:58:00,86.133,86.133,86.111,86.112,11200000.0
2007-12-17 06:59:00,86.076,86.076,86.046,86.053,12800000.0
2007-12-17 07:00:00,86.055,86.064,86.055,86.06,16000000.0
2007-12-17 07:01:00,86.067,86.078,86.061,86.078,17600000.0
2007-12-17 07:02:00,86.07,86.07,86.056,86.056,5200000.0
2007-12-17 07:03:00,86.086,86.099,86.086,86.091,12800000.0
2007-12-17 07:04:00,86.111,86.117,86.109,86.114,12800000.0
2007-12-17 07:05:00,86.111,86.114,86.09,86.099,11200000.0
2007-12-17 07:06:00,86.093,86.096,86.086,86.096,12800000.0
2007-12-17 07:07:00,86.081,86.09,86.077,86.09,11200000.0
2007-12-17 07:08:00,86.098,86.098,86.091,86.091,4800000.0
2007-12-17 07:09:00,86.089,86.089,86.038,86.038,12800000.0
2007-12-17 07:10:00,86.028,86.028,86.01,86.013,12800000.0
2007-12-17 07:11:00,85.996,85.996,85.982,85.982,12800000.0
2007-12-17 07:12:00,85.983,85.995,85.932,85.995,11200000.0
2007-12-17 07:13:00,86.013,86.037,86.013,86.035,12800000.0
2007-12-17 07:14:00,86.031,86.066,86.031,86.066,11200000.0
2007-12-17 07:15:00,86.068,86.07,86.065,86.067,11200000.0
2007-12-17 07:16:00,86.062,86.066,86.062,86.064,9600000.0
2007-12-17 07:17:00,86.062,86.066,86.056,86.066,12800000.0
2007-12-17 07:18:00,86.069,86.069,86.068,86.068,3200000.0
2007-12-17 07:19:00,86.076,86.11,86.076,86.11,12800000.0
2007-12-17 07:20:00,86.11,86.129,86.11,86.128,16000000.0
2007-12-17 07:21:00,86.111,86.127,86.111,86.123,12800000.0
2007-12-17 07:22:00,86.126,86.139,86.117,86.139,17600000.0
2007-12-17 07:23:00,86.143,86.143,86.135,86.142,11200000.0
2007-12-17 07:24:00,86.137,86.149,86.137,86.14,9600000.0
2007-12-17 07:25:00,86.143,86.143,86.13,86.14,16000000.0
2007-12-17 07:26:00,86.129,86.142,86.125,86.141,16000000.0
2007-12-17 07:27:00,86.136,86.136,86.129,86.136,16000000.0
2007-12-17 07:28:00,86.14,86.147,86.138,86.147,14400000.0
2007-12-17 07:29:00,86.147,86.155,86.143,86.143,14400000.0
2007-12-17 07:30:00,86.129,86.141,86.129,86.14,9600000.0
2007-12-17 07:31:00,86.147,86.157,86.147,86.155,17600000.0
2007-12-17 07:32:00,86.167,86.198,86.167,86.198,17600000.0
2007-12-17 07:33:00,86.244,86.244,86.232,86.236,11200000.0
2007-12-17 07:34:00,86.246,86.246,86.226,86.226,12800000.0
2007-12-17 07:35:00,86.222,86.226,86.217,86.217,16000000.0
2007-12-17 07:36:00,86.192,86.218,86.192,86.208,11200000.0
2007-12-17 07:37:00,86.182,86.182,86.174,86.174,11200000.0
2007-12-17 07:38:00,86.178,86.18,86.173,86.18,12800000.0
2007-12-17 07:39:00,86.165,86.165,86.135,86.135,11200000.0
2007-12-17 07:40:00,86.141,86.141,86.127,86.127,11200000.0
2007-12-17 07:41:00,86.103,86.103,86.075,86.075,12800000.0
2007-12-17 07:42:00,86.066,86.07,86.063,86.065,12800000.0
2007-12-17 07:43:00,86.035,86.035,86.01,86.023,12800000.0
2007-12-17 07:44:00,86.028,86.028,86.019,86.022,11600000.0
2007-12-17 07:45:00,86.014,86.025,86.014,86.025,11200000.0
2007-12-17 07:46:00,86.026,86.029,86.019,86.019,11200000.0
2007-12-17 07:47:00,86.018,86.033,86.008,86.033,14400000.0
2007-12-17 07:48:00,86.048,86.052,86.045,86.045,14400000.0
2007-12-17 07:49:00,86.031,86.031,86.004,86.004,17600000.0
2007-12-17 07:50:00,86.023,86.023,85.996,85.996,16000000.0
2007-12-17 07:51:00,85.977,85.977,85.955,85.959,12800000.0
2007-12-17 07:52:00,85.98,85.996,85.98,85.996,8000000.0
2007-12-17 07:53:00,86.017,86.023,86.01,86.021,13200000.0
2007-12-17 07:54:00,86.004,86.006,85.998,86.003,12800000.0
2007-12-17 07:55:00,86.002,86.015,85.987,86.015,12800000.0
2007-12-17 07:56:00,86.027,86.08,86.027,86.08,16000000.0
2007-12-17 07:57:00,86.047,86.053,86.047,86.053,11200000.0
2007-12-17 07:58:00,86.054,86.054,86.041,86.053,11600000.0
2007-12-17 07:59:00,86.046,86.059,86.046,86.058,12800000.0
2007-12-17 08:00:00,86.059,86.059,86.038,86.044,14400000.0
2007-12-17 08:01:00,86.038,86.038,86.012,86.012,14400000.0
2007-12-17 08:02:00,85.994,85.994,85.972,85.98,12800000.0
2007-12-17 08:03:00,85.974,85.981,85.971,85.979,11200000.0
2007-12-17 08:04:00,85.965,85.97,85.957,85.963,12800000.0
2007-12-17 08:05:00,85.957,85.969,85.952,85.969,14400000.0
2007-12-17 08:06:00,85.973,85.979,85.973,85.978,4800000.0
2007-12-17 08:07:00,85.98,85.98,85.955,85.959,11200000.0
2007-12-17 08:08:00,85.956,85.973,85.956,85.973,6400000.0
2007-12-17 08:09:00,85.956,85.963,85.947,85.961,12800000.0
2007-12-17 08:10:00,85.943,85.962,85.943,85.948,12800000.0
2007-12-17 08:11:00,85.935,85.935,85.911,85.918,11200000.0
2007-12-17 08:12:00,85.88,85.914,85.88,85.896,15400000.0
2007-12-17 08:13:00,85.919,85.92,85.906,85.906,11200000.0
2007-12-17 08:14:00,85.929,85.943,85.929,85.938,12800000.0
2007-12-17 08:15:00,85.955,85.955,85.922,85.925,16000000.0
2007-12-17 08:16:00,85.918,85.918,85.888,85.895,11200000.0
2007-12-17 08:17:00,85.907,85.925,85.907,85.925,12800000.0
2007-12-17 08:18:00,85.911,85.925,85.911,85.925,17600000.0
2007-12-17 08:19:00,85.934,85.956,85.928,85.931,14400000.0
2007-12-17 08:20:00,85.921,85.924,85.908,85.914,16000000.0
2007-12-17 08:21:00,85.911,85.915,85.885,85.885,17600000.0
2007-12-17 08:22:00,85.916,85.916,85.889,85.889,11200000.0
2007-12-17 08:23:00,85.896,85.915,85.896,85.906,10600000.0
2007-12-17 08:24:00,85.926,85.936,85.925,85.931,17600000.0
2007-12-17 08:25:00,85.931,85.946,85.931,85.946,12800000.0
2007-12-17 08:26:00,85.947,85.965,85.947,85.964,12800000.0
2007-12-17 08:27:00,85.963,86.001,85.963,85.992,12800000.0
2007-12-17 08:28:00,85.985,85.998,85.969,85.998,11600000.0
2007-12-17 08:29:00,85.998,85.998,85.99,85.994,14400000.0
2007-12-17 08:30:00,85.955,85.981,85.954,85.97,11200000.0
2007-12-17 08:31:00,85.968,85.97,85.945,85.945,12800000.0
2007-12-17 08:32:00,85.97,85.97,85.948,85.95,11200000.0
2007-12-17 08:33:00,85.954,85.96,85.954,85.955,11200000.0
2007-12-17 08:34:00,85.956,85.97,85.944,85.97,17600000.0
2007-12-17 08:35:00,85.958,85.958,85.94,85.944,18000000.0
2007-12-17 08:36:00,85.942,85.948,85.94,85.94,17600000.0
2007-12-17 08:37:00,85.962,85.977,85.962,85.976,10600000.0
2007-12-17 08:38:00,85.969,85.982,85.969,85.979,11600000.0
2007-12-17 08:39:00,85.969,85.985,85.968,85.968,16000000.0
2007-12-17 08:40:00,85.964,85.973,85.961,85.961,16000000.0
2007-12-17 08:41:00,85.971,85.971,85.952,85.962,17000000.0
2007-12-17 08:42:00,85.963,85.963,85.935,85.938,12800000.0
2007-12-17 08:43:00,85.939,85.939,85.925,85.93,13200000.0
2007-12-17 08:44:00,85.926,85.93,85.922,85.923,12800000.0
2007-12-17 08:45:00,85.906,85.923,85.906,85.913,15400000.0
2007-12-17 08:46:00,85.914,85.918,85.914,85.914,11200000.0
2007-12-17 08:47:00,85.905,85.905,85.884,85.886,11200000.0
2007-12-17 08:48:00,85.868,85.881,85.868,85.881,12800000.0
2007-12-17 08:49:00,85.877,85.877,85.833,85.833,17600000.0
2007-12-17 08:50:00,85.81,85.81,85.782,85.782,12800000.0
2007-12-17 08:51:00,85.786,85.797,85.782,85.797,17600000.0
2007-12-17 08:52:00,85.814,85.828,85.813,85.827,11200000.0
2007-12-17 08:53:00,85.825,85.826,85.814,85.814,16000000.0
2007-12-17 08:54:00,85.823,85.829,85.815,85.816,14400000.0
2007-12-17 08:55:00,85.799,85.808,85.79,85.799,16000000.0
2007-12-17 08:56:00,85.79,85.79,85.788,85.788,3200000.0
2007-12-17 08:57:00,85.764,85.779,85.764,85.772,11200000.0
2007-12-17 08:58:00,85.78,85.797,85.763,85.763,15400000.0
2007-12-17 08:59:00,85.787,85.816,85.787,85.816,12800000.0
2007-12-17 09:00:00,85.809,85.825,85.788,85.825,17600000.0
2007-12-17 09:01:00,85.835,85.835,85.823,85.823,11200000.0
2007-12-17 09:02:00,85.805,85.824,85.805,85.806,11200000.0
2007-12-17 09:03:00,85.829,85.829,85.766,85.766,16000000.0
2007-12-17 09:04:00,85.794,85.846,85.794,85.846,11200000.0
2007-12-17 09:05:00,85.867,85.918,85.867,85.918,11200000.0
2007-12-17 09:06:00,85.924,85.945,85.924,85.945,12800000.0
2007-12-17 09:07:00,85.938,85.938,85.913,85.914,12800000.0
2007-12-17 09:08:00,85.926,85.973,85.926,85.973,12800000.0
2007-12-17 09:09:00,85.991,85.995,85.976,85.976,17000000.0
2007-12-17 09:10:00,85.976,85.996,85.976,85.996,13200000.0
2007-12-17 09:11:00,86.015,86.039,86.015,86.039,12800000.0
2007-12-17 09:12:00,86.038,86.043,86.003,86.003,13200000.0
2007-12-17 09:13:00,85.987,85.987,85.969,85.985,11200000.0
2007-12-17 09:14:00,85.964,85.964,85.937,85.937,11200000.0
2007-12-17 09:15:00,85.916,85.922,85.909,85.913,11200000.0
2007-12-17 09:16:00,85.9,85.903,85.887,85.887,12200000.0
2007-12-17 09:17:00,85.912,85.917,85.909,85.917,11200000.0
2007-12-17 09:18:00,85.913,85.913,85.898,85.91,14400000.0
2007-12-17 09:19:00,85.907,85.91,85.901,85.91,12800000.0
2007-12-17 09:20:00,85.9,85.908,85.899,85.903,16000000.0
2007-12-17 09:21:00,85.923,85.933,85.92,85.933,11200000.0
2007-12-17 09:22:00,85.925,85.925,85.904,85.905,17600000.0
2007-12-17 09:23:00,85.928,85.949,85.928,85.949,12800000.0
2007-12-17 09:24:00,85.952,85.955,85.941,85.954,12200000.0
2007-12-17 09:25:00,85.976,86.004,85.976,85.989,12800000.0
2007-12-17 09:26:00,85.982,86.01,85.982,86.01,11200000.0
2007-12-17 09:27:00,86.013,86.014,86.008,86.008,11200000.0
2007-12-17 09:28:00,86.005,86.012,85.994,85.994,12800000.0
2007-12-17 09:29:00,85.987,85.987,85.982,85.985,11200000.0
2007-12-17 09:30:00,85.987,85.987,85.979,85.984,12800000.0
2007-12-17 09:31:00,85.999,86.001,85.997,85.999,12800000.0
2007-12-17 09:32:00,85.979,85.989,85.966,85.977,14400000.0
2007-12-17 09:33:00,85.984,85.997,85.979,85.979,12800000.0
2007-12-17 09:34:00,85.955,85.955,85.939,85.94,10000000.0
2007-12-17 09:35:00,85.935,85.973,85.935,85.973,12800000.0
2007-12-17 09:36:00,85.957,85.97,85.944,85.961,16000000.0
2007-12-17 09:37:00,85.974,85.996,85.924,85.994,15400000.0
2007-12-17 09:38:00,86.011,86.015,85.997,85.997,11200000.0
2007-12-17 09:39:00,86.007,86.007,85.987,85.998,12800000.0
2007-12-17 09:40:00,86.01,86.01,85.988,85.988,7400000.0
2007-12-17 09:41:00,86.007,86.017,86.004,86.007,11600000.0
2007-12-17 09:42:00,85.991,86.012,85.991,85.995,16000000.0
2007-12-17 09:43:00,86.007,86.027,86.007,86.027,12800000.0
2007-12-17 09:44:00,86.031,86.046,86.028,86.037,12800000.0
2007-12-17 09:45:00,86.029,86.029,86.009,86.009,12800000.0
2007-12-17 09:46:00,86.008,86.027,86.004,86.027,11600000.0
2007-12-17 09:47:00,86.024,86.042,86.024,86.028,12800000.0
2007-12-17 09:48:00,86.015,86.015,85.987,85.987,11200000.0
2007-12-17 09:49:00,85.994,85.996,85.981,85.981,12800000.0
2007-12-17 09:50:00,85.974,85.979,85.936,85.936,16000000.0
2007-12-17 09:51:00,85.935,85.935,85.897,85.897,16000000.0
2007-12-17 09:52:00,85.892,85.909,85.892,85.909,11200000.0
2007-12-17 09:53:00,85.905,85.905,85.868,85.868,12800000.0
2007-12-17 09:54:00,85.853,85.87,85.853,85.87,11200000.0
2007-12-17 09:55:00,85.883,85.898,85.883,85.895,11200000.0
2007-12-17 09:56:00,85.895,85.895,85.866,85.873,14400000.0
2007-12-17 09:57:00,85.879,85.879,85.873,85.878,17600000.0
2007-12-17 09:58:00,85.883,85.915,85.805,85.915,18000000.0
2007-12-17 09:59:00,85.905,85.905,85.874,85.888,17600000.0
2007-12-17 10:00:00,85.875,85.878,85.857,85.878,11200000.0
2007-12-17 10:01:00,85.862,85.874,85.862,85.87,12800000.0
2007-12-17 10:02:00,85.875,85.875,85.842,85.847,16000000.0
2007-12-17 10:03:00,85.842,85.847,85.833,85.833,11200000.0
2007-12-17 10:04:00,85.844,85.88,85.758,85.88,11200000.0
2007-12-17 10:05:00,85.855,85.855,85.835,85.835,14800000.0
2007-12-17 10:06:00,85.858,85.881,85.852,85.852,16000000.0
2007-12-17 10:07:00,85.838,85.905,85.838,85.896,12200000.0
2007-12-17 10:08:00,85.902,85.926,85.902,85.915,11200000.0
2007-12-17 10:09:00,85.923,85.963,85.923,85.963,12800000.0
2007-12-17 10:10:00,85.95,85.95,85.867,85.867,17600000.0
2007-12-17 10:11:00,85.857,85.858,85.791,85.791,11200000.0
2007-12-17 10:12:00,85.778,85.793,85.772,85.793,12800000.0
2007-12-17 10:13:00,85.78,85.78,85.768,85.771,12800000.0
2007-12-17 10:14:00,85.782,85.806,85.782,85.803,11200000.0
2007-12-17 10:15:00,85.799,85.803,85.797,85.801,12800000.0
2007-12-17 10:16:00,85.803,85.81,85.797,85.81,12800000.0
2007-12-17 10:17:00,85.798,85.808,85.798,85.806,11200000.0
2007-12-17 10:18:00,85.82,85.844,85.82,85.84,10600000.0
2007-12-17 10:19:00,85.854,85.885,85.853,85.884,11200000.0
2007-12-17 10:20:00,85.901,85.906,85.884,85.884,17600000.0
2007-12-17 10:21:00,85.874,85.891,85.874,85.891,16000000.0
2007-12-17 10:22:00,85.881,85.9,85.873,85.897,11200000.0
2007-12-17 10:23:00,85.913,85.913,85.9,85.911,11200000.0
2007-12-17 10:24:00,85.897,85.925,85.897,85.916,12800000.0
2007-12-17 10:25:00,85.913,85.913,85.893,85.896,11200000.0
2007-12-17 10:26:00,85.893,85.901,85.893,85.895,12800000.0
2007-12-17 10:27:00,85.894,85.947,85.894,85.947,10600000.0
2007-12-17 10:28:00,85.976,85.989,85.947,85.947,12800000.0
2007-12-17 10:29:00,85.929,85.941,85.925,85.93,11600000.0
2007-12-17 10:30:00,85.931,85.949,85.927,85.939,12800000.0
2007-12-17 10:31:00,85.945,85.962,85.943,85.962,12800000.0
2007-12-17 10:32:00,85.938,85.938,85.928,85.932,17600000.0
2007-12-17 10:33:00,85.916,85.918,85.907,85.918,11200000.0
2007-12-17 10:34:00,85.929,85.947,85.929,85.947,11200000.0
2007-12-17 10:35:00,85.962,85.963,85.951,85.953,11200000.0
2007-12-17 10:36:00,85.942,85.951,85.942,85.951,11200000.0
2007-12-17 10:37:00,85.947,85.962,85.863,85.953,11200000.0
2007-12-17 10:38:00,85.957,85.961,85.947,85.959,12800000.0
2007-12-17 10:39:00,85.96,85.975,85.96,85.975,11200000.0
2007-12-17 10:40:00,85.983,85.988,85.97,85.97,15400000.0
2007-12-17 10:41:00,85.979,85.992,85.979,85.985,12800000.0
2007-12-17 10:42:00,85.983,86.001,85.982,86.001,11200000.0
2007-12-17 10:43:00,86.014,86.016,86.002,86.009,11200000.0
2007-12-17 10:44:00,86.018,86.025,86.01,86.025,12200000.0
2007-12-17 10:45:00,86.031,86.037,86.015,86.015,12800000.0
2007-12-17 10:46:00,86.0,86.006,86.0,86.006,12800000.0
2007-12-17 10:47:00,86.002,86.007,85.983,86.004,12800000.0
2007-12-17 10:48:00,85.994,86.004,85.991,86.004,12800000.0
2007-12-17 10:49:00,85.978,85.979,85.973,85.979,11200000.0
2007-12-17 10:50:00,85.98,85.989,85.971,85.971,16000000.0
2007-12-17 10:51:00,85.985,85.993,85.984,85.986,17600000.0
2007-12-17 10:52:00,85.987,86.0,85.987,85.996,11200000.0
2007-12-17 10:53:00,85.98,85.98,85.955,85.958,11600000.0
2007-12-17 10:54:00,85.974,85.982,85.967,85.979,18000000.0
2007-12-17 10:55:00,85.984,85.996,85.976,85.996,11200000.0
2007-12-17 10:56:00,85.981,85.981,85.967,85.967,17600000.0
2007-12-17 10:57:00,85.965,85.968,85.958,85.968,16000000.0
2007-12-17 10:58:00,85.96,85.964,85.868,85.954,12200000.0
2007-12-17 10:59:00,85.952,85.952,85.944,85.947,11200000.0
2007-12-17 11:00:00,85.912,85.912,85.875,85.875,12800000.0
2007-12-17 11:01:00,85.905,85.945,85.905,85.945,12800000.0
2007-12-17 11:02:00,85.944,85.948,85.937,85.939,16000000.0
2007-12-17 11:03:00,85.934,85.934,85.913,85.922,12800000.0
2007-12-17 11:04:00,85.911,85.926,85.91,85.91,14400000.0
2007-12-17 11:05:00,85.9,85.902,85.882,85.902,17600000.0
2007-12-17 11:06:00,85.906,85.906,85.863,85.865,17600000.0
2007-12-17 11:07:00,85.856,85.859,85.816,85.816,17600000.0
2007-12-17 11:08:00,85.727,85.79,85.727,85.775,11200000.0
2007-12-17 11:09:00,85.789,85.857,85.789,85.857,17600000.0
2007-12-17 11:10:00,85.864,85.877,85.862,85.862,12800000.0
2007-12-17 11:11:00,85.852,85.864,85.848,85.864,11200000.0
2007-12-17 11:12:00,85.865,85.892,85.865,85.867,17600000.0
2007-12-17 11:13:00,85.887,85.896,85.868,85.879,14400000.0
2007-12-17 11:14:00,85.88,85.883,85.876,85.878,11200000.0
2007-12-17 11:15:00,85.873,85.884,85.869,85.88,11200000.0
2007-12-17 11:16:00,85.877,85.89,85.877,85.878,13200000.0
2007-12-17 11:17:00,85.845,85.85,85.816,85.85,11200000.0
2007-12-17 11:18:00,85.852,85.856,85.837,85.856,12800000.0
2007-12-17 11:19:00,85.865,85.872,85.861,85.865,17600000.0
2007-12-17 11:20:00,85.864,85.878,85.861,85.874,12800000.0
2007-12-17 11:21:00,85.894,85.899,85.887,85.899,14400000.0
2007-12-17 11:22:00,85.896,85.896,85.879,85.883,12800000.0
2007-12-17 11:23:00,85.882,85.898,85.882,85.896,11600000.0
2007-12-17 11:24:00,85.892,85.892,85.863,85.871,13200000.0
2007-12-17 11:25:00,85.858,85.881,85.857,85.876,17000000.0
2007-12-17 11:26:00,85.904,85.906,85.898,85.902,14400000.0
2007-12-17 11:27:00,85.889,85.891,85.874,85.891,11200000.0
2007-12-17 11:28:00,85.894,85.906,85.894,85.906,13800000.0
2007-12-17 11:29:00,85.901,85.901,85.883,85.883,14400000.0
2007-12-17 11:30:00,85.884,85.892,85.854,85.854,14400000.0
2007-12-17 11:31:00,85.835,85.857,85.835,85.852,11200000.0
2007-12-17 11:32:00,85.863,85.869,85.838,85.862,17600000.0
2007-12-17 11:33:00,85.87,85.87,85.852,85.852,12800000.0
2007-12-17 11:34:00,85.873,85.879,85.868,85.868,12800000.0
2007-12-17 11:35:00,85.855,85.87,85.855,85.87,11200000.0
2007-12-17 11:36:00,85.866,85.866,85.855,85.86,12800000.0
2007-12-17 11:37:00,85.853,85.853,85.839,85.839,11200000.0
2007-12-17 11:38:00,85.86,85.865,85.828,85.828,11200000.0
2007-12-17 11:39:00,85.822,85.824,85.801,85.801,11200000.0
2007-12-17 11:40:00,85.807,85.835,85.807,85.826,11200000.0
2007-12-17 11:41:00,85.842,85.85,85.833,85.833,16000000.0
2007-12-17 11:42:00,85.836,85.837,85.818,85.836,17600000.0
2007-12-17 11:43:00,85.84,85.841,85.819,85.841,11200000.0
2007-12-17 11:44:00,85.833,85.838,85.828,85.829,11200000.0
2007-12-17 11:45:00,85.831,85.843,85.831,85.843,14400000.0
2007-12-17 11:46:00,85.83,85.84,85.83,85.833,11200000.0
2007-12-17 11:47:00,85.809,85.841,85.809,85.819,17000000.0
2007-12-17 11:48:00,85.839,85.849,85.834,85.849,11200000.0
2007-12-17 11:49:00,85.842,85.848,85.82,85.82,12800000.0
2007-12-17 11:50:00,85.855,85.863,85.855,85.857,12800000.0
2007-12-17 11:51:00,85.838,85.838,85.816,85.816,11200000.0
2007-12-17 11:52:00,85.809,85.809,85.785,85.791,11200000.0
2007-12-17 11:53:00,85.787,85.787,85.772,85.777,16000000.0
2007-12-17 11:54:00,85.731,85.731,85.657,85.673,14400000.0
2007-12-17 11:55:00,85.676,85.687,85.613,85.678,11200000.0
2007-12-17 11:56:00,85.692,85.705,85.688,85.705,12800000.0
2007-12-17 11:57:00,85.713,85.767,85.713,85.767,17600000.0
2007-12-17 11:58:00,85.762,85.762,85.735,85.735,11200000.0
2007-12-17 11:59:00,85.755,85.788,85.754,85.788,11200000.0
2007-12-17 12:00:00,85.814,85.814,85.797,85.804,11200000.0
2007-12-17 12:01:00,85.794,85.8,85.769,85.782,11200000.0
2007-12-17 12:02:00,85.767,85.768,85.751,85.751,14400000.0
2007-12-17 12:03:00,85.749,85.749,85.727,85.733,11200000.0
2007-12-17 12:04:00,85.731,85.753,85.728,85.753,17000000.0
2007-12-17 12:05:00,85.748,85.763,85.748,85.763,17000000.0
2007-12-17 12:06:00,85.75,85.752,85.74,85.752,12800000.0
2007-12-17 12:07:00,85.773,85.782,85.765,85.782,11600000.0
2007-12-17 12:08:00,85.784,85.791,85.779,85.784,11200000.0
2007-12-17 12:09:00,85.793,85.793,85.781,85.784,14400000.0
2007-12-17 12:10:00,85.819,85.836,85.819,85.824,11600000.0
2007-12-17 12:11:00,85.817,85.817,85.788,85.788,12800000.0
2007-12-17 12:12:00,85.784,85.784,85.775,85.776,11200000.0
2007-12-17 12:13:00,85.771,85.779,85.765,85.779,11000000.0
2007-12-17 12:14:00,85.79,85.794,85.785,85.791,12800000.0
2007-12-17 12:15:00,85.794,85.797,85.793,85.797,12800000.0
2007-12-17 12:16:00,85.785,85.805,85.785,85.799,12800000.0
2007-12-17 12:17:00,85.803,85.805,85.741,85.798,17600000.0
2007-12-17 12:18:00,85.811,85.82,85.803,85.803,16000000.0
2007-12-17 12:19:00,85.817,85.839,85.812,85.839,12800000.0
2007-12-17 12:20:00,85.826,85.826,85.798,85.801,14400000.0
2007-12-17 12:21:00,85.824,85.824,85.803,85.81,16000000.0
2007-12-17 12:22:00,85.84,85.857,85.834,85.834,16000000.0
2007-12-17 12:23:00,85.804,85.841,85.804,85.841,14400000.0
2007-12-17 12:24:00,85.829,85.831,85.807,85.809,12800000.0
2007-12-17 12:25:00,85.797,85.797,85.787,85.787,11200000.0
2007-12-17 12:26:00,85.778,85.778,85.772,85.772,11200000.0
2007-12-17 12:27:00,85.757,85.757,85.723,85.723,10600000.0
2007-12-17 12:28:00,85.721,85.722,85.708,85.708,12800000.0
2007-12-17 12:29:00,85.703,85.703,85.687,85.696,17600000.0
2007-12-17 12:30:00,85.684,85.691,85.676,85.676,17600000.0
2007-12-17 12:31:00,85.659,85.664,85.647,85.655,12800000.0
2007-12-17 12:32:00,85.649,85.656,85.644,85.651,12800000.0
2007-12-17 12:33:00,85.663,85.671,85.662,85.664,14400000.0
2007-12-17 12:34:00,85.644,85.647,85.639,85.642,12800000.0
2007-12-17 12:35:00,85.648,85.648,85.642,85.646,11200000.0
2007-12-17 12:36:00,85.623,85.633,85.608,85.627,11200000.0
2007-12-17 12:37:00,85.644,85.652,85.642,85.65,11200000.0
2007-12-17 12:38:00,85.664,85.686,85.581,85.686,17600000.0
2007-12-17 12:39:00,85.687,85.702,85.687,85.702,16000000.0
2007-12-17 12:40:00,85.719,85.736,85.707,85.736,16000000.0
2007-12-17 12:41:00,85.719,85.719,85.708,85.708,12800000.0
2007-12-17 12:42:00,85.706,85.716,85.705,85.707,14400000.0
2007-12-17 12:43:00,85.718,85.722,85.71,85.722,12800000.0
2007-12-17 12:44:00,85.72,85.759,85.719,85.759,17600000.0
2007-12-17 12:45:00,85.778,85.787,85.769,85.787,16000000.0
2007-12-17 12:46:00,85.782,85.782,85.774,85.78,12800000.0
2007-12-17 12:47:00,85.773,85.773,85.756,85.762,12800000.0
2007-12-17 12:48:00,85.781,85.785,85.778,85.781,11200000.0
2007-12-17 12:49:00,85.8,85.802,85.79,85.79,16000000.0
2007-12-17 12:50:00,85.788,85.792,85.765,85.765,14400000.0
2007-12-17 12:51:00,85.762,85.762,85.74,85.74,11200000.0
2007-12-17 12:52:00,85.75,85.75,85.698,85.698,11200000.0
2007-12-17 12:53:00,85.68,85.684,85.676,85.68,11200000.0
2007-12-17 12:54:00,85.693,85.693,85.679,85.679,12800000.0
2007-12-17 12:55:00,85.667,85.677,85.667,85.67,16000000.0
2007-12-17 12:56:00,85.668,85.67,85.661,85.661,11200000.0
2007-12-17 12:57:00,85.659,85.666,85.658,85.66,11200000.0
2007-12-17 12:58:00,85.656,85.668,85.656,85.66,17600000.0
2007-12-17 12:59:00,85.647,85.651,85.631,85.631,16400000.0
2007-12-17 13:00:00,85.639,85.658,85.636,85.658,12800000.0
2007-12-17 13:01:00,85.656,85.666,85.65,85.666,14400000.0
2007-12-17 13:02:00,85.661,85.669,85.66,85.66,12800000.0
2007-12-17 13:03:00,85.655,85.696,85.655,85.696,15400000.0
2007-12-17 13:04:00,85.71,85.732,85.71,85.732,11200000.0
2007-12-17 13:05:00,85.734,85.744,85.718,85.722,12800000.0
2007-12-17 13:06:00,85.707,85.713,85.7,85.713,11200000.0
2007-12-17 13:07:00,85.716,85.734,85.716,85.723,14400000.0
2007-12-17 13:08:00,85.729,85.729,85.719,85.719,17000000.0
2007-12-17 13:09:00,85.723,85.728,85.713,85.728,12800000.0
2007-12-17 13:10:00,85.72,85.747,85.72,85.725,16000000.0
2007-12-17 13:11:00,85.724,85.727,85.722,85.722,11200000.0
2007-12-17 13:12:00,85.727,85.728,85.71,85.71,13200000.0
2007-12-17 13:13:00,85.708,85.718,85.708,85.708,17600000.0
2007-12-17 13:14:00,85.74,85.754,85.732,85.732,12800000.0
2007-12-17 13:15:00,85.74,85.74,85.697,85.712,12800000.0
2007-12-17 13:16:00,85.699,85.715,85.696,85.715,17600000.0
2007-12-17 13:17:00,85.709,85.725,85.708,85.725,12800000.0
2007-12-17 13:18:00,85.726,85.733,85.718,85.727,11200000.0
2007-12-17 13:19:00,85.723,85.723,85.712,85.714,16000000.0
2007-12-17 13:20:00,85.712,85.752,85.712,85.752,18000000.0
2007-12-17 13:21:00,85.752,85.752,85.724,85.736,10600000.0
2007-12-17 13:22:00,85.733,85.763,85.729,85.763,12800000.0
2007-12-17 13:23:00,85.744,85.744,85.732,85.732,12800000.0
2007-12-17 13:24:00,85.732,85.739,85.671,85.671,11600000.0
2007-12-17 13:25:00,85.653,85.661,85.649,85.661,17600000.0
2007-12-17 13:26:00,85.686,85.72,85.686,85.717,17600000.0
2007-12-17 13:27:00,85.721,85.745,85.721,85.745,12800000.0
2007-12-17 13:28:00,85.751,85.751,85.658,85.744,16000000.0
2007-12-17 13:29:00,85.726,85.742,85.648,85.737,11200000.0
2007-12-17 13:30:00,85.742,85.742,85.735,85.738,13600000.0
2007-12-17 13:31:00,85.738,85.744,85.738,85.74,11200000.0
2007-12-17 13:32:00,85.742,85.79,85.742,85.79,11600000.0
2007-12-17 13:33:00,85.808,85.826,85.808,85.826,18600000.0
2007-12-17 13:34:00,85.821,85.828,85.814,85.827,12800000.0
2007-12-17 13:35:00,85.86,85.915,85.86,85.915,36800000.0
2007-12-17 13:36:00,85.916,85.927,85.912,85.927,17000000.0
2007-12-17 13:37:00,85.93,85.937,85.929,85.929,13800000.0
2007-12-17 13:38:00,85.909,85.92,85.905,85.911,33600000.0
2007-12-17 13:39:00,85.945,85.949,85.929,85.945,14400000.0
2007-12-17 13:40:00,85.949,85.964,85.949,85.953,40000000.0
2007-12-17 13:41:00,85.946,85.96,85.946,85.953,16000000.0
2007-12-17 13:42:00,85.951,85.964,85.951,85.959,11200000.0
2007-12-17 13:43:00,85.968,85.972,85.962,85.968,27200000.0
2007-12-17 13:44:00,85.971,85.974,85.946,85.946,34000000.0
2007-12-17 13:45:00,85.933,85.955,85.933,85.94,21200000.0
2007-12-17 13:46:00,85.957,85.966,85.954,85.957,24000000.0
2007-12-17 13:47:00,85.973,85.979,85.963,85.963,12800000.0
2007-12-17 13:48:00,85.95,85.958,85.943,85.954,12800000.0
2007-12-17 13:49:00,85.962,85.98,85.962,85.977,17600000.0
2007-12-17 13:50:00,85.982,85.983,85.966,85.981,11200000.0
2007-12-17 13:51:00,85.998,86.037,85.998,86.027,24000000.0
2007-12-17 13:52:00,86.027,86.031,86.0,86.0,12800000.0
2007-12-17 13:53:00,85.997,86.005,85.994,86.005,17600000.0
2007-12-17 13:54:00,86.004,86.018,86.002,86.002,25600000.0
2007-12-17 13:55:00,85.991,86.02,85.988,85.988,14400000.0
2007-12-17 13:56:00,85.991,85.991,85.977,85.988,14400000.0
2007-12-17 13:57:00,85.99,85.991,85.982,85.986,28800000.0
2007-12-17 13:58:00,85.986,85.989,85.982,85.986,14400000.0
2007-12-17 13:59:00,85.985,85.993,85.974,85.984,32000000.0
2007-12-17 14:00:00,85.972,85.981,85.97,85.98,48400000.0
2007-12-17 14:01:00,85.984,86.0,85.984,85.991,32000000.0
2007-12-17 14:02:00,85.993,86.003,85.993,85.995,14400000.0
2007-12-17 14:03:00,85.991,85.993,85.982,85.993,14800000.0
2007-12-17 14:04:00,86.031,86.051,86.031,86.051,11600000.0
2007-12-17 14:05:00,86.063,86.089,86.063,86.089,24000000.0
2007-12-17 14:06:00,86.092,86.092,86.06,86.06,36800000.0
2007-12-17 14:07:00,86.052,86.076,86.052,86.076,40000000.0
2007-12-17 14:08:00,86.081,86.095,86.078,86.094,16000000.0
2007-12-17 14:09:00,86.102,86.102,86.056,86.056,33600000.0
2007-12-17 14:10:00,86.009,86.015,86.005,86.005,33000000.0
2007-12-17 14:11:00,85.996,86.004,85.994,86.004,14400000.0
2007-12-17 14:12:00,85.989,85.992,85.98,85.98,27200000.0
2007-12-17 14:13:00,85.985,85.991,85.981,85.991,14400000.0
2007-12-17 14:14:00,85.969,85.998,85.964,85.993,12800000.0
2007-12-17 14:15:00,85.978,85.979,85.952,85.952,28800000.0
2007-12-17 14:16:00,85.937,85.95,85.934,85.943,25600000.0
2007-12-17 14:17:00,85.934,85.945,85.926,85.926,12800000.0
2007-12-17 14:18:00,85.934,85.944,85.928,85.936,16000000.0
2007-12-17 14:19:00,85.941,85.941,85.93,85.931,12800000.0
2007-12-17 14:20:00,85.928,85.928,85.903,85.903,25600000.0
2007-12-17 14:21:00,85.9,85.912,85.9,85.904,28800000.0
2007-12-17 14:22:00,85.897,85.913,85.897,85.898,24000000.0
2007-12-17 14:23:00,85.892,85.893,85.882,85.891,48000000.0
2007-12-17 14:24:00,85.886,85.886,85.868,85.868,12200000.0
2007-12-17 14:25:00,85.851,85.866,85.851,85.862,12800000.0
2007-12-17 14:26:00,85.872,85.876,85.865,85.865,12800000.0
2007-12-17 14:27:00,85.866,85.869,85.857,85.857,17000000.0
2007-12-17 14:28:00,85.85,85.85,85.829,85.843,11200000.0
2007-12-17 14:29:00,85.851,85.876,85.843,85.876,36800000.0
2007-12-17 14:30:00,85.871,85.888,85.871,85.879,22400000.0
2007-12-17 14:31:00,85.858,85.879,85.858,85.86,20800000.0
2007-12-17 14:32:00,85.854,85.854,85.836,85.836,40400000.0
2007-12-17 14:33:00,85.796,85.798,85.779,85.798,24000000.0
2007-12-17 14:34:00,85.806,85.806,85.796,85.806,33600000.0
2007-12-17 14:35:00,85.782,85.786,85.773,85.786,14400000.0
2007-12-17 14:36:00,85.768,85.788,85.753,85.788,13200000.0
2007-12-17 14:37:00,85.79,85.79,85.781,85.782,11200000.0
2007-12-17 14:38:00,85.78,85.785,85.766,85.766,56000000.0
2007-12-17 14:39:00,85.791,85.8,85.779,85.8,12800000.0
2007-12-17 14:40:00,85.785,85.816,85.785,85.807,14400000.0
2007-12-17 14:41:00,85.814,85.819,85.786,85.812,56400000.0
2007-12-17 14:42:00,85.822,85.822,85.811,85.82,12800000.0
2007-12-17 14:43:00,85.81,85.81,85.799,85.807,25600000.0
2007-12-17 14:44:00,85.809,85.809,85.796,85.806,11200000.0
2007-12-17 14:45:00,85.819,85.819,85.807,85.807,11200000.0
2007-12-17 14:46:00,85.81,85.811,85.802,85.802,10600000.0
2007-12-17 14:47:00,85.795,85.797,85.777,85.778,16000000.0
2007-12-17 14:48:00,85.768,85.768,85.756,85.756,19200000.0
2007-12-17 14:49:00,85.747,85.747,85.734,85.734,32000000.0
2007-12-17 14:50:00,85.726,85.732,85.724,85.728,29200000.0
2007-12-17 14:51:00,85.715,85.726,85.713,85.713,32000000.0
2007-12-17 14:52:00,85.706,85.715,85.706,85.715,12800000.0
2007-12-17 14:53:00,85.711,85.738,85.711,85.738,17600000.0
2007-12-17 14:54:00,85.753,85.76,85.75,85.753,12800000.0
2007-12-17 14:55:00,85.751,85.754,85.743,85.744,16000000.0
2007-12-17 14:56:00,85.727,85.733,85.717,85.717,12800000.0
2007-12-17 14:57:00,85.739,85.746,85.739,85.746,12800000.0
2007-12-17 14:58:00,85.744,85.749,85.673,85.673,17600000.0
2007-12-17 14:59:00,85.631,85.631,85.546,85.546,15400000.0
2007-12-17 15:00:00,85.525,85.586,85.525,85.586,14400000.0
2007-12-17 15:01:00,85.588,85.602,85.588,85.596,12800000.0
2007-12-17 15:02:00,85.605,85.614,85.584,85.584,27200000.0
2007-12-17 15:03:00,85.581,85.61,85.581,85.608,12800000.0
2007-12-17 15:04:00,85.61,85.612,85.595,85.595,23400000.0
2007-12-17 15:05:00,85.589,85.598,85.589,85.598,11200000.0
2007-12-17 15:06:00,85.569,85.569,85.542,85.542,11200000.0
2007-12-17 15:07:00,85.563,85.579,85.563,85.579,25600000.0
2007-12-17 15:08:00,85.601,85.646,85.601,85.646,22400000.0
2007-12-17 15:09:00,85.657,85.664,85.637,85.637,16000000.0
2007-12-17 15:10:00,85.613,85.621,85.606,85.606,40800000.0
2007-12-17 15:11:00,85.599,85.618,85.599,85.613,32400000.0
2007-12-17 15:12:00,85.619,85.635,85.619,85.635,8000000.0
2007-12-17 15:13:00,85.633,85.633,85.629,85.629,44800000.0
2007-12-17 15:14:00,85.639,85.652,85.639,85.652,35200000.0
2007-12-17 15:15:00,85.636,85.636,85.609,85.62,22400000.0
2007-12-17 15:16:00,85.607,85.614,85.602,85.614,36800000.0
2007-12-17 15:17:00,85.608,85.621,85.608,85.618,22400000.0
2007-12-17 15:18:00,85.609,85.636,85.609,85.636,22400000.0
2007-12-17 15:19:00,85.651,85.671,85.651,85.671,15400000.0
2007-12-17 15:20:00,85.655,85.655,85.625,85.625,24000000.0
2007-12-17 15:21:00,85.594,85.598,85.583,85.598,14400000.0
2007-12-17 15:22:00,85.613,85.622,85.609,85.612,14400000.0
2007-12-17 15:23:00,85.604,85.613,85.598,85.613,47400000.0
2007-12-17 15:24:00,85.627,85.667,85.627,85.667,25600000.0
2007-12-17 15:25:00,85.688,85.709,85.688,85.709,27200000.0
2007-12-17 15:26:00,85.71,85.71,85.69,85.69,39400000.0
2007-12-17 15:27:00,85.689,85.689,85.67,85.67,28200000.0
2007-12-17 15:28:00,85.671,85.686,85.671,85.685,70400000.0
2007-12-17 15:29:00,85.708,85.716,85.622,85.716,46400000.0
2007-12-17 15:30:00,85.621,85.767,85.621,85.629,114000000.0
2007-12-17 15:31:00,85.702,85.719,85.702,85.714,61200000.0
2007-12-17 15:32:00,85.714,85.747,85.714,85.746,29800000.0
2007-12-17 15:33:00,85.75,85.75,85.737,85.74,30800000.0
2007-12-17 15:34:00,85.739,85.74,85.726,85.726,22400000.0
2007-12-17 15:35:00,85.725,85.729,85.717,85.729,34000000.0
2007-12-17 15:36:00,85.746,85.763,85.746,85.763,32000000.0
2007-12-17 15:37:00,85.754,85.754,85.733,85.733,30400000.0
2007-12-17 15:38:00,85.723,85.74,85.723,85.74,59200000.0
2007-12-17 15:39:00,85.742,85.75,85.73,85.73,36800000.0
2007-12-17 15:40:00,85.691,85.693,85.681,85.683,35200000.0
2007-12-17 15:41:00,85.685,85.687,85.677,85.687,25600000.0
2007-12-17 15:42:00,85.704,85.717,85.704,85.712,43600000.0
2007-12-17 15:43:00,85.719,85.729,85.697,85.697,27200000.0
2007-12-17 15:44:00,85.7,85.725,85.7,85.719,27200000.0
2007-12-17 15:45:00,85.729,85.73,85.709,85.73,16000000.0
2007-12-17 15:46:00,85.71,85.71,85.68,85.68,14400000.0
2007-12-17 15:47:00,85.668,85.668,85.66,85.666,30800000.0
2007-12-17 15:48:00,85.673,85.691,85.666,85.691,27200000.0
2007-12-17 15:49:00,85.709,85.724,85.707,85.717,11200000.0
2007-12-17 15:50:00,85.713,85.718,85.713,85.718,6400000.0
2007-12-17 15:51:00,85.697,85.71,85.696,85.71,42000000.0
2007-12-17 15:52:00,85.718,85.718,85.705,85.706,20800000.0
2007-12-17 15:53:00,85.718,85.718,85.711,85.718,23400000.0
2007-12-17 15:54:00,85.707,85.716,85.707,85.709,28800000.0
2007-12-17 15:55:00,85.711,85.729,85.711,85.729,24000000.0
2007-12-17 15:56:00,85.73,85.742,85.72,85.72,50600000.0
2007-12-17 15:57:00,85.666,85.666,85.642,85.642,12800000.0
2007-12-17 15:58:00,85.645,85.645,85.629,85.638,19200000.0
2007-12-17 15:59:00,85.655,85.672,85.655,85.662,36800000.0
2007-12-17 16:00:00,85.626,85.653,85.621,85.653,51200000.0
2007-12-17 16:01:00,85.642,85.647,85.641,85.647,41600000.0
2007-12-17 16:02:00,85.643,85.654,85.642,85.653,22400000.0
2007-12-17 16:03:00,85.659,85.659,85.643,85.646,64000000.0
2007-12-17 16:04:00,85.637,85.653,85.634,85.634,44800000.0
2007-12-17 16:05:00,85.62,85.623,85.604,85.623,48400000.0
2007-12-17 16:06:00,85.627,85.633,85.598,85.598,35200000.0
2007-12-17 16:07:00,85.605,85.605,85.584,85.598,31400000.0
2007-12-17 16:08:00,85.601,85.65,85.601,85.65,44800000.0
2007-12-17 16:09:00,85.624,85.627,85.613,85.627,43600000.0
2007-12-17 16:10:00,85.639,85.649,85.633,85.642,41000000.0
2007-12-17 16:11:00,85.641,85.646,85.596,85.596,14400000.0
2007-12-17 16:12:00,85.601,85.604,85.593,85.593,56000000.0
2007-12-17 16:13:00,85.596,85.597,85.588,85.592,11200000.0
2007-12-17 16:14:00,85.596,85.631,85.596,85.631,49600000.0
2007-12-17 16:15:00,85.647,85.649,85.642,85.644,59200000.0
2007-12-17 16:16:00,85.624,85.624,85.606,85.608,17600000.0
2007-12-17 16:17:00,85.605,85.616,85.604,85.605,39200000.0
2007-12-17 16:18:00,85.604,85.629,85.604,85.629,38400000.0
2007-12-17 16:19:00,85.623,85.623,85.612,85.613,21800000.0
2007-12-17 16:20:00,85.61,85.61,85.594,85.597,11200000.0
2007-12-17 16:21:00,85.593,85.6,85.581,85.581,27000000.0
2007-12-17 16:22:00,85.579,85.586,85.576,85.579,41600000.0
2007-12-17 16:23:00,85.567,85.575,85.565,85.565,42600000.0
2007-12-17 16:24:00,85.565,85.576,85.559,85.57,17600000.0
2007-12-17 16:25:00,85.589,85.594,85.585,85.594,33600000.0
2007-12-17 16:26:00,85.59,85.59,85.579,85.581,17600000.0
2007-12-17 16:27:00,85.583,85.584,85.569,85.569,35600000.0
2007-12-17 16:28:00,85.571,85.593,85.571,85.571,27600000.0
2007-12-17 16:29:00,85.545,85.548,85.513,85.513,11200000.0
2007-12-17 16:30:00,85.54,85.561,85.54,85.559,44000000.0
2007-12-17 16:31:00,85.557,85.562,85.55,85.55,41600000.0
2007-12-17 16:32:00,85.551,85.551,85.537,85.538,12800000.0
2007-12-17 16:33:00,85.55,85.566,85.55,85.562,27200000.0
2007-12-17 16:34:00,85.557,85.572,85.548,85.548,35200000.0
2007-12-17 16:35:00,85.499,85.499,85.481,85.493,52800000.0
2007-12-17 16:36:00,85.503,85.531,85.503,85.531,51600000.0
2007-12-17 16:37:00,85.542,85.546,85.532,85.532,41000000.0
2007-12-17 16:38:00,85.54,85.547,85.537,85.545,40000000.0
2007-12-17 16:39:00,85.541,85.541,85.471,85.471,35200000.0
2007-12-17 16:40:00,85.47,85.496,85.47,85.491,56000000.0
2007-12-17 16:41:00,85.502,85.509,85.468,85.468,73800000.0
2007-12-17 16:42:00,85.46,85.46,85.444,85.444,54800000.0
2007-12-17 16:43:00,85.446,85.455,85.442,85.448,17600000.0
2007-12-17 16:44:00,85.438,85.438,85.412,85.418,11200000.0
2007-12-17 16:45:00,85.415,85.417,85.388,85.393,57600000.0
2007-12-17 16:46:00,85.416,85.436,85.416,85.418,12800000.0
2007-12-17 16:47:00,85.428,85.437,85.417,85.437,70400000.0
2007-12-17 16:48:00,85.437,85.469,85.437,85.442,51600000.0
2007-12-17 16:49:00,85.441,85.451,85.434,85.451,37200000.0
2007-12-17 16:50:00,85.464,85.489,85.464,85.479,75600000.0
2007-12-17 16:51:00,85.446,85.446,85.411,85.411,32400000.0
2007-12-17 16:52:00,85.409,85.409,85.372,85.372,46400000.0
2007-12-17 16:53:00,85.357,85.357,85.306,85.306,30400000.0
2007-12-17 16:54:00,85.301,85.301,85.262,85.268,11200000.0
2007-12-17 16:55:00,85.243,85.251,85.242,85.249,27200000.0
2007-12-17 16:56:00,85.255,85.271,85.255,85.266,36800000.0
2007-12-17 16:57:00,85.267,85.299,85.267,85.298,19200000.0
2007-12-17 16:58:00,85.321,85.321,85.264,85.264,12800000.0
2007-12-17 16:59:00,85.247,85.25,85.236,85.247,50600000.0
2007-12-17 17:00:00,85.237,85.259,85.237,85.244,50000000.0
2007-12-17 17:01:00,85.22,85.22,85.188,85.188,40000000.0
2007-12-17 17:02:00,85.152,85.185,85.152,85.185,33600000.0
2007-12-17 17:03:00,85.213,85.213,85.177,85.197,44200000.0
2007-12-17 17:04:00,85.225,85.237,85.212,85.237,41000000.0
2007-12-17 17:05:00,85.25,85.25,85.223,85.223,54400000.0
2007-12-17 17:06:00,85.193,85.193,85.166,85.189,59200000.0
2007-12-17 17:07:00,85.2,85.204,85.186,85.204,35200000.0
2007-12-17 17:08:00,85.202,85.211,85.19,85.192,68800000.0
2007-12-17 17:09:00,85.191,85.211,85.191,85.209,58600000.0
2007-12-17 17:10:00,85.196,85.199,85.176,85.177,25600000.0
2007-12-17 17:11:00,85.188,85.193,85.172,85.193,38400000.0
2007-12-17 17:12:00,85.2,85.2,85.182,85.185,25600000.0
2007-12-17 17:13:00,85.166,85.176,85.162,85.176,29200000.0
2007-12-17 17:14:00,85.168,85.182,85.168,85.182,21800000.0
2007-12-17 17:15:00,85.189,85.233,85.189,85.233,19200000.0
2007-12-17 17:16:00,85.249,85.249,85.237,85.245,17000000.0
2007-12-17 17:17:00,85.261,85.278,85.261,85.277,38400000.0
2007-12-17 17:18:00,85.272,85.274,85.263,85.274,57000000.0
2007-12-17 17:19:00,85.269,85.273,85.265,85.265,24000000.0
2007-12-17 17:20:00,85.282,85.303,85.282,85.303,16000000.0
2007-12-17 17:21:00,85.313,85.313,85.289,85.292,28200000.0
2007-12-17 17:22:00,85.308,85.342,85.308,85.342,19200000.0
2007-12-17 17:23:00,85.353,85.357,85.345,85.35,11200000.0
2007-12-17 17:24:00,85.367,85.387,85.367,85.377,12800000.0
2007-12-17 17:25:00,85.379,85.38,85.364,85.38,17600000.0
2007-12-17 17:26:00,85.391,85.418,85.391,85.418,34600000.0
2007-12-17 17:27:00,85.398,85.398,85.355,85.355,46400000.0
2007-12-17 17:28:00,85.333,85.334,85.326,85.331,32400000.0
2007-12-17 17:29:00,85.321,85.322,85.302,85.31,27200000.0
2007-12-17 17:30:00,85.285,85.297,85.278,85.285,17600000.0
2007-12-17 17:31:00,85.297,85.308,85.295,85.307,87800000.0
2007-12-17 17:32:00,85.318,85.318,85.308,85.311,52800000.0
2007-12-17 17:33:00,85.319,85.328,85.311,85.312,36600000.0
2007-12-17 17:34:00,85.326,85.336,85.325,85.327,64000000.0
2007-12-17 17:35:00,85.326,85.326,85.311,85.313,42600000.0
2007-12-17 17:36:00,85.303,85.31,85.303,85.305,33600000.0
2007-12-17 17:37:00,85.301,85.304,85.292,85.298,16000000.0
2007-12-17 17:38:00,85.302,85.302,85.28,85.28,34600000.0
2007-12-17 17:39:00,85.282,85.305,85.282,85.304,16000000.0
2007-12-17 17:40:00,85.314,85.361,85.314,85.361,74600000.0
2007-12-17 17:41:00,85.373,85.373,85.35,85.35,12800000.0
2007-12-17 17:42:00,85.352,85.361,85.352,85.36,12800000.0
2007-12-17 17:43:00,85.355,85.355,85.335,85.347,17600000.0
2007-12-17 17:44:00,85.335,85.34,85.33,85.337,30400000.0
2007-12-17 17:45:00,85.332,85.353,85.332,85.353,30400000.0
2007-12-17 17:46:00,85.368,85.374,85.36,85.372,40400000.0
2007-12-17 17:47:00,85.372,85.386,85.367,85.367,57600000.0
2007-12-17 17:48:00,85.359,85.377,85.359,85.367,57000000.0
2007-12-17 17:49:00,85.369,85.372,85.361,85.363,47200000.0
2007-12-17 17:50:00,85.347,85.393,85.346,85.393,12800000.0
2007-12-17 17:51:00,85.394,85.401,85.378,85.378,49000000.0
2007-12-17 17:52:00,85.385,85.395,85.383,85.383,44000000.0
2007-12-17 17:53:00,85.394,85.394,85.381,85.384,33600000.0
2007-12-17 17:54:00,85.379,85.379,85.362,85.37,38400000.0
2007-12-17 17:55:00,85.364,85.375,85.363,85.369,40000000.0
2007-12-17 17:56:00,85.364,85.368,85.345,85.35,44800000.0
2007-12-17 17:57:00,85.335,85.339,85.32,85.324,36800000.0
2007-12-17 17:58:00,85.333,85.339,85.326,85.338,17600000.0
2007-12-17 17:59:00,85.336,85.353,85.336,85.344,62400000.0
2007-12-17 18:00:00,85.348,85.36,85.348,85.355,51200000.0
2007-12-17 18:01:00,85.372,85.388,85.372,85.388,32000000.0
2007-12-17 18:02:00,85.394,85.407,85.39,85.39,24000000.0
2007-12-17 18:03:00,85.381,85.381,85.355,85.365,36800000.0
2007-12-17 18:04:00,85.384,85.397,85.384,85.394,33600000.0
2007-12-17 18:05:00,85.395,85.395,85.381,85.388,12800000.0
2007-12-17 18:06:00,85.384,85.384,85.365,85.378,30400000.0
2007-12-17 18:07:00,85.362,85.381,85.347,85.381,11200000.0
2007-12-17 18:08:00,85.366,85.385,85.366,85.385,84800000.0
2007-12-17 18:09:00,85.391,85.391,85.359,85.376,33600000.0
2007-12-17 18:10:00,85.397,85.397,85.373,85.375,16000000.0
2007-12-17 18:11:00,85.364,85.376,85.358,85.376,12800000.0
2007-12-17 18:12:00,85.377,85.377,85.371,85.376,12800000.0
2007-12-17 18:13:00,85.385,85.397,85.385,85.397,27600000.0
2007-12-17 18:14:00,85.411,85.411,85.395,85.395,19200000.0
2007-12-17 18:15:00,85.385,85.385,85.375,85.376,30800000.0
2007-12-17 18:16:00,85.365,85.372,85.358,85.371,56000000.0
2007-12-17 18:17:00,85.372,85.38,85.37,85.375,43200000.0
2007-12-17 18:18:00,85.374,85.399,85.374,85.399,30400000.0
2007-12-17 18:19:00,85.4,85.4,85.388,85.388,46400000.0
2007-12-17 18:20:00,85.384,85.386,85.368,85.368,42600000.0
2007-12-17 18:21:00,85.372,85.373,85.362,85.362,12800000.0
2007-12-17 18:22:00,85.361,85.366,85.354,85.356,33600000.0
2007-12-17 18:23:00,85.365,85.385,85.365,85.385,46400000.0
2007-12-17 18:24:00,85.376,85.386,85.374,85.374,52800000.0
2007-12-17 18:25:00,85.364,85.371,85.355,85.371,33600000.0
2007-12-17 18:26:00,85.368,85.372,85.354,85.354,29800000.0
2007-12-17 18:27:00,85.356,85.359,85.352,85.359,33000000.0
2007-12-17 18:28:00,85.34,85.343,85.333,85.333,12800000.0
2007-12-17 18:29:00,85.331,85.331,85.314,85.314,25600000.0
2007-12-17 18:30:00,85.319,85.325,85.313,85.325,36800000.0
2007-12-17 18:31:00,85.304,85.325,85.296,85.325,11200000.0
2007-12-17 18:32:00,85.343,85.356,85.343,85.356,70400000.0
2007-12-17 18:33:00,85.356,85.356,85.328,85.328,32000000.0
2007-12-17 18:34:00,85.318,85.318,85.305,85.31,19200000.0
2007-12-17 18:35:00,85.299,85.317,85.28,85.28,43200000.0
2007-12-17 18:36:00,85.293,85.305,85.284,85.305,68600000.0
2007-12-17 18:37:00,85.283,85.284,85.257,85.257,36800000.0
2007-12-17 18:38:00,85.249,85.275,85.249,85.272,49000000.0
2007-12-17 18:39:00,85.273,85.273,85.26,85.264,76200000.0
2007-12-17 18:40:00,85.26,85.27,85.257,85.267,65600000.0
2007-12-17 18:41:00,85.26,85.275,85.259,85.274,70800000.0
2007-12-17 18:42:00,85.27,85.27,85.257,85.266,78400000.0
2007-12-17 18:43:00,85.25,85.25,85.208,85.208,49600000.0
2007-12-17 18:44:00,85.21,85.218,85.178,85.178,29800000.0
2007-12-17 18:45:00,85.191,85.199,85.178,85.198,12800000.0
2007-12-17 18:46:00,85.201,85.201,85.187,85.191,12800000.0
2007-12-17 18:47:00,85.185,85.197,85.183,85.197,14400000.0
2007-12-17 18:48:00,85.223,85.229,85.215,85.215,28600000.0
2007-12-17 18:49:00,85.198,85.206,85.19,85.206,23400000.0
2007-12-17 18:50:00,85.2,85.2,85.166,85.172,46400000.0
2007-12-17 18:51:00,85.179,85.189,85.175,85.189,12800000.0
2007-12-17 18:52:00,85.199,85.209,85.199,85.201,19200000.0
2007-12-17 18:53:00,85.207,85.236,85.207,85.236,29800000.0
2007-12-17 18:54:00,85.244,85.259,85.237,85.259,18600000.0
2007-12-17 18:55:00,85.263,85.268,85.258,85.268,22800000.0
2007-12-17 18:56:00,85.259,85.263,85.246,85.246,16000000.0
2007-12-17 18:57:00,85.265,85.27,85.257,85.257,19200000.0
2007-12-17 18:58:00,85.245,85.262,85.245,85.26,32000000.0
2007-12-17 18:59:00,85.261,85.266,85.26,85.265,32000000.0
2007-12-17 19:00:00,85.26,85.26,85.238,85.252,14400000.0
2007-12-17 19:01:00,85.241,85.246,85.227,85.231,19200000.0
2007-12-17 19:02:00,85.228,85.246,85.228,85.238,43600000.0
2007-12-17 19:03:00,85.246,85.265,85.246,85.265,14400000.0
2007-12-17 19:04:00,85.275,85.277,85.269,85.27,17600000.0
2007-12-17 19:05:00,85.258,85.258,85.205,85.205,22400000.0
2007-12-17 19:06:00,85.203,85.205,85.191,85.205,55400000.0
2007-12-17 19:07:00,85.22,85.263,85.22,85.263,35200000.0
2007-12-17 19:08:00,85.29,85.296,85.286,85.291,22800000.0
2007-12-17 19:09:00,85.277,85.281,85.252,85.252,12800000.0
2007-12-17 19:10:00,85.305,85.305,85.265,85.274,17600000.0
2007-12-17 19:11:00,85.277,85.28,85.262,85.271,30200000.0
2007-12-17 19:12:00,85.275,85.276,85.262,85.267,24000000.0
2007-12-17 19:13:00,85.257,85.262,85.255,85.262,12800000.0
2007-12-17 19:14:00,85.267,85.271,85.255,85.266,12800000.0
2007-12-17 19:15:00,85.262,85.271,85.257,85.263,16000000.0
2007-12-17 19:16:00,85.29,85.293,85.273,85.281,12800000.0
2007-12-17 19:17:00,85.284,85.284,85.262,85.262,14400000.0
2007-12-17 19:18:00,85.266,85.293,85.266,85.268,32000000.0
2007-12-17 19:19:00,85.307,85.315,85.306,85.308,11200000.0
2007-12-17 19:20:00,85.308,85.309,85.296,85.304,14400000.0
2007-12-17 19:21:00,85.304,85.304,85.293,85.293,17600000.0
2007-12-17 19:22:00,85.301,85.304,85.292,85.296,14400000.0
2007-12-17 19:23:00,85.294,85.297,85.283,85.29,16000000.0
2007-12-17 19:24:00,85.292,85.299,85.287,85.297,48400000.0
2007-12-17 19:25:00,85.303,85.311,85.299,85.311,11200000.0
2007-12-17 19:26:00,85.312,85.319,85.305,85.306,41400000.0
2007-12-17 19:27:00,85.294,85.298,85.285,85.285,14400000.0
2007-12-17 19:28:00,85.279,85.294,85.27,85.294,12800000.0
2007-12-17 19:29:00,85.305,85.309,85.299,85.309,13200000.0
2007-12-17 19:30:00,85.3,85.3,85.289,85.296,11200000.0
2007-12-17 19:31:00,85.291,85.302,85.286,85.302,12800000.0
2007-12-17 19:32:00,85.3,85.315,85.3,85.315,11200000.0
2007-12-17 19:33:00,85.337,85.343,85.334,85.343,12800000.0
2007-12-17 19:34:00,85.319,85.331,85.3,85.323,12800000.0
2007-12-17 19:35:00,85.345,85.358,85.333,85.357,17600000.0
2007-12-17 19:36:00,85.368,85.374,85.364,85.366,15400000.0
2007-12-17 19:37:00,85.343,85.405,85.343,85.405,11200000.0
2007-12-17 19:38:00,85.372,85.441,85.372,85.441,11200000.0
2007-12-17 19:39:00,85.43,85.445,85.413,85.413,12800000.0
2007-12-17 19:40:00,85.382,85.395,85.382,85.387,11200000.0
2007-12-17 19:41:00,85.368,85.383,85.368,85.383,11200000.0
2007-12-17 19:42:00,85.367,85.384,85.36,85.36,11200000.0
2007-12-17 19:43:00,85.327,85.337,85.326,85.328,19200000.0
2007-12-17 19:44:00,85.315,85.325,85.299,85.299,11200000.0
2007-12-17 19:45:00,85.245,85.247,85.237,85.237,15400000.0
2007-12-17 19:46:00,85.231,85.247,85.231,85.246,14400000.0
2007-12-17 19:47:00,85.244,85.249,85.237,85.247,17600000.0
2007-12-17 19:48:00,85.253,85.263,85.244,85.263,12800000.0
2007-12-17 19:49:00,85.267,85.268,85.262,85.262,30400000.0
2007-12-17 19:50:00,85.262,85.281,85.262,85.281,12800000.0
2007-12-17 19:51:00,85.284,85.342,85.284,85.332,12800000.0
2007-12-17 19:52:00,85.305,85.335,85.295,85.333,16000000.0
2007-12-17 19:53:00,85.337,85.364,85.318,85.364,12800000.0
2007-12-17 19:54:00,85.364,85.366,85.355,85.366,12800000.0
2007-12-17 19:55:00,85.366,85.366,85.347,85.348,10600000.0
2007-12-17 19:56:00,85.347,85.361,85.347,85.358,16000000.0
2007-12-17 19:57:00,85.362,85.362,85.352,85.362,12800000.0
2007-12-17 19:58:00,85.367,85.378,85.366,85.378,11200000.0
2007-12-17 19:59:00,85.384,85.408,85.379,85.408,12800000.0
2007-12-17 20:00:00,85.405,85.405,85.373,85.375,18000000.0
2007-12-17 20:01:00,85.369,85.377,85.369,85.377,11200000.0
2007-12-17 20:02:00,85.378,85.387,85.378,85.387,17600000.0
2007-12-17 20:03:00,85.366,85.366,85.353,85.359,16000000.0
2007-12-17 20:04:00,85.345,85.346,85.336,85.336,30400000.0
2007-12-17 20:05:00,85.343,85.344,85.337,85.341,12800000.0
2007-12-17 20:06:00,85.33,85.337,85.327,85.331,11200000.0
2007-12-17 20:07:00,85.34,85.341,85.334,85.334,17600000.0
2007-12-17 20:08:00,85.327,85.327,85.31,85.313,38400000.0
2007-12-17 20:09:00,85.327,85.328,85.3,85.3,11200000.0
2007-12-17 20:10:00,85.296,85.325,85.296,85.325,8000000.0
2007-12-17 20:11:00,85.318,85.323,85.309,85.313,11600000.0
2007-12-17 20:12:00,85.33,85.335,85.326,85.332,11200000.0
2007-12-17 20:13:00,85.332,85.332,85.287,85.287,26600000.0
2007-12-17 20:14:00,85.289,85.306,85.236,85.299,14400000.0
2007-12-17 20:15:00,85.272,85.289,85.243,85.243,17600000.0
2007-12-17 20:16:00,85.24,85.253,85.24,85.25,28200000.0
2007-12-17 20:17:00,85.25,85.25,85.236,85.246,33600000.0
2007-12-17 20:18:00,85.244,85.252,85.236,85.236,8000000.0
2007-12-17 20:19:00,85.233,85.237,85.231,85.235,11200000.0
2007-12-17 20:20:00,85.216,85.224,85.198,85.213,19200000.0
2007-12-17 20:21:00,85.218,85.219,85.209,85.21,16000000.0
2007-12-17 20:22:00,85.207,85.227,85.207,85.227,14400000.0
2007-12-17 20:23:00,85.259,85.267,85.256,85.256,12800000.0
2007-12-17 20:24:00,85.256,85.264,85.241,85.241,16000000.0
2007-12-17 20:25:00,85.255,85.265,85.255,85.262,11200000.0
2007-12-17 20:26:00,85.257,85.26,85.248,85.256,16000000.0
2007-12-17 20:27:00,85.266,85.273,85.266,85.27,12800000.0
2007-12-17 20:28:00,85.297,85.301,85.289,85.3,11200000.0
2007-12-17 20:29:00,85.288,85.296,85.288,85.289,12800000.0
2007-12-17 20:30:00,85.286,85.293,85.28,85.283,27200000.0
2007-12-17 20:31:00,85.288,85.295,85.284,85.293,8000000.0
2007-12-17 20:32:00,85.308,85.312,85.302,85.311,11600000.0
2007-12-17 20:33:00,85.306,85.311,85.3,85.311,12800000.0
2007-12-17 20:34:00,85.312,85.324,85.309,85.321,11200000.0
2007-12-17 20:35:00,85.308,85.319,85.3,85.319,11200000.0
2007-12-17 20:36:00,85.327,85.335,85.321,85.327,16000000.0
2007-12-17 20:37:00,85.33,85.338,85.328,85.338,8400000.0
2007-12-17 20:38:00,85.329,85.352,85.327,85.327,12800000.0
2007-12-17 20:39:00,85.318,85.318,85.312,85.312,13800000.0
2007-12-17 20:40:00,85.294,85.313,85.291,85.313,11200000.0
2007-12-17 20:41:00,85.316,85.319,85.299,85.302,13800000.0
2007-12-17 20:42:00,85.294,85.3,85.272,85.272,10600000.0
2007-12-17 20:43:00,85.272,85.286,85.263,85.263,14400000.0
2007-12-17 20:44:00,85.255,85.261,85.252,85.255,11200000.0
2007-12-17 20:45:00,85.244,85.254,85.238,85.238,12800000.0
2007-12-17 20:46:00,85.24,85.252,85.24,85.245,14400000.0
2007-12-17 20:47:00,85.242,85.242,85.217,85.217,12800000.0
2007-12-17 20:48:00,85.223,85.223,85.211,85.211,17600000.0
2007-12-17 20:49:00,85.204,85.213,85.204,85.21,10600000.0
2007-12-17 20:50:00,85.229,85.234,85.224,85.228,14400000.0
2007-12-17 20:51:00,85.224,85.239,85.224,85.239,28800000.0
2007-12-17 20:52:00,85.24,85.246,85.236,85.236,11200000.0
2007-12-17 20:53:00,85.245,85.245,85.221,85.221,16000000.0
2007-12-17 20:54:00,85.198,85.214,85.193,85.209,12800000.0
2007-12-17 20:55:00,85.228,85.273,85.226,85.273,11200000.0
2007-12-17 20:56:00,85.271,85.3,85.27,85.3,12800000.0
2007-12-17 20:57:00,85.297,85.297,85.279,85.293,12800000.0
2007-12-17 20:58:00,85.303,85.309,85.263,85.263,16000000.0
2007-12-17 20:59:00,85.283,85.291,85.256,85.256,11600000.0
2007-12-17 21:00:00,85.27,85.285,85.264,85.264,17600000.0
2007-12-17 21:01:00,85.268,85.276,85.264,85.273,11200000.0
2007-12-17 21:02:00,85.28,85.309,85.28,85.309,16000000.0
2007-12-17 21:03:00,85.318,85.325,85.317,85.321,12800000.0
2007-12-17 21:04:00,85.311,85.311,85.3,85.307,16000000.0
2007-12-17 21:05:00,85.317,85.332,85.316,85.327,12800000.0
2007-12-17 21:06:00,85.338,85.353,85.335,85.353,11200000.0
2007-12-17 21:07:00,85.356,85.356,85.339,85.352,14400000.0
2007-12-17 21:08:00,85.387,85.411,85.387,85.411,16000000.0
2007-12-17 21:09:00,85.417,85.417,85.39,85.414,14400000.0
2007-12-17 21:10:00,85.402,85.418,85.402,85.418,12200000.0
2007-12-17 21:11:00,85.409,85.425,85.392,85.412,13200000.0
2007-12-17 21:12:00,85.407,85.419,85.402,85.419,12800000.0
2007-12-17 21:13:00,85.412,85.415,85.388,85.388,16000000.0
2007-12-17 21:14:00,85.366,85.366,85.348,85.355,12800000.0
2007-12-17 21:15:00,85.377,85.381,85.376,85.38,11200000.0
2007-12-17 21:16:00,85.376,85.376,85.358,85.361,19200000.0
2007-12-17 21:17:00,85.37,85.37,85.362,85.364,14400000.0
2007-12-17 21:18:00,85.372,85.373,85.365,85.365,8000000.0
2007-12-17 21:19:00,85.354,85.368,85.354,85.354,11200000.0
2007-12-17 21:20:00,85.333,85.367,85.333,85.364,14400000.0
2007-12-17 21:21:00,85.37,85.387,85.37,85.387,17600000.0
2007-12-17 21:22:00,85.384,85.389,85.368,85.389,13200000.0
2007-12-17 21:23:00,85.392,85.401,85.379,85.401,12800000.0
2007-12-17 21:24:00,85.399,85.399,85.384,85.384,11200000.0
2007-12-17 21:25:00,85.398,85.402,85.396,85.398,17600000.0
2007-12-17 21:26:00,85.411,85.434,85.411,85.431,23400000.0
2007-12-17 21:27:00,85.426,85.426,85.395,85.395,22400000.0
2007-12-17 21:28:00,85.391,85.391,85.364,85.375,11200000.0
2007-12-17 21:29:00,85.369,85.373,85.363,85.363,27200000.0
2007-12-17 21:30:00,85.378,85.395,85.378,85.395,12800000.0
2007-12-17 21:31:00,85.428,85.438,85.425,85.438,16000000.0
2007-12-17 21:32:00,85.452,85.457,85.447,85.455,13800000.0
2007-12-17 21:33:00,85.437,85.437,85.412,85.412,11200000.0
2007-12-17 21:34:00,85.417,85.437,85.417,85.434,17600000.0
2007-12-17 21:35:00,85.444,85.451,85.444,85.449,14400000.0
2007-12-17 21:36:00,85.429,85.429,85.404,85.404,11200000.0
2007-12-17 21:37:00,85.429,85.442,85.408,85.408,16000000.0
2007-12-17 21:38:00,85.368,85.368,85.262,85.262,12800000.0
2007-12-17 21:39:00,85.358,85.366,85.323,85.323,12800000.0
2007-12-17 21:40:00,85.309,85.331,85.307,85.331,11200000.0
2007-12-17 21:41:00,85.358,85.378,85.282,85.349,11200000.0
2007-12-17 21:42:00,85.357,85.357,85.331,85.344,14400000.0
2007-12-17 21:43:00,85.346,85.346,85.335,85.34,13800000.0
2007-12-17 21:44:00,85.345,85.345,85.332,85.335,12800000.0
2007-12-17 21:45:00,85.344,85.344,85.334,85.339,17000000.0
2007-12-17 21:46:00,85.349,85.35,85.33,85.35,14400000.0
2007-12-17 21:47:00,85.349,85.351,85.343,85.346,11200000.0
2007-12-17 21:48:00,85.339,85.355,85.339,85.348,35600000.0
2007-12-17 21:49:00,85.354,85.371,85.354,85.361,11200000.0
2007-12-17 21:50:00,85.368,85.379,85.362,85.369,12800000.0
2007-12-17 21:51:00,85.381,85.381,85.361,85.361,17000000.0
2007-12-17 21:52:00,85.354,85.354,85.342,85.344,11600000.0
2007-12-17 21:53:00,85.344,85.344,85.328,85.33,11200000.0
2007-12-17 21:54:00,85.344,85.344,85.322,85.325,11200000.0
2007-12-17 21:55:00,85.317,85.324,85.31,85.315,12200000.0
2007-12-17 21:56:00,85.326,85.339,85.326,85.334,12800000.0
2007-12-17 21:57:00,85.341,85.352,85.341,85.347,18000000.0
2007-12-17 21:58:00,85.31,85.35,85.306,85.333,17600000.0
2007-12-17 21:59:00,85.337,85.342,85.331,85.331,12800000.0
2007-12-17 22:00:00,85.329,85.341,85.323,85.337,17600000.0
2007-12-17 22:01:00,85.326,85.334,85.326,85.334,11200000.0
2007-12-17 22:02:00,85.332,85.332,85.324,85.325,11200000.0
2007-12-17 22:03:00,85.33,85.338,85.33,85.333,17600000.0
2007-12-17 22:04:00,85.333,85.342,85.333,85.339,16000000.0
2007-12-17 22:05:00,85.337,85.341,85.32,85.32,11200000.0
2007-12-17 22:06:00,85.323,85.333,85.321,85.331,12800000.0
2007-12-17 22:07:00,85.322,85.325,85.269,85.269,16400000.0
2007-12-17 22:08:00,85.27,85.287,85.267,85.285,16000000.0
2007-12-17 22:09:00,85.275,85.299,85.275,85.299,12200000.0
2007-12-17 22:10:00,85.301,85.301,85.294,85.294,12800000.0
2007-12-17 22:11:00,85.291,85.297,85.288,85.292,11200000.0
2007-12-17 22:12:00,85.298,85.298,85.277,85.277,12800000.0
2007-12-17 22:13:00,85.274,85.297,85.274,85.283,12800000.0
2007-12-17 22:14:00,85.286,85.295,85.284,85.295,12800000.0
2007-12-17 22:15:00,85.282,85.282,85.267,85.267,14400000.0
2007-12-17 22:16:00,85.281,85.29,85.278,85.29,12800000.0
2007-12-17 22:17:00,85.284,85.288,85.222,85.281,12800000.0
2007-12-17 22:18:00,85.287,85.297,85.287,85.296,9600000.0
2007-12-17 22:19:00,85.275,85.281,85.26,85.281,11200000.0
2007-12-17 22:20:00,85.272,85.283,85.267,85.283,12800000.0
2007-12-17 22:21:00,85.279,85.279,85.265,85.265,11200000.0
2007-12-17 22:22:00,85.248,85.253,85.237,85.237,12800000.0
2007-12-17 22:23:00,85.24,85.242,85.233,85.237,12800000.0
2007-12-17 22:24:00,85.214,85.224,85.202,85.217,11200000.0
2007-12-17 22:25:00,85.239,85.239,85.215,85.218,16000000.0
2007-12-17 22:26:00,85.219,85.23,85.219,85.227,11200000.0
2007-12-17 22:27:00,85.229,85.234,85.225,85.234,12800000.0
2007-12-17 22:28:00,85.237,85.238,85.229,85.229,11200000.0
2007-12-17 22:29:00,85.236,85.236,85.209,85.223,16000000.0
2007-12-17 22:30:00,85.218,85.229,85.215,85.215,17600000.0
2007-12-17 22:31:00,85.21,85.217,85.21,85.214,10600000.0
2007-12-17 22:32:00,85.226,85.226,85.215,85.217,12200000.0
2007-12-17 22:33:00,85.225,85.241,85.225,85.238,11200000.0
2007-12-17 22:34:00,85.258,85.267,85.257,85.257,12800000.0
2007-12-17 22:35:00,85.249,85.27,85.24,85.27,12800000.0
2007-12-17 22:36:00,85.305,85.32,85.3,85.32,17600000.0
2007-12-17 22:37:00,85.326,85.326,85.307,85.31,26000000.0
2007-12-17 22:38:00,85.323,85.335,85.32,85.332,17600000.0
2007-12-17 22:39:00,85.319,85.324,85.318,85.324,12800000.0
2007-12-17 22:40:00,85.296,85.309,85.283,85.299,17600000.0
2007-12-17 22:41:00,85.322,85.328,85.313,85.328,11200000.0
2007-12-17 22:42:00,85.315,85.315,85.292,85.292,17600000.0
2007-12-17 22:43:00,85.288,85.303,85.288,85.295,16000000.0
2007-12-17 22:44:00,85.306,85.324,85.306,85.324,12800000.0
2007-12-17 22:45:00,85.324,85.324,85.291,85.291,16000000.0
2007-12-17 22:46:00,85.296,85.296,85.282,85.286,11200000.0
2007-12-17 22:47:00,85.273,85.287,85.273,85.276,17600000.0
2007-12-17 22:48:00,85.283,85.289,85.279,85.279,11200000.0
2007-12-17 22:49:00,85.268,85.268,85.263,85.263,12800000.0
2007-12-17 22:50:00,85.252,85.255,85.238,85.238,11200000.0
2007-12-17 22:51:00,85.237,85.237,85.228,85.229,11200000.0
2007-12-17 22:52:00,85.234,85.247,85.228,85.234,11200000.0
2007-12-17 22:53:00,85.229,85.24,85.229,85.237,11200000.0
2007-12-17 22:54:00,85.233,85.235,85.224,85.224,12800000.0
2007-12-17 22:55:00,85.215,85.223,85.207,85.208,12800000.0
2007-12-17 22:56:00,85.208,85.208,85.203,85.205,17600000.0
2007-12-17 22:57:00,85.192,85.197,85.189,85.195,17600000.0
2007-12-17 22:58:00,85.196,85.197,85.177,85.177,14400000.0
2007-12-17 22:59:00,85.173,85.189,85.173,85.189,17600000.0
2007-12-17 23:00:00,85.198,85.199,85.186,85.199,17600000.0
2007-12-17 23:01:00,85.196,85.219,85.196,85.211,14400000.0
2007-12-17 23:02:00,85.218,85.218,85.201,85.204,18000000.0
2007-12-17 23:03:00,85.208,85.208,85.187,85.187,16000000.0
2007-12-17 23:04:00,85.176,85.177,85.169,85.172,11200000.0
2007-12-17 23:05:00,85.157,85.157,85.115,85.115,33000000.0
2007-12-17 23:06:00,85.097,85.102,85.086,85.086,13200000.0
2007-12-17 23:07:00,85.091,85.092,85.081,85.081,12800000.0
2007-12-17 23:08:00,85.094,85.098,85.076,85.076,16400000.0
2007-12-17 23:09:00,85.074,85.082,85.074,85.074,17600000.0
2007-12-17 23:10:00,85.083,85.083,85.071,85.077,12800000.0
2007-12-17 23:11:00,85.09,85.093,85.079,85.079,11200000.0
2007-12-17 23:12:00,85.091,85.093,85.079,85.093,16000000.0
2007-12-17 23:13:00,85.082,85.089,85.071,85.071,12800000.0
2007-12-17 23:14:00,85.048,85.084,85.041,85.084,11200000.0
2007-12-17 23:15:00,85.097,85.097,85.07,85.07,17600000.0
2007-12-17 23:16:00,85.042,85.053,85.041,85.053,9000000.0
2007-12-17 23:17:00,85.061,85.068,85.061,85.065,11200000.0
2007-12-17 23:18:00,85.043,85.056,85.035,85.056,11200000.0
2007-12-17 23:19:00,85.06,85.085,85.06,85.08,12800000.0
2007-12-17 23:20:00,85.09,85.107,85.088,85.096,14400000.0
2007-12-17 23:21:00,85.088,85.114,85.088,85.114,16000000.0
2007-12-17 23:22:00,85.129,85.129,85.115,85.116,12800000.0
2007-12-17 23:23:00,85.127,85.139,85.127,85.139,11200000.0
2007-12-17 23:24:00,85.128,85.141,85.128,85.141,11200000.0
2007-12-17 23:25:00,85.151,85.152,85.144,85.144,14400000.0
2007-12-17 23:26:00,85.154,85.157,85.146,85.153,13200000.0
2007-12-17 23:27:00,85.162,85.173,85.157,85.173,17600000.0
2007-12-17 23:28:00,85.17,85.17,85.161,85.166,12800000.0
2007-12-17 23:29:00,85.171,85.195,85.12,85.195,11200000.0
2007-12-17 23:30:00,85.208,85.211,85.165,85.165,16000000.0
2007-12-17 23:31:00,85.165,85.165,85.138,85.149,12800000.0
2007-12-17 23:32:00,85.159,85.17,85.159,85.16,17600000.0
2007-12-17 23:33:00,85.171,85.195,85.171,85.192,12800000.0
2007-12-17 23:34:00,85.205,85.209,85.203,85.207,16000000.0
2007-12-17 23:35:00,85.198,85.198,85.172,85.179,16000000.0
2007-12-17 23:36:00,85.178,85.178,85.159,85.162,12800000.0
2007-12-17 23:37:00,85.19,85.19,85.174,85.174,12800000.0
2007-12-17 23:38:00,85.164,85.179,85.164,85.179,11200000.0
2007-12-17 23:39:00,85.183,85.183,85.167,85.169,11200000.0
2007-12-17 23:40:00,85.179,85.179,85.157,85.164,35200000.0
2007-12-17 23:41:00,85.174,85.183,85.173,85.178,12200000.0
2007-12-17 23:42:00,85.182,85.198,85.182,85.198,17600000.0
2007-12-17 23:43:00,85.204,85.216,85.199,85.211,14400000.0
2007-12-17 23:44:00,85.209,85.209,85.203,85.203,16000000.0
2007-12-17 23:45:00,85.213,85.226,85.211,85.215,10600000.0
2007-12-17 23:46:00,85.227,85.232,85.221,85.225,17600000.0
2007-12-17 23:47:00,85.223,85.223,85.196,85.196,12800000.0
2007-12-17 23:48:00,85.193,85.209,85.193,85.209,8000000.0
2007-12-17 23:49:00,85.202,85.215,85.202,85.211,16000000.0
2007-12-17 23:50:00,85.213,85.216,85.189,85.189,11600000.0
2007-12-17 23:51:00,85.175,85.175,85.14,85.168,12800000.0
2007-12-17 23:52:00,85.18,85.197,85.179,85.197,13200000.0
2007-12-17 23:53:00,85.185,85.185,85.176,85.176,9600000.0
2007-12-17 23:54:00,85.182,85.185,85.152,85.17,14400000.0
2007-12-17 23:55:00,85.171,85.171,85.142,85.148,14400000.0
2007-12-17 23:56:00,85.048,85.156,85.048,85.156,11200000.0
2007-12-17 23:57:00,85.195,85.195,85.18,85.191,12800000.0
2007-12-17 23:58:00,85.191,85.208,85.184,85.208,11200000.0
2007-12-17 23:59:00,85.205,85.222,85.203,85.207,14400000.0
2007-12-18 00:00:00,85.192,85.214,85.192,85.205,17600000.0
2007-12-18 00:01:00,85.215,85.215,85.199,85.199,12800000.0
2007-12-18 00:02:00,85.153,85.153,85.123,85.148,11200000.0
2007-12-18 00:03:00,85.185,85.185,85.179,85.18,11200000.0
2007-12-18 00:04:00,85.166,85.186,85.166,85.168,10600000.0
2007-12-18 00:05:00,85.174,85.174,85.16,85.16,3200000.0
2007-12-18 00:06:00,85.185,85.187,85.175,85.187,11200000.0
2007-12-18 00:07:00,85.186,85.186,85.176,85.176,8000000.0
2007-12-18 00:08:00,85.17,85.188,85.17,85.179,12800000.0
2007-12-18 00:09:00,85.195,85.201,85.181,85.196,6400000.0
2007-12-18 00:10:00,85.201,85.201,85.189,85.197,12800000.0
2007-12-18 00:11:00,85.171,85.171,85.132,85.132,9600000.0
2007-12-18 00:12:00,85.115,85.119,85.111,85.112,12800000.0
2007-12-18 00:13:00,85.108,85.117,85.108,85.117,8000000.0
2007-12-18 00:14:00,85.12,85.12,85.107,85.11,14400000.0
2007-12-18 00:15:00,85.127,85.127,85.119,85.119,3200000.0
2007-12-18 00:16:00,85.105,85.105,85.084,85.084,14400000.0
2007-12-18 00:17:00,85.102,85.102,85.072,85.089,9600000.0
2007-12-18 00:18:00,85.093,85.108,85.09,85.108,12800000.0
2007-12-18 00:19:00,85.105,85.109,85.1,85.103,12800000.0
2007-12-18 00:20:00,85.091,85.091,85.083,85.083,17600000.0
2007-12-18 00:21:00,85.098,85.098,85.095,85.095,4800000.0
2007-12-18 00:22:00,85.1,85.125,85.1,85.1,17600000.0
2007-12-18 00:23:00,85.105,85.112,85.105,85.108,12800000.0
2007-12-18 00:24:00,85.118,85.173,85.117,85.173,14400000.0
2007-12-18 00:25:00,85.164,85.165,85.16,85.161,11200000.0
2007-12-18 00:26:00,85.159,85.16,85.155,85.155,12800000.0
2007-12-18 00:27:00,85.159,85.186,85.153,85.186,10600000.0
2007-12-18 00:28:00,85.174,85.174,85.164,85.164,32000000.0
2007-12-18 00:29:00,85.162,85.17,85.153,85.17,12800000.0
2007-12-18 00:30:00,85.165,85.191,85.165,85.191,11600000.0
2007-12-18 00:31:00,85.195,85.195,85.17,85.178,12800000.0
2007-12-18 00:32:00,85.171,85.197,85.171,85.197,12800000.0
2007-12-18 00:33:00,85.19,85.19,85.168,85.168,9600000.0
2007-12-18 00:34:00,85.174,85.185,85.172,85.185,19200000.0
2007-12-18 00:35:00,85.198,85.211,85.197,85.211,9600000.0
2007-12-18 00:36:00,85.197,85.197,85.183,85.186,17600000.0
2007-12-18 00:37:00,85.186,85.186,85.172,85.172,6400000.0
2007-12-18 00:38:00,85.174,85.174,85.147,85.147,11200000.0
2007-12-18 00:39:00,85.17,85.172,85.161,85.172,6400000.0
2007-12-18 00:40:00,85.179,85.191,85.177,85.191,16400000.0
2007-12-18 00:41:00,85.19,85.197,85.181,85.197,9600000.0
2007-12-18 00:42:00,85.183,85.2,85.183,85.2,12800000.0
2007-12-18 00:43:00,85.193,85.203,85.193,85.202,9600000.0
2007-12-18 00:44:00,85.215,85.215,85.183,85.196,17000000.0
2007-12-18 00:45:00,85.194,85.198,85.185,85.191,12800000.0
2007-12-18 00:46:00,85.194,85.194,85.174,85.174,14400000.0
2007-12-18 00:47:00,85.167,85.17,85.167,85.17,3200000.0
2007-12-18 00:48:00,85.173,85.175,85.16,85.16,12800000.0
2007-12-18 00:49:00,85.18,85.187,85.18,85.185,6400000.0
2007-12-18 00:50:00,85.188,85.188,85.172,85.183,14400000.0
2007-12-18 00:51:00,85.181,85.181,85.166,85.173,12200000.0
2007-12-18 00:52:00,85.175,85.184,85.169,85.169,11200000.0
2007-12-18 00:53:00,85.175,85.183,85.175,85.183,11200000.0
2007-12-18 00:54:00,85.182,85.187,85.177,85.182,17600000.0
2007-12-18 00:55:00,85.175,85.178,85.172,85.173,8000000.0
2007-12-18 00:56:00,85.179,85.195,85.179,85.195,12800000.0
2007-12-18 00:57:00,85.198,85.198,85.181,85.181,12800000.0
2007-12-18 00:58:00,85.161,85.161,85.155,85.159,12200000.0
2007-12-18 00:59:00,85.153,85.153,85.141,85.147,11200000.0
2007-12-18 01:00:00,85.154,85.198,85.154,85.198,15400000.0
2007-12-18 01:01:00,85.196,85.205,85.193,85.193,12800000.0
2007-12-18 01:02:00,85.197,85.197,85.187,85.187,11200000.0
2007-12-18 01:03:00,85.174,85.18,85.174,85.176,11200000.0
2007-12-18 01:04:00,85.19,85.19,85.175,85.178,12800000.0
2007-12-18 01:05:00,85.194,85.194,85.165,85.173,12200000.0
2007-12-18 01:06:00,85.188,85.188,85.116,85.178,13200000.0
2007-12-18 01:07:00,85.179,85.181,85.169,85.175,9600000.0
2007-12-18 01:08:00,85.172,85.179,85.157,85.157,16000000.0
2007-12-18 01:09:00,85.154,85.154,85.139,85.147,17600000.0
2007-12-18 01:10:00,85.156,85.156,85.136,85.139,16000000.0
2007-12-18 01:11:00,85.138,85.145,85.138,85.14,11200000.0
2007-12-18 01:12:00,85.142,85.147,85.134,85.134,16000000.0
2007-12-18 01:13:00,85.137,85.146,85.137,85.137,8000000.0
2007-12-18 01:14:00,85.143,85.151,85.138,85.149,16000000.0
2007-12-18 01:15:00,85.134,85.134,85.089,85.089,6800000.0
2007-12-18 01:16:00,85.077,85.082,85.073,85.073,26000000.0
2007-12-18 01:17:00,85.076,85.085,85.054,85.07,14400000.0
2007-12-18 01:18:00,85.086,85.086,85.074,85.074,12800000.0
2007-12-18 01:19:00,85.071,85.073,85.066,85.07,9600000.0
2007-12-18 01:20:00,85.06,85.067,85.057,85.057,11200000.0
2007-12-18 01:21:00,85.048,85.056,85.041,85.048,14400000.0
2007-12-18 01:22:00,85.054,85.065,85.028,85.028,12200000.0
2007-12-18 01:23:00,85.025,85.025,85.001,85.001,11200000.0
2007-12-18 01:24:00,84.985,84.985,84.961,84.961,12800000.0
2007-12-18 01:25:00,84.95,84.952,84.936,84.947,12800000.0
2007-12-18 01:26:00,84.956,84.959,84.951,84.958,11200000.0
2007-12-18 01:27:00,84.942,84.95,84.94,84.95,12800000.0
2007-12-18 01:28:00,84.948,84.952,84.937,84.952,14400000.0
2007-12-18 01:29:00,84.939,84.944,84.898,84.898,12800000.0
2007-12-18 01:30:00,84.852,84.865,84.846,84.861,11200000.0
2007-12-18 01:31:00,84.859,84.859,84.845,84.845,5200000.0
2007-12-18 01:32:00,84.821,84.821,84.78,84.78,12800000.0
2007-12-18 01:33:00,84.799,84.812,84.799,84.812,4800000.0
2007-12-18 01:34:00,84.826,84.826,84.813,84.82,24000000.0
2007-12-18 01:35:00,84.82,84.834,84.82,84.832,9600000.0
2007-12-18 01:36:00,84.85,84.854,84.839,84.839,11200000.0
2007-12-18 01:37:00,84.852,84.856,84.844,84.856,11200000.0
2007-12-18 01:38:00,84.856,84.871,84.844,84.871,18000000.0
2007-12-18 01:39:00,84.901,84.908,84.901,84.902,11200000.0
2007-12-18 01:40:00,84.898,84.903,84.889,84.902,11200000.0
2007-12-18 01:41:00,84.891,84.891,84.885,84.885,3200000.0
2007-12-18 01:42:00,84.883,84.892,84.883,84.884,10600000.0
2007-12-18 01:43:00,84.898,84.9,84.878,84.884,11600000.0
2007-12-18 01:44:00,84.871,84.871,84.853,84.853,13200000.0
2007-12-18 01:45:00,84.858,84.858,84.829,84.83,9600000.0
2007-12-18 01:46:00,84.826,84.878,84.826,84.878,16000000.0
2007-12-18 01:47:00,84.9,84.907,84.9,84.904,12800000.0
2007-12-18 01:48:00,84.906,84.946,84.906,84.946,12800000.0
2007-12-18 01:49:00,84.928,84.928,84.922,84.926,8000000.0
2007-12-18 01:50:00,84.934,84.972,84.934,84.959,14400000.0
2007-12-18 01:51:00,84.985,84.994,84.985,84.994,11200000.0
2007-12-18 01:52:00,85.008,85.008,84.988,84.988,20800000.0
2007-12-18 01:53:00,85.016,85.056,85.016,85.051,8000000.0
2007-12-18 01:54:00,85.033,85.045,85.028,85.03,12800000.0
2007-12-18 01:55:00,85.013,85.013,84.998,84.998,12800000.0
2007-12-18 01:56:00,84.973,84.989,84.967,84.989,12800000.0
2007-12-18 01:57:00,85.0,85.0,84.985,84.991,11200000.0
2007-12-18 01:58:00,84.984,84.984,84.925,84.925,11200000.0
2007-12-18 01:59:00,84.917,84.929,84.917,84.929,6400000.0
2007-12-18 02:00:00,84.935,84.942,84.932,84.942,8000000.0
2007-12-18 02:01:00,84.945,84.951,84.934,84.946,17000000.0
2007-12-18 02:02:00,84.96,84.961,84.948,84.954,12800000.0
2007-12-18 02:03:00,84.933,84.962,84.933,84.962,16000000.0
2007-12-18 02:04:00,84.967,84.975,84.957,84.957,11200000.0
2007-12-18 02:05:00,84.961,84.961,84.952,84.961,12800000.0
2007-12-18 02:06:00,84.962,84.966,84.958,84.958,9600000.0
2007-12-18 02:07:00,84.938,84.938,84.914,84.927,12800000.0
2007-12-18 02:08:00,84.93,84.951,84.919,84.951,9600000.0
2007-12-18 02:09:00,84.929,84.929,84.915,84.927,16000000.0
2007-12-18 02:10:00,84.927,84.927,84.901,84.901,6400000.0
2007-12-18 02:11:00,84.897,84.939,84.897,84.912,12800000.0
2007-12-18 02:12:00,84.898,84.912,84.896,84.91,11200000.0
2007-12-18 02:13:00,84.922,84.928,84.918,84.92,10600000.0
2007-12-18 02:14:00,84.916,84.916,84.915,84.915,3200000.0
2007-12-18 02:15:00,84.929,84.94,84.925,84.934,11200000.0
2007-12-18 02:16:00,84.929,84.933,84.929,84.933,3200000.0
2007-12-18 02:17:00,84.933,84.945,84.933,84.937,11200000.0
2007-12-18 02:18:00,84.932,84.936,84.923,84.935,12800000.0
2007-12-18 02:19:00,84.934,84.944,84.932,84.942,12800000.0
2007-12-18 02:20:00,84.951,84.957,84.951,84.957,4800000.0
2007-12-18 02:21:00,84.956,84.958,84.943,84.943,17600000.0
2007-12-18 02:22:00,84.942,84.942,84.934,84.934,4800000.0
2007-12-18 02:23:00,84.93,84.94,84.922,84.929,12800000.0
2007-12-18 02:24:00,84.894,84.894,84.879,84.879,3200000.0
2007-12-18 02:25:00,84.829,84.838,84.825,84.825,17600000.0
2007-12-18 02:26:00,84.842,84.851,84.842,84.851,3200000.0
2007-12-18 02:27:00,84.853,84.868,84.853,84.868,11200000.0
2007-12-18 02:28:00,84.871,84.885,84.868,84.885,6400000.0
2007-12-18 02:29:00,84.9,84.9,84.884,84.884,11200000.0
2007-12-18 02:30:00,84.886,84.889,84.869,84.869,11200000.0
2007-12-18 02:31:00,84.867,84.902,84.867,84.901,17600000.0
2007-12-18 02:32:00,84.921,84.927,84.901,84.927,9600000.0
2007-12-18 02:33:00,84.956,84.956,84.924,84.944,10600000.0
2007-12-18 02:34:00,84.964,84.971,84.933,84.933,11200000.0
2007-12-18 02:35:00,84.929,84.948,84.929,84.946,12800000.0
2007-12-18 02:36:00,84.932,84.932,84.908,84.908,9600000.0
2007-12-18 02:37:00,84.908,84.937,84.907,84.926,11600000.0
2007-12-18 02:38:00,84.926,84.928,84.921,84.928,14400000.0
2007-12-18 02:39:00,84.929,84.943,84.927,84.934,16000000.0
2007-12-18 02:40:00,84.927,84.991,84.922,84.991,8000000.0
2007-12-18 02:41:00,85.002,85.013,84.998,85.013,11200000.0
2007-12-18 02:42:00,85.019,85.038,84.945,85.038,11600000.0
2007-12-18 02:43:00,85.026,85.026,85.002,85.002,11200000.0
2007-12-18 02:44:00,85.004,85.035,85.004,85.033,11200000.0
2007-12-18 02:45:00,85.074,85.074,85.047,85.047,11200000.0
2007-12-18 02:46:00,85.04,85.073,85.04,85.066,12800000.0
2007-12-18 02:47:00,85.059,85.078,85.052,85.078,12800000.0
2007-12-18 02:48:00,85.086,85.103,85.086,85.103,3200000.0
2007-12-18 02:49:00,85.132,85.135,85.115,85.115,17600000.0
2007-12-18 02:50:00,85.104,85.106,85.104,85.105,4800000.0
2007-12-18 02:51:00,85.113,85.114,85.098,85.107,11200000.0
2007-12-18 02:52:00,85.119,85.122,85.115,85.122,9600000.0
2007-12-18 02:53:00,85.088,85.088,85.072,85.075,11200000.0
2007-12-18 02:54:00,85.069,85.069,85.053,85.054,9600000.0
2007-12-18 02:55:00,85.028,85.028,85.016,85.016,11200000.0
2007-12-18 02:56:00,84.98,85.023,84.98,85.023,9600000.0
2007-12-18 02:57:00,85.035,85.063,85.035,85.063,11000000.0
2007-12-18 02:58:00,85.048,85.052,85.048,85.05,6400000.0
2007-12-18 02:59:00,85.054,85.072,85.054,85.067,9600000.0
2007-12-18 03:00:00,85.062,85.062,85.042,85.058,11200000.0
2007-12-18 03:01:00,85.062,85.068,85.055,85.068,11200000.0
2007-12-18 03:02:00,85.057,85.057,85.052,85.052,3200000.0
2007-12-18 03:03:00,85.031,85.041,85.028,85.028,14400000.0
2007-12-18 03:04:00,85.03,85.054,85.03,85.054,8000000.0
2007-12-18 03:05:00,85.055,85.055,85.036,85.043,16000000.0
2007-12-18 03:06:00,85.025,85.037,85.025,85.031,9600000.0
2007-12-18 03:07:00,85.012,85.025,85.008,85.008,14400000.0
2007-12-18 03:08:00,84.989,85.0,84.973,84.981,12800000.0
2007-12-18 03:09:00,84.972,84.972,84.961,84.961,11200000.0
2007-12-18 03:10:00,84.962,84.983,84.962,84.982,8000000.0
2007-12-18 03:11:00,84.966,84.981,84.958,84.981,11200000.0
2007-12-18 03:12:00,84.957,84.97,84.952,84.958,14400000.0
2007-12-18 03:13:00,84.977,84.993,84.977,84.993,16000000.0
2007-12-18 03:14:00,84.984,84.99,84.974,84.974,9600000.0
2007-12-18 03:15:00,84.974,84.987,84.96,84.982,18000000.0
2007-12-18 03:16:00,84.992,84.998,84.992,84.998,3200000.0
2007-12-18 03:17:00,84.997,85.005,84.988,85.005,11200000.0
2007-12-18 03:18:00,85.031,85.05,85.031,85.05,4800000.0
2007-12-18 03:19:00,85.057,85.057,85.029,85.029,13200000.0
2007-12-18 03:20:00,85.046,85.049,85.046,85.049,3200000.0
2007-12-18 03:21:00,85.063,85.063,85.051,85.057,14400000.0
2007-12-18 03:22:00,85.054,85.055,85.049,85.054,13200000.0
2007-12-18 03:23:00,85.056,85.064,85.056,85.06,12800000.0
2007-12-18 03:24:00,85.051,85.051,85.044,85.044,6400000.0
2007-12-18 03:25:00,85.033,85.058,85.033,85.039,17600000.0
2007-12-18 03:26:00,85.067,85.076,85.067,85.076,4800000.0
2007-12-18 03:27:00,85.084,85.084,85.071,85.076,13800000.0
2007-12-18 03:28:00,85.06,85.061,85.06,85.061,3200000.0
2007-12-18 03:29:00,85.063,85.081,85.063,85.069,12800000.0
2007-12-18 03:30:00,85.064,85.08,85.064,85.08,3200000.0
2007-12-18 03:31:00,85.069,85.075,85.068,85.069,12800000.0
2007-12-18 03:32:00,85.084,85.093,85.084,85.093,3200000.0
2007-12-18 03:33:00,85.108,85.108,85.094,85.094,11200000.0
2007-12-18 03:34:00,85.108,85.116,85.023,85.023,11200000.0
2007-12-18 03:35:00,85.111,85.119,85.105,85.114,17600000.0
2007-12-18 03:36:00,85.116,85.125,85.116,85.125,3200000.0
2007-12-18 03:37:00,85.127,85.128,85.116,85.116,17600000.0
2007-12-18 03:38:00,85.118,85.119,85.11,85.11,11200000.0
2007-12-18 03:39:00,85.091,85.128,85.033,85.126,14400000.0
2007-12-18 03:40:00,85.11,85.144,85.107,85.14,12800000.0
2007-12-18 03:41:00,85.126,85.126,85.106,85.106,11200000.0
2007-12-18 03:42:00,85.111,85.121,85.111,85.121,4800000.0
2007-12-18 03:43:00,85.115,85.12,85.096,85.118,11600000.0
2007-12-18 03:44:00,85.097,85.125,85.097,85.125,11200000.0
2007-12-18 03:45:00,85.121,85.123,85.116,85.123,11200000.0
2007-12-18 03:46:00,85.135,85.166,85.135,85.166,6400000.0
2007-12-18 03:47:00,85.166,85.178,85.166,85.178,11200000.0
2007-12-18 03:48:00,85.191,85.196,85.191,85.196,3200000.0
2007-12-18 03:49:00,85.198,85.198,85.159,85.18,12800000.0
2007-12-18 03:50:00,85.171,85.185,85.171,85.172,9600000.0
2007-12-18 03:51:00,85.185,85.196,85.185,85.196,12800000.0
2007-12-18 03:52:00,85.208,85.218,85.208,85.212,12800000.0
2007-12-18 03:53:00,85.221,85.229,85.21,85.221,11200000.0
2007-12-18 03:54:00,85.259,85.269,85.259,85.269,4800000.0
2007-12-18 03:55:00,85.263,85.265,85.252,85.265,14400000.0
2007-12-18 03:56:00,85.278,85.286,85.275,85.275,9600000.0
2007-12-18 03:57:00,85.288,85.3,85.267,85.267,12800000.0
2007-12-18 03:58:00,85.279,85.28,85.279,85.279,4800000.0
2007-12-18 03:59:00,85.286,85.295,85.281,85.293,12800000.0
2007-12-18 04:00:00,85.286,85.313,85.286,85.306,14400000.0
2007-12-18 04:01:00,85.305,85.305,85.294,85.3,11200000.0
2007-12-18 04:02:00,85.308,85.313,85.216,85.313,4800000.0
2007-12-18 04:03:00,85.314,85.321,85.305,85.305,12800000.0
2007-12-18 04:04:00,85.303,85.313,85.302,85.305,12800000.0
2007-12-18 04:05:00,85.307,85.31,85.286,85.31,11200000.0
2007-12-18 04:06:00,85.311,85.315,85.301,85.315,14400000.0
2007-12-18 04:07:00,85.312,85.317,85.293,85.293,13800000.0
2007-12-18 04:08:00,85.279,85.301,85.226,85.28,16000000.0
2007-12-18 04:09:00,85.303,85.303,85.287,85.287,11200000.0
2007-12-18 04:10:00,85.292,85.303,85.292,85.303,4800000.0
2007-12-18 04:11:00,85.315,85.321,85.312,85.312,12800000.0
2007-12-18 04:12:00,85.31,85.31,85.289,85.308,12800000.0
2007-12-18 04:13:00,85.315,85.32,85.308,85.308,11200000.0
2007-12-18 04:14:00,85.306,85.308,85.287,85.287,11200000.0
2007-12-18 04:15:00,85.315,85.315,85.29,85.31,12800000.0
2007-12-18 04:16:00,85.308,85.311,85.305,85.305,11200000.0
2007-12-18 04:17:00,85.32,85.32,85.302,85.302,13800000.0
2007-12-18 04:18:00,85.306,85.319,85.305,85.319,12800000.0
2007-12-18 04:19:00,85.314,85.314,85.27,85.286,12800000.0
2007-12-18 04:20:00,85.282,85.308,85.196,85.308,11200000.0
2007-12-18 04:21:00,85.312,85.312,85.298,85.303,11200000.0
2007-12-18 04:22:00,85.273,85.275,85.255,85.265,16000000.0
2007-12-18 04:23:00,85.269,85.278,85.266,85.275,12800000.0
2007-12-18 04:24:00,85.28,85.28,85.264,85.266,12800000.0
2007-12-18 04:25:00,85.262,85.263,85.252,85.258,14400000.0
2007-12-18 04:26:00,85.263,85.268,85.261,85.264,14400000.0
2007-12-18 04:27:00,85.269,85.271,85.261,85.271,9600000.0
2007-12-18 04:28:00,85.261,85.261,85.238,85.243,11200000.0
2007-12-18 04:29:00,85.235,85.241,85.233,85.241,12800000.0
2007-12-18 04:30:00,85.25,85.27,85.25,85.27,11200000.0
2007-12-18 04:31:00,85.289,85.291,85.281,85.288,12800000.0
2007-12-18 04:32:00,85.3,85.315,85.297,85.315,16000000.0
2007-12-18 04:33:00,85.322,85.323,85.315,85.323,16000000.0
2007-12-18 04:34:00,85.347,85.357,85.261,85.34,11200000.0
2007-12-18 04:35:00,85.334,85.357,85.334,85.354,12800000.0
2007-12-18 04:36:00,85.358,85.358,85.34,85.347,12800000.0
2007-12-18 04:37:00,85.367,85.374,85.365,85.365,12800000.0
2007-12-18 04:38:00,85.347,85.347,85.342,85.342,4800000.0
2007-12-18 04:39:00,85.337,85.364,85.337,85.359,12800000.0
2007-12-18 04:40:00,85.365,85.365,85.358,85.358,6400000.0
2007-12-18 04:41:00,85.371,85.376,85.36,85.362,11200000.0
2007-12-18 04:42:00,85.355,85.355,85.345,85.345,6400000.0
2007-12-18 04:43:00,85.313,85.313,85.308,85.311,12800000.0
2007-12-18 04:44:00,85.314,85.314,85.306,85.306,6400000.0
2007-12-18 04:45:00,85.318,85.327,85.318,85.323,17600000.0
2007-12-18 04:46:00,85.317,85.317,85.304,85.307,14400000.0
2007-12-18 04:47:00,85.3,85.305,85.29,85.29,14400000.0
2007-12-18 04:48:00,85.294,85.294,85.283,85.289,13200000.0
2007-12-18 04:49:00,85.265,85.266,85.26,85.26,11200000.0
2007-12-18 04:50:00,85.26,85.263,85.26,85.263,3200000.0
2007-12-18 04:51:00,85.274,85.279,85.274,85.275,11200000.0
2007-12-18 04:52:00,85.275,85.275,85.262,85.262,4800000.0
2007-12-18 04:53:00,85.251,85.267,85.251,85.264,17600000.0
2007-12-18 04:54:00,85.252,85.268,85.252,85.262,9600000.0
2007-12-18 04:55:00,85.286,85.286,85.266,85.266,11200000.0
2007-12-18 04:56:00,85.259,85.28,85.259,85.269,12800000.0
2007-12-18 04:57:00,85.281,85.296,85.281,85.29,12800000.0
2007-12-18 04:58:00,85.303,85.311,85.303,85.303,8000000.0
2007-12-18 04:59:00,85.294,85.294,85.284,85.284,12800000.0
2007-12-18 05:00:00,85.286,85.307,85.286,85.307,12800000.0
2007-12-18 05:01:00,85.307,85.307,85.296,85.304,14400000.0
2007-12-18 05:02:00,85.297,85.297,85.282,85.295,12800000.0
2007-12-18 05:03:00,85.3,85.317,85.297,85.297,12800000.0
2007-12-18 05:04:00,85.331,85.344,85.331,85.344,3200000.0
2007-12-18 05:05:00,85.379,85.393,85.379,85.392,11200000.0
2007-12-18 05:06:00,85.398,85.404,85.389,85.403,11200000.0
2007-12-18 05:07:00,85.414,85.457,85.403,85.455,14400000.0
2007-12-18 05:08:00,85.481,85.504,85.481,85.504,8000000.0
2007-12-18 05:09:00,85.496,85.508,85.496,85.498,17600000.0
2007-12-18 05:10:00,85.486,85.495,85.486,85.495,4800000.0
2007-12-18 05:11:00,85.481,85.496,85.479,85.491,12800000.0
2007-12-18 05:12:00,85.489,85.489,85.478,85.482,12800000.0
2007-12-18 05:13:00,85.458,85.458,85.401,85.401,12800000.0
2007-12-18 05:14:00,85.408,85.426,85.408,85.424,14400000.0
2007-12-18 05:15:00,85.443,85.446,85.422,85.44,16000000.0
2007-12-18 05:16:00,85.45,85.485,85.45,85.485,6400000.0
2007-12-18 05:17:00,85.488,85.5,85.48,85.5,11200000.0
2007-12-18 05:18:00,85.505,85.509,85.495,85.503,17600000.0
2007-12-18 05:19:00,85.51,85.521,85.508,85.508,16000000.0
2007-12-18 05:20:00,85.543,85.574,85.543,85.569,9600000.0
2007-12-18 05:21:00,85.562,85.597,85.559,85.588,17600000.0
2007-12-18 05:22:00,85.592,85.627,85.592,85.62,12800000.0
2007-12-18 05:23:00,85.593,85.593,85.56,85.56,13200000.0
2007-12-18 05:24:00,85.571,85.571,85.557,85.565,12800000.0
2007-12-18 05:25:00,85.576,85.576,85.554,85.569,12800000.0
2007-12-18 05:26:00,85.568,85.568,85.546,85.549,12800000.0
2007-12-18 05:27:00,85.564,85.57,85.562,85.567,12800000.0
2007-12-18 05:28:00,85.548,85.556,85.543,85.543,13200000.0
2007-12-18 05:29:00,85.538,85.538,85.527,85.533,12200000.0
2007-12-18 05:30:00,85.531,85.554,85.531,85.552,8000000.0
2007-12-18 05:31:00,85.558,85.576,85.558,85.576,17600000.0
2007-12-18 05:32:00,85.567,85.572,85.545,85.545,12800000.0
2007-12-18 05:33:00,85.545,85.547,85.518,85.534,11200000.0
2007-12-18 05:34:00,85.548,85.548,85.526,85.539,9600000.0
2007-12-18 05:35:00,85.531,85.541,85.531,85.535,12200000.0
2007-12-18 05:36:00,85.563,85.583,85.563,85.568,12800000.0
2007-12-18 05:37:00,85.582,85.591,85.577,85.577,10600000.0
2007-12-18 05:38:00,85.572,85.58,85.572,85.58,8400000.0
2007-12-18 05:39:00,85.584,85.584,85.577,85.579,11200000.0
2007-12-18 05:40:00,85.581,85.585,85.574,85.574,14400000.0
2007-12-18 05:41:00,85.56,85.564,85.548,85.548,12800000.0
2007-12-18 05:42:00,85.543,85.555,85.543,85.548,10600000.0
2007-12-18 05:43:00,85.549,85.549,85.522,85.537,12800000.0
2007-12-18 05:44:00,85.531,85.539,85.529,85.531,12800000.0
2007-12-18 05:45:00,85.536,85.553,85.536,85.551,16000000.0
2007-12-18 05:46:00,85.55,85.55,85.523,85.523,6400000.0
2007-12-18 05:47:00,85.513,85.531,85.502,85.531,11200000.0
2007-12-18 05:48:00,85.523,85.529,85.519,85.519,8000000.0
2007-12-18 05:49:00,85.514,85.518,85.504,85.504,17600000.0
2007-12-18 05:50:00,85.511,85.514,85.498,85.498,11200000.0
2007-12-18 05:51:00,85.513,85.53,85.509,85.53,11600000.0
2007-12-18 05:52:00,85.54,85.544,85.532,85.539,12800000.0
2007-12-18 05:53:00,85.539,85.545,85.532,85.532,17600000.0
2007-12-18 05:54:00,85.531,85.537,85.531,85.536,11200000.0
2007-12-18 05:55:00,85.497,85.588,85.497,85.563,11200000.0
2007-12-18 05:56:00,85.553,85.564,85.553,85.559,11200000.0
2007-12-18 05:57:00,85.559,85.561,85.555,85.556,13200000.0
2007-12-18 05:58:00,85.467,85.553,85.467,85.551,12800000.0
2007-12-18 05:59:00,85.544,85.544,85.526,85.533,12800000.0
2007-12-18 06:00:00,85.53,85.53,85.503,85.505,8000000.0
2007-12-18 06:01:00,85.499,85.499,85.478,85.487,11200000.0
2007-12-18 06:02:00,85.492,85.494,85.473,85.473,8000000.0
2007-12-18 06:03:00,85.484,85.484,85.463,85.463,12800000.0
2007-12-18 06:04:00,85.451,85.453,85.431,85.442,16000000.0
2007-12-18 06:05:00,85.441,85.448,85.426,85.431,14400000.0
2007-12-18 06:06:00,85.421,85.423,85.409,85.411,17600000.0
2007-12-18 06:07:00,85.409,85.431,85.405,85.431,11200000.0
2007-12-18 06:08:00,85.436,85.436,85.435,85.436,8000000.0
2007-12-18 06:09:00,85.438,85.438,85.424,85.425,11600000.0
2007-12-18 06:10:00,85.422,85.455,85.422,85.455,9600000.0
2007-12-18 06:11:00,85.457,85.46,85.447,85.46,18000000.0
2007-12-18 06:12:00,85.46,85.465,85.452,85.462,16000000.0
2007-12-18 06:13:00,85.468,85.474,85.436,85.453,12800000.0
2007-12-18 06:14:00,85.47,85.471,85.462,85.462,9600000.0
2007-12-18 06:15:00,85.449,85.449,85.448,85.448,3200000.0
2007-12-18 06:16:00,85.45,85.461,85.446,85.446,17600000.0
2007-12-18 06:17:00,85.44,85.44,85.419,85.419,14400000.0
2007-12-18 06:18:00,85.401,85.413,85.399,85.403,11200000.0
2007-12-18 06:19:00,85.392,85.4,85.388,85.4,8000000.0
2007-12-18 06:20:00,85.413,85.433,85.413,85.419,16000000.0
2007-12-18 06:21:00,85.401,85.401,85.391,85.391,12800000.0
2007-12-18 06:22:00,85.395,85.405,85.392,85.404,12800000.0
2007-12-18 06:23:00,85.403,85.403,85.385,85.389,17600000.0
2007-12-18 06:24:00,85.39,85.412,85.39,85.412,11200000.0
2007-12-18 06:25:00,85.409,85.42,85.409,85.417,11000000.0
2007-12-18 06:26:00,85.427,85.427,85.415,85.415,6400000.0
2007-12-18 06:27:00,85.408,85.448,85.408,85.448,11200000.0
2007-12-18 06:28:00,85.451,85.451,85.448,85.448,6400000.0
2007-12-18 06:29:00,85.449,85.456,85.449,85.453,11200000.0
2007-12-18 06:30:00,85.457,85.457,85.446,85.455,12800000.0
2007-12-18 06:31:00,85.454,85.454,85.427,85.427,12800000.0
2007-12-18 06:32:00,85.428,85.436,85.423,85.423,9600000.0
2007-12-18 06:33:00,85.422,85.422,85.404,85.411,17600000.0
2007-12-18 06:34:00,85.42,85.42,85.415,85.418,6800000.0
2007-12-18 06:35:00,85.417,85.433,85.417,85.433,13600000.0
2007-12-18 06:36:00,85.446,85.45,85.431,85.445,14400000.0
2007-12-18 06:37:00,85.451,85.451,85.445,85.45,8000000.0
2007-12-18 06:38:00,85.451,85.451,85.433,85.444,16000000.0
2007-12-18 06:39:00,85.462,85.5,85.462,85.492,12800000.0
2007-12-18 06:40:00,85.5,85.507,85.499,85.499,12800000.0
2007-12-18 06:41:00,85.491,85.491,85.48,85.482,12800000.0
2007-12-18 06:42:00,85.479,85.479,85.467,85.474,12800000.0
2007-12-18 06:43:00,85.472,85.472,85.461,85.47,12800000.0
2007-12-18 06:44:00,85.466,85.475,85.458,85.474,17600000.0
2007-12-18 06:45:00,85.504,85.534,85.499,85.534,17600000.0
2007-12-18 06:46:00,85.537,85.537,85.527,85.527,12800000.0
2007-12-18 06:47:00,85.523,85.537,85.521,85.525,12800000.0
2007-12-18 06:48:00,85.531,85.531,85.523,85.523,3200000.0
2007-12-18 06:49:00,85.517,85.524,85.504,85.52,12800000.0
2007-12-18 06:50:00,85.514,85.525,85.514,85.525,6400000.0
2007-12-18 06:51:00,85.516,85.523,85.512,85.512,13200000.0
2007-12-18 06:52:00,85.53,85.537,85.53,85.533,12200000.0
2007-12-18 06:53:00,85.517,85.532,85.517,85.529,17600000.0
2007-12-18 06:54:00,85.526,85.53,85.517,85.517,14400000.0
2007-12-18 06:55:00,85.492,85.524,85.492,85.524,11200000.0
2007-12-18 06:56:00,85.494,85.505,85.494,85.505,9600000.0
2007-12-18 06:57:00,85.511,85.511,85.492,85.492,14400000.0
2007-12-18 06:58:00,85.488,85.488,85.473,85.484,11200000.0
2007-12-18 06:59:00,85.501,85.505,85.468,85.495,12800000.0
2007-12-18 07:00:00,85.482,85.495,85.482,85.495,16000000.0
2007-12-18 07:01:00,85.51,85.526,85.51,85.511,17600000.0
2007-12-18 07:02:00,85.425,85.515,85.425,85.515,9600000.0
2007-12-18 07:03:00,85.514,85.514,85.476,85.476,12800000.0
2007-12-18 07:04:00,85.479,85.491,85.479,85.491,12800000.0
2007-12-18 07:05:00,85.493,85.493,85.476,85.489,11200000.0
2007-12-18 07:06:00,85.488,85.49,85.484,85.486,12800000.0
2007-12-18 07:07:00,85.485,85.497,85.485,85.497,11200000.0
2007-12-18 07:08:00,85.484,85.49,85.484,85.486,4800000.0
2007-12-18 07:09:00,85.496,85.496,85.483,85.483,12800000.0
2007-12-18 07:10:00,85.491,85.497,85.485,85.497,12800000.0
2007-12-18 07:11:00,85.497,85.513,85.495,85.513,12800000.0
2007-12-18 07:12:00,85.515,85.525,85.455,85.513,11200000.0
2007-12-18 07:13:00,85.519,85.519,85.512,85.512,12800000.0
2007-12-18 07:14:00,85.502,85.522,85.502,85.511,11200000.0
2007-12-18 07:15:00,85.502,85.505,85.494,85.494,11200000.0
2007-12-18 07:16:00,85.492,85.492,85.485,85.485,3200000.0
2007-12-18 07:17:00,85.482,85.489,85.476,85.489,12800000.0
2007-12-18 07:18:00,85.495,85.499,85.486,85.486,12800000.0
2007-12-18 07:19:00,85.492,85.492,85.477,85.482,12800000.0
2007-12-18 07:20:00,85.477,85.485,85.468,85.485,16000000.0
2007-12-18 07:21:00,85.477,85.49,85.465,85.489,12800000.0
2007-12-18 07:22:00,85.494,85.498,85.482,85.498,17600000.0
2007-12-18 07:23:00,85.502,85.502,85.496,85.498,11200000.0
2007-12-18 07:24:00,85.488,85.494,85.484,85.484,9600000.0
2007-12-18 07:25:00,85.487,85.49,85.474,85.482,16000000.0
2007-12-18 07:26:00,85.483,85.495,85.475,85.481,16400000.0
2007-12-18 07:27:00,85.465,85.493,85.465,85.493,16000000.0
2007-12-18 07:28:00,85.5,85.508,85.496,85.508,14400000.0
2007-12-18 07:29:00,85.494,85.494,85.476,85.483,14400000.0
2007-12-18 07:30:00,85.494,85.494,85.475,85.488,11200000.0
2007-12-18 07:31:00,85.486,85.495,85.474,85.474,17600000.0
2007-12-18 07:32:00,85.475,85.483,85.474,85.482,17600000.0
2007-12-18 07:33:00,85.485,85.485,85.473,85.475,11200000.0
2007-12-18 07:34:00,85.494,85.494,85.483,85.489,12800000.0
2007-12-18 07:35:00,85.478,85.491,85.476,85.491,16000000.0
2007-12-18 07:36:00,85.466,85.489,85.464,85.464,11200000.0
2007-12-18 07:37:00,85.463,85.473,85.463,85.47,11200000.0
2007-12-18 07:38:00,85.475,85.48,85.473,85.48,12800000.0
2007-12-18 07:39:00,85.481,85.486,85.478,85.481,11200000.0
2007-12-18 07:40:00,85.495,85.504,85.495,85.503,11200000.0
2007-12-18 07:41:00,85.494,85.496,85.484,85.484,12800000.0
2007-12-18 07:42:00,85.487,85.49,85.483,85.483,12800000.0
2007-12-18 07:43:00,85.487,85.487,85.475,85.475,12800000.0
2007-12-18 07:44:00,85.468,85.468,85.453,85.464,11200000.0
2007-12-18 07:45:00,85.468,85.472,85.464,85.464,11200000.0
2007-12-18 07:46:00,85.478,85.493,85.478,85.485,11200000.0
2007-12-18 07:47:00,85.483,85.484,85.473,85.474,14400000.0
2007-12-18 07:48:00,85.456,85.468,85.449,85.468,14800000.0
2007-12-18 07:49:00,85.481,85.488,85.477,85.481,18000000.0
2007-12-18 07:50:00,85.451,85.479,85.451,85.47,16000000.0
2007-12-18 07:51:00,85.49,85.506,85.485,85.503,12800000.0
2007-12-18 07:52:00,85.491,85.492,85.477,85.492,8000000.0
2007-12-18 07:53:00,85.502,85.502,85.496,85.5,12800000.0
2007-12-18 07:54:00,85.511,85.518,85.506,85.518,12800000.0
2007-12-18 07:55:00,85.517,85.522,85.503,85.509,12800000.0
2007-12-18 07:56:00,85.483,85.5,85.476,85.5,16000000.0
2007-12-18 07:57:00,85.49,85.52,85.49,85.52,11200000.0
2007-12-18 07:58:00,85.521,85.525,85.518,85.523,11200000.0
2007-12-18 07:59:00,85.526,85.539,85.526,85.532,12800000.0
2007-12-18 08:00:00,85.52,85.522,85.502,85.502,14400000.0
2007-12-18 08:01:00,85.51,85.51,85.493,85.493,14400000.0
2007-12-18 08:02:00,85.481,85.481,85.46,85.46,12800000.0
2007-12-18 08:03:00,85.455,85.455,85.447,85.448,11200000.0
2007-12-18 08:04:00,85.441,85.454,85.441,85.454,12800000.0
2007-12-18 08:05:00,85.454,85.459,85.447,85.459,14400000.0
2007-12-18 08:06:00,85.475,85.486,85.475,85.486,6400000.0
2007-12-18 08:07:00,85.482,85.485,85.473,85.479,11200000.0
2007-12-18 08:08:00,85.466,85.469,85.462,85.469,11600000.0
2007-12-18 08:09:00,85.463,85.478,85.463,85.476,12800000.0
2007-12-18 08:10:00,85.457,85.474,85.457,85.457,12800000.0
2007-12-18 08:11:00,85.471,85.472,85.454,85.458,10600000.0
2007-12-18 08:12:00,85.444,85.459,85.427,85.441,16000000.0
2007-12-18 08:13:00,85.459,85.465,85.456,85.46,11200000.0
2007-12-18 08:14:00,85.463,85.468,85.462,85.462,13200000.0
2007-12-18 08:15:00,85.477,85.485,85.466,85.468,16000000.0
2007-12-18 08:16:00,85.473,85.473,85.449,85.466,11200000.0
2007-12-18 08:17:00,85.461,85.469,85.459,85.464,12800000.0
2007-12-18 08:18:00,85.438,85.444,85.42,85.42,17600000.0
2007-12-18 08:19:00,85.456,85.464,85.449,85.453,14400000.0
2007-12-18 08:20:00,85.418,85.458,85.416,85.458,15400000.0
2007-12-18 08:21:00,85.457,85.461,85.439,85.439,17600000.0
2007-12-18 08:22:00,85.454,85.463,85.454,85.454,11200000.0
2007-12-18 08:23:00,85.459,85.464,85.458,85.462,11200000.0
2007-12-18 08:24:00,85.458,85.458,85.439,85.439,17600000.0
2007-12-18 08:25:00,85.437,85.44,85.431,85.431,12800000.0
2007-12-18 08:26:00,85.423,85.442,85.423,85.441,12800000.0
2007-12-18 08:27:00,85.426,85.449,85.426,85.439,12800000.0
2007-12-18 08:28:00,85.445,85.449,85.428,85.442,11200000.0
2007-12-18 08:29:00,85.438,85.449,85.433,85.443,14400000.0
2007-12-18 08:30:00,85.438,85.446,85.435,85.435,11200000.0
2007-12-18 08:31:00,85.43,85.435,85.426,85.431,12800000.0
2007-12-18 08:32:00,85.429,85.432,85.421,85.422,11200000.0
2007-12-18 08:33:00,85.426,85.441,85.426,85.434,11200000.0
2007-12-18 08:34:00,85.44,85.446,85.438,85.442,17000000.0
2007-12-18 08:35:00,85.429,85.429,85.407,85.416,17600000.0
2007-12-18 08:36:00,85.417,85.426,85.417,85.42,18000000.0
2007-12-18 08:37:00,85.4,85.4,85.386,85.39,11200000.0
2007-12-18 08:38:00,85.374,85.384,85.372,85.38,10600000.0
2007-12-18 08:39:00,85.346,85.36,85.346,85.351,16000000.0
2007-12-18 08:40:00,85.362,85.368,85.356,85.368,16000000.0
2007-12-18 08:41:00,85.385,85.389,85.381,85.382,17600000.0
2007-12-18 08:42:00,85.388,85.409,85.388,85.408,12800000.0
2007-12-18 08:43:00,85.404,85.439,85.404,85.439,12800000.0
2007-12-18 08:44:00,85.434,85.443,85.43,85.438,12800000.0
2007-12-18 08:45:00,85.42,85.446,85.414,85.426,16000000.0
2007-12-18 08:46:00,85.434,85.434,85.402,85.402,11200000.0
2007-12-18 08:47:00,85.39,85.39,85.378,85.378,11200000.0
2007-12-18 08:48:00,85.404,85.409,85.402,85.402,12800000.0
2007-12-18 08:49:00,85.412,85.434,85.409,85.434,17600000.0
2007-12-18 08:50:00,85.436,85.464,85.436,85.46,12800000.0
2007-12-18 08:51:00,85.459,85.459,85.442,85.457,17600000.0
2007-12-18 08:52:00,85.459,85.464,85.452,85.464,11200000.0
2007-12-18 08:53:00,85.467,85.467,85.444,85.455,16000000.0
2007-12-18 08:54:00,85.452,85.452,85.424,85.424,14400000.0
2007-12-18 08:55:00,85.428,85.428,85.4,85.4,16000000.0
2007-12-18 08:56:00,85.406,85.413,85.406,85.413,3200000.0
2007-12-18 08:57:00,85.402,85.42,85.402,85.42,11200000.0
2007-12-18 08:58:00,85.419,85.433,85.411,85.411,16000000.0
2007-12-18 08:59:00,85.443,85.443,85.434,85.434,12800000.0
2007-12-18 09:00:00,85.444,85.444,85.428,85.429,17600000.0
2007-12-18 09:01:00,85.432,85.462,85.432,85.462,11200000.0
2007-12-18 09:02:00,85.471,85.498,85.462,85.496,11200000.0
2007-12-18 09:03:00,85.496,85.496,85.454,85.454,15400000.0
2007-12-18 09:04:00,85.43,85.443,85.421,85.443,11200000.0
2007-12-18 09:05:00,85.445,85.46,85.445,85.46,11200000.0
2007-12-18 09:06:00,85.452,85.465,85.45,85.465,12800000.0
2007-12-18 09:07:00,85.471,85.481,85.464,85.479,12800000.0
2007-12-18 09:08:00,85.473,85.479,85.465,85.469,12800000.0
2007-12-18 09:09:00,85.473,85.486,85.464,85.464,17600000.0
2007-12-18 09:10:00,85.464,85.464,85.438,85.438,12800000.0
2007-12-18 09:11:00,85.439,85.446,85.428,85.446,12800000.0
2007-12-18 09:12:00,85.417,85.432,85.417,85.422,12200000.0
2007-12-18 09:13:00,85.426,85.437,85.425,85.431,11200000.0
2007-12-18 09:14:00,85.418,85.427,85.413,85.415,11200000.0
2007-12-18 09:15:00,85.421,85.428,85.416,85.42,11200000.0
2007-12-18 09:16:00,85.414,85.434,85.414,85.429,12800000.0
2007-12-18 09:17:00,85.438,85.447,85.437,85.446,11200000.0
2007-12-18 09:18:00,85.444,85.463,85.444,85.463,14400000.0
2007-12-18 09:19:00,85.459,85.459,85.45,85.453,12800000.0
2007-12-18 09:20:00,85.449,85.473,85.449,85.468,16400000.0
2007-12-18 09:21:00,85.467,85.471,85.459,85.468,11200000.0
2007-12-18 09:22:00,85.477,85.49,85.475,85.488,17600000.0
2007-12-18 09:23:00,85.475,85.481,85.475,85.48,12200000.0
2007-12-18 09:24:00,85.488,85.522,85.488,85.494,12800000.0
2007-12-18 09:25:00,85.494,85.494,85.469,85.475,12800000.0
2007-12-18 09:26:00,85.479,85.487,85.472,85.487,11200000.0
2007-12-18 09:27:00,85.488,85.489,85.482,85.489,11200000.0
2007-12-18 09:28:00,85.486,85.502,85.484,85.502,12800000.0
2007-12-18 09:29:00,85.496,85.501,85.493,85.493,11200000.0
2007-12-18 09:30:00,85.491,85.496,85.485,85.493,12800000.0
2007-12-18 09:31:00,85.495,85.553,85.495,85.553,12800000.0
2007-12-18 09:32:00,85.544,85.548,85.513,85.513,14400000.0
2007-12-18 09:33:00,85.541,85.562,85.541,85.557,12800000.0
2007-12-18 09:34:00,85.586,85.604,85.586,85.599,11200000.0
2007-12-18 09:35:00,85.588,85.592,85.585,85.59,12800000.0
2007-12-18 09:36:00,85.602,85.625,85.602,85.611,16000000.0
2007-12-18 09:37:00,85.618,85.621,85.553,85.616,16000000.0
2007-12-18 09:38:00,85.615,85.615,85.601,85.609,11200000.0
2007-12-18 09:39:00,85.593,85.593,85.553,85.553,13200000.0
2007-12-18 09:40:00,85.554,85.576,85.554,85.563,8000000.0
2007-12-18 09:41:00,85.583,85.59,85.579,85.585,11200000.0
2007-12-18 09:42:00,85.557,85.574,85.553,85.574,16400000.0
2007-12-18 09:43:00,85.57,85.57,85.533,85.533,12800000.0
2007-12-18 09:44:00,85.54,85.543,85.527,85.527,12800000.0
2007-12-18 09:45:00,85.535,85.535,85.516,85.529,12800000.0
2007-12-18 09:46:00,85.547,85.565,85.535,85.565,10600000.0
2007-12-18 09:47:00,85.572,85.582,85.568,85.568,12800000.0
2007-12-18 09:48:00,85.551,85.551,85.535,85.538,11200000.0
2007-12-18 09:49:00,85.547,85.551,85.539,85.548,12800000.0
2007-12-18 09:50:00,85.546,85.546,85.537,85.543,15400000.0
2007-12-18 09:51:00,85.534,85.553,85.534,85.551,16000000.0
2007-12-18 09:52:00,85.537,85.56,85.531,85.558,11200000.0
2007-12-18 09:53:00,85.545,85.545,85.534,85.54,12800000.0
2007-12-18 09:54:00,85.548,85.561,85.54,85.561,11200000.0
2007-12-18 09:55:00,85.56,85.56,85.547,85.547,11200000.0
2007-12-18 09:56:00,85.541,85.541,85.53,85.533,14400000.0
2007-12-18 09:57:00,85.537,85.544,85.534,85.537,17600000.0
2007-12-18 09:58:00,85.538,85.542,85.442,85.536,17600000.0
2007-12-18 09:59:00,85.588,85.621,85.588,85.621,17600000.0
2007-12-18 10:00:00,85.665,85.671,85.657,85.661,11200000.0
2007-12-18 10:01:00,85.656,85.662,85.619,85.619,12800000.0
2007-12-18 10:02:00,85.625,85.64,85.625,85.631,16000000.0
2007-12-18 10:03:00,85.621,85.631,85.59,85.59,11200000.0
2007-12-18 10:04:00,85.588,85.601,85.494,85.601,11200000.0
2007-12-18 10:05:00,85.594,85.611,85.593,85.599,14400000.0
2007-12-18 10:06:00,85.592,85.595,85.583,85.592,16000000.0
2007-12-18 10:07:00,85.601,85.601,85.572,85.579,12800000.0
2007-12-18 10:08:00,85.563,85.569,85.559,85.562,11200000.0
2007-12-18 10:09:00,85.545,85.555,85.538,85.548,13200000.0
2007-12-18 10:10:00,85.532,85.538,85.512,85.515,17600000.0
2007-12-18 10:11:00,85.54,85.54,85.525,85.525,11200000.0
2007-12-18 10:12:00,85.516,85.537,85.5,85.537,12800000.0
2007-12-18 10:13:00,85.534,85.547,85.534,85.539,12800000.0
2007-12-18 10:14:00,85.538,85.543,85.531,85.536,11200000.0
2007-12-18 10:15:00,85.555,85.574,85.549,85.549,12800000.0
2007-12-18 10:16:00,85.545,85.554,85.544,85.549,12800000.0
2007-12-18 10:17:00,85.546,85.547,85.54,85.54,11200000.0
2007-12-18 10:18:00,85.548,85.558,85.539,85.546,11200000.0
2007-12-18 10:19:00,85.549,85.555,85.544,85.555,11200000.0
2007-12-18 10:20:00,85.564,85.572,85.56,85.563,17600000.0
2007-12-18 10:21:00,85.537,85.561,85.537,85.554,16000000.0
2007-12-18 10:22:00,85.559,85.572,85.554,85.57,11200000.0
2007-12-18 10:23:00,85.583,85.583,85.569,85.578,11200000.0
2007-12-18 10:24:00,85.574,85.59,85.574,85.59,12800000.0
2007-12-18 10:25:00,85.593,85.593,85.575,85.578,11200000.0
2007-12-18 10:26:00,85.577,85.605,85.577,85.597,12800000.0
2007-12-18 10:27:00,85.605,85.617,85.605,85.614,11200000.0
2007-12-18 10:28:00,85.613,85.623,85.613,85.614,12200000.0
2007-12-18 10:29:00,85.611,85.622,85.611,85.615,11600000.0
2007-12-18 10:30:00,85.603,85.621,85.603,85.607,12800000.0
2007-12-18 10:31:00,85.617,85.621,85.593,85.593,12800000.0
2007-12-18 10:32:00,85.58,85.589,85.559,85.559,17000000.0
2007-12-18 10:33:00,85.557,85.582,85.557,85.582,11200000.0
2007-12-18 10:34:00,85.576,85.576,85.559,85.567,11200000.0
2007-12-18 10:35:00,85.574,85.574,85.548,85.554,11600000.0
2007-12-18 10:36:00,85.54,85.54,85.525,85.529,11200000.0
2007-12-18 10:37:00,85.508,85.525,85.407,85.515,11200000.0
2007-12-18 10:38:00,85.531,85.555,85.52,85.555,12800000.0
2007-12-18 10:39:00,85.544,85.558,85.544,85.548,11200000.0
2007-12-18 10:40:00,85.521,85.521,85.48,85.48,16000000.0
2007-12-18 10:41:00,85.482,85.494,85.482,85.488,13200000.0
2007-12-18 10:42:00,85.494,85.5,85.477,85.5,11200000.0
2007-12-18 10:43:00,85.502,85.542,85.498,85.542,11600000.0
2007-12-18 10:44:00,85.552,85.563,85.547,85.547,12800000.0
2007-12-18 10:45:00,85.538,85.553,85.529,85.553,12800000.0
2007-12-18 10:46:00,85.549,85.561,85.542,85.561,12200000.0
2007-12-18 10:47:00,85.55,85.566,85.533,85.566,12800000.0
2007-12-18 10:48:00,85.565,85.565,85.534,85.547,12800000.0
2007-12-18 10:49:00,85.521,85.524,85.511,85.524,11200000.0
2007-12-18 10:50:00,85.538,85.539,85.527,85.527,16000000.0
2007-12-18 10:51:00,85.513,85.536,85.513,85.536,17600000.0
2007-12-18 10:52:00,85.534,85.534,85.496,85.496,11200000.0
2007-12-18 10:53:00,85.49,85.505,85.486,85.494,11200000.0
2007-12-18 10:54:00,85.508,85.508,85.491,85.497,17600000.0
2007-12-18 10:55:00,85.492,85.508,85.48,85.508,11200000.0
2007-12-18 10:56:00,85.513,85.513,85.5,85.5,17000000.0
2007-12-18 10:57:00,85.54,85.584,85.54,85.577,16000000.0
2007-12-18 10:58:00,85.565,85.565,85.47,85.553,12800000.0
2007-12-18 10:59:00,85.556,85.566,85.556,85.557,11200000.0
2007-12-18 11:00:00,85.57,85.574,85.561,85.57,12800000.0
2007-12-18 11:01:00,85.571,85.571,85.554,85.559,12800000.0
2007-12-18 11:02:00,85.56,85.583,85.555,85.555,16000000.0
2007-12-18 11:03:00,85.563,85.584,85.562,85.581,12800000.0
2007-12-18 11:04:00,85.612,85.623,85.608,85.609,14800000.0
2007-12-18 11:05:00,85.598,85.598,85.582,85.593,17600000.0
2007-12-18 11:06:00,85.595,85.611,85.593,85.611,17600000.0
2007-12-18 11:07:00,85.619,85.629,85.57,85.57,17600000.0
2007-12-18 11:08:00,85.468,85.559,85.468,85.556,11200000.0
2007-12-18 11:09:00,85.566,85.585,85.566,85.574,17600000.0
2007-12-18 11:10:00,85.577,85.578,85.565,85.565,12800000.0
2007-12-18 11:11:00,85.556,85.597,85.556,85.597,11200000.0
2007-12-18 11:12:00,85.576,85.58,85.543,85.543,17600000.0
2007-12-18 11:13:00,85.554,85.562,85.537,85.558,14400000.0
2007-12-18 11:14:00,85.566,85.567,85.554,85.554,11600000.0
2007-12-18 11:15:00,85.534,85.534,85.493,85.513,11200000.0
2007-12-18 11:16:00,85.523,85.54,85.523,85.54,12800000.0
2007-12-18 11:17:00,85.551,85.583,85.547,85.583,11200000.0
2007-12-18 11:18:00,85.592,85.597,85.586,85.588,12800000.0
2007-12-18 11:19:00,85.571,85.577,85.564,85.571,17600000.0
2007-12-18 11:20:00,85.565,85.57,85.559,85.568,12800000.0
2007-12-18 11:21:00,85.576,85.595,85.576,85.595,14400000.0
2007-12-18 11:22:00,85.597,85.597,85.573,85.589,12800000.0
2007-12-18 11:23:00,85.603,85.716,85.603,85.716,11200000.0
2007-12-18 11:24:00,85.729,85.729,85.71,85.716,12800000.0
2007-12-18 11:25:00,85.694,85.694,85.651,85.651,17600000.0
2007-12-18 11:26:00,85.675,85.685,85.663,85.663,14400000.0
2007-12-18 11:27:00,85.664,85.673,85.655,85.671,11200000.0
2007-12-18 11:28:00,85.672,85.677,85.67,85.676,14400000.0
2007-12-18 11:29:00,85.689,85.693,85.682,85.682,14400000.0
2007-12-18 11:30:00,85.687,85.687,85.634,85.634,14400000.0
2007-12-18 11:31:00,85.634,85.635,85.61,85.61,11200000.0
2007-12-18 11:32:00,85.579,85.579,85.559,85.576,17000000.0
2007-12-18 11:33:00,85.585,85.594,85.582,85.583,12800000.0
2007-12-18 11:34:00,85.581,85.596,85.581,85.584,12800000.0
2007-12-18 11:35:00,85.589,85.606,85.586,85.604,11200000.0
2007-12-18 11:36:00,85.6,85.602,85.585,85.6,13200000.0
2007-12-18 11:37:00,85.596,85.601,85.595,85.596,11200000.0
2007-12-18 11:38:00,85.599,85.609,85.599,85.602,11200000.0
2007-12-18 11:39:00,85.611,85.636,85.611,85.633,11200000.0
2007-12-18 11:40:00,85.606,85.606,85.574,85.578,11200000.0
2007-12-18 11:41:00,85.523,85.523,85.492,85.496,16000000.0
2007-12-18 11:42:00,85.5,85.5,85.479,85.485,17600000.0
2007-12-18 11:43:00,85.47,85.481,85.439,85.481,11200000.0
2007-12-18 11:44:00,85.487,85.487,85.475,85.477,11200000.0
2007-12-18 11:45:00,85.492,85.511,85.492,85.511,14400000.0
2007-12-18 11:46:00,85.504,85.52,85.504,85.52,11200000.0
2007-12-18 11:47:00,85.51,85.575,85.51,85.575,17600000.0
2007-12-18 11:48:00,85.591,85.591,85.561,85.567,11200000.0
2007-12-18 11:49:00,85.551,85.551,85.53,85.53,12800000.0
2007-12-18 11:50:00,85.534,85.546,85.534,85.546,12800000.0
2007-12-18 11:51:00,85.551,85.582,85.551,85.575,11200000.0
2007-12-18 11:52:00,85.597,85.599,85.59,85.599,11600000.0
2007-12-18 11:53:00,85.595,85.595,85.582,85.59,16000000.0
2007-12-18 11:54:00,85.595,85.598,85.591,85.594,13800000.0
2007-12-18 11:55:00,85.587,85.588,85.517,85.576,11200000.0
2007-12-18 11:56:00,85.568,85.568,85.542,85.548,12800000.0
2007-12-18 11:57:00,85.519,85.519,85.509,85.519,17600000.0
2007-12-18 11:58:00,85.52,85.536,85.52,85.523,11200000.0
2007-12-18 11:59:00,85.516,85.516,85.504,85.513,11200000.0
2007-12-18 12:00:00,85.501,85.523,85.501,85.515,11200000.0
2007-12-18 12:01:00,85.528,85.562,85.528,85.558,11200000.0
2007-12-18 12:02:00,85.562,85.568,85.552,85.561,14400000.0
2007-12-18 12:03:00,85.547,85.547,85.528,85.537,11200000.0
2007-12-18 12:04:00,85.547,85.55,85.535,85.539,17600000.0
2007-12-18 12:05:00,85.531,85.531,85.497,85.501,17600000.0
2007-12-18 12:06:00,85.499,85.534,85.499,85.525,12800000.0
2007-12-18 12:07:00,85.517,85.517,85.504,85.513,11200000.0
2007-12-18 12:08:00,85.517,85.517,85.506,85.511,11200000.0
2007-12-18 12:09:00,85.51,85.536,85.51,85.533,14400000.0
2007-12-18 12:10:00,85.54,85.547,85.533,85.538,11200000.0
2007-12-18 12:11:00,85.56,85.563,85.553,85.554,12800000.0
2007-12-18 12:12:00,85.563,85.578,85.563,85.578,11200000.0
2007-12-18 12:13:00,85.57,85.575,85.56,85.575,11200000.0
2007-12-18 12:14:00,85.578,85.578,85.553,85.558,12800000.0
2007-12-18 12:15:00,85.562,85.583,85.562,85.579,12800000.0
2007-12-18 12:16:00,85.568,85.596,85.567,85.596,12800000.0
2007-12-18 12:17:00,85.603,85.606,85.541,85.604,17000000.0
2007-12-18 12:18:00,85.596,85.596,85.581,85.581,16000000.0
2007-12-18 12:19:00,85.576,85.582,85.563,85.582,12200000.0
2007-12-18 12:20:00,85.588,85.588,85.575,85.58,14400000.0
2007-12-18 12:21:00,85.566,85.566,85.519,85.519,16000000.0
2007-12-18 12:22:00,85.493,85.499,85.49,85.499,16000000.0
2007-12-18 12:23:00,85.497,85.497,85.455,85.455,14400000.0
2007-12-18 12:24:00,85.452,85.452,85.424,85.441,12800000.0
2007-12-18 12:25:00,85.435,85.439,85.42,85.42,11200000.0
2007-12-18 12:26:00,85.412,85.431,85.412,85.429,11200000.0
2007-12-18 12:27:00,85.424,85.432,85.424,85.432,11200000.0
2007-12-18 12:28:00,85.42,85.429,85.409,85.429,13200000.0
2007-12-18 12:29:00,85.441,85.45,85.44,85.446,18000000.0
2007-12-18 12:30:00,85.458,85.479,85.458,85.471,17000000.0
2007-12-18 12:31:00,85.473,85.479,85.461,85.471,12800000.0
2007-12-18 12:32:00,85.479,85.49,85.477,85.49,12200000.0
2007-12-18 12:33:00,85.509,85.511,85.502,85.503,14400000.0
2007-12-18 12:34:00,85.495,85.495,85.478,85.481,12800000.0
2007-12-18 12:35:00,85.482,85.487,85.482,85.485,11200000.0
2007-12-18 12:36:00,85.475,85.484,85.475,85.483,11200000.0
2007-12-18 12:37:00,85.481,85.486,85.469,85.475,11200000.0
2007-12-18 12:38:00,85.454,85.454,85.354,85.442,17600000.0
2007-12-18 12:39:00,85.428,85.46,85.428,85.449,16000000.0
2007-12-18 12:40:00,85.442,85.453,85.431,85.446,16000000.0
2007-12-18 12:41:00,85.451,85.464,85.451,85.462,12800000.0
2007-12-18 12:42:00,85.46,85.473,85.46,85.468,14400000.0
2007-12-18 12:43:00,85.469,85.469,85.447,85.456,12800000.0
2007-12-18 12:44:00,85.46,85.472,85.456,85.471,17600000.0
2007-12-18 12:45:00,85.47,85.47,85.447,85.46,16000000.0
2007-12-18 12:46:00,85.473,85.475,85.463,85.463,12800000.0
2007-12-18 12:47:00,85.459,85.46,85.44,85.44,12800000.0
2007-12-18 12:48:00,85.453,85.458,85.448,85.458,11200000.0
2007-12-18 12:49:00,85.462,85.48,85.452,85.476,16000000.0
2007-12-18 12:50:00,85.466,85.472,85.459,85.465,14400000.0
2007-12-18 12:51:00,85.486,85.543,85.486,85.543,11200000.0
2007-12-18 12:52:00,85.554,85.565,85.554,85.562,11200000.0
2007-12-18 12:53:00,85.55,85.559,85.542,85.542,11200000.0
2007-12-18 12:54:00,85.579,85.583,85.567,85.579,12800000.0
2007-12-18 12:55:00,85.586,85.604,85.586,85.604,16000000.0
2007-12-18 12:56:00,85.619,85.639,85.619,85.629,11200000.0
2007-12-18 12:57:00,85.63,85.642,85.63,85.635,11200000.0
2007-12-18 12:58:00,85.637,85.655,85.635,85.635,18000000.0
2007-12-18 12:59:00,85.643,85.687,85.632,85.686,16000000.0
2007-12-18 13:00:00,85.704,85.742,85.7,85.742,12800000.0
2007-12-18 13:01:00,85.729,85.768,85.724,85.768,14400000.0
2007-12-18 13:02:00,85.755,85.776,85.755,85.776,12800000.0
2007-12-18 13:03:00,85.753,85.756,85.747,85.752,16000000.0
2007-12-18 13:04:00,85.745,85.751,85.745,85.746,10600000.0
2007-12-18 13:05:00,85.756,85.759,85.743,85.748,12800000.0
2007-12-18 13:06:00,85.735,85.767,85.735,85.767,10600000.0
2007-12-18 13:07:00,85.769,85.788,85.76,85.788,14800000.0
2007-12-18 13:08:00,85.798,85.843,85.798,85.804,17600000.0
2007-12-18 13:09:00,85.799,85.799,85.781,85.789,12800000.0
2007-12-18 13:10:00,85.758,85.779,85.758,85.764,15400000.0
2007-12-18 13:11:00,85.775,85.795,85.775,85.79,11200000.0
2007-12-18 13:12:00,85.781,85.784,85.777,85.777,12800000.0
2007-12-18 13:13:00,85.782,85.782,85.766,85.766,17600000.0
2007-12-18 13:14:00,85.783,85.789,85.772,85.772,12800000.0
2007-12-18 13:15:00,85.776,85.776,85.758,85.76,12800000.0
2007-12-18 13:16:00,85.757,85.763,85.734,85.752,17600000.0
2007-12-18 13:17:00,85.736,85.751,85.736,85.751,12200000.0
2007-12-18 13:18:00,85.741,85.751,85.74,85.751,11200000.0
2007-12-18 13:19:00,85.749,85.755,85.747,85.751,16000000.0
2007-12-18 13:20:00,85.746,85.765,85.746,85.765,17600000.0
2007-12-18 13:21:00,85.767,85.767,85.741,85.755,11200000.0
2007-12-18 13:22:00,85.723,85.752,85.723,85.744,12800000.0
2007-12-18 13:23:00,85.732,85.732,85.709,85.709,12800000.0
2007-12-18 13:24:00,85.686,85.689,85.683,85.688,11200000.0
2007-12-18 13:25:00,85.677,85.677,85.663,85.663,17600000.0
2007-12-18 13:26:00,85.674,85.681,85.673,85.679,17600000.0
2007-12-18 13:27:00,85.683,85.697,85.683,85.693,12800000.0
2007-12-18 13:28:00,85.687,85.688,85.592,85.688,16000000.0
2007-12-18 13:29:00,85.694,85.712,85.622,85.703,11200000.0
2007-12-18 13:30:00,85.697,85.704,85.685,85.703,12800000.0
2007-12-18 13:31:00,85.696,85.709,85.696,85.709,11200000.0
2007-12-18 13:32:00,85.701,85.701,85.695,85.695,11200000.0
2007-12-18 13:33:00,85.689,85.691,85.684,85.69,19200000.0
2007-12-18 13:34:00,85.694,85.695,85.676,85.676,12800000.0
2007-12-18 13:35:00,85.672,85.674,85.667,85.669,36800000.0
2007-12-18 13:36:00,85.676,85.709,85.676,85.707,17600000.0
2007-12-18 13:37:00,85.713,85.713,85.704,85.704,14400000.0
2007-12-18 13:38:00,85.669,85.669,85.644,85.647,33000000.0
2007-12-18 13:39:00,85.645,85.65,85.636,85.65,14400000.0
2007-12-18 13:40:00,85.641,85.658,85.641,85.645,40000000.0
2007-12-18 13:41:00,85.653,85.658,85.648,85.658,16000000.0
2007-12-18 13:42:00,85.651,85.662,85.651,85.653,10600000.0
2007-12-18 13:43:00,85.661,85.665,85.655,85.657,27200000.0
2007-12-18 13:44:00,85.657,85.665,85.652,85.66,33600000.0
2007-12-18 13:45:00,85.66,85.663,85.653,85.654,20800000.0
2007-12-18 13:46:00,85.671,85.676,85.661,85.664,24400000.0
2007-12-18 13:47:00,85.669,85.685,85.669,85.685,12800000.0
2007-12-18 13:48:00,85.68,85.684,85.67,85.677,12800000.0
2007-12-18 13:49:00,85.681,85.682,85.677,85.682,18000000.0
2007-12-18 13:50:00,85.681,85.681,85.659,85.675,11200000.0
2007-12-18 13:51:00,85.688,85.699,85.68,85.699,24000000.0
2007-12-18 13:52:00,85.708,85.728,85.698,85.698,12800000.0
2007-12-18 13:53:00,85.704,85.714,85.704,85.707,18000000.0
2007-12-18 13:54:00,85.711,85.711,85.69,85.69,25600000.0
2007-12-18 13:55:00,85.687,85.706,85.68,85.706,14400000.0
2007-12-18 13:56:00,85.71,85.71,85.688,85.691,14400000.0
2007-12-18 13:57:00,85.692,85.7,85.689,85.695,28800000.0
2007-12-18 13:58:00,85.697,85.7,85.695,85.698,14400000.0
2007-12-18 13:59:00,85.709,85.72,85.708,85.72,32000000.0
2007-12-18 14:00:00,85.722,85.729,85.721,85.727,48000000.0
2007-12-18 14:01:00,85.712,85.714,85.705,85.713,32000000.0
2007-12-18 14:02:00,85.716,85.716,85.708,85.715,14400000.0
2007-12-18 14:03:00,85.726,85.73,85.723,85.723,14400000.0
2007-12-18 14:04:00,85.729,85.743,85.723,85.743,11200000.0
2007-12-18 14:05:00,85.739,85.744,85.733,85.733,24400000.0
2007-12-18 14:06:00,85.737,85.74,85.71,85.736,36600000.0
2007-12-18 14:07:00,85.739,85.748,85.735,85.748,40000000.0
2007-12-18 14:08:00,85.741,85.749,85.74,85.746,16000000.0
2007-12-18 14:09:00,85.746,85.746,85.722,85.725,33600000.0
2007-12-18 14:10:00,85.714,85.722,85.7,85.722,33600000.0
2007-12-18 14:11:00,85.727,85.74,85.727,85.736,13800000.0
2007-12-18 14:12:00,85.728,85.728,85.719,85.719,27200000.0
2007-12-18 14:13:00,85.73,85.758,85.73,85.758,13800000.0
2007-12-18 14:14:00,85.768,85.772,85.76,85.772,12800000.0
2007-12-18 14:15:00,85.773,85.773,85.761,85.764,29200000.0
2007-12-18 14:16:00,85.775,85.792,85.775,85.78,25600000.0
2007-12-18 14:17:00,85.77,85.782,85.768,85.779,12800000.0
2007-12-18 14:18:00,85.797,85.852,85.797,85.852,16000000.0
2007-12-18 14:19:00,85.849,85.849,85.821,85.821,12800000.0
2007-12-18 14:20:00,85.821,85.828,85.82,85.821,25600000.0
2007-12-18 14:21:00,85.823,85.838,85.823,85.83,28800000.0
2007-12-18 14:22:00,85.788,85.795,85.784,85.784,24000000.0
2007-12-18 14:23:00,85.812,85.814,85.806,85.808,48000000.0
2007-12-18 14:24:00,85.83,85.846,85.823,85.846,12800000.0
2007-12-18 14:25:00,85.845,85.857,85.845,85.85,12800000.0
2007-12-18 14:26:00,85.832,85.854,85.832,85.841,12800000.0
2007-12-18 14:27:00,85.829,85.85,85.825,85.83,17600000.0
2007-12-18 14:28:00,85.84,85.862,85.84,85.851,11200000.0
2007-12-18 14:29:00,85.818,85.844,85.814,85.844,37200000.0
2007-12-18 14:30:00,85.849,85.849,85.822,85.822,22400000.0
2007-12-18 14:31:00,85.822,85.824,85.808,85.813,21200000.0
2007-12-18 14:32:00,85.812,85.816,85.807,85.816,40000000.0
2007-12-18 14:33:00,85.809,85.811,85.798,85.81,23400000.0
2007-12-18 14:34:00,85.804,85.81,85.803,85.803,33600000.0
2007-12-18 14:35:00,85.812,85.812,85.796,85.796,14400000.0
2007-12-18 14:36:00,85.798,85.806,85.798,85.804,12800000.0
2007-12-18 14:37:00,85.803,85.821,85.797,85.821,11200000.0
2007-12-18 14:38:00,85.824,85.83,85.82,85.83,56000000.0
2007-12-18 14:39:00,85.823,85.826,85.812,85.814,12800000.0
2007-12-18 14:40:00,85.804,85.856,85.804,85.856,14400000.0
2007-12-18 14:41:00,85.865,85.869,85.857,85.869,56800000.0
2007-12-18 14:42:00,85.898,85.906,85.89,85.906,12800000.0
2007-12-18 14:43:00,85.9,85.9,85.891,85.891,26000000.0
2007-12-18 14:44:00,85.901,85.901,85.878,85.881,11200000.0
2007-12-18 14:45:00,85.88,85.892,85.88,85.892,10000000.0
2007-12-18 14:46:00,85.887,85.892,85.88,85.892,11200000.0
2007-12-18 14:47:00,85.89,85.893,85.876,85.893,16000000.0
2007-12-18 14:48:00,85.891,85.891,85.874,85.874,19200000.0
2007-12-18 14:49:00,85.879,85.902,85.879,85.902,32000000.0
2007-12-18 14:50:00,85.911,85.915,85.909,85.915,28800000.0
2007-12-18 14:51:00,85.916,85.924,85.916,85.924,32000000.0
2007-12-18 14:52:00,85.926,85.931,85.925,85.925,12200000.0
2007-12-18 14:53:00,85.931,85.931,85.921,85.927,17600000.0
2007-12-18 14:54:00,85.942,85.942,85.935,85.942,12800000.0
2007-12-18 14:55:00,85.939,85.952,85.938,85.942,16000000.0
2007-12-18 14:56:00,85.93,85.943,85.928,85.928,12800000.0
2007-12-18 14:57:00,85.909,85.935,85.909,85.911,12800000.0
2007-12-18 14:58:00,85.937,85.937,85.926,85.928,17600000.0
2007-12-18 14:59:00,85.909,85.915,85.903,85.915,16000000.0
2007-12-18 15:00:00,85.917,85.917,85.892,85.895,14400000.0
2007-12-18 15:01:00,85.872,85.881,85.864,85.864,12800000.0
2007-12-18 15:02:00,85.857,85.861,85.846,85.861,27200000.0
2007-12-18 15:03:00,85.858,85.882,85.858,85.878,12800000.0
2007-12-18 15:04:00,85.883,85.901,85.883,85.89,24000000.0
2007-12-18 15:05:00,85.885,85.885,85.869,85.869,11200000.0
2007-12-18 15:06:00,85.865,85.877,85.865,85.876,11200000.0
2007-12-18 15:07:00,85.886,85.886,85.858,85.858,25800000.0
2007-12-18 15:08:00,85.848,85.848,85.83,85.843,22400000.0
2007-12-18 15:09:00,85.863,85.868,85.853,85.853,16000000.0
2007-12-18 15:10:00,85.857,85.874,85.857,85.874,40000000.0
2007-12-18 15:11:00,85.887,85.948,85.874,85.948,32400000.0
2007-12-18 15:12:00,85.926,85.926,85.871,85.871,8000000.0
2007-12-18 15:13:00,85.862,85.866,85.852,85.856,45200000.0
2007-12-18 15:14:00,85.841,85.841,85.831,85.831,35200000.0
2007-12-18 15:15:00,85.806,85.807,85.759,85.759,22400000.0
2007-12-18 15:16:00,85.762,85.773,85.762,85.773,36800000.0
2007-12-18 15:17:00,85.761,85.809,85.761,85.809,22400000.0
2007-12-18 15:18:00,85.832,85.832,85.812,85.827,22400000.0
2007-12-18 15:19:00,85.825,85.825,85.806,85.82,16800000.0
2007-12-18 15:20:00,85.847,85.862,85.847,85.861,24000000.0
2007-12-18 15:21:00,85.87,85.877,85.852,85.877,14400000.0
2007-12-18 15:22:00,85.859,85.865,85.853,85.859,14400000.0
2007-12-18 15:23:00,85.858,85.871,85.843,85.843,47800000.0
2007-12-18 15:24:00,85.847,85.854,85.839,85.85,26000000.0
2007-12-18 15:25:00,85.844,85.851,85.842,85.849,27200000.0
2007-12-18 15:26:00,85.83,85.83,85.798,85.798,40000000.0
2007-12-18 15:27:00,85.801,85.801,85.78,85.78,29200000.0
2007-12-18 15:28:00,85.768,85.768,85.732,85.743,70400000.0
2007-12-18 15:29:00,85.738,85.738,85.633,85.716,46400000.0
2007-12-18 15:30:00,85.641,85.796,85.641,85.722,115200000.0
2007-12-18 15:31:00,85.847,85.874,85.847,85.863,61200000.0
2007-12-18 15:32:00,85.874,85.885,85.868,85.868,30800000.0
2007-12-18 15:33:00,85.848,85.848,85.833,85.833,30400000.0
2007-12-18 15:34:00,85.821,85.842,85.815,85.835,22400000.0
2007-12-18 15:35:00,85.816,85.826,85.802,85.818,33600000.0
2007-12-18 15:36:00,85.811,85.811,85.802,85.803,32000000.0
2007-12-18 15:37:00,85.809,85.809,85.793,85.8,30400000.0
2007-12-18 15:38:00,85.803,85.803,85.782,85.782,59200000.0
2007-12-18 15:39:00,85.791,85.802,85.787,85.802,36800000.0
2007-12-18 15:40:00,85.805,85.812,85.803,85.806,35200000.0
2007-12-18 15:41:00,85.816,85.826,85.813,85.814,25600000.0
2007-12-18 15:42:00,85.817,85.83,85.817,85.83,43200000.0
2007-12-18 15:43:00,85.838,85.865,85.838,85.865,26600000.0
2007-12-18 15:44:00,85.88,85.888,85.866,85.866,27200000.0
2007-12-18 15:45:00,85.845,85.845,85.821,85.832,15400000.0
2007-12-18 15:46:00,85.841,85.841,85.831,85.838,14400000.0
2007-12-18 15:47:00,85.824,85.824,85.818,85.82,30400000.0
2007-12-18 15:48:00,85.832,85.894,85.832,85.894,27200000.0
2007-12-18 15:49:00,85.897,85.899,85.864,85.87,11200000.0
2007-12-18 15:50:00,85.905,85.941,85.905,85.94,9600000.0
2007-12-18 15:51:00,85.928,85.933,85.92,85.922,43200000.0
2007-12-18 15:52:00,85.908,85.925,85.908,85.915,21200000.0
2007-12-18 15:53:00,85.903,85.903,85.877,85.878,24000000.0
2007-12-18 15:54:00,85.881,85.889,85.881,85.883,28800000.0
2007-12-18 15:55:00,85.875,85.877,85.864,85.864,24400000.0
2007-12-18 15:56:00,85.857,85.863,85.849,85.857,51200000.0
2007-12-18 15:57:00,85.85,85.854,85.833,85.833,12800000.0
2007-12-18 15:58:00,85.838,85.839,85.826,85.826,19200000.0
2007-12-18 15:59:00,85.807,85.812,85.795,85.812,36800000.0
2007-12-18 16:00:00,85.815,85.828,85.813,85.82,50000000.0
2007-12-18 16:01:00,85.824,85.827,85.817,85.827,41600000.0
2007-12-18 16:02:00,85.843,85.851,85.84,85.851,22400000.0
2007-12-18 16:03:00,85.85,85.866,85.85,85.866,63800000.0
2007-12-18 16:04:00,85.866,85.879,85.86,85.871,44800000.0
2007-12-18 16:05:00,85.885,85.892,85.878,85.884,48000000.0
2007-12-18 16:06:00,85.885,85.9,85.885,85.89,35200000.0
2007-12-18 16:07:00,85.904,85.904,85.888,85.894,32000000.0
2007-12-18 16:08:00,85.889,85.901,85.888,85.89,44800000.0
2007-12-18 16:09:00,85.912,85.92,85.912,85.919,44800000.0
2007-12-18 16:10:00,85.926,85.948,85.926,85.948,41600000.0
2007-12-18 16:11:00,85.949,85.949,85.936,85.936,14400000.0
2007-12-18 16:12:00,85.914,85.916,85.907,85.908,56400000.0
2007-12-18 16:13:00,85.903,85.903,85.886,85.886,11200000.0
2007-12-18 16:14:00,85.87,85.875,85.862,85.87,49000000.0
2007-12-18 16:15:00,85.87,85.87,85.851,85.852,59200000.0
2007-12-18 16:16:00,85.843,85.855,85.835,85.839,17000000.0
2007-12-18 16:17:00,85.843,85.843,85.833,85.839,38400000.0
2007-12-18 16:18:00,85.831,85.852,85.831,85.852,38800000.0
2007-12-18 16:19:00,85.847,85.847,85.834,85.846,22400000.0
2007-12-18 16:20:00,85.844,85.846,85.838,85.844,11200000.0
2007-12-18 16:21:00,85.853,85.859,85.841,85.841,26600000.0
2007-12-18 16:22:00,85.832,85.845,85.832,85.841,41600000.0
2007-12-18 16:23:00,85.834,85.845,85.831,85.834,43600000.0
2007-12-18 16:24:00,85.833,85.85,85.831,85.845,17600000.0
2007-12-18 16:25:00,85.852,85.853,85.845,85.847,33600000.0
2007-12-18 16:26:00,85.852,85.882,85.852,85.882,17600000.0
2007-12-18 16:27:00,85.903,85.908,85.9,85.9,35200000.0
2007-12-18 16:28:00,85.896,85.912,85.896,85.911,26600000.0
2007-12-18 16:29:00,85.903,85.909,85.899,85.907,11600000.0
2007-12-18 16:30:00,85.896,85.903,85.883,85.883,42600000.0
2007-12-18 16:31:00,85.882,85.882,85.87,85.87,41600000.0
2007-12-18 16:32:00,85.853,85.853,85.812,85.815,13200000.0
2007-12-18 16:33:00,85.813,85.818,85.803,85.813,27200000.0
2007-12-18 16:34:00,85.794,85.824,85.794,85.822,34600000.0
2007-12-18 16:35:00,85.82,85.82,85.808,85.81,52800000.0
2007-12-18 16:36:00,85.78,85.79,85.769,85.79,51200000.0
2007-12-18 16:37:00,85.794,85.806,85.794,85.804,41600000.0
2007-12-18 16:38:00,85.789,85.797,85.788,85.797,40000000.0
2007-12-18 16:39:00,85.796,85.796,85.773,85.773,35200000.0
2007-12-18 16:40:00,85.76,85.761,85.741,85.741,56000000.0
2007-12-18 16:41:00,85.722,85.726,85.704,85.726,73600000.0
2007-12-18 16:42:00,85.74,85.74,85.726,85.726,54400000.0
2007-12-18 16:43:00,85.734,85.749,85.734,85.745,17600000.0
2007-12-18 16:44:00,85.747,85.75,85.744,85.744,11200000.0
2007-12-18 16:45:00,85.737,85.743,85.726,85.726,57400000.0
2007-12-18 16:46:00,85.717,85.717,85.703,85.703,13200000.0
2007-12-18 16:47:00,85.697,85.705,85.69,85.694,70800000.0
2007-12-18 16:48:00,85.683,85.715,85.683,85.715,52800000.0
2007-12-18 16:49:00,85.714,85.736,85.714,85.717,36800000.0
2007-12-18 16:50:00,85.722,85.759,85.722,85.759,75200000.0
2007-12-18 16:51:00,85.75,85.751,85.737,85.747,32000000.0
2007-12-18 16:52:00,85.733,85.745,85.729,85.745,45800000.0
2007-12-18 16:53:00,85.766,85.779,85.764,85.765,30400000.0
2007-12-18 16:54:00,85.782,85.787,85.775,85.782,11200000.0
2007-12-18 16:55:00,85.784,85.784,85.735,85.735,27200000.0
2007-12-18 16:56:00,85.728,85.728,85.695,85.695,36800000.0
2007-12-18 16:57:00,85.694,85.702,85.694,85.7,19200000.0
2007-12-18 16:58:00,85.696,85.701,85.687,85.693,12800000.0
2007-12-18 16:59:00,85.677,85.686,85.668,85.686,51200000.0
2007-12-18 17:00:00,85.674,85.674,85.65,85.65,50000000.0
2007-12-18 17:01:00,85.629,85.642,85.629,85.642,40000000.0
2007-12-18 17:02:00,85.648,85.648,85.636,85.642,33600000.0
2007-12-18 17:03:00,85.648,85.648,85.634,85.646,45200000.0
2007-12-18 17:04:00,85.67,85.67,85.649,85.649,41600000.0
2007-12-18 17:05:00,85.652,85.652,85.631,85.649,53200000.0
2007-12-18 17:06:00,85.644,85.644,85.635,85.637,59200000.0
2007-12-18 17:07:00,85.652,85.653,85.644,85.649,35200000.0
2007-12-18 17:08:00,85.642,85.645,85.62,85.632,68200000.0
2007-12-18 17:09:00,85.632,85.632,85.599,85.599,59200000.0
2007-12-18 17:10:00,85.608,85.62,85.603,85.613,26000000.0
2007-12-18 17:11:00,85.605,85.605,85.578,85.578,38400000.0
2007-12-18 17:12:00,85.539,85.539,85.522,85.537,25600000.0
2007-12-18 17:13:00,85.523,85.523,85.495,85.495,28800000.0
2007-12-18 17:14:00,85.486,85.486,85.454,85.454,22400000.0
2007-12-18 17:15:00,85.44,85.445,85.433,85.445,19200000.0
2007-12-18 17:16:00,85.438,85.438,85.408,85.408,17600000.0
2007-12-18 17:17:00,85.427,85.453,85.427,85.453,38400000.0
2007-12-18 17:18:00,85.461,85.479,85.461,85.479,58000000.0
2007-12-18 17:19:00,85.475,85.475,85.461,85.461,24000000.0
2007-12-18 17:20:00,85.425,85.45,85.425,85.45,16000000.0
2007-12-18 17:21:00,85.482,85.492,85.476,85.492,28800000.0
2007-12-18 17:22:00,85.496,85.501,85.489,85.489,19200000.0
2007-12-18 17:23:00,85.477,85.489,85.477,85.489,11200000.0
2007-12-18 17:24:00,85.509,85.53,85.503,85.53,12800000.0
2007-12-18 17:25:00,85.547,85.547,85.505,85.505,17600000.0
2007-12-18 17:26:00,85.487,85.507,85.487,85.507,35200000.0
2007-12-18 17:27:00,85.518,85.53,85.518,85.528,46400000.0
2007-12-18 17:28:00,85.518,85.52,85.499,85.499,31400000.0
2007-12-18 17:29:00,85.499,85.504,85.479,85.479,27200000.0
2007-12-18 17:30:00,85.485,85.525,85.485,85.525,17600000.0
2007-12-18 17:31:00,85.53,85.53,85.507,85.507,87400000.0
2007-12-18 17:32:00,85.519,85.538,85.518,85.538,52800000.0
2007-12-18 17:33:00,85.541,85.541,85.491,85.491,37200000.0
2007-12-18 17:34:00,85.491,85.504,85.491,85.493,63800000.0
2007-12-18 17:35:00,85.473,85.473,85.459,85.462,43200000.0
2007-12-18 17:36:00,85.447,85.447,85.432,85.432,34000000.0
2007-12-18 17:37:00,85.452,85.472,85.452,85.469,16000000.0
2007-12-18 17:38:00,85.459,85.464,85.452,85.453,35200000.0
2007-12-18 17:39:00,85.459,85.459,85.441,85.45,16000000.0
2007-12-18 17:40:00,85.447,85.46,85.445,85.459,75600000.0
2007-12-18 17:41:00,85.463,85.463,85.448,85.448,13200000.0
2007-12-18 17:42:00,85.442,85.473,85.442,85.458,12800000.0
2007-12-18 17:43:00,85.435,85.438,85.421,85.421,17600000.0
2007-12-18 17:44:00,85.407,85.407,85.389,85.389,30400000.0
2007-12-18 17:45:00,85.379,85.379,85.344,85.344,30400000.0
2007-12-18 17:46:00,85.328,85.328,85.288,85.288,41600000.0
2007-12-18 17:47:00,85.3,85.321,85.299,85.321,58800000.0
2007-12-18 17:48:00,85.36,85.367,85.36,85.366,57600000.0
2007-12-18 17:49:00,85.372,85.378,85.354,85.377,46200000.0
2007-12-18 17:50:00,85.388,85.388,85.375,85.386,13200000.0
2007-12-18 17:51:00,85.376,85.386,85.375,85.385,49600000.0
2007-12-18 17:52:00,85.397,85.415,85.392,85.415,42600000.0
2007-12-18 17:53:00,85.412,85.412,85.375,85.38,33600000.0
2007-12-18 17:54:00,85.385,85.404,85.378,85.404,37800000.0
2007-12-18 17:55:00,85.422,85.422,85.412,85.413,40000000.0
2007-12-18 17:56:00,85.4,85.401,85.387,85.401,44200000.0
2007-12-18 17:57:00,85.403,85.407,85.391,85.407,36800000.0
2007-12-18 17:58:00,85.422,85.432,85.412,85.432,17000000.0
2007-12-18 17:59:00,85.433,85.433,85.344,85.344,63600000.0
2007-12-18 18:00:00,85.356,85.361,85.352,85.352,51200000.0
2007-12-18 18:01:00,85.366,85.378,85.366,85.373,32000000.0
2007-12-18 18:02:00,85.36,85.36,85.347,85.347,24000000.0
2007-12-18 18:03:00,85.357,85.368,85.354,85.365,36800000.0
2007-12-18 18:04:00,85.359,85.364,85.356,85.362,33000000.0
2007-12-18 18:05:00,85.35,85.355,85.344,85.354,12800000.0
2007-12-18 18:06:00,85.364,85.368,85.357,85.366,30400000.0
2007-12-18 18:07:00,85.375,85.395,85.372,85.395,11600000.0
2007-12-18 18:08:00,85.387,85.388,85.378,85.378,84800000.0
2007-12-18 18:09:00,85.372,85.372,85.356,85.367,33400000.0
2007-12-18 18:10:00,85.365,85.365,85.331,85.339,16000000.0
2007-12-18 18:11:00,85.34,85.345,85.327,85.345,12800000.0
2007-12-18 18:12:00,85.342,85.358,85.342,85.358,12800000.0
2007-12-18 18:13:00,85.366,85.366,85.359,85.359,27200000.0
2007-12-18 18:14:00,85.357,85.357,85.34,85.34,19200000.0
2007-12-18 18:15:00,85.344,85.347,85.33,85.33,30400000.0
2007-12-18 18:16:00,85.307,85.318,85.3,85.301,56000000.0
2007-12-18 18:17:00,85.283,85.283,85.249,85.249,43200000.0
2007-12-18 18:18:00,85.243,85.258,85.243,85.243,30400000.0
2007-12-18 18:19:00,85.244,85.25,85.222,85.222,46800000.0
2007-12-18 18:20:00,85.194,85.206,85.186,85.205,43200000.0
2007-12-18 18:21:00,85.195,85.199,85.187,85.188,12800000.0
2007-12-18 18:22:00,85.204,85.225,85.204,85.218,33600000.0
2007-12-18 18:23:00,85.223,85.223,85.209,85.213,46400000.0
2007-12-18 18:24:00,85.206,85.209,85.176,85.176,52800000.0
2007-12-18 18:25:00,85.172,85.186,85.166,85.186,33600000.0
2007-12-18 18:26:00,85.209,85.23,85.209,85.228,30400000.0
2007-12-18 18:27:00,85.245,85.274,85.243,85.264,34000000.0
2007-12-18 18:28:00,85.242,85.242,85.212,85.212,13200000.0
2007-12-18 18:29:00,85.169,85.175,85.165,85.168,25600000.0
2007-12-18 18:30:00,85.136,85.136,85.102,85.103,36800000.0
2007-12-18 18:31:00,85.062,85.065,85.051,85.051,11200000.0
2007-12-18 18:32:00,85.054,85.072,85.054,85.063,70400000.0
2007-12-18 18:33:00,85.065,85.088,85.065,85.088,32000000.0
2007-12-18 18:34:00,85.089,85.098,85.066,85.066,19200000.0
2007-12-18 18:35:00,85.058,85.058,85.03,85.049,43200000.0
2007-12-18 18:36:00,85.072,85.101,85.072,85.101,69200000.0
2007-12-18 18:37:00,85.105,85.112,85.105,85.108,36800000.0
2007-12-18 18:38:00,85.098,85.11,85.096,85.1,50000000.0
2007-12-18 18:39:00,85.102,85.116,85.102,85.116,76800000.0
2007-12-18 18:40:00,85.115,85.118,85.108,85.112,65600000.0
2007-12-18 18:41:00,85.107,85.115,85.102,85.11,72000000.0
2007-12-18 18:42:00,85.11,85.11,85.098,85.108,78400000.0
2007-12-18 18:43:00,85.106,85.117,85.106,85.117,49400000.0
2007-12-18 18:44:00,85.084,85.108,85.071,85.096,30400000.0
2007-12-18 18:45:00,85.121,85.121,85.103,85.113,13200000.0
2007-12-18 18:46:00,85.104,85.115,85.097,85.097,12800000.0
2007-12-18 18:47:00,85.082,85.097,85.064,85.064,14400000.0
2007-12-18 18:48:00,85.051,85.055,85.047,85.055,29200000.0
2007-12-18 18:49:00,85.064,85.064,85.022,85.022,24000000.0
2007-12-18 18:50:00,84.96,84.972,84.96,84.967,46400000.0
2007-12-18 18:51:00,84.996,85.019,84.996,85.019,12800000.0
2007-12-18 18:52:00,85.035,85.083,85.035,85.08,19200000.0
2007-12-18 18:53:00,85.078,85.084,85.061,85.07,30800000.0
2007-12-18 18:54:00,85.086,85.086,85.035,85.035,19200000.0
2007-12-18 18:55:00,85.022,85.037,85.016,85.037,22400000.0
2007-12-18 18:56:00,85.044,85.044,85.035,85.042,16000000.0
2007-12-18 18:57:00,85.055,85.057,85.039,85.039,19200000.0
2007-12-18 18:58:00,85.023,85.028,85.021,85.028,32000000.0
2007-12-18 18:59:00,85.027,85.027,85.017,85.018,32000000.0
2007-12-18 19:00:00,84.975,84.982,84.965,84.982,14400000.0
2007-12-18 19:01:00,84.988,84.988,84.959,84.959,19200000.0
2007-12-18 19:02:00,84.966,84.966,84.948,84.948,43200000.0
2007-12-18 19:03:00,84.965,85.01,84.965,85.01,14400000.0
2007-12-18 19:04:00,85.021,85.021,85.006,85.006,17600000.0
2007-12-18 19:05:00,85.003,85.009,84.998,85.001,22400000.0
2007-12-18 19:06:00,85.005,85.005,84.992,84.998,56400000.0
2007-12-18 19:07:00,84.999,85.013,84.999,85.013,35200000.0
2007-12-18 19:08:00,85.042,85.049,85.037,85.037,22400000.0
2007-12-18 19:09:00,85.048,85.056,85.048,85.051,12800000.0
2007-12-18 19:10:00,85.06,85.062,85.054,85.062,17600000.0
2007-12-18 19:11:00,85.061,85.061,85.04,85.042,29800000.0
2007-12-18 19:12:00,85.045,85.063,85.036,85.063,23400000.0
2007-12-18 19:13:00,85.059,85.076,85.059,85.076,12800000.0
2007-12-18 19:14:00,85.087,85.112,85.087,85.1,12800000.0
2007-12-18 19:15:00,85.086,85.098,85.064,85.074,16000000.0
2007-12-18 19:16:00,85.065,85.067,85.047,85.054,12800000.0
2007-12-18 19:17:00,85.074,85.085,85.073,85.085,14400000.0
2007-12-18 19:18:00,85.085,85.092,85.085,85.087,32000000.0
2007-12-18 19:19:00,85.085,85.091,85.072,85.089,11200000.0
2007-12-18 19:20:00,85.097,85.097,85.08,85.086,14400000.0
2007-12-18 19:21:00,85.094,85.107,85.092,85.097,17600000.0
2007-12-18 19:22:00,85.096,85.096,85.085,85.092,14400000.0
2007-12-18 19:23:00,85.085,85.098,85.077,85.098,16000000.0
2007-12-18 19:24:00,85.107,85.111,85.101,85.106,48400000.0
2007-12-18 19:25:00,85.133,85.135,85.123,85.135,11200000.0
2007-12-18 19:26:00,85.134,85.143,85.134,85.137,41000000.0
2007-12-18 19:27:00,85.126,85.126,85.106,85.116,14400000.0
2007-12-18 19:28:00,85.117,85.127,85.107,85.118,13200000.0
2007-12-18 19:29:00,85.114,85.121,85.11,85.118,12800000.0
2007-12-18 19:30:00,85.123,85.139,85.123,85.139,11200000.0
2007-12-18 19:31:00,85.144,85.144,85.129,85.136,12800000.0
2007-12-18 19:32:00,85.138,85.145,85.138,85.142,11200000.0
2007-12-18 19:33:00,85.162,85.162,85.152,85.154,12800000.0
2007-12-18 19:34:00,85.143,85.143,85.121,85.131,12800000.0
2007-12-18 19:35:00,85.131,85.134,85.122,85.133,17000000.0
2007-12-18 19:36:00,85.129,85.134,85.124,85.131,15400000.0
2007-12-18 19:37:00,85.124,85.134,85.124,85.129,11200000.0
2007-12-18 19:38:00,85.15,85.182,85.15,85.182,10600000.0
2007-12-18 19:39:00,85.183,85.21,85.183,85.21,12800000.0
2007-12-18 19:40:00,85.205,85.237,85.205,85.237,11600000.0
2007-12-18 19:41:00,85.199,85.204,85.197,85.204,11200000.0
2007-12-18 19:42:00,85.201,85.207,85.2,85.2,11200000.0
2007-12-18 19:43:00,85.21,85.214,85.209,85.214,19200000.0
2007-12-18 19:44:00,85.217,85.237,85.217,85.234,11200000.0
2007-12-18 19:45:00,85.237,85.238,85.224,85.225,16000000.0
2007-12-18 19:46:00,85.216,85.226,85.216,85.226,14400000.0
2007-12-18 19:47:00,85.243,85.281,85.243,85.281,17600000.0
2007-12-18 19:48:00,85.334,85.351,85.331,85.347,12800000.0
2007-12-18 19:49:00,85.36,85.369,85.357,85.357,30400000.0
2007-12-18 19:50:00,85.342,85.347,85.336,85.347,12800000.0
2007-12-18 19:51:00,85.341,85.341,85.32,85.32,12800000.0
2007-12-18 19:52:00,85.296,85.299,85.264,85.264,16000000.0
2007-12-18 19:53:00,85.272,85.272,85.258,85.269,12800000.0
2007-12-18 19:54:00,85.227,85.23,85.211,85.211,12800000.0
2007-12-18 19:55:00,85.178,85.19,85.178,85.187,11200000.0
2007-12-18 19:56:00,85.195,85.202,85.188,85.2,16000000.0
2007-12-18 19:57:00,85.203,85.206,85.193,85.197,13200000.0
2007-12-18 19:58:00,85.201,85.215,85.201,85.214,11200000.0
2007-12-18 19:59:00,85.176,85.176,85.152,85.161,12800000.0
2007-12-18 20:00:00,85.166,85.175,85.166,85.175,17600000.0
2007-12-18 20:01:00,85.184,85.184,85.176,85.176,11200000.0
2007-12-18 20:02:00,85.17,85.173,85.165,85.171,18000000.0
2007-12-18 20:03:00,85.17,85.171,85.164,85.165,16000000.0
2007-12-18 20:04:00,85.156,85.167,85.154,85.166,30400000.0
2007-12-18 20:05:00,85.179,85.182,85.164,85.182,12800000.0
2007-12-18 20:06:00,85.183,85.19,85.181,85.181,11000000.0
2007-12-18 20:07:00,85.163,85.173,85.162,85.173,17600000.0
2007-12-18 20:08:00,85.214,85.226,85.209,85.226,37800000.0
2007-12-18 20:09:00,85.202,85.222,85.202,85.222,10600000.0
2007-12-18 20:10:00,85.241,85.256,85.191,85.256,6800000.0
2007-12-18 20:11:00,85.248,85.248,85.236,85.236,11200000.0
2007-12-18 20:12:00,85.257,85.265,85.255,85.261,11200000.0
2007-12-18 20:13:00,85.267,85.273,85.256,85.256,27200000.0
2007-12-18 20:14:00,85.265,85.286,85.214,85.274,14400000.0
2007-12-18 20:15:00,85.267,85.288,85.267,85.269,17600000.0
2007-12-18 20:16:00,85.269,85.281,85.263,85.263,28200000.0
2007-12-18 20:17:00,85.272,85.284,85.268,85.284,33600000.0
2007-12-18 20:18:00,85.277,85.278,85.268,85.268,8000000.0
2007-12-18 20:19:00,85.267,85.267,85.258,85.258,11200000.0
2007-12-18 20:20:00,85.281,85.325,85.281,85.325,19200000.0
2007-12-18 20:21:00,85.357,85.39,85.344,85.39,16000000.0
2007-12-18 20:22:00,85.372,85.379,85.371,85.377,14400000.0
2007-12-18 20:23:00,85.374,85.386,85.357,85.386,12800000.0
2007-12-18 20:24:00,85.393,85.4,85.392,85.393,16000000.0
2007-12-18 20:25:00,85.373,85.394,85.373,85.394,11200000.0
2007-12-18 20:26:00,85.403,85.406,85.395,85.404,16000000.0
2007-12-18 20:27:00,85.414,85.414,85.385,85.385,12800000.0
2007-12-18 20:28:00,85.4,85.409,85.394,85.409,11200000.0
2007-12-18 20:29:00,85.396,85.398,85.361,85.361,12800000.0
2007-12-18 20:30:00,85.351,85.36,85.348,85.36,27200000.0
2007-12-18 20:31:00,85.366,85.366,85.359,85.359,8000000.0
2007-12-18 20:32:00,85.344,85.354,85.343,85.349,11200000.0
2007-12-18 20:33:00,85.329,85.363,85.329,85.363,12800000.0
2007-12-18 20:34:00,85.372,85.377,85.37,85.377,11200000.0
2007-12-18 20:35:00,85.394,85.407,85.394,85.407,11200000.0
2007-12-18 20:36:00,85.402,85.402,85.387,85.389,16000000.0
2007-12-18 20:37:00,85.385,85.398,85.379,85.398,8000000.0
2007-12-18 20:38:00,85.391,85.399,85.371,85.371,12800000.0
2007-12-18 20:39:00,85.369,85.391,85.366,85.391,14400000.0
2007-12-18 20:40:00,85.387,85.406,85.387,85.406,11200000.0
2007-12-18 20:41:00,85.396,85.414,85.396,85.41,14400000.0
2007-12-18 20:42:00,85.413,85.424,85.406,85.406,11200000.0
2007-12-18 20:43:00,85.412,85.412,85.399,85.402,13800000.0
2007-12-18 20:44:00,85.4,85.4,85.365,85.365,11200000.0
2007-12-18 20:45:00,85.369,85.371,85.363,85.364,12200000.0
2007-12-18 20:46:00,85.347,85.347,85.328,85.338,14400000.0
2007-12-18 20:47:00,85.345,85.347,85.33,85.33,12800000.0
2007-12-18 20:48:00,85.347,85.365,85.347,85.365,17000000.0
2007-12-18 20:49:00,85.361,85.361,85.342,85.342,11200000.0
2007-12-18 20:50:00,85.341,85.342,85.327,85.342,14400000.0
2007-12-18 20:51:00,85.341,85.341,85.335,85.335,28800000.0
2007-12-18 20:52:00,85.337,85.37,85.337,85.37,11200000.0
2007-12-18 20:53:00,85.389,85.389,85.372,85.372,16000000.0
2007-12-18 20:54:00,85.367,85.374,85.364,85.366,11200000.0
2007-12-18 20:55:00,85.368,85.375,85.363,85.364,11600000.0
2007-12-18 20:56:00,85.328,85.353,85.328,85.353,12800000.0
2007-12-18 20:57:00,85.322,85.344,85.322,85.339,12800000.0
2007-12-18 20:58:00,85.315,85.319,85.286,85.291,16000000.0
2007-12-18 20:59:00,85.33,85.331,85.325,85.325,11200000.0
2007-12-18 21:00:00,85.322,85.329,85.316,85.32,17600000.0
2007-12-18 21:01:00,85.346,85.368,85.346,85.357,11600000.0
2007-12-18 21:02:00,85.346,85.346,85.329,85.329,16000000.0
2007-12-18 21:03:00,85.327,85.327,85.308,85.308,12800000.0
2007-12-18 21:04:00,85.301,85.304,85.296,85.304,16400000.0
2007-12-18 21:05:00,85.296,85.296,85.278,85.284,12800000.0
2007-12-18 21:06:00,85.287,85.292,85.286,85.292,11200000.0
2007-12-18 21:07:00,85.306,85.306,85.281,85.289,14400000.0
2007-12-18 21:08:00,85.292,85.313,85.288,85.313,16000000.0
2007-12-18 21:09:00,85.378,85.431,85.359,85.431,14400000.0
2007-12-18 21:10:00,85.425,85.435,85.384,85.384,12800000.0
2007-12-18 21:11:00,85.394,85.428,85.389,85.42,12800000.0
2007-12-18 21:12:00,85.399,85.399,85.395,85.396,13200000.0
2007-12-18 21:13:00,85.4,85.426,85.4,85.418,16000000.0
2007-12-18 21:14:00,85.4,85.4,85.385,85.388,12800000.0
2007-12-18 21:15:00,85.377,85.377,85.365,85.376,11200000.0
2007-12-18 21:16:00,85.389,85.394,85.376,85.378,19200000.0
2007-12-18 21:17:00,85.388,85.393,85.376,85.393,14400000.0
2007-12-18 21:18:00,85.421,85.428,85.42,85.42,8000000.0
2007-12-18 21:19:00,85.406,85.429,85.406,85.428,11200000.0
2007-12-18 21:20:00,85.416,85.44,85.416,85.421,13800000.0
2007-12-18 21:21:00,85.407,85.413,85.403,85.403,17600000.0
2007-12-18 21:22:00,85.393,85.4,85.391,85.392,12800000.0
2007-12-18 21:23:00,85.411,85.44,85.404,85.44,12800000.0
2007-12-18 21:24:00,85.441,85.441,85.416,85.416,11200000.0
2007-12-18 21:25:00,85.413,85.413,85.402,85.402,17000000.0
2007-12-18 21:26:00,85.414,85.42,85.407,85.415,24000000.0
2007-12-18 21:27:00,85.418,85.431,85.418,85.431,22400000.0
2007-12-18 21:28:00,85.445,85.499,85.444,85.499,11200000.0
2007-12-18 21:29:00,85.504,85.504,85.495,85.498,27200000.0
2007-12-18 21:30:00,85.498,85.505,85.484,85.501,12800000.0
2007-12-18 21:31:00,85.505,85.506,85.49,85.5,15400000.0
2007-12-18 21:32:00,85.501,85.501,85.46,85.46,14400000.0
2007-12-18 21:33:00,85.495,85.5,85.488,85.488,11200000.0
2007-12-18 21:34:00,85.474,85.508,85.474,85.505,17600000.0
2007-12-18 21:35:00,85.516,85.517,85.479,85.479,14400000.0
2007-12-18 21:36:00,85.478,85.487,85.478,85.48,11200000.0
2007-12-18 21:37:00,85.469,85.482,85.469,85.478,16000000.0
2007-12-18 21:38:00,85.459,85.503,85.393,85.393,12800000.0
2007-12-18 21:39:00,85.459,85.462,85.451,85.455,12800000.0
2007-12-18 21:40:00,85.442,85.451,85.438,85.451,11200000.0
2007-12-18 21:41:00,85.449,85.461,85.367,85.443,12000000.0
2007-12-18 21:42:00,85.475,85.484,85.463,85.476,14400000.0
2007-12-18 21:43:00,85.474,85.474,85.452,85.453,14400000.0
2007-12-18 21:44:00,85.449,85.449,85.425,85.425,12800000.0
2007-12-18 21:45:00,85.421,85.432,85.42,85.427,17000000.0
2007-12-18 21:46:00,85.417,85.417,85.386,85.393,14400000.0
2007-12-18 21:47:00,85.396,85.396,85.385,85.385,11200000.0
2007-12-18 21:48:00,85.383,85.385,85.376,85.376,35200000.0
2007-12-18 21:49:00,85.338,85.357,85.338,85.352,11200000.0
2007-12-18 21:50:00,85.357,85.363,85.348,85.358,12800000.0
2007-12-18 21:51:00,85.368,85.381,85.361,85.375,17600000.0
2007-12-18 21:52:00,85.391,85.407,85.37,85.37,11200000.0
2007-12-18 21:53:00,85.364,85.373,85.364,85.367,10600000.0
2007-12-18 21:54:00,85.364,85.38,85.364,85.38,11600000.0
2007-12-18 21:55:00,85.383,85.389,85.375,85.387,12800000.0
2007-12-18 21:56:00,85.377,85.377,85.365,85.365,12800000.0
2007-12-18 21:57:00,85.359,85.374,85.359,85.374,17600000.0
2007-12-18 21:58:00,85.362,85.37,85.353,85.353,17000000.0
2007-12-18 21:59:00,85.357,85.365,85.348,85.354,12800000.0
2007-12-18 22:00:00,85.349,85.362,85.336,85.362,17600000.0
2007-12-18 22:01:00,85.357,85.359,85.353,85.358,11200000.0
2007-12-18 22:02:00,85.373,85.376,85.371,85.376,11200000.0
2007-12-18 22:03:00,85.366,85.366,85.351,85.351,18400000.0
2007-12-18 22:04:00,85.348,85.378,85.348,85.378,16000000.0
2007-12-18 22:05:00,85.371,85.371,85.361,85.364,11200000.0
2007-12-18 22:06:00,85.359,85.384,85.358,85.382,12800000.0
2007-12-18 22:07:00,85.373,85.379,85.36,85.379,16000000.0
2007-12-18 22:08:00,85.382,85.386,85.367,85.386,16400000.0
2007-12-18 22:09:00,85.378,85.399,85.378,85.398,11600000.0
2007-12-18 22:10:00,85.38,85.39,85.376,85.376,12800000.0
2007-12-18 22:11:00,85.366,85.37,85.36,85.362,11200000.0
2007-12-18 22:12:00,85.362,85.365,85.358,85.358,13200000.0
2007-12-18 22:13:00,85.355,85.38,85.355,85.38,12800000.0
2007-12-18 22:14:00,85.379,85.379,85.362,85.369,12800000.0
2007-12-18 22:15:00,85.368,85.382,85.368,85.382,14400000.0
2007-12-18 22:16:00,85.387,85.39,85.382,85.383,12800000.0
2007-12-18 22:17:00,85.381,85.386,85.322,85.386,6400000.0
2007-12-18 22:18:00,85.408,85.424,85.408,85.415,9600000.0
2007-12-18 22:19:00,85.41,85.424,85.402,85.424,11200000.0
2007-12-18 22:20:00,85.418,85.429,85.418,85.422,12800000.0
2007-12-18 22:21:00,85.415,85.423,85.41,85.415,11200000.0
2007-12-18 22:22:00,85.414,85.414,85.378,85.378,12800000.0
2007-12-18 22:23:00,85.376,85.386,85.375,85.376,12800000.0
2007-12-18 22:24:00,85.388,85.399,85.388,85.395,11200000.0
2007-12-18 22:25:00,85.416,85.416,85.389,85.408,16000000.0
2007-12-18 22:26:00,85.41,85.437,85.41,85.437,11200000.0
2007-12-18 22:27:00,85.445,85.448,85.439,85.448,12800000.0
2007-12-18 22:28:00,85.454,85.466,85.453,85.454,11200000.0
2007-12-18 22:29:00,85.483,85.483,85.453,85.459,16000000.0
2007-12-18 22:30:00,85.468,85.475,85.463,85.47,17600000.0
2007-12-18 22:31:00,85.468,85.487,85.467,85.484,11200000.0
2007-12-18 22:32:00,85.512,85.577,85.512,85.577,12800000.0
2007-12-18 22:33:00,85.554,85.57,85.552,85.554,11200000.0
2007-12-18 22:34:00,85.561,85.581,85.561,85.581,12600000.0
2007-12-18 22:35:00,85.597,85.604,85.588,85.59,12800000.0
2007-12-18 22:36:00,85.6,85.601,85.581,85.601,18000000.0
2007-12-18 22:37:00,85.59,85.594,85.589,85.592,25400000.0
2007-12-18 22:38:00,85.61,85.648,85.61,85.648,17600000.0
2007-12-18 22:39:00,85.655,85.698,85.655,85.666,12800000.0
2007-12-18 22:40:00,85.639,85.643,85.631,85.635,17600000.0
2007-12-18 22:41:00,85.646,85.647,85.615,85.615,11200000.0
2007-12-18 22:42:00,85.611,85.636,85.611,85.63,17600000.0
2007-12-18 22:43:00,85.635,85.648,85.631,85.643,16000000.0
2007-12-18 22:44:00,85.651,85.651,85.625,85.625,12800000.0
2007-12-18 22:45:00,85.622,85.632,85.619,85.625,16000000.0
2007-12-18 22:46:00,85.642,85.642,85.627,85.632,11200000.0
2007-12-18 22:47:00,85.621,85.659,85.621,85.627,17600000.0
2007-12-18 22:48:00,85.613,85.613,85.588,85.589,11200000.0
2007-12-18 22:49:00,85.594,85.595,85.587,85.587,12800000.0
2007-12-18 22:50:00,85.579,85.589,85.579,85.588,11200000.0
2007-12-18 22:51:00,85.572,85.572,85.546,85.554,11200000.0
2007-12-18 22:52:00,85.543,85.556,85.543,85.556,11200000.0
2007-12-18 22:53:00,85.555,85.568,85.555,85.568,11200000.0
2007-12-18 22:54:00,85.557,85.567,85.554,85.554,12800000.0
2007-12-18 22:55:00,85.542,85.546,85.513,85.514,12800000.0
2007-12-18 22:56:00,85.512,85.521,85.51,85.521,17600000.0
2007-12-18 22:57:00,85.519,85.533,85.504,85.504,17600000.0
2007-12-18 22:58:00,85.532,85.545,85.532,85.545,14400000.0
2007-12-18 22:59:00,85.554,85.554,85.545,85.549,17600000.0
2007-12-18 23:00:00,85.547,85.552,85.535,85.552,18000000.0
2007-12-18 23:01:00,85.58,85.58,85.58,85.58,17600000.0
2007-12-18 23:02:00,85.543,85.543,85.528,85.532,17600000.0
2007-12-18 23:03:00,85.537,85.552,85.535,85.552,16000000.0
2007-12-18 23:04:00,85.553,85.559,85.551,85.555,11600000.0
2007-12-18 23:05:00,85.545,85.554,85.541,85.554,33600000.0
2007-12-18 23:06:00,85.586,85.595,85.583,85.583,12800000.0
2007-12-18 23:07:00,85.588,85.594,85.588,85.592,12800000.0
2007-12-18 23:08:00,85.585,85.585,85.572,85.573,16000000.0
2007-12-18 23:09:00,85.57,85.57,85.552,85.552,17600000.0
2007-12-18 23:10:00,85.561,85.571,85.561,85.571,12800000.0
2007-12-18 23:11:00,85.567,85.567,85.533,85.54,11200000.0
2007-12-18 23:12:00,85.565,85.577,85.553,85.577,16000000.0
2007-12-18 23:13:00,85.571,85.571,85.565,85.568,12800000.0
2007-12-18 23:14:00,85.569,85.573,85.552,85.572,11600000.0
2007-12-18 23:15:00,85.576,85.583,85.575,85.577,17600000.0
2007-12-18 23:16:00,85.577,85.578,85.57,85.576,9600000.0
2007-12-18 23:17:00,85.575,85.575,85.564,85.564,11200000.0
2007-12-18 23:18:00,85.556,85.574,85.556,85.574,11200000.0
2007-12-18 23:19:00,85.581,85.583,85.57,85.57,12800000.0
2007-12-18 23:20:00,85.583,85.596,85.572,85.582,14800000.0
2007-12-18 23:21:00,85.561,85.593,85.561,85.592,15400000.0
2007-12-18 23:22:00,85.608,85.608,85.595,85.598,12800000.0
2007-12-18 23:23:00,85.592,85.594,85.584,85.594,10600000.0
2007-12-18 23:24:00,85.577,85.584,85.566,85.584,11200000.0
2007-12-18 23:25:00,85.591,85.61,85.591,85.605,14400000.0
2007-12-18 23:26:00,85.612,85.613,85.605,85.609,12800000.0
2007-12-18 23:27:00,85.607,85.617,85.606,85.617,17600000.0
2007-12-18 23:28:00,85.613,85.618,85.61,85.613,12800000.0
2007-12-18 23:29:00,85.609,85.615,85.548,85.606,10600000.0
2007-12-18 23:30:00,85.612,85.614,85.603,85.603,16000000.0
2007-12-18 23:31:00,85.604,85.604,85.585,85.585,12800000.0
2007-12-18 23:32:00,85.58,85.593,85.538,85.538,17600000.0
2007-12-18 23:33:00,85.546,85.581,85.546,85.572,12200000.0
2007-12-18 23:34:00,85.58,85.585,85.574,85.574,14800000.0
2007-12-18 23:35:00,85.578,85.583,85.575,85.583,16000000.0
2007-12-18 23:36:00,85.588,85.588,85.571,85.577,12800000.0
2007-12-18 23:37:00,85.592,85.602,85.592,85.602,12600000.0
2007-12-18 23:38:00,85.598,85.609,85.598,85.6,11200000.0
2007-12-18 23:39:00,85.592,85.592,85.578,85.579,11200000.0
2007-12-18 23:40:00,85.575,85.584,85.562,85.584,35200000.0
2007-12-18 23:41:00,85.614,85.621,85.612,85.621,12800000.0
2007-12-18 23:42:00,85.608,85.608,85.583,85.586,17600000.0
2007-12-18 23:43:00,85.585,85.603,85.58,85.603,14400000.0
2007-12-18 23:44:00,85.602,85.602,85.579,85.579,15400000.0
2007-12-18 23:45:00,85.567,85.57,85.547,85.57,11200000.0
2007-12-18 23:46:00,85.568,85.593,85.562,85.593,17600000.0
2007-12-18 23:47:00,85.602,85.602,85.588,85.588,12800000.0
2007-12-18 23:48:00,85.589,85.594,85.589,85.594,8000000.0
2007-12-18 23:49:00,85.575,85.584,85.572,85.584,16000000.0
2007-12-18 23:50:00,85.606,85.606,85.597,85.597,11200000.0
2007-12-18 23:51:00,85.583,85.597,85.56,85.57,12800000.0
2007-12-18 23:52:00,85.601,85.601,85.589,85.595,12800000.0
2007-12-18 23:53:00,85.59,85.592,85.588,85.588,9600000.0
2007-12-18 23:54:00,85.575,85.596,85.563,85.596,14400000.0
2007-12-18 23:55:00,85.612,85.613,85.604,85.613,14400000.0
2007-12-18 23:56:00,85.516,85.61,85.516,85.61,11200000.0
2007-12-18 23:57:00,85.637,85.66,85.635,85.66,12800000.0
2007-12-18 23:58:00,85.663,85.663,85.644,85.659,11200000.0
2007-12-18 23:59:00,85.635,85.637,85.585,85.591,14400000.0
2007-12-19 00:00:00,85.587,85.591,85.574,85.577,17600000.0
2007-12-19 00:01:00,85.564,85.569,85.554,85.563,12800000.0
2007-12-19 00:02:00,85.578,85.586,85.556,85.583,11200000.0
2007-12-19 00:03:00,85.574,85.576,85.56,85.56,11200000.0
2007-12-19 00:04:00,85.549,85.565,85.549,85.564,10000000.0
2007-12-19 00:05:00,85.58,85.583,85.563,85.583,9600000.0
2007-12-19 00:06:00,85.575,85.578,85.565,85.565,10600000.0
2007-12-19 00:07:00,85.581,85.581,85.547,85.547,8400000.0
2007-12-19 00:08:00,85.536,85.55,85.535,85.535,12800000.0
2007-12-19 00:09:00,85.539,85.545,85.526,85.541,6400000.0
2007-12-19 00:10:00,85.537,85.548,85.535,85.544,12800000.0
2007-12-19 00:11:00,85.538,85.538,85.519,85.52,9600000.0
2007-12-19 00:12:00,85.5,85.516,85.5,85.505,12800000.0
2007-12-19 00:13:00,85.525,85.536,85.522,85.534,11200000.0
2007-12-19 00:14:00,85.54,85.545,85.536,85.536,14400000.0
2007-12-19 00:15:00,85.53,85.53,85.516,85.516,3200000.0
2007-12-19 00:16:00,85.489,85.498,85.489,85.495,14400000.0
2007-12-19 00:17:00,85.523,85.535,85.523,85.534,10000000.0
2007-12-19 00:18:00,85.543,85.556,85.543,85.553,12800000.0
2007-12-19 00:19:00,85.549,85.564,85.549,85.564,12800000.0
2007-12-19 00:20:00,85.544,85.548,85.536,85.536,17600000.0
2007-12-19 00:21:00,85.524,85.524,85.501,85.505,9600000.0
2007-12-19 00:22:00,85.5,85.527,85.5,85.513,17600000.0
2007-12-19 00:23:00,85.528,85.528,85.508,85.508,13200000.0
2007-12-19 00:24:00,85.511,85.513,85.5,85.511,14400000.0
2007-12-19 00:25:00,85.513,85.53,85.513,85.526,9600000.0
2007-12-19 00:26:00,85.515,85.515,85.487,85.487,12800000.0
2007-12-19 00:27:00,85.485,85.485,85.468,85.474,10600000.0
2007-12-19 00:28:00,85.477,85.492,85.477,85.492,32000000.0
2007-12-19 00:29:00,85.533,85.535,85.518,85.531,12800000.0
2007-12-19 00:30:00,85.517,85.528,85.511,85.527,11200000.0
2007-12-19 00:31:00,85.526,85.526,85.517,85.521,12800000.0
2007-12-19 00:32:00,85.512,85.535,85.512,85.535,12200000.0
2007-12-19 00:33:00,85.553,85.568,85.553,85.568,9600000.0
2007-12-19 00:34:00,85.587,85.594,85.568,85.568,19200000.0
2007-12-19 00:35:00,85.545,85.552,85.527,85.552,9600000.0
2007-12-19 00:36:00,85.554,85.554,85.54,85.54,17600000.0
2007-12-19 00:37:00,85.539,85.547,85.536,85.547,9600000.0
2007-12-19 00:38:00,85.555,85.555,85.541,85.541,11200000.0
2007-12-19 00:39:00,85.554,85.578,85.554,85.578,6400000.0
2007-12-19 00:40:00,85.575,85.575,85.531,85.531,16000000.0
2007-12-19 00:41:00,85.53,85.535,85.527,85.535,9600000.0
2007-12-19 00:42:00,85.523,85.576,85.523,85.576,12800000.0
2007-12-19 00:43:00,85.571,85.584,85.571,85.583,9600000.0
2007-12-19 00:44:00,85.584,85.597,85.574,85.587,17000000.0
2007-12-19 00:45:00,85.585,85.588,85.575,85.576,12800000.0
2007-12-19 00:46:00,85.578,85.59,85.577,85.587,14400000.0
2007-12-19 00:47:00,85.601,85.624,85.601,85.613,8000000.0
2007-12-19 00:48:00,85.603,85.612,85.599,85.603,12800000.0
2007-12-19 00:49:00,85.581,85.581,85.542,85.548,9000000.0
2007-12-19 00:50:00,85.557,85.559,85.547,85.556,14400000.0
2007-12-19 00:51:00,85.552,85.552,85.534,85.537,4800000.0
2007-12-19 00:52:00,85.518,85.528,85.516,85.519,11200000.0
2007-12-19 00:53:00,85.543,85.546,85.539,85.546,11600000.0
2007-12-19 00:54:00,85.566,85.574,85.564,85.574,17600000.0
2007-12-19 00:55:00,85.57,85.57,85.568,85.568,3200000.0
2007-12-19 00:56:00,85.578,85.579,85.57,85.57,12800000.0
2007-12-19 00:57:00,85.572,85.572,85.556,85.556,12800000.0
2007-12-19 00:58:00,85.553,85.553,85.533,85.542,12800000.0
2007-12-19 00:59:00,85.55,85.557,85.543,85.545,10600000.0
2007-12-19 01:00:00,85.544,85.553,85.529,85.553,16000000.0
2007-12-19 01:01:00,85.57,85.577,85.562,85.563,12800000.0
2007-12-19 01:02:00,85.564,85.564,85.558,85.558,11200000.0
2007-12-19 01:03:00,85.549,85.562,85.549,85.561,11200000.0
2007-12-19 01:04:00,85.564,85.564,85.543,85.558,12800000.0
2007-12-19 01:05:00,85.563,85.563,85.539,85.548,6400000.0
2007-12-19 01:06:00,85.546,85.562,85.495,85.535,12800000.0
2007-12-19 01:07:00,85.52,85.529,85.517,85.529,9600000.0
2007-12-19 01:08:00,85.528,85.528,85.515,85.521,16000000.0
2007-12-19 01:09:00,85.53,85.533,85.516,85.532,17600000.0
2007-12-19 01:10:00,85.532,85.536,85.524,85.531,16000000.0
2007-12-19 01:11:00,85.531,85.539,85.531,85.537,11200000.0
2007-12-19 01:12:00,85.548,85.548,85.526,85.543,15400000.0
2007-12-19 01:13:00,85.534,85.534,85.491,85.491,8000000.0
2007-12-19 01:14:00,85.501,85.513,85.501,85.513,16000000.0
2007-12-19 01:15:00,85.541,85.554,85.541,85.546,9600000.0
2007-12-19 01:16:00,85.544,85.573,85.544,85.573,25600000.0
2007-12-19 01:17:00,85.558,85.558,85.538,85.538,4800000.0
2007-12-19 01:18:00,85.533,85.539,85.525,85.536,12800000.0
2007-12-19 01:19:00,85.519,85.519,85.512,85.513,12800000.0
2007-12-19 01:20:00,85.502,85.505,85.501,85.505,11200000.0
2007-12-19 01:21:00,85.512,85.516,85.512,85.516,3200000.0
2007-12-19 01:22:00,85.515,85.524,85.514,85.523,12800000.0
2007-12-19 01:23:00,85.518,85.518,85.497,85.498,11200000.0
2007-12-19 01:24:00,85.506,85.523,85.506,85.523,12800000.0
2007-12-19 01:25:00,85.525,85.525,85.503,85.516,12800000.0
2007-12-19 01:26:00,85.528,85.535,85.526,85.527,11200000.0
2007-12-19 01:27:00,85.527,85.536,85.527,85.534,12800000.0
2007-12-19 01:28:00,85.541,85.574,85.54,85.574,14400000.0
2007-12-19 01:29:00,85.554,85.554,85.554,85.554,3200000.0
2007-12-19 01:30:00,85.533,85.558,85.533,85.558,11200000.0
2007-12-19 01:31:00,85.541,85.541,85.534,85.537,4800000.0
2007-12-19 01:32:00,85.531,85.531,85.514,85.515,12800000.0
2007-12-19 01:33:00,85.505,85.505,85.497,85.501,4800000.0
2007-12-19 01:34:00,85.498,85.498,85.485,85.485,24000000.0
2007-12-19 01:35:00,85.482,85.492,85.481,85.481,9600000.0
2007-12-19 01:36:00,85.49,85.49,85.477,85.477,11200000.0
2007-12-19 01:37:00,85.478,85.478,85.469,85.474,4800000.0
2007-12-19 01:38:00,85.481,85.49,85.472,85.484,17600000.0
2007-12-19 01:39:00,85.479,85.485,85.479,85.485,4800000.0
2007-12-19 01:40:00,85.485,85.485,85.45,85.458,11600000.0
2007-12-19 01:41:00,85.463,85.465,85.463,85.465,3200000.0
2007-12-19 01:42:00,85.47,85.471,85.463,85.467,11200000.0
2007-12-19 01:43:00,85.464,85.464,85.453,85.454,11200000.0
2007-12-19 01:44:00,85.459,85.489,85.459,85.489,12800000.0
2007-12-19 01:45:00,85.488,85.496,85.485,85.496,9600000.0
2007-12-19 01:46:00,85.491,85.508,85.484,85.492,16000000.0
2007-12-19 01:47:00,85.505,85.509,85.505,85.505,4800000.0
2007-12-19 01:48:00,85.5,85.5,85.487,85.497,12800000.0
2007-12-19 01:49:00,85.49,85.5,85.49,85.5,8000000.0
2007-12-19 01:50:00,85.496,85.5,85.495,85.495,14400000.0
2007-12-19 01:51:00,85.487,85.492,85.487,85.489,11200000.0
2007-12-19 01:52:00,85.495,85.496,85.478,85.482,20800000.0
2007-12-19 01:53:00,85.474,85.479,85.465,85.469,13200000.0
2007-12-19 01:54:00,85.481,85.483,85.474,85.476,13200000.0
2007-12-19 01:55:00,85.469,85.481,85.469,85.472,12800000.0
2007-12-19 01:56:00,85.48,85.51,85.48,85.51,12800000.0
2007-12-19 01:57:00,85.532,85.578,85.532,85.578,11200000.0
2007-12-19 01:58:00,85.585,85.63,85.585,85.63,11200000.0
2007-12-19 01:59:00,85.575,85.575,85.559,85.565,9600000.0
2007-12-19 02:00:00,85.594,85.615,85.594,85.615,4800000.0
2007-12-19 02:01:00,85.642,85.642,85.613,85.639,17600000.0
2007-12-19 02:02:00,85.63,85.639,85.62,85.62,11200000.0
2007-12-19 02:03:00,85.614,85.624,85.614,85.621,16000000.0
2007-12-19 02:04:00,85.604,85.621,85.593,85.621,11200000.0
2007-12-19 02:05:00,85.62,85.62,85.605,85.607,12800000.0
2007-12-19 02:06:00,85.584,85.6,85.584,85.595,11200000.0
2007-12-19 02:07:00,85.605,85.605,85.597,85.6,12800000.0
2007-12-19 02:08:00,85.595,85.595,85.585,85.585,3200000.0
2007-12-19 02:09:00,85.586,85.589,85.578,85.586,16000000.0
2007-12-19 02:10:00,85.595,85.595,85.594,85.594,3200000.0
2007-12-19 02:11:00,85.606,85.615,85.595,85.615,12800000.0
2007-12-19 02:12:00,85.603,85.61,85.603,85.61,3200000.0
2007-12-19 02:13:00,85.625,85.633,85.621,85.627,11200000.0
2007-12-19 02:14:00,85.619,85.625,85.619,85.625,3200000.0
2007-12-19 02:15:00,85.615,85.617,85.603,85.608,11200000.0
2007-12-19 02:16:00,85.599,85.603,85.57,85.573,16000000.0
2007-12-19 02:17:00,85.603,85.603,85.553,85.553,11200000.0
2007-12-19 02:18:00,85.54,85.541,85.476,85.537,9600000.0
2007-12-19 02:19:00,85.532,85.564,85.532,85.564,12800000.0
2007-12-19 02:20:00,85.575,85.577,85.556,85.556,9600000.0
2007-12-19 02:21:00,85.538,85.554,85.52,85.52,17600000.0
2007-12-19 02:22:00,85.547,85.552,85.547,85.55,6400000.0
2007-12-19 02:23:00,85.553,85.578,85.553,85.577,12800000.0
2007-12-19 02:24:00,85.574,85.574,85.551,85.551,12800000.0
2007-12-19 02:25:00,85.557,85.566,85.546,85.546,17600000.0
2007-12-19 02:26:00,85.551,85.557,85.539,85.541,14400000.0
2007-12-19 02:27:00,85.539,85.553,85.536,85.553,11200000.0
2007-12-19 02:28:00,85.561,85.561,85.549,85.559,9600000.0
2007-12-19 02:29:00,85.56,85.56,85.544,85.544,11200000.0
2007-12-19 02:30:00,85.537,85.539,85.537,85.539,3200000.0
2007-12-19 02:31:00,85.543,85.55,85.533,85.543,17000000.0
2007-12-19 02:32:00,85.545,85.547,85.539,85.539,4800000.0
2007-12-19 02:33:00,85.534,85.552,85.531,85.552,11200000.0
2007-12-19 02:34:00,85.548,85.548,85.537,85.537,6400000.0
2007-12-19 02:35:00,85.519,85.519,85.504,85.504,12800000.0
2007-12-19 02:36:00,85.519,85.535,85.519,85.535,6400000.0
2007-12-19 02:37:00,85.546,85.552,85.542,85.542,12800000.0
2007-12-19 02:38:00,85.531,85.548,85.523,85.548,9600000.0
2007-12-19 02:39:00,85.555,85.556,85.548,85.549,16000000.0
2007-12-19 02:40:00,85.553,85.575,85.553,85.564,11200000.0
2007-12-19 02:41:00,85.555,85.582,85.555,85.582,11200000.0
2007-12-19 02:42:00,85.569,85.569,85.562,85.562,6400000.0
2007-12-19 02:43:00,85.56,85.567,85.559,85.565,11200000.0
2007-12-19 02:44:00,85.568,85.568,85.557,85.557,6400000.0
2007-12-19 02:45:00,85.554,85.571,85.549,85.571,6400000.0
2007-12-19 02:46:00,85.574,85.593,85.574,85.577,9600000.0
2007-12-19 02:47:00,85.607,85.616,85.604,85.609,13200000.0
2007-12-19 02:48:00,85.607,85.61,85.591,85.591,9600000.0
2007-12-19 02:49:00,85.608,85.613,85.605,85.613,17600000.0
2007-12-19 02:50:00,85.613,85.613,85.609,85.61,4800000.0
2007-12-19 02:51:00,85.611,85.616,85.6,85.614,11200000.0
2007-12-19 02:52:00,85.62,85.623,85.616,85.616,9600000.0
2007-12-19 02:53:00,85.616,85.618,85.601,85.601,11200000.0
2007-12-19 02:54:00,85.601,85.605,85.589,85.589,9600000.0
2007-12-19 02:55:00,85.548,85.548,85.535,85.536,11200000.0
2007-12-19 02:56:00,85.531,85.543,85.53,85.543,9600000.0
2007-12-19 02:57:00,85.544,85.544,85.526,85.534,11000000.0
2007-12-19 02:58:00,85.523,85.527,85.515,85.523,12800000.0
2007-12-19 02:59:00,85.536,85.545,85.536,85.54,9600000.0
2007-12-19 03:00:00,85.555,85.555,85.536,85.536,6400000.0
2007-12-19 03:01:00,85.54,85.551,85.538,85.547,11200000.0
2007-12-19 03:02:00,85.55,85.55,85.536,85.536,6400000.0
2007-12-19 03:03:00,85.527,85.527,85.498,85.508,14400000.0
2007-12-19 03:04:00,85.516,85.523,85.516,85.521,11200000.0
2007-12-19 03:05:00,85.519,85.519,85.495,85.504,16000000.0
2007-12-19 03:06:00,85.496,85.496,85.467,85.467,4800000.0
2007-12-19 03:07:00,85.452,85.46,85.446,85.452,14400000.0
2007-12-19 03:08:00,85.439,85.439,85.41,85.431,9600000.0
2007-12-19 03:09:00,85.447,85.49,85.447,85.49,11200000.0
2007-12-19 03:10:00,85.501,85.501,85.483,85.483,4800000.0
2007-12-19 03:11:00,85.477,85.49,85.47,85.47,11200000.0
2007-12-19 03:12:00,85.468,85.483,85.468,85.48,14400000.0
2007-12-19 03:13:00,85.479,85.482,85.471,85.474,16000000.0
2007-12-19 03:14:00,85.461,85.461,85.443,85.445,8000000.0
2007-12-19 03:15:00,85.444,85.453,85.44,85.44,17600000.0
2007-12-19 03:16:00,85.434,85.435,85.42,85.427,12800000.0
2007-12-19 03:17:00,85.438,85.457,85.437,85.457,11200000.0
2007-12-19 03:18:00,85.471,85.471,85.454,85.454,6400000.0
2007-12-19 03:19:00,85.458,85.46,85.451,85.451,12800000.0
2007-12-19 03:20:00,85.464,85.476,85.464,85.475,6400000.0
2007-12-19 03:21:00,85.464,85.476,85.46,85.476,14400000.0
2007-12-19 03:22:00,85.469,85.469,85.465,85.465,4800000.0
2007-12-19 03:23:00,85.457,85.465,85.453,85.465,12800000.0
2007-12-19 03:24:00,85.473,85.48,85.466,85.471,12800000.0
2007-12-19 03:25:00,85.465,85.465,85.432,85.432,17600000.0
2007-12-19 03:26:00,85.421,85.426,85.415,85.418,16000000.0
2007-12-19 03:27:00,85.399,85.399,85.386,85.386,14400000.0
2007-12-19 03:28:00,85.395,85.397,85.395,85.397,3200000.0
2007-12-19 03:29:00,85.394,85.397,85.375,85.375,12800000.0
2007-12-19 03:30:00,85.367,85.377,85.362,85.377,17600000.0
2007-12-19 03:31:00,85.374,85.397,85.374,85.397,12800000.0
2007-12-19 03:32:00,85.39,85.409,85.39,85.409,9600000.0
2007-12-19 03:33:00,85.393,85.433,85.393,85.433,11200000.0
2007-12-19 03:34:00,85.427,85.448,85.427,85.443,11200000.0
2007-12-19 03:35:00,85.445,85.445,85.409,85.416,17600000.0
2007-12-19 03:36:00,85.408,85.418,85.408,85.41,9600000.0
2007-12-19 03:37:00,85.4,85.407,85.395,85.395,17600000.0
2007-12-19 03:38:00,85.394,85.407,85.391,85.407,8000000.0
2007-12-19 03:39:00,85.404,85.41,85.343,85.394,14800000.0
2007-12-19 03:40:00,85.387,85.397,85.387,85.389,8000000.0
2007-12-19 03:41:00,85.38,85.393,85.38,85.384,11200000.0
2007-12-19 03:42:00,85.386,85.386,85.342,85.342,6400000.0
2007-12-19 03:43:00,85.305,85.371,85.305,85.371,11200000.0
2007-12-19 03:44:00,85.38,85.385,85.376,85.378,17600000.0
2007-12-19 03:45:00,85.38,85.387,85.378,85.387,11200000.0
2007-12-19 03:46:00,85.371,85.386,85.371,85.386,8000000.0
2007-12-19 03:47:00,85.388,85.389,85.373,85.389,11200000.0
2007-12-19 03:48:00,85.404,85.421,85.404,85.421,4800000.0
2007-12-19 03:49:00,85.432,85.432,85.413,85.419,12800000.0
2007-12-19 03:50:00,85.428,85.435,85.416,85.416,9600000.0
2007-12-19 03:51:00,85.396,85.416,85.396,85.406,12800000.0
2007-12-19 03:52:00,85.393,85.425,85.393,85.417,12800000.0
2007-12-19 03:53:00,85.41,85.416,85.405,85.416,11200000.0
2007-12-19 03:54:00,85.42,85.42,85.397,85.406,11200000.0
2007-12-19 03:55:00,85.412,85.412,85.391,85.4,14400000.0
2007-12-19 03:56:00,85.388,85.393,85.376,85.393,12800000.0
2007-12-19 03:57:00,85.397,85.409,85.397,85.407,12800000.0
2007-12-19 03:58:00,85.407,85.412,85.403,85.412,9600000.0
2007-12-19 03:59:00,85.429,85.432,85.417,85.422,12800000.0
2007-12-19 04:00:00,85.407,85.412,85.395,85.395,14400000.0
2007-12-19 04:01:00,85.418,85.459,85.418,85.459,11200000.0
2007-12-19 04:02:00,85.457,85.457,85.454,85.454,3200000.0
2007-12-19 04:03:00,85.45,85.45,85.441,85.445,12800000.0
2007-12-19 04:04:00,85.451,85.466,85.451,85.466,12800000.0
2007-12-19 04:05:00,85.48,85.496,85.478,85.496,11200000.0
2007-12-19 04:06:00,85.496,85.514,85.496,85.514,14400000.0
2007-12-19 04:07:00,85.526,85.532,85.511,85.511,14400000.0
2007-12-19 04:08:00,85.522,85.525,85.522,85.524,6400000.0
2007-12-19 04:09:00,85.53,85.53,85.501,85.501,11200000.0
2007-12-19 04:10:00,85.51,85.51,85.509,85.509,3200000.0
2007-12-19 04:11:00,85.519,85.525,85.511,85.511,12800000.0
2007-12-19 04:12:00,85.529,85.538,85.529,85.538,3200000.0
2007-12-19 04:13:00,85.543,85.552,85.542,85.552,10600000.0
2007-12-19 04:14:00,85.524,85.547,85.519,85.546,16000000.0
2007-12-19 04:15:00,85.55,85.568,85.55,85.558,12800000.0
2007-12-19 04:16:00,85.547,85.547,85.537,85.538,11200000.0
2007-12-19 04:17:00,85.538,85.542,85.533,85.542,14400000.0
2007-12-19 04:18:00,85.548,85.567,85.548,85.561,12800000.0
2007-12-19 04:19:00,85.557,85.578,85.55,85.578,12800000.0
2007-12-19 04:20:00,85.569,85.578,85.478,85.578,11200000.0
2007-12-19 04:21:00,85.574,85.58,85.57,85.579,10600000.0
2007-12-19 04:22:00,85.573,85.583,85.568,85.576,16000000.0
2007-12-19 04:23:00,85.577,85.592,85.577,85.588,12800000.0
2007-12-19 04:24:00,85.601,85.617,85.601,85.617,12800000.0
2007-12-19 04:25:00,85.606,85.606,85.582,85.605,14400000.0
2007-12-19 04:26:00,85.611,85.63,85.611,85.63,14400000.0
2007-12-19 04:27:00,85.632,85.632,85.619,85.626,9600000.0
2007-12-19 04:28:00,85.614,85.615,85.602,85.608,11200000.0
2007-12-19 04:29:00,85.606,85.623,85.606,85.618,12800000.0
2007-12-19 04:30:00,85.593,85.605,85.593,85.599,11200000.0
2007-12-19 04:31:00,85.608,85.613,85.598,85.613,13200000.0
2007-12-19 04:32:00,85.608,85.608,85.581,85.591,16000000.0
2007-12-19 04:33:00,85.594,85.594,85.58,85.586,16000000.0
2007-12-19 04:34:00,85.577,85.577,85.462,85.557,11200000.0
2007-12-19 04:35:00,85.568,85.568,85.555,85.555,12800000.0
2007-12-19 04:36:00,85.566,85.571,85.561,85.562,12800000.0
2007-12-19 04:37:00,85.563,85.565,85.553,85.553,12800000.0
2007-12-19 04:38:00,85.541,85.553,85.541,85.553,4800000.0
2007-12-19 04:39:00,85.55,85.561,85.545,85.554,12800000.0
2007-12-19 04:40:00,85.548,85.551,85.548,85.551,3200000.0
2007-12-19 04:41:00,85.55,85.553,85.538,85.55,11200000.0
2007-12-19 04:42:00,85.537,85.541,85.532,85.541,12800000.0
2007-12-19 04:43:00,85.55,85.569,85.55,85.569,12800000.0
2007-12-19 04:44:00,85.545,85.563,85.545,85.563,6400000.0
2007-12-19 04:45:00,85.569,85.569,85.548,85.548,17600000.0
2007-12-19 04:46:00,85.542,85.552,85.539,85.552,14400000.0
2007-12-19 04:47:00,85.554,85.568,85.553,85.568,14400000.0
2007-12-19 04:48:00,85.59,85.59,85.577,85.585,12800000.0
2007-12-19 04:49:00,85.572,85.63,85.572,85.63,11200000.0
2007-12-19 04:50:00,85.635,85.635,85.62,85.62,4800000.0
2007-12-19 04:51:00,85.604,85.604,85.584,85.584,11200000.0
2007-12-19 04:52:00,85.608,85.613,85.608,85.613,3200000.0
2007-12-19 04:53:00,85.608,85.628,85.608,85.616,17600000.0
2007-12-19 04:54:00,85.614,85.614,85.582,85.592,12800000.0
2007-12-19 04:55:00,85.592,85.598,85.592,85.598,10600000.0
2007-12-19 04:56:00,85.579,85.595,85.579,85.595,4800000.0
2007-12-19 04:57:00,85.589,85.618,85.589,85.618,12800000.0
2007-12-19 04:58:00,85.627,85.627,85.626,85.626,4800000.0
2007-12-19 04:59:00,85.628,85.653,85.628,85.653,12800000.0
2007-12-19 05:00:00,85.649,85.649,85.645,85.645,3200000.0
2007-12-19 05:01:00,85.64,85.651,85.635,85.651,14800000.0
2007-12-19 05:02:00,85.657,85.661,85.65,85.65,8000000.0
2007-12-19 05:03:00,85.649,85.65,85.624,85.638,13200000.0
2007-12-19 05:04:00,85.663,85.681,85.663,85.679,8000000.0
2007-12-19 05:05:00,85.675,85.685,85.675,85.682,11200000.0
2007-12-19 05:06:00,85.685,85.686,85.677,85.686,11200000.0
2007-12-19 05:07:00,85.695,85.695,85.66,85.682,14800000.0
2007-12-19 05:08:00,85.688,85.688,85.675,85.681,8000000.0
2007-12-19 05:09:00,85.679,85.689,85.673,85.673,17600000.0
2007-12-19 05:10:00,85.67,85.707,85.669,85.707,8000000.0
2007-12-19 05:11:00,85.694,85.707,85.684,85.699,12800000.0
2007-12-19 05:12:00,85.705,85.72,85.705,85.714,12800000.0
2007-12-19 05:13:00,85.719,85.725,85.715,85.724,12800000.0
2007-12-19 05:14:00,85.723,85.727,85.719,85.727,14400000.0
2007-12-19 05:15:00,85.738,85.752,85.726,85.735,16000000.0
2007-12-19 05:16:00,85.744,85.757,85.736,85.757,11200000.0
2007-12-19 05:17:00,85.753,85.785,85.753,85.785,11200000.0
2007-12-19 05:18:00,85.766,85.766,85.742,85.742,4800000.0
2007-12-19 05:19:00,85.723,85.737,85.707,85.735,16000000.0
2007-12-19 05:20:00,85.745,85.754,85.745,85.75,4800000.0
2007-12-19 05:21:00,85.751,85.751,85.718,85.735,17600000.0
2007-12-19 05:22:00,85.723,85.738,85.723,85.728,12800000.0
2007-12-19 05:23:00,85.749,85.759,85.749,85.75,12200000.0
2007-12-19 05:24:00,85.743,85.761,85.743,85.755,12800000.0
2007-12-19 05:25:00,85.739,85.739,85.7,85.72,12800000.0
2007-12-19 05:26:00,85.753,85.753,85.739,85.751,12200000.0
2007-12-19 05:27:00,85.726,85.732,85.721,85.721,12200000.0
2007-12-19 05:28:00,85.711,85.725,85.711,85.722,4800000.0
2007-12-19 05:29:00,85.724,85.746,85.724,85.746,12800000.0
2007-12-19 05:30:00,85.746,85.753,85.745,85.747,8000000.0
2007-12-19 05:31:00,85.745,85.749,85.739,85.739,17000000.0
2007-12-19 05:32:00,85.703,85.742,85.703,85.737,12800000.0
2007-12-19 05:33:00,85.737,85.737,85.726,85.73,11200000.0
2007-12-19 05:34:00,85.73,85.73,85.701,85.717,9600000.0
2007-12-19 05:35:00,85.713,85.729,85.713,85.72,12800000.0
2007-12-19 05:36:00,85.723,85.725,85.714,85.719,12800000.0
2007-12-19 05:37:00,85.724,85.729,85.723,85.727,11200000.0
2007-12-19 05:38:00,85.721,85.725,85.717,85.717,6400000.0
2007-12-19 05:39:00,85.711,85.714,85.702,85.714,11200000.0
2007-12-19 05:40:00,85.717,85.722,85.712,85.712,14400000.0
2007-12-19 05:41:00,85.715,85.72,85.715,85.72,12800000.0
2007-12-19 05:42:00,85.72,85.732,85.72,85.725,11200000.0
2007-12-19 05:43:00,85.734,85.736,85.724,85.736,12800000.0
2007-12-19 05:44:00,85.745,85.751,85.745,85.751,3200000.0
2007-12-19 05:45:00,85.75,85.753,85.746,85.746,16000000.0
2007-12-19 05:46:00,85.744,85.748,85.729,85.739,17600000.0
2007-12-19 05:47:00,85.74,85.74,85.722,85.734,11200000.0
2007-12-19 05:48:00,85.738,85.747,85.738,85.741,8000000.0
2007-12-19 05:49:00,85.731,85.732,85.727,85.732,17600000.0
2007-12-19 05:50:00,85.738,85.738,85.719,85.719,11600000.0
2007-12-19 05:51:00,85.741,85.741,85.728,85.728,10600000.0
2007-12-19 05:52:00,85.733,85.734,85.721,85.728,13200000.0
2007-12-19 05:53:00,85.711,85.723,85.711,85.723,17600000.0
2007-12-19 05:54:00,85.721,85.721,85.713,85.718,11200000.0
2007-12-19 05:55:00,85.656,85.724,85.656,85.724,11200000.0
2007-12-19 05:56:00,85.698,85.715,85.697,85.715,9600000.0
2007-12-19 05:57:00,85.723,85.724,85.712,85.712,12800000.0
2007-12-19 05:58:00,85.634,85.728,85.634,85.714,12800000.0
2007-12-19 05:59:00,85.718,85.725,85.71,85.713,12800000.0
2007-12-19 06:00:00,85.707,85.708,85.704,85.708,8000000.0
2007-12-19 06:01:00,85.721,85.721,85.7,85.706,11200000.0
2007-12-19 06:02:00,85.696,85.696,85.677,85.677,8000000.0
2007-12-19 06:03:00,85.709,85.715,85.709,85.712,12800000.0
2007-12-19 06:04:00,85.711,85.715,85.696,85.706,16000000.0
2007-12-19 06:05:00,85.708,85.738,85.708,85.737,15200000.0
2007-12-19 06:06:00,85.737,85.737,85.714,85.736,17600000.0
2007-12-19 06:07:00,85.743,85.747,85.721,85.736,11200000.0
2007-12-19 06:08:00,85.744,85.746,85.737,85.744,12800000.0
2007-12-19 06:09:00,85.745,85.75,85.734,85.747,11200000.0
2007-12-19 06:10:00,85.758,85.763,85.753,85.758,12800000.0
2007-12-19 06:11:00,85.751,85.751,85.718,85.749,17600000.0
2007-12-19 06:12:00,85.75,85.761,85.75,85.761,9600000.0
2007-12-19 06:13:00,85.736,85.765,85.736,85.756,12800000.0
2007-12-19 06:14:00,85.789,85.8,85.782,85.794,8000000.0
2007-12-19 06:15:00,85.804,85.81,85.804,85.81,3200000.0
2007-12-19 06:16:00,85.821,85.823,85.812,85.821,17600000.0
2007-12-19 06:17:00,85.822,85.822,85.798,85.798,14400000.0
2007-12-19 06:18:00,85.776,85.789,85.776,85.789,11200000.0
2007-12-19 06:19:00,85.776,85.778,85.776,85.778,3200000.0
2007-12-19 06:20:00,85.759,85.766,85.739,85.739,16000000.0
2007-12-19 06:21:00,85.743,85.756,85.742,85.749,12800000.0
2007-12-19 06:22:00,85.753,85.769,85.753,85.769,12800000.0
2007-12-19 06:23:00,85.772,85.772,85.753,85.767,17600000.0
2007-12-19 06:24:00,85.746,85.756,85.746,85.746,11200000.0
2007-12-19 06:25:00,85.742,85.773,85.742,85.773,11200000.0
2007-12-19 06:26:00,85.736,85.765,85.736,85.762,13200000.0
2007-12-19 06:27:00,85.772,85.78,85.772,85.777,11200000.0
2007-12-19 06:28:00,85.792,85.792,85.769,85.786,12800000.0
2007-12-19 06:29:00,85.789,85.802,85.789,85.8,11200000.0
2007-12-19 06:30:00,85.795,85.802,85.7,85.802,9600000.0
2007-12-19 06:31:00,85.799,85.799,85.786,85.787,12800000.0
2007-12-19 06:32:00,85.79,85.803,85.79,85.8,9600000.0
2007-12-19 06:33:00,85.798,85.798,85.781,85.787,17600000.0
2007-12-19 06:34:00,85.789,85.789,85.785,85.785,3200000.0
2007-12-19 06:35:00,85.792,85.793,85.778,85.793,12800000.0
2007-12-19 06:36:00,85.794,85.794,85.779,85.786,14400000.0
2007-12-19 06:37:00,85.797,85.815,85.797,85.815,8000000.0
2007-12-19 06:38:00,85.821,85.83,85.818,85.818,16000000.0
2007-12-19 06:39:00,85.816,85.816,85.74,85.74,12800000.0
2007-12-19 06:40:00,85.733,85.795,85.733,85.795,12800000.0
2007-12-19 06:41:00,85.799,85.799,85.787,85.789,12200000.0
2007-12-19 06:42:00,85.791,85.815,85.791,85.81,12200000.0
2007-12-19 06:43:00,85.811,85.827,85.811,85.82,12800000.0
2007-12-19 06:44:00,85.808,85.808,85.786,85.788,17600000.0
2007-12-19 06:45:00,85.773,85.773,85.746,85.746,17600000.0
2007-12-19 06:46:00,85.736,85.736,85.726,85.726,12800000.0
2007-12-19 06:47:00,85.726,85.737,85.723,85.737,12800000.0
2007-12-19 06:48:00,85.746,85.753,85.742,85.748,12800000.0
2007-12-19 06:49:00,85.75,85.766,85.737,85.756,12800000.0
2007-12-19 06:50:00,85.755,85.755,85.742,85.742,8000000.0
2007-12-19 06:51:00,85.721,85.735,85.721,85.735,12800000.0
2007-12-19 06:52:00,85.731,85.731,85.716,85.722,12800000.0
2007-12-19 06:53:00,85.725,85.732,85.717,85.731,17600000.0
2007-12-19 06:54:00,85.734,85.734,85.722,85.729,14400000.0
2007-12-19 06:55:00,85.742,85.746,85.735,85.744,11200000.0
2007-12-19 06:56:00,85.747,85.756,85.74,85.756,8000000.0
2007-12-19 06:57:00,85.741,85.741,85.729,85.734,14400000.0
2007-12-19 06:58:00,85.725,85.725,85.709,85.709,11200000.0
2007-12-19 06:59:00,85.723,85.724,85.705,85.717,12800000.0
2007-12-19 07:00:00,85.708,85.711,85.7,85.711,15800000.0
2007-12-19 07:01:00,85.714,85.714,85.663,85.663,17600000.0
2007-12-19 07:02:00,85.66,85.66,85.649,85.649,16000000.0
2007-12-19 07:03:00,85.676,85.679,85.667,85.667,12800000.0
2007-12-19 07:04:00,85.669,85.669,85.655,85.659,12800000.0
2007-12-19 07:05:00,85.653,85.653,85.634,85.646,11200000.0
2007-12-19 07:06:00,85.645,85.646,85.638,85.639,12800000.0
2007-12-19 07:07:00,85.624,85.626,85.616,85.621,11600000.0
2007-12-19 07:08:00,85.623,85.637,85.623,85.637,11600000.0
2007-12-19 07:09:00,85.633,85.633,85.614,85.616,12800000.0
2007-12-19 07:10:00,85.637,85.637,85.625,85.631,12800000.0
2007-12-19 07:11:00,85.631,85.631,85.623,85.63,12800000.0
2007-12-19 07:12:00,85.61,85.63,85.562,85.62,11200000.0
2007-12-19 07:13:00,85.631,85.637,85.631,85.631,12800000.0
2007-12-19 07:14:00,85.606,85.626,85.606,85.626,11200000.0
2007-12-19 07:15:00,85.634,85.644,85.634,85.641,11200000.0
2007-12-19 07:16:00,85.651,85.658,85.651,85.655,6400000.0
2007-12-19 07:17:00,85.654,85.662,85.649,85.662,12800000.0
2007-12-19 07:18:00,85.661,85.661,85.657,85.661,8000000.0
2007-12-19 07:19:00,85.674,85.674,85.656,85.659,12800000.0
2007-12-19 07:20:00,85.658,85.666,85.649,85.666,16000000.0
2007-12-19 07:21:00,85.658,85.666,85.658,85.662,13200000.0
2007-12-19 07:22:00,85.656,85.656,85.631,85.637,17000000.0
2007-12-19 07:23:00,85.638,85.671,85.638,85.671,11200000.0
2007-12-19 07:24:00,85.665,85.671,85.663,85.663,9600000.0
2007-12-19 07:25:00,85.632,85.641,85.612,85.641,16000000.0
2007-12-19 07:26:00,85.661,85.661,85.644,85.657,16000000.0
2007-12-19 07:27:00,85.654,85.665,85.654,85.665,16000000.0
2007-12-19 07:28:00,85.667,85.667,85.661,85.667,14400000.0
2007-12-19 07:29:00,85.659,85.664,85.65,85.658,14400000.0
2007-12-19 07:30:00,85.666,85.673,85.664,85.673,4800000.0
2007-12-19 07:31:00,85.671,85.675,85.664,85.671,17600000.0
2007-12-19 07:32:00,85.673,85.673,85.658,85.659,17600000.0
2007-12-19 07:33:00,85.665,85.665,85.636,85.636,11200000.0
2007-12-19 07:34:00,85.639,85.639,85.615,85.615,12800000.0
2007-12-19 07:35:00,85.611,85.632,85.611,85.632,16000000.0
2007-12-19 07:36:00,85.619,85.637,85.619,85.633,11200000.0
2007-12-19 07:37:00,85.628,85.635,85.627,85.633,11200000.0
2007-12-19 07:38:00,85.643,85.65,85.641,85.65,12200000.0
2007-12-19 07:39:00,85.654,85.662,85.654,85.655,11600000.0
2007-12-19 07:40:00,85.649,85.649,85.614,85.614,11200000.0
2007-12-19 07:41:00,85.627,85.639,85.627,85.629,12800000.0
2007-12-19 07:42:00,85.636,85.644,85.633,85.644,12800000.0
2007-12-19 07:43:00,85.636,85.642,85.633,85.635,13200000.0
2007-12-19 07:44:00,85.641,85.641,85.615,85.622,11200000.0
2007-12-19 07:45:00,85.624,85.624,85.613,85.621,11200000.0
2007-12-19 07:46:00,85.636,85.645,85.631,85.631,11200000.0
2007-12-19 07:47:00,85.639,85.639,85.62,85.621,14800000.0
2007-12-19 07:48:00,85.622,85.622,85.605,85.605,14400000.0
2007-12-19 07:49:00,85.611,85.631,85.611,85.624,17600000.0
2007-12-19 07:50:00,85.619,85.619,85.599,85.618,16000000.0
2007-12-19 07:51:00,85.613,85.62,85.608,85.62,12800000.0
2007-12-19 07:52:00,85.623,85.628,85.614,85.628,8000000.0
2007-12-19 07:53:00,85.645,85.645,85.612,85.631,12800000.0
2007-12-19 07:54:00,85.631,85.631,85.617,85.618,12800000.0
2007-12-19 07:55:00,85.615,85.631,85.601,85.631,12800000.0
2007-12-19 07:56:00,85.622,85.622,85.607,85.607,16000000.0
2007-12-19 07:57:00,85.599,85.603,85.581,85.582,11200000.0
2007-12-19 07:58:00,85.592,85.604,85.592,85.604,11600000.0
2007-12-19 07:59:00,85.591,85.6,85.591,85.598,12800000.0
2007-12-19 08:00:00,85.6,85.603,85.58,85.589,13800000.0
2007-12-19 08:01:00,85.602,85.627,85.602,85.627,14400000.0
2007-12-19 08:02:00,85.641,85.647,85.629,85.647,12800000.0
2007-12-19 08:03:00,85.641,85.649,85.64,85.642,11200000.0
2007-12-19 08:04:00,85.613,85.625,85.61,85.623,12200000.0
2007-12-19 08:05:00,85.624,85.633,85.619,85.633,14400000.0
2007-12-19 08:06:00,85.62,85.62,85.6,85.607,12800000.0
2007-12-19 08:07:00,85.614,85.634,85.608,85.634,11200000.0
2007-12-19 08:08:00,85.62,85.62,85.607,85.609,8000000.0
2007-12-19 08:09:00,85.602,85.62,85.586,85.586,13200000.0
2007-12-19 08:10:00,85.542,85.568,85.542,85.556,12800000.0
2007-12-19 08:11:00,85.571,85.573,85.553,85.557,11200000.0
2007-12-19 08:12:00,85.555,85.571,85.55,85.55,15400000.0
2007-12-19 08:13:00,85.55,85.55,85.543,85.543,11200000.0
2007-12-19 08:14:00,85.58,85.585,85.57,85.57,12800000.0
2007-12-19 08:15:00,85.579,85.588,85.568,85.57,15400000.0
2007-12-19 08:16:00,85.586,85.588,85.568,85.588,11200000.0
2007-12-19 08:17:00,85.587,85.601,85.583,85.601,12800000.0
2007-12-19 08:18:00,85.598,85.62,85.598,85.619,17600000.0
2007-12-19 08:19:00,85.629,85.632,85.611,85.615,14400000.0
2007-12-19 08:20:00,85.633,85.64,85.624,85.635,16000000.0
2007-12-19 08:21:00,85.625,85.625,85.594,85.594,17600000.0
2007-12-19 08:22:00,85.594,85.597,85.577,85.582,11200000.0
2007-12-19 08:23:00,85.591,85.591,85.565,85.567,11200000.0
2007-12-19 08:24:00,85.587,85.599,85.587,85.595,17600000.0
2007-12-19 08:25:00,85.595,85.601,85.595,85.6,12200000.0
2007-12-19 08:26:00,85.589,85.608,85.589,85.608,12800000.0
2007-12-19 08:27:00,85.596,85.614,85.596,85.614,12800000.0
2007-12-19 08:28:00,85.584,85.635,85.574,85.635,11200000.0
2007-12-19 08:29:00,85.631,85.631,85.622,85.624,14400000.0
2007-12-19 08:30:00,85.615,85.629,85.612,85.612,11200000.0
2007-12-19 08:31:00,85.606,85.616,85.606,85.612,12800000.0
2007-12-19 08:32:00,85.614,85.621,85.614,85.616,11200000.0
2007-12-19 08:33:00,85.61,85.61,85.592,85.595,11200000.0
2007-12-19 08:34:00,85.607,85.611,85.587,85.611,18000000.0
2007-12-19 08:35:00,85.619,85.646,85.619,85.642,18000000.0
2007-12-19 08:36:00,85.651,85.657,85.619,85.619,18000000.0
2007-12-19 08:37:00,85.616,85.622,85.612,85.618,11200000.0
2007-12-19 08:38:00,85.615,85.622,85.612,85.62,11200000.0
2007-12-19 08:39:00,85.602,85.643,85.602,85.643,16000000.0
2007-12-19 08:40:00,85.627,85.627,85.601,85.601,16000000.0
2007-12-19 08:41:00,85.606,85.62,85.606,85.614,17600000.0
2007-12-19 08:42:00,85.619,85.619,85.598,85.618,12800000.0
2007-12-19 08:43:00,85.614,85.616,85.605,85.613,12800000.0
2007-12-19 08:44:00,85.6,85.6,85.592,85.592,12200000.0
2007-12-19 08:45:00,85.578,85.6,85.578,85.589,16000000.0
2007-12-19 08:46:00,85.582,85.59,85.582,85.589,11200000.0
2007-12-19 08:47:00,85.586,85.586,85.571,85.581,11200000.0
2007-12-19 08:48:00,85.589,85.589,85.576,85.576,12800000.0
2007-12-19 08:49:00,85.574,85.577,85.568,85.572,17600000.0
2007-12-19 08:50:00,85.577,85.587,85.57,85.575,12800000.0
2007-12-19 08:51:00,85.572,85.572,85.536,85.536,17600000.0
2007-12-19 08:52:00,85.549,85.549,85.533,85.538,11200000.0
2007-12-19 08:53:00,85.555,85.559,85.544,85.548,16000000.0
2007-12-19 08:54:00,85.542,85.542,85.512,85.512,14400000.0
2007-12-19 08:55:00,85.509,85.519,85.509,85.509,16000000.0
2007-12-19 08:56:00,85.531,85.532,85.525,85.532,8000000.0
2007-12-19 08:57:00,85.53,85.543,85.53,85.54,11200000.0
2007-12-19 08:58:00,85.531,85.531,85.474,85.474,16000000.0
2007-12-19 08:59:00,85.502,85.536,85.502,85.536,12800000.0
2007-12-19 09:00:00,85.562,85.573,85.557,85.558,17600000.0
2007-12-19 09:01:00,85.57,85.57,85.551,85.551,11200000.0
2007-12-19 09:02:00,85.563,85.567,85.516,85.516,11200000.0
2007-12-19 09:03:00,85.509,85.529,85.5,85.529,16000000.0
2007-12-19 09:04:00,85.528,85.534,85.516,85.516,11200000.0
2007-12-19 09:05:00,85.513,85.533,85.513,85.523,11600000.0
2007-12-19 09:06:00,85.526,85.526,85.497,85.506,13200000.0
2007-12-19 09:07:00,85.531,85.54,85.529,85.531,12800000.0
2007-12-19 09:08:00,85.533,85.559,85.533,85.559,12800000.0
2007-12-19 09:09:00,85.563,85.564,85.546,85.557,17000000.0
2007-12-19 09:10:00,85.568,85.571,85.553,85.553,12800000.0
2007-12-19 09:11:00,85.55,85.55,85.538,85.542,12200000.0
2007-12-19 09:12:00,85.528,85.543,85.518,85.525,12200000.0
2007-12-19 09:13:00,85.517,85.53,85.51,85.53,11200000.0
2007-12-19 09:14:00,85.546,85.546,85.527,85.531,11200000.0
2007-12-19 09:15:00,85.521,85.528,85.52,85.524,11200000.0
2007-12-19 09:16:00,85.524,85.528,85.515,85.515,12800000.0
2007-12-19 09:17:00,85.503,85.523,85.486,85.51,11200000.0
2007-12-19 09:18:00,85.508,85.515,85.504,85.512,14400000.0
2007-12-19 09:19:00,85.495,85.499,85.485,85.485,12800000.0
2007-12-19 09:20:00,85.494,85.51,85.494,85.505,16000000.0
2007-12-19 09:21:00,85.525,85.525,85.515,85.515,11200000.0
2007-12-19 09:22:00,85.517,85.522,85.513,85.518,17600000.0
2007-12-19 09:23:00,85.513,85.52,85.513,85.52,12800000.0
2007-12-19 09:24:00,85.517,85.517,85.496,85.502,12800000.0
2007-12-19 09:25:00,85.516,85.52,85.509,85.509,12200000.0
2007-12-19 09:26:00,85.522,85.53,85.515,85.52,11200000.0
2007-12-19 09:27:00,85.504,85.516,85.504,85.511,11200000.0
2007-12-19 09:28:00,85.504,85.521,85.504,85.521,12800000.0
2007-12-19 09:29:00,85.517,85.529,85.515,85.515,11200000.0
2007-12-19 09:30:00,85.522,85.527,85.508,85.508,12800000.0
2007-12-19 09:31:00,85.506,85.532,85.506,85.532,12800000.0
2007-12-19 09:32:00,85.518,85.518,85.495,85.507,14800000.0
2007-12-19 09:33:00,85.523,85.528,85.517,85.517,12800000.0
2007-12-19 09:34:00,85.542,85.553,85.54,85.54,11200000.0
2007-12-19 09:35:00,85.534,85.551,85.534,85.55,12800000.0
2007-12-19 09:36:00,85.556,85.568,85.554,85.554,16000000.0
2007-12-19 09:37:00,85.573,85.583,85.519,85.568,16000000.0
2007-12-19 09:38:00,85.552,85.578,85.552,85.577,11200000.0
2007-12-19 09:39:00,85.595,85.595,85.586,85.588,12800000.0
2007-12-19 09:40:00,85.578,85.578,85.556,85.556,8000000.0
2007-12-19 09:41:00,85.574,85.582,85.574,85.578,11200000.0
2007-12-19 09:42:00,85.574,85.593,85.574,85.593,16000000.0
2007-12-19 09:43:00,85.589,85.591,85.573,85.573,12800000.0
2007-12-19 09:44:00,85.575,85.576,85.545,85.545,12800000.0
2007-12-19 09:45:00,85.544,85.544,85.532,85.532,12800000.0
2007-12-19 09:46:00,85.515,85.526,85.485,85.526,11200000.0
2007-12-19 09:47:00,85.537,85.55,85.534,85.55,12200000.0
2007-12-19 09:48:00,85.564,85.564,85.55,85.561,11200000.0
2007-12-19 09:49:00,85.565,85.566,85.554,85.554,12800000.0
2007-12-19 09:50:00,85.536,85.536,85.493,85.493,16000000.0
2007-12-19 09:51:00,85.475,85.496,85.475,85.496,16000000.0
2007-12-19 09:52:00,85.5,85.522,85.499,85.522,11200000.0
2007-12-19 09:53:00,85.536,85.536,85.522,85.531,12800000.0
2007-12-19 09:54:00,85.536,85.541,85.534,85.536,11200000.0
2007-12-19 09:55:00,85.539,85.548,85.537,85.543,11200000.0
2007-12-19 09:56:00,85.541,85.546,85.531,85.531,14400000.0
2007-12-19 09:57:00,85.536,85.549,85.536,85.542,17600000.0
2007-12-19 09:58:00,85.548,85.558,85.465,85.547,17600000.0
2007-12-19 09:59:00,85.529,85.55,85.529,85.55,17600000.0
2007-12-19 10:00:00,85.537,85.537,85.519,85.519,11200000.0
2007-12-19 10:01:00,85.509,85.51,85.489,85.494,12800000.0
2007-12-19 10:02:00,85.504,85.505,85.494,85.505,16000000.0
2007-12-19 10:03:00,85.506,85.506,85.481,85.481,11200000.0
2007-12-19 10:04:00,85.507,85.517,85.417,85.517,11200000.0
2007-12-19 10:05:00,85.502,85.505,85.483,85.483,14400000.0
2007-12-19 10:06:00,85.502,85.514,85.502,85.514,16000000.0
2007-12-19 10:07:00,85.503,85.512,85.499,85.511,13200000.0
2007-12-19 10:08:00,85.505,85.507,85.493,85.496,11200000.0
2007-12-19 10:09:00,85.508,85.508,85.484,85.495,12800000.0
2007-12-19 10:10:00,85.49,85.49,85.48,85.489,17600000.0
2007-12-19 10:11:00,85.474,85.483,85.468,85.482,11200000.0
2007-12-19 10:12:00,85.491,85.506,85.491,85.503,12800000.0
2007-12-19 10:13:00,85.502,85.512,85.49,85.503,12800000.0
2007-12-19 10:14:00,85.504,85.599,85.503,85.599,11200000.0
2007-12-19 10:15:00,85.642,85.708,85.642,85.708,12800000.0
2007-12-19 10:16:00,85.713,85.713,85.698,85.705,12800000.0
2007-12-19 10:17:00,85.677,85.677,85.655,85.655,11200000.0
2007-12-19 10:18:00,85.691,85.709,85.688,85.707,11200000.0
2007-12-19 10:19:00,85.719,85.732,85.719,85.729,11200000.0
2007-12-19 10:20:00,85.719,85.743,85.713,85.743,17600000.0
2007-12-19 10:21:00,85.749,85.759,85.746,85.746,16000000.0
2007-12-19 10:22:00,85.745,85.745,85.73,85.739,11200000.0
2007-12-19 10:23:00,85.774,85.799,85.774,85.799,11200000.0
2007-12-19 10:24:00,85.816,85.847,85.816,85.833,12800000.0
2007-12-19 10:25:00,85.824,85.824,85.792,85.792,11000000.0
2007-12-19 10:26:00,85.77,85.77,85.716,85.716,12800000.0
2007-12-19 10:27:00,85.68,85.7,85.68,85.7,11200000.0
2007-12-19 10:28:00,85.687,85.702,85.687,85.693,12800000.0
2007-12-19 10:29:00,85.705,85.711,85.698,85.698,11200000.0
2007-12-19 10:30:00,85.687,85.712,85.687,85.704,12800000.0
2007-12-19 10:31:00,85.71,85.71,85.687,85.71,12800000.0
2007-12-19 10:32:00,85.711,85.723,85.711,85.717,17600000.0
2007-12-19 10:33:00,85.706,85.712,85.702,85.702,11200000.0
2007-12-19 10:34:00,85.705,85.71,85.703,85.704,11200000.0
2007-12-19 10:35:00,85.705,85.71,85.693,85.71,11200000.0
2007-12-19 10:36:00,85.711,85.716,85.711,85.716,11200000.0
2007-12-19 10:37:00,85.716,85.719,85.625,85.707,11200000.0
2007-12-19 10:38:00,85.686,85.696,85.672,85.696,12800000.0
2007-12-19 10:39:00,85.694,85.711,85.694,85.711,11200000.0
2007-12-19 10:40:00,85.71,85.71,85.675,85.675,16000000.0
2007-12-19 10:41:00,85.674,85.687,85.674,85.684,12800000.0
2007-12-19 10:42:00,85.672,85.672,85.625,85.625,11200000.0
2007-12-19 10:43:00,85.611,85.636,85.607,85.636,11200000.0
2007-12-19 10:44:00,85.642,85.643,85.636,85.643,12800000.0
2007-12-19 10:45:00,85.627,85.649,85.627,85.646,12800000.0
2007-12-19 10:46:00,85.635,85.635,85.616,85.616,13200000.0
2007-12-19 10:47:00,85.612,85.625,85.602,85.62,12800000.0
2007-12-19 10:48:00,85.613,85.613,85.602,85.607,12800000.0
2007-12-19 10:49:00,85.601,85.614,85.591,85.591,11200000.0
2007-12-19 10:50:00,85.569,85.569,85.531,85.531,16000000.0
2007-12-19 10:51:00,85.502,85.505,85.49,85.49,17600000.0
2007-12-19 10:52:00,85.483,85.489,85.479,85.489,10600000.0
2007-12-19 10:53:00,85.499,85.511,85.489,85.503,11600000.0
2007-12-19 10:54:00,85.513,85.513,85.458,85.47,17600000.0
2007-12-19 10:55:00,85.47,85.477,85.462,85.467,11200000.0
2007-12-19 10:56:00,85.458,85.486,85.458,85.485,17000000.0
2007-12-19 10:57:00,85.502,85.505,85.494,85.494,16000000.0
2007-12-19 10:58:00,85.49,85.51,85.415,85.496,12800000.0
2007-12-19 10:59:00,85.492,85.52,85.492,85.516,11200000.0
2007-12-19 11:00:00,85.533,85.533,85.512,85.52,12800000.0
2007-12-19 11:01:00,85.533,85.55,85.533,85.549,12800000.0
2007-12-19 11:02:00,85.543,85.543,85.529,85.529,16000000.0
2007-12-19 11:03:00,85.515,85.515,85.464,85.471,12800000.0
2007-12-19 11:04:00,85.461,85.486,85.461,85.486,14400000.0
2007-12-19 11:05:00,85.518,85.521,85.485,85.509,17000000.0
2007-12-19 11:06:00,85.525,85.531,85.517,85.531,18000000.0
2007-12-19 11:07:00,85.506,85.513,85.491,85.513,17600000.0
2007-12-19 11:08:00,85.462,85.529,85.462,85.528,11200000.0
2007-12-19 11:09:00,85.526,85.526,85.496,85.5,17600000.0
2007-12-19 11:10:00,85.497,85.5,85.478,85.478,12800000.0
2007-12-19 11:11:00,85.461,85.465,85.458,85.465,11200000.0
2007-12-19 11:12:00,85.453,85.469,85.453,85.459,17600000.0
2007-12-19 11:13:00,85.474,85.489,85.465,85.487,14400000.0
2007-12-19 11:14:00,85.496,85.5,85.489,85.49,11200000.0
2007-12-19 11:15:00,85.481,85.492,85.476,85.483,11600000.0
2007-12-19 11:16:00,85.465,85.466,85.462,85.462,12800000.0
2007-12-19 11:17:00,85.446,85.46,85.446,85.451,11200000.0
2007-12-19 11:18:00,85.445,85.445,85.435,85.438,12800000.0
2007-12-19 11:19:00,85.417,85.425,85.388,85.388,17600000.0
2007-12-19 11:20:00,85.378,85.386,85.372,85.373,12800000.0
2007-12-19 11:21:00,85.341,85.341,85.308,85.333,14400000.0
2007-12-19 11:22:00,85.342,85.351,85.338,85.344,12200000.0
2007-12-19 11:23:00,85.346,85.346,85.322,85.324,10600000.0
2007-12-19 11:24:00,85.337,85.349,85.308,85.308,12800000.0
2007-12-19 11:25:00,85.308,85.319,85.292,85.315,17600000.0
2007-12-19 11:26:00,85.329,85.347,85.329,85.347,14400000.0
2007-12-19 11:27:00,85.36,85.36,85.343,85.343,11200000.0
2007-12-19 11:28:00,85.345,85.378,85.345,85.378,14400000.0
2007-12-19 11:29:00,85.395,85.41,85.371,85.371,14400000.0
2007-12-19 11:30:00,85.368,85.377,85.341,85.341,14400000.0
2007-12-19 11:31:00,85.331,85.343,85.331,85.342,11200000.0
2007-12-19 11:32:00,85.351,85.449,85.35,85.449,17600000.0
2007-12-19 11:33:00,85.485,85.496,85.472,85.472,12800000.0
2007-12-19 11:34:00,85.455,85.455,85.434,85.437,12800000.0
2007-12-19 11:35:00,85.42,85.431,85.409,85.431,11600000.0
2007-12-19 11:36:00,85.425,85.425,85.417,85.425,12800000.0
2007-12-19 11:37:00,85.439,85.448,85.437,85.443,11200000.0
2007-12-19 11:38:00,85.441,85.504,85.441,85.504,11200000.0
2007-12-19 11:39:00,85.545,85.573,85.545,85.573,11600000.0
2007-12-19 11:40:00,85.544,85.578,85.544,85.578,11200000.0
2007-12-19 11:41:00,85.562,85.562,85.54,85.545,16000000.0
2007-12-19 11:42:00,85.513,85.513,85.481,85.485,17600000.0
2007-12-19 11:43:00,85.483,85.492,85.475,85.479,11200000.0
2007-12-19 11:44:00,85.477,85.482,85.476,85.482,10600000.0
2007-12-19 11:45:00,85.475,85.475,85.466,85.47,14400000.0
2007-12-19 11:46:00,85.436,85.44,85.42,85.42,11200000.0
2007-12-19 11:47:00,85.403,85.424,85.395,85.424,17600000.0
2007-12-19 11:48:00,85.422,85.422,85.397,85.406,11200000.0
2007-12-19 11:49:00,85.398,85.432,85.398,85.432,12800000.0
2007-12-19 11:50:00,85.447,85.462,85.447,85.462,12800000.0
2007-12-19 11:51:00,85.449,85.461,85.449,85.461,11200000.0
2007-12-19 11:52:00,85.461,85.466,85.451,85.466,11200000.0
2007-12-19 11:53:00,85.47,85.47,85.457,85.462,16000000.0
2007-12-19 11:54:00,85.458,85.458,85.44,85.455,14400000.0
2007-12-19 11:55:00,85.442,85.442,85.374,85.437,11200000.0
2007-12-19 11:56:00,85.45,85.45,85.433,85.435,12800000.0
2007-12-19 11:57:00,85.426,85.432,85.416,85.432,17600000.0
2007-12-19 11:58:00,85.435,85.442,85.434,85.434,11200000.0
2007-12-19 11:59:00,85.46,85.464,85.455,85.462,11200000.0
2007-12-19 12:00:00,85.45,85.453,85.443,85.453,11200000.0
2007-12-19 12:01:00,85.45,85.45,85.438,85.44,11200000.0
2007-12-19 12:02:00,85.444,85.466,85.444,85.466,14200000.0
2007-12-19 12:03:00,85.468,85.474,85.459,85.472,11200000.0
2007-12-19 12:04:00,85.457,85.457,85.402,85.402,17000000.0
2007-12-19 12:05:00,85.398,85.398,85.383,85.398,17600000.0
2007-12-19 12:06:00,85.422,85.43,85.415,85.415,12800000.0
2007-12-19 12:07:00,85.407,85.408,85.4,85.401,11200000.0
2007-12-19 12:08:00,85.402,85.404,85.393,85.396,11200000.0
2007-12-19 12:09:00,85.368,85.384,85.365,85.378,14400000.0
2007-12-19 12:10:00,85.377,85.384,85.37,85.374,11200000.0
2007-12-19 12:11:00,85.387,85.387,85.362,85.362,12800000.0
2007-12-19 12:12:00,85.357,85.357,85.35,85.352,11200000.0
2007-12-19 12:13:00,85.345,85.363,85.345,85.363,11600000.0
2007-12-19 12:14:00,85.372,85.377,85.36,85.363,12800000.0
2007-12-19 12:15:00,85.379,85.398,85.379,85.397,12800000.0
2007-12-19 12:16:00,85.393,85.408,85.389,85.405,12800000.0
2007-12-19 12:17:00,85.416,85.416,85.346,85.399,17600000.0
2007-12-19 12:18:00,85.391,85.402,85.391,85.393,16000000.0
2007-12-19 12:19:00,85.397,85.417,85.397,85.417,12800000.0
2007-12-19 12:20:00,85.42,85.42,85.406,85.41,14400000.0
2007-12-19 12:21:00,85.422,85.434,85.411,85.428,16000000.0
2007-12-19 12:22:00,85.429,85.434,85.424,85.425,16000000.0
2007-12-19 12:23:00,85.429,85.449,85.429,85.443,13800000.0
2007-12-19 12:24:00,85.436,85.452,85.432,85.452,12800000.0
2007-12-19 12:25:00,85.454,85.454,85.443,85.443,11200000.0
2007-12-19 12:26:00,85.426,85.428,85.418,85.418,11200000.0
2007-12-19 12:27:00,85.414,85.417,85.399,85.399,11200000.0
2007-12-19 12:28:00,85.395,85.409,85.395,85.399,12800000.0
2007-12-19 12:29:00,85.385,85.385,85.343,85.343,17600000.0
2007-12-19 12:30:00,85.333,85.362,85.333,85.362,17600000.0
2007-12-19 12:31:00,85.354,85.354,85.34,85.351,12800000.0
2007-12-19 12:32:00,85.348,85.356,85.345,85.354,12800000.0
2007-12-19 12:33:00,85.35,85.35,85.339,85.345,14400000.0
2007-12-19 12:34:00,85.344,85.361,85.342,85.356,12800000.0
2007-12-19 12:35:00,85.36,85.36,85.347,85.348,11200000.0
2007-12-19 12:36:00,85.317,85.355,85.317,85.355,11200000.0
2007-12-19 12:37:00,85.348,85.361,85.334,85.337,11200000.0
2007-12-19 12:38:00,85.341,85.353,85.259,85.339,17600000.0
2007-12-19 12:39:00,85.34,85.346,85.335,85.346,16000000.0
2007-12-19 12:40:00,85.345,85.345,85.321,85.341,16000000.0
2007-12-19 12:41:00,85.33,85.33,85.318,85.326,12800000.0
2007-12-19 12:42:00,85.342,85.349,85.339,85.349,14400000.0
2007-12-19 12:43:00,85.355,85.36,85.348,85.36,12800000.0
2007-12-19 12:44:00,85.372,85.386,85.366,85.386,17600000.0
2007-12-19 12:45:00,85.391,85.392,85.384,85.388,16000000.0
2007-12-19 12:46:00,85.383,85.383,85.37,85.372,12800000.0
2007-12-19 12:47:00,85.361,85.361,85.342,85.342,12800000.0
2007-12-19 12:48:00,85.354,85.357,85.338,85.352,11200000.0
2007-12-19 12:49:00,85.369,85.376,85.359,85.376,16000000.0
2007-12-19 12:50:00,85.377,85.383,85.363,85.383,14400000.0
2007-12-19 12:51:00,85.387,85.389,85.377,85.388,11200000.0
2007-12-19 12:52:00,85.401,85.404,85.395,85.398,11200000.0
2007-12-19 12:53:00,85.381,85.4,85.381,85.382,11200000.0
2007-12-19 12:54:00,85.401,85.413,85.401,85.412,12800000.0
2007-12-19 12:55:00,85.414,85.42,85.414,85.416,16000000.0
2007-12-19 12:56:00,85.424,85.429,85.418,85.418,11200000.0
2007-12-19 12:57:00,85.412,85.445,85.412,85.445,11200000.0
2007-12-19 12:58:00,85.448,85.464,85.448,85.456,17600000.0
2007-12-19 12:59:00,85.441,85.458,85.441,85.452,16000000.0
2007-12-19 13:00:00,85.453,85.479,85.447,85.479,12800000.0
2007-12-19 13:01:00,85.473,85.489,85.473,85.489,13800000.0
2007-12-19 13:02:00,85.479,85.48,85.462,85.462,12800000.0
2007-12-19 13:03:00,85.424,85.438,85.424,85.432,16400000.0
2007-12-19 13:04:00,85.414,85.422,85.414,85.42,11200000.0
2007-12-19 13:05:00,85.428,85.433,85.419,85.433,12800000.0
2007-12-19 13:06:00,85.45,85.48,85.45,85.48,11200000.0
2007-12-19 13:07:00,85.482,85.499,85.465,85.465,14400000.0
2007-12-19 13:08:00,85.444,85.455,85.444,85.444,17600000.0
2007-12-19 13:09:00,85.453,85.463,85.446,85.459,12800000.0
2007-12-19 13:10:00,85.451,85.476,85.451,85.457,16000000.0
2007-12-19 13:11:00,85.475,85.475,85.426,85.426,11200000.0
2007-12-19 13:12:00,85.427,85.433,85.418,85.433,12800000.0
2007-12-19 13:13:00,85.442,85.455,85.442,85.455,17600000.0
2007-12-19 13:14:00,85.45,85.45,85.403,85.403,12800000.0
2007-12-19 13:15:00,85.413,85.416,85.4,85.416,12200000.0
2007-12-19 13:16:00,85.415,85.425,85.413,85.42,17600000.0
2007-12-19 13:17:00,85.386,85.393,85.372,85.372,12800000.0
2007-12-19 13:18:00,85.364,85.373,85.361,85.361,11200000.0
2007-12-19 13:19:00,85.368,85.368,85.353,85.353,16000000.0
2007-12-19 13:20:00,85.339,85.363,85.339,85.363,18000000.0
2007-12-19 13:21:00,85.401,85.405,85.398,85.398,11200000.0
2007-12-19 13:22:00,85.37,85.384,85.37,85.372,12800000.0
2007-12-19 13:23:00,85.375,85.375,85.364,85.364,12800000.0
2007-12-19 13:24:00,85.377,85.379,85.364,85.364,11200000.0
2007-12-19 13:25:00,85.355,85.367,85.355,85.358,17600000.0
2007-12-19 13:26:00,85.362,85.364,85.343,85.343,17600000.0
2007-12-19 13:27:00,85.325,85.33,85.322,85.33,12800000.0
2007-12-19 13:28:00,85.345,85.345,85.251,85.327,16000000.0
2007-12-19 13:29:00,85.295,85.31,85.212,85.293,11200000.0
2007-12-19 13:30:00,85.266,85.266,85.219,85.219,12800000.0
2007-12-19 13:31:00,85.198,85.211,85.198,85.211,11600000.0
2007-12-19 13:32:00,85.202,85.202,85.183,85.183,11200000.0
2007-12-19 13:33:00,85.18,85.195,85.17,85.17,19200000.0
2007-12-19 13:34:00,85.17,85.173,85.166,85.166,12800000.0
2007-12-19 13:35:00,85.162,85.162,85.144,85.148,36200000.0
2007-12-19 13:36:00,85.189,85.189,85.158,85.158,17600000.0
2007-12-19 13:37:00,85.144,85.144,85.109,85.109,13800000.0
2007-12-19 13:38:00,85.097,85.104,85.06,85.06,33600000.0
2007-12-19 13:39:00,85.058,85.06,85.049,85.06,14400000.0
2007-12-19 13:40:00,85.076,85.106,85.075,85.103,40000000.0
2007-12-19 13:41:00,85.106,85.118,85.106,85.115,16000000.0
2007-12-19 13:42:00,85.122,85.136,85.122,85.122,11200000.0
2007-12-19 13:43:00,85.136,85.137,85.121,85.137,27200000.0
2007-12-19 13:44:00,85.154,85.154,85.136,85.148,33600000.0
2007-12-19 13:45:00,85.146,85.15,85.136,85.147,20800000.0
2007-12-19 13:46:00,85.149,85.149,85.131,85.133,24000000.0
2007-12-19 13:47:00,85.141,85.141,85.124,85.124,12800000.0
2007-12-19 13:48:00,85.112,85.14,85.112,85.138,12800000.0
2007-12-19 13:49:00,85.137,85.137,85.108,85.108,17600000.0
2007-12-19 13:50:00,85.112,85.112,85.092,85.108,11200000.0
2007-12-19 13:51:00,85.111,85.131,85.107,85.131,24000000.0
2007-12-19 13:52:00,85.152,85.152,85.132,85.132,13200000.0
2007-12-19 13:53:00,85.151,85.151,85.134,85.145,17600000.0
2007-12-19 13:54:00,85.134,85.138,85.133,85.135,25600000.0
2007-12-19 13:55:00,85.112,85.112,85.059,85.06,14800000.0
2007-12-19 13:56:00,85.074,85.078,85.069,85.072,14400000.0
2007-12-19 13:57:00,85.069,85.075,85.028,85.048,28800000.0
2007-12-19 13:58:00,85.069,85.073,85.066,85.066,14400000.0
2007-12-19 13:59:00,85.07,85.109,85.07,85.109,32000000.0
2007-12-19 14:00:00,85.101,85.101,85.086,85.093,48000000.0
2007-12-19 14:01:00,85.089,85.095,85.082,85.082,31800000.0
2007-12-19 14:02:00,85.088,85.089,85.085,85.087,14400000.0
2007-12-19 14:03:00,85.086,85.09,85.083,85.083,14400000.0
2007-12-19 14:04:00,85.058,85.067,85.051,85.061,11200000.0
2007-12-19 14:05:00,85.06,85.078,85.06,85.078,24000000.0
2007-12-19 14:06:00,85.074,85.074,85.036,85.036,36800000.0
2007-12-19 14:07:00,85.042,85.056,85.042,85.042,40400000.0
2007-12-19 14:08:00,85.042,85.042,85.035,85.035,16000000.0
2007-12-19 14:09:00,85.013,85.014,84.991,85.014,33600000.0
2007-12-19 14:10:00,85.032,85.044,85.023,85.032,33600000.0
2007-12-19 14:11:00,85.018,85.027,85.017,85.027,14400000.0
2007-12-19 14:12:00,85.026,85.034,85.022,85.023,27200000.0
2007-12-19 14:13:00,85.053,85.073,85.051,85.073,14400000.0
2007-12-19 14:14:00,85.073,85.077,85.047,85.047,12800000.0
2007-12-19 14:15:00,85.039,85.055,85.036,85.036,29600000.0
2007-12-19 14:16:00,85.041,85.063,85.041,85.063,25600000.0
2007-12-19 14:17:00,85.06,85.08,85.06,85.078,12800000.0
2007-12-19 14:18:00,85.085,85.093,85.084,85.086,16000000.0
2007-12-19 14:19:00,85.072,85.086,85.072,85.084,12800000.0
2007-12-19 14:20:00,85.088,85.096,85.086,85.088,25600000.0
2007-12-19 14:21:00,85.076,85.076,85.065,85.066,28800000.0
2007-12-19 14:22:00,85.058,85.058,85.036,85.036,24000000.0
2007-12-19 14:23:00,85.041,85.057,85.04,85.057,48000000.0
2007-12-19 14:24:00,85.068,85.089,85.057,85.089,12800000.0
2007-12-19 14:25:00,85.094,85.099,85.084,85.085,12800000.0
2007-12-19 14:26:00,85.059,85.071,85.058,85.069,12200000.0
2007-12-19 14:27:00,85.056,85.09,85.056,85.09,17600000.0
2007-12-19 14:28:00,85.052,85.056,85.045,85.051,11200000.0
2007-12-19 14:29:00,85.057,85.063,85.049,85.063,36800000.0
2007-12-19 14:30:00,85.055,85.055,85.001,85.001,22400000.0
2007-12-19 14:31:00,84.974,84.983,84.967,84.973,20200000.0
2007-12-19 14:32:00,85.002,85.018,85.002,85.018,40000000.0
2007-12-19 14:33:00,85.066,85.084,85.059,85.059,24000000.0
2007-12-19 14:34:00,85.077,85.104,85.077,85.104,33600000.0
2007-12-19 14:35:00,85.127,85.127,85.115,85.115,14400000.0
2007-12-19 14:36:00,85.111,85.111,85.085,85.094,12800000.0
2007-12-19 14:37:00,85.108,85.143,85.108,85.142,11200000.0
2007-12-19 14:38:00,85.114,85.157,85.114,85.157,55800000.0
2007-12-19 14:39:00,85.181,85.188,85.167,85.167,12800000.0
2007-12-19 14:40:00,85.15,85.164,85.128,85.144,14800000.0
2007-12-19 14:41:00,85.153,85.161,85.149,85.161,56000000.0
2007-12-19 14:42:00,85.16,85.16,85.129,85.136,12800000.0
2007-12-19 14:43:00,85.141,85.152,85.135,85.152,25600000.0
2007-12-19 14:44:00,85.171,85.213,85.171,85.213,11200000.0
2007-12-19 14:45:00,85.236,85.298,85.236,85.298,11200000.0
2007-12-19 14:46:00,85.311,85.416,85.311,85.416,11200000.0
2007-12-19 14:47:00,85.444,85.481,85.428,85.481,16000000.0
2007-12-19 14:48:00,85.456,85.456,85.416,85.416,19200000.0
2007-12-19 14:49:00,85.399,85.407,85.394,85.398,32000000.0
2007-12-19 14:50:00,85.389,85.391,85.384,85.385,27600000.0
2007-12-19 14:51:00,85.386,85.402,85.382,85.382,32400000.0
2007-12-19 14:52:00,85.385,85.388,85.36,85.36,13200000.0
2007-12-19 14:53:00,85.374,85.374,85.355,85.355,18000000.0
2007-12-19 14:54:00,85.357,85.36,85.35,85.35,13200000.0
2007-12-19 14:55:00,85.324,85.324,85.282,85.299,16000000.0
2007-12-19 14:56:00,85.277,85.277,85.244,85.244,12800000.0
2007-12-19 14:57:00,85.26,85.327,85.254,85.327,13200000.0
2007-12-19 14:58:00,85.359,85.38,85.359,85.369,17600000.0
2007-12-19 14:59:00,85.365,85.368,85.36,85.36,16000000.0
2007-12-19 15:00:00,85.36,85.378,85.36,85.378,14400000.0
2007-12-19 15:01:00,85.383,85.39,85.379,85.379,12800000.0
2007-12-19 15:02:00,85.393,85.398,85.386,85.398,26600000.0
2007-12-19 15:03:00,85.397,85.397,85.349,85.349,12800000.0
2007-12-19 15:04:00,85.304,85.304,85.287,85.301,23400000.0
2007-12-19 15:05:00,85.304,85.324,85.304,85.324,11200000.0
2007-12-19 15:06:00,85.328,85.337,85.328,85.33,11200000.0
2007-12-19 15:07:00,85.347,85.36,85.338,85.36,25600000.0
2007-12-19 15:08:00,85.353,85.353,85.332,85.332,21800000.0
2007-12-19 15:09:00,85.347,85.37,85.343,85.37,16000000.0
2007-12-19 15:10:00,85.376,85.409,85.376,85.407,39400000.0
2007-12-19 15:11:00,85.412,85.432,85.402,85.402,32000000.0
2007-12-19 15:12:00,85.406,85.414,85.392,85.392,8000000.0
2007-12-19 15:13:00,85.394,85.409,85.394,85.409,44200000.0
2007-12-19 15:14:00,85.42,85.442,85.419,85.442,35200000.0
2007-12-19 15:15:00,85.41,85.415,85.397,85.415,22400000.0
2007-12-19 15:16:00,85.426,85.439,85.42,85.422,36800000.0
2007-12-19 15:17:00,85.417,85.417,85.409,85.409,22400000.0
2007-12-19 15:18:00,85.417,85.435,85.417,85.435,22400000.0
2007-12-19 15:19:00,85.435,85.444,85.431,85.431,16000000.0
2007-12-19 15:20:00,85.431,85.45,85.431,85.45,24000000.0
2007-12-19 15:21:00,85.448,85.448,85.43,85.445,14400000.0
2007-12-19 15:22:00,85.437,85.443,85.426,85.443,13800000.0
2007-12-19 15:23:00,85.457,85.467,85.457,85.464,46800000.0
2007-12-19 15:24:00,85.474,85.494,85.473,85.494,25000000.0
2007-12-19 15:25:00,85.485,85.507,85.479,85.506,26600000.0
2007-12-19 15:26:00,85.494,85.506,85.494,85.495,40000000.0
2007-12-19 15:27:00,85.48,85.485,85.469,85.469,29200000.0
2007-12-19 15:28:00,85.471,85.489,85.468,85.468,70800000.0
2007-12-19 15:29:00,85.469,85.474,85.377,85.462,45800000.0
2007-12-19 15:30:00,85.364,85.475,85.339,85.349,115200000.0
2007-12-19 15:31:00,85.452,85.466,85.443,85.466,60800000.0
2007-12-19 15:32:00,85.458,85.458,85.45,85.45,30400000.0
2007-12-19 15:33:00,85.434,85.442,85.434,85.442,30400000.0
2007-12-19 15:34:00,85.445,85.445,85.432,85.432,22800000.0
2007-12-19 15:35:00,85.433,85.438,85.427,85.432,33600000.0
2007-12-19 15:36:00,85.451,85.46,85.439,85.439,32000000.0
2007-12-19 15:37:00,85.446,85.454,85.446,85.454,30800000.0
2007-12-19 15:38:00,85.451,85.471,85.449,85.471,58600000.0
2007-12-19 15:39:00,85.467,85.467,85.456,85.457,36800000.0
2007-12-19 15:40:00,85.465,85.488,85.465,85.488,35200000.0
2007-12-19 15:41:00,85.502,85.506,85.491,85.502,25000000.0
2007-12-19 15:42:00,85.491,85.491,85.48,85.486,43200000.0
2007-12-19 15:43:00,85.496,85.51,85.489,85.51,27200000.0
2007-12-19 15:44:00,85.52,85.558,85.52,85.548,27200000.0
2007-12-19 15:45:00,85.567,85.576,85.556,85.576,16400000.0
2007-12-19 15:46:00,85.586,85.586,85.569,85.58,14400000.0
2007-12-19 15:47:00,85.534,85.562,85.533,85.562,30400000.0
2007-12-19 15:48:00,85.573,85.573,85.538,85.551,27200000.0
2007-12-19 15:49:00,85.543,85.546,85.535,85.544,11200000.0
2007-12-19 15:50:00,85.54,85.54,85.519,85.526,12800000.0
2007-12-19 15:51:00,85.516,85.519,85.499,85.5,43200000.0
2007-12-19 15:52:00,85.509,85.514,85.502,85.505,20800000.0
2007-12-19 15:53:00,85.505,85.505,85.478,85.481,24000000.0
2007-12-19 15:54:00,85.485,85.485,85.466,85.484,28800000.0
2007-12-19 15:55:00,85.484,85.497,85.484,85.494,24000000.0
2007-12-19 15:56:00,85.488,85.49,85.481,85.489,51200000.0
2007-12-19 15:57:00,85.48,85.491,85.48,85.482,12800000.0
2007-12-19 15:58:00,85.488,85.492,85.483,85.49,19200000.0
2007-12-19 15:59:00,85.493,85.495,85.486,85.495,36800000.0
2007-12-19 16:00:00,85.492,85.497,85.486,85.486,51200000.0
2007-12-19 16:01:00,85.481,85.493,85.481,85.493,41600000.0
2007-12-19 16:02:00,85.504,85.504,85.488,85.497,22400000.0
2007-12-19 16:03:00,85.5,85.509,85.5,85.509,64000000.0
2007-12-19 16:04:00,85.525,85.537,85.525,85.537,44800000.0
2007-12-19 16:05:00,85.541,85.563,85.541,85.563,47400000.0
2007-12-19 16:06:00,85.566,85.571,85.561,85.561,35600000.0
2007-12-19 16:07:00,85.554,85.561,85.548,85.557,31400000.0
2007-12-19 16:08:00,85.574,85.587,85.573,85.577,44800000.0
2007-12-19 16:09:00,85.576,85.584,85.57,85.57,44800000.0
2007-12-19 16:10:00,85.566,85.569,85.565,85.566,41600000.0
2007-12-19 16:11:00,85.571,85.577,85.557,85.567,14400000.0
2007-12-19 16:12:00,85.564,85.564,85.553,85.553,55400000.0
2007-12-19 16:13:00,85.548,85.551,85.54,85.542,11600000.0
2007-12-19 16:14:00,85.542,85.554,85.542,85.553,49000000.0
2007-12-19 16:15:00,85.567,85.569,85.54,85.556,58600000.0
2007-12-19 16:16:00,85.554,85.573,85.554,85.555,17600000.0
2007-12-19 16:17:00,85.544,85.557,85.544,85.55,38400000.0
2007-12-19 16:18:00,85.526,85.526,85.493,85.509,38800000.0
2007-12-19 16:19:00,85.507,85.508,85.498,85.505,22400000.0
2007-12-19 16:20:00,85.493,85.493,85.486,85.491,11200000.0
2007-12-19 16:21:00,85.508,85.525,85.508,85.525,27600000.0
2007-12-19 16:22:00,85.519,85.532,85.51,85.53,41600000.0
2007-12-19 16:23:00,85.527,85.531,85.517,85.517,42600000.0
2007-12-19 16:24:00,85.523,85.557,85.521,85.555,17600000.0
2007-12-19 16:25:00,85.582,85.583,85.574,85.581,33600000.0
2007-12-19 16:26:00,85.578,85.578,85.565,85.577,17600000.0
2007-12-19 16:27:00,85.586,85.596,85.58,85.58,35600000.0
2007-12-19 16:28:00,85.575,85.575,85.557,85.557,26600000.0
2007-12-19 16:29:00,85.549,85.55,85.542,85.542,11200000.0
2007-12-19 16:30:00,85.555,85.563,85.552,85.558,43200000.0
2007-12-19 16:31:00,85.576,85.59,85.576,85.583,41000000.0
2007-12-19 16:32:00,85.583,85.596,85.581,85.596,12800000.0
2007-12-19 16:33:00,85.618,85.634,85.618,85.634,27200000.0
2007-12-19 16:34:00,85.624,85.628,85.605,85.605,35600000.0
2007-12-19 16:35:00,85.59,85.59,85.549,85.549,52800000.0
2007-12-19 16:36:00,85.537,85.545,85.529,85.54,51200000.0
2007-12-19 16:37:00,85.531,85.556,85.531,85.556,41600000.0
2007-12-19 16:38:00,85.551,85.562,85.544,85.544,40400000.0
2007-12-19 16:39:00,85.536,85.559,85.536,85.559,35200000.0
2007-12-19 16:40:00,85.554,85.568,85.549,85.562,56000000.0
2007-12-19 16:41:00,85.561,85.563,85.541,85.541,73000000.0
2007-12-19 16:42:00,85.539,85.553,85.539,85.539,54200000.0
2007-12-19 16:43:00,85.552,85.571,85.55,85.569,17600000.0
2007-12-19 16:44:00,85.584,85.584,85.573,85.58,11200000.0
2007-12-19 16:45:00,85.575,85.613,85.575,85.613,57600000.0
2007-12-19 16:46:00,85.626,85.626,85.611,85.611,12200000.0
2007-12-19 16:47:00,85.615,85.633,85.605,85.621,69800000.0
2007-12-19 16:48:00,85.621,85.634,85.621,85.634,52200000.0
2007-12-19 16:49:00,85.637,85.667,85.637,85.662,36800000.0
2007-12-19 16:50:00,85.666,85.666,85.652,85.654,75200000.0
2007-12-19 16:51:00,85.638,85.655,85.619,85.619,32000000.0
2007-12-19 16:52:00,85.616,85.617,85.6,85.61,46400000.0
2007-12-19 16:53:00,85.605,85.62,85.605,85.62,30400000.0
2007-12-19 16:54:00,85.599,85.599,85.583,85.592,11200000.0
2007-12-19 16:55:00,85.605,85.607,85.598,85.598,27200000.0
2007-12-19 16:56:00,85.662,85.662,85.608,85.608,36800000.0
2007-12-19 16:57:00,85.593,85.616,85.593,85.616,19200000.0
2007-12-19 16:58:00,85.623,85.638,85.612,85.638,12800000.0
2007-12-19 16:59:00,85.646,85.682,85.646,85.682,51600000.0
2007-12-19 17:00:00,85.701,85.703,85.683,85.699,50000000.0
2007-12-19 17:01:00,85.718,85.73,85.717,85.73,40000000.0
2007-12-19 17:02:00,85.731,85.731,85.668,85.668,33600000.0
2007-12-19 17:03:00,85.668,85.673,85.653,85.653,44200000.0
2007-12-19 17:04:00,85.642,85.669,85.641,85.667,41600000.0
2007-12-19 17:05:00,85.665,85.676,85.664,85.667,54800000.0
2007-12-19 17:06:00,85.694,85.775,85.694,85.775,58600000.0
2007-12-19 17:07:00,85.74,85.74,85.66,85.66,35600000.0
2007-12-19 17:08:00,85.658,85.689,85.651,85.689,68200000.0
2007-12-19 17:09:00,85.699,85.737,85.699,85.737,60000000.0
2007-12-19 17:10:00,85.74,85.74,85.708,85.708,25600000.0
2007-12-19 17:11:00,85.68,85.698,85.676,85.698,38400000.0
2007-12-19 17:12:00,85.698,85.7,85.691,85.696,25600000.0
2007-12-19 17:13:00,85.699,85.701,85.64,85.64,28200000.0
2007-12-19 17:14:00,85.634,85.647,85.631,85.647,22400000.0
2007-12-19 17:15:00,85.679,85.69,85.677,85.683,19200000.0
2007-12-19 17:16:00,85.693,85.693,85.67,85.67,17600000.0
2007-12-19 17:17:00,85.675,85.682,85.669,85.669,38400000.0
2007-12-19 17:18:00,85.669,85.674,85.664,85.668,57600000.0
2007-12-19 17:19:00,85.647,85.667,85.647,85.659,24000000.0
2007-12-19 17:20:00,85.656,85.658,85.65,85.658,16000000.0
2007-12-19 17:21:00,85.658,85.658,85.642,85.643,28800000.0
2007-12-19 17:22:00,85.644,85.644,85.624,85.636,19200000.0
2007-12-19 17:23:00,85.629,85.629,85.618,85.621,11200000.0
2007-12-19 17:24:00,85.611,85.615,85.597,85.615,12800000.0
2007-12-19 17:25:00,85.615,85.622,85.611,85.622,18000000.0
2007-12-19 17:26:00,85.618,85.618,85.606,85.606,35200000.0
2007-12-19 17:27:00,85.596,85.6,85.592,85.599,45800000.0
2007-12-19 17:28:00,85.597,85.608,85.59,85.599,31400000.0
2007-12-19 17:29:00,85.603,85.614,85.594,85.614,27200000.0
2007-12-19 17:30:00,85.594,85.595,85.543,85.543,17600000.0
2007-12-19 17:31:00,85.532,85.549,85.532,85.54,88000000.0
2007-12-19 17:32:00,85.542,85.545,85.536,85.537,52200000.0
2007-12-19 17:33:00,85.542,85.558,85.542,85.558,36800000.0
2007-12-19 17:34:00,85.562,85.578,85.562,85.574,64000000.0
2007-12-19 17:35:00,85.575,85.575,85.564,85.572,43600000.0
2007-12-19 17:36:00,85.579,85.588,85.578,85.578,33600000.0
2007-12-19 17:37:00,85.6,85.637,85.6,85.631,16000000.0
2007-12-19 17:38:00,85.615,85.627,85.608,85.627,35200000.0
2007-12-19 17:39:00,85.651,85.651,85.643,85.646,16000000.0
2007-12-19 17:40:00,85.64,85.645,85.629,85.644,75200000.0
2007-12-19 17:41:00,85.649,85.658,85.649,85.653,12800000.0
2007-12-19 17:42:00,85.645,85.652,85.641,85.641,12800000.0
2007-12-19 17:43:00,85.643,85.653,85.631,85.653,17600000.0
2007-12-19 17:44:00,85.662,85.67,85.657,85.668,30800000.0
2007-12-19 17:45:00,85.676,85.687,85.676,85.683,30400000.0
2007-12-19 17:46:00,85.701,85.708,85.698,85.7,41600000.0
2007-12-19 17:47:00,85.682,85.682,85.669,85.669,57600000.0
2007-12-19 17:48:00,85.662,85.666,85.656,85.663,57600000.0
2007-12-19 17:49:00,85.662,85.668,85.656,85.659,45200000.0
2007-12-19 17:50:00,85.658,85.669,85.657,85.669,12800000.0
2007-12-19 17:51:00,85.669,85.673,85.665,85.671,49600000.0
2007-12-19 17:52:00,85.657,85.658,85.643,85.65,42600000.0
2007-12-19 17:53:00,85.646,85.679,85.646,85.679,34000000.0
2007-12-19 17:54:00,85.682,85.703,85.682,85.703,37800000.0
2007-12-19 17:55:00,85.714,85.715,85.703,85.704,40400000.0
2007-12-19 17:56:00,85.698,85.698,85.686,85.688,44800000.0
2007-12-19 17:57:00,85.692,85.736,85.692,85.736,36800000.0
2007-12-19 17:58:00,85.732,85.736,85.724,85.724,18400000.0
2007-12-19 17:59:00,85.711,85.711,85.69,85.707,62400000.0
2007-12-19 18:00:00,85.773,85.783,85.769,85.777,51200000.0
2007-12-19 18:01:00,85.765,85.776,85.701,85.701,32000000.0
2007-12-19 18:02:00,85.708,85.716,85.707,85.715,23400000.0
2007-12-19 18:03:00,85.725,85.727,85.706,85.727,36800000.0
2007-12-19 18:04:00,85.742,85.742,85.731,85.731,33000000.0
2007-12-19 18:05:00,85.724,85.724,85.708,85.708,12200000.0
2007-12-19 18:06:00,85.715,85.745,85.715,85.745,30400000.0
2007-12-19 18:07:00,85.731,85.74,85.73,85.735,11200000.0
2007-12-19 18:08:00,85.729,85.732,85.719,85.721,84800000.0
2007-12-19 18:09:00,85.705,85.705,85.679,85.697,33600000.0
2007-12-19 18:10:00,85.698,85.74,85.696,85.74,16000000.0
2007-12-19 18:11:00,85.752,85.754,85.734,85.754,12800000.0
2007-12-19 18:12:00,85.744,85.749,85.743,85.743,12800000.0
2007-12-19 18:13:00,85.729,85.729,85.721,85.724,27600000.0
2007-12-19 18:14:00,85.728,85.728,85.703,85.703,19200000.0
2007-12-19 18:15:00,85.67,85.67,85.635,85.641,29800000.0
2007-12-19 18:16:00,85.647,85.657,85.644,85.651,56000000.0
2007-12-19 18:17:00,85.64,85.645,85.628,85.641,43200000.0
2007-12-19 18:18:00,85.646,85.646,85.607,85.612,30400000.0
2007-12-19 18:19:00,85.586,85.586,85.485,85.485,46400000.0
2007-12-19 18:20:00,85.472,85.528,85.472,85.528,43200000.0
2007-12-19 18:21:00,85.56,85.56,85.496,85.496,12800000.0
2007-12-19 18:22:00,85.486,85.486,85.41,85.41,33000000.0
2007-12-19 18:23:00,85.375,85.394,85.375,85.375,46800000.0
2007-12-19 18:24:00,85.413,85.446,85.413,85.444,52800000.0
2007-12-19 18:25:00,85.471,85.494,85.466,85.466,33400000.0
2007-12-19 18:26:00,85.467,85.481,85.457,85.457,30400000.0
2007-12-19 18:27:00,85.452,85.468,85.452,85.453,33600000.0
2007-12-19 18:28:00,85.47,85.483,85.461,85.461,12200000.0
2007-12-19 18:29:00,85.453,85.453,85.364,85.364,25600000.0
2007-12-19 18:30:00,85.346,85.346,85.33,85.342,36800000.0
2007-12-19 18:31:00,85.328,85.338,85.316,85.338,10600000.0
2007-12-19 18:32:00,85.346,85.432,85.346,85.432,70400000.0
2007-12-19 18:33:00,85.419,85.422,85.401,85.422,32000000.0
2007-12-19 18:34:00,85.402,85.411,85.398,85.398,18600000.0
2007-12-19 18:35:00,85.394,85.433,85.388,85.433,43200000.0
2007-12-19 18:36:00,85.46,85.493,85.46,85.484,68800000.0
2007-12-19 18:37:00,85.502,85.514,85.501,85.511,36800000.0
2007-12-19 18:38:00,85.518,85.557,85.518,85.551,49600000.0
2007-12-19 18:39:00,85.564,85.564,85.549,85.551,77600000.0
2007-12-19 18:40:00,85.543,85.547,85.533,85.536,66000000.0
2007-12-19 18:41:00,85.518,85.528,85.492,85.492,72000000.0
2007-12-19 18:42:00,85.52,85.52,85.51,85.514,78400000.0
2007-12-19 18:43:00,85.52,85.521,85.507,85.521,49600000.0
2007-12-19 18:44:00,85.528,85.53,85.522,85.523,29800000.0
2007-12-19 18:45:00,85.521,85.521,85.495,85.496,12800000.0
2007-12-19 18:46:00,85.508,85.549,85.508,85.548,12800000.0
2007-12-19 18:47:00,85.537,85.555,85.537,85.554,14400000.0
2007-12-19 18:48:00,85.554,85.559,85.544,85.555,28800000.0
2007-12-19 18:49:00,85.591,85.611,85.591,85.611,24000000.0
2007-12-19 18:50:00,85.59,85.626,85.59,85.607,46800000.0
2007-12-19 18:51:00,85.599,85.599,85.577,85.577,12800000.0
2007-12-19 18:52:00,85.559,85.562,85.543,85.543,19200000.0
2007-12-19 18:53:00,85.548,85.552,85.541,85.552,29800000.0
2007-12-19 18:54:00,85.552,85.557,85.548,85.557,18600000.0
2007-12-19 18:55:00,85.56,85.565,85.553,85.565,22400000.0
2007-12-19 18:56:00,85.581,85.581,85.558,85.558,16000000.0
2007-12-19 18:57:00,85.55,85.55,85.519,85.519,19200000.0
2007-12-19 18:58:00,85.519,85.532,85.518,85.525,32000000.0
2007-12-19 18:59:00,85.543,85.622,85.543,85.622,32400000.0
2007-12-19 19:00:00,85.676,85.676,85.6,85.618,14400000.0
2007-12-19 19:01:00,85.633,85.642,85.629,85.629,19200000.0
2007-12-19 19:02:00,85.643,85.68,85.643,85.68,43600000.0
2007-12-19 19:03:00,85.694,85.694,85.674,85.675,14400000.0
2007-12-19 19:04:00,85.677,85.681,85.654,85.654,17000000.0
2007-12-19 19:05:00,85.662,85.662,85.602,85.628,22400000.0
2007-12-19 19:06:00,85.631,85.631,85.616,85.623,56400000.0
2007-12-19 19:07:00,85.626,85.626,85.591,85.591,35200000.0
2007-12-19 19:08:00,85.599,85.605,85.594,85.605,22800000.0
2007-12-19 19:09:00,85.591,85.593,85.579,85.579,12800000.0
2007-12-19 19:10:00,85.574,85.588,85.562,85.588,17600000.0
2007-12-19 19:11:00,85.599,85.599,85.564,85.564,30400000.0
2007-12-19 19:12:00,85.577,85.595,85.577,85.588,24000000.0
2007-12-19 19:13:00,85.595,85.601,85.594,85.594,12800000.0
2007-12-19 19:14:00,85.612,85.639,85.612,85.639,12800000.0
2007-12-19 19:15:00,85.64,85.655,85.627,85.627,16000000.0
2007-12-19 19:16:00,85.577,85.577,85.544,85.55,12800000.0
2007-12-19 19:17:00,85.551,85.555,85.546,85.555,14400000.0
2007-12-19 19:18:00,85.543,85.548,85.54,85.542,32400000.0
2007-12-19 19:19:00,85.545,85.545,85.536,85.539,11200000.0
2007-12-19 19:20:00,85.54,85.548,85.522,85.548,14400000.0
2007-12-19 19:21:00,85.585,85.591,85.583,85.586,17600000.0
2007-12-19 19:22:00,85.607,85.635,85.607,85.632,14400000.0
2007-12-19 19:23:00,85.624,85.624,85.604,85.624,16000000.0
2007-12-19 19:24:00,85.619,85.619,85.602,85.617,48800000.0
2007-12-19 19:25:00,85.619,85.647,85.615,85.647,11200000.0
2007-12-19 19:26:00,85.664,85.673,85.661,85.668,41600000.0
2007-12-19 19:27:00,85.649,85.65,85.646,85.646,14400000.0
2007-12-19 19:28:00,85.626,85.64,85.617,85.64,12800000.0
2007-12-19 19:29:00,85.654,85.664,85.653,85.664,12200000.0
2007-12-19 19:30:00,85.682,85.688,85.677,85.677,11200000.0
2007-12-19 19:31:00,85.655,85.666,85.654,85.666,12800000.0
2007-12-19 19:32:00,85.662,85.662,85.651,85.651,11200000.0
2007-12-19 19:33:00,85.614,85.614,85.582,85.591,12800000.0
2007-12-19 19:34:00,85.596,85.606,85.596,85.605,12800000.0
2007-12-19 19:35:00,85.6,85.6,85.588,85.595,18000000.0
2007-12-19 19:36:00,85.593,85.593,85.582,85.586,16000000.0
2007-12-19 19:37:00,85.585,85.6,85.581,85.6,11200000.0
2007-12-19 19:38:00,85.581,85.581,85.559,85.559,11200000.0
2007-12-19 19:39:00,85.577,85.605,85.577,85.605,12800000.0
2007-12-19 19:40:00,85.607,85.62,85.607,85.62,11200000.0
2007-12-19 19:41:00,85.61,85.61,85.584,85.584,11200000.0
2007-12-19 19:42:00,85.57,85.581,85.57,85.576,11200000.0
2007-12-19 19:43:00,85.578,85.589,85.573,85.589,19200000.0
2007-12-19 19:44:00,85.588,85.608,85.588,85.591,11200000.0
2007-12-19 19:45:00,85.589,85.595,85.58,85.595,16000000.0
2007-12-19 19:46:00,85.592,85.598,85.592,85.594,14400000.0
2007-12-19 19:47:00,85.591,85.617,85.591,85.617,17000000.0
2007-12-19 19:48:00,85.608,85.627,85.608,85.622,12800000.0
2007-12-19 19:49:00,85.618,85.618,85.609,85.609,30400000.0
2007-12-19 19:50:00,85.621,85.621,85.608,85.614,12800000.0
2007-12-19 19:51:00,85.606,85.613,85.598,85.613,12800000.0
2007-12-19 19:52:00,85.617,85.632,85.61,85.631,16000000.0
2007-12-19 19:53:00,85.636,85.636,85.63,85.631,12800000.0
2007-12-19 19:54:00,85.613,85.624,85.613,85.624,12800000.0
2007-12-19 19:55:00,85.63,85.63,85.62,85.626,10600000.0
2007-12-19 19:56:00,85.626,85.648,85.626,85.644,16000000.0
2007-12-19 19:57:00,85.638,85.638,85.627,85.627,12800000.0
2007-12-19 19:58:00,85.62,85.631,85.62,85.631,11200000.0
2007-12-19 19:59:00,85.636,85.648,85.635,85.648,12800000.0
2007-12-19 20:00:00,85.631,85.632,85.62,85.632,17600000.0
2007-12-19 20:01:00,85.634,85.634,85.605,85.605,11200000.0
2007-12-19 20:02:00,85.608,85.617,85.606,85.617,18000000.0
2007-12-19 20:03:00,85.61,85.614,85.605,85.614,16000000.0
2007-12-19 20:04:00,85.607,85.623,85.607,85.621,31200000.0
2007-12-19 20:05:00,85.632,85.632,85.548,85.551,12800000.0
2007-12-19 20:06:00,85.607,85.61,85.605,85.606,11200000.0
2007-12-19 20:07:00,85.618,85.63,85.616,85.624,18000000.0
2007-12-19 20:08:00,85.639,85.646,85.624,85.646,38400000.0
2007-12-19 20:09:00,85.659,85.681,85.659,85.666,11200000.0
2007-12-19 20:10:00,85.658,85.658,85.646,85.658,12800000.0
2007-12-19 20:11:00,85.66,85.66,85.645,85.645,11200000.0
2007-12-19 20:12:00,85.66,85.66,85.645,85.645,11200000.0
2007-12-19 20:13:00,85.644,85.665,85.644,85.665,27200000.0
2007-12-19 20:14:00,85.667,85.667,85.602,85.661,14400000.0
2007-12-19 20:15:00,85.651,85.666,85.651,85.666,18000000.0
2007-12-19 20:16:00,85.674,85.677,85.667,85.668,28800000.0
2007-12-19 20:17:00,85.665,85.669,85.655,85.669,34000000.0
2007-12-19 20:18:00,85.659,85.659,85.647,85.647,8000000.0
2007-12-19 20:19:00,85.647,85.655,85.647,85.653,11200000.0
2007-12-19 20:20:00,85.648,85.649,85.631,85.632,19200000.0
2007-12-19 20:21:00,85.626,85.627,85.617,85.621,16000000.0
2007-12-19 20:22:00,85.607,85.62,85.607,85.62,14400000.0
2007-12-19 20:23:00,85.61,85.61,85.576,85.578,12800000.0
2007-12-19 20:24:00,85.576,85.579,85.571,85.578,16000000.0
2007-12-19 20:25:00,85.585,85.62,85.585,85.62,11200000.0
2007-12-19 20:26:00,85.626,85.626,85.599,85.599,16000000.0
2007-12-19 20:27:00,85.604,85.606,85.58,85.58,12800000.0
2007-12-19 20:28:00,85.596,85.606,85.596,85.605,11200000.0
2007-12-19 20:29:00,85.586,85.599,85.585,85.585,12800000.0
2007-12-19 20:30:00,85.59,85.594,85.578,85.585,27200000.0
2007-12-19 20:31:00,85.592,85.592,85.581,85.586,8000000.0
2007-12-19 20:32:00,85.597,85.601,85.587,85.601,11600000.0
2007-12-19 20:33:00,85.6,85.6,85.58,85.593,12200000.0
2007-12-19 20:34:00,85.579,85.583,85.508,85.508,11200000.0
2007-12-19 20:35:00,85.597,85.597,85.584,85.584,11200000.0
2007-12-19 20:36:00,85.58,85.58,85.562,85.571,16000000.0
2007-12-19 20:37:00,85.566,85.574,85.555,85.574,8000000.0
2007-12-19 20:38:00,85.575,85.584,85.57,85.583,12800000.0
2007-12-19 20:39:00,85.523,85.584,85.517,85.542,14400000.0
2007-12-19 20:40:00,85.581,85.606,85.581,85.606,11200000.0
2007-12-19 20:41:00,85.616,85.616,85.603,85.603,14400000.0
2007-12-19 20:42:00,85.607,85.624,85.607,85.616,11200000.0
2007-12-19 20:43:00,85.623,85.638,85.623,85.636,14400000.0
2007-12-19 20:44:00,85.638,85.638,85.625,85.626,11200000.0
2007-12-19 20:45:00,85.618,85.618,85.601,85.601,12800000.0
2007-12-19 20:46:00,85.564,85.564,85.507,85.507,14400000.0
2007-12-19 20:47:00,85.499,85.515,85.498,85.501,12800000.0
2007-12-19 20:48:00,85.506,85.51,85.498,85.51,17600000.0
2007-12-19 20:49:00,85.521,85.551,85.518,85.549,11200000.0
2007-12-19 20:50:00,85.566,85.571,85.561,85.562,14400000.0
2007-12-19 20:51:00,85.546,85.548,85.526,85.526,28800000.0
2007-12-19 20:52:00,85.513,85.536,85.513,85.534,11200000.0
2007-12-19 20:53:00,85.551,85.561,85.543,85.561,16000000.0
2007-12-19 20:54:00,85.564,85.564,85.551,85.561,12800000.0
2007-12-19 20:55:00,85.56,85.56,85.536,85.54,11600000.0
2007-12-19 20:56:00,85.52,85.553,85.52,85.553,12800000.0
2007-12-19 20:57:00,85.561,85.583,85.561,85.579,13200000.0
2007-12-19 20:58:00,85.576,85.583,85.568,85.574,16000000.0
2007-12-19 20:59:00,85.573,85.589,85.573,85.589,11200000.0
2007-12-19 21:00:00,85.573,85.573,85.507,85.514,17000000.0
2007-12-19 21:01:00,85.518,85.541,85.518,85.53,11200000.0
2007-12-19 21:02:00,85.538,85.553,85.538,85.553,16000000.0
2007-12-19 21:03:00,85.557,85.557,85.551,85.554,12800000.0
2007-12-19 21:04:00,85.571,85.586,85.571,85.573,16000000.0
2007-12-19 21:05:00,85.559,85.561,85.543,85.55,12800000.0
2007-12-19 21:06:00,85.566,85.587,85.566,85.587,11200000.0
2007-12-19 21:07:00,85.582,85.582,85.564,85.573,14400000.0
2007-12-19 21:08:00,85.485,85.559,85.478,85.559,16000000.0
2007-12-19 21:09:00,85.579,85.595,85.576,85.595,14400000.0
2007-12-19 21:10:00,85.573,85.577,85.544,85.544,12800000.0
2007-12-19 21:11:00,85.551,85.565,85.539,85.56,12800000.0
2007-12-19 21:12:00,85.582,85.588,85.581,85.588,12800000.0
2007-12-19 21:13:00,85.586,85.599,85.584,85.585,16000000.0
2007-12-19 21:14:00,85.588,85.593,85.57,85.57,12800000.0
2007-12-19 21:15:00,85.576,85.597,85.571,85.597,11200000.0
2007-12-19 21:16:00,85.605,85.61,85.587,85.587,19200000.0
2007-12-19 21:17:00,85.592,85.595,85.554,85.554,14400000.0
2007-12-19 21:18:00,85.54,85.54,85.533,85.533,8000000.0
2007-12-19 21:19:00,85.536,85.556,85.536,85.544,11600000.0
2007-12-19 21:20:00,85.527,85.55,85.527,85.532,14400000.0
2007-12-19 21:21:00,85.551,85.558,85.546,85.558,17000000.0
2007-12-19 21:22:00,85.563,85.582,85.563,85.582,12800000.0
2007-12-19 21:23:00,85.593,85.601,85.579,85.601,12800000.0
2007-12-19 21:24:00,85.595,85.595,85.583,85.583,10600000.0
2007-12-19 21:25:00,85.594,85.597,85.588,85.593,17600000.0
2007-12-19 21:26:00,85.602,85.631,85.602,85.613,23400000.0
2007-12-19 21:27:00,85.615,85.638,85.615,85.638,22400000.0
2007-12-19 21:28:00,85.638,85.638,85.62,85.624,11200000.0
2007-12-19 21:29:00,85.621,85.621,85.603,85.608,27200000.0
2007-12-19 21:30:00,85.608,85.627,85.608,85.627,12800000.0
2007-12-19 21:31:00,85.628,85.636,85.606,85.606,16000000.0
2007-12-19 21:32:00,85.609,85.609,85.595,85.607,13800000.0
2007-12-19 21:33:00,85.62,85.62,85.589,85.589,11200000.0
2007-12-19 21:34:00,85.597,85.608,85.592,85.592,18000000.0
2007-12-19 21:35:00,85.595,85.608,85.595,85.606,14400000.0
2007-12-19 21:36:00,85.612,85.62,85.611,85.618,11200000.0
2007-12-19 21:37:00,85.603,85.626,85.603,85.626,16000000.0
2007-12-19 21:38:00,85.606,85.622,85.527,85.527,12200000.0
2007-12-19 21:39:00,85.612,85.614,85.604,85.614,12800000.0
2007-12-19 21:40:00,85.631,85.652,85.631,85.652,11200000.0
2007-12-19 21:41:00,85.642,85.653,85.56,85.626,11200000.0
2007-12-19 21:42:00,85.654,85.656,85.631,85.654,14400000.0
2007-12-19 21:43:00,85.659,85.665,85.655,85.659,14400000.0
2007-12-19 21:44:00,85.662,85.672,85.658,85.67,12800000.0
2007-12-19 21:45:00,85.664,85.677,85.663,85.67,17600000.0
2007-12-19 21:46:00,85.657,85.657,85.644,85.653,14400000.0
2007-12-19 21:47:00,85.654,85.672,85.654,85.672,11200000.0
2007-12-19 21:48:00,85.673,85.688,85.673,85.688,35200000.0
2007-12-19 21:49:00,85.692,85.706,85.688,85.706,10600000.0
2007-12-19 21:50:00,85.723,85.738,85.718,85.737,12800000.0
2007-12-19 21:51:00,85.742,85.742,85.718,85.718,17600000.0
2007-12-19 21:52:00,85.705,85.705,85.691,85.695,11600000.0
2007-12-19 21:53:00,85.702,85.702,85.693,85.693,11200000.0
2007-12-19 21:54:00,85.693,85.701,85.684,85.701,11200000.0
2007-12-19 21:55:00,85.703,85.707,85.691,85.694,12800000.0
2007-12-19 21:56:00,85.694,85.696,85.683,85.684,12200000.0
2007-12-19 21:57:00,85.687,85.687,85.631,85.631,18000000.0
2007-12-19 21:58:00,85.618,85.62,85.612,85.619,17600000.0
2007-12-19 21:59:00,85.615,85.615,85.573,85.573,12800000.0
2007-12-19 22:00:00,85.574,85.591,85.574,85.588,17600000.0
2007-12-19 22:01:00,85.595,85.595,85.584,85.584,11200000.0
2007-12-19 22:02:00,85.577,85.577,85.564,85.564,11200000.0
2007-12-19 22:03:00,85.548,85.555,85.548,85.548,17600000.0
2007-12-19 22:04:00,85.55,85.56,85.55,85.56,16000000.0
2007-12-19 22:05:00,85.564,85.566,85.547,85.547,11200000.0
2007-12-19 22:06:00,85.541,85.558,85.541,85.558,12800000.0
2007-12-19 22:07:00,85.546,85.546,85.528,85.542,16000000.0
2007-12-19 22:08:00,85.534,85.537,85.516,85.535,16000000.0
2007-12-19 22:09:00,85.529,85.562,85.529,85.562,12800000.0
2007-12-19 22:10:00,85.57,85.594,85.57,85.593,12800000.0
2007-12-19 22:11:00,85.593,85.601,85.589,85.601,11200000.0
2007-12-19 22:12:00,85.605,85.605,85.592,85.596,12800000.0
2007-12-19 22:13:00,85.584,85.613,85.584,85.613,12800000.0
2007-12-19 22:14:00,85.6,85.609,85.599,85.601,12800000.0
2007-12-19 22:15:00,85.596,85.598,85.586,85.597,14400000.0
2007-12-19 22:16:00,85.6,85.6,85.552,85.552,12800000.0
2007-12-19 22:17:00,85.541,85.544,85.48,85.544,8000000.0
2007-12-19 22:18:00,85.554,85.586,85.554,85.586,9600000.0
2007-12-19 22:19:00,85.584,85.597,85.576,85.597,11200000.0
2007-12-19 22:20:00,85.532,85.569,85.528,85.528,12800000.0
2007-12-19 22:21:00,85.609,85.609,85.599,85.599,11200000.0
2007-12-19 22:22:00,85.599,85.599,85.566,85.576,12800000.0
2007-12-19 22:23:00,85.585,85.585,85.571,85.582,12800000.0
2007-12-19 22:24:00,85.58,85.582,85.577,85.58,11200000.0
2007-12-19 22:25:00,85.588,85.59,85.58,85.587,16000000.0
2007-12-19 22:26:00,85.59,85.59,85.571,85.571,11200000.0
2007-12-19 22:27:00,85.562,85.566,85.561,85.564,12800000.0
2007-12-19 22:28:00,85.565,85.571,85.558,85.562,11200000.0
2007-12-19 22:29:00,85.582,85.599,85.582,85.592,16000000.0
2007-12-19 22:30:00,85.613,85.613,85.601,85.601,17600000.0
2007-12-19 22:31:00,85.602,85.603,85.599,85.599,11200000.0
2007-12-19 22:32:00,85.617,85.617,85.601,85.613,12800000.0
2007-12-19 22:33:00,85.612,85.612,85.596,85.602,11200000.0
2007-12-19 22:34:00,85.609,85.62,85.601,85.62,13200000.0
2007-12-19 22:35:00,85.62,85.627,85.619,85.622,12800000.0
2007-12-19 22:36:00,85.628,85.632,85.62,85.63,17600000.0
2007-12-19 22:37:00,85.624,85.624,85.614,85.621,25600000.0
2007-12-19 22:38:00,85.626,85.632,85.618,85.627,17600000.0
2007-12-19 22:39:00,85.635,85.64,85.63,85.64,12800000.0
2007-12-19 22:40:00,85.622,85.631,85.527,85.548,17600000.0
2007-12-19 22:41:00,85.644,85.654,85.641,85.654,11200000.0
2007-12-19 22:42:00,85.632,85.632,85.533,85.554,17600000.0
2007-12-19 22:43:00,85.642,85.654,85.639,85.642,16000000.0
2007-12-19 22:44:00,85.648,85.653,85.645,85.651,12800000.0
2007-12-19 22:45:00,85.644,85.644,85.63,85.634,16000000.0
2007-12-19 22:46:00,85.641,85.642,85.632,85.641,11200000.0
2007-12-19 22:47:00,85.569,85.59,85.526,85.545,17000000.0
2007-12-19 22:48:00,85.646,85.651,85.646,85.65,11200000.0
2007-12-19 22:49:00,85.626,85.632,85.625,85.632,13200000.0
2007-12-19 22:50:00,85.638,85.648,85.638,85.643,11200000.0
2007-12-19 22:51:00,85.636,85.639,85.634,85.634,11200000.0
2007-12-19 22:52:00,85.625,85.633,85.623,85.633,11200000.0
2007-12-19 22:53:00,85.629,85.641,85.627,85.641,11200000.0
2007-12-19 22:54:00,85.671,85.672,85.655,85.655,12800000.0
2007-12-19 22:55:00,85.646,85.667,85.644,85.645,12800000.0
2007-12-19 22:56:00,85.635,85.642,85.632,85.632,17600000.0
2007-12-19 22:57:00,85.636,85.636,85.619,85.624,17600000.0
2007-12-19 22:58:00,85.63,85.63,85.623,85.623,14400000.0
2007-12-19 22:59:00,85.624,85.624,85.605,85.611,17600000.0
2007-12-19 23:00:00,85.61,85.619,85.599,85.619,17600000.0
2007-12-19 23:01:00,85.525,85.595,85.496,85.595,14400000.0
2007-12-19 23:02:00,85.616,85.628,85.616,85.621,17600000.0
2007-12-19 23:03:00,85.635,85.635,85.614,85.614,15800000.0
2007-12-19 23:04:00,85.612,85.612,85.6,85.601,11200000.0
2007-12-19 23:05:00,85.589,85.604,85.589,85.604,33600000.0
2007-12-19 23:06:00,85.594,85.625,85.594,85.625,12800000.0
2007-12-19 23:07:00,85.659,85.67,85.658,85.658,12800000.0
2007-12-19 23:08:00,85.655,85.673,85.655,85.668,16000000.0
2007-12-19 23:09:00,85.673,85.683,85.673,85.677,17600000.0
2007-12-19 23:10:00,85.69,85.695,85.687,85.69,12800000.0
2007-12-19 23:11:00,85.69,85.69,85.676,85.684,11200000.0
2007-12-19 23:12:00,85.639,85.672,85.614,85.647,16000000.0
2007-12-19 23:13:00,85.683,85.735,85.683,85.735,12800000.0
2007-12-19 23:14:00,85.779,85.783,85.752,85.763,11200000.0
2007-12-19 23:15:00,85.754,85.755,85.726,85.726,17600000.0
2007-12-19 23:16:00,85.746,85.752,85.746,85.752,3200000.0
2007-12-19 23:17:00,85.779,85.799,85.772,85.772,11200000.0
2007-12-19 23:18:00,85.762,85.776,85.762,85.776,11200000.0
2007-12-19 23:19:00,85.771,85.771,85.747,85.747,12800000.0
2007-12-19 23:20:00,85.751,85.758,85.74,85.75,14400000.0
2007-12-19 23:21:00,85.68,85.695,85.68,85.69,16000000.0
2007-12-19 23:22:00,85.75,85.759,85.75,85.753,12800000.0
2007-12-19 23:23:00,85.758,85.759,85.75,85.751,11200000.0
2007-12-19 23:24:00,85.737,85.738,85.715,85.718,11200000.0
2007-12-19 23:25:00,85.708,85.714,85.706,85.712,14400000.0
2007-12-19 23:26:00,85.718,85.718,85.697,85.707,12800000.0
2007-12-19 23:27:00,85.705,85.705,85.674,85.674,17600000.0
2007-12-19 23:28:00,85.65,85.666,85.65,85.656,13200000.0
2007-12-19 23:29:00,85.657,85.668,85.602,85.663,11200000.0
2007-12-19 23:30:00,85.665,85.665,85.65,85.65,16000000.0
2007-12-19 23:31:00,85.585,85.637,85.585,85.589,12800000.0
2007-12-19 23:32:00,85.649,85.663,85.644,85.644,17600000.0
2007-12-19 23:33:00,85.64,85.649,85.638,85.638,12800000.0
2007-12-19 23:34:00,85.667,85.67,85.66,85.66,16000000.0
2007-12-19 23:35:00,85.675,85.675,85.657,85.659,16000000.0
2007-12-19 23:36:00,85.642,85.642,85.632,85.636,12800000.0
2007-12-19 23:37:00,85.642,85.642,85.631,85.632,12800000.0
2007-12-19 23:38:00,85.637,85.654,85.637,85.654,11200000.0
2007-12-19 23:39:00,85.656,85.656,85.642,85.644,11200000.0
2007-12-19 23:40:00,85.639,85.639,85.623,85.636,35200000.0
2007-12-19 23:41:00,85.645,85.645,85.638,85.643,12800000.0
2007-12-19 23:42:00,85.674,85.685,85.664,85.665,17600000.0
2007-12-19 23:43:00,85.664,85.664,85.653,85.653,14400000.0
2007-12-19 23:44:00,85.654,85.654,85.645,85.654,16000000.0
2007-12-19 23:45:00,85.688,85.688,85.605,85.605,11200000.0
2007-12-19 23:46:00,85.559,85.569,85.535,85.569,17600000.0
2007-12-19 23:47:00,85.583,85.583,85.556,85.558,12800000.0
2007-12-19 23:48:00,85.561,85.569,85.561,85.561,8000000.0
2007-12-19 23:49:00,85.554,85.567,85.552,85.567,16000000.0
2007-12-19 23:50:00,85.592,85.596,85.586,85.596,11200000.0
2007-12-19 23:51:00,85.604,85.611,85.594,85.611,12800000.0
2007-12-19 23:52:00,85.626,85.635,85.625,85.63,12800000.0
2007-12-19 23:53:00,85.616,85.626,85.616,85.624,9600000.0
2007-12-19 23:54:00,85.623,85.643,85.615,85.642,14400000.0
2007-12-19 23:55:00,85.649,85.649,85.638,85.638,14400000.0
2007-12-19 23:56:00,85.547,85.637,85.547,85.628,11200000.0
2007-12-19 23:57:00,85.63,85.632,85.622,85.631,12800000.0
2007-12-19 23:58:00,85.638,85.657,85.636,85.657,11200000.0
2007-12-19 23:59:00,85.661,85.661,85.638,85.648,14400000.0
2007-12-20 00:00:00,85.635,85.653,85.63,85.63,17600000.0
2007-12-20 00:01:00,85.618,85.618,85.601,85.602,12800000.0
2007-12-20 00:02:00,85.592,85.592,85.551,85.583,11200000.0
2007-12-20 00:03:00,85.581,85.582,85.578,85.578,10600000.0
2007-12-20 00:04:00,85.555,85.577,85.555,85.577,11200000.0
2007-12-20 00:05:00,85.578,85.58,85.558,85.58,9600000.0
2007-12-20 00:06:00,85.585,85.585,85.57,85.579,11200000.0
2007-12-20 00:07:00,85.557,85.557,85.544,85.546,8000000.0
2007-12-20 00:08:00,85.545,85.556,85.536,85.536,12800000.0
2007-12-20 00:09:00,85.528,85.528,85.506,85.511,11200000.0
2007-12-20 00:10:00,85.525,85.533,85.524,85.533,12800000.0
2007-12-20 00:11:00,85.553,85.553,85.536,85.539,9600000.0
2007-12-20 00:12:00,85.521,85.521,85.511,85.511,12800000.0
2007-12-20 00:13:00,85.529,85.531,85.526,85.526,6400000.0
2007-12-20 00:14:00,85.521,85.521,85.509,85.51,14400000.0
2007-12-20 00:15:00,85.524,85.529,85.52,85.521,12800000.0
2007-12-20 00:16:00,85.513,85.516,85.507,85.515,14400000.0
2007-12-20 00:17:00,85.531,85.536,85.528,85.536,11200000.0
2007-12-20 00:18:00,85.572,85.572,85.497,85.504,12800000.0
2007-12-20 00:19:00,85.493,85.521,85.493,85.511,12800000.0
2007-12-20 00:20:00,85.521,85.527,85.521,85.526,17600000.0
2007-12-20 00:21:00,85.532,85.532,85.509,85.509,4800000.0
2007-12-20 00:22:00,85.49,85.499,85.483,85.485,17600000.0
2007-12-20 00:23:00,85.488,85.489,85.477,85.477,12800000.0
2007-12-20 00:24:00,85.478,85.478,85.462,85.471,14400000.0
2007-12-20 00:25:00,85.468,85.469,85.384,85.462,16000000.0
2007-12-20 00:26:00,85.462,85.462,85.452,85.452,12800000.0
2007-12-20 00:27:00,85.455,85.466,85.451,85.466,11200000.0
2007-12-20 00:28:00,85.436,85.436,85.409,85.433,32000000.0
2007-12-20 00:29:00,85.444,85.446,85.437,85.44,12800000.0
2007-12-20 00:30:00,85.423,85.444,85.421,85.444,11200000.0
2007-12-20 00:31:00,85.446,85.449,85.435,85.449,12800000.0
2007-12-20 00:32:00,85.43,85.437,85.421,85.437,12800000.0
2007-12-20 00:33:00,85.433,85.444,85.433,85.444,9600000.0
2007-12-20 00:34:00,85.431,85.443,85.431,85.443,19200000.0
2007-12-20 00:35:00,85.375,85.409,85.375,85.409,11200000.0
2007-12-20 00:36:00,85.423,85.425,85.415,85.417,17600000.0
2007-12-20 00:37:00,85.436,85.436,85.429,85.429,6400000.0
2007-12-20 00:38:00,85.432,85.449,85.432,85.443,11200000.0
2007-12-20 00:39:00,85.446,85.446,85.433,85.443,6400000.0
2007-12-20 00:40:00,85.413,85.413,85.37,85.37,16800000.0
2007-12-20 00:41:00,85.398,85.405,85.375,85.393,14400000.0
2007-12-20 00:42:00,85.416,85.433,85.416,85.429,12800000.0
2007-12-20 00:43:00,85.418,85.423,85.418,85.418,9600000.0
2007-12-20 00:44:00,85.429,85.433,85.412,85.428,17600000.0
2007-12-20 00:45:00,85.423,85.423,85.412,85.414,12800000.0
2007-12-20 00:46:00,85.413,85.423,85.403,85.42,14400000.0
2007-12-20 00:47:00,85.405,85.405,85.4,85.4,3200000.0
2007-12-20 00:48:00,85.398,85.403,85.387,85.387,12800000.0
2007-12-20 00:49:00,85.389,85.389,85.374,85.374,6400000.0
2007-12-20 00:50:00,85.374,85.38,85.364,85.38,14400000.0
2007-12-20 00:51:00,85.34,85.38,85.34,85.36,11600000.0
2007-12-20 00:52:00,85.351,85.351,85.312,85.312,11600000.0
2007-12-20 00:53:00,85.374,85.38,85.372,85.376,11200000.0
2007-12-20 00:54:00,85.369,85.373,85.362,85.365,17600000.0
2007-12-20 00:55:00,85.362,85.362,85.361,85.361,3200000.0
2007-12-20 00:56:00,85.365,85.366,85.357,85.357,12800000.0
2007-12-20 00:57:00,85.359,85.364,85.355,85.356,12800000.0
2007-12-20 00:58:00,85.373,85.397,85.373,85.397,12800000.0
2007-12-20 00:59:00,85.334,85.348,85.332,85.345,11200000.0
2007-12-20 01:00:00,85.382,85.395,85.382,85.39,15400000.0
2007-12-20 01:01:00,85.39,85.398,85.386,85.398,9600000.0
2007-12-20 01:02:00,85.401,85.41,85.394,85.41,11200000.0
2007-12-20 01:03:00,85.403,85.409,85.401,85.406,11200000.0
2007-12-20 01:04:00,85.409,85.427,85.408,85.426,12800000.0
2007-12-20 01:05:00,85.434,85.434,85.41,85.433,9600000.0
2007-12-20 01:06:00,85.427,85.427,85.36,85.418,12800000.0
2007-12-20 01:07:00,85.421,85.428,85.417,85.423,9600000.0
2007-12-20 01:08:00,85.413,85.419,85.407,85.41,16000000.0
2007-12-20 01:09:00,85.409,85.409,85.398,85.401,17600000.0
2007-12-20 01:10:00,85.402,85.422,85.402,85.422,16000000.0
2007-12-20 01:11:00,85.423,85.423,85.411,85.42,11200000.0
2007-12-20 01:12:00,85.435,85.442,85.434,85.438,16000000.0
2007-12-20 01:13:00,85.427,85.427,85.416,85.416,8000000.0
2007-12-20 01:14:00,85.429,85.448,85.429,85.443,15400000.0
2007-12-20 01:15:00,85.443,85.452,85.443,85.444,9600000.0
2007-12-20 01:16:00,85.46,85.46,85.448,85.456,25400000.0
2007-12-20 01:17:00,85.464,85.479,85.445,85.479,12800000.0
2007-12-20 01:18:00,85.489,85.489,85.479,85.488,12800000.0
2007-12-20 01:19:00,85.485,85.485,85.479,85.484,8000000.0
2007-12-20 01:20:00,85.473,85.483,85.473,85.481,11200000.0
2007-12-20 01:21:00,85.487,85.488,85.473,85.476,11200000.0
2007-12-20 01:22:00,85.485,85.489,85.478,85.478,12800000.0
2007-12-20 01:23:00,85.453,85.462,85.453,85.462,11200000.0
2007-12-20 01:24:00,85.472,85.482,85.472,85.478,12800000.0
2007-12-20 01:25:00,85.48,85.48,85.458,85.47,12800000.0
2007-12-20 01:26:00,85.471,85.475,85.458,85.458,11600000.0
2007-12-20 01:27:00,85.448,85.453,85.447,85.45,13200000.0
2007-12-20 01:28:00,85.446,85.446,85.437,85.437,14800000.0
2007-12-20 01:29:00,85.415,85.426,85.393,85.393,11200000.0
2007-12-20 01:30:00,85.417,85.418,85.407,85.407,11200000.0
2007-12-20 01:31:00,85.426,85.441,85.426,85.441,4800000.0
2007-12-20 01:32:00,85.433,85.433,85.423,85.424,12800000.0
2007-12-20 01:33:00,85.56,85.56,85.54,85.55,24000000.0
2007-12-20 01:34:00,85.426,85.432,85.425,85.432,24000000.0
2007-12-20 01:35:00,85.424,85.429,85.423,85.423,9600000.0
2007-12-20 01:36:00,85.429,85.429,85.401,85.401,11200000.0
2007-12-20 01:37:00,85.406,85.418,85.406,85.418,4800000.0
2007-12-20 01:38:00,85.412,85.412,85.372,85.391,17600000.0
2007-12-20 01:39:00,85.419,85.42,85.419,85.419,4800000.0
2007-12-20 01:40:00,85.408,85.418,85.393,85.403,11200000.0
2007-12-20 01:41:00,85.399,85.401,85.399,85.401,3200000.0
2007-12-20 01:42:00,85.409,85.416,85.409,85.412,11200000.0
2007-12-20 01:43:00,85.416,85.416,85.404,85.404,10600000.0
2007-12-20 01:44:00,85.4,85.4,85.39,85.398,12800000.0
2007-12-20 01:45:00,85.401,85.402,85.392,85.397,9600000.0
2007-12-20 01:46:00,85.36,85.368,85.343,85.354,16000000.0
2007-12-20 01:47:00,85.401,85.401,85.389,85.389,4800000.0
2007-12-20 01:48:00,85.375,85.388,85.362,85.388,12800000.0
2007-12-20 01:49:00,85.384,85.384,85.371,85.371,8000000.0
2007-12-20 01:50:00,85.362,85.369,85.361,85.369,14400000.0
2007-12-20 01:51:00,85.369,85.394,85.369,85.393,11200000.0
2007-12-20 01:52:00,85.41,85.416,85.41,85.413,20800000.0
2007-12-20 01:53:00,85.415,85.416,85.405,85.405,11200000.0
2007-12-20 01:54:00,85.414,85.458,85.414,85.456,12800000.0
2007-12-20 01:55:00,85.447,85.447,85.439,85.442,12800000.0
2007-12-20 01:56:00,85.435,85.442,85.435,85.438,12800000.0
2007-12-20 01:57:00,85.438,85.444,85.436,85.444,11200000.0
2007-12-20 01:58:00,85.443,85.443,85.429,85.429,11200000.0
2007-12-20 01:59:00,85.439,85.439,85.434,85.437,8000000.0
2007-12-20 02:00:00,85.437,85.442,85.437,85.442,4800000.0
2007-12-20 02:01:00,85.449,85.456,85.44,85.456,17600000.0
2007-12-20 02:02:00,85.441,85.451,85.441,85.446,11200000.0
2007-12-20 02:03:00,85.446,85.464,85.446,85.464,16000000.0
2007-12-20 02:04:00,85.476,85.484,85.475,85.475,9600000.0
2007-12-20 02:05:00,85.468,85.468,85.445,85.445,12800000.0
2007-12-20 02:06:00,85.455,85.489,85.455,85.489,6400000.0
2007-12-20 02:07:00,85.497,85.499,85.479,85.479,12800000.0
2007-12-20 02:08:00,85.483,85.498,85.48,85.498,11200000.0
2007-12-20 02:09:00,85.497,85.497,85.481,85.495,16000000.0
2007-12-20 02:10:00,85.487,85.493,85.483,85.483,8000000.0
2007-12-20 02:11:00,85.488,85.498,85.478,85.498,12800000.0
2007-12-20 02:12:00,85.503,85.513,85.503,85.506,8000000.0
2007-12-20 02:13:00,85.518,85.525,85.515,85.515,10600000.0
2007-12-20 02:14:00,85.519,85.522,85.515,85.516,8000000.0
2007-12-20 02:15:00,85.52,85.56,85.52,85.549,11200000.0
2007-12-20 02:16:00,85.556,85.562,85.55,85.551,12800000.0
2007-12-20 02:17:00,85.553,85.556,85.546,85.552,11200000.0
2007-12-20 02:18:00,85.548,85.578,85.545,85.578,9600000.0
2007-12-20 02:19:00,85.514,85.543,85.514,85.537,12200000.0
2007-12-20 02:20:00,85.583,85.583,85.56,85.572,11200000.0
2007-12-20 02:21:00,85.565,85.571,85.561,85.569,17600000.0
2007-12-20 02:22:00,85.558,85.583,85.558,85.575,12800000.0
2007-12-20 02:23:00,85.567,85.571,85.56,85.56,12800000.0
2007-12-20 02:24:00,85.581,85.596,85.581,85.587,11200000.0
2007-12-20 02:25:00,85.55,85.568,85.547,85.547,17600000.0
2007-12-20 02:26:00,85.546,85.554,85.546,85.55,6400000.0
2007-12-20 02:27:00,85.558,85.565,85.558,85.565,11200000.0
2007-12-20 02:28:00,85.572,85.58,85.565,85.578,6400000.0
2007-12-20 02:29:00,85.583,85.583,85.568,85.583,11200000.0
2007-12-20 02:30:00,85.604,85.604,85.601,85.604,6400000.0
2007-12-20 02:31:00,85.593,85.604,85.586,85.591,17600000.0
2007-12-20 02:32:00,85.593,85.604,85.593,85.602,4800000.0
2007-12-20 02:33:00,85.593,85.593,85.569,85.59,11200000.0
2007-12-20 02:34:00,85.593,85.593,85.583,85.585,8000000.0
2007-12-20 02:35:00,85.592,85.592,85.584,85.584,12800000.0
2007-12-20 02:36:00,85.576,85.584,85.568,85.568,11200000.0
2007-12-20 02:37:00,85.574,85.58,85.568,85.568,12800000.0
2007-12-20 02:38:00,85.575,85.575,85.565,85.565,16000000.0
2007-12-20 02:39:00,85.581,85.582,85.575,85.577,16000000.0
2007-12-20 02:40:00,85.479,85.569,85.479,85.569,11200000.0
2007-12-20 02:41:00,85.574,85.574,85.569,85.574,11200000.0
2007-12-20 02:42:00,85.568,85.568,85.545,85.549,12800000.0
2007-12-20 02:43:00,85.572,85.601,85.572,85.601,11200000.0
2007-12-20 02:44:00,85.605,85.605,85.603,85.603,3200000.0
2007-12-20 02:45:00,85.598,85.609,85.598,85.609,4800000.0
2007-12-20 02:46:00,85.613,85.619,85.604,85.618,11200000.0
2007-12-20 02:47:00,85.618,85.627,85.614,85.62,13200000.0
2007-12-20 02:48:00,85.623,85.623,85.621,85.621,3200000.0
2007-12-20 02:49:00,85.599,85.606,85.598,85.606,17600000.0
2007-12-20 02:50:00,85.606,85.606,85.589,85.589,9600000.0
2007-12-20 02:51:00,85.594,85.619,85.583,85.619,11200000.0
2007-12-20 02:52:00,85.62,85.626,85.617,85.625,17600000.0
2007-12-20 02:53:00,85.624,85.624,85.615,85.615,11200000.0
2007-12-20 02:54:00,85.626,85.632,85.621,85.625,16000000.0
2007-12-20 02:55:00,85.623,85.631,85.623,85.627,11200000.0
2007-12-20 02:56:00,85.614,85.633,85.614,85.633,3200000.0
2007-12-20 02:57:00,85.629,85.638,85.623,85.638,11200000.0
2007-12-20 02:58:00,85.636,85.648,85.635,85.648,6400000.0
2007-12-20 02:59:00,85.686,85.692,85.679,85.679,9600000.0
2007-12-20 03:00:00,85.673,85.673,85.652,85.66,12800000.0
2007-12-20 03:01:00,85.66,85.66,85.642,85.642,11200000.0
2007-12-20 03:02:00,85.641,85.646,85.641,85.643,9600000.0
2007-12-20 03:03:00,85.647,85.662,85.638,85.662,14400000.0
2007-12-20 03:04:00,85.666,85.672,85.658,85.66,9600000.0
2007-12-20 03:05:00,85.655,85.655,85.645,85.647,16000000.0
2007-12-20 03:06:00,85.607,85.607,85.549,85.551,12800000.0
2007-12-20 03:07:00,85.548,85.593,85.548,85.593,14400000.0
2007-12-20 03:08:00,85.592,85.592,85.55,85.55,9600000.0
2007-12-20 03:09:00,85.502,85.502,85.48,85.48,11200000.0
2007-12-20 03:10:00,85.476,85.476,85.458,85.46,11600000.0
2007-12-20 03:11:00,85.466,85.471,85.461,85.468,11200000.0
2007-12-20 03:12:00,85.452,85.457,85.451,85.454,9600000.0
2007-12-20 03:13:00,85.464,85.473,85.449,85.449,16000000.0
2007-12-20 03:14:00,85.432,85.432,85.389,85.389,6400000.0
2007-12-20 03:15:00,85.42,85.454,85.42,85.452,17600000.0
2007-12-20 03:16:00,85.475,85.488,85.472,85.484,17600000.0
2007-12-20 03:17:00,85.477,85.482,85.462,85.477,11200000.0
2007-12-20 03:18:00,85.457,85.475,85.457,85.475,6400000.0
2007-12-20 03:19:00,85.472,85.474,85.464,85.464,12200000.0
2007-12-20 03:20:00,85.457,85.458,85.451,85.458,10000000.0
2007-12-20 03:21:00,85.457,85.457,85.443,85.45,14400000.0
2007-12-20 03:22:00,85.451,85.452,85.446,85.446,11600000.0
2007-12-20 03:23:00,85.454,85.465,85.453,85.465,12800000.0
2007-12-20 03:24:00,85.459,85.467,85.459,85.467,4800000.0
2007-12-20 03:25:00,85.471,85.472,85.465,85.465,18000000.0
2007-12-20 03:26:00,85.466,85.47,85.458,85.47,8000000.0
2007-12-20 03:27:00,85.467,85.471,85.462,85.469,14400000.0
2007-12-20 03:28:00,85.501,85.532,85.498,85.532,6400000.0
2007-12-20 03:29:00,85.532,85.545,85.532,85.537,12800000.0
2007-12-20 03:30:00,85.529,85.536,85.525,85.525,12800000.0
2007-12-20 03:31:00,85.521,85.544,85.521,85.544,12800000.0
2007-12-20 03:32:00,85.54,85.542,85.527,85.542,12800000.0
2007-12-20 03:33:00,85.543,85.543,85.531,85.531,11200000.0
2007-12-20 03:34:00,85.528,85.54,85.528,85.54,12800000.0
2007-12-20 03:35:00,85.502,85.505,85.493,85.5,17600000.0
2007-12-20 03:36:00,85.549,85.549,85.545,85.545,3200000.0
2007-12-20 03:37:00,85.536,85.546,85.536,85.536,17600000.0
2007-12-20 03:38:00,85.542,85.545,85.535,85.545,11200000.0
2007-12-20 03:39:00,85.52,85.529,85.459,85.524,14400000.0
2007-12-20 03:40:00,85.553,85.556,85.553,85.556,3200000.0
2007-12-20 03:41:00,85.53,85.53,85.524,85.525,11200000.0
2007-12-20 03:42:00,85.572,85.572,85.568,85.568,4800000.0
2007-12-20 03:43:00,85.568,85.581,85.56,85.581,11200000.0
2007-12-20 03:44:00,85.587,85.599,85.587,85.599,3200000.0
2007-12-20 03:45:00,85.598,85.604,85.596,85.596,11200000.0
2007-12-20 03:46:00,85.595,85.595,85.593,85.594,4800000.0
2007-12-20 03:47:00,85.594,85.594,85.578,85.588,11200000.0
2007-12-20 03:48:00,85.574,85.574,85.562,85.564,4800000.0
2007-12-20 03:49:00,85.573,85.573,85.556,85.562,12800000.0
2007-12-20 03:50:00,85.577,85.586,85.572,85.586,12600000.0
2007-12-20 03:51:00,85.595,85.598,85.587,85.589,12800000.0
2007-12-20 03:52:00,85.581,85.603,85.574,85.603,9600000.0
2007-12-20 03:53:00,85.604,85.608,85.596,85.608,11200000.0
2007-12-20 03:54:00,85.602,85.608,85.543,85.602,9600000.0
2007-12-20 03:55:00,85.597,85.598,85.573,85.582,14400000.0
2007-12-20 03:56:00,85.584,85.585,85.584,85.585,3200000.0
2007-12-20 03:57:00,85.591,85.605,85.589,85.605,12800000.0
2007-12-20 03:58:00,85.573,85.573,85.537,85.55,16000000.0
2007-12-20 03:59:00,85.59,85.597,85.575,85.597,12200000.0
2007-12-20 04:00:00,85.6,85.614,85.595,85.606,14400000.0
2007-12-20 04:01:00,85.606,85.606,85.596,85.605,11200000.0
2007-12-20 04:02:00,85.609,85.61,85.607,85.61,6400000.0
2007-12-20 04:03:00,85.613,85.613,85.598,85.598,12800000.0
2007-12-20 04:04:00,85.598,85.606,85.596,85.606,12800000.0
2007-12-20 04:05:00,85.601,85.601,85.586,85.593,11200000.0
2007-12-20 04:06:00,85.594,85.595,85.581,85.581,14400000.0
2007-12-20 04:07:00,85.585,85.591,85.572,85.572,14400000.0
2007-12-20 04:08:00,85.579,85.579,85.571,85.574,4800000.0
2007-12-20 04:09:00,85.578,85.588,85.571,85.587,11200000.0
2007-12-20 04:10:00,85.594,85.595,85.591,85.595,6400000.0
2007-12-20 04:11:00,85.595,85.608,85.595,85.6,12800000.0
2007-12-20 04:12:00,85.588,85.607,85.588,85.607,8000000.0
2007-12-20 04:13:00,85.607,85.612,85.594,85.612,11200000.0
2007-12-20 04:14:00,85.618,85.618,85.615,85.615,3200000.0
2007-12-20 04:15:00,85.608,85.609,85.604,85.605,12800000.0
2007-12-20 04:16:00,85.558,85.558,85.545,85.545,11200000.0
2007-12-20 04:17:00,85.597,85.597,85.586,85.59,14400000.0
2007-12-20 04:18:00,85.601,85.603,85.593,85.593,12800000.0
2007-12-20 04:19:00,85.591,85.603,85.582,85.603,12800000.0
2007-12-20 04:20:00,85.594,85.598,85.503,85.598,11200000.0
2007-12-20 04:21:00,85.597,85.597,85.586,85.594,11200000.0
2007-12-20 04:22:00,85.562,85.569,85.551,85.56,16000000.0
2007-12-20 04:23:00,85.599,85.606,85.598,85.602,12800000.0
2007-12-20 04:24:00,85.604,85.604,85.586,85.586,12800000.0
2007-12-20 04:25:00,85.591,85.591,85.579,85.583,14400000.0
2007-12-20 04:26:00,85.588,85.59,85.582,85.582,14400000.0
2007-12-20 04:27:00,85.529,85.556,85.524,85.524,14400000.0
2007-12-20 04:28:00,85.584,85.584,85.568,85.58,11200000.0
2007-12-20 04:29:00,85.573,85.573,85.556,85.556,12800000.0
2007-12-20 04:30:00,85.545,85.562,85.545,85.562,11200000.0
2007-12-20 04:31:00,85.568,85.584,85.563,85.584,12800000.0
2007-12-20 04:32:00,85.553,85.553,85.537,85.548,15400000.0
2007-12-20 04:33:00,85.573,85.59,85.573,85.59,16000000.0
2007-12-20 04:34:00,85.575,85.579,85.479,85.552,11200000.0
2007-12-20 04:35:00,85.548,85.548,85.54,85.545,12800000.0
2007-12-20 04:36:00,85.587,85.597,85.587,85.595,12800000.0
2007-12-20 04:37:00,85.583,85.594,85.583,85.59,12800000.0
2007-12-20 04:38:00,85.588,85.594,85.588,85.594,3200000.0
2007-12-20 04:39:00,85.582,85.595,85.575,85.591,12800000.0
2007-12-20 04:40:00,85.588,85.588,85.568,85.568,11200000.0
2007-12-20 04:41:00,85.584,85.585,85.57,85.58,11200000.0
2007-12-20 04:42:00,85.586,85.586,85.575,85.585,4800000.0
2007-12-20 04:43:00,85.592,85.592,85.575,85.576,12800000.0
2007-12-20 04:44:00,85.57,85.57,85.569,85.57,6400000.0
2007-12-20 04:45:00,85.559,85.564,85.556,85.564,17600000.0
2007-12-20 04:46:00,85.566,85.578,85.565,85.578,14400000.0
2007-12-20 04:47:00,85.521,85.552,85.518,85.552,14800000.0
2007-12-20 04:48:00,85.579,85.579,85.565,85.574,12800000.0
2007-12-20 04:49:00,85.557,85.572,85.557,85.572,11200000.0
2007-12-20 04:50:00,85.587,85.594,85.587,85.594,2600000.0
2007-12-20 04:51:00,85.612,85.628,85.612,85.618,11200000.0
2007-12-20 04:52:00,85.623,85.623,85.613,85.614,12800000.0
2007-12-20 04:53:00,85.614,85.624,85.61,85.624,17000000.0
2007-12-20 04:54:00,85.627,85.627,85.626,85.626,3200000.0
2007-12-20 04:55:00,85.642,85.65,85.639,85.65,11200000.0
2007-12-20 04:56:00,85.653,85.653,85.648,85.648,3200000.0
2007-12-20 04:57:00,85.639,85.646,85.639,85.643,12800000.0
2007-12-20 04:58:00,85.637,85.637,85.636,85.636,3200000.0
2007-12-20 04:59:00,85.639,85.639,85.63,85.634,12800000.0
2007-12-20 05:00:00,85.632,85.639,85.615,85.615,11200000.0
2007-12-20 05:01:00,85.581,85.591,85.581,85.587,14400000.0
2007-12-20 05:02:00,85.579,85.579,85.564,85.564,4800000.0
2007-12-20 05:03:00,85.569,85.586,85.568,85.581,12800000.0
2007-12-20 05:04:00,85.597,85.602,85.597,85.602,3200000.0
2007-12-20 05:05:00,85.615,85.618,85.606,85.617,11200000.0
2007-12-20 05:06:00,85.635,85.635,85.625,85.625,11200000.0
2007-12-20 05:07:00,85.629,85.637,85.615,85.631,14400000.0
2007-12-20 05:08:00,85.635,85.635,85.625,85.631,8000000.0
2007-12-20 05:09:00,85.589,85.592,85.574,85.574,17600000.0
2007-12-20 05:10:00,85.629,85.644,85.629,85.644,4800000.0
2007-12-20 05:11:00,85.64,85.657,85.64,85.646,12800000.0
2007-12-20 05:12:00,85.637,85.64,85.631,85.631,12800000.0
2007-12-20 05:13:00,85.629,85.634,85.625,85.625,12800000.0
2007-12-20 05:14:00,85.619,85.628,85.615,85.628,14400000.0
2007-12-20 05:15:00,85.63,85.64,85.61,85.637,16400000.0
2007-12-20 05:16:00,85.631,85.631,85.624,85.631,8000000.0
2007-12-20 05:17:00,85.625,85.626,85.619,85.62,11200000.0
2007-12-20 05:18:00,85.612,85.62,85.612,85.614,12800000.0
2007-12-20 05:19:00,85.614,85.622,85.608,85.619,16000000.0
2007-12-20 05:20:00,85.619,85.632,85.619,85.62,8000000.0
2007-12-20 05:21:00,85.636,85.642,85.627,85.642,18000000.0
2007-12-20 05:22:00,85.636,85.646,85.631,85.631,12800000.0
2007-12-20 05:23:00,85.633,85.633,85.625,85.626,12800000.0
2007-12-20 05:24:00,85.633,85.633,85.617,85.62,12800000.0
2007-12-20 05:25:00,85.635,85.642,85.633,85.642,12800000.0
2007-12-20 05:26:00,85.637,85.637,85.616,85.617,12800000.0
2007-12-20 05:27:00,85.635,85.642,85.633,85.637,12800000.0
2007-12-20 05:28:00,85.651,85.655,85.651,85.651,13200000.0
2007-12-20 05:29:00,85.615,85.616,85.6,85.616,12800000.0
2007-12-20 05:30:00,85.644,85.645,85.637,85.637,8000000.0
2007-12-20 05:31:00,85.637,85.647,85.637,85.643,17600000.0
2007-12-20 05:32:00,85.632,85.645,85.632,85.641,12800000.0
2007-12-20 05:33:00,85.605,85.609,85.592,85.6,11200000.0
2007-12-20 05:34:00,85.634,85.634,85.616,85.633,9600000.0
2007-12-20 05:35:00,85.617,85.636,85.617,85.629,12800000.0
2007-12-20 05:36:00,85.594,85.602,85.585,85.589,12800000.0
2007-12-20 05:37:00,85.588,85.588,85.576,85.579,11200000.0
2007-12-20 05:38:00,85.618,85.618,85.612,85.612,4800000.0
2007-12-20 05:39:00,85.603,85.606,85.595,85.606,10600000.0
2007-12-20 05:40:00,85.612,85.612,85.596,85.596,14400000.0
2007-12-20 05:41:00,85.585,85.591,85.564,85.564,12800000.0
2007-12-20 05:42:00,85.566,85.571,85.561,85.561,11200000.0
2007-12-20 05:43:00,85.567,85.571,85.563,85.569,12800000.0
2007-12-20 05:44:00,85.57,85.585,85.563,85.563,12800000.0
2007-12-20 05:45:00,85.561,85.577,85.561,85.573,16000000.0
2007-12-20 05:46:00,85.573,85.573,85.571,85.572,6400000.0
2007-12-20 05:47:00,85.555,85.57,85.555,85.555,11200000.0
2007-12-20 05:48:00,85.552,85.556,85.551,85.556,8000000.0
2007-12-20 05:49:00,85.498,85.527,85.495,85.516,17600000.0
2007-12-20 05:50:00,85.566,85.573,85.556,85.556,11200000.0
2007-12-20 05:51:00,85.572,85.6,85.572,85.6,11200000.0
2007-12-20 05:52:00,85.597,85.598,85.586,85.594,12800000.0
2007-12-20 05:53:00,85.588,85.6,85.588,85.589,17600000.0
2007-12-20 05:54:00,85.587,85.604,85.587,85.604,11200000.0
2007-12-20 05:55:00,85.552,85.631,85.552,85.631,11600000.0
2007-12-20 05:56:00,85.626,85.626,85.614,85.624,11200000.0
2007-12-20 05:57:00,85.616,85.623,85.616,85.619,12800000.0
2007-12-20 05:58:00,85.526,85.648,85.526,85.616,13200000.0
2007-12-20 05:59:00,85.549,85.549,85.532,85.54,12800000.0
2007-12-20 06:00:00,85.604,85.604,85.601,85.604,8000000.0
2007-12-20 06:01:00,85.607,85.607,85.588,85.601,11200000.0
2007-12-20 06:02:00,85.571,85.571,85.552,85.552,8000000.0
2007-12-20 06:03:00,85.608,85.608,85.599,85.606,12800000.0
2007-12-20 06:04:00,85.604,85.609,85.593,85.602,16000000.0
2007-12-20 06:05:00,85.598,85.602,85.587,85.592,13800000.0
2007-12-20 06:06:00,85.587,85.601,85.587,85.599,17600000.0
2007-12-20 06:07:00,85.602,85.609,85.602,85.607,11200000.0
2007-12-20 06:08:00,85.611,85.614,85.611,85.614,6400000.0
2007-12-20 06:09:00,85.616,85.616,85.61,85.611,11200000.0
2007-12-20 06:10:00,85.597,85.597,85.594,85.594,3200000.0
2007-12-20 06:11:00,85.595,85.604,85.588,85.604,17600000.0
2007-12-20 06:12:00,85.588,85.588,85.585,85.587,4800000.0
2007-12-20 06:13:00,85.59,85.592,85.569,85.586,12800000.0
2007-12-20 06:14:00,85.543,85.557,85.533,85.533,12800000.0
2007-12-20 06:15:00,85.569,85.569,85.561,85.569,9600000.0
2007-12-20 06:16:00,85.569,85.569,85.542,85.542,17600000.0
2007-12-20 06:17:00,85.543,85.543,85.535,85.54,14400000.0
2007-12-20 06:18:00,85.535,85.548,85.535,85.545,11200000.0
2007-12-20 06:19:00,85.575,85.577,85.551,85.551,11200000.0
2007-12-20 06:20:00,85.552,85.552,85.535,85.535,16000000.0
2007-12-20 06:21:00,85.498,85.505,85.473,85.473,12800000.0
2007-12-20 06:22:00,85.519,85.526,85.514,85.524,12800000.0
2007-12-20 06:23:00,85.522,85.522,85.497,85.497,17600000.0
2007-12-20 06:24:00,85.485,85.488,85.437,85.437,11200000.0
2007-12-20 06:25:00,85.497,85.507,85.495,85.505,11200000.0
2007-12-20 06:26:00,85.505,85.506,85.505,85.506,3200000.0
2007-12-20 06:27:00,85.524,85.525,85.518,85.522,11200000.0
2007-12-20 06:28:00,85.512,85.516,85.511,85.516,8000000.0
2007-12-20 06:29:00,85.512,85.513,85.503,85.51,11200000.0
2007-12-20 06:30:00,85.473,85.487,85.472,85.472,11200000.0
2007-12-20 06:31:00,85.508,85.508,85.491,85.503,12800000.0
2007-12-20 06:32:00,85.508,85.508,85.506,85.506,3200000.0
2007-12-20 06:33:00,85.457,85.473,85.451,85.454,17600000.0
2007-12-20 06:34:00,85.495,85.497,85.479,85.497,11200000.0
2007-12-20 06:35:00,85.499,85.518,85.493,85.518,12800000.0
2007-12-20 06:36:00,85.533,85.533,85.52,85.521,14400000.0
2007-12-20 06:37:00,85.483,85.49,85.464,85.488,16000000.0
2007-12-20 06:38:00,85.526,85.532,85.522,85.525,16000000.0
2007-12-20 06:39:00,85.527,85.527,85.513,85.513,12800000.0
2007-12-20 06:40:00,85.52,85.526,85.519,85.525,12800000.0
2007-12-20 06:41:00,85.522,85.522,85.509,85.512,12800000.0
2007-12-20 06:42:00,85.496,85.496,85.47,85.486,12800000.0
2007-12-20 06:43:00,85.515,85.523,85.51,85.523,12800000.0
2007-12-20 06:44:00,85.526,85.53,85.517,85.524,17000000.0
2007-12-20 06:45:00,85.527,85.529,85.515,85.529,17600000.0
2007-12-20 06:46:00,85.528,85.528,85.513,85.513,12800000.0
2007-12-20 06:47:00,85.492,85.492,85.467,85.478,12800000.0
2007-12-20 06:48:00,85.514,85.519,85.503,85.503,4800000.0
2007-12-20 06:49:00,85.506,85.521,85.494,85.521,12800000.0
2007-12-20 06:50:00,85.519,85.52,85.513,85.52,9600000.0
2007-12-20 06:51:00,85.52,85.521,85.504,85.504,12800000.0
2007-12-20 06:52:00,85.507,85.513,85.506,85.51,12800000.0
2007-12-20 06:53:00,85.476,85.476,85.447,85.471,17600000.0
2007-12-20 06:54:00,85.494,85.494,85.483,85.494,14400000.0
2007-12-20 06:55:00,85.487,85.49,85.479,85.489,11200000.0
2007-12-20 06:56:00,85.483,85.484,85.475,85.48,6400000.0
2007-12-20 06:57:00,85.481,85.481,85.468,85.481,14400000.0
2007-12-20 06:58:00,85.484,85.492,85.481,85.492,11200000.0
2007-12-20 06:59:00,85.473,85.473,85.433,85.436,13200000.0
2007-12-20 07:00:00,85.42,85.441,85.42,85.441,16000000.0
2007-12-20 07:01:00,85.451,85.451,85.436,85.436,17600000.0
2007-12-20 07:02:00,85.454,85.459,85.449,85.457,17600000.0
2007-12-20 07:03:00,85.457,85.457,85.441,85.441,12800000.0
2007-12-20 07:04:00,85.456,85.464,85.455,85.46,12800000.0
2007-12-20 07:05:00,85.455,85.455,85.435,85.447,11200000.0
2007-12-20 07:06:00,85.422,85.422,85.402,85.411,12800000.0
2007-12-20 07:07:00,85.454,85.459,85.454,85.459,11200000.0
2007-12-20 07:08:00,85.447,85.447,85.44,85.44,3200000.0
2007-12-20 07:09:00,85.43,85.449,85.423,85.449,12800000.0
2007-12-20 07:10:00,85.451,85.451,85.433,85.442,12800000.0
2007-12-20 07:11:00,85.434,85.438,85.422,85.438,12800000.0
2007-12-20 07:12:00,85.445,85.445,85.381,85.444,11200000.0
2007-12-20 07:13:00,85.421,85.422,85.394,85.403,12800000.0
2007-12-20 07:14:00,85.435,85.452,85.435,85.452,11200000.0
2007-12-20 07:15:00,85.473,85.487,85.461,85.461,11600000.0
2007-12-20 07:16:00,85.452,85.461,85.452,85.461,8000000.0
2007-12-20 07:17:00,85.459,85.461,85.453,85.456,12800000.0
2007-12-20 07:18:00,85.436,85.436,85.431,85.431,3200000.0
2007-12-20 07:19:00,85.425,85.433,85.425,85.433,12800000.0
2007-12-20 07:20:00,85.431,85.436,85.417,85.436,16000000.0
2007-12-20 07:21:00,85.419,85.419,85.404,85.405,12800000.0
2007-12-20 07:22:00,85.418,85.424,85.418,85.424,17600000.0
2007-12-20 07:23:00,85.432,85.446,85.425,85.446,11200000.0
2007-12-20 07:24:00,85.441,85.445,85.434,85.434,9600000.0
2007-12-20 07:25:00,85.38,85.39,85.38,85.39,16400000.0
2007-12-20 07:26:00,85.425,85.435,85.419,85.431,16400000.0
2007-12-20 07:27:00,85.429,85.436,85.429,85.433,16000000.0
2007-12-20 07:28:00,85.399,85.412,85.389,85.397,14400000.0
2007-12-20 07:29:00,85.404,85.408,85.379,85.388,14400000.0
2007-12-20 07:30:00,85.42,85.42,85.412,85.412,4800000.0
2007-12-20 07:31:00,85.398,85.42,85.398,85.409,17600000.0
2007-12-20 07:32:00,85.415,85.419,85.412,85.414,17600000.0
2007-12-20 07:33:00,85.421,85.421,85.392,85.392,11200000.0
2007-12-20 07:34:00,85.406,85.406,85.39,85.403,12800000.0
2007-12-20 07:35:00,85.417,85.429,85.416,85.429,16000000.0
2007-12-20 07:36:00,85.401,85.426,85.401,85.416,11600000.0
2007-12-20 07:37:00,85.392,85.392,85.375,85.375,10600000.0
2007-12-20 07:38:00,85.391,85.398,85.378,85.388,12800000.0
2007-12-20 07:39:00,85.426,85.438,85.426,85.437,11200000.0
2007-12-20 07:40:00,85.44,85.451,85.44,85.449,11200000.0
2007-12-20 07:41:00,85.459,85.459,85.438,85.438,12800000.0
2007-12-20 07:42:00,85.445,85.456,85.445,85.456,12800000.0
2007-12-20 07:43:00,85.451,85.452,85.443,85.447,12800000.0
2007-12-20 07:44:00,85.444,85.461,85.444,85.461,11200000.0
2007-12-20 07:45:00,85.449,85.449,85.439,85.447,11200000.0
2007-12-20 07:46:00,85.425,85.425,85.4,85.402,11200000.0
2007-12-20 07:47:00,85.446,85.45,85.442,85.447,14800000.0
2007-12-20 07:48:00,85.452,85.46,85.449,85.454,14400000.0
2007-12-20 07:49:00,85.47,85.478,85.465,85.465,17600000.0
2007-12-20 07:50:00,85.497,85.506,85.494,85.502,16000000.0
2007-12-20 07:51:00,85.504,85.512,85.499,85.511,13200000.0
2007-12-20 07:52:00,85.512,85.512,85.489,85.489,8000000.0
2007-12-20 07:53:00,85.446,85.461,85.442,85.461,12800000.0
2007-12-20 07:54:00,85.49,85.499,85.488,85.499,12800000.0
2007-12-20 07:55:00,85.51,85.514,85.493,85.514,12200000.0
2007-12-20 07:56:00,85.511,85.518,85.493,85.493,15400000.0
2007-12-20 07:57:00,85.478,85.489,85.478,85.48,11200000.0
2007-12-20 07:58:00,85.459,85.459,85.446,85.446,11200000.0
2007-12-20 07:59:00,85.444,85.453,85.424,85.431,12800000.0
2007-12-20 08:00:00,85.483,85.486,85.463,85.476,14400000.0
2007-12-20 08:01:00,85.498,85.51,85.498,85.51,13800000.0
2007-12-20 08:02:00,85.53,85.534,85.526,85.526,12800000.0
2007-12-20 08:03:00,85.5,85.503,85.492,85.502,11200000.0
2007-12-20 08:04:00,85.513,85.52,85.51,85.51,12800000.0
2007-12-20 08:05:00,85.506,85.515,85.504,85.515,14400000.0
2007-12-20 08:06:00,85.521,85.523,85.519,85.523,6400000.0
2007-12-20 08:07:00,85.522,85.526,85.515,85.526,11200000.0
2007-12-20 08:08:00,85.512,85.512,85.492,85.492,4800000.0
2007-12-20 08:09:00,85.47,85.486,85.47,85.485,12800000.0
2007-12-20 08:10:00,85.465,85.503,85.465,85.503,12800000.0
2007-12-20 08:11:00,85.499,85.499,85.471,85.475,11200000.0
2007-12-20 08:12:00,85.476,85.492,85.476,85.479,16000000.0
2007-12-20 08:13:00,85.485,85.485,85.47,85.47,11200000.0
2007-12-20 08:14:00,85.466,85.466,85.414,85.414,12800000.0
2007-12-20 08:15:00,85.411,85.411,85.391,85.394,16000000.0
2007-12-20 08:16:00,85.407,85.408,85.392,85.408,11200000.0
2007-12-20 08:17:00,85.35,85.38,85.348,85.375,12800000.0
2007-12-20 08:18:00,85.368,85.377,85.348,85.37,17000000.0
2007-12-20 08:19:00,85.403,85.415,85.397,85.404,14400000.0
2007-12-20 08:20:00,85.412,85.439,85.4,85.439,16000000.0
2007-12-20 08:21:00,85.421,85.421,85.376,85.376,18000000.0
2007-12-20 08:22:00,85.386,85.401,85.386,85.396,11200000.0
2007-12-20 08:23:00,85.403,85.414,85.403,85.412,11200000.0
2007-12-20 08:24:00,85.415,85.421,85.409,85.415,17600000.0
2007-12-20 08:25:00,85.416,85.425,85.416,85.423,12800000.0
2007-12-20 08:26:00,85.422,85.451,85.422,85.451,12800000.0
2007-12-20 08:27:00,85.39,85.433,85.39,85.422,12800000.0
2007-12-20 08:28:00,85.466,85.466,85.445,85.45,11200000.0
2007-12-20 08:29:00,85.461,85.464,85.456,85.456,14400000.0
2007-12-20 08:30:00,85.452,85.464,85.452,85.461,11200000.0
2007-12-20 08:31:00,85.46,85.464,85.453,85.458,12800000.0
2007-12-20 08:32:00,85.455,85.458,85.451,85.458,11200000.0
2007-12-20 08:33:00,85.458,85.458,85.452,85.452,11600000.0
2007-12-20 08:34:00,85.452,85.452,85.419,85.428,17600000.0
2007-12-20 08:35:00,85.433,85.435,85.42,85.431,18000000.0
2007-12-20 08:36:00,85.437,85.449,85.437,85.446,18000000.0
2007-12-20 08:37:00,85.476,85.476,85.465,85.473,11600000.0
2007-12-20 08:38:00,85.446,85.446,85.429,85.432,11200000.0
2007-12-20 08:39:00,85.457,85.464,85.452,85.453,16000000.0
2007-12-20 08:40:00,85.461,85.465,85.456,85.462,16000000.0
2007-12-20 08:41:00,85.469,85.47,85.459,85.468,17600000.0
2007-12-20 08:42:00,85.473,85.48,85.471,85.48,12800000.0
2007-12-20 08:43:00,85.478,85.48,85.461,85.465,12800000.0
2007-12-20 08:44:00,85.463,85.463,85.454,85.454,12800000.0
2007-12-20 08:45:00,85.45,85.469,85.45,85.464,16400000.0
2007-12-20 08:46:00,85.431,85.445,85.429,85.431,11600000.0
2007-12-20 08:47:00,85.468,85.468,85.452,85.465,11200000.0
2007-12-20 08:48:00,85.473,85.473,85.458,85.458,12800000.0
2007-12-20 08:49:00,85.457,85.457,85.439,85.45,17600000.0
2007-12-20 08:50:00,85.451,85.461,85.451,85.456,12800000.0
2007-12-20 08:51:00,85.46,85.467,85.451,85.467,17000000.0
2007-12-20 08:52:00,85.466,85.466,85.45,85.455,11200000.0
2007-12-20 08:53:00,85.456,85.456,85.445,85.445,16000000.0
2007-12-20 08:54:00,85.425,85.447,85.425,85.437,14800000.0
2007-12-20 08:55:00,85.442,85.46,85.442,85.452,16400000.0
2007-12-20 08:56:00,85.47,85.47,85.452,85.454,9600000.0
2007-12-20 08:57:00,85.439,85.45,85.439,85.45,11200000.0
2007-12-20 08:58:00,85.446,85.446,85.422,85.422,16000000.0
2007-12-20 08:59:00,85.432,85.436,85.428,85.428,12800000.0
2007-12-20 09:00:00,85.413,85.413,85.37,85.391,17600000.0
2007-12-20 09:01:00,85.437,85.455,85.437,85.446,11200000.0
2007-12-20 09:02:00,85.445,85.449,85.427,85.427,10600000.0
2007-12-20 09:03:00,85.437,85.448,85.425,85.448,16000000.0
2007-12-20 09:04:00,85.457,85.462,85.45,85.455,11200000.0
2007-12-20 09:05:00,85.449,85.459,85.448,85.448,11200000.0
2007-12-20 09:06:00,85.452,85.457,85.437,85.448,12800000.0
2007-12-20 09:07:00,85.447,85.447,85.437,85.443,12800000.0
2007-12-20 09:08:00,85.455,85.46,85.45,85.46,12800000.0
2007-12-20 09:09:00,85.459,85.46,85.43,85.443,18000000.0
2007-12-20 09:10:00,85.432,85.432,85.427,85.429,12800000.0
2007-12-20 09:11:00,85.438,85.438,85.422,85.426,12200000.0
2007-12-20 09:12:00,85.416,85.436,85.416,85.436,12800000.0
2007-12-20 09:13:00,85.428,85.435,85.425,85.428,11200000.0
2007-12-20 09:14:00,85.389,85.395,85.371,85.381,11600000.0
2007-12-20 09:15:00,85.421,85.421,85.412,85.419,11200000.0
2007-12-20 09:16:00,85.422,85.426,85.409,85.409,12600000.0
2007-12-20 09:17:00,85.404,85.405,85.392,85.405,10600000.0
2007-12-20 09:18:00,85.408,85.408,85.4,85.401,14400000.0
2007-12-20 09:19:00,85.395,85.409,85.377,85.409,12800000.0
2007-12-20 09:20:00,85.415,85.419,85.411,85.413,16800000.0
2007-12-20 09:21:00,85.411,85.411,85.394,85.401,11200000.0
2007-12-20 09:22:00,85.418,85.427,85.414,85.427,17600000.0
2007-12-20 09:23:00,85.425,85.435,85.425,85.435,12800000.0
2007-12-20 09:24:00,85.445,85.445,85.435,85.442,12800000.0
2007-12-20 09:25:00,85.467,85.472,85.46,85.46,12200000.0
2007-12-20 09:26:00,85.457,85.46,85.439,85.442,11600000.0
2007-12-20 09:27:00,85.434,85.436,85.43,85.436,11200000.0
2007-12-20 09:28:00,85.416,85.434,85.416,85.434,12800000.0
2007-12-20 09:29:00,85.441,85.441,85.43,85.43,11200000.0
2007-12-20 09:30:00,85.449,85.461,85.449,85.457,12800000.0
2007-12-20 09:31:00,85.453,85.462,85.453,85.462,12800000.0
2007-12-20 09:32:00,85.456,85.462,85.439,85.439,14400000.0
2007-12-20 09:33:00,85.449,85.456,85.446,85.452,12800000.0
2007-12-20 09:34:00,85.451,85.459,85.451,85.457,11200000.0
2007-12-20 09:35:00,85.452,85.468,85.452,85.468,12800000.0
2007-12-20 09:36:00,85.463,85.463,85.443,85.443,16000000.0
2007-12-20 09:37:00,85.435,85.435,85.335,85.405,16000000.0
2007-12-20 09:38:00,85.423,85.423,85.399,85.408,11200000.0
2007-12-20 09:39:00,85.448,85.452,85.438,85.452,12800000.0
2007-12-20 09:40:00,85.444,85.444,85.42,85.42,8000000.0
2007-12-20 09:41:00,85.426,85.426,85.42,85.42,11200000.0
2007-12-20 09:42:00,85.4,85.407,85.374,85.407,16000000.0
2007-12-20 09:43:00,85.421,85.421,85.413,85.415,12200000.0
2007-12-20 09:44:00,85.43,85.448,85.422,85.422,12800000.0
2007-12-20 09:45:00,85.442,85.444,85.436,85.442,12800000.0
2007-12-20 09:46:00,85.437,85.437,85.407,85.407,11200000.0
2007-12-20 09:47:00,85.445,85.463,85.445,85.463,12800000.0
2007-12-20 09:48:00,85.479,85.488,85.468,85.481,11200000.0
2007-12-20 09:49:00,85.483,85.513,85.483,85.513,12800000.0
2007-12-20 09:50:00,85.513,85.513,85.505,85.506,16400000.0
2007-12-20 09:51:00,85.507,85.513,85.502,85.502,16000000.0
2007-12-20 09:52:00,85.493,85.499,85.479,85.49,10600000.0
2007-12-20 09:53:00,85.499,85.505,85.49,85.504,12200000.0
2007-12-20 09:54:00,85.492,85.506,85.472,85.506,11200000.0
2007-12-20 09:55:00,85.456,85.472,85.452,85.461,11200000.0
2007-12-20 09:56:00,85.493,85.498,85.487,85.497,14400000.0
2007-12-20 09:57:00,85.488,85.488,85.469,85.469,17600000.0
2007-12-20 09:58:00,85.468,85.487,85.389,85.476,18000000.0
2007-12-20 09:59:00,85.466,85.476,85.464,85.476,17600000.0
2007-12-20 10:00:00,85.483,85.483,85.469,85.473,11200000.0
2007-12-20 10:01:00,85.469,85.48,85.469,85.477,12800000.0
2007-12-20 10:02:00,85.491,85.503,85.488,85.503,16000000.0
2007-12-20 10:03:00,85.501,85.505,85.491,85.491,11200000.0
2007-12-20 10:04:00,85.496,85.498,85.4,85.498,11200000.0
2007-12-20 10:05:00,85.502,85.516,85.502,85.503,14400000.0
2007-12-20 10:06:00,85.513,85.529,85.513,85.523,15400000.0
2007-12-20 10:07:00,85.519,85.525,85.511,85.525,12800000.0
2007-12-20 10:08:00,85.516,85.521,85.514,85.52,11200000.0
2007-12-20 10:09:00,85.537,85.537,85.517,85.521,12800000.0
2007-12-20 10:10:00,85.541,85.554,85.53,85.547,17600000.0
2007-12-20 10:11:00,85.55,85.555,85.545,85.55,11200000.0
2007-12-20 10:12:00,85.55,85.55,85.532,85.549,12800000.0
2007-12-20 10:13:00,85.552,85.564,85.552,85.564,12800000.0
2007-12-20 10:14:00,85.558,85.561,85.555,85.555,11200000.0
2007-12-20 10:15:00,85.547,85.552,85.542,85.542,12800000.0
2007-12-20 10:16:00,85.544,85.549,85.531,85.531,12200000.0
2007-12-20 10:17:00,85.534,85.548,85.534,85.545,10600000.0
2007-12-20 10:18:00,85.542,85.542,85.515,85.542,11200000.0
2007-12-20 10:19:00,85.548,85.553,85.545,85.547,11200000.0
2007-12-20 10:20:00,85.554,85.558,85.548,85.549,17600000.0
2007-12-20 10:21:00,85.546,85.567,85.535,85.555,16000000.0
2007-12-20 10:22:00,85.556,85.559,85.547,85.547,11200000.0
2007-12-20 10:23:00,85.561,85.575,85.561,85.575,11200000.0
2007-12-20 10:24:00,85.552,85.56,85.547,85.547,12800000.0
2007-12-20 10:25:00,85.545,85.548,85.528,85.548,11200000.0
2007-12-20 10:26:00,85.549,85.553,85.522,85.522,12800000.0
2007-12-20 10:27:00,85.525,85.532,85.504,85.505,11200000.0
2007-12-20 10:28:00,85.485,85.499,85.481,85.493,12800000.0
2007-12-20 10:29:00,85.498,85.509,85.498,85.499,11200000.0
2007-12-20 10:30:00,85.49,85.52,85.49,85.519,12800000.0
2007-12-20 10:31:00,85.534,85.542,85.511,85.542,12800000.0
2007-12-20 10:32:00,85.535,85.535,85.528,85.53,17600000.0
2007-12-20 10:33:00,85.523,85.525,85.519,85.519,11200000.0
2007-12-20 10:34:00,85.52,85.526,85.519,85.525,11200000.0
2007-12-20 10:35:00,85.522,85.526,85.516,85.526,11200000.0
2007-12-20 10:36:00,85.524,85.524,85.517,85.522,11200000.0
2007-12-20 10:37:00,85.52,85.529,85.437,85.52,11200000.0
2007-12-20 10:38:00,85.524,85.524,85.506,85.524,12800000.0
2007-12-20 10:39:00,85.509,85.529,85.509,85.529,11200000.0
2007-12-20 10:40:00,85.53,85.53,85.516,85.516,16000000.0
2007-12-20 10:41:00,85.517,85.526,85.517,85.517,12800000.0
2007-12-20 10:42:00,85.519,85.522,85.511,85.521,11200000.0
2007-12-20 10:43:00,85.525,85.525,85.52,85.525,11200000.0
2007-12-20 10:44:00,85.495,85.504,85.476,85.476,12800000.0
2007-12-20 10:45:00,85.512,85.525,85.512,85.525,12800000.0
2007-12-20 10:46:00,85.53,85.537,85.53,85.537,12800000.0
2007-12-20 10:47:00,85.54,85.556,85.532,85.55,12800000.0
2007-12-20 10:48:00,85.548,85.548,85.534,85.546,12200000.0
2007-12-20 10:49:00,85.547,85.551,85.545,85.546,11200000.0
2007-12-20 10:50:00,85.545,85.555,85.539,85.539,16000000.0
2007-12-20 10:51:00,85.535,85.552,85.535,85.552,16400000.0
2007-12-20 10:52:00,85.552,85.555,85.541,85.555,11200000.0
2007-12-20 10:53:00,85.565,85.565,85.54,85.548,11200000.0
2007-12-20 10:54:00,85.565,85.569,85.557,85.569,17600000.0
2007-12-20 10:55:00,85.57,85.57,85.541,85.542,11200000.0
2007-12-20 10:56:00,85.561,85.562,85.543,85.543,17600000.0
2007-12-20 10:57:00,85.555,85.562,85.552,85.561,15400000.0
2007-12-20 10:58:00,85.559,85.56,85.458,85.542,12800000.0
2007-12-20 10:59:00,85.544,85.547,85.538,85.54,11200000.0
2007-12-20 11:00:00,85.554,85.554,85.536,85.536,12800000.0
2007-12-20 11:01:00,85.534,85.534,85.508,85.529,12800000.0
2007-12-20 11:02:00,85.523,85.524,85.515,85.52,16000000.0
2007-12-20 11:03:00,85.468,85.5,85.455,85.496,12800000.0
2007-12-20 11:04:00,85.54,85.552,85.531,85.552,14400000.0
2007-12-20 11:05:00,85.557,85.557,85.536,85.548,18000000.0
2007-12-20 11:06:00,85.535,85.535,85.524,85.529,17600000.0
2007-12-20 11:07:00,85.526,85.53,85.512,85.526,18000000.0
2007-12-20 11:08:00,85.468,85.532,85.468,85.53,11200000.0
2007-12-20 11:09:00,85.544,85.544,85.528,85.536,17600000.0
2007-12-20 11:10:00,85.525,85.533,85.521,85.528,12800000.0
2007-12-20 11:11:00,85.527,85.543,85.517,85.543,11200000.0
2007-12-20 11:12:00,85.541,85.547,85.527,85.527,17600000.0
2007-12-20 11:13:00,85.531,85.531,85.501,85.51,14400000.0
2007-12-20 11:14:00,85.523,85.525,85.516,85.516,11200000.0
2007-12-20 11:15:00,85.492,85.501,85.489,85.501,11200000.0
2007-12-20 11:16:00,85.509,85.511,85.504,85.504,12800000.0
2007-12-20 11:17:00,85.496,85.507,85.491,85.507,11200000.0
2007-12-20 11:18:00,85.508,85.515,85.506,85.512,12800000.0
2007-12-20 11:19:00,85.506,85.509,85.5,85.504,17600000.0
2007-12-20 11:20:00,85.486,85.486,85.452,85.452,12800000.0
2007-12-20 11:21:00,85.457,85.457,85.446,85.45,14400000.0
2007-12-20 11:22:00,85.434,85.434,85.405,85.412,12800000.0
2007-12-20 11:23:00,85.41,85.41,85.369,85.375,11200000.0
2007-12-20 11:24:00,85.395,85.395,85.356,85.378,12800000.0
2007-12-20 11:25:00,85.374,85.375,85.321,85.321,17600000.0
2007-12-20 11:26:00,85.329,85.33,85.321,85.326,14400000.0
2007-12-20 11:27:00,85.326,85.339,85.321,85.326,11200000.0
2007-12-20 11:28:00,85.322,85.323,85.305,85.305,13800000.0
2007-12-20 11:29:00,85.282,85.282,85.264,85.264,14400000.0
2007-12-20 11:30:00,85.264,85.309,85.264,85.306,14800000.0
2007-12-20 11:31:00,85.335,85.345,85.324,85.324,11200000.0
2007-12-20 11:32:00,85.336,85.345,85.32,85.32,17600000.0
2007-12-20 11:33:00,85.308,85.322,85.3,85.3,12800000.0
2007-12-20 11:34:00,85.294,85.294,85.261,85.27,12800000.0
2007-12-20 11:35:00,85.308,85.327,85.308,85.325,11200000.0
2007-12-20 11:36:00,85.323,85.323,85.32,85.321,12800000.0
2007-12-20 11:37:00,85.319,85.343,85.319,85.328,11200000.0
2007-12-20 11:38:00,85.337,85.345,85.336,85.336,11200000.0
2007-12-20 11:39:00,85.331,85.345,85.325,85.342,10600000.0
2007-12-20 11:40:00,85.333,85.341,85.332,85.338,11200000.0
2007-12-20 11:41:00,85.35,85.364,85.343,85.36,16000000.0
2007-12-20 11:42:00,85.367,85.377,85.357,85.377,17600000.0
2007-12-20 11:43:00,85.403,85.414,85.388,85.388,11200000.0
2007-12-20 11:44:00,85.387,85.402,85.387,85.393,10600000.0
2007-12-20 11:45:00,85.392,85.393,85.385,85.385,14400000.0
2007-12-20 11:46:00,85.383,85.408,85.383,85.408,11200000.0
2007-12-20 11:47:00,85.4,85.416,85.399,85.404,17600000.0
2007-12-20 11:48:00,85.407,85.407,85.386,85.404,11200000.0
2007-12-20 11:49:00,85.401,85.404,85.399,85.399,12800000.0
2007-12-20 11:50:00,85.402,85.404,85.392,85.393,12800000.0
2007-12-20 11:51:00,85.387,85.395,85.386,85.39,11200000.0
2007-12-20 11:52:00,85.398,85.41,85.398,85.41,11200000.0
2007-12-20 11:53:00,85.411,85.411,85.397,85.405,16000000.0
2007-12-20 11:54:00,85.412,85.413,85.406,85.408,14400000.0
2007-12-20 11:55:00,85.402,85.434,85.366,85.434,11200000.0
2007-12-20 11:56:00,85.444,85.444,85.434,85.434,12800000.0
2007-12-20 11:57:00,85.423,85.423,85.379,85.384,17600000.0
2007-12-20 11:58:00,85.38,85.38,85.355,85.373,11200000.0
2007-12-20 11:59:00,85.361,85.396,85.35,85.396,11200000.0
2007-12-20 12:00:00,85.405,85.415,85.402,85.415,11200000.0
2007-12-20 12:01:00,85.428,85.436,85.427,85.427,11200000.0
2007-12-20 12:02:00,85.433,85.489,85.433,85.489,14400000.0
2007-12-20 12:03:00,85.468,85.486,85.458,85.486,11200000.0
2007-12-20 12:04:00,85.501,85.516,85.475,85.516,17600000.0
2007-12-20 12:05:00,85.511,85.511,85.494,85.494,18000000.0
2007-12-20 12:06:00,85.465,85.493,85.465,85.486,12800000.0
2007-12-20 12:07:00,85.489,85.489,85.478,85.488,11200000.0
2007-12-20 12:08:00,85.465,85.465,85.44,85.454,11200000.0
2007-12-20 12:09:00,85.458,85.474,85.441,85.441,14400000.0
2007-12-20 12:10:00,85.436,85.437,85.421,85.421,11200000.0
2007-12-20 12:11:00,85.44,85.481,85.44,85.468,12800000.0
2007-12-20 12:12:00,85.483,85.515,85.483,85.515,11200000.0
2007-12-20 12:13:00,85.518,85.561,85.518,85.561,11200000.0
2007-12-20 12:14:00,85.563,85.565,85.549,85.552,13200000.0
2007-12-20 12:15:00,85.543,85.543,85.516,85.516,12800000.0
2007-12-20 12:16:00,85.461,85.473,85.456,85.47,12800000.0
2007-12-20 12:17:00,85.515,85.525,85.458,85.512,17600000.0
2007-12-20 12:18:00,85.499,85.514,85.499,85.51,16000000.0
2007-12-20 12:19:00,85.505,85.522,85.488,85.522,12800000.0
2007-12-20 12:20:00,85.532,85.537,85.513,85.514,14400000.0
2007-12-20 12:21:00,85.54,85.565,85.529,85.565,16000000.0
2007-12-20 12:22:00,85.548,85.565,85.548,85.559,16000000.0
2007-12-20 12:23:00,85.557,85.565,85.551,85.565,14400000.0
2007-12-20 12:24:00,85.57,85.577,85.56,85.577,12800000.0
2007-12-20 12:25:00,85.598,85.603,85.591,85.591,11200000.0
2007-12-20 12:26:00,85.585,85.601,85.585,85.601,11200000.0
2007-12-20 12:27:00,85.583,85.593,85.58,85.593,10600000.0
2007-12-20 12:28:00,85.595,85.602,85.59,85.601,13600000.0
2007-12-20 12:29:00,85.601,85.605,85.594,85.599,17600000.0
2007-12-20 12:30:00,85.59,85.595,85.585,85.585,17600000.0
2007-12-20 12:31:00,85.518,85.553,85.518,85.524,12800000.0
2007-12-20 12:32:00,85.581,85.593,85.58,85.585,13200000.0
2007-12-20 12:33:00,85.591,85.593,85.582,85.587,13800000.0
2007-12-20 12:34:00,85.589,85.589,85.574,85.576,12800000.0
2007-12-20 12:35:00,85.565,85.57,85.563,85.568,11200000.0
2007-12-20 12:36:00,85.559,85.563,85.552,85.563,11200000.0
2007-12-20 12:37:00,85.547,85.55,85.535,85.542,11200000.0
2007-12-20 12:38:00,85.543,85.543,85.44,85.519,17000000.0
2007-12-20 12:39:00,85.527,85.531,85.518,85.524,16000000.0
2007-12-20 12:40:00,85.516,85.524,85.504,85.518,16400000.0
2007-12-20 12:41:00,85.522,85.532,85.519,85.519,12800000.0
2007-12-20 12:42:00,85.524,85.529,85.509,85.51,14800000.0
2007-12-20 12:43:00,85.523,85.54,85.523,85.54,12800000.0
2007-12-20 12:44:00,85.502,85.511,85.493,85.497,17600000.0
2007-12-20 12:45:00,85.518,85.518,85.498,85.518,16000000.0
2007-12-20 12:46:00,85.526,85.54,85.526,85.54,12800000.0
2007-12-20 12:47:00,85.541,85.542,85.495,85.495,12800000.0
2007-12-20 12:48:00,85.507,85.527,85.507,85.527,11200000.0
2007-12-20 12:49:00,85.537,85.537,85.483,85.483,16000000.0
2007-12-20 12:50:00,85.47,85.489,85.449,85.489,14400000.0
2007-12-20 12:51:00,85.492,85.492,85.485,85.487,11200000.0
2007-12-20 12:52:00,85.484,85.488,85.468,85.482,11200000.0
2007-12-20 12:53:00,85.469,85.48,85.457,85.457,11200000.0
2007-12-20 12:54:00,85.475,85.485,85.474,85.477,12800000.0
2007-12-20 12:55:00,85.472,85.482,85.472,85.476,16000000.0
2007-12-20 12:56:00,85.467,85.476,85.464,85.475,11200000.0
2007-12-20 12:57:00,85.468,85.477,85.455,85.455,11200000.0
2007-12-20 12:58:00,85.442,85.46,85.438,85.46,17000000.0
2007-12-20 12:59:00,85.409,85.431,85.4,85.4,16000000.0
2007-12-20 13:00:00,85.46,85.462,85.452,85.462,12800000.0
2007-12-20 13:01:00,85.463,85.463,85.45,85.453,14400000.0
2007-12-20 13:02:00,85.463,85.476,85.463,85.476,12800000.0
2007-12-20 13:03:00,85.47,85.481,85.47,85.481,16000000.0
2007-12-20 13:04:00,85.47,85.482,85.47,85.482,11200000.0
2007-12-20 13:05:00,85.485,85.491,85.48,85.489,12800000.0
2007-12-20 13:06:00,85.452,85.453,85.436,85.446,11200000.0
2007-12-20 13:07:00,85.442,85.445,85.435,85.435,14400000.0
2007-12-20 13:08:00,85.445,85.445,85.407,85.407,17600000.0
2007-12-20 13:09:00,85.411,85.421,85.406,85.421,12800000.0
2007-12-20 13:10:00,85.415,85.442,85.415,85.437,16000000.0
2007-12-20 13:11:00,85.437,85.446,85.437,85.441,11200000.0
2007-12-20 13:12:00,85.452,85.464,85.45,85.461,12200000.0
2007-12-20 13:13:00,85.448,85.468,85.448,85.468,17000000.0
2007-12-20 13:14:00,85.464,85.474,85.453,85.453,12800000.0
2007-12-20 13:15:00,85.431,85.431,85.412,85.412,12800000.0
2007-12-20 13:16:00,85.401,85.407,85.394,85.399,17600000.0
2007-12-20 13:17:00,85.389,85.426,85.389,85.426,12800000.0
2007-12-20 13:18:00,85.386,85.386,85.351,85.381,11200000.0
2007-12-20 13:19:00,85.406,85.427,85.406,85.416,16000000.0
2007-12-20 13:20:00,85.429,85.441,85.423,85.441,17600000.0
2007-12-20 13:21:00,85.448,85.478,85.448,85.476,11200000.0
2007-12-20 13:22:00,85.481,85.488,85.442,85.442,12800000.0
2007-12-20 13:23:00,85.421,85.421,85.41,85.416,12800000.0
2007-12-20 13:24:00,85.423,85.438,85.423,85.438,11600000.0
2007-12-20 13:25:00,85.42,85.437,85.42,85.436,17600000.0
2007-12-20 13:26:00,85.45,85.45,85.427,85.441,17600000.0
2007-12-20 13:27:00,85.453,85.458,85.442,85.442,12800000.0
2007-12-20 13:28:00,85.44,85.458,85.349,85.458,16000000.0
2007-12-20 13:29:00,85.445,85.453,85.362,85.443,11200000.0
2007-12-20 13:30:00,85.439,85.439,85.43,85.43,12800000.0
2007-12-20 13:31:00,85.439,85.451,85.439,85.444,11200000.0
2007-12-20 13:32:00,85.454,85.458,85.442,85.456,11200000.0
2007-12-20 13:33:00,85.454,85.458,85.451,85.458,19200000.0
2007-12-20 13:34:00,85.462,85.487,85.462,85.487,12200000.0
2007-12-20 13:35:00,85.482,85.487,85.478,85.478,36200000.0
2007-12-20 13:36:00,85.478,85.494,85.478,85.49,17600000.0
2007-12-20 13:37:00,85.487,85.487,85.476,85.476,14400000.0
2007-12-20 13:38:00,85.469,85.487,85.469,85.473,33000000.0
2007-12-20 13:39:00,85.479,85.5,85.479,85.5,14400000.0
2007-12-20 13:40:00,85.499,85.518,85.499,85.508,40000000.0
2007-12-20 13:41:00,85.51,85.535,85.501,85.535,15400000.0
2007-12-20 13:42:00,85.521,85.534,85.521,85.528,11600000.0
2007-12-20 13:43:00,85.527,85.541,85.52,85.52,27200000.0
2007-12-20 13:44:00,85.502,85.502,85.448,85.465,33600000.0
2007-12-20 13:45:00,85.46,85.469,85.452,85.452,20800000.0
2007-12-20 13:46:00,85.436,85.447,85.426,85.447,24000000.0
2007-12-20 13:47:00,85.443,85.467,85.443,85.467,12800000.0
2007-12-20 13:48:00,85.478,85.517,85.478,85.514,12200000.0
2007-12-20 13:49:00,85.503,85.503,85.46,85.491,17600000.0
2007-12-20 13:50:00,85.492,85.492,85.465,85.482,11200000.0
2007-12-20 13:51:00,85.462,85.463,85.455,85.46,24000000.0
2007-12-20 13:52:00,85.459,85.459,85.417,85.417,12800000.0
2007-12-20 13:53:00,85.436,85.455,85.436,85.453,17600000.0
2007-12-20 13:54:00,85.459,85.469,85.459,85.469,25600000.0
2007-12-20 13:55:00,85.45,85.458,85.448,85.457,14400000.0
2007-12-20 13:56:00,85.438,85.438,85.392,85.392,14400000.0
2007-12-20 13:57:00,85.46,85.476,85.457,85.476,28200000.0
2007-12-20 13:58:00,85.485,85.489,85.484,85.488,14400000.0
2007-12-20 13:59:00,85.488,85.491,85.48,85.489,32000000.0
2007-12-20 14:00:00,85.498,85.498,85.46,85.463,48000000.0
2007-12-20 14:01:00,85.447,85.449,85.441,85.443,32000000.0
2007-12-20 14:02:00,85.464,85.476,85.462,85.476,14400000.0
2007-12-20 14:03:00,85.475,85.481,85.466,85.481,14400000.0
2007-12-20 14:04:00,85.484,85.499,85.478,85.499,11600000.0
2007-12-20 14:05:00,85.502,85.517,85.502,85.514,24400000.0
2007-12-20 14:06:00,85.503,85.503,85.492,85.503,36800000.0
2007-12-20 14:07:00,85.505,85.513,85.498,85.513,40000000.0
2007-12-20 14:08:00,85.502,85.51,85.499,85.504,16000000.0
2007-12-20 14:09:00,85.505,85.505,85.488,85.491,33600000.0
2007-12-20 14:10:00,85.484,85.486,85.478,85.481,33600000.0
2007-12-20 14:11:00,85.47,85.474,85.462,85.47,14400000.0
2007-12-20 14:12:00,85.468,85.491,85.466,85.484,26600000.0
2007-12-20 14:13:00,85.488,85.488,85.475,85.475,14400000.0
2007-12-20 14:14:00,85.48,85.484,85.479,85.481,12800000.0
2007-12-20 14:15:00,85.451,85.451,85.422,85.434,28200000.0
2007-12-20 14:16:00,85.473,85.491,85.473,85.49,25600000.0
2007-12-20 14:17:00,85.485,85.486,85.476,85.48,12800000.0
2007-12-20 14:18:00,85.462,85.462,85.457,85.458,15400000.0
2007-12-20 14:19:00,85.443,85.443,85.418,85.418,12800000.0
2007-12-20 14:20:00,85.413,85.413,85.403,85.41,25600000.0
2007-12-20 14:21:00,85.413,85.421,85.411,85.421,28200000.0
2007-12-20 14:22:00,85.422,85.428,85.414,85.414,24000000.0
2007-12-20 14:23:00,85.394,85.394,85.313,85.313,48000000.0
2007-12-20 14:24:00,85.326,85.368,85.326,85.368,12800000.0
2007-12-20 14:25:00,85.369,85.374,85.355,85.355,12800000.0
2007-12-20 14:26:00,85.327,85.327,85.315,85.32,12800000.0
2007-12-20 14:27:00,85.317,85.317,85.307,85.309,17600000.0
2007-12-20 14:28:00,85.315,85.321,85.296,85.296,11200000.0
2007-12-20 14:29:00,85.294,85.335,85.294,85.335,36800000.0
2007-12-20 14:30:00,85.317,85.317,85.3,85.305,22400000.0
2007-12-20 14:31:00,85.295,85.313,85.295,85.313,20800000.0
2007-12-20 14:32:00,85.318,85.335,85.313,85.313,39800000.0
2007-12-20 14:33:00,85.311,85.319,85.308,85.317,24000000.0
2007-12-20 14:34:00,85.318,85.319,85.312,85.318,33000000.0
2007-12-20 14:35:00,85.334,85.337,85.328,85.335,13800000.0
2007-12-20 14:36:00,85.333,85.341,85.322,85.322,12800000.0
2007-12-20 14:37:00,85.326,85.331,85.323,85.325,10600000.0
2007-12-20 14:38:00,85.327,85.347,85.327,85.346,56000000.0
2007-12-20 14:39:00,85.372,85.436,85.372,85.436,12800000.0
2007-12-20 14:40:00,85.436,85.447,85.422,85.447,14400000.0
2007-12-20 14:41:00,85.395,85.428,85.378,85.412,56000000.0
2007-12-20 14:42:00,85.455,85.464,85.45,85.461,12800000.0
2007-12-20 14:43:00,85.465,85.475,85.46,85.475,25600000.0
2007-12-20 14:44:00,85.469,85.469,85.443,85.446,11200000.0
2007-12-20 14:45:00,85.459,85.459,85.443,85.459,11200000.0
2007-12-20 14:46:00,85.437,85.437,85.414,85.424,11200000.0
2007-12-20 14:47:00,85.427,85.438,85.424,85.438,16000000.0
2007-12-20 14:48:00,85.428,85.429,85.417,85.417,19200000.0
2007-12-20 14:49:00,85.404,85.404,85.392,85.399,32400000.0
2007-12-20 14:50:00,85.391,85.391,85.384,85.385,28200000.0
2007-12-20 14:51:00,85.38,85.382,85.368,85.382,32000000.0
2007-12-20 14:52:00,85.373,85.373,85.36,85.36,12800000.0
2007-12-20 14:53:00,85.373,85.386,85.37,85.378,17600000.0
2007-12-20 14:54:00,85.376,85.376,85.368,85.368,12800000.0
2007-12-20 14:55:00,85.364,85.377,85.364,85.377,16000000.0
2007-12-20 14:56:00,85.368,85.405,85.368,85.401,12800000.0
2007-12-20 14:57:00,85.414,85.431,85.414,85.431,12800000.0
2007-12-20 14:58:00,85.439,85.439,85.429,85.438,17600000.0
2007-12-20 14:59:00,85.429,85.429,85.4,85.4,16400000.0
2007-12-20 15:00:00,85.393,85.393,85.378,85.38,14400000.0
2007-12-20 15:01:00,85.376,85.387,85.376,85.38,12800000.0
2007-12-20 15:02:00,85.393,85.393,85.383,85.39,27200000.0
2007-12-20 15:03:00,85.391,85.413,85.391,85.408,12800000.0
2007-12-20 15:04:00,85.416,85.417,85.399,85.4,24000000.0
2007-12-20 15:05:00,85.406,85.409,85.399,85.407,11200000.0
2007-12-20 15:06:00,85.375,85.375,85.346,85.359,11200000.0
2007-12-20 15:07:00,85.41,85.41,85.401,85.403,25600000.0
2007-12-20 15:08:00,85.356,85.356,85.31,85.352,22800000.0
2007-12-20 15:09:00,85.37,85.37,85.339,85.339,16000000.0
2007-12-20 15:10:00,85.399,85.472,85.399,85.472,40000000.0
2007-12-20 15:11:00,85.475,85.475,85.445,85.445,32000000.0
2007-12-20 15:12:00,85.435,85.445,85.43,85.435,11200000.0
2007-12-20 15:13:00,85.425,85.425,85.389,85.389,45200000.0
2007-12-20 15:14:00,85.391,85.45,85.391,85.45,35200000.0
2007-12-20 15:15:00,85.505,85.505,85.443,85.443,22800000.0
2007-12-20 15:16:00,85.43,85.452,85.43,85.452,36200000.0
2007-12-20 15:17:00,85.463,85.516,85.463,85.498,22400000.0
2007-12-20 15:18:00,85.479,85.479,85.461,85.473,22400000.0
2007-12-20 15:19:00,85.478,85.492,85.478,85.492,16000000.0
2007-12-20 15:20:00,85.499,85.499,85.482,85.493,24000000.0
2007-12-20 15:21:00,85.507,85.518,85.507,85.518,14400000.0
2007-12-20 15:22:00,85.501,85.507,85.49,85.507,14400000.0
2007-12-20 15:23:00,85.492,85.513,85.492,85.513,47400000.0
2007-12-20 15:24:00,85.509,85.509,85.487,85.487,25600000.0
2007-12-20 15:25:00,85.475,85.477,85.461,85.47,27200000.0
2007-12-20 15:26:00,85.47,85.47,85.461,85.466,39400000.0
2007-12-20 15:27:00,85.432,85.445,85.432,85.445,28800000.0
2007-12-20 15:28:00,85.451,85.463,85.451,85.459,70000000.0
2007-12-20 15:29:00,85.459,85.459,85.362,85.446,45800000.0
2007-12-20 15:30:00,85.362,85.498,85.343,85.381,115200000.0
2007-12-20 15:31:00,85.459,85.472,85.459,85.464,62000000.0
2007-12-20 15:32:00,85.441,85.442,85.433,85.442,30400000.0
2007-12-20 15:33:00,85.437,85.444,85.42,85.42,30400000.0
2007-12-20 15:34:00,85.414,85.414,85.393,85.393,22800000.0
2007-12-20 15:35:00,85.401,85.409,85.398,85.409,33600000.0
2007-12-20 15:36:00,85.406,85.406,85.392,85.396,32400000.0
2007-12-20 15:37:00,85.391,85.391,85.37,85.37,30400000.0
2007-12-20 15:38:00,85.378,85.397,85.37,85.373,59200000.0
2007-12-20 15:39:00,85.339,85.339,85.318,85.332,36800000.0
2007-12-20 15:40:00,85.341,85.364,85.333,85.36,34600000.0
2007-12-20 15:41:00,85.346,85.346,85.33,85.333,25600000.0
2007-12-20 15:42:00,85.34,85.364,85.34,85.364,42600000.0
2007-12-20 15:43:00,85.363,85.373,85.36,85.373,27200000.0
2007-12-20 15:44:00,85.378,85.391,85.369,85.369,27200000.0
2007-12-20 15:45:00,85.407,85.467,85.407,85.457,16000000.0
2007-12-20 15:46:00,85.441,85.441,85.416,85.416,14400000.0
2007-12-20 15:47:00,85.414,85.417,85.41,85.417,30400000.0
2007-12-20 15:48:00,85.428,85.43,85.397,85.397,27600000.0
2007-12-20 15:49:00,85.395,85.402,85.392,85.401,11200000.0
2007-12-20 15:50:00,85.407,85.417,85.407,85.417,4800000.0
2007-12-20 15:51:00,85.418,85.436,85.418,85.433,43600000.0
2007-12-20 15:52:00,85.432,85.432,85.423,85.423,20800000.0
2007-12-20 15:53:00,85.426,85.429,85.408,85.408,23400000.0
2007-12-20 15:54:00,85.404,85.422,85.404,85.422,28800000.0
2007-12-20 15:55:00,85.417,85.451,85.417,85.451,24000000.0
2007-12-20 15:56:00,85.448,85.451,85.441,85.445,51600000.0
2007-12-20 15:57:00,85.424,85.432,85.42,85.428,12800000.0
2007-12-20 15:58:00,85.434,85.437,85.415,85.437,19200000.0
2007-12-20 15:59:00,85.453,85.453,85.446,85.453,36200000.0
2007-12-20 16:00:00,85.476,85.487,85.476,85.479,51000000.0
2007-12-20 16:01:00,85.491,85.491,85.452,85.452,41800000.0
2007-12-20 16:02:00,85.45,85.46,85.449,85.458,22400000.0
2007-12-20 16:03:00,85.47,85.491,85.467,85.467,63400000.0
2007-12-20 16:04:00,85.465,85.476,85.463,85.464,44800000.0
2007-12-20 16:05:00,85.464,85.489,85.464,85.478,48000000.0
2007-12-20 16:06:00,85.486,85.489,85.481,85.486,35200000.0
2007-12-20 16:07:00,85.526,85.576,85.526,85.576,31800000.0
2007-12-20 16:08:00,85.586,85.589,85.579,85.579,44800000.0
2007-12-20 16:09:00,85.573,85.586,85.572,85.586,44800000.0
2007-12-20 16:10:00,85.589,85.589,85.541,85.561,41400000.0
2007-12-20 16:11:00,85.559,85.56,85.546,85.56,14400000.0
2007-12-20 16:12:00,85.56,85.584,85.56,85.584,56400000.0
2007-12-20 16:13:00,85.577,85.6,85.569,85.6,11200000.0
2007-12-20 16:14:00,85.6,85.6,85.585,85.585,49600000.0
2007-12-20 16:15:00,85.585,85.601,85.584,85.601,59200000.0
2007-12-20 16:16:00,85.606,85.611,85.591,85.594,17600000.0
2007-12-20 16:17:00,85.596,85.596,85.577,85.577,38400000.0
2007-12-20 16:18:00,85.575,85.581,85.559,85.581,38800000.0
2007-12-20 16:19:00,85.596,85.598,85.587,85.587,22800000.0
2007-12-20 16:20:00,85.589,85.592,85.586,85.586,11200000.0
2007-12-20 16:21:00,85.586,85.594,85.584,85.594,27200000.0
2007-12-20 16:22:00,85.594,85.594,85.577,85.579,41600000.0
2007-12-20 16:23:00,85.564,85.569,85.555,85.564,43600000.0
2007-12-20 16:24:00,85.572,85.574,85.561,85.566,17000000.0
2007-12-20 16:25:00,85.58,85.597,85.58,85.597,33600000.0
2007-12-20 16:26:00,85.598,85.598,85.591,85.597,17600000.0
2007-12-20 16:27:00,85.595,85.6,85.592,85.599,35600000.0
2007-12-20 16:28:00,85.554,85.578,85.529,85.578,27200000.0
2007-12-20 16:29:00,85.592,85.597,85.592,85.597,11200000.0
2007-12-20 16:30:00,85.601,85.605,85.594,85.602,43200000.0
2007-12-20 16:31:00,85.604,85.604,85.584,85.584,42000000.0
2007-12-20 16:32:00,85.585,85.589,85.582,85.586,12800000.0
2007-12-20 16:33:00,85.587,85.598,85.587,85.597,27200000.0
2007-12-20 16:34:00,85.582,85.583,85.566,85.569,35200000.0
2007-12-20 16:35:00,85.562,85.575,85.561,85.575,52800000.0
2007-12-20 16:36:00,85.571,85.592,85.571,85.589,50600000.0
2007-12-20 16:37:00,85.586,85.601,85.586,85.597,41600000.0
2007-12-20 16:38:00,85.57,85.584,85.539,85.557,40000000.0
2007-12-20 16:39:00,85.616,85.624,85.615,85.616,35200000.0
2007-12-20 16:40:00,85.62,85.64,85.617,85.637,56000000.0
2007-12-20 16:41:00,85.643,85.65,85.636,85.639,74000000.0
2007-12-20 16:42:00,85.642,85.642,85.628,85.629,53800000.0
2007-12-20 16:43:00,85.623,85.623,85.588,85.588,17600000.0
2007-12-20 16:44:00,85.591,85.605,85.583,85.605,11200000.0
2007-12-20 16:45:00,85.615,85.62,85.6,85.6,58000000.0
2007-12-20 16:46:00,85.588,85.588,85.513,85.513,12800000.0
2007-12-20 16:47:00,85.513,85.524,85.507,85.509,69800000.0
2007-12-20 16:48:00,85.512,85.535,85.512,85.528,52600000.0
2007-12-20 16:49:00,85.533,85.546,85.529,85.546,37200000.0
2007-12-20 16:50:00,85.534,85.534,85.519,85.521,75200000.0
2007-12-20 16:51:00,85.526,85.546,85.526,85.546,32000000.0
2007-12-20 16:52:00,85.524,85.529,85.519,85.523,46200000.0
2007-12-20 16:53:00,85.538,85.552,85.538,85.552,30800000.0
2007-12-20 16:54:00,85.532,85.539,85.517,85.539,11200000.0
2007-12-20 16:55:00,85.585,85.59,85.569,85.569,27200000.0
2007-12-20 16:56:00,85.569,85.574,85.554,85.554,36800000.0
2007-12-20 16:57:00,85.564,85.582,85.564,85.571,19200000.0
2007-12-20 16:58:00,85.562,85.59,85.557,85.58,12800000.0
2007-12-20 16:59:00,85.585,85.61,85.585,85.61,51200000.0
2007-12-20 17:00:00,85.6,85.604,85.583,85.603,49600000.0
2007-12-20 17:01:00,85.587,85.601,85.587,85.601,40400000.0
2007-12-20 17:02:00,85.624,85.637,85.623,85.629,33600000.0
2007-12-20 17:03:00,85.576,85.625,85.566,85.625,44600000.0
2007-12-20 17:04:00,85.631,85.631,85.611,85.611,41000000.0
2007-12-20 17:05:00,85.605,85.605,85.582,85.582,54800000.0
2007-12-20 17:06:00,85.566,85.573,85.563,85.563,60000000.0
2007-12-20 17:07:00,85.571,85.587,85.571,85.587,35200000.0
2007-12-20 17:08:00,85.586,85.589,85.57,85.579,68800000.0
2007-12-20 17:09:00,85.568,85.568,85.542,85.547,59200000.0
2007-12-20 17:10:00,85.508,85.508,85.485,85.488,25600000.0
2007-12-20 17:11:00,85.479,85.486,85.464,85.482,38400000.0
2007-12-20 17:12:00,85.483,85.507,85.481,85.507,25600000.0
2007-12-20 17:13:00,85.546,85.561,85.545,85.557,28800000.0
2007-12-20 17:14:00,85.552,85.552,85.521,85.521,22400000.0
2007-12-20 17:15:00,85.502,85.502,85.453,85.453,19200000.0
2007-12-20 17:16:00,85.462,85.462,85.451,85.451,17600000.0
2007-12-20 17:17:00,85.402,85.402,85.344,85.347,38400000.0
2007-12-20 17:18:00,85.341,85.36,85.341,85.36,58400000.0
2007-12-20 17:19:00,85.345,85.356,85.323,85.323,24000000.0
2007-12-20 17:20:00,85.301,85.309,85.3,85.309,16000000.0
2007-12-20 17:21:00,85.342,85.363,85.342,85.359,29200000.0
2007-12-20 17:22:00,85.354,85.354,85.321,85.323,19200000.0
2007-12-20 17:23:00,85.322,85.362,85.321,85.362,11200000.0
2007-12-20 17:24:00,85.369,85.372,85.35,85.352,12200000.0
2007-12-20 17:25:00,85.347,85.363,85.347,85.359,17600000.0
2007-12-20 17:26:00,85.356,85.374,85.356,85.374,34600000.0
2007-12-20 17:27:00,85.388,85.4,85.378,85.4,46400000.0
2007-12-20 17:28:00,85.373,85.373,85.352,85.352,32000000.0
2007-12-20 17:29:00,85.354,85.359,85.344,85.344,27200000.0
2007-12-20 17:30:00,85.339,85.357,85.339,85.345,17600000.0
2007-12-20 17:31:00,85.356,85.408,85.356,85.408,87800000.0
2007-12-20 17:32:00,85.387,85.393,85.378,85.379,52800000.0
2007-12-20 17:33:00,85.35,85.399,85.35,85.399,36800000.0
2007-12-20 17:34:00,85.391,85.395,85.372,85.372,64000000.0
2007-12-20 17:35:00,85.376,85.402,85.376,85.402,43200000.0
2007-12-20 17:36:00,85.401,85.417,85.401,85.409,33600000.0
2007-12-20 17:37:00,85.406,85.406,85.39,85.399,16000000.0
2007-12-20 17:38:00,85.403,85.428,85.391,85.418,35200000.0
2007-12-20 17:39:00,85.401,85.401,85.382,85.382,16000000.0
2007-12-20 17:40:00,85.375,85.405,85.375,85.405,74400000.0
2007-12-20 17:41:00,85.426,85.44,85.426,85.427,12800000.0
2007-12-20 17:42:00,85.426,85.431,85.424,85.427,13200000.0
2007-12-20 17:43:00,85.431,85.431,85.412,85.416,17000000.0
2007-12-20 17:44:00,85.44,85.453,85.438,85.453,30400000.0
2007-12-20 17:45:00,85.459,85.479,85.459,85.479,30400000.0
2007-12-20 17:46:00,85.469,85.469,85.46,85.461,42000000.0
2007-12-20 17:47:00,85.449,85.456,85.441,85.456,57000000.0
2007-12-20 17:48:00,85.456,85.464,85.451,85.46,58000000.0
2007-12-20 17:49:00,85.454,85.462,85.449,85.45,46400000.0
2007-12-20 17:50:00,85.445,85.446,85.44,85.44,12800000.0
2007-12-20 17:51:00,85.446,85.459,85.441,85.459,49600000.0
2007-12-20 17:52:00,85.461,85.468,85.456,85.456,43600000.0
2007-12-20 17:53:00,85.436,85.436,85.428,85.43,33600000.0
2007-12-20 17:54:00,85.424,85.431,85.418,85.431,38400000.0
2007-12-20 17:55:00,85.433,85.441,85.433,85.439,40000000.0
2007-12-20 17:56:00,85.438,85.44,85.419,85.419,44800000.0
2007-12-20 17:57:00,85.41,85.414,85.397,85.412,36600000.0
2007-12-20 17:58:00,85.4,85.405,85.394,85.398,17600000.0
2007-12-20 17:59:00,85.405,85.424,85.405,85.412,62400000.0
2007-12-20 18:00:00,85.393,85.393,85.334,85.334,50600000.0
2007-12-20 18:01:00,85.325,85.339,85.325,85.331,32000000.0
2007-12-20 18:02:00,85.326,85.333,85.325,85.326,24000000.0
2007-12-20 18:03:00,85.347,85.361,85.347,85.354,36800000.0
2007-12-20 18:04:00,85.344,85.37,85.344,85.37,33600000.0
2007-12-20 18:05:00,85.346,85.359,85.34,85.359,12800000.0
2007-12-20 18:06:00,85.373,85.373,85.356,85.358,30400000.0
2007-12-20 18:07:00,85.358,85.362,85.348,85.362,10600000.0
2007-12-20 18:08:00,85.357,85.358,85.342,85.347,84800000.0
2007-12-20 18:09:00,85.345,85.345,85.333,85.336,33600000.0
2007-12-20 18:10:00,85.333,85.333,85.315,85.328,16000000.0
2007-12-20 18:11:00,85.344,85.36,85.333,85.36,12800000.0
2007-12-20 18:12:00,85.36,85.36,85.344,85.344,12800000.0
2007-12-20 18:13:00,85.335,85.342,85.322,85.333,27600000.0
2007-12-20 18:14:00,85.326,85.326,85.313,85.313,19200000.0
2007-12-20 18:15:00,85.316,85.318,85.309,85.318,30400000.0
2007-12-20 18:16:00,85.308,85.342,85.308,85.342,56000000.0
2007-12-20 18:17:00,85.338,85.338,85.316,85.316,43600000.0
2007-12-20 18:18:00,85.325,85.334,85.323,85.334,30400000.0
2007-12-20 18:19:00,85.332,85.337,85.33,85.33,46400000.0
2007-12-20 18:20:00,85.348,85.375,85.348,85.375,43200000.0
2007-12-20 18:21:00,85.387,85.39,85.378,85.38,12800000.0
2007-12-20 18:22:00,85.39,85.404,85.39,85.404,33600000.0
2007-12-20 18:23:00,85.392,85.392,85.371,85.38,46400000.0
2007-12-20 18:24:00,85.377,85.392,85.376,85.386,52800000.0
2007-12-20 18:25:00,85.397,85.412,85.377,85.403,33600000.0
2007-12-20 18:26:00,85.429,85.429,85.392,85.392,30400000.0
2007-12-20 18:27:00,85.415,85.449,85.415,85.449,33600000.0
2007-12-20 18:28:00,85.448,85.452,85.44,85.441,12800000.0
2007-12-20 18:29:00,85.417,85.479,85.417,85.479,25600000.0
2007-12-20 18:30:00,85.477,85.482,85.467,85.482,36800000.0
2007-12-20 18:31:00,85.474,85.475,85.461,85.475,11200000.0
2007-12-20 18:32:00,85.476,85.476,85.458,85.468,70400000.0
2007-12-20 18:33:00,85.469,85.469,85.462,85.468,32000000.0
2007-12-20 18:34:00,85.475,85.476,85.464,85.469,19200000.0
2007-12-20 18:35:00,85.467,85.471,85.455,85.47,43200000.0
2007-12-20 18:36:00,85.466,85.482,85.466,85.468,69200000.0
2007-12-20 18:37:00,85.478,85.496,85.477,85.478,36800000.0
2007-12-20 18:38:00,85.454,85.461,85.452,85.461,49600000.0
2007-12-20 18:39:00,85.454,85.454,85.424,85.424,76800000.0
2007-12-20 18:40:00,85.425,85.435,85.422,85.429,65600000.0
2007-12-20 18:41:00,85.433,85.473,85.433,85.445,72000000.0
2007-12-20 18:42:00,85.435,85.435,85.417,85.417,78800000.0
2007-12-20 18:43:00,85.424,85.432,85.424,85.431,49600000.0
2007-12-20 18:44:00,85.431,85.433,85.428,85.433,30400000.0
2007-12-20 18:45:00,85.441,85.441,85.421,85.435,12800000.0
2007-12-20 18:46:00,85.435,85.487,85.435,85.487,13600000.0
2007-12-20 18:47:00,85.494,85.499,85.485,85.498,14400000.0
2007-12-20 18:48:00,85.493,85.493,85.446,85.446,29200000.0
2007-12-20 18:49:00,85.425,85.438,85.385,85.385,24000000.0
2007-12-20 18:50:00,85.371,85.394,85.371,85.389,46200000.0
2007-12-20 18:51:00,85.388,85.388,85.376,85.38,12200000.0
2007-12-20 18:52:00,85.39,85.396,85.387,85.387,19200000.0
2007-12-20 18:53:00,85.39,85.397,85.386,85.387,29200000.0
2007-12-20 18:54:00,85.383,85.388,85.378,85.384,19200000.0
2007-12-20 18:55:00,85.374,85.374,85.356,85.359,22800000.0
2007-12-20 18:56:00,85.354,85.368,85.347,85.347,16000000.0
2007-12-20 18:57:00,85.346,85.351,85.345,85.346,19200000.0
2007-12-20 18:58:00,85.348,85.358,85.348,85.352,32000000.0
2007-12-20 18:59:00,85.353,85.356,85.349,85.354,32000000.0
2007-12-20 19:00:00,85.303,85.303,85.287,85.287,14400000.0
2007-12-20 19:01:00,85.27,85.286,85.26,85.283,19200000.0
2007-12-20 19:02:00,85.304,85.322,85.304,85.305,43600000.0
2007-12-20 19:03:00,85.308,85.316,85.305,85.316,14400000.0
2007-12-20 19:04:00,85.324,85.338,85.323,85.327,17600000.0
2007-12-20 19:05:00,85.337,85.337,85.323,85.337,22400000.0
2007-12-20 19:06:00,85.335,85.335,85.309,85.311,56000000.0
2007-12-20 19:07:00,85.321,85.329,85.315,85.315,35200000.0
2007-12-20 19:08:00,85.316,85.32,85.308,85.308,22400000.0
2007-12-20 19:09:00,85.309,85.32,85.309,85.311,12800000.0
2007-12-20 19:10:00,85.31,85.319,85.309,85.319,17600000.0
2007-12-20 19:11:00,85.32,85.324,85.305,85.323,30400000.0
2007-12-20 19:12:00,85.299,85.299,85.26,85.27,24000000.0
2007-12-20 19:13:00,85.271,85.271,85.247,85.269,12800000.0
2007-12-20 19:14:00,85.322,85.322,85.297,85.297,12800000.0
2007-12-20 19:15:00,85.325,85.337,85.302,85.302,16000000.0
2007-12-20 19:16:00,85.305,85.335,85.305,85.327,12800000.0
2007-12-20 19:17:00,85.344,85.357,85.34,85.343,14400000.0
2007-12-20 19:18:00,85.348,85.354,85.347,85.35,32000000.0
2007-12-20 19:19:00,85.348,85.348,85.334,85.334,10600000.0
2007-12-20 19:20:00,85.333,85.341,85.322,85.341,14400000.0
2007-12-20 19:21:00,85.336,85.344,85.329,85.342,17600000.0
2007-12-20 19:22:00,85.351,85.375,85.351,85.371,14400000.0
2007-12-20 19:23:00,85.367,85.379,85.357,85.379,16000000.0
2007-12-20 19:24:00,85.386,85.386,85.374,85.378,47400000.0
2007-12-20 19:25:00,85.388,85.406,85.388,85.406,11200000.0
2007-12-20 19:26:00,85.403,85.406,85.399,85.406,41600000.0
2007-12-20 19:27:00,85.403,85.419,85.403,85.419,14400000.0
2007-12-20 19:28:00,85.415,85.415,85.395,85.414,12200000.0
2007-12-20 19:29:00,85.417,85.428,85.417,85.428,12800000.0
2007-12-20 19:30:00,85.421,85.421,85.412,85.412,11200000.0
2007-12-20 19:31:00,85.387,85.399,85.387,85.394,12800000.0
2007-12-20 19:32:00,85.398,85.398,85.373,85.373,11200000.0
2007-12-20 19:33:00,85.39,85.392,85.38,85.38,12800000.0
2007-12-20 19:34:00,85.379,85.396,85.379,85.396,13200000.0
2007-12-20 19:35:00,85.4,85.408,85.396,85.407,17600000.0
2007-12-20 19:36:00,85.408,85.408,85.393,85.406,16000000.0
2007-12-20 19:37:00,85.401,85.413,85.401,85.413,11200000.0
2007-12-20 19:38:00,85.417,85.427,85.417,85.426,11200000.0
2007-12-20 19:39:00,85.423,85.435,85.423,85.435,12800000.0
2007-12-20 19:40:00,85.419,85.429,85.419,85.427,11200000.0
2007-12-20 19:41:00,85.41,85.419,85.4,85.419,10600000.0
2007-12-20 19:42:00,85.376,85.383,85.373,85.377,11200000.0
2007-12-20 19:43:00,85.425,85.426,85.414,85.414,19200000.0
2007-12-20 19:44:00,85.406,85.409,85.396,85.4,11200000.0
2007-12-20 19:45:00,85.412,85.423,85.404,85.423,16000000.0
2007-12-20 19:46:00,85.405,85.408,85.401,85.401,14400000.0
2007-12-20 19:47:00,85.395,85.401,85.391,85.399,18400000.0
2007-12-20 19:48:00,85.402,85.404,85.391,85.397,12800000.0
2007-12-20 19:49:00,85.398,85.411,85.398,85.411,30400000.0
2007-12-20 19:50:00,85.411,85.414,85.406,85.414,12800000.0
2007-12-20 19:51:00,85.411,85.431,85.411,85.424,12800000.0
2007-12-20 19:52:00,85.42,85.451,85.42,85.449,16000000.0
2007-12-20 19:53:00,85.453,85.453,85.441,85.447,12800000.0
2007-12-20 19:54:00,85.443,85.451,85.443,85.445,12800000.0
2007-12-20 19:55:00,85.428,85.431,85.422,85.431,11200000.0
2007-12-20 19:56:00,85.425,85.428,85.414,85.417,16000000.0
2007-12-20 19:57:00,85.42,85.421,85.413,85.413,12800000.0
2007-12-20 19:58:00,85.412,85.434,85.412,85.434,11200000.0
2007-12-20 19:59:00,85.442,85.45,85.442,85.45,12800000.0
2007-12-20 20:00:00,85.441,85.453,85.439,85.453,17600000.0
2007-12-20 20:01:00,85.435,85.435,85.426,85.426,11200000.0
2007-12-20 20:02:00,85.416,85.441,85.403,85.441,17600000.0
2007-12-20 20:03:00,85.452,85.452,85.441,85.441,16000000.0
2007-12-20 20:04:00,85.437,85.443,85.431,85.442,30400000.0
2007-12-20 20:05:00,85.469,85.469,85.436,85.445,12800000.0
2007-12-20 20:06:00,85.443,85.452,85.443,85.452,11200000.0
2007-12-20 20:07:00,85.459,85.496,85.459,85.496,17000000.0
2007-12-20 20:08:00,85.489,85.489,85.469,85.483,38400000.0
2007-12-20 20:09:00,85.481,85.482,85.473,85.474,11200000.0
2007-12-20 20:10:00,85.485,85.491,85.482,85.485,9600000.0
2007-12-20 20:11:00,85.489,85.491,85.481,85.481,11200000.0
2007-12-20 20:12:00,85.504,85.512,85.496,85.512,10600000.0
2007-12-20 20:13:00,85.519,85.535,85.517,85.523,27200000.0
2007-12-20 20:14:00,85.531,85.533,85.47,85.523,14400000.0
2007-12-20 20:15:00,85.514,85.527,85.511,85.527,17600000.0
2007-12-20 20:16:00,85.54,85.54,85.532,85.536,29200000.0
2007-12-20 20:17:00,85.525,85.536,85.518,85.536,33600000.0
2007-12-20 20:18:00,85.54,85.563,85.54,85.56,8400000.0
2007-12-20 20:19:00,85.585,85.591,85.58,85.591,11200000.0
2007-12-20 20:20:00,85.603,85.618,85.603,85.611,19200000.0
2007-12-20 20:21:00,85.624,85.637,85.624,85.63,16000000.0
2007-12-20 20:22:00,85.623,85.631,85.616,85.618,14400000.0
2007-12-20 20:23:00,85.607,85.607,85.591,85.602,12800000.0
2007-12-20 20:24:00,85.601,85.608,85.601,85.604,16000000.0
2007-12-20 20:25:00,85.58,85.58,85.556,85.563,11200000.0
2007-12-20 20:26:00,85.597,85.597,85.586,85.586,16000000.0
2007-12-20 20:27:00,85.584,85.584,85.576,85.58,12800000.0
2007-12-20 20:28:00,85.588,85.588,85.567,85.583,11200000.0
2007-12-20 20:29:00,85.572,85.573,85.558,85.564,12800000.0
2007-12-20 20:30:00,85.559,85.562,85.554,85.562,27200000.0
2007-12-20 20:31:00,85.559,85.573,85.557,85.568,11200000.0
2007-12-20 20:32:00,85.574,85.581,85.572,85.578,11200000.0
2007-12-20 20:33:00,85.578,85.585,85.572,85.585,12800000.0
2007-12-20 20:34:00,85.581,85.585,85.577,85.577,11200000.0
2007-12-20 20:35:00,85.577,85.587,85.573,85.587,11200000.0
2007-12-20 20:36:00,85.588,85.591,85.571,85.591,16000000.0
2007-12-20 20:37:00,85.595,85.595,85.582,85.593,8000000.0
2007-12-20 20:38:00,85.586,85.593,85.581,85.589,12800000.0
2007-12-20 20:39:00,85.591,85.591,85.581,85.581,14400000.0
2007-12-20 20:40:00,85.563,85.581,85.561,85.581,11200000.0
2007-12-20 20:41:00,85.597,85.614,85.597,85.613,14400000.0
2007-12-20 20:42:00,85.616,85.616,85.586,85.586,11200000.0
2007-12-20 20:43:00,85.58,85.587,85.553,85.553,14400000.0
2007-12-20 20:44:00,85.538,85.549,85.538,85.545,11200000.0
2007-12-20 20:45:00,85.556,85.556,85.546,85.548,12200000.0
2007-12-20 20:46:00,85.554,85.555,85.549,85.549,14400000.0
2007-12-20 20:47:00,85.549,85.549,85.538,85.538,13200000.0
2007-12-20 20:48:00,85.553,85.566,85.552,85.566,17600000.0
2007-12-20 20:49:00,85.584,85.589,85.581,85.581,11200000.0
2007-12-20 20:50:00,85.55,85.579,85.547,85.579,14400000.0
2007-12-20 20:51:00,85.591,85.591,85.586,85.59,28800000.0
2007-12-20 20:52:00,85.597,85.638,85.597,85.638,11200000.0
2007-12-20 20:53:00,85.649,85.654,85.645,85.645,16000000.0
2007-12-20 20:54:00,85.671,85.675,85.671,85.675,4800000.0
2007-12-20 20:55:00,85.689,85.689,85.66,85.679,11200000.0
2007-12-20 20:56:00,85.673,85.673,85.66,85.66,12800000.0
2007-12-20 20:57:00,85.657,85.674,85.657,85.674,12800000.0
2007-12-20 20:58:00,85.687,85.696,85.68,85.683,16000000.0
2007-12-20 20:59:00,85.69,85.69,85.682,85.684,11200000.0
2007-12-20 21:00:00,85.68,85.69,85.668,85.69,17000000.0
2007-12-20 21:01:00,85.693,85.694,85.686,85.687,11600000.0
2007-12-20 21:02:00,85.692,85.717,85.692,85.702,16000000.0
2007-12-20 21:03:00,85.691,85.691,85.672,85.673,12200000.0
2007-12-20 21:04:00,85.66,85.66,85.645,85.647,16000000.0
2007-12-20 21:05:00,85.664,85.676,85.662,85.662,12800000.0
2007-12-20 21:06:00,85.667,85.67,85.661,85.67,10600000.0
2007-12-20 21:07:00,85.683,85.69,85.677,85.688,14400000.0
2007-12-20 21:08:00,85.699,85.699,85.68,85.69,16000000.0
2007-12-20 21:09:00,85.682,85.695,85.682,85.695,14800000.0
2007-12-20 21:10:00,85.687,85.698,85.685,85.685,12800000.0
2007-12-20 21:11:00,85.689,85.696,85.677,85.696,12800000.0
2007-12-20 21:12:00,85.677,85.688,85.673,85.676,12800000.0
2007-12-20 21:13:00,85.719,85.753,85.719,85.752,16000000.0
2007-12-20 21:14:00,85.762,85.762,85.748,85.749,12800000.0
2007-12-20 21:15:00,85.72,85.72,85.7,85.705,11200000.0
2007-12-20 21:16:00,85.697,85.71,85.697,85.706,19600000.0
2007-12-20 21:17:00,85.718,85.736,85.718,85.73,13800000.0
2007-12-20 21:18:00,85.742,85.76,85.742,85.76,8000000.0
2007-12-20 21:19:00,85.718,85.739,85.718,85.733,11200000.0
2007-12-20 21:20:00,85.729,85.749,85.729,85.737,14400000.0
2007-12-20 21:21:00,85.747,85.757,85.747,85.755,17600000.0
2007-12-20 21:22:00,85.766,85.789,85.766,85.781,12200000.0
2007-12-20 21:23:00,85.778,85.778,85.763,85.772,12800000.0
2007-12-20 21:24:00,85.775,85.811,85.775,85.806,11200000.0
2007-12-20 21:25:00,85.788,85.816,85.784,85.784,17600000.0
2007-12-20 21:26:00,85.773,85.794,85.773,85.794,24400000.0
2007-12-20 21:27:00,85.793,85.793,85.775,85.775,22400000.0
2007-12-20 21:28:00,85.777,85.786,85.767,85.775,11200000.0
2007-12-20 21:29:00,85.781,85.781,85.772,85.778,27200000.0
2007-12-20 21:30:00,85.772,85.776,85.768,85.776,12800000.0
2007-12-20 21:31:00,85.775,85.777,85.767,85.767,16000000.0
2007-12-20 21:32:00,85.765,85.78,85.75,85.78,14400000.0
2007-12-20 21:33:00,85.764,85.787,85.764,85.78,11200000.0
2007-12-20 21:34:00,85.806,85.818,85.799,85.809,17600000.0
2007-12-20 21:35:00,85.808,85.81,85.801,85.801,14400000.0
2007-12-20 21:36:00,85.799,85.806,85.785,85.806,11200000.0
2007-12-20 21:37:00,85.799,85.812,85.792,85.792,16000000.0
2007-12-20 21:38:00,85.788,85.791,85.699,85.699,12800000.0
2007-12-20 21:39:00,85.785,85.787,85.759,85.76,12800000.0
2007-12-20 21:40:00,85.76,85.76,85.736,85.736,11200000.0
2007-12-20 21:41:00,85.724,85.735,85.641,85.726,11200000.0
2007-12-20 21:42:00,85.738,85.738,85.712,85.726,14400000.0
2007-12-20 21:43:00,85.73,85.73,85.717,85.727,14400000.0
2007-12-20 21:44:00,85.732,85.732,85.721,85.722,12800000.0
2007-12-20 21:45:00,85.722,85.722,85.701,85.705,17600000.0
2007-12-20 21:46:00,85.718,85.72,85.71,85.717,14400000.0
2007-12-20 21:47:00,85.709,85.711,85.703,85.711,11200000.0
2007-12-20 21:48:00,85.704,85.707,85.7,85.703,35200000.0
2007-12-20 21:49:00,85.694,85.708,85.69,85.69,11200000.0
2007-12-20 21:50:00,85.694,85.701,85.684,85.688,12800000.0
2007-12-20 21:51:00,85.695,85.7,85.689,85.695,17600000.0
2007-12-20 21:52:00,85.707,85.709,85.705,85.709,11200000.0
2007-12-20 21:53:00,85.718,85.721,85.716,85.721,11200000.0
2007-12-20 21:54:00,85.722,85.726,85.719,85.726,11200000.0
2007-12-20 21:55:00,85.711,85.711,85.646,85.646,12800000.0
2007-12-20 21:56:00,85.65,85.65,85.639,85.645,12800000.0
2007-12-20 21:57:00,85.651,85.659,85.648,85.649,17600000.0
2007-12-20 21:58:00,85.634,85.659,85.634,85.659,17600000.0
2007-12-20 21:59:00,85.667,85.685,85.667,85.677,12800000.0
2007-12-20 22:00:00,85.668,85.676,85.666,85.67,17600000.0
2007-12-20 22:01:00,85.665,85.684,85.665,85.684,11200000.0
2007-12-20 22:02:00,85.729,85.729,85.724,85.724,11200000.0
2007-12-20 22:03:00,85.71,85.725,85.71,85.716,17600000.0
2007-12-20 22:04:00,85.706,85.706,85.684,85.684,16000000.0
2007-12-20 22:05:00,85.685,85.718,85.685,85.715,10600000.0
2007-12-20 22:06:00,85.711,85.749,85.708,85.743,12800000.0
2007-12-20 22:07:00,85.717,85.728,85.717,85.72,16000000.0
2007-12-20 22:08:00,85.72,85.729,85.699,85.713,16000000.0
2007-12-20 22:09:00,85.705,85.73,85.705,85.729,12800000.0
2007-12-20 22:10:00,85.728,85.734,85.728,85.732,12200000.0
2007-12-20 22:11:00,85.757,85.771,85.757,85.771,11200000.0
2007-12-20 22:12:00,85.775,85.775,85.766,85.766,12200000.0
2007-12-20 22:13:00,85.753,85.767,85.753,85.759,12800000.0
2007-12-20 22:14:00,85.755,85.77,85.755,85.77,12800000.0
2007-12-20 22:15:00,85.763,85.764,85.755,85.764,14400000.0
2007-12-20 22:16:00,85.748,85.774,85.748,85.771,12800000.0
2007-12-20 22:17:00,85.772,85.772,85.701,85.761,6400000.0
2007-12-20 22:18:00,85.753,85.755,85.746,85.746,9600000.0
2007-12-20 22:19:00,85.741,85.741,85.73,85.732,11200000.0
2007-12-20 22:20:00,85.716,85.719,85.707,85.719,12800000.0
2007-12-20 22:21:00,85.719,85.719,85.713,85.717,11200000.0
2007-12-20 22:22:00,85.738,85.742,85.735,85.737,12800000.0
2007-12-20 22:23:00,85.735,85.737,85.728,85.73,12800000.0
2007-12-20 22:24:00,85.719,85.73,85.719,85.727,11200000.0
2007-12-20 22:25:00,85.731,85.734,85.729,85.729,16000000.0
2007-12-20 22:26:00,85.729,85.756,85.729,85.756,10600000.0
2007-12-20 22:27:00,85.763,85.763,85.748,85.748,12800000.0
2007-12-20 22:28:00,85.748,85.761,85.745,85.745,11200000.0
2007-12-20 22:29:00,85.748,85.748,85.73,85.739,16400000.0
2007-12-20 22:30:00,85.749,85.752,85.736,85.736,17600000.0
2007-12-20 22:31:00,85.735,85.735,85.72,85.72,11200000.0
2007-12-20 22:32:00,85.73,85.73,85.709,85.715,12800000.0
2007-12-20 22:33:00,85.723,85.727,85.713,85.718,11200000.0
2007-12-20 22:34:00,85.731,85.755,85.731,85.751,12800000.0
2007-12-20 22:35:00,85.752,85.758,85.746,85.756,12800000.0
2007-12-20 22:36:00,85.757,85.766,85.751,85.766,17600000.0
2007-12-20 22:37:00,85.75,85.75,85.739,85.739,25400000.0
2007-12-20 22:38:00,85.75,85.757,85.741,85.757,17600000.0
2007-12-20 22:39:00,85.759,85.772,85.759,85.772,12800000.0
2007-12-20 22:40:00,85.774,85.776,85.764,85.767,17600000.0
2007-12-20 22:41:00,85.76,85.761,85.751,85.759,11200000.0
2007-12-20 22:42:00,85.762,85.763,85.745,85.745,17600000.0
2007-12-20 22:43:00,85.737,85.759,85.737,85.753,16000000.0
2007-12-20 22:44:00,85.758,85.758,85.746,85.746,12800000.0
2007-12-20 22:45:00,85.749,85.769,85.743,85.743,15400000.0
2007-12-20 22:46:00,85.751,85.759,85.748,85.759,11200000.0
2007-12-20 22:47:00,85.748,85.755,85.728,85.733,17000000.0
2007-12-20 22:48:00,85.759,85.759,85.741,85.741,11200000.0
2007-12-20 22:49:00,85.732,85.732,85.726,85.727,12800000.0
2007-12-20 22:50:00,85.728,85.73,85.713,85.714,11200000.0
2007-12-20 22:51:00,85.708,85.728,85.707,85.728,11200000.0
2007-12-20 22:52:00,85.717,85.742,85.717,85.742,11200000.0
2007-12-20 22:53:00,85.749,85.794,85.749,85.794,11200000.0
2007-12-20 22:54:00,85.797,85.845,85.797,85.839,12800000.0
2007-12-20 22:55:00,85.816,85.824,85.8,85.802,12800000.0
2007-12-20 22:56:00,85.807,85.81,85.798,85.81,17600000.0
2007-12-20 22:57:00,85.799,85.808,85.799,85.802,17600000.0
2007-12-20 22:58:00,85.797,85.797,85.791,85.791,14400000.0
2007-12-20 22:59:00,85.805,85.811,85.803,85.805,17600000.0
2007-12-20 23:00:00,85.812,85.812,85.796,85.804,17400000.0
2007-12-20 23:01:00,85.791,85.791,85.759,85.76,14400000.0
2007-12-20 23:02:00,85.791,85.794,85.779,85.782,17600000.0
2007-12-20 23:03:00,85.784,85.798,85.783,85.798,16000000.0
2007-12-20 23:04:00,85.788,85.802,85.786,85.802,11200000.0
2007-12-20 23:05:00,85.789,85.797,85.783,85.795,33600000.0
2007-12-20 23:06:00,85.788,85.788,85.78,85.78,12800000.0
2007-12-20 23:07:00,85.783,85.788,85.767,85.775,12800000.0
2007-12-20 23:08:00,85.787,85.797,85.787,85.797,16000000.0
2007-12-20 23:09:00,85.799,85.819,85.799,85.809,17600000.0
2007-12-20 23:10:00,85.824,85.824,85.811,85.816,12800000.0
2007-12-20 23:11:00,85.833,85.833,85.819,85.822,11200000.0
2007-12-20 23:12:00,85.821,85.825,85.81,85.825,16000000.0
2007-12-20 23:13:00,85.821,85.829,85.809,85.809,12800000.0
2007-12-20 23:14:00,85.809,85.821,85.795,85.82,11200000.0
2007-12-20 23:15:00,85.804,85.807,85.787,85.799,17600000.0
2007-12-20 23:16:00,85.815,85.815,85.809,85.809,3200000.0
2007-12-20 23:17:00,85.808,85.815,85.808,85.812,11200000.0
2007-12-20 23:18:00,85.81,85.827,85.81,85.827,11200000.0
2007-12-20 23:19:00,85.827,85.827,85.813,85.815,12800000.0
2007-12-20 23:20:00,85.818,85.821,85.802,85.818,14400000.0
2007-12-20 23:21:00,85.82,85.845,85.82,85.84,16000000.0
2007-12-20 23:22:00,85.846,85.86,85.845,85.847,12800000.0
2007-12-20 23:23:00,85.848,85.848,85.831,85.833,11200000.0
2007-12-20 23:24:00,85.822,85.837,85.822,85.837,11200000.0
2007-12-20 23:25:00,85.805,85.823,85.805,85.819,14400000.0
2007-12-20 23:26:00,85.845,85.845,85.826,85.828,13200000.0
2007-12-20 23:27:00,85.788,85.808,85.781,85.794,17600000.0
2007-12-20 23:28:00,85.776,85.801,85.776,85.794,12800000.0
2007-12-20 23:29:00,85.813,85.813,85.747,85.802,10600000.0
2007-12-20 23:30:00,85.809,85.813,85.799,85.799,16400000.0
2007-12-20 23:31:00,85.802,85.803,85.778,85.778,12800000.0
2007-12-20 23:32:00,85.771,85.778,85.769,85.769,17600000.0
2007-12-20 23:33:00,85.781,85.784,85.774,85.774,12200000.0
2007-12-20 23:34:00,85.801,85.801,85.788,85.796,16000000.0
2007-12-20 23:35:00,85.807,85.812,85.802,85.805,16400000.0
2007-12-20 23:36:00,85.794,85.794,85.783,85.787,12800000.0
2007-12-20 23:37:00,85.79,85.79,85.784,85.788,12800000.0
2007-12-20 23:38:00,85.788,85.812,85.788,85.81,11200000.0
2007-12-20 23:39:00,85.797,85.805,85.794,85.797,11600000.0
2007-12-20 23:40:00,85.787,85.794,85.775,85.781,35200000.0
2007-12-20 23:41:00,85.778,85.787,85.775,85.779,12200000.0
2007-12-20 23:42:00,85.777,85.781,85.775,85.781,17600000.0
2007-12-20 23:43:00,85.77,85.77,85.761,85.764,14400000.0
2007-12-20 23:44:00,85.762,85.767,85.762,85.767,16000000.0
2007-12-20 23:45:00,85.908,85.937,85.908,85.932,11200000.0
2007-12-20 23:46:00,85.938,85.938,85.871,85.871,17600000.0
2007-12-20 23:47:00,85.903,85.909,85.894,85.9,12800000.0
2007-12-20 23:48:00,85.899,85.907,85.887,85.887,8000000.0
2007-12-20 23:49:00,85.877,85.881,85.869,85.871,16000000.0
2007-12-20 23:50:00,85.884,85.894,85.884,85.894,11200000.0
2007-12-20 23:51:00,85.896,85.896,85.853,85.86,12800000.0
2007-12-20 23:52:00,85.849,85.882,85.849,85.882,12800000.0
2007-12-20 23:53:00,85.868,85.868,85.859,85.862,9600000.0
2007-12-20 23:54:00,85.849,85.859,85.817,85.859,14400000.0
2007-12-20 23:55:00,85.851,85.851,85.843,85.847,14400000.0
2007-12-20 23:56:00,85.741,85.846,85.741,85.846,11200000.0
2007-12-20 23:57:00,85.85,85.866,85.835,85.866,12800000.0
2007-12-20 23:58:00,85.876,85.894,85.876,85.894,11200000.0
2007-12-20 23:59:00,85.875,85.883,85.863,85.877,14400000.0
2007-12-21 00:00:00,85.876,85.889,85.876,85.888,17600000.0
2007-12-21 00:01:00,85.906,85.941,85.906,85.941,12800000.0
2007-12-21 00:02:00,85.952,85.958,85.929,85.946,11200000.0
2007-12-21 00:03:00,85.951,85.959,85.951,85.959,11200000.0
2007-12-21 00:04:00,85.929,85.949,85.926,85.926,11600000.0
2007-12-21 00:05:00,85.921,85.93,85.915,85.926,8000000.0
2007-12-21 00:06:00,85.941,85.95,85.941,85.947,11200000.0
2007-12-21 00:07:00,85.942,85.966,85.937,85.966,8000000.0
2007-12-21 00:08:00,85.985,86.027,85.985,86.027,12200000.0
2007-12-21 00:09:00,86.063,86.093,86.063,86.089,7400000.0
2007-12-21 00:10:00,86.107,86.146,86.107,86.146,12200000.0
2007-12-21 00:11:00,86.121,86.135,86.118,86.135,9600000.0
2007-12-21 00:12:00,86.124,86.137,86.124,86.134,12800000.0
2007-12-21 00:13:00,86.135,86.135,86.096,86.099,11600000.0
2007-12-21 00:14:00,86.095,86.095,86.069,86.069,14400000.0
2007-12-21 00:15:00,86.082,86.088,86.082,86.088,3200000.0
2007-12-21 00:16:00,86.083,86.095,86.083,86.088,13800000.0
2007-12-21 00:17:00,86.117,86.132,86.117,86.132,8000000.0
2007-12-21 00:18:00,86.117,86.127,86.117,86.119,12800000.0
2007-12-21 00:19:00,86.105,86.117,86.105,86.111,12800000.0
2007-12-21 00:20:00,86.088,86.106,86.088,86.105,17000000.0
2007-12-21 00:21:00,86.112,86.127,86.112,86.127,4800000.0
2007-12-21 00:22:00,86.133,86.146,86.128,86.133,17600000.0
2007-12-21 00:23:00,86.149,86.149,86.117,86.117,12800000.0
2007-12-21 00:24:00,86.122,86.129,86.116,86.129,13800000.0
2007-12-21 00:25:00,86.119,86.119,86.115,86.115,3200000.0
2007-12-21 00:26:00,86.126,86.132,86.125,86.126,12800000.0
2007-12-21 00:27:00,86.123,86.169,86.123,86.169,11200000.0
2007-12-21 00:28:00,86.196,86.212,86.196,86.207,32400000.0
2007-12-21 00:29:00,86.245,86.249,86.23,86.249,12800000.0
2007-12-21 00:30:00,86.237,86.261,86.237,86.261,11200000.0
2007-12-21 00:31:00,86.266,86.266,86.257,86.26,12800000.0
2007-12-21 00:32:00,86.249,86.261,86.246,86.253,12800000.0
2007-12-21 00:33:00,86.248,86.258,86.247,86.258,9600000.0
2007-12-21 00:34:00,86.248,86.248,86.23,86.243,18600000.0
2007-12-21 00:35:00,86.25,86.253,86.242,86.253,9600000.0
2007-12-21 00:36:00,86.256,86.262,86.253,86.258,17600000.0
2007-12-21 00:37:00,86.286,86.327,86.286,86.323,11200000.0
2007-12-21 00:38:00,86.303,86.315,86.303,86.31,11200000.0
2007-12-21 00:39:00,86.321,86.321,86.298,86.304,6400000.0
2007-12-21 00:40:00,86.295,86.305,86.292,86.305,16000000.0
2007-12-21 00:41:00,86.308,86.313,86.3,86.304,9600000.0
2007-12-21 00:42:00,86.294,86.316,86.294,86.313,12800000.0
2007-12-21 00:43:00,86.266,86.266,86.234,86.234,9600000.0
2007-12-21 00:44:00,86.234,86.245,86.217,86.228,17600000.0
2007-12-21 00:45:00,86.231,86.232,86.215,86.215,13200000.0
2007-12-21 00:46:00,86.207,86.241,86.207,86.241,14400000.0
2007-12-21 00:47:00,86.242,86.242,86.223,86.223,8000000.0
2007-12-21 00:48:00,86.231,86.231,86.216,86.216,12800000.0
2007-12-21 00:49:00,86.219,86.219,86.204,86.204,6400000.0
2007-12-21 00:50:00,86.2,86.2,86.167,86.167,14400000.0
2007-12-21 00:51:00,86.164,86.171,86.143,86.154,16000000.0
2007-12-21 00:52:00,86.141,86.163,86.141,86.152,11200000.0
2007-12-21 00:53:00,86.171,86.176,86.171,86.176,11200000.0
2007-12-21 00:54:00,86.187,86.193,86.175,86.189,17600000.0
2007-12-21 00:55:00,86.189,86.189,86.183,86.183,3200000.0
2007-12-21 00:56:00,86.179,86.194,86.175,86.187,12800000.0
2007-12-21 00:57:00,86.187,86.199,86.187,86.188,12800000.0
2007-12-21 00:58:00,86.184,86.184,86.171,86.172,12800000.0
2007-12-21 00:59:00,86.164,86.165,86.152,86.154,11200000.0
2007-12-21 01:00:00,86.158,86.16,86.149,86.151,16400000.0
2007-12-21 01:01:00,86.154,86.157,86.151,86.152,9600000.0
2007-12-21 01:02:00,86.15,86.151,86.146,86.148,11200000.0
2007-12-21 01:03:00,86.116,86.119,86.108,86.118,11200000.0
2007-12-21 01:04:00,86.141,86.141,86.12,86.132,12800000.0
2007-12-21 01:05:00,86.113,86.12,86.095,86.12,12800000.0
2007-12-21 01:06:00,86.126,86.145,86.078,86.144,12800000.0
2007-12-21 01:07:00,86.155,86.155,86.113,86.113,9600000.0
2007-12-21 01:08:00,86.096,86.115,86.087,86.087,16000000.0
2007-12-21 01:09:00,86.094,86.094,86.069,86.069,17600000.0
2007-12-21 01:10:00,86.058,86.082,86.058,86.082,15400000.0
2007-12-21 01:11:00,86.052,86.057,86.041,86.052,11200000.0
2007-12-21 01:12:00,86.074,86.097,86.074,86.083,16000000.0
2007-12-21 01:13:00,86.087,86.087,86.077,86.077,8000000.0
2007-12-21 01:14:00,86.071,86.071,86.055,86.068,16000000.0
2007-12-21 01:15:00,86.066,86.088,86.066,86.085,12800000.0
2007-12-21 01:16:00,86.087,86.104,86.082,86.104,25600000.0
2007-12-21 01:17:00,86.098,86.105,86.096,86.096,4800000.0
2007-12-21 01:18:00,86.098,86.1,86.091,86.098,12800000.0
2007-12-21 01:19:00,86.089,86.089,86.082,86.082,3200000.0
2007-12-21 01:20:00,86.075,86.081,86.07,86.081,11200000.0
2007-12-21 01:21:00,86.093,86.096,86.085,86.085,12800000.0
2007-12-21 01:22:00,86.072,86.075,86.067,86.074,12800000.0
2007-12-21 01:23:00,86.09,86.101,86.085,86.085,11200000.0
2007-12-21 01:24:00,86.085,86.102,86.085,86.102,12800000.0
2007-12-21 01:25:00,86.108,86.113,86.094,86.104,12800000.0
2007-12-21 01:26:00,86.11,86.125,86.11,86.124,11200000.0
2007-12-21 01:27:00,86.12,86.12,86.105,86.105,12800000.0
2007-12-21 01:28:00,86.111,86.124,86.107,86.124,14800000.0
2007-12-21 01:29:00,86.132,86.153,86.127,86.153,9600000.0
2007-12-21 01:30:00,86.158,86.173,86.158,86.159,10600000.0
2007-12-21 01:31:00,86.166,86.175,86.155,86.155,12800000.0
2007-12-21 01:32:00,86.144,86.144,86.136,86.137,12800000.0
2007-12-21 01:33:00,86.138,86.143,86.13,86.13,9600000.0
2007-12-21 01:34:00,86.125,86.147,86.125,86.126,24000000.0
2007-12-21 01:35:00,86.104,86.105,86.087,86.087,9600000.0
2007-12-21 01:36:00,86.094,86.106,86.089,86.103,11200000.0
2007-12-21 01:37:00,86.116,86.117,86.109,86.117,4800000.0
2007-12-21 01:38:00,86.113,86.113,86.097,86.103,18000000.0
2007-12-21 01:39:00,86.08,86.08,86.058,86.058,4800000.0
2007-12-21 01:40:00,86.076,86.079,86.057,86.067,11200000.0
2007-12-21 01:41:00,86.055,86.063,86.055,86.055,12800000.0
2007-12-21 01:42:00,86.071,86.079,86.058,86.058,11200000.0
2007-12-21 01:43:00,86.072,86.073,86.063,86.067,11200000.0
2007-12-21 01:44:00,86.065,86.068,86.055,86.067,13200000.0
2007-12-21 01:45:00,86.07,86.074,86.061,86.063,9600000.0
2007-12-21 01:46:00,86.042,86.065,86.042,86.065,16000000.0
2007-12-21 01:47:00,86.069,86.079,86.069,86.078,5200000.0
2007-12-21 01:48:00,86.077,86.079,86.064,86.076,12800000.0
2007-12-21 01:49:00,86.082,86.092,86.082,86.092,8000000.0
2007-12-21 01:50:00,86.089,86.099,86.089,86.098,14400000.0
2007-12-21 01:51:00,86.095,86.101,86.093,86.094,11200000.0
2007-12-21 01:52:00,86.089,86.089,86.078,86.078,20800000.0
2007-12-21 01:53:00,86.073,86.073,86.061,86.073,8000000.0
2007-12-21 01:54:00,86.081,86.083,86.076,86.082,12800000.0
2007-12-21 01:55:00,86.08,86.08,86.069,86.069,12800000.0
2007-12-21 01:56:00,86.073,86.09,86.073,86.09,12800000.0
2007-12-21 01:57:00,86.086,86.086,86.07,86.075,11200000.0
2007-12-21 01:58:00,86.075,86.085,86.071,86.085,11200000.0
2007-12-21 01:59:00,86.079,86.094,86.069,86.094,12800000.0
2007-12-21 02:00:00,86.09,86.097,86.089,86.097,8000000.0
2007-12-21 02:01:00,86.117,86.128,86.117,86.127,18000000.0
2007-12-21 02:02:00,86.133,86.136,86.128,86.128,8000000.0
2007-12-21 02:03:00,86.088,86.113,86.088,86.113,15400000.0
2007-12-21 02:04:00,86.147,86.152,86.146,86.146,8000000.0
2007-12-21 02:05:00,86.144,86.144,86.118,86.118,12800000.0
2007-12-21 02:06:00,86.117,86.121,86.113,86.115,12800000.0
2007-12-21 02:07:00,86.115,86.134,86.115,86.132,13200000.0
2007-12-21 02:08:00,86.123,86.123,86.112,86.112,3200000.0
2007-12-21 02:09:00,86.116,86.116,86.102,86.114,15800000.0
2007-12-21 02:10:00,86.109,86.109,86.104,86.104,3200000.0
2007-12-21 02:11:00,86.103,86.112,86.091,86.112,12800000.0
2007-12-21 02:12:00,86.109,86.109,86.1,86.1,3200000.0
2007-12-21 02:13:00,86.104,86.118,86.104,86.118,11200000.0
2007-12-21 02:14:00,86.132,86.136,86.13,86.133,17000000.0
2007-12-21 02:15:00,86.125,86.13,86.116,86.123,11600000.0
2007-12-21 02:16:00,86.128,86.135,86.119,86.122,15400000.0
2007-12-21 02:17:00,86.145,86.153,86.144,86.153,11200000.0
2007-12-21 02:18:00,86.156,86.157,86.155,86.155,4800000.0
2007-12-21 02:19:00,86.171,86.176,86.166,86.176,12800000.0
2007-12-21 02:20:00,86.155,86.155,86.139,86.139,3200000.0
2007-12-21 02:21:00,86.151,86.159,86.138,86.141,17600000.0
2007-12-21 02:22:00,86.147,86.147,86.138,86.138,3200000.0
2007-12-21 02:23:00,86.136,86.139,86.114,86.114,12800000.0
2007-12-21 02:24:00,86.142,86.144,86.13,86.136,8000000.0
2007-12-21 02:25:00,86.135,86.146,86.134,86.134,17600000.0
2007-12-21 02:26:00,86.124,86.129,86.124,86.129,9600000.0
2007-12-21 02:27:00,86.123,86.123,86.117,86.12,11200000.0
2007-12-21 02:28:00,86.126,86.129,86.126,86.129,6400000.0
2007-12-21 02:29:00,86.136,86.14,86.128,86.128,11200000.0
2007-12-21 02:30:00,86.129,86.129,86.124,86.124,3200000.0
2007-12-21 02:31:00,86.11,86.11,86.083,86.083,17600000.0
2007-12-21 02:32:00,86.075,86.082,86.071,86.071,11200000.0
2007-12-21 02:33:00,86.071,86.079,86.068,86.07,11200000.0
2007-12-21 02:34:00,86.032,86.04,86.023,86.03,17600000.0
2007-12-21 02:35:00,86.025,86.029,86.024,86.024,12800000.0
2007-12-21 02:36:00,86.024,86.03,86.017,86.03,11200000.0
2007-12-21 02:37:00,86.029,86.04,86.02,86.032,12800000.0
2007-12-21 02:38:00,86.037,86.042,86.03,86.042,9600000.0
2007-12-21 02:39:00,86.061,86.061,86.027,86.027,16000000.0
2007-12-21 02:40:00,86.033,86.039,86.028,86.039,10600000.0
2007-12-21 02:41:00,86.03,86.036,86.03,86.036,11200000.0
2007-12-21 02:42:00,86.037,86.048,86.037,86.048,4800000.0
2007-12-21 02:43:00,86.083,86.103,86.083,86.103,11200000.0
2007-12-21 02:44:00,86.123,86.132,86.123,86.129,6400000.0
2007-12-21 02:45:00,86.153,86.182,86.153,86.182,6400000.0
2007-12-21 02:46:00,86.178,86.192,86.177,86.192,17600000.0
2007-12-21 02:47:00,86.196,86.203,86.191,86.194,13200000.0
2007-12-21 02:48:00,86.22,86.251,86.22,86.251,6800000.0
2007-12-21 02:49:00,86.296,86.302,86.286,86.287,18000000.0
2007-12-21 02:50:00,86.241,86.241,86.137,86.216,16000000.0
2007-12-21 02:51:00,86.241,86.241,86.217,86.228,11200000.0
2007-12-21 02:52:00,86.2,86.2,86.181,86.181,3200000.0
2007-12-21 02:53:00,86.158,86.169,86.157,86.16,11200000.0
2007-12-21 02:54:00,86.134,86.134,86.102,86.102,8000000.0
2007-12-21 02:55:00,86.091,86.103,86.085,86.09,11200000.0
2007-12-21 02:56:00,86.107,86.121,86.107,86.117,8000000.0
2007-12-21 02:57:00,86.107,86.134,86.094,86.134,11200000.0
2007-12-21 02:58:00,86.143,86.153,86.133,86.151,12800000.0
2007-12-21 02:59:00,86.136,86.136,86.077,86.077,9600000.0
2007-12-21 03:00:00,86.108,86.147,86.108,86.147,4800000.0
2007-12-21 03:01:00,86.166,86.184,86.166,86.178,11200000.0
2007-12-21 03:02:00,86.186,86.186,86.153,86.153,6400000.0
2007-12-21 03:03:00,86.159,86.159,86.14,86.141,14400000.0
2007-12-21 03:04:00,86.096,86.096,86.083,86.083,3200000.0
2007-12-21 03:05:00,86.059,86.071,86.053,86.071,16000000.0
2007-12-21 03:06:00,86.09,86.112,86.09,86.108,8000000.0
2007-12-21 03:07:00,86.08,86.084,86.066,86.066,14400000.0
2007-12-21 03:08:00,86.072,86.082,86.072,86.079,9600000.0
2007-12-21 03:09:00,86.093,86.1,86.086,86.1,11600000.0
2007-12-21 03:10:00,86.097,86.117,86.097,86.117,4800000.0
2007-12-21 03:11:00,86.133,86.146,86.131,86.131,11200000.0
2007-12-21 03:12:00,86.104,86.104,86.098,86.098,3200000.0
2007-12-21 03:13:00,86.105,86.129,86.105,86.129,16000000.0
2007-12-21 03:14:00,86.129,86.129,86.098,86.098,6400000.0
2007-12-21 03:15:00,86.089,86.11,86.089,86.11,17600000.0
2007-12-21 03:16:00,86.109,86.124,86.109,86.124,4800000.0
2007-12-21 03:17:00,86.119,86.144,86.115,86.144,11200000.0
2007-12-21 03:18:00,86.148,86.148,86.146,86.146,3200000.0
2007-12-21 03:19:00,86.118,86.118,86.098,86.114,12800000.0
2007-12-21 03:20:00,86.119,86.135,86.118,86.126,11200000.0
2007-12-21 03:21:00,86.138,86.141,86.121,86.133,14400000.0
2007-12-21 03:22:00,86.154,86.158,86.154,86.158,3200000.0
2007-12-21 03:23:00,86.17,86.178,86.17,86.178,12800000.0
2007-12-21 03:24:00,86.175,86.184,86.175,86.184,6400000.0
2007-12-21 03:25:00,86.188,86.197,86.188,86.19,17600000.0
2007-12-21 03:26:00,86.191,86.191,86.184,86.185,7400000.0
2007-12-21 03:27:00,86.181,86.181,86.152,86.152,14800000.0
2007-12-21 03:28:00,86.155,86.164,86.152,86.152,8000000.0
2007-12-21 03:29:00,86.15,86.151,86.121,86.121,12800000.0
2007-12-21 03:30:00,86.118,86.143,86.118,86.143,6400000.0
2007-12-21 03:31:00,86.148,86.155,86.148,86.155,12800000.0
2007-12-21 03:32:00,86.149,86.149,86.148,86.148,3200000.0
2007-12-21 03:33:00,86.127,86.148,86.11,86.11,11200000.0
2007-12-21 03:34:00,86.092,86.092,86.087,86.088,4800000.0
2007-12-21 03:35:00,86.09,86.105,86.09,86.096,17600000.0
2007-12-21 03:36:00,86.094,86.095,86.089,86.089,8000000.0
2007-12-21 03:37:00,86.092,86.111,86.092,86.106,17000000.0
2007-12-21 03:38:00,86.098,86.106,86.094,86.105,17600000.0
2007-12-21 03:39:00,86.104,86.116,86.051,86.111,14400000.0
2007-12-21 03:40:00,86.128,86.128,86.108,86.116,11200000.0
2007-12-21 03:41:00,86.125,86.142,86.125,86.141,11200000.0
2007-12-21 03:42:00,86.153,86.153,86.138,86.144,9600000.0
2007-12-21 03:43:00,86.148,86.148,86.135,86.145,11200000.0
2007-12-21 03:44:00,86.145,86.162,86.145,86.161,9600000.0
2007-12-21 03:45:00,86.152,86.157,86.143,86.143,11200000.0
2007-12-21 03:46:00,86.145,86.149,86.143,86.147,9600000.0
2007-12-21 03:47:00,86.139,86.139,86.119,86.119,11200000.0
2007-12-21 03:48:00,86.113,86.113,86.104,86.109,12800000.0
2007-12-21 03:49:00,86.116,86.116,86.107,86.114,12800000.0
2007-12-21 03:50:00,86.104,86.104,86.101,86.104,4800000.0
2007-12-21 03:51:00,86.085,86.108,86.085,86.108,12800000.0
2007-12-21 03:52:00,86.121,86.126,86.105,86.107,12800000.0
2007-12-21 03:53:00,86.094,86.12,86.094,86.12,11200000.0
2007-12-21 03:54:00,86.119,86.128,86.119,86.121,12800000.0
2007-12-21 03:55:00,86.121,86.131,86.115,86.126,14400000.0
2007-12-21 03:56:00,86.129,86.133,86.129,86.133,8000000.0
2007-12-21 03:57:00,86.141,86.158,86.141,86.158,12800000.0
2007-12-21 03:58:00,86.173,86.189,86.173,86.189,9600000.0
2007-12-21 03:59:00,86.187,86.192,86.169,86.192,12800000.0
2007-12-21 04:00:00,86.175,86.182,86.161,86.171,13800000.0
2007-12-21 04:01:00,86.168,86.2,86.163,86.2,11200000.0
2007-12-21 04:02:00,86.229,86.229,86.214,86.227,14400000.0
2007-12-21 04:03:00,86.221,86.23,86.221,86.225,12800000.0
2007-12-21 04:04:00,86.253,86.287,86.253,86.287,12800000.0
2007-12-21 04:05:00,86.303,86.316,86.296,86.316,11200000.0
2007-12-21 04:06:00,86.31,86.31,86.27,86.279,14400000.0
2007-12-21 04:07:00,86.262,86.285,86.262,86.269,14400000.0
2007-12-21 04:08:00,86.277,86.299,86.277,86.299,11600000.0
2007-12-21 04:09:00,86.294,86.296,86.285,86.285,11200000.0
2007-12-21 04:10:00,86.28,86.287,86.269,86.274,12800000.0
2007-12-21 04:11:00,86.275,86.283,86.265,86.283,12800000.0
2007-12-21 04:12:00,86.307,86.31,86.296,86.307,11200000.0
2007-12-21 04:13:00,86.295,86.295,86.281,86.281,11200000.0
2007-12-21 04:14:00,86.302,86.31,86.299,86.299,11200000.0
2007-12-21 04:15:00,86.301,86.31,86.294,86.31,12800000.0
2007-12-21 04:16:00,86.332,86.34,86.332,86.34,11200000.0
2007-12-21 04:17:00,86.34,86.351,86.34,86.348,14400000.0
2007-12-21 04:18:00,86.367,86.379,86.366,86.379,12800000.0
2007-12-21 04:19:00,86.375,86.375,86.343,86.36,12800000.0
2007-12-21 04:20:00,86.356,86.363,86.269,86.363,11200000.0
2007-12-21 04:21:00,86.356,86.358,86.351,86.351,11200000.0
2007-12-21 04:22:00,86.343,86.363,86.342,86.35,15400000.0
2007-12-21 04:23:00,86.361,86.367,86.358,86.358,12800000.0
2007-12-21 04:24:00,86.351,86.355,86.348,86.35,12800000.0
2007-12-21 04:25:00,86.354,86.37,86.353,86.37,14400000.0
2007-12-21 04:26:00,86.37,86.371,86.362,86.371,14800000.0
2007-12-21 04:27:00,86.361,86.367,86.354,86.367,9600000.0
2007-12-21 04:28:00,86.364,86.364,86.353,86.358,11200000.0
2007-12-21 04:29:00,86.366,86.374,86.366,86.371,12800000.0
2007-12-21 04:30:00,86.342,86.35,86.342,86.347,11200000.0
2007-12-21 04:31:00,86.357,86.357,86.331,86.331,13200000.0
2007-12-21 04:32:00,86.331,86.337,86.318,86.328,16000000.0
2007-12-21 04:33:00,86.327,86.327,86.312,86.319,16000000.0
2007-12-21 04:34:00,86.307,86.307,86.197,86.29,11200000.0
2007-12-21 04:35:00,86.293,86.293,86.261,86.261,13200000.0
2007-12-21 04:36:00,86.27,86.305,86.27,86.304,12800000.0
2007-12-21 04:37:00,86.311,86.311,86.287,86.292,12800000.0
2007-12-21 04:38:00,86.305,86.318,86.305,86.318,6400000.0
2007-12-21 04:39:00,86.317,86.325,86.303,86.318,12800000.0
2007-12-21 04:40:00,86.311,86.315,86.3,86.302,12800000.0
2007-12-21 04:41:00,86.294,86.305,86.289,86.298,11200000.0
2007-12-21 04:42:00,86.311,86.319,86.304,86.312,16000000.0
2007-12-21 04:43:00,86.317,86.317,86.305,86.313,12200000.0
2007-12-21 04:44:00,86.317,86.327,86.315,86.322,11200000.0
2007-12-21 04:45:00,86.328,86.336,86.328,86.336,17600000.0
2007-12-21 04:46:00,86.331,86.333,86.325,86.325,14400000.0
2007-12-21 04:47:00,86.338,86.35,86.335,86.337,14400000.0
2007-12-21 04:48:00,86.341,86.345,86.335,86.345,13200000.0
2007-12-21 04:49:00,86.347,86.371,86.347,86.367,11200000.0
2007-12-21 04:50:00,86.365,86.365,86.348,86.348,9600000.0
2007-12-21 04:51:00,86.354,86.367,86.354,86.358,11200000.0
2007-12-21 04:52:00,86.352,86.377,86.352,86.377,12800000.0
2007-12-21 04:53:00,86.373,86.402,86.373,86.402,17600000.0
2007-12-21 04:54:00,86.398,86.398,86.361,86.361,6400000.0
2007-12-21 04:55:00,86.371,86.383,86.371,86.379,11200000.0
2007-12-21 04:56:00,86.363,86.371,86.363,86.371,8000000.0
2007-12-21 04:57:00,86.372,86.374,86.367,86.369,12800000.0
2007-12-21 04:58:00,86.37,86.376,86.362,86.376,12800000.0
2007-12-21 04:59:00,86.356,86.356,86.348,86.353,12800000.0
2007-12-21 05:00:00,86.355,86.368,86.355,86.366,11200000.0
2007-12-21 05:01:00,86.358,86.366,86.348,86.366,14400000.0
2007-12-21 05:02:00,86.366,86.373,86.366,86.373,4800000.0
2007-12-21 05:03:00,86.364,86.368,86.352,86.352,12800000.0
2007-12-21 05:04:00,86.357,86.366,86.357,86.366,4800000.0
2007-12-21 05:05:00,86.367,86.374,86.363,86.37,11200000.0
2007-12-21 05:06:00,86.373,86.381,86.371,86.38,11200000.0
2007-12-21 05:07:00,86.381,86.381,86.362,86.37,14400000.0
2007-12-21 05:08:00,86.371,86.373,86.363,86.373,8000000.0
2007-12-21 05:09:00,86.381,86.381,86.371,86.378,17600000.0
2007-12-21 05:10:00,86.378,86.383,86.378,86.382,12800000.0
2007-12-21 05:11:00,86.368,86.379,86.364,86.369,12800000.0
2007-12-21 05:12:00,86.38,86.386,86.373,86.373,13200000.0
2007-12-21 05:13:00,86.389,86.399,86.389,86.393,12800000.0
2007-12-21 05:14:00,86.383,86.393,86.383,86.393,14400000.0
2007-12-21 05:15:00,86.384,86.388,86.366,86.387,16000000.0
2007-12-21 05:16:00,86.389,86.389,86.369,86.369,6400000.0
2007-12-21 05:17:00,86.346,86.351,86.346,86.347,11200000.0
2007-12-21 05:18:00,86.365,86.365,86.365,86.365,3200000.0
2007-12-21 05:19:00,86.376,86.384,86.373,86.373,16000000.0
2007-12-21 05:20:00,86.367,86.372,86.364,86.368,12800000.0
2007-12-21 05:21:00,86.363,86.366,86.353,86.357,17600000.0
2007-12-21 05:22:00,86.343,86.355,86.343,86.349,12800000.0
2007-12-21 05:23:00,86.36,86.367,86.358,86.358,12800000.0
2007-12-21 05:24:00,86.369,86.369,86.362,86.362,12800000.0
2007-12-21 05:25:00,86.368,86.368,86.352,86.356,12800000.0
2007-12-21 05:26:00,86.352,86.362,86.351,86.362,12800000.0
2007-12-21 05:27:00,86.358,86.366,86.357,86.357,12800000.0
2007-12-21 05:28:00,86.348,86.36,86.344,86.36,9600000.0
2007-12-21 05:29:00,86.359,86.371,86.359,86.367,12800000.0
2007-12-21 05:30:00,86.348,86.348,86.328,86.328,8000000.0
2007-12-21 05:31:00,86.321,86.333,86.321,86.333,17600000.0
2007-12-21 05:32:00,86.32,86.326,86.306,86.306,12800000.0
2007-12-21 05:33:00,86.306,86.319,86.306,86.319,11200000.0
2007-12-21 05:34:00,86.321,86.321,86.303,86.318,9600000.0
2007-12-21 05:35:00,86.312,86.327,86.312,86.323,12200000.0
2007-12-21 05:36:00,86.335,86.342,86.331,86.341,12800000.0
2007-12-21 05:37:00,86.345,86.345,86.34,86.34,11200000.0
2007-12-21 05:38:00,86.344,86.345,86.342,86.344,8000000.0
2007-12-21 05:39:00,86.341,86.347,86.336,86.347,11200000.0
2007-12-21 05:40:00,86.347,86.356,86.346,86.355,14400000.0
2007-12-21 05:41:00,86.351,86.351,86.328,86.33,12800000.0
2007-12-21 05:42:00,86.324,86.33,86.321,86.322,11200000.0
2007-12-21 05:43:00,86.325,86.325,86.311,86.311,12800000.0
2007-12-21 05:44:00,86.303,86.31,86.303,86.31,3200000.0
2007-12-21 05:45:00,86.29,86.293,86.276,86.283,16000000.0
2007-12-21 05:46:00,86.292,86.294,86.276,86.294,8000000.0
2007-12-21 05:47:00,86.273,86.285,86.266,86.266,11200000.0
2007-12-21 05:48:00,86.26,86.265,86.26,86.263,8000000.0
2007-12-21 05:49:00,86.272,86.28,86.27,86.279,17600000.0
2007-12-21 05:50:00,86.261,86.275,86.252,86.252,11200000.0
2007-12-21 05:51:00,86.281,86.287,86.275,86.286,11200000.0
2007-12-21 05:52:00,86.283,86.283,86.269,86.275,12800000.0
2007-12-21 05:53:00,86.283,86.286,86.27,86.27,18000000.0
2007-12-21 05:54:00,86.274,86.274,86.262,86.264,11200000.0
2007-12-21 05:55:00,86.206,86.267,86.206,86.259,11200000.0
2007-12-21 05:56:00,86.288,86.288,86.277,86.277,11200000.0
2007-12-21 05:57:00,86.27,86.272,86.265,86.265,12800000.0
2007-12-21 05:58:00,86.189,86.28,86.189,86.267,12800000.0
2007-12-21 05:59:00,86.27,86.285,86.27,86.28,12800000.0
2007-12-21 06:00:00,86.288,86.293,86.286,86.293,8000000.0
2007-12-21 06:01:00,86.299,86.299,86.284,86.29,11200000.0
2007-12-21 06:02:00,86.287,86.293,86.282,86.282,8000000.0
2007-12-21 06:03:00,86.291,86.295,86.285,86.285,12800000.0
2007-12-21 06:04:00,86.295,86.302,86.287,86.294,16000000.0
2007-12-21 06:05:00,86.314,86.32,86.306,86.311,14400000.0
2007-12-21 06:06:00,86.303,86.304,86.278,86.278,17600000.0
2007-12-21 06:07:00,86.29,86.293,86.287,86.29,11200000.0
2007-12-21 06:08:00,86.267,86.272,86.267,86.272,3200000.0
2007-12-21 06:09:00,86.275,86.275,86.26,86.26,11200000.0
2007-12-21 06:10:00,86.243,86.256,86.231,86.255,16800000.0
2007-12-21 06:11:00,86.25,86.256,86.241,86.256,18000000.0
2007-12-21 06:12:00,86.255,86.262,86.246,86.259,12800000.0
2007-12-21 06:13:00,86.258,86.261,86.227,86.245,12800000.0
2007-12-21 06:14:00,86.26,86.263,86.173,86.259,9600000.0
2007-12-21 06:15:00,86.256,86.264,86.256,86.256,12800000.0
2007-12-21 06:16:00,86.266,86.308,86.266,86.307,17600000.0
2007-12-21 06:17:00,86.321,86.326,86.32,86.32,14400000.0
2007-12-21 06:18:00,86.318,86.333,86.317,86.32,11600000.0
2007-12-21 06:19:00,86.31,86.31,86.305,86.305,4800000.0
2007-12-21 06:20:00,86.29,86.29,86.277,86.282,16000000.0
2007-12-21 06:21:00,86.287,86.299,86.284,86.291,12800000.0
2007-12-21 06:22:00,86.293,86.315,86.293,86.315,12800000.0
2007-12-21 06:23:00,86.301,86.304,86.269,86.269,17600000.0
2007-12-21 06:24:00,86.239,86.245,86.228,86.228,11200000.0
2007-12-21 06:25:00,86.221,86.232,86.22,86.229,11200000.0
2007-12-21 06:26:00,86.221,86.221,86.208,86.214,8000000.0
2007-12-21 06:27:00,86.213,86.214,86.206,86.209,11200000.0
2007-12-21 06:28:00,86.182,86.209,86.168,86.192,16000000.0
2007-12-21 06:29:00,86.202,86.211,86.202,86.206,11200000.0
2007-12-21 06:30:00,86.198,86.198,86.194,86.194,4800000.0
2007-12-21 06:31:00,86.184,86.195,86.184,86.192,12800000.0
2007-12-21 06:32:00,86.187,86.192,86.178,86.183,17600000.0
2007-12-21 06:33:00,86.194,86.194,86.177,86.185,17600000.0
2007-12-21 06:34:00,86.191,86.209,86.191,86.209,6400000.0
2007-12-21 06:35:00,86.207,86.209,86.197,86.203,12800000.0
2007-12-21 06:36:00,86.202,86.207,86.191,86.191,14400000.0
2007-12-21 06:37:00,86.202,86.206,86.2,86.204,8000000.0
2007-12-21 06:38:00,86.202,86.21,86.198,86.205,16400000.0
2007-12-21 06:39:00,86.219,86.221,86.208,86.208,12800000.0
2007-12-21 06:40:00,86.202,86.215,86.202,86.215,12800000.0
2007-12-21 06:41:00,86.218,86.223,86.214,86.221,12800000.0
2007-12-21 06:42:00,86.227,86.229,86.214,86.214,12800000.0
2007-12-21 06:43:00,86.215,86.215,86.197,86.204,12800000.0
2007-12-21 06:44:00,86.207,86.21,86.197,86.203,17600000.0
2007-12-21 06:45:00,86.201,86.201,86.187,86.2,17600000.0
2007-12-21 06:46:00,86.206,86.21,86.205,86.21,12800000.0
2007-12-21 06:47:00,86.209,86.209,86.193,86.195,12800000.0
2007-12-21 06:48:00,86.193,86.193,86.192,86.192,8000000.0
2007-12-21 06:49:00,86.188,86.195,86.173,86.195,13200000.0
2007-12-21 06:50:00,86.181,86.181,86.174,86.174,6400000.0
2007-12-21 06:51:00,86.176,86.182,86.175,86.181,12800000.0
2007-12-21 06:52:00,86.182,86.188,86.179,86.183,12800000.0
2007-12-21 06:53:00,86.186,86.199,86.186,86.197,17600000.0
2007-12-21 06:54:00,86.197,86.197,86.185,86.197,14400000.0
2007-12-21 06:55:00,86.179,86.184,86.161,86.182,11200000.0
2007-12-21 06:56:00,86.183,86.194,86.183,86.19,8400000.0
2007-12-21 06:57:00,86.188,86.188,86.173,86.182,14400000.0
2007-12-21 06:58:00,86.187,86.192,86.187,86.187,11600000.0
2007-12-21 06:59:00,86.176,86.192,86.171,86.183,12800000.0
2007-12-21 07:00:00,86.175,86.175,86.149,86.149,16000000.0
2007-12-21 07:01:00,86.131,86.131,86.118,86.118,17600000.0
2007-12-21 07:02:00,86.126,86.132,86.122,86.122,12800000.0
2007-12-21 07:03:00,86.117,86.117,86.087,86.087,12800000.0
2007-12-21 07:04:00,86.104,86.105,86.1,86.105,13200000.0
2007-12-21 07:05:00,86.107,86.11,86.087,86.097,11200000.0
2007-12-21 07:06:00,86.077,86.087,86.058,86.067,12800000.0
2007-12-21 07:07:00,86.097,86.104,86.097,86.104,11200000.0
2007-12-21 07:08:00,86.11,86.115,86.11,86.112,6400000.0
2007-12-21 07:09:00,86.116,86.125,86.114,86.125,12200000.0
2007-12-21 07:10:00,86.124,86.124,86.098,86.104,12800000.0
2007-12-21 07:11:00,86.104,86.11,86.096,86.11,12800000.0
2007-12-21 07:12:00,86.127,86.148,86.076,86.132,11200000.0
2007-12-21 07:13:00,86.142,86.144,86.139,86.14,12200000.0
2007-12-21 07:14:00,86.125,86.146,86.125,86.146,11200000.0
2007-12-21 07:15:00,86.148,86.163,86.148,86.159,11200000.0
2007-12-21 07:16:00,86.17,86.17,86.169,86.169,3200000.0
2007-12-21 07:17:00,86.176,86.188,86.175,86.181,12800000.0
2007-12-21 07:18:00,86.179,86.187,86.174,86.185,8000000.0
2007-12-21 07:19:00,86.178,86.182,86.17,86.173,12800000.0
2007-12-21 07:20:00,86.188,86.189,86.175,86.182,16000000.0
2007-12-21 07:21:00,86.147,86.157,86.142,86.142,12800000.0
2007-12-21 07:22:00,86.161,86.165,86.156,86.161,17600000.0
2007-12-21 07:23:00,86.156,86.156,86.149,86.152,11200000.0
2007-12-21 07:24:00,86.144,86.153,86.144,86.145,9600000.0
2007-12-21 07:25:00,86.147,86.147,86.132,86.137,16000000.0
2007-12-21 07:26:00,86.143,86.15,86.134,86.147,16000000.0
2007-12-21 07:27:00,86.133,86.146,86.133,86.146,16000000.0
2007-12-21 07:28:00,86.148,86.148,86.14,86.14,14400000.0
2007-12-21 07:29:00,86.137,86.141,86.13,86.132,14400000.0
2007-12-21 07:30:00,86.147,86.152,86.146,86.152,6400000.0
2007-12-21 07:31:00,86.149,86.154,86.142,86.142,17600000.0
2007-12-21 07:32:00,86.143,86.143,86.11,86.122,17600000.0
2007-12-21 07:33:00,86.151,86.151,86.122,86.122,11200000.0
2007-12-21 07:34:00,86.1,86.114,86.089,86.102,12800000.0
2007-12-21 07:35:00,86.123,86.135,86.122,86.135,16000000.0
2007-12-21 07:36:00,86.116,86.142,86.116,86.135,11200000.0
2007-12-21 07:37:00,86.127,86.134,86.127,86.127,11200000.0
2007-12-21 07:38:00,86.112,86.122,86.096,86.116,12800000.0
2007-12-21 07:39:00,86.094,86.125,86.094,86.105,11200000.0
2007-12-21 07:40:00,86.137,86.141,86.13,86.13,11200000.0
2007-12-21 07:41:00,86.111,86.117,86.102,86.114,12800000.0
2007-12-21 07:42:00,86.14,86.144,86.135,86.144,12800000.0
2007-12-21 07:43:00,86.147,86.161,86.147,86.158,12800000.0
2007-12-21 07:44:00,86.164,86.201,86.16,86.201,11200000.0
2007-12-21 07:45:00,86.209,86.233,86.209,86.233,11200000.0
2007-12-21 07:46:00,86.223,86.234,86.223,86.231,11200000.0
2007-12-21 07:47:00,86.223,86.227,86.205,86.208,14400000.0
2007-12-21 07:48:00,86.231,86.236,86.22,86.234,14400000.0
2007-12-21 07:49:00,86.242,86.288,86.242,86.282,17600000.0
2007-12-21 07:50:00,86.263,86.263,86.237,86.237,16000000.0
2007-12-21 07:51:00,86.24,86.243,86.231,86.243,12800000.0
2007-12-21 07:52:00,86.243,86.243,86.213,86.215,8000000.0
2007-12-21 07:53:00,86.204,86.204,86.191,86.202,12800000.0
2007-12-21 07:54:00,86.207,86.241,86.207,86.241,12800000.0
2007-12-21 07:55:00,86.254,86.254,86.237,86.247,12800000.0
2007-12-21 07:56:00,86.245,86.283,86.245,86.279,16000000.0
2007-12-21 07:57:00,86.272,86.311,86.272,86.311,11200000.0
2007-12-21 07:58:00,86.324,86.324,86.313,86.318,11200000.0
2007-12-21 07:59:00,86.304,86.306,86.295,86.295,12800000.0
2007-12-21 08:00:00,86.316,86.316,86.288,86.295,14400000.0
2007-12-21 08:01:00,86.316,86.316,86.299,86.3,14400000.0
2007-12-21 08:02:00,86.308,86.313,86.29,86.29,12800000.0
2007-12-21 08:03:00,86.277,86.282,86.274,86.279,11200000.0
2007-12-21 08:04:00,86.267,86.298,86.267,86.297,12800000.0
2007-12-21 08:05:00,86.297,86.306,86.296,86.306,14400000.0
2007-12-21 08:06:00,86.301,86.303,86.296,86.296,4800000.0
2007-12-21 08:07:00,86.292,86.292,86.263,86.267,11200000.0
2007-12-21 08:08:00,86.253,86.263,86.253,86.263,4800000.0
2007-12-21 08:09:00,86.242,86.259,86.242,86.259,12200000.0
2007-12-21 08:10:00,86.241,86.259,86.241,86.248,12800000.0
2007-12-21 08:11:00,86.242,86.242,86.222,86.227,11200000.0
2007-12-21 08:12:00,86.229,86.241,86.226,86.226,16000000.0
2007-12-21 08:13:00,86.195,86.205,86.192,86.201,11200000.0
2007-12-21 08:14:00,86.207,86.207,86.198,86.198,12800000.0
2007-12-21 08:15:00,86.214,86.228,86.204,86.212,16000000.0
2007-12-21 08:16:00,86.202,86.222,86.199,86.222,11200000.0
2007-12-21 08:17:00,86.219,86.219,86.208,86.213,12800000.0
2007-12-21 08:18:00,86.208,86.216,86.206,86.206,17600000.0
2007-12-21 08:19:00,86.199,86.199,86.156,86.159,14400000.0
2007-12-21 08:20:00,86.155,86.155,86.141,86.153,16000000.0
2007-12-21 08:21:00,86.15,86.154,86.13,86.134,17600000.0
2007-12-21 08:22:00,86.148,86.148,86.128,86.128,11200000.0
2007-12-21 08:23:00,86.138,86.148,86.138,86.148,11200000.0
2007-12-21 08:24:00,86.16,86.161,86.148,86.148,17600000.0
2007-12-21 08:25:00,86.147,86.207,86.147,86.207,12800000.0
2007-12-21 08:26:00,86.232,86.233,86.214,86.22,12800000.0
2007-12-21 08:27:00,86.203,86.219,86.203,86.205,12800000.0
2007-12-21 08:28:00,86.218,86.218,86.167,86.167,11200000.0
2007-12-21 08:29:00,86.158,86.158,86.136,86.136,13800000.0
2007-12-21 08:30:00,86.125,86.14,86.125,86.132,11200000.0
2007-12-21 08:31:00,86.142,86.16,86.142,86.16,12800000.0
2007-12-21 08:32:00,86.16,86.166,86.158,86.159,11200000.0
2007-12-21 08:33:00,86.145,86.145,86.132,86.132,11200000.0
2007-12-21 08:34:00,86.121,86.135,86.121,86.135,17600000.0
2007-12-21 08:35:00,86.138,86.14,86.124,86.133,17600000.0
2007-12-21 08:36:00,86.127,86.151,86.121,86.151,17600000.0
2007-12-21 08:37:00,86.15,86.15,86.108,86.108,10600000.0
2007-12-21 08:38:00,86.113,86.134,86.113,86.132,11600000.0
2007-12-21 08:39:00,86.111,86.111,86.086,86.091,16000000.0
2007-12-21 08:40:00,86.091,86.097,86.088,86.088,16000000.0
2007-12-21 08:41:00,86.093,86.095,86.087,86.094,17600000.0
2007-12-21 08:42:00,86.096,86.096,86.085,86.09,12200000.0
2007-12-21 08:43:00,86.085,86.09,86.079,86.086,12800000.0
2007-12-21 08:44:00,86.096,86.126,86.096,86.122,12800000.0
2007-12-21 08:45:00,86.124,86.142,86.124,86.128,16000000.0
2007-12-21 08:46:00,86.131,86.146,86.131,86.146,11200000.0
2007-12-21 08:47:00,86.151,86.151,86.136,86.142,11200000.0
2007-12-21 08:48:00,86.162,86.162,86.143,86.151,12800000.0
2007-12-21 08:49:00,86.18,86.183,86.172,86.18,17600000.0
2007-12-21 08:50:00,86.18,86.208,86.18,86.205,13200000.0
2007-12-21 08:51:00,86.211,86.215,86.19,86.2,17600000.0
2007-12-21 08:52:00,86.196,86.196,86.158,86.163,11200000.0
2007-12-21 08:53:00,86.154,86.154,86.138,86.151,16000000.0
2007-12-21 08:54:00,86.141,86.153,86.14,86.144,14400000.0
2007-12-21 08:55:00,86.155,86.155,86.135,86.135,16400000.0
2007-12-21 08:56:00,86.16,86.162,86.146,86.146,8400000.0
2007-12-21 08:57:00,86.145,86.165,86.145,86.161,11200000.0
2007-12-21 08:58:00,86.236,86.261,86.236,86.237,16000000.0
2007-12-21 08:59:00,86.245,86.26,86.245,86.25,12800000.0
2007-12-21 09:00:00,86.266,86.27,86.256,86.27,17600000.0
2007-12-21 09:01:00,86.27,86.27,86.245,86.251,11200000.0
2007-12-21 09:02:00,86.256,86.256,86.237,86.241,11200000.0
2007-12-21 09:03:00,86.237,86.237,86.207,86.213,16000000.0
2007-12-21 09:04:00,86.207,86.207,86.199,86.206,11200000.0
2007-12-21 09:05:00,86.201,86.219,86.201,86.219,11200000.0
2007-12-21 09:06:00,86.231,86.232,86.216,86.229,12800000.0
2007-12-21 09:07:00,86.243,86.269,86.243,86.269,12800000.0
2007-12-21 09:08:00,86.256,86.256,86.235,86.237,12800000.0
2007-12-21 09:09:00,86.239,86.281,86.239,86.281,18000000.0
2007-12-21 09:10:00,86.328,86.381,86.328,86.378,12800000.0
2007-12-21 09:11:00,86.363,86.37,86.352,86.37,12800000.0
2007-12-21 09:12:00,86.355,86.373,86.355,86.364,12800000.0
2007-12-21 09:13:00,86.359,86.396,86.357,86.396,11200000.0
2007-12-21 09:14:00,86.377,86.378,86.366,86.371,11200000.0
2007-12-21 09:15:00,86.378,86.43,86.378,86.43,11200000.0
2007-12-21 09:16:00,86.469,86.511,86.469,86.511,12800000.0
2007-12-21 09:17:00,86.517,86.517,86.507,86.509,11200000.0
2007-12-21 09:18:00,86.513,86.541,86.508,86.541,14400000.0
2007-12-21 09:19:00,86.539,86.539,86.522,86.529,13200000.0
2007-12-21 09:20:00,86.51,86.51,86.481,86.481,16400000.0
2007-12-21 09:21:00,86.475,86.48,86.469,86.48,11200000.0
2007-12-21 09:22:00,86.48,86.48,86.457,86.458,18000000.0
2007-12-21 09:23:00,86.394,86.4,86.374,86.374,12800000.0
2007-12-21 09:24:00,86.359,86.359,86.339,86.35,12800000.0
2007-12-21 09:25:00,86.351,86.351,86.337,86.339,12800000.0
2007-12-21 09:26:00,86.345,86.349,86.335,86.34,11600000.0
2007-12-21 09:27:00,86.34,86.358,86.339,86.358,11200000.0
2007-12-21 09:28:00,86.355,86.365,86.353,86.365,12800000.0
2007-12-21 09:29:00,86.363,86.381,86.363,86.381,11200000.0
2007-12-21 09:30:00,86.382,86.382,86.361,86.378,13200000.0
2007-12-21 09:31:00,86.381,86.383,86.37,86.37,13200000.0
2007-12-21 09:32:00,86.371,86.388,86.357,86.374,14400000.0
2007-12-21 09:33:00,86.397,86.405,86.396,86.399,12800000.0
2007-12-21 09:34:00,86.396,86.407,86.396,86.404,11200000.0
2007-12-21 09:35:00,86.397,86.431,86.397,86.431,12800000.0
2007-12-21 09:36:00,86.438,86.455,86.438,86.445,16400000.0
2007-12-21 09:37:00,86.46,86.525,86.389,86.525,16000000.0
2007-12-21 09:38:00,86.515,86.515,86.439,86.44,11200000.0
2007-12-21 09:39:00,86.443,86.458,86.443,86.445,12800000.0
2007-12-21 09:40:00,86.414,86.427,86.404,86.415,11200000.0
2007-12-21 09:41:00,86.418,86.421,86.41,86.41,11200000.0
2007-12-21 09:42:00,86.406,86.448,86.406,86.448,16400000.0
2007-12-21 09:43:00,86.458,86.462,86.437,86.437,12800000.0
2007-12-21 09:44:00,86.44,86.446,86.428,86.428,12800000.0
2007-12-21 09:45:00,86.444,86.444,86.43,86.433,12800000.0
2007-12-21 09:46:00,86.447,86.45,86.44,86.45,10600000.0
2007-12-21 09:47:00,86.452,86.468,86.451,86.466,12800000.0
2007-12-21 09:48:00,86.46,86.46,86.448,86.45,11200000.0
2007-12-21 09:49:00,86.451,86.46,86.445,86.46,12800000.0
2007-12-21 09:50:00,86.468,86.479,86.468,86.479,16000000.0
2007-12-21 09:51:00,86.481,86.49,86.48,86.49,16000000.0
2007-12-21 09:52:00,86.49,86.49,86.475,86.477,11200000.0
2007-12-21 09:53:00,86.442,86.454,86.436,86.444,12800000.0
2007-12-21 09:54:00,86.492,86.499,86.489,86.499,11200000.0
2007-12-21 09:55:00,86.487,86.5,86.483,86.494,11200000.0
2007-12-21 09:56:00,86.48,86.48,86.468,86.47,14400000.0
2007-12-21 09:57:00,86.47,86.482,86.461,86.461,17000000.0
2007-12-21 09:58:00,86.453,86.472,86.369,86.472,17600000.0
2007-12-21 09:59:00,86.461,86.466,86.457,86.46,17600000.0
2007-12-21 10:00:00,86.443,86.445,86.428,86.432,11200000.0
2007-12-21 10:01:00,86.423,86.44,86.423,86.437,12800000.0
2007-12-21 10:02:00,86.446,86.448,86.413,86.413,16000000.0
2007-12-21 10:03:00,86.387,86.393,86.38,86.38,11200000.0
2007-12-21 10:04:00,86.393,86.404,86.306,86.4,11200000.0
2007-12-21 10:05:00,86.406,86.419,86.398,86.41,14400000.0
2007-12-21 10:06:00,86.418,86.427,86.417,86.425,16000000.0
2007-12-21 10:07:00,86.422,86.427,86.411,86.424,12800000.0
2007-12-21 10:08:00,86.424,86.449,86.424,86.449,11200000.0
2007-12-21 10:09:00,86.437,86.437,86.42,86.434,12800000.0
2007-12-21 10:10:00,86.44,86.446,86.433,86.444,17600000.0
2007-12-21 10:11:00,86.435,86.435,86.407,86.407,11200000.0
2007-12-21 10:12:00,86.4,86.443,86.4,86.443,12800000.0
2007-12-21 10:13:00,86.452,86.452,86.429,86.429,12800000.0
2007-12-21 10:14:00,86.414,86.433,86.414,86.433,11200000.0
2007-12-21 10:15:00,86.416,86.431,86.412,86.431,12800000.0
2007-12-21 10:16:00,86.443,86.452,86.437,86.437,12800000.0
2007-12-21 10:17:00,86.429,86.435,86.429,86.429,11200000.0
2007-12-21 10:18:00,86.432,86.44,86.418,86.436,11200000.0
2007-12-21 10:19:00,86.395,86.401,86.377,86.38,11200000.0
2007-12-21 10:20:00,86.438,86.438,86.404,86.404,17600000.0
2007-12-21 10:21:00,86.393,86.436,86.393,86.436,16000000.0
2007-12-21 10:22:00,86.434,86.436,86.418,86.436,11200000.0
2007-12-21 10:23:00,86.451,86.457,86.447,86.448,11200000.0
2007-12-21 10:24:00,86.442,86.454,86.442,86.451,12800000.0
2007-12-21 10:25:00,86.445,86.466,86.431,86.466,11200000.0
2007-12-21 10:26:00,86.461,86.491,86.461,86.491,12800000.0
2007-12-21 10:27:00,86.485,86.49,86.466,86.471,11200000.0
2007-12-21 10:28:00,86.463,86.475,86.455,86.455,13200000.0
2007-12-21 10:29:00,86.452,86.452,86.44,86.44,11200000.0
2007-12-21 10:30:00,86.427,86.438,86.416,86.416,12800000.0
2007-12-21 10:31:00,86.398,86.398,86.383,86.394,12800000.0
2007-12-21 10:32:00,86.409,86.413,86.4,86.411,17600000.0
2007-12-21 10:33:00,86.408,86.411,86.405,86.405,11200000.0
2007-12-21 10:34:00,86.409,86.427,86.409,86.427,11200000.0
2007-12-21 10:35:00,86.424,86.426,86.413,86.415,11200000.0
2007-12-21 10:36:00,86.412,86.421,86.412,86.42,11200000.0
2007-12-21 10:37:00,86.416,86.416,86.326,86.407,11200000.0
2007-12-21 10:38:00,86.41,86.41,86.393,86.41,12800000.0
2007-12-21 10:39:00,86.407,86.432,86.407,86.432,11200000.0
2007-12-21 10:40:00,86.436,86.438,86.426,86.429,16000000.0
2007-12-21 10:41:00,86.429,86.441,86.429,86.436,12800000.0
2007-12-21 10:42:00,86.442,86.448,86.437,86.448,11600000.0
2007-12-21 10:43:00,86.455,86.478,86.455,86.478,11200000.0
2007-12-21 10:44:00,86.473,86.477,86.472,86.477,12800000.0
2007-12-21 10:45:00,86.471,86.478,86.471,86.474,12800000.0
2007-12-21 10:46:00,86.472,86.476,86.469,86.47,12800000.0
2007-12-21 10:47:00,86.459,86.466,86.431,86.465,12800000.0
2007-12-21 10:48:00,86.466,86.466,86.451,86.451,12800000.0
2007-12-21 10:49:00,86.428,86.438,86.428,86.438,11200000.0
2007-12-21 10:50:00,86.443,86.449,86.435,86.435,16000000.0
2007-12-21 10:51:00,86.453,86.46,86.45,86.455,17600000.0
2007-12-21 10:52:00,86.438,86.442,86.427,86.442,11200000.0
2007-12-21 10:53:00,86.454,86.454,86.42,86.42,11200000.0
2007-12-21 10:54:00,86.436,86.446,86.429,86.437,17600000.0
2007-12-21 10:55:00,86.442,86.45,86.434,86.45,11200000.0
2007-12-21 10:56:00,86.423,86.428,86.415,86.418,17600000.0
2007-12-21 10:57:00,86.443,86.462,86.443,86.448,16000000.0
2007-12-21 10:58:00,86.446,86.455,86.361,86.455,12800000.0
2007-12-21 10:59:00,86.46,86.46,86.425,86.425,11200000.0
2007-12-21 11:00:00,86.448,86.463,86.441,86.463,12800000.0
2007-12-21 11:01:00,86.468,86.475,86.46,86.475,12800000.0
2007-12-21 11:02:00,86.476,86.483,86.473,86.473,16000000.0
2007-12-21 11:03:00,86.477,86.477,86.457,86.463,12800000.0
2007-12-21 11:04:00,86.468,86.476,86.464,86.476,14400000.0
2007-12-21 11:05:00,86.486,86.486,86.453,86.457,17600000.0
2007-12-21 11:06:00,86.463,86.463,86.453,86.46,17600000.0
2007-12-21 11:07:00,86.458,86.458,86.435,86.435,17600000.0
2007-12-21 11:08:00,86.367,86.442,86.367,86.442,11600000.0
2007-12-21 11:09:00,86.454,86.459,86.443,86.447,17600000.0
2007-12-21 11:10:00,86.45,86.458,86.444,86.453,12200000.0
2007-12-21 11:11:00,86.457,86.457,86.444,86.454,11200000.0
2007-12-21 11:12:00,86.46,86.472,86.455,86.455,17600000.0
2007-12-21 11:13:00,86.469,86.489,86.466,86.487,14400000.0
2007-12-21 11:14:00,86.474,86.475,86.468,86.468,11200000.0
2007-12-21 11:15:00,86.472,86.492,86.472,86.492,11200000.0
2007-12-21 11:16:00,86.508,86.525,86.508,86.525,12800000.0
2007-12-21 11:17:00,86.508,86.533,86.508,86.533,11200000.0
2007-12-21 11:18:00,86.531,86.536,86.514,86.514,12800000.0
2007-12-21 11:19:00,86.508,86.539,86.508,86.539,18000000.0
2007-12-21 11:20:00,86.548,86.558,86.535,86.558,12800000.0
2007-12-21 11:21:00,86.561,86.561,86.538,86.538,13800000.0
2007-12-21 11:22:00,86.536,86.539,86.518,86.527,12800000.0
2007-12-21 11:23:00,86.523,86.528,86.512,86.528,11600000.0
2007-12-21 11:24:00,86.531,86.531,86.514,86.522,12800000.0
2007-12-21 11:25:00,86.524,86.527,86.506,86.514,17600000.0
2007-12-21 11:26:00,86.525,86.527,86.52,86.523,14400000.0
2007-12-21 11:27:00,86.514,86.524,86.507,86.517,11200000.0
2007-12-21 11:28:00,86.516,86.516,86.503,86.514,14400000.0
2007-12-21 11:29:00,86.511,86.513,86.505,86.512,14400000.0
2007-12-21 11:30:00,86.515,86.526,86.515,86.526,14400000.0
2007-12-21 11:31:00,86.533,86.533,86.521,86.524,11200000.0
2007-12-21 11:32:00,86.525,86.57,86.525,86.57,17600000.0
2007-12-21 11:33:00,86.568,86.586,86.568,86.575,12800000.0
2007-12-21 11:34:00,86.591,86.591,86.581,86.581,12800000.0
2007-12-21 11:35:00,86.579,86.591,86.576,86.587,11200000.0
2007-12-21 11:36:00,86.625,86.625,86.622,86.623,12800000.0
2007-12-21 11:37:00,86.615,86.625,86.615,86.622,11200000.0
2007-12-21 11:38:00,86.627,86.627,86.619,86.619,11200000.0
2007-12-21 11:39:00,86.621,86.627,86.613,86.614,11200000.0
2007-12-21 11:40:00,86.607,86.608,86.6,86.608,10600000.0
2007-12-21 11:41:00,86.626,86.637,86.623,86.633,16000000.0
2007-12-21 11:42:00,86.632,86.64,86.622,86.64,17600000.0
2007-12-21 11:43:00,86.646,86.648,86.627,86.647,11200000.0
2007-12-21 11:44:00,86.633,86.633,86.607,86.607,11200000.0
2007-12-21 11:45:00,86.594,86.629,86.594,86.629,13800000.0
2007-12-21 11:46:00,86.624,86.634,86.62,86.622,11200000.0
2007-12-21 11:47:00,86.576,86.609,86.576,86.579,17000000.0
2007-12-21 11:48:00,86.607,86.609,86.588,86.609,11200000.0
2007-12-21 11:49:00,86.603,86.604,86.596,86.596,13200000.0
2007-12-21 11:50:00,86.603,86.613,86.598,86.613,12800000.0
2007-12-21 11:51:00,86.629,86.629,86.616,86.617,11200000.0
2007-12-21 11:52:00,86.621,86.622,86.614,86.622,11200000.0
2007-12-21 11:53:00,86.652,86.662,86.647,86.656,15400000.0
2007-12-21 11:54:00,86.679,86.703,86.678,86.703,14400000.0
2007-12-21 11:55:00,86.682,86.69,86.626,86.687,11200000.0
2007-12-21 11:56:00,86.699,86.699,86.688,86.689,12800000.0
2007-12-21 11:57:00,86.688,86.693,86.678,86.678,17600000.0
2007-12-21 11:58:00,86.703,86.705,86.69,86.69,11200000.0
2007-12-21 11:59:00,86.688,86.693,86.679,86.693,11200000.0
2007-12-21 12:00:00,86.697,86.699,86.695,86.697,11200000.0
2007-12-21 12:01:00,86.694,86.705,86.687,86.701,11200000.0
2007-12-21 12:02:00,86.703,86.706,86.699,86.699,14400000.0
2007-12-21 12:03:00,86.695,86.695,86.678,86.678,11200000.0
2007-12-21 12:04:00,86.692,86.702,86.683,86.702,18000000.0
2007-12-21 12:05:00,86.695,86.708,86.693,86.706,17600000.0
2007-12-21 12:06:00,86.706,86.722,86.706,86.715,12800000.0
2007-12-21 12:07:00,86.719,86.726,86.712,86.724,11200000.0
2007-12-21 12:08:00,86.717,86.719,86.709,86.719,11200000.0
2007-12-21 12:09:00,86.726,86.731,86.717,86.723,14400000.0
2007-12-21 12:10:00,86.754,86.766,86.753,86.757,11200000.0
2007-12-21 12:11:00,86.766,86.767,86.751,86.751,12800000.0
2007-12-21 12:12:00,86.753,86.756,86.742,86.751,11200000.0
2007-12-21 12:13:00,86.759,86.803,86.759,86.803,11200000.0
2007-12-21 12:14:00,86.827,86.827,86.771,86.772,12800000.0
2007-12-21 12:15:00,86.764,86.77,86.756,86.77,12800000.0
2007-12-21 12:16:00,86.766,86.801,86.766,86.797,12800000.0
2007-12-21 12:17:00,86.802,86.804,86.741,86.794,17600000.0
2007-12-21 12:18:00,86.788,86.794,86.782,86.789,16000000.0
2007-12-21 12:19:00,86.807,86.828,86.807,86.828,12800000.0
2007-12-21 12:20:00,86.814,86.814,86.798,86.8,14400000.0
2007-12-21 12:21:00,86.805,86.805,86.786,86.79,16400000.0
2007-12-21 12:22:00,86.786,86.79,86.779,86.779,16000000.0
2007-12-21 12:23:00,86.783,86.792,86.778,86.792,14400000.0
2007-12-21 12:24:00,86.806,86.806,86.774,86.774,12800000.0
2007-12-21 12:25:00,86.796,86.796,86.787,86.795,11200000.0
2007-12-21 12:26:00,86.785,86.806,86.785,86.804,11200000.0
2007-12-21 12:27:00,86.786,86.786,86.741,86.741,11200000.0
2007-12-21 12:28:00,86.74,86.761,86.736,86.761,12800000.0
2007-12-21 12:29:00,86.772,86.775,86.765,86.769,17600000.0
2007-12-21 12:30:00,86.746,86.747,86.734,86.746,18000000.0
2007-12-21 12:31:00,86.75,86.761,86.747,86.761,12200000.0
2007-12-21 12:32:00,86.759,86.765,86.751,86.763,12800000.0
2007-12-21 12:33:00,86.761,86.761,86.742,86.748,14400000.0
2007-12-21 12:34:00,86.749,86.777,86.749,86.771,12800000.0
2007-12-21 12:35:00,86.775,86.792,86.769,86.792,11200000.0
2007-12-21 12:36:00,86.786,86.807,86.786,86.807,11200000.0
2007-12-21 12:37:00,86.805,86.83,86.805,86.824,11200000.0
2007-12-21 12:38:00,86.833,86.838,86.74,86.82,18000000.0
2007-12-21 12:39:00,86.809,86.818,86.807,86.807,16000000.0
2007-12-21 12:40:00,86.79,86.798,86.778,86.784,16000000.0
2007-12-21 12:41:00,86.782,86.793,86.782,86.79,12800000.0
2007-12-21 12:42:00,86.773,86.787,86.773,86.787,14400000.0
2007-12-21 12:43:00,86.795,86.809,86.795,86.805,12800000.0
2007-12-21 12:44:00,86.796,86.811,86.794,86.802,17600000.0
2007-12-21 12:45:00,86.809,86.809,86.789,86.79,16000000.0
2007-12-21 12:46:00,86.764,86.764,86.713,86.713,12800000.0
2007-12-21 12:47:00,86.69,86.695,86.681,86.681,12800000.0
2007-12-21 12:48:00,86.703,86.712,86.703,86.712,11200000.0
2007-12-21 12:49:00,86.716,86.721,86.704,86.72,16400000.0
2007-12-21 12:50:00,86.726,86.731,86.719,86.723,14800000.0
2007-12-21 12:51:00,86.732,86.748,86.723,86.747,11600000.0
2007-12-21 12:52:00,86.752,86.759,86.747,86.748,11200000.0
2007-12-21 12:53:00,86.721,86.731,86.72,86.72,11200000.0
2007-12-21 12:54:00,86.73,86.735,86.725,86.735,12800000.0
2007-12-21 12:55:00,86.73,86.73,86.712,86.716,16400000.0
2007-12-21 12:56:00,86.768,86.775,86.745,86.745,11200000.0
2007-12-21 12:57:00,86.711,86.718,86.689,86.689,11000000.0
2007-12-21 12:58:00,86.705,86.705,86.67,86.679,17600000.0
2007-12-21 12:59:00,86.685,86.729,86.685,86.725,16000000.0
2007-12-21 13:00:00,86.714,86.714,86.701,86.707,12800000.0
2007-12-21 13:01:00,86.698,86.71,86.698,86.701,14400000.0
2007-12-21 13:02:00,86.715,86.729,86.715,86.727,12800000.0
2007-12-21 13:03:00,86.721,86.754,86.721,86.754,16000000.0
2007-12-21 13:04:00,86.766,86.78,86.734,86.734,11200000.0
2007-12-21 13:05:00,86.714,86.77,86.714,86.77,12800000.0
2007-12-21 13:06:00,86.776,86.79,86.776,86.79,11200000.0
2007-12-21 13:07:00,86.843,86.884,86.843,86.854,14400000.0
2007-12-21 13:08:00,86.849,86.849,86.827,86.831,18000000.0
2007-12-21 13:09:00,86.822,86.823,86.795,86.807,12800000.0
2007-12-21 13:10:00,86.798,86.821,86.798,86.811,16000000.0
2007-12-21 13:11:00,86.793,86.8,86.779,86.797,11200000.0
2007-12-21 13:12:00,86.756,86.756,86.728,86.728,12800000.0
2007-12-21 13:13:00,86.74,86.754,86.74,86.752,17600000.0
2007-12-21 13:14:00,86.749,86.753,86.742,86.742,12800000.0
2007-12-21 13:15:00,86.735,86.745,86.726,86.745,12800000.0
2007-12-21 13:16:00,86.747,86.759,86.745,86.751,17600000.0
2007-12-21 13:17:00,86.719,86.735,86.719,86.735,13200000.0
2007-12-21 13:18:00,86.736,86.746,86.716,86.716,11200000.0
2007-12-21 13:19:00,86.715,86.729,86.715,86.72,16400000.0
2007-12-21 13:20:00,86.708,86.717,86.699,86.704,17600000.0
2007-12-21 13:21:00,86.714,86.736,86.708,86.736,11200000.0
2007-12-21 13:22:00,86.73,86.733,86.718,86.718,12800000.0
2007-12-21 13:23:00,86.709,86.709,86.694,86.694,12800000.0
2007-12-21 13:24:00,86.703,86.724,86.703,86.722,11600000.0
2007-12-21 13:25:00,86.725,86.742,86.725,86.742,17000000.0
2007-12-21 13:26:00,86.753,86.753,86.745,86.745,17600000.0
2007-12-21 13:27:00,86.731,86.744,86.731,86.741,13200000.0
2007-12-21 13:28:00,86.758,86.758,86.664,86.752,16000000.0
2007-12-21 13:29:00,86.735,86.752,86.658,86.743,11200000.0
2007-12-21 13:30:00,86.728,86.765,86.728,86.764,12600000.0
2007-12-21 13:31:00,86.764,86.767,86.764,86.764,11200000.0
2007-12-21 13:32:00,86.757,86.785,86.757,86.785,11200000.0
2007-12-21 13:33:00,86.784,86.786,86.771,86.771,19200000.0
2007-12-21 13:34:00,86.761,86.765,86.759,86.764,12800000.0
2007-12-21 13:35:00,86.769,86.789,86.769,86.786,36200000.0
2007-12-21 13:36:00,86.777,86.78,86.77,86.77,17600000.0
2007-12-21 13:37:00,86.754,86.754,86.728,86.728,14400000.0
2007-12-21 13:38:00,86.733,86.733,86.717,86.722,33000000.0
2007-12-21 13:39:00,86.724,86.744,86.716,86.744,14400000.0
2007-12-21 13:40:00,86.743,86.743,86.73,86.734,40000000.0
2007-12-21 13:41:00,86.727,86.728,86.721,86.724,16000000.0
2007-12-21 13:42:00,86.73,86.731,86.722,86.722,11200000.0
2007-12-21 13:43:00,86.725,86.725,86.704,86.713,27200000.0
2007-12-21 13:44:00,86.71,86.71,86.696,86.701,33600000.0
2007-12-21 13:45:00,86.704,86.722,86.704,86.712,20800000.0
2007-12-21 13:46:00,86.72,86.734,86.719,86.734,24000000.0
2007-12-21 13:47:00,86.716,86.722,86.709,86.722,12800000.0
2007-12-21 13:48:00,86.734,86.775,86.734,86.773,12800000.0
2007-12-21 13:49:00,86.786,86.788,86.773,86.773,17600000.0
2007-12-21 13:50:00,86.768,86.768,86.74,86.748,11200000.0
2007-12-21 13:51:00,86.736,86.737,86.732,86.732,24000000.0
2007-12-21 13:52:00,86.734,86.734,86.713,86.713,12800000.0
2007-12-21 13:53:00,86.736,86.746,86.732,86.743,18000000.0
2007-12-21 13:54:00,86.74,86.74,86.72,86.729,26000000.0
2007-12-21 13:55:00,86.715,86.736,86.706,86.706,14400000.0
2007-12-21 13:56:00,86.735,86.75,86.735,86.749,14400000.0
2007-12-21 13:57:00,86.746,86.747,86.74,86.745,28800000.0
2007-12-21 13:58:00,86.754,86.754,86.743,86.743,14400000.0
2007-12-21 13:59:00,86.717,86.721,86.71,86.714,32000000.0
2007-12-21 14:00:00,86.723,86.738,86.715,86.715,47800000.0
2007-12-21 14:01:00,86.722,86.73,86.705,86.715,31800000.0
2007-12-21 14:02:00,86.707,86.715,86.707,86.715,14400000.0
2007-12-21 14:03:00,86.718,86.732,86.718,86.723,14400000.0
2007-12-21 14:04:00,86.723,86.723,86.716,86.716,11600000.0
2007-12-21 14:05:00,86.722,86.722,86.708,86.708,24400000.0
2007-12-21 14:06:00,86.707,86.714,86.69,86.69,36800000.0
2007-12-21 14:07:00,86.699,86.754,86.699,86.742,39400000.0
2007-12-21 14:08:00,86.761,86.761,86.734,86.734,16000000.0
2007-12-21 14:09:00,86.727,86.758,86.726,86.758,33600000.0
2007-12-21 14:10:00,86.762,86.772,86.753,86.772,33600000.0
2007-12-21 14:11:00,86.758,86.807,86.758,86.807,14400000.0
2007-12-21 14:12:00,86.795,86.795,86.78,86.78,27200000.0
2007-12-21 14:13:00,86.78,86.78,86.771,86.779,14400000.0
2007-12-21 14:14:00,86.785,86.785,86.777,86.784,12800000.0
2007-12-21 14:15:00,86.785,86.785,86.768,86.768,29200000.0
2007-12-21 14:16:00,86.777,86.777,86.767,86.775,25600000.0
2007-12-21 14:17:00,86.762,86.768,86.755,86.758,12800000.0
2007-12-21 14:18:00,86.763,86.775,86.763,86.771,16000000.0
2007-12-21 14:19:00,86.768,86.768,86.76,86.762,12800000.0
2007-12-21 14:20:00,86.766,86.777,86.765,86.777,25600000.0
2007-12-21 14:21:00,86.775,86.777,86.765,86.777,28800000.0
2007-12-21 14:22:00,86.779,86.792,86.758,86.792,24000000.0
2007-12-21 14:23:00,86.804,86.804,86.778,86.778,48400000.0
2007-12-21 14:24:00,86.756,86.765,86.737,86.755,12800000.0
2007-12-21 14:25:00,86.754,86.798,86.754,86.791,12800000.0
2007-12-21 14:26:00,86.783,86.787,86.775,86.775,12800000.0
2007-12-21 14:27:00,86.78,86.801,86.78,86.801,18000000.0
2007-12-21 14:28:00,86.814,86.834,86.814,86.821,11200000.0
2007-12-21 14:29:00,86.828,86.837,86.822,86.831,36800000.0
2007-12-21 14:30:00,86.835,86.837,86.818,86.837,22400000.0
2007-12-21 14:31:00,86.835,86.838,86.83,86.83,20800000.0
2007-12-21 14:32:00,86.853,86.869,86.853,86.868,39400000.0
2007-12-21 14:33:00,86.868,86.868,86.857,86.862,24000000.0
2007-12-21 14:34:00,86.853,86.855,86.846,86.848,33000000.0
2007-12-21 14:35:00,86.839,86.854,86.839,86.848,13800000.0
2007-12-21 14:36:00,86.852,86.852,86.828,86.828,12800000.0
2007-12-21 14:37:00,86.824,86.828,86.82,86.822,11200000.0
2007-12-21 14:38:00,86.813,86.82,86.813,86.817,56000000.0
2007-12-21 14:39:00,86.821,86.821,86.805,86.812,12200000.0
2007-12-21 14:40:00,86.793,86.823,86.793,86.807,13800000.0
2007-12-21 14:41:00,86.812,86.826,86.812,86.823,57200000.0
2007-12-21 14:42:00,86.829,86.829,86.808,86.808,12800000.0
2007-12-21 14:43:00,86.794,86.794,86.787,86.787,26000000.0
2007-12-21 14:44:00,86.786,86.795,86.786,86.789,11000000.0
2007-12-21 14:45:00,86.795,86.805,86.795,86.802,11200000.0
2007-12-21 14:46:00,86.796,86.798,86.793,86.798,11200000.0
2007-12-21 14:47:00,86.794,86.798,86.786,86.789,16000000.0
2007-12-21 14:48:00,86.802,86.802,86.782,86.782,19200000.0
2007-12-21 14:49:00,86.78,86.786,86.775,86.786,32000000.0
2007-12-21 14:50:00,86.787,86.792,86.785,86.79,29200000.0
2007-12-21 14:51:00,86.789,86.804,86.789,86.801,31400000.0
2007-12-21 14:52:00,86.801,86.801,86.795,86.795,12800000.0
2007-12-21 14:53:00,86.797,86.804,86.797,86.802,17600000.0
2007-12-21 14:54:00,86.797,86.834,86.797,86.834,12800000.0
2007-12-21 14:55:00,86.834,86.834,86.826,86.827,16000000.0
2007-12-21 14:56:00,86.815,86.821,86.804,86.804,12800000.0
2007-12-21 14:57:00,86.808,86.812,86.795,86.804,12800000.0
2007-12-21 14:58:00,86.834,86.838,86.828,86.838,18000000.0
2007-12-21 14:59:00,86.83,86.838,86.825,86.838,16000000.0
2007-12-21 15:00:00,86.85,86.852,86.843,86.845,14400000.0
2007-12-21 15:01:00,86.838,86.839,86.829,86.829,12800000.0
2007-12-21 15:02:00,86.835,86.848,86.831,86.84,27200000.0
2007-12-21 15:03:00,86.843,86.85,86.838,86.838,12800000.0
2007-12-21 15:04:00,86.849,86.852,86.84,86.845,24400000.0
2007-12-21 15:05:00,86.848,86.856,86.845,86.847,11200000.0
2007-12-21 15:06:00,86.864,86.881,86.854,86.854,11200000.0
2007-12-21 15:07:00,86.888,86.89,86.884,86.884,25600000.0
2007-12-21 15:08:00,86.887,86.914,86.887,86.914,22400000.0
2007-12-21 15:09:00,86.901,86.91,86.889,86.889,16000000.0
2007-12-21 15:10:00,86.896,86.903,86.893,86.899,40000000.0
2007-12-21 15:11:00,86.913,86.946,86.913,86.946,32000000.0
2007-12-21 15:12:00,86.931,86.934,86.918,86.918,8000000.0
2007-12-21 15:13:00,86.928,86.948,86.928,86.948,44800000.0
2007-12-21 15:14:00,86.94,86.956,86.914,86.914,35200000.0
2007-12-21 15:15:00,86.9,86.931,86.9,86.926,22400000.0
2007-12-21 15:16:00,86.926,86.934,86.916,86.917,36800000.0
2007-12-21 15:17:00,86.893,86.899,86.888,86.888,22400000.0
2007-12-21 15:18:00,86.871,86.882,86.869,86.882,21800000.0
2007-12-21 15:19:00,86.876,86.886,86.876,86.877,16000000.0
2007-12-21 15:20:00,86.886,86.897,86.882,86.897,23400000.0
2007-12-21 15:21:00,86.909,86.958,86.909,86.958,13800000.0
2007-12-21 15:22:00,86.951,86.951,86.934,86.937,14400000.0
2007-12-21 15:23:00,86.93,86.953,86.93,86.953,46800000.0
2007-12-21 15:24:00,86.962,86.963,86.955,86.959,25600000.0
2007-12-21 15:25:00,86.961,86.968,86.958,86.964,27200000.0
2007-12-21 15:26:00,86.968,86.975,86.96,86.962,39400000.0
2007-12-21 15:27:00,86.973,86.973,86.944,86.954,28200000.0
2007-12-21 15:28:00,86.957,86.972,86.957,86.96,69000000.0
2007-12-21 15:29:00,86.961,86.962,86.821,86.9,46800000.0
2007-12-21 15:30:00,86.819,86.957,86.802,86.882,115600000.0
2007-12-21 15:31:00,86.977,86.989,86.977,86.985,60800000.0
2007-12-21 15:32:00,86.985,86.985,86.972,86.984,29800000.0
2007-12-21 15:33:00,86.969,86.981,86.967,86.981,30800000.0
2007-12-21 15:34:00,86.976,86.978,86.954,86.954,22800000.0
2007-12-21 15:35:00,86.967,86.976,86.958,86.967,33000000.0
2007-12-21 15:36:00,86.978,86.989,86.974,86.989,32000000.0
2007-12-21 15:37:00,86.983,86.984,86.959,86.959,29800000.0
2007-12-21 15:38:00,86.962,86.965,86.942,86.962,59200000.0
2007-12-21 15:39:00,86.98,86.982,86.973,86.979,36800000.0
2007-12-21 15:40:00,86.984,86.984,86.965,86.968,35200000.0
2007-12-21 15:41:00,86.973,86.978,86.966,86.975,25000000.0
2007-12-21 15:42:00,86.957,86.962,86.947,86.962,43200000.0
2007-12-21 15:43:00,86.975,86.977,86.964,86.977,27200000.0
2007-12-21 15:44:00,86.974,86.974,86.954,86.954,27200000.0
2007-12-21 15:45:00,86.934,86.934,86.88,86.88,16000000.0
2007-12-21 15:46:00,86.862,86.867,86.862,86.862,14800000.0
2007-12-21 15:47:00,86.856,86.868,86.856,86.868,30400000.0
2007-12-21 15:48:00,86.866,86.891,86.866,86.891,27200000.0
2007-12-21 15:49:00,86.879,86.889,86.865,86.871,11200000.0
2007-12-21 15:50:00,86.841,86.864,86.84,86.864,8000000.0
2007-12-21 15:51:00,86.887,86.902,86.887,86.902,43200000.0
2007-12-21 15:52:00,86.908,86.912,86.904,86.904,20800000.0
2007-12-21 15:53:00,86.905,86.905,86.893,86.895,24000000.0
2007-12-21 15:54:00,86.899,86.902,86.894,86.895,28200000.0
2007-12-21 15:55:00,86.89,86.895,86.886,86.895,24000000.0
2007-12-21 15:56:00,86.893,86.895,86.887,86.895,51600000.0
2007-12-21 15:57:00,86.886,86.896,86.885,86.889,12200000.0
2007-12-21 15:58:00,86.897,86.923,86.897,86.922,19200000.0
2007-12-21 15:59:00,86.923,86.955,86.923,86.955,36800000.0
2007-12-21 16:00:00,86.959,86.97,86.959,86.965,50600000.0
2007-12-21 16:01:00,86.972,86.985,86.972,86.985,41600000.0
2007-12-21 16:02:00,87.025,87.082,87.025,87.082,22400000.0
2007-12-21 16:03:00,87.086,87.094,87.079,87.086,63800000.0
2007-12-21 16:04:00,87.074,87.128,87.074,87.128,45600000.0
2007-12-21 16:05:00,87.15,87.15,87.124,87.135,48000000.0
2007-12-21 16:06:00,87.132,87.14,87.112,87.122,35200000.0
2007-12-21 16:07:00,87.128,87.134,87.111,87.13,31400000.0
2007-12-21 16:08:00,87.133,87.133,87.107,87.107,45200000.0
2007-12-21 16:09:00,87.116,87.125,87.115,87.116,44800000.0
2007-12-21 16:10:00,87.111,87.111,87.095,87.095,41600000.0
2007-12-21 16:11:00,87.076,87.103,87.073,87.081,14400000.0
2007-12-21 16:12:00,87.098,87.105,87.097,87.103,56000000.0
2007-12-21 16:13:00,87.109,87.11,87.097,87.103,11200000.0
2007-12-21 16:14:00,87.095,87.095,87.076,87.076,49000000.0
2007-12-21 16:15:00,87.108,87.118,87.108,87.112,59200000.0
2007-12-21 16:16:00,87.099,87.116,87.099,87.114,16400000.0
2007-12-21 16:17:00,87.102,87.106,87.095,87.103,38400000.0
2007-12-21 16:18:00,87.103,87.109,87.101,87.107,38400000.0
2007-12-21 16:19:00,87.094,87.112,87.085,87.095,22400000.0
2007-12-21 16:20:00,87.084,87.089,87.062,87.067,11200000.0
2007-12-21 16:21:00,87.1,87.107,87.087,87.087,27200000.0
2007-12-21 16:22:00,87.076,87.076,87.05,87.065,41000000.0
2007-12-21 16:23:00,87.059,87.074,87.059,87.072,43200000.0
2007-12-21 16:24:00,87.074,87.074,87.058,87.059,17600000.0
2007-12-21 16:25:00,87.064,87.075,87.063,87.075,33600000.0
2007-12-21 16:26:00,87.083,87.083,87.075,87.082,17000000.0
2007-12-21 16:27:00,87.083,87.091,87.082,87.091,35200000.0
2007-12-21 16:28:00,87.082,87.082,87.058,87.072,27200000.0
2007-12-21 16:29:00,87.061,87.063,87.051,87.059,11200000.0
2007-12-21 16:30:00,87.047,87.055,87.047,87.053,43600000.0
2007-12-21 16:31:00,87.07,87.078,87.068,87.068,41000000.0
2007-12-21 16:32:00,87.075,87.085,87.072,87.085,12800000.0
2007-12-21 16:33:00,87.099,87.101,87.095,87.095,27200000.0
2007-12-21 16:34:00,87.081,87.085,87.068,87.08,35200000.0
2007-12-21 16:35:00,87.09,87.105,87.089,87.096,52800000.0
2007-12-21 16:36:00,87.1,87.11,87.096,87.11,51200000.0
2007-12-21 16:37:00,87.118,87.13,87.116,87.129,41000000.0
2007-12-21 16:38:00,87.13,87.13,87.101,87.101,40400000.0
2007-12-21 16:39:00,87.109,87.138,87.109,87.138,35200000.0
2007-12-21 16:40:00,87.152,87.164,87.146,87.15,56400000.0
2007-12-21 16:41:00,87.145,87.163,87.143,87.163,73400000.0
2007-12-21 16:42:00,87.166,87.174,87.16,87.16,54800000.0
2007-12-21 16:43:00,87.152,87.164,87.146,87.163,17600000.0
2007-12-21 16:44:00,87.17,87.17,87.161,87.163,11200000.0
2007-12-21 16:45:00,87.182,87.196,87.18,87.191,57600000.0
2007-12-21 16:46:00,87.19,87.197,87.183,87.187,12200000.0
2007-12-21 16:47:00,87.185,87.21,87.185,87.21,69200000.0
2007-12-21 16:48:00,87.208,87.219,87.206,87.209,52200000.0
2007-12-21 16:49:00,87.217,87.238,87.216,87.238,35600000.0
2007-12-21 16:50:00,87.237,87.237,87.22,87.22,75200000.0
2007-12-21 16:51:00,87.223,87.234,87.22,87.221,32000000.0
2007-12-21 16:52:00,87.221,87.223,87.212,87.218,46800000.0
2007-12-21 16:53:00,87.202,87.202,87.177,87.183,29200000.0
2007-12-21 16:54:00,87.188,87.201,87.183,87.201,11200000.0
2007-12-21 16:55:00,87.204,87.204,87.158,87.158,27200000.0
2007-12-21 16:56:00,87.159,87.159,87.141,87.142,36800000.0
2007-12-21 16:57:00,87.134,87.134,87.09,87.09,18600000.0
2007-12-21 16:58:00,87.09,87.113,87.089,87.113,11600000.0
2007-12-21 16:59:00,87.087,87.093,87.057,87.057,51200000.0
2007-12-21 17:00:00,87.068,87.123,87.068,87.123,49600000.0
2007-12-21 17:01:00,87.131,87.149,87.131,87.149,39400000.0
2007-12-21 17:02:00,87.169,87.218,87.169,87.218,34000000.0
2007-12-21 17:03:00,87.234,87.234,87.199,87.211,45200000.0
2007-12-21 17:04:00,87.2,87.2,87.185,87.192,42000000.0
2007-12-21 17:05:00,87.208,87.226,87.208,87.22,54400000.0
2007-12-21 17:06:00,87.224,87.226,87.218,87.225,59200000.0
2007-12-21 17:07:00,87.224,87.242,87.215,87.241,35200000.0
2007-12-21 17:08:00,87.229,87.235,87.226,87.227,68800000.0
2007-12-21 17:09:00,87.221,87.237,87.221,87.237,59600000.0
2007-12-21 17:10:00,87.244,87.244,87.234,87.244,25000000.0
2007-12-21 17:11:00,87.244,87.252,87.244,87.246,38800000.0
2007-12-21 17:12:00,87.244,87.264,87.244,87.262,25600000.0
2007-12-21 17:13:00,87.258,87.258,87.246,87.247,28800000.0
2007-12-21 17:14:00,87.253,87.259,87.253,87.254,21800000.0
2007-12-21 17:15:00,87.241,87.249,87.24,87.249,19200000.0
2007-12-21 17:16:00,87.253,87.253,87.227,87.227,17600000.0
2007-12-21 17:17:00,87.243,87.249,87.24,87.24,38800000.0
2007-12-21 17:18:00,87.241,87.285,87.241,87.28,57600000.0
2007-12-21 17:19:00,87.259,87.27,87.259,87.265,22800000.0
2007-12-21 17:20:00,87.278,87.285,87.275,87.275,16000000.0
2007-12-21 17:21:00,87.274,87.282,87.269,87.274,29200000.0
2007-12-21 17:22:00,87.27,87.27,87.259,87.259,19200000.0
2007-12-21 17:23:00,87.247,87.247,87.232,87.237,11200000.0
2007-12-21 17:24:00,87.248,87.248,87.23,87.238,12800000.0
2007-12-21 17:25:00,87.24,87.243,87.229,87.243,17600000.0
2007-12-21 17:26:00,87.253,87.253,87.232,87.242,35600000.0
2007-12-21 17:27:00,87.23,87.23,87.22,87.223,45800000.0
2007-12-21 17:28:00,87.228,87.228,87.209,87.209,32400000.0
2007-12-21 17:29:00,87.207,87.207,87.196,87.196,27200000.0
2007-12-21 17:30:00,87.188,87.209,87.188,87.208,17400000.0
2007-12-21 17:31:00,87.206,87.206,87.15,87.15,88000000.0
2007-12-21 17:32:00,87.139,87.151,87.139,87.142,52800000.0
2007-12-21 17:33:00,87.135,87.143,87.134,87.143,36200000.0
2007-12-21 17:34:00,87.148,87.182,87.147,87.147,64000000.0
2007-12-21 17:35:00,87.166,87.198,87.162,87.198,42600000.0
2007-12-21 17:36:00,87.198,87.213,87.197,87.203,33600000.0
2007-12-21 17:37:00,87.221,87.26,87.214,87.26,16000000.0
2007-12-21 17:38:00,87.28,87.28,87.245,87.275,35200000.0
2007-12-21 17:39:00,87.273,87.282,87.268,87.282,16000000.0
2007-12-21 17:40:00,87.277,87.277,87.247,87.248,75200000.0
2007-12-21 17:41:00,87.214,87.22,87.201,87.201,12800000.0
2007-12-21 17:42:00,87.204,87.21,87.19,87.19,12800000.0
2007-12-21 17:43:00,87.197,87.198,87.182,87.182,18000000.0
2007-12-21 17:44:00,87.203,87.203,87.19,87.192,30200000.0
2007-12-21 17:45:00,87.196,87.214,87.196,87.214,30400000.0
2007-12-21 17:46:00,87.214,87.221,87.213,87.216,42000000.0
2007-12-21 17:47:00,87.228,87.236,87.225,87.225,57600000.0
2007-12-21 17:48:00,87.258,87.275,87.258,87.264,58400000.0
2007-12-21 17:49:00,87.25,87.277,87.247,87.277,46400000.0
2007-12-21 17:50:00,87.28,87.323,87.279,87.323,12800000.0
2007-12-21 17:51:00,87.29,87.29,87.236,87.236,49600000.0
2007-12-21 17:52:00,87.232,87.234,87.22,87.234,44000000.0
2007-12-21 17:53:00,87.244,87.244,87.235,87.238,33600000.0
2007-12-21 17:54:00,87.243,87.291,87.243,87.291,38400000.0
2007-12-21 17:55:00,87.312,87.32,87.311,87.319,40000000.0
2007-12-21 17:56:00,87.326,87.326,87.317,87.321,44800000.0
2007-12-21 17:57:00,87.35,87.368,87.35,87.366,37600000.0
2007-12-21 17:58:00,87.367,87.367,87.357,87.357,17600000.0
2007-12-21 17:59:00,87.37,87.387,87.37,87.383,62400000.0
2007-12-21 18:00:00,87.367,87.367,87.318,87.318,51600000.0
2007-12-21 18:01:00,87.301,87.313,87.301,87.308,32000000.0
2007-12-21 18:02:00,87.312,87.321,87.312,87.321,24000000.0
2007-12-21 18:03:00,87.303,87.303,87.269,87.269,37200000.0
2007-12-21 18:04:00,87.219,87.232,87.215,87.232,33600000.0
2007-12-21 18:05:00,87.259,87.285,87.259,87.285,12200000.0
2007-12-21 18:06:00,87.288,87.291,87.277,87.291,30800000.0
2007-12-21 18:07:00,87.258,87.258,87.223,87.245,11200000.0
2007-12-21 18:08:00,87.22,87.22,87.172,87.176,84800000.0
2007-12-21 18:09:00,87.17,87.219,87.17,87.219,33600000.0
2007-12-21 18:10:00,87.218,87.218,87.182,87.183,16000000.0
2007-12-21 18:11:00,87.193,87.196,87.178,87.186,12800000.0
2007-12-21 18:12:00,87.177,87.191,87.177,87.191,12800000.0
2007-12-21 18:13:00,87.199,87.219,87.199,87.219,27600000.0
2007-12-21 18:14:00,87.215,87.215,87.197,87.205,19200000.0
2007-12-21 18:15:00,87.22,87.236,87.22,87.236,30800000.0
2007-12-21 18:16:00,87.244,87.244,87.206,87.216,56000000.0
2007-12-21 18:17:00,87.212,87.232,87.212,87.229,43200000.0
2007-12-21 18:18:00,87.227,87.229,87.214,87.214,30400000.0
2007-12-21 18:19:00,87.183,87.212,87.183,87.212,46400000.0
2007-12-21 18:20:00,87.216,87.222,87.214,87.221,42600000.0
2007-12-21 18:21:00,87.212,87.222,87.21,87.211,12800000.0
2007-12-21 18:22:00,87.22,87.234,87.213,87.214,33600000.0
2007-12-21 18:23:00,87.204,87.224,87.204,87.224,46400000.0
2007-12-21 18:24:00,87.237,87.244,87.233,87.234,54000000.0
2007-12-21 18:25:00,87.248,87.248,87.227,87.231,33600000.0
2007-12-21 18:26:00,87.227,87.23,87.209,87.209,30400000.0
2007-12-21 18:27:00,87.191,87.191,87.175,87.175,34000000.0
2007-12-21 18:28:00,87.183,87.193,87.183,87.193,12200000.0
2007-12-21 18:29:00,87.184,87.201,87.179,87.201,25600000.0
2007-12-21 18:30:00,87.2,87.208,87.195,87.208,36800000.0
2007-12-21 18:31:00,87.199,87.202,87.19,87.19,11200000.0
2007-12-21 18:32:00,87.19,87.191,87.169,87.169,70400000.0
2007-12-21 18:33:00,87.167,87.182,87.167,87.182,32400000.0
2007-12-21 18:34:00,87.195,87.232,87.191,87.232,19200000.0
2007-12-21 18:35:00,87.245,87.245,87.216,87.216,43000000.0
2007-12-21 18:36:00,87.228,87.228,87.213,87.214,68600000.0
2007-12-21 18:37:00,87.214,87.238,87.201,87.238,36800000.0
2007-12-21 18:38:00,87.23,87.232,87.198,87.218,49600000.0
2007-12-21 18:39:00,87.192,87.198,87.184,87.196,76200000.0
2007-12-21 18:40:00,87.196,87.198,87.185,87.193,65000000.0
2007-12-21 18:41:00,87.186,87.251,87.186,87.251,71800000.0
2007-12-21 18:42:00,87.251,87.281,87.251,87.276,77800000.0
2007-12-21 18:43:00,87.265,87.265,87.199,87.199,49600000.0
2007-12-21 18:44:00,87.199,87.221,87.199,87.221,30400000.0
2007-12-21 18:45:00,87.21,87.216,87.192,87.193,12800000.0
2007-12-21 18:46:00,87.215,87.215,87.191,87.194,12800000.0
2007-12-21 18:47:00,87.188,87.199,87.176,87.176,14400000.0
2007-12-21 18:48:00,87.179,87.179,87.139,87.139,28800000.0
2007-12-21 18:49:00,87.129,87.129,87.095,87.099,24000000.0
2007-12-21 18:50:00,87.094,87.095,87.087,87.09,46400000.0
2007-12-21 18:51:00,87.092,87.099,87.092,87.093,12800000.0
2007-12-21 18:52:00,87.031,87.031,86.988,87.001,19200000.0
2007-12-21 18:53:00,87.009,87.009,86.992,87.006,30400000.0
2007-12-21 18:54:00,87.009,87.009,86.964,86.971,19200000.0
2007-12-21 18:55:00,86.978,86.984,86.976,86.98,21800000.0
2007-12-21 18:56:00,86.989,87.007,86.989,87.007,16000000.0
2007-12-21 18:57:00,87.013,87.071,87.013,87.071,19200000.0
2007-12-21 18:58:00,87.052,87.053,87.046,87.048,32000000.0
2007-12-21 18:59:00,87.051,87.069,87.051,87.067,32000000.0
2007-12-21 19:00:00,87.065,87.101,87.065,87.095,14400000.0
2007-12-21 19:01:00,87.115,87.124,87.113,87.113,19200000.0
2007-12-21 19:02:00,87.11,87.133,87.11,87.125,43200000.0
2007-12-21 19:03:00,87.135,87.135,87.093,87.093,14400000.0
2007-12-21 19:04:00,87.11,87.117,87.108,87.113,17600000.0
2007-12-21 19:05:00,87.107,87.128,87.106,87.128,22400000.0
2007-12-21 19:06:00,87.14,87.148,87.127,87.148,55400000.0
2007-12-21 19:07:00,87.145,87.158,87.145,87.15,34600000.0
2007-12-21 19:08:00,87.129,87.141,87.129,87.14,22400000.0
2007-12-21 19:09:00,87.142,87.151,87.133,87.133,12800000.0
2007-12-21 19:10:00,87.128,87.128,87.121,87.121,17600000.0
2007-12-21 19:11:00,87.09,87.09,86.997,86.997,30800000.0
2007-12-21 19:12:00,86.995,87.019,86.992,87.019,24000000.0
2007-12-21 19:13:00,87.042,87.042,87.028,87.032,12800000.0
2007-12-21 19:14:00,86.997,86.997,86.892,86.892,12800000.0
2007-12-21 19:15:00,86.833,86.912,86.833,86.912,16000000.0
2007-12-21 19:16:00,86.916,86.927,86.908,86.911,12800000.0
2007-12-21 19:17:00,86.932,86.96,86.928,86.928,14400000.0
2007-12-21 19:18:00,86.934,86.953,86.934,86.953,32000000.0
2007-12-21 19:19:00,86.978,86.98,86.952,86.952,11200000.0
2007-12-21 19:20:00,86.937,86.949,86.921,86.949,14400000.0
2007-12-21 19:21:00,86.95,86.95,86.934,86.934,17600000.0
2007-12-21 19:22:00,86.956,86.968,86.944,86.968,14400000.0
2007-12-21 19:23:00,86.977,86.994,86.953,86.994,16000000.0
2007-12-21 19:24:00,87.005,87.019,87.0,87.0,48000000.0
2007-12-21 19:25:00,86.971,86.971,86.903,86.903,11200000.0
2007-12-21 19:26:00,86.909,86.915,86.902,86.906,41600000.0
2007-12-21 19:27:00,86.907,86.914,86.906,86.906,14400000.0
2007-12-21 19:28:00,86.925,86.946,86.917,86.938,12800000.0
2007-12-21 19:29:00,86.922,86.922,86.906,86.912,12800000.0
2007-12-21 19:30:00,86.931,86.931,86.921,86.93,11200000.0
2007-12-21 19:31:00,86.938,86.962,86.938,86.962,12800000.0
2007-12-21 19:32:00,86.934,86.942,86.924,86.941,11200000.0
2007-12-21 19:33:00,86.962,87.023,86.962,87.023,12800000.0
2007-12-21 19:34:00,87.043,87.046,87.03,87.038,12800000.0
2007-12-21 19:35:00,87.053,87.064,87.049,87.064,17600000.0
2007-12-21 19:36:00,87.059,87.059,87.029,87.029,16000000.0
2007-12-21 19:37:00,87.023,87.053,87.023,87.053,11200000.0
2007-12-21 19:38:00,87.045,87.048,87.033,87.033,11200000.0
2007-12-21 19:39:00,87.027,87.035,87.026,87.035,12800000.0
2007-12-21 19:40:00,87.021,87.034,87.021,87.033,11200000.0
2007-12-21 19:41:00,87.029,87.029,87.021,87.026,10600000.0
2007-12-21 19:42:00,87.017,87.022,87.013,87.02,11200000.0
2007-12-21 19:43:00,87.018,87.019,87.014,87.018,19200000.0
2007-12-21 19:44:00,87.008,87.014,86.986,86.986,11200000.0
2007-12-21 19:45:00,86.979,86.995,86.979,86.995,16400000.0
2007-12-21 19:46:00,87.001,87.038,87.001,87.038,14400000.0
2007-12-21 19:47:00,87.04,87.06,87.033,87.06,18000000.0
2007-12-21 19:48:00,87.06,87.06,87.045,87.055,12800000.0
2007-12-21 19:49:00,87.057,87.071,87.055,87.067,30400000.0
2007-12-21 19:50:00,87.067,87.072,87.067,87.068,12800000.0
2007-12-21 19:51:00,87.047,87.049,87.034,87.049,12800000.0
2007-12-21 19:52:00,87.033,87.04,87.022,87.022,15400000.0
2007-12-21 19:53:00,87.028,87.028,87.021,87.025,12800000.0
2007-12-21 19:54:00,87.027,87.033,87.025,87.033,12800000.0
2007-12-21 19:55:00,87.036,87.039,87.034,87.034,11200000.0
2007-12-21 19:56:00,87.038,87.045,87.031,87.044,16800000.0
2007-12-21 19:57:00,87.054,87.054,87.033,87.033,12800000.0
2007-12-21 19:58:00,87.021,87.03,87.021,87.024,11200000.0
2007-12-21 19:59:00,87.011,87.011,86.998,87.002,12800000.0
2007-12-21 20:00:00,86.989,86.99,86.972,86.976,17600000.0
2007-12-21 20:01:00,86.99,87.007,86.99,86.998,11200000.0
2007-12-21 20:02:00,86.986,86.986,86.929,86.929,17600000.0
2007-12-21 20:03:00,86.909,86.949,86.909,86.949,16800000.0
2007-12-21 20:04:00,86.948,86.965,86.947,86.964,30800000.0
2007-12-21 20:05:00,86.991,87.036,86.991,87.036,12800000.0
2007-12-21 20:06:00,87.038,87.041,87.026,87.026,11200000.0
2007-12-21 20:07:00,87.001,87.001,86.973,86.973,17600000.0
2007-12-21 20:08:00,86.968,86.978,86.961,86.978,39200000.0
2007-12-21 20:09:00,86.968,86.98,86.964,86.972,11200000.0
2007-12-21 20:10:00,86.981,86.981,86.97,86.973,12200000.0
2007-12-21 20:11:00,86.979,86.984,86.962,86.962,11600000.0
2007-12-21 20:12:00,86.977,86.997,86.977,86.996,11600000.0
2007-12-21 20:13:00,87.008,87.008,86.991,86.993,27200000.0
2007-12-21 20:14:00,87.004,87.012,86.951,87.006,14400000.0
2007-12-21 20:15:00,86.992,87.037,86.992,87.025,17600000.0
2007-12-21 20:16:00,87.029,87.036,87.027,87.03,28800000.0
2007-12-21 20:17:00,87.027,87.028,87.01,87.028,33600000.0
2007-12-21 20:18:00,86.994,87.016,86.994,87.009,8000000.0
2007-12-21 20:19:00,87.033,87.039,87.032,87.032,11200000.0
2007-12-21 20:20:00,87.024,87.027,87.017,87.021,19200000.0
2007-12-21 20:21:00,87.04,87.04,87.021,87.032,16000000.0
2007-12-21 20:22:00,87.031,87.045,87.031,87.035,14800000.0
2007-12-21 20:23:00,87.031,87.036,87.006,87.022,12800000.0
2007-12-21 20:24:00,87.033,87.038,87.033,87.033,16000000.0
2007-12-21 20:25:00,87.019,87.032,87.018,87.032,11600000.0
2007-12-21 20:26:00,87.028,87.028,87.015,87.015,16000000.0
2007-12-21 20:27:00,87.025,87.025,87.009,87.009,12800000.0
2007-12-21 20:28:00,87.023,87.023,87.013,87.014,11200000.0
2007-12-21 20:29:00,87.016,87.021,87.011,87.011,12800000.0
2007-12-21 20:30:00,87.009,87.009,86.994,87.005,27200000.0
2007-12-21 20:31:00,86.997,86.997,86.977,86.977,8000000.0
2007-12-21 20:32:00,86.974,86.991,86.969,86.991,11200000.0
2007-12-21 20:33:00,86.994,86.994,86.979,86.986,12800000.0
2007-12-21 20:34:00,86.981,86.991,86.981,86.989,11200000.0
2007-12-21 20:35:00,86.992,86.995,86.99,86.99,11200000.0
2007-12-21 20:36:00,86.971,86.977,86.965,86.966,16000000.0
2007-12-21 20:37:00,86.986,86.986,86.977,86.981,8000000.0
2007-12-21 20:38:00,86.972,86.976,86.966,86.969,12800000.0
2007-12-21 20:39:00,86.97,86.978,86.969,86.978,14400000.0
2007-12-21 20:40:00,86.964,87.004,86.964,87.004,11200000.0
2007-12-21 20:41:00,87.009,87.011,87.002,87.007,14400000.0
2007-12-21 20:42:00,87.015,87.024,87.011,87.016,11200000.0
2007-12-21 20:43:00,87.023,87.023,87.012,87.012,14400000.0
2007-12-21 20:44:00,87.013,87.022,87.011,87.016,11200000.0
2007-12-21 20:45:00,87.015,87.02,87.012,87.013,12800000.0
2007-12-21 20:46:00,87.016,87.022,87.009,87.013,14400000.0
2007-12-21 20:47:00,87.012,87.012,86.991,86.991,12800000.0
2007-12-21 20:48:00,87.009,87.014,87.007,87.011,17600000.0
2007-12-21 20:49:00,86.997,86.997,86.988,86.99,11200000.0
2007-12-21 20:50:00,86.997,86.997,86.985,86.995,14400000.0
2007-12-21 20:51:00,86.998,87.005,86.998,87.004,28800000.0
2007-12-21 20:52:00,86.981,86.994,86.977,86.989,11200000.0
2007-12-21 20:53:00,87.007,87.01,87.003,87.004,16000000.0
2007-12-21 20:54:00,87.003,87.003,86.993,87.0,9600000.0
2007-12-21 20:55:00,86.99,86.99,86.972,86.987,11600000.0
2007-12-21 20:56:00,86.984,86.991,86.981,86.99,12800000.0
2007-12-21 20:57:00,86.99,86.999,86.99,86.999,12800000.0
2007-12-21 20:58:00,86.996,86.996,86.977,86.981,16000000.0
2007-12-21 20:59:00,86.991,86.998,86.991,86.994,11200000.0
2007-12-21 21:00:00,86.983,86.983,86.973,86.978,17600000.0
2007-12-21 21:01:00,86.967,86.973,86.958,86.967,11200000.0
2007-12-21 21:02:00,86.956,86.96,86.939,86.939,16000000.0
2007-12-21 21:03:00,86.941,86.958,86.941,86.958,12800000.0
2007-12-21 21:04:00,86.955,86.964,86.946,86.964,16000000.0
2007-12-21 21:05:00,86.971,86.982,86.963,86.967,12800000.0
2007-12-21 21:06:00,86.969,86.972,86.966,86.972,11200000.0
2007-12-21 21:07:00,86.979,86.979,86.956,86.965,13800000.0
2007-12-21 21:08:00,86.955,86.955,86.948,86.952,16000000.0
2007-12-21 21:09:00,86.94,86.955,86.933,86.955,14400000.0
2007-12-21 21:10:00,86.955,86.964,86.955,86.962,12800000.0
2007-12-21 21:11:00,86.976,87.003,86.97,87.003,12800000.0
2007-12-21 21:12:00,86.992,86.992,86.983,86.984,12800000.0
2007-12-21 21:13:00,86.964,86.977,86.962,86.964,16000000.0
2007-12-21 21:14:00,86.964,86.984,86.956,86.981,12200000.0
2007-12-21 21:15:00,86.976,86.98,86.972,86.98,11200000.0
2007-12-21 21:16:00,86.965,86.966,86.956,86.956,19200000.0
2007-12-21 21:17:00,86.97,86.976,86.968,86.968,14400000.0
2007-12-21 21:18:00,86.958,86.958,86.933,86.933,8000000.0
2007-12-21 21:19:00,86.915,86.942,86.915,86.942,11200000.0
2007-12-21 21:20:00,86.93,86.952,86.93,86.936,14400000.0
2007-12-21 21:21:00,86.944,86.949,86.944,86.945,17600000.0
2007-12-21 21:22:00,86.942,86.946,86.937,86.939,12800000.0
2007-12-21 21:23:00,86.941,86.944,86.933,86.941,12800000.0
2007-12-21 21:24:00,86.938,86.945,86.935,86.939,11600000.0
2007-12-21 21:25:00,86.923,86.923,86.903,86.907,18000000.0
2007-12-21 21:26:00,86.91,86.91,86.898,86.901,24400000.0
2007-12-21 21:27:00,86.914,86.92,86.911,86.92,22400000.0
2007-12-21 21:28:00,86.92,86.966,86.903,86.966,11200000.0
2007-12-21 21:29:00,86.967,86.967,86.945,86.945,27200000.0
2007-12-21 21:30:00,86.965,86.981,86.965,86.981,13200000.0
2007-12-21 21:31:00,86.98,86.982,86.972,86.979,16000000.0
2007-12-21 21:32:00,86.987,86.987,86.974,86.976,14800000.0
2007-12-21 21:33:00,86.993,87.006,86.993,86.996,11200000.0
2007-12-21 21:34:00,86.992,86.997,86.97,86.97,17600000.0
2007-12-21 21:35:00,86.979,86.982,86.972,86.972,14400000.0
2007-12-21 21:36:00,86.965,86.965,86.907,86.907,11200000.0
2007-12-21 21:37:00,86.896,86.959,86.896,86.959,16000000.0
2007-12-21 21:38:00,86.955,86.978,86.88,86.88,12800000.0
2007-12-21 21:39:00,86.969,86.977,86.967,86.977,12800000.0
2007-12-21 21:40:00,86.963,86.963,86.948,86.95,11200000.0
2007-12-21 21:41:00,86.929,86.929,86.839,86.916,11200000.0
2007-12-21 21:42:00,86.948,86.958,86.939,86.943,14200000.0
2007-12-21 21:43:00,86.956,86.964,86.952,86.955,14400000.0
2007-12-21 21:44:00,86.955,86.962,86.949,86.959,13200000.0
2007-12-21 21:45:00,86.962,86.982,86.962,86.982,17600000.0
2007-12-21 21:46:00,86.98,86.994,86.976,86.989,14400000.0
2007-12-21 21:47:00,86.997,87.006,86.997,87.006,11200000.0
2007-12-21 21:48:00,86.995,87.009,86.994,87.009,35000000.0
2007-12-21 21:49:00,87.015,87.027,87.009,87.009,11200000.0
2007-12-21 21:50:00,87.031,87.043,87.026,87.04,12800000.0
2007-12-21 21:51:00,87.05,87.051,87.035,87.035,17600000.0
2007-12-21 21:52:00,87.047,87.047,87.036,87.038,11200000.0
2007-12-21 21:53:00,87.05,87.053,87.044,87.052,11600000.0
2007-12-21 21:54:00,87.054,87.054,87.034,87.036,11200000.0
2007-12-21 21:55:00,87.026,87.026,87.004,87.004,12800000.0
2007-12-21 21:56:00,87.003,87.006,86.994,87.002,12800000.0
2007-12-21 21:57:00,87.012,87.016,87.0,87.0,17600000.0
2007-12-21 21:58:00,86.997,87.019,86.997,86.998,17600000.0
2007-12-21 21:59:00,86.999,87.024,86.997,87.023,12800000.0
2007-12-21 22:00:00,87.034,87.034,87.016,87.028,17600000.0
2007-12-21 22:01:00,87.042,87.089,87.042,87.089,11200000.0
2007-12-21 22:02:00,87.119,87.123,87.1,87.1,11200000.0
2007-12-21 22:03:00,87.087,87.096,87.087,87.095,17600000.0
2007-12-21 22:04:00,87.085,87.1,87.082,87.093,16000000.0
2007-12-21 22:05:00,87.105,87.115,87.105,87.106,11200000.0
2007-12-21 22:06:00,87.101,87.118,87.1,87.118,12800000.0
2007-12-21 22:07:00,87.109,87.109,87.101,87.104,16000000.0
2007-12-21 22:08:00,87.085,87.109,87.085,87.103,16400000.0
2007-12-21 22:09:00,87.103,87.109,87.099,87.108,12800000.0
2007-12-21 22:10:00,87.095,87.104,87.092,87.1,12800000.0
2007-12-21 22:11:00,87.103,87.11,87.097,87.097,11200000.0
2007-12-21 22:12:00,87.097,87.097,87.091,87.097,12800000.0
2007-12-21 22:13:00,87.085,87.101,87.085,87.101,12800000.0
2007-12-21 22:14:00,87.103,87.105,87.094,87.096,12800000.0
2007-12-21 22:15:00,87.101,87.101,87.082,87.095,14800000.0
2007-12-21 22:16:00,87.103,87.111,87.102,87.105,12800000.0
2007-12-21 22:17:00,87.107,87.111,87.048,87.111,6400000.0
2007-12-21 22:18:00,87.099,87.105,87.098,87.105,9600000.0
2007-12-21 22:19:00,87.107,87.114,87.101,87.114,11600000.0
2007-12-21 22:20:00,87.11,87.12,87.104,87.12,12800000.0
2007-12-21 22:21:00,87.124,87.136,87.122,87.136,11200000.0
2007-12-21 22:22:00,87.153,87.156,87.149,87.153,12800000.0
2007-12-21 22:23:00,87.152,87.152,87.145,87.147,12800000.0
2007-12-21 22:24:00,87.123,87.135,87.116,87.12,11200000.0
2007-12-21 22:25:00,87.155,87.159,87.152,87.159,16400000.0
2007-12-21 22:26:00,87.156,87.163,87.156,87.156,11200000.0
2007-12-21 22:27:00,87.149,87.149,87.143,87.149,12800000.0
2007-12-21 22:28:00,87.152,87.156,87.146,87.146,11200000.0
2007-12-21 22:29:00,87.168,87.177,87.161,87.161,16000000.0
2007-12-21 22:30:00,87.179,87.198,87.179,87.196,17600000.0
2007-12-21 22:31:00,87.192,87.192,87.179,87.182,11200000.0
2007-12-21 22:32:00,87.191,87.191,87.171,87.177,12800000.0
2007-12-21 22:33:00,87.199,87.214,87.199,87.21,11200000.0
2007-12-21 22:34:00,87.217,87.217,87.2,87.208,12800000.0
2007-12-21 22:35:00,87.192,87.196,87.186,87.196,12800000.0
2007-12-21 22:36:00,87.198,87.198,87.183,87.187,18000000.0
2007-12-21 22:37:00,87.188,87.188,87.174,87.179,25600000.0
2007-12-21 22:38:00,87.189,87.189,87.173,87.184,17600000.0
2007-12-21 22:39:00,87.145,87.17,87.145,87.164,12800000.0
2007-12-21 22:40:00,87.19,87.193,87.182,87.183,17600000.0
2007-12-21 22:41:00,87.184,87.184,87.168,87.178,11200000.0
2007-12-21 22:42:00,87.195,87.195,87.185,87.186,17600000.0
2007-12-21 22:43:00,87.191,87.205,87.191,87.194,16000000.0
2007-12-21 22:44:00,87.194,87.207,87.193,87.204,12800000.0
2007-12-21 22:45:00,87.209,87.216,87.205,87.207,16000000.0
2007-12-21 22:46:00,87.19,87.203,87.186,87.188,11200000.0
2007-12-21 22:47:00,87.204,87.21,87.199,87.199,18000000.0
2007-12-21 22:48:00,87.201,87.202,87.196,87.196,11200000.0
2007-12-21 22:49:00,87.18,87.19,87.18,87.19,12800000.0
2007-12-21 22:50:00,87.191,87.192,87.183,87.189,11200000.0
2007-12-21 22:51:00,87.185,87.187,87.185,87.187,11200000.0
2007-12-21 22:52:00,87.169,87.182,87.168,87.178,11200000.0
2007-12-21 22:53:00,87.182,87.182,87.176,87.178,11200000.0
2007-12-21 22:54:00,87.178,87.18,87.171,87.174,12800000.0
2007-12-21 22:55:00,87.161,87.174,87.149,87.152,12800000.0
2007-12-21 22:56:00,87.126,87.126,87.109,87.121,17000000.0
2007-12-21 22:57:00,87.131,87.132,87.121,87.121,17000000.0
2007-12-21 22:58:00,87.121,87.129,87.12,87.12,14400000.0
2007-12-21 22:59:00,87.103,87.15,87.103,87.15,17600000.0
2007-12-21 23:00:00,87.164,87.167,87.148,87.167,17600000.0
2007-12-21 23:01:00,87.163,87.163,87.144,87.144,14400000.0
2007-12-21 23:02:00,87.142,87.142,87.108,87.113,17600000.0
2007-12-21 23:03:00,87.127,87.148,87.126,87.138,16000000.0
2007-12-21 23:04:00,87.145,87.156,87.143,87.156,11200000.0
2007-12-21 23:05:00,87.143,87.143,87.124,87.128,33600000.0
2007-12-21 23:06:00,87.13,87.145,87.13,87.145,12800000.0
2007-12-21 23:07:00,87.148,87.154,87.145,87.145,12800000.0
2007-12-21 23:08:00,87.137,87.14,87.129,87.129,16000000.0
2007-12-21 23:09:00,87.147,87.149,87.136,87.141,17600000.0
2007-12-21 23:10:00,87.146,87.146,87.129,87.132,12800000.0
2007-12-21 23:11:00,87.132,87.132,87.099,87.099,11200000.0
2007-12-21 23:12:00,87.081,87.081,87.058,87.058,15400000.0
2007-12-21 23:13:00,87.05,87.05,87.044,87.045,12800000.0
2007-12-21 23:14:00,87.05,87.057,87.036,87.057,11200000.0
2007-12-21 23:15:00,87.073,87.086,87.07,87.086,17600000.0
2007-12-21 23:16:00,87.094,87.108,87.094,87.108,6400000.0
2007-12-21 23:17:00,87.112,87.112,87.088,87.088,11200000.0
2007-12-21 23:18:00,87.091,87.11,87.091,87.11,11200000.0
2007-12-21 23:19:00,87.099,87.099,87.08,87.08,12800000.0
2007-12-21 23:20:00,87.111,87.133,87.109,87.119,14400000.0
2007-12-21 23:21:00,87.1,87.119,87.1,87.108,16400000.0
2007-12-21 23:22:00,87.112,87.144,87.107,87.144,12800000.0
2007-12-21 23:23:00,87.152,87.152,87.131,87.131,11200000.0
2007-12-21 23:24:00,87.117,87.122,87.113,87.12,11200000.0
2007-12-21 23:25:00,87.107,87.118,87.107,87.109,14400000.0
2007-12-21 23:26:00,87.103,87.114,87.101,87.114,12800000.0
2007-12-21 23:27:00,87.113,87.116,87.108,87.108,17600000.0
2007-12-21 23:28:00,87.103,87.131,87.103,87.131,12800000.0
2007-12-21 23:29:00,87.157,87.157,87.09,87.147,11200000.0
2007-12-21 23:30:00,87.109,87.115,87.081,87.081,16000000.0
2007-12-21 23:31:00,87.097,87.109,87.096,87.104,12800000.0
2007-12-21 23:32:00,87.113,87.119,87.105,87.105,17600000.0
2007-12-21 23:33:00,87.103,87.103,87.087,87.087,12800000.0
2007-12-21 23:34:00,87.089,87.092,87.085,87.092,16000000.0
2007-12-21 23:35:00,87.083,87.084,87.072,87.084,16000000.0
2007-12-21 23:36:00,87.088,87.088,87.072,87.079,13200000.0
2007-12-21 23:37:00,87.076,87.082,87.071,87.072,12800000.0
2007-12-21 23:38:00,87.055,87.082,87.055,87.082,11200000.0
2007-12-21 23:39:00,87.078,87.078,87.023,87.023,11200000.0
2007-12-21 23:40:00,87.005,87.005,86.983,86.991,35200000.0
2007-12-21 23:41:00,86.996,87.022,86.996,87.022,12800000.0
2007-12-21 23:42:00,87.014,87.018,87.01,87.018,17000000.0
2007-12-21 23:43:00,87.02,87.03,87.013,87.023,14400000.0
2007-12-21 23:44:00,87.02,87.02,87.013,87.019,16000000.0
2007-12-21 23:45:00,87.021,87.027,87.012,87.025,11200000.0
2007-12-21 23:46:00,87.022,87.022,86.997,86.997,17600000.0
2007-12-21 23:47:00,86.989,86.99,86.964,86.964,12800000.0
2007-12-21 23:48:00,86.959,86.973,86.959,86.973,8000000.0
2007-12-21 23:49:00,86.963,86.963,86.952,86.957,16000000.0
2007-12-21 23:50:00,86.958,86.977,86.958,86.977,11200000.0
2007-12-21 23:51:00,86.978,86.978,86.957,86.972,12800000.0
2007-12-21 23:52:00,86.947,86.947,86.908,86.923,12800000.0
2007-12-21 23:53:00,86.921,86.922,86.906,86.906,9600000.0
2007-12-21 23:54:00,86.902,86.922,86.885,86.922,13800000.0
2007-12-21 23:55:00,86.915,86.919,86.91,86.911,14400000.0
2007-12-21 23:56:00,86.816,86.91,86.816,86.91,11200000.0
2007-12-21 23:57:00,86.917,86.917,86.892,86.917,12800000.0
2007-12-21 23:58:00,86.924,86.95,86.918,86.95,11200000.0
2007-12-21 23:59:00,86.952,86.955,86.938,86.938,14400000.0
2007-12-24 00:00:00,87.154,87.154,87.111,87.111,17400000.0
2007-12-24 00:01:00,87.124,87.137,87.124,87.127,12800000.0
2007-12-24 00:02:00,87.128,87.128,87.084,87.103,11200000.0
2007-12-24 00:03:00,87.128,87.133,87.11,87.11,11200000.0
2007-12-24 00:04:00,87.115,87.137,87.115,87.122,11200000.0
2007-12-24 00:05:00,87.114,87.115,87.1,87.103,11200000.0
2007-12-24 00:06:00,87.1,87.114,87.1,87.105,11200000.0
2007-12-24 00:07:00,87.139,87.17,87.139,87.153,12800000.0
2007-12-24 00:08:00,87.135,87.142,87.114,87.121,12800000.0
2007-12-24 00:09:00,87.104,87.125,87.102,87.111,12800000.0
2007-12-24 00:10:00,87.12,87.123,87.113,87.122,12800000.0
2007-12-24 00:11:00,87.111,87.111,87.087,87.097,9600000.0
2007-12-24 00:12:00,87.08,87.111,87.08,87.104,12200000.0
2007-12-24 00:13:00,87.171,87.171,87.142,87.142,6400000.0
2007-12-24 00:14:00,87.121,87.137,87.118,87.118,14800000.0
2007-12-24 00:15:00,87.163,87.163,87.16,87.16,3200000.0
2007-12-24 00:16:00,87.108,87.11,87.105,87.107,14400000.0
2007-12-24 00:17:00,87.136,87.144,87.125,87.144,8000000.0
2007-12-24 00:18:00,87.128,87.133,87.125,87.128,12800000.0
2007-12-24 00:19:00,87.115,87.146,87.113,87.146,12800000.0
2007-12-24 00:20:00,87.108,87.11,87.107,87.107,18000000.0
2007-12-24 00:21:00,87.105,87.107,87.105,87.107,4800000.0
2007-12-24 00:22:00,87.144,87.149,87.119,87.12,17600000.0
2007-12-24 00:23:00,87.103,87.103,87.059,87.06,12800000.0
2007-12-24 00:24:00,87.107,87.107,87.06,87.068,14400000.0
2007-12-24 00:25:00,87.11,87.11,87.11,87.11,3200000.0
2007-12-24 00:26:00,87.102,87.11,87.102,87.105,12800000.0
2007-12-24 00:27:00,87.107,87.113,87.095,87.112,11200000.0
2007-12-24 00:28:00,87.045,87.087,87.045,87.087,32000000.0
2007-12-24 00:29:00,87.12,87.12,87.12,87.12,11200000.0
2007-12-24 00:30:00,87.035,87.101,87.035,87.101,11200000.0
2007-12-24 00:31:00,87.096,87.096,87.017,87.04,12800000.0
2007-12-24 00:32:00,87.046,87.1,87.042,87.1,12800000.0
2007-12-24 00:33:00,87.047,87.047,87.026,87.026,9600000.0
2007-12-24 00:34:00,86.992,86.993,86.985,86.99,19200000.0
2007-12-24 00:35:00,87.011,87.02,87.009,87.01,9600000.0
2007-12-24 00:36:00,86.993,87.091,86.993,87.09,17000000.0
2007-12-24 00:37:00,87.002,87.002,86.984,86.984,6400000.0
2007-12-24 00:38:00,86.95,86.999,86.95,86.999,11200000.0
2007-12-24 00:39:00,86.99,86.993,86.981,86.993,6800000.0
2007-12-24 00:40:00,86.971,86.998,86.971,86.998,16000000.0
2007-12-24 00:41:00,87.26,87.29,87.26,87.29,12800000.0
2007-12-24 00:42:00,86.938,86.977,86.938,86.977,12800000.0
2007-12-24 00:43:00,87.31,87.31,87.27,87.27,17600000.0
2007-12-24 00:44:00,86.923,86.923,86.902,86.917,17600000.0
2007-12-24 00:45:00,87.27,87.32,87.27,87.32,14400000.0
2007-12-24 00:46:00,86.939,86.95,86.939,86.947,14400000.0
2007-12-24 00:47:00,86.978,86.984,86.978,86.984,3200000.0
2007-12-24 00:48:00,86.972,86.975,86.965,86.965,13200000.0
2007-12-24 00:49:00,86.997,87.0,86.996,86.999,6400000.0
2007-12-24 00:50:00,87.005,87.009,86.994,87.009,14400000.0
2007-12-24 00:51:00,87.016,87.02,87.015,87.019,11200000.0
2007-12-24 00:52:00,87.004,87.005,86.993,86.995,11200000.0
2007-12-24 00:53:00,87.015,87.024,87.015,87.024,11200000.0
2007-12-24 00:54:00,87.024,87.029,87.018,87.026,17600000.0
2007-12-24 00:55:00,87.02,87.026,87.014,87.026,8000000.0
2007-12-24 00:56:00,87.022,87.022,87.014,87.02,13200000.0
2007-12-24 00:57:00,87.021,87.024,87.019,87.02,12800000.0
2007-12-24 00:58:00,86.988,86.992,86.985,86.992,12800000.0
2007-12-24 00:59:00,87.026,87.035,87.022,87.029,11200000.0
2007-12-24 01:00:00,87.029,87.036,87.023,87.029,16000000.0
2007-12-24 01:01:00,87.058,87.097,87.058,87.097,4800000.0
2007-12-24 01:02:00,87.115,87.115,87.111,87.111,11200000.0
2007-12-24 01:03:00,87.1,87.109,87.1,87.106,11200000.0
2007-12-24 01:04:00,87.106,87.106,87.089,87.09,12800000.0
2007-12-24 01:05:00,87.111,87.125,87.091,87.125,8000000.0
2007-12-24 01:06:00,87.144,87.161,87.097,87.149,12800000.0
2007-12-24 01:07:00,87.15,87.156,87.115,87.115,9600000.0
2007-12-24 01:08:00,87.053,87.065,87.053,87.06,16000000.0
2007-12-24 01:09:00,87.074,87.094,87.074,87.091,17600000.0
2007-12-24 01:10:00,87.103,87.112,87.103,87.112,16000000.0
2007-12-24 01:11:00,87.066,87.072,87.041,87.072,11200000.0
2007-12-24 01:12:00,87.119,87.119,87.068,87.068,16000000.0
2007-12-24 01:13:00,87.062,87.064,87.052,87.052,8000000.0
2007-12-24 01:14:00,87.059,87.079,87.059,87.078,16000000.0
2007-12-24 01:15:00,87.074,87.093,87.074,87.093,6400000.0
2007-12-24 01:16:00,87.091,87.12,87.091,87.106,25600000.0
2007-12-24 01:17:00,87.088,87.119,87.088,87.114,8000000.0
2007-12-24 01:18:00,87.11,87.114,87.099,87.114,13200000.0
2007-12-24 01:19:00,87.115,87.135,87.115,87.135,8000000.0
2007-12-24 01:20:00,87.136,87.142,87.133,87.134,11200000.0
2007-12-24 01:21:00,87.131,87.131,87.125,87.125,3200000.0
2007-12-24 01:22:00,87.127,87.166,87.127,87.166,12800000.0
2007-12-24 01:23:00,87.175,87.191,87.175,87.191,11200000.0
2007-12-24 01:24:00,87.197,87.204,87.194,87.194,12800000.0
2007-12-24 01:25:00,87.191,87.191,87.163,87.18,12800000.0
2007-12-24 01:26:00,87.175,87.175,87.151,87.166,11200000.0
2007-12-24 01:27:00,87.135,87.176,87.128,87.176,13200000.0
2007-12-24 01:28:00,87.171,87.171,87.128,87.131,14400000.0
2007-12-24 01:29:00,87.115,87.121,87.115,87.121,3200000.0
2007-12-24 01:30:00,87.096,87.148,87.096,87.148,11200000.0
2007-12-24 01:31:00,87.17,87.179,87.17,87.179,4800000.0
2007-12-24 01:32:00,87.156,87.161,87.132,87.139,12800000.0
2007-12-24 01:33:00,87.151,87.185,87.151,87.185,4800000.0
2007-12-24 01:34:00,87.196,87.196,87.168,87.183,24000000.0
2007-12-24 01:35:00,87.208,87.211,87.091,87.207,17600000.0
2007-12-24 01:36:00,87.209,87.209,87.197,87.197,11200000.0
2007-12-24 01:37:00,87.172,87.191,87.165,87.189,11200000.0
2007-12-24 01:38:00,87.208,87.258,87.208,87.258,17600000.0
2007-12-24 01:39:00,87.265,87.289,87.265,87.289,4800000.0
2007-12-24 01:40:00,87.295,87.302,87.285,87.302,10600000.0
2007-12-24 01:41:00,87.289,87.299,87.267,87.299,11200000.0
2007-12-24 01:42:00,87.315,87.333,87.315,87.333,11200000.0
2007-12-24 01:43:00,87.325,87.325,87.313,87.313,10600000.0
2007-12-24 01:44:00,87.319,87.319,87.3,87.3,12200000.0
2007-12-24 01:45:00,87.315,87.35,87.315,87.35,9600000.0
2007-12-24 01:46:00,87.348,87.361,87.348,87.353,15400000.0
2007-12-24 01:47:00,87.347,87.347,87.337,87.337,4800000.0
2007-12-24 01:48:00,87.337,87.337,87.308,87.309,12800000.0
2007-12-24 01:49:00,87.315,87.328,87.315,87.318,8000000.0
2007-12-24 01:50:00,87.281,87.285,87.268,87.284,14400000.0
2007-12-24 01:51:00,87.282,87.292,87.282,87.283,11200000.0
2007-12-24 01:52:00,87.296,87.307,87.296,87.299,20800000.0
2007-12-24 01:53:00,87.291,87.291,87.245,87.245,4800000.0
2007-12-24 01:54:00,87.207,87.213,87.197,87.199,12800000.0
2007-12-24 01:55:00,87.218,87.218,87.207,87.207,12800000.0
2007-12-24 01:56:00,87.182,87.189,87.182,87.184,12800000.0
2007-12-24 01:57:00,87.215,87.215,87.2,87.201,11600000.0
2007-12-24 01:58:00,87.195,87.195,87.188,87.188,11200000.0
2007-12-24 01:59:00,87.182,87.182,87.171,87.177,8000000.0
2007-12-24 02:00:00,87.202,87.216,87.202,87.216,6400000.0
2007-12-24 02:01:00,87.217,87.217,87.193,87.195,11200000.0
2007-12-24 02:02:00,87.184,87.184,87.169,87.179,11200000.0
2007-12-24 02:03:00,87.186,87.207,87.186,87.201,12800000.0
2007-12-24 02:04:00,87.194,87.211,87.194,87.207,12800000.0
2007-12-24 02:05:00,87.206,87.225,87.2,87.225,12800000.0
2007-12-24 02:06:00,87.223,87.24,87.223,87.24,4800000.0
2007-12-24 02:07:00,87.237,87.259,87.237,87.246,20800000.0
2007-12-24 02:08:00,87.229,87.24,87.229,87.232,11200000.0
2007-12-24 02:09:00,87.231,87.236,87.219,87.219,14400000.0
2007-12-24 02:10:00,87.213,87.213,87.198,87.198,8000000.0
2007-12-24 02:11:00,87.224,87.224,87.2,87.211,12800000.0
2007-12-24 02:12:00,87.198,87.199,87.193,87.193,4800000.0
2007-12-24 02:13:00,87.191,87.191,87.177,87.177,16000000.0
2007-12-24 02:14:00,87.176,87.176,87.157,87.162,9600000.0
2007-12-24 02:15:00,87.158,87.181,87.157,87.174,12800000.0
2007-12-24 02:16:00,87.164,87.164,87.153,87.163,11200000.0
2007-12-24 02:17:00,87.158,87.16,87.153,87.153,10600000.0
2007-12-24 02:18:00,87.155,87.159,87.155,87.159,3200000.0
2007-12-24 02:19:00,87.174,87.181,87.165,87.17,10600000.0
2007-12-24 02:20:00,87.179,87.185,87.179,87.185,4800000.0
2007-12-24 02:21:00,87.197,87.208,87.189,87.2,17600000.0
2007-12-24 02:22:00,87.204,87.211,87.201,87.211,4800000.0
2007-12-24 02:23:00,87.181,87.185,87.171,87.176,11200000.0
2007-12-24 02:24:00,87.21,87.225,87.204,87.225,9400000.0
2007-12-24 02:25:00,87.226,87.229,87.223,87.224,23400000.0
2007-12-24 02:26:00,87.227,87.246,87.227,87.246,4800000.0
2007-12-24 02:27:00,87.222,87.233,87.221,87.233,12800000.0
2007-12-24 02:28:00,87.229,87.229,87.221,87.221,5200000.0
2007-12-24 02:29:00,87.21,87.229,87.21,87.229,11200000.0
2007-12-24 02:30:00,87.222,87.222,87.21,87.21,3200000.0
2007-12-24 02:31:00,87.214,87.222,87.207,87.209,13800000.0
2007-12-24 02:32:00,87.205,87.205,87.194,87.205,12800000.0
2007-12-24 02:33:00,87.195,87.195,87.174,87.175,11200000.0
2007-12-24 02:34:00,87.196,87.196,87.181,87.195,12800000.0
2007-12-24 02:35:00,87.201,87.201,87.191,87.194,12800000.0
2007-12-24 02:36:00,87.17,87.17,87.153,87.155,11200000.0
2007-12-24 02:37:00,87.14,87.14,87.119,87.121,12800000.0
2007-12-24 02:38:00,87.123,87.134,87.123,87.134,3200000.0
2007-12-24 02:39:00,87.136,87.142,87.133,87.136,11200000.0
2007-12-24 02:40:00,87.144,87.146,87.144,87.146,3200000.0
2007-12-24 02:41:00,87.137,87.145,87.132,87.139,12800000.0
2007-12-24 02:42:00,87.134,87.146,87.134,87.138,5200000.0
2007-12-24 02:43:00,87.153,87.166,87.148,87.166,24800000.0
2007-12-24 02:44:00,87.17,87.174,87.17,87.173,6400000.0
2007-12-24 02:45:00,87.187,87.189,87.182,87.183,16000000.0
2007-12-24 02:46:00,87.177,87.187,87.166,87.166,8000000.0
2007-12-24 02:47:00,87.153,87.161,87.146,87.161,15400000.0
2007-12-24 02:48:00,87.165,87.18,87.162,87.18,11200000.0
2007-12-24 02:49:00,87.166,87.166,87.157,87.159,16400000.0
2007-12-24 02:50:00,87.157,87.164,87.128,87.153,17600000.0
2007-12-24 02:51:00,87.158,87.167,87.156,87.158,16000000.0
2007-12-24 02:52:00,87.159,87.168,87.157,87.165,9600000.0
2007-12-24 02:53:00,87.162,87.175,87.108,87.175,12800000.0
2007-12-24 02:54:00,87.176,87.176,87.153,87.17,6400000.0
2007-12-24 02:55:00,87.152,87.154,87.139,87.139,12800000.0
2007-12-24 02:56:00,87.128,87.13,87.125,87.125,11200000.0
2007-12-24 02:57:00,87.128,87.131,87.127,87.131,11200000.0
2007-12-24 02:58:00,87.118,87.118,87.107,87.107,4800000.0
2007-12-24 02:59:00,87.1,87.1,87.077,87.077,16000000.0
2007-12-24 03:00:00,87.071,87.079,87.066,87.073,11200000.0
2007-12-24 03:01:00,87.089,87.093,87.087,87.093,12800000.0
2007-12-24 03:02:00,87.102,87.119,87.102,87.116,12800000.0
2007-12-24 03:03:00,87.125,87.136,87.125,87.132,12800000.0
2007-12-24 03:04:00,87.125,87.128,87.125,87.128,3200000.0
2007-12-24 03:05:00,87.134,87.143,87.13,87.132,17600000.0
2007-12-24 03:06:00,87.134,87.136,87.124,87.124,10600000.0
2007-12-24 03:07:00,87.107,87.126,87.107,87.122,11200000.0
2007-12-24 03:08:00,87.122,87.122,87.111,87.119,4800000.0
2007-12-24 03:09:00,87.116,87.129,87.115,87.115,14400000.0
2007-12-24 03:10:00,87.109,87.121,87.109,87.121,6400000.0
2007-12-24 03:11:00,87.104,87.114,87.095,87.114,12800000.0
2007-12-24 03:12:00,87.101,87.101,87.093,87.093,3200000.0
2007-12-24 03:13:00,87.078,87.081,87.074,87.074,14400000.0
2007-12-24 03:14:00,87.07,87.082,87.069,87.07,12800000.0
2007-12-24 03:15:00,87.055,87.069,87.042,87.069,17600000.0
2007-12-24 03:16:00,87.07,87.074,87.064,87.064,9600000.0
2007-12-24 03:17:00,87.067,87.067,87.033,87.033,13200000.0
2007-12-24 03:18:00,87.063,87.078,87.063,87.072,9600000.0
2007-12-24 03:19:00,87.075,87.079,87.058,87.058,16000000.0
2007-12-24 03:20:00,87.092,87.092,87.077,87.082,6400000.0
2007-12-24 03:21:00,87.046,87.061,87.046,87.052,11200000.0
2007-12-24 03:22:00,87.08,87.084,87.08,87.084,6400000.0
2007-12-24 03:23:00,87.095,87.107,87.094,87.107,17600000.0
2007-12-24 03:24:00,87.108,87.108,87.09,87.106,9600000.0
2007-12-24 03:25:00,87.111,87.111,87.1,87.103,19200000.0
2007-12-24 03:26:00,87.106,87.114,87.105,87.113,9600000.0
2007-12-24 03:27:00,87.11,87.11,87.088,87.088,12800000.0
2007-12-24 03:28:00,87.081,87.086,87.079,87.085,12800000.0
2007-12-24 03:29:00,87.085,87.086,87.066,87.066,11200000.0
2007-12-24 03:30:00,87.08,87.085,87.072,87.072,12800000.0
2007-12-24 03:31:00,87.057,87.065,87.054,87.065,32400000.0
2007-12-24 03:32:00,87.08,87.08,87.062,87.076,11200000.0
2007-12-24 03:33:00,87.079,87.103,87.079,87.101,12800000.0
2007-12-24 03:34:00,87.08,87.08,87.08,87.08,3200000.0
2007-12-24 03:35:00,87.101,87.101,87.07,87.076,14400000.0
2007-12-24 03:36:00,87.061,87.095,87.061,87.094,12800000.0
2007-12-24 03:37:00,87.061,87.086,87.061,87.075,17600000.0
2007-12-24 03:38:00,87.081,87.081,87.07,87.07,4800000.0
2007-12-24 03:39:00,87.057,87.066,87.057,87.059,17600000.0
2007-12-24 03:40:00,87.07,87.078,87.065,87.065,12800000.0
2007-12-24 03:41:00,87.073,87.093,87.073,87.093,12800000.0
2007-12-24 03:42:00,87.098,87.098,87.082,87.086,6400000.0
2007-12-24 03:43:00,87.078,87.087,87.075,87.082,14400000.0
2007-12-24 03:44:00,87.131,87.146,87.131,87.146,3200000.0
2007-12-24 03:45:00,87.149,87.162,87.149,87.162,13800000.0
2007-12-24 03:46:00,87.161,87.161,87.143,87.143,6400000.0
2007-12-24 03:47:00,87.12,87.12,87.098,87.1,12800000.0
2007-12-24 03:48:00,87.114,87.114,87.104,87.109,9600000.0
2007-12-24 03:49:00,87.066,87.066,87.049,87.049,12800000.0
2007-12-24 03:50:00,87.058,87.108,87.058,87.108,6400000.0
2007-12-24 03:51:00,87.119,87.124,87.107,87.107,13200000.0
2007-12-24 03:52:00,87.105,87.107,87.099,87.107,8000000.0
2007-12-24 03:53:00,87.1,87.1,87.074,87.074,11200000.0
2007-12-24 03:54:00,87.066,87.086,87.066,87.086,3200000.0
2007-12-24 03:55:00,87.082,87.082,87.06,87.06,11200000.0
2007-12-24 03:56:00,87.071,87.074,87.068,87.074,11200000.0
2007-12-24 03:57:00,87.075,87.082,87.055,87.072,11200000.0
2007-12-24 03:58:00,87.059,87.059,87.041,87.041,12800000.0
2007-12-24 03:59:00,87.043,87.054,87.04,87.047,18000000.0
2007-12-24 04:00:00,87.047,87.059,87.04,87.055,14400000.0
2007-12-24 04:01:00,87.049,87.051,87.027,87.051,11200000.0
2007-12-24 04:02:00,87.056,87.059,87.045,87.059,12800000.0
2007-12-24 04:03:00,87.075,87.098,86.999,86.999,11200000.0
2007-12-24 04:04:00,87.088,87.088,87.071,87.074,13800000.0
2007-12-24 04:05:00,87.056,87.073,87.04,87.068,14400000.0
2007-12-24 04:06:00,87.065,87.065,87.05,87.05,9600000.0
2007-12-24 04:07:00,87.052,87.053,87.036,87.053,12800000.0
2007-12-24 04:08:00,87.072,87.072,87.055,87.067,12800000.0
2007-12-24 04:09:00,87.066,87.066,87.054,87.063,11200000.0
2007-12-24 04:10:00,87.056,87.056,87.022,87.05,16000000.0
2007-12-24 04:11:00,87.052,87.052,87.045,87.045,8000000.0
2007-12-24 04:12:00,87.044,87.047,87.039,87.047,12800000.0
2007-12-24 04:13:00,87.034,87.039,87.028,87.036,17600000.0
2007-12-24 04:14:00,87.049,87.049,87.033,87.043,11200000.0
2007-12-24 04:15:00,87.035,87.049,87.035,87.049,16000000.0
2007-12-24 04:16:00,87.065,87.065,87.051,87.061,14400000.0
2007-12-24 04:17:00,87.065,87.071,87.061,87.071,17600000.0
2007-12-24 04:18:00,87.057,87.06,87.049,87.054,12800000.0
2007-12-24 04:19:00,87.056,87.068,87.048,87.066,35200000.0
2007-12-24 04:20:00,87.059,87.074,87.054,87.074,11200000.0
2007-12-24 04:21:00,87.074,87.074,87.044,87.044,11200000.0
2007-12-24 04:22:00,87.05,87.056,87.048,87.051,12800000.0
2007-12-24 04:23:00,87.031,87.035,87.016,87.017,12800000.0
2007-12-24 04:24:00,87.048,87.061,87.044,87.061,16000000.0
2007-12-24 04:25:00,87.07,87.07,87.047,87.063,16000000.0
2007-12-24 04:26:00,87.042,87.058,87.038,87.058,12800000.0
2007-12-24 04:27:00,87.057,87.072,87.057,87.069,17600000.0
2007-12-24 04:28:00,87.074,87.08,87.061,87.064,12800000.0
2007-12-24 04:29:00,87.061,87.069,87.061,87.065,16000000.0
2007-12-24 04:30:00,87.065,87.07,87.005,87.063,11200000.0
2007-12-24 04:31:00,87.073,87.073,87.065,87.067,12800000.0
2007-12-24 04:32:00,87.062,87.08,87.062,87.08,17600000.0
2007-12-24 04:33:00,87.082,87.082,87.066,87.066,12800000.0
2007-12-24 04:34:00,87.065,87.066,87.058,87.058,14400000.0
2007-12-24 04:35:00,87.063,87.067,87.057,87.06,11200000.0
2007-12-24 04:36:00,87.053,87.053,87.037,87.037,11200000.0
2007-12-24 04:37:00,87.028,87.035,87.028,87.032,12800000.0
2007-12-24 04:38:00,87.035,87.065,87.03,87.03,16000000.0
2007-12-24 04:39:00,87.043,87.05,87.033,87.035,14400000.0
2007-12-24 04:40:00,87.037,87.049,87.037,87.049,12800000.0
2007-12-24 04:41:00,87.022,87.022,87.005,87.01,11200000.0
2007-12-24 04:42:00,87.028,87.036,87.027,87.027,11200000.0
2007-12-24 04:43:00,87.04,87.05,87.03,87.04,17600000.0
2007-12-24 04:44:00,86.992,87.009,86.987,86.991,17600000.0
2007-12-24 04:45:00,87.027,87.029,87.004,87.017,11600000.0
2007-12-24 04:46:00,87.0,87.0,86.982,86.982,12800000.0
2007-12-24 04:47:00,87.021,87.029,87.018,87.029,16000000.0
2007-12-24 04:48:00,87.005,87.005,86.979,86.984,11200000.0
2007-12-24 04:49:00,87.03,87.032,87.02,87.032,13200000.0
2007-12-24 04:50:00,86.995,87.005,86.973,86.996,17600000.0
2007-12-24 04:51:00,87.028,87.037,87.028,87.035,16000000.0
2007-12-24 04:52:00,87.037,87.04,87.028,87.039,13200000.0
2007-12-24 04:53:00,87.043,87.045,87.039,87.039,12800000.0
2007-12-24 04:54:00,87.034,87.042,87.032,87.038,33600000.0
2007-12-24 04:55:00,87.061,87.061,87.054,87.055,11200000.0
2007-12-24 04:56:00,87.051,87.051,87.038,87.045,16400000.0
2007-12-24 04:57:00,87.045,87.052,87.039,87.045,17600000.0
2007-12-24 04:58:00,87.035,87.048,87.035,87.048,14400000.0
2007-12-24 04:59:00,87.057,87.06,87.045,87.055,17600000.0
2007-12-24 05:00:00,87.056,87.057,87.051,87.052,17600000.0
2007-12-24 05:01:00,87.044,87.049,87.039,87.04,14400000.0
2007-12-24 05:02:00,87.051,87.054,87.048,87.048,17600000.0
2007-12-24 05:03:00,87.054,87.054,87.042,87.042,17600000.0
2007-12-24 05:04:00,87.038,87.038,87.008,87.008,12800000.0
2007-12-24 05:05:00,87.04,87.043,87.035,87.042,12800000.0
2007-12-24 05:06:00,87.042,87.059,87.039,87.057,11200000.0
2007-12-24 05:07:00,87.06,87.06,87.043,87.043,11200000.0
2007-12-24 05:08:00,87.058,87.061,87.041,87.041,11600000.0
2007-12-24 05:09:00,87.042,87.064,87.042,87.061,11200000.0
2007-12-24 05:10:00,87.048,87.048,87.038,87.039,12800000.0
2007-12-24 05:11:00,87.039,87.04,87.033,87.036,11200000.0
2007-12-24 05:12:00,87.029,87.029,87.015,87.015,17600000.0
2007-12-24 05:13:00,87.029,87.059,87.029,87.059,11200000.0
2007-12-24 05:14:00,87.053,87.055,87.04,87.04,16000000.0
2007-12-24 05:15:00,87.031,87.043,87.031,87.041,12800000.0
2007-12-24 05:16:00,87.048,87.06,87.045,87.05,16000000.0
2007-12-24 05:17:00,87.051,87.061,87.044,87.054,17000000.0
2007-12-24 05:18:00,87.043,87.078,87.04,87.078,11200000.0
2007-12-24 05:19:00,87.098,87.109,87.088,87.109,17600000.0
2007-12-24 05:20:00,87.107,87.107,87.081,87.081,12800000.0
2007-12-24 05:21:00,87.076,87.086,87.063,87.086,17600000.0
2007-12-24 05:22:00,87.081,87.086,87.081,87.086,25600000.0
2007-12-24 05:23:00,87.09,87.094,87.078,87.085,17600000.0
2007-12-24 05:24:00,87.085,87.092,87.081,87.087,12800000.0
2007-12-24 05:25:00,87.093,87.093,87.077,87.088,12800000.0
2007-12-24 05:26:00,87.079,87.084,87.069,87.083,11200000.0
2007-12-24 05:27:00,87.082,87.104,87.082,87.104,12800000.0
2007-12-24 05:28:00,87.09,87.093,87.088,87.091,11200000.0
2007-12-24 05:29:00,87.092,87.104,87.092,87.097,17600000.0
2007-12-24 05:30:00,87.091,87.114,87.091,87.114,16400000.0
2007-12-24 05:31:00,87.104,87.115,87.104,87.104,11200000.0
2007-12-24 05:32:00,87.095,87.098,87.095,87.095,12800000.0
2007-12-24 05:33:00,87.098,87.098,87.074,87.074,11200000.0
2007-12-24 05:34:00,87.078,87.081,87.068,87.07,16000000.0
2007-12-24 05:35:00,87.077,87.087,87.077,87.085,11200000.0
2007-12-24 05:36:00,87.088,87.088,87.069,87.085,12800000.0
2007-12-24 05:37:00,87.089,87.103,87.088,87.103,12800000.0
2007-12-24 05:38:00,87.099,87.1,87.095,87.098,11200000.0
2007-12-24 05:39:00,87.087,87.087,87.031,87.031,12800000.0
2007-12-24 05:40:00,87.043,87.063,87.043,87.063,11200000.0
2007-12-24 05:41:00,87.066,87.066,87.049,87.049,9600000.0
2007-12-24 05:42:00,87.044,87.044,86.976,87.032,6400000.0
2007-12-24 05:43:00,87.033,87.058,87.033,87.058,12800000.0
2007-12-24 05:44:00,87.056,87.064,87.046,87.064,14400000.0
2007-12-24 05:45:00,87.057,87.057,87.031,87.031,12800000.0
2007-12-24 05:46:00,87.03,87.037,87.02,87.026,12800000.0
2007-12-24 05:47:00,87.045,87.051,87.044,87.045,12800000.0
2007-12-24 05:48:00,87.058,87.076,87.058,87.068,11200000.0
2007-12-24 05:49:00,87.072,87.079,87.072,87.073,12800000.0
2007-12-24 05:50:00,87.06,87.06,87.037,87.042,12800000.0
2007-12-24 05:51:00,87.074,87.08,87.059,87.076,16000000.0
2007-12-24 05:52:00,87.057,87.057,87.034,87.035,16000000.0
2007-12-24 05:53:00,87.08,87.08,87.062,87.063,12800000.0
2007-12-24 05:54:00,87.065,87.07,87.056,87.056,11200000.0
2007-12-24 05:55:00,87.05,87.051,87.038,87.038,16000000.0
2007-12-24 05:56:00,87.034,87.046,87.034,87.039,17600000.0
2007-12-24 05:57:00,87.049,87.062,87.049,87.049,11200000.0
2007-12-24 05:58:00,87.031,87.031,87.021,87.021,11200000.0
2007-12-24 05:59:00,87.016,87.026,87.015,87.025,17600000.0
2007-12-24 06:00:00,87.046,87.062,87.046,87.057,12800000.0
2007-12-24 06:01:00,87.045,87.063,87.036,87.036,17600000.0
2007-12-24 06:02:00,87.05,87.05,87.04,87.04,17600000.0
2007-12-24 06:03:00,87.037,87.043,87.037,87.042,12200000.0
2007-12-24 06:04:00,87.029,87.035,87.021,87.033,12800000.0
2007-12-24 06:05:00,87.045,87.049,87.036,87.042,11200000.0
2007-12-24 06:06:00,87.071,87.085,87.071,87.083,11200000.0
2007-12-24 06:07:00,87.074,87.076,87.069,87.07,11200000.0
2007-12-24 06:08:00,87.074,87.097,87.074,87.097,17600000.0
2007-12-24 06:09:00,87.099,87.111,87.09,87.111,12800000.0
2007-12-24 06:10:00,87.108,87.108,87.093,87.102,11200000.0
2007-12-24 06:11:00,87.085,87.095,87.084,87.092,35200000.0
2007-12-24 06:12:00,87.111,87.111,87.085,87.096,10600000.0
2007-12-24 06:13:00,87.13,87.13,87.116,87.123,14400000.0
2007-12-24 06:14:00,87.115,87.115,87.099,87.099,17600000.0
2007-12-24 06:15:00,87.091,87.101,87.091,87.098,12800000.0
2007-12-24 06:16:00,87.093,87.106,87.093,87.099,14400000.0
2007-12-24 06:17:00,87.095,87.106,87.08,87.106,14400000.0
2007-12-24 06:18:00,87.091,87.11,87.014,87.096,11200000.0
2007-12-24 06:19:00,87.081,87.081,87.066,87.07,11200000.0
2007-12-24 06:20:00,87.092,87.092,87.083,87.083,12800000.0
2007-12-24 06:21:00,86.974,87.066,86.974,87.057,12800000.0
2007-12-24 06:22:00,87.059,87.059,87.031,87.031,16000000.0
2007-12-24 06:23:00,87.046,87.046,87.03,87.033,11200000.0
2007-12-24 06:24:00,87.022,87.029,87.022,87.027,14400000.0
2007-12-24 06:25:00,87.028,87.035,87.027,87.027,17600000.0
2007-12-24 06:26:00,87.027,87.042,87.027,87.036,11200000.0
2007-12-24 06:27:00,87.047,87.047,87.033,87.035,14400000.0
2007-12-24 06:28:00,86.998,87.004,86.986,87.0,16400000.0
2007-12-24 06:29:00,87.036,87.039,87.03,87.032,12800000.0
2007-12-24 06:30:00,87.014,87.018,87.011,87.017,27200000.0
2007-12-24 06:31:00,87.008,87.008,86.964,86.966,11200000.0
2007-12-24 06:32:00,86.966,87.004,86.958,87.002,22400000.0
2007-12-24 06:33:00,87.005,87.011,86.997,87.011,23400000.0
2007-12-24 06:34:00,87.008,87.034,87.003,87.034,17600000.0
2007-12-24 06:35:00,87.034,87.054,87.034,87.054,11200000.0
2007-12-24 06:36:00,87.054,87.054,87.036,87.046,13200000.0
2007-12-24 06:37:00,87.043,87.043,87.033,87.033,12800000.0
2007-12-24 06:38:00,87.037,87.05,87.037,87.05,17600000.0
2007-12-24 06:39:00,87.007,87.007,86.966,86.974,14400000.0
2007-12-24 06:40:00,87.018,87.018,86.982,86.982,11200000.0
2007-12-24 06:41:00,86.974,87.023,86.973,87.023,8000000.0
2007-12-24 06:42:00,87.042,87.045,87.037,87.039,14400000.0
2007-12-24 06:43:00,87.048,87.055,87.048,87.054,19200000.0
2007-12-24 06:44:00,87.061,87.065,87.044,87.044,11200000.0
2007-12-24 06:45:00,87.022,87.022,87.011,87.021,12800000.0
2007-12-24 06:46:00,87.041,87.058,87.041,87.053,16000000.0
2007-12-24 06:47:00,87.06,87.074,87.053,87.074,12800000.0
2007-12-24 06:48:00,87.09,87.093,87.071,87.082,12800000.0
2007-12-24 06:49:00,87.079,87.086,87.067,87.067,12800000.0
2007-12-24 06:50:00,87.057,87.057,87.034,87.039,14400000.0
2007-12-24 06:51:00,87.038,87.055,87.024,87.055,16000000.0
2007-12-24 06:52:00,87.079,87.082,87.059,87.082,13800000.0
2007-12-24 06:53:00,87.083,87.083,87.07,87.07,11200000.0
2007-12-24 06:54:00,87.062,87.075,87.036,87.075,12800000.0
2007-12-24 06:55:00,87.091,87.091,87.08,87.083,16000000.0
2007-12-24 06:56:00,87.079,87.08,87.071,87.08,12800000.0
2007-12-24 06:57:00,87.08,87.087,87.062,87.062,16000000.0
2007-12-24 06:58:00,87.066,87.081,87.066,87.073,11200000.0
2007-12-24 06:59:00,87.054,87.054,87.041,87.049,17000000.0
2007-12-24 07:00:00,87.059,87.06,87.051,87.06,11200000.0
2007-12-24 07:01:00,87.022,87.03,87.015,87.015,16000000.0
2007-12-24 07:02:00,87.036,87.036,87.01,87.023,12800000.0
2007-12-24 07:03:00,87.057,87.063,87.057,87.063,12800000.0
2007-12-24 07:04:00,87.06,87.069,87.044,87.053,11200000.0
2007-12-24 07:05:00,86.98,86.98,86.98,86.98,16000000.0
2007-12-24 07:06:00,87.042,87.043,87.04,87.043,16000000.0
2007-12-24 07:07:00,87.041,87.042,87.034,87.034,11200000.0
2007-12-24 07:08:00,87.047,87.062,87.047,87.062,28800000.0
2007-12-24 07:09:00,87.06,87.06,87.045,87.053,14800000.0
2007-12-24 07:10:00,87.045,87.054,87.045,87.054,10600000.0
2007-12-24 07:11:00,87.063,87.063,87.048,87.048,17600000.0
2007-12-24 07:12:00,87.034,87.049,87.019,87.028,12200000.0
2007-12-24 07:13:00,87.03,87.036,87.024,87.032,14400000.0
2007-12-24 07:14:00,87.015,87.015,86.98,86.982,13200000.0
2007-12-24 07:15:00,86.996,87.012,86.996,87.012,11600000.0
2007-12-24 07:16:00,86.996,86.996,86.975,86.977,14400000.0
2007-12-24 07:17:00,86.961,86.971,86.959,86.97,10600000.0
2007-12-24 07:18:00,86.962,86.983,86.962,86.983,14400000.0
2007-12-24 07:19:00,86.992,86.999,86.987,86.987,11200000.0
2007-12-24 07:20:00,87.001,87.001,86.991,86.993,14400000.0
2007-12-24 07:21:00,86.992,86.996,86.985,86.989,12800000.0
2007-12-24 07:22:00,87.018,87.018,86.992,86.992,8000000.0
2007-12-24 07:23:00,86.978,86.981,86.965,86.981,16000000.0
2007-12-24 07:24:00,86.981,86.981,86.972,86.974,11200000.0
2007-12-24 07:25:00,86.961,86.961,86.946,86.954,11200000.0
2007-12-24 07:26:00,86.971,86.977,86.956,86.977,12800000.0
2007-12-24 07:27:00,86.986,86.986,86.975,86.976,11200000.0
2007-12-24 07:28:00,86.978,86.982,86.965,86.969,8000000.0
2007-12-24 07:29:00,86.93,86.937,86.915,86.915,27600000.0
2007-12-24 07:30:00,86.958,86.963,86.946,86.946,12800000.0
2007-12-24 07:31:00,86.957,86.958,86.949,86.955,11200000.0
2007-12-24 07:32:00,86.941,86.956,86.94,86.956,12200000.0
2007-12-24 07:33:00,86.943,86.958,86.943,86.958,16000000.0
2007-12-24 07:34:00,86.971,86.978,86.968,86.968,11200000.0
2007-12-24 07:35:00,86.942,86.942,86.906,86.906,16400000.0
2007-12-24 07:36:00,86.909,86.957,86.909,86.956,12800000.0
2007-12-24 07:37:00,86.963,86.971,86.928,86.928,14400000.0
2007-12-24 07:38:00,86.895,86.898,86.886,86.897,16400000.0
2007-12-24 07:39:00,86.922,86.922,86.908,86.912,19600000.0
2007-12-24 07:40:00,86.931,86.951,86.931,86.951,11200000.0
2007-12-24 07:41:00,86.984,87.0,86.98,86.98,8000000.0
2007-12-24 07:42:00,86.979,86.988,86.966,86.988,33600000.0
2007-12-24 07:43:00,86.993,86.993,86.983,86.985,29600000.0
2007-12-24 07:44:00,86.98,86.98,86.958,86.965,17600000.0
2007-12-24 07:45:00,86.95,86.953,86.89,86.95,13800000.0
2007-12-24 07:46:00,86.97,86.983,86.968,86.983,27200000.0
2007-12-24 07:47:00,86.946,86.956,86.942,86.951,11200000.0
2007-12-24 07:48:00,86.979,86.986,86.979,86.984,11600000.0
2007-12-24 07:49:00,86.99,87.0,86.99,87.0,11200000.0
2007-12-24 07:50:00,86.956,86.957,86.935,86.935,11200000.0
2007-12-24 07:51:00,86.944,86.957,86.937,86.957,38400000.0
2007-12-24 07:52:00,86.971,86.974,86.948,86.948,17600000.0
2007-12-24 07:53:00,86.974,86.974,86.954,86.954,11200000.0
2007-12-24 07:54:00,86.968,86.975,86.961,86.975,12800000.0
2007-12-24 07:55:00,86.972,86.973,86.954,86.957,30400000.0
2007-12-24 07:56:00,86.955,86.955,86.944,86.945,16000000.0
2007-12-24 07:57:00,86.966,86.966,86.955,86.955,17600000.0
2007-12-24 07:58:00,86.936,86.936,86.924,86.924,11200000.0
2007-12-24 07:59:00,86.951,86.972,86.951,86.97,17600000.0
2007-12-24 08:00:00,86.967,86.967,86.953,86.953,12800000.0
2007-12-24 08:01:00,86.948,86.955,86.946,86.955,11200000.0
2007-12-24 08:02:00,86.981,86.982,86.973,86.977,12200000.0
2007-12-24 08:03:00,86.963,86.971,86.955,86.96,16000000.0
2007-12-24 08:04:00,86.969,86.978,86.963,86.978,11200000.0
2007-12-24 08:05:00,86.977,86.977,86.97,86.972,12800000.0
2007-12-24 08:06:00,86.977,86.977,86.966,86.971,12800000.0
2007-12-24 08:07:00,86.965,86.965,86.935,86.94,16000000.0
2007-12-24 08:08:00,86.96,86.984,86.96,86.983,12800000.0
2007-12-24 08:09:00,86.96,86.966,86.939,86.963,12800000.0
2007-12-24 08:10:00,86.985,86.987,86.978,86.978,29800000.0
2007-12-24 08:11:00,86.974,86.974,86.952,86.966,12800000.0
2007-12-24 08:12:00,86.966,86.972,86.961,86.97,17600000.0
2007-12-24 08:13:00,86.968,86.972,86.967,86.967,14400000.0
2007-12-24 08:14:00,86.977,86.982,86.972,86.979,16000000.0
2007-12-24 08:15:00,86.976,86.986,86.973,86.975,11200000.0
2007-12-24 08:16:00,86.979,86.997,86.979,86.997,19600000.0
2007-12-24 08:17:00,86.988,86.988,86.968,86.968,11200000.0
2007-12-24 08:18:00,86.984,86.987,86.979,86.982,11200000.0
2007-12-24 08:19:00,86.988,86.993,86.978,86.978,11200000.0
2007-12-24 08:20:00,86.961,86.961,86.949,86.952,12800000.0
2007-12-24 08:21:00,86.996,87.0,86.995,87.0,10600000.0
2007-12-24 08:22:00,87.001,87.017,87.0,87.008,11200000.0
2007-12-24 08:23:00,87.02,87.022,87.013,87.016,16000000.0
2007-12-24 08:24:00,87.011,87.012,86.999,87.002,17600000.0
2007-12-24 08:25:00,87.018,87.031,87.018,87.019,13200000.0
2007-12-24 08:26:00,87.008,87.02,87.002,87.02,12800000.0
2007-12-24 08:27:00,87.014,87.015,87.008,87.008,11200000.0
2007-12-24 08:28:00,86.995,86.997,86.972,86.974,13200000.0
2007-12-24 08:29:00,87.004,87.006,86.999,87.0,11200000.0
2007-12-24 08:30:00,86.994,86.999,86.987,86.999,12800000.0
2007-12-24 08:31:00,86.997,86.997,86.971,86.981,12800000.0
2007-12-24 08:32:00,86.979,86.993,86.974,86.993,14400000.0
2007-12-24 08:33:00,86.984,86.988,86.977,86.977,41600000.0
2007-12-24 08:34:00,86.984,86.984,86.971,86.977,11200000.0
2007-12-24 08:35:00,86.977,86.985,86.972,86.985,48000000.0
2007-12-24 08:36:00,86.975,86.978,86.964,86.978,16000000.0
2007-12-24 08:37:00,86.981,86.988,86.977,86.981,14400000.0
2007-12-24 08:38:00,86.96,86.963,86.957,86.963,17600000.0
2007-12-24 08:39:00,86.982,86.988,86.973,86.983,13800000.0
2007-12-24 08:40:00,86.981,87.0,86.981,87.0,11200000.0
2007-12-24 08:41:00,86.999,86.999,86.989,86.989,32000000.0
2007-12-24 08:42:00,86.998,86.998,86.981,86.984,14400000.0
2007-12-24 08:43:00,86.969,87.01,86.969,87.01,12800000.0
2007-12-24 08:44:00,87.011,87.014,87.0,87.001,16000000.0
2007-12-24 08:45:00,87.0,87.006,86.985,86.985,12800000.0
2007-12-24 08:46:00,86.981,87.003,86.981,87.003,12800000.0
2007-12-24 08:47:00,87.0,87.004,86.996,86.996,24000000.0
2007-12-24 08:48:00,87.001,87.007,86.994,86.995,30400000.0
2007-12-24 08:49:00,86.993,86.997,86.992,86.993,17600000.0
2007-12-24 08:50:00,86.992,86.998,86.992,86.992,12800000.0
2007-12-24 08:51:00,86.999,87.0,86.992,87.0,22400000.0
2007-12-24 08:52:00,86.987,86.99,86.981,86.982,35200000.0
2007-12-24 08:53:00,86.998,87.011,86.997,87.0,56000000.0
2007-12-24 08:54:00,86.976,87.022,86.976,87.022,22400000.0
2007-12-24 08:55:00,87.019,87.023,87.016,87.021,17600000.0
2007-12-24 08:56:00,87.025,87.038,87.025,87.037,14400000.0
2007-12-24 08:57:00,87.03,87.031,87.025,87.029,43600000.0
2007-12-24 08:58:00,87.024,87.028,87.007,87.007,19200000.0
2007-12-24 08:59:00,87.006,87.013,87.003,87.012,14400000.0
2007-12-24 09:00:00,86.991,86.998,86.983,86.991,31800000.0
2007-12-24 09:01:00,86.999,87.026,86.999,87.026,32000000.0
2007-12-24 09:02:00,87.039,87.039,87.031,87.036,19200000.0
2007-12-24 09:03:00,86.996,87.017,86.995,87.014,16000000.0
2007-12-24 09:04:00,87.042,87.062,87.04,87.06,22800000.0
2007-12-24 09:05:00,87.068,87.077,87.068,87.077,19200000.0
2007-12-24 09:06:00,87.099,87.14,87.099,87.129,30800000.0
2007-12-24 09:07:00,87.123,87.14,87.119,87.119,19200000.0
2007-12-24 09:08:00,87.109,87.111,87.098,87.111,12800000.0
2007-12-24 09:09:00,87.112,87.112,87.104,87.104,46400000.0
2007-12-24 09:10:00,87.111,87.111,87.1,87.104,23800000.0
2007-12-24 09:11:00,87.121,87.149,87.121,87.149,28800000.0
2007-12-24 09:12:00,87.15,87.15,87.138,87.142,14400000.0
2007-12-24 09:13:00,87.143,87.143,87.123,87.124,12800000.0
2007-12-24 09:14:00,87.134,87.171,87.134,87.171,12800000.0
2007-12-24 09:15:00,87.174,87.174,87.164,87.164,30400000.0
2007-12-24 09:16:00,87.16,87.16,87.143,87.143,49600000.0
2007-12-24 09:17:00,87.148,87.148,87.124,87.124,76600000.0
2007-12-24 09:18:00,87.108,87.115,87.103,87.104,71400000.0
2007-12-24 09:19:00,87.107,87.112,87.101,87.104,65000000.0
2007-12-24 09:20:00,87.106,87.109,87.099,87.104,76800000.0
2007-12-24 09:21:00,87.112,87.119,87.108,87.109,49000000.0
2007-12-24 09:22:00,87.116,87.133,87.116,87.129,36800000.0
2007-12-24 09:23:00,87.139,87.139,87.126,87.131,68800000.0
2007-12-24 09:24:00,87.123,87.135,87.119,87.135,42600000.0
2007-12-24 09:25:00,87.143,87.143,87.134,87.139,19600000.0
2007-12-24 09:26:00,87.146,87.153,87.146,87.153,32000000.0
2007-12-24 09:27:00,87.131,87.155,87.128,87.128,69200000.0
2007-12-24 09:28:00,87.154,87.154,87.136,87.137,11200000.0
2007-12-24 09:29:00,87.12,87.12,87.101,87.103,37200000.0
2007-12-24 09:30:00,87.109,87.131,87.109,87.131,25600000.0
2007-12-24 09:31:00,87.134,87.134,87.105,87.113,12200000.0
2007-12-24 09:32:00,87.097,87.103,87.077,87.103,33000000.0
2007-12-24 09:33:00,87.1,87.106,87.095,87.095,30400000.0
2007-12-24 09:34:00,87.123,87.148,87.123,87.148,33600000.0
2007-12-24 09:35:00,87.145,87.155,87.139,87.142,53200000.0
2007-12-24 09:36:00,87.148,87.148,87.137,87.144,46400000.0
2007-12-24 09:37:00,87.122,87.124,87.099,87.123,33600000.0
2007-12-24 09:38:00,87.139,87.145,87.136,87.14,12800000.0
2007-12-24 09:39:00,87.129,87.129,87.113,87.113,43200000.0
2007-12-24 09:40:00,87.11,87.129,87.11,87.129,46400000.0
2007-12-24 09:41:00,87.137,87.137,87.108,87.108,30400000.0
2007-12-24 09:42:00,87.092,87.155,87.092,87.155,43200000.0
2007-12-24 09:43:00,87.163,87.164,87.152,87.153,56000000.0
2007-12-24 09:44:00,87.15,87.18,87.15,87.18,29800000.0
2007-12-24 09:45:00,87.179,87.184,87.178,87.18,19200000.0
2007-12-24 09:46:00,87.184,87.19,87.184,87.186,27200000.0
2007-12-24 09:47:00,87.176,87.176,87.168,87.168,12800000.0
2007-12-24 09:48:00,87.171,87.172,87.163,87.168,12800000.0
2007-12-24 09:49:00,87.174,87.243,87.174,87.243,16000000.0
2007-12-24 09:50:00,87.255,87.269,87.255,87.258,33600000.0
2007-12-24 09:51:00,87.249,87.257,87.243,87.244,83600000.0
2007-12-24 09:52:00,87.232,87.232,87.211,87.216,11200000.0
2007-12-24 09:53:00,87.229,87.256,87.229,87.25,30400000.0
2007-12-24 09:54:00,87.236,87.242,87.219,87.221,12800000.0
2007-12-24 09:55:00,87.244,87.25,87.241,87.241,33600000.0
2007-12-24 09:56:00,87.238,87.258,87.237,87.258,36800000.0
2007-12-24 09:57:00,87.251,87.251,87.245,87.245,24000000.0
2007-12-24 09:58:00,87.229,87.229,87.217,87.228,32000000.0
2007-12-24 09:59:00,87.223,87.229,87.22,87.229,51200000.0
2007-12-24 10:00:00,87.227,87.227,87.2,87.21,62400000.0
2007-12-24 10:01:00,87.21,87.21,87.194,87.194,17600000.0
2007-12-24 10:02:00,87.207,87.214,87.205,87.212,37200000.0
2007-12-24 10:03:00,87.218,87.218,87.201,87.201,44800000.0
2007-12-24 10:04:00,87.192,87.204,87.192,87.204,40000000.0
2007-12-24 10:05:00,87.206,87.206,87.195,87.206,38200000.0
2007-12-24 10:06:00,87.203,87.203,87.197,87.203,33600000.0
2007-12-24 10:07:00,87.175,87.181,87.173,87.179,43200000.0
2007-12-24 10:08:00,87.213,87.227,87.213,87.225,50000000.0
2007-12-24 10:09:00,87.221,87.221,87.21,87.211,12800000.0
2007-12-24 10:10:00,87.208,87.212,87.198,87.202,46400000.0
2007-12-24 10:11:00,87.208,87.232,87.208,87.225,57600000.0
2007-12-24 10:12:00,87.224,87.224,87.196,87.196,57600000.0
2007-12-24 10:13:00,87.194,87.246,87.194,87.246,42000000.0
2007-12-24 10:14:00,87.236,87.236,87.206,87.206,30400000.0
2007-12-24 10:15:00,87.206,87.207,87.197,87.202,30400000.0
2007-12-24 10:16:00,87.202,87.207,87.198,87.198,17600000.0
2007-12-24 10:17:00,87.169,87.2,87.169,87.199,12800000.0
2007-12-24 10:18:00,87.206,87.207,87.2,87.204,12800000.0
2007-12-24 10:19:00,87.196,87.197,87.187,87.195,75200000.0
2007-12-24 10:20:00,87.202,87.239,87.187,87.239,16000000.0
2007-12-24 10:21:00,87.225,87.233,87.222,87.225,35600000.0
2007-12-24 10:22:00,87.192,87.198,87.173,87.178,16000000.0
2007-12-24 10:23:00,87.171,87.179,87.171,87.173,33600000.0
2007-12-24 10:24:00,87.163,87.168,87.147,87.162,43200000.0
2007-12-24 10:25:00,87.184,87.191,87.181,87.189,64000000.0
2007-12-24 10:26:00,87.198,87.216,87.189,87.216,36800000.0
2007-12-24 10:27:00,87.223,87.223,87.207,87.207,52800000.0
2007-12-24 10:28:00,87.185,87.212,87.185,87.207,87400000.0
2007-12-24 10:29:00,87.195,87.206,87.188,87.202,17600000.0
2007-12-24 10:30:00,87.209,87.212,87.199,87.205,27200000.0
2007-12-24 10:31:00,87.19,87.196,87.182,87.192,32000000.0
2007-12-24 10:32:00,87.207,87.212,87.202,87.212,46800000.0
2007-12-24 10:33:00,87.204,87.21,87.196,87.199,35200000.0
2007-12-24 10:34:00,87.21,87.215,87.205,87.215,17600000.0
2007-12-24 10:35:00,87.207,87.213,87.2,87.209,12800000.0
2007-12-24 10:36:00,87.204,87.212,87.199,87.212,11200000.0
2007-12-24 10:37:00,87.168,87.168,87.145,87.145,19200000.0
2007-12-24 10:38:00,87.145,87.145,87.122,87.122,28800000.0
2007-12-24 10:39:00,87.122,87.143,87.122,87.142,15400000.0
2007-12-24 10:40:00,87.15,87.157,87.146,87.146,24000000.0
2007-12-24 10:41:00,87.156,87.156,87.144,87.145,58400000.0
2007-12-24 10:42:00,87.147,87.162,87.135,87.159,38400000.0
2007-12-24 10:43:00,87.163,87.177,87.161,87.177,17600000.0
2007-12-24 10:44:00,87.168,87.168,87.144,87.144,19200000.0
2007-12-24 10:45:00,87.138,87.145,87.126,87.145,22400000.0
2007-12-24 10:46:00,87.143,87.149,87.132,87.142,28200000.0
2007-12-24 10:47:00,87.154,87.161,87.151,87.151,25600000.0
2007-12-24 10:48:00,87.147,87.147,87.129,87.129,38400000.0
2007-12-24 10:49:00,87.139,87.139,87.127,87.136,25600000.0
2007-12-24 10:50:00,87.132,87.136,87.125,87.128,59200000.0
2007-12-24 10:51:00,87.114,87.129,87.113,87.128,68200000.0
2007-12-24 10:52:00,87.141,87.151,87.122,87.143,35200000.0
2007-12-24 10:53:00,87.155,87.155,87.143,87.143,59200000.0
2007-12-24 10:54:00,87.125,87.144,87.125,87.144,54400000.0
2007-12-24 10:55:00,87.128,87.138,87.128,87.134,40800000.0
2007-12-24 10:56:00,87.161,87.161,87.146,87.15,44800000.0
2007-12-24 10:57:00,87.135,87.145,87.132,87.145,33600000.0
2007-12-24 10:58:00,87.147,87.15,87.14,87.141,40000000.0
2007-12-24 10:59:00,87.134,87.148,87.118,87.148,48400000.0
2007-12-24 11:00:00,87.153,87.153,87.143,87.143,50600000.0
2007-12-24 11:01:00,87.142,87.155,87.141,87.155,12800000.0
2007-12-24 11:02:00,87.17,87.177,87.17,87.17,19200000.0
2007-12-24 11:03:00,87.156,87.166,87.155,87.159,36800000.0
2007-12-24 11:04:00,87.17,87.17,87.128,87.128,26600000.0
2007-12-24 11:05:00,87.146,87.165,87.141,87.165,11200000.0
2007-12-24 11:06:00,87.155,87.189,87.155,87.169,30400000.0
2007-12-24 11:07:00,87.161,87.171,87.161,87.165,46800000.0
2007-12-24 11:08:00,87.161,87.175,87.151,87.174,32000000.0
2007-12-24 11:09:00,87.177,87.177,87.165,87.167,75200000.0
2007-12-24 11:10:00,87.159,87.159,87.123,87.123,36600000.0
2007-12-24 11:11:00,87.124,87.135,87.123,87.128,52200000.0
2007-12-24 11:12:00,87.143,87.152,87.132,87.132,70600000.0
2007-12-24 11:13:00,87.123,87.139,87.123,87.136,12800000.0
2007-12-24 11:14:00,87.138,87.146,87.135,87.138,58000000.0
2007-12-24 11:15:00,87.147,87.148,87.134,87.148,11200000.0
2007-12-24 11:16:00,87.143,87.165,87.143,87.165,17600000.0
2007-12-24 11:17:00,87.165,87.174,87.163,87.166,54800000.0
2007-12-24 11:18:00,87.185,87.202,87.184,87.194,73000000.0
2007-12-24 11:19:00,87.186,87.193,87.178,87.181,56000000.0
2007-12-24 11:20:00,87.186,87.186,87.176,87.176,34600000.0
2007-12-24 11:21:00,87.178,87.187,87.175,87.183,40000000.0
2007-12-24 11:22:00,87.176,87.181,87.17,87.171,41600000.0
2007-12-24 11:23:00,87.176,87.181,87.171,87.181,51200000.0
2007-12-24 11:24:00,87.179,87.188,87.165,87.188,52800000.0
2007-12-24 11:25:00,87.193,87.202,87.187,87.196,35200000.0
2007-12-24 11:26:00,87.201,87.209,87.197,87.208,27600000.0
2007-12-24 11:27:00,87.229,87.229,87.212,87.217,12800000.0
2007-12-24 11:28:00,87.205,87.211,87.203,87.204,41000000.0
2007-12-24 11:29:00,87.187,87.19,87.18,87.187,43000000.0
2007-12-24 11:30:00,87.168,87.182,87.165,87.178,11200000.0
2007-12-24 11:31:00,87.187,87.19,87.178,87.184,27000000.0
2007-12-24 11:32:00,87.191,87.198,87.188,87.188,35200000.0
2007-12-24 11:33:00,87.195,87.241,87.195,87.224,17600000.0
2007-12-24 11:34:00,87.215,87.217,87.201,87.217,34000000.0
2007-12-24 11:35:00,87.22,87.231,87.219,87.223,17600000.0
2007-12-24 11:36:00,87.225,87.242,87.225,87.238,43200000.0
2007-12-24 11:37:00,87.223,87.223,87.201,87.209,42000000.0
2007-12-24 11:38:00,87.207,87.224,87.207,87.207,27200000.0
2007-12-24 11:39:00,87.218,87.231,87.218,87.228,11200000.0
2007-12-24 11:40:00,87.228,87.228,87.205,87.205,22400000.0
2007-12-24 11:41:00,87.203,87.214,87.203,87.214,39200000.0
2007-12-24 11:42:00,87.227,87.261,87.227,87.261,38400000.0
2007-12-24 11:43:00,87.269,87.269,87.24,87.24,17600000.0
2007-12-24 11:44:00,87.259,87.29,87.259,87.277,59200000.0
2007-12-24 11:45:00,87.276,87.292,87.276,87.292,49000000.0
2007-12-24 11:46:00,87.29,87.304,87.265,87.304,11200000.0
2007-12-24 11:47:00,87.311,87.312,87.3,87.3,56000000.0
2007-12-24 11:48:00,87.317,87.402,87.317,87.402,14400000.0
2007-12-24 11:49:00,87.369,87.392,87.369,87.392,41000000.0
2007-12-24 11:50:00,87.383,87.392,87.375,87.392,44800000.0
2007-12-24 11:51:00,87.391,87.391,87.346,87.347,44200000.0
2007-12-24 11:52:00,87.347,87.367,87.34,87.346,32400000.0
2007-12-24 11:53:00,87.371,87.38,87.37,87.378,34600000.0
2007-12-24 11:54:00,87.372,87.373,87.36,87.362,48000000.0
2007-12-24 11:55:00,87.347,87.347,87.334,87.335,44800000.0
2007-12-24 11:56:00,87.335,87.364,87.335,87.364,64000000.0
2007-12-24 11:57:00,87.378,87.378,87.368,87.37,21800000.0
2007-12-24 11:58:00,87.372,87.418,87.372,87.418,41600000.0
2007-12-24 11:59:00,87.416,87.422,87.408,87.413,51600000.0
2007-12-24 12:00:00,87.412,87.412,87.395,87.395,36600000.0
2007-12-24 12:01:00,87.4,87.403,87.389,87.403,19200000.0
2007-12-24 12:02:00,87.393,87.393,87.379,87.385,12800000.0
2007-12-24 12:03:00,87.41,87.504,87.41,87.443,50600000.0
2007-12-24 12:04:00,87.417,87.417,87.404,87.41,24000000.0
2007-12-24 12:05:00,87.41,87.41,87.397,87.397,28800000.0
2007-12-24 12:06:00,87.396,87.396,87.382,87.393,23400000.0
2007-12-24 12:07:00,87.386,87.389,87.382,87.388,21200000.0
2007-12-24 12:08:00,87.385,87.385,87.374,87.379,43200000.0
2007-12-24 12:09:00,87.45,87.45,87.41,87.41,11200000.0
2007-12-24 12:10:00,87.38,87.397,87.376,87.395,11200000.0
2007-12-24 12:11:00,87.404,87.404,87.367,87.367,27200000.0
2007-12-24 12:12:00,87.345,87.357,87.345,87.348,30400000.0
2007-12-24 12:13:00,87.359,87.359,87.34,87.345,14400000.0
2007-12-24 12:14:00,87.342,87.345,87.319,87.319,16000000.0
2007-12-24 12:15:00,87.324,87.332,87.322,87.332,27200000.0
2007-12-24 12:16:00,87.327,87.331,87.311,87.331,27200000.0
2007-12-24 12:17:00,87.329,87.338,87.329,87.337,43600000.0
2007-12-24 12:18:00,87.322,87.334,87.308,87.315,26000000.0
2007-12-24 12:19:00,87.345,87.362,87.344,87.362,34600000.0
2007-12-24 12:20:00,87.363,87.364,87.352,87.359,36200000.0
2007-12-24 12:21:00,87.351,87.351,87.342,87.344,59200000.0
2007-12-24 12:22:00,87.343,87.369,87.343,87.365,30400000.0
2007-12-24 12:23:00,87.368,87.368,87.361,87.365,32000000.0
2007-12-24 12:24:00,87.379,87.385,87.377,87.384,33600000.0
2007-12-24 12:25:00,87.379,87.385,87.358,87.366,22800000.0
2007-12-24 12:26:00,87.383,87.384,87.363,87.363,30400000.0
2007-12-24 12:27:00,87.377,87.396,87.37,87.396,30800000.0
2007-12-24 12:28:00,87.43,87.43,87.373,87.423,61200000.0
2007-12-24 12:29:00,87.354,87.465,87.345,87.349,114000000.0
2007-12-24 12:30:00,87.447,87.447,87.352,87.44,46400000.0
2007-12-24 12:31:00,87.436,87.436,87.389,87.389,69800000.0
2007-12-24 12:32:00,87.397,87.413,87.397,87.405,28800000.0
2007-12-24 12:33:00,87.402,87.413,87.397,87.397,40400000.0
2007-12-24 12:34:00,87.404,87.439,87.404,87.439,27200000.0
2007-12-24 12:35:00,87.444,87.444,87.422,87.439,25600000.0
2007-12-24 12:36:00,87.415,87.416,87.403,87.405,48000000.0
2007-12-24 12:37:00,87.397,87.397,87.383,87.385,14400000.0
2007-12-24 12:38:00,87.374,87.38,87.358,87.37,14400000.0
2007-12-24 12:39:00,87.367,87.373,87.365,87.373,24000000.0
2007-12-24 12:40:00,87.374,87.379,87.372,87.378,15400000.0
2007-12-24 12:41:00,87.383,87.383,87.378,87.379,22400000.0
2007-12-24 12:42:00,87.376,87.402,87.374,87.402,22800000.0
2007-12-24 12:43:00,87.38,87.38,87.353,87.353,36200000.0
2007-12-24 12:44:00,87.357,87.357,87.336,87.336,22400000.0
2007-12-24 12:45:00,87.34,87.355,87.325,87.352,35200000.0
2007-12-24 12:46:00,87.338,87.338,87.331,87.332,44600000.0
2007-12-24 12:47:00,87.345,87.35,87.342,87.348,8000000.0
2007-12-24 12:48:00,87.352,87.352,87.343,87.345,31800000.0
2007-12-24 12:49:00,87.348,87.348,87.321,87.321,40000000.0
2007-12-24 12:50:00,87.315,87.341,87.315,87.341,16000000.0
2007-12-24 12:51:00,87.337,87.372,87.337,87.372,22400000.0
2007-12-24 12:52:00,87.38,87.413,87.359,87.413,25000000.0
2007-12-24 12:53:00,87.404,87.462,87.404,87.462,11200000.0
2007-12-24 12:54:00,87.481,87.481,87.466,87.474,11200000.0
2007-12-24 12:55:00,87.43,87.45,87.43,87.45,24000000.0
2007-12-24 12:56:00,87.429,87.445,87.429,87.435,12800000.0
2007-12-24 12:57:00,87.395,87.4,87.366,87.366,27200000.0
2007-12-24 12:58:00,87.428,87.43,87.411,87.419,12800000.0
2007-12-24 12:59:00,87.392,87.392,87.379,87.379,14400000.0
2007-12-24 13:00:00,87.377,87.384,87.375,87.38,15400000.0
2007-12-24 13:01:00,87.388,87.388,87.372,87.378,17600000.0
2007-12-24 13:02:00,87.378,87.385,87.375,87.378,12800000.0
2007-12-24 13:03:00,87.377,87.418,87.377,87.415,12800000.0
2007-12-24 13:04:00,87.409,87.426,87.399,87.426,15400000.0
2007-12-24 13:05:00,87.433,87.433,87.418,87.421,12800000.0
2007-12-24 13:06:00,87.425,87.431,87.425,87.431,18000000.0
2007-12-24 13:07:00,87.431,87.431,87.422,87.422,12800000.0
2007-12-24 13:08:00,87.404,87.407,87.402,87.402,31400000.0
2007-12-24 13:09:00,87.424,87.432,87.424,87.432,28800000.0
2007-12-24 13:10:00,87.439,87.439,87.423,87.427,32400000.0
2007-12-24 13:11:00,87.418,87.423,87.417,87.417,19200000.0
2007-12-24 13:12:00,87.417,87.417,87.403,87.411,16000000.0
2007-12-24 13:13:00,87.407,87.411,87.403,87.403,11200000.0
2007-12-24 13:14:00,87.393,87.398,87.388,87.392,11200000.0
2007-12-24 13:15:00,87.388,87.393,87.387,87.392,11200000.0
2007-12-24 13:16:00,87.392,87.394,87.384,87.387,25600000.0
2007-12-24 13:17:00,87.405,87.43,87.405,87.43,12800000.0
2007-12-24 13:18:00,87.41,87.414,87.405,87.409,55800000.0
2007-12-24 13:19:00,87.375,87.385,87.367,87.374,14400000.0
2007-12-24 13:20:00,87.411,87.417,87.402,87.417,12800000.0
2007-12-24 13:21:00,87.414,87.414,87.398,87.404,56000000.0
2007-12-24 13:22:00,87.393,87.395,87.386,87.395,11200000.0
2007-12-24 13:23:00,87.398,87.398,87.386,87.396,12800000.0
2007-12-24 13:24:00,87.385,87.387,87.38,87.387,14400000.0
2007-12-24 13:25:00,87.388,87.406,87.384,87.406,33600000.0
2007-12-24 13:26:00,87.409,87.416,87.408,87.409,24000000.0
2007-12-24 13:27:00,87.413,87.425,87.413,87.421,40000000.0
2007-12-24 13:28:00,87.413,87.421,87.413,87.418,20800000.0
2007-12-24 13:29:00,87.419,87.419,87.399,87.416,22400000.0
2007-12-24 13:30:00,87.423,87.426,87.417,87.423,36800000.0
2007-12-24 13:31:00,87.418,87.428,87.411,87.427,11200000.0
2007-12-24 13:32:00,87.432,87.433,87.414,87.414,17600000.0
2007-12-24 13:33:00,87.424,87.431,87.424,87.429,13200000.0
2007-12-24 13:34:00,87.426,87.426,87.406,87.406,12800000.0
2007-12-24 13:35:00,87.406,87.412,87.386,87.412,12800000.0
2007-12-24 13:36:00,87.425,87.425,87.413,87.416,48000000.0
2007-12-24 13:37:00,87.421,87.424,87.41,87.424,24000000.0
2007-12-24 13:38:00,87.404,87.428,87.379,87.428,28800000.0
2007-12-24 13:39:00,87.432,87.432,87.415,87.415,25000000.0
2007-12-24 13:40:00,87.409,87.419,87.408,87.419,12800000.0
2007-12-24 13:41:00,87.427,87.427,87.421,87.421,16000000.0
2007-12-24 13:42:00,87.392,87.394,87.369,87.369,12800000.0
2007-12-24 13:43:00,87.362,87.363,87.355,87.355,25600000.0
2007-12-24 13:44:00,87.355,87.359,87.352,87.357,29200000.0
2007-12-24 13:45:00,87.358,87.369,87.358,87.369,12800000.0
2007-12-24 13:46:00,87.372,87.418,87.365,87.418,14400000.0
2007-12-24 13:47:00,87.414,87.423,87.413,87.419,27200000.0
2007-12-24 13:48:00,87.424,87.424,87.403,87.407,14800000.0
2007-12-24 13:49:00,87.417,87.425,87.414,87.425,34000000.0
2007-12-24 13:50:00,87.448,87.461,87.435,87.461,33600000.0
2007-12-24 13:51:00,87.461,87.469,87.447,87.447,16000000.0
2007-12-24 13:52:00,87.436,87.445,87.417,87.433,40000000.0
2007-12-24 13:53:00,87.428,87.428,87.419,87.426,36800000.0
2007-12-24 13:54:00,87.426,87.426,87.415,87.415,24000000.0
2007-12-24 13:55:00,87.41,87.41,87.402,87.406,11200000.0
2007-12-24 13:56:00,87.409,87.425,87.409,87.425,14400000.0
2007-12-24 13:57:00,87.421,87.421,87.4,87.406,14400000.0
2007-12-24 13:58:00,87.429,87.429,87.42,87.423,32000000.0
2007-12-24 13:59:00,87.427,87.433,87.416,87.424,48000000.0
2007-12-24 14:00:00,87.435,87.435,87.425,87.433,31400000.0
2007-12-24 14:01:00,87.437,87.455,87.435,87.455,14400000.0
2007-12-24 14:02:00,87.45,87.45,87.439,87.45,28800000.0
2007-12-24 14:03:00,87.44,87.442,87.432,87.442,14400000.0
2007-12-24 14:04:00,87.446,87.478,87.446,87.469,14400000.0
2007-12-24 14:05:00,87.471,87.474,87.466,87.474,26000000.0
2007-12-24 14:06:00,87.469,87.479,87.469,87.478,17600000.0
2007-12-24 14:07:00,87.461,87.482,87.461,87.482,12200000.0
2007-12-24 14:08:00,87.478,87.492,87.478,87.49,24400000.0
2007-12-24 14:09:00,87.457,87.458,87.438,87.458,11200000.0
2007-12-24 14:10:00,87.478,87.482,87.465,87.466,17600000.0
2007-12-24 14:11:00,87.473,87.482,87.462,87.463,12800000.0
2007-12-24 14:12:00,87.46,87.483,87.46,87.483,12800000.0
2007-12-24 14:13:00,87.479,87.493,87.464,87.475,24000000.0
2007-12-24 14:14:00,87.485,87.489,87.477,87.486,20800000.0
2007-12-24 14:15:00,87.492,87.502,87.491,87.498,33000000.0
2007-12-24 14:16:00,87.508,87.512,87.502,87.512,27200000.0
2007-12-24 14:17:00,87.503,87.506,87.488,87.488,11200000.0
2007-12-24 14:18:00,87.48,87.491,87.48,87.489,16000000.0
2007-12-24 14:19:00,87.488,87.525,87.488,87.525,40000000.0
2007-12-24 14:20:00,87.536,87.539,87.528,87.528,13800000.0
2007-12-24 14:21:00,87.523,87.525,87.516,87.525,33600000.0
2007-12-24 14:22:00,87.504,87.504,87.468,87.485,14400000.0
2007-12-24 14:23:00,87.514,87.514,87.499,87.503,17600000.0
2007-12-24 14:24:00,87.507,87.511,87.501,87.501,36800000.0
2007-12-24 14:25:00,87.496,87.509,87.491,87.509,12800000.0
2007-12-24 14:26:00,87.52,87.525,87.517,87.517,19200000.0
2007-12-24 14:27:00,87.508,87.515,87.507,87.515,11200000.0
2007-12-24 14:28:00,87.522,87.529,87.522,87.523,11600000.0
2007-12-24 14:29:00,87.484,87.505,87.484,87.488,12800000.0
2007-12-24 14:30:00,87.507,87.507,87.395,87.479,11200000.0
2007-12-24 14:31:00,87.498,87.498,87.399,87.491,16000000.0
2007-12-24 14:32:00,87.491,87.507,87.491,87.499,12800000.0
2007-12-24 14:33:00,87.505,87.534,87.505,87.534,17600000.0
2007-12-24 14:34:00,87.524,87.526,87.508,87.508,17600000.0
2007-12-24 14:35:00,87.502,87.502,87.487,87.487,11200000.0
2007-12-24 14:36:00,87.497,87.503,87.489,87.503,12800000.0
2007-12-24 14:37:00,87.503,87.503,87.486,87.492,12800000.0
2007-12-24 14:38:00,87.499,87.505,87.49,87.505,11200000.0
2007-12-24 14:39:00,87.478,87.501,87.473,87.473,17600000.0
2007-12-24 14:40:00,87.502,87.514,87.502,87.514,16000000.0
2007-12-24 14:41:00,87.514,87.514,87.494,87.502,11200000.0
2007-12-24 14:42:00,87.515,87.518,87.509,87.509,12800000.0
2007-12-24 14:43:00,87.516,87.516,87.502,87.506,17600000.0
2007-12-24 14:44:00,87.514,87.514,87.505,87.508,12800000.0
2007-12-24 14:45:00,87.454,87.463,87.454,87.457,12800000.0
2007-12-24 14:46:00,87.466,87.479,87.461,87.479,17600000.0
2007-12-24 14:47:00,87.482,87.482,87.477,87.478,12800000.0
2007-12-24 14:48:00,87.479,87.509,87.479,87.509,11200000.0
2007-12-24 14:49:00,87.512,87.514,87.49,87.49,16000000.0
2007-12-24 14:50:00,87.508,87.508,87.497,87.506,12800000.0
2007-12-24 14:51:00,87.517,87.517,87.494,87.499,17600000.0
2007-12-24 14:52:00,87.502,87.508,87.502,87.507,14800000.0
2007-12-24 14:53:00,87.503,87.509,87.501,87.501,11200000.0
2007-12-24 14:54:00,87.499,87.505,87.492,87.494,12800000.0
2007-12-24 14:55:00,87.483,87.484,87.479,87.48,11200000.0
2007-12-24 14:56:00,87.494,87.51,87.494,87.503,16000000.0
2007-12-24 14:57:00,87.514,87.515,87.51,87.512,12800000.0
2007-12-24 14:58:00,87.502,87.505,87.494,87.494,14400000.0
2007-12-24 14:59:00,87.484,87.507,87.484,87.507,12200000.0
2007-12-24 15:00:00,87.492,87.512,87.492,87.497,16000000.0
2007-12-24 15:01:00,87.495,87.495,87.471,87.471,17600000.0
2007-12-24 15:02:00,87.473,87.473,87.455,87.455,11200000.0
2007-12-24 15:03:00,87.472,87.507,87.472,87.507,11200000.0
2007-12-24 15:04:00,87.501,87.501,87.483,87.483,16000000.0
2007-12-24 15:05:00,87.478,87.487,87.478,87.486,12800000.0
2007-12-24 15:06:00,87.483,87.496,87.483,87.489,11200000.0
2007-12-24 15:07:00,87.501,87.51,87.497,87.51,11200000.0
2007-12-24 15:08:00,87.503,87.508,87.499,87.503,10600000.0
2007-12-24 15:09:00,87.501,87.509,87.499,87.499,14800000.0
2007-12-24 15:10:00,87.497,87.497,87.482,87.491,16000000.0
2007-12-24 15:11:00,87.486,87.487,87.481,87.487,11200000.0
2007-12-24 15:12:00,87.465,87.482,87.465,87.469,12800000.0
2007-12-24 15:13:00,87.462,87.467,87.459,87.464,12800000.0
2007-12-24 15:14:00,87.456,87.456,87.441,87.441,16000000.0
2007-12-24 15:15:00,87.414,87.438,87.41,87.433,17600000.0
2007-12-24 15:16:00,87.435,87.456,87.428,87.456,12800000.0
2007-12-24 15:17:00,87.464,87.471,87.463,87.469,14400000.0
2007-12-24 15:18:00,87.474,87.5,87.474,87.5,12800000.0
2007-12-24 15:19:00,87.493,87.493,87.468,87.486,16000000.0
2007-12-24 15:20:00,87.513,87.53,87.5,87.5,16000000.0
2007-12-24 15:21:00,87.501,87.51,87.414,87.51,17600000.0
2007-12-24 15:22:00,87.499,87.504,87.492,87.494,11200000.0
2007-12-24 15:23:00,87.497,87.497,87.488,87.494,11200000.0
2007-12-24 15:24:00,87.491,87.495,87.488,87.489,11200000.0
2007-12-24 15:25:00,87.479,87.487,87.477,87.477,12800000.0
2007-12-24 15:26:00,87.484,87.492,87.484,87.487,14400000.0
2007-12-24 15:27:00,87.471,87.475,87.463,87.463,12800000.0
2007-12-24 15:28:00,87.465,87.468,87.454,87.464,12800000.0
2007-12-24 15:29:00,87.464,87.467,87.457,87.464,17000000.0
2007-12-24 15:30:00,87.471,87.471,87.457,87.457,17000000.0
2007-12-24 15:31:00,87.445,87.446,87.43,87.44,12800000.0
2007-12-24 15:32:00,87.474,87.474,87.442,87.45,11200000.0
2007-12-24 15:33:00,87.45,87.467,87.45,87.467,11200000.0
2007-12-24 15:34:00,87.476,87.486,87.476,87.478,11200000.0
2007-12-24 15:35:00,87.474,87.482,87.468,87.482,12200000.0
2007-12-24 15:36:00,87.475,87.482,87.47,87.471,14400000.0
2007-12-24 15:37:00,87.494,87.505,87.494,87.501,16000000.0
2007-12-24 15:38:00,87.501,87.51,87.492,87.506,16000000.0
2007-12-24 15:39:00,87.497,87.507,87.492,87.497,14400000.0
2007-12-24 15:40:00,87.5,87.525,87.491,87.525,12800000.0
2007-12-24 15:41:00,87.53,87.558,87.53,87.554,16000000.0
2007-12-24 15:42:00,87.573,87.606,87.54,87.598,18000000.0
2007-12-24 15:43:00,87.59,87.59,87.525,87.525,12800000.0
2007-12-24 15:44:00,87.539,87.547,87.539,87.545,12800000.0
2007-12-24 15:45:00,87.541,87.556,87.533,87.556,12800000.0
2007-12-24 15:46:00,87.554,87.563,87.553,87.558,11200000.0
2007-12-24 15:47:00,87.555,87.555,87.544,87.55,11200000.0
2007-12-24 15:48:00,87.56,87.565,87.558,87.559,13200000.0
2007-12-24 15:49:00,87.551,87.565,87.551,87.556,11200000.0
2007-12-24 15:50:00,87.554,87.561,87.541,87.561,14400000.0
2007-12-24 15:51:00,87.564,87.564,87.553,87.557,11200000.0
2007-12-24 15:52:00,87.53,87.53,87.518,87.522,11200000.0
2007-12-24 15:53:00,87.533,87.552,87.533,87.535,12800000.0
2007-12-24 15:54:00,87.515,87.515,87.487,87.509,17600000.0
2007-12-24 15:55:00,87.554,87.555,87.531,87.555,17600000.0
2007-12-24 15:56:00,87.556,87.561,87.536,87.536,11200000.0
2007-12-24 15:57:00,87.515,87.515,87.504,87.504,14400000.0
2007-12-24 15:58:00,87.507,87.521,87.507,87.515,11200000.0
2007-12-24 15:59:00,87.511,87.534,87.508,87.534,11200000.0
2007-12-24 16:00:00,87.538,87.538,87.525,87.536,11200000.0
2007-12-24 16:01:00,87.524,87.53,87.516,87.53,11200000.0
2007-12-24 16:02:00,87.53,87.531,87.52,87.53,17600000.0
2007-12-24 16:03:00,87.529,87.54,87.523,87.526,12800000.0
2007-12-24 16:04:00,87.547,87.563,87.485,87.563,11600000.0
2007-12-24 16:05:00,87.568,87.57,87.557,87.57,13800000.0
2007-12-24 16:06:00,87.532,87.548,87.505,87.513,16000000.0
2007-12-24 16:07:00,87.568,87.568,87.561,87.565,11200000.0
2007-12-24 16:08:00,87.504,87.547,87.496,87.547,11200000.0
2007-12-24 16:09:00,87.562,87.562,87.55,87.55,12800000.0
2007-12-24 16:10:00,87.553,87.558,87.526,87.526,13200000.0
2007-12-24 16:11:00,87.513,87.546,87.503,87.546,11200000.0
2007-12-24 16:12:00,87.567,87.576,87.556,87.556,17600000.0
2007-12-24 16:13:00,87.571,87.576,87.564,87.567,11200000.0
2007-12-24 16:14:00,87.534,87.536,87.519,87.536,14400000.0
2007-12-24 16:15:00,87.533,87.564,87.53,87.564,11200000.0
2007-12-24 16:16:00,87.562,87.566,87.537,87.566,11200000.0
2007-12-24 16:17:00,87.568,87.575,87.557,87.565,17600000.0
2007-12-24 16:18:00,87.562,87.572,87.562,87.57,16000000.0
2007-12-24 16:19:00,87.574,87.576,87.569,87.571,11200000.0
2007-12-24 16:20:00,87.575,87.577,87.561,87.576,11200000.0
2007-12-24 16:21:00,87.607,87.607,87.574,87.574,11200000.0
2007-12-24 16:22:00,87.567,87.567,87.55,87.553,10600000.0
2007-12-24 16:23:00,87.559,87.577,87.559,87.577,12800000.0
2007-12-24 16:24:00,87.582,87.582,87.568,87.568,11200000.0
2007-12-24 16:25:00,87.574,87.58,87.564,87.564,12800000.0
2007-12-24 16:26:00,87.551,87.573,87.551,87.564,12800000.0
2007-12-24 16:27:00,87.565,87.571,87.561,87.566,17600000.0
2007-12-24 16:28:00,87.563,87.584,87.563,87.584,11200000.0
2007-12-24 16:29:00,87.588,87.595,87.586,87.593,14400000.0
2007-12-24 16:30:00,87.585,87.591,87.585,87.589,14400000.0
2007-12-24 16:31:00,87.595,87.598,87.593,87.593,14400000.0
2007-12-24 16:32:00,87.589,87.59,87.575,87.589,11200000.0
2007-12-24 16:33:00,87.602,87.602,87.59,87.593,14800000.0
2007-12-24 16:34:00,87.575,87.583,87.554,87.57,17600000.0
2007-12-24 16:35:00,87.574,87.574,87.549,87.57,12800000.0
2007-12-24 16:36:00,87.584,87.584,87.574,87.579,10600000.0
2007-12-24 16:37:00,87.578,87.588,87.576,87.586,12800000.0
2007-12-24 16:38:00,87.588,87.588,87.578,87.582,14400000.0
2007-12-24 16:39:00,87.575,87.576,87.562,87.57,12800000.0
2007-12-24 16:40:00,87.572,87.58,87.571,87.58,17600000.0
2007-12-24 16:41:00,87.591,87.596,87.586,87.596,12800000.0
2007-12-24 16:42:00,87.595,87.597,87.576,87.587,11200000.0
2007-12-24 16:43:00,87.597,87.599,87.588,87.591,12800000.0
2007-12-24 16:44:00,87.593,87.596,87.585,87.592,11200000.0
2007-12-24 16:45:00,87.593,87.598,87.593,87.593,11200000.0
2007-12-24 16:46:00,87.6,87.608,87.586,87.608,14400000.0
2007-12-24 16:47:00,87.581,87.59,87.561,87.578,17600000.0
2007-12-24 16:48:00,87.603,87.603,87.588,87.593,10600000.0
2007-12-24 16:49:00,87.563,87.567,87.554,87.554,12800000.0
2007-12-24 16:50:00,87.557,87.569,87.549,87.551,17600000.0
2007-12-24 16:51:00,87.577,87.577,87.508,87.508,11200000.0
2007-12-24 16:52:00,87.598,87.598,87.568,87.575,17600000.0
2007-12-24 16:53:00,87.56,87.56,87.547,87.552,17000000.0
2007-12-24 16:54:00,87.554,87.572,87.546,87.572,17600000.0
2007-12-24 16:55:00,87.563,87.565,87.556,87.556,14400000.0
2007-12-24 16:56:00,87.565,87.588,87.549,87.588,12800000.0
2007-12-24 16:57:00,87.557,87.561,87.552,87.554,16000000.0
2007-12-24 16:58:00,87.557,87.561,87.553,87.555,12200000.0
2007-12-24 16:59:00,87.553,87.601,87.551,87.601,13200000.0
2007-12-24 17:00:00,87.606,87.616,87.606,87.616,11200000.0
2007-12-24 17:01:00,87.616,87.621,87.527,87.619,12800000.0
2007-12-24 17:02:00,87.63,87.634,87.616,87.616,16000000.0
2007-12-24 17:03:00,87.621,87.628,87.621,87.627,17600000.0
2007-12-24 17:04:00,87.634,87.634,87.591,87.591,11200000.0
2007-12-24 17:05:00,87.592,87.619,87.592,87.617,18000000.0
2007-12-24 17:06:00,87.596,87.615,87.595,87.61,11200000.0
2007-12-24 17:07:00,87.611,87.611,87.604,87.605,11200000.0
2007-12-24 17:08:00,87.599,87.606,87.587,87.587,17600000.0
2007-12-24 17:09:00,87.59,87.645,87.59,87.645,16000000.0
2007-12-24 17:10:00,87.65,87.65,87.633,87.634,11200000.0
2007-12-24 17:11:00,87.627,87.636,87.617,87.636,12800000.0
2007-12-24 17:12:00,87.643,87.647,87.621,87.629,12800000.0
2007-12-24 17:13:00,87.628,87.628,87.612,87.612,12800000.0
2007-12-24 17:14:00,87.592,87.592,87.577,87.577,12800000.0
2007-12-24 17:15:00,87.593,87.593,87.588,87.593,12800000.0
2007-12-24 17:16:00,87.593,87.593,87.583,87.584,11200000.0
2007-12-24 17:17:00,87.582,87.582,87.566,87.576,11200000.0
2007-12-24 17:18:00,87.582,87.596,87.582,87.582,12800000.0
2007-12-24 17:19:00,87.589,87.601,87.586,87.6,16000000.0
2007-12-24 17:20:00,87.605,87.613,87.605,87.607,11200000.0
2007-12-24 17:21:00,87.607,87.612,87.596,87.605,12800000.0
2007-12-24 17:22:00,87.579,87.58,87.485,87.571,11200000.0
2007-12-24 17:23:00,87.604,87.612,87.604,87.61,11200000.0
2007-12-24 17:24:00,87.593,87.593,87.587,87.59,11200000.0
2007-12-24 17:25:00,87.614,87.628,87.614,87.627,11200000.0
2007-12-24 17:26:00,87.612,87.626,87.612,87.617,11200000.0
2007-12-24 17:27:00,87.622,87.63,87.62,87.625,17600000.0
2007-12-24 17:28:00,87.638,87.64,87.622,87.64,12800000.0
2007-12-24 17:29:00,87.587,87.599,87.574,87.583,12800000.0
2007-12-24 17:30:00,87.626,87.644,87.626,87.644,11200000.0
2007-12-24 17:31:00,87.641,87.65,87.641,87.646,12800000.0
2007-12-24 17:32:00,87.649,87.652,87.644,87.651,11200000.0
2007-12-24 17:33:00,87.651,87.651,87.626,87.648,12800000.0
2007-12-24 17:34:00,87.594,87.604,87.594,87.604,11600000.0
2007-12-24 17:35:00,87.66,87.662,87.656,87.656,12800000.0
2007-12-24 17:36:00,87.665,87.665,87.628,87.628,11200000.0
2007-12-24 17:37:00,87.617,87.619,87.604,87.608,11200000.0
2007-12-24 17:38:00,87.594,87.606,87.58,87.58,16000000.0
2007-12-24 17:39:00,87.584,87.584,87.561,87.568,17600000.0
2007-12-24 17:40:00,87.593,87.593,87.56,87.56,11200000.0
2007-12-24 17:41:00,87.584,87.595,87.569,87.581,11200000.0
2007-12-24 17:42:00,87.577,87.585,87.576,87.583,11200000.0
2007-12-24 17:43:00,87.59,87.595,87.59,87.593,12800000.0
2007-12-24 17:44:00,87.584,87.584,87.569,87.569,12800000.0
2007-12-24 17:45:00,87.567,87.574,87.558,87.574,11200000.0
2007-12-24 17:46:00,87.578,87.578,87.564,87.564,12800000.0
2007-12-24 17:47:00,87.582,87.599,87.567,87.599,12800000.0
2007-12-24 17:48:00,87.6,87.6,87.587,87.593,11200000.0
2007-12-24 17:49:00,87.599,87.607,87.593,87.599,17600000.0
2007-12-24 17:50:00,87.581,87.59,87.567,87.567,12800000.0
2007-12-24 17:51:00,87.574,87.597,87.571,87.597,11200000.0
2007-12-24 17:52:00,87.599,87.599,87.574,87.574,12800000.0
2007-12-24 17:53:00,87.605,87.605,87.59,87.604,16400000.0
2007-12-24 17:54:00,87.601,87.621,87.601,87.616,14400000.0
2007-12-24 17:55:00,87.611,87.621,87.529,87.621,11200000.0
2007-12-24 17:56:00,87.607,87.615,87.605,87.607,11200000.0
2007-12-24 17:57:00,87.622,87.637,87.622,87.637,15400000.0
2007-12-24 17:58:00,87.632,87.642,87.63,87.63,12800000.0
2007-12-24 17:59:00,87.646,87.655,87.64,87.655,11200000.0
2007-12-24 18:00:00,87.669,87.671,87.655,87.671,17600000.0
2007-12-24 18:01:00,87.681,87.681,87.577,87.665,17600000.0
2007-12-24 18:02:00,87.656,87.677,87.656,87.677,17600000.0
2007-12-24 18:03:00,87.678,87.678,87.661,87.67,14400000.0
2007-12-24 18:04:00,87.674,87.675,87.647,87.647,11200000.0
2007-12-24 18:05:00,87.643,87.649,87.632,87.649,11200000.0
2007-12-24 18:06:00,87.657,87.66,87.649,87.66,12800000.0
2007-12-24 18:07:00,87.682,87.718,87.682,87.718,11200000.0
2007-12-24 18:08:00,87.721,87.721,87.708,87.712,16000000.0
2007-12-24 18:09:00,87.717,87.724,87.711,87.724,16000000.0
2007-12-24 18:10:00,87.718,87.722,87.693,87.7,12800000.0
2007-12-24 18:11:00,87.697,87.701,87.689,87.696,11200000.0
2007-12-24 18:12:00,87.692,87.698,87.689,87.698,12800000.0
2007-12-24 18:13:00,87.702,87.706,87.694,87.706,11200000.0
2007-12-24 18:14:00,87.708,87.723,87.707,87.723,12800000.0
2007-12-24 18:15:00,87.724,87.74,87.724,87.74,12200000.0
2007-12-24 18:16:00,87.732,87.738,87.731,87.731,12800000.0
2007-12-24 18:17:00,87.735,87.735,87.719,87.72,16000000.0
2007-12-24 18:18:00,87.711,87.711,87.684,87.684,11200000.0
2007-12-24 18:19:00,87.658,87.668,87.658,87.662,8000000.0
2007-12-24 18:20:00,87.665,87.665,87.651,87.653,12800000.0
2007-12-24 18:21:00,87.646,87.666,87.645,87.666,11200000.0
2007-12-24 18:22:00,87.658,87.659,87.589,87.65,15400000.0
2007-12-24 18:23:00,87.65,87.665,87.65,87.653,16000000.0
2007-12-24 18:24:00,87.653,87.656,87.643,87.643,12800000.0
2007-12-24 18:25:00,87.654,87.661,87.654,87.659,11200000.0
2007-12-24 18:26:00,87.646,87.649,87.639,87.646,12800000.0
2007-12-24 18:27:00,87.636,87.659,87.633,87.652,14400000.0
2007-12-24 18:28:00,87.663,87.671,87.663,87.67,12800000.0
2007-12-24 18:29:00,87.688,87.714,87.688,87.714,12200000.0
2007-12-24 18:30:00,87.686,87.686,87.677,87.685,11200000.0
2007-12-24 18:31:00,87.679,87.679,87.651,87.668,12800000.0
2007-12-24 18:32:00,87.667,87.684,87.665,87.67,11200000.0
2007-12-24 18:33:00,87.663,87.676,87.648,87.672,11200000.0
2007-12-24 18:34:00,87.663,87.666,87.657,87.666,13200000.0
2007-12-24 18:35:00,87.659,87.659,87.641,87.655,12800000.0
2007-12-24 18:36:00,87.655,87.661,87.655,87.658,12800000.0
2007-12-24 18:37:00,87.668,87.685,87.668,87.673,17600000.0
2007-12-24 18:38:00,87.685,87.691,87.682,87.691,11200000.0
2007-12-24 18:39:00,87.691,87.691,87.675,87.679,16000000.0
2007-12-24 18:40:00,87.66,87.666,87.657,87.663,12800000.0
2007-12-24 18:41:00,87.683,87.686,87.677,87.683,14800000.0
2007-12-24 18:42:00,87.688,87.698,87.682,87.698,11200000.0
2007-12-24 18:43:00,87.678,87.681,87.665,87.679,12800000.0
2007-12-24 18:44:00,87.681,87.688,87.677,87.684,11200000.0
2007-12-24 18:45:00,87.689,87.691,87.67,87.67,11200000.0
2007-12-24 18:46:00,87.651,87.68,87.651,87.68,11200000.0
2007-12-24 18:47:00,87.684,87.689,87.656,87.656,12200000.0
2007-12-24 18:48:00,87.667,87.671,87.655,87.671,12800000.0
2007-12-24 18:49:00,87.665,87.67,87.652,87.653,12800000.0
2007-12-24 18:50:00,87.659,87.659,87.638,87.643,17600000.0
2007-12-24 18:51:00,87.638,87.646,87.633,87.646,12800000.0
2007-12-24 18:52:00,87.647,87.649,87.643,87.646,12800000.0
2007-12-24 18:53:00,87.642,87.648,87.631,87.643,12800000.0
2007-12-24 18:54:00,87.645,87.652,87.643,87.646,11200000.0
2007-12-24 18:55:00,87.652,87.656,87.647,87.652,11200000.0
2007-12-24 18:56:00,87.67,87.679,87.659,87.664,16000000.0
2007-12-24 18:57:00,87.7,87.705,87.68,87.685,11200000.0
2007-12-24 18:58:00,87.664,87.7,87.664,87.7,11200000.0
2007-12-24 18:59:00,87.711,87.723,87.711,87.717,17600000.0
2007-12-24 19:00:00,87.715,87.715,87.707,87.708,12800000.0
2007-12-24 19:01:00,87.672,87.71,87.672,87.705,16000000.0
2007-12-24 19:02:00,87.71,87.71,87.689,87.697,11200000.0
2007-12-24 19:04:00,87.7,87.713,87.7,87.71,16000000.0
2007-12-24 19:05:00,87.697,87.758,87.696,87.758,14800000.0
2007-12-24 19:06:00,87.698,87.75,87.692,87.695,16000000.0
2007-12-24 19:07:00,87.718,87.753,87.697,87.697,11200000.0
2007-12-24 19:08:00,87.728,87.728,87.679,87.697,18000000.0
2007-12-24 19:09:00,87.679,87.705,87.67,87.705,12200000.0
2007-12-24 19:10:00,87.721,87.721,87.691,87.708,17600000.0
2007-12-24 19:11:00,87.696,87.713,87.692,87.708,12800000.0
2007-12-24 19:12:00,87.701,87.707,87.683,87.707,11200000.0
2007-12-24 19:13:00,87.683,87.685,87.664,87.664,11600000.0
2007-12-24 19:14:00,87.692,87.701,87.66,87.66,16000000.0
2007-12-24 19:15:00,87.673,87.684,87.662,87.673,12800000.0
2007-12-24 19:16:00,87.688,87.688,87.672,87.672,12800000.0
2007-12-24 19:17:00,87.681,87.681,87.671,87.68,12800000.0
2007-12-24 19:18:00,87.688,87.688,87.679,87.681,17000000.0
2007-12-24 19:19:00,87.675,87.689,87.675,87.684,16000000.0
2007-12-24 19:20:00,87.685,87.685,87.65,87.65,16000000.0
2007-12-24 19:21:00,87.664,87.664,87.643,87.647,10600000.0
2007-12-24 19:22:00,87.664,87.676,87.658,87.662,11200000.0
2007-12-24 19:23:00,87.678,87.705,87.677,87.677,17600000.0
2007-12-24 19:24:00,87.709,87.719,87.682,87.697,18000000.0
2007-12-24 19:25:00,87.704,87.71,87.685,87.69,17600000.0
2007-12-24 19:26:00,87.697,87.71,87.697,87.71,10600000.0
2007-12-24 19:27:00,87.705,87.718,87.692,87.695,11200000.0
2007-12-24 19:28:00,87.709,87.717,87.675,87.68,12800000.0
2007-12-24 19:29:00,87.675,87.679,87.671,87.671,11200000.0
2007-12-24 19:30:00,87.676,87.707,87.672,87.672,14400000.0
2007-12-24 19:31:00,87.688,87.694,87.668,87.69,11200000.0
2007-12-24 19:32:00,87.688,87.696,87.658,87.658,12800000.0
2007-12-24 19:33:00,87.688,87.69,87.678,87.678,12800000.0
2007-12-24 19:34:00,87.689,87.69,87.673,87.69,12800000.0
2007-12-24 19:35:00,87.682,87.694,87.67,87.678,17600000.0
2007-12-24 19:36:00,87.694,87.712,87.688,87.688,11200000.0
2007-12-24 19:37:00,87.688,87.691,87.679,87.68,11600000.0
2007-12-24 19:38:00,87.67,87.685,87.67,87.68,17600000.0
2007-12-24 19:39:00,87.688,87.688,87.668,87.68,16000000.0
2007-12-24 19:40:00,87.685,87.695,87.68,87.689,14400000.0
2007-12-24 19:41:00,87.681,87.696,87.68,87.694,17000000.0
2007-12-24 19:42:00,87.696,87.704,87.68,87.702,12800000.0
2007-12-24 19:43:00,87.673,87.68,87.659,87.68,11200000.0
2007-12-24 19:44:00,87.682,87.707,87.682,87.686,15400000.0
2007-12-24 19:45:00,87.67,87.705,87.67,87.705,12800000.0
2007-12-24 19:46:00,87.696,87.701,87.684,87.685,11200000.0
2007-12-24 19:47:00,87.693,87.708,87.662,87.662,16000000.0
2007-12-24 19:48:00,87.686,87.703,87.682,87.691,11600000.0
2007-12-24 19:49:00,87.688,87.713,87.687,87.695,12800000.0
2007-12-24 19:50:00,87.701,87.711,87.692,87.692,13200000.0
2007-12-24 19:52:00,87.701,87.709,87.698,87.706,11200000.0
2007-12-24 19:54:00,87.693,87.703,87.685,87.685,13800000.0
2007-12-24 19:55:00,87.691,87.711,87.689,87.702,12800000.0
2007-12-24 19:56:00,87.705,87.714,87.687,87.689,11200000.0
2007-12-24 19:57:00,87.706,87.706,87.683,87.69,12800000.0
2007-12-24 19:58:00,87.684,87.684,87.669,87.68,14400000.0
2007-12-24 19:59:00,87.683,87.683,87.661,87.675,14400000.0
2007-12-24 20:00:00,87.674,87.682,87.663,87.663,12800000.0
2007-12-24 20:01:00,87.682,87.693,87.657,87.663,11200000.0
2007-12-24 20:02:00,87.664,87.664,87.629,87.635,11200000.0
2007-12-24 20:03:00,87.644,87.647,87.634,87.642,16000000.0
2007-12-24 20:04:00,87.659,87.664,87.633,87.649,12800000.0
2007-12-24 20:05:00,87.658,87.658,87.642,87.655,12800000.0
2007-12-24 20:06:00,87.655,87.66,87.653,87.66,12800000.0
2007-12-24 20:07:00,87.668,87.675,87.665,87.675,8000000.0
2007-12-24 20:08:00,87.676,87.693,87.672,87.693,13200000.0
2007-12-24 20:09:00,87.681,87.69,87.675,87.69,16000000.0
2007-12-24 20:10:00,87.696,87.703,87.677,87.677,17600000.0
2007-12-24 20:11:00,87.669,87.681,87.669,87.674,14400000.0
2007-12-24 20:12:00,87.684,87.694,87.675,87.692,14400000.0
2007-12-24 20:13:00,87.684,87.692,87.682,87.683,11200000.0
2007-12-24 20:14:00,87.696,87.7,87.691,87.694,11200000.0
2007-12-24 20:15:00,87.712,87.712,87.705,87.71,11200000.0
2007-12-24 20:16:00,87.697,87.702,87.692,87.7,12800000.0
2007-12-24 20:17:00,87.69,87.69,87.679,87.684,12800000.0
2007-12-24 20:18:00,87.708,87.715,87.705,87.712,13200000.0
2007-12-24 20:19:00,87.686,87.696,87.685,87.685,10600000.0
2007-12-24 20:20:00,87.714,87.714,87.705,87.71,10600000.0
2007-12-24 20:21:00,87.715,87.715,87.688,87.7,13200000.0
2007-12-24 20:22:00,87.685,87.697,87.685,87.694,11200000.0
2007-12-24 20:23:00,87.708,87.708,87.67,87.67,11200000.0
2007-12-24 20:24:00,87.702,87.705,87.695,87.698,16000000.0
2007-12-24 20:25:00,87.688,87.688,87.677,87.681,12800000.0
2007-12-24 20:26:00,87.688,87.688,87.673,87.684,11200000.0
2007-12-24 20:27:00,87.68,87.685,87.676,87.677,17600000.0
2007-12-24 20:28:00,87.655,87.682,87.655,87.669,17600000.0
2007-12-24 20:30:00,87.695,87.702,87.69,87.7,14400000.0
2007-12-24 20:31:00,87.673,87.675,87.668,87.673,14400000.0
2007-12-24 20:32:00,87.706,87.706,87.672,87.672,16000000.0
2007-12-24 20:33:00,87.671,87.675,87.659,87.675,16000000.0
2007-12-24 20:34:00,87.697,87.697,87.658,87.672,16000000.0
2007-12-24 20:35:00,87.708,87.716,87.699,87.716,9600000.0
2007-12-24 20:36:00,87.703,87.703,87.7,87.703,11200000.0
2007-12-24 20:37:00,87.774,87.774,87.732,87.733,17600000.0
2007-12-24 20:38:00,87.731,87.732,87.725,87.725,12800000.0
2007-12-24 20:39:00,87.729,87.746,87.724,87.724,16000000.0
2007-12-24 20:40:00,87.723,87.723,87.695,87.696,13200000.0
2007-12-24 20:42:00,87.718,87.718,87.683,87.684,13200000.0
2007-12-24 20:44:00,87.724,87.724,87.696,87.696,11200000.0
2007-12-24 20:45:00,87.71,87.713,87.695,87.695,11200000.0
2007-12-24 20:46:00,87.705,87.706,87.695,87.695,12200000.0
2007-12-24 20:47:00,87.701,87.706,87.633,87.706,11200000.0
2007-12-24 20:48:00,87.707,87.713,87.705,87.713,13200000.0
2007-12-24 20:49:00,87.719,87.719,87.694,87.703,12800000.0
2007-12-24 20:50:00,87.707,87.71,87.703,87.703,12800000.0
2007-12-24 20:52:00,87.72,87.722,87.72,87.72,11200000.0
2007-12-24 20:53:00,87.688,87.689,87.681,87.688,12800000.0
2007-12-24 20:54:00,87.715,87.715,87.692,87.692,11200000.0
2007-12-24 20:55:00,87.681,87.695,87.672,87.672,12800000.0
2007-12-24 20:56:00,87.688,87.688,87.675,87.688,12800000.0
2007-12-24 20:58:00,87.7,87.7,87.655,87.655,17600000.0
2007-12-24 20:59:00,87.673,87.675,87.65,87.656,16000000.0
2007-12-24 21:00:00,87.7,87.705,87.685,87.7,12800000.0
2007-12-24 21:01:00,87.638,87.656,87.63,87.648,11200000.0
2007-12-24 21:02:00,87.635,87.651,87.619,87.626,14400000.0
2007-12-24 21:04:00,87.641,87.645,87.611,87.619,11200000.0
2007-12-24 21:05:00,87.613,87.613,87.607,87.613,14400000.0
2007-12-24 21:06:00,87.673,87.675,87.665,87.67,17600000.0
2007-12-24 21:07:00,87.622,87.641,87.612,87.612,12800000.0
2007-12-24 21:08:00,87.67,87.675,87.668,87.67,12800000.0
2007-12-24 21:10:00,87.673,87.675,87.652,87.666,12800000.0
2007-12-24 21:12:00,87.682,87.683,87.675,87.68,12800000.0
2007-12-24 21:13:00,87.636,87.636,87.621,87.625,12800000.0
2007-12-24 21:14:00,87.671,87.671,87.624,87.656,17600000.0
2007-12-24 21:15:00,87.624,87.645,87.607,87.612,17600000.0
2007-12-24 21:16:00,87.647,87.647,87.619,87.621,12800000.0
2007-12-24 21:17:00,87.64,87.645,87.638,87.642,12800000.0
2007-12-24 21:18:00,87.65,87.653,87.645,87.653,12800000.0
2007-12-24 21:19:00,87.633,87.633,87.625,87.625,12800000.0
2007-12-24 21:20:00,87.63,87.643,87.63,87.642,12800000.0
2007-12-24 21:21:00,87.613,87.619,87.606,87.61,16000000.0
2007-12-24 21:22:00,87.618,87.618,87.59,87.597,8000000.0
2007-12-24 21:23:00,87.596,87.596,87.574,87.59,14400000.0
2007-12-24 21:24:00,87.612,87.612,87.603,87.61,12800000.0
2007-12-24 21:26:00,87.6,87.605,87.59,87.604,17600000.0
2007-12-24 21:28:00,87.6,87.602,87.597,87.6,12800000.0
2007-12-24 21:30:00,87.603,87.603,87.597,87.597,11200000.0
2007-12-24 21:32:00,87.633,87.633,87.589,87.589,11200000.0
2007-12-24 21:34:00,87.59,87.595,87.585,87.59,11200000.0
2007-12-24 21:35:00,87.576,87.607,87.576,87.603,11200000.0
2007-12-24 21:36:00,87.59,87.602,87.59,87.602,17000000.0
2007-12-24 21:37:00,87.613,87.613,87.605,87.605,12800000.0
2007-12-24 21:38:00,87.59,87.606,87.59,87.606,12800000.0
2007-12-24 21:39:00,87.574,87.578,87.568,87.574,16000000.0
2007-12-24 21:40:00,87.587,87.587,87.587,87.587,1600000.0
2007-12-24 21:41:00,87.586,87.61,87.586,87.602,11200000.0
2007-12-24 21:42:00,87.61,87.612,87.607,87.607,14400000.0
2007-12-24 21:43:00,87.604,87.604,87.585,87.6,17600000.0
2007-12-24 21:44:00,87.623,87.623,87.622,87.622,3200000.0
2007-12-24 21:46:00,87.596,87.634,87.596,87.625,12800000.0
2007-12-24 21:48:00,87.63,87.63,87.611,87.626,17600000.0
2007-12-24 21:50:00,87.643,87.643,87.617,87.617,11200000.0
2007-12-24 21:52:00,87.641,87.641,87.617,87.621,11200000.0
2007-12-24 21:53:00,87.612,87.622,87.612,87.618,17600000.0
2007-12-24 21:54:00,87.642,87.65,87.624,87.631,14800000.0
2007-12-24 21:55:00,87.62,87.623,87.61,87.618,16000000.0
2007-12-24 21:56:00,87.635,87.635,87.62,87.625,12800000.0
2007-12-24 21:57:00,87.631,87.658,87.631,87.658,8000000.0
2007-12-24 21:58:00,87.686,87.706,87.672,87.706,11200000.0
2007-12-24 21:59:00,87.628,87.64,87.628,87.633,8000000.0
2007-12-24 22:00:00,87.617,87.646,87.617,87.63,12800000.0
2007-12-24 22:01:00,87.627,87.627,87.501,87.501,12800000.0
2007-12-24 22:02:00,87.619,87.619,87.601,87.603,12800000.0
2007-12-24 22:04:00,87.613,87.613,87.537,87.537,11200000.0
2007-12-24 22:05:00,87.602,87.611,87.602,87.609,11200000.0
2007-12-24 22:06:00,87.63,87.633,87.625,87.627,17600000.0
2007-12-24 22:07:00,87.636,87.636,87.6,87.617,12800000.0
2007-12-24 22:08:00,87.63,87.633,87.625,87.632,11600000.0
2007-12-24 22:09:00,87.572,87.615,87.572,87.615,11200000.0
2007-12-24 22:10:00,87.637,87.637,87.6,87.622,17000000.0
2007-12-24 22:11:00,87.641,87.645,87.636,87.645,8000000.0
2007-12-24 22:12:00,87.655,87.655,87.61,87.626,11200000.0
2007-12-24 22:14:00,87.638,87.638,87.622,87.622,16000000.0
2007-12-24 22:16:00,87.649,87.652,87.645,87.652,12800000.0
2007-12-24 22:17:00,87.618,87.641,87.618,87.627,11200000.0
2007-12-24 22:18:00,87.641,87.641,87.613,87.615,12800000.0
2007-12-24 22:19:00,87.591,87.593,87.588,87.593,14400000.0
2007-12-24 22:20:00,87.628,87.635,87.604,87.609,11200000.0
2007-12-24 22:22:00,87.637,87.648,87.618,87.622,11200000.0
2007-12-24 22:23:00,87.665,87.665,87.645,87.645,12200000.0
2007-12-24 22:24:00,87.665,87.673,87.665,87.667,12200000.0
2007-12-24 22:25:00,87.615,87.62,87.602,87.62,9600000.0
2007-12-24 22:26:00,87.638,87.638,87.615,87.615,11200000.0
2007-12-24 22:27:00,87.622,87.642,87.613,87.639,12800000.0
2007-12-24 22:28:00,87.658,87.658,87.601,87.601,17600000.0
2007-12-24 22:29:00,87.615,87.625,87.615,87.62,8000000.0
2007-12-24 22:30:00,87.622,87.623,87.617,87.617,12800000.0
2007-12-24 22:32:00,87.657,87.657,87.593,87.593,12200000.0
2007-12-24 22:33:00,87.585,87.606,87.58,87.606,12800000.0
2007-12-24 22:34:00,87.612,87.612,87.581,87.581,12800000.0
2007-12-24 22:35:00,87.559,87.599,87.559,87.599,12800000.0
2007-12-24 22:36:00,87.625,87.633,87.625,87.63,12800000.0
2007-12-24 22:37:00,87.615,87.625,87.615,87.618,12800000.0
2007-12-24 22:38:00,87.62,87.62,87.582,87.587,17400000.0
2007-12-24 22:40:00,87.618,87.623,87.615,87.615,16000000.0
2007-12-24 22:42:00,87.673,87.673,87.666,87.666,11200000.0
2007-12-24 22:44:00,87.662,87.662,87.595,87.597,15400000.0
2007-12-24 22:45:00,87.604,87.608,87.604,87.608,14400000.0
2007-12-24 22:46:00,87.68,87.683,87.675,87.68,12800000.0
2007-12-24 22:47:00,87.6,87.637,87.6,87.62,12800000.0
2007-12-24 22:48:00,87.68,87.683,87.668,87.668,12800000.0
2007-12-24 22:50:00,87.629,87.629,87.606,87.606,17600000.0
2007-12-24 22:51:00,87.595,87.607,87.59,87.607,8000000.0
2007-12-24 22:52:00,87.617,87.623,87.605,87.623,14400000.0
2007-12-24 22:53:00,87.592,87.616,87.592,87.597,11200000.0
2007-12-24 22:54:00,87.608,87.608,87.589,87.59,11600000.0
2007-12-24 22:56:00,87.625,87.635,87.62,87.628,12200000.0
2007-12-24 22:58:00,87.633,87.633,87.622,87.628,14400000.0
2007-12-24 23:00:00,87.62,87.623,87.618,87.623,12800000.0
2007-12-24 23:02:00,87.622,87.625,87.62,87.62,12800000.0
2007-12-24 23:04:00,87.623,87.623,87.62,87.623,11600000.0
2007-12-24 23:06:00,87.62,87.625,87.615,87.615,17600000.0
2007-12-24 23:08:00,87.608,87.613,87.595,87.613,11200000.0
2007-12-24 23:10:00,87.62,87.622,87.608,87.608,11200000.0
2007-12-24 23:11:00,87.58,87.595,87.569,87.595,12800000.0
2007-12-24 23:12:00,87.599,87.601,87.571,87.592,14400000.0
2007-12-24 23:13:00,87.609,87.609,87.591,87.593,13800000.0
2007-12-24 23:14:00,87.593,87.593,87.588,87.592,18000000.0
2007-12-24 23:16:00,87.583,87.585,87.578,87.585,12200000.0
2007-12-24 23:18:00,87.59,87.593,87.578,87.59,11200000.0
2007-12-24 23:20:00,87.59,87.595,87.578,87.585,13200000.0
2007-12-24 23:22:00,87.585,87.585,87.569,87.569,12800000.0
2007-12-24 23:23:00,87.566,87.577,87.558,87.577,12800000.0
2007-12-24 23:24:00,87.587,87.593,87.587,87.592,12800000.0
2007-12-24 23:25:00,87.571,87.574,87.477,87.559,11200000.0
2007-12-24 23:26:00,87.56,87.563,87.553,87.563,16000000.0
2007-12-24 23:27:00,87.568,87.58,87.556,87.58,16000000.0
2007-12-24 23:28:00,87.585,87.585,87.572,87.583,12800000.0
2007-12-24 23:29:00,87.567,87.573,87.562,87.562,11200000.0
2007-12-24 23:30:00,87.575,87.575,87.553,87.573,12800000.0
2007-12-24 23:31:00,87.577,87.577,87.554,87.554,11200000.0
2007-12-24 23:32:00,87.611,87.611,87.554,87.555,9600000.0
2007-12-24 23:33:00,87.579,87.579,87.548,87.548,14800000.0
2007-12-24 23:34:00,87.623,87.625,87.615,87.623,14400000.0
2007-12-24 23:35:00,87.53,87.532,87.528,87.532,12800000.0
2007-12-24 23:36:00,87.603,87.603,87.565,87.578,12800000.0
2007-12-24 23:37:00,87.56,87.575,87.54,87.54,16000000.0
2007-12-24 23:38:00,87.571,87.572,87.54,87.549,10000000.0
2007-12-24 23:39:00,87.552,87.561,87.439,87.519,11200000.0
2007-12-24 23:40:00,87.52,87.56,87.514,87.552,12200000.0
2007-12-24 23:41:00,87.578,87.58,87.561,87.58,12800000.0
2007-12-24 23:42:00,87.56,87.563,87.555,87.562,14400000.0
2007-12-24 23:43:00,87.568,87.569,87.558,87.567,11200000.0
2007-12-24 23:44:00,87.565,87.565,87.558,87.56,12800000.0
2007-12-24 23:46:00,87.566,87.578,87.566,87.577,11200000.0
2007-12-24 23:48:00,87.58,87.581,87.56,87.56,12800000.0
2007-12-24 23:50:00,87.586,87.586,87.575,87.58,11200000.0
2007-12-24 23:52:00,87.599,87.6,87.561,87.561,14400000.0
2007-12-24 23:53:00,87.572,87.572,87.544,87.544,14400000.0
2007-12-24 23:54:00,87.542,87.543,87.54,87.541,11200000.0
2007-12-24 23:55:00,87.55,87.553,87.545,87.546,12800000.0
2007-12-24 23:56:00,87.547,87.553,87.547,87.552,12800000.0
2007-12-24 23:58:00,87.553,87.566,87.543,87.558,11200000.0
2007-12-24 23:59:00,87.586,87.695,87.586,87.695,14400000.0
2007-12-25 00:00:00,87.56,87.564,87.55,87.56,12800000.0
2007-12-25 00:02:00,87.583,87.583,87.575,87.58,12800000.0
2007-12-25 00:04:00,87.56,87.563,87.548,87.56,14400000.0
2007-12-25 00:06:00,87.57,87.572,87.56,87.566,11200000.0
2007-12-25 00:08:00,87.562,87.563,87.557,87.557,12800000.0
2007-12-25 00:10:00,87.574,87.574,87.565,87.573,12800000.0
2007-12-25 00:12:00,87.639,87.643,87.635,87.642,11200000.0
2007-12-25 00:14:00,87.6,87.603,87.598,87.6,11200000.0
2007-12-25 00:16:00,87.583,87.583,87.567,87.583,11200000.0
2007-12-25 00:18:00,87.587,87.595,87.587,87.593,10600000.0
2007-12-25 00:20:00,87.586,87.593,87.53,87.585,14400000.0
2007-12-25 00:22:00,87.615,87.625,87.615,87.617,18000000.0
2007-12-25 00:24:00,87.6,87.605,87.593,87.602,17600000.0
2007-12-25 00:26:00,87.596,87.603,87.596,87.6,11200000.0
2007-12-25 00:28:00,87.58,87.583,87.576,87.576,12800000.0
2007-12-25 00:30:00,87.59,87.595,87.585,87.585,13200000.0
2007-12-25 00:32:00,87.61,87.615,87.607,87.61,14800000.0
2007-12-25 00:34:00,87.58,87.585,87.578,87.58,18000000.0
2007-12-25 00:36:00,87.573,87.573,87.57,87.57,12800000.0
2007-12-25 00:38:00,87.593,87.593,87.583,87.593,14400000.0
2007-12-25 00:40:00,87.62,87.625,87.617,87.622,12800000.0
2007-12-25 00:42:00,87.635,87.635,87.618,87.628,11200000.0
2007-12-25 00:44:00,87.632,87.635,87.628,87.633,17600000.0
2007-12-25 00:46:00,87.623,87.623,87.62,87.623,16000000.0
2007-12-25 00:48:00,87.632,87.635,87.625,87.625,11200000.0
2007-12-25 00:50:00,87.633,87.635,87.628,87.63,11200000.0
2007-12-25 00:52:00,87.645,87.653,87.643,87.645,14800000.0
2007-12-25 00:54:00,87.633,87.633,87.627,87.633,16000000.0
2007-12-25 00:56:00,87.623,87.625,87.615,87.62,14400000.0
2007-12-25 00:58:00,87.62,87.623,87.61,87.618,11200000.0
2007-12-25 01:00:00,87.62,87.623,87.617,87.622,10000000.0
2007-12-25 01:02:00,87.655,87.655,87.643,87.652,10600000.0
2007-12-25 01:04:00,87.63,87.633,87.63,87.63,11200000.0
2007-12-25 01:06:00,87.615,87.625,87.615,87.62,11200000.0
2007-12-25 01:08:00,87.623,87.623,87.608,87.623,11200000.0
2007-12-25 01:10:00,87.623,87.625,87.617,87.621,18000000.0
2007-12-25 01:12:00,87.607,87.615,87.605,87.61,12800000.0
2007-12-25 01:14:00,87.612,87.612,87.612,87.612,1600000.0
2007-12-25 01:16:00,87.62,87.625,87.618,87.62,11200000.0
2007-12-25 01:18:00,87.625,87.625,87.617,87.62,11200000.0
2007-12-25 01:20:00,87.608,87.613,87.607,87.611,16000000.0
2007-12-25 01:22:00,87.635,87.645,87.635,87.643,12800000.0
2007-12-25 01:24:00,87.633,87.635,87.63,87.632,12800000.0
2007-12-25 01:26:00,87.623,87.623,87.612,87.62,10600000.0
2007-12-25 01:28:00,87.597,87.603,87.588,87.6,17600000.0
2007-12-25 01:30:00,87.59,87.592,87.582,87.59,11200000.0
2007-12-25 01:32:00,87.56,87.563,87.558,87.563,11200000.0
2007-12-25 01:34:00,87.533,87.543,87.533,87.535,17600000.0
2007-12-25 01:36:00,87.55,87.555,87.545,87.547,13200000.0
2007-12-25 01:38:00,87.54,87.545,87.535,87.54,18000000.0
2007-12-25 01:40:00,87.545,87.545,87.535,87.537,12800000.0
2007-12-25 01:42:00,87.533,87.533,87.527,87.53,11600000.0
2007-12-25 01:44:00,87.495,87.503,87.49,87.498,11600000.0
2007-12-25 01:46:00,87.49,87.495,87.485,87.488,11200000.0
2007-12-25 01:48:00,87.515,87.515,87.498,87.51,12800000.0
2007-12-25 01:50:00,87.503,87.505,87.495,87.505,16000000.0
2007-12-25 01:52:00,87.536,87.545,87.535,87.54,12800000.0
2007-12-25 01:54:00,87.52,87.523,87.515,87.522,12800000.0
2007-12-25 01:56:00,87.47,87.473,87.465,87.467,16000000.0
2007-12-25 01:58:00,87.475,87.475,87.465,87.473,17600000.0
2007-12-25 02:00:00,87.512,87.672,87.512,87.672,6400000.0
2007-12-25 02:02:00,87.552,87.552,87.55,87.55,3200000.0
2007-12-25 02:04:00,87.563,87.563,87.562,87.562,3200000.0
2007-12-25 02:06:00,87.5,87.5,87.5,87.5,1600000.0
2007-12-25 02:08:00,87.495,87.495,87.495,87.495,1600000.0
2007-12-25 02:10:00,87.484,87.494,87.48,87.485,17600000.0
2007-12-25 02:12:00,87.567,87.568,87.567,87.568,3200000.0
2007-12-25 02:14:00,87.543,87.543,87.54,87.54,3200000.0
2007-12-25 02:16:00,87.552,87.553,87.552,87.553,3200000.0
2007-12-25 02:18:00,87.533,87.533,87.533,87.533,1600000.0
2007-12-25 02:20:00,87.532,87.532,87.532,87.532,3200000.0
2007-12-25 02:22:00,87.58,87.58,87.58,87.58,1600000.0
2007-12-25 02:24:00,87.53,87.53,87.52,87.52,6400000.0
2007-12-25 02:25:00,87.505,87.51,87.503,87.509,24400000.0
2007-12-25 02:26:00,87.528,87.528,87.5,87.5,6400000.0
2007-12-25 02:27:00,87.5,87.503,87.497,87.503,12800000.0
2007-12-25 02:28:00,87.52,87.52,87.52,87.52,1600000.0
2007-12-25 02:30:00,87.5,87.5,87.483,87.483,2600000.0
2007-12-25 02:31:00,87.471,87.471,87.46,87.465,14400000.0
2007-12-25 02:32:00,87.467,87.472,87.467,87.472,3200000.0
2007-12-25 02:33:00,87.5,87.503,87.495,87.502,11200000.0
2007-12-25 02:34:00,87.484,87.488,87.484,87.488,3200000.0
2007-12-25 02:36:00,87.442,87.442,87.442,87.442,1600000.0
2007-12-25 02:38:00,87.453,87.453,87.45,87.45,3200000.0
2007-12-25 02:39:00,87.39,87.392,87.385,87.392,11200000.0
2007-12-25 02:40:00,87.42,87.42,87.42,87.42,1600000.0
2007-12-25 02:42:00,87.469,87.469,87.46,87.46,3200000.0
2007-12-25 02:44:00,87.422,87.422,87.422,87.422,3200000.0
2007-12-25 02:45:00,87.351,87.359,87.351,87.354,16000000.0
2007-12-25 02:46:00,87.35,87.35,87.347,87.347,3200000.0
2007-12-25 02:48:00,87.282,87.282,87.278,87.278,3200000.0
2007-12-25 02:50:00,87.268,87.268,87.268,87.268,1600000.0
2007-12-25 02:52:00,87.264,87.264,87.261,87.261,3200000.0
2007-12-25 02:54:00,87.263,87.263,87.26,87.26,3200000.0
2007-12-25 02:56:00,87.338,87.338,87.338,87.338,1600000.0
2007-12-25 02:58:00,87.257,87.257,87.257,87.257,1600000.0
2007-12-25 02:59:00,87.21,87.213,87.2,87.205,16000000.0
2007-12-25 03:00:00,87.21,87.212,87.21,87.212,3200000.0
2007-12-25 03:02:00,87.183,87.183,87.183,87.183,3200000.0
2007-12-25 03:04:00,87.18,87.18,87.18,87.18,3200000.0
2007-12-25 03:06:00,87.173,87.173,87.172,87.172,3200000.0
2007-12-25 03:08:00,87.183,87.183,87.183,87.183,1600000.0
2007-12-25 03:10:00,87.187,87.193,87.187,87.193,3200000.0
2007-12-25 03:12:00,87.197,87.197,87.197,87.197,1600000.0
2007-12-25 03:14:00,87.202,87.202,87.2,87.2,3200000.0
2007-12-25 03:16:00,87.23,87.23,87.23,87.23,1600000.0
2007-12-25 03:18:00,87.213,87.213,87.208,87.208,3200000.0
2007-12-25 03:19:00,87.182,87.183,87.175,87.178,16000000.0
2007-12-25 03:20:00,87.203,87.203,87.203,87.203,1600000.0
2007-12-25 03:21:00,87.177,87.183,87.175,87.181,11200000.0
2007-12-25 03:22:00,87.213,87.213,87.195,87.195,6400000.0
2007-12-25 03:24:00,87.21,87.21,87.207,87.207,3200000.0
2007-12-25 03:26:00,87.203,87.203,87.203,87.203,3200000.0
2007-12-25 03:28:00,87.203,87.213,87.203,87.213,3200000.0
2007-12-25 03:30:00,87.205,87.205,87.2,87.2,3200000.0
2007-12-25 03:32:00,87.235,87.235,87.232,87.232,3200000.0
2007-12-25 03:33:00,87.197,87.203,87.197,87.2,12800000.0
2007-12-25 03:34:00,87.213,87.213,87.213,87.213,1600000.0
2007-12-25 03:35:00,87.213,87.213,87.2,87.213,14400000.0
2007-12-25 03:36:00,87.235,87.235,87.211,87.213,11200000.0
2007-12-25 03:37:00,87.188,87.21,87.187,87.191,17600000.0
2007-12-25 03:38:00,87.227,87.227,87.213,87.213,4800000.0
2007-12-25 03:40:00,87.18,87.18,87.18,87.18,1600000.0
2007-12-25 03:42:00,87.22,87.222,87.22,87.222,3200000.0
2007-12-25 03:44:00,87.233,87.233,87.23,87.23,3200000.0
2007-12-25 03:46:00,87.222,87.222,87.222,87.222,1600000.0
2007-12-25 03:48:00,87.223,87.223,87.22,87.22,3200000.0
2007-12-25 03:50:00,87.21,87.21,87.21,87.21,3200000.0
2007-12-25 03:52:00,87.22,87.22,87.22,87.22,3200000.0
2007-12-25 03:54:00,87.183,87.183,87.179,87.179,3200000.0
2007-12-25 03:56:00,87.203,87.203,87.202,87.202,3200000.0
2007-12-25 03:58:00,87.183,87.185,87.178,87.182,12800000.0
2007-12-25 04:00:00,87.187,87.197,87.181,87.186,14400000.0
2007-12-25 04:01:00,87.215,87.23,87.202,87.23,11200000.0
2007-12-25 04:02:00,87.229,87.229,87.198,87.198,12800000.0
2007-12-25 04:04:00,87.209,87.209,87.187,87.192,14400000.0
2007-12-25 04:05:00,87.227,87.252,87.214,87.248,14400000.0
2007-12-25 04:06:00,87.25,87.253,87.25,87.25,9600000.0
2007-12-25 04:08:00,87.223,87.223,87.208,87.222,12800000.0
2007-12-25 04:10:00,87.251,87.259,87.247,87.252,15400000.0
2007-12-25 04:11:00,87.217,87.22,87.213,87.213,8000000.0
2007-12-25 04:12:00,87.219,87.228,87.201,87.201,12800000.0
2007-12-25 04:14:00,87.18,87.183,87.168,87.18,11200000.0
2007-12-25 04:16:00,87.183,87.185,87.173,87.182,13800000.0
2007-12-25 04:17:00,87.173,87.173,87.167,87.172,17600000.0
2007-12-25 04:18:00,87.17,87.17,87.162,87.168,12800000.0
2007-12-25 04:19:00,87.149,87.154,87.137,87.148,35200000.0
2007-12-25 04:20:00,87.148,87.159,87.147,87.159,11200000.0
2007-12-25 04:21:00,87.162,87.163,87.15,87.15,11200000.0
2007-12-25 04:22:00,87.158,87.168,87.158,87.163,12800000.0
2007-12-25 04:24:00,87.173,87.173,87.165,87.168,16000000.0
2007-12-25 04:25:00,87.161,87.169,87.161,87.165,16000000.0
2007-12-25 04:26:00,87.157,87.168,87.157,87.165,11600000.0
2007-12-25 04:28:00,87.15,87.172,87.15,87.167,12800000.0
2007-12-25 04:29:00,87.155,87.165,87.155,87.158,16000000.0
2007-12-25 04:30:00,87.152,87.167,87.099,87.162,11200000.0
2007-12-25 04:32:00,87.183,87.183,87.178,87.183,18000000.0
2007-12-25 04:34:00,87.185,87.185,87.165,87.165,14400000.0
2007-12-25 04:35:00,87.17,87.17,87.156,87.156,11200000.0
2007-12-25 04:36:00,87.189,87.189,87.177,87.177,11200000.0
2007-12-25 04:37:00,87.158,87.169,87.158,87.169,12800000.0
2007-12-25 04:38:00,87.16,87.165,87.148,87.148,16000000.0
2007-12-25 04:39:00,87.166,87.172,87.157,87.165,14400000.0
2007-12-25 04:40:00,87.15,87.163,87.15,87.162,12800000.0
2007-12-25 04:42:00,87.185,87.185,87.163,87.163,10600000.0
2007-12-25 04:43:00,87.165,87.165,87.152,87.16,17000000.0
2007-12-25 04:44:00,87.163,87.173,87.163,87.171,17600000.0
2007-12-25 04:45:00,87.162,87.165,87.145,87.16,11200000.0
2007-12-25 04:46:00,87.165,87.165,87.162,87.165,12800000.0
2007-12-25 04:48:00,87.174,87.196,87.169,87.196,11200000.0
2007-12-25 04:50:00,87.191,87.204,87.19,87.203,17600000.0
2007-12-25 04:52:00,87.226,87.226,87.181,87.181,12800000.0
2007-12-25 04:54:00,87.179,87.2,87.176,87.176,34000000.0
2007-12-25 04:56:00,87.182,87.182,87.168,87.175,16000000.0
2007-12-25 04:57:00,87.165,87.172,87.158,87.161,17000000.0
2007-12-25 04:58:00,87.155,87.163,87.155,87.16,14400000.0
2007-12-25 04:59:00,87.153,87.153,87.135,87.151,18000000.0
2007-12-25 05:00:00,87.155,87.16,87.155,87.16,17600000.0
2007-12-25 05:01:00,87.145,87.15,87.145,87.147,14400000.0
2007-12-25 05:02:00,87.157,87.163,87.157,87.16,17000000.0
2007-12-25 05:03:00,87.144,87.147,87.142,87.147,17600000.0
2007-12-25 05:04:00,87.142,87.143,87.135,87.135,12800000.0
2007-12-25 05:05:00,87.143,87.143,87.135,87.14,12800000.0
2007-12-25 05:06:00,87.142,87.143,87.14,87.14,11200000.0
2007-12-25 05:07:00,87.136,87.139,87.128,87.128,11200000.0
2007-12-25 05:08:00,87.133,87.138,87.133,87.138,11200000.0
2007-12-25 05:09:00,87.132,87.133,87.125,87.128,11200000.0
2007-12-25 05:10:00,87.14,87.14,87.127,87.127,13200000.0
2007-12-25 05:12:00,87.148,87.16,87.148,87.154,17600000.0
2007-12-25 05:14:00,87.155,87.163,87.152,87.16,16000000.0
2007-12-25 05:16:00,87.152,87.167,87.151,87.16,16000000.0
2007-12-25 05:17:00,87.157,87.169,87.156,87.168,17600000.0
2007-12-25 05:18:00,87.157,87.197,87.157,87.197,11200000.0
2007-12-25 05:19:00,87.186,87.197,87.167,87.167,17600000.0
2007-12-25 05:20:00,87.168,87.193,87.168,87.179,12800000.0
2007-12-25 05:21:00,87.191,87.191,87.179,87.185,17600000.0
2007-12-25 05:22:00,87.148,87.177,87.148,87.177,26000000.0
2007-12-25 05:24:00,87.151,87.192,87.151,87.19,13200000.0
2007-12-25 05:25:00,87.195,87.201,87.184,87.201,12800000.0
2007-12-25 05:26:00,87.147,87.153,87.14,87.15,11200000.0
2007-12-25 05:27:00,87.203,87.21,87.191,87.21,12800000.0
2007-12-25 05:28:00,87.167,87.204,87.167,87.204,10600000.0
2007-12-25 05:29:00,87.218,87.223,87.217,87.223,17600000.0
2007-12-25 05:30:00,87.165,87.173,87.163,87.173,16000000.0
2007-12-25 05:32:00,87.275,87.278,87.275,87.275,12800000.0
2007-12-25 05:33:00,87.208,87.212,87.205,87.208,11200000.0
2007-12-25 05:34:00,87.206,87.215,87.206,87.215,16000000.0
2007-12-25 05:36:00,87.208,87.212,87.205,87.207,12800000.0
2007-12-25 05:37:00,87.217,87.223,87.215,87.223,12800000.0
2007-12-25 05:38:00,87.218,87.223,87.217,87.223,11200000.0
2007-12-25 05:40:00,87.215,87.215,87.207,87.213,11200000.0
2007-12-25 05:41:00,87.22,87.22,87.211,87.211,9600000.0
2007-12-25 05:42:00,87.246,87.246,87.23,87.23,4800000.0
2007-12-25 05:43:00,87.233,87.235,87.227,87.23,12800000.0
2007-12-25 05:44:00,87.258,87.258,87.221,87.221,14400000.0
2007-12-25 05:46:00,87.251,87.251,87.216,87.216,12800000.0
2007-12-25 05:48:00,87.27,87.273,87.265,87.268,11200000.0
2007-12-25 05:50:00,87.254,87.254,87.22,87.224,12800000.0
2007-12-25 05:51:00,87.222,87.222,87.205,87.217,16000000.0
2007-12-25 05:52:00,87.215,87.218,87.215,87.215,16000000.0
2007-12-25 05:54:00,87.127,87.214,87.127,87.214,11200000.0
2007-12-25 05:55:00,87.232,87.233,87.227,87.23,16000000.0
2007-12-25 05:56:00,87.165,87.214,87.165,87.209,17600000.0
2007-12-25 05:57:00,87.229,87.229,87.214,87.214,11200000.0
2007-12-25 05:58:00,87.17,87.206,87.17,87.202,11200000.0
2007-12-25 06:00:00,87.152,87.203,87.152,87.203,12800000.0
2007-12-25 06:01:00,87.22,87.223,87.215,87.215,17600000.0
2007-12-25 06:02:00,87.321,87.321,87.229,87.229,17600000.0
2007-12-25 06:03:00,87.207,87.213,87.207,87.212,13200000.0
2007-12-25 06:04:00,87.31,87.31,87.233,87.233,12800000.0
2007-12-25 06:06:00,87.21,87.215,87.21,87.215,11200000.0
2007-12-25 06:08:00,87.178,87.185,87.177,87.182,17600000.0
2007-12-25 06:10:00,87.157,87.162,87.153,87.153,10600000.0
2007-12-25 06:11:00,87.22,87.22,87.215,87.22,35200000.0
2007-12-25 06:12:00,87.168,87.219,87.168,87.219,11200000.0
2007-12-25 06:13:00,87.191,87.213,87.182,87.206,14400000.0
2007-12-25 06:14:00,87.205,87.241,87.205,87.212,17600000.0
2007-12-25 06:15:00,87.214,87.253,87.214,87.253,12800000.0
2007-12-25 06:16:00,87.243,87.252,87.228,87.252,14800000.0
2007-12-25 06:17:00,87.236,87.236,87.211,87.221,14400000.0
2007-12-25 06:18:00,87.182,87.212,87.124,87.212,11200000.0
2007-12-25 06:19:00,87.21,87.22,87.201,87.207,11200000.0
2007-12-25 06:20:00,87.215,87.225,87.211,87.223,12800000.0
2007-12-25 06:21:00,87.131,87.225,87.131,87.203,12800000.0
2007-12-25 06:22:00,87.218,87.225,87.208,87.208,16400000.0
2007-12-25 06:23:00,87.235,87.24,87.229,87.232,11200000.0
2007-12-25 06:24:00,87.191,87.239,87.191,87.236,14400000.0
2007-12-25 06:26:00,87.178,87.237,87.178,87.237,11200000.0
2007-12-25 06:27:00,87.25,87.261,87.248,87.261,14400000.0
2007-12-25 06:28:00,87.218,87.239,87.218,87.238,16000000.0
2007-12-25 06:29:00,87.231,87.241,87.229,87.241,12800000.0
2007-12-25 06:30:00,87.18,87.183,87.178,87.182,27200000.0
2007-12-25 06:31:00,87.232,87.239,87.222,87.233,11200000.0
2007-12-25 06:32:00,87.275,87.275,87.226,87.229,22400000.0
2007-12-25 06:34:00,87.268,87.273,87.267,87.273,17600000.0
2007-12-25 06:35:00,87.202,87.216,87.202,87.213,11200000.0
2007-12-25 06:36:00,87.213,87.213,87.198,87.21,12800000.0
2007-12-25 06:37:00,87.218,87.218,87.209,87.214,12800000.0
2007-12-25 06:38:00,87.21,87.215,87.21,87.213,18000000.0
2007-12-25 06:40:00,87.169,87.173,87.162,87.162,11200000.0
2007-12-25 06:41:00,87.233,87.233,87.23,87.23,8000000.0
2007-12-25 06:42:00,87.27,87.273,87.267,87.273,14400000.0
2007-12-25 06:43:00,87.22,87.223,87.22,87.22,19200000.0
2007-12-25 06:44:00,87.259,87.259,87.23,87.23,11200000.0
2007-12-25 06:46:00,87.267,87.273,87.265,87.265,16000000.0
2007-12-25 06:47:00,87.231,87.231,87.222,87.222,12800000.0
2007-12-25 06:48:00,87.27,87.275,87.257,87.27,12800000.0
2007-12-25 06:49:00,87.191,87.199,87.191,87.192,13200000.0
2007-12-25 06:50:00,87.211,87.211,87.195,87.205,14400000.0
2007-12-25 06:51:00,87.193,87.218,87.193,87.218,16000000.0
2007-12-25 06:52:00,87.21,87.213,87.2,87.213,14400000.0
2007-12-25 06:53:00,87.205,87.211,87.202,87.208,11600000.0
2007-12-25 06:54:00,87.175,87.206,87.175,87.205,12800000.0
2007-12-25 06:55:00,87.214,87.221,87.21,87.221,16000000.0
2007-12-25 06:56:00,87.187,87.209,87.187,87.209,12800000.0
2007-12-25 06:57:00,87.22,87.225,87.218,87.222,16000000.0
2007-12-25 06:58:00,87.162,87.198,87.162,87.198,11200000.0
2007-12-25 06:59:00,87.222,87.222,87.21,87.215,17600000.0
2007-12-25 07:00:00,87.162,87.162,87.16,87.16,10600000.0
2007-12-25 07:01:00,87.202,87.213,87.198,87.21,15400000.0
2007-12-25 07:02:00,87.258,87.258,87.222,87.222,12800000.0
2007-12-25 07:04:00,87.263,87.263,87.248,87.262,11600000.0
2007-12-25 07:05:00,87.226,87.226,87.207,87.207,12800000.0
2007-12-25 07:06:00,87.222,87.223,87.22,87.223,16000000.0
2007-12-25 07:08:00,87.202,87.223,87.202,87.221,28200000.0
2007-12-25 07:09:00,87.244,87.244,87.232,87.242,14400000.0
2007-12-25 07:10:00,87.193,87.225,87.193,87.225,11200000.0
2007-12-25 07:12:00,87.255,87.259,87.246,87.246,12800000.0
2007-12-25 07:13:00,87.226,87.234,87.225,87.229,14400000.0
2007-12-25 07:14:00,87.279,87.28,87.275,87.28,12800000.0
2007-12-25 07:15:00,87.238,87.243,87.224,87.224,11200000.0
2007-12-25 07:16:00,87.261,87.261,87.238,87.238,14400000.0
2007-12-25 07:18:00,87.278,87.278,87.231,87.231,14400000.0
2007-12-25 07:19:00,87.235,87.235,87.205,87.205,10600000.0
2007-12-25 07:20:00,87.223,87.223,87.218,87.22,14400000.0
2007-12-25 07:21:00,87.228,87.233,87.223,87.225,13200000.0
2007-12-25 07:22:00,87.267,87.267,87.238,87.238,8000000.0
2007-12-25 07:24:00,87.255,87.255,87.222,87.222,11200000.0
2007-12-25 07:25:00,87.227,87.227,87.211,87.211,11200000.0
2007-12-25 07:26:00,87.273,87.273,87.229,87.233,12800000.0
2007-12-25 07:27:00,87.255,87.264,87.253,87.256,11200000.0
2007-12-25 07:28:00,87.285,87.285,87.252,87.252,8000000.0
2007-12-25 07:29:00,87.25,87.26,87.247,87.26,27200000.0
2007-12-25 07:30:00,87.288,87.295,87.283,87.283,12800000.0
2007-12-25 07:32:00,87.294,87.294,87.261,87.261,12800000.0
2007-12-25 07:33:00,87.254,87.259,87.248,87.252,16000000.0
2007-12-25 07:34:00,87.253,87.255,87.243,87.243,11200000.0
2007-12-25 07:36:00,87.217,87.225,87.215,87.22,12800000.0
2007-12-25 07:38:00,87.213,87.215,87.2,87.215,16000000.0
2007-12-25 07:39:00,87.257,87.257,87.243,87.247,18600000.0
2007-12-25 07:40:00,87.214,87.247,87.214,87.247,11200000.0
2007-12-25 07:41:00,87.257,87.263,87.255,87.255,8000000.0
2007-12-25 07:42:00,87.294,87.294,87.258,87.258,33600000.0
2007-12-25 07:44:00,87.3,87.303,87.29,87.29,18000000.0
2007-12-25 07:46:00,87.282,87.283,87.269,87.269,27600000.0
2007-12-25 07:48:00,87.295,87.304,87.295,87.304,11200000.0
2007-12-25 07:50:00,87.29,87.293,87.285,87.29,10600000.0
2007-12-25 07:51:00,87.273,87.287,87.266,87.287,38800000.0
2007-12-25 07:52:00,87.34,87.343,87.335,87.338,17000000.0
2007-12-25 07:53:00,87.305,87.31,87.299,87.299,10600000.0
2007-12-25 07:54:00,87.343,87.343,87.295,87.313,13200000.0
2007-12-25 07:55:00,87.327,87.329,87.315,87.316,30400000.0
2007-12-25 07:56:00,87.367,87.367,87.333,87.334,16400000.0
2007-12-25 07:57:00,87.32,87.323,87.315,87.318,17600000.0
2007-12-25 07:58:00,87.38,87.383,87.38,87.38,11200000.0
2007-12-25 08:00:00,87.366,87.366,87.333,87.342,12800000.0
2007-12-25 08:01:00,87.352,87.352,87.335,87.335,11200000.0
2007-12-25 08:02:00,87.355,87.363,87.347,87.354,12800000.0
2007-12-25 08:03:00,87.367,87.367,87.342,87.348,16000000.0
2007-12-25 08:04:00,87.347,87.355,87.335,87.35,11200000.0
2007-12-25 08:05:00,87.32,87.341,87.32,87.336,12800000.0
2007-12-25 08:06:00,87.34,87.34,87.316,87.316,12800000.0
2007-12-25 08:07:00,87.323,87.345,87.323,87.338,16000000.0
2007-12-25 08:08:00,87.349,87.351,87.339,87.345,12800000.0
2007-12-25 08:09:00,87.335,87.348,87.335,87.345,12800000.0
2007-12-25 08:10:00,87.34,87.34,87.325,87.336,30400000.0
2007-12-25 08:11:00,87.316,87.338,87.316,87.338,12800000.0
2007-12-25 08:12:00,87.377,87.377,87.325,87.33,17600000.0
2007-12-25 08:13:00,87.346,87.348,87.33,87.335,14400000.0
2007-12-25 08:14:00,87.353,87.355,87.336,87.353,16000000.0
2007-12-25 08:15:00,87.343,87.353,87.34,87.343,11200000.0
2007-12-25 08:16:00,87.333,87.347,87.333,87.347,18600000.0
2007-12-25 08:17:00,87.34,87.343,87.335,87.335,11200000.0
2007-12-25 08:18:00,87.277,87.277,87.272,87.275,11200000.0
2007-12-25 08:19:00,87.32,87.323,87.31,87.31,11200000.0
2007-12-25 08:20:00,87.351,87.351,87.337,87.337,12800000.0
2007-12-25 08:21:00,87.338,87.357,87.338,87.357,11200000.0
2007-12-25 08:22:00,87.358,87.358,87.339,87.343,11200000.0
2007-12-25 08:23:00,87.338,87.375,87.338,87.375,16400000.0
2007-12-25 08:24:00,87.345,87.373,87.345,87.373,17600000.0
2007-12-25 08:26:00,87.321,87.363,87.321,87.362,12800000.0
2007-12-25 08:27:00,87.359,87.371,87.335,87.335,11200000.0
2007-12-25 08:28:00,87.337,87.354,87.337,87.347,12800000.0
2007-12-25 08:30:00,87.345,87.356,87.338,87.351,12800000.0
2007-12-25 08:31:00,87.358,87.358,87.341,87.352,12800000.0
2007-12-25 08:32:00,87.31,87.351,87.31,87.339,14400000.0
2007-12-25 08:33:00,87.346,87.354,87.339,87.34,42000000.0
2007-12-25 08:34:00,87.293,87.337,87.293,87.337,11200000.0
2007-12-25 08:36:00,87.324,87.342,87.324,87.342,15400000.0
2007-12-25 08:37:00,87.343,87.343,87.332,87.341,14400000.0
2007-12-25 08:38:00,87.296,87.344,87.296,87.344,17600000.0
2007-12-25 08:39:00,87.343,87.343,87.33,87.343,14400000.0
2007-12-25 08:40:00,87.336,87.344,87.307,87.344,11200000.0
2007-12-25 08:41:00,87.352,87.36,87.352,87.356,32000000.0
2007-12-25 08:42:00,87.383,87.399,87.375,87.38,13800000.0
2007-12-25 08:43:00,87.371,87.375,87.341,87.347,12800000.0
2007-12-25 08:44:00,87.374,87.374,87.338,87.338,16000000.0
2007-12-25 08:45:00,87.35,87.353,87.345,87.353,13200000.0
2007-12-25 08:46:00,87.404,87.404,87.367,87.367,12800000.0
2007-12-25 08:48:00,87.414,87.414,87.375,87.381,30400000.0
2007-12-25 08:50:00,87.357,87.363,87.355,87.355,12800000.0
2007-12-25 08:52:00,87.41,87.413,87.407,87.41,35200000.0
2007-12-25 08:53:00,87.35,87.353,87.342,87.352,55400000.0
2007-12-25 08:54:00,87.396,87.396,87.369,87.369,22400000.0
2007-12-25 08:55:00,87.345,87.355,87.345,87.35,17600000.0
2007-12-25 08:56:00,87.401,87.401,87.368,87.368,14400000.0
2007-12-25 08:57:00,87.71,87.713,87.708,87.708,43200000.0
2007-12-25 08:58:00,87.471,87.471,87.365,87.365,19200000.0
2007-12-25 09:00:00,87.374,87.38,87.365,87.365,32000000.0
2007-12-25 09:01:00,87.369,87.371,87.361,87.371,32000000.0
2007-12-25 09:02:00,87.422,87.422,87.42,87.42,19200000.0
2007-12-25 09:03:00,87.376,87.377,87.368,87.375,16000000.0
2007-12-25 09:04:00,87.416,87.416,87.383,87.383,22400000.0
2007-12-25 09:05:00,87.384,87.392,87.384,87.392,19200000.0
2007-12-25 09:06:00,87.43,87.43,87.4,87.427,30400000.0
2007-12-25 09:07:00,87.418,87.421,87.409,87.409,19200000.0
2007-12-25 09:08:00,87.448,87.448,87.399,87.415,12800000.0
2007-12-25 09:09:00,87.42,87.42,87.414,87.417,46400000.0
2007-12-25 09:10:00,87.464,87.464,87.42,87.42,23400000.0
2007-12-25 09:11:00,87.4,87.4,87.395,87.4,28200000.0
2007-12-25 09:12:00,87.472,87.472,87.417,87.417,14400000.0
2007-12-25 09:13:00,87.395,87.41,87.392,87.403,12800000.0
2007-12-25 09:14:00,87.391,87.408,87.382,87.396,12800000.0
2007-12-25 09:15:00,87.406,87.408,87.398,87.398,29200000.0
2007-12-25 09:16:00,87.4,87.4,87.398,87.399,50000000.0
2007-12-25 09:17:00,87.421,87.476,87.421,87.475,78400000.0
2007-12-25 09:18:00,87.49,87.49,87.427,87.427,72000000.0
2007-12-25 09:19:00,87.412,87.422,87.408,87.415,65000000.0
2007-12-25 09:20:00,87.465,87.465,87.439,87.439,76000000.0
2007-12-25 09:21:00,87.422,87.423,87.413,87.415,49600000.0
2007-12-25 09:22:00,87.458,87.458,87.399,87.399,37200000.0
2007-12-25 09:23:00,87.411,87.412,87.399,87.412,68800000.0
2007-12-25 09:24:00,87.442,87.443,87.43,87.43,43200000.0
2007-12-25 09:25:00,87.413,87.42,87.412,87.418,18600000.0
2007-12-25 09:26:00,87.46,87.46,87.43,87.442,32000000.0
2007-12-25 09:27:00,87.43,87.439,87.43,87.437,71200000.0
2007-12-25 09:28:00,87.493,87.493,87.483,87.485,11200000.0
2007-12-25 09:29:00,87.436,87.436,87.415,87.435,36200000.0
2007-12-25 09:30:00,87.47,87.47,87.422,87.426,25600000.0
2007-12-25 09:32:00,87.457,87.457,87.428,87.433,33600000.0
2007-12-25 09:33:00,87.44,87.445,87.435,87.439,30400000.0
2007-12-25 09:34:00,87.482,87.485,87.47,87.482,31800000.0
2007-12-25 09:35:00,87.425,87.433,87.425,87.433,52800000.0
2007-12-25 09:36:00,87.464,87.464,87.426,87.435,46800000.0
2007-12-25 09:37:00,87.44,87.445,87.437,87.442,33600000.0
2007-12-25 09:38:00,87.469,87.469,87.442,87.445,12800000.0
2007-12-25 09:39:00,87.433,87.435,87.43,87.43,43200000.0
2007-12-25 09:40:00,87.418,87.44,87.418,87.44,46800000.0
2007-12-25 09:41:00,87.407,87.428,87.407,87.428,29200000.0
2007-12-25 09:42:00,87.421,87.432,87.407,87.429,44000000.0
2007-12-25 09:43:00,87.439,87.441,87.429,87.432,56000000.0
2007-12-25 09:44:00,87.425,87.442,87.425,87.442,30400000.0
2007-12-25 09:45:00,87.41,87.416,87.41,87.416,19200000.0
2007-12-25 09:46:00,87.417,87.417,87.403,87.407,27200000.0
2007-12-25 09:47:00,87.387,87.387,87.376,87.38,12800000.0
2007-12-25 09:48:00,87.35,87.401,87.35,87.401,12800000.0
2007-12-25 09:49:00,87.398,87.398,87.373,87.385,16000000.0
2007-12-25 09:50:00,87.356,87.37,87.355,87.37,33600000.0
2007-12-25 09:52:00,87.403,87.403,87.395,87.403,11200000.0
2007-12-25 09:54:00,87.353,87.39,87.353,87.384,12800000.0
2007-12-25 09:55:00,87.359,87.37,87.356,87.369,33600000.0
2007-12-25 09:56:00,87.369,87.369,87.355,87.356,36800000.0
2007-12-25 09:57:00,87.363,87.371,87.363,87.371,24000000.0
2007-12-25 09:58:00,87.375,87.384,87.364,87.383,32000000.0
2007-12-25 09:59:00,87.376,87.389,87.376,87.389,51200000.0
2007-12-25 10:00:00,87.405,87.424,87.396,87.412,62400000.0
2007-12-25 10:01:00,87.39,87.4,87.39,87.4,17600000.0
2007-12-25 10:02:00,87.4,87.403,87.395,87.4,37200000.0
2007-12-25 10:04:00,87.382,87.385,87.38,87.383,40000000.0
2007-12-25 10:05:00,87.383,87.385,87.375,87.383,38400000.0
2007-12-25 10:06:00,87.345,87.423,87.345,87.423,32400000.0
2007-12-25 10:07:00,87.426,87.469,87.384,87.384,43200000.0
2007-12-25 10:08:00,87.386,87.405,87.373,87.382,49600000.0
2007-12-25 10:09:00,87.42,87.454,87.411,87.454,12800000.0
2007-12-25 10:10:00,87.443,87.5,87.443,87.489,46400000.0
2007-12-25 10:12:00,87.422,87.423,87.42,87.42,57000000.0
2007-12-25 10:13:00,87.496,87.504,87.495,87.503,41000000.0
2007-12-25 10:14:00,87.445,87.497,87.445,87.479,30400000.0
2007-12-25 10:15:00,87.507,87.508,87.485,87.508,30400000.0
2007-12-25 10:16:00,87.451,87.505,87.451,87.505,18000000.0
2007-12-25 10:17:00,87.488,87.507,87.488,87.505,12800000.0
2007-12-25 10:18:00,87.445,87.453,87.445,87.453,13200000.0
2007-12-25 10:19:00,87.484,87.499,87.483,87.489,74000000.0
2007-12-25 10:20:00,87.508,87.515,87.481,87.491,16000000.0
2007-12-25 10:21:00,87.53,87.534,87.52,87.52,35200000.0
2007-12-25 10:22:00,87.522,87.533,87.505,87.533,16000000.0
2007-12-25 10:23:00,87.515,87.53,87.498,87.529,33600000.0
2007-12-25 10:24:00,87.504,87.525,87.495,87.511,43200000.0
2007-12-25 10:25:00,87.502,87.535,87.502,87.523,63400000.0
2007-12-25 10:26:00,87.497,87.534,87.497,87.515,37200000.0
2007-12-25 10:27:00,87.52,87.527,87.514,87.527,53200000.0
2007-12-25 10:28:00,87.5,87.503,87.495,87.5,88000000.0
2007-12-25 10:29:00,87.465,87.47,87.457,87.457,17000000.0
2007-12-25 10:30:00,87.427,87.509,87.427,87.509,27200000.0
2007-12-25 10:31:00,87.512,87.531,87.512,87.529,32000000.0
2007-12-25 10:32:00,87.48,87.521,87.48,87.511,45800000.0
2007-12-25 10:33:00,87.522,87.53,87.516,87.522,35200000.0
2007-12-25 10:34:00,87.449,87.513,87.449,87.513,17600000.0
2007-12-25 10:35:00,87.512,87.52,87.505,87.52,12800000.0
2007-12-25 10:36:00,87.467,87.505,87.467,87.505,11200000.0
2007-12-25 10:37:00,87.51,87.525,87.5,87.513,19200000.0
2007-12-25 10:38:00,87.47,87.514,87.47,87.514,28800000.0
2007-12-25 10:40:00,87.459,87.502,87.459,87.502,24000000.0
2007-12-25 10:42:00,87.515,87.515,87.496,87.509,38400000.0
2007-12-25 10:43:00,87.479,87.5,87.479,87.5,17600000.0
2007-12-25 10:44:00,87.5,87.5,87.485,87.5,19200000.0
2007-12-25 10:45:00,87.495,87.505,87.493,87.503,22400000.0
2007-12-25 10:46:00,87.502,87.503,87.488,87.488,28800000.0
2007-12-25 10:47:00,87.501,87.509,87.491,87.508,25000000.0
2007-12-25 10:48:00,87.52,87.52,87.501,87.509,38400000.0
2007-12-25 10:49:00,87.525,87.525,87.52,87.525,25600000.0
2007-12-25 10:50:00,87.545,87.545,87.515,87.544,59200000.0
2007-12-25 10:51:00,87.545,87.55,87.54,87.54,68800000.0
2007-12-25 10:52:00,87.555,87.555,87.547,87.552,34600000.0
2007-12-25 10:53:00,87.536,87.542,87.516,87.538,58600000.0
2007-12-25 10:54:00,87.537,87.538,87.514,87.535,54200000.0
2007-12-25 10:55:00,87.515,87.532,87.515,87.532,42000000.0
2007-12-25 10:56:00,87.537,87.537,87.52,87.524,44800000.0
2007-12-25 10:57:00,87.529,87.539,87.527,87.539,34000000.0
2007-12-25 10:58:00,87.544,87.691,87.521,87.533,40000000.0
2007-12-25 10:59:00,87.533,87.533,87.474,87.474,49000000.0
2007-12-25 11:00:00,87.473,87.506,87.473,87.506,50000000.0
2007-12-25 11:01:00,87.491,87.508,87.477,87.508,12800000.0
2007-12-25 11:02:00,87.517,87.517,87.47,87.472,19200000.0
2007-12-25 11:03:00,87.46,87.472,87.459,87.471,36800000.0
2007-12-25 11:04:00,87.49,87.493,87.49,87.493,27200000.0
2007-12-25 11:06:00,87.523,87.525,87.52,87.523,29800000.0
2007-12-25 11:08:00,87.463,87.465,87.46,87.46,32000000.0
2007-12-25 11:10:00,87.521,87.522,87.513,87.518,36800000.0
2007-12-25 11:11:00,87.516,87.525,87.515,87.515,53200000.0
2007-12-25 11:12:00,87.512,87.515,87.502,87.505,70400000.0
2007-12-25 11:13:00,87.505,87.513,87.505,87.513,12800000.0
2007-12-25 11:14:00,87.52,87.52,87.502,87.507,56400000.0
2007-12-25 11:15:00,87.51,87.51,87.488,87.488,11200000.0
2007-12-25 11:16:00,87.428,87.479,87.428,87.479,17600000.0
2007-12-25 11:17:00,87.483,87.515,87.483,87.515,54400000.0
2007-12-25 11:18:00,87.443,87.445,87.432,87.44,73000000.0
2007-12-25 11:19:00,87.516,87.527,87.511,87.513,55200000.0
2007-12-25 11:20:00,87.445,87.509,87.445,87.509,35200000.0
2007-12-25 11:22:00,87.451,87.512,87.451,87.502,42400000.0
2007-12-25 11:23:00,87.503,87.512,87.5,87.512,50600000.0
2007-12-25 11:24:00,87.449,87.492,87.449,87.492,52200000.0
2007-12-25 11:25:00,87.51,87.515,87.502,87.508,35600000.0
2007-12-25 11:26:00,87.449,87.502,87.449,87.502,27200000.0
2007-12-25 11:27:00,87.508,87.515,87.507,87.51,12200000.0
2007-12-25 11:28:00,87.438,87.442,87.437,87.442,41600000.0
2007-12-25 11:30:00,87.422,87.425,87.42,87.423,10600000.0
2007-12-25 11:32:00,87.523,87.525,87.52,87.52,35200000.0
2007-12-25 11:33:00,87.482,87.483,87.48,87.483,18000000.0
2007-12-25 11:34:00,87.494,87.494,87.482,87.485,33600000.0
2007-12-25 11:35:00,87.484,87.493,87.477,87.482,17600000.0
2007-12-25 11:36:00,87.488,87.488,87.474,87.477,43200000.0
2007-12-25 11:38:00,87.493,87.493,87.488,87.49,27200000.0
2007-12-25 11:40:00,87.47,87.472,87.469,87.472,22800000.0
2007-12-25 11:42:00,87.472,87.475,87.468,87.472,37200000.0
2007-12-25 11:43:00,87.471,87.472,87.459,87.468,17600000.0
2007-12-25 11:44:00,87.484,87.485,87.478,87.482,59200000.0
2007-12-25 11:46:00,87.463,87.465,87.455,87.462,11200000.0
2007-12-25 11:48:00,87.48,87.483,87.477,87.48,14400000.0
2007-12-25 11:50:00,87.482,87.485,87.48,87.483,44800000.0
2007-12-25 11:52:00,87.46,87.465,87.452,87.463,32000000.0
2007-12-25 11:54:00,87.463,87.465,87.455,87.463,48000000.0
2007-12-25 11:56:00,87.462,87.465,87.46,87.462,64400000.0
2007-12-25 11:58:00,87.463,87.463,87.46,87.463,41600000.0
2007-12-25 12:00:00,87.463,87.463,87.457,87.462,36800000.0
2007-12-25 12:02:00,87.477,87.483,87.472,87.473,12800000.0
2007-12-25 12:04:00,87.465,87.465,87.46,87.46,24000000.0
2007-12-25 12:06:00,87.463,87.465,87.46,87.465,24000000.0
2007-12-25 12:08:00,87.463,87.465,87.455,87.457,42600000.0
2007-12-25 12:10:00,87.46,87.465,87.452,87.46,11200000.0
2007-12-25 12:12:00,87.48,87.485,87.48,87.483,30400000.0
2007-12-25 12:14:00,87.492,87.495,87.478,87.492,16000000.0
2007-12-25 12:16:00,87.501,87.501,87.483,87.491,27200000.0
2007-12-25 12:18:00,87.502,87.503,87.495,87.502,25600000.0
2007-12-25 12:20:00,87.501,87.501,87.478,87.479,36800000.0
2007-12-25 12:21:00,87.464,87.471,87.462,87.47,59200000.0
2007-12-25 12:22:00,87.482,87.485,87.48,87.482,30400000.0
2007-12-25 12:24:00,87.463,87.465,87.455,87.46,33600000.0
2007-12-25 12:26:00,87.41,87.413,87.41,87.411,30400000.0
2007-12-25 12:27:00,87.5,87.5,87.489,87.494,30400000.0
2007-12-25 12:28:00,87.422,87.487,87.422,87.487,61200000.0
2007-12-25 12:30:00,87.427,87.428,87.34,87.428,46400000.0
2007-12-25 12:31:00,87.477,87.482,87.475,87.478,70400000.0
2007-12-25 12:32:00,87.408,87.41,87.407,87.408,28800000.0
2007-12-25 12:33:00,87.467,87.477,87.467,87.477,40000000.0
2007-12-25 12:34:00,87.387,87.39,87.385,87.385,26600000.0
2007-12-25 12:36:00,87.39,87.392,87.387,87.391,47400000.0
2007-12-25 12:38:00,87.393,87.393,87.387,87.392,14400000.0
2007-12-25 12:40:00,87.39,87.392,87.388,87.388,16000000.0
2007-12-25 12:42:00,87.467,87.472,87.467,87.47,22400000.0
2007-12-25 12:44:00,87.468,87.47,87.468,87.47,22400000.0
2007-12-25 12:46:00,87.47,87.472,87.468,87.47,45200000.0
2007-12-25 12:48:00,87.47,87.47,87.468,87.47,32000000.0
2007-12-25 12:50:00,87.463,87.473,87.463,87.472,16000000.0
2007-12-25 12:52:00,87.467,87.467,87.432,87.432,25600000.0
2007-12-25 12:53:00,87.434,87.464,87.434,87.463,11200000.0
2007-12-25 12:54:00,87.49,87.493,87.485,87.49,11200000.0
2007-12-25 12:56:00,87.48,87.485,87.48,87.483,12800000.0
2007-12-25 12:58:00,87.475,87.483,87.475,87.478,12800000.0
2007-12-25 12:59:00,87.713,87.715,87.71,87.713,13800000.0
2007-12-25 13:00:00,87.446,87.467,87.446,87.466,16400000.0
2007-12-25 13:02:00,87.477,87.483,87.477,87.483,12800000.0
2007-12-25 13:04:00,87.473,87.473,87.467,87.472,16000000.0
2007-12-25 13:06:00,87.472,87.475,87.47,87.473,18000000.0
2007-12-25 13:08:00,87.483,87.483,87.48,87.481,32400000.0
2007-12-25 13:10:00,87.472,87.473,87.465,87.472,32000000.0
2007-12-25 13:12:00,87.473,87.475,87.465,87.47,16000000.0
2007-12-25 13:14:00,87.453,87.455,87.447,87.453,11200000.0
2007-12-25 13:15:00,87.408,87.413,87.405,87.412,11200000.0
2007-12-25 13:16:00,87.407,87.41,87.407,87.41,25600000.0
2007-12-25 13:17:00,87.392,87.407,87.392,87.407,12800000.0
2007-12-25 13:18:00,87.404,87.404,87.374,87.382,55400000.0
2007-12-25 13:19:00,87.398,87.412,87.394,87.404,14400000.0
2007-12-25 13:20:00,87.409,87.413,87.4,87.41,12800000.0
2007-12-25 13:22:00,87.42,87.422,87.417,87.422,11200000.0
2007-12-25 13:24:00,87.398,87.4,87.397,87.4,14400000.0
2007-12-25 13:26:00,87.398,87.4,87.395,87.398,24000000.0
2007-12-25 13:28:00,87.398,87.4,87.397,87.397,20800000.0
2007-12-25 13:30:00,87.403,87.405,87.397,87.402,36200000.0
2007-12-25 13:32:00,87.425,87.425,87.417,87.418,17600000.0
2007-12-25 13:34:00,87.4,87.405,87.395,87.395,12800000.0
2007-12-25 13:36:00,87.403,87.403,87.395,87.4,48400000.0
2007-12-25 13:38:00,87.403,87.403,87.398,87.403,28800000.0
2007-12-25 13:40:00,87.398,87.403,87.398,87.403,12800000.0
2007-12-25 13:42:00,87.398,87.403,87.392,87.395,12800000.0
2007-12-25 13:44:00,87.395,87.403,87.395,87.403,29200000.0
2007-12-25 13:46:00,87.403,87.403,87.397,87.403,14400000.0
2007-12-25 13:48:00,87.401,87.403,87.395,87.398,13800000.0
2007-12-25 13:50:00,87.403,87.403,87.395,87.402,33600000.0
2007-12-25 13:52:00,87.423,87.423,87.415,87.42,39200000.0
2007-12-25 13:54:00,87.4,87.403,87.4,87.402,24000000.0
2007-12-25 13:56:00,87.4,87.403,87.4,87.403,14400000.0
2007-12-25 13:58:00,87.403,87.403,87.397,87.403,32000000.0
2007-12-25 14:00:00,87.403,87.403,87.395,87.4,32000000.0
2007-12-25 14:02:00,87.423,87.423,87.415,87.421,28600000.0
2007-12-25 14:04:00,87.4,87.405,87.397,87.4,14400000.0
2007-12-25 14:06:00,87.397,87.403,87.397,87.4,17600000.0
2007-12-25 14:08:00,87.403,87.403,87.4,87.4,24000000.0
2007-12-25 14:09:00,87.402,87.41,87.391,87.41,11600000.0
2007-12-25 14:10:00,87.423,87.424,87.422,87.423,17600000.0
2007-12-25 14:12:00,87.4,87.403,87.4,87.4,12800000.0
2007-12-25 14:14:00,87.397,87.403,87.392,87.397,20800000.0
2007-12-25 14:16:00,87.403,87.403,87.395,87.403,27200000.0
2007-12-25 14:18:00,87.403,87.403,87.397,87.4,15400000.0
2007-12-25 14:20:00,87.403,87.403,87.397,87.4,14400000.0
2007-12-25 14:22:00,87.421,87.423,87.42,87.42,14400000.0
2007-12-25 14:24:00,87.4,87.403,87.4,87.4,37200000.0
2007-12-25 14:26:00,87.34,87.343,87.34,87.34,19200000.0
2007-12-25 14:28:00,87.325,87.325,87.317,87.317,11200000.0
2007-12-25 14:30:00,87.32,87.323,87.232,87.232,11200000.0
2007-12-25 14:32:00,87.322,87.325,87.317,87.317,12800000.0
2007-12-25 14:34:00,87.315,87.323,87.315,87.317,18000000.0
2007-12-25 14:36:00,87.313,87.322,87.313,87.322,13200000.0
2007-12-25 14:38:00,87.323,87.323,87.31,87.323,11200000.0
2007-12-25 14:40:00,87.32,87.323,87.317,87.323,16000000.0
2007-12-25 14:42:00,87.425,87.425,87.415,87.415,13200000.0
2007-12-25 14:44:00,87.422,87.423,87.415,87.423,12800000.0
2007-12-25 14:46:00,87.417,87.423,87.415,87.42,17600000.0
2007-12-25 14:48:00,87.417,87.422,87.417,87.417,11200000.0
2007-12-25 14:50:00,87.411,87.446,87.411,87.446,12800000.0
2007-12-25 14:51:00,87.44,87.442,87.438,87.44,17600000.0
2007-12-25 14:52:00,87.414,87.462,87.414,87.451,14400000.0
2007-12-25 14:53:00,87.438,87.442,87.423,87.442,11200000.0
2007-12-25 14:54:00,87.456,87.456,87.441,87.447,12800000.0
2007-12-25 14:56:00,87.451,87.451,87.432,87.432,16000000.0
2007-12-25 14:58:00,87.45,87.45,87.432,87.433,14400000.0
2007-12-25 14:59:00,87.448,87.682,87.448,87.682,12800000.0
2007-12-25 15:00:00,87.425,87.433,87.425,87.425,16000000.0
2007-12-25 15:01:00,87.373,87.381,87.365,87.375,17600000.0
2007-12-25 15:02:00,87.33,87.332,87.325,87.325,11200000.0
2007-12-25 15:04:00,87.299,87.303,87.299,87.3,16000000.0
2007-12-25 15:06:00,87.285,87.293,87.283,87.283,11200000.0
2007-12-25 15:08:00,87.347,87.355,87.347,87.353,11200000.0
2007-12-25 15:10:00,87.353,87.353,87.343,87.353,16000000.0
2007-12-25 15:12:00,87.365,87.383,87.365,87.38,12200000.0
2007-12-25 15:14:00,87.374,87.374,87.365,87.373,16000000.0
2007-12-25 15:15:00,87.422,87.425,87.41,87.415,17000000.0
2007-12-25 15:16:00,87.413,87.413,87.405,87.412,12800000.0
2007-12-25 15:18:00,87.397,87.405,87.397,87.4,12800000.0
2007-12-25 15:20:00,87.402,87.403,87.395,87.395,16000000.0
2007-12-25 15:22:00,87.397,87.403,87.39,87.397,11200000.0
2007-12-25 15:24:00,87.4,87.405,87.397,87.403,11200000.0
2007-12-25 15:26:00,87.373,87.374,87.365,87.374,14400000.0
2007-12-25 15:28:00,87.368,87.373,87.358,87.367,12800000.0
2007-12-25 15:30:00,87.373,87.373,87.365,87.368,17600000.0
2007-12-25 15:32:00,87.419,87.422,87.415,87.42,10600000.0
2007-12-25 15:34:00,87.412,87.413,87.41,87.412,11200000.0
2007-12-25 15:36:00,87.403,87.404,87.395,87.4,14400000.0
2007-12-25 15:38:00,87.397,87.405,87.388,87.403,16000000.0
2007-12-25 15:40:00,87.404,87.404,87.388,87.402,12800000.0
2007-12-25 15:42:00,87.41,87.413,87.35,87.41,17600000.0
2007-12-25 15:44:00,87.4,87.403,87.4,87.403,12800000.0
2007-12-25 15:46:00,87.4,87.405,87.395,87.402,11200000.0
2007-12-25 15:48:00,87.397,87.403,87.395,87.4,12200000.0
2007-12-25 15:50:00,87.405,87.437,87.405,87.437,14400000.0
2007-12-25 15:51:00,87.432,87.435,87.425,87.43,11200000.0
2007-12-25 15:52:00,87.423,87.423,87.415,87.42,11200000.0
2007-12-25 15:54:00,87.39,87.392,87.385,87.391,17600000.0
2007-12-25 15:56:00,87.39,87.393,87.382,87.393,11200000.0
2007-12-25 15:58:00,87.385,87.393,87.385,87.39,11200000.0
2007-12-25 16:00:00,87.392,87.393,87.385,87.392,11200000.0
2007-12-25 16:02:00,87.39,87.393,87.385,87.39,17000000.0
2007-12-25 16:04:00,87.392,87.392,87.33,87.39,10600000.0
2007-12-25 16:06:00,87.39,87.392,87.378,87.39,16000000.0
2007-12-25 16:08:00,87.387,87.392,87.385,87.39,11200000.0
2007-12-25 16:10:00,87.39,87.395,87.387,87.387,12800000.0
2007-12-25 16:12:00,87.442,87.443,87.423,87.425,17600000.0
2007-12-25 16:14:00,87.42,87.423,87.418,87.42,14400000.0
2007-12-25 16:16:00,87.43,87.445,87.429,87.445,11200000.0
2007-12-25 16:17:00,87.448,87.449,87.43,87.43,17600000.0
2007-12-25 16:18:00,87.412,87.435,87.395,87.435,16000000.0
2007-12-25 16:19:00,87.433,87.433,87.425,87.425,11200000.0
2007-12-25 16:20:00,87.42,87.425,87.41,87.422,11600000.0
2007-12-25 16:22:00,87.415,87.428,87.415,87.428,11200000.0
2007-12-25 16:24:00,87.413,87.413,87.405,87.405,11200000.0
2007-12-25 16:26:00,87.389,87.418,87.389,87.418,12800000.0
2007-12-25 16:28:00,87.41,87.415,87.407,87.415,11200000.0
2007-12-25 16:30:00,87.41,87.413,87.408,87.41,14400000.0
2007-12-25 16:32:00,87.39,87.393,87.377,87.39,11600000.0
2007-12-25 16:34:00,87.385,87.392,87.375,87.387,17600000.0
2007-12-25 16:36:00,87.392,87.392,87.385,87.392,11600000.0
2007-12-25 16:38:00,87.382,87.382,87.375,87.382,14400000.0
2007-12-25 16:40:00,87.383,87.383,87.375,87.38,17600000.0
2007-12-25 16:42:00,87.412,87.413,87.4,87.407,11200000.0
2007-12-25 16:44:00,87.39,87.39,87.38,87.387,11600000.0
2007-12-25 16:46:00,87.388,87.392,87.373,87.389,14400000.0
2007-12-25 16:48:00,87.393,87.393,87.383,87.39,10600000.0
2007-12-25 16:50:00,87.392,87.395,87.383,87.388,17000000.0
2007-12-25 16:52:00,87.413,87.415,87.397,87.413,17600000.0
2007-12-25 16:54:00,87.392,87.393,87.378,87.392,17600000.0
2007-12-25 16:56:00,87.387,87.395,87.38,87.395,12800000.0
2007-12-25 16:58:00,87.392,87.392,87.387,87.391,12800000.0
2007-12-25 17:00:00,87.407,87.676,87.407,87.676,11200000.0
2007-12-25 17:02:00,87.41,87.413,87.405,87.41,16400000.0
2007-12-25 17:04:00,87.413,87.413,87.4,87.41,11200000.0
2007-12-25 17:06:00,87.398,87.413,87.393,87.41,11200000.0
2007-12-25 17:08:00,87.413,87.413,87.405,87.405,17600000.0
2007-12-25 17:10:00,87.413,87.413,87.405,87.405,11200000.0
2007-12-25 17:12:00,87.415,87.415,87.39,87.408,12800000.0
2007-12-25 17:14:00,87.413,87.413,87.405,87.405,12800000.0
2007-12-25 17:16:00,87.415,87.415,87.407,87.41,11200000.0
2007-12-25 17:18:00,87.41,87.413,87.405,87.405,13200000.0
2007-12-25 17:20:00,87.41,87.413,87.405,87.405,11200000.0
2007-12-25 17:22:00,87.405,87.415,87.323,87.41,11200000.0
2007-12-25 17:24:00,87.413,87.413,87.407,87.41,11200000.0
2007-12-25 17:26:00,87.408,87.41,87.405,87.405,11200000.0
2007-12-25 17:28:00,87.412,87.415,87.4,87.415,12800000.0
2007-12-25 17:30:00,87.405,87.413,87.405,87.41,10600000.0
2007-12-25 17:32:00,87.415,87.415,87.408,87.41,11200000.0
2007-12-25 17:34:00,87.411,87.413,87.4,87.413,11200000.0
2007-12-25 17:36:00,87.413,87.415,87.405,87.412,11200000.0
2007-12-25 17:38:00,87.413,87.415,87.395,87.395,16000000.0
2007-12-25 17:40:00,87.413,87.413,87.407,87.41,11200000.0
2007-12-25 17:42:00,87.408,87.413,87.405,87.407,11200000.0
2007-12-25 17:44:00,87.412,87.413,87.407,87.407,12800000.0
2007-12-25 17:46:00,87.44,87.442,87.435,87.439,12800000.0
2007-12-25 17:48:00,87.43,87.432,87.423,87.423,11600000.0
2007-12-25 17:50:00,87.43,87.433,87.42,87.43,12800000.0
2007-12-25 17:52:00,87.432,87.432,87.42,87.42,12800000.0
2007-12-25 17:53:00,87.43,87.438,87.424,87.425,16000000.0
2007-12-25 17:54:00,87.42,87.439,87.42,87.423,14400000.0
2007-12-25 17:56:00,87.42,87.435,87.42,87.43,11200000.0
2007-12-25 17:58:00,87.425,87.435,87.425,87.425,12800000.0
2007-12-25 18:00:00,87.433,87.433,87.425,87.427,17600000.0
2007-12-25 18:02:00,87.427,87.433,87.425,87.433,17600000.0
2007-12-25 18:04:00,87.427,87.433,87.427,87.43,11200000.0
2007-12-25 18:06:00,87.428,87.433,87.422,87.432,12800000.0
2007-12-25 18:08:00,87.442,87.445,87.437,87.437,16000000.0
2007-12-25 18:10:00,87.443,87.445,87.435,87.44,12800000.0
2007-12-25 18:12:00,87.44,87.442,87.435,87.44,12800000.0
2007-12-25 18:14:00,87.44,87.445,87.437,87.445,12800000.0
2007-12-25 18:15:00,87.425,87.435,87.425,87.43,12800000.0
2007-12-25 18:16:00,87.437,87.445,87.437,87.443,12800000.0
2007-12-25 18:18:00,87.44,87.443,87.44,87.44,11200000.0
2007-12-25 18:19:00,87.365,87.385,87.365,87.383,8000000.0
2007-12-25 18:20:00,87.39,87.39,87.385,87.39,12800000.0
2007-12-25 18:22:00,87.38,87.385,87.32,87.38,16000000.0
2007-12-25 18:24:00,87.382,87.383,87.375,87.375,12800000.0
2007-12-25 18:26:00,87.382,87.383,87.375,87.38,12200000.0
2007-12-25 18:28:00,87.383,87.383,87.38,87.38,12800000.0
2007-12-25 18:30:00,87.38,87.383,87.38,87.382,11200000.0
2007-12-25 18:31:00,87.367,87.378,87.367,87.374,12800000.0
2007-12-25 18:32:00,87.383,87.385,87.378,87.385,11200000.0
2007-12-25 18:34:00,87.377,87.383,87.377,87.383,12800000.0
2007-12-25 18:36:00,87.382,87.383,87.377,87.378,12800000.0
2007-12-25 18:38:00,87.38,87.382,87.375,87.382,11200000.0
2007-12-25 18:40:00,87.382,87.383,87.375,87.382,12800000.0
2007-12-25 18:42:00,87.382,87.383,87.375,87.382,11200000.0
2007-12-25 18:44:00,87.38,87.385,87.375,87.38,11200000.0
2007-12-25 18:46:00,87.38,87.385,87.38,87.38,11200000.0
2007-12-25 18:48:00,87.383,87.383,87.375,87.383,12800000.0
2007-12-25 18:50:00,87.382,87.383,87.368,87.38,18000000.0
2007-12-25 18:52:00,87.38,87.385,87.377,87.383,12800000.0
2007-12-25 18:54:00,87.382,87.383,87.375,87.377,11200000.0
2007-12-25 18:56:00,87.35,87.355,87.335,87.352,16000000.0
2007-12-25 18:58:00,87.345,87.353,87.343,87.35,11200000.0
2007-12-25 19:00:00,87.349,87.353,87.347,87.353,12800000.0
2007-12-25 19:01:00,87.7,87.715,87.7,87.708,9600000.0
2007-12-25 19:02:00,87.422,87.423,87.412,87.412,11200000.0
2007-12-25 19:04:00,87.41,87.423,87.41,87.42,16000000.0
2007-12-25 19:06:00,87.418,87.423,87.415,87.423,16000000.0
2007-12-25 19:08:00,87.422,87.423,87.412,87.417,17600000.0
2007-12-25 19:10:00,87.419,87.425,87.412,87.425,17600000.0
2007-12-25 19:12:00,87.378,87.383,87.37,87.383,11200000.0
2007-12-25 19:14:00,87.375,87.383,87.372,87.372,16000000.0
2007-12-25 19:16:00,87.383,87.383,87.372,87.38,12800000.0
2007-12-25 19:18:00,87.38,87.383,87.377,87.38,17600000.0
2007-12-25 19:20:00,87.382,87.383,87.368,87.368,16400000.0
2007-12-25 19:22:00,87.379,87.385,87.375,87.382,11200000.0
2007-12-25 19:24:00,87.377,87.384,87.372,87.383,17000000.0
2007-12-25 19:26:00,87.377,87.383,87.377,87.383,11200000.0
2007-12-25 19:28:00,87.38,87.383,87.372,87.372,12800000.0
2007-12-25 19:30:00,87.381,87.381,87.37,87.379,13800000.0
2007-12-25 19:32:00,87.378,87.383,87.365,87.365,12800000.0
2007-12-25 19:34:00,87.383,87.383,87.375,87.375,12800000.0
2007-12-25 19:36:00,87.377,87.382,87.377,87.38,11200000.0
2007-12-25 19:38:00,87.37,87.385,87.37,87.38,17000000.0
2007-12-25 19:40:00,87.376,87.385,87.37,87.379,14400000.0
2007-12-25 19:41:00,87.37,87.385,87.37,87.374,17600000.0
2007-12-25 19:42:00,87.382,87.383,87.375,87.382,12800000.0
2007-12-25 19:44:00,87.37,87.385,87.367,87.385,16000000.0
2007-12-25 19:46:00,87.377,87.383,87.375,87.38,11200000.0
2007-12-25 19:48:00,87.377,87.383,87.37,87.383,11200000.0
2007-12-25 19:49:00,87.37,87.373,87.355,87.355,12800000.0
2007-12-25 19:50:00,87.385,87.385,87.37,87.37,12800000.0
2007-12-25 19:52:00,87.386,87.386,87.377,87.383,11200000.0
2007-12-25 19:54:00,87.383,87.383,87.375,87.379,14400000.0
2007-12-25 19:56:00,87.38,87.383,87.375,87.38,11200000.0
2007-12-25 19:58:00,87.377,87.383,87.373,87.382,14400000.0
2007-12-25 20:00:00,87.379,87.38,87.37,87.376,12800000.0
2007-12-25 20:02:00,87.38,87.38,87.37,87.37,11200000.0
2007-12-25 20:04:00,87.38,87.383,87.365,87.38,12800000.0
2007-12-25 20:06:00,87.383,87.383,87.375,87.38,12800000.0
2007-12-25 20:08:00,87.382,87.385,87.373,87.38,12800000.0
2007-12-25 20:10:00,87.375,87.383,87.375,87.379,17600000.0
2007-12-25 20:12:00,87.378,87.385,87.375,87.382,14400000.0
2007-12-25 20:14:00,87.38,87.382,87.375,87.38,11200000.0
2007-12-25 20:16:00,87.377,87.383,87.375,87.38,12800000.0
2007-12-25 20:18:00,87.378,87.385,87.375,87.382,12200000.0
2007-12-25 20:20:00,87.38,87.383,87.377,87.38,10600000.0
2007-12-25 20:22:00,87.378,87.383,87.377,87.38,10600000.0
2007-12-25 20:24:00,87.382,87.385,87.375,87.378,16000000.0
2007-12-25 20:26:00,87.375,87.383,87.374,87.383,11200000.0
2007-12-25 20:28:00,87.38,87.385,87.38,87.38,18000000.0
2007-12-25 20:30:00,87.375,87.382,87.37,87.38,14400000.0
2007-12-25 20:32:00,87.382,87.383,87.377,87.377,16000000.0
2007-12-25 20:34:00,87.383,87.383,87.368,87.38,16000000.0
2007-12-25 20:36:00,87.383,87.383,87.38,87.383,11200000.0
2007-12-25 20:38:00,87.377,87.383,87.377,87.38,12800000.0
2007-12-25 20:40:00,87.38,87.383,87.375,87.383,12200000.0
2007-12-25 20:42:00,87.383,87.383,87.375,87.38,12800000.0
2007-12-25 20:44:00,87.378,87.385,87.378,87.38,11200000.0
2007-12-25 20:46:00,87.378,87.383,87.378,87.38,12800000.0
2007-12-25 20:48:00,87.377,87.383,87.375,87.383,12200000.0
2007-12-25 20:50:00,87.383,87.383,87.378,87.38,12800000.0
2007-12-25 20:52:00,87.38,87.383,87.38,87.38,11200000.0
2007-12-25 20:54:00,87.38,87.383,87.368,87.383,11600000.0
2007-12-25 20:56:00,87.37,87.385,87.37,87.385,12800000.0
2007-12-25 20:58:00,87.383,87.383,87.375,87.38,17600000.0
2007-12-25 20:59:00,87.376,87.378,87.375,87.378,8000000.0
2007-12-25 21:00:00,87.38,87.385,87.365,87.38,12800000.0
2007-12-25 21:01:00,87.713,87.713,87.707,87.713,11200000.0
2007-12-25 21:02:00,87.42,87.42,87.42,87.42,1600000.0
2007-12-25 21:04:00,87.418,87.422,87.41,87.422,11200000.0
2007-12-25 21:06:00,87.423,87.425,87.415,87.42,17600000.0
2007-12-25 21:08:00,87.42,87.425,87.418,87.42,12800000.0
2007-12-25 21:10:00,87.423,87.425,87.402,87.416,12800000.0
2007-12-25 21:12:00,87.382,87.383,87.375,87.38,12800000.0
2007-12-25 21:14:00,87.381,87.383,87.37,87.383,17600000.0
2007-12-25 21:16:00,87.383,87.383,87.375,87.378,13200000.0
2007-12-25 21:18:00,87.38,87.383,87.375,87.383,12800000.0
2007-12-25 21:20:00,87.37,87.383,87.37,87.383,12800000.0
2007-12-25 21:22:00,87.383,87.383,87.378,87.383,8000000.0
2007-12-25 21:24:00,87.382,87.383,87.373,87.38,12800000.0
2007-12-25 21:26:00,87.38,87.385,87.37,87.384,17600000.0
2007-12-25 21:28:00,87.38,87.382,87.377,87.38,12800000.0
2007-12-25 21:30:00,87.383,87.383,87.377,87.377,11200000.0
2007-12-25 21:32:00,87.382,87.383,87.377,87.38,11200000.0
2007-12-25 21:34:00,87.38,87.385,87.375,87.38,11200000.0
2007-12-25 21:36:00,87.38,87.385,87.378,87.385,17600000.0
2007-12-25 21:38:00,87.375,87.383,87.375,87.38,12800000.0
2007-12-25 21:40:00,87.38,87.38,87.38,87.38,1600000.0
2007-12-25 21:42:00,87.38,87.383,87.377,87.377,14400000.0
2007-12-25 21:44:00,87.383,87.383,87.377,87.377,3200000.0
2007-12-25 21:46:00,87.375,87.383,87.36,87.38,12800000.0
2007-12-25 21:48:00,87.385,87.385,87.373,87.38,17600000.0
2007-12-25 21:50:00,87.382,87.383,87.38,87.382,11200000.0
2007-12-25 21:52:00,87.38,87.383,87.377,87.38,11200000.0
2007-12-25 21:54:00,87.381,87.385,87.372,87.38,14400000.0
2007-12-25 21:56:00,87.38,87.385,87.38,87.383,12800000.0
2007-12-25 21:58:00,87.383,87.383,87.365,87.383,11200000.0
2007-12-25 22:00:00,87.378,87.383,87.37,87.383,12800000.0
2007-12-25 22:02:00,87.382,87.383,87.377,87.38,12800000.0
2007-12-25 22:04:00,87.382,87.383,87.32,87.32,11200000.0
2007-12-25 22:06:00,87.38,87.383,87.375,87.377,17600000.0
2007-12-25 22:08:00,87.38,87.383,87.375,87.382,11200000.0
2007-12-25 22:10:00,87.383,87.385,87.376,87.376,17600000.0
2007-12-25 22:12:00,87.378,87.383,87.368,87.38,10600000.0
2007-12-25 22:14:00,87.381,87.385,87.38,87.38,15400000.0
2007-12-25 22:16:00,87.379,87.382,87.375,87.382,12800000.0
2007-12-25 22:18:00,87.38,87.383,87.378,87.383,12600000.0
2007-12-25 22:20:00,87.342,87.343,87.335,87.34,11200000.0
2007-12-25 22:22:00,87.39,87.393,87.39,87.393,11200000.0
2007-12-25 22:24:00,87.385,87.393,87.385,87.387,12800000.0
2007-12-25 22:26:00,87.393,87.393,87.388,87.393,11200000.0
2007-12-25 22:28:00,87.395,87.395,87.385,87.385,17000000.0
2007-12-25 22:30:00,87.392,87.393,87.387,87.387,12800000.0
2007-12-25 22:32:00,87.39,87.395,87.387,87.387,12800000.0
2007-12-25 22:34:00,87.393,87.395,87.388,87.393,12800000.0
2007-12-25 22:36:00,87.385,87.393,87.385,87.39,12800000.0
2007-12-25 22:38:00,87.392,87.395,87.38,87.393,18000000.0
2007-12-25 22:40:00,87.338,87.343,87.335,87.335,16000000.0
2007-12-25 22:42:00,87.393,87.393,87.386,87.386,11200000.0
2007-12-25 22:44:00,87.388,87.395,87.373,87.39,16000000.0
2007-12-25 22:46:00,87.39,87.393,87.385,87.39,12200000.0
2007-12-25 22:48:00,87.39,87.393,87.378,87.378,12800000.0
2007-12-25 22:50:00,87.385,87.393,87.385,87.39,17600000.0
2007-12-25 22:52:00,87.387,87.393,87.375,87.393,14400000.0
2007-12-25 22:54:00,87.388,87.392,87.383,87.387,10600000.0
2007-12-25 22:56:00,87.385,87.395,87.38,87.388,12800000.0
2007-12-25 22:58:00,87.393,87.393,87.382,87.388,14400000.0
2007-12-25 23:00:00,87.39,87.393,87.388,87.393,12800000.0
2007-12-25 23:02:00,87.414,87.682,87.414,87.682,12800000.0
2007-12-25 23:04:00,87.423,87.423,87.42,87.423,11200000.0
2007-12-25 23:06:00,87.47,87.475,87.465,87.465,17400000.0
2007-12-25 23:08:00,87.429,87.433,87.429,87.433,11200000.0
2007-12-25 23:10:00,87.43,87.432,87.418,87.418,11200000.0
2007-12-25 23:12:00,87.387,87.393,87.382,87.387,14400000.0
2007-12-25 23:14:00,87.393,87.393,87.388,87.392,17600000.0
2007-12-25 23:16:00,87.393,87.395,87.388,87.395,12800000.0
2007-12-25 23:18:00,87.389,87.393,87.378,87.39,11200000.0
2007-12-25 23:20:00,87.39,87.395,87.378,87.385,12800000.0
2007-12-25 23:22:00,87.39,87.395,87.388,87.393,12800000.0
2007-12-25 23:24:00,87.387,87.392,87.387,87.392,12800000.0
2007-12-25 23:26:00,87.39,87.393,87.383,87.393,16000000.0
2007-12-25 23:28:00,87.395,87.395,87.382,87.393,12800000.0
2007-12-25 23:30:00,87.39,87.392,87.385,87.39,13200000.0
2007-12-25 23:32:00,87.393,87.393,87.385,87.392,9600000.0
2007-12-25 23:34:00,87.393,87.395,87.385,87.393,14800000.0
2007-12-25 23:36:00,87.387,87.392,87.385,87.39,12200000.0
2007-12-25 23:38:00,87.39,87.393,87.387,87.393,11200000.0
2007-12-25 23:40:00,87.391,87.395,87.372,87.39,12800000.0
2007-12-25 23:42:00,87.39,87.392,87.385,87.392,14400000.0
2007-12-25 23:44:00,87.395,87.395,87.388,87.39,12800000.0
2007-12-25 23:46:00,87.39,87.392,87.385,87.39,11200000.0
2007-12-25 23:48:00,87.39,87.393,87.385,87.387,12800000.0
2007-12-25 23:50:00,87.39,87.393,87.384,87.39,11200000.0
2007-12-25 23:52:00,87.38,87.393,87.38,87.385,14800000.0
2007-12-25 23:54:00,87.442,87.443,87.44,87.44,11200000.0
2007-12-25 23:56:00,87.437,87.443,87.437,87.442,12800000.0
2007-12-25 23:58:00,87.443,87.443,87.435,87.44,11200000.0
2007-12-26 00:00:00,87.425,87.537,87.425,87.537,12800000.0
2007-12-26 00:02:00,87.433,87.433,87.425,87.43,12800000.0
2007-12-26 00:04:00,87.43,87.433,87.418,87.43,14800000.0
2007-12-26 00:06:00,87.43,87.433,87.42,87.427,11200000.0
2007-12-26 00:08:00,87.432,87.433,87.427,87.427,12800000.0
2007-12-26 00:10:00,87.424,87.424,87.415,87.423,12800000.0
2007-12-26 00:12:00,87.43,87.433,87.425,87.432,11200000.0
2007-12-26 00:14:00,87.39,87.393,87.388,87.39,11200000.0
2007-12-26 00:16:00,87.383,87.383,87.367,87.383,11200000.0
2007-12-26 00:18:00,87.387,87.395,87.387,87.392,11200000.0
2007-12-26 00:20:00,87.366,87.373,87.31,87.365,14400000.0
2007-12-26 00:22:00,87.375,87.385,87.375,87.377,17600000.0
2007-12-26 00:24:00,87.39,87.395,87.383,87.392,17600000.0
2007-12-26 00:26:00,87.376,87.383,87.376,87.38,11600000.0
2007-12-26 00:28:00,87.37,87.373,87.366,87.366,12200000.0
2007-12-26 00:30:00,87.37,87.375,87.365,87.365,12800000.0
2007-12-26 00:32:00,87.34,87.345,87.337,87.34,14400000.0
2007-12-26 00:34:00,87.38,87.385,87.378,87.38,17600000.0
2007-12-26 00:36:00,87.353,87.353,87.35,87.35,12800000.0
2007-12-26 00:38:00,87.343,87.343,87.333,87.343,14400000.0
2007-12-26 00:40:00,87.36,87.365,87.357,87.362,12800000.0
2007-12-26 00:42:00,87.485,87.485,87.468,87.478,11600000.0
2007-12-26 00:44:00,87.392,87.395,87.388,87.393,17600000.0
2007-12-26 00:46:00,87.393,87.393,87.39,87.392,16000000.0
2007-12-26 00:48:00,87.412,87.415,87.405,87.405,10600000.0
2007-12-26 00:50:00,87.448,87.492,87.448,87.492,11200000.0
2007-12-26 00:51:00,87.508,87.537,87.508,87.537,11600000.0
2007-12-26 00:52:00,87.52,87.549,87.505,87.505,14400000.0
2007-12-26 00:53:00,87.505,87.505,87.495,87.497,15400000.0
2007-12-26 00:54:00,87.472,87.473,87.467,87.472,16000000.0
2007-12-26 00:56:00,87.472,87.475,87.465,87.47,14800000.0
2007-12-26 00:58:00,87.463,87.486,87.463,87.485,11200000.0
2007-12-26 00:59:00,87.488,87.5,87.481,87.499,12800000.0
2007-12-26 01:00:00,87.515,87.517,87.503,87.517,9600000.0
2007-12-26 01:01:00,87.517,87.525,87.508,87.523,17600000.0
2007-12-26 01:02:00,87.505,87.518,87.505,87.514,10600000.0
2007-12-26 01:03:00,87.687,87.687,87.508,87.508,11200000.0
2007-12-26 01:04:00,87.492,87.545,87.492,87.545,11200000.0
2007-12-26 01:05:00,87.552,87.561,87.552,87.556,13200000.0
2007-12-26 01:06:00,87.521,87.555,87.521,87.555,11600000.0
2007-12-26 01:07:00,87.563,87.563,87.557,87.557,11200000.0
2007-12-26 01:08:00,87.545,87.571,87.545,87.571,11200000.0
2007-12-26 01:09:00,87.577,87.577,87.549,87.563,12800000.0
2007-12-26 01:10:00,87.547,87.567,87.547,87.567,17600000.0
2007-12-26 01:11:00,87.498,87.593,87.498,87.578,11200000.0
2007-12-26 01:12:00,87.548,87.558,87.546,87.558,12800000.0
2007-12-26 01:13:00,87.565,87.565,87.555,87.557,11200000.0
2007-12-26 01:14:00,87.544,87.557,87.544,87.548,11200000.0
2007-12-26 01:15:00,87.55,87.559,87.55,87.556,10600000.0
2007-12-26 01:16:00,87.543,87.543,87.522,87.527,11200000.0
2007-12-26 01:17:00,87.517,87.532,87.489,87.532,11200000.0
2007-12-26 01:18:00,87.494,87.51,87.475,87.477,11200000.0
2007-12-26 01:19:00,87.482,87.482,87.454,87.462,16000000.0
2007-12-26 01:20:00,87.446,87.466,87.446,87.46,16000000.0
2007-12-26 01:21:00,87.462,87.467,87.457,87.465,11200000.0
2007-12-26 01:22:00,87.443,87.463,87.443,87.462,13200000.0
2007-12-26 01:23:00,87.454,87.454,87.426,87.447,12800000.0
2007-12-26 01:24:00,87.455,87.455,87.398,87.445,12800000.0
2007-12-26 01:25:00,87.449,87.449,87.4,87.4,14400000.0
2007-12-26 01:26:00,87.401,87.451,87.401,87.451,11200000.0
2007-12-26 01:27:00,87.438,87.438,87.411,87.417,11200000.0
2007-12-26 01:28:00,87.391,87.415,87.391,87.415,17600000.0
2007-12-26 01:29:00,87.424,87.431,87.404,87.404,12800000.0
2007-12-26 01:30:00,87.416,87.426,87.414,87.42,11200000.0
2007-12-26 01:31:00,87.419,87.422,87.415,87.42,12800000.0
2007-12-26 01:32:00,87.416,87.425,87.416,87.417,11200000.0
2007-12-26 01:33:00,87.398,87.414,87.398,87.406,12800000.0
2007-12-26 01:34:00,87.374,87.389,87.374,87.383,17600000.0
2007-12-26 01:35:00,87.395,87.404,87.392,87.394,11200000.0
2007-12-26 01:36:00,87.382,87.4,87.382,87.396,12800000.0
2007-12-26 01:37:00,87.393,87.403,87.393,87.397,14400000.0
2007-12-26 01:38:00,87.386,87.4,87.386,87.397,18000000.0
2007-12-26 01:39:00,87.403,87.403,87.312,87.4,12200000.0
2007-12-26 01:40:00,87.374,87.384,87.362,87.362,12200000.0
2007-12-26 01:41:00,87.366,87.372,87.363,87.363,13200000.0
2007-12-26 01:42:00,87.405,87.405,87.375,87.375,11200000.0
2007-12-26 01:43:00,87.378,87.38,87.373,87.373,11200000.0
2007-12-26 01:44:00,87.405,87.413,87.4,87.408,11200000.0
2007-12-26 01:46:00,87.4,87.4,87.38,87.381,11200000.0
2007-12-26 01:47:00,87.378,87.396,87.373,87.387,17600000.0
2007-12-26 01:48:00,87.38,87.401,87.38,87.394,12800000.0
2007-12-26 01:49:00,87.387,87.388,87.372,87.372,11200000.0
2007-12-26 01:50:00,87.338,87.372,87.335,87.372,16000000.0
2007-12-26 01:51:00,87.372,87.378,87.359,87.372,17600000.0
2007-12-26 01:52:00,87.326,87.335,87.325,87.33,12800000.0
2007-12-26 01:54:00,87.354,87.377,87.354,87.377,12800000.0
2007-12-26 01:55:00,87.368,87.371,87.36,87.368,11200000.0
2007-12-26 01:56:00,87.353,87.363,87.351,87.357,16000000.0
2007-12-26 01:57:00,87.36,87.362,87.353,87.353,11200000.0
2007-12-26 01:58:00,87.353,87.374,87.353,87.365,17000000.0
2007-12-26 02:00:00,87.345,87.35,87.345,87.35,4800000.0
2007-12-26 02:01:00,87.355,87.361,87.355,87.361,11200000.0
2007-12-26 02:02:00,87.347,87.358,87.347,87.355,10000000.0
2007-12-26 02:03:00,87.362,87.363,87.36,87.36,12800000.0
2007-12-26 02:04:00,87.357,87.358,87.357,87.358,3200000.0
2007-12-26 02:05:00,87.382,87.383,87.377,87.38,12800000.0
2007-12-26 02:06:00,87.376,87.406,87.376,87.402,11200000.0
2007-12-26 02:07:00,87.412,87.429,87.412,87.429,21200000.0
2007-12-26 02:08:00,87.413,87.42,87.413,87.42,3200000.0
2007-12-26 02:09:00,87.428,87.428,87.419,87.419,14400000.0
2007-12-26 02:10:00,87.386,87.408,87.381,87.401,16000000.0
2007-12-26 02:11:00,87.4,87.401,87.365,87.372,12800000.0
2007-12-26 02:12:00,87.347,87.359,87.318,87.318,17600000.0
2007-12-26 02:13:00,87.321,87.327,87.299,87.299,16000000.0
2007-12-26 02:14:00,87.31,87.313,87.305,87.305,4800000.0
2007-12-26 02:15:00,87.308,87.32,87.305,87.314,12800000.0
2007-12-26 02:16:00,87.294,87.329,87.294,87.312,12800000.0
2007-12-26 02:17:00,87.307,87.314,87.304,87.31,11200000.0
2007-12-26 02:18:00,87.281,87.3,87.281,87.298,11200000.0
2007-12-26 02:19:00,87.299,87.318,87.282,87.305,11200000.0
2007-12-26 02:20:00,87.284,87.293,87.284,87.293,3200000.0
2007-12-26 02:21:00,87.304,87.304,87.28,87.295,17600000.0
2007-12-26 02:22:00,87.326,87.326,87.293,87.298,12800000.0
2007-12-26 02:23:00,87.296,87.301,87.282,87.288,11200000.0
2007-12-26 02:24:00,87.274,87.279,87.274,87.279,3200000.0
2007-12-26 02:25:00,87.283,87.283,87.278,87.282,24400000.0
2007-12-26 02:26:00,87.268,87.273,87.268,87.27,4800000.0
2007-12-26 02:27:00,87.283,87.305,87.283,87.303,12800000.0
2007-12-26 02:28:00,87.276,87.294,87.262,87.292,12800000.0
2007-12-26 02:29:00,87.304,87.306,87.296,87.296,11200000.0
2007-12-26 02:30:00,87.267,87.292,87.174,87.281,12800000.0
2007-12-26 02:31:00,87.276,87.295,87.25,87.25,14400000.0
2007-12-26 02:32:00,87.207,87.24,87.207,87.24,6400000.0
2007-12-26 02:33:00,87.252,87.269,87.252,87.269,11200000.0
2007-12-26 02:34:00,87.261,87.272,87.261,87.272,3200000.0
2007-12-26 02:35:00,87.296,87.302,87.288,87.292,12800000.0
2007-12-26 02:36:00,87.267,87.278,87.267,87.278,3200000.0
2007-12-26 02:37:00,87.282,87.294,87.272,87.283,12800000.0
2007-12-26 02:38:00,87.266,87.285,87.266,87.283,9600000.0
2007-12-26 02:39:00,87.278,87.279,87.269,87.274,11600000.0
2007-12-26 02:40:00,87.244,87.261,87.244,87.261,4800000.0
2007-12-26 02:41:00,87.27,87.275,87.265,87.275,12800000.0
2007-12-26 02:42:00,87.211,87.246,87.211,87.231,11200000.0
2007-12-26 02:43:00,87.224,87.224,87.208,87.22,25600000.0
2007-12-26 02:44:00,87.191,87.213,87.191,87.21,9600000.0
2007-12-26 02:45:00,87.21,87.218,87.207,87.207,16000000.0
2007-12-26 02:46:00,87.18,87.191,87.18,87.191,10000000.0
2007-12-26 02:47:00,87.191,87.196,87.183,87.192,16000000.0
2007-12-26 02:48:00,87.178,87.206,87.178,87.2,12800000.0
2007-12-26 02:49:00,87.206,87.206,87.194,87.2,16000000.0
2007-12-26 02:50:00,87.178,87.19,87.178,87.186,9600000.0
2007-12-26 02:51:00,87.191,87.234,87.191,87.234,16000000.0
2007-12-26 02:52:00,87.263,87.263,87.244,87.248,11200000.0
2007-12-26 02:53:00,87.245,87.249,87.18,87.181,12800000.0
2007-12-26 02:54:00,87.189,87.283,87.163,87.283,12800000.0
2007-12-26 02:55:00,87.325,87.357,87.274,87.357,12200000.0
2007-12-26 02:56:00,87.358,87.389,87.357,87.357,8000000.0
2007-12-26 02:57:00,87.355,87.369,87.355,87.369,11200000.0
2007-12-26 02:58:00,87.349,87.365,87.34,87.34,11200000.0
2007-12-26 02:59:00,87.338,87.339,87.317,87.339,16000000.0
2007-12-26 03:00:00,87.332,87.352,87.332,87.352,4800000.0
2007-12-26 03:01:00,87.361,87.364,87.355,87.358,12800000.0
2007-12-26 03:02:00,87.348,87.353,87.348,87.353,3200000.0
2007-12-26 03:03:00,87.346,87.659,87.346,87.659,12800000.0
2007-12-26 03:04:00,87.365,87.382,87.365,87.38,11200000.0
2007-12-26 03:05:00,87.376,87.379,87.364,87.364,17600000.0
2007-12-26 03:06:00,87.342,87.364,87.34,87.346,12800000.0
2007-12-26 03:07:00,87.329,87.342,87.327,87.34,11200000.0
2007-12-26 03:08:00,87.318,87.329,87.318,87.329,9600000.0
2007-12-26 03:09:00,87.348,87.368,87.346,87.368,14400000.0
2007-12-26 03:10:00,87.374,87.374,87.355,87.355,4800000.0
2007-12-26 03:11:00,87.346,87.357,87.346,87.346,12800000.0
2007-12-26 03:12:00,87.328,87.345,87.328,87.343,9600000.0
2007-12-26 03:13:00,87.34,87.345,87.332,87.332,14400000.0
2007-12-26 03:14:00,87.316,87.323,87.316,87.32,4800000.0
2007-12-26 03:15:00,87.324,87.337,87.303,87.337,18000000.0
2007-12-26 03:16:00,87.345,87.345,87.317,87.317,9600000.0
2007-12-26 03:17:00,87.328,87.328,87.307,87.307,12800000.0
2007-12-26 03:18:00,87.321,87.323,87.297,87.316,12800000.0
2007-12-26 03:19:00,87.33,87.33,87.318,87.319,16400000.0
2007-12-26 03:20:00,87.305,87.314,87.297,87.311,8000000.0
2007-12-26 03:21:00,87.307,87.319,87.307,87.319,11200000.0
2007-12-26 03:22:00,87.329,87.329,87.319,87.319,3200000.0
2007-12-26 03:23:00,87.307,87.317,87.304,87.306,17600000.0
2007-12-26 03:24:00,87.297,87.313,87.297,87.311,9600000.0
2007-12-26 03:25:00,87.3,87.308,87.293,87.308,19200000.0
2007-12-26 03:26:00,87.301,87.318,87.301,87.318,4800000.0
2007-12-26 03:27:00,87.324,87.329,87.313,87.325,12800000.0
2007-12-26 03:28:00,87.307,87.323,87.307,87.323,4800000.0
2007-12-26 03:29:00,87.342,87.343,87.328,87.328,11200000.0
2007-12-26 03:30:00,87.318,87.335,87.318,87.332,8000000.0
2007-12-26 03:31:00,87.318,87.333,87.318,87.325,32000000.0
2007-12-26 03:32:00,87.317,87.347,87.317,87.345,9600000.0
2007-12-26 03:33:00,87.337,87.343,87.337,87.34,12800000.0
2007-12-26 03:34:00,87.314,87.344,87.314,87.339,12800000.0
2007-12-26 03:35:00,87.346,87.348,87.334,87.345,14400000.0
2007-12-26 03:36:00,87.314,87.328,87.262,87.32,11200000.0
2007-12-26 03:37:00,87.312,87.337,87.312,87.323,17600000.0
2007-12-26 03:38:00,87.312,87.325,87.312,87.325,6800000.0
2007-12-26 03:39:00,87.317,87.32,87.317,87.318,18000000.0
2007-12-26 03:40:00,87.308,87.315,87.308,87.315,3200000.0
2007-12-26 03:41:00,87.338,87.343,87.335,87.338,12800000.0
2007-12-26 03:42:00,87.304,87.326,87.304,87.324,11200000.0
2007-12-26 03:43:00,87.317,87.32,87.315,87.318,14400000.0
2007-12-26 03:44:00,87.304,87.33,87.304,87.326,9600000.0
2007-12-26 03:45:00,87.321,87.34,87.321,87.34,14400000.0
2007-12-26 03:46:00,87.303,87.336,87.303,87.336,6400000.0
2007-12-26 03:47:00,87.335,87.336,87.323,87.323,12800000.0
2007-12-26 03:48:00,87.336,87.356,87.336,87.356,6400000.0
2007-12-26 03:49:00,87.354,87.359,87.346,87.352,12800000.0
2007-12-26 03:50:00,87.325,87.349,87.325,87.347,8000000.0
2007-12-26 03:51:00,87.325,87.335,87.323,87.328,13200000.0
2007-12-26 03:52:00,87.309,87.332,87.309,87.332,8000000.0
2007-12-26 03:53:00,87.326,87.326,87.271,87.271,11200000.0
2007-12-26 03:54:00,87.255,87.273,87.24,87.273,12800000.0
2007-12-26 03:55:00,87.287,87.308,87.286,87.286,11200000.0
2007-12-26 03:56:00,87.281,87.302,87.229,87.302,12800000.0
2007-12-26 03:57:00,87.302,87.336,87.283,87.336,11200000.0
2007-12-26 03:58:00,87.338,87.339,87.311,87.328,12800000.0
2007-12-26 03:59:00,87.338,87.37,87.338,87.363,17600000.0
2007-12-26 04:00:00,87.347,87.369,87.346,87.349,14400000.0
2007-12-26 04:01:00,87.349,87.349,87.324,87.334,11200000.0
2007-12-26 04:02:00,87.303,87.324,87.288,87.296,12800000.0
2007-12-26 04:03:00,87.283,87.298,87.2,87.2,11200000.0
2007-12-26 04:04:00,87.281,87.304,87.281,87.285,14400000.0
2007-12-26 04:05:00,87.29,87.31,87.279,87.292,14200000.0
2007-12-26 04:06:00,87.286,87.29,87.281,87.281,12800000.0
2007-12-26 04:07:00,87.287,87.293,87.268,87.284,12800000.0
2007-12-26 04:08:00,87.284,87.29,87.271,87.29,12800000.0
2007-12-26 04:09:00,87.295,87.298,87.292,87.292,11200000.0
2007-12-26 04:10:00,87.294,87.308,87.293,87.3,16000000.0
2007-12-26 04:11:00,87.311,87.341,87.311,87.333,8000000.0
2007-12-26 04:12:00,87.33,87.335,87.33,87.335,12800000.0
2007-12-26 04:13:00,87.334,87.334,87.291,87.291,17600000.0
2007-12-26 04:14:00,87.28,87.3,87.28,87.295,11200000.0
2007-12-26 04:15:00,87.31,87.311,87.302,87.311,16400000.0
2007-12-26 04:16:00,87.288,87.309,87.288,87.303,13800000.0
2007-12-26 04:17:00,87.311,87.311,87.299,87.311,17600000.0
2007-12-26 04:18:00,87.295,87.316,87.293,87.312,12200000.0
2007-12-26 04:19:00,87.3,87.305,87.29,87.305,35200000.0
2007-12-26 04:20:00,87.289,87.309,87.288,87.309,11200000.0
2007-12-26 04:21:00,87.313,87.333,87.313,87.318,11200000.0
2007-12-26 04:22:00,87.322,87.343,87.322,87.34,12800000.0
2007-12-26 04:23:00,87.347,87.348,87.34,87.342,12800000.0
2007-12-26 04:24:00,87.319,87.339,87.319,87.336,16000000.0
2007-12-26 04:25:00,87.351,87.365,87.351,87.351,16000000.0
2007-12-26 04:26:00,87.32,87.345,87.32,87.329,12800000.0
2007-12-26 04:27:00,87.316,87.344,87.311,87.311,18000000.0
2007-12-26 04:28:00,87.302,87.339,87.302,87.313,13600000.0
2007-12-26 04:29:00,87.322,87.331,87.309,87.309,16000000.0
2007-12-26 04:30:00,87.31,87.34,87.272,87.339,11200000.0
2007-12-26 04:31:00,87.325,87.325,87.299,87.3,12800000.0
2007-12-26 04:32:00,87.303,87.33,87.303,87.312,17000000.0
2007-12-26 04:33:00,87.314,87.314,87.293,87.313,12800000.0
2007-12-26 04:34:00,87.3,87.319,87.296,87.296,14400000.0
2007-12-26 04:35:00,87.309,87.309,87.288,87.288,11200000.0
2007-12-26 04:36:00,87.276,87.298,87.276,87.298,10600000.0
2007-12-26 04:37:00,87.297,87.317,87.292,87.317,12800000.0
2007-12-26 04:38:00,87.304,87.323,87.304,87.304,16400000.0
2007-12-26 04:39:00,87.312,87.315,87.295,87.295,14400000.0
2007-12-26 04:40:00,87.25,87.263,87.25,87.262,12800000.0
2007-12-26 04:41:00,87.318,87.329,87.317,87.322,11200000.0
2007-12-26 04:42:00,87.319,87.319,87.283,87.311,11200000.0
2007-12-26 04:43:00,87.318,87.326,87.3,87.326,17000000.0
2007-12-26 04:44:00,87.282,87.317,87.282,87.313,17600000.0
2007-12-26 04:46:00,87.262,87.306,87.262,87.295,12800000.0
2007-12-26 04:47:00,87.318,87.318,87.292,87.316,16000000.0
2007-12-26 04:48:00,87.283,87.314,87.283,87.314,11200000.0
2007-12-26 04:49:00,87.299,87.308,87.289,87.308,12800000.0
2007-12-26 04:50:00,87.234,87.304,87.234,87.291,17600000.0
2007-12-26 04:51:00,87.32,87.327,87.311,87.318,15400000.0
2007-12-26 04:52:00,87.284,87.315,87.284,87.313,12800000.0
2007-12-26 04:53:00,87.308,87.308,87.288,87.288,12800000.0
2007-12-26 04:54:00,87.3,87.303,87.259,87.28,33600000.0
2007-12-26 04:55:00,87.316,87.316,87.295,87.315,11200000.0
2007-12-26 04:56:00,87.319,87.319,87.274,87.312,16000000.0
2007-12-26 04:57:00,87.31,87.329,87.308,87.318,17000000.0
2007-12-26 04:58:00,87.26,87.306,87.26,87.306,14400000.0
2007-12-26 04:59:00,87.318,87.319,87.297,87.319,17600000.0
2007-12-26 05:00:00,87.224,87.286,87.224,87.284,17000000.0
2007-12-26 05:01:00,87.3,87.309,87.296,87.299,14400000.0
2007-12-26 05:02:00,87.327,87.333,87.327,87.33,17600000.0
2007-12-26 05:03:00,87.307,87.307,87.287,87.302,17600000.0
2007-12-26 05:04:00,87.374,87.611,87.357,87.357,12800000.0
2007-12-26 05:05:00,87.297,87.31,87.297,87.309,12800000.0
2007-12-26 05:06:00,87.382,87.383,87.38,87.38,11200000.0
2007-12-26 05:07:00,87.313,87.313,87.305,87.305,11200000.0
2007-12-26 05:08:00,87.379,87.379,87.319,87.319,11200000.0
2007-12-26 05:09:00,87.308,87.308,87.29,87.29,11200000.0
2007-12-26 05:10:00,87.367,87.367,87.302,87.302,12800000.0
2007-12-26 05:12:00,87.325,87.333,87.325,87.325,18000000.0
2007-12-26 05:13:00,87.309,87.309,87.287,87.306,11600000.0
2007-12-26 05:14:00,87.322,87.322,87.294,87.295,16000000.0
2007-12-26 05:15:00,87.307,87.307,87.3,87.302,12800000.0
2007-12-26 05:16:00,87.296,87.315,87.296,87.304,16000000.0
2007-12-26 05:17:00,87.298,87.308,87.285,87.308,17000000.0
2007-12-26 05:18:00,87.252,87.293,87.252,87.277,11200000.0
2007-12-26 05:19:00,87.303,87.307,87.284,87.307,17600000.0
2007-12-26 05:20:00,87.236,87.295,87.236,87.295,12800000.0
2007-12-26 05:22:00,87.308,87.308,87.283,87.287,25000000.0
2007-12-26 05:23:00,87.307,87.311,87.285,87.311,17600000.0
2007-12-26 05:24:00,87.317,87.317,87.286,87.303,12800000.0
2007-12-26 05:25:00,87.305,87.305,87.274,87.274,12200000.0
2007-12-26 05:26:00,87.288,87.305,87.27,87.305,11200000.0
2007-12-26 05:27:00,87.305,87.314,87.302,87.314,12800000.0
2007-12-26 05:28:00,87.255,87.299,87.255,87.299,11200000.0
2007-12-26 05:29:00,87.304,87.31,87.283,87.31,17600000.0
2007-12-26 05:30:00,87.227,87.305,87.227,87.305,16000000.0
2007-12-26 05:31:00,87.302,87.313,87.302,87.307,12000000.0
2007-12-26 05:32:00,87.328,87.328,87.314,87.324,12800000.0
2007-12-26 05:33:00,87.325,87.327,87.312,87.312,11200000.0
2007-12-26 05:34:00,87.31,87.319,87.31,87.317,16000000.0
2007-12-26 05:35:00,87.316,87.317,87.262,87.262,11200000.0
2007-12-26 05:36:00,87.255,87.298,87.255,87.298,12800000.0
2007-12-26 05:37:00,87.301,87.301,87.262,87.266,12800000.0
2007-12-26 05:38:00,87.225,87.266,87.225,87.263,11200000.0
2007-12-26 05:39:00,87.266,87.266,87.241,87.245,12800000.0
2007-12-26 05:40:00,87.242,87.256,87.242,87.253,11200000.0
2007-12-26 05:41:00,87.242,87.256,87.242,87.256,9600000.0
2007-12-26 05:42:00,87.251,87.251,87.243,87.246,9600000.0
2007-12-26 05:43:00,87.261,87.261,87.239,87.247,12800000.0
2007-12-26 05:44:00,87.242,87.264,87.24,87.25,13800000.0
2007-12-26 05:45:00,87.248,87.277,87.244,87.27,12800000.0
2007-12-26 05:46:00,87.239,87.264,87.226,87.237,12800000.0
2007-12-26 05:47:00,87.235,87.241,87.234,87.241,12800000.0
2007-12-26 05:48:00,87.215,87.232,87.215,87.232,12000000.0
2007-12-26 05:49:00,87.233,87.24,87.233,87.237,12800000.0
2007-12-26 05:50:00,87.224,87.231,87.205,87.205,13200000.0
2007-12-26 05:51:00,87.243,87.247,87.214,87.23,16000000.0
2007-12-26 05:52:00,87.232,87.269,87.222,87.269,16000000.0
2007-12-26 05:53:00,87.26,87.26,87.247,87.248,12800000.0
2007-12-26 05:54:00,87.252,87.286,87.252,87.282,11200000.0
2007-12-26 05:55:00,87.283,87.285,87.237,87.242,16000000.0
2007-12-26 05:56:00,87.219,87.26,87.219,87.249,17600000.0
2007-12-26 05:57:00,87.278,87.301,87.276,87.296,11200000.0
2007-12-26 05:58:00,87.29,87.32,87.284,87.284,11200000.0
2007-12-26 05:59:00,87.278,87.29,87.263,87.263,17000000.0
2007-12-26 06:00:00,87.254,87.283,87.254,87.269,12800000.0
2007-12-26 06:01:00,87.261,87.261,87.237,87.251,17600000.0
2007-12-26 06:02:00,87.261,87.261,87.236,87.253,17600000.0
2007-12-26 06:03:00,87.255,87.26,87.247,87.247,12800000.0
2007-12-26 06:04:00,87.229,87.263,87.229,87.263,12800000.0
2007-12-26 06:05:00,87.262,87.263,87.255,87.262,11200000.0
2007-12-26 06:06:00,87.253,87.275,87.242,87.275,11200000.0
2007-12-26 06:07:00,87.28,87.283,87.277,87.283,11200000.0
2007-12-26 06:08:00,87.242,87.275,87.242,87.275,17600000.0
2007-12-26 06:09:00,87.272,87.279,87.254,87.279,12800000.0
2007-12-26 06:10:00,87.247,87.267,87.247,87.252,11200000.0
2007-12-26 06:11:00,87.253,87.255,87.243,87.243,35200000.0
2007-12-26 06:12:00,87.232,87.246,87.232,87.245,11200000.0
2007-12-26 06:13:00,87.257,87.27,87.254,87.267,14400000.0
2007-12-26 06:14:00,87.234,87.258,87.234,87.246,17600000.0
2007-12-26 06:15:00,87.243,87.243,87.215,87.215,12800000.0
2007-12-26 06:16:00,87.201,87.201,87.178,87.193,14400000.0
2007-12-26 06:17:00,87.205,87.213,87.18,87.213,14800000.0
2007-12-26 06:18:00,87.204,87.222,87.122,87.202,11200000.0
2007-12-26 06:19:00,87.215,87.218,87.2,87.206,11200000.0
2007-12-26 06:20:00,87.185,87.207,87.184,87.207,12800000.0
2007-12-26 06:22:00,87.177,87.202,87.177,87.193,16000000.0
2007-12-26 06:23:00,87.212,87.213,87.199,87.208,11200000.0
2007-12-26 06:24:00,87.213,87.213,87.193,87.193,14400000.0
2007-12-26 06:25:00,87.2,87.21,87.199,87.199,17000000.0
2007-12-26 06:26:00,87.192,87.193,87.184,87.193,11200000.0
2007-12-26 06:27:00,87.194,87.218,87.194,87.218,14400000.0
2007-12-26 06:28:00,87.189,87.192,87.189,87.19,16000000.0
2007-12-26 06:29:00,87.23,87.233,87.225,87.233,12800000.0
2007-12-26 06:30:00,87.212,87.227,87.212,87.222,27200000.0
2007-12-26 06:31:00,87.23,87.235,87.218,87.232,11200000.0
2007-12-26 06:32:00,87.191,87.223,87.191,87.213,22200000.0
2007-12-26 06:33:00,87.231,87.241,87.223,87.241,24000000.0
2007-12-26 06:34:00,87.202,87.238,87.202,87.238,17600000.0
2007-12-26 06:35:00,87.228,87.247,87.228,87.247,10600000.0
2007-12-26 06:36:00,87.22,87.237,87.22,87.232,12800000.0
2007-12-26 06:37:00,87.212,87.233,87.212,87.233,13200000.0
2007-12-26 06:38:00,87.207,87.238,87.207,87.238,17600000.0
2007-12-26 06:39:00,87.237,87.243,87.223,87.223,14400000.0
2007-12-26 06:40:00,87.177,87.231,87.177,87.231,11200000.0
2007-12-26 06:41:00,87.243,87.243,87.24,87.24,8000000.0
2007-12-26 06:42:00,87.241,87.241,87.219,87.225,14400000.0
2007-12-26 06:43:00,87.238,87.238,87.216,87.216,19200000.0
2007-12-26 06:44:00,87.251,87.251,87.24,87.244,11200000.0
2007-12-26 06:46:00,87.226,87.239,87.217,87.233,16000000.0
2007-12-26 06:47:00,87.235,87.235,87.21,87.232,12800000.0
2007-12-26 06:48:00,87.207,87.237,87.207,87.237,12200000.0
2007-12-26 06:49:00,87.239,87.239,87.227,87.23,12800000.0
2007-12-26 06:50:00,87.236,87.236,87.203,87.222,14400000.0
2007-12-26 06:51:00,87.239,87.239,87.219,87.236,16000000.0
2007-12-26 06:52:00,87.191,87.231,87.191,87.231,13800000.0
2007-12-26 06:53:00,87.238,87.238,87.202,87.202,11200000.0
2007-12-26 06:54:00,87.195,87.228,87.185,87.228,12800000.0
2007-12-26 06:55:00,87.241,87.241,87.231,87.235,16000000.0
2007-12-26 06:56:00,87.211,87.233,87.199,87.233,12800000.0
2007-12-26 06:57:00,87.234,87.234,87.21,87.21,16000000.0
2007-12-26 06:58:00,87.192,87.23,87.192,87.23,11200000.0
2007-12-26 06:59:00,87.232,87.232,87.199,87.211,17000000.0
2007-12-26 07:00:00,87.189,87.2,87.189,87.193,11200000.0
2007-12-26 07:01:00,87.182,87.197,87.179,87.197,16000000.0
2007-12-26 07:02:00,87.685,87.685,87.483,87.483,12800000.0
2007-12-26 07:03:00,87.194,87.198,87.193,87.198,12800000.0
2007-12-26 07:04:00,87.466,87.466,87.448,87.459,11200000.0
2007-12-26 07:05:00,87.189,87.195,87.178,87.178,12800000.0
2007-12-26 07:06:00,87.301,87.301,87.202,87.202,16000000.0
2007-12-26 07:07:00,87.19,87.202,87.19,87.196,11200000.0
2007-12-26 07:08:00,87.197,87.199,87.193,87.193,28800000.0
2007-12-26 07:09:00,87.193,87.224,87.193,87.224,14400000.0
2007-12-26 07:10:00,87.204,87.221,87.204,87.208,11200000.0
2007-12-26 07:12:00,87.228,87.244,87.228,87.234,12800000.0
2007-12-26 07:13:00,87.222,87.231,87.222,87.228,14400000.0
2007-12-26 07:14:00,87.225,87.225,87.213,87.213,12800000.0
2007-12-26 07:15:00,87.198,87.203,87.195,87.2,11200000.0
2007-12-26 07:16:00,87.222,87.225,87.207,87.207,14400000.0
2007-12-26 07:17:00,87.225,87.229,87.22,87.228,11200000.0
2007-12-26 07:18:00,87.227,87.233,87.224,87.226,14400000.0
2007-12-26 07:19:00,87.226,87.226,87.213,87.213,11200000.0
2007-12-26 07:20:00,87.223,87.223,87.213,87.213,14400000.0
2007-12-26 07:21:00,87.208,87.211,87.202,87.207,12800000.0
2007-12-26 07:22:00,87.236,87.237,87.208,87.212,11200000.0
2007-12-26 07:23:00,87.219,87.219,87.206,87.212,16000000.0
2007-12-26 07:24:00,87.214,87.228,87.214,87.228,11200000.0
2007-12-26 07:25:00,87.229,87.237,87.229,87.233,11200000.0
2007-12-26 07:26:00,87.238,87.238,87.226,87.231,12800000.0
2007-12-26 07:27:00,87.235,87.241,87.231,87.235,11200000.0
2007-12-26 07:28:00,87.228,87.236,87.227,87.236,7400000.0
2007-12-26 07:29:00,87.235,87.238,87.226,87.238,27600000.0
2007-12-26 07:30:00,87.231,87.234,87.224,87.224,12800000.0
2007-12-26 07:31:00,87.232,87.243,87.232,87.242,11200000.0
2007-12-26 07:32:00,87.219,87.232,87.219,87.229,13200000.0
2007-12-26 07:33:00,87.217,87.227,87.217,87.227,15400000.0
2007-12-26 07:34:00,87.237,87.237,87.222,87.222,11200000.0
2007-12-26 07:35:00,87.218,87.227,87.218,87.221,16000000.0
2007-12-26 07:36:00,87.254,87.259,87.245,87.245,12800000.0
2007-12-26 07:37:00,87.226,87.228,87.222,87.222,14400000.0
2007-12-26 07:38:00,87.228,87.231,87.218,87.228,16000000.0
2007-12-26 07:40:00,87.217,87.228,87.217,87.221,11200000.0
2007-12-26 07:41:00,87.224,87.228,87.221,87.221,8000000.0
2007-12-26 07:42:00,87.25,87.252,87.238,87.243,33600000.0
2007-12-26 07:43:00,87.22,87.22,87.21,87.214,28200000.0
2007-12-26 07:44:00,87.234,87.276,87.234,87.262,17600000.0
2007-12-26 07:45:00,87.266,87.266,87.199,87.261,13800000.0
2007-12-26 07:46:00,87.263,87.274,87.261,87.267,27200000.0
2007-12-26 07:47:00,87.258,87.268,87.254,87.268,11200000.0
2007-12-26 07:48:00,87.265,87.274,87.265,87.269,11200000.0
2007-12-26 07:49:00,87.259,87.269,87.259,87.269,16000000.0
2007-12-26 07:50:00,87.261,87.275,87.248,87.275,11200000.0
2007-12-26 07:51:00,87.279,87.31,87.274,87.31,38400000.0
2007-12-26 07:52:00,87.314,87.314,87.308,87.313,17600000.0
2007-12-26 07:53:00,87.309,87.309,87.304,87.304,11200000.0
2007-12-26 07:54:00,87.305,87.305,87.292,87.304,12800000.0
2007-12-26 07:55:00,87.3,87.302,87.289,87.294,30400000.0
2007-12-26 07:56:00,87.302,87.305,87.281,87.287,16000000.0
2007-12-26 07:57:00,87.303,87.307,87.3,87.307,17600000.0
2007-12-26 07:58:00,87.289,87.289,87.255,87.282,11200000.0
2007-12-26 07:59:00,87.291,87.296,87.287,87.294,17600000.0
2007-12-26 08:00:00,87.294,87.296,87.283,87.296,12800000.0
2007-12-26 08:01:00,87.327,87.327,87.318,87.327,11200000.0
2007-12-26 08:02:00,87.304,87.332,87.304,87.332,12800000.0
2007-12-26 08:03:00,87.339,87.34,87.325,87.331,16000000.0
2007-12-26 08:04:00,87.326,87.326,87.318,87.32,11200000.0
2007-12-26 08:05:00,87.334,87.341,87.334,87.335,12800000.0
2007-12-26 08:06:00,87.313,87.318,87.301,87.318,12800000.0
2007-12-26 08:07:00,87.338,87.343,87.325,87.332,16000000.0
2007-12-26 08:08:00,87.324,87.329,87.315,87.327,12800000.0
2007-12-26 08:09:00,87.335,87.338,87.333,87.335,12800000.0
2007-12-26 08:10:00,87.339,87.345,87.339,87.344,30400000.0
2007-12-26 08:11:00,87.35,87.363,87.346,87.363,12200000.0
2007-12-26 08:12:00,87.343,87.343,87.331,87.332,17600000.0
2007-12-26 08:14:00,87.339,87.339,87.332,87.332,16000000.0
2007-12-26 08:15:00,87.328,87.343,87.322,87.337,11200000.0
2007-12-26 08:16:00,87.339,87.345,87.339,87.345,19200000.0
2007-12-26 08:17:00,87.345,87.345,87.342,87.342,11200000.0
2007-12-26 08:18:00,87.338,87.341,87.333,87.336,11200000.0
2007-12-26 08:19:00,87.341,87.346,87.337,87.337,12000000.0
2007-12-26 08:20:00,87.347,87.347,87.333,87.334,12800000.0
2007-12-26 08:21:00,87.351,87.356,87.337,87.337,11200000.0
2007-12-26 08:22:00,87.32,87.32,87.305,87.305,11200000.0
2007-12-26 08:23:00,87.309,87.311,87.3,87.311,16000000.0
2007-12-26 08:24:00,87.322,87.338,87.319,87.332,17600000.0
2007-12-26 08:25:00,87.328,87.328,87.313,87.313,12800000.0
2007-12-26 08:26:00,87.282,87.282,87.259,87.259,12800000.0
2007-12-26 08:27:00,87.245,87.253,87.245,87.252,10600000.0
2007-12-26 08:28:00,87.25,87.264,87.25,87.259,12800000.0
2007-12-26 08:29:00,87.326,87.326,87.294,87.296,10600000.0
2007-12-26 08:30:00,87.26,87.263,87.254,87.263,12800000.0
2007-12-26 08:31:00,87.255,87.262,87.247,87.262,12800000.0
2007-12-26 08:32:00,87.268,87.271,87.266,87.268,14400000.0
2007-12-26 08:33:00,87.276,87.28,87.274,87.278,42000000.0
2007-12-26 08:34:00,87.305,87.31,87.3,87.31,11200000.0
2007-12-26 08:35:00,87.275,87.279,87.265,87.279,48000000.0
2007-12-26 08:36:00,87.278,87.279,87.261,87.268,16000000.0
2007-12-26 08:37:00,87.271,87.362,87.271,87.362,14400000.0
2007-12-26 08:38:00,87.352,87.367,87.352,87.365,17600000.0
2007-12-26 08:39:00,87.371,87.371,87.351,87.36,14400000.0
2007-12-26 08:40:00,87.366,87.369,87.361,87.367,11200000.0
2007-12-26 08:41:00,87.372,87.373,87.367,87.367,32000000.0
2007-12-26 08:42:00,87.364,87.364,87.351,87.36,14400000.0
2007-12-26 08:43:00,87.354,87.358,87.333,87.354,12800000.0
2007-12-26 08:44:00,87.338,87.338,87.295,87.295,16000000.0
2007-12-26 08:45:00,87.307,87.322,87.275,87.322,12800000.0
2007-12-26 08:46:00,87.329,87.329,87.32,87.328,13200000.0
2007-12-26 08:47:00,87.34,87.343,87.34,87.343,23400000.0
2007-12-26 08:48:00,87.329,87.331,87.318,87.33,30400000.0
2007-12-26 08:49:00,87.343,87.343,87.338,87.34,17600000.0
2007-12-26 08:50:00,87.328,87.339,87.328,87.333,12800000.0
2007-12-26 08:51:00,87.349,87.351,87.344,87.345,22400000.0
2007-12-26 08:52:00,87.29,87.293,87.287,87.29,35200000.0
2007-12-26 08:54:00,87.338,87.338,87.332,87.332,22400000.0
2007-12-26 08:55:00,87.325,87.338,87.325,87.337,17600000.0
2007-12-26 08:56:00,87.341,87.35,87.334,87.35,14400000.0
2007-12-26 08:57:00,87.347,87.355,87.346,87.346,43200000.0
2007-12-26 08:58:00,87.342,87.363,87.342,87.361,19200000.0
2007-12-26 08:59:00,87.355,87.359,87.35,87.358,14400000.0
2007-12-26 09:00:00,87.363,87.368,87.362,87.367,32000000.0
2007-12-26 09:01:00,87.364,87.364,87.349,87.349,32000000.0
2007-12-26 09:02:00,87.347,87.358,87.347,87.351,19200000.0
2007-12-26 09:03:00,87.346,87.348,87.341,87.347,16000000.0
2007-12-26 09:04:00,87.346,87.352,87.339,87.348,21800000.0
2007-12-26 09:05:00,87.347,87.352,87.343,87.348,19600000.0
2007-12-26 09:06:00,87.352,87.362,87.351,87.358,30400000.0
2007-12-26 09:07:00,87.37,87.373,87.362,87.362,19200000.0
2007-12-26 09:08:00,87.386,87.387,87.376,87.385,12800000.0
2007-12-26 09:09:00,87.386,87.386,87.378,87.378,46400000.0
2007-12-26 09:10:00,87.382,87.389,87.38,87.383,24000000.0
2007-12-26 09:11:00,87.368,87.368,87.359,87.359,28200000.0
2007-12-26 09:12:00,87.359,87.365,87.352,87.355,13800000.0
2007-12-26 09:13:00,87.359,87.365,87.353,87.36,13200000.0
2007-12-26 09:14:00,87.359,87.366,87.346,87.362,12800000.0
2007-12-26 09:15:00,87.364,87.365,87.357,87.357,30800000.0
2007-12-26 09:16:00,87.338,87.381,87.338,87.374,50000000.0
2007-12-26 09:17:00,87.353,87.354,87.34,87.351,78400000.0
2007-12-26 09:18:00,87.352,87.364,87.345,87.359,72400000.0
2007-12-26 09:19:00,87.36,87.36,87.349,87.353,65600000.0
2007-12-26 09:20:00,87.331,87.333,87.325,87.333,77400000.0
2007-12-26 09:21:00,87.36,87.366,87.355,87.358,49400000.0
2007-12-26 09:22:00,87.363,87.363,87.348,87.349,36800000.0
2007-12-26 09:23:00,87.355,87.356,87.344,87.356,69200000.0
2007-12-26 09:24:00,87.35,87.375,87.35,87.375,42600000.0
2007-12-26 09:25:00,87.358,87.363,87.356,87.36,19200000.0
2007-12-26 09:26:00,87.364,87.371,87.364,87.365,32000000.0
2007-12-26 09:27:00,87.35,87.353,87.348,87.35,70800000.0
2007-12-26 09:28:00,87.368,87.375,87.365,87.365,11200000.0
2007-12-26 09:29:00,87.372,87.372,87.356,87.362,37200000.0
2007-12-26 09:30:00,87.357,87.362,87.349,87.362,25600000.0
2007-12-26 09:31:00,87.367,87.381,87.367,87.376,12800000.0
2007-12-26 09:32:00,87.38,87.387,87.376,87.384,33000000.0
2007-12-26 09:33:00,87.381,87.384,87.374,87.374,30400000.0
2007-12-26 09:34:00,87.377,87.384,87.369,87.382,34000000.0
2007-12-26 09:35:00,87.373,87.383,87.373,87.383,52800000.0
2007-12-26 09:36:00,87.384,87.392,87.379,87.392,46400000.0
2007-12-26 09:37:00,87.381,87.392,87.38,87.39,33600000.0
2007-12-26 09:38:00,87.376,87.387,87.375,87.387,12800000.0
2007-12-26 09:39:00,87.393,87.395,87.39,87.39,43200000.0
2007-12-26 09:40:00,87.387,87.393,87.385,87.387,46400000.0
2007-12-26 09:42:00,87.411,87.555,87.379,87.555,44000000.0
2007-12-26 09:43:00,87.378,87.384,87.372,87.381,56000000.0
2007-12-26 09:44:00,87.407,87.563,87.407,87.563,30400000.0
2007-12-26 09:45:00,87.389,87.435,87.389,87.435,19200000.0
2007-12-26 09:46:00,87.406,87.417,87.399,87.399,26600000.0
2007-12-26 09:47:00,87.387,87.387,87.376,87.379,12800000.0
2007-12-26 09:48:00,87.386,87.389,87.377,87.382,12200000.0
2007-12-26 09:49:00,87.408,87.413,87.398,87.412,16000000.0
2007-12-26 09:50:00,87.396,87.444,87.393,87.444,33600000.0
2007-12-26 09:51:00,87.461,87.47,87.459,87.463,85600000.0
2007-12-26 09:52:00,87.468,87.468,87.455,87.461,11200000.0
2007-12-26 09:53:00,87.461,87.461,87.448,87.454,30400000.0
2007-12-26 09:54:00,87.419,87.487,87.419,87.427,12800000.0
2007-12-26 09:56:00,87.423,87.423,87.417,87.422,36800000.0
2007-12-26 09:57:00,87.461,87.503,87.461,87.503,24000000.0
2007-12-26 09:58:00,87.508,87.508,87.501,87.501,32000000.0
2007-12-26 09:59:00,87.502,87.509,87.502,87.507,51200000.0
2007-12-26 10:00:00,87.495,87.495,87.479,87.479,62400000.0
2007-12-26 10:01:00,87.485,87.495,87.485,87.495,17600000.0
2007-12-26 10:02:00,87.514,87.52,87.507,87.514,36800000.0
2007-12-26 10:03:00,87.515,87.515,87.508,87.51,44800000.0
2007-12-26 10:04:00,87.509,87.512,87.501,87.501,39800000.0
2007-12-26 10:05:00,87.501,87.512,87.501,87.509,38600000.0
2007-12-26 10:06:00,87.497,87.499,87.488,87.489,33600000.0
2007-12-26 10:07:00,87.488,87.492,87.485,87.49,42600000.0
2007-12-26 10:08:00,87.488,87.493,87.485,87.489,49600000.0
2007-12-26 10:09:00,87.488,87.49,87.486,87.488,12800000.0
2007-12-26 10:10:00,87.494,87.505,87.491,87.501,46400000.0
2007-12-26 10:11:00,87.496,87.503,87.495,87.498,57600000.0
2007-12-26 10:12:00,87.496,87.496,87.488,87.488,57000000.0
2007-12-26 10:13:00,87.49,87.5,87.49,87.498,42000000.0
2007-12-26 10:14:00,87.497,87.508,87.492,87.492,30400000.0
2007-12-26 10:15:00,87.513,87.514,87.499,87.504,29800000.0
2007-12-26 10:16:00,87.491,87.502,87.484,87.493,17600000.0
2007-12-26 10:17:00,87.482,87.515,87.482,87.495,12200000.0
2007-12-26 10:18:00,87.498,87.505,87.498,87.5,13200000.0
2007-12-26 10:19:00,87.5,87.502,87.493,87.497,74600000.0
2007-12-26 10:20:00,87.491,87.491,87.477,87.481,16000000.0
2007-12-26 10:21:00,87.492,87.492,87.481,87.49,35200000.0
2007-12-26 10:22:00,87.492,87.498,87.491,87.494,15400000.0
2007-12-26 10:23:00,87.496,87.514,87.496,87.514,34000000.0
2007-12-26 10:24:00,87.523,87.537,87.523,87.537,43600000.0
2007-12-26 10:25:00,87.535,87.554,87.535,87.554,64000000.0
2007-12-26 10:26:00,87.563,87.568,87.56,87.561,36200000.0
2007-12-26 10:27:00,87.571,87.571,87.543,87.554,52800000.0
2007-12-26 10:28:00,87.561,87.57,87.558,87.567,88000000.0
2007-12-26 10:30:00,87.567,87.567,87.55,87.559,26600000.0
2007-12-26 10:31:00,87.564,87.573,87.553,87.553,32000000.0
2007-12-26 10:32:00,87.567,87.567,87.548,87.555,46800000.0
2007-12-26 10:33:00,87.552,87.564,87.552,87.559,35200000.0
2007-12-26 10:34:00,87.557,87.557,87.544,87.556,17600000.0
2007-12-26 10:35:00,87.553,87.569,87.549,87.559,13200000.0
2007-12-26 10:36:00,87.555,87.56,87.545,87.545,11200000.0
2007-12-26 10:37:00,87.544,87.546,87.537,87.546,19000000.0
2007-12-26 10:38:00,87.555,87.563,87.552,87.563,28800000.0
2007-12-26 10:39:00,87.561,87.561,87.554,87.554,16000000.0
2007-12-26 10:40:00,87.553,87.553,87.541,87.541,24000000.0
2007-12-26 10:41:00,87.547,87.553,87.542,87.542,58000000.0
2007-12-26 10:42:00,87.553,87.554,87.545,87.547,38400000.0
2007-12-26 10:43:00,87.538,87.546,87.531,87.546,17600000.0
2007-12-26 10:44:00,87.536,87.551,87.536,87.551,18600000.0
2007-12-26 10:45:00,87.546,87.55,87.544,87.545,22400000.0
2007-12-26 10:46:00,87.545,87.551,87.543,87.551,28800000.0
2007-12-26 10:48:00,87.537,87.549,87.533,87.533,38400000.0
2007-12-26 10:49:00,87.551,87.551,87.534,87.534,25600000.0
2007-12-26 10:50:00,87.526,87.532,87.522,87.523,58400000.0
2007-12-26 10:52:00,87.526,87.536,87.522,87.534,35200000.0
2007-12-26 10:53:00,87.539,87.551,87.539,87.551,59200000.0
2007-12-26 10:54:00,87.55,87.559,87.548,87.553,54400000.0
2007-12-26 10:55:00,87.556,87.557,87.546,87.557,41000000.0
2007-12-26 10:56:00,87.553,87.556,87.54,87.548,44800000.0
2007-12-26 10:57:00,87.545,87.551,87.541,87.55,34000000.0
2007-12-26 10:58:00,87.527,87.554,87.527,87.542,40000000.0
2007-12-26 10:59:00,87.553,87.554,87.545,87.545,50400000.0
2007-12-26 11:00:00,87.537,87.547,87.536,87.547,51200000.0
2007-12-26 11:01:00,87.54,87.548,87.538,87.548,12200000.0
2007-12-26 11:02:00,87.547,87.547,87.54,87.542,19600000.0
2007-12-26 11:03:00,87.543,87.548,87.538,87.54,36200000.0
2007-12-26 11:04:00,87.53,87.533,87.53,87.533,27200000.0
2007-12-26 11:05:00,87.545,87.545,87.537,87.544,11200000.0
2007-12-26 11:06:00,87.542,87.549,87.542,87.543,30400000.0
2007-12-26 11:07:00,87.54,87.548,87.537,87.537,46400000.0
2007-12-26 11:08:00,87.524,87.533,87.522,87.522,32400000.0
2007-12-26 11:09:00,87.53,87.532,87.52,87.525,74600000.0
2007-12-26 11:10:00,87.536,87.536,87.514,87.514,36200000.0
2007-12-26 11:11:00,87.518,87.518,87.506,87.506,52800000.0
2007-12-26 11:12:00,87.516,87.527,87.513,87.515,70400000.0
2007-12-26 11:13:00,87.515,87.531,87.515,87.531,12800000.0
2007-12-26 11:14:00,87.533,87.533,87.52,87.523,58000000.0
2007-12-26 11:15:00,87.536,87.536,87.527,87.531,11200000.0
2007-12-26 11:16:00,87.518,87.554,87.518,87.554,17600000.0
2007-12-26 11:17:00,87.557,87.567,87.557,87.567,54800000.0
2007-12-26 11:18:00,87.563,87.563,87.51,87.51,73600000.0
2007-12-26 11:19:00,87.484,87.491,87.477,87.482,56000000.0
2007-12-26 11:20:00,87.483,87.492,87.483,87.49,35200000.0
2007-12-26 11:21:00,87.497,87.525,87.497,87.525,40000000.0
2007-12-26 11:22:00,87.516,87.52,87.511,87.512,41600000.0
2007-12-26 11:23:00,87.514,87.514,87.502,87.512,51200000.0
2007-12-26 11:24:00,87.511,87.517,87.5,87.517,52800000.0
2007-12-26 11:25:00,87.522,87.525,87.508,87.512,34600000.0
2007-12-26 11:26:00,87.515,87.521,87.514,87.518,27200000.0
2007-12-26 11:27:00,87.522,87.522,87.505,87.518,12800000.0
2007-12-26 11:28:00,87.508,87.519,87.502,87.504,41600000.0
2007-12-26 11:29:00,87.501,87.519,87.501,87.519,43200000.0
2007-12-26 11:30:00,87.517,87.527,87.517,87.524,10600000.0
2007-12-26 11:31:00,87.525,87.528,87.514,87.514,27200000.0
2007-12-26 11:32:00,87.524,87.526,87.517,87.521,35200000.0
2007-12-26 11:33:00,87.524,87.53,87.518,87.53,17600000.0
2007-12-26 11:34:00,87.531,87.535,87.51,87.535,34000000.0
2007-12-26 11:35:00,87.535,87.543,87.532,87.543,18000000.0
2007-12-26 11:36:00,87.535,87.536,87.52,87.52,43200000.0
2007-12-26 11:37:00,87.505,87.543,87.505,87.543,41600000.0
2007-12-26 11:38:00,87.541,87.547,87.54,87.545,26600000.0
2007-12-26 11:39:00,87.545,87.551,87.545,87.551,11200000.0
2007-12-26 11:40:00,87.541,87.541,87.532,87.535,22400000.0
2007-12-26 11:41:00,87.546,87.546,87.536,87.538,38400000.0
2007-12-26 11:42:00,87.535,87.544,87.535,87.54,39600000.0
2007-12-26 11:44:00,87.544,87.545,87.538,87.542,59400000.0
2007-12-26 11:45:00,87.538,87.541,87.534,87.535,50000000.0
2007-12-26 11:46:00,87.517,87.517,87.479,87.511,10600000.0
2007-12-26 11:47:00,87.547,87.547,87.531,87.532,56000000.0
2007-12-26 11:48:00,87.542,87.548,87.54,87.547,14400000.0
2007-12-26 11:50:00,87.572,87.572,87.553,87.562,44800000.0
2007-12-26 11:51:00,87.581,87.594,87.58,87.583,45200000.0
2007-12-26 11:52:00,87.583,87.596,87.578,87.585,32000000.0
2007-12-26 11:53:00,87.581,87.595,87.581,87.59,36000000.0
2007-12-26 11:54:00,87.585,87.595,87.582,87.59,47400000.0
2007-12-26 11:55:00,87.592,87.598,87.59,87.596,44800000.0
2007-12-26 11:56:00,87.572,87.575,87.57,87.572,64000000.0
2007-12-26 11:57:00,87.597,87.597,87.587,87.591,22400000.0
2007-12-26 11:58:00,87.582,87.582,87.566,87.566,41600000.0
2007-12-26 11:59:00,87.574,87.58,87.572,87.574,50000000.0
2007-12-26 12:00:00,87.587,87.587,87.56,87.565,37200000.0
2007-12-26 12:01:00,87.33,87.35,87.33,87.33,12800000.0
2007-12-26 12:02:00,87.557,87.563,87.552,87.553,12800000.0
2007-12-26 12:03:00,87.35,87.35,87.34,87.34,24000000.0
2007-12-26 12:04:00,87.575,87.575,87.564,87.564,24000000.0
2007-12-26 12:05:00,87.565,87.565,87.52,87.52,28800000.0
2007-12-26 12:06:00,87.573,87.575,87.57,87.575,24000000.0
2007-12-26 12:07:00,87.511,87.513,87.508,87.513,20800000.0
2007-12-26 12:08:00,87.525,87.554,87.525,87.544,43200000.0
2007-12-26 12:09:00,87.498,87.565,87.498,87.565,25600000.0
2007-12-26 12:10:00,87.548,87.559,87.538,87.552,11200000.0
2007-12-26 12:11:00,87.562,87.562,87.551,87.56,27200000.0
2007-12-26 12:12:00,87.56,87.564,87.555,87.555,30800000.0
2007-12-26 12:13:00,87.565,87.571,87.563,87.57,14400000.0
2007-12-26 12:14:00,87.561,87.566,87.539,87.566,16000000.0
2007-12-26 12:15:00,87.566,87.573,87.562,87.562,26600000.0
2007-12-26 12:16:00,87.548,87.562,87.545,87.552,27200000.0
2007-12-26 12:17:00,87.558,87.558,87.549,87.557,43200000.0
2007-12-26 12:18:00,87.556,87.556,87.54,87.543,25600000.0
2007-12-26 12:19:00,87.545,87.545,87.533,87.535,35200000.0
2007-12-26 12:20:00,87.5,87.53,87.5,87.53,36800000.0
2007-12-26 12:21:00,87.531,87.533,87.524,87.526,59600000.0
2007-12-26 12:22:00,87.521,87.521,87.512,87.512,30400000.0
2007-12-26 12:23:00,87.511,87.517,87.511,87.517,32000000.0
2007-12-26 12:24:00,87.489,87.516,87.489,87.516,33600000.0
2007-12-26 12:25:00,87.503,87.514,87.503,87.514,22400000.0
2007-12-26 12:26:00,87.513,87.517,87.51,87.51,30400000.0
2007-12-26 12:27:00,87.516,87.516,87.504,87.504,30400000.0
2007-12-26 12:28:00,87.485,87.485,87.435,87.45,60800000.0
2007-12-26 12:29:00,87.362,87.505,87.334,87.354,115000000.0
2007-12-26 12:30:00,87.449,87.464,87.364,87.443,45800000.0
2007-12-26 12:31:00,87.418,87.418,87.376,87.376,70800000.0
2007-12-26 12:32:00,87.379,87.379,87.375,87.379,28600000.0
2007-12-26 12:33:00,87.378,87.396,87.378,87.396,40000000.0
2007-12-26 12:34:00,87.4,87.42,87.397,87.414,27200000.0
2007-12-26 12:35:00,87.443,87.444,87.426,87.444,25000000.0
2007-12-26 12:36:00,87.445,87.446,87.439,87.445,48000000.0
2007-12-26 12:37:00,87.444,87.446,87.421,87.421,13800000.0
2007-12-26 12:38:00,87.446,87.452,87.436,87.452,14400000.0
2007-12-26 12:39:00,87.441,87.444,87.423,87.425,23400000.0
2007-12-26 12:40:00,87.409,87.416,87.409,87.412,16000000.0
2007-12-26 12:42:00,87.411,87.416,87.409,87.409,22400000.0
2007-12-26 12:43:00,87.39,87.39,87.377,87.377,36800000.0
2007-12-26 12:44:00,87.381,87.415,87.381,87.408,22400000.0
2007-12-26 12:45:00,87.405,87.406,87.398,87.406,35000000.0
2007-12-26 12:46:00,87.4,87.404,87.4,87.404,44800000.0
2007-12-26 12:47:00,87.415,87.415,87.406,87.413,8000000.0
2007-12-26 12:48:00,87.44,87.446,87.44,87.443,32000000.0
2007-12-26 12:49:00,87.44,87.442,87.428,87.428,39400000.0
2007-12-26 12:50:00,87.422,87.423,87.413,87.421,16000000.0
2007-12-26 12:51:00,87.416,87.416,87.401,87.402,22400000.0
2007-12-26 12:52:00,87.399,87.405,87.396,87.405,25600000.0
2007-12-26 12:53:00,87.37,87.387,87.37,87.381,11200000.0
2007-12-26 12:54:00,87.379,87.379,87.367,87.374,11200000.0
2007-12-26 12:55:00,87.368,87.375,87.35,87.375,24000000.0
2007-12-26 12:56:00,87.385,87.404,87.385,87.397,12800000.0
2007-12-26 12:57:00,87.32,87.32,87.32,87.32,13200000.0
2007-12-26 12:58:00,87.376,87.386,87.376,87.385,13200000.0
2007-12-26 12:59:00,87.375,87.375,87.369,87.369,14400000.0
2007-12-26 13:00:00,87.376,87.386,87.363,87.365,16400000.0
2007-12-26 13:01:00,87.405,87.41,87.384,87.397,17000000.0
2007-12-26 13:02:00,87.381,87.382,87.37,87.37,12800000.0
2007-12-26 13:03:00,87.37,87.404,87.37,87.404,12800000.0
2007-12-26 13:04:00,87.415,87.415,87.389,87.408,16000000.0
2007-12-26 13:05:00,87.34,87.35,87.34,87.35,17600000.0
2007-12-26 13:06:00,87.422,87.425,87.42,87.423,17600000.0
2007-12-26 13:07:00,87.385,87.399,87.385,87.399,12800000.0
2007-12-26 13:08:00,87.389,87.389,87.381,87.381,32000000.0
2007-12-26 13:09:00,87.394,87.398,87.391,87.398,28200000.0
2007-12-26 13:10:00,87.4,87.407,87.393,87.395,32000000.0
2007-12-26 13:11:00,87.406,87.406,87.399,87.399,19200000.0
2007-12-26 13:12:00,87.392,87.399,87.387,87.394,16000000.0
2007-12-26 13:13:00,87.388,87.397,87.388,87.397,11200000.0
2007-12-26 13:14:00,87.392,87.392,87.382,87.385,11200000.0
2007-12-26 13:15:00,87.385,87.393,87.382,87.393,11200000.0
2007-12-26 13:16:00,87.384,87.391,87.372,87.391,25600000.0
2007-12-26 13:17:00,87.396,87.399,87.386,87.399,12800000.0
2007-12-26 13:18:00,87.387,87.393,87.384,87.384,56400000.0
2007-12-26 13:19:00,87.381,87.393,87.377,87.379,14400000.0
2007-12-26 13:20:00,87.396,87.396,87.37,87.38,13200000.0
2007-12-26 13:21:00,87.381,87.384,87.377,87.378,56000000.0
2007-12-26 13:22:00,87.373,87.373,87.356,87.363,11200000.0
2007-12-26 13:23:00,87.394,87.4,87.39,87.4,12800000.0
2007-12-26 13:24:00,87.39,87.39,87.368,87.368,14400000.0
2007-12-26 13:25:00,87.363,87.363,87.355,87.361,33600000.0
2007-12-26 13:26:00,87.355,87.361,87.355,87.361,24000000.0
2007-12-26 13:27:00,87.363,87.364,87.359,87.36,39200000.0
2007-12-26 13:28:00,87.358,87.366,87.358,87.365,20200000.0
2007-12-26 13:29:00,87.34,87.34,87.33,87.33,36800000.0
2007-12-26 13:30:00,87.369,87.369,87.355,87.356,36800000.0
2007-12-26 13:31:00,87.368,87.375,87.36,87.37,11200000.0
2007-12-26 13:32:00,87.401,87.401,87.386,87.395,18000000.0
2007-12-26 13:33:00,87.376,87.387,87.376,87.387,12800000.0
2007-12-26 13:34:00,87.391,87.402,87.389,87.398,12800000.0
2007-12-26 13:35:00,87.412,87.416,87.404,87.416,12800000.0
2007-12-26 13:36:00,87.421,87.426,87.417,87.42,47400000.0
2007-12-26 13:37:00,87.419,87.428,87.414,87.428,24000000.0
2007-12-26 13:38:00,87.427,87.427,87.418,87.42,28800000.0
2007-12-26 13:39:00,87.406,87.424,87.406,87.424,25600000.0
2007-12-26 13:40:00,87.404,87.411,87.404,87.411,12800000.0
2007-12-26 13:41:00,87.394,87.401,87.394,87.401,16400000.0
2007-12-26 13:42:00,87.4,87.404,87.391,87.391,12800000.0
2007-12-26 13:43:00,87.405,87.417,87.405,87.405,25600000.0
2007-12-26 13:44:00,87.406,87.415,87.406,87.409,28800000.0
2007-12-26 13:45:00,87.415,87.415,87.409,87.409,12800000.0
2007-12-26 13:46:00,87.406,87.422,87.406,87.421,14400000.0
2007-12-26 13:47:00,87.4,87.4,87.386,87.388,26600000.0
2007-12-26 13:48:00,87.395,87.395,87.384,87.387,14400000.0
2007-12-26 13:49:00,87.39,87.392,87.38,87.392,34400000.0
2007-12-26 13:50:00,87.396,87.396,87.382,87.386,33000000.0
2007-12-26 13:51:00,87.37,87.37,87.37,87.37,40000000.0
2007-12-26 13:52:00,87.387,87.396,87.385,87.394,40000000.0
2007-12-26 13:53:00,87.406,87.406,87.39,87.392,36800000.0
2007-12-26 13:54:00,87.394,87.394,87.378,87.382,24000000.0
2007-12-26 13:55:00,87.388,87.404,87.388,87.403,11200000.0
2007-12-26 13:56:00,87.394,87.395,87.388,87.391,14800000.0
2007-12-26 13:57:00,87.381,87.4,87.381,87.4,14400000.0
2007-12-26 13:58:00,87.383,87.383,87.377,87.383,32000000.0
2007-12-26 13:59:00,87.39,87.399,87.39,87.394,47400000.0
2007-12-26 14:00:00,87.396,87.396,87.385,87.389,32000000.0
2007-12-26 14:01:00,87.36,87.36,87.35,87.36,28200000.0
2007-12-26 14:02:00,87.389,87.389,87.38,87.389,28200000.0
2007-12-26 14:03:00,87.384,87.397,87.382,87.397,14400000.0
2007-12-26 14:04:00,87.395,87.398,87.39,87.396,14800000.0
2007-12-26 14:05:00,87.396,87.41,87.391,87.403,25600000.0
2007-12-26 14:06:00,87.393,87.403,87.393,87.402,17600000.0
2007-12-26 14:07:00,87.393,87.412,87.393,87.412,12800000.0
2007-12-26 14:08:00,87.416,87.425,87.416,87.424,24400000.0
2007-12-26 14:09:00,87.433,87.44,87.423,87.437,11200000.0
2007-12-26 14:10:00,87.424,87.424,87.388,87.403,17600000.0
2007-12-26 14:11:00,87.409,87.42,87.409,87.417,12800000.0
2007-12-26 14:12:00,87.406,87.407,87.396,87.405,13200000.0
2007-12-26 14:13:00,87.429,87.431,87.42,87.42,24000000.0
2007-12-26 14:14:00,87.412,87.415,87.403,87.406,20800000.0
2007-12-26 14:15:00,87.41,87.42,87.401,87.42,34000000.0
2007-12-26 14:16:00,87.425,87.434,87.421,87.434,27600000.0
2007-12-26 14:17:00,87.424,87.426,87.418,87.42,11200000.0
2007-12-26 14:18:00,87.417,87.417,87.369,87.369,16400000.0
2007-12-26 14:19:00,87.37,87.414,87.37,87.414,40000000.0
2007-12-26 14:20:00,87.416,87.419,87.413,87.418,14400000.0
2007-12-26 14:21:00,87.416,87.417,87.408,87.417,33600000.0
2007-12-26 14:22:00,87.417,87.417,87.406,87.406,14400000.0
2007-12-26 14:23:00,87.422,87.425,87.411,87.414,17000000.0
2007-12-26 14:24:00,87.404,87.412,87.404,87.411,36800000.0
2007-12-26 14:25:00,87.42,87.424,87.396,87.409,12800000.0
2007-12-26 14:26:00,87.414,87.418,87.413,87.413,19600000.0
2007-12-26 14:27:00,87.415,87.421,87.415,87.421,11200000.0
2007-12-26 14:28:00,87.416,87.417,87.407,87.407,11200000.0
2007-12-26 14:29:00,87.397,87.409,87.397,87.4,12800000.0
2007-12-26 14:30:00,87.382,87.382,87.29,87.29,11200000.0
2007-12-26 14:31:00,87.383,87.409,87.311,87.409,16000000.0
2007-12-26 14:32:00,87.41,87.434,87.41,87.421,12800000.0
2007-12-26 14:33:00,87.425,87.432,87.421,87.432,17600000.0
2007-12-26 14:34:00,87.469,87.492,87.469,87.492,17600000.0
2007-12-26 14:35:00,87.425,87.442,87.425,87.437,11600000.0
2007-12-26 14:36:00,87.459,87.623,87.459,87.623,12800000.0
2007-12-26 14:37:00,87.638,87.638,87.555,87.555,12800000.0
2007-12-26 14:38:00,87.569,87.579,87.562,87.579,11200000.0
2007-12-26 14:39:00,87.555,87.555,87.501,87.501,17600000.0
2007-12-26 14:40:00,87.487,87.487,87.459,87.462,15400000.0
2007-12-26 14:41:00,87.468,87.47,87.454,87.465,11200000.0
2007-12-26 14:42:00,87.472,87.472,87.455,87.462,12800000.0
2007-12-26 14:43:00,87.463,87.463,87.443,87.443,18000000.0
2007-12-26 14:44:00,87.462,87.464,87.455,87.457,12800000.0
2007-12-26 14:45:00,87.444,87.461,87.444,87.461,12800000.0
2007-12-26 14:46:00,87.456,87.47,87.456,87.47,17600000.0
2007-12-26 14:47:00,87.49,87.495,87.49,87.495,12800000.0
2007-12-26 14:48:00,87.45,87.471,87.45,87.471,11600000.0
2007-12-26 14:49:00,87.464,87.464,87.413,87.413,16000000.0
2007-12-26 14:50:00,87.428,87.429,87.415,87.429,12800000.0
2007-12-26 14:52:00,87.427,87.438,87.427,87.438,14400000.0
2007-12-26 14:53:00,87.431,87.431,87.414,87.414,11600000.0
2007-12-26 14:54:00,87.426,87.442,87.422,87.435,12800000.0
2007-12-26 14:55:00,87.44,87.445,87.436,87.436,11200000.0
2007-12-26 14:56:00,87.445,87.448,87.433,87.433,16000000.0
2007-12-26 14:57:00,87.443,87.444,87.435,87.435,12800000.0
2007-12-26 14:58:00,87.428,87.429,87.418,87.418,14400000.0
2007-12-26 14:59:00,87.422,87.426,87.416,87.426,12800000.0
2007-12-26 15:00:00,87.429,87.438,87.409,87.409,15400000.0
2007-12-26 15:01:00,87.418,87.42,87.404,87.415,17600000.0
2007-12-26 15:02:00,87.413,87.419,87.413,87.413,11200000.0
2007-12-26 15:03:00,87.423,87.427,87.421,87.423,11200000.0
2007-12-26 15:04:00,87.406,87.406,87.376,87.376,16000000.0
2007-12-26 15:05:00,87.374,87.38,87.374,87.378,12800000.0
2007-12-26 15:06:00,87.345,87.354,87.345,87.346,11200000.0
2007-12-26 15:07:00,87.36,87.39,87.36,87.39,11200000.0
2007-12-26 15:08:00,87.381,87.382,87.367,87.369,10600000.0
2007-12-26 15:09:00,87.363,87.369,87.355,87.368,14400000.0
2007-12-26 15:10:00,87.351,87.374,87.351,87.374,16000000.0
2007-12-26 15:11:00,87.373,87.374,87.367,87.374,11200000.0
2007-12-26 15:12:00,87.348,87.368,87.348,87.366,12800000.0
2007-12-26 15:13:00,87.372,87.388,87.372,87.387,12800000.0
2007-12-26 15:14:00,87.428,87.444,87.425,87.444,16000000.0
2007-12-26 15:15:00,87.452,87.465,87.446,87.459,17600000.0
2007-12-26 15:16:00,87.485,87.485,87.465,87.473,12800000.0
2007-12-26 15:17:00,87.498,87.509,87.498,87.508,13800000.0
2007-12-26 15:18:00,87.497,87.499,87.482,87.488,12800000.0
2007-12-26 15:19:00,87.496,87.496,87.471,87.485,16000000.0
2007-12-26 15:20:00,87.495,87.495,87.452,87.452,16000000.0
2007-12-26 15:21:00,87.467,87.486,87.392,87.473,17600000.0
2007-12-26 15:22:00,87.477,87.485,87.455,87.455,11200000.0
2007-12-26 15:23:00,87.451,87.451,87.437,87.446,11200000.0
2007-12-26 15:24:00,87.453,87.466,87.443,87.466,11200000.0
2007-12-26 15:25:00,87.475,87.495,87.475,87.49,12800000.0
2007-12-26 15:26:00,87.469,87.469,87.455,87.455,14400000.0
2007-12-26 15:27:00,87.45,87.45,87.432,87.432,12800000.0
2007-12-26 15:28:00,87.434,87.445,87.427,87.441,12800000.0
2007-12-26 15:29:00,87.438,87.442,87.43,87.43,17600000.0
2007-12-26 15:30:00,87.428,87.471,87.418,87.418,17600000.0
2007-12-26 15:31:00,87.424,87.425,87.411,87.418,12800000.0
2007-12-26 15:32:00,87.409,87.41,87.402,87.405,11200000.0
2007-12-26 15:33:00,87.398,87.406,87.398,87.4,11200000.0
2007-12-26 15:34:00,87.408,87.425,87.408,87.425,11200000.0
2007-12-26 15:35:00,87.427,87.427,87.413,87.416,12800000.0
2007-12-26 15:36:00,87.418,87.42,87.407,87.42,14400000.0
2007-12-26 15:37:00,87.423,87.423,87.408,87.413,16000000.0
2007-12-26 15:38:00,87.415,87.433,87.415,87.433,16400000.0
2007-12-26 15:39:00,87.428,87.44,87.425,87.431,14400000.0
2007-12-26 15:40:00,87.428,87.428,87.409,87.42,12800000.0
2007-12-26 15:41:00,87.418,87.434,87.418,87.421,16000000.0
2007-12-26 15:42:00,87.432,87.461,87.39,87.432,17600000.0
2007-12-26 15:43:00,87.426,87.43,87.411,87.411,13200000.0
2007-12-26 15:44:00,87.423,87.43,87.423,87.43,12800000.0
2007-12-26 15:45:00,87.43,87.43,87.422,87.429,12800000.0
2007-12-26 15:46:00,87.424,87.431,87.419,87.422,11200000.0
2007-12-26 15:47:00,87.426,87.443,87.426,87.443,11600000.0
2007-12-26 15:48:00,87.445,87.45,87.44,87.44,12800000.0
2007-12-26 15:49:00,87.423,87.423,87.411,87.416,11200000.0
2007-12-26 15:50:00,87.415,87.422,87.407,87.422,14400000.0
2007-12-26 15:51:00,87.417,87.421,87.399,87.421,11200000.0
2007-12-26 15:52:00,87.416,87.419,87.405,87.405,11200000.0
2007-12-26 15:53:00,87.407,87.417,87.407,87.414,12800000.0
2007-12-26 15:54:00,87.406,87.406,87.385,87.387,17600000.0
2007-12-26 15:55:00,87.384,87.404,87.372,87.404,17600000.0
2007-12-26 15:56:00,87.407,87.412,87.383,87.383,11200000.0
2007-12-26 15:57:00,87.371,87.371,87.354,87.354,14400000.0
2007-12-26 15:58:00,87.357,87.363,87.355,87.355,11200000.0
2007-12-26 15:59:00,87.341,87.347,87.341,87.343,11200000.0
2007-12-26 16:00:00,87.338,87.366,87.338,87.366,11200000.0
2007-12-26 16:01:00,87.384,87.389,87.384,87.389,11200000.0
2007-12-26 16:02:00,87.389,87.389,87.365,87.368,17600000.0
2007-12-26 16:03:00,87.381,87.381,87.361,87.37,12800000.0
2007-12-26 16:04:00,87.364,87.364,87.299,87.363,11200000.0
2007-12-26 16:05:00,87.369,87.378,87.366,87.378,14400000.0
2007-12-26 16:06:00,87.37,87.37,87.342,87.349,16000000.0
2007-12-26 16:07:00,87.356,87.365,87.351,87.365,11200000.0
2007-12-26 16:08:00,87.35,87.353,87.346,87.348,11200000.0
2007-12-26 16:09:00,87.355,87.373,87.351,87.351,12200000.0
2007-12-26 16:10:00,87.35,87.369,87.35,87.365,12800000.0
2007-12-26 16:11:00,87.362,87.379,87.353,87.379,11200000.0
2007-12-26 16:12:00,87.376,87.386,87.367,87.367,17600000.0
2007-12-26 16:13:00,87.378,87.378,87.365,87.365,11200000.0
2007-12-26 16:14:00,87.383,87.389,87.378,87.383,14400000.0
2007-12-26 16:15:00,87.373,87.381,87.371,87.381,11200000.0
2007-12-26 16:16:00,87.39,87.398,87.375,87.382,11200000.0
2007-12-26 16:17:00,87.374,87.383,87.367,87.378,17600000.0
2007-12-26 16:18:00,87.38,87.385,87.373,87.378,16000000.0
2007-12-26 16:19:00,87.383,87.383,87.37,87.37,11200000.0
2007-12-26 16:20:00,87.393,87.404,87.386,87.404,11200000.0
2007-12-26 16:21:00,87.388,87.4,87.387,87.387,11200000.0
2007-12-26 16:22:00,87.391,87.391,87.369,87.369,11200000.0
2007-12-26 16:23:00,87.389,87.389,87.381,87.381,12800000.0
2007-12-26 16:24:00,87.388,87.393,87.368,87.377,11200000.0
2007-12-26 16:25:00,87.375,87.385,87.375,87.385,12800000.0
2007-12-26 16:26:00,87.368,87.378,87.368,87.371,12800000.0
2007-12-26 16:27:00,87.365,87.365,87.351,87.357,17600000.0
2007-12-26 16:28:00,87.357,87.368,87.355,87.368,11200000.0
2007-12-26 16:29:00,87.366,87.366,87.356,87.357,14400000.0
2007-12-26 16:30:00,87.356,87.356,87.352,87.355,14400000.0
2007-12-26 16:31:00,87.351,87.351,87.342,87.342,14400000.0
2007-12-26 16:32:00,87.346,87.361,87.342,87.353,11200000.0
2007-12-26 16:33:00,87.359,87.369,87.357,87.361,14400000.0
2007-12-26 16:34:00,87.355,87.367,87.348,87.348,17600000.0
2007-12-26 16:35:00,87.348,87.358,87.34,87.358,12800000.0
2007-12-26 16:36:00,87.349,87.384,87.339,87.384,11200000.0
2007-12-26 16:37:00,87.356,87.36,87.347,87.351,12800000.0
2007-12-26 16:38:00,87.344,87.37,87.344,87.37,13800000.0
2007-12-26 16:39:00,87.359,87.359,87.345,87.35,12800000.0
2007-12-26 16:40:00,87.354,87.374,87.354,87.374,17600000.0
2007-12-26 16:41:00,87.389,87.401,87.387,87.401,12200000.0
2007-12-26 16:42:00,87.393,87.393,87.367,87.368,11200000.0
2007-12-26 16:43:00,87.386,87.398,87.386,87.393,12800000.0
2007-12-26 16:44:00,87.388,87.388,87.376,87.378,11200000.0
2007-12-26 16:45:00,87.394,87.407,87.394,87.404,11200000.0
2007-12-26 16:46:00,87.41,87.447,87.41,87.444,14400000.0
2007-12-26 16:47:00,87.438,87.456,87.436,87.436,17600000.0
2007-12-26 16:48:00,87.443,87.46,87.443,87.455,11200000.0
2007-12-26 16:49:00,87.459,87.484,87.459,87.484,12800000.0
2007-12-26 16:50:00,87.482,87.482,87.42,87.425,17600000.0
2007-12-26 16:51:00,87.463,87.498,87.414,87.414,11600000.0
2007-12-26 16:52:00,87.466,87.487,87.465,87.482,17600000.0
2007-12-26 16:53:00,87.476,87.512,87.476,87.512,17600000.0
2007-12-26 16:54:00,87.51,87.512,87.488,87.506,17600000.0
2007-12-26 16:55:00,87.498,87.506,87.493,87.495,14400000.0
2007-12-26 16:56:00,87.517,87.531,87.507,87.531,12800000.0
2007-12-26 16:57:00,87.537,87.57,87.537,87.57,16000000.0
2007-12-26 16:58:00,87.615,87.684,87.612,87.684,12800000.0
2007-12-26 16:59:00,87.691,87.691,87.671,87.682,12800000.0
2007-12-26 17:00:00,87.66,87.66,87.626,87.626,11200000.0
2007-12-26 17:01:00,87.6,87.6,87.499,87.57,12800000.0
2007-12-26 17:02:00,87.575,87.585,87.567,87.575,16000000.0
2007-12-26 17:03:00,87.582,87.598,87.581,87.598,17600000.0
2007-12-26 17:04:00,87.598,87.598,87.572,87.579,11200000.0
2007-12-26 17:05:00,87.568,87.568,87.534,87.541,17600000.0
2007-12-26 17:06:00,87.515,87.516,87.491,87.511,11200000.0
2007-12-26 17:07:00,87.518,87.531,87.509,87.531,11200000.0
2007-12-26 17:08:00,87.54,87.559,87.54,87.552,17600000.0
2007-12-26 17:09:00,87.552,87.58,87.552,87.58,16000000.0
2007-12-26 17:10:00,87.585,87.596,87.579,87.596,11200000.0
2007-12-26 17:11:00,87.604,87.604,87.569,87.593,12800000.0
2007-12-26 17:12:00,87.586,87.586,87.546,87.56,12800000.0
2007-12-26 17:13:00,87.582,87.588,87.563,87.563,12800000.0
2007-12-26 17:14:00,87.561,87.565,87.55,87.55,12200000.0
2007-12-26 17:15:00,87.554,87.583,87.554,87.583,12800000.0
2007-12-26 17:16:00,87.579,87.579,87.474,87.474,11200000.0
2007-12-26 17:17:00,87.534,87.567,87.516,87.567,11600000.0
2007-12-26 17:18:00,87.568,87.568,87.559,87.559,12800000.0
2007-12-26 17:19:00,87.56,87.588,87.56,87.587,16000000.0
2007-12-26 17:20:00,87.579,87.579,87.535,87.535,11600000.0
2007-12-26 17:21:00,87.544,87.584,87.544,87.584,12200000.0
2007-12-26 17:22:00,87.594,87.606,87.49,87.572,11200000.0
2007-12-26 17:23:00,87.557,87.557,87.524,87.524,11200000.0
2007-12-26 17:24:00,87.522,87.533,87.516,87.531,11200000.0
2007-12-26 17:25:00,87.535,87.543,87.534,87.543,11200000.0
2007-12-26 17:26:00,87.543,87.549,87.542,87.543,11200000.0
2007-12-26 17:27:00,87.542,87.542,87.45,87.476,18000000.0
2007-12-26 17:28:00,87.532,87.538,87.525,87.529,12800000.0
2007-12-26 17:29:00,87.535,87.554,87.528,87.528,12800000.0
2007-12-26 17:30:00,87.534,87.551,87.534,87.543,11200000.0
2007-12-26 17:31:00,87.533,87.559,87.528,87.559,12800000.0
2007-12-26 17:32:00,87.572,87.572,87.554,87.554,11200000.0
2007-12-26 17:33:00,87.545,87.551,87.545,87.547,12800000.0
2007-12-26 17:34:00,87.542,87.546,87.532,87.536,11200000.0
2007-12-26 17:35:00,87.529,87.54,87.52,87.52,12800000.0
2007-12-26 17:36:00,87.529,87.529,87.515,87.528,11200000.0
2007-12-26 17:37:00,87.526,87.532,87.516,87.526,11200000.0
2007-12-26 17:38:00,87.53,87.547,87.516,87.516,16000000.0
2007-12-26 17:39:00,87.524,87.531,87.521,87.523,17600000.0
2007-12-26 17:40:00,87.522,87.522,87.505,87.505,11200000.0
2007-12-26 17:41:00,87.514,87.514,87.476,87.492,11200000.0
2007-12-26 17:42:00,87.478,87.481,87.471,87.48,11200000.0
2007-12-26 17:43:00,87.486,87.498,87.486,87.498,12800000.0
2007-12-26 17:44:00,87.502,87.505,87.496,87.496,12800000.0
2007-12-26 17:45:00,87.505,87.52,87.505,87.517,11200000.0
2007-12-26 17:46:00,87.514,87.524,87.512,87.512,12800000.0
2007-12-26 17:47:00,87.527,87.541,87.523,87.541,12800000.0
2007-12-26 17:48:00,87.526,87.526,87.505,87.509,11600000.0
2007-12-26 17:49:00,87.513,87.516,87.499,87.502,18000000.0
2007-12-26 17:50:00,87.51,87.551,87.51,87.533,12800000.0
2007-12-26 17:51:00,87.532,87.556,87.529,87.556,11200000.0
2007-12-26 17:52:00,87.551,87.562,87.538,87.56,12800000.0
2007-12-26 17:53:00,87.566,87.572,87.56,87.57,16000000.0
2007-12-26 17:54:00,87.576,87.593,87.576,87.593,14400000.0
2007-12-26 17:55:00,87.591,87.599,87.5,87.585,11200000.0
2007-12-26 17:56:00,87.564,87.586,87.564,87.586,11200000.0
2007-12-26 17:57:00,87.602,87.626,87.602,87.626,16000000.0
2007-12-26 17:58:00,87.614,87.642,87.614,87.635,12800000.0
2007-12-26 17:59:00,87.642,87.742,87.641,87.742,11200000.0
2007-12-26 18:00:00,87.776,87.776,87.72,87.72,17600000.0
2007-12-26 18:01:00,87.716,87.716,87.606,87.684,17600000.0
2007-12-26 18:02:00,87.684,87.684,87.66,87.672,17600000.0
2007-12-26 18:03:00,87.663,87.687,87.642,87.642,14400000.0
2007-12-26 18:04:00,87.624,87.628,87.62,87.621,11200000.0
2007-12-26 18:05:00,87.617,87.617,87.602,87.615,11200000.0
2007-12-26 18:06:00,87.618,87.621,87.607,87.616,12800000.0
2007-12-26 18:07:00,87.603,87.616,87.59,87.616,11200000.0
2007-12-26 18:08:00,87.618,87.627,87.616,87.617,16400000.0
2007-12-26 18:09:00,87.59,87.608,87.59,87.608,15400000.0
2007-12-26 18:10:00,87.617,87.669,87.617,87.669,12800000.0
2007-12-26 18:11:00,87.678,87.679,87.663,87.665,11200000.0
2007-12-26 18:12:00,87.643,87.66,87.643,87.657,12200000.0
2007-12-26 18:13:00,87.64,87.64,87.616,87.626,11200000.0
2007-12-26 18:14:00,87.634,87.637,87.629,87.634,12200000.0
2007-12-26 18:15:00,87.621,87.631,87.618,87.618,12800000.0
2007-12-26 18:16:00,87.6,87.6,87.496,87.496,12800000.0
2007-12-26 18:17:00,87.48,87.48,87.467,87.471,16000000.0
2007-12-26 18:18:00,87.481,87.499,87.481,87.499,11200000.0
2007-12-26 18:19:00,87.497,87.512,87.497,87.501,8000000.0
2007-12-26 18:20:00,87.484,87.487,87.481,87.481,12800000.0
2007-12-26 18:21:00,87.506,87.566,87.506,87.566,11200000.0
2007-12-26 18:22:00,87.565,87.566,87.497,87.54,16000000.0
2007-12-26 18:23:00,87.512,87.512,87.492,87.492,16000000.0
2007-12-26 18:24:00,87.51,87.517,87.51,87.51,12800000.0
2007-12-26 18:25:00,87.517,87.518,87.513,87.516,11200000.0
2007-12-26 18:26:00,87.518,87.518,87.508,87.515,12800000.0
2007-12-26 18:27:00,87.496,87.517,87.482,87.511,14400000.0
2007-12-26 18:28:00,87.517,87.549,87.517,87.549,12800000.0
2007-12-26 18:29:00,87.548,87.55,87.54,87.54,12800000.0
2007-12-26 18:30:00,87.533,87.539,87.531,87.539,11200000.0
2007-12-26 18:31:00,87.539,87.539,87.505,87.509,12800000.0
2007-12-26 18:32:00,87.517,87.522,87.513,87.517,11200000.0
2007-12-26 18:33:00,87.519,87.519,87.503,87.503,11200000.0
2007-12-26 18:34:00,87.497,87.497,87.48,87.485,12800000.0
2007-12-26 18:35:00,87.477,87.477,87.463,87.472,12800000.0
2007-12-26 18:36:00,87.466,87.488,87.466,87.486,12800000.0
2007-12-26 18:37:00,87.499,87.499,87.485,87.489,17600000.0
2007-12-26 18:38:00,87.481,87.484,87.465,87.484,11200000.0
2007-12-26 18:39:00,87.485,87.528,87.485,87.528,16400000.0
2007-12-26 18:40:00,87.541,87.559,87.541,87.559,12800000.0
2007-12-26 18:41:00,87.557,87.557,87.542,87.549,14400000.0
2007-12-26 18:42:00,87.553,87.553,87.542,87.548,11200000.0
2007-12-26 18:43:00,87.547,87.557,87.547,87.551,12800000.0
2007-12-26 18:44:00,87.547,87.547,87.526,87.529,11200000.0
2007-12-26 18:45:00,87.529,87.54,87.52,87.54,11200000.0
2007-12-26 18:46:00,87.572,87.572,87.558,87.558,11200000.0
2007-12-26 18:47:00,87.557,87.57,87.557,87.562,12800000.0
2007-12-26 18:48:00,87.572,87.572,87.557,87.557,12800000.0
2007-12-26 18:49:00,87.543,87.548,87.54,87.542,12200000.0
2007-12-26 18:50:00,87.541,87.545,87.53,87.544,17600000.0
2007-12-26 18:51:00,87.538,87.542,87.532,87.542,12800000.0
2007-12-26 18:52:00,87.549,87.584,87.549,87.584,12800000.0
2007-12-26 18:53:00,87.573,87.587,87.564,87.587,12800000.0
2007-12-26 18:54:00,87.557,87.56,87.515,87.56,11600000.0
2007-12-26 18:55:00,87.571,87.578,87.57,87.574,11200000.0
2007-12-26 18:56:00,87.57,87.584,87.559,87.582,16000000.0
2007-12-26 18:57:00,87.551,87.579,87.551,87.579,11200000.0
2007-12-26 18:58:00,87.575,87.584,87.572,87.574,11200000.0
2007-12-26 18:59:00,87.588,87.592,87.586,87.592,18000000.0
2007-12-26 19:00:00,87.589,87.596,87.587,87.587,12800000.0
2007-12-26 19:01:00,87.569,87.591,87.569,87.583,9600000.0
2007-12-26 19:02:00,87.587,87.587,87.57,87.57,11200000.0
2007-12-26 19:03:00,87.599,87.599,87.573,87.585,12800000.0
2007-12-26 19:04:00,87.574,87.582,87.568,87.568,16000000.0
2007-12-26 19:05:00,87.567,87.575,87.567,87.573,14400000.0
2007-12-26 19:06:00,87.565,87.565,87.516,87.516,16000000.0
2007-12-26 19:07:00,87.535,87.562,87.531,87.562,11200000.0
2007-12-26 19:08:00,87.563,87.567,87.548,87.562,17600000.0
2007-12-26 19:09:00,87.562,87.57,87.558,87.559,12800000.0
2007-12-26 19:10:00,87.529,87.536,87.515,87.536,17600000.0
2007-12-26 19:11:00,87.534,87.563,87.534,87.563,12800000.0
2007-12-26 19:12:00,87.548,87.551,87.535,87.547,11200000.0
2007-12-26 19:13:00,87.541,87.541,87.524,87.524,11200000.0
2007-12-26 19:14:00,87.542,87.558,87.54,87.552,16000000.0
2007-12-26 19:15:00,87.562,87.565,87.554,87.558,12800000.0
2007-12-26 19:16:00,87.561,87.564,87.553,87.563,12800000.0
2007-12-26 19:17:00,87.559,87.559,87.506,87.506,12800000.0
2007-12-26 19:18:00,87.534,87.565,87.534,87.565,17600000.0
2007-12-26 19:19:00,87.575,87.582,87.57,87.582,16000000.0
2007-12-26 19:20:00,87.579,87.598,87.579,87.579,16000000.0
2007-12-26 19:21:00,87.588,87.59,87.573,87.573,11200000.0
2007-12-26 19:22:00,87.572,87.582,87.572,87.582,11200000.0
2007-12-26 19:23:00,87.573,87.575,87.566,87.566,18000000.0
2007-12-26 19:24:00,87.571,87.589,87.571,87.588,17600000.0
2007-12-26 19:25:00,87.595,87.595,87.582,87.585,17600000.0
2007-12-26 19:26:00,87.573,87.585,87.573,87.585,10600000.0
2007-12-26 19:27:00,87.576,87.576,87.565,87.565,11200000.0
2007-12-26 19:28:00,87.564,87.571,87.557,87.557,13200000.0
2007-12-26 19:29:00,87.565,87.574,87.565,87.569,11200000.0
2007-12-26 19:30:00,87.573,87.573,87.564,87.568,14400000.0
2007-12-26 19:31:00,87.556,87.578,87.556,87.578,11200000.0
2007-12-26 19:32:00,87.572,87.585,87.566,87.566,12800000.0
2007-12-26 19:33:00,87.567,87.568,87.561,87.561,12800000.0
2007-12-26 19:34:00,87.568,87.604,87.565,87.604,12800000.0
2007-12-26 19:35:00,87.606,87.618,87.598,87.618,17600000.0
2007-12-26 19:36:00,87.601,87.609,87.601,87.602,11200000.0
2007-12-26 19:37:00,87.589,87.593,87.566,87.566,11200000.0
2007-12-26 19:38:00,87.563,87.571,87.549,87.566,17600000.0
2007-12-26 19:39:00,87.579,87.584,87.571,87.584,15400000.0
2007-12-26 19:40:00,87.579,87.589,87.564,87.564,14400000.0
2007-12-26 19:41:00,87.569,87.582,87.569,87.582,17600000.0
2007-12-26 19:42:00,87.588,87.593,87.575,87.593,12800000.0
2007-12-26 19:43:00,87.591,87.618,87.584,87.618,11200000.0
2007-12-26 19:44:00,87.611,87.625,87.606,87.613,16000000.0
2007-12-26 19:45:00,87.595,87.604,87.595,87.604,12800000.0
2007-12-26 19:46:00,87.605,87.614,87.602,87.609,11200000.0
2007-12-26 19:47:00,87.612,87.612,87.585,87.585,16000000.0
2007-12-26 19:48:00,87.601,87.609,87.587,87.587,11200000.0
2007-12-26 19:49:00,87.597,87.597,87.581,87.581,12800000.0
2007-12-26 19:50:00,87.597,87.605,87.591,87.591,12800000.0
2007-12-26 19:51:00,87.597,87.597,87.576,87.592,12800000.0
2007-12-26 19:52:00,87.606,87.608,87.598,87.608,11200000.0
2007-12-26 19:53:00,87.606,87.613,87.6,87.613,17600000.0
2007-12-26 19:54:00,87.624,87.693,87.624,87.693,14400000.0
2007-12-26 19:55:00,87.69,87.69,87.677,87.677,12800000.0
2007-12-26 19:56:00,87.685,87.705,87.683,87.705,11200000.0
2007-12-26 19:57:00,87.708,87.708,87.696,87.698,12800000.0
2007-12-26 19:58:00,87.675,87.675,87.646,87.667,14400000.0
2007-12-26 19:59:00,87.676,87.691,87.671,87.691,14400000.0
2007-12-26 20:00:00,87.687,87.696,87.687,87.694,12800000.0
2007-12-26 20:01:00,87.696,87.698,87.687,87.698,11200000.0
2007-12-26 20:02:00,87.662,87.683,87.613,87.683,11200000.0
2007-12-26 20:03:00,87.682,87.697,87.682,87.689,16000000.0
2007-12-26 20:04:00,87.693,87.702,87.685,87.702,12800000.0
2007-12-26 20:05:00,87.601,87.624,87.601,87.621,12800000.0
2007-12-26 20:06:00,87.71,87.719,87.708,87.719,12800000.0
2007-12-26 20:07:00,87.726,87.726,87.7,87.7,8000000.0
2007-12-26 20:08:00,87.667,87.667,87.64,87.647,12200000.0
2007-12-26 20:09:00,87.57,87.57,87.39,87.39,18000000.0
2007-12-26 20:10:00,87.635,87.652,87.635,87.645,18000000.0
2007-12-26 20:11:00,87.652,87.657,87.648,87.65,14400000.0
2007-12-26 20:12:00,87.645,87.654,87.643,87.654,14400000.0
2007-12-26 20:13:00,87.671,87.674,87.664,87.665,11200000.0
2007-12-26 20:14:00,87.65,87.65,87.635,87.64,11200000.0
2007-12-26 20:15:00,87.67,87.7,87.67,87.676,11200000.0
2007-12-26 20:16:00,87.664,87.669,87.65,87.669,12800000.0
2007-12-26 20:17:00,87.676,87.677,87.668,87.671,12800000.0
2007-12-26 20:18:00,87.649,87.662,87.649,87.657,12800000.0
2007-12-26 20:19:00,87.662,87.676,87.662,87.667,11200000.0
2007-12-26 20:20:00,87.68,87.686,87.674,87.686,11200000.0
2007-12-26 20:21:00,87.667,87.683,87.658,87.683,12800000.0
2007-12-26 20:22:00,87.673,87.674,87.671,87.674,11200000.0
2007-12-26 20:23:00,87.655,87.664,87.616,87.616,11200000.0
2007-12-26 20:24:00,87.65,87.658,87.642,87.642,16000000.0
2007-12-26 20:25:00,87.628,87.628,87.566,87.613,12800000.0
2007-12-26 20:26:00,87.613,87.632,87.613,87.632,11200000.0
2007-12-26 20:27:00,87.633,87.642,87.63,87.642,17600000.0
2007-12-26 20:28:00,87.639,87.644,87.633,87.633,17600000.0
2007-12-26 20:29:00,87.635,87.635,87.626,87.626,11200000.0
2007-12-26 20:30:00,87.623,87.631,87.613,87.631,14400000.0
2007-12-26 20:31:00,87.637,87.641,87.632,87.636,14400000.0
2007-12-26 20:32:00,87.622,87.629,87.617,87.624,16000000.0
2007-12-26 20:33:00,87.606,87.606,87.561,87.604,16000000.0
2007-12-26 20:34:00,87.597,87.597,87.514,87.528,16000000.0
2007-12-26 20:35:00,87.589,87.593,87.58,87.58,9600000.0
2007-12-26 20:36:00,87.585,87.585,87.577,87.579,11200000.0
2007-12-26 20:37:00,87.552,87.592,87.552,87.592,17600000.0
2007-12-26 20:38:00,87.576,87.577,87.525,87.525,12800000.0
2007-12-26 20:39:00,87.481,87.513,87.478,87.513,16000000.0
2007-12-26 20:40:00,87.517,87.584,87.493,87.584,12800000.0
2007-12-26 20:41:00,87.6,87.6,87.579,87.579,14400000.0
2007-12-26 20:42:00,87.582,87.582,87.571,87.579,12800000.0
2007-12-26 20:43:00,87.584,87.587,87.571,87.586,17000000.0
2007-12-26 20:44:00,87.586,87.592,87.583,87.583,11200000.0
2007-12-26 20:45:00,87.58,87.583,87.567,87.567,11200000.0
2007-12-26 20:46:00,87.586,87.6,87.586,87.6,12800000.0
2007-12-26 20:47:00,87.594,87.594,87.527,87.587,11200000.0
2007-12-26 20:48:00,87.589,87.592,87.582,87.592,12800000.0
2007-12-26 20:49:00,87.601,87.608,87.593,87.608,12800000.0
2007-12-26 20:50:00,87.584,87.597,87.554,87.596,13200000.0
2007-12-26 20:51:00,87.588,87.605,87.584,87.605,11200000.0
2007-12-26 20:52:00,87.606,87.606,87.601,87.602,11200000.0
2007-12-26 20:53:00,87.61,87.616,87.606,87.615,12200000.0
2007-12-26 20:54:00,87.618,87.63,87.616,87.617,11600000.0
2007-12-26 20:55:00,87.603,87.603,87.554,87.59,12800000.0
2007-12-26 20:56:00,87.604,87.616,87.576,87.616,12800000.0
2007-12-26 20:57:00,87.597,87.608,87.597,87.608,11200000.0
2007-12-26 20:58:00,87.612,87.619,87.59,87.59,17600000.0
2007-12-26 20:59:00,87.572,87.572,87.562,87.562,8000000.0
2007-12-26 21:00:00,87.569,87.597,87.561,87.597,12800000.0
2007-12-26 21:01:00,87.613,87.613,87.597,87.597,11200000.0
2007-12-26 21:02:00,87.59,87.59,87.583,87.583,3200000.0
2007-12-26 21:03:00,87.572,87.572,87.562,87.567,12800000.0
2007-12-26 21:04:00,87.568,87.568,87.495,87.497,10600000.0
2007-12-26 21:05:00,87.525,87.548,87.525,87.548,13800000.0
2007-12-26 21:06:00,87.566,87.573,87.558,87.558,18000000.0
2007-12-26 21:07:00,87.565,87.577,87.557,87.557,12800000.0
2007-12-26 21:08:00,87.557,87.565,87.557,87.56,12200000.0
2007-12-26 21:09:00,87.499,87.57,87.499,87.542,12800000.0
2007-12-26 21:10:00,87.566,87.584,87.556,87.571,12800000.0
2007-12-26 21:11:00,87.587,87.596,87.586,87.596,9600000.0
2007-12-26 21:12:00,87.598,87.602,87.595,87.601,12800000.0
2007-12-26 21:13:00,87.513,87.582,87.507,87.575,12800000.0
2007-12-26 21:14:00,87.594,87.594,87.579,87.591,17600000.0
2007-12-26 21:15:00,87.583,87.585,87.57,87.577,17600000.0
2007-12-26 21:16:00,87.57,87.589,87.564,87.589,13200000.0
2007-12-26 21:17:00,87.585,87.591,87.58,87.591,12800000.0
2007-12-26 21:18:00,87.582,87.582,87.562,87.562,12800000.0
2007-12-26 21:19:00,87.572,87.572,87.498,87.507,12800000.0
2007-12-26 21:20:00,87.555,87.572,87.555,87.56,12800000.0
2007-12-26 21:21:00,87.58,87.58,87.536,87.54,15400000.0
2007-12-26 21:22:00,87.565,87.565,87.56,87.561,8000000.0
2007-12-26 21:23:00,87.559,87.573,87.559,87.567,14400000.0
2007-12-26 21:24:00,87.565,87.573,87.561,87.568,12800000.0
2007-12-26 21:25:00,87.56,87.56,87.552,87.554,11200000.0
2007-12-26 21:26:00,87.565,87.566,87.545,87.549,17600000.0
2007-12-26 21:27:00,87.555,87.556,87.545,87.554,11200000.0
2007-12-26 21:28:00,87.58,87.589,87.579,87.589,12800000.0
2007-12-26 21:29:00,87.552,87.585,87.552,87.585,12800000.0
2007-12-26 21:30:00,87.589,87.589,87.577,87.577,11600000.0
2007-12-26 21:31:00,87.577,87.582,87.571,87.582,10600000.0
2007-12-26 21:32:00,87.576,87.576,87.563,87.567,11200000.0
2007-12-26 21:33:00,87.571,87.593,87.571,87.585,10600000.0
2007-12-26 21:34:00,87.593,87.603,87.586,87.587,11600000.0
2007-12-26 21:35:00,87.585,87.61,87.585,87.605,10600000.0
2007-12-26 21:36:00,87.609,87.612,87.604,87.606,17600000.0
2007-12-26 21:37:00,87.599,87.599,87.585,87.59,12800000.0
2007-12-26 21:38:00,87.558,87.558,87.488,87.488,13200000.0
2007-12-26 21:39:00,87.41,87.41,87.41,87.41,3200000.0
2007-12-26 21:40:00,87.582,87.582,87.582,87.582,3200000.0
2007-12-26 21:41:00,87.587,87.587,87.571,87.571,11200000.0
2007-12-26 21:42:00,87.58,87.594,87.58,87.587,14400000.0
2007-12-26 21:43:00,87.596,87.609,87.596,87.609,17600000.0
2007-12-26 21:44:00,87.603,87.603,87.586,87.586,4800000.0
2007-12-26 21:45:00,87.577,87.577,87.557,87.557,14400000.0
2007-12-26 21:46:00,87.563,87.576,87.542,87.576,12800000.0
2007-12-26 21:47:00,87.582,87.585,87.576,87.576,9600000.0
2007-12-26 21:48:00,87.577,87.577,87.561,87.565,17600000.0
2007-12-26 21:49:00,87.557,87.557,87.544,87.548,14400000.0
2007-12-26 21:50:00,87.58,87.605,87.58,87.605,11200000.0
2007-12-26 21:51:00,87.625,87.644,87.553,87.637,12800000.0
2007-12-26 21:52:00,87.637,87.644,87.637,87.644,11200000.0
2007-12-26 21:53:00,87.639,87.646,87.639,87.641,17600000.0
2007-12-26 21:54:00,87.644,87.651,87.635,87.636,14400000.0
2007-12-26 21:55:00,87.644,87.654,87.638,87.652,16000000.0
2007-12-26 21:56:00,87.664,87.682,87.664,87.682,12800000.0
2007-12-26 21:57:00,87.653,87.66,87.653,87.654,8000000.0
2007-12-26 21:58:00,87.641,87.641,87.612,87.627,11200000.0
2007-12-26 21:59:00,87.626,87.626,87.594,87.598,8000000.0
2007-12-26 22:00:00,87.595,87.606,87.591,87.601,12800000.0
2007-12-26 22:01:00,87.592,87.592,87.507,87.507,13200000.0
2007-12-26 22:02:00,87.602,87.602,87.588,87.59,12800000.0
2007-12-26 22:03:00,87.589,87.598,87.589,87.597,9600000.0
2007-12-26 22:04:00,87.594,87.594,87.532,87.532,11200000.0
2007-12-26 22:05:00,87.599,87.614,87.599,87.614,11200000.0
2007-12-26 22:06:00,87.615,87.615,87.591,87.591,17600000.0
2007-12-26 22:07:00,87.588,87.588,87.576,87.587,12800000.0
2007-12-26 22:08:00,87.598,87.601,87.588,87.594,11200000.0
2007-12-26 22:09:00,87.585,87.592,87.578,87.578,10600000.0
2007-12-26 22:10:00,87.572,87.58,87.566,87.566,17600000.0
2007-12-26 22:11:00,87.575,87.596,87.575,87.596,8000000.0
2007-12-26 22:12:00,87.587,87.593,87.557,87.565,11200000.0
2007-12-26 22:13:00,87.561,87.573,87.561,87.573,12800000.0
2007-12-26 22:14:00,87.563,87.576,87.563,87.576,16000000.0
2007-12-26 22:15:00,87.33,87.38,87.33,87.36,12800000.0
2007-12-26 22:16:00,87.577,87.591,87.569,87.591,12800000.0
2007-12-26 22:17:00,87.566,87.574,87.557,87.574,11200000.0
2007-12-26 22:18:00,87.59,87.596,87.58,87.58,12800000.0
2007-12-26 22:19:00,87.556,87.556,87.545,87.545,14400000.0
2007-12-26 22:20:00,87.582,87.582,87.575,87.58,11200000.0
2007-12-26 22:21:00,87.572,87.58,87.572,87.58,9600000.0
2007-12-26 22:22:00,87.568,87.587,87.566,87.587,11200000.0
2007-12-26 22:23:00,87.583,87.592,87.575,87.591,12800000.0
2007-12-26 22:24:00,87.582,87.592,87.582,87.586,12800000.0
2007-12-26 22:25:00,87.594,87.596,87.58,87.596,9600000.0
2007-12-26 22:26:00,87.553,87.553,87.475,87.548,11200000.0
2007-12-26 22:27:00,87.595,87.595,87.581,87.582,12200000.0
2007-12-26 22:28:00,87.591,87.591,87.577,87.58,17600000.0
2007-12-26 22:29:00,87.583,87.593,87.583,87.591,8000000.0
2007-12-26 22:30:00,87.594,87.594,87.588,87.589,12800000.0
2007-12-26 22:31:00,87.593,87.594,87.584,87.585,11200000.0
2007-12-26 22:32:00,87.577,87.58,87.565,87.565,12800000.0
2007-12-26 22:33:00,87.58,87.592,87.58,87.59,12200000.0
2007-12-26 22:34:00,87.609,87.626,87.607,87.626,12800000.0
2007-12-26 22:35:00,87.607,87.607,87.466,87.466,12800000.0
2007-12-26 22:36:00,87.612,87.619,87.611,87.617,12200000.0
2007-12-26 22:37:00,87.612,87.618,87.603,87.609,12800000.0
2007-12-26 22:38:00,87.605,87.612,87.596,87.612,17600000.0
2007-12-26 22:39:00,87.449,87.555,87.449,87.555,12800000.0
2007-12-26 22:40:00,87.582,87.582,87.531,87.568,16000000.0
2007-12-26 22:41:00,87.621,87.644,87.621,87.644,12800000.0
2007-12-26 22:42:00,87.649,87.649,87.631,87.631,11200000.0
2007-12-26 22:43:00,87.649,87.656,87.632,87.651,16000000.0
2007-12-26 22:44:00,87.591,87.641,87.548,87.641,16000000.0
2007-12-26 22:45:00,87.634,87.641,87.633,87.633,14400000.0
2007-12-26 22:46:00,87.629,87.629,87.616,87.617,13200000.0
2007-12-26 22:47:00,87.599,87.608,87.599,87.604,12800000.0
2007-12-26 22:48:00,87.607,87.616,87.601,87.604,12800000.0
2007-12-26 22:49:00,87.629,87.65,87.627,87.65,11600000.0
2007-12-26 22:50:00,87.638,87.643,87.624,87.634,17600000.0
2007-12-26 22:51:00,87.645,87.647,87.641,87.645,8000000.0
2007-12-26 22:52:00,87.632,87.642,87.622,87.64,14400000.0
2007-12-26 22:53:00,87.63,87.636,87.626,87.63,11200000.0
2007-12-26 22:54:00,87.632,87.639,87.63,87.636,11600000.0
2007-12-26 22:55:00,87.643,87.647,87.639,87.642,12800000.0
2007-12-26 22:56:00,87.639,87.646,87.632,87.633,12800000.0
2007-12-26 22:57:00,87.616,87.633,87.616,87.626,11200000.0
2007-12-26 22:58:00,87.619,87.619,87.597,87.597,14400000.0
2007-12-26 22:59:00,87.603,87.612,87.599,87.612,11200000.0
2007-12-26 23:00:00,87.615,87.62,87.592,87.592,12800000.0
2007-12-26 23:01:00,87.592,87.592,87.579,87.584,12800000.0
2007-12-26 23:02:00,87.582,87.582,87.573,87.577,12800000.0
2007-12-26 23:03:00,87.552,87.552,87.515,87.52,12200000.0
2007-12-26 23:04:00,87.523,87.54,87.523,87.54,11200000.0
2007-12-26 23:05:00,87.538,87.574,87.527,87.574,11200000.0
2007-12-26 23:06:00,87.589,87.589,87.556,87.556,17600000.0
2007-12-26 23:07:00,87.574,87.585,87.557,87.576,11600000.0
2007-12-26 23:08:00,87.581,87.586,87.581,87.581,11200000.0
2007-12-26 23:09:00,87.56,87.574,87.559,87.574,9600000.0
2007-12-26 23:10:00,87.574,87.577,87.563,87.563,11200000.0
2007-12-26 23:11:00,87.483,87.491,87.476,87.491,12800000.0
2007-12-26 23:12:00,87.573,87.582,87.569,87.577,14400000.0
2007-12-26 23:13:00,87.569,87.572,87.552,87.552,14400000.0
2007-12-26 23:14:00,87.56,87.567,87.547,87.567,17600000.0
2007-12-26 23:15:00,87.558,87.568,87.558,87.568,12800000.0
2007-12-26 23:16:00,87.568,87.568,87.545,87.545,12800000.0
2007-12-26 23:17:00,87.4,87.452,87.381,87.398,17600000.0
2007-12-26 23:18:00,87.539,87.556,87.539,87.556,11200000.0
2007-12-26 23:19:00,87.554,87.556,87.538,87.551,12800000.0
2007-12-26 23:20:00,87.551,87.564,87.543,87.555,12800000.0
2007-12-26 23:21:00,87.556,87.567,87.542,87.542,12800000.0
2007-12-26 23:22:00,87.551,87.57,87.551,87.564,12800000.0
2007-12-26 23:23:00,87.446,87.466,87.433,87.448,12800000.0
2007-12-26 23:24:00,87.533,87.533,87.465,87.465,12800000.0
2007-12-26 23:25:00,87.555,87.555,87.45,87.535,11200000.0
2007-12-26 23:26:00,87.509,87.518,87.503,87.518,16000000.0
2007-12-26 23:27:00,87.528,87.541,87.517,87.541,16000000.0
2007-12-26 23:28:00,87.544,87.544,87.526,87.534,12200000.0
2007-12-26 23:29:00,87.54,87.542,87.531,87.533,11200000.0
2007-12-26 23:30:00,87.543,87.546,87.54,87.542,12200000.0
2007-12-26 23:31:00,87.541,87.541,87.527,87.531,11200000.0
2007-12-26 23:32:00,87.524,87.54,87.52,87.54,9600000.0
2007-12-26 23:33:00,87.435,87.435,87.399,87.427,14400000.0
2007-12-26 23:34:00,87.552,87.552,87.542,87.548,14400000.0
2007-12-26 23:35:00,87.564,87.577,87.56,87.577,12800000.0
2007-12-26 23:36:00,87.569,87.59,87.569,87.59,12800000.0
2007-12-26 23:37:00,87.591,87.594,87.561,87.561,16000000.0
2007-12-26 23:38:00,87.554,87.562,87.552,87.562,11200000.0
2007-12-26 23:39:00,87.56,87.566,87.476,87.566,11200000.0
2007-12-26 23:40:00,87.57,87.57,87.548,87.556,12800000.0
2007-12-26 23:41:00,87.554,87.554,87.543,87.544,12800000.0
2007-12-26 23:42:00,87.538,87.561,87.538,87.561,13800000.0
2007-12-26 23:43:00,87.545,87.545,87.541,87.541,11200000.0
2007-12-26 23:44:00,87.532,87.538,87.526,87.538,12800000.0
2007-12-26 23:45:00,87.41,87.461,87.405,87.405,16000000.0
2007-12-26 23:46:00,87.543,87.547,87.536,87.54,11200000.0
2007-12-26 23:47:00,87.515,87.531,87.512,87.531,12800000.0
2007-12-26 23:48:00,87.552,87.56,87.544,87.544,12800000.0
2007-12-26 23:49:00,87.387,87.389,87.384,87.384,11200000.0
2007-12-26 23:50:00,87.549,87.56,87.549,87.56,11200000.0
2007-12-26 23:51:00,87.453,87.578,87.453,87.578,11200000.0
2007-12-26 23:52:00,87.58,87.582,87.562,87.566,14400000.0
2007-12-26 23:53:00,87.575,87.584,87.569,87.571,14400000.0
2007-12-26 23:54:00,87.572,87.582,87.572,87.572,11200000.0
2007-12-26 23:55:00,87.594,87.594,87.568,87.568,12800000.0
2007-12-26 23:56:00,87.561,87.57,87.558,87.57,12800000.0
2007-12-26 23:57:00,87.586,87.618,87.586,87.618,12800000.0
2007-12-26 23:58:00,87.639,87.657,87.635,87.657,11200000.0
2007-12-26 23:59:00,87.641,87.646,87.616,87.617,14400000.0
2007-12-27 00:00:00,87.572,87.572,87.55,87.564,12800000.0
2007-12-27 00:01:00,87.548,87.548,87.529,87.538,11200000.0
2007-12-27 00:02:00,87.527,87.527,87.499,87.509,12800000.0
2007-12-27 00:03:00,87.52,87.53,87.516,87.53,11200000.0
2007-12-27 00:04:00,87.531,87.532,87.518,87.531,14400000.0
2007-12-27 00:05:00,87.55,87.55,87.54,87.54,11200000.0
2007-12-27 00:06:00,87.531,87.533,87.519,87.528,11200000.0
2007-12-27 00:07:00,87.532,87.532,87.51,87.522,12800000.0
2007-12-27 00:08:00,87.525,87.529,87.519,87.519,12200000.0
2007-12-27 00:09:00,87.48,87.482,87.468,87.482,12800000.0
2007-12-27 00:10:00,87.523,87.523,87.512,87.523,12800000.0
2007-12-27 00:11:00,87.526,87.545,87.526,87.545,11200000.0
2007-12-27 00:12:00,87.544,87.544,87.533,87.535,11200000.0
2007-12-27 00:13:00,87.53,87.531,87.52,87.52,17000000.0
2007-12-27 00:14:00,87.527,87.557,87.525,87.557,11200000.0
2007-12-27 00:15:00,87.551,87.572,87.551,87.572,14400000.0
2007-12-27 00:16:00,87.567,87.576,87.559,87.563,11200000.0
2007-12-27 00:17:00,87.551,87.551,87.543,87.543,12800000.0
2007-12-27 00:18:00,87.533,87.55,87.532,87.55,11200000.0
2007-12-27 00:19:00,87.564,87.566,87.557,87.557,11200000.0
2007-12-27 00:20:00,87.546,87.552,87.49,87.545,14400000.0
2007-12-27 00:21:00,87.558,87.558,87.547,87.548,11200000.0
2007-12-27 00:22:00,87.528,87.539,87.528,87.536,17600000.0
2007-12-27 00:23:00,87.537,87.537,87.52,87.52,12800000.0
2007-12-27 00:24:00,87.524,87.534,87.523,87.526,17600000.0
2007-12-27 00:25:00,87.528,87.528,87.508,87.513,11200000.0
2007-12-27 00:26:00,87.522,87.537,87.522,87.537,11200000.0
2007-12-27 00:27:00,87.533,87.533,87.53,87.532,12800000.0
2007-12-27 00:28:00,87.53,87.533,87.526,87.526,12800000.0
2007-12-27 00:29:00,87.52,87.52,87.52,87.52,12800000.0
2007-12-27 00:30:00,87.534,87.542,87.531,87.531,12800000.0
2007-12-27 00:31:00,87.535,87.54,87.535,87.538,14800000.0
2007-12-27 00:32:00,87.521,87.521,87.481,87.489,14400000.0
2007-12-27 00:33:00,87.55,87.564,87.533,87.564,11200000.0
2007-12-27 00:34:00,87.564,87.569,87.558,87.558,17600000.0
2007-12-27 00:35:00,87.56,87.565,87.558,87.565,11200000.0
2007-12-27 00:36:00,87.568,87.57,87.551,87.551,12800000.0
2007-12-27 00:37:00,87.553,87.574,87.549,87.574,11200000.0
2007-12-27 00:38:00,87.585,87.589,87.579,87.585,13800000.0
2007-12-27 00:39:00,87.577,87.579,87.57,87.579,11200000.0
2007-12-27 00:40:00,87.576,87.576,87.558,87.575,12800000.0
2007-12-27 00:41:00,87.564,87.581,87.564,87.578,11200000.0
2007-12-27 00:42:00,87.587,87.592,87.573,87.589,11200000.0
2007-12-27 00:43:00,87.552,87.583,87.551,87.583,12800000.0
2007-12-27 00:44:00,87.596,87.609,87.596,87.609,17600000.0
2007-12-27 00:45:00,87.6,87.623,87.596,87.623,16000000.0
2007-12-27 00:46:00,87.625,87.632,87.625,87.626,16000000.0
2007-12-27 00:47:00,87.606,87.623,87.599,87.623,11200000.0
2007-12-27 00:48:00,87.627,87.633,87.621,87.621,11200000.0
2007-12-27 00:49:00,87.624,87.625,87.62,87.62,8000000.0
2007-12-27 00:50:00,87.622,87.627,87.621,87.624,11200000.0
2007-12-27 00:51:00,87.626,87.626,87.616,87.623,11200000.0
2007-12-27 00:52:00,87.618,87.623,87.613,87.613,14800000.0
2007-12-27 00:53:00,87.625,87.631,87.62,87.622,16000000.0
2007-12-27 00:54:00,87.596,87.596,87.553,87.556,16000000.0
2007-12-27 00:55:00,87.568,87.577,87.563,87.567,11200000.0
2007-12-27 00:56:00,87.601,87.601,87.558,87.598,14400000.0
2007-12-27 00:57:00,87.624,87.645,87.624,87.645,17000000.0
2007-12-27 00:58:00,87.645,87.645,87.632,87.637,11200000.0
2007-12-27 00:59:00,87.647,87.648,87.639,87.645,12800000.0
2007-12-27 01:00:00,87.643,87.643,87.624,87.627,9600000.0
2007-12-27 01:01:00,87.618,87.63,87.609,87.63,17600000.0
2007-12-27 01:02:00,87.64,87.685,87.629,87.685,11200000.0
2007-12-27 01:03:00,87.697,87.697,87.674,87.674,10600000.0
2007-12-27 01:04:00,87.629,87.651,87.629,87.648,11200000.0
2007-12-27 01:05:00,87.676,87.701,87.676,87.701,12800000.0
2007-12-27 01:06:00,87.709,87.721,87.708,87.713,10600000.0
2007-12-27 01:07:00,87.708,87.708,87.619,87.619,11200000.0
2007-12-27 01:08:00,87.576,87.666,87.576,87.666,11200000.0
2007-12-27 01:09:00,87.676,87.681,87.663,87.681,12800000.0
2007-12-27 01:10:00,87.694,87.694,87.673,87.686,16400000.0
2007-12-27 01:11:00,87.563,87.654,87.563,87.654,11200000.0
2007-12-27 01:12:00,87.655,87.659,87.646,87.651,12800000.0
2007-12-27 01:13:00,87.673,87.673,87.655,87.656,11200000.0
2007-12-27 01:14:00,87.652,87.652,87.64,87.644,9600000.0
2007-12-27 01:15:00,87.635,87.635,87.628,87.635,11200000.0
2007-12-27 01:16:00,87.629,87.641,87.629,87.637,11200000.0
2007-12-27 01:17:00,87.645,87.645,87.63,87.645,11200000.0
2007-12-27 01:18:00,87.633,87.64,87.622,87.64,11200000.0
2007-12-27 01:19:00,87.589,87.591,87.577,87.58,16000000.0
2007-12-27 01:20:00,87.618,87.623,87.617,87.62,16000000.0
2007-12-27 01:21:00,87.64,87.645,87.638,87.645,11200000.0
2007-12-27 01:22:00,87.602,87.611,87.597,87.597,12800000.0
2007-12-27 01:23:00,87.642,87.642,87.634,87.634,12800000.0
2007-12-27 01:24:00,87.623,87.625,87.62,87.622,12800000.0
2007-12-27 01:25:00,87.589,87.591,87.583,87.586,14400000.0
2007-12-27 01:26:00,87.637,87.646,87.631,87.639,11200000.0
2007-12-27 01:27:00,87.631,87.643,87.631,87.642,11200000.0
2007-12-27 01:28:00,87.619,87.622,87.59,87.602,17000000.0
2007-12-27 01:29:00,87.653,87.653,87.642,87.647,12800000.0
2007-12-27 01:30:00,87.635,87.635,87.623,87.63,10000000.0
2007-12-27 01:31:00,87.627,87.627,87.617,87.622,13200000.0
2007-12-27 01:32:00,87.638,87.647,87.638,87.647,11200000.0
2007-12-27 01:33:00,87.604,87.61,87.592,87.61,12800000.0
2007-12-27 01:34:00,87.653,87.663,87.653,87.655,17600000.0
2007-12-27 01:35:00,87.646,87.646,87.634,87.646,10600000.0
2007-12-27 01:36:00,87.653,87.657,87.644,87.65,12800000.0
2007-12-27 01:37:00,87.646,87.646,87.632,87.642,14400000.0
2007-12-27 01:38:00,87.646,87.648,87.639,87.641,17600000.0
2007-12-27 01:39:00,87.632,87.632,87.536,87.628,12800000.0
2007-12-27 01:40:00,87.635,87.635,87.623,87.626,12800000.0
2007-12-27 01:41:00,87.632,87.632,87.604,87.604,12800000.0
2007-12-27 01:42:00,87.607,87.611,87.603,87.61,11200000.0
2007-12-27 01:43:00,87.607,87.61,87.604,87.604,11200000.0
2007-12-27 01:44:00,87.595,87.601,87.587,87.593,11200000.0
2007-12-27 01:45:00,87.599,87.608,87.599,87.608,11200000.0
2007-12-27 01:46:00,87.608,87.618,87.601,87.618,11600000.0
2007-12-27 01:47:00,87.614,87.614,87.591,87.603,17600000.0
2007-12-27 01:48:00,87.616,87.616,87.594,87.596,12800000.0
2007-12-27 01:49:00,87.608,87.62,87.607,87.619,11200000.0
2007-12-27 01:50:00,87.634,87.65,87.629,87.65,16000000.0
2007-12-27 01:51:00,87.651,87.666,87.644,87.664,17000000.0
2007-12-27 01:52:00,87.663,87.669,87.657,87.661,12200000.0
2007-12-27 01:53:00,87.664,87.678,87.664,87.672,14400000.0
2007-12-27 01:54:00,87.669,87.678,87.666,87.678,13200000.0
2007-12-27 01:55:00,87.666,87.666,87.66,87.663,11200000.0
2007-12-27 01:56:00,87.661,87.662,87.643,87.643,16000000.0
2007-12-27 01:57:00,87.655,87.663,87.653,87.653,11200000.0
2007-12-27 01:58:00,87.641,87.641,87.611,87.611,17600000.0
2007-12-27 01:59:00,87.669,87.682,87.661,87.682,12800000.0
2007-12-27 02:00:00,87.68,87.68,87.674,87.676,4800000.0
2007-12-27 02:01:00,87.645,87.651,87.645,87.651,11200000.0
2007-12-27 02:02:00,87.683,87.685,87.68,87.68,8000000.0
2007-12-27 02:03:00,87.638,87.638,87.618,87.618,12800000.0
2007-12-27 02:04:00,87.634,87.685,87.634,87.685,8000000.0
2007-12-27 02:05:00,87.679,87.679,87.673,87.678,12800000.0
2007-12-27 02:06:00,87.685,87.685,87.659,87.659,6400000.0
2007-12-27 02:07:00,87.69,87.693,87.688,87.691,20800000.0
2007-12-27 02:08:00,87.696,87.701,87.666,87.701,12200000.0
2007-12-27 02:09:00,87.694,87.707,87.692,87.707,14400000.0
2007-12-27 02:10:00,87.722,87.74,87.722,87.734,8000000.0
2007-12-27 02:11:00,87.755,87.763,87.745,87.759,12800000.0
2007-12-27 02:12:00,87.771,87.779,87.764,87.764,9600000.0
2007-12-27 02:13:00,87.755,87.755,87.74,87.74,15400000.0
2007-12-27 02:14:00,87.744,87.744,87.735,87.742,9600000.0
2007-12-27 02:15:00,87.744,87.744,87.729,87.732,12800000.0
2007-12-27 02:16:00,87.738,87.738,87.732,87.737,11200000.0
2007-12-27 02:17:00,87.733,87.733,87.727,87.729,11200000.0
2007-12-27 02:18:00,87.73,87.745,87.723,87.745,8000000.0
2007-12-27 02:19:00,87.752,87.752,87.737,87.743,11200000.0
2007-12-27 02:20:00,87.73,87.732,87.714,87.715,11200000.0
2007-12-27 02:21:00,87.704,87.713,87.693,87.705,17600000.0
2007-12-27 02:22:00,87.699,87.74,87.699,87.74,9000000.0
2007-12-27 02:23:00,87.737,87.737,87.723,87.73,11200000.0
2007-12-27 02:24:00,87.759,87.759,87.751,87.755,6400000.0
2007-12-27 02:25:00,87.72,87.753,87.72,87.753,24000000.0
2007-12-27 02:26:00,87.702,87.712,87.692,87.7,16000000.0
2007-12-27 02:27:00,87.747,87.747,87.741,87.744,12800000.0
2007-12-27 02:28:00,87.686,87.686,87.686,87.686,3200000.0
2007-12-27 02:29:00,87.668,87.679,87.668,87.679,11200000.0
2007-12-27 02:30:00,87.693,87.748,87.693,87.748,6400000.0
2007-12-27 02:31:00,87.766,87.789,87.766,87.777,14400000.0
2007-12-27 02:32:00,87.782,87.782,87.776,87.782,9600000.0
2007-12-27 02:33:00,87.783,87.783,87.774,87.778,11200000.0
2007-12-27 02:34:00,87.779,87.779,87.764,87.764,12800000.0
2007-12-27 02:35:00,87.775,87.779,87.755,87.779,13200000.0
2007-12-27 02:36:00,87.771,87.771,87.723,87.723,6400000.0
2007-12-27 02:37:00,87.716,87.753,87.716,87.751,12800000.0
2007-12-27 02:38:00,87.753,87.763,87.753,87.763,6400000.0
2007-12-27 02:39:00,87.779,87.785,87.778,87.778,11200000.0
2007-12-27 02:40:00,87.779,87.779,87.753,87.753,4800000.0
2007-12-27 02:41:00,87.755,87.768,87.755,87.768,12800000.0
2007-12-27 02:42:00,87.757,87.778,87.757,87.778,4800000.0
2007-12-27 02:43:00,87.783,87.806,87.783,87.806,26000000.0
2007-12-27 02:44:00,87.803,87.803,87.761,87.761,6400000.0
2007-12-27 02:45:00,87.767,87.767,87.76,87.76,16000000.0
2007-12-27 02:46:00,87.753,87.753,87.744,87.749,9600000.0
2007-12-27 02:47:00,87.76,87.767,87.757,87.759,16000000.0
2007-12-27 02:48:00,87.763,87.768,87.759,87.759,11200000.0
2007-12-27 02:49:00,87.766,87.766,87.756,87.759,16000000.0
2007-12-27 02:50:00,87.765,87.765,87.753,87.76,6400000.0
2007-12-27 02:51:00,87.749,87.78,87.749,87.78,16000000.0
2007-12-27 02:52:00,87.793,87.816,87.793,87.811,8400000.0
2007-12-27 02:53:00,87.789,87.789,87.704,87.777,12800000.0
2007-12-27 02:54:00,87.776,87.776,87.771,87.771,3200000.0
2007-12-27 02:55:00,87.777,87.8,87.777,87.8,13200000.0
2007-12-27 02:56:00,87.79,87.81,87.79,87.81,6400000.0
2007-12-27 02:57:00,87.825,87.825,87.818,87.824,11200000.0
2007-12-27 02:58:00,87.823,87.823,87.805,87.811,12800000.0
2007-12-27 02:59:00,87.817,87.817,87.797,87.806,16000000.0
2007-12-27 03:00:00,87.797,87.807,87.797,87.801,17600000.0
2007-12-27 03:01:00,87.802,87.802,87.785,87.799,12800000.0
2007-12-27 03:02:00,87.806,87.806,87.792,87.799,9600000.0
2007-12-27 03:03:00,87.799,87.799,87.778,87.778,12800000.0
2007-12-27 03:04:00,87.778,87.794,87.778,87.789,11200000.0
2007-12-27 03:05:00,87.792,87.807,87.792,87.804,17600000.0
2007-12-27 03:06:00,87.789,87.789,87.759,87.771,8000000.0
2007-12-27 03:07:00,87.765,87.788,87.758,87.788,11200000.0
2007-12-27 03:08:00,87.797,87.797,87.776,87.784,9600000.0
2007-12-27 03:09:00,87.771,87.791,87.766,87.791,14400000.0
2007-12-27 03:10:00,87.791,87.791,87.781,87.781,11200000.0
2007-12-27 03:11:00,87.767,87.774,87.763,87.774,12800000.0
2007-12-27 03:12:00,87.764,87.764,87.736,87.762,10600000.0
2007-12-27 03:13:00,87.771,87.779,87.769,87.779,13800000.0
2007-12-27 03:14:00,87.782,87.795,87.782,87.795,4800000.0
2007-12-27 03:15:00,87.797,87.801,87.775,87.801,17600000.0
2007-12-27 03:16:00,87.797,87.797,87.791,87.796,8000000.0
2007-12-27 03:17:00,87.791,87.791,87.77,87.77,12800000.0
2007-12-27 03:18:00,87.784,87.792,87.784,87.786,9600000.0
2007-12-27 03:19:00,87.789,87.813,87.789,87.813,16000000.0
2007-12-27 03:20:00,87.859,87.867,87.857,87.865,9600000.0
2007-12-27 03:21:00,87.863,87.872,87.863,87.866,11200000.0
2007-12-27 03:22:00,87.859,87.868,87.859,87.868,4800000.0
2007-12-27 03:23:00,87.87,87.877,87.867,87.869,18000000.0
2007-12-27 03:24:00,87.846,87.846,87.823,87.823,4800000.0
2007-12-27 03:25:00,87.818,87.844,87.793,87.802,19200000.0
2007-12-27 03:26:00,87.873,87.873,87.864,87.864,6400000.0
2007-12-27 03:27:00,87.863,87.863,87.845,87.853,12800000.0
2007-12-27 03:28:00,87.866,87.866,87.86,87.866,12800000.0
2007-12-27 03:29:00,87.861,87.861,87.838,87.838,11200000.0
2007-12-27 03:30:00,87.835,87.845,87.835,87.845,6400000.0
2007-12-27 03:31:00,87.826,87.826,87.816,87.816,32000000.0
2007-12-27 03:32:00,87.822,87.822,87.803,87.819,12800000.0
2007-12-27 03:33:00,87.817,87.825,87.817,87.819,12800000.0
2007-12-27 03:34:00,87.815,87.821,87.784,87.784,12800000.0
2007-12-27 03:35:00,87.764,87.781,87.754,87.781,14400000.0
2007-12-27 03:36:00,87.774,87.781,87.773,87.779,12800000.0
2007-12-27 03:37:00,87.736,87.754,87.734,87.735,18000000.0
2007-12-27 03:38:00,87.75,87.76,87.75,87.757,9600000.0
2007-12-27 03:39:00,87.747,87.756,87.747,87.749,17600000.0
2007-12-27 03:40:00,87.79,87.79,87.755,87.755,9600000.0
2007-12-27 03:41:00,87.78,87.78,87.768,87.768,12800000.0
2007-12-27 03:42:00,87.765,87.771,87.764,87.771,8000000.0
2007-12-27 03:43:00,87.765,87.784,87.765,87.784,14400000.0
2007-12-27 03:44:00,87.781,87.781,87.762,87.762,3200000.0
2007-12-27 03:45:00,87.757,87.782,87.757,87.767,14400000.0
2007-12-27 03:46:00,87.747,87.754,87.744,87.754,11200000.0
2007-12-27 03:47:00,87.734,87.738,87.731,87.731,12800000.0
2007-12-27 03:48:00,87.754,87.754,87.75,87.75,3200000.0
2007-12-27 03:49:00,87.743,87.748,87.736,87.746,12800000.0
2007-12-27 03:50:00,87.746,87.748,87.741,87.741,11200000.0
2007-12-27 03:51:00,87.743,87.743,87.729,87.729,12800000.0
2007-12-27 03:52:00,87.739,87.747,87.739,87.747,4800000.0
2007-12-27 03:53:00,87.699,87.699,87.681,87.698,11200000.0
2007-12-27 03:54:00,87.741,87.744,87.723,87.729,11200000.0
2007-12-27 03:55:00,87.732,87.733,87.715,87.715,11200000.0
2007-12-27 03:56:00,87.74,87.744,87.739,87.744,4800000.0
2007-12-27 03:57:00,87.733,87.758,87.686,87.758,11200000.0
2007-12-27 03:58:00,87.771,87.789,87.766,87.786,13200000.0
2007-12-27 03:59:00,87.798,87.821,87.798,87.816,17600000.0
2007-12-27 04:00:00,87.775,87.795,87.757,87.795,14400000.0
2007-12-27 04:01:00,87.801,87.801,87.778,87.79,11200000.0
2007-12-27 04:02:00,87.785,87.785,87.763,87.767,12800000.0
2007-12-27 04:03:00,87.747,87.747,87.659,87.659,11200000.0
2007-12-27 04:04:00,87.753,87.753,87.737,87.742,14400000.0
2007-12-27 04:05:00,87.712,87.72,87.687,87.699,14400000.0
2007-12-27 04:06:00,87.734,87.738,87.734,87.737,9600000.0
2007-12-27 04:07:00,87.737,87.737,87.702,87.702,12800000.0
2007-12-27 04:08:00,87.697,87.697,87.681,87.697,12800000.0
2007-12-27 04:09:00,87.702,87.705,87.697,87.705,11200000.0
2007-12-27 04:10:00,87.702,87.704,87.692,87.696,16000000.0
2007-12-27 04:11:00,87.693,87.696,87.689,87.689,8000000.0
2007-12-27 04:12:00,87.69,87.728,87.69,87.728,13200000.0
2007-12-27 04:13:00,87.756,87.785,87.756,87.784,17600000.0
2007-12-27 04:14:00,87.794,87.808,87.792,87.801,11200000.0
2007-12-27 04:15:00,87.802,87.81,87.802,87.81,16000000.0
2007-12-27 04:16:00,87.817,87.822,87.808,87.816,14400000.0
2007-12-27 04:17:00,87.757,87.773,87.756,87.765,17000000.0
2007-12-27 04:18:00,87.812,87.812,87.806,87.81,12200000.0
2007-12-27 04:19:00,87.799,87.799,87.783,87.789,35200000.0
2007-12-27 04:20:00,87.773,87.781,87.769,87.78,11200000.0
2007-12-27 04:21:00,87.778,87.781,87.76,87.76,10600000.0
2007-12-27 04:22:00,87.767,87.778,87.765,87.778,12800000.0
2007-12-27 04:23:00,87.784,87.808,87.784,87.808,12800000.0
2007-12-27 04:24:00,87.805,87.805,87.796,87.804,16000000.0
2007-12-27 04:25:00,87.811,87.814,87.807,87.809,16000000.0
2007-12-27 04:26:00,87.787,87.793,87.757,87.77,12800000.0
2007-12-27 04:27:00,87.808,87.816,87.806,87.806,17400000.0
2007-12-27 04:28:00,87.807,87.816,87.804,87.806,12800000.0
2007-12-27 04:29:00,87.68,87.68,87.68,87.68,11200000.0
2007-12-27 04:30:00,87.793,87.801,87.735,87.796,11200000.0
2007-12-27 04:31:00,87.792,87.798,87.783,87.789,12800000.0
2007-12-27 04:32:00,87.797,87.797,87.789,87.79,17000000.0
2007-12-27 04:33:00,87.784,87.786,87.78,87.785,12800000.0
2007-12-27 04:34:00,87.76,87.765,87.757,87.76,14400000.0
2007-12-27 04:35:00,87.791,87.792,87.785,87.788,11200000.0
2007-12-27 04:36:00,87.789,87.789,87.776,87.778,11200000.0
2007-12-27 04:37:00,87.773,87.787,87.773,87.787,13200000.0
2007-12-27 04:38:00,87.781,87.785,87.768,87.768,16000000.0
2007-12-27 04:39:00,87.789,87.804,87.78,87.791,14400000.0
2007-12-27 04:40:00,87.76,87.773,87.76,87.772,12800000.0
2007-12-27 04:41:00,87.79,87.79,87.766,87.766,11600000.0
2007-12-27 04:42:00,87.768,87.796,87.768,87.796,11200000.0
2007-12-27 04:43:00,87.799,87.799,87.778,87.78,17600000.0
2007-12-27 04:44:00,87.771,87.771,87.708,87.718,17600000.0
2007-12-27 04:45:00,87.767,87.767,87.75,87.765,11200000.0
2007-12-27 04:46:00,87.757,87.757,87.749,87.753,12800000.0
2007-12-27 04:47:00,87.748,87.749,87.74,87.742,16000000.0
2007-12-27 04:48:00,87.736,87.755,87.736,87.755,11200000.0
2007-12-27 04:49:00,87.755,87.761,87.75,87.761,12800000.0
2007-12-27 04:50:00,87.748,87.76,87.748,87.752,17600000.0
2007-12-27 04:51:00,87.66,87.66,87.59,87.61,12800000.0
2007-12-27 04:52:00,87.751,87.751,87.747,87.747,12800000.0
2007-12-27 04:53:00,87.745,87.755,87.744,87.745,12800000.0
2007-12-27 04:54:00,87.743,87.749,87.741,87.741,34000000.0
2007-12-27 04:55:00,87.752,87.757,87.748,87.755,10600000.0
2007-12-27 04:56:00,87.757,87.757,87.741,87.75,16000000.0
2007-12-27 04:57:00,87.59,87.59,87.57,87.59,13800000.0
2007-12-27 04:58:00,87.752,87.771,87.752,87.771,13800000.0
2007-12-27 04:59:00,87.788,87.788,87.77,87.781,17600000.0
2007-12-27 05:00:00,87.794,87.814,87.794,87.814,17600000.0
2007-12-27 05:01:00,87.806,87.808,87.802,87.803,14400000.0
2007-12-27 05:02:00,87.8,87.804,87.798,87.798,17600000.0
2007-12-27 05:03:00,87.784,87.784,87.772,87.773,17600000.0
2007-12-27 05:04:00,87.781,87.781,87.769,87.769,12800000.0
2007-12-27 05:05:00,87.753,87.778,87.741,87.778,12800000.0
2007-12-27 05:06:00,87.782,87.782,87.773,87.773,11200000.0
2007-12-27 05:07:00,87.78,87.79,87.776,87.787,11200000.0
2007-12-27 05:08:00,87.798,87.806,87.798,87.804,11200000.0
2007-12-27 05:09:00,87.803,87.803,87.788,87.794,11200000.0
2007-12-27 05:10:00,87.789,87.789,87.771,87.771,12800000.0
2007-12-27 05:11:00,87.774,87.778,87.772,87.773,11200000.0
2007-12-27 05:12:00,87.768,87.787,87.768,87.784,17600000.0
2007-12-27 05:13:00,87.796,87.804,87.791,87.796,11600000.0
2007-12-27 05:14:00,87.766,87.776,87.764,87.776,15400000.0
2007-12-27 05:15:00,87.782,87.796,87.77,87.796,12800000.0
2007-12-27 05:16:00,87.808,87.824,87.807,87.814,16000000.0
2007-12-27 05:17:00,87.811,87.824,87.809,87.821,17600000.0
2007-12-27 05:18:00,87.809,87.845,87.809,87.845,11200000.0
2007-12-27 05:19:00,87.837,87.837,87.825,87.836,18000000.0
2007-12-27 05:20:00,87.834,87.834,87.817,87.819,12800000.0
2007-12-27 05:21:00,87.824,87.824,87.81,87.824,17600000.0
2007-12-27 05:22:00,87.813,87.816,87.807,87.807,25600000.0
2007-12-27 05:23:00,87.807,87.807,87.787,87.795,18000000.0
2007-12-27 05:24:00,87.792,87.792,87.777,87.777,12800000.0
2007-12-27 05:25:00,87.783,87.798,87.774,87.798,12800000.0
2007-12-27 05:26:00,87.795,87.806,87.791,87.792,11200000.0
2007-12-27 05:27:00,87.784,87.792,87.776,87.792,12800000.0
2007-12-27 05:28:00,87.767,87.767,87.741,87.741,11200000.0
2007-12-27 05:29:00,87.787,87.798,87.784,87.798,17600000.0
2007-12-27 05:30:00,87.795,87.8,87.773,87.8,16000000.0
2007-12-27 05:31:00,87.795,87.807,87.784,87.791,11200000.0
2007-12-27 05:32:00,87.782,87.782,87.777,87.78,12800000.0
2007-12-27 05:33:00,87.726,87.74,87.704,87.707,11200000.0
2007-12-27 05:34:00,87.754,87.768,87.754,87.768,16000000.0
2007-12-27 05:35:00,87.758,87.758,87.736,87.736,11200000.0
2007-12-27 05:36:00,87.739,87.785,87.739,87.785,12800000.0
2007-12-27 05:37:00,87.807,87.807,87.791,87.802,12800000.0
2007-12-27 05:38:00,87.806,87.81,87.797,87.797,11200000.0
2007-12-27 05:39:00,87.59,87.59,87.57,87.57,11200000.0
2007-12-27 05:40:00,87.799,87.799,87.787,87.797,11200000.0
2007-12-27 05:41:00,87.794,87.796,87.789,87.796,9600000.0
2007-12-27 05:42:00,87.784,87.787,87.769,87.783,13200000.0
2007-12-27 05:43:00,87.777,87.786,87.777,87.778,12800000.0
2007-12-27 05:44:00,87.773,87.777,87.755,87.755,14400000.0
2007-12-27 05:45:00,87.753,87.756,87.746,87.755,12800000.0
2007-12-27 05:46:00,87.753,87.753,87.707,87.707,13200000.0
2007-12-27 05:47:00,87.722,87.722,87.714,87.717,12800000.0
2007-12-27 05:48:00,87.723,87.745,87.723,87.743,10600000.0
2007-12-27 05:49:00,87.748,87.752,87.746,87.751,12800000.0
2007-12-27 05:50:00,87.739,87.75,87.735,87.736,12800000.0
2007-12-27 05:51:00,87.743,87.743,87.722,87.731,16000000.0
2007-12-27 05:52:00,87.717,87.724,87.717,87.717,16000000.0
2007-12-27 05:53:00,87.721,87.721,87.681,87.681,12800000.0
2007-12-27 05:54:00,87.664,87.685,87.664,87.685,11200000.0
2007-12-27 05:55:00,87.693,87.703,87.693,87.701,16000000.0
2007-12-27 05:56:00,87.714,87.714,87.706,87.706,17600000.0
2007-12-27 05:57:00,87.708,87.716,87.703,87.712,11200000.0
2007-12-27 05:58:00,87.709,87.709,87.69,87.69,11200000.0
2007-12-27 05:59:00,87.59,87.61,87.57,87.59,12800000.0
2007-12-27 06:00:00,87.678,87.678,87.647,87.651,12800000.0
2007-12-27 06:01:00,87.655,87.678,87.649,87.678,18000000.0
2007-12-27 06:02:00,87.693,87.696,87.685,87.685,17600000.0
2007-12-27 06:03:00,87.692,87.711,87.692,87.711,12800000.0
2007-12-27 06:04:00,87.721,87.735,87.711,87.735,12800000.0
2007-12-27 06:05:00,87.727,87.727,87.696,87.696,11200000.0
2007-12-27 06:06:00,87.688,87.695,87.688,87.695,11200000.0
2007-12-27 06:07:00,87.715,87.736,87.714,87.736,11200000.0
2007-12-27 06:08:00,87.715,87.723,87.714,87.723,17600000.0
2007-12-27 06:09:00,87.703,87.703,87.641,87.641,12200000.0
2007-12-27 06:10:00,87.699,87.721,87.699,87.717,11200000.0
2007-12-27 06:11:00,87.704,87.708,87.693,87.706,34600000.0
2007-12-27 06:12:00,87.709,87.709,87.686,87.686,11200000.0
2007-12-27 06:13:00,87.702,87.721,87.697,87.721,14400000.0
2007-12-27 06:14:00,87.718,87.72,87.709,87.709,18000000.0
2007-12-27 06:15:00,87.644,87.678,87.644,87.65,12800000.0
2007-12-27 06:16:00,87.68,87.683,87.65,87.65,14400000.0
2007-12-27 06:17:00,87.692,87.692,87.627,87.627,14400000.0
2007-12-27 06:18:00,87.659,87.706,87.618,87.706,11200000.0
2007-12-27 06:19:00,87.724,87.724,87.702,87.704,11200000.0
2007-12-27 06:20:00,87.698,87.698,87.683,87.695,12800000.0
2007-12-27 06:21:00,87.624,87.754,87.624,87.754,12800000.0
2007-12-27 06:22:00,87.741,87.743,87.693,87.693,15400000.0
2007-12-27 06:23:00,87.713,87.736,87.7,87.7,11600000.0
2007-12-27 06:24:00,87.756,87.756,87.731,87.731,14400000.0
2007-12-27 06:25:00,87.723,87.729,87.718,87.718,17600000.0
2007-12-27 06:26:00,87.717,87.717,87.704,87.711,11200000.0
2007-12-27 06:27:00,87.715,87.733,87.715,87.73,14400000.0
2007-12-27 06:28:00,87.721,87.721,87.711,87.711,16000000.0
2007-12-27 06:29:00,87.704,87.704,87.682,87.682,12800000.0
2007-12-27 06:30:00,87.683,87.683,87.653,87.653,27600000.0
2007-12-27 06:31:00,87.667,87.682,87.652,87.652,11200000.0
2007-12-27 06:32:00,87.675,87.675,87.667,87.672,22400000.0
2007-12-27 06:33:00,87.683,87.691,87.68,87.691,24000000.0
2007-12-27 06:34:00,87.695,87.705,87.695,87.705,17000000.0
2007-12-27 06:35:00,87.698,87.711,87.698,87.703,11600000.0
2007-12-27 06:36:00,87.684,87.697,87.681,87.695,12800000.0
2007-12-27 06:37:00,87.647,87.682,87.647,87.661,12800000.0
2007-12-27 06:38:00,87.696,87.699,87.695,87.695,17600000.0
2007-12-27 06:39:00,87.677,87.683,87.652,87.652,14800000.0
2007-12-27 06:40:00,87.711,87.721,87.711,87.716,11200000.0
2007-12-27 06:41:00,87.709,87.709,87.705,87.706,8000000.0
2007-12-27 06:42:00,87.707,87.71,87.702,87.71,14400000.0
2007-12-27 06:43:00,87.66,87.684,87.649,87.684,19200000.0
2007-12-27 06:44:00,87.711,87.711,87.704,87.706,11200000.0
2007-12-27 06:45:00,87.714,87.72,87.706,87.72,12800000.0
2007-12-27 06:46:00,87.715,87.72,87.709,87.709,16000000.0
2007-12-27 06:47:00,87.717,87.723,87.715,87.717,12800000.0
2007-12-27 06:48:00,87.719,87.726,87.712,87.726,12800000.0
2007-12-27 06:49:00,87.724,87.724,87.713,87.713,12800000.0
2007-12-27 06:50:00,87.724,87.729,87.714,87.729,14800000.0
2007-12-27 06:51:00,87.731,87.731,87.719,87.724,16000000.0
2007-12-27 06:52:00,87.729,87.742,87.724,87.724,14400000.0
2007-12-27 06:53:00,87.663,87.663,87.657,87.66,11200000.0
2007-12-27 06:54:00,87.718,87.722,87.704,87.704,12800000.0
2007-12-27 06:55:00,87.728,87.728,87.719,87.72,16000000.0
2007-12-27 06:56:00,87.715,87.723,87.705,87.705,12800000.0
2007-12-27 06:57:00,87.686,87.686,87.615,87.615,16000000.0
2007-12-27 06:58:00,87.612,87.678,87.612,87.678,11200000.0
2007-12-27 06:59:00,87.699,87.709,87.696,87.709,17600000.0
2007-12-27 07:00:00,87.711,87.711,87.704,87.704,11200000.0
2007-12-27 07:01:00,87.701,87.711,87.698,87.703,16000000.0
2007-12-27 07:02:00,87.702,87.702,87.691,87.691,12800000.0
2007-12-27 07:03:00,87.663,87.671,87.641,87.647,12800000.0
2007-12-27 07:04:00,87.706,87.712,87.696,87.712,10600000.0
2007-12-27 07:05:00,87.713,87.722,87.71,87.71,12800000.0
2007-12-27 07:06:00,87.739,87.754,87.739,87.747,16000000.0
2007-12-27 07:07:00,87.735,87.735,87.72,87.729,10600000.0
2007-12-27 07:08:00,87.723,87.723,87.682,87.682,28800000.0
2007-12-27 07:09:00,87.68,87.684,87.671,87.684,14400000.0
2007-12-27 07:10:00,87.702,87.743,87.702,87.743,11200000.0
2007-12-27 07:11:00,87.746,87.746,87.686,87.686,17600000.0
2007-12-27 07:12:00,87.665,87.679,87.665,87.679,12800000.0
2007-12-27 07:13:00,87.727,87.74,87.718,87.718,14400000.0
2007-12-27 07:14:00,87.72,87.741,87.72,87.738,12800000.0
2007-12-27 07:15:00,87.671,87.681,87.671,87.675,11200000.0
2007-12-27 07:16:00,87.726,87.726,87.685,87.685,14400000.0
2007-12-27 07:17:00,87.679,87.688,87.677,87.687,11200000.0
2007-12-27 07:18:00,87.688,87.692,87.685,87.688,14400000.0
2007-12-27 07:19:00,87.683,87.683,87.666,87.67,11200000.0
2007-12-27 07:20:00,87.709,87.749,87.709,87.747,14400000.0
2007-12-27 07:21:00,87.749,87.751,87.74,87.744,12800000.0
2007-12-27 07:22:00,87.753,87.753,87.743,87.747,8000000.0
2007-12-27 07:24:00,87.752,87.762,87.752,87.755,11200000.0
2007-12-27 07:25:00,87.749,87.753,87.701,87.701,11200000.0
2007-12-27 07:26:00,87.695,87.758,87.695,87.758,12800000.0
2007-12-27 07:27:00,87.763,87.763,87.752,87.757,11200000.0
2007-12-27 07:28:00,87.757,87.772,87.757,87.772,8000000.0
2007-12-27 07:29:00,87.766,87.766,87.751,87.764,27200000.0
2007-12-27 07:30:00,87.757,87.769,87.742,87.768,12800000.0
2007-12-27 07:31:00,87.764,87.764,87.735,87.744,11600000.0
2007-12-27 07:32:00,87.73,87.744,87.73,87.736,12800000.0
2007-12-27 07:33:00,87.723,87.729,87.703,87.706,16000000.0
2007-12-27 07:34:00,87.72,87.728,87.714,87.714,11200000.0
2007-12-27 07:35:00,87.716,87.722,87.707,87.707,16000000.0
2007-12-27 07:36:00,87.683,87.709,87.683,87.706,12800000.0
2007-12-27 07:37:00,87.705,87.706,87.694,87.694,14400000.0
2007-12-27 07:38:00,87.697,87.697,87.678,87.696,15400000.0
2007-12-27 07:39:00,87.692,87.694,87.683,87.692,19200000.0
2007-12-27 07:40:00,87.693,87.694,87.686,87.694,11200000.0
2007-12-27 07:41:00,87.682,87.695,87.679,87.695,8000000.0
2007-12-27 07:42:00,87.71,87.71,87.691,87.695,33600000.0
2007-12-27 07:43:00,87.688,87.688,87.679,87.687,28800000.0
2007-12-27 07:44:00,87.691,87.698,87.683,87.683,17600000.0
2007-12-27 07:45:00,87.693,87.698,87.63,87.698,14400000.0
2007-12-27 07:46:00,87.704,87.709,87.696,87.696,27000000.0
2007-12-27 07:47:00,87.673,87.683,87.665,87.673,11200000.0
2007-12-27 07:48:00,87.661,87.683,87.661,87.683,11200000.0
2007-12-27 07:49:00,87.676,87.676,87.64,87.64,16400000.0
2007-12-27 07:50:00,87.646,87.677,87.642,87.677,11200000.0
2007-12-27 07:51:00,87.676,87.687,87.667,87.687,38400000.0
2007-12-27 07:52:00,87.701,87.703,87.69,87.703,17000000.0
2007-12-27 07:53:00,87.721,87.731,87.717,87.731,11200000.0
2007-12-27 07:54:00,87.746,87.749,87.729,87.749,12800000.0
2007-12-27 07:55:00,87.766,87.769,87.754,87.754,29800000.0
2007-12-27 07:56:00,87.766,87.766,87.755,87.764,16000000.0
2007-12-27 07:57:00,87.763,87.77,87.762,87.769,18000000.0
2007-12-27 07:58:00,87.782,87.783,87.778,87.781,11200000.0
2007-12-27 07:59:00,87.775,87.775,87.756,87.756,18000000.0
2007-12-27 08:00:00,87.775,87.775,87.766,87.769,12800000.0
2007-12-27 08:01:00,87.771,87.776,87.771,87.775,11200000.0
2007-12-27 08:02:00,87.776,87.776,87.764,87.766,12800000.0
2007-12-27 08:03:00,87.761,87.767,87.751,87.761,16000000.0
2007-12-27 08:04:00,87.762,87.762,87.755,87.761,11200000.0
2007-12-27 08:05:00,87.754,87.756,87.741,87.741,12800000.0
2007-12-27 08:06:00,87.755,87.755,87.742,87.75,13200000.0
2007-12-27 08:07:00,87.766,87.784,87.759,87.767,16000000.0
2007-12-27 08:08:00,87.78,87.78,87.77,87.774,12800000.0
2007-12-27 08:09:00,87.779,87.787,87.779,87.784,12800000.0
2007-12-27 08:10:00,87.742,87.746,87.715,87.722,30200000.0
2007-12-27 08:11:00,87.777,87.78,87.764,87.772,12800000.0
2007-12-27 08:12:00,87.775,87.78,87.771,87.774,17600000.0
2007-12-27 08:13:00,87.778,87.783,87.778,87.778,14400000.0
2007-12-27 08:14:00,87.781,87.781,87.738,87.738,16000000.0
2007-12-27 08:15:00,87.731,87.751,87.722,87.749,10600000.0
2007-12-27 08:16:00,87.757,87.758,87.751,87.752,19200000.0
2007-12-27 08:17:00,87.753,87.76,87.753,87.758,11600000.0
2007-12-27 08:18:00,87.756,87.76,87.753,87.76,11200000.0
2007-12-27 08:19:00,87.772,87.78,87.767,87.767,11200000.0
2007-12-27 08:20:00,87.781,87.785,87.769,87.769,12800000.0
2007-12-27 08:21:00,87.771,87.776,87.768,87.769,11200000.0
2007-12-27 08:22:00,87.767,87.774,87.766,87.766,11600000.0
2007-12-27 08:23:00,87.713,87.736,87.706,87.736,16000000.0
2007-12-27 08:24:00,87.764,87.764,87.751,87.754,17600000.0
2007-12-27 08:25:00,87.743,87.747,87.736,87.738,12800000.0
2007-12-27 08:26:00,87.728,87.732,87.724,87.732,12800000.0
2007-12-27 08:27:00,87.724,87.744,87.724,87.741,11200000.0
2007-12-27 08:28:00,87.736,87.736,87.724,87.729,12200000.0
2007-12-27 08:29:00,87.723,87.73,87.723,87.725,11200000.0
2007-12-27 08:30:00,87.732,87.738,87.724,87.738,12800000.0
2007-12-27 08:31:00,87.731,87.735,87.717,87.727,12800000.0
2007-12-27 08:32:00,87.732,87.732,87.71,87.71,14400000.0
2007-12-27 08:33:00,87.711,87.716,87.706,87.708,42000000.0
2007-12-27 08:34:00,87.709,87.709,87.682,87.692,11200000.0
2007-12-27 08:35:00,87.731,87.745,87.728,87.745,47400000.0
2007-12-27 08:36:00,87.747,87.753,87.739,87.747,16000000.0
2007-12-27 08:37:00,87.732,87.737,87.726,87.731,14400000.0
2007-12-27 08:38:00,87.723,87.723,87.705,87.705,17600000.0
2007-12-27 08:39:00,87.701,87.708,87.692,87.708,14400000.0
2007-12-27 08:40:00,87.705,87.705,87.677,87.678,11200000.0
2007-12-27 08:41:00,87.668,87.669,87.657,87.657,32000000.0
2007-12-27 08:42:00,87.671,87.693,87.671,87.692,13800000.0
2007-12-27 08:43:00,87.699,87.708,87.69,87.704,12200000.0
2007-12-27 08:44:00,87.694,87.695,87.677,87.683,16000000.0
2007-12-27 08:45:00,87.689,87.697,87.688,87.693,13200000.0
2007-12-27 08:46:00,87.693,87.698,87.692,87.698,12800000.0
2007-12-27 08:47:00,87.649,87.654,87.633,87.651,23400000.0
2007-12-27 08:48:00,87.701,87.709,87.695,87.709,30400000.0
2007-12-27 08:49:00,87.706,87.708,87.703,87.707,17600000.0
2007-12-27 08:50:00,87.697,87.717,87.697,87.71,12800000.0
2007-12-27 08:51:00,87.704,87.717,87.701,87.717,21800000.0
2007-12-27 08:52:00,87.722,87.741,87.72,87.731,35200000.0
2007-12-27 08:53:00,87.737,87.737,87.722,87.733,55800000.0
2007-12-27 08:54:00,87.729,87.729,87.722,87.723,22800000.0
2007-12-27 08:55:00,87.702,87.716,87.702,87.712,17600000.0
2007-12-27 08:56:00,87.725,87.728,87.721,87.728,14400000.0
2007-12-27 08:57:00,87.716,87.719,87.706,87.714,43200000.0
2007-12-27 08:58:00,87.715,87.724,87.715,87.721,19200000.0
2007-12-27 08:59:00,87.703,87.703,87.69,87.703,14400000.0
2007-12-27 09:00:00,87.699,87.704,87.692,87.704,32000000.0
2007-12-27 09:01:00,87.731,87.742,87.727,87.742,32000000.0
2007-12-27 09:02:00,87.744,87.762,87.744,87.762,19200000.0
2007-12-27 09:03:00,87.77,87.78,87.765,87.78,16000000.0
2007-12-27 09:04:00,87.777,87.778,87.747,87.778,22400000.0
2007-12-27 09:05:00,87.793,87.798,87.789,87.793,19200000.0
2007-12-27 09:06:00,87.779,87.784,87.766,87.77,30400000.0
2007-12-27 09:07:00,87.767,87.776,87.767,87.77,19200000.0
2007-12-27 09:08:00,87.78,87.782,87.745,87.759,12800000.0
2007-12-27 09:09:00,87.785,87.799,87.772,87.788,45200000.0
2007-12-27 09:10:00,87.793,87.793,87.782,87.786,24000000.0
2007-12-27 09:11:00,87.784,87.784,87.776,87.784,29200000.0
2007-12-27 09:12:00,87.738,87.755,87.721,87.725,14400000.0
2007-12-27 09:13:00,87.783,87.795,87.78,87.795,12200000.0
2007-12-27 09:14:00,87.798,87.808,87.786,87.802,12800000.0
2007-12-27 09:15:00,87.802,87.827,87.802,87.827,30400000.0
2007-12-27 09:16:00,87.819,87.837,87.819,87.83,49600000.0
2007-12-27 09:17:00,87.845,87.852,87.842,87.847,78200000.0
2007-12-27 09:18:00,87.841,87.843,87.832,87.835,70800000.0
2007-12-27 09:19:00,87.836,87.836,87.824,87.828,66000000.0
2007-12-27 09:20:00,87.812,87.812,87.769,87.769,76600000.0
2007-12-27 09:21:00,87.794,87.839,87.794,87.837,49000000.0
2007-12-27 09:22:00,87.867,87.867,87.815,87.815,37200000.0
2007-12-27 09:23:00,87.823,87.839,87.812,87.816,69200000.0
2007-12-27 09:24:00,87.803,87.805,87.788,87.788,42600000.0
2007-12-27 09:25:00,87.822,87.833,87.818,87.818,19200000.0
2007-12-27 09:26:00,87.825,87.856,87.825,87.856,32000000.0
2007-12-27 09:27:00,87.86,87.862,87.854,87.855,70800000.0
2007-12-27 09:28:00,87.866,87.866,87.852,87.855,11200000.0
2007-12-27 09:29:00,87.866,87.867,87.849,87.85,36800000.0
2007-12-27 09:30:00,87.837,87.849,87.837,87.849,25600000.0
2007-12-27 09:31:00,87.856,87.873,87.856,87.859,12800000.0
2007-12-27 09:32:00,87.86,87.864,87.856,87.86,33600000.0
2007-12-27 09:33:00,87.869,87.872,87.858,87.858,29800000.0
2007-12-27 09:34:00,87.845,87.847,87.832,87.845,33000000.0
2007-12-27 09:35:00,87.826,87.831,87.775,87.775,52600000.0
2007-12-27 09:36:00,87.771,87.795,87.757,87.795,46200000.0
2007-12-27 09:37:00,87.783,87.793,87.773,87.773,33600000.0
2007-12-27 09:38:00,87.765,87.783,87.765,87.781,12800000.0
2007-12-27 09:39:00,87.786,87.794,87.783,87.783,43200000.0
2007-12-27 09:40:00,87.797,87.802,87.795,87.799,46400000.0
2007-12-27 09:41:00,87.813,87.825,87.813,87.816,30800000.0
2007-12-27 09:42:00,87.816,87.819,87.794,87.819,43200000.0
2007-12-27 09:43:00,87.817,87.818,87.805,87.808,56000000.0
2007-12-27 09:44:00,87.81,87.812,87.802,87.807,30400000.0
2007-12-27 09:45:00,87.798,87.806,87.795,87.806,19200000.0
2007-12-27 09:46:00,87.796,87.804,87.796,87.804,27200000.0
2007-12-27 09:47:00,87.803,87.813,87.803,87.813,12800000.0
2007-12-27 09:48:00,87.824,87.838,87.823,87.838,12800000.0
2007-12-27 09:49:00,87.798,87.812,87.771,87.805,16000000.0
2007-12-27 09:50:00,87.841,87.841,87.824,87.837,33000000.0
2007-12-27 09:51:00,87.838,87.838,87.827,87.827,84600000.0
2007-12-27 09:52:00,87.811,87.811,87.78,87.785,11200000.0
2007-12-27 09:53:00,87.795,87.811,87.784,87.811,30400000.0
2007-12-27 09:54:00,87.815,87.82,87.81,87.81,12800000.0
2007-12-27 09:55:00,87.814,87.843,87.795,87.795,34000000.0
2007-12-27 09:56:00,87.795,87.806,87.792,87.806,37200000.0
2007-12-27 09:57:00,87.815,87.828,87.815,87.828,24000000.0
2007-12-27 09:58:00,87.827,87.834,87.791,87.791,32000000.0
2007-12-27 09:59:00,87.825,87.876,87.825,87.876,51600000.0
2007-12-27 10:00:00,87.872,87.878,87.859,87.875,62800000.0
2007-12-27 10:01:00,87.859,87.87,87.855,87.855,17600000.0
2007-12-27 10:02:00,87.863,87.898,87.863,87.885,36200000.0
2007-12-27 10:03:00,87.903,87.918,87.9,87.918,44800000.0
2007-12-27 10:04:00,87.911,87.911,87.902,87.911,40000000.0
2007-12-27 10:05:00,87.909,87.911,87.892,87.911,38400000.0
2007-12-27 10:06:00,87.911,87.911,87.897,87.897,33600000.0
2007-12-27 10:07:00,87.893,87.893,87.884,87.885,43000000.0
2007-12-27 10:08:00,87.89,87.898,87.89,87.892,49000000.0
2007-12-27 10:09:00,87.881,87.881,87.865,87.865,12800000.0
2007-12-27 10:10:00,87.858,87.879,87.855,87.879,46400000.0
2007-12-27 10:11:00,87.886,87.905,87.885,87.885,58000000.0
2007-12-27 10:12:00,87.891,87.896,87.889,87.889,57600000.0
2007-12-27 10:13:00,87.881,87.883,87.86,87.86,42000000.0
2007-12-27 10:14:00,87.861,87.873,87.861,87.871,29800000.0
2007-12-27 10:15:00,87.865,87.869,87.855,87.857,30400000.0
2007-12-27 10:16:00,87.857,87.89,87.857,87.89,17600000.0
2007-12-27 10:17:00,87.88,87.88,87.821,87.821,13200000.0
2007-12-27 10:18:00,87.808,87.814,87.8,87.8,12800000.0
2007-12-27 10:19:00,87.789,87.797,87.784,87.797,75200000.0
2007-12-27 10:20:00,87.804,87.813,87.802,87.813,16400000.0
2007-12-27 10:21:00,87.807,87.81,87.798,87.807,34600000.0
2007-12-27 10:22:00,87.807,87.831,87.807,87.831,15400000.0
2007-12-27 10:23:00,87.83,87.833,87.817,87.818,33600000.0
2007-12-27 10:24:00,87.819,87.838,87.819,87.838,42600000.0
2007-12-27 10:25:00,87.83,87.83,87.763,87.779,64000000.0
2007-12-27 10:26:00,87.779,87.779,87.758,87.758,36800000.0
2007-12-27 10:27:00,87.746,87.771,87.746,87.771,53400000.0
2007-12-27 10:28:00,87.759,87.761,87.736,87.736,88400000.0
2007-12-27 10:29:00,87.742,87.773,87.742,87.77,17600000.0
2007-12-27 10:30:00,87.769,87.783,87.748,87.748,27200000.0
2007-12-27 10:31:00,87.727,87.73,87.724,87.724,32000000.0
2007-12-27 10:32:00,87.725,87.727,87.717,87.721,45800000.0
2007-12-27 10:33:00,87.726,87.735,87.724,87.735,35600000.0
2007-12-27 10:34:00,87.732,87.737,87.727,87.737,18000000.0
2007-12-27 10:35:00,87.745,87.766,87.743,87.766,12800000.0
2007-12-27 10:36:00,87.775,87.791,87.768,87.791,11200000.0
2007-12-27 10:37:00,87.82,87.823,87.811,87.823,19200000.0
2007-12-27 10:38:00,87.824,87.824,87.808,87.813,29200000.0
2007-12-27 10:39:00,87.808,87.808,87.798,87.798,16000000.0
2007-12-27 10:40:00,87.795,87.802,87.795,87.796,24400000.0
2007-12-27 10:41:00,87.8,87.808,87.792,87.792,57600000.0
2007-12-27 10:42:00,87.79,87.8,87.79,87.8,37800000.0
2007-12-27 10:43:00,87.8,87.81,87.8,87.81,17600000.0
2007-12-27 10:44:00,87.808,87.823,87.802,87.802,18600000.0
2007-12-27 10:45:00,87.797,87.797,87.789,87.796,22400000.0
2007-12-27 10:46:00,87.818,87.823,87.808,87.814,28800000.0
2007-12-27 10:47:00,87.834,87.834,87.809,87.809,25600000.0
2007-12-27 10:48:00,87.81,87.82,87.81,87.818,38400000.0
2007-12-27 10:49:00,87.816,87.828,87.804,87.828,25600000.0
2007-12-27 10:50:00,87.83,87.83,87.818,87.822,59200000.0
2007-12-27 10:51:00,87.827,87.827,87.813,87.814,69200000.0
2007-12-27 10:52:00,87.818,87.821,87.813,87.816,35200000.0
2007-12-27 10:53:00,87.815,87.832,87.815,87.832,58600000.0
2007-12-27 10:54:00,87.826,87.837,87.824,87.837,54800000.0
2007-12-27 10:55:00,87.832,87.832,87.791,87.791,41400000.0
2007-12-27 10:56:00,87.794,87.865,87.794,87.855,45200000.0
2007-12-27 10:57:00,87.856,87.879,87.856,87.879,33600000.0
2007-12-27 10:58:00,87.898,87.948,87.898,87.948,39400000.0
2007-12-27 10:59:00,87.945,87.982,87.945,87.982,50000000.0
2007-12-27 11:00:00,87.989,87.989,87.948,87.948,52000000.0
2007-12-27 11:01:00,87.936,87.945,87.934,87.945,12800000.0
2007-12-27 11:02:00,87.927,87.942,87.927,87.939,19200000.0
2007-12-27 11:03:00,87.927,87.949,87.927,87.946,36800000.0
2007-12-27 11:04:00,87.949,87.957,87.947,87.956,27200000.0
2007-12-27 11:05:00,87.955,87.955,87.943,87.948,11200000.0
2007-12-27 11:06:00,87.953,87.953,87.944,87.953,30400000.0
2007-12-27 11:07:00,87.958,87.958,87.924,87.924,47200000.0
2007-12-27 11:08:00,87.877,87.893,87.863,87.884,32000000.0
2007-12-27 11:09:00,87.869,87.879,87.854,87.879,75800000.0
2007-12-27 11:10:00,87.895,87.904,87.894,87.901,36800000.0
2007-12-27 11:11:00,87.907,87.918,87.905,87.905,52800000.0
2007-12-27 11:12:00,87.918,87.936,87.912,87.922,70800000.0
2007-12-27 11:13:00,87.923,87.929,87.922,87.928,12800000.0
2007-12-27 11:14:00,87.901,87.907,87.865,87.865,57600000.0
2007-12-27 11:15:00,87.899,87.911,87.893,87.911,11200000.0
2007-12-27 11:16:00,87.901,87.909,87.898,87.903,17000000.0
2007-12-27 11:17:00,87.894,87.903,87.893,87.902,54400000.0
2007-12-27 11:18:00,87.901,87.901,87.879,87.882,73600000.0
2007-12-27 11:19:00,87.873,87.877,87.859,87.861,55400000.0
2007-12-27 11:20:00,87.863,87.877,87.863,87.877,35200000.0
2007-12-27 11:21:00,87.876,87.885,87.869,87.885,40000000.0
2007-12-27 11:22:00,87.882,87.906,87.882,87.904,42400000.0
2007-12-27 11:23:00,87.9,87.907,87.899,87.905,51200000.0
2007-12-27 11:24:00,87.913,87.915,87.905,87.909,52800000.0
2007-12-27 11:25:00,87.908,87.913,87.9,87.907,35200000.0
2007-12-27 11:26:00,87.915,87.919,87.899,87.918,27200000.0
2007-12-27 11:27:00,87.922,87.928,87.919,87.925,12800000.0
2007-12-27 11:28:00,87.924,87.951,87.924,87.951,42000000.0
2007-12-27 11:29:00,87.966,87.966,87.947,87.947,42600000.0
2007-12-27 11:30:00,87.95,87.968,87.95,87.968,11200000.0
2007-12-27 11:31:00,87.972,87.972,87.952,87.955,27200000.0
2007-12-27 11:32:00,87.952,87.952,87.931,87.931,35600000.0
2007-12-27 11:33:00,87.95,87.974,87.95,87.974,17000000.0
2007-12-27 11:34:00,87.992,87.994,87.979,87.994,33600000.0
2007-12-27 11:35:00,87.993,88.003,87.971,87.971,17600000.0
2007-12-27 11:36:00,87.948,87.979,87.948,87.968,43600000.0
2007-12-27 11:37:00,87.968,87.968,87.96,87.96,42400000.0
2007-12-27 11:38:00,87.97,87.982,87.97,87.981,27200000.0
2007-12-27 11:39:00,87.973,87.973,87.953,87.953,11200000.0
2007-12-27 11:40:00,87.933,87.952,87.933,87.946,22400000.0
2007-12-27 11:41:00,87.955,87.955,87.937,87.947,38400000.0
2007-12-27 11:42:00,87.947,87.957,87.94,87.946,38400000.0
2007-12-27 11:43:00,87.947,87.95,87.932,87.948,17600000.0
2007-12-27 11:44:00,87.977,87.985,87.975,87.985,59200000.0
2007-12-27 11:45:00,87.925,87.967,87.922,87.967,50000000.0
2007-12-27 11:46:00,87.974,87.974,87.955,87.956,11200000.0
2007-12-27 11:47:00,87.938,87.946,87.937,87.94,55800000.0
2007-12-27 11:48:00,87.94,87.942,87.922,87.922,14400000.0
2007-12-27 11:49:00,87.935,87.935,87.922,87.922,42200000.0
2007-12-27 11:50:00,87.909,87.922,87.905,87.922,44800000.0
2007-12-27 11:51:00,87.961,87.977,87.961,87.976,45200000.0
2007-12-27 11:52:00,87.984,87.985,87.967,87.967,32000000.0
2007-12-27 11:53:00,87.961,87.964,87.949,87.949,35200000.0
2007-12-27 11:54:00,87.942,87.942,87.933,87.938,48400000.0
2007-12-27 11:55:00,87.924,87.929,87.918,87.929,44800000.0
2007-12-27 11:56:00,87.934,87.937,87.918,87.918,64000000.0
2007-12-27 11:57:00,87.914,87.919,87.909,87.914,22400000.0
2007-12-27 11:58:00,87.902,87.902,87.858,87.858,42000000.0
2007-12-27 11:59:00,87.838,87.838,87.765,87.778,51600000.0
2007-12-27 12:00:00,87.778,87.778,87.702,87.717,36800000.0
2007-12-27 12:01:00,87.705,87.752,87.705,87.752,19200000.0
2007-12-27 12:02:00,87.754,87.774,87.754,87.767,12800000.0
2007-12-27 12:03:00,87.788,87.789,87.777,87.781,51200000.0
2007-12-27 12:04:00,87.775,87.785,87.774,87.785,24000000.0
2007-12-27 12:05:00,87.797,87.797,87.773,87.792,29200000.0
2007-12-27 12:06:00,87.766,87.766,87.729,87.747,24000000.0
2007-12-27 12:07:00,87.777,87.813,87.777,87.813,20800000.0
2007-12-27 12:08:00,87.802,87.806,87.69,87.701,43200000.0
2007-12-27 12:09:00,87.622,87.669,87.613,87.669,25600000.0
2007-12-27 12:10:00,87.676,87.684,87.668,87.678,11200000.0
2007-12-27 12:11:00,87.652,87.652,87.623,87.623,27200000.0
2007-12-27 12:12:00,87.591,87.599,87.59,87.59,30400000.0
2007-12-27 12:13:00,87.602,87.606,87.593,87.606,14400000.0
2007-12-27 12:14:00,87.62,87.621,87.605,87.621,16000000.0
2007-12-27 12:15:00,87.625,87.637,87.623,87.637,27200000.0
2007-12-27 12:16:00,87.645,87.658,87.629,87.629,27200000.0
2007-12-27 12:17:00,87.626,87.626,87.616,87.617,43200000.0
2007-12-27 12:18:00,87.621,87.648,87.621,87.648,25600000.0
2007-12-27 12:19:00,87.647,87.663,87.639,87.64,35600000.0
2007-12-27 12:20:00,87.664,87.689,87.664,87.689,36800000.0
2007-12-27 12:21:00,87.68,87.682,87.666,87.682,59600000.0
2007-12-27 12:22:00,87.673,87.681,87.667,87.673,29800000.0
2007-12-27 12:23:00,87.671,87.671,87.663,87.666,31400000.0
2007-12-27 12:24:00,87.647,87.647,87.603,87.622,33600000.0
2007-12-27 12:25:00,87.662,87.677,87.662,87.677,22400000.0
2007-12-27 12:26:00,87.68,87.682,87.674,87.674,30400000.0
2007-12-27 12:27:00,87.674,87.687,87.674,87.683,29800000.0
2007-12-27 12:28:00,87.687,87.703,87.687,87.695,61600000.0
2007-12-27 12:29:00,87.605,87.68,87.564,87.592,115200000.0
2007-12-27 12:30:00,87.696,87.706,87.609,87.699,46800000.0
2007-12-27 12:31:00,87.689,87.689,87.666,87.666,70400000.0
2007-12-27 12:32:00,87.675,87.689,87.667,87.667,28800000.0
2007-12-27 12:33:00,87.687,87.697,87.686,87.697,40000000.0
2007-12-27 12:34:00,87.699,87.711,87.699,87.701,27200000.0
2007-12-27 12:35:00,87.699,87.703,87.692,87.703,25000000.0
2007-12-27 12:36:00,87.681,87.684,87.668,87.684,48000000.0
2007-12-27 12:37:00,87.676,87.677,87.665,87.665,14400000.0
2007-12-27 12:38:00,87.687,87.687,87.672,87.682,14400000.0
2007-12-27 12:39:00,87.694,87.697,87.689,87.694,24000000.0
2007-12-27 12:40:00,87.691,87.691,87.674,87.674,16000000.0
2007-12-27 12:41:00,87.673,87.677,87.671,87.671,22400000.0
2007-12-27 12:42:00,87.677,87.692,87.677,87.686,21800000.0
2007-12-27 12:43:00,87.682,87.682,87.669,87.669,35600000.0
2007-12-27 12:44:00,87.682,87.685,87.676,87.685,22800000.0
2007-12-27 12:45:00,87.684,87.696,87.678,87.696,35600000.0
2007-12-27 12:46:00,87.701,87.704,87.695,87.702,44800000.0
2007-12-27 12:47:00,87.701,87.701,87.691,87.699,8000000.0
2007-12-27 12:48:00,87.699,87.699,87.69,87.692,32000000.0
2007-12-27 12:49:00,87.687,87.691,87.683,87.684,40000000.0
2007-12-27 12:50:00,87.688,87.691,87.667,87.673,16000000.0
2007-12-27 12:51:00,87.67,87.67,87.654,87.67,22400000.0
2007-12-27 12:52:00,87.669,87.669,87.658,87.667,25600000.0
2007-12-27 12:53:00,87.669,87.677,87.669,87.677,11200000.0
2007-12-27 12:54:00,87.678,87.682,87.672,87.672,11600000.0
2007-12-27 12:55:00,87.666,87.693,87.666,87.693,24000000.0
2007-12-27 12:56:00,87.688,87.694,87.682,87.685,12800000.0
2007-12-27 12:57:00,87.687,87.705,87.685,87.694,27600000.0
2007-12-27 12:58:00,87.692,87.707,87.692,87.703,12800000.0
2007-12-27 12:59:00,87.703,87.703,87.694,87.694,14800000.0
2007-12-27 13:00:00,87.684,87.684,87.677,87.684,16000000.0
2007-12-27 13:01:00,87.697,87.712,87.694,87.695,17600000.0
2007-12-27 13:02:00,87.695,87.726,87.695,87.726,12800000.0
2007-12-27 13:03:00,87.691,87.719,87.69,87.708,12800000.0
2007-12-27 13:04:00,87.712,87.713,87.699,87.713,16000000.0
2007-12-27 13:05:00,87.684,87.715,87.676,87.676,12800000.0
2007-12-27 13:06:00,87.723,87.762,87.723,87.762,17600000.0
2007-12-27 13:07:00,87.779,87.779,87.737,87.737,12800000.0
2007-12-27 13:08:00,87.739,87.739,87.721,87.725,32000000.0
2007-12-27 13:09:00,87.724,87.732,87.724,87.732,28800000.0
2007-12-27 13:10:00,87.738,87.749,87.725,87.749,32000000.0
2007-12-27 13:11:00,87.757,87.763,87.755,87.756,19200000.0
2007-12-27 13:12:00,87.765,87.765,87.742,87.742,15400000.0
2007-12-27 13:13:00,87.744,87.777,87.744,87.777,11200000.0
2007-12-27 13:14:00,87.794,87.8,87.788,87.8,11200000.0
2007-12-27 13:15:00,87.792,87.813,87.792,87.807,10600000.0
2007-12-27 13:16:00,87.806,87.837,87.806,87.837,25600000.0
2007-12-27 13:17:00,87.852,87.903,87.852,87.903,13200000.0
2007-12-27 13:18:00,87.909,87.918,87.906,87.906,56400000.0
2007-12-27 13:19:00,87.897,87.929,87.896,87.922,14400000.0
2007-12-27 13:20:00,87.926,87.926,87.909,87.91,12200000.0
2007-12-27 13:21:00,87.894,87.904,87.894,87.904,55800000.0
2007-12-27 13:22:00,87.893,87.896,87.882,87.896,11200000.0
2007-12-27 13:23:00,87.896,87.896,87.884,87.896,12800000.0
2007-12-27 13:24:00,87.894,87.906,87.891,87.906,14400000.0
2007-12-27 13:25:00,87.896,87.896,87.881,87.881,33600000.0
2007-12-27 13:26:00,87.887,87.89,87.885,87.888,24000000.0
2007-12-27 13:27:00,87.888,87.894,87.887,87.893,40000000.0
2007-12-27 13:28:00,87.902,87.923,87.902,87.923,20200000.0
2007-12-27 13:29:00,87.944,87.947,87.938,87.947,22400000.0
2007-12-27 13:30:00,87.95,87.959,87.945,87.959,36200000.0
2007-12-27 13:31:00,87.977,88.006,87.965,88.001,10600000.0
2007-12-27 13:32:00,88.018,88.021,88.012,88.016,17600000.0
2007-12-27 13:33:00,88.013,88.013,87.996,87.999,12800000.0
2007-12-27 13:34:00,87.987,87.994,87.98,87.98,12800000.0
2007-12-27 13:35:00,87.998,88.008,87.998,88.008,12800000.0
2007-12-27 13:36:00,88.005,88.005,87.983,87.983,48000000.0
2007-12-27 13:37:00,87.98,87.982,87.972,87.972,23400000.0
2007-12-27 13:38:00,88.019,88.032,88.019,88.024,28800000.0
2007-12-27 13:39:00,88.045,88.045,88.019,88.019,25600000.0
2007-12-27 13:40:00,88.003,88.005,87.979,88.005,13200000.0
2007-12-27 13:41:00,88.005,88.02,88.005,88.02,16000000.0
2007-12-27 13:42:00,88.02,88.023,88.011,88.017,12800000.0
2007-12-27 13:43:00,88.047,88.054,88.023,88.023,25600000.0
2007-12-27 13:44:00,88.013,88.026,88.005,88.025,28800000.0
2007-12-27 13:45:00,88.039,88.074,88.039,88.074,12800000.0
2007-12-27 13:46:00,88.078,88.09,88.078,88.084,14400000.0
2007-12-27 13:47:00,88.069,88.072,88.061,88.063,26600000.0
2007-12-27 13:48:00,88.063,88.063,88.052,88.052,14400000.0
2007-12-27 13:49:00,88.066,88.072,88.055,88.072,33600000.0
2007-12-27 13:50:00,88.087,88.087,88.06,88.06,33600000.0
2007-12-27 13:51:00,88.062,88.072,88.062,88.071,16000000.0
2007-12-27 13:52:00,88.079,88.096,88.079,88.096,40000000.0
2007-12-27 13:53:00,88.097,88.097,88.081,88.082,36800000.0
2007-12-27 13:54:00,88.091,88.093,88.089,88.09,24400000.0
2007-12-27 13:55:00,88.1,88.118,88.099,88.1,11200000.0
2007-12-27 13:56:00,88.098,88.112,88.098,88.107,14400000.0
2007-12-27 13:57:00,88.132,88.134,88.129,88.131,14400000.0
2007-12-27 13:58:00,88.109,88.126,88.098,88.126,32000000.0
2007-12-27 13:59:00,88.113,88.116,88.107,88.113,48000000.0
2007-12-27 14:00:00,88.114,88.131,88.111,88.124,32800000.0
2007-12-27 14:01:00,88.095,88.102,88.095,88.102,14400000.0
2007-12-27 14:02:00,88.105,88.105,88.095,88.1,28800000.0
2007-12-27 14:03:00,88.111,88.116,88.103,88.116,14400000.0
2007-12-27 14:04:00,88.128,88.15,88.128,88.15,14400000.0
2007-12-27 14:05:00,88.166,88.174,88.166,88.166,25600000.0
2007-12-27 14:06:00,88.156,88.162,88.149,88.149,17600000.0
2007-12-27 14:07:00,88.136,88.155,88.136,88.147,12800000.0
2007-12-27 14:08:00,88.113,88.113,88.094,88.098,24000000.0
2007-12-27 14:09:00,88.103,88.136,88.103,88.136,11200000.0
2007-12-27 14:10:00,88.147,88.147,88.143,88.145,17600000.0
2007-12-27 14:11:00,88.14,88.15,88.126,88.126,12800000.0
2007-12-27 14:12:00,88.116,88.117,88.098,88.098,12800000.0
2007-12-27 14:13:00,88.092,88.093,88.068,88.068,24000000.0
2007-12-27 14:14:00,88.076,88.076,88.028,88.028,20800000.0
2007-12-27 14:15:00,88.056,88.08,88.056,88.067,33600000.0
2007-12-27 14:16:00,88.054,88.062,88.052,88.057,27600000.0
2007-12-27 14:17:00,88.053,88.058,88.049,88.049,11200000.0
2007-12-27 14:18:00,88.046,88.053,88.045,88.052,16000000.0
2007-12-27 14:19:00,88.053,88.053,88.043,88.043,38800000.0
2007-12-27 14:20:00,88.047,88.057,88.047,88.056,14400000.0
2007-12-27 14:21:00,88.087,88.132,88.087,88.13,33600000.0
2007-12-27 14:22:00,88.133,88.138,88.129,88.138,14400000.0
2007-12-27 14:23:00,88.142,88.152,88.13,88.152,17600000.0
2007-12-27 14:24:00,88.176,88.203,88.174,88.198,37200000.0
2007-12-27 14:25:00,88.193,88.21,88.178,88.197,12800000.0
2007-12-27 14:26:00,88.213,88.213,88.187,88.187,19200000.0
2007-12-27 14:27:00,88.191,88.195,88.188,88.189,11200000.0
2007-12-27 14:28:00,88.19,88.191,88.158,88.158,11200000.0
2007-12-27 14:29:00,88.153,88.166,88.153,88.166,12800000.0
2007-12-27 14:30:00,88.19,88.19,88.087,88.133,11200000.0
2007-12-27 14:31:00,88.094,88.1,88.006,88.1,16000000.0
2007-12-27 14:32:00,88.102,88.119,88.102,88.114,12800000.0
2007-12-27 14:33:00,88.106,88.125,88.106,88.124,18000000.0
2007-12-27 14:34:00,88.123,88.135,88.123,88.132,17600000.0
2007-12-27 14:35:00,88.138,88.138,88.128,88.128,11200000.0
2007-12-27 14:36:00,88.123,88.144,88.123,88.135,12800000.0
2007-12-27 14:37:00,88.125,88.132,88.113,88.129,12800000.0
2007-12-27 14:38:00,88.165,88.165,88.142,88.149,10600000.0
2007-12-27 14:39:00,88.136,88.136,88.111,88.111,17600000.0
2007-12-27 14:40:00,88.113,88.118,88.109,88.118,16000000.0
2007-12-27 14:41:00,88.11,88.11,88.097,88.099,11200000.0
2007-12-27 14:42:00,88.107,88.11,88.098,88.098,12800000.0
2007-12-27 14:43:00,88.11,88.11,88.087,88.096,17000000.0
2007-12-27 14:44:00,88.105,88.112,88.095,88.112,12800000.0
2007-12-27 14:45:00,88.092,88.11,88.092,88.102,12800000.0
2007-12-27 14:46:00,88.097,88.097,88.087,88.087,17600000.0
2007-12-27 14:47:00,88.103,88.105,88.101,88.103,13200000.0
2007-12-27 14:48:00,88.095,88.104,88.095,88.103,11200000.0
2007-12-27 14:49:00,88.106,88.115,88.087,88.087,16000000.0
2007-12-27 14:50:00,88.105,88.105,88.095,88.101,12800000.0
2007-12-27 14:51:00,88.105,88.11,88.104,88.109,17600000.0
2007-12-27 14:52:00,88.104,88.11,88.101,88.101,14400000.0
2007-12-27 14:53:00,88.097,88.097,88.079,88.094,11200000.0
2007-12-27 14:54:00,88.101,88.101,88.092,88.093,12800000.0
2007-12-27 14:55:00,88.101,88.109,88.101,88.106,11200000.0
2007-12-27 14:56:00,88.114,88.114,88.103,88.103,16000000.0
2007-12-27 14:57:00,88.106,88.106,88.092,88.092,12800000.0
2007-12-27 14:58:00,88.09,88.097,88.088,88.094,14400000.0
2007-12-27 14:59:00,88.105,88.109,88.098,88.101,12800000.0
2007-12-27 15:00:00,88.114,88.12,88.111,88.113,16000000.0
2007-12-27 15:01:00,88.13,88.134,88.106,88.126,17600000.0
2007-12-27 15:02:00,88.123,88.125,88.112,88.112,11200000.0
2007-12-27 15:03:00,88.118,88.124,88.117,88.117,11200000.0
2007-12-27 15:04:00,88.104,88.115,88.104,88.115,16000000.0
2007-12-27 15:05:00,88.118,88.138,88.118,88.138,12800000.0
2007-12-27 15:06:00,88.133,88.137,88.12,88.12,11600000.0
2007-12-27 15:07:00,88.135,88.155,88.135,88.155,11200000.0
2007-12-27 15:08:00,88.133,88.134,88.118,88.118,11200000.0
2007-12-27 15:09:00,88.115,88.115,88.088,88.088,14400000.0
2007-12-27 15:10:00,88.087,88.097,88.079,88.087,16000000.0
2007-12-27 15:11:00,88.09,88.091,88.085,88.091,11200000.0
2007-12-27 15:12:00,88.086,88.1,88.078,88.078,12800000.0
2007-12-27 15:13:00,88.067,88.08,88.066,88.067,12800000.0
2007-12-27 15:14:00,88.063,88.063,88.044,88.063,16000000.0
2007-12-27 15:15:00,88.071,88.071,87.993,87.993,17600000.0
2007-12-27 15:16:00,88.035,88.056,88.035,88.042,12800000.0
2007-12-27 15:17:00,87.993,87.999,87.99,87.998,14400000.0
2007-12-27 15:18:00,87.995,87.997,87.981,87.995,12200000.0
2007-12-27 15:19:00,87.991,88.004,87.98,87.989,16000000.0
2007-12-27 15:20:00,88.013,88.013,88.001,88.003,16000000.0
2007-12-27 15:21:00,88.021,88.052,87.948,88.052,18000000.0
2007-12-27 15:22:00,88.037,88.045,88.029,88.039,11600000.0
2007-12-27 15:23:00,88.074,88.098,88.074,88.095,10600000.0
2007-12-27 15:24:00,88.096,88.096,88.084,88.084,11200000.0
2007-12-27 15:25:00,88.08,88.086,88.076,88.078,13200000.0
2007-12-27 15:26:00,88.077,88.077,88.057,88.057,14400000.0
2007-12-27 15:27:00,88.1,88.1,88.079,88.079,12800000.0
2007-12-27 15:28:00,88.104,88.115,88.094,88.113,12800000.0
2007-12-27 15:29:00,88.129,88.178,88.129,88.17,17600000.0
2007-12-27 15:30:00,88.149,88.149,88.057,88.057,18000000.0
2007-12-27 15:31:00,88.101,88.101,88.061,88.061,12800000.0
2007-12-27 15:32:00,88.073,88.087,88.073,88.083,10600000.0
2007-12-27 15:33:00,88.066,88.066,88.003,88.003,11200000.0
2007-12-27 15:34:00,87.995,88.027,87.995,88.027,11200000.0
2007-12-27 15:35:00,88.03,88.03,88.0,88.003,12200000.0
2007-12-27 15:36:00,87.986,87.986,87.938,87.966,14400000.0
2007-12-27 15:37:00,87.98,87.981,87.955,87.977,16000000.0
2007-12-27 15:38:00,87.95,87.963,87.943,87.957,16000000.0
2007-12-27 15:39:00,87.95,87.95,87.924,87.926,14800000.0
2007-12-27 15:40:00,87.904,87.904,87.86,87.872,13200000.0
2007-12-27 15:41:00,87.835,87.835,87.809,87.835,16000000.0
2007-12-27 15:42:00,87.852,87.855,87.782,87.845,17600000.0
2007-12-27 15:43:00,87.847,87.847,87.815,87.816,12800000.0
2007-12-27 15:44:00,87.83,87.833,87.826,87.826,12800000.0
2007-12-27 15:45:00,87.828,87.833,87.825,87.833,12800000.0
2007-12-27 15:46:00,87.822,87.822,87.805,87.806,11600000.0
2007-12-27 15:47:00,87.841,87.856,87.841,87.854,11200000.0
2007-12-27 15:48:00,87.853,87.869,87.853,87.86,12800000.0
2007-12-27 15:49:00,87.864,87.877,87.862,87.865,11200000.0
2007-12-27 15:50:00,87.882,87.897,87.882,87.895,14400000.0
2007-12-27 15:51:00,87.892,87.907,87.891,87.907,11200000.0
2007-12-27 15:52:00,87.917,87.917,87.906,87.908,11200000.0
2007-12-27 15:53:00,87.894,87.909,87.89,87.909,12800000.0
2007-12-27 15:54:00,87.89,87.907,87.872,87.907,17000000.0
2007-12-27 15:55:00,87.928,87.933,87.914,87.925,17600000.0
2007-12-27 15:56:00,87.915,87.915,87.891,87.891,11200000.0
2007-12-27 15:57:00,87.883,87.891,87.855,87.855,14400000.0
2007-12-27 15:58:00,87.854,87.856,87.849,87.849,11200000.0
2007-12-27 15:59:00,87.843,87.857,87.818,87.818,11200000.0
2007-12-27 16:00:00,87.761,87.761,87.714,87.714,11200000.0
2007-12-27 16:01:00,87.699,87.723,87.696,87.723,11200000.0
2007-12-27 16:02:00,87.74,87.758,87.74,87.758,18000000.0
2007-12-27 16:03:00,87.77,87.78,87.765,87.769,12800000.0
2007-12-27 16:04:00,87.741,87.742,87.662,87.742,11600000.0
2007-12-27 16:05:00,87.745,87.745,87.7,87.701,14400000.0
2007-12-27 16:06:00,87.704,87.704,87.682,87.698,15400000.0
2007-12-27 16:07:00,87.702,87.702,87.673,87.673,11200000.0
2007-12-27 16:08:00,87.651,87.68,87.651,87.68,11200000.0
2007-12-27 16:09:00,87.709,87.731,87.709,87.727,12800000.0
2007-12-27 16:10:00,87.724,87.724,87.705,87.705,12800000.0
2007-12-27 16:11:00,87.722,87.743,87.722,87.739,11200000.0
2007-12-27 16:12:00,87.735,87.739,87.704,87.704,17600000.0
2007-12-27 16:13:00,87.707,87.707,87.66,87.66,11200000.0
2007-12-27 16:14:00,87.651,87.657,87.651,87.655,14400000.0
2007-12-27 16:15:00,87.667,87.688,87.667,87.688,11200000.0
2007-12-27 16:16:00,87.702,87.702,87.648,87.648,11200000.0
2007-12-27 16:17:00,87.592,87.592,87.547,87.547,17000000.0
2007-12-27 16:18:00,87.521,87.56,87.508,87.56,16000000.0
2007-12-27 16:19:00,87.578,87.579,87.569,87.572,11600000.0
2007-12-27 16:20:00,87.568,87.578,87.558,87.558,11200000.0
2007-12-27 16:21:00,87.511,87.511,87.469,87.469,11200000.0
2007-12-27 16:22:00,87.478,87.502,87.478,87.502,11200000.0
2007-12-27 16:23:00,87.509,87.509,87.462,87.474,12800000.0
2007-12-27 16:24:00,87.501,87.533,87.501,87.532,11200000.0
2007-12-27 16:25:00,87.512,87.522,87.498,87.498,13200000.0
2007-12-27 16:26:00,87.498,87.507,87.483,87.483,12800000.0
2007-12-27 16:27:00,87.477,87.477,87.467,87.468,17000000.0
2007-12-27 16:28:00,87.481,87.532,87.481,87.532,11200000.0
2007-12-27 16:29:00,87.519,87.519,87.501,87.519,14400000.0
2007-12-27 16:30:00,87.519,87.528,87.515,87.523,14400000.0
2007-12-27 16:31:00,87.527,87.527,87.523,87.523,14400000.0
2007-12-27 16:32:00,87.509,87.531,87.509,87.528,11200000.0
2007-12-27 16:33:00,87.545,87.553,87.542,87.546,14400000.0
2007-12-27 16:34:00,87.529,87.536,87.507,87.532,17600000.0
2007-12-27 16:35:00,87.529,87.547,87.529,87.54,12800000.0
2007-12-27 16:36:00,87.548,87.565,87.548,87.548,11200000.0
2007-12-27 16:37:00,87.555,87.555,87.533,87.543,12800000.0
2007-12-27 16:38:00,87.542,87.542,87.532,87.536,14400000.0
2007-12-27 16:39:00,87.52,87.53,87.515,87.521,12800000.0
2007-12-27 16:40:00,87.525,87.531,87.518,87.531,17600000.0
2007-12-27 16:41:00,87.545,87.545,87.53,87.53,12800000.0
2007-12-27 16:42:00,87.55,87.574,87.55,87.557,11200000.0
2007-12-27 16:43:00,87.562,87.562,87.555,87.556,12800000.0
2007-12-27 16:44:00,87.564,87.589,87.563,87.589,11200000.0
2007-12-27 16:45:00,87.607,87.607,87.593,87.593,11200000.0
2007-12-27 16:46:00,87.569,87.569,87.549,87.554,14400000.0
2007-12-27 16:47:00,87.556,87.577,87.556,87.577,17600000.0
2007-12-27 16:48:00,87.583,87.583,87.569,87.575,11200000.0
2007-12-27 16:49:00,87.578,87.614,87.576,87.614,12800000.0
2007-12-27 16:50:00,87.629,87.659,87.626,87.659,18000000.0
2007-12-27 16:51:00,87.66,87.683,87.619,87.619,11200000.0
2007-12-27 16:52:00,87.682,87.693,87.673,87.693,17600000.0
2007-12-27 16:53:00,87.703,87.703,87.689,87.694,17000000.0
2007-12-27 16:54:00,87.691,87.691,87.664,87.68,17000000.0
2007-12-27 16:55:00,87.673,87.675,87.658,87.659,14400000.0
2007-12-27 16:56:00,87.656,87.677,87.651,87.677,12200000.0
2007-12-27 16:57:00,87.688,87.729,87.688,87.723,16000000.0
2007-12-27 16:58:00,87.74,87.748,87.739,87.745,12200000.0
2007-12-27 16:59:00,87.819,87.859,87.819,87.857,12800000.0
2007-12-27 17:00:00,87.825,87.833,87.825,87.833,11200000.0
2007-12-27 17:01:00,87.822,87.822,87.718,87.817,13200000.0
2007-12-27 17:02:00,87.818,87.828,87.818,87.824,16000000.0
2007-12-27 17:03:00,87.841,87.882,87.817,87.817,17600000.0
2007-12-27 17:04:00,87.812,87.829,87.801,87.825,11000000.0
2007-12-27 17:05:00,87.849,87.86,87.834,87.838,17600000.0
2007-12-27 17:06:00,87.802,87.835,87.802,87.826,11200000.0
2007-12-27 17:07:00,87.831,87.88,87.831,87.88,11600000.0
2007-12-27 17:08:00,87.873,87.873,87.856,87.862,17000000.0
2007-12-27 17:09:00,87.846,87.859,87.846,87.859,16000000.0
2007-12-27 17:10:00,87.855,87.863,87.845,87.845,11200000.0
2007-12-27 17:11:00,87.842,87.842,87.826,87.833,12800000.0
2007-12-27 17:12:00,87.842,87.857,87.827,87.857,12800000.0
2007-12-27 17:13:00,87.866,87.869,87.863,87.869,12800000.0
2007-12-27 17:14:00,87.863,87.863,87.831,87.85,12200000.0
2007-12-27 17:15:00,87.843,87.851,87.843,87.85,12800000.0
2007-12-27 17:16:00,87.85,87.85,87.84,87.848,11200000.0
2007-12-27 17:17:00,87.855,87.855,87.829,87.829,11200000.0
2007-12-27 17:18:00,87.831,87.838,87.826,87.826,13200000.0
2007-12-27 17:19:00,87.821,87.829,87.818,87.827,16000000.0
2007-12-27 17:20:00,87.829,87.855,87.822,87.855,11200000.0
2007-12-27 17:21:00,87.844,87.847,87.832,87.843,12800000.0
2007-12-27 17:22:00,87.853,87.865,87.774,87.863,11200000.0
2007-12-27 17:23:00,87.873,87.873,87.858,87.858,11200000.0
2007-12-27 17:24:00,87.859,87.862,87.82,87.82,11200000.0
2007-12-27 17:25:00,87.801,87.81,87.801,87.802,11200000.0
2007-12-27 17:26:00,87.807,87.819,87.763,87.763,11200000.0
2007-12-27 17:27:00,87.793,87.793,87.768,87.776,17600000.0
2007-12-27 17:28:00,87.777,87.79,87.769,87.79,12800000.0
2007-12-27 17:29:00,87.785,87.798,87.781,87.781,12800000.0
2007-12-27 17:30:00,87.78,87.787,87.77,87.77,11200000.0
2007-12-27 17:31:00,87.745,87.751,87.737,87.737,12800000.0
2007-12-27 17:32:00,87.744,87.784,87.744,87.784,11600000.0
2007-12-27 17:33:00,87.775,87.783,87.763,87.763,12800000.0
2007-12-27 17:34:00,87.747,87.77,87.747,87.77,11200000.0
2007-12-27 17:35:00,87.761,87.761,87.74,87.74,12800000.0
2007-12-27 17:36:00,87.733,87.759,87.732,87.758,11200000.0
2007-12-27 17:37:00,87.772,87.785,87.745,87.748,11200000.0
2007-12-27 17:38:00,87.752,87.752,87.703,87.703,16000000.0
2007-12-27 17:39:00,87.702,87.702,87.658,87.658,17600000.0
2007-12-27 17:40:00,87.669,87.675,87.664,87.664,11200000.0
2007-12-27 17:41:00,87.663,87.663,87.638,87.654,11200000.0
2007-12-27 17:42:00,87.659,87.665,87.635,87.635,11600000.0
2007-12-27 17:43:00,87.639,87.683,87.639,87.683,12800000.0
2007-12-27 17:44:00,87.699,87.704,87.696,87.696,12800000.0
2007-12-27 17:45:00,87.696,87.696,87.681,87.684,11200000.0
2007-12-27 17:46:00,87.681,87.698,87.681,87.697,12800000.0
2007-12-27 17:47:00,87.694,87.694,87.678,87.688,12800000.0
2007-12-27 17:48:00,87.658,87.686,87.657,87.686,11200000.0
2007-12-27 17:49:00,87.697,87.711,87.679,87.711,17600000.0
2007-12-27 17:50:00,87.708,87.714,87.7,87.714,12800000.0
2007-12-27 17:51:00,87.716,87.734,87.707,87.734,11200000.0
2007-12-27 17:52:00,87.746,87.746,87.729,87.742,12800000.0
2007-12-27 17:53:00,87.744,87.744,87.716,87.716,16000000.0
2007-12-27 17:54:00,87.697,87.716,87.697,87.714,14400000.0
2007-12-27 17:55:00,87.712,87.712,87.601,87.691,11200000.0
2007-12-27 17:56:00,87.684,87.698,87.684,87.698,11200000.0
2007-12-27 17:57:00,87.721,87.793,87.721,87.793,16000000.0
2007-12-27 17:58:00,87.818,87.853,87.816,87.845,12800000.0
2007-12-27 17:59:00,87.867,87.925,87.867,87.925,11200000.0
2007-12-27 18:00:00,87.947,87.947,87.899,87.899,17600000.0
2007-12-27 18:01:00,87.908,87.963,87.852,87.925,17600000.0
2007-12-27 18:02:00,87.887,87.889,87.874,87.874,17600000.0
2007-12-27 18:03:00,87.843,87.859,87.839,87.856,14400000.0
2007-12-27 18:04:00,87.853,87.853,87.818,87.82,11200000.0
2007-12-27 18:05:00,87.823,87.826,87.82,87.821,11200000.0
2007-12-27 18:06:00,87.807,87.807,87.746,87.746,12800000.0
2007-12-27 18:07:00,87.789,87.8,87.777,87.8,11200000.0
2007-12-27 18:08:00,87.78,87.78,87.753,87.763,16000000.0
2007-12-27 18:09:00,87.765,87.766,87.758,87.758,16000000.0
2007-12-27 18:10:00,87.729,87.729,87.7,87.705,12800000.0
2007-12-27 18:11:00,87.702,87.72,87.693,87.712,11200000.0
2007-12-27 18:12:00,87.707,87.714,87.696,87.714,13200000.0
2007-12-27 18:13:00,87.736,87.744,87.733,87.737,11200000.0
2007-12-27 18:14:00,87.758,87.762,87.728,87.728,12800000.0
2007-12-27 18:15:00,87.695,87.701,87.667,87.667,12600000.0
2007-12-27 18:16:00,87.65,87.67,87.65,87.659,12800000.0
2007-12-27 18:17:00,87.652,87.657,87.642,87.651,16000000.0
2007-12-27 18:18:00,87.639,87.639,87.595,87.595,11200000.0
2007-12-27 18:19:00,87.563,87.609,87.563,87.609,8000000.0
2007-12-27 18:20:00,87.618,87.653,87.618,87.653,12800000.0
2007-12-27 18:21:00,87.667,87.691,87.667,87.691,11200000.0
2007-12-27 18:22:00,87.664,87.668,87.598,87.646,16800000.0
2007-12-27 18:23:00,87.633,87.648,87.633,87.645,16000000.0
2007-12-27 18:24:00,87.658,87.673,87.658,87.668,12600000.0
2007-12-27 18:25:00,87.7,87.737,87.7,87.737,11200000.0
2007-12-27 18:26:00,87.737,87.737,87.717,87.721,12800000.0
2007-12-27 18:27:00,87.723,87.753,87.722,87.75,14400000.0
2007-12-27 18:28:00,87.762,87.762,87.734,87.734,12800000.0
2007-12-27 18:29:00,87.727,87.727,87.724,87.724,12800000.0
2007-12-27 18:30:00,87.701,87.719,87.669,87.719,11600000.0
2007-12-27 18:31:00,87.727,87.727,87.705,87.705,12800000.0
2007-12-27 18:32:00,87.699,87.699,87.667,87.668,11200000.0
2007-12-27 18:33:00,87.683,87.695,87.662,87.695,11200000.0
2007-12-27 18:34:00,87.689,87.691,87.681,87.683,12800000.0
2007-12-27 18:35:00,87.68,87.698,87.677,87.698,12800000.0
2007-12-27 18:36:00,87.707,87.707,87.696,87.696,12800000.0
2007-12-27 18:37:00,87.69,87.703,87.686,87.703,18000000.0
2007-12-27 18:38:00,87.699,87.701,87.676,87.679,11200000.0
2007-12-27 18:39:00,87.687,87.731,87.687,87.731,16000000.0
2007-12-27 18:40:00,87.736,87.742,87.702,87.702,12800000.0
2007-12-27 18:41:00,87.694,87.776,87.694,87.776,14400000.0
2007-12-27 18:42:00,87.78,87.782,87.773,87.782,11200000.0
2007-12-27 18:43:00,87.777,87.797,87.777,87.792,12800000.0
2007-12-27 18:44:00,87.807,87.807,87.78,87.784,11200000.0
2007-12-27 18:45:00,87.801,87.808,87.797,87.8,11200000.0
2007-12-27 18:46:00,87.805,87.805,87.794,87.794,11200000.0
2007-12-27 18:47:00,87.778,87.778,87.754,87.754,12800000.0
2007-12-27 18:48:00,87.762,87.772,87.757,87.772,13200000.0
2007-12-27 18:49:00,87.768,87.768,87.756,87.757,12800000.0
2007-12-27 18:50:00,87.763,87.799,87.763,87.799,17600000.0
2007-12-27 18:51:00,87.81,87.81,87.798,87.8,12800000.0
2007-12-27 18:52:00,87.769,87.769,87.738,87.749,12800000.0
2007-12-27 18:53:00,87.727,87.727,87.674,87.679,12800000.0
2007-12-27 18:54:00,87.671,87.681,87.671,87.681,11200000.0
2007-12-27 18:55:00,87.69,87.696,87.688,87.688,11200000.0
2007-12-27 18:56:00,87.659,87.665,87.641,87.648,16000000.0
2007-12-27 18:57:00,87.667,87.673,87.661,87.67,11200000.0
2007-12-27 18:58:00,87.675,87.69,87.675,87.69,11200000.0
2007-12-27 18:59:00,87.692,87.692,87.682,87.682,17600000.0
2007-12-27 19:00:00,87.681,87.705,87.681,87.705,12800000.0
2007-12-27 19:01:00,87.702,87.729,87.702,87.721,9600000.0
2007-12-27 19:02:00,87.722,87.722,87.707,87.707,11200000.0
2007-12-27 19:03:00,87.708,87.708,87.688,87.69,12800000.0
2007-12-27 19:04:00,87.669,87.706,87.669,87.706,16000000.0
2007-12-27 19:05:00,87.695,87.704,87.694,87.704,14400000.0
2007-12-27 19:06:00,87.704,87.718,87.702,87.718,15400000.0
2007-12-27 19:07:00,87.716,87.733,87.709,87.733,11200000.0
2007-12-27 19:08:00,87.741,87.757,87.741,87.752,17600000.0
2007-12-27 19:09:00,87.723,87.723,87.693,87.693,12800000.0
2007-12-27 19:10:00,87.68,87.687,87.676,87.687,17600000.0
2007-12-27 19:11:00,87.675,87.679,87.666,87.671,12800000.0
2007-12-27 19:12:00,87.685,87.727,87.685,87.727,11200000.0
2007-12-27 19:13:00,87.738,87.74,87.704,87.704,11200000.0
2007-12-27 19:14:00,87.696,87.708,87.692,87.692,16000000.0
2007-12-27 19:15:00,87.701,87.704,87.679,87.679,12800000.0
2007-12-27 19:16:00,87.681,87.681,87.666,87.672,12800000.0
2007-12-27 19:17:00,87.667,87.667,87.66,87.663,12800000.0
2007-12-27 19:18:00,87.662,87.67,87.657,87.662,17600000.0
2007-12-27 19:19:00,87.655,87.659,87.643,87.655,16000000.0
2007-12-27 19:20:00,87.671,87.673,87.653,87.653,16400000.0
2007-12-27 19:21:00,87.655,87.682,87.632,87.682,11200000.0
2007-12-27 19:22:00,87.682,87.682,87.664,87.676,11200000.0
2007-12-27 19:23:00,87.664,87.67,87.66,87.66,18000000.0
2007-12-27 19:24:00,87.662,87.673,87.661,87.668,17600000.0
2007-12-27 19:25:00,87.677,87.686,87.675,87.68,17600000.0
2007-12-27 19:26:00,87.649,87.66,87.646,87.66,11600000.0
2007-12-27 19:27:00,87.649,87.649,87.643,87.647,11200000.0
2007-12-27 19:28:00,87.657,87.657,87.642,87.65,12600000.0
2007-12-27 19:29:00,87.637,87.639,87.615,87.638,11200000.0
2007-12-27 19:30:00,87.647,87.647,87.636,87.637,14400000.0
2007-12-27 19:31:00,87.627,87.633,87.611,87.633,11200000.0
2007-12-27 19:32:00,87.619,87.619,87.602,87.602,12800000.0
2007-12-27 19:33:00,87.619,87.627,87.619,87.622,12800000.0
2007-12-27 19:34:00,87.582,87.582,87.534,87.534,12800000.0
2007-12-27 19:35:00,87.527,87.542,87.527,87.535,17600000.0
2007-12-27 19:36:00,87.522,87.54,87.522,87.536,11200000.0
2007-12-27 19:37:00,87.534,87.542,87.522,87.522,11200000.0
2007-12-27 19:38:00,87.511,87.523,87.506,87.516,17600000.0
2007-12-27 19:39:00,87.519,87.52,87.506,87.518,16000000.0
2007-12-27 19:40:00,87.516,87.524,87.509,87.521,14400000.0
2007-12-27 19:41:00,87.515,87.519,87.51,87.51,17600000.0
2007-12-27 19:42:00,87.492,87.492,87.459,87.459,12800000.0
2007-12-27 19:43:00,87.456,87.456,87.433,87.442,11200000.0
2007-12-27 19:44:00,87.427,87.44,87.42,87.429,16000000.0
2007-12-27 19:45:00,87.432,87.445,87.432,87.443,12800000.0
2007-12-27 19:46:00,87.448,87.456,87.44,87.444,11200000.0
2007-12-27 19:47:00,87.45,87.475,87.45,87.466,16000000.0
2007-12-27 19:48:00,87.468,87.479,87.46,87.478,11200000.0
2007-12-27 19:49:00,87.474,87.488,87.468,87.468,13200000.0
2007-12-27 19:50:00,87.494,87.494,87.461,87.461,12800000.0
2007-12-27 19:51:00,87.459,87.469,87.456,87.469,12800000.0
2007-12-27 19:52:00,87.481,87.489,87.475,87.489,11200000.0
2007-12-27 19:53:00,87.483,87.487,87.466,87.469,17600000.0
2007-12-27 19:54:00,87.468,87.476,87.46,87.46,14800000.0
2007-12-27 19:55:00,87.452,87.55,87.452,87.55,12800000.0
2007-12-27 19:56:00,87.518,87.518,87.453,87.453,11200000.0
2007-12-27 19:57:00,87.481,87.481,87.405,87.405,12800000.0
2007-12-27 19:58:00,87.385,87.4,87.383,87.4,14800000.0
2007-12-27 19:59:00,87.397,87.419,87.397,87.419,14400000.0
2007-12-27 20:00:00,87.433,87.44,87.427,87.428,12800000.0
2007-12-27 20:01:00,87.433,87.434,87.424,87.434,11200000.0
2007-12-27 20:02:00,87.454,87.474,87.454,87.464,11200000.0
2007-12-27 20:03:00,87.47,87.478,87.468,87.473,16000000.0
2007-12-27 20:04:00,87.471,87.484,87.464,87.479,12800000.0
2007-12-27 20:05:00,87.49,87.514,87.49,87.512,12800000.0
2007-12-27 20:06:00,87.514,87.519,87.504,87.504,12800000.0
2007-12-27 20:07:00,87.492,87.511,87.492,87.511,8000000.0
2007-12-27 20:08:00,87.498,87.498,87.48,87.482,12800000.0
2007-12-27 20:09:00,87.467,87.468,87.378,87.385,16000000.0
2007-12-27 20:10:00,87.475,87.481,87.47,87.473,17600000.0
2007-12-27 20:11:00,87.49,87.499,87.49,87.499,14400000.0
2007-12-27 20:12:00,87.493,87.493,87.476,87.476,14400000.0
2007-12-27 20:13:00,87.475,87.476,87.462,87.463,11200000.0
2007-12-27 20:14:00,87.479,87.496,87.479,87.494,11200000.0
2007-12-27 20:15:00,87.498,87.498,87.489,87.489,11200000.0
2007-12-27 20:16:00,87.486,87.487,87.474,87.487,12800000.0
2007-12-27 20:17:00,87.509,87.509,87.495,87.499,12800000.0
2007-12-27 20:18:00,87.496,87.553,87.496,87.553,12800000.0
2007-12-27 20:19:00,87.547,87.553,87.546,87.55,11200000.0
2007-12-27 20:20:00,87.531,87.537,87.525,87.526,11200000.0
2007-12-27 20:21:00,87.525,87.533,87.523,87.531,12800000.0
2007-12-27 20:22:00,87.531,87.533,87.529,87.532,11200000.0
2007-12-27 20:23:00,87.519,87.522,87.499,87.499,11200000.0
2007-12-27 20:24:00,87.515,87.515,87.486,87.486,16000000.0
2007-12-27 20:25:00,87.505,87.522,87.501,87.522,12800000.0
2007-12-27 20:26:00,87.538,87.551,87.538,87.542,11200000.0
2007-12-27 20:27:00,87.537,87.57,87.537,87.57,17600000.0
2007-12-27 20:28:00,87.525,87.525,87.481,87.484,17600000.0
2007-12-27 20:29:00,87.568,87.568,87.56,87.566,11200000.0
2007-12-27 20:30:00,87.562,87.569,87.554,87.562,14400000.0
2007-12-27 20:31:00,87.561,87.562,87.555,87.56,14400000.0
2007-12-27 20:32:00,87.552,87.552,87.542,87.542,16000000.0
2007-12-27 20:33:00,87.534,87.536,87.52,87.527,16000000.0
2007-12-27 20:34:00,87.533,87.536,87.522,87.536,16000000.0
2007-12-27 20:35:00,87.535,87.558,87.535,87.556,9000000.0
2007-12-27 20:36:00,87.582,87.582,87.573,87.575,11200000.0
2007-12-27 20:37:00,87.591,87.591,87.551,87.551,17600000.0
2007-12-27 20:38:00,87.541,87.546,87.516,87.516,12800000.0
2007-12-27 20:39:00,87.518,87.529,87.512,87.529,16000000.0
2007-12-27 20:40:00,87.535,87.56,87.533,87.56,13200000.0
2007-12-27 20:41:00,87.579,87.591,87.579,87.581,14400000.0
2007-12-27 20:42:00,87.602,87.62,87.602,87.62,12800000.0
2007-12-27 20:43:00,87.623,87.634,87.622,87.633,17600000.0
2007-12-27 20:44:00,87.638,87.651,87.638,87.638,11200000.0
2007-12-27 20:45:00,87.639,87.639,87.618,87.618,11200000.0
2007-12-27 20:46:00,87.636,87.648,87.636,87.643,12800000.0
2007-12-27 20:47:00,87.642,87.652,87.586,87.604,11200000.0
2007-12-27 20:48:00,87.582,87.649,87.582,87.649,12800000.0
2007-12-27 20:49:00,87.645,87.652,87.637,87.652,13200000.0
2007-12-27 20:50:00,87.639,87.648,87.637,87.647,12800000.0
2007-12-27 20:51:00,87.651,87.657,87.645,87.657,11200000.0
2007-12-27 20:52:00,87.671,87.679,87.671,87.677,11200000.0
2007-12-27 20:53:00,87.685,87.689,87.673,87.673,12800000.0
2007-12-27 20:54:00,87.676,87.681,87.658,87.68,11200000.0
2007-12-27 20:55:00,87.651,87.651,87.638,87.638,12800000.0
2007-12-27 20:56:00,87.632,87.653,87.632,87.653,12800000.0
2007-12-27 20:57:00,87.639,87.67,87.639,87.67,11200000.0
2007-12-27 20:58:00,87.674,87.674,87.661,87.662,17600000.0
2007-12-27 20:59:00,87.664,87.664,87.653,87.653,8000000.0
2007-12-27 21:00:00,87.663,87.667,87.607,87.607,12800000.0
2007-12-27 21:01:00,87.615,87.633,87.615,87.633,11200000.0
2007-12-27 21:02:00,87.639,87.639,87.633,87.634,4800000.0
2007-12-27 21:03:00,87.641,87.641,87.629,87.635,12800000.0
2007-12-27 21:04:00,87.652,87.658,87.648,87.651,11600000.0
2007-12-27 21:05:00,87.64,87.673,87.64,87.673,13800000.0
2007-12-27 21:06:00,87.695,87.696,87.672,87.672,17600000.0
2007-12-27 21:07:00,87.629,87.662,87.629,87.642,12800000.0
2007-12-27 21:08:00,87.687,87.71,87.687,87.703,12800000.0
2007-12-27 21:09:00,87.688,87.688,87.648,87.675,13200000.0
2007-12-27 21:10:00,87.718,87.724,87.705,87.721,12800000.0
2007-12-27 21:11:00,87.714,87.714,87.693,87.697,9600000.0
2007-12-27 21:12:00,87.705,87.705,87.697,87.704,13200000.0
2007-12-27 21:13:00,87.705,87.714,87.705,87.714,12800000.0
2007-12-27 21:14:00,87.705,87.706,87.693,87.706,17600000.0
2007-12-27 21:15:00,87.672,87.672,87.638,87.647,17000000.0
2007-12-27 21:16:00,87.708,87.721,87.705,87.721,13200000.0
2007-12-27 21:17:00,87.642,87.655,87.636,87.653,12800000.0
2007-12-27 21:18:00,87.691,87.691,87.65,87.65,12800000.0
2007-12-27 21:19:00,87.739,87.739,87.725,87.725,12800000.0
2007-12-27 21:20:00,87.712,87.733,87.712,87.733,12800000.0
2007-12-27 21:21:00,87.731,87.731,87.72,87.723,16000000.0
2007-12-27 21:22:00,87.722,87.722,87.713,87.713,8000000.0
2007-12-27 21:23:00,87.625,87.642,87.625,87.635,14400000.0
2007-12-27 21:24:00,87.707,87.707,87.696,87.7,12800000.0
2007-12-27 21:25:00,87.698,87.701,87.692,87.698,11200000.0
2007-12-27 21:26:00,87.696,87.699,87.682,87.699,17600000.0
2007-12-27 21:27:00,87.706,87.706,87.691,87.691,11200000.0
2007-12-27 21:28:00,87.682,87.689,87.681,87.682,12800000.0
2007-12-27 21:29:00,87.588,87.61,87.588,87.6,12200000.0
2007-12-27 21:30:00,87.688,87.693,87.686,87.689,11200000.0
2007-12-27 21:31:00,87.692,87.692,87.682,87.69,11200000.0
2007-12-27 21:32:00,87.691,87.694,87.683,87.686,11200000.0
2007-12-27 21:33:00,87.703,87.714,87.703,87.706,11200000.0
2007-12-27 21:34:00,87.702,87.711,87.697,87.699,11200000.0
2007-12-27 21:35:00,87.687,87.695,87.677,87.677,11200000.0
2007-12-27 21:36:00,87.68,87.7,87.68,87.7,17600000.0
2007-12-27 21:37:00,87.705,87.708,87.702,87.702,12800000.0
2007-12-27 21:38:00,87.664,87.664,87.625,87.625,12800000.0
2007-12-27 21:39:00,87.702,87.71,87.7,87.702,16000000.0
2007-12-27 21:40:00,87.689,87.696,87.689,87.691,9600000.0
2007-12-27 21:41:00,87.609,87.639,87.604,87.62,11200000.0
2007-12-27 21:42:00,87.685,87.685,87.672,87.672,14400000.0
2007-12-27 21:43:00,87.682,87.691,87.68,87.687,17600000.0
2007-12-27 21:44:00,87.69,87.69,87.687,87.687,4800000.0
2007-12-27 21:45:00,87.692,87.706,87.69,87.691,14400000.0
2007-12-27 21:46:00,87.702,87.711,87.687,87.701,12200000.0
2007-12-27 21:47:00,87.696,87.699,87.69,87.692,12800000.0
2007-12-27 21:48:00,87.709,87.709,87.698,87.702,17000000.0
2007-12-27 21:49:00,87.705,87.725,87.695,87.725,14400000.0
2007-12-27 21:50:00,87.731,87.731,87.724,87.726,10600000.0
2007-12-27 21:51:00,87.73,87.73,87.627,87.709,12800000.0
2007-12-27 21:52:00,87.724,87.732,87.724,87.726,11200000.0
2007-12-27 21:53:00,87.717,87.726,87.717,87.72,17600000.0
2007-12-27 21:54:00,87.721,87.721,87.698,87.706,14800000.0
2007-12-27 21:55:00,87.706,87.714,87.694,87.711,16000000.0
2007-12-27 21:56:00,87.717,87.739,87.717,87.739,12800000.0
2007-12-27 21:57:00,87.719,87.733,87.719,87.727,8000000.0
2007-12-27 21:58:00,87.729,87.729,87.696,87.711,11200000.0
2007-12-27 21:59:00,87.698,87.698,87.686,87.695,8000000.0
2007-12-27 22:00:00,87.69,87.694,87.677,87.687,12800000.0
2007-12-27 22:01:00,87.696,87.707,87.611,87.611,12800000.0
2007-12-27 22:02:00,87.705,87.71,87.692,87.705,12800000.0
2007-12-27 22:03:00,87.69,87.734,87.69,87.734,9600000.0
2007-12-27 22:04:00,87.727,87.727,87.633,87.633,11200000.0
2007-12-27 22:05:00,87.705,87.706,87.702,87.703,11200000.0
2007-12-27 22:06:00,87.704,87.705,87.694,87.701,17600000.0
2007-12-27 22:07:00,87.711,87.711,87.674,87.679,12800000.0
2007-12-27 22:08:00,87.675,87.679,87.665,87.669,11200000.0
2007-12-27 22:09:00,87.668,87.686,87.668,87.677,10600000.0
2007-12-27 22:10:00,87.671,87.674,87.661,87.661,17600000.0
2007-12-27 22:11:00,87.666,87.666,87.659,87.659,8000000.0
2007-12-27 22:12:00,87.663,87.667,87.649,87.659,11200000.0
2007-12-27 22:13:00,87.657,87.665,87.657,87.665,12800000.0
2007-12-27 22:14:00,87.658,87.665,87.656,87.665,16000000.0
2007-12-27 22:15:00,87.662,87.669,87.661,87.667,16000000.0
2007-12-27 22:16:00,87.664,87.666,87.656,87.661,12800000.0
2007-12-27 22:17:00,87.657,87.666,87.657,87.661,11200000.0
2007-12-27 22:18:00,87.666,87.682,87.664,87.682,12800000.0
2007-12-27 22:19:00,87.609,87.614,87.597,87.597,13800000.0
2007-12-27 22:20:00,87.671,87.696,87.671,87.696,11200000.0
2007-12-27 22:21:00,87.699,87.701,87.69,87.694,9600000.0
2007-12-27 22:22:00,87.693,87.697,87.689,87.697,10600000.0
2007-12-27 22:23:00,87.694,87.694,87.686,87.689,12800000.0
2007-12-27 22:24:00,87.684,87.691,87.683,87.689,12800000.0
2007-12-27 22:25:00,87.695,87.695,87.677,87.684,9600000.0
2007-12-27 22:26:00,87.671,87.671,87.634,87.634,11200000.0
2007-12-27 22:27:00,87.574,87.58,87.559,87.559,12800000.0
2007-12-27 22:28:00,87.561,87.561,87.547,87.552,17600000.0
2007-12-27 22:29:00,87.483,87.503,87.483,87.492,14400000.0
2007-12-27 22:30:00,87.568,87.568,87.561,87.561,12800000.0
2007-12-27 22:31:00,87.582,87.611,87.582,87.611,11200000.0
2007-12-27 22:32:00,87.604,87.604,87.582,87.598,12800000.0
2007-12-27 22:33:00,87.597,87.622,87.592,87.622,12800000.0
2007-12-27 22:34:00,87.634,87.642,87.632,87.642,13200000.0
2007-12-27 22:35:00,87.638,87.651,87.627,87.632,12800000.0
2007-12-27 22:36:00,87.606,87.626,87.598,87.599,12800000.0
2007-12-27 22:37:00,87.584,87.591,87.578,87.578,11600000.0
2007-12-27 22:38:00,87.571,87.586,87.57,87.575,17600000.0
2007-12-27 22:39:00,87.571,87.596,87.571,87.592,12800000.0
2007-12-27 22:40:00,87.597,87.6,87.59,87.59,16000000.0
2007-12-27 22:41:00,87.503,87.51,87.493,87.508,12800000.0
2007-12-27 22:42:00,87.593,87.593,87.58,87.58,11200000.0
2007-12-27 22:43:00,87.572,87.579,87.558,87.57,14400000.0
2007-12-27 22:44:00,87.566,87.57,87.551,87.57,16000000.0
2007-12-27 22:45:00,87.574,87.574,87.565,87.571,14400000.0
2007-12-27 22:46:00,87.562,87.562,87.541,87.541,12200000.0
2007-12-27 22:47:00,87.536,87.536,87.463,87.463,12800000.0
2007-12-27 22:48:00,87.468,87.482,87.436,87.436,12800000.0
2007-12-27 22:49:00,87.469,87.502,87.457,87.457,11200000.0
2007-12-27 22:50:00,87.432,87.448,87.432,87.448,17600000.0
2007-12-27 22:51:00,87.453,87.453,87.443,87.453,8000000.0
2007-12-27 22:52:00,87.457,87.484,87.442,87.454,14400000.0
2007-12-27 22:53:00,87.454,87.47,87.454,87.467,11200000.0
2007-12-27 22:54:00,87.478,87.498,87.474,87.497,11200000.0
2007-12-27 22:55:00,87.51,87.51,87.491,87.491,13200000.0
2007-12-27 22:56:00,87.495,87.503,87.489,87.497,12800000.0
2007-12-27 22:57:00,87.476,87.492,87.476,87.478,11200000.0
2007-12-27 22:58:00,87.472,87.472,87.444,87.45,14400000.0
2007-12-27 22:59:00,87.458,87.481,87.453,87.481,11200000.0
2007-12-27 23:00:00,87.422,87.439,87.404,87.407,12800000.0
2007-12-27 23:01:00,87.488,87.488,87.462,87.466,12800000.0
2007-12-27 23:02:00,87.468,87.468,87.46,87.46,12800000.0
2007-12-27 23:03:00,87.452,87.464,87.449,87.458,12800000.0
2007-12-27 23:04:00,87.495,87.501,87.487,87.487,11200000.0
2007-12-27 23:05:00,87.476,87.485,87.46,87.485,10600000.0
2007-12-27 23:06:00,87.516,87.523,87.515,87.515,17000000.0
2007-12-27 23:07:00,87.535,87.535,87.506,87.522,11200000.0
2007-12-27 23:08:00,87.49,87.5,87.49,87.497,11200000.0
2007-12-27 23:09:00,87.485,87.495,87.485,87.495,9600000.0
2007-12-27 23:10:00,87.492,87.492,87.473,87.473,11600000.0
2007-12-27 23:11:00,87.49,87.496,87.482,87.496,12800000.0
2007-12-27 23:12:00,87.484,87.497,87.484,87.492,14400000.0
2007-12-27 23:13:00,87.495,87.513,87.494,87.513,14400000.0
2007-12-27 23:14:00,87.513,87.518,87.505,87.518,17600000.0
2007-12-27 23:15:00,87.524,87.539,87.524,87.539,12800000.0
2007-12-27 23:16:00,87.56,87.56,87.543,87.543,12800000.0
2007-12-27 23:17:00,87.529,87.569,87.529,87.569,17600000.0
2007-12-27 23:18:00,87.582,87.591,87.572,87.582,11200000.0
2007-12-27 23:19:00,87.576,87.59,87.576,87.584,12800000.0
2007-12-27 23:20:00,87.587,87.588,87.566,87.566,12800000.0
2007-12-27 23:21:00,87.573,87.608,87.573,87.576,12200000.0
2007-12-27 23:22:00,87.572,87.592,87.572,87.592,12800000.0
2007-12-27 23:23:00,87.583,87.583,87.569,87.572,12800000.0
2007-12-27 23:24:00,87.564,87.574,87.564,87.574,12600000.0
2007-12-27 23:25:00,87.569,87.569,87.474,87.568,11200000.0
2007-12-27 23:26:00,87.563,87.567,87.554,87.567,15400000.0
2007-12-27 23:27:00,87.489,87.499,87.48,87.488,16000000.0
2007-12-27 23:28:00,87.582,87.597,87.58,87.597,12800000.0
2007-12-27 23:29:00,87.596,87.596,87.567,87.567,11200000.0
2007-12-27 23:30:00,87.578,87.585,87.575,87.575,12200000.0
2007-12-27 23:31:00,87.582,87.59,87.581,87.588,11200000.0
2007-12-27 23:32:00,87.588,87.588,87.578,87.582,9600000.0
2007-12-27 23:33:00,87.581,87.586,87.58,87.584,14400000.0
2007-12-27 23:34:00,87.599,87.62,87.599,87.62,14400000.0
2007-12-27 23:35:00,87.615,87.615,87.579,87.579,12200000.0
2007-12-27 23:36:00,87.571,87.571,87.53,87.53,12800000.0
2007-12-27 23:37:00,87.57,87.576,87.558,87.558,16400000.0
2007-12-27 23:38:00,87.566,87.586,87.566,87.586,11600000.0
2007-12-27 23:39:00,87.575,87.578,87.489,87.577,11200000.0
2007-12-27 23:40:00,87.584,87.586,87.564,87.579,12800000.0
2007-12-27 23:41:00,87.576,87.589,87.575,87.589,12800000.0
2007-12-27 23:42:00,87.589,87.589,87.537,87.545,14400000.0
2007-12-27 23:43:00,87.59,87.61,87.59,87.61,11200000.0
2007-12-27 23:44:00,87.621,87.621,87.6,87.6,12800000.0
2007-12-27 23:45:00,87.583,87.623,87.583,87.623,16400000.0
2007-12-27 23:46:00,87.63,87.63,87.606,87.609,11200000.0
2007-12-27 23:47:00,87.602,87.621,87.588,87.588,12800000.0
2007-12-27 23:48:00,87.547,87.547,87.506,87.506,12800000.0
2007-12-27 23:49:00,87.51,87.534,87.51,87.528,11600000.0
2007-12-27 23:50:00,87.574,87.584,87.539,87.539,11600000.0
2007-12-27 23:51:00,87.453,87.598,87.453,87.598,11200000.0
2007-12-27 23:52:00,87.588,87.605,87.588,87.592,14400000.0
2007-12-27 23:53:00,87.58,87.58,87.565,87.565,14400000.0
2007-12-27 23:54:00,87.569,87.586,87.569,87.586,11200000.0
2007-12-27 23:55:00,87.607,87.615,87.601,87.601,12800000.0
2007-12-27 23:56:00,87.607,87.609,87.601,87.609,12800000.0
2007-12-27 23:57:00,87.619,87.619,87.599,87.602,12800000.0
2007-12-27 23:58:00,87.624,87.624,87.599,87.599,11200000.0
2007-12-27 23:59:00,87.577,87.593,87.575,87.588,14400000.0
2007-12-28 00:00:00,87.609,87.609,87.593,87.606,12800000.0
2007-12-28 00:01:00,87.603,87.607,87.594,87.607,11200000.0
2007-12-28 00:02:00,87.613,87.613,87.592,87.592,12800000.0
2007-12-28 00:03:00,87.597,87.599,87.59,87.599,11200000.0
2007-12-28 00:04:00,87.595,87.595,87.581,87.595,14400000.0
2007-12-28 00:05:00,87.58,87.597,87.573,87.573,12800000.0
2007-12-28 00:06:00,87.599,87.612,87.595,87.595,11200000.0
2007-12-28 00:07:00,87.594,87.594,87.533,87.533,12800000.0
2007-12-28 00:08:00,87.594,87.609,87.588,87.608,13200000.0
2007-12-28 00:09:00,87.58,87.58,87.564,87.574,13200000.0
2007-12-28 00:10:00,87.643,87.645,87.635,87.645,12800000.0
2007-12-28 00:11:00,87.639,87.64,87.634,87.634,10600000.0
2007-12-28 00:12:00,87.632,87.649,87.632,87.649,11200000.0
2007-12-28 00:13:00,87.614,87.643,87.613,87.613,18000000.0
2007-12-28 00:14:00,87.648,87.651,87.645,87.649,10600000.0
2007-12-28 00:15:00,87.643,87.644,87.629,87.632,14400000.0
2007-12-28 00:16:00,87.631,87.637,87.623,87.634,11200000.0
2007-12-28 00:17:00,87.684,87.715,87.684,87.715,12800000.0
2007-12-28 00:18:00,87.73,87.731,87.723,87.729,11200000.0
2007-12-28 00:19:00,87.717,87.717,87.713,87.714,11600000.0
2007-12-28 00:20:00,87.702,87.71,87.645,87.706,13800000.0
2007-12-28 00:21:00,87.708,87.708,87.691,87.704,11200000.0
2007-12-28 00:22:00,87.689,87.698,87.666,87.666,17600000.0
2007-12-28 00:23:00,87.655,87.655,87.626,87.655,12800000.0
2007-12-28 00:24:00,87.658,87.67,87.651,87.67,17600000.0
2007-12-28 00:25:00,87.658,87.658,87.614,87.617,11200000.0
2007-12-28 00:26:00,87.592,87.596,87.587,87.596,11200000.0
2007-12-28 00:27:00,87.608,87.621,87.604,87.621,12800000.0
2007-12-28 00:28:00,87.621,87.621,87.611,87.611,12800000.0
2007-12-28 00:29:00,87.588,87.61,87.588,87.59,14400000.0
2007-12-28 00:30:00,87.624,87.635,87.624,87.626,12800000.0
2007-12-28 00:31:00,87.625,87.625,87.603,87.603,14400000.0
2007-12-28 00:32:00,87.606,87.641,87.606,87.638,14400000.0
2007-12-28 00:33:00,87.634,87.644,87.613,87.644,11200000.0
2007-12-28 00:34:00,87.642,87.655,87.642,87.655,17600000.0
2007-12-28 00:35:00,87.661,87.661,87.64,87.646,11200000.0
2007-12-28 00:36:00,87.649,87.665,87.649,87.664,12800000.0
2007-12-28 00:37:00,87.664,87.664,87.644,87.644,11200000.0
2007-12-28 00:38:00,87.646,87.662,87.641,87.662,14400000.0
2007-12-28 00:39:00,87.664,87.67,87.664,87.67,11200000.0
2007-12-28 00:40:00,87.669,87.676,87.657,87.657,12800000.0
2007-12-28 00:41:00,87.635,87.655,87.635,87.652,12000000.0
2007-12-28 00:42:00,87.656,87.656,87.636,87.648,11200000.0
2007-12-28 00:43:00,87.655,87.681,87.655,87.681,12800000.0
2007-12-28 00:44:00,87.693,87.71,87.693,87.71,18000000.0
2007-12-28 00:45:00,87.667,87.681,87.662,87.681,16000000.0
2007-12-28 00:46:00,87.714,87.714,87.677,87.677,16400000.0
2007-12-28 00:47:00,87.684,87.697,87.684,87.697,11200000.0
2007-12-28 00:48:00,87.676,87.676,87.637,87.637,11200000.0
2007-12-28 00:49:00,87.696,87.713,87.696,87.713,8000000.0
2007-12-28 00:50:00,87.729,87.732,87.719,87.722,11200000.0
2007-12-28 00:51:00,87.725,87.725,87.716,87.716,11200000.0
2007-12-28 00:52:00,87.704,87.705,87.689,87.696,14800000.0
2007-12-28 00:53:00,87.715,87.715,87.702,87.711,16000000.0
2007-12-28 00:54:00,87.721,87.726,87.717,87.726,16000000.0
2007-12-28 00:55:00,87.725,87.725,87.715,87.719,11200000.0
2007-12-28 00:56:00,87.715,87.715,87.698,87.709,14400000.0
2007-12-28 00:57:00,87.707,87.72,87.707,87.711,17600000.0
2007-12-28 00:58:00,87.714,87.717,87.702,87.714,10600000.0
2007-12-28 00:59:00,87.716,87.716,87.706,87.712,12800000.0
2007-12-28 01:00:00,87.722,87.722,87.709,87.711,9600000.0
2007-12-28 01:01:00,87.702,87.711,87.692,87.703,17000000.0
2007-12-28 01:02:00,87.704,87.704,87.694,87.694,11200000.0
2007-12-28 01:03:00,87.698,87.705,87.69,87.69,11200000.0
2007-12-28 01:04:00,87.695,87.705,87.695,87.705,11200000.0
2007-12-28 01:05:00,87.702,87.717,87.702,87.708,12800000.0
2007-12-28 01:06:00,87.715,87.729,87.715,87.729,11200000.0
2007-12-28 01:07:00,87.757,87.759,87.749,87.759,10600000.0
2007-12-28 01:08:00,87.734,87.734,87.711,87.732,11200000.0
2007-12-28 01:09:00,87.733,87.747,87.723,87.739,12800000.0
2007-12-28 01:10:00,87.729,87.733,87.693,87.696,17600000.0
2007-12-28 01:11:00,87.644,87.772,87.644,87.772,11200000.0
2007-12-28 01:12:00,87.775,87.805,87.766,87.805,12800000.0
2007-12-28 01:13:00,87.803,87.803,87.788,87.789,11200000.0
2007-12-28 01:14:00,87.778,87.788,87.76,87.786,11200000.0
2007-12-28 01:15:00,87.784,87.825,87.784,87.825,11200000.0
2007-12-28 01:16:00,87.823,87.827,87.818,87.824,11200000.0
2007-12-28 01:17:00,87.801,87.816,87.796,87.816,11200000.0
2007-12-28 01:18:00,87.825,87.825,87.808,87.808,11200000.0
2007-12-28 01:19:00,87.816,87.82,87.81,87.816,16000000.0
2007-12-28 01:20:00,87.813,87.815,87.799,87.8,16000000.0
2007-12-28 01:21:00,87.803,87.822,87.803,87.822,11200000.0
2007-12-28 01:22:00,87.846,87.869,87.846,87.869,12800000.0
2007-12-28 01:23:00,87.874,87.89,87.874,87.886,12800000.0
2007-12-28 01:24:00,87.898,87.9,87.886,87.886,12800000.0
2007-12-28 01:25:00,87.874,87.874,87.835,87.845,14400000.0
2007-12-28 01:26:00,87.86,87.862,87.851,87.859,11200000.0
2007-12-28 01:27:00,87.845,87.851,87.836,87.849,11600000.0
2007-12-28 01:28:00,87.845,87.845,87.815,87.815,17600000.0
2007-12-28 01:29:00,87.813,87.819,87.81,87.816,12800000.0
2007-12-28 01:30:00,87.809,87.821,87.802,87.821,11200000.0
2007-12-28 01:31:00,87.812,87.822,87.81,87.821,12800000.0
2007-12-28 01:32:00,87.833,87.833,87.79,87.79,11200000.0
2007-12-28 01:33:00,87.761,87.768,87.756,87.764,12800000.0
2007-12-28 01:34:00,87.749,87.774,87.749,87.77,17600000.0
2007-12-28 01:35:00,87.781,87.789,87.778,87.789,11200000.0
2007-12-28 01:36:00,87.756,87.789,87.756,87.765,12800000.0
2007-12-28 01:37:00,87.814,87.827,87.814,87.821,14400000.0
2007-12-28 01:38:00,87.786,87.786,87.771,87.775,17600000.0
2007-12-28 01:39:00,87.826,87.826,87.722,87.811,12800000.0
2007-12-28 01:40:00,87.824,87.824,87.813,87.818,12800000.0
2007-12-28 01:41:00,87.808,87.808,87.798,87.798,12800000.0
2007-12-28 01:42:00,87.804,87.814,87.801,87.814,11200000.0
2007-12-28 01:43:00,87.812,87.812,87.804,87.804,11200000.0
2007-12-28 01:44:00,87.809,87.83,87.809,87.812,11200000.0
2007-12-28 01:45:00,87.813,87.815,87.792,87.792,11200000.0
2007-12-28 01:46:00,87.784,87.791,87.782,87.788,11200000.0
2007-12-28 01:47:00,87.756,87.762,87.743,87.75,17000000.0
2007-12-28 01:48:00,87.797,87.797,87.777,87.797,12800000.0
2007-12-28 01:49:00,87.805,87.805,87.777,87.777,11200000.0
2007-12-28 01:50:00,87.768,87.778,87.764,87.778,16000000.0
2007-12-28 01:51:00,87.774,87.783,87.763,87.78,17600000.0
2007-12-28 01:52:00,87.778,87.804,87.775,87.804,12800000.0
2007-12-28 01:53:00,87.822,87.831,87.819,87.823,14400000.0
2007-12-28 01:54:00,87.818,87.822,87.808,87.821,12800000.0
2007-12-28 01:55:00,87.819,87.823,87.807,87.822,11600000.0
2007-12-28 01:56:00,87.838,87.883,87.838,87.875,16000000.0
2007-12-28 01:57:00,87.878,87.879,87.869,87.87,11600000.0
2007-12-28 01:58:00,87.847,87.847,87.824,87.826,17600000.0
2007-12-28 01:59:00,87.861,87.885,87.861,87.885,12800000.0
2007-12-28 02:00:00,87.893,87.893,87.887,87.889,6400000.0
2007-12-28 02:01:00,87.884,87.884,87.862,87.862,11200000.0
2007-12-28 02:02:00,87.876,87.889,87.876,87.876,10600000.0
2007-12-28 02:03:00,87.874,87.92,87.874,87.92,12800000.0
2007-12-28 02:04:00,87.918,87.926,87.918,87.926,9600000.0
2007-12-28 02:05:00,87.924,87.924,87.912,87.912,12800000.0
2007-12-28 02:06:00,87.899,87.899,87.877,87.877,5800000.0
2007-12-28 02:07:00,87.876,87.876,87.838,87.838,20800000.0
2007-12-28 02:08:00,87.859,87.859,87.851,87.851,3200000.0
2007-12-28 02:09:00,87.846,87.848,87.84,87.843,14400000.0
2007-12-28 02:10:00,87.793,87.821,87.781,87.821,9600000.0
2007-12-28 02:11:00,87.843,87.843,87.807,87.815,12800000.0
2007-12-28 02:12:00,87.821,87.84,87.821,87.84,4800000.0
2007-12-28 02:13:00,87.836,87.841,87.825,87.825,16000000.0
2007-12-28 02:14:00,87.836,87.842,87.836,87.839,11200000.0
2007-12-28 02:15:00,87.844,87.845,87.835,87.839,12800000.0
2007-12-28 02:16:00,87.845,87.845,87.833,87.834,8000000.0
2007-12-28 02:17:00,87.837,87.848,87.837,87.844,11200000.0
2007-12-28 02:18:00,87.858,87.865,87.848,87.863,9600000.0
2007-12-28 02:19:00,87.852,87.852,87.835,87.839,11200000.0
2007-12-28 02:20:00,87.842,87.844,87.839,87.839,9600000.0
2007-12-28 02:21:00,87.83,87.834,87.819,87.825,17600000.0
2007-12-28 02:22:00,87.834,87.84,87.829,87.839,12800000.0
2007-12-28 02:23:00,87.839,87.85,87.839,87.85,11200000.0
2007-12-28 02:24:00,87.859,87.859,87.85,87.85,6400000.0
2007-12-28 02:25:00,87.854,87.859,87.851,87.859,24000000.0
2007-12-28 02:26:00,87.849,87.849,87.84,87.841,8000000.0
2007-12-28 02:27:00,87.841,87.841,87.837,87.838,12200000.0
2007-12-28 02:28:00,87.827,87.834,87.823,87.83,12800000.0
2007-12-28 02:29:00,87.82,87.823,87.818,87.818,11200000.0
2007-12-28 02:30:00,87.831,87.842,87.831,87.842,3200000.0
2007-12-28 02:31:00,87.857,87.862,87.854,87.862,14800000.0
2007-12-28 02:32:00,87.869,87.877,87.869,87.877,3200000.0
2007-12-28 02:33:00,87.89,87.892,87.883,87.888,11600000.0
2007-12-28 02:34:00,87.877,87.877,87.858,87.862,13200000.0
2007-12-28 02:35:00,87.869,87.876,87.867,87.874,12800000.0
2007-12-28 02:36:00,87.856,87.856,87.836,87.836,9600000.0
2007-12-28 02:37:00,87.842,87.854,87.842,87.851,12800000.0
2007-12-28 02:38:00,87.847,87.858,87.847,87.847,6400000.0
2007-12-28 02:39:00,87.852,87.852,87.818,87.818,11200000.0
2007-12-28 02:40:00,87.826,87.843,87.822,87.843,9600000.0
2007-12-28 02:41:00,87.853,87.863,87.851,87.863,12800000.0
2007-12-28 02:42:00,87.868,87.868,87.859,87.865,8000000.0
2007-12-28 02:43:00,87.86,87.88,87.86,87.878,25600000.0
2007-12-28 02:44:00,87.886,87.886,87.884,87.886,4800000.0
2007-12-28 02:45:00,87.894,87.904,87.894,87.896,16000000.0
2007-12-28 02:46:00,87.904,87.907,87.904,87.905,4800000.0
2007-12-28 02:47:00,87.91,87.928,87.91,87.928,16000000.0
2007-12-28 02:48:00,87.94,87.95,87.935,87.945,11200000.0
2007-12-28 02:49:00,87.951,87.953,87.943,87.952,16000000.0
2007-12-28 02:50:00,87.961,87.962,87.935,87.935,9600000.0
2007-12-28 02:51:00,87.918,87.94,87.918,87.923,16000000.0
2007-12-28 02:52:00,87.924,87.924,87.915,87.915,6400000.0
2007-12-28 02:53:00,87.914,87.917,87.853,87.912,12800000.0
2007-12-28 02:54:00,87.899,87.979,87.812,87.979,11200000.0
2007-12-28 02:55:00,87.955,87.962,87.954,87.954,12800000.0
2007-12-28 02:56:00,87.932,87.937,87.921,87.937,9600000.0
2007-12-28 02:57:00,87.946,87.946,87.94,87.946,11200000.0
2007-12-28 02:58:00,87.949,87.949,87.939,87.939,8400000.0
2007-12-28 02:59:00,87.913,87.928,87.913,87.925,16000000.0
2007-12-28 03:00:00,87.916,87.916,87.9,87.906,11600000.0
2007-12-28 03:01:00,87.899,87.899,87.862,87.862,12800000.0
2007-12-28 03:02:00,87.848,87.848,87.846,87.846,3200000.0
2007-12-28 03:03:00,87.846,87.865,87.846,87.864,12800000.0
2007-12-28 03:04:00,87.858,87.858,87.84,87.84,4800000.0
2007-12-28 03:05:00,87.85,87.872,87.85,87.861,17600000.0
2007-12-28 03:06:00,87.817,87.827,87.774,87.804,12800000.0
2007-12-28 03:07:00,87.853,87.879,87.853,87.879,11200000.0
2007-12-28 03:08:00,87.88,87.88,87.861,87.87,12800000.0
2007-12-28 03:09:00,87.875,87.888,87.868,87.888,14400000.0
2007-12-28 03:10:00,87.879,87.881,87.875,87.875,8000000.0
2007-12-28 03:11:00,87.908,87.947,87.908,87.947,12800000.0
2007-12-28 03:12:00,87.941,87.948,87.919,87.943,14400000.0
2007-12-28 03:13:00,87.938,87.948,87.937,87.937,13800000.0
2007-12-28 03:14:00,87.953,87.954,87.953,87.954,3200000.0
2007-12-28 03:15:00,87.954,87.976,87.936,87.936,17000000.0
2007-12-28 03:16:00,87.913,87.913,87.909,87.909,4800000.0
2007-12-28 03:17:00,87.896,87.896,87.875,87.875,13200000.0
2007-12-28 03:18:00,87.891,87.908,87.885,87.908,9600000.0
2007-12-28 03:19:00,87.911,87.911,87.902,87.909,15400000.0
2007-12-28 03:20:00,87.909,87.923,87.909,87.915,12800000.0
2007-12-28 03:21:00,87.916,87.928,87.898,87.903,11200000.0
2007-12-28 03:22:00,87.905,87.912,87.892,87.892,9600000.0
2007-12-28 03:23:00,87.9,87.907,87.898,87.9,17600000.0
2007-12-28 03:24:00,87.896,87.896,87.886,87.886,3200000.0
2007-12-28 03:25:00,87.894,87.894,87.882,87.888,19200000.0
2007-12-28 03:26:00,87.881,87.889,87.881,87.885,8000000.0
2007-12-28 03:27:00,87.878,87.878,87.862,87.872,13200000.0
2007-12-28 03:28:00,87.873,87.888,87.792,87.888,6400000.0
2007-12-28 03:29:00,87.882,87.882,87.865,87.868,11200000.0
2007-12-28 03:30:00,87.881,87.881,87.873,87.873,6400000.0
2007-12-28 03:31:00,87.861,87.882,87.861,87.875,32000000.0
2007-12-28 03:32:00,87.899,87.901,87.893,87.893,11200000.0
2007-12-28 03:33:00,87.898,87.901,87.895,87.895,12800000.0
2007-12-28 03:34:00,87.898,87.91,87.898,87.902,11200000.0
2007-12-28 03:35:00,87.913,87.913,87.898,87.905,14400000.0
2007-12-28 03:36:00,87.9,87.9,87.895,87.895,3200000.0
2007-12-28 03:37:00,87.856,87.884,87.856,87.872,18000000.0
2007-12-28 03:38:00,87.895,87.897,87.886,87.886,9600000.0
2007-12-28 03:39:00,87.883,87.891,87.883,87.885,17000000.0
2007-12-28 03:40:00,87.901,87.919,87.901,87.919,3200000.0
2007-12-28 03:41:00,87.907,87.907,87.885,87.885,12800000.0
2007-12-28 03:42:00,87.896,87.897,87.894,87.897,6400000.0
2007-12-28 03:43:00,87.882,87.882,87.861,87.862,14400000.0
2007-12-28 03:44:00,87.863,87.863,87.842,87.846,9600000.0
2007-12-28 03:45:00,87.846,87.847,87.825,87.841,14400000.0
2007-12-28 03:46:00,87.837,87.837,87.823,87.823,4800000.0
2007-12-28 03:47:00,87.754,87.769,87.744,87.747,12800000.0
2007-12-28 03:48:00,87.812,87.828,87.812,87.828,5800000.0
2007-12-28 03:49:00,87.772,87.776,87.763,87.776,12800000.0
2007-12-28 03:50:00,87.825,87.828,87.81,87.81,9600000.0
2007-12-28 03:51:00,87.808,87.829,87.8,87.8,12800000.0
2007-12-28 03:52:00,87.8,87.803,87.792,87.803,8000000.0
2007-12-28 03:53:00,87.811,87.828,87.811,87.826,11200000.0
2007-12-28 03:54:00,87.813,87.813,87.798,87.798,6400000.0
2007-12-28 03:55:00,87.794,87.794,87.744,87.744,11200000.0
2007-12-28 03:56:00,87.755,87.755,87.739,87.739,8000000.0
2007-12-28 03:57:00,87.736,87.736,87.671,87.676,11200000.0
2007-12-28 03:58:00,87.664,87.668,87.636,87.636,12800000.0
2007-12-28 03:59:00,87.607,87.615,87.599,87.608,18000000.0
2007-12-28 04:00:00,87.567,87.602,87.567,87.594,14400000.0
2007-12-28 04:01:00,87.6,87.602,87.571,87.602,11200000.0
2007-12-28 04:02:00,87.59,87.59,87.547,87.547,12800000.0
2007-12-28 04:03:00,87.528,87.542,87.452,87.452,11200000.0
2007-12-28 04:04:00,87.54,87.544,87.536,87.544,14400000.0
2007-12-28 04:05:00,87.502,87.513,87.461,87.513,14400000.0
2007-12-28 04:06:00,87.539,87.541,87.527,87.527,9600000.0
2007-12-28 04:07:00,87.527,87.535,87.524,87.528,12800000.0
2007-12-28 04:08:00,87.528,87.53,87.515,87.519,12800000.0
2007-12-28 04:09:00,87.509,87.514,87.505,87.514,11200000.0
2007-12-28 04:10:00,87.47,87.474,87.456,87.46,16000000.0
2007-12-28 04:11:00,87.503,87.505,87.485,87.485,8000000.0
2007-12-28 04:12:00,87.49,87.507,87.49,87.507,12800000.0
2007-12-28 04:13:00,87.499,87.499,87.477,87.477,17600000.0
2007-12-28 04:14:00,87.459,87.459,87.412,87.412,11200000.0
2007-12-28 04:15:00,87.393,87.393,87.363,87.363,16000000.0
2007-12-28 04:16:00,87.343,87.343,87.317,87.323,14400000.0
2007-12-28 04:17:00,87.313,87.33,87.307,87.33,17600000.0
2007-12-28 04:18:00,87.354,87.354,87.335,87.335,12800000.0
2007-12-28 04:19:00,87.326,87.341,87.321,87.33,34600000.0
2007-12-28 04:20:00,87.332,87.332,87.306,87.306,11200000.0
2007-12-28 04:21:00,87.294,87.296,87.269,87.269,11200000.0
2007-12-28 04:22:00,87.282,87.283,87.274,87.283,12800000.0
2007-12-28 04:23:00,87.276,87.282,87.267,87.282,12800000.0
2007-12-28 04:24:00,87.305,87.324,87.303,87.32,15400000.0
2007-12-28 04:25:00,87.296,87.296,87.252,87.252,16000000.0
2007-12-28 04:26:00,87.211,87.236,87.211,87.236,12800000.0
2007-12-28 04:27:00,87.235,87.235,87.216,87.216,17600000.0
2007-12-28 04:28:00,87.223,87.25,87.223,87.25,12800000.0
2007-12-28 04:29:00,87.255,87.259,87.248,87.259,16000000.0
2007-12-28 04:30:00,87.264,87.279,87.211,87.279,11200000.0
2007-12-28 04:31:00,87.281,87.292,87.279,87.287,12800000.0
2007-12-28 04:32:00,87.267,87.267,87.242,87.243,17600000.0
2007-12-28 04:33:00,87.236,87.236,87.211,87.211,12800000.0
2007-12-28 04:34:00,87.205,87.206,87.196,87.206,14400000.0
2007-12-28 04:35:00,87.204,87.204,87.184,87.195,11200000.0
2007-12-28 04:36:00,87.205,87.205,87.199,87.2,11200000.0
2007-12-28 04:37:00,87.194,87.203,87.194,87.203,12800000.0
2007-12-28 04:38:00,87.203,87.216,87.202,87.202,16000000.0
2007-12-28 04:39:00,87.231,87.246,87.224,87.228,14400000.0
2007-12-28 04:40:00,87.228,87.247,87.228,87.247,12800000.0
2007-12-28 04:41:00,87.258,87.287,87.258,87.282,11200000.0
2007-12-28 04:42:00,87.263,87.265,87.25,87.25,11200000.0
2007-12-28 04:43:00,87.257,87.257,87.234,87.237,17600000.0
2007-12-28 04:44:00,87.245,87.268,87.245,87.268,17600000.0
2007-12-28 04:45:00,87.273,87.281,87.265,87.281,10600000.0
2007-12-28 04:46:00,87.282,87.301,87.282,87.3,12800000.0
2007-12-28 04:47:00,87.31,87.318,87.307,87.309,16000000.0
2007-12-28 04:48:00,87.298,87.311,87.298,87.311,11200000.0
2007-12-28 04:49:00,87.309,87.316,87.303,87.315,12800000.0
2007-12-28 04:50:00,87.294,87.313,87.292,87.292,18000000.0
2007-12-28 04:51:00,87.293,87.295,87.283,87.283,16000000.0
2007-12-28 04:52:00,87.271,87.285,87.271,87.283,12800000.0
2007-12-28 04:53:00,87.298,87.306,87.298,87.302,12800000.0
2007-12-28 04:54:00,87.292,87.312,87.292,87.312,34000000.0
2007-12-28 04:55:00,87.288,87.314,87.282,87.298,11200000.0
2007-12-28 04:56:00,87.335,87.335,87.32,87.322,16000000.0
2007-12-28 04:57:00,87.264,87.283,87.262,87.27,17600000.0
2007-12-28 04:58:00,87.323,87.343,87.323,87.343,14400000.0
2007-12-28 04:59:00,87.358,87.358,87.339,87.351,17600000.0
2007-12-28 05:00:00,87.344,87.359,87.344,87.359,17600000.0
2007-12-28 05:01:00,87.358,87.365,87.354,87.354,14400000.0
2007-12-28 05:02:00,87.353,87.381,87.353,87.381,17600000.0
2007-12-28 05:03:00,87.393,87.397,87.382,87.382,17600000.0
2007-12-28 05:04:00,87.399,87.406,87.391,87.406,12800000.0
2007-12-28 05:05:00,87.417,87.417,87.404,87.414,12800000.0
2007-12-28 05:06:00,87.414,87.414,87.399,87.399,11200000.0
2007-12-28 05:07:00,87.402,87.406,87.395,87.395,11200000.0
2007-12-28 05:08:00,87.407,87.407,87.402,87.405,11200000.0
2007-12-28 05:09:00,87.407,87.414,87.395,87.411,11200000.0
2007-12-28 05:10:00,87.411,87.417,87.407,87.407,12800000.0
2007-12-28 05:11:00,87.411,87.415,87.41,87.41,11200000.0
2007-12-28 05:12:00,87.406,87.417,87.406,87.408,17000000.0
2007-12-28 05:13:00,87.417,87.417,87.396,87.402,11200000.0
2007-12-28 05:14:00,87.375,87.383,87.372,87.38,16000000.0
2007-12-28 05:15:00,87.359,87.372,87.351,87.353,12800000.0
2007-12-28 05:16:00,87.402,87.402,87.389,87.389,16000000.0
2007-12-28 05:17:00,87.394,87.403,87.394,87.399,17600000.0
2007-12-28 05:18:00,87.397,87.397,87.36,87.36,11200000.0
2007-12-28 05:19:00,87.348,87.385,87.348,87.356,17800000.0
2007-12-28 05:20:00,87.374,87.38,87.357,87.377,13200000.0
2007-12-28 05:21:00,87.398,87.398,87.342,87.342,17600000.0
2007-12-28 05:22:00,87.345,87.377,87.345,87.377,25600000.0
2007-12-28 05:23:00,87.389,87.389,87.375,87.387,17600000.0
2007-12-28 05:24:00,87.382,87.388,87.377,87.383,12800000.0
2007-12-28 05:25:00,87.385,87.385,87.365,87.372,12800000.0
2007-12-28 05:26:00,87.361,87.363,87.351,87.353,11200000.0
2007-12-28 05:27:00,87.343,87.347,87.339,87.346,12800000.0
2007-12-28 05:28:00,87.324,87.324,87.29,87.29,11200000.0
2007-12-28 05:29:00,87.274,87.274,87.23,87.23,17600000.0
2007-12-28 05:30:00,87.216,87.265,87.216,87.265,16000000.0
2007-12-28 05:31:00,87.249,87.257,87.248,87.248,11200000.0
2007-12-28 05:32:00,87.242,87.244,87.236,87.236,13200000.0
2007-12-28 05:33:00,87.247,87.247,87.232,87.234,11200000.0
2007-12-28 05:34:00,87.194,87.204,87.167,87.182,16000000.0
2007-12-28 05:35:00,87.186,87.205,87.17,87.17,11200000.0
2007-12-28 05:36:00,87.234,87.243,87.232,87.233,13200000.0
2007-12-28 05:37:00,87.231,87.241,87.229,87.241,13200000.0
2007-12-28 05:38:00,87.24,87.25,87.24,87.25,11200000.0
2007-12-28 05:39:00,87.205,87.217,87.203,87.206,12800000.0
2007-12-28 05:40:00,87.248,87.248,87.237,87.244,11600000.0
2007-12-28 05:41:00,87.243,87.244,87.24,87.24,9600000.0
2007-12-28 05:42:00,87.253,87.253,87.253,87.253,2600000.0
2007-12-28 05:43:00,87.27,87.275,87.262,87.267,12800000.0
2007-12-28 05:44:00,87.27,87.27,87.263,87.263,14400000.0
2007-12-28 05:45:00,87.21,87.215,87.205,87.21,12800000.0
2007-12-28 05:46:00,87.268,87.268,87.255,87.255,12800000.0
2007-12-28 05:47:00,87.263,87.27,87.262,87.27,12800000.0
2007-12-28 05:48:00,87.228,87.228,87.186,87.186,11200000.0
2007-12-28 05:49:00,87.206,87.241,87.206,87.225,12800000.0
2007-12-28 05:50:00,87.258,87.268,87.255,87.258,12800000.0
2007-12-28 05:51:00,87.222,87.222,87.205,87.217,16000000.0
2007-12-28 05:52:00,87.269,87.276,87.269,87.269,16000000.0
2007-12-28 05:53:00,87.289,87.296,87.281,87.282,12800000.0
2007-12-28 05:54:00,87.288,87.299,87.288,87.291,11200000.0
2007-12-28 05:55:00,87.294,87.294,87.282,87.282,16000000.0
2007-12-28 05:56:00,87.273,87.273,87.265,87.265,17600000.0
2007-12-28 05:57:00,87.256,87.256,87.249,87.256,11200000.0
2007-12-28 05:58:00,87.246,87.246,87.239,87.239,11200000.0
2007-12-28 05:59:00,87.243,87.247,87.236,87.238,17600000.0
2007-12-28 06:00:00,87.244,87.266,87.244,87.266,12800000.0
2007-12-28 06:01:00,87.268,87.268,87.255,87.255,17000000.0
2007-12-28 06:02:00,87.261,87.27,87.261,87.267,17600000.0
2007-12-28 06:03:00,87.266,87.273,87.261,87.263,12600000.0
2007-12-28 06:04:00,87.258,87.26,87.246,87.258,12800000.0
2007-12-28 06:05:00,87.264,87.273,87.26,87.273,11200000.0
2007-12-28 06:06:00,87.291,87.309,87.291,87.309,11200000.0
2007-12-28 06:07:00,87.307,87.318,87.305,87.318,11200000.0
2007-12-28 06:08:00,87.323,87.331,87.32,87.331,17600000.0
2007-12-28 06:09:00,87.328,87.334,87.316,87.334,12800000.0
2007-12-28 06:10:00,87.324,87.335,87.32,87.32,11200000.0
2007-12-28 06:11:00,87.329,87.329,87.307,87.307,35200000.0
2007-12-28 06:12:00,87.296,87.296,87.257,87.261,11200000.0
2007-12-28 06:13:00,87.315,87.327,87.311,87.327,14400000.0
2007-12-28 06:14:00,87.327,87.341,87.324,87.332,17600000.0
2007-12-28 06:15:00,87.329,87.333,87.324,87.326,12800000.0
2007-12-28 06:16:00,87.311,87.322,87.307,87.307,13800000.0
2007-12-28 06:17:00,87.238,87.284,87.238,87.277,14400000.0
2007-12-28 06:18:00,87.295,87.316,87.224,87.31,11200000.0
2007-12-28 06:19:00,87.319,87.324,87.312,87.316,11200000.0
2007-12-28 06:20:00,87.312,87.312,87.297,87.297,12800000.0
2007-12-28 06:21:00,87.228,87.331,87.228,87.304,12800000.0
2007-12-28 06:22:00,87.271,87.271,87.233,87.233,16000000.0
2007-12-28 06:23:00,87.296,87.3,87.293,87.3,10600000.0
2007-12-28 06:24:00,87.301,87.303,87.295,87.295,14400000.0
2007-12-28 06:25:00,87.283,87.301,87.283,87.295,17600000.0
2007-12-28 06:26:00,87.291,87.291,87.277,87.283,11200000.0
2007-12-28 06:27:00,87.239,87.251,87.225,87.228,14400000.0
2007-12-28 06:28:00,87.286,87.293,87.286,87.29,16400000.0
2007-12-28 06:29:00,87.29,87.292,87.284,87.288,12800000.0
2007-12-28 06:30:00,87.281,87.283,87.277,87.283,27200000.0
2007-12-28 06:31:00,87.283,87.284,87.267,87.279,11600000.0
2007-12-28 06:32:00,87.276,87.276,87.269,87.272,21800000.0
2007-12-28 06:33:00,87.27,87.27,87.262,87.264,24000000.0
2007-12-28 06:34:00,87.258,87.262,87.255,87.256,17600000.0
2007-12-28 06:35:00,87.245,87.279,87.245,87.279,11200000.0
2007-12-28 06:36:00,87.277,87.277,87.259,87.271,12800000.0
2007-12-28 06:37:00,87.265,87.265,87.217,87.217,12800000.0
2007-12-28 06:38:00,87.216,87.253,87.21,87.253,17600000.0
2007-12-28 06:39:00,87.202,87.211,87.195,87.205,14400000.0
2007-12-28 06:40:00,87.26,87.274,87.256,87.256,11200000.0
2007-12-28 06:41:00,87.219,87.227,87.201,87.201,8000000.0
2007-12-28 06:42:00,87.261,87.271,87.26,87.271,14400000.0
2007-12-28 06:43:00,87.266,87.266,87.258,87.258,19200000.0
2007-12-28 06:44:00,87.252,87.252,87.229,87.236,11200000.0
2007-12-28 06:45:00,87.235,87.241,87.228,87.241,12800000.0
2007-12-28 06:46:00,87.246,87.254,87.242,87.242,15400000.0
2007-12-28 06:47:00,87.237,87.237,87.21,87.22,12800000.0
2007-12-28 06:48:00,87.226,87.231,87.208,87.22,12800000.0
2007-12-28 06:49:00,87.214,87.214,87.199,87.199,12800000.0
2007-12-28 06:50:00,87.204,87.204,87.163,87.163,14400000.0
2007-12-28 06:51:00,87.165,87.242,87.165,87.242,16000000.0
2007-12-28 06:52:00,87.218,87.218,87.205,87.205,14400000.0
2007-12-28 06:53:00,87.196,87.196,87.14,87.14,11200000.0
2007-12-28 06:54:00,87.172,87.184,87.154,87.154,12800000.0
2007-12-28 06:55:00,87.2,87.208,87.2,87.202,16000000.0
2007-12-28 06:56:00,87.198,87.251,87.198,87.244,12800000.0
2007-12-28 06:57:00,87.202,87.266,87.2,87.266,16000000.0
2007-12-28 06:58:00,87.262,87.281,87.252,87.281,11200000.0
2007-12-28 06:59:00,87.302,87.302,87.256,87.256,17000000.0
2007-12-28 07:00:00,87.271,87.272,87.249,87.249,11200000.0
2007-12-28 07:01:00,87.239,87.272,87.237,87.272,16000000.0
2007-12-28 07:02:00,87.299,87.299,87.287,87.287,12800000.0
2007-12-28 07:03:00,87.264,87.265,87.239,87.265,12800000.0
2007-12-28 07:04:00,87.246,87.246,87.22,87.233,11600000.0
2007-12-28 07:05:00,87.246,87.246,87.184,87.184,12800000.0
2007-12-28 07:06:00,87.191,87.192,87.184,87.192,16000000.0
2007-12-28 07:07:00,87.186,87.195,87.186,87.189,11200000.0
2007-12-28 07:08:00,87.194,87.194,87.177,87.177,28800000.0
2007-12-28 07:09:00,87.185,87.185,87.169,87.183,14400000.0
2007-12-28 07:10:00,87.18,87.187,87.179,87.181,11200000.0
2007-12-28 07:11:00,87.175,87.175,87.165,87.166,17000000.0
2007-12-28 07:12:00,87.151,87.166,87.151,87.166,12800000.0
2007-12-28 07:13:00,87.173,87.173,87.167,87.167,13200000.0
2007-12-28 07:14:00,87.153,87.153,87.141,87.151,12800000.0
2007-12-28 07:15:00,87.152,87.156,87.147,87.149,11200000.0
2007-12-28 07:16:00,87.121,87.122,87.097,87.097,14400000.0
2007-12-28 07:17:00,87.143,87.149,87.136,87.149,11200000.0
2007-12-28 07:18:00,87.138,87.146,87.135,87.135,14400000.0
2007-12-28 07:19:00,87.135,87.135,87.098,87.098,11200000.0
2007-12-28 07:20:00,87.102,87.126,87.102,87.11,14400000.0
2007-12-28 07:21:00,87.114,87.126,87.114,87.116,12800000.0
2007-12-28 07:22:00,87.115,87.115,87.106,87.11,8000000.0
2007-12-28 07:23:00,87.096,87.104,87.072,87.104,15400000.0
2007-12-28 07:24:00,87.118,87.123,87.112,87.112,11200000.0
2007-12-28 07:25:00,87.106,87.106,87.092,87.094,11200000.0
2007-12-28 07:26:00,87.086,87.086,87.068,87.079,12800000.0
2007-12-28 07:27:00,87.077,87.077,87.054,87.054,11200000.0
2007-12-28 07:28:00,87.044,87.044,87.025,87.04,8000000.0
2007-12-28 07:29:00,87.017,87.017,87.006,87.006,27200000.0
2007-12-28 07:30:00,87.003,87.003,86.982,86.982,12800000.0
2007-12-28 07:31:00,87.012,87.014,86.998,87.004,11200000.0
2007-12-28 07:32:00,87.002,87.007,86.996,86.996,12800000.0
2007-12-28 07:33:00,87.001,87.015,87.001,87.015,16000000.0
2007-12-28 07:34:00,87.003,87.005,86.998,87.002,11200000.0
2007-12-28 07:35:00,87.016,87.018,87.013,87.013,16000000.0
2007-12-28 07:36:00,87.003,87.013,87.002,87.002,12800000.0
2007-12-28 07:37:00,86.985,86.985,86.968,86.968,14400000.0
2007-12-28 07:38:00,86.969,86.994,86.964,86.994,16000000.0
2007-12-28 07:39:00,87.006,87.01,87.002,87.009,19200000.0
2007-12-28 07:40:00,87.024,87.04,87.016,87.04,11600000.0
2007-12-28 07:41:00,87.055,87.055,87.019,87.019,8000000.0
2007-12-28 07:42:00,86.997,86.997,86.954,86.965,33600000.0
2007-12-28 07:43:00,86.943,86.943,86.874,86.874,29200000.0
2007-12-28 07:44:00,86.861,86.886,86.861,86.87,17600000.0
2007-12-28 07:45:00,86.87,86.908,86.843,86.9,14400000.0
2007-12-28 07:46:00,86.893,86.904,86.892,86.904,27200000.0
2007-12-28 07:47:00,86.901,86.905,86.834,86.834,11200000.0
2007-12-28 07:48:00,86.809,86.834,86.809,86.834,11200000.0
2007-12-28 07:49:00,86.835,86.835,86.81,86.81,16000000.0
2007-12-28 07:50:00,86.796,86.803,86.794,86.795,10600000.0
2007-12-28 07:51:00,86.798,86.814,86.792,86.799,38400000.0
2007-12-28 07:52:00,86.79,86.797,86.789,86.794,17600000.0
2007-12-28 07:53:00,86.809,86.818,86.809,86.817,11200000.0
2007-12-28 07:54:00,86.822,86.838,86.822,86.831,12800000.0
2007-12-28 07:55:00,86.816,86.816,86.763,86.763,30400000.0
2007-12-28 07:56:00,86.795,86.828,86.793,86.793,16000000.0
2007-12-28 07:57:00,86.79,86.805,86.79,86.804,17600000.0
2007-12-28 07:58:00,86.827,86.86,86.827,86.86,11200000.0
2007-12-28 07:59:00,86.873,86.905,86.871,86.905,17600000.0
2007-12-28 08:00:00,86.905,86.905,86.881,86.89,12800000.0
2007-12-28 08:01:00,86.887,86.887,86.866,86.866,11200000.0
2007-12-28 08:02:00,86.851,86.851,86.845,86.849,12800000.0
2007-12-28 08:03:00,86.849,86.854,86.834,86.834,16000000.0
2007-12-28 08:04:00,86.831,86.856,86.831,86.844,11200000.0
2007-12-28 08:05:00,86.833,86.864,86.829,86.864,12800000.0
2007-12-28 08:06:00,86.916,86.916,86.89,86.895,12800000.0
2007-12-28 08:07:00,86.893,86.897,86.868,86.873,16000000.0
2007-12-28 08:08:00,86.891,86.891,86.868,86.868,12800000.0
2007-12-28 08:09:00,86.865,86.878,86.856,86.878,12800000.0
2007-12-28 08:10:00,86.879,86.879,86.855,86.857,29800000.0
2007-12-28 08:11:00,86.859,86.867,86.846,86.856,12800000.0
2007-12-28 08:12:00,86.875,86.906,86.875,86.902,17600000.0
2007-12-28 08:13:00,86.85,86.85,86.838,86.838,14400000.0
2007-12-28 08:14:00,86.839,86.839,86.809,86.809,16000000.0
2007-12-28 08:15:00,86.809,86.86,86.809,86.86,11200000.0
2007-12-28 08:16:00,86.835,86.864,86.835,86.864,19200000.0
2007-12-28 08:17:00,86.806,86.806,86.794,86.794,11200000.0
2007-12-28 08:18:00,86.787,86.791,86.784,86.787,11200000.0
2007-12-28 08:19:00,86.794,86.803,86.79,86.79,11200000.0
2007-12-28 08:20:00,86.802,86.841,86.802,86.839,12800000.0
2007-12-28 08:21:00,86.845,86.845,86.828,86.828,11200000.0
2007-12-28 08:22:00,86.867,86.902,86.867,86.897,11200000.0
2007-12-28 08:23:00,86.907,86.909,86.897,86.909,16000000.0
2007-12-28 08:24:00,86.898,86.898,86.869,86.869,17600000.0
2007-12-28 08:25:00,86.86,86.86,86.842,86.842,12800000.0
2007-12-28 08:26:00,86.846,86.867,86.846,86.867,12800000.0
2007-12-28 08:27:00,86.878,86.896,86.878,86.896,11200000.0
2007-12-28 08:28:00,86.9,86.9,86.887,86.89,12800000.0
2007-12-28 08:29:00,86.872,86.877,86.861,86.877,11200000.0
2007-12-28 08:30:00,86.884,86.887,86.877,86.886,12200000.0
2007-12-28 08:31:00,86.886,86.886,86.869,86.88,12800000.0
2007-12-28 08:32:00,86.884,86.888,86.883,86.885,14400000.0
2007-12-28 08:33:00,86.898,86.901,86.891,86.891,42000000.0
2007-12-28 08:34:00,86.901,86.901,86.884,86.884,11200000.0
2007-12-28 08:35:00,86.874,86.894,86.874,86.894,47400000.0
2007-12-28 08:36:00,86.896,86.905,86.89,86.905,16000000.0
2007-12-28 08:37:00,86.914,86.931,86.913,86.931,13800000.0
2007-12-28 08:38:00,86.925,86.936,86.917,86.92,17600000.0
2007-12-28 08:39:00,86.935,86.935,86.92,86.935,14800000.0
2007-12-28 08:40:00,86.952,86.969,86.952,86.969,11200000.0
2007-12-28 08:41:00,86.987,86.993,86.985,86.985,32000000.0
2007-12-28 08:42:00,86.964,86.964,86.955,86.957,14800000.0
2007-12-28 08:43:00,86.951,86.96,86.942,86.954,12800000.0
2007-12-28 08:44:00,86.954,86.956,86.937,86.941,16000000.0
2007-12-28 08:45:00,86.949,86.956,86.946,86.956,12800000.0
2007-12-28 08:46:00,86.945,86.949,86.943,86.948,12800000.0
2007-12-28 08:47:00,86.949,86.979,86.946,86.979,24000000.0
2007-12-28 08:48:00,86.964,86.982,86.962,86.982,30800000.0
2007-12-28 08:49:00,86.98,86.981,86.962,86.962,17600000.0
2007-12-28 08:50:00,86.945,86.948,86.936,86.936,12800000.0
2007-12-28 08:51:00,86.943,86.959,86.943,86.959,21800000.0
2007-12-28 08:52:00,86.97,86.973,86.965,86.967,35600000.0
2007-12-28 08:53:00,86.968,87.006,86.968,87.006,56000000.0
2007-12-28 08:54:00,87.005,87.005,86.964,86.964,21200000.0
2007-12-28 08:55:00,86.962,86.982,86.962,86.982,17600000.0
2007-12-28 08:56:00,86.993,87.035,86.993,87.035,14400000.0
2007-12-28 08:57:00,87.055,87.068,87.055,87.063,42600000.0
2007-12-28 08:58:00,87.068,87.081,87.068,87.081,19600000.0
2007-12-28 08:59:00,87.079,87.079,87.057,87.075,14400000.0
2007-12-28 09:00:00,87.08,87.106,87.078,87.106,32000000.0
2007-12-28 09:01:00,87.113,87.126,87.1,87.1,32000000.0
2007-12-28 09:02:00,87.092,87.098,87.091,87.091,19200000.0
2007-12-28 09:03:00,87.093,87.1,87.092,87.098,16000000.0
2007-12-28 09:04:00,87.099,87.126,87.099,87.126,22400000.0
2007-12-28 09:05:00,87.129,87.14,87.129,87.139,19200000.0
2007-12-28 09:06:00,87.15,87.173,87.15,87.164,30800000.0
2007-12-28 09:07:00,87.196,87.256,87.196,87.254,19200000.0
2007-12-28 09:08:00,87.258,87.271,87.258,87.262,12800000.0
2007-12-28 09:09:00,87.286,87.345,87.286,87.345,46400000.0
2007-12-28 09:10:00,87.344,87.344,87.257,87.257,24400000.0
2007-12-28 09:11:00,87.265,87.274,87.255,87.255,28800000.0
2007-12-28 09:12:00,87.258,87.28,87.258,87.271,14400000.0
2007-12-28 09:13:00,87.258,87.264,87.253,87.264,12800000.0
2007-12-28 09:14:00,87.256,87.264,87.245,87.264,12800000.0
2007-12-28 09:15:00,87.263,87.267,87.261,87.267,29800000.0
2007-12-28 09:16:00,87.273,87.297,87.273,87.297,49600000.0
2007-12-28 09:17:00,87.295,87.297,87.288,87.292,78800000.0
2007-12-28 09:18:00,87.282,87.282,87.247,87.247,71400000.0
2007-12-28 09:19:00,87.251,87.267,87.245,87.261,65600000.0
2007-12-28 09:20:00,87.259,87.259,87.25,87.251,76800000.0
2007-12-28 09:21:00,87.239,87.275,87.239,87.27,49600000.0
2007-12-28 09:22:00,87.285,87.288,87.275,87.275,37200000.0
2007-12-28 09:23:00,87.237,87.276,87.229,87.25,68200000.0
2007-12-28 09:24:00,87.273,87.283,87.262,87.283,42600000.0
2007-12-28 09:25:00,87.282,87.282,87.262,87.265,19200000.0
2007-12-28 09:26:00,87.26,87.274,87.247,87.274,32000000.0
2007-12-28 09:27:00,87.302,87.313,87.297,87.312,70400000.0
2007-12-28 09:28:00,87.33,87.33,87.253,87.253,11600000.0
2007-12-28 09:29:00,87.258,87.319,87.252,87.319,36800000.0
2007-12-28 09:30:00,87.334,87.347,87.334,87.347,25600000.0
2007-12-28 09:31:00,87.348,87.348,87.337,87.339,12800000.0
2007-12-28 09:32:00,87.337,87.344,87.312,87.312,33600000.0
2007-12-28 09:33:00,87.288,87.289,87.279,87.281,29200000.0
2007-12-28 09:34:00,87.284,87.289,87.273,87.289,33600000.0
2007-12-28 09:35:00,87.283,87.291,87.28,87.291,52800000.0
2007-12-28 09:36:00,87.287,87.302,87.28,87.302,46400000.0
2007-12-28 09:37:00,87.296,87.296,87.28,87.28,33600000.0
2007-12-28 09:38:00,87.278,87.368,87.278,87.368,12800000.0
2007-12-28 09:39:00,87.4,87.402,87.391,87.391,43200000.0
2007-12-28 09:40:00,87.397,87.468,87.397,87.468,46400000.0
2007-12-28 09:41:00,87.484,87.489,87.471,87.489,30400000.0
2007-12-28 09:42:00,87.489,87.499,87.474,87.491,43200000.0
2007-12-28 09:43:00,87.492,87.497,87.486,87.492,55800000.0
2007-12-28 09:44:00,87.497,87.497,87.478,87.489,30400000.0
2007-12-28 09:45:00,87.48,87.481,87.468,87.468,19200000.0
2007-12-28 09:46:00,87.454,87.477,87.454,87.477,27600000.0
2007-12-28 09:47:00,87.475,87.475,87.468,87.473,12200000.0
2007-12-28 09:48:00,87.477,87.484,87.475,87.481,12800000.0
2007-12-28 09:49:00,87.47,87.475,87.46,87.475,16000000.0
2007-12-28 09:50:00,87.487,87.493,87.483,87.486,33600000.0
2007-12-28 09:51:00,87.503,87.52,87.5,87.5,84600000.0
2007-12-28 09:52:00,87.541,87.542,87.532,87.542,11200000.0
2007-12-28 09:53:00,87.561,87.561,87.548,87.556,30400000.0
2007-12-28 09:54:00,87.576,87.576,87.561,87.561,12800000.0
2007-12-28 09:55:00,87.553,87.553,87.471,87.471,33600000.0
2007-12-28 09:56:00,87.471,87.471,87.405,87.439,36800000.0
2007-12-28 09:57:00,87.446,87.465,87.446,87.452,24400000.0
2007-12-28 09:58:00,87.468,87.512,87.467,87.512,32000000.0
2007-12-28 09:59:00,87.538,87.558,87.538,87.558,51200000.0
2007-12-28 10:00:00,87.549,87.549,87.532,87.545,61800000.0
2007-12-28 10:01:00,87.558,87.568,87.556,87.556,17600000.0
2007-12-28 10:02:00,87.557,87.577,87.557,87.563,36800000.0
2007-12-28 10:03:00,87.555,87.555,87.536,87.55,44800000.0
2007-12-28 10:04:00,87.545,87.551,87.54,87.551,40400000.0
2007-12-28 10:05:00,87.547,87.554,87.543,87.554,38800000.0
2007-12-28 10:06:00,87.558,87.575,87.558,87.572,34000000.0
2007-12-28 10:07:00,87.572,87.572,87.552,87.552,43400000.0
2007-12-28 10:08:00,87.557,87.557,87.533,87.533,49600000.0
2007-12-28 10:09:00,87.536,87.536,87.513,87.522,12800000.0
2007-12-28 10:10:00,87.527,87.543,87.519,87.534,45800000.0
2007-12-28 10:11:00,87.536,87.551,87.534,87.542,57600000.0
2007-12-28 10:12:00,87.544,87.554,87.542,87.542,57600000.0
2007-12-28 10:13:00,87.567,87.576,87.561,87.567,41600000.0
2007-12-28 10:14:00,87.537,87.551,87.537,87.551,30400000.0
2007-12-28 10:15:00,87.547,87.549,87.537,87.542,30400000.0
2007-12-28 10:16:00,87.535,87.542,87.529,87.541,17600000.0
2007-12-28 10:17:00,87.534,87.539,87.531,87.535,12800000.0
2007-12-28 10:18:00,87.525,87.537,87.525,87.537,12800000.0
2007-12-28 10:19:00,87.527,87.534,87.521,87.524,75200000.0
2007-12-28 10:20:00,87.519,87.521,87.514,87.518,16000000.0
2007-12-28 10:21:00,87.505,87.505,87.445,87.445,34600000.0
2007-12-28 10:22:00,87.426,87.429,87.409,87.409,16000000.0
2007-12-28 10:23:00,87.402,87.405,87.387,87.388,33600000.0
2007-12-28 10:24:00,87.381,87.4,87.381,87.392,43200000.0
2007-12-28 10:25:00,87.395,87.412,87.389,87.408,64000000.0
2007-12-28 10:26:00,87.409,87.422,87.409,87.415,36200000.0
2007-12-28 10:27:00,87.431,87.451,87.431,87.451,52200000.0
2007-12-28 10:28:00,87.46,87.468,87.457,87.465,88000000.0
2007-12-28 10:29:00,87.469,87.489,87.466,87.486,17600000.0
2007-12-28 10:30:00,87.516,87.537,87.516,87.533,27200000.0
2007-12-28 10:31:00,87.519,87.523,87.506,87.506,32400000.0
2007-12-28 10:32:00,87.514,87.515,87.504,87.513,46400000.0
2007-12-28 10:33:00,87.523,87.523,87.506,87.511,35200000.0
2007-12-28 10:34:00,87.499,87.499,87.485,87.496,17600000.0
2007-12-28 10:35:00,87.488,87.492,87.482,87.487,12800000.0
2007-12-28 10:36:00,87.478,87.489,87.477,87.489,11200000.0
2007-12-28 10:37:00,87.499,87.507,87.497,87.501,19200000.0
2007-12-28 10:38:00,87.505,87.508,87.499,87.503,28800000.0
2007-12-28 10:39:00,87.496,87.496,87.488,87.488,16000000.0
2007-12-28 10:40:00,87.497,87.515,87.497,87.515,24000000.0
2007-12-28 10:41:00,87.549,87.568,87.549,87.559,58000000.0
2007-12-28 10:42:00,87.54,87.544,87.536,87.536,38200000.0
2007-12-28 10:43:00,87.527,87.531,87.523,87.525,17600000.0
2007-12-28 10:44:00,87.521,87.534,87.521,87.529,19200000.0
2007-12-28 10:45:00,87.556,87.603,87.556,87.603,22400000.0
2007-12-28 10:46:00,87.611,87.614,87.604,87.605,29200000.0
2007-12-28 10:47:00,87.594,87.605,87.592,87.604,25000000.0
2007-12-28 10:48:00,87.606,87.606,87.585,87.585,38400000.0
2007-12-28 10:49:00,87.591,87.602,87.591,87.602,25600000.0
2007-12-28 10:50:00,87.599,87.625,87.599,87.608,59200000.0
2007-12-28 10:51:00,87.602,87.61,87.597,87.597,68800000.0
2007-12-28 10:52:00,87.58,87.58,87.562,87.562,35200000.0
2007-12-28 10:53:00,87.557,87.577,87.557,87.577,58600000.0
2007-12-28 10:54:00,87.556,87.556,87.506,87.553,53800000.0
2007-12-28 10:55:00,87.575,87.575,87.565,87.567,41000000.0
2007-12-28 10:56:00,87.56,87.574,87.553,87.569,44200000.0
2007-12-28 10:57:00,87.559,87.577,87.559,87.577,33600000.0
2007-12-28 10:58:00,87.579,87.593,87.577,87.588,40000000.0
2007-12-28 10:59:00,87.59,87.596,87.582,87.593,50000000.0
2007-12-28 11:00:00,87.585,87.587,87.574,87.576,51200000.0
2007-12-28 11:01:00,87.574,87.576,87.564,87.567,12800000.0
2007-12-28 11:02:00,87.555,87.566,87.551,87.562,19200000.0
2007-12-28 11:03:00,87.56,87.574,87.56,87.568,36800000.0
2007-12-28 11:04:00,87.562,87.568,87.556,87.568,27200000.0
2007-12-28 11:05:00,87.577,87.577,87.564,87.57,11600000.0
2007-12-28 11:06:00,87.575,87.575,87.561,87.561,30400000.0
2007-12-28 11:07:00,87.551,87.568,87.551,87.561,46400000.0
2007-12-28 11:08:00,87.57,87.589,87.57,87.571,31400000.0
2007-12-28 11:09:00,87.567,87.573,87.562,87.566,75200000.0
2007-12-28 11:10:00,87.574,87.578,87.569,87.575,36800000.0
2007-12-28 11:11:00,87.565,87.565,87.533,87.551,52800000.0
2007-12-28 11:12:00,87.52,87.535,87.5,87.507,70800000.0
2007-12-28 11:13:00,87.554,87.564,87.551,87.555,12200000.0
2007-12-28 11:14:00,87.563,87.583,87.536,87.536,57600000.0
2007-12-28 11:15:00,87.513,87.513,87.496,87.507,11200000.0
2007-12-28 11:16:00,87.513,87.514,87.499,87.505,17600000.0
2007-12-28 11:17:00,87.45,87.498,87.45,87.469,54400000.0
2007-12-28 11:18:00,87.502,87.502,87.486,87.497,74400000.0
2007-12-28 11:19:00,87.525,87.54,87.525,87.538,55400000.0
2007-12-28 11:20:00,87.553,87.591,87.553,87.591,34600000.0
2007-12-28 11:21:00,87.603,87.603,87.568,87.568,39400000.0
2007-12-28 11:22:00,87.562,87.577,87.562,87.571,42000000.0
2007-12-28 11:23:00,87.58,87.587,87.576,87.587,51200000.0
2007-12-28 11:24:00,87.6,87.615,87.598,87.615,52800000.0
2007-12-28 11:25:00,87.58,87.608,87.565,87.576,35200000.0
2007-12-28 11:26:00,87.614,87.622,87.614,87.622,26600000.0
2007-12-28 11:27:00,87.626,87.626,87.608,87.608,12800000.0
2007-12-28 11:28:00,87.615,87.627,87.615,87.621,41000000.0
2007-12-28 11:29:00,87.617,87.626,87.617,87.621,43000000.0
2007-12-28 11:30:00,87.621,87.624,87.62,87.623,11200000.0
2007-12-28 11:31:00,87.62,87.62,87.611,87.611,27600000.0
2007-12-28 11:32:00,87.619,87.635,87.619,87.634,35200000.0
2007-12-28 11:33:00,87.633,87.636,87.615,87.636,17600000.0
2007-12-28 11:34:00,87.636,87.644,87.634,87.635,33600000.0
2007-12-28 11:35:00,87.62,87.634,87.62,87.623,17600000.0
2007-12-28 11:36:00,87.62,87.622,87.612,87.614,43600000.0
2007-12-28 11:37:00,87.615,87.617,87.607,87.617,42400000.0
2007-12-28 11:38:00,87.608,87.61,87.598,87.598,27200000.0
2007-12-28 11:39:00,87.607,87.612,87.597,87.597,11600000.0
2007-12-28 11:40:00,87.558,87.558,87.533,87.535,22400000.0
2007-12-28 11:41:00,87.529,87.53,87.513,87.528,38400000.0
2007-12-28 11:42:00,87.53,87.53,87.51,87.523,38800000.0
2007-12-28 11:43:00,87.52,87.52,87.5,87.5,17600000.0
2007-12-28 11:44:00,87.526,87.526,87.464,87.469,59200000.0
2007-12-28 11:45:00,87.52,87.524,87.515,87.515,49600000.0
2007-12-28 11:46:00,87.468,87.468,87.451,87.454,11200000.0
2007-12-28 11:47:00,87.46,87.507,87.451,87.507,56000000.0
2007-12-28 11:48:00,87.502,87.505,87.497,87.499,14400000.0
2007-12-28 11:49:00,87.508,87.508,87.497,87.497,41000000.0
2007-12-28 11:50:00,87.5,87.5,87.463,87.463,44800000.0
2007-12-28 11:51:00,87.444,87.456,87.444,87.456,45200000.0
2007-12-28 11:52:00,87.456,87.461,87.445,87.458,32000000.0
2007-12-28 11:53:00,87.454,87.455,87.446,87.45,34600000.0
2007-12-28 11:54:00,87.44,87.44,87.425,87.43,48000000.0
2007-12-28 11:55:00,87.449,87.476,87.449,87.476,44800000.0
2007-12-28 11:56:00,87.465,87.466,87.446,87.461,64000000.0
2007-12-28 11:57:00,87.442,87.442,87.423,87.432,22400000.0
2007-12-28 11:58:00,87.43,87.434,87.421,87.43,41600000.0
2007-12-28 11:59:00,87.386,87.39,87.374,87.387,52000000.0
2007-12-28 12:00:00,87.409,87.409,87.311,87.311,36800000.0
2007-12-28 12:01:00,87.299,87.3,87.271,87.271,19200000.0
2007-12-28 12:02:00,87.237,87.259,87.235,87.235,13200000.0
2007-12-28 12:03:00,87.271,87.309,87.271,87.309,51200000.0
2007-12-28 12:04:00,87.317,87.317,87.303,87.31,24000000.0
2007-12-28 12:05:00,87.338,87.338,87.328,87.328,28800000.0
2007-12-28 12:06:00,87.343,87.351,87.339,87.341,24000000.0
2007-12-28 12:07:00,87.325,87.338,87.321,87.327,20800000.0
2007-12-28 12:08:00,87.334,87.364,87.334,87.342,43200000.0
2007-12-28 12:09:00,87.344,87.374,87.344,87.374,25600000.0
2007-12-28 12:10:00,87.344,87.364,87.328,87.341,11200000.0
2007-12-28 12:11:00,87.363,87.363,87.322,87.331,26600000.0
2007-12-28 12:12:00,87.305,87.346,87.305,87.33,29800000.0
2007-12-28 12:13:00,87.364,87.375,87.361,87.374,14800000.0
2007-12-28 12:14:00,87.343,87.343,87.304,87.332,16000000.0
2007-12-28 12:15:00,87.343,87.364,87.343,87.354,27200000.0
2007-12-28 12:16:00,87.338,87.35,87.336,87.336,27200000.0
2007-12-28 12:17:00,87.341,87.341,87.321,87.327,43200000.0
2007-12-28 12:18:00,87.355,87.355,87.311,87.318,25600000.0
2007-12-28 12:19:00,87.333,87.333,87.301,87.302,35200000.0
2007-12-28 12:20:00,87.297,87.297,87.283,87.292,36800000.0
2007-12-28 12:21:00,87.269,87.283,87.266,87.283,59200000.0
2007-12-28 12:22:00,87.294,87.3,87.294,87.299,30400000.0
2007-12-28 12:23:00,87.301,87.309,87.301,87.308,32000000.0
2007-12-28 12:24:00,87.314,87.333,87.313,87.321,33600000.0
2007-12-28 12:25:00,87.308,87.318,87.307,87.307,22400000.0
2007-12-28 12:26:00,87.309,87.325,87.309,87.325,30400000.0
2007-12-28 12:27:00,87.34,87.34,87.324,87.335,30400000.0
2007-12-28 12:28:00,87.323,87.33,87.321,87.322,60800000.0
2007-12-28 12:29:00,87.262,87.397,87.262,87.27,115200000.0
2007-12-28 12:30:00,87.336,87.336,87.236,87.309,45800000.0
2007-12-28 12:31:00,87.301,87.303,87.285,87.303,69800000.0
2007-12-28 12:32:00,87.309,87.309,87.292,87.292,28800000.0
2007-12-28 12:33:00,87.286,87.286,87.273,87.273,40400000.0
2007-12-28 12:34:00,87.26,87.311,87.26,87.311,27600000.0
2007-12-28 12:35:00,87.317,87.317,87.291,87.291,25600000.0
2007-12-28 12:36:00,87.282,87.282,87.26,87.273,48000000.0
2007-12-28 12:37:00,87.288,87.29,87.276,87.289,14400000.0
2007-12-28 12:38:00,87.292,87.292,87.255,87.265,14400000.0
2007-12-28 12:39:00,87.225,87.258,87.209,87.224,24000000.0
2007-12-28 12:40:00,87.256,87.256,87.214,87.227,16000000.0
2007-12-28 12:41:00,87.223,87.223,87.214,87.214,22400000.0
2007-12-28 12:42:00,87.222,87.232,87.213,87.213,22400000.0
2007-12-28 12:43:00,87.207,87.217,87.195,87.202,36800000.0
2007-12-28 12:44:00,87.177,87.177,87.123,87.123,22400000.0
2007-12-28 12:45:00,87.104,87.106,87.096,87.101,35200000.0
2007-12-28 12:46:00,87.068,87.068,87.039,87.039,44800000.0
2007-12-28 12:47:00,87.065,87.07,87.056,87.056,8000000.0
2007-12-28 12:48:00,87.045,87.045,87.008,87.014,32400000.0
2007-12-28 12:49:00,87.019,87.049,87.019,87.047,40000000.0
2007-12-28 12:50:00,87.087,87.263,87.087,87.263,16000000.0
2007-12-28 12:51:00,87.306,87.306,87.269,87.286,22400000.0
2007-12-28 12:52:00,87.269,87.269,87.234,87.234,25600000.0
2007-12-28 12:53:00,87.2,87.205,87.181,87.181,11200000.0
2007-12-28 12:54:00,87.198,87.239,87.198,87.239,11200000.0
2007-12-28 12:55:00,87.205,87.221,87.18,87.208,24000000.0
2007-12-28 12:56:00,87.261,87.281,87.261,87.275,12800000.0
2007-12-28 12:57:00,87.277,87.29,87.275,87.287,27200000.0
2007-12-28 12:58:00,87.286,87.297,87.286,87.293,12800000.0
2007-12-28 12:59:00,87.315,87.315,87.26,87.26,14400000.0
2007-12-28 13:00:00,87.241,87.241,87.231,87.237,16000000.0
2007-12-28 13:01:00,87.255,87.255,87.222,87.223,17600000.0
2007-12-28 13:02:00,87.194,87.194,87.163,87.163,12800000.0
2007-12-28 13:03:00,87.149,87.173,87.146,87.17,12800000.0
2007-12-28 13:04:00,87.222,87.222,87.21,87.211,16000000.0
2007-12-28 13:05:00,87.208,87.208,87.195,87.204,12800000.0
2007-12-28 13:06:00,87.208,87.211,87.19,87.211,17600000.0
2007-12-28 13:07:00,87.24,87.266,87.24,87.266,12800000.0
2007-12-28 13:08:00,87.267,87.267,87.252,87.252,32000000.0
2007-12-28 13:09:00,87.252,87.256,87.251,87.256,28200000.0
2007-12-28 13:10:00,87.247,87.247,87.196,87.241,32000000.0
2007-12-28 13:11:00,87.245,87.259,87.245,87.255,19600000.0
2007-12-28 13:12:00,87.253,87.253,87.243,87.246,16000000.0
2007-12-28 13:13:00,87.251,87.259,87.251,87.254,11200000.0
2007-12-28 13:14:00,87.254,87.254,87.245,87.248,11200000.0
2007-12-28 13:15:00,87.243,87.252,87.241,87.252,11200000.0
2007-12-28 13:16:00,87.249,87.258,87.249,87.258,25600000.0
2007-12-28 13:17:00,87.245,87.251,87.238,87.241,12800000.0
2007-12-28 13:18:00,87.245,87.257,87.245,87.255,56000000.0
2007-12-28 13:19:00,87.233,87.238,87.209,87.209,13800000.0
2007-12-28 13:20:00,87.21,87.237,87.21,87.237,12800000.0
2007-12-28 13:21:00,87.238,87.246,87.234,87.234,56400000.0
2007-12-28 13:22:00,87.223,87.243,87.223,87.243,11200000.0
2007-12-28 13:23:00,87.263,87.285,87.259,87.259,12800000.0
2007-12-28 13:24:00,87.24,87.24,87.196,87.196,14400000.0
2007-12-28 13:25:00,87.178,87.181,87.173,87.175,33000000.0
2007-12-28 13:26:00,87.17,87.176,87.17,87.17,24000000.0
2007-12-28 13:27:00,87.17,87.188,87.17,87.188,40400000.0
2007-12-28 13:28:00,87.193,87.198,87.18,87.18,21200000.0
2007-12-28 13:29:00,87.179,87.196,87.179,87.196,22400000.0
2007-12-28 13:30:00,87.2,87.233,87.2,87.233,36800000.0
2007-12-28 13:31:00,87.232,87.25,87.231,87.25,11200000.0
2007-12-28 13:32:00,87.244,87.251,87.243,87.245,17600000.0
2007-12-28 13:33:00,87.249,87.249,87.241,87.243,13200000.0
2007-12-28 13:34:00,87.233,87.242,87.224,87.224,12800000.0
2007-12-28 13:35:00,87.232,87.237,87.219,87.227,12800000.0
2007-12-28 13:36:00,87.216,87.227,87.211,87.218,48000000.0
2007-12-28 13:37:00,87.217,87.217,87.208,87.214,24000000.0
2007-12-28 13:38:00,87.219,87.219,87.211,87.213,28800000.0
2007-12-28 13:39:00,87.21,87.21,87.202,87.208,26000000.0
2007-12-28 13:40:00,87.205,87.206,87.192,87.192,12800000.0
2007-12-28 13:41:00,87.19,87.198,87.182,87.198,15400000.0
2007-12-28 13:42:00,87.2,87.204,87.19,87.194,12800000.0
2007-12-28 13:43:00,87.201,87.201,87.177,87.177,26000000.0
2007-12-28 13:44:00,87.164,87.167,87.156,87.157,28600000.0
2007-12-28 13:45:00,87.133,87.133,87.128,87.128,12800000.0
2007-12-28 13:46:00,87.126,87.132,87.123,87.127,14400000.0
2007-12-28 13:47:00,87.12,87.12,87.07,87.07,27200000.0
2007-12-28 13:48:00,87.063,87.063,87.04,87.04,13800000.0
2007-12-28 13:49:00,87.046,87.074,87.046,87.065,33600000.0
2007-12-28 13:50:00,87.087,87.103,87.087,87.1,33600000.0
2007-12-28 13:51:00,87.099,87.116,87.099,87.116,16000000.0
2007-12-28 13:52:00,87.129,87.149,87.129,87.149,40000000.0
2007-12-28 13:53:00,87.165,87.169,87.14,87.14,36600000.0
2007-12-28 13:54:00,87.156,87.173,87.156,87.173,23400000.0
2007-12-28 13:55:00,87.174,87.181,87.169,87.181,11200000.0
2007-12-28 13:56:00,87.19,87.2,87.188,87.2,14400000.0
2007-12-28 13:57:00,87.202,87.203,87.194,87.203,14400000.0
2007-12-28 13:58:00,87.201,87.251,87.197,87.251,32400000.0
2007-12-28 13:59:00,87.248,87.26,87.248,87.258,48000000.0
2007-12-28 14:00:00,87.283,87.291,87.274,87.285,32000000.0
2007-12-28 14:01:00,87.281,87.303,87.281,87.303,14400000.0
2007-12-28 14:02:00,87.306,87.319,87.306,87.317,28800000.0
2007-12-28 14:03:00,87.314,87.323,87.305,87.323,14400000.0
2007-12-28 14:04:00,87.331,87.368,87.33,87.368,14400000.0
2007-12-28 14:05:00,87.395,87.399,87.388,87.397,25600000.0
2007-12-28 14:06:00,87.379,87.38,87.367,87.367,17600000.0
2007-12-28 14:07:00,87.323,87.338,87.322,87.322,12800000.0
2007-12-28 14:08:00,87.294,87.294,87.276,87.282,24000000.0
2007-12-28 14:09:00,87.261,87.261,87.22,87.22,11200000.0
2007-12-28 14:10:00,87.219,87.219,87.183,87.183,17000000.0
2007-12-28 14:11:00,87.2,87.218,87.2,87.218,12800000.0
2007-12-28 14:12:00,87.227,87.236,87.227,87.233,13200000.0
2007-12-28 14:13:00,87.242,87.281,87.242,87.281,24000000.0
2007-12-28 14:14:00,87.273,87.292,87.258,87.258,20800000.0
2007-12-28 14:15:00,87.259,87.269,87.252,87.267,33600000.0
2007-12-28 14:16:00,87.269,87.272,87.26,87.264,27200000.0
2007-12-28 14:17:00,87.24,87.24,87.209,87.209,11200000.0
2007-12-28 14:18:00,87.211,87.211,87.194,87.201,15400000.0
2007-12-28 14:19:00,87.224,87.227,87.215,87.224,40000000.0
2007-12-28 14:20:00,87.228,87.242,87.228,87.242,14400000.0
2007-12-28 14:21:00,87.235,87.249,87.232,87.242,33000000.0
2007-12-28 14:22:00,87.219,87.235,87.204,87.207,14400000.0
2007-12-28 14:23:00,87.258,87.258,87.253,87.253,17000000.0
2007-12-28 14:24:00,87.259,87.268,87.259,87.259,37600000.0
2007-12-28 14:25:00,87.262,87.277,87.262,87.275,12800000.0
2007-12-28 14:26:00,87.294,87.314,87.294,87.314,19200000.0
2007-12-28 14:27:00,87.352,87.352,87.338,87.343,11200000.0
2007-12-28 14:28:00,87.344,87.344,87.318,87.323,11200000.0
2007-12-28 14:29:00,87.324,87.328,87.318,87.318,12800000.0
2007-12-28 14:30:00,87.32,87.367,87.253,87.253,10600000.0
2007-12-28 14:31:00,87.336,87.352,87.256,87.352,16400000.0
2007-12-28 14:32:00,87.366,87.38,87.366,87.38,12800000.0
2007-12-28 14:33:00,87.402,87.408,87.399,87.407,17600000.0
2007-12-28 14:34:00,87.394,87.436,87.394,87.436,17000000.0
2007-12-28 14:35:00,87.44,87.44,87.431,87.433,11200000.0
2007-12-28 14:36:00,87.432,87.443,87.432,87.443,12800000.0
2007-12-28 14:37:00,87.439,87.439,87.422,87.422,12800000.0
2007-12-28 14:38:00,87.432,87.432,87.41,87.416,11200000.0
2007-12-28 14:39:00,87.407,87.421,87.406,87.417,17600000.0
2007-12-28 14:40:00,87.422,87.423,87.414,87.417,16000000.0
2007-12-28 14:41:00,87.41,87.416,87.4,87.408,11200000.0
2007-12-28 14:42:00,87.408,87.408,87.388,87.392,12800000.0
2007-12-28 14:43:00,87.391,87.391,87.375,87.376,17600000.0
2007-12-28 14:44:00,87.382,87.382,87.371,87.374,12800000.0
2007-12-28 14:45:00,87.367,87.387,87.367,87.387,12800000.0
2007-12-28 14:46:00,87.394,87.401,87.392,87.4,17600000.0
2007-12-28 14:47:00,87.36,87.37,87.341,87.352,12800000.0
2007-12-28 14:48:00,87.356,87.356,87.339,87.339,11200000.0
2007-12-28 14:49:00,87.358,87.366,87.331,87.331,16000000.0
2007-12-28 14:50:00,87.361,87.368,87.355,87.368,12800000.0
2007-12-28 14:51:00,87.369,87.377,87.369,87.371,17600000.0
2007-12-28 14:52:00,87.367,87.378,87.367,87.368,14400000.0
2007-12-28 14:53:00,87.367,87.367,87.343,87.343,11200000.0
2007-12-28 14:54:00,87.35,87.36,87.347,87.356,12800000.0
2007-12-28 14:55:00,87.357,87.376,87.357,87.375,11200000.0
2007-12-28 14:56:00,87.409,87.409,87.387,87.387,16000000.0
2007-12-28 14:57:00,87.4,87.4,87.388,87.398,12800000.0
2007-12-28 14:58:00,87.393,87.393,87.374,87.374,14400000.0
2007-12-28 14:59:00,87.381,87.395,87.379,87.395,12800000.0
2007-12-28 15:00:00,87.381,87.391,87.372,87.372,16000000.0
2007-12-28 15:01:00,87.361,87.376,87.361,87.365,17600000.0
2007-12-28 15:02:00,87.391,87.398,87.39,87.39,11600000.0
2007-12-28 15:03:00,87.389,87.394,87.383,87.383,10600000.0
2007-12-28 15:04:00,87.382,87.393,87.38,87.38,16000000.0
2007-12-28 15:05:00,87.383,87.389,87.382,87.385,12200000.0
2007-12-28 15:06:00,87.379,87.387,87.379,87.379,11200000.0
2007-12-28 15:07:00,87.384,87.393,87.384,87.392,11200000.0
2007-12-28 15:08:00,87.383,87.393,87.383,87.393,11200000.0
2007-12-28 15:09:00,87.389,87.396,87.376,87.376,14400000.0
2007-12-28 15:10:00,87.412,87.418,87.407,87.418,16400000.0
2007-12-28 15:11:00,87.415,87.415,87.411,87.411,11200000.0
2007-12-28 15:12:00,87.385,87.385,87.343,87.384,12800000.0
2007-12-28 15:13:00,87.408,87.433,87.408,87.433,13200000.0
2007-12-28 15:14:00,87.434,87.434,87.422,87.428,16000000.0
2007-12-28 15:15:00,87.431,87.431,87.413,87.419,17600000.0
2007-12-28 15:16:00,87.425,87.425,87.414,87.424,12800000.0
2007-12-28 15:17:00,87.418,87.422,87.415,87.42,14800000.0
2007-12-28 15:18:00,87.421,87.441,87.421,87.438,12800000.0
2007-12-28 15:19:00,87.443,87.468,87.437,87.468,16000000.0
2007-12-28 15:20:00,87.485,87.498,87.485,87.496,16000000.0
2007-12-28 15:21:00,87.509,87.52,87.423,87.52,17600000.0
2007-12-28 15:22:00,87.511,87.511,87.478,87.478,11200000.0
2007-12-28 15:23:00,87.474,87.488,87.474,87.488,11200000.0
2007-12-28 15:24:00,87.492,87.497,87.488,87.496,11200000.0
2007-12-28 15:25:00,87.488,87.495,87.475,87.475,12800000.0
2007-12-28 15:26:00,87.473,87.473,87.462,87.473,14400000.0
2007-12-28 15:27:00,87.481,87.494,87.478,87.478,12800000.0
2007-12-28 15:28:00,87.48,87.48,87.455,87.455,12800000.0
2007-12-28 15:29:00,87.451,87.451,87.44,87.447,17600000.0
2007-12-28 15:30:00,87.445,87.448,87.431,87.447,17600000.0
2007-12-28 15:31:00,87.465,87.465,87.45,87.46,12800000.0
2007-12-28 15:32:00,87.457,87.463,87.455,87.463,11600000.0
2007-12-28 15:33:00,87.465,87.475,87.465,87.474,11200000.0
2007-12-28 15:34:00,87.454,87.459,87.454,87.459,11200000.0
2007-12-28 15:35:00,87.457,87.479,87.454,87.479,12800000.0
2007-12-28 15:36:00,87.497,87.497,87.483,87.491,13800000.0
2007-12-28 15:37:00,87.485,87.485,87.404,87.404,16000000.0
2007-12-28 15:38:00,87.402,87.417,87.401,87.417,16000000.0
2007-12-28 15:39:00,87.398,87.415,87.396,87.409,14400000.0
2007-12-28 15:40:00,87.411,87.411,87.392,87.404,12800000.0
2007-12-28 15:41:00,87.411,87.424,87.411,87.411,16000000.0
2007-12-28 15:42:00,87.416,87.416,87.343,87.379,17600000.0
2007-12-28 15:43:00,87.378,87.385,87.366,87.366,12800000.0
2007-12-28 15:44:00,87.375,87.405,87.375,87.402,12800000.0
2007-12-28 15:45:00,87.404,87.435,87.402,87.435,12800000.0
2007-12-28 15:46:00,87.434,87.462,87.434,87.462,11200000.0
2007-12-28 15:47:00,87.456,87.481,87.456,87.48,11200000.0
2007-12-28 15:48:00,87.473,87.497,87.473,87.497,12800000.0
2007-12-28 15:49:00,87.492,87.501,87.484,87.484,11200000.0
2007-12-28 15:50:00,87.483,87.495,87.483,87.487,14400000.0
2007-12-28 15:51:00,87.49,87.495,87.476,87.495,11200000.0
2007-12-28 15:52:00,87.498,87.506,87.497,87.505,11200000.0
2007-12-28 15:53:00,87.498,87.498,87.472,87.472,12800000.0
2007-12-28 15:54:00,87.469,87.489,87.469,87.489,17600000.0
2007-12-28 15:55:00,87.494,87.494,87.478,87.489,17600000.0
2007-12-28 15:56:00,87.487,87.492,87.479,87.487,11200000.0
2007-12-28 15:57:00,87.498,87.507,87.496,87.496,14800000.0
2007-12-28 15:58:00,87.489,87.493,87.46,87.46,11200000.0
2007-12-28 15:59:00,87.449,87.449,87.41,87.41,11200000.0
2007-12-28 16:00:00,87.414,87.447,87.414,87.447,11200000.0
2007-12-28 16:01:00,87.454,87.472,87.454,87.471,11200000.0
2007-12-28 16:02:00,87.46,87.462,87.431,87.431,17600000.0
2007-12-28 16:03:00,87.42,87.43,87.419,87.43,12800000.0
2007-12-28 16:04:00,87.466,87.466,87.409,87.418,11200000.0
2007-12-28 16:05:00,87.424,87.424,87.403,87.404,14400000.0
2007-12-28 16:06:00,87.397,87.405,87.388,87.398,16000000.0
2007-12-28 16:07:00,87.411,87.454,87.405,87.454,11200000.0
2007-12-28 16:08:00,87.455,87.458,87.448,87.448,11200000.0
2007-12-28 16:09:00,87.462,87.485,87.462,87.485,12800000.0
2007-12-28 16:10:00,87.495,87.495,87.457,87.462,12800000.0
2007-12-28 16:11:00,87.443,87.451,87.419,87.451,11200000.0
2007-12-28 16:12:00,87.492,87.499,87.479,87.485,17600000.0
2007-12-28 16:13:00,87.507,87.509,87.497,87.497,11200000.0
2007-12-28 16:14:00,87.501,87.503,87.492,87.492,14400000.0
2007-12-28 16:15:00,87.481,87.481,87.476,87.476,11200000.0
2007-12-28 16:16:00,87.473,87.473,87.452,87.466,11200000.0
2007-12-28 16:17:00,87.466,87.499,87.466,87.479,17600000.0
2007-12-28 16:18:00,87.451,87.469,87.439,87.469,16000000.0
2007-12-28 16:19:00,87.471,87.471,87.449,87.449,11200000.0
2007-12-28 16:20:00,87.451,87.46,87.439,87.46,11200000.0
2007-12-28 16:21:00,87.459,87.477,87.459,87.468,11200000.0
2007-12-28 16:22:00,87.451,87.485,87.451,87.485,11200000.0
2007-12-28 16:23:00,87.497,87.497,87.489,87.495,12800000.0
2007-12-28 16:24:00,87.496,87.496,87.488,87.488,11200000.0
2007-12-28 16:25:00,87.49,87.496,87.49,87.494,12800000.0
2007-12-28 16:26:00,87.487,87.5,87.487,87.487,12800000.0
2007-12-28 16:27:00,87.481,87.481,87.471,87.473,17600000.0
2007-12-28 16:28:00,87.47,87.473,87.457,87.457,11200000.0
2007-12-28 16:29:00,87.445,87.451,87.419,87.419,14400000.0
2007-12-28 16:30:00,87.458,87.47,87.454,87.454,14400000.0
2007-12-28 16:31:00,87.446,87.451,87.439,87.451,14400000.0
2007-12-28 16:32:00,87.464,87.468,87.452,87.468,11200000.0
2007-12-28 16:33:00,87.468,87.471,87.438,87.471,14400000.0
2007-12-28 16:34:00,87.465,87.468,87.441,87.468,17600000.0
2007-12-28 16:35:00,87.495,87.495,87.475,87.492,12800000.0
2007-12-28 16:36:00,87.479,87.491,87.476,87.491,11200000.0
2007-12-28 16:37:00,87.494,87.494,87.464,87.474,12800000.0
2007-12-28 16:38:00,87.468,87.49,87.468,87.48,14400000.0
2007-12-28 16:39:00,87.498,87.537,87.498,87.537,12800000.0
2007-12-28 16:40:00,87.545,87.561,87.537,87.561,17600000.0
2007-12-28 16:41:00,87.568,87.574,87.556,87.574,12800000.0
2007-12-28 16:42:00,87.58,87.58,87.552,87.553,11600000.0
2007-12-28 16:43:00,87.571,87.571,87.535,87.535,12800000.0
2007-12-28 16:44:00,87.546,87.56,87.529,87.529,11200000.0
2007-12-28 16:45:00,87.533,87.552,87.533,87.552,11200000.0
2007-12-28 16:46:00,87.534,87.537,87.517,87.53,14400000.0
2007-12-28 16:47:00,87.522,87.54,87.522,87.532,17600000.0
2007-12-28 16:48:00,87.54,87.543,87.532,87.538,11200000.0
2007-12-28 16:49:00,87.54,87.554,87.54,87.553,12800000.0
2007-12-28 16:50:00,87.555,87.555,87.543,87.551,17600000.0
2007-12-28 16:51:00,87.538,87.586,87.528,87.528,11200000.0
2007-12-28 16:52:00,87.607,87.617,87.594,87.617,17600000.0
2007-12-28 16:53:00,87.613,87.613,87.59,87.59,17600000.0
2007-12-28 16:54:00,87.582,87.589,87.572,87.583,18000000.0
2007-12-28 16:55:00,87.576,87.584,87.571,87.571,14400000.0
2007-12-28 16:56:00,87.588,87.588,87.552,87.569,12800000.0
2007-12-28 16:57:00,87.563,87.6,87.563,87.6,16000000.0
2007-12-28 16:58:00,87.614,87.614,87.602,87.603,12800000.0
2007-12-28 16:59:00,87.615,87.616,87.598,87.604,12800000.0
2007-12-28 17:00:00,87.546,87.546,87.516,87.516,10600000.0
2007-12-28 17:01:00,87.514,87.514,87.417,87.508,12800000.0
2007-12-28 17:02:00,87.514,87.514,87.504,87.513,16000000.0
2007-12-28 17:03:00,87.475,87.481,87.466,87.466,17600000.0
2007-12-28 17:04:00,87.462,87.493,87.462,87.493,11200000.0
2007-12-28 17:05:00,87.5,87.5,87.484,87.491,17600000.0
2007-12-28 17:06:00,87.451,87.464,87.417,87.417,11200000.0
2007-12-28 17:07:00,87.408,87.434,87.407,87.434,11200000.0
2007-12-28 17:08:00,87.425,87.425,87.414,87.418,18400000.0
2007-12-28 17:09:00,87.419,87.47,87.419,87.47,15400000.0
2007-12-28 17:10:00,87.497,87.516,87.497,87.51,11200000.0
2007-12-28 17:11:00,87.552,87.552,87.521,87.521,13200000.0
2007-12-28 17:12:00,87.504,87.504,87.471,87.479,12800000.0
2007-12-28 17:13:00,87.46,87.46,87.443,87.443,12800000.0
2007-12-28 17:14:00,87.427,87.427,87.36,87.36,12800000.0
2007-12-28 17:15:00,87.357,87.391,87.357,87.391,12800000.0
2007-12-28 17:16:00,87.405,87.405,87.384,87.385,11200000.0
2007-12-28 17:17:00,87.406,87.406,87.394,87.394,11600000.0
2007-12-28 17:18:00,87.365,87.413,87.365,87.413,12800000.0
2007-12-28 17:19:00,87.428,87.449,87.426,87.449,16000000.0
2007-12-28 17:20:00,87.449,87.458,87.447,87.458,10600000.0
2007-12-28 17:21:00,87.449,87.449,87.384,87.384,12800000.0
2007-12-28 17:22:00,87.383,87.394,87.305,87.394,11000000.0
2007-12-28 17:23:00,87.382,87.389,87.382,87.387,11200000.0
2007-12-28 17:24:00,87.39,87.39,87.381,87.382,11200000.0
2007-12-28 17:25:00,87.363,87.363,87.335,87.335,11200000.0
2007-12-28 17:26:00,87.32,87.327,87.32,87.32,11200000.0
2007-12-28 17:27:00,87.313,87.314,87.302,87.303,17600000.0
2007-12-28 17:28:00,87.312,87.346,87.312,87.346,12800000.0
2007-12-28 17:29:00,87.346,87.354,87.333,87.333,11600000.0
2007-12-28 17:30:00,87.326,87.338,87.326,87.334,10600000.0
2007-12-28 17:31:00,87.337,87.375,87.337,87.375,12200000.0
2007-12-28 17:32:00,87.367,87.367,87.342,87.352,11200000.0
2007-12-28 17:33:00,87.334,87.353,87.334,87.345,12800000.0
2007-12-28 17:34:00,87.339,87.345,87.33,87.345,11200000.0
2007-12-28 17:35:00,87.342,87.343,87.337,87.338,12800000.0
2007-12-28 17:36:00,87.348,87.366,87.348,87.359,11200000.0
2007-12-28 17:37:00,87.361,87.39,87.361,87.39,11200000.0
2007-12-28 17:38:00,87.387,87.387,87.344,87.344,16000000.0
2007-12-28 17:39:00,87.34,87.384,87.34,87.384,17000000.0
2007-12-28 17:40:00,87.421,87.425,87.416,87.425,11200000.0
2007-12-28 17:41:00,87.371,87.387,87.35,87.35,11200000.0
2007-12-28 17:42:00,87.411,87.413,87.397,87.413,11200000.0
2007-12-28 17:43:00,87.419,87.423,87.417,87.417,12800000.0
2007-12-28 17:44:00,87.404,87.404,87.39,87.39,12800000.0
2007-12-28 17:45:00,87.392,87.418,87.392,87.418,11200000.0
2007-12-28 17:46:00,87.422,87.442,87.419,87.442,12800000.0
2007-12-28 17:47:00,87.458,87.471,87.44,87.471,12800000.0
2007-12-28 17:48:00,87.467,87.468,87.452,87.459,11200000.0
2007-12-28 17:49:00,87.461,87.474,87.456,87.474,17600000.0
2007-12-28 17:50:00,87.483,87.487,87.476,87.48,12800000.0
2007-12-28 17:51:00,87.485,87.492,87.481,87.481,11200000.0
2007-12-28 17:52:00,87.465,87.465,87.442,87.442,12800000.0
2007-12-28 17:53:00,87.438,87.445,87.431,87.431,16000000.0
2007-12-28 17:54:00,87.423,87.433,87.42,87.426,14400000.0
2007-12-28 17:55:00,87.444,87.444,87.348,87.439,11200000.0
2007-12-28 17:56:00,87.432,87.451,87.432,87.451,11200000.0
2007-12-28 17:57:00,87.468,87.468,87.446,87.46,16000000.0
2007-12-28 17:58:00,87.452,87.465,87.446,87.456,12800000.0
2007-12-28 17:59:00,87.457,87.494,87.457,87.494,11200000.0
2007-12-28 18:00:00,87.49,87.502,87.49,87.494,17600000.0
2007-12-28 18:01:00,87.509,87.523,87.414,87.473,17600000.0
2007-12-28 18:02:00,87.445,87.457,87.443,87.457,17600000.0
2007-12-28 18:03:00,87.447,87.447,87.438,87.445,14400000.0
2007-12-28 18:04:00,87.438,87.447,87.438,87.44,11200000.0
2007-12-28 18:05:00,87.437,87.46,87.423,87.46,11200000.0
2007-12-28 18:06:00,87.456,87.462,87.447,87.456,12800000.0
2007-12-28 18:07:00,87.455,87.458,87.446,87.453,11600000.0
2007-12-28 18:08:00,87.391,87.393,87.353,87.359,16000000.0
2007-12-28 18:09:00,87.456,87.456,87.448,87.449,16400000.0
2007-12-28 18:10:00,87.458,87.462,87.453,87.458,12800000.0
2007-12-28 18:11:00,87.456,87.467,87.45,87.467,11200000.0
2007-12-28 18:12:00,87.464,87.464,87.451,87.452,12800000.0
2007-12-28 18:13:00,87.455,87.46,87.447,87.46,11200000.0
2007-12-28 18:14:00,87.457,87.474,87.441,87.474,12800000.0
2007-12-28 18:15:00,87.464,87.475,87.464,87.469,12800000.0
2007-12-28 18:16:00,87.469,87.486,87.469,87.486,12800000.0
2007-12-28 18:17:00,87.482,87.482,87.388,87.388,16000000.0
2007-12-28 18:18:00,87.356,87.376,87.336,87.376,11200000.0
2007-12-28 18:19:00,87.344,87.367,87.324,87.351,12800000.0
2007-12-28 18:20:00,87.351,87.365,87.347,87.347,12800000.0
2007-12-28 18:21:00,87.325,87.349,87.311,87.349,11200000.0
2007-12-28 18:22:00,87.348,87.371,87.304,87.353,15400000.0
2007-12-28 18:23:00,87.362,87.383,87.362,87.376,16000000.0
2007-12-28 18:24:00,87.363,87.363,87.299,87.299,12800000.0
2007-12-28 18:25:00,87.31,87.337,87.31,87.337,11200000.0
2007-12-28 18:26:00,87.325,87.325,87.271,87.287,12800000.0
2007-12-28 18:27:00,87.271,87.296,87.271,87.277,14400000.0
2007-12-28 18:28:00,87.268,87.268,87.227,87.227,12800000.0
2007-12-28 18:29:00,87.249,87.258,87.249,87.257,12800000.0
2007-12-28 18:30:00,87.26,87.26,87.245,87.245,11200000.0
2007-12-28 18:31:00,87.245,87.257,87.245,87.253,12800000.0
2007-12-28 18:32:00,87.261,87.304,87.26,87.304,11200000.0
2007-12-28 18:33:00,87.294,87.297,87.284,87.292,11200000.0
2007-12-28 18:34:00,87.297,87.311,87.297,87.311,12800000.0
2007-12-28 18:35:00,87.329,87.335,87.291,87.335,13200000.0
2007-12-28 18:36:00,87.34,87.348,87.332,87.347,12800000.0
2007-12-28 18:37:00,87.353,87.36,87.344,87.36,18000000.0
2007-12-28 18:38:00,87.365,87.376,87.353,87.36,11200000.0
2007-12-28 18:39:00,87.357,87.357,87.343,87.352,16000000.0
2007-12-28 18:40:00,87.364,87.364,87.352,87.357,12800000.0
2007-12-28 18:41:00,87.361,87.368,87.361,87.365,14400000.0
2007-12-28 18:42:00,87.358,87.361,87.342,87.347,11200000.0
2007-12-28 18:43:00,87.352,87.369,87.352,87.364,12800000.0
2007-12-28 18:44:00,87.353,87.372,87.344,87.366,11200000.0
2007-12-28 18:45:00,87.365,87.365,87.353,87.357,11200000.0
2007-12-28 18:46:00,87.352,87.36,87.352,87.354,11200000.0
2007-12-28 18:47:00,87.312,87.312,87.287,87.287,12800000.0
2007-12-28 18:48:00,87.32,87.363,87.32,87.363,12800000.0
2007-12-28 18:49:00,87.363,87.363,87.346,87.358,12800000.0
2007-12-28 18:50:00,87.36,87.362,87.341,87.358,17600000.0
2007-12-28 18:51:00,87.358,87.358,87.34,87.356,12800000.0
2007-12-28 18:52:00,87.349,87.349,87.304,87.311,12800000.0
2007-12-28 18:53:00,87.297,87.297,87.268,87.268,12800000.0
2007-12-28 18:54:00,87.271,87.271,87.263,87.268,11200000.0
2007-12-28 18:55:00,87.288,87.292,87.28,87.29,11200000.0
2007-12-28 18:56:00,87.293,87.293,87.273,87.284,16000000.0
2007-12-28 18:57:00,87.286,87.296,87.286,87.295,11200000.0
2007-12-28 18:58:00,87.286,87.292,87.273,87.273,10600000.0
2007-12-28 18:59:00,87.249,87.257,87.22,87.22,17600000.0
2007-12-28 19:00:00,87.215,87.278,87.215,87.278,13200000.0
2007-12-28 19:01:00,87.26,87.272,87.26,87.27,9600000.0
2007-12-28 19:02:00,87.284,87.284,87.261,87.264,11200000.0
2007-12-28 19:03:00,87.275,87.275,87.234,87.256,12800000.0
2007-12-28 19:04:00,87.233,87.246,87.233,87.246,16000000.0
2007-12-28 19:05:00,87.24,87.24,87.221,87.221,14400000.0
2007-12-28 19:06:00,87.224,87.226,87.202,87.202,16000000.0
2007-12-28 19:07:00,87.199,87.199,87.18,87.187,11200000.0
2007-12-28 19:08:00,87.203,87.203,87.192,87.196,18000000.0
2007-12-28 19:09:00,87.191,87.218,87.191,87.218,12800000.0
2007-12-28 19:10:00,87.224,87.224,87.199,87.199,17600000.0
2007-12-28 19:11:00,87.19,87.19,87.142,87.173,12800000.0
2007-12-28 19:12:00,87.142,87.143,87.128,87.143,11200000.0
2007-12-28 19:13:00,87.156,87.178,87.156,87.178,11200000.0
2007-12-28 19:14:00,87.191,87.211,87.191,87.194,16000000.0
2007-12-28 19:15:00,87.196,87.237,87.193,87.237,12800000.0
2007-12-28 19:16:00,87.242,87.242,87.171,87.171,12800000.0
2007-12-28 19:17:00,87.175,87.189,87.173,87.189,12800000.0
2007-12-28 19:18:00,87.185,87.192,87.181,87.183,17600000.0
2007-12-28 19:19:00,87.171,87.198,87.171,87.182,16000000.0
2007-12-28 19:20:00,87.174,87.174,87.139,87.139,16000000.0
2007-12-28 19:21:00,87.158,87.19,87.158,87.19,11200000.0
2007-12-28 19:22:00,87.215,87.221,87.21,87.211,11200000.0
2007-12-28 19:23:00,87.197,87.213,87.191,87.205,17600000.0
2007-12-28 19:24:00,87.228,87.228,87.152,87.152,17600000.0
2007-12-28 19:25:00,87.15,87.18,87.15,87.18,17600000.0
2007-12-28 19:26:00,87.18,87.181,87.163,87.163,11200000.0
2007-12-28 19:27:00,87.142,87.154,87.136,87.154,11200000.0
2007-12-28 19:28:00,87.183,87.196,87.18,87.18,12800000.0
2007-12-28 19:29:00,87.176,87.194,87.176,87.191,11200000.0
2007-12-28 19:30:00,87.202,87.221,87.202,87.221,14400000.0
2007-12-28 19:31:00,87.248,87.296,87.248,87.287,11200000.0
2007-12-28 19:32:00,87.286,87.287,87.268,87.268,12800000.0
2007-12-28 19:33:00,87.258,87.279,87.242,87.279,12800000.0
2007-12-28 19:34:00,87.29,87.29,87.277,87.277,12800000.0
2007-12-28 19:35:00,87.26,87.274,87.203,87.203,17600000.0
2007-12-28 19:36:00,87.235,87.279,87.235,87.278,11200000.0
2007-12-28 19:37:00,87.262,87.267,87.253,87.253,11200000.0
2007-12-28 19:38:00,87.236,87.249,87.221,87.221,17600000.0
2007-12-28 19:39:00,87.177,87.18,87.165,87.179,15400000.0
2007-12-28 19:40:00,87.166,87.173,87.159,87.166,14400000.0
2007-12-28 19:41:00,87.169,87.175,87.167,87.17,17600000.0
2007-12-28 19:42:00,87.172,87.213,87.172,87.213,12800000.0
2007-12-28 19:43:00,87.211,87.215,87.2,87.214,11200000.0
2007-12-28 19:44:00,87.198,87.211,87.184,87.188,16000000.0
2007-12-28 19:45:00,87.166,87.18,87.166,87.18,12800000.0
2007-12-28 19:46:00,87.172,87.178,87.169,87.178,11200000.0
2007-12-28 19:47:00,87.167,87.172,87.145,87.145,16000000.0
2007-12-28 19:48:00,87.14,87.149,87.137,87.143,11200000.0
2007-12-28 19:49:00,87.143,87.147,87.133,87.133,12800000.0
2007-12-28 19:50:00,87.158,87.161,87.143,87.143,12800000.0
2007-12-28 19:51:00,87.119,87.119,87.077,87.077,12200000.0
2007-12-28 19:52:00,87.139,87.139,87.127,87.128,11200000.0
2007-12-28 19:53:00,87.13,87.131,87.119,87.125,17600000.0
2007-12-28 19:54:00,87.155,87.155,87.145,87.146,14400000.0
2007-12-28 19:55:00,87.161,87.171,87.14,87.14,12600000.0
2007-12-28 19:56:00,87.16,87.16,87.15,87.15,11200000.0
2007-12-28 19:57:00,87.148,87.156,87.148,87.154,12800000.0
2007-12-28 19:58:00,87.151,87.151,87.131,87.134,14400000.0
2007-12-28 19:59:00,87.118,87.125,87.108,87.124,14400000.0
2007-12-28 20:00:00,87.112,87.112,87.042,87.042,12800000.0
2007-12-28 20:01:00,87.051,87.051,87.04,87.046,11200000.0
2007-12-28 20:02:00,87.043,87.048,87.037,87.037,11200000.0
2007-12-28 20:03:00,87.041,87.051,87.039,87.048,16000000.0
2007-12-28 20:04:00,87.043,87.052,87.036,87.051,13200000.0
2007-12-28 20:05:00,87.067,87.067,87.049,87.05,12800000.0
2007-12-28 20:06:00,87.055,87.107,87.04,87.107,12800000.0
2007-12-28 20:07:00,87.119,87.136,87.119,87.136,8000000.0
2007-12-28 20:08:00,87.131,87.142,87.126,87.134,13200000.0
2007-12-28 20:09:00,87.128,87.138,87.122,87.138,16000000.0
2007-12-28 20:10:00,87.125,87.137,87.124,87.131,17600000.0
2007-12-28 20:11:00,87.132,87.138,87.132,87.135,14400000.0
2007-12-28 20:12:00,87.134,87.153,87.134,87.151,14400000.0
2007-12-28 20:13:00,87.154,87.176,87.154,87.176,11600000.0
2007-12-28 20:14:00,87.175,87.182,87.17,87.17,11200000.0
2007-12-28 20:15:00,87.167,87.17,87.163,87.17,11200000.0
2007-12-28 20:16:00,87.162,87.172,87.162,87.166,12800000.0
2007-12-28 20:17:00,87.165,87.165,87.155,87.159,12800000.0
2007-12-28 20:18:00,87.144,87.144,87.118,87.121,12800000.0
2007-12-28 20:19:00,87.112,87.114,87.107,87.109,11200000.0
2007-12-28 20:20:00,87.104,87.104,87.096,87.098,11200000.0
2007-12-28 20:21:00,87.101,87.104,87.097,87.097,12800000.0
2007-12-28 20:22:00,87.099,87.099,87.056,87.056,11200000.0
2007-12-28 20:23:00,87.079,87.084,87.058,87.058,11200000.0
2007-12-28 20:24:00,87.079,87.079,87.067,87.068,16000000.0
2007-12-28 20:25:00,87.069,87.08,87.069,87.08,12800000.0
2007-12-28 20:26:00,87.073,87.122,87.071,87.122,11200000.0
2007-12-28 20:27:00,87.128,87.133,87.125,87.126,17600000.0
2007-12-28 20:28:00,87.13,87.13,87.106,87.106,17600000.0
2007-12-28 20:29:00,87.081,87.09,87.06,87.06,11600000.0
2007-12-28 20:30:00,87.032,87.039,87.025,87.036,13800000.0
2007-12-28 20:31:00,87.064,87.065,87.053,87.055,14800000.0
2007-12-28 20:32:00,87.043,87.044,87.019,87.019,16000000.0
2007-12-28 20:33:00,87.008,87.011,86.998,87.003,16400000.0
2007-12-28 20:34:00,87.003,87.007,86.986,86.996,16400000.0
2007-12-28 20:35:00,86.961,86.971,86.948,86.95,16000000.0
2007-12-28 20:36:00,86.995,87.024,86.995,87.024,11200000.0
2007-12-28 20:37:00,87.018,87.018,86.996,87.005,17600000.0
2007-12-28 20:38:00,87.0,87.013,86.999,87.013,12800000.0
2007-12-28 20:39:00,87.017,87.024,87.01,87.017,16000000.0
2007-12-28 20:40:00,87.007,87.026,87.005,87.026,12800000.0
2007-12-28 20:41:00,87.025,87.033,87.025,87.033,14400000.0
2007-12-28 20:42:00,87.056,87.064,87.055,87.062,12800000.0
2007-12-28 20:43:00,87.071,87.083,87.053,87.083,17600000.0
2007-12-28 20:44:00,87.085,87.1,87.085,87.1,11200000.0
2007-12-28 20:45:00,87.069,87.069,87.05,87.05,11200000.0
2007-12-28 20:46:00,87.064,87.072,87.064,87.071,13200000.0
2007-12-28 20:47:00,87.071,87.099,87.009,87.099,11200000.0
2007-12-28 20:48:00,87.077,87.089,87.077,87.086,12800000.0
2007-12-28 20:49:00,87.058,87.068,87.042,87.05,12800000.0
2007-12-28 20:50:00,87.107,87.114,87.103,87.114,12800000.0
2007-12-28 20:51:00,87.092,87.122,87.092,87.122,11200000.0
2007-12-28 20:52:00,87.128,87.132,87.122,87.122,11200000.0
2007-12-28 20:53:00,87.065,87.093,87.065,87.087,12800000.0
2007-12-28 20:54:00,87.115,87.149,87.099,87.149,11200000.0
2007-12-28 20:55:00,87.141,87.153,87.131,87.153,12800000.0
2007-12-28 20:56:00,87.122,87.144,87.122,87.124,12800000.0
2007-12-28 20:57:00,87.132,87.143,87.132,87.138,11200000.0
2007-12-28 20:58:00,87.138,87.145,87.135,87.142,17600000.0
2007-12-28 20:59:00,87.162,87.171,87.161,87.161,8000000.0
2007-12-28 21:00:00,87.151,87.169,87.14,87.169,12800000.0
2007-12-28 21:01:00,87.186,87.186,87.177,87.18,11200000.0
2007-12-28 21:02:00,87.167,87.167,87.142,87.155,9600000.0
2007-12-28 21:03:00,87.163,87.163,87.141,87.148,12800000.0
2007-12-28 21:04:00,87.138,87.151,87.137,87.15,11200000.0
2007-12-28 21:05:00,87.136,87.141,87.116,87.116,14400000.0
2007-12-28 21:06:00,87.132,87.135,87.119,87.119,17600000.0
2007-12-28 21:07:00,87.115,87.115,87.094,87.094,12800000.0
2007-12-28 21:08:00,87.095,87.102,87.089,87.096,12800000.0
2007-12-28 21:09:00,87.07,87.088,87.069,87.088,12800000.0
2007-12-28 21:10:00,87.075,87.075,87.046,87.06,13200000.0
2007-12-28 21:11:00,87.071,87.074,87.067,87.069,9600000.0
2007-12-28 21:12:00,87.046,87.048,87.033,87.038,12800000.0
2007-12-28 21:13:00,87.046,87.048,87.044,87.044,12800000.0
2007-12-28 21:14:00,87.038,87.038,87.01,87.019,17600000.0
2007-12-28 21:15:00,87.019,87.043,87.019,87.043,18000000.0
2007-12-28 21:16:00,87.074,87.078,87.07,87.07,12200000.0
2007-12-28 21:17:00,87.02,87.025,87.018,87.023,12800000.0
2007-12-28 21:18:00,87.066,87.066,87.048,87.058,12800000.0
2007-12-28 21:19:00,87.059,87.064,87.051,87.051,12800000.0
2007-12-28 21:20:00,87.033,87.045,87.012,87.012,12800000.0
2007-12-28 21:21:00,87.048,87.048,87.036,87.04,16400000.0
2007-12-28 21:22:00,87.044,87.06,87.041,87.06,8000000.0
2007-12-28 21:23:00,87.056,87.069,87.054,87.069,14400000.0
2007-12-28 21:24:00,87.071,87.078,87.067,87.078,12800000.0
2007-12-28 21:25:00,87.086,87.089,87.081,87.086,11200000.0
2007-12-28 21:26:00,87.09,87.101,87.086,87.1,17600000.0
2007-12-28 21:27:00,87.097,87.097,87.088,87.096,11200000.0
2007-12-28 21:28:00,87.107,87.107,87.098,87.098,12200000.0
2007-12-28 21:29:00,87.084,87.103,87.084,87.091,12800000.0
2007-12-28 21:30:00,87.089,87.089,87.076,87.076,11200000.0
2007-12-28 21:31:00,87.081,87.081,87.073,87.08,11200000.0
2007-12-28 21:32:00,87.061,87.061,87.04,87.04,11200000.0
2007-12-28 21:33:00,87.082,87.084,87.072,87.072,11200000.0
2007-12-28 21:34:00,87.078,87.085,87.059,87.059,11200000.0
2007-12-28 21:35:00,87.051,87.057,87.046,87.05,11200000.0
2007-12-28 21:36:00,87.041,87.041,87.002,87.018,18000000.0
2007-12-28 21:37:00,87.047,87.047,87.033,87.034,12800000.0
2007-12-28 21:38:00,87.047,87.062,87.047,87.055,12800000.0
2007-12-28 21:39:00,87.046,87.06,87.045,87.06,16000000.0
2007-12-28 21:40:00,87.06,87.066,87.06,87.066,3200000.0
2007-12-28 21:41:00,87.073,87.073,87.057,87.057,11200000.0
2007-12-28 21:42:00,87.105,87.126,87.105,87.125,14400000.0
2007-12-28 21:43:00,87.127,87.131,87.123,87.131,17600000.0
2007-12-28 21:44:00,87.131,87.139,87.128,87.139,8000000.0
2007-12-28 21:45:00,87.148,87.148,87.13,87.13,14400000.0
2007-12-28 21:46:00,87.128,87.133,87.106,87.127,12800000.0
2007-12-28 21:47:00,87.102,87.113,87.082,87.113,15400000.0
2007-12-28 21:48:00,87.135,87.135,87.122,87.132,17600000.0
2007-12-28 21:49:00,87.096,87.136,87.096,87.097,14400000.0
2007-12-28 21:50:00,87.142,87.142,87.135,87.135,11200000.0
2007-12-28 21:51:00,87.125,87.125,87.03,87.116,12800000.0
2007-12-28 21:52:00,87.116,87.118,87.11,87.117,11200000.0
2007-12-28 21:53:00,87.108,87.11,87.101,87.101,17600000.0
2007-12-28 21:54:00,87.132,87.132,87.058,87.065,14400000.0
2007-12-28 21:55:00,87.105,87.118,87.096,87.115,16000000.0
2007-12-28 21:56:00,87.123,87.128,87.106,87.113,12800000.0
2007-12-28 21:57:00,87.109,87.12,87.109,87.116,8000000.0
2007-12-28 21:58:00,87.115,87.115,87.096,87.115,11200000.0
2007-12-28 21:59:00,87.116,87.116,87.109,87.111,8000000.0
2007-12-28 22:00:00,87.078,87.078,87.057,87.074,12800000.0
2007-12-28 22:01:00,87.056,87.056,86.947,86.947,13200000.0
2007-12-28 22:02:00,86.999,87.037,86.985,86.985,12800000.0
2007-12-28 22:03:00,87.006,87.006,86.989,86.996,9600000.0
2007-12-28 22:04:00,86.995,86.995,86.912,86.912,11200000.0
2007-12-28 22:05:00,86.975,86.975,86.964,86.964,11200000.0
2007-12-28 22:06:00,86.955,87.006,86.951,87.006,17600000.0
2007-12-28 22:07:00,87.045,87.05,87.038,87.05,12800000.0
2007-12-28 22:08:00,87.064,87.064,87.054,87.062,11200000.0
2007-12-28 22:09:00,87.059,87.088,87.059,87.088,11200000.0
2007-12-28 22:10:00,87.1,87.105,87.099,87.1,17600000.0
2007-12-28 22:11:00,87.107,87.107,87.1,87.1,8000000.0
2007-12-28 22:12:00,87.099,87.108,87.092,87.106,11200000.0
2007-12-28 22:13:00,87.097,87.135,87.097,87.135,12800000.0
2007-12-28 22:14:00,87.115,87.115,87.093,87.093,16000000.0
2007-12-28 22:15:00,87.119,87.125,87.117,87.125,16000000.0
2007-12-28 22:16:00,87.119,87.122,87.11,87.122,12800000.0
2007-12-28 22:17:00,87.121,87.137,87.121,87.137,11200000.0
2007-12-28 22:18:00,87.137,87.145,87.136,87.145,12800000.0
2007-12-28 22:19:00,87.144,87.145,87.138,87.141,14400000.0
2007-12-28 22:20:00,87.133,87.133,87.104,87.104,11200000.0
2007-12-28 22:21:00,87.07,87.073,87.067,87.073,9600000.0
2007-12-28 22:22:00,87.111,87.174,87.111,87.174,11200000.0
2007-12-28 22:23:00,87.176,87.176,87.165,87.17,12800000.0
2007-12-28 22:24:00,87.166,87.174,87.161,87.161,12200000.0
2007-12-28 22:25:00,87.171,87.171,87.155,87.166,9600000.0
2007-12-28 22:26:00,87.162,87.162,87.152,87.152,11200000.0
2007-12-28 22:27:00,87.146,87.146,87.134,87.138,12800000.0
2007-12-28 22:28:00,87.149,87.153,87.141,87.141,17600000.0
2007-12-28 22:29:00,87.135,87.149,87.135,87.149,8000000.0
2007-12-28 22:30:00,87.159,87.166,87.159,87.164,12800000.0
2007-12-28 22:31:00,87.17,87.172,87.163,87.166,11200000.0
2007-12-28 22:32:00,87.162,87.164,87.155,87.158,12800000.0
2007-12-28 22:33:00,87.163,87.163,87.151,87.154,12800000.0
2007-12-28 22:34:00,87.163,87.165,87.158,87.163,13200000.0
2007-12-28 22:35:00,87.154,87.177,87.147,87.177,12800000.0
2007-12-28 22:36:00,87.163,87.164,87.144,87.144,12200000.0
2007-12-28 22:37:00,87.127,87.138,87.127,87.135,12800000.0
2007-12-28 22:38:00,87.139,87.139,87.122,87.139,17600000.0
2007-12-28 22:39:00,87.148,87.153,87.146,87.151,12200000.0
2007-12-28 22:40:00,87.152,87.167,87.152,87.162,16000000.0
2007-12-28 22:41:00,87.158,87.158,87.148,87.148,12800000.0
2007-12-28 22:42:00,87.142,87.142,87.109,87.109,11200000.0
2007-12-28 22:43:00,87.15,87.155,87.132,87.145,8400000.0
2007-12-28 22:44:00,87.143,87.146,87.128,87.146,16000000.0
2007-12-28 22:45:00,87.147,87.147,87.142,87.144,14400000.0
2007-12-28 22:46:00,87.147,87.154,87.145,87.146,12800000.0
2007-12-28 22:47:00,87.149,87.17,87.149,87.17,12800000.0
2007-12-28 22:48:00,87.178,87.178,87.161,87.161,12800000.0
2007-12-28 22:49:00,86.84,86.97,86.84,86.97,17600000.0
2007-12-28 22:50:00,87.201,87.209,87.188,87.188,17600000.0
2007-12-28 22:51:00,87.189,87.201,87.184,87.201,8000000.0
2007-12-28 22:52:00,87.185,87.194,87.175,87.194,14800000.0
2007-12-28 22:53:00,87.196,87.202,87.194,87.199,11200000.0
2007-12-28 22:54:00,87.192,87.195,87.183,87.184,11200000.0
2007-12-28 22:55:00,87.168,87.168,87.154,87.154,12800000.0
2007-12-28 22:56:00,87.159,87.173,87.158,87.168,12800000.0
2007-12-28 22:57:00,87.158,87.175,87.158,87.171,11200000.0
2007-12-28 22:58:00,87.175,87.175,87.124,87.124,14400000.0
2007-12-28 22:59:00,87.158,87.163,87.15,87.161,11000000.0
2007-12-28 23:00:00,87.152,87.152,87.138,87.14,12800000.0
2007-12-28 23:01:00,87.138,87.145,87.138,87.145,12800000.0
2007-12-28 23:02:00,87.143,87.143,87.125,87.125,12800000.0
2007-12-28 23:03:00,87.118,87.131,87.107,87.108,12800000.0
2007-12-28 23:04:00,87.085,87.085,87.008,87.008,11200000.0
2007-12-28 23:05:00,87.022,87.029,87.007,87.028,11200000.0
2007-12-28 23:06:00,87.033,87.046,87.032,87.032,17600000.0
2007-12-28 23:07:00,87.06,87.061,87.038,87.052,11200000.0
2007-12-28 23:08:00,87.06,87.07,87.06,87.07,11200000.0
2007-12-28 23:09:00,87.072,87.072,87.063,87.066,10000000.0
2007-12-28 23:10:00,87.074,87.075,87.043,87.043,11200000.0
2007-12-28 23:11:00,87.054,87.062,87.047,87.062,12800000.0
2007-12-28 23:12:00,87.062,87.076,87.062,87.076,14400000.0
2007-12-28 23:13:00,87.093,87.103,87.084,87.103,14400000.0
2007-12-28 23:14:00,87.101,87.101,87.079,87.085,17600000.0
2007-12-28 23:15:00,87.09,87.103,87.09,87.103,12800000.0
2007-12-28 23:16:00,87.107,87.129,87.094,87.129,12800000.0
2007-12-28 23:17:00,87.124,87.124,87.089,87.09,17600000.0
2007-12-28 23:18:00,87.103,87.115,87.098,87.109,11200000.0
2007-12-28 23:19:00,87.108,87.108,87.089,87.089,12800000.0
2007-12-28 23:20:00,87.093,87.105,87.088,87.094,12200000.0
2007-12-28 23:21:00,87.094,87.103,87.088,87.088,12800000.0
2007-12-28 23:22:00,87.097,87.123,87.097,87.123,12800000.0
2007-12-28 23:23:00,87.133,87.138,87.124,87.138,12800000.0
2007-12-28 23:24:00,87.126,87.126,87.105,87.105,12800000.0
2007-12-28 23:25:00,87.079,87.092,86.995,87.092,11200000.0
2007-12-28 23:26:00,87.087,87.089,87.079,87.083,15400000.0
2007-12-28 23:27:00,87.078,87.089,87.068,87.089,16000000.0
2007-12-28 23:28:00,87.095,87.095,87.082,87.093,12800000.0
2007-12-28 23:29:00,87.083,87.083,87.068,87.068,11200000.0
2007-12-28 23:30:00,87.061,87.061,87.035,87.035,12800000.0
2007-12-28 23:31:00,87.008,87.008,86.983,86.988,11200000.0
2007-12-28 23:32:00,86.984,86.988,86.979,86.982,9600000.0
2007-12-28 23:33:00,86.975,86.985,86.973,86.984,14400000.0
2007-12-28 23:34:00,86.981,86.981,86.959,86.961,14400000.0
2007-12-28 23:35:00,86.955,86.96,86.954,86.956,12800000.0
2007-12-28 23:36:00,86.947,86.956,86.947,86.95,12800000.0
2007-12-28 23:37:00,86.958,86.966,86.95,86.952,16000000.0
2007-12-28 23:38:00,86.958,86.961,86.953,86.953,11200000.0
2007-12-28 23:39:00,86.957,86.969,86.874,86.959,11200000.0
2007-12-28 23:40:00,86.954,86.961,86.938,86.953,12800000.0
2007-12-28 23:41:00,86.943,86.943,86.933,86.936,12800000.0
2007-12-28 23:42:00,86.93,86.937,86.93,86.936,14400000.0
2007-12-28 23:43:00,86.956,86.965,86.954,86.954,11200000.0
2007-12-28 23:44:00,86.95,86.961,86.95,86.952,12800000.0
2007-12-28 23:45:00,86.938,86.951,86.922,86.922,16000000.0
2007-12-28 23:46:00,86.903,86.922,86.901,86.922,11200000.0
2007-12-28 23:47:00,86.94,86.94,86.932,86.932,12800000.0
2007-12-28 23:48:00,86.921,86.921,86.897,86.897,12800000.0
2007-12-28 23:49:00,86.892,86.985,86.892,86.985,11200000.0
2007-12-28 23:50:00,86.999,86.999,86.97,86.983,11200000.0
2007-12-28 23:51:00,86.916,87.022,86.916,87.022,11600000.0
2007-12-28 23:52:00,87.026,87.035,87.022,87.027,14400000.0
2007-12-28 23:53:00,87.024,87.024,87.0,87.0,14400000.0
2007-12-28 23:54:00,87.001,87.004,87.0,87.0,11200000.0
2007-12-28 23:55:00,87.005,87.015,86.998,86.998,12200000.0
2007-12-28 23:56:00,86.996,87.007,86.996,86.996,12800000.0
2007-12-28 23:57:00,86.998,86.998,86.983,86.991,12800000.0
2007-12-28 23:58:00,87.006,87.006,86.998,86.999,11200000.0
2007-12-28 23:59:00,86.989,86.999,86.976,86.978,14400000.0
2007-12-31 00:00:00,87.064,87.072,86.969,86.969,12800000.0
2007-12-31 00:01:00,87.003,87.055,86.977,86.977,11200000.0
2007-12-31 00:02:00,87.017,87.059,87.017,87.024,12800000.0
2007-12-31 00:03:00,87.032,87.037,87.0,87.011,11200000.0
2007-12-31 00:04:00,87.005,87.053,86.986,86.986,14400000.0
2007-12-31 00:05:00,87.031,87.05,86.989,86.989,12800000.0
2007-12-31 00:06:00,87.025,87.063,87.022,87.063,11200000.0
2007-12-31 00:07:00,87.116,87.116,87.027,87.032,12800000.0
2007-12-31 00:08:00,87.055,87.109,87.055,87.109,12800000.0
2007-12-31 00:09:00,87.038,87.093,87.038,87.08,12800000.0
2007-12-31 00:10:00,87.074,87.112,87.04,87.04,12800000.0
2007-12-31 00:11:00,87.105,87.105,87.061,87.074,11200000.0
2007-12-31 00:12:00,87.054,87.059,87.047,87.059,11200000.0
2007-12-31 00:13:00,87.06,87.063,87.058,87.063,17600000.0
2007-12-31 00:14:00,87.047,87.073,87.044,87.052,11200000.0
2007-12-31 00:15:00,87.061,87.097,87.04,87.097,14400000.0
2007-12-31 00:16:00,87.069,87.069,87.023,87.059,11200000.0
2007-12-31 00:17:00,87.023,87.059,87.023,87.038,12800000.0
2007-12-31 00:18:00,87.027,87.035,87.027,87.032,11600000.0
2007-12-31 00:19:00,87.16,87.16,87.12,87.14,13800000.0
2007-12-31 00:20:00,87.004,87.06,86.987,87.058,13800000.0
2007-12-31 00:21:00,87.061,87.068,87.039,87.053,11200000.0
2007-12-31 00:22:00,87.038,87.071,87.016,87.016,17600000.0
2007-12-31 00:23:00,87.049,87.061,87.029,87.033,12800000.0
2007-12-31 00:24:00,87.028,87.08,87.028,87.042,17000000.0
2007-12-31 00:25:00,87.07,87.07,87.039,87.044,11200000.0
2007-12-31 00:26:00,87.048,87.068,87.041,87.064,11200000.0
2007-12-31 00:27:00,87.063,87.073,87.047,87.064,12800000.0
2007-12-31 00:28:00,87.059,87.085,87.044,87.085,12800000.0
2007-12-31 00:29:00,87.061,87.087,87.056,87.066,14400000.0
2007-12-31 00:30:00,87.094,87.108,87.094,87.094,12800000.0
2007-12-31 00:31:00,87.101,87.12,87.09,87.12,14400000.0
2007-12-31 00:32:00,87.016,87.242,87.016,87.146,14400000.0
2007-12-31 00:33:00,87.136,87.153,87.12,87.153,11200000.0
2007-12-31 00:34:00,87.144,87.148,87.136,87.136,18000000.0
2007-12-31 00:35:00,87.125,87.125,87.086,87.099,11200000.0
2007-12-31 00:36:00,87.125,87.125,87.119,87.121,12800000.0
2007-12-31 00:37:00,87.124,87.124,87.11,87.11,11200000.0
2007-12-31 00:38:00,87.114,87.114,87.1,87.105,14400000.0
2007-12-31 00:39:00,87.103,87.12,87.103,87.12,11200000.0
2007-12-31 00:40:00,87.11,87.115,87.107,87.112,12800000.0
2007-12-31 00:41:00,87.096,87.115,87.096,87.111,11200000.0
2007-12-31 00:42:00,87.107,87.107,87.081,87.086,11200000.0
2007-12-31 00:43:00,87.121,87.126,87.119,87.119,12800000.0
2007-12-31 00:44:00,87.164,87.166,87.087,87.087,17600000.0
2007-12-31 00:45:00,87.115,87.138,87.113,87.138,16000000.0
2007-12-31 00:46:00,87.13,87.142,87.124,87.126,16000000.0
2007-12-31 00:47:00,87.145,87.177,87.145,87.177,11200000.0
2007-12-31 00:48:00,87.182,87.182,87.169,87.169,11200000.0
2007-12-31 00:49:00,87.176,87.179,87.169,87.169,17600000.0
2007-12-31 00:50:00,87.175,87.175,87.166,87.166,11200000.0
2007-12-31 00:51:00,87.175,87.184,87.174,87.177,11200000.0
2007-12-31 00:52:00,87.17,87.177,87.166,87.166,14800000.0
2007-12-31 00:53:00,87.181,87.189,87.177,87.186,16000000.0
2007-12-31 00:54:00,87.183,87.185,87.174,87.185,16000000.0
2007-12-31 00:55:00,87.19,87.196,87.182,87.186,11200000.0
2007-12-31 00:56:00,87.197,87.213,87.197,87.213,14400000.0
2007-12-31 00:57:00,87.215,87.219,87.206,87.206,18000000.0
2007-12-31 00:58:00,87.211,87.217,87.204,87.213,11200000.0
2007-12-31 00:59:00,87.217,87.22,87.203,87.22,12800000.0
2007-12-31 01:00:00,87.226,87.226,87.195,87.195,9600000.0
2007-12-31 01:01:00,87.182,87.228,87.178,87.228,17600000.0
2007-12-31 01:02:00,87.219,87.229,87.212,87.229,11200000.0
2007-12-31 01:03:00,86.94,86.96,86.94,86.96,11200000.0
2007-12-31 01:04:00,87.229,87.229,87.22,87.229,11200000.0
2007-12-31 01:05:00,87.227,87.239,87.227,87.231,12800000.0
2007-12-31 01:06:00,87.214,87.227,87.214,87.219,11200000.0
2007-12-31 01:07:00,87.224,87.226,87.222,87.222,10600000.0
2007-12-31 01:08:00,87.223,87.223,87.208,87.223,11200000.0
2007-12-31 01:09:00,87.221,87.226,87.196,87.206,12800000.0
2007-12-31 01:10:00,87.229,87.236,87.227,87.234,17000000.0
2007-12-31 01:11:00,87.139,87.225,87.139,87.216,11200000.0
2007-12-31 01:12:00,87.217,87.225,87.215,87.22,12200000.0
2007-12-31 01:13:00,87.235,87.235,87.221,87.228,11200000.0
2007-12-31 01:14:00,87.219,87.221,87.219,87.221,3200000.0
2007-12-31 01:15:00,87.223,87.223,87.206,87.222,11200000.0
2007-12-31 01:16:00,87.223,87.223,87.203,87.206,11200000.0
2007-12-31 01:17:00,87.208,87.216,87.203,87.216,11200000.0
2007-12-31 01:18:00,87.213,87.213,87.202,87.203,11200000.0
2007-12-31 01:19:00,87.192,87.198,87.184,87.184,16000000.0
2007-12-31 01:20:00,87.191,87.201,87.181,87.181,16000000.0
2007-12-31 01:21:00,87.186,87.186,87.177,87.179,11200000.0
2007-12-31 01:22:00,87.171,87.184,87.17,87.184,12200000.0
2007-12-31 01:23:00,86.95,86.95,86.95,86.95,12800000.0
2007-12-31 01:24:00,87.175,87.182,87.164,87.164,12800000.0
2007-12-31 01:25:00,87.12,87.12,87.086,87.086,14400000.0
2007-12-31 01:26:00,87.092,87.098,87.072,87.072,11200000.0
2007-12-31 01:27:00,87.068,87.079,87.068,87.079,11200000.0
2007-12-31 01:28:00,87.086,87.098,87.08,87.096,17600000.0
2007-12-31 01:29:00,87.092,87.096,87.086,87.086,12800000.0
2007-12-31 01:30:00,87.085,87.086,87.076,87.086,11200000.0
2007-12-31 01:31:00,87.082,87.082,87.069,87.072,12800000.0
2007-12-31 01:32:00,87.065,87.065,87.031,87.031,11200000.0
2007-12-31 01:33:00,87.02,87.048,87.02,87.04,12800000.0
2007-12-31 01:34:00,87.014,87.014,86.988,86.988,17600000.0
2007-12-31 01:35:00,87.006,87.01,86.992,87.01,11200000.0
2007-12-31 01:36:00,87.025,87.029,87.01,87.01,12800000.0
2007-12-31 01:37:00,87.0,87.0,86.988,86.988,14200000.0
2007-12-31 01:38:00,86.995,87.008,86.995,87.005,17600000.0
2007-12-31 01:39:00,87.006,87.006,86.909,86.991,12800000.0
2007-12-31 01:40:00,87.0,87.009,86.997,87.002,12800000.0
2007-12-31 01:41:00,86.984,86.984,86.949,86.96,12800000.0
2007-12-31 01:42:00,87.0,87.0,86.989,86.995,11200000.0
2007-12-31 01:43:00,86.981,87.004,86.974,87.004,10600000.0
2007-12-31 01:44:00,86.979,86.989,86.962,86.98,11600000.0
2007-12-31 01:45:00,87.011,87.011,87.003,87.01,11200000.0
2007-12-31 01:46:00,87.008,87.01,87.001,87.004,11200000.0
2007-12-31 01:47:00,87.005,87.005,86.982,86.998,17600000.0
2007-12-31 01:48:00,87.005,87.013,86.998,87.007,12800000.0
2007-12-31 01:49:00,87.003,87.021,87.003,87.021,11200000.0
2007-12-31 01:50:00,87.02,87.029,87.013,87.029,16000000.0
2007-12-31 01:51:00,87.037,87.04,87.016,87.029,17600000.0
2007-12-31 01:52:00,87.022,87.028,87.014,87.018,12800000.0
2007-12-31 01:53:00,87.022,87.029,87.017,87.029,14400000.0
2007-12-31 01:54:00,87.02,87.031,87.009,87.013,12800000.0
2007-12-31 01:55:00,87.016,87.033,87.014,87.033,11200000.0
2007-12-31 01:56:00,87.012,87.024,86.993,86.993,16000000.0
2007-12-31 01:57:00,87.038,87.039,87.009,87.009,11200000.0
2007-12-31 01:58:00,87.015,87.015,87.0,87.005,17000000.0
2007-12-31 01:59:00,87.018,87.043,87.018,87.043,12800000.0
2007-12-31 02:00:00,87.035,87.04,87.021,87.04,12800000.0
2007-12-31 02:01:00,87.057,87.065,87.055,87.064,18000000.0
2007-12-31 02:02:00,87.049,87.053,87.032,87.032,11200000.0
2007-12-31 02:03:00,87.035,87.046,87.024,87.046,16000000.0
2007-12-31 02:04:00,87.02,87.03,87.008,87.024,11200000.0
2007-12-31 02:05:00,87.046,87.05,87.041,87.05,12800000.0
2007-12-31 02:06:00,87.05,87.05,87.038,87.044,14400000.0
2007-12-31 02:07:00,87.036,87.066,87.036,87.052,12800000.0
2007-12-31 02:08:00,87.051,87.051,86.992,87.011,18000000.0
2007-12-31 02:09:00,87.009,87.009,86.98,86.991,16000000.0
2007-12-31 02:10:00,86.992,86.998,86.992,86.996,11200000.0
2007-12-31 02:11:00,86.998,87.01,86.988,87.01,12800000.0
2007-12-31 02:12:00,87.005,87.019,86.986,87.019,18000000.0
2007-12-31 02:13:00,87.014,87.029,87.014,87.024,11200000.0
2007-12-31 02:14:00,87.036,87.039,87.032,87.039,11200000.0
2007-12-31 02:15:00,87.035,87.037,87.023,87.025,11600000.0
2007-12-31 02:16:00,87.0,87.003,86.997,86.998,11200000.0
2007-12-31 02:17:00,87.033,87.038,87.015,87.015,11200000.0
2007-12-31 02:18:00,87.003,87.029,87.003,87.027,12800000.0
2007-12-31 02:19:00,87.024,87.035,87.024,87.035,12800000.0
2007-12-31 02:20:00,87.02,87.031,86.935,87.031,12800000.0
2007-12-31 02:21:00,87.03,87.032,87.02,87.021,17600000.0
2007-12-31 02:22:00,87.019,87.033,87.019,87.022,14400000.0
2007-12-31 02:23:00,87.017,87.027,87.016,87.024,12800000.0
2007-12-31 02:24:00,87.031,87.036,87.029,87.031,11200000.0
2007-12-31 02:25:00,87.023,87.035,87.022,87.022,17600000.0
2007-12-31 02:26:00,87.038,87.049,87.038,87.04,12800000.0
2007-12-31 02:27:00,87.057,87.057,87.039,87.04,10600000.0
2007-12-31 02:28:00,87.05,87.056,87.042,87.042,12800000.0
2007-12-31 02:29:00,87.04,87.047,87.033,87.047,10600000.0
2007-12-31 02:30:00,86.997,87.011,86.997,87.011,12800000.0
2007-12-31 02:31:00,87.049,87.056,87.036,87.055,17600000.0
2007-12-31 02:32:00,87.058,87.059,87.047,87.047,11200000.0
2007-12-31 02:33:00,87.052,87.061,87.047,87.061,11200000.0
2007-12-31 02:34:00,87.056,87.061,87.049,87.052,13800000.0
2007-12-31 02:35:00,87.052,87.057,87.052,87.055,12800000.0
2007-12-31 02:36:00,87.04,87.07,87.04,87.07,12800000.0
2007-12-31 02:37:00,87.078,87.078,87.026,87.026,12800000.0
2007-12-31 02:38:00,87.034,87.043,87.034,87.038,11200000.0
2007-12-31 02:39:00,87.035,87.044,87.032,87.032,16000000.0
2007-12-31 02:40:00,87.031,87.037,87.022,87.022,16400000.0
2007-12-31 02:41:00,87.024,87.062,87.024,87.062,10600000.0
2007-12-31 02:42:00,87.033,87.033,87.02,87.033,11200000.0
2007-12-31 02:43:00,87.07,87.093,87.07,87.077,11200000.0
2007-12-31 02:44:00,87.067,87.072,87.033,87.033,11200000.0
2007-12-31 02:45:00,86.8,86.81,86.79,86.81,11200000.0
2007-12-31 02:46:00,87.083,87.089,87.078,87.086,11200000.0
2007-12-31 02:47:00,87.112,87.114,87.104,87.105,12800000.0
2007-12-31 02:48:00,87.096,87.096,86.98,86.98,11600000.0
2007-12-31 02:49:00,87.081,87.098,87.081,87.086,17600000.0
2007-12-31 02:50:00,87.079,87.087,87.064,87.087,12800000.0
2007-12-31 02:51:00,87.082,87.082,86.993,86.993,11200000.0
2007-12-31 02:52:00,86.982,87.04,86.982,87.04,11200000.0
2007-12-31 02:53:00,87.049,87.055,87.04,87.04,11200000.0
2007-12-31 02:54:00,87.053,87.059,87.048,87.048,12800000.0
2007-12-31 02:55:00,87.057,87.066,87.057,87.065,11200000.0
2007-12-31 02:56:00,87.052,87.074,87.052,87.065,11200000.0
2007-12-31 02:57:00,87.061,87.061,87.034,87.05,11200000.0
2007-12-31 02:58:00,87.05,87.054,87.043,87.054,17600000.0
2007-12-31 02:59:00,87.053,87.053,87.033,87.036,9600000.0
2007-12-31 03:00:00,87.02,87.02,86.996,86.996,12800000.0
2007-12-31 03:01:00,86.991,87.002,86.988,86.992,11200000.0
2007-12-31 03:02:00,86.982,86.988,86.974,86.974,17600000.0
2007-12-31 03:03:00,86.972,86.975,86.964,86.975,14400000.0
2007-12-31 03:04:00,86.973,86.985,86.972,86.979,10600000.0
2007-12-31 03:05:00,86.97,86.97,86.927,86.927,16000000.0
2007-12-31 03:06:00,86.912,86.932,86.912,86.932,16000000.0
2007-12-31 03:07:00,86.928,86.933,86.913,86.913,14400000.0
2007-12-31 03:08:00,86.915,86.932,86.915,86.932,11200000.0
2007-12-31 03:09:00,86.938,86.938,86.885,86.885,11200000.0
2007-12-31 03:10:00,86.874,86.897,86.874,86.897,8000000.0
2007-12-31 03:11:00,86.895,86.899,86.877,86.877,11200000.0
2007-12-31 03:12:00,86.875,86.891,86.875,86.891,11200000.0
2007-12-31 03:13:00,86.886,86.894,86.878,86.894,16000000.0
2007-12-31 03:14:00,86.893,86.893,86.847,86.847,16000000.0
2007-12-31 03:15:00,86.843,86.843,86.823,86.823,17600000.0
2007-12-31 03:16:00,86.826,86.84,86.826,86.84,12800000.0
2007-12-31 03:17:00,86.851,86.863,86.846,86.863,11200000.0
2007-12-31 03:18:00,86.864,86.885,86.864,86.877,11200000.0
2007-12-31 03:19:00,86.889,86.889,86.86,86.864,12200000.0
2007-12-31 03:20:00,86.859,86.862,86.857,86.86,11200000.0
2007-12-31 03:21:00,86.863,86.868,86.851,86.868,14400000.0
2007-12-31 03:22:00,86.873,86.89,86.873,86.89,11200000.0
2007-12-31 03:23:00,86.897,86.919,86.897,86.901,12800000.0
2007-12-31 03:24:00,86.896,86.896,86.885,86.886,11200000.0
2007-12-31 03:25:00,86.885,86.89,86.832,86.832,17600000.0
2007-12-31 03:26:00,86.86,86.871,86.822,86.832,11200000.0
2007-12-31 03:27:00,86.86,86.878,86.86,86.869,14400000.0
2007-12-31 03:28:00,86.864,86.866,86.861,86.861,14400000.0
2007-12-31 03:29:00,86.855,86.874,86.855,86.874,12800000.0
2007-12-31 03:30:00,86.872,86.876,86.867,86.876,14400000.0
2007-12-31 03:31:00,86.87,86.871,86.866,86.866,12800000.0
2007-12-31 03:32:00,86.867,86.874,86.865,86.874,12800000.0
2007-12-31 03:33:00,86.872,86.917,86.872,86.917,11200000.0
2007-12-31 03:34:00,86.904,86.904,86.853,86.862,11200000.0
2007-12-31 03:35:00,86.846,86.85,86.836,86.849,17600000.0
2007-12-31 03:36:00,86.835,86.844,86.832,86.843,12800000.0
2007-12-31 03:37:00,86.841,86.846,86.835,86.835,17600000.0
2007-12-31 03:38:00,86.846,86.854,86.843,86.843,11200000.0
2007-12-31 03:39:00,86.836,86.851,86.788,86.834,14400000.0
2007-12-31 03:40:00,86.839,86.842,86.834,86.834,11200000.0
2007-12-31 03:41:00,86.839,86.892,86.839,86.892,11200000.0
2007-12-31 03:42:00,86.899,86.899,86.841,86.841,12800000.0
2007-12-31 03:43:00,86.843,86.845,86.827,86.838,11200000.0
2007-12-31 03:44:00,86.834,86.893,86.834,86.893,14400000.0
2007-12-31 03:45:00,86.904,86.919,86.904,86.919,11000000.0
2007-12-31 03:46:00,86.931,86.932,86.887,86.887,17600000.0
2007-12-31 03:47:00,86.856,86.869,86.856,86.866,11200000.0
2007-12-31 03:48:00,86.862,86.865,86.849,86.849,11200000.0
2007-12-31 03:49:00,86.844,86.856,86.844,86.855,12800000.0
2007-12-31 03:50:00,86.844,86.844,86.823,86.827,12800000.0
2007-12-31 03:51:00,86.845,86.862,86.845,86.862,12800000.0
2007-12-31 03:52:00,86.856,86.856,86.843,86.851,12800000.0
2007-12-31 03:53:00,86.853,86.861,86.849,86.861,11200000.0
2007-12-31 03:54:00,86.846,86.867,86.846,86.847,12800000.0
2007-12-31 03:55:00,86.856,86.856,86.825,86.836,14800000.0
2007-12-31 03:56:00,86.844,86.849,86.833,86.849,11200000.0
2007-12-31 03:57:00,86.848,86.856,86.846,86.856,12800000.0
2007-12-31 03:58:00,86.857,86.867,86.857,86.862,11200000.0
2007-12-31 03:59:00,86.854,86.855,86.833,86.849,12800000.0
2007-12-31 04:00:00,86.843,86.847,86.828,86.83,14400000.0
2007-12-31 04:01:00,86.774,86.805,86.761,86.805,11200000.0
2007-12-31 04:02:00,86.827,86.827,86.808,86.811,12800000.0
2007-12-31 04:03:00,86.828,86.828,86.781,86.781,12800000.0
2007-12-31 04:04:00,86.79,86.797,86.785,86.792,12800000.0
2007-12-31 04:05:00,86.791,86.793,86.786,86.793,11200000.0
2007-12-31 04:06:00,86.796,86.804,86.794,86.801,14400000.0
2007-12-31 04:07:00,86.794,86.794,86.766,86.766,14400000.0
2007-12-31 04:08:00,86.771,86.771,86.667,86.667,11200000.0
2007-12-31 04:09:00,86.743,86.743,86.73,86.74,11200000.0
2007-12-31 04:10:00,86.734,86.737,86.73,86.73,11200000.0
2007-12-31 04:11:00,86.74,86.749,86.74,86.74,12800000.0
2007-12-31 04:12:00,86.731,86.733,86.726,86.726,12800000.0
2007-12-31 04:13:00,86.719,86.719,86.706,86.713,11200000.0
2007-12-31 04:14:00,86.719,86.721,86.705,86.705,16000000.0
2007-12-31 04:15:00,86.709,86.731,86.709,86.731,12800000.0
2007-12-31 04:16:00,86.723,86.739,86.723,86.738,11200000.0
2007-12-31 04:17:00,86.752,86.752,86.743,86.744,14400000.0
2007-12-31 04:18:00,86.746,86.746,86.727,86.728,12800000.0
2007-12-31 04:19:00,86.707,86.707,86.684,86.703,12800000.0
2007-12-31 04:20:00,86.7,86.703,86.608,86.703,11200000.0
2007-12-31 04:21:00,86.711,86.711,86.698,86.698,11200000.0
2007-12-31 04:22:00,86.695,86.7,86.677,86.684,16400000.0
2007-12-31 04:23:00,86.685,86.694,86.685,86.69,13200000.0
2007-12-31 04:24:00,86.691,86.696,86.688,86.696,12800000.0
2007-12-31 04:25:00,86.665,86.665,86.618,86.618,14400000.0
2007-12-31 04:26:00,86.649,86.661,86.636,86.652,14400000.0
2007-12-31 04:27:00,86.683,86.69,86.644,86.69,9600000.0
2007-12-31 04:28:00,86.696,86.696,86.678,86.682,11200000.0
2007-12-31 04:29:00,86.665,86.665,86.651,86.661,12800000.0
2007-12-31 04:30:00,86.658,86.664,86.658,86.659,11200000.0
2007-12-31 04:31:00,86.662,86.662,86.64,86.642,12800000.0
2007-12-31 04:32:00,86.61,86.618,86.581,86.59,16400000.0
2007-12-31 04:33:00,86.571,86.571,86.553,86.558,16000000.0
2007-12-31 04:34:00,86.551,86.551,86.448,86.52,11200000.0
2007-12-31 04:35:00,86.519,86.522,86.517,86.517,12800000.0
2007-12-31 04:36:00,86.527,86.535,86.527,86.534,12800000.0
2007-12-31 04:37:00,86.513,86.52,86.505,86.518,12800000.0
2007-12-31 04:38:00,86.506,86.517,86.506,86.513,12800000.0
2007-12-31 04:39:00,86.499,86.515,86.498,86.509,12800000.0
2007-12-31 04:40:00,86.491,86.496,86.479,86.493,12800000.0
2007-12-31 04:41:00,86.511,86.518,86.496,86.518,11200000.0
2007-12-31 04:42:00,86.511,86.521,86.506,86.519,17600000.0
2007-12-31 04:43:00,86.526,86.526,86.515,86.518,12200000.0
2007-12-31 04:44:00,86.503,86.503,86.485,86.485,12800000.0
2007-12-31 04:45:00,86.487,86.493,86.486,86.493,17600000.0
2007-12-31 04:46:00,86.49,86.524,86.49,86.524,14400000.0
2007-12-31 04:47:00,86.53,86.538,86.523,86.538,14400000.0
2007-12-31 04:48:00,86.536,86.536,86.516,86.526,12800000.0
2007-12-31 04:49:00,86.516,86.547,86.516,86.547,11200000.0
2007-12-31 04:50:00,86.546,86.546,86.518,86.518,10000000.0
2007-12-31 04:51:00,86.521,86.533,86.503,86.531,11200000.0
2007-12-31 04:52:00,86.522,86.527,86.501,86.524,11200000.0
2007-12-31 04:53:00,86.512,86.542,86.512,86.538,17600000.0
2007-12-31 04:54:00,86.572,86.597,86.572,86.596,11200000.0
2007-12-31 04:55:00,86.607,86.613,86.593,86.593,11200000.0
2007-12-31 04:56:00,86.579,86.586,86.572,86.578,12800000.0
2007-12-31 04:57:00,86.575,86.588,86.575,86.579,12800000.0
2007-12-31 04:58:00,86.567,86.567,86.55,86.56,12800000.0
2007-12-31 04:59:00,86.547,86.548,86.541,86.543,12800000.0
2007-12-31 05:00:00,86.541,86.557,86.531,86.557,11200000.0
2007-12-31 05:01:00,86.571,86.583,86.565,86.583,14400000.0
2007-12-31 05:02:00,86.597,86.614,86.597,86.601,11200000.0
2007-12-31 05:03:00,86.607,86.625,86.607,86.609,12800000.0
2007-12-31 05:04:00,86.607,86.61,86.594,86.594,12800000.0
2007-12-31 05:05:00,86.589,86.597,86.588,86.594,11200000.0
2007-12-31 05:06:00,86.6,86.606,86.592,86.6,11000000.0
2007-12-31 05:07:00,86.6,86.612,86.57,86.612,13800000.0
2007-12-31 05:08:00,86.623,86.625,86.607,86.61,8000000.0
2007-12-31 05:09:00,86.588,86.588,86.576,86.576,17600000.0
2007-12-31 05:10:00,86.625,86.625,86.575,86.578,10600000.0
2007-12-31 05:11:00,86.559,86.605,86.559,86.605,12800000.0
2007-12-31 05:12:00,86.603,86.603,86.576,86.576,12800000.0
2007-12-31 05:13:00,86.566,86.575,86.558,86.575,12800000.0
2007-12-31 05:14:00,86.592,86.599,86.592,86.599,14800000.0
2007-12-31 05:15:00,86.599,86.605,86.58,86.604,15400000.0
2007-12-31 05:16:00,86.6,86.608,86.588,86.608,8000000.0
2007-12-31 05:17:00,86.604,86.609,86.602,86.603,11200000.0
2007-12-31 05:18:00,86.6,86.607,86.6,86.607,12800000.0
2007-12-31 05:19:00,86.603,86.606,86.594,86.599,16000000.0
2007-12-31 05:20:00,86.599,86.599,86.59,86.592,12800000.0
2007-12-31 05:21:00,86.59,86.59,86.569,86.573,18000000.0
2007-12-31 05:22:00,86.566,86.577,86.566,86.57,12800000.0
2007-12-31 05:23:00,86.573,86.574,86.561,86.57,12800000.0
2007-12-31 05:24:00,86.582,86.582,86.565,86.566,12800000.0
2007-12-31 05:25:00,86.569,86.57,86.56,86.568,12800000.0
2007-12-31 05:26:00,86.553,86.571,86.553,86.571,12800000.0
2007-12-31 05:27:00,86.571,86.578,86.567,86.567,12200000.0
2007-12-31 05:28:00,86.578,86.58,86.576,86.576,11200000.0
2007-12-31 05:29:00,86.562,86.575,86.562,86.575,12800000.0
2007-12-31 05:30:00,86.572,86.572,86.541,86.541,8000000.0
2007-12-31 05:31:00,86.535,86.557,86.53,86.557,18000000.0
2007-12-31 05:32:00,86.552,86.558,86.538,86.538,12800000.0
2007-12-31 05:33:00,86.536,86.545,86.53,86.545,11200000.0
2007-12-31 05:34:00,86.561,86.569,86.553,86.569,9600000.0
2007-12-31 05:35:00,86.566,86.578,86.566,86.567,12800000.0
2007-12-31 05:36:00,86.585,86.589,86.58,86.589,13200000.0
2007-12-31 05:37:00,86.592,86.595,86.588,86.591,11600000.0
2007-12-31 05:38:00,86.585,86.589,86.583,86.584,9600000.0
2007-12-31 05:39:00,86.592,86.593,86.585,86.585,11200000.0
2007-12-31 05:40:00,86.566,86.566,86.557,86.557,14400000.0
2007-12-31 05:41:00,86.57,86.59,86.57,86.59,12800000.0
2007-12-31 05:42:00,86.594,86.602,86.592,86.593,11200000.0
2007-12-31 05:43:00,86.592,86.592,86.575,86.575,12800000.0
2007-12-31 05:44:00,86.565,86.575,86.551,86.551,16000000.0
2007-12-31 05:45:00,86.584,86.607,86.584,86.607,16000000.0
2007-12-31 05:46:00,86.611,86.617,86.6,86.615,12800000.0
2007-12-31 05:47:00,86.633,86.654,86.633,86.649,11200000.0
2007-12-31 05:48:00,86.628,86.653,86.625,86.653,8000000.0
2007-12-31 05:49:00,86.657,86.683,86.653,86.683,17600000.0
2007-12-31 05:50:00,86.721,86.721,86.688,86.688,11200000.0
2007-12-31 05:51:00,86.701,86.723,86.7,86.723,11200000.0
2007-12-31 05:52:00,86.73,86.737,86.723,86.732,12800000.0
2007-12-31 05:53:00,86.732,86.757,86.732,86.756,17600000.0
2007-12-31 05:54:00,86.748,86.749,86.738,86.738,11200000.0
2007-12-31 05:55:00,86.684,86.749,86.684,86.743,11200000.0
2007-12-31 05:56:00,86.745,86.767,86.745,86.767,9600000.0
2007-12-31 05:57:00,86.765,86.781,86.765,86.781,12800000.0
2007-12-31 05:58:00,86.717,86.85,86.717,86.85,12800000.0
2007-12-31 05:59:00,86.891,86.891,86.862,86.864,12800000.0
2007-12-31 06:00:00,86.872,86.872,86.869,86.87,8000000.0
2007-12-31 06:01:00,86.873,86.88,86.857,86.88,11200000.0
2007-12-31 06:02:00,86.876,86.876,86.858,86.858,8000000.0
2007-12-31 06:03:00,86.883,86.913,86.883,86.886,12200000.0
2007-12-31 06:04:00,86.881,86.89,86.832,86.834,16000000.0
2007-12-31 06:05:00,86.808,86.825,86.799,86.825,14400000.0
2007-12-31 06:06:00,86.827,86.832,86.821,86.821,17600000.0
2007-12-31 06:07:00,86.813,86.818,86.809,86.809,11200000.0
2007-12-31 06:08:00,86.801,86.816,86.716,86.816,12800000.0
2007-12-31 06:09:00,86.806,86.814,86.791,86.814,11200000.0
2007-12-31 06:10:00,86.834,86.841,86.829,86.841,14400000.0
2007-12-31 06:11:00,86.834,86.834,86.814,86.817,17600000.0
2007-12-31 06:12:00,86.817,86.864,86.817,86.862,9600000.0
2007-12-31 06:13:00,86.855,86.863,86.84,86.857,12800000.0
2007-12-31 06:14:00,86.81,86.823,86.81,86.823,14400000.0
2007-12-31 06:15:00,86.87,86.87,86.87,86.87,17600000.0
2007-12-31 06:16:00,86.835,86.843,86.808,86.843,17600000.0
2007-12-31 06:17:00,86.851,86.854,86.847,86.847,13800000.0
2007-12-31 06:18:00,86.832,86.845,86.825,86.826,10600000.0
2007-12-31 06:19:00,86.86,86.86,86.86,86.86,16400000.0
2007-12-31 06:20:00,86.865,86.875,86.864,86.866,16400000.0
2007-12-31 06:21:00,86.858,86.858,86.835,86.845,12800000.0
2007-12-31 06:22:00,86.854,86.858,86.847,86.857,12800000.0
2007-12-31 06:23:00,86.852,86.852,86.78,86.78,17600000.0
2007-12-31 06:24:00,86.77,86.77,86.752,86.765,10600000.0
2007-12-31 06:25:00,86.776,86.782,86.772,86.772,11200000.0
2007-12-31 06:26:00,86.757,86.767,86.757,86.759,11200000.0
2007-12-31 06:27:00,86.768,86.768,86.76,86.764,11200000.0
2007-12-31 06:28:00,86.769,86.769,86.758,86.766,11200000.0
2007-12-31 06:29:00,86.764,86.771,86.745,86.745,11200000.0
2007-12-31 06:30:00,86.743,86.757,86.732,86.732,12800000.0
2007-12-31 06:31:00,86.748,86.773,86.748,86.773,12800000.0
2007-12-31 06:32:00,86.743,86.762,86.737,86.737,10600000.0
2007-12-31 06:33:00,86.778,86.778,86.749,86.773,17600000.0
2007-12-31 06:34:00,86.781,86.84,86.781,86.84,11200000.0
2007-12-31 06:35:00,86.842,86.842,86.823,86.823,12800000.0
2007-12-31 06:36:00,86.806,86.806,86.78,86.78,14800000.0
2007-12-31 06:37:00,86.785,86.785,86.779,86.785,8000000.0
2007-12-31 06:38:00,86.816,86.832,86.805,86.82,16000000.0
2007-12-31 06:39:00,86.815,86.823,86.808,86.808,12800000.0
2007-12-31 06:40:00,86.825,86.874,86.825,86.874,12800000.0
2007-12-31 06:41:00,86.866,86.866,86.832,86.832,12800000.0
2007-12-31 06:42:00,86.831,86.843,86.831,86.84,12800000.0
2007-12-31 06:43:00,86.831,86.834,86.815,86.83,12800000.0
2007-12-31 06:44:00,86.839,86.849,86.832,86.849,17600000.0
2007-12-31 06:45:00,86.853,86.853,86.839,86.846,17600000.0
2007-12-31 06:46:00,86.846,86.846,86.838,86.838,12800000.0
2007-12-31 06:47:00,86.844,86.844,86.833,86.837,12800000.0
2007-12-31 06:48:00,86.851,86.851,86.826,86.826,9600000.0
2007-12-31 06:49:00,86.848,86.848,86.821,86.824,12800000.0
2007-12-31 06:50:00,86.847,86.864,86.847,86.86,12800000.0
2007-12-31 06:51:00,86.874,86.885,86.874,86.885,12800000.0
2007-12-31 06:52:00,86.885,86.898,86.885,86.898,12800000.0
2007-12-31 06:53:00,86.902,86.913,86.887,86.913,17600000.0
2007-12-31 06:54:00,86.927,86.938,86.924,86.938,13800000.0
2007-12-31 06:55:00,86.952,86.963,86.952,86.961,11200000.0
2007-12-31 06:56:00,86.949,86.952,86.94,86.941,12800000.0
2007-12-31 06:57:00,86.87,86.87,86.87,86.87,11200000.0
2007-12-31 06:58:00,86.915,86.916,86.906,86.916,11200000.0
2007-12-31 06:59:00,86.923,86.952,86.919,86.952,12200000.0
2007-12-31 07:00:00,86.949,86.953,86.945,86.953,8000000.0
2007-12-31 07:01:00,86.94,86.951,86.933,86.951,17600000.0
2007-12-31 07:02:00,86.95,86.95,86.94,86.94,11200000.0
2007-12-31 07:03:00,86.951,86.951,86.92,86.92,12800000.0
2007-12-31 07:04:00,86.917,86.936,86.917,86.936,12800000.0
2007-12-31 07:05:00,86.944,86.948,86.935,86.948,11200000.0
2007-12-31 07:06:00,86.937,86.94,86.932,86.933,12800000.0
2007-12-31 07:07:00,86.932,86.936,86.9,86.9,11200000.0
2007-12-31 07:08:00,86.938,86.938,86.928,86.928,11200000.0
2007-12-31 07:09:00,86.915,86.916,86.899,86.916,12800000.0
2007-12-31 07:10:00,86.935,86.948,86.93,86.948,12800000.0
2007-12-31 07:11:00,86.949,86.949,86.938,86.943,12800000.0
2007-12-31 07:12:00,86.943,86.949,86.88,86.939,10600000.0
2007-12-31 07:13:00,86.951,86.959,86.951,86.955,13200000.0
2007-12-31 07:14:00,86.915,86.921,86.908,86.915,11200000.0
2007-12-31 07:15:00,86.952,86.968,86.952,86.963,11200000.0
2007-12-31 07:16:00,86.966,86.967,86.958,86.961,17600000.0
2007-12-31 07:17:00,86.952,86.952,86.929,86.929,12800000.0
2007-12-31 07:18:00,86.935,86.935,86.927,86.932,14400000.0
2007-12-31 07:19:00,86.928,86.93,86.923,86.928,12800000.0
2007-12-31 07:20:00,86.91,86.913,86.9,86.913,16000000.0
2007-12-31 07:21:00,86.927,86.932,86.921,86.93,12800000.0
2007-12-31 07:22:00,86.934,86.94,86.934,86.94,17400000.0
2007-12-31 07:23:00,86.942,86.945,86.942,86.944,11200000.0
2007-12-31 07:24:00,86.937,86.947,86.935,86.935,9600000.0
2007-12-31 07:25:00,86.942,86.955,86.934,86.953,16000000.0
2007-12-31 07:26:00,86.952,86.959,86.943,86.952,16000000.0
2007-12-31 07:27:00,86.949,86.959,86.948,86.948,16000000.0
2007-12-31 07:28:00,86.913,86.915,86.908,86.913,14400000.0
2007-12-31 07:29:00,86.945,86.954,86.939,86.946,15200000.0
2007-12-31 07:30:00,86.946,86.946,86.93,86.93,11200000.0
2007-12-31 07:31:00,86.926,86.94,86.926,86.938,17600000.0
2007-12-31 07:32:00,86.934,86.937,86.928,86.93,17600000.0
2007-12-31 07:33:00,86.934,86.934,86.922,86.922,11200000.0
2007-12-31 07:34:00,86.915,86.915,86.908,86.91,12800000.0
2007-12-31 07:35:00,86.904,86.923,86.904,86.923,16000000.0
2007-12-31 07:36:00,86.93,86.954,86.93,86.942,11200000.0
2007-12-31 07:37:00,86.923,86.923,86.885,86.885,11200000.0
2007-12-31 07:38:00,86.917,86.917,86.905,86.915,12800000.0
2007-12-31 07:39:00,86.918,86.925,86.917,86.925,11200000.0
2007-12-31 07:40:00,86.889,86.914,86.889,86.914,11600000.0
2007-12-31 07:41:00,86.897,86.897,86.88,86.88,12800000.0
2007-12-31 07:42:00,86.932,86.94,86.927,86.94,12800000.0
2007-12-31 07:43:00,86.921,86.934,86.921,86.921,12800000.0
2007-12-31 07:44:00,86.944,86.95,86.943,86.95,11200000.0
2007-12-31 07:45:00,86.951,86.967,86.951,86.967,11200000.0
2007-12-31 07:46:00,86.965,86.965,86.935,86.935,11600000.0
2007-12-31 07:47:00,86.932,86.936,86.923,86.924,14400000.0
2007-12-31 07:48:00,86.92,86.92,86.898,86.898,14400000.0
2007-12-31 07:49:00,86.891,86.899,86.889,86.892,17600000.0
2007-12-31 07:50:00,86.906,86.906,86.89,86.899,16000000.0
2007-12-31 07:51:00,86.901,86.915,86.895,86.915,12800000.0
2007-12-31 07:52:00,86.927,86.927,86.921,86.921,8000000.0
2007-12-31 07:53:00,86.909,86.918,86.901,86.918,12800000.0
2007-12-31 07:54:00,86.92,86.928,86.92,86.928,12800000.0
2007-12-31 07:55:00,86.935,86.939,86.919,86.937,12800000.0
2007-12-31 07:56:00,86.917,86.931,86.908,86.908,16000000.0
2007-12-31 07:57:00,86.944,86.957,86.94,86.941,11200000.0
2007-12-31 07:58:00,86.951,86.951,86.937,86.948,11200000.0
2007-12-31 07:59:00,86.958,86.961,86.953,86.953,12800000.0
2007-12-31 08:00:00,86.922,86.925,86.905,86.915,14400000.0
2007-12-31 08:01:00,86.952,86.956,86.939,86.939,14400000.0
2007-12-31 08:02:00,86.936,86.936,86.925,86.925,12800000.0
2007-12-31 08:03:00,86.922,86.936,86.922,86.936,11200000.0
2007-12-31 08:04:00,86.929,86.958,86.929,86.958,12800000.0
2007-12-31 08:05:00,86.961,86.962,86.953,86.957,14400000.0
2007-12-31 08:06:00,86.955,86.96,86.948,86.96,18000000.0
2007-12-31 08:07:00,86.968,86.972,86.964,86.972,11200000.0
2007-12-31 08:08:00,86.97,86.97,86.956,86.967,12800000.0
2007-12-31 08:09:00,86.961,86.971,86.954,86.959,12800000.0
2007-12-31 08:10:00,86.931,86.949,86.931,86.938,12800000.0
2007-12-31 08:11:00,86.935,86.935,86.921,86.929,11200000.0
2007-12-31 08:12:00,86.925,86.935,86.925,86.926,16000000.0
2007-12-31 08:13:00,86.926,86.936,86.925,86.929,11600000.0
2007-12-31 08:14:00,86.926,86.937,86.926,86.934,12800000.0
2007-12-31 08:15:00,86.932,86.942,86.923,86.925,16000000.0
2007-12-31 08:16:00,86.937,86.937,86.915,86.927,11200000.0
2007-12-31 08:17:00,86.894,86.93,86.894,86.899,12800000.0
2007-12-31 08:18:00,86.925,86.925,86.9,86.904,17600000.0
2007-12-31 08:19:00,86.901,86.903,86.873,86.874,14400000.0
2007-12-31 08:20:00,86.893,86.893,86.88,86.892,16000000.0
2007-12-31 08:21:00,86.854,86.864,86.821,86.841,17600000.0
2007-12-31 08:22:00,86.881,86.881,86.872,86.877,11200000.0
2007-12-31 08:23:00,86.887,86.887,86.878,86.878,11200000.0
2007-12-31 08:24:00,86.878,86.889,86.878,86.881,17600000.0
2007-12-31 08:25:00,86.873,86.878,86.873,86.874,12800000.0
2007-12-31 08:26:00,86.86,86.869,86.86,86.863,12800000.0
2007-12-31 08:27:00,86.839,86.864,86.839,86.862,12800000.0
2007-12-31 08:28:00,86.866,86.866,86.841,86.855,11200000.0
2007-12-31 08:29:00,86.878,86.885,86.87,86.885,14400000.0
2007-12-31 08:30:00,86.884,86.893,86.884,86.89,11600000.0
2007-12-31 08:31:00,86.889,86.914,86.889,86.914,12800000.0
2007-12-31 08:32:00,86.909,86.92,86.909,86.92,11200000.0
2007-12-31 08:33:00,86.922,86.924,86.913,86.913,11200000.0
2007-12-31 08:34:00,86.89,86.911,86.881,86.881,17600000.0
2007-12-31 08:35:00,86.912,86.918,86.905,86.906,17600000.0
2007-12-31 08:36:00,86.903,86.914,86.903,86.909,17600000.0
2007-12-31 08:37:00,86.905,86.906,86.887,86.906,11600000.0
2007-12-31 08:38:00,86.912,86.923,86.912,86.92,11200000.0
2007-12-31 08:39:00,86.912,86.945,86.912,86.945,16000000.0
2007-12-31 08:40:00,86.95,86.963,86.95,86.955,16000000.0
2007-12-31 08:41:00,86.958,86.958,86.948,86.948,17600000.0
2007-12-31 08:42:00,86.96,86.961,86.951,86.953,12800000.0
2007-12-31 08:43:00,86.932,86.971,86.932,86.971,12800000.0
2007-12-31 08:44:00,86.959,86.959,86.951,86.951,12800000.0
2007-12-31 08:45:00,86.934,86.944,86.931,86.931,16000000.0
2007-12-31 08:46:00,86.929,86.939,86.915,86.915,11200000.0
2007-12-31 08:47:00,86.916,86.932,86.902,86.932,11600000.0
2007-12-31 08:48:00,86.976,86.976,86.963,86.963,12800000.0
2007-12-31 08:49:00,86.948,86.948,86.909,86.917,17600000.0
2007-12-31 08:50:00,86.934,86.958,86.934,86.947,12200000.0
2007-12-31 08:51:00,86.948,86.951,86.934,86.934,17600000.0
2007-12-31 08:52:00,86.934,86.935,86.924,86.935,11200000.0
2007-12-31 08:53:00,86.938,86.938,86.918,86.918,15400000.0
2007-12-31 08:54:00,86.932,86.958,86.932,86.957,14400000.0
2007-12-31 08:55:00,86.962,86.963,86.943,86.943,16000000.0
2007-12-31 08:56:00,86.951,86.951,86.944,86.949,12800000.0
2007-12-31 08:57:00,86.938,86.958,86.938,86.958,11200000.0
2007-12-31 08:58:00,86.952,86.953,86.94,86.94,9600000.0
2007-12-31 08:59:00,86.957,86.963,86.936,86.936,13200000.0
2007-12-31 09:00:00,86.926,86.93,86.921,86.923,17600000.0
2007-12-31 09:01:00,86.931,86.934,86.915,86.915,11200000.0
2007-12-31 09:02:00,86.919,86.944,86.911,86.944,11200000.0
2007-12-31 09:03:00,86.97,86.97,86.932,86.952,16000000.0
2007-12-31 09:04:00,86.936,86.938,86.929,86.932,10600000.0
2007-12-31 09:05:00,86.901,86.918,86.901,86.918,11200000.0
2007-12-31 09:06:00,86.938,86.945,86.932,86.945,12800000.0
2007-12-31 09:07:00,86.947,86.953,86.945,86.952,12800000.0
2007-12-31 09:08:00,86.954,86.955,86.944,86.955,12800000.0
2007-12-31 09:09:00,86.963,86.966,86.946,86.966,17600000.0
2007-12-31 09:10:00,86.961,86.965,86.957,86.957,12800000.0
2007-12-31 09:11:00,86.961,86.977,86.96,86.977,12800000.0
2007-12-31 09:12:00,86.988,87.006,86.988,87.006,12800000.0
2007-12-31 09:13:00,86.979,86.979,86.96,86.96,11200000.0
2007-12-31 09:14:00,86.978,86.982,86.967,86.982,11200000.0
2007-12-31 09:15:00,86.977,86.983,86.972,86.975,10600000.0
2007-12-31 09:16:00,86.974,86.998,86.974,86.993,12800000.0
2007-12-31 09:17:00,86.993,86.993,86.979,86.987,11200000.0
2007-12-31 09:18:00,86.967,86.978,86.967,86.978,14400000.0
2007-12-31 09:19:00,86.962,87.024,86.962,87.024,12800000.0
2007-12-31 09:20:00,87.005,87.005,86.977,86.977,16000000.0
2007-12-31 09:21:00,86.951,86.982,86.943,86.982,10600000.0
2007-12-31 09:22:00,86.967,86.967,86.935,86.937,17600000.0
2007-12-31 09:23:00,86.937,86.947,86.937,86.947,12800000.0
2007-12-31 09:24:00,86.95,86.95,86.938,86.949,12800000.0
2007-12-31 09:25:00,86.962,86.979,86.962,86.975,12800000.0
2007-12-31 09:26:00,86.976,86.986,86.967,86.986,11200000.0
2007-12-31 09:27:00,86.994,87.004,86.986,87.004,11200000.0
2007-12-31 09:28:00,87.004,87.011,86.983,86.992,12800000.0
2007-12-31 09:29:00,86.99,86.99,86.985,86.988,11200000.0
2007-12-31 09:30:00,86.981,86.982,86.976,86.98,12800000.0
2007-12-31 09:31:00,86.982,86.987,86.98,86.987,12800000.0
2007-12-31 09:32:00,86.979,86.996,86.962,86.962,14400000.0
2007-12-31 09:33:00,86.963,86.967,86.959,86.96,12800000.0
2007-12-31 09:34:00,86.978,86.978,86.965,86.965,11200000.0
2007-12-31 09:35:00,86.964,86.973,86.963,86.963,12800000.0
2007-12-31 09:36:00,86.971,86.979,86.957,86.966,16000000.0
2007-12-31 09:37:00,86.96,86.967,86.889,86.967,16000000.0
2007-12-31 09:38:00,86.983,86.992,86.977,86.98,11200000.0
2007-12-31 09:39:00,86.984,86.99,86.983,86.99,12800000.0
2007-12-31 09:40:00,86.986,86.99,86.977,86.977,8000000.0
2007-12-31 09:41:00,86.999,87.006,86.999,87.005,11200000.0
2007-12-31 09:42:00,86.997,87.004,86.997,86.998,16400000.0
2007-12-31 09:43:00,86.971,86.987,86.961,86.987,12800000.0
2007-12-31 09:44:00,86.994,86.995,86.979,86.979,12800000.0
2007-12-31 09:45:00,86.971,86.971,86.93,86.93,12800000.0
2007-12-31 09:46:00,86.903,86.918,86.893,86.918,11200000.0
2007-12-31 09:47:00,86.929,86.949,86.929,86.941,12800000.0
2007-12-31 09:48:00,86.938,86.939,86.922,86.934,11200000.0
2007-12-31 09:49:00,86.937,86.949,86.929,86.947,12200000.0
2007-12-31 09:50:00,86.956,86.956,86.927,86.93,16000000.0
2007-12-31 09:51:00,86.93,86.932,86.918,86.923,16000000.0
2007-12-31 09:52:00,86.926,86.927,86.913,86.918,11200000.0
2007-12-31 09:53:00,86.906,86.931,86.903,86.931,12800000.0
2007-12-31 09:54:00,86.931,86.946,86.929,86.946,11200000.0
2007-12-31 09:55:00,86.936,86.941,86.934,86.935,11200000.0
2007-12-31 09:56:00,86.932,86.937,86.927,86.937,14400000.0
2007-12-31 09:57:00,86.942,87.055,86.942,87.055,17600000.0
2007-12-31 09:58:00,87.105,87.147,87.043,87.12,17600000.0
2007-12-31 09:59:00,87.093,87.125,87.092,87.096,17600000.0
2007-12-31 10:00:00,87.112,87.112,87.085,87.103,11200000.0
2007-12-31 10:01:00,87.096,87.102,87.08,87.08,12800000.0
2007-12-31 10:02:00,87.085,87.1,87.067,87.1,16000000.0
2007-12-31 10:03:00,87.082,87.104,87.072,87.09,10600000.0
2007-12-31 10:04:00,87.076,87.095,86.998,87.095,11200000.0
2007-12-31 10:05:00,87.119,87.12,87.099,87.099,14800000.0
2007-12-31 10:06:00,87.108,87.122,87.104,87.122,16000000.0
2007-12-31 10:07:00,87.112,87.123,87.107,87.123,12800000.0
2007-12-31 10:08:00,87.129,87.129,87.115,87.119,11200000.0
2007-12-31 10:09:00,87.104,87.104,87.043,87.057,12800000.0
2007-12-31 10:10:00,87.069,87.069,87.018,87.052,17600000.0
2007-12-31 10:11:00,87.085,87.085,87.077,87.078,11200000.0
2007-12-31 10:12:00,87.062,87.062,86.946,86.946,12800000.0
2007-12-31 10:13:00,86.898,86.904,86.879,86.879,13200000.0
2007-12-31 10:14:00,86.889,86.904,86.889,86.889,10600000.0
2007-12-31 10:15:00,86.889,86.922,86.889,86.904,12800000.0
2007-12-31 10:16:00,86.891,86.905,86.886,86.892,12800000.0
2007-12-31 10:17:00,86.89,86.902,86.886,86.9,11200000.0
2007-12-31 10:18:00,86.916,86.928,86.909,86.924,11200000.0
2007-12-31 10:19:00,86.925,86.925,86.905,86.905,11200000.0
2007-12-31 10:20:00,86.901,86.904,86.891,86.9,17600000.0
2007-12-31 10:21:00,86.875,86.877,86.82,86.82,15400000.0
2007-12-31 10:22:00,86.831,86.852,86.83,86.852,11200000.0
2007-12-31 10:23:00,86.859,86.865,86.847,86.865,11200000.0
2007-12-31 10:24:00,86.863,86.867,86.858,86.867,12200000.0
2007-12-31 10:25:00,86.899,86.899,86.879,86.895,11200000.0
2007-12-31 10:26:00,86.86,86.868,86.853,86.868,12800000.0
2007-12-31 10:27:00,86.869,86.93,86.869,86.93,11200000.0
2007-12-31 10:28:00,86.963,86.965,86.931,86.931,12800000.0
2007-12-31 10:29:00,86.922,86.94,86.919,86.939,11200000.0
2007-12-31 10:30:00,86.932,86.952,86.932,86.936,12800000.0
2007-12-31 10:31:00,86.939,86.96,86.938,86.938,12800000.0
2007-12-31 10:32:00,86.927,86.93,86.921,86.922,17600000.0
2007-12-31 10:33:00,86.91,86.91,86.899,86.899,11200000.0
2007-12-31 10:34:00,86.906,86.926,86.9,86.9,11200000.0
2007-12-31 10:35:00,86.905,86.909,86.892,86.893,10600000.0
2007-12-31 10:36:00,86.887,86.894,86.887,86.893,11200000.0
2007-12-31 10:37:00,86.894,86.912,86.811,86.904,11200000.0
2007-12-31 10:38:00,86.911,86.911,86.895,86.908,12800000.0
2007-12-31 10:39:00,86.902,86.918,86.902,86.917,11200000.0
2007-12-31 10:40:00,86.916,86.916,86.904,86.904,15400000.0
2007-12-31 10:41:00,86.904,86.907,86.874,86.874,13200000.0
2007-12-31 10:42:00,86.871,86.871,86.845,86.851,11200000.0
2007-12-31 10:43:00,86.837,86.872,86.837,86.838,11200000.0
2007-12-31 10:44:00,86.852,86.852,86.841,86.846,12800000.0
2007-12-31 10:45:00,86.839,86.847,86.834,86.845,12800000.0
2007-12-31 10:46:00,86.85,86.865,86.85,86.858,12800000.0
2007-12-31 10:47:00,86.858,86.863,86.842,86.857,12800000.0
2007-12-31 10:48:00,86.86,86.86,86.843,86.855,13200000.0
2007-12-31 10:49:00,86.862,86.869,86.862,86.864,11200000.0
2007-12-31 10:50:00,86.867,86.867,86.846,86.846,16000000.0
2007-12-31 10:51:00,86.886,86.893,86.858,86.891,17600000.0
2007-12-31 10:52:00,86.86,86.86,86.851,86.855,11200000.0
2007-12-31 10:53:00,86.856,86.873,86.854,86.862,11200000.0
2007-12-31 10:54:00,86.895,86.901,86.887,86.901,17600000.0
2007-12-31 10:55:00,86.913,86.916,86.9,86.916,11200000.0
2007-12-31 10:56:00,86.914,86.929,86.913,86.927,17600000.0
2007-12-31 10:57:00,86.903,86.914,86.902,86.914,16000000.0
2007-12-31 10:58:00,86.914,86.923,86.819,86.884,13200000.0
2007-12-31 10:59:00,86.839,86.859,86.839,86.855,11200000.0
2007-12-31 11:00:00,86.873,86.878,86.871,86.871,12800000.0
2007-12-31 11:01:00,86.88,86.901,86.88,86.901,12800000.0
2007-12-31 11:02:00,86.898,86.909,86.896,86.896,16000000.0
2007-12-31 11:03:00,86.901,86.901,86.859,86.893,12800000.0
2007-12-31 11:04:00,86.896,86.896,86.863,86.881,14800000.0
2007-12-31 11:05:00,86.888,86.888,86.849,86.851,17600000.0
2007-12-31 11:06:00,86.857,86.876,86.851,86.876,17600000.0
2007-12-31 11:07:00,86.873,86.893,86.869,86.893,17600000.0
2007-12-31 11:08:00,86.819,86.894,86.819,86.882,11600000.0
2007-12-31 11:09:00,86.87,86.883,86.867,86.883,17600000.0
2007-12-31 11:10:00,86.879,86.879,86.869,86.87,12800000.0
2007-12-31 11:11:00,86.87,86.876,86.867,86.872,11200000.0
2007-12-31 11:12:00,86.847,86.859,86.842,86.842,17600000.0
2007-12-31 11:13:00,86.852,86.855,86.832,86.853,14400000.0
2007-12-31 11:14:00,86.859,86.862,86.856,86.861,11200000.0
2007-12-31 11:15:00,86.859,86.875,86.859,86.875,11200000.0
2007-12-31 11:16:00,86.879,86.887,86.879,86.883,12800000.0
2007-12-31 11:17:00,86.87,86.87,86.85,86.85,11200000.0
2007-12-31 11:18:00,86.853,86.853,86.838,86.848,12800000.0
2007-12-31 11:19:00,86.832,86.842,86.829,86.839,17600000.0
2007-12-31 11:20:00,86.84,86.84,86.82,86.82,12800000.0
2007-12-31 11:21:00,86.831,86.84,86.827,86.84,14400000.0
2007-12-31 11:22:00,86.849,86.854,86.841,86.854,12800000.0
2007-12-31 11:23:00,86.873,86.873,86.863,86.872,11200000.0
2007-12-31 11:24:00,86.873,86.873,86.856,86.869,12800000.0
2007-12-31 11:25:00,86.863,86.863,86.845,86.846,17600000.0
2007-12-31 11:26:00,86.857,86.864,86.85,86.864,14400000.0
2007-12-31 11:27:00,86.869,86.874,86.858,86.86,11200000.0
2007-12-31 11:28:00,86.856,86.86,86.848,86.848,14400000.0
2007-12-31 11:29:00,86.807,86.807,86.746,86.746,14800000.0
2007-12-31 11:30:00,86.767,86.779,86.767,86.776,14400000.0
2007-12-31 11:31:00,86.786,86.786,86.772,86.778,11200000.0
2007-12-31 11:32:00,86.78,86.785,86.776,86.78,17600000.0
2007-12-31 11:33:00,86.788,86.788,86.752,86.752,12800000.0
2007-12-31 11:34:00,86.737,86.762,86.737,86.757,12800000.0
2007-12-31 11:35:00,86.757,86.759,86.732,86.732,11200000.0
2007-12-31 11:36:00,86.74,86.743,86.734,86.734,12800000.0
2007-12-31 11:37:00,86.723,86.723,86.711,86.711,11200000.0
2007-12-31 11:38:00,86.707,86.712,86.7,86.7,11600000.0
2007-12-31 11:39:00,86.711,86.725,86.706,86.723,11200000.0
2007-12-31 11:40:00,86.722,86.732,86.722,86.732,11200000.0
2007-12-31 11:41:00,86.737,86.737,86.726,86.726,15400000.0
2007-12-31 11:42:00,86.723,86.736,86.716,86.735,17600000.0
2007-12-31 11:43:00,86.738,86.738,86.717,86.738,11200000.0
2007-12-31 11:44:00,86.746,86.746,86.738,86.744,11200000.0
2007-12-31 11:45:00,86.746,86.757,86.746,86.755,14400000.0
2007-12-31 11:46:00,86.747,86.756,86.739,86.74,11200000.0
2007-12-31 11:47:00,86.711,86.732,86.69,86.69,17600000.0
2007-12-31 11:48:00,86.681,86.681,86.661,86.673,11200000.0
2007-12-31 11:49:00,86.678,86.688,86.664,86.664,12800000.0
2007-12-31 11:50:00,86.634,86.663,86.634,86.663,12800000.0
2007-12-31 11:51:00,86.661,86.661,86.622,86.622,11200000.0
2007-12-31 11:52:00,86.597,86.597,86.567,86.569,11200000.0
2007-12-31 11:53:00,86.57,86.59,86.565,86.588,16000000.0
2007-12-31 11:54:00,86.591,86.592,86.579,86.592,13800000.0
2007-12-31 11:55:00,86.599,86.599,86.512,86.571,11200000.0
2007-12-31 11:56:00,86.592,86.593,86.564,86.564,12800000.0
2007-12-31 11:57:00,86.553,86.553,86.531,86.54,17600000.0
2007-12-31 11:58:00,86.532,86.532,86.512,86.512,11200000.0
2007-12-31 11:59:00,86.502,86.502,86.484,86.488,11600000.0
2007-12-31 12:00:00,86.493,86.498,86.493,86.496,11200000.0
2007-12-31 12:01:00,86.492,86.492,86.436,86.436,11200000.0
2007-12-31 12:02:00,86.427,86.45,86.427,86.44,14400000.0
2007-12-31 12:03:00,86.435,86.444,86.431,86.435,11200000.0
2007-12-31 12:04:00,86.432,86.452,86.428,86.452,17600000.0
2007-12-31 12:05:00,86.454,86.468,86.441,86.441,17000000.0
2007-12-31 12:06:00,86.432,86.458,86.432,86.445,12800000.0
2007-12-31 12:07:00,86.455,86.464,86.455,86.461,11200000.0
2007-12-31 12:08:00,86.451,86.465,86.444,86.465,11200000.0
2007-12-31 12:09:00,86.475,86.508,86.475,86.506,14400000.0
2007-12-31 12:10:00,86.532,86.532,86.474,86.504,11200000.0
2007-12-31 12:11:00,86.522,86.527,86.515,86.521,12800000.0
2007-12-31 12:12:00,86.498,86.521,86.476,86.481,11200000.0
2007-12-31 12:13:00,86.531,86.531,86.512,86.518,11200000.0
2007-12-31 12:14:00,86.538,86.542,86.533,86.542,12800000.0
2007-12-31 12:15:00,86.548,86.551,86.543,86.543,12800000.0
2007-12-31 12:16:00,86.526,86.544,86.52,86.52,12800000.0
2007-12-31 12:17:00,86.512,86.523,86.462,86.505,17600000.0
2007-12-31 12:18:00,86.498,86.516,86.494,86.494,16000000.0
2007-12-31 12:19:00,86.49,86.495,86.473,86.483,12800000.0
2007-12-31 12:20:00,86.472,86.472,86.452,86.456,14400000.0
2007-12-31 12:21:00,86.469,86.473,86.454,86.457,16000000.0
2007-12-31 12:22:00,86.48,86.497,86.48,86.497,16000000.0
2007-12-31 12:23:00,86.515,86.527,86.51,86.527,14400000.0
2007-12-31 12:24:00,86.54,86.549,86.536,86.549,13200000.0
2007-12-31 12:25:00,86.55,86.555,86.547,86.555,10600000.0
2007-12-31 12:26:00,86.553,86.569,86.553,86.568,11200000.0
2007-12-31 12:27:00,86.56,86.56,86.552,86.552,11200000.0
2007-12-31 12:28:00,86.523,86.54,86.501,86.54,12800000.0
2007-12-31 12:29:00,86.544,86.544,86.523,86.54,17600000.0
2007-12-31 12:30:00,86.528,86.539,86.517,86.539,17600000.0
2007-12-31 12:31:00,86.525,86.526,86.504,86.526,13200000.0
2007-12-31 12:32:00,86.517,86.527,86.513,86.527,12600000.0
2007-12-31 12:33:00,86.526,86.551,86.508,86.551,14400000.0
2007-12-31 12:34:00,86.536,86.54,86.521,86.521,12800000.0
2007-12-31 12:35:00,86.534,86.564,86.534,86.537,11600000.0
2007-12-31 12:36:00,86.531,86.534,86.527,86.532,11200000.0
2007-12-31 12:37:00,86.529,86.534,86.516,86.522,11200000.0
2007-12-31 12:38:00,86.516,86.521,86.428,86.521,17600000.0
2007-12-31 12:39:00,86.515,86.521,86.504,86.521,16000000.0
2007-12-31 12:40:00,86.513,86.526,86.502,86.526,16000000.0
2007-12-31 12:41:00,86.529,86.53,86.514,86.514,12800000.0
2007-12-31 12:42:00,86.519,86.529,86.506,86.506,14400000.0
2007-12-31 12:43:00,86.505,86.515,86.504,86.515,12800000.0
2007-12-31 12:44:00,86.51,86.53,86.506,86.53,17600000.0
2007-12-31 12:45:00,86.535,86.541,86.53,86.541,16000000.0
2007-12-31 12:46:00,86.535,86.539,86.518,86.539,12800000.0
2007-12-31 12:47:00,86.546,86.557,86.541,86.541,13200000.0
2007-12-31 12:48:00,86.537,86.537,86.505,86.505,11200000.0
2007-12-31 12:49:00,86.501,86.501,86.49,86.491,16000000.0
2007-12-31 12:50:00,86.492,86.507,86.492,86.506,14400000.0
2007-12-31 12:51:00,86.534,86.544,86.533,86.536,11200000.0
2007-12-31 12:52:00,86.535,86.535,86.522,86.525,11200000.0
2007-12-31 12:53:00,86.491,86.497,86.477,86.477,11200000.0
2007-12-31 12:54:00,86.548,86.581,86.548,86.581,12800000.0
2007-12-31 12:55:00,86.586,86.599,86.586,86.597,16000000.0
2007-12-31 12:56:00,86.602,86.605,86.598,86.601,11200000.0
2007-12-31 12:57:00,86.601,86.607,86.573,86.573,10600000.0
2007-12-31 12:58:00,86.584,86.631,86.584,86.631,17600000.0
2007-12-31 12:59:00,86.613,86.613,86.551,86.575,16000000.0
2007-12-31 13:00:00,86.581,86.596,86.578,86.596,12800000.0
2007-12-31 13:01:00,86.592,86.615,86.588,86.615,14400000.0
2007-12-31 13:02:00,86.595,86.61,86.588,86.605,12800000.0
2007-12-31 13:03:00,86.596,86.607,86.596,86.607,16000000.0
2007-12-31 13:04:00,86.595,86.595,86.589,86.593,11200000.0
2007-12-31 13:05:00,86.591,86.591,86.573,86.591,12800000.0
2007-12-31 13:06:00,86.61,86.61,86.568,86.568,10600000.0
2007-12-31 13:07:00,86.586,86.614,86.586,86.61,14400000.0
2007-12-31 13:08:00,86.623,86.625,86.619,86.619,18000000.0
2007-12-31 13:09:00,86.625,86.643,86.625,86.641,12800000.0
2007-12-31 13:10:00,86.62,86.64,86.62,86.622,16000000.0
2007-12-31 13:11:00,86.621,86.626,86.619,86.623,11200000.0
2007-12-31 13:12:00,86.636,86.652,86.636,86.652,12800000.0
2007-12-31 13:13:00,86.656,86.661,86.653,86.655,17600000.0
2007-12-31 13:14:00,86.659,86.659,86.644,86.644,13200000.0
2007-12-31 13:15:00,86.661,86.666,86.647,86.666,12200000.0
2007-12-31 13:16:00,86.658,86.663,86.651,86.657,17600000.0
2007-12-31 13:17:00,86.645,86.655,86.645,86.647,12800000.0
2007-12-31 13:18:00,86.653,86.673,86.653,86.673,11200000.0
2007-12-31 13:19:00,86.666,86.666,86.654,86.654,16000000.0
2007-12-31 13:20:00,86.636,86.642,86.63,86.639,17600000.0
2007-12-31 13:21:00,86.645,86.645,86.619,86.638,11200000.0
2007-12-31 13:22:00,86.632,86.636,86.624,86.636,12800000.0
2007-12-31 13:23:00,86.642,86.655,86.642,86.646,13200000.0
2007-12-31 13:24:00,86.629,86.645,86.629,86.645,11200000.0
2007-12-31 13:25:00,86.636,86.656,86.636,86.656,18000000.0
2007-12-31 13:26:00,86.66,86.665,86.649,86.649,17600000.0
2007-12-31 13:27:00,86.653,86.67,86.653,86.67,12200000.0
2007-12-31 13:28:00,86.615,86.615,86.523,86.615,16000000.0
2007-12-31 13:29:00,86.604,86.722,86.604,86.663,11200000.0
2007-12-31 13:30:00,86.659,86.675,86.659,86.672,12800000.0
2007-12-31 13:31:00,86.676,86.707,86.676,86.707,11200000.0
2007-12-31 13:32:00,86.707,86.726,86.701,86.726,11200000.0
2007-12-31 13:33:00,86.736,86.736,86.637,86.637,19200000.0
2007-12-31 13:34:00,86.607,86.645,86.607,86.645,12800000.0
2007-12-31 13:35:00,86.645,86.647,86.634,86.647,36800000.0
2007-12-31 13:36:00,86.636,86.636,86.618,86.619,17600000.0
2007-12-31 13:37:00,86.621,86.627,86.621,86.626,14400000.0
2007-12-31 13:38:00,86.621,86.634,86.62,86.627,33600000.0
2007-12-31 13:39:00,86.633,86.634,86.628,86.632,14400000.0
2007-12-31 13:40:00,86.582,86.635,86.582,86.597,40000000.0
2007-12-31 13:41:00,86.59,86.6,86.585,86.6,16000000.0
2007-12-31 13:42:00,86.629,86.641,86.586,86.586,11600000.0
2007-12-31 13:43:00,86.639,86.651,86.636,86.651,27200000.0
2007-12-31 13:44:00,86.679,86.696,86.679,86.69,33600000.0
2007-12-31 13:45:00,86.687,86.692,86.678,86.684,20800000.0
2007-12-31 13:46:00,86.694,86.708,86.694,86.708,24000000.0
2007-12-31 13:47:00,86.667,86.679,86.657,86.657,12800000.0
2007-12-31 13:48:00,86.664,86.681,86.657,86.657,12800000.0
2007-12-31 13:49:00,86.692,86.692,86.684,86.692,17600000.0
2007-12-31 13:50:00,86.698,86.707,86.689,86.702,11200000.0
2007-12-31 13:51:00,86.697,86.697,86.688,86.692,23400000.0
2007-12-31 13:52:00,86.692,86.707,86.692,86.7,12800000.0
2007-12-31 13:53:00,86.713,86.714,86.708,86.709,17600000.0
2007-12-31 13:54:00,86.721,86.721,86.714,86.714,25600000.0
2007-12-31 13:55:00,86.714,86.722,86.712,86.719,14400000.0
2007-12-31 13:56:00,86.734,86.775,86.734,86.774,14400000.0
2007-12-31 13:57:00,86.777,86.777,86.769,86.773,28800000.0
2007-12-31 13:58:00,86.787,86.787,86.768,86.775,14400000.0
2007-12-31 13:59:00,86.77,86.774,86.76,86.769,31400000.0
2007-12-31 14:00:00,86.742,86.745,86.735,86.735,47400000.0
2007-12-31 14:01:00,86.743,86.743,86.728,86.728,32000000.0
2007-12-31 14:02:00,86.718,86.73,86.718,86.722,14400000.0
2007-12-31 14:03:00,86.722,86.739,86.722,86.736,14400000.0
2007-12-31 14:04:00,86.73,86.73,86.711,86.715,11200000.0
2007-12-31 14:05:00,86.717,86.722,86.705,86.71,24400000.0
2007-12-31 14:06:00,86.719,86.725,86.714,86.715,36200000.0
2007-12-31 14:07:00,86.717,86.717,86.698,86.698,40000000.0
2007-12-31 14:08:00,86.711,86.714,86.709,86.711,16000000.0
2007-12-31 14:09:00,86.719,86.743,86.719,86.743,33600000.0
2007-12-31 14:10:00,86.731,86.731,86.72,86.727,33600000.0
2007-12-31 14:11:00,86.732,86.737,86.725,86.736,14400000.0
2007-12-31 14:12:00,86.735,86.737,86.73,86.734,27200000.0
2007-12-31 14:13:00,86.732,86.744,86.728,86.744,14400000.0
2007-12-31 14:14:00,86.755,86.784,86.755,86.777,12800000.0
2007-12-31 14:15:00,86.781,86.781,86.764,86.764,29200000.0
2007-12-31 14:16:00,86.772,86.782,86.772,86.774,25600000.0
2007-12-31 14:17:00,86.764,86.77,86.758,86.762,13200000.0
2007-12-31 14:18:00,86.763,86.763,86.755,86.762,16000000.0
2007-12-31 14:19:00,86.757,86.766,86.757,86.766,12800000.0
2007-12-31 14:20:00,86.771,86.779,86.77,86.773,25600000.0
2007-12-31 14:21:00,86.763,86.763,86.755,86.757,28800000.0
2007-12-31 14:22:00,86.742,86.742,86.69,86.69,24000000.0
2007-12-31 14:23:00,86.695,86.725,86.692,86.696,48000000.0
2007-12-31 14:24:00,86.696,86.715,86.693,86.715,12800000.0
2007-12-31 14:25:00,86.696,86.715,86.696,86.715,12800000.0
2007-12-31 14:26:00,86.722,86.736,86.722,86.735,12800000.0
2007-12-31 14:27:00,86.736,86.736,86.715,86.72,18000000.0
2007-12-31 14:28:00,86.699,86.704,86.687,86.69,11200000.0
2007-12-31 14:29:00,86.687,86.691,86.668,86.674,36800000.0
2007-12-31 14:30:00,86.681,86.714,86.681,86.699,22400000.0
2007-12-31 14:31:00,86.687,86.694,86.687,86.688,20800000.0
2007-12-31 14:32:00,86.677,86.704,86.677,86.68,40000000.0
2007-12-31 14:33:00,86.694,86.695,86.687,86.694,23400000.0
2007-12-31 14:34:00,86.679,86.686,86.636,86.657,33600000.0
2007-12-31 14:35:00,86.669,86.699,86.644,86.644,14400000.0
2007-12-31 14:36:00,86.637,86.664,86.637,86.664,12800000.0
2007-12-31 14:37:00,86.675,86.7,86.675,86.7,10600000.0
2007-12-31 14:38:00,86.7,86.7,86.683,86.683,56000000.0
2007-12-31 14:39:00,86.679,86.679,86.658,86.668,12800000.0
2007-12-31 14:40:00,86.667,86.695,86.667,86.688,14400000.0
2007-12-31 14:41:00,86.67,86.67,86.654,86.654,56000000.0
2007-12-31 14:42:00,86.651,86.655,86.621,86.621,12200000.0
2007-12-31 14:43:00,86.63,86.64,86.63,86.64,25600000.0
2007-12-31 14:44:00,86.641,86.641,86.62,86.623,11200000.0
2007-12-31 14:45:00,86.628,86.628,86.619,86.626,11200000.0
2007-12-31 14:46:00,86.62,86.63,86.618,86.627,10600000.0
2007-12-31 14:47:00,86.603,86.629,86.603,86.629,16000000.0
2007-12-31 14:48:00,86.624,86.634,86.624,86.634,19200000.0
2007-12-31 14:49:00,86.631,86.631,86.608,86.608,32400000.0
2007-12-31 14:50:00,86.631,86.659,86.631,86.659,28800000.0
2007-12-31 14:51:00,86.656,86.696,86.656,86.696,31400000.0
2007-12-31 14:52:00,86.699,86.702,86.694,86.694,13200000.0
2007-12-31 14:53:00,86.698,86.698,86.686,86.692,17000000.0
2007-12-31 14:54:00,86.692,86.711,86.692,86.711,12800000.0
2007-12-31 14:55:00,86.715,86.73,86.715,86.73,16800000.0
2007-12-31 14:56:00,86.748,86.753,86.733,86.733,12800000.0
2007-12-31 14:57:00,86.734,86.737,86.731,86.732,12800000.0
2007-12-31 14:58:00,86.726,86.727,86.717,86.721,17600000.0
2007-12-31 14:59:00,86.725,86.725,86.714,86.714,16000000.0
2007-12-31 15:00:00,86.724,86.728,86.718,86.719,14400000.0
2007-12-31 15:01:00,86.704,86.705,86.596,86.596,12800000.0
2007-12-31 15:02:00,86.608,86.642,86.608,86.641,27200000.0
2007-12-31 15:03:00,86.64,86.655,86.632,86.654,12800000.0
2007-12-31 15:04:00,86.676,86.676,86.641,86.641,24000000.0
2007-12-31 15:05:00,86.633,86.644,86.632,86.644,11200000.0
2007-12-31 15:06:00,86.628,86.628,86.616,86.616,11200000.0
2007-12-31 15:07:00,86.619,86.629,86.619,86.629,25600000.0
2007-12-31 15:08:00,86.633,86.635,86.616,86.627,22400000.0
2007-12-31 15:09:00,86.63,86.636,86.624,86.626,16000000.0
2007-12-31 15:10:00,86.617,86.625,86.615,86.616,40000000.0
2007-12-31 15:11:00,86.623,86.623,86.618,86.618,32000000.0
2007-12-31 15:12:00,86.621,86.631,86.621,86.631,8000000.0
2007-12-31 15:13:00,86.622,86.632,86.607,86.607,45200000.0
2007-12-31 15:14:00,86.597,86.624,86.595,86.624,35200000.0
2007-12-31 15:15:00,86.632,86.638,86.613,86.638,22400000.0
2007-12-31 15:16:00,86.624,86.639,86.624,86.639,36800000.0
2007-12-31 15:17:00,86.62,86.635,86.62,86.628,22400000.0
2007-12-31 15:18:00,86.625,86.625,86.585,86.585,22400000.0
2007-12-31 15:19:00,86.564,86.568,86.564,86.568,16000000.0
2007-12-31 15:20:00,86.535,86.535,86.475,86.475,24400000.0
2007-12-31 15:21:00,86.45,86.457,86.441,86.457,14400000.0
2007-12-31 15:22:00,86.458,86.495,86.457,86.495,14400000.0
2007-12-31 15:23:00,86.482,86.494,86.479,86.479,48000000.0
2007-12-31 15:24:00,86.471,86.51,86.471,86.51,25000000.0
2007-12-31 15:25:00,86.505,86.505,86.482,86.491,27200000.0
2007-12-31 15:26:00,86.496,86.496,86.482,86.482,40000000.0
2007-12-31 15:27:00,86.481,86.493,86.481,86.488,28800000.0
2007-12-31 15:28:00,86.478,86.485,86.472,86.472,68600000.0
2007-12-31 15:29:00,86.473,86.484,86.392,86.478,46400000.0
2007-12-31 15:30:00,86.388,86.523,86.366,86.384,115400000.0
2007-12-31 15:31:00,86.434,86.436,86.429,86.43,60200000.0
2007-12-31 15:32:00,86.418,86.421,86.387,86.414,30400000.0
2007-12-31 15:33:00,86.418,86.426,86.418,86.426,30400000.0
2007-12-31 15:34:00,86.441,86.449,86.441,86.442,22400000.0
2007-12-31 15:35:00,86.445,86.447,86.423,86.429,34000000.0
2007-12-31 15:36:00,86.426,86.428,86.398,86.398,32000000.0
2007-12-31 15:37:00,86.399,86.399,86.379,86.379,30400000.0
2007-12-31 15:38:00,86.371,86.407,86.371,86.399,59200000.0
2007-12-31 15:39:00,86.391,86.391,86.376,86.376,36200000.0
2007-12-31 15:40:00,86.381,86.387,86.377,86.38,35200000.0
2007-12-31 15:41:00,86.384,86.398,86.379,86.389,25000000.0
2007-12-31 15:42:00,86.38,86.38,86.358,86.358,43600000.0
2007-12-31 15:43:00,86.345,86.345,86.283,86.31,27200000.0
2007-12-31 15:44:00,86.305,86.305,86.28,86.28,27600000.0
2007-12-31 15:45:00,86.277,86.277,86.235,86.255,16000000.0
2007-12-31 15:46:00,86.244,86.248,86.243,86.248,14400000.0
2007-12-31 15:47:00,86.26,86.26,86.246,86.251,30800000.0
2007-12-31 15:48:00,86.267,86.272,86.261,86.266,27600000.0
2007-12-31 15:49:00,86.256,86.266,86.253,86.262,11200000.0
2007-12-31 15:50:00,86.261,86.301,86.261,86.301,25600000.0
2007-12-31 15:51:00,86.35,86.411,86.35,86.377,42000000.0
2007-12-31 15:52:00,86.32,86.354,86.32,86.341,20800000.0
2007-12-31 15:53:00,86.369,86.431,86.369,86.431,24000000.0
2007-12-31 15:54:00,86.439,86.477,86.439,86.477,28200000.0
2007-12-31 15:55:00,86.444,86.444,86.427,86.435,24000000.0
2007-12-31 15:56:00,86.437,86.442,86.421,86.421,50400000.0
2007-12-31 15:57:00,86.404,86.421,86.404,86.411,12800000.0
2007-12-31 15:58:00,86.432,86.433,86.422,86.424,19200000.0
2007-12-31 15:59:00,86.421,86.434,86.421,86.422,36800000.0
2007-12-31 16:00:00,86.413,86.415,86.392,86.392,51200000.0
2007-12-31 16:01:00,86.389,86.398,86.363,86.398,41600000.0
2007-12-31 16:02:00,86.379,86.379,86.368,86.378,22400000.0
2007-12-31 16:03:00,86.359,86.37,86.358,86.363,64800000.0
2007-12-31 16:04:00,86.355,86.364,86.348,86.364,45600000.0
2007-12-31 16:05:00,86.374,86.374,86.327,86.329,48000000.0
2007-12-31 16:06:00,86.316,86.324,86.313,86.313,35200000.0
2007-12-31 16:07:00,86.293,86.3,86.226,86.226,32000000.0
2007-12-31 16:08:00,86.23,86.234,86.226,86.232,44200000.0
2007-12-31 16:09:00,86.28,86.295,86.28,86.286,44800000.0
2007-12-31 16:10:00,86.285,86.285,86.265,86.265,41600000.0
2007-12-31 16:11:00,86.297,86.321,86.296,86.301,14400000.0
2007-12-31 16:12:00,86.305,86.313,86.305,86.311,56000000.0
2007-12-31 16:13:00,86.306,86.309,86.3,86.301,11200000.0
2007-12-31 16:14:00,86.261,86.27,86.247,86.247,49000000.0
2007-12-31 16:15:00,86.271,86.271,86.252,86.267,59600000.0
2007-12-31 16:16:00,86.27,86.273,86.263,86.265,17600000.0
2007-12-31 16:17:00,86.259,86.259,86.249,86.249,38400000.0
2007-12-31 16:18:00,86.254,86.269,86.254,86.26,38400000.0
2007-12-31 16:19:00,86.261,86.273,86.257,86.272,22400000.0
2007-12-31 16:20:00,86.287,86.287,86.263,86.263,11200000.0
2007-12-31 16:21:00,86.252,86.252,86.24,86.25,27200000.0
2007-12-31 16:22:00,86.249,86.262,86.23,86.262,41600000.0
2007-12-31 16:23:00,86.253,86.257,86.235,86.235,43200000.0
2007-12-31 16:24:00,86.246,86.262,86.239,86.259,18000000.0
2007-12-31 16:25:00,86.229,86.25,86.229,86.247,33600000.0
2007-12-31 16:26:00,86.247,86.255,86.247,86.255,18000000.0
2007-12-31 16:27:00,86.241,86.241,86.215,86.215,35200000.0
2007-12-31 16:28:00,86.203,86.223,86.203,86.219,27200000.0
2007-12-31 16:29:00,86.212,86.214,86.206,86.207,11200000.0
2007-12-31 16:30:00,86.201,86.201,86.181,86.181,43200000.0
2007-12-31 16:31:00,86.187,86.206,86.177,86.181,41600000.0
2007-12-31 16:32:00,86.165,86.165,86.141,86.145,12200000.0
2007-12-31 16:33:00,86.103,86.108,86.076,86.076,27200000.0
2007-12-31 16:34:00,86.086,86.131,86.086,86.131,35200000.0
2007-12-31 16:35:00,86.127,86.127,86.11,86.113,52800000.0
2007-12-31 16:36:00,86.087,86.095,86.083,86.084,51200000.0
2007-12-31 16:37:00,86.078,86.102,86.07,86.102,42000000.0
2007-12-31 16:38:00,86.107,86.151,86.099,86.135,40000000.0
2007-12-31 16:39:00,86.172,86.224,86.172,86.211,35600000.0
2007-12-31 16:40:00,86.2,86.21,86.195,86.202,55400000.0
2007-12-31 16:41:00,86.198,86.206,86.193,86.206,73600000.0
2007-12-31 16:42:00,86.199,86.232,86.199,86.224,55200000.0
2007-12-31 16:43:00,86.22,86.225,86.184,86.184,17600000.0
2007-12-31 16:44:00,86.179,86.185,86.179,86.183,11200000.0
2007-12-31 16:45:00,86.167,86.176,86.164,86.176,57600000.0
2007-12-31 16:46:00,86.168,86.173,86.158,86.158,12200000.0
2007-12-31 16:47:00,86.158,86.184,86.158,86.18,69800000.0
2007-12-31 16:48:00,86.177,86.177,86.129,86.129,53200000.0
2007-12-31 16:49:00,86.112,86.125,86.109,86.115,36200000.0
2007-12-31 16:50:00,86.11,86.13,86.11,86.13,75600000.0
2007-12-31 16:51:00,86.126,86.152,86.124,86.127,32400000.0
2007-12-31 16:52:00,86.122,86.13,86.122,86.125,46400000.0
2007-12-31 16:53:00,86.131,86.142,86.116,86.116,30400000.0
2007-12-31 16:54:00,86.075,86.075,86.036,86.044,11200000.0
2007-12-31 16:55:00,86.05,86.069,86.022,86.022,27200000.0
2007-12-31 16:56:00,86.015,86.029,86.015,86.024,36800000.0
2007-12-31 16:57:00,86.034,86.041,86.017,86.02,19200000.0
2007-12-31 16:58:00,86.014,86.014,86.001,86.002,12800000.0
2007-12-31 16:59:00,85.993,86.0,85.981,86.0,51200000.0
2007-12-31 17:00:00,85.989,86.034,85.989,86.034,49600000.0
2007-12-31 17:01:00,86.063,86.108,86.063,86.089,40400000.0
2007-12-31 17:02:00,86.106,86.106,86.076,86.105,33600000.0
2007-12-31 17:03:00,86.097,86.12,86.095,86.095,44800000.0
2007-12-31 17:04:00,86.09,86.09,86.046,86.046,41600000.0
2007-12-31 17:05:00,86.013,86.013,85.995,86.0,54400000.0
2007-12-31 17:06:00,86.021,86.035,86.021,86.024,59200000.0
2007-12-31 17:07:00,86.024,86.027,86.018,86.024,35200000.0
2007-12-31 17:08:00,86.041,86.041,86.027,86.04,69200000.0
2007-12-31 17:09:00,86.05,86.059,86.048,86.057,59200000.0
2007-12-31 17:10:00,86.08,86.095,86.08,86.08,25600000.0
2007-12-31 17:11:00,86.09,86.115,86.09,86.115,38400000.0
2007-12-31 17:12:00,86.129,86.149,86.122,86.149,25600000.0
2007-12-31 17:13:00,86.167,86.167,86.16,86.162,28800000.0
2007-12-31 17:14:00,86.151,86.154,86.138,86.143,22400000.0
2007-12-31 17:15:00,86.148,86.174,86.147,86.174,19200000.0
2007-12-31 17:16:00,86.2,86.205,86.175,86.175,17600000.0
2007-12-31 17:17:00,86.168,86.168,86.142,86.142,37800000.0
2007-12-31 17:18:00,86.145,86.256,86.145,86.256,57600000.0
2007-12-31 17:19:00,86.281,86.281,86.202,86.221,24000000.0
2007-12-31 17:20:00,86.215,86.216,86.2,86.2,16000000.0
2007-12-31 17:21:00,86.205,86.222,86.194,86.197,28800000.0
2007-12-31 17:22:00,86.249,86.272,86.232,86.232,18600000.0
2007-12-31 17:23:00,86.217,86.219,86.212,86.218,11200000.0
2007-12-31 17:24:00,86.225,86.225,86.206,86.209,12800000.0
2007-12-31 17:25:00,86.21,86.227,86.21,86.213,17600000.0
2007-12-31 17:26:00,86.222,86.227,86.207,86.207,35200000.0
2007-12-31 17:27:00,86.171,86.174,86.161,86.164,46400000.0
2007-12-31 17:28:00,86.151,86.151,86.091,86.091,32400000.0
2007-12-31 17:29:00,86.077,86.078,86.067,86.071,27600000.0
2007-12-31 17:30:00,86.071,86.08,86.056,86.056,17600000.0
2007-12-31 17:31:00,86.001,86.001,85.95,85.962,88000000.0
2007-12-31 17:32:00,85.938,85.938,85.922,85.922,53200000.0
2007-12-31 17:33:00,85.923,85.926,85.913,85.913,36800000.0
2007-12-31 17:34:00,85.931,85.937,85.926,85.93,64000000.0
2007-12-31 17:35:00,85.923,85.931,85.92,85.922,43200000.0
2007-12-31 17:36:00,85.92,85.924,85.918,85.92,33600000.0
2007-12-31 17:37:00,85.927,85.951,85.927,85.948,16400000.0
2007-12-31 17:38:00,85.945,85.954,85.926,85.954,34600000.0
2007-12-31 17:39:00,85.963,85.975,85.949,85.949,16000000.0
2007-12-31 17:40:00,85.942,85.96,85.941,85.948,75200000.0
2007-12-31 17:41:00,85.955,85.965,85.939,85.939,12800000.0
2007-12-31 17:42:00,85.964,85.965,85.957,85.957,12800000.0
2007-12-31 17:43:00,85.956,85.969,85.955,85.958,17000000.0
2007-12-31 17:44:00,85.964,85.972,85.959,85.971,30400000.0
2007-12-31 17:45:00,85.967,85.967,85.957,85.957,30400000.0
2007-12-31 17:46:00,85.99,86.0,85.987,85.992,41600000.0
2007-12-31 17:47:00,86.004,86.013,86.004,86.004,58000000.0
2007-12-31 17:48:00,86.007,86.007,85.997,85.997,57600000.0
2007-12-31 17:49:00,86.008,86.025,86.005,86.023,46400000.0
2007-12-31 17:50:00,86.02,86.02,86.008,86.008,12800000.0
2007-12-31 17:51:00,86.004,86.004,85.956,85.956,49600000.0
2007-12-31 17:52:00,85.936,85.938,85.929,85.933,43200000.0
2007-12-31 17:53:00,85.918,85.918,85.911,85.914,33600000.0
2007-12-31 17:54:00,85.903,85.903,85.89,85.891,38800000.0
2007-12-31 17:55:00,85.89,85.951,85.89,85.951,40000000.0
2007-12-31 17:56:00,85.961,85.977,85.959,85.972,44800000.0
2007-12-31 17:57:00,85.952,85.952,85.913,85.914,36800000.0
2007-12-31 17:58:00,85.933,85.949,85.917,85.949,17600000.0
2007-12-31 17:59:00,85.954,85.969,85.93,85.938,63000000.0
2007-12-31 18:00:00,85.935,85.943,85.923,85.923,50600000.0
2007-12-31 18:01:00,85.958,85.99,85.958,85.963,32000000.0
2007-12-31 18:02:00,85.971,86.002,85.971,86.002,24000000.0
2007-12-31 18:03:00,86.006,86.007,85.994,86.007,36800000.0
2007-12-31 18:04:00,86.014,86.032,85.997,86.032,33600000.0
2007-12-31 18:05:00,86.039,86.043,85.979,85.979,12800000.0
2007-12-31 18:06:00,85.963,85.981,85.962,85.981,29800000.0
2007-12-31 18:07:00,85.999,85.999,85.989,85.989,11200000.0
2007-12-31 18:08:00,85.969,85.984,85.969,85.984,85200000.0
2007-12-31 18:09:00,85.979,85.988,85.975,85.975,33600000.0
2007-12-31 18:10:00,85.975,85.975,85.957,85.966,15400000.0
2007-12-31 18:11:00,85.915,85.915,85.87,85.87,12800000.0
2007-12-31 18:12:00,85.905,85.927,85.895,85.927,12200000.0
2007-12-31 18:13:00,85.935,85.935,85.919,85.919,26000000.0
2007-12-31 18:14:00,85.924,85.942,85.924,85.937,18600000.0
2007-12-31 18:15:00,85.924,85.924,85.827,85.827,30400000.0
2007-12-31 18:16:00,85.858,85.858,85.821,85.852,56000000.0
2007-12-31 18:17:00,85.859,85.859,85.842,85.85,42600000.0
2007-12-31 18:18:00,85.876,85.879,85.868,85.877,30800000.0
2007-12-31 18:19:00,85.88,85.888,85.878,85.879,46800000.0
2007-12-31 18:20:00,85.863,85.863,85.767,85.767,43200000.0
2007-12-31 18:21:00,85.791,85.823,85.791,85.819,12800000.0
2007-12-31 18:22:00,85.825,85.825,85.814,85.823,33600000.0
2007-12-31 18:23:00,85.838,85.849,85.825,85.838,46400000.0
2007-12-31 18:24:00,85.839,85.843,85.831,85.831,52800000.0
2007-12-31 18:25:00,85.827,85.838,85.818,85.838,33000000.0
2007-12-31 18:26:00,85.856,85.898,85.856,85.898,30400000.0
2007-12-31 18:27:00,85.91,85.91,85.9,85.9,33600000.0
2007-12-31 18:28:00,85.92,85.937,85.915,85.934,12800000.0
2007-12-31 18:29:00,85.942,86.0,85.933,85.933,25600000.0
2007-12-31 18:30:00,85.918,85.918,85.903,85.908,37200000.0
2007-12-31 18:31:00,85.901,85.921,85.892,85.921,11200000.0
2007-12-31 18:32:00,85.951,85.953,85.94,85.942,69200000.0
2007-12-31 18:33:00,85.92,85.92,85.864,85.864,31800000.0
2007-12-31 18:34:00,85.881,85.942,85.881,85.942,18600000.0
2007-12-31 18:35:00,85.972,85.972,85.951,85.96,43200000.0
2007-12-31 18:36:00,85.946,85.946,85.928,85.929,68600000.0
2007-12-31 18:37:00,85.918,85.926,85.916,85.926,36800000.0
2007-12-31 18:38:00,85.917,85.921,85.9,85.9,50000000.0
2007-12-31 18:39:00,85.89,85.894,85.885,85.892,76800000.0
2007-12-31 18:40:00,85.889,85.889,85.872,85.873,65600000.0
2007-12-31 18:41:00,85.859,85.859,85.789,85.789,71800000.0
2007-12-31 18:42:00,85.784,85.804,85.771,85.804,78200000.0
2007-12-31 18:43:00,85.791,85.805,85.788,85.79,50000000.0
2007-12-31 18:44:00,85.811,85.811,85.773,85.782,30800000.0
2007-12-31 18:45:00,85.765,85.771,85.75,85.764,12200000.0
2007-12-31 18:46:00,85.756,85.771,85.756,85.771,13200000.0
2007-12-31 18:47:00,85.795,85.801,85.788,85.792,14400000.0
2007-12-31 18:48:00,85.782,85.784,85.759,85.782,28800000.0
2007-12-31 18:49:00,85.781,85.781,85.771,85.773,24000000.0
2007-12-31 18:50:00,85.767,85.768,85.758,85.763,46200000.0
2007-12-31 18:51:00,85.753,85.753,85.695,85.704,12800000.0
2007-12-31 18:52:00,85.693,85.702,85.693,85.698,18600000.0
2007-12-31 18:53:00,85.699,85.7,85.684,85.684,30400000.0
2007-12-31 18:54:00,85.676,85.676,85.662,85.668,19200000.0
2007-12-31 18:55:00,85.659,85.67,85.656,85.67,22400000.0
2007-12-31 18:56:00,85.676,85.705,85.674,85.705,16000000.0
2007-12-31 18:57:00,85.71,85.717,85.71,85.712,19200000.0
2007-12-31 18:58:00,85.706,85.706,85.695,85.696,32000000.0
2007-12-31 18:59:00,85.704,85.714,85.704,85.714,32000000.0
2007-12-31 19:00:00,85.696,85.696,85.685,85.687,14400000.0
2007-12-31 19:01:00,85.727,85.731,85.694,85.695,19200000.0
2007-12-31 19:02:00,85.71,85.74,85.692,85.715,43200000.0
2007-12-31 19:03:00,85.725,85.732,85.692,85.692,14800000.0
2007-12-31 19:04:00,85.673,85.716,85.662,85.662,17600000.0
2007-12-31 19:05:00,85.71,85.71,85.652,85.672,22800000.0
2007-12-31 19:06:00,85.695,85.712,85.672,85.683,55400000.0
2007-12-31 19:07:00,85.69,85.729,85.683,85.709,35200000.0
2007-12-31 19:08:00,85.719,85.719,85.642,85.662,22400000.0
2007-12-31 19:09:00,85.656,85.667,85.605,85.605,12800000.0
2007-12-31 19:10:00,85.63,85.639,85.571,85.627,17600000.0
2007-12-31 19:11:00,85.598,85.614,85.572,85.58,30400000.0
2007-12-31 19:12:00,85.588,85.597,85.557,85.59,24000000.0
2007-12-31 19:13:00,85.602,85.602,85.464,85.464,12800000.0
2007-12-31 19:14:00,85.459,85.487,85.44,85.452,12800000.0
2007-12-31 19:15:00,85.45,85.464,85.429,85.464,15400000.0
2007-12-31 19:16:00,85.478,85.504,85.446,85.464,12800000.0
2007-12-31 19:17:00,85.492,85.5,85.442,85.453,14800000.0
2007-12-31 19:18:00,85.483,85.483,85.431,85.435,31400000.0
2007-12-31 19:19:00,85.44,85.47,85.44,85.462,11200000.0
2007-12-31 19:20:00,85.515,85.516,85.47,85.489,14400000.0
2007-12-31 19:21:00,85.494,85.542,85.456,85.456,17600000.0
2007-12-31 19:22:00,85.462,85.464,85.429,85.44,14400000.0
2007-12-31 19:23:00,85.45,85.47,85.441,85.45,16000000.0
2007-12-31 19:24:00,85.46,85.508,85.442,85.491,48000000.0
2007-12-31 19:25:00,85.513,85.541,85.491,85.519,11200000.0
2007-12-31 19:26:00,85.526,85.526,85.483,85.488,41600000.0
2007-12-31 19:27:00,85.508,85.521,85.486,85.499,15200000.0
2007-12-31 19:28:00,85.495,85.495,85.474,85.474,12800000.0
2007-12-31 19:29:00,85.502,85.519,85.479,85.486,12800000.0
2007-12-31 19:30:00,85.479,85.495,85.474,85.478,11200000.0
2007-12-31 19:31:00,85.477,85.511,85.477,85.502,12800000.0
2007-12-31 19:32:00,85.518,85.548,85.514,85.537,11200000.0
2007-12-31 19:33:00,85.561,85.572,85.544,85.544,12800000.0
2007-12-31 19:34:00,85.539,85.571,85.534,85.571,12800000.0
2007-12-31 19:35:00,85.536,85.585,85.536,85.562,18000000.0
2007-12-31 19:36:00,85.586,85.591,85.558,85.583,16000000.0
2007-12-31 19:37:00,85.542,85.598,85.542,85.598,11200000.0
2007-12-31 19:38:00,85.625,85.638,85.583,85.585,11200000.0
2007-12-31 19:39:00,85.609,85.613,85.568,85.578,12800000.0
2007-12-31 19:40:00,85.598,85.626,85.592,85.623,11200000.0
2007-12-31 19:41:00,85.637,85.637,85.609,85.621,11200000.0
2007-12-31 19:42:00,85.624,85.658,85.62,85.633,11200000.0
2007-12-31 19:43:00,85.67,85.698,85.634,85.68,19200000.0
2007-12-31 19:44:00,85.72,85.727,85.651,85.693,11200000.0
2007-12-31 19:45:00,85.687,85.739,85.687,85.727,16000000.0
2007-12-31 19:46:00,85.753,85.753,85.674,85.692,14400000.0
2007-12-31 19:47:00,85.681,85.682,85.659,85.659,17600000.0
2007-12-31 19:48:00,85.678,85.678,85.615,85.615,12800000.0
2007-12-31 19:49:00,85.618,85.632,85.61,85.61,30400000.0
2007-12-31 19:50:00,85.62,85.662,85.609,85.662,12800000.0
2007-12-31 19:51:00,85.654,85.672,85.643,85.643,12800000.0
2007-12-31 19:52:00,85.654,85.657,85.615,85.615,16000000.0
2007-12-31 19:53:00,85.631,85.676,85.631,85.676,12800000.0
2007-12-31 19:54:00,85.684,85.698,85.66,85.685,13200000.0
2007-12-31 19:55:00,85.686,85.686,85.631,85.651,11200000.0
2007-12-31 19:56:00,85.652,85.66,85.62,85.626,16000000.0
2007-12-31 19:57:00,85.634,85.658,85.634,85.656,12800000.0
2007-12-31 19:58:00,85.664,85.671,85.645,85.645,11200000.0
2007-12-31 19:59:00,85.668,85.668,85.535,85.535,13600000.0
2007-12-31 20:00:00,85.529,85.549,85.46,85.509,17600000.0
2007-12-31 20:01:00,85.504,85.504,85.482,85.499,10600000.0
2007-12-31 20:02:00,85.493,85.517,85.493,85.517,17600000.0
2007-12-31 20:03:00,85.513,85.528,85.501,85.508,16000000.0
2007-12-31 20:04:00,85.541,85.541,85.491,85.504,31200000.0
2007-12-31 20:05:00,85.566,85.593,85.539,85.593,12800000.0
2007-12-31 20:06:00,85.613,85.613,85.588,85.588,11200000.0
2007-12-31 20:07:00,85.601,85.601,85.581,85.595,17600000.0
2007-12-31 20:08:00,85.61,85.61,85.572,85.588,38400000.0
2007-12-31 20:09:00,85.581,85.602,85.572,85.586,11200000.0
2007-12-31 20:10:00,85.586,85.586,85.563,85.564,16000000.0
2007-12-31 20:11:00,85.578,85.582,85.556,85.578,11200000.0
2007-12-31 20:12:00,85.609,85.609,85.583,85.589,11200000.0
2007-12-31 20:13:00,85.603,85.603,85.592,85.593,27600000.0
2007-12-31 20:14:00,85.574,85.603,85.524,85.603,14400000.0
2007-12-31 20:15:00,85.572,85.593,85.572,85.585,18000000.0
2007-12-31 20:16:00,85.605,85.611,85.578,85.598,28800000.0
2007-12-31 20:17:00,85.604,85.604,85.56,85.577,33600000.0
2007-12-31 20:18:00,85.581,85.597,85.58,85.597,8000000.0
2007-12-31 20:19:00,85.603,85.61,85.587,85.587,11600000.0
2007-12-31 20:20:00,85.598,85.607,85.576,85.601,19200000.0
2007-12-31 20:21:00,85.582,85.608,85.582,85.608,16000000.0
2007-12-31 20:22:00,85.625,85.635,85.625,85.63,14400000.0
2007-12-31 20:23:00,85.59,85.59,85.561,85.568,13200000.0
2007-12-31 20:24:00,85.596,85.596,85.563,85.563,16000000.0
2007-12-31 20:25:00,85.569,85.595,85.566,85.593,11200000.0
2007-12-31 20:26:00,85.605,85.605,85.579,85.579,15400000.0
2007-12-31 20:27:00,85.585,85.585,85.56,85.56,12800000.0
2007-12-31 20:28:00,85.609,85.609,85.595,85.598,11200000.0
2007-12-31 20:29:00,85.583,85.595,85.583,85.588,12800000.0
2007-12-31 20:30:00,85.596,85.596,85.565,85.565,27200000.0
2007-12-31 20:31:00,85.576,85.576,85.566,85.566,8000000.0
2007-12-31 20:32:00,85.604,85.604,85.579,85.586,11200000.0
2007-12-31 20:33:00,85.567,85.574,85.559,85.573,12800000.0
2007-12-31 20:34:00,85.591,85.591,85.538,85.538,11200000.0
2007-12-31 20:35:00,85.538,85.546,85.532,85.535,11600000.0
2007-12-31 20:36:00,85.555,85.555,85.533,85.548,16000000.0
2007-12-31 20:37:00,85.547,85.556,85.547,85.555,8000000.0
2007-12-31 20:38:00,85.553,85.556,85.541,85.541,12800000.0
2007-12-31 20:39:00,85.551,85.557,85.539,85.539,14400000.0
2007-12-31 20:40:00,85.57,85.583,85.57,85.583,11200000.0
2007-12-31 20:41:00,85.558,85.558,85.533,85.533,14400000.0
2007-12-31 20:42:00,85.562,85.562,85.529,85.545,11200000.0
2007-12-31 20:43:00,85.543,85.56,85.525,85.525,14400000.0
2007-12-31 20:44:00,85.516,85.55,85.511,85.55,11200000.0
2007-12-31 20:45:00,85.563,85.639,85.555,85.639,12800000.0
2007-12-31 20:46:00,85.661,85.661,85.613,85.613,14400000.0
2007-12-31 20:47:00,85.624,85.629,85.608,85.608,12800000.0
2007-12-31 20:48:00,85.661,85.661,85.608,85.608,17600000.0
2007-12-31 20:49:00,85.602,85.614,85.594,85.594,11200000.0
2007-12-31 20:50:00,85.602,85.612,85.598,85.599,13800000.0
2007-12-31 20:51:00,85.608,85.61,85.58,85.58,29200000.0
2007-12-31 20:52:00,85.579,85.602,85.574,85.586,11200000.0
2007-12-31 20:53:00,85.576,85.588,85.564,85.579,16000000.0
2007-12-31 20:54:00,85.553,85.583,85.553,85.583,12800000.0
2007-12-31 20:55:00,85.583,85.585,85.548,85.585,11200000.0
2007-12-31 20:56:00,85.58,85.59,85.577,85.577,12800000.0
2007-12-31 20:57:00,85.573,85.59,85.572,85.584,12800000.0
2007-12-31 20:58:00,85.613,85.613,85.567,85.575,16000000.0
2007-12-31 20:59:00,85.566,85.593,85.561,85.593,11200000.0
2007-12-31 21:00:00,85.613,85.613,85.598,85.612,17000000.0
2007-12-31 21:01:00,85.604,85.619,85.598,85.601,10600000.0
2007-12-31 21:02:00,85.606,85.63,85.599,85.605,16000000.0
2007-12-31 21:03:00,85.599,85.601,85.594,85.601,12800000.0
2007-12-31 21:04:00,85.647,85.647,85.609,85.609,16000000.0
2007-12-31 21:05:00,85.584,85.614,85.584,85.59,12800000.0
2007-12-31 21:06:00,85.612,85.612,85.585,85.587,11200000.0
2007-12-31 21:07:00,85.573,85.573,85.56,85.57,14400000.0
2007-12-31 21:08:00,85.645,85.645,85.604,85.605,16000000.0
2007-12-31 21:09:00,85.579,85.59,85.56,85.57,14400000.0
2007-12-31 21:10:00,85.55,85.562,85.538,85.54,12800000.0
2007-12-31 21:11:00,85.527,85.537,85.523,85.537,12800000.0
2007-12-31 21:12:00,85.549,85.557,85.541,85.557,12800000.0
2007-12-31 21:13:00,85.541,85.555,85.523,85.544,16000000.0
2007-12-31 21:14:00,85.557,85.557,85.539,85.555,12800000.0
2007-12-31 21:15:00,85.554,85.555,85.517,85.52,11200000.0
2007-12-31 21:16:00,85.556,85.564,85.54,85.564,19200000.0
2007-12-31 21:17:00,85.538,85.548,85.538,85.547,14800000.0
2007-12-31 21:18:00,85.536,85.55,85.536,85.541,8400000.0
2007-12-31 21:19:00,85.555,85.585,85.554,85.581,11200000.0
2007-12-31 21:20:00,85.592,85.592,85.534,85.534,14400000.0
2007-12-31 21:21:00,85.555,85.555,85.495,85.505,17600000.0
2007-12-31 21:22:00,85.502,85.516,85.469,85.469,12200000.0
2007-12-31 21:23:00,85.467,85.467,85.449,85.457,12800000.0
2007-12-31 21:24:00,85.474,85.474,85.446,85.446,11200000.0
2007-12-31 21:25:00,85.437,85.437,85.421,85.421,17600000.0
2007-12-31 21:26:00,85.379,85.422,85.379,85.403,24400000.0
2007-12-31 21:27:00,85.408,85.409,85.387,85.387,21800000.0
2007-12-31 21:28:00,85.399,85.4,85.382,85.387,11200000.0
2007-12-31 21:29:00,85.39,85.427,85.39,85.427,27600000.0
2007-12-31 21:30:00,85.41,85.417,85.386,85.39,12800000.0
2007-12-31 21:31:00,85.397,85.413,85.383,85.383,16000000.0
2007-12-31 21:32:00,85.407,85.442,85.391,85.442,14400000.0
2007-12-31 21:33:00,85.423,85.437,85.411,85.422,11200000.0
2007-12-31 21:34:00,85.434,85.443,85.413,85.413,17600000.0
2007-12-31 21:35:00,85.422,85.443,85.422,85.426,14800000.0
2007-12-31 21:36:00,85.44,85.44,85.415,85.422,11200000.0
2007-12-31 21:37:00,85.396,85.422,85.396,85.421,16000000.0
2007-12-31 21:38:00,85.424,85.424,85.301,85.301,12800000.0
2007-12-31 21:39:00,85.385,85.401,85.378,85.399,12800000.0
2007-12-31 21:40:00,85.355,85.365,85.355,85.363,11200000.0
2007-12-31 21:41:00,85.371,85.384,85.292,85.337,11600000.0
2007-12-31 21:42:00,85.41,85.41,85.3,85.3,14400000.0
2007-12-31 21:43:00,85.302,85.312,85.272,85.272,14400000.0
2007-12-31 21:44:00,85.289,85.311,85.285,85.3,12800000.0
2007-12-31 21:45:00,85.312,85.333,85.311,85.314,17600000.0
2007-12-31 21:46:00,85.332,85.343,85.32,85.321,14400000.0
2007-12-31 21:47:00,85.326,85.338,85.323,85.338,11200000.0
2007-12-31 21:48:00,85.325,85.325,85.303,85.303,35200000.0
2007-12-31 21:49:00,85.302,85.347,85.302,85.328,11200000.0
2007-12-31 21:50:00,85.356,85.361,85.32,85.342,12800000.0
2007-12-31 21:51:00,85.343,85.377,85.337,85.377,17600000.0
2007-12-31 21:52:00,85.388,85.39,85.318,85.321,11200000.0
2007-12-31 21:53:00,85.349,85.349,85.315,85.33,11200000.0
2007-12-31 21:54:00,85.344,85.346,85.327,85.327,11200000.0
2007-12-31 21:55:00,85.323,85.331,85.317,85.322,12800000.0
2007-12-31 21:56:00,85.347,85.352,85.325,85.325,12800000.0
2007-12-31 21:57:00,85.321,85.342,85.311,85.33,17600000.0
2007-12-31 21:58:00,85.31,85.34,85.303,85.318,17600000.0
2007-12-31 21:59:00,85.342,85.342,85.304,85.304,12800000.0
2007-12-31 22:00:00,85.295,85.458,85.295,85.342,18400000.0
2007-12-31 22:01:00,85.322,85.339,85.322,85.333,11200000.0
2007-12-31 22:02:00,85.369,85.374,85.346,85.35,11200000.0
2007-12-31 22:03:00,85.352,85.375,85.351,85.356,17600000.0
2007-12-31 22:04:00,85.386,85.411,85.383,85.404,16000000.0
2007-12-31 22:05:00,85.414,85.417,85.383,85.383,11200000.0
2007-12-31 22:06:00,85.369,85.413,85.369,85.397,12800000.0
2007-12-31 22:07:00,85.409,85.414,85.4,85.4,16000000.0
2007-12-31 22:08:00,85.393,85.405,85.377,85.394,16000000.0
2007-12-31 22:09:00,85.415,85.415,85.391,85.403,12800000.0
2007-12-31 22:10:00,85.425,85.425,85.402,85.408,12200000.0
2007-12-31 22:11:00,85.4,85.409,85.399,85.401,11200000.0
2007-12-31 22:12:00,85.479,85.479,85.411,85.411,13200000.0
2007-12-31 22:13:00,85.413,85.443,85.413,85.423,12800000.0
2007-12-31 22:14:00,85.44,85.488,85.434,85.434,12800000.0
2007-12-31 22:15:00,85.434,85.447,85.417,85.447,14400000.0
2007-12-31 22:16:00,85.442,85.47,85.435,85.435,12200000.0
2007-12-31 22:18:00,85.51,85.515,85.51,85.513,9600000.0
2007-12-31 22:19:00,85.431,85.445,85.424,85.44,10600000.0
2007-12-31 22:20:00,85.473,85.477,85.434,85.434,12800000.0
2007-12-31 22:21:00,85.454,85.48,85.441,85.465,11200000.0
2007-12-31 22:22:00,85.535,85.535,85.457,85.458,12800000.0
2007-12-31 22:23:00,85.49,85.496,85.479,85.482,12800000.0
2007-12-31 22:24:00,85.546,85.546,85.501,85.501,11200000.0
2007-12-31 22:25:00,85.51,85.519,85.496,85.501,16000000.0
2007-12-31 22:26:00,85.563,85.563,85.505,85.505,10600000.0
2007-12-31 22:27:00,85.485,85.488,85.485,85.485,13200000.0
2007-12-31 22:28:00,85.554,85.554,85.497,85.497,11200000.0
2007-12-31 22:29:00,85.514,85.531,85.514,85.515,16000000.0
2007-12-31 22:30:00,85.602,85.602,85.538,85.549,17600000.0
2007-12-31 22:31:00,85.542,85.551,85.535,85.536,10600000.0
2007-12-31 22:32:00,85.565,85.565,85.523,85.553,12800000.0
2007-12-31 22:33:00,85.538,85.538,85.501,85.532,11200000.0
2007-12-31 22:34:00,85.504,85.523,85.492,85.492,12800000.0
2007-12-31 22:35:00,85.477,85.483,85.475,85.481,12800000.0
2007-12-31 22:36:00,85.493,85.532,85.484,85.494,17600000.0
2007-12-31 22:37:00,85.53,85.531,85.486,85.489,25000000.0
2007-12-31 22:38:00,85.516,85.516,85.471,85.483,17600000.0
2007-12-31 22:39:00,85.487,85.495,85.478,85.478,12200000.0
2007-12-31 22:40:00,85.506,85.506,85.468,85.468,17600000.0
2007-12-31 22:41:00,85.468,85.468,85.447,85.447,11200000.0
2007-12-31 22:42:00,85.473,85.473,85.43,85.43,17600000.0
2007-12-31 22:43:00,85.417,85.42,85.395,85.41,16000000.0
2007-12-31 22:44:00,85.435,85.442,85.407,85.407,13200000.0
2007-12-31 22:45:00,85.41,85.413,85.402,85.405,16000000.0
2007-12-31 22:46:00,85.434,85.434,85.406,85.409,11200000.0
2007-12-31 22:47:00,85.399,85.421,85.399,85.4,17600000.0
2007-12-31 22:48:00,85.42,85.425,85.402,85.425,11200000.0
2007-12-31 22:49:00,85.406,85.41,85.399,85.41,12800000.0
2007-12-31 22:50:00,85.469,85.469,85.427,85.427,11200000.0
2007-12-31 22:51:00,85.439,85.439,85.417,85.417,11200000.0
2007-12-31 22:52:00,85.428,85.434,85.403,85.412,11200000.0
2007-12-31 22:53:00,85.412,85.43,85.412,85.43,10600000.0
2007-12-31 22:54:00,85.434,85.466,85.43,85.443,12800000.0
2007-12-31 22:55:00,85.431,85.444,85.42,85.425,13200000.0
2007-12-31 22:56:00,85.474,85.474,85.394,85.407,17600000.0
2007-12-31 22:57:00,85.411,85.411,85.386,85.389,17000000.0
2007-12-31 22:58:00,85.412,85.412,85.388,85.388,14400000.0
2007-12-31 22:59:00,85.375,85.382,85.317,85.317,17600000.0
2007-12-31 23:00:00,85.339,85.353,85.322,85.353,17600000.0
2007-12-31 23:01:00,85.34,85.393,85.34,85.376,14400000.0
2007-12-31 23:02:00,85.376,85.403,85.373,85.373,17600000.0
2007-12-31 23:03:00,85.386,85.386,85.358,85.383,16000000.0
2007-12-31 23:04:00,85.406,85.406,85.389,85.389,11200000.0
2007-12-31 23:05:00,85.379,85.379,85.361,85.365,33600000.0
2007-12-31 23:06:00,85.447,85.447,85.373,85.388,12800000.0
2007-12-31 23:07:00,85.416,85.434,85.405,85.434,12800000.0
2007-12-31 23:08:00,85.408,85.503,85.408,85.447,16000000.0
2007-12-31 23:09:00,85.43,85.437,85.398,85.416,17600000.0
2007-12-31 23:10:00,85.486,85.486,85.418,85.425,12800000.0
2007-12-31 23:11:00,85.433,85.452,85.424,85.442,11600000.0
2007-12-31 23:12:00,85.468,85.468,85.437,85.437,16000000.0
2007-12-31 23:13:00,85.423,85.43,85.404,85.414,12800000.0
2007-12-31 23:14:00,85.429,85.429,85.368,85.388,11200000.0
2007-12-31 23:15:00,85.391,85.391,85.332,85.378,18000000.0
2007-12-31 23:16:00,85.39,85.39,85.36,85.379,17600000.0
2007-12-31 23:17:00,85.382,85.386,85.316,85.316,11200000.0
2007-12-31 23:18:00,85.314,85.314,85.262,85.267,11200000.0
2007-12-31 23:19:00,85.274,85.327,85.274,85.281,12800000.0
2007-12-31 23:20:00,85.274,85.328,85.264,85.328,14400000.0
2007-12-31 23:21:00,85.256,85.278,85.249,85.262,16000000.0
2007-12-31 23:22:00,85.311,85.316,85.278,85.285,12800000.0
2007-12-31 23:23:00,85.335,85.335,85.301,85.316,10600000.0
2007-12-31 23:24:00,85.332,85.335,85.324,85.328,11200000.0
2007-12-31 23:25:00,85.337,85.396,85.337,85.372,14400000.0
2007-12-31 23:26:00,85.408,85.408,85.382,85.403,12800000.0
2007-12-31 23:27:00,85.411,85.418,85.394,85.404,17600000.0
2007-12-31 23:28:00,85.423,85.424,85.403,85.405,12800000.0
2007-12-31 23:29:00,85.41,85.42,85.358,85.396,11200000.0
2007-12-31 23:30:00,85.418,85.418,85.393,85.398,16000000.0
2007-12-31 23:31:00,85.406,85.426,85.398,85.402,12800000.0
2007-12-31 23:32:00,85.438,85.452,85.405,85.405,17600000.0
2007-12-31 23:33:00,85.421,85.447,85.413,85.413,12800000.0
2007-12-31 23:34:00,85.428,85.428,85.365,85.365,16000000.0
2007-12-31 23:35:00,85.386,85.413,85.362,85.389,15400000.0
2007-12-31 23:36:00,85.369,85.442,85.369,85.383,12200000.0
2007-12-31 23:37:00,85.369,85.408,85.369,85.387,12800000.0
2007-12-31 23:38:00,85.4,85.421,85.35,85.35,11600000.0
2007-12-31 23:39:00,85.341,85.341,85.32,85.32,11200000.0
2007-12-31 23:40:00,85.342,85.399,85.297,85.322,35200000.0
2007-12-31 23:41:00,85.327,85.336,85.319,85.33,12800000.0
2007-12-31 23:42:00,85.357,85.362,85.337,85.353,17600000.0
2007-12-31 23:43:00,85.348,85.382,85.335,85.367,14800000.0
2007-12-31 23:44:00,85.41,85.415,85.367,85.367,16000000.0
2007-12-31 23:45:00,85.348,85.362,85.344,85.351,11200000.0
2007-12-31 23:46:00,85.363,85.402,85.363,85.402,17600000.0
2007-12-31 23:47:00,85.409,85.429,85.39,85.39,12800000.0
2007-12-31 23:48:00,85.415,85.42,85.406,85.42,8000000.0
2007-12-31 23:49:00,85.475,85.481,85.41,85.41,16000000.0
2007-12-31 23:50:00,85.432,85.432,85.401,85.401,11200000.0
2007-12-31 23:51:00,85.414,85.425,85.381,85.386,12800000.0
2007-12-31 23:52:00,85.393,85.428,85.393,85.428,12800000.0
2007-12-31 23:53:00,85.42,85.423,85.42,85.42,9600000.0
2007-12-31 23:54:00,85.469,85.469,85.428,85.469,14400000.0
2007-12-31 23:55:00,85.47,85.47,85.463,85.464,14400000.0
2007-12-31 23:56:00,85.366,85.459,85.366,85.45,11200000.0
2007-12-31 23:57:00,85.472,85.474,85.46,85.474,12800000.0
2007-12-31 23:58:00,85.456,85.456,85.429,85.438,11200000.0
2007-12-31 23:59:00,85.444,85.462,85.428,85.444,13800000.0
2008-01-01 00:00:00,85.495,85.503,85.492,85.5,17600000.0
2008-01-01 00:01:00,85.502,85.505,85.498,85.503,12800000.0
2008-01-01 00:02:00,85.423,85.423,85.393,85.418,11200000.0
2008-01-01 00:04:00,85.383,85.403,85.383,85.4,11200000.0
2008-01-01 00:06:00,85.353,85.355,85.347,85.353,11200000.0
2008-01-01 00:08:00,85.345,85.355,85.343,85.35,12800000.0
2008-01-01 00:10:00,85.35,85.353,85.343,85.352,12800000.0
2008-01-01 00:12:00,85.462,85.468,85.462,85.465,12800000.0
2008-01-01 00:14:00,85.482,85.482,85.472,85.472,14800000.0
2008-01-01 00:16:00,85.468,85.47,85.465,85.467,14400000.0
2008-01-01 00:18:00,85.478,85.483,85.475,85.478,12800000.0
2008-01-01 00:20:00,85.468,85.47,85.467,85.467,17600000.0
2008-01-01 00:22:00,85.469,85.483,85.467,85.468,18000000.0
2008-01-01 00:24:00,85.483,85.483,85.47,85.483,14400000.0
2008-01-01 00:26:00,85.48,85.483,85.477,85.477,12800000.0
2008-01-01 00:28:00,85.467,85.468,85.465,85.465,32000000.0
2008-01-01 00:30:00,85.468,85.483,85.468,85.482,11200000.0
2008-01-01 00:32:00,85.475,85.481,85.468,85.481,12800000.0
2008-01-01 00:34:00,85.482,85.483,85.475,85.48,19200000.0
2008-01-01 00:36:00,85.483,85.485,85.475,85.477,17600000.0
2008-01-01 00:38:00,85.481,85.483,85.475,85.477,11600000.0
2008-01-01 00:40:00,85.478,85.483,85.475,85.482,16000000.0
2008-01-01 00:42:00,85.468,85.483,85.468,85.483,12800000.0
2008-01-01 00:44:00,85.483,85.483,85.462,85.477,17600000.0
2008-01-01 00:46:00,85.48,85.485,85.478,85.48,14400000.0
2008-01-01 00:48:00,85.482,85.485,85.475,85.475,12800000.0
2008-01-01 00:50:00,85.483,85.483,85.47,85.483,14200000.0
2008-01-01 00:52:00,85.475,85.48,85.468,85.468,11200000.0
2008-01-01 00:54:00,85.48,85.485,85.477,85.483,17000000.0
2008-01-01 00:56:00,85.48,85.483,85.475,85.478,12800000.0
2008-01-01 00:58:00,85.478,85.482,85.475,85.482,12800000.0
2008-01-01 01:00:00,85.475,85.483,85.47,85.48,15400000.0
2008-01-01 01:02:00,85.482,85.483,85.48,85.483,11200000.0
2008-01-01 01:04:00,85.483,85.483,85.472,85.472,12800000.0
2008-01-01 01:06:00,85.483,85.483,85.42,85.48,12800000.0
2008-01-01 01:08:00,85.482,85.485,85.475,85.475,16000000.0
2008-01-01 01:10:00,85.48,85.483,85.473,85.48,16000000.0
2008-01-01 01:12:00,85.482,85.485,85.478,85.48,16000000.0
2008-01-01 01:14:00,85.483,85.483,85.477,85.48,16400000.0
2008-01-01 01:16:00,85.482,85.483,85.48,85.48,26000000.0
2008-01-01 01:18:00,85.485,85.485,85.475,85.48,12800000.0
2008-01-01 01:20:00,85.475,85.482,85.475,85.482,11200000.0
2008-01-01 01:22:00,85.48,85.482,85.477,85.48,12200000.0
2008-01-01 01:24:00,85.482,85.483,85.475,85.482,13200000.0
2008-01-01 01:26:00,85.482,85.483,85.475,85.48,11200000.0
2008-01-01 01:28:00,85.483,85.483,85.477,85.483,13800000.0
2008-01-01 01:30:00,85.483,85.483,85.477,85.477,11200000.0
2008-01-01 01:32:00,85.483,85.483,85.477,85.48,12800000.0
2008-01-01 01:34:00,85.482,85.483,85.478,85.483,24000000.0
2008-01-01 01:36:00,85.483,85.485,85.475,85.477,11200000.0
2008-01-01 01:38:00,85.478,85.483,85.467,85.483,17600000.0
2008-01-01 01:40:00,85.48,85.485,85.47,85.483,11200000.0
2008-01-01 01:42:00,85.48,85.485,85.48,85.48,11200000.0
2008-01-01 01:44:00,85.482,85.483,85.475,85.48,12800000.0
2008-01-01 01:46:00,85.468,85.483,85.468,85.482,16000000.0
2008-01-01 01:48:00,85.478,85.485,85.467,85.485,12200000.0
2008-01-01 01:50:00,85.477,85.48,85.475,85.478,14400000.0
2008-01-01 01:52:00,85.483,85.483,85.48,85.48,20800000.0
2008-01-01 01:54:00,85.48,85.483,85.477,85.482,12800000.0
2008-01-01 01:56:00,85.48,85.483,85.48,85.482,12800000.0
2008-01-01 01:58:00,85.483,85.483,85.48,85.483,11200000.0
2008-01-01 02:00:00,85.483,85.483,85.475,85.48,12800000.0
2008-01-01 02:02:00,85.473,85.497,85.473,85.497,11200000.0
2008-01-01 02:04:00,85.46,85.463,85.458,85.46,11600000.0
2008-01-01 02:06:00,85.451,85.453,85.442,85.451,14400000.0
2008-01-01 02:08:00,85.45,85.455,85.435,85.45,17600000.0
2008-01-01 02:10:00,85.45,85.455,85.45,85.45,11200000.0
2008-01-01 02:12:00,85.547,85.555,85.535,85.553,17600000.0
2008-01-01 02:14:00,85.55,85.552,85.549,85.552,11200000.0
2008-01-01 02:16:00,85.55,85.553,85.547,85.548,11200000.0
2008-01-01 02:18:00,85.544,85.553,85.544,85.553,12800000.0
2008-01-01 02:20:00,85.55,85.553,85.462,85.553,12800000.0
2008-01-01 02:22:00,85.547,85.555,85.545,85.55,14400000.0
2008-01-01 02:24:00,85.55,85.55,85.542,85.55,11200000.0
2008-01-01 02:26:00,85.553,85.555,85.547,85.548,12800000.0
2008-01-01 02:28:00,85.55,85.552,85.545,85.549,12800000.0
2008-01-01 02:30:00,85.547,85.553,85.545,85.553,12800000.0
2008-01-01 02:32:00,85.551,85.553,85.545,85.545,11200000.0
2008-01-01 02:34:00,85.548,85.555,85.545,85.55,14400000.0
2008-01-01 02:36:00,85.546,85.553,85.546,85.55,12800000.0
2008-01-01 02:38:00,85.552,85.553,85.548,85.552,11600000.0
2008-01-01 02:40:00,85.548,85.553,85.542,85.55,16000000.0
2008-01-01 02:42:00,85.553,85.553,85.54,85.553,11200000.0
2008-01-01 02:44:00,85.554,85.554,85.547,85.548,11200000.0
2008-01-01 02:46:00,85.557,85.565,85.555,85.565,11200000.0
2008-01-01 02:48:00,85.559,85.563,85.47,85.47,11200000.0
2008-01-01 02:50:00,85.56,85.563,85.545,85.56,12200000.0
2008-01-01 02:52:00,85.547,85.553,85.547,85.553,11200000.0
2008-01-01 02:54:00,85.552,85.555,85.542,85.542,12800000.0
2008-01-01 02:56:00,85.54,85.555,85.54,85.55,11200000.0
2008-01-01 02:58:00,85.553,85.555,85.538,85.547,18000000.0
2008-01-01 03:00:00,85.55,85.553,85.545,85.55,12800000.0
2008-01-01 03:02:00,85.544,85.553,85.544,85.548,17600000.0
2008-01-01 03:04:00,85.547,85.553,85.543,85.553,11200000.0
2008-01-01 03:06:00,85.547,85.555,85.545,85.555,16000000.0
2008-01-01 03:08:00,85.55,85.553,85.545,85.553,11200000.0
2008-01-01 03:10:00,85.55,85.552,85.55,85.55,8000000.0
2008-01-01 03:12:00,85.553,85.553,85.545,85.552,11200000.0
2008-01-01 03:14:00,85.555,85.555,85.54,85.547,15800000.0
2008-01-01 03:16:00,85.552,85.553,85.548,85.548,12800000.0
2008-01-01 03:18:00,85.549,85.552,85.538,85.538,11200000.0
2008-01-01 03:20:00,85.55,85.553,85.547,85.55,10600000.0
2008-01-01 03:22:00,85.545,85.553,85.545,85.553,11200000.0
2008-01-01 03:24:00,85.553,85.553,85.548,85.553,11200000.0
2008-01-01 03:26:00,85.552,85.555,85.535,85.555,11600000.0
2008-01-01 03:28:00,85.547,85.552,85.547,85.55,14800000.0
2008-01-01 03:30:00,85.553,85.553,85.55,85.552,14400000.0
2008-01-01 03:32:00,85.552,85.553,85.55,85.553,12800000.0
2008-01-01 03:34:00,85.545,85.553,85.54,85.553,11200000.0
2008-01-01 03:36:00,85.545,85.553,85.545,85.55,12800000.0
2008-01-01 03:38:00,85.55,85.555,85.547,85.55,11200000.0
2008-01-01 03:40:00,85.555,85.555,85.55,85.55,11200000.0
2008-01-01 03:42:00,85.552,85.553,85.547,85.55,12800000.0
2008-01-01 03:44:00,85.552,85.553,85.54,85.545,13800000.0
2008-01-01 03:46:00,85.553,85.553,85.548,85.55,17000000.0
2008-01-01 03:48:00,85.552,85.553,85.55,85.55,11200000.0
2008-01-01 03:50:00,85.552,85.552,85.538,85.55,12800000.0
2008-01-01 03:52:00,85.552,85.555,85.542,85.553,12800000.0
2008-01-01 03:54:00,85.548,85.555,85.535,85.535,12800000.0
2008-01-01 03:56:00,85.552,85.555,85.545,85.555,11200000.0
2008-01-01 03:58:00,85.55,85.552,85.545,85.552,11200000.0
2008-01-01 04:00:00,85.545,85.555,85.538,85.545,14400000.0
2008-01-01 04:02:00,85.545,85.545,85.508,85.508,12800000.0
2008-01-01 04:04:00,85.475,85.483,85.475,85.48,12800000.0
2008-01-01 04:06:00,85.48,85.483,85.475,85.478,14400000.0
2008-01-01 04:08:00,85.483,85.483,85.39,85.39,11600000.0
2008-01-01 04:10:00,85.475,85.483,85.475,85.478,11200000.0
2008-01-01 04:12:00,85.55,85.552,85.548,85.55,12800000.0
2008-01-01 04:14:00,85.548,85.553,85.54,85.54,16000000.0
2008-01-01 04:16:00,85.552,85.552,85.545,85.545,11200000.0
2008-01-01 04:18:00,85.555,85.555,85.547,85.553,12800000.0
2008-01-01 04:20:00,85.55,85.552,85.462,85.552,11200000.0
2008-01-01 04:22:00,85.545,85.553,85.54,85.55,15400000.0
2008-01-01 04:24:00,85.552,85.552,85.548,85.55,12800000.0
2008-01-01 04:26:00,85.55,85.552,85.547,85.552,14400000.0
2008-01-01 04:28:00,85.55,85.553,85.545,85.553,11200000.0
2008-01-01 04:30:00,85.542,85.553,85.542,85.547,11200000.0
2008-01-01 04:32:00,85.553,85.553,85.537,85.548,15400000.0
2008-01-01 04:34:00,85.555,85.555,85.462,85.55,11200000.0
2008-01-01 04:36:00,85.552,85.553,85.548,85.55,13200000.0
2008-01-01 04:38:00,85.54,85.553,85.54,85.548,12800000.0
2008-01-01 04:40:00,85.545,85.553,85.542,85.547,12800000.0
2008-01-01 04:42:00,85.552,85.553,85.542,85.55,17600000.0
2008-01-01 04:44:00,85.552,85.555,85.549,85.549,12800000.0
2008-01-01 04:46:00,85.55,85.552,85.545,85.552,14400000.0
2008-01-01 04:48:00,85.553,85.553,85.543,85.552,12800000.0
2008-01-01 04:50:00,85.552,85.553,85.547,85.548,9600000.0
2008-01-01 04:52:00,85.547,85.555,85.53,85.555,11200000.0
2008-01-01 04:54:00,85.553,85.553,85.532,85.55,11200000.0
2008-01-01 04:56:00,85.545,85.553,85.538,85.55,12800000.0
2008-01-01 04:58:00,85.552,85.553,85.547,85.553,12800000.0
2008-01-01 05:00:00,85.553,85.553,85.537,85.55,10600000.0
2008-01-01 05:02:00,85.553,85.553,85.535,85.535,11200000.0
2008-01-01 05:04:00,85.545,85.553,85.545,85.55,12800000.0
2008-01-01 05:06:00,85.553,85.553,85.547,85.55,11200000.0
2008-01-01 05:08:00,85.552,85.553,85.545,85.553,8000000.0
2008-01-01 05:10:00,85.555,85.555,85.545,85.55,11200000.0
2008-01-01 05:12:00,85.548,85.553,85.545,85.547,12800000.0
2008-01-01 05:14:00,85.55,85.553,85.55,85.552,14400000.0
2008-01-01 05:16:00,85.548,85.555,85.533,85.552,8000000.0
2008-01-01 05:18:00,85.55,85.553,85.55,85.55,12800000.0
2008-01-01 05:20:00,85.55,85.553,85.547,85.55,12800000.0
2008-01-01 05:22:00,85.548,85.555,85.545,85.545,12800000.0
2008-01-01 05:24:00,85.555,85.555,85.545,85.547,12800000.0
2008-01-01 05:26:00,85.55,85.553,85.545,85.553,12800000.0
2008-01-01 05:28:00,85.552,85.552,85.547,85.55,10600000.0
2008-01-01 05:30:00,85.55,85.555,85.545,85.545,8000000.0
2008-01-01 05:32:00,85.545,85.553,85.545,85.553,12800000.0
2008-01-01 05:34:00,85.552,85.553,85.538,85.553,10000000.0
2008-01-01 05:36:00,85.55,85.552,85.543,85.55,12800000.0
2008-01-01 05:38:00,85.553,85.553,85.547,85.55,9600000.0
2008-01-01 05:40:00,85.552,85.553,85.548,85.551,13800000.0
2008-01-01 05:42:00,85.547,85.555,85.545,85.547,11200000.0
2008-01-01 05:44:00,85.552,85.555,85.55,85.553,16000000.0
2008-01-01 05:46:00,85.555,85.555,85.545,85.548,13200000.0
2008-01-01 05:48:00,85.55,85.555,85.55,85.552,8000000.0
2008-01-01 05:50:00,85.555,85.555,85.54,85.54,10600000.0
2008-01-01 05:52:00,85.549,85.553,85.54,85.553,12800000.0
2008-01-01 05:54:00,85.55,85.552,85.55,85.55,11200000.0
2008-01-01 05:56:00,85.552,85.553,85.545,85.552,9000000.0
2008-01-01 05:58:00,85.455,85.53,85.455,85.456,12200000.0
2008-01-01 06:00:00,85.505,85.505,85.498,85.5,8000000.0
2008-01-01 06:02:00,85.55,85.55,85.537,85.537,8000000.0
2008-01-01 06:03:00,85.503,85.505,85.5,85.5,12800000.0
2008-01-01 06:04:00,85.478,85.482,85.47,85.48,16000000.0
2008-01-01 06:06:00,85.478,85.485,85.478,85.48,17600000.0
2008-01-01 06:08:00,85.475,85.485,85.392,85.484,12800000.0
2008-01-01 06:10:00,85.482,85.483,85.475,85.483,14400000.0
2008-01-01 06:12:00,85.55,85.553,85.55,85.552,9600000.0
2008-01-01 06:14:00,85.54,85.553,85.54,85.553,13800000.0
2008-01-01 06:16:00,85.553,85.555,85.547,85.548,17000000.0
2008-01-01 06:18:00,85.543,85.555,85.543,85.55,11200000.0
2008-01-01 06:20:00,85.552,85.555,85.545,85.547,16000000.0
2008-01-01 06:22:00,85.545,85.553,85.545,85.553,12800000.0
2008-01-01 06:24:00,85.548,85.555,85.545,85.548,11200000.0
2008-01-01 06:26:00,85.545,85.553,85.545,85.549,11200000.0
2008-01-01 06:28:00,85.553,85.553,85.545,85.55,11200000.0
2008-01-01 06:30:00,85.55,85.553,85.535,85.535,12800000.0
2008-01-01 06:32:00,85.55,85.553,85.545,85.552,10600000.0
2008-01-01 06:34:00,85.548,85.555,85.544,85.55,11200000.0
2008-01-01 06:36:00,85.552,85.555,85.542,85.545,14400000.0
2008-01-01 06:38:00,85.55,85.553,85.545,85.553,7400000.0
2008-01-01 06:40:00,85.545,85.553,85.545,85.553,12800000.0
2008-01-01 06:42:00,85.552,85.555,85.548,85.55,12800000.0
2008-01-01 06:44:00,85.547,85.553,85.538,85.55,17600000.0
2008-01-01 06:46:00,85.553,85.553,85.55,85.55,12800000.0
2008-01-01 06:48:00,85.555,85.555,85.548,85.552,9600000.0
2008-01-01 06:50:00,85.552,85.552,85.547,85.548,12800000.0
2008-01-01 06:52:00,85.547,85.555,85.547,85.555,12800000.0
2008-01-01 06:54:00,85.553,85.553,85.547,85.553,14400000.0
2008-01-01 06:56:00,85.548,85.553,85.545,85.553,13200000.0
2008-01-01 06:57:00,85.503,85.503,85.49,85.492,11200000.0
2008-01-01 06:58:00,85.483,85.483,85.477,85.483,11200000.0
2008-01-01 07:00:00,85.478,85.483,85.477,85.483,8000000.0
2008-01-01 07:02:00,85.55,85.55,85.54,85.54,11200000.0
2008-01-01 07:04:00,85.545,85.553,85.545,85.553,12800000.0
2008-01-01 07:06:00,85.49,85.493,85.487,85.49,12800000.0
2008-01-01 07:08:00,85.49,85.495,85.485,85.495,11200000.0
2008-01-01 07:10:00,85.493,85.493,85.485,85.493,12800000.0
2008-01-01 07:12:00,85.545,85.552,85.487,85.547,11200000.0
2008-01-01 07:14:00,85.535,85.552,85.535,85.55,11200000.0
2008-01-01 07:16:00,85.55,85.552,85.545,85.55,17600000.0
2008-01-01 07:18:00,85.545,85.55,85.545,85.55,14400000.0
2008-01-01 07:20:00,85.55,85.553,85.54,85.553,16000000.0
2008-01-01 07:22:00,85.548,85.553,85.545,85.553,18000000.0
2008-01-01 07:24:00,85.545,85.552,85.545,85.545,9600000.0
2008-01-01 07:26:00,85.548,85.553,85.538,85.55,16000000.0
2008-01-01 07:28:00,85.553,85.555,85.548,85.553,14400000.0
2008-01-01 07:30:00,85.55,85.553,85.548,85.55,11200000.0
2008-01-01 07:32:00,85.553,85.553,85.545,85.55,17600000.0
2008-01-01 07:34:00,85.555,85.555,85.548,85.55,12800000.0
2008-01-01 07:36:00,85.53,85.553,85.53,85.548,11200000.0
2008-01-01 07:38:00,85.552,85.552,85.549,85.552,12800000.0
2008-01-01 07:40:00,85.55,85.552,85.547,85.55,11200000.0
2008-01-01 07:42:00,85.552,85.552,85.547,85.552,12800000.0
2008-01-01 07:44:00,85.55,85.552,85.545,85.552,11200000.0
2008-01-01 07:46:00,85.55,85.555,85.548,85.552,11600000.0
2008-01-01 07:48:00,85.55,85.552,85.545,85.547,14400000.0
2008-01-01 07:50:00,85.552,85.552,85.54,85.55,16000000.0
2008-01-01 07:52:00,85.555,85.555,85.545,85.548,8000000.0
2008-01-01 07:54:00,85.55,85.553,85.547,85.553,12800000.0
2008-01-01 07:56:00,85.552,85.553,85.545,85.545,16000000.0
2008-01-01 07:58:00,85.553,85.553,85.545,85.552,11200000.0
2008-01-01 08:00:00,85.552,85.555,85.535,85.545,14800000.0
2008-01-01 08:02:00,85.55,85.552,85.545,85.55,12800000.0
2008-01-01 08:04:00,85.542,85.553,85.542,85.55,12800000.0
2008-01-01 08:06:00,85.552,85.553,85.543,85.55,17600000.0
2008-01-01 08:08:00,85.549,85.552,85.54,85.547,12800000.0
2008-01-01 08:10:00,85.535,85.553,85.535,85.55,12200000.0
2008-01-01 08:12:00,85.54,85.552,85.54,85.548,16000000.0
2008-01-01 08:14:00,85.553,85.553,85.545,85.545,12800000.0
2008-01-01 08:16:00,85.552,85.552,85.535,85.55,11200000.0
2008-01-01 08:18:00,85.547,85.555,85.547,85.548,17600000.0
2008-01-01 08:20:00,85.552,85.552,85.538,85.55,16000000.0
2008-01-01 08:22:00,85.55,85.555,85.547,85.547,11200000.0
2008-01-01 08:24:00,85.548,85.552,85.545,85.545,17600000.0
2008-01-01 08:26:00,85.547,85.552,85.547,85.55,12800000.0
2008-01-01 08:28:00,85.554,85.555,85.535,85.552,11200000.0
2008-01-01 08:30:00,85.55,85.555,85.547,85.547,11200000.0
2008-01-01 08:32:00,85.55,85.553,85.55,85.553,10600000.0
2008-01-01 08:34:00,85.55,85.553,85.545,85.553,17600000.0
2008-01-01 08:36:00,85.544,85.553,85.544,85.55,17600000.0
2008-01-01 08:38:00,85.547,85.553,85.545,85.55,11200000.0
2008-01-01 08:40:00,85.553,85.553,85.545,85.545,16000000.0
2008-01-01 08:42:00,85.552,85.552,85.547,85.552,12800000.0
2008-01-01 08:44:00,85.55,85.552,85.545,85.547,13200000.0
2008-01-01 08:45:00,85.292,85.303,85.292,85.295,16400000.0
2008-01-01 08:46:00,85.255,85.263,85.255,85.262,11200000.0
2008-01-01 08:48:00,85.265,85.265,85.26,85.26,12800000.0
2008-01-01 08:50:00,85.26,85.263,85.252,85.255,12800000.0
2008-01-01 08:52:00,85.313,85.313,85.302,85.308,11200000.0
2008-01-01 08:54:00,85.31,85.315,85.308,85.309,13800000.0
2008-01-01 08:56:00,85.31,85.313,85.308,85.313,13200000.0
2008-01-01 08:57:00,85.492,85.503,85.492,85.502,11200000.0
2008-01-01 08:58:00,85.308,85.315,85.3,85.3,9600000.0
2008-01-01 09:00:00,85.311,85.313,85.309,85.313,17600000.0
2008-01-01 09:02:00,85.308,85.313,85.3,85.311,11200000.0
2008-01-01 09:04:00,85.31,85.315,85.307,85.312,11200000.0
2008-01-01 09:06:00,85.31,85.313,85.298,85.31,12200000.0
2008-01-01 09:08:00,85.31,85.312,85.302,85.31,12800000.0
2008-01-01 09:10:00,85.313,85.313,85.31,85.31,12800000.0
2008-01-01 09:12:00,85.297,85.313,85.297,85.31,12800000.0
2008-01-01 09:14:00,85.31,85.313,85.305,85.313,11200000.0
2008-01-01 09:16:00,85.307,85.315,85.307,85.31,12800000.0
2008-01-01 09:18:00,85.31,85.315,85.308,85.315,14400000.0
2008-01-01 09:20:00,85.309,85.315,85.307,85.313,16000000.0
2008-01-01 09:22:00,85.313,85.313,85.307,85.313,17600000.0
2008-01-01 09:24:00,85.313,85.313,85.302,85.31,12800000.0
2008-01-01 09:26:00,85.306,85.315,85.302,85.313,11200000.0
2008-01-01 09:28:00,85.305,85.313,85.305,85.313,12800000.0
2008-01-01 09:30:00,85.313,85.313,85.309,85.31,12800000.0
2008-01-01 09:32:00,85.304,85.313,85.295,85.297,14400000.0
2008-01-01 09:34:00,85.31,85.315,85.31,85.312,11200000.0
2008-01-01 09:36:00,85.31,85.315,85.302,85.302,16000000.0
2008-01-01 09:38:00,85.311,85.313,85.3,85.307,10600000.0
2008-01-01 09:40:00,85.313,85.315,85.295,85.295,8000000.0
2008-01-01 09:42:00,85.305,85.313,85.305,85.313,16000000.0
2008-01-01 09:44:00,85.31,85.315,85.305,85.305,12800000.0
2008-01-01 09:46:00,85.313,85.313,85.303,85.313,11200000.0
2008-01-01 09:48:00,85.312,85.313,85.3,85.307,11200000.0
2008-01-01 09:50:00,85.313,85.313,85.307,85.31,15400000.0
2008-01-01 09:52:00,85.309,85.313,85.3,85.308,11200000.0
2008-01-01 09:54:00,85.31,85.313,85.305,85.313,11200000.0
2008-01-01 09:56:00,85.313,85.313,85.305,85.31,14800000.0
2008-01-01 09:58:00,85.308,85.314,85.22,85.314,17600000.0
2008-01-01 10:00:00,85.312,85.315,85.302,85.31,11200000.0
2008-01-01 10:02:00,85.31,85.31,85.295,85.295,16000000.0
2008-01-01 10:03:00,85.27,85.275,85.26,85.26,11200000.0
2008-01-01 10:04:00,85.257,85.263,85.167,85.263,11200000.0
2008-01-01 10:05:00,85.258,85.263,85.247,85.262,14400000.0
2008-01-01 10:06:00,85.255,85.265,85.255,85.262,16000000.0
2008-01-01 10:08:00,85.261,85.262,85.255,85.262,10600000.0
2008-01-01 10:10:00,85.263,85.263,85.253,85.26,17600000.0
2008-01-01 10:12:00,85.313,85.313,85.3,85.313,12800000.0
2008-01-01 10:14:00,85.309,85.313,85.308,85.311,10600000.0
2008-01-01 10:16:00,85.313,85.315,85.31,85.31,12800000.0
2008-01-01 10:18:00,85.31,85.313,85.292,85.313,11200000.0
2008-01-01 10:20:00,85.315,85.315,85.303,85.305,17600000.0
2008-01-01 10:22:00,85.313,85.313,85.305,85.305,11200000.0
2008-01-01 10:24:00,85.308,85.315,85.308,85.31,12800000.0
2008-01-01 10:26:00,85.308,85.313,85.308,85.313,12800000.0
2008-01-01 10:28:00,85.312,85.313,85.303,85.303,12800000.0
2008-01-01 10:30:00,85.295,85.313,85.295,85.305,12200000.0
2008-01-01 10:32:00,85.308,85.313,85.305,85.308,17600000.0
2008-01-01 10:34:00,85.31,85.313,85.307,85.31,11200000.0
2008-01-01 10:36:00,85.31,85.313,85.307,85.309,11200000.0
2008-01-01 10:38:00,85.31,85.312,85.297,85.312,12800000.0
2008-01-01 10:40:00,85.309,85.313,85.302,85.302,16000000.0
2008-01-01 10:42:00,85.313,85.313,85.3,85.313,11200000.0
2008-01-01 10:44:00,85.313,85.315,85.31,85.313,12800000.0
2008-01-01 10:46:00,85.313,85.313,85.31,85.313,12800000.0
2008-01-01 10:48:00,85.313,85.313,85.305,85.313,12800000.0
2008-01-01 10:50:00,85.313,85.313,85.3,85.3,16400000.0
2008-01-01 10:52:00,85.313,85.313,85.305,85.313,11200000.0
2008-01-01 10:54:00,85.313,85.313,85.303,85.312,17600000.0
2008-01-01 10:56:00,85.31,85.313,85.308,85.308,17600000.0
2008-01-01 10:58:00,85.332,85.488,85.332,85.488,12800000.0
2008-01-01 11:00:00,85.312,85.313,85.305,85.31,12800000.0
2008-01-01 11:02:00,85.31,85.313,85.305,85.307,16000000.0
2008-01-01 11:04:00,85.31,85.315,85.307,85.31,14400000.0
2008-01-01 11:06:00,85.313,85.315,85.305,85.315,17600000.0
2008-01-01 11:08:00,85.25,85.31,85.25,85.305,11200000.0
2008-01-01 11:10:00,85.31,85.315,85.308,85.31,12800000.0
2008-01-01 11:12:00,85.308,85.315,85.3,85.3,17600000.0
2008-01-01 11:14:00,85.313,85.315,85.31,85.313,11200000.0
2008-01-01 11:16:00,85.31,85.313,85.31,85.313,12800000.0
2008-01-01 11:18:00,85.313,85.315,85.308,85.315,12800000.0
2008-01-01 11:20:00,85.31,85.313,85.302,85.308,12800000.0
2008-01-01 11:22:00,85.31,85.315,85.303,85.31,12800000.0
2008-01-01 11:24:00,85.313,85.313,85.3,85.31,12800000.0
2008-01-01 11:26:00,85.31,85.313,85.305,85.313,14400000.0
2008-01-01 11:28:00,85.31,85.313,85.31,85.313,14400000.0
2008-01-01 11:30:00,85.31,85.315,85.305,85.313,14400000.0
2008-01-01 11:32:00,85.31,85.315,85.307,85.313,17600000.0
2008-01-01 11:34:00,85.309,85.313,85.305,85.305,13200000.0
2008-01-01 11:36:00,85.309,85.315,85.309,85.315,12800000.0
2008-01-01 11:38:00,85.306,85.313,85.306,85.309,11200000.0
2008-01-01 11:40:00,85.305,85.313,85.305,85.313,11200000.0
2008-01-01 11:42:00,85.307,85.313,85.297,85.31,18000000.0
2008-01-01 11:44:00,85.313,85.313,85.307,85.31,11200000.0
2008-01-01 11:46:00,85.302,85.313,85.302,85.312,11200000.0
2008-01-01 11:48:00,85.315,85.315,85.298,85.313,11200000.0
2008-01-01 11:50:00,85.308,85.314,85.307,85.314,12800000.0
2008-01-01 11:52:00,85.313,85.313,85.305,85.31,11200000.0
2008-01-01 11:54:00,85.313,85.313,85.305,85.312,14400000.0
2008-01-01 11:56:00,85.315,85.315,85.307,85.31,12800000.0
2008-01-01 11:58:00,85.313,85.313,85.307,85.307,11200000.0
2008-01-01 12:00:00,85.312,85.313,85.31,85.31,11600000.0
2008-01-01 12:02:00,85.307,85.315,85.307,85.312,14400000.0
2008-01-01 12:04:00,85.314,85.314,85.3,85.313,17600000.0
2008-01-01 12:06:00,85.312,85.313,85.305,85.305,12800000.0
2008-01-01 12:08:00,85.31,85.315,85.305,85.312,11200000.0
2008-01-01 12:10:00,85.31,85.315,85.302,85.302,11200000.0
2008-01-01 12:12:00,85.311,85.313,85.308,85.313,10600000.0
2008-01-01 12:14:00,85.315,85.315,85.303,85.31,12800000.0
2008-01-01 12:16:00,85.297,85.313,85.297,85.312,12800000.0
2008-01-01 12:18:00,85.305,85.315,85.305,85.31,16000000.0
2008-01-01 12:20:00,85.313,85.315,85.301,85.304,14400000.0
2008-01-01 12:22:00,85.308,85.313,85.305,85.31,16400000.0
2008-01-01 12:24:00,85.31,85.313,85.305,85.313,12800000.0
2008-01-01 12:26:00,85.307,85.313,85.305,85.31,11200000.0
2008-01-01 12:28:00,85.307,85.313,85.3,85.31,12800000.0
2008-01-01 12:30:00,85.307,85.313,85.307,85.308,17600000.0
2008-01-01 12:32:00,85.305,85.315,85.305,85.309,12800000.0
2008-01-01 12:34:00,85.309,85.315,85.307,85.312,12800000.0
2008-01-01 12:36:00,85.307,85.313,85.305,85.313,11200000.0
2008-01-01 12:38:00,85.313,85.313,85.222,85.31,17600000.0
2008-01-01 12:40:00,85.31,85.313,85.293,85.31,16400000.0
2008-01-01 12:42:00,85.31,85.313,85.307,85.31,14800000.0
2008-01-01 12:44:00,85.305,85.315,85.3,85.312,17600000.0
2008-01-01 12:46:00,85.315,85.315,85.31,85.313,12800000.0
2008-01-01 12:48:00,85.31,85.31,85.307,85.31,11600000.0
2008-01-01 12:50:00,85.313,85.313,85.303,85.31,13800000.0
2008-01-01 12:52:00,85.315,85.315,85.305,85.312,11200000.0
2008-01-01 12:54:00,85.315,85.315,85.307,85.307,12800000.0
2008-01-01 12:56:00,85.312,85.313,85.308,85.308,11200000.0
2008-01-01 12:58:00,85.307,85.313,85.3,85.31,17600000.0
2008-01-01 12:59:00,85.495,85.502,85.495,85.495,16000000.0
2008-01-01 13:00:00,85.307,85.315,85.303,85.315,12800000.0
2008-01-01 13:02:00,85.313,85.313,85.308,85.31,12200000.0
2008-01-01 13:04:00,85.307,85.313,85.307,85.31,11200000.0
2008-01-01 13:06:00,85.307,85.308,85.3,85.308,11200000.0
2008-01-01 13:08:00,85.31,85.313,85.308,85.31,17000000.0
2008-01-01 13:10:00,85.293,85.315,85.293,85.309,16000000.0
2008-01-01 13:12:00,85.315,85.315,85.31,85.31,12800000.0
2008-01-01 13:14:00,85.313,85.313,85.298,85.298,12800000.0
2008-01-01 13:16:00,85.305,85.315,85.305,85.315,18000000.0
2008-01-01 13:18:00,85.306,85.313,85.298,85.313,11200000.0
2008-01-01 13:20:00,85.304,85.313,85.3,85.312,17600000.0
2008-01-01 13:22:00,85.307,85.315,85.305,85.313,12800000.0
2008-01-01 13:24:00,85.307,85.313,85.307,85.313,11200000.0
2008-01-01 13:26:00,85.312,85.314,85.307,85.308,17600000.0
2008-01-01 13:28:00,85.315,85.315,85.223,85.315,16000000.0
2008-01-01 13:30:00,85.313,85.315,85.31,85.31,12800000.0
2008-01-01 13:32:00,85.31,85.313,85.31,85.313,11200000.0
2008-01-01 13:34:00,85.305,85.313,85.305,85.308,13200000.0
2008-01-01 13:36:00,85.31,85.313,85.309,85.31,17600000.0
2008-01-01 13:38:00,85.31,85.313,85.302,85.307,33600000.0
2008-01-01 13:40:00,85.31,85.313,85.308,85.313,40000000.0
2008-01-01 13:42:00,85.305,85.313,85.305,85.305,11200000.0
2008-01-01 13:44:00,85.312,85.313,85.303,85.306,33600000.0
2008-01-01 13:46:00,85.312,85.313,85.307,85.313,24000000.0
2008-01-01 13:48:00,85.31,85.315,85.307,85.31,12800000.0
2008-01-01 13:50:00,85.313,85.315,85.298,85.31,11200000.0
2008-01-01 13:52:00,85.315,85.315,85.3,85.3,13200000.0
2008-01-01 13:54:00,85.313,85.313,85.31,85.311,25600000.0
2008-01-01 13:56:00,85.314,85.314,85.307,85.31,14400000.0
2008-01-01 13:58:00,85.313,85.313,85.31,85.31,14400000.0
2008-01-01 14:00:00,85.31,85.313,85.31,85.31,48400000.0
2008-01-01 14:02:00,85.314,85.314,85.31,85.314,14400000.0
2008-01-01 14:04:00,85.312,85.313,85.31,85.313,11200000.0
2008-01-01 14:08:00,85.31,85.315,85.309,85.309,16000000.0
2008-01-01 14:10:00,85.31,85.313,85.307,85.312,33600000.0
2008-01-01 14:12:00,85.308,85.313,85.305,85.307,26600000.0
2008-01-01 14:14:00,85.313,85.313,85.31,85.312,12800000.0
2008-01-01 14:16:00,85.303,85.313,85.303,85.31,25600000.0
2008-01-01 14:18:00,85.312,85.313,85.31,85.313,16000000.0
2008-01-01 14:20:00,85.31,85.313,85.307,85.313,25600000.0
2008-01-01 14:22:00,85.313,85.313,85.303,85.31,24000000.0
2008-01-01 14:24:00,85.313,85.313,85.303,85.31,12800000.0
2008-01-01 14:26:00,85.31,85.315,85.308,85.31,12800000.0
2008-01-01 14:28:00,85.31,85.315,85.3,85.308,11200000.0
2008-01-01 14:30:00,85.308,85.313,85.305,85.308,22400000.0
2008-01-01 14:32:00,85.31,85.31,85.307,85.308,39400000.0
2008-01-01 14:34:00,85.308,85.31,85.308,85.31,33600000.0
2008-01-01 14:36:00,85.312,85.313,85.305,85.313,12800000.0
2008-01-01 14:38:00,85.31,85.31,85.307,85.308,56400000.0
2008-01-01 14:40:00,85.304,85.315,85.297,85.305,14400000.0
2008-01-01 14:42:00,85.31,85.315,85.305,85.309,12800000.0
2008-01-01 14:44:00,85.312,85.313,85.305,85.308,11200000.0
2008-01-01 14:46:00,85.31,85.313,85.31,85.313,11200000.0
2008-01-01 14:48:00,85.313,85.313,85.31,85.313,18600000.0
2008-01-01 14:50:00,85.313,85.314,85.31,85.314,28800000.0
2008-01-01 14:52:00,85.312,85.313,85.31,85.312,12800000.0
2008-01-01 14:54:00,85.31,85.315,85.309,85.315,12800000.0
2008-01-01 14:56:00,85.305,85.313,85.303,85.303,12800000.0
2008-01-01 14:58:00,85.313,85.315,85.305,85.313,17600000.0
2008-01-01 14:59:00,85.5,85.505,85.496,85.502,16000000.0
2008-01-01 15:00:00,85.313,85.315,85.31,85.313,14400000.0
2008-01-01 15:02:00,85.31,85.315,85.303,85.312,27200000.0
2008-01-01 15:04:00,85.313,85.315,85.305,85.315,24400000.0
2008-01-01 15:06:00,85.308,85.31,85.303,85.303,11200000.0
2008-01-01 15:08:00,85.313,85.313,85.302,85.31,22400000.0
2008-01-01 15:10:00,85.305,85.313,85.305,85.308,40000000.0
2008-01-01 15:12:00,85.31,85.313,85.307,85.313,8000000.0
2008-01-01 15:14:00,85.31,85.31,85.307,85.308,35200000.0
2008-01-01 15:16:00,85.307,85.313,85.307,85.31,36800000.0
2008-01-01 15:18:00,85.308,85.31,85.307,85.31,22400000.0
2008-01-01 15:20:00,85.31,85.313,85.308,85.31,24000000.0
2008-01-01 15:22:00,85.307,85.313,85.302,85.313,13800000.0
2008-01-01 15:24:00,85.31,85.313,85.305,85.31,25600000.0
2008-01-01 15:26:00,85.31,85.31,85.307,85.307,40000000.0
2008-01-01 15:28:00,85.308,85.313,85.305,85.307,69800000.0
2008-01-01 15:30:00,85.223,85.31,85.217,85.222,115400000.0
2008-01-01 15:32:00,85.307,85.313,85.307,85.313,30400000.0
2008-01-01 15:34:00,85.31,85.315,85.307,85.307,22400000.0
2008-01-01 15:36:00,85.313,85.315,85.31,85.313,32000000.0
2008-01-01 15:38:00,85.313,85.315,85.308,85.313,59200000.0
2008-01-01 15:40:00,85.313,85.315,85.307,85.313,35600000.0
2008-01-01 15:42:00,85.312,85.313,85.31,85.312,43200000.0
2008-01-01 15:44:00,85.313,85.315,85.307,85.31,26600000.0
2008-01-01 15:46:00,85.313,85.315,85.31,85.313,14400000.0
2008-01-01 15:48:00,85.313,85.315,85.308,85.313,27200000.0
2008-01-01 15:50:00,85.312,85.315,85.307,85.307,25600000.0
2008-01-01 15:52:00,85.313,85.315,85.31,85.31,20800000.0
2008-01-01 15:54:00,85.31,85.315,85.31,85.313,28800000.0
2008-01-01 15:56:00,85.313,85.315,85.307,85.313,51200000.0
2008-01-01 15:58:00,85.313,85.313,85.305,85.31,19200000.0
2008-01-01 16:00:00,85.31,85.315,85.31,85.31,51200000.0
2008-01-01 16:02:00,85.315,85.315,85.307,85.313,22400000.0
2008-01-01 16:04:00,85.312,85.315,85.31,85.313,44600000.0
2008-01-01 16:06:00,85.313,85.315,85.31,85.31,35200000.0
2008-01-01 16:08:00,85.315,85.315,85.31,85.312,44800000.0
2008-01-01 16:10:00,85.313,85.313,85.31,85.31,41600000.0
2008-01-01 16:12:00,85.313,85.313,85.308,85.31,56000000.0
2008-01-01 16:14:00,85.313,85.315,85.31,85.31,49600000.0
2008-01-01 16:16:00,85.308,85.313,85.303,85.313,17600000.0
2008-01-01 16:18:00,85.31,85.313,85.307,85.313,38400000.0
2008-01-01 16:20:00,85.31,85.313,85.307,85.31,11200000.0
2008-01-01 16:22:00,85.313,85.313,85.308,85.313,41600000.0
2008-01-01 16:24:00,85.31,85.313,85.302,85.307,17600000.0
2008-01-01 16:26:00,85.313,85.313,85.31,85.313,17600000.0
2008-01-01 16:28:00,85.308,85.315,85.308,85.313,27200000.0
2008-01-01 16:30:00,85.312,85.315,85.307,85.31,43600000.0
2008-01-01 16:32:00,85.309,85.315,85.308,85.315,12200000.0
2008-01-01 16:34:00,85.308,85.315,85.302,85.31,35200000.0
2008-01-01 16:36:00,85.313,85.315,85.307,85.315,51600000.0
2008-01-01 16:38:00,85.313,85.315,85.307,85.313,40000000.0
2008-01-01 16:40:00,85.31,85.315,85.302,85.308,56000000.0
2008-01-01 16:42:00,85.313,85.315,85.307,85.307,54400000.0
2008-01-01 16:44:00,85.31,85.313,85.307,85.313,11200000.0
2008-01-01 16:46:00,85.313,85.313,85.305,85.305,13200000.0
2008-01-01 16:48:00,85.305,85.315,85.305,85.312,53200000.0
2008-01-01 16:50:00,85.313,85.315,85.305,85.313,75200000.0
2008-01-01 16:52:00,85.31,85.315,85.31,85.313,46400000.0
2008-01-01 16:54:00,85.315,85.315,85.305,85.315,11200000.0
2008-01-01 16:56:00,85.313,85.315,85.307,85.31,36800000.0
2008-01-01 16:58:00,85.315,85.315,85.308,85.313,12800000.0
2008-01-01 17:00:00,85.325,85.483,85.325,85.483,50000000.0
2008-01-01 17:02:00,85.382,85.383,85.375,85.378,33600000.0
2008-01-01 17:04:00,85.385,85.385,85.378,85.383,42000000.0
2008-01-01 17:06:00,85.385,85.385,85.38,85.382,59200000.0
2008-01-01 17:08:00,85.38,85.385,85.378,85.383,68800000.0
2008-01-01 17:10:00,85.385,85.385,85.38,85.385,25600000.0
2008-01-01 17:12:00,85.38,85.383,85.375,85.383,25600000.0
2008-01-01 17:14:00,85.383,85.383,85.38,85.383,22400000.0
2008-01-01 17:16:00,85.385,85.385,85.375,85.378,17600000.0
2008-01-01 17:18:00,85.38,85.385,85.377,85.385,58000000.0
2008-01-01 17:20:00,85.38,85.383,85.38,85.383,16000000.0
2008-01-01 17:22:00,85.382,85.385,85.38,85.383,19200000.0
2008-01-01 17:24:00,85.383,85.383,85.37,85.38,12800000.0
2008-01-01 17:26:00,85.382,85.385,85.378,85.383,35200000.0
2008-01-01 17:28:00,85.38,85.385,85.378,85.378,31400000.0
2008-01-01 17:30:00,85.375,85.385,85.375,85.377,17600000.0
2008-01-01 19:01:00,85.503,85.503,85.495,85.495,19200000.0
2008-01-01 19:02:00,85.408,85.413,85.408,85.41,43200000.0
2008-01-01 19:04:00,85.41,85.415,85.405,85.405,17000000.0
2008-01-01 19:06:00,85.412,85.413,85.402,85.41,55400000.0
2008-01-01 19:08:00,85.413,85.413,85.41,85.41,22800000.0
2008-01-01 19:10:00,85.41,85.413,85.408,85.413,17600000.0
2008-01-01 19:12:00,85.413,85.413,85.41,85.41,24400000.0
2008-01-01 19:14:00,85.413,85.413,85.405,85.41,12800000.0
2008-01-01 19:16:00,85.413,85.413,85.395,85.405,12800000.0
2008-01-01 19:18:00,85.409,85.413,85.409,85.41,32000000.0
2008-01-01 19:20:00,85.413,85.413,85.4,85.413,14400000.0
2008-01-01 19:22:00,85.411,85.413,85.402,85.413,14400000.0
2008-01-01 19:24:00,85.412,85.413,85.403,85.41,48000000.0
2008-01-01 19:26:00,85.41,85.415,85.41,85.413,42000000.0
2008-01-01 19:28:00,85.36,85.424,85.36,85.424,12800000.0
2008-01-01 19:29:00,85.412,85.427,85.411,85.416,12800000.0
2008-01-01 19:30:00,85.44,85.44,85.43,85.431,11600000.0
2008-01-01 19:32:00,85.42,85.422,85.415,85.415,11200000.0
2008-01-01 19:34:00,85.42,85.425,85.415,85.42,12800000.0
2008-01-01 19:35:00,85.198,85.203,85.192,85.2,17600000.0
2008-01-01 19:36:00,85.406,85.406,85.226,85.226,16000000.0
2008-01-01 19:38:00,85.213,85.227,85.213,85.227,11200000.0
2008-01-01 19:39:00,85.209,85.209,85.134,85.134,12800000.0
2008-01-01 19:40:00,85.194,85.194,85.155,85.168,11200000.0
2008-01-01 19:41:00,85.165,85.167,85.162,85.167,11200000.0
2008-01-01 19:42:00,85.165,85.173,85.165,85.17,11200000.0
2008-01-01 19:44:00,85.172,85.198,85.172,85.198,10600000.0
2008-01-01 19:45:00,85.231,85.242,85.225,85.238,16000000.0
2008-01-01 19:46:00,85.225,85.231,85.225,85.231,14400000.0
2008-01-01 19:48:00,85.243,85.245,85.232,85.24,12800000.0
2008-01-01 19:50:00,85.23,85.235,85.23,85.235,12800000.0
2008-01-01 19:51:00,85.23,85.235,85.227,85.235,12200000.0
2008-01-01 19:52:00,85.265,85.265,85.208,85.256,16000000.0
2008-01-01 19:53:00,85.273,85.273,85.246,85.252,12800000.0
2008-01-01 19:54:00,85.255,85.27,85.254,85.27,12800000.0
2008-01-01 19:55:00,85.259,85.259,85.248,85.255,11200000.0
2008-01-01 19:56:00,85.256,85.261,85.246,85.253,16000000.0
2008-01-01 19:57:00,85.248,85.25,85.245,85.249,12800000.0
2008-01-01 19:58:00,85.24,85.243,85.24,85.242,11200000.0
2008-01-01 19:59:00,85.245,85.254,85.245,85.254,12800000.0
2008-01-01 20:00:00,85.374,85.374,85.245,85.261,18000000.0
2008-01-01 20:01:00,85.29,85.292,85.29,85.29,11200000.0
2008-01-01 20:02:00,85.316,85.334,85.301,85.334,18000000.0
2008-01-01 20:03:00,85.348,85.349,85.343,85.346,16000000.0
2008-01-01 20:04:00,85.375,85.383,85.373,85.38,30800000.0
2008-01-01 20:06:00,85.267,85.273,85.267,85.272,11200000.0
2008-01-01 20:08:00,85.27,85.27,85.26,85.27,38400000.0
2008-01-01 20:10:00,85.263,85.263,85.257,85.261,16000000.0
2008-01-01 20:12:00,85.273,85.273,85.267,85.27,11200000.0
2008-01-01 20:14:00,85.32,85.323,85.26,85.32,14400000.0
2008-01-01 20:16:00,85.34,85.343,85.335,85.341,28200000.0
2008-01-01 20:18:00,85.305,85.313,85.305,85.313,8000000.0
2008-01-01 20:20:00,85.375,85.38,85.37,85.38,19200000.0
2008-01-01 20:22:00,85.325,85.335,85.325,85.33,14400000.0
2008-01-01 20:24:00,85.33,85.332,85.327,85.327,16000000.0
2008-01-01 20:26:00,85.31,85.31,85.305,85.305,15400000.0
2008-01-01 20:28:00,85.302,85.303,85.292,85.303,11200000.0
2008-01-01 20:30:00,85.322,85.323,85.315,85.32,27200000.0
2008-01-01 20:32:00,85.373,85.375,85.365,85.373,11200000.0
2008-01-01 20:34:00,85.368,85.373,85.368,85.368,11200000.0
2008-01-01 20:36:00,85.34,85.343,85.33,85.34,16000000.0
2008-01-01 20:38:00,85.355,85.362,85.353,85.358,12800000.0
2008-01-01 20:40:00,85.37,85.383,85.37,85.383,11200000.0
2008-01-01 20:42:00,85.36,85.362,85.355,85.358,11200000.0
2008-01-01 20:44:00,85.36,85.363,85.355,85.358,11200000.0
2008-01-01 20:46:00,85.32,85.323,85.315,85.318,14400000.0
2008-01-01 20:48:00,85.353,85.353,85.348,85.353,17600000.0
2008-01-01 20:50:00,85.342,85.344,85.332,85.344,14400000.0
2008-01-01 20:52:00,85.358,85.362,85.355,85.358,11200000.0
2008-01-01 20:54:00,85.358,85.375,85.358,85.369,12800000.0
2008-01-01 20:56:00,85.39,85.392,85.387,85.392,12800000.0
2008-01-01 20:57:00,85.378,85.383,85.378,85.382,12800000.0
2008-01-01 20:58:00,85.43,85.433,85.418,85.422,16000000.0
2008-01-01 21:00:00,85.443,85.443,85.435,85.443,17600000.0
2008-01-01 21:01:00,85.419,85.489,85.419,85.489,11200000.0
2008-01-01 21:02:00,85.461,85.461,85.401,85.401,16400000.0
2008-01-01 21:04:00,85.442,85.442,85.435,85.442,16000000.0
2008-01-01 21:06:00,85.47,85.473,85.467,85.472,11200000.0
2008-01-01 21:08:00,85.449,85.449,85.436,85.437,16000000.0
2008-01-01 21:10:00,85.445,85.453,85.445,85.45,12200000.0
2008-01-01 21:12:00,85.5,85.503,85.5,85.503,12800000.0
2008-01-01 21:14:00,85.495,85.495,85.441,85.441,12800000.0
2008-01-01 21:15:00,85.452,85.453,85.447,85.453,11200000.0
2008-01-01 21:16:00,85.505,85.505,85.467,85.467,19200000.0
2008-01-01 21:17:00,85.453,85.453,85.447,85.45,15200000.0
2008-01-01 21:18:00,85.483,85.483,85.458,85.458,8000000.0
2008-01-01 21:19:00,85.442,85.453,85.442,85.45,11200000.0
2008-01-01 21:20:00,85.503,85.523,85.503,85.517,14400000.0
2008-01-01 21:21:00,85.461,85.461,85.452,85.452,17600000.0
2008-01-01 21:22:00,85.517,85.517,85.453,85.453,12800000.0
2008-01-01 21:23:00,85.45,85.453,85.438,85.453,12800000.0
2008-01-01 21:24:00,85.491,85.491,85.421,85.421,11200000.0
2008-01-01 21:25:00,85.435,85.445,85.435,85.445,17600000.0
2008-01-01 21:26:00,85.533,85.533,85.528,85.533,24000000.0
2008-01-01 21:28:00,85.53,85.53,85.444,85.444,11200000.0
2008-01-01 21:30:00,85.523,85.523,85.437,85.437,12800000.0
2008-01-01 21:32:00,85.533,85.533,85.525,85.53,14400000.0
2008-01-01 21:34:00,85.527,85.535,85.525,85.527,18000000.0
2008-01-01 21:36:00,85.53,85.533,85.525,85.525,11200000.0
2008-01-01 21:38:00,85.525,85.532,85.44,85.44,12800000.0
2008-01-01 21:40:00,85.53,85.533,85.525,85.533,11200000.0
2008-01-01 21:42:00,85.445,85.445,85.423,85.44,13800000.0
2008-01-01 21:44:00,85.433,85.433,85.425,85.427,13200000.0
2008-01-01 21:46:00,85.4,85.405,85.395,85.402,14400000.0
2008-01-01 21:48:00,85.417,85.42,85.415,85.42,35600000.0
2008-01-01 21:50:00,85.432,85.433,85.417,85.426,12800000.0
2008-01-01 21:52:00,85.533,85.533,85.527,85.53,11200000.0
2008-01-01 21:54:00,85.532,85.532,85.525,85.532,11200000.0
2008-01-01 21:56:00,85.522,85.523,85.517,85.517,12800000.0
2008-01-01 21:58:00,85.515,85.523,85.515,85.52,8000000.0
2008-01-01 22:00:00,85.52,85.525,85.515,85.52,17600000.0
2008-01-01 22:02:00,85.472,85.475,85.47,85.472,11200000.0
2008-01-01 22:04:00,85.472,85.473,85.467,85.47,16000000.0
2008-01-01 22:06:00,85.46,85.473,85.46,85.473,12800000.0
2008-01-01 22:08:00,85.477,85.483,85.465,85.483,16000000.0
2008-01-01 22:10:00,85.48,85.483,85.48,85.48,12800000.0
2008-01-01 22:12:00,85.563,85.563,85.56,85.563,12800000.0
2008-01-01 22:14:00,85.53,85.535,85.525,85.53,13200000.0
2008-01-01 22:16:00,85.52,85.525,85.517,85.523,12800000.0
2008-01-01 22:18:00,85.52,85.525,85.52,85.523,9600000.0
2008-01-01 22:20:00,85.475,85.485,85.475,85.483,12800000.0
2008-01-01 22:22:00,85.453,85.453,85.445,85.447,12800000.0
2008-01-01 22:24:00,85.465,85.468,85.465,85.465,11200000.0
2008-01-01 22:26:00,85.488,85.492,85.485,85.488,11200000.0
2008-01-01 22:28:00,85.487,85.493,85.482,85.482,11200000.0
2008-01-01 22:30:00,85.483,85.483,85.477,85.478,17000000.0
2008-01-01 22:32:00,85.604,85.604,85.592,85.595,12600000.0
2008-01-01 22:34:00,85.613,85.613,85.6,85.613,12800000.0
2008-01-01 22:36:00,85.615,85.615,85.605,85.61,17600000.0
2008-01-01 22:38:00,85.623,85.623,85.612,85.623,17600000.0
2008-01-01 22:40:00,85.622,85.625,85.615,85.62,17600000.0
2008-01-01 22:42:00,85.6,85.603,85.593,85.595,17000000.0
2008-01-01 22:44:00,85.61,85.613,85.605,85.61,12800000.0
2008-01-01 22:46:00,85.612,85.615,85.605,85.615,11200000.0
2008-01-01 22:48:00,85.62,85.623,85.618,85.62,11200000.0
2008-01-01 22:50:00,85.608,85.613,85.605,85.612,11200000.0
2008-01-01 22:52:00,85.605,85.613,85.605,85.613,11200000.0
2008-01-01 22:54:00,85.46,85.463,85.455,85.463,12800000.0
2008-01-01 22:56:00,85.468,85.472,85.465,85.472,17600000.0
2008-01-01 22:58:00,85.528,85.53,85.525,85.525,14400000.0
2008-01-01 23:00:00,85.593,85.595,85.58,85.595,17600000.0
2008-01-01 23:02:00,85.627,85.627,85.509,85.509,17600000.0
2008-01-01 23:04:00,85.64,85.643,85.635,85.643,11200000.0
2008-01-01 23:06:00,85.635,85.635,85.635,85.635,12800000.0
2008-01-01 23:08:00,85.635,85.638,85.633,85.633,16000000.0
2008-01-01 23:10:00,85.637,85.637,85.63,85.635,12800000.0
2008-01-01 23:12:00,85.572,85.575,85.567,85.573,15400000.0
2008-01-01 23:14:00,85.63,85.635,85.615,85.632,11200000.0
2008-01-01 23:16:00,85.61,85.615,85.602,85.615,17600000.0
2008-01-01 23:18:00,85.585,85.593,85.585,85.593,11600000.0
2008-01-01 23:20:00,85.585,85.593,85.58,85.593,14400000.0
2008-01-01 23:22:00,85.663,85.665,85.657,85.659,12800000.0
2008-01-01 23:24:00,85.655,85.663,85.655,85.663,11200000.0
2008-01-01 23:26:00,85.66,85.665,85.657,85.665,12800000.0
2008-01-01 23:28:00,85.648,85.653,85.648,85.653,12800000.0
2008-01-01 23:30:00,85.618,85.625,85.615,85.615,16000000.0
2008-01-01 23:32:00,85.645,85.655,85.645,85.65,17600000.0
2008-01-01 23:34:00,85.633,85.633,85.627,85.63,16000000.0
2008-01-01 23:36:00,85.67,85.673,85.665,85.67,12800000.0
2008-01-01 23:38:00,85.6,85.613,85.6,85.612,11000000.0
2008-01-01 23:40:00,85.625,85.625,85.61,85.62,35200000.0
2008-01-01 23:42:00,85.692,85.693,85.687,85.693,17600000.0
2008-01-01 23:44:00,85.693,85.693,85.69,85.692,16000000.0
2008-01-01 23:46:00,85.598,85.603,85.595,85.6,17600000.0
2008-01-01 23:48:00,85.6,85.605,85.6,85.6,8000000.0
2008-01-01 23:50:00,85.62,85.623,85.615,85.623,11200000.0
2008-01-01 23:52:00,85.69,85.693,85.682,85.693,12800000.0
2008-01-01 23:54:00,85.608,85.613,85.587,85.613,14400000.0
2008-01-01 23:56:00,85.593,85.593,85.505,85.505,11200000.0
2008-01-01 23:58:00,85.602,85.603,85.585,85.603,11200000.0
2008-01-02 00:00:00,85.608,85.608,85.482,85.588,17600000.0
2008-01-02 00:01:00,85.632,85.635,85.628,85.633,12800000.0
2008-01-02 00:02:00,85.623,85.623,85.593,85.618,11200000.0
2008-01-02 00:04:00,85.603,85.623,85.603,85.62,11200000.0
2008-01-02 00:05:00,85.592,85.599,85.574,85.599,10600000.0
2008-01-02 00:06:00,85.595,85.595,85.579,85.591,11200000.0
2008-01-02 00:07:00,85.562,85.58,85.562,85.58,13200000.0
2008-01-02 00:08:00,85.672,85.674,85.661,85.669,12800000.0
2008-01-02 00:09:00,85.622,85.622,85.562,85.562,12800000.0
2008-01-02 00:10:00,85.554,85.554,85.542,85.55,12200000.0
2008-01-02 00:11:00,85.552,85.567,85.548,85.554,16400000.0
2008-01-02 00:12:00,85.543,85.562,85.543,85.562,12800000.0
2008-01-02 00:13:00,85.569,85.573,85.569,85.571,12800000.0
2008-01-02 00:14:00,85.579,85.594,85.579,85.588,14400000.0
2008-01-02 00:15:00,85.585,85.591,85.579,85.591,28800000.0
2008-01-02 00:16:00,85.604,85.61,85.604,85.61,14400000.0
2008-01-02 00:17:00,85.615,85.622,85.606,85.614,17600000.0
2008-01-02 00:18:00,85.621,85.621,85.591,85.591,12800000.0
2008-01-02 00:20:00,85.566,85.571,85.566,85.57,17600000.0
2008-01-02 00:21:00,85.58,85.58,85.574,85.576,12800000.0
2008-01-02 00:22:00,85.609,85.623,85.607,85.608,17600000.0
2008-01-02 00:24:00,85.623,85.623,85.61,85.623,13800000.0
2008-01-02 00:26:00,85.572,85.572,85.564,85.564,12800000.0
2008-01-02 00:27:00,85.565,85.607,85.565,85.607,17600000.0
2008-01-02 00:28:00,85.638,85.644,85.635,85.635,32000000.0
2008-01-02 00:29:00,85.662,85.668,85.658,85.668,12800000.0
2008-01-02 00:30:00,85.656,85.678,85.656,85.671,11200000.0
2008-01-02 00:31:00,85.672,85.679,85.67,85.675,11200000.0
2008-01-02 00:32:00,85.679,85.687,85.67,85.675,12800000.0
2008-01-02 00:33:00,85.673,85.686,85.673,85.684,12800000.0
2008-01-02 00:34:00,85.689,85.693,85.684,85.692,19200000.0
2008-01-02 00:35:00,85.685,85.697,85.685,85.697,11200000.0
2008-01-02 00:36:00,85.702,85.702,85.691,85.696,17600000.0
2008-01-02 00:37:00,85.693,85.693,85.68,85.68,12800000.0
2008-01-02 00:38:00,85.679,85.695,85.679,85.693,11200000.0
2008-01-02 00:39:00,85.695,85.701,85.692,85.692,9600000.0
2008-01-02 00:40:00,85.705,85.733,85.705,85.733,15400000.0
2008-01-02 00:41:00,85.745,85.796,85.745,85.796,12800000.0
2008-01-02 00:42:00,85.807,85.824,85.807,85.821,12800000.0
2008-01-02 00:43:00,85.825,85.83,85.825,85.828,11200000.0
2008-01-02 00:44:00,85.824,85.824,85.787,85.795,17600000.0
2008-01-02 00:45:00,85.78,85.792,85.77,85.777,11200000.0
2008-01-02 00:46:00,85.788,85.788,85.755,85.755,14400000.0
2008-01-02 00:47:00,85.77,85.807,85.77,85.794,12800000.0
2008-01-02 00:48:00,85.828,85.844,85.828,85.836,12800000.0
2008-01-02 00:49:00,85.825,85.825,85.817,85.817,16000000.0
2008-01-02 00:50:00,85.848,85.858,85.843,85.858,14400000.0
2008-01-02 00:51:00,85.878,85.943,85.878,85.943,17600000.0
2008-01-02 00:52:00,85.926,85.926,85.89,85.89,11200000.0
2008-01-02 00:53:00,85.884,85.905,85.884,85.905,17000000.0
2008-01-02 00:54:00,85.901,85.902,85.865,85.865,17600000.0
2008-01-02 00:55:00,85.852,85.87,85.85,85.85,28800000.0
2008-01-02 00:56:00,85.859,85.861,85.851,85.851,12800000.0
2008-01-02 00:57:00,85.851,85.857,85.848,85.855,12800000.0
2008-01-02 00:58:00,85.845,85.845,85.823,85.827,12200000.0
2008-01-02 00:59:00,85.818,85.826,85.818,85.826,11200000.0
2008-01-02 01:00:00,85.83,85.842,85.83,85.836,16000000.0
2008-01-02 01:01:00,85.839,85.84,85.829,85.835,17600000.0
2008-01-02 01:02:00,85.848,85.854,85.848,85.852,11200000.0
2008-01-02 01:03:00,85.866,85.872,85.862,85.862,22800000.0
2008-01-02 01:04:00,85.874,85.874,85.857,85.866,12200000.0
2008-01-02 01:05:00,85.839,85.855,85.836,85.845,12800000.0
2008-01-02 01:06:00,85.86,85.86,85.776,85.823,12800000.0
2008-01-02 01:07:00,85.852,85.859,85.846,85.846,11200000.0
2008-01-02 01:08:00,85.841,85.841,85.825,85.825,16000000.0
2008-01-02 01:09:00,85.835,85.858,85.828,85.858,16000000.0
2008-01-02 01:10:00,85.858,85.858,85.844,85.853,16000000.0
2008-01-02 01:11:00,85.842,85.842,85.833,85.838,11200000.0
2008-01-02 01:12:00,85.852,85.852,85.832,85.832,16000000.0
2008-01-02 01:13:00,85.862,85.863,85.849,85.861,17600000.0
2008-01-02 01:14:00,85.864,85.864,85.852,85.852,16000000.0
2008-01-02 01:15:00,85.855,85.868,85.855,85.866,17600000.0
2008-01-02 01:16:00,85.876,85.904,85.876,85.904,25600000.0
2008-01-02 01:17:00,85.918,85.927,85.912,85.927,12800000.0
2008-01-02 01:18:00,85.95,85.95,85.932,85.94,12800000.0
2008-01-02 01:19:00,85.943,85.949,85.941,85.948,11200000.0
2008-01-02 01:20:00,85.95,85.962,85.945,85.945,11200000.0
2008-01-02 01:21:00,85.936,85.944,85.926,85.927,11200000.0
2008-01-02 01:22:00,85.932,85.935,85.913,85.913,12800000.0
2008-01-02 01:23:00,85.913,85.962,85.913,85.96,16000000.0
2008-01-02 01:24:00,85.968,85.976,85.965,85.976,13200000.0
2008-01-02 01:25:00,86.001,86.012,86.001,86.01,11600000.0
2008-01-02 01:26:00,85.999,86.02,85.992,86.02,11200000.0
2008-01-02 01:27:00,86.028,86.04,86.025,86.04,16000000.0
2008-01-02 01:28:00,86.033,86.033,86.025,86.028,14400000.0
2008-01-02 01:29:00,86.024,86.03,86.022,86.03,16000000.0
2008-01-02 01:30:00,86.03,86.03,86.016,86.016,11200000.0
2008-01-02 01:31:00,86.011,86.022,86.005,86.02,11200000.0
2008-01-02 01:32:00,86.031,86.031,86.011,86.011,12800000.0
2008-01-02 01:33:00,86.014,86.021,86.007,86.013,11200000.0
2008-01-02 01:34:00,86.015,86.02,86.008,86.008,24000000.0
2008-01-02 01:35:00,85.973,85.973,85.967,85.97,11200000.0
2008-01-02 01:36:00,86.021,86.026,86.008,86.008,11200000.0
2008-01-02 01:37:00,85.977,85.988,85.965,85.965,12800000.0
2008-01-02 01:38:00,86.01,86.025,86.005,86.022,17000000.0
2008-01-02 01:39:00,86.021,86.021,86.009,86.009,13800000.0
2008-01-02 01:40:00,86.009,86.013,85.996,86.007,11200000.0
2008-01-02 01:41:00,86.011,86.037,86.004,86.037,13200000.0
2008-01-02 01:42:00,86.043,86.049,86.037,86.037,11200000.0
2008-01-02 01:43:00,86.05,86.058,86.044,86.048,17600000.0
2008-01-02 01:44:00,86.031,86.032,86.018,86.032,12800000.0
2008-01-02 01:45:00,86.038,86.045,86.038,86.045,12800000.0
2008-01-02 01:46:00,86.022,86.037,86.022,86.034,16000000.0
2008-01-02 01:47:00,86.021,86.023,85.989,86.023,12800000.0
2008-01-02 01:48:00,86.034,86.039,86.019,86.039,12800000.0
2008-01-02 01:49:00,86.041,86.041,86.023,86.023,12800000.0
2008-01-02 01:50:00,86.012,86.019,86.012,86.013,14400000.0
2008-01-02 01:51:00,86.009,86.011,85.989,85.989,17600000.0
2008-01-02 01:52:00,85.996,85.999,85.978,85.978,20800000.0
2008-01-02 01:53:00,85.97,85.978,85.966,85.966,12600000.0
2008-01-02 01:54:00,85.966,85.971,85.961,85.965,12800000.0
2008-01-02 01:55:00,85.947,85.947,85.919,85.919,14400000.0
2008-01-02 01:56:00,85.908,85.918,85.908,85.917,12800000.0
2008-01-02 01:57:00,85.906,85.906,85.9,85.904,19200000.0
2008-01-02 01:58:00,85.918,85.921,85.901,85.901,11200000.0
2008-01-02 01:59:00,85.894,85.894,85.873,85.891,16000000.0
2008-01-02 02:00:00,85.886,85.886,85.857,85.878,12800000.0
2008-01-02 02:01:00,85.884,85.884,85.872,85.878,17600000.0
2008-01-02 02:02:00,85.846,85.848,85.834,85.846,11200000.0
2008-01-02 02:03:00,85.842,85.851,85.84,85.85,15400000.0
2008-01-02 02:04:00,85.841,85.846,85.84,85.844,11200000.0
2008-01-02 02:05:00,85.814,85.818,85.809,85.818,12800000.0
2008-01-02 02:06:00,85.826,85.826,85.801,85.812,14400000.0
2008-01-02 02:07:00,85.841,85.853,85.837,85.838,12800000.0
2008-01-02 02:08:00,85.83,85.83,85.781,85.815,18000000.0
2008-01-02 02:09:00,85.826,85.826,85.803,85.808,16000000.0
2008-01-02 02:10:00,85.802,85.811,85.796,85.811,11200000.0
2008-01-02 02:11:00,85.823,85.86,85.823,85.854,12800000.0
2008-01-02 02:12:00,85.835,85.862,85.834,85.862,18000000.0
2008-01-02 02:13:00,85.855,85.855,85.821,85.821,11200000.0
2008-01-02 02:14:00,85.826,85.83,85.826,85.83,11200000.0
2008-01-02 02:15:00,85.829,85.841,85.827,85.837,11200000.0
2008-01-02 02:16:00,85.844,85.853,85.841,85.846,11200000.0
2008-01-02 02:17:00,85.849,85.856,85.844,85.848,11600000.0
2008-01-02 02:18:00,85.836,85.851,85.836,85.839,13200000.0
2008-01-02 02:19:00,85.824,85.857,85.819,85.857,12800000.0
2008-01-02 02:20:00,85.857,85.857,85.755,85.834,12800000.0
2008-01-02 02:21:00,85.858,85.868,85.857,85.867,17600000.0
2008-01-02 02:22:00,85.866,85.879,85.866,85.87,14800000.0
2008-01-02 02:23:00,85.867,85.873,85.848,85.873,12800000.0
2008-01-02 02:24:00,85.885,85.885,85.855,85.855,11200000.0
2008-01-02 02:25:00,85.841,85.85,85.838,85.838,17600000.0
2008-01-02 02:26:00,85.847,85.854,85.844,85.848,12800000.0
2008-01-02 02:27:00,85.858,85.871,85.858,85.871,11600000.0
2008-01-02 02:28:00,85.877,85.9,85.877,85.9,12800000.0
2008-01-02 02:29:00,85.886,85.892,85.881,85.892,11200000.0
2008-01-02 02:30:00,85.892,85.896,85.888,85.892,12200000.0
2008-01-02 02:31:00,85.878,85.884,85.868,85.88,17600000.0
2008-01-02 02:32:00,85.908,85.912,85.895,85.895,11200000.0
2008-01-02 02:33:00,85.899,85.904,85.894,85.899,11200000.0
2008-01-02 02:34:00,85.893,85.905,85.892,85.905,14800000.0
2008-01-02 02:35:00,85.905,85.905,85.877,85.877,12800000.0
2008-01-02 02:36:00,85.844,85.853,85.836,85.836,12800000.0
2008-01-02 02:37:00,85.837,85.858,85.837,85.849,12200000.0
2008-01-02 02:38:00,85.867,85.873,85.866,85.873,11600000.0
2008-01-02 02:39:00,85.864,85.864,85.831,85.833,16000000.0
2008-01-02 02:40:00,85.833,85.833,85.816,85.816,16000000.0
2008-01-02 02:41:00,85.813,85.818,85.813,85.818,11200000.0
2008-01-02 02:42:00,85.812,85.812,85.796,85.805,11200000.0
2008-01-02 02:43:00,85.803,85.82,85.803,85.82,11200000.0
2008-01-02 02:44:00,85.829,85.829,85.813,85.813,11200000.0
2008-01-02 02:45:00,85.809,85.809,85.804,85.804,11200000.0
2008-01-02 02:46:00,85.779,85.785,85.764,85.77,11600000.0
2008-01-02 02:47:00,85.8,85.808,85.794,85.795,13200000.0
2008-01-02 02:48:00,85.806,85.834,85.713,85.713,11200000.0
2008-01-02 02:49:00,85.814,85.815,85.804,85.815,17600000.0
2008-01-02 02:50:00,85.821,85.821,85.803,85.807,12800000.0
2008-01-02 02:51:00,85.771,85.777,85.76,85.775,11200000.0
2008-01-02 02:52:00,85.814,85.834,85.814,85.834,11200000.0
2008-01-02 02:53:00,85.844,85.846,85.836,85.843,11200000.0
2008-01-02 02:54:00,85.855,85.855,85.836,85.836,12800000.0
2008-01-02 02:55:00,85.851,85.851,85.813,85.813,11200000.0
2008-01-02 02:56:00,85.775,85.78,85.76,85.76,11200000.0
2008-01-02 02:57:00,85.761,85.768,85.755,85.768,11200000.0
2008-01-02 02:58:00,85.769,85.776,85.76,85.769,17600000.0
2008-01-02 02:59:00,85.777,85.777,85.756,85.756,9600000.0
2008-01-02 03:00:00,85.757,85.776,85.757,85.776,12200000.0
2008-01-02 03:01:00,85.764,85.774,85.755,85.755,11200000.0
2008-01-02 03:02:00,85.744,85.756,85.744,85.745,17600000.0
2008-01-02 03:03:00,85.76,85.773,85.756,85.773,14400000.0
2008-01-02 03:04:00,85.766,85.786,85.766,85.786,11200000.0
2008-01-02 03:05:00,85.793,85.801,85.791,85.792,16000000.0
2008-01-02 03:06:00,85.784,85.793,85.78,85.793,16000000.0
2008-01-02 03:07:00,85.779,85.781,85.747,85.747,14400000.0
2008-01-02 03:08:00,85.751,85.765,85.751,85.762,11200000.0
2008-01-02 03:09:00,85.758,85.762,85.754,85.756,11200000.0
2008-01-02 03:10:00,85.753,85.753,85.717,85.717,8000000.0
2008-01-02 03:11:00,85.739,85.762,85.739,85.762,11200000.0
2008-01-02 03:12:00,85.784,85.796,85.779,85.796,11200000.0
2008-01-02 03:13:00,85.812,85.824,85.812,85.817,16000000.0
2008-01-02 03:14:00,85.803,85.803,85.782,85.793,16000000.0
2008-01-02 03:15:00,85.795,85.799,85.79,85.79,17600000.0
2008-01-02 03:16:00,85.774,85.781,85.77,85.77,12800000.0
2008-01-02 03:17:00,85.778,85.799,85.778,85.799,11200000.0
2008-01-02 03:18:00,85.804,85.806,85.774,85.774,11200000.0
2008-01-02 03:19:00,85.79,85.799,85.788,85.798,12800000.0
2008-01-02 03:20:00,85.782,85.785,85.78,85.785,11200000.0
2008-01-02 03:21:00,85.795,85.807,85.791,85.807,14400000.0
2008-01-02 03:22:00,85.79,85.799,85.787,85.787,11600000.0
2008-01-02 03:23:00,85.792,85.799,85.792,85.799,12200000.0
2008-01-02 03:24:00,85.797,85.806,85.786,85.806,11200000.0
2008-01-02 03:25:00,85.803,85.803,85.784,85.786,17600000.0
2008-01-02 03:26:00,85.754,85.774,85.753,85.774,11200000.0
2008-01-02 03:27:00,85.786,85.797,85.784,85.796,14400000.0
2008-01-02 03:28:00,85.806,85.812,85.805,85.808,14400000.0
2008-01-02 03:29:00,85.791,85.793,85.765,85.765,12800000.0
2008-01-02 03:30:00,85.768,85.783,85.768,85.783,14400000.0
2008-01-02 03:31:00,85.782,85.811,85.782,85.811,12800000.0
2008-01-02 03:32:00,85.815,85.815,85.785,85.785,12800000.0
2008-01-02 03:33:00,85.781,85.793,85.781,85.788,11200000.0
2008-01-02 03:34:00,85.793,85.816,85.793,85.816,11200000.0
2008-01-02 03:35:00,85.829,85.829,85.814,85.818,17600000.0
2008-01-02 03:36:00,85.831,85.831,85.794,85.8,12800000.0
2008-01-02 03:37:00,85.815,85.818,85.801,85.806,17600000.0
2008-01-02 03:38:00,85.813,85.821,85.811,85.818,11200000.0
2008-01-02 03:39:00,85.814,85.816,85.747,85.804,14400000.0
2008-01-02 03:40:00,85.816,85.816,85.806,85.806,11200000.0
2008-01-02 03:41:00,85.816,85.844,85.816,85.844,11200000.0
2008-01-02 03:42:00,85.848,85.848,85.822,85.824,12800000.0
2008-01-02 03:43:00,85.832,85.832,85.813,85.83,11200000.0
2008-01-02 03:44:00,85.84,85.84,85.824,85.83,14400000.0
2008-01-02 03:45:00,85.841,85.841,85.829,85.829,11200000.0
2008-01-02 03:46:00,85.825,85.825,85.801,85.801,17000000.0
2008-01-02 03:47:00,85.801,85.816,85.801,85.815,11200000.0
2008-01-02 03:48:00,85.82,85.833,85.819,85.831,11200000.0
2008-01-02 03:49:00,85.836,85.843,85.833,85.843,12800000.0
2008-01-02 03:50:00,85.841,85.841,85.824,85.833,12800000.0
2008-01-02 03:51:00,85.831,85.84,85.831,85.84,12800000.0
2008-01-02 03:52:00,85.839,85.839,85.825,85.831,12800000.0
2008-01-02 03:53:00,85.796,85.802,85.79,85.8,11200000.0
2008-01-02 03:54:00,85.831,85.838,85.818,85.818,12800000.0
2008-01-02 03:55:00,85.832,85.833,85.808,85.818,13800000.0
2008-01-02 03:56:00,85.815,85.823,85.804,85.823,11200000.0
2008-01-02 03:57:00,85.825,85.845,85.825,85.845,12800000.0
2008-01-02 03:58:00,85.842,85.842,85.83,85.83,11200000.0
2008-01-02 03:59:00,85.839,85.863,85.839,85.846,12800000.0
2008-01-02 04:00:00,85.847,85.857,85.837,85.837,14400000.0
2008-01-02 04:01:00,85.847,85.86,85.847,85.856,11200000.0
2008-01-02 04:02:00,85.852,85.852,85.836,85.851,12800000.0
2008-01-02 04:03:00,85.864,85.874,85.864,85.872,12800000.0
2008-01-02 04:04:00,85.87,85.883,85.87,85.883,12800000.0
2008-01-02 04:05:00,85.865,85.865,85.845,85.851,11200000.0
2008-01-02 04:06:00,85.867,85.871,85.857,85.869,14400000.0
2008-01-02 04:07:00,85.863,85.863,85.838,85.838,14400000.0
2008-01-02 04:08:00,85.875,85.908,85.798,85.798,11200000.0
2008-01-02 04:09:00,85.866,85.866,85.846,85.846,11200000.0
2008-01-02 04:10:00,85.859,85.866,85.854,85.854,11200000.0
2008-01-02 04:11:00,85.852,85.855,85.831,85.855,12800000.0
2008-01-02 04:12:00,85.889,85.892,85.884,85.884,12800000.0
2008-01-02 04:13:00,85.88,85.88,85.869,85.869,11200000.0
2008-01-02 04:14:00,85.875,85.896,85.875,85.889,16000000.0
2008-01-02 04:15:00,85.897,85.907,85.895,85.907,12800000.0
2008-01-02 04:16:00,85.915,85.92,85.909,85.91,11200000.0
2008-01-02 04:17:00,85.908,85.921,85.907,85.907,14400000.0
2008-01-02 04:18:00,85.901,85.908,85.899,85.9,12800000.0
2008-01-02 04:19:00,85.901,85.905,85.884,85.902,12800000.0
2008-01-02 04:20:00,85.896,85.896,85.798,85.884,11200000.0
2008-01-02 04:21:00,85.879,85.879,85.853,85.853,11200000.0
2008-01-02 04:22:00,85.833,85.854,85.833,85.854,16000000.0
2008-01-02 04:23:00,85.857,85.857,85.84,85.852,12800000.0
2008-01-02 04:24:00,85.868,85.877,85.863,85.877,12800000.0
2008-01-02 04:25:00,85.9,85.9,85.885,85.888,14400000.0
2008-01-02 04:26:00,85.883,85.888,85.883,85.884,14400000.0
2008-01-02 04:27:00,85.879,85.885,85.877,85.88,12800000.0
2008-01-02 04:28:00,85.858,85.862,85.854,85.861,10600000.0
2008-01-02 04:29:00,85.851,85.856,85.849,85.85,12800000.0
2008-01-02 04:30:00,85.848,85.859,85.848,85.857,11200000.0
2008-01-02 04:31:00,85.86,85.86,85.845,85.851,12800000.0
2008-01-02 04:32:00,85.852,85.864,85.848,85.863,16000000.0
2008-01-02 04:33:00,85.865,85.883,85.865,85.883,16000000.0
2008-01-02 04:34:00,85.889,85.889,85.79,85.872,11200000.0
2008-01-02 04:35:00,85.874,85.886,85.874,85.879,12800000.0
2008-01-02 04:36:00,85.877,85.892,85.877,85.885,12800000.0
2008-01-02 04:37:00,85.89,85.89,85.878,85.885,12800000.0
2008-01-02 04:38:00,85.871,85.883,85.871,85.872,12800000.0
2008-01-02 04:39:00,85.86,85.886,85.86,85.886,12800000.0
2008-01-02 04:40:00,85.888,85.897,85.884,85.886,12800000.0
2008-01-02 04:41:00,85.888,85.901,85.875,85.901,11200000.0
2008-01-02 04:42:00,85.905,85.91,85.898,85.898,17600000.0
2008-01-02 04:43:00,85.888,85.92,85.88,85.92,12800000.0
2008-01-02 04:44:00,85.924,85.924,85.906,85.906,12800000.0
2008-01-02 04:45:00,85.922,85.922,85.896,85.896,17600000.0
2008-01-02 04:46:00,85.921,85.93,85.909,85.909,13800000.0
2008-01-02 04:47:00,85.9,85.926,85.885,85.885,14400000.0
2008-01-02 04:48:00,85.883,85.89,85.879,85.89,12800000.0
2008-01-02 04:49:00,85.878,85.895,85.878,85.895,11200000.0
2008-01-02 04:50:00,85.922,85.936,85.922,85.929,9600000.0
2008-01-02 04:51:00,85.89,85.905,85.89,85.905,11200000.0
2008-01-02 04:52:00,85.919,85.952,85.919,85.952,11200000.0
2008-01-02 04:53:00,85.95,85.963,85.949,85.961,17600000.0
2008-01-02 04:54:00,85.97,85.97,85.941,85.965,11200000.0
2008-01-02 04:55:00,85.99,85.99,85.976,85.976,11200000.0
2008-01-02 04:56:00,85.931,85.96,85.92,85.96,13200000.0
2008-01-02 04:57:00,86.011,86.073,86.011,86.073,12800000.0
2008-01-02 04:58:00,86.075,86.075,86.058,86.058,12800000.0
2008-01-02 04:59:00,86.054,86.059,86.024,86.024,12800000.0
2008-01-02 05:00:00,86.004,86.007,85.989,85.991,11200000.0
2008-01-02 05:01:00,86.004,86.015,86.0,86.0,14400000.0
2008-01-02 05:02:00,86.007,86.009,85.988,85.988,11200000.0
2008-01-02 05:03:00,86.016,86.035,86.013,86.013,12800000.0
2008-01-02 05:04:00,86.009,86.021,86.009,86.015,12200000.0
2008-01-02 05:05:00,86.026,86.037,86.026,86.03,11200000.0
2008-01-02 05:06:00,86.022,86.022,86.009,86.009,11200000.0
2008-01-02 05:07:00,86.021,86.029,86.007,86.016,14400000.0
2008-01-02 05:08:00,86.021,86.021,85.995,86.0,8000000.0
2008-01-02 05:09:00,85.993,85.993,85.955,85.955,17600000.0
2008-01-02 05:10:00,86.012,86.029,86.012,86.029,11200000.0
2008-01-02 05:11:00,85.991,86.011,85.991,85.996,12800000.0
2008-01-02 05:12:00,86.028,86.032,86.019,86.019,12800000.0
2008-01-02 05:13:00,86.027,86.037,86.027,86.033,13200000.0
2008-01-02 05:14:00,86.031,86.04,86.027,86.035,14400000.0
2008-01-02 05:15:00,86.04,86.04,86.009,86.034,16000000.0
2008-01-02 05:16:00,86.038,86.044,86.023,86.044,8000000.0
2008-01-02 05:17:00,86.064,86.068,86.063,86.065,11200000.0
2008-01-02 05:18:00,86.067,86.074,86.067,86.068,12800000.0
2008-01-02 05:19:00,86.05,86.057,86.044,86.044,16000000.0
2008-01-02 05:20:00,86.043,86.051,86.038,86.04,12800000.0
2008-01-02 05:21:00,86.045,86.071,86.041,86.071,17600000.0
2008-01-02 05:22:00,86.068,86.068,86.055,86.055,12800000.0
2008-01-02 05:23:00,86.052,86.068,86.052,86.062,12800000.0
2008-01-02 05:24:00,86.073,86.073,86.057,86.06,12800000.0
2008-01-02 05:25:00,86.064,86.064,86.049,86.05,12800000.0
2008-01-02 05:26:00,86.046,86.046,86.024,86.03,13200000.0
2008-01-02 05:27:00,86.023,86.029,86.017,86.023,12800000.0
2008-01-02 05:28:00,86.022,86.025,86.012,86.014,11200000.0
2008-01-02 05:29:00,86.011,86.029,86.011,86.029,12800000.0
2008-01-02 05:30:00,86.031,86.031,86.017,86.017,8000000.0
2008-01-02 05:31:00,86.017,86.04,86.017,86.04,17600000.0
2008-01-02 05:32:00,86.032,86.036,86.02,86.033,12800000.0
2008-01-02 05:33:00,86.003,86.003,85.998,86.003,11200000.0
2008-01-02 05:34:00,85.99,86.004,85.983,85.996,14400000.0
2008-01-02 05:35:00,86.029,86.039,86.027,86.027,12800000.0
2008-01-02 05:36:00,86.03,86.03,86.018,86.028,12200000.0
2008-01-02 05:37:00,86.029,86.029,86.017,86.017,10600000.0
2008-01-02 05:38:00,86.015,86.016,86.01,86.01,9600000.0
2008-01-02 05:39:00,86.013,86.026,86.005,86.005,11200000.0
2008-01-02 05:40:00,86.007,86.026,86.007,86.026,14400000.0
2008-01-02 05:41:00,86.026,86.026,85.994,86.004,12800000.0
2008-01-02 05:42:00,86.007,86.023,86.007,86.015,11200000.0
2008-01-02 05:43:00,86.017,86.017,86.002,86.002,12800000.0
2008-01-02 05:44:00,86.018,86.018,85.996,85.996,14800000.0
2008-01-02 05:45:00,85.972,85.972,85.951,85.961,16000000.0
2008-01-02 05:46:00,85.99,85.99,85.972,85.98,12800000.0
2008-01-02 05:47:00,85.943,85.949,85.922,85.933,11200000.0
2008-01-02 05:48:00,85.981,85.981,85.973,85.973,8000000.0
2008-01-02 05:49:00,85.966,85.985,85.966,85.979,17600000.0
2008-01-02 05:50:00,85.988,85.988,85.969,85.969,11200000.0
2008-01-02 05:51:00,85.952,85.963,85.933,85.948,11200000.0
2008-01-02 05:52:00,85.98,85.98,85.927,85.943,12800000.0
2008-01-02 05:53:00,85.976,85.991,85.976,85.991,17600000.0
2008-01-02 05:54:00,85.994,85.996,85.985,85.985,11200000.0
2008-01-02 05:55:00,85.923,86.002,85.923,86.002,11200000.0
2008-01-02 05:56:00,86.006,86.012,86.0,86.012,9600000.0
2008-01-02 05:57:00,86.01,86.018,86.004,86.018,12800000.0
2008-01-02 05:58:00,85.921,86.007,85.921,86.007,12800000.0
2008-01-02 05:59:00,86.027,86.027,86.008,86.011,12800000.0
2008-01-02 06:00:00,86.017,86.017,86.012,86.012,8000000.0
2008-01-02 06:01:00,86.019,86.022,86.008,86.02,11200000.0
2008-01-02 06:02:00,86.004,86.033,86.004,86.026,7400000.0
2008-01-02 06:03:00,86.035,86.035,86.019,86.019,12800000.0
2008-01-02 06:04:00,86.011,86.014,85.999,86.007,16400000.0
2008-01-02 06:05:00,86.007,86.018,86.004,86.015,14400000.0
2008-01-02 06:06:00,86.013,86.017,85.997,85.997,17600000.0
2008-01-02 06:07:00,85.998,86.012,85.998,86.011,11200000.0
2008-01-02 06:08:00,86.001,86.012,85.911,86.012,12800000.0
2008-01-02 06:09:00,86.008,86.008,85.999,85.999,11200000.0
2008-01-02 06:10:00,85.997,86.003,85.992,86.003,14400000.0
2008-01-02 06:11:00,86.001,86.004,85.993,86.001,17600000.0
2008-01-02 06:12:00,85.958,85.959,85.953,85.953,9600000.0
2008-01-02 06:13:00,85.97,85.973,85.95,85.965,12800000.0
2008-01-02 06:14:00,85.985,86.014,85.985,86.014,14400000.0
2008-01-02 06:15:00,86.001,86.011,85.984,85.984,17000000.0
2008-01-02 06:16:00,86.005,86.023,86.005,86.019,18000000.0
2008-01-02 06:17:00,86.028,86.032,86.022,86.022,14400000.0
2008-01-02 06:18:00,85.993,86.007,85.99,85.996,11200000.0
2008-01-02 06:19:00,86.022,86.022,86.006,86.007,16000000.0
2008-01-02 06:20:00,85.999,86.01,85.998,86.001,16000000.0
2008-01-02 06:21:00,86.005,86.005,85.992,85.992,12800000.0
2008-01-02 06:22:00,85.97,85.97,85.941,85.962,12800000.0
2008-01-02 06:23:00,85.998,86.003,85.995,85.997,17600000.0
2008-01-02 06:24:00,85.99,85.99,85.977,85.984,11200000.0
2008-01-02 06:25:00,85.988,85.991,85.98,85.988,11200000.0
2008-01-02 06:26:00,85.993,86.006,85.992,85.992,11200000.0
2008-01-02 06:27:00,85.979,85.987,85.978,85.987,11200000.0
2008-01-02 06:28:00,85.985,85.987,85.98,85.986,11200000.0
2008-01-02 06:29:00,85.982,85.988,85.982,85.984,10600000.0
2008-01-02 06:30:00,85.975,85.975,85.953,85.953,12800000.0
2008-01-02 06:32:00,85.972,85.978,85.967,85.978,11200000.0
2008-01-02 06:33:00,85.986,85.994,85.974,85.987,17600000.0
2008-01-02 06:34:00,85.984,85.995,85.981,85.992,11200000.0
2008-01-02 06:35:00,85.989,85.995,85.988,85.992,12800000.0
2008-01-02 06:36:00,85.99,86.0,85.984,85.984,14400000.0
2008-01-02 06:37:00,85.979,85.979,85.966,85.969,8400000.0
2008-01-02 06:38:00,85.955,85.964,85.952,85.964,8000000.0
2008-01-02 06:39:00,85.942,85.945,85.921,85.921,12800000.0
2008-01-02 06:40:00,85.949,85.963,85.949,85.963,12800000.0
2008-01-02 06:41:00,85.968,85.971,85.963,85.969,12800000.0
2008-01-02 06:42:00,85.992,85.992,85.947,85.958,12800000.0
2008-01-02 06:43:00,85.948,85.953,85.943,85.946,12800000.0
2008-01-02 06:44:00,85.985,85.985,85.939,85.939,17600000.0
2008-01-02 06:45:00,85.976,85.981,85.964,85.979,17000000.0
2008-01-02 06:46:00,85.988,85.988,85.979,85.979,12800000.0
2008-01-02 06:47:00,85.978,85.978,85.969,85.971,12800000.0
2008-01-02 06:48:00,85.978,85.978,85.959,85.959,9600000.0
2008-01-02 06:49:00,85.932,85.95,85.921,85.95,12800000.0
2008-01-02 06:50:00,85.952,85.952,85.946,85.949,12800000.0
2008-01-02 06:51:00,85.95,85.95,85.936,85.936,12800000.0
2008-01-02 06:52:00,85.917,85.929,85.909,85.929,13200000.0
2008-01-02 06:53:00,85.922,85.951,85.922,85.951,18000000.0
2008-01-02 06:54:00,85.954,85.962,85.944,85.962,14400000.0
2008-01-02 06:55:00,85.973,85.981,85.969,85.974,11200000.0
2008-01-02 06:56:00,85.965,85.976,85.964,85.976,12800000.0
2008-01-02 06:57:00,85.975,85.975,85.955,85.958,11200000.0
2008-01-02 06:58:00,85.936,85.957,85.936,85.952,11200000.0
2008-01-02 06:59:00,85.967,85.978,85.95,85.958,12800000.0
2008-01-02 07:00:00,85.935,85.946,85.935,85.946,8000000.0
2008-01-02 07:01:00,85.934,85.945,85.929,85.945,17000000.0
2008-01-02 07:02:00,85.94,85.94,85.907,85.907,11200000.0
2008-01-02 07:03:00,85.879,85.903,85.879,85.889,12800000.0
2008-01-02 07:04:00,85.893,85.895,85.887,85.888,12800000.0
2008-01-02 07:05:00,85.91,85.914,85.901,85.914,11200000.0
2008-01-02 07:06:00,85.918,85.932,85.915,85.932,12800000.0
2008-01-02 07:07:00,85.936,85.936,85.912,85.912,11200000.0
2008-01-02 07:08:00,85.905,85.906,85.891,85.906,11200000.0
2008-01-02 07:09:00,85.864,85.889,85.864,85.876,12800000.0
2008-01-02 07:10:00,85.906,85.912,85.897,85.912,12800000.0
2008-01-02 07:11:00,85.875,85.896,85.865,85.865,12800000.0
2008-01-02 07:12:00,85.9,85.911,85.847,85.909,11200000.0
2008-01-02 07:13:00,85.937,85.946,85.937,85.943,12800000.0
2008-01-02 07:14:00,85.916,85.933,85.916,85.931,11200000.0
2008-01-02 07:15:00,85.928,85.93,85.924,85.926,11200000.0
2008-01-02 07:16:00,85.916,85.916,85.906,85.908,17600000.0
2008-01-02 07:17:00,85.898,85.914,85.893,85.914,12800000.0
2008-01-02 07:18:00,85.912,85.914,85.908,85.909,14400000.0
2008-01-02 07:19:00,85.915,85.934,85.915,85.934,12200000.0
2008-01-02 07:20:00,85.935,85.937,85.922,85.93,16000000.0
2008-01-02 07:21:00,85.927,85.936,85.927,85.932,12800000.0
2008-01-02 07:22:00,85.932,85.939,85.927,85.939,17600000.0
2008-01-02 07:23:00,85.926,85.926,85.92,85.926,11200000.0
2008-01-02 07:24:00,85.918,85.925,85.918,85.918,9600000.0
2008-01-02 07:25:00,85.918,85.926,85.908,85.926,16000000.0
2008-01-02 07:26:00,85.916,85.921,85.897,85.902,16000000.0
2008-01-02 07:27:00,85.896,85.898,85.892,85.892,16000000.0
2008-01-02 07:28:00,85.89,85.897,85.888,85.889,14400000.0
2008-01-02 07:29:00,85.89,85.896,85.884,85.89,14400000.0
2008-01-02 07:30:00,85.904,85.943,85.904,85.942,11200000.0
2008-01-02 07:31:00,85.937,85.938,85.927,85.935,17600000.0
2008-01-02 07:32:00,85.946,85.946,85.925,85.933,17600000.0
2008-01-02 07:33:00,85.906,85.908,85.903,85.905,11200000.0
2008-01-02 07:34:00,85.937,85.937,85.922,85.922,12800000.0
2008-01-02 07:35:00,85.921,85.926,85.912,85.912,16000000.0
2008-01-02 07:36:00,85.867,85.885,85.867,85.881,11200000.0
2008-01-02 07:37:00,85.869,85.869,85.851,85.851,11200000.0
2008-01-02 07:38:00,85.86,85.86,85.852,85.856,13200000.0
2008-01-02 07:39:00,85.85,85.853,85.843,85.849,11200000.0
2008-01-02 07:40:00,85.843,85.843,85.819,85.819,11200000.0
2008-01-02 07:41:00,85.82,85.82,85.812,85.813,12800000.0
2008-01-02 07:42:00,85.812,85.812,85.801,85.801,12800000.0
2008-01-02 07:43:00,85.786,85.786,85.745,85.745,12800000.0
2008-01-02 07:44:00,85.752,85.764,85.751,85.764,11200000.0
2008-01-02 07:45:00,85.757,85.757,85.735,85.741,11200000.0
2008-01-02 07:46:00,85.74,85.744,85.718,85.718,10600000.0
2008-01-02 07:47:00,85.704,85.718,85.699,85.703,14800000.0
2008-01-02 07:48:00,85.7,85.7,85.684,85.696,14400000.0
2008-01-02 07:49:00,85.691,85.697,85.688,85.69,17600000.0
2008-01-02 07:50:00,85.697,85.697,85.673,85.682,16000000.0
2008-01-02 07:51:00,85.687,85.714,85.685,85.714,12800000.0
2008-01-02 07:52:00,85.718,85.718,85.707,85.715,8000000.0
2008-01-02 07:53:00,85.711,85.714,85.7,85.708,12800000.0
2008-01-02 07:54:00,85.71,85.715,85.703,85.715,12800000.0
2008-01-02 07:55:00,85.731,85.74,85.714,85.737,12800000.0
2008-01-02 07:56:00,85.737,85.738,85.724,85.738,16000000.0
2008-01-02 07:57:00,85.753,85.76,85.753,85.76,11200000.0
2008-01-02 07:58:00,85.774,85.779,85.773,85.773,11200000.0
2008-01-02 07:59:00,85.723,85.752,85.723,85.742,12800000.0
2008-01-02 08:00:00,85.771,85.775,85.757,85.766,13800000.0
2008-01-02 08:01:00,85.76,85.765,85.727,85.727,14400000.0
2008-01-02 08:02:00,85.777,85.793,85.776,85.785,12800000.0
2008-01-02 08:03:00,85.794,85.812,85.792,85.812,11200000.0
2008-01-02 08:04:00,85.799,85.812,85.798,85.812,12800000.0
2008-01-02 08:05:00,85.811,85.811,85.801,85.801,13800000.0
2008-01-02 08:06:00,85.803,85.803,85.788,85.794,17600000.0
2008-01-02 08:07:00,85.761,85.761,85.744,85.75,11200000.0
2008-01-02 08:08:00,85.797,85.818,85.797,85.815,12800000.0
2008-01-02 08:09:00,85.816,85.834,85.816,85.834,12800000.0
2008-01-02 08:10:00,85.803,85.819,85.782,85.782,12800000.0
2008-01-02 08:11:00,85.772,85.772,85.74,85.741,11200000.0
2008-01-02 08:12:00,85.727,85.765,85.727,85.765,16000000.0
2008-01-02 08:13:00,85.782,85.789,85.78,85.784,11200000.0
2008-01-02 08:14:00,85.786,85.789,85.778,85.778,12800000.0
2008-01-02 08:15:00,85.79,85.802,85.78,85.787,16000000.0
2008-01-02 08:16:00,85.792,85.796,85.78,85.796,10600000.0
2008-01-02 08:17:00,85.797,85.797,85.786,85.797,12800000.0
2008-01-02 08:18:00,85.798,85.816,85.798,85.816,18000000.0
2008-01-02 08:19:00,85.826,85.833,85.808,85.81,14400000.0
2008-01-02 08:20:00,85.819,85.819,85.799,85.813,16000000.0
2008-01-02 08:21:00,85.807,85.84,85.807,85.832,17600000.0
2008-01-02 08:22:00,85.845,85.856,85.829,85.829,11200000.0
2008-01-02 08:23:00,85.812,85.812,85.783,85.783,11600000.0
2008-01-02 08:24:00,85.783,85.786,85.777,85.777,17000000.0
2008-01-02 08:25:00,85.782,85.786,85.782,85.783,12800000.0
2008-01-02 08:26:00,85.774,85.792,85.769,85.792,12800000.0
2008-01-02 08:27:00,85.782,85.799,85.782,85.797,13200000.0
2008-01-02 08:28:00,85.805,85.81,85.789,85.801,11200000.0
2008-01-02 08:29:00,85.79,85.79,85.767,85.783,14400000.0
2008-01-02 08:30:00,85.801,85.818,85.801,85.813,11200000.0
2008-01-02 08:31:00,85.807,85.819,85.784,85.784,12800000.0
2008-01-02 08:32:00,85.784,85.788,85.783,85.788,11200000.0
2008-01-02 08:33:00,85.793,85.807,85.793,85.802,11600000.0
2008-01-02 08:34:00,85.805,85.805,85.797,85.801,17600000.0
2008-01-02 08:35:00,85.79,85.792,85.779,85.788,17600000.0
2008-01-02 08:36:00,85.778,85.789,85.772,85.772,17600000.0
2008-01-02 08:37:00,85.795,85.804,85.789,85.789,11200000.0
2008-01-02 08:38:00,85.772,85.781,85.77,85.773,11200000.0
2008-01-02 08:39:00,85.768,85.785,85.768,85.777,15400000.0
2008-01-02 08:40:00,85.754,85.754,85.724,85.74,16400000.0
2008-01-02 08:41:00,85.76,85.761,85.749,85.757,17000000.0
2008-01-02 08:42:00,85.761,85.766,85.759,85.766,12800000.0
2008-01-02 08:43:00,85.767,85.775,85.762,85.768,12800000.0
2008-01-02 08:44:00,85.773,85.789,85.773,85.777,12800000.0
2008-01-02 08:45:00,85.77,85.795,85.77,85.793,16000000.0
2008-01-02 08:46:00,85.791,85.796,85.791,85.792,11200000.0
2008-01-02 08:47:00,85.792,85.796,85.78,85.79,11200000.0
2008-01-02 08:48:00,85.806,85.806,85.795,85.798,12800000.0
2008-01-02 08:49:00,85.802,85.802,85.788,85.795,17600000.0
2008-01-02 08:50:00,85.785,85.79,85.778,85.78,12800000.0
2008-01-02 08:51:00,85.794,85.81,85.794,85.798,17600000.0
2008-01-02 08:52:00,85.792,85.796,85.785,85.79,11200000.0
2008-01-02 08:53:00,85.804,85.804,85.784,85.784,16000000.0
2008-01-02 08:54:00,85.786,85.797,85.785,85.785,14400000.0
2008-01-02 08:55:00,85.79,85.799,85.777,85.777,16000000.0
2008-01-02 08:56:00,85.8,85.804,85.795,85.801,13200000.0
2008-01-02 08:57:00,85.783,85.82,85.783,85.82,11200000.0
2008-01-02 08:58:00,85.83,85.84,85.826,85.84,12200000.0
2008-01-02 08:59:00,85.838,85.838,85.828,85.838,12800000.0
2008-01-02 09:00:00,85.856,85.912,85.856,85.912,17600000.0
2008-01-02 09:01:00,85.935,85.935,85.901,85.901,11200000.0
2008-01-02 09:02:00,85.897,85.897,85.869,85.869,11200000.0
2008-01-02 09:03:00,85.836,85.84,85.809,85.84,16000000.0
2008-01-02 09:04:00,85.853,85.867,85.853,85.867,11200000.0
2008-01-02 09:05:00,85.872,85.876,85.869,85.871,11200000.0
2008-01-02 09:06:00,85.865,85.865,85.85,85.863,12800000.0
2008-01-02 09:07:00,85.88,85.88,85.866,85.866,12800000.0
2008-01-02 09:08:00,85.886,85.918,85.886,85.918,12800000.0
2008-01-02 09:09:00,85.915,85.915,85.892,85.894,17600000.0
2008-01-02 09:10:00,85.907,85.941,85.907,85.941,12800000.0
2008-01-02 09:11:00,85.954,85.964,85.954,85.964,12800000.0
2008-01-02 09:12:00,85.948,85.969,85.948,85.962,12200000.0
2008-01-02 09:13:00,85.943,85.947,85.924,85.924,11200000.0
2008-01-02 09:14:00,85.946,85.952,85.928,85.929,11200000.0
2008-01-02 09:15:00,85.962,86.002,85.962,86.002,11200000.0
2008-01-02 09:16:00,86.002,86.008,85.959,85.959,12800000.0
2008-01-02 09:17:00,85.971,86.019,85.971,86.019,11200000.0
2008-01-02 09:18:00,86.021,86.021,86.013,86.018,14400000.0
2008-01-02 09:19:00,86.016,86.016,85.988,85.993,12800000.0
2008-01-02 09:20:00,85.956,85.967,85.939,85.945,14800000.0
2008-01-02 09:21:00,86.011,86.018,86.007,86.011,11200000.0
2008-01-02 09:22:00,85.987,85.987,85.953,85.955,17600000.0
2008-01-02 09:23:00,85.928,85.93,85.922,85.922,12800000.0
2008-01-02 09:24:00,85.915,85.927,85.909,85.921,12600000.0
2008-01-02 09:25:00,85.937,86.003,85.937,86.003,12800000.0
2008-01-02 09:26:00,86.01,86.026,86.01,86.026,11200000.0
2008-01-02 09:27:00,86.01,86.01,85.991,85.996,11200000.0
2008-01-02 09:28:00,85.986,85.986,85.974,85.983,12800000.0
2008-01-02 09:29:00,85.984,85.995,85.982,85.995,11200000.0
2008-01-02 09:30:00,86.008,86.031,86.008,86.031,12800000.0
2008-01-02 09:31:00,86.023,86.023,85.989,85.989,12800000.0
2008-01-02 09:32:00,85.977,86.022,85.977,86.008,14400000.0
2008-01-02 09:33:00,86.022,86.022,86.003,86.009,12800000.0
2008-01-02 09:34:00,86.01,86.028,86.01,86.026,11200000.0
2008-01-02 09:35:00,86.016,86.016,85.982,86.0,12800000.0
2008-01-02 09:36:00,86.025,86.025,85.971,85.971,16000000.0
2008-01-02 09:37:00,86.011,86.065,85.991,86.042,16400000.0
2008-01-02 09:38:00,86.029,86.029,86.001,86.001,11200000.0
2008-01-02 09:39:00,86.005,86.005,85.993,85.993,12800000.0
2008-01-02 09:40:00,85.99,85.993,85.979,85.979,8000000.0
2008-01-02 09:41:00,85.997,86.0,85.99,85.99,11200000.0
2008-01-02 09:42:00,85.973,85.977,85.955,85.965,16000000.0
2008-01-02 09:43:00,85.938,85.938,85.905,85.906,12800000.0
2008-01-02 09:44:00,85.96,85.96,85.95,85.95,12800000.0
2008-01-02 09:45:00,85.958,85.958,85.942,85.943,12200000.0
2008-01-02 09:46:00,85.953,85.963,85.946,85.963,10600000.0
2008-01-02 09:47:00,85.948,85.954,85.927,85.931,12800000.0
2008-01-02 09:48:00,85.987,85.995,85.979,85.992,11200000.0
2008-01-02 09:49:00,85.992,86.017,85.992,86.016,12800000.0
2008-01-02 09:50:00,86.018,86.024,86.015,86.015,16000000.0
2008-01-02 09:51:00,86.031,86.042,86.031,86.037,16000000.0
2008-01-02 09:52:00,86.039,86.046,86.035,86.039,11200000.0
2008-01-02 09:53:00,86.044,86.061,86.037,86.061,12800000.0
2008-01-02 09:54:00,86.073,86.073,86.056,86.071,11200000.0
2008-01-02 09:55:00,86.075,86.08,86.074,86.075,11200000.0
2008-01-02 09:56:00,86.086,86.086,86.065,86.074,14400000.0
2008-01-02 09:57:00,86.073,86.073,86.061,86.065,17600000.0
2008-01-02 09:58:00,86.076,86.099,86.004,86.099,17600000.0
2008-01-02 09:59:00,86.098,86.125,86.098,86.125,17600000.0
2008-01-02 10:00:00,86.141,86.147,86.135,86.138,10600000.0
2008-01-02 10:01:00,86.13,86.16,86.13,86.16,12800000.0
2008-01-02 10:02:00,86.18,86.18,86.173,86.176,16000000.0
2008-01-02 10:03:00,86.185,86.194,86.181,86.181,10600000.0
2008-01-02 10:04:00,86.21,86.222,86.126,86.214,11200000.0
2008-01-02 10:05:00,86.218,86.273,86.218,86.265,14800000.0
2008-01-02 10:06:00,86.293,86.297,86.287,86.294,16000000.0
2008-01-02 10:07:00,86.254,86.257,86.242,86.256,12800000.0
2008-01-02 10:08:00,86.247,86.301,86.247,86.301,11200000.0
2008-01-02 10:09:00,86.313,86.333,86.313,86.332,12800000.0
2008-01-02 10:10:00,86.343,86.354,86.338,86.354,17600000.0
2008-01-02 10:11:00,86.357,86.361,86.351,86.36,11200000.0
2008-01-02 10:12:00,86.331,86.344,86.317,86.344,12800000.0
2008-01-02 10:13:00,86.309,86.309,86.242,86.242,12800000.0
2008-01-02 10:14:00,86.223,86.223,86.2,86.22,11200000.0
2008-01-02 10:15:00,86.228,86.249,86.228,86.249,12800000.0
2008-01-02 10:16:00,86.263,86.265,86.248,86.263,12800000.0
2008-01-02 10:17:00,86.25,86.259,86.25,86.255,11200000.0
2008-01-02 10:18:00,86.252,86.252,86.222,86.25,11200000.0
2008-01-02 10:19:00,86.254,86.255,86.249,86.25,11200000.0
2008-01-02 10:20:00,86.248,86.248,86.231,86.232,18000000.0
2008-01-02 10:21:00,86.216,86.241,86.216,86.241,16400000.0
2008-01-02 10:22:00,86.236,86.275,86.229,86.275,11600000.0
2008-01-02 10:23:00,86.256,86.259,86.247,86.252,10600000.0
2008-01-02 10:24:00,86.255,86.258,86.249,86.249,13200000.0
2008-01-02 10:25:00,86.247,86.247,86.228,86.231,12000000.0
2008-01-02 10:26:00,86.233,86.261,86.233,86.261,12800000.0
2008-01-02 10:27:00,86.231,86.234,86.214,86.229,11200000.0
2008-01-02 10:28:00,86.261,86.261,86.243,86.243,12800000.0
2008-01-02 10:29:00,86.249,86.251,86.228,86.228,11200000.0
2008-01-02 10:30:00,86.217,86.23,86.21,86.21,13600000.0
2008-01-02 10:31:00,86.194,86.194,86.16,86.16,13200000.0
2008-01-02 10:32:00,86.152,86.152,86.124,86.125,17600000.0
2008-01-02 10:33:00,86.137,86.165,86.137,86.165,11200000.0
2008-01-02 10:34:00,86.165,86.165,86.132,86.132,11200000.0
2008-01-02 10:35:00,86.13,86.133,86.123,86.133,11200000.0
2008-01-02 10:36:00,86.136,86.136,86.124,86.124,11200000.0
2008-01-02 10:37:00,86.099,86.105,86.015,86.091,10600000.0
2008-01-02 10:38:00,86.085,86.085,86.047,86.055,12800000.0
2008-01-02 10:39:00,86.038,86.043,86.024,86.025,11600000.0
2008-01-02 10:40:00,86.026,86.039,86.024,86.031,16000000.0
2008-01-02 10:41:00,86.043,86.073,86.043,86.073,12800000.0
2008-01-02 10:42:00,86.086,86.086,86.065,86.073,10600000.0
2008-01-02 10:43:00,86.092,86.095,86.088,86.088,11600000.0
2008-01-02 10:44:00,86.071,86.071,86.061,86.07,12200000.0
2008-01-02 10:45:00,86.051,86.062,86.024,86.062,12800000.0
2008-01-02 10:46:00,86.085,86.085,86.069,86.069,12800000.0
2008-01-02 10:47:00,86.062,86.076,86.045,86.074,12800000.0
2008-01-02 10:48:00,86.091,86.1,86.087,86.1,12800000.0
2008-01-02 10:49:00,86.07,86.118,86.07,86.118,11200000.0
2008-01-02 10:50:00,86.144,86.155,86.141,86.141,16000000.0
2008-01-02 10:51:00,86.155,86.16,86.132,86.134,17600000.0
2008-01-02 10:52:00,86.133,86.143,86.131,86.143,11200000.0
2008-01-02 10:53:00,86.148,86.157,86.135,86.135,11200000.0
2008-01-02 10:54:00,86.134,86.134,86.122,86.133,17600000.0
2008-01-02 10:55:00,86.138,86.152,86.135,86.152,11200000.0
2008-01-02 10:56:00,86.148,86.148,86.11,86.11,17600000.0
2008-01-02 10:57:00,86.122,86.136,86.12,86.136,16000000.0
2008-01-02 10:58:00,86.169,86.208,86.113,86.208,12800000.0
2008-01-02 10:59:00,86.202,86.202,86.16,86.16,10600000.0
2008-01-02 11:00:00,86.168,86.168,86.135,86.135,12200000.0
2008-01-02 11:01:00,86.114,86.123,86.114,86.123,12800000.0
2008-01-02 11:02:00,86.119,86.119,86.111,86.112,16000000.0
2008-01-02 11:03:00,86.117,86.117,86.094,86.112,13200000.0
2008-01-02 11:04:00,86.115,86.119,86.111,86.111,14400000.0
2008-01-02 11:05:00,86.109,86.111,86.091,86.102,17600000.0
2008-01-02 11:06:00,86.096,86.096,86.077,86.082,17600000.0
2008-01-02 11:07:00,86.068,86.071,86.048,86.071,17400000.0
2008-01-02 11:08:00,86.029,86.103,86.029,86.103,11200000.0
2008-01-02 11:09:00,86.107,86.107,86.088,86.096,17600000.0
2008-01-02 11:10:00,86.081,86.082,86.065,86.078,12800000.0
2008-01-02 11:11:00,86.086,86.1,86.078,86.1,11200000.0
2008-01-02 11:12:00,86.12,86.137,86.12,86.128,17600000.0
2008-01-02 11:13:00,86.155,86.174,86.152,86.173,14400000.0
2008-01-02 11:14:00,86.17,86.193,86.17,86.193,11200000.0
2008-01-02 11:15:00,86.205,86.205,86.192,86.201,11200000.0
2008-01-02 11:16:00,86.19,86.208,86.19,86.208,12800000.0
2008-01-02 11:17:00,86.219,86.231,86.208,86.231,11200000.0
2008-01-02 11:18:00,86.255,86.28,86.255,86.28,12200000.0
2008-01-02 11:19:00,86.279,86.319,86.279,86.319,17600000.0
2008-01-02 11:20:00,86.325,86.332,86.319,86.332,12800000.0
2008-01-02 11:21:00,86.348,86.348,86.3,86.3,14400000.0
2008-01-02 11:22:00,86.291,86.303,86.291,86.295,12800000.0
2008-01-02 11:23:00,86.274,86.278,86.267,86.278,11200000.0
2008-01-02 11:24:00,86.271,86.276,86.259,86.276,12800000.0
2008-01-02 11:25:00,86.254,86.254,86.193,86.215,17600000.0
2008-01-02 11:26:00,86.227,86.229,86.22,86.221,14800000.0
2008-01-02 11:27:00,86.217,86.225,86.202,86.225,11200000.0
2008-01-02 11:28:00,86.22,86.22,86.213,86.213,14800000.0
2008-01-02 11:29:00,86.2,86.2,86.144,86.144,14400000.0
2008-01-02 11:30:00,86.151,86.164,86.145,86.151,14400000.0
2008-01-02 11:31:00,86.159,86.166,86.159,86.162,11200000.0
2008-01-02 11:32:00,86.168,86.172,86.158,86.172,17600000.0
2008-01-02 11:33:00,86.164,86.181,86.157,86.171,12200000.0
2008-01-02 11:34:00,86.184,86.205,86.171,86.201,12800000.0
2008-01-02 11:35:00,86.205,86.211,86.205,86.208,11200000.0
2008-01-02 11:36:00,86.206,86.207,86.199,86.199,12800000.0
2008-01-02 11:37:00,86.174,86.174,86.125,86.125,11600000.0
2008-01-02 11:38:00,86.112,86.12,86.112,86.113,11200000.0
2008-01-02 11:39:00,86.115,86.121,86.102,86.105,11200000.0
2008-01-02 11:40:00,86.107,86.112,86.103,86.112,11200000.0
2008-01-02 11:41:00,86.111,86.111,86.089,86.089,16400000.0
2008-01-02 11:42:00,86.097,86.131,86.097,86.131,17600000.0
2008-01-02 11:43:00,86.135,86.147,86.124,86.147,11200000.0
2008-01-02 11:44:00,86.144,86.159,86.144,86.159,11200000.0
2008-01-02 11:45:00,86.159,86.16,86.146,86.146,14400000.0
2008-01-02 11:46:00,86.114,86.122,86.109,86.122,11200000.0
2008-01-02 11:47:00,86.13,86.168,86.13,86.168,17600000.0
2008-01-02 11:48:00,86.189,86.197,86.165,86.197,11200000.0
2008-01-02 11:49:00,86.206,86.208,86.189,86.189,12200000.0
2008-01-02 11:50:00,86.172,86.183,86.17,86.183,12800000.0
2008-01-02 11:51:00,86.179,86.185,86.172,86.172,11200000.0
2008-01-02 11:52:00,86.147,86.166,86.147,86.166,11200000.0
2008-01-02 11:53:00,86.176,86.199,86.17,86.199,16000000.0
2008-01-02 11:54:00,86.18,86.18,86.165,86.165,14400000.0
2008-01-02 11:55:00,86.205,86.226,86.159,86.226,11200000.0
2008-01-02 11:56:00,86.234,86.252,86.23,86.252,12800000.0
2008-01-02 11:57:00,86.265,86.272,86.264,86.271,17600000.0
2008-01-02 11:58:00,86.271,86.271,86.26,86.267,11200000.0
2008-01-02 11:59:00,86.264,86.264,86.246,86.252,11200000.0
2008-01-02 12:00:00,86.248,86.25,86.244,86.249,11200000.0
2008-01-02 12:01:00,86.235,86.237,86.226,86.231,11200000.0
2008-01-02 12:02:00,86.221,86.253,86.221,86.253,14400000.0
2008-01-02 12:03:00,86.196,86.209,86.187,86.19,11200000.0
2008-01-02 12:04:00,86.241,86.254,86.234,86.235,17600000.0
2008-01-02 12:05:00,86.221,86.227,86.215,86.225,16400000.0
2008-01-02 12:06:00,86.23,86.242,86.229,86.229,12800000.0
2008-01-02 12:07:00,86.239,86.239,86.226,86.236,11200000.0
2008-01-02 12:08:00,86.239,86.24,86.227,86.229,11200000.0
2008-01-02 12:09:00,86.225,86.26,86.225,86.26,14400000.0
2008-01-02 12:10:00,86.272,86.283,86.268,86.268,11200000.0
2008-01-02 12:11:00,86.28,86.291,86.28,86.286,12800000.0
2008-01-02 12:12:00,86.288,86.298,86.288,86.295,11200000.0
2008-01-02 12:13:00,86.308,86.313,86.291,86.291,11200000.0
2008-01-02 12:14:00,86.254,86.254,86.231,86.247,12800000.0
2008-01-02 12:15:00,86.255,86.255,86.247,86.247,12800000.0
2008-01-02 12:16:00,86.232,86.263,86.232,86.263,12800000.0
2008-01-02 12:17:00,86.266,86.269,86.192,86.254,17600000.0
2008-01-02 12:18:00,86.262,86.283,86.262,86.276,16000000.0
2008-01-02 12:19:00,86.284,86.284,86.242,86.271,12800000.0
2008-01-02 12:20:00,86.267,86.288,86.264,86.273,14400000.0
2008-01-02 12:21:00,86.306,86.318,86.298,86.315,16000000.0
2008-01-02 12:22:00,86.301,86.302,86.279,86.279,16000000.0
2008-01-02 12:23:00,86.286,86.306,86.286,86.304,14400000.0
2008-01-02 12:24:00,86.312,86.327,86.305,86.327,12800000.0
2008-01-02 12:25:00,86.332,86.348,86.328,86.348,11200000.0
2008-01-02 12:26:00,86.339,86.358,86.339,86.358,10600000.0
2008-01-02 12:27:00,86.336,86.338,86.322,86.338,11200000.0
2008-01-02 12:28:00,86.35,86.369,86.342,86.369,12800000.0
2008-01-02 12:29:00,86.392,86.398,86.37,86.398,17000000.0
2008-01-02 12:30:00,86.405,86.424,86.4,86.424,17600000.0
2008-01-02 12:31:00,86.41,86.41,86.398,86.41,12800000.0
2008-01-02 12:32:00,86.431,86.439,86.428,86.434,12800000.0
2008-01-02 12:33:00,86.445,86.453,86.433,86.453,14400000.0
2008-01-02 12:34:00,86.444,86.446,86.423,86.423,12800000.0
2008-01-02 12:35:00,86.389,86.432,86.383,86.432,11200000.0
2008-01-02 12:36:00,86.455,86.455,86.445,86.451,11200000.0
2008-01-02 12:37:00,86.435,86.446,86.431,86.439,11200000.0
2008-01-02 12:38:00,86.431,86.435,86.342,86.424,17600000.0
2008-01-02 12:39:00,86.42,86.439,86.416,86.439,16000000.0
2008-01-02 12:40:00,86.429,86.429,86.405,86.423,16000000.0
2008-01-02 12:41:00,86.42,86.435,86.42,86.429,13200000.0
2008-01-02 12:42:00,86.427,86.435,86.423,86.435,14400000.0
2008-01-02 12:43:00,86.427,86.427,86.412,86.422,12800000.0
2008-01-02 12:44:00,86.415,86.427,86.404,86.412,17600000.0
2008-01-02 12:45:00,86.42,86.435,86.42,86.435,16000000.0
2008-01-02 12:46:00,86.437,86.437,86.426,86.427,12800000.0
2008-01-02 12:47:00,86.429,86.443,86.42,86.42,12800000.0
2008-01-02 12:48:00,86.432,86.442,86.429,86.442,11200000.0
2008-01-02 12:49:00,86.44,86.45,86.435,86.445,16000000.0
2008-01-02 12:50:00,86.44,86.449,86.44,86.443,14400000.0
2008-01-02 12:51:00,86.426,86.429,86.41,86.41,11200000.0
2008-01-02 12:52:00,86.403,86.407,86.396,86.406,11200000.0
2008-01-02 12:53:00,86.397,86.413,86.397,86.407,11200000.0
2008-01-02 12:54:00,86.41,86.41,86.401,86.404,12800000.0
2008-01-02 12:55:00,86.417,86.424,86.417,86.422,16000000.0
2008-01-02 12:56:00,86.434,86.434,86.423,86.423,10600000.0
2008-01-02 12:57:00,86.419,86.423,86.419,86.42,11200000.0
2008-01-02 12:58:00,86.411,86.418,86.404,86.41,17600000.0
2008-01-02 12:59:00,86.409,86.42,86.409,86.414,16000000.0
2008-01-02 13:00:00,86.431,86.451,86.428,86.451,12800000.0
2008-01-02 13:01:00,86.452,86.461,86.449,86.459,14400000.0
2008-01-02 13:02:00,86.445,86.445,86.433,86.441,12800000.0
2008-01-02 13:03:00,86.417,86.417,86.389,86.398,16000000.0
2008-01-02 13:04:00,86.442,86.453,86.442,86.452,11200000.0
2008-01-02 13:05:00,86.443,86.449,86.432,86.439,12200000.0
2008-01-02 13:06:00,86.414,86.414,86.397,86.408,11200000.0
2008-01-02 13:07:00,86.419,86.431,86.419,86.422,14400000.0
2008-01-02 13:08:00,86.428,86.434,86.425,86.425,17000000.0
2008-01-02 13:09:00,86.425,86.43,86.418,86.43,12800000.0
2008-01-02 13:10:00,86.403,86.42,86.401,86.416,16400000.0
2008-01-02 13:11:00,86.439,86.448,86.432,86.432,11200000.0
2008-01-02 13:12:00,86.445,86.447,86.436,86.436,12200000.0
2008-01-02 13:13:00,86.438,86.438,86.403,86.403,17600000.0
2008-01-02 13:14:00,86.421,86.425,86.415,86.415,12800000.0
2008-01-02 13:15:00,86.43,86.43,86.418,86.425,12800000.0
2008-01-02 13:16:00,86.413,86.438,86.413,86.437,17600000.0
2008-01-02 13:17:00,86.421,86.427,86.415,86.415,12800000.0
2008-01-02 13:18:00,86.406,86.407,86.388,86.405,11200000.0
2008-01-02 13:19:00,86.377,86.377,86.335,86.371,16000000.0
2008-01-02 13:20:00,86.389,86.403,86.389,86.394,17600000.0
2008-01-02 13:21:00,86.382,86.382,86.366,86.372,11200000.0
2008-01-02 13:22:00,86.363,86.376,86.361,86.376,12800000.0
2008-01-02 13:23:00,86.364,86.364,86.308,86.308,12800000.0
2008-01-02 13:24:00,86.314,86.318,86.313,86.315,11200000.0
2008-01-02 13:25:00,86.303,86.303,86.275,86.275,17000000.0
2008-01-02 13:26:00,86.276,86.276,86.223,86.259,17600000.0
2008-01-02 13:27:00,86.265,86.276,86.26,86.26,12200000.0
2008-01-02 13:28:00,86.259,86.259,86.169,86.247,16000000.0
2008-01-02 13:29:00,86.164,86.276,86.164,86.257,11200000.0
2008-01-02 13:30:00,86.248,86.257,86.248,86.254,12800000.0
2008-01-02 13:31:00,86.217,86.217,86.203,86.207,11200000.0
2008-01-02 13:32:00,86.195,86.212,86.193,86.212,11200000.0
2008-01-02 13:33:00,86.221,86.227,86.212,86.227,19200000.0
2008-01-02 13:34:00,86.214,86.226,86.214,86.22,12800000.0
2008-01-02 13:35:00,86.223,86.244,86.223,86.244,36800000.0
2008-01-02 13:36:00,86.244,86.247,86.233,86.233,17600000.0
2008-01-02 13:37:00,86.217,86.228,86.209,86.209,14400000.0
2008-01-02 13:38:00,86.21,86.232,86.21,86.221,33600000.0
2008-01-02 13:39:00,86.269,86.283,86.266,86.266,14400000.0
2008-01-02 13:40:00,86.269,86.271,86.265,86.267,40000000.0
2008-01-02 13:41:00,86.261,86.269,86.259,86.269,16000000.0
2008-01-02 13:42:00,86.263,86.273,86.257,86.257,11200000.0
2008-01-02 13:43:00,86.26,86.26,86.25,86.255,27200000.0
2008-01-02 13:44:00,86.258,86.258,86.244,86.246,33600000.0
2008-01-02 13:45:00,86.254,86.272,86.251,86.255,20800000.0
2008-01-02 13:46:00,86.265,86.271,86.264,86.271,24000000.0
2008-01-02 13:47:00,86.233,86.246,86.226,86.246,12800000.0
2008-01-02 13:48:00,86.267,86.272,86.256,86.256,12800000.0
2008-01-02 13:49:00,86.258,86.262,86.258,86.258,17600000.0
2008-01-02 13:50:00,86.271,86.279,86.262,86.272,11200000.0
2008-01-02 13:51:00,86.264,86.268,86.261,86.261,24000000.0
2008-01-02 13:52:00,86.263,86.268,86.248,86.248,12800000.0
2008-01-02 13:53:00,86.253,86.253,86.241,86.247,17600000.0
2008-01-02 13:54:00,86.267,86.283,86.262,86.279,25600000.0
2008-01-02 13:55:00,86.272,86.285,86.251,86.251,14400000.0
2008-01-02 13:56:00,86.259,86.287,86.259,86.264,14400000.0
2008-01-02 13:57:00,86.228,86.237,86.188,86.188,28800000.0
2008-01-02 13:58:00,86.152,86.156,86.148,86.152,14400000.0
2008-01-02 13:59:00,86.137,86.145,86.132,86.134,32000000.0
2008-01-02 14:00:00,86.097,86.101,86.095,86.098,48000000.0
2008-01-02 14:01:00,86.101,86.119,86.098,86.119,32400000.0
2008-01-02 14:02:00,86.143,86.159,86.142,86.142,14400000.0
2008-01-02 14:03:00,86.116,86.116,86.108,86.108,14800000.0
2008-01-02 14:04:00,86.101,86.101,86.095,86.096,11600000.0
2008-01-02 14:05:00,86.109,86.12,86.105,86.105,24000000.0
2008-01-02 14:06:00,86.105,86.132,86.105,86.132,36800000.0
2008-01-02 14:07:00,86.142,86.151,86.14,86.146,40000000.0
2008-01-02 14:08:00,86.13,86.13,86.116,86.116,16000000.0
2008-01-02 14:09:00,86.095,86.119,86.085,86.119,33600000.0
2008-01-02 14:10:00,86.125,86.154,86.12,86.154,33000000.0
2008-01-02 14:11:00,86.142,86.153,86.139,86.143,14400000.0
2008-01-02 14:12:00,86.135,86.149,86.134,86.148,26600000.0
2008-01-02 14:13:00,86.147,86.152,86.143,86.149,14400000.0
2008-01-02 14:14:00,86.145,86.145,86.134,86.134,12800000.0
2008-01-02 14:15:00,86.138,86.186,86.138,86.182,28800000.0
2008-01-02 14:16:00,86.199,86.227,86.199,86.227,25600000.0
2008-01-02 14:17:00,86.219,86.249,86.219,86.244,13200000.0
2008-01-02 14:18:00,86.246,86.252,86.241,86.241,16000000.0
2008-01-02 14:19:00,86.247,86.261,86.247,86.261,12800000.0
2008-01-02 14:20:00,86.273,86.275,86.259,86.259,25600000.0
2008-01-02 14:21:00,86.255,86.264,86.249,86.249,28800000.0
2008-01-02 14:22:00,86.243,86.249,86.227,86.227,24000000.0
2008-01-02 14:23:00,86.217,86.218,86.209,86.214,48000000.0
2008-01-02 14:24:00,86.218,86.218,86.196,86.209,12800000.0
2008-01-02 14:25:00,86.207,86.21,86.19,86.19,12800000.0
2008-01-02 14:26:00,86.181,86.209,86.181,86.209,12800000.0
2008-01-02 14:27:00,86.188,86.204,86.188,86.194,17600000.0
2008-01-02 14:28:00,86.178,86.192,86.177,86.187,11200000.0
2008-01-02 14:29:00,86.19,86.19,86.176,86.183,36800000.0
2008-01-02 14:30:00,86.197,86.206,86.197,86.202,22400000.0
2008-01-02 14:31:00,86.178,86.179,86.171,86.173,20200000.0
2008-01-02 14:32:00,86.165,86.165,86.156,86.163,40000000.0
2008-01-02 14:33:00,86.163,86.163,86.152,86.153,24000000.0
2008-01-02 14:34:00,86.138,86.141,86.134,86.141,33600000.0
2008-01-02 14:35:00,86.15,86.15,86.142,86.142,14400000.0
2008-01-02 14:36:00,86.143,86.143,86.127,86.127,12200000.0
2008-01-02 14:37:00,86.113,86.119,86.108,86.108,11200000.0
2008-01-02 14:38:00,86.106,86.112,86.097,86.102,55400000.0
2008-01-02 14:39:00,86.096,86.106,86.092,86.106,12800000.0
2008-01-02 14:40:00,86.107,86.12,86.099,86.113,14400000.0
2008-01-02 14:41:00,86.114,86.148,86.114,86.148,56400000.0
2008-01-02 14:42:00,86.153,86.153,86.135,86.144,12800000.0
2008-01-02 14:43:00,86.171,86.171,86.136,86.136,25600000.0
2008-01-02 14:44:00,86.15,86.15,86.126,86.127,11200000.0
2008-01-02 14:45:00,86.126,86.126,86.117,86.121,11200000.0
2008-01-02 14:46:00,86.119,86.127,86.119,86.127,11200000.0
2008-01-02 14:47:00,86.101,86.118,86.098,86.118,16000000.0
2008-01-02 14:48:00,86.138,86.138,86.133,86.138,19200000.0
2008-01-02 14:49:00,86.137,86.137,86.125,86.125,32400000.0
2008-01-02 14:50:00,86.11,86.138,86.11,86.138,28800000.0
2008-01-02 14:51:00,86.106,86.128,86.106,86.107,32000000.0
2008-01-02 14:52:00,86.126,86.126,86.112,86.112,12800000.0
2008-01-02 14:53:00,86.113,86.113,86.107,86.107,17600000.0
2008-01-02 14:54:00,86.105,86.106,86.101,86.101,12800000.0
2008-01-02 14:55:00,86.101,86.126,86.101,86.126,16000000.0
2008-01-02 14:56:00,86.12,86.127,86.116,86.116,12800000.0
2008-01-02 14:57:00,86.128,86.133,86.127,86.129,12800000.0
2008-01-02 14:58:00,86.124,86.125,86.115,86.122,17600000.0
2008-01-02 14:59:00,86.107,86.107,86.097,86.101,16000000.0
2008-01-02 15:00:00,86.099,86.099,86.074,86.078,14400000.0
2008-01-02 15:01:00,86.085,86.092,86.078,86.078,12800000.0
2008-01-02 15:02:00,86.137,86.165,86.135,86.165,27200000.0
2008-01-02 15:03:00,86.193,86.207,86.193,86.2,12200000.0
2008-01-02 15:04:00,86.198,86.21,86.191,86.21,24000000.0
2008-01-02 15:05:00,86.247,86.29,86.247,86.29,11200000.0
2008-01-02 15:06:00,86.295,86.326,86.293,86.326,11200000.0
2008-01-02 15:07:00,86.35,86.367,86.35,86.367,25600000.0
2008-01-02 15:08:00,86.384,86.391,86.374,86.381,22400000.0
2008-01-02 15:09:00,86.383,86.385,86.369,86.369,15400000.0
2008-01-02 15:10:00,86.359,86.362,86.353,86.353,40000000.0
2008-01-02 15:11:00,86.348,86.348,86.341,86.348,32000000.0
2008-01-02 15:12:00,86.343,86.35,86.34,86.34,12200000.0
2008-01-02 15:13:00,86.322,86.339,86.32,86.339,44800000.0
2008-01-02 15:14:00,86.342,86.397,86.342,86.397,34600000.0
2008-01-02 15:15:00,86.39,86.395,86.38,86.382,22400000.0
2008-01-02 15:16:00,86.36,86.365,86.357,86.361,36600000.0
2008-01-02 15:17:00,86.364,86.389,86.364,86.386,22400000.0
2008-01-02 15:18:00,86.391,86.391,86.353,86.353,22400000.0
2008-01-02 15:19:00,86.346,86.356,86.346,86.352,16000000.0
2008-01-02 15:20:00,86.349,86.349,86.319,86.333,24400000.0
2008-01-02 15:21:00,86.341,86.362,86.341,86.353,14400000.0
2008-01-02 15:22:00,86.321,86.333,86.319,86.322,14400000.0
2008-01-02 15:23:00,86.317,86.317,86.31,86.311,48000000.0
2008-01-02 15:24:00,86.305,86.314,86.29,86.313,25600000.0
2008-01-02 15:25:00,86.318,86.321,86.312,86.312,26600000.0
2008-01-02 15:26:00,86.317,86.317,86.306,86.306,40000000.0
2008-01-02 15:27:00,85.93,85.94,85.86,85.86,70400000.0
2008-01-02 15:28:00,86.317,86.332,86.314,86.332,70400000.0
2008-01-02 15:29:00,86.33,86.335,86.237,86.322,45200000.0
2008-01-02 15:30:00,86.23,86.359,86.228,86.228,115200000.0
2008-01-02 15:31:00,86.314,86.328,86.314,86.324,61200000.0
2008-01-02 15:32:00,86.342,86.364,86.342,86.362,30400000.0
2008-01-02 15:33:00,86.369,86.378,86.369,86.378,30400000.0
2008-01-02 15:34:00,86.371,86.403,86.371,86.402,22400000.0
2008-01-02 15:35:00,86.402,86.404,86.384,86.404,34000000.0
2008-01-02 15:36:00,86.399,86.405,86.393,86.393,32000000.0
2008-01-02 15:37:00,86.375,86.375,86.366,86.366,30400000.0
2008-01-02 15:38:00,86.361,86.368,86.356,86.368,59200000.0
2008-01-02 15:39:00,86.389,86.392,86.38,86.38,36800000.0
2008-01-02 15:40:00,86.353,86.353,86.336,86.336,34600000.0
2008-01-02 15:41:00,86.33,86.342,86.328,86.335,25600000.0
2008-01-02 15:42:00,86.331,86.331,86.32,86.32,43400000.0
2008-01-02 15:43:00,86.313,86.313,86.28,86.28,27200000.0
2008-01-02 15:44:00,86.257,86.263,86.252,86.262,27200000.0
2008-01-02 15:45:00,86.268,86.273,86.257,86.273,16000000.0
2008-01-02 15:46:00,86.273,86.275,86.268,86.269,14400000.0
2008-01-02 15:47:00,86.257,86.271,86.257,86.27,30800000.0
2008-01-02 15:48:00,86.271,86.279,86.256,86.279,27200000.0
2008-01-02 15:49:00,86.274,86.284,86.266,86.274,11200000.0
2008-01-02 15:50:00,86.277,86.283,86.274,86.274,25000000.0
2008-01-02 15:51:00,86.277,86.282,86.269,86.269,43200000.0
2008-01-02 15:52:00,86.261,86.261,86.241,86.241,20800000.0
2008-01-02 15:53:00,86.241,86.245,86.229,86.245,24000000.0
2008-01-02 15:54:00,86.245,86.266,86.245,86.266,28800000.0
2008-01-02 15:55:00,86.306,86.306,86.298,86.299,24000000.0
2008-01-02 15:56:00,86.304,86.311,86.301,86.309,51600000.0
2008-01-02 15:57:00,86.295,86.295,86.278,86.291,12800000.0
2008-01-02 15:58:00,86.285,86.286,86.264,86.286,19200000.0
2008-01-02 15:59:00,86.315,86.331,86.315,86.33,36800000.0
2008-01-02 16:00:00,86.33,86.363,86.33,86.346,51600000.0
2008-01-02 16:01:00,86.337,86.351,86.335,86.351,41000000.0
2008-01-02 16:02:00,86.355,86.355,86.341,86.342,22800000.0
2008-01-02 16:03:00,86.341,86.36,86.341,86.351,64400000.0
2008-01-02 16:04:00,86.329,86.329,86.304,86.304,44800000.0
2008-01-02 16:05:00,86.296,86.315,86.296,86.301,48000000.0
2008-01-02 16:06:00,86.286,86.286,86.268,86.268,35200000.0
2008-01-02 16:07:00,86.264,86.275,86.256,86.275,32000000.0
2008-01-02 16:08:00,86.264,86.284,86.264,86.276,45200000.0
2008-01-02 16:09:00,86.282,86.29,86.275,86.29,45600000.0
2008-01-02 16:10:00,86.291,86.291,86.278,86.278,41600000.0
2008-01-02 16:11:00,86.27,86.27,86.242,86.259,14400000.0
2008-01-02 16:12:00,86.256,86.256,86.227,86.23,56400000.0
2008-01-02 16:13:00,86.246,86.246,86.234,86.237,11200000.0
2008-01-02 16:14:00,86.237,86.248,86.237,86.246,49600000.0
2008-01-02 16:15:00,86.252,86.253,86.245,86.253,59600000.0
2008-01-02 16:16:00,86.245,86.247,86.231,86.244,17600000.0
2008-01-02 16:17:00,86.223,86.225,86.214,86.214,38400000.0
2008-01-02 16:18:00,86.202,86.202,86.184,86.186,38400000.0
2008-01-02 16:19:00,86.183,86.187,86.183,86.186,21800000.0
2008-01-02 16:20:00,86.182,86.182,86.163,86.163,11200000.0
2008-01-02 16:21:00,86.134,86.134,86.115,86.115,27200000.0
2008-01-02 16:22:00,86.089,86.089,86.069,86.077,41000000.0
2008-01-02 16:23:00,86.063,86.07,86.046,86.046,43200000.0
2008-01-02 16:24:00,86.033,86.033,85.957,85.957,17600000.0
2008-01-02 16:25:00,85.954,85.957,85.94,85.957,33000000.0
2008-01-02 16:26:00,85.937,85.968,85.937,85.96,17600000.0
2008-01-02 16:27:00,85.953,85.953,85.918,85.918,34600000.0
2008-01-02 16:28:00,85.898,85.932,85.898,85.932,27200000.0
2008-01-02 16:29:00,85.933,85.933,85.895,85.895,11200000.0
2008-01-02 16:30:00,85.876,85.894,85.876,85.894,43200000.0
2008-01-02 16:31:00,85.893,85.893,85.852,85.858,42000000.0
2008-01-02 16:32:00,85.844,85.844,85.83,85.841,12800000.0
2008-01-02 16:33:00,85.828,85.833,85.82,85.828,27600000.0
2008-01-02 16:34:00,85.842,85.867,85.839,85.867,35200000.0
2008-01-02 16:35:00,85.878,85.878,85.863,85.867,52200000.0
2008-01-02 16:36:00,85.853,85.869,85.836,85.836,50600000.0
2008-01-02 16:37:00,85.807,85.807,85.785,85.785,41600000.0
2008-01-02 16:38:00,85.786,85.788,85.764,85.764,40000000.0
2008-01-02 16:39:00,85.773,85.795,85.773,85.795,35200000.0
2008-01-02 16:40:00,85.827,85.827,85.803,85.803,56000000.0
2008-01-02 16:41:00,85.792,85.796,85.78,85.793,73600000.0
2008-01-02 16:42:00,85.826,85.861,85.817,85.859,54800000.0
2008-01-02 16:43:00,85.875,85.885,85.869,85.885,17600000.0
2008-01-02 16:44:00,85.902,85.903,85.894,85.902,10600000.0
2008-01-02 16:45:00,85.89,85.901,85.881,85.883,56400000.0
2008-01-02 16:46:00,85.878,85.878,85.839,85.839,12800000.0
2008-01-02 16:47:00,85.837,85.846,85.826,85.838,70400000.0
2008-01-02 16:48:00,85.833,85.844,85.83,85.831,52800000.0
2008-01-02 16:49:00,85.812,85.82,85.81,85.82,36800000.0
2008-01-02 16:50:00,85.821,85.823,85.81,85.823,75200000.0
2008-01-02 16:51:00,85.821,85.83,85.813,85.83,31200000.0
2008-01-02 16:52:00,85.827,85.828,85.817,85.825,46400000.0
2008-01-02 16:53:00,85.841,85.887,85.841,85.887,30400000.0
2008-01-02 16:54:00,85.896,85.9,85.887,85.9,11200000.0
2008-01-02 16:55:00,85.888,85.902,85.881,85.881,27200000.0
2008-01-02 16:56:00,85.872,85.888,85.872,85.878,36200000.0
2008-01-02 16:57:00,85.874,85.874,85.83,85.83,19200000.0
2008-01-02 16:58:00,85.814,85.814,85.799,85.809,12800000.0
2008-01-02 16:59:00,85.812,85.836,85.812,85.821,51400000.0
2008-01-02 17:00:00,85.728,85.728,85.669,85.669,49600000.0
2008-01-02 17:01:00,85.608,85.608,85.454,85.454,40000000.0
2008-01-02 17:02:00,85.443,85.481,85.443,85.448,32800000.0
2008-01-02 17:03:00,85.476,85.528,85.476,85.499,44600000.0
2008-01-02 17:04:00,85.484,85.497,85.469,85.497,41400000.0
2008-01-02 17:05:00,85.505,85.513,85.477,85.477,54400000.0
2008-01-02 17:06:00,85.447,85.447,85.367,85.367,59200000.0
2008-01-02 17:07:00,85.383,85.438,85.383,85.438,35600000.0
2008-01-02 17:08:00,85.406,85.43,85.382,85.382,68800000.0
2008-01-02 17:09:00,85.365,85.383,85.365,85.372,59600000.0
2008-01-02 17:10:00,85.375,85.375,85.346,85.346,25400000.0
2008-01-02 17:11:00,85.335,85.338,85.32,85.332,38800000.0
2008-01-02 17:12:00,85.335,85.375,85.335,85.375,25000000.0
2008-01-02 17:13:00,85.392,85.405,85.385,85.405,28200000.0
2008-01-02 17:14:00,85.389,85.397,85.369,85.373,22400000.0
2008-01-02 17:15:00,85.379,85.383,85.373,85.373,19200000.0
2008-01-02 17:16:00,85.374,85.382,85.366,85.377,17600000.0
2008-01-02 17:17:00,85.366,85.375,85.366,85.374,38400000.0
2008-01-02 17:18:00,85.365,85.371,85.359,85.371,57600000.0
2008-01-02 17:19:00,85.349,85.358,85.344,85.356,24000000.0
2008-01-02 17:20:00,85.361,85.363,85.356,85.363,16000000.0
2008-01-02 17:21:00,85.371,85.388,85.369,85.388,28800000.0
2008-01-02 17:22:00,85.394,85.402,85.393,85.401,19200000.0
2008-01-02 17:23:00,85.406,85.419,85.403,85.419,11200000.0
2008-01-02 17:24:00,85.427,85.429,85.403,85.421,12200000.0
2008-01-02 17:25:00,85.423,85.441,85.415,85.441,17600000.0
2008-01-02 17:26:00,85.453,85.466,85.452,85.454,35000000.0
2008-01-02 17:27:00,85.453,85.46,85.451,85.456,45800000.0
2008-01-02 17:28:00,85.46,85.464,85.45,85.452,32000000.0
2008-01-02 17:29:00,85.453,85.467,85.444,85.46,27600000.0
2008-01-02 17:30:00,85.438,85.445,85.416,85.416,17600000.0
2008-01-02 17:31:00,85.405,85.405,85.366,85.378,88800000.0
2008-01-02 17:32:00,85.347,85.351,85.339,85.34,52800000.0
2008-01-02 17:33:00,85.335,85.338,85.333,85.335,36200000.0
2008-01-02 17:34:00,85.333,85.333,85.306,85.306,63800000.0
2008-01-02 17:35:00,85.23,85.23,85.134,85.134,43200000.0
2008-01-02 17:36:00,85.05,85.055,84.951,84.972,34400000.0
2008-01-02 17:37:00,85.01,85.047,85.01,85.033,16000000.0
2008-01-02 17:38:00,85.076,85.077,85.061,85.061,34600000.0
2008-01-02 17:39:00,85.059,85.07,85.047,85.047,16000000.0
2008-01-02 17:40:00,85.053,85.093,85.053,85.093,75200000.0
2008-01-02 17:41:00,85.112,85.112,85.094,85.108,12800000.0
2008-01-02 17:42:00,85.116,85.154,85.116,85.143,12800000.0
2008-01-02 17:43:00,85.138,85.143,85.126,85.143,17600000.0
2008-01-02 17:44:00,85.158,85.158,85.137,85.146,29800000.0
2008-01-02 17:45:00,85.135,85.135,85.104,85.104,30400000.0
2008-01-02 17:46:00,85.114,85.114,85.091,85.091,41600000.0
2008-01-02 17:47:00,85.102,85.116,85.102,85.116,57400000.0
2008-01-02 17:48:00,85.113,85.113,85.061,85.062,57600000.0
2008-01-02 17:49:00,85.042,85.042,84.994,84.995,45800000.0
2008-01-02 17:50:00,84.961,84.961,84.894,84.894,12800000.0
2008-01-02 17:51:00,84.84,84.91,84.84,84.91,50000000.0
2008-01-02 17:52:00,84.926,84.926,84.846,84.846,43200000.0
2008-01-02 17:53:00,84.846,84.846,84.809,84.821,33600000.0
2008-01-02 17:54:00,84.824,84.831,84.793,84.793,38400000.0
2008-01-02 17:55:00,84.757,84.757,84.698,84.698,40000000.0
2008-01-02 17:56:00,84.57,84.576,84.513,84.576,44800000.0
2008-01-02 17:57:00,84.589,84.68,84.583,84.68,36800000.0
2008-01-02 17:58:00,84.686,84.709,84.686,84.708,17600000.0
2008-01-02 17:59:00,84.691,84.696,84.673,84.677,62800000.0
2008-01-02 18:00:00,84.69,84.73,84.69,84.708,51200000.0
2008-01-02 18:01:00,84.749,84.785,84.749,84.778,32800000.0
2008-01-02 18:02:00,84.75,84.752,84.74,84.752,24000000.0
2008-01-02 18:03:00,84.741,84.741,84.71,84.725,36800000.0
2008-01-02 18:04:00,84.707,84.707,84.658,84.658,33600000.0
2008-01-02 18:05:00,84.638,84.689,84.638,84.669,12800000.0
2008-01-02 18:06:00,84.66,84.679,84.66,84.676,30400000.0
2008-01-02 18:07:00,84.661,84.664,84.656,84.661,11200000.0
2008-01-02 18:08:00,84.647,84.669,84.646,84.669,84600000.0
2008-01-02 18:09:00,84.662,84.662,84.651,84.654,34000000.0
2008-01-02 18:10:00,84.66,84.676,84.659,84.66,16000000.0
2008-01-02 18:11:00,84.67,84.704,84.67,84.704,12800000.0
2008-01-02 18:12:00,84.701,84.702,84.666,84.666,12800000.0
2008-01-02 18:13:00,84.656,84.678,84.656,84.671,27600000.0
2008-01-02 18:14:00,84.668,84.668,84.639,84.639,19200000.0
2008-01-02 18:15:00,84.654,84.673,84.654,84.673,30400000.0
2008-01-02 18:16:00,84.667,84.683,84.666,84.683,56000000.0
2008-01-02 18:17:00,84.675,84.675,84.657,84.664,43200000.0
2008-01-02 18:18:00,84.655,84.693,84.653,84.693,30400000.0
2008-01-02 18:19:00,84.715,84.724,84.715,84.72,46800000.0
2008-01-02 18:20:00,84.698,84.7,84.682,84.688,43200000.0
2008-01-02 18:21:00,84.677,84.678,84.657,84.657,12800000.0
2008-01-02 18:22:00,84.643,84.643,84.597,84.597,33600000.0
2008-01-02 18:23:00,84.572,84.593,84.559,84.593,46400000.0
2008-01-02 18:24:00,84.586,84.617,84.586,84.613,52800000.0
2008-01-02 18:25:00,84.621,84.688,84.621,84.688,33600000.0
2008-01-02 18:26:00,84.688,84.707,84.688,84.704,30400000.0
2008-01-02 18:27:00,84.72,84.72,84.702,84.703,33600000.0
2008-01-02 18:28:00,84.697,84.704,84.697,84.697,12800000.0
2008-01-02 18:29:00,84.706,84.725,84.706,84.718,25600000.0
2008-01-02 18:30:00,84.724,84.731,84.71,84.712,36200000.0
2008-01-02 18:31:00,84.701,84.714,84.701,84.709,11200000.0
2008-01-02 18:32:00,84.715,84.717,84.707,84.71,70400000.0
2008-01-02 18:33:00,84.717,84.718,84.704,84.704,32000000.0
2008-01-02 18:34:00,84.706,84.72,84.701,84.701,19200000.0
2008-01-02 18:35:00,84.701,84.71,84.687,84.71,43200000.0
2008-01-02 18:36:00,84.719,84.719,84.709,84.715,68200000.0
2008-01-02 18:37:00,84.705,84.711,84.702,84.706,36200000.0
2008-01-02 18:38:00,84.692,84.701,84.688,84.698,49600000.0
2008-01-02 18:39:00,84.701,84.701,84.686,84.699,76800000.0
2008-01-02 18:40:00,84.685,84.689,84.671,84.671,65600000.0
2008-01-02 18:41:00,84.675,84.688,84.671,84.683,70800000.0
2008-01-02 18:42:00,84.696,84.719,84.696,84.719,78400000.0
2008-01-02 18:43:00,84.735,84.735,84.701,84.701,49600000.0
2008-01-02 18:44:00,84.7,84.714,84.697,84.708,30800000.0
2008-01-02 18:45:00,84.715,84.715,84.699,84.703,13200000.0
2008-01-02 18:46:00,84.684,84.688,84.672,84.688,12800000.0
2008-01-02 18:47:00,84.695,84.706,84.695,84.7,14400000.0
2008-01-02 18:48:00,84.698,84.704,84.698,84.699,28800000.0
2008-01-02 18:49:00,84.692,84.692,84.669,84.671,24000000.0
2008-01-02 18:50:00,84.659,84.659,84.549,84.549,46400000.0
2008-01-02 18:51:00,84.546,84.563,84.546,84.561,12800000.0
2008-01-02 18:52:00,84.588,84.624,84.588,84.624,19200000.0
2008-01-02 18:53:00,84.626,84.659,84.609,84.657,30400000.0
2008-01-02 18:54:00,84.669,84.685,84.665,84.685,19200000.0
2008-01-02 18:55:00,84.709,84.732,84.709,84.72,22800000.0
2008-01-02 18:56:00,84.72,84.72,84.7,84.7,16000000.0
2008-01-02 18:57:00,84.704,84.734,84.704,84.732,19200000.0
2008-01-02 18:58:00,84.726,84.737,84.726,84.737,32000000.0
2008-01-02 18:59:00,84.739,84.741,84.734,84.735,31400000.0
2008-01-02 19:00:00,84.736,84.736,84.691,84.691,14400000.0
2008-01-02 19:01:00,84.681,84.681,84.672,84.672,19200000.0
2008-01-02 19:02:00,84.682,84.682,84.644,84.655,43200000.0
2008-01-02 19:03:00,84.665,84.665,84.648,84.65,14400000.0
2008-01-02 19:04:00,84.662,84.662,84.652,84.652,17600000.0
2008-01-02 19:05:00,84.641,84.641,84.631,84.631,22800000.0
2008-01-02 19:06:00,84.635,84.635,84.619,84.627,56000000.0
2008-01-02 19:07:00,84.59,84.59,84.569,84.574,35200000.0
2008-01-02 19:08:00,84.588,84.613,84.588,84.613,22400000.0
2008-01-02 19:09:00,84.615,84.617,84.603,84.605,12800000.0
2008-01-02 19:10:00,84.611,84.632,84.611,84.632,17000000.0
2008-01-02 19:11:00,84.634,84.634,84.617,84.629,30400000.0
2008-01-02 19:12:00,84.633,84.633,84.625,84.625,24000000.0
2008-01-02 19:13:00,84.627,84.636,84.626,84.636,12800000.0
2008-01-02 19:14:00,84.634,84.641,84.632,84.639,12800000.0
2008-01-02 19:15:00,84.628,84.632,84.6,84.6,16400000.0
2008-01-02 19:16:00,84.591,84.591,84.555,84.557,12800000.0
2008-01-02 19:17:00,84.538,84.538,84.456,84.456,14400000.0
2008-01-02 19:18:00,84.419,84.421,84.405,84.405,32000000.0
2008-01-02 19:19:00,84.405,84.405,84.341,84.341,11200000.0
2008-01-02 19:20:00,84.337,84.344,84.324,84.344,14400000.0
2008-01-02 19:21:00,84.35,84.368,84.349,84.36,18000000.0
2008-01-02 19:22:00,84.377,84.377,84.329,84.329,14400000.0
2008-01-02 19:23:00,84.328,84.332,84.319,84.32,16000000.0
2008-01-02 19:24:00,84.315,84.342,84.315,84.342,48000000.0
2008-01-02 19:25:00,84.363,84.369,84.358,84.369,10600000.0
2008-01-02 19:26:00,84.369,84.384,84.363,84.364,41600000.0
2008-01-02 19:27:00,84.368,84.394,84.368,84.393,14400000.0
2008-01-02 19:28:00,84.399,84.407,84.391,84.405,12800000.0
2008-01-02 19:29:00,84.385,84.402,84.385,84.398,12200000.0
2008-01-02 19:30:00,84.385,84.398,84.375,84.398,11200000.0
2008-01-02 19:31:00,84.396,84.401,84.393,84.401,12800000.0
2008-01-02 19:32:00,84.389,84.39,84.374,84.39,11200000.0
2008-01-02 19:33:00,84.421,84.421,84.388,84.388,12800000.0
2008-01-02 19:34:00,84.388,84.402,84.384,84.402,12800000.0
2008-01-02 19:35:00,84.406,84.413,84.395,84.397,17600000.0
2008-01-02 19:36:00,84.397,84.419,84.397,84.419,16000000.0
2008-01-02 19:37:00,84.419,84.446,84.414,84.446,11200000.0
2008-01-02 19:38:00,84.428,84.464,84.428,84.464,11200000.0
2008-01-02 19:39:00,84.464,84.466,84.448,84.46,12800000.0
2008-01-02 19:40:00,84.465,84.484,84.465,84.468,11200000.0
2008-01-02 19:41:00,84.458,84.462,84.451,84.462,11200000.0
2008-01-02 19:42:00,84.43,84.437,84.428,84.437,11200000.0
2008-01-02 19:43:00,84.47,84.482,84.469,84.481,19200000.0
2008-01-02 19:44:00,84.508,84.531,84.508,84.528,11200000.0
2008-01-02 19:45:00,84.543,84.544,84.533,84.535,16000000.0
2008-01-02 19:46:00,84.527,84.528,84.516,84.516,14400000.0
2008-01-02 19:47:00,84.506,84.507,84.494,84.496,17600000.0
2008-01-02 19:48:00,84.492,84.492,84.474,84.481,12800000.0
2008-01-02 19:49:00,84.481,84.481,84.47,84.47,30200000.0
2008-01-02 19:50:00,84.459,84.463,84.455,84.458,12800000.0
2008-01-02 19:51:00,84.447,84.448,84.393,84.393,12800000.0
2008-01-02 19:52:00,84.378,84.394,84.376,84.379,16400000.0
2008-01-02 19:53:00,84.404,84.411,84.395,84.411,12800000.0
2008-01-02 19:54:00,84.407,84.413,84.405,84.413,12200000.0
2008-01-02 19:55:00,84.411,84.412,84.401,84.412,11200000.0
2008-01-02 19:56:00,84.401,84.404,84.386,84.388,16000000.0
2008-01-02 19:57:00,84.387,84.387,84.378,84.383,12800000.0
2008-01-02 19:58:00,84.386,84.391,84.376,84.376,11200000.0
2008-01-02 19:59:00,84.37,84.388,84.361,84.388,13200000.0
2008-01-02 20:00:00,84.416,84.42,84.405,84.411,17600000.0
2008-01-02 20:01:00,84.416,84.434,84.416,84.434,11200000.0
2008-01-02 20:02:00,84.436,84.443,84.427,84.443,17600000.0
2008-01-02 20:03:00,84.469,84.469,84.457,84.462,16000000.0
2008-01-02 20:04:00,84.452,84.459,84.45,84.452,30400000.0
2008-01-02 20:05:00,84.434,84.444,84.419,84.444,13200000.0
2008-01-02 20:06:00,84.457,84.458,84.445,84.445,11200000.0
2008-01-02 20:07:00,84.44,84.452,84.438,84.452,17600000.0
2008-01-02 20:08:00,84.455,84.455,84.434,84.442,37800000.0
2008-01-02 20:09:00,84.44,84.446,84.435,84.435,11200000.0
2008-01-02 20:10:00,84.428,84.428,84.4,84.413,15400000.0
2008-01-02 20:11:00,84.413,84.413,84.365,84.365,10600000.0
2008-01-02 20:12:00,84.352,84.352,84.335,84.344,11200000.0
2008-01-02 20:13:00,84.329,84.329,84.29,84.31,27200000.0
2008-01-02 20:14:00,84.296,84.336,84.233,84.336,14400000.0
2008-01-02 20:15:00,84.322,84.345,84.322,84.345,17600000.0
2008-01-02 20:16:00,84.36,84.396,84.36,84.396,28800000.0
2008-01-02 20:17:00,84.39,84.39,84.37,84.376,33600000.0
2008-01-02 20:18:00,84.35,84.363,84.35,84.363,8000000.0
2008-01-02 20:19:00,84.354,84.354,84.314,84.314,11200000.0
2008-01-02 20:20:00,84.298,84.307,84.289,84.305,19200000.0
2008-01-02 20:21:00,84.312,84.331,84.307,84.331,16000000.0
2008-01-02 20:22:00,84.329,84.36,84.329,84.357,14400000.0
2008-01-02 20:23:00,84.362,84.387,84.362,84.378,12800000.0
2008-01-02 20:24:00,84.397,84.412,84.397,84.409,16000000.0
2008-01-02 20:25:00,84.396,84.406,84.393,84.402,11200000.0
2008-01-02 20:26:00,84.402,84.402,84.373,84.385,16000000.0
2008-01-02 20:27:00,84.396,84.408,84.388,84.388,12800000.0
2008-01-02 20:28:00,84.407,84.407,84.394,84.401,11200000.0
2008-01-02 20:29:00,84.378,84.401,84.378,84.396,12800000.0
2008-01-02 20:30:00,84.41,84.415,84.397,84.406,27200000.0
2008-01-02 20:31:00,84.396,84.521,84.396,84.513,17600000.0
2008-01-02 20:32:00,84.504,84.515,84.493,84.515,11200000.0
2008-01-02 20:33:00,84.524,84.568,84.524,84.568,12800000.0
2008-01-02 20:34:00,84.581,84.615,84.581,84.615,11600000.0
2008-01-02 20:35:00,84.607,84.607,84.595,84.595,11200000.0
2008-01-02 20:36:00,84.594,84.602,84.588,84.601,16000000.0
2008-01-02 20:37:00,84.617,84.617,84.595,84.599,8000000.0
2008-01-02 20:38:00,84.585,84.602,84.585,84.599,12800000.0
2008-01-02 20:39:00,84.608,84.631,84.608,84.614,14400000.0
2008-01-02 20:40:00,84.607,84.607,84.59,84.601,11200000.0
2008-01-02 20:41:00,84.588,84.588,84.576,84.583,14400000.0
2008-01-02 20:42:00,84.584,84.587,84.578,84.587,10600000.0
2008-01-02 20:43:00,84.583,84.585,84.573,84.574,14400000.0
2008-01-02 20:44:00,84.583,84.586,84.577,84.583,11200000.0
2008-01-02 20:45:00,84.589,84.596,84.588,84.588,12800000.0
2008-01-02 20:46:00,84.598,84.655,84.598,84.653,14400000.0
2008-01-02 20:47:00,84.651,84.683,84.651,84.676,8000000.0
2008-01-02 20:48:00,84.7,84.703,84.69,84.69,17600000.0
2008-01-02 20:49:00,84.679,84.679,84.649,84.649,11200000.0
2008-01-02 20:50:00,84.659,84.68,84.654,84.68,14400000.0
2008-01-02 20:51:00,84.685,84.689,84.679,84.679,28800000.0
2008-01-02 20:52:00,84.659,84.659,84.623,84.623,11200000.0
2008-01-02 20:53:00,84.602,84.602,84.593,84.596,16000000.0
2008-01-02 20:54:00,84.575,84.604,84.575,84.604,12800000.0
2008-01-02 20:55:00,84.604,84.604,84.589,84.589,11200000.0
2008-01-02 20:56:00,84.581,84.609,84.581,84.609,12800000.0
2008-01-02 20:57:00,84.586,84.606,84.586,84.604,12800000.0
2008-01-02 20:58:00,84.609,84.609,84.584,84.587,16000000.0
2008-01-02 20:59:00,84.6,84.648,84.6,84.648,11200000.0
2008-01-02 21:00:00,84.67,84.675,84.633,84.636,17600000.0
2008-01-02 21:01:00,84.65,84.667,84.64,84.666,11200000.0
2008-01-02 21:02:00,84.687,84.757,84.687,84.757,15400000.0
2008-01-02 21:03:00,84.788,84.788,84.767,84.768,12800000.0
2008-01-02 21:04:00,84.765,84.765,84.7,84.7,16000000.0
2008-01-02 21:05:00,84.648,84.648,84.573,84.577,12800000.0
2008-01-02 21:06:00,84.55,84.56,84.54,84.541,11600000.0
2008-01-02 21:07:00,84.516,84.611,84.508,84.611,14400000.0
2008-01-02 21:08:00,84.607,84.657,84.606,84.657,16000000.0
2008-01-02 21:09:00,84.681,84.681,84.658,84.681,14400000.0
2008-01-02 21:10:00,84.69,84.734,84.69,84.712,12200000.0
2008-01-02 21:11:00,84.74,84.74,84.72,84.723,12800000.0
2008-01-02 21:12:00,84.709,84.74,84.702,84.74,12800000.0
2008-01-02 21:13:00,84.742,84.745,84.721,84.733,16000000.0
2008-01-02 21:14:00,84.723,84.763,84.722,84.763,12800000.0
2008-01-02 21:15:00,84.768,84.776,84.766,84.776,11200000.0
2008-01-02 21:16:00,84.767,84.771,84.763,84.771,19200000.0
2008-01-02 21:17:00,84.773,84.774,84.768,84.768,14800000.0
2008-01-02 21:18:00,84.772,84.796,84.771,84.796,11200000.0
2008-01-02 21:19:00,84.815,84.833,84.815,84.82,11200000.0
2008-01-02 21:20:00,84.805,84.829,84.805,84.821,14400000.0
2008-01-02 21:21:00,84.817,84.819,84.804,84.804,17600000.0
2008-01-02 21:22:00,84.794,84.797,84.789,84.795,12800000.0
2008-01-02 21:23:00,84.811,84.843,84.811,84.843,12800000.0
2008-01-02 21:24:00,84.833,84.833,84.812,84.812,10600000.0
2008-01-02 21:25:00,84.831,84.836,84.826,84.826,17600000.0
2008-01-02 21:26:00,84.829,84.829,84.818,84.822,24000000.0
2008-01-02 21:27:00,84.821,84.829,84.82,84.829,22400000.0
2008-01-02 21:28:00,84.832,84.847,84.825,84.832,11200000.0
2008-01-02 21:29:00,84.826,84.827,84.818,84.82,27200000.0
2008-01-02 21:30:00,84.812,84.812,84.797,84.799,12800000.0
2008-01-02 21:31:00,84.797,84.813,84.795,84.811,16000000.0
2008-01-02 21:32:00,84.852,84.857,84.848,84.856,14800000.0
2008-01-02 21:33:00,84.855,84.855,84.837,84.837,11200000.0
2008-01-02 21:34:00,84.844,84.864,84.821,84.821,17600000.0
2008-01-02 21:35:00,84.823,84.823,84.799,84.799,14800000.0
2008-01-02 21:36:00,84.801,84.801,84.788,84.801,11200000.0
2008-01-02 21:37:00,84.778,84.792,84.772,84.772,16000000.0
2008-01-02 21:38:00,84.73,84.73,84.636,84.636,12200000.0
2008-01-02 21:39:00,84.727,84.735,84.716,84.716,12800000.0
2008-01-02 21:40:00,84.696,84.696,84.686,84.693,11200000.0
2008-01-02 21:41:00,84.677,84.687,84.595,84.669,11200000.0
2008-01-02 21:42:00,84.687,84.702,84.677,84.682,14400000.0
2008-01-02 21:43:00,84.674,84.674,84.654,84.654,14400000.0
2008-01-02 21:44:00,84.657,84.666,84.653,84.653,12800000.0
2008-01-02 21:45:00,84.649,84.649,84.635,84.64,17600000.0
2008-01-02 21:46:00,84.621,84.621,84.587,84.595,14800000.0
2008-01-02 21:47:00,84.582,84.591,84.58,84.591,11200000.0
2008-01-02 21:48:00,84.59,84.596,84.589,84.591,34600000.0
2008-01-02 21:49:00,84.587,84.601,84.587,84.593,11200000.0
2008-01-02 21:50:00,84.602,84.611,84.583,84.611,12800000.0
2008-01-02 21:51:00,84.632,84.665,84.632,84.661,17600000.0
2008-01-02 21:52:00,84.671,84.677,84.671,84.676,11200000.0
2008-01-02 21:53:00,84.697,84.697,84.661,84.661,11200000.0
2008-01-02 21:54:00,84.655,84.686,84.655,84.686,11200000.0
2008-01-02 21:55:00,84.689,84.693,84.679,84.692,12800000.0
2008-01-02 21:56:00,84.691,84.697,84.686,84.688,12800000.0
2008-01-02 21:57:00,84.687,84.688,84.678,84.678,18000000.0
2008-01-02 21:58:00,84.667,84.682,84.667,84.682,8000000.0
2008-01-02 21:59:00,84.712,84.732,84.689,84.689,12800000.0
2008-01-02 22:00:00,84.671,84.696,84.67,84.691,17600000.0
2008-01-02 22:01:00,84.678,84.703,84.678,84.703,11200000.0
2008-01-02 22:02:00,84.697,84.697,84.674,84.674,11200000.0
2008-01-02 22:03:00,84.647,84.647,84.631,84.64,17600000.0
2008-01-02 22:04:00,84.654,84.656,84.647,84.655,16000000.0
2008-01-02 22:05:00,84.676,84.676,84.668,84.668,11200000.0
2008-01-02 22:06:00,84.656,84.666,84.654,84.659,12800000.0
2008-01-02 22:07:00,84.629,84.641,84.619,84.619,16000000.0
2008-01-02 22:08:00,84.619,84.629,84.611,84.628,16000000.0
2008-01-02 22:09:00,84.62,84.635,84.614,84.635,12800000.0
2008-01-02 22:10:00,84.639,84.646,84.639,84.639,13200000.0
2008-01-02 22:11:00,84.637,84.655,84.637,84.655,11200000.0
2008-01-02 22:12:00,84.67,84.676,84.662,84.676,12800000.0
2008-01-02 22:13:00,84.663,84.672,84.655,84.672,12800000.0
2008-01-02 22:14:00,84.659,84.668,84.656,84.662,12800000.0
2008-01-02 22:15:00,84.655,84.662,84.651,84.662,14400000.0
2008-01-02 22:16:00,84.658,84.662,84.653,84.656,12800000.0
2008-01-02 22:17:00,84.658,84.667,84.658,84.664,11200000.0
2008-01-02 22:18:00,84.663,84.678,84.663,84.678,9600000.0
2008-01-02 22:19:00,84.672,84.68,84.668,84.68,11200000.0
2008-01-02 22:20:00,84.672,84.681,84.668,84.68,12800000.0
2008-01-02 22:21:00,84.665,84.668,84.663,84.665,11200000.0
2008-01-02 22:22:00,84.673,84.685,84.673,84.679,12800000.0
2008-01-02 22:23:00,84.689,84.689,84.658,84.674,12800000.0
2008-01-02 22:24:00,84.679,84.691,84.679,84.691,11200000.0
2008-01-02 22:25:00,84.687,84.69,84.681,84.69,16000000.0
2008-01-02 22:26:00,84.676,84.678,84.67,84.671,11200000.0
2008-01-02 22:27:00,84.659,84.673,84.656,84.673,12800000.0
2008-01-02 22:28:00,84.682,84.694,84.682,84.683,11200000.0
2008-01-02 22:29:00,84.681,84.681,84.656,84.661,16000000.0
2008-01-02 22:30:00,84.665,84.665,84.64,84.64,17600000.0
2008-01-02 22:31:00,84.634,84.634,84.627,84.629,11200000.0
2008-01-02 22:32:00,84.661,84.681,84.659,84.681,12800000.0
2008-01-02 22:33:00,84.69,84.699,84.685,84.694,11200000.0
2008-01-02 22:34:00,84.701,84.706,84.69,84.706,13200000.0
2008-01-02 22:35:00,84.713,84.766,84.713,84.766,12800000.0
2008-01-02 22:36:00,84.773,84.781,84.755,84.777,17600000.0
2008-01-02 22:37:00,84.783,84.808,84.783,84.798,25600000.0
2008-01-02 22:38:00,84.81,84.81,84.792,84.8,17600000.0
2008-01-02 22:39:00,84.796,84.82,84.796,84.798,12800000.0
2008-01-02 22:40:00,84.776,84.777,84.767,84.767,18000000.0
2008-01-02 22:41:00,84.771,84.823,84.771,84.823,11200000.0
2008-01-02 22:42:00,84.82,84.837,84.82,84.821,17600000.0
2008-01-02 22:43:00,84.834,84.862,84.834,84.862,16000000.0
2008-01-02 22:44:00,84.86,84.867,84.854,84.854,12800000.0
2008-01-02 22:45:00,84.85,84.85,84.837,84.839,16000000.0
2008-01-02 22:46:00,84.829,84.829,84.779,84.779,11200000.0
2008-01-02 22:47:00,84.762,84.771,84.762,84.764,17600000.0
2008-01-02 22:48:00,84.778,84.778,84.771,84.777,11200000.0
2008-01-02 22:49:00,84.767,84.777,84.767,84.774,12800000.0
2008-01-02 22:50:00,84.782,84.798,84.782,84.798,11200000.0
2008-01-02 22:51:00,84.796,84.805,84.794,84.805,11200000.0
2008-01-02 22:52:00,84.789,84.799,84.761,84.77,11200000.0
2008-01-02 22:53:00,84.803,84.823,84.803,84.823,11200000.0
2008-01-02 22:54:00,84.818,84.825,84.807,84.825,12800000.0
2008-01-02 22:55:00,84.821,84.833,84.82,84.826,12800000.0
2008-01-02 22:56:00,84.83,84.835,84.822,84.835,17600000.0
2008-01-02 22:57:00,84.829,84.83,84.818,84.82,17600000.0
2008-01-02 22:58:00,84.818,84.818,84.81,84.815,14400000.0
2008-01-02 22:59:00,84.828,84.853,84.828,84.829,17600000.0
2008-01-02 23:00:00,84.847,84.854,84.834,84.854,17600000.0
2008-01-02 23:01:00,84.875,84.875,84.851,84.856,14800000.0
2008-01-02 23:02:00,84.856,84.868,84.855,84.861,17600000.0
2008-01-02 23:03:00,84.865,84.865,84.845,84.854,16000000.0
2008-01-02 23:04:00,84.839,84.857,84.839,84.857,11200000.0
2008-01-02 23:05:00,84.859,84.887,84.859,84.887,33600000.0
2008-01-02 23:06:00,84.893,84.893,84.887,84.887,12800000.0
2008-01-02 23:07:00,84.884,84.889,84.88,84.889,12800000.0
2008-01-02 23:08:00,84.886,84.89,84.886,84.888,16000000.0
2008-01-02 23:09:00,84.904,84.94,84.904,84.938,17600000.0
2008-01-02 23:10:00,84.956,84.963,84.952,84.955,12800000.0
2008-01-02 23:11:00,84.964,84.965,84.962,84.963,11200000.0
2008-01-02 23:12:00,84.967,84.967,84.946,84.959,16000000.0
2008-01-02 23:13:00,84.95,84.956,84.947,84.956,12800000.0
2008-01-02 23:14:00,84.95,84.957,84.939,84.95,11200000.0
2008-01-02 23:15:00,84.941,84.951,84.939,84.948,17600000.0
2008-01-02 23:16:00,84.952,84.96,84.94,84.96,17600000.0
2008-01-02 23:17:00,84.958,84.967,84.958,84.965,11200000.0
2008-01-02 23:18:00,84.959,84.97,84.959,84.97,11600000.0
2008-01-02 23:19:00,84.975,84.975,84.949,84.949,12800000.0
2008-01-02 23:20:00,84.957,84.969,84.938,84.969,14400000.0
2008-01-02 23:21:00,84.942,84.962,84.942,84.956,15400000.0
2008-01-02 23:22:00,84.959,84.962,84.953,84.958,12800000.0
2008-01-02 23:23:00,84.961,84.963,84.954,84.963,11200000.0
2008-01-02 23:24:00,84.957,84.98,84.957,84.98,11200000.0
2008-01-02 23:25:00,84.966,84.966,84.946,84.946,14400000.0
2008-01-02 23:26:00,84.941,84.943,84.936,84.94,12800000.0
2008-01-02 23:27:00,84.938,84.948,84.936,84.948,17600000.0
2008-01-02 23:28:00,84.946,84.948,84.935,84.938,12800000.0
2008-01-02 23:29:00,84.936,84.94,84.872,84.934,11200000.0
2008-01-02 23:30:00,84.939,84.949,84.939,84.943,16000000.0
2008-01-02 23:31:00,84.947,84.947,84.939,84.941,12800000.0
2008-01-02 23:32:00,84.943,84.945,84.933,84.933,17600000.0
2008-01-02 23:33:00,84.919,84.944,84.919,84.942,12800000.0
2008-01-02 23:34:00,84.933,84.935,84.927,84.933,16000000.0
2008-01-02 23:35:00,84.932,84.939,84.927,84.939,16000000.0
2008-01-02 23:36:00,84.952,84.952,84.938,84.941,12800000.0
2008-01-02 23:37:00,84.932,84.932,84.917,84.917,12200000.0
2008-01-02 23:38:00,84.907,84.923,84.907,84.923,11200000.0
2008-01-02 23:39:00,84.923,84.927,84.919,84.922,11200000.0
2008-01-02 23:40:00,84.931,84.941,84.923,84.936,35200000.0
2008-01-02 23:41:00,84.945,84.946,84.938,84.942,12800000.0
2008-01-02 23:42:00,84.933,84.942,84.932,84.942,17600000.0
2008-01-02 23:43:00,84.944,84.949,84.936,84.949,13800000.0
2008-01-02 23:44:00,84.951,84.959,84.945,84.959,16000000.0
2008-01-02 23:45:00,84.961,84.961,84.948,84.957,11200000.0
2008-01-02 23:46:00,84.935,84.957,84.935,84.957,18000000.0
2008-01-02 23:47:00,84.964,84.964,84.942,84.946,12800000.0
2008-01-02 23:48:00,84.941,84.946,84.941,84.946,7400000.0
2008-01-02 23:49:00,84.951,84.952,84.935,84.945,15400000.0
2008-01-02 23:50:00,84.954,84.956,84.951,84.954,11200000.0
2008-01-02 23:51:00,84.928,84.947,84.925,84.944,12800000.0
2008-01-02 23:52:00,84.96,84.971,84.957,84.971,12800000.0
2008-01-02 23:53:00,84.979,84.985,84.979,84.982,9000000.0
2008-01-02 23:54:00,84.977,84.994,84.959,84.994,14400000.0
2008-01-02 23:55:00,84.987,84.993,84.984,84.993,14400000.0
2008-01-02 23:56:00,84.998,85.002,84.91,84.91,11200000.0
2008-01-02 23:57:00,84.985,84.992,84.971,84.992,12800000.0
2008-01-02 23:58:00,84.977,84.977,84.949,84.966,11200000.0
2008-01-02 23:59:00,84.962,84.962,84.937,84.952,9600000.0
2008-01-03 00:00:00,84.932,84.937,84.925,84.927,17600000.0
2008-01-03 00:01:00,84.931,84.931,84.901,84.904,12800000.0
2008-01-03 00:02:00,84.907,84.915,84.887,84.896,11200000.0
2008-01-03 00:03:00,84.896,84.906,84.894,84.894,12200000.0
2008-01-03 00:04:00,84.892,84.91,84.892,84.909,11200000.0
2008-01-03 00:05:00,84.907,84.909,84.896,84.906,11200000.0
2008-01-03 00:06:00,84.905,84.914,84.903,84.913,11200000.0
2008-01-03 00:07:00,84.912,84.916,84.91,84.913,13200000.0
2008-01-03 00:08:00,84.912,84.927,84.911,84.918,12800000.0
2008-01-03 00:10:00,84.933,84.934,84.924,84.934,12800000.0
2008-01-03 00:11:00,84.924,84.929,84.916,84.925,16000000.0
2008-01-03 00:12:00,84.918,84.932,84.915,84.917,12800000.0
2008-01-03 00:13:00,84.938,84.938,84.921,84.921,12800000.0
2008-01-03 00:14:00,84.911,84.917,84.906,84.906,13800000.0
2008-01-03 00:15:00,84.924,84.937,84.923,84.937,28800000.0
2008-01-03 00:16:00,84.947,84.953,84.945,84.952,14400000.0
2008-01-03 00:17:00,84.95,84.965,84.943,84.943,17600000.0
2008-01-03 00:18:00,84.935,84.938,84.93,84.938,13200000.0
2008-01-03 00:19:00,84.926,84.926,84.906,84.906,12800000.0
2008-01-03 00:20:00,84.895,84.904,84.895,84.902,17600000.0
2008-01-03 00:21:00,84.911,84.911,84.893,84.899,12800000.0
2008-01-03 00:22:00,84.9,84.922,84.9,84.911,17600000.0
2008-01-03 00:23:00,84.929,84.929,84.898,84.898,11200000.0
2008-01-03 00:24:00,84.894,84.894,84.874,84.886,14400000.0
2008-01-03 00:25:00,84.904,84.92,84.904,84.912,12800000.0
2008-01-03 00:26:00,84.902,84.902,84.894,84.894,12800000.0
2008-01-03 00:27:00,84.919,84.948,84.919,84.948,17600000.0
2008-01-03 00:28:00,84.94,84.956,84.94,84.948,30800000.0
2008-01-03 00:29:00,84.966,84.967,84.957,84.962,12800000.0
2008-01-03 00:30:00,84.922,84.945,84.922,84.945,11200000.0
2008-01-03 00:31:00,84.944,84.944,84.926,84.927,11200000.0
2008-01-03 00:32:00,84.909,84.909,84.888,84.9,12800000.0
2008-01-03 00:33:00,84.886,84.903,84.886,84.901,12800000.0
2008-01-03 00:34:00,84.887,84.893,84.878,84.893,19200000.0
2008-01-03 00:35:00,84.904,84.907,84.877,84.877,11200000.0
2008-01-03 00:36:00,84.896,84.896,84.886,84.892,17600000.0
2008-01-03 00:37:00,84.902,84.907,84.898,84.904,12800000.0
2008-01-03 00:38:00,84.899,84.902,84.894,84.894,11200000.0
2008-01-03 00:39:00,84.885,84.897,84.881,84.897,9600000.0
2008-01-03 00:40:00,84.909,84.909,84.894,84.9,16000000.0
2008-01-03 00:41:00,84.904,84.904,84.888,84.888,12800000.0
2008-01-03 00:42:00,84.867,84.892,84.867,84.892,12800000.0
2008-01-03 00:43:00,84.885,84.897,84.877,84.877,11200000.0
2008-01-03 00:44:00,84.887,84.891,84.869,84.882,17600000.0
2008-01-03 00:45:00,84.886,84.89,84.882,84.885,11200000.0
2008-01-03 00:46:00,84.871,84.873,84.863,84.863,14400000.0
2008-01-03 00:47:00,84.852,84.855,84.827,84.827,12800000.0
2008-01-03 00:48:00,84.835,84.835,84.819,84.819,12800000.0
2008-01-03 00:49:00,84.811,84.819,84.811,84.812,16000000.0
2008-01-03 00:50:00,84.84,84.849,84.831,84.831,14400000.0
2008-01-03 00:51:00,84.828,84.836,84.822,84.831,17600000.0
2008-01-03 00:52:00,84.826,84.837,84.813,84.83,11200000.0
2008-01-03 00:53:00,84.842,84.866,84.842,84.866,17600000.0
2008-01-03 00:54:00,84.858,84.868,84.858,84.867,17600000.0
2008-01-03 00:55:00,84.853,84.881,84.853,84.878,28800000.0
2008-01-03 00:56:00,84.877,84.877,84.858,84.858,12800000.0
2008-01-03 00:57:00,84.889,84.893,84.885,84.893,12800000.0
2008-01-03 00:58:00,84.89,84.893,84.884,84.893,12800000.0
2008-01-03 00:59:00,84.879,84.879,84.858,84.858,11200000.0
2008-01-03 01:00:00,84.878,84.889,84.875,84.889,15800000.0
2008-01-03 01:01:00,84.901,84.928,84.901,84.928,17600000.0
2008-01-03 01:02:00,84.922,84.948,84.922,84.948,11200000.0
2008-01-03 01:03:00,84.941,84.941,84.93,84.932,22400000.0
2008-01-03 01:04:00,84.934,84.934,84.917,84.92,12800000.0
2008-01-03 01:05:00,84.932,84.94,84.932,84.939,12800000.0
2008-01-03 01:06:00,84.943,84.943,84.86,84.923,12800000.0
2008-01-03 01:07:00,84.917,84.917,84.906,84.916,11200000.0
2008-01-03 01:08:00,84.926,84.937,84.922,84.934,16000000.0
2008-01-03 01:09:00,84.939,84.941,84.932,84.934,16000000.0
2008-01-03 01:10:00,84.912,84.925,84.912,84.925,16000000.0
2008-01-03 01:11:00,84.928,84.938,84.917,84.938,10600000.0
2008-01-03 01:12:00,84.941,84.943,84.932,84.932,16000000.0
2008-01-03 01:13:00,84.935,84.942,84.933,84.939,17600000.0
2008-01-03 01:14:00,84.933,84.933,84.923,84.931,16000000.0
2008-01-03 01:15:00,84.933,84.933,84.926,84.931,17600000.0
2008-01-03 01:16:00,84.922,84.93,84.917,84.927,25600000.0
2008-01-03 01:17:00,84.937,84.941,84.934,84.937,12800000.0
2008-01-03 01:18:00,84.927,84.927,84.909,84.909,12800000.0
2008-01-03 01:19:00,84.924,84.936,84.924,84.926,11200000.0
2008-01-03 01:20:00,84.895,84.92,84.895,84.92,11600000.0
2008-01-03 01:21:00,84.907,84.924,84.907,84.917,11200000.0
2008-01-03 01:22:00,84.918,84.968,84.918,84.961,12800000.0
2008-01-03 01:23:00,84.964,84.994,84.964,84.986,16000000.0
2008-01-03 01:24:00,84.991,84.995,84.974,84.991,12800000.0
2008-01-03 01:25:00,85.011,85.011,84.997,84.997,11200000.0
2008-01-03 01:26:00,84.952,84.988,84.952,84.98,11200000.0
2008-01-03 01:27:00,84.991,85.009,84.991,85.008,16000000.0
2008-01-03 01:28:00,84.995,84.996,84.987,84.996,14400000.0
2008-01-03 01:29:00,85.008,85.01,84.989,84.996,16000000.0
2008-01-03 01:30:00,84.982,84.986,84.977,84.977,11200000.0
2008-01-03 01:31:00,84.967,84.967,84.945,84.945,11200000.0
2008-01-03 01:32:00,84.955,84.97,84.955,84.97,12800000.0
2008-01-03 01:33:00,84.964,84.969,84.919,84.919,11200000.0
2008-01-03 01:34:00,84.902,84.906,84.869,84.869,24000000.0
2008-01-03 01:35:00,84.854,84.854,84.813,84.813,11200000.0
2008-01-03 01:36:00,84.832,84.842,84.829,84.838,11200000.0
2008-01-03 01:37:00,84.848,84.85,84.834,84.85,12800000.0
2008-01-03 01:38:00,84.841,84.851,84.831,84.851,17600000.0
2008-01-03 01:39:00,84.858,84.872,84.858,84.863,14400000.0
2008-01-03 01:40:00,84.847,84.847,84.822,84.831,11200000.0
2008-01-03 01:41:00,84.826,84.826,84.802,84.811,12800000.0
2008-01-03 01:42:00,84.803,84.805,84.798,84.804,11200000.0
2008-01-03 01:43:00,84.808,84.808,84.799,84.808,17600000.0
2008-01-03 01:44:00,84.807,84.81,84.804,84.804,12800000.0
2008-01-03 01:45:00,84.823,84.827,84.82,84.823,12800000.0
2008-01-03 01:46:00,84.785,84.788,84.739,84.739,16000000.0
2008-01-03 01:47:00,84.722,84.733,84.711,84.72,12800000.0
2008-01-03 01:48:00,84.717,84.717,84.704,84.708,12200000.0
2008-01-03 01:49:00,84.671,84.671,84.653,84.655,12800000.0
2008-01-03 01:50:00,84.651,84.651,84.633,84.639,14400000.0
2008-01-03 01:51:00,84.635,84.639,84.623,84.623,17600000.0
2008-01-03 01:52:00,84.629,84.649,84.629,84.649,20800000.0
2008-01-03 01:53:00,84.64,84.652,84.64,84.645,12800000.0
2008-01-03 01:54:00,84.629,84.639,84.629,84.639,12800000.0
2008-01-03 01:55:00,84.654,84.662,84.654,84.66,14400000.0
2008-01-03 01:56:00,84.646,84.652,84.637,84.652,12800000.0
2008-01-03 01:57:00,84.658,84.665,84.65,84.665,19200000.0
2008-01-03 01:58:00,84.66,84.66,84.641,84.644,11200000.0
2008-01-03 01:59:00,84.649,84.657,84.621,84.621,16000000.0
2008-01-03 02:00:00,84.623,84.642,84.623,84.634,12800000.0
2008-01-03 02:01:00,84.634,84.642,84.629,84.642,17600000.0
2008-01-03 02:02:00,84.632,84.642,84.625,84.642,11200000.0
2008-01-03 02:03:00,84.653,84.661,84.65,84.654,16000000.0
2008-01-03 02:04:00,84.651,84.652,84.648,84.649,11200000.0
2008-01-03 02:05:00,84.645,84.645,84.629,84.629,12800000.0
2008-01-03 02:06:00,84.617,84.617,84.606,84.612,13800000.0
2008-01-03 02:07:00,84.614,84.619,84.607,84.612,12800000.0
2008-01-03 02:08:00,84.618,84.629,84.61,84.621,17600000.0
2008-01-03 02:09:00,84.615,84.619,84.603,84.616,15400000.0
2008-01-03 02:10:00,84.61,84.61,84.596,84.598,11200000.0
2008-01-03 02:11:00,84.598,84.611,84.587,84.611,12800000.0
2008-01-03 02:12:00,84.603,84.627,84.588,84.627,17600000.0
2008-01-03 02:13:00,84.623,84.648,84.621,84.648,11200000.0
2008-01-03 02:14:00,84.656,84.682,84.656,84.682,11200000.0
2008-01-03 02:15:00,84.683,84.698,84.669,84.669,11600000.0
2008-01-03 02:16:00,84.676,84.684,84.672,84.678,11200000.0
2008-01-03 02:17:00,84.686,84.698,84.685,84.698,11200000.0
2008-01-03 02:18:00,84.686,84.694,84.686,84.694,12800000.0
2008-01-03 02:19:00,84.695,84.702,84.692,84.702,12800000.0
2008-01-03 02:20:00,84.696,84.698,84.608,84.694,12800000.0
2008-01-03 02:21:00,84.69,84.699,84.69,84.697,17000000.0
2008-01-03 02:22:00,84.694,84.699,84.679,84.679,14400000.0
2008-01-03 02:23:00,84.677,84.687,84.675,84.682,12800000.0
2008-01-03 02:24:00,84.688,84.694,84.68,84.692,11200000.0
2008-01-03 02:25:00,84.685,84.69,84.674,84.674,17000000.0
2008-01-03 02:26:00,84.673,84.697,84.673,84.673,13200000.0
2008-01-03 02:27:00,84.674,84.677,84.669,84.677,11200000.0
2008-01-03 02:28:00,84.696,84.696,84.689,84.694,12800000.0
2008-01-03 02:29:00,84.693,84.693,84.681,84.684,11200000.0
2008-01-03 02:30:00,84.692,84.702,84.692,84.7,12800000.0
2008-01-03 02:31:00,84.683,84.709,84.683,84.699,17600000.0
2008-01-03 02:32:00,84.699,84.703,84.69,84.69,11200000.0
2008-01-03 02:33:00,84.695,84.704,84.689,84.704,11200000.0
2008-01-03 02:34:00,84.696,84.696,84.661,84.665,14400000.0
2008-01-03 02:35:00,84.657,84.661,84.637,84.637,12800000.0
2008-01-03 02:36:00,84.625,84.639,84.625,84.639,12800000.0
2008-01-03 02:37:00,84.646,84.646,84.628,84.628,12800000.0
2008-01-03 02:38:00,84.642,84.664,84.642,84.664,11200000.0
2008-01-03 02:39:00,84.668,84.674,84.664,84.664,15400000.0
2008-01-03 02:40:00,84.665,84.677,84.665,84.671,16400000.0
2008-01-03 02:41:00,84.673,84.69,84.673,84.69,11200000.0
2008-01-03 02:42:00,84.698,84.708,84.698,84.7,11200000.0
2008-01-03 02:43:00,84.685,84.695,84.684,84.691,11600000.0
2008-01-03 02:44:00,84.686,84.686,84.662,84.662,11200000.0
2008-01-03 02:45:00,84.656,84.664,84.654,84.663,11200000.0
2008-01-03 02:46:00,84.672,84.686,84.666,84.686,11200000.0
2008-01-03 02:47:00,84.685,84.692,84.68,84.683,12800000.0
2008-01-03 02:48:00,84.706,84.713,84.617,84.617,11200000.0
2008-01-03 02:49:00,84.7,84.703,84.691,84.696,17600000.0
2008-01-03 02:50:00,84.713,84.717,84.699,84.717,12800000.0
2008-01-03 02:51:00,84.746,84.758,84.742,84.756,11200000.0
2008-01-03 02:52:00,84.743,84.751,84.743,84.751,11200000.0
2008-01-03 02:53:00,84.749,84.751,84.742,84.746,11200000.0
2008-01-03 02:54:00,84.746,84.755,84.746,84.753,12800000.0
2008-01-03 02:55:00,84.758,84.763,84.758,84.761,11200000.0
2008-01-03 02:56:00,84.733,84.753,84.733,84.749,11200000.0
2008-01-03 02:57:00,84.744,84.744,84.723,84.738,11200000.0
2008-01-03 02:58:00,84.741,84.741,84.719,84.726,17600000.0
2008-01-03 02:59:00,84.734,84.734,84.72,84.726,10000000.0
2008-01-03 03:00:00,84.726,84.726,84.715,84.718,12800000.0
2008-01-03 03:01:00,84.705,84.709,84.696,84.703,11200000.0
2008-01-03 03:02:00,84.688,84.709,84.688,84.707,17600000.0
2008-01-03 03:03:00,84.69,84.695,84.683,84.688,13800000.0
2008-01-03 03:04:00,84.677,84.681,84.671,84.672,11200000.0
2008-01-03 03:05:00,84.662,84.662,84.63,84.63,16000000.0
2008-01-03 03:06:00,84.64,84.655,84.639,84.655,16000000.0
2008-01-03 03:07:00,84.644,84.654,84.639,84.639,14400000.0
2008-01-03 03:08:00,84.629,84.629,84.614,84.62,11200000.0
2008-01-03 03:09:00,84.612,84.613,84.605,84.605,11200000.0
2008-01-03 03:10:00,84.593,84.626,84.593,84.626,7400000.0
2008-01-03 03:11:00,84.64,84.646,84.617,84.617,11200000.0
2008-01-03 03:12:00,84.614,84.614,84.592,84.597,11200000.0
2008-01-03 03:13:00,84.594,84.596,84.586,84.596,16400000.0
2008-01-03 03:14:00,84.586,84.586,84.568,84.568,16000000.0
2008-01-03 03:15:00,84.585,84.599,84.585,84.598,17600000.0
2008-01-03 03:16:00,84.598,84.598,84.585,84.585,12800000.0
2008-01-03 03:17:00,84.563,84.575,84.557,84.575,10600000.0
2008-01-03 03:18:00,84.586,84.586,84.549,84.549,11200000.0
2008-01-03 03:19:00,84.567,84.581,84.562,84.562,12800000.0
2008-01-03 03:20:00,84.574,84.582,84.574,84.576,11200000.0
2008-01-03 03:21:00,84.571,84.585,84.571,84.577,14400000.0
2008-01-03 03:22:00,84.579,84.592,84.579,84.592,11200000.0
2008-01-03 03:23:00,84.61,84.628,84.61,84.626,12800000.0
2008-01-03 03:24:00,84.622,84.622,84.613,84.622,10600000.0
2008-01-03 03:25:00,84.622,84.623,84.615,84.616,17600000.0
2008-01-03 03:26:00,84.587,84.61,84.584,84.61,11200000.0
2008-01-03 03:27:00,84.608,84.608,84.572,84.572,14400000.0
2008-01-03 03:28:00,84.573,84.607,84.573,84.607,13800000.0
2008-01-03 03:29:00,84.613,84.618,84.604,84.614,12800000.0
2008-01-03 03:30:00,84.623,84.64,84.623,84.64,14400000.0
2008-01-03 03:31:00,84.625,84.631,84.625,84.629,12800000.0
2008-01-03 03:32:00,84.628,84.628,84.615,84.623,12800000.0
2008-01-03 03:33:00,84.617,84.617,84.605,84.605,11200000.0
2008-01-03 03:34:00,84.616,84.628,84.614,84.621,11200000.0
2008-01-03 03:35:00,84.627,84.636,84.622,84.631,18000000.0
2008-01-03 03:36:00,84.629,84.664,84.629,84.662,12800000.0
2008-01-03 03:37:00,84.662,84.69,84.662,84.681,17600000.0
2008-01-03 03:38:00,84.681,84.681,84.667,84.668,11200000.0
2008-01-03 03:39:00,84.698,84.717,84.652,84.704,14400000.0
2008-01-03 03:40:00,84.715,84.716,84.708,84.708,11200000.0
2008-01-03 03:41:00,84.693,84.699,84.693,84.698,11200000.0
2008-01-03 03:42:00,84.713,84.72,84.712,84.716,12800000.0
2008-01-03 03:43:00,84.719,84.733,84.704,84.733,11200000.0
2008-01-03 03:44:00,84.742,84.753,84.737,84.749,14400000.0
2008-01-03 03:45:00,84.755,84.755,84.743,84.747,11200000.0
2008-01-03 03:46:00,84.738,84.738,84.727,84.727,17600000.0
2008-01-03 03:47:00,84.731,84.737,84.726,84.736,11200000.0
2008-01-03 03:48:00,84.726,84.726,84.711,84.711,11200000.0
2008-01-03 03:49:00,84.714,84.72,84.709,84.718,12200000.0
2008-01-03 03:50:00,84.726,84.732,84.715,84.715,12800000.0
2008-01-03 03:51:00,84.678,84.681,84.661,84.664,12800000.0
2008-01-03 03:52:00,84.673,84.693,84.658,84.693,13200000.0
2008-01-03 03:53:00,84.7,84.703,84.685,84.695,11200000.0
2008-01-03 03:54:00,84.683,84.683,84.658,84.658,12800000.0
2008-01-03 03:55:00,84.669,84.684,84.668,84.684,14400000.0
2008-01-03 03:56:00,84.687,84.687,84.671,84.678,11200000.0
2008-01-03 03:57:00,84.668,84.668,84.653,84.66,12800000.0
2008-01-03 03:58:00,84.659,84.667,84.652,84.667,11600000.0
2008-01-03 03:59:00,84.673,84.673,84.652,84.662,12800000.0
2008-01-03 04:00:00,84.662,84.688,84.662,84.678,14400000.0
2008-01-03 04:01:00,84.688,84.688,84.662,84.665,11200000.0
2008-01-03 04:02:00,84.664,84.674,84.655,84.655,12600000.0
2008-01-03 04:03:00,84.651,84.656,84.642,84.656,12800000.0
2008-01-03 04:04:00,84.662,84.67,84.66,84.66,12800000.0
2008-01-03 04:05:00,84.658,84.666,84.658,84.666,10600000.0
2008-01-03 04:06:00,84.657,84.676,84.657,84.673,14400000.0
2008-01-03 04:07:00,84.679,84.691,84.669,84.68,14400000.0
2008-01-03 04:08:00,84.701,84.701,84.596,84.596,11200000.0
2008-01-03 04:09:00,84.688,84.688,84.675,84.683,11200000.0
2008-01-03 04:10:00,84.672,84.678,84.662,84.662,11200000.0
2008-01-03 04:11:00,84.649,84.659,84.649,84.658,12800000.0
2008-01-03 04:12:00,84.663,84.67,84.663,84.664,12800000.0
2008-01-03 04:13:00,84.663,84.663,84.649,84.659,11200000.0
2008-01-03 04:14:00,84.667,84.682,84.665,84.67,16000000.0
2008-01-03 04:15:00,84.683,84.701,84.683,84.701,12800000.0
2008-01-03 04:16:00,84.703,84.705,84.7,84.701,11200000.0
2008-01-03 04:17:00,84.713,84.724,84.709,84.724,14400000.0
2008-01-03 04:18:00,84.731,84.739,84.731,84.734,12800000.0
2008-01-03 04:19:00,84.724,84.734,84.713,84.734,12800000.0
2008-01-03 04:20:00,84.732,84.75,84.647,84.75,11200000.0
2008-01-03 04:21:00,84.754,84.765,84.748,84.764,11200000.0
2008-01-03 04:22:00,84.759,84.767,84.747,84.755,16000000.0
2008-01-03 04:23:00,84.753,84.753,84.74,84.752,12800000.0
2008-01-03 04:24:00,84.772,84.774,84.769,84.774,12200000.0
2008-01-03 04:25:00,84.78,84.784,84.774,84.784,14400000.0
2008-01-03 04:26:00,84.781,84.789,84.779,84.779,14400000.0
2008-01-03 04:27:00,84.784,84.797,84.784,84.79,8000000.0
2008-01-03 04:28:00,84.815,84.835,84.815,84.834,11200000.0
2008-01-03 04:29:00,84.826,84.827,84.814,84.827,12800000.0
2008-01-03 04:30:00,84.82,84.833,84.82,84.829,11200000.0
2008-01-03 04:31:00,84.833,84.835,84.822,84.835,13200000.0
2008-01-03 04:32:00,84.838,84.851,84.826,84.837,16000000.0
2008-01-03 04:33:00,84.839,84.844,84.828,84.832,16400000.0
2008-01-03 04:34:00,84.862,84.891,84.789,84.869,11200000.0
2008-01-03 04:35:00,84.859,84.869,84.859,84.865,12800000.0
2008-01-03 04:36:00,84.878,84.905,84.878,84.905,12800000.0
2008-01-03 04:37:00,84.898,84.898,84.86,84.86,12800000.0
2008-01-03 04:38:00,84.829,84.842,84.829,84.841,12800000.0
2008-01-03 04:39:00,84.843,84.865,84.841,84.864,12800000.0
2008-01-03 04:40:00,84.866,84.879,84.866,84.872,12200000.0
2008-01-03 04:41:00,84.884,84.885,84.868,84.883,11200000.0
2008-01-03 04:42:00,84.889,84.909,84.889,84.906,17600000.0
2008-01-03 04:43:00,84.921,84.94,84.921,84.94,12800000.0
2008-01-03 04:44:00,84.937,84.937,84.933,84.934,12800000.0
2008-01-03 04:45:00,84.935,84.935,84.925,84.927,17000000.0
2008-01-03 04:46:00,84.923,84.929,84.92,84.92,14400000.0
2008-01-03 04:47:00,84.944,84.96,84.944,84.945,14400000.0
2008-01-03 04:48:00,84.942,84.944,84.926,84.944,12800000.0
2008-01-03 04:49:00,84.936,84.944,84.917,84.917,11200000.0
2008-01-03 04:50:00,84.9,84.9,84.888,84.888,9600000.0
2008-01-03 04:51:00,84.89,84.89,84.878,84.878,11200000.0
2008-01-03 04:52:00,84.877,84.886,84.862,84.886,11200000.0
2008-01-03 04:53:00,84.87,84.873,84.845,84.858,17600000.0
2008-01-03 04:54:00,84.865,84.869,84.847,84.868,11200000.0
2008-01-03 04:55:00,84.87,84.87,84.862,84.865,11200000.0
2008-01-03 04:56:00,84.863,84.869,84.854,84.862,12800000.0
2008-01-03 04:57:00,84.859,84.867,84.854,84.854,12800000.0
2008-01-03 04:58:00,84.853,84.859,84.85,84.854,12800000.0
2008-01-03 04:59:00,84.851,84.851,84.845,84.85,12800000.0
2008-01-03 05:00:00,84.853,84.858,84.834,84.857,11200000.0
2008-01-03 05:01:00,84.851,84.864,84.849,84.849,14400000.0
2008-01-03 05:02:00,84.85,84.853,84.841,84.841,11200000.0
2008-01-03 05:03:00,84.863,84.88,84.861,84.874,12800000.0
2008-01-03 05:04:00,84.87,84.88,84.87,84.88,12800000.0
2008-01-03 05:05:00,84.881,84.881,84.861,84.867,11200000.0
2008-01-03 05:06:00,84.886,84.886,84.878,84.883,10600000.0
2008-01-03 05:07:00,84.886,84.894,84.866,84.891,14400000.0
2008-01-03 05:08:00,84.905,84.905,84.888,84.897,8000000.0
2008-01-03 05:09:00,84.886,84.893,84.877,84.877,17600000.0
2008-01-03 05:10:00,84.903,84.91,84.898,84.901,11200000.0
2008-01-03 05:11:00,84.88,84.898,84.88,84.892,12800000.0
2008-01-03 05:12:00,84.889,84.893,84.883,84.889,12800000.0
2008-01-03 05:13:00,84.895,84.9,84.892,84.9,12800000.0
2008-01-03 05:14:00,84.888,84.896,84.886,84.892,14400000.0
2008-01-03 05:15:00,84.901,84.904,84.882,84.893,15400000.0
2008-01-03 05:16:00,84.895,84.93,84.895,84.93,8000000.0
2008-01-03 05:17:00,84.937,84.94,84.93,84.94,11200000.0
2008-01-03 05:18:00,84.939,84.95,84.939,84.95,12800000.0
2008-01-03 05:19:00,84.943,84.947,84.925,84.926,16000000.0
2008-01-03 05:20:00,84.926,84.927,84.917,84.919,12800000.0
2008-01-03 05:21:00,84.922,84.926,84.911,84.926,17600000.0
2008-01-03 05:22:00,84.922,84.927,84.911,84.911,12800000.0
2008-01-03 05:23:00,84.905,84.916,84.901,84.907,12800000.0
2008-01-03 05:24:00,84.906,84.906,84.891,84.892,12800000.0
2008-01-03 05:25:00,84.888,84.894,84.871,84.871,12800000.0
2008-01-03 05:26:00,84.853,84.853,84.815,84.817,12800000.0
2008-01-03 05:27:00,84.816,84.823,84.816,84.821,12800000.0
2008-01-03 05:28:00,84.803,84.815,84.796,84.796,11200000.0
2008-01-03 05:29:00,84.829,84.858,84.829,84.858,12600000.0
2008-01-03 05:30:00,84.839,84.856,84.834,84.856,11200000.0
2008-01-03 05:31:00,84.847,84.86,84.845,84.86,17000000.0
2008-01-03 05:32:00,84.828,84.841,84.816,84.831,12800000.0
2008-01-03 05:33:00,84.831,84.84,84.825,84.84,11200000.0
2008-01-03 05:34:00,84.841,84.843,84.827,84.843,9600000.0
2008-01-03 05:35:00,84.832,84.845,84.832,84.838,13200000.0
2008-01-03 05:36:00,84.845,84.849,84.839,84.849,12800000.0
2008-01-03 05:37:00,84.856,84.866,84.855,84.865,11200000.0
2008-01-03 05:38:00,84.871,84.876,84.868,84.874,9600000.0
2008-01-03 05:39:00,84.857,84.857,84.841,84.855,11200000.0
2008-01-03 05:40:00,84.867,84.872,84.865,84.871,14400000.0
2008-01-03 05:41:00,84.867,84.868,84.861,84.867,12800000.0
2008-01-03 05:42:00,84.865,84.867,84.859,84.86,10600000.0
2008-01-03 05:43:00,84.874,84.879,84.87,84.877,12800000.0
2008-01-03 05:44:00,84.882,84.887,84.882,84.887,15400000.0
2008-01-03 05:45:00,84.892,84.898,84.882,84.886,16400000.0
2008-01-03 05:46:00,84.885,84.885,84.865,84.873,12800000.0
2008-01-03 05:47:00,84.873,84.873,84.856,84.856,11200000.0
2008-01-03 05:48:00,84.86,84.878,84.86,84.878,8000000.0
2008-01-03 05:49:00,84.872,84.886,84.871,84.886,17600000.0
2008-01-03 05:50:00,84.867,84.884,84.867,84.877,11200000.0
2008-01-03 05:51:00,84.887,84.89,84.881,84.889,11200000.0
2008-01-03 05:52:00,84.882,84.884,84.871,84.878,12800000.0
2008-01-03 05:53:00,84.879,84.894,84.879,84.894,17600000.0
2008-01-03 05:54:00,84.909,84.927,84.909,84.927,11200000.0
2008-01-03 05:55:00,84.878,84.943,84.878,84.938,11200000.0
2008-01-03 05:56:00,84.944,84.944,84.935,84.94,9600000.0
2008-01-03 05:57:00,84.939,84.955,84.939,84.953,12800000.0
2008-01-03 05:58:00,84.836,84.925,84.836,84.92,13200000.0
2008-01-03 05:59:00,84.948,84.948,84.927,84.939,12800000.0
2008-01-03 06:00:00,84.95,84.951,84.947,84.951,8000000.0
2008-01-03 06:01:00,84.951,84.951,84.931,84.942,11200000.0
2008-01-03 06:02:00,84.94,84.94,84.923,84.923,8000000.0
2008-01-03 06:03:00,84.933,84.933,84.901,84.901,12800000.0
2008-01-03 06:04:00,84.909,84.925,84.906,84.917,16000000.0
2008-01-03 06:05:00,84.916,84.92,84.907,84.92,14400000.0
2008-01-03 06:06:00,84.927,84.929,84.914,84.914,17400000.0
2008-01-03 06:07:00,84.912,84.913,84.905,84.906,11200000.0
2008-01-03 06:08:00,84.894,84.911,84.808,84.911,12800000.0
2008-01-03 06:09:00,84.915,84.916,84.905,84.912,11200000.0
2008-01-03 06:10:00,84.91,84.911,84.899,84.911,14400000.0
2008-01-03 06:11:00,84.907,84.913,84.898,84.913,17600000.0
2008-01-03 06:12:00,84.906,84.911,84.902,84.911,9600000.0
2008-01-03 06:13:00,84.909,84.911,84.88,84.881,12800000.0
2008-01-03 06:14:00,84.907,84.936,84.907,84.936,14400000.0
2008-01-03 06:15:00,84.927,84.945,84.921,84.931,17600000.0
2008-01-03 06:16:00,84.945,84.945,84.936,84.939,17600000.0
2008-01-03 06:17:00,84.94,84.951,84.94,84.951,14400000.0
2008-01-03 06:18:00,84.95,84.959,84.946,84.946,11200000.0
2008-01-03 06:19:00,84.97,84.97,84.961,84.97,16000000.0
2008-01-03 06:20:00,84.97,84.974,84.963,84.967,16000000.0
2008-01-03 06:21:00,84.959,84.964,84.949,84.949,12800000.0
2008-01-03 06:22:00,84.946,84.949,84.943,84.945,12800000.0
2008-01-03 06:23:00,84.943,84.943,84.923,84.923,17600000.0
2008-01-03 06:24:00,84.911,84.917,84.901,84.901,11200000.0
2008-01-03 06:25:00,84.904,84.909,84.897,84.897,11200000.0
2008-01-03 06:26:00,84.889,84.902,84.889,84.893,11200000.0
2008-01-03 06:27:00,84.898,84.923,84.898,84.923,11200000.0
2008-01-03 06:28:00,84.925,84.925,84.906,84.908,11200000.0
2008-01-03 06:29:00,84.907,84.929,84.907,84.929,11200000.0
2008-01-03 06:30:00,84.927,84.935,84.914,84.914,12800000.0
2008-01-03 06:31:00,84.924,84.924,84.895,84.895,12800000.0
2008-01-03 06:32:00,84.902,84.91,84.902,84.907,11200000.0
2008-01-03 06:33:00,84.936,84.936,84.909,84.909,17600000.0
2008-01-03 06:34:00,84.926,84.943,84.926,84.933,11200000.0
2008-01-03 06:35:00,84.927,84.927,84.903,84.903,12800000.0
2008-01-03 06:36:00,84.905,84.943,84.902,84.943,14400000.0
2008-01-03 06:37:00,84.964,84.966,84.959,84.963,7400000.0
2008-01-03 06:38:00,84.957,84.957,84.951,84.953,8000000.0
2008-01-03 06:39:00,84.963,84.967,84.954,84.954,12800000.0
2008-01-03 06:40:00,84.962,84.966,84.96,84.961,13200000.0
2008-01-03 06:41:00,84.954,84.977,84.954,84.977,12800000.0
2008-01-03 06:42:00,84.989,84.997,84.968,84.968,13200000.0
2008-01-03 06:43:00,84.965,84.974,84.963,84.966,12800000.0
2008-01-03 06:44:00,84.958,84.969,84.95,84.969,17600000.0
2008-01-03 06:45:00,84.961,84.961,84.947,84.96,17600000.0
2008-01-03 06:46:00,84.966,84.97,84.964,84.97,12800000.0
2008-01-03 06:47:00,84.963,84.968,84.961,84.965,12800000.0
2008-01-03 06:48:00,84.964,84.972,84.956,84.972,10000000.0
2008-01-03 06:49:00,84.974,84.974,84.949,84.956,12800000.0
2008-01-03 06:50:00,84.944,84.953,84.94,84.953,12800000.0
2008-01-03 06:51:00,84.966,84.966,84.944,84.951,12800000.0
2008-01-03 06:52:00,84.966,84.986,84.966,84.986,12800000.0
2008-01-03 06:53:00,84.986,84.986,84.977,84.98,17800000.0
2008-01-03 06:54:00,84.984,85.001,84.984,84.996,14400000.0
2008-01-03 06:55:00,84.991,84.991,84.973,84.979,11200000.0
2008-01-03 06:56:00,84.951,84.966,84.951,84.961,12800000.0
2008-01-03 06:57:00,84.97,84.97,84.944,84.944,11200000.0
2008-01-03 06:58:00,84.943,84.956,84.943,84.956,11200000.0
2008-01-03 06:59:00,84.966,84.974,84.954,84.971,12800000.0
2008-01-03 07:00:00,84.969,84.98,84.966,84.98,8000000.0
2008-01-03 07:01:00,84.974,84.981,84.968,84.975,17600000.0
2008-01-03 07:02:00,84.981,84.981,84.97,84.971,11200000.0
2008-01-03 07:03:00,84.985,84.985,84.966,84.966,13200000.0
2008-01-03 07:04:00,84.971,84.984,84.97,84.984,12800000.0
2008-01-03 07:05:00,84.983,84.983,84.966,84.976,10600000.0
2008-01-03 07:06:00,84.983,84.983,84.965,84.965,12200000.0
2008-01-03 07:07:00,84.954,84.954,84.935,84.935,11200000.0
2008-01-03 07:08:00,84.917,84.928,84.917,84.928,11200000.0
2008-01-03 07:09:00,84.93,84.944,84.93,84.944,12800000.0
2008-01-03 07:10:00,84.946,84.946,84.934,84.942,12800000.0
2008-01-03 07:11:00,84.942,84.942,84.92,84.931,12200000.0
2008-01-03 07:12:00,84.928,84.928,84.836,84.894,11200000.0
2008-01-03 07:13:00,84.901,84.927,84.901,84.927,12800000.0
2008-01-03 07:14:00,84.904,84.935,84.904,84.935,11200000.0
2008-01-03 07:15:00,84.918,84.933,84.918,84.92,11200000.0
2008-01-03 07:16:00,84.933,84.938,84.924,84.934,17600000.0
2008-01-03 07:17:00,84.939,84.959,84.937,84.959,12800000.0
2008-01-03 07:18:00,84.966,84.986,84.966,84.986,14400000.0
2008-01-03 07:19:00,84.985,84.985,84.976,84.982,12800000.0
2008-01-03 07:20:00,84.978,84.99,84.974,84.99,16000000.0
2008-01-03 07:21:00,85.0,85.008,85.0,85.003,12800000.0
2008-01-03 07:22:00,85.003,85.006,84.994,84.998,17600000.0
2008-01-03 07:23:00,84.986,84.987,84.984,84.986,11200000.0
2008-01-03 07:24:00,84.964,84.988,84.964,84.983,9000000.0
2008-01-03 07:25:00,84.99,84.992,84.975,84.992,16000000.0
2008-01-03 07:26:00,84.978,84.984,84.966,84.972,16000000.0
2008-01-03 07:27:00,84.965,84.976,84.965,84.976,16000000.0
2008-01-03 07:28:00,84.98,84.984,84.976,84.984,14400000.0
2008-01-03 07:29:00,84.977,84.981,84.969,84.971,13800000.0
2008-01-03 07:30:00,84.97,84.972,84.961,84.962,11200000.0
2008-01-03 07:31:00,84.964,84.979,84.964,84.978,17600000.0
2008-01-03 07:32:00,84.974,84.975,84.94,84.94,17600000.0
2008-01-03 07:33:00,84.949,84.986,84.949,84.986,11200000.0
2008-01-03 07:34:00,85.002,85.002,84.991,84.991,12600000.0
2008-01-03 07:35:00,84.99,84.998,84.986,84.993,15400000.0
2008-01-03 07:36:00,84.973,84.995,84.973,84.995,11200000.0
2008-01-03 07:37:00,85.003,85.013,85.002,85.008,11200000.0
2008-01-03 07:38:00,85.01,85.01,84.998,84.998,12800000.0
2008-01-03 07:39:00,84.977,84.978,84.971,84.971,11200000.0
2008-01-03 07:40:00,84.983,84.983,84.965,84.977,11200000.0
2008-01-03 07:41:00,84.964,84.973,84.961,84.968,12800000.0
2008-01-03 07:42:00,84.969,84.979,84.96,84.966,12800000.0
2008-01-03 07:43:00,84.966,84.975,84.964,84.964,12800000.0
2008-01-03 07:44:00,84.952,84.963,84.952,84.963,11200000.0
2008-01-03 07:45:00,84.961,84.962,84.95,84.95,11200000.0
2008-01-03 07:46:00,84.945,84.952,84.943,84.952,10600000.0
2008-01-03 07:47:00,84.947,84.959,84.941,84.942,14800000.0
2008-01-03 07:48:00,84.944,84.954,84.943,84.949,14400000.0
2008-01-03 07:49:00,84.953,84.963,84.952,84.953,17600000.0
2008-01-03 07:50:00,84.953,84.953,84.937,84.945,16000000.0
2008-01-03 07:51:00,84.937,84.937,84.92,84.925,12800000.0
2008-01-03 07:52:00,84.947,84.947,84.933,84.94,8000000.0
2008-01-03 07:53:00,84.94,84.948,84.94,84.948,12800000.0
2008-01-03 07:54:00,84.946,84.95,84.938,84.95,12800000.0
2008-01-03 07:55:00,84.934,84.934,84.903,84.917,12800000.0
2008-01-03 07:56:00,84.914,84.914,84.87,84.87,16000000.0
2008-01-03 07:57:00,84.854,84.865,84.854,84.859,11200000.0
2008-01-03 07:58:00,84.86,84.866,84.854,84.866,11200000.0
2008-01-03 07:59:00,84.87,84.913,84.87,84.913,12800000.0
2008-01-03 08:00:00,84.923,84.928,84.904,84.917,14400000.0
2008-01-03 08:01:00,84.928,84.933,84.917,84.933,14400000.0
2008-01-03 08:02:00,84.936,84.939,84.93,84.932,12800000.0
2008-01-03 08:03:00,84.88,84.88,84.86,84.87,12800000.0
2008-01-03 08:04:00,84.923,84.936,84.923,84.93,12800000.0
2008-01-03 08:05:00,84.936,84.94,84.93,84.935,14400000.0
2008-01-03 08:06:00,84.927,84.93,84.921,84.929,17600000.0
2008-01-03 08:07:00,84.932,84.935,84.924,84.935,11200000.0
2008-01-03 08:08:00,84.924,84.931,84.916,84.926,12200000.0
2008-01-03 08:09:00,84.917,84.929,84.916,84.919,12200000.0
2008-01-03 08:10:00,84.891,84.912,84.891,84.907,12800000.0
2008-01-03 08:11:00,84.905,84.905,84.874,84.878,11200000.0
2008-01-03 08:12:00,84.879,84.892,84.873,84.885,16000000.0
2008-01-03 08:13:00,84.874,84.877,84.866,84.872,11200000.0
2008-01-03 08:14:00,84.89,84.893,84.884,84.884,12800000.0
2008-01-03 08:15:00,84.888,84.888,84.859,84.872,16000000.0
2008-01-03 08:16:00,84.887,84.887,84.867,84.879,11200000.0
2008-01-03 08:17:00,84.89,84.896,84.884,84.89,12200000.0
2008-01-03 08:18:00,84.894,84.904,84.894,84.901,17600000.0
2008-01-03 08:19:00,84.901,84.904,84.886,84.892,14400000.0
2008-01-03 08:20:00,84.899,84.901,84.883,84.886,16000000.0
2008-01-03 08:21:00,84.887,84.9,84.879,84.879,16400000.0
2008-01-03 08:22:00,84.88,84.887,84.875,84.875,11200000.0
2008-01-03 08:23:00,84.87,84.87,84.845,84.845,11200000.0
2008-01-03 08:24:00,84.828,84.828,84.814,84.819,17600000.0
2008-01-03 08:25:00,84.82,84.828,84.82,84.822,12800000.0
2008-01-03 08:26:00,84.8,84.824,84.8,84.806,12800000.0
2008-01-03 08:27:00,84.805,84.824,84.805,84.815,12800000.0
2008-01-03 08:28:00,84.819,84.821,84.798,84.821,11200000.0
2008-01-03 08:29:00,84.825,84.825,84.808,84.818,14800000.0
2008-01-03 08:30:00,84.814,84.816,84.799,84.799,11200000.0
2008-01-03 08:31:00,84.801,84.817,84.801,84.809,12800000.0
2008-01-03 08:32:00,84.811,84.824,84.811,84.824,11200000.0
2008-01-03 08:33:00,84.838,84.847,84.838,84.84,11200000.0
2008-01-03 08:34:00,84.861,84.884,84.861,84.884,17600000.0
2008-01-03 08:35:00,84.88,84.88,84.867,84.876,17600000.0
2008-01-03 08:36:00,84.866,84.873,84.863,84.863,17600000.0
2008-01-03 08:37:00,84.85,84.85,84.837,84.845,11200000.0
2008-01-03 08:38:00,84.84,84.842,84.835,84.838,11200000.0
2008-01-03 08:39:00,84.826,84.849,84.826,84.849,15400000.0
2008-01-03 08:40:00,84.857,84.857,84.833,84.833,16000000.0
2008-01-03 08:41:00,84.839,84.881,84.839,84.881,18000000.0
2008-01-03 08:42:00,84.871,84.883,84.871,84.883,12800000.0
2008-01-03 08:43:00,84.881,84.881,84.864,84.865,12800000.0
2008-01-03 08:44:00,84.872,84.882,84.87,84.872,12800000.0
2008-01-03 08:45:00,84.864,84.899,84.864,84.899,16000000.0
2008-01-03 08:46:00,84.9,84.908,84.9,84.902,11200000.0
2008-01-03 08:47:00,84.902,84.902,84.858,84.858,11200000.0
2008-01-03 08:48:00,84.861,84.867,84.859,84.86,12600000.0
2008-01-03 08:49:00,84.876,84.878,84.869,84.87,17400000.0
2008-01-03 08:50:00,84.867,84.875,84.861,84.869,12800000.0
2008-01-03 08:51:00,84.869,84.875,84.861,84.873,18000000.0
2008-01-03 08:52:00,84.871,84.872,84.86,84.87,11200000.0
2008-01-03 08:53:00,84.883,84.883,84.867,84.867,16000000.0
2008-01-03 08:54:00,84.856,84.856,84.84,84.84,14400000.0
2008-01-03 08:55:00,84.837,84.837,84.816,84.816,16000000.0
2008-01-03 08:56:00,84.828,84.842,84.828,84.831,12800000.0
2008-01-03 08:57:00,84.827,84.876,84.827,84.876,11200000.0
2008-01-03 08:58:00,84.884,84.893,84.871,84.871,9600000.0
2008-01-03 08:59:00,84.879,84.879,84.862,84.862,12800000.0
2008-01-03 09:00:00,84.863,84.863,84.854,84.862,17600000.0
2008-01-03 09:01:00,84.88,84.886,84.876,84.878,11200000.0
2008-01-03 09:02:00,84.871,84.88,84.856,84.856,11200000.0
2008-01-03 09:03:00,84.87,84.87,84.85,84.859,16000000.0
2008-01-03 09:04:00,84.857,84.864,84.857,84.86,11200000.0
2008-01-03 09:05:00,84.859,84.884,84.859,84.884,11200000.0
2008-01-03 09:06:00,84.904,84.927,84.904,84.927,12800000.0
2008-01-03 09:07:00,84.957,84.97,84.953,84.96,12800000.0
2008-01-03 09:08:00,84.951,84.951,84.934,84.935,12800000.0
2008-01-03 09:09:00,84.946,84.966,84.943,84.966,17000000.0
2008-01-03 09:10:00,84.966,84.966,84.943,84.943,12800000.0
2008-01-03 09:11:00,84.949,84.952,84.933,84.933,12800000.0
2008-01-03 09:12:00,84.907,84.925,84.898,84.898,12800000.0
2008-01-03 09:13:00,84.895,84.904,84.895,84.901,11200000.0
2008-01-03 09:14:00,84.908,84.908,84.888,84.891,11200000.0
2008-01-03 09:15:00,84.892,84.898,84.888,84.894,11200000.0
2008-01-03 09:16:00,84.896,84.907,84.893,84.906,12800000.0
2008-01-03 09:17:00,84.916,84.918,84.903,84.916,11200000.0
2008-01-03 09:18:00,84.915,84.933,84.915,84.933,14400000.0
2008-01-03 09:19:00,84.947,84.953,84.944,84.946,12800000.0
2008-01-03 09:20:00,84.939,84.943,84.934,84.943,16000000.0
2008-01-03 09:21:00,84.959,84.959,84.934,84.934,11200000.0
2008-01-03 09:22:00,84.948,84.948,84.919,84.92,17600000.0
2008-01-03 09:23:00,84.897,84.921,84.897,84.921,12800000.0
2008-01-03 09:24:00,84.929,84.929,84.907,84.913,12200000.0
2008-01-03 09:25:00,84.91,84.92,84.91,84.916,12800000.0
2008-01-03 09:26:00,84.913,84.921,84.906,84.91,11200000.0
2008-01-03 09:27:00,84.905,84.905,84.898,84.904,11200000.0
2008-01-03 09:28:00,84.907,84.918,84.907,84.913,12200000.0
2008-01-03 09:29:00,84.908,84.908,84.88,84.88,11200000.0
2008-01-03 09:30:00,84.877,84.877,84.853,84.853,12800000.0
2008-01-03 09:31:00,84.834,84.846,84.834,84.845,12800000.0
2008-01-03 09:32:00,84.837,84.848,84.828,84.829,14400000.0
2008-01-03 09:33:00,84.828,84.828,84.802,84.802,13200000.0
2008-01-03 09:34:00,84.797,84.797,84.788,84.794,11200000.0
2008-01-03 09:35:00,84.794,84.808,84.794,84.807,12800000.0
2008-01-03 09:36:00,84.798,84.798,84.772,84.772,16000000.0
2008-01-03 09:37:00,84.786,84.807,84.738,84.805,16000000.0
2008-01-03 09:38:00,84.809,84.819,84.802,84.817,11200000.0
2008-01-03 09:39:00,84.829,84.829,84.814,84.823,12200000.0
2008-01-03 09:40:00,84.816,84.831,84.816,84.818,8000000.0
2008-01-03 09:41:00,84.848,84.872,84.848,84.865,11200000.0
2008-01-03 09:42:00,84.851,84.89,84.851,84.89,16400000.0
2008-01-03 09:43:00,84.903,84.91,84.898,84.898,12800000.0
2008-01-03 09:44:00,84.893,84.901,84.871,84.871,12800000.0
2008-01-03 09:45:00,84.892,84.907,84.891,84.898,12800000.0
2008-01-03 09:46:00,84.882,84.882,84.853,84.86,11200000.0
2008-01-03 09:47:00,84.869,84.874,84.866,84.873,12800000.0
2008-01-03 09:48:00,84.875,84.876,84.862,84.862,10600000.0
2008-01-03 09:49:00,84.862,84.868,84.857,84.865,12200000.0
2008-01-03 09:50:00,84.871,84.892,84.871,84.892,16000000.0
2008-01-03 09:51:00,84.894,84.903,84.887,84.887,16000000.0
2008-01-03 09:52:00,84.878,84.879,84.867,84.878,11200000.0
2008-01-03 09:53:00,84.888,84.888,84.876,84.885,12800000.0
2008-01-03 09:54:00,84.893,84.898,84.889,84.898,11200000.0
2008-01-03 09:55:00,84.897,84.901,84.887,84.887,11200000.0
2008-01-03 09:56:00,84.925,84.945,84.923,84.945,14400000.0
2008-01-03 09:57:00,84.941,84.941,84.929,84.93,18000000.0
2008-01-03 09:58:00,84.939,84.941,84.846,84.935,17600000.0
2008-01-03 09:59:00,84.921,84.939,84.907,84.939,17600000.0
2008-01-03 10:00:00,84.938,84.938,84.916,84.916,11200000.0
2008-01-03 10:01:00,84.929,84.942,84.929,84.93,13200000.0
2008-01-03 10:02:00,84.903,84.91,84.902,84.907,16000000.0
2008-01-03 10:03:00,84.92,84.928,84.915,84.915,11200000.0
2008-01-03 10:04:00,84.931,84.951,84.84,84.951,11200000.0
2008-01-03 10:05:00,84.951,84.951,84.918,84.93,14400000.0
2008-01-03 10:06:00,84.917,84.932,84.917,84.932,16000000.0
2008-01-03 10:07:00,84.944,84.951,84.922,84.928,12200000.0
2008-01-03 10:08:00,84.907,84.907,84.888,84.892,11200000.0
2008-01-03 10:09:00,84.899,84.921,84.899,84.915,12200000.0
2008-01-03 10:10:00,84.93,84.936,84.917,84.936,17600000.0
2008-01-03 10:11:00,84.919,84.944,84.919,84.944,11200000.0
2008-01-03 10:12:00,84.935,84.935,84.901,84.922,12800000.0
2008-01-03 10:13:00,84.92,84.92,84.901,84.901,12800000.0
2008-01-03 10:14:00,84.891,84.901,84.89,84.901,11200000.0
2008-01-03 10:15:00,84.9,84.906,84.899,84.906,13200000.0
2008-01-03 10:16:00,84.917,84.917,84.905,84.905,12800000.0
2008-01-03 10:17:00,84.894,84.902,84.89,84.899,11200000.0
2008-01-03 10:18:00,84.897,84.923,84.885,84.923,11200000.0
2008-01-03 10:19:00,84.923,84.923,84.908,84.908,11600000.0
2008-01-03 10:20:00,84.902,84.906,84.894,84.894,17600000.0
2008-01-03 10:21:00,84.89,84.902,84.89,84.893,16000000.0
2008-01-03 10:22:00,84.888,84.888,84.875,84.877,11200000.0
2008-01-03 10:23:00,84.867,84.881,84.866,84.881,11200000.0
2008-01-03 10:24:00,84.858,84.871,84.847,84.847,12800000.0
2008-01-03 10:25:00,84.82,84.82,84.793,84.813,11200000.0
2008-01-03 10:26:00,84.82,84.836,84.82,84.836,12800000.0
2008-01-03 10:27:00,84.833,84.879,84.833,84.879,11200000.0
2008-01-03 10:28:00,84.897,84.898,84.885,84.885,12800000.0
2008-01-03 10:29:00,84.884,84.887,84.866,84.866,11200000.0
2008-01-03 10:30:00,84.854,84.874,84.854,84.866,12800000.0
2008-01-03 10:31:00,84.885,84.887,84.874,84.882,12800000.0
2008-01-03 10:32:00,84.86,84.875,84.859,84.859,17000000.0
2008-01-03 10:33:00,84.858,84.873,84.858,84.87,11200000.0
2008-01-03 10:34:00,84.883,84.895,84.883,84.895,11200000.0
2008-01-03 10:35:00,84.898,84.899,84.89,84.894,10600000.0
2008-01-03 10:36:00,84.892,84.915,84.892,84.915,11200000.0
2008-01-03 10:37:00,84.908,84.908,84.813,84.88,11200000.0
2008-01-03 10:38:00,84.872,84.874,84.857,84.874,12800000.0
2008-01-03 10:39:00,84.886,84.889,84.864,84.865,11200000.0
2008-01-03 10:40:00,84.845,84.867,84.845,84.862,16000000.0
2008-01-03 10:41:00,84.876,84.884,84.872,84.872,12800000.0
2008-01-03 10:42:00,84.868,84.868,84.849,84.863,11200000.0
2008-01-03 10:43:00,84.848,84.879,84.848,84.879,11200000.0
2008-01-03 10:44:00,84.871,84.871,84.851,84.851,12800000.0
2008-01-03 10:45:00,84.834,84.853,84.834,84.853,13200000.0
2008-01-03 10:46:00,84.852,84.852,84.838,84.845,12800000.0
2008-01-03 10:47:00,84.823,84.823,84.789,84.789,12800000.0
2008-01-03 10:48:00,84.786,84.81,84.786,84.81,12800000.0
2008-01-03 10:49:00,84.824,84.826,84.818,84.819,11200000.0
2008-01-03 10:50:00,84.816,84.825,84.807,84.807,16000000.0
2008-01-03 10:51:00,84.81,84.824,84.81,84.824,17600000.0
2008-01-03 10:52:00,84.82,84.82,84.796,84.797,11200000.0
2008-01-03 10:53:00,84.796,84.798,84.766,84.769,11200000.0
2008-01-03 10:54:00,84.782,84.782,84.772,84.782,17600000.0
2008-01-03 10:55:00,84.771,84.771,84.756,84.766,11200000.0
2008-01-03 10:56:00,84.779,84.824,84.779,84.824,17600000.0
2008-01-03 10:57:00,84.849,84.857,84.848,84.857,16000000.0
2008-01-03 10:58:00,84.876,84.877,84.779,84.865,13200000.0
2008-01-03 10:59:00,84.856,84.861,84.85,84.85,11200000.0
2008-01-03 11:00:00,84.862,84.862,84.848,84.86,12800000.0
2008-01-03 11:01:00,84.862,84.862,84.849,84.858,12800000.0
2008-01-03 11:02:00,84.863,84.863,84.854,84.859,16000000.0
2008-01-03 11:03:00,84.873,84.873,84.833,84.837,12800000.0
2008-01-03 11:04:00,84.837,84.838,84.828,84.833,14400000.0
2008-01-03 11:05:00,84.813,84.816,84.794,84.796,17600000.0
2008-01-03 11:06:00,84.811,84.826,84.811,84.822,17600000.0
2008-01-03 11:07:00,84.825,84.841,84.81,84.841,17600000.0
2008-01-03 11:08:00,84.756,84.822,84.756,84.811,11200000.0
2008-01-03 11:09:00,84.799,84.804,84.788,84.794,17600000.0
2008-01-03 11:10:00,84.766,84.766,84.717,84.717,12800000.0
2008-01-03 11:11:00,84.725,84.728,84.724,84.726,11200000.0
2008-01-03 11:12:00,84.711,84.727,84.711,84.722,17600000.0
2008-01-03 11:13:00,84.742,84.742,84.718,84.728,14400000.0
2008-01-03 11:14:00,84.738,84.744,84.72,84.72,11200000.0
2008-01-03 11:15:00,84.709,84.71,84.696,84.706,11200000.0
2008-01-03 11:16:00,84.71,84.724,84.71,84.722,12800000.0
2008-01-03 11:17:00,84.717,84.74,84.71,84.735,11200000.0
2008-01-03 11:18:00,84.722,84.745,84.716,84.745,12800000.0
2008-01-03 11:19:00,84.747,84.747,84.711,84.711,17000000.0
2008-01-03 11:20:00,84.712,84.732,84.709,84.732,12800000.0
2008-01-03 11:21:00,84.726,84.726,84.714,84.723,14400000.0
2008-01-03 11:22:00,84.712,84.72,84.701,84.701,12800000.0
2008-01-03 11:23:00,84.707,84.707,84.673,84.675,11200000.0
2008-01-03 11:24:00,84.674,84.677,84.656,84.677,13200000.0
2008-01-03 11:25:00,84.688,84.72,84.686,84.718,17600000.0
2008-01-03 11:26:00,84.722,84.733,84.718,84.733,14400000.0
2008-01-03 11:27:00,84.724,84.724,84.709,84.717,10600000.0
2008-01-03 11:28:00,84.716,84.725,84.715,84.725,14400000.0
2008-01-03 11:29:00,84.702,84.702,84.676,84.676,14400000.0
2008-01-03 11:30:00,84.69,84.7,84.69,84.699,14400000.0
2008-01-03 11:31:00,84.716,84.718,84.711,84.717,11200000.0
2008-01-03 11:32:00,84.708,84.711,84.682,84.682,18000000.0
2008-01-03 11:33:00,84.681,84.694,84.681,84.686,12800000.0
2008-01-03 11:34:00,84.713,84.76,84.713,84.756,13200000.0
2008-01-03 11:35:00,84.755,84.755,84.744,84.744,11200000.0
2008-01-03 11:36:00,84.725,84.744,84.725,84.744,12800000.0
2008-01-03 11:37:00,84.742,84.742,84.727,84.727,11200000.0
2008-01-03 11:38:00,84.73,84.745,84.73,84.745,11200000.0
2008-01-03 11:39:00,84.755,84.763,84.748,84.757,11200000.0
2008-01-03 11:40:00,84.751,84.762,84.748,84.762,11200000.0
2008-01-03 11:41:00,84.758,84.758,84.73,84.73,16000000.0
2008-01-03 11:42:00,84.727,84.74,84.722,84.739,17600000.0
2008-01-03 11:43:00,84.741,84.741,84.714,84.73,11200000.0
2008-01-03 11:44:00,84.72,84.72,84.685,84.685,11200000.0
2008-01-03 11:45:00,84.676,84.682,84.67,84.673,14400000.0
2008-01-03 11:46:00,84.664,84.675,84.651,84.652,10600000.0
2008-01-03 11:47:00,84.62,84.632,84.604,84.604,17600000.0
2008-01-03 11:48:00,84.6,84.6,84.568,84.569,11200000.0
2008-01-03 11:49:00,84.527,84.539,84.525,84.525,12800000.0
2008-01-03 11:50:00,84.54,84.557,84.54,84.557,12800000.0
2008-01-03 11:51:00,84.558,84.558,84.522,84.522,11600000.0
2008-01-03 11:52:00,84.514,84.528,84.514,84.524,11200000.0
2008-01-03 11:53:00,84.521,84.521,84.46,84.46,15400000.0
2008-01-03 11:54:00,84.451,84.451,84.44,84.445,14400000.0
2008-01-03 11:55:00,84.454,84.465,84.401,84.465,11200000.0
2008-01-03 11:56:00,84.438,84.438,84.41,84.412,13200000.0
2008-01-03 11:57:00,84.404,84.454,84.404,84.454,17600000.0
2008-01-03 11:58:00,84.448,84.49,84.448,84.49,10600000.0
2008-01-03 11:59:00,84.527,84.538,84.518,84.529,11200000.0
2008-01-03 12:00:00,84.533,84.533,84.514,84.514,11200000.0
2008-01-03 12:01:00,84.521,84.525,84.506,84.506,11200000.0
2008-01-03 12:02:00,84.529,84.562,84.529,84.562,14800000.0
2008-01-03 12:03:00,84.574,84.592,84.574,84.582,11200000.0
2008-01-03 12:04:00,84.587,84.587,84.558,84.581,17600000.0
2008-01-03 12:05:00,84.602,84.602,84.592,84.592,17600000.0
2008-01-03 12:06:00,84.609,84.615,84.605,84.605,12800000.0
2008-01-03 12:07:00,84.614,84.614,84.572,84.572,11200000.0
2008-01-03 12:08:00,84.559,84.566,84.551,84.566,11200000.0
2008-01-03 12:09:00,84.564,84.564,84.53,84.53,13800000.0
2008-01-03 12:10:00,84.531,84.539,84.526,84.526,11200000.0
2008-01-03 12:11:00,84.534,84.568,84.534,84.554,13200000.0
2008-01-03 12:12:00,84.563,84.563,84.543,84.543,11200000.0
2008-01-03 12:13:00,84.539,84.539,84.516,84.519,11200000.0
2008-01-03 12:14:00,84.51,84.51,84.492,84.498,12200000.0
2008-01-03 12:15:00,84.488,84.488,84.475,84.475,12800000.0
2008-01-03 12:16:00,84.482,84.513,84.482,84.506,12800000.0
2008-01-03 12:17:00,84.51,84.523,84.458,84.523,17600000.0
2008-01-03 12:18:00,84.523,84.541,84.523,84.533,16000000.0
2008-01-03 12:19:00,84.546,84.554,84.528,84.554,12800000.0
2008-01-03 12:20:00,84.515,84.515,84.433,84.433,14400000.0
2008-01-03 12:21:00,84.388,84.388,84.37,84.372,16000000.0
2008-01-03 12:22:00,84.389,84.392,84.383,84.383,15400000.0
2008-01-03 12:23:00,84.366,84.366,84.338,84.346,14400000.0
2008-01-03 12:24:00,84.343,84.344,84.332,84.343,12200000.0
2008-01-03 12:25:00,84.343,84.343,84.312,84.312,11200000.0
2008-01-03 12:26:00,84.3,84.302,84.29,84.3,11200000.0
2008-01-03 12:27:00,84.282,84.282,84.219,84.219,11200000.0
2008-01-03 12:28:00,84.224,84.224,84.185,84.185,12800000.0
2008-01-03 12:29:00,84.18,84.184,84.15,84.152,17600000.0
2008-01-03 12:30:00,84.113,84.126,84.095,84.095,17600000.0
2008-01-03 12:31:00,84.107,84.135,84.107,84.135,12800000.0
2008-01-03 12:32:00,84.146,84.155,84.145,84.153,12800000.0
2008-01-03 12:33:00,84.164,84.18,84.164,84.18,14400000.0
2008-01-03 12:34:00,84.175,84.181,84.168,84.17,12800000.0
2008-01-03 12:35:00,84.172,84.214,84.172,84.214,11200000.0
2008-01-03 12:36:00,84.171,84.174,84.141,84.141,11200000.0
2008-01-03 12:37:00,84.117,84.131,84.11,84.118,11200000.0
2008-01-03 12:38:00,84.096,84.096,83.983,84.074,17600000.0
2008-01-03 12:39:00,84.058,84.067,84.039,84.039,16000000.0
2008-01-03 12:40:00,84.04,84.066,84.04,84.046,16000000.0
2008-01-03 12:41:00,84.055,84.063,84.053,84.053,12800000.0
2008-01-03 12:42:00,84.069,84.079,84.067,84.068,14400000.0
2008-01-03 12:43:00,84.043,84.043,84.014,84.018,12800000.0
2008-01-03 12:44:00,83.985,83.988,83.924,83.929,16400000.0
2008-01-03 12:45:00,83.937,83.937,83.911,83.915,16000000.0
2008-01-03 12:46:00,83.919,83.948,83.919,83.945,12800000.0
2008-01-03 12:47:00,83.95,83.952,83.932,83.932,12800000.0
2008-01-03 12:48:00,83.936,83.952,83.936,83.952,11200000.0
2008-01-03 12:49:00,83.947,83.98,83.94,83.98,16400000.0
2008-01-03 12:50:00,84.007,84.017,84.007,84.012,14400000.0
2008-01-03 12:51:00,84.02,84.03,84.016,84.016,11200000.0
2008-01-03 12:52:00,84.013,84.021,83.997,84.021,11200000.0
2008-01-03 12:53:00,84.016,84.035,84.016,84.032,11200000.0
2008-01-03 12:54:00,84.025,84.025,83.991,83.992,12800000.0
2008-01-03 12:55:00,83.986,83.992,83.974,83.975,16000000.0
2008-01-03 12:56:00,83.981,84.005,83.981,84.003,11200000.0
2008-01-03 12:57:00,83.996,84.006,83.996,84.002,11200000.0
2008-01-03 12:58:00,83.984,84.008,83.983,84.008,17600000.0
2008-01-03 12:59:00,83.986,83.986,83.922,83.922,16000000.0
2008-01-03 13:00:00,83.903,83.903,83.857,83.879,12800000.0
2008-01-03 13:01:00,83.868,83.868,83.816,83.816,14400000.0
2008-01-03 13:02:00,83.775,83.785,83.775,83.775,12800000.0
2008-01-03 13:03:00,83.778,83.798,83.778,83.785,16000000.0
2008-01-03 13:04:00,83.763,83.777,83.763,83.777,11200000.0
2008-01-03 13:05:00,83.772,83.779,83.762,83.769,12800000.0
2008-01-03 13:06:00,83.768,83.768,83.753,83.76,11200000.0
2008-01-03 13:07:00,83.758,83.758,83.721,83.721,14400000.0
2008-01-03 13:08:00,83.712,83.718,83.711,83.716,17600000.0
2008-01-03 13:09:00,83.724,83.746,83.724,83.746,12800000.0
2008-01-03 13:10:00,83.752,83.776,83.752,83.776,16000000.0
2008-01-03 13:11:00,83.798,83.817,83.798,83.816,11200000.0
2008-01-03 13:12:00,83.829,83.84,83.821,83.84,12800000.0
2008-01-03 13:13:00,83.841,83.847,83.808,83.808,17600000.0
2008-01-03 13:14:00,83.793,83.793,83.77,83.77,12800000.0
2008-01-03 13:15:00,83.777,83.777,83.747,83.748,12800000.0
2008-01-03 13:16:00,83.754,83.765,83.754,83.765,17600000.0
2008-01-03 13:17:00,83.743,83.75,83.73,83.75,12800000.0
2008-01-03 13:18:00,83.748,83.781,83.747,83.781,11200000.0
2008-01-03 13:19:00,83.794,83.794,83.776,83.787,16000000.0
2008-01-03 13:20:00,83.776,83.786,83.761,83.785,17600000.0
2008-01-03 13:21:00,83.792,83.8,83.769,83.8,11600000.0
2008-01-03 13:22:00,83.798,83.806,83.795,83.802,12800000.0
2008-01-03 13:23:00,83.81,83.823,83.802,83.802,12800000.0
2008-01-03 13:24:00,83.808,83.81,83.783,83.783,11200000.0
2008-01-03 13:25:00,83.756,83.759,83.751,83.753,17600000.0
2008-01-03 13:26:00,83.759,83.789,83.759,83.786,17600000.0
2008-01-03 13:27:00,83.803,83.814,83.803,83.809,12800000.0
2008-01-03 13:28:00,83.807,83.807,83.711,83.777,16000000.0
2008-01-03 13:29:00,83.671,83.753,83.671,83.753,11200000.0
2008-01-03 13:30:00,83.772,83.772,83.76,83.769,12800000.0
2008-01-03 13:31:00,83.781,83.791,83.781,83.789,11200000.0
2008-01-03 13:32:00,83.78,83.813,83.78,83.813,11200000.0
2008-01-03 13:33:00,83.799,83.841,83.799,83.841,19200000.0
2008-01-03 13:34:00,83.837,83.871,83.837,83.871,12800000.0
2008-01-03 13:35:00,83.909,83.925,83.909,83.925,37600000.0
2008-01-03 13:36:00,83.925,83.932,83.925,83.932,17600000.0
2008-01-03 13:37:00,83.934,83.934,83.925,83.925,14400000.0
2008-01-03 13:38:00,83.914,83.914,83.899,83.907,33600000.0
2008-01-03 13:39:00,83.887,83.887,83.848,83.867,14400000.0
2008-01-03 13:40:00,83.873,83.881,83.862,83.862,40000000.0
2008-01-03 13:41:00,83.845,83.845,83.836,83.841,16000000.0
2008-01-03 13:42:00,83.842,83.867,83.842,83.859,11200000.0
2008-01-03 13:43:00,83.872,83.876,83.862,83.864,27200000.0
2008-01-03 13:44:00,83.864,83.864,83.846,83.846,33600000.0
2008-01-03 13:45:00,83.844,83.846,83.813,83.813,20800000.0
2008-01-03 13:46:00,83.816,83.828,83.816,83.828,24400000.0
2008-01-03 13:47:00,83.817,83.824,83.816,83.82,12800000.0
2008-01-03 13:48:00,83.832,83.846,83.832,83.843,12200000.0
2008-01-03 13:49:00,83.867,83.867,83.852,83.865,17600000.0
2008-01-03 13:50:00,83.866,83.873,83.854,83.873,11200000.0
2008-01-03 13:51:00,83.873,83.875,83.853,83.875,24000000.0
2008-01-03 13:52:00,83.878,83.878,83.849,83.849,12800000.0
2008-01-03 13:53:00,83.857,83.863,83.834,83.834,17600000.0
2008-01-03 13:54:00,83.814,83.847,83.814,83.847,25600000.0
2008-01-03 13:55:00,83.847,83.847,83.83,83.83,14400000.0
2008-01-03 13:56:00,83.837,83.837,83.822,83.824,14400000.0
2008-01-03 13:57:00,83.814,83.833,83.814,83.831,28800000.0
2008-01-03 13:58:00,83.82,83.825,83.799,83.799,14400000.0
2008-01-03 13:59:00,83.78,83.787,83.767,83.787,32400000.0
2008-01-03 14:00:00,83.816,83.816,83.768,83.768,48000000.0
2008-01-03 14:01:00,83.774,83.83,83.774,83.808,32400000.0
2008-01-03 14:02:00,83.808,83.859,83.808,83.859,14400000.0
2008-01-03 14:03:00,83.891,83.891,83.817,83.817,13800000.0
2008-01-03 14:04:00,83.821,83.861,83.821,83.861,11200000.0
2008-01-03 14:05:00,83.855,83.866,83.855,83.863,23400000.0
2008-01-03 14:06:00,83.882,83.895,83.879,83.887,37200000.0
2008-01-03 14:07:00,83.888,83.908,83.888,83.903,40000000.0
2008-01-03 14:08:00,83.891,83.909,83.891,83.906,16000000.0
2008-01-03 14:09:00,83.895,83.895,83.885,83.89,33000000.0
2008-01-03 14:10:00,83.89,83.901,83.888,83.89,33600000.0
2008-01-03 14:11:00,83.895,83.909,83.895,83.903,14400000.0
2008-01-03 14:12:00,83.902,83.929,83.902,83.911,27200000.0
2008-01-03 14:13:00,83.925,83.925,83.914,83.922,14400000.0
2008-01-03 14:14:00,83.918,83.928,83.912,83.928,12800000.0
2008-01-03 14:15:00,83.937,83.944,83.935,83.938,28600000.0
2008-01-03 14:16:00,83.947,83.959,83.947,83.959,26000000.0
2008-01-03 14:17:00,83.949,83.964,83.949,83.961,12800000.0
2008-01-03 14:18:00,83.99,84.019,83.99,84.006,16000000.0
2008-01-03 14:19:00,83.998,84.011,83.998,84.004,12800000.0
2008-01-03 14:20:00,84.014,84.019,84.0,84.019,25000000.0
2008-01-03 14:21:00,84.013,84.03,84.013,84.03,28800000.0
2008-01-03 14:22:00,84.058,84.066,84.054,84.057,24000000.0
2008-01-03 14:23:00,84.078,84.093,84.077,84.082,48400000.0
2008-01-03 14:24:00,84.089,84.089,84.073,84.073,12800000.0
2008-01-03 14:25:00,84.065,84.072,84.061,84.067,12800000.0
2008-01-03 14:26:00,84.061,84.076,84.059,84.075,12800000.0
2008-01-03 14:27:00,84.084,84.089,84.075,84.081,17600000.0
2008-01-03 14:28:00,84.072,84.083,84.062,84.074,11200000.0
2008-01-03 14:29:00,84.088,84.088,84.081,84.085,37600000.0
2008-01-03 14:30:00,84.088,84.093,84.086,84.091,22400000.0
2008-01-03 14:31:00,84.097,84.104,84.077,84.077,20800000.0
2008-01-03 14:32:00,84.05,84.05,84.026,84.048,39400000.0
2008-01-03 14:33:00,84.035,84.035,83.994,83.994,24000000.0
2008-01-03 14:34:00,83.984,83.987,83.979,83.987,33600000.0
2008-01-03 14:35:00,83.987,83.988,83.984,83.984,14400000.0
2008-01-03 14:36:00,83.974,83.977,83.958,83.958,12800000.0
2008-01-03 14:37:00,83.941,83.949,83.936,83.936,11200000.0
2008-01-03 14:38:00,83.931,83.931,83.917,83.926,56400000.0
2008-01-03 14:39:00,83.931,83.957,83.923,83.957,12800000.0
2008-01-03 14:40:00,83.951,83.958,83.937,83.937,14400000.0
2008-01-03 14:41:00,83.928,83.928,83.853,83.853,56000000.0
2008-01-03 14:42:00,83.858,83.884,83.858,83.883,12200000.0
2008-01-03 14:43:00,83.897,83.901,83.886,83.901,25600000.0
2008-01-03 14:44:00,83.92,83.92,83.885,83.885,11200000.0
2008-01-03 14:45:00,83.887,83.901,83.886,83.901,11200000.0
2008-01-03 14:46:00,83.888,83.898,83.888,83.896,11200000.0
2008-01-03 14:47:00,83.896,83.906,83.894,83.895,16000000.0
2008-01-03 14:48:00,83.921,83.974,83.921,83.974,19200000.0
2008-01-03 14:49:00,83.975,84.001,83.975,84.001,32000000.0
2008-01-03 14:50:00,84.011,84.04,84.008,84.039,28800000.0
2008-01-03 14:51:00,84.042,84.107,84.04,84.107,32000000.0
2008-01-03 14:52:00,84.129,84.165,84.129,84.165,12800000.0
2008-01-03 14:53:00,84.161,84.224,84.161,84.224,17600000.0
2008-01-03 14:54:00,84.215,84.215,84.164,84.164,12800000.0
2008-01-03 14:55:00,84.152,84.152,84.116,84.116,16000000.0
2008-01-03 14:56:00,84.101,84.113,84.097,84.105,12800000.0
2008-01-03 14:57:00,84.108,84.112,84.1,84.102,12800000.0
2008-01-03 14:58:00,84.121,84.153,84.121,84.153,17000000.0
2008-01-03 14:59:00,84.157,84.159,84.148,84.148,16000000.0
2008-01-03 15:00:00,84.145,84.145,84.137,84.14,14400000.0
2008-01-03 15:01:00,84.134,84.147,84.134,84.14,12800000.0
2008-01-03 15:02:00,84.14,84.145,84.115,84.127,27200000.0
2008-01-03 15:03:00,84.151,84.179,84.151,84.177,12800000.0
2008-01-03 15:04:00,84.193,84.204,84.188,84.204,24000000.0
2008-01-03 15:05:00,84.197,84.198,84.178,84.178,11200000.0
2008-01-03 15:06:00,84.167,84.173,84.161,84.166,11200000.0
2008-01-03 15:07:00,84.176,84.176,84.156,84.174,25600000.0
2008-01-03 15:08:00,84.195,84.216,84.194,84.214,22400000.0
2008-01-03 15:09:00,84.227,84.257,84.227,84.257,16000000.0
2008-01-03 15:10:00,84.271,84.284,84.268,84.275,40000000.0
2008-01-03 15:11:00,84.271,84.271,84.249,84.249,32000000.0
2008-01-03 15:12:00,84.237,84.247,84.229,84.229,8000000.0
2008-01-03 15:13:00,84.224,84.242,84.224,84.242,44200000.0
2008-01-03 15:14:00,84.228,84.232,84.214,84.214,35600000.0
2008-01-03 15:15:00,84.208,84.287,84.208,84.28,22400000.0
2008-01-03 15:16:00,84.314,84.338,84.314,84.338,36200000.0
2008-01-03 15:17:00,84.37,84.38,84.37,84.376,22800000.0
2008-01-03 15:18:00,84.392,84.493,84.392,84.493,22400000.0
2008-01-03 15:19:00,84.538,84.602,84.538,84.602,16000000.0
2008-01-03 15:20:00,84.618,84.647,84.615,84.647,24400000.0
2008-01-03 15:21:00,84.651,84.651,84.599,84.599,14400000.0
2008-01-03 15:22:00,84.603,84.633,84.603,84.633,14400000.0
2008-01-03 15:23:00,84.65,84.694,84.65,84.687,48000000.0
2008-01-03 15:24:00,84.714,84.724,84.704,84.712,25600000.0
2008-01-03 15:25:00,84.704,84.724,84.704,84.706,27200000.0
2008-01-03 15:26:00,84.697,84.697,84.655,84.655,39400000.0
2008-01-03 15:27:00,84.64,84.656,84.627,84.656,28800000.0
2008-01-03 15:28:00,84.648,84.648,84.617,84.617,69800000.0
2008-01-03 15:29:00,84.606,84.608,84.514,84.599,46400000.0
2008-01-03 15:30:00,84.498,84.596,84.479,84.516,115000000.0
2008-01-03 15:31:00,84.635,84.689,84.635,84.689,60800000.0
2008-01-03 15:32:00,84.714,84.723,84.714,84.719,30400000.0
2008-01-03 15:33:00,84.722,84.81,84.722,84.81,29800000.0
2008-01-03 15:34:00,84.845,84.845,84.789,84.789,22400000.0
2008-01-03 15:35:00,84.781,84.794,84.757,84.757,33000000.0
2008-01-03 15:36:00,84.741,84.789,84.741,84.789,32000000.0
2008-01-03 15:37:00,84.788,84.788,84.761,84.761,30800000.0
2008-01-03 15:38:00,84.782,84.782,84.764,84.775,59600000.0
2008-01-03 15:39:00,84.778,84.782,84.773,84.773,37200000.0
2008-01-03 15:40:00,84.757,84.769,84.756,84.763,35200000.0
2008-01-03 15:41:00,84.74,84.74,84.73,84.734,25600000.0
2008-01-03 15:42:00,84.717,84.742,84.714,84.736,42600000.0
2008-01-03 15:43:00,84.717,84.733,84.715,84.733,27200000.0
2008-01-03 15:44:00,84.733,84.733,84.722,84.722,27200000.0
2008-01-03 15:45:00,84.723,84.727,84.708,84.727,16000000.0
2008-01-03 15:46:00,84.727,84.729,84.69,84.69,14400000.0
2008-01-03 15:47:00,84.67,84.673,84.664,84.672,29800000.0
2008-01-03 15:48:00,84.68,84.686,84.666,84.675,26600000.0
2008-01-03 15:49:00,84.683,84.702,84.679,84.685,11200000.0
2008-01-03 15:50:00,84.691,84.706,84.688,84.706,25600000.0
2008-01-03 15:51:00,84.709,84.712,84.69,84.692,44000000.0
2008-01-03 15:52:00,84.683,84.685,84.679,84.683,20800000.0
2008-01-03 15:53:00,84.691,84.691,84.648,84.66,24000000.0
2008-01-03 15:54:00,84.661,84.666,84.656,84.656,28800000.0
2008-01-03 15:55:00,84.646,84.667,84.641,84.667,24000000.0
2008-01-03 15:56:00,84.642,84.694,84.642,84.694,51200000.0
2008-01-03 15:57:00,84.693,84.701,84.686,84.686,12800000.0
2008-01-03 15:58:00,84.686,84.686,84.677,84.685,19200000.0
2008-01-03 15:59:00,84.688,84.688,84.675,84.687,36800000.0
2008-01-03 16:00:00,84.701,84.705,84.694,84.694,51600000.0
2008-01-03 16:01:00,84.689,84.715,84.689,84.715,42000000.0
2008-01-03 16:02:00,84.725,84.736,84.725,84.736,21800000.0
2008-01-03 16:03:00,84.758,84.759,84.752,84.753,64000000.0
2008-01-03 16:04:00,84.748,84.758,84.745,84.746,45200000.0
2008-01-03 16:05:00,84.752,84.757,84.746,84.755,48000000.0
2008-01-03 16:06:00,84.754,84.759,84.751,84.751,35200000.0
2008-01-03 16:07:00,84.749,84.76,84.74,84.76,31400000.0
2008-01-03 16:08:00,84.765,84.765,84.738,84.738,44800000.0
2008-01-03 16:09:00,84.742,84.746,84.718,84.718,44800000.0
2008-01-03 16:10:00,84.739,84.739,84.724,84.728,41600000.0
2008-01-03 16:11:00,84.725,84.739,84.725,84.733,14400000.0
2008-01-03 16:12:00,84.735,84.745,84.728,84.745,56400000.0
2008-01-03 16:13:00,84.745,84.757,84.736,84.752,11200000.0
2008-01-03 16:14:00,84.719,84.764,84.718,84.764,49600000.0
2008-01-03 16:15:00,84.765,84.772,84.763,84.771,59200000.0
2008-01-03 16:16:00,84.775,84.78,84.769,84.77,17600000.0
2008-01-03 16:17:00,84.777,84.78,84.764,84.773,38400000.0
2008-01-03 16:18:00,84.794,84.83,84.794,84.83,38400000.0
2008-01-03 16:19:00,84.848,84.848,84.809,84.829,22400000.0
2008-01-03 16:20:00,84.835,84.851,84.835,84.846,11600000.0
2008-01-03 16:21:00,84.853,84.884,84.853,84.884,27200000.0
2008-01-03 16:22:00,84.929,84.929,84.899,84.9,41000000.0
2008-01-03 16:23:00,84.888,84.903,84.888,84.893,42600000.0
2008-01-03 16:24:00,84.893,84.903,84.886,84.899,17600000.0
2008-01-03 16:25:00,84.894,84.901,84.88,84.901,33600000.0
2008-01-03 16:26:00,84.894,84.903,84.876,84.903,17600000.0
2008-01-03 16:27:00,84.903,84.904,84.894,84.9,35200000.0
2008-01-03 16:28:00,84.906,84.909,84.887,84.89,27200000.0
2008-01-03 16:29:00,84.889,84.948,84.889,84.948,11200000.0
2008-01-03 16:30:00,84.993,85.014,84.993,85.01,43200000.0
2008-01-03 16:31:00,85.029,85.029,84.991,84.991,41600000.0
2008-01-03 16:32:00,84.994,84.996,84.981,84.984,12800000.0
2008-01-03 16:33:00,84.974,84.979,84.969,84.969,27200000.0
2008-01-03 16:34:00,84.989,85.039,84.989,85.039,35200000.0
2008-01-03 16:35:00,85.062,85.088,85.062,85.087,53200000.0
2008-01-03 16:36:00,85.095,85.101,85.091,85.091,51200000.0
2008-01-03 16:37:00,85.101,85.101,85.084,85.091,41600000.0
2008-01-03 16:38:00,85.111,85.189,85.111,85.189,40000000.0
2008-01-03 16:39:00,85.185,85.241,85.185,85.241,34600000.0
2008-01-03 16:40:00,85.241,85.241,85.204,85.208,56000000.0
2008-01-03 16:41:00,85.186,85.203,85.166,85.203,73800000.0
2008-01-03 16:42:00,85.208,85.208,85.183,85.183,54400000.0
2008-01-03 16:43:00,85.177,85.197,85.177,85.197,17600000.0
2008-01-03 16:44:00,85.198,85.198,85.128,85.128,11200000.0
2008-01-03 16:45:00,85.112,85.139,85.104,85.139,57600000.0
2008-01-03 16:46:00,85.142,85.143,85.097,85.097,12800000.0
2008-01-03 16:47:00,85.095,85.113,85.095,85.111,70400000.0
2008-01-03 16:48:00,85.098,85.104,85.081,85.086,52800000.0
2008-01-03 16:49:00,85.081,85.087,85.073,85.075,36200000.0
2008-01-03 16:50:00,85.073,85.104,85.073,85.104,74600000.0
2008-01-03 16:51:00,85.098,85.103,85.095,85.103,32800000.0
2008-01-03 16:52:00,85.123,85.141,85.123,85.141,46400000.0
2008-01-03 16:53:00,85.144,85.151,85.135,85.135,30400000.0
2008-01-03 16:54:00,85.149,85.149,85.105,85.109,10600000.0
2008-01-03 16:55:00,85.1,85.116,85.1,85.104,27600000.0
2008-01-03 16:56:00,85.108,85.143,85.108,85.133,36800000.0
2008-01-03 16:57:00,85.125,85.143,85.125,85.128,18600000.0
2008-01-03 16:58:00,85.146,85.146,85.112,85.112,12800000.0
2008-01-03 16:59:00,85.105,85.105,85.088,85.088,51000000.0
2008-01-03 17:00:00,85.102,85.135,85.102,85.121,49600000.0
2008-01-03 17:01:00,85.125,85.192,85.125,85.192,39400000.0
2008-01-03 17:02:00,85.2,85.2,85.161,85.161,33600000.0
2008-01-03 17:03:00,85.144,85.196,85.144,85.196,44800000.0
2008-01-03 17:04:00,85.219,85.219,85.199,85.212,41600000.0
2008-01-03 17:05:00,85.22,85.22,85.198,85.198,53800000.0
2008-01-03 17:06:00,85.197,85.294,85.197,85.292,59600000.0
2008-01-03 17:07:00,85.286,85.288,85.279,85.284,35200000.0
2008-01-03 17:08:00,85.266,85.292,85.266,85.292,68200000.0
2008-01-03 17:09:00,85.307,85.37,85.307,85.37,59600000.0
2008-01-03 17:10:00,85.378,85.378,85.332,85.332,25600000.0
2008-01-03 17:11:00,85.315,85.338,85.315,85.334,38400000.0
2008-01-03 17:12:00,85.358,85.383,85.358,85.383,25600000.0
2008-01-03 17:13:00,85.382,85.382,85.365,85.365,28800000.0
2008-01-03 17:14:00,85.354,85.354,85.305,85.305,22400000.0
2008-01-03 17:15:00,85.302,85.302,85.291,85.295,18600000.0
2008-01-03 17:16:00,85.293,85.317,85.293,85.308,17600000.0
2008-01-03 17:17:00,85.293,85.293,85.27,85.27,38400000.0
2008-01-03 17:18:00,85.268,85.279,85.259,85.259,57000000.0
2008-01-03 17:19:00,85.247,85.269,85.247,85.269,24400000.0
2008-01-03 17:20:00,85.26,85.264,85.254,85.254,16000000.0
2008-01-03 17:21:00,85.256,85.265,85.253,85.253,28800000.0
2008-01-03 17:22:00,85.256,85.256,85.227,85.227,19200000.0
2008-01-03 17:23:00,85.196,85.196,85.183,85.186,11200000.0
2008-01-03 17:24:00,85.184,85.208,85.184,85.208,12800000.0
2008-01-03 17:25:00,85.204,85.204,85.165,85.165,17600000.0
2008-01-03 17:26:00,85.174,85.191,85.174,85.191,35200000.0
2008-01-03 17:27:00,85.187,85.214,85.187,85.21,46400000.0
2008-01-03 17:28:00,85.21,85.225,85.21,85.222,32000000.0
2008-01-03 17:29:00,85.232,85.262,85.232,85.239,27200000.0
2008-01-03 17:30:00,85.244,85.253,85.23,85.234,18400000.0
2008-01-03 17:31:00,85.23,85.24,85.23,85.237,88800000.0
2008-01-03 17:32:00,85.236,85.275,85.236,85.269,52600000.0
2008-01-03 17:33:00,85.284,85.3,85.281,85.3,36800000.0
2008-01-03 17:34:00,85.331,85.344,85.327,85.332,63400000.0
2008-01-03 17:35:00,85.334,85.34,85.318,85.34,43200000.0
2008-01-03 17:36:00,85.328,85.328,85.296,85.296,33600000.0
2008-01-03 17:37:00,85.318,85.327,85.318,85.319,16000000.0
2008-01-03 17:38:00,85.304,85.305,85.28,85.28,35200000.0
2008-01-03 17:39:00,85.262,85.271,85.257,85.268,16000000.0
2008-01-03 17:40:00,85.273,85.29,85.267,85.29,74600000.0
2008-01-03 17:41:00,85.274,85.274,85.215,85.22,12800000.0
2008-01-03 17:42:00,85.196,85.205,85.196,85.198,12800000.0
2008-01-03 17:43:00,85.198,85.198,85.177,85.179,17600000.0
2008-01-03 17:44:00,85.151,85.151,85.137,85.137,29800000.0
2008-01-03 17:45:00,85.119,85.138,85.112,85.12,30400000.0
2008-01-03 17:46:00,85.128,85.141,85.128,85.129,41600000.0
2008-01-03 17:47:00,85.14,85.143,85.129,85.143,57600000.0
2008-01-03 17:48:00,85.149,85.153,85.116,85.121,57600000.0
2008-01-03 17:49:00,85.11,85.11,85.093,85.094,46400000.0
2008-01-03 17:50:00,85.067,85.078,85.067,85.078,12800000.0
2008-01-03 17:51:00,85.087,85.09,85.064,85.064,49600000.0
2008-01-03 17:52:00,85.062,85.062,85.052,85.056,43200000.0
2008-01-03 17:53:00,85.051,85.053,85.03,85.03,33000000.0
2008-01-03 17:54:00,85.016,85.016,84.957,84.974,38400000.0
2008-01-03 17:55:00,84.952,84.952,84.899,84.899,39400000.0
2008-01-03 17:56:00,84.895,84.895,84.881,84.89,44800000.0
2008-01-03 17:57:00,84.9,84.909,84.894,84.909,36800000.0
2008-01-03 17:58:00,84.933,84.975,84.933,84.975,17600000.0
2008-01-03 17:59:00,84.979,84.979,84.921,84.921,62400000.0
2008-01-03 18:00:00,84.926,84.962,84.926,84.946,51200000.0
2008-01-03 18:01:00,84.954,84.979,84.954,84.96,32400000.0
2008-01-03 18:02:00,84.957,84.957,84.95,84.957,24000000.0
2008-01-03 18:03:00,84.968,84.968,84.956,84.965,36200000.0
2008-01-03 18:04:00,84.975,84.999,84.975,84.999,33000000.0
2008-01-03 18:05:00,85.002,85.016,85.002,85.012,12800000.0
2008-01-03 18:06:00,84.987,84.987,84.953,84.953,30400000.0
2008-01-03 18:07:00,84.931,84.934,84.927,84.931,11200000.0
2008-01-03 18:08:00,84.933,84.936,84.925,84.934,84200000.0
2008-01-03 18:09:00,84.931,84.931,84.912,84.927,33600000.0
2008-01-03 18:10:00,84.943,84.964,84.943,84.956,16000000.0
2008-01-03 18:11:00,84.967,84.975,84.958,84.97,12800000.0
2008-01-03 18:12:00,84.975,84.975,84.964,84.964,13200000.0
2008-01-03 18:13:00,84.953,84.953,84.941,84.941,27200000.0
2008-01-03 18:14:00,84.896,84.896,84.866,84.866,19200000.0
2008-01-03 18:15:00,84.865,84.866,84.855,84.865,30400000.0
2008-01-03 18:16:00,84.862,84.862,84.768,84.768,56000000.0
2008-01-03 18:17:00,84.743,84.788,84.741,84.788,43200000.0
2008-01-03 18:18:00,84.797,84.797,84.786,84.786,30400000.0
2008-01-03 18:19:00,84.784,84.784,84.77,84.773,46800000.0
2008-01-03 18:20:00,84.781,84.804,84.781,84.804,43200000.0
2008-01-03 18:21:00,84.841,84.854,84.838,84.853,12800000.0
2008-01-03 18:22:00,84.855,84.855,84.839,84.84,33600000.0
2008-01-03 18:23:00,84.824,84.824,84.805,84.82,46400000.0
2008-01-03 18:24:00,84.818,84.818,84.782,84.782,52200000.0
2008-01-03 18:25:00,84.779,84.793,84.769,84.793,33600000.0
2008-01-03 18:26:00,84.791,84.807,84.791,84.806,30400000.0
2008-01-03 18:27:00,84.825,84.851,84.825,84.851,33600000.0
2008-01-03 18:28:00,84.854,84.871,84.854,84.871,12800000.0
2008-01-03 18:29:00,84.862,84.862,84.835,84.835,25600000.0
2008-01-03 18:30:00,84.851,84.857,84.829,84.857,36800000.0
2008-01-03 18:31:00,84.858,84.894,84.858,84.894,11200000.0
2008-01-03 18:32:00,84.881,84.885,84.876,84.883,69800000.0
2008-01-03 18:33:00,84.842,84.842,84.821,84.842,31400000.0
2008-01-03 18:34:00,84.85,84.871,84.85,84.871,19200000.0
2008-01-03 18:35:00,84.857,84.858,84.841,84.841,43200000.0
2008-01-03 18:36:00,84.856,84.879,84.856,84.879,68800000.0
2008-01-03 18:37:00,84.87,84.882,84.866,84.882,37200000.0
2008-01-03 18:38:00,84.876,84.884,84.869,84.879,50000000.0
2008-01-03 18:39:00,84.888,84.927,84.888,84.927,76600000.0
2008-01-03 18:40:00,84.926,84.936,84.92,84.928,65600000.0
2008-01-03 18:41:00,84.927,84.936,84.924,84.927,72000000.0
2008-01-03 18:42:00,84.928,84.935,84.917,84.917,78800000.0
2008-01-03 18:43:00,84.907,84.934,84.907,84.934,49600000.0
2008-01-03 18:44:00,84.908,84.911,84.905,84.907,30400000.0
2008-01-03 18:45:00,84.902,84.909,84.887,84.9,12800000.0
2008-01-03 18:46:00,84.904,84.914,84.902,84.914,12800000.0
2008-01-03 18:47:00,84.905,84.907,84.878,84.878,14400000.0
2008-01-03 18:48:00,84.88,84.898,84.88,84.898,28200000.0
2008-01-03 18:49:00,84.898,84.901,84.879,84.89,24000000.0
2008-01-03 18:50:00,84.881,84.881,84.85,84.864,46400000.0
2008-01-03 18:51:00,84.871,84.872,84.859,84.872,12800000.0
2008-01-03 18:52:00,84.889,84.91,84.889,84.908,19200000.0
2008-01-03 18:53:00,84.917,84.93,84.914,84.926,30400000.0
2008-01-03 18:54:00,84.934,84.954,84.934,84.952,19200000.0
2008-01-03 18:55:00,84.955,84.969,84.952,84.968,22400000.0
2008-01-03 18:56:00,84.983,84.998,84.983,84.997,15400000.0
2008-01-03 18:57:00,84.994,84.994,84.979,84.983,19200000.0
2008-01-03 18:58:00,84.969,84.969,84.951,84.951,32000000.0
2008-01-03 18:59:00,84.921,84.921,84.886,84.886,32000000.0
2008-01-03 19:00:00,84.871,84.88,84.864,84.864,14400000.0
2008-01-03 19:01:00,84.831,84.839,84.804,84.804,19200000.0
2008-01-03 19:02:00,84.806,84.844,84.806,84.818,43200000.0
2008-01-03 19:03:00,84.824,84.825,84.812,84.823,14400000.0
2008-01-03 19:04:00,84.807,84.807,84.792,84.792,17600000.0
2008-01-03 19:05:00,84.784,84.787,84.767,84.767,22400000.0
2008-01-03 19:06:00,84.758,84.765,84.753,84.758,55400000.0
2008-01-03 19:07:00,84.749,84.756,84.749,84.756,35200000.0
2008-01-03 19:08:00,84.786,84.804,84.786,84.801,22400000.0
2008-01-03 19:09:00,84.799,84.811,84.79,84.794,12800000.0
2008-01-03 19:10:00,84.804,84.809,84.796,84.796,17600000.0
2008-01-03 19:11:00,84.776,84.776,84.753,84.754,30400000.0
2008-01-03 19:12:00,84.747,84.749,84.735,84.735,23800000.0
2008-01-03 19:13:00,84.726,84.739,84.726,84.737,12800000.0
2008-01-03 19:14:00,84.746,84.774,84.746,84.774,12800000.0
2008-01-03 19:15:00,84.762,84.777,84.759,84.777,16000000.0
2008-01-03 19:16:00,84.774,84.776,84.749,84.749,12800000.0
2008-01-03 19:17:00,84.734,84.748,84.734,84.748,14400000.0
2008-01-03 19:18:00,84.754,84.769,84.754,84.769,32000000.0
2008-01-03 19:19:00,84.787,84.79,84.784,84.785,11200000.0
2008-01-03 19:20:00,84.799,84.811,84.799,84.807,14400000.0
2008-01-03 19:21:00,84.803,84.827,84.798,84.81,17600000.0
2008-01-03 19:22:00,84.82,84.827,84.811,84.811,14400000.0
2008-01-03 19:23:00,84.806,84.806,84.791,84.798,16400000.0
2008-01-03 19:24:00,84.793,84.806,84.779,84.806,48400000.0
2008-01-03 19:25:00,84.802,84.804,84.795,84.804,11200000.0
2008-01-03 19:26:00,84.809,84.809,84.795,84.796,42000000.0
2008-01-03 19:27:00,84.806,84.813,84.806,84.806,14400000.0
2008-01-03 19:28:00,84.804,84.82,84.795,84.82,12800000.0
2008-01-03 19:29:00,84.822,84.822,84.805,84.818,12800000.0
2008-01-03 19:30:00,84.824,84.825,84.814,84.814,10600000.0
2008-01-03 19:31:00,84.808,84.819,84.808,84.819,12800000.0
2008-01-03 19:32:00,84.816,84.816,84.803,84.803,11200000.0
2008-01-03 19:33:00,84.822,84.831,84.81,84.831,12800000.0
2008-01-03 19:34:00,84.843,84.843,84.828,84.828,12800000.0
2008-01-03 19:35:00,84.825,84.833,84.822,84.833,17000000.0
2008-01-03 19:36:00,84.839,84.857,84.839,84.857,16000000.0
2008-01-03 19:37:00,84.878,84.887,84.875,84.875,11200000.0
2008-01-03 19:38:00,84.87,84.872,84.864,84.869,11200000.0
2008-01-03 19:39:00,84.872,84.883,84.868,84.868,12800000.0
2008-01-03 19:40:00,84.85,84.864,84.85,84.861,11200000.0
2008-01-03 19:41:00,84.847,84.85,84.841,84.85,11200000.0
2008-01-03 19:42:00,84.838,84.838,84.833,84.838,11200000.0
2008-01-03 19:43:00,84.83,84.83,84.819,84.819,18600000.0
2008-01-03 19:44:00,84.793,84.794,84.776,84.782,11200000.0
2008-01-03 19:45:00,84.794,84.8,84.787,84.79,16000000.0
2008-01-03 19:46:00,84.773,84.78,84.773,84.777,14400000.0
2008-01-03 19:47:00,84.792,84.849,84.792,84.849,17600000.0
2008-01-03 19:48:00,84.857,84.857,84.813,84.813,12800000.0
2008-01-03 19:49:00,84.798,84.814,84.798,84.799,30400000.0
2008-01-03 19:50:00,84.8,84.8,84.782,84.782,13200000.0
2008-01-03 19:51:00,84.769,84.785,84.754,84.785,12800000.0
2008-01-03 19:52:00,84.814,84.827,84.809,84.823,16000000.0
2008-01-03 19:53:00,84.831,84.831,84.824,84.83,12800000.0
2008-01-03 19:54:00,84.806,84.815,84.806,84.812,12800000.0
2008-01-03 19:55:00,84.808,84.811,84.797,84.811,11600000.0
2008-01-03 19:56:00,84.815,84.831,84.815,84.818,16000000.0
2008-01-03 19:57:00,84.813,84.82,84.812,84.82,13200000.0
2008-01-03 19:58:00,84.812,84.829,84.8,84.829,11200000.0
2008-01-03 19:59:00,84.816,84.821,84.811,84.821,12800000.0
2008-01-03 20:00:00,84.831,84.838,84.825,84.838,17600000.0
2008-01-03 20:01:00,84.806,84.824,84.801,84.815,10600000.0
2008-01-03 20:02:00,84.818,84.824,84.815,84.817,17600000.0
2008-01-03 20:03:00,84.821,84.841,84.821,84.827,15400000.0
2008-01-03 20:04:00,84.809,84.82,84.804,84.806,30400000.0
2008-01-03 20:05:00,84.796,84.796,84.783,84.793,12800000.0
2008-01-03 20:06:00,84.794,84.794,84.769,84.769,11200000.0
2008-01-03 20:07:00,84.743,84.762,84.743,84.755,17600000.0
2008-01-03 20:08:00,84.748,84.756,84.735,84.756,38400000.0
2008-01-03 20:09:00,84.757,84.757,84.726,84.726,11200000.0
2008-01-03 20:10:00,84.739,84.752,84.739,84.747,14800000.0
2008-01-03 20:11:00,84.746,84.746,84.734,84.737,11200000.0
2008-01-03 20:12:00,84.734,84.734,84.725,84.73,11200000.0
2008-01-03 20:13:00,84.745,84.756,84.745,84.749,27200000.0
2008-01-03 20:14:00,84.763,84.763,84.695,84.722,14400000.0
2008-01-03 20:15:00,84.724,84.735,84.724,84.727,17600000.0
2008-01-03 20:16:00,84.725,84.727,84.719,84.723,28800000.0
2008-01-03 20:17:00,84.719,84.726,84.713,84.72,33600000.0
2008-01-03 20:18:00,84.692,84.694,84.683,84.691,8000000.0
2008-01-03 20:19:00,84.692,84.692,84.688,84.69,11200000.0
2008-01-03 20:20:00,84.685,84.688,84.68,84.685,19200000.0
2008-01-03 20:21:00,84.685,84.685,84.666,84.674,16000000.0
2008-01-03 20:22:00,84.647,84.647,84.627,84.63,14400000.0
2008-01-03 20:23:00,84.614,84.614,84.562,84.562,12800000.0
2008-01-03 20:24:00,84.552,84.552,84.544,84.544,16000000.0
2008-01-03 20:25:00,84.545,84.576,84.545,84.576,11200000.0
2008-01-03 20:26:00,84.581,84.596,84.58,84.596,15400000.0
2008-01-03 20:27:00,84.609,84.626,84.609,84.616,12800000.0
2008-01-03 20:28:00,84.627,84.628,84.614,84.628,11200000.0
2008-01-03 20:29:00,84.623,84.653,84.623,84.648,12800000.0
2008-01-03 20:30:00,84.663,84.669,84.659,84.661,27200000.0
2008-01-03 20:31:00,84.667,84.667,84.658,84.664,8000000.0
2008-01-03 20:32:00,84.666,84.667,84.647,84.667,11200000.0
2008-01-03 20:33:00,84.666,84.67,84.639,84.658,12800000.0
2008-01-03 20:34:00,84.664,84.667,84.658,84.658,11600000.0
2008-01-03 20:35:00,84.664,84.671,84.654,84.654,11200000.0
2008-01-03 20:36:00,84.65,84.65,84.633,84.645,16000000.0
2008-01-03 20:37:00,84.644,84.645,84.637,84.645,8000000.0
2008-01-03 20:38:00,84.629,84.633,84.621,84.621,12800000.0
2008-01-03 20:39:00,84.626,84.639,84.626,84.633,14400000.0
2008-01-03 20:40:00,84.629,84.64,84.629,84.636,11200000.0
2008-01-03 20:41:00,84.635,84.641,84.634,84.634,13800000.0
2008-01-03 20:42:00,84.638,84.644,84.635,84.637,11200000.0
2008-01-03 20:43:00,84.641,84.648,84.634,84.634,14400000.0
2008-01-03 20:44:00,84.631,84.637,84.628,84.633,11200000.0
2008-01-03 20:45:00,84.638,84.646,84.635,84.635,12800000.0
2008-01-03 20:46:00,84.643,84.66,84.643,84.657,13800000.0
2008-01-03 20:47:00,84.647,84.647,84.61,84.61,8000000.0
2008-01-03 20:48:00,84.615,84.617,84.606,84.617,17600000.0
2008-01-03 20:49:00,84.602,84.614,84.597,84.602,11200000.0
2008-01-03 20:50:00,84.618,84.618,84.606,84.615,14400000.0
2008-01-03 20:51:00,84.59,84.607,84.58,84.599,28800000.0
2008-01-03 20:52:00,84.612,84.626,84.612,84.62,11200000.0
2008-01-03 20:53:00,84.613,84.613,84.61,84.612,16000000.0
2008-01-03 20:54:00,84.603,84.621,84.603,84.615,12800000.0
2008-01-03 20:55:00,84.59,84.604,84.57,84.604,11200000.0
2008-01-03 20:56:00,84.615,84.615,84.605,84.605,12800000.0
2008-01-03 20:57:00,84.598,84.604,84.598,84.598,12800000.0
2008-01-03 20:58:00,84.594,84.594,84.571,84.575,16000000.0
2008-01-03 20:59:00,84.591,84.594,84.588,84.589,11200000.0
2008-01-03 21:00:00,84.597,84.597,84.584,84.595,17600000.0
2008-01-03 21:01:00,84.589,84.599,84.583,84.595,11200000.0
2008-01-03 21:02:00,84.594,84.594,84.588,84.592,16000000.0
2008-01-03 21:03:00,84.598,84.603,84.597,84.603,12800000.0
2008-01-03 21:04:00,84.611,84.611,84.6,84.605,16400000.0
2008-01-03 21:05:00,84.591,84.604,84.587,84.595,12800000.0
2008-01-03 21:06:00,84.601,84.604,84.594,84.598,11200000.0
2008-01-03 21:07:00,84.586,84.586,84.568,84.578,14400000.0
2008-01-03 21:08:00,84.572,84.572,84.561,84.567,16000000.0
2008-01-03 21:09:00,84.551,84.551,84.532,84.538,14400000.0
2008-01-03 21:10:00,84.527,84.54,84.527,84.539,12200000.0
2008-01-03 21:11:00,84.52,84.525,84.502,84.525,12800000.0
2008-01-03 21:12:00,84.52,84.52,84.484,84.484,12800000.0
2008-01-03 21:13:00,84.46,84.486,84.46,84.484,16000000.0
2008-01-03 21:14:00,84.457,84.477,84.441,84.476,12800000.0
2008-01-03 21:15:00,84.498,84.498,84.487,84.489,11200000.0
2008-01-03 21:16:00,84.488,84.488,84.465,84.476,19200000.0
2008-01-03 21:17:00,84.474,84.474,84.45,84.46,14400000.0
2008-01-03 21:18:00,84.461,84.465,84.431,84.431,8000000.0
2008-01-03 21:19:00,84.426,84.455,84.426,84.455,11600000.0
2008-01-03 21:20:00,84.443,84.464,84.443,84.464,14400000.0
2008-01-03 21:21:00,84.487,84.508,84.487,84.501,17600000.0
2008-01-03 21:22:00,84.473,84.485,84.467,84.485,12800000.0
2008-01-03 21:23:00,84.466,84.473,84.454,84.47,12800000.0
2008-01-03 21:24:00,84.453,84.456,84.442,84.442,11200000.0
2008-01-03 21:25:00,84.488,84.497,84.488,84.496,17600000.0
2008-01-03 21:26:00,84.501,84.501,84.484,84.493,24000000.0
2008-01-03 21:27:00,84.495,84.499,84.492,84.494,22400000.0
2008-01-03 21:28:00,84.496,84.503,84.485,84.493,11200000.0
2008-01-03 21:29:00,84.482,84.485,84.475,84.476,27200000.0
2008-01-03 21:30:00,84.48,84.485,84.476,84.484,13200000.0
2008-01-03 21:31:00,84.49,84.49,84.48,84.48,16000000.0
2008-01-03 21:32:00,84.489,84.494,84.484,84.484,14400000.0
2008-01-03 21:33:00,84.467,84.471,84.459,84.459,11200000.0
2008-01-03 21:34:00,84.46,84.466,84.456,84.456,17600000.0
2008-01-03 21:35:00,84.462,84.497,84.462,84.496,14400000.0
2008-01-03 21:36:00,84.498,84.498,84.478,84.478,11200000.0
2008-01-03 21:37:00,84.45,84.466,84.45,84.463,16000000.0
2008-01-03 21:38:00,84.485,84.538,84.399,84.399,13200000.0
2008-01-03 21:39:00,84.463,84.476,84.463,84.476,12800000.0
2008-01-03 21:40:00,84.484,84.484,84.474,84.475,11200000.0
2008-01-03 21:41:00,84.48,84.493,84.399,84.477,11200000.0
2008-01-03 21:42:00,84.482,84.482,84.428,84.428,14400000.0
2008-01-03 21:43:00,84.429,84.429,84.409,84.415,14400000.0
2008-01-03 21:44:00,84.419,84.428,84.417,84.421,12800000.0
2008-01-03 21:45:00,84.422,84.434,84.421,84.426,17600000.0
2008-01-03 21:46:00,84.418,84.423,84.405,84.412,14400000.0
2008-01-03 21:47:00,84.406,84.417,84.405,84.417,10600000.0
2008-01-03 21:48:00,84.416,84.418,84.401,84.402,34600000.0
2008-01-03 21:49:00,84.393,84.414,84.393,84.412,11200000.0
2008-01-03 21:50:00,84.418,84.418,84.397,84.405,12800000.0
2008-01-03 21:51:00,84.408,84.41,84.402,84.403,17600000.0
2008-01-03 21:52:00,84.405,84.41,84.402,84.409,11200000.0
2008-01-03 21:53:00,84.37,84.37,84.249,84.249,11200000.0
2008-01-03 21:54:00,84.243,84.25,84.242,84.25,11600000.0
2008-01-03 21:55:00,84.23,84.27,84.228,84.27,12800000.0
2008-01-03 21:56:00,84.291,84.291,84.258,84.258,12800000.0
2008-01-03 21:57:00,84.281,84.3,84.281,84.284,18000000.0
2008-01-03 21:58:00,84.284,84.298,84.284,84.295,11200000.0
2008-01-03 21:59:00,84.275,84.288,84.27,84.272,13200000.0
2008-01-03 22:00:00,84.266,84.271,84.253,84.254,17000000.0
2008-01-03 22:01:00,84.25,84.258,84.246,84.252,11200000.0
2008-01-03 22:02:00,84.267,84.267,84.258,84.263,11200000.0
2008-01-03 22:03:00,84.252,84.252,84.237,84.237,17600000.0
2008-01-03 22:04:00,84.238,84.238,84.221,84.223,16000000.0
2008-01-03 22:05:00,84.218,84.218,84.2,84.2,11200000.0
2008-01-03 22:06:00,84.187,84.195,84.184,84.19,12800000.0
2008-01-03 22:07:00,84.186,84.206,84.186,84.206,16000000.0
2008-01-03 22:08:00,84.214,84.225,84.205,84.225,16000000.0
2008-01-03 22:09:00,84.221,84.247,84.22,84.247,12800000.0
2008-01-03 22:10:00,84.249,84.269,84.249,84.268,12800000.0
2008-01-03 22:11:00,84.279,84.293,84.279,84.292,10600000.0
2008-01-03 22:12:00,84.299,84.299,84.29,84.29,12800000.0
2008-01-03 22:13:00,84.255,84.255,84.24,84.241,12800000.0
2008-01-03 22:14:00,84.222,84.234,84.222,84.224,12800000.0
2008-01-03 22:15:00,84.227,84.236,84.227,84.234,14400000.0
2008-01-03 22:16:00,84.238,84.246,84.227,84.246,12800000.0
2008-01-03 22:17:00,84.234,84.234,84.211,84.218,11200000.0
2008-01-03 22:18:00,84.206,84.207,84.191,84.191,9600000.0
2008-01-03 22:19:00,84.168,84.168,84.143,84.152,11200000.0
2008-01-03 22:20:00,84.13,84.13,84.113,84.119,12800000.0
2008-01-03 22:21:00,84.111,84.119,84.107,84.118,11200000.0
2008-01-03 22:22:00,84.116,84.116,84.086,84.086,13200000.0
2008-01-03 22:23:00,84.057,84.057,84.012,84.016,13200000.0
2008-01-03 22:24:00,84.011,84.011,84.005,84.005,10400000.0
2008-01-03 22:25:00,84.002,84.036,84.002,84.036,16000000.0
2008-01-03 22:26:00,84.075,84.108,84.075,84.102,11200000.0
2008-01-03 22:27:00,84.089,84.089,84.072,84.072,12600000.0
2008-01-03 22:28:00,84.055,84.055,84.037,84.037,11200000.0
2008-01-03 22:29:00,84.03,84.03,84.003,84.019,16000000.0
2008-01-03 22:30:00,84.03,84.031,84.016,84.016,17600000.0
2008-01-03 22:31:00,84.026,84.039,84.026,84.036,11200000.0
2008-01-03 22:32:00,84.055,84.055,84.026,84.033,12800000.0
2008-01-03 22:33:00,84.03,84.037,84.027,84.036,11200000.0
2008-01-03 22:34:00,84.035,84.035,84.019,84.03,12800000.0
2008-01-03 22:35:00,84.023,84.031,84.023,84.03,12800000.0
2008-01-03 22:36:00,84.029,84.041,84.024,84.041,17600000.0
2008-01-03 22:37:00,84.047,84.085,84.047,84.084,25600000.0
2008-01-03 22:38:00,84.112,84.113,84.077,84.085,17600000.0
2008-01-03 22:39:00,84.082,84.113,84.082,84.113,12200000.0
2008-01-03 22:40:00,84.111,84.13,84.107,84.13,17000000.0
2008-01-03 22:41:00,84.132,84.142,84.129,84.142,11200000.0
2008-01-03 22:42:00,84.131,84.139,84.124,84.124,17600000.0
2008-01-03 22:43:00,84.124,84.134,84.111,84.112,16400000.0
2008-01-03 22:44:00,84.124,84.142,84.124,84.138,12800000.0
2008-01-03 22:45:00,84.135,84.15,84.135,84.14,16000000.0
2008-01-03 22:46:00,84.17,84.196,84.168,84.196,11200000.0
2008-01-03 22:47:00,84.186,84.195,84.18,84.18,17600000.0
2008-01-03 22:48:00,84.183,84.202,84.183,84.2,11200000.0
2008-01-03 22:49:00,84.191,84.191,84.18,84.182,12800000.0
2008-01-03 22:50:00,84.188,84.197,84.177,84.177,11200000.0
2008-01-03 22:51:00,84.176,84.189,84.176,84.189,11200000.0
2008-01-03 22:52:00,84.18,84.184,84.12,84.12,11200000.0
2008-01-03 22:53:00,84.125,84.134,84.123,84.125,11200000.0
2008-01-03 22:54:00,84.144,84.144,84.132,84.133,12800000.0
2008-01-03 22:55:00,84.121,84.128,84.118,84.128,12800000.0
2008-01-03 22:56:00,84.125,84.128,84.116,84.128,16400000.0
2008-01-03 22:57:00,84.125,84.125,84.108,84.108,17600000.0
2008-01-03 22:58:00,84.109,84.118,84.109,84.113,14800000.0
2008-01-03 22:59:00,84.133,84.133,84.121,84.13,17600000.0
2008-01-03 23:00:00,84.139,84.139,84.124,84.137,17600000.0
2008-01-03 23:01:00,84.126,84.126,84.113,84.117,14400000.0
2008-01-03 23:02:00,84.134,84.136,84.122,84.126,17600000.0
2008-01-03 23:03:00,84.126,84.134,84.114,84.121,16000000.0
2008-01-03 23:04:00,84.123,84.138,84.119,84.138,11200000.0
2008-01-03 23:05:00,84.122,84.135,84.122,84.135,33000000.0
2008-01-03 23:06:00,84.154,84.169,84.154,84.167,12800000.0
2008-01-03 23:07:00,84.163,84.163,84.155,84.157,13200000.0
2008-01-03 23:08:00,84.163,84.178,84.163,84.178,16000000.0
2008-01-03 23:09:00,84.17,84.172,84.164,84.165,17600000.0
2008-01-03 23:10:00,84.174,84.185,84.174,84.185,12800000.0
2008-01-03 23:11:00,84.188,84.201,84.187,84.201,11200000.0
2008-01-03 23:12:00,84.2,84.2,84.188,84.19,16000000.0
2008-01-03 23:13:00,84.2,84.227,84.2,84.227,12800000.0
2008-01-03 23:14:00,84.246,84.247,84.229,84.242,11200000.0
2008-01-03 23:15:00,84.248,84.249,84.239,84.245,17600000.0
2008-01-03 23:16:00,84.243,84.25,84.239,84.246,17600000.0
2008-01-03 23:17:00,84.218,84.221,84.213,84.214,11600000.0
2008-01-03 23:18:00,84.211,84.221,84.211,84.219,11200000.0
2008-01-03 23:19:00,84.207,84.207,84.196,84.196,12200000.0
2008-01-03 23:20:00,84.206,84.222,84.2,84.209,13800000.0
2008-01-03 23:21:00,84.193,84.206,84.193,84.196,15400000.0
2008-01-03 23:22:00,84.185,84.19,84.177,84.183,12800000.0
2008-01-03 23:23:00,84.179,84.182,84.179,84.182,11200000.0
2008-01-03 23:24:00,84.178,84.182,84.169,84.174,11200000.0
2008-01-03 23:25:00,84.182,84.182,84.168,84.168,14400000.0
2008-01-03 23:26:00,84.173,84.174,84.158,84.16,12800000.0
2008-01-03 23:27:00,84.158,84.185,84.158,84.184,17600000.0
2008-01-03 23:28:00,84.171,84.175,84.167,84.171,13200000.0
2008-01-03 23:29:00,84.166,84.182,84.114,84.182,11200000.0
2008-01-03 23:30:00,84.173,84.173,84.157,84.157,16000000.0
2008-01-03 23:31:00,84.129,84.164,84.129,84.155,12800000.0
2008-01-03 23:32:00,84.155,84.167,84.155,84.163,17600000.0
2008-01-03 23:33:00,84.164,84.164,84.147,84.147,12800000.0
2008-01-03 23:34:00,84.152,84.152,84.144,84.145,16000000.0
2008-01-03 23:35:00,84.126,84.132,84.112,84.13,16000000.0
2008-01-03 23:36:00,84.142,84.142,84.132,84.136,12800000.0
2008-01-03 23:37:00,84.143,84.159,84.143,84.159,12800000.0
2008-01-03 23:38:00,84.155,84.168,84.155,84.163,11600000.0
2008-01-03 23:39:00,84.159,84.159,84.145,84.146,11200000.0
2008-01-03 23:40:00,84.134,84.134,84.098,84.1,35600000.0
2008-01-03 23:41:00,84.116,84.124,84.116,84.124,12800000.0
2008-01-03 23:42:00,84.132,84.132,84.123,84.127,17600000.0
2008-01-03 23:43:00,84.123,84.125,84.111,84.125,14400000.0
2008-01-03 23:44:00,84.134,84.139,84.125,84.139,16000000.0
2008-01-03 23:45:00,84.147,84.168,84.141,84.168,11200000.0
2008-01-03 23:46:00,84.186,84.204,84.178,84.204,17600000.0
2008-01-03 23:47:00,84.205,84.207,84.194,84.194,12800000.0
2008-01-03 23:48:00,84.187,84.191,84.182,84.182,8000000.0
2008-01-03 23:49:00,84.178,84.178,84.166,84.176,16000000.0
2008-01-03 23:50:00,84.193,84.193,84.179,84.191,11200000.0
2008-01-03 23:51:00,84.2,84.2,84.157,84.171,12800000.0
2008-01-03 23:52:00,84.166,84.18,84.154,84.18,12800000.0
2008-01-03 23:53:00,84.184,84.191,84.174,84.174,9600000.0
2008-01-03 23:54:00,84.174,84.181,84.155,84.177,14400000.0
2008-01-03 23:55:00,84.173,84.18,84.173,84.177,14400000.0
2008-01-03 23:56:00,84.078,84.167,84.078,84.153,11200000.0
2008-01-03 23:57:00,84.175,84.175,84.161,84.172,12800000.0
2008-01-03 23:58:00,84.177,84.189,84.167,84.189,11200000.0
2008-01-03 23:59:00,84.186,84.188,84.172,84.186,9600000.0
2008-01-04 00:00:00,84.173,84.176,84.154,84.174,17600000.0
2008-01-04 00:01:00,84.165,84.171,84.156,84.157,13600000.0
2008-01-04 00:02:00,84.163,84.163,84.126,84.15,11200000.0
2008-01-04 00:03:00,84.154,84.154,84.128,84.128,12800000.0
2008-01-04 00:04:00,84.116,84.139,84.116,84.139,11200000.0
2008-01-04 00:05:00,84.134,84.143,84.121,84.143,11200000.0
2008-01-04 00:06:00,84.166,84.181,84.165,84.181,11200000.0
2008-01-04 00:07:00,84.185,84.202,84.185,84.202,12800000.0
2008-01-04 00:08:00,84.182,84.208,84.182,84.186,12800000.0
2008-01-04 00:09:00,84.203,84.214,84.203,84.208,12800000.0
2008-01-04 00:10:00,84.211,84.229,84.211,84.223,12800000.0
2008-01-04 00:11:00,84.197,84.197,84.185,84.19,16000000.0
2008-01-04 00:12:00,84.179,84.19,84.179,84.189,12800000.0
2008-01-04 00:13:00,84.201,84.209,84.198,84.198,12800000.0
2008-01-04 00:14:00,84.204,84.204,84.186,84.186,14400000.0
2008-01-04 00:15:00,84.185,84.195,84.185,84.191,28800000.0
2008-01-04 00:16:00,84.188,84.188,84.181,84.186,14400000.0
2008-01-04 00:17:00,84.207,84.232,84.207,84.211,17600000.0
2008-01-04 00:18:00,84.223,84.235,84.223,84.234,12800000.0
2008-01-04 00:19:00,84.229,84.25,84.229,84.25,12800000.0
2008-01-04 00:20:00,84.263,84.27,84.263,84.267,17600000.0
2008-01-04 00:21:00,84.251,84.262,84.251,84.262,12800000.0
2008-01-04 00:22:00,84.252,84.269,84.247,84.247,17600000.0
2008-01-04 00:23:00,84.266,84.266,84.259,84.262,11200000.0
2008-01-04 00:24:00,84.267,84.268,84.254,84.268,14400000.0
2008-01-04 00:25:00,84.257,84.257,84.227,84.24,12800000.0
2008-01-04 00:26:00,84.269,84.279,84.269,84.276,12800000.0
2008-01-04 00:27:00,84.232,84.235,84.216,84.233,17600000.0
2008-01-04 00:28:00,84.223,84.23,84.223,84.227,32000000.0
2008-01-04 00:29:00,84.238,84.242,84.231,84.235,12800000.0
2008-01-04 00:30:00,84.221,84.241,84.219,84.219,11200000.0
2008-01-04 00:31:00,84.216,84.239,84.216,84.239,11200000.0
2008-01-04 00:32:00,84.239,84.27,84.239,84.27,12200000.0
2008-01-04 00:33:00,84.275,84.283,84.271,84.277,13200000.0
2008-01-04 00:34:00,84.281,84.281,84.259,84.26,19200000.0
2008-01-04 00:35:00,84.259,84.262,84.25,84.25,11200000.0
2008-01-04 00:36:00,84.279,84.303,84.279,84.3,17600000.0
2008-01-04 00:37:00,84.298,84.301,84.292,84.297,13200000.0
2008-01-04 00:38:00,84.289,84.294,84.281,84.293,11200000.0
2008-01-04 00:39:00,84.3,84.31,84.299,84.308,16000000.0
2008-01-04 00:40:00,84.314,84.324,84.313,84.324,16000000.0
2008-01-04 00:41:00,84.324,84.325,84.317,84.321,12200000.0
2008-01-04 00:42:00,84.315,84.329,84.313,84.322,12800000.0
2008-01-04 00:43:00,84.31,84.33,84.31,84.326,10600000.0
2008-01-04 00:44:00,84.334,84.336,84.311,84.324,17600000.0
2008-01-04 00:45:00,84.309,84.323,84.303,84.323,11200000.0
2008-01-04 00:46:00,84.324,84.325,84.311,84.311,14400000.0
2008-01-04 00:47:00,84.319,84.346,84.319,84.338,12200000.0
2008-01-04 00:48:00,84.336,84.339,84.302,84.302,12800000.0
2008-01-04 00:49:00,84.301,84.31,84.29,84.305,16000000.0
2008-01-04 00:50:00,84.318,84.334,84.318,84.332,13800000.0
2008-01-04 00:51:00,84.343,84.343,84.321,84.321,17600000.0
2008-01-04 00:52:00,84.309,84.311,84.29,84.29,11200000.0
2008-01-04 00:53:00,84.303,84.312,84.296,84.302,17600000.0
2008-01-04 00:54:00,84.296,84.303,84.293,84.296,17600000.0
2008-01-04 00:55:00,84.278,84.282,84.271,84.277,28800000.0
2008-01-04 00:56:00,84.277,84.277,84.258,84.258,12800000.0
2008-01-04 00:57:00,84.254,84.276,84.254,84.276,12800000.0
2008-01-04 00:58:00,84.278,84.295,84.276,84.295,12800000.0
2008-01-04 00:59:00,84.291,84.294,84.287,84.292,11200000.0
2008-01-04 01:00:00,84.302,84.32,84.301,84.32,16000000.0
2008-01-04 01:01:00,84.33,84.361,84.33,84.361,17600000.0
2008-01-04 01:02:00,84.342,84.354,84.336,84.354,11200000.0
2008-01-04 01:03:00,84.344,84.351,84.33,84.351,22400000.0
2008-01-04 01:04:00,84.372,84.378,84.371,84.371,12800000.0
2008-01-04 01:05:00,84.396,84.427,84.396,84.425,12800000.0
2008-01-04 01:06:00,84.455,84.471,84.403,84.452,12800000.0
2008-01-04 01:07:00,84.442,84.448,84.438,84.448,11200000.0
2008-01-04 01:08:00,84.442,84.45,84.438,84.438,16400000.0
2008-01-04 01:09:00,84.452,84.453,84.442,84.446,16000000.0
2008-01-04 01:10:00,84.445,84.45,84.442,84.45,16000000.0
2008-01-04 01:11:00,84.458,84.458,84.425,84.425,11600000.0
2008-01-04 01:12:00,84.422,84.466,84.421,84.455,16000000.0
2008-01-04 01:13:00,84.444,84.449,84.442,84.447,17600000.0
2008-01-04 01:14:00,84.453,84.458,84.452,84.452,16000000.0
2008-01-04 01:15:00,84.434,84.439,84.433,84.437,17600000.0
2008-01-04 01:16:00,84.439,84.45,84.437,84.45,25600000.0
2008-01-04 01:17:00,84.455,84.458,84.436,84.436,12800000.0
2008-01-04 01:18:00,84.437,84.438,84.429,84.433,13200000.0
2008-01-04 01:19:00,84.438,84.441,84.423,84.441,11200000.0
2008-01-04 01:20:00,84.429,84.43,84.425,84.425,11200000.0
2008-01-04 01:21:00,84.412,84.418,84.407,84.409,11200000.0
2008-01-04 01:22:00,84.415,84.415,84.401,84.413,12800000.0
2008-01-04 01:23:00,84.418,84.438,84.418,84.437,16000000.0
2008-01-04 01:24:00,84.443,84.443,84.429,84.432,13200000.0
2008-01-04 01:25:00,84.436,84.436,84.431,84.432,11200000.0
2008-01-04 01:26:00,84.427,84.433,84.424,84.433,11200000.0
2008-01-04 01:27:00,84.426,84.426,84.408,84.42,16000000.0
2008-01-04 01:28:00,84.454,84.461,84.452,84.461,14400000.0
2008-01-04 01:29:00,84.463,84.464,84.457,84.458,16000000.0
2008-01-04 01:30:00,84.458,84.459,84.455,84.455,11200000.0
2008-01-04 01:31:00,84.462,84.47,84.452,84.463,11200000.0
2008-01-04 01:32:00,84.476,84.483,84.475,84.481,12800000.0
2008-01-04 01:33:00,84.488,84.488,84.468,84.475,11200000.0
2008-01-04 01:34:00,84.488,84.502,84.488,84.502,23400000.0
2008-01-04 01:35:00,84.503,84.503,84.494,84.494,11200000.0
2008-01-04 01:36:00,84.485,84.489,84.475,84.475,11200000.0
2008-01-04 01:37:00,84.49,84.49,84.36,84.37,17600000.0
2008-01-04 01:38:00,84.489,84.502,84.482,84.502,17600000.0
2008-01-04 01:39:00,84.502,84.502,84.49,84.49,14400000.0
2008-01-04 01:40:00,84.504,84.512,84.497,84.512,11200000.0
2008-01-04 01:41:00,84.543,84.553,84.539,84.548,12200000.0
2008-01-04 01:42:00,84.542,84.542,84.524,84.526,11200000.0
2008-01-04 01:43:00,84.53,84.532,84.521,84.525,17000000.0
2008-01-04 01:44:00,84.527,84.527,84.517,84.519,12800000.0
2008-01-04 01:45:00,84.521,84.521,84.514,84.521,12800000.0
2008-01-04 01:46:00,84.503,84.524,84.503,84.524,16000000.0
2008-01-04 01:47:00,84.522,84.522,84.483,84.485,12800000.0
2008-01-04 01:48:00,84.476,84.495,84.466,84.495,12800000.0
2008-01-04 01:49:00,84.49,84.49,84.476,84.476,12800000.0
2008-01-04 01:50:00,84.482,84.482,84.474,84.474,14400000.0
2008-01-04 01:51:00,84.472,84.477,84.466,84.475,17000000.0
2008-01-04 01:52:00,84.48,84.491,84.48,84.482,20800000.0
2008-01-04 01:53:00,84.479,84.487,84.474,84.487,12800000.0
2008-01-04 01:54:00,84.488,84.496,84.487,84.492,12800000.0
2008-01-04 01:55:00,84.507,84.518,84.503,84.518,14400000.0
2008-01-04 01:56:00,84.517,84.519,84.516,84.519,12800000.0
2008-01-04 01:57:00,84.528,84.539,84.528,84.535,18600000.0
2008-01-04 01:58:00,84.536,84.536,84.531,84.536,11200000.0
2008-01-04 01:59:00,84.54,84.581,84.54,84.581,16000000.0
2008-01-04 02:00:00,84.59,84.649,84.59,84.649,12800000.0
2008-01-04 02:01:00,84.666,84.693,84.666,84.693,17600000.0
2008-01-04 02:02:00,84.688,84.704,84.688,84.691,11200000.0
2008-01-04 02:03:00,84.681,84.691,84.679,84.684,16000000.0
2008-01-04 02:04:00,84.686,84.693,84.686,84.691,11200000.0
2008-01-04 02:05:00,84.696,84.696,84.688,84.694,12800000.0
2008-01-04 02:06:00,84.689,84.711,84.689,84.711,14400000.0
2008-01-04 02:07:00,84.703,84.703,84.66,84.66,12200000.0
2008-01-04 02:08:00,84.658,84.658,84.61,84.61,17600000.0
2008-01-04 02:09:00,84.586,84.586,84.52,84.521,16000000.0
2008-01-04 02:10:00,84.515,84.526,84.51,84.51,11200000.0
2008-01-04 02:11:00,84.485,84.485,84.446,84.446,12800000.0
2008-01-04 02:12:00,84.416,84.416,84.392,84.4,17000000.0
2008-01-04 02:13:00,84.387,84.405,84.384,84.405,11200000.0
2008-01-04 02:14:00,84.405,84.42,84.405,84.42,11600000.0
2008-01-04 02:15:00,84.437,84.439,84.343,84.343,11200000.0
2008-01-04 02:16:00,84.302,84.303,84.275,84.275,11200000.0
2008-01-04 02:17:00,84.272,84.278,84.257,84.257,11200000.0
2008-01-04 02:18:00,84.217,84.217,84.206,84.211,12800000.0
2008-01-04 02:19:00,84.192,84.2,84.189,84.2,13200000.0
2008-01-04 02:20:00,84.193,84.193,84.1,84.176,12800000.0
2008-01-04 02:21:00,84.168,84.19,84.168,84.19,18000000.0
2008-01-04 02:22:00,84.186,84.235,84.186,84.235,14400000.0
2008-01-04 02:23:00,84.266,84.306,84.266,84.303,12800000.0
2008-01-04 02:24:00,84.26,84.26,84.218,84.218,11200000.0
2008-01-04 02:25:00,84.22,84.253,84.22,84.245,17600000.0
2008-01-04 02:26:00,84.271,84.297,84.271,84.282,12800000.0
2008-01-04 02:27:00,84.278,84.311,84.275,84.311,11200000.0
2008-01-04 02:28:00,84.311,84.311,84.293,84.296,12800000.0
2008-01-04 02:29:00,84.31,84.361,84.31,84.361,11200000.0
2008-01-04 02:30:00,84.378,84.406,84.378,84.406,12800000.0
2008-01-04 02:31:00,84.395,84.398,84.369,84.369,17600000.0
2008-01-04 02:32:00,84.381,84.387,84.378,84.381,11200000.0
2008-01-04 02:33:00,84.381,84.389,84.374,84.389,11200000.0
2008-01-04 02:34:00,84.383,84.426,84.383,84.426,14400000.0
2008-01-04 02:35:00,84.469,84.475,84.442,84.442,12800000.0
2008-01-04 02:36:00,84.421,84.464,84.421,84.464,12800000.0
2008-01-04 02:37:00,84.44,84.44,84.377,84.377,12200000.0
2008-01-04 02:38:00,84.384,84.384,84.378,84.381,11200000.0
2008-01-04 02:39:00,84.365,84.365,84.343,84.349,16000000.0
2008-01-04 02:40:00,84.317,84.317,84.3,84.3,16000000.0
2008-01-04 02:41:00,84.305,84.307,84.303,84.307,11200000.0
2008-01-04 02:42:00,84.302,84.302,84.245,84.245,11200000.0
2008-01-04 02:43:00,84.206,84.206,84.194,84.196,11200000.0
2008-01-04 02:44:00,84.201,84.242,84.194,84.242,11200000.0
2008-01-04 02:45:00,84.241,84.247,84.241,84.246,11200000.0
2008-01-04 02:46:00,84.225,84.225,84.175,84.176,11200000.0
2008-01-04 02:47:00,84.172,84.204,84.172,84.204,12800000.0
2008-01-04 02:48:00,84.201,84.201,84.094,84.094,11600000.0
2008-01-04 02:49:00,84.208,84.226,84.207,84.226,17600000.0
2008-01-04 02:50:00,84.223,84.223,84.202,84.207,12800000.0
2008-01-04 02:51:00,84.207,84.227,84.201,84.227,11200000.0
2008-01-04 02:52:00,84.222,84.222,84.192,84.192,11200000.0
2008-01-04 02:53:00,84.157,84.16,84.144,84.144,11200000.0
2008-01-04 02:54:00,84.151,84.151,84.094,84.094,12800000.0
2008-01-04 02:55:00,84.095,84.129,84.095,84.12,11200000.0
2008-01-04 02:56:00,84.097,84.113,84.097,84.109,11200000.0
2008-01-04 02:57:00,84.117,84.132,84.113,84.132,11200000.0
2008-01-04 02:58:00,84.143,84.161,84.143,84.159,17600000.0
2008-01-04 02:59:00,84.178,84.192,84.171,84.192,9600000.0
2008-01-04 03:00:00,84.187,84.188,84.171,84.171,12200000.0
2008-01-04 03:01:00,84.145,84.145,84.081,84.081,11200000.0
2008-01-04 03:02:00,84.083,84.09,84.045,84.045,17600000.0
2008-01-04 03:03:00,84.007,84.038,84.002,84.038,14400000.0
2008-01-04 03:04:00,84.027,84.054,84.027,84.054,11200000.0
2008-01-04 03:05:00,84.057,84.063,84.049,84.063,16000000.0
2008-01-04 03:06:00,84.067,84.086,84.054,84.086,16400000.0
2008-01-04 03:07:00,84.095,84.106,84.088,84.088,14400000.0
2008-01-04 03:08:00,84.095,84.101,84.092,84.099,11200000.0
2008-01-04 03:09:00,84.102,84.11,84.094,84.11,11200000.0
2008-01-04 03:10:00,84.096,84.096,84.072,84.072,8000000.0
2008-01-04 03:11:00,84.031,84.032,84.0,84.0,11200000.0
2008-01-04 03:12:00,83.999,84.023,83.999,84.023,11200000.0
2008-01-04 03:13:00,83.981,83.983,83.96,83.96,16000000.0
2008-01-04 03:14:00,83.955,83.96,83.947,83.954,16000000.0
2008-01-04 03:15:00,83.96,83.964,83.952,83.961,17600000.0
2008-01-04 03:16:00,83.952,83.952,83.912,83.922,13200000.0
2008-01-04 03:17:00,83.923,83.923,83.889,83.901,11200000.0
2008-01-04 03:18:00,83.898,83.919,83.898,83.906,11200000.0
2008-01-04 03:19:00,83.929,83.937,83.924,83.936,12800000.0
2008-01-04 03:20:00,83.947,83.957,83.947,83.951,11200000.0
2008-01-04 03:21:00,83.96,83.96,83.942,83.945,13800000.0
2008-01-04 03:22:00,83.939,83.95,83.934,83.95,11600000.0
2008-01-04 03:23:00,83.945,83.97,83.945,83.97,12800000.0
2008-01-04 03:24:00,83.972,83.981,83.966,83.981,11200000.0
2008-01-04 03:25:00,83.995,84.002,83.983,83.983,17600000.0
2008-01-04 03:26:00,83.976,84.003,83.976,84.003,11200000.0
2008-01-04 03:27:00,83.997,83.998,83.988,83.988,14400000.0
2008-01-04 03:28:00,83.965,83.965,83.948,83.952,14400000.0
2008-01-04 03:29:00,83.949,83.969,83.949,83.954,12800000.0
2008-01-04 03:30:00,83.96,83.962,83.957,83.958,14400000.0
2008-01-04 03:31:00,83.955,83.958,83.942,83.942,12800000.0
2008-01-04 03:32:00,83.942,83.942,83.933,83.942,12800000.0
2008-01-04 03:33:00,83.942,83.946,83.925,83.925,11000000.0
2008-01-04 03:34:00,83.918,83.936,83.915,83.936,11200000.0
2008-01-04 03:35:00,83.938,83.944,83.932,83.94,17600000.0
2008-01-04 03:36:00,83.938,83.958,83.938,83.958,12800000.0
2008-01-04 03:37:00,83.963,83.976,83.958,83.969,17600000.0
2008-01-04 03:38:00,83.97,83.97,83.957,83.965,11200000.0
2008-01-04 03:39:00,83.954,83.966,83.899,83.961,13800000.0
2008-01-04 03:40:00,83.958,83.958,83.949,83.953,11200000.0
2008-01-04 03:41:00,83.958,83.958,83.952,83.952,11600000.0
2008-01-04 03:42:00,83.947,83.951,83.938,83.951,12800000.0
2008-01-04 03:43:00,83.963,83.969,83.951,83.961,11200000.0
2008-01-04 03:44:00,83.961,83.968,83.954,83.958,14400000.0
2008-01-04 03:45:00,83.961,83.964,83.958,83.964,11200000.0
2008-01-04 03:46:00,83.96,83.96,83.945,83.948,17600000.0
2008-01-04 03:47:00,83.942,83.942,83.906,83.906,11200000.0
2008-01-04 03:48:00,83.899,83.899,83.889,83.889,11200000.0
2008-01-04 03:49:00,83.866,83.866,83.828,83.834,12800000.0
2008-01-04 03:50:00,83.837,83.851,83.829,83.851,12800000.0
2008-01-04 03:51:00,83.854,83.861,83.849,83.861,12800000.0
2008-01-04 03:52:00,83.849,83.849,83.769,83.769,12800000.0
2008-01-04 03:53:00,83.737,83.737,83.66,83.66,11200000.0
2008-01-04 03:54:00,83.648,83.694,83.648,83.677,12800000.0
2008-01-04 03:55:00,83.671,83.671,83.65,83.659,14400000.0
2008-01-04 03:56:00,83.67,83.672,83.644,83.646,11200000.0
2008-01-04 03:57:00,83.619,83.659,83.619,83.659,12800000.0
2008-01-04 03:58:00,83.682,83.719,83.682,83.719,11000000.0
2008-01-04 03:59:00,83.739,83.757,83.728,83.757,12200000.0
2008-01-04 04:00:00,83.773,83.775,83.739,83.739,14400000.0
2008-01-04 04:01:00,83.722,83.732,83.717,83.732,11200000.0
2008-01-04 04:02:00,83.724,83.749,83.724,83.749,12800000.0
2008-01-04 04:03:00,83.754,83.781,83.754,83.781,12800000.0
2008-01-04 04:04:00,83.794,83.803,83.794,83.803,12200000.0
2008-01-04 04:05:00,83.804,83.804,83.786,83.786,11200000.0
2008-01-04 04:06:00,83.804,83.832,83.804,83.813,13800000.0
2008-01-04 04:07:00,83.798,83.804,83.789,83.791,14400000.0
2008-01-04 04:08:00,83.813,83.87,83.769,83.769,11200000.0
2008-01-04 04:09:00,83.821,83.83,83.809,83.83,11200000.0
2008-01-04 04:10:00,83.823,83.828,83.82,83.823,11200000.0
2008-01-04 04:11:00,83.814,83.815,83.787,83.787,12800000.0
2008-01-04 04:12:00,83.802,83.802,83.777,83.787,12800000.0
2008-01-04 04:13:00,83.772,83.772,83.758,83.762,11200000.0
2008-01-04 04:14:00,83.738,83.769,83.738,83.758,16000000.0
2008-01-04 04:15:00,83.775,83.782,83.774,83.774,12800000.0
2008-01-04 04:16:00,83.766,83.766,83.75,83.757,10600000.0
2008-01-04 04:17:00,83.764,83.785,83.764,83.784,14400000.0
2008-01-04 04:18:00,83.791,83.808,83.791,83.808,12800000.0
2008-01-04 04:19:00,83.802,83.809,83.782,83.798,12800000.0
2008-01-04 04:20:00,83.801,83.814,83.71,83.814,11200000.0
2008-01-04 04:21:00,83.819,83.82,83.806,83.806,10600000.0
2008-01-04 04:22:00,83.806,83.823,83.806,83.823,16000000.0
2008-01-04 04:23:00,83.827,83.83,83.821,83.821,12800000.0
2008-01-04 04:24:00,83.835,83.838,83.822,83.838,12800000.0
2008-01-04 04:25:00,83.826,83.826,83.816,83.821,14400000.0
2008-01-04 04:26:00,83.808,83.815,83.808,83.811,14400000.0
2008-01-04 04:27:00,83.816,83.83,83.816,83.83,6400000.0
2008-01-04 04:28:00,83.838,83.838,83.829,83.836,11200000.0
2008-01-04 04:29:00,83.819,83.835,83.819,83.835,12800000.0
2008-01-04 04:30:00,83.83,83.839,83.824,83.824,11200000.0
2008-01-04 04:31:00,83.821,83.821,83.803,83.821,12800000.0
2008-01-04 04:32:00,83.821,83.828,83.809,83.821,16000000.0
2008-01-04 04:33:00,83.831,83.858,83.831,83.854,16000000.0
2008-01-04 04:34:00,83.883,83.908,83.804,83.886,11200000.0
2008-01-04 04:35:00,83.855,83.855,83.84,83.84,12800000.0
2008-01-04 04:36:00,83.845,83.848,83.842,83.846,12800000.0
2008-01-04 04:37:00,83.862,83.87,83.86,83.867,12800000.0
2008-01-04 04:38:00,83.86,83.871,83.854,83.854,12800000.0
2008-01-04 04:39:00,83.864,83.878,83.864,83.867,12800000.0
2008-01-04 04:40:00,83.865,83.866,83.838,83.856,12800000.0
2008-01-04 04:41:00,83.883,83.889,83.874,83.88,11200000.0
2008-01-04 04:42:00,83.869,83.869,83.833,83.833,17600000.0
2008-01-04 04:43:00,83.813,83.814,83.788,83.789,12200000.0
2008-01-04 04:44:00,83.779,83.781,83.775,83.781,12800000.0
2008-01-04 04:45:00,83.809,83.872,83.809,83.872,17600000.0
2008-01-04 04:46:00,83.877,83.877,83.865,83.874,14400000.0
2008-01-04 04:47:00,83.872,83.886,83.868,83.879,14400000.0
2008-01-04 04:48:00,83.862,83.865,83.851,83.865,12800000.0
2008-01-04 04:49:00,83.861,83.88,83.861,83.877,11200000.0
2008-01-04 04:50:00,83.902,83.907,83.896,83.897,14400000.0
2008-01-04 04:51:00,83.896,83.896,83.888,83.891,11200000.0
2008-01-04 04:52:00,83.893,83.917,83.887,83.917,11200000.0
2008-01-04 04:53:00,83.907,83.911,83.898,83.911,17600000.0
2008-01-04 04:54:00,83.927,83.939,83.915,83.939,11200000.0
2008-01-04 04:55:00,83.941,83.959,83.939,83.939,10600000.0
2008-01-04 04:56:00,83.934,83.945,83.928,83.945,12800000.0
2008-01-04 04:57:00,83.944,83.956,83.941,83.956,12800000.0
2008-01-04 04:58:00,83.971,83.978,83.967,83.971,12800000.0
2008-01-04 04:59:00,83.963,83.966,83.961,83.964,13200000.0
2008-01-04 05:00:00,83.983,84.02,83.982,84.02,11200000.0
2008-01-04 05:01:00,84.031,84.039,84.024,84.035,14400000.0
2008-01-04 05:02:00,84.034,84.034,84.016,84.016,11200000.0
2008-01-04 05:03:00,84.027,84.031,84.014,84.014,12800000.0
2008-01-04 05:04:00,84.011,84.028,84.011,84.028,12800000.0
2008-01-04 05:05:00,84.023,84.023,83.958,83.958,11200000.0
2008-01-04 05:06:00,83.936,83.948,83.934,83.948,11200000.0
2008-01-04 05:07:00,83.94,83.94,83.891,83.891,14400000.0
2008-01-04 05:08:00,83.89,83.896,83.886,83.896,8000000.0
2008-01-04 05:09:00,83.906,83.915,83.906,83.906,17600000.0
2008-01-04 05:10:00,83.912,83.912,83.9,83.905,10600000.0
2008-01-04 05:11:00,83.881,83.899,83.881,83.899,12800000.0
2008-01-04 05:12:00,83.892,83.918,83.892,83.916,12800000.0
2008-01-04 05:13:00,83.923,83.923,83.916,83.917,12800000.0
2008-01-04 05:14:00,83.914,83.94,83.914,83.94,14400000.0
2008-01-04 05:15:00,83.952,83.952,83.932,83.942,16000000.0
2008-01-04 05:16:00,83.933,83.945,83.924,83.944,8000000.0
2008-01-04 05:17:00,83.958,83.976,83.956,83.976,11200000.0
2008-01-04 05:18:00,83.963,83.963,83.942,83.942,12800000.0
2008-01-04 05:19:00,83.944,83.962,83.944,83.962,16400000.0
2008-01-04 05:20:00,83.98,83.98,83.967,83.969,12800000.0
2008-01-04 05:21:00,83.959,83.974,83.948,83.958,17600000.0
2008-01-04 05:22:00,83.961,83.964,83.953,83.957,12800000.0
2008-01-04 05:23:00,83.957,83.971,83.952,83.965,12800000.0
2008-01-04 05:24:00,83.956,83.964,83.934,83.934,12800000.0
2008-01-04 05:25:00,83.954,83.954,83.941,83.946,13200000.0
2008-01-04 05:26:00,83.95,83.952,83.94,83.952,12800000.0
2008-01-04 05:27:00,83.95,83.965,83.95,83.965,12800000.0
2008-01-04 05:28:00,83.982,83.996,83.975,83.996,11200000.0
2008-01-04 05:29:00,83.973,84.005,83.973,83.985,13200000.0
2008-01-04 05:30:00,84.001,84.001,83.981,83.981,7400000.0
2008-01-04 05:31:00,83.986,83.991,83.983,83.983,17600000.0
2008-01-04 05:32:00,83.968,83.977,83.967,83.97,12800000.0
2008-01-04 05:33:00,83.964,83.964,83.952,83.955,11200000.0
2008-01-04 05:34:00,83.956,83.958,83.941,83.958,10000000.0
2008-01-04 05:35:00,83.961,83.964,83.94,83.94,12800000.0
2008-01-04 05:36:00,83.946,83.962,83.937,83.962,12800000.0
2008-01-04 05:37:00,83.973,83.973,83.957,83.957,11200000.0
2008-01-04 05:38:00,83.969,83.971,83.959,83.959,9600000.0
2008-01-04 05:39:00,83.965,83.97,83.963,83.967,11200000.0
2008-01-04 05:40:00,83.984,83.995,83.979,83.995,13800000.0
2008-01-04 05:41:00,84.026,84.032,84.019,84.022,12200000.0
2008-01-04 05:42:00,84.013,84.016,84.007,84.007,11200000.0
2008-01-04 05:43:00,84.006,84.006,83.975,83.975,12800000.0
2008-01-04 05:44:00,83.982,84.003,83.982,84.003,16000000.0
2008-01-04 05:45:00,84.003,84.003,83.998,83.998,16000000.0
2008-01-04 05:46:00,84.003,84.006,83.996,83.996,12800000.0
2008-01-04 05:47:00,83.998,84.004,83.987,84.001,11200000.0
2008-01-04 05:48:00,84.002,84.005,83.999,84.0,8000000.0
2008-01-04 05:49:00,83.99,83.994,83.984,83.984,17600000.0
2008-01-04 05:50:00,83.987,83.994,83.977,83.977,11200000.0
2008-01-04 05:51:00,83.995,83.995,83.977,83.977,11200000.0
2008-01-04 05:52:00,83.979,83.98,83.967,83.971,12800000.0
2008-01-04 05:53:00,83.962,83.967,83.956,83.965,17600000.0
2008-01-04 05:54:00,83.963,83.963,83.959,83.963,10600000.0
2008-01-04 05:55:00,83.891,83.975,83.891,83.975,11200000.0
2008-01-04 05:56:00,83.968,83.988,83.968,83.988,9600000.0
2008-01-04 05:57:00,83.981,83.989,83.979,83.984,12800000.0
2008-01-04 05:58:00,83.87,83.971,83.87,83.971,12800000.0
2008-01-04 05:59:00,83.986,83.99,83.966,83.989,12800000.0
2008-01-04 06:00:00,84.008,84.008,83.993,83.993,8000000.0
2008-01-04 06:01:00,84.003,84.003,83.984,83.996,11200000.0
2008-01-04 06:02:00,83.987,83.998,83.987,83.99,8000000.0
2008-01-04 06:03:00,84.009,84.01,84.001,84.001,12800000.0
2008-01-04 06:04:00,83.991,83.998,83.985,83.993,16000000.0
2008-01-04 06:05:00,83.993,84.002,83.989,84.001,14400000.0
2008-01-04 06:06:00,83.996,84.013,83.996,84.003,17600000.0
2008-01-04 06:07:00,83.992,84.003,83.992,84.0,11200000.0
2008-01-04 06:08:00,84.003,84.004,83.916,83.982,12800000.0
2008-01-04 06:09:00,83.967,83.969,83.963,83.964,11200000.0
2008-01-04 06:10:00,83.965,83.972,83.963,83.971,14400000.0
2008-01-04 06:11:00,83.966,83.967,83.956,83.964,17600000.0
2008-01-04 06:12:00,83.954,83.958,83.95,83.958,9600000.0
2008-01-04 06:13:00,83.964,83.964,83.933,83.945,12800000.0
2008-01-04 06:14:00,83.949,83.965,83.947,83.953,14400000.0
2008-01-04 06:15:00,83.947,83.953,83.933,83.939,17600000.0
2008-01-04 06:16:00,83.951,83.96,83.949,83.952,18000000.0
2008-01-04 06:17:00,83.952,83.964,83.952,83.955,14400000.0
2008-01-04 06:18:00,83.96,83.974,83.96,83.973,11200000.0
2008-01-04 06:19:00,83.978,83.992,83.972,83.992,16400000.0
2008-01-04 06:20:00,83.989,83.998,83.986,83.99,16000000.0
2008-01-04 06:21:00,83.995,83.996,83.989,83.989,12800000.0
2008-01-04 06:22:00,83.998,84.005,83.998,84.003,12800000.0
2008-01-04 06:23:00,84.009,84.009,83.998,84.005,17600000.0
2008-01-04 06:24:00,84.007,84.015,84.005,84.005,11200000.0
2008-01-04 06:25:00,84.02,84.024,84.013,84.014,11200000.0
2008-01-04 06:26:00,84.005,84.016,84.002,84.002,11200000.0
2008-01-04 06:27:00,84.003,84.015,84.003,84.015,11200000.0
2008-01-04 06:28:00,84.023,84.029,84.017,84.02,11200000.0
2008-01-04 06:29:00,84.023,84.045,84.023,84.035,11200000.0
2008-01-04 06:30:00,84.03,84.064,84.03,84.038,12800000.0
2008-01-04 06:31:00,84.056,84.062,84.054,84.056,12800000.0
2008-01-04 06:32:00,84.054,84.054,84.037,84.037,11200000.0
2008-01-04 06:33:00,84.045,84.059,84.037,84.052,17600000.0
2008-01-04 06:34:00,84.053,84.065,84.05,84.05,11200000.0
2008-01-04 06:35:00,84.047,84.061,84.046,84.061,12800000.0
2008-01-04 06:36:00,84.071,84.08,84.061,84.072,14400000.0
2008-01-04 06:37:00,84.072,84.084,84.072,84.084,8000000.0
2008-01-04 06:38:00,84.084,84.084,84.078,84.082,7400000.0
2008-01-04 06:39:00,84.079,84.082,84.061,84.061,12800000.0
2008-01-04 06:40:00,84.064,84.077,84.064,84.077,12800000.0
2008-01-04 06:41:00,84.085,84.085,84.071,84.083,12800000.0
2008-01-04 06:42:00,84.089,84.097,84.087,84.092,13200000.0
2008-01-04 06:43:00,84.098,84.131,84.098,84.131,12800000.0
2008-01-04 06:44:00,84.131,84.139,84.12,84.128,17600000.0
2008-01-04 06:45:00,84.128,84.129,84.114,84.129,17600000.0
2008-01-04 06:46:00,84.146,84.146,84.125,84.125,12800000.0
2008-01-04 06:47:00,84.127,84.151,84.126,84.151,13200000.0
2008-01-04 06:48:00,84.161,84.175,84.16,84.175,9600000.0
2008-01-04 06:49:00,84.185,84.185,84.17,84.176,12800000.0
2008-01-04 06:50:00,84.171,84.171,84.159,84.159,12800000.0
2008-01-04 06:51:00,84.167,84.167,84.157,84.161,12800000.0
2008-01-04 06:52:00,84.157,84.17,84.157,84.17,12800000.0
2008-01-04 06:53:00,84.172,84.225,84.172,84.225,17600000.0
2008-01-04 06:54:00,84.241,84.251,84.239,84.24,14400000.0
2008-01-04 06:55:00,84.234,84.237,84.203,84.208,11200000.0
2008-01-04 06:56:00,84.215,84.215,84.197,84.197,12800000.0
2008-01-04 06:57:00,84.208,84.216,84.202,84.203,11200000.0
2008-01-04 06:58:00,84.222,84.235,84.222,84.235,11200000.0
2008-01-04 06:59:00,84.279,84.313,84.275,84.313,12800000.0
2008-01-04 07:00:00,84.334,84.358,84.334,84.358,8000000.0
2008-01-04 07:01:00,84.359,84.369,84.346,84.346,17600000.0
2008-01-04 07:02:00,84.34,84.345,84.33,84.33,11600000.0
2008-01-04 07:03:00,84.347,84.354,84.344,84.344,12800000.0
2008-01-04 07:04:00,84.355,84.358,84.351,84.353,12200000.0
2008-01-04 07:05:00,84.337,84.337,84.317,84.327,11200000.0
2008-01-04 07:06:00,84.328,84.348,84.328,84.347,12800000.0
2008-01-04 07:07:00,84.363,84.365,84.359,84.359,11200000.0
2008-01-04 07:08:00,84.383,84.407,84.383,84.407,11200000.0
2008-01-04 07:09:00,84.401,84.413,84.401,84.411,12800000.0
2008-01-04 07:10:00,84.406,84.406,84.391,84.397,12800000.0
2008-01-04 07:11:00,84.394,84.402,84.384,84.402,12800000.0
2008-01-04 07:12:00,84.421,84.434,84.356,84.41,11200000.0
2008-01-04 07:13:00,84.405,84.405,84.399,84.399,12800000.0
2008-01-04 07:14:00,84.385,84.395,84.376,84.376,11200000.0
2008-01-04 07:15:00,84.364,84.364,84.341,84.341,11200000.0
2008-01-04 07:16:00,84.333,84.333,84.316,84.318,17000000.0
2008-01-04 07:17:00,84.305,84.318,84.305,84.314,12200000.0
2008-01-04 07:18:00,84.318,84.325,84.307,84.307,14800000.0
2008-01-04 07:19:00,84.302,84.308,84.296,84.308,12800000.0
2008-01-04 07:20:00,84.306,84.308,84.292,84.308,16000000.0
2008-01-04 07:21:00,84.324,84.33,84.315,84.315,12800000.0
2008-01-04 07:22:00,84.319,84.319,84.305,84.31,17600000.0
2008-01-04 07:23:00,84.31,84.31,84.299,84.304,11200000.0
2008-01-04 07:24:00,84.296,84.312,84.296,84.31,9600000.0
2008-01-04 07:25:00,84.302,84.31,84.291,84.31,16000000.0
2008-01-04 07:26:00,84.293,84.326,84.293,84.307,16000000.0
2008-01-04 07:27:00,84.298,84.308,84.298,84.304,16000000.0
2008-01-04 07:28:00,84.312,84.317,84.309,84.317,14400000.0
2008-01-04 07:29:00,84.318,84.318,84.301,84.305,14400000.0
2008-01-04 07:30:00,84.311,84.322,84.311,84.322,11200000.0
2008-01-04 07:31:00,84.334,84.348,84.334,84.348,17600000.0
2008-01-04 07:32:00,84.359,84.373,84.349,84.373,17600000.0
2008-01-04 07:33:00,84.399,84.399,84.385,84.392,11200000.0
2008-01-04 07:34:00,84.424,84.424,84.413,84.419,12800000.0
2008-01-04 07:35:00,84.426,84.433,84.414,84.423,16000000.0
2008-01-04 07:36:00,84.394,84.417,84.394,84.41,11600000.0
2008-01-04 07:37:00,84.402,84.407,84.398,84.404,11200000.0
2008-01-04 07:38:00,84.424,84.456,84.424,84.456,12800000.0
2008-01-04 07:39:00,84.457,84.457,84.447,84.45,11200000.0
2008-01-04 07:40:00,84.434,84.464,84.434,84.443,11200000.0
2008-01-04 07:41:00,84.452,84.461,84.441,84.441,12800000.0
2008-01-04 07:42:00,84.443,84.443,84.433,84.433,12800000.0
2008-01-04 07:43:00,84.404,84.41,84.398,84.398,12800000.0
2008-01-04 07:44:00,84.397,84.413,84.393,84.413,11200000.0
2008-01-04 07:45:00,84.399,84.399,84.387,84.395,11200000.0
2008-01-04 07:46:00,84.403,84.408,84.4,84.4,11200000.0
2008-01-04 07:47:00,84.389,84.402,84.389,84.394,14400000.0
2008-01-04 07:48:00,84.398,84.398,84.378,84.378,14400000.0
2008-01-04 07:49:00,84.369,84.369,84.36,84.36,17600000.0
2008-01-04 07:50:00,84.373,84.381,84.368,84.381,16000000.0
2008-01-04 07:51:00,84.381,84.387,84.371,84.377,12800000.0
2008-01-04 07:52:00,84.375,84.375,84.361,84.363,8000000.0
2008-01-04 07:53:00,84.365,84.377,84.36,84.377,12800000.0
2008-01-04 07:54:00,84.38,84.391,84.38,84.389,12800000.0
2008-01-04 07:55:00,84.378,84.379,84.36,84.379,12800000.0
2008-01-04 07:56:00,84.391,84.403,84.391,84.397,16000000.0
2008-01-04 07:57:00,84.385,84.397,84.385,84.397,11200000.0
2008-01-04 07:58:00,84.39,84.4,84.39,84.4,11200000.0
2008-01-04 07:59:00,84.394,84.404,84.393,84.404,12800000.0
2008-01-04 08:00:00,84.404,84.404,84.383,84.387,14400000.0
2008-01-04 08:01:00,84.393,84.393,84.38,84.392,14400000.0
2008-01-04 08:02:00,84.389,84.389,84.382,84.385,12800000.0
2008-01-04 08:03:00,84.387,84.387,84.375,84.377,11200000.0
2008-01-04 08:04:00,84.366,84.395,84.366,84.395,12800000.0
2008-01-04 08:05:00,84.401,84.419,84.401,84.419,14400000.0
2008-01-04 08:06:00,84.409,84.409,84.391,84.394,17600000.0
2008-01-04 08:07:00,84.407,84.41,84.402,84.409,10600000.0
2008-01-04 08:08:00,84.4,84.4,84.389,84.391,12800000.0
2008-01-04 08:09:00,84.384,84.401,84.384,84.4,12800000.0
2008-01-04 08:10:00,84.384,84.408,84.384,84.408,12800000.0
2008-01-04 08:11:00,84.41,84.41,84.394,84.404,11200000.0
2008-01-04 08:12:00,84.378,84.401,84.378,84.398,16000000.0
2008-01-04 08:13:00,84.413,84.425,84.413,84.417,11200000.0
2008-01-04 08:14:00,84.428,84.432,84.427,84.427,12800000.0
2008-01-04 08:15:00,84.437,84.437,84.401,84.409,16000000.0
2008-01-04 08:16:00,84.446,84.446,84.417,84.433,11200000.0
2008-01-04 08:17:00,84.438,84.454,84.438,84.454,12800000.0
2008-01-04 08:18:00,84.446,84.455,84.435,84.435,17600000.0
2008-01-04 08:19:00,84.441,84.45,84.436,84.442,14400000.0
2008-01-04 08:20:00,84.447,84.45,84.433,84.45,16000000.0
2008-01-04 08:21:00,84.457,84.464,84.446,84.446,17600000.0
2008-01-04 08:22:00,84.44,84.465,84.44,84.449,11200000.0
2008-01-04 08:23:00,84.455,84.467,84.455,84.46,11200000.0
2008-01-04 08:24:00,84.448,84.448,84.435,84.435,17000000.0
2008-01-04 08:25:00,84.434,84.455,84.434,84.455,12800000.0
2008-01-04 08:26:00,84.452,84.458,84.449,84.449,12800000.0
2008-01-04 08:27:00,84.44,84.458,84.44,84.446,13200000.0
2008-01-04 08:28:00,84.436,84.449,84.416,84.449,11200000.0
2008-01-04 08:29:00,84.444,84.449,84.424,84.425,14800000.0
2008-01-04 08:30:00,84.442,84.442,84.389,84.389,11200000.0
2008-01-04 08:31:00,84.373,84.381,84.369,84.369,12200000.0
2008-01-04 08:32:00,84.372,84.374,84.369,84.371,11200000.0
2008-01-04 08:33:00,84.372,84.389,84.372,84.385,11200000.0
2008-01-04 08:34:00,84.393,84.393,84.374,84.377,17600000.0
2008-01-04 08:35:00,84.384,84.392,84.378,84.379,17600000.0
2008-01-04 08:36:00,84.378,84.39,84.378,84.389,17400000.0
2008-01-04 08:37:00,84.384,84.39,84.38,84.38,11200000.0
2008-01-04 08:38:00,84.383,84.398,84.383,84.39,11200000.0
2008-01-04 08:39:00,84.387,84.404,84.387,84.391,16000000.0
2008-01-04 08:40:00,84.392,84.392,84.378,84.378,16000000.0
2008-01-04 08:41:00,84.394,84.403,84.383,84.383,17600000.0
2008-01-04 08:42:00,84.386,84.391,84.382,84.385,12800000.0
2008-01-04 08:43:00,84.39,84.411,84.39,84.397,12800000.0
2008-01-04 08:44:00,84.403,84.406,84.396,84.402,12800000.0
2008-01-04 08:45:00,84.407,84.414,84.399,84.399,16000000.0
2008-01-04 08:46:00,84.393,84.398,84.382,84.382,11200000.0
2008-01-04 08:47:00,84.376,84.376,84.36,84.36,11200000.0
2008-01-04 08:48:00,84.353,84.353,84.341,84.349,13200000.0
2008-01-04 08:49:00,84.349,84.349,84.301,84.319,17600000.0
2008-01-04 08:50:00,84.327,84.329,84.314,84.323,12800000.0
2008-01-04 08:51:00,84.312,84.312,84.271,84.275,17600000.0
2008-01-04 08:52:00,84.267,84.267,84.246,84.26,11200000.0
2008-01-04 08:53:00,84.273,84.273,84.258,84.258,16000000.0
2008-01-04 08:54:00,84.243,84.251,84.242,84.242,14400000.0
2008-01-04 08:55:00,84.25,84.257,84.247,84.247,16000000.0
2008-01-04 08:56:00,84.259,84.271,84.257,84.271,12800000.0
2008-01-04 08:57:00,84.26,84.268,84.259,84.268,11200000.0
2008-01-04 08:58:00,84.265,84.265,84.233,84.233,9600000.0
2008-01-04 08:59:00,84.233,84.244,84.226,84.244,12800000.0
2008-01-04 09:00:00,84.259,84.259,84.25,84.251,17600000.0
2008-01-04 09:01:00,84.237,84.238,84.222,84.225,11200000.0
2008-01-04 09:02:00,84.233,84.246,84.223,84.246,11200000.0
2008-01-04 09:03:00,84.245,84.245,84.195,84.196,16000000.0
2008-01-04 09:04:00,84.188,84.198,84.188,84.195,10600000.0
2008-01-04 09:05:00,84.189,84.205,84.189,84.202,11200000.0
2008-01-04 09:06:00,84.209,84.227,84.209,84.227,12800000.0
2008-01-04 09:07:00,84.227,84.227,84.187,84.187,12800000.0
2008-01-04 09:08:00,84.204,84.231,84.203,84.231,12800000.0
2008-01-04 09:09:00,84.241,84.254,84.234,84.248,17600000.0
2008-01-04 09:10:00,84.24,84.24,84.195,84.195,12800000.0
2008-01-04 09:11:00,84.201,84.224,84.201,84.224,12800000.0
2008-01-04 09:12:00,84.212,84.232,84.212,84.232,12800000.0
2008-01-04 09:13:00,84.232,84.237,84.228,84.232,11200000.0
2008-01-04 09:14:00,84.234,84.244,84.23,84.244,11200000.0
2008-01-04 09:15:00,84.245,84.263,84.245,84.263,11200000.0
2008-01-04 09:16:00,84.256,84.268,84.256,84.264,12200000.0
2008-01-04 09:17:00,84.256,84.257,84.243,84.257,11200000.0
2008-01-04 09:18:00,84.257,84.266,84.257,84.264,14400000.0
2008-01-04 09:19:00,84.246,84.246,84.188,84.188,12800000.0
2008-01-04 09:20:00,84.191,84.191,84.174,84.191,16000000.0
2008-01-04 09:21:00,84.181,84.189,84.172,84.189,11200000.0
2008-01-04 09:22:00,84.196,84.221,84.194,84.221,17600000.0
2008-01-04 09:23:00,84.213,84.217,84.209,84.214,12800000.0
2008-01-04 09:24:00,84.215,84.222,84.207,84.214,12800000.0
2008-01-04 09:25:00,84.214,84.214,84.187,84.187,12800000.0
2008-01-04 09:26:00,84.181,84.188,84.173,84.187,11200000.0
2008-01-04 09:27:00,84.174,84.174,84.153,84.155,11200000.0
2008-01-04 09:28:00,84.147,84.149,84.14,84.141,12800000.0
2008-01-04 09:29:00,84.123,84.123,84.109,84.11,11200000.0
2008-01-04 09:30:00,84.114,84.117,84.09,84.09,12800000.0
2008-01-04 09:31:00,84.102,84.119,84.102,84.119,12800000.0
2008-01-04 09:32:00,84.096,84.11,84.089,84.092,14800000.0
2008-01-04 09:33:00,84.119,84.145,84.119,84.145,12800000.0
2008-01-04 09:34:00,84.15,84.154,84.141,84.146,11200000.0
2008-01-04 09:35:00,84.15,84.168,84.15,84.158,12800000.0
2008-01-04 09:36:00,84.152,84.168,84.146,84.146,16000000.0
2008-01-04 09:37:00,84.151,84.159,84.092,84.155,16000000.0
2008-01-04 09:38:00,84.148,84.149,84.136,84.145,11200000.0
2008-01-04 09:39:00,84.141,84.147,84.138,84.147,12800000.0
2008-01-04 09:40:00,84.139,84.139,84.119,84.119,8000000.0
2008-01-04 09:41:00,84.156,84.172,84.152,84.152,11200000.0
2008-01-04 09:42:00,84.153,84.164,84.153,84.159,16000000.0
2008-01-04 09:43:00,84.184,84.197,84.184,84.192,12800000.0
2008-01-04 09:44:00,84.209,84.232,84.209,84.223,12800000.0
2008-01-04 09:45:00,84.234,84.235,84.209,84.209,12800000.0
2008-01-04 09:46:00,84.215,84.225,84.215,84.224,11200000.0
2008-01-04 09:47:00,84.212,84.212,84.205,84.208,12800000.0
2008-01-04 09:48:00,84.203,84.203,84.177,84.177,11200000.0
2008-01-04 09:49:00,84.18,84.193,84.178,84.19,12800000.0
2008-01-04 09:50:00,84.178,84.189,84.175,84.179,16400000.0
2008-01-04 09:51:00,84.167,84.196,84.167,84.196,16000000.0
2008-01-04 09:52:00,84.206,84.206,84.193,84.199,11200000.0
2008-01-04 09:53:00,84.201,84.201,84.188,84.191,12800000.0
2008-01-04 09:54:00,84.19,84.193,84.181,84.193,11200000.0
2008-01-04 09:55:00,84.186,84.194,84.185,84.19,11200000.0
2008-01-04 09:56:00,84.209,84.209,84.185,84.198,14400000.0
2008-01-04 09:57:00,84.208,84.218,84.208,84.218,17000000.0
2008-01-04 09:58:00,84.206,84.214,84.113,84.212,17600000.0
2008-01-04 09:59:00,84.219,84.223,84.214,84.214,17600000.0
2008-01-04 10:00:00,84.216,84.217,84.204,84.216,11200000.0
2008-01-04 10:01:00,84.213,84.225,84.211,84.211,12800000.0
2008-01-04 10:02:00,84.216,84.219,84.21,84.21,16000000.0
2008-01-04 10:03:00,84.212,84.228,84.212,84.213,11200000.0
2008-01-04 10:04:00,84.229,84.23,84.135,84.215,11200000.0
2008-01-04 10:05:00,84.211,84.214,84.195,84.21,14400000.0
2008-01-04 10:06:00,84.203,84.244,84.203,84.244,16000000.0
2008-01-04 10:07:00,84.241,84.244,84.228,84.244,12800000.0
2008-01-04 10:08:00,84.247,84.262,84.238,84.262,11200000.0
2008-01-04 10:09:00,84.256,84.26,84.24,84.24,12800000.0
2008-01-04 10:10:00,84.234,84.271,84.224,84.271,17600000.0
2008-01-04 10:11:00,84.29,84.313,84.288,84.313,11200000.0
2008-01-04 10:12:00,84.337,84.352,84.326,84.337,12800000.0
2008-01-04 10:13:00,84.34,84.363,84.34,84.363,12800000.0
2008-01-04 10:14:00,84.369,84.442,84.369,84.439,11200000.0
2008-01-04 10:15:00,84.449,84.482,84.449,84.466,12800000.0
2008-01-04 10:16:00,84.49,84.49,84.461,84.461,12800000.0
2008-01-04 10:17:00,84.435,84.459,84.434,84.459,10600000.0
2008-01-04 10:18:00,84.449,84.449,84.419,84.445,11200000.0
2008-01-04 10:19:00,84.461,84.496,84.461,84.496,11200000.0
2008-01-04 10:20:00,84.491,84.491,84.442,84.442,17000000.0
2008-01-04 10:21:00,84.458,84.48,84.458,84.462,16000000.0
2008-01-04 10:22:00,84.466,84.466,84.449,84.449,11600000.0
2008-01-04 10:23:00,84.448,84.448,84.413,84.413,11200000.0
2008-01-04 10:24:00,84.42,84.439,84.42,84.439,12800000.0
2008-01-04 10:25:00,84.446,84.446,84.424,84.424,11200000.0
2008-01-04 10:26:00,84.401,84.418,84.397,84.418,12800000.0
2008-01-04 10:27:00,84.4,84.406,84.398,84.406,11200000.0
2008-01-04 10:28:00,84.411,84.418,84.404,84.41,12800000.0
2008-01-04 10:29:00,84.419,84.426,84.415,84.415,11200000.0
2008-01-04 10:30:00,84.403,84.42,84.403,84.404,12800000.0
2008-01-04 10:31:00,84.419,84.419,84.398,84.406,12800000.0
2008-01-04 10:32:00,84.401,84.413,84.401,84.402,17600000.0
2008-01-04 10:33:00,84.405,84.412,84.405,84.412,11600000.0
2008-01-04 10:34:00,84.421,84.43,84.417,84.417,11200000.0
2008-01-04 10:35:00,84.415,84.417,84.41,84.414,11200000.0
2008-01-04 10:36:00,84.407,84.407,84.395,84.399,11200000.0
2008-01-04 10:37:00,84.391,84.391,84.299,84.381,11200000.0
2008-01-04 10:38:00,84.387,84.408,84.386,84.408,12800000.0
2008-01-04 10:39:00,84.411,84.426,84.411,84.423,11200000.0
2008-01-04 10:40:00,84.406,84.406,84.382,84.382,16000000.0
2008-01-04 10:41:00,84.399,84.411,84.393,84.401,12800000.0
2008-01-04 10:42:00,84.407,84.407,84.392,84.402,11200000.0
2008-01-04 10:43:00,84.391,84.392,84.379,84.392,11200000.0
2008-01-04 10:44:00,84.388,84.391,84.382,84.391,12800000.0
2008-01-04 10:45:00,84.39,84.418,84.389,84.418,12800000.0
2008-01-04 10:46:00,84.425,84.425,84.41,84.411,12800000.0
2008-01-04 10:47:00,84.42,84.421,84.4,84.414,12800000.0
2008-01-04 10:48:00,84.408,84.408,84.386,84.402,12800000.0
2008-01-04 10:49:00,84.397,84.427,84.397,84.427,11200000.0
2008-01-04 10:50:00,84.427,84.427,84.41,84.41,16000000.0
2008-01-04 10:51:00,84.409,84.425,84.409,84.417,17600000.0
2008-01-04 10:52:00,84.421,84.428,84.416,84.428,11200000.0
2008-01-04 10:53:00,84.434,84.434,84.409,84.416,11200000.0
2008-01-04 10:54:00,84.439,84.443,84.431,84.443,17600000.0
2008-01-04 10:55:00,84.437,84.451,84.437,84.445,11200000.0
2008-01-04 10:56:00,84.449,84.451,84.43,84.43,17600000.0
2008-01-04 10:57:00,84.414,84.417,84.406,84.417,16000000.0
2008-01-04 10:58:00,84.42,84.428,84.333,84.424,12800000.0
2008-01-04 10:59:00,84.427,84.427,84.417,84.417,11200000.0
2008-01-04 11:00:00,84.435,84.435,84.404,84.412,12800000.0
2008-01-04 11:01:00,84.427,84.441,84.427,84.441,12800000.0
2008-01-04 11:02:00,84.434,84.436,84.425,84.428,15800000.0
2008-01-04 11:03:00,84.439,84.45,84.435,84.447,12800000.0
2008-01-04 11:04:00,84.433,84.433,84.418,84.418,14400000.0
2008-01-04 11:05:00,84.417,84.417,84.399,84.411,17600000.0
2008-01-04 11:06:00,84.407,84.407,84.389,84.394,17600000.0
2008-01-04 11:07:00,84.376,84.376,84.357,84.374,17600000.0
2008-01-04 11:08:00,84.304,84.367,84.304,84.358,11200000.0
2008-01-04 11:09:00,84.358,84.369,84.354,84.369,17600000.0
2008-01-04 11:10:00,84.358,84.358,84.344,84.349,12800000.0
2008-01-04 11:11:00,84.345,84.345,84.313,84.313,11200000.0
2008-01-04 11:12:00,84.306,84.323,84.306,84.313,18000000.0
2008-01-04 11:13:00,84.327,84.34,84.318,84.338,14400000.0
2008-01-04 11:14:00,84.345,84.353,84.345,84.352,11200000.0
2008-01-04 11:15:00,84.356,84.36,84.343,84.352,11200000.0
2008-01-04 11:16:00,84.355,84.355,84.346,84.346,12800000.0
2008-01-04 11:17:00,84.342,84.353,84.339,84.344,11200000.0
2008-01-04 11:18:00,84.344,84.362,84.344,84.362,12800000.0
2008-01-04 11:19:00,84.352,84.37,84.352,84.355,17600000.0
2008-01-04 11:20:00,84.368,84.39,84.366,84.387,13600000.0
2008-01-04 11:21:00,84.394,84.394,84.378,84.388,14400000.0
2008-01-04 11:22:00,84.379,84.386,84.375,84.386,12800000.0
2008-01-04 11:23:00,84.395,84.406,84.383,84.406,11200000.0
2008-01-04 11:24:00,84.412,84.412,84.39,84.4,12800000.0
2008-01-04 11:25:00,84.402,84.403,84.382,84.383,17600000.0
2008-01-04 11:26:00,84.38,84.386,84.374,84.386,14400000.0
2008-01-04 11:27:00,84.388,84.388,84.372,84.378,11200000.0
2008-01-04 11:28:00,84.399,84.44,84.399,84.44,14400000.0
2008-01-04 11:29:00,84.439,84.446,84.423,84.423,14400000.0
2008-01-04 11:30:00,84.429,84.441,84.421,84.441,14400000.0
2008-01-04 11:31:00,84.456,84.471,84.456,84.46,11200000.0
2008-01-04 11:32:00,84.461,84.482,84.461,84.482,17600000.0
2008-01-04 11:33:00,84.496,84.499,84.488,84.494,12800000.0
2008-01-04 11:34:00,84.515,84.542,84.515,84.536,12800000.0
2008-01-04 11:35:00,84.559,84.564,84.556,84.556,10600000.0
2008-01-04 11:36:00,84.537,84.539,84.53,84.539,12800000.0
2008-01-04 11:37:00,84.524,84.524,84.482,84.482,11200000.0
2008-01-04 11:38:00,84.473,84.492,84.473,84.474,11200000.0
2008-01-04 11:39:00,84.481,84.484,84.464,84.464,11200000.0
2008-01-04 11:40:00,84.436,84.453,84.436,84.453,11200000.0
2008-01-04 11:41:00,84.464,84.488,84.464,84.488,16000000.0
2008-01-04 11:42:00,84.527,84.536,84.516,84.534,17600000.0
2008-01-04 11:43:00,84.528,84.531,84.508,84.531,11200000.0
2008-01-04 11:44:00,84.526,84.526,84.487,84.487,11200000.0
2008-01-04 11:45:00,84.503,84.523,84.502,84.522,13800000.0
2008-01-04 11:46:00,84.512,84.519,84.511,84.512,11200000.0
2008-01-04 11:47:00,84.491,84.521,84.491,84.511,17600000.0
2008-01-04 11:48:00,84.52,84.536,84.513,84.536,11600000.0
2008-01-04 11:49:00,84.529,84.529,84.501,84.501,12200000.0
2008-01-04 11:50:00,84.483,84.492,84.483,84.49,11600000.0
2008-01-04 11:51:00,84.482,84.482,84.46,84.46,11200000.0
2008-01-04 11:52:00,84.457,84.471,84.457,84.466,11200000.0
2008-01-04 11:53:00,84.466,84.466,84.453,84.459,15400000.0
2008-01-04 11:54:00,84.46,84.46,84.446,84.459,14400000.0
2008-01-04 11:55:00,84.454,84.463,84.394,84.454,11200000.0
2008-01-04 11:56:00,84.455,84.461,84.451,84.461,12800000.0
2008-01-04 11:57:00,84.465,84.472,84.463,84.469,17600000.0
2008-01-04 11:58:00,84.489,84.489,84.481,84.481,11200000.0
2008-01-04 11:59:00,84.477,84.477,84.465,84.474,11200000.0
2008-01-04 12:00:00,84.481,84.492,84.477,84.492,11200000.0
2008-01-04 12:01:00,84.488,84.508,84.488,84.503,11200000.0
2008-01-04 12:02:00,84.516,84.523,84.516,84.517,14400000.0
2008-01-04 12:03:00,84.528,84.536,84.517,84.517,11200000.0
2008-01-04 12:04:00,84.528,84.58,84.528,84.58,17600000.0
2008-01-04 12:05:00,84.574,84.611,84.572,84.611,17600000.0
2008-01-04 12:06:00,84.607,84.611,84.6,84.608,12800000.0
2008-01-04 12:07:00,84.606,84.606,84.577,84.584,11200000.0
2008-01-04 12:08:00,84.58,84.581,84.572,84.58,12000000.0
2008-01-04 12:09:00,84.572,84.586,84.57,84.583,14400000.0
2008-01-04 12:10:00,84.582,84.582,84.568,84.568,11200000.0
2008-01-04 12:11:00,84.576,84.576,84.567,84.573,12800000.0
2008-01-04 12:12:00,84.591,84.599,84.591,84.599,11200000.0
2008-01-04 12:13:00,84.619,84.629,84.614,84.619,11200000.0
2008-01-04 12:14:00,84.608,84.608,84.582,84.587,12800000.0
2008-01-04 12:15:00,84.599,84.599,84.594,84.597,13200000.0
2008-01-04 12:16:00,84.576,84.595,84.576,84.592,12800000.0
2008-01-04 12:17:00,84.583,84.585,84.519,84.578,17600000.0
2008-01-04 12:18:00,84.569,84.584,84.569,84.583,16000000.0
2008-01-04 12:19:00,84.589,84.594,84.579,84.591,12800000.0
2008-01-04 12:20:00,84.593,84.604,84.584,84.587,14400000.0
2008-01-04 12:21:00,84.603,84.624,84.594,84.621,16000000.0
2008-01-04 12:22:00,84.621,84.64,84.621,84.621,16000000.0
2008-01-04 12:23:00,84.62,84.634,84.62,84.625,14400000.0
2008-01-04 12:24:00,84.622,84.632,84.617,84.628,12800000.0
2008-01-04 12:25:00,84.634,84.639,84.627,84.627,10600000.0
2008-01-04 12:26:00,84.617,84.63,84.617,84.625,11200000.0
2008-01-04 12:27:00,84.619,84.619,84.603,84.603,11200000.0
2008-01-04 12:28:00,84.589,84.606,84.587,84.602,12800000.0
2008-01-04 12:29:00,84.607,84.608,84.599,84.604,17600000.0
2008-01-04 12:30:00,84.583,84.594,84.574,84.574,17600000.0
2008-01-04 12:31:00,84.56,84.569,84.556,84.569,13200000.0
2008-01-04 12:32:00,84.557,84.579,84.557,84.579,12800000.0
2008-01-04 12:33:00,84.588,84.597,84.584,84.597,14400000.0
2008-01-04 12:34:00,84.587,84.587,84.57,84.581,12800000.0
2008-01-04 12:35:00,84.584,84.607,84.584,84.607,10600000.0
2008-01-04 12:36:00,84.604,84.626,84.604,84.626,11200000.0
2008-01-04 12:37:00,84.624,84.63,84.612,84.619,11200000.0
2008-01-04 12:38:00,84.62,84.62,84.524,84.605,17000000.0
2008-01-04 12:39:00,84.597,84.611,84.597,84.6,16000000.0
2008-01-04 12:40:00,84.625,84.635,84.605,84.635,16000000.0
2008-01-04 12:41:00,84.643,84.659,84.643,84.656,12800000.0
2008-01-04 12:42:00,84.66,84.664,84.653,84.664,14400000.0
2008-01-04 12:43:00,84.673,84.676,84.66,84.67,12800000.0
2008-01-04 12:44:00,84.661,84.672,84.657,84.672,17600000.0
2008-01-04 12:45:00,84.665,84.667,84.658,84.66,16000000.0
2008-01-04 12:46:00,84.655,84.655,84.646,84.648,12800000.0
2008-01-04 12:47:00,84.649,84.661,84.637,84.637,12800000.0
2008-01-04 12:48:00,84.65,84.65,84.642,84.65,11200000.0
2008-01-04 12:49:00,84.653,84.653,84.641,84.646,16000000.0
2008-01-04 12:50:00,84.655,84.655,84.64,84.654,14400000.0
2008-01-04 12:51:00,84.642,84.643,84.629,84.629,11200000.0
2008-01-04 12:52:00,84.631,84.65,84.631,84.65,11200000.0
2008-01-04 12:53:00,84.646,84.657,84.638,84.638,11200000.0
2008-01-04 12:54:00,84.65,84.659,84.65,84.655,12800000.0
2008-01-04 12:55:00,84.644,84.644,84.626,84.626,16000000.0
2008-01-04 12:56:00,84.626,84.629,84.61,84.61,11200000.0
2008-01-04 12:57:00,84.599,84.609,84.597,84.605,11200000.0
2008-01-04 12:58:00,84.611,84.611,84.594,84.599,17600000.0
2008-01-04 12:59:00,84.569,84.57,84.554,84.554,16000000.0
2008-01-04 13:00:00,84.554,84.56,84.548,84.554,12200000.0
2008-01-04 13:01:00,84.54,84.548,84.533,84.548,14400000.0
2008-01-04 13:02:00,84.536,84.552,84.536,84.551,12800000.0
2008-01-04 13:03:00,84.547,84.566,84.547,84.566,16000000.0
2008-01-04 13:04:00,84.56,84.597,84.56,84.597,10600000.0
2008-01-04 13:05:00,84.588,84.593,84.585,84.593,12800000.0
2008-01-04 13:06:00,84.596,84.616,84.596,84.616,11200000.0
2008-01-04 13:07:00,84.615,84.62,84.615,84.616,14400000.0
2008-01-04 13:08:00,84.619,84.621,84.612,84.619,17600000.0
2008-01-04 13:09:00,84.623,84.623,84.609,84.614,12800000.0
2008-01-04 13:10:00,84.598,84.636,84.598,84.622,16000000.0
2008-01-04 13:11:00,84.609,84.611,84.603,84.603,11200000.0
2008-01-04 13:12:00,84.606,84.606,84.592,84.592,12800000.0
2008-01-04 13:13:00,84.58,84.58,84.547,84.547,17600000.0
2008-01-04 13:14:00,84.555,84.555,84.532,84.532,12800000.0
2008-01-04 13:15:00,84.549,84.549,84.535,84.542,12800000.0
2008-01-04 13:16:00,84.535,84.546,84.529,84.546,17600000.0
2008-01-04 13:17:00,84.549,84.564,84.544,84.564,12800000.0
2008-01-04 13:18:00,84.545,84.548,84.531,84.531,11200000.0
2008-01-04 13:19:00,84.526,84.529,84.52,84.528,16000000.0
2008-01-04 13:20:00,84.525,84.536,84.521,84.528,17000000.0
2008-01-04 13:21:00,84.549,84.577,84.549,84.577,11200000.0
2008-01-04 13:22:00,84.574,84.587,84.573,84.587,12800000.0
2008-01-04 13:23:00,84.592,84.594,84.578,84.578,12800000.0
2008-01-04 13:24:00,84.595,84.63,84.595,84.63,11200000.0
2008-01-04 13:25:00,84.63,84.639,84.628,84.639,17600000.0
2008-01-04 13:26:00,84.645,84.657,84.632,84.632,17600000.0
2008-01-04 13:27:00,84.627,84.64,84.627,84.638,12800000.0
2008-01-04 13:28:00,84.678,84.678,84.576,84.649,16000000.0
2008-01-04 13:29:00,84.557,84.666,84.557,84.622,11200000.0
2008-01-04 13:30:00,84.595,84.601,84.593,84.598,12800000.0
2008-01-04 13:31:00,84.595,84.596,84.59,84.59,10600000.0
2008-01-04 13:32:00,84.573,84.578,84.571,84.578,10600000.0
2008-01-04 13:33:00,84.583,84.602,84.583,84.602,19200000.0
2008-01-04 13:34:00,84.601,84.609,84.599,84.6,12800000.0
2008-01-04 13:35:00,84.602,84.603,84.597,84.597,36800000.0
2008-01-04 13:36:00,84.591,84.598,84.58,84.598,17600000.0
2008-01-04 13:37:00,84.591,84.605,84.591,84.6,14400000.0
2008-01-04 13:38:00,84.596,84.603,84.577,84.58,33600000.0
2008-01-04 13:39:00,84.584,84.584,84.567,84.567,14400000.0
2008-01-04 13:40:00,84.56,84.569,84.56,84.569,40000000.0
2008-01-04 13:41:00,84.569,84.58,84.567,84.58,16000000.0
2008-01-04 13:42:00,84.557,84.561,84.547,84.547,10600000.0
2008-01-04 13:43:00,84.552,84.557,84.547,84.557,27200000.0
2008-01-04 13:44:00,84.55,84.571,84.55,84.558,34000000.0
2008-01-04 13:45:00,84.57,84.583,84.569,84.577,20800000.0
2008-01-04 13:46:00,84.588,84.588,84.579,84.583,24400000.0
2008-01-04 13:47:00,84.551,84.571,84.551,84.562,13200000.0
2008-01-04 13:48:00,84.581,84.59,84.579,84.585,12800000.0
2008-01-04 13:49:00,84.591,84.596,84.591,84.596,17600000.0
2008-01-04 13:50:00,84.589,84.594,84.574,84.583,11200000.0
2008-01-04 13:51:00,84.579,84.588,84.574,84.588,24000000.0
2008-01-04 13:52:00,84.593,84.602,84.584,84.594,12800000.0
2008-01-04 13:53:00,84.604,84.615,84.599,84.599,18000000.0
2008-01-04 13:54:00,84.611,84.641,84.611,84.641,25600000.0
2008-01-04 13:55:00,84.653,84.667,84.653,84.657,14400000.0
2008-01-04 13:56:00,84.654,84.655,84.643,84.645,14400000.0
2008-01-04 13:57:00,84.641,84.641,84.629,84.635,28800000.0
2008-01-04 13:58:00,84.643,84.644,84.639,84.643,14400000.0
2008-01-04 13:59:00,84.645,84.646,84.635,84.646,32000000.0
2008-01-04 14:00:00,84.652,84.652,84.637,84.637,48000000.0
2008-01-04 14:01:00,84.655,84.655,84.646,84.648,32000000.0
2008-01-04 14:02:00,84.632,84.632,84.624,84.631,14400000.0
2008-01-04 14:03:00,84.63,84.636,84.627,84.627,14400000.0
2008-01-04 14:04:00,84.626,84.633,84.621,84.633,11200000.0
2008-01-04 14:05:00,84.636,84.647,84.636,84.64,24000000.0
2008-01-04 14:06:00,84.642,84.643,84.625,84.625,36800000.0
2008-01-04 14:07:00,84.603,84.613,84.6,84.606,40000000.0
2008-01-04 14:08:00,84.59,84.591,84.583,84.583,16000000.0
2008-01-04 14:09:00,84.587,84.595,84.583,84.595,33600000.0
2008-01-04 14:10:00,84.594,84.595,84.588,84.591,33600000.0
2008-01-04 14:11:00,84.578,84.589,84.578,84.589,14400000.0
2008-01-04 14:12:00,84.598,84.607,84.597,84.603,27200000.0
2008-01-04 14:13:00,84.621,84.621,84.612,84.614,14400000.0
2008-01-04 14:14:00,84.614,84.62,84.613,84.62,13200000.0
2008-01-04 14:15:00,84.618,84.618,84.604,84.604,28200000.0
2008-01-04 14:16:00,84.602,84.612,84.602,84.603,25600000.0
2008-01-04 14:17:00,84.589,84.605,84.584,84.605,12800000.0
2008-01-04 14:18:00,84.608,84.611,84.601,84.611,16000000.0
2008-01-04 14:19:00,84.606,84.617,84.601,84.617,12800000.0
2008-01-04 14:20:00,84.592,84.627,84.592,84.622,25600000.0
2008-01-04 14:21:00,84.621,84.621,84.61,84.612,28800000.0
2008-01-04 14:22:00,84.596,84.596,84.576,84.583,24000000.0
2008-01-04 14:23:00,84.574,84.578,84.567,84.571,48400000.0
2008-01-04 14:24:00,84.551,84.551,84.527,84.531,12800000.0
2008-01-04 14:25:00,84.529,84.546,84.529,84.536,12800000.0
2008-01-04 14:26:00,84.539,84.555,84.539,84.551,12800000.0
2008-01-04 14:27:00,84.547,84.55,84.539,84.55,17600000.0
2008-01-04 14:28:00,84.544,84.547,84.514,84.514,11200000.0
2008-01-04 14:29:00,84.516,84.517,84.509,84.51,36800000.0
2008-01-04 14:30:00,84.516,84.538,84.516,84.538,22400000.0
2008-01-04 14:31:00,84.548,84.549,84.542,84.542,20800000.0
2008-01-04 14:32:00,84.542,84.542,84.535,84.539,40400000.0
2008-01-04 14:33:00,84.545,84.545,84.528,84.538,24000000.0
2008-01-04 14:34:00,84.569,84.585,84.566,84.585,33600000.0
2008-01-04 14:35:00,84.583,84.583,84.558,84.558,14800000.0
2008-01-04 14:36:00,84.561,84.573,84.561,84.571,12800000.0
2008-01-04 14:37:00,84.571,84.571,84.533,84.533,11200000.0
2008-01-04 14:38:00,84.527,84.539,84.51,84.539,56400000.0
2008-01-04 14:39:00,84.546,84.552,84.536,84.54,12800000.0
2008-01-04 14:40:00,84.53,84.547,84.525,84.542,14400000.0
2008-01-04 14:41:00,84.554,84.559,84.543,84.55,56000000.0
2008-01-04 14:42:00,84.557,84.567,84.554,84.556,12800000.0
2008-01-04 14:43:00,84.557,84.565,84.557,84.565,25600000.0
2008-01-04 14:44:00,84.554,84.554,84.525,84.525,11200000.0
2008-01-04 14:45:00,84.527,84.544,84.527,84.544,11200000.0
2008-01-04 14:46:00,84.543,84.557,84.542,84.557,11200000.0
2008-01-04 14:47:00,84.528,84.536,84.516,84.536,16000000.0
2008-01-04 14:48:00,84.533,84.539,84.529,84.539,19200000.0
2008-01-04 14:49:00,84.557,84.562,84.552,84.562,32400000.0
2008-01-04 14:50:00,84.562,84.562,84.554,84.557,28800000.0
2008-01-04 14:51:00,83.88,83.88,83.83,83.83,12800000.0
2008-01-04 14:52:00,84.558,84.562,84.557,84.557,12800000.0
2008-01-04 14:53:00,84.56,84.56,84.541,84.556,18000000.0
2008-01-04 14:54:00,84.559,84.559,84.541,84.541,12800000.0
2008-01-04 14:55:00,84.523,84.524,84.517,84.524,16000000.0
2008-01-04 14:56:00,84.499,84.517,84.499,84.511,12800000.0
2008-01-04 14:57:00,84.519,84.529,84.519,84.523,12800000.0
2008-01-04 14:58:00,84.525,84.525,84.494,84.505,17600000.0
2008-01-04 14:59:00,84.515,84.517,84.509,84.511,16000000.0
2008-01-04 15:00:00,84.515,84.534,84.515,84.534,14400000.0
2008-01-04 15:01:00,84.525,84.532,84.522,84.522,12800000.0
2008-01-04 15:02:00,84.517,84.526,84.505,84.52,27200000.0
2008-01-04 15:03:00,84.518,84.52,84.511,84.511,12200000.0
2008-01-04 15:04:00,84.504,84.504,84.494,84.501,23400000.0
2008-01-04 15:05:00,84.49,84.493,84.482,84.492,11200000.0
2008-01-04 15:06:00,84.503,84.517,84.503,84.515,11600000.0
2008-01-04 15:07:00,84.524,84.524,84.507,84.516,25600000.0
2008-01-04 15:08:00,84.532,84.532,84.508,84.51,22400000.0
2008-01-04 15:09:00,84.501,84.511,84.497,84.501,16000000.0
2008-01-04 15:10:00,84.5,84.511,84.495,84.495,39400000.0
2008-01-04 15:11:00,84.502,84.502,84.489,84.489,31400000.0
2008-01-04 15:12:00,84.484,84.486,84.479,84.483,8000000.0
2008-01-04 15:13:00,84.469,84.47,84.464,84.464,44200000.0
2008-01-04 15:14:00,84.459,84.459,84.424,84.424,35200000.0
2008-01-04 15:15:00,84.434,84.452,84.431,84.431,22400000.0
2008-01-04 15:16:00,84.428,84.441,84.428,84.441,35600000.0
2008-01-04 15:17:00,84.457,84.475,84.457,84.472,22400000.0
2008-01-04 15:18:00,84.484,84.514,84.484,84.514,22400000.0
2008-01-04 15:19:00,84.525,84.526,84.509,84.509,16000000.0
2008-01-04 15:20:00,84.485,84.487,84.476,84.486,24000000.0
2008-01-04 15:21:00,84.506,84.564,84.506,84.564,14400000.0
2008-01-04 15:22:00,84.569,84.572,84.554,84.572,14400000.0
2008-01-04 15:23:00,84.571,84.571,84.538,84.557,48000000.0
2008-01-04 15:24:00,84.561,84.572,84.559,84.568,26000000.0
2008-01-04 15:25:00,84.544,84.548,84.525,84.533,27200000.0
2008-01-04 15:26:00,84.545,84.545,84.512,84.512,40000000.0
2008-01-04 15:27:00,84.505,84.505,84.493,84.499,28800000.0
2008-01-04 15:28:00,84.496,84.507,84.492,84.506,70800000.0
2008-01-04 15:29:00,84.487,84.487,84.384,84.468,46400000.0
2008-01-04 15:30:00,84.087,84.087,83.804,83.804,114600000.0
2008-01-04 15:31:00,83.922,83.992,83.922,83.955,60800000.0
2008-01-04 15:32:00,83.95,83.961,83.856,83.856,30400000.0
2008-01-04 15:33:00,83.806,83.829,83.712,83.712,29800000.0
2008-01-04 15:34:00,83.696,83.728,83.696,83.722,22400000.0
2008-01-04 15:35:00,83.753,83.779,83.752,83.752,33600000.0
2008-01-04 15:36:00,83.76,83.768,83.716,83.716,32400000.0
2008-01-04 15:37:00,83.703,83.727,83.699,83.699,29800000.0
2008-01-04 15:38:00,83.662,83.719,83.652,83.703,58600000.0
2008-01-04 15:39:00,83.708,83.765,83.708,83.765,36800000.0
2008-01-04 15:40:00,83.809,83.831,83.802,83.831,34600000.0
2008-01-04 15:41:00,83.853,83.853,83.831,83.833,26000000.0
2008-01-04 15:42:00,83.829,83.835,83.812,83.832,43200000.0
2008-01-04 15:43:00,83.844,83.887,83.844,83.887,27200000.0
2008-01-04 15:44:00,83.915,83.995,83.915,83.995,27600000.0
2008-01-04 15:45:00,84.036,84.036,84.005,84.005,16000000.0
2008-01-04 15:46:00,83.973,83.973,83.901,83.901,14400000.0
2008-01-04 15:47:00,83.901,83.928,83.891,83.928,30400000.0
2008-01-04 15:48:00,83.938,83.938,83.898,83.905,26600000.0
2008-01-04 15:49:00,83.891,83.905,83.878,83.882,11200000.0
2008-01-04 15:50:00,83.871,83.889,83.871,83.874,25600000.0
2008-01-04 15:51:00,83.856,83.856,83.827,83.827,43200000.0
2008-01-04 15:52:00,83.817,83.844,83.812,83.831,20800000.0
2008-01-04 15:53:00,83.84,83.84,83.821,83.835,23400000.0
2008-01-04 15:54:00,83.823,83.843,83.823,83.843,28800000.0
2008-01-04 15:55:00,83.847,83.847,83.835,83.835,24400000.0
2008-01-04 15:56:00,83.825,83.835,83.815,83.815,50600000.0
2008-01-04 15:57:00,83.818,83.818,83.785,83.806,12800000.0
2008-01-04 15:58:00,83.795,83.814,83.795,83.808,19200000.0
2008-01-04 15:59:00,83.751,83.768,83.751,83.768,36800000.0
2008-01-04 16:00:00,83.772,83.774,83.764,83.77,51200000.0
2008-01-04 16:01:00,83.753,83.756,83.747,83.747,41600000.0
2008-01-04 16:02:00,83.731,83.731,83.697,83.697,22800000.0
2008-01-04 16:03:00,83.703,83.726,83.703,83.723,64000000.0
2008-01-04 16:04:00,83.721,83.722,83.681,83.681,44800000.0
2008-01-04 16:05:00,83.64,83.65,83.557,83.557,47400000.0
2008-01-04 16:06:00,83.523,83.523,83.441,83.441,35200000.0
2008-01-04 16:07:00,83.404,83.416,83.356,83.416,32000000.0
2008-01-04 16:08:00,83.435,83.479,83.417,83.417,44600000.0
2008-01-04 16:09:00,83.411,83.411,83.389,83.389,44600000.0
2008-01-04 16:10:00,83.402,83.476,83.402,83.476,41000000.0
2008-01-04 16:11:00,83.518,83.519,83.49,83.503,14400000.0
2008-01-04 16:12:00,83.535,83.54,83.526,83.54,56000000.0
2008-01-04 16:13:00,83.547,83.547,83.52,83.522,11600000.0
2008-01-04 16:14:00,83.521,83.533,83.521,83.531,49000000.0
2008-01-04 16:15:00,83.53,83.53,83.506,83.509,59600000.0
2008-01-04 16:16:00,83.497,83.538,83.497,83.538,17600000.0
2008-01-04 16:17:00,83.525,83.538,83.512,83.538,38400000.0
2008-01-04 16:18:00,83.547,83.55,83.532,83.532,38400000.0
2008-01-04 16:19:00,83.494,83.494,83.45,83.454,21800000.0
2008-01-04 16:20:00,83.443,83.477,83.435,83.477,11200000.0
2008-01-04 16:21:00,83.479,83.483,83.468,83.483,26600000.0
2008-01-04 16:22:00,83.496,83.51,83.493,83.493,41600000.0
2008-01-04 16:23:00,83.492,83.513,83.492,83.5,42400000.0
2008-01-04 16:24:00,83.504,83.515,83.499,83.513,17600000.0
2008-01-04 16:25:00,83.502,83.502,83.461,83.48,33600000.0
2008-01-04 16:26:00,83.461,83.461,83.43,83.43,17600000.0
2008-01-04 16:27:00,83.427,83.454,83.427,83.454,35000000.0
2008-01-04 16:28:00,83.434,83.46,83.434,83.46,27200000.0
2008-01-04 16:29:00,83.463,83.464,83.457,83.464,11200000.0
2008-01-04 16:30:00,83.45,83.475,83.435,83.46,43200000.0
2008-01-04 16:31:00,83.477,83.505,83.477,83.5,41600000.0
2008-01-04 16:32:00,83.511,83.523,83.511,83.523,12800000.0
2008-01-04 16:33:00,83.522,83.523,83.509,83.509,27200000.0
2008-01-04 16:34:00,83.499,83.499,83.443,83.443,35200000.0
2008-01-04 16:35:00,83.447,83.45,83.435,83.435,52200000.0
2008-01-04 16:36:00,83.43,83.448,83.423,83.423,51200000.0
2008-01-04 16:37:00,83.42,83.422,83.385,83.385,41600000.0
2008-01-04 16:38:00,83.38,83.38,83.37,83.372,40400000.0
2008-01-04 16:39:00,83.386,83.386,83.351,83.351,36000000.0
2008-01-04 16:40:00,83.332,83.344,83.323,83.323,56000000.0
2008-01-04 16:41:00,83.342,83.349,83.316,83.316,73600000.0
2008-01-04 16:42:00,83.311,83.325,83.309,83.309,54400000.0
2008-01-04 16:43:00,83.3,83.314,83.288,83.314,17600000.0
2008-01-04 16:44:00,83.309,83.309,83.282,83.282,11200000.0
2008-01-04 16:45:00,83.276,83.283,83.232,83.255,57600000.0
2008-01-04 16:46:00,83.255,83.266,83.255,83.259,12800000.0
2008-01-04 16:47:00,83.27,83.307,83.27,83.307,70800000.0
2008-01-04 16:48:00,83.296,83.335,83.296,83.335,52800000.0
2008-01-04 16:49:00,83.358,83.366,83.344,83.366,36800000.0
2008-01-04 16:50:00,83.375,83.381,83.368,83.371,74600000.0
2008-01-04 16:51:00,83.357,83.383,83.352,83.352,32400000.0
2008-01-04 16:52:00,83.33,83.33,83.318,83.321,47200000.0
2008-01-04 16:53:00,83.33,83.334,83.317,83.334,30400000.0
2008-01-04 16:54:00,83.351,83.364,83.347,83.364,10000000.0
2008-01-04 16:55:00,83.344,83.344,83.321,83.321,27200000.0
2008-01-04 16:56:00,83.317,83.321,83.311,83.312,36800000.0
2008-01-04 16:57:00,83.313,83.313,83.295,83.301,19200000.0
2008-01-04 16:58:00,83.318,83.319,83.303,83.303,12800000.0
2008-01-04 16:59:00,83.269,83.302,83.269,83.278,50600000.0
2008-01-04 17:00:00,83.338,83.42,83.338,83.42,49600000.0
2008-01-04 17:01:00,83.389,83.389,83.344,83.372,39400000.0
2008-01-04 17:02:00,83.401,83.412,83.396,83.4,33600000.0
2008-01-04 17:03:00,83.388,83.388,83.372,83.372,44800000.0
2008-01-04 17:04:00,83.346,83.352,83.337,83.352,42400000.0
2008-01-04 17:05:00,83.335,83.36,83.33,83.336,54600000.0
2008-01-04 17:06:00,83.312,83.349,83.3,83.349,59000000.0
2008-01-04 17:07:00,83.388,83.426,83.388,83.426,35200000.0
2008-01-04 17:08:00,83.412,83.442,83.375,83.375,69000000.0
2008-01-04 17:09:00,83.366,83.385,83.356,83.356,59200000.0
2008-01-04 17:10:00,83.354,83.36,83.351,83.357,25600000.0
2008-01-04 17:11:00,83.318,83.318,83.275,83.275,38400000.0
2008-01-04 17:12:00,83.236,83.238,83.224,83.238,25600000.0
2008-01-04 17:13:00,83.231,83.231,83.199,83.211,28800000.0
2008-01-04 17:14:00,83.185,83.185,83.098,83.098,22400000.0
2008-01-04 17:15:00,83.089,83.103,83.089,83.103,19200000.0
2008-01-04 17:16:00,83.075,83.075,83.036,83.036,17600000.0
2008-01-04 17:17:00,83.031,83.031,82.996,82.996,38400000.0
2008-01-04 17:18:00,82.983,82.984,82.939,82.957,57600000.0
2008-01-04 17:19:00,82.959,82.986,82.956,82.981,24000000.0
2008-01-04 17:20:00,82.995,83.046,82.995,83.046,16400000.0
2008-01-04 17:21:00,83.03,83.09,83.03,83.09,28800000.0
2008-01-04 17:22:00,83.096,83.117,83.095,83.117,19200000.0
2008-01-04 17:23:00,83.151,83.18,83.151,83.18,11200000.0
2008-01-04 17:24:00,83.198,83.198,83.16,83.185,12800000.0
2008-01-04 17:25:00,83.184,83.184,83.146,83.153,17600000.0
2008-01-04 17:26:00,83.158,83.158,83.144,83.144,34600000.0
2008-01-04 17:27:00,83.129,83.131,83.114,83.116,46400000.0
2008-01-04 17:28:00,83.102,83.11,83.091,83.091,32000000.0
2008-01-04 17:29:00,83.09,83.092,83.081,83.085,27200000.0
2008-01-04 17:30:00,83.077,83.108,83.077,83.108,17600000.0
2008-01-04 17:31:00,83.119,83.158,83.119,83.138,87400000.0
2008-01-04 17:32:00,83.127,83.135,83.121,83.122,52800000.0
2008-01-04 17:33:00,83.114,83.123,83.107,83.123,37200000.0
2008-01-04 17:34:00,83.127,83.146,83.127,83.14,64000000.0
2008-01-04 17:35:00,83.14,83.165,83.14,83.165,43200000.0
2008-01-04 17:36:00,83.175,83.185,83.175,83.176,33600000.0
2008-01-04 17:37:00,83.185,83.195,83.185,83.19,16000000.0
2008-01-04 17:38:00,83.191,83.195,83.186,83.189,35200000.0
2008-01-04 17:39:00,83.187,83.199,83.18,83.199,16000000.0
2008-01-04 17:40:00,83.22,83.221,83.197,83.213,75200000.0
2008-01-04 17:41:00,83.26,83.287,83.26,83.285,12800000.0
2008-01-04 17:42:00,83.292,83.306,83.292,83.306,12800000.0
2008-01-04 17:43:00,83.321,83.321,83.297,83.299,17600000.0
2008-01-04 17:44:00,83.303,83.303,83.273,83.273,30400000.0
2008-01-04 17:45:00,83.275,83.287,83.267,83.267,30200000.0
2008-01-04 17:46:00,83.252,83.252,83.199,83.199,41600000.0
2008-01-04 17:47:00,83.207,83.223,83.207,83.218,58000000.0
2008-01-04 17:48:00,83.215,83.224,83.213,83.218,58800000.0
2008-01-04 17:49:00,83.214,83.218,83.199,83.214,46200000.0
2008-01-04 17:50:00,83.219,83.223,83.197,83.201,12800000.0
2008-01-04 17:51:00,83.199,83.199,83.149,83.173,49000000.0
2008-01-04 17:52:00,83.173,83.186,83.171,83.186,42600000.0
2008-01-04 17:53:00,83.184,83.184,83.143,83.158,33600000.0
2008-01-04 17:54:00,83.141,83.141,83.129,83.13,37800000.0
2008-01-04 17:55:00,83.119,83.136,83.104,83.136,40000000.0
2008-01-04 17:56:00,83.165,83.17,83.155,83.157,44800000.0
2008-01-04 17:57:00,83.157,83.167,83.148,83.158,36200000.0
2008-01-04 17:58:00,83.158,83.158,83.116,83.133,17600000.0
2008-01-04 17:59:00,83.129,83.184,83.115,83.184,62400000.0
2008-01-04 18:00:00,83.197,83.197,83.176,83.181,51600000.0
2008-01-04 18:01:00,83.176,83.181,83.17,83.181,31400000.0
2008-01-04 18:02:00,83.187,83.219,83.187,83.209,23400000.0
2008-01-04 18:03:00,83.229,83.238,83.217,83.217,36800000.0
2008-01-04 18:04:00,83.2,83.218,83.2,83.218,33600000.0
2008-01-04 18:05:00,83.228,83.236,83.228,83.235,12800000.0
2008-01-04 18:06:00,83.244,83.253,83.24,83.253,30400000.0
2008-01-04 18:07:00,83.24,83.24,83.221,83.229,11200000.0
2008-01-04 18:08:00,83.232,83.256,83.232,83.252,85200000.0
2008-01-04 18:09:00,83.233,83.287,83.228,83.287,33600000.0
2008-01-04 18:10:00,83.264,83.276,83.258,83.271,16400000.0
2008-01-04 18:11:00,83.259,83.266,83.253,83.263,12800000.0
2008-01-04 18:12:00,83.296,83.355,83.296,83.355,12800000.0
2008-01-04 18:13:00,83.373,83.418,83.373,83.418,27600000.0
2008-01-04 18:14:00,83.457,83.464,83.446,83.453,18600000.0
2008-01-04 18:15:00,83.47,83.47,83.437,83.437,30400000.0
2008-01-04 18:16:00,83.433,83.433,83.417,83.417,56000000.0
2008-01-04 18:17:00,83.389,83.389,83.374,83.374,43200000.0
2008-01-04 18:18:00,83.365,83.372,83.364,83.365,30400000.0
2008-01-04 18:19:00,83.373,83.377,83.364,83.373,46800000.0
2008-01-04 18:20:00,83.386,83.408,83.386,83.408,43200000.0
2008-01-04 18:21:00,83.419,83.423,83.403,83.403,12800000.0
2008-01-04 18:22:00,83.4,83.41,83.4,83.408,33600000.0
2008-01-04 18:23:00,83.433,83.454,83.424,83.454,46400000.0
2008-01-04 18:24:00,83.464,83.518,83.464,83.482,52200000.0
2008-01-04 18:25:00,83.498,83.549,83.498,83.549,33600000.0
2008-01-04 18:26:00,83.575,83.582,83.566,83.566,29800000.0
2008-01-04 18:27:00,83.563,83.563,83.529,83.534,33600000.0
2008-01-04 18:28:00,83.553,83.577,83.553,83.572,12800000.0
2008-01-04 18:29:00,83.576,83.588,83.576,83.586,25600000.0
2008-01-04 18:30:00,83.588,83.628,83.588,83.628,36800000.0
2008-01-04 18:31:00,83.636,83.644,83.621,83.621,11200000.0
2008-01-04 18:32:00,83.586,83.618,83.586,83.618,70800000.0
2008-01-04 18:33:00,83.615,83.615,83.603,83.603,31400000.0
2008-01-04 18:34:00,83.595,83.595,83.558,83.558,19200000.0
2008-01-04 18:35:00,83.51,83.526,83.488,83.517,42600000.0
2008-01-04 18:36:00,83.49,83.499,83.477,83.493,69200000.0
2008-01-04 18:37:00,83.486,83.491,83.476,83.476,36800000.0
2008-01-04 18:38:00,83.477,83.49,83.473,83.485,50000000.0
2008-01-04 18:39:00,83.502,83.505,83.481,83.497,76800000.0
2008-01-04 18:40:00,83.51,83.524,83.509,83.509,66400000.0
2008-01-04 18:41:00,83.499,83.5,83.482,83.487,72000000.0
2008-01-04 18:42:00,83.473,83.473,83.458,83.467,77200000.0
2008-01-04 18:43:00,83.447,83.452,83.443,83.444,49600000.0
2008-01-04 18:44:00,83.465,83.484,83.465,83.481,30200000.0
2008-01-04 18:45:00,83.471,83.476,83.455,83.476,12800000.0
2008-01-04 18:46:00,83.461,83.461,83.438,83.442,12800000.0
2008-01-04 18:47:00,83.442,83.457,83.442,83.456,14400000.0
2008-01-04 18:48:00,83.466,83.482,83.461,83.482,28800000.0
2008-01-04 18:49:00,83.488,83.488,83.473,83.481,24000000.0
2008-01-04 18:50:00,83.488,83.504,83.488,83.504,45800000.0
2008-01-04 18:51:00,83.52,83.542,83.519,83.542,13200000.0
2008-01-04 18:52:00,83.542,83.548,83.537,83.547,19200000.0
2008-01-04 18:53:00,83.551,83.563,83.536,83.536,30800000.0
2008-01-04 18:54:00,83.553,83.559,83.544,83.546,19200000.0
2008-01-04 18:55:00,83.547,83.556,83.538,83.556,22400000.0
2008-01-04 18:56:00,83.566,83.575,83.554,83.557,15400000.0
2008-01-04 18:57:00,83.52,83.52,83.503,83.503,19600000.0
2008-01-04 18:58:00,83.468,83.495,83.468,83.487,32000000.0
2008-01-04 18:59:00,83.495,83.496,83.486,83.495,32000000.0
2008-01-04 19:00:00,83.493,83.508,83.492,83.492,14400000.0
2008-01-04 19:01:00,83.497,83.513,83.497,83.506,19200000.0
2008-01-04 19:02:00,83.498,83.507,83.48,83.507,43200000.0
2008-01-04 19:03:00,83.502,83.508,83.495,83.508,14200000.0
2008-01-04 19:04:00,83.518,83.541,83.513,83.513,17600000.0
2008-01-04 19:05:00,83.502,83.504,83.466,83.466,22400000.0
2008-01-04 19:06:00,83.466,83.494,83.466,83.471,55400000.0
2008-01-04 19:07:00,83.485,83.513,83.485,83.513,35600000.0
2008-01-04 19:08:00,83.531,83.609,83.531,83.609,21800000.0
2008-01-04 19:09:00,83.664,83.754,83.664,83.754,12800000.0
2008-01-04 19:10:00,83.788,83.788,83.642,83.642,17600000.0
2008-01-04 19:11:00,83.615,83.631,83.614,83.63,30400000.0
2008-01-04 19:12:00,83.64,83.671,83.64,83.671,24000000.0
2008-01-04 19:13:00,83.687,83.703,83.671,83.671,12800000.0
2008-01-04 19:14:00,83.649,83.663,83.643,83.643,12800000.0
2008-01-04 19:15:00,83.631,83.641,83.624,83.631,16000000.0
2008-01-04 19:16:00,83.645,83.669,83.644,83.665,12800000.0
2008-01-04 19:17:00,83.646,83.646,83.628,83.633,14400000.0
2008-01-04 19:18:00,83.62,83.621,83.603,83.62,32000000.0
2008-01-04 19:19:00,83.634,83.634,83.589,83.589,11200000.0
2008-01-04 19:20:00,83.582,83.609,83.582,83.606,14400000.0
2008-01-04 19:21:00,83.591,83.599,83.58,83.58,17600000.0
2008-01-04 19:22:00,83.572,83.576,83.552,83.552,14400000.0
2008-01-04 19:23:00,83.55,83.561,83.54,83.559,16000000.0
2008-01-04 19:24:00,83.565,83.565,83.526,83.526,48000000.0
2008-01-04 19:25:00,83.519,83.519,83.505,83.506,11200000.0
2008-01-04 19:26:00,83.489,83.489,83.435,83.436,41600000.0
2008-01-04 19:27:00,83.391,83.393,83.385,83.393,14400000.0
2008-01-04 19:28:00,83.381,83.382,83.366,83.38,12800000.0
2008-01-04 19:29:00,83.402,83.431,83.389,83.431,12800000.0
2008-01-04 19:30:00,83.45,83.492,83.445,83.492,10600000.0
2008-01-04 19:31:00,83.5,83.5,83.476,83.476,12800000.0
2008-01-04 19:32:00,83.452,83.452,83.438,83.438,11200000.0
2008-01-04 19:33:00,83.448,83.448,83.412,83.434,12800000.0
2008-01-04 19:34:00,83.43,83.431,83.416,83.416,12800000.0
2008-01-04 19:35:00,83.416,83.416,83.4,83.401,18000000.0
2008-01-04 19:36:00,83.431,83.456,83.431,83.456,16000000.0
2008-01-04 19:37:00,83.451,83.459,83.451,83.458,11200000.0
2008-01-04 19:38:00,83.443,83.443,83.409,83.409,11200000.0
2008-01-04 19:39:00,83.41,83.418,83.406,83.406,12800000.0
2008-01-04 19:40:00,83.383,83.383,83.372,83.375,11200000.0
2008-01-04 19:41:00,83.358,83.359,83.333,83.333,11200000.0
2008-01-04 19:42:00,83.335,83.349,83.335,83.349,11200000.0
2008-01-04 19:43:00,83.366,83.379,83.363,83.374,19200000.0
2008-01-04 19:44:00,83.386,83.4,83.376,83.4,11200000.0
2008-01-04 19:45:00,83.408,83.414,83.399,83.406,16000000.0
2008-01-04 19:46:00,83.385,83.404,83.385,83.399,14400000.0
2008-01-04 19:47:00,83.405,83.421,83.405,83.421,17600000.0
2008-01-04 19:48:00,83.434,83.449,83.43,83.445,12800000.0
2008-01-04 19:49:00,83.445,83.451,83.443,83.446,30400000.0
2008-01-04 19:50:00,83.431,83.442,83.429,83.442,12800000.0
2008-01-04 19:51:00,83.44,83.442,83.428,83.428,13200000.0
2008-01-04 19:52:00,83.414,83.45,83.414,83.45,15400000.0
2008-01-04 19:53:00,83.454,83.46,83.454,83.457,12800000.0
2008-01-04 19:54:00,83.442,83.445,83.429,83.429,12800000.0
2008-01-04 19:55:00,83.405,83.405,83.392,83.401,11200000.0
2008-01-04 19:56:00,83.386,83.386,83.37,83.383,16000000.0
2008-01-04 19:57:00,83.382,83.384,83.379,83.383,12800000.0
2008-01-04 19:58:00,83.382,83.384,83.38,83.381,11200000.0
2008-01-04 19:59:00,83.372,83.375,83.357,83.357,12800000.0
2008-01-04 20:00:00,83.333,83.333,83.287,83.287,18000000.0
2008-01-04 20:01:00,83.248,83.248,83.226,83.226,11200000.0
2008-01-04 20:02:00,83.228,83.266,83.228,83.266,17600000.0
2008-01-04 20:03:00,83.262,83.271,83.255,83.26,16000000.0
2008-01-04 20:04:00,83.249,83.254,83.241,83.254,30400000.0
2008-01-04 20:05:00,83.259,83.259,83.247,83.247,12800000.0
2008-01-04 20:06:00,83.228,83.228,83.214,83.226,11200000.0
2008-01-04 20:07:00,83.224,83.24,83.223,83.233,17600000.0
2008-01-04 20:08:00,83.228,83.228,83.2,83.208,37800000.0
2008-01-04 20:09:00,83.197,83.197,83.183,83.191,11200000.0
2008-01-04 20:10:00,83.198,83.209,83.194,83.194,16000000.0
2008-01-04 20:11:00,83.191,83.202,83.184,83.198,11200000.0
2008-01-04 20:12:00,83.205,83.206,83.196,83.206,11200000.0
2008-01-04 20:13:00,83.215,83.225,83.212,83.216,27200000.0
2008-01-04 20:14:00,83.234,83.283,83.211,83.283,14400000.0
2008-01-04 20:15:00,83.277,83.293,83.246,83.246,17600000.0
2008-01-04 20:16:00,83.246,83.271,83.246,83.26,28800000.0
2008-01-04 20:17:00,83.259,83.269,83.251,83.269,33600000.0
2008-01-04 20:18:00,83.284,83.284,83.249,83.249,8000000.0
2008-01-04 20:19:00,83.248,83.248,83.235,83.235,11600000.0
2008-01-04 20:20:00,83.212,83.22,83.21,83.213,18600000.0
2008-01-04 20:21:00,83.212,83.22,83.207,83.22,16000000.0
2008-01-04 20:22:00,83.218,83.238,83.218,83.238,14400000.0
2008-01-04 20:23:00,83.226,83.226,83.178,83.178,12800000.0
2008-01-04 20:24:00,83.185,83.195,83.185,83.192,16000000.0
2008-01-04 20:25:00,83.19,83.196,83.175,83.175,10600000.0
2008-01-04 20:26:00,83.17,83.173,83.167,83.171,16000000.0
2008-01-04 20:27:00,83.182,83.188,83.172,83.179,12800000.0
2008-01-04 20:28:00,83.202,83.202,83.19,83.198,11200000.0
2008-01-04 20:29:00,83.196,83.217,83.196,83.217,12800000.0
2008-01-04 20:30:00,83.219,83.22,83.211,83.212,27200000.0
2008-01-04 20:31:00,83.223,83.241,83.221,83.241,8000000.0
2008-01-04 20:32:00,83.244,83.246,83.226,83.226,11200000.0
2008-01-04 20:33:00,83.219,83.22,83.209,83.217,12800000.0
2008-01-04 20:34:00,83.215,83.226,83.215,83.226,11200000.0
2008-01-04 20:35:00,83.242,83.248,83.234,83.234,11200000.0
2008-01-04 20:36:00,83.219,83.219,83.198,83.198,16000000.0
2008-01-04 20:37:00,83.179,83.179,83.164,83.172,17600000.0
2008-01-04 20:38:00,83.157,83.157,83.123,83.123,12800000.0
2008-01-04 20:39:00,83.127,83.152,83.127,83.152,14400000.0
2008-01-04 20:40:00,83.142,83.153,83.14,83.142,11200000.0
2008-01-04 20:41:00,83.141,83.141,83.127,83.127,14400000.0
2008-01-04 20:42:00,83.14,83.151,83.14,83.146,10600000.0
2008-01-04 20:43:00,83.133,83.133,83.107,83.117,14400000.0
2008-01-04 20:44:00,83.133,83.146,83.133,83.141,11200000.0
2008-01-04 20:45:00,83.134,83.137,83.128,83.128,12800000.0
2008-01-04 20:46:00,83.135,83.135,83.126,83.132,14400000.0
2008-01-04 20:47:00,83.137,83.139,83.125,83.125,8000000.0
2008-01-04 20:48:00,83.141,83.151,83.14,83.151,17000000.0
2008-01-04 20:49:00,83.16,83.16,83.15,83.15,11200000.0
2008-01-04 20:50:00,83.174,83.194,83.174,83.194,14400000.0
2008-01-04 20:51:00,83.21,83.246,83.21,83.246,28800000.0
2008-01-04 20:52:00,83.222,83.222,83.21,83.218,11200000.0
2008-01-04 20:53:00,83.217,83.238,83.217,83.238,16000000.0
2008-01-04 20:54:00,83.244,83.262,83.244,83.248,12800000.0
2008-01-04 20:55:00,83.289,83.289,83.276,83.284,11200000.0
2008-01-04 20:56:00,83.293,83.296,83.29,83.293,12800000.0
2008-01-04 20:57:00,83.282,83.282,83.26,83.26,12800000.0
2008-01-04 20:58:00,83.265,83.281,83.265,83.268,16000000.0
2008-01-04 20:59:00,83.281,83.294,83.281,83.284,11200000.0
2008-01-04 21:00:00,83.282,83.282,83.206,83.206,18000000.0
2008-01-04 21:01:00,83.206,83.249,83.206,83.249,11200000.0
2008-01-04 21:02:00,83.242,83.242,83.214,83.214,16000000.0
2008-01-04 21:03:00,83.209,83.209,83.199,83.203,12800000.0
2008-01-04 21:04:00,83.206,83.215,83.2,83.215,16000000.0
2008-01-04 21:05:00,83.201,83.201,83.176,83.181,12800000.0
2008-01-04 21:06:00,83.183,83.183,83.155,83.155,11200000.0
2008-01-04 21:07:00,83.152,83.167,83.147,83.163,14400000.0
2008-01-04 21:08:00,83.168,83.204,83.165,83.204,16000000.0
2008-01-04 21:09:00,83.201,83.209,83.185,83.209,14400000.0
2008-01-04 21:10:00,83.203,83.221,83.203,83.221,12800000.0
2008-01-04 21:11:00,83.222,83.222,83.207,83.217,12800000.0
2008-01-04 21:12:00,83.209,83.22,83.203,83.203,12800000.0
2008-01-04 21:13:00,83.178,83.194,83.178,83.184,16000000.0
2008-01-04 21:14:00,83.183,83.186,83.172,83.186,12800000.0
2008-01-04 21:15:00,83.201,83.201,83.19,83.19,11600000.0
2008-01-04 21:16:00,83.141,83.141,83.121,83.121,19200000.0
2008-01-04 21:17:00,83.137,83.137,83.127,83.129,14400000.0
2008-01-04 21:18:00,83.134,83.165,83.134,83.165,8000000.0
2008-01-04 21:19:00,83.169,83.186,83.169,83.186,11200000.0
2008-01-04 21:20:00,83.177,83.187,83.161,83.161,14400000.0
2008-01-04 21:21:00,83.168,83.173,83.167,83.167,17600000.0
2008-01-04 21:22:00,83.16,83.171,83.16,83.163,12800000.0
2008-01-04 21:23:00,83.164,83.164,83.145,83.161,12800000.0
2008-01-04 21:24:00,83.158,83.158,83.148,83.15,11200000.0
2008-01-04 21:25:00,83.163,83.167,83.162,83.164,17600000.0
2008-01-04 21:26:00,83.162,83.174,83.162,83.169,24000000.0
2008-01-04 21:27:00,83.163,83.163,83.139,83.147,22400000.0
2008-01-04 21:28:00,83.148,83.158,83.14,83.148,11200000.0
2008-01-04 21:29:00,83.126,83.154,83.123,83.135,27200000.0
2008-01-04 21:30:00,83.128,83.128,83.111,83.111,12800000.0
2008-01-04 21:31:00,83.086,83.086,83.074,83.079,16000000.0
2008-01-04 21:32:00,83.098,83.114,83.094,83.094,14400000.0
2008-01-04 21:33:00,83.12,83.13,83.113,83.13,11200000.0
2008-01-04 21:34:00,83.139,83.153,83.139,83.143,17600000.0
2008-01-04 21:35:00,83.151,83.152,83.13,83.13,14800000.0
2008-01-04 21:36:00,83.131,83.141,83.128,83.135,11200000.0
2008-01-04 21:37:00,83.122,83.141,83.122,83.128,16000000.0
2008-01-04 21:38:00,83.126,83.177,83.053,83.053,12800000.0
2008-01-04 21:39:00,83.101,83.108,83.099,83.104,12200000.0
2008-01-04 21:40:00,83.105,83.125,83.104,83.125,11200000.0
2008-01-04 21:41:00,83.111,83.113,83.024,83.094,11200000.0
2008-01-04 21:42:00,83.095,83.095,83.059,83.067,14400000.0
2008-01-04 21:43:00,83.076,83.076,83.061,83.065,14400000.0
2008-01-04 21:44:00,83.077,83.077,83.064,83.068,12200000.0
2008-01-04 21:45:00,83.083,83.094,83.083,83.091,17600000.0
2008-01-04 21:46:00,83.099,83.104,83.078,83.079,14800000.0
2008-01-04 21:47:00,83.071,83.111,83.071,83.111,11200000.0
2008-01-04 21:48:00,83.098,83.117,83.098,83.107,35200000.0
2008-01-04 21:49:00,83.099,83.109,83.099,83.105,11200000.0
2008-01-04 21:50:00,83.115,83.115,83.088,83.102,12800000.0
2008-01-04 21:51:00,83.115,83.119,83.106,83.113,17600000.0
2008-01-04 21:52:00,83.114,83.114,83.098,83.1,11200000.0
2008-01-04 21:53:00,83.094,83.094,83.087,83.091,11200000.0
2008-01-04 21:54:00,83.096,83.096,83.064,83.066,11200000.0
2008-01-04 21:55:00,83.065,83.083,83.065,83.083,12800000.0
2008-01-04 21:56:00,83.099,83.099,83.089,83.089,12800000.0
2008-01-04 21:57:00,83.09,83.097,83.087,83.087,17600000.0
2008-01-04 21:58:00,83.086,83.111,83.086,83.111,8000000.0
2008-01-04 21:59:00,83.12,83.131,83.12,83.121,12800000.0
2008-01-04 22:00:00,83.107,83.107,83.079,83.083,17600000.0
2008-01-04 22:01:00,83.092,83.114,83.092,83.106,11200000.0
2008-01-04 22:02:00,83.076,83.076,83.068,83.074,11200000.0
2008-01-04 22:03:00,83.055,83.055,83.042,83.052,17600000.0
2008-01-04 22:04:00,83.094,83.12,83.094,83.119,16000000.0
2008-01-04 22:05:00,83.111,83.128,83.108,83.119,11200000.0
2008-01-04 22:06:00,83.116,83.134,83.116,83.122,12800000.0
2008-01-04 22:07:00,83.121,83.132,83.117,83.132,16000000.0
2008-01-04 22:08:00,83.163,83.172,83.148,83.162,16000000.0
2008-01-04 22:09:00,83.146,83.146,83.125,83.136,12800000.0
2008-01-04 22:10:00,83.149,83.158,83.14,83.148,12800000.0
2008-01-04 22:11:00,83.144,83.144,83.123,83.135,11200000.0
2008-01-04 22:12:00,83.139,83.139,83.125,83.139,12200000.0
2008-01-04 22:13:00,83.134,83.147,83.133,83.138,12800000.0
2008-01-04 22:14:00,83.119,83.122,83.099,83.101,12800000.0
2008-01-04 22:15:00,83.09,83.09,83.078,83.087,14400000.0
2008-01-04 22:16:00,83.094,83.121,83.094,83.115,12200000.0
2008-01-04 22:17:00,83.115,83.115,83.098,83.102,11200000.0
2008-01-04 22:18:00,83.111,83.125,83.111,83.124,9600000.0
2008-01-04 22:19:00,83.122,83.124,83.108,83.111,11200000.0
2008-01-04 22:20:00,83.095,83.108,83.093,83.093,12800000.0
2008-01-04 22:21:00,83.104,83.104,83.09,83.093,11200000.0
2008-01-04 22:22:00,83.098,83.108,83.097,83.101,12800000.0
2008-01-04 22:23:00,83.089,83.1,83.088,83.098,12800000.0
2008-01-04 22:24:00,83.083,83.087,83.083,83.087,11200000.0
2008-01-04 22:25:00,83.086,83.088,83.075,83.075,16000000.0
2008-01-04 22:26:00,83.076,83.1,83.076,83.098,11200000.0
2008-01-04 22:27:00,83.099,83.099,83.084,83.085,12800000.0
2008-01-04 22:28:00,83.104,83.129,83.104,83.124,10600000.0
2008-01-04 22:29:00,83.137,83.137,83.108,83.108,16000000.0
2008-01-04 22:30:00,83.137,83.158,83.137,83.152,17600000.0
2008-01-04 22:31:00,83.147,83.147,83.133,83.135,11200000.0
2008-01-04 22:32:00,83.138,83.138,83.125,83.125,12800000.0
2008-01-04 22:33:00,83.14,83.14,83.118,83.123,11200000.0
2008-01-04 22:34:00,83.149,83.163,83.149,83.158,12800000.0
2008-01-04 22:35:00,83.137,83.138,83.122,83.124,12800000.0
2008-01-04 22:36:00,83.129,83.139,83.123,83.134,17600000.0
2008-01-04 22:37:00,83.133,83.152,83.129,83.149,26000000.0
2008-01-04 22:38:00,83.146,83.15,83.135,83.142,17000000.0
2008-01-04 22:39:00,83.141,83.144,83.14,83.141,12800000.0
2008-01-04 22:40:00,83.132,83.139,83.127,83.135,18000000.0
2008-01-04 22:41:00,83.14,83.143,83.135,83.14,11200000.0
2008-01-04 22:42:00,83.145,83.145,83.131,83.131,17600000.0
2008-01-04 22:43:00,83.137,83.153,83.137,83.151,16000000.0
2008-01-04 22:44:00,83.155,83.163,83.153,83.161,12800000.0
2008-01-04 22:45:00,83.173,83.176,83.166,83.167,16000000.0
2008-01-04 22:46:00,83.159,83.164,83.147,83.164,11200000.0
2008-01-04 22:47:00,83.145,83.145,83.111,83.111,17600000.0
2008-01-04 22:48:00,83.108,83.108,83.091,83.091,11200000.0
2008-01-04 22:49:00,83.079,83.079,83.071,83.079,12800000.0
2008-01-04 22:50:00,83.058,83.058,83.018,83.018,11200000.0
2008-01-04 22:51:00,83.006,83.025,83.006,83.025,11200000.0
2008-01-04 22:52:00,83.036,83.068,83.036,83.068,11200000.0
2008-01-04 22:53:00,83.049,83.051,83.041,83.041,11600000.0
2008-01-04 22:54:00,83.034,83.058,83.034,83.058,12800000.0
2008-01-04 22:55:00,83.055,83.061,83.05,83.054,12800000.0
2008-01-04 22:56:00,83.042,83.042,83.016,83.023,17600000.0
2008-01-04 22:57:00,83.023,83.029,82.997,82.997,17600000.0
2008-01-04 22:58:00,82.995,82.995,82.971,82.98,14400000.0
2008-01-04 22:59:00,82.984,82.984,82.973,82.973,17600000.0
2008-01-04 23:00:00,82.98,82.984,82.968,82.976,17600000.0
2008-01-04 23:01:00,82.969,82.969,82.951,82.951,14400000.0
2008-01-04 23:02:00,82.956,82.975,82.955,82.974,17600000.0
2008-01-04 23:03:00,82.979,82.985,82.969,82.978,16000000.0
2008-01-04 23:04:00,82.97,82.972,82.964,82.967,11200000.0
2008-01-04 23:05:00,82.956,82.962,82.955,82.96,33600000.0
2008-01-04 23:06:00,82.984,82.991,82.976,82.976,12800000.0
2008-01-04 23:07:00,82.962,82.962,82.954,82.96,12200000.0
2008-01-04 23:08:00,82.965,82.982,82.963,82.982,16000000.0
2008-01-04 23:09:00,82.979,82.979,82.958,82.958,17600000.0
2008-01-04 23:10:00,82.983,82.993,82.983,82.988,12800000.0
2008-01-04 23:11:00,82.996,83.002,82.994,83.002,11200000.0
2008-01-04 23:12:00,82.992,82.995,82.987,82.993,16000000.0
2008-01-04 23:13:00,82.991,82.991,82.984,82.986,12800000.0
2008-01-04 23:14:00,82.981,82.992,82.967,82.99,11200000.0
2008-01-04 23:15:00,82.99,82.99,82.975,82.975,17600000.0
2008-01-04 23:16:00,82.977,83.016,82.977,83.016,17600000.0
2008-01-04 23:17:00,83.031,83.038,83.031,83.032,11200000.0
2008-01-04 23:18:00,83.022,83.035,83.022,83.035,11200000.0
2008-01-04 23:19:00,83.041,83.041,83.022,83.022,12800000.0
2008-01-04 23:20:00,83.019,83.046,83.017,83.046,14800000.0
2008-01-04 23:21:00,83.029,83.046,83.029,83.029,16000000.0
2008-01-04 23:22:00,83.015,83.03,83.013,83.02,12800000.0
2008-01-04 23:23:00,83.027,83.034,83.027,83.034,11200000.0
2008-01-04 23:24:00,83.021,83.049,83.012,83.049,11200000.0
2008-01-04 23:25:00,83.053,83.053,83.028,83.031,14400000.0
2008-01-04 23:26:00,83.018,83.018,83.004,83.005,12800000.0
2008-01-04 23:27:00,83.009,83.027,83.003,83.027,17600000.0
2008-01-04 23:28:00,83.017,83.029,83.017,83.029,12800000.0
2008-01-04 23:29:00,83.045,83.047,82.98,83.041,10600000.0
2008-01-04 23:30:00,83.033,83.038,83.029,83.032,16000000.0
2008-01-04 23:31:00,83.039,83.051,83.039,83.044,12800000.0
2008-01-04 23:32:00,83.055,83.064,83.055,83.057,17600000.0
2008-01-04 23:33:00,83.062,83.065,83.059,83.059,12800000.0
2008-01-04 23:34:00,83.078,83.079,83.074,83.074,16000000.0
2008-01-04 23:35:00,83.07,83.081,83.068,83.081,16400000.0
2008-01-04 23:36:00,83.102,83.102,83.075,83.075,12800000.0
2008-01-04 23:37:00,83.076,83.08,83.074,83.077,12800000.0
2008-01-04 23:38:00,83.096,83.123,83.096,83.123,11200000.0
2008-01-04 23:39:00,83.125,83.17,83.125,83.17,11600000.0
2008-01-04 23:40:00,83.185,83.191,83.175,83.187,35200000.0
2008-01-04 23:41:00,83.199,83.22,83.197,83.22,12800000.0
2008-01-04 23:42:00,83.215,83.221,83.207,83.221,17600000.0
2008-01-04 23:43:00,83.225,83.227,83.208,83.209,14400000.0
2008-01-04 23:44:00,83.205,83.211,83.204,83.205,15400000.0
2008-01-04 23:45:00,83.211,83.236,83.211,83.234,11200000.0
2008-01-04 23:46:00,83.232,83.239,83.224,83.239,17600000.0
2008-01-04 23:47:00,83.254,83.275,83.254,83.265,12800000.0
2008-01-04 23:48:00,83.291,83.303,83.29,83.29,8000000.0
2008-01-04 23:49:00,83.314,83.351,83.314,83.351,16000000.0
2008-01-04 23:50:00,83.36,83.36,83.354,83.357,11200000.0
2008-01-04 23:51:00,83.345,83.347,83.333,83.347,12800000.0
2008-01-04 23:52:00,83.329,83.329,83.263,83.268,12800000.0
2008-01-04 23:53:00,83.215,83.267,83.21,83.267,9600000.0
2008-01-04 23:54:00,83.278,83.281,83.253,83.269,14400000.0
2008-01-04 23:55:00,83.243,83.243,83.236,83.238,14400000.0
2008-01-04 23:56:00,83.142,83.231,83.142,83.205,11200000.0
2008-01-04 23:57:00,83.195,83.195,83.159,83.182,12800000.0
2008-01-04 23:58:00,83.178,83.178,83.142,83.145,11200000.0
2008-01-04 23:59:00,83.139,83.139,83.117,83.125,9000000.0
2008-01-07 00:00:00,83.081,83.091,83.076,83.076,17600000.0
2008-01-07 00:01:00,83.082,83.085,83.078,83.083,12800000.0
2008-01-07 00:02:00,83.115,83.122,83.081,83.122,11200000.0
2008-01-07 00:03:00,83.131,83.138,83.119,83.119,12800000.0
2008-01-07 00:04:00,83.114,83.142,83.114,83.142,11200000.0
2008-01-07 00:05:00,83.147,83.147,83.127,83.145,11200000.0
2008-01-07 00:06:00,83.15,83.173,83.15,83.173,11200000.0
2008-01-07 00:07:00,83.175,83.193,83.175,83.193,12800000.0
2008-01-07 00:08:00,83.202,83.216,83.202,83.216,12800000.0
2008-01-07 00:09:00,83.225,83.238,83.224,83.235,12800000.0
2008-01-07 00:10:00,83.252,83.252,83.234,83.248,12800000.0
2008-01-07 00:11:00,83.233,83.246,83.232,83.238,16000000.0
2008-01-07 00:12:00,83.237,83.248,83.237,83.248,12800000.0
2008-01-07 00:13:00,83.253,83.253,83.247,83.25,12800000.0
2008-01-07 00:14:00,83.244,83.244,83.227,83.236,14400000.0
2008-01-07 00:15:00,83.234,83.234,83.227,83.228,28200000.0
2008-01-07 00:16:00,83.233,83.235,83.228,83.228,14400000.0
2008-01-07 00:17:00,83.238,83.258,83.237,83.237,17600000.0
2008-01-07 00:18:00,83.235,83.237,83.229,83.23,12800000.0
2008-01-07 00:19:00,83.218,83.218,83.212,83.212,12800000.0
2008-01-07 00:20:00,83.214,83.219,83.214,83.217,17600000.0
2008-01-07 00:21:00,83.229,83.229,83.22,83.222,12800000.0
2008-01-07 00:22:00,83.211,83.235,83.211,83.219,18000000.0
2008-01-07 00:23:00,83.23,83.23,83.203,83.203,11200000.0
2008-01-07 00:24:00,83.198,83.198,83.179,83.198,14400000.0
2008-01-07 00:25:00,83.189,83.203,83.184,83.184,12800000.0
2008-01-07 00:26:00,83.174,83.186,83.174,83.183,12200000.0
2008-01-07 00:27:00,83.198,83.209,83.198,83.209,18000000.0
2008-01-07 00:28:00,83.182,83.194,83.182,83.192,31400000.0
2008-01-07 00:29:00,83.212,83.213,83.201,83.207,12800000.0
2008-01-07 00:30:00,83.198,83.215,83.198,83.207,11200000.0
2008-01-07 00:31:00,83.193,83.193,83.181,83.192,11200000.0
2008-01-07 00:32:00,83.18,83.181,83.168,83.181,12800000.0
2008-01-07 00:33:00,83.181,83.181,83.165,83.171,12800000.0
2008-01-07 00:34:00,83.186,83.186,83.17,83.171,19600000.0
2008-01-07 00:35:00,83.183,83.183,83.175,83.176,11200000.0
2008-01-07 00:36:00,83.177,83.18,83.163,83.163,17600000.0
2008-01-07 00:37:00,83.178,83.183,83.173,83.173,12800000.0
2008-01-07 00:38:00,83.163,83.184,83.16,83.179,11200000.0
2008-01-07 00:39:00,83.179,83.197,83.179,83.189,9600000.0
2008-01-07 00:40:00,83.179,83.179,83.168,83.168,16400000.0
2008-01-07 00:41:00,83.171,83.171,83.138,83.146,12800000.0
2008-01-07 00:42:00,83.148,83.168,83.148,83.161,12800000.0
2008-01-07 00:43:00,83.149,83.169,83.149,83.162,11200000.0
2008-01-07 00:44:00,83.154,83.154,83.115,83.119,17600000.0
2008-01-07 00:45:00,83.099,83.12,83.094,83.12,11600000.0
2008-01-07 00:46:00,83.107,83.115,83.107,83.108,14400000.0
2008-01-07 00:47:00,83.113,83.149,83.104,83.149,12800000.0
2008-01-07 00:48:00,83.158,83.158,83.135,83.135,12800000.0
2008-01-07 00:49:00,83.138,83.138,83.119,83.119,16000000.0
2008-01-07 00:50:00,83.134,83.148,83.126,83.148,14800000.0
2008-01-07 00:51:00,83.157,83.183,83.157,83.183,17600000.0
2008-01-07 00:52:00,83.177,83.189,83.176,83.176,11200000.0
2008-01-07 00:53:00,83.19,83.219,83.19,83.219,17600000.0
2008-01-07 00:54:00,83.213,83.227,83.213,83.217,17600000.0
2008-01-07 00:55:00,83.214,83.235,83.214,83.235,28800000.0
2008-01-07 00:56:00,83.254,83.267,83.254,83.26,12800000.0
2008-01-07 00:57:00,83.256,83.256,83.232,83.238,12800000.0
2008-01-07 00:58:00,83.23,83.234,83.222,83.234,12800000.0
2008-01-07 00:59:00,83.221,83.233,83.22,83.22,11200000.0
2008-01-07 01:00:00,83.219,83.224,83.214,83.222,16000000.0
2008-01-07 01:01:00,83.238,83.243,83.233,83.243,17600000.0
2008-01-07 01:02:00,83.236,83.243,83.236,83.243,11200000.0
2008-01-07 01:03:00,83.239,83.239,83.226,83.226,22400000.0
2008-01-07 01:04:00,83.237,83.242,83.234,83.234,12800000.0
2008-01-07 01:05:00,83.244,83.254,83.244,83.244,12800000.0
2008-01-07 01:06:00,83.242,83.242,83.174,83.233,12800000.0
2008-01-07 01:07:00,83.22,83.221,83.211,83.215,11200000.0
2008-01-07 01:08:00,83.213,83.217,83.19,83.209,16000000.0
2008-01-07 01:09:00,83.217,83.217,83.202,83.203,15400000.0
2008-01-07 01:10:00,83.206,83.212,83.203,83.209,16000000.0
2008-01-07 01:11:00,83.223,83.249,83.223,83.249,11600000.0
2008-01-07 01:12:00,83.256,83.258,83.241,83.255,16000000.0
2008-01-07 01:13:00,83.244,83.246,83.235,83.24,17600000.0
2008-01-07 01:14:00,83.235,83.239,83.222,83.239,16000000.0
2008-01-07 01:15:00,83.24,83.243,83.235,83.235,17600000.0
2008-01-07 01:16:00,83.234,83.235,83.218,83.218,25600000.0
2008-01-07 01:17:00,83.205,83.226,83.205,83.226,11600000.0
2008-01-07 01:18:00,83.225,83.225,83.215,83.22,12800000.0
2008-01-07 01:19:00,83.46,83.46,83.45,83.46,11200000.0
2008-01-07 01:20:00,83.217,83.225,83.207,83.225,11200000.0
2008-01-07 01:21:00,83.214,83.214,83.205,83.205,11200000.0
2008-01-07 01:22:00,83.214,83.268,83.214,83.268,12800000.0
2008-01-07 01:23:00,83.295,83.295,83.269,83.269,16400000.0
2008-01-07 01:24:00,83.26,83.26,83.248,83.26,12800000.0
2008-01-07 01:25:00,83.248,83.257,83.248,83.253,11200000.0
2008-01-07 01:26:00,83.248,83.251,83.247,83.247,11200000.0
2008-01-07 01:27:00,83.46,83.46,83.43,83.43,14400000.0
2008-01-07 01:28:00,83.245,83.252,83.242,83.252,14400000.0
2008-01-07 01:29:00,83.253,83.257,83.246,83.247,16000000.0
2008-01-07 01:30:00,83.252,83.258,83.244,83.244,11200000.0
2008-01-07 01:31:00,83.246,83.252,83.236,83.241,11200000.0
2008-01-07 01:32:00,83.248,83.253,83.246,83.25,12800000.0
2008-01-07 01:33:00,83.263,83.284,83.263,83.277,11200000.0
2008-01-07 01:34:00,83.28,83.282,83.274,83.282,24000000.0
2008-01-07 01:35:00,83.279,83.279,83.27,83.272,11600000.0
2008-01-07 01:36:00,83.283,83.285,83.273,83.282,11200000.0
2008-01-07 01:37:00,83.29,83.349,83.29,83.349,12800000.0
2008-01-07 01:38:00,83.331,83.348,83.315,83.334,17600000.0
2008-01-07 01:39:00,83.35,83.356,83.346,83.355,14800000.0
2008-01-07 01:40:00,83.354,83.359,83.345,83.359,11200000.0
2008-01-07 01:41:00,83.363,83.368,83.347,83.368,12800000.0
2008-01-07 01:42:00,83.406,83.418,83.406,83.412,11200000.0
2008-01-07 01:43:00,83.428,83.441,83.424,83.441,17600000.0
2008-01-07 01:44:00,83.432,83.432,83.42,83.423,12800000.0
2008-01-07 01:45:00,83.424,83.424,83.417,83.424,12800000.0
2008-01-07 01:46:00,83.398,83.417,83.398,83.417,16000000.0
2008-01-07 01:47:00,83.416,83.416,83.382,83.388,12200000.0
2008-01-07 01:48:00,83.405,83.406,83.388,83.406,12800000.0
2008-01-07 01:49:00,83.401,83.402,83.393,83.399,12800000.0
2008-01-07 01:50:00,83.396,83.396,83.386,83.393,14400000.0
2008-01-07 01:51:00,83.4,83.404,83.398,83.399,17600000.0
2008-01-07 01:52:00,83.387,83.387,83.371,83.371,20800000.0
2008-01-07 01:53:00,83.362,83.374,83.357,83.374,12800000.0
2008-01-07 01:54:00,83.369,83.369,83.343,83.363,12800000.0
2008-01-07 01:55:00,83.357,83.363,83.33,83.363,13800000.0
2008-01-07 01:56:00,83.374,83.379,83.372,83.376,12200000.0
2008-01-07 01:57:00,83.391,83.391,83.365,83.365,19600000.0
2008-01-07 01:58:00,83.361,83.361,83.357,83.357,11200000.0
2008-01-07 01:59:00,83.364,83.388,83.364,83.386,15400000.0
2008-01-07 02:00:00,83.376,83.376,83.344,83.344,16400000.0
2008-01-07 02:01:00,83.324,83.339,83.324,83.339,11200000.0
2008-01-07 02:02:00,83.342,83.349,83.331,83.349,18600000.0
2008-01-07 02:03:00,83.345,83.356,83.342,83.342,12800000.0
2008-01-07 02:04:00,83.352,83.353,83.346,83.35,14400000.0
2008-01-07 02:05:00,83.351,83.355,83.346,83.355,12800000.0
2008-01-07 02:06:00,83.364,83.367,83.354,83.354,12800000.0
2008-01-07 02:07:00,83.363,83.364,83.351,83.352,20800000.0
2008-01-07 02:08:00,83.376,83.398,83.375,83.375,17600000.0
2008-01-07 02:09:00,83.394,83.396,83.39,83.39,14400000.0
2008-01-07 02:10:00,83.393,83.411,83.393,83.411,12800000.0
2008-01-07 02:11:00,83.42,83.429,83.41,83.42,13200000.0
2008-01-07 02:12:00,83.406,83.441,83.399,83.441,12200000.0
2008-01-07 02:13:00,83.446,83.446,83.428,83.428,16000000.0
2008-01-07 02:14:00,83.436,83.436,83.41,83.429,12800000.0
2008-01-07 02:15:00,83.432,83.439,83.428,83.439,12800000.0
2008-01-07 02:16:00,83.443,83.461,83.443,83.457,17000000.0
2008-01-07 02:17:00,83.435,83.435,83.388,83.388,11600000.0
2008-01-07 02:18:00,83.438,83.447,83.39,83.39,12800000.0
2008-01-07 02:19:00,83.416,83.452,83.411,83.452,11200000.0
2008-01-07 02:20:00,83.457,83.464,83.457,83.464,13800000.0
2008-01-07 02:21:00,83.478,83.478,83.447,83.45,17600000.0
2008-01-07 02:22:00,83.447,83.447,83.429,83.437,12800000.0
2008-01-07 02:23:00,83.437,83.438,83.42,83.423,11000000.0
2008-01-07 02:24:00,83.409,83.421,83.409,83.421,11200000.0
2008-01-07 02:25:00,83.423,83.426,83.405,83.426,24000000.0
2008-01-07 02:26:00,83.421,83.446,83.421,83.446,11200000.0
2008-01-07 02:27:00,83.446,83.453,83.437,83.437,12800000.0
2008-01-07 02:28:00,83.431,83.431,83.42,83.431,11200000.0
2008-01-07 02:29:00,83.418,83.429,83.418,83.429,11200000.0
2008-01-07 02:30:00,83.424,83.429,83.394,83.394,16000000.0
2008-01-07 02:31:00,83.413,83.436,83.411,83.436,14400000.0
2008-01-07 02:32:00,83.433,83.444,83.425,83.444,16000000.0
2008-01-07 02:33:00,83.443,83.451,83.442,83.451,11200000.0
2008-01-07 02:34:00,83.463,83.465,83.46,83.46,11200000.0
2008-01-07 02:35:00,83.442,83.442,83.425,83.435,12800000.0
2008-01-07 02:36:00,83.434,83.445,83.433,83.443,16000000.0
2008-01-07 02:37:00,83.44,83.442,83.432,83.434,12800000.0
2008-01-07 02:38:00,83.432,83.432,83.415,83.426,11200000.0
2008-01-07 02:39:00,83.437,83.437,83.42,83.42,11200000.0
2008-01-07 02:40:00,83.451,83.451,83.432,83.432,11200000.0
2008-01-07 02:41:00,83.426,83.434,83.415,83.434,12800000.0
2008-01-07 02:42:00,83.436,83.449,83.43,83.449,12800000.0
2008-01-07 02:43:00,83.465,83.483,83.465,83.472,25000000.0
2008-01-07 02:44:00,83.478,83.507,83.463,83.507,17600000.0
2008-01-07 02:45:00,83.521,83.521,83.497,83.497,16000000.0
2008-01-07 02:46:00,83.485,83.489,83.481,83.489,17000000.0
2008-01-07 02:47:00,83.488,83.507,83.488,83.499,16400000.0
2008-01-07 02:48:00,83.505,83.521,83.505,83.521,11200000.0
2008-01-07 02:49:00,83.524,83.556,83.521,83.547,16000000.0
2008-01-07 02:50:00,83.546,83.55,83.543,83.543,16000000.0
2008-01-07 02:51:00,83.54,83.551,83.535,83.548,15400000.0
2008-01-07 02:52:00,83.547,83.578,83.547,83.578,11200000.0
2008-01-07 02:53:00,83.595,83.612,83.545,83.596,12800000.0
2008-01-07 02:54:00,83.593,83.609,83.593,83.609,12800000.0
2008-01-07 02:55:00,83.589,83.6,83.589,83.599,12800000.0
2008-01-07 02:56:00,83.586,83.586,83.558,83.558,22400000.0
2008-01-07 02:57:00,83.547,83.547,83.527,83.527,11200000.0
2008-01-07 02:58:00,83.536,83.557,83.536,83.557,17600000.0
2008-01-07 02:59:00,83.553,83.554,83.544,83.544,16000000.0
2008-01-07 03:00:00,83.547,83.573,83.544,83.571,11200000.0
2008-01-07 03:01:00,83.559,83.559,83.536,83.536,12800000.0
2008-01-07 03:02:00,83.53,83.53,83.488,83.49,12800000.0
2008-01-07 03:03:00,83.483,83.498,83.483,83.491,12800000.0
2008-01-07 03:04:00,83.487,83.487,83.472,83.472,28800000.0
2008-01-07 03:05:00,83.478,83.491,83.477,83.486,17600000.0
2008-01-07 03:06:00,83.488,83.488,83.462,83.462,17600000.0
2008-01-07 03:07:00,83.462,83.481,83.462,83.473,11200000.0
2008-01-07 03:08:00,83.479,83.532,83.479,83.532,17000000.0
2008-01-07 03:09:00,83.577,83.577,83.551,83.554,14400000.0
2008-01-07 03:10:00,83.524,83.53,83.52,83.528,16000000.0
2008-01-07 03:11:00,83.531,83.532,83.503,83.503,12800000.0
2008-01-07 03:12:00,83.504,83.514,83.502,83.504,12800000.0
2008-01-07 03:13:00,83.511,83.528,83.511,83.524,14400000.0
2008-01-07 03:14:00,83.524,83.524,83.49,83.49,11200000.0
2008-01-07 03:15:00,83.488,83.507,83.478,83.507,17600000.0
2008-01-07 03:16:00,83.548,83.563,83.547,83.547,11200000.0
2008-01-07 03:17:00,83.601,83.631,83.601,83.624,12800000.0
2008-01-07 03:18:00,83.648,83.663,83.648,83.663,12800000.0
2008-01-07 03:19:00,83.642,83.642,83.607,83.613,16000000.0
2008-01-07 03:20:00,83.611,83.631,83.611,83.617,9600000.0
2008-01-07 03:21:00,83.628,83.636,83.628,83.636,11200000.0
2008-01-07 03:22:00,83.616,83.621,83.609,83.621,12800000.0
2008-01-07 03:23:00,83.62,83.634,83.62,83.634,17600000.0
2008-01-07 03:24:00,83.631,83.631,83.626,83.626,11200000.0
2008-01-07 03:25:00,83.612,83.619,83.61,83.614,19200000.0
2008-01-07 03:26:00,83.612,83.612,83.604,83.607,12800000.0
2008-01-07 03:27:00,83.607,83.624,83.606,83.62,12800000.0
2008-01-07 03:28:00,83.625,83.634,83.625,83.634,11200000.0
2008-01-07 03:29:00,83.643,83.655,83.637,83.637,11200000.0
2008-01-07 03:30:00,83.644,83.645,83.634,83.639,12800000.0
2008-01-07 03:31:00,83.629,83.657,83.629,83.65,32000000.0
2008-01-07 03:32:00,83.677,83.679,83.671,83.671,17600000.0
2008-01-07 03:33:00,83.679,83.692,83.679,83.689,12800000.0
2008-01-07 03:34:00,83.678,83.693,83.678,83.685,12800000.0
2008-01-07 03:35:00,83.698,83.723,83.697,83.706,14400000.0
2008-01-07 03:36:00,83.688,83.699,83.68,83.68,11200000.0
2008-01-07 03:37:00,83.688,83.724,83.688,83.7,17600000.0
2008-01-07 03:38:00,83.697,83.697,83.678,83.688,12800000.0
2008-01-07 03:39:00,83.684,83.688,83.681,83.681,17600000.0
2008-01-07 03:40:00,83.676,83.676,83.644,83.644,12800000.0
2008-01-07 03:41:00,83.641,83.661,83.638,83.661,12800000.0
2008-01-07 03:42:00,83.667,83.692,83.667,83.669,17600000.0
2008-01-07 03:43:00,83.658,83.66,83.653,83.657,14400000.0
2008-01-07 03:44:00,83.653,83.653,83.642,83.649,28800000.0
2008-01-07 03:45:00,83.652,83.66,83.651,83.653,14400000.0
2008-01-07 03:46:00,83.651,83.657,83.65,83.657,12800000.0
2008-01-07 03:47:00,83.646,83.646,83.631,83.631,12800000.0
2008-01-07 03:48:00,83.629,83.631,83.616,83.62,16000000.0
2008-01-07 03:49:00,83.631,83.635,83.618,83.626,12800000.0
2008-01-07 03:50:00,83.623,83.63,83.619,83.629,12800000.0
2008-01-07 03:51:00,83.646,83.664,83.646,83.646,12800000.0
2008-01-07 03:52:00,83.639,83.639,83.633,83.635,12200000.0
2008-01-07 03:53:00,83.623,83.623,83.6,83.606,11200000.0
2008-01-07 03:54:00,83.606,83.619,83.602,83.619,11200000.0
2008-01-07 03:55:00,83.604,83.604,83.578,83.578,11200000.0
2008-01-07 03:56:00,83.579,83.596,83.579,83.587,12800000.0
2008-01-07 03:57:00,83.566,83.567,83.536,83.557,11200000.0
2008-01-07 03:58:00,83.577,83.596,83.577,83.596,12800000.0
2008-01-07 03:59:00,83.602,83.602,83.579,83.579,18000000.0
2008-01-07 04:00:00,83.586,83.601,83.584,83.595,9600000.0
2008-01-07 04:01:00,83.594,83.594,83.572,83.593,11200000.0
2008-01-07 04:02:00,83.606,83.614,83.602,83.61,12800000.0
2008-01-07 04:03:00,83.518,83.613,83.518,83.61,11200000.0
2008-01-07 04:04:00,83.613,83.631,83.613,83.631,14400000.0
2008-01-07 04:05:00,83.653,83.662,83.634,83.658,14400000.0
2008-01-07 04:06:00,83.634,83.634,83.623,83.623,9600000.0
2008-01-07 04:07:00,83.625,83.631,83.619,83.63,12800000.0
2008-01-07 04:08:00,83.629,83.629,83.608,83.622,12800000.0
2008-01-07 04:09:00,83.623,83.624,83.61,83.624,11200000.0
2008-01-07 04:10:00,83.628,83.631,83.617,83.628,16000000.0
2008-01-07 04:11:00,83.629,83.636,83.629,83.63,8000000.0
2008-01-07 04:12:00,83.619,83.629,83.617,83.619,12800000.0
2008-01-07 04:13:00,83.615,83.636,83.615,83.631,17400000.0
2008-01-07 04:14:00,83.632,83.632,83.614,83.618,11200000.0
2008-01-07 04:15:00,83.614,83.618,83.609,83.618,16000000.0
2008-01-07 04:16:00,83.617,83.624,83.61,83.618,14800000.0
2008-01-07 04:17:00,83.604,83.604,83.589,83.598,17000000.0
2008-01-07 04:18:00,83.6,83.612,83.597,83.6,12800000.0
2008-01-07 04:19:00,83.588,83.602,83.583,83.598,35200000.0
2008-01-07 04:20:00,83.598,83.6,83.591,83.591,11200000.0
2008-01-07 04:21:00,83.604,83.625,83.604,83.615,11200000.0
2008-01-07 04:22:00,83.605,83.612,83.602,83.605,12800000.0
2008-01-07 04:23:00,83.591,83.598,83.57,83.57,12800000.0
2008-01-07 04:24:00,83.545,83.552,83.542,83.546,16000000.0
2008-01-07 04:25:00,83.535,83.535,83.399,83.399,16000000.0
2008-01-07 04:26:00,83.379,83.394,83.379,83.394,12800000.0
2008-01-07 04:27:00,83.414,83.44,83.414,83.436,17600000.0
2008-01-07 04:28:00,83.438,83.447,83.428,83.429,12800000.0
2008-01-07 04:29:00,83.418,83.422,83.404,83.404,16000000.0
2008-01-07 04:30:00,83.365,83.365,83.252,83.308,10600000.0
2008-01-07 04:31:00,83.299,83.316,83.299,83.3,12800000.0
2008-01-07 04:32:00,83.302,83.302,83.287,83.287,17600000.0
2008-01-07 04:33:00,83.27,83.278,83.27,83.274,12800000.0
2008-01-07 04:34:00,83.273,83.284,83.27,83.278,14400000.0
2008-01-07 04:35:00,83.279,83.28,83.269,83.275,11600000.0
2008-01-07 04:36:00,83.279,83.279,83.271,83.279,11200000.0
2008-01-07 04:37:00,83.253,83.253,83.223,83.232,12800000.0
2008-01-07 04:38:00,83.226,83.226,83.184,83.184,16000000.0
2008-01-07 04:39:00,83.205,83.205,83.174,83.174,14400000.0
2008-01-07 04:40:00,83.153,83.169,83.153,83.169,12800000.0
2008-01-07 04:41:00,83.156,83.156,83.104,83.104,11200000.0
2008-01-07 04:42:00,83.098,83.13,83.098,83.125,11200000.0
2008-01-07 04:43:00,83.122,83.122,83.095,83.108,17600000.0
2008-01-07 04:44:00,83.12,83.159,83.12,83.152,18000000.0
2008-01-07 04:45:00,83.148,83.149,83.124,83.138,11200000.0
2008-01-07 04:46:00,83.138,83.138,83.124,83.124,12800000.0
2008-01-07 04:47:00,83.123,83.123,83.06,83.06,16000000.0
2008-01-07 04:48:00,83.044,83.044,83.025,83.026,11200000.0
2008-01-07 04:49:00,83.007,83.031,83.0,83.027,13200000.0
2008-01-07 04:50:00,83.047,83.047,83.026,83.026,17600000.0
2008-01-07 04:51:00,83.023,83.054,83.023,83.054,16000000.0
2008-01-07 04:52:00,83.042,83.042,83.023,83.023,12800000.0
2008-01-07 04:53:00,83.039,83.057,83.039,83.057,12800000.0
2008-01-07 04:54:00,83.063,83.083,83.063,83.082,33000000.0
2008-01-07 04:55:00,83.103,83.103,83.09,83.101,11200000.0
2008-01-07 04:56:00,83.106,83.106,83.087,83.088,16000000.0
2008-01-07 04:57:00,83.091,83.1,83.086,83.099,17600000.0
2008-01-07 04:58:00,83.098,83.1,83.091,83.1,14400000.0
2008-01-07 04:59:00,83.104,83.104,83.085,83.102,17600000.0
2008-01-07 05:00:00,83.099,83.123,83.099,83.114,17000000.0
2008-01-07 05:01:00,83.08,83.09,83.08,83.09,14400000.0
2008-01-07 05:02:00,83.067,83.073,83.051,83.073,17600000.0
2008-01-07 05:03:00,83.083,83.088,83.072,83.088,17600000.0
2008-01-07 05:04:00,83.087,83.087,83.06,83.06,12800000.0
2008-01-07 05:05:00,83.026,83.026,82.99,82.99,12200000.0
2008-01-07 05:06:00,82.985,83.01,82.982,83.01,11200000.0
2008-01-07 05:07:00,83.028,83.028,82.988,82.988,11200000.0
2008-01-07 05:08:00,83.009,83.058,83.009,83.058,11600000.0
2008-01-07 05:09:00,83.058,83.062,83.048,83.052,11200000.0
2008-01-07 05:10:00,83.036,83.039,83.033,83.034,12800000.0
2008-01-07 05:11:00,83.031,83.031,83.013,83.025,11200000.0
2008-01-07 05:12:00,83.02,83.029,83.018,83.022,17600000.0
2008-01-07 05:13:00,83.02,83.02,82.999,83.02,11600000.0
2008-01-07 05:14:00,83.021,83.065,83.021,83.065,15400000.0
2008-01-07 05:15:00,83.06,83.078,83.06,83.073,13200000.0
2008-01-07 05:16:00,83.059,83.059,83.02,83.02,16400000.0
2008-01-07 05:17:00,83.019,83.025,83.01,83.021,17600000.0
2008-01-07 05:18:00,83.023,83.026,83.016,83.019,11200000.0
2008-01-07 05:19:00,83.002,83.008,82.996,83.008,17600000.0
2008-01-07 05:20:00,83.002,83.014,83.002,83.006,12800000.0
2008-01-07 05:21:00,83.003,83.015,82.995,83.015,17600000.0
2008-01-07 05:22:00,83.001,83.017,83.001,83.012,25600000.0
2008-01-07 05:23:00,83.013,83.035,83.013,83.034,17600000.0
2008-01-07 05:24:00,83.033,83.057,83.033,83.054,12800000.0
2008-01-07 05:25:00,83.082,83.09,83.076,83.084,12800000.0
2008-01-07 05:26:00,83.074,83.087,83.068,83.086,11200000.0
2008-01-07 05:27:00,83.082,83.086,83.077,83.083,12800000.0
2008-01-07 05:28:00,83.07,83.096,83.07,83.096,11200000.0
2008-01-07 05:29:00,83.101,83.101,83.061,83.065,17600000.0
2008-01-07 05:30:00,83.065,83.092,83.065,83.091,16000000.0
2008-01-07 05:31:00,83.076,83.088,83.076,83.079,10600000.0
2008-01-07 05:32:00,83.078,83.086,83.077,83.077,12800000.0
2008-01-07 05:33:00,83.078,83.08,83.071,83.072,11200000.0
2008-01-07 05:34:00,83.069,83.076,83.068,83.076,16000000.0
2008-01-07 05:35:00,83.085,83.088,83.085,83.085,11200000.0
2008-01-07 05:36:00,83.081,83.087,83.078,83.079,12800000.0
2008-01-07 05:37:00,83.071,83.071,83.036,83.046,12800000.0
2008-01-07 05:38:00,83.033,83.035,83.028,83.028,11200000.0
2008-01-07 05:39:00,83.031,83.031,83.01,83.012,12800000.0
2008-01-07 05:40:00,83.017,83.017,82.998,83.005,11200000.0
2008-01-07 05:41:00,82.997,83.004,82.997,82.999,9600000.0
2008-01-07 05:42:00,83.006,83.006,82.995,82.995,11200000.0
2008-01-07 05:43:00,82.991,83.008,82.991,83.002,12800000.0
2008-01-07 05:44:00,82.961,82.971,82.96,82.97,14400000.0
2008-01-07 05:45:00,82.963,82.976,82.958,82.975,12800000.0
2008-01-07 05:46:00,82.971,82.974,82.949,82.949,12800000.0
2008-01-07 05:47:00,82.956,82.969,82.956,82.967,12800000.0
2008-01-07 05:48:00,82.991,83.006,82.984,83.006,11200000.0
2008-01-07 05:49:00,82.999,83.012,82.999,83.01,12800000.0
2008-01-07 05:50:00,83.021,83.057,83.001,83.057,12800000.0
2008-01-07 05:51:00,83.054,83.061,83.039,83.052,16000000.0
2008-01-07 05:52:00,83.053,83.06,83.041,83.041,16000000.0
2008-01-07 05:53:00,83.033,83.043,83.032,83.036,12800000.0
2008-01-07 05:54:00,83.044,83.049,83.039,83.047,11200000.0
2008-01-07 05:55:00,83.057,83.073,83.057,83.073,15400000.0
2008-01-07 05:56:00,83.069,83.075,83.064,83.075,17600000.0
2008-01-07 05:57:00,83.072,83.072,83.058,83.068,11200000.0
2008-01-07 05:58:00,83.063,83.085,83.063,83.071,11200000.0
2008-01-07 05:59:00,83.072,83.074,83.063,83.063,17600000.0
2008-01-07 06:00:00,83.067,83.072,83.06,83.06,12800000.0
2008-01-07 06:01:00,83.052,83.061,83.052,83.055,8000000.0
2008-01-07 06:02:00,83.068,83.068,83.052,83.052,17600000.0
2008-01-07 06:03:00,83.046,83.077,83.046,83.077,12800000.0
2008-01-07 06:04:00,83.077,83.082,83.056,83.065,12800000.0
2008-01-07 06:05:00,83.071,83.071,83.063,83.065,11200000.0
2008-01-07 06:06:00,83.066,83.108,83.066,83.108,11600000.0
2008-01-07 06:07:00,83.098,83.125,83.094,83.125,11200000.0
2008-01-07 06:08:00,83.124,83.135,83.124,83.135,17600000.0
2008-01-07 06:09:00,83.129,83.13,83.11,83.114,12800000.0
2008-01-07 06:10:00,83.108,83.123,83.108,83.117,11200000.0
2008-01-07 06:11:00,83.123,83.123,83.113,83.122,35200000.0
2008-01-07 06:12:00,83.132,83.136,83.127,83.127,11200000.0
2008-01-07 06:13:00,83.141,83.141,83.122,83.122,14400000.0
2008-01-07 06:14:00,83.11,83.11,83.063,83.063,17600000.0
2008-01-07 06:15:00,83.068,83.096,83.068,83.096,12800000.0
2008-01-07 06:16:00,83.094,83.097,83.078,83.097,14400000.0
2008-01-07 06:17:00,83.077,83.083,83.06,83.077,14400000.0
2008-01-07 06:18:00,83.062,83.092,83.003,83.092,11200000.0
2008-01-07 06:19:00,83.109,83.115,83.105,83.11,11200000.0
2008-01-07 06:20:00,83.11,83.115,83.104,83.104,12800000.0
2008-01-07 06:21:00,83.005,83.101,83.005,83.086,12800000.0
2008-01-07 06:22:00,83.105,83.113,83.098,83.098,16000000.0
2008-01-07 06:23:00,83.122,83.133,83.12,83.125,11200000.0
2008-01-07 06:24:00,83.125,83.129,83.119,83.119,14800000.0
2008-01-07 06:25:00,83.127,83.144,83.127,83.127,17600000.0
2008-01-07 06:26:00,83.132,83.166,83.132,83.166,11200000.0
2008-01-07 06:27:00,83.169,83.17,83.162,83.166,14400000.0
2008-01-07 06:28:00,83.159,83.161,83.154,83.154,16400000.0
2008-01-07 06:29:00,83.149,83.149,83.13,83.134,12800000.0
2008-01-07 06:30:00,83.128,83.133,83.119,83.133,27600000.0
2008-01-07 06:31:00,83.15,83.154,83.134,83.141,11200000.0
2008-01-07 06:32:00,83.135,83.145,83.134,83.134,22400000.0
2008-01-07 06:33:00,83.131,83.137,83.121,83.137,24000000.0
2008-01-07 06:34:00,83.145,83.148,83.141,83.148,17600000.0
2008-01-07 06:35:00,83.155,83.171,83.155,83.155,11200000.0
2008-01-07 06:36:00,83.145,83.153,83.141,83.152,12800000.0
2008-01-07 06:37:00,83.146,83.146,83.107,83.107,12800000.0
2008-01-07 06:38:00,83.12,83.125,83.115,83.125,17600000.0
2008-01-07 06:39:00,83.106,83.111,83.092,83.092,14400000.0
2008-01-07 06:40:00,83.096,83.102,83.086,83.086,11200000.0
2008-01-07 06:41:00,83.091,83.091,83.076,83.076,7800000.0
2008-01-07 06:42:00,83.077,83.079,83.073,83.075,14400000.0
2008-01-07 06:43:00,83.083,83.094,83.083,83.084,18000000.0
2008-01-07 06:44:00,83.074,83.1,83.074,83.1,11200000.0
2008-01-07 06:45:00,83.112,83.119,83.096,83.105,12800000.0
2008-01-07 06:46:00,83.096,83.113,83.096,83.105,16000000.0
2008-01-07 06:47:00,83.113,83.113,83.102,83.107,12800000.0
2008-01-07 06:48:00,83.09,83.096,83.081,83.094,12800000.0
2008-01-07 06:49:00,83.108,83.109,83.095,83.095,12800000.0
2008-01-07 06:50:00,83.103,83.125,83.099,83.125,14400000.0
2008-01-07 06:51:00,83.135,83.143,83.133,83.14,16000000.0
2008-01-07 06:52:00,83.135,83.141,83.124,83.141,14400000.0
2008-01-07 06:53:00,83.114,83.131,83.106,83.131,11200000.0
2008-01-07 06:54:00,83.12,83.13,83.113,83.116,12800000.0
2008-01-07 06:55:00,83.126,83.126,83.117,83.122,16400000.0
2008-01-07 06:56:00,83.128,83.134,83.125,83.134,12800000.0
2008-01-07 06:57:00,83.14,83.145,83.124,83.145,16000000.0
2008-01-07 06:58:00,83.127,83.14,83.127,83.132,11200000.0
2008-01-07 06:59:00,83.121,83.122,83.104,83.122,17600000.0
2008-01-07 07:00:00,83.126,83.146,83.126,83.146,11200000.0
2008-01-07 07:01:00,83.123,83.138,83.12,83.138,16000000.0
2008-01-07 07:02:00,83.137,83.137,83.126,83.126,12800000.0
2008-01-07 07:03:00,83.135,83.145,83.124,83.124,12800000.0
2008-01-07 07:04:00,83.104,83.12,83.096,83.105,11200000.0
2008-01-07 07:05:00,83.119,83.134,83.11,83.11,12800000.0
2008-01-07 07:06:00,83.116,83.127,83.116,83.124,16000000.0
2008-01-07 07:07:00,83.118,83.122,83.113,83.118,11200000.0
2008-01-07 07:08:00,83.108,83.117,83.097,83.117,28800000.0
2008-01-07 07:09:00,83.122,83.122,83.112,83.122,14400000.0
2008-01-07 07:10:00,83.118,83.13,83.118,83.13,11200000.0
2008-01-07 07:11:00,83.126,83.139,83.125,83.139,17600000.0
2008-01-07 07:12:00,83.118,83.135,83.118,83.135,8000000.0
2008-01-07 07:13:00,83.137,83.14,83.13,83.135,14400000.0
2008-01-07 07:14:00,83.138,83.14,83.132,83.138,13200000.0
2008-01-07 07:15:00,83.148,83.156,83.144,83.156,11200000.0
2008-01-07 07:16:00,83.157,83.178,83.157,83.178,14400000.0
2008-01-07 07:17:00,83.173,83.194,83.173,83.192,11200000.0
2008-01-07 07:18:00,83.212,83.239,83.212,83.239,14400000.0
2008-01-07 07:19:00,83.239,83.239,83.219,83.222,11200000.0
2008-01-07 07:20:00,83.239,83.245,83.238,83.238,14400000.0
2008-01-07 07:21:00,83.234,83.246,83.231,83.231,12800000.0
2008-01-07 07:22:00,83.243,83.243,83.232,83.238,8000000.0
2008-01-07 07:23:00,83.236,83.243,83.228,83.243,16000000.0
2008-01-07 07:24:00,83.245,83.261,83.245,83.261,11200000.0
2008-01-07 07:25:00,83.262,83.265,83.244,83.244,11600000.0
2008-01-07 07:26:00,83.233,83.239,83.22,83.239,12800000.0
2008-01-07 07:27:00,83.239,83.239,83.222,83.235,11200000.0
2008-01-07 07:28:00,83.231,83.238,83.226,83.238,8000000.0
2008-01-07 07:29:00,83.253,83.264,83.248,83.258,27200000.0
2008-01-07 07:30:00,83.256,83.265,83.251,83.251,12800000.0
2008-01-07 07:31:00,83.261,83.288,83.261,83.288,11200000.0
2008-01-07 07:32:00,83.277,83.3,83.277,83.294,12800000.0
2008-01-07 07:33:00,83.279,83.296,83.279,83.292,16000000.0
2008-01-07 07:34:00,83.299,83.304,83.297,83.297,11200000.0
2008-01-07 07:35:00,83.27,83.293,83.27,83.282,16000000.0
2008-01-07 07:36:00,83.296,83.296,83.276,83.276,12200000.0
2008-01-07 07:37:00,83.268,83.272,83.254,83.254,14400000.0
2008-01-07 07:38:00,83.264,83.264,83.237,83.24,16000000.0
2008-01-07 07:39:00,83.241,83.245,83.229,83.244,19200000.0
2008-01-07 07:40:00,83.22,83.264,83.22,83.264,11200000.0
2008-01-07 07:41:00,83.246,83.249,83.236,83.236,8000000.0
2008-01-07 07:42:00,83.237,83.251,83.237,83.249,33600000.0
2008-01-07 07:43:00,83.244,83.251,83.235,83.251,28800000.0
2008-01-07 07:44:00,83.251,83.253,83.236,83.236,17600000.0
2008-01-07 07:45:00,83.248,83.264,83.199,83.264,14400000.0
2008-01-07 07:46:00,83.254,83.277,83.254,83.277,27200000.0
2008-01-07 07:47:00,83.289,83.292,83.265,83.267,11200000.0
2008-01-07 07:48:00,83.254,83.274,83.254,83.274,11600000.0
2008-01-07 07:49:00,83.267,83.286,83.267,83.276,16000000.0
2008-01-07 07:50:00,83.263,83.27,83.262,83.263,11200000.0
2008-01-07 07:51:00,83.261,83.261,83.244,83.254,37800000.0
2008-01-07 07:52:00,83.251,83.256,83.244,83.253,18000000.0
2008-01-07 07:53:00,83.265,83.265,83.252,83.252,11200000.0
2008-01-07 07:54:00,83.255,83.264,83.248,83.264,12800000.0
2008-01-07 07:55:00,83.267,83.267,83.237,83.237,30400000.0
2008-01-07 07:56:00,83.268,83.268,83.245,83.258,16000000.0
2008-01-07 07:57:00,83.276,83.276,83.247,83.27,17600000.0
2008-01-07 07:58:00,83.265,83.267,83.257,83.257,11200000.0
2008-01-07 07:59:00,83.254,83.254,83.247,83.25,17600000.0
2008-01-07 08:00:00,83.245,83.245,83.215,83.215,12800000.0
2008-01-07 08:01:00,83.216,83.225,83.216,83.221,11200000.0
2008-01-07 08:02:00,83.213,83.214,83.209,83.211,12800000.0
2008-01-07 08:03:00,83.199,83.199,83.181,83.182,16000000.0
2008-01-07 08:04:00,83.151,83.18,83.151,83.177,11200000.0
2008-01-07 08:05:00,83.179,83.179,83.171,83.171,13200000.0
2008-01-07 08:06:00,83.185,83.185,83.177,83.179,12800000.0
2008-01-07 08:07:00,83.172,83.172,83.15,83.157,16000000.0
2008-01-07 08:08:00,83.172,83.174,83.168,83.168,12800000.0
2008-01-07 08:09:00,83.163,83.168,83.155,83.161,12800000.0
2008-01-07 08:10:00,83.168,83.168,83.158,83.158,30400000.0
2008-01-07 08:11:00,83.157,83.178,83.157,83.178,12800000.0
2008-01-07 08:12:00,83.179,83.179,83.169,83.176,17600000.0
2008-01-07 08:13:00,83.179,83.179,83.171,83.172,13800000.0
2008-01-07 08:14:00,83.182,83.182,83.168,83.168,16000000.0
2008-01-07 08:15:00,83.177,83.185,83.17,83.17,11200000.0
2008-01-07 08:16:00,83.154,83.164,83.141,83.155,19200000.0
2008-01-07 08:17:00,83.185,83.205,83.185,83.185,11200000.0
2008-01-07 08:18:00,83.172,83.181,83.166,83.181,11200000.0
2008-01-07 08:19:00,83.18,83.189,83.175,83.175,11200000.0
2008-01-07 08:20:00,83.19,83.19,83.159,83.159,12800000.0
2008-01-07 08:21:00,83.161,83.167,83.159,83.16,11200000.0
2008-01-07 08:22:00,83.163,83.18,83.163,83.172,11200000.0
2008-01-07 08:23:00,83.167,83.167,83.151,83.161,16000000.0
2008-01-07 08:24:00,83.142,83.16,83.14,83.16,17600000.0
2008-01-07 08:25:00,83.171,83.18,83.17,83.17,12800000.0
2008-01-07 08:26:00,83.165,83.165,83.149,83.157,12800000.0
2008-01-07 08:27:00,83.164,83.172,83.155,83.155,11200000.0
2008-01-07 08:28:00,83.158,83.164,83.157,83.157,12800000.0
2008-01-07 08:29:00,83.158,83.175,83.158,83.172,11200000.0
2008-01-07 08:30:00,83.17,83.17,83.158,83.168,12800000.0
2008-01-07 08:31:00,83.17,83.17,83.146,83.155,12800000.0
2008-01-07 08:32:00,83.149,83.166,83.149,83.166,14400000.0
2008-01-07 08:33:00,83.16,83.16,83.146,83.149,41600000.0
2008-01-07 08:34:00,83.142,83.15,83.132,83.15,11200000.0
2008-01-07 08:35:00,83.154,83.17,83.154,83.159,48000000.0
2008-01-07 08:36:00,83.144,83.144,83.125,83.135,16000000.0
2008-01-07 08:37:00,83.144,83.146,83.134,83.134,14400000.0
2008-01-07 08:38:00,83.132,83.148,83.132,83.143,17600000.0
2008-01-07 08:39:00,83.137,83.137,83.12,83.137,14400000.0
2008-01-07 08:40:00,83.12,83.12,83.085,83.085,11200000.0
2008-01-07 08:41:00,83.067,83.076,83.067,83.073,32000000.0
2008-01-07 08:42:00,83.06,83.069,83.06,83.069,14400000.0
2008-01-07 08:43:00,83.066,83.08,83.061,83.08,12800000.0
2008-01-07 08:44:00,83.086,83.101,83.086,83.092,16000000.0
2008-01-07 08:45:00,83.103,83.122,83.102,83.122,12800000.0
2008-01-07 08:46:00,83.118,83.125,83.11,83.125,12800000.0
2008-01-07 08:47:00,83.14,83.151,83.14,83.151,24400000.0
2008-01-07 08:48:00,83.128,83.165,83.128,83.16,30400000.0
2008-01-07 08:49:00,83.165,83.177,83.162,83.177,17600000.0
2008-01-07 08:50:00,83.164,83.172,83.156,83.156,12200000.0
2008-01-07 08:51:00,83.158,83.158,83.143,83.143,22400000.0
2008-01-07 08:52:00,83.148,83.148,83.139,83.139,35200000.0
2008-01-07 08:53:00,83.136,83.137,83.124,83.127,56000000.0
2008-01-07 08:54:00,83.123,83.156,83.123,83.156,22800000.0
2008-01-07 08:55:00,83.154,83.167,83.132,83.132,17600000.0
2008-01-07 08:56:00,83.127,83.127,83.116,83.116,14400000.0
2008-01-07 08:57:00,83.123,83.126,83.111,83.111,43200000.0
2008-01-07 08:58:00,83.115,83.13,83.115,83.13,19200000.0
2008-01-07 08:59:00,83.133,83.152,83.133,83.151,14400000.0
2008-01-07 09:00:00,83.156,83.156,83.145,83.147,31400000.0
2008-01-07 09:01:00,83.141,83.143,83.128,83.143,32400000.0
2008-01-07 09:02:00,83.136,83.136,83.121,83.121,19200000.0
2008-01-07 09:03:00,83.114,83.114,83.103,83.109,15400000.0
2008-01-07 09:04:00,83.12,83.124,83.11,83.12,22400000.0
2008-01-07 09:05:00,83.113,83.12,83.11,83.114,19200000.0
2008-01-07 09:06:00,83.104,83.124,83.104,83.124,30400000.0
2008-01-07 09:07:00,83.118,83.118,83.097,83.097,19600000.0
2008-01-07 09:08:00,83.1,83.11,83.088,83.11,12800000.0
2008-01-07 09:09:00,83.096,83.096,83.086,83.093,46400000.0
2008-01-07 09:10:00,83.089,83.089,83.074,83.074,24000000.0
2008-01-07 09:11:00,83.078,83.086,83.078,83.086,28800000.0
2008-01-07 09:12:00,83.091,83.104,83.088,83.088,14800000.0
2008-01-07 09:13:00,83.082,83.082,83.068,83.082,12800000.0
2008-01-07 09:14:00,83.084,83.084,83.049,83.062,12200000.0
2008-01-07 09:15:00,83.054,83.059,83.054,83.057,30400000.0
2008-01-07 09:16:00,83.067,83.067,83.061,83.067,49600000.0
2008-01-07 09:17:00,83.088,83.105,83.081,83.105,78400000.0
2008-01-07 09:18:00,83.107,83.117,83.102,83.11,71400000.0
2008-01-07 09:19:00,83.142,83.154,83.14,83.152,65000000.0
2008-01-07 09:20:00,83.188,83.21,83.188,83.21,76200000.0
2008-01-07 09:21:00,83.2,83.2,83.176,83.176,49600000.0
2008-01-07 09:22:00,83.199,83.244,83.199,83.234,36200000.0
2008-01-07 09:23:00,83.249,83.249,83.226,83.239,68800000.0
2008-01-07 09:24:00,83.222,83.229,83.215,83.219,43200000.0
2008-01-07 09:25:00,83.222,83.23,83.222,83.228,19200000.0
2008-01-07 09:26:00,83.217,83.235,83.217,83.225,31400000.0
2008-01-07 09:27:00,83.224,83.229,83.218,83.224,70800000.0
2008-01-07 09:28:00,83.227,83.229,83.207,83.207,11200000.0
2008-01-07 09:29:00,83.215,83.222,83.208,83.222,36800000.0
2008-01-07 09:30:00,83.226,83.236,83.226,83.236,25600000.0
2008-01-07 09:31:00,83.239,83.249,83.234,83.234,12800000.0
2008-01-07 09:32:00,83.222,83.227,83.213,83.227,33600000.0
2008-01-07 09:33:00,83.228,83.232,83.219,83.219,30400000.0
2008-01-07 09:34:00,83.227,83.231,83.215,83.221,33600000.0
2008-01-07 09:35:00,83.221,83.235,83.221,83.227,52800000.0
2008-01-07 09:36:00,83.207,83.225,83.204,83.225,45800000.0
2008-01-07 09:37:00,83.249,83.303,83.249,83.303,33600000.0
2008-01-07 09:38:00,83.306,83.317,83.306,83.311,12800000.0
2008-01-07 09:39:00,83.309,83.309,83.271,83.271,43200000.0
2008-01-07 09:40:00,83.27,83.29,83.27,83.284,46400000.0
2008-01-07 09:41:00,83.304,83.309,83.302,83.307,30400000.0
2008-01-07 09:42:00,83.308,83.344,83.308,83.336,43200000.0
2008-01-07 09:43:00,83.339,83.339,83.319,83.32,56400000.0
2008-01-07 09:44:00,83.333,83.342,83.325,83.332,30400000.0
2008-01-07 09:45:00,83.323,83.323,83.291,83.303,18600000.0
2008-01-07 09:46:00,83.314,83.327,83.304,83.304,27600000.0
2008-01-07 09:47:00,83.307,83.314,83.306,83.306,12800000.0
2008-01-07 09:48:00,83.305,83.305,83.286,83.286,12200000.0
2008-01-07 09:49:00,83.288,83.322,83.288,83.31,16000000.0
2008-01-07 09:50:00,83.307,83.32,83.307,83.311,33000000.0
2008-01-07 09:51:00,83.298,83.298,83.276,83.276,85600000.0
2008-01-07 09:52:00,83.264,83.272,83.257,83.272,11200000.0
2008-01-07 09:53:00,83.282,83.291,83.271,83.271,30400000.0
2008-01-07 09:54:00,83.275,83.298,83.275,83.298,13200000.0
2008-01-07 09:55:00,83.32,83.321,83.314,83.321,33600000.0
2008-01-07 09:56:00,83.35,83.373,83.35,83.373,36800000.0
2008-01-07 09:57:00,83.381,83.381,83.365,83.367,23400000.0
2008-01-07 09:58:00,83.379,83.387,83.378,83.378,31400000.0
2008-01-07 09:59:00,83.379,83.421,83.379,83.401,51200000.0
2008-01-07 10:00:00,83.396,83.407,83.393,83.395,62400000.0
2008-01-07 10:01:00,83.39,83.406,83.39,83.406,17600000.0
2008-01-07 10:02:00,83.409,83.412,83.354,83.354,36800000.0
2008-01-07 10:03:00,83.337,83.344,83.336,83.344,44200000.0
2008-01-07 10:04:00,83.339,83.354,83.339,83.349,39400000.0
2008-01-07 10:05:00,83.35,83.369,83.35,83.369,38800000.0
2008-01-07 10:06:00,83.375,83.382,83.373,83.38,33000000.0
2008-01-07 10:07:00,83.393,83.405,83.383,83.391,43200000.0
2008-01-07 10:08:00,83.403,83.414,83.391,83.411,49000000.0
2008-01-07 10:09:00,83.438,83.442,83.435,83.44,12800000.0
2008-01-07 10:10:00,83.446,83.49,83.439,83.49,45800000.0
2008-01-07 10:11:00,83.523,83.565,83.523,83.536,57600000.0
2008-01-07 10:12:00,83.537,83.553,83.537,83.539,58000000.0
2008-01-07 10:13:00,83.56,83.583,83.56,83.581,40400000.0
2008-01-07 10:14:00,83.58,83.586,83.575,83.586,30400000.0
2008-01-07 10:15:00,83.591,83.612,83.578,83.612,30400000.0
2008-01-07 10:16:00,83.617,83.629,83.617,83.624,17600000.0
2008-01-07 10:17:00,83.616,83.624,83.616,83.622,12800000.0
2008-01-07 10:18:00,83.65,83.696,83.65,83.696,12800000.0
2008-01-07 10:19:00,83.72,83.721,83.707,83.716,75400000.0
2008-01-07 10:20:00,83.716,83.716,83.696,83.709,16000000.0
2008-01-07 10:21:00,83.699,83.699,83.678,83.679,35600000.0
2008-01-07 10:22:00,83.675,83.68,83.648,83.648,16000000.0
2008-01-07 10:23:00,83.657,83.662,83.642,83.642,34400000.0
2008-01-07 10:24:00,83.651,83.734,83.651,83.734,43200000.0
2008-01-07 10:25:00,83.755,83.784,83.755,83.784,64400000.0
2008-01-07 10:26:00,83.789,83.79,83.756,83.756,36800000.0
2008-01-07 10:27:00,83.74,83.769,83.74,83.769,52800000.0
2008-01-07 10:28:00,83.776,83.804,83.776,83.804,87800000.0
2008-01-07 10:29:00,83.808,83.808,83.766,83.766,17600000.0
2008-01-07 10:30:00,83.771,83.771,83.741,83.741,27200000.0
2008-01-07 10:31:00,83.737,83.761,83.737,83.761,32400000.0
2008-01-07 10:32:00,83.758,83.761,83.744,83.744,46400000.0
2008-01-07 10:33:00,83.724,83.75,83.724,83.746,35200000.0
2008-01-07 10:34:00,83.739,83.739,83.711,83.711,17600000.0
2008-01-07 10:35:00,83.683,83.702,83.678,83.678,12800000.0
2008-01-07 10:36:00,83.695,83.705,83.692,83.692,11200000.0
2008-01-07 10:37:00,83.687,83.695,83.687,83.689,19200000.0
2008-01-07 10:38:00,83.681,83.687,83.671,83.687,28800000.0
2008-01-07 10:39:00,83.688,83.689,83.677,83.677,16000000.0
2008-01-07 10:40:00,83.681,83.685,83.679,83.682,23400000.0
2008-01-07 10:41:00,83.683,83.683,83.672,83.673,57600000.0
2008-01-07 10:42:00,83.667,83.678,83.667,83.675,38400000.0
2008-01-07 10:43:00,83.665,83.671,83.66,83.671,17600000.0
2008-01-07 10:44:00,83.673,83.673,83.623,83.623,19200000.0
2008-01-07 10:45:00,83.632,83.632,83.619,83.619,22400000.0
2008-01-07 10:46:00,83.625,83.639,83.625,83.639,28200000.0
2008-01-07 10:47:00,83.65,83.657,83.642,83.652,25600000.0
2008-01-07 10:48:00,83.656,83.656,83.627,83.627,38200000.0
2008-01-07 10:49:00,83.637,83.672,83.637,83.672,25600000.0
2008-01-07 10:50:00,83.677,83.689,83.676,83.689,59200000.0
2008-01-07 10:51:00,83.689,83.69,83.681,83.689,68200000.0
2008-01-07 10:52:00,83.681,83.681,83.66,83.664,34600000.0
2008-01-07 10:53:00,83.657,83.657,83.63,83.631,59200000.0
2008-01-07 10:54:00,83.606,83.607,83.579,83.584,53800000.0
2008-01-07 10:55:00,83.586,83.592,83.581,83.592,41600000.0
2008-01-07 10:56:00,83.594,83.622,83.594,83.615,44800000.0
2008-01-07 10:57:00,83.612,83.618,83.606,83.606,33600000.0
2008-01-07 10:58:00,83.597,83.597,83.557,83.557,40000000.0
2008-01-07 10:59:00,83.554,83.562,83.551,83.551,49600000.0
2008-01-07 11:00:00,83.554,83.557,83.545,83.555,50600000.0
2008-01-07 11:01:00,83.564,83.565,83.557,83.562,12800000.0
2008-01-07 11:02:00,83.566,83.574,83.563,83.567,19200000.0
2008-01-07 11:03:00,83.568,83.576,83.565,83.567,36800000.0
2008-01-07 11:04:00,83.553,83.56,83.553,83.56,27600000.0
2008-01-07 11:05:00,83.564,83.564,83.553,83.558,11200000.0
2008-01-07 11:06:00,83.559,83.581,83.559,83.572,30400000.0
2008-01-07 11:07:00,83.575,83.595,83.575,83.584,45600000.0
2008-01-07 11:08:00,83.592,83.601,83.592,83.596,32000000.0
2008-01-07 11:09:00,83.591,83.591,83.574,83.576,75200000.0
2008-01-07 11:10:00,83.57,83.573,83.563,83.565,36800000.0
2008-01-07 11:11:00,83.565,83.569,83.552,83.552,52800000.0
2008-01-07 11:12:00,83.562,83.577,83.558,83.562,70400000.0
2008-01-07 11:13:00,83.575,83.59,83.575,83.59,12800000.0
2008-01-07 11:14:00,83.612,83.63,83.611,83.628,57600000.0
2008-01-07 11:15:00,83.633,83.642,83.633,83.639,11200000.0
2008-01-07 11:16:00,83.623,83.634,83.622,83.633,18000000.0
2008-01-07 11:17:00,83.632,83.645,83.632,83.637,54400000.0
2008-01-07 11:18:00,83.633,83.643,83.61,83.612,74000000.0
2008-01-07 11:19:00,83.611,83.631,83.611,83.622,56000000.0
2008-01-07 11:20:00,83.621,83.621,83.606,83.606,35200000.0
2008-01-07 11:21:00,83.6,83.62,83.6,83.62,40000000.0
2008-01-07 11:22:00,83.615,83.624,83.613,83.622,41600000.0
2008-01-07 11:23:00,83.626,83.626,83.608,83.609,51600000.0
2008-01-07 11:24:00,83.602,83.614,83.601,83.614,52800000.0
2008-01-07 11:25:00,83.611,83.632,83.588,83.593,35200000.0
2008-01-07 11:26:00,83.613,83.623,83.613,83.623,27200000.0
2008-01-07 11:27:00,83.635,83.639,83.632,83.637,12800000.0
2008-01-07 11:28:00,83.659,83.659,83.642,83.65,41600000.0
2008-01-07 11:29:00,83.646,83.653,83.644,83.653,42000000.0
2008-01-07 11:30:00,83.651,83.651,83.621,83.621,12000000.0
2008-01-07 11:31:00,83.612,83.612,83.601,83.608,27200000.0
2008-01-07 11:32:00,83.635,83.651,83.634,83.634,35600000.0
2008-01-07 11:33:00,83.631,83.631,83.623,83.63,17600000.0
2008-01-07 11:34:00,83.628,83.644,83.628,83.634,33600000.0
2008-01-07 11:35:00,83.632,83.649,83.629,83.649,17600000.0
2008-01-07 11:36:00,83.666,83.684,83.659,83.674,43600000.0
2008-01-07 11:37:00,83.691,83.696,83.688,83.689,41600000.0
2008-01-07 11:38:00,83.702,83.747,83.702,83.747,26600000.0
2008-01-07 11:39:00,83.752,83.752,83.743,83.749,10000000.0
2008-01-07 11:40:00,83.744,83.747,83.736,83.747,22400000.0
2008-01-07 11:41:00,83.751,83.757,83.749,83.756,38400000.0
2008-01-07 11:42:00,83.765,83.765,83.754,83.755,38400000.0
2008-01-07 11:43:00,83.755,83.761,83.752,83.758,17600000.0
2008-01-07 11:44:00,83.787,83.796,83.781,83.796,59200000.0
2008-01-07 11:45:00,83.799,83.813,83.799,83.811,50000000.0
2008-01-07 11:46:00,83.811,83.862,83.803,83.862,11200000.0
2008-01-07 11:47:00,83.828,83.828,83.814,83.814,56000000.0
2008-01-07 11:48:00,83.804,83.805,83.795,83.8,14400000.0
2008-01-07 11:49:00,83.787,83.787,83.772,83.772,41600000.0
2008-01-07 11:50:00,83.773,83.778,83.772,83.777,45200000.0
2008-01-07 11:51:00,83.771,83.771,83.738,83.739,45200000.0
2008-01-07 11:52:00,83.738,83.766,83.735,83.766,32000000.0
2008-01-07 11:53:00,83.772,83.78,83.767,83.78,35200000.0
2008-01-07 11:54:00,83.785,83.791,83.778,83.784,48400000.0
2008-01-07 11:55:00,83.803,83.803,83.796,83.801,44200000.0
2008-01-07 11:56:00,83.802,83.811,83.797,83.811,64000000.0
2008-01-07 11:57:00,83.811,83.814,83.795,83.797,22400000.0
2008-01-07 11:58:00,83.801,83.811,83.8,83.8,41000000.0
2008-01-07 11:59:00,83.785,83.787,83.767,83.767,51600000.0
2008-01-07 12:00:00,83.764,83.764,83.755,83.757,36200000.0
2008-01-07 12:01:00,83.75,83.752,83.742,83.744,19200000.0
2008-01-07 12:02:00,83.74,83.753,83.738,83.738,13200000.0
2008-01-07 12:03:00,83.746,83.793,83.746,83.793,51200000.0
2008-01-07 12:04:00,83.813,83.813,83.801,83.801,24400000.0
2008-01-07 12:05:00,83.812,83.814,83.8,83.808,28600000.0
2008-01-07 12:06:00,83.805,83.818,83.805,83.818,24400000.0
2008-01-07 12:07:00,83.788,83.788,83.763,83.769,20800000.0
2008-01-07 12:08:00,83.784,83.791,83.777,83.784,42000000.0
2008-01-07 12:09:00,83.787,83.806,83.787,83.793,26000000.0
2008-01-07 12:10:00,83.779,83.804,83.778,83.803,11200000.0
2008-01-07 12:11:00,83.808,83.835,83.808,83.835,27600000.0
2008-01-07 12:12:00,83.832,83.864,83.832,83.863,30400000.0
2008-01-07 12:13:00,83.859,83.884,83.854,83.884,14400000.0
2008-01-07 12:14:00,83.92,84.042,83.92,84.042,16000000.0
2008-01-07 12:15:00,84.076,84.095,84.076,84.095,27600000.0
2008-01-07 12:16:00,84.099,84.13,84.09,84.13,27200000.0
2008-01-07 12:17:00,84.165,84.165,84.14,84.142,42600000.0
2008-01-07 12:18:00,84.133,84.165,84.133,84.136,25600000.0
2008-01-07 12:19:00,84.117,84.117,84.098,84.101,35200000.0
2008-01-07 12:20:00,84.092,84.095,84.071,84.072,36800000.0
2008-01-07 12:21:00,84.063,84.063,84.051,84.051,59200000.0
2008-01-07 12:22:00,84.038,84.067,84.035,84.067,30400000.0
2008-01-07 12:23:00,84.073,84.076,84.063,84.064,31400000.0
2008-01-07 12:24:00,84.044,84.044,84.027,84.036,33600000.0
2008-01-07 12:25:00,84.049,84.061,84.049,84.052,22400000.0
2008-01-07 12:26:00,84.048,84.051,84.039,84.039,30400000.0
2008-01-07 12:27:00,84.022,84.027,84.016,84.016,30400000.0
2008-01-07 12:28:00,83.992,83.992,83.972,83.973,61200000.0
2008-01-07 12:29:00,83.898,84.032,83.891,83.891,115000000.0
2008-01-07 12:30:00,83.962,83.962,83.864,83.941,46400000.0
2008-01-07 12:31:00,83.954,83.956,83.943,83.943,70800000.0
2008-01-07 12:32:00,83.951,83.959,83.951,83.956,29200000.0
2008-01-07 12:33:00,83.957,83.973,83.957,83.973,39400000.0
2008-01-07 12:34:00,83.979,83.979,83.947,83.947,27200000.0
2008-01-07 12:35:00,83.949,83.949,83.933,83.934,25600000.0
2008-01-07 12:36:00,83.936,83.952,83.936,83.952,48000000.0
2008-01-07 12:37:00,83.973,83.988,83.973,83.984,14400000.0
2008-01-07 12:38:00,83.986,83.993,83.986,83.986,14400000.0
2008-01-07 12:39:00,83.971,83.983,83.948,83.948,24400000.0
2008-01-07 12:40:00,83.959,83.959,83.945,83.945,16000000.0
2008-01-07 12:41:00,83.944,83.974,83.944,83.974,22400000.0
2008-01-07 12:42:00,83.981,83.999,83.981,83.999,22400000.0
2008-01-07 12:43:00,84.011,84.011,84.003,84.003,36800000.0
2008-01-07 12:44:00,83.992,83.992,83.983,83.986,22400000.0
2008-01-07 12:45:00,83.982,83.982,83.976,83.979,35200000.0
2008-01-07 12:46:00,83.976,83.984,83.976,83.984,44800000.0
2008-01-07 12:47:00,83.98,83.98,83.951,83.951,8000000.0
2008-01-07 12:48:00,83.955,83.964,83.955,83.96,32000000.0
2008-01-07 12:49:00,83.951,83.969,83.944,83.968,40000000.0
2008-01-07 12:50:00,83.964,83.975,83.96,83.968,16000000.0
2008-01-07 12:51:00,83.963,83.972,83.956,83.972,22400000.0
2008-01-07 12:52:00,83.948,83.948,83.912,83.936,25600000.0
2008-01-07 12:53:00,83.925,83.943,83.925,83.943,11200000.0
2008-01-07 12:54:00,83.954,83.959,83.952,83.952,11200000.0
2008-01-07 12:55:00,83.968,83.977,83.966,83.977,24400000.0
2008-01-07 12:56:00,83.969,83.979,83.967,83.967,12800000.0
2008-01-07 12:57:00,83.958,83.986,83.957,83.986,27200000.0
2008-01-07 12:58:00,83.992,83.997,83.98,83.98,13200000.0
2008-01-07 12:59:00,83.988,84.013,83.988,84.013,14400000.0
2008-01-07 13:00:00,84.012,84.012,83.997,83.998,16000000.0
2008-01-07 13:01:00,83.998,83.998,83.989,83.998,17600000.0
2008-01-07 13:02:00,83.99,83.995,83.987,83.987,12800000.0
2008-01-07 13:03:00,83.969,83.975,83.962,83.966,12800000.0
2008-01-07 13:04:00,83.98,83.985,83.977,83.977,16000000.0
2008-01-07 13:05:00,83.974,83.981,83.974,83.974,12800000.0
2008-01-07 13:06:00,83.983,83.988,83.981,83.982,17600000.0
2008-01-07 13:07:00,83.974,83.974,83.956,83.956,12800000.0
2008-01-07 13:08:00,83.953,83.953,83.945,83.945,32000000.0
2008-01-07 13:09:00,83.948,83.952,83.946,83.947,28800000.0
2008-01-07 13:10:00,83.964,83.986,83.964,83.986,32000000.0
2008-01-07 13:11:00,83.975,83.977,83.928,83.928,19200000.0
2008-01-07 13:12:00,83.885,83.896,83.884,83.892,16000000.0
2008-01-07 13:13:00,83.904,83.913,83.899,83.912,11200000.0
2008-01-07 13:14:00,83.91,83.915,83.905,83.909,11200000.0
2008-01-07 13:15:00,83.919,83.92,83.914,83.914,11200000.0
2008-01-07 13:16:00,83.909,83.921,83.909,83.919,25600000.0
2008-01-07 13:17:00,83.91,83.913,83.9,83.904,13200000.0
2008-01-07 13:18:00,83.911,83.934,83.905,83.934,55400000.0
2008-01-07 13:19:00,83.938,83.956,83.933,83.948,14400000.0
2008-01-07 13:20:00,83.939,83.942,83.929,83.934,12800000.0
2008-01-07 13:21:00,83.909,83.909,83.898,83.9,56400000.0
2008-01-07 13:22:00,83.895,83.897,83.889,83.894,11200000.0
2008-01-07 13:23:00,83.883,83.889,83.859,83.889,12200000.0
2008-01-07 13:24:00,83.878,83.878,83.841,83.841,13800000.0
2008-01-07 13:25:00,83.824,83.824,83.782,83.782,33600000.0
2008-01-07 13:26:00,83.762,83.762,83.733,83.754,24000000.0
2008-01-07 13:27:00,83.762,83.762,83.728,83.728,40400000.0
2008-01-07 13:28:00,83.729,83.76,83.729,83.756,20800000.0
2008-01-07 13:29:00,83.771,83.779,83.767,83.767,22400000.0
2008-01-07 13:30:00,83.764,83.77,83.757,83.77,36800000.0
2008-01-07 13:31:00,83.762,83.782,83.761,83.782,11200000.0
2008-01-07 13:32:00,83.788,83.839,83.788,83.839,17600000.0
2008-01-07 13:33:00,83.848,83.865,83.848,83.865,12800000.0
2008-01-07 13:34:00,83.886,83.889,83.877,83.877,12800000.0
2008-01-07 13:35:00,83.884,83.895,83.883,83.895,12200000.0
2008-01-07 13:36:00,83.899,83.902,83.893,83.898,48800000.0
2008-01-07 13:37:00,83.906,83.918,83.895,83.918,24000000.0
2008-01-07 13:38:00,83.907,83.907,83.89,83.89,28800000.0
2008-01-07 13:39:00,83.867,83.867,83.859,83.86,25600000.0
2008-01-07 13:40:00,83.857,83.858,83.826,83.826,12800000.0
2008-01-07 13:41:00,83.774,83.774,83.715,83.715,16000000.0
2008-01-07 13:42:00,83.699,83.716,83.699,83.716,12200000.0
2008-01-07 13:43:00,83.72,83.72,83.706,83.706,25000000.0
2008-01-07 13:44:00,83.7,83.713,83.692,83.692,28800000.0
2008-01-07 13:45:00,83.669,83.669,83.639,83.64,12800000.0
2008-01-07 13:46:00,83.635,83.635,83.614,83.618,14400000.0
2008-01-07 13:47:00,83.62,83.621,83.615,83.62,27200000.0
2008-01-07 13:48:00,83.619,83.619,83.604,83.61,14400000.0
2008-01-07 13:49:00,83.62,83.633,83.62,83.626,34000000.0
2008-01-07 13:50:00,83.629,83.632,83.62,83.628,33600000.0
2008-01-07 13:51:00,83.623,83.63,83.617,83.617,16000000.0
2008-01-07 13:52:00,83.63,83.642,83.628,83.628,40000000.0
2008-01-07 13:53:00,83.626,83.633,83.622,83.628,36800000.0
2008-01-07 13:54:00,83.63,83.637,83.628,83.637,24400000.0
2008-01-07 13:55:00,83.633,83.638,83.631,83.631,11200000.0
2008-01-07 13:56:00,83.626,83.628,83.623,83.628,14800000.0
2008-01-07 13:57:00,83.632,83.637,83.631,83.637,14400000.0
2008-01-07 13:58:00,83.638,83.638,83.628,83.631,32000000.0
2008-01-07 13:59:00,83.626,83.627,83.613,83.616,48000000.0
2008-01-07 14:00:00,83.629,83.643,83.629,83.632,32000000.0
2008-01-07 14:01:00,83.639,83.656,83.639,83.656,14400000.0
2008-01-07 14:02:00,83.681,83.681,83.63,83.652,29200000.0
2008-01-07 14:03:00,83.666,83.675,83.664,83.675,14400000.0
2008-01-07 14:04:00,83.676,83.685,83.676,83.683,14400000.0
2008-01-07 14:05:00,83.7,83.72,83.7,83.72,25000000.0
2008-01-07 14:06:00,83.742,83.787,83.742,83.787,17000000.0
2008-01-07 14:07:00,83.777,83.828,83.777,83.828,12800000.0
2008-01-07 14:08:00,83.83,83.83,83.808,83.808,24400000.0
2008-01-07 14:09:00,83.798,83.813,83.791,83.813,11200000.0
2008-01-07 14:10:00,83.841,83.853,83.84,83.84,17600000.0
2008-01-07 14:11:00,83.829,83.829,83.818,83.823,12800000.0
2008-01-07 14:12:00,83.804,83.813,83.792,83.813,12200000.0
2008-01-07 14:13:00,83.826,83.826,83.787,83.787,24000000.0
2008-01-07 14:14:00,83.809,83.825,83.809,83.825,20800000.0
2008-01-07 14:15:00,83.833,83.84,83.83,83.833,33600000.0
2008-01-07 14:16:00,83.822,83.832,83.819,83.829,27200000.0
2008-01-07 14:17:00,83.828,83.837,83.827,83.827,11200000.0
2008-01-07 14:18:00,83.837,83.844,83.836,83.842,16000000.0
2008-01-07 14:19:00,83.845,83.849,83.838,83.843,40000000.0
2008-01-07 14:20:00,83.846,83.848,83.839,83.839,14400000.0
2008-01-07 14:21:00,83.817,83.841,83.813,83.816,33600000.0
2008-01-07 14:22:00,83.805,83.805,83.799,83.799,14400000.0
2008-01-07 14:23:00,83.807,83.811,83.802,83.802,17600000.0
2008-01-07 14:24:00,83.8,83.807,83.797,83.806,37200000.0
2008-01-07 14:25:00,83.807,83.813,83.798,83.798,12800000.0
2008-01-07 14:26:00,83.795,83.811,83.794,83.811,19200000.0
2008-01-07 14:27:00,83.835,83.836,83.789,83.789,11200000.0
2008-01-07 14:28:00,83.767,83.771,83.761,83.771,11200000.0
2008-01-07 14:29:00,83.785,83.823,83.785,83.823,12800000.0
2008-01-07 14:30:00,83.827,83.83,83.721,83.721,11200000.0
2008-01-07 14:31:00,83.819,83.819,83.7,83.787,16000000.0
2008-01-07 14:32:00,83.78,83.797,83.78,83.781,12800000.0
2008-01-07 14:33:00,83.792,83.794,83.769,83.769,17600000.0
2008-01-07 14:34:00,83.747,83.752,83.747,83.747,17600000.0
2008-01-07 14:35:00,83.749,83.767,83.739,83.767,11200000.0
2008-01-07 14:36:00,83.76,83.771,83.76,83.762,12800000.0
2008-01-07 14:37:00,83.77,83.77,83.733,83.733,12800000.0
2008-01-07 14:38:00,83.729,83.729,83.684,83.688,11200000.0
2008-01-07 14:39:00,83.673,83.688,83.67,83.688,17600000.0
2008-01-07 14:40:00,83.721,83.795,83.721,83.795,16000000.0
2008-01-07 14:41:00,83.816,83.816,83.789,83.789,11200000.0
2008-01-07 14:42:00,83.778,83.778,83.721,83.721,12800000.0
2008-01-07 14:43:00,83.73,83.739,83.726,83.733,17600000.0
2008-01-07 14:44:00,83.734,83.736,83.726,83.729,12800000.0
2008-01-07 14:45:00,83.702,83.729,83.702,83.729,12800000.0
2008-01-07 14:46:00,83.732,83.733,83.721,83.721,17600000.0
2008-01-07 14:47:00,83.724,83.724,83.705,83.705,12800000.0
2008-01-07 14:48:00,83.695,83.699,83.689,83.689,11200000.0
2008-01-07 14:49:00,83.692,83.711,83.681,83.681,16000000.0
2008-01-07 14:50:00,83.693,83.696,83.676,83.685,12800000.0
2008-01-07 14:51:00,83.69,83.726,83.69,83.726,17600000.0
2008-01-07 14:52:00,83.717,83.72,83.713,83.715,14400000.0
2008-01-07 14:53:00,83.708,83.708,83.692,83.701,11200000.0
2008-01-07 14:54:00,83.7,83.7,83.689,83.693,12800000.0
2008-01-07 14:55:00,83.698,83.713,83.698,83.712,11200000.0
2008-01-07 14:56:00,83.726,83.726,83.705,83.705,16000000.0
2008-01-07 14:57:00,83.711,83.711,83.684,83.684,12800000.0
2008-01-07 14:58:00,83.679,83.687,83.663,83.687,14400000.0
2008-01-07 14:59:00,83.693,83.693,83.669,83.672,12800000.0
2008-01-07 15:00:00,83.666,83.668,83.656,83.665,16000000.0
2008-01-07 15:01:00,83.692,83.699,83.668,83.688,17600000.0
2008-01-07 15:02:00,83.708,83.718,83.683,83.683,11200000.0
2008-01-07 15:03:00,83.673,83.681,83.66,83.66,11200000.0
2008-01-07 15:04:00,83.646,83.655,83.646,83.653,15400000.0
2008-01-07 15:05:00,83.65,83.66,83.649,83.659,12800000.0
2008-01-07 15:06:00,83.687,83.701,83.687,83.693,11200000.0
2008-01-07 15:07:00,83.699,83.7,83.694,83.694,11200000.0
2008-01-07 15:08:00,83.692,83.702,83.681,83.681,11200000.0
2008-01-07 15:09:00,83.683,83.701,83.683,83.701,14400000.0
2008-01-07 15:10:00,83.7,83.719,83.688,83.693,16000000.0
2008-01-07 15:11:00,83.613,83.613,83.525,83.525,11200000.0
2008-01-07 15:12:00,83.503,83.529,83.503,83.529,12800000.0
2008-01-07 15:13:00,83.529,83.529,83.505,83.509,12800000.0
2008-01-07 15:14:00,83.504,83.51,83.492,83.51,16000000.0
2008-01-07 15:15:00,83.489,83.489,83.46,83.465,17600000.0
2008-01-07 15:16:00,83.469,83.5,83.469,83.5,12800000.0
2008-01-07 15:17:00,83.482,83.482,83.465,83.465,14200000.0
2008-01-07 15:18:00,83.461,83.481,83.461,83.477,12800000.0
2008-01-07 15:19:00,83.465,83.465,83.421,83.435,16000000.0
2008-01-07 15:20:00,83.427,83.427,83.385,83.385,16000000.0
2008-01-07 15:21:00,83.363,83.368,83.272,83.368,17600000.0
2008-01-07 15:22:00,83.368,83.38,83.343,83.343,11200000.0
2008-01-07 15:23:00,83.309,83.315,83.295,83.314,11200000.0
2008-01-07 15:24:00,83.336,83.356,83.336,83.356,11200000.0
2008-01-07 15:25:00,83.365,83.365,83.324,83.328,12800000.0
2008-01-07 15:26:00,83.338,83.356,83.338,83.356,14400000.0
2008-01-07 15:27:00,83.358,83.386,83.358,83.381,12800000.0
2008-01-07 15:28:00,83.402,83.413,83.391,83.413,12800000.0
2008-01-07 15:29:00,83.431,83.445,83.425,83.425,17600000.0
2008-01-07 15:30:00,83.433,83.433,83.413,83.422,17600000.0
2008-01-07 15:31:00,83.418,83.418,83.401,83.405,12800000.0
2008-01-07 15:32:00,83.411,83.45,83.407,83.45,11200000.0
2008-01-07 15:33:00,83.431,83.431,83.411,83.411,11200000.0
2008-01-07 15:34:00,83.404,83.409,83.404,83.405,11200000.0
2008-01-07 15:35:00,83.403,83.404,83.394,83.395,12800000.0
2008-01-07 15:36:00,83.395,83.402,83.392,83.398,14400000.0
2008-01-07 15:37:00,83.407,83.425,83.407,83.417,16000000.0
2008-01-07 15:38:00,83.42,83.456,83.42,83.456,16000000.0
2008-01-07 15:39:00,83.437,83.452,83.435,83.447,13800000.0
2008-01-07 15:40:00,83.449,83.463,83.442,83.462,12800000.0
2008-01-07 15:41:00,83.465,83.472,83.46,83.46,16400000.0
2008-01-07 15:42:00,83.463,83.471,83.407,83.459,17600000.0
2008-01-07 15:43:00,83.459,83.459,83.436,83.438,12800000.0
2008-01-07 15:44:00,83.453,83.464,83.453,83.461,12800000.0
2008-01-07 15:45:00,83.457,83.457,83.448,83.452,12800000.0
2008-01-07 15:46:00,83.451,83.481,83.451,83.481,11200000.0
2008-01-07 15:47:00,83.485,83.485,83.477,83.478,11200000.0
2008-01-07 15:48:00,83.464,83.464,83.452,83.455,12800000.0
2008-01-07 15:49:00,83.455,83.471,83.433,83.433,11200000.0
2008-01-07 15:50:00,83.446,83.446,83.425,83.425,14400000.0
2008-01-07 15:51:00,83.422,83.422,83.402,83.405,11200000.0
2008-01-07 15:52:00,83.424,83.434,83.424,83.434,11200000.0
2008-01-07 15:53:00,83.42,83.439,83.42,83.436,12800000.0
2008-01-07 15:54:00,83.448,83.462,83.448,83.462,18000000.0
2008-01-07 15:55:00,83.442,83.442,83.423,83.423,17600000.0
2008-01-07 15:56:00,83.407,83.412,83.398,83.399,11200000.0
2008-01-07 15:57:00,83.402,83.413,83.396,83.413,14400000.0
2008-01-07 15:58:00,83.418,83.428,83.418,83.428,11200000.0
2008-01-07 15:59:00,83.446,83.446,83.379,83.379,11200000.0
2008-01-07 16:00:00,83.382,83.382,83.366,83.38,11200000.0
2008-01-07 16:01:00,83.393,83.395,83.388,83.388,11200000.0
2008-01-07 16:02:00,83.381,83.381,83.371,83.38,17600000.0
2008-01-07 16:03:00,83.375,83.375,83.368,83.374,12800000.0
2008-01-07 16:04:00,83.363,83.368,83.302,83.367,11200000.0
2008-01-07 16:05:00,83.367,83.382,83.359,83.382,14400000.0
2008-01-07 16:06:00,83.366,83.368,83.353,83.366,16000000.0
2008-01-07 16:07:00,83.363,83.363,83.35,83.35,10600000.0
2008-01-07 16:08:00,83.337,83.35,83.337,83.35,11200000.0
2008-01-07 16:09:00,83.359,83.368,83.359,83.365,12800000.0
2008-01-07 16:10:00,83.367,83.37,83.359,83.359,13200000.0
2008-01-07 16:11:00,83.358,83.368,83.345,83.368,11200000.0
2008-01-07 16:12:00,83.374,83.383,83.366,83.368,17600000.0
2008-01-07 16:13:00,83.399,83.427,83.399,83.421,11200000.0
2008-01-07 16:14:00,83.44,83.44,83.433,83.437,14800000.0
2008-01-07 16:15:00,83.409,83.417,83.393,83.417,11200000.0
2008-01-07 16:16:00,83.411,83.417,83.393,83.417,11200000.0
2008-01-07 16:17:00,83.421,83.431,83.406,83.417,17600000.0
2008-01-07 16:18:00,83.407,83.438,83.407,83.438,16000000.0
2008-01-07 16:19:00,83.402,83.402,83.384,83.402,11200000.0
2008-01-07 16:20:00,83.428,83.442,83.419,83.44,11200000.0
2008-01-07 16:21:00,83.444,83.448,83.402,83.402,11200000.0
2008-01-07 16:22:00,83.396,83.403,83.396,83.402,11200000.0
2008-01-07 16:23:00,83.402,83.402,83.385,83.385,12800000.0
2008-01-07 16:24:00,83.382,83.382,83.364,83.364,11200000.0
2008-01-07 16:25:00,83.372,83.382,83.372,83.377,12800000.0
2008-01-07 16:26:00,83.364,83.388,83.364,83.388,12800000.0
2008-01-07 16:27:00,83.389,83.389,83.375,83.375,17600000.0
2008-01-07 16:28:00,83.365,83.37,83.363,83.368,11200000.0
2008-01-07 16:29:00,83.361,83.372,83.36,83.365,14400000.0
2008-01-07 16:30:00,83.371,83.371,83.355,83.357,14400000.0
2008-01-07 16:31:00,83.357,83.374,83.351,83.374,14400000.0
2008-01-07 16:32:00,83.384,83.411,83.384,83.411,11200000.0
2008-01-07 16:33:00,83.434,83.473,83.434,83.473,13200000.0
2008-01-07 16:34:00,83.481,83.485,83.448,83.448,17600000.0
2008-01-07 16:35:00,83.43,83.43,83.385,83.396,12800000.0
2008-01-07 16:36:00,83.376,83.376,83.347,83.359,11200000.0
2008-01-07 16:37:00,83.36,83.361,83.35,83.356,12800000.0
2008-01-07 16:38:00,83.351,83.351,83.342,83.348,14400000.0
2008-01-07 16:39:00,83.341,83.352,83.337,83.352,13200000.0
2008-01-07 16:40:00,83.365,83.387,83.365,83.381,17600000.0
2008-01-07 16:41:00,83.392,83.392,83.38,83.386,12800000.0
2008-01-07 16:42:00,83.383,83.394,83.379,83.387,11600000.0
2008-01-07 16:43:00,83.395,83.44,83.395,83.44,12800000.0
2008-01-07 16:44:00,83.429,83.429,83.4,83.4,11200000.0
2008-01-07 16:45:00,83.424,83.452,83.424,83.452,11200000.0
2008-01-07 16:46:00,83.448,83.46,83.437,83.46,14400000.0
2008-01-07 16:47:00,83.45,83.466,83.45,83.46,17600000.0
2008-01-07 16:48:00,83.465,83.486,83.465,83.486,11200000.0
2008-01-07 16:49:00,83.485,83.493,83.485,83.485,12800000.0
2008-01-07 16:50:00,83.485,83.485,83.473,83.478,17600000.0
2008-01-07 16:51:00,83.46,83.46,83.397,83.397,11200000.0
2008-01-07 16:52:00,83.458,83.462,83.437,83.455,17600000.0
2008-01-07 16:53:00,83.445,83.445,83.43,83.433,17000000.0
2008-01-07 16:54:00,83.42,83.429,83.404,83.426,17000000.0
2008-01-07 16:55:00,83.426,83.431,83.415,83.431,14400000.0
2008-01-07 16:56:00,83.427,83.434,83.41,83.434,12800000.0
2008-01-07 16:57:00,83.442,83.444,83.424,83.424,16000000.0
2008-01-07 16:58:00,83.416,83.43,83.416,83.419,12800000.0
2008-01-07 16:59:00,83.421,83.421,83.403,83.403,12800000.0
2008-01-07 17:00:00,83.398,83.411,83.398,83.411,11200000.0
2008-01-07 17:01:00,83.389,83.389,83.289,83.364,12800000.0
2008-01-07 17:02:00,83.366,83.378,83.363,83.378,16400000.0
2008-01-07 17:03:00,83.362,83.371,83.353,83.353,17600000.0
2008-01-07 17:04:00,83.348,83.355,83.341,83.355,11200000.0
2008-01-07 17:05:00,83.38,83.392,83.369,83.392,17600000.0
2008-01-07 17:06:00,83.387,83.395,83.376,83.381,11200000.0
2008-01-07 17:07:00,83.373,83.396,83.373,83.396,11200000.0
2008-01-07 17:08:00,83.397,83.4,83.391,83.391,18000000.0
2008-01-07 17:09:00,83.387,83.403,83.387,83.398,16000000.0
2008-01-07 17:10:00,83.404,83.41,83.395,83.395,11600000.0
2008-01-07 17:11:00,83.398,83.398,83.368,83.372,12800000.0
2008-01-07 17:12:00,83.358,83.358,83.324,83.343,12800000.0
2008-01-07 17:13:00,83.36,83.368,83.357,83.364,12800000.0
2008-01-07 17:14:00,83.356,83.361,83.351,83.351,12800000.0
2008-01-07 17:15:00,83.338,83.338,83.326,83.33,12800000.0
2008-01-07 17:16:00,83.306,83.306,83.28,83.283,11200000.0
2008-01-07 17:17:00,83.278,83.278,83.217,83.217,11200000.0
2008-01-07 17:18:00,83.178,83.178,83.146,83.146,12800000.0
2008-01-07 17:19:00,83.121,83.139,83.121,83.127,16000000.0
2008-01-07 17:20:00,83.111,83.111,83.081,83.081,11200000.0
2008-01-07 17:21:00,83.077,83.077,83.057,83.069,12800000.0
2008-01-07 17:22:00,83.056,83.066,82.976,83.066,11200000.0
2008-01-07 17:23:00,83.107,83.158,83.107,83.158,11200000.0
2008-01-07 17:24:00,83.18,83.18,83.147,83.147,11200000.0
2008-01-07 17:25:00,83.144,83.161,83.126,83.126,11200000.0
2008-01-07 17:26:00,83.127,83.135,83.123,83.123,11200000.0
2008-01-07 17:27:00,83.141,83.141,83.095,83.095,17600000.0
2008-01-07 17:28:00,83.111,83.126,83.079,83.126,12800000.0
2008-01-07 17:29:00,83.111,83.111,83.017,83.017,13200000.0
2008-01-07 17:30:00,83.033,83.086,83.033,83.086,11200000.0
2008-01-07 17:31:00,83.071,83.071,83.025,83.025,12800000.0
2008-01-07 17:32:00,82.997,83.007,82.983,83.001,11200000.0
2008-01-07 17:33:00,82.994,83.015,82.972,82.972,13200000.0
2008-01-07 17:34:00,82.988,82.996,82.979,82.996,11200000.0
2008-01-07 17:35:00,82.987,82.987,82.968,82.969,12800000.0
2008-01-07 17:36:00,82.987,82.994,82.973,82.994,11200000.0
2008-01-07 17:37:00,83.016,83.036,83.016,83.036,11200000.0
2008-01-07 17:38:00,83.028,83.033,83.009,83.009,16000000.0
2008-01-07 17:39:00,83.038,83.066,83.038,83.066,17600000.0
2008-01-07 17:40:00,83.065,83.065,83.051,83.052,11600000.0
2008-01-07 17:41:00,83.08,83.108,83.078,83.108,11200000.0
2008-01-07 17:42:00,83.114,83.119,83.098,83.098,11200000.0
2008-01-07 17:43:00,83.073,83.08,83.068,83.074,12800000.0
2008-01-07 17:44:00,83.076,83.079,83.072,83.074,13200000.0
2008-01-07 17:45:00,83.077,83.077,83.069,83.07,11200000.0
2008-01-07 17:46:00,83.058,83.072,83.057,83.071,12800000.0
2008-01-07 17:47:00,83.067,83.067,83.038,83.053,12800000.0
2008-01-07 17:48:00,83.034,83.051,83.014,83.051,11200000.0
2008-01-07 17:49:00,83.054,83.076,83.049,83.076,17000000.0
2008-01-07 17:50:00,83.083,83.088,83.075,83.083,12800000.0
2008-01-07 17:51:00,83.074,83.113,83.067,83.113,11200000.0
2008-01-07 17:52:00,83.136,83.136,83.104,83.104,12800000.0
2008-01-07 17:53:00,83.079,83.081,83.063,83.063,16000000.0
2008-01-07 17:54:00,83.082,83.099,83.076,83.092,14400000.0
2008-01-07 17:55:00,83.098,83.098,82.991,83.081,11600000.0
2008-01-07 17:56:00,83.06,83.066,83.056,83.056,11200000.0
2008-01-07 17:57:00,83.044,83.05,83.043,83.044,16000000.0
2008-01-07 17:58:00,83.057,83.077,83.057,83.059,12800000.0
2008-01-07 17:59:00,83.038,83.038,83.014,83.02,11200000.0
2008-01-07 18:00:00,83.044,83.071,83.044,83.071,17600000.0
2008-01-07 18:01:00,83.11,83.143,83.039,83.142,17600000.0
2008-01-07 18:02:00,83.153,83.164,83.152,83.164,17600000.0
2008-01-07 18:03:00,83.171,83.172,83.13,83.134,14400000.0
2008-01-07 18:04:00,83.144,83.18,83.144,83.18,11200000.0
2008-01-07 18:05:00,83.202,83.208,83.191,83.202,11200000.0
2008-01-07 18:06:00,83.229,83.257,83.229,83.257,12800000.0
2008-01-07 18:07:00,83.252,83.252,83.222,83.225,11200000.0
2008-01-07 18:08:00,83.229,83.23,83.205,83.209,16000000.0
2008-01-07 18:09:00,83.242,83.303,83.241,83.303,16000000.0
2008-01-07 18:10:00,83.324,83.326,83.308,83.31,12800000.0
2008-01-07 18:11:00,83.296,83.331,83.296,83.331,11200000.0
2008-01-07 18:12:00,83.373,83.373,83.349,83.35,12800000.0
2008-01-07 18:13:00,83.339,83.339,83.306,83.316,11200000.0
2008-01-07 18:14:00,83.322,83.354,83.312,83.354,13200000.0
2008-01-07 18:15:00,83.375,83.376,83.352,83.352,12800000.0
2008-01-07 18:16:00,83.352,83.392,83.352,83.392,12800000.0
2008-01-07 18:17:00,83.399,83.411,83.398,83.398,16000000.0
2008-01-07 18:18:00,83.375,83.38,83.367,83.367,11200000.0
2008-01-07 18:19:00,83.336,83.352,83.336,83.337,8000000.0
2008-01-07 18:20:00,83.349,83.387,83.349,83.38,12800000.0
2008-01-07 18:21:00,83.365,83.365,83.291,83.291,10000000.0
2008-01-07 18:22:00,83.267,83.291,83.221,83.29,16000000.0
2008-01-07 18:23:00,83.282,83.303,83.282,83.298,16000000.0
2008-01-07 18:24:00,83.3,83.31,83.294,83.294,12800000.0
2008-01-07 18:25:00,83.296,83.3,83.293,83.299,11200000.0
2008-01-07 18:26:00,83.299,83.299,83.283,83.284,12800000.0
2008-01-07 18:27:00,83.27,83.309,83.27,83.3,14400000.0
2008-01-07 18:28:00,83.324,83.342,83.324,83.341,12200000.0
2008-01-07 18:29:00,83.346,83.374,83.346,83.374,12800000.0
2008-01-07 18:30:00,83.367,83.398,83.367,83.398,11200000.0
2008-01-07 18:31:00,83.421,83.427,83.413,83.421,12800000.0
2008-01-07 18:32:00,83.434,83.465,83.434,83.465,11200000.0
2008-01-07 18:33:00,83.465,83.465,83.447,83.457,11200000.0
2008-01-07 18:34:00,83.504,83.597,83.504,83.597,12800000.0
2008-01-07 18:35:00,83.623,83.638,83.586,83.588,12800000.0
2008-01-07 18:36:00,83.575,83.629,83.575,83.617,12800000.0
2008-01-07 18:37:00,83.619,83.619,83.575,83.582,17600000.0
2008-01-07 18:38:00,83.568,83.568,83.549,83.55,11200000.0
2008-01-07 18:39:00,83.537,83.547,83.531,83.531,16000000.0
2008-01-07 18:40:00,83.528,83.528,83.518,83.523,12800000.0
2008-01-07 18:41:00,83.521,83.521,83.51,83.512,14400000.0
2008-01-07 18:42:00,83.524,83.541,83.524,83.541,11200000.0
2008-01-07 18:43:00,83.542,83.554,83.542,83.548,12800000.0
2008-01-07 18:44:00,83.576,83.602,83.569,83.602,11200000.0
2008-01-07 18:45:00,83.627,83.664,83.627,83.664,11200000.0
2008-01-07 18:46:00,83.678,83.696,83.678,83.681,11200000.0
2008-01-07 18:47:00,83.652,83.652,83.601,83.601,12800000.0
2008-01-07 18:48:00,83.59,83.618,83.589,83.618,12800000.0
2008-01-07 18:49:00,83.609,83.613,83.607,83.61,12800000.0
2008-01-07 18:50:00,83.606,83.622,83.601,83.621,17600000.0
2008-01-07 18:51:00,83.629,83.634,83.625,83.625,12800000.0
2008-01-07 18:52:00,83.621,83.621,83.603,83.603,12800000.0
2008-01-07 18:53:00,83.587,83.593,83.573,83.589,12800000.0
2008-01-07 18:54:00,83.587,83.587,83.571,83.571,11200000.0
2008-01-07 18:55:00,83.576,83.582,83.573,83.578,11200000.0
2008-01-07 18:56:00,83.57,83.571,83.542,83.562,16000000.0
2008-01-07 18:57:00,83.551,83.584,83.551,83.584,11200000.0
2008-01-07 18:58:00,83.561,83.561,83.545,83.552,10600000.0
2008-01-07 18:59:00,83.552,83.552,83.542,83.55,17600000.0
2008-01-07 19:00:00,83.562,83.562,83.548,83.548,12800000.0
2008-01-07 19:01:00,83.537,83.548,83.537,83.541,9600000.0
2008-01-07 19:02:00,83.561,83.573,83.561,83.568,11200000.0
2008-01-07 19:03:00,83.585,83.59,83.578,83.579,12800000.0
2008-01-07 19:04:00,83.539,83.552,83.539,83.541,15400000.0
2008-01-07 19:05:00,83.535,83.535,83.518,83.518,14400000.0
2008-01-07 19:06:00,83.515,83.519,83.506,83.508,16400000.0
2008-01-07 19:07:00,83.49,83.496,83.482,83.496,11200000.0
2008-01-07 19:08:00,83.514,83.514,83.485,83.485,17600000.0
2008-01-07 19:09:00,83.45,83.463,83.44,83.459,12800000.0
2008-01-07 19:10:00,83.446,83.446,83.432,83.436,17600000.0
2008-01-07 19:11:00,83.414,83.414,83.388,83.388,12800000.0
2008-01-07 19:12:00,83.374,83.378,83.365,83.378,11200000.0
2008-01-07 19:13:00,83.416,83.429,83.416,83.424,11200000.0
2008-01-07 19:14:00,83.419,83.425,83.412,83.412,16000000.0
2008-01-07 19:15:00,83.424,83.424,83.396,83.396,12800000.0
2008-01-07 19:16:00,83.348,83.348,83.304,83.325,12800000.0
2008-01-07 19:17:00,83.341,83.396,83.341,83.396,12800000.0
2008-01-07 19:18:00,83.385,83.407,83.381,83.403,17600000.0
2008-01-07 19:19:00,83.391,83.395,83.386,83.387,16000000.0
2008-01-07 19:20:00,83.396,83.402,83.385,83.385,16000000.0
2008-01-07 19:21:00,83.396,83.396,83.387,83.393,11200000.0
2008-01-07 19:22:00,83.399,83.41,83.397,83.41,11200000.0
2008-01-07 19:23:00,83.417,83.456,83.417,83.451,17600000.0
2008-01-07 19:24:00,83.462,83.468,83.455,83.458,17000000.0
2008-01-07 19:25:00,83.456,83.463,83.453,83.463,18000000.0
2008-01-07 19:26:00,83.469,83.48,83.469,83.48,10600000.0
2008-01-07 19:27:00,83.497,83.523,83.497,83.523,11200000.0
2008-01-07 19:28:00,83.51,83.51,83.491,83.491,12800000.0
2008-01-07 19:29:00,83.485,83.493,83.485,83.485,11200000.0
2008-01-07 19:30:00,83.502,83.513,83.502,83.507,14400000.0
2008-01-07 19:31:00,83.519,83.545,83.519,83.544,11200000.0
2008-01-07 19:32:00,83.539,83.57,83.539,83.552,12800000.0
2008-01-07 19:33:00,83.564,83.564,83.554,83.555,12800000.0
2008-01-07 19:34:00,83.571,83.578,83.571,83.574,12800000.0
2008-01-07 19:35:00,83.605,83.631,83.605,83.617,17000000.0
2008-01-07 19:36:00,83.616,83.616,83.592,83.592,11600000.0
2008-01-07 19:37:00,83.551,83.566,83.547,83.566,11200000.0
2008-01-07 19:38:00,83.578,83.593,83.578,83.583,17600000.0
2008-01-07 19:39:00,83.597,83.62,83.597,83.62,16000000.0
2008-01-07 19:40:00,83.611,83.611,83.585,83.585,14800000.0
2008-01-07 19:41:00,83.575,83.621,83.575,83.621,17600000.0
2008-01-07 19:42:00,83.64,83.656,83.64,83.656,12800000.0
2008-01-07 19:43:00,83.657,83.662,83.636,83.636,11200000.0
2008-01-07 19:44:00,83.614,83.628,83.614,83.623,16000000.0
2008-01-07 19:45:00,83.628,83.636,83.628,83.631,12800000.0
2008-01-07 19:46:00,83.619,83.63,83.619,83.63,11200000.0
2008-01-07 19:47:00,83.63,83.646,83.63,83.632,16400000.0
2008-01-07 19:48:00,83.64,83.654,83.634,83.654,11200000.0
2008-01-07 19:49:00,83.658,83.674,83.656,83.66,12800000.0
2008-01-07 19:50:00,83.699,83.72,83.699,83.708,12800000.0
2008-01-07 19:51:00,83.703,83.705,83.682,83.692,12800000.0
2008-01-07 19:52:00,83.716,83.717,83.712,83.717,10600000.0
2008-01-07 19:53:00,83.694,83.708,83.684,83.708,17600000.0
2008-01-07 19:54:00,83.701,83.702,83.693,83.7,14400000.0
2008-01-07 19:55:00,83.69,83.69,83.636,83.636,12800000.0
2008-01-07 19:56:00,83.631,83.646,83.631,83.645,10600000.0
2008-01-07 19:57:00,83.629,83.637,83.624,83.627,12800000.0
2008-01-07 19:58:00,83.622,83.64,83.622,83.638,14400000.0
2008-01-07 19:59:00,83.648,83.661,83.63,83.644,13200000.0
2008-01-07 20:00:00,83.619,83.619,83.6,83.6,12200000.0
2008-01-07 20:01:00,83.602,83.632,83.602,83.632,10600000.0
2008-01-07 20:02:00,83.621,83.621,83.593,83.593,11200000.0
2008-01-07 20:03:00,83.604,83.616,83.604,83.616,16000000.0
2008-01-07 20:04:00,83.602,83.625,83.602,83.62,12800000.0
2008-01-07 20:05:00,83.625,83.625,83.61,83.61,12800000.0
2008-01-07 20:06:00,83.613,83.616,83.608,83.61,12800000.0
2008-01-07 20:07:00,83.612,83.626,83.609,83.626,8000000.0
2008-01-07 20:08:00,83.628,83.637,83.625,83.637,12800000.0
2008-01-07 20:09:00,83.646,83.646,83.634,83.643,16000000.0
2008-01-07 20:10:00,83.625,83.637,83.624,83.625,17600000.0
2008-01-07 20:11:00,83.624,83.637,83.624,83.631,14400000.0
2008-01-07 20:12:00,83.612,83.62,83.603,83.603,14400000.0
2008-01-07 20:13:00,83.609,83.612,83.587,83.587,11200000.0
2008-01-07 20:14:00,83.584,83.593,83.582,83.593,11200000.0
2008-01-07 20:15:00,83.593,83.594,83.587,83.59,11200000.0
2008-01-07 20:16:00,83.584,83.596,83.569,83.586,12800000.0
2008-01-07 20:17:00,83.598,83.601,83.596,83.601,12800000.0
2008-01-07 20:18:00,83.601,83.603,83.591,83.593,12800000.0
2008-01-07 20:19:00,83.61,83.63,83.61,83.63,11200000.0
2008-01-07 20:20:00,83.626,83.626,83.609,83.613,10600000.0
2008-01-07 20:21:00,83.619,83.633,83.619,83.633,12800000.0
2008-01-07 20:22:00,83.63,83.639,83.628,83.63,11200000.0
2008-01-07 20:23:00,83.621,83.621,83.599,83.599,10600000.0
2008-01-07 20:24:00,83.638,83.638,83.615,83.615,16000000.0
2008-01-07 20:25:00,83.62,83.633,83.62,83.631,12800000.0
2008-01-07 20:26:00,83.614,83.627,83.614,83.624,10600000.0
2008-01-07 20:27:00,83.606,83.606,83.592,83.593,17600000.0
2008-01-07 20:28:00,83.588,83.597,83.587,83.587,17600000.0
2008-01-07 20:29:00,83.596,83.609,83.596,83.607,11200000.0
2008-01-07 20:30:00,83.592,83.595,83.564,83.564,14400000.0
2008-01-07 20:31:00,83.57,83.578,83.569,83.574,14800000.0
2008-01-07 20:32:00,83.577,83.583,83.576,83.576,16000000.0
2008-01-07 20:33:00,83.576,83.576,83.559,83.565,16000000.0
2008-01-07 20:34:00,83.579,83.59,83.564,83.573,16000000.0
2008-01-07 20:35:00,83.571,83.585,83.571,83.583,9600000.0
2008-01-07 20:36:00,83.587,83.592,83.576,83.592,11200000.0
2008-01-07 20:37:00,83.589,83.602,83.587,83.592,17600000.0
2008-01-07 20:38:00,83.575,83.589,83.575,83.579,12800000.0
2008-01-07 20:39:00,83.58,83.589,83.563,83.589,16000000.0
2008-01-07 20:40:00,83.59,83.59,83.576,83.576,12800000.0
2008-01-07 20:41:00,83.57,83.57,83.541,83.55,14400000.0
2008-01-07 20:42:00,83.54,83.546,83.526,83.526,12800000.0
2008-01-07 20:43:00,83.498,83.507,83.483,83.507,17000000.0
2008-01-07 20:44:00,83.503,83.514,83.498,83.498,10600000.0
2008-01-07 20:45:00,83.482,83.493,83.468,83.468,11200000.0
2008-01-07 20:46:00,83.465,83.473,83.465,83.472,13200000.0
2008-01-07 20:47:00,83.471,83.478,83.412,83.47,11200000.0
2008-01-07 20:48:00,83.48,83.508,83.48,83.508,12800000.0
2008-01-07 20:49:00,83.489,83.497,83.479,83.497,12800000.0
2008-01-07 20:50:00,83.52,83.551,83.52,83.522,12800000.0
2008-01-07 20:51:00,83.526,83.541,83.526,83.541,11200000.0
2008-01-07 20:52:00,83.536,83.539,83.534,83.538,11200000.0
2008-01-07 20:53:00,83.538,83.548,83.524,83.524,12800000.0
2008-01-07 20:54:00,83.538,83.538,83.516,83.526,11200000.0
2008-01-07 20:55:00,83.533,83.546,83.531,83.538,12800000.0
2008-01-07 20:56:00,83.547,83.563,83.547,83.561,13200000.0
2008-01-07 20:57:00,83.545,83.562,83.545,83.555,11200000.0
2008-01-07 20:58:00,83.562,83.588,83.562,83.588,17600000.0
2008-01-07 20:59:00,83.59,83.59,83.564,83.566,8000000.0
2008-01-07 21:00:00,83.583,83.602,83.576,83.602,12800000.0
2008-01-07 21:01:00,83.604,83.604,83.578,83.578,11200000.0
2008-01-07 21:02:00,83.555,83.59,83.555,83.59,11200000.0
2008-01-07 21:03:00,83.574,83.574,83.535,83.538,12800000.0
2008-01-07 21:04:00,83.534,83.534,83.508,83.516,11200000.0
2008-01-07 21:05:00,83.513,83.513,83.502,83.512,14400000.0
2008-01-07 21:06:00,83.507,83.508,83.494,83.504,18000000.0
2008-01-07 21:07:00,83.509,83.51,83.5,83.5,12800000.0
2008-01-07 21:08:00,83.498,83.514,83.498,83.505,12800000.0
2008-01-07 21:09:00,83.491,83.491,83.466,83.466,12800000.0
2008-01-07 21:10:00,83.47,83.472,83.445,83.457,12800000.0
2008-01-07 21:11:00,83.467,83.469,83.46,83.469,9600000.0
2008-01-07 21:12:00,83.477,83.479,83.467,83.479,12800000.0
2008-01-07 21:13:00,83.479,83.486,83.477,83.486,12200000.0
2008-01-07 21:14:00,83.476,83.484,83.456,83.467,18000000.0
2008-01-07 21:15:00,83.466,83.477,83.461,83.477,17600000.0
2008-01-07 21:16:00,83.5,83.519,83.5,83.513,12200000.0
2008-01-07 21:17:00,83.507,83.511,83.501,83.501,12800000.0
2008-01-07 21:18:00,83.507,83.517,83.498,83.517,12800000.0
2008-01-07 21:19:00,83.542,83.542,83.532,83.536,12800000.0
2008-01-07 21:20:00,83.521,83.533,83.52,83.533,13200000.0
2008-01-07 21:21:00,83.533,83.533,83.516,83.523,8000000.0
2008-01-07 21:22:00,83.529,83.559,83.529,83.559,8000000.0
2008-01-07 21:23:00,83.542,83.547,83.533,83.538,14400000.0
2008-01-07 21:24:00,83.553,83.561,83.552,83.556,12800000.0
2008-01-07 21:25:00,83.548,83.548,83.515,83.515,11200000.0
2008-01-07 21:26:00,83.5,83.505,83.485,83.498,17600000.0
2008-01-07 21:27:00,83.493,83.493,83.454,83.454,10600000.0
2008-01-07 21:28:00,83.452,83.47,83.452,83.459,12800000.0
2008-01-07 21:29:00,83.449,83.479,83.449,83.478,12800000.0
2008-01-07 21:30:00,83.475,83.486,83.47,83.483,11600000.0
2008-01-07 21:31:00,83.502,83.513,83.499,83.501,11200000.0
2008-01-07 21:32:00,83.489,83.494,83.485,83.494,11200000.0
2008-01-07 21:33:00,83.504,83.52,83.504,83.513,11200000.0
2008-01-07 21:34:00,83.537,83.547,83.534,83.54,11600000.0
2008-01-07 21:35:00,83.531,83.538,83.524,83.524,11200000.0
2008-01-07 21:36:00,83.515,83.531,83.509,83.509,17000000.0
2008-01-07 21:37:00,83.5,83.516,83.485,83.516,12200000.0
2008-01-07 21:38:00,83.517,83.531,83.517,83.531,12800000.0
2008-01-07 21:39:00,83.539,83.565,83.539,83.565,16000000.0
2008-01-07 21:40:00,83.574,83.587,83.57,83.587,15400000.0
2008-01-07 21:41:00,83.577,83.584,83.57,83.573,11200000.0
2008-01-07 21:42:00,83.555,83.555,83.547,83.548,14400000.0
2008-01-07 21:43:00,83.549,83.553,83.542,83.546,17600000.0
2008-01-07 21:44:00,83.533,83.549,83.53,83.53,17600000.0
2008-01-07 21:45:00,83.521,83.526,83.512,83.512,14400000.0
2008-01-07 21:46:00,83.508,83.524,83.499,83.522,12200000.0
2008-01-07 21:47:00,83.502,83.502,83.494,83.5,9600000.0
2008-01-07 21:48:00,83.51,83.511,83.498,83.51,17600000.0
2008-01-07 21:49:00,83.496,83.496,83.48,83.493,14400000.0
2008-01-07 21:50:00,83.5,83.505,83.5,83.505,11200000.0
2008-01-07 21:51:00,83.51,83.51,83.394,83.475,12800000.0
2008-01-07 21:52:00,83.47,83.483,83.47,83.472,11200000.0
2008-01-07 21:53:00,83.469,83.494,83.469,83.494,17000000.0
2008-01-07 21:54:00,83.495,83.495,83.469,83.469,14400000.0
2008-01-07 21:55:00,83.457,83.457,83.434,83.44,16000000.0
2008-01-07 21:56:00,83.442,83.465,83.44,83.465,12800000.0
2008-01-07 21:57:00,83.463,83.465,83.44,83.44,8000000.0
2008-01-07 21:58:00,83.435,83.445,83.425,83.445,11200000.0
2008-01-07 21:59:00,83.458,83.492,83.458,83.492,8000000.0
2008-01-07 22:00:00,83.471,83.476,83.457,83.472,12800000.0
2008-01-07 22:01:00,83.476,83.476,83.385,83.385,12800000.0
2008-01-07 22:02:00,83.473,83.483,83.473,83.478,12800000.0
2008-01-07 22:03:00,83.485,83.485,83.468,83.473,9600000.0
2008-01-07 22:04:00,83.469,83.469,83.407,83.407,11200000.0
2008-01-07 22:05:00,83.466,83.467,83.463,83.464,11200000.0
2008-01-07 22:06:00,83.457,83.46,83.449,83.449,17600000.0
2008-01-07 22:07:00,83.459,83.459,83.438,83.446,12800000.0
2008-01-07 22:08:00,83.447,83.457,83.439,83.442,11200000.0
2008-01-07 22:09:00,83.415,83.437,83.415,83.437,11200000.0
2008-01-07 22:10:00,83.437,83.443,83.433,83.437,17600000.0
2008-01-07 22:11:00,83.451,83.497,83.451,83.497,8000000.0
2008-01-07 22:12:00,83.504,83.504,83.47,83.479,10600000.0
2008-01-07 22:13:00,83.482,83.489,83.468,83.47,12800000.0
2008-01-07 22:14:00,83.469,83.478,83.469,83.469,16000000.0
2008-01-07 22:15:00,83.455,83.463,83.455,83.456,16000000.0
2008-01-07 22:16:00,83.441,83.448,83.441,83.441,12800000.0
2008-01-07 22:17:00,83.435,83.449,83.433,83.433,11200000.0
2008-01-07 22:18:00,83.443,83.456,83.443,83.45,13200000.0
2008-01-07 22:19:00,83.428,83.453,83.428,83.443,14400000.0
2008-01-07 22:20:00,83.463,83.472,83.463,83.468,11200000.0
2008-01-07 22:21:00,83.431,83.466,83.431,83.466,9600000.0
2008-01-07 22:22:00,83.449,83.456,83.441,83.456,11200000.0
2008-01-07 22:23:00,83.466,83.466,83.455,83.455,13200000.0
2008-01-07 22:24:00,83.443,83.447,83.435,83.435,12800000.0
2008-01-07 22:25:00,83.445,83.452,83.436,83.45,9600000.0
2008-01-07 22:26:00,83.454,83.465,83.454,83.457,11200000.0
2008-01-07 22:27:00,83.444,83.445,83.433,83.435,12800000.0
2008-01-07 22:28:00,83.438,83.441,83.429,83.429,17600000.0
2008-01-07 22:29:00,83.424,83.44,83.424,83.438,8000000.0
2008-01-07 22:30:00,83.444,83.458,83.444,83.444,12800000.0
2008-01-07 22:31:00,83.446,83.455,83.446,83.455,11200000.0
2008-01-07 22:32:00,83.443,83.443,83.424,83.424,12800000.0
2008-01-07 22:33:00,83.426,83.429,83.422,83.429,12800000.0
2008-01-07 22:34:00,83.435,83.446,83.432,83.432,12800000.0
2008-01-07 22:35:00,83.415,83.419,83.413,83.413,12800000.0
2008-01-07 22:36:00,83.402,83.421,83.402,83.42,12800000.0
2008-01-07 22:37:00,83.425,83.433,83.422,83.422,12800000.0
2008-01-07 22:38:00,83.42,83.42,83.39,83.395,17600000.0
2008-01-07 22:39:00,83.405,83.425,83.403,83.425,12800000.0
2008-01-07 22:40:00,83.409,83.411,83.379,83.379,16000000.0
2008-01-07 22:41:00,83.332,83.346,83.332,83.342,12800000.0
2008-01-07 22:42:00,83.352,83.361,83.35,83.35,11200000.0
2008-01-07 22:43:00,83.335,83.343,83.32,83.34,8000000.0
2008-01-07 22:44:00,83.356,83.38,83.349,83.38,16000000.0
2008-01-07 22:45:00,83.403,83.424,83.403,83.415,14400000.0
2008-01-07 22:46:00,83.426,83.444,83.419,83.444,12800000.0
2008-01-07 22:47:00,83.453,83.467,83.446,83.467,12800000.0
2008-01-07 22:48:00,83.493,83.52,83.493,83.502,12800000.0
2008-01-07 22:49:00,83.526,83.608,83.526,83.608,11200000.0
2008-01-07 22:50:00,83.582,83.619,83.582,83.61,17600000.0
2008-01-07 22:51:00,83.593,83.593,83.569,83.572,8000000.0
2008-01-07 22:52:00,83.567,83.577,83.558,83.577,14400000.0
2008-01-07 22:53:00,83.593,83.619,83.593,83.619,11200000.0
2008-01-07 22:54:00,83.605,83.614,83.6,83.6,11200000.0
2008-01-07 22:55:00,83.603,83.603,83.586,83.587,12800000.0
2008-01-07 22:56:00,83.583,83.587,83.568,83.568,12800000.0
2008-01-07 22:57:00,83.54,83.575,83.54,83.559,10600000.0
2008-01-07 22:58:00,83.569,83.597,83.569,83.597,14400000.0
2008-01-07 22:59:00,83.599,83.627,83.59,83.627,11200000.0
2008-01-07 23:00:00,83.629,83.631,83.624,83.631,12800000.0
2008-01-07 23:01:00,83.612,83.612,83.602,83.61,12800000.0
2008-01-07 23:02:00,83.619,83.627,83.602,83.62,12800000.0
2008-01-07 23:03:00,83.62,83.633,83.615,83.62,13200000.0
2008-01-07 23:04:00,83.627,83.631,83.625,83.631,11200000.0
2008-01-07 23:05:00,83.632,83.638,83.612,83.638,11200000.0
2008-01-07 23:06:00,83.651,83.666,83.651,83.652,17600000.0
2008-01-07 23:07:00,83.674,83.694,83.655,83.693,11200000.0
2008-01-07 23:08:00,83.694,83.702,83.694,83.702,11200000.0
2008-01-07 23:09:00,83.703,83.731,83.703,83.731,9600000.0
2008-01-07 23:10:00,83.741,83.762,83.741,83.749,11200000.0
2008-01-07 23:11:00,83.759,83.767,83.751,83.767,12800000.0
2008-01-07 23:12:00,83.757,83.759,83.744,83.745,14400000.0
2008-01-07 23:13:00,83.753,83.753,83.739,83.748,14800000.0
2008-01-07 23:14:00,83.776,83.794,83.776,83.777,17600000.0
2008-01-07 23:15:00,83.776,83.786,83.774,83.774,12800000.0
2008-01-07 23:16:00,83.774,83.774,83.761,83.761,12800000.0
2008-01-07 23:17:00,83.754,83.755,83.742,83.751,17600000.0
2008-01-07 23:18:00,83.732,83.732,83.712,83.721,11200000.0
2008-01-07 23:19:00,83.726,83.735,83.724,83.726,12800000.0
2008-01-07 23:20:00,83.734,83.745,83.731,83.731,13200000.0
2008-01-07 23:21:00,83.737,83.739,83.724,83.724,12800000.0
2008-01-07 23:22:00,83.731,83.74,83.731,83.739,12800000.0
2008-01-07 23:23:00,83.736,83.744,83.736,83.744,12800000.0
2008-01-07 23:24:00,83.741,83.75,83.741,83.741,12800000.0
2008-01-07 23:25:00,83.736,83.74,83.649,83.735,11200000.0
2008-01-07 23:26:00,83.719,83.738,83.711,83.738,16000000.0
2008-01-07 23:27:00,83.728,83.739,83.714,83.739,16000000.0
2008-01-07 23:28:00,83.732,83.732,83.708,83.729,12800000.0
2008-01-07 23:29:00,83.712,83.716,83.7,83.7,11200000.0
2008-01-07 23:30:00,83.702,83.707,83.689,83.689,12200000.0
2008-01-07 23:31:00,83.69,83.693,83.683,83.693,11200000.0
2008-01-07 23:32:00,83.698,83.701,83.691,83.701,6400000.0
2008-01-07 23:33:00,83.697,83.697,83.682,83.688,14400000.0
2008-01-07 23:34:00,83.694,83.704,83.683,83.704,14400000.0
2008-01-07 23:35:00,83.702,83.705,83.693,83.705,12800000.0
2008-01-07 23:36:00,83.697,83.697,83.687,83.696,12800000.0
2008-01-07 23:37:00,83.708,83.715,83.699,83.705,16000000.0
2008-01-07 23:38:00,83.718,83.718,83.712,83.714,11200000.0
2008-01-07 23:39:00,83.722,83.727,83.635,83.723,11200000.0
2008-01-07 23:40:00,83.718,83.741,83.703,83.741,12800000.0
2008-01-07 23:41:00,83.747,83.747,83.734,83.735,12200000.0
2008-01-07 23:42:00,83.729,83.739,83.729,83.738,14400000.0
2008-01-07 23:43:00,83.73,83.73,83.72,83.72,11200000.0
2008-01-07 23:44:00,83.726,83.726,83.708,83.712,12800000.0
2008-01-07 23:45:00,83.7,83.738,83.7,83.734,16000000.0
2008-01-07 23:46:00,83.744,83.751,83.744,83.751,11200000.0
2008-01-07 23:47:00,83.767,83.77,83.76,83.765,12800000.0
2008-01-07 23:48:00,83.767,83.774,83.762,83.77,12800000.0
2008-01-07 23:49:00,83.797,83.918,83.797,83.918,11200000.0
2008-01-07 23:50:00,83.952,84.013,83.952,84.013,11200000.0
2008-01-07 23:51:00,83.923,84.032,83.923,84.029,11200000.0
2008-01-07 23:52:00,84.023,84.032,83.964,83.964,14400000.0
2008-01-07 23:53:00,83.964,83.982,83.962,83.962,14400000.0
2008-01-07 23:54:00,83.966,83.974,83.966,83.968,11200000.0
2008-01-07 23:55:00,83.965,83.965,83.945,83.945,12800000.0
2008-01-07 23:56:00,83.943,83.952,83.942,83.942,12800000.0
2008-01-07 23:57:00,83.923,83.94,83.918,83.94,13200000.0
2008-01-07 23:58:00,83.925,83.925,83.906,83.906,11200000.0
2008-01-07 23:59:00,83.892,83.907,83.879,83.879,14400000.0
2008-01-08 00:00:00,83.887,83.89,83.876,83.882,12800000.0
2008-01-08 00:01:00,83.866,83.866,83.837,83.842,11200000.0
2008-01-08 00:02:00,83.849,83.877,83.844,83.877,12800000.0
2008-01-08 00:03:00,83.891,83.891,83.883,83.89,11200000.0
2008-01-08 00:04:00,83.873,83.89,83.864,83.89,14400000.0
2008-01-08 00:05:00,83.867,83.886,83.857,83.857,12800000.0
2008-01-08 00:06:00,83.862,83.862,83.833,83.833,11200000.0
2008-01-08 00:07:00,83.816,83.842,83.816,83.842,12800000.0
2008-01-08 00:08:00,83.841,83.853,83.839,83.849,13200000.0
2008-01-08 00:09:00,83.862,83.88,83.857,83.88,12800000.0
2008-01-08 00:10:00,83.887,83.892,83.879,83.892,12800000.0
2008-01-08 00:11:00,83.884,83.888,83.877,83.888,11200000.0
2008-01-08 00:12:00,83.883,83.893,83.883,83.893,11200000.0
2008-01-08 00:13:00,83.889,83.889,83.867,83.872,17600000.0
2008-01-08 00:14:00,83.857,83.857,83.845,83.846,11200000.0
2008-01-08 00:15:00,83.831,83.839,83.822,83.839,14400000.0
2008-01-08 00:16:00,83.811,83.844,83.811,83.842,11200000.0
2008-01-08 00:17:00,83.831,83.85,83.831,83.85,12800000.0
2008-01-08 00:18:00,83.837,83.85,83.837,83.85,11200000.0
2008-01-08 00:19:00,83.844,83.854,83.844,83.854,11600000.0
2008-01-08 00:20:00,83.837,83.837,83.762,83.815,14400000.0
2008-01-08 00:21:00,83.816,83.82,83.809,83.818,11200000.0
2008-01-08 00:22:00,83.814,83.823,83.8,83.8,17600000.0
2008-01-08 00:23:00,83.794,83.794,83.758,83.758,12800000.0
2008-01-08 00:24:00,83.776,83.777,83.764,83.764,17600000.0
2008-01-08 00:25:00,83.76,83.766,83.755,83.758,10600000.0
2008-01-08 00:26:00,83.754,83.759,83.744,83.744,11200000.0
2008-01-08 00:27:00,83.738,83.744,83.707,83.707,12800000.0
2008-01-08 00:28:00,83.719,83.735,83.719,83.723,12800000.0
2008-01-08 00:29:00,83.756,83.762,83.755,83.762,14400000.0
2008-01-08 00:30:00,83.759,83.762,83.752,83.753,12800000.0
2008-01-08 00:31:00,83.742,83.747,83.737,83.741,14400000.0
2008-01-08 00:32:00,83.735,83.746,83.733,83.744,14400000.0
2008-01-08 00:33:00,83.746,83.748,83.732,83.732,11200000.0
2008-01-08 00:34:00,83.73,83.752,83.73,83.752,17600000.0
2008-01-08 00:35:00,83.751,83.756,83.749,83.756,11200000.0
2008-01-08 00:36:00,83.768,83.768,83.762,83.768,12800000.0
2008-01-08 00:37:00,83.775,83.777,83.773,83.773,11200000.0
2008-01-08 00:38:00,83.781,83.786,83.774,83.786,14400000.0
2008-01-08 00:39:00,83.791,83.793,83.786,83.793,11200000.0
2008-01-08 00:40:00,83.795,83.803,83.793,83.803,12800000.0
2008-01-08 00:41:00,83.805,83.82,83.805,83.815,11200000.0
2008-01-08 00:42:00,83.826,83.827,83.813,83.82,11200000.0
2008-01-08 00:43:00,83.819,83.834,83.819,83.828,12800000.0
2008-01-08 00:44:00,83.829,83.829,83.813,83.813,17600000.0
2008-01-08 00:45:00,83.804,83.826,83.801,83.826,16000000.0
2008-01-08 00:46:00,83.837,83.879,83.837,83.879,16000000.0
2008-01-08 00:47:00,83.879,83.885,83.875,83.879,11200000.0
2008-01-08 00:48:00,83.88,83.905,83.88,83.898,11200000.0
2008-01-08 00:49:00,83.909,83.912,83.884,83.884,8000000.0
2008-01-08 00:50:00,83.865,83.865,83.855,83.856,11200000.0
2008-01-08 00:51:00,83.86,83.862,83.852,83.852,11200000.0
2008-01-08 00:52:00,83.849,83.866,83.849,83.861,14400000.0
2008-01-08 00:53:00,83.878,83.887,83.876,83.877,16000000.0
2008-01-08 00:54:00,83.886,83.899,83.877,83.899,16000000.0
2008-01-08 00:55:00,83.908,83.922,83.906,83.922,11200000.0
2008-01-08 00:56:00,83.943,83.955,83.941,83.954,14400000.0
2008-01-08 00:57:00,83.943,83.96,83.943,83.954,17600000.0
2008-01-08 00:58:00,83.949,83.962,83.946,83.959,11600000.0
2008-01-08 00:59:00,83.963,83.966,83.955,83.961,12800000.0
2008-01-08 01:00:00,83.967,83.984,83.967,83.984,9600000.0
2008-01-08 01:01:00,83.974,83.991,83.967,83.991,17600000.0
2008-01-08 01:02:00,83.977,83.977,83.959,83.974,11600000.0
2008-01-08 01:03:00,83.973,83.979,83.965,83.965,10600000.0
2008-01-08 01:04:00,83.975,83.986,83.975,83.98,11200000.0
2008-01-08 01:05:00,83.972,83.984,83.972,83.978,12800000.0
2008-01-08 01:06:00,83.968,83.977,83.963,83.967,11200000.0
2008-01-08 01:07:00,83.966,83.966,83.959,83.961,11200000.0
2008-01-08 01:08:00,83.962,83.978,83.947,83.978,11200000.0
2008-01-08 01:09:00,83.959,83.967,83.949,83.966,12200000.0
2008-01-08 01:10:00,83.965,83.973,83.964,83.97,17600000.0
2008-01-08 01:11:00,83.887,83.982,83.887,83.97,11200000.0
2008-01-08 01:12:00,83.961,83.964,83.955,83.964,12800000.0
2008-01-08 01:13:00,83.957,83.957,83.941,83.942,11200000.0
2008-01-08 01:14:00,83.95,83.95,83.941,83.949,11200000.0
2008-01-08 01:15:00,83.943,83.954,83.943,83.954,11600000.0
2008-01-08 01:16:00,83.924,83.928,83.919,83.925,11200000.0
2008-01-08 01:17:00,83.933,83.936,83.922,83.932,11200000.0
2008-01-08 01:18:00,83.924,83.931,83.924,83.93,11200000.0
2008-01-08 01:19:00,83.923,83.923,83.907,83.907,14800000.0
2008-01-08 01:20:00,83.899,83.899,83.881,83.881,16000000.0
2008-01-08 01:21:00,83.889,83.889,83.881,83.883,11200000.0
2008-01-08 01:22:00,83.881,83.893,83.88,83.893,12800000.0
2008-01-08 01:23:00,83.893,83.902,83.893,83.894,12800000.0
2008-01-08 01:24:00,83.898,83.898,83.888,83.888,12800000.0
2008-01-08 01:25:00,83.884,83.895,83.876,83.876,14400000.0
2008-01-08 01:26:00,83.877,83.885,83.87,83.885,11200000.0
2008-01-08 01:27:00,83.892,83.904,83.892,83.904,10600000.0
2008-01-08 01:28:00,83.887,83.906,83.886,83.906,17600000.0
2008-01-08 01:29:00,83.905,83.905,83.891,83.891,12800000.0
2008-01-08 01:30:00,83.897,83.903,83.892,83.901,11200000.0
2008-01-08 01:31:00,83.898,83.898,83.891,83.898,12800000.0
2008-01-08 01:32:00,83.884,83.884,83.855,83.855,11200000.0
2008-01-08 01:33:00,83.848,83.865,83.847,83.852,12800000.0
2008-01-08 01:34:00,83.832,83.845,83.832,83.842,17600000.0
2008-01-08 01:35:00,83.852,83.863,83.851,83.863,11200000.0
2008-01-08 01:36:00,83.874,83.88,83.868,83.868,12800000.0
2008-01-08 01:37:00,83.878,83.885,83.874,83.879,14400000.0
2008-01-08 01:38:00,83.889,83.896,83.882,83.895,17600000.0
2008-01-08 01:39:00,83.897,83.916,83.818,83.916,12800000.0
2008-01-08 01:40:00,83.925,83.925,83.909,83.909,12800000.0
2008-01-08 01:41:00,83.907,83.907,83.9,83.9,12800000.0
2008-01-08 01:42:00,83.909,83.915,83.896,83.915,11200000.0
2008-01-08 01:43:00,83.909,83.913,83.905,83.905,11200000.0
2008-01-08 01:44:00,83.893,83.902,83.888,83.898,11200000.0
2008-01-08 01:45:00,83.901,83.901,83.892,83.892,11200000.0
2008-01-08 01:46:00,83.904,83.913,83.895,83.895,11200000.0
2008-01-08 01:47:00,83.909,83.923,83.899,83.907,18000000.0
2008-01-08 01:48:00,83.912,83.912,83.89,83.907,12800000.0
2008-01-08 01:49:00,83.9,83.907,83.898,83.898,11200000.0
2008-01-08 01:50:00,83.895,83.909,83.892,83.903,16000000.0
2008-01-08 01:51:00,83.898,83.903,83.875,83.903,17600000.0
2008-01-08 01:52:00,83.905,83.919,83.905,83.915,12200000.0
2008-01-08 01:53:00,83.916,83.916,83.9,83.916,14400000.0
2008-01-08 01:54:00,83.916,83.924,83.912,83.918,12800000.0
2008-01-08 01:55:00,83.913,83.915,83.908,83.908,11600000.0
2008-01-08 01:56:00,83.898,83.899,83.891,83.896,16000000.0
2008-01-08 01:57:00,83.896,83.896,83.881,83.881,11200000.0
2008-01-08 01:58:00,83.867,83.867,83.849,83.863,17600000.0
2008-01-08 01:59:00,83.859,83.871,83.859,83.866,12800000.0
2008-01-08 02:00:00,83.859,83.865,83.836,83.836,15400000.0
2008-01-08 02:01:00,83.829,83.829,83.807,83.807,11200000.0
2008-01-08 02:02:00,83.791,83.794,83.768,83.768,19200000.0
2008-01-08 02:03:00,83.777,83.777,83.753,83.753,12800000.0
2008-01-08 02:04:00,83.755,83.765,83.747,83.765,13800000.0
2008-01-08 02:05:00,83.767,83.776,83.763,83.776,12800000.0
2008-01-08 02:06:00,83.768,83.768,83.759,83.759,12800000.0
2008-01-08 02:07:00,83.749,83.749,83.731,83.739,20800000.0
2008-01-08 02:08:00,83.683,83.685,83.65,83.65,17600000.0
2008-01-08 02:09:00,83.659,83.667,83.658,83.666,14400000.0
2008-01-08 02:10:00,83.668,83.696,83.668,83.696,12800000.0
2008-01-08 02:11:00,83.699,83.704,83.684,83.704,12800000.0
2008-01-08 02:12:00,83.712,83.739,83.709,83.739,12800000.0
2008-01-08 02:13:00,83.732,83.732,83.704,83.704,16400000.0
2008-01-08 02:14:00,83.698,83.698,83.659,83.659,12800000.0
2008-01-08 02:15:00,83.69,83.69,83.645,83.661,12800000.0
2008-01-08 02:16:00,83.682,83.682,83.666,83.675,17600000.0
2008-01-08 02:17:00,83.669,83.669,83.658,83.658,11200000.0
2008-01-08 02:18:00,83.658,83.674,83.647,83.674,12800000.0
2008-01-08 02:19:00,83.676,83.691,83.668,83.691,11200000.0
2008-01-08 02:20:00,83.708,83.714,83.705,83.709,14400000.0
2008-01-08 02:21:00,83.719,83.72,83.705,83.711,17600000.0
2008-01-08 02:22:00,83.711,83.715,83.702,83.704,12800000.0
2008-01-08 02:23:00,83.704,83.713,83.698,83.704,11200000.0
2008-01-08 02:24:00,83.705,83.727,83.705,83.727,11200000.0
2008-01-08 02:25:00,83.721,83.721,83.703,83.703,24000000.0
2008-01-08 02:26:00,83.698,83.717,83.698,83.717,11200000.0
2008-01-08 02:27:00,83.726,83.745,83.722,83.745,12800000.0
2008-01-08 02:28:00,83.759,83.766,83.75,83.765,11200000.0
2008-01-08 02:29:00,83.772,83.777,83.755,83.756,11200000.0
2008-01-08 02:30:00,83.762,83.779,83.758,83.758,16000000.0
2008-01-08 02:31:00,83.764,83.773,83.755,83.756,14400000.0
2008-01-08 02:32:00,83.753,83.761,83.748,83.748,16000000.0
2008-01-08 02:33:00,83.743,83.758,83.734,83.758,11200000.0
2008-01-08 02:34:00,83.745,83.753,83.745,83.753,11200000.0
2008-01-08 02:35:00,83.759,83.759,83.733,83.733,12800000.0
2008-01-08 02:36:00,83.728,83.731,83.711,83.719,16000000.0
2008-01-08 02:37:00,83.706,83.708,83.694,83.708,12800000.0
2008-01-08 02:38:00,83.721,83.743,83.721,83.733,10600000.0
2008-01-08 02:39:00,83.741,83.775,83.738,83.775,11200000.0
2008-01-08 02:40:00,83.77,83.773,83.766,83.767,11200000.0
2008-01-08 02:41:00,83.758,83.772,83.755,83.761,12800000.0
2008-01-08 02:42:00,83.758,83.776,83.758,83.773,12800000.0
2008-01-08 02:43:00,83.77,83.775,83.765,83.772,25600000.0
2008-01-08 02:44:00,83.781,83.787,83.781,83.783,17600000.0
2008-01-08 02:45:00,83.777,83.777,83.769,83.776,16000000.0
2008-01-08 02:46:00,83.762,83.774,83.762,83.774,17000000.0
2008-01-08 02:47:00,83.776,83.794,83.776,83.794,16400000.0
2008-01-08 02:48:00,83.798,83.8,83.788,83.8,11200000.0
2008-01-08 02:49:00,83.814,83.83,83.811,83.82,16000000.0
2008-01-08 02:50:00,83.833,83.837,83.829,83.835,16000000.0
2008-01-08 02:51:00,83.83,83.838,83.823,83.823,16000000.0
2008-01-08 02:52:00,83.818,83.826,83.809,83.826,11200000.0
2008-01-08 02:53:00,83.83,83.847,83.783,83.838,12800000.0
2008-01-08 02:54:00,83.84,83.84,83.833,83.833,12800000.0
2008-01-08 02:55:00,83.814,83.847,83.813,83.847,12800000.0
2008-01-08 02:56:00,83.828,83.84,83.823,83.84,22400000.0
2008-01-08 02:57:00,83.857,83.881,83.852,83.881,11200000.0
2008-01-08 02:58:00,83.879,83.882,83.878,83.88,17000000.0
2008-01-08 02:59:00,83.891,83.891,83.877,83.88,16000000.0
2008-01-08 03:00:00,83.869,83.872,83.864,83.868,11200000.0
2008-01-08 03:01:00,83.882,83.882,83.87,83.872,12800000.0
2008-01-08 03:02:00,83.873,83.873,83.862,83.863,12800000.0
2008-01-08 03:03:00,83.848,83.848,83.836,83.836,12200000.0
2008-01-08 03:04:00,83.842,83.856,83.842,83.845,27600000.0
2008-01-08 03:05:00,83.809,83.815,83.8,83.805,17600000.0
2008-01-08 03:06:00,83.823,83.846,83.821,83.846,17600000.0
2008-01-08 03:07:00,83.84,83.873,83.84,83.873,11200000.0
2008-01-08 03:08:00,83.878,83.879,83.859,83.867,17600000.0
2008-01-08 03:09:00,83.869,83.87,83.856,83.856,14400000.0
2008-01-08 03:10:00,83.839,83.849,83.839,83.844,15400000.0
2008-01-08 03:11:00,83.849,83.864,83.849,83.852,12800000.0
2008-01-08 03:12:00,83.838,83.859,83.836,83.859,12800000.0
2008-01-08 03:13:00,83.886,83.944,83.886,83.943,14400000.0
2008-01-08 03:14:00,83.945,83.945,83.935,83.938,11200000.0
2008-01-08 03:15:00,83.931,83.94,83.917,83.929,17600000.0
2008-01-08 03:16:00,83.907,83.907,83.863,83.863,11200000.0
2008-01-08 03:17:00,83.854,83.854,83.801,83.801,12800000.0
2008-01-08 03:18:00,83.822,83.847,83.822,83.847,12800000.0
2008-01-08 03:19:00,83.856,83.856,83.842,83.843,16000000.0
2008-01-08 03:20:00,83.845,83.855,83.841,83.841,9600000.0
2008-01-08 03:21:00,83.854,83.865,83.854,83.865,12000000.0
2008-01-08 03:22:00,83.876,83.881,83.849,83.851,12800000.0
2008-01-08 03:23:00,83.832,83.851,83.831,83.851,17600000.0
2008-01-08 03:24:00,83.854,83.862,83.854,83.862,11200000.0
2008-01-08 03:25:00,83.861,83.869,83.858,83.86,19200000.0
2008-01-08 03:26:00,83.845,83.845,83.835,83.844,12800000.0
2008-01-08 03:27:00,83.848,83.857,83.839,83.854,12800000.0
2008-01-08 03:28:00,83.862,83.862,83.852,83.856,11200000.0
2008-01-08 03:29:00,83.848,83.848,83.824,83.824,11200000.0
2008-01-08 03:30:00,83.847,83.847,83.835,83.84,12800000.0
2008-01-08 03:31:00,83.822,83.825,83.817,83.818,31400000.0
2008-01-08 03:32:00,83.834,83.834,83.824,83.824,17600000.0
2008-01-08 03:33:00,83.8,83.815,83.8,83.807,12800000.0
2008-01-08 03:34:00,83.823,83.826,83.816,83.818,12800000.0
2008-01-08 03:35:00,83.835,83.856,83.826,83.856,13800000.0
2008-01-08 03:36:00,83.842,83.852,83.842,83.852,11200000.0
2008-01-08 03:37:00,83.842,83.869,83.842,83.856,17600000.0
2008-01-08 03:38:00,83.864,83.864,83.856,83.858,12800000.0
2008-01-08 03:39:00,83.85,83.85,83.845,83.849,17600000.0
2008-01-08 03:40:00,83.852,83.858,83.851,83.851,12800000.0
2008-01-08 03:41:00,83.859,83.861,83.848,83.857,12800000.0
2008-01-08 03:42:00,83.853,83.87,83.851,83.851,17600000.0
2008-01-08 03:43:00,83.849,83.851,83.845,83.85,14400000.0
2008-01-08 03:44:00,83.847,83.851,83.844,83.85,28800000.0
2008-01-08 03:45:00,83.846,83.863,83.846,83.863,14400000.0
2008-01-08 03:46:00,83.859,83.868,83.859,83.868,12800000.0
2008-01-08 03:47:00,83.855,83.856,83.845,83.845,12800000.0
2008-01-08 03:48:00,83.85,83.855,83.842,83.855,16000000.0
2008-01-08 03:49:00,83.883,83.899,83.876,83.899,12800000.0
2008-01-08 03:50:00,83.891,83.904,83.885,83.904,12800000.0
2008-01-08 03:51:00,83.905,83.905,83.89,83.89,12800000.0
2008-01-08 03:52:00,83.895,83.904,83.895,83.904,12800000.0
2008-01-08 03:53:00,83.912,83.914,83.902,83.905,11200000.0
2008-01-08 03:54:00,83.9,83.9,83.879,83.893,11200000.0
2008-01-08 03:55:00,83.897,83.9,83.882,83.882,11200000.0
2008-01-08 03:56:00,83.884,83.904,83.88,83.904,12800000.0
2008-01-08 03:57:00,83.903,83.906,83.876,83.9,11200000.0
2008-01-08 03:58:00,83.906,83.913,83.904,83.905,12800000.0
2008-01-08 03:59:00,83.903,83.911,83.899,83.9,17600000.0
2008-01-08 04:00:00,83.893,83.893,83.863,83.881,9600000.0
2008-01-08 04:01:00,83.901,83.912,83.898,83.91,11200000.0
2008-01-08 04:02:00,83.92,83.92,83.909,83.913,12800000.0
2008-01-08 04:03:00,83.831,83.927,83.831,83.921,11200000.0
2008-01-08 04:04:00,83.932,83.936,83.929,83.932,14400000.0
2008-01-08 04:05:00,83.93,83.938,83.901,83.932,14400000.0
2008-01-08 04:06:00,83.932,83.933,83.93,83.932,10000000.0
2008-01-08 04:07:00,83.931,83.936,83.924,83.933,12800000.0
2008-01-08 04:08:00,83.939,83.944,83.927,83.944,12800000.0
2008-01-08 04:09:00,83.942,83.944,83.932,83.944,10600000.0
2008-01-08 04:10:00,83.951,83.968,83.949,83.966,16400000.0
2008-01-08 04:11:00,83.96,83.971,83.96,83.966,8000000.0
2008-01-08 04:12:00,83.969,83.978,83.969,83.975,12800000.0
2008-01-08 04:13:00,83.974,83.983,83.971,83.979,17000000.0
2008-01-08 04:14:00,83.972,83.995,83.967,83.995,11200000.0
2008-01-08 04:15:00,83.991,83.991,83.982,83.982,16000000.0
2008-01-08 04:16:00,83.991,84.002,83.985,83.996,14400000.0
2008-01-08 04:17:00,83.997,83.997,83.987,83.992,17600000.0
2008-01-08 04:18:00,83.99,83.994,83.983,83.994,12800000.0
2008-01-08 04:19:00,83.985,83.993,83.969,83.978,35200000.0
2008-01-08 04:20:00,83.977,83.989,83.977,83.987,11200000.0
2008-01-08 04:21:00,83.98,83.98,83.948,83.948,11200000.0
2008-01-08 04:22:00,83.933,83.933,83.919,83.919,12800000.0
2008-01-08 04:23:00,83.893,83.895,83.887,83.888,12800000.0
2008-01-08 04:24:00,83.875,83.879,83.862,83.879,16000000.0
2008-01-08 04:25:00,83.889,83.896,83.888,83.892,16400000.0
2008-01-08 04:26:00,83.887,83.916,83.887,83.916,13200000.0
2008-01-08 04:27:00,83.947,83.957,83.946,83.946,16400000.0
2008-01-08 04:28:00,83.941,83.952,83.938,83.946,12800000.0
2008-01-08 04:29:00,83.96,83.968,83.957,83.957,16000000.0
2008-01-08 04:30:00,83.943,83.956,83.886,83.956,11200000.0
2008-01-08 04:31:00,83.958,83.958,83.944,83.944,12800000.0
2008-01-08 04:32:00,83.964,83.964,83.956,83.957,17600000.0
2008-01-08 04:33:00,83.944,83.944,83.929,83.934,12800000.0
2008-01-08 04:34:00,83.942,83.951,83.936,83.936,14400000.0
2008-01-08 04:35:00,83.947,83.947,83.936,83.941,11200000.0
2008-01-08 04:36:00,83.949,83.954,83.942,83.954,11200000.0
2008-01-08 04:37:00,83.951,83.961,83.951,83.957,12200000.0
2008-01-08 04:38:00,83.94,83.945,83.928,83.928,16000000.0
2008-01-08 04:39:00,83.963,83.987,83.959,83.973,14400000.0
2008-01-08 04:40:00,83.967,84.0,83.967,84.0,12800000.0
2008-01-08 04:41:00,83.996,84.005,83.987,83.998,11200000.0
2008-01-08 04:42:00,83.99,83.994,83.979,83.986,11200000.0
2008-01-08 04:43:00,84.005,84.007,83.997,83.999,17600000.0
2008-01-08 04:44:00,83.997,84.003,83.994,84.0,17600000.0
2008-01-08 04:45:00,84.003,84.004,83.98,83.994,11200000.0
2008-01-08 04:46:00,83.99,83.997,83.989,83.996,12200000.0
2008-01-08 04:47:00,84.034,84.042,84.034,84.035,16000000.0
2008-01-08 04:48:00,84.025,84.037,84.023,84.037,11200000.0
2008-01-08 04:49:00,84.027,84.05,84.025,84.05,12800000.0
2008-01-08 04:50:00,84.016,84.019,84.002,84.002,17600000.0
2008-01-08 04:51:00,84.002,84.024,84.002,84.024,16000000.0
2008-01-08 04:52:00,84.048,84.056,84.041,84.055,12800000.0
2008-01-08 04:53:00,84.056,84.056,84.047,84.048,12800000.0
2008-01-08 04:54:00,84.049,84.056,84.049,84.054,33600000.0
2008-01-08 04:55:00,84.07,84.078,84.07,84.072,11200000.0
2008-01-08 04:56:00,84.081,84.091,84.074,84.074,16000000.0
2008-01-08 04:57:00,84.075,84.088,84.071,84.087,17600000.0
2008-01-08 04:58:00,84.089,84.097,84.084,84.084,14400000.0
2008-01-08 04:59:00,84.087,84.095,84.073,84.095,17600000.0
2008-01-08 05:00:00,84.097,84.148,84.094,84.148,17600000.0
2008-01-08 05:01:00,84.208,84.232,84.208,84.221,14400000.0
2008-01-08 05:02:00,84.224,84.231,84.215,84.22,17600000.0
2008-01-08 05:03:00,84.235,84.247,84.235,84.245,17600000.0
2008-01-08 05:04:00,84.253,84.253,84.211,84.211,12800000.0
2008-01-08 05:05:00,84.221,84.225,84.216,84.223,12800000.0
2008-01-08 05:06:00,84.226,84.23,84.222,84.222,11200000.0
2008-01-08 05:07:00,84.228,84.229,84.219,84.223,11200000.0
2008-01-08 05:08:00,84.242,84.255,84.242,84.255,11200000.0
2008-01-08 05:09:00,84.255,84.264,84.252,84.259,11200000.0
2008-01-08 05:10:00,84.267,84.279,84.253,84.253,12800000.0
2008-01-08 05:11:00,84.25,84.25,84.229,84.229,11200000.0
2008-01-08 05:12:00,84.21,84.213,84.187,84.187,17600000.0
2008-01-08 05:13:00,84.206,84.206,84.185,84.19,11200000.0
2008-01-08 05:14:00,84.179,84.197,84.179,84.197,16000000.0
2008-01-08 05:15:00,84.193,84.202,84.192,84.202,12800000.0
2008-01-08 05:16:00,84.221,84.243,84.221,84.232,16000000.0
2008-01-08 05:17:00,84.239,84.259,84.239,84.259,17600000.0
2008-01-08 05:18:00,84.278,84.278,84.268,84.269,11200000.0
2008-01-08 05:19:00,84.262,84.272,84.255,84.272,17600000.0
2008-01-08 05:20:00,84.279,84.288,84.279,84.28,12800000.0
2008-01-08 05:21:00,84.274,84.284,84.266,84.284,17600000.0
2008-01-08 05:22:00,84.267,84.281,84.267,84.281,25600000.0
2008-01-08 05:23:00,84.3,84.3,84.266,84.284,17000000.0
2008-01-08 05:24:00,84.264,84.281,84.262,84.262,12800000.0
2008-01-08 05:25:00,84.277,84.284,84.258,84.284,12800000.0
2008-01-08 05:26:00,84.29,84.29,84.276,84.284,10600000.0
2008-01-08 05:27:00,84.281,84.318,84.28,84.318,12800000.0
2008-01-08 05:28:00,84.312,84.312,84.282,84.282,11200000.0
2008-01-08 05:29:00,84.287,84.304,84.287,84.304,17600000.0
2008-01-08 05:30:00,84.309,84.314,84.303,84.312,16000000.0
2008-01-08 05:31:00,84.293,84.305,84.286,84.286,11200000.0
2008-01-08 05:32:00,84.276,84.288,84.276,84.288,12800000.0
2008-01-08 05:33:00,84.305,84.313,84.305,84.313,11200000.0
2008-01-08 05:34:00,84.303,84.303,84.286,84.287,16000000.0
2008-01-08 05:35:00,84.298,84.327,84.298,84.327,11200000.0
2008-01-08 05:36:00,84.322,84.322,84.278,84.313,12800000.0
2008-01-08 05:37:00,84.33,84.332,84.324,84.325,12800000.0
2008-01-08 05:38:00,84.316,84.323,84.315,84.317,11600000.0
2008-01-08 05:39:00,84.314,84.314,84.276,84.276,12800000.0
2008-01-08 05:40:00,84.281,84.281,84.265,84.268,11200000.0
2008-01-08 05:41:00,84.274,84.287,84.274,84.28,9600000.0
2008-01-08 05:42:00,84.283,84.294,84.277,84.294,11200000.0
2008-01-08 05:43:00,84.299,84.299,84.277,84.277,12800000.0
2008-01-08 05:44:00,84.27,84.273,84.266,84.273,14400000.0
2008-01-08 05:45:00,84.278,84.285,84.275,84.279,12800000.0
2008-01-08 05:46:00,84.285,84.285,84.268,84.268,12800000.0
2008-01-08 05:47:00,84.275,84.28,84.274,84.28,12800000.0
2008-01-08 05:48:00,84.28,84.287,84.276,84.278,11200000.0
2008-01-08 05:49:00,84.28,84.28,84.272,84.272,12800000.0
2008-01-08 05:50:00,84.26,84.26,84.235,84.238,12200000.0
2008-01-08 05:51:00,84.26,84.264,84.245,84.256,16000000.0
2008-01-08 05:52:00,84.251,84.251,84.246,84.251,16000000.0
2008-01-08 05:53:00,84.259,84.259,84.235,84.237,12800000.0
2008-01-08 05:54:00,84.22,84.234,84.22,84.234,11200000.0
2008-01-08 05:55:00,84.249,84.263,84.249,84.263,16000000.0
2008-01-08 05:56:00,84.259,84.259,84.248,84.254,17600000.0
2008-01-08 05:57:00,84.244,84.244,84.179,84.179,10600000.0
2008-01-08 05:58:00,84.177,84.204,84.177,84.201,11200000.0
2008-01-08 05:59:00,84.231,84.235,84.222,84.222,17600000.0
2008-01-08 06:00:00,84.232,84.243,84.232,84.241,12800000.0
2008-01-08 06:01:00,84.249,84.262,84.249,84.257,8000000.0
2008-01-08 06:02:00,84.248,84.256,84.246,84.256,17600000.0
2008-01-08 06:03:00,84.247,84.274,84.246,84.274,12800000.0
2008-01-08 06:04:00,84.288,84.316,84.288,84.31,12800000.0
2008-01-08 06:05:00,84.312,84.323,84.304,84.323,11200000.0
2008-01-08 06:06:00,84.315,84.319,84.311,84.313,11200000.0
2008-01-08 06:07:00,84.303,84.308,84.298,84.308,11200000.0
2008-01-08 06:08:00,84.29,84.29,84.263,84.263,17600000.0
2008-01-08 06:09:00,84.266,84.267,84.249,84.252,12800000.0
2008-01-08 06:10:00,84.235,84.242,84.228,84.228,11600000.0
2008-01-08 06:11:00,84.24,84.244,84.237,84.239,35200000.0
2008-01-08 06:12:00,84.224,84.224,84.209,84.216,11200000.0
2008-01-08 06:13:00,84.216,84.216,84.188,84.188,14400000.0
2008-01-08 06:14:00,84.199,84.211,84.195,84.211,17600000.0
2008-01-08 06:15:00,84.204,84.205,84.193,84.202,12800000.0
2008-01-08 06:16:00,84.203,84.231,84.203,84.231,14400000.0
2008-01-08 06:17:00,84.231,84.238,84.216,84.232,14400000.0
2008-01-08 06:18:00,84.223,84.233,84.136,84.217,11200000.0
2008-01-08 06:19:00,84.228,84.232,84.212,84.214,11200000.0
2008-01-08 06:20:00,84.196,84.196,84.185,84.186,12800000.0
2008-01-08 06:21:00,84.098,84.194,84.098,84.184,12800000.0
2008-01-08 06:22:00,84.191,84.196,84.167,84.167,16000000.0
2008-01-08 06:23:00,84.168,84.179,84.165,84.167,11200000.0
2008-01-08 06:24:00,84.166,84.188,84.166,84.186,14400000.0
2008-01-08 06:25:00,84.181,84.183,84.161,84.165,17600000.0
2008-01-08 06:26:00,84.153,84.164,84.15,84.157,11200000.0
2008-01-08 06:27:00,84.148,84.151,84.14,84.151,14400000.0
2008-01-08 06:28:00,84.152,84.16,84.148,84.16,16000000.0
2008-01-08 06:29:00,84.165,84.171,84.162,84.167,12800000.0
2008-01-08 06:30:00,84.16,84.163,84.154,84.163,26600000.0
2008-01-08 06:31:00,84.16,84.16,84.137,84.142,11600000.0
2008-01-08 06:32:00,84.148,84.172,84.143,84.172,22400000.0
2008-01-08 06:33:00,84.177,84.177,84.168,84.177,24000000.0
2008-01-08 06:34:00,84.173,84.178,84.168,84.178,17600000.0
2008-01-08 06:35:00,84.162,84.193,84.162,84.193,11200000.0
2008-01-08 06:36:00,84.205,84.207,84.194,84.201,12800000.0
2008-01-08 06:37:00,84.196,84.2,84.188,84.194,12800000.0
2008-01-08 06:38:00,84.184,84.208,84.184,84.187,17600000.0
2008-01-08 06:39:00,84.183,84.187,84.164,84.164,14400000.0
2008-01-08 06:40:00,84.176,84.179,84.165,84.165,11200000.0
2008-01-08 06:41:00,84.193,84.193,84.169,84.169,8000000.0
2008-01-08 06:42:00,84.173,84.177,84.173,84.174,14400000.0
2008-01-08 06:43:00,84.171,84.173,84.166,84.166,19200000.0
2008-01-08 06:44:00,84.163,84.163,84.141,84.141,11200000.0
2008-01-08 06:45:00,84.114,84.122,84.097,84.106,12800000.0
2008-01-08 06:46:00,84.084,84.106,84.08,84.08,15400000.0
2008-01-08 06:47:00,84.096,84.096,84.063,84.063,12800000.0
2008-01-08 06:48:00,84.064,84.069,84.051,84.069,12800000.0
2008-01-08 06:49:00,84.075,84.081,84.067,84.067,12800000.0
2008-01-08 06:50:00,84.077,84.099,84.077,84.099,14400000.0
2008-01-08 06:51:00,84.103,84.103,84.091,84.096,16000000.0
2008-01-08 06:52:00,84.096,84.102,84.087,84.096,14400000.0
2008-01-08 06:53:00,84.104,84.123,84.104,84.123,11200000.0
2008-01-08 06:54:00,84.11,84.125,84.103,84.123,12800000.0
2008-01-08 06:55:00,84.136,84.136,84.127,84.131,15400000.0
2008-01-08 06:56:00,84.148,84.153,84.145,84.152,12200000.0
2008-01-08 06:57:00,84.15,84.158,84.149,84.152,15400000.0
2008-01-08 06:58:00,84.152,84.158,84.149,84.154,11200000.0
2008-01-08 06:59:00,84.159,84.159,84.148,84.153,17600000.0
2008-01-08 07:00:00,84.103,84.123,84.103,84.111,11200000.0
2008-01-08 07:01:00,84.143,84.155,84.139,84.148,16000000.0
2008-01-08 07:02:00,84.145,84.147,84.142,84.143,12800000.0
2008-01-08 07:03:00,84.145,84.145,84.118,84.118,12800000.0
2008-01-08 07:04:00,84.139,84.145,84.129,84.14,11200000.0
2008-01-08 07:05:00,84.144,84.145,84.123,84.123,12800000.0
2008-01-08 07:06:00,84.14,84.163,84.14,84.163,16000000.0
2008-01-08 07:07:00,84.164,84.171,84.162,84.162,11200000.0
2008-01-08 07:08:00,84.174,84.185,84.174,84.174,28800000.0
2008-01-08 07:09:00,84.166,84.166,84.148,84.164,14400000.0
2008-01-08 07:10:00,84.155,84.162,84.155,84.159,11200000.0
2008-01-08 07:11:00,84.153,84.161,84.153,84.16,17600000.0
2008-01-08 07:12:00,84.15,84.17,84.15,84.167,8000000.0
2008-01-08 07:13:00,84.16,84.164,84.153,84.162,14800000.0
2008-01-08 07:14:00,84.162,84.162,84.151,84.151,12800000.0
2008-01-08 07:15:00,84.14,84.143,84.132,84.143,11200000.0
2008-01-08 07:16:00,84.145,84.154,84.145,84.148,13800000.0
2008-01-08 07:17:00,84.143,84.145,84.137,84.137,11200000.0
2008-01-08 07:18:00,84.133,84.144,84.133,84.141,14400000.0
2008-01-08 07:19:00,84.138,84.149,84.137,84.137,11200000.0
2008-01-08 07:20:00,84.143,84.147,84.141,84.146,14400000.0
2008-01-08 07:21:00,84.143,84.144,84.133,84.133,12800000.0
2008-01-08 07:22:00,84.148,84.148,84.139,84.142,8000000.0
2008-01-08 07:23:00,84.144,84.144,84.129,84.144,16000000.0
2008-01-08 07:24:00,84.144,84.146,84.141,84.141,11200000.0
2008-01-08 07:25:00,84.146,84.152,84.144,84.144,11200000.0
2008-01-08 07:26:00,84.18,84.19,84.178,84.183,12200000.0
2008-01-08 07:27:00,84.186,84.198,84.182,84.198,11200000.0
2008-01-08 07:28:00,84.191,84.191,84.18,84.188,8000000.0
2008-01-08 07:29:00,84.186,84.19,84.175,84.19,27200000.0
2008-01-08 07:30:00,84.204,84.225,84.204,84.223,12800000.0
2008-01-08 07:31:00,84.234,84.235,84.217,84.235,11200000.0
2008-01-08 07:32:00,84.226,84.238,84.226,84.235,12800000.0
2008-01-08 07:33:00,84.24,84.251,84.215,84.216,16000000.0
2008-01-08 07:34:00,84.207,84.217,84.207,84.208,11200000.0
2008-01-08 07:35:00,84.213,84.213,84.2,84.2,16000000.0
2008-01-08 07:36:00,84.193,84.206,84.18,84.18,12800000.0
2008-01-08 07:37:00,84.192,84.209,84.182,84.182,14400000.0
2008-01-08 07:38:00,84.168,84.168,84.148,84.157,16000000.0
2008-01-08 07:39:00,84.151,84.155,84.145,84.151,19200000.0
2008-01-08 07:40:00,84.177,84.184,84.177,84.184,11200000.0
2008-01-08 07:41:00,84.205,84.212,84.205,84.208,8000000.0
2008-01-08 07:42:00,84.21,84.21,84.175,84.192,33600000.0
2008-01-08 07:43:00,84.199,84.199,84.19,84.193,28800000.0
2008-01-08 07:44:00,84.195,84.2,84.19,84.19,17000000.0
2008-01-08 07:45:00,84.189,84.209,84.132,84.209,14400000.0
2008-01-08 07:46:00,84.189,84.189,84.175,84.184,26600000.0
2008-01-08 07:47:00,84.187,84.19,84.183,84.19,11200000.0
2008-01-08 07:48:00,84.188,84.209,84.188,84.209,11200000.0
2008-01-08 07:49:00,84.2,84.201,84.183,84.197,16000000.0
2008-01-08 07:50:00,84.193,84.198,84.188,84.196,11200000.0
2008-01-08 07:51:00,84.199,84.209,84.19,84.209,37800000.0
2008-01-08 07:52:00,84.209,84.211,84.202,84.203,17600000.0
2008-01-08 07:53:00,84.207,84.207,84.195,84.195,11200000.0
2008-01-08 07:54:00,84.203,84.21,84.198,84.204,12800000.0
2008-01-08 07:55:00,84.221,84.226,84.215,84.215,30400000.0
2008-01-08 07:56:00,84.219,84.219,84.201,84.203,16000000.0
2008-01-08 07:57:00,84.195,84.195,84.173,84.177,17600000.0
2008-01-08 07:58:00,84.176,84.176,84.16,84.16,11600000.0
2008-01-08 07:59:00,84.151,84.173,84.149,84.16,17600000.0
2008-01-08 08:00:00,84.152,84.152,84.143,84.147,12800000.0
2008-01-08 08:01:00,84.155,84.159,84.15,84.15,11200000.0
2008-01-08 08:02:00,84.152,84.159,84.151,84.159,12800000.0
2008-01-08 08:03:00,84.17,84.196,84.17,84.195,15400000.0
2008-01-08 08:04:00,84.196,84.206,84.196,84.206,11200000.0
2008-01-08 08:05:00,84.216,84.216,84.187,84.187,12800000.0
2008-01-08 08:06:00,84.197,84.199,84.19,84.19,12800000.0
2008-01-08 08:07:00,84.199,84.235,84.199,84.227,16000000.0
2008-01-08 08:08:00,84.244,84.25,84.24,84.24,12800000.0
2008-01-08 08:09:00,84.239,84.239,84.226,84.226,12800000.0
2008-01-08 08:10:00,84.228,84.228,84.221,84.228,30400000.0
2008-01-08 08:11:00,84.231,84.242,84.229,84.238,12800000.0
2008-01-08 08:12:00,84.253,84.253,84.242,84.244,17600000.0
2008-01-08 08:13:00,84.253,84.253,84.245,84.246,14400000.0
2008-01-08 08:14:00,84.258,84.267,84.254,84.263,16000000.0
2008-01-08 08:15:00,84.269,84.291,84.269,84.284,11200000.0
2008-01-08 08:16:00,84.295,84.316,84.295,84.311,19600000.0
2008-01-08 08:17:00,84.344,84.369,84.337,84.337,11200000.0
2008-01-08 08:18:00,84.337,84.337,84.33,84.337,11200000.0
2008-01-08 08:19:00,84.343,84.354,84.343,84.348,11200000.0
2008-01-08 08:20:00,84.357,84.357,84.327,84.327,12800000.0
2008-01-08 08:21:00,84.335,84.354,84.335,84.354,11200000.0
2008-01-08 08:22:00,84.342,84.342,84.314,84.314,11200000.0
2008-01-08 08:23:00,84.314,84.32,84.306,84.32,16000000.0
2008-01-08 08:24:00,84.333,84.333,84.306,84.315,17600000.0
2008-01-08 08:25:00,84.313,84.317,84.302,84.317,12800000.0
2008-01-08 08:26:00,84.316,84.33,84.316,84.33,12800000.0
2008-01-08 08:27:00,84.322,84.333,84.322,84.332,11200000.0
2008-01-08 08:28:00,84.334,84.341,84.332,84.332,12800000.0
2008-01-08 08:29:00,84.341,84.351,84.339,84.351,11200000.0
2008-01-08 08:30:00,84.342,84.348,84.336,84.348,12800000.0
2008-01-08 08:31:00,84.342,84.352,84.336,84.349,12800000.0
2008-01-08 08:32:00,84.336,84.356,84.336,84.348,14400000.0
2008-01-08 08:33:00,84.352,84.352,84.336,84.336,41600000.0
2008-01-08 08:34:00,84.351,84.351,84.329,84.329,10600000.0
2008-01-08 08:35:00,84.322,84.333,84.32,84.333,48000000.0
2008-01-08 08:36:00,84.333,84.341,84.327,84.341,16000000.0
2008-01-08 08:37:00,84.347,84.377,84.347,84.377,13800000.0
2008-01-08 08:38:00,84.376,84.421,84.376,84.421,17600000.0
2008-01-08 08:39:00,84.421,84.438,84.412,84.438,14400000.0
2008-01-08 08:40:00,84.465,84.465,84.447,84.447,11200000.0
2008-01-08 08:41:00,84.457,84.465,84.426,84.426,32000000.0
2008-01-08 08:42:00,84.403,84.403,84.381,84.396,14400000.0
2008-01-08 08:43:00,84.391,84.394,84.365,84.39,12800000.0
2008-01-08 08:44:00,84.387,84.413,84.385,84.405,16000000.0
2008-01-08 08:45:00,84.417,84.424,84.403,84.403,12800000.0
2008-01-08 08:46:00,84.392,84.392,84.371,84.377,12800000.0
2008-01-08 08:47:00,84.371,84.371,84.341,84.341,24000000.0
2008-01-08 08:48:00,84.335,84.335,84.311,84.32,30400000.0
2008-01-08 08:49:00,84.338,84.343,84.33,84.33,17600000.0
2008-01-08 08:50:00,84.319,84.319,84.302,84.302,12800000.0
2008-01-08 08:51:00,84.287,84.296,84.275,84.296,21800000.0
2008-01-08 08:52:00,84.296,84.307,84.296,84.307,35600000.0
2008-01-08 08:53:00,84.317,84.324,84.304,84.304,56200000.0
2008-01-08 08:54:00,84.302,84.319,84.302,84.319,22400000.0
2008-01-08 08:55:00,84.311,84.341,84.311,84.333,18000000.0
2008-01-08 08:56:00,84.33,84.333,84.319,84.319,14400000.0
2008-01-08 08:57:00,84.326,84.348,84.326,84.342,43200000.0
2008-01-08 08:58:00,84.344,84.366,84.344,84.366,19200000.0
2008-01-08 08:59:00,84.372,84.375,84.369,84.37,14400000.0
2008-01-08 09:00:00,84.382,84.404,84.382,84.398,32400000.0
2008-01-08 09:01:00,84.413,84.424,84.412,84.417,31400000.0
2008-01-08 09:02:00,84.438,84.449,84.436,84.438,19200000.0
2008-01-08 09:03:00,84.431,84.431,84.399,84.399,16000000.0
2008-01-08 09:04:00,84.391,84.391,84.378,84.389,22400000.0
2008-01-08 09:05:00,84.383,84.383,84.366,84.371,19200000.0
2008-01-08 09:06:00,84.366,84.383,84.366,84.383,30400000.0
2008-01-08 09:07:00,84.382,84.382,84.364,84.364,19200000.0
2008-01-08 09:08:00,84.372,84.375,84.368,84.375,12800000.0
2008-01-08 09:09:00,84.384,84.389,84.374,84.374,46400000.0
2008-01-08 09:10:00,84.362,84.372,84.345,84.356,24000000.0
2008-01-08 09:11:00,84.353,84.353,84.338,84.338,28800000.0
2008-01-08 09:12:00,84.335,84.335,84.309,84.316,14400000.0
2008-01-08 09:13:00,84.294,84.294,84.268,84.269,13200000.0
2008-01-08 09:14:00,84.256,84.256,84.212,84.22,13200000.0
2008-01-08 09:15:00,84.222,84.24,84.213,84.213,30400000.0
2008-01-08 09:16:00,84.195,84.217,84.193,84.217,49600000.0
2008-01-08 09:17:00,84.228,84.252,84.225,84.23,78400000.0
2008-01-08 09:18:00,84.224,84.243,84.223,84.24,72000000.0
2008-01-08 09:19:00,84.237,84.237,84.217,84.232,65600000.0
2008-01-08 09:20:00,84.224,84.226,84.214,84.216,76800000.0
2008-01-08 09:21:00,84.186,84.186,84.162,84.163,49600000.0
2008-01-08 09:22:00,84.143,84.143,84.123,84.123,36800000.0
2008-01-08 09:23:00,84.149,84.152,84.143,84.152,69200000.0
2008-01-08 09:24:00,84.16,84.174,84.157,84.162,42000000.0
2008-01-08 09:25:00,84.161,84.175,84.161,84.175,19200000.0
2008-01-08 09:26:00,84.188,84.193,84.183,84.193,32000000.0
2008-01-08 09:27:00,84.192,84.192,84.181,84.187,70800000.0
2008-01-08 09:28:00,84.185,84.185,84.167,84.168,11200000.0
2008-01-08 09:29:00,84.189,84.202,84.178,84.202,36800000.0
2008-01-08 09:30:00,84.229,84.229,84.221,84.228,25600000.0
2008-01-08 09:31:00,84.225,84.227,84.218,84.222,12800000.0
2008-01-08 09:32:00,84.213,84.213,84.191,84.191,33600000.0
2008-01-08 09:33:00,84.166,84.168,84.151,84.151,30400000.0
2008-01-08 09:34:00,84.163,84.166,84.146,84.166,34000000.0
2008-01-08 09:35:00,84.15,84.164,84.146,84.164,52200000.0
2008-01-08 09:36:00,84.18,84.182,84.169,84.182,47200000.0
2008-01-08 09:37:00,84.182,84.193,84.18,84.193,33600000.0
2008-01-08 09:38:00,84.206,84.215,84.206,84.212,12800000.0
2008-01-08 09:39:00,84.215,84.215,84.19,84.19,42600000.0
2008-01-08 09:40:00,84.183,84.196,84.183,84.196,46400000.0
2008-01-08 09:41:00,84.194,84.222,84.194,84.222,29800000.0
2008-01-08 09:42:00,84.226,84.237,84.223,84.226,43000000.0
2008-01-08 09:43:00,84.239,84.255,84.238,84.254,56000000.0
2008-01-08 09:44:00,84.28,84.323,84.28,84.302,30400000.0
2008-01-08 09:45:00,84.307,84.334,84.307,84.334,19200000.0
2008-01-08 09:46:00,84.344,84.353,84.344,84.349,27200000.0
2008-01-08 09:47:00,84.341,84.345,84.327,84.345,12800000.0
2008-01-08 09:48:00,84.359,84.367,84.356,84.365,12200000.0
2008-01-08 09:49:00,84.375,84.376,84.359,84.373,16000000.0
2008-01-08 09:50:00,84.364,84.368,84.358,84.368,33600000.0
2008-01-08 09:51:00,84.363,84.391,84.363,84.374,85200000.0
2008-01-08 09:52:00,84.35,84.362,84.35,84.362,11200000.0
2008-01-08 09:53:00,84.363,84.363,84.309,84.309,30800000.0
2008-01-08 09:54:00,84.291,84.298,84.282,84.282,12800000.0
2008-01-08 09:55:00,84.281,84.288,84.281,84.284,33600000.0
2008-01-08 09:56:00,84.302,84.318,84.302,84.318,36800000.0
2008-01-08 09:57:00,84.319,84.339,84.319,84.339,24000000.0
2008-01-08 09:58:00,84.346,84.346,84.339,84.339,31400000.0
2008-01-08 09:59:00,84.349,84.37,84.349,84.37,50600000.0
2008-01-08 10:00:00,84.374,84.376,84.365,84.37,62400000.0
2008-01-08 10:01:00,84.36,84.361,84.354,84.355,17600000.0
2008-01-08 10:02:00,84.353,84.366,84.353,84.359,36800000.0
2008-01-08 10:03:00,84.36,84.386,84.357,84.386,44800000.0
2008-01-08 10:04:00,84.391,84.396,84.388,84.396,40000000.0
2008-01-08 10:05:00,84.38,84.38,84.366,84.373,38800000.0
2008-01-08 10:06:00,84.374,84.376,84.369,84.375,33600000.0
2008-01-08 10:07:00,84.384,84.393,84.379,84.379,43200000.0
2008-01-08 10:08:00,84.381,84.381,84.328,84.328,49600000.0
2008-01-08 10:09:00,84.325,84.325,84.301,84.301,12800000.0
2008-01-08 10:10:00,84.292,84.292,84.276,84.283,46400000.0
2008-01-08 10:11:00,84.297,84.335,84.297,84.335,57400000.0
2008-01-08 10:12:00,84.357,84.357,84.34,84.347,57600000.0
2008-01-08 10:13:00,84.364,84.375,84.362,84.371,41600000.0
2008-01-08 10:14:00,84.382,84.425,84.382,84.425,29800000.0
2008-01-08 10:15:00,84.424,84.428,84.415,84.418,30800000.0
2008-01-08 10:16:00,84.405,84.413,84.398,84.412,17000000.0
2008-01-08 10:17:00,84.396,84.405,84.396,84.4,12800000.0
2008-01-08 10:18:00,84.401,84.423,84.401,84.423,12200000.0
2008-01-08 10:19:00,84.462,84.528,84.462,84.528,75200000.0
2008-01-08 10:20:00,84.557,84.557,84.531,84.531,16000000.0
2008-01-08 10:21:00,84.534,84.534,84.516,84.516,35200000.0
2008-01-08 10:22:00,84.516,84.52,84.505,84.505,16000000.0
2008-01-08 10:23:00,84.496,84.508,84.496,84.508,33000000.0
2008-01-08 10:24:00,84.524,84.524,84.514,84.516,43200000.0
2008-01-08 10:25:00,84.523,84.534,84.518,84.518,63400000.0
2008-01-08 10:26:00,84.502,84.511,84.502,84.511,36800000.0
2008-01-08 10:27:00,84.489,84.493,84.481,84.481,52800000.0
2008-01-08 10:28:00,84.477,84.48,84.47,84.477,88000000.0
2008-01-08 10:29:00,84.469,84.487,84.469,84.482,17600000.0
2008-01-08 10:30:00,84.503,84.548,84.503,84.513,27200000.0
2008-01-08 10:31:00,84.517,84.521,84.506,84.513,31400000.0
2008-01-08 10:32:00,84.522,84.552,84.512,84.552,46400000.0
2008-01-08 10:33:00,84.548,84.548,84.526,84.526,35200000.0
2008-01-08 10:34:00,84.52,84.527,84.507,84.527,17600000.0
2008-01-08 10:35:00,84.537,84.537,84.523,84.525,12800000.0
2008-01-08 10:36:00,84.516,84.523,84.514,84.522,11200000.0
2008-01-08 10:37:00,84.521,84.529,84.521,84.529,19200000.0
2008-01-08 10:38:00,84.523,84.529,84.512,84.525,28800000.0
2008-01-08 10:39:00,84.51,84.51,84.488,84.488,15400000.0
2008-01-08 10:40:00,84.467,84.467,84.435,84.438,24000000.0
2008-01-08 10:41:00,84.444,84.444,84.415,84.415,56400000.0
2008-01-08 10:42:00,84.41,84.433,84.406,84.413,38400000.0
2008-01-08 10:43:00,84.405,84.407,84.386,84.386,17000000.0
2008-01-08 10:44:00,84.387,84.417,84.387,84.41,19200000.0
2008-01-08 10:45:00,84.423,84.462,84.423,84.462,22400000.0
2008-01-08 10:46:00,84.472,84.489,84.472,84.489,29600000.0
2008-01-08 10:47:00,84.483,84.483,84.471,84.48,25600000.0
2008-01-08 10:48:00,84.484,84.491,84.48,84.48,38400000.0
2008-01-08 10:49:00,84.48,84.48,84.46,84.46,25600000.0
2008-01-08 10:50:00,84.458,84.458,84.445,84.455,59200000.0
2008-01-08 10:51:00,84.452,84.452,84.44,84.44,68800000.0
2008-01-08 10:52:00,84.44,84.44,84.428,84.43,35200000.0
2008-01-08 10:53:00,84.421,84.429,84.421,84.429,58600000.0
2008-01-08 10:54:00,84.441,84.451,84.428,84.451,54400000.0
2008-01-08 10:55:00,84.453,84.454,84.444,84.448,41600000.0
2008-01-08 10:56:00,84.448,84.448,84.43,84.444,44600000.0
2008-01-08 10:57:00,84.439,84.443,84.434,84.443,33600000.0
2008-01-08 10:58:00,84.441,84.451,84.441,84.449,40000000.0
2008-01-08 10:59:00,84.48,84.501,84.476,84.501,49600000.0
2008-01-08 11:00:00,84.512,84.514,84.504,84.509,50600000.0
2008-01-08 11:01:00,84.506,84.52,84.498,84.52,12800000.0
2008-01-08 11:02:00,84.532,84.539,84.531,84.534,19200000.0
2008-01-08 11:03:00,84.535,84.545,84.535,84.544,36800000.0
2008-01-08 11:04:00,84.536,84.538,84.509,84.509,27200000.0
2008-01-08 11:05:00,84.512,84.512,84.492,84.494,11200000.0
2008-01-08 11:06:00,84.48,84.511,84.474,84.511,30400000.0
2008-01-08 11:07:00,84.502,84.502,84.469,84.469,45200000.0
2008-01-08 11:08:00,84.457,84.461,84.448,84.448,32000000.0
2008-01-08 11:09:00,84.445,84.445,84.421,84.421,75200000.0
2008-01-08 11:10:00,84.415,84.415,84.404,84.408,36800000.0
2008-01-08 11:11:00,84.391,84.391,84.342,84.342,52800000.0
2008-01-08 11:12:00,84.325,84.326,84.307,84.314,69800000.0
2008-01-08 11:13:00,84.295,84.3,84.283,84.3,12800000.0
2008-01-08 11:14:00,84.297,84.303,84.294,84.294,57600000.0
2008-01-08 11:15:00,84.293,84.293,84.277,84.277,11200000.0
2008-01-08 11:16:00,84.254,84.258,84.242,84.257,17600000.0
2008-01-08 11:17:00,84.264,84.299,84.264,84.291,54400000.0
2008-01-08 11:18:00,84.286,84.286,84.264,84.265,73400000.0
2008-01-08 11:19:00,84.268,84.292,84.268,84.28,55400000.0
2008-01-08 11:20:00,84.296,84.3,84.287,84.3,35200000.0
2008-01-08 11:21:00,84.316,84.323,84.314,84.315,39400000.0
2008-01-08 11:22:00,84.31,84.31,84.282,84.282,41600000.0
2008-01-08 11:23:00,84.269,84.278,84.266,84.278,51600000.0
2008-01-08 11:24:00,84.272,84.28,84.269,84.272,52800000.0
2008-01-08 11:25:00,84.271,84.288,84.271,84.284,34600000.0
2008-01-08 11:26:00,84.271,84.271,84.236,84.236,27200000.0
2008-01-08 11:27:00,84.235,84.241,84.233,84.239,12800000.0
2008-01-08 11:28:00,84.228,84.228,84.184,84.184,41600000.0
2008-01-08 11:29:00,84.159,84.159,84.139,84.15,43200000.0
2008-01-08 11:30:00,84.149,84.155,84.141,84.155,11200000.0
2008-01-08 11:31:00,84.167,84.182,84.166,84.179,27200000.0
2008-01-08 11:32:00,84.192,84.205,84.192,84.202,35200000.0
2008-01-08 11:33:00,84.202,84.205,84.196,84.205,17600000.0
2008-01-08 11:34:00,84.215,84.231,84.206,84.231,33600000.0
2008-01-08 11:35:00,84.212,84.241,84.212,84.215,17600000.0
2008-01-08 11:36:00,84.224,84.262,84.224,84.262,43000000.0
2008-01-08 11:37:00,84.276,84.276,84.265,84.265,42000000.0
2008-01-08 11:38:00,84.271,84.277,84.269,84.273,27200000.0
2008-01-08 11:39:00,84.28,84.299,84.277,84.299,11200000.0
2008-01-08 11:40:00,84.3,84.3,84.276,84.276,21800000.0
2008-01-08 11:41:00,84.271,84.274,84.267,84.272,38400000.0
2008-01-08 11:42:00,84.276,84.281,84.271,84.275,38400000.0
2008-01-08 11:43:00,84.264,84.264,84.243,84.252,17600000.0
2008-01-08 11:44:00,84.253,84.253,84.212,84.212,59600000.0
2008-01-08 11:45:00,84.214,84.224,84.214,84.221,49600000.0
2008-01-08 11:46:00,84.233,84.242,84.224,84.225,11600000.0
2008-01-08 11:47:00,84.206,84.221,84.2,84.205,56000000.0
2008-01-08 11:48:00,84.225,84.248,84.225,84.248,14400000.0
2008-01-08 11:49:00,84.273,84.325,84.271,84.325,41000000.0
2008-01-08 11:50:00,84.322,84.332,84.317,84.328,44800000.0
2008-01-08 11:51:00,84.321,84.325,84.305,84.31,44600000.0
2008-01-08 11:52:00,84.313,84.313,84.295,84.303,32000000.0
2008-01-08 11:53:00,84.31,84.33,84.31,84.33,35200000.0
2008-01-08 11:54:00,84.337,84.359,84.337,84.357,48400000.0
2008-01-08 11:55:00,84.357,84.371,84.34,84.34,44800000.0
2008-01-08 11:56:00,84.346,84.354,84.326,84.326,62800000.0
2008-01-08 11:57:00,84.322,84.328,84.316,84.328,22400000.0
2008-01-08 11:58:00,84.315,84.315,84.297,84.306,41600000.0
2008-01-08 11:59:00,84.31,84.33,84.31,84.322,50600000.0
2008-01-08 12:00:00,84.338,84.349,84.335,84.335,36800000.0
2008-01-08 12:01:00,84.345,84.359,84.345,84.356,19200000.0
2008-01-08 12:02:00,84.348,84.351,84.334,84.35,12800000.0
2008-01-08 12:03:00,84.346,84.346,84.318,84.325,51200000.0
2008-01-08 12:04:00,84.312,84.312,84.288,84.288,24000000.0
2008-01-08 12:05:00,84.293,84.303,84.272,84.272,28800000.0
2008-01-08 12:06:00,84.28,84.31,84.28,84.31,23400000.0
2008-01-08 12:07:00,84.311,84.311,84.294,84.307,20800000.0
2008-01-08 12:08:00,84.336,84.406,84.336,84.406,43200000.0
2008-01-08 12:09:00,84.385,84.391,84.363,84.364,25600000.0
2008-01-08 12:10:00,84.356,84.371,84.355,84.358,11200000.0
2008-01-08 12:11:00,84.335,84.335,84.312,84.312,27200000.0
2008-01-08 12:12:00,84.325,84.325,84.294,84.294,30400000.0
2008-01-08 12:13:00,84.312,84.312,84.297,84.309,14400000.0
2008-01-08 12:14:00,84.31,84.338,84.31,84.333,16000000.0
2008-01-08 12:15:00,84.32,84.329,84.309,84.309,27200000.0
2008-01-08 12:16:00,84.316,84.333,84.315,84.333,27200000.0
2008-01-08 12:17:00,84.336,84.338,84.333,84.335,43200000.0
2008-01-08 12:18:00,84.378,84.441,84.378,84.441,25600000.0
2008-01-08 12:19:00,84.441,84.447,84.435,84.447,35200000.0
2008-01-08 12:20:00,84.418,84.418,84.406,84.41,36200000.0
2008-01-08 12:21:00,84.383,84.421,84.383,84.421,59200000.0
2008-01-08 12:22:00,84.418,84.423,84.417,84.423,29800000.0
2008-01-08 12:23:00,84.438,84.458,84.438,84.442,32400000.0
2008-01-08 12:24:00,84.434,84.454,84.434,84.446,33600000.0
2008-01-08 12:25:00,84.444,84.45,84.43,84.433,22400000.0
2008-01-08 12:26:00,84.439,84.456,84.431,84.456,30400000.0
2008-01-08 12:27:00,84.44,84.44,84.41,84.41,30400000.0
2008-01-08 12:28:00,84.395,84.401,84.388,84.388,60800000.0
2008-01-08 12:29:00,84.298,84.412,84.272,84.301,115200000.0
2008-01-08 12:30:00,84.394,84.405,84.309,84.405,46800000.0
2008-01-08 12:31:00,84.435,84.447,84.435,84.435,70400000.0
2008-01-08 12:32:00,84.424,84.431,84.424,84.424,28800000.0
2008-01-08 12:33:00,84.411,84.415,84.409,84.414,40000000.0
2008-01-08 12:34:00,84.406,84.42,84.406,84.41,27200000.0
2008-01-08 12:35:00,84.41,84.41,84.388,84.388,25600000.0
2008-01-08 12:36:00,84.387,84.404,84.387,84.404,48000000.0
2008-01-08 12:37:00,84.419,84.423,84.412,84.414,14400000.0
2008-01-08 12:38:00,84.404,84.404,84.393,84.394,14800000.0
2008-01-08 12:39:00,84.387,84.387,84.369,84.374,24000000.0
2008-01-08 12:40:00,84.376,84.383,84.373,84.373,16000000.0
2008-01-08 12:41:00,84.364,84.365,84.359,84.36,21800000.0
2008-01-08 12:42:00,84.342,84.373,84.342,84.345,22400000.0
2008-01-08 12:43:00,84.355,84.355,84.336,84.342,36800000.0
2008-01-08 12:44:00,84.337,84.344,84.336,84.336,22400000.0
2008-01-08 12:45:00,84.318,84.322,84.308,84.322,35600000.0
2008-01-08 12:46:00,84.315,84.321,84.286,84.286,44200000.0
2008-01-08 12:47:00,84.314,84.314,84.303,84.31,8000000.0
2008-01-08 12:48:00,84.306,84.306,84.291,84.296,32000000.0
2008-01-08 12:49:00,84.282,84.286,84.271,84.271,40000000.0
2008-01-08 12:50:00,84.27,84.303,84.27,84.303,15400000.0
2008-01-08 12:51:00,84.308,84.321,84.304,84.321,22400000.0
2008-01-08 12:52:00,84.32,84.342,84.312,84.342,25000000.0
2008-01-08 12:53:00,84.325,84.325,84.292,84.292,11200000.0
2008-01-08 12:54:00,84.298,84.298,84.278,84.283,11200000.0
2008-01-08 12:55:00,84.3,84.315,84.297,84.315,24400000.0
2008-01-08 12:56:00,84.339,84.359,84.339,84.358,12800000.0
2008-01-08 12:57:00,84.364,84.364,84.323,84.343,27200000.0
2008-01-08 12:58:00,84.362,84.388,84.362,84.383,12800000.0
2008-01-08 12:59:00,84.393,84.408,84.393,84.406,14400000.0
2008-01-08 13:00:00,84.415,84.429,84.408,84.429,16000000.0
2008-01-08 13:01:00,84.431,84.449,84.431,84.441,17600000.0
2008-01-08 13:02:00,84.433,84.436,84.427,84.435,12800000.0
2008-01-08 13:03:00,84.424,84.433,84.419,84.419,12800000.0
2008-01-08 13:04:00,84.431,84.431,84.421,84.425,16000000.0
2008-01-08 13:05:00,84.43,84.444,84.43,84.444,12800000.0
2008-01-08 13:06:00,84.459,84.482,84.459,84.482,17600000.0
2008-01-08 13:07:00,84.471,84.471,84.463,84.464,13200000.0
2008-01-08 13:08:00,84.462,84.462,84.449,84.449,32000000.0
2008-01-08 13:09:00,84.451,84.455,84.449,84.455,28800000.0
2008-01-08 13:10:00,84.455,84.455,84.443,84.455,32000000.0
2008-01-08 13:11:00,84.429,84.435,84.427,84.435,19200000.0
2008-01-08 13:12:00,84.435,84.437,84.424,84.428,16000000.0
2008-01-08 13:13:00,84.423,84.426,84.423,84.424,11200000.0
2008-01-08 13:14:00,84.425,84.425,84.406,84.406,11200000.0
2008-01-08 13:15:00,84.397,84.398,84.393,84.393,11200000.0
2008-01-08 13:16:00,84.384,84.392,84.384,84.387,25600000.0
2008-01-08 13:17:00,84.388,84.396,84.387,84.395,12800000.0
2008-01-08 13:18:00,84.396,84.405,84.396,84.398,56000000.0
2008-01-08 13:19:00,84.398,84.416,84.394,84.41,13200000.0
2008-01-08 13:20:00,84.417,84.418,84.406,84.417,12800000.0
2008-01-08 13:21:00,84.417,84.417,84.405,84.405,56000000.0
2008-01-08 13:22:00,84.386,84.389,84.381,84.389,11200000.0
2008-01-08 13:23:00,84.382,84.382,84.368,84.368,12800000.0
2008-01-08 13:24:00,84.352,84.354,84.346,84.354,14400000.0
2008-01-08 13:25:00,84.342,84.343,84.307,84.307,33600000.0
2008-01-08 13:26:00,84.323,84.323,84.307,84.307,24000000.0
2008-01-08 13:27:00,84.316,84.327,84.316,84.327,40000000.0
2008-01-08 13:28:00,84.319,84.327,84.319,84.32,21200000.0
2008-01-08 13:29:00,84.323,84.327,84.32,84.322,22800000.0
2008-01-08 13:30:00,84.327,84.335,84.325,84.327,36800000.0
2008-01-08 13:31:00,84.322,84.33,84.311,84.318,11200000.0
2008-01-08 13:32:00,84.323,84.329,84.317,84.321,17600000.0
2008-01-08 13:33:00,84.325,84.33,84.325,84.329,12800000.0
2008-01-08 13:34:00,84.325,84.325,84.31,84.31,12800000.0
2008-01-08 13:35:00,84.31,84.314,84.302,84.311,12800000.0
2008-01-08 13:36:00,84.3,84.3,84.287,84.297,48000000.0
2008-01-08 13:37:00,84.305,84.315,84.301,84.315,24000000.0
2008-01-08 13:38:00,84.314,84.314,84.304,84.304,28800000.0
2008-01-08 13:39:00,84.31,84.315,84.307,84.307,25600000.0
2008-01-08 13:40:00,84.297,84.314,84.297,84.311,12800000.0
2008-01-08 13:41:00,84.313,84.323,84.313,84.323,16000000.0
2008-01-08 13:42:00,84.327,84.33,84.318,84.325,12800000.0
2008-01-08 13:43:00,84.326,84.342,84.326,84.331,25600000.0
2008-01-08 13:44:00,84.339,84.344,84.325,84.344,28800000.0
2008-01-08 13:45:00,84.336,84.344,84.336,84.344,12800000.0
2008-01-08 13:46:00,84.359,84.363,84.351,84.363,14400000.0
2008-01-08 13:47:00,84.362,84.396,84.362,84.379,27200000.0
2008-01-08 13:48:00,84.383,84.389,84.38,84.385,13800000.0
2008-01-08 13:49:00,84.391,84.4,84.391,84.393,33600000.0
2008-01-08 13:50:00,84.409,84.409,84.386,84.397,33600000.0
2008-01-08 13:51:00,84.392,84.4,84.381,84.381,15400000.0
2008-01-08 13:52:00,84.372,84.383,84.365,84.383,40000000.0
2008-01-08 13:53:00,84.388,84.388,84.378,84.387,36800000.0
2008-01-08 13:54:00,84.38,84.381,84.374,84.374,24000000.0
2008-01-08 13:55:00,84.378,84.388,84.378,84.383,11200000.0
2008-01-08 13:56:00,84.379,84.382,84.376,84.376,14400000.0
2008-01-08 13:57:00,84.375,84.38,84.374,84.38,14400000.0
2008-01-08 13:58:00,84.38,84.387,84.377,84.38,32000000.0
2008-01-08 13:59:00,84.377,84.379,84.371,84.371,48000000.0
2008-01-08 14:00:00,84.373,84.38,84.37,84.377,32000000.0
2008-01-08 14:01:00,84.375,84.375,84.365,84.365,14400000.0
2008-01-08 14:02:00,84.378,84.378,84.367,84.372,29200000.0
2008-01-08 14:03:00,84.362,84.368,84.357,84.358,14400000.0
2008-01-08 14:04:00,84.364,84.39,84.357,84.389,14800000.0
2008-01-08 14:05:00,84.38,84.38,84.372,84.372,25600000.0
2008-01-08 14:06:00,84.369,84.376,84.368,84.368,17600000.0
2008-01-08 14:07:00,84.357,84.371,84.357,84.368,12800000.0
2008-01-08 14:08:00,84.363,84.374,84.363,84.367,23400000.0
2008-01-08 14:09:00,84.368,84.378,84.358,84.378,11600000.0
2008-01-08 14:10:00,84.383,84.398,84.383,84.384,17600000.0
2008-01-08 14:11:00,84.388,84.394,84.368,84.368,12800000.0
2008-01-08 14:12:00,84.362,84.364,84.355,84.355,12800000.0
2008-01-08 14:13:00,84.374,84.388,84.373,84.386,24000000.0
2008-01-08 14:14:00,84.379,84.392,84.363,84.392,20200000.0
2008-01-08 14:15:00,84.384,84.398,84.384,84.398,33000000.0
2008-01-08 14:16:00,84.403,84.403,84.391,84.396,27200000.0
2008-01-08 14:17:00,84.371,84.384,84.371,84.376,11200000.0
2008-01-08 14:18:00,84.372,84.372,84.356,84.365,16000000.0
2008-01-08 14:19:00,84.35,84.35,84.323,84.323,40000000.0
2008-01-08 14:20:00,84.327,84.337,84.304,84.304,14400000.0
2008-01-08 14:21:00,84.3,84.308,84.29,84.29,33000000.0
2008-01-08 14:22:00,84.291,84.324,84.291,84.324,14400000.0
2008-01-08 14:23:00,84.325,84.329,84.306,84.306,17600000.0
2008-01-08 14:24:00,84.297,84.313,84.297,84.309,37200000.0
2008-01-08 14:25:00,84.33,84.342,84.329,84.342,13200000.0
2008-01-08 14:26:00,84.343,84.361,84.337,84.361,19200000.0
2008-01-08 14:27:00,84.378,84.378,84.353,84.353,11200000.0
2008-01-08 14:28:00,84.347,84.347,84.331,84.336,11200000.0
2008-01-08 14:29:00,84.352,84.363,84.352,84.363,12800000.0
2008-01-08 14:30:00,84.37,84.37,84.279,84.279,11200000.0
2008-01-08 14:31:00,84.357,84.363,84.266,84.36,16000000.0
2008-01-08 14:32:00,84.358,84.361,84.355,84.356,12200000.0
2008-01-08 14:33:00,84.345,84.369,84.345,84.369,17000000.0
2008-01-08 14:34:00,84.36,84.371,84.352,84.352,17600000.0
2008-01-08 14:35:00,84.341,84.341,84.331,84.338,11200000.0
2008-01-08 14:36:00,84.345,84.358,84.345,84.358,12800000.0
2008-01-08 14:37:00,84.376,84.376,84.354,84.354,12800000.0
2008-01-08 14:38:00,84.362,84.373,84.357,84.371,11200000.0
2008-01-08 14:39:00,84.374,84.382,84.37,84.37,17600000.0
2008-01-08 14:40:00,84.379,84.385,84.374,84.378,15400000.0
2008-01-08 14:41:00,84.391,84.406,84.387,84.402,11200000.0
2008-01-08 14:42:00,84.401,84.401,84.371,84.371,12800000.0
2008-01-08 14:43:00,84.421,84.425,84.415,84.415,17600000.0
2008-01-08 14:44:00,84.415,84.419,84.406,84.407,12800000.0
2008-01-08 14:45:00,84.375,84.41,84.375,84.41,12200000.0
2008-01-08 14:46:00,84.424,84.452,84.424,84.438,17600000.0
2008-01-08 14:47:00,84.417,84.422,84.408,84.422,12800000.0
2008-01-08 14:48:00,84.426,84.431,84.422,84.422,11200000.0
2008-01-08 14:49:00,84.432,84.475,84.432,84.456,16000000.0
2008-01-08 14:50:00,84.472,84.472,84.447,84.447,12800000.0
2008-01-08 14:51:00,84.446,84.47,84.446,84.465,17000000.0
2008-01-08 14:52:00,84.476,84.48,84.465,84.465,14400000.0
2008-01-08 14:53:00,84.462,84.466,84.449,84.466,11200000.0
2008-01-08 14:54:00,84.473,84.474,84.464,84.47,12800000.0
2008-01-08 14:55:00,84.485,84.49,84.481,84.481,11200000.0
2008-01-08 14:56:00,84.478,84.478,84.466,84.466,16000000.0
2008-01-08 14:57:00,84.453,84.461,84.432,84.432,12800000.0
2008-01-08 14:58:00,84.43,84.43,84.414,84.417,14400000.0
2008-01-08 14:59:00,84.424,84.439,84.423,84.429,12800000.0
2008-01-08 15:00:00,84.428,84.438,84.393,84.393,16000000.0
2008-01-08 15:01:00,84.384,84.413,84.384,84.413,18000000.0
2008-01-08 15:02:00,84.414,84.414,84.403,84.403,11200000.0
2008-01-08 15:03:00,84.424,84.432,84.42,84.432,11200000.0
2008-01-08 15:04:00,84.44,84.443,84.44,84.442,15400000.0
2008-01-08 15:05:00,84.429,84.429,84.407,84.407,12800000.0
2008-01-08 15:06:00,84.393,84.404,84.391,84.391,11200000.0
2008-01-08 15:07:00,84.392,84.422,84.392,84.422,11200000.0
2008-01-08 15:08:00,84.442,84.466,84.442,84.466,11200000.0
2008-01-08 15:09:00,84.479,84.51,84.479,84.51,14400000.0
2008-01-08 15:10:00,84.518,84.518,84.499,84.518,16000000.0
2008-01-08 15:11:00,84.48,84.48,84.467,84.472,11200000.0
2008-01-08 15:12:00,84.462,84.478,84.452,84.452,12800000.0
2008-01-08 15:13:00,84.439,84.445,84.437,84.442,12800000.0
2008-01-08 15:14:00,84.437,84.437,84.425,84.437,16000000.0
2008-01-08 15:15:00,84.425,84.425,84.401,84.401,17600000.0
2008-01-08 15:16:00,84.397,84.405,84.389,84.405,12800000.0
2008-01-08 15:17:00,84.398,84.4,84.39,84.397,14400000.0
2008-01-08 15:18:00,84.403,84.419,84.403,84.404,12800000.0
2008-01-08 15:19:00,84.393,84.393,84.373,84.385,16000000.0
2008-01-08 15:20:00,84.373,84.377,84.366,84.366,16000000.0
2008-01-08 15:21:00,84.359,84.364,84.268,84.354,17600000.0
2008-01-08 15:22:00,84.342,84.351,84.338,84.338,11200000.0
2008-01-08 15:23:00,84.362,84.39,84.362,84.389,11200000.0
2008-01-08 15:24:00,84.393,84.398,84.388,84.398,11200000.0
2008-01-08 15:25:00,84.407,84.407,84.4,84.402,12800000.0
2008-01-08 15:26:00,84.376,84.376,84.363,84.371,14400000.0
2008-01-08 15:27:00,84.375,84.386,84.37,84.371,12800000.0
2008-01-08 15:28:00,84.373,84.386,84.366,84.382,13200000.0
2008-01-08 15:29:00,84.392,84.411,84.392,84.405,17600000.0
2008-01-08 15:30:00,84.435,84.439,84.426,84.432,17600000.0
2008-01-08 15:31:00,84.433,84.433,84.395,84.399,12800000.0
2008-01-08 15:32:00,84.394,84.409,84.384,84.409,10600000.0
2008-01-08 15:33:00,84.408,84.408,84.394,84.394,11200000.0
2008-01-08 15:34:00,84.392,84.392,84.388,84.389,11200000.0
2008-01-08 15:35:00,84.384,84.384,84.362,84.365,12800000.0
2008-01-08 15:36:00,84.354,84.369,84.352,84.369,14400000.0
2008-01-08 15:37:00,84.365,84.375,84.365,84.372,15400000.0
2008-01-08 15:38:00,84.373,84.377,84.355,84.368,16000000.0
2008-01-08 15:39:00,84.35,84.364,84.35,84.364,14400000.0
2008-01-08 15:40:00,84.369,84.369,84.344,84.35,12800000.0
2008-01-08 15:41:00,84.355,84.365,84.344,84.35,15400000.0
2008-01-08 15:42:00,84.33,84.33,84.244,84.29,17600000.0
2008-01-08 15:43:00,84.238,84.238,84.222,84.231,12800000.0
2008-01-08 15:44:00,84.251,84.265,84.251,84.262,12800000.0
2008-01-08 15:45:00,84.273,84.282,84.27,84.282,12800000.0
2008-01-08 15:46:00,84.258,84.261,84.252,84.254,11200000.0
2008-01-08 15:47:00,84.262,84.275,84.262,84.275,11200000.0
2008-01-08 15:48:00,84.276,84.276,84.25,84.25,12800000.0
2008-01-08 15:49:00,84.246,84.264,84.243,84.243,11200000.0
2008-01-08 15:50:00,84.242,84.26,84.242,84.26,14400000.0
2008-01-08 15:51:00,84.25,84.251,84.239,84.248,11200000.0
2008-01-08 15:52:00,84.243,84.247,84.237,84.239,11200000.0
2008-01-08 15:53:00,84.229,84.243,84.227,84.227,12200000.0
2008-01-08 15:54:00,84.237,84.237,84.2,84.2,17000000.0
2008-01-08 15:55:00,84.187,84.187,84.127,84.127,17600000.0
2008-01-08 15:56:00,84.102,84.102,84.074,84.074,11200000.0
2008-01-08 15:57:00,84.082,84.084,84.072,84.072,14400000.0
2008-01-08 15:58:00,84.059,84.067,84.059,84.059,11200000.0
2008-01-08 15:59:00,84.055,84.065,84.055,84.06,11200000.0
2008-01-08 16:00:00,84.042,84.068,84.028,84.068,11200000.0
2008-01-08 16:01:00,84.061,84.061,84.056,84.058,11200000.0
2008-01-08 16:02:00,84.024,84.024,84.011,84.011,17600000.0
2008-01-08 16:03:00,83.998,84.001,83.98,84.001,12800000.0
2008-01-08 16:04:00,84.029,84.041,83.974,84.034,11200000.0
2008-01-08 16:05:00,84.048,84.056,84.044,84.056,14400000.0
2008-01-08 16:06:00,84.074,84.083,84.064,84.075,16000000.0
2008-01-08 16:07:00,84.079,84.086,84.075,84.075,11200000.0
2008-01-08 16:08:00,84.074,84.077,84.06,84.067,11200000.0
2008-01-08 16:09:00,84.059,84.059,84.048,84.056,12800000.0
2008-01-08 16:10:00,84.054,84.058,84.039,84.039,12800000.0
2008-01-08 16:11:00,84.049,84.049,84.025,84.033,11200000.0
2008-01-08 16:12:00,84.026,84.028,84.007,84.007,17600000.0
2008-01-08 16:13:00,84.035,84.043,84.033,84.033,11200000.0
2008-01-08 16:14:00,84.048,84.048,84.034,84.034,14400000.0
2008-01-08 16:15:00,84.023,84.024,84.008,84.008,11200000.0
2008-01-08 16:16:00,83.97,83.992,83.97,83.992,11200000.0
2008-01-08 16:17:00,83.987,83.993,83.976,83.991,17600000.0
2008-01-08 16:18:00,84.035,84.053,84.035,84.04,16000000.0
2008-01-08 16:19:00,84.038,84.045,84.033,84.033,11200000.0
2008-01-08 16:20:00,84.039,84.058,84.039,84.058,11200000.0
2008-01-08 16:21:00,84.06,84.071,84.06,84.065,11200000.0
2008-01-08 16:22:00,84.07,84.091,84.07,84.091,11200000.0
2008-01-08 16:23:00,84.073,84.092,84.073,84.087,12800000.0
2008-01-08 16:24:00,84.098,84.107,84.098,84.103,11200000.0
2008-01-08 16:25:00,84.124,84.135,84.124,84.135,12800000.0
2008-01-08 16:26:00,84.121,84.127,84.1,84.108,12800000.0
2008-01-08 16:27:00,84.142,84.159,84.142,84.159,17600000.0
2008-01-08 16:28:00,84.168,84.173,84.16,84.162,11200000.0
2008-01-08 16:29:00,84.155,84.155,84.141,84.141,14400000.0
2008-01-08 16:30:00,84.129,84.152,84.118,84.152,14400000.0
2008-01-08 16:31:00,84.156,84.192,84.156,84.192,14400000.0
2008-01-08 16:32:00,84.192,84.192,84.172,84.185,11200000.0
2008-01-08 16:33:00,84.173,84.173,84.132,84.143,14400000.0
2008-01-08 16:34:00,84.143,84.146,84.122,84.123,17600000.0
2008-01-08 16:35:00,84.121,84.163,84.121,84.163,12800000.0
2008-01-08 16:36:00,84.153,84.153,84.131,84.134,11200000.0
2008-01-08 16:37:00,84.142,84.16,84.142,84.16,12800000.0
2008-01-08 16:38:00,84.143,84.143,84.117,84.124,14400000.0
2008-01-08 16:39:00,84.121,84.135,84.117,84.135,12800000.0
2008-01-08 16:40:00,84.14,84.18,84.14,84.18,17600000.0
2008-01-08 16:41:00,84.207,84.219,84.196,84.219,12800000.0
2008-01-08 16:42:00,84.255,84.261,84.227,84.227,11200000.0
2008-01-08 16:43:00,84.245,84.276,84.245,84.276,12800000.0
2008-01-08 16:44:00,84.283,84.283,84.263,84.275,11200000.0
2008-01-08 16:45:00,84.288,84.293,84.264,84.264,10600000.0
2008-01-08 16:46:00,84.238,84.269,84.238,84.268,14400000.0
2008-01-08 16:47:00,84.263,84.297,84.263,84.297,17600000.0
2008-01-08 16:48:00,84.295,84.295,84.272,84.274,10600000.0
2008-01-08 16:49:00,84.271,84.277,84.264,84.266,12800000.0
2008-01-08 16:50:00,84.261,84.261,84.223,84.223,17000000.0
2008-01-08 16:51:00,84.204,84.204,84.137,84.137,10600000.0
2008-01-08 16:52:00,84.188,84.204,84.186,84.204,17600000.0
2008-01-08 16:53:00,84.22,84.232,84.213,84.232,17400000.0
2008-01-08 16:54:00,84.237,84.242,84.22,84.228,17600000.0
2008-01-08 16:55:00,84.221,84.227,84.21,84.21,14400000.0
2008-01-08 16:56:00,84.173,84.184,84.163,84.163,12800000.0
2008-01-08 16:57:00,84.147,84.157,84.147,84.157,16000000.0
2008-01-08 16:58:00,84.179,84.179,84.116,84.116,12800000.0
2008-01-08 16:59:00,84.106,84.106,84.095,84.096,12800000.0
2008-01-08 17:00:00,84.063,84.086,84.063,84.086,11200000.0
2008-01-08 17:01:00,84.114,84.164,84.05,84.157,12800000.0
2008-01-08 17:02:00,84.175,84.22,84.175,84.219,16000000.0
2008-01-08 17:03:00,84.223,84.264,84.223,84.264,17600000.0
2008-01-08 17:04:00,84.249,84.3,84.249,84.3,11200000.0
2008-01-08 17:05:00,84.327,84.347,84.327,84.335,17600000.0
2008-01-08 17:06:00,84.331,84.379,84.331,84.379,11600000.0
2008-01-08 17:07:00,84.403,84.403,84.387,84.397,11200000.0
2008-01-08 17:08:00,84.431,84.431,84.375,84.375,17600000.0
2008-01-08 17:09:00,84.369,84.413,84.369,84.403,16000000.0
2008-01-08 17:10:00,84.383,84.383,84.366,84.376,11200000.0
2008-01-08 17:11:00,84.406,84.407,84.381,84.407,12800000.0
2008-01-08 17:12:00,84.435,84.435,84.402,84.414,12800000.0
2008-01-08 17:13:00,84.419,84.445,84.419,84.445,12800000.0
2008-01-08 17:14:00,84.458,84.476,84.458,84.468,12800000.0
2008-01-08 17:15:00,84.501,84.504,84.498,84.498,12800000.0
2008-01-08 17:16:00,84.495,84.495,84.469,84.469,11200000.0
2008-01-08 17:17:00,84.481,84.482,84.465,84.482,10600000.0
2008-01-08 17:18:00,84.487,84.498,84.487,84.49,12800000.0
2008-01-08 17:19:00,84.467,84.488,84.462,84.488,16000000.0
2008-01-08 17:20:00,84.486,84.496,84.482,84.494,11200000.0
2008-01-08 17:21:00,84.495,84.497,84.483,84.489,12800000.0
2008-01-08 17:22:00,84.474,84.525,84.431,84.525,11200000.0
2008-01-08 17:23:00,84.561,84.572,84.558,84.558,11200000.0
2008-01-08 17:24:00,84.559,84.564,84.517,84.517,11200000.0
2008-01-08 17:25:00,84.505,84.506,84.488,84.488,11200000.0
2008-01-08 17:26:00,84.487,84.493,84.468,84.468,11200000.0
2008-01-08 17:27:00,84.465,84.465,84.426,84.447,17600000.0
2008-01-08 17:28:00,84.432,84.432,84.416,84.419,12800000.0
2008-01-08 17:29:00,84.419,84.45,84.419,84.427,12800000.0
2008-01-08 17:30:00,84.438,84.474,84.438,84.474,11200000.0
2008-01-08 17:31:00,84.456,84.473,84.456,84.473,12800000.0
2008-01-08 17:32:00,84.448,84.448,84.429,84.435,11200000.0
2008-01-08 17:33:00,84.433,84.442,84.427,84.442,12800000.0
2008-01-08 17:34:00,84.472,84.497,84.472,84.491,11200000.0
2008-01-08 17:35:00,84.482,84.495,84.476,84.476,12800000.0
2008-01-08 17:36:00,84.493,84.511,84.493,84.51,11200000.0
2008-01-08 17:37:00,84.501,84.51,84.498,84.504,11200000.0
2008-01-08 17:38:00,84.496,84.517,84.496,84.499,16000000.0
2008-01-08 17:39:00,84.517,84.562,84.516,84.562,17600000.0
2008-01-08 17:40:00,84.557,84.573,84.557,84.573,11200000.0
2008-01-08 17:41:00,84.575,84.599,84.568,84.585,11200000.0
2008-01-08 17:42:00,84.617,84.625,84.597,84.597,11200000.0
2008-01-08 17:43:00,84.626,84.665,84.626,84.665,12800000.0
2008-01-08 17:44:00,84.688,84.692,84.68,84.689,12800000.0
2008-01-08 17:45:00,84.71,84.716,84.708,84.711,11200000.0
2008-01-08 17:46:00,84.765,84.765,84.735,84.735,12800000.0
2008-01-08 17:47:00,84.734,84.734,84.689,84.689,12800000.0
2008-01-08 17:48:00,84.676,84.684,84.669,84.674,11200000.0
2008-01-08 17:49:00,84.683,84.689,84.668,84.672,17600000.0
2008-01-08 17:50:00,84.653,84.655,84.638,84.655,12800000.0
2008-01-08 17:51:00,84.682,84.726,84.682,84.726,11200000.0
2008-01-08 17:52:00,84.718,84.718,84.7,84.7,12800000.0
2008-01-08 17:53:00,84.698,84.721,84.698,84.718,16000000.0
2008-01-08 17:54:00,84.704,84.735,84.704,84.735,14400000.0
2008-01-08 17:55:00,84.714,84.714,84.614,84.706,11200000.0
2008-01-08 17:56:00,84.703,84.72,84.703,84.71,11200000.0
2008-01-08 17:57:00,84.716,84.716,84.689,84.689,16000000.0
2008-01-08 17:58:00,84.685,84.706,84.685,84.696,12800000.0
2008-01-08 17:59:00,84.694,84.694,84.668,84.685,11200000.0
2008-01-08 18:00:00,84.67,84.67,84.641,84.641,17600000.0
2008-01-08 18:01:00,84.651,84.651,84.533,84.609,17600000.0
2008-01-08 18:02:00,84.582,84.622,84.582,84.622,18000000.0
2008-01-08 18:03:00,84.607,84.607,84.577,84.582,14400000.0
2008-01-08 18:04:00,84.573,84.573,84.551,84.551,11200000.0
2008-01-08 18:05:00,84.522,84.522,84.461,84.461,11200000.0
2008-01-08 18:06:00,84.456,84.501,84.456,84.501,12800000.0
2008-01-08 18:07:00,84.501,84.504,84.44,84.44,11200000.0
2008-01-08 18:08:00,84.462,84.471,84.45,84.465,16000000.0
2008-01-08 18:09:00,84.482,84.492,84.48,84.492,16000000.0
2008-01-08 18:10:00,84.482,84.485,84.467,84.468,12800000.0
2008-01-08 18:11:00,84.448,84.448,84.429,84.431,11200000.0
2008-01-08 18:12:00,84.443,84.443,84.398,84.398,12800000.0
2008-01-08 18:13:00,84.381,84.381,84.35,84.35,11200000.0
2008-01-08 18:14:00,84.345,84.354,84.344,84.348,12800000.0
2008-01-08 18:15:00,84.321,84.328,84.312,84.318,12800000.0
2008-01-08 18:16:00,84.312,84.328,84.312,84.317,12800000.0
2008-01-08 18:17:00,84.328,84.351,84.304,84.304,15400000.0
2008-01-08 18:18:00,84.279,84.356,84.277,84.356,11200000.0
2008-01-08 18:19:00,84.361,84.377,84.361,84.362,8000000.0
2008-01-08 18:20:00,84.381,84.381,84.373,84.373,12800000.0
2008-01-08 18:21:00,84.361,84.365,84.35,84.354,11200000.0
2008-01-08 18:22:00,84.346,84.351,84.276,84.334,15400000.0
2008-01-08 18:23:00,84.318,84.334,84.318,84.329,16000000.0
2008-01-08 18:24:00,84.316,84.331,84.316,84.317,12800000.0
2008-01-08 18:25:00,84.309,84.356,84.309,84.356,11200000.0
2008-01-08 18:26:00,84.379,84.386,84.373,84.373,12800000.0
2008-01-08 18:27:00,84.376,84.394,84.366,84.394,14400000.0
2008-01-08 18:28:00,84.404,84.404,84.394,84.395,12800000.0
2008-01-08 18:29:00,84.398,84.406,84.382,84.382,12800000.0
2008-01-08 18:30:00,84.353,84.353,84.326,84.326,11200000.0
2008-01-08 18:31:00,84.328,84.328,84.279,84.279,12800000.0
2008-01-08 18:32:00,84.273,84.275,84.261,84.269,10600000.0
2008-01-08 18:33:00,84.27,84.279,84.265,84.268,11200000.0
2008-01-08 18:34:00,84.261,84.298,84.261,84.298,12800000.0
2008-01-08 18:35:00,84.304,84.31,84.295,84.303,12800000.0
2008-01-08 18:36:00,84.328,84.331,84.322,84.324,12800000.0
2008-01-08 18:37:00,84.322,84.322,84.296,84.296,18000000.0
2008-01-08 18:38:00,84.298,84.309,84.298,84.309,11200000.0
2008-01-08 18:39:00,84.32,84.321,84.31,84.32,16000000.0
2008-01-08 18:40:00,84.322,84.322,84.309,84.313,12200000.0
2008-01-08 18:41:00,84.324,84.326,84.32,84.32,14400000.0
2008-01-08 18:42:00,84.313,84.313,84.3,84.309,11200000.0
2008-01-08 18:43:00,84.287,84.287,84.267,84.267,12800000.0
2008-01-08 18:44:00,84.275,84.283,84.271,84.279,11200000.0
2008-01-08 18:45:00,84.269,84.275,84.256,84.275,11200000.0
2008-01-08 18:46:00,84.246,84.246,84.24,84.243,11200000.0
2008-01-08 18:47:00,84.234,84.241,84.217,84.229,12800000.0
2008-01-08 18:48:00,84.254,84.254,84.241,84.241,12800000.0
2008-01-08 18:49:00,84.251,84.264,84.251,84.264,12800000.0
2008-01-08 18:50:00,84.261,84.261,84.23,84.245,17600000.0
2008-01-08 18:51:00,84.266,84.305,84.266,84.305,12800000.0
2008-01-08 18:52:00,84.322,84.335,84.318,84.318,12800000.0
2008-01-08 18:53:00,84.296,84.296,84.277,84.291,12800000.0
2008-01-08 18:54:00,84.323,84.324,84.29,84.29,11200000.0
2008-01-08 18:55:00,84.296,84.296,84.257,84.257,11200000.0
2008-01-08 18:56:00,84.245,84.259,84.241,84.255,16000000.0
2008-01-08 18:57:00,84.26,84.275,84.26,84.274,11200000.0
2008-01-08 18:58:00,84.275,84.283,84.269,84.283,11200000.0
2008-01-08 18:59:00,84.304,84.318,84.289,84.289,17600000.0
2008-01-08 19:00:00,84.266,84.269,84.256,84.269,12800000.0
2008-01-08 19:01:00,84.258,84.283,84.258,84.279,9600000.0
2008-01-08 19:02:00,84.264,84.264,84.234,84.234,11200000.0
2008-01-08 19:03:00,84.25,84.25,84.225,84.225,12800000.0
2008-01-08 19:04:00,84.224,84.271,84.224,84.271,16000000.0
2008-01-08 19:05:00,84.261,84.264,84.253,84.253,14400000.0
2008-01-08 19:06:00,84.247,84.271,84.247,84.271,16000000.0
2008-01-08 19:07:00,84.253,84.274,84.253,84.274,11600000.0
2008-01-08 19:08:00,84.288,84.296,84.284,84.29,17600000.0
2008-01-08 19:09:00,84.298,84.32,84.298,84.308,12800000.0
2008-01-08 19:10:00,84.274,84.285,84.271,84.285,17600000.0
2008-01-08 19:11:00,84.284,84.292,84.284,84.291,13200000.0
2008-01-08 19:12:00,84.302,84.376,84.302,84.376,11200000.0
2008-01-08 19:13:00,84.379,84.38,84.363,84.38,11200000.0
2008-01-08 19:14:00,84.378,84.392,84.378,84.381,16000000.0
2008-01-08 19:15:00,84.386,84.391,84.382,84.387,12800000.0
2008-01-08 19:16:00,84.396,84.398,84.382,84.383,12200000.0
2008-01-08 19:17:00,84.376,84.381,84.371,84.371,12800000.0
2008-01-08 19:18:00,84.357,84.373,84.354,84.362,17600000.0
2008-01-08 19:19:00,84.349,84.352,84.337,84.337,16000000.0
2008-01-08 19:20:00,84.322,84.334,84.316,84.325,16000000.0
2008-01-08 19:21:00,84.328,84.328,84.312,84.316,11200000.0
2008-01-08 19:22:00,84.32,84.352,84.32,84.352,11200000.0
2008-01-08 19:23:00,84.355,84.387,84.355,84.379,17600000.0
2008-01-08 19:24:00,84.389,84.393,84.375,84.375,17600000.0
2008-01-08 19:25:00,84.366,84.371,84.364,84.364,18000000.0
2008-01-08 19:26:00,84.355,84.362,84.354,84.362,10600000.0
2008-01-08 19:27:00,84.386,84.402,84.386,84.402,11200000.0
2008-01-08 19:28:00,84.413,84.431,84.413,84.425,12800000.0
2008-01-08 19:29:00,84.427,84.428,84.416,84.416,11200000.0
2008-01-08 19:30:00,84.431,84.489,84.431,84.489,14400000.0
2008-01-08 19:31:00,84.462,84.462,84.424,84.445,11200000.0
2008-01-08 19:32:00,84.404,84.421,84.376,84.376,12800000.0
2008-01-08 19:33:00,84.379,84.379,84.368,84.368,12800000.0
2008-01-08 19:34:00,84.37,84.37,84.361,84.361,12800000.0
2008-01-08 19:35:00,84.355,84.363,84.353,84.363,17000000.0
2008-01-08 19:36:00,84.368,84.381,84.368,84.381,11200000.0
2008-01-08 19:37:00,84.374,84.384,84.374,84.384,11200000.0
2008-01-08 19:38:00,84.381,84.395,84.381,84.384,17000000.0
2008-01-08 19:39:00,84.372,84.376,84.361,84.373,16000000.0
2008-01-08 19:40:00,84.372,84.374,84.365,84.365,14400000.0
2008-01-08 19:41:00,84.352,84.352,84.332,84.332,17600000.0
2008-01-08 19:42:00,84.339,84.343,84.33,84.338,12800000.0
2008-01-08 19:43:00,84.33,84.33,84.308,84.328,11200000.0
2008-01-08 19:44:00,84.309,84.327,84.309,84.324,16000000.0
2008-01-08 19:45:00,84.313,84.334,84.313,84.334,12800000.0
2008-01-08 19:46:00,84.331,84.336,84.324,84.328,11200000.0
2008-01-08 19:47:00,84.357,84.383,84.357,84.372,16000000.0
2008-01-08 19:48:00,84.378,84.397,84.369,84.397,11200000.0
2008-01-08 19:49:00,84.399,84.415,84.397,84.397,12200000.0
2008-01-08 19:50:00,84.422,84.432,84.415,84.423,12800000.0
2008-01-08 19:51:00,84.431,84.441,84.428,84.436,12800000.0
2008-01-08 19:52:00,84.456,84.458,84.452,84.457,11200000.0
2008-01-08 19:53:00,84.463,84.477,84.46,84.475,17600000.0
2008-01-08 19:54:00,84.464,84.464,84.436,84.449,14400000.0
2008-01-08 19:55:00,84.438,84.438,84.413,84.413,12800000.0
2008-01-08 19:56:00,84.411,84.416,84.408,84.414,11200000.0
2008-01-08 19:57:00,84.417,84.425,84.414,84.425,12800000.0
2008-01-08 19:58:00,84.413,84.419,84.405,84.419,14400000.0
2008-01-08 19:59:00,84.414,84.416,84.399,84.416,14400000.0
2008-01-08 20:00:00,84.409,84.409,84.391,84.391,12800000.0
2008-01-08 20:01:00,84.381,84.381,84.367,84.372,11200000.0
2008-01-08 20:02:00,84.365,84.381,84.36,84.372,11200000.0
2008-01-08 20:03:00,84.38,84.397,84.38,84.397,16000000.0
2008-01-08 20:04:00,84.396,84.396,84.369,84.382,12200000.0
2008-01-08 20:05:00,84.377,84.466,84.377,84.463,12800000.0
2008-01-08 20:06:00,84.457,84.458,84.429,84.429,12800000.0
2008-01-08 20:07:00,84.454,84.511,84.454,84.511,8000000.0
2008-01-08 20:08:00,84.495,84.495,84.48,84.49,12800000.0
2008-01-08 20:09:00,84.48,84.48,84.466,84.473,16000000.0
2008-01-08 20:10:00,84.471,84.51,84.471,84.51,17600000.0
2008-01-08 20:11:00,84.508,84.519,84.507,84.507,14400000.0
2008-01-08 20:12:00,84.506,84.54,84.506,84.539,14400000.0
2008-01-08 20:13:00,84.571,84.582,84.569,84.569,11200000.0
2008-01-08 20:14:00,84.573,84.578,84.563,84.563,11200000.0
2008-01-08 20:15:00,84.556,84.556,84.522,84.522,11200000.0
2008-01-08 20:16:00,84.516,84.521,84.485,84.486,12800000.0
2008-01-08 20:17:00,84.48,84.507,84.48,84.507,12800000.0
2008-01-08 20:18:00,84.508,84.508,84.494,84.502,12800000.0
2008-01-08 20:19:00,84.495,84.495,84.461,84.461,11200000.0
2008-01-08 20:20:00,84.461,84.461,84.446,84.446,11200000.0
2008-01-08 20:21:00,84.456,84.472,84.452,84.472,12800000.0
2008-01-08 20:22:00,84.487,84.501,84.487,84.501,11200000.0
2008-01-08 20:23:00,84.512,84.525,84.504,84.504,11200000.0
2008-01-08 20:24:00,84.514,84.517,84.492,84.492,15400000.0
2008-01-08 20:25:00,84.488,84.505,84.488,84.505,12200000.0
2008-01-08 20:26:00,84.53,84.547,84.53,84.538,11200000.0
2008-01-08 20:27:00,84.547,84.568,84.547,84.568,17600000.0
2008-01-08 20:28:00,84.574,84.598,84.573,84.598,17600000.0
2008-01-08 20:29:00,84.632,84.637,84.624,84.624,11200000.0
2008-01-08 20:30:00,84.61,84.61,84.564,84.564,14400000.0
2008-01-08 20:31:00,84.566,84.574,84.566,84.574,14400000.0
2008-01-08 20:32:00,84.576,84.576,84.568,84.568,16000000.0
2008-01-08 20:33:00,84.555,84.556,84.54,84.543,16000000.0
2008-01-08 20:34:00,84.553,84.562,84.536,84.546,16000000.0
2008-01-08 20:35:00,84.531,84.541,84.531,84.535,9600000.0
2008-01-08 20:36:00,84.545,84.545,84.528,84.531,11200000.0
2008-01-08 20:37:00,84.539,84.546,84.536,84.541,17600000.0
2008-01-08 20:38:00,84.521,84.522,84.507,84.508,12800000.0
2008-01-08 20:39:00,84.503,84.51,84.485,84.51,16000000.0
2008-01-08 20:40:00,84.517,84.523,84.513,84.515,12800000.0
2008-01-08 20:41:00,84.523,84.536,84.523,84.536,14400000.0
2008-01-08 20:42:00,84.542,84.542,84.522,84.526,12800000.0
2008-01-08 20:43:00,84.53,84.542,84.529,84.542,17600000.0
2008-01-08 20:44:00,84.554,84.561,84.549,84.555,11200000.0
2008-01-08 20:45:00,84.561,84.561,84.538,84.538,11200000.0
2008-01-08 20:46:00,84.551,84.565,84.551,84.561,12800000.0
2008-01-08 20:47:00,84.542,84.543,84.479,84.525,11200000.0
2008-01-08 20:48:00,84.536,84.573,84.536,84.573,12800000.0
2008-01-08 20:49:00,84.575,84.575,84.558,84.562,12800000.0
2008-01-08 20:50:00,84.565,84.565,84.556,84.557,12800000.0
2008-01-08 20:51:00,84.577,84.577,84.545,84.55,11200000.0
2008-01-08 20:52:00,84.561,84.571,84.561,84.569,11200000.0
2008-01-08 20:53:00,84.592,84.616,84.592,84.615,12800000.0
2008-01-08 20:54:00,84.613,84.62,84.597,84.62,11200000.0
2008-01-08 20:55:00,84.613,84.614,84.591,84.591,12800000.0
2008-01-08 20:56:00,84.586,84.631,84.586,84.631,12200000.0
2008-01-08 20:57:00,84.622,84.633,84.615,84.618,11200000.0
2008-01-08 20:58:00,84.627,84.646,84.625,84.638,17600000.0
2008-01-08 20:59:00,84.639,84.659,84.639,84.659,8000000.0
2008-01-08 21:00:00,84.677,84.677,84.658,84.676,11600000.0
2008-01-08 21:01:00,84.675,84.675,84.637,84.665,11200000.0
2008-01-08 21:02:00,84.663,84.676,84.654,84.659,11200000.0
2008-01-08 21:03:00,84.657,84.657,84.643,84.643,12800000.0
2008-01-08 21:04:00,84.634,84.646,84.63,84.646,11200000.0
2008-01-08 21:05:00,84.654,84.654,84.64,84.644,14400000.0
2008-01-08 21:06:00,84.646,84.658,84.646,84.658,17600000.0
2008-01-08 21:07:00,84.664,84.671,84.655,84.655,12800000.0
2008-01-08 21:08:00,84.68,84.724,84.68,84.724,12800000.0
2008-01-08 21:09:00,84.735,84.743,84.735,84.736,12800000.0
2008-01-08 21:10:00,84.751,84.757,84.731,84.744,12800000.0
2008-01-08 21:11:00,84.739,84.739,84.715,84.723,9600000.0
2008-01-08 21:12:00,84.743,84.743,84.727,84.728,13200000.0
2008-01-08 21:13:00,84.723,84.727,84.721,84.721,12200000.0
2008-01-08 21:14:00,84.718,84.722,84.7,84.709,17600000.0
2008-01-08 21:15:00,84.696,84.705,84.69,84.699,17600000.0
2008-01-08 21:16:00,84.704,84.704,84.693,84.694,12800000.0
2008-01-08 21:17:00,84.685,84.691,84.684,84.684,12800000.0
2008-01-08 21:18:00,84.666,84.666,84.651,84.651,12200000.0
2008-01-08 21:19:00,84.633,84.633,84.614,84.614,12800000.0
2008-01-08 21:20:00,84.609,84.635,84.609,84.635,12800000.0
2008-01-08 21:21:00,84.644,84.644,84.626,84.628,8000000.0
2008-01-08 21:22:00,84.627,84.634,84.626,84.628,9600000.0
2008-01-08 21:23:00,84.647,84.69,84.645,84.69,14400000.0
2008-01-08 21:24:00,84.688,84.688,84.64,84.64,12800000.0
2008-01-08 21:25:00,84.647,84.665,84.647,84.663,11200000.0
2008-01-08 21:26:00,84.661,84.661,84.633,84.646,17600000.0
2008-01-08 21:27:00,84.641,84.644,84.633,84.644,11200000.0
2008-01-08 21:28:00,84.635,84.646,84.626,84.626,12800000.0
2008-01-08 21:29:00,84.608,84.637,84.608,84.637,12800000.0
2008-01-08 21:30:00,84.639,84.639,84.618,84.618,11600000.0
2008-01-08 21:31:00,84.619,84.625,84.617,84.621,11200000.0
2008-01-08 21:32:00,84.618,84.618,84.594,84.594,11200000.0
2008-01-08 21:33:00,84.587,84.59,84.581,84.584,11200000.0
2008-01-08 21:34:00,84.596,84.602,84.578,84.578,11000000.0
2008-01-08 21:35:00,84.582,84.593,84.582,84.585,11200000.0
2008-01-08 21:36:00,84.579,84.586,84.575,84.584,17600000.0
2008-01-08 21:37:00,84.576,84.576,84.562,84.562,12800000.0
2008-01-08 21:38:00,84.569,84.579,84.569,84.573,12800000.0
2008-01-08 21:39:00,84.555,84.573,84.555,84.562,16000000.0
2008-01-08 21:40:00,84.551,84.566,84.551,84.557,16000000.0
2008-01-08 21:41:00,84.556,84.556,84.519,84.519,11200000.0
2008-01-08 21:42:00,84.519,84.519,84.509,84.509,14400000.0
2008-01-08 21:43:00,84.504,84.505,84.488,84.488,17600000.0
2008-01-08 21:44:00,84.463,84.471,84.451,84.467,17600000.0
2008-01-08 21:45:00,84.488,84.501,84.486,84.486,14400000.0
2008-01-08 21:46:00,84.476,84.476,84.428,84.428,12800000.0
2008-01-08 21:47:00,84.381,84.381,84.349,84.349,6400000.0
2008-01-08 21:48:00,84.346,84.355,84.332,84.353,17600000.0
2008-01-08 21:49:00,84.375,84.396,84.375,84.396,14800000.0
2008-01-08 21:50:00,84.395,84.426,84.386,84.426,11200000.0
2008-01-08 21:51:00,84.45,84.464,84.358,84.431,12800000.0
2008-01-08 21:52:00,84.366,84.374,84.346,84.374,11200000.0
2008-01-08 21:53:00,84.366,84.379,84.36,84.377,17600000.0
2008-01-08 21:54:00,84.379,84.379,84.353,84.355,14400000.0
2008-01-08 21:55:00,84.346,84.361,84.339,84.361,16000000.0
2008-01-08 21:56:00,84.353,84.372,84.353,84.369,13200000.0
2008-01-08 21:57:00,84.361,84.374,84.361,84.363,17000000.0
2008-01-08 21:58:00,84.345,84.356,84.334,84.35,11200000.0
2008-01-08 21:59:00,84.341,84.357,84.341,84.357,8000000.0
2008-01-08 22:00:00,84.336,84.336,84.291,84.291,13200000.0
2008-01-08 22:01:00,84.299,84.337,84.233,84.233,12800000.0
2008-01-08 22:02:00,84.304,84.326,84.304,84.326,12200000.0
2008-01-08 22:03:00,84.338,84.338,84.278,84.278,9600000.0
2008-01-08 22:04:00,84.271,84.278,84.209,84.209,11200000.0
2008-01-08 22:05:00,84.293,84.303,84.283,84.283,11200000.0
2008-01-08 22:06:00,84.294,84.34,84.294,84.34,17600000.0
2008-01-08 22:07:00,84.34,84.34,84.304,84.312,12800000.0
2008-01-08 22:08:00,84.309,84.309,84.291,84.295,11200000.0
2008-01-08 22:09:00,84.269,84.279,84.268,84.268,11200000.0
2008-01-08 22:10:00,84.266,84.266,84.24,84.24,18000000.0
2008-01-08 22:11:00,84.247,84.261,84.241,84.252,14400000.0
2008-01-08 22:12:00,84.234,84.239,84.225,84.239,11200000.0
2008-01-08 22:13:00,84.252,84.263,84.229,84.229,12800000.0
2008-01-08 22:14:00,84.222,84.239,84.222,84.232,16000000.0
2008-01-08 22:15:00,84.236,84.239,84.221,84.239,16000000.0
2008-01-08 22:16:00,84.248,84.25,84.23,84.231,12800000.0
2008-01-08 22:17:00,84.221,84.23,84.185,84.185,11200000.0
2008-01-08 22:18:00,84.175,84.181,84.174,84.18,12800000.0
2008-01-08 22:19:00,84.18,84.202,84.18,84.202,14400000.0
2008-01-08 22:20:00,84.166,84.18,84.16,84.18,11200000.0
2008-01-08 22:21:00,84.171,84.191,84.168,84.191,9000000.0
2008-01-08 22:22:00,84.191,84.191,84.16,84.16,11200000.0
2008-01-08 22:23:00,84.162,84.165,84.151,84.162,12800000.0
2008-01-08 22:24:00,84.127,84.127,84.083,84.083,12800000.0
2008-01-08 22:25:00,84.052,84.052,84.029,84.042,9600000.0
2008-01-08 22:26:00,84.026,84.039,84.01,84.039,11200000.0
2008-01-08 22:27:00,84.046,84.046,83.969,83.969,12800000.0
2008-01-08 22:28:00,83.95,83.985,83.941,83.985,17600000.0
2008-01-08 22:29:00,83.999,84.034,83.999,84.034,8000000.0
2008-01-08 22:30:00,84.043,84.043,84.023,84.029,13200000.0
2008-01-08 22:31:00,84.047,84.121,84.047,84.121,11200000.0
2008-01-08 22:32:00,84.158,84.176,84.158,84.166,12200000.0
2008-01-08 22:33:00,84.187,84.224,84.172,84.224,12200000.0
2008-01-08 22:34:00,84.224,84.252,84.223,84.223,12800000.0
2008-01-08 22:35:00,84.207,84.216,84.201,84.216,12800000.0
2008-01-08 22:36:00,84.2,84.205,84.176,84.176,13200000.0
2008-01-08 22:37:00,84.136,84.137,84.11,84.11,12800000.0
2008-01-08 22:38:00,84.1,84.1,84.08,84.094,18000000.0
2008-01-08 22:39:00,84.078,84.078,84.067,84.068,12800000.0
2008-01-08 22:40:00,84.058,84.061,84.047,84.052,16400000.0
2008-01-08 22:41:00,84.066,84.082,84.066,84.071,12800000.0
2008-01-08 22:42:00,84.053,84.053,84.021,84.021,11200000.0
2008-01-08 22:43:00,84.031,84.047,84.026,84.039,16000000.0
2008-01-08 22:44:00,84.014,84.014,83.989,84.008,15800000.0
2008-01-08 22:45:00,84.009,84.009,83.979,83.979,13800000.0
2008-01-08 22:46:00,83.979,83.979,83.951,83.967,12800000.0
2008-01-08 22:47:00,83.96,83.961,83.947,83.956,13200000.0
2008-01-08 22:48:00,83.96,83.96,83.944,83.944,12800000.0
2008-01-08 22:49:00,83.945,83.945,83.924,83.937,10600000.0
2008-01-08 22:50:00,83.897,83.897,83.86,83.86,17600000.0
2008-01-08 22:51:00,83.884,83.904,83.88,83.904,8000000.0
2008-01-08 22:52:00,83.844,83.844,83.805,83.824,14400000.0
2008-01-08 22:53:00,83.818,83.819,83.799,83.803,11200000.0
2008-01-08 22:54:00,83.797,83.809,83.797,83.805,11200000.0
2008-01-08 22:55:00,83.815,83.815,83.748,83.748,12800000.0
2008-01-08 22:56:00,83.717,83.727,83.702,83.708,12800000.0
2008-01-08 22:57:00,83.687,83.703,83.686,83.686,11200000.0
2008-01-08 22:58:00,83.671,83.683,83.669,83.683,14400000.0
2008-01-08 22:59:00,83.691,83.701,83.689,83.701,11200000.0
2008-01-08 23:00:00,83.712,83.717,83.705,83.717,12800000.0
2008-01-08 23:01:00,83.722,83.728,83.72,83.724,12800000.0
2008-01-08 23:02:00,83.748,83.75,83.741,83.748,12800000.0
2008-01-08 23:03:00,83.74,83.762,83.738,83.741,12800000.0
2008-01-08 23:04:00,83.734,83.736,83.712,83.713,10600000.0
2008-01-08 23:05:00,83.687,83.687,83.642,83.644,11200000.0
2008-01-08 23:06:00,83.607,83.659,83.607,83.659,17600000.0
2008-01-08 23:07:00,83.684,83.687,83.663,83.678,11200000.0
2008-01-08 23:08:00,83.674,83.674,83.623,83.623,11200000.0
2008-01-08 23:09:00,83.604,83.622,83.604,83.608,9600000.0
2008-01-08 23:10:00,83.611,83.616,83.594,83.594,11200000.0
2008-01-08 23:11:00,83.609,83.652,83.603,83.652,12800000.0
2008-01-08 23:12:00,83.649,83.654,83.64,83.645,14400000.0
2008-01-08 23:13:00,83.642,83.642,83.628,83.63,14400000.0
2008-01-08 23:14:00,83.606,83.613,83.579,83.579,17600000.0
2008-01-08 23:15:00,83.556,83.556,83.552,83.555,12800000.0
2008-01-08 23:16:00,83.559,83.561,83.552,83.561,12800000.0
2008-01-08 23:17:00,83.554,83.554,83.537,83.539,17000000.0
2008-01-08 23:18:00,83.533,83.541,83.527,83.541,11200000.0
2008-01-08 23:19:00,83.524,83.531,83.512,83.512,12800000.0
2008-01-08 23:20:00,83.52,83.531,83.509,83.521,12800000.0
2008-01-08 23:21:00,83.536,83.572,83.536,83.552,12800000.0
2008-01-08 23:22:00,83.576,83.596,83.572,83.596,12800000.0
2008-01-08 23:23:00,83.591,83.595,83.582,83.588,12800000.0
2008-01-08 23:24:00,83.573,83.579,83.562,83.562,12800000.0
2008-01-08 23:25:00,83.557,83.578,83.478,83.578,11200000.0
2008-01-08 23:26:00,83.574,83.574,83.563,83.563,16000000.0
2008-01-08 23:27:00,83.559,83.579,83.553,83.57,16000000.0
2008-01-08 23:28:00,83.578,83.578,83.557,83.573,12800000.0
2008-01-08 23:29:00,83.595,83.603,83.59,83.59,11200000.0
2008-01-08 23:30:00,83.6,83.615,83.58,83.58,12800000.0
2008-01-08 23:31:00,83.578,83.588,83.573,83.588,11200000.0
2008-01-08 23:32:00,83.61,83.624,83.609,83.617,9600000.0
2008-01-08 23:33:00,83.608,83.608,83.584,83.584,14400000.0
2008-01-08 23:34:00,83.582,83.582,83.57,83.582,14400000.0
2008-01-08 23:35:00,83.594,83.604,83.594,83.604,12800000.0
2008-01-08 23:36:00,83.599,83.606,83.589,83.589,12200000.0
2008-01-08 23:37:00,83.566,83.591,83.566,83.576,15400000.0
2008-01-08 23:38:00,83.598,83.628,83.598,83.625,11200000.0
2008-01-08 23:39:00,83.603,83.623,83.533,83.623,11200000.0
2008-01-08 23:40:00,83.624,83.635,83.604,83.635,12800000.0
2008-01-08 23:41:00,83.634,83.634,83.624,83.63,12800000.0
2008-01-08 23:42:00,83.622,83.626,83.615,83.615,14400000.0
2008-01-08 23:43:00,83.603,83.644,83.6,83.644,11200000.0
2008-01-08 23:44:00,83.653,83.653,83.634,83.634,12800000.0
2008-01-08 23:45:00,83.619,83.632,83.619,83.632,15400000.0
2008-01-08 23:46:00,83.633,83.649,83.633,83.649,11200000.0
2008-01-08 23:47:00,83.65,83.65,83.632,83.632,12800000.0
2008-01-08 23:48:00,83.633,83.644,83.627,83.627,12800000.0
2008-01-08 23:49:00,83.616,83.622,83.616,83.619,11200000.0
2008-01-08 23:50:00,83.629,83.67,83.629,83.67,11200000.0
2008-01-08 23:51:00,83.583,83.687,83.583,83.687,11200000.0
2008-01-08 23:52:00,83.666,83.699,83.666,83.692,14400000.0
2008-01-08 23:53:00,83.705,83.718,83.705,83.717,14400000.0
2008-01-08 23:54:00,83.718,83.731,83.718,83.72,11200000.0
2008-01-08 23:55:00,83.702,83.71,83.702,83.702,12800000.0
2008-01-08 23:56:00,83.698,83.705,83.695,83.705,12800000.0
2008-01-08 23:57:00,83.698,83.698,83.675,83.688,12200000.0
2008-01-08 23:58:00,83.683,83.683,83.647,83.647,11200000.0
2008-01-08 23:59:00,83.642,83.667,83.642,83.662,14800000.0
2008-01-09 00:00:00,83.665,83.679,83.653,83.679,12800000.0
2008-01-09 00:01:00,83.692,83.693,83.684,83.686,11200000.0
2008-01-09 00:02:00,83.69,83.693,83.683,83.693,12800000.0
2008-01-09 00:03:00,83.706,83.739,83.706,83.739,11200000.0
2008-01-09 00:04:00,83.691,83.741,83.684,83.741,14400000.0
2008-01-09 00:05:00,83.724,83.745,83.724,83.732,12800000.0
2008-01-09 00:06:00,83.709,83.709,83.688,83.697,11200000.0
2008-01-09 00:07:00,83.72,83.72,83.687,83.698,12800000.0
2008-01-09 00:08:00,83.693,83.693,83.678,83.684,12800000.0
2008-01-09 00:09:00,83.682,83.691,83.673,83.691,12800000.0
2008-01-09 00:10:00,83.692,83.692,83.68,83.689,12800000.0
2008-01-09 00:11:00,83.678,83.689,83.675,83.689,11200000.0
2008-01-09 00:12:00,83.693,83.712,83.693,83.712,11200000.0
2008-01-09 00:13:00,83.703,83.703,83.662,83.662,17000000.0
2008-01-09 00:14:00,83.658,83.667,83.658,83.667,11200000.0
2008-01-09 00:15:00,83.667,83.689,83.664,83.666,14400000.0
2008-01-09 00:16:00,83.663,83.667,83.652,83.663,11200000.0
2008-01-09 00:17:00,83.656,83.656,83.648,83.649,12800000.0
2008-01-09 00:18:00,83.621,83.624,83.61,83.61,10600000.0
2008-01-09 00:19:00,83.595,83.613,83.595,83.613,11200000.0
2008-01-09 00:20:00,83.609,83.642,83.576,83.637,14400000.0
2008-01-09 00:21:00,83.65,83.655,83.647,83.649,11200000.0
2008-01-09 00:22:00,83.639,83.669,83.639,83.669,17600000.0
2008-01-09 00:23:00,83.69,83.704,83.69,83.7,12800000.0
2008-01-09 00:24:00,83.707,83.72,83.693,83.72,17600000.0
2008-01-09 00:25:00,83.729,83.737,83.722,83.734,11200000.0
2008-01-09 00:26:00,83.723,83.735,83.723,83.735,11200000.0
2008-01-09 00:27:00,83.721,83.728,83.713,83.728,12800000.0
2008-01-09 00:28:00,83.744,83.763,83.744,83.763,12800000.0
2008-01-09 00:29:00,83.755,83.771,83.755,83.771,14400000.0
2008-01-09 00:30:00,83.777,83.784,83.762,83.762,12200000.0
2008-01-09 00:31:00,83.756,83.756,83.728,83.728,14400000.0
2008-01-09 00:32:00,83.729,83.76,83.729,83.759,14400000.0
2008-01-09 00:33:00,83.763,83.771,83.746,83.771,11200000.0
2008-01-09 00:34:00,83.776,83.782,83.773,83.778,17600000.0
2008-01-09 00:35:00,83.766,83.766,83.756,83.759,11200000.0
2008-01-09 00:36:00,83.766,83.78,83.766,83.777,12800000.0
2008-01-09 00:37:00,83.793,83.793,83.777,83.777,11200000.0
2008-01-09 00:38:00,83.782,83.782,83.767,83.774,14400000.0
2008-01-09 00:39:00,83.74,83.74,83.71,83.71,12200000.0
2008-01-09 00:40:00,83.772,83.776,83.765,83.771,12200000.0
2008-01-09 00:41:00,83.776,83.83,83.776,83.829,11200000.0
2008-01-09 00:42:00,83.829,83.829,83.801,83.803,11200000.0
2008-01-09 00:43:00,83.81,83.82,83.81,83.82,12800000.0
2008-01-09 00:44:00,83.823,83.831,83.817,83.831,17600000.0
2008-01-09 00:45:00,83.827,83.831,83.82,83.83,16000000.0
2008-01-09 00:46:00,83.822,83.822,83.807,83.807,16000000.0
2008-01-09 00:47:00,83.772,83.789,83.751,83.789,11200000.0
2008-01-09 00:48:00,83.789,83.793,83.783,83.785,11200000.0
2008-01-09 00:49:00,83.76,83.76,83.735,83.735,8000000.0
2008-01-09 00:50:00,83.735,83.751,83.735,83.751,11200000.0
2008-01-09 00:51:00,83.753,83.753,83.745,83.75,11200000.0
2008-01-09 00:52:00,83.747,83.761,83.738,83.738,14400000.0
2008-01-09 00:53:00,83.749,83.759,83.748,83.757,16000000.0
2008-01-09 00:54:00,83.775,83.783,83.767,83.783,16000000.0
2008-01-09 00:55:00,83.779,83.779,83.751,83.751,11200000.0
2008-01-09 00:56:00,83.762,83.77,83.747,83.747,14400000.0
2008-01-09 00:57:00,83.748,83.761,83.748,83.752,17600000.0
2008-01-09 00:58:00,83.753,83.753,83.733,83.735,11200000.0
2008-01-09 00:59:00,83.726,83.738,83.723,83.738,12800000.0
2008-01-09 01:00:00,83.745,83.757,83.745,83.757,9600000.0
2008-01-09 01:01:00,83.76,83.778,83.755,83.776,17600000.0
2008-01-09 01:02:00,83.772,83.772,83.751,83.769,11200000.0
2008-01-09 01:03:00,83.784,83.8,83.783,83.783,11200000.0
2008-01-09 01:04:00,83.781,83.781,83.773,83.773,11200000.0
2008-01-09 01:05:00,83.771,83.784,83.771,83.784,12800000.0
2008-01-09 01:06:00,83.775,83.784,83.771,83.773,11200000.0
2008-01-09 01:07:00,83.776,83.78,83.775,83.778,11200000.0
2008-01-09 01:08:00,83.771,83.777,83.76,83.774,11200000.0
2008-01-09 01:09:00,83.781,83.794,83.767,83.78,12800000.0
2008-01-09 01:10:00,83.79,83.79,83.773,83.773,17600000.0
2008-01-09 01:11:00,83.671,83.767,83.671,83.767,10600000.0
2008-01-09 01:12:00,83.785,83.81,83.785,83.81,12800000.0
2008-01-09 01:13:00,83.827,83.827,83.81,83.827,11200000.0
2008-01-09 01:14:00,83.833,83.838,83.831,83.831,11200000.0
2008-01-09 01:15:00,83.83,83.847,83.83,83.844,11200000.0
2008-01-09 01:16:00,83.852,83.852,83.82,83.82,11200000.0
2008-01-09 01:17:00,83.816,83.819,83.802,83.819,11200000.0
2008-01-09 01:18:00,83.81,83.81,83.791,83.791,11200000.0
2008-01-09 01:19:00,83.799,83.807,83.795,83.803,16000000.0
2008-01-09 01:20:00,83.809,83.809,83.776,83.776,16000000.0
2008-01-09 01:21:00,83.79,83.802,83.79,83.791,11200000.0
2008-01-09 01:22:00,83.797,83.81,83.796,83.796,12800000.0
2008-01-09 01:23:00,83.797,83.807,83.785,83.785,12800000.0
2008-01-09 01:24:00,83.786,83.791,83.776,83.776,12800000.0
2008-01-09 01:25:00,83.768,83.781,83.767,83.78,13800000.0
2008-01-09 01:26:00,83.777,83.78,83.767,83.779,11200000.0
2008-01-09 01:27:00,83.77,83.805,83.77,83.805,11200000.0
2008-01-09 01:28:00,83.789,83.791,83.765,83.765,17600000.0
2008-01-09 01:29:00,83.791,83.806,83.791,83.802,12800000.0
2008-01-09 01:30:00,83.795,83.795,83.78,83.789,11200000.0
2008-01-09 01:31:00,83.785,83.788,83.775,83.788,12200000.0
2008-01-09 01:32:00,83.795,83.795,83.777,83.778,11200000.0
2008-01-09 01:33:00,83.771,83.802,83.771,83.802,12800000.0
2008-01-09 01:34:00,83.802,83.809,83.769,83.769,17600000.0
2008-01-09 01:35:00,83.777,83.777,83.764,83.766,11200000.0
2008-01-09 01:36:00,83.762,83.767,83.752,83.764,12800000.0
2008-01-09 01:37:00,83.771,83.771,83.741,83.741,14800000.0
2008-01-09 01:38:00,83.74,83.754,83.74,83.745,17600000.0
2008-01-09 01:39:00,83.731,83.734,83.645,83.72,12800000.0
2008-01-09 01:40:00,83.718,83.718,83.703,83.703,12800000.0
2008-01-09 01:41:00,83.708,83.711,83.698,83.711,12800000.0
2008-01-09 01:42:00,83.712,83.723,83.702,83.723,11600000.0
2008-01-09 01:43:00,83.712,83.728,83.712,83.728,11200000.0
2008-01-09 01:44:00,83.714,83.719,83.706,83.713,11200000.0
2008-01-09 01:45:00,83.729,83.734,83.723,83.723,11200000.0
2008-01-09 01:46:00,83.724,83.724,83.711,83.718,11200000.0
2008-01-09 01:47:00,83.725,83.73,83.701,83.727,17600000.0
2008-01-09 01:48:00,83.736,83.736,83.708,83.715,12800000.0
2008-01-09 01:49:00,83.717,83.727,83.717,83.727,11200000.0
2008-01-09 01:50:00,83.727,83.73,83.72,83.73,16000000.0
2008-01-09 01:51:00,83.718,83.721,83.696,83.72,17600000.0
2008-01-09 01:52:00,83.722,83.756,83.722,83.756,12800000.0
2008-01-09 01:53:00,83.763,83.776,83.76,83.776,14400000.0
2008-01-09 01:54:00,83.761,83.762,83.744,83.749,12800000.0
2008-01-09 01:55:00,83.748,83.757,83.748,83.757,11200000.0
2008-01-09 01:56:00,83.764,83.774,83.756,83.757,16000000.0
2008-01-09 01:57:00,83.77,83.782,83.766,83.773,11200000.0
2008-01-09 01:58:00,83.77,83.77,83.747,83.751,17600000.0
2008-01-09 01:59:00,83.738,83.738,83.698,83.698,12800000.0
2008-01-09 02:00:00,83.716,83.727,83.716,83.726,16000000.0
2008-01-09 02:01:00,83.719,83.719,83.693,83.696,11200000.0
2008-01-09 02:02:00,83.685,83.692,83.685,83.692,19200000.0
2008-01-09 02:03:00,83.683,83.685,83.683,83.683,12800000.0
2008-01-09 02:04:00,83.689,83.689,83.665,83.685,14400000.0
2008-01-09 02:05:00,83.681,83.692,83.677,83.677,12800000.0
2008-01-09 02:06:00,83.683,83.683,83.669,83.675,12800000.0
2008-01-09 02:07:00,83.677,83.677,83.656,83.656,20800000.0
2008-01-09 02:08:00,83.64,83.64,83.614,83.614,17600000.0
2008-01-09 02:09:00,83.613,83.638,83.613,83.638,14400000.0
2008-01-09 02:10:00,83.643,83.652,83.643,83.649,12800000.0
2008-01-09 02:11:00,83.653,83.653,83.628,83.643,13200000.0
2008-01-09 02:12:00,83.625,83.625,83.596,83.61,12800000.0
2008-01-09 02:13:00,83.617,83.617,83.602,83.602,16000000.0
2008-01-09 02:14:00,83.615,83.615,83.608,83.608,12800000.0
2008-01-09 02:15:00,83.603,83.603,83.592,83.594,12800000.0
2008-01-09 02:16:00,83.602,83.607,83.595,83.607,17600000.0
2008-01-09 02:17:00,83.623,83.632,83.62,83.628,11200000.0
2008-01-09 02:18:00,83.63,83.64,83.615,83.64,12800000.0
2008-01-09 02:19:00,83.642,83.642,83.626,83.626,11200000.0
2008-01-09 02:20:00,83.613,83.614,83.598,83.6,14400000.0
2008-01-09 02:21:00,83.601,83.623,83.595,83.623,17600000.0
2008-01-09 02:22:00,83.625,83.656,83.624,83.656,12800000.0
2008-01-09 02:23:00,83.647,83.655,83.637,83.643,11200000.0
2008-01-09 02:24:00,83.634,83.654,83.634,83.654,10600000.0
2008-01-09 02:25:00,83.667,83.68,83.667,83.68,24400000.0
2008-01-09 02:26:00,83.686,83.695,83.684,83.691,11200000.0
2008-01-09 02:27:00,83.681,83.694,83.678,83.694,12800000.0
2008-01-09 02:28:00,83.685,83.685,83.665,83.676,11200000.0
2008-01-09 02:29:00,83.691,83.704,83.691,83.702,11200000.0
2008-01-09 02:30:00,83.734,83.827,83.734,83.827,16000000.0
2008-01-09 02:31:00,83.827,83.827,83.783,83.784,14400000.0
2008-01-09 02:32:00,83.756,83.756,83.669,83.683,15400000.0
2008-01-09 02:33:00,83.66,83.679,83.642,83.677,11200000.0
2008-01-09 02:34:00,83.669,83.669,83.659,83.668,10600000.0
2008-01-09 02:35:00,83.668,83.69,83.656,83.69,12800000.0
2008-01-09 02:36:00,83.688,83.702,83.688,83.7,15400000.0
2008-01-09 02:37:00,83.694,83.706,83.694,83.706,12800000.0
2008-01-09 02:38:00,83.685,83.685,83.625,83.625,11200000.0
2008-01-09 02:39:00,83.657,83.672,83.657,83.664,11200000.0
2008-01-09 02:40:00,83.683,83.683,83.648,83.648,11200000.0
2008-01-09 02:41:00,83.637,83.647,83.623,83.647,12800000.0
2008-01-09 02:42:00,83.663,83.684,83.663,83.676,12800000.0
2008-01-09 02:43:00,83.657,83.676,83.657,83.676,25600000.0
2008-01-09 02:44:00,83.683,83.684,83.676,83.681,17000000.0
2008-01-09 02:45:00,83.673,83.682,83.673,83.679,16000000.0
2008-01-09 02:46:00,83.678,83.695,83.678,83.695,17600000.0
2008-01-09 02:47:00,83.693,83.74,83.693,83.74,16000000.0
2008-01-09 02:48:00,83.735,83.743,83.717,83.743,11200000.0
2008-01-09 02:49:00,83.749,83.77,83.742,83.77,16000000.0
2008-01-09 02:50:00,83.775,83.783,83.774,83.782,15400000.0
2008-01-09 02:51:00,83.775,83.808,83.775,83.808,16000000.0
2008-01-09 02:52:00,83.824,83.834,83.824,83.825,11200000.0
2008-01-09 02:53:00,83.819,83.824,83.751,83.821,12200000.0
2008-01-09 02:54:00,83.824,83.838,83.824,83.824,12800000.0
2008-01-09 02:55:00,83.834,83.865,83.834,83.865,12800000.0
2008-01-09 02:56:00,83.848,83.856,83.845,83.856,22400000.0
2008-01-09 02:57:00,83.85,83.904,83.847,83.904,11200000.0
2008-01-09 02:58:00,83.911,83.911,83.895,83.898,17600000.0
2008-01-09 02:59:00,83.904,83.921,83.904,83.904,16000000.0
2008-01-09 03:00:00,83.872,83.872,83.843,83.843,11200000.0
2008-01-09 03:01:00,83.841,83.85,83.83,83.83,12800000.0
2008-01-09 03:02:00,83.84,83.84,83.831,83.834,12800000.0
2008-01-09 03:03:00,83.824,83.824,83.815,83.82,12800000.0
2008-01-09 03:04:00,83.815,83.826,83.813,83.819,28800000.0
2008-01-09 03:05:00,83.823,83.83,83.819,83.821,17600000.0
2008-01-09 03:06:00,83.819,83.819,83.792,83.792,17600000.0
2008-01-09 03:07:00,83.792,83.817,83.792,83.817,11200000.0
2008-01-09 03:08:00,83.832,83.832,83.818,83.823,17600000.0
2008-01-09 03:09:00,83.815,83.846,83.815,83.846,14400000.0
2008-01-09 03:10:00,83.843,83.845,83.814,83.814,16000000.0
2008-01-09 03:11:00,83.791,83.798,83.779,83.789,12800000.0
2008-01-09 03:12:00,83.772,83.773,83.759,83.763,12800000.0
2008-01-09 03:13:00,83.754,83.754,83.724,83.734,14400000.0
2008-01-09 03:14:00,83.746,83.747,83.738,83.739,11200000.0
2008-01-09 03:15:00,83.724,83.753,83.717,83.753,17000000.0
2008-01-09 03:16:00,83.746,83.767,83.746,83.764,11200000.0
2008-01-09 03:17:00,83.786,83.791,83.776,83.78,12800000.0
2008-01-09 03:18:00,83.789,83.794,83.785,83.791,12800000.0
2008-01-09 03:19:00,83.8,83.8,83.778,83.778,15400000.0
2008-01-09 03:20:00,83.781,83.781,83.747,83.747,9600000.0
2008-01-09 03:21:00,83.737,83.743,83.732,83.743,10600000.0
2008-01-09 03:22:00,83.736,83.736,83.712,83.713,12200000.0
2008-01-09 03:23:00,83.717,83.737,83.717,83.737,17600000.0
2008-01-09 03:24:00,83.733,83.736,83.728,83.735,11200000.0
2008-01-09 03:25:00,83.719,83.719,83.703,83.719,18600000.0
2008-01-09 03:26:00,83.723,83.723,83.715,83.717,12800000.0
2008-01-09 03:27:00,83.735,83.735,83.72,83.727,12800000.0
2008-01-09 03:28:00,83.722,83.745,83.722,83.735,11200000.0
2008-01-09 03:29:00,83.719,83.738,83.719,83.724,11200000.0
2008-01-09 03:30:00,83.747,83.776,83.747,83.773,12800000.0
2008-01-09 03:31:00,83.757,83.765,83.757,83.765,32000000.0
2008-01-09 03:32:00,83.795,83.809,83.795,83.805,17600000.0
2008-01-09 03:33:00,83.782,83.792,83.78,83.792,12800000.0
2008-01-09 03:34:00,83.797,83.802,83.777,83.802,12200000.0
2008-01-09 03:35:00,83.822,83.834,83.809,83.834,13800000.0
2008-01-09 03:36:00,83.816,83.857,83.81,83.857,11200000.0
2008-01-09 03:37:00,83.846,83.857,83.828,83.836,17600000.0
2008-01-09 03:38:00,83.86,83.862,83.855,83.861,12800000.0
2008-01-09 03:39:00,83.845,83.846,83.841,83.841,17600000.0
2008-01-09 03:40:00,83.847,83.847,83.827,83.827,12800000.0
2008-01-09 03:41:00,83.838,83.858,83.837,83.858,12800000.0
2008-01-09 03:42:00,83.836,83.847,83.814,83.814,17600000.0
2008-01-09 03:43:00,83.798,83.808,83.797,83.808,14400000.0
2008-01-09 03:44:00,83.828,83.861,83.828,83.861,29200000.0
2008-01-09 03:45:00,83.855,83.863,83.853,83.86,14400000.0
2008-01-09 03:46:00,83.86,83.86,83.819,83.857,12800000.0
2008-01-09 03:47:00,83.867,83.877,83.866,83.866,12800000.0
2008-01-09 03:48:00,83.853,83.867,83.851,83.861,16000000.0
2008-01-09 03:49:00,83.881,83.881,83.858,83.858,12200000.0
2008-01-09 03:50:00,83.855,83.868,83.855,83.868,12800000.0
2008-01-09 03:51:00,83.876,83.891,83.869,83.869,12800000.0
2008-01-09 03:52:00,83.857,83.882,83.857,83.88,12800000.0
2008-01-09 03:53:00,83.896,83.909,83.896,83.905,11200000.0
2008-01-09 03:54:00,83.902,83.903,83.893,83.899,11200000.0
2008-01-09 03:55:00,83.899,83.899,83.843,83.843,11200000.0
2008-01-09 03:56:00,83.856,83.885,83.856,83.871,12800000.0
2008-01-09 03:57:00,83.884,83.9,83.862,83.9,11600000.0
2008-01-09 03:58:00,83.888,83.907,83.888,83.907,12800000.0
2008-01-09 03:59:00,83.908,83.913,83.899,83.906,17600000.0
2008-01-09 04:00:00,83.889,83.889,83.873,83.886,9600000.0
2008-01-09 04:01:00,83.883,83.896,83.87,83.896,11000000.0
2008-01-09 04:02:00,83.889,83.889,83.876,83.881,12800000.0
2008-01-09 04:03:00,83.788,83.879,83.788,83.879,11200000.0
2008-01-09 04:04:00,83.886,83.886,83.871,83.878,13800000.0
2008-01-09 04:05:00,83.863,83.863,83.833,83.848,14400000.0
2008-01-09 04:06:00,83.841,83.852,83.835,83.835,9600000.0
2008-01-09 04:07:00,83.836,83.843,83.822,83.84,12800000.0
2008-01-09 04:08:00,83.846,83.846,83.829,83.839,12800000.0
2008-01-09 04:09:00,83.833,83.833,83.816,83.829,11200000.0
2008-01-09 04:10:00,83.832,83.832,83.819,83.824,16000000.0
2008-01-09 04:11:00,83.823,83.833,83.823,83.831,8000000.0
2008-01-09 04:12:00,83.848,83.848,83.837,83.84,13200000.0
2008-01-09 04:13:00,83.843,83.854,83.843,83.849,17600000.0
2008-01-09 04:14:00,83.846,83.863,83.846,83.848,11200000.0
2008-01-09 04:15:00,83.836,83.836,83.831,83.833,16000000.0
2008-01-09 04:16:00,83.83,83.83,83.816,83.824,14400000.0
2008-01-09 04:17:00,83.829,83.83,83.807,83.83,17600000.0
2008-01-09 04:18:00,83.824,83.824,83.791,83.792,12200000.0
2008-01-09 04:19:00,83.804,83.815,83.794,83.815,35200000.0
2008-01-09 04:20:00,83.809,83.81,83.804,83.805,11200000.0
2008-01-09 04:21:00,83.812,83.829,83.81,83.81,10600000.0
2008-01-09 04:22:00,83.804,83.817,83.803,83.817,12800000.0
2008-01-09 04:23:00,83.791,83.791,83.763,83.763,12800000.0
2008-01-09 04:24:00,83.745,83.758,83.743,83.758,16000000.0
2008-01-09 04:25:00,83.758,83.764,83.751,83.752,16000000.0
2008-01-09 04:26:00,83.76,83.772,83.76,83.769,12800000.0
2008-01-09 04:27:00,83.769,83.786,83.769,83.77,17600000.0
2008-01-09 04:28:00,83.771,83.786,83.771,83.781,12800000.0
2008-01-09 04:29:00,83.785,83.792,83.78,83.78,16000000.0
2008-01-09 04:30:00,83.78,83.782,83.716,83.772,11200000.0
2008-01-09 04:31:00,83.763,83.763,83.743,83.743,12800000.0
2008-01-09 04:32:00,83.744,83.744,83.734,83.744,17600000.0
2008-01-09 04:33:00,83.745,83.745,83.733,83.735,12800000.0
2008-01-09 04:34:00,83.737,83.737,83.728,83.73,13800000.0
2008-01-09 04:35:00,83.736,83.736,83.719,83.722,11200000.0
2008-01-09 04:36:00,83.737,83.744,83.737,83.744,11200000.0
2008-01-09 04:37:00,83.726,83.74,83.724,83.74,12800000.0
2008-01-09 04:38:00,83.743,83.757,83.741,83.741,16000000.0
2008-01-09 04:39:00,83.746,83.746,83.726,83.73,14400000.0
2008-01-09 04:40:00,83.738,83.748,83.738,83.748,12800000.0
2008-01-09 04:41:00,83.746,83.76,83.742,83.756,11200000.0
2008-01-09 04:42:00,83.753,83.761,83.753,83.753,11200000.0
2008-01-09 04:43:00,83.758,83.758,83.735,83.755,17600000.0
2008-01-09 04:44:00,83.735,83.764,83.735,83.748,17600000.0
2008-01-09 04:45:00,83.761,83.761,83.734,83.748,11200000.0
2008-01-09 04:46:00,83.737,83.737,83.726,83.726,12800000.0
2008-01-09 04:47:00,83.726,83.729,83.713,83.717,16000000.0
2008-01-09 04:48:00,83.71,83.71,83.704,83.709,11200000.0
2008-01-09 04:49:00,83.701,83.71,83.697,83.71,13200000.0
2008-01-09 04:50:00,83.705,83.716,83.705,83.712,17600000.0
2008-01-09 04:51:00,83.71,83.71,83.681,83.681,16000000.0
2008-01-09 04:52:00,83.682,83.682,83.677,83.677,12800000.0
2008-01-09 04:53:00,83.681,83.688,83.674,83.685,12800000.0
2008-01-09 04:54:00,83.674,83.683,83.667,83.683,33600000.0
2008-01-09 04:55:00,83.696,83.696,83.673,83.687,11200000.0
2008-01-09 04:56:00,83.703,83.714,83.698,83.702,15400000.0
2008-01-09 04:57:00,83.701,83.731,83.701,83.731,17600000.0
2008-01-09 04:58:00,83.745,83.752,83.738,83.752,14400000.0
2008-01-09 04:59:00,83.761,83.762,83.748,83.762,17600000.0
2008-01-09 05:00:00,83.754,83.769,83.754,83.763,17600000.0
2008-01-09 05:01:00,83.754,83.756,83.745,83.746,14400000.0
2008-01-09 05:02:00,83.736,83.736,83.71,83.71,17600000.0
2008-01-09 05:03:00,83.694,83.696,83.69,83.69,18000000.0
2008-01-09 05:04:00,83.695,83.695,83.681,83.681,12800000.0
2008-01-09 05:05:00,83.676,83.676,83.663,83.674,12800000.0
2008-01-09 05:06:00,83.66,83.684,83.658,83.681,11200000.0
2008-01-09 05:07:00,83.67,83.677,83.665,83.67,11200000.0
2008-01-09 05:08:00,83.665,83.668,83.659,83.659,11200000.0
2008-01-09 05:09:00,83.667,83.689,83.663,83.687,11200000.0
2008-01-09 05:10:00,83.681,83.681,83.675,83.676,12800000.0
2008-01-09 05:11:00,83.682,83.682,83.676,83.677,10600000.0
2008-01-09 05:12:00,83.688,83.7,83.67,83.67,17600000.0
2008-01-09 05:13:00,83.679,83.684,83.672,83.684,11200000.0
2008-01-09 05:14:00,83.676,83.677,83.66,83.67,16000000.0
2008-01-09 05:15:00,83.681,83.682,83.651,83.653,12800000.0
2008-01-09 05:16:00,83.651,83.655,83.643,83.646,16000000.0
2008-01-09 05:17:00,83.653,83.658,83.641,83.641,17600000.0
2008-01-09 05:18:00,83.637,83.655,83.637,83.647,11200000.0
2008-01-09 05:19:00,83.633,83.64,83.629,83.635,17600000.0
2008-01-09 05:20:00,83.645,83.649,83.631,83.631,12800000.0
2008-01-09 05:21:00,83.672,83.676,83.653,83.676,17600000.0
2008-01-09 05:22:00,83.678,83.684,83.676,83.676,25600000.0
2008-01-09 05:23:00,83.658,83.707,83.658,83.707,17600000.0
2008-01-09 05:24:00,83.706,83.706,83.689,83.689,12800000.0
2008-01-09 05:25:00,83.686,83.686,83.667,83.68,12800000.0
2008-01-09 05:26:00,83.678,83.685,83.671,83.685,11200000.0
2008-01-09 05:27:00,83.687,83.692,83.681,83.685,12800000.0
2008-01-09 05:28:00,83.661,83.67,83.661,83.667,11200000.0
2008-01-09 05:29:00,83.659,83.671,83.659,83.671,17600000.0
2008-01-09 05:30:00,83.659,83.68,83.659,83.666,16400000.0
2008-01-09 05:31:00,83.654,83.667,83.654,83.661,11200000.0
2008-01-09 05:32:00,83.656,83.656,83.646,83.646,12800000.0
2008-01-09 05:33:00,83.669,83.683,83.669,83.676,11200000.0
2008-01-09 05:34:00,83.672,83.672,83.664,83.669,16000000.0
2008-01-09 05:35:00,83.665,83.673,83.665,83.67,11200000.0
2008-01-09 05:36:00,83.676,83.686,83.675,83.683,12800000.0
2008-01-09 05:37:00,83.77,83.77,83.75,83.75,11200000.0
2008-01-09 05:38:00,83.676,83.688,83.676,83.688,11200000.0
2008-01-09 05:39:00,83.684,83.69,83.67,83.67,12800000.0
2008-01-09 05:40:00,83.704,83.714,83.704,83.714,11200000.0
2008-01-09 05:41:00,83.701,83.709,83.697,83.701,18000000.0
2008-01-09 05:42:00,83.7,83.713,83.7,83.711,11200000.0
2008-01-09 05:43:00,83.706,83.718,83.702,83.702,12800000.0
2008-01-09 05:44:00,83.69,83.707,83.69,83.703,14400000.0
2008-01-09 05:45:00,83.711,83.722,83.702,83.702,12800000.0
2008-01-09 05:46:00,83.715,83.72,83.704,83.704,12800000.0
2008-01-09 05:47:00,83.721,83.721,83.714,83.716,12800000.0
2008-01-09 05:48:00,83.708,83.709,83.699,83.704,10600000.0
2008-01-09 05:49:00,83.701,83.701,83.693,83.693,12800000.0
2008-01-09 05:50:00,83.698,83.698,83.673,83.682,12800000.0
2008-01-09 05:51:00,83.7,83.7,83.679,83.682,16000000.0
2008-01-09 05:52:00,83.678,83.685,83.674,83.685,16000000.0
2008-01-09 05:53:00,83.691,83.691,83.67,83.672,12800000.0
2008-01-09 05:54:00,83.674,83.691,83.674,83.677,11200000.0
2008-01-09 05:55:00,83.672,83.677,83.669,83.673,16000000.0
2008-01-09 05:56:00,83.664,83.678,83.657,83.678,17600000.0
2008-01-09 05:57:00,83.69,83.69,83.676,83.676,11200000.0
2008-01-09 05:58:00,83.676,83.684,83.671,83.671,11200000.0
2008-01-09 05:59:00,83.673,83.685,83.67,83.671,17400000.0
2008-01-09 06:00:00,83.663,83.67,83.655,83.659,12800000.0
2008-01-09 06:01:00,83.657,83.657,83.652,83.652,8000000.0
2008-01-09 06:02:00,83.651,83.659,83.649,83.652,17600000.0
2008-01-09 06:03:00,83.649,83.653,83.647,83.648,12200000.0
2008-01-09 06:04:00,83.657,83.668,83.651,83.668,12800000.0
2008-01-09 06:05:00,83.669,83.687,83.659,83.687,11200000.0
2008-01-09 06:06:00,83.682,83.696,83.682,83.696,11200000.0
2008-01-09 06:07:00,83.692,83.71,83.688,83.71,11200000.0
2008-01-09 06:08:00,83.72,83.724,83.709,83.72,18000000.0
2008-01-09 06:09:00,83.691,83.724,83.679,83.724,12800000.0
2008-01-09 06:10:00,83.733,83.748,83.733,83.744,11200000.0
2008-01-09 06:11:00,83.741,83.743,83.728,83.728,35200000.0
2008-01-09 06:12:00,83.723,83.723,83.711,83.717,11600000.0
2008-01-09 06:13:00,83.736,83.741,83.731,83.734,14400000.0
2008-01-09 06:14:00,83.722,83.729,83.716,83.729,17600000.0
2008-01-09 06:15:00,83.732,83.748,83.732,83.737,12800000.0
2008-01-09 06:16:00,83.73,83.743,83.73,83.741,14800000.0
2008-01-09 06:17:00,83.735,83.747,83.726,83.744,14400000.0
2008-01-09 06:18:00,83.719,83.725,83.629,83.711,11200000.0
2008-01-09 06:19:00,83.718,83.726,83.718,83.726,11200000.0
2008-01-09 06:20:00,83.742,83.753,83.733,83.748,12800000.0
2008-01-09 06:21:00,83.668,83.764,83.668,83.752,12800000.0
2008-01-09 06:22:00,83.768,83.773,83.752,83.752,16000000.0
2008-01-09 06:23:00,83.766,83.78,83.766,83.78,10600000.0
2008-01-09 06:24:00,83.782,83.783,83.773,83.773,14400000.0
2008-01-09 06:25:00,83.771,83.785,83.771,83.777,17600000.0
2008-01-09 06:26:00,83.77,83.778,83.767,83.777,11200000.0
2008-01-09 06:27:00,83.793,83.803,83.791,83.803,14400000.0
2008-01-09 06:28:00,83.806,83.825,83.806,83.824,15400000.0
2008-01-09 06:29:00,83.825,83.829,83.813,83.828,12800000.0
2008-01-09 06:30:00,83.822,83.822,83.809,83.812,27200000.0
2008-01-09 06:31:00,83.807,83.81,83.792,83.804,11200000.0
2008-01-09 06:32:00,83.799,83.799,83.788,83.792,22400000.0
2008-01-09 06:33:00,83.795,83.798,83.791,83.798,24000000.0
2008-01-09 06:34:00,83.791,83.791,83.785,83.785,18000000.0
2008-01-09 06:35:00,83.773,83.79,83.773,83.781,11200000.0
2008-01-09 06:36:00,83.776,83.776,83.75,83.757,12800000.0
2008-01-09 06:37:00,83.744,83.75,83.742,83.744,12800000.0
2008-01-09 06:38:00,83.753,83.753,83.734,83.734,18000000.0
2008-01-09 06:39:00,83.733,83.752,83.733,83.734,14400000.0
2008-01-09 06:40:00,83.758,83.767,83.757,83.759,11200000.0
2008-01-09 06:41:00,83.762,83.762,83.755,83.756,7400000.0
2008-01-09 06:42:00,83.762,83.776,83.761,83.776,14400000.0
2008-01-09 06:43:00,83.768,83.776,83.764,83.771,19200000.0
2008-01-09 06:44:00,83.762,83.785,83.761,83.785,11200000.0
2008-01-09 06:45:00,83.783,83.796,83.782,83.794,12800000.0
2008-01-09 06:46:00,83.77,83.79,83.77,83.784,16000000.0
2008-01-09 06:47:00,83.793,83.793,83.781,83.782,12800000.0
2008-01-09 06:48:00,83.776,83.786,83.771,83.786,12800000.0
2008-01-09 06:49:00,83.792,83.805,83.792,83.8,12800000.0
2008-01-09 06:50:00,83.8,83.8,83.773,83.79,14400000.0
2008-01-09 06:51:00,83.79,83.81,83.79,83.81,16800000.0
2008-01-09 06:52:00,83.836,83.84,83.823,83.823,14400000.0
2008-01-09 06:53:00,83.822,83.831,83.818,83.818,11200000.0
2008-01-09 06:54:00,83.815,83.831,83.815,83.824,12800000.0
2008-01-09 06:55:00,83.822,83.822,83.805,83.815,16000000.0
2008-01-09 06:56:00,83.819,83.821,83.81,83.818,12800000.0
2008-01-09 06:57:00,83.824,83.824,83.804,83.817,16000000.0
2008-01-09 06:58:00,83.831,83.838,83.823,83.826,11200000.0
2008-01-09 06:59:00,83.831,83.838,83.826,83.838,17600000.0
2008-01-09 07:00:00,83.838,83.851,83.835,83.851,11200000.0
2008-01-09 07:01:00,83.849,83.858,83.842,83.842,16000000.0
2008-01-09 07:02:00,83.856,83.882,83.856,83.881,12800000.0
2008-01-09 07:03:00,83.906,83.906,83.876,83.878,12800000.0
2008-01-09 07:04:00,83.878,83.878,83.859,83.87,11200000.0
2008-01-09 07:05:00,83.856,83.858,83.845,83.845,12800000.0
2008-01-09 07:06:00,83.859,83.867,83.848,83.867,16000000.0
2008-01-09 07:07:00,83.868,83.885,83.868,83.884,11200000.0
2008-01-09 07:08:00,83.903,83.916,83.903,83.915,28800000.0
2008-01-09 07:09:00,83.917,83.921,83.909,83.909,13800000.0
2008-01-09 07:10:00,83.885,83.885,83.876,83.877,11200000.0
2008-01-09 07:11:00,83.854,83.861,83.847,83.848,17600000.0
2008-01-09 07:12:00,83.839,83.861,83.839,83.861,7400000.0
2008-01-09 07:13:00,83.875,83.879,83.871,83.871,14400000.0
2008-01-09 07:14:00,83.87,83.885,83.87,83.885,13200000.0
2008-01-09 07:15:00,83.9,83.918,83.9,83.918,11200000.0
2008-01-09 07:16:00,83.935,83.952,83.935,83.942,14400000.0
2008-01-09 07:17:00,83.951,83.966,83.951,83.959,11200000.0
2008-01-09 07:18:00,83.961,83.976,83.961,83.976,14400000.0
2008-01-09 07:19:00,83.966,83.971,83.957,83.961,11200000.0
2008-01-09 07:20:00,83.977,83.983,83.968,83.983,14400000.0
2008-01-09 07:21:00,83.993,83.993,83.967,83.969,12800000.0
2008-01-09 07:22:00,83.99,84.025,83.99,84.025,8000000.0
2008-01-09 07:23:00,84.066,84.071,84.049,84.071,16400000.0
2008-01-09 07:24:00,84.072,84.072,84.055,84.055,11200000.0
2008-01-09 07:25:00,84.034,84.034,84.025,84.027,11200000.0
2008-01-09 07:26:00,84.042,84.046,84.035,84.045,12800000.0
2008-01-09 07:27:00,84.073,84.105,84.073,84.105,11200000.0
2008-01-09 07:28:00,84.074,84.076,84.063,84.067,8000000.0
2008-01-09 07:29:00,84.073,84.077,84.068,84.073,27200000.0
2008-01-09 07:30:00,84.048,84.062,84.035,84.035,12800000.0
2008-01-09 07:31:00,84.048,84.066,84.044,84.066,11200000.0
2008-01-09 07:32:00,84.064,84.095,84.064,84.092,12800000.0
2008-01-09 07:33:00,84.079,84.095,84.079,84.091,16000000.0
2008-01-09 07:34:00,84.1,84.1,84.085,84.085,11200000.0
2008-01-09 07:35:00,84.083,84.083,84.063,84.063,15800000.0
2008-01-09 07:36:00,84.049,84.069,84.049,84.066,12800000.0
2008-01-09 07:37:00,84.073,84.073,84.063,84.071,14400000.0
2008-01-09 07:38:00,84.084,84.103,84.072,84.103,16000000.0
2008-01-09 07:39:00,84.102,84.107,84.094,84.102,18600000.0
2008-01-09 07:40:00,84.093,84.095,84.09,84.095,11200000.0
2008-01-09 07:41:00,84.077,84.084,84.073,84.073,8000000.0
2008-01-09 07:42:00,84.085,84.104,84.073,84.104,33600000.0
2008-01-09 07:43:00,84.115,84.115,84.094,84.094,28800000.0
2008-01-09 07:44:00,84.083,84.089,84.072,84.072,17000000.0
2008-01-09 07:45:00,84.062,84.077,84.012,84.063,14800000.0
2008-01-09 07:46:00,84.051,84.062,84.047,84.047,27200000.0
2008-01-09 07:47:00,84.05,84.055,84.039,84.048,11200000.0
2008-01-09 07:48:00,84.043,84.051,84.043,84.046,11200000.0
2008-01-09 07:49:00,84.044,84.061,84.044,84.061,16000000.0
2008-01-09 07:50:00,84.059,84.068,84.058,84.067,11200000.0
2008-01-09 07:51:00,84.052,84.059,84.042,84.059,38400000.0
2008-01-09 07:52:00,84.057,84.06,84.051,84.057,17000000.0
2008-01-09 07:53:00,84.064,84.084,84.064,84.084,11200000.0
2008-01-09 07:54:00,84.1,84.106,84.084,84.106,12800000.0
2008-01-09 07:55:00,84.104,84.164,84.104,84.164,30200000.0
2008-01-09 07:56:00,84.182,84.187,84.171,84.181,16000000.0
2008-01-09 07:57:00,84.197,84.214,84.192,84.214,17600000.0
2008-01-09 07:58:00,84.245,84.267,84.238,84.238,11200000.0
2008-01-09 07:59:00,84.222,84.271,84.222,84.271,17600000.0
2008-01-09 08:00:00,84.258,84.258,84.215,84.215,12800000.0
2008-01-09 08:01:00,84.208,84.208,84.184,84.184,11200000.0
2008-01-09 08:02:00,84.184,84.202,84.184,84.202,12800000.0
2008-01-09 08:03:00,84.202,84.202,84.18,84.181,16000000.0
2008-01-09 08:04:00,84.147,84.165,84.139,84.158,11200000.0
2008-01-09 08:05:00,84.157,84.166,84.143,84.143,12800000.0
2008-01-09 08:06:00,84.152,84.154,84.147,84.154,12800000.0
2008-01-09 08:07:00,84.153,84.165,84.145,84.157,16000000.0
2008-01-09 08:08:00,84.188,84.209,84.188,84.209,12800000.0
2008-01-09 08:09:00,84.253,84.256,84.249,84.25,12800000.0
2008-01-09 08:10:00,84.231,84.232,84.222,84.222,29200000.0
2008-01-09 08:11:00,84.217,84.219,84.206,84.217,12800000.0
2008-01-09 08:12:00,84.222,84.254,84.222,84.247,17600000.0
2008-01-09 08:13:00,84.278,84.327,84.278,84.327,14400000.0
2008-01-09 08:14:00,84.347,84.357,84.345,84.353,16000000.0
2008-01-09 08:15:00,84.348,84.352,84.305,84.305,11200000.0
2008-01-09 08:16:00,84.278,84.282,84.254,84.254,19200000.0
2008-01-09 08:17:00,84.252,84.262,84.252,84.253,11200000.0
2008-01-09 08:18:00,84.252,84.252,84.206,84.206,11200000.0
2008-01-09 08:19:00,84.202,84.211,84.202,84.202,11200000.0
2008-01-09 08:20:00,84.204,84.218,84.204,84.215,12200000.0
2008-01-09 08:21:00,84.241,84.25,84.223,84.223,11200000.0
2008-01-09 08:22:00,84.211,84.212,84.201,84.201,11200000.0
2008-01-09 08:23:00,84.218,84.256,84.218,84.256,16000000.0
2008-01-09 08:24:00,84.26,84.263,84.234,84.263,17600000.0
2008-01-09 08:25:00,84.27,84.27,84.241,84.247,12800000.0
2008-01-09 08:26:00,84.23,84.23,84.21,84.211,12800000.0
2008-01-09 08:27:00,84.206,84.215,84.206,84.215,11200000.0
2008-01-09 08:28:00,84.223,84.223,84.198,84.198,12800000.0
2008-01-09 08:29:00,84.203,84.244,84.203,84.244,11200000.0
2008-01-09 08:30:00,84.246,84.254,84.24,84.254,12800000.0
2008-01-09 08:31:00,84.265,84.265,84.244,84.259,12800000.0
2008-01-09 08:32:00,84.259,84.259,84.25,84.25,14400000.0
2008-01-09 08:33:00,84.253,84.253,84.244,84.249,42000000.0
2008-01-09 08:34:00,84.248,84.248,84.218,84.218,11200000.0
2008-01-09 08:35:00,84.205,84.257,84.205,84.257,48000000.0
2008-01-09 08:36:00,84.265,84.265,84.235,84.235,16000000.0
2008-01-09 08:37:00,84.198,84.198,84.18,84.193,14400000.0
2008-01-09 08:38:00,84.203,84.233,84.203,84.233,17600000.0
2008-01-09 08:39:00,84.243,84.264,84.243,84.258,14400000.0
2008-01-09 08:40:00,84.257,84.257,84.236,84.238,11200000.0
2008-01-09 08:41:00,84.232,84.237,84.227,84.227,32000000.0
2008-01-09 08:42:00,84.226,84.232,84.225,84.228,14400000.0
2008-01-09 08:43:00,84.216,84.223,84.201,84.21,12800000.0
2008-01-09 08:44:00,84.195,84.195,84.16,84.16,16000000.0
2008-01-09 08:45:00,84.175,84.183,84.163,84.18,12800000.0
2008-01-09 08:46:00,84.161,84.164,84.155,84.155,12800000.0
2008-01-09 08:47:00,84.167,84.167,84.148,84.148,24000000.0
2008-01-09 08:48:00,84.147,84.147,84.125,84.132,30400000.0
2008-01-09 08:49:00,84.123,84.142,84.122,84.142,18000000.0
2008-01-09 08:50:00,84.141,84.142,84.13,84.13,12200000.0
2008-01-09 08:51:00,84.143,84.175,84.141,84.163,22400000.0
2008-01-09 08:52:00,84.165,84.202,84.165,84.202,35200000.0
2008-01-09 08:53:00,84.216,84.234,84.216,84.234,55400000.0
2008-01-09 08:54:00,84.241,84.241,84.207,84.207,22400000.0
2008-01-09 08:55:00,84.183,84.196,84.183,84.196,17600000.0
2008-01-09 08:56:00,84.201,84.204,84.194,84.204,14400000.0
2008-01-09 08:57:00,84.21,84.24,84.21,84.24,43200000.0
2008-01-09 08:58:00,84.232,84.238,84.222,84.23,19200000.0
2008-01-09 08:59:00,84.224,84.244,84.224,84.242,14400000.0
2008-01-09 09:00:00,84.243,84.243,84.223,84.223,31400000.0
2008-01-09 09:01:00,84.213,84.213,84.197,84.199,32000000.0
2008-01-09 09:02:00,84.206,84.233,84.206,84.233,19200000.0
2008-01-09 09:03:00,84.268,84.291,84.251,84.291,16000000.0
2008-01-09 09:04:00,84.306,84.306,84.29,84.293,22400000.0
2008-01-09 09:05:00,84.298,84.306,84.297,84.306,18600000.0
2008-01-09 09:06:00,84.311,84.32,84.308,84.317,30400000.0
2008-01-09 09:07:00,84.326,84.329,84.32,84.32,19200000.0
2008-01-09 09:08:00,84.317,84.329,84.316,84.329,12800000.0
2008-01-09 09:09:00,84.331,84.337,84.325,84.329,46400000.0
2008-01-09 09:10:00,84.34,84.34,84.317,84.317,24000000.0
2008-01-09 09:11:00,84.295,84.298,84.284,84.292,28800000.0
2008-01-09 09:12:00,84.289,84.293,84.278,84.278,14400000.0
2008-01-09 09:13:00,84.268,84.276,84.258,84.276,12800000.0
2008-01-09 09:14:00,84.275,84.275,84.239,84.253,12800000.0
2008-01-09 09:15:00,84.25,84.272,84.25,84.265,30400000.0
2008-01-09 09:16:00,84.26,84.265,84.259,84.26,49600000.0
2008-01-09 09:17:00,84.253,84.253,84.217,84.217,78400000.0
2008-01-09 09:18:00,84.211,84.259,84.211,84.253,72000000.0
2008-01-09 09:19:00,84.276,84.3,84.276,84.3,65600000.0
2008-01-09 09:20:00,84.309,84.315,84.28,84.28,76800000.0
2008-01-09 09:21:00,84.275,84.28,84.265,84.265,49600000.0
2008-01-09 09:22:00,84.284,84.292,84.273,84.28,36800000.0
2008-01-09 09:23:00,84.3,84.314,84.3,84.307,68800000.0
2008-01-09 09:24:00,84.3,84.3,84.283,84.297,42600000.0
2008-01-09 09:25:00,84.302,84.313,84.302,84.313,19200000.0
2008-01-09 09:26:00,84.31,84.326,84.31,84.326,32000000.0
2008-01-09 09:27:00,84.33,84.336,84.276,84.276,69800000.0
2008-01-09 09:28:00,84.276,84.29,84.276,84.285,11200000.0
2008-01-09 09:29:00,84.301,84.301,84.28,84.3,36200000.0
2008-01-09 09:30:00,84.316,84.344,84.316,84.344,25600000.0
2008-01-09 09:31:00,84.347,84.347,84.337,84.337,12800000.0
2008-01-09 09:32:00,84.36,84.366,84.354,84.354,33600000.0
2008-01-09 09:33:00,84.348,84.362,84.348,84.358,30400000.0
2008-01-09 09:34:00,84.358,84.358,84.338,84.338,33600000.0
2008-01-09 09:35:00,84.332,84.338,84.302,84.31,51600000.0
2008-01-09 09:36:00,84.303,84.307,84.292,84.307,45800000.0
2008-01-09 09:37:00,84.303,84.304,84.296,84.297,33600000.0
2008-01-09 09:38:00,84.273,84.296,84.273,84.296,12200000.0
2008-01-09 09:39:00,84.296,84.338,84.296,84.335,43200000.0
2008-01-09 09:40:00,84.315,84.347,84.314,84.347,46400000.0
2008-01-09 09:41:00,84.357,84.387,84.357,84.387,30400000.0
2008-01-09 09:42:00,84.405,84.407,84.399,84.402,43000000.0
2008-01-09 09:43:00,84.411,84.415,84.397,84.397,56000000.0
2008-01-09 09:44:00,84.407,84.438,84.395,84.438,30400000.0
2008-01-09 09:45:00,84.414,84.415,84.392,84.392,19200000.0
2008-01-09 09:46:00,84.384,84.385,84.379,84.385,27200000.0
2008-01-09 09:47:00,84.384,84.393,84.384,84.386,13200000.0
2008-01-09 09:48:00,84.384,84.384,84.363,84.374,12800000.0
2008-01-09 09:49:00,84.378,84.398,84.378,84.398,16000000.0
2008-01-09 09:50:00,84.399,84.399,84.39,84.396,34000000.0
2008-01-09 09:51:00,84.391,84.391,84.378,84.382,84800000.0
2008-01-09 09:52:00,84.405,84.422,84.402,84.422,11200000.0
2008-01-09 09:53:00,84.45,84.474,84.444,84.47,30400000.0
2008-01-09 09:54:00,84.465,84.467,84.451,84.451,12800000.0
2008-01-09 09:55:00,84.443,84.443,84.408,84.41,33000000.0
2008-01-09 09:56:00,84.42,84.42,84.411,84.412,36800000.0
2008-01-09 09:57:00,84.414,84.414,84.4,84.401,24000000.0
2008-01-09 09:58:00,84.408,84.416,84.407,84.409,32400000.0
2008-01-09 09:59:00,84.405,84.42,84.405,84.413,51600000.0
2008-01-09 10:00:00,84.415,84.422,84.408,84.412,62400000.0
2008-01-09 10:01:00,84.4,84.414,84.4,84.404,17600000.0
2008-01-09 10:02:00,84.392,84.393,84.382,84.386,36800000.0
2008-01-09 10:03:00,84.395,84.395,84.384,84.384,44800000.0
2008-01-09 10:04:00,84.386,84.386,84.373,84.373,40400000.0
2008-01-09 10:05:00,84.372,84.378,84.364,84.365,38400000.0
2008-01-09 10:06:00,84.368,84.368,84.335,84.34,33600000.0
2008-01-09 10:07:00,84.33,84.33,84.312,84.312,42000000.0
2008-01-09 10:08:00,84.3,84.3,84.264,84.265,49000000.0
2008-01-09 10:09:00,84.273,84.283,84.273,84.274,12800000.0
2008-01-09 10:10:00,84.273,84.299,84.272,84.299,46400000.0
2008-01-09 10:11:00,84.308,84.337,84.308,84.321,56400000.0
2008-01-09 10:12:00,84.326,84.326,84.287,84.293,56400000.0
2008-01-09 10:13:00,84.294,84.333,84.294,84.333,41600000.0
2008-01-09 10:14:00,84.316,84.331,84.316,84.331,30400000.0
2008-01-09 10:15:00,84.339,84.344,84.335,84.344,29800000.0
2008-01-09 10:16:00,84.353,84.379,84.352,84.379,17600000.0
2008-01-09 10:17:00,84.399,84.413,84.399,84.409,12800000.0
2008-01-09 10:18:00,84.37,84.37,84.33,84.35,12200000.0
2008-01-09 10:19:00,84.348,84.35,84.335,84.336,75000000.0
2008-01-09 10:20:00,84.338,84.342,84.322,84.339,16000000.0
2008-01-09 10:21:00,84.357,84.357,84.336,84.336,35200000.0
2008-01-09 10:22:00,84.332,84.349,84.321,84.321,16000000.0
2008-01-09 10:23:00,84.293,84.31,84.293,84.295,33600000.0
2008-01-09 10:24:00,84.293,84.298,84.284,84.29,42600000.0
2008-01-09 10:25:00,84.279,84.279,84.255,84.255,64000000.0
2008-01-09 10:26:00,84.26,84.307,84.26,84.307,36800000.0
2008-01-09 10:27:00,84.303,84.304,84.294,84.3,53200000.0
2008-01-09 10:28:00,84.3,84.317,84.295,84.317,88000000.0
2008-01-09 10:29:00,84.312,84.346,84.312,84.337,17600000.0
2008-01-09 10:30:00,84.319,84.322,84.307,84.308,27200000.0
2008-01-09 10:31:00,84.309,84.309,84.286,84.286,32000000.0
2008-01-09 10:32:00,84.293,84.296,84.283,84.295,46200000.0
2008-01-09 10:33:00,84.294,84.294,84.281,84.281,35200000.0
2008-01-09 10:34:00,84.28,84.281,84.271,84.271,17600000.0
2008-01-09 10:35:00,84.27,84.273,84.258,84.263,12800000.0
2008-01-09 10:36:00,84.254,84.266,84.248,84.266,11200000.0
2008-01-09 10:37:00,84.275,84.283,84.275,84.275,19200000.0
2008-01-09 10:38:00,84.274,84.281,84.271,84.281,28800000.0
2008-01-09 10:39:00,84.281,84.285,84.28,84.28,15400000.0
2008-01-09 10:40:00,84.268,84.28,84.268,84.277,24000000.0
2008-01-09 10:41:00,84.272,84.272,84.25,84.25,57600000.0
2008-01-09 10:42:00,84.235,84.266,84.235,84.25,38400000.0
2008-01-09 10:43:00,84.242,84.242,84.227,84.227,17600000.0
2008-01-09 10:44:00,84.21,84.21,84.181,84.185,19200000.0
2008-01-09 10:45:00,84.19,84.191,84.169,84.169,22400000.0
2008-01-09 10:46:00,84.175,84.177,84.167,84.177,29200000.0
2008-01-09 10:47:00,84.172,84.191,84.17,84.189,25600000.0
2008-01-09 10:48:00,84.184,84.185,84.18,84.183,38400000.0
2008-01-09 10:49:00,84.19,84.201,84.189,84.191,25600000.0
2008-01-09 10:50:00,84.202,84.241,84.202,84.23,59200000.0
2008-01-09 10:51:00,84.262,84.282,84.262,84.264,68600000.0
2008-01-09 10:52:00,84.256,84.256,84.225,84.236,35200000.0
2008-01-09 10:53:00,84.236,84.252,84.204,84.204,58600000.0
2008-01-09 10:54:00,84.197,84.235,84.197,84.235,54400000.0
2008-01-09 10:55:00,84.228,84.24,84.221,84.222,41400000.0
2008-01-09 10:56:00,84.201,84.201,84.172,84.172,44200000.0
2008-01-09 10:57:00,84.169,84.21,84.169,84.21,33600000.0
2008-01-09 10:58:00,84.229,84.244,84.228,84.239,40000000.0
2008-01-09 10:59:00,84.235,84.241,84.232,84.236,48800000.0
2008-01-09 11:00:00,84.242,84.244,84.235,84.241,51200000.0
2008-01-09 11:01:00,84.254,84.272,84.254,84.272,12800000.0
2008-01-09 11:02:00,84.287,84.343,84.287,84.343,18600000.0
2008-01-09 11:03:00,84.339,84.341,84.329,84.329,36800000.0
2008-01-09 11:04:00,84.333,84.333,84.311,84.311,27200000.0
2008-01-09 11:05:00,84.298,84.298,84.275,84.298,11200000.0
2008-01-09 11:06:00,84.318,84.333,84.318,84.322,30400000.0
2008-01-09 11:07:00,84.312,84.316,84.306,84.306,45800000.0
2008-01-09 11:08:00,84.301,84.301,84.28,84.28,32000000.0
2008-01-09 11:09:00,84.292,84.309,84.287,84.304,75200000.0
2008-01-09 11:10:00,84.299,84.304,84.297,84.302,37200000.0
2008-01-09 11:11:00,84.3,84.3,84.286,84.286,52200000.0
2008-01-09 11:12:00,84.302,84.311,84.296,84.301,69800000.0
2008-01-09 11:13:00,84.288,84.3,84.281,84.281,12800000.0
2008-01-09 11:14:00,84.287,84.293,84.278,84.287,57000000.0
2008-01-09 11:15:00,84.277,84.284,84.266,84.266,11200000.0
2008-01-09 11:16:00,84.271,84.275,84.251,84.259,17600000.0
2008-01-09 11:17:00,84.265,84.288,84.265,84.288,54400000.0
2008-01-09 11:18:00,84.285,84.285,84.26,84.26,73600000.0
2008-01-09 11:19:00,84.255,84.27,84.253,84.265,55400000.0
2008-01-09 11:20:00,84.265,84.27,84.262,84.27,35200000.0
2008-01-09 11:21:00,84.274,84.283,84.272,84.283,40000000.0
2008-01-09 11:22:00,84.289,84.306,84.289,84.306,41000000.0
2008-01-09 11:23:00,84.331,84.346,84.331,84.336,51200000.0
2008-01-09 11:24:00,84.343,84.349,84.334,84.348,52800000.0
2008-01-09 11:25:00,84.35,84.35,84.328,84.331,35200000.0
2008-01-09 11:26:00,84.325,84.325,84.296,84.296,27200000.0
2008-01-09 11:27:00,84.282,84.286,84.277,84.277,12800000.0
2008-01-09 11:28:00,84.281,84.285,84.276,84.281,41600000.0
2008-01-09 11:29:00,84.26,84.26,84.174,84.174,43200000.0
2008-01-09 11:30:00,84.16,84.171,84.16,84.171,11200000.0
2008-01-09 11:31:00,84.196,84.231,84.196,84.23,27600000.0
2008-01-09 11:32:00,84.209,84.209,84.196,84.201,34600000.0
2008-01-09 11:33:00,84.216,84.225,84.198,84.198,17600000.0
2008-01-09 11:34:00,84.194,84.196,84.187,84.19,33600000.0
2008-01-09 11:35:00,84.175,84.182,84.163,84.182,17600000.0
2008-01-09 11:36:00,84.186,84.193,84.18,84.188,43200000.0
2008-01-09 11:37:00,84.183,84.183,84.173,84.183,42000000.0
2008-01-09 11:38:00,84.196,84.226,84.196,84.226,27200000.0
2008-01-09 11:39:00,84.223,84.225,84.218,84.225,11200000.0
2008-01-09 11:40:00,84.215,84.22,84.207,84.207,22400000.0
2008-01-09 11:41:00,84.22,84.223,84.207,84.218,38400000.0
2008-01-09 11:42:00,84.224,84.232,84.222,84.227,38400000.0
2008-01-09 11:43:00,84.21,84.22,84.209,84.216,17600000.0
2008-01-09 11:44:00,84.208,84.21,84.199,84.2,59200000.0
2008-01-09 11:45:00,84.176,84.179,84.168,84.179,49000000.0
2008-01-09 11:46:00,84.18,84.18,84.165,84.166,11200000.0
2008-01-09 11:47:00,84.142,84.146,84.14,84.142,56000000.0
2008-01-09 11:48:00,84.135,84.152,84.135,84.143,14400000.0
2008-01-09 11:49:00,84.157,84.21,84.157,84.21,41600000.0
2008-01-09 11:50:00,84.209,84.227,84.209,84.227,44800000.0
2008-01-09 11:51:00,84.227,84.227,84.208,84.208,44800000.0
2008-01-09 11:52:00,84.206,84.206,84.186,84.195,31400000.0
2008-01-09 11:53:00,84.189,84.193,84.178,84.181,35600000.0
2008-01-09 11:54:00,84.173,84.174,84.164,84.166,47400000.0
2008-01-09 11:55:00,84.152,84.152,84.135,84.135,45600000.0
2008-01-09 11:56:00,84.122,84.144,84.117,84.144,64400000.0
2008-01-09 11:57:00,84.133,84.133,84.114,84.115,22400000.0
2008-01-09 11:58:00,84.103,84.126,84.103,84.126,41000000.0
2008-01-09 11:59:00,84.137,84.137,84.1,84.1,51200000.0
2008-01-09 12:00:00,84.092,84.132,84.092,84.132,36200000.0
2008-01-09 12:01:00,84.128,84.141,84.123,84.141,19200000.0
2008-01-09 12:02:00,84.139,84.151,84.139,84.142,12800000.0
2008-01-09 12:03:00,84.154,84.163,84.146,84.163,51200000.0
2008-01-09 12:04:00,84.176,84.18,84.168,84.168,24400000.0
2008-01-09 12:05:00,84.177,84.185,84.176,84.18,29600000.0
2008-01-09 12:06:00,84.186,84.2,84.182,84.182,24000000.0
2008-01-09 12:07:00,84.179,84.187,84.179,84.185,20800000.0
2008-01-09 12:08:00,84.186,84.186,84.166,84.173,43200000.0
2008-01-09 12:09:00,84.156,84.164,84.156,84.157,25600000.0
2008-01-09 12:10:00,84.151,84.152,84.142,84.144,11200000.0
2008-01-09 12:11:00,84.148,84.154,84.138,84.151,27200000.0
2008-01-09 12:12:00,84.136,84.138,84.133,84.138,30400000.0
2008-01-09 12:13:00,84.134,84.14,84.134,84.137,14400000.0
2008-01-09 12:14:00,84.135,84.147,84.129,84.143,16000000.0
2008-01-09 12:15:00,84.132,84.147,84.132,84.147,27200000.0
2008-01-09 12:16:00,84.147,84.163,84.147,84.163,27200000.0
2008-01-09 12:17:00,84.175,84.185,84.175,84.185,43200000.0
2008-01-09 12:18:00,84.172,84.172,84.161,84.167,25600000.0
2008-01-09 12:19:00,84.168,84.181,84.167,84.181,35200000.0
2008-01-09 12:20:00,84.204,84.236,84.204,84.236,36800000.0
2008-01-09 12:21:00,84.239,84.243,84.231,84.231,59200000.0
2008-01-09 12:22:00,84.223,84.23,84.207,84.207,30400000.0
2008-01-09 12:23:00,84.211,84.219,84.205,84.206,31800000.0
2008-01-09 12:24:00,84.205,84.214,84.202,84.203,33600000.0
2008-01-09 12:25:00,84.179,84.187,84.179,84.187,22400000.0
2008-01-09 12:26:00,84.191,84.201,84.191,84.198,30400000.0
2008-01-09 12:27:00,84.214,84.22,84.213,84.219,30400000.0
2008-01-09 12:28:00,84.221,84.244,84.221,84.237,60800000.0
2008-01-09 12:29:00,84.178,84.298,84.169,84.169,114600000.0
2008-01-09 12:30:00,84.258,84.267,84.173,84.265,46800000.0
2008-01-09 12:31:00,84.28,84.303,84.28,84.301,70800000.0
2008-01-09 12:32:00,84.3,84.3,84.292,84.294,28800000.0
2008-01-09 12:33:00,84.274,84.281,84.263,84.263,40000000.0
2008-01-09 12:34:00,84.251,84.251,84.233,84.238,27200000.0
2008-01-09 12:35:00,84.298,84.352,84.298,84.352,25600000.0
2008-01-09 12:36:00,84.379,84.401,84.379,84.39,48000000.0
2008-01-09 12:37:00,84.392,84.396,84.384,84.385,14400000.0
2008-01-09 12:38:00,84.402,84.422,84.402,84.422,14400000.0
2008-01-09 12:39:00,84.462,84.499,84.462,84.499,24000000.0
2008-01-09 12:40:00,84.505,84.51,84.501,84.501,16000000.0
2008-01-09 12:41:00,84.492,84.504,84.492,84.503,22400000.0
2008-01-09 12:42:00,84.5,84.504,84.496,84.501,22800000.0
2008-01-09 12:43:00,84.501,84.504,84.494,84.502,36800000.0
2008-01-09 12:44:00,84.508,84.515,84.501,84.501,22400000.0
2008-01-09 12:45:00,84.495,84.502,84.495,84.5,35200000.0
2008-01-09 12:46:00,84.497,84.502,84.482,84.489,44800000.0
2008-01-09 12:47:00,84.472,84.472,84.449,84.449,8000000.0
2008-01-09 12:48:00,84.445,84.45,84.433,84.433,31400000.0
2008-01-09 12:49:00,84.43,84.44,84.426,84.435,39400000.0
2008-01-09 12:50:00,84.439,84.448,84.439,84.448,15400000.0
2008-01-09 12:51:00,84.443,84.443,84.428,84.44,21800000.0
2008-01-09 12:52:00,84.428,84.436,84.42,84.431,26000000.0
2008-01-09 12:53:00,84.42,84.43,84.42,84.43,11200000.0
2008-01-09 12:54:00,84.436,84.436,84.416,84.416,11200000.0
2008-01-09 12:55:00,84.425,84.442,84.422,84.442,24000000.0
2008-01-09 12:56:00,84.459,84.496,84.459,84.491,12800000.0
2008-01-09 12:57:00,84.471,84.471,84.402,84.402,27200000.0
2008-01-09 12:58:00,84.36,84.36,84.334,84.334,12800000.0
2008-01-09 12:59:00,84.335,84.347,84.335,84.347,14400000.0
2008-01-09 13:00:00,84.327,84.327,84.216,84.216,16400000.0
2008-01-09 13:01:00,84.24,84.276,84.24,84.276,17600000.0
2008-01-09 13:02:00,84.277,84.277,84.252,84.257,12800000.0
2008-01-09 13:03:00,84.299,84.32,84.299,84.315,12800000.0
2008-01-09 13:04:00,84.315,84.315,84.288,84.299,15400000.0
2008-01-09 13:05:00,84.316,84.316,84.305,84.305,12800000.0
2008-01-09 13:06:00,84.308,84.314,84.305,84.314,17600000.0
2008-01-09 13:07:00,84.317,84.344,84.315,84.344,12800000.0
2008-01-09 13:08:00,84.349,84.352,84.346,84.346,32000000.0
2008-01-09 13:09:00,84.357,84.375,84.357,84.372,28800000.0
2008-01-09 13:10:00,84.377,84.397,84.368,84.397,32000000.0
2008-01-09 13:11:00,84.406,84.417,84.404,84.412,19200000.0
2008-01-09 13:12:00,84.417,84.417,84.403,84.409,16000000.0
2008-01-09 13:13:00,84.424,84.439,84.403,84.403,11200000.0
2008-01-09 13:14:00,84.392,84.406,84.392,84.406,11200000.0
2008-01-09 13:15:00,84.411,84.421,84.409,84.421,11200000.0
2008-01-09 13:16:00,84.417,84.42,84.413,84.415,26000000.0
2008-01-09 13:17:00,84.405,84.413,84.405,84.412,12800000.0
2008-01-09 13:18:00,84.409,84.411,84.405,84.409,56000000.0
2008-01-09 13:19:00,84.412,84.444,84.411,84.441,14400000.0
2008-01-09 13:20:00,84.445,84.449,84.434,84.443,12800000.0
2008-01-09 13:21:00,84.447,84.452,84.436,84.45,56400000.0
2008-01-09 13:22:00,84.46,84.491,84.457,84.491,11200000.0
2008-01-09 13:23:00,84.484,84.489,84.479,84.479,12800000.0
2008-01-09 13:24:00,84.478,84.48,84.471,84.48,14800000.0
2008-01-09 13:25:00,84.482,84.489,84.48,84.489,33600000.0
2008-01-09 13:26:00,84.5,84.522,84.499,84.522,24000000.0
2008-01-09 13:27:00,84.521,84.527,84.52,84.526,40000000.0
2008-01-09 13:28:00,84.522,84.522,84.503,84.503,20800000.0
2008-01-09 13:29:00,84.516,84.516,84.505,84.505,22400000.0
2008-01-09 13:30:00,84.518,84.53,84.513,84.53,36600000.0
2008-01-09 13:31:00,84.527,84.543,84.525,84.531,11200000.0
2008-01-09 13:32:00,84.508,84.508,84.495,84.495,17000000.0
2008-01-09 13:33:00,84.498,84.518,84.498,84.518,12800000.0
2008-01-09 13:34:00,84.53,84.537,84.514,84.514,12600000.0
2008-01-09 13:35:00,84.51,84.516,84.505,84.513,12800000.0
2008-01-09 13:36:00,84.488,84.488,84.435,84.435,48000000.0
2008-01-09 13:37:00,84.427,84.442,84.427,84.435,24000000.0
2008-01-09 13:38:00,84.437,84.454,84.437,84.452,29200000.0
2008-01-09 13:39:00,84.46,84.509,84.46,84.495,25600000.0
2008-01-09 13:40:00,84.497,84.5,84.494,84.5,12800000.0
2008-01-09 13:41:00,84.512,84.522,84.512,84.52,16000000.0
2008-01-09 13:42:00,84.531,84.555,84.531,84.555,12800000.0
2008-01-09 13:43:00,84.569,84.569,84.544,84.544,25800000.0
2008-01-09 13:44:00,84.536,84.579,84.536,84.579,28800000.0
2008-01-09 13:45:00,84.575,84.615,84.575,84.615,13200000.0
2008-01-09 13:46:00,84.618,84.662,84.618,84.662,14400000.0
2008-01-09 13:47:00,84.651,84.68,84.651,84.68,27600000.0
2008-01-09 13:48:00,84.684,84.684,84.665,84.665,14400000.0
2008-01-09 13:49:00,84.654,84.662,84.63,84.63,33000000.0
2008-01-09 13:50:00,84.623,84.623,84.609,84.623,33000000.0
2008-01-09 13:51:00,84.621,84.624,84.621,84.621,15400000.0
2008-01-09 13:52:00,84.622,84.622,84.61,84.614,40000000.0
2008-01-09 13:53:00,84.616,84.625,84.614,84.621,37200000.0
2008-01-09 13:54:00,84.619,84.619,84.608,84.614,24000000.0
2008-01-09 13:55:00,84.611,84.613,84.604,84.607,11200000.0
2008-01-09 13:56:00,84.589,84.589,84.58,84.58,14400000.0
2008-01-09 13:57:00,84.574,84.574,84.553,84.553,14400000.0
2008-01-09 13:58:00,84.544,84.544,84.505,84.505,32000000.0
2008-01-09 13:59:00,84.512,84.513,84.504,84.504,47800000.0
2008-01-09 14:00:00,84.523,84.549,84.522,84.549,31400000.0
2008-01-09 14:01:00,84.562,84.571,84.562,84.565,14400000.0
2008-01-09 14:02:00,84.552,84.555,84.542,84.548,28800000.0
2008-01-09 14:03:00,84.558,84.572,84.558,84.571,13800000.0
2008-01-09 14:04:00,84.57,84.578,84.565,84.576,13800000.0
2008-01-09 14:05:00,84.581,84.592,84.579,84.592,25600000.0
2008-01-09 14:06:00,84.578,84.58,84.567,84.567,17600000.0
2008-01-09 14:07:00,84.541,84.557,84.54,84.54,12800000.0
2008-01-09 14:08:00,84.533,84.533,84.496,84.496,23400000.0
2008-01-09 14:09:00,84.47,84.47,84.423,84.423,11200000.0
2008-01-09 14:10:00,84.441,84.441,84.429,84.441,17600000.0
2008-01-09 14:11:00,84.426,84.442,84.415,84.442,12800000.0
2008-01-09 14:12:00,84.49,84.518,84.49,84.495,12800000.0
2008-01-09 14:13:00,84.492,84.508,84.49,84.49,24000000.0
2008-01-09 14:14:00,84.479,84.492,84.472,84.48,20800000.0
2008-01-09 14:15:00,84.502,84.531,84.502,84.513,33600000.0
2008-01-09 14:16:00,84.5,84.5,84.466,84.487,27200000.0
2008-01-09 14:17:00,84.477,84.483,84.464,84.464,11200000.0
2008-01-09 14:18:00,84.475,84.475,84.461,84.474,16400000.0
2008-01-09 14:19:00,84.494,84.502,84.486,84.486,40000000.0
2008-01-09 14:20:00,84.483,84.483,84.471,84.477,13800000.0
2008-01-09 14:21:00,84.478,84.495,84.474,84.49,33600000.0
2008-01-09 14:22:00,84.498,84.498,84.469,84.469,14400000.0
2008-01-09 14:23:00,84.465,84.465,84.443,84.46,17600000.0
2008-01-09 14:24:00,84.484,84.501,84.484,84.5,36800000.0
2008-01-09 14:25:00,84.506,84.538,84.506,84.536,12800000.0
2008-01-09 14:26:00,84.534,84.534,84.522,84.522,19200000.0
2008-01-09 14:27:00,84.576,84.638,84.576,84.638,10600000.0
2008-01-09 14:28:00,84.647,84.671,84.64,84.671,11200000.0
2008-01-09 14:29:00,84.668,84.675,84.65,84.65,12800000.0
2008-01-09 14:30:00,84.649,84.652,84.557,84.557,10600000.0
2008-01-09 14:31:00,84.654,84.677,84.583,84.677,16000000.0
2008-01-09 14:32:00,84.673,84.673,84.634,84.634,12800000.0
2008-01-09 14:33:00,84.629,84.641,84.629,84.641,17600000.0
2008-01-09 14:34:00,84.647,84.662,84.647,84.662,17000000.0
2008-01-09 14:35:00,84.656,84.656,84.62,84.62,11200000.0
2008-01-09 14:36:00,84.629,84.629,84.617,84.617,12200000.0
2008-01-09 14:37:00,84.612,84.612,84.597,84.606,12800000.0
2008-01-09 14:38:00,84.609,84.62,84.599,84.62,10600000.0
2008-01-09 14:39:00,84.628,84.631,84.613,84.631,17600000.0
2008-01-09 14:40:00,84.644,84.662,84.644,84.651,15400000.0
2008-01-09 14:41:00,84.643,84.643,84.621,84.625,11200000.0
2008-01-09 14:42:00,84.638,84.653,84.638,84.649,12800000.0
2008-01-09 14:43:00,84.665,84.665,84.625,84.625,18000000.0
2008-01-09 14:44:00,84.629,84.634,84.616,84.634,12800000.0
2008-01-09 14:45:00,84.628,84.649,84.628,84.636,12800000.0
2008-01-09 14:46:00,84.63,84.647,84.629,84.647,17600000.0
2008-01-09 14:47:00,84.662,84.678,84.658,84.678,12800000.0
2008-01-09 14:48:00,84.667,84.667,84.647,84.647,11200000.0
2008-01-09 14:49:00,84.656,84.666,84.646,84.646,16000000.0
2008-01-09 14:50:00,84.684,84.686,84.668,84.668,13200000.0
2008-01-09 14:51:00,84.656,84.656,84.616,84.616,17600000.0
2008-01-09 14:52:00,84.602,84.614,84.602,84.613,14800000.0
2008-01-09 14:53:00,84.627,84.64,84.623,84.623,11200000.0
2008-01-09 14:54:00,84.636,84.636,84.626,84.632,12800000.0
2008-01-09 14:55:00,84.646,84.658,84.646,84.656,11600000.0
2008-01-09 14:56:00,84.665,84.668,84.657,84.659,16000000.0
2008-01-09 14:57:00,84.634,84.647,84.634,84.647,12800000.0
2008-01-09 14:58:00,84.643,84.643,84.623,84.623,14400000.0
2008-01-09 14:59:00,84.586,84.594,84.582,84.584,12800000.0
2008-01-09 15:00:00,84.56,84.58,84.56,84.577,16000000.0
2008-01-09 15:01:00,84.578,84.588,84.575,84.582,17000000.0
2008-01-09 15:02:00,84.613,84.629,84.613,84.629,11200000.0
2008-01-09 15:03:00,84.629,84.636,84.629,84.634,11200000.0
2008-01-09 15:04:00,84.628,84.629,84.622,84.628,16000000.0
2008-01-09 15:05:00,84.614,84.639,84.613,84.637,12200000.0
2008-01-09 15:06:00,84.641,84.665,84.641,84.659,11200000.0
2008-01-09 15:07:00,84.664,84.664,84.653,84.653,11200000.0
2008-01-09 15:08:00,84.622,84.627,84.585,84.585,10600000.0
2008-01-09 15:09:00,84.565,84.565,84.542,84.549,14400000.0
2008-01-09 15:10:00,84.56,84.595,84.56,84.595,15400000.0
2008-01-09 15:11:00,84.6,84.6,84.582,84.595,11200000.0
2008-01-09 15:12:00,84.599,84.61,84.584,84.584,12800000.0
2008-01-09 15:13:00,84.561,84.568,84.558,84.568,12800000.0
2008-01-09 15:14:00,84.553,84.561,84.544,84.56,15400000.0
2008-01-09 15:15:00,84.556,84.557,84.529,84.555,17600000.0
2008-01-09 15:16:00,84.576,84.576,84.524,84.524,12800000.0
2008-01-09 15:17:00,84.507,84.522,84.507,84.52,14400000.0
2008-01-09 15:18:00,84.524,84.554,84.524,84.552,12800000.0
2008-01-09 15:19:00,84.56,84.56,84.522,84.538,16000000.0
2008-01-09 15:20:00,84.549,84.561,84.543,84.548,16000000.0
2008-01-09 15:21:00,84.552,84.554,84.46,84.552,17600000.0
2008-01-09 15:22:00,84.551,84.551,84.514,84.514,11200000.0
2008-01-09 15:23:00,84.518,84.531,84.516,84.516,11600000.0
2008-01-09 15:24:00,84.51,84.515,84.506,84.513,11200000.0
2008-01-09 15:25:00,84.517,84.552,84.517,84.552,12800000.0
2008-01-09 15:26:00,84.522,84.522,84.439,84.439,14400000.0
2008-01-09 15:27:00,84.452,84.495,84.452,84.489,12800000.0
2008-01-09 15:28:00,84.487,84.487,84.474,84.483,12800000.0
2008-01-09 15:29:00,84.494,84.494,84.48,84.48,17600000.0
2008-01-09 15:30:00,84.489,84.514,84.485,84.514,17600000.0
2008-01-09 15:31:00,84.527,84.527,84.511,84.519,12800000.0
2008-01-09 15:32:00,84.517,84.517,84.48,84.48,11200000.0
2008-01-09 15:33:00,84.457,84.464,84.453,84.453,11200000.0
2008-01-09 15:34:00,84.469,84.476,84.466,84.466,11200000.0
2008-01-09 15:35:00,84.466,84.478,84.462,84.476,12800000.0
2008-01-09 15:36:00,84.486,84.486,84.476,84.478,14400000.0
2008-01-09 15:37:00,84.484,84.49,84.474,84.474,16000000.0
2008-01-09 15:38:00,84.48,84.484,84.465,84.478,16400000.0
2008-01-09 15:39:00,84.464,84.464,84.449,84.463,14400000.0
2008-01-09 15:40:00,84.457,84.457,84.415,84.428,12800000.0
2008-01-09 15:41:00,84.423,84.455,84.423,84.455,16000000.0
2008-01-09 15:42:00,84.462,84.499,84.416,84.499,17400000.0
2008-01-09 15:43:00,84.501,84.502,84.487,84.489,12800000.0
2008-01-09 15:44:00,84.482,84.489,84.482,84.483,12800000.0
2008-01-09 15:45:00,84.465,84.465,84.445,84.452,12200000.0
2008-01-09 15:46:00,84.428,84.43,84.42,84.43,10600000.0
2008-01-09 15:47:00,84.429,84.439,84.423,84.439,11200000.0
2008-01-09 15:48:00,84.423,84.423,84.384,84.384,12800000.0
2008-01-09 15:49:00,84.374,84.378,84.354,84.354,11200000.0
2008-01-09 15:50:00,84.344,84.351,84.343,84.35,14800000.0
2008-01-09 15:51:00,84.335,84.335,84.316,84.335,11200000.0
2008-01-09 15:52:00,84.336,84.344,84.331,84.34,11200000.0
2008-01-09 15:53:00,84.343,84.352,84.343,84.351,12800000.0
2008-01-09 15:54:00,84.351,84.365,84.351,84.365,17600000.0
2008-01-09 15:55:00,84.367,84.368,84.351,84.368,17600000.0
2008-01-09 15:56:00,84.348,84.353,84.331,84.353,11200000.0
2008-01-09 15:57:00,84.351,84.354,84.339,84.339,14800000.0
2008-01-09 15:58:00,84.328,84.341,84.328,84.33,11200000.0
2008-01-09 15:59:00,84.326,84.327,84.308,84.308,10600000.0
2008-01-09 16:00:00,84.322,84.322,84.291,84.291,11200000.0
2008-01-09 16:01:00,84.246,84.246,84.199,84.202,11200000.0
2008-01-09 16:02:00,84.219,84.231,84.218,84.223,17600000.0
2008-01-09 16:03:00,84.217,84.239,84.217,84.239,12800000.0
2008-01-09 16:04:00,84.238,84.251,84.175,84.25,11200000.0
2008-01-09 16:05:00,84.252,84.252,84.238,84.243,14400000.0
2008-01-09 16:06:00,84.269,84.296,84.269,84.296,16000000.0
2008-01-09 16:07:00,84.291,84.3,84.282,84.3,11200000.0
2008-01-09 16:08:00,84.295,84.295,84.257,84.257,11200000.0
2008-01-09 16:09:00,84.246,84.25,84.246,84.248,12800000.0
2008-01-09 16:10:00,84.259,84.265,84.246,84.246,12800000.0
2008-01-09 16:11:00,84.246,84.276,84.246,84.276,11200000.0
2008-01-09 16:12:00,84.28,84.288,84.266,84.267,17600000.0
2008-01-09 16:13:00,84.289,84.309,84.285,84.301,11200000.0
2008-01-09 16:14:00,84.329,84.358,84.329,84.351,14400000.0
2008-01-09 16:15:00,84.369,84.431,84.369,84.431,11200000.0
2008-01-09 16:16:00,84.435,84.448,84.412,84.432,11200000.0
2008-01-09 16:17:00,84.436,84.437,84.414,84.415,17600000.0
2008-01-09 16:18:00,84.414,84.422,84.409,84.416,16000000.0
2008-01-09 16:19:00,84.428,84.428,84.417,84.417,11200000.0
2008-01-09 16:20:00,84.412,84.416,84.396,84.401,10600000.0
2008-01-09 16:21:00,84.4,84.42,84.4,84.412,11200000.0
2008-01-09 16:22:00,84.409,84.429,84.409,84.426,11200000.0
2008-01-09 16:23:00,84.426,84.426,84.417,84.42,12200000.0
2008-01-09 16:24:00,84.414,84.419,84.408,84.416,11200000.0
2008-01-09 16:25:00,84.436,84.438,84.418,84.418,12800000.0
2008-01-09 16:26:00,84.4,84.427,84.4,84.42,12800000.0
2008-01-09 16:27:00,84.414,84.414,84.396,84.396,17600000.0
2008-01-09 16:28:00,84.397,84.415,84.397,84.415,11200000.0
2008-01-09 16:29:00,84.424,84.424,84.412,84.422,14400000.0
2008-01-09 16:30:00,84.428,84.43,84.417,84.417,14400000.0
2008-01-09 16:31:00,84.432,84.432,84.404,84.416,14400000.0
2008-01-09 16:32:00,84.43,84.436,84.414,84.424,11200000.0
2008-01-09 16:33:00,84.408,84.408,84.379,84.379,14400000.0
2008-01-09 16:34:00,84.374,84.376,84.339,84.366,18000000.0
2008-01-09 16:35:00,84.366,84.369,84.355,84.365,12800000.0
2008-01-09 16:36:00,84.367,84.382,84.357,84.382,11200000.0
2008-01-09 16:37:00,84.38,84.38,84.366,84.38,12800000.0
2008-01-09 16:38:00,84.396,84.421,84.396,84.421,14800000.0
2008-01-09 16:39:00,84.42,84.492,84.42,84.492,12800000.0
2008-01-09 16:40:00,84.503,84.512,84.485,84.512,17600000.0
2008-01-09 16:41:00,84.527,84.563,84.524,84.563,12800000.0
2008-01-09 16:42:00,84.571,84.571,84.543,84.543,11200000.0
2008-01-09 16:43:00,84.551,84.555,84.546,84.546,12800000.0
2008-01-09 16:44:00,84.565,84.567,84.557,84.558,11200000.0
2008-01-09 16:45:00,84.558,84.563,84.537,84.537,11200000.0
2008-01-09 16:46:00,84.527,84.53,84.509,84.522,14400000.0
2008-01-09 16:47:00,84.512,84.537,84.512,84.529,17400000.0
2008-01-09 16:48:00,84.517,84.524,84.503,84.524,11200000.0
2008-01-09 16:49:00,84.554,84.579,84.548,84.579,12800000.0
2008-01-09 16:50:00,84.579,84.585,84.529,84.529,17000000.0
2008-01-09 16:51:00,84.492,84.492,84.42,84.42,11200000.0
2008-01-09 16:52:00,84.485,84.49,84.469,84.478,17600000.0
2008-01-09 16:53:00,84.441,84.458,84.42,84.458,17600000.0
2008-01-09 16:54:00,84.468,84.476,84.455,84.463,17600000.0
2008-01-09 16:55:00,84.465,84.465,84.443,84.445,14400000.0
2008-01-09 16:56:00,84.439,84.45,84.433,84.434,12800000.0
2008-01-09 16:57:00,84.424,84.44,84.412,84.439,16000000.0
2008-01-09 16:58:00,84.457,84.488,84.457,84.468,12200000.0
2008-01-09 16:59:00,84.454,84.538,84.454,84.538,12800000.0
2008-01-09 17:00:00,84.537,84.547,84.523,84.539,11200000.0
2008-01-09 17:01:00,84.559,84.587,84.476,84.572,12800000.0
2008-01-09 17:02:00,84.545,84.553,84.531,84.553,16000000.0
2008-01-09 17:03:00,84.525,84.551,84.525,84.551,17000000.0
2008-01-09 17:04:00,84.572,84.585,84.563,84.563,10600000.0
2008-01-09 17:05:00,84.557,84.557,84.531,84.535,17600000.0
2008-01-09 17:06:00,84.499,84.541,84.499,84.541,11200000.0
2008-01-09 17:07:00,84.559,84.569,84.553,84.569,11200000.0
2008-01-09 17:08:00,84.555,84.557,84.543,84.55,17600000.0
2008-01-09 17:09:00,84.571,84.587,84.571,84.584,16000000.0
2008-01-09 17:10:00,84.596,84.596,84.588,84.589,11600000.0
2008-01-09 17:11:00,84.611,84.625,84.611,84.623,12800000.0
2008-01-09 17:12:00,84.608,84.633,84.599,84.633,12800000.0
2008-01-09 17:13:00,84.674,84.703,84.674,84.703,12800000.0
2008-01-09 17:14:00,84.696,84.696,84.669,84.669,12800000.0
2008-01-09 17:15:00,84.689,84.689,84.662,84.662,12800000.0
2008-01-09 17:16:00,84.658,84.658,84.633,84.633,11600000.0
2008-01-09 17:17:00,84.62,84.622,84.613,84.619,11200000.0
2008-01-09 17:18:00,84.602,84.602,84.585,84.585,13200000.0
2008-01-09 17:19:00,84.601,84.612,84.598,84.604,16000000.0
2008-01-09 17:20:00,84.593,84.593,84.561,84.561,11200000.0
2008-01-09 17:21:00,84.56,84.56,84.545,84.549,12800000.0
2008-01-09 17:22:00,84.53,84.546,84.458,84.543,11200000.0
2008-01-09 17:23:00,84.534,84.536,84.488,84.488,11200000.0
2008-01-09 17:24:00,84.498,84.511,84.495,84.495,11200000.0
2008-01-09 17:25:00,84.484,84.484,84.464,84.464,11200000.0
2008-01-09 17:26:00,84.47,84.508,84.47,84.504,11200000.0
2008-01-09 17:27:00,84.507,84.515,84.507,84.515,16400000.0
2008-01-09 17:28:00,84.527,84.53,84.517,84.522,12800000.0
2008-01-09 17:29:00,84.5,84.503,84.475,84.475,12800000.0
2008-01-09 17:30:00,84.475,84.485,84.463,84.463,11200000.0
2008-01-09 17:31:00,84.444,84.467,84.444,84.467,12800000.0
2008-01-09 17:32:00,84.481,84.5,84.478,84.5,11600000.0
2008-01-09 17:33:00,84.518,84.518,84.501,84.506,13200000.0
2008-01-09 17:34:00,84.509,84.509,84.489,84.491,11200000.0
2008-01-09 17:35:00,84.474,84.481,84.464,84.464,12800000.0
2008-01-09 17:36:00,84.465,84.475,84.458,84.473,11200000.0
2008-01-09 17:37:00,84.468,84.492,84.468,84.492,11200000.0
2008-01-09 17:38:00,84.505,84.533,84.505,84.513,15400000.0
2008-01-09 17:39:00,84.51,84.52,84.507,84.52,17600000.0
2008-01-09 17:40:00,84.525,84.534,84.521,84.534,11200000.0
2008-01-09 17:41:00,84.535,84.567,84.535,84.566,11200000.0
2008-01-09 17:42:00,84.558,84.563,84.535,84.535,11200000.0
2008-01-09 17:43:00,84.534,84.534,84.521,84.528,12800000.0
2008-01-09 17:44:00,84.517,84.519,84.494,84.494,12800000.0
2008-01-09 17:45:00,84.497,84.497,84.489,84.496,11200000.0
2008-01-09 17:46:00,84.499,84.523,84.499,84.523,12800000.0
2008-01-09 17:47:00,84.55,84.563,84.55,84.551,12800000.0
2008-01-09 17:48:00,84.542,84.566,84.542,84.566,11200000.0
2008-01-09 17:49:00,84.56,84.565,84.552,84.563,17600000.0
2008-01-09 17:50:00,84.547,84.547,84.508,84.508,12800000.0
2008-01-09 17:51:00,84.488,84.501,84.485,84.494,11200000.0
2008-01-09 17:52:00,84.498,84.515,84.491,84.511,12800000.0
2008-01-09 17:53:00,84.526,84.547,84.526,84.543,16000000.0
2008-01-09 17:54:00,84.568,84.568,84.544,84.547,13800000.0
2008-01-09 17:55:00,84.553,84.556,84.452,84.541,11200000.0
2008-01-09 17:56:00,84.497,84.501,84.489,84.497,11200000.0
2008-01-09 17:57:00,84.499,84.503,84.49,84.5,16000000.0
2008-01-09 17:58:00,84.495,84.555,84.495,84.552,12800000.0
2008-01-09 17:59:00,84.545,84.549,84.535,84.547,11200000.0
2008-01-09 18:00:00,84.542,84.543,84.531,84.54,17600000.0
2008-01-09 18:01:00,84.55,84.55,84.443,84.525,17600000.0
2008-01-09 18:02:00,84.53,84.534,84.522,84.523,17600000.0
2008-01-09 18:03:00,84.494,84.499,84.489,84.499,14400000.0
2008-01-09 18:04:00,84.495,84.495,84.483,84.487,11200000.0
2008-01-09 18:05:00,84.484,84.484,84.465,84.465,11200000.0
2008-01-09 18:06:00,84.467,84.483,84.467,84.478,13200000.0
2008-01-09 18:07:00,84.468,84.485,84.456,84.485,11200000.0
2008-01-09 18:08:00,84.527,84.527,84.501,84.507,16000000.0
2008-01-09 18:09:00,84.509,84.51,84.495,84.495,16000000.0
2008-01-09 18:10:00,84.47,84.477,84.444,84.477,12800000.0
2008-01-09 18:11:00,84.49,84.491,84.475,84.478,11200000.0
2008-01-09 18:12:00,84.489,84.491,84.479,84.487,12800000.0
2008-01-09 18:13:00,84.488,84.488,84.473,84.488,11200000.0
2008-01-09 18:14:00,84.475,84.501,84.469,84.501,12800000.0
2008-01-09 18:15:00,84.493,84.504,84.493,84.494,12800000.0
2008-01-09 18:16:00,84.474,84.474,84.453,84.464,12800000.0
2008-01-09 18:17:00,84.468,84.47,84.451,84.451,16000000.0
2008-01-09 18:18:00,84.471,84.471,84.459,84.459,11200000.0
2008-01-09 18:19:00,84.447,84.472,84.447,84.461,8000000.0
2008-01-09 18:20:00,84.442,84.445,84.432,84.439,12800000.0
2008-01-09 18:21:00,84.461,84.482,84.461,84.474,11200000.0
2008-01-09 18:22:00,84.467,84.476,84.411,84.474,16000000.0
2008-01-09 18:23:00,84.471,84.489,84.471,84.48,16000000.0
2008-01-09 18:24:00,84.491,84.501,84.491,84.495,12800000.0
2008-01-09 18:25:00,84.508,84.508,84.5,84.501,10600000.0
2008-01-09 18:26:00,84.479,84.481,84.441,84.441,12800000.0
2008-01-09 18:27:00,84.423,84.445,84.423,84.426,14400000.0
2008-01-09 18:28:00,84.426,84.432,84.42,84.43,12800000.0
2008-01-09 18:29:00,84.431,84.45,84.431,84.45,12200000.0
2008-01-09 18:30:00,84.444,84.449,84.444,84.448,11200000.0
2008-01-09 18:31:00,84.434,84.434,84.406,84.406,12800000.0
2008-01-09 18:32:00,84.399,84.403,84.388,84.403,11200000.0
2008-01-09 18:33:00,84.413,84.413,84.372,84.372,11200000.0
2008-01-09 18:34:00,84.373,84.413,84.373,84.413,12800000.0
2008-01-09 18:35:00,84.399,84.399,84.37,84.375,12800000.0
2008-01-09 18:36:00,84.389,84.415,84.389,84.413,12800000.0
2008-01-09 18:37:00,84.412,84.412,84.405,84.409,17600000.0
2008-01-09 18:38:00,84.418,84.418,84.408,84.417,11200000.0
2008-01-09 18:39:00,84.418,84.418,84.407,84.411,16000000.0
2008-01-09 18:40:00,84.404,84.404,84.39,84.391,12800000.0
2008-01-09 18:41:00,84.385,84.385,84.378,84.379,14400000.0
2008-01-09 18:42:00,84.381,84.387,84.377,84.387,11200000.0
2008-01-09 18:43:00,84.397,84.403,84.396,84.397,12800000.0
2008-01-09 18:44:00,84.405,84.405,84.388,84.394,11200000.0
2008-01-09 18:45:00,84.391,84.403,84.391,84.393,11200000.0
2008-01-09 18:46:00,84.384,84.387,84.381,84.387,11200000.0
2008-01-09 18:47:00,84.375,84.375,84.307,84.307,12800000.0
2008-01-09 18:48:00,84.303,84.307,84.297,84.307,12800000.0
2008-01-09 18:49:00,84.318,84.337,84.318,84.328,12800000.0
2008-01-09 18:50:00,84.294,84.294,84.273,84.282,17600000.0
2008-01-09 18:51:00,84.257,84.257,84.231,84.237,12800000.0
2008-01-09 18:52:00,84.229,84.229,84.202,84.223,12800000.0
2008-01-09 18:53:00,84.243,84.252,84.228,84.252,12800000.0
2008-01-09 18:54:00,84.24,84.243,84.234,84.238,11200000.0
2008-01-09 18:55:00,84.25,84.252,84.244,84.244,11200000.0
2008-01-09 18:56:00,84.248,84.277,84.24,84.277,15400000.0
2008-01-09 18:57:00,84.294,84.298,84.282,84.289,11200000.0
2008-01-09 18:58:00,84.292,84.31,84.292,84.31,11200000.0
2008-01-09 18:59:00,84.309,84.32,84.302,84.32,17600000.0
2008-01-09 19:00:00,84.337,84.348,84.334,84.334,12800000.0
2008-01-09 19:01:00,84.31,84.318,84.308,84.308,9600000.0
2008-01-09 19:02:00,84.307,84.317,84.307,84.312,10600000.0
2008-01-09 19:03:00,84.322,84.325,84.317,84.325,12800000.0
2008-01-09 19:04:00,84.324,84.341,84.321,84.339,15400000.0
2008-01-09 19:05:00,84.35,84.361,84.35,84.356,14400000.0
2008-01-09 19:06:00,84.353,84.361,84.347,84.355,16000000.0
2008-01-09 19:07:00,84.345,84.4,84.342,84.4,11200000.0
2008-01-09 19:08:00,84.391,84.394,84.381,84.385,17600000.0
2008-01-09 19:09:00,84.379,84.391,84.373,84.391,12800000.0
2008-01-09 19:10:00,84.407,84.418,84.404,84.418,17600000.0
2008-01-09 19:11:00,84.414,84.419,84.407,84.419,12800000.0
2008-01-09 19:12:00,84.422,84.422,84.407,84.42,11200000.0
2008-01-09 19:13:00,84.419,84.429,84.417,84.429,11200000.0
2008-01-09 19:14:00,84.429,84.429,84.411,84.411,16000000.0
2008-01-09 19:15:00,84.412,84.415,84.399,84.403,12800000.0
2008-01-09 19:16:00,84.383,84.392,84.383,84.389,12800000.0
2008-01-09 19:17:00,84.414,84.419,84.409,84.41,12800000.0
2008-01-09 19:18:00,84.404,84.416,84.402,84.403,17000000.0
2008-01-09 19:19:00,84.432,84.475,84.432,84.453,16000000.0
2008-01-09 19:20:00,84.45,84.468,84.45,84.455,16000000.0
2008-01-09 19:21:00,84.451,84.451,84.404,84.404,11200000.0
2008-01-09 19:22:00,84.406,84.412,84.398,84.403,11200000.0
2008-01-09 19:23:00,84.406,84.416,84.402,84.402,17600000.0
2008-01-09 19:24:00,84.419,84.446,84.419,84.446,17600000.0
2008-01-09 19:25:00,84.465,84.479,84.454,84.454,17600000.0
2008-01-09 19:26:00,84.438,84.441,84.432,84.433,11200000.0
2008-01-09 19:27:00,84.425,84.454,84.42,84.454,11200000.0
2008-01-09 19:28:00,84.476,84.503,84.476,84.499,12800000.0
2008-01-09 19:29:00,84.513,84.514,84.496,84.496,11200000.0
2008-01-09 19:30:00,84.521,84.526,84.513,84.513,14400000.0
2008-01-09 19:31:00,84.512,84.524,84.503,84.524,11200000.0
2008-01-09 19:32:00,84.512,84.525,84.505,84.505,12800000.0
2008-01-09 19:33:00,84.529,84.53,84.521,84.521,12800000.0
2008-01-09 19:34:00,84.496,84.496,84.485,84.485,12800000.0
2008-01-09 19:35:00,84.499,84.513,84.499,84.511,18000000.0
2008-01-09 19:36:00,84.515,84.522,84.507,84.507,11200000.0
2008-01-09 19:37:00,84.482,84.482,84.471,84.477,11200000.0
2008-01-09 19:38:00,84.455,84.468,84.452,84.464,17600000.0
2008-01-09 19:39:00,84.479,84.479,84.453,84.455,16000000.0
2008-01-09 19:40:00,84.47,84.475,84.463,84.468,14400000.0
2008-01-09 19:41:00,84.453,84.465,84.444,84.444,18000000.0
2008-01-09 19:42:00,84.433,84.433,84.424,84.428,12800000.0
2008-01-09 19:43:00,84.424,84.432,84.416,84.421,11200000.0
2008-01-09 19:44:00,84.391,84.393,84.371,84.39,16000000.0
2008-01-09 19:45:00,84.368,84.39,84.368,84.389,12800000.0
2008-01-09 19:46:00,84.368,84.368,84.356,84.368,11200000.0
2008-01-09 19:47:00,84.381,84.381,84.347,84.347,16000000.0
2008-01-09 19:48:00,84.356,84.368,84.352,84.368,11200000.0
2008-01-09 19:49:00,84.362,84.362,84.342,84.342,12800000.0
2008-01-09 19:50:00,84.38,84.382,84.361,84.361,12800000.0
2008-01-09 19:51:00,84.379,84.382,84.366,84.382,12800000.0
2008-01-09 19:52:00,84.418,84.456,84.418,84.456,11200000.0
2008-01-09 19:53:00,84.452,84.452,84.435,84.442,18000000.0
2008-01-09 19:54:00,84.433,84.452,84.433,84.452,14400000.0
2008-01-09 19:55:00,84.444,84.449,84.433,84.433,12800000.0
2008-01-09 19:56:00,84.412,84.412,84.382,84.388,11200000.0
2008-01-09 19:57:00,84.379,84.385,84.353,84.353,12600000.0
2008-01-09 19:58:00,84.356,84.382,84.356,84.382,14400000.0
2008-01-09 19:59:00,84.381,84.399,84.368,84.383,14400000.0
2008-01-09 20:00:00,84.398,84.398,84.387,84.388,12800000.0
2008-01-09 20:01:00,84.386,84.389,84.374,84.387,10600000.0
2008-01-09 20:02:00,84.408,84.424,84.408,84.416,11200000.0
2008-01-09 20:03:00,84.428,84.44,84.426,84.435,16000000.0
2008-01-09 20:04:00,84.449,84.466,84.449,84.464,13200000.0
2008-01-09 20:05:00,84.476,84.476,84.463,84.464,12800000.0
2008-01-09 20:06:00,84.456,84.456,84.444,84.448,12800000.0
2008-01-09 20:07:00,84.44,84.448,84.431,84.448,8000000.0
2008-01-09 20:08:00,84.451,84.462,84.447,84.455,13200000.0
2008-01-09 20:09:00,84.444,84.444,84.415,84.42,16000000.0
2008-01-09 20:10:00,84.394,84.403,84.394,84.403,17000000.0
2008-01-09 20:11:00,84.398,84.401,84.392,84.4,14400000.0
2008-01-09 20:12:00,84.384,84.384,84.358,84.358,14400000.0
2008-01-09 20:13:00,84.367,84.367,84.36,84.36,11200000.0
2008-01-09 20:14:00,84.374,84.392,84.374,84.388,11200000.0
2008-01-09 20:15:00,84.379,84.379,84.361,84.368,11200000.0
2008-01-09 20:16:00,84.351,84.351,84.33,84.33,12800000.0
2008-01-09 20:17:00,84.333,84.333,84.319,84.32,12800000.0
2008-01-09 20:18:00,84.324,84.335,84.323,84.335,13200000.0
2008-01-09 20:19:00,84.329,84.336,84.319,84.319,11200000.0
2008-01-09 20:20:00,84.317,84.362,84.317,84.362,11200000.0
2008-01-09 20:21:00,84.361,84.361,84.342,84.358,12800000.0
2008-01-09 20:22:00,84.358,84.358,84.348,84.356,11200000.0
2008-01-09 20:23:00,84.346,84.346,84.318,84.318,11200000.0
2008-01-09 20:24:00,84.338,84.369,84.338,84.356,16000000.0
2008-01-09 20:25:00,84.361,84.361,84.34,84.344,12800000.0
2008-01-09 20:26:00,84.301,84.308,84.28,84.294,11200000.0
2008-01-09 20:27:00,84.31,84.314,84.297,84.297,17600000.0
2008-01-09 20:28:00,84.295,84.312,84.295,84.308,17600000.0
2008-01-09 20:29:00,84.314,84.32,84.311,84.317,11200000.0
2008-01-09 20:30:00,84.31,84.315,84.292,84.313,14400000.0
2008-01-09 20:31:00,84.332,84.332,84.316,84.323,14400000.0
2008-01-09 20:32:00,84.314,84.32,84.312,84.313,16000000.0
2008-01-09 20:33:00,84.31,84.31,84.279,84.279,16000000.0
2008-01-09 20:34:00,84.275,84.275,84.249,84.26,16000000.0
2008-01-09 20:35:00,84.265,84.267,84.253,84.267,15400000.0
2008-01-09 20:36:00,84.282,84.293,84.282,84.293,11200000.0
2008-01-09 20:37:00,84.304,84.304,84.278,84.278,18000000.0
2008-01-09 20:38:00,84.278,84.298,84.278,84.298,12800000.0
2008-01-09 20:39:00,84.301,84.301,84.28,84.293,16000000.0
2008-01-09 20:40:00,84.292,84.295,84.286,84.295,12800000.0
2008-01-09 20:41:00,84.287,84.287,84.257,84.257,14400000.0
2008-01-09 20:42:00,84.258,84.258,84.241,84.244,12800000.0
2008-01-09 20:43:00,84.247,84.263,84.247,84.263,17600000.0
2008-01-09 20:44:00,84.258,84.26,84.254,84.257,11200000.0
2008-01-09 20:45:00,84.252,84.252,84.217,84.217,11200000.0
2008-01-09 20:46:00,84.236,84.24,84.234,84.234,12800000.0
2008-01-09 20:47:00,84.224,84.238,84.166,84.234,10600000.0
2008-01-09 20:48:00,84.24,84.247,84.221,84.221,12800000.0
2008-01-09 20:49:00,84.221,84.23,84.214,84.23,12800000.0
2008-01-09 20:50:00,84.22,84.22,84.178,84.178,12800000.0
2008-01-09 20:51:00,84.187,84.191,84.181,84.183,11200000.0
2008-01-09 20:52:00,84.184,84.193,84.184,84.189,11600000.0
2008-01-09 20:53:00,84.21,84.228,84.21,84.213,12200000.0
2008-01-09 20:54:00,84.201,84.201,84.191,84.2,11200000.0
2008-01-09 20:55:00,84.197,84.197,84.185,84.185,12800000.0
2008-01-09 20:56:00,84.188,84.223,84.188,84.223,12800000.0
2008-01-09 20:57:00,84.203,84.214,84.203,84.212,11200000.0
2008-01-09 20:58:00,84.229,84.234,84.221,84.222,17600000.0
2008-01-09 20:59:00,84.23,84.246,84.23,84.246,8000000.0
2008-01-09 21:00:00,84.238,84.238,84.203,84.203,12800000.0
2008-01-09 21:01:00,84.18,84.18,84.139,84.139,11200000.0
2008-01-09 21:02:00,84.143,84.164,84.143,84.164,11200000.0
2008-01-09 21:03:00,84.173,84.19,84.173,84.177,13200000.0
2008-01-09 21:04:00,84.165,84.179,84.155,84.179,11200000.0
2008-01-09 21:05:00,84.195,84.195,84.156,84.16,14400000.0
2008-01-09 21:06:00,84.135,84.135,84.117,84.117,17600000.0
2008-01-09 21:07:00,84.134,84.134,84.111,84.111,12800000.0
2008-01-09 21:08:00,84.114,84.145,84.114,84.138,12800000.0
2008-01-09 21:09:00,84.131,84.131,84.114,84.128,12800000.0
2008-01-09 21:10:00,84.135,84.149,84.126,84.149,12800000.0
2008-01-09 21:11:00,84.166,84.176,84.166,84.176,9600000.0
2008-01-09 21:12:00,84.172,84.197,84.172,84.194,12800000.0
2008-01-09 21:13:00,84.21,84.219,84.207,84.219,12200000.0
2008-01-09 21:14:00,84.202,84.202,84.149,84.157,17000000.0
2008-01-09 21:15:00,84.136,84.136,84.121,84.13,17600000.0
2008-01-09 21:16:00,84.128,84.133,84.122,84.133,12800000.0
2008-01-09 21:17:00,84.142,84.155,84.142,84.147,12800000.0
2008-01-09 21:18:00,84.15,84.154,84.145,84.152,12800000.0
2008-01-09 21:19:00,84.161,84.168,84.158,84.166,12800000.0
2008-01-09 21:20:00,84.165,84.192,84.165,84.192,12800000.0
2008-01-09 21:21:00,84.192,84.2,84.192,84.2,8000000.0
2008-01-09 21:22:00,84.23,84.246,84.23,84.246,4800000.0
2008-01-09 21:23:00,84.268,84.279,84.265,84.279,14800000.0
2008-01-09 21:24:00,84.275,84.275,84.253,84.253,12800000.0
2008-01-09 21:25:00,84.254,84.254,84.24,84.241,11200000.0
2008-01-09 21:26:00,84.23,84.234,84.215,84.225,18000000.0
2008-01-09 21:27:00,84.214,84.22,84.203,84.203,11200000.0
2008-01-09 21:28:00,84.208,84.208,84.201,84.201,12800000.0
2008-01-09 21:29:00,84.186,84.232,84.186,84.232,12800000.0
2008-01-09 21:30:00,84.247,84.258,84.241,84.254,10600000.0
2008-01-09 21:31:00,84.252,84.261,84.246,84.261,11200000.0
2008-01-09 21:32:00,84.285,84.382,84.285,84.382,11200000.0
2008-01-09 21:33:00,84.379,84.379,84.32,84.32,11200000.0
2008-01-09 21:34:00,84.31,84.31,84.285,84.285,11200000.0
2008-01-09 21:35:00,84.272,84.294,84.272,84.286,11200000.0
2008-01-09 21:36:00,84.292,84.301,84.289,84.301,17600000.0
2008-01-09 21:37:00,84.302,84.303,84.288,84.3,12800000.0
2008-01-09 21:38:00,84.302,84.314,84.302,84.314,12200000.0
2008-01-09 21:39:00,84.306,84.306,84.289,84.289,16000000.0
2008-01-09 21:40:00,84.294,84.294,84.279,84.284,16000000.0
2008-01-09 21:41:00,84.285,84.296,84.284,84.284,10600000.0
2008-01-09 21:42:00,84.278,84.296,84.278,84.288,14400000.0
2008-01-09 21:43:00,84.274,84.284,84.274,84.28,17400000.0
2008-01-09 21:44:00,84.272,84.298,84.272,84.278,17600000.0
2008-01-09 21:45:00,84.29,84.291,84.281,84.281,13800000.0
2008-01-09 21:46:00,84.285,84.302,84.281,84.289,12800000.0
2008-01-09 21:47:00,84.291,84.299,84.291,84.295,9600000.0
2008-01-09 21:48:00,84.303,84.343,84.303,84.342,17600000.0
2008-01-09 21:49:00,84.358,84.37,84.358,84.366,14400000.0
2008-01-09 21:50:00,84.354,84.404,84.348,84.404,11200000.0
2008-01-09 21:51:00,84.446,84.47,84.374,84.456,12200000.0
2008-01-09 21:52:00,84.445,84.445,84.427,84.437,11200000.0
2008-01-09 21:53:00,84.442,84.442,84.415,84.415,17600000.0
2008-01-09 21:54:00,84.413,84.414,84.397,84.399,14400000.0
2008-01-09 21:55:00,84.387,84.387,84.322,84.329,16000000.0
2008-01-09 21:56:00,84.342,84.356,84.342,84.351,12800000.0
2008-01-09 21:57:00,84.331,84.344,84.331,84.344,7800000.0
2008-01-09 21:58:00,84.369,84.378,84.36,84.378,11200000.0
2008-01-09 21:59:00,84.372,84.381,84.365,84.365,8000000.0
2008-01-09 22:00:00,84.35,84.362,84.339,84.362,13200000.0
2008-01-09 22:01:00,84.397,84.418,84.321,84.321,12800000.0
2008-01-09 22:02:00,84.404,84.404,84.39,84.396,12800000.0
2008-01-09 22:03:00,84.404,84.425,84.404,84.425,9600000.0
2008-01-09 22:04:00,84.427,84.427,84.349,84.349,11200000.0
2008-01-09 22:05:00,84.425,84.457,84.425,84.457,11200000.0
2008-01-09 22:06:00,84.466,84.506,84.466,84.501,17600000.0
2008-01-09 22:07:00,84.505,84.506,84.478,84.481,12800000.0
2008-01-09 22:08:00,84.454,84.506,84.454,84.506,11200000.0
2008-01-09 22:09:00,84.522,84.57,84.522,84.546,10600000.0
2008-01-09 22:10:00,84.523,84.529,84.521,84.521,17600000.0
2008-01-09 22:11:00,84.493,84.513,84.493,84.513,8000000.0
2008-01-09 22:12:00,84.518,84.531,84.514,84.527,11200000.0
2008-01-09 22:13:00,84.523,84.524,84.514,84.514,12800000.0
2008-01-09 22:14:00,84.518,84.524,84.513,84.513,16000000.0
2008-01-09 22:15:00,84.524,84.537,84.524,84.537,16000000.0
2008-01-09 22:16:00,84.554,84.563,84.548,84.563,12800000.0
2008-01-09 22:17:00,84.558,84.575,84.558,84.575,11200000.0
2008-01-09 22:18:00,84.59,84.65,84.59,84.65,12800000.0
2008-01-09 22:19:00,84.656,84.656,84.624,84.624,13800000.0
2008-01-09 22:20:00,84.62,84.62,84.597,84.6,11200000.0
2008-01-09 22:21:00,84.598,84.622,84.598,84.622,9600000.0
2008-01-09 22:22:00,84.624,84.635,84.616,84.618,11200000.0
2008-01-09 22:23:00,84.626,84.65,84.626,84.65,12800000.0
2008-01-09 22:24:00,84.65,84.659,84.643,84.643,12800000.0
2008-01-09 22:25:00,84.65,84.65,84.635,84.639,9600000.0
2008-01-09 22:26:00,84.627,84.64,84.627,84.64,11200000.0
2008-01-09 22:27:00,84.636,84.636,84.593,84.593,12200000.0
2008-01-09 22:28:00,84.576,84.582,84.568,84.568,17600000.0
2008-01-09 22:29:00,84.555,84.555,84.534,84.535,8000000.0
2008-01-09 22:30:00,84.525,84.525,84.487,84.489,12800000.0
2008-01-09 22:31:00,84.472,84.495,84.471,84.495,11200000.0
2008-01-09 22:32:00,84.488,84.492,84.473,84.473,12800000.0
2008-01-09 22:33:00,84.461,84.481,84.461,84.481,12800000.0
2008-01-09 22:34:00,84.486,84.486,84.471,84.479,12800000.0
2008-01-09 22:35:00,84.494,84.503,84.487,84.498,12800000.0
2008-01-09 22:36:00,84.473,84.478,84.469,84.474,12800000.0
2008-01-09 22:37:00,84.477,84.516,84.477,84.516,12800000.0
2008-01-09 22:38:00,84.543,84.55,84.526,84.55,17000000.0
2008-01-09 22:39:00,84.545,84.545,84.533,84.541,12800000.0
2008-01-09 22:40:00,84.553,84.583,84.553,84.577,16000000.0
2008-01-09 22:41:00,84.583,84.583,84.552,84.552,13200000.0
2008-01-09 22:42:00,84.573,84.576,84.564,84.564,11200000.0
2008-01-09 22:43:00,84.569,84.622,84.567,84.622,8000000.0
2008-01-09 22:44:00,84.646,84.664,84.633,84.649,16000000.0
2008-01-09 22:45:00,84.663,84.669,84.663,84.667,14400000.0
2008-01-09 22:46:00,84.671,84.671,84.649,84.656,12800000.0
2008-01-09 22:47:00,84.653,84.661,84.653,84.66,12800000.0
2008-01-09 22:48:00,84.659,84.664,84.646,84.654,12800000.0
2008-01-09 22:49:00,84.668,84.697,84.668,84.697,11200000.0
2008-01-09 22:50:00,84.684,84.7,84.684,84.691,17600000.0
2008-01-09 22:51:00,84.692,84.692,84.664,84.664,8000000.0
2008-01-09 22:52:00,84.666,84.686,84.659,84.676,14400000.0
2008-01-09 22:53:00,84.674,84.709,84.674,84.709,11200000.0
2008-01-09 22:54:00,84.727,84.742,84.713,84.713,11600000.0
2008-01-09 22:55:00,84.739,84.766,84.739,84.766,12800000.0
2008-01-09 22:56:00,84.78,84.828,84.78,84.825,12800000.0
2008-01-09 22:57:00,84.818,84.825,84.799,84.799,11200000.0
2008-01-09 22:58:00,84.789,84.823,84.789,84.823,14400000.0
2008-01-09 22:59:00,84.83,84.83,84.801,84.817,11200000.0
2008-01-09 23:00:00,84.809,84.809,84.792,84.792,12800000.0
2008-01-09 23:01:00,84.774,84.774,84.762,84.766,12800000.0
2008-01-09 23:02:00,84.77,84.778,84.764,84.777,12800000.0
2008-01-09 23:03:00,84.785,84.791,84.778,84.785,12800000.0
2008-01-09 23:04:00,84.792,84.792,84.762,84.762,10600000.0
2008-01-09 23:05:00,84.743,84.743,84.716,84.738,11200000.0
2008-01-09 23:06:00,84.743,84.758,84.743,84.752,17600000.0
2008-01-09 23:07:00,84.768,84.768,84.735,84.739,11200000.0
2008-01-09 23:08:00,84.747,84.759,84.747,84.759,11200000.0
2008-01-09 23:09:00,84.755,84.776,84.755,84.775,9600000.0
2008-01-09 23:10:00,84.784,84.814,84.784,84.805,11200000.0
2008-01-09 23:11:00,84.817,84.821,84.807,84.821,12800000.0
2008-01-09 23:12:00,84.811,84.827,84.806,84.827,14400000.0
2008-01-09 23:13:00,84.835,84.839,84.822,84.839,14400000.0
2008-01-09 23:14:00,84.845,84.845,84.832,84.841,17600000.0
2008-01-09 23:15:00,84.835,84.838,84.831,84.838,12800000.0
2008-01-09 23:16:00,84.822,84.822,84.784,84.79,12800000.0
2008-01-09 23:17:00,84.788,84.788,84.771,84.771,17600000.0
2008-01-09 23:18:00,84.757,84.777,84.757,84.777,11200000.0
2008-01-09 23:19:00,84.784,84.788,84.777,84.777,12800000.0
2008-01-09 23:20:00,84.775,84.78,84.766,84.768,12800000.0
2008-01-09 23:21:00,84.77,84.783,84.77,84.77,12800000.0
2008-01-09 23:22:00,84.785,84.806,84.785,84.806,12800000.0
2008-01-09 23:23:00,84.807,84.82,84.807,84.814,12800000.0
2008-01-09 23:24:00,84.802,84.805,84.801,84.801,12800000.0
2008-01-09 23:25:00,84.798,84.816,84.717,84.816,10600000.0
2008-01-09 23:26:00,84.803,84.803,84.791,84.791,16000000.0
2008-01-09 23:27:00,84.791,84.803,84.783,84.793,16000000.0
2008-01-09 23:28:00,84.789,84.792,84.782,84.787,12800000.0
2008-01-09 23:29:00,84.783,84.817,84.783,84.813,11200000.0
2008-01-09 23:30:00,84.808,84.82,84.8,84.82,12800000.0
2008-01-09 23:31:00,84.852,84.864,84.835,84.835,10600000.0
2008-01-09 23:32:00,84.831,84.831,84.821,84.821,6400000.0
2008-01-09 23:33:00,84.829,84.836,84.813,84.836,14400000.0
2008-01-09 23:34:00,84.829,84.851,84.829,84.842,14400000.0
2008-01-09 23:35:00,84.848,84.859,84.848,84.856,12800000.0
2008-01-09 23:36:00,84.862,84.874,84.839,84.839,12800000.0
2008-01-09 23:37:00,84.825,84.855,84.82,84.82,16000000.0
2008-01-09 23:38:00,84.832,84.835,84.83,84.835,11600000.0
2008-01-09 23:39:00,84.866,84.866,84.751,84.833,11200000.0
2008-01-09 23:40:00,84.829,84.847,84.814,84.832,12800000.0
2008-01-09 23:41:00,84.858,84.858,84.835,84.835,12800000.0
2008-01-09 23:42:00,84.795,84.803,84.773,84.787,13200000.0
2008-01-09 23:43:00,84.828,84.832,84.828,84.83,11200000.0
2008-01-09 23:44:00,84.834,84.836,84.821,84.833,12800000.0
2008-01-09 23:45:00,84.846,84.874,84.845,84.874,16000000.0
2008-01-09 23:46:00,84.906,84.975,84.906,84.975,11200000.0
2008-01-09 23:47:00,84.951,84.953,84.934,84.953,12800000.0
2008-01-09 23:48:00,84.962,84.968,84.961,84.964,12200000.0
2008-01-09 23:49:00,84.959,84.959,84.932,84.932,11200000.0
2008-01-09 23:50:00,84.925,84.932,84.894,84.894,11200000.0
2008-01-09 23:51:00,84.785,84.903,84.785,84.903,11200000.0
2008-01-09 23:52:00,84.887,84.932,84.887,84.928,14400000.0
2008-01-09 23:53:00,84.9,84.908,84.888,84.902,14400000.0
2008-01-09 23:54:00,84.916,84.974,84.916,84.974,11200000.0
2008-01-09 23:55:00,84.98,84.98,84.961,84.967,12800000.0
2008-01-09 23:56:00,84.968,84.984,84.968,84.978,12800000.0
2008-01-09 23:57:00,84.991,84.992,84.974,84.986,12800000.0
2008-01-09 23:58:00,84.985,85.028,84.985,85.028,11200000.0
2008-01-09 23:59:00,85.008,85.008,84.984,84.989,14400000.0
2008-01-10 00:00:00,84.94,84.94,84.899,84.909,12200000.0
2008-01-10 00:01:00,84.919,84.934,84.919,84.932,11200000.0
2008-01-10 00:02:00,84.95,84.953,84.936,84.936,12800000.0
2008-01-10 00:03:00,84.933,84.942,84.929,84.942,11200000.0
2008-01-10 00:04:00,84.919,84.919,84.901,84.902,13800000.0
2008-01-10 00:05:00,84.881,84.903,84.881,84.903,12800000.0
2008-01-10 00:06:00,84.939,84.958,84.939,84.955,11200000.0
2008-01-10 00:07:00,84.964,84.973,84.939,84.973,12800000.0
2008-01-10 00:08:00,84.976,84.996,84.966,84.994,12800000.0
2008-01-10 00:09:00,84.986,84.992,84.981,84.992,12800000.0
2008-01-10 00:10:00,85.005,85.013,84.996,85.013,12800000.0
2008-01-10 00:11:00,85.009,85.009,84.998,85.006,11200000.0
2008-01-10 00:12:00,85.007,85.039,85.007,85.039,11200000.0
2008-01-10 00:13:00,85.038,85.038,85.02,85.027,17600000.0
2008-01-10 00:14:00,85.01,85.013,85.003,85.006,11200000.0
2008-01-10 00:15:00,85.004,85.004,84.967,84.967,14400000.0
2008-01-10 00:16:00,84.961,84.969,84.947,84.969,11200000.0
2008-01-10 00:17:00,84.977,84.977,84.963,84.966,12200000.0
2008-01-10 00:18:00,84.949,84.964,84.949,84.964,11200000.0
2008-01-10 00:19:00,84.957,84.958,84.951,84.953,11200000.0
2008-01-10 00:20:00,84.947,84.964,84.898,84.96,14400000.0
2008-01-10 00:21:00,84.973,84.982,84.969,84.969,11200000.0
2008-01-10 00:22:00,84.972,84.98,84.971,84.976,17600000.0
2008-01-10 00:23:00,84.953,84.953,84.932,84.932,13200000.0
2008-01-10 00:24:00,84.936,84.958,84.936,84.947,17000000.0
2008-01-10 00:25:00,84.932,84.932,84.914,84.925,11200000.0
2008-01-10 00:26:00,84.945,84.968,84.945,84.968,11200000.0
2008-01-10 00:27:00,84.975,84.978,84.971,84.972,12200000.0
2008-01-10 00:28:00,84.976,84.976,84.961,84.961,12800000.0
2008-01-10 00:29:00,84.983,84.988,84.975,84.984,14800000.0
2008-01-10 00:30:00,84.991,84.991,84.959,84.959,13200000.0
2008-01-10 00:31:00,84.963,84.966,84.952,84.952,14400000.0
2008-01-10 00:32:00,84.965,84.975,84.965,84.972,14400000.0
2008-01-10 00:33:00,84.992,84.993,84.975,84.984,11200000.0
2008-01-10 00:34:00,84.973,84.975,84.954,84.954,17600000.0
2008-01-10 00:35:00,84.986,84.989,84.978,84.988,11200000.0
2008-01-10 00:36:00,84.988,84.999,84.988,84.998,12800000.0
2008-01-10 00:37:00,84.993,84.993,84.984,84.986,11200000.0
2008-01-10 00:38:00,84.994,84.994,84.977,84.994,14400000.0
2008-01-10 00:39:00,84.988,84.988,84.978,84.982,11200000.0
2008-01-10 00:40:00,84.985,84.985,84.97,84.979,12800000.0
2008-01-10 00:41:00,84.955,84.967,84.955,84.964,11200000.0
2008-01-10 00:42:00,84.97,84.97,84.951,84.964,11600000.0
2008-01-10 00:43:00,84.969,84.973,84.961,84.973,12200000.0
2008-01-10 00:44:00,84.975,84.981,84.968,84.981,17600000.0
2008-01-10 00:45:00,85.002,85.043,85.002,85.043,16000000.0
2008-01-10 00:46:00,85.07,85.072,85.051,85.051,16000000.0
2008-01-10 00:47:00,85.041,85.071,85.041,85.071,11600000.0
2008-01-10 00:48:00,85.053,85.064,85.044,85.044,11200000.0
2008-01-10 00:49:00,85.054,85.074,85.054,85.073,8000000.0
2008-01-10 00:50:00,85.071,85.08,85.065,85.077,11200000.0
2008-01-10 00:51:00,85.104,85.125,85.091,85.091,10600000.0
2008-01-10 00:52:00,85.076,85.096,85.076,85.096,14400000.0
2008-01-10 00:53:00,85.108,85.134,85.108,85.134,16000000.0
2008-01-10 00:54:00,85.157,85.157,85.125,85.147,16000000.0
2008-01-10 00:55:00,85.196,85.197,85.177,85.186,11200000.0
2008-01-10 00:56:00,85.174,85.178,85.155,85.155,14800000.0
2008-01-10 00:57:00,85.149,85.158,85.144,85.144,17600000.0
2008-01-10 00:58:00,85.153,85.162,85.149,85.153,11200000.0
2008-01-10 00:59:00,85.149,85.149,85.11,85.11,12800000.0
2008-01-10 01:00:00,85.104,85.126,85.102,85.126,9600000.0
2008-01-10 01:01:00,85.131,85.131,85.111,85.129,17600000.0
2008-01-10 01:02:00,85.118,85.118,85.089,85.111,11200000.0
2008-01-10 01:03:00,85.13,85.13,85.099,85.099,11200000.0
2008-01-10 01:04:00,85.088,85.1,85.088,85.089,11200000.0
2008-01-10 01:05:00,85.089,85.099,85.086,85.094,12800000.0
2008-01-10 01:06:00,85.09,85.102,85.09,85.096,11200000.0
2008-01-10 01:07:00,85.121,85.121,85.112,85.114,11200000.0
2008-01-10 01:08:00,85.094,85.107,85.074,85.107,11200000.0
2008-01-10 01:09:00,85.113,85.139,85.111,85.139,12800000.0
2008-01-10 01:10:00,85.136,85.136,85.101,85.107,17600000.0
2008-01-10 01:11:00,85.002,85.111,85.002,85.111,11200000.0
2008-01-10 01:12:00,85.113,85.129,85.112,85.125,12800000.0
2008-01-10 01:13:00,85.134,85.136,85.125,85.126,11200000.0
2008-01-10 01:14:00,85.117,85.117,85.104,85.112,11200000.0
2008-01-10 01:15:00,85.108,85.117,85.104,85.117,10600000.0
2008-01-10 01:16:00,85.117,85.13,85.117,85.127,11200000.0
2008-01-10 01:17:00,85.123,85.123,85.106,85.116,11200000.0
2008-01-10 01:18:00,85.109,85.109,85.07,85.07,11200000.0
2008-01-10 01:19:00,85.063,85.084,85.063,85.083,16000000.0
2008-01-10 01:20:00,85.085,85.089,85.078,85.08,15400000.0
2008-01-10 01:21:00,85.092,85.101,85.092,85.101,11200000.0
2008-01-10 01:22:00,85.094,85.103,85.089,85.101,12800000.0
2008-01-10 01:23:00,85.1,85.102,85.095,85.095,12800000.0
2008-01-10 01:24:00,85.121,85.128,85.121,85.124,12800000.0
2008-01-10 01:25:00,85.113,85.115,85.104,85.104,14400000.0
2008-01-10 01:26:00,85.112,85.114,85.102,85.112,11200000.0
2008-01-10 01:27:00,85.099,85.108,85.097,85.108,11200000.0
2008-01-10 01:28:00,85.106,85.113,85.097,85.107,17600000.0
2008-01-10 01:29:00,85.102,85.102,85.081,85.081,12800000.0
2008-01-10 01:30:00,85.095,85.1,85.084,85.085,11200000.0
2008-01-10 01:31:00,85.094,85.105,85.092,85.105,12800000.0
2008-01-10 01:32:00,85.109,85.113,85.109,85.11,11200000.0
2008-01-10 01:33:00,85.101,85.113,85.093,85.113,12800000.0
2008-01-10 01:34:00,85.109,85.119,85.109,85.11,17600000.0
2008-01-10 01:35:00,85.111,85.119,85.108,85.118,11200000.0
2008-01-10 01:36:00,85.118,85.123,85.106,85.106,12800000.0
2008-01-10 01:37:00,85.103,85.103,85.085,85.085,14400000.0
2008-01-10 01:38:00,85.072,85.087,85.067,85.082,17600000.0
2008-01-10 01:39:00,85.076,85.078,84.987,85.078,12800000.0
2008-01-10 01:40:00,85.08,85.083,85.071,85.072,13200000.0
2008-01-10 01:41:00,85.056,85.061,85.052,85.054,12200000.0
2008-01-10 01:42:00,85.041,85.05,85.032,85.043,10600000.0
2008-01-10 01:43:00,85.059,85.077,85.059,85.077,11200000.0
2008-01-10 01:44:00,85.071,85.071,85.035,85.035,11200000.0
2008-01-10 01:45:00,85.027,85.027,85.017,85.017,11200000.0
2008-01-10 01:46:00,84.996,85.011,84.992,85.001,10600000.0
2008-01-10 01:47:00,85.016,85.016,84.995,85.005,17600000.0
2008-01-10 01:48:00,84.997,84.997,84.976,84.99,12800000.0
2008-01-10 01:49:00,84.99,84.99,84.986,84.988,11200000.0
2008-01-10 01:50:00,84.982,84.982,84.968,84.978,16000000.0
2008-01-10 01:51:00,84.951,84.963,84.932,84.962,17600000.0
2008-01-10 01:52:00,84.971,84.991,84.971,84.991,12800000.0
2008-01-10 01:53:00,85.005,85.005,84.991,84.996,14400000.0
2008-01-10 01:54:00,84.982,85.003,84.978,85.003,12800000.0
2008-01-10 01:55:00,85.009,85.017,85.009,85.009,11200000.0
2008-01-10 01:56:00,84.998,85.0,84.975,84.975,16000000.0
2008-01-10 01:57:00,84.963,84.968,84.952,84.952,11200000.0
2008-01-10 01:58:00,84.952,84.97,84.931,84.97,18000000.0
2008-01-10 01:59:00,84.968,84.983,84.968,84.983,12800000.0
2008-01-10 02:00:00,84.993,85.0,84.991,84.994,16000000.0
2008-01-10 02:01:00,85.008,85.014,85.008,85.014,11200000.0
2008-01-10 02:02:00,85.037,85.048,85.037,85.048,18600000.0
2008-01-10 02:03:00,85.057,85.06,85.046,85.046,12800000.0
2008-01-10 02:04:00,85.049,85.052,85.046,85.051,14400000.0
2008-01-10 02:05:00,85.049,85.061,85.048,85.055,12800000.0
2008-01-10 02:06:00,85.054,85.054,85.031,85.031,12800000.0
2008-01-10 02:07:00,85.015,85.03,85.002,85.016,20200000.0
2008-01-10 02:08:00,85.006,85.012,84.995,85.001,17600000.0
2008-01-10 02:09:00,85.03,85.031,85.024,85.024,14400000.0
2008-01-10 02:10:00,85.015,85.022,85.012,85.022,12800000.0
2008-01-10 02:11:00,85.032,85.034,85.017,85.025,12800000.0
2008-01-10 02:12:00,85.022,85.044,85.007,85.044,12800000.0
2008-01-10 02:13:00,85.065,85.073,85.06,85.06,16000000.0
2008-01-10 02:14:00,85.086,85.087,85.08,85.087,12800000.0
2008-01-10 02:15:00,85.062,85.077,85.062,85.077,12800000.0
2008-01-10 02:16:00,85.106,85.116,85.097,85.116,17600000.0
2008-01-10 02:17:00,85.101,85.102,85.087,85.094,11200000.0
2008-01-10 02:18:00,85.128,85.144,85.12,85.144,12800000.0
2008-01-10 02:19:00,85.159,85.167,85.149,85.156,11200000.0
2008-01-10 02:20:00,85.162,85.172,85.151,85.172,14400000.0
2008-01-10 02:21:00,85.162,85.162,85.132,85.142,17600000.0
2008-01-10 02:22:00,85.164,85.179,85.164,85.176,12800000.0
2008-01-10 02:23:00,85.149,85.159,85.142,85.148,11200000.0
2008-01-10 02:24:00,85.158,85.169,85.157,85.161,11200000.0
2008-01-10 02:25:00,85.16,85.165,85.153,85.153,24000000.0
2008-01-10 02:26:00,85.155,85.159,85.149,85.155,11200000.0
2008-01-10 02:27:00,85.154,85.166,85.154,85.166,12800000.0
2008-01-10 02:28:00,85.167,85.174,85.161,85.174,11200000.0
2008-01-10 02:29:00,85.171,85.176,85.166,85.166,11200000.0
2008-01-10 02:30:00,85.168,85.181,85.168,85.18,16000000.0
2008-01-10 02:31:00,85.175,85.175,85.155,85.158,14400000.0
2008-01-10 02:32:00,85.152,85.153,85.142,85.145,16000000.0
2008-01-10 02:33:00,85.154,85.184,85.154,85.184,11200000.0
2008-01-10 02:34:00,85.179,85.179,85.16,85.16,11200000.0
2008-01-10 02:35:00,85.156,85.172,85.144,85.172,13200000.0
2008-01-10 02:36:00,85.181,85.183,85.166,85.166,16000000.0
2008-01-10 02:37:00,85.119,85.119,85.109,85.11,12800000.0
2008-01-10 02:38:00,85.101,85.106,85.096,85.099,11200000.0
2008-01-10 02:39:00,85.115,85.132,85.115,85.115,11200000.0
2008-01-10 02:40:00,85.125,85.129,85.119,85.129,11200000.0
2008-01-10 02:41:00,85.131,85.136,85.126,85.133,12800000.0
2008-01-10 02:42:00,85.124,85.15,85.124,85.14,12800000.0
2008-01-10 02:43:00,85.143,85.153,85.143,85.153,25600000.0
2008-01-10 02:44:00,85.158,85.186,85.152,85.186,17600000.0
2008-01-10 02:45:00,85.177,85.189,85.159,85.159,16000000.0
2008-01-10 02:46:00,85.173,85.176,85.168,85.17,17600000.0
2008-01-10 02:47:00,85.145,85.145,85.11,85.11,16000000.0
2008-01-10 02:48:00,85.114,85.138,85.114,85.138,11200000.0
2008-01-10 02:49:00,85.138,85.153,85.136,85.146,16000000.0
2008-01-10 02:50:00,85.136,85.152,85.136,85.15,16000000.0
2008-01-10 02:51:00,85.135,85.149,85.135,85.142,16000000.0
2008-01-10 02:52:00,85.135,85.139,85.121,85.139,11200000.0
2008-01-10 02:53:00,85.134,85.134,85.069,85.122,13200000.0
2008-01-10 02:54:00,85.11,85.156,85.11,85.156,12800000.0
2008-01-10 02:55:00,85.097,85.122,85.096,85.113,12800000.0
2008-01-10 02:56:00,85.138,85.149,85.13,85.149,21800000.0
2008-01-10 02:57:00,85.155,85.173,85.155,85.173,10600000.0
2008-01-10 02:58:00,85.167,85.167,85.155,85.164,17600000.0
2008-01-10 02:59:00,85.148,85.153,85.117,85.117,16000000.0
2008-01-10 03:00:00,85.083,85.088,85.081,85.081,11200000.0
2008-01-10 03:01:00,85.081,85.088,85.081,85.083,12200000.0
2008-01-10 03:02:00,85.095,85.103,85.09,85.095,12800000.0
2008-01-10 03:03:00,85.084,85.091,85.081,85.09,12800000.0
2008-01-10 03:04:00,85.072,85.078,85.069,85.069,28800000.0
2008-01-10 03:05:00,85.087,85.093,85.082,85.09,17600000.0
2008-01-10 03:06:00,85.092,85.092,85.077,85.077,17600000.0
2008-01-10 03:07:00,85.079,85.104,85.079,85.09,11200000.0
2008-01-10 03:08:00,85.094,85.124,85.094,85.11,17600000.0
2008-01-10 03:09:00,85.126,85.144,85.122,85.144,14400000.0
2008-01-10 03:10:00,85.134,85.152,85.134,85.147,16000000.0
2008-01-10 03:11:00,85.151,85.165,85.151,85.165,12800000.0
2008-01-10 03:12:00,85.167,85.167,85.152,85.152,12800000.0
2008-01-10 03:13:00,85.159,85.164,85.153,85.162,13800000.0
2008-01-10 03:14:00,85.161,85.173,85.156,85.173,11200000.0
2008-01-10 03:15:00,85.171,85.179,85.157,85.179,17600000.0
2008-01-10 03:16:00,85.165,85.169,85.153,85.153,11200000.0
2008-01-10 03:17:00,85.17,85.171,85.153,85.153,12800000.0
2008-01-10 03:18:00,85.153,85.176,85.153,85.176,12800000.0
2008-01-10 03:19:00,85.161,85.161,85.141,85.141,16000000.0
2008-01-10 03:20:00,85.14,85.141,85.112,85.112,9600000.0
2008-01-10 03:21:00,85.091,85.107,85.091,85.107,11200000.0
2008-01-10 03:22:00,85.095,85.098,85.065,85.065,12200000.0
2008-01-10 03:23:00,85.051,85.062,85.049,85.062,17600000.0
2008-01-10 03:24:00,85.056,85.069,85.044,85.069,11200000.0
2008-01-10 03:25:00,85.071,85.079,85.057,85.077,19200000.0
2008-01-10 03:26:00,85.076,85.076,85.066,85.068,12800000.0
2008-01-10 03:27:00,85.072,85.072,85.04,85.04,12800000.0
2008-01-10 03:28:00,85.052,85.067,85.052,85.067,10600000.0
2008-01-10 03:29:00,85.076,85.088,85.068,85.068,11200000.0
2008-01-10 03:30:00,85.104,85.114,85.1,85.112,12800000.0
2008-01-10 03:31:00,85.091,85.096,85.089,85.096,32000000.0
2008-01-10 03:32:00,85.1,85.1,85.072,85.072,17600000.0
2008-01-10 03:33:00,85.039,85.04,85.026,85.026,12800000.0
2008-01-10 03:34:00,85.028,85.043,85.028,85.039,12200000.0
2008-01-10 03:35:00,85.053,85.063,85.04,85.063,14400000.0
2008-01-10 03:36:00,85.057,85.057,85.044,85.045,11200000.0
2008-01-10 03:37:00,85.027,85.042,85.017,85.017,17600000.0
2008-01-10 03:38:00,85.005,85.018,85.005,85.012,12800000.0
2008-01-10 03:39:00,85.009,85.009,84.988,84.988,17600000.0
2008-01-10 03:40:00,84.98,84.989,84.978,84.978,12200000.0
2008-01-10 03:41:00,84.984,84.984,84.976,84.98,12800000.0
2008-01-10 03:42:00,84.963,84.998,84.963,84.985,17000000.0
2008-01-10 03:43:00,84.984,84.991,84.98,84.987,14400000.0
2008-01-10 03:44:00,84.991,84.997,84.988,84.988,28800000.0
2008-01-10 03:45:00,84.989,85.01,84.989,85.01,14400000.0
2008-01-10 03:46:00,85.009,85.009,84.985,84.989,12800000.0
2008-01-10 03:47:00,84.966,84.966,84.946,84.946,12800000.0
2008-01-10 03:48:00,84.947,84.955,84.941,84.955,16000000.0
2008-01-10 03:49:00,84.977,84.98,84.965,84.976,12800000.0
2008-01-10 03:50:00,84.959,84.976,84.952,84.952,12800000.0
2008-01-10 03:51:00,84.964,84.975,84.959,84.959,12800000.0
2008-01-10 03:52:00,84.963,84.963,84.947,84.947,12800000.0
2008-01-10 03:53:00,84.943,84.964,84.943,84.964,11200000.0
2008-01-10 03:54:00,84.965,84.965,84.931,84.944,11200000.0
2008-01-10 03:55:00,84.933,84.942,84.923,84.923,11200000.0
2008-01-10 03:56:00,84.905,84.924,84.905,84.913,12800000.0
2008-01-10 03:57:00,84.918,84.943,84.914,84.931,11200000.0
2008-01-10 03:58:00,84.931,84.938,84.931,84.936,12800000.0
2008-01-10 03:59:00,84.936,84.957,84.931,84.95,18000000.0
2008-01-10 04:00:00,84.96,84.973,84.945,84.973,9600000.0
2008-01-10 04:01:00,84.988,84.992,84.976,84.988,11200000.0
2008-01-10 04:02:00,84.972,84.972,84.947,84.961,12800000.0
2008-01-10 04:03:00,84.867,84.953,84.867,84.928,11200000.0
2008-01-10 04:04:00,84.945,84.95,84.943,84.95,14400000.0
2008-01-10 04:05:00,84.949,84.953,84.926,84.936,14400000.0
2008-01-10 04:06:00,84.937,84.953,84.937,84.953,9000000.0
2008-01-10 04:07:00,84.949,84.949,84.932,84.938,12800000.0
2008-01-10 04:08:00,84.93,84.93,84.911,84.916,12800000.0
2008-01-10 04:09:00,84.914,84.914,84.895,84.899,11200000.0
2008-01-10 04:10:00,84.893,84.912,84.893,84.912,16000000.0
2008-01-10 04:11:00,84.902,84.903,84.879,84.879,8000000.0
2008-01-10 04:12:00,84.869,84.871,84.86,84.871,12800000.0
2008-01-10 04:13:00,84.864,84.866,84.853,84.861,17600000.0
2008-01-10 04:14:00,84.855,84.855,84.833,84.838,11200000.0
2008-01-10 04:15:00,84.817,84.817,84.81,84.811,16000000.0
2008-01-10 04:16:00,84.81,84.81,84.795,84.803,13800000.0
2008-01-10 04:17:00,84.816,84.847,84.815,84.847,17600000.0
2008-01-10 04:18:00,84.852,84.855,84.848,84.855,12800000.0
2008-01-10 04:19:00,84.851,84.873,84.846,84.873,35200000.0
2008-01-10 04:20:00,84.865,84.865,84.84,84.858,11200000.0
2008-01-10 04:21:00,84.888,84.899,84.882,84.882,11200000.0
2008-01-10 04:22:00,84.898,84.917,84.898,84.917,12800000.0
2008-01-10 04:23:00,84.92,84.93,84.912,84.93,12800000.0
2008-01-10 04:24:00,84.909,84.909,84.9,84.904,16000000.0
2008-01-10 04:25:00,84.909,84.918,84.908,84.918,16000000.0
2008-01-10 04:26:00,84.902,84.932,84.902,84.932,12800000.0
2008-01-10 04:27:00,84.928,84.948,84.928,84.944,17600000.0
2008-01-10 04:28:00,84.941,84.945,84.92,84.92,13200000.0
2008-01-10 04:29:00,84.91,84.91,84.831,84.831,16000000.0
2008-01-10 04:30:00,84.812,84.865,84.77,84.865,11200000.0
2008-01-10 04:31:00,84.887,84.887,84.874,84.874,12800000.0
2008-01-10 04:32:00,84.888,84.888,84.879,84.881,17600000.0
2008-01-10 04:33:00,84.891,84.907,84.891,84.907,12800000.0
2008-01-10 04:34:00,84.89,84.915,84.89,84.892,14400000.0
2008-01-10 04:35:00,84.914,84.915,84.894,84.912,11200000.0
2008-01-10 04:36:00,84.918,84.928,84.906,84.928,11200000.0
2008-01-10 04:37:00,84.925,84.929,84.915,84.929,12200000.0
2008-01-10 04:38:00,84.938,84.945,84.923,84.923,16000000.0
2008-01-10 04:39:00,84.933,84.933,84.902,84.902,14400000.0
2008-01-10 04:40:00,84.884,84.901,84.884,84.901,12800000.0
2008-01-10 04:41:00,84.911,84.911,84.89,84.89,11200000.0
2008-01-10 04:42:00,84.888,84.888,84.877,84.881,11200000.0
2008-01-10 04:43:00,84.876,84.876,84.849,84.849,17000000.0
2008-01-10 04:44:00,84.856,84.875,84.856,84.875,17600000.0
2008-01-10 04:45:00,84.866,84.866,84.841,84.854,11200000.0
2008-01-10 04:46:00,84.821,84.821,84.812,84.819,12800000.0
2008-01-10 04:47:00,84.83,84.83,84.817,84.827,15400000.0
2008-01-10 04:48:00,84.812,84.824,84.808,84.824,11200000.0
2008-01-10 04:49:00,84.822,84.836,84.818,84.836,12800000.0
2008-01-10 04:50:00,84.823,84.845,84.823,84.845,17600000.0
2008-01-10 04:51:00,84.846,84.846,84.835,84.843,16000000.0
2008-01-10 04:52:00,84.867,84.875,84.866,84.866,12800000.0
2008-01-10 04:53:00,84.862,84.862,84.855,84.855,12800000.0
2008-01-10 04:54:00,84.854,84.854,84.839,84.839,33600000.0
2008-01-10 04:55:00,84.849,84.852,84.845,84.846,11200000.0
2008-01-10 04:56:00,84.844,84.844,84.825,84.833,16400000.0
2008-01-10 04:57:00,84.825,84.84,84.821,84.838,17600000.0
2008-01-10 04:58:00,84.839,84.844,84.836,84.844,14400000.0
2008-01-10 04:59:00,84.846,84.846,84.827,84.844,17600000.0
2008-01-10 05:00:00,84.841,84.868,84.841,84.868,17600000.0
2008-01-10 05:01:00,84.877,84.887,84.875,84.876,14400000.0
2008-01-10 05:02:00,84.865,84.881,84.856,84.856,17600000.0
2008-01-10 05:03:00,84.843,84.843,84.823,84.828,17600000.0
2008-01-10 05:04:00,84.858,84.858,84.813,84.813,12800000.0
2008-01-10 05:05:00,84.82,84.824,84.814,84.814,12800000.0
2008-01-10 05:06:00,84.819,84.821,84.809,84.821,11200000.0
2008-01-10 05:07:00,84.831,84.831,84.81,84.81,11200000.0
2008-01-10 05:08:00,84.8,84.805,84.798,84.801,11200000.0
2008-01-10 05:09:00,84.817,84.832,84.817,84.825,11200000.0
2008-01-10 05:10:00,84.819,84.824,84.817,84.818,12800000.0
2008-01-10 05:11:00,84.822,84.822,84.803,84.803,11200000.0
2008-01-10 05:12:00,84.802,84.832,84.802,84.828,17600000.0
2008-01-10 05:13:00,84.844,84.851,84.842,84.849,11200000.0
2008-01-10 05:14:00,84.843,84.861,84.843,84.854,16000000.0
2008-01-10 05:15:00,84.856,84.871,84.856,84.871,12800000.0
2008-01-10 05:16:00,84.866,84.884,84.866,84.87,16000000.0
2008-01-10 05:17:00,84.887,84.896,84.879,84.879,17000000.0
2008-01-10 05:18:00,84.881,84.891,84.878,84.891,11200000.0
2008-01-10 05:19:00,84.871,84.877,84.865,84.869,18000000.0
2008-01-10 05:20:00,84.823,84.861,84.823,84.842,12800000.0
2008-01-10 05:21:00,84.852,84.858,84.841,84.858,17600000.0
2008-01-10 05:22:00,84.841,84.845,84.841,84.842,25600000.0
2008-01-10 05:23:00,84.853,84.853,84.828,84.834,17600000.0
2008-01-10 05:24:00,84.83,84.83,84.799,84.799,12800000.0
2008-01-10 05:25:00,84.803,84.805,84.79,84.805,13600000.0
2008-01-10 05:26:00,84.813,84.817,84.8,84.817,11200000.0
2008-01-10 05:27:00,84.804,84.819,84.795,84.819,12800000.0
2008-01-10 05:28:00,84.817,84.818,84.802,84.802,11200000.0
2008-01-10 05:29:00,84.806,84.824,84.806,84.824,17600000.0
2008-01-10 05:30:00,84.813,84.834,84.813,84.825,16000000.0
2008-01-10 05:31:00,84.814,84.83,84.814,84.829,11200000.0
2008-01-10 05:32:00,84.81,84.839,84.81,84.839,12800000.0
2008-01-10 05:33:00,84.833,84.842,84.83,84.842,11200000.0
2008-01-10 05:34:00,84.833,84.842,84.831,84.842,15400000.0
2008-01-10 05:35:00,84.832,84.857,84.83,84.857,10600000.0
2008-01-10 05:36:00,84.856,84.856,84.838,84.839,12800000.0
2008-01-10 05:37:00,84.847,84.858,84.844,84.858,12800000.0
2008-01-10 05:38:00,84.85,84.85,84.842,84.847,11200000.0
2008-01-10 05:39:00,84.836,84.836,84.812,84.823,12200000.0
2008-01-10 05:40:00,84.849,84.849,84.838,84.848,11200000.0
2008-01-10 05:41:00,84.851,84.858,84.851,84.856,9600000.0
2008-01-10 05:42:00,84.869,84.876,84.865,84.876,11200000.0
2008-01-10 05:43:00,84.866,84.884,84.866,84.878,12200000.0
2008-01-10 05:44:00,84.869,84.889,84.869,84.889,14400000.0
2008-01-10 05:45:00,84.893,84.905,84.893,84.9,12800000.0
2008-01-10 05:46:00,84.901,84.901,84.887,84.888,12800000.0
2008-01-10 05:47:00,84.895,84.906,84.895,84.901,12800000.0
2008-01-10 05:48:00,84.901,84.914,84.901,84.903,11200000.0
2008-01-10 05:49:00,84.916,84.923,84.916,84.921,13200000.0
2008-01-10 05:50:00,84.927,84.929,84.918,84.922,12800000.0
2008-01-10 05:51:00,84.924,84.927,84.909,84.921,15400000.0
2008-01-10 05:52:00,84.911,84.935,84.911,84.935,15400000.0
2008-01-10 05:53:00,84.934,84.938,84.918,84.918,12200000.0
2008-01-10 05:54:00,84.922,84.929,84.922,84.926,11200000.0
2008-01-10 05:55:00,84.93,84.938,84.928,84.928,16000000.0
2008-01-10 05:56:00,84.918,84.93,84.918,84.93,17600000.0
2008-01-10 05:57:00,84.932,84.944,84.932,84.944,11200000.0
2008-01-10 05:58:00,84.935,84.935,84.92,84.92,11200000.0
2008-01-10 05:59:00,84.896,84.924,84.896,84.907,17600000.0
2008-01-10 06:00:00,84.917,84.929,84.916,84.92,12800000.0
2008-01-10 06:01:00,84.922,84.933,84.922,84.924,8000000.0
2008-01-10 06:02:00,84.932,84.942,84.932,84.942,17600000.0
2008-01-10 06:03:00,84.937,84.954,84.937,84.954,12600000.0
2008-01-10 06:04:00,84.959,84.973,84.959,84.966,12800000.0
2008-01-10 06:05:00,84.978,84.984,84.969,84.969,11200000.0
2008-01-10 06:06:00,84.965,84.981,84.965,84.981,11200000.0
2008-01-10 06:07:00,84.985,84.985,84.973,84.973,11200000.0
2008-01-10 06:08:00,84.969,84.979,84.963,84.971,17600000.0
2008-01-10 06:09:00,84.962,84.973,84.944,84.973,12800000.0
2008-01-10 06:10:00,84.974,84.977,84.965,84.965,10600000.0
2008-01-10 06:11:00,84.977,84.977,84.955,84.976,35200000.0
2008-01-10 06:12:00,84.979,84.979,84.967,84.967,11200000.0
2008-01-10 06:13:00,84.98,84.991,84.974,84.986,14400000.0
2008-01-10 06:14:00,84.979,84.987,84.975,84.98,17600000.0
2008-01-10 06:15:00,84.988,85.004,84.988,84.993,12800000.0
2008-01-10 06:16:00,84.982,84.985,84.973,84.973,14400000.0
2008-01-10 06:17:00,84.959,84.984,84.958,84.967,14400000.0
2008-01-10 06:18:00,84.968,84.989,84.899,84.985,11200000.0
2008-01-10 06:19:00,84.973,84.973,84.961,84.964,11200000.0
2008-01-10 06:20:00,84.962,84.962,84.951,84.951,12800000.0
2008-01-10 06:21:00,84.885,84.985,84.885,84.95,12200000.0
2008-01-10 06:22:00,84.957,84.964,84.946,84.946,16400000.0
2008-01-10 06:23:00,84.979,84.989,84.977,84.981,11200000.0
2008-01-10 06:24:00,84.969,84.969,84.951,84.951,14400000.0
2008-01-10 06:25:00,84.957,84.972,84.957,84.964,18000000.0
2008-01-10 06:26:00,84.96,84.968,84.956,84.968,11200000.0
2008-01-10 06:27:00,84.967,84.973,84.958,84.973,14400000.0
2008-01-10 06:28:00,84.971,84.984,84.971,84.982,16000000.0
2008-01-10 06:29:00,84.992,84.993,84.985,84.989,12800000.0
2008-01-10 06:30:00,84.997,85.011,84.997,85.011,27200000.0
2008-01-10 06:31:00,84.982,84.995,84.981,84.994,11200000.0
2008-01-10 06:32:00,85.017,85.036,85.017,85.036,22400000.0
2008-01-10 06:33:00,85.034,85.034,85.014,85.014,24000000.0
2008-01-10 06:34:00,85.002,85.015,85.002,85.015,17600000.0
2008-01-10 06:35:00,84.993,85.014,84.993,85.014,11200000.0
2008-01-10 06:36:00,85.013,85.013,84.997,85.012,12800000.0
2008-01-10 06:37:00,85.017,85.034,85.008,85.008,12800000.0
2008-01-10 06:38:00,84.971,84.972,84.952,84.952,17600000.0
2008-01-10 06:39:00,84.944,84.954,84.929,84.929,14400000.0
2008-01-10 06:40:00,84.945,84.955,84.944,84.944,11200000.0
2008-01-10 06:41:00,84.962,84.97,84.959,84.965,11200000.0
2008-01-10 06:42:00,84.969,84.971,84.957,84.971,14400000.0
2008-01-10 06:43:00,84.97,84.972,84.965,84.972,18600000.0
2008-01-10 06:44:00,84.972,84.972,84.963,84.965,11200000.0
2008-01-10 06:45:00,84.971,84.972,84.955,84.967,12800000.0
2008-01-10 06:46:00,84.952,84.966,84.952,84.959,16000000.0
2008-01-10 06:47:00,84.973,84.985,84.973,84.977,12800000.0
2008-01-10 06:48:00,84.979,84.991,84.973,84.986,12200000.0
2008-01-10 06:49:00,84.985,84.985,84.974,84.974,12200000.0
2008-01-10 06:50:00,84.992,84.992,84.973,84.979,14400000.0
2008-01-10 06:51:00,84.983,84.983,84.966,84.975,16000000.0
2008-01-10 06:52:00,84.972,84.975,84.96,84.975,14400000.0
2008-01-10 06:53:00,84.966,84.974,84.964,84.972,11200000.0
2008-01-10 06:54:00,84.973,84.991,84.973,84.991,12800000.0
2008-01-10 06:55:00,84.999,85.001,84.989,84.991,16400000.0
2008-01-10 06:56:00,84.981,84.99,84.98,84.983,12800000.0
2008-01-10 06:57:00,84.986,84.986,84.98,84.986,16400000.0
2008-01-10 06:58:00,84.976,84.981,84.964,84.965,11200000.0
2008-01-10 06:59:00,84.976,84.976,84.96,84.971,17600000.0
2008-01-10 07:00:00,84.973,84.976,84.973,84.975,11200000.0
2008-01-10 07:01:00,84.96,84.971,84.956,84.96,15400000.0
2008-01-10 07:02:00,84.956,84.962,84.949,84.951,12800000.0
2008-01-10 07:03:00,84.958,84.958,84.95,84.954,12800000.0
2008-01-10 07:04:00,84.961,84.972,84.953,84.972,11200000.0
2008-01-10 07:05:00,84.956,84.956,84.934,84.934,12800000.0
2008-01-10 07:06:00,84.955,84.961,84.954,84.956,16000000.0
2008-01-10 07:07:00,84.951,84.959,84.943,84.943,11200000.0
2008-01-10 07:08:00,84.938,84.948,84.92,84.924,28800000.0
2008-01-10 07:09:00,84.923,84.927,84.918,84.919,14400000.0
2008-01-10 07:10:00,84.913,84.926,84.913,84.921,11200000.0
2008-01-10 07:11:00,84.925,84.926,84.917,84.918,17600000.0
2008-01-10 07:12:00,84.897,84.905,84.889,84.889,8000000.0
2008-01-10 07:13:00,84.872,84.872,84.849,84.856,14400000.0
2008-01-10 07:14:00,84.853,84.871,84.846,84.871,12800000.0
2008-01-10 07:15:00,84.869,84.883,84.86,84.883,11200000.0
2008-01-10 07:16:00,84.885,84.898,84.885,84.894,14400000.0
2008-01-10 07:17:00,84.888,84.905,84.88,84.905,11200000.0
2008-01-10 07:18:00,84.912,84.922,84.912,84.921,14400000.0
2008-01-10 07:19:00,84.92,84.92,84.898,84.899,11200000.0
2008-01-10 07:20:00,84.922,84.922,84.911,84.912,14400000.0
2008-01-10 07:21:00,84.906,84.921,84.906,84.917,12800000.0
2008-01-10 07:22:00,84.898,84.898,84.885,84.885,8000000.0
2008-01-10 07:23:00,84.884,84.907,84.884,84.907,16000000.0
2008-01-10 07:24:00,84.913,84.918,84.899,84.899,11200000.0
2008-01-10 07:25:00,84.882,84.904,84.882,84.904,11200000.0
2008-01-10 07:26:00,84.914,84.914,84.902,84.908,12800000.0
2008-01-10 07:27:00,84.909,84.909,84.894,84.894,10600000.0
2008-01-10 07:28:00,84.878,84.878,84.86,84.862,8000000.0
2008-01-10 07:29:00,84.867,84.874,84.864,84.869,27200000.0
2008-01-10 07:30:00,84.875,84.882,84.874,84.874,12800000.0
2008-01-10 07:31:00,84.889,84.895,84.886,84.894,11200000.0
2008-01-10 07:32:00,84.872,84.897,84.872,84.897,12800000.0
2008-01-10 07:33:00,84.898,84.909,84.897,84.909,15400000.0
2008-01-10 07:34:00,84.899,84.906,84.894,84.894,11200000.0
2008-01-10 07:35:00,84.903,84.912,84.903,84.905,15400000.0
2008-01-10 07:36:00,84.905,84.906,84.894,84.894,12800000.0
2008-01-10 07:37:00,84.867,84.867,84.854,84.854,14400000.0
2008-01-10 07:38:00,84.857,84.864,84.848,84.864,16000000.0
2008-01-10 07:39:00,84.861,84.865,84.845,84.845,19200000.0
2008-01-10 07:40:00,84.852,84.858,84.849,84.858,11200000.0
2008-01-10 07:41:00,84.849,84.854,84.847,84.847,8000000.0
2008-01-10 07:42:00,84.858,84.858,84.839,84.854,33000000.0
2008-01-10 07:43:00,84.853,84.853,84.84,84.853,28600000.0
2008-01-10 07:44:00,84.857,84.859,84.847,84.848,17000000.0
2008-01-10 07:45:00,84.857,84.857,84.788,84.842,14400000.0
2008-01-10 07:46:00,84.852,84.86,84.851,84.86,26600000.0
2008-01-10 07:47:00,84.848,84.85,84.84,84.843,10600000.0
2008-01-10 07:48:00,84.841,84.856,84.841,84.856,11200000.0
2008-01-10 07:49:00,84.832,84.832,84.821,84.832,16000000.0
2008-01-10 07:50:00,84.83,84.833,84.822,84.823,11200000.0
2008-01-10 07:51:00,84.824,84.836,84.818,84.836,37800000.0
2008-01-10 07:52:00,84.836,84.836,84.818,84.821,17600000.0
2008-01-10 07:53:00,84.825,84.828,84.818,84.818,11200000.0
2008-01-10 07:54:00,84.819,84.819,84.804,84.81,12800000.0
2008-01-10 07:55:00,84.808,84.814,84.802,84.807,30400000.0
2008-01-10 07:56:00,84.81,84.81,84.798,84.801,16000000.0
2008-01-10 07:57:00,84.789,84.789,84.779,84.781,17600000.0
2008-01-10 07:58:00,84.79,84.79,84.784,84.788,11200000.0
2008-01-10 07:59:00,84.79,84.79,84.768,84.768,17600000.0
2008-01-10 08:00:00,84.731,84.771,84.731,84.771,12800000.0
2008-01-10 08:01:00,84.775,84.778,84.739,84.739,11200000.0
2008-01-10 08:02:00,84.739,84.74,84.727,84.727,12800000.0
2008-01-10 08:03:00,84.691,84.691,84.663,84.663,16000000.0
2008-01-10 08:04:00,84.66,84.673,84.653,84.673,11200000.0
2008-01-10 08:05:00,84.72,84.739,84.72,84.728,12800000.0
2008-01-10 08:06:00,84.734,84.734,84.723,84.723,12800000.0
2008-01-10 08:07:00,84.728,84.728,84.71,84.716,16000000.0
2008-01-10 08:08:00,84.747,84.766,84.747,84.759,12800000.0
2008-01-10 08:09:00,84.768,84.777,84.768,84.777,12800000.0
2008-01-10 08:10:00,84.771,84.78,84.764,84.78,30400000.0
2008-01-10 08:11:00,84.772,84.78,84.763,84.777,12800000.0
2008-01-10 08:12:00,84.779,84.787,84.776,84.787,17600000.0
2008-01-10 08:13:00,84.789,84.814,84.789,84.811,14400000.0
2008-01-10 08:14:00,84.825,84.825,84.794,84.794,16000000.0
2008-01-10 08:15:00,84.79,84.808,84.79,84.793,10600000.0
2008-01-10 08:16:00,84.787,84.789,84.766,84.766,19200000.0
2008-01-10 08:17:00,84.759,84.761,84.749,84.749,11200000.0
2008-01-10 08:18:00,84.758,84.769,84.758,84.765,11200000.0
2008-01-10 08:19:00,84.761,84.766,84.722,84.722,11200000.0
2008-01-10 08:20:00,84.745,84.75,84.738,84.748,12800000.0
2008-01-10 08:21:00,84.755,84.759,84.752,84.759,11200000.0
2008-01-10 08:22:00,84.761,84.771,84.761,84.761,11200000.0
2008-01-10 08:23:00,84.758,84.759,84.744,84.759,16000000.0
2008-01-10 08:24:00,84.762,84.769,84.758,84.76,17600000.0
2008-01-10 08:25:00,84.763,84.773,84.759,84.773,12200000.0
2008-01-10 08:26:00,84.779,84.779,84.755,84.755,12800000.0
2008-01-10 08:27:00,84.731,84.747,84.731,84.744,11200000.0
2008-01-10 08:28:00,84.741,84.748,84.736,84.736,12200000.0
2008-01-10 08:29:00,84.74,84.744,84.735,84.744,11200000.0
2008-01-10 08:30:00,84.765,84.77,84.759,84.77,12800000.0
2008-01-10 08:31:00,84.766,84.776,84.761,84.776,12800000.0
2008-01-10 08:32:00,84.774,84.775,84.767,84.77,14400000.0
2008-01-10 08:33:00,84.792,84.803,84.792,84.8,41600000.0
2008-01-10 08:34:00,84.821,84.835,84.82,84.835,11200000.0
2008-01-10 08:35:00,84.823,84.823,84.789,84.789,47400000.0
2008-01-10 08:36:00,84.777,84.785,84.768,84.785,16000000.0
2008-01-10 08:37:00,84.793,84.798,84.786,84.792,14400000.0
2008-01-10 08:38:00,84.79,84.79,84.781,84.783,17600000.0
2008-01-10 08:39:00,84.798,84.8,84.786,84.792,13800000.0
2008-01-10 08:40:00,84.803,84.804,84.793,84.804,11200000.0
2008-01-10 08:41:00,84.81,84.82,84.804,84.804,32400000.0
2008-01-10 08:42:00,84.8,84.807,84.8,84.807,14400000.0
2008-01-10 08:43:00,84.785,84.797,84.755,84.797,12800000.0
2008-01-10 08:44:00,84.807,84.811,84.793,84.798,16000000.0
2008-01-10 08:45:00,84.812,84.834,84.808,84.825,12200000.0
2008-01-10 08:46:00,84.829,84.839,84.829,84.838,12800000.0
2008-01-10 08:47:00,84.839,84.844,84.839,84.84,24000000.0
2008-01-10 08:48:00,84.835,84.843,84.821,84.821,30800000.0
2008-01-10 08:49:00,84.815,84.817,84.81,84.817,17600000.0
2008-01-10 08:50:00,84.813,84.815,84.796,84.796,12800000.0
2008-01-10 08:51:00,84.808,84.818,84.808,84.809,21800000.0
2008-01-10 08:52:00,84.796,84.809,84.796,84.809,35200000.0
2008-01-10 08:53:00,84.815,84.828,84.811,84.819,56400000.0
2008-01-10 08:54:00,84.82,84.829,84.819,84.819,22400000.0
2008-01-10 08:55:00,84.81,84.816,84.81,84.815,17600000.0
2008-01-10 08:56:00,84.825,84.854,84.825,84.854,14400000.0
2008-01-10 08:57:00,84.854,84.855,84.845,84.845,43600000.0
2008-01-10 08:58:00,84.837,84.844,84.837,84.838,19200000.0
2008-01-10 08:59:00,84.838,84.856,84.838,84.851,14400000.0
2008-01-10 09:00:00,84.847,84.857,84.843,84.843,32000000.0
2008-01-10 09:01:00,84.843,84.852,84.84,84.852,32000000.0
2008-01-10 09:02:00,84.84,84.84,84.829,84.829,19200000.0
2008-01-10 09:03:00,84.831,84.835,84.809,84.812,16000000.0
2008-01-10 09:04:00,84.796,84.796,84.775,84.794,22400000.0
2008-01-10 09:05:00,84.786,84.786,84.765,84.767,19200000.0
2008-01-10 09:06:00,84.763,84.778,84.763,84.77,29800000.0
2008-01-10 09:07:00,84.784,84.788,84.777,84.777,19200000.0
2008-01-10 09:08:00,84.79,84.794,84.784,84.794,12800000.0
2008-01-10 09:09:00,84.782,84.782,84.748,84.748,46400000.0
2008-01-10 09:10:00,84.719,84.719,84.703,84.715,24000000.0
2008-01-10 09:11:00,84.726,84.732,84.721,84.732,28800000.0
2008-01-10 09:12:00,84.739,84.742,84.726,84.737,14400000.0
2008-01-10 09:13:00,84.749,84.755,84.743,84.748,12800000.0
2008-01-10 09:14:00,84.743,84.746,84.728,84.746,12800000.0
2008-01-10 09:15:00,84.752,84.773,84.752,84.771,30400000.0
2008-01-10 09:16:00,84.777,84.791,84.777,84.791,49000000.0
2008-01-10 09:17:00,84.813,84.827,84.813,84.826,78400000.0
2008-01-10 09:18:00,84.825,84.848,84.825,84.843,72400000.0
2008-01-10 09:19:00,84.845,84.865,84.845,84.858,65600000.0
2008-01-10 09:20:00,84.837,84.859,84.834,84.856,76800000.0
2008-01-10 09:21:00,84.847,84.847,84.834,84.834,49600000.0
2008-01-10 09:22:00,84.839,84.848,84.836,84.837,36800000.0
2008-01-10 09:23:00,84.843,84.866,84.843,84.862,67600000.0
2008-01-10 09:24:00,84.857,84.866,84.852,84.858,43600000.0
2008-01-10 09:25:00,84.865,84.875,84.865,84.874,19200000.0
2008-01-10 09:26:00,84.896,84.896,84.884,84.888,32000000.0
2008-01-10 09:27:00,84.883,84.888,84.879,84.881,70400000.0
2008-01-10 09:28:00,84.875,84.876,84.86,84.865,11200000.0
2008-01-10 09:29:00,84.875,84.875,84.856,84.856,36800000.0
2008-01-10 09:30:00,84.846,84.865,84.846,84.865,25000000.0
2008-01-10 09:31:00,84.86,84.867,84.857,84.864,12800000.0
2008-01-10 09:32:00,84.869,84.882,84.869,84.876,33600000.0
2008-01-10 09:33:00,84.869,84.875,84.863,84.864,30400000.0
2008-01-10 09:34:00,84.878,84.887,84.872,84.88,33600000.0
2008-01-10 09:35:00,84.872,84.884,84.871,84.873,52800000.0
2008-01-10 09:36:00,84.872,84.878,84.865,84.868,46400000.0
2008-01-10 09:37:00,84.854,84.856,84.847,84.856,33600000.0
2008-01-10 09:38:00,84.854,84.87,84.854,84.87,12800000.0
2008-01-10 09:39:00,84.858,84.859,84.849,84.853,43200000.0
2008-01-10 09:40:00,84.854,84.86,84.851,84.859,46400000.0
2008-01-10 09:41:00,84.874,84.883,84.869,84.881,30400000.0
2008-01-10 09:42:00,84.898,84.908,84.898,84.9,42600000.0
2008-01-10 09:43:00,84.892,84.892,84.881,84.89,56400000.0
2008-01-10 09:44:00,84.891,84.902,84.89,84.902,30400000.0
2008-01-10 09:45:00,84.916,84.948,84.916,84.943,18600000.0
2008-01-10 09:46:00,84.926,84.932,84.926,84.928,28000000.0
2008-01-10 09:47:00,84.93,84.933,84.927,84.927,12800000.0
2008-01-10 09:48:00,84.94,84.943,84.924,84.933,12800000.0
2008-01-10 09:49:00,84.941,84.951,84.936,84.947,16000000.0
2008-01-10 09:50:00,84.931,84.939,84.909,84.909,33600000.0
2008-01-10 09:51:00,84.915,84.924,84.915,84.921,84200000.0
2008-01-10 09:52:00,84.923,84.987,84.922,84.987,11200000.0
2008-01-10 09:53:00,84.992,84.992,84.978,84.989,30400000.0
2008-01-10 09:54:00,84.985,84.985,84.962,84.962,12200000.0
2008-01-10 09:55:00,84.955,84.968,84.955,84.963,33000000.0
2008-01-10 09:56:00,84.96,84.967,84.958,84.967,36800000.0
2008-01-10 09:57:00,84.962,84.972,84.96,84.966,24000000.0
2008-01-10 09:58:00,84.971,84.979,84.971,84.977,32000000.0
2008-01-10 09:59:00,84.982,84.984,84.975,84.983,50600000.0
2008-01-10 10:00:00,84.987,84.991,84.979,84.985,61800000.0
2008-01-10 10:01:00,84.974,84.998,84.974,84.998,17600000.0
2008-01-10 10:02:00,85.015,85.015,84.989,84.989,36600000.0
2008-01-10 10:03:00,84.974,84.989,84.973,84.989,44800000.0
2008-01-10 10:04:00,84.993,85.002,84.99,84.99,40000000.0
2008-01-10 10:05:00,84.982,84.995,84.981,84.982,37800000.0
2008-01-10 10:06:00,84.987,84.987,84.976,84.986,34000000.0
2008-01-10 10:07:00,84.991,84.996,84.987,84.987,43600000.0
2008-01-10 10:08:00,84.983,84.998,84.983,84.992,49600000.0
2008-01-10 10:09:00,84.978,84.984,84.978,84.979,12800000.0
2008-01-10 10:10:00,84.983,84.984,84.973,84.976,45200000.0
2008-01-10 10:11:00,84.977,84.986,84.976,84.986,57600000.0
2008-01-10 10:12:00,84.981,84.981,84.949,84.949,56400000.0
2008-01-10 10:13:00,84.935,84.977,84.935,84.971,41600000.0
2008-01-10 10:14:00,84.982,84.988,84.982,84.988,30800000.0
2008-01-10 10:15:00,84.988,84.989,84.973,84.985,30400000.0
2008-01-10 10:16:00,84.985,84.985,84.96,84.96,17600000.0
2008-01-10 10:17:00,84.938,84.938,84.921,84.921,12800000.0
2008-01-10 10:18:00,84.911,84.919,84.908,84.908,12800000.0
2008-01-10 10:19:00,84.908,84.91,84.9,84.904,75600000.0
2008-01-10 10:20:00,84.902,84.902,84.889,84.895,16000000.0
2008-01-10 10:21:00,84.872,84.872,84.859,84.868,35600000.0
2008-01-10 10:22:00,84.883,84.891,84.877,84.877,16000000.0
2008-01-10 10:23:00,84.86,84.874,84.86,84.874,33600000.0
2008-01-10 10:24:00,84.871,84.871,84.864,84.871,43600000.0
2008-01-10 10:25:00,84.872,84.88,84.867,84.877,64000000.0
2008-01-10 10:26:00,84.882,84.896,84.869,84.869,36800000.0
2008-01-10 10:27:00,84.854,84.875,84.854,84.87,52800000.0
2008-01-10 10:28:00,84.877,84.889,84.877,84.887,88400000.0
2008-01-10 10:29:00,84.875,84.916,84.875,84.908,17600000.0
2008-01-10 10:30:00,84.903,84.905,84.891,84.895,27200000.0
2008-01-10 10:31:00,84.876,84.883,84.869,84.869,31400000.0
2008-01-10 10:32:00,84.872,84.877,84.87,84.873,45200000.0
2008-01-10 10:33:00,84.863,84.878,84.863,84.872,36000000.0
2008-01-10 10:34:00,84.876,84.879,84.873,84.877,17600000.0
2008-01-10 10:35:00,84.882,84.893,84.869,84.893,12800000.0
2008-01-10 10:36:00,84.89,84.904,84.89,84.9,11200000.0
2008-01-10 10:37:00,84.912,84.955,84.912,84.955,19200000.0
2008-01-10 10:38:00,84.977,84.988,84.977,84.988,28200000.0
2008-01-10 10:39:00,85.002,85.002,84.989,84.993,16000000.0
2008-01-10 10:40:00,84.991,84.995,84.99,84.99,24000000.0
2008-01-10 10:41:00,85.0,85.0,84.979,84.983,58000000.0
2008-01-10 10:42:00,85.011,85.017,85.01,85.013,38400000.0
2008-01-10 10:43:00,85.006,85.01,84.992,84.992,17600000.0
2008-01-10 10:44:00,84.994,85.0,84.991,84.995,19200000.0
2008-01-10 10:45:00,84.984,84.984,84.977,84.979,22400000.0
2008-01-10 10:46:00,84.971,84.976,84.969,84.971,28800000.0
2008-01-10 10:47:00,84.971,84.982,84.967,84.982,25600000.0
2008-01-10 10:48:00,84.982,84.989,84.982,84.983,38400000.0
2008-01-10 10:49:00,84.992,84.999,84.992,84.995,25600000.0
2008-01-10 10:50:00,84.981,84.986,84.965,84.975,58600000.0
2008-01-10 10:51:00,84.974,84.978,84.971,84.973,68800000.0
2008-01-10 10:52:00,84.973,84.973,84.937,84.937,35200000.0
2008-01-10 10:53:00,84.938,84.938,84.927,84.928,59000000.0
2008-01-10 10:54:00,84.934,84.948,84.934,84.943,54400000.0
2008-01-10 10:55:00,84.941,84.942,84.931,84.934,41600000.0
2008-01-10 10:56:00,84.918,84.937,84.917,84.921,44800000.0
2008-01-10 10:57:00,84.917,84.977,84.917,84.977,33600000.0
2008-01-10 10:58:00,85.012,85.023,85.012,85.018,39400000.0
2008-01-10 10:59:00,85.017,85.041,85.015,85.041,49000000.0
2008-01-10 11:00:00,85.028,85.058,85.028,85.053,51200000.0
2008-01-10 11:01:00,85.06,85.072,85.048,85.072,12800000.0
2008-01-10 11:02:00,85.077,85.093,85.077,85.087,19200000.0
2008-01-10 11:03:00,85.08,85.081,85.062,85.062,36200000.0
2008-01-10 11:04:00,85.057,85.066,85.053,85.053,27200000.0
2008-01-10 11:05:00,85.042,85.042,85.027,85.027,11200000.0
2008-01-10 11:06:00,85.008,85.009,85.001,85.004,30400000.0
2008-01-10 11:07:00,84.994,85.007,84.993,85.004,46400000.0
2008-01-10 11:08:00,85.003,85.039,85.003,85.039,32000000.0
2008-01-10 11:09:00,85.046,85.052,85.038,85.038,75200000.0
2008-01-10 11:10:00,85.051,85.078,85.051,85.078,36800000.0
2008-01-10 11:11:00,85.085,85.085,85.074,85.077,52800000.0
2008-01-10 11:12:00,85.09,85.096,85.071,85.09,70400000.0
2008-01-10 11:13:00,85.104,85.113,85.103,85.103,12800000.0
2008-01-10 11:14:00,85.095,85.095,85.063,85.063,58000000.0
2008-01-10 11:15:00,85.048,85.049,85.038,85.048,10600000.0
2008-01-10 11:16:00,85.05,85.052,85.039,85.041,17600000.0
2008-01-10 11:17:00,85.038,85.059,85.038,85.059,54400000.0
2008-01-10 11:18:00,85.08,85.102,85.075,85.102,73000000.0
2008-01-10 11:19:00,85.128,85.147,85.128,85.14,56000000.0
2008-01-10 11:20:00,85.149,85.179,85.149,85.179,35200000.0
2008-01-10 11:21:00,85.183,85.197,85.183,85.193,40000000.0
2008-01-10 11:22:00,85.204,85.205,85.195,85.195,41600000.0
2008-01-10 11:23:00,85.182,85.197,85.168,85.197,51200000.0
2008-01-10 11:24:00,85.204,85.209,85.196,85.208,52800000.0
2008-01-10 11:25:00,85.201,85.212,85.2,85.2,35200000.0
2008-01-10 11:26:00,85.19,85.19,85.177,85.177,27200000.0
2008-01-10 11:27:00,85.163,85.166,85.157,85.157,12800000.0
2008-01-10 11:28:00,85.157,85.173,85.157,85.164,41600000.0
2008-01-10 11:29:00,85.147,85.168,85.146,85.168,43200000.0
2008-01-10 11:30:00,85.185,85.186,85.182,85.186,11200000.0
2008-01-10 11:31:00,85.203,85.21,85.188,85.195,27200000.0
2008-01-10 11:32:00,85.215,85.246,85.21,85.246,34600000.0
2008-01-10 11:33:00,85.263,85.263,85.211,85.211,17600000.0
2008-01-10 11:34:00,85.187,85.187,85.176,85.182,34000000.0
2008-01-10 11:35:00,85.174,85.207,85.174,85.203,18000000.0
2008-01-10 11:36:00,85.218,85.229,85.214,85.214,43200000.0
2008-01-10 11:37:00,85.236,85.241,85.235,85.236,41600000.0
2008-01-10 11:38:00,85.231,85.234,85.21,85.234,27200000.0
2008-01-10 11:39:00,85.221,85.24,85.219,85.24,11200000.0
2008-01-10 11:40:00,85.254,85.261,85.24,85.24,22400000.0
2008-01-10 11:41:00,85.243,85.275,85.243,85.274,38400000.0
2008-01-10 11:42:00,85.269,85.283,85.263,85.263,38400000.0
2008-01-10 11:43:00,85.286,85.288,85.276,85.276,17000000.0
2008-01-10 11:44:00,85.294,85.303,85.294,85.296,59600000.0
2008-01-10 11:45:00,85.303,85.311,85.301,85.307,49600000.0
2008-01-10 11:46:00,85.319,85.322,85.308,85.313,11200000.0
2008-01-10 11:47:00,85.315,85.351,85.315,85.351,56000000.0
2008-01-10 11:48:00,85.359,85.373,85.359,85.373,14400000.0
2008-01-10 11:49:00,85.383,85.385,85.371,85.379,41600000.0
2008-01-10 11:50:00,85.386,85.401,85.386,85.393,45200000.0
2008-01-10 11:51:00,85.363,85.363,85.321,85.321,44200000.0
2008-01-10 11:52:00,85.3,85.301,85.285,85.285,32000000.0
2008-01-10 11:53:00,85.286,85.288,85.269,85.275,35600000.0
2008-01-10 11:54:00,85.273,85.277,85.258,85.266,48400000.0
2008-01-10 11:55:00,85.245,85.245,85.229,85.229,44600000.0
2008-01-10 11:56:00,85.224,85.228,85.222,85.224,64000000.0
2008-01-10 11:57:00,85.209,85.227,85.209,85.227,22400000.0
2008-01-10 11:58:00,85.263,85.319,85.263,85.319,41600000.0
2008-01-10 11:59:00,85.319,85.319,85.286,85.286,51200000.0
2008-01-10 12:00:00,85.286,85.293,85.285,85.293,36800000.0
2008-01-10 12:01:00,85.302,85.31,85.297,85.309,19200000.0
2008-01-10 12:02:00,85.309,85.315,85.298,85.305,12800000.0
2008-01-10 12:03:00,85.316,85.316,85.296,85.301,51200000.0
2008-01-10 12:04:00,85.311,85.311,85.262,85.277,23400000.0
2008-01-10 12:05:00,85.286,85.286,85.27,85.274,28600000.0
2008-01-10 12:06:00,85.264,85.264,85.241,85.258,24000000.0
2008-01-10 12:07:00,85.255,85.304,85.255,85.297,20800000.0
2008-01-10 12:08:00,85.293,85.293,85.262,85.262,43200000.0
2008-01-10 12:09:00,85.235,85.235,85.207,85.207,25600000.0
2008-01-10 12:10:00,85.204,85.219,85.2,85.218,11200000.0
2008-01-10 12:11:00,85.227,85.235,85.225,85.234,27200000.0
2008-01-10 12:12:00,85.206,85.206,85.177,85.202,30400000.0
2008-01-10 12:13:00,85.218,85.218,85.21,85.217,14400000.0
2008-01-10 12:14:00,85.218,85.218,85.198,85.213,16000000.0
2008-01-10 12:15:00,85.215,85.239,85.215,85.239,27200000.0
2008-01-10 12:16:00,85.24,85.261,85.238,85.261,27200000.0
2008-01-10 12:17:00,85.253,85.255,85.244,85.25,43600000.0
2008-01-10 12:18:00,85.25,85.257,85.246,85.257,25600000.0
2008-01-10 12:19:00,85.249,85.249,85.234,85.236,35200000.0
2008-01-10 12:20:00,85.231,85.234,85.219,85.227,37200000.0
2008-01-10 12:21:00,85.23,85.246,85.229,85.231,59600000.0
2008-01-10 12:22:00,85.236,85.243,85.234,85.234,30400000.0
2008-01-10 12:23:00,85.24,85.241,85.232,85.235,32000000.0
2008-01-10 12:24:00,85.235,85.241,85.227,85.227,33600000.0
2008-01-10 12:25:00,85.21,85.216,85.195,85.195,22400000.0
2008-01-10 12:26:00,85.209,85.223,85.209,85.223,29800000.0
2008-01-10 12:27:00,85.224,85.224,85.213,85.216,30200000.0
2008-01-10 12:28:00,85.213,85.236,85.213,85.235,59600000.0
2008-01-10 12:29:00,85.167,85.275,85.125,85.148,115200000.0
2008-01-10 12:30:00,85.225,85.225,85.134,85.224,46400000.0
2008-01-10 12:31:00,85.22,85.22,85.205,85.219,70400000.0
2008-01-10 12:32:00,85.226,85.239,85.225,85.239,28200000.0
2008-01-10 12:33:00,85.221,85.226,85.22,85.226,40000000.0
2008-01-10 12:34:00,85.211,85.214,85.196,85.196,27200000.0
2008-01-10 12:35:00,85.178,85.182,85.172,85.177,25600000.0
2008-01-10 12:36:00,85.205,85.21,85.198,85.204,48800000.0
2008-01-10 12:37:00,85.208,85.212,85.191,85.191,14400000.0
2008-01-10 12:38:00,85.192,85.192,85.174,85.181,14400000.0
2008-01-10 12:39:00,85.186,85.187,85.179,85.187,24000000.0
2008-01-10 12:40:00,85.196,85.2,85.196,85.198,16000000.0
2008-01-10 12:41:00,85.188,85.188,85.14,85.14,22400000.0
2008-01-10 12:42:00,85.121,85.141,85.121,85.14,22400000.0
2008-01-10 12:43:00,85.149,85.156,85.146,85.146,36800000.0
2008-01-10 12:44:00,85.164,85.168,85.159,85.166,22400000.0
2008-01-10 12:45:00,85.165,85.167,85.158,85.163,35200000.0
2008-01-10 12:46:00,85.158,85.169,85.158,85.169,44800000.0
2008-01-10 12:47:00,85.172,85.177,85.169,85.173,16000000.0
2008-01-10 12:48:00,85.178,85.182,85.171,85.182,32000000.0
2008-01-10 12:49:00,85.187,85.2,85.186,85.196,40000000.0
2008-01-10 12:50:00,85.188,85.203,85.188,85.197,16000000.0
2008-01-10 12:51:00,85.193,85.214,85.189,85.214,22400000.0
2008-01-10 12:52:00,85.211,85.211,85.203,85.211,25600000.0
2008-01-10 12:53:00,85.224,85.234,85.224,85.234,11200000.0
2008-01-10 12:54:00,85.243,85.257,85.243,85.257,11200000.0
2008-01-10 12:55:00,85.252,85.255,85.238,85.238,23400000.0
2008-01-10 12:56:00,85.206,85.216,85.206,85.216,12800000.0
2008-01-10 12:57:00,85.217,85.219,85.204,85.214,27200000.0
2008-01-10 12:58:00,85.207,85.211,85.181,85.181,12800000.0
2008-01-10 12:59:00,85.177,85.196,85.177,85.191,14400000.0
2008-01-10 13:00:00,85.175,85.193,85.175,85.193,16000000.0
2008-01-10 13:01:00,85.193,85.2,85.19,85.2,18000000.0
2008-01-10 13:02:00,85.19,85.2,85.19,85.196,12800000.0
2008-01-10 13:03:00,85.18,85.193,85.18,85.186,12800000.0
2008-01-10 13:04:00,85.195,85.217,85.192,85.217,16000000.0
2008-01-10 13:05:00,85.215,85.219,85.213,85.215,12800000.0
2008-01-10 13:06:00,85.208,85.213,85.206,85.213,17600000.0
2008-01-10 13:07:00,85.214,85.228,85.208,85.228,12800000.0
2008-01-10 13:08:00,85.228,85.228,85.203,85.203,31400000.0
2008-01-10 13:09:00,85.222,85.222,85.21,85.214,28800000.0
2008-01-10 13:10:00,85.213,85.213,85.201,85.212,32000000.0
2008-01-10 13:11:00,85.216,85.216,85.193,85.197,19200000.0
2008-01-10 13:12:00,85.206,85.206,85.181,85.183,16400000.0
2008-01-10 13:13:00,85.189,85.193,85.187,85.187,11200000.0
2008-01-10 13:14:00,85.188,85.188,85.166,85.171,11200000.0
2008-01-10 13:15:00,85.149,85.149,85.137,85.137,11200000.0
2008-01-10 13:16:00,85.131,85.156,85.131,85.156,25000000.0
2008-01-10 13:17:00,85.165,85.166,85.148,85.15,12800000.0
2008-01-10 13:18:00,85.138,85.138,85.11,85.114,56000000.0
2008-01-10 13:19:00,85.125,85.145,85.122,85.138,14400000.0
2008-01-10 13:20:00,85.131,85.131,85.12,85.125,12800000.0
2008-01-10 13:21:00,85.129,85.129,85.104,85.106,55400000.0
2008-01-10 13:22:00,85.092,85.1,85.091,85.1,10600000.0
2008-01-10 13:23:00,85.105,85.112,85.101,85.112,12800000.0
2008-01-10 13:24:00,85.105,85.105,85.091,85.101,14400000.0
2008-01-10 13:25:00,85.106,85.106,85.082,85.084,33000000.0
2008-01-10 13:26:00,85.057,85.057,85.039,85.042,24000000.0
2008-01-10 13:27:00,85.037,85.037,85.028,85.028,40000000.0
2008-01-10 13:28:00,85.019,85.023,85.013,85.013,20800000.0
2008-01-10 13:29:00,85.01,85.012,85.002,85.002,22400000.0
2008-01-10 13:30:00,84.987,85.008,84.987,85.004,36800000.0
2008-01-10 13:31:00,84.996,85.008,84.991,84.995,11200000.0
2008-01-10 13:32:00,85.002,85.018,85.001,85.018,17600000.0
2008-01-10 13:33:00,85.033,85.04,85.031,85.04,12800000.0
2008-01-10 13:34:00,85.071,85.084,85.05,85.05,12800000.0
2008-01-10 13:35:00,85.043,85.043,85.03,85.041,12800000.0
2008-01-10 13:36:00,85.04,85.04,85.029,85.038,48000000.0
2008-01-10 13:37:00,85.041,85.046,85.034,85.038,24000000.0
2008-01-10 13:38:00,85.053,85.054,85.042,85.05,28200000.0
2008-01-10 13:39:00,85.055,85.055,85.044,85.044,25600000.0
2008-01-10 13:40:00,85.043,85.052,85.043,85.047,12800000.0
2008-01-10 13:41:00,85.042,85.042,85.028,85.038,16000000.0
2008-01-10 13:42:00,85.017,85.017,84.998,84.998,12800000.0
2008-01-10 13:43:00,84.996,84.996,84.981,84.981,25600000.0
2008-01-10 13:44:00,84.997,84.999,84.989,84.989,28800000.0
2008-01-10 13:45:00,84.97,84.983,84.97,84.983,12800000.0
2008-01-10 13:46:00,84.97,84.97,84.959,84.964,14400000.0
2008-01-10 13:47:00,84.979,84.983,84.969,84.97,27200000.0
2008-01-10 13:48:00,84.968,84.991,84.968,84.988,14400000.0
2008-01-10 13:49:00,84.992,84.992,84.977,84.985,33000000.0
2008-01-10 13:50:00,84.993,84.993,84.981,84.985,33000000.0
2008-01-10 13:51:00,84.973,84.985,84.973,84.977,16000000.0
2008-01-10 13:52:00,84.981,84.983,84.971,84.981,40000000.0
2008-01-10 13:53:00,85.003,85.012,85.0,85.007,36800000.0
2008-01-10 13:54:00,85.007,85.015,85.003,85.003,24000000.0
2008-01-10 13:55:00,85.006,85.006,84.995,84.996,11200000.0
2008-01-10 13:56:00,85.002,85.01,85.001,85.003,14400000.0
2008-01-10 13:57:00,85.004,85.014,84.999,85.014,14400000.0
2008-01-10 13:58:00,85.022,85.022,85.001,85.008,32000000.0
2008-01-10 13:59:00,84.993,85.002,84.98,84.98,48000000.0
2008-01-10 14:00:00,84.982,84.982,84.957,84.957,32400000.0
2008-01-10 14:01:00,84.959,85.003,84.959,85.003,14400000.0
2008-01-10 14:02:00,85.026,85.026,85.007,85.007,28800000.0
2008-01-10 14:03:00,85.004,85.04,84.997,85.04,14400000.0
2008-01-10 14:04:00,85.052,85.069,85.052,85.059,14400000.0
2008-01-10 14:05:00,85.065,85.096,85.065,85.096,25600000.0
2008-01-10 14:06:00,85.118,85.162,85.118,85.16,17400000.0
2008-01-10 14:07:00,85.156,85.171,85.156,85.17,12800000.0
2008-01-10 14:08:00,85.157,85.157,85.104,85.104,24000000.0
2008-01-10 14:09:00,85.08,85.08,85.057,85.079,11200000.0
2008-01-10 14:10:00,85.091,85.112,85.081,85.112,18000000.0
2008-01-10 14:11:00,85.167,85.181,85.151,85.151,13600000.0
2008-01-10 14:12:00,85.136,85.148,85.132,85.148,12800000.0
2008-01-10 14:13:00,85.158,85.17,85.154,85.17,24400000.0
2008-01-10 14:14:00,85.152,85.162,85.147,85.15,20800000.0
2008-01-10 14:15:00,85.155,85.164,85.147,85.152,33600000.0
2008-01-10 14:16:00,85.146,85.164,85.146,85.154,27200000.0
2008-01-10 14:17:00,85.141,85.145,85.135,85.135,11200000.0
2008-01-10 14:18:00,85.108,85.108,85.1,85.105,16000000.0
2008-01-10 14:19:00,85.119,85.122,85.115,85.115,40400000.0
2008-01-10 14:20:00,85.117,85.121,85.103,85.116,14400000.0
2008-01-10 14:21:00,85.113,85.113,85.096,85.096,33600000.0
2008-01-10 14:22:00,85.091,85.098,85.091,85.091,14400000.0
2008-01-10 14:23:00,85.111,85.124,85.111,85.124,17600000.0
2008-01-10 14:24:00,85.132,85.132,85.116,85.116,36800000.0
2008-01-10 14:25:00,85.126,85.132,85.126,85.126,12800000.0
2008-01-10 14:26:00,85.123,85.131,85.119,85.119,19200000.0
2008-01-10 14:27:00,85.114,85.122,85.114,85.119,11200000.0
2008-01-10 14:28:00,85.142,85.142,85.11,85.11,11200000.0
2008-01-10 14:29:00,85.118,85.131,85.118,85.119,12200000.0
2008-01-10 14:30:00,85.123,85.128,85.02,85.02,10600000.0
2008-01-10 14:31:00,85.143,85.165,85.071,85.165,16000000.0
2008-01-10 14:32:00,85.173,85.182,85.165,85.165,12800000.0
2008-01-10 14:33:00,85.153,85.156,85.13,85.13,18000000.0
2008-01-10 14:34:00,85.12,85.138,85.12,85.133,17600000.0
2008-01-10 14:35:00,85.147,85.151,85.141,85.141,11200000.0
2008-01-10 14:36:00,85.144,85.152,85.144,85.146,12800000.0
2008-01-10 14:37:00,85.148,85.16,85.148,85.154,12800000.0
2008-01-10 14:38:00,85.154,85.154,85.132,85.148,11200000.0
2008-01-10 14:39:00,85.162,85.177,85.159,85.16,17600000.0
2008-01-10 14:40:00,85.162,85.163,85.155,85.159,16000000.0
2008-01-10 14:41:00,85.176,85.176,85.157,85.169,11200000.0
2008-01-10 14:42:00,85.163,85.163,85.122,85.122,12800000.0
2008-01-10 14:43:00,85.127,85.133,85.119,85.13,17600000.0
2008-01-10 14:44:00,85.196,85.2,85.183,85.2,12800000.0
2008-01-10 14:45:00,85.19,85.204,85.186,85.186,12200000.0
2008-01-10 14:46:00,85.19,85.191,85.185,85.19,17600000.0
2008-01-10 14:47:00,85.199,85.211,85.199,85.211,13200000.0
2008-01-10 14:48:00,85.175,85.175,85.145,85.145,11200000.0
2008-01-10 14:49:00,85.135,85.135,85.11,85.114,16000000.0
2008-01-10 14:50:00,85.146,85.153,85.134,85.134,12600000.0
2008-01-10 14:51:00,85.099,85.102,85.09,85.101,17600000.0
2008-01-10 14:52:00,85.095,85.098,85.091,85.092,14400000.0
2008-01-10 14:53:00,85.102,85.102,85.082,85.082,11200000.0
2008-01-10 14:54:00,85.084,85.09,85.078,85.08,12800000.0
2008-01-10 14:55:00,85.08,85.102,85.08,85.088,11200000.0
2008-01-10 14:56:00,85.08,85.091,85.074,85.082,16400000.0
2008-01-10 14:57:00,85.085,85.106,85.085,85.106,12800000.0
2008-01-10 14:58:00,85.094,85.094,85.074,85.08,14400000.0
2008-01-10 14:59:00,85.09,85.09,85.066,85.071,12800000.0
2008-01-10 15:00:00,85.058,85.07,85.055,85.055,16000000.0
2008-01-10 15:01:00,85.049,85.057,85.044,85.047,17600000.0
2008-01-10 15:02:00,85.046,85.059,85.046,85.057,11200000.0
2008-01-10 15:03:00,85.05,85.054,85.038,85.054,11200000.0
2008-01-10 15:04:00,85.053,85.062,85.053,85.056,16000000.0
2008-01-10 15:05:00,85.07,85.077,85.07,85.077,12200000.0
2008-01-10 15:06:00,85.051,85.051,85.043,85.043,11200000.0
2008-01-10 15:07:00,85.071,85.074,85.06,85.06,11200000.0
2008-01-10 15:08:00,85.046,85.06,85.046,85.057,10600000.0
2008-01-10 15:09:00,85.067,85.072,85.055,85.072,13800000.0
2008-01-10 15:10:00,85.092,85.093,85.071,85.079,16000000.0
2008-01-10 15:11:00,85.075,85.079,85.072,85.074,11200000.0
2008-01-10 15:12:00,85.055,85.082,85.055,85.082,12800000.0
2008-01-10 15:13:00,85.072,85.087,85.071,85.087,12800000.0
2008-01-10 15:14:00,85.086,85.086,85.068,85.077,16000000.0
2008-01-10 15:15:00,85.074,85.088,85.069,85.076,18000000.0
2008-01-10 15:16:00,85.082,85.082,85.069,85.08,12800000.0
2008-01-10 15:17:00,85.069,85.069,85.055,85.059,14400000.0
2008-01-10 15:18:00,85.062,85.083,85.06,85.083,12800000.0
2008-01-10 15:19:00,85.094,85.101,85.08,85.099,16000000.0
2008-01-10 15:20:00,85.094,85.094,85.084,85.09,16000000.0
2008-01-10 15:21:00,85.077,85.085,84.991,85.085,17600000.0
2008-01-10 15:22:00,85.076,85.086,85.067,85.078,11200000.0
2008-01-10 15:23:00,85.076,85.076,85.054,85.058,11200000.0
2008-01-10 15:24:00,85.065,85.065,85.054,85.056,11200000.0
2008-01-10 15:25:00,85.045,85.045,85.038,85.041,12800000.0
2008-01-10 15:26:00,85.049,85.064,85.046,85.064,14400000.0
2008-01-10 15:27:00,85.041,85.044,85.021,85.021,12800000.0
2008-01-10 15:28:00,85.02,85.028,85.008,85.011,12800000.0
2008-01-10 15:29:00,84.984,84.987,84.976,84.976,17600000.0
2008-01-10 15:30:00,85.012,85.062,85.012,85.062,17600000.0
2008-01-10 15:31:00,85.08,85.08,85.043,85.043,12800000.0
2008-01-10 15:32:00,85.034,85.034,85.016,85.02,11200000.0
2008-01-10 15:33:00,85.016,85.029,85.012,85.028,11200000.0
2008-01-10 15:34:00,85.025,85.025,84.99,84.99,11200000.0
2008-01-10 15:35:00,84.953,84.953,84.889,84.889,12800000.0
2008-01-10 15:36:00,84.862,84.878,84.861,84.878,14400000.0
2008-01-10 15:37:00,84.869,84.869,84.819,84.819,16000000.0
2008-01-10 15:38:00,84.8,84.887,84.8,84.887,16000000.0
2008-01-10 15:39:00,84.889,84.913,84.888,84.913,14400000.0
2008-01-10 15:40:00,84.897,84.915,84.89,84.915,12800000.0
2008-01-10 15:41:00,84.94,84.942,84.933,84.933,16000000.0
2008-01-10 15:42:00,84.925,84.925,84.851,84.905,17600000.0
2008-01-10 15:43:00,84.907,84.929,84.907,84.914,12800000.0
2008-01-10 15:44:00,84.929,84.929,84.918,84.918,12800000.0
2008-01-10 15:45:00,84.907,84.915,84.894,84.915,12800000.0
2008-01-10 15:46:00,84.925,84.933,84.92,84.92,11200000.0
2008-01-10 15:47:00,84.928,84.934,84.927,84.934,11200000.0
2008-01-10 15:48:00,84.934,84.934,84.895,84.895,12800000.0
2008-01-10 15:49:00,84.872,84.886,84.872,84.885,11200000.0
2008-01-10 15:50:00,84.877,84.878,84.864,84.876,14400000.0
2008-01-10 15:51:00,84.873,84.873,84.856,84.858,11600000.0
2008-01-10 15:52:00,84.878,84.882,84.871,84.875,11200000.0
2008-01-10 15:53:00,84.845,84.845,84.773,84.773,12800000.0
2008-01-10 15:54:00,84.76,84.79,84.76,84.79,17000000.0
2008-01-10 15:55:00,84.813,84.855,84.813,84.855,17600000.0
2008-01-10 15:56:00,84.869,84.872,84.859,84.871,10600000.0
2008-01-10 15:57:00,84.871,84.883,84.871,84.872,14400000.0
2008-01-10 15:58:00,84.864,84.893,84.864,84.893,11200000.0
2008-01-10 15:59:00,84.914,84.924,84.912,84.923,11200000.0
2008-01-10 16:00:00,84.911,84.915,84.905,84.91,11200000.0
2008-01-10 16:01:00,84.906,84.934,84.906,84.934,11200000.0
2008-01-10 16:02:00,84.94,84.94,84.914,84.914,17600000.0
2008-01-10 16:03:00,84.917,84.924,84.912,84.918,12800000.0
2008-01-10 16:04:00,84.93,84.93,84.865,84.922,11200000.0
2008-01-10 16:05:00,84.916,84.978,84.916,84.978,14400000.0
2008-01-10 16:06:00,84.975,84.981,84.965,84.981,16000000.0
2008-01-10 16:07:00,84.972,84.973,84.967,84.971,11200000.0
2008-01-10 16:08:00,84.947,84.947,84.906,84.906,11200000.0
2008-01-10 16:09:00,84.879,84.882,84.875,84.875,13200000.0
2008-01-10 16:10:00,84.894,84.94,84.894,84.94,12800000.0
2008-01-10 16:11:00,84.942,84.955,84.932,84.955,11600000.0
2008-01-10 16:12:00,84.952,84.952,84.89,84.89,17600000.0
2008-01-10 16:13:00,84.909,84.909,84.89,84.89,11200000.0
2008-01-10 16:14:00,84.897,84.901,84.893,84.899,14800000.0
2008-01-10 16:15:00,84.897,84.897,84.882,84.893,10600000.0
2008-01-10 16:16:00,84.904,84.932,84.899,84.932,11200000.0
2008-01-10 16:17:00,84.93,84.939,84.919,84.935,17600000.0
2008-01-10 16:18:00,84.945,84.95,84.94,84.946,16000000.0
2008-01-10 16:19:00,84.945,84.945,84.928,84.928,11200000.0
2008-01-10 16:20:00,84.942,84.965,84.941,84.965,11200000.0
2008-01-10 16:21:00,84.951,84.951,84.911,84.911,11200000.0
2008-01-10 16:22:00,84.903,84.931,84.903,84.931,11200000.0
2008-01-10 16:23:00,84.924,84.924,84.845,84.845,12800000.0
2008-01-10 16:24:00,84.837,84.843,84.814,84.814,11200000.0
2008-01-10 16:25:00,84.803,84.827,84.803,84.822,12800000.0
2008-01-10 16:26:00,84.827,84.836,84.827,84.832,12800000.0
2008-01-10 16:27:00,84.842,84.852,84.838,84.838,17600000.0
2008-01-10 16:28:00,84.844,84.849,84.828,84.828,11200000.0
2008-01-10 16:29:00,84.828,84.833,84.822,84.829,14400000.0
2008-01-10 16:30:00,84.817,84.817,84.805,84.809,14400000.0
2008-01-10 16:31:00,84.811,84.813,84.797,84.797,13800000.0
2008-01-10 16:32:00,84.789,84.795,84.774,84.786,11200000.0
2008-01-10 16:33:00,84.781,84.781,84.758,84.758,13800000.0
2008-01-10 16:34:00,84.748,84.779,84.748,84.769,17600000.0
2008-01-10 16:35:00,84.78,84.78,84.768,84.772,12800000.0
2008-01-10 16:36:00,84.771,84.774,84.767,84.774,11200000.0
2008-01-10 16:37:00,84.795,84.818,84.791,84.818,12800000.0
2008-01-10 16:38:00,84.842,84.843,84.831,84.841,14400000.0
2008-01-10 16:39:00,84.882,84.962,84.882,84.954,12800000.0
2008-01-10 16:40:00,84.933,84.944,84.93,84.944,17600000.0
2008-01-10 16:41:00,84.957,84.957,84.942,84.945,12200000.0
2008-01-10 16:42:00,84.936,84.936,84.912,84.92,11200000.0
2008-01-10 16:43:00,84.919,84.919,84.905,84.909,12800000.0
2008-01-10 16:44:00,84.93,84.943,84.928,84.928,11200000.0
2008-01-10 16:45:00,84.918,84.952,84.918,84.949,11200000.0
2008-01-10 16:46:00,84.905,84.918,84.867,84.918,14800000.0
2008-01-10 16:47:00,84.935,85.002,84.935,85.002,17600000.0
2008-01-10 16:48:00,84.997,85.012,84.997,85.012,11200000.0
2008-01-10 16:49:00,85.031,85.081,85.031,85.081,12800000.0
2008-01-10 16:50:00,85.116,85.116,85.093,85.108,17600000.0
2008-01-10 16:51:00,85.134,85.139,85.054,85.054,11200000.0
2008-01-10 16:52:00,85.142,85.224,85.142,85.224,17600000.0
2008-01-10 16:53:00,85.218,85.226,85.214,85.222,17000000.0
2008-01-10 16:54:00,85.219,85.221,85.171,85.171,17600000.0
2008-01-10 16:55:00,85.149,85.167,85.147,85.156,13800000.0
2008-01-10 16:56:00,85.166,85.242,85.166,85.242,12800000.0
2008-01-10 16:57:00,85.254,85.271,85.254,85.265,16000000.0
2008-01-10 16:58:00,85.29,85.312,85.29,85.304,12800000.0
2008-01-10 16:59:00,85.301,85.314,85.301,85.306,12800000.0
2008-01-10 17:00:00,85.298,85.313,85.293,85.297,11200000.0
2008-01-10 17:01:00,85.289,85.298,85.202,85.294,12800000.0
2008-01-10 17:02:00,85.291,85.322,85.291,85.314,16000000.0
2008-01-10 17:03:00,85.326,85.477,85.326,85.477,18000000.0
2008-01-10 17:04:00,85.491,85.491,85.464,85.486,11200000.0
2008-01-10 17:05:00,85.479,85.495,85.477,85.495,17600000.0
2008-01-10 17:06:00,85.481,85.499,85.473,85.495,11200000.0
2008-01-10 17:07:00,85.501,85.501,85.47,85.47,11200000.0
2008-01-10 17:08:00,85.459,85.459,85.434,85.434,17600000.0
2008-01-10 17:09:00,85.419,85.461,85.419,85.461,16400000.0
2008-01-10 17:10:00,85.501,85.581,85.501,85.579,11200000.0
2008-01-10 17:11:00,85.574,85.574,85.505,85.505,12800000.0
2008-01-10 17:12:00,85.482,85.485,85.453,85.472,12800000.0
2008-01-10 17:13:00,85.495,85.496,85.485,85.496,12200000.0
2008-01-10 17:14:00,85.496,85.5,85.485,85.492,12800000.0
2008-01-10 17:15:00,85.542,85.567,85.542,85.551,13200000.0
2008-01-10 17:16:00,85.573,85.577,85.568,85.568,11200000.0
2008-01-10 17:17:00,85.541,85.542,85.534,85.536,11600000.0
2008-01-10 17:18:00,85.536,85.603,85.536,85.6,12800000.0
2008-01-10 17:19:00,85.596,85.622,85.596,85.618,15400000.0
2008-01-10 17:20:00,85.594,85.594,85.582,85.582,11200000.0
2008-01-10 17:21:00,85.585,85.585,85.51,85.51,12800000.0
2008-01-10 17:22:00,85.503,85.503,85.407,85.493,11200000.0
2008-01-10 17:23:00,85.489,85.489,85.455,85.455,11200000.0
2008-01-10 17:24:00,85.415,85.415,85.396,85.406,11200000.0
2008-01-10 17:25:00,85.401,85.401,85.372,85.38,11200000.0
2008-01-10 17:26:00,85.365,85.365,85.308,85.308,11200000.0
2008-01-10 17:27:00,85.299,85.3,85.293,85.293,17600000.0
2008-01-10 17:28:00,85.269,85.269,85.213,85.227,12800000.0
2008-01-10 17:29:00,85.219,85.277,85.219,85.264,12800000.0
2008-01-10 17:30:00,85.284,85.336,85.284,85.336,11200000.0
2008-01-10 17:31:00,85.375,85.423,85.375,85.423,12800000.0
2008-01-10 17:32:00,85.407,85.421,85.393,85.421,11200000.0
2008-01-10 17:33:00,85.423,85.423,85.398,85.411,12800000.0
2008-01-10 17:34:00,85.438,85.455,85.438,85.455,11200000.0
2008-01-10 17:35:00,85.459,85.459,85.431,85.431,12800000.0
2008-01-10 17:36:00,85.442,85.467,85.442,85.466,11200000.0
2008-01-10 17:37:00,85.463,85.463,85.452,85.46,10600000.0
2008-01-10 17:38:00,85.449,85.451,85.419,85.419,16000000.0
2008-01-10 17:39:00,85.434,85.459,85.434,85.453,17600000.0
2008-01-10 17:40:00,85.44,85.443,85.418,85.418,11200000.0
2008-01-10 17:41:00,85.416,85.418,85.393,85.406,11200000.0
2008-01-10 17:42:00,85.396,85.402,85.395,85.4,11200000.0
2008-01-10 17:43:00,85.406,85.431,85.406,85.431,12800000.0
2008-01-10 17:44:00,85.429,85.429,85.417,85.417,12800000.0
2008-01-10 17:45:00,85.43,85.433,85.41,85.41,11200000.0
2008-01-10 17:46:00,85.409,85.409,85.399,85.399,12800000.0
2008-01-10 17:47:00,85.394,85.394,85.369,85.381,12800000.0
2008-01-10 17:48:00,85.384,85.386,85.371,85.379,11200000.0
2008-01-10 17:49:00,85.387,85.399,85.386,85.398,17600000.0
2008-01-10 17:50:00,85.385,85.385,85.365,85.366,12800000.0
2008-01-10 17:51:00,85.37,85.379,85.358,85.379,11200000.0
2008-01-10 17:52:00,85.389,85.397,85.377,85.396,12800000.0
2008-01-10 17:53:00,85.408,85.408,85.396,85.396,16000000.0
2008-01-10 17:54:00,85.406,85.431,85.402,85.431,14400000.0
2008-01-10 17:55:00,85.436,85.436,85.34,85.434,11200000.0
2008-01-10 17:56:00,85.422,85.436,85.421,85.436,11200000.0
2008-01-10 17:57:00,85.47,85.501,85.47,85.501,16000000.0
2008-01-10 17:58:00,85.498,85.507,85.492,85.498,12800000.0
2008-01-10 17:59:00,85.525,85.532,85.477,85.477,11200000.0
2008-01-10 18:00:00,85.453,85.453,85.409,85.409,17000000.0
2008-01-10 18:01:00,85.423,85.423,85.324,85.406,18000000.0
2008-01-10 18:02:00,85.378,85.378,85.336,85.336,17600000.0
2008-01-10 18:03:00,85.299,85.313,85.285,85.313,14400000.0
2008-01-10 18:04:00,85.331,85.331,85.315,85.318,11200000.0
2008-01-10 18:05:00,85.316,85.329,85.311,85.328,11200000.0
2008-01-10 18:06:00,85.311,85.311,85.291,85.299,12800000.0
2008-01-10 18:07:00,85.293,85.337,85.291,85.337,11200000.0
2008-01-10 18:08:00,85.346,85.347,85.332,85.332,16000000.0
2008-01-10 18:09:00,85.323,85.346,85.323,85.346,16000000.0
2008-01-10 18:10:00,85.361,85.396,85.361,85.394,12800000.0
2008-01-10 18:11:00,85.416,85.438,85.416,85.438,11200000.0
2008-01-10 18:12:00,85.435,85.442,85.425,85.429,12800000.0
2008-01-10 18:13:00,85.412,85.415,85.398,85.415,11200000.0
2008-01-10 18:14:00,85.43,85.43,85.411,85.425,12800000.0
2008-01-10 18:15:00,85.425,85.493,85.425,85.493,12800000.0
2008-01-10 18:16:00,85.512,85.512,85.48,85.483,12800000.0
2008-01-10 18:17:00,85.503,85.503,85.451,85.451,15400000.0
2008-01-10 18:18:00,85.418,85.451,85.411,85.451,11200000.0
2008-01-10 18:19:00,85.422,85.441,85.422,85.431,8000000.0
2008-01-10 18:20:00,85.426,85.43,85.423,85.43,12800000.0
2008-01-10 18:21:00,85.436,85.49,85.436,85.49,11200000.0
2008-01-10 18:22:00,85.498,85.504,85.421,85.48,16000000.0
2008-01-10 18:23:00,85.473,85.5,85.473,85.498,16000000.0
2008-01-10 18:24:00,85.498,85.532,85.498,85.529,12800000.0
2008-01-10 18:25:00,85.552,85.558,85.552,85.557,11200000.0
2008-01-10 18:26:00,85.551,85.551,85.521,85.521,12800000.0
2008-01-10 18:27:00,85.503,85.52,85.493,85.509,14400000.0
2008-01-10 18:28:00,85.535,85.535,85.523,85.523,12800000.0
2008-01-10 18:29:00,85.496,85.504,85.494,85.504,12800000.0
2008-01-10 18:30:00,85.506,85.509,85.504,85.507,11200000.0
2008-01-10 18:31:00,85.505,85.505,85.495,85.495,12800000.0
2008-01-10 18:32:00,85.47,85.47,85.454,85.459,11200000.0
2008-01-10 18:33:00,85.449,85.449,85.426,85.426,11200000.0
2008-01-10 18:34:00,85.434,85.447,85.434,85.447,12800000.0
2008-01-10 18:35:00,85.442,85.444,85.421,85.428,12800000.0
2008-01-10 18:36:00,85.42,85.438,85.42,85.436,13200000.0
2008-01-10 18:37:00,85.438,85.438,85.413,85.416,17600000.0
2008-01-10 18:38:00,85.417,85.418,85.41,85.418,11200000.0
2008-01-10 18:39:00,85.423,85.429,85.417,85.429,16000000.0
2008-01-10 18:40:00,85.418,85.418,85.406,85.409,12800000.0
2008-01-10 18:41:00,85.408,85.418,85.406,85.418,14400000.0
2008-01-10 18:42:00,85.423,85.432,85.421,85.432,11200000.0
2008-01-10 18:43:00,85.45,85.453,85.44,85.441,12800000.0
2008-01-10 18:44:00,85.439,85.439,85.414,85.414,11200000.0
2008-01-10 18:45:00,85.412,85.415,85.371,85.371,11200000.0
2008-01-10 18:46:00,85.366,85.382,85.366,85.382,10600000.0
2008-01-10 18:47:00,85.394,85.418,85.394,85.411,12800000.0
2008-01-10 18:48:00,85.451,85.474,85.451,85.474,12800000.0
2008-01-10 18:49:00,85.463,85.479,85.46,85.479,12800000.0
2008-01-10 18:50:00,85.484,85.502,85.469,85.502,17600000.0
2008-01-10 18:51:00,85.499,85.499,85.489,85.494,12800000.0
2008-01-10 18:52:00,85.499,85.517,85.499,85.514,12800000.0
2008-01-10 18:53:00,85.525,85.525,85.511,85.517,12800000.0
2008-01-10 18:54:00,85.511,85.511,85.491,85.491,11200000.0
2008-01-10 18:55:00,85.476,85.485,85.467,85.483,11200000.0
2008-01-10 18:56:00,85.472,85.472,85.446,85.448,16000000.0
2008-01-10 18:57:00,85.441,85.448,85.435,85.444,11200000.0
2008-01-10 18:58:00,85.446,85.45,85.441,85.446,11200000.0
2008-01-10 18:59:00,85.452,85.464,85.439,85.464,17600000.0
2008-01-10 19:00:00,85.449,85.456,85.443,85.456,12800000.0
2008-01-10 19:01:00,85.458,85.481,85.458,85.476,9600000.0
2008-01-10 19:02:00,85.487,85.495,85.464,85.464,11200000.0
2008-01-10 19:03:00,85.464,85.469,85.462,85.463,12800000.0
2008-01-10 19:04:00,85.453,85.475,85.453,85.475,16000000.0
2008-01-10 19:05:00,85.485,85.507,85.485,85.497,14400000.0
2008-01-10 19:06:00,85.51,85.518,85.508,85.513,16400000.0
2008-01-10 19:07:00,85.504,85.504,85.481,85.489,10600000.0
2008-01-10 19:08:00,85.485,85.494,85.476,85.476,17600000.0
2008-01-10 19:09:00,85.482,85.532,85.482,85.532,12200000.0
2008-01-10 19:10:00,85.548,85.572,85.546,85.572,17600000.0
2008-01-10 19:11:00,85.564,85.573,85.564,85.569,12800000.0
2008-01-10 19:12:00,85.558,85.578,85.558,85.578,11200000.0
2008-01-10 19:13:00,85.58,85.58,85.566,85.566,11200000.0
2008-01-10 19:14:00,85.591,85.615,85.59,85.612,16000000.0
2008-01-10 19:15:00,85.619,85.63,85.619,85.626,12800000.0
2008-01-10 19:16:00,85.631,85.698,85.631,85.698,12800000.0
2008-01-10 19:17:00,85.774,85.895,85.774,85.895,12800000.0
2008-01-10 19:18:00,85.838,85.854,85.837,85.837,17600000.0
2008-01-10 19:19:00,85.8,85.834,85.8,85.834,16000000.0
2008-01-10 19:20:00,85.824,85.824,85.808,85.808,16000000.0
2008-01-10 19:21:00,85.909,85.959,85.909,85.959,11200000.0
2008-01-10 19:22:00,86.042,86.066,86.042,86.054,11200000.0
2008-01-10 19:23:00,86.028,86.028,85.918,85.932,17600000.0
2008-01-10 19:24:00,85.916,85.924,85.906,85.906,17600000.0
2008-01-10 19:25:00,85.897,85.933,85.897,85.904,17600000.0
2008-01-10 19:26:00,85.844,85.844,85.828,85.832,11200000.0
2008-01-10 19:27:00,85.846,85.846,85.821,85.821,11200000.0
2008-01-10 19:28:00,85.811,85.811,85.779,85.779,12800000.0
2008-01-10 19:29:00,85.776,85.779,85.754,85.754,11200000.0
2008-01-10 19:30:00,85.798,85.819,85.798,85.806,14400000.0
2008-01-10 19:31:00,85.807,85.807,85.752,85.765,11200000.0
2008-01-10 19:32:00,85.739,85.789,85.739,85.772,12800000.0
2008-01-10 19:33:00,85.771,85.771,85.721,85.721,12800000.0
2008-01-10 19:34:00,85.74,85.755,85.704,85.704,12200000.0
2008-01-10 19:35:00,85.681,85.717,85.681,85.696,17600000.0
2008-01-10 19:36:00,85.711,85.721,85.711,85.721,11200000.0
2008-01-10 19:37:00,85.733,85.745,85.727,85.727,11200000.0
2008-01-10 19:38:00,85.698,85.753,85.697,85.753,17000000.0
2008-01-10 19:39:00,85.779,85.781,85.651,85.651,16000000.0
2008-01-10 19:40:00,85.656,85.656,85.643,85.643,14400000.0
2008-01-10 19:41:00,85.611,85.611,85.566,85.566,17600000.0
2008-01-10 19:42:00,85.567,85.614,85.567,85.614,12800000.0
2008-01-10 19:43:00,85.616,85.63,85.603,85.63,11200000.0
2008-01-10 19:44:00,85.648,85.706,85.648,85.706,16000000.0
2008-01-10 19:45:00,85.686,85.686,85.628,85.628,12800000.0
2008-01-10 19:46:00,85.586,85.603,85.586,85.603,11200000.0
2008-01-10 19:47:00,85.628,85.628,85.608,85.613,16000000.0
2008-01-10 19:48:00,85.611,85.643,85.605,85.643,11200000.0
2008-01-10 19:49:00,85.661,85.674,85.616,85.616,12800000.0
2008-01-10 19:50:00,85.626,85.626,85.569,85.569,12800000.0
2008-01-10 19:51:00,85.587,85.603,85.587,85.603,12800000.0
2008-01-10 19:52:00,85.625,85.628,85.619,85.619,11200000.0
2008-01-10 19:53:00,85.594,85.601,85.584,85.597,17600000.0
2008-01-10 19:54:00,85.599,85.601,85.593,85.593,14400000.0
2008-01-10 19:55:00,85.597,85.607,85.597,85.598,12800000.0
2008-01-10 19:56:00,85.629,85.667,85.629,85.667,11200000.0
2008-01-10 19:57:00,85.674,85.735,85.674,85.735,12800000.0
2008-01-10 19:58:00,85.762,85.778,85.76,85.778,14400000.0
2008-01-10 19:59:00,85.76,85.778,85.758,85.778,14400000.0
2008-01-10 20:00:00,85.782,85.785,85.736,85.736,12800000.0
2008-01-10 20:01:00,85.735,85.744,85.72,85.744,11200000.0
2008-01-10 20:02:00,85.75,85.75,85.717,85.719,11200000.0
2008-01-10 20:03:00,85.753,85.779,85.753,85.779,16000000.0
2008-01-10 20:04:00,85.764,85.787,85.758,85.769,12800000.0
2008-01-10 20:05:00,85.785,85.794,85.773,85.794,12800000.0
2008-01-10 20:06:00,85.794,85.797,85.766,85.766,12800000.0
2008-01-10 20:07:00,85.743,85.743,85.731,85.732,8000000.0
2008-01-10 20:08:00,85.724,85.731,85.716,85.731,12800000.0
2008-01-10 20:09:00,85.69,85.719,85.674,85.684,16200000.0
2008-01-10 20:10:00,85.702,85.711,85.661,85.661,17600000.0
2008-01-10 20:11:00,85.64,85.665,85.637,85.665,14400000.0
2008-01-10 20:12:00,85.681,85.698,85.678,85.694,14400000.0
2008-01-10 20:13:00,85.703,85.715,85.699,85.715,11200000.0
2008-01-10 20:14:00,85.733,85.734,85.719,85.729,11200000.0
2008-01-10 20:15:00,85.753,85.753,85.734,85.734,11200000.0
2008-01-10 20:16:00,85.73,85.74,85.713,85.713,12800000.0
2008-01-10 20:17:00,85.73,85.739,85.724,85.735,12200000.0
2008-01-10 20:18:00,85.736,85.746,85.735,85.736,12800000.0
2008-01-10 20:19:00,85.74,85.74,85.727,85.736,11200000.0
2008-01-10 20:20:00,85.761,85.772,85.753,85.753,11600000.0
2008-01-10 20:21:00,85.732,85.732,85.718,85.719,12800000.0
2008-01-10 20:22:00,85.699,85.711,85.699,85.711,11200000.0
2008-01-10 20:23:00,85.712,85.741,85.708,85.719,11200000.0
2008-01-10 20:24:00,85.744,85.748,85.734,85.734,16000000.0
2008-01-10 20:25:00,85.748,85.748,85.737,85.745,12800000.0
2008-01-10 20:26:00,85.734,85.744,85.731,85.744,11200000.0
2008-01-10 20:27:00,85.751,85.793,85.744,85.793,17000000.0
2008-01-10 20:28:00,85.804,85.823,85.804,85.823,16400000.0
2008-01-10 20:29:00,85.846,85.849,85.812,85.812,11200000.0
2008-01-10 20:30:00,85.817,85.832,85.817,85.82,14400000.0
2008-01-10 20:31:00,85.842,85.842,85.804,85.813,14400000.0
2008-01-10 20:32:00,85.795,85.795,85.775,85.775,16000000.0
2008-01-10 20:33:00,85.769,85.769,85.744,85.744,16000000.0
2008-01-10 20:34:00,85.702,85.705,85.682,85.692,16000000.0
2008-01-10 20:35:00,85.67,85.673,85.652,85.652,9000000.0
2008-01-10 20:36:00,85.656,85.656,85.55,85.55,11200000.0
2008-01-10 20:37:00,85.557,85.591,85.554,85.591,17600000.0
2008-01-10 20:38:00,85.62,85.65,85.62,85.65,12800000.0
2008-01-10 20:39:00,85.649,85.649,85.63,85.63,16000000.0
2008-01-10 20:40:00,85.619,85.635,85.616,85.635,12800000.0
2008-01-10 20:41:00,85.6,85.6,85.578,85.578,14400000.0
2008-01-10 20:42:00,85.607,85.615,85.605,85.612,12800000.0
2008-01-10 20:43:00,85.628,85.67,85.628,85.67,17600000.0
2008-01-10 20:44:00,85.688,85.691,85.685,85.685,11200000.0
2008-01-10 20:45:00,85.659,85.659,85.625,85.625,11200000.0
2008-01-10 20:46:00,85.627,85.63,85.602,85.602,12800000.0
2008-01-10 20:47:00,85.6,85.623,85.55,85.616,11200000.0
2008-01-10 20:48:00,85.634,85.658,85.634,85.658,12800000.0
2008-01-10 20:49:00,85.66,85.666,85.654,85.666,12800000.0
2008-01-10 20:50:00,85.658,85.658,85.629,85.629,12200000.0
2008-01-10 20:51:00,85.621,85.621,85.581,85.581,11200000.0
2008-01-10 20:52:00,85.56,85.56,85.546,85.546,11200000.0
2008-01-10 20:53:00,85.532,85.532,85.512,85.512,12800000.0
2008-01-10 20:54:00,85.508,85.531,85.508,85.531,11200000.0
2008-01-10 20:55:00,85.531,85.538,85.531,85.538,12800000.0
2008-01-10 20:56:00,85.515,85.524,85.514,85.524,12800000.0
2008-01-10 20:57:00,85.514,85.524,85.514,85.52,10600000.0
2008-01-10 20:58:00,85.528,85.571,85.528,85.571,17600000.0
2008-01-10 20:59:00,85.583,85.592,85.583,85.588,8000000.0
2008-01-10 21:00:00,85.594,85.611,85.59,85.595,12800000.0
2008-01-10 21:01:00,85.605,85.615,85.605,85.614,10600000.0
2008-01-10 21:02:00,85.589,85.597,85.585,85.596,11200000.0
2008-01-10 21:03:00,85.602,85.616,85.59,85.616,12800000.0
2008-01-10 21:04:00,85.605,85.605,85.591,85.593,11200000.0
2008-01-10 21:05:00,85.585,85.615,85.585,85.615,14400000.0
2008-01-10 21:06:00,85.62,85.62,85.584,85.586,17600000.0
2008-01-10 21:07:00,85.599,85.599,85.585,85.594,12800000.0
2008-01-10 21:08:00,85.596,85.604,85.594,85.596,12800000.0
2008-01-10 21:09:00,85.587,85.587,85.577,85.585,13200000.0
2008-01-10 21:10:00,85.602,85.625,85.595,85.608,12800000.0
2008-01-10 21:11:00,85.61,85.61,85.586,85.586,9600000.0
2008-01-10 21:12:00,85.586,85.606,85.586,85.594,13200000.0
2008-01-10 21:13:00,85.598,85.601,85.592,85.601,12800000.0
2008-01-10 21:14:00,85.578,85.578,85.545,85.554,17000000.0
2008-01-10 21:15:00,85.535,85.552,85.525,85.552,17600000.0
2008-01-10 21:16:00,85.609,85.67,85.609,85.67,12800000.0
2008-01-10 21:17:00,85.696,85.721,85.696,85.705,12800000.0
2008-01-10 21:18:00,85.681,85.718,85.681,85.718,12800000.0
2008-01-10 21:19:00,85.737,85.737,85.723,85.726,12800000.0
2008-01-10 21:20:00,85.708,85.742,85.708,85.742,12800000.0
2008-01-10 21:21:00,85.753,85.753,85.694,85.694,8000000.0
2008-01-10 21:22:00,85.673,85.687,85.673,85.682,12800000.0
2008-01-10 21:23:00,85.681,85.691,85.672,85.691,14400000.0
2008-01-10 21:24:00,85.7,85.7,85.671,85.678,12800000.0
2008-01-10 21:25:00,85.686,85.691,85.684,85.689,11200000.0
2008-01-10 21:26:00,85.701,85.701,85.672,85.682,17600000.0
2008-01-10 21:27:00,85.672,85.685,85.668,85.685,11200000.0
2008-01-10 21:28:00,85.681,85.681,85.659,85.659,12800000.0
2008-01-10 21:29:00,85.617,85.639,85.617,85.639,12800000.0
2008-01-10 21:30:00,85.651,85.683,85.651,85.683,11200000.0
2008-01-10 21:31:00,85.685,85.707,85.676,85.707,10600000.0
2008-01-10 21:32:00,85.694,85.695,85.676,85.676,11200000.0
2008-01-10 21:33:00,85.682,85.69,85.682,85.683,11200000.0
2008-01-10 21:34:00,85.686,85.694,85.683,85.694,11200000.0
2008-01-10 21:35:00,85.691,85.7,85.688,85.692,11200000.0
2008-01-10 21:36:00,85.702,85.75,85.702,85.75,17600000.0
2008-01-10 21:37:00,85.773,85.781,85.764,85.764,12800000.0
2008-01-10 21:38:00,85.764,85.785,85.764,85.779,12800000.0
2008-01-10 21:39:00,85.782,85.812,85.782,85.812,16000000.0
2008-01-10 21:40:00,85.823,85.857,85.823,85.857,16000000.0
2008-01-10 21:41:00,85.869,85.898,85.869,85.885,11200000.0
2008-01-10 21:42:00,85.916,85.926,85.914,85.914,14400000.0
2008-01-10 21:43:00,85.917,85.947,85.917,85.931,17600000.0
2008-01-10 21:44:00,85.907,85.915,85.867,85.867,17600000.0
2008-01-10 21:45:00,85.889,85.917,85.889,85.904,14400000.0
2008-01-10 21:46:00,85.901,85.911,85.886,85.911,12800000.0
2008-01-10 21:47:00,85.915,85.915,85.911,85.911,6400000.0
2008-01-10 21:48:00,85.904,85.904,85.883,85.89,17600000.0
2008-01-10 21:49:00,85.906,85.927,85.905,85.927,14400000.0
2008-01-10 21:50:00,85.936,85.936,85.927,85.927,11200000.0
2008-01-10 21:51:00,85.937,85.962,85.873,85.962,12800000.0
2008-01-10 21:52:00,85.962,85.963,85.955,85.955,11200000.0
2008-01-10 21:53:00,85.957,85.965,85.957,85.957,17600000.0
2008-01-10 21:54:00,85.963,85.968,85.956,85.967,14400000.0
2008-01-10 21:55:00,85.974,85.991,85.97,85.991,16000000.0
2008-01-10 21:56:00,86.005,86.005,85.989,85.989,12800000.0
2008-01-10 21:57:00,85.988,86.017,85.988,86.017,8000000.0
2008-01-10 21:58:00,86.034,86.043,86.021,86.037,11200000.0
2008-01-10 21:59:00,86.051,86.054,86.042,86.054,8000000.0
2008-01-10 22:00:00,86.035,86.044,86.018,86.044,12800000.0
2008-01-10 22:01:00,86.056,86.056,85.957,85.957,12800000.0
2008-01-10 22:02:00,86.033,86.033,86.013,86.016,12800000.0
2008-01-10 22:03:00,86.024,86.036,86.024,86.035,17000000.0
2008-01-10 22:04:00,86.05,86.06,85.995,85.995,11200000.0
2008-01-10 22:05:00,86.052,86.06,86.051,86.06,11200000.0
2008-01-10 22:06:00,86.071,86.071,86.061,86.061,17600000.0
2008-01-10 22:07:00,86.088,86.11,86.088,86.094,12800000.0
2008-01-10 22:08:00,86.1,86.126,86.1,86.12,11200000.0
2008-01-10 22:09:00,86.112,86.153,86.112,86.153,11200000.0
2008-01-10 22:10:00,86.154,86.154,86.131,86.142,17000000.0
2008-01-10 22:11:00,86.143,86.143,86.131,86.131,8000000.0
2008-01-10 22:12:00,86.123,86.136,86.122,86.136,11200000.0
2008-01-10 22:13:00,86.128,86.134,86.123,86.126,12800000.0
2008-01-10 22:14:00,86.123,86.135,86.119,86.135,16000000.0
2008-01-10 22:15:00,86.138,86.138,86.123,86.123,16000000.0
2008-01-10 22:16:00,86.116,86.116,86.09,86.092,12800000.0
2008-01-10 22:17:00,86.076,86.086,86.06,86.06,11200000.0
2008-01-10 22:18:00,86.066,86.068,86.064,86.064,12800000.0
2008-01-10 22:19:00,86.077,86.078,86.071,86.073,14400000.0
2008-01-10 22:20:00,86.071,86.098,86.071,86.098,11200000.0
2008-01-10 22:21:00,86.11,86.121,86.109,86.121,9600000.0
2008-01-10 22:22:00,86.118,86.132,86.112,86.132,11200000.0
2008-01-10 22:23:00,86.116,86.116,86.065,86.082,12800000.0
2008-01-10 22:24:00,86.089,86.095,86.075,86.075,12800000.0
2008-01-10 22:25:00,86.075,86.075,86.054,86.063,9600000.0
2008-01-10 22:26:00,86.074,86.099,86.072,86.099,11200000.0
2008-01-10 22:27:00,86.104,86.107,86.095,86.101,12800000.0
2008-01-10 22:28:00,86.105,86.107,86.096,86.104,17600000.0
2008-01-10 22:29:00,86.098,86.121,86.098,86.121,6800000.0
2008-01-10 22:30:00,86.148,86.157,86.148,86.155,12800000.0
2008-01-10 22:31:00,86.172,86.177,86.154,86.154,11200000.0
2008-01-10 22:32:00,86.149,86.163,86.149,86.155,12800000.0
2008-01-10 22:33:00,86.162,86.168,86.16,86.165,13200000.0
2008-01-10 22:34:00,86.167,86.173,86.16,86.168,12800000.0
2008-01-10 22:35:00,86.16,86.166,86.143,86.166,12800000.0
2008-01-10 22:36:00,86.146,86.152,86.146,86.147,12800000.0
2008-01-10 22:37:00,86.136,86.139,86.122,86.122,12800000.0
2008-01-10 22:38:00,86.117,86.125,86.108,86.125,18000000.0
2008-01-10 22:39:00,86.118,86.125,86.117,86.123,12800000.0
2008-01-10 22:40:00,86.126,86.148,86.126,86.137,16000000.0
2008-01-10 22:41:00,86.139,86.143,86.137,86.142,13200000.0
2008-01-10 22:42:00,86.136,86.136,86.117,86.117,11200000.0
2008-01-10 22:43:00,86.118,86.118,86.096,86.099,8000000.0
2008-01-10 22:44:00,86.101,86.102,86.071,86.079,16000000.0
2008-01-10 22:45:00,86.064,86.064,86.056,86.058,14400000.0
2008-01-10 22:46:00,86.041,86.041,86.014,86.017,12800000.0
2008-01-10 22:47:00,85.986,85.991,85.981,85.981,12800000.0
2008-01-10 22:48:00,85.988,86.005,85.988,85.988,13200000.0
2008-01-10 22:49:00,85.989,86.0,85.985,86.0,11600000.0
2008-01-10 22:50:00,85.992,85.998,85.991,85.991,17000000.0
2008-01-10 22:51:00,85.997,86.001,85.996,85.998,8000000.0
2008-01-10 22:52:00,85.986,85.989,85.957,85.97,14400000.0
2008-01-10 22:53:00,85.974,85.993,85.974,85.993,11200000.0
2008-01-10 22:54:00,85.991,86.003,85.985,86.003,11200000.0
2008-01-10 22:55:00,86.002,86.002,85.99,85.99,12800000.0
2008-01-10 22:56:00,85.987,85.987,85.972,85.976,12800000.0
2008-01-10 22:57:00,85.948,85.985,85.948,85.985,11200000.0
2008-01-10 22:58:00,85.986,85.99,85.972,85.972,13800000.0
2008-01-10 22:59:00,85.962,85.962,85.934,85.95,11200000.0
2008-01-10 23:00:00,85.949,85.954,85.944,85.951,12800000.0
2008-01-10 23:01:00,85.926,85.931,85.924,85.93,12800000.0
2008-01-10 23:02:00,85.939,85.94,85.932,85.937,12200000.0
2008-01-10 23:03:00,85.935,85.935,85.917,85.924,12800000.0
2008-01-10 23:04:00,85.945,85.945,85.934,85.934,11200000.0
2008-01-10 23:05:00,85.899,85.907,85.877,85.907,11200000.0
2008-01-10 23:06:00,85.905,85.906,85.894,85.894,17600000.0
2008-01-10 23:07:00,85.906,85.908,85.885,85.9,11200000.0
2008-01-10 23:08:00,85.911,85.914,85.909,85.909,11200000.0
2008-01-10 23:09:00,85.907,85.921,85.907,85.919,9600000.0
2008-01-10 23:10:00,85.927,85.93,85.877,85.877,11200000.0
2008-01-10 23:11:00,85.878,85.909,85.874,85.909,12800000.0
2008-01-10 23:12:00,85.897,85.897,85.883,85.89,14400000.0
2008-01-10 23:13:00,85.886,85.89,85.879,85.881,14400000.0
2008-01-10 23:14:00,85.876,85.876,85.845,85.849,17600000.0
2008-01-10 23:15:00,85.842,85.854,85.842,85.854,12800000.0
2008-01-10 23:16:00,85.862,85.872,85.862,85.87,12800000.0
2008-01-10 23:17:00,85.867,85.877,85.863,85.867,17600000.0
2008-01-10 23:18:00,85.862,85.875,85.856,85.866,11200000.0
2008-01-10 23:19:00,85.862,85.88,85.862,85.873,12800000.0
2008-01-10 23:20:00,85.874,85.875,85.854,85.857,12200000.0
2008-01-10 23:21:00,85.853,85.867,85.831,85.831,12800000.0
2008-01-10 23:22:00,85.837,85.846,85.837,85.84,12800000.0
2008-01-10 23:23:00,85.827,85.829,85.822,85.827,12800000.0
2008-01-10 23:24:00,85.824,85.831,85.824,85.828,12800000.0
2008-01-10 23:25:00,85.829,85.839,85.745,85.839,11200000.0
2008-01-10 23:26:00,85.83,85.83,85.821,85.822,16000000.0
2008-01-10 23:27:00,85.823,85.831,85.812,85.828,16000000.0
2008-01-10 23:28:00,85.828,85.828,85.81,85.818,12800000.0
2008-01-10 23:29:00,85.815,85.824,85.812,85.815,11200000.0
2008-01-10 23:30:00,85.817,85.822,85.809,85.822,12800000.0
2008-01-10 23:31:00,85.827,85.83,85.818,85.83,11200000.0
2008-01-10 23:32:00,85.818,85.818,85.808,85.816,8000000.0
2008-01-10 23:33:00,85.818,85.826,85.817,85.826,14400000.0
2008-01-10 23:34:00,85.833,85.839,85.829,85.837,14400000.0
2008-01-10 23:35:00,85.841,85.841,85.829,85.832,12800000.0
2008-01-10 23:36:00,85.837,85.839,85.828,85.838,12200000.0
2008-01-10 23:37:00,85.835,85.841,85.823,85.823,16000000.0
2008-01-10 23:38:00,85.802,85.818,85.802,85.818,11200000.0
2008-01-10 23:39:00,85.823,85.829,85.739,85.829,10600000.0
2008-01-10 23:40:00,85.819,85.821,85.798,85.82,12800000.0
2008-01-10 23:41:00,85.799,85.809,85.792,85.808,12800000.0
2008-01-10 23:42:00,85.813,85.816,85.807,85.811,14400000.0
2008-01-10 23:43:00,85.801,85.813,85.801,85.813,11200000.0
2008-01-10 23:44:00,85.792,85.792,85.767,85.769,12800000.0
2008-01-10 23:45:00,85.77,85.786,85.764,85.765,16000000.0
2008-01-10 23:46:00,85.751,85.751,85.744,85.749,11600000.0
2008-01-10 23:47:00,85.747,85.752,85.739,85.752,12800000.0
2008-01-10 23:48:00,85.754,85.763,85.751,85.751,12800000.0
2008-01-10 23:49:00,85.752,85.759,85.744,85.744,10600000.0
2008-01-10 23:50:00,85.752,85.752,85.731,85.732,11200000.0
2008-01-10 23:51:00,85.648,85.784,85.648,85.747,11200000.0
2008-01-10 23:52:00,85.708,85.722,85.708,85.709,13800000.0
2008-01-10 23:53:00,85.706,85.706,85.694,85.701,14400000.0
2008-01-10 23:54:00,85.706,85.711,85.706,85.706,11600000.0
2008-01-10 23:55:00,85.709,85.72,85.705,85.705,12800000.0
2008-01-10 23:56:00,85.703,85.72,85.703,85.709,12800000.0
2008-01-10 23:57:00,85.733,85.743,85.731,85.741,12800000.0
2008-01-10 23:58:00,85.746,85.762,85.745,85.762,11600000.0
2008-01-10 23:59:00,85.776,85.79,85.772,85.779,14400000.0
2008-01-11 00:00:00,85.788,85.805,85.786,85.805,12800000.0
2008-01-11 00:01:00,85.817,85.836,85.817,85.836,11200000.0
2008-01-11 00:02:00,85.834,85.834,85.818,85.818,12800000.0
2008-01-11 00:03:00,85.825,85.83,85.822,85.828,11200000.0
2008-01-11 00:04:00,85.812,85.812,85.798,85.798,14400000.0
2008-01-11 00:05:00,85.789,85.806,85.769,85.769,12800000.0
2008-01-11 00:06:00,85.766,85.778,85.754,85.777,11200000.0
2008-01-11 00:07:00,85.793,85.793,85.768,85.78,12800000.0
2008-01-11 00:08:00,85.785,85.785,85.77,85.781,12800000.0
2008-01-11 00:09:00,85.788,85.795,85.778,85.795,12800000.0
2008-01-11 00:10:00,85.804,85.821,85.8,85.821,12800000.0
2008-01-11 00:11:00,85.82,85.822,85.816,85.821,11200000.0
2008-01-11 00:12:00,85.769,85.793,85.717,85.793,11200000.0
2008-01-11 00:13:00,85.847,85.865,85.847,85.865,17600000.0
2008-01-11 00:14:00,85.86,85.86,85.814,85.814,11200000.0
2008-01-11 00:15:00,85.81,85.819,85.805,85.811,14800000.0
2008-01-11 00:16:00,85.811,85.818,85.797,85.818,11200000.0
2008-01-11 00:17:00,85.815,85.815,85.804,85.814,12800000.0
2008-01-11 00:18:00,85.811,85.827,85.811,85.827,11600000.0
2008-01-11 00:19:00,85.827,85.829,85.82,85.82,11200000.0
2008-01-11 00:20:00,85.807,85.826,85.761,85.82,14400000.0
2008-01-11 00:21:00,85.819,85.819,85.791,85.791,11200000.0
2008-01-11 00:22:00,85.779,85.779,85.76,85.779,17600000.0
2008-01-11 00:23:00,85.773,85.821,85.773,85.813,12800000.0
2008-01-11 00:24:00,85.802,85.816,85.801,85.815,17600000.0
2008-01-11 00:25:00,85.832,85.844,85.819,85.837,11200000.0
2008-01-11 00:26:00,85.802,85.802,85.787,85.787,11200000.0
2008-01-11 00:27:00,85.785,85.802,85.783,85.802,12800000.0
2008-01-11 00:28:00,85.811,85.814,85.798,85.798,12800000.0
2008-01-11 00:29:00,85.817,85.85,85.817,85.843,14400000.0
2008-01-11 00:30:00,85.821,85.821,85.794,85.794,12200000.0
2008-01-11 00:31:00,85.801,85.817,85.801,85.809,14400000.0
2008-01-11 00:32:00,85.813,85.832,85.813,85.829,14400000.0
2008-01-11 00:33:00,85.838,85.841,85.819,85.841,11200000.0
2008-01-11 00:34:00,85.831,85.844,85.827,85.844,17600000.0
2008-01-11 00:35:00,85.851,85.851,85.842,85.849,11200000.0
2008-01-11 00:36:00,85.847,85.851,85.83,85.83,12200000.0
2008-01-11 00:37:00,85.842,85.871,85.839,85.871,11200000.0
2008-01-11 00:38:00,85.885,85.885,85.872,85.879,14400000.0
2008-01-11 00:39:00,85.864,85.872,85.864,85.866,11200000.0
2008-01-11 00:40:00,85.863,85.863,85.841,85.841,12800000.0
2008-01-11 00:41:00,85.856,85.875,85.856,85.858,11200000.0
2008-01-11 00:42:00,85.861,85.861,85.842,85.842,11200000.0
2008-01-11 00:43:00,85.835,85.838,85.823,85.838,13200000.0
2008-01-11 00:44:00,85.837,85.846,85.836,85.843,17600000.0
2008-01-11 00:45:00,85.822,85.842,85.822,85.842,15400000.0
2008-01-11 00:46:00,85.844,85.848,85.841,85.842,16000000.0
2008-01-11 00:47:00,85.813,85.822,85.809,85.822,11200000.0
2008-01-11 00:48:00,85.825,85.825,85.81,85.81,11200000.0
2008-01-11 00:49:00,85.817,85.817,85.798,85.798,8000000.0
2008-01-11 00:50:00,85.818,85.837,85.814,85.814,11200000.0
2008-01-11 00:51:00,85.79,85.79,85.777,85.777,11200000.0
2008-01-11 00:52:00,85.754,85.775,85.754,85.77,14400000.0
2008-01-11 00:53:00,85.78,85.786,85.771,85.771,16000000.0
2008-01-11 00:54:00,85.775,85.799,85.775,85.799,15400000.0
2008-01-11 00:55:00,85.807,85.807,85.791,85.795,11200000.0
2008-01-11 00:56:00,85.797,85.797,85.782,85.793,14400000.0
2008-01-11 00:57:00,85.786,85.809,85.786,85.803,17600000.0
2008-01-11 00:58:00,85.813,85.82,85.805,85.809,11200000.0
2008-01-11 00:59:00,85.817,85.843,85.817,85.843,12800000.0
2008-01-11 01:00:00,85.842,85.864,85.842,85.864,9600000.0
2008-01-11 01:01:00,85.866,85.907,85.862,85.907,17600000.0
2008-01-11 01:02:00,85.891,85.891,85.835,85.866,11200000.0
2008-01-11 01:03:00,85.893,85.893,85.852,85.852,11200000.0
2008-01-11 01:04:00,85.856,85.872,85.856,85.872,11200000.0
2008-01-11 01:05:00,85.876,85.887,85.869,85.869,12800000.0
2008-01-11 01:06:00,85.866,85.874,85.864,85.871,11200000.0
2008-01-11 01:07:00,85.884,85.884,85.87,85.87,11200000.0
2008-01-11 01:08:00,85.881,85.905,85.874,85.905,11200000.0
2008-01-11 01:09:00,85.907,85.915,85.888,85.9,12800000.0
2008-01-11 01:10:00,85.916,85.916,85.905,85.911,17000000.0
2008-01-11 01:11:00,85.844,85.933,85.844,85.933,11200000.0
2008-01-11 01:12:00,85.948,85.956,85.946,85.956,12800000.0
2008-01-11 01:13:00,85.958,85.958,85.941,85.956,11200000.0
2008-01-11 01:14:00,85.97,85.978,85.97,85.976,11200000.0
2008-01-11 01:15:00,85.979,86.002,85.979,86.002,11200000.0
2008-01-11 01:16:00,86.011,86.015,86.002,86.009,11200000.0
2008-01-11 01:17:00,85.999,85.999,85.976,85.985,11200000.0
2008-01-11 01:18:00,85.999,85.999,85.983,85.983,11200000.0
2008-01-11 01:19:00,85.966,85.986,85.95,85.986,16000000.0
2008-01-11 01:20:00,86.003,86.008,85.997,85.999,16000000.0
2008-01-11 01:21:00,86.004,86.024,86.004,86.024,10600000.0
2008-01-11 01:22:00,86.033,86.046,86.029,86.029,12800000.0
2008-01-11 01:23:00,86.003,86.003,85.973,85.973,12800000.0
2008-01-11 01:24:00,85.975,85.98,85.965,85.98,12800000.0
2008-01-11 01:25:00,85.989,86.0,85.981,85.994,14400000.0
2008-01-11 01:26:00,85.989,85.989,85.975,85.986,11200000.0
2008-01-11 01:27:00,85.975,85.984,85.97,85.984,11200000.0
2008-01-11 01:28:00,85.983,85.988,85.971,85.986,18000000.0
2008-01-11 01:29:00,85.987,85.987,85.971,85.982,12800000.0
2008-01-11 01:30:00,85.976,85.982,85.972,85.982,11200000.0
2008-01-11 01:31:00,85.982,85.982,85.963,85.974,12800000.0
2008-01-11 01:32:00,85.982,85.982,85.971,85.971,11200000.0
2008-01-11 01:33:00,85.969,85.987,85.969,85.986,12800000.0
2008-01-11 01:34:00,85.99,86.008,85.99,86.007,17600000.0
2008-01-11 01:35:00,86.01,86.01,85.989,86.006,11200000.0
2008-01-11 01:36:00,86.015,86.015,86.0,86.009,12800000.0
2008-01-11 01:37:00,86.014,86.024,86.013,86.018,14400000.0
2008-01-11 01:38:00,86.019,86.021,86.01,86.011,17600000.0
2008-01-11 01:39:00,85.999,85.999,85.897,85.988,12800000.0
2008-01-11 01:40:00,86.013,86.013,85.994,85.996,12800000.0
2008-01-11 01:41:00,86.006,86.009,86.0,86.0,12800000.0
2008-01-11 01:42:00,86.005,86.005,85.992,86.005,11200000.0
2008-01-11 01:43:00,86.002,86.005,85.994,86.005,11200000.0
2008-01-11 01:44:00,86.001,86.01,85.994,86.008,11200000.0
2008-01-11 01:45:00,86.013,86.038,86.007,86.038,11600000.0
2008-01-11 01:46:00,86.027,86.034,86.009,86.034,11200000.0
2008-01-11 01:47:00,86.045,86.045,86.023,86.038,17600000.0
2008-01-11 01:48:00,86.042,86.042,86.015,86.022,12800000.0
2008-01-11 01:49:00,86.024,86.046,86.024,86.046,11200000.0
2008-01-11 01:50:00,86.052,86.061,86.046,86.061,16000000.0
2008-01-11 01:51:00,86.055,86.065,86.045,86.058,17600000.0
2008-01-11 01:52:00,86.06,86.083,86.06,86.083,12800000.0
2008-01-11 01:53:00,86.107,86.107,86.095,86.101,14400000.0
2008-01-11 01:54:00,86.112,86.125,86.111,86.123,12800000.0
2008-01-11 01:55:00,86.128,86.128,86.113,86.113,11200000.0
2008-01-11 01:56:00,86.116,86.116,86.096,86.098,16000000.0
2008-01-11 01:57:00,86.095,86.095,86.083,86.083,11200000.0
2008-01-11 01:58:00,86.099,86.099,86.08,86.093,17600000.0
2008-01-11 01:59:00,86.087,86.097,86.079,86.097,12800000.0
2008-01-11 02:00:00,86.098,86.105,86.097,86.102,16000000.0
2008-01-11 02:01:00,86.11,86.114,86.108,86.11,11200000.0
2008-01-11 02:02:00,86.111,86.111,86.102,86.107,19200000.0
2008-01-11 02:03:00,86.103,86.103,86.092,86.092,12800000.0
2008-01-11 02:04:00,86.076,86.076,86.066,86.072,14400000.0
2008-01-11 02:05:00,86.054,86.054,86.029,86.036,12800000.0
2008-01-11 02:06:00,86.044,86.056,86.04,86.04,12800000.0
2008-01-11 02:07:00,86.039,86.04,86.019,86.02,20800000.0
2008-01-11 02:08:00,86.005,86.005,85.99,85.995,17600000.0
2008-01-11 02:09:00,85.999,85.999,85.986,85.986,14400000.0
2008-01-11 02:10:00,85.989,86.001,85.987,85.987,12800000.0
2008-01-11 02:11:00,85.984,85.984,85.959,85.971,12800000.0
2008-01-11 02:12:00,85.966,85.967,85.935,85.935,12200000.0
2008-01-11 02:13:00,85.931,85.931,85.915,85.915,16000000.0
2008-01-11 02:14:00,85.941,85.945,85.941,85.941,12800000.0
2008-01-11 02:15:00,85.936,85.936,85.922,85.932,12800000.0
2008-01-11 02:16:00,85.94,85.94,85.923,85.93,17600000.0
2008-01-11 02:17:00,85.908,85.931,85.908,85.922,10600000.0
2008-01-11 02:18:00,85.911,85.929,85.903,85.929,12800000.0
2008-01-11 02:19:00,85.93,85.962,85.916,85.962,11600000.0
2008-01-11 02:20:00,85.954,85.954,85.946,85.949,14400000.0
2008-01-11 02:21:00,85.937,85.937,85.913,85.937,17600000.0
2008-01-11 02:22:00,85.946,85.963,85.946,85.963,12800000.0
2008-01-11 02:23:00,85.965,85.978,85.961,85.967,11200000.0
2008-01-11 02:24:00,85.957,85.96,85.952,85.96,11200000.0
2008-01-11 02:25:00,85.948,85.948,85.934,85.934,23400000.0
2008-01-11 02:26:00,85.92,85.954,85.92,85.954,11200000.0
2008-01-11 02:27:00,85.966,85.966,85.955,85.955,12800000.0
2008-01-11 02:28:00,85.953,85.964,85.951,85.964,10600000.0
2008-01-11 02:29:00,85.967,85.979,85.967,85.971,11200000.0
2008-01-11 02:30:00,85.975,85.975,85.956,85.956,16000000.0
2008-01-11 02:31:00,85.978,85.994,85.978,85.994,14400000.0
2008-01-11 02:32:00,85.995,86.0,85.991,85.996,16000000.0
2008-01-11 02:33:00,85.991,85.996,85.989,85.996,11200000.0
2008-01-11 02:34:00,86.009,86.009,85.992,85.992,11200000.0
2008-01-11 02:35:00,85.991,85.993,85.977,85.988,12800000.0
2008-01-11 02:36:00,86.004,86.004,85.985,85.985,16000000.0
2008-01-11 02:37:00,85.985,85.999,85.979,85.999,12800000.0
2008-01-11 02:38:00,85.984,85.992,85.982,85.982,11200000.0
2008-01-11 02:39:00,85.984,85.984,85.97,85.97,11200000.0
2008-01-11 02:40:00,85.976,85.976,85.96,85.973,11200000.0
2008-01-11 02:41:00,85.982,85.987,85.975,85.987,12800000.0
2008-01-11 02:42:00,85.985,85.988,85.979,85.985,12800000.0
2008-01-11 02:43:00,85.979,85.979,85.962,85.962,25600000.0
2008-01-11 02:44:00,85.955,85.969,85.955,85.969,17600000.0
2008-01-11 02:45:00,85.971,85.983,85.97,85.983,16000000.0
2008-01-11 02:46:00,85.971,85.976,85.969,85.974,17600000.0
2008-01-11 02:47:00,85.958,85.967,85.952,85.967,16000000.0
2008-01-11 02:48:00,85.978,85.984,85.969,85.984,11200000.0
2008-01-11 02:49:00,85.988,85.996,85.983,85.989,16000000.0
2008-01-11 02:50:00,85.997,85.997,85.984,85.984,16000000.0
2008-01-11 02:51:00,85.978,85.991,85.978,85.982,15400000.0
2008-01-11 02:52:00,85.976,85.983,85.961,85.983,11200000.0
2008-01-11 02:53:00,85.997,85.997,85.934,85.993,12800000.0
2008-01-11 02:54:00,85.988,85.999,85.988,85.988,12800000.0
2008-01-11 02:55:00,85.98,85.988,85.98,85.986,12800000.0
2008-01-11 02:56:00,85.973,85.993,85.966,85.993,22400000.0
2008-01-11 02:57:00,86.014,86.014,86.007,86.013,11200000.0
2008-01-11 02:58:00,86.004,86.007,85.997,86.007,17600000.0
2008-01-11 02:59:00,86.027,86.043,86.026,86.043,16000000.0
2008-01-11 03:00:00,86.044,86.05,86.04,86.045,11200000.0
2008-01-11 03:01:00,86.058,86.058,86.043,86.05,12800000.0
2008-01-11 03:02:00,86.081,86.132,86.078,86.132,12800000.0
2008-01-11 03:03:00,86.118,86.119,86.111,86.112,12800000.0
2008-01-11 03:04:00,86.112,86.112,86.079,86.079,28800000.0
2008-01-11 03:05:00,86.082,86.082,86.072,86.073,17600000.0
2008-01-11 03:06:00,86.069,86.08,86.061,86.061,18000000.0
2008-01-11 03:07:00,86.062,86.083,86.062,86.083,11200000.0
2008-01-11 03:08:00,86.102,86.12,86.094,86.12,17600000.0
2008-01-11 03:09:00,86.134,86.134,86.08,86.08,14400000.0
2008-01-11 03:10:00,86.057,86.086,86.057,86.086,15400000.0
2008-01-11 03:11:00,86.091,86.109,86.091,86.109,12800000.0
2008-01-11 03:12:00,86.113,86.119,86.106,86.113,12800000.0
2008-01-11 03:13:00,86.129,86.134,86.121,86.121,13800000.0
2008-01-11 03:14:00,86.117,86.117,86.1,86.101,11600000.0
2008-01-11 03:15:00,86.1,86.1,86.073,86.09,17600000.0
2008-01-11 03:16:00,86.103,86.111,86.1,86.105,11200000.0
2008-01-11 03:17:00,86.117,86.117,86.097,86.097,12800000.0
2008-01-11 03:18:00,86.082,86.092,86.072,86.073,12800000.0
2008-01-11 03:19:00,86.068,86.083,86.06,86.06,16000000.0
2008-01-11 03:20:00,86.053,86.056,86.051,86.051,9600000.0
2008-01-11 03:21:00,86.047,86.06,86.047,86.056,11200000.0
2008-01-11 03:22:00,86.05,86.07,86.05,86.07,12200000.0
2008-01-11 03:23:00,86.073,86.078,86.064,86.069,17600000.0
2008-01-11 03:24:00,86.059,86.06,86.051,86.051,11200000.0
2008-01-11 03:25:00,86.036,86.037,86.028,86.032,19200000.0
2008-01-11 03:26:00,86.019,86.019,86.007,86.007,13200000.0
2008-01-11 03:27:00,86.009,86.029,86.009,86.012,12200000.0
2008-01-11 03:28:00,86.014,86.014,86.0,86.002,11200000.0
2008-01-11 03:29:00,86.02,86.03,86.015,86.017,11200000.0
2008-01-11 03:30:00,86.04,86.06,86.04,86.06,13200000.0
2008-01-11 03:31:00,86.026,86.026,85.998,85.998,31400000.0
2008-01-11 03:32:00,85.999,85.999,85.968,85.975,17600000.0
2008-01-11 03:33:00,85.966,85.969,85.954,85.967,12800000.0
2008-01-11 03:34:00,85.983,85.988,85.978,85.983,12800000.0
2008-01-11 03:35:00,85.977,85.977,85.954,85.977,14400000.0
2008-01-11 03:36:00,85.966,85.966,85.947,85.947,11200000.0
2008-01-11 03:37:00,85.941,85.958,85.941,85.945,17600000.0
2008-01-11 03:38:00,85.959,85.961,85.953,85.96,12800000.0
2008-01-11 03:39:00,85.932,85.932,85.923,85.928,17600000.0
2008-01-11 03:40:00,85.929,85.947,85.929,85.947,12800000.0
2008-01-11 03:41:00,85.972,85.98,85.97,85.977,12200000.0
2008-01-11 03:42:00,85.968,85.996,85.967,85.976,17600000.0
2008-01-11 03:43:00,85.983,85.983,85.971,85.971,13800000.0
2008-01-11 03:44:00,85.976,85.976,85.955,85.965,28200000.0
2008-01-11 03:45:00,85.97,85.983,85.97,85.979,14400000.0
2008-01-11 03:46:00,85.973,85.973,85.952,85.958,12800000.0
2008-01-11 03:47:00,85.947,85.958,85.947,85.955,12800000.0
2008-01-11 03:48:00,85.957,85.972,85.955,85.962,16000000.0
2008-01-11 03:49:00,85.953,85.953,85.942,85.951,12800000.0
2008-01-11 03:50:00,85.952,85.959,85.952,85.953,12800000.0
2008-01-11 03:51:00,85.953,85.972,85.946,85.971,12800000.0
2008-01-11 03:52:00,85.952,85.952,85.946,85.946,12800000.0
2008-01-11 03:53:00,85.939,85.941,85.93,85.939,11200000.0
2008-01-11 03:54:00,85.936,85.936,85.914,85.921,11200000.0
2008-01-11 03:55:00,85.934,85.934,85.91,85.91,11200000.0
2008-01-11 03:56:00,85.917,85.932,85.915,85.918,12800000.0
2008-01-11 03:57:00,85.905,85.905,85.869,85.903,11200000.0
2008-01-11 03:58:00,85.905,85.905,85.861,85.866,12800000.0
2008-01-11 03:59:00,85.861,85.861,85.849,85.849,17600000.0
2008-01-11 04:00:00,85.848,85.858,85.833,85.858,9000000.0
2008-01-11 04:01:00,85.872,85.872,85.851,85.864,11200000.0
2008-01-11 04:02:00,85.868,85.877,85.859,85.877,12800000.0
2008-01-11 04:03:00,85.785,85.903,85.785,85.876,11200000.0
2008-01-11 04:04:00,85.866,85.872,85.865,85.872,14400000.0
2008-01-11 04:05:00,85.883,85.883,85.846,85.881,14400000.0
2008-01-11 04:06:00,85.886,85.887,85.883,85.886,9000000.0
2008-01-11 04:07:00,85.886,85.886,85.861,85.882,12800000.0
2008-01-11 04:08:00,85.873,85.873,85.849,85.858,12200000.0
2008-01-11 04:09:00,85.859,85.859,85.842,85.842,11200000.0
2008-01-11 04:10:00,85.843,85.851,85.838,85.85,16000000.0
2008-01-11 04:11:00,85.848,85.855,85.84,85.84,17600000.0
2008-01-11 04:12:00,85.837,85.842,85.832,85.834,13200000.0
2008-01-11 04:13:00,85.796,85.796,85.775,85.789,17600000.0
2008-01-11 04:14:00,85.807,85.821,85.797,85.821,11200000.0
2008-01-11 04:15:00,85.828,85.832,85.823,85.832,16000000.0
2008-01-11 04:16:00,85.825,85.825,85.806,85.813,14400000.0
2008-01-11 04:17:00,85.817,85.818,85.8,85.818,17600000.0
2008-01-11 04:18:00,85.821,85.821,85.815,85.819,12800000.0
2008-01-11 04:19:00,85.804,85.804,85.757,85.758,35200000.0
2008-01-11 04:20:00,85.778,85.783,85.775,85.778,11200000.0
2008-01-11 04:21:00,85.755,85.773,85.755,85.766,11200000.0
2008-01-11 04:22:00,85.777,85.781,85.775,85.776,12800000.0
2008-01-11 04:23:00,85.781,85.794,85.779,85.794,12800000.0
2008-01-11 04:24:00,85.789,85.797,85.781,85.794,16000000.0
2008-01-11 04:25:00,85.796,85.796,85.791,85.793,15400000.0
2008-01-11 04:26:00,85.78,85.78,85.769,85.77,12200000.0
2008-01-11 04:27:00,85.757,85.766,85.746,85.746,17600000.0
2008-01-11 04:28:00,85.759,85.773,85.759,85.762,12800000.0
2008-01-11 04:29:00,85.757,85.77,85.757,85.766,16000000.0
2008-01-11 04:30:00,85.777,85.781,85.715,85.781,11200000.0
2008-01-11 04:31:00,85.791,85.797,85.789,85.792,12800000.0
2008-01-11 04:32:00,85.818,85.836,85.818,85.836,17600000.0
2008-01-11 04:33:00,85.84,85.84,85.828,85.835,12800000.0
2008-01-11 04:34:00,85.83,85.845,85.83,85.843,14400000.0
2008-01-11 04:35:00,85.834,85.843,85.83,85.839,11200000.0
2008-01-11 04:36:00,85.844,85.849,85.844,85.848,11200000.0
2008-01-11 04:37:00,85.844,85.855,85.844,85.849,12800000.0
2008-01-11 04:38:00,85.878,85.886,85.868,85.868,16000000.0
2008-01-11 04:39:00,85.899,85.912,85.89,85.905,14400000.0
2008-01-11 04:40:00,85.898,85.909,85.895,85.895,12800000.0
2008-01-11 04:41:00,85.903,85.903,85.89,85.89,11200000.0
2008-01-11 04:42:00,85.905,85.91,85.889,85.889,11200000.0
2008-01-11 04:43:00,85.894,85.895,85.872,85.895,17600000.0
2008-01-11 04:44:00,85.888,85.891,85.881,85.888,17600000.0
2008-01-11 04:45:00,85.883,85.891,85.875,85.891,11200000.0
2008-01-11 04:46:00,85.89,85.896,85.888,85.896,12800000.0
2008-01-11 04:47:00,85.911,85.925,85.91,85.925,16000000.0
2008-01-11 04:48:00,85.921,85.929,85.921,85.929,11200000.0
2008-01-11 04:49:00,85.91,85.91,85.904,85.907,12800000.0
2008-01-11 04:50:00,85.895,85.915,85.895,85.915,17600000.0
2008-01-11 04:51:00,85.936,85.945,85.932,85.945,16400000.0
2008-01-11 04:52:00,85.956,85.956,85.95,85.95,12800000.0
2008-01-11 04:53:00,85.941,85.955,85.941,85.955,12800000.0
2008-01-11 04:54:00,85.953,85.955,85.941,85.954,33600000.0
2008-01-11 04:55:00,85.953,85.953,85.941,85.95,11200000.0
2008-01-11 04:56:00,85.965,85.965,85.941,85.944,16000000.0
2008-01-11 04:57:00,85.94,85.953,85.936,85.951,17600000.0
2008-01-11 04:58:00,85.935,85.935,85.925,85.935,14400000.0
2008-01-11 04:59:00,85.938,85.938,85.92,85.928,17000000.0
2008-01-11 05:00:00,85.916,85.923,85.914,85.914,17600000.0
2008-01-11 05:01:00,85.908,85.927,85.908,85.927,14400000.0
2008-01-11 05:02:00,85.917,85.918,85.912,85.912,17600000.0
2008-01-11 05:03:00,85.898,85.91,85.884,85.91,18000000.0
2008-01-11 05:04:00,85.921,85.921,85.908,85.908,12800000.0
2008-01-11 05:05:00,85.927,85.932,85.922,85.931,12800000.0
2008-01-11 05:06:00,85.924,85.924,85.907,85.914,11200000.0
2008-01-11 05:07:00,85.929,85.929,85.909,85.914,11200000.0
2008-01-11 05:08:00,85.923,85.923,85.914,85.914,11600000.0
2008-01-11 05:09:00,85.914,85.914,85.903,85.905,11200000.0
2008-01-11 05:10:00,85.89,85.897,85.89,85.891,12800000.0
2008-01-11 05:11:00,85.898,85.907,85.898,85.906,11200000.0
2008-01-11 05:12:00,85.885,85.893,85.876,85.876,18000000.0
2008-01-11 05:13:00,85.908,85.908,85.891,85.903,10600000.0
2008-01-11 05:14:00,85.898,85.901,85.89,85.898,16000000.0
2008-01-11 05:15:00,85.902,85.905,85.885,85.885,12800000.0
2008-01-11 05:16:00,85.878,85.878,85.854,85.854,16000000.0
2008-01-11 05:17:00,85.857,85.877,85.857,85.869,17600000.0
2008-01-11 05:18:00,85.869,85.869,85.856,85.857,11200000.0
2008-01-11 05:19:00,85.85,85.853,85.84,85.844,17600000.0
2008-01-11 05:20:00,85.845,85.846,85.821,85.821,12200000.0
2008-01-11 05:21:00,85.837,85.843,85.827,85.842,17600000.0
2008-01-11 05:22:00,85.824,85.842,85.824,85.834,25600000.0
2008-01-11 05:23:00,85.838,85.839,85.821,85.829,17600000.0
2008-01-11 05:24:00,85.812,85.827,85.811,85.822,12800000.0
2008-01-11 05:25:00,85.828,85.832,85.82,85.823,12800000.0
2008-01-11 05:26:00,85.809,85.816,85.796,85.816,11200000.0
2008-01-11 05:27:00,85.814,85.827,85.81,85.827,12800000.0
2008-01-11 05:28:00,85.821,85.827,85.813,85.815,11200000.0
2008-01-11 05:29:00,85.828,85.828,85.811,85.815,17600000.0
2008-01-11 05:30:00,85.801,85.814,85.799,85.814,16000000.0
2008-01-11 05:31:00,85.812,85.83,85.812,85.829,11200000.0
2008-01-11 05:32:00,85.813,85.813,85.786,85.786,12800000.0
2008-01-11 05:33:00,85.792,85.795,85.783,85.786,11200000.0
2008-01-11 05:34:00,85.773,85.773,85.764,85.773,16000000.0
2008-01-11 05:35:00,85.76,85.76,85.752,85.752,11200000.0
2008-01-11 05:36:00,85.736,85.736,85.723,85.725,12800000.0
2008-01-11 05:37:00,85.723,85.734,85.722,85.733,12800000.0
2008-01-11 05:38:00,85.724,85.725,85.71,85.71,11200000.0
2008-01-11 05:39:00,85.684,85.684,85.644,85.644,12800000.0
2008-01-11 05:40:00,85.604,85.604,85.55,85.555,11200000.0
2008-01-11 05:41:00,85.549,85.555,85.529,85.533,16000000.0
2008-01-11 05:42:00,85.564,85.566,85.554,85.554,11200000.0
2008-01-11 05:43:00,85.56,85.586,85.56,85.582,12800000.0
2008-01-11 05:44:00,85.561,85.561,85.533,85.538,14400000.0
2008-01-11 05:45:00,85.546,85.552,85.521,85.521,13200000.0
2008-01-11 05:46:00,85.481,85.5,85.469,85.5,12800000.0
2008-01-11 05:47:00,85.511,85.513,85.494,85.504,12800000.0
2008-01-11 05:48:00,85.505,85.514,85.504,85.504,11200000.0
2008-01-11 05:49:00,85.51,85.511,85.504,85.505,12800000.0
2008-01-11 05:50:00,85.511,85.515,85.5,85.515,12800000.0
2008-01-11 05:51:00,85.52,85.523,85.501,85.501,16000000.0
2008-01-11 05:52:00,85.489,85.491,85.471,85.471,16000000.0
2008-01-11 05:53:00,85.46,85.46,85.429,85.429,12800000.0
2008-01-11 05:54:00,85.432,85.444,85.425,85.425,11200000.0
2008-01-11 05:55:00,85.424,85.433,85.421,85.433,16000000.0
2008-01-11 05:56:00,85.457,85.465,85.457,85.465,17000000.0
2008-01-11 05:57:00,85.448,85.448,85.441,85.444,11200000.0
2008-01-11 05:58:00,85.45,85.487,85.45,85.486,11200000.0
2008-01-11 05:59:00,85.508,85.512,85.467,85.467,17600000.0
2008-01-11 06:00:00,85.438,85.451,85.438,85.451,12800000.0
2008-01-11 06:01:00,85.468,85.492,85.468,85.492,8000000.0
2008-01-11 06:02:00,85.501,85.502,85.486,85.486,17600000.0
2008-01-11 06:03:00,85.517,85.53,85.517,85.526,12800000.0
2008-01-11 06:04:00,85.539,85.553,85.537,85.546,12200000.0
2008-01-11 06:05:00,85.533,85.537,85.526,85.526,10600000.0
2008-01-11 06:06:00,85.516,85.517,85.503,85.505,11200000.0
2008-01-11 06:07:00,85.505,85.505,85.497,85.497,11200000.0
2008-01-11 06:08:00,85.488,85.506,85.484,85.506,17600000.0
2008-01-11 06:09:00,85.515,85.535,85.515,85.523,12800000.0
2008-01-11 06:10:00,85.511,85.518,85.507,85.51,11200000.0
2008-01-11 06:11:00,85.512,85.529,85.499,85.529,35200000.0
2008-01-11 06:12:00,85.527,85.527,85.521,85.522,11200000.0
2008-01-11 06:13:00,85.527,85.536,85.52,85.533,14400000.0
2008-01-11 06:14:00,85.547,85.555,85.545,85.554,17600000.0
2008-01-11 06:15:00,85.553,85.561,85.55,85.55,12800000.0
2008-01-11 06:16:00,85.548,85.569,85.548,85.561,14400000.0
2008-01-11 06:17:00,85.546,85.555,85.531,85.534,14400000.0
2008-01-11 06:18:00,85.517,85.543,85.454,85.543,11200000.0
2008-01-11 06:19:00,85.564,85.585,85.564,85.574,11200000.0
2008-01-11 06:20:00,85.57,85.57,85.559,85.564,12800000.0
2008-01-11 06:21:00,85.515,85.616,85.515,85.583,12800000.0
2008-01-11 06:22:00,85.573,85.573,85.551,85.551,16000000.0
2008-01-11 06:23:00,85.56,85.56,85.532,85.532,11200000.0
2008-01-11 06:24:00,85.526,85.527,85.518,85.524,14400000.0
2008-01-11 06:25:00,85.531,85.537,85.527,85.528,17600000.0
2008-01-11 06:26:00,85.526,85.532,85.518,85.524,11200000.0
2008-01-11 06:27:00,85.534,85.535,85.525,85.529,14400000.0
2008-01-11 06:28:00,85.528,85.568,85.528,85.568,16000000.0
2008-01-11 06:29:00,85.582,85.599,85.582,85.599,12800000.0
2008-01-11 06:30:00,85.597,85.598,85.583,85.583,27200000.0
2008-01-11 06:31:00,85.572,85.577,85.559,85.577,11200000.0
2008-01-11 06:32:00,85.574,85.585,85.573,85.581,22400000.0
2008-01-11 06:33:00,85.593,85.606,85.589,85.606,24000000.0
2008-01-11 06:34:00,85.605,85.607,85.603,85.606,17600000.0
2008-01-11 06:35:00,85.592,85.61,85.592,85.61,11200000.0
2008-01-11 06:36:00,85.597,85.605,85.59,85.605,12800000.0
2008-01-11 06:37:00,85.609,85.618,85.606,85.606,12800000.0
2008-01-11 06:38:00,85.609,85.614,85.602,85.602,17600000.0
2008-01-11 06:39:00,85.593,85.601,85.58,85.58,14400000.0
2008-01-11 06:40:00,85.602,85.604,85.592,85.592,11200000.0
2008-01-11 06:41:00,85.619,85.626,85.619,85.622,8000000.0
2008-01-11 06:42:00,85.617,85.618,85.61,85.612,13200000.0
2008-01-11 06:43:00,85.618,85.624,85.618,85.62,18600000.0
2008-01-11 06:44:00,85.616,85.616,85.6,85.6,11200000.0
2008-01-11 06:45:00,85.599,85.599,85.583,85.596,12800000.0
2008-01-11 06:46:00,85.592,85.606,85.591,85.6,15400000.0
2008-01-11 06:47:00,85.602,85.602,85.587,85.587,12800000.0
2008-01-11 06:48:00,85.58,85.59,85.574,85.59,12800000.0
2008-01-11 06:49:00,85.593,85.593,85.58,85.58,12200000.0
2008-01-11 06:50:00,85.592,85.602,85.584,85.602,14400000.0
2008-01-11 06:51:00,85.602,85.602,85.576,85.582,16000000.0
2008-01-11 06:52:00,85.581,85.593,85.575,85.593,14400000.0
2008-01-11 06:53:00,85.605,85.61,85.605,85.606,11200000.0
2008-01-11 06:54:00,85.604,85.612,85.594,85.606,12800000.0
2008-01-11 06:55:00,85.628,85.628,85.605,85.617,16400000.0
2008-01-11 06:56:00,85.617,85.617,85.598,85.598,12800000.0
2008-01-11 06:57:00,85.594,85.601,85.593,85.601,16000000.0
2008-01-11 06:58:00,85.593,85.603,85.593,85.603,11200000.0
2008-01-11 06:59:00,85.604,85.61,85.601,85.603,17600000.0
2008-01-11 07:00:00,85.59,85.59,85.583,85.583,11200000.0
2008-01-11 07:01:00,85.568,85.582,85.558,85.579,16000000.0
2008-01-11 07:02:00,85.604,85.604,85.572,85.572,12800000.0
2008-01-11 07:03:00,85.568,85.578,85.568,85.574,12800000.0
2008-01-11 07:04:00,85.569,85.581,85.561,85.581,11200000.0
2008-01-11 07:05:00,85.58,85.591,85.566,85.566,12800000.0
2008-01-11 07:06:00,85.581,85.593,85.581,85.588,16000000.0
2008-01-11 07:07:00,85.58,85.585,85.574,85.582,11200000.0
2008-01-11 07:08:00,85.584,85.586,85.578,85.578,28800000.0
2008-01-11 07:09:00,85.576,85.576,85.556,85.572,14400000.0
2008-01-11 07:10:00,85.565,85.57,85.562,85.57,11200000.0
2008-01-11 07:11:00,85.57,85.57,85.559,85.57,17600000.0
2008-01-11 07:12:00,85.556,85.564,85.543,85.543,8000000.0
2008-01-11 07:13:00,85.537,85.545,85.536,85.544,14400000.0
2008-01-11 07:14:00,85.555,85.56,85.544,85.544,12800000.0
2008-01-11 07:15:00,85.542,85.55,85.525,85.525,10600000.0
2008-01-11 07:16:00,85.51,85.515,85.499,85.512,14400000.0
2008-01-11 07:17:00,85.498,85.501,85.492,85.5,11200000.0
2008-01-11 07:18:00,85.489,85.491,85.481,85.486,14400000.0
2008-01-11 07:19:00,85.487,85.5,85.482,85.489,11200000.0
2008-01-11 07:20:00,85.514,85.538,85.514,85.526,14400000.0
2008-01-11 07:21:00,85.514,85.527,85.505,85.507,12800000.0
2008-01-11 07:22:00,85.508,85.508,85.497,85.507,8000000.0
2008-01-11 07:23:00,85.518,85.529,85.515,85.529,16000000.0
2008-01-11 07:24:00,85.538,85.543,85.532,85.542,11200000.0
2008-01-11 07:25:00,85.54,85.54,85.528,85.532,11200000.0
2008-01-11 07:26:00,85.516,85.517,85.498,85.517,12800000.0
2008-01-11 07:27:00,85.508,85.509,85.495,85.509,11200000.0
2008-01-11 07:28:00,85.51,85.513,85.502,85.506,8000000.0
2008-01-11 07:29:00,85.491,85.505,85.486,85.505,27200000.0
2008-01-11 07:30:00,85.494,85.499,85.491,85.491,13200000.0
2008-01-11 07:31:00,85.495,85.5,85.492,85.5,11200000.0
2008-01-11 07:32:00,85.488,85.509,85.488,85.507,12800000.0
2008-01-11 07:33:00,85.498,85.513,85.498,85.513,16000000.0
2008-01-11 07:34:00,85.516,85.516,85.498,85.498,11200000.0
2008-01-11 07:35:00,85.51,85.524,85.508,85.524,16000000.0
2008-01-11 07:36:00,85.52,85.558,85.52,85.556,12800000.0
2008-01-11 07:37:00,85.548,85.548,85.525,85.525,14400000.0
2008-01-11 07:38:00,85.528,85.528,85.514,85.52,16000000.0
2008-01-11 07:39:00,85.511,85.514,85.503,85.504,19200000.0
2008-01-11 07:40:00,85.508,85.51,85.503,85.503,11200000.0
2008-01-11 07:41:00,85.487,85.487,85.426,85.426,8000000.0
2008-01-11 07:42:00,85.389,85.389,85.355,85.372,33600000.0
2008-01-11 07:43:00,85.388,85.392,85.371,85.392,28800000.0
2008-01-11 07:44:00,85.391,85.391,85.371,85.371,17000000.0
2008-01-11 07:45:00,85.376,85.376,85.285,85.339,14400000.0
2008-01-11 07:46:00,85.338,85.338,85.315,85.326,27200000.0
2008-01-11 07:47:00,85.322,85.357,85.322,85.357,11200000.0
2008-01-11 07:48:00,85.349,85.358,85.346,85.348,11200000.0
2008-01-11 07:49:00,85.34,85.34,85.333,85.336,16000000.0
2008-01-11 07:50:00,85.318,85.32,85.31,85.31,11200000.0
2008-01-11 07:51:00,85.318,85.349,85.318,85.343,38400000.0
2008-01-11 07:52:00,85.313,85.319,85.284,85.284,17600000.0
2008-01-11 07:53:00,85.285,85.296,85.285,85.291,11200000.0
2008-01-11 07:54:00,85.287,85.287,85.263,85.263,12800000.0
2008-01-11 07:55:00,85.242,85.251,85.231,85.237,30400000.0
2008-01-11 07:56:00,85.255,85.323,85.255,85.323,16000000.0
2008-01-11 07:57:00,85.314,85.314,85.303,85.31,17600000.0
2008-01-11 07:58:00,85.319,85.326,85.317,85.322,11200000.0
2008-01-11 07:59:00,85.331,85.352,85.326,85.351,17600000.0
2008-01-11 08:00:00,85.362,85.368,85.351,85.368,12800000.0
2008-01-11 08:01:00,85.369,85.405,85.369,85.405,11200000.0
2008-01-11 08:02:00,85.403,85.403,85.39,85.399,12800000.0
2008-01-11 08:03:00,85.364,85.364,85.327,85.329,16000000.0
2008-01-11 08:04:00,85.326,85.372,85.326,85.369,11200000.0
2008-01-11 08:05:00,85.385,85.413,85.385,85.409,12800000.0
2008-01-11 08:06:00,85.43,85.43,85.421,85.421,12800000.0
2008-01-11 08:07:00,85.411,85.468,85.411,85.452,16000000.0
2008-01-11 08:08:00,85.46,85.46,85.42,85.42,12800000.0
2008-01-11 08:09:00,85.43,85.43,85.428,85.429,12200000.0
2008-01-11 08:10:00,85.427,85.427,85.384,85.384,30400000.0
2008-01-11 08:11:00,85.364,85.389,85.349,85.389,12800000.0
2008-01-11 08:12:00,85.409,85.416,85.391,85.416,18000000.0
2008-01-11 08:13:00,85.416,85.423,85.409,85.409,14400000.0
2008-01-11 08:14:00,85.409,85.409,85.395,85.395,16000000.0
2008-01-11 08:15:00,85.389,85.394,85.382,85.386,11200000.0
2008-01-11 08:16:00,85.383,85.386,85.372,85.372,19200000.0
2008-01-11 08:17:00,85.374,85.374,85.363,85.363,11200000.0
2008-01-11 08:18:00,85.354,85.354,85.333,85.335,11200000.0
2008-01-11 08:19:00,85.327,85.327,85.302,85.32,11600000.0
2008-01-11 08:20:00,85.34,85.343,85.326,85.326,12800000.0
2008-01-11 08:21:00,85.32,85.32,85.29,85.29,11200000.0
2008-01-11 08:22:00,85.3,85.328,85.3,85.32,11200000.0
2008-01-11 08:23:00,85.344,85.348,85.338,85.346,16000000.0
2008-01-11 08:24:00,85.331,85.332,85.314,85.332,17600000.0
2008-01-11 08:25:00,85.326,85.326,85.289,85.289,12800000.0
2008-01-11 08:26:00,85.273,85.273,85.235,85.245,12800000.0
2008-01-11 08:27:00,85.241,85.263,85.241,85.263,11200000.0
2008-01-11 08:28:00,85.273,85.273,85.259,85.259,12200000.0
2008-01-11 08:29:00,85.261,85.266,85.259,85.262,11200000.0
2008-01-11 08:30:00,85.262,85.288,85.255,85.288,12800000.0
2008-01-11 08:31:00,85.298,85.304,85.29,85.304,12800000.0
2008-01-11 08:32:00,85.307,85.307,85.297,85.297,14400000.0
2008-01-11 08:33:00,85.307,85.307,85.298,85.298,42000000.0
2008-01-11 08:34:00,85.304,85.307,85.3,85.307,11600000.0
2008-01-11 08:35:00,85.311,85.313,85.303,85.309,48000000.0
2008-01-11 08:36:00,85.254,85.278,85.254,85.278,16000000.0
2008-01-11 08:37:00,85.295,85.295,85.215,85.223,14800000.0
2008-01-11 08:38:00,85.246,85.254,85.244,85.254,17600000.0
2008-01-11 08:39:00,85.21,85.21,85.157,85.162,14800000.0
2008-01-11 08:40:00,85.156,85.156,85.146,85.155,11200000.0
2008-01-11 08:41:00,85.158,85.178,85.158,85.172,32000000.0
2008-01-11 08:42:00,85.158,85.18,85.158,85.171,14400000.0
2008-01-11 08:43:00,85.155,85.184,85.149,85.184,12800000.0
2008-01-11 08:44:00,85.199,85.218,85.189,85.212,16000000.0
2008-01-11 08:45:00,85.229,85.229,85.209,85.218,12200000.0
2008-01-11 08:46:00,85.224,85.224,85.172,85.172,12800000.0
2008-01-11 08:47:00,85.124,85.124,85.079,85.085,24000000.0
2008-01-11 08:48:00,85.082,85.116,85.082,85.116,30400000.0
2008-01-11 08:49:00,85.141,85.163,85.141,85.158,17600000.0
2008-01-11 08:50:00,85.146,85.149,85.115,85.115,12800000.0
2008-01-11 08:51:00,85.122,85.123,85.114,85.114,21800000.0
2008-01-11 08:52:00,85.092,85.092,85.009,85.009,35200000.0
2008-01-11 08:53:00,85.01,85.04,85.001,85.04,56400000.0
2008-01-11 08:54:00,85.037,85.037,84.979,84.979,22400000.0
2008-01-11 08:55:00,84.966,84.989,84.966,84.981,17600000.0
2008-01-11 08:56:00,84.981,84.981,84.959,84.96,14400000.0
2008-01-11 08:57:00,84.913,84.915,84.898,84.905,43200000.0
2008-01-11 08:58:00,84.887,84.903,84.887,84.903,19200000.0
2008-01-11 08:59:00,84.919,84.951,84.919,84.951,14400000.0
2008-01-11 09:00:00,84.966,85.0,84.966,85.0,32000000.0
2008-01-11 09:01:00,85.014,85.014,84.939,84.975,32000000.0
2008-01-11 09:02:00,84.985,84.986,84.967,84.967,19200000.0
2008-01-11 09:03:00,84.944,84.958,84.944,84.958,15400000.0
2008-01-11 09:04:00,84.968,84.987,84.965,84.979,22400000.0
2008-01-11 09:05:00,84.976,84.979,84.968,84.979,19200000.0
2008-01-11 09:06:00,85.012,85.027,85.012,85.021,30400000.0
2008-01-11 09:07:00,85.002,85.003,84.987,84.99,19200000.0
2008-01-11 09:08:00,85.009,85.048,85.009,85.048,12200000.0
2008-01-11 09:09:00,85.048,85.058,85.043,85.043,46400000.0
2008-01-11 09:10:00,85.065,85.077,85.06,85.067,24400000.0
2008-01-11 09:11:00,85.057,85.086,85.057,85.086,28800000.0
2008-01-11 09:12:00,85.088,85.117,85.088,85.103,14400000.0
2008-01-11 09:13:00,85.092,85.099,85.076,85.099,12800000.0
2008-01-11 09:14:00,85.073,85.073,85.031,85.047,12800000.0
2008-01-11 09:15:00,85.04,85.04,85.02,85.029,29800000.0
2008-01-11 09:16:00,85.042,85.061,85.042,85.061,49000000.0
2008-01-11 09:17:00,85.066,85.085,85.066,85.085,78400000.0
2008-01-11 09:18:00,85.096,85.137,85.096,85.135,71800000.0
2008-01-11 09:19:00,85.155,85.167,85.155,85.158,65600000.0
2008-01-11 09:20:00,85.176,85.207,85.176,85.207,76800000.0
2008-01-11 09:21:00,85.208,85.208,85.179,85.184,49600000.0
2008-01-11 09:22:00,85.183,85.183,85.166,85.17,36800000.0
2008-01-11 09:23:00,85.187,85.209,85.187,85.209,68800000.0
2008-01-11 09:24:00,85.211,85.22,85.202,85.22,43600000.0
2008-01-11 09:25:00,85.238,85.262,85.238,85.258,19200000.0
2008-01-11 09:26:00,85.237,85.237,85.219,85.219,32400000.0
2008-01-11 09:27:00,85.216,85.226,85.191,85.191,70400000.0
2008-01-11 09:28:00,85.196,85.204,85.196,85.2,11200000.0
2008-01-11 09:29:00,85.222,85.258,85.219,85.258,36800000.0
2008-01-11 09:30:00,85.277,85.277,85.26,85.26,25600000.0
2008-01-11 09:31:00,85.247,85.252,85.229,85.229,12800000.0
2008-01-11 09:32:00,85.207,85.207,85.192,85.202,33600000.0
2008-01-11 09:33:00,85.196,85.2,85.191,85.191,30800000.0
2008-01-11 09:34:00,85.2,85.208,85.191,85.207,33000000.0
2008-01-11 09:35:00,85.199,85.206,85.192,85.197,52800000.0
2008-01-11 09:36:00,85.205,85.268,85.205,85.268,46400000.0
2008-01-11 09:37:00,85.281,85.287,85.277,85.285,33600000.0
2008-01-11 09:38:00,85.303,85.359,85.303,85.359,12800000.0
2008-01-11 09:39:00,85.347,85.347,85.299,85.302,43200000.0
2008-01-11 09:40:00,85.311,85.338,85.308,85.338,45800000.0
2008-01-11 09:41:00,85.351,85.359,85.351,85.358,30400000.0
2008-01-11 09:42:00,85.38,85.4,85.38,85.395,43200000.0
2008-01-11 09:43:00,85.445,85.462,85.443,85.455,56000000.0
2008-01-11 09:44:00,85.439,85.439,85.401,85.439,30400000.0
2008-01-11 09:45:00,85.42,85.426,85.406,85.412,19200000.0
2008-01-11 09:46:00,85.401,85.401,85.368,85.368,27200000.0
2008-01-11 09:47:00,85.331,85.331,85.302,85.308,12800000.0
2008-01-11 09:48:00,85.32,85.32,85.309,85.315,12800000.0
2008-01-11 09:49:00,85.317,85.317,85.299,85.308,16000000.0
2008-01-11 09:50:00,85.31,85.327,85.31,85.327,33600000.0
2008-01-11 09:51:00,85.328,85.328,85.316,85.317,85200000.0
2008-01-11 09:52:00,85.335,85.342,85.331,85.338,11200000.0
2008-01-11 09:53:00,85.352,85.381,85.352,85.381,30800000.0
2008-01-11 09:54:00,85.385,85.398,85.376,85.398,12200000.0
2008-01-11 09:55:00,85.413,85.413,85.403,85.408,32400000.0
2008-01-11 09:56:00,85.407,85.453,85.407,85.453,36800000.0
2008-01-11 09:57:00,85.444,85.444,85.421,85.436,24000000.0
2008-01-11 09:58:00,85.435,85.47,85.435,85.47,32000000.0
2008-01-11 09:59:00,85.48,85.48,85.458,85.475,51200000.0
2008-01-11 10:00:00,85.479,85.479,85.468,85.471,62200000.0
2008-01-11 10:01:00,85.462,85.462,85.415,85.431,18000000.0
2008-01-11 10:02:00,85.429,85.447,85.429,85.439,36800000.0
2008-01-11 10:03:00,85.451,85.517,85.451,85.517,45200000.0
2008-01-11 10:04:00,85.53,85.53,85.47,85.47,40000000.0
2008-01-11 10:05:00,85.436,85.436,85.394,85.422,38400000.0
2008-01-11 10:06:00,85.447,85.469,85.446,85.469,33600000.0
2008-01-11 10:07:00,85.472,85.472,85.456,85.465,43200000.0
2008-01-11 10:08:00,85.475,85.475,85.466,85.469,49000000.0
2008-01-11 10:09:00,85.472,85.58,85.472,85.58,12800000.0
2008-01-11 10:10:00,85.615,85.615,85.583,85.583,45800000.0
2008-01-11 10:11:00,85.562,85.563,85.553,85.554,57000000.0
2008-01-11 10:12:00,85.546,85.571,85.546,85.57,58000000.0
2008-01-11 10:13:00,85.584,85.589,85.573,85.573,41600000.0
2008-01-11 10:14:00,85.555,85.585,85.555,85.581,30400000.0
2008-01-11 10:15:00,85.587,85.595,85.581,85.595,29800000.0
2008-01-11 10:16:00,85.592,85.635,85.592,85.634,17600000.0
2008-01-11 10:17:00,85.614,85.624,85.612,85.62,12800000.0
2008-01-11 10:18:00,85.622,85.622,85.596,85.596,12800000.0
2008-01-11 10:19:00,85.556,85.586,85.551,85.586,74400000.0
2008-01-11 10:20:00,85.597,85.597,85.572,85.578,16000000.0
2008-01-11 10:21:00,85.559,85.574,85.559,85.571,35200000.0
2008-01-11 10:22:00,85.563,85.563,85.522,85.522,16000000.0
2008-01-11 10:23:00,85.516,85.523,85.511,85.515,33600000.0
2008-01-11 10:24:00,85.52,85.536,85.512,85.519,43200000.0
2008-01-11 10:25:00,85.506,85.51,85.482,85.489,64000000.0
2008-01-11 10:26:00,85.492,85.52,85.488,85.52,36800000.0
2008-01-11 10:27:00,85.522,85.531,85.522,85.524,52800000.0
2008-01-11 10:28:00,85.527,85.543,85.521,85.543,88000000.0
2008-01-11 10:29:00,85.549,85.575,85.549,85.555,17600000.0
2008-01-11 10:30:00,85.576,85.58,85.55,85.55,26600000.0
2008-01-11 10:31:00,85.544,85.554,85.535,85.535,31400000.0
2008-01-11 10:32:00,85.53,85.532,85.52,85.521,46400000.0
2008-01-11 10:33:00,85.529,85.535,85.526,85.531,34600000.0
2008-01-11 10:34:00,85.534,85.557,85.534,85.549,17600000.0
2008-01-11 10:35:00,85.546,85.546,85.533,85.535,12800000.0
2008-01-11 10:36:00,85.532,85.532,85.489,85.489,11200000.0
2008-01-11 10:37:00,85.492,85.492,85.451,85.451,19600000.0
2008-01-11 10:38:00,85.458,85.489,85.454,85.489,28200000.0
2008-01-11 10:39:00,85.496,85.514,85.496,85.51,16400000.0
2008-01-11 10:40:00,85.522,85.522,85.51,85.511,24000000.0
2008-01-11 10:41:00,85.535,85.538,85.516,85.537,57000000.0
2008-01-11 10:42:00,85.542,85.563,85.542,85.563,38200000.0
2008-01-11 10:43:00,85.545,85.55,85.541,85.55,17600000.0
2008-01-11 10:44:00,85.547,85.548,85.539,85.548,19200000.0
2008-01-11 10:45:00,85.541,85.556,85.541,85.556,21200000.0
2008-01-11 10:46:00,85.551,85.551,85.536,85.537,28800000.0
2008-01-11 10:47:00,85.553,85.553,85.541,85.541,25600000.0
2008-01-11 10:48:00,85.505,85.505,85.418,85.418,38400000.0
2008-01-11 10:49:00,85.411,85.411,85.404,85.405,25600000.0
2008-01-11 10:50:00,85.407,85.418,85.403,85.418,59200000.0
2008-01-11 10:51:00,85.407,85.407,85.368,85.368,69200000.0
2008-01-11 10:52:00,85.353,85.371,85.339,85.365,35200000.0
2008-01-11 10:53:00,85.389,85.397,85.36,85.36,59200000.0
2008-01-11 10:54:00,85.356,85.36,85.341,85.341,54400000.0
2008-01-11 10:55:00,85.334,85.363,85.334,85.363,41600000.0
2008-01-11 10:56:00,85.352,85.352,85.334,85.337,44800000.0
2008-01-11 10:57:00,85.333,85.347,85.331,85.347,33000000.0
2008-01-11 10:58:00,85.353,85.355,85.325,85.325,40400000.0
2008-01-11 10:59:00,85.314,85.314,85.299,85.304,49600000.0
2008-01-11 11:00:00,85.333,85.339,85.324,85.324,51600000.0
2008-01-11 11:01:00,85.333,85.342,85.326,85.338,12800000.0
2008-01-11 11:02:00,85.352,85.352,85.319,85.319,19200000.0
2008-01-11 11:03:00,85.319,85.343,85.319,85.343,36800000.0
2008-01-11 11:04:00,85.34,85.342,85.332,85.332,27600000.0
2008-01-11 11:05:00,85.344,85.359,85.337,85.359,11200000.0
2008-01-11 11:06:00,85.36,85.365,85.357,85.357,29800000.0
2008-01-11 11:07:00,85.358,85.367,85.346,85.346,46400000.0
2008-01-11 11:08:00,85.335,85.335,85.316,85.316,32000000.0
2008-01-11 11:09:00,85.342,85.372,85.342,85.364,75000000.0
2008-01-11 11:10:00,85.371,85.374,85.355,85.355,36800000.0
2008-01-11 11:11:00,85.348,85.376,85.348,85.364,52800000.0
2008-01-11 11:12:00,85.382,85.41,85.382,85.398,70400000.0
2008-01-11 11:13:00,85.403,85.41,85.402,85.409,12800000.0
2008-01-11 11:14:00,85.414,85.434,85.414,85.428,57600000.0
2008-01-11 11:15:00,85.436,85.438,85.43,85.433,11200000.0
2008-01-11 11:16:00,85.412,85.412,85.374,85.387,18000000.0
2008-01-11 11:17:00,85.359,85.366,85.357,85.364,53800000.0
2008-01-11 11:18:00,85.367,85.397,85.367,85.397,73000000.0
2008-01-11 11:19:00,85.394,85.418,85.394,85.418,55400000.0
2008-01-11 11:20:00,85.421,85.421,85.406,85.418,35600000.0
2008-01-11 11:21:00,85.401,85.401,85.378,85.378,40400000.0
2008-01-11 11:22:00,85.374,85.386,85.369,85.374,41600000.0
2008-01-11 11:23:00,85.367,85.367,85.338,85.338,51200000.0
2008-01-11 11:24:00,85.33,85.346,85.322,85.343,52800000.0
2008-01-11 11:25:00,85.36,85.367,85.35,85.35,35200000.0
2008-01-11 11:26:00,85.349,85.349,85.337,85.343,27200000.0
2008-01-11 11:27:00,85.327,85.327,85.302,85.302,12800000.0
2008-01-11 11:28:00,85.293,85.333,85.293,85.333,41400000.0
2008-01-11 11:29:00,85.344,85.403,85.344,85.403,43200000.0
2008-01-11 11:30:00,85.404,85.404,85.384,85.384,11200000.0
2008-01-11 11:31:00,85.379,85.382,85.374,85.374,27600000.0
2008-01-11 11:32:00,85.395,85.448,85.395,85.448,35200000.0
2008-01-11 11:33:00,85.468,85.477,85.461,85.477,17400000.0
2008-01-11 11:34:00,85.456,85.48,85.441,85.459,33600000.0
2008-01-11 11:35:00,85.429,85.429,85.411,85.418,17600000.0
2008-01-11 11:36:00,85.422,85.439,85.407,85.407,43200000.0
2008-01-11 11:37:00,85.412,85.441,85.412,85.441,41600000.0
2008-01-11 11:38:00,85.444,85.444,85.404,85.404,27200000.0
2008-01-11 11:39:00,85.374,85.374,85.346,85.35,11200000.0
2008-01-11 11:40:00,85.354,85.376,85.339,85.376,22400000.0
2008-01-11 11:41:00,85.404,85.406,85.389,85.405,37800000.0
2008-01-11 11:42:00,85.403,85.403,85.367,85.367,38400000.0
2008-01-11 11:43:00,85.38,85.389,85.366,85.366,17600000.0
2008-01-11 11:44:00,85.373,85.373,85.315,85.315,59200000.0
2008-01-11 11:45:00,85.327,85.346,85.324,85.346,49400000.0
2008-01-11 11:46:00,85.335,85.366,85.335,85.366,11200000.0
2008-01-11 11:47:00,85.361,85.374,85.361,85.374,55400000.0
2008-01-11 11:48:00,85.355,85.372,85.353,85.362,14400000.0
2008-01-11 11:49:00,85.368,85.385,85.368,85.385,42000000.0
2008-01-11 11:50:00,85.386,85.387,85.38,85.382,44800000.0
2008-01-11 11:51:00,85.37,85.377,85.368,85.372,44800000.0
2008-01-11 11:52:00,85.374,85.382,85.356,85.382,32000000.0
2008-01-11 11:53:00,85.388,85.393,85.381,85.382,34600000.0
2008-01-11 11:54:00,85.379,85.379,85.361,85.362,48000000.0
2008-01-11 11:55:00,85.343,85.358,85.337,85.341,45200000.0
2008-01-11 11:56:00,85.345,85.363,85.345,85.362,63800000.0
2008-01-11 11:57:00,85.375,85.403,85.375,85.403,21800000.0
2008-01-11 11:58:00,85.41,85.439,85.41,85.439,41400000.0
2008-01-11 11:59:00,85.455,85.469,85.455,85.46,51200000.0
2008-01-11 12:00:00,85.454,85.46,85.451,85.455,36800000.0
2008-01-11 12:01:00,85.467,85.474,85.463,85.463,19200000.0
2008-01-11 12:02:00,85.468,85.482,85.468,85.474,12800000.0
2008-01-11 12:03:00,85.471,85.482,85.471,85.482,51200000.0
2008-01-11 12:04:00,85.509,85.514,85.508,85.511,24000000.0
2008-01-11 12:05:00,85.506,85.506,85.478,85.478,28800000.0
2008-01-11 12:06:00,85.5,85.521,85.497,85.521,24000000.0
2008-01-11 12:07:00,85.512,85.517,85.507,85.507,20800000.0
2008-01-11 12:08:00,85.529,85.548,85.529,85.546,43200000.0
2008-01-11 12:09:00,85.544,85.559,85.544,85.559,25600000.0
2008-01-11 12:10:00,85.553,85.566,85.548,85.562,10600000.0
2008-01-11 12:11:00,85.558,85.558,85.546,85.554,27200000.0
2008-01-11 12:12:00,85.558,85.56,85.552,85.553,30400000.0
2008-01-11 12:13:00,85.527,85.527,85.494,85.503,14400000.0
2008-01-11 12:14:00,85.5,85.5,85.473,85.484,16000000.0
2008-01-11 12:15:00,85.467,85.467,85.451,85.458,27200000.0
2008-01-11 12:16:00,85.449,85.452,85.434,85.434,26600000.0
2008-01-11 12:17:00,85.435,85.454,85.435,85.448,42600000.0
2008-01-11 12:18:00,85.446,85.446,85.422,85.432,25600000.0
2008-01-11 12:19:00,85.427,85.452,85.427,85.452,35200000.0
2008-01-11 12:20:00,85.447,85.451,85.435,85.436,36800000.0
2008-01-11 12:21:00,85.435,85.445,85.433,85.444,59200000.0
2008-01-11 12:22:00,85.439,85.439,85.365,85.365,30400000.0
2008-01-11 12:23:00,85.343,85.38,85.343,85.38,32000000.0
2008-01-11 12:24:00,85.384,85.384,85.371,85.371,33600000.0
2008-01-11 12:25:00,85.379,85.437,85.379,85.437,22400000.0
2008-01-11 12:26:00,85.419,85.435,85.419,85.435,30400000.0
2008-01-11 12:27:00,85.439,85.439,85.419,85.419,30400000.0
2008-01-11 12:28:00,85.411,85.415,85.403,85.411,60200000.0
2008-01-11 12:29:00,85.3,85.412,85.27,85.321,114800000.0
2008-01-11 12:30:00,85.419,85.419,85.325,85.408,45800000.0
2008-01-11 12:31:00,85.395,85.403,85.39,85.394,70800000.0
2008-01-11 12:32:00,85.397,85.41,85.397,85.404,28800000.0
2008-01-11 12:33:00,85.4,85.401,85.392,85.396,40000000.0
2008-01-11 12:34:00,85.396,85.404,85.396,85.4,27200000.0
2008-01-11 12:35:00,85.415,85.419,85.409,85.409,25600000.0
2008-01-11 12:36:00,85.413,85.418,85.405,85.418,48000000.0
2008-01-11 12:37:00,85.43,85.452,85.43,85.449,14400000.0
2008-01-11 12:38:00,85.451,85.467,85.451,85.467,14400000.0
2008-01-11 12:39:00,85.475,85.476,85.468,85.468,23400000.0
2008-01-11 12:40:00,85.467,85.475,85.465,85.473,16000000.0
2008-01-11 12:41:00,85.473,85.474,85.47,85.47,22400000.0
2008-01-11 12:42:00,85.455,85.461,85.452,85.46,21800000.0
2008-01-11 12:43:00,85.457,85.459,85.447,85.447,36800000.0
2008-01-11 12:44:00,85.447,85.454,85.443,85.448,21800000.0
2008-01-11 12:45:00,85.462,85.474,85.462,85.474,35600000.0
2008-01-11 12:46:00,85.469,85.469,85.439,85.439,44800000.0
2008-01-11 12:47:00,85.433,85.446,85.433,85.446,8000000.0
2008-01-11 12:48:00,85.428,85.451,85.424,85.44,31800000.0
2008-01-11 12:49:00,85.445,85.45,85.437,85.437,39400000.0
2008-01-11 12:50:00,85.443,85.451,85.439,85.447,16000000.0
2008-01-11 12:51:00,85.435,85.458,85.435,85.458,22400000.0
2008-01-11 12:52:00,85.476,85.494,85.476,85.494,25600000.0
2008-01-11 12:53:00,85.495,85.503,85.495,85.5,11200000.0
2008-01-11 12:54:00,85.521,85.575,85.521,85.575,11200000.0
2008-01-11 12:55:00,85.589,85.589,85.539,85.539,24000000.0
2008-01-11 12:56:00,85.517,85.535,85.517,85.531,12800000.0
2008-01-11 12:57:00,85.524,85.539,85.522,85.528,27200000.0
2008-01-11 12:58:00,85.526,85.541,85.526,85.539,12800000.0
2008-01-11 12:59:00,85.546,85.551,85.544,85.546,14400000.0
2008-01-11 13:00:00,85.511,85.534,85.508,85.523,16000000.0
2008-01-11 13:01:00,85.539,85.539,85.522,85.525,17600000.0
2008-01-11 13:02:00,85.521,85.528,85.516,85.528,12800000.0
2008-01-11 13:03:00,85.521,85.539,85.521,85.532,12800000.0
2008-01-11 13:04:00,85.54,85.573,85.54,85.568,16000000.0
2008-01-11 13:05:00,85.543,85.558,85.543,85.558,12800000.0
2008-01-11 13:06:00,85.556,85.563,85.548,85.548,17600000.0
2008-01-11 13:07:00,85.534,85.54,85.528,85.54,12800000.0
2008-01-11 13:08:00,85.546,85.578,85.546,85.578,32000000.0
2008-01-11 13:09:00,85.583,85.589,85.571,85.571,28800000.0
2008-01-11 13:10:00,85.562,85.566,85.548,85.566,32000000.0
2008-01-11 13:11:00,85.565,85.565,85.548,85.548,19200000.0
2008-01-11 13:12:00,85.554,85.56,85.549,85.552,16000000.0
2008-01-11 13:13:00,85.53,85.53,85.503,85.503,11200000.0
2008-01-11 13:14:00,85.501,85.501,85.486,85.488,11200000.0
2008-01-11 13:15:00,85.476,85.485,85.476,85.479,11200000.0
2008-01-11 13:16:00,85.472,85.484,85.472,85.476,25600000.0
2008-01-11 13:17:00,85.478,85.489,85.478,85.483,12800000.0
2008-01-11 13:18:00,85.501,85.501,85.474,85.481,56000000.0
2008-01-11 13:19:00,85.474,85.481,85.461,85.467,14400000.0
2008-01-11 13:20:00,85.474,85.488,85.462,85.488,12800000.0
2008-01-11 13:21:00,85.499,85.499,85.488,85.493,56000000.0
2008-01-11 13:22:00,85.476,85.476,85.441,85.442,11200000.0
2008-01-11 13:23:00,85.455,85.489,85.455,85.489,12800000.0
2008-01-11 13:24:00,85.475,85.49,85.475,85.49,14400000.0
2008-01-11 13:25:00,85.483,85.483,85.472,85.48,33000000.0
2008-01-11 13:26:00,85.475,85.475,85.462,85.462,24000000.0
2008-01-11 13:27:00,85.461,85.473,85.461,85.473,39200000.0
2008-01-11 13:28:00,85.462,85.462,85.451,85.451,20800000.0
2008-01-11 13:29:00,85.445,85.453,85.442,85.448,22400000.0
2008-01-11 13:30:00,85.474,85.529,85.474,85.529,37200000.0
2008-01-11 13:31:00,85.521,85.538,85.521,85.536,11200000.0
2008-01-11 13:32:00,85.547,85.547,85.535,85.535,17600000.0
2008-01-11 13:33:00,85.528,85.533,85.519,85.519,12800000.0
2008-01-11 13:34:00,85.513,85.513,85.484,85.484,12800000.0
2008-01-11 13:35:00,85.491,85.492,85.481,85.489,13200000.0
2008-01-11 13:36:00,85.473,85.487,85.45,85.473,48000000.0
2008-01-11 13:37:00,85.477,85.477,85.455,85.455,24000000.0
2008-01-11 13:38:00,85.434,85.442,85.424,85.442,28200000.0
2008-01-11 13:39:00,85.442,85.442,85.43,85.432,25600000.0
2008-01-11 13:40:00,85.45,85.461,85.45,85.456,12800000.0
2008-01-11 13:41:00,85.458,85.458,85.445,85.445,16000000.0
2008-01-11 13:42:00,85.43,85.435,85.414,85.414,12800000.0
2008-01-11 13:43:00,85.419,85.431,85.417,85.417,25600000.0
2008-01-11 13:44:00,85.421,85.439,85.421,85.438,28800000.0
2008-01-11 13:45:00,85.431,85.431,85.413,85.413,12800000.0
2008-01-11 13:46:00,85.413,85.419,85.404,85.417,14400000.0
2008-01-11 13:47:00,85.413,85.422,85.409,85.41,27200000.0
2008-01-11 13:48:00,85.408,85.408,85.399,85.399,14400000.0
2008-01-11 13:49:00,85.408,85.408,85.395,85.401,33600000.0
2008-01-11 13:50:00,85.401,85.401,85.387,85.389,33000000.0
2008-01-11 13:51:00,85.36,85.363,85.355,85.355,16000000.0
2008-01-11 13:52:00,85.361,85.374,85.361,85.374,40000000.0
2008-01-11 13:53:00,85.375,85.385,85.374,85.378,36800000.0
2008-01-11 13:54:00,85.383,85.385,85.38,85.385,23400000.0
2008-01-11 13:55:00,85.379,85.393,85.377,85.393,11200000.0
2008-01-11 13:56:00,85.401,85.401,85.374,85.374,14400000.0
2008-01-11 13:57:00,85.349,85.349,85.323,85.323,14400000.0
2008-01-11 13:58:00,85.318,85.384,85.318,85.384,32400000.0
2008-01-11 13:59:00,85.383,85.383,85.334,85.334,48400000.0
2008-01-11 14:00:00,85.353,85.353,85.331,85.331,32000000.0
2008-01-11 14:01:00,85.326,85.355,85.304,85.355,14400000.0
2008-01-11 14:02:00,85.412,85.432,85.412,85.416,28800000.0
2008-01-11 14:03:00,85.408,85.408,85.341,85.341,14400000.0
2008-01-11 14:04:00,85.319,85.323,85.298,85.298,14800000.0
2008-01-11 14:05:00,85.299,85.355,85.299,85.355,25600000.0
2008-01-11 14:06:00,85.355,85.355,85.33,85.33,17600000.0
2008-01-11 14:07:00,85.294,85.298,85.269,85.272,12800000.0
2008-01-11 14:08:00,85.268,85.278,85.268,85.269,24000000.0
2008-01-11 14:09:00,85.276,85.314,85.273,85.314,11200000.0
2008-01-11 14:10:00,85.356,85.377,85.347,85.377,17000000.0
2008-01-11 14:11:00,85.381,85.389,85.374,85.376,12800000.0
2008-01-11 14:12:00,85.394,85.399,85.355,85.355,12200000.0
2008-01-11 14:13:00,85.311,85.315,85.287,85.287,24400000.0
2008-01-11 14:14:00,85.28,85.284,85.268,85.276,20200000.0
2008-01-11 14:15:00,85.261,85.261,85.215,85.215,33600000.0
2008-01-11 14:16:00,85.215,85.216,85.194,85.194,27200000.0
2008-01-11 14:17:00,85.171,85.197,85.171,85.19,11200000.0
2008-01-11 14:18:00,85.213,85.213,85.195,85.195,15400000.0
2008-01-11 14:19:00,85.195,85.207,85.192,85.192,40000000.0
2008-01-11 14:20:00,85.208,85.228,85.208,85.228,14400000.0
2008-01-11 14:21:00,85.229,85.241,85.224,85.241,34000000.0
2008-01-11 14:22:00,85.242,85.255,85.231,85.235,14400000.0
2008-01-11 14:23:00,85.238,85.258,85.238,85.258,17600000.0
2008-01-11 14:24:00,85.244,85.252,85.24,85.24,36800000.0
2008-01-11 14:25:00,85.244,85.254,85.24,85.24,12800000.0
2008-01-11 14:26:00,85.246,85.259,85.246,85.259,18600000.0
2008-01-11 14:27:00,85.269,85.3,85.269,85.3,11200000.0
2008-01-11 14:28:00,85.307,85.307,85.284,85.284,10600000.0
2008-01-11 14:29:00,85.28,85.28,85.266,85.269,12800000.0
2008-01-11 14:30:00,85.274,85.282,85.191,85.191,11200000.0
2008-01-11 14:31:00,85.28,85.28,85.177,85.268,16000000.0
2008-01-11 14:32:00,85.256,85.266,85.256,85.257,12800000.0
2008-01-11 14:33:00,85.258,85.276,85.258,85.26,17600000.0
2008-01-11 14:34:00,85.261,85.293,85.261,85.293,17600000.0
2008-01-11 14:35:00,85.3,85.3,85.285,85.289,11200000.0
2008-01-11 14:36:00,85.287,85.299,85.287,85.29,12800000.0
2008-01-11 14:37:00,85.292,85.303,85.286,85.298,13200000.0
2008-01-11 14:38:00,85.295,85.308,85.282,85.308,11200000.0
2008-01-11 14:39:00,85.309,85.315,85.299,85.308,18000000.0
2008-01-11 14:40:00,85.316,85.333,85.316,85.329,16000000.0
2008-01-11 14:41:00,85.371,85.386,85.371,85.378,11200000.0
2008-01-11 14:42:00,85.372,85.372,85.353,85.353,13200000.0
2008-01-11 14:43:00,85.365,85.393,85.365,85.393,17600000.0
2008-01-11 14:44:00,85.403,85.403,85.387,85.403,12800000.0
2008-01-11 14:45:00,85.391,85.403,85.391,85.398,12800000.0
2008-01-11 14:46:00,85.408,85.413,85.405,85.405,17600000.0
2008-01-11 14:47:00,85.411,85.416,85.403,85.416,12800000.0
2008-01-11 14:48:00,85.406,85.418,85.397,85.418,11200000.0
2008-01-11 14:49:00,85.444,85.481,85.44,85.481,16000000.0
2008-01-11 14:50:00,85.493,85.494,85.486,85.487,12800000.0
2008-01-11 14:51:00,85.478,85.478,85.459,85.459,17600000.0
2008-01-11 14:52:00,85.418,85.422,85.414,85.422,14400000.0
2008-01-11 14:53:00,85.424,85.424,85.404,85.404,11200000.0
2008-01-11 14:54:00,85.426,85.485,85.425,85.485,12800000.0
2008-01-11 14:55:00,85.478,85.478,85.46,85.46,11200000.0
2008-01-11 14:56:00,85.463,85.503,85.453,85.498,16000000.0
2008-01-11 14:57:00,85.53,85.541,85.527,85.541,12800000.0
2008-01-11 14:58:00,85.545,85.547,85.524,85.524,13800000.0
2008-01-11 14:59:00,85.527,85.527,85.496,85.5,12800000.0
2008-01-11 15:00:00,85.496,85.504,85.482,85.502,16000000.0
2008-01-11 15:01:00,85.518,85.52,85.505,85.505,16800000.0
2008-01-11 15:02:00,85.512,85.524,85.512,85.512,11200000.0
2008-01-11 15:03:00,85.535,85.556,85.535,85.556,11200000.0
2008-01-11 15:04:00,85.565,85.565,85.556,85.556,16000000.0
2008-01-11 15:05:00,85.531,85.531,85.479,85.484,12800000.0
2008-01-11 15:06:00,85.491,85.504,85.491,85.492,11200000.0
2008-01-11 15:07:00,85.502,85.518,85.496,85.518,11200000.0
2008-01-11 15:08:00,85.506,85.534,85.506,85.534,11200000.0
2008-01-11 15:09:00,85.552,85.553,85.534,85.535,14400000.0
2008-01-11 15:10:00,85.533,85.546,85.533,85.546,16400000.0
2008-01-11 15:11:00,85.531,85.531,85.521,85.524,11200000.0
2008-01-11 15:12:00,85.488,85.507,85.488,85.507,12800000.0
2008-01-11 15:13:00,85.53,85.582,85.53,85.582,12800000.0
2008-01-11 15:14:00,85.585,85.589,85.57,85.588,16000000.0
2008-01-11 15:15:00,85.586,85.593,85.576,85.578,17600000.0
2008-01-11 15:16:00,85.576,85.579,85.57,85.57,12800000.0
2008-01-11 15:17:00,85.582,85.582,85.572,85.572,14400000.0
2008-01-11 15:18:00,85.573,85.576,85.57,85.574,12800000.0
2008-01-11 15:19:00,85.579,85.593,85.572,85.587,16000000.0
2008-01-11 15:20:00,85.559,85.559,85.542,85.542,16000000.0
2008-01-11 15:21:00,85.53,85.546,85.449,85.546,17600000.0
2008-01-11 15:22:00,85.558,85.582,85.555,85.579,10600000.0
2008-01-11 15:23:00,85.579,85.579,85.572,85.576,11200000.0
2008-01-11 15:24:00,85.588,85.588,85.574,85.577,10600000.0
2008-01-11 15:25:00,85.567,85.593,85.567,85.593,12200000.0
2008-01-11 15:26:00,85.59,85.606,85.587,85.606,13800000.0
2008-01-11 15:27:00,85.59,85.59,85.559,85.559,13200000.0
2008-01-11 15:28:00,85.598,85.61,85.591,85.61,12800000.0
2008-01-11 15:29:00,85.615,85.616,85.601,85.603,17600000.0
2008-01-11 15:30:00,85.572,85.572,85.555,85.565,17600000.0
2008-01-11 15:31:00,85.563,85.581,85.563,85.564,12800000.0
2008-01-11 15:32:00,85.586,85.594,85.567,85.567,11200000.0
2008-01-11 15:33:00,85.549,85.549,85.518,85.518,11200000.0
2008-01-11 15:34:00,85.522,85.539,85.522,85.539,11200000.0
2008-01-11 15:35:00,85.541,85.542,85.52,85.52,12800000.0
2008-01-11 15:36:00,85.509,85.511,85.482,85.511,14400000.0
2008-01-11 15:37:00,85.515,85.54,85.507,85.538,16000000.0
2008-01-11 15:38:00,85.513,85.534,85.513,85.534,16000000.0
2008-01-11 15:39:00,85.526,85.582,85.526,85.582,13800000.0
2008-01-11 15:40:00,85.617,85.617,85.597,85.597,12800000.0
2008-01-11 15:41:00,85.577,85.606,85.577,85.603,16000000.0
2008-01-11 15:42:00,85.601,85.641,85.571,85.64,17600000.0
2008-01-11 15:43:00,85.625,85.625,85.599,85.619,12800000.0
2008-01-11 15:44:00,85.645,85.665,85.64,85.665,12800000.0
2008-01-11 15:45:00,85.684,85.704,85.672,85.704,12800000.0
2008-01-11 15:46:00,85.693,85.739,85.693,85.739,11200000.0
2008-01-11 15:47:00,85.742,85.742,85.726,85.726,11200000.0
2008-01-11 15:48:00,85.723,85.75,85.723,85.744,13200000.0
2008-01-11 15:49:00,85.744,85.774,85.744,85.77,11200000.0
2008-01-11 15:50:00,85.753,85.753,85.713,85.713,14400000.0
2008-01-11 15:51:00,85.709,85.709,85.675,85.675,11200000.0
2008-01-11 15:52:00,85.678,85.678,85.668,85.672,11200000.0
2008-01-11 15:53:00,85.674,85.695,85.674,85.695,12800000.0
2008-01-11 15:54:00,85.691,85.691,85.674,85.676,17600000.0
2008-01-11 15:55:00,85.68,85.692,85.672,85.672,17600000.0
2008-01-11 15:56:00,85.655,85.662,85.647,85.66,11200000.0
2008-01-11 15:57:00,85.673,85.705,85.673,85.694,14400000.0
2008-01-11 15:58:00,85.713,85.73,85.713,85.73,11200000.0
2008-01-11 15:59:00,85.734,85.743,85.732,85.743,11200000.0
2008-01-11 16:00:00,85.752,85.752,85.73,85.747,11200000.0
2008-01-11 16:01:00,85.768,85.778,85.768,85.773,11200000.0
2008-01-11 16:02:00,85.787,85.825,85.787,85.816,17600000.0
2008-01-11 16:03:00,85.815,85.851,85.814,85.851,12800000.0
2008-01-11 16:04:00,85.841,85.841,85.776,85.838,11200000.0
2008-01-11 16:05:00,85.829,85.832,85.82,85.82,14400000.0
2008-01-11 16:06:00,85.797,85.797,85.777,85.789,16000000.0
2008-01-11 16:07:00,85.77,85.772,85.732,85.732,11200000.0
2008-01-11 16:08:00,85.707,85.717,85.702,85.717,11200000.0
2008-01-11 16:09:00,85.698,85.698,85.683,85.683,12800000.0
2008-01-11 16:10:00,85.697,85.709,85.697,85.704,12800000.0
2008-01-11 16:11:00,85.708,85.715,85.699,85.709,11200000.0
2008-01-11 16:12:00,85.714,85.714,85.69,85.69,17600000.0
2008-01-11 16:13:00,85.723,85.729,85.719,85.719,11200000.0
2008-01-11 16:14:00,85.731,85.738,85.726,85.734,14400000.0
2008-01-11 16:15:00,85.722,85.737,85.719,85.737,11200000.0
2008-01-11 16:16:00,85.735,85.737,85.716,85.737,11200000.0
2008-01-11 16:17:00,85.734,85.735,85.718,85.719,17000000.0
2008-01-11 16:18:00,85.717,85.745,85.717,85.745,16000000.0
2008-01-11 16:19:00,85.744,85.747,85.718,85.718,11200000.0
2008-01-11 16:20:00,85.694,85.699,85.682,85.699,10600000.0
2008-01-11 16:21:00,85.705,85.71,85.692,85.692,11200000.0
2008-01-11 16:22:00,85.692,85.702,85.691,85.693,11200000.0
2008-01-11 16:23:00,85.707,85.707,85.698,85.7,12800000.0
2008-01-11 16:24:00,85.71,85.72,85.71,85.717,11200000.0
2008-01-11 16:25:00,85.717,85.717,85.703,85.706,12800000.0
2008-01-11 16:26:00,85.715,85.756,85.715,85.755,12800000.0
2008-01-11 16:27:00,85.762,85.769,85.75,85.765,17600000.0
2008-01-11 16:28:00,85.776,85.782,85.775,85.78,11200000.0
2008-01-11 16:29:00,85.789,85.802,85.779,85.802,14400000.0
2008-01-11 16:30:00,85.814,85.814,85.779,85.779,14400000.0
2008-01-11 16:31:00,85.76,85.76,85.718,85.724,13800000.0
2008-01-11 16:32:00,85.734,85.742,85.724,85.739,11200000.0
2008-01-11 16:33:00,85.712,85.712,85.683,85.694,13800000.0
2008-01-11 16:34:00,85.673,85.69,85.662,85.687,17600000.0
2008-01-11 16:35:00,85.698,85.698,85.682,85.683,12800000.0
2008-01-11 16:36:00,85.663,85.663,85.624,85.631,11600000.0
2008-01-11 16:37:00,85.633,85.645,85.631,85.632,12800000.0
2008-01-11 16:38:00,85.611,85.611,85.574,85.587,13800000.0
2008-01-11 16:39:00,85.598,85.598,85.58,85.587,11600000.0
2008-01-11 16:40:00,85.577,85.577,85.537,85.537,17600000.0
2008-01-11 16:41:00,85.561,85.572,85.561,85.572,12800000.0
2008-01-11 16:42:00,85.585,85.622,85.585,85.622,11200000.0
2008-01-11 16:43:00,85.636,85.653,85.636,85.642,12800000.0
2008-01-11 16:44:00,85.644,85.654,85.637,85.654,11200000.0
2008-01-11 16:45:00,85.653,85.653,85.637,85.652,11600000.0
2008-01-11 16:46:00,85.632,85.632,85.598,85.603,14400000.0
2008-01-11 16:47:00,85.589,85.609,85.589,85.608,17600000.0
2008-01-11 16:48:00,85.637,85.637,85.605,85.613,11200000.0
2008-01-11 16:49:00,85.624,85.668,85.624,85.668,12800000.0
2008-01-11 16:50:00,85.69,85.718,85.69,85.702,17600000.0
2008-01-11 16:51:00,85.662,85.662,85.576,85.576,11200000.0
2008-01-11 16:52:00,85.644,85.644,85.622,85.644,17600000.0
2008-01-11 16:53:00,85.649,85.649,85.632,85.633,17600000.0
2008-01-11 16:54:00,85.651,85.679,85.639,85.679,17600000.0
2008-01-11 16:55:00,85.626,85.626,85.584,85.584,14400000.0
2008-01-11 16:56:00,85.574,85.591,85.568,85.591,12200000.0
2008-01-11 16:57:00,85.588,85.604,85.588,85.604,16000000.0
2008-01-11 16:58:00,85.622,85.628,85.62,85.628,12800000.0
2008-01-11 16:59:00,85.636,85.643,85.628,85.643,12800000.0
2008-01-11 17:00:00,85.609,85.618,85.598,85.601,11200000.0
2008-01-11 17:01:00,85.604,85.613,85.519,85.595,12800000.0
2008-01-11 17:02:00,85.593,85.595,85.582,85.588,15400000.0
2008-01-11 17:03:00,85.613,85.622,85.605,85.622,17400000.0
2008-01-11 17:04:00,85.631,85.631,85.618,85.627,11200000.0
2008-01-11 17:05:00,85.627,85.627,85.604,85.61,18000000.0
2008-01-11 17:06:00,85.592,85.604,85.585,85.585,11200000.0
2008-01-11 17:07:00,85.57,85.57,85.559,85.565,11200000.0
2008-01-11 17:08:00,85.552,85.56,85.543,85.543,17600000.0
2008-01-11 17:09:00,85.544,85.556,85.533,85.533,16000000.0
2008-01-11 17:10:00,85.509,85.516,85.501,85.513,11200000.0
2008-01-11 17:11:00,85.532,85.536,85.522,85.536,12800000.0
2008-01-11 17:12:00,85.562,85.575,85.548,85.575,13200000.0
2008-01-11 17:13:00,85.615,85.639,85.615,85.639,12800000.0
2008-01-11 17:14:00,85.641,85.641,85.613,85.613,12800000.0
2008-01-11 17:15:00,85.628,85.644,85.628,85.642,12800000.0
2008-01-11 17:16:00,85.644,85.646,85.624,85.646,10600000.0
2008-01-11 17:17:00,85.667,85.667,85.643,85.643,11200000.0
2008-01-11 17:18:00,85.619,85.619,85.598,85.599,12800000.0
2008-01-11 17:19:00,85.589,85.597,85.58,85.58,16400000.0
2008-01-11 17:20:00,85.566,85.578,85.56,85.578,11200000.0
2008-01-11 17:21:00,85.585,85.616,85.584,85.616,12800000.0
2008-01-11 17:22:00,85.622,85.637,85.538,85.623,11200000.0
2008-01-11 17:23:00,85.598,85.598,85.583,85.586,11600000.0
2008-01-11 17:24:00,85.61,85.612,85.604,85.608,11200000.0
2008-01-11 17:25:00,85.603,85.603,85.593,85.593,11200000.0
2008-01-11 17:26:00,85.577,85.596,85.574,85.595,11200000.0
2008-01-11 17:27:00,85.596,85.619,85.596,85.608,17600000.0
2008-01-11 17:28:00,85.618,85.618,85.596,85.601,12800000.0
2008-01-11 17:29:00,85.58,85.586,85.561,85.561,12800000.0
2008-01-11 17:30:00,85.582,85.582,85.566,85.566,11200000.0
2008-01-11 17:31:00,85.553,85.556,85.538,85.55,12800000.0
2008-01-11 17:32:00,85.571,85.572,85.565,85.565,11200000.0
2008-01-11 17:33:00,85.568,85.576,85.566,85.566,12800000.0
2008-01-11 17:34:00,85.563,85.58,85.563,85.58,11200000.0
2008-01-11 17:35:00,85.569,85.569,85.561,85.561,12800000.0
2008-01-11 17:36:00,85.574,85.581,85.565,85.581,11200000.0
2008-01-11 17:37:00,85.588,85.621,85.588,85.621,11200000.0
2008-01-11 17:38:00,85.656,85.67,85.639,85.639,16000000.0
2008-01-11 17:39:00,85.654,85.689,85.654,85.689,17600000.0
2008-01-11 17:40:00,85.67,85.678,85.67,85.678,11200000.0
2008-01-11 17:41:00,85.678,85.683,85.66,85.682,11200000.0
2008-01-11 17:42:00,85.69,85.714,85.69,85.707,11200000.0
2008-01-11 17:43:00,85.711,85.718,85.698,85.698,12800000.0
2008-01-11 17:44:00,85.69,85.69,85.682,85.687,12800000.0
2008-01-11 17:45:00,85.701,85.72,85.701,85.707,11200000.0
2008-01-11 17:46:00,85.702,85.712,85.702,85.707,13200000.0
2008-01-11 17:47:00,85.712,85.732,85.685,85.732,12800000.0
2008-01-11 17:48:00,85.719,85.75,85.719,85.75,11200000.0
2008-01-11 17:49:00,85.739,85.761,85.735,85.754,17600000.0
2008-01-11 17:50:00,85.749,85.749,85.721,85.73,12800000.0
2008-01-11 17:51:00,85.759,85.774,85.752,85.774,11200000.0
2008-01-11 17:52:00,85.796,85.801,85.782,85.798,12800000.0
2008-01-11 17:53:00,85.814,85.816,85.803,85.803,15400000.0
2008-01-11 17:54:00,85.794,85.797,85.777,85.797,14400000.0
2008-01-11 17:55:00,85.804,85.804,85.702,85.793,11200000.0
2008-01-11 17:56:00,85.792,85.807,85.77,85.77,11200000.0
2008-01-11 17:57:00,85.74,85.74,85.716,85.717,16000000.0
2008-01-11 17:58:00,85.684,85.684,85.641,85.641,12800000.0
2008-01-11 17:59:00,85.649,85.649,85.629,85.643,11200000.0
2008-01-11 18:00:00,85.668,85.672,85.666,85.668,17600000.0
2008-01-11 18:01:00,85.68,85.68,85.577,85.661,17600000.0
2008-01-11 18:02:00,85.651,85.657,85.647,85.651,17600000.0
2008-01-11 18:03:00,85.646,85.654,85.639,85.654,13800000.0
2008-01-11 18:04:00,85.658,85.675,85.658,85.675,11200000.0
2008-01-11 18:05:00,85.686,85.686,85.673,85.673,11200000.0
2008-01-11 18:06:00,85.653,85.661,85.641,85.652,12800000.0
2008-01-11 18:07:00,85.666,85.666,85.644,85.644,11200000.0
2008-01-11 18:08:00,85.638,85.65,85.633,85.644,16000000.0
2008-01-11 18:09:00,85.66,85.711,85.66,85.71,16000000.0
2008-01-11 18:10:00,85.72,85.72,85.7,85.705,12800000.0
2008-01-11 18:11:00,85.711,85.72,85.698,85.72,11200000.0
2008-01-11 18:12:00,85.725,85.725,85.689,85.689,12800000.0
2008-01-11 18:13:00,85.694,85.694,85.681,85.688,11200000.0
2008-01-11 18:14:00,85.672,85.672,85.659,85.669,12800000.0
2008-01-11 18:15:00,85.67,85.69,85.67,85.681,12800000.0
2008-01-11 18:16:00,85.673,85.73,85.673,85.73,12800000.0
2008-01-11 18:17:00,85.744,85.744,85.697,85.697,16000000.0
2008-01-11 18:18:00,85.698,85.706,85.698,85.705,11200000.0
2008-01-11 18:19:00,85.69,85.716,85.69,85.711,16000000.0
2008-01-11 18:20:00,85.72,85.741,85.72,85.741,12800000.0
2008-01-11 18:21:00,85.743,85.761,85.738,85.761,11200000.0
2008-01-11 18:22:00,85.785,85.799,85.731,85.799,16000000.0
2008-01-11 18:23:00,85.78,85.8,85.78,85.791,16000000.0
2008-01-11 18:24:00,85.804,85.804,85.763,85.763,12800000.0
2008-01-11 18:25:00,85.756,85.756,85.739,85.739,11200000.0
2008-01-11 18:26:00,85.753,85.753,85.726,85.726,13200000.0
2008-01-11 18:27:00,85.709,85.727,85.707,85.708,14400000.0
2008-01-11 18:28:00,85.716,85.723,85.709,85.709,12800000.0
2008-01-11 18:29:00,85.704,85.709,85.688,85.688,12800000.0
2008-01-11 18:30:00,85.697,85.72,85.697,85.72,11200000.0
2008-01-11 18:31:00,85.723,85.728,85.713,85.713,12800000.0
2008-01-11 18:32:00,85.706,85.71,85.7,85.709,11200000.0
2008-01-11 18:33:00,85.743,85.748,85.733,85.744,11200000.0
2008-01-11 18:34:00,85.739,85.751,85.738,85.751,12800000.0
2008-01-11 18:35:00,85.75,85.751,85.737,85.75,12200000.0
2008-01-11 18:36:00,85.749,85.749,85.727,85.727,12800000.0
2008-01-11 18:37:00,85.741,85.758,85.741,85.754,17600000.0
2008-01-11 18:38:00,85.748,85.748,85.738,85.745,11200000.0
2008-01-11 18:39:00,85.732,85.732,85.71,85.713,16000000.0
2008-01-11 18:40:00,85.715,85.715,85.7,85.713,12800000.0
2008-01-11 18:41:00,85.723,85.723,85.69,85.698,14400000.0
2008-01-11 18:42:00,85.675,85.684,85.671,85.684,11200000.0
2008-01-11 18:43:00,85.677,85.681,85.671,85.675,12800000.0
2008-01-11 18:44:00,85.676,85.682,85.669,85.669,11200000.0
2008-01-11 18:45:00,85.668,85.668,85.633,85.633,11200000.0
2008-01-11 18:46:00,85.636,85.648,85.634,85.641,11200000.0
2008-01-11 18:47:00,85.659,85.659,85.624,85.624,12800000.0
2008-01-11 18:48:00,85.649,85.649,85.64,85.648,12800000.0
2008-01-11 18:49:00,85.633,85.639,85.629,85.635,13200000.0
2008-01-11 18:50:00,85.65,85.657,85.631,85.631,16400000.0
2008-01-11 18:51:00,85.63,85.633,85.617,85.633,13200000.0
2008-01-11 18:52:00,85.634,85.64,85.634,85.636,12800000.0
2008-01-11 18:53:00,85.63,85.636,85.62,85.631,12800000.0
2008-01-11 18:54:00,85.635,85.635,85.623,85.631,11200000.0
2008-01-11 18:55:00,85.633,85.645,85.633,85.639,11200000.0
2008-01-11 18:56:00,85.614,85.614,85.579,85.579,16000000.0
2008-01-11 18:57:00,85.574,85.579,85.557,85.565,11200000.0
2008-01-11 18:58:00,85.536,85.556,85.524,85.556,11200000.0
2008-01-11 18:59:00,85.552,85.552,85.533,85.542,17600000.0
2008-01-11 19:00:00,85.529,85.531,85.517,85.531,12800000.0
2008-01-11 19:01:00,85.513,85.514,85.471,85.471,9600000.0
2008-01-11 19:02:00,85.48,85.5,85.48,85.497,11200000.0
2008-01-11 19:03:00,85.501,85.508,85.498,85.502,12800000.0
2008-01-11 19:04:00,85.487,85.496,85.482,85.482,16000000.0
2008-01-11 19:05:00,85.481,85.512,85.481,85.512,14400000.0
2008-01-11 19:06:00,85.515,85.515,85.493,85.493,16000000.0
2008-01-11 19:07:00,85.475,85.482,85.469,85.478,10600000.0
2008-01-11 19:08:00,85.475,85.486,85.471,85.481,17600000.0
2008-01-11 19:09:00,85.466,85.468,85.439,85.439,12800000.0
2008-01-11 19:10:00,85.433,85.434,85.423,85.43,17600000.0
2008-01-11 19:11:00,85.436,85.442,85.436,85.438,12800000.0
2008-01-11 19:12:00,85.428,85.431,85.411,85.422,11200000.0
2008-01-11 19:13:00,85.426,85.435,85.41,85.41,11200000.0
2008-01-11 19:14:00,85.424,85.431,85.419,85.424,16000000.0
2008-01-11 19:15:00,85.433,85.441,85.432,85.435,12800000.0
2008-01-11 19:16:00,85.429,85.45,85.429,85.447,12800000.0
2008-01-11 19:17:00,85.438,85.455,85.434,85.455,12800000.0
2008-01-11 19:18:00,85.465,85.466,85.452,85.463,17600000.0
2008-01-11 19:19:00,85.442,85.444,85.433,85.434,15400000.0
2008-01-11 19:20:00,85.403,85.424,85.402,85.402,16000000.0
2008-01-11 19:21:00,85.393,85.393,85.381,85.39,11200000.0
2008-01-11 19:22:00,85.382,85.394,85.379,85.394,11200000.0
2008-01-11 19:23:00,85.393,85.393,85.366,85.366,17600000.0
2008-01-11 19:24:00,85.359,85.36,85.345,85.345,17600000.0
2008-01-11 19:25:00,85.346,85.387,85.34,85.387,17600000.0
2008-01-11 19:26:00,85.422,85.462,85.422,85.462,11200000.0
2008-01-11 19:27:00,85.459,85.459,85.435,85.435,11200000.0
2008-01-11 19:28:00,85.434,85.434,85.388,85.397,12800000.0
2008-01-11 19:29:00,85.417,85.429,85.373,85.373,11200000.0
2008-01-11 19:30:00,85.385,85.397,85.385,85.397,14400000.0
2008-01-11 19:31:00,85.389,85.407,85.379,85.407,11200000.0
2008-01-11 19:32:00,85.403,85.409,85.389,85.389,12800000.0
2008-01-11 19:33:00,85.397,85.403,85.395,85.395,12800000.0
2008-01-11 19:34:00,85.393,85.393,85.363,85.363,12200000.0
2008-01-11 19:35:00,85.359,85.364,85.352,85.357,17600000.0
2008-01-11 19:36:00,85.345,85.359,85.345,85.359,11200000.0
2008-01-11 19:37:00,85.371,85.428,85.371,85.428,11200000.0
2008-01-11 19:38:00,85.432,85.438,85.406,85.406,17600000.0
2008-01-11 19:39:00,85.403,85.408,85.392,85.408,15400000.0
2008-01-11 19:40:00,85.404,85.423,85.402,85.422,13800000.0
2008-01-11 19:41:00,85.42,85.42,85.395,85.395,17600000.0
2008-01-11 19:42:00,85.392,85.393,85.384,85.389,12800000.0
2008-01-11 19:43:00,85.39,85.39,85.374,85.386,11200000.0
2008-01-11 19:44:00,85.37,85.384,85.365,85.376,16000000.0
2008-01-11 19:45:00,85.369,85.383,85.369,85.383,13200000.0
2008-01-11 19:46:00,85.372,85.408,85.372,85.408,11200000.0
2008-01-11 19:47:00,85.373,85.378,85.357,85.365,16000000.0
2008-01-11 19:48:00,85.368,85.38,85.357,85.379,10600000.0
2008-01-11 19:49:00,85.391,85.426,85.391,85.409,12800000.0
2008-01-11 19:50:00,85.429,85.429,85.415,85.415,12800000.0
2008-01-11 19:51:00,85.429,85.438,85.421,85.423,12800000.0
2008-01-11 19:52:00,85.413,85.413,85.394,85.395,11200000.0
2008-01-11 19:53:00,85.412,85.421,85.403,85.415,18000000.0
2008-01-11 19:54:00,85.417,85.417,85.397,85.397,14400000.0
2008-01-11 19:55:00,85.393,85.395,85.386,85.386,12200000.0
2008-01-11 19:56:00,85.401,85.402,85.387,85.387,11200000.0
2008-01-11 19:57:00,85.367,85.369,85.359,85.363,12800000.0
2008-01-11 19:58:00,85.352,85.352,85.328,85.328,14400000.0
2008-01-11 19:59:00,85.305,85.306,85.29,85.306,14400000.0
2008-01-11 20:00:00,85.325,85.346,85.325,85.346,12800000.0
2008-01-11 20:01:00,85.361,85.384,85.361,85.384,10600000.0
2008-01-11 20:02:00,85.371,85.371,85.311,85.311,11200000.0
2008-01-11 20:03:00,85.295,85.319,85.295,85.319,16400000.0
2008-01-11 20:04:00,85.309,85.321,85.293,85.321,12800000.0
2008-01-11 20:05:00,85.319,85.319,85.304,85.31,13200000.0
2008-01-11 20:06:00,85.303,85.303,85.292,85.3,12800000.0
2008-01-11 20:07:00,85.276,85.288,85.264,85.288,8400000.0
2008-01-11 20:08:00,85.302,85.302,85.292,85.299,12800000.0
2008-01-11 20:09:00,85.308,85.328,85.297,85.328,16000000.0
2008-01-11 20:10:00,85.316,85.322,85.309,85.309,17600000.0
2008-01-11 20:11:00,85.304,85.309,85.295,85.298,14400000.0
2008-01-11 20:12:00,85.299,85.335,85.299,85.326,14400000.0
2008-01-11 20:13:00,85.338,85.34,85.331,85.333,11200000.0
2008-01-11 20:14:00,85.348,85.353,85.343,85.346,11200000.0
2008-01-11 20:15:00,85.344,85.344,85.332,85.333,11200000.0
2008-01-11 20:16:00,85.321,85.321,85.304,85.311,12800000.0
2008-01-11 20:17:00,85.352,85.355,85.344,85.349,12800000.0
2008-01-11 20:18:00,85.338,85.338,85.307,85.309,12800000.0
2008-01-11 20:19:00,85.31,85.31,85.294,85.297,11200000.0
2008-01-11 20:20:00,85.281,85.281,85.274,85.275,11200000.0
2008-01-11 20:21:00,85.259,85.259,85.19,85.19,12800000.0
2008-01-11 20:22:00,85.184,85.22,85.184,85.22,11200000.0
2008-01-11 20:23:00,85.215,85.218,85.195,85.195,11200000.0
2008-01-11 20:24:00,85.255,85.267,85.249,85.249,16000000.0
2008-01-11 20:25:00,85.275,85.291,85.275,85.29,12800000.0
2008-01-11 20:26:00,85.276,85.287,85.269,85.287,11200000.0
2008-01-11 20:27:00,85.281,85.281,85.262,85.278,17600000.0
2008-01-11 20:28:00,85.282,85.294,85.278,85.278,18000000.0
2008-01-11 20:29:00,85.269,85.273,85.269,85.269,11200000.0
2008-01-11 20:30:00,85.277,85.302,85.277,85.302,14400000.0
2008-01-11 20:31:00,85.329,85.331,85.318,85.325,14400000.0
2008-01-11 20:32:00,85.316,85.316,85.297,85.297,16400000.0
2008-01-11 20:33:00,85.308,85.311,85.293,85.302,16000000.0
2008-01-11 20:34:00,85.309,85.337,85.309,85.337,16000000.0
2008-01-11 20:35:00,85.333,85.34,85.328,85.328,14400000.0
2008-01-11 20:36:00,85.327,85.327,85.311,85.323,11200000.0
2008-01-11 20:37:00,85.319,85.319,85.303,85.317,17600000.0
2008-01-11 20:38:00,85.316,85.322,85.313,85.322,12800000.0
2008-01-11 20:39:00,85.328,85.329,85.316,85.321,16000000.0
2008-01-11 20:40:00,85.33,85.351,85.327,85.351,12800000.0
2008-01-11 20:41:00,85.365,85.365,85.34,85.34,14400000.0
2008-01-11 20:42:00,85.353,85.362,85.349,85.351,13200000.0
2008-01-11 20:43:00,85.346,85.353,85.346,85.347,17600000.0
2008-01-11 20:44:00,85.351,85.362,85.351,85.353,11200000.0
2008-01-11 20:45:00,85.325,85.329,85.311,85.311,11200000.0
2008-01-11 20:46:00,85.348,85.351,85.318,85.318,12800000.0
2008-01-11 20:47:00,85.289,85.289,85.219,85.272,11200000.0
2008-01-11 20:48:00,85.264,85.264,85.236,85.258,12800000.0
2008-01-11 20:49:00,85.234,85.234,85.188,85.193,12800000.0
2008-01-11 20:50:00,85.208,85.227,85.208,85.227,13200000.0
2008-01-11 20:51:00,85.227,85.236,85.221,85.236,11200000.0
2008-01-11 20:52:00,85.277,85.281,85.261,85.261,11200000.0
2008-01-11 20:53:00,85.263,85.268,85.261,85.266,12800000.0
2008-01-11 20:54:00,85.275,85.287,85.264,85.287,11200000.0
2008-01-11 20:55:00,85.271,85.271,85.253,85.253,12800000.0
2008-01-11 20:56:00,85.238,85.245,85.226,85.226,12800000.0
2008-01-11 20:57:00,85.216,85.227,85.214,85.223,11200000.0
2008-01-11 20:58:00,85.221,85.225,85.215,85.217,17600000.0
2008-01-11 20:59:00,85.235,85.244,85.235,85.235,8000000.0
2008-01-11 21:00:00,85.23,85.255,85.224,85.249,12800000.0
2008-01-11 21:01:00,85.249,85.253,85.246,85.253,11200000.0
2008-01-11 21:02:00,85.241,85.25,85.23,85.235,11200000.0
2008-01-11 21:03:00,85.247,85.249,85.233,85.233,12800000.0
2008-01-11 21:04:00,85.234,85.239,85.229,85.238,11200000.0
2008-01-11 21:05:00,85.241,85.252,85.24,85.252,14400000.0
2008-01-11 21:06:00,85.245,85.252,85.244,85.248,17600000.0
2008-01-11 21:07:00,85.25,85.261,85.247,85.247,13200000.0
2008-01-11 21:08:00,85.249,85.256,85.248,85.253,13200000.0
2008-01-11 21:09:00,85.247,85.263,85.247,85.263,12800000.0
2008-01-11 21:10:00,85.264,85.264,85.237,85.25,12800000.0
2008-01-11 21:11:00,85.254,85.28,85.25,85.28,9600000.0
2008-01-11 21:12:00,85.284,85.284,85.275,85.28,12800000.0
2008-01-11 21:13:00,85.271,85.277,85.265,85.265,12800000.0
2008-01-11 21:14:00,85.256,85.273,85.256,85.273,17600000.0
2008-01-11 21:15:00,85.286,85.286,85.258,85.265,17600000.0
2008-01-11 21:16:00,85.286,85.29,85.28,85.29,12800000.0
2008-01-11 21:17:00,85.301,85.308,85.284,85.284,12800000.0
2008-01-11 21:18:00,85.282,85.338,85.282,85.338,12800000.0
2008-01-11 21:19:00,85.351,85.351,85.337,85.337,12800000.0
2008-01-11 21:20:00,85.352,85.364,85.352,85.361,12800000.0
2008-01-11 21:21:00,85.339,85.342,85.335,85.341,8400000.0
2008-01-11 21:22:00,85.34,85.34,85.316,85.316,4800000.0
2008-01-11 21:23:00,85.322,85.335,85.317,85.322,14400000.0
2008-01-11 21:24:00,85.334,85.341,85.329,85.329,13200000.0
2008-01-11 21:25:00,85.325,85.328,85.32,85.325,11200000.0
2008-01-11 21:26:00,85.304,85.304,85.281,85.29,17600000.0
2008-01-11 21:27:00,85.295,85.3,85.292,85.298,11200000.0
2008-01-11 21:28:00,85.295,85.295,85.286,85.294,12800000.0
2008-01-11 21:29:00,85.298,85.301,85.281,85.282,12800000.0
2008-01-11 21:30:00,85.283,85.284,85.257,85.257,11200000.0
2008-01-11 21:31:00,85.255,85.259,85.248,85.259,11200000.0
2008-01-11 21:32:00,85.267,85.267,85.223,85.223,11200000.0
2008-01-11 21:33:00,85.204,85.216,85.204,85.208,11200000.0
2008-01-11 21:34:00,85.216,85.216,85.196,85.196,11200000.0
2008-01-11 21:35:00,85.188,85.188,85.177,85.178,11600000.0
2008-01-11 21:36:00,85.18,85.191,85.18,85.191,17600000.0
2008-01-11 21:37:00,85.194,85.202,85.19,85.19,12800000.0
2008-01-11 21:38:00,85.192,85.214,85.192,85.214,12800000.0
2008-01-11 21:39:00,85.229,85.24,85.221,85.221,16000000.0
2008-01-11 21:40:00,85.224,85.224,85.208,85.213,16000000.0
2008-01-11 21:41:00,85.216,85.217,85.208,85.209,11200000.0
2008-01-11 21:42:00,85.215,85.215,85.195,85.195,14400000.0
2008-01-11 21:43:00,85.198,85.212,85.198,85.212,18000000.0
2008-01-11 21:44:00,85.19,85.212,85.19,85.208,17000000.0
2008-01-11 21:45:00,85.246,85.261,85.245,85.245,14800000.0
2008-01-11 21:46:00,85.244,85.258,85.233,85.253,12800000.0
2008-01-11 21:47:00,85.249,85.254,85.244,85.247,12800000.0
2008-01-11 21:48:00,85.259,85.259,85.241,85.247,17600000.0
2008-01-11 21:49:00,85.249,85.256,85.238,85.256,14400000.0
2008-01-11 21:50:00,85.249,85.249,85.239,85.239,11200000.0
2008-01-11 21:51:00,85.242,85.25,85.155,85.237,12800000.0
2008-01-11 21:52:00,85.229,85.232,85.225,85.225,11200000.0
2008-01-11 21:53:00,85.219,85.225,85.216,85.216,17600000.0
2008-01-11 21:54:00,85.222,85.236,85.219,85.236,14400000.0
2008-01-11 21:55:00,85.227,85.232,85.214,85.221,16000000.0
2008-01-11 21:56:00,85.213,85.213,85.205,85.205,12200000.0
2008-01-11 21:57:00,85.195,85.199,85.183,85.183,8000000.0
2008-01-11 21:58:00,85.176,85.176,85.148,85.163,11200000.0
2008-01-11 21:59:00,85.152,85.152,85.142,85.151,8000000.0
2008-01-11 22:00:00,85.16,85.181,85.158,85.181,12800000.0
2008-01-11 22:01:00,85.183,85.186,85.101,85.101,12800000.0
2008-01-11 22:02:00,85.182,85.188,85.178,85.179,12800000.0
2008-01-11 22:03:00,85.193,85.193,85.182,85.191,17600000.0
2008-01-11 22:04:00,85.202,85.202,85.123,85.123,11200000.0
2008-01-11 22:05:00,85.19,85.206,85.19,85.205,11200000.0
2008-01-11 22:06:00,85.188,85.212,85.188,85.208,17000000.0
2008-01-11 22:07:00,85.217,85.217,85.187,85.197,12800000.0
2008-01-11 22:08:00,85.188,85.198,85.186,85.198,11200000.0
2008-01-11 22:09:00,85.186,85.2,85.186,85.191,10600000.0
2008-01-11 22:10:00,85.177,85.177,85.164,85.164,17600000.0
2008-01-11 22:11:00,85.158,85.16,85.146,85.16,7400000.0
2008-01-11 22:12:00,85.164,85.168,85.152,85.164,11200000.0
2008-01-11 22:13:00,85.167,85.172,85.146,85.169,12800000.0
2008-01-11 22:14:00,85.159,85.164,85.153,85.153,16000000.0
2008-01-11 22:15:00,85.137,85.137,85.122,85.131,16000000.0
2008-01-11 22:16:00,85.137,85.139,85.129,85.132,12800000.0
2008-01-11 22:17:00,85.108,85.113,85.1,85.112,11200000.0
2008-01-11 22:18:00,85.102,85.113,85.102,85.113,12800000.0
2008-01-11 22:19:00,85.118,85.118,85.1,85.1,14400000.0
2008-01-11 22:20:00,85.085,85.085,85.077,85.081,11200000.0
2008-01-11 22:21:00,85.077,85.091,85.077,85.084,9600000.0
2008-01-11 22:22:00,85.088,85.114,85.084,85.114,11200000.0
2008-01-11 22:23:00,85.125,85.125,85.114,85.121,12800000.0
2008-01-11 22:24:00,85.092,85.096,85.086,85.094,12200000.0
2008-01-11 22:25:00,85.125,85.134,85.114,85.134,9600000.0
2008-01-11 22:26:00,85.137,85.145,85.132,85.145,11200000.0
2008-01-11 22:27:00,85.15,85.152,85.123,85.123,12800000.0
2008-01-11 22:28:00,85.132,85.171,85.132,85.171,17600000.0
2008-01-11 22:29:00,85.162,85.179,85.162,85.168,8000000.0
2008-01-11 22:30:00,85.165,85.165,85.154,85.155,12800000.0
2008-01-11 22:31:00,85.168,85.173,85.153,85.153,11200000.0
2008-01-11 22:32:00,85.158,85.173,85.158,85.167,12800000.0
2008-01-11 22:33:00,85.193,85.198,85.189,85.197,12800000.0
2008-01-11 22:34:00,85.196,85.196,85.185,85.193,12800000.0
2008-01-11 22:35:00,85.193,85.203,85.193,85.203,12800000.0
2008-01-11 22:36:00,85.194,85.203,85.194,85.197,12800000.0
2008-01-11 22:37:00,85.2,85.215,85.197,85.215,12200000.0
2008-01-11 22:38:00,85.226,85.226,85.205,85.211,17000000.0
2008-01-11 22:39:00,85.214,85.24,85.214,85.235,12800000.0
2008-01-11 22:40:00,85.255,85.282,85.255,85.278,16000000.0
2008-01-11 22:41:00,85.27,85.27,85.258,85.267,12800000.0
2008-01-11 22:42:00,85.286,85.295,85.286,85.292,11200000.0
2008-01-11 22:43:00,85.298,85.3,85.277,85.294,17600000.0
2008-01-11 22:44:00,85.284,85.299,85.272,85.299,16000000.0
2008-01-11 22:45:00,85.301,85.301,85.268,85.268,14400000.0
2008-01-11 22:46:00,85.277,85.277,85.258,85.258,12800000.0
2008-01-11 22:47:00,85.26,85.277,85.26,85.277,12800000.0
2008-01-11 22:48:00,85.284,85.284,85.256,85.256,12800000.0
2008-01-11 22:49:00,85.277,85.303,85.277,85.303,11200000.0
2008-01-11 22:50:00,85.274,85.287,85.274,85.281,17600000.0
2008-01-11 22:51:00,85.292,85.292,85.283,85.286,8000000.0
2008-01-11 22:52:00,85.258,85.27,85.249,85.27,14400000.0
2008-01-11 22:53:00,85.286,85.287,85.278,85.281,11200000.0
2008-01-11 22:54:00,85.279,85.293,85.274,85.274,11200000.0
2008-01-11 22:55:00,85.261,85.264,85.246,85.252,12800000.0
2008-01-11 22:56:00,85.265,85.273,85.258,85.261,12800000.0
2008-01-11 22:57:00,85.268,85.28,85.268,85.27,11200000.0
2008-01-11 22:58:00,85.251,85.262,85.248,85.258,14400000.0
2008-01-11 22:59:00,85.269,85.288,85.256,85.288,11200000.0
2008-01-11 23:00:00,85.293,85.306,85.293,85.301,12800000.0
2008-01-11 23:01:00,85.284,85.297,85.284,85.296,12800000.0
2008-01-11 23:02:00,85.289,85.294,85.288,85.292,12800000.0
2008-01-11 23:03:00,85.296,85.304,85.29,85.297,12800000.0
2008-01-11 23:04:00,85.293,85.32,85.293,85.32,11200000.0
2008-01-11 23:05:00,85.318,85.318,85.293,85.303,11200000.0
2008-01-11 23:06:00,85.307,85.315,85.304,85.304,17600000.0
2008-01-11 23:07:00,85.317,85.317,85.287,85.305,11200000.0
2008-01-11 23:08:00,85.314,85.343,85.314,85.343,11200000.0
2008-01-11 23:09:00,85.353,85.36,85.353,85.357,9600000.0
2008-01-11 23:10:00,85.351,85.355,85.346,85.346,11200000.0
2008-01-11 23:11:00,85.367,85.367,85.338,85.365,12800000.0
2008-01-11 23:12:00,85.366,85.366,85.336,85.336,14400000.0
2008-01-11 23:13:00,85.334,85.334,85.302,85.302,14400000.0
2008-01-11 23:14:00,85.288,85.288,85.277,85.286,17600000.0
2008-01-11 23:15:00,85.283,85.291,85.281,85.281,12200000.0
2008-01-11 23:16:00,85.281,85.288,85.278,85.288,12800000.0
2008-01-11 23:17:00,85.286,85.293,85.281,85.293,18000000.0
2008-01-11 23:18:00,85.279,85.29,85.277,85.29,11200000.0
2008-01-11 23:19:00,85.289,85.293,85.278,85.279,12800000.0
2008-01-11 23:20:00,85.291,85.3,85.282,85.285,12800000.0
2008-01-11 23:21:00,85.277,85.277,85.261,85.261,12800000.0
2008-01-11 23:22:00,85.266,85.269,85.26,85.269,12800000.0
2008-01-11 23:23:00,85.268,85.271,85.265,85.271,12800000.0
2008-01-11 23:24:00,85.265,85.269,85.262,85.269,12800000.0
2008-01-11 23:25:00,85.261,85.272,85.174,85.272,11200000.0
2008-01-11 23:26:00,85.268,85.273,85.261,85.272,16000000.0
2008-01-11 23:27:00,85.264,85.264,85.25,85.263,16000000.0
2008-01-11 23:28:00,85.295,85.296,85.285,85.291,12800000.0
2008-01-11 23:29:00,85.276,85.276,85.262,85.267,11200000.0
2008-01-11 23:30:00,85.273,85.277,85.265,85.267,12800000.0
2008-01-11 23:31:00,85.268,85.272,85.259,85.272,11200000.0
2008-01-11 23:32:00,85.26,85.26,85.245,85.246,6400000.0
2008-01-11 23:33:00,85.257,85.259,85.254,85.254,14400000.0
2008-01-11 23:34:00,85.262,85.262,85.232,85.232,14400000.0
2008-01-11 23:35:00,85.238,85.238,85.19,85.19,12800000.0
2008-01-11 23:36:00,85.175,85.204,85.165,85.204,12800000.0
2008-01-11 23:37:00,85.187,85.217,85.174,85.174,16000000.0
2008-01-11 23:38:00,85.19,85.19,85.183,85.186,11200000.0
2008-01-11 23:39:00,85.197,85.217,85.121,85.217,11200000.0
2008-01-11 23:40:00,85.225,85.226,85.204,85.226,12800000.0
2008-01-11 23:41:00,85.235,85.235,85.225,85.229,12800000.0
2008-01-11 23:42:00,85.224,85.226,85.216,85.216,14400000.0
2008-01-11 23:43:00,85.209,85.221,85.209,85.221,11200000.0
2008-01-11 23:44:00,85.226,85.228,85.222,85.226,12800000.0
2008-01-11 23:45:00,85.215,85.226,85.185,85.188,16000000.0
2008-01-11 23:46:00,85.193,85.198,85.19,85.198,11200000.0
2008-01-11 23:47:00,85.203,85.218,85.197,85.218,12800000.0
2008-01-11 23:48:00,85.204,85.204,85.157,85.157,12800000.0
2008-01-11 23:49:00,85.145,85.15,85.133,85.133,11200000.0
2008-01-11 23:50:00,85.123,85.123,85.102,85.106,10600000.0
2008-01-11 23:51:00,85.026,85.137,85.026,85.105,11200000.0
2008-01-11 23:52:00,85.095,85.112,85.093,85.093,14400000.0
2008-01-11 23:53:00,85.085,85.087,85.071,85.076,14400000.0
2008-01-11 23:54:00,85.085,85.106,85.085,85.106,11200000.0
2008-01-11 23:55:00,85.091,85.11,85.087,85.101,12800000.0
2008-01-11 23:56:00,85.109,85.119,85.109,85.114,12200000.0
2008-01-11 23:57:00,85.102,85.102,85.084,85.1,12800000.0
2008-01-11 23:58:00,85.103,85.104,85.087,85.104,11200000.0
2008-01-11 23:59:00,85.101,85.118,85.097,85.097,14400000.0
2008-01-14 00:00:00,84.634,84.678,84.622,84.678,12800000.0
2008-01-14 00:01:00,84.702,84.702,84.684,84.69,11200000.0
2008-01-14 00:02:00,84.665,84.685,84.662,84.685,12800000.0
2008-01-14 00:03:00,84.71,84.716,84.708,84.713,11200000.0
2008-01-14 00:04:00,84.704,84.726,84.695,84.726,14400000.0
2008-01-14 00:05:00,84.712,84.738,84.712,84.723,12800000.0
2008-01-14 00:06:00,84.717,84.731,84.716,84.726,11200000.0
2008-01-14 00:07:00,84.793,84.832,84.772,84.811,12800000.0
2008-01-14 00:08:00,84.807,84.816,84.786,84.786,12600000.0
2008-01-14 00:09:00,84.787,84.787,84.768,84.769,12800000.0
2008-01-14 00:10:00,84.759,84.759,84.739,84.758,12200000.0
2008-01-14 00:11:00,84.745,84.745,84.737,84.742,11200000.0
2008-01-14 00:12:00,84.739,84.762,84.738,84.762,11200000.0
2008-01-14 00:13:00,84.744,84.753,84.74,84.753,17600000.0
2008-01-14 00:14:00,84.736,84.753,84.736,84.747,11200000.0
2008-01-14 00:15:00,84.743,84.76,84.743,84.755,14400000.0
2008-01-14 00:16:00,84.755,84.796,84.74,84.795,11200000.0
2008-01-14 00:17:00,84.79,84.793,84.775,84.775,12200000.0
2008-01-14 00:18:00,84.795,84.801,84.788,84.788,11200000.0
2008-01-14 00:19:00,84.787,84.801,84.787,84.799,11200000.0
2008-01-14 00:20:00,84.769,84.793,84.728,84.79,14800000.0
2008-01-14 00:21:00,84.799,84.803,84.792,84.792,11200000.0
2008-01-14 00:22:00,84.789,84.823,84.789,84.814,17000000.0
2008-01-14 00:23:00,84.809,84.822,84.807,84.813,12800000.0
2008-01-14 00:24:00,84.808,84.827,84.808,84.813,17600000.0
2008-01-14 00:25:00,84.825,84.849,84.825,84.838,11200000.0
2008-01-14 00:26:00,84.837,84.846,84.813,84.813,11200000.0
2008-01-14 00:27:00,84.813,84.813,84.81,84.812,12800000.0
2008-01-14 00:28:00,84.81,84.813,84.806,84.806,12800000.0
2008-01-14 00:29:00,85.085,85.085,84.857,84.857,14400000.0
2008-01-14 00:30:00,84.822,84.828,84.815,84.822,12800000.0
2008-01-14 00:31:00,84.826,84.828,84.817,84.817,14400000.0
2008-01-14 00:32:00,84.83,84.831,84.82,84.822,14400000.0
2008-01-14 00:33:00,84.831,84.832,84.818,84.825,11200000.0
2008-01-14 00:34:00,84.825,84.846,84.825,84.839,17600000.0
2008-01-14 00:35:00,84.838,84.845,84.821,84.845,11200000.0
2008-01-14 00:36:00,84.852,84.852,84.842,84.842,12800000.0
2008-01-14 00:37:00,84.848,84.854,84.848,84.85,11600000.0
2008-01-14 00:38:00,84.884,84.892,84.882,84.89,14400000.0
2008-01-14 00:39:00,84.911,84.925,84.911,84.919,11200000.0
2008-01-14 00:40:00,84.911,84.916,84.903,84.905,12800000.0
2008-01-14 00:41:00,84.872,84.88,84.869,84.876,11200000.0
2008-01-14 00:42:00,84.884,84.886,84.869,84.881,11200000.0
2008-01-14 00:43:00,84.886,84.906,84.886,84.906,12800000.0
2008-01-14 00:44:00,84.902,84.92,84.902,84.92,17600000.0
2008-01-14 00:45:00,84.943,84.994,84.943,84.994,16000000.0
2008-01-14 00:46:00,84.974,84.974,84.968,84.973,16000000.0
2008-01-14 00:47:00,84.977,84.988,84.977,84.985,11200000.0
2008-01-14 00:48:00,84.981,85.008,84.981,85.002,11200000.0
2008-01-14 00:49:00,85.034,85.043,85.034,85.043,8000000.0
2008-01-14 00:50:00,85.06,85.087,85.06,85.083,11200000.0
2008-01-14 00:51:00,85.105,85.105,85.096,85.098,11200000.0
2008-01-14 00:52:00,85.041,85.05,85.025,85.05,13800000.0
2008-01-14 00:53:00,85.091,85.11,85.077,85.11,16400000.0
2008-01-14 00:54:00,85.136,85.159,85.136,85.156,16000000.0
2008-01-14 00:55:00,85.146,85.146,85.135,85.141,11200000.0
2008-01-14 00:56:00,85.152,85.158,85.148,85.157,15200000.0
2008-01-14 00:57:00,85.157,85.161,85.153,85.153,17600000.0
2008-01-14 00:58:00,85.148,85.16,85.148,85.15,11200000.0
2008-01-14 00:59:00,85.148,85.155,85.146,85.15,12800000.0
2008-01-14 01:00:00,85.149,85.157,85.147,85.157,9000000.0
2008-01-14 01:01:00,85.155,85.17,85.146,85.17,17000000.0
2008-01-14 01:02:00,85.178,85.178,85.16,85.176,11200000.0
2008-01-14 01:03:00,85.169,85.169,85.148,85.148,11200000.0
2008-01-14 01:04:00,85.158,85.164,85.156,85.156,11200000.0
2008-01-14 01:05:00,85.147,85.167,85.147,85.167,12800000.0
2008-01-14 01:06:00,85.159,85.16,85.149,85.153,11200000.0
2008-01-14 01:07:00,85.124,85.124,85.086,85.086,11200000.0
2008-01-14 01:08:00,85.109,85.123,85.103,85.123,11200000.0
2008-01-14 01:09:00,85.097,85.098,85.073,85.084,12800000.0
2008-01-14 01:10:00,85.08,85.08,85.069,85.078,18000000.0
2008-01-14 01:11:00,84.971,85.065,84.971,85.065,11200000.0
2008-01-14 01:12:00,85.084,85.086,85.067,85.086,12800000.0
2008-01-14 01:13:00,85.086,85.089,85.075,85.087,11200000.0
2008-01-14 01:14:00,85.079,85.088,85.079,85.088,11200000.0
2008-01-14 01:15:00,85.073,85.085,85.072,85.085,11200000.0
2008-01-14 01:16:00,85.085,85.092,85.078,85.088,10600000.0
2008-01-14 01:17:00,85.085,85.085,85.068,85.08,11200000.0
2008-01-14 01:18:00,85.068,85.087,85.068,85.087,11200000.0
2008-01-14 01:19:00,85.071,85.071,85.06,85.062,16000000.0
2008-01-14 01:20:00,85.061,85.064,85.053,85.056,15400000.0
2008-01-14 01:21:00,85.066,85.066,85.056,85.058,11200000.0
2008-01-14 01:22:00,85.057,85.067,85.056,85.059,12800000.0
2008-01-14 01:23:00,85.069,85.085,85.069,85.079,12800000.0
2008-01-14 01:24:00,85.087,85.087,85.072,85.072,12800000.0
2008-01-14 01:25:00,85.069,85.074,85.058,85.058,14400000.0
2008-01-14 01:26:00,85.07,85.085,85.07,85.084,11200000.0
2008-01-14 01:27:00,85.073,85.083,85.073,85.076,11200000.0
2008-01-14 01:28:00,85.062,85.083,85.06,85.075,17600000.0
2008-01-14 01:29:00,85.062,85.067,85.058,85.058,12800000.0
2008-01-14 01:30:00,85.071,85.072,85.063,85.072,10600000.0
2008-01-14 01:31:00,85.061,85.067,85.054,85.067,12800000.0
2008-01-14 01:32:00,85.074,85.082,85.074,85.077,11200000.0
2008-01-14 01:33:00,85.076,85.084,85.076,85.082,13200000.0
2008-01-14 01:34:00,85.065,85.103,85.065,85.099,17600000.0
2008-01-14 01:35:00,85.102,85.102,85.09,85.095,11200000.0
2008-01-14 01:36:00,85.104,85.104,85.074,85.085,12800000.0
2008-01-14 01:37:00,85.104,85.11,85.1,85.106,14400000.0
2008-01-14 01:38:00,85.101,85.117,85.101,85.109,17600000.0
2008-01-14 01:39:00,85.138,85.161,85.064,85.143,12800000.0
2008-01-14 01:40:00,85.126,85.126,85.105,85.105,12800000.0
2008-01-14 01:41:00,85.113,85.113,85.107,85.107,12800000.0
2008-01-14 01:42:00,85.117,85.119,85.108,85.108,11200000.0
2008-01-14 01:43:00,85.106,85.116,85.106,85.112,11200000.0
2008-01-14 01:44:00,85.102,85.103,85.086,85.086,11200000.0
2008-01-14 01:45:00,85.111,85.126,85.111,85.117,11200000.0
2008-01-14 01:46:00,85.128,85.128,85.118,85.12,10600000.0
2008-01-14 01:47:00,85.127,85.136,85.116,85.129,17600000.0
2008-01-14 01:48:00,85.147,85.147,85.13,85.143,12800000.0
2008-01-14 01:49:00,85.134,85.139,85.132,85.137,11200000.0
2008-01-14 01:50:00,85.136,85.158,85.133,85.158,16000000.0
2008-01-14 01:51:00,85.152,85.152,85.125,85.125,18000000.0
2008-01-14 01:52:00,85.133,85.173,85.133,85.166,12800000.0
2008-01-14 01:53:00,85.182,85.202,85.182,85.186,14400000.0
2008-01-14 01:54:00,85.18,85.18,85.171,85.178,12800000.0
2008-01-14 01:55:00,85.189,85.197,85.189,85.195,11200000.0
2008-01-14 01:56:00,85.207,85.249,85.2,85.249,16000000.0
2008-01-14 01:57:00,85.256,85.256,85.233,85.233,11200000.0
2008-01-14 01:58:00,85.244,85.247,85.235,85.235,17000000.0
2008-01-14 01:59:00,85.238,85.27,85.238,85.27,12800000.0
2008-01-14 02:00:00,85.282,85.295,85.282,85.289,12800000.0
2008-01-14 02:01:00,85.265,85.279,85.258,85.258,17600000.0
2008-01-14 02:02:00,85.245,85.27,85.245,85.27,11200000.0
2008-01-14 02:03:00,85.259,85.27,85.258,85.262,15400000.0
2008-01-14 02:04:00,85.255,85.261,85.245,85.245,10600000.0
2008-01-14 02:05:00,85.247,85.252,85.242,85.251,12800000.0
2008-01-14 02:06:00,85.253,85.26,85.248,85.254,14400000.0
2008-01-14 02:07:00,85.251,85.261,85.247,85.248,12800000.0
2008-01-14 02:08:00,85.254,85.263,85.246,85.255,17600000.0
2008-01-14 02:09:00,85.248,85.248,85.228,85.234,16000000.0
2008-01-14 02:10:00,85.215,85.216,85.211,85.214,11200000.0
2008-01-14 02:11:00,85.214,85.216,85.196,85.216,12800000.0
2008-01-14 02:12:00,85.21,85.224,85.199,85.224,17600000.0
2008-01-14 02:13:00,85.219,85.227,85.214,85.219,11200000.0
2008-01-14 02:14:00,85.223,85.242,85.223,85.242,11200000.0
2008-01-14 02:15:00,85.247,85.28,85.247,85.28,11200000.0
2008-01-14 02:16:00,85.304,85.316,85.304,85.312,11200000.0
2008-01-14 02:17:00,85.31,85.31,85.281,85.281,11200000.0
2008-01-14 02:18:00,85.267,85.278,85.267,85.276,12800000.0
2008-01-14 02:19:00,85.278,85.292,85.278,85.292,12200000.0
2008-01-14 02:20:00,85.293,85.307,85.198,85.307,12800000.0
2008-01-14 02:21:00,85.319,85.361,85.319,85.361,17600000.0
2008-01-14 02:22:00,85.38,85.417,85.38,85.417,13800000.0
2008-01-14 02:23:00,85.45,85.472,85.447,85.467,12800000.0
2008-01-14 02:24:00,85.456,85.456,85.432,85.439,11200000.0
2008-01-14 02:25:00,85.443,85.443,85.407,85.407,17600000.0
2008-01-14 02:26:00,85.399,85.415,85.399,85.403,12800000.0
2008-01-14 02:27:00,85.417,85.424,85.417,85.422,11200000.0
2008-01-14 02:28:00,85.437,85.453,85.436,85.453,12800000.0
2008-01-14 02:29:00,85.455,85.495,85.451,85.48,11200000.0
2008-01-14 02:30:00,85.494,85.494,85.445,85.445,12800000.0
2008-01-14 02:31:00,85.436,85.467,85.436,85.467,18000000.0
2008-01-14 02:32:00,85.491,85.518,85.491,85.505,11200000.0
2008-01-14 02:33:00,85.532,85.555,85.532,85.551,11200000.0
2008-01-14 02:34:00,85.54,85.545,85.524,85.528,13800000.0
2008-01-14 02:35:00,85.51,85.51,85.455,85.455,13200000.0
2008-01-14 02:36:00,85.417,85.424,85.412,85.414,12800000.0
2008-01-14 02:37:00,85.444,85.444,85.427,85.427,12800000.0
2008-01-14 02:38:00,85.425,85.43,85.422,85.43,11200000.0
2008-01-14 02:39:00,85.416,85.416,85.41,85.41,16000000.0
2008-01-14 02:40:00,85.416,85.429,85.413,85.427,16400000.0
2008-01-14 02:41:00,85.448,85.448,85.438,85.44,11200000.0
2008-01-14 02:42:00,85.443,85.443,85.422,85.422,11200000.0
2008-01-14 02:43:00,85.423,85.442,85.422,85.442,11200000.0
2008-01-14 02:44:00,85.448,85.47,85.438,85.47,11200000.0
2008-01-14 02:45:00,85.472,85.489,85.472,85.489,11200000.0
2008-01-14 02:46:00,85.479,85.483,85.47,85.477,11200000.0
2008-01-14 02:47:00,85.471,85.477,85.467,85.472,12800000.0
2008-01-14 02:48:00,85.45,85.45,85.351,85.351,11200000.0
2008-01-14 02:49:00,85.449,85.457,85.449,85.452,17600000.0
2008-01-14 02:50:00,85.448,85.458,85.434,85.454,12800000.0
2008-01-14 02:51:00,85.46,85.462,85.443,85.448,11200000.0
2008-01-14 02:52:00,85.468,85.472,85.466,85.468,11200000.0
2008-01-14 02:53:00,85.463,85.479,85.449,85.479,11200000.0
2008-01-14 02:54:00,85.477,85.477,85.448,85.448,12800000.0
2008-01-14 02:55:00,85.459,85.472,85.459,85.466,11200000.0
2008-01-14 02:56:00,85.452,85.467,85.452,85.458,11200000.0
2008-01-14 02:57:00,85.467,85.476,85.46,85.476,11200000.0
2008-01-14 02:58:00,85.472,85.472,85.447,85.454,17600000.0
2008-01-14 02:59:00,85.457,85.465,85.453,85.453,9600000.0
2008-01-14 03:00:00,85.473,85.475,85.449,85.457,12800000.0
2008-01-14 03:01:00,85.468,85.47,85.442,85.442,11200000.0
2008-01-14 03:02:00,85.428,85.434,85.403,85.403,18000000.0
2008-01-14 03:03:00,85.396,85.404,85.386,85.404,13800000.0
2008-01-14 03:04:00,85.393,85.407,85.39,85.407,11200000.0
2008-01-14 03:05:00,85.427,85.429,85.42,85.422,16000000.0
2008-01-14 03:06:00,85.416,85.429,85.416,85.416,16000000.0
2008-01-14 03:07:00,85.402,85.41,85.402,85.402,14400000.0
2008-01-14 03:08:00,85.407,85.421,85.407,85.415,11200000.0
2008-01-14 03:09:00,85.417,85.423,85.417,85.42,11200000.0
2008-01-14 03:10:00,85.409,85.422,85.407,85.407,8000000.0
2008-01-14 03:11:00,85.4,85.409,85.4,85.409,11200000.0
2008-01-14 03:12:00,85.406,85.416,85.395,85.416,11200000.0
2008-01-14 03:13:00,85.412,85.43,85.412,85.43,16000000.0
2008-01-14 03:14:00,85.463,85.463,85.443,85.454,16000000.0
2008-01-14 03:15:00,85.461,85.469,85.446,85.469,17600000.0
2008-01-14 03:16:00,85.476,85.485,85.473,85.473,12800000.0
2008-01-14 03:17:00,85.47,85.482,85.466,85.478,11200000.0
2008-01-14 03:18:00,85.482,85.492,85.478,85.478,11200000.0
2008-01-14 03:19:00,85.494,85.494,85.485,85.485,12800000.0
2008-01-14 03:20:00,85.484,85.49,85.481,85.49,11200000.0
2008-01-14 03:21:00,85.504,85.504,85.491,85.498,14400000.0
2008-01-14 03:22:00,85.465,85.473,85.465,85.473,11200000.0
2008-01-14 03:23:00,85.488,85.495,85.488,85.495,12800000.0
2008-01-14 03:24:00,85.489,85.508,85.489,85.508,11200000.0
2008-01-14 03:25:00,85.497,85.506,85.497,85.502,17600000.0
2008-01-14 03:26:00,85.494,85.494,85.469,85.487,11200000.0
2008-01-14 03:27:00,85.476,85.478,85.469,85.476,14400000.0
2008-01-14 03:28:00,85.471,85.471,85.464,85.464,14400000.0
2008-01-14 03:29:00,85.457,85.468,85.457,85.466,12200000.0
2008-01-14 03:30:00,85.47,85.47,85.462,85.464,14400000.0
2008-01-14 03:31:00,85.456,85.462,85.456,85.459,12800000.0
2008-01-14 03:32:00,85.46,85.46,85.456,85.457,12800000.0
2008-01-14 03:33:00,85.447,85.447,85.434,85.434,10600000.0
2008-01-14 03:34:00,85.434,85.442,85.43,85.44,11200000.0
2008-01-14 03:35:00,85.435,85.435,85.421,85.421,17600000.0
2008-01-14 03:36:00,85.413,85.445,85.413,85.444,12800000.0
2008-01-14 03:37:00,85.445,85.451,85.441,85.447,17400000.0
2008-01-14 03:38:00,85.447,85.458,85.447,85.453,11200000.0
2008-01-14 03:39:00,85.432,85.445,85.381,85.44,14400000.0
2008-01-14 03:40:00,85.443,85.447,85.443,85.444,11200000.0
2008-01-14 03:41:00,85.445,85.445,85.44,85.44,11200000.0
2008-01-14 03:42:00,85.448,85.454,85.448,85.454,12800000.0
2008-01-14 03:43:00,85.448,85.455,85.433,85.455,11200000.0
2008-01-14 03:44:00,85.465,85.469,85.446,85.459,14400000.0
2008-01-14 03:45:00,85.475,85.491,85.475,85.487,11200000.0
2008-01-14 03:46:00,85.481,85.495,85.475,85.495,17600000.0
2008-01-14 03:47:00,85.501,85.506,85.497,85.501,11200000.0
2008-01-14 03:48:00,85.512,85.512,85.506,85.506,11200000.0
2008-01-14 03:49:00,85.518,85.521,85.511,85.519,13200000.0
2008-01-14 03:50:00,85.514,85.514,85.496,85.506,12800000.0
2008-01-14 03:51:00,85.5,85.504,85.495,85.5,12800000.0
2008-01-14 03:52:00,85.497,85.497,85.466,85.466,12800000.0
2008-01-14 03:53:00,85.457,85.472,85.453,85.46,11200000.0
2008-01-14 03:54:00,85.46,85.484,85.46,85.462,12800000.0
2008-01-14 03:55:00,85.466,85.473,85.46,85.473,14400000.0
2008-01-14 03:56:00,85.471,85.489,85.468,85.489,11200000.0
2008-01-14 03:57:00,85.49,85.498,85.488,85.498,12800000.0
2008-01-14 03:58:00,85.495,85.495,85.474,85.474,11600000.0
2008-01-14 03:59:00,85.474,85.479,85.46,85.46,12800000.0
2008-01-14 04:00:00,85.451,85.465,85.447,85.45,14400000.0
2008-01-14 04:01:00,85.467,85.475,85.464,85.47,11200000.0
2008-01-14 04:02:00,85.466,85.466,85.449,85.454,12800000.0
2008-01-14 04:03:00,85.447,85.46,85.447,85.449,13200000.0
2008-01-14 04:04:00,85.442,85.452,85.439,85.439,12800000.0
2008-01-14 04:05:00,85.433,85.435,85.429,85.429,11200000.0
2008-01-14 04:06:00,85.403,85.433,85.403,85.432,14400000.0
2008-01-14 04:07:00,85.427,85.445,85.426,85.432,14400000.0
2008-01-14 04:08:00,85.441,85.443,85.35,85.35,11200000.0
2008-01-14 04:09:00,85.445,85.451,85.44,85.448,11200000.0
2008-01-14 04:10:00,85.447,85.463,85.447,85.461,11200000.0
2008-01-14 04:11:00,85.44,85.458,85.44,85.458,12800000.0
2008-01-14 04:12:00,85.474,85.507,85.474,85.503,12800000.0
2008-01-14 04:13:00,85.497,85.497,85.483,85.484,11200000.0
2008-01-14 04:14:00,85.455,85.458,85.446,85.452,15400000.0
2008-01-14 04:15:00,85.462,85.462,85.452,85.452,12800000.0
2008-01-14 04:16:00,85.443,85.443,85.436,85.441,11600000.0
2008-01-14 04:17:00,85.449,85.449,85.44,85.449,14400000.0
2008-01-14 04:18:00,85.465,85.473,85.46,85.467,12800000.0
2008-01-14 04:19:00,85.461,85.461,85.431,85.447,12800000.0
2008-01-14 04:20:00,85.452,85.471,85.365,85.471,11200000.0
2008-01-14 04:21:00,85.489,85.491,85.465,85.465,11200000.0
2008-01-14 04:22:00,85.463,85.465,85.45,85.464,16000000.0
2008-01-14 04:23:00,85.458,85.458,85.437,85.437,12800000.0
2008-01-14 04:24:00,85.429,85.429,85.396,85.396,12800000.0
2008-01-14 04:25:00,85.393,85.393,85.38,85.38,14400000.0
2008-01-14 04:26:00,85.374,85.375,85.367,85.375,14400000.0
2008-01-14 04:27:00,85.41,85.41,85.41,85.41,11200000.0
2008-01-14 04:28:00,85.372,85.372,85.364,85.372,11200000.0
2008-01-14 04:29:00,85.367,85.367,85.358,85.367,12800000.0
2008-01-14 04:30:00,85.369,85.379,85.369,85.375,11200000.0
2008-01-14 04:31:00,85.395,85.402,85.379,85.402,12800000.0
2008-01-14 04:32:00,85.388,85.388,85.349,85.362,16000000.0
2008-01-14 04:33:00,85.376,85.387,85.376,85.387,15400000.0
2008-01-14 04:34:00,85.392,85.392,85.295,85.378,11200000.0
2008-01-14 04:35:00,85.392,85.414,85.377,85.377,12800000.0
2008-01-14 04:36:00,85.376,85.384,85.373,85.375,12800000.0
2008-01-14 04:37:00,85.396,85.406,85.396,85.402,12800000.0
2008-01-14 04:38:00,85.405,85.417,85.405,85.408,12800000.0
2008-01-14 04:39:00,85.403,85.41,85.391,85.404,12800000.0
2008-01-14 04:40:00,85.406,85.42,85.406,85.415,13200000.0
2008-01-14 04:41:00,85.413,85.423,85.405,85.417,11200000.0
2008-01-14 04:42:00,85.418,85.418,85.404,85.417,18000000.0
2008-01-14 04:43:00,85.429,85.442,85.429,85.439,12800000.0
2008-01-14 04:44:00,85.425,85.426,85.417,85.417,12800000.0
2008-01-14 04:45:00,85.417,85.417,85.406,85.408,17600000.0
2008-01-14 04:46:00,85.392,85.395,85.388,85.391,14400000.0
2008-01-14 04:47:00,85.393,85.404,85.388,85.404,14400000.0
2008-01-14 04:48:00,85.412,85.412,85.397,85.41,13200000.0
2008-01-14 04:49:00,85.409,85.424,85.409,85.421,11200000.0
2008-01-14 04:50:00,85.39,85.403,85.39,85.398,9600000.0
2008-01-14 04:51:00,85.422,85.422,85.413,85.413,11600000.0
2008-01-14 04:52:00,85.411,85.424,85.398,85.424,11200000.0
2008-01-14 04:53:00,85.413,85.425,85.406,85.425,17600000.0
2008-01-14 04:54:00,85.435,85.442,85.421,85.44,11200000.0
2008-01-14 04:55:00,85.439,85.439,85.427,85.436,11200000.0
2008-01-14 04:56:00,85.419,85.444,85.418,85.439,12800000.0
2008-01-14 04:57:00,85.436,85.445,85.436,85.445,12800000.0
2008-01-14 04:58:00,85.444,85.463,85.444,85.463,12800000.0
2008-01-14 04:59:00,85.466,85.466,85.459,85.462,12800000.0
2008-01-14 05:00:00,85.468,85.487,85.463,85.487,11200000.0
2008-01-14 05:01:00,85.478,85.48,85.47,85.475,14400000.0
2008-01-14 05:02:00,85.485,85.499,85.478,85.478,11200000.0
2008-01-14 05:03:00,85.475,85.478,85.458,85.473,12800000.0
2008-01-14 05:04:00,85.483,85.491,85.479,85.484,12800000.0
2008-01-14 05:05:00,85.481,85.489,85.48,85.487,11200000.0
2008-01-14 05:06:00,85.489,85.489,85.478,85.478,11200000.0
2008-01-14 05:07:00,85.485,85.488,85.471,85.477,14800000.0
2008-01-14 05:08:00,85.484,85.497,85.484,85.497,8000000.0
2008-01-14 05:09:00,85.484,85.484,85.45,85.45,18000000.0
2008-01-14 05:10:00,85.43,85.438,85.426,85.43,11200000.0
2008-01-14 05:11:00,85.44,85.462,85.44,85.46,12200000.0
2008-01-14 05:12:00,85.459,85.459,85.45,85.452,12800000.0
2008-01-14 05:13:00,85.466,85.466,85.457,85.466,12800000.0
2008-01-14 05:14:00,85.453,85.453,85.424,85.424,14400000.0
2008-01-14 05:15:00,85.424,85.445,85.424,85.434,16000000.0
2008-01-14 05:16:00,85.433,85.434,85.413,85.43,8000000.0
2008-01-14 05:17:00,85.425,85.436,85.425,85.436,11200000.0
2008-01-14 05:18:00,85.447,85.457,85.44,85.44,12800000.0
2008-01-14 05:19:00,85.428,85.433,85.423,85.423,16000000.0
2008-01-14 05:20:00,85.419,85.433,85.419,85.433,12800000.0
2008-01-14 05:21:00,85.427,85.427,85.399,85.415,17600000.0
2008-01-14 05:22:00,85.415,85.435,85.415,85.428,12800000.0
2008-01-14 05:23:00,85.418,85.426,85.418,85.419,12800000.0
2008-01-14 05:24:00,85.437,85.446,85.437,85.445,12800000.0
2008-01-14 05:25:00,85.448,85.456,85.446,85.45,12800000.0
2008-01-14 05:26:00,85.431,85.431,85.42,85.423,12800000.0
2008-01-14 05:27:00,85.417,85.427,85.417,85.427,12800000.0
2008-01-14 05:28:00,85.433,85.44,85.43,85.439,11200000.0
2008-01-14 05:29:00,85.445,85.449,85.443,85.449,12200000.0
2008-01-14 05:30:00,85.441,85.456,85.441,85.443,8000000.0
2008-01-14 05:31:00,85.452,85.463,85.44,85.44,17600000.0
2008-01-14 05:32:00,85.419,85.423,85.405,85.419,12800000.0
2008-01-14 05:33:00,85.401,85.404,85.396,85.404,11200000.0
2008-01-14 05:34:00,85.425,85.425,85.388,85.397,9600000.0
2008-01-14 05:35:00,85.366,85.38,85.366,85.373,12800000.0
2008-01-14 05:36:00,85.384,85.397,85.384,85.389,13200000.0
2008-01-14 05:37:00,85.396,85.396,85.39,85.395,11200000.0
2008-01-14 05:38:00,85.39,85.402,85.39,85.399,10000000.0
2008-01-14 05:39:00,85.397,85.413,85.394,85.413,11200000.0
2008-01-14 05:40:00,85.417,85.425,85.413,85.413,14400000.0
2008-01-14 05:41:00,85.412,85.413,85.409,85.413,12800000.0
2008-01-14 05:42:00,85.408,85.413,85.402,85.402,11200000.0
2008-01-14 05:43:00,85.401,85.401,85.386,85.397,13200000.0
2008-01-14 05:44:00,85.401,85.401,85.393,85.401,16000000.0
2008-01-14 05:45:00,85.39,85.397,85.39,85.391,16000000.0
2008-01-14 05:46:00,85.379,85.396,85.378,85.382,12800000.0
2008-01-14 05:47:00,85.386,85.387,85.374,85.377,10600000.0
2008-01-14 05:48:00,85.387,85.396,85.387,85.389,8000000.0
2008-01-14 05:49:00,85.381,85.393,85.381,85.393,17600000.0
2008-01-14 05:50:00,85.382,85.382,85.361,85.361,11200000.0
2008-01-14 05:51:00,85.378,85.396,85.375,85.396,11200000.0
2008-01-14 05:52:00,85.402,85.417,85.398,85.412,12800000.0
2008-01-14 05:53:00,85.387,85.387,85.356,85.357,17600000.0
2008-01-14 05:54:00,85.321,85.334,85.321,85.334,11200000.0
2008-01-14 05:55:00,85.281,85.343,85.281,85.343,11200000.0
2008-01-14 05:56:00,85.353,85.353,85.337,85.349,9000000.0
2008-01-14 05:57:00,85.325,85.325,85.314,85.314,12800000.0
2008-01-14 05:58:00,85.224,85.316,85.224,85.316,12800000.0
2008-01-14 05:59:00,85.307,85.307,85.288,85.291,12800000.0
2008-01-14 06:00:00,85.298,85.3,85.295,85.3,7800000.0
2008-01-14 06:01:00,85.302,85.302,85.282,85.295,11200000.0
2008-01-14 06:02:00,85.292,85.295,85.282,85.282,8000000.0
2008-01-14 06:03:00,85.293,85.293,85.283,85.289,12800000.0
2008-01-14 06:04:00,85.287,85.292,85.282,85.292,16000000.0
2008-01-14 06:05:00,85.295,85.301,85.288,85.301,14400000.0
2008-01-14 06:06:00,85.293,85.293,85.26,85.26,17600000.0
2008-01-14 06:07:00,85.251,85.252,85.24,85.24,11200000.0
2008-01-14 06:08:00,85.223,85.286,85.141,85.248,12800000.0
2008-01-14 06:09:00,85.231,85.231,85.217,85.217,11200000.0
2008-01-14 06:10:00,85.213,85.233,85.21,85.233,14400000.0
2008-01-14 06:11:00,85.245,85.251,85.24,85.247,17600000.0
2008-01-14 06:12:00,85.249,85.25,85.242,85.242,6400000.0
2008-01-14 06:13:00,85.243,85.253,85.229,85.25,12800000.0
2008-01-14 06:14:00,85.246,85.266,85.246,85.266,14400000.0
2008-01-14 06:15:00,85.255,85.265,85.243,85.243,17600000.0
2008-01-14 06:16:00,85.251,85.251,85.235,85.235,17600000.0
2008-01-14 06:17:00,85.247,85.277,85.241,85.242,14400000.0
2008-01-14 06:18:00,85.225,85.243,85.225,85.243,11200000.0
2008-01-14 06:19:00,85.25,85.257,85.25,85.257,15400000.0
2008-01-14 06:20:00,85.254,85.269,85.254,85.265,16000000.0
2008-01-14 06:21:00,85.267,85.267,85.243,85.243,12800000.0
2008-01-14 06:22:00,85.234,85.256,85.234,85.256,12800000.0
2008-01-14 06:23:00,85.286,85.289,85.281,85.281,18000000.0
2008-01-14 06:24:00,85.276,85.285,85.276,85.278,11200000.0
2008-01-14 06:25:00,85.271,85.271,85.161,85.161,11200000.0
2008-01-14 06:26:00,85.136,85.158,85.136,85.158,11200000.0
2008-01-14 06:27:00,85.16,85.16,85.152,85.158,11200000.0
2008-01-14 06:28:00,85.18,85.184,85.177,85.182,11200000.0
2008-01-14 06:29:00,85.18,85.191,85.18,85.191,11200000.0
2008-01-14 06:30:00,85.201,85.202,85.184,85.184,12800000.0
2008-01-14 06:31:00,85.2,85.202,85.195,85.202,12800000.0
2008-01-14 06:32:00,85.209,85.237,85.209,85.237,11200000.0
2008-01-14 06:33:00,85.236,85.237,85.204,85.204,17600000.0
2008-01-14 06:34:00,85.226,85.226,85.2,85.223,11600000.0
2008-01-14 06:35:00,85.223,85.232,85.223,85.232,12800000.0
2008-01-14 06:36:00,85.231,85.231,85.217,85.224,14400000.0
2008-01-14 06:37:00,85.31,85.32,85.3,85.32,8000000.0
2008-01-14 06:38:00,85.25,85.253,85.245,85.253,8000000.0
2008-01-14 06:39:00,85.224,85.224,85.186,85.186,12800000.0
2008-01-14 06:40:00,85.217,85.239,85.217,85.239,12800000.0
2008-01-14 06:41:00,85.236,85.236,85.208,85.234,12800000.0
2008-01-14 06:42:00,85.245,85.252,85.244,85.248,12800000.0
2008-01-14 06:43:00,85.238,85.249,85.236,85.249,12800000.0
2008-01-14 06:44:00,85.241,85.241,85.215,85.238,17600000.0
2008-01-14 06:45:00,85.243,85.247,85.231,85.24,17600000.0
2008-01-14 06:46:00,85.242,85.246,85.241,85.246,12800000.0
2008-01-14 06:47:00,85.238,85.248,85.235,85.248,12800000.0
2008-01-14 06:48:00,85.258,85.279,85.258,85.279,9600000.0
2008-01-14 06:49:00,85.271,85.271,85.246,85.247,12800000.0
2008-01-14 06:50:00,85.258,85.269,85.258,85.269,12800000.0
2008-01-14 06:51:00,85.274,85.28,85.274,85.278,12800000.0
2008-01-14 06:52:00,85.277,85.288,85.277,85.287,12800000.0
2008-01-14 06:53:00,85.293,85.304,85.289,85.303,17600000.0
2008-01-14 06:54:00,85.301,85.301,85.285,85.285,14400000.0
2008-01-14 06:55:00,85.284,85.289,85.276,85.288,11200000.0
2008-01-14 06:56:00,85.288,85.292,85.283,85.292,12800000.0
2008-01-14 06:57:00,85.333,85.341,85.318,85.318,11600000.0
2008-01-14 06:58:00,85.309,85.309,85.297,85.297,11200000.0
2008-01-14 06:59:00,85.293,85.303,85.28,85.294,12800000.0
2008-01-14 07:00:00,85.286,85.287,85.281,85.287,8000000.0
2008-01-14 07:01:00,85.282,85.298,85.282,85.298,17600000.0
2008-01-14 07:02:00,85.297,85.308,85.297,85.3,11200000.0
2008-01-14 07:03:00,85.325,85.325,85.301,85.301,12800000.0
2008-01-14 07:04:00,85.335,85.345,85.333,85.345,12800000.0
2008-01-14 07:05:00,85.349,85.349,85.318,85.327,11200000.0
2008-01-14 07:06:00,85.335,85.337,85.326,85.337,12200000.0
2008-01-14 07:07:00,85.344,85.355,85.344,85.355,11200000.0
2008-01-14 07:08:00,85.349,85.353,85.344,85.344,11200000.0
2008-01-14 07:09:00,85.335,85.342,85.33,85.342,12800000.0
2008-01-14 07:10:00,85.346,85.361,85.336,85.361,13200000.0
2008-01-14 07:11:00,85.365,85.37,85.356,85.369,12800000.0
2008-01-14 07:12:00,85.367,85.374,85.301,85.358,11200000.0
2008-01-14 07:13:00,85.353,85.359,85.34,85.34,12800000.0
2008-01-14 07:14:00,85.301,85.348,85.301,85.326,11200000.0
2008-01-14 07:15:00,85.332,85.332,85.309,85.309,11200000.0
2008-01-14 07:16:00,85.326,85.329,85.322,85.324,17600000.0
2008-01-14 07:17:00,85.323,85.324,85.316,85.319,11600000.0
2008-01-14 07:18:00,85.299,85.312,85.299,85.307,14400000.0
2008-01-14 07:19:00,85.312,85.321,85.312,85.321,12800000.0
2008-01-14 07:20:00,85.319,85.32,85.306,85.312,16000000.0
2008-01-14 07:21:00,85.313,85.315,85.307,85.311,12800000.0
2008-01-14 07:22:00,85.314,85.319,85.307,85.311,17600000.0
2008-01-14 07:23:00,85.307,85.307,85.299,85.301,11200000.0
2008-01-14 07:24:00,85.299,85.309,85.299,85.304,9600000.0
2008-01-14 07:25:00,85.311,85.314,85.297,85.314,16000000.0
2008-01-14 07:26:00,85.31,85.311,85.297,85.307,16000000.0
2008-01-14 07:27:00,85.304,85.314,85.304,85.309,16000000.0
2008-01-14 07:28:00,85.313,85.313,85.302,85.308,14400000.0
2008-01-14 07:29:00,85.308,85.323,85.3,85.317,14400000.0
2008-01-14 07:30:00,85.308,85.322,85.3,85.322,11200000.0
2008-01-14 07:31:00,85.321,85.321,85.303,85.303,17600000.0
2008-01-14 07:32:00,85.305,85.305,85.288,85.297,17600000.0
2008-01-14 07:33:00,85.303,85.303,85.289,85.292,11200000.0
2008-01-14 07:34:00,85.307,85.307,85.295,85.302,12800000.0
2008-01-14 07:35:00,85.306,85.316,85.303,85.315,16000000.0
2008-01-14 07:36:00,85.304,85.325,85.304,85.317,11200000.0
2008-01-14 07:37:00,85.312,85.318,85.305,85.31,11200000.0
2008-01-14 07:38:00,85.302,85.307,85.292,85.292,12800000.0
2008-01-14 07:39:00,85.293,85.294,85.286,85.286,11600000.0
2008-01-14 07:40:00,85.284,85.285,85.278,85.279,10600000.0
2008-01-14 07:41:00,85.285,85.285,85.272,85.272,12800000.0
2008-01-14 07:42:00,85.274,85.274,85.261,85.261,12800000.0
2008-01-14 07:43:00,85.264,85.268,85.259,85.263,12200000.0
2008-01-14 07:44:00,85.265,85.265,85.256,85.26,11200000.0
2008-01-14 07:45:00,85.239,85.239,85.219,85.219,11200000.0
2008-01-14 07:46:00,85.219,85.219,85.212,85.212,10600000.0
2008-01-14 07:47:00,85.209,85.229,85.209,85.228,13800000.0
2008-01-14 07:48:00,85.235,85.239,85.229,85.236,14400000.0
2008-01-14 07:49:00,85.236,85.242,85.235,85.235,17600000.0
2008-01-14 07:50:00,85.235,85.235,85.22,85.225,16000000.0
2008-01-14 07:51:00,85.219,85.234,85.218,85.226,12200000.0
2008-01-14 07:52:00,85.223,85.233,85.223,85.233,8000000.0
2008-01-14 07:53:00,85.242,85.254,85.239,85.254,12800000.0
2008-01-14 07:54:00,85.251,85.265,85.25,85.265,12800000.0
2008-01-14 07:55:00,85.271,85.271,85.249,85.261,12800000.0
2008-01-14 07:56:00,85.261,85.268,85.251,85.251,16000000.0
2008-01-14 07:57:00,85.245,85.262,85.239,85.239,11200000.0
2008-01-14 07:58:00,85.255,85.255,85.245,85.248,11200000.0
2008-01-14 07:59:00,85.236,85.242,85.221,85.242,12800000.0
2008-01-14 08:00:00,85.259,85.259,85.238,85.25,14400000.0
2008-01-14 08:01:00,85.258,85.265,85.245,85.245,14400000.0
2008-01-14 08:02:00,85.242,85.255,85.239,85.25,12800000.0
2008-01-14 08:03:00,85.251,85.252,85.241,85.243,10600000.0
2008-01-14 08:04:00,85.214,85.226,85.214,85.224,12800000.0
2008-01-14 08:05:00,85.226,85.244,85.226,85.244,14400000.0
2008-01-14 08:06:00,85.276,85.37,85.275,85.37,17400000.0
2008-01-14 08:07:00,85.368,85.368,85.324,85.327,11200000.0
2008-01-14 08:08:00,85.315,85.338,85.311,85.335,12800000.0
2008-01-14 08:09:00,85.348,85.393,85.348,85.393,12800000.0
2008-01-14 08:10:00,85.355,85.377,85.355,85.371,12800000.0
2008-01-14 08:11:00,85.344,85.344,85.284,85.287,10600000.0
2008-01-14 08:12:00,85.264,85.288,85.264,85.282,16000000.0
2008-01-14 08:13:00,85.291,85.291,85.282,85.282,11200000.0
2008-01-14 08:14:00,85.289,85.293,85.282,85.282,12800000.0
2008-01-14 08:15:00,85.285,85.285,85.255,85.255,16000000.0
2008-01-14 08:16:00,85.24,85.253,85.223,85.253,11200000.0
2008-01-14 08:17:00,85.279,85.309,85.279,85.309,12200000.0
2008-01-14 08:18:00,85.341,85.365,85.34,85.345,17600000.0
2008-01-14 08:19:00,85.352,85.367,85.269,85.269,14400000.0
2008-01-14 08:20:00,85.252,85.252,85.203,85.218,16000000.0
2008-01-14 08:21:00,85.215,85.23,85.21,85.21,17600000.0
2008-01-14 08:22:00,85.2,85.204,85.196,85.204,10600000.0
2008-01-14 08:23:00,85.212,85.232,85.212,85.232,10600000.0
2008-01-14 08:24:00,85.236,85.238,85.228,85.232,17600000.0
2008-01-14 08:25:00,85.238,85.279,85.238,85.279,12200000.0
2008-01-14 08:26:00,85.285,85.307,85.275,85.307,12800000.0
2008-01-14 08:27:00,85.3,85.328,85.3,85.328,13200000.0
2008-01-14 08:28:00,85.342,85.342,85.315,85.315,11200000.0
2008-01-14 08:29:00,85.302,85.316,85.296,85.316,14400000.0
2008-01-14 08:30:00,85.317,85.324,85.305,85.305,11200000.0
2008-01-14 08:31:00,85.296,85.315,85.296,85.315,12800000.0
2008-01-14 08:32:00,85.319,85.329,85.317,85.329,11200000.0
2008-01-14 08:33:00,85.322,85.328,85.316,85.324,11200000.0
2008-01-14 08:34:00,85.325,85.371,85.325,85.371,17600000.0
2008-01-14 08:35:00,85.381,85.413,85.371,85.413,18000000.0
2008-01-14 08:36:00,85.405,85.412,85.386,85.386,17600000.0
2008-01-14 08:37:00,85.374,85.374,85.345,85.345,11200000.0
2008-01-14 08:38:00,85.333,85.333,85.312,85.313,11200000.0
2008-01-14 08:39:00,85.289,85.318,85.289,85.318,16400000.0
2008-01-14 08:40:00,85.32,85.32,85.298,85.298,16000000.0
2008-01-14 08:41:00,85.315,85.338,85.315,85.333,17600000.0
2008-01-14 08:42:00,85.343,85.347,85.339,85.344,12800000.0
2008-01-14 08:43:00,85.344,85.355,85.327,85.327,12800000.0
2008-01-14 08:44:00,85.333,85.337,85.317,85.327,12800000.0
2008-01-14 08:45:00,85.326,85.355,85.326,85.338,16000000.0
2008-01-14 08:46:00,85.347,85.347,85.313,85.313,11200000.0
2008-01-14 08:47:00,85.322,85.332,85.313,85.328,11200000.0
2008-01-14 08:48:00,85.332,85.332,85.311,85.311,12800000.0
2008-01-14 08:49:00,85.308,85.308,85.264,85.264,17600000.0
2008-01-14 08:50:00,85.255,85.255,85.225,85.231,12800000.0
2008-01-14 08:51:00,85.234,85.253,85.234,85.251,17600000.0
2008-01-14 08:52:00,85.24,85.252,85.238,85.247,11200000.0
2008-01-14 08:53:00,85.261,85.261,85.222,85.222,16000000.0
2008-01-14 08:54:00,85.237,85.269,85.237,85.269,14400000.0
2008-01-14 08:55:00,85.282,85.301,85.282,85.282,16000000.0
2008-01-14 08:56:00,85.294,85.301,85.293,85.297,12800000.0
2008-01-14 08:57:00,85.285,85.304,85.285,85.304,11200000.0
2008-01-14 08:58:00,85.306,85.321,85.3,85.3,9600000.0
2008-01-14 08:59:00,85.305,85.305,85.278,85.278,12800000.0
2008-01-14 09:00:00,85.272,85.303,85.252,85.252,17600000.0
2008-01-14 09:01:00,85.244,85.259,85.243,85.259,11200000.0
2008-01-14 09:02:00,85.271,85.301,85.267,85.301,11200000.0
2008-01-14 09:03:00,85.306,85.313,85.295,85.313,16000000.0
2008-01-14 09:04:00,85.322,85.351,85.32,85.351,11200000.0
2008-01-14 09:05:00,85.369,85.382,85.369,85.378,11200000.0
2008-01-14 09:06:00,85.376,85.381,85.368,85.38,12800000.0
2008-01-14 09:07:00,85.37,85.37,85.359,85.368,13200000.0
2008-01-14 09:08:00,85.366,85.366,85.339,85.339,12800000.0
2008-01-14 09:09:00,85.313,85.316,85.261,85.261,17600000.0
2008-01-14 09:10:00,85.268,85.293,85.268,85.293,12800000.0
2008-01-14 09:11:00,85.285,85.307,85.28,85.307,12800000.0
2008-01-14 09:12:00,85.306,85.348,85.306,85.343,12800000.0
2008-01-14 09:13:00,85.313,85.313,85.294,85.297,11200000.0
2008-01-14 09:14:00,85.306,85.306,85.289,85.291,11200000.0
2008-01-14 09:15:00,85.289,85.295,85.278,85.284,11200000.0
2008-01-14 09:16:00,85.302,85.349,85.302,85.346,12800000.0
2008-01-14 09:17:00,85.347,85.354,85.344,85.349,11200000.0
2008-01-14 09:18:00,85.367,85.402,85.361,85.402,14400000.0
2008-01-14 09:19:00,85.374,85.374,85.329,85.329,12800000.0
2008-01-14 09:20:00,85.316,85.317,85.307,85.313,16000000.0
2008-01-14 09:21:00,85.315,85.336,85.309,85.336,11200000.0
2008-01-14 09:22:00,85.349,85.353,85.338,85.353,17600000.0
2008-01-14 09:23:00,85.333,85.333,85.322,85.322,12600000.0
2008-01-14 09:24:00,85.315,85.315,85.289,85.295,12800000.0
2008-01-14 09:25:00,85.301,85.318,85.301,85.318,12800000.0
2008-01-14 09:26:00,85.339,85.368,85.339,85.351,11200000.0
2008-01-14 09:27:00,85.358,85.359,85.344,85.344,11200000.0
2008-01-14 09:28:00,85.324,85.336,85.324,85.329,12200000.0
2008-01-14 09:29:00,85.318,85.318,85.272,85.272,11200000.0
2008-01-14 09:30:00,85.283,85.283,85.268,85.268,13200000.0
2008-01-14 09:31:00,85.261,85.261,85.24,85.243,12800000.0
2008-01-14 09:32:00,85.241,85.255,85.231,85.231,14400000.0
2008-01-14 09:33:00,85.248,85.255,85.225,85.225,12800000.0
2008-01-14 09:34:00,85.218,85.22,85.186,85.186,11200000.0
2008-01-14 09:35:00,85.179,85.195,85.178,85.178,12800000.0
2008-01-14 09:36:00,85.176,85.195,85.176,85.187,16000000.0
2008-01-14 09:37:00,85.188,85.188,85.111,85.158,16000000.0
2008-01-14 09:38:00,85.15,85.155,85.134,85.144,11200000.0
2008-01-14 09:39:00,85.154,85.155,85.141,85.155,12800000.0
2008-01-14 09:40:00,85.169,85.191,85.169,85.174,8000000.0
2008-01-14 09:41:00,85.212,85.215,85.205,85.205,11200000.0
2008-01-14 09:42:00,85.179,85.179,85.145,85.15,16000000.0
2008-01-14 09:43:00,85.142,85.142,85.106,85.106,12800000.0
2008-01-14 09:44:00,85.115,85.134,85.115,85.125,12800000.0
2008-01-14 09:45:00,85.134,85.134,85.103,85.103,12800000.0
2008-01-14 09:46:00,85.051,85.051,85.03,85.049,11200000.0
2008-01-14 09:47:00,85.043,85.043,85.01,85.015,12200000.0
2008-01-14 09:48:00,85.023,85.034,85.013,85.034,11200000.0
2008-01-14 09:49:00,85.044,85.053,85.04,85.053,12800000.0
2008-01-14 09:50:00,85.058,85.076,85.058,85.07,16000000.0
2008-01-14 09:51:00,85.07,85.086,85.065,85.086,15400000.0
2008-01-14 09:52:00,85.088,85.088,85.064,85.07,11200000.0
2008-01-14 09:53:00,85.079,85.079,85.066,85.069,12800000.0
2008-01-14 09:54:00,85.073,85.079,85.059,85.079,11200000.0
2008-01-14 09:55:00,85.081,85.09,85.081,85.085,11600000.0
2008-01-14 09:56:00,85.095,85.1,85.091,85.094,14400000.0
2008-01-14 09:57:00,85.102,85.112,85.102,85.106,17600000.0
2008-01-14 09:58:00,85.095,85.095,84.972,85.068,17600000.0
2008-01-14 09:59:00,85.039,85.045,85.039,85.042,17600000.0
2008-01-14 10:00:00,85.034,85.04,85.019,85.023,10600000.0
2008-01-14 10:01:00,85.007,85.025,85.007,85.025,12800000.0
2008-01-14 10:02:00,85.03,85.03,84.996,84.996,16400000.0
2008-01-14 10:03:00,84.985,84.987,84.971,84.971,11200000.0
2008-01-14 10:04:00,84.982,84.985,84.886,84.983,11200000.0
2008-01-14 10:05:00,84.978,84.999,84.972,84.999,14400000.0
2008-01-14 10:06:00,84.994,85.005,84.991,85.005,15400000.0
2008-01-14 10:07:00,85.008,85.018,85.006,85.018,12800000.0
2008-01-14 10:08:00,84.999,84.999,84.99,84.996,11200000.0
2008-01-14 10:09:00,84.992,85.013,84.982,85.013,12800000.0
2008-01-14 10:10:00,85.006,85.013,85.001,85.013,17600000.0
2008-01-14 10:11:00,85.019,85.054,85.018,85.054,11200000.0
2008-01-14 10:12:00,85.051,85.051,85.036,85.045,12800000.0
2008-01-14 10:13:00,85.044,85.044,85.015,85.02,12800000.0
2008-01-14 10:14:00,85.003,85.017,85.0,85.009,11200000.0
2008-01-14 10:15:00,85.015,85.053,85.015,85.053,12200000.0
2008-01-14 10:16:00,85.056,85.056,85.042,85.042,12800000.0
2008-01-14 10:17:00,85.039,85.044,85.024,85.024,11200000.0
2008-01-14 10:18:00,85.008,85.01,84.988,85.01,11200000.0
2008-01-14 10:19:00,85.002,85.015,85.002,85.015,11200000.0
2008-01-14 10:20:00,85.023,85.023,85.006,85.013,17600000.0
2008-01-14 10:21:00,85.015,85.038,85.015,85.028,16000000.0
2008-01-14 10:22:00,85.017,85.026,85.012,85.021,11200000.0
2008-01-14 10:23:00,85.025,85.03,85.015,85.015,11200000.0
2008-01-14 10:24:00,84.992,85.004,84.987,85.0,12800000.0
2008-01-14 10:25:00,85.0,85.011,84.986,85.011,11200000.0
2008-01-14 10:26:00,85.006,85.015,85.006,85.015,12800000.0
2008-01-14 10:27:00,85.025,85.028,85.016,85.024,11200000.0
2008-01-14 10:28:00,85.017,85.017,84.998,84.998,12800000.0
2008-01-14 10:29:00,84.972,84.975,84.962,84.962,11200000.0
2008-01-14 10:30:00,84.946,84.963,84.946,84.949,12800000.0
2008-01-14 10:31:00,84.958,84.958,84.921,84.921,12800000.0
2008-01-14 10:32:00,84.936,84.946,84.936,84.946,17600000.0
2008-01-14 10:33:00,84.945,84.946,84.873,84.873,10600000.0
2008-01-14 10:34:00,84.865,84.865,84.856,84.861,11200000.0
2008-01-14 10:35:00,84.877,84.885,84.877,84.88,10600000.0
2008-01-14 10:36:00,84.872,84.872,84.859,84.859,11200000.0
2008-01-14 10:37:00,84.85,84.901,84.762,84.901,11200000.0
2008-01-14 10:38:00,84.934,84.954,84.934,84.95,12800000.0
2008-01-14 10:39:00,84.938,84.955,84.938,84.955,11200000.0
2008-01-14 10:40:00,84.963,84.974,84.949,84.949,16000000.0
2008-01-14 10:41:00,84.959,84.977,84.959,84.977,12800000.0
2008-01-14 10:42:00,84.984,85.007,84.983,85.007,11200000.0
2008-01-14 10:43:00,85.021,85.022,85.012,85.022,11200000.0
2008-01-14 10:44:00,85.007,85.029,85.007,85.029,12800000.0
2008-01-14 10:45:00,85.054,85.058,85.04,85.051,12200000.0
2008-01-14 10:46:00,85.038,85.041,84.993,84.993,12800000.0
2008-01-14 10:47:00,84.968,84.968,84.916,84.943,12800000.0
2008-01-14 10:48:00,84.951,84.951,84.936,84.946,12800000.0
2008-01-14 10:49:00,84.97,84.982,84.97,84.973,11200000.0
2008-01-14 10:50:00,84.964,84.964,84.951,84.951,16000000.0
2008-01-14 10:51:00,84.955,84.96,84.943,84.943,17600000.0
2008-01-14 10:52:00,84.941,84.952,84.937,84.952,11200000.0
2008-01-14 10:53:00,84.937,84.952,84.93,84.942,11200000.0
2008-01-14 10:54:00,84.971,84.975,84.965,84.97,17600000.0
2008-01-14 10:55:00,84.971,84.999,84.971,84.999,11200000.0
2008-01-14 10:56:00,85.038,85.133,85.038,85.125,17600000.0
2008-01-14 10:57:00,85.119,85.12,85.11,85.118,16000000.0
2008-01-14 10:58:00,85.109,85.128,85.031,85.128,12800000.0
2008-01-14 10:59:00,85.12,85.12,85.102,85.102,11200000.0
2008-01-14 11:00:00,85.096,85.102,85.088,85.097,12800000.0
2008-01-14 11:01:00,85.106,85.106,85.097,85.102,12800000.0
2008-01-14 11:02:00,85.094,85.095,85.08,85.09,16000000.0
2008-01-14 11:03:00,85.099,85.099,85.054,85.058,12800000.0
2008-01-14 11:04:00,85.073,85.085,85.053,85.053,14400000.0
2008-01-14 11:05:00,85.024,85.024,84.985,84.994,17600000.0
2008-01-14 11:06:00,84.989,84.989,84.978,84.984,17600000.0
2008-01-14 11:07:00,84.981,84.985,84.971,84.98,17600000.0
2008-01-14 11:08:00,84.902,84.959,84.902,84.933,11200000.0
2008-01-14 11:09:00,84.947,84.969,84.947,84.969,17600000.0
2008-01-14 11:10:00,84.968,84.979,84.968,84.973,12800000.0
2008-01-14 11:11:00,84.98,85.002,84.98,85.002,11200000.0
2008-01-14 11:12:00,85.003,85.01,84.993,84.993,18000000.0
2008-01-14 11:13:00,84.998,85.003,84.979,84.994,14400000.0
2008-01-14 11:14:00,84.993,85.003,84.986,84.986,11200000.0
2008-01-14 11:15:00,84.995,85.001,84.986,84.997,10600000.0
2008-01-14 11:16:00,85.013,85.023,85.013,85.023,12200000.0
2008-01-14 11:17:00,85.024,85.04,85.01,85.01,11200000.0
2008-01-14 11:18:00,84.995,84.995,84.972,84.972,12800000.0
2008-01-14 11:19:00,84.964,84.964,84.951,84.952,17600000.0
2008-01-14 11:20:00,84.962,85.008,84.962,85.008,12800000.0
2008-01-14 11:21:00,85.042,85.042,84.986,84.986,14400000.0
2008-01-14 11:22:00,84.967,84.986,84.967,84.979,12800000.0
2008-01-14 11:23:00,84.976,84.976,84.951,84.954,11200000.0
2008-01-14 11:24:00,84.93,84.93,84.888,84.9,12800000.0
2008-01-14 11:25:00,84.9,84.907,84.885,84.896,17600000.0
2008-01-14 11:26:00,84.89,84.918,84.89,84.918,13800000.0
2008-01-14 11:27:00,84.931,84.939,84.922,84.933,11200000.0
2008-01-14 11:28:00,84.919,84.919,84.908,84.913,14800000.0
2008-01-14 11:29:00,84.895,84.905,84.894,84.896,14400000.0
2008-01-14 11:30:00,84.89,84.89,84.867,84.867,14400000.0
2008-01-14 11:31:00,84.857,84.857,84.843,84.846,11200000.0
2008-01-14 11:32:00,84.844,84.851,84.835,84.835,17600000.0
2008-01-14 11:33:00,84.847,84.847,84.827,84.827,12800000.0
2008-01-14 11:34:00,84.834,84.838,84.815,84.815,12200000.0
2008-01-14 11:35:00,84.82,84.834,84.82,84.834,11200000.0
2008-01-14 11:36:00,84.834,84.85,84.834,84.85,12800000.0
2008-01-14 11:37:00,84.859,84.861,84.856,84.857,11200000.0
2008-01-14 11:38:00,84.871,84.877,84.871,84.875,11200000.0
2008-01-14 11:39:00,84.882,84.898,84.881,84.894,11200000.0
2008-01-14 11:40:00,84.882,84.905,84.882,84.905,11200000.0
2008-01-14 11:41:00,84.915,84.936,84.915,84.936,16000000.0
2008-01-14 11:42:00,84.96,84.992,84.96,84.992,17600000.0
2008-01-14 11:43:00,84.987,84.987,84.948,84.948,11200000.0
2008-01-14 11:44:00,84.923,84.923,84.905,84.909,11200000.0
2008-01-14 11:45:00,84.908,84.908,84.899,84.906,14400000.0
2008-01-14 11:46:00,84.877,84.943,84.877,84.943,11200000.0
2008-01-14 11:47:00,84.942,84.954,84.923,84.923,18000000.0
2008-01-14 11:48:00,84.926,84.955,84.926,84.955,11600000.0
2008-01-14 11:49:00,84.948,84.963,84.948,84.948,13200000.0
2008-01-14 11:50:00,84.949,85.01,84.949,85.01,12200000.0
2008-01-14 11:51:00,85.02,85.034,85.02,85.022,11200000.0
2008-01-14 11:52:00,85.02,85.02,85.004,85.011,11200000.0
2008-01-14 11:53:00,85.013,85.045,85.004,85.045,16000000.0
2008-01-14 11:54:00,85.052,85.06,85.037,85.06,14400000.0
2008-01-14 11:55:00,85.084,85.097,85.013,85.069,11600000.0
2008-01-14 11:56:00,85.059,85.059,85.045,85.046,12800000.0
2008-01-14 11:57:00,85.031,85.031,85.013,85.022,17600000.0
2008-01-14 11:58:00,85.047,85.058,85.04,85.04,11200000.0
2008-01-14 11:59:00,85.037,85.037,84.991,84.993,11200000.0
2008-01-14 12:00:00,84.997,85.02,84.997,85.014,11200000.0
2008-01-14 12:01:00,84.979,84.993,84.975,84.99,11200000.0
2008-01-14 12:02:00,84.989,85.037,84.989,85.036,14400000.0
2008-01-14 12:03:00,85.04,85.041,85.016,85.016,11200000.0
2008-01-14 12:04:00,85.028,85.04,85.022,85.022,17600000.0
2008-01-14 12:05:00,85.008,85.032,85.008,85.032,17600000.0
2008-01-14 12:06:00,85.035,85.035,85.011,85.011,12800000.0
2008-01-14 12:07:00,85.015,85.029,85.015,85.027,11200000.0
2008-01-14 12:08:00,85.02,85.021,85.012,85.021,11200000.0
2008-01-14 12:09:00,85.021,85.021,84.996,84.996,14400000.0
2008-01-14 12:10:00,84.955,84.955,84.934,84.937,11200000.0
2008-01-14 12:11:00,84.937,84.937,84.922,84.935,12800000.0
2008-01-14 12:12:00,84.938,84.97,84.938,84.97,10600000.0
2008-01-14 12:13:00,84.991,85.017,84.991,85.017,11200000.0
2008-01-14 12:14:00,85.03,85.03,85.004,85.009,12800000.0
2008-01-14 12:15:00,85.001,85.001,84.993,84.999,12800000.0
2008-01-14 12:16:00,84.99,85.004,84.99,85.001,12800000.0
2008-01-14 12:17:00,85.001,85.01,84.942,84.998,17600000.0
2008-01-14 12:18:00,84.982,84.997,84.982,84.993,16000000.0
2008-01-14 12:19:00,84.982,84.982,84.966,84.978,12800000.0
2008-01-14 12:20:00,84.993,84.998,84.98,84.983,14400000.0
2008-01-14 12:21:00,84.993,84.998,84.979,84.989,16000000.0
2008-01-14 12:22:00,84.975,84.975,84.966,84.973,16000000.0
2008-01-14 12:23:00,84.976,84.979,84.97,84.979,14400000.0
2008-01-14 12:24:00,84.991,84.996,84.985,84.992,12800000.0
2008-01-14 12:25:00,84.99,84.99,84.976,84.981,11200000.0
2008-01-14 12:26:00,84.98,84.99,84.976,84.976,11200000.0
2008-01-14 12:27:00,84.969,84.99,84.968,84.99,11200000.0
2008-01-14 12:28:00,84.992,85.003,84.99,84.996,12800000.0
2008-01-14 12:29:00,84.996,85.01,84.996,85.01,17600000.0
2008-01-14 12:30:00,85.015,85.016,85.007,85.013,17600000.0
2008-01-14 12:31:00,85.014,85.018,85.0,85.01,12800000.0
2008-01-14 12:32:00,85.0,85.024,85.0,85.023,12800000.0
2008-01-14 12:33:00,85.017,85.031,85.017,85.031,14400000.0
2008-01-14 12:34:00,85.024,85.026,85.016,85.02,12800000.0
2008-01-14 12:35:00,85.024,85.073,85.024,85.073,11200000.0
2008-01-14 12:36:00,85.102,85.104,85.086,85.097,11600000.0
2008-01-14 12:37:00,85.093,85.097,85.073,85.078,11200000.0
2008-01-14 12:38:00,85.063,85.071,84.966,85.071,17600000.0
2008-01-14 12:39:00,85.058,85.058,85.046,85.056,16000000.0
2008-01-14 12:40:00,85.039,85.048,85.021,85.036,16000000.0
2008-01-14 12:41:00,85.065,85.08,85.065,85.08,12800000.0
2008-01-14 12:42:00,85.086,85.086,85.075,85.077,14400000.0
2008-01-14 12:43:00,85.05,85.05,85.005,85.005,12800000.0
2008-01-14 12:44:00,84.983,85.007,84.983,85.0,17600000.0
2008-01-14 12:45:00,84.983,84.989,84.965,84.989,16000000.0
2008-01-14 12:46:00,84.991,84.995,84.983,84.993,12800000.0
2008-01-14 12:47:00,85.001,85.045,85.001,85.042,12800000.0
2008-01-14 12:48:00,85.063,85.066,85.046,85.066,11200000.0
2008-01-14 12:49:00,85.075,85.087,85.069,85.083,16000000.0
2008-01-14 12:50:00,85.088,85.125,85.088,85.121,14400000.0
2008-01-14 12:51:00,85.115,85.13,85.111,85.111,11200000.0
2008-01-14 12:52:00,85.136,85.138,85.123,85.128,11200000.0
2008-01-14 12:53:00,85.129,85.152,85.129,85.134,11200000.0
2008-01-14 12:54:00,85.144,85.151,85.141,85.141,12800000.0
2008-01-14 12:55:00,85.12,85.122,85.103,85.103,16000000.0
2008-01-14 12:56:00,85.097,85.115,85.097,85.114,11200000.0
2008-01-14 12:57:00,85.116,85.146,85.116,85.136,11200000.0
2008-01-14 12:58:00,85.144,85.167,85.139,85.167,17600000.0
2008-01-14 12:59:00,85.166,85.181,85.166,85.169,15400000.0
2008-01-14 13:00:00,85.177,85.186,85.175,85.186,12800000.0
2008-01-14 13:01:00,85.194,85.21,85.193,85.21,14400000.0
2008-01-14 13:02:00,85.208,85.208,85.188,85.188,12800000.0
2008-01-14 13:03:00,85.175,85.188,85.175,85.188,16400000.0
2008-01-14 13:04:00,85.189,85.19,85.178,85.178,11200000.0
2008-01-14 13:05:00,85.153,85.166,85.152,85.161,12800000.0
2008-01-14 13:06:00,85.151,85.152,85.134,85.134,10600000.0
2008-01-14 13:07:00,85.133,85.143,85.133,85.133,14400000.0
2008-01-14 13:08:00,85.126,85.128,85.114,85.128,17600000.0
2008-01-14 13:09:00,85.156,85.165,85.155,85.159,12800000.0
2008-01-14 13:10:00,85.142,85.164,85.142,85.155,15400000.0
2008-01-14 13:11:00,85.158,85.162,85.132,85.132,11200000.0
2008-01-14 13:12:00,85.151,85.151,85.135,85.135,11600000.0
2008-01-14 13:13:00,85.133,85.139,85.133,85.137,17600000.0
2008-01-14 13:14:00,85.139,85.139,85.119,85.119,12800000.0
2008-01-14 13:15:00,85.127,85.131,85.113,85.131,12800000.0
2008-01-14 13:16:00,85.12,85.135,85.118,85.135,17600000.0
2008-01-14 13:17:00,85.129,85.144,85.123,85.144,12800000.0
2008-01-14 13:18:00,85.155,85.168,85.154,85.164,11200000.0
2008-01-14 13:19:00,85.162,85.162,85.132,85.132,14800000.0
2008-01-14 13:20:00,85.14,85.151,85.13,85.151,17600000.0
2008-01-14 13:21:00,85.147,85.147,85.132,85.14,11200000.0
2008-01-14 13:22:00,85.127,85.136,85.117,85.136,12800000.0
2008-01-14 13:23:00,85.131,85.134,85.122,85.122,12800000.0
2008-01-14 13:24:00,85.134,85.143,85.133,85.139,11200000.0
2008-01-14 13:25:00,85.127,85.133,85.046,85.046,17600000.0
2008-01-14 13:26:00,85.02,85.029,85.018,85.018,17600000.0
2008-01-14 13:27:00,84.999,84.999,84.988,84.995,12800000.0
2008-01-14 13:28:00,85.001,85.015,84.908,85.015,16000000.0
2008-01-14 13:29:00,84.926,85.07,84.926,85.034,11200000.0
2008-01-14 13:30:00,85.022,85.022,85.004,85.004,13200000.0
2008-01-14 13:31:00,85.005,85.018,85.004,85.018,11200000.0
2008-01-14 13:32:00,85.005,85.014,85.005,85.012,11200000.0
2008-01-14 13:33:00,85.018,85.021,85.01,85.014,19600000.0
2008-01-14 13:34:00,85.014,85.035,85.014,85.018,12800000.0
2008-01-14 13:35:00,85.024,85.036,85.024,85.027,36200000.0
2008-01-14 13:36:00,85.025,85.031,85.025,85.031,17600000.0
2008-01-14 13:37:00,85.022,85.022,84.968,84.968,14400000.0
2008-01-14 13:38:00,84.946,84.946,84.937,84.946,33600000.0
2008-01-14 13:39:00,84.948,84.973,84.948,84.973,14400000.0
2008-01-14 13:40:00,84.958,84.958,84.947,84.95,40000000.0
2008-01-14 13:41:00,84.945,84.945,84.927,84.927,16000000.0
2008-01-14 13:42:00,84.915,84.921,84.885,84.885,11600000.0
2008-01-14 13:43:00,84.871,84.881,84.861,84.881,27200000.0
2008-01-14 13:44:00,84.872,84.872,84.86,84.862,33600000.0
2008-01-14 13:45:00,84.865,84.878,84.865,84.875,20800000.0
2008-01-14 13:46:00,84.878,84.878,84.86,84.862,23400000.0
2008-01-14 13:47:00,84.866,84.87,84.862,84.865,12800000.0
2008-01-14 13:48:00,84.861,84.861,84.852,84.852,12800000.0
2008-01-14 13:49:00,84.853,84.863,84.846,84.863,17600000.0
2008-01-14 13:50:00,84.86,84.86,84.833,84.848,11200000.0
2008-01-14 13:51:00,84.845,84.852,84.845,84.852,24400000.0
2008-01-14 13:52:00,84.853,84.863,84.85,84.85,12800000.0
2008-01-14 13:53:00,84.86,84.865,84.848,84.848,17600000.0
2008-01-14 13:54:00,84.858,84.858,84.84,84.843,26000000.0
2008-01-14 13:55:00,84.855,84.862,84.848,84.853,14800000.0
2008-01-14 13:56:00,84.863,84.883,84.863,84.865,14400000.0
2008-01-14 13:57:00,84.855,84.855,84.832,84.837,28800000.0
2008-01-14 13:58:00,84.847,84.849,84.841,84.843,14400000.0
2008-01-14 13:59:00,84.84,84.871,84.84,84.871,31400000.0
2008-01-14 14:00:00,84.869,84.869,84.831,84.831,48000000.0
2008-01-14 14:01:00,84.815,84.815,84.803,84.804,31400000.0
2008-01-14 14:02:00,84.808,84.808,84.801,84.801,14400000.0
2008-01-14 14:03:00,84.794,84.794,84.777,84.777,14400000.0
2008-01-14 14:04:00,84.777,84.778,84.77,84.778,11200000.0
2008-01-14 14:05:00,84.777,84.777,84.758,84.758,24400000.0
2008-01-14 14:06:00,84.746,84.76,84.741,84.76,36800000.0
2008-01-14 14:07:00,84.762,84.77,84.759,84.77,40000000.0
2008-01-14 14:08:00,84.755,84.755,84.735,84.735,16000000.0
2008-01-14 14:09:00,84.724,84.726,84.708,84.726,33600000.0
2008-01-14 14:10:00,84.721,84.721,84.682,84.701,33600000.0
2008-01-14 14:11:00,84.702,84.717,84.694,84.717,14400000.0
2008-01-14 14:12:00,84.724,84.738,84.724,84.735,26600000.0
2008-01-14 14:13:00,84.749,84.749,84.729,84.729,14400000.0
2008-01-14 14:14:00,84.741,84.762,84.741,84.762,12800000.0
2008-01-14 14:15:00,84.754,84.757,84.741,84.75,28800000.0
2008-01-14 14:16:00,84.753,84.757,84.735,84.735,25600000.0
2008-01-14 14:17:00,84.724,84.75,84.724,84.741,12800000.0
2008-01-14 14:18:00,84.749,84.767,84.747,84.747,15400000.0
2008-01-14 14:19:00,84.752,84.767,84.752,84.767,12800000.0
2008-01-14 14:20:00,84.782,84.79,84.782,84.782,25600000.0
2008-01-14 14:21:00,84.797,84.816,84.797,84.811,28800000.0
2008-01-14 14:22:00,84.812,84.812,84.801,84.801,24000000.0
2008-01-14 14:23:00,84.829,84.878,84.829,84.878,48400000.0
2008-01-14 14:24:00,84.894,84.895,84.882,84.889,12800000.0
2008-01-14 14:25:00,84.879,84.892,84.879,84.889,12800000.0
2008-01-14 14:26:00,84.898,84.93,84.898,84.93,12800000.0
2008-01-14 14:27:00,84.936,84.944,84.936,84.944,17600000.0
2008-01-14 14:28:00,84.947,84.952,84.934,84.949,10600000.0
2008-01-14 14:29:00,84.957,84.967,84.947,84.948,36800000.0
2008-01-14 14:30:00,84.949,84.977,84.949,84.976,22400000.0
2008-01-14 14:31:00,84.972,84.984,84.972,84.982,20800000.0
2008-01-14 14:32:00,85.007,85.01,84.996,85.006,39400000.0
2008-01-14 14:33:00,85.04,85.043,85.025,85.025,24000000.0
2008-01-14 14:34:00,85.031,85.051,85.031,85.051,33600000.0
2008-01-14 14:35:00,85.044,85.044,84.989,84.989,14400000.0
2008-01-14 14:36:00,84.972,84.99,84.972,84.99,12800000.0
2008-01-14 14:37:00,84.99,85.017,84.982,85.017,11200000.0
2008-01-14 14:38:00,85.026,85.046,85.026,85.046,56000000.0
2008-01-14 14:39:00,85.06,85.063,85.048,85.063,12800000.0
2008-01-14 14:40:00,85.056,85.063,85.042,85.044,14400000.0
2008-01-14 14:41:00,85.048,85.061,85.048,85.053,56000000.0
2008-01-14 14:42:00,85.064,85.072,85.058,85.058,12800000.0
2008-01-14 14:43:00,85.043,85.083,85.043,85.083,25600000.0
2008-01-14 14:44:00,85.113,85.133,85.113,85.12,11200000.0
2008-01-14 14:45:00,85.124,85.139,85.124,85.139,11200000.0
2008-01-14 14:46:00,85.146,85.146,85.13,85.135,11200000.0
2008-01-14 14:47:00,85.123,85.146,85.123,85.146,16000000.0
2008-01-14 14:48:00,85.137,85.137,85.122,85.137,18600000.0
2008-01-14 14:49:00,85.167,85.203,85.167,85.203,32000000.0
2008-01-14 14:50:00,85.184,85.184,85.158,85.171,28800000.0
2008-01-14 14:51:00,85.16,85.168,85.157,85.157,31800000.0
2008-01-14 14:52:00,85.145,85.146,85.118,85.118,12800000.0
2008-01-14 14:53:00,85.108,85.11,85.098,85.098,17600000.0
2008-01-14 14:54:00,85.108,85.112,85.103,85.11,12800000.0
2008-01-14 14:55:00,85.114,85.144,85.114,85.144,16000000.0
2008-01-14 14:56:00,85.149,85.171,85.149,85.161,12800000.0
2008-01-14 14:57:00,85.151,85.151,85.11,85.11,12800000.0
2008-01-14 14:58:00,85.114,85.125,85.11,85.125,17600000.0
2008-01-14 14:59:00,85.14,85.147,85.138,85.147,16000000.0
2008-01-14 15:00:00,85.154,85.159,85.151,85.153,14400000.0
2008-01-14 15:01:00,85.165,85.189,85.165,85.18,12800000.0
2008-01-14 15:02:00,85.181,85.181,85.158,85.158,27200000.0
2008-01-14 15:03:00,85.136,85.167,85.136,85.167,12800000.0
2008-01-14 15:04:00,85.172,85.172,85.143,85.145,24000000.0
2008-01-14 15:05:00,85.154,85.181,85.154,85.178,11600000.0
2008-01-14 15:06:00,85.177,85.177,85.151,85.151,11200000.0
2008-01-14 15:07:00,85.154,85.184,85.154,85.184,25600000.0
2008-01-14 15:08:00,85.181,85.186,85.175,85.186,22400000.0
2008-01-14 15:09:00,85.186,85.186,85.171,85.172,16000000.0
2008-01-14 15:10:00,85.171,85.177,85.163,85.163,40400000.0
2008-01-14 15:11:00,85.156,85.156,85.144,85.15,32000000.0
2008-01-14 15:12:00,85.157,85.157,85.15,85.15,8000000.0
2008-01-14 15:13:00,85.132,85.133,85.123,85.123,44800000.0
2008-01-14 15:14:00,85.128,85.128,85.119,85.121,35200000.0
2008-01-14 15:15:00,85.121,85.121,85.114,85.114,22400000.0
2008-01-14 15:16:00,85.112,85.119,85.11,85.115,37200000.0
2008-01-14 15:17:00,85.091,85.098,85.083,85.083,22400000.0
2008-01-14 15:18:00,85.088,85.099,85.088,85.097,22400000.0
2008-01-14 15:19:00,85.101,85.113,85.089,85.089,16000000.0
2008-01-14 15:20:00,85.092,85.099,85.088,85.098,24400000.0
2008-01-14 15:21:00,85.115,85.132,85.115,85.132,14400000.0
2008-01-14 15:22:00,85.114,85.125,85.106,85.125,14400000.0
2008-01-14 15:23:00,85.135,85.149,85.135,85.135,47400000.0
2008-01-14 15:24:00,85.135,85.142,85.134,85.139,25600000.0
2008-01-14 15:25:00,85.141,85.143,85.123,85.123,26600000.0
2008-01-14 15:26:00,85.15,85.159,85.148,85.152,40400000.0
2008-01-14 15:27:00,85.159,85.159,85.138,85.138,28800000.0
2008-01-14 15:28:00,85.153,85.163,85.144,85.144,70400000.0
2008-01-14 15:29:00,85.136,85.136,85.042,85.129,46400000.0
2008-01-14 15:30:00,85.027,85.097,84.968,84.992,115200000.0
2008-01-14 15:31:00,85.106,85.13,85.103,85.127,61200000.0
2008-01-14 15:32:00,85.117,85.121,85.092,85.092,30400000.0
2008-01-14 15:33:00,85.082,85.09,85.078,85.078,30400000.0
2008-01-14 15:34:00,85.079,85.079,85.065,85.068,22400000.0
2008-01-14 15:35:00,85.065,85.077,85.052,85.077,33600000.0
2008-01-14 15:36:00,85.077,85.094,85.077,85.094,32400000.0
2008-01-14 15:37:00,85.099,85.114,85.099,85.114,30400000.0
2008-01-14 15:38:00,85.116,85.116,85.102,85.102,59200000.0
2008-01-14 15:39:00,85.12,85.12,85.104,85.105,36800000.0
2008-01-14 15:40:00,85.112,85.142,85.112,85.142,35200000.0
2008-01-14 15:41:00,85.157,85.164,85.139,85.144,25600000.0
2008-01-14 15:42:00,85.148,85.155,85.134,85.141,43200000.0
2008-01-14 15:43:00,85.152,85.171,85.152,85.171,27200000.0
2008-01-14 15:44:00,85.191,85.214,85.191,85.211,27200000.0
2008-01-14 15:45:00,85.203,85.203,85.183,85.191,16000000.0
2008-01-14 15:46:00,85.183,85.185,85.176,85.185,14400000.0
2008-01-14 15:47:00,85.191,85.196,85.189,85.193,30400000.0
2008-01-14 15:48:00,85.197,85.206,85.19,85.19,27600000.0
2008-01-14 15:49:00,85.166,85.167,85.154,85.162,11200000.0
2008-01-14 15:50:00,85.178,85.19,85.178,85.183,25600000.0
2008-01-14 15:51:00,85.191,85.198,85.179,85.179,42600000.0
2008-01-14 15:52:00,85.158,85.17,85.158,85.169,20800000.0
2008-01-14 15:53:00,85.179,85.179,85.162,85.168,24000000.0
2008-01-14 15:54:00,85.176,85.179,85.173,85.174,28800000.0
2008-01-14 15:55:00,85.172,85.198,85.172,85.198,24000000.0
2008-01-14 15:56:00,85.235,85.235,85.201,85.201,51200000.0
2008-01-14 15:57:00,85.199,85.22,85.199,85.216,12600000.0
2008-01-14 15:58:00,85.225,85.225,85.194,85.195,19200000.0
2008-01-14 15:59:00,85.169,85.169,85.15,85.15,36800000.0
2008-01-14 16:00:00,85.141,85.167,85.141,85.164,51200000.0
2008-01-14 16:01:00,85.183,85.195,85.182,85.195,42000000.0
2008-01-14 16:02:00,85.205,85.209,85.199,85.199,22800000.0
2008-01-14 16:03:00,85.192,85.203,85.185,85.185,64000000.0
2008-01-14 16:04:00,85.183,85.195,85.183,85.192,44800000.0
2008-01-14 16:05:00,85.209,85.217,85.203,85.217,47400000.0
2008-01-14 16:06:00,85.218,85.218,85.196,85.196,35600000.0
2008-01-14 16:07:00,85.193,85.217,85.191,85.217,31400000.0
2008-01-14 16:08:00,85.204,85.227,85.204,85.227,43600000.0
2008-01-14 16:09:00,85.246,85.252,85.243,85.244,44200000.0
2008-01-14 16:10:00,85.239,85.239,85.214,85.214,42000000.0
2008-01-14 16:11:00,85.225,85.244,85.225,85.244,14400000.0
2008-01-14 16:12:00,85.25,85.25,85.241,85.248,56000000.0
2008-01-14 16:13:00,85.254,85.254,85.241,85.251,11200000.0
2008-01-14 16:14:00,85.253,85.259,85.246,85.254,49600000.0
2008-01-14 16:15:00,85.266,85.293,85.266,85.293,59000000.0
2008-01-14 16:16:00,85.294,85.299,85.273,85.273,17600000.0
2008-01-14 16:17:00,85.273,85.273,85.249,85.258,38400000.0
2008-01-14 16:18:00,85.249,85.268,85.249,85.268,38800000.0
2008-01-14 16:19:00,85.267,85.269,85.249,85.261,22400000.0
2008-01-14 16:20:00,85.254,85.265,85.245,85.265,11200000.0
2008-01-14 16:21:00,85.268,85.27,85.255,85.261,26600000.0
2008-01-14 16:22:00,85.25,85.25,85.234,85.242,41600000.0
2008-01-14 16:23:00,85.236,85.25,85.236,85.247,43200000.0
2008-01-14 16:24:00,85.238,85.238,85.213,85.219,17000000.0
2008-01-14 16:25:00,85.226,85.231,85.224,85.231,33000000.0
2008-01-14 16:26:00,85.234,85.24,85.213,85.213,17600000.0
2008-01-14 16:27:00,85.206,85.221,85.206,85.221,35200000.0
2008-01-14 16:28:00,85.206,85.208,85.195,85.195,27200000.0
2008-01-14 16:29:00,85.19,85.197,85.17,85.17,11200000.0
2008-01-14 16:30:00,85.191,85.203,85.186,85.2,43200000.0
2008-01-14 16:31:00,85.213,85.213,85.191,85.191,41000000.0
2008-01-14 16:32:00,85.187,85.195,85.178,85.179,12800000.0
2008-01-14 16:33:00,85.167,85.183,85.167,85.168,27200000.0
2008-01-14 16:34:00,85.17,85.182,85.167,85.174,35200000.0
2008-01-14 16:35:00,85.175,85.188,85.17,85.188,52800000.0
2008-01-14 16:36:00,85.183,85.184,85.161,85.171,51200000.0
2008-01-14 16:37:00,85.157,85.157,85.131,85.135,41000000.0
2008-01-14 16:38:00,85.136,85.144,85.126,85.144,39400000.0
2008-01-14 16:39:00,85.132,85.132,85.116,85.118,35200000.0
2008-01-14 16:40:00,85.101,85.109,85.09,85.104,56400000.0
2008-01-14 16:41:00,85.117,85.122,85.105,85.122,73000000.0
2008-01-14 16:42:00,85.131,85.144,85.131,85.141,54400000.0
2008-01-14 16:43:00,85.135,85.135,85.121,85.132,17600000.0
2008-01-14 16:44:00,85.128,85.13,85.117,85.117,11200000.0
2008-01-14 16:45:00,85.105,85.117,85.1,85.101,56400000.0
2008-01-14 16:46:00,85.096,85.118,85.096,85.114,12800000.0
2008-01-14 16:47:00,85.115,85.118,85.091,85.091,69800000.0
2008-01-14 16:48:00,85.09,85.1,85.089,85.089,52800000.0
2008-01-14 16:49:00,85.104,85.119,85.103,85.112,36800000.0
2008-01-14 16:50:00,85.112,85.119,85.105,85.119,75200000.0
2008-01-14 16:51:00,85.137,85.147,85.134,85.134,32000000.0
2008-01-14 16:52:00,85.105,85.135,85.105,85.135,46800000.0
2008-01-14 16:53:00,85.128,85.139,85.124,85.124,30400000.0
2008-01-14 16:54:00,85.129,85.134,85.12,85.125,10600000.0
2008-01-14 16:55:00,85.112,85.134,85.112,85.134,27200000.0
2008-01-14 16:56:00,85.155,85.182,85.155,85.177,37200000.0
2008-01-14 16:57:00,85.19,85.203,85.187,85.195,19200000.0
2008-01-14 16:58:00,85.197,85.197,85.188,85.19,12800000.0
2008-01-14 16:59:00,85.163,85.163,85.138,85.138,51200000.0
2008-01-14 17:00:00,85.114,85.136,85.114,85.128,49600000.0
2008-01-14 17:01:00,85.136,85.15,85.131,85.144,40000000.0
2008-01-14 17:02:00,85.144,85.144,85.128,85.128,33600000.0
2008-01-14 17:03:00,85.121,85.146,85.117,85.146,45200000.0
2008-01-14 17:04:00,85.148,85.204,85.135,85.204,41600000.0
2008-01-14 17:05:00,85.194,85.198,85.175,85.175,53800000.0
2008-01-14 17:06:00,85.176,85.207,85.176,85.186,59200000.0
2008-01-14 17:07:00,85.217,85.224,85.214,85.218,35200000.0
2008-01-14 17:08:00,85.216,85.25,85.213,85.235,68800000.0
2008-01-14 17:09:00,85.251,85.281,85.249,85.281,60000000.0
2008-01-14 17:10:00,85.283,85.289,85.275,85.289,25600000.0
2008-01-14 17:11:00,85.274,85.291,85.274,85.291,39200000.0
2008-01-14 17:12:00,85.27,85.285,85.261,85.285,25000000.0
2008-01-14 17:13:00,85.303,85.32,85.303,85.315,28800000.0
2008-01-14 17:14:00,85.334,85.334,85.317,85.326,22400000.0
2008-01-14 17:15:00,85.328,85.345,85.327,85.345,19200000.0
2008-01-14 17:16:00,85.363,85.366,85.348,85.364,17600000.0
2008-01-14 17:17:00,85.387,85.389,85.373,85.373,38400000.0
2008-01-14 17:18:00,85.361,85.369,85.356,85.364,57600000.0
2008-01-14 17:19:00,85.351,85.361,85.348,85.348,24000000.0
2008-01-14 17:20:00,85.339,85.342,85.332,85.332,16000000.0
2008-01-14 17:21:00,85.326,85.334,85.317,85.324,28800000.0
2008-01-14 17:22:00,85.33,85.332,85.325,85.326,18600000.0
2008-01-14 17:23:00,85.323,85.33,85.312,85.314,11200000.0
2008-01-14 17:24:00,85.296,85.306,85.294,85.301,12800000.0
2008-01-14 17:25:00,85.302,85.302,85.249,85.249,17600000.0
2008-01-14 17:26:00,85.239,85.239,85.226,85.23,35200000.0
2008-01-14 17:27:00,85.233,85.233,85.192,85.192,46400000.0
2008-01-14 17:28:00,85.171,85.173,85.156,85.156,30800000.0
2008-01-14 17:29:00,85.165,85.206,85.165,85.206,27200000.0
2008-01-14 17:30:00,85.213,85.228,85.213,85.221,17600000.0
2008-01-14 17:31:00,85.224,85.256,85.224,85.256,87800000.0
2008-01-14 17:32:00,85.259,85.264,85.239,85.242,52800000.0
2008-01-14 17:33:00,85.239,85.251,85.237,85.251,36800000.0
2008-01-14 17:34:00,85.251,85.263,85.244,85.263,63400000.0
2008-01-14 17:35:00,85.272,85.289,85.272,85.275,43200000.0
2008-01-14 17:36:00,85.275,85.292,85.275,85.28,33600000.0
2008-01-14 17:37:00,85.294,85.309,85.294,85.302,16000000.0
2008-01-14 17:38:00,85.303,85.352,85.303,85.352,35200000.0
2008-01-14 17:39:00,85.377,85.385,85.375,85.385,16000000.0
2008-01-14 17:40:00,85.378,85.378,85.365,85.37,75000000.0
2008-01-14 17:41:00,85.373,85.373,85.346,85.346,12800000.0
2008-01-14 17:42:00,85.353,85.362,85.333,85.333,12800000.0
2008-01-14 17:43:00,85.339,85.339,85.32,85.332,17600000.0
2008-01-14 17:44:00,85.336,85.336,85.313,85.313,29800000.0
2008-01-14 17:45:00,85.318,85.332,85.318,85.331,30800000.0
2008-01-14 17:46:00,85.354,85.382,85.354,85.369,41000000.0
2008-01-14 17:47:00,85.393,85.407,85.387,85.387,57600000.0
2008-01-14 17:48:00,85.382,85.389,85.379,85.38,58000000.0
2008-01-14 17:49:00,85.384,85.384,85.36,85.364,46400000.0
2008-01-14 17:50:00,85.354,85.354,85.328,85.328,12800000.0
2008-01-14 17:51:00,85.322,85.328,85.321,85.328,49600000.0
2008-01-14 17:52:00,85.325,85.327,85.313,85.314,43200000.0
2008-01-14 17:53:00,85.329,85.336,85.328,85.332,33600000.0
2008-01-14 17:54:00,85.33,85.33,85.295,85.298,38400000.0
2008-01-14 17:55:00,85.295,85.295,85.265,85.265,40000000.0
2008-01-14 17:56:00,85.261,85.263,85.25,85.256,44800000.0
2008-01-14 17:57:00,85.255,85.257,85.248,85.253,37200000.0
2008-01-14 17:58:00,85.266,85.266,85.244,85.25,17000000.0
2008-01-14 17:59:00,85.256,85.256,85.237,85.256,62400000.0
2008-01-14 18:00:00,85.272,85.297,85.272,85.297,51200000.0
2008-01-14 18:01:00,85.28,85.286,85.271,85.271,31400000.0
2008-01-14 18:02:00,85.274,85.308,85.274,85.308,24000000.0
2008-01-14 18:03:00,85.324,85.34,85.317,85.323,36800000.0
2008-01-14 18:04:00,85.306,85.306,85.296,85.296,33000000.0
2008-01-14 18:05:00,85.294,85.331,85.294,85.329,12800000.0
2008-01-14 18:06:00,85.326,85.336,85.323,85.325,29800000.0
2008-01-14 18:07:00,85.336,85.363,85.336,85.347,11200000.0
2008-01-14 18:08:00,85.352,85.358,85.338,85.338,85200000.0
2008-01-14 18:09:00,85.337,85.342,85.327,85.342,33600000.0
2008-01-14 18:10:00,85.347,85.347,85.318,85.33,15400000.0
2008-01-14 18:11:00,85.318,85.346,85.318,85.346,12800000.0
2008-01-14 18:12:00,85.357,85.361,85.356,85.361,12800000.0
2008-01-14 18:13:00,85.369,85.373,85.36,85.36,27200000.0
2008-01-14 18:14:00,85.358,85.376,85.352,85.369,19200000.0
2008-01-14 18:15:00,85.373,85.392,85.372,85.392,30800000.0
2008-01-14 18:16:00,85.414,85.463,85.414,85.463,55400000.0
2008-01-14 18:17:00,85.472,85.475,85.457,85.457,43200000.0
2008-01-14 18:18:00,85.448,85.449,85.44,85.449,30400000.0
2008-01-14 18:19:00,85.445,85.445,85.423,85.424,46400000.0
2008-01-14 18:20:00,85.431,85.431,85.413,85.413,43200000.0
2008-01-14 18:21:00,85.411,85.412,85.395,85.395,12800000.0
2008-01-14 18:22:00,85.409,85.424,85.408,85.411,33600000.0
2008-01-14 18:23:00,85.398,85.398,85.365,85.365,46400000.0
2008-01-14 18:24:00,85.36,85.36,85.34,85.34,52200000.0
2008-01-14 18:25:00,85.344,85.354,85.338,85.353,33600000.0
2008-01-14 18:26:00,85.355,85.366,85.355,85.36,29800000.0
2008-01-14 18:27:00,85.361,85.361,85.353,85.354,33600000.0
2008-01-14 18:28:00,85.365,85.378,85.365,85.373,12800000.0
2008-01-14 18:29:00,85.387,85.401,85.377,85.401,25600000.0
2008-01-14 18:30:00,85.396,85.411,85.395,85.405,36800000.0
2008-01-14 18:31:00,85.398,85.408,85.398,85.403,11600000.0
2008-01-14 18:32:00,85.403,85.409,85.398,85.398,70400000.0
2008-01-14 18:33:00,85.405,85.423,85.405,85.423,32000000.0
2008-01-14 18:34:00,85.417,85.418,85.406,85.415,19200000.0
2008-01-14 18:35:00,85.403,85.403,85.38,85.39,43200000.0
2008-01-14 18:36:00,85.396,85.396,85.385,85.395,69600000.0
2008-01-14 18:37:00,85.385,85.391,85.372,85.389,36800000.0
2008-01-14 18:38:00,85.369,85.373,85.359,85.362,49600000.0
2008-01-14 18:39:00,85.371,85.381,85.368,85.371,75600000.0
2008-01-14 18:40:00,85.361,85.366,85.342,85.342,65600000.0
2008-01-14 18:41:00,85.332,85.352,85.332,85.352,71400000.0
2008-01-14 18:42:00,85.368,85.375,85.36,85.375,78800000.0
2008-01-14 18:43:00,85.378,85.378,85.365,85.368,49600000.0
2008-01-14 18:44:00,85.366,85.367,85.358,85.367,30400000.0
2008-01-14 18:45:00,85.367,85.374,85.353,85.37,12800000.0
2008-01-14 18:46:00,85.387,85.401,85.387,85.401,12600000.0
2008-01-14 18:47:00,85.385,85.401,85.384,85.401,14400000.0
2008-01-14 18:48:00,85.402,85.405,85.386,85.386,28200000.0
2008-01-14 18:49:00,85.38,85.38,85.367,85.379,24400000.0
2008-01-14 18:50:00,85.394,85.421,85.394,85.404,45200000.0
2008-01-14 18:51:00,85.408,85.419,85.406,85.419,12800000.0
2008-01-14 18:52:00,85.419,85.421,85.408,85.417,19200000.0
2008-01-14 18:53:00,85.426,85.446,85.426,85.44,30400000.0
2008-01-14 18:54:00,85.454,85.454,85.433,85.433,19200000.0
2008-01-14 18:55:00,85.427,85.432,85.423,85.429,22800000.0
2008-01-14 18:56:00,85.442,85.442,85.432,85.44,16000000.0
2008-01-14 18:57:00,85.437,85.444,85.437,85.438,19200000.0
2008-01-14 18:58:00,85.425,85.425,85.411,85.411,32000000.0
2008-01-14 18:59:00,85.41,85.411,85.403,85.403,31400000.0
2008-01-14 19:00:00,85.391,85.396,85.391,85.394,14400000.0
2008-01-14 19:01:00,85.39,85.39,85.377,85.377,18600000.0
2008-01-14 19:02:00,85.373,85.378,85.37,85.375,43600000.0
2008-01-14 19:03:00,85.375,85.384,85.375,85.384,14400000.0
2008-01-14 19:04:00,85.382,85.391,85.373,85.373,17600000.0
2008-01-14 19:05:00,85.374,85.374,85.366,85.366,22400000.0
2008-01-14 19:06:00,85.362,85.372,85.358,85.367,55400000.0
2008-01-14 19:07:00,85.365,85.365,85.312,85.312,35600000.0
2008-01-14 19:08:00,85.304,85.307,85.292,85.292,22400000.0
2008-01-14 19:09:00,85.276,85.281,85.269,85.269,12800000.0
2008-01-14 19:10:00,85.271,85.271,85.245,85.245,17600000.0
2008-01-14 19:11:00,85.234,85.234,85.204,85.204,30800000.0
2008-01-14 19:12:00,85.229,85.234,85.229,85.229,23400000.0
2008-01-14 19:13:00,85.219,85.219,85.208,85.219,12800000.0
2008-01-14 19:14:00,85.222,85.228,85.218,85.221,12800000.0
2008-01-14 19:15:00,85.206,85.226,85.206,85.215,16000000.0
2008-01-14 19:16:00,85.22,85.235,85.198,85.229,12800000.0
2008-01-14 19:17:00,85.226,85.231,85.22,85.231,14400000.0
2008-01-14 19:18:00,85.228,85.232,85.221,85.228,32000000.0
2008-01-14 19:19:00,85.229,85.229,85.218,85.22,11200000.0
2008-01-14 19:20:00,85.23,85.239,85.223,85.233,14400000.0
2008-01-14 19:21:00,85.229,85.229,85.22,85.221,18000000.0
2008-01-14 19:22:00,85.196,85.213,85.192,85.213,14400000.0
2008-01-14 19:23:00,85.202,85.202,85.176,85.182,16000000.0
2008-01-14 19:24:00,85.204,85.204,85.186,85.192,48000000.0
2008-01-14 19:25:00,85.178,85.195,85.178,85.195,10600000.0
2008-01-14 19:26:00,85.195,85.195,85.162,85.162,41000000.0
2008-01-14 19:27:00,85.164,85.191,85.164,85.171,14400000.0
2008-01-14 19:28:00,85.153,85.153,85.134,85.15,12800000.0
2008-01-14 19:29:00,85.146,85.159,85.146,85.159,12800000.0
2008-01-14 19:30:00,85.154,85.154,85.141,85.146,11200000.0
2008-01-14 19:31:00,85.138,85.166,85.138,85.166,13200000.0
2008-01-14 19:32:00,85.174,85.184,85.168,85.168,11200000.0
2008-01-14 19:33:00,85.169,85.169,85.154,85.164,12800000.0
2008-01-14 19:34:00,85.165,85.172,85.162,85.171,12800000.0
2008-01-14 19:35:00,85.18,85.186,85.176,85.181,17600000.0
2008-01-14 19:36:00,85.193,85.204,85.193,85.197,16000000.0
2008-01-14 19:37:00,85.171,85.189,85.171,85.189,11200000.0
2008-01-14 19:38:00,85.182,85.182,85.176,85.178,11200000.0
2008-01-14 19:39:00,85.166,85.166,85.141,85.141,12800000.0
2008-01-14 19:40:00,85.129,85.147,85.129,85.144,10600000.0
2008-01-14 19:41:00,85.135,85.135,85.124,85.126,11200000.0
2008-01-14 19:42:00,85.124,85.137,85.124,85.128,11200000.0
2008-01-14 19:43:00,85.116,85.127,85.111,85.12,19600000.0
2008-01-14 19:44:00,85.114,85.122,85.111,85.119,11200000.0
2008-01-14 19:45:00,85.124,85.136,85.119,85.136,16000000.0
2008-01-14 19:46:00,85.123,85.134,85.12,85.134,14400000.0
2008-01-14 19:47:00,85.123,85.13,85.118,85.123,17600000.0
2008-01-14 19:48:00,85.119,85.119,85.101,85.107,12800000.0
2008-01-14 19:49:00,85.106,85.118,85.106,85.118,30800000.0
2008-01-14 19:50:00,85.116,85.132,85.116,85.127,12800000.0
2008-01-14 19:51:00,85.121,85.14,85.121,85.14,12800000.0
2008-01-14 19:52:00,85.139,85.15,85.125,85.125,16000000.0
2008-01-14 19:53:00,85.116,85.119,85.114,85.114,12800000.0
2008-01-14 19:54:00,85.097,85.129,85.097,85.129,12200000.0
2008-01-14 19:55:00,85.147,85.159,85.147,85.159,11200000.0
2008-01-14 19:56:00,85.148,85.148,85.129,85.145,16000000.0
2008-01-14 19:57:00,85.162,85.188,85.15,85.188,12200000.0
2008-01-14 19:58:00,85.214,85.228,85.214,85.224,11200000.0
2008-01-14 19:59:00,85.197,85.197,85.169,85.176,12800000.0
2008-01-14 20:00:00,85.173,85.239,85.173,85.239,18000000.0
2008-01-14 20:01:00,85.252,85.252,85.236,85.236,11200000.0
2008-01-14 20:02:00,85.24,85.248,85.236,85.241,17600000.0
2008-01-14 20:03:00,85.215,85.215,85.183,85.183,16000000.0
2008-01-14 20:04:00,85.171,85.211,85.171,85.211,30400000.0
2008-01-14 20:05:00,85.211,85.221,85.205,85.221,12800000.0
2008-01-14 20:06:00,85.214,85.214,85.203,85.203,11200000.0
2008-01-14 20:07:00,85.203,85.211,85.201,85.211,17600000.0
2008-01-14 20:08:00,85.213,85.213,85.199,85.213,37800000.0
2008-01-14 20:09:00,85.214,85.222,85.212,85.217,11200000.0
2008-01-14 20:10:00,85.219,85.219,85.198,85.198,15400000.0
2008-01-14 20:11:00,85.204,85.204,85.19,85.19,11200000.0
2008-01-14 20:12:00,85.194,85.194,85.18,85.18,11200000.0
2008-01-14 20:13:00,85.193,85.198,85.182,85.194,27200000.0
2008-01-14 20:14:00,85.208,85.224,85.15,85.209,14400000.0
2008-01-14 20:15:00,85.183,85.206,85.183,85.204,17600000.0
2008-01-14 20:16:00,85.196,85.202,85.193,85.202,29200000.0
2008-01-14 20:17:00,85.207,85.212,85.188,85.199,33000000.0
2008-01-14 20:18:00,85.203,85.218,85.203,85.211,8000000.0
2008-01-14 20:19:00,85.199,85.199,85.195,85.195,11200000.0
2008-01-14 20:20:00,85.183,85.216,85.183,85.216,19200000.0
2008-01-14 20:21:00,85.221,85.221,85.191,85.206,16000000.0
2008-01-14 20:22:00,85.202,85.217,85.202,85.212,14400000.0
2008-01-14 20:23:00,85.214,85.222,85.211,85.217,12800000.0
2008-01-14 20:24:00,85.213,85.213,85.193,85.196,16000000.0
2008-01-14 20:25:00,85.194,85.228,85.193,85.228,11200000.0
2008-01-14 20:26:00,85.21,85.21,85.197,85.208,16000000.0
2008-01-14 20:27:00,85.216,85.236,85.216,85.228,12800000.0
2008-01-14 20:28:00,85.238,85.238,85.221,85.221,11200000.0
2008-01-14 20:29:00,85.204,85.226,85.204,85.217,12800000.0
2008-01-14 20:30:00,85.222,85.224,85.211,85.22,27200000.0
2008-01-14 20:31:00,85.226,85.226,85.21,85.21,8000000.0
2008-01-14 20:32:00,85.217,85.231,85.217,85.225,11000000.0
2008-01-14 20:33:00,85.219,85.219,85.207,85.215,12800000.0
2008-01-14 20:34:00,85.212,85.214,85.208,85.212,11600000.0
2008-01-14 20:35:00,85.215,85.215,85.191,85.191,11600000.0
2008-01-14 20:36:00,85.189,85.191,85.153,85.155,16000000.0
2008-01-14 20:37:00,85.157,85.157,85.149,85.151,8000000.0
2008-01-14 20:38:00,85.132,85.141,85.131,85.139,12800000.0
2008-01-14 20:39:00,85.148,85.159,85.148,85.159,14400000.0
2008-01-14 20:40:00,85.137,85.154,85.135,85.154,11200000.0
2008-01-14 20:41:00,85.163,85.176,85.163,85.168,14400000.0
2008-01-14 20:42:00,85.181,85.181,85.16,85.16,11200000.0
2008-01-14 20:43:00,85.165,85.186,85.165,85.179,14400000.0
2008-01-14 20:44:00,85.199,85.201,85.192,85.196,11200000.0
2008-01-14 20:45:00,85.193,85.193,85.173,85.19,12800000.0
2008-01-14 20:46:00,85.189,85.189,85.16,85.16,14400000.0
2008-01-14 20:47:00,85.179,85.196,85.179,85.19,7400000.0
2008-01-14 20:48:00,85.229,85.246,85.229,85.246,17600000.0
2008-01-14 20:49:00,85.246,85.246,85.227,85.227,11200000.0
2008-01-14 20:50:00,85.234,85.251,85.231,85.251,14400000.0
2008-01-14 20:51:00,85.246,85.246,85.221,85.225,28800000.0
2008-01-14 20:52:00,85.227,85.229,85.219,85.219,11200000.0
2008-01-14 20:53:00,85.232,85.237,85.222,85.224,16000000.0
2008-01-14 20:54:00,85.198,85.207,85.196,85.197,12800000.0
2008-01-14 20:55:00,85.216,85.236,85.216,85.236,11200000.0
2008-01-14 20:56:00,85.244,85.244,85.228,85.228,12800000.0
2008-01-14 20:57:00,85.225,85.236,85.225,85.234,12800000.0
2008-01-14 20:58:00,85.222,85.232,85.21,85.211,16000000.0
2008-01-14 20:59:00,85.222,85.235,85.222,85.23,11200000.0
2008-01-14 21:00:00,85.229,85.229,85.217,85.223,17600000.0
2008-01-14 21:01:00,85.21,85.219,85.208,85.213,11200000.0
2008-01-14 21:02:00,85.208,85.213,85.202,85.208,16000000.0
2008-01-14 21:03:00,85.214,85.22,85.211,85.214,12800000.0
2008-01-14 21:04:00,85.19,85.214,85.188,85.195,16000000.0
2008-01-14 21:05:00,85.205,85.212,85.194,85.203,12800000.0
2008-01-14 21:06:00,85.207,85.209,85.19,85.192,11200000.0
2008-01-14 21:07:00,85.187,85.187,85.17,85.179,14400000.0
2008-01-14 21:08:00,85.186,85.188,85.176,85.188,16000000.0
2008-01-14 21:09:00,85.215,85.216,85.191,85.21,14400000.0
2008-01-14 21:10:00,85.208,85.216,85.207,85.207,12800000.0
2008-01-14 21:11:00,85.202,85.202,85.188,85.189,12800000.0
2008-01-14 21:12:00,85.203,85.204,85.198,85.201,12800000.0
2008-01-14 21:13:00,85.185,85.203,85.185,85.191,16000000.0
2008-01-14 21:14:00,85.196,85.197,85.183,85.189,12800000.0
2008-01-14 21:15:00,85.192,85.205,85.187,85.203,11200000.0
2008-01-14 21:16:00,85.195,85.196,85.192,85.195,19200000.0
2008-01-14 21:17:00,85.197,85.197,85.181,85.181,14400000.0
2008-01-14 21:18:00,85.171,85.181,85.171,85.181,8000000.0
2008-01-14 21:19:00,85.166,85.18,85.166,85.172,10600000.0
2008-01-14 21:20:00,85.154,85.186,85.154,85.181,14400000.0
2008-01-14 21:21:00,85.193,85.193,85.184,85.184,17600000.0
2008-01-14 21:22:00,85.185,85.193,85.183,85.191,12800000.0
2008-01-14 21:23:00,85.182,85.192,85.171,85.192,12800000.0
2008-01-14 21:24:00,85.188,85.198,85.183,85.183,11200000.0
2008-01-14 21:25:00,85.205,85.208,85.202,85.205,17000000.0
2008-01-14 21:26:00,85.201,85.207,85.198,85.202,24000000.0
2008-01-14 21:27:00,85.201,85.208,85.198,85.203,22400000.0
2008-01-14 21:28:00,85.205,85.219,85.194,85.219,11200000.0
2008-01-14 21:29:00,85.215,85.215,85.207,85.207,27200000.0
2008-01-14 21:30:00,85.212,85.213,85.204,85.213,12800000.0
2008-01-14 21:31:00,85.234,85.244,85.234,85.237,16000000.0
2008-01-14 21:32:00,85.231,85.231,85.218,85.218,14400000.0
2008-01-14 21:33:00,85.224,85.228,85.217,85.224,11200000.0
2008-01-14 21:34:00,85.222,85.235,85.217,85.232,17600000.0
2008-01-14 21:35:00,85.272,85.278,85.272,85.273,14400000.0
2008-01-14 21:36:00,85.277,85.277,85.266,85.266,10600000.0
2008-01-14 21:37:00,85.265,85.288,85.265,85.288,16000000.0
2008-01-14 21:38:00,85.306,85.354,85.24,85.24,12800000.0
2008-01-14 21:39:00,85.322,85.353,85.322,85.353,12800000.0
2008-01-14 21:40:00,85.374,85.401,85.374,85.399,11200000.0
2008-01-14 21:41:00,85.427,85.449,85.346,85.441,11200000.0
2008-01-14 21:42:00,85.441,85.441,85.407,85.432,14400000.0
2008-01-14 21:43:00,85.425,85.425,85.4,85.404,14400000.0
2008-01-14 21:44:00,85.402,85.414,85.402,85.409,12800000.0
2008-01-14 21:45:00,85.417,85.417,85.387,85.389,17600000.0
2008-01-14 21:46:00,85.374,85.384,85.373,85.384,14800000.0
2008-01-14 21:47:00,85.376,85.379,85.372,85.372,11200000.0
2008-01-14 21:48:00,85.368,85.375,85.367,85.375,35200000.0
2008-01-14 21:49:00,85.374,85.411,85.374,85.411,11200000.0
2008-01-14 21:50:00,85.416,85.416,85.387,85.387,12200000.0
2008-01-14 21:51:00,85.4,85.409,85.4,85.403,17000000.0
2008-01-14 21:52:00,85.414,85.421,85.414,85.421,10600000.0
2008-01-14 21:53:00,85.414,85.414,85.399,85.401,11200000.0
2008-01-14 21:54:00,85.403,85.424,85.403,85.424,11200000.0
2008-01-14 21:55:00,85.431,85.435,85.418,85.432,12800000.0
2008-01-14 21:56:00,85.431,85.453,85.431,85.449,12800000.0
2008-01-14 21:57:00,85.438,85.442,85.434,85.438,17600000.0
2008-01-14 21:58:00,85.438,85.465,85.438,85.465,8000000.0
2008-01-14 21:59:00,85.461,85.481,85.461,85.475,12800000.0
2008-01-14 22:00:00,85.479,85.542,85.478,85.542,17600000.0
2008-01-14 22:01:00,85.556,85.556,85.499,85.499,11200000.0
2008-01-14 22:02:00,85.488,85.501,85.476,85.501,11200000.0
2008-01-14 22:03:00,85.496,85.496,85.489,85.489,17600000.0
2008-01-14 22:04:00,85.488,85.492,85.485,85.489,16000000.0
2008-01-14 22:05:00,85.49,85.492,85.486,85.486,11200000.0
2008-01-14 22:06:00,85.482,85.495,85.482,85.494,12800000.0
2008-01-14 22:07:00,85.488,85.499,85.488,85.499,15400000.0
2008-01-14 22:08:00,85.501,85.513,85.495,85.512,16000000.0
2008-01-14 22:09:00,85.483,85.484,85.467,85.474,12200000.0
2008-01-14 22:10:00,85.471,85.498,85.471,85.496,12800000.0
2008-01-14 22:11:00,85.489,85.5,85.489,85.499,11200000.0
2008-01-14 22:12:00,85.497,85.499,85.495,85.496,12800000.0
2008-01-14 22:13:00,85.479,85.491,85.476,85.482,12800000.0
2008-01-14 22:14:00,85.487,85.495,85.476,85.476,12200000.0
2008-01-14 22:15:00,85.458,85.464,85.456,85.464,14400000.0
2008-01-14 22:16:00,85.471,85.48,85.471,85.472,12800000.0
2008-01-14 22:17:00,85.475,85.478,85.464,85.468,11200000.0
2008-01-14 22:18:00,85.464,85.471,85.464,85.47,9600000.0
2008-01-14 22:19:00,85.472,85.472,85.463,85.469,11600000.0
2008-01-14 22:20:00,85.458,85.472,85.458,85.467,12800000.0
2008-01-14 22:21:00,85.468,85.482,85.468,85.48,11200000.0
2008-01-14 22:22:00,85.495,85.495,85.455,85.455,12800000.0
2008-01-14 22:23:00,85.444,85.444,85.435,85.436,12800000.0
2008-01-14 22:24:00,85.403,85.412,85.401,85.401,10600000.0
2008-01-14 22:25:00,85.41,85.414,85.407,85.414,16000000.0
2008-01-14 22:26:00,85.425,85.439,85.425,85.432,11200000.0
2008-01-14 22:27:00,85.412,85.412,85.402,85.404,12800000.0
2008-01-14 22:28:00,85.412,85.413,85.393,85.393,11200000.0
2008-01-14 22:29:00,85.389,85.391,85.363,85.363,16000000.0
2008-01-14 22:30:00,85.37,85.384,85.369,85.376,17000000.0
2008-01-14 22:31:00,85.382,85.387,85.379,85.384,11200000.0
2008-01-14 22:32:00,85.393,85.393,85.387,85.392,12800000.0
2008-01-14 22:33:00,85.404,85.404,85.392,85.401,11200000.0
2008-01-14 22:34:00,85.395,85.395,85.361,85.361,12800000.0
2008-01-14 22:35:00,85.353,85.382,85.353,85.382,13200000.0
2008-01-14 22:36:00,85.39,85.39,85.374,85.378,17600000.0
2008-01-14 22:37:00,85.38,85.38,85.342,85.343,25600000.0
2008-01-14 22:38:00,85.34,85.353,85.339,85.353,17600000.0
2008-01-14 22:39:00,85.341,85.352,85.338,85.35,12800000.0
2008-01-14 22:40:00,85.35,85.359,85.348,85.354,17600000.0
2008-01-14 22:41:00,85.353,85.357,85.343,85.343,11200000.0
2008-01-14 22:42:00,85.353,85.379,85.344,85.376,17600000.0
2008-01-14 22:43:00,85.386,85.389,85.372,85.373,16000000.0
2008-01-14 22:44:00,85.359,85.362,85.355,85.357,12800000.0
2008-01-14 22:45:00,85.359,85.36,85.344,85.348,16000000.0
2008-01-14 22:46:00,85.351,85.372,85.341,85.372,11200000.0
2008-01-14 22:47:00,85.369,85.377,85.356,85.365,17600000.0
2008-01-14 22:48:00,85.379,85.429,85.379,85.429,11200000.0
2008-01-14 22:49:00,85.428,85.428,85.413,85.413,12800000.0
2008-01-14 22:50:00,85.406,85.41,85.401,85.41,11200000.0
2008-01-14 22:51:00,85.421,85.428,85.421,85.428,11200000.0
2008-01-14 22:52:00,85.41,85.429,85.406,85.413,11200000.0
2008-01-14 22:53:00,85.409,85.41,85.404,85.405,11200000.0
2008-01-14 22:54:00,85.409,85.418,85.409,85.41,12800000.0
2008-01-14 22:55:00,85.397,85.412,85.397,85.412,12800000.0
2008-01-14 22:56:00,85.413,85.419,85.413,85.414,17600000.0
2008-01-14 22:57:00,85.405,85.411,85.404,85.406,17600000.0
2008-01-14 22:58:00,85.417,85.417,85.407,85.407,14400000.0
2008-01-14 22:59:00,85.413,85.434,85.413,85.423,17600000.0
2008-01-14 23:00:00,85.428,85.428,85.41,85.415,17600000.0
2008-01-14 23:01:00,85.409,85.42,85.403,85.405,14400000.0
2008-01-14 23:02:00,85.406,85.436,85.406,85.436,17000000.0
2008-01-14 23:03:00,85.462,85.478,85.462,85.477,16000000.0
2008-01-14 23:04:00,85.491,85.502,85.485,85.502,11200000.0
2008-01-14 23:05:00,85.486,85.486,85.464,85.464,33600000.0
2008-01-14 23:06:00,85.449,85.462,85.447,85.462,12800000.0
2008-01-14 23:07:00,85.475,85.476,85.447,85.447,12800000.0
2008-01-14 23:08:00,85.442,85.463,85.442,85.463,16000000.0
2008-01-14 23:09:00,85.476,85.484,85.466,85.466,17600000.0
2008-01-14 23:10:00,85.473,85.49,85.473,85.49,12800000.0
2008-01-14 23:11:00,85.491,85.496,85.489,85.496,11200000.0
2008-01-14 23:12:00,85.503,85.503,85.485,85.496,16000000.0
2008-01-14 23:13:00,85.497,85.497,85.492,85.497,12800000.0
2008-01-14 23:14:00,85.507,85.526,85.496,85.526,11200000.0
2008-01-14 23:15:00,85.539,85.548,85.538,85.546,17600000.0
2008-01-14 23:16:00,85.548,85.561,85.542,85.561,18000000.0
2008-01-14 23:17:00,85.555,85.562,85.531,85.531,11200000.0
2008-01-14 23:18:00,85.533,85.542,85.511,85.514,11200000.0
2008-01-14 23:19:00,85.512,85.533,85.512,85.53,12800000.0
2008-01-14 23:20:00,85.532,85.547,85.528,85.547,14400000.0
2008-01-14 23:21:00,85.547,85.574,85.547,85.572,16400000.0
2008-01-14 23:22:00,85.567,85.573,85.559,85.565,12800000.0
2008-01-14 23:23:00,85.567,85.567,85.552,85.553,11200000.0
2008-01-14 23:24:00,85.537,85.547,85.531,85.547,11200000.0
2008-01-14 23:25:00,85.549,85.566,85.549,85.56,14400000.0
2008-01-14 23:26:00,85.581,85.581,85.571,85.573,12800000.0
2008-01-14 23:27:00,85.56,85.57,85.559,85.568,17600000.0
2008-01-14 23:28:00,85.57,85.573,85.557,85.559,12800000.0
2008-01-14 23:29:00,85.563,85.563,85.487,85.54,11200000.0
2008-01-14 23:30:00,85.544,85.57,85.544,85.565,15800000.0
2008-01-14 23:31:00,85.571,85.571,85.557,85.557,12800000.0
2008-01-14 23:32:00,85.548,85.563,85.548,85.558,17600000.0
2008-01-14 23:33:00,85.549,85.567,85.549,85.563,12800000.0
2008-01-14 23:34:00,85.559,85.559,85.532,85.532,15400000.0
2008-01-14 23:35:00,85.522,85.529,85.509,85.509,16000000.0
2008-01-14 23:36:00,85.522,85.528,85.522,85.528,12200000.0
2008-01-14 23:37:00,85.541,85.541,85.522,85.522,12800000.0
2008-01-14 23:38:00,85.504,85.519,85.504,85.518,11200000.0
2008-01-14 23:39:00,85.511,85.521,85.511,85.521,11200000.0
2008-01-14 23:40:00,85.506,85.506,85.483,85.489,35200000.0
2008-01-14 23:41:00,85.476,85.48,85.473,85.48,12800000.0
2008-01-14 23:42:00,85.482,85.489,85.469,85.489,17600000.0
2008-01-14 23:43:00,85.501,85.501,85.49,85.495,14400000.0
2008-01-14 23:44:00,85.496,85.506,85.488,85.506,16000000.0
2008-01-14 23:45:00,85.509,85.514,85.498,85.503,11200000.0
2008-01-14 23:46:00,85.504,85.505,85.492,85.492,17600000.0
2008-01-14 23:47:00,85.505,85.528,85.505,85.519,12800000.0
2008-01-14 23:48:00,85.533,85.538,85.529,85.529,8000000.0
2008-01-14 23:49:00,85.524,85.524,85.497,85.506,16000000.0
2008-01-14 23:50:00,85.501,85.526,85.501,85.526,11200000.0
2008-01-14 23:51:00,85.521,85.535,85.519,85.535,12800000.0
2008-01-14 23:52:00,85.526,85.526,85.512,85.516,12800000.0
2008-01-14 23:53:00,85.499,85.499,85.488,85.488,9600000.0
2008-01-14 23:54:00,85.476,85.49,85.461,85.487,13800000.0
2008-01-14 23:55:00,85.478,85.48,85.472,85.476,14400000.0
2008-01-14 23:56:00,85.463,85.476,85.389,85.389,11200000.0
2008-01-14 23:57:00,85.476,85.489,85.462,85.489,12800000.0
2008-01-14 23:58:00,85.48,85.489,85.464,85.489,11200000.0
2008-01-14 23:59:00,85.496,85.496,85.464,85.476,9600000.0
2008-01-15 00:00:00,85.46,85.47,85.458,85.462,18000000.0
2008-01-15 00:01:00,85.463,85.465,85.456,85.458,12800000.0
2008-01-15 00:02:00,85.442,85.456,85.424,85.452,11200000.0
2008-01-15 00:03:00,85.454,85.454,85.426,85.426,12800000.0
2008-01-15 00:04:00,85.431,85.451,85.431,85.444,10600000.0
2008-01-15 00:05:00,85.444,85.456,85.444,85.456,11200000.0
2008-01-15 00:06:00,85.462,85.466,85.456,85.465,11200000.0
2008-01-15 00:07:00,85.457,85.466,85.457,85.462,12800000.0
2008-01-15 00:08:00,85.446,85.464,85.445,85.464,12800000.0
2008-01-15 00:09:00,85.452,85.483,85.452,85.483,12200000.0
2008-01-15 00:10:00,85.479,85.498,85.478,85.487,12800000.0
2008-01-15 00:11:00,85.487,85.487,85.472,85.486,16000000.0
2008-01-15 00:12:00,85.479,85.491,85.479,85.49,12800000.0
2008-01-15 00:13:00,85.502,85.502,85.491,85.491,12800000.0
2008-01-15 00:14:00,85.491,85.505,85.491,85.493,13800000.0
2008-01-15 00:15:00,85.514,85.514,85.495,85.511,28800000.0
2008-01-15 00:16:00,85.491,85.506,85.49,85.504,14400000.0
2008-01-15 00:17:00,85.499,85.514,85.494,85.498,17600000.0
2008-01-15 00:18:00,85.51,85.517,85.504,85.508,12800000.0
2008-01-15 00:19:00,85.497,85.497,85.491,85.491,12800000.0
2008-01-15 00:20:00,85.502,85.507,85.495,85.506,17600000.0
2008-01-15 00:21:00,85.521,85.521,85.505,85.507,12800000.0
2008-01-15 00:22:00,85.49,85.499,85.482,85.483,17600000.0
2008-01-15 00:23:00,85.499,85.503,85.499,85.5,11600000.0
2008-01-15 00:24:00,85.505,85.505,85.49,85.504,14400000.0
2008-01-15 00:25:00,85.497,85.504,85.493,85.5,12800000.0
2008-01-15 00:26:00,85.496,85.509,85.496,85.505,12800000.0
2008-01-15 00:27:00,85.502,85.508,85.497,85.504,17600000.0
2008-01-15 00:28:00,85.49,85.499,85.49,85.497,32000000.0
2008-01-15 00:29:00,85.512,85.512,85.5,85.505,12800000.0
2008-01-15 00:30:00,85.489,85.511,85.489,85.511,11200000.0
2008-01-15 00:31:00,85.491,85.491,85.481,85.482,11200000.0
2008-01-15 00:32:00,85.474,85.499,85.474,85.499,12800000.0
2008-01-15 00:33:00,85.507,85.511,85.497,85.501,12800000.0
2008-01-15 00:34:00,85.498,85.503,85.494,85.497,19200000.0
2008-01-15 00:35:00,85.497,85.497,85.485,85.486,11200000.0
2008-01-15 00:36:00,85.485,85.485,85.473,85.474,17600000.0
2008-01-15 00:37:00,85.473,85.48,85.469,85.475,12800000.0
2008-01-15 00:38:00,85.48,85.487,85.479,85.483,11200000.0
2008-01-15 00:39:00,85.477,85.489,85.477,85.481,9600000.0
2008-01-15 00:40:00,85.477,85.486,85.47,85.486,16000000.0
2008-01-15 00:41:00,85.491,85.491,85.482,85.482,12800000.0
2008-01-15 00:42:00,85.484,85.5,85.48,85.487,12800000.0
2008-01-15 00:43:00,85.466,85.483,85.466,85.483,10600000.0
2008-01-15 00:44:00,85.488,85.488,85.462,85.475,17600000.0
2008-01-15 00:45:00,85.465,85.476,85.465,85.469,11200000.0
2008-01-15 00:46:00,85.465,85.469,85.463,85.464,14400000.0
2008-01-15 00:47:00,85.456,85.463,85.45,85.454,12800000.0
2008-01-15 00:48:00,85.458,85.462,85.447,85.447,13200000.0
2008-01-15 00:49:00,85.444,85.45,85.443,85.443,16400000.0
2008-01-15 00:50:00,85.464,85.469,85.45,85.463,14400000.0
2008-01-15 00:51:00,85.459,85.475,85.451,85.468,17600000.0
2008-01-15 00:52:00,85.443,85.443,85.421,85.421,11600000.0
2008-01-15 00:53:00,85.434,85.453,85.434,85.446,17600000.0
2008-01-15 00:54:00,85.452,85.477,85.452,85.47,17600000.0
2008-01-15 00:55:00,85.464,85.483,85.464,85.483,28800000.0
2008-01-15 00:56:00,85.487,85.488,85.477,85.485,12800000.0
2008-01-15 00:57:00,85.494,85.498,85.486,85.498,12800000.0
2008-01-15 00:58:00,85.49,85.49,85.464,85.472,12200000.0
2008-01-15 00:59:00,85.461,85.465,85.459,85.462,11200000.0
2008-01-15 01:00:00,85.462,85.474,85.456,85.473,16000000.0
2008-01-15 01:01:00,85.477,85.494,85.469,85.494,17600000.0
2008-01-15 01:02:00,85.498,85.498,85.484,85.484,11200000.0
2008-01-15 01:03:00,85.46,85.46,85.446,85.454,22400000.0
2008-01-15 01:04:00,85.466,85.466,85.452,85.452,12800000.0
2008-01-15 01:05:00,85.472,85.487,85.471,85.471,12800000.0
2008-01-15 01:06:00,85.472,85.479,85.415,85.464,12800000.0
2008-01-15 01:07:00,85.475,85.485,85.475,85.476,10600000.0
2008-01-15 01:08:00,85.468,85.473,85.459,85.459,16000000.0
2008-01-15 01:09:00,85.462,85.462,85.454,85.458,16000000.0
2008-01-15 01:10:00,85.446,85.448,85.437,85.442,16000000.0
2008-01-15 01:11:00,85.441,85.441,85.432,85.441,11200000.0
2008-01-15 01:12:00,85.444,85.46,85.444,85.457,16800000.0
2008-01-15 01:13:00,85.466,85.476,85.465,85.473,17600000.0
2008-01-15 01:14:00,85.466,85.47,85.457,85.457,16000000.0
2008-01-15 01:15:00,85.471,85.478,85.47,85.475,17600000.0
2008-01-15 01:16:00,85.482,85.492,85.482,85.486,25600000.0
2008-01-15 01:17:00,85.488,85.488,85.466,85.466,12800000.0
2008-01-15 01:18:00,85.484,85.494,85.478,85.49,12800000.0
2008-01-15 01:19:00,85.501,85.516,85.498,85.516,11200000.0
2008-01-15 01:20:00,85.497,85.503,85.497,85.503,11200000.0
2008-01-15 01:21:00,85.494,85.517,85.494,85.517,11200000.0
2008-01-15 01:22:00,85.524,85.526,85.513,85.513,12800000.0
2008-01-15 01:23:00,85.506,85.506,85.476,85.476,16000000.0
2008-01-15 01:24:00,85.485,85.494,85.484,85.494,12200000.0
2008-01-15 01:25:00,85.487,85.487,85.478,85.479,11200000.0
2008-01-15 01:26:00,85.47,85.47,85.443,85.443,11200000.0
2008-01-15 01:27:00,85.433,85.446,85.424,85.446,16400000.0
2008-01-15 01:28:00,85.447,85.447,85.438,85.445,14400000.0
2008-01-15 01:29:00,85.445,85.445,85.433,85.445,16000000.0
2008-01-15 01:30:00,85.451,85.46,85.436,85.436,11200000.0
2008-01-15 01:31:00,85.426,85.435,85.411,85.434,11200000.0
2008-01-15 01:32:00,85.459,85.463,85.447,85.447,12800000.0
2008-01-15 01:33:00,85.443,85.443,85.428,85.435,11200000.0
2008-01-15 01:34:00,85.452,85.46,85.45,85.46,24000000.0
2008-01-15 01:35:00,85.455,85.455,85.447,85.449,11200000.0
2008-01-15 01:36:00,85.449,85.449,85.431,85.431,11200000.0
2008-01-15 01:37:00,85.438,85.438,85.428,85.428,12800000.0
2008-01-15 01:38:00,85.426,85.436,85.416,85.436,17600000.0
2008-01-15 01:39:00,85.436,85.436,85.428,85.428,14400000.0
2008-01-15 01:40:00,85.421,85.435,85.42,85.435,11200000.0
2008-01-15 01:41:00,85.442,85.451,85.438,85.45,12800000.0
2008-01-15 01:42:00,85.438,85.453,85.438,85.45,11200000.0
2008-01-15 01:43:00,85.459,85.465,85.452,85.465,17600000.0
2008-01-15 01:44:00,85.465,85.465,85.452,85.461,12800000.0
2008-01-15 01:45:00,85.472,85.472,85.457,85.461,12800000.0
2008-01-15 01:46:00,85.444,85.455,85.409,85.409,16000000.0
2008-01-15 01:47:00,85.407,85.413,85.389,85.408,12800000.0
2008-01-15 01:48:00,85.41,85.414,85.396,85.398,12800000.0
2008-01-15 01:49:00,85.375,85.388,85.366,85.379,12800000.0
2008-01-15 01:50:00,85.373,85.373,85.349,85.354,14400000.0
2008-01-15 01:51:00,85.352,85.355,85.341,85.347,17600000.0
2008-01-15 01:52:00,85.351,85.364,85.351,85.363,20800000.0
2008-01-15 01:53:00,85.371,85.375,85.359,85.359,12800000.0
2008-01-15 01:54:00,85.374,85.374,85.359,85.363,12800000.0
2008-01-15 01:55:00,85.366,85.369,85.359,85.369,14400000.0
2008-01-15 01:56:00,85.363,85.363,85.353,85.361,12800000.0
2008-01-15 01:57:00,85.36,85.361,85.355,85.361,19200000.0
2008-01-15 01:58:00,85.36,85.362,85.351,85.362,10600000.0
2008-01-15 01:59:00,85.362,85.362,85.348,85.354,16000000.0
2008-01-15 02:00:00,85.353,85.353,85.337,85.337,12800000.0
2008-01-15 02:01:00,85.337,85.343,85.329,85.329,17600000.0
2008-01-15 02:02:00,85.313,85.338,85.313,85.317,11200000.0
2008-01-15 02:03:00,85.323,85.334,85.304,85.305,16000000.0
2008-01-15 02:04:00,85.286,85.295,85.281,85.29,11200000.0
2008-01-15 02:05:00,85.291,85.291,85.282,85.282,12800000.0
2008-01-15 02:06:00,85.269,85.294,85.269,85.289,14400000.0
2008-01-15 02:07:00,85.287,85.306,85.286,85.297,12800000.0
2008-01-15 02:08:00,85.299,85.299,85.278,85.29,17600000.0
2008-01-15 02:09:00,85.277,85.277,85.259,85.265,16000000.0
2008-01-15 02:10:00,85.266,85.266,85.258,85.266,11200000.0
2008-01-15 02:11:00,85.264,85.279,85.256,85.279,12800000.0
2008-01-15 02:12:00,85.258,85.258,85.221,85.238,17600000.0
2008-01-15 02:13:00,85.233,85.251,85.233,85.245,11200000.0
2008-01-15 02:14:00,85.241,85.245,85.237,85.245,11200000.0
2008-01-15 02:15:00,85.253,85.26,85.245,85.251,11200000.0
2008-01-15 02:16:00,85.268,85.268,85.198,85.198,11600000.0
2008-01-15 02:17:00,85.192,85.202,85.189,85.202,11200000.0
2008-01-15 02:18:00,85.207,85.232,85.207,85.232,12800000.0
2008-01-15 02:19:00,85.227,85.227,85.207,85.211,12800000.0
2008-01-15 02:20:00,85.201,85.229,85.129,85.229,12800000.0
2008-01-15 02:21:00,85.238,85.264,85.238,85.26,17600000.0
2008-01-15 02:22:00,85.258,85.28,85.247,85.28,14800000.0
2008-01-15 02:23:00,85.289,85.291,85.268,85.29,12800000.0
2008-01-15 02:24:00,85.292,85.303,85.278,85.302,11200000.0
2008-01-15 02:25:00,85.287,85.287,85.254,85.254,17600000.0
2008-01-15 02:26:00,85.248,85.262,85.247,85.252,12800000.0
2008-01-15 02:27:00,85.265,85.266,85.261,85.262,11200000.0
2008-01-15 02:28:00,85.263,85.275,85.259,85.261,12800000.0
2008-01-15 02:29:00,85.262,85.266,85.259,85.262,11200000.0
2008-01-15 02:30:00,85.25,85.28,85.25,85.28,12800000.0
2008-01-15 02:31:00,85.287,85.302,85.274,85.274,17600000.0
2008-01-15 02:32:00,85.266,85.266,85.245,85.245,11600000.0
2008-01-15 02:33:00,85.223,85.223,85.211,85.216,11200000.0
2008-01-15 02:34:00,85.209,85.218,85.209,85.214,14400000.0
2008-01-15 02:35:00,85.217,85.228,85.217,85.223,12800000.0
2008-01-15 02:36:00,85.219,85.234,85.219,85.225,12800000.0
2008-01-15 02:37:00,85.224,85.224,85.208,85.208,12800000.0
2008-01-15 02:38:00,85.23,85.25,85.23,85.247,11200000.0
2008-01-15 02:39:00,85.236,85.242,85.228,85.228,16400000.0
2008-01-15 02:40:00,85.221,85.229,85.212,85.229,16000000.0
2008-01-15 02:41:00,85.227,85.253,85.227,85.253,11600000.0
2008-01-15 02:42:00,85.261,85.261,85.24,85.255,11200000.0
2008-01-15 02:43:00,85.246,85.247,85.238,85.245,11200000.0
2008-01-15 02:44:00,85.264,85.264,85.245,85.245,11200000.0
2008-01-15 02:45:00,85.249,85.251,85.249,85.25,11200000.0
2008-01-15 02:46:00,85.24,85.256,85.236,85.256,11200000.0
2008-01-15 02:47:00,85.245,85.245,85.201,85.201,12800000.0
2008-01-15 02:48:00,85.206,85.22,85.124,85.124,11200000.0
2008-01-15 02:49:00,85.204,85.205,85.19,85.191,17600000.0
2008-01-15 02:50:00,85.181,85.196,85.172,85.189,12800000.0
2008-01-15 02:51:00,85.193,85.204,85.183,85.204,11200000.0
2008-01-15 02:52:00,85.193,85.193,85.146,85.146,11200000.0
2008-01-15 02:53:00,85.149,85.157,85.133,85.133,11200000.0
2008-01-15 02:54:00,85.133,85.155,85.128,85.128,12800000.0
2008-01-15 02:55:00,85.138,85.154,85.137,85.137,10600000.0
2008-01-15 02:56:00,85.132,85.177,85.132,85.177,11200000.0
2008-01-15 02:57:00,85.188,85.188,85.166,85.173,11200000.0
2008-01-15 02:58:00,85.155,85.155,85.135,85.143,17600000.0
2008-01-15 02:59:00,85.152,85.154,85.146,85.147,9600000.0
2008-01-15 03:00:00,85.14,85.15,85.134,85.134,12800000.0
2008-01-15 03:01:00,85.132,85.144,85.129,85.13,11200000.0
2008-01-15 03:02:00,85.123,85.154,85.123,85.154,17600000.0
2008-01-15 03:03:00,85.161,85.172,85.154,85.164,14400000.0
2008-01-15 03:04:00,85.149,85.194,85.149,85.194,11200000.0
2008-01-15 03:05:00,85.222,85.227,85.217,85.226,16000000.0
2008-01-15 03:06:00,85.233,85.246,85.233,85.246,16000000.0
2008-01-15 03:07:00,85.232,85.244,85.223,85.223,14400000.0
2008-01-15 03:08:00,85.207,85.229,85.199,85.229,11200000.0
2008-01-15 03:09:00,85.24,85.25,85.23,85.25,11200000.0
2008-01-15 03:10:00,85.244,85.244,85.209,85.209,7400000.0
2008-01-15 03:11:00,85.206,85.278,85.206,85.278,11200000.0
2008-01-15 03:12:00,85.31,85.318,85.296,85.311,11200000.0
2008-01-15 03:13:00,85.302,85.302,85.266,85.282,16000000.0
2008-01-15 03:14:00,85.268,85.268,85.248,85.261,16000000.0
2008-01-15 03:15:00,85.241,85.254,85.238,85.25,17600000.0
2008-01-15 03:16:00,85.258,85.26,85.248,85.26,12800000.0
2008-01-15 03:17:00,85.276,85.284,85.261,85.276,11200000.0
2008-01-15 03:18:00,85.274,85.276,85.262,85.262,11200000.0
2008-01-15 03:19:00,85.278,85.285,85.276,85.283,12800000.0
2008-01-15 03:20:00,85.277,85.281,85.275,85.28,11200000.0
2008-01-15 03:21:00,85.28,85.28,85.265,85.269,14400000.0
2008-01-15 03:22:00,85.259,85.273,85.259,85.27,11200000.0
2008-01-15 03:23:00,85.262,85.264,85.245,85.264,12800000.0
2008-01-15 03:24:00,85.242,85.244,85.228,85.244,11200000.0
2008-01-15 03:25:00,85.242,85.242,85.23,85.237,17600000.0
2008-01-15 03:26:00,85.24,85.24,85.215,85.234,11200000.0
2008-01-15 03:27:00,85.227,85.235,85.218,85.218,14400000.0
2008-01-15 03:28:00,85.189,85.198,85.17,85.17,14400000.0
2008-01-15 03:29:00,85.149,85.165,85.145,85.165,12800000.0
2008-01-15 03:30:00,85.165,85.171,85.155,85.155,14400000.0
2008-01-15 03:31:00,85.149,85.166,85.149,85.166,12800000.0
2008-01-15 03:32:00,85.172,85.18,85.165,85.18,12800000.0
2008-01-15 03:33:00,85.207,85.21,85.193,85.193,11200000.0
2008-01-15 03:34:00,85.182,85.19,85.178,85.182,11200000.0
2008-01-15 03:35:00,85.173,85.173,85.157,85.161,18000000.0
2008-01-15 03:36:00,85.148,85.17,85.148,85.169,12800000.0
2008-01-15 03:37:00,85.157,85.161,85.149,85.149,17600000.0
2008-01-15 03:38:00,85.173,85.179,85.17,85.175,11200000.0
2008-01-15 03:39:00,85.17,85.172,85.107,85.139,13800000.0
2008-01-15 03:40:00,85.143,85.154,85.138,85.145,11200000.0
2008-01-15 03:41:00,85.144,85.157,85.144,85.151,11200000.0
2008-01-15 03:42:00,85.167,85.167,85.154,85.156,13200000.0
2008-01-15 03:43:00,85.171,85.188,85.165,85.188,11200000.0
2008-01-15 03:44:00,85.2,85.212,85.2,85.205,8000000.0
2008-01-15 03:45:00,85.198,85.222,85.197,85.215,11200000.0
2008-01-15 03:46:00,85.212,85.212,85.197,85.197,17600000.0
2008-01-15 03:47:00,85.196,85.229,85.188,85.229,11200000.0
2008-01-15 03:48:00,85.229,85.247,85.229,85.247,11200000.0
2008-01-15 03:49:00,85.259,85.273,85.259,85.273,12800000.0
2008-01-15 03:50:00,85.275,85.275,85.251,85.258,12800000.0
2008-01-15 03:51:00,85.255,85.259,85.249,85.253,12800000.0
2008-01-15 03:52:00,85.246,85.246,85.227,85.242,12800000.0
2008-01-15 03:53:00,85.241,85.266,85.241,85.266,11200000.0
2008-01-15 03:54:00,85.256,85.268,85.247,85.247,12800000.0
2008-01-15 03:55:00,85.252,85.259,85.246,85.259,14400000.0
2008-01-15 03:56:00,85.27,85.27,85.259,85.265,11200000.0
2008-01-15 03:57:00,85.254,85.254,85.231,85.251,12800000.0
2008-01-15 03:58:00,85.248,85.248,85.222,85.222,10600000.0
2008-01-15 03:59:00,85.222,85.243,85.222,85.243,12800000.0
2008-01-15 04:00:00,85.211,85.222,85.208,85.211,14400000.0
2008-01-15 04:01:00,85.221,85.221,85.212,85.221,11200000.0
2008-01-15 04:02:00,85.204,85.215,85.203,85.21,12800000.0
2008-01-15 04:03:00,85.214,85.223,85.213,85.213,12800000.0
2008-01-15 04:04:00,85.218,85.243,85.218,85.237,12800000.0
2008-01-15 04:05:00,85.242,85.243,85.229,85.243,10600000.0
2008-01-15 04:06:00,85.253,85.256,85.238,85.256,13800000.0
2008-01-15 04:07:00,85.261,85.276,85.259,85.261,14400000.0
2008-01-15 04:08:00,85.279,85.284,85.187,85.187,11200000.0
2008-01-15 04:09:00,85.28,85.282,85.274,85.274,11200000.0
2008-01-15 04:10:00,85.269,85.281,85.269,85.281,11200000.0
2008-01-15 04:11:00,85.277,85.282,85.269,85.28,12800000.0
2008-01-15 04:12:00,85.28,85.28,85.274,85.274,12200000.0
2008-01-15 04:13:00,85.265,85.274,85.262,85.274,11200000.0
2008-01-15 04:14:00,85.272,85.306,85.268,85.296,16000000.0
2008-01-15 04:15:00,85.317,85.317,85.303,85.303,12800000.0
2008-01-15 04:16:00,85.305,85.325,85.305,85.318,11200000.0
2008-01-15 04:17:00,85.314,85.314,85.304,85.305,14400000.0
2008-01-15 04:18:00,85.305,85.305,85.291,85.304,12800000.0
2008-01-15 04:19:00,85.31,85.31,85.288,85.309,12800000.0
2008-01-15 04:20:00,85.3,85.3,85.21,85.286,11200000.0
2008-01-15 04:21:00,85.285,85.288,85.282,85.288,11200000.0
2008-01-15 04:22:00,85.284,85.298,85.284,85.298,16000000.0
2008-01-15 04:23:00,85.301,85.302,85.295,85.296,12800000.0
2008-01-15 04:24:00,85.292,85.304,85.278,85.28,12200000.0
2008-01-15 04:25:00,85.319,85.319,85.304,85.304,14400000.0
2008-01-15 04:26:00,85.301,85.309,85.301,85.309,14400000.0
2008-01-15 04:27:00,85.307,85.313,85.294,85.307,17000000.0
2008-01-15 04:28:00,85.305,85.307,85.293,85.299,11200000.0
2008-01-15 04:29:00,85.293,85.308,85.293,85.304,12800000.0
2008-01-15 04:30:00,85.278,85.311,85.278,85.311,11200000.0
2008-01-15 04:31:00,85.329,85.338,85.315,85.338,12800000.0
2008-01-15 04:32:00,85.335,85.335,85.302,85.311,16000000.0
2008-01-15 04:33:00,85.318,85.34,85.318,85.335,16000000.0
2008-01-15 04:34:00,85.367,85.369,85.272,85.34,11200000.0
2008-01-15 04:35:00,85.333,85.336,85.33,85.33,13200000.0
2008-01-15 04:36:00,85.341,85.341,85.333,85.333,12200000.0
2008-01-15 04:37:00,85.33,85.33,85.322,85.322,12800000.0
2008-01-15 04:38:00,85.314,85.327,85.313,85.313,12800000.0
2008-01-15 04:39:00,85.306,85.314,85.29,85.309,12800000.0
2008-01-15 04:40:00,85.3,85.302,85.28,85.28,12800000.0
2008-01-15 04:41:00,85.273,85.285,85.268,85.279,11200000.0
2008-01-15 04:42:00,85.292,85.299,85.287,85.287,17000000.0
2008-01-15 04:43:00,85.3,85.304,85.297,85.304,12800000.0
2008-01-15 04:44:00,85.303,85.303,85.297,85.298,12800000.0
2008-01-15 04:45:00,85.3,85.3,85.286,85.287,17600000.0
2008-01-15 04:46:00,85.293,85.314,85.293,85.314,13800000.0
2008-01-15 04:47:00,85.305,85.315,85.302,85.302,14400000.0
2008-01-15 04:48:00,85.309,85.311,85.299,85.307,12800000.0
2008-01-15 04:49:00,85.278,85.291,85.267,85.267,11200000.0
2008-01-15 04:50:00,85.263,85.263,85.257,85.261,9600000.0
2008-01-15 04:51:00,85.279,85.285,85.279,85.281,11200000.0
2008-01-15 04:52:00,85.281,85.293,85.265,85.293,11200000.0
2008-01-15 04:53:00,85.285,85.291,85.283,85.283,17600000.0
2008-01-15 04:54:00,85.285,85.29,85.266,85.278,11200000.0
2008-01-15 04:55:00,85.279,85.292,85.279,85.292,11200000.0
2008-01-15 04:56:00,85.278,85.296,85.275,85.296,12800000.0
2008-01-15 04:57:00,85.291,85.307,85.288,85.307,12800000.0
2008-01-15 04:58:00,85.314,85.316,85.306,85.316,12800000.0
2008-01-15 04:59:00,85.324,85.335,85.324,85.335,12800000.0
2008-01-15 05:00:00,85.335,85.335,85.32,85.329,11200000.0
2008-01-15 05:01:00,85.321,85.343,85.321,85.338,14800000.0
2008-01-15 05:02:00,85.334,85.344,85.329,85.329,11200000.0
2008-01-15 05:03:00,85.331,85.34,85.323,85.327,12800000.0
2008-01-15 05:04:00,85.312,85.345,85.312,85.331,13200000.0
2008-01-15 05:05:00,85.33,85.333,85.322,85.33,11200000.0
2008-01-15 05:06:00,85.345,85.348,85.326,85.326,11200000.0
2008-01-15 05:07:00,85.338,85.347,85.322,85.34,14400000.0
2008-01-15 05:08:00,85.35,85.35,85.334,85.344,8000000.0
2008-01-15 05:09:00,85.34,85.34,85.321,85.333,17600000.0
2008-01-15 05:10:00,85.342,85.342,85.326,85.333,11200000.0
2008-01-15 05:11:00,85.315,85.329,85.315,85.329,12800000.0
2008-01-15 05:12:00,85.327,85.327,85.306,85.306,12800000.0
2008-01-15 05:13:00,85.303,85.303,85.292,85.298,12800000.0
2008-01-15 05:14:00,85.274,85.305,85.274,85.305,14400000.0
2008-01-15 05:15:00,85.297,85.3,85.276,85.291,16000000.0
2008-01-15 05:16:00,85.283,85.303,85.273,85.292,16000000.0
2008-01-15 05:17:00,85.295,85.324,85.295,85.324,11200000.0
2008-01-15 05:18:00,85.321,85.331,85.321,85.324,12800000.0
2008-01-15 05:19:00,85.315,85.321,85.306,85.307,16000000.0
2008-01-15 05:20:00,85.304,85.304,85.285,85.286,12800000.0
2008-01-15 05:21:00,85.274,85.274,85.255,85.259,17600000.0
2008-01-15 05:22:00,85.247,85.27,85.247,85.251,12800000.0
2008-01-15 05:23:00,85.271,85.282,85.271,85.272,12800000.0
2008-01-15 05:24:00,85.289,85.301,85.289,85.3,12800000.0
2008-01-15 05:25:00,85.297,85.297,85.264,85.269,12800000.0
2008-01-15 05:26:00,85.271,85.306,85.271,85.306,12800000.0
2008-01-15 05:27:00,85.314,85.353,85.314,85.353,12800000.0
2008-01-15 05:28:00,85.352,85.352,85.337,85.337,11200000.0
2008-01-15 05:29:00,85.32,85.33,85.315,85.33,12800000.0
2008-01-15 05:30:00,85.323,85.323,85.301,85.301,6400000.0
2008-01-15 05:31:00,85.293,85.323,85.293,85.323,17600000.0
2008-01-15 05:32:00,85.321,85.34,85.321,85.34,12800000.0
2008-01-15 05:33:00,85.339,85.339,85.325,85.329,11200000.0
2008-01-15 05:34:00,85.316,85.332,85.315,85.332,9600000.0
2008-01-15 05:35:00,85.322,85.322,85.291,85.291,12800000.0
2008-01-15 05:36:00,85.295,85.313,85.295,85.313,12800000.0
2008-01-15 05:37:00,85.328,85.341,85.328,85.334,10600000.0
2008-01-15 05:38:00,85.312,85.322,85.312,85.318,9600000.0
2008-01-15 05:39:00,85.322,85.345,85.321,85.345,11200000.0
2008-01-15 05:40:00,85.323,85.328,85.299,85.328,14400000.0
2008-01-15 05:41:00,85.314,85.314,85.289,85.289,12800000.0
2008-01-15 05:42:00,85.293,85.309,85.292,85.303,11200000.0
2008-01-15 05:43:00,85.318,85.318,85.283,85.283,12200000.0
2008-01-15 05:44:00,85.316,85.36,85.316,85.36,16000000.0
2008-01-15 05:45:00,85.366,85.439,85.366,85.439,16000000.0
2008-01-15 05:46:00,85.438,85.441,85.417,85.417,12800000.0
2008-01-15 05:47:00,85.428,85.442,85.422,85.435,11200000.0
2008-01-15 05:48:00,85.439,85.444,85.429,85.434,12800000.0
2008-01-15 05:49:00,85.448,85.455,85.441,85.441,17600000.0
2008-01-15 05:50:00,85.447,85.447,85.419,85.419,11200000.0
2008-01-15 05:51:00,85.424,85.427,85.419,85.427,11600000.0
2008-01-15 05:52:00,85.404,85.423,85.392,85.423,12800000.0
2008-01-15 05:53:00,85.41,85.41,85.392,85.392,17600000.0
2008-01-15 05:54:00,85.379,85.386,85.367,85.367,11200000.0
2008-01-15 05:55:00,85.314,85.384,85.314,85.358,11600000.0
2008-01-15 05:56:00,85.364,85.371,85.363,85.365,9600000.0
2008-01-15 05:57:00,85.361,85.369,85.36,85.369,12800000.0
2008-01-15 05:58:00,85.283,85.372,85.283,85.372,12800000.0
2008-01-15 05:59:00,85.387,85.389,85.346,85.346,12800000.0
2008-01-15 06:00:00,85.358,85.374,85.358,85.369,8000000.0
2008-01-15 06:01:00,85.351,85.351,85.326,85.344,11200000.0
2008-01-15 06:02:00,85.339,85.339,85.315,85.315,8000000.0
2008-01-15 06:03:00,85.325,85.325,85.308,85.308,12800000.0
2008-01-15 06:04:00,85.302,85.305,85.288,85.297,16000000.0
2008-01-15 06:05:00,85.292,85.292,85.273,85.285,14400000.0
2008-01-15 06:06:00,85.269,85.273,85.258,85.273,17600000.0
2008-01-15 06:07:00,85.28,85.291,85.28,85.289,10600000.0
2008-01-15 06:08:00,85.285,85.293,85.201,85.274,13200000.0
2008-01-15 06:09:00,85.251,85.251,85.239,85.241,11200000.0
2008-01-15 06:10:00,85.232,85.232,85.218,85.228,14400000.0
2008-01-15 06:11:00,85.227,85.255,85.227,85.255,18000000.0
2008-01-15 06:12:00,85.253,85.253,85.228,85.246,6400000.0
2008-01-15 06:13:00,85.259,85.269,85.246,85.261,13200000.0
2008-01-15 06:14:00,85.256,85.271,85.256,85.267,14400000.0
2008-01-15 06:15:00,85.254,85.272,85.251,85.256,17600000.0
2008-01-15 06:16:00,85.28,85.28,85.269,85.274,17600000.0
2008-01-15 06:17:00,85.275,85.277,85.264,85.264,13800000.0
2008-01-15 06:18:00,85.262,85.282,85.262,85.273,11200000.0
2008-01-15 06:19:00,85.292,85.292,85.282,85.284,16000000.0
2008-01-15 06:20:00,85.28,85.28,85.271,85.274,16000000.0
2008-01-15 06:21:00,85.304,85.314,85.304,85.306,12800000.0
2008-01-15 06:22:00,85.307,85.325,85.307,85.325,12800000.0
2008-01-15 06:23:00,85.33,85.335,85.324,85.324,17600000.0
2008-01-15 06:24:00,85.33,85.342,85.33,85.337,11200000.0
2008-01-15 06:25:00,85.333,85.333,85.324,85.324,11200000.0
2008-01-15 06:26:00,85.317,85.346,85.317,85.345,11200000.0
2008-01-15 06:27:00,85.356,85.363,85.345,85.348,11200000.0
2008-01-15 06:28:00,85.355,85.355,85.32,85.32,11200000.0
2008-01-15 06:29:00,85.32,85.326,85.319,85.321,11200000.0
2008-01-15 06:30:00,85.27,85.308,85.27,85.274,12800000.0
2008-01-15 06:31:00,85.283,85.294,85.283,85.294,12200000.0
2008-01-15 06:32:00,85.29,85.294,85.276,85.294,11200000.0
2008-01-15 06:33:00,85.301,85.307,85.288,85.307,17600000.0
2008-01-15 06:34:00,85.314,85.32,85.307,85.315,11200000.0
2008-01-15 06:35:00,85.29,85.354,85.29,85.354,12800000.0
2008-01-15 06:36:00,85.37,85.383,85.366,85.373,14400000.0
2008-01-15 06:37:00,85.382,85.395,85.381,85.381,12800000.0
2008-01-15 06:38:00,85.374,85.378,85.37,85.375,8000000.0
2008-01-15 06:39:00,85.357,85.367,85.354,85.354,12800000.0
2008-01-15 06:40:00,85.363,85.363,85.355,85.357,12800000.0
2008-01-15 06:41:00,85.36,85.36,85.344,85.344,12800000.0
2008-01-15 06:42:00,85.316,85.341,85.316,85.316,12200000.0
2008-01-15 06:43:00,85.291,85.312,85.284,85.312,12800000.0
2008-01-15 06:44:00,85.311,85.315,85.302,85.312,17600000.0
2008-01-15 06:45:00,85.325,85.331,85.314,85.331,17600000.0
2008-01-15 06:46:00,85.337,85.337,85.329,85.336,12800000.0
2008-01-15 06:47:00,85.342,85.342,85.335,85.342,12800000.0
2008-01-15 06:48:00,85.343,85.343,85.332,85.333,9600000.0
2008-01-15 06:49:00,85.328,85.346,85.316,85.343,12800000.0
2008-01-15 06:50:00,85.349,85.358,85.349,85.357,12800000.0
2008-01-15 06:51:00,85.362,85.369,85.353,85.353,12800000.0
2008-01-15 06:52:00,85.354,85.357,85.351,85.355,12800000.0
2008-01-15 06:53:00,85.342,85.35,85.326,85.35,17600000.0
2008-01-15 06:54:00,85.352,85.352,85.343,85.345,14400000.0
2008-01-15 06:55:00,85.347,85.352,85.342,85.347,11200000.0
2008-01-15 06:56:00,85.351,85.375,85.351,85.375,12200000.0
2008-01-15 06:57:00,85.374,85.379,85.352,85.375,11200000.0
2008-01-15 06:58:00,85.401,85.401,85.391,85.392,11200000.0
2008-01-15 06:59:00,85.387,85.392,85.372,85.389,12800000.0
2008-01-15 07:00:00,85.356,85.377,85.356,85.377,8000000.0
2008-01-15 07:01:00,85.397,85.4,85.383,85.39,17600000.0
2008-01-15 07:02:00,85.371,85.371,85.354,85.354,11200000.0
2008-01-15 07:03:00,85.375,85.379,85.367,85.367,12800000.0
2008-01-15 07:04:00,85.375,85.376,85.37,85.376,12800000.0
2008-01-15 07:05:00,85.38,85.385,85.366,85.376,11200000.0
2008-01-15 07:06:00,85.36,85.36,85.344,85.344,12800000.0
2008-01-15 07:07:00,85.338,85.338,85.328,85.328,11200000.0
2008-01-15 07:08:00,85.314,85.314,85.301,85.314,11200000.0
2008-01-15 07:09:00,85.312,85.327,85.312,85.327,12800000.0
2008-01-15 07:10:00,85.327,85.327,85.312,85.313,12800000.0
2008-01-15 07:11:00,85.311,85.32,85.307,85.318,12800000.0
2008-01-15 07:12:00,85.32,85.334,85.271,85.334,11200000.0
2008-01-15 07:13:00,85.339,85.341,85.335,85.337,12800000.0
2008-01-15 07:14:00,85.317,85.336,85.317,85.336,11200000.0
2008-01-15 07:15:00,85.328,85.346,85.328,85.337,11200000.0
2008-01-15 07:16:00,85.328,85.328,85.32,85.32,17600000.0
2008-01-15 07:17:00,85.323,85.323,85.295,85.295,12800000.0
2008-01-15 07:18:00,85.289,85.289,85.28,85.28,14400000.0
2008-01-15 07:19:00,85.297,85.316,85.297,85.316,12800000.0
2008-01-15 07:20:00,85.302,85.323,85.291,85.323,16000000.0
2008-01-15 07:21:00,85.317,85.318,85.297,85.297,12800000.0
2008-01-15 07:22:00,85.291,85.295,85.257,85.257,18000000.0
2008-01-15 07:23:00,85.247,85.247,85.234,85.238,11200000.0
2008-01-15 07:24:00,85.242,85.249,85.232,85.245,17600000.0
2008-01-15 07:25:00,85.228,85.239,85.218,85.227,16000000.0
2008-01-15 07:26:00,85.22,85.228,85.21,85.228,16000000.0
2008-01-15 07:27:00,85.214,85.245,85.214,85.235,16000000.0
2008-01-15 07:28:00,85.232,85.24,85.223,85.223,14400000.0
2008-01-15 07:29:00,85.219,85.219,85.194,85.194,14400000.0
2008-01-15 07:30:00,85.185,85.195,85.185,85.192,11600000.0
2008-01-15 07:31:00,85.172,85.187,85.172,85.187,18000000.0
2008-01-15 07:32:00,85.161,85.172,85.157,85.164,11200000.0
2008-01-15 07:33:00,85.187,85.191,85.186,85.188,11200000.0
2008-01-15 07:34:00,85.204,85.216,85.203,85.206,12800000.0
2008-01-15 07:35:00,85.21,85.228,85.21,85.228,16000000.0
2008-01-15 07:36:00,85.211,85.235,85.211,85.227,11200000.0
2008-01-15 07:37:00,85.226,85.266,85.222,85.266,11200000.0
2008-01-15 07:38:00,85.281,85.289,85.263,85.263,12800000.0
2008-01-15 07:39:00,85.276,85.278,85.265,85.277,11200000.0
2008-01-15 07:40:00,85.299,85.299,85.293,85.293,11200000.0
2008-01-15 07:41:00,85.268,85.288,85.268,85.28,12800000.0
2008-01-15 07:42:00,85.276,85.289,85.276,85.289,12800000.0
2008-01-15 07:43:00,85.286,85.291,85.277,85.289,12800000.0
2008-01-15 07:44:00,85.285,85.285,85.26,85.26,11200000.0
2008-01-15 07:45:00,85.275,85.292,85.275,85.279,11200000.0
2008-01-15 07:46:00,85.291,85.308,85.291,85.308,11200000.0
2008-01-15 07:47:00,85.298,85.309,85.298,85.305,13800000.0
2008-01-15 07:48:00,85.303,85.309,85.289,85.304,14400000.0
2008-01-15 07:49:00,85.305,85.305,85.294,85.296,17600000.0
2008-01-15 07:50:00,85.3,85.3,85.282,85.286,16000000.0
2008-01-15 07:51:00,85.288,85.313,85.288,85.313,12800000.0
2008-01-15 07:52:00,85.317,85.318,85.306,85.306,8000000.0
2008-01-15 07:53:00,85.292,85.292,85.279,85.285,12800000.0
2008-01-15 07:54:00,85.283,85.284,85.278,85.281,12800000.0
2008-01-15 07:55:00,85.268,85.278,85.255,85.27,12800000.0
2008-01-15 07:56:00,85.26,85.261,85.25,85.253,15400000.0
2008-01-15 07:57:00,85.25,85.254,85.241,85.241,11200000.0
2008-01-15 07:58:00,85.241,85.246,85.234,85.246,11200000.0
2008-01-15 07:59:00,85.244,85.255,85.239,85.239,12800000.0
2008-01-15 08:00:00,85.215,85.215,85.188,85.188,14400000.0
2008-01-15 08:01:00,85.177,85.192,85.152,85.192,14400000.0
2008-01-15 08:02:00,85.187,85.19,85.18,85.183,12800000.0
2008-01-15 08:03:00,85.176,85.181,85.172,85.172,11200000.0
2008-01-15 08:04:00,85.166,85.18,85.166,85.176,18000000.0
2008-01-15 08:05:00,85.193,85.231,85.193,85.231,14400000.0
2008-01-15 08:06:00,85.222,85.232,85.211,85.214,17600000.0
2008-01-15 08:07:00,85.224,85.227,85.219,85.226,11200000.0
2008-01-15 08:08:00,85.222,85.222,85.181,85.181,12800000.0
2008-01-15 08:09:00,85.205,85.238,85.205,85.218,12800000.0
2008-01-15 08:10:00,85.179,85.194,85.179,85.185,12800000.0
2008-01-15 08:11:00,85.161,85.173,85.157,85.168,11200000.0
2008-01-15 08:12:00,85.151,85.196,85.151,85.196,16400000.0
2008-01-15 08:13:00,85.195,85.195,85.184,85.184,11200000.0
2008-01-15 08:14:00,85.201,85.233,85.201,85.233,12800000.0
2008-01-15 08:15:00,85.227,85.227,85.183,85.183,16000000.0
2008-01-15 08:16:00,85.202,85.208,85.187,85.208,11200000.0
2008-01-15 08:17:00,85.211,85.213,85.205,85.211,12800000.0
2008-01-15 08:18:00,85.216,85.251,85.216,85.251,17000000.0
2008-01-15 08:19:00,85.258,85.275,85.257,85.264,13800000.0
2008-01-15 08:20:00,85.267,85.267,85.243,85.248,16000000.0
2008-01-15 08:21:00,85.246,85.256,85.236,85.248,17600000.0
2008-01-15 08:22:00,85.255,85.255,85.24,85.24,11200000.0
2008-01-15 08:23:00,85.249,85.249,85.236,85.236,11200000.0
2008-01-15 08:24:00,85.235,85.243,85.232,85.232,17600000.0
2008-01-15 08:25:00,85.238,85.271,85.238,85.271,12800000.0
2008-01-15 08:26:00,85.252,85.255,85.236,85.251,12800000.0
2008-01-15 08:27:00,85.222,85.266,85.222,85.266,12800000.0
2008-01-15 08:28:00,85.27,85.304,85.247,85.304,11200000.0
2008-01-15 08:29:00,85.315,85.32,85.304,85.304,14400000.0
2008-01-15 08:30:00,85.293,85.293,85.249,85.249,11200000.0
2008-01-15 08:31:00,85.226,85.242,85.226,85.236,13200000.0
2008-01-15 08:32:00,85.223,85.223,85.215,85.22,11200000.0
2008-01-15 08:33:00,85.214,85.216,85.202,85.213,11200000.0
2008-01-15 08:34:00,85.227,85.239,85.218,85.239,17600000.0
2008-01-15 08:35:00,85.259,85.277,85.257,85.257,17600000.0
2008-01-15 08:36:00,85.261,85.285,85.261,85.282,17600000.0
2008-01-15 08:37:00,85.28,85.291,85.28,85.289,11200000.0
2008-01-15 08:38:00,85.259,85.274,85.256,85.274,11200000.0
2008-01-15 08:39:00,85.262,85.274,85.25,85.252,16000000.0
2008-01-15 08:40:00,85.272,85.281,85.261,85.261,16000000.0
2008-01-15 08:41:00,85.271,85.271,85.262,85.263,17000000.0
2008-01-15 08:42:00,85.279,85.292,85.279,85.292,12200000.0
2008-01-15 08:43:00,85.292,85.292,85.268,85.268,12800000.0
2008-01-15 08:44:00,85.275,85.306,85.273,85.306,12800000.0
2008-01-15 08:45:00,85.321,85.334,85.321,85.327,16000000.0
2008-01-15 08:46:00,85.301,85.308,85.298,85.303,11200000.0
2008-01-15 08:47:00,85.305,85.305,85.288,85.302,11200000.0
2008-01-15 08:48:00,85.309,85.309,85.282,85.282,12800000.0
2008-01-15 08:49:00,85.303,85.303,85.262,85.29,17600000.0
2008-01-15 08:50:00,85.313,85.313,85.286,85.286,12800000.0
2008-01-15 08:51:00,85.293,85.294,85.278,85.286,17600000.0
2008-01-15 08:52:00,85.274,85.274,85.242,85.246,11200000.0
2008-01-15 08:53:00,85.214,85.214,85.158,85.158,16000000.0
2008-01-15 08:54:00,85.153,85.181,85.153,85.181,14400000.0
2008-01-15 08:55:00,85.253,85.279,85.253,85.274,16000000.0
2008-01-15 08:56:00,85.303,85.314,85.295,85.299,12800000.0
2008-01-15 08:57:00,85.302,85.316,85.301,85.301,11200000.0
2008-01-15 08:58:00,85.27,85.282,85.269,85.273,9600000.0
2008-01-15 08:59:00,85.293,85.303,85.293,85.302,13200000.0
2008-01-15 09:00:00,85.295,85.303,85.292,85.303,18000000.0
2008-01-15 09:01:00,85.295,85.311,85.295,85.311,11200000.0
2008-01-15 09:02:00,85.318,85.321,85.302,85.302,10600000.0
2008-01-15 09:03:00,85.299,85.306,85.287,85.302,16000000.0
2008-01-15 09:04:00,85.294,85.303,85.294,85.303,11200000.0
2008-01-15 09:05:00,85.309,85.324,85.308,85.324,11600000.0
2008-01-15 09:06:00,85.318,85.318,85.296,85.306,12800000.0
2008-01-15 09:07:00,85.314,85.314,85.299,85.303,12800000.0
2008-01-15 09:08:00,85.302,85.302,85.284,85.285,12200000.0
2008-01-15 09:09:00,85.266,85.274,85.256,85.268,17600000.0
2008-01-15 09:10:00,85.255,85.255,85.236,85.236,12800000.0
2008-01-15 09:11:00,85.235,85.245,85.214,85.214,12800000.0
2008-01-15 09:12:00,85.176,85.224,85.176,85.195,12800000.0
2008-01-15 09:13:00,85.193,85.205,85.19,85.205,11200000.0
2008-01-15 09:14:00,85.212,85.212,85.182,85.182,11200000.0
2008-01-15 09:15:00,85.178,85.187,85.165,85.176,11200000.0
2008-01-15 09:16:00,85.173,85.184,85.168,85.18,12800000.0
2008-01-15 09:17:00,85.17,85.17,85.146,85.146,11200000.0
2008-01-15 09:18:00,85.141,85.154,85.132,85.132,14400000.0
2008-01-15 09:19:00,85.124,85.124,85.101,85.112,12800000.0
2008-01-15 09:20:00,85.097,85.098,85.062,85.062,16000000.0
2008-01-15 09:21:00,85.053,85.061,85.051,85.054,11200000.0
2008-01-15 09:22:00,85.02,85.02,85.013,85.02,18000000.0
2008-01-15 09:23:00,85.031,85.056,85.031,85.054,12800000.0
2008-01-15 09:24:00,85.059,85.074,85.051,85.074,12800000.0
2008-01-15 09:25:00,85.085,85.097,85.081,85.087,12800000.0
2008-01-15 09:26:00,85.087,85.094,85.074,85.077,11200000.0
2008-01-15 09:27:00,85.078,85.082,85.075,85.078,11200000.0
2008-01-15 09:28:00,85.069,85.131,85.069,85.131,12800000.0
2008-01-15 09:29:00,85.147,85.151,85.134,85.134,11200000.0
2008-01-15 09:30:00,85.157,85.164,85.157,85.163,12800000.0
2008-01-15 09:31:00,85.166,85.18,85.166,85.176,12800000.0
2008-01-15 09:32:00,85.16,85.164,85.144,85.144,14400000.0
2008-01-15 09:33:00,85.164,85.171,85.156,85.156,12200000.0
2008-01-15 09:34:00,85.165,85.182,85.165,85.182,11200000.0
2008-01-15 09:35:00,85.21,85.236,85.199,85.199,12800000.0
2008-01-15 09:36:00,85.175,85.191,85.172,85.172,16000000.0
2008-01-15 09:37:00,85.169,85.169,85.101,85.168,16000000.0
2008-01-15 09:38:00,85.179,85.179,85.164,85.172,11200000.0
2008-01-15 09:39:00,85.185,85.19,85.183,85.19,12800000.0
2008-01-15 09:40:00,85.191,85.197,85.172,85.172,12800000.0
2008-01-15 09:41:00,85.177,85.177,85.107,85.107,11200000.0
2008-01-15 09:42:00,85.053,85.053,84.991,84.991,16000000.0
2008-01-15 09:43:00,84.994,85.011,84.99,85.011,12800000.0
2008-01-15 09:44:00,85.042,85.042,85.029,85.029,12200000.0
2008-01-15 09:45:00,85.097,85.161,85.097,85.161,13200000.0
2008-01-15 09:46:00,85.179,85.192,85.164,85.192,11200000.0
2008-01-15 09:47:00,85.162,85.164,85.144,85.164,12800000.0
2008-01-15 09:48:00,85.18,85.194,85.171,85.192,11200000.0
2008-01-15 09:49:00,85.222,85.238,85.214,85.238,12800000.0
2008-01-15 09:50:00,85.236,85.256,85.236,85.244,16000000.0
2008-01-15 09:51:00,85.242,85.259,85.237,85.259,16000000.0
2008-01-15 09:52:00,85.251,85.255,85.244,85.253,11200000.0
2008-01-15 09:53:00,85.243,85.255,85.235,85.255,12800000.0
2008-01-15 09:54:00,85.259,85.261,85.248,85.261,11200000.0
2008-01-15 09:55:00,85.257,85.261,85.254,85.256,11200000.0
2008-01-15 09:56:00,85.253,85.253,85.232,85.244,13800000.0
2008-01-15 09:57:00,85.246,85.246,85.222,85.229,17600000.0
2008-01-15 09:58:00,85.255,85.276,85.18,85.276,17600000.0
2008-01-15 09:59:00,85.255,85.289,85.255,85.289,17600000.0
2008-01-15 10:00:00,85.306,85.325,85.306,85.325,11200000.0
2008-01-15 10:01:00,85.317,85.319,85.295,85.297,12800000.0
2008-01-15 10:02:00,85.304,85.312,85.303,85.304,16000000.0
2008-01-15 10:03:00,85.298,85.298,85.267,85.267,11200000.0
2008-01-15 10:04:00,85.231,85.231,85.133,85.211,11200000.0
2008-01-15 10:05:00,85.164,85.164,85.14,85.154,14400000.0
2008-01-15 10:06:00,85.137,85.137,85.061,85.061,16000000.0
2008-01-15 10:07:00,85.037,85.06,85.037,85.06,12800000.0
2008-01-15 10:08:00,85.037,85.037,84.996,84.999,11200000.0
2008-01-15 10:09:00,85.038,85.086,85.038,85.086,12800000.0
2008-01-15 10:10:00,85.056,85.056,84.962,84.962,17600000.0
2008-01-15 10:11:00,84.956,84.966,84.956,84.958,11200000.0
2008-01-15 10:12:00,84.912,84.912,84.892,84.898,12800000.0
2008-01-15 10:13:00,84.896,84.897,84.886,84.897,12800000.0
2008-01-15 10:14:00,84.909,84.938,84.909,84.938,11200000.0
2008-01-15 10:15:00,84.937,84.937,84.911,84.917,12800000.0
2008-01-15 10:16:00,84.924,84.945,84.924,84.941,12800000.0
2008-01-15 10:17:00,84.963,84.964,84.955,84.956,11200000.0
2008-01-15 10:18:00,84.947,84.951,84.918,84.918,11200000.0
2008-01-15 10:19:00,84.908,84.914,84.9,84.9,10600000.0
2008-01-15 10:20:00,84.904,84.923,84.904,84.914,17600000.0
2008-01-15 10:21:00,84.902,84.92,84.902,84.91,16400000.0
2008-01-15 10:22:00,84.863,84.863,84.811,84.811,11200000.0
2008-01-15 10:23:00,84.843,84.881,84.843,84.881,11200000.0
2008-01-15 10:24:00,84.869,84.901,84.869,84.901,12800000.0
2008-01-15 10:25:00,84.906,84.906,84.89,84.896,11200000.0
2008-01-15 10:26:00,84.899,84.902,84.898,84.899,12800000.0
2008-01-15 10:27:00,84.887,84.89,84.874,84.883,11200000.0
2008-01-15 10:28:00,84.899,84.922,84.899,84.907,13200000.0
2008-01-15 10:29:00,84.919,84.92,84.902,84.902,11200000.0
2008-01-15 10:30:00,84.902,84.938,84.902,84.934,12800000.0
2008-01-15 10:31:00,84.965,84.965,84.942,84.946,12800000.0
2008-01-15 10:32:00,84.95,84.963,84.95,84.953,17000000.0
2008-01-15 10:33:00,84.94,84.94,84.931,84.933,11200000.0
2008-01-15 10:34:00,84.931,84.974,84.931,84.971,11200000.0
2008-01-15 10:35:00,84.983,84.99,84.974,84.974,11200000.0
2008-01-15 10:36:00,84.942,84.965,84.942,84.965,11200000.0
2008-01-15 10:37:00,84.971,84.988,84.881,84.984,11200000.0
2008-01-15 10:38:00,84.997,85.004,84.986,85.004,12200000.0
2008-01-15 10:39:00,85.006,85.009,84.99,84.99,11200000.0
2008-01-15 10:40:00,85.02,85.046,85.013,85.043,16000000.0
2008-01-15 10:41:00,85.048,85.05,85.026,85.026,12800000.0
2008-01-15 10:42:00,85.002,85.002,84.968,84.985,11200000.0
2008-01-15 10:43:00,84.978,84.985,84.969,84.985,11200000.0
2008-01-15 10:44:00,84.984,85.0,84.981,85.0,12800000.0
2008-01-15 10:45:00,85.004,85.014,85.004,85.01,12800000.0
2008-01-15 10:46:00,85.021,85.027,85.021,85.023,12800000.0
2008-01-15 10:47:00,85.02,85.046,85.017,85.046,12800000.0
2008-01-15 10:48:00,85.044,85.044,85.009,85.036,12800000.0
2008-01-15 10:49:00,85.02,85.03,85.02,85.03,11600000.0
2008-01-15 10:50:00,85.023,85.032,85.012,85.024,16000000.0
2008-01-15 10:51:00,85.024,85.054,85.024,85.053,17600000.0
2008-01-15 10:52:00,85.042,85.052,85.029,85.029,11600000.0
2008-01-15 10:53:00,84.996,84.996,84.96,84.961,11200000.0
2008-01-15 10:54:00,84.962,84.962,84.944,84.951,17600000.0
2008-01-15 10:55:00,84.949,84.961,84.944,84.961,11200000.0
2008-01-15 10:56:00,84.964,84.975,84.96,84.971,17600000.0
2008-01-15 10:57:00,84.977,84.996,84.977,84.996,16000000.0
2008-01-15 10:58:00,84.995,84.995,84.894,84.977,12800000.0
2008-01-15 10:59:00,84.997,84.998,84.974,84.974,10600000.0
2008-01-15 11:00:00,84.982,85.003,84.982,84.997,12800000.0
2008-01-15 11:01:00,85.007,85.017,85.005,85.017,12800000.0
2008-01-15 11:02:00,85.034,85.082,85.034,85.081,15400000.0
2008-01-15 11:03:00,85.106,85.106,85.085,85.091,12800000.0
2008-01-15 11:04:00,85.08,85.094,85.08,85.094,14400000.0
2008-01-15 11:05:00,85.088,85.09,85.069,85.09,17600000.0
2008-01-15 11:06:00,85.086,85.137,85.079,85.137,17600000.0
2008-01-15 11:07:00,85.133,85.136,85.101,85.136,17600000.0
2008-01-15 11:08:00,85.071,85.134,85.071,85.121,11200000.0
2008-01-15 11:09:00,85.13,85.136,85.112,85.136,17600000.0
2008-01-15 11:10:00,85.144,85.144,85.122,85.122,12800000.0
2008-01-15 11:11:00,85.102,85.106,85.097,85.097,11200000.0
2008-01-15 11:12:00,85.082,85.089,85.068,85.068,17600000.0
2008-01-15 11:13:00,85.063,85.08,85.055,85.06,14400000.0
2008-01-15 11:14:00,85.064,85.071,85.061,85.061,11200000.0
2008-01-15 11:15:00,85.077,85.096,85.077,85.096,11200000.0
2008-01-15 11:16:00,85.106,85.106,85.068,85.068,13200000.0
2008-01-15 11:17:00,85.06,85.077,85.06,85.07,11200000.0
2008-01-15 11:18:00,85.066,85.066,85.054,85.057,12800000.0
2008-01-15 11:19:00,85.06,85.074,85.059,85.068,17600000.0
2008-01-15 11:20:00,85.074,85.074,85.065,85.072,12800000.0
2008-01-15 11:21:00,85.072,85.072,85.043,85.043,14400000.0
2008-01-15 11:22:00,85.032,85.038,85.014,85.038,12800000.0
2008-01-15 11:23:00,85.046,85.046,85.027,85.033,11200000.0
2008-01-15 11:24:00,85.023,85.026,85.012,85.016,13200000.0
2008-01-15 11:25:00,85.015,85.033,84.994,85.03,18000000.0
2008-01-15 11:26:00,85.029,85.043,85.027,85.043,14400000.0
2008-01-15 11:27:00,85.032,85.032,85.013,85.013,11200000.0
2008-01-15 11:28:00,84.997,85.022,84.997,85.022,14400000.0
2008-01-15 11:29:00,85.021,85.022,85.018,85.019,13800000.0
2008-01-15 11:30:00,85.022,85.042,85.022,85.042,14400000.0
2008-01-15 11:31:00,85.054,85.059,85.047,85.059,11200000.0
2008-01-15 11:32:00,85.048,85.049,85.033,85.049,17600000.0
2008-01-15 11:33:00,85.056,85.076,85.056,85.065,13200000.0
2008-01-15 11:34:00,85.048,85.077,85.048,85.064,12800000.0
2008-01-15 11:35:00,85.06,85.096,85.06,85.096,11600000.0
2008-01-15 11:36:00,85.122,85.122,85.112,85.117,12800000.0
2008-01-15 11:37:00,85.108,85.108,85.08,85.08,11200000.0
2008-01-15 11:38:00,85.084,85.102,85.084,85.102,11200000.0
2008-01-15 11:39:00,85.102,85.109,85.093,85.105,11200000.0
2008-01-15 11:40:00,85.107,85.107,85.087,85.09,11200000.0
2008-01-15 11:41:00,85.093,85.093,85.069,85.069,16000000.0
2008-01-15 11:42:00,85.072,85.083,85.063,85.07,17600000.0
2008-01-15 11:43:00,85.075,85.076,85.053,85.076,11200000.0
2008-01-15 11:44:00,85.058,85.058,85.045,85.051,11200000.0
2008-01-15 11:45:00,85.049,85.05,85.042,85.046,14400000.0
2008-01-15 11:46:00,85.005,85.024,85.005,85.024,10600000.0
2008-01-15 11:47:00,85.003,85.016,84.994,84.997,17600000.0
2008-01-15 11:48:00,85.0,85.005,84.987,85.005,11200000.0
2008-01-15 11:49:00,85.007,85.008,85.003,85.003,12800000.0
2008-01-15 11:50:00,84.993,84.999,84.991,84.991,12800000.0
2008-01-15 11:51:00,84.98,84.98,84.927,84.927,11200000.0
2008-01-15 11:52:00,84.931,84.931,84.917,84.922,11200000.0
2008-01-15 11:53:00,84.927,84.927,84.901,84.901,16000000.0
2008-01-15 11:54:00,84.922,84.936,84.912,84.936,14400000.0
2008-01-15 11:55:00,84.934,84.934,84.87,84.934,11200000.0
2008-01-15 11:56:00,84.941,84.959,84.936,84.959,12800000.0
2008-01-15 11:57:00,84.959,84.959,84.938,84.948,17600000.0
2008-01-15 11:58:00,84.934,84.937,84.924,84.924,10600000.0
2008-01-15 11:59:00,84.931,84.94,84.93,84.94,11200000.0
2008-01-15 12:00:00,84.941,84.945,84.901,84.901,11200000.0
2008-01-15 12:01:00,84.882,84.882,84.865,84.865,11200000.0
2008-01-15 12:02:00,84.862,84.864,84.854,84.854,14400000.0
2008-01-15 12:03:00,84.859,84.863,84.846,84.863,11200000.0
2008-01-15 12:04:00,84.88,84.88,84.863,84.873,18000000.0
2008-01-15 12:05:00,84.873,84.879,84.871,84.873,17600000.0
2008-01-15 12:06:00,84.874,84.874,84.857,84.857,12200000.0
2008-01-15 12:07:00,84.846,84.847,84.834,84.834,11200000.0
2008-01-15 12:08:00,84.847,84.86,84.847,84.856,11200000.0
2008-01-15 12:09:00,84.847,84.85,84.843,84.843,13800000.0
2008-01-15 12:10:00,84.812,84.846,84.812,84.832,11200000.0
2008-01-15 12:11:00,84.854,84.854,84.843,84.847,12800000.0
2008-01-15 12:12:00,84.849,84.849,84.828,84.828,11200000.0
2008-01-15 12:13:00,84.838,84.848,84.837,84.843,11200000.0
2008-01-15 12:14:00,84.841,84.841,84.83,84.84,12800000.0
2008-01-15 12:15:00,84.858,84.858,84.84,84.842,12800000.0
2008-01-15 12:16:00,84.838,84.85,84.828,84.828,12800000.0
2008-01-15 12:17:00,84.8,84.828,84.755,84.828,17600000.0
2008-01-15 12:18:00,84.827,84.841,84.811,84.811,14800000.0
2008-01-15 12:19:00,84.819,84.866,84.808,84.866,12800000.0
2008-01-15 12:20:00,84.892,84.892,84.877,84.881,14400000.0
2008-01-15 12:21:00,84.883,84.883,84.844,84.864,16000000.0
2008-01-15 12:22:00,84.874,84.89,84.874,84.874,15400000.0
2008-01-15 12:23:00,84.878,84.878,84.867,84.873,14400000.0
2008-01-15 12:24:00,84.867,84.904,84.862,84.898,12800000.0
2008-01-15 12:25:00,84.903,84.906,84.888,84.888,11200000.0
2008-01-15 12:26:00,84.879,84.886,84.874,84.886,11200000.0
2008-01-15 12:27:00,84.868,84.876,84.853,84.853,11200000.0
2008-01-15 12:28:00,84.831,84.874,84.831,84.874,12800000.0
2008-01-15 12:29:00,84.864,84.864,84.852,84.864,17600000.0
2008-01-15 12:30:00,84.861,84.875,84.861,84.87,17600000.0
2008-01-15 12:31:00,84.845,84.845,84.823,84.835,12800000.0
2008-01-15 12:32:00,84.835,84.846,84.83,84.833,12800000.0
2008-01-15 12:33:00,84.833,84.833,84.821,84.832,14200000.0
2008-01-15 12:34:00,84.832,84.839,84.825,84.839,12800000.0
2008-01-15 12:35:00,84.836,84.836,84.82,84.821,10600000.0
2008-01-15 12:36:00,84.819,84.824,84.804,84.804,11200000.0
2008-01-15 12:37:00,84.794,84.816,84.794,84.816,11200000.0
2008-01-15 12:38:00,84.823,84.823,84.724,84.806,17600000.0
2008-01-15 12:39:00,84.786,84.793,84.778,84.779,16000000.0
2008-01-15 12:40:00,84.797,84.817,84.796,84.813,16400000.0
2008-01-15 12:41:00,84.826,84.826,84.814,84.814,12800000.0
2008-01-15 12:42:00,84.816,84.872,84.816,84.872,14400000.0
2008-01-15 12:43:00,84.865,84.865,84.828,84.828,12800000.0
2008-01-15 12:44:00,84.821,84.828,84.813,84.82,17000000.0
2008-01-15 12:45:00,84.816,84.816,84.804,84.81,16000000.0
2008-01-15 12:46:00,84.822,84.825,84.82,84.823,12800000.0
2008-01-15 12:47:00,84.823,84.836,84.808,84.808,12800000.0
2008-01-15 12:48:00,84.816,84.816,84.81,84.816,11200000.0
2008-01-15 12:49:00,84.849,84.888,84.846,84.888,16000000.0
2008-01-15 12:50:00,84.891,84.891,84.867,84.867,14400000.0
2008-01-15 12:51:00,84.87,84.872,84.866,84.866,11200000.0
2008-01-15 12:52:00,84.868,84.868,84.849,84.855,11200000.0
2008-01-15 12:53:00,84.862,84.867,84.859,84.859,11600000.0
2008-01-15 12:54:00,84.872,84.872,84.84,84.84,12800000.0
2008-01-15 12:55:00,84.823,84.823,84.779,84.779,16400000.0
2008-01-15 12:56:00,84.794,84.83,84.794,84.824,11200000.0
2008-01-15 12:57:00,84.825,84.839,84.825,84.833,11200000.0
2008-01-15 12:58:00,84.829,84.829,84.812,84.818,17600000.0
2008-01-15 12:59:00,84.814,84.831,84.814,84.823,16000000.0
2008-01-15 13:00:00,84.836,84.84,84.832,84.838,12800000.0
2008-01-15 13:01:00,84.82,84.837,84.812,84.837,13800000.0
2008-01-15 13:02:00,84.848,84.848,84.837,84.845,13200000.0
2008-01-15 13:03:00,84.832,84.849,84.832,84.847,16000000.0
2008-01-15 13:04:00,84.858,84.867,84.855,84.855,11200000.0
2008-01-15 13:05:00,84.852,84.894,84.852,84.894,12800000.0
2008-01-15 13:06:00,84.916,84.938,84.916,84.938,11200000.0
2008-01-15 13:07:00,84.934,84.934,84.908,84.908,14400000.0
2008-01-15 13:08:00,84.913,84.913,84.897,84.905,17600000.0
2008-01-15 13:09:00,84.915,84.915,84.902,84.913,13200000.0
2008-01-15 13:10:00,84.886,84.906,84.886,84.898,15400000.0
2008-01-15 13:11:00,84.901,84.901,84.888,84.888,11600000.0
2008-01-15 13:12:00,84.887,84.887,84.879,84.883,12800000.0
2008-01-15 13:13:00,84.885,84.888,84.852,84.861,17600000.0
2008-01-15 13:14:00,84.844,84.844,84.82,84.82,12200000.0
2008-01-15 13:15:00,84.847,84.853,84.833,84.853,12800000.0
2008-01-15 13:16:00,84.855,84.869,84.855,84.862,17600000.0
2008-01-15 13:17:00,84.852,84.87,84.852,84.866,12200000.0
2008-01-15 13:18:00,84.845,84.863,84.833,84.863,11200000.0
2008-01-15 13:19:00,84.874,84.874,84.865,84.871,16000000.0
2008-01-15 13:20:00,84.861,84.874,84.859,84.861,17600000.0
2008-01-15 13:21:00,84.853,84.855,84.84,84.853,11600000.0
2008-01-15 13:22:00,84.86,84.892,84.86,84.892,12800000.0
2008-01-15 13:23:00,84.894,84.894,84.868,84.868,12200000.0
2008-01-15 13:24:00,84.87,84.876,84.87,84.875,11200000.0
2008-01-15 13:25:00,84.868,84.876,84.86,84.876,17600000.0
2008-01-15 13:26:00,84.89,84.906,84.883,84.904,17600000.0
2008-01-15 13:27:00,84.912,84.963,84.912,84.963,12800000.0
2008-01-15 13:28:00,84.954,84.962,84.852,84.962,16000000.0
2008-01-15 13:29:00,84.885,84.985,84.885,84.985,11200000.0
2008-01-15 13:30:00,84.995,85.065,84.96,85.065,12800000.0
2008-01-15 13:31:00,85.053,85.056,85.04,85.056,11200000.0
2008-01-15 13:32:00,85.041,85.048,85.041,85.045,11200000.0
2008-01-15 13:33:00,85.051,85.105,85.051,85.105,19200000.0
2008-01-15 13:34:00,85.102,85.102,85.086,85.086,12600000.0
2008-01-15 13:35:00,85.083,85.083,85.035,85.035,36800000.0
2008-01-15 13:36:00,85.048,85.054,85.039,85.039,17600000.0
2008-01-15 13:37:00,85.046,85.057,85.045,85.045,14400000.0
2008-01-15 13:38:00,85.062,85.067,85.045,85.067,33600000.0
2008-01-15 13:39:00,85.067,85.076,85.067,85.067,14800000.0
2008-01-15 13:40:00,85.041,85.041,85.026,85.034,40000000.0
2008-01-15 13:41:00,85.028,85.034,85.017,85.034,15400000.0
2008-01-15 13:42:00,85.04,85.053,85.04,85.05,11200000.0
2008-01-15 13:43:00,85.067,85.089,85.067,85.083,27200000.0
2008-01-15 13:44:00,85.079,85.079,85.009,85.021,34000000.0
2008-01-15 13:45:00,85.015,85.028,85.015,85.019,20800000.0
2008-01-15 13:46:00,85.024,85.032,85.017,85.02,24000000.0
2008-01-15 13:47:00,85.011,85.035,85.011,85.035,13600000.0
2008-01-15 13:48:00,85.054,85.09,85.054,85.087,12800000.0
2008-01-15 13:49:00,85.07,85.07,85.06,85.061,17600000.0
2008-01-15 13:50:00,85.075,85.112,85.075,85.112,11200000.0
2008-01-15 13:51:00,85.111,85.132,85.111,85.132,24000000.0
2008-01-15 13:52:00,85.13,85.13,85.11,85.11,12800000.0
2008-01-15 13:53:00,85.134,85.175,85.134,85.172,17600000.0
2008-01-15 13:54:00,85.199,85.2,85.193,85.193,25600000.0
2008-01-15 13:55:00,85.168,85.168,85.122,85.122,14400000.0
2008-01-15 13:56:00,85.138,85.147,85.115,85.115,14400000.0
2008-01-15 13:57:00,85.113,85.113,85.098,85.104,28800000.0
2008-01-15 13:58:00,85.118,85.132,85.118,85.132,14400000.0
2008-01-15 13:59:00,85.144,85.153,85.142,85.142,32000000.0
2008-01-15 14:00:00,85.154,85.18,85.154,85.18,48000000.0
2008-01-15 14:01:00,85.168,85.179,85.159,85.17,32000000.0
2008-01-15 14:02:00,85.176,85.176,85.157,85.164,15200000.0
2008-01-15 14:03:00,85.152,85.152,85.127,85.127,14400000.0
2008-01-15 14:04:00,85.145,85.15,85.145,85.147,11200000.0
2008-01-15 14:05:00,85.158,85.171,85.158,85.167,24000000.0
2008-01-15 14:06:00,85.159,85.159,85.137,85.137,36800000.0
2008-01-15 14:07:00,85.14,85.142,85.131,85.14,40000000.0
2008-01-15 14:08:00,85.158,85.173,85.139,85.139,16000000.0
2008-01-15 14:09:00,85.158,85.165,85.151,85.154,33600000.0
2008-01-15 14:10:00,85.165,85.182,85.165,85.175,33600000.0
2008-01-15 14:11:00,85.149,85.16,85.149,85.158,14400000.0
2008-01-15 14:12:00,85.162,85.179,85.162,85.166,27600000.0
2008-01-15 14:13:00,85.176,85.189,85.173,85.189,14400000.0
2008-01-15 14:14:00,85.205,85.213,85.201,85.201,12800000.0
2008-01-15 14:15:00,85.193,85.2,85.182,85.182,28800000.0
2008-01-15 14:16:00,85.168,85.168,85.145,85.153,25600000.0
2008-01-15 14:17:00,85.166,85.201,85.166,85.201,12800000.0
2008-01-15 14:18:00,85.23,85.23,85.215,85.221,16000000.0
2008-01-15 14:19:00,85.216,85.216,85.187,85.187,12800000.0
2008-01-15 14:20:00,85.179,85.182,85.171,85.182,25600000.0
2008-01-15 14:21:00,85.175,85.175,85.152,85.16,28800000.0
2008-01-15 14:22:00,85.152,85.157,85.145,85.145,24000000.0
2008-01-15 14:23:00,85.147,85.154,85.145,85.154,48000000.0
2008-01-15 14:24:00,85.165,85.166,85.155,85.166,12800000.0
2008-01-15 14:25:00,85.169,85.183,85.168,85.173,12800000.0
2008-01-15 14:26:00,85.178,85.178,85.172,85.173,12800000.0
2008-01-15 14:27:00,85.17,85.175,85.159,85.164,17600000.0
2008-01-15 14:28:00,85.156,85.176,85.156,85.159,11200000.0
2008-01-15 14:29:00,85.158,85.159,85.148,85.155,36800000.0
2008-01-15 14:30:00,85.16,85.163,85.152,85.163,22400000.0
2008-01-15 14:31:00,85.155,85.169,85.154,85.168,20800000.0
2008-01-15 14:32:00,85.179,85.179,85.167,85.171,40000000.0
2008-01-15 14:33:00,85.153,85.153,85.116,85.116,24000000.0
2008-01-15 14:34:00,85.105,85.122,85.105,85.12,33600000.0
2008-01-15 14:35:00,85.128,85.128,85.106,85.106,14400000.0
2008-01-15 14:36:00,85.111,85.12,85.111,85.111,12800000.0
2008-01-15 14:37:00,85.109,85.119,85.109,85.117,11200000.0
2008-01-15 14:38:00,85.144,85.156,85.136,85.155,54800000.0
2008-01-15 14:39:00,85.153,85.16,85.141,85.146,12800000.0
2008-01-15 14:40:00,85.137,85.151,85.135,85.138,13800000.0
2008-01-15 14:41:00,85.114,85.114,85.069,85.069,55800000.0
2008-01-15 14:42:00,85.063,85.07,85.059,85.059,12800000.0
2008-01-15 14:43:00,85.042,85.042,85.004,85.004,25600000.0
2008-01-15 14:44:00,84.977,84.98,84.947,84.947,11200000.0
2008-01-15 14:45:00,84.928,84.939,84.915,84.939,11600000.0
2008-01-15 14:46:00,84.941,84.943,84.928,84.928,11200000.0
2008-01-15 14:47:00,84.922,84.939,84.914,84.939,16000000.0
2008-01-15 14:48:00,84.94,84.94,84.93,84.93,18600000.0
2008-01-15 14:49:00,84.935,84.935,84.914,84.914,32000000.0
2008-01-15 14:50:00,84.923,84.933,84.919,84.92,29200000.0
2008-01-15 14:51:00,84.913,84.929,84.913,84.929,32000000.0
2008-01-15 14:52:00,84.942,84.946,84.94,84.94,12800000.0
2008-01-15 14:53:00,84.942,84.959,84.942,84.955,17600000.0
2008-01-15 14:54:00,84.96,84.96,84.946,84.956,12800000.0
2008-01-15 14:55:00,84.953,84.973,84.953,84.973,16000000.0
2008-01-15 14:56:00,84.97,84.975,84.962,84.962,12800000.0
2008-01-15 14:57:00,84.974,84.978,84.97,84.972,12800000.0
2008-01-15 14:58:00,84.976,84.977,84.967,84.972,17000000.0
2008-01-15 14:59:00,84.961,84.961,84.916,84.916,16000000.0
2008-01-15 15:00:00,84.894,84.916,84.894,84.916,14400000.0
2008-01-15 15:01:00,84.919,84.936,84.919,84.925,12800000.0
2008-01-15 15:02:00,84.93,84.94,84.926,84.929,27200000.0
2008-01-15 15:03:00,84.936,84.946,84.936,84.938,12800000.0
2008-01-15 15:04:00,84.949,84.982,84.943,84.982,24000000.0
2008-01-15 15:05:00,84.994,84.995,84.981,84.982,11200000.0
2008-01-15 15:06:00,84.967,84.974,84.959,84.974,11200000.0
2008-01-15 15:07:00,84.975,84.975,84.944,84.946,25600000.0
2008-01-15 15:08:00,84.937,84.937,84.922,84.928,22400000.0
2008-01-15 15:09:00,84.928,84.929,84.918,84.92,15400000.0
2008-01-15 15:10:00,84.928,84.966,84.928,84.944,40000000.0
2008-01-15 15:11:00,84.957,84.973,84.956,84.966,32000000.0
2008-01-15 15:12:00,84.95,84.958,84.945,84.958,8000000.0
2008-01-15 15:13:00,84.943,84.984,84.943,84.98,44200000.0
2008-01-15 15:14:00,84.994,84.994,84.929,84.929,35200000.0
2008-01-15 15:15:00,84.911,84.917,84.897,84.897,21800000.0
2008-01-15 15:16:00,84.893,84.903,84.893,84.901,36800000.0
2008-01-15 15:17:00,84.907,84.911,84.894,84.906,22800000.0
2008-01-15 15:18:00,84.905,84.91,84.897,84.91,22800000.0
2008-01-15 15:19:00,84.903,84.903,84.851,84.851,16000000.0
2008-01-15 15:20:00,84.844,84.881,84.844,84.881,23400000.0
2008-01-15 15:21:00,84.909,84.913,84.909,84.911,14400000.0
2008-01-15 15:22:00,84.918,84.926,84.908,84.926,14400000.0
2008-01-15 15:23:00,84.929,84.929,84.909,84.918,48400000.0
2008-01-15 15:24:00,84.922,84.937,84.922,84.935,25400000.0
2008-01-15 15:25:00,84.929,84.933,84.913,84.913,27200000.0
2008-01-15 15:26:00,84.924,84.927,84.914,84.924,39400000.0
2008-01-15 15:27:00,84.937,84.945,84.937,84.945,29200000.0
2008-01-15 15:28:00,84.957,84.967,84.957,84.958,69200000.0
2008-01-15 15:29:00,84.942,84.943,84.847,84.932,46800000.0
2008-01-15 15:30:00,84.776,84.862,84.722,84.726,115200000.0
2008-01-15 15:31:00,84.766,84.766,84.526,84.526,60200000.0
2008-01-15 15:32:00,84.52,84.55,84.466,84.55,30400000.0
2008-01-15 15:33:00,84.6,84.615,84.561,84.561,30400000.0
2008-01-15 15:34:00,84.562,84.562,84.428,84.428,22400000.0
2008-01-15 15:35:00,84.4,84.442,84.4,84.426,34000000.0
2008-01-15 15:36:00,84.427,84.439,84.419,84.427,32000000.0
2008-01-15 15:37:00,84.398,84.398,84.351,84.351,30400000.0
2008-01-15 15:38:00,84.396,84.415,84.369,84.369,58600000.0
2008-01-15 15:39:00,84.32,84.32,84.268,84.268,36200000.0
2008-01-15 15:40:00,84.241,84.305,84.241,84.297,34000000.0
2008-01-15 15:41:00,84.334,84.362,84.334,84.355,25600000.0
2008-01-15 15:42:00,84.369,84.403,84.369,84.401,43200000.0
2008-01-15 15:43:00,84.391,84.393,84.38,84.393,27200000.0
2008-01-15 15:44:00,84.42,84.434,84.409,84.434,27200000.0
2008-01-15 15:45:00,84.43,84.43,84.388,84.392,16000000.0
2008-01-15 15:46:00,84.369,84.385,84.369,84.384,14400000.0
2008-01-15 15:47:00,84.38,84.38,84.371,84.371,30400000.0
2008-01-15 15:48:00,84.369,84.379,84.36,84.364,27200000.0
2008-01-15 15:49:00,84.364,84.376,84.364,84.375,11200000.0
2008-01-15 15:50:00,84.378,84.404,84.378,84.383,25600000.0
2008-01-15 15:51:00,84.36,84.369,84.338,84.339,43200000.0
2008-01-15 15:52:00,84.315,84.322,84.28,84.28,20800000.0
2008-01-15 15:53:00,84.252,84.264,84.239,84.257,24000000.0
2008-01-15 15:54:00,84.288,84.303,84.267,84.285,28800000.0
2008-01-15 15:55:00,84.26,84.26,84.243,84.243,24000000.0
2008-01-15 15:56:00,84.244,84.251,84.235,84.251,51200000.0
2008-01-15 15:57:00,84.299,84.328,84.299,84.327,12800000.0
2008-01-15 15:58:00,84.347,84.357,84.341,84.341,19200000.0
2008-01-15 15:59:00,84.342,84.35,84.322,84.328,37200000.0
2008-01-15 16:00:00,84.331,84.358,84.328,84.358,51200000.0
2008-01-15 16:01:00,84.369,84.372,84.363,84.363,41000000.0
2008-01-15 16:02:00,84.353,84.353,84.338,84.341,22400000.0
2008-01-15 16:03:00,84.346,84.363,84.34,84.363,62800000.0
2008-01-15 16:04:00,84.378,84.38,84.344,84.344,44800000.0
2008-01-15 16:05:00,84.345,84.345,84.328,84.334,48400000.0
2008-01-15 16:06:00,84.323,84.335,84.318,84.328,35200000.0
2008-01-15 16:07:00,84.349,84.352,84.33,84.33,32000000.0
2008-01-15 16:08:00,84.315,84.315,84.293,84.3,44200000.0
2008-01-15 16:09:00,84.316,84.357,84.316,84.356,44200000.0
2008-01-15 16:10:00,84.358,84.36,84.339,84.339,41600000.0
2008-01-15 16:11:00,84.33,84.336,84.324,84.326,14800000.0
2008-01-15 16:12:00,84.319,84.339,84.312,84.337,56400000.0
2008-01-15 16:13:00,84.333,84.333,84.321,84.331,11200000.0
2008-01-15 16:14:00,84.334,84.334,84.315,84.315,49600000.0
2008-01-15 16:15:00,84.322,84.373,84.319,84.373,59200000.0
2008-01-15 16:16:00,84.354,84.359,84.337,84.339,17600000.0
2008-01-15 16:17:00,84.339,84.354,84.338,84.353,38400000.0
2008-01-15 16:18:00,84.351,84.356,84.342,84.354,38400000.0
2008-01-15 16:19:00,84.347,84.357,84.338,84.357,22400000.0
2008-01-15 16:20:00,84.39,84.405,84.39,84.4,11200000.0
2008-01-15 16:21:00,84.418,84.418,84.387,84.387,27200000.0
2008-01-15 16:22:00,84.373,84.389,84.373,84.389,41000000.0
2008-01-15 16:23:00,84.393,84.403,84.39,84.394,43200000.0
2008-01-15 16:24:00,84.367,84.401,84.367,84.398,17600000.0
2008-01-15 16:25:00,84.411,84.45,84.4,84.45,33000000.0
2008-01-15 16:26:00,84.454,84.459,84.451,84.459,17600000.0
2008-01-15 16:27:00,84.456,84.456,84.426,84.426,35200000.0
2008-01-15 16:28:00,84.404,84.404,84.379,84.379,27200000.0
2008-01-15 16:29:00,84.415,84.505,84.415,84.505,11200000.0
2008-01-15 16:30:00,84.502,84.502,84.475,84.475,43000000.0
2008-01-15 16:31:00,84.457,84.464,84.446,84.462,41600000.0
2008-01-15 16:32:00,84.458,84.46,84.443,84.444,12800000.0
2008-01-15 16:33:00,84.432,84.432,84.421,84.432,27200000.0
2008-01-15 16:34:00,84.429,84.442,84.4,84.424,35200000.0
2008-01-15 16:35:00,84.436,84.453,84.434,84.453,53200000.0
2008-01-15 16:36:00,84.449,84.504,84.449,84.504,51600000.0
2008-01-15 16:37:00,84.465,84.469,84.448,84.468,41600000.0
2008-01-15 16:38:00,84.488,84.488,84.473,84.473,40000000.0
2008-01-15 16:39:00,84.466,84.519,84.466,84.519,35600000.0
2008-01-15 16:40:00,84.505,84.509,84.494,84.5,56000000.0
2008-01-15 16:41:00,84.506,84.518,84.502,84.507,74000000.0
2008-01-15 16:42:00,84.499,84.512,84.495,84.495,54800000.0
2008-01-15 16:43:00,84.468,84.468,84.453,84.453,17600000.0
2008-01-15 16:44:00,84.472,84.473,84.465,84.472,11200000.0
2008-01-15 16:45:00,84.462,84.491,84.462,84.491,57600000.0
2008-01-15 16:46:00,84.498,84.508,84.491,84.501,12800000.0
2008-01-15 16:47:00,84.508,84.534,84.508,84.519,69800000.0
2008-01-15 16:48:00,84.514,84.531,84.514,84.52,53200000.0
2008-01-15 16:49:00,84.498,84.5,84.493,84.498,36800000.0
2008-01-15 16:50:00,84.473,84.478,84.462,84.466,75200000.0
2008-01-15 16:51:00,84.452,84.468,84.452,84.454,31800000.0
2008-01-15 16:52:00,84.45,84.47,84.45,84.453,46400000.0
2008-01-15 16:53:00,84.458,84.461,84.444,84.444,28600000.0
2008-01-15 16:54:00,84.433,84.446,84.432,84.446,11200000.0
2008-01-15 16:55:00,84.435,84.435,84.413,84.413,27200000.0
2008-01-15 16:56:00,84.434,84.455,84.434,84.452,36800000.0
2008-01-15 16:57:00,84.45,84.452,84.432,84.432,19200000.0
2008-01-15 16:58:00,84.413,84.413,84.38,84.385,12800000.0
2008-01-15 16:59:00,84.371,84.407,84.371,84.407,51200000.0
2008-01-15 17:00:00,84.435,84.466,84.435,84.466,48400000.0
2008-01-15 17:01:00,84.469,84.469,84.449,84.449,39400000.0
2008-01-15 17:02:00,84.45,84.45,84.438,84.44,33600000.0
2008-01-15 17:03:00,84.432,84.432,84.401,84.407,45200000.0
2008-01-15 17:04:00,84.402,84.402,84.39,84.4,41600000.0
2008-01-15 17:05:00,84.4,84.4,84.367,84.393,54400000.0
2008-01-15 17:06:00,84.388,84.388,84.342,84.342,59600000.0
2008-01-15 17:07:00,84.354,84.375,84.343,84.375,34600000.0
2008-01-15 17:08:00,84.346,84.391,84.346,84.391,69200000.0
2008-01-15 17:09:00,84.383,84.383,84.369,84.372,59200000.0
2008-01-15 17:10:00,84.385,84.391,84.379,84.379,25600000.0
2008-01-15 17:11:00,84.373,84.398,84.373,84.39,38400000.0
2008-01-15 17:12:00,84.386,84.39,84.382,84.388,25600000.0
2008-01-15 17:13:00,84.366,84.374,84.351,84.369,28800000.0
2008-01-15 17:14:00,84.353,84.353,84.305,84.305,22400000.0
2008-01-15 17:15:00,84.294,84.294,84.275,84.282,19200000.0
2008-01-15 17:16:00,84.288,84.301,84.287,84.292,17600000.0
2008-01-15 17:17:00,84.277,84.277,84.251,84.251,38400000.0
2008-01-15 17:18:00,84.235,84.235,84.206,84.206,57600000.0
2008-01-15 17:19:00,84.161,84.161,84.05,84.05,24000000.0
2008-01-15 17:20:00,84.061,84.061,84.039,84.042,16400000.0
2008-01-15 17:21:00,84.048,84.048,84.017,84.037,28800000.0
2008-01-15 17:22:00,84.048,84.048,84.002,84.002,19200000.0
2008-01-15 17:23:00,84.018,84.026,83.997,83.999,11200000.0
2008-01-15 17:24:00,83.992,83.992,83.96,83.979,12800000.0
2008-01-15 17:25:00,83.999,84.019,83.997,84.019,17600000.0
2008-01-15 17:26:00,84.038,84.038,84.018,84.018,35200000.0
2008-01-15 17:27:00,83.997,83.999,83.981,83.998,46400000.0
2008-01-15 17:28:00,83.984,83.986,83.953,83.953,31400000.0
2008-01-15 17:29:00,83.951,83.956,83.947,83.956,26600000.0
2008-01-15 17:30:00,83.932,83.932,83.886,83.888,17600000.0
2008-01-15 17:31:00,83.892,83.906,83.879,83.906,88400000.0
2008-01-15 17:32:00,83.934,83.942,83.925,83.925,53200000.0
2008-01-15 17:33:00,83.949,83.956,83.912,83.912,37200000.0
2008-01-15 17:34:00,83.906,83.936,83.906,83.925,64000000.0
2008-01-15 17:35:00,83.926,83.935,83.924,83.935,43200000.0
2008-01-15 17:36:00,83.912,83.912,83.888,83.892,33800000.0
2008-01-15 17:37:00,83.88,83.897,83.88,83.886,16000000.0
2008-01-15 17:38:00,83.874,83.891,83.874,83.891,35200000.0
2008-01-15 17:39:00,83.898,83.904,83.893,83.893,15400000.0
2008-01-15 17:40:00,83.845,83.854,83.843,83.848,75200000.0
2008-01-15 17:41:00,83.841,83.841,83.763,83.763,12800000.0
2008-01-15 17:42:00,83.759,83.759,83.686,83.686,12200000.0
2008-01-15 17:43:00,83.676,83.708,83.676,83.701,17600000.0
2008-01-15 17:44:00,83.715,83.725,83.713,83.719,30400000.0
2008-01-15 17:45:00,83.714,83.728,83.7,83.7,29800000.0
2008-01-15 17:46:00,83.686,83.711,83.686,83.706,41000000.0
2008-01-15 17:47:00,83.711,83.726,83.709,83.724,57600000.0
2008-01-15 17:48:00,83.709,83.71,83.696,83.696,57600000.0
2008-01-15 17:49:00,83.665,83.665,83.642,83.654,46400000.0
2008-01-15 17:50:00,83.642,83.643,83.634,83.635,12800000.0
2008-01-15 17:51:00,83.594,83.603,83.588,83.603,49600000.0
2008-01-15 17:52:00,83.623,83.705,83.623,83.705,43200000.0
2008-01-15 17:53:00,83.722,83.737,83.722,83.737,33600000.0
2008-01-15 17:54:00,83.737,83.767,83.734,83.734,38400000.0
2008-01-15 17:55:00,83.712,83.752,83.712,83.739,40000000.0
2008-01-15 17:56:00,83.731,83.739,83.73,83.73,44800000.0
2008-01-15 17:57:00,83.736,83.745,83.734,83.737,36800000.0
2008-01-15 17:58:00,83.731,83.731,83.675,83.675,17600000.0
2008-01-15 17:59:00,83.666,83.666,83.601,83.601,62800000.0
2008-01-15 18:00:00,83.62,83.655,83.62,83.655,51200000.0
2008-01-15 18:01:00,83.647,83.647,83.633,83.644,32000000.0
2008-01-15 18:02:00,83.66,83.66,83.642,83.642,24000000.0
2008-01-15 18:03:00,83.619,83.619,83.603,83.613,36800000.0
2008-01-15 18:04:00,83.591,83.62,83.591,83.62,33600000.0
2008-01-15 18:05:00,83.626,83.641,83.626,83.636,12800000.0
2008-01-15 18:06:00,83.628,83.638,83.624,83.638,29200000.0
2008-01-15 18:07:00,83.645,83.652,83.644,83.645,11200000.0
2008-01-15 18:08:00,83.64,83.65,83.627,83.643,83600000.0
2008-01-15 18:09:00,83.643,83.648,83.623,83.623,33600000.0
2008-01-15 18:10:00,83.605,83.651,83.605,83.651,16000000.0
2008-01-15 18:11:00,83.666,83.674,83.666,83.67,12800000.0
2008-01-15 18:12:00,83.679,83.705,83.679,83.705,12800000.0
2008-01-15 18:13:00,83.741,83.741,83.734,83.734,27600000.0
2008-01-15 18:14:00,83.724,83.724,83.706,83.706,19200000.0
2008-01-15 18:15:00,83.709,83.709,83.688,83.702,29800000.0
2008-01-15 18:16:00,83.705,83.708,83.69,83.702,56000000.0
2008-01-15 18:17:00,83.681,83.71,83.681,83.71,43200000.0
2008-01-15 18:18:00,83.711,83.712,83.707,83.711,30800000.0
2008-01-15 18:19:00,83.718,83.718,83.702,83.703,46400000.0
2008-01-15 18:20:00,83.704,83.712,83.704,83.706,42000000.0
2008-01-15 18:21:00,83.69,83.691,83.682,83.685,12800000.0
2008-01-15 18:22:00,83.699,83.7,83.674,83.675,33000000.0
2008-01-15 18:23:00,83.698,83.715,83.697,83.712,45800000.0
2008-01-15 18:24:00,83.692,83.692,83.609,83.609,52800000.0
2008-01-15 18:25:00,83.603,83.638,83.603,83.611,33600000.0
2008-01-15 18:26:00,83.581,83.582,83.546,83.546,30800000.0
2008-01-15 18:27:00,83.56,83.608,83.56,83.608,33600000.0
2008-01-15 18:28:00,83.608,83.619,83.604,83.608,12800000.0
2008-01-15 18:29:00,83.636,83.693,83.636,83.693,25600000.0
2008-01-15 18:30:00,83.692,83.692,83.669,83.675,36800000.0
2008-01-15 18:31:00,83.619,83.619,83.575,83.575,11200000.0
2008-01-15 18:32:00,83.553,83.584,83.553,83.584,70400000.0
2008-01-15 18:33:00,83.574,83.574,83.56,83.56,32000000.0
2008-01-15 18:34:00,83.537,83.542,83.499,83.499,19200000.0
2008-01-15 18:35:00,83.495,83.495,83.472,83.472,43200000.0
2008-01-15 18:36:00,83.485,83.5,83.483,83.486,68800000.0
2008-01-15 18:37:00,83.523,83.523,83.479,83.479,36600000.0
2008-01-15 18:38:00,83.478,83.496,83.478,83.496,49000000.0
2008-01-15 18:39:00,83.491,83.492,83.473,83.473,75600000.0
2008-01-15 18:40:00,83.453,83.463,83.449,83.463,65600000.0
2008-01-15 18:41:00,83.492,83.512,83.492,83.507,72400000.0
2008-01-15 18:42:00,83.508,83.551,83.507,83.551,77800000.0
2008-01-15 18:43:00,83.565,83.595,83.565,83.565,49000000.0
2008-01-15 18:44:00,83.566,83.566,83.532,83.532,30400000.0
2008-01-15 18:45:00,83.516,83.522,83.497,83.522,12800000.0
2008-01-15 18:46:00,83.523,83.555,83.522,83.555,12200000.0
2008-01-15 18:47:00,83.548,83.554,83.54,83.547,14400000.0
2008-01-15 18:48:00,83.553,83.564,83.547,83.564,28200000.0
2008-01-15 18:49:00,83.556,83.556,83.496,83.496,24000000.0
2008-01-15 18:50:00,83.502,83.563,83.502,83.563,45800000.0
2008-01-15 18:51:00,83.567,83.567,83.553,83.556,12800000.0
2008-01-15 18:52:00,83.522,83.522,83.471,83.471,19200000.0
2008-01-15 18:53:00,83.454,83.454,83.425,83.425,30400000.0
2008-01-15 18:54:00,83.466,83.487,83.466,83.487,19200000.0
2008-01-15 18:55:00,83.492,83.494,83.468,83.47,22400000.0
2008-01-15 18:56:00,83.485,83.487,83.468,83.468,16000000.0
2008-01-15 18:57:00,83.467,83.507,83.467,83.507,19200000.0
2008-01-15 18:58:00,83.528,83.556,83.513,83.513,32000000.0
2008-01-15 18:59:00,83.521,83.561,83.521,83.554,32000000.0
2008-01-15 19:00:00,83.562,83.567,83.559,83.561,14400000.0
2008-01-15 19:01:00,83.564,83.585,83.564,83.577,19200000.0
2008-01-15 19:02:00,83.583,83.587,83.577,83.577,42600000.0
2008-01-15 19:03:00,83.594,83.626,83.594,83.626,14400000.0
2008-01-15 19:04:00,83.633,83.641,83.595,83.595,17600000.0
2008-01-15 19:05:00,83.601,83.601,83.59,83.595,22400000.0
2008-01-15 19:06:00,83.59,83.593,83.581,83.592,55400000.0
2008-01-15 19:07:00,83.592,83.599,83.584,83.599,35200000.0
2008-01-15 19:08:00,83.606,83.608,83.597,83.608,22800000.0
2008-01-15 19:09:00,83.605,83.639,83.605,83.625,12200000.0
2008-01-15 19:10:00,83.651,83.687,83.651,83.687,17600000.0
2008-01-15 19:11:00,83.728,83.747,83.726,83.747,29800000.0
2008-01-15 19:12:00,83.767,83.767,83.75,83.75,24400000.0
2008-01-15 19:13:00,83.743,83.743,83.726,83.735,12800000.0
2008-01-15 19:14:00,83.732,83.732,83.715,83.721,12800000.0
2008-01-15 19:15:00,83.714,83.737,83.713,83.737,16000000.0
2008-01-15 19:16:00,83.759,83.764,83.743,83.743,12800000.0
2008-01-15 19:17:00,83.731,83.732,83.723,83.723,14400000.0
2008-01-15 19:18:00,83.719,83.721,83.698,83.698,32000000.0
2008-01-15 19:19:00,83.687,83.687,83.664,83.667,10600000.0
2008-01-15 19:20:00,83.665,83.665,83.649,83.665,14800000.0
2008-01-15 19:21:00,83.664,83.664,83.647,83.654,17600000.0
2008-01-15 19:22:00,83.661,83.661,83.643,83.659,14400000.0
2008-01-15 19:23:00,83.646,83.646,83.616,83.621,16000000.0
2008-01-15 19:24:00,83.62,83.62,83.605,83.613,48400000.0
2008-01-15 19:25:00,83.606,83.611,83.597,83.611,11200000.0
2008-01-15 19:26:00,83.613,83.619,83.612,83.612,41600000.0
2008-01-15 19:27:00,83.616,83.659,83.616,83.654,14400000.0
2008-01-15 19:28:00,83.637,83.637,83.622,83.631,12800000.0
2008-01-15 19:29:00,83.631,83.631,83.615,83.62,12800000.0
2008-01-15 19:30:00,83.657,83.668,83.649,83.649,11200000.0
2008-01-15 19:31:00,83.634,83.634,83.62,83.629,12800000.0
2008-01-15 19:32:00,83.62,83.62,83.602,83.602,11200000.0
2008-01-15 19:33:00,83.606,83.606,83.595,83.597,12800000.0
2008-01-15 19:34:00,83.582,83.585,83.572,83.575,12800000.0
2008-01-15 19:35:00,83.584,83.586,83.569,83.586,17600000.0
2008-01-15 19:36:00,83.574,83.582,83.572,83.579,16400000.0
2008-01-15 19:37:00,83.568,83.569,83.561,83.565,11200000.0
2008-01-15 19:38:00,83.552,83.552,83.539,83.539,11200000.0
2008-01-15 19:39:00,83.531,83.536,83.529,83.535,12800000.0
2008-01-15 19:40:00,83.527,83.536,83.527,83.534,11200000.0
2008-01-15 19:41:00,83.544,83.553,83.544,83.551,11200000.0
2008-01-15 19:42:00,83.555,83.575,83.555,83.573,11200000.0
2008-01-15 19:43:00,83.574,83.587,83.55,83.568,19200000.0
2008-01-15 19:44:00,83.563,83.576,83.555,83.555,11200000.0
2008-01-15 19:45:00,83.544,83.548,83.538,83.538,16000000.0
2008-01-15 19:46:00,83.522,83.523,83.511,83.511,14400000.0
2008-01-15 19:47:00,83.515,83.524,83.515,83.516,17600000.0
2008-01-15 19:48:00,83.522,83.522,83.509,83.513,12800000.0
2008-01-15 19:49:00,83.502,83.524,83.498,83.524,30800000.0
2008-01-15 19:50:00,83.537,83.547,83.525,83.525,12800000.0
2008-01-15 19:51:00,83.512,83.536,83.512,83.536,12800000.0
2008-01-15 19:52:00,83.549,83.567,83.543,83.567,16000000.0
2008-01-15 19:53:00,83.571,83.576,83.571,83.573,12800000.0
2008-01-15 19:54:00,83.576,83.583,83.573,83.573,12800000.0
2008-01-15 19:55:00,83.584,83.591,83.577,83.578,11200000.0
2008-01-15 19:56:00,83.568,83.585,83.568,83.578,16000000.0
2008-01-15 19:57:00,83.587,83.587,83.566,83.566,12800000.0
2008-01-15 19:58:00,83.577,83.594,83.577,83.594,11200000.0
2008-01-15 19:59:00,83.612,83.648,83.612,83.648,13200000.0
2008-01-15 20:00:00,83.663,83.673,83.662,83.666,17600000.0
2008-01-15 20:01:00,83.663,83.663,83.662,83.663,11200000.0
2008-01-15 20:02:00,83.648,83.692,83.648,83.692,17600000.0
2008-01-15 20:03:00,83.693,83.711,83.693,83.698,16000000.0
2008-01-15 20:04:00,83.695,83.699,83.692,83.692,30400000.0
2008-01-15 20:05:00,83.699,83.7,83.692,83.696,12800000.0
2008-01-15 20:06:00,83.692,83.707,83.692,83.707,11200000.0
2008-01-15 20:07:00,83.706,83.706,83.691,83.7,17600000.0
2008-01-15 20:08:00,83.689,83.689,83.652,83.686,38400000.0
2008-01-15 20:09:00,83.692,83.72,83.692,83.72,11200000.0
2008-01-15 20:10:00,83.713,83.713,83.696,83.711,16000000.0
2008-01-15 20:11:00,83.731,83.738,83.725,83.73,11200000.0
2008-01-15 20:12:00,83.738,83.767,83.738,83.767,11200000.0
2008-01-15 20:13:00,83.769,83.791,83.762,83.791,26600000.0
2008-01-15 20:14:00,83.804,83.827,83.741,83.827,14400000.0
2008-01-15 20:15:00,83.806,83.817,83.806,83.815,17600000.0
2008-01-15 20:16:00,83.767,83.767,83.73,83.761,28800000.0
2008-01-15 20:17:00,83.767,83.777,83.751,83.777,33600000.0
2008-01-15 20:18:00,83.801,83.801,83.782,83.782,8000000.0
2008-01-15 20:19:00,83.778,83.781,83.768,83.768,11200000.0
2008-01-15 20:20:00,83.771,83.788,83.762,83.788,19200000.0
2008-01-15 20:21:00,83.797,83.797,83.762,83.785,16400000.0
2008-01-15 20:22:00,83.774,83.774,83.757,83.762,14400000.0
2008-01-15 20:23:00,83.758,83.759,83.731,83.731,12800000.0
2008-01-15 20:24:00,83.732,83.742,83.731,83.742,16000000.0
2008-01-15 20:25:00,83.751,83.756,83.747,83.754,11200000.0
2008-01-15 20:26:00,83.752,83.764,83.751,83.753,16000000.0
2008-01-15 20:27:00,83.755,83.755,83.733,83.734,12800000.0
2008-01-15 20:28:00,83.77,83.777,83.762,83.762,11200000.0
2008-01-15 20:29:00,83.746,83.75,83.725,83.725,12800000.0
2008-01-15 20:30:00,83.732,83.741,83.723,83.741,26600000.0
2008-01-15 20:31:00,83.749,83.749,83.741,83.741,8000000.0
2008-01-15 20:32:00,83.734,83.734,83.72,83.729,11200000.0
2008-01-15 20:33:00,83.711,83.732,83.709,83.726,12800000.0
2008-01-15 20:34:00,83.724,83.731,83.719,83.719,11200000.0
2008-01-15 20:35:00,83.741,83.749,83.739,83.749,11200000.0
2008-01-15 20:36:00,83.759,83.759,83.747,83.758,16000000.0
2008-01-15 20:37:00,83.757,83.77,83.757,83.77,8000000.0
2008-01-15 20:38:00,83.76,83.767,83.755,83.758,12800000.0
2008-01-15 20:39:00,83.775,83.777,83.77,83.772,14400000.0
2008-01-15 20:40:00,83.759,83.77,83.759,83.767,11200000.0
2008-01-15 20:41:00,83.752,83.759,83.746,83.756,14400000.0
2008-01-15 20:42:00,83.754,83.754,83.744,83.749,11200000.0
2008-01-15 20:43:00,83.742,83.742,83.722,83.722,14400000.0
2008-01-15 20:44:00,83.708,83.708,83.697,83.697,11200000.0
2008-01-15 20:45:00,83.706,83.711,83.703,83.711,12800000.0
2008-01-15 20:46:00,83.726,83.732,83.726,83.726,14400000.0
2008-01-15 20:47:00,83.729,83.729,83.694,83.694,8000000.0
2008-01-15 20:48:00,83.724,83.743,83.724,83.743,17000000.0
2008-01-15 20:49:00,83.747,83.752,83.747,83.749,11200000.0
2008-01-15 20:50:00,83.739,83.756,83.737,83.756,14400000.0
2008-01-15 20:51:00,83.745,83.745,83.74,83.74,28800000.0
2008-01-15 20:52:00,83.73,83.73,83.701,83.701,11200000.0
2008-01-15 20:53:00,83.717,83.721,83.71,83.712,16000000.0
2008-01-15 20:54:00,83.688,83.704,83.688,83.704,12800000.0
2008-01-15 20:55:00,83.708,83.708,83.691,83.701,11200000.0
2008-01-15 20:56:00,83.692,83.715,83.685,83.715,12800000.0
2008-01-15 20:57:00,83.712,83.714,83.706,83.709,12800000.0
2008-01-15 20:58:00,83.711,83.736,83.711,83.731,16000000.0
2008-01-15 20:59:00,83.749,83.749,83.746,83.746,11200000.0
2008-01-15 21:00:00,83.749,83.768,83.749,83.761,17000000.0
2008-01-15 21:01:00,83.745,83.746,83.736,83.736,11200000.0
2008-01-15 21:02:00,83.744,83.752,83.744,83.749,16000000.0
2008-01-15 21:03:00,83.756,83.762,83.753,83.756,12800000.0
2008-01-15 21:04:00,83.76,83.766,83.755,83.758,16000000.0
2008-01-15 21:05:00,83.754,83.757,83.736,83.752,12800000.0
2008-01-15 21:06:00,83.773,83.773,83.752,83.753,11200000.0
2008-01-15 21:07:00,83.752,83.767,83.751,83.762,14400000.0
2008-01-15 21:08:00,83.78,83.784,83.774,83.779,16000000.0
2008-01-15 21:09:00,83.777,83.786,83.776,83.781,14400000.0
2008-01-15 21:10:00,83.771,83.786,83.771,83.784,12800000.0
2008-01-15 21:11:00,83.777,83.784,83.765,83.775,12800000.0
2008-01-15 21:12:00,83.778,83.799,83.778,83.799,12800000.0
2008-01-15 21:13:00,83.804,83.816,83.802,83.812,16000000.0
2008-01-15 21:14:00,83.81,83.817,83.797,83.806,12800000.0
2008-01-15 21:15:00,83.814,83.838,83.814,83.838,11200000.0
2008-01-15 21:16:00,83.834,83.834,83.824,83.829,19200000.0
2008-01-15 21:17:00,83.827,83.827,83.777,83.777,14400000.0
2008-01-15 21:18:00,83.767,83.769,83.757,83.757,8000000.0
2008-01-15 21:19:00,83.745,83.774,83.745,83.774,11200000.0
2008-01-15 21:20:00,83.757,83.788,83.757,83.777,14400000.0
2008-01-15 21:21:00,83.786,83.79,83.775,83.775,17600000.0
2008-01-15 21:22:00,83.775,83.782,83.773,83.776,12800000.0
2008-01-15 21:23:00,83.775,83.782,83.76,83.782,12800000.0
2008-01-15 21:24:00,83.8,83.806,83.795,83.795,11200000.0
2008-01-15 21:25:00,83.805,83.805,83.797,83.8,17600000.0
2008-01-15 21:26:00,83.805,83.805,83.796,83.805,24000000.0
2008-01-15 21:27:00,83.807,83.811,83.801,83.803,22400000.0
2008-01-15 21:28:00,83.798,83.813,83.793,83.797,11200000.0
2008-01-15 21:29:00,83.77,83.806,83.77,83.799,27200000.0
2008-01-15 21:30:00,83.799,83.799,83.783,83.788,12800000.0
2008-01-15 21:31:00,83.786,83.789,83.783,83.786,16000000.0
2008-01-15 21:32:00,83.794,83.794,83.781,83.792,14400000.0
2008-01-15 21:33:00,83.802,83.805,83.793,83.793,11200000.0
2008-01-15 21:34:00,83.794,83.804,83.786,83.787,17600000.0
2008-01-15 21:35:00,83.802,83.802,83.769,83.769,14400000.0
2008-01-15 21:36:00,83.759,83.765,83.746,83.759,11200000.0
2008-01-15 21:37:00,83.739,83.771,83.739,83.763,16400000.0
2008-01-15 21:38:00,83.749,83.755,83.656,83.656,12800000.0
2008-01-15 21:39:00,83.748,83.764,83.748,83.758,12800000.0
2008-01-15 21:40:00,83.775,83.811,83.775,83.811,11200000.0
2008-01-15 21:41:00,83.798,83.807,83.71,83.796,11200000.0
2008-01-15 21:42:00,83.808,83.808,83.783,83.798,14400000.0
2008-01-15 21:43:00,83.796,83.796,83.779,83.793,14400000.0
2008-01-15 21:44:00,83.797,83.807,83.788,83.788,12800000.0
2008-01-15 21:45:00,83.815,83.815,83.794,83.796,17600000.0
2008-01-15 21:46:00,83.779,83.796,83.776,83.79,14400000.0
2008-01-15 21:47:00,83.779,83.784,83.779,83.781,11200000.0
2008-01-15 21:48:00,83.769,83.771,83.762,83.762,35200000.0
2008-01-15 21:49:00,83.763,83.784,83.761,83.761,11200000.0
2008-01-15 21:50:00,83.775,83.793,83.775,83.782,12800000.0
2008-01-15 21:51:00,83.8,83.803,83.784,83.784,17600000.0
2008-01-15 21:52:00,83.779,83.781,83.759,83.76,11200000.0
2008-01-15 21:53:00,83.765,83.769,83.753,83.753,11200000.0
2008-01-15 21:54:00,83.755,83.755,83.744,83.75,11200000.0
2008-01-15 21:55:00,83.743,83.743,83.713,83.713,12800000.0
2008-01-15 21:56:00,83.708,83.708,83.658,83.658,12800000.0
2008-01-15 21:57:00,83.657,83.669,83.657,83.66,17600000.0
2008-01-15 21:58:00,83.647,83.647,83.634,83.634,8000000.0
2008-01-15 21:59:00,83.634,83.647,83.634,83.637,12800000.0
2008-01-15 22:00:00,83.659,83.67,83.638,83.642,17600000.0
2008-01-15 22:01:00,83.628,83.635,83.593,83.593,11200000.0
2008-01-15 22:02:00,83.529,83.53,83.521,83.527,11200000.0
2008-01-15 22:03:00,83.53,83.53,83.519,83.519,17600000.0
2008-01-15 22:04:00,83.518,83.518,83.487,83.487,16000000.0
2008-01-15 22:05:00,83.478,83.478,83.448,83.448,11200000.0
2008-01-15 22:06:00,83.438,83.49,83.438,83.49,12800000.0
2008-01-15 22:07:00,83.507,83.508,83.494,83.494,16000000.0
2008-01-15 22:08:00,83.503,83.512,83.492,83.512,16000000.0
2008-01-15 22:09:00,83.491,83.491,83.472,83.475,12800000.0
2008-01-15 22:10:00,83.462,83.462,83.42,83.42,12800000.0
2008-01-15 22:11:00,83.397,83.402,83.344,83.344,11200000.0
2008-01-15 22:12:00,83.34,83.354,83.34,83.354,12800000.0
2008-01-15 22:13:00,83.335,83.341,83.304,83.305,12800000.0
2008-01-15 22:14:00,83.307,83.307,83.272,83.272,12800000.0
2008-01-15 22:15:00,83.257,83.257,83.226,83.23,13800000.0
2008-01-15 22:16:00,83.248,83.272,83.248,83.266,12800000.0
2008-01-15 22:17:00,83.277,83.323,83.277,83.323,11200000.0
2008-01-15 22:18:00,83.301,83.301,83.282,83.283,9000000.0
2008-01-15 22:19:00,83.275,83.316,83.269,83.316,11200000.0
2008-01-15 22:20:00,83.313,83.313,83.259,83.267,12800000.0
2008-01-15 22:21:00,83.29,83.323,83.29,83.321,11200000.0
2008-01-15 22:22:00,83.322,83.336,83.322,83.336,12800000.0
2008-01-15 22:23:00,83.331,83.331,83.31,83.31,12200000.0
2008-01-15 22:24:00,83.316,83.333,83.316,83.332,11200000.0
2008-01-15 22:25:00,83.333,83.351,83.333,83.349,16400000.0
2008-01-15 22:26:00,83.355,83.385,83.355,83.385,11200000.0
2008-01-15 22:27:00,83.383,83.4,83.383,83.4,12800000.0
2008-01-15 22:28:00,83.411,83.439,83.411,83.433,11200000.0
2008-01-15 22:29:00,83.453,83.457,83.433,83.44,15400000.0
2008-01-15 22:30:00,83.444,83.465,83.444,83.459,17600000.0
2008-01-15 22:31:00,83.456,83.456,83.43,83.43,11200000.0
2008-01-15 22:32:00,83.439,83.442,83.432,83.432,12800000.0
2008-01-15 22:33:00,83.436,83.443,83.428,83.435,11200000.0
2008-01-15 22:34:00,83.447,83.448,83.427,83.448,12800000.0
2008-01-15 22:35:00,83.453,83.486,83.453,83.483,12800000.0
2008-01-15 22:36:00,83.506,83.527,83.495,83.527,17600000.0
2008-01-15 22:37:00,83.592,83.605,83.592,83.604,25600000.0
2008-01-15 22:38:00,83.625,83.634,83.616,83.623,17600000.0
2008-01-15 22:39:00,83.603,83.603,83.574,83.574,12800000.0
2008-01-15 22:40:00,83.556,83.556,83.468,83.468,17600000.0
2008-01-15 22:41:00,83.404,83.422,83.402,83.422,11200000.0
2008-01-15 22:42:00,83.43,83.43,83.412,83.418,17600000.0
2008-01-15 22:43:00,83.458,83.47,83.451,83.453,16000000.0
2008-01-15 22:44:00,83.446,83.454,83.434,83.454,12800000.0
2008-01-15 22:45:00,83.444,83.444,83.413,83.413,16000000.0
2008-01-15 22:46:00,83.412,83.412,83.387,83.397,11200000.0
2008-01-15 22:47:00,83.381,83.387,83.375,83.384,17600000.0
2008-01-15 22:48:00,83.399,83.404,83.397,83.404,11200000.0
2008-01-15 22:49:00,83.407,83.41,83.403,83.403,12800000.0
2008-01-15 22:50:00,83.424,83.431,83.407,83.407,11200000.0
2008-01-15 22:51:00,83.394,83.412,83.394,83.406,11200000.0
2008-01-15 22:52:00,83.402,83.409,83.382,83.39,11200000.0
2008-01-15 22:53:00,83.389,83.398,83.389,83.391,11200000.0
2008-01-15 22:54:00,83.378,83.388,83.377,83.388,12800000.0
2008-01-15 22:55:00,83.374,83.382,83.372,83.382,12800000.0
2008-01-15 22:56:00,83.345,83.345,83.282,83.282,17600000.0
2008-01-15 22:57:00,83.27,83.299,83.27,83.299,17600000.0
2008-01-15 22:58:00,83.306,83.306,83.259,83.259,14400000.0
2008-01-15 22:59:00,83.255,83.262,83.252,83.262,17600000.0
2008-01-15 23:00:00,83.253,83.261,83.242,83.243,17000000.0
2008-01-15 23:01:00,83.231,83.243,83.22,83.235,14400000.0
2008-01-15 23:02:00,83.248,83.255,83.24,83.243,17600000.0
2008-01-15 23:03:00,83.196,83.196,83.156,83.16,16000000.0
2008-01-15 23:04:00,83.088,83.088,83.021,83.021,11200000.0
2008-01-15 23:05:00,83.018,83.058,83.018,83.045,33600000.0
2008-01-15 23:06:00,83.047,83.062,83.039,83.062,12800000.0
2008-01-15 23:07:00,83.057,83.057,83.028,83.039,12800000.0
2008-01-15 23:08:00,83.05,83.12,83.05,83.12,16000000.0
2008-01-15 23:09:00,83.128,83.152,83.128,83.143,17600000.0
2008-01-15 23:10:00,83.142,83.142,83.105,83.121,12800000.0
2008-01-15 23:11:00,83.136,83.156,83.136,83.156,11200000.0
2008-01-15 23:12:00,83.162,83.163,83.153,83.153,16000000.0
2008-01-15 23:13:00,83.14,83.151,83.138,83.146,12800000.0
2008-01-15 23:14:00,83.159,83.172,83.15,83.169,11200000.0
2008-01-15 23:15:00,83.142,83.142,83.132,83.138,17600000.0
2008-01-15 23:16:00,83.125,83.125,83.109,83.109,17600000.0
2008-01-15 23:17:00,83.066,83.07,83.055,83.056,11200000.0
2008-01-15 23:18:00,83.071,83.077,83.065,83.07,11200000.0
2008-01-15 23:19:00,83.064,83.064,83.05,83.05,12800000.0
2008-01-15 23:20:00,83.063,83.066,83.036,83.041,14400000.0
2008-01-15 23:21:00,82.986,83.003,82.912,82.912,16000000.0
2008-01-15 23:22:00,82.912,82.919,82.894,82.919,12800000.0
2008-01-15 23:23:00,82.939,82.945,82.938,82.945,11200000.0
2008-01-15 23:24:00,82.938,82.944,82.932,82.944,11200000.0
2008-01-15 23:25:00,82.944,82.977,82.944,82.977,14400000.0
2008-01-15 23:26:00,82.98,82.995,82.972,82.995,12800000.0
2008-01-15 23:27:00,82.984,82.984,82.973,82.98,17600000.0
2008-01-15 23:28:00,82.969,82.995,82.969,82.986,12800000.0
2008-01-15 23:29:00,82.983,82.989,82.923,82.988,11200000.0
2008-01-15 23:30:00,83.002,83.002,82.974,82.979,16000000.0
2008-01-15 23:31:00,82.977,82.977,82.951,82.951,12800000.0
2008-01-15 23:32:00,82.937,82.947,82.936,82.936,17000000.0
2008-01-15 23:33:00,82.935,82.948,82.933,82.933,12800000.0
2008-01-15 23:34:00,82.923,82.951,82.923,82.951,16000000.0
2008-01-15 23:35:00,82.939,82.939,82.924,82.933,16000000.0
2008-01-15 23:36:00,82.939,82.953,82.932,82.953,12200000.0
2008-01-15 23:37:00,82.967,82.967,82.94,82.94,12800000.0
2008-01-15 23:38:00,82.929,82.948,82.929,82.94,11200000.0
2008-01-15 23:39:00,82.945,82.964,82.945,82.964,11200000.0
2008-01-15 23:40:00,82.968,82.968,82.941,82.947,35600000.0
2008-01-15 23:41:00,82.961,82.988,82.961,82.988,12800000.0
2008-01-15 23:42:00,83.002,83.002,82.99,82.992,17600000.0
2008-01-15 23:43:00,82.971,82.976,82.964,82.97,14400000.0
2008-01-15 23:44:00,82.961,82.973,82.961,82.965,16000000.0
2008-01-15 23:45:00,82.953,82.953,82.914,82.931,11200000.0
2008-01-15 23:46:00,82.939,82.966,82.939,82.966,17600000.0
2008-01-15 23:47:00,82.968,82.968,82.957,82.957,12800000.0
2008-01-15 23:48:00,82.971,82.989,82.971,82.989,8000000.0
2008-01-15 23:49:00,82.983,82.997,82.977,82.997,16000000.0
2008-01-15 23:50:00,83.011,83.018,83.008,83.017,11200000.0
2008-01-15 23:51:00,83.01,83.01,82.988,83.001,12800000.0
2008-01-15 23:52:00,82.995,82.996,82.985,82.991,12800000.0
2008-01-15 23:53:00,82.967,82.967,82.937,82.937,9600000.0
2008-01-15 23:54:00,82.92,82.939,82.903,82.939,13800000.0
2008-01-15 23:55:00,82.948,82.964,82.948,82.964,9600000.0
2008-01-15 23:56:00,82.961,82.97,82.879,82.879,11200000.0
2008-01-15 23:57:00,82.979,82.991,82.979,82.988,12800000.0
2008-01-15 23:58:00,82.977,82.977,82.93,82.936,11200000.0
2008-01-15 23:59:00,82.921,82.94,82.911,82.94,9600000.0
2008-01-16 00:00:00,82.907,82.907,82.828,82.859,17600000.0
2008-01-16 00:01:00,82.885,82.895,82.653,82.653,12800000.0
2008-01-16 00:02:00,82.546,82.546,82.463,82.512,11200000.0
2008-01-16 00:03:00,82.616,82.7,82.616,82.687,13200000.0
2008-01-16 00:04:00,82.619,82.664,82.619,82.664,11200000.0
2008-01-16 00:05:00,82.664,82.664,82.64,82.661,11200000.0
2008-01-16 00:06:00,82.657,82.657,82.628,82.641,11200000.0
2008-01-16 00:07:00,82.651,82.651,82.56,82.576,12200000.0
2008-01-16 00:08:00,82.547,82.595,82.547,82.595,12600000.0
2008-01-16 00:09:00,82.613,82.683,82.613,82.681,12800000.0
2008-01-16 00:10:00,82.674,82.681,82.658,82.681,12800000.0
2008-01-16 00:11:00,82.682,82.685,82.662,82.662,16000000.0
2008-01-16 00:12:00,82.628,82.628,82.608,82.624,12800000.0
2008-01-16 00:13:00,82.64,82.642,82.635,82.635,12800000.0
2008-01-16 00:14:00,82.634,82.634,82.622,82.623,13800000.0
2008-01-16 00:15:00,82.618,82.619,82.595,82.595,28800000.0
2008-01-16 00:16:00,82.59,82.594,82.573,82.573,14400000.0
2008-01-16 00:17:00,82.572,82.6,82.572,82.575,17600000.0
2008-01-16 00:18:00,82.588,82.589,82.578,82.589,12200000.0
2008-01-16 00:19:00,82.578,82.6,82.578,82.6,12800000.0
2008-01-16 00:20:00,82.604,82.616,82.593,82.616,17600000.0
2008-01-16 00:21:00,82.652,82.688,82.647,82.688,12800000.0
2008-01-16 00:22:00,82.693,82.717,82.693,82.706,17600000.0
2008-01-16 00:23:00,82.716,82.747,82.716,82.747,11200000.0
2008-01-16 00:24:00,82.766,82.766,82.744,82.754,14400000.0
2008-01-16 00:25:00,82.726,82.744,82.724,82.744,12800000.0
2008-01-16 00:26:00,82.73,82.73,82.699,82.699,12800000.0
2008-01-16 00:27:00,82.723,82.738,82.723,82.738,17600000.0
2008-01-16 00:28:00,82.708,82.708,82.69,82.69,31400000.0
2008-01-16 00:29:00,82.675,82.705,82.675,82.704,12800000.0
2008-01-16 00:30:00,82.684,82.702,82.677,82.702,11200000.0
2008-01-16 00:31:00,82.707,82.723,82.697,82.723,11200000.0
2008-01-16 00:32:00,82.73,82.735,82.72,82.731,12800000.0
2008-01-16 00:33:00,82.727,82.727,82.712,82.715,13200000.0
2008-01-16 00:34:00,82.719,82.744,82.719,82.727,19200000.0
2008-01-16 00:35:00,82.724,82.787,82.724,82.787,11200000.0
2008-01-16 00:36:00,82.799,82.848,82.799,82.848,17600000.0
2008-01-16 00:37:00,82.843,82.843,82.773,82.773,12800000.0
2008-01-16 00:38:00,82.8,82.803,82.782,82.782,11200000.0
2008-01-16 00:39:00,82.77,82.77,82.753,82.753,9600000.0
2008-01-16 00:40:00,82.741,82.742,82.715,82.742,16000000.0
2008-01-16 00:41:00,82.752,82.76,82.75,82.753,12200000.0
2008-01-16 00:42:00,82.756,82.785,82.756,82.785,12800000.0
2008-01-16 00:43:00,82.766,82.8,82.766,82.8,11200000.0
2008-01-16 00:44:00,82.787,82.787,82.755,82.762,17600000.0
2008-01-16 00:45:00,82.765,82.805,82.765,82.805,11200000.0
2008-01-16 00:46:00,82.861,82.896,82.861,82.896,14400000.0
2008-01-16 00:47:00,82.904,82.905,82.884,82.884,12800000.0
2008-01-16 00:48:00,82.861,82.87,82.858,82.86,12800000.0
2008-01-16 00:49:00,82.857,82.878,82.857,82.872,15400000.0
2008-01-16 00:50:00,82.911,82.924,82.91,82.924,14400000.0
2008-01-16 00:51:00,82.932,82.948,82.931,82.948,17600000.0
2008-01-16 00:52:00,82.963,82.969,82.95,82.95,11200000.0
2008-01-16 00:53:00,82.964,82.98,82.964,82.975,17600000.0
2008-01-16 00:54:00,82.978,82.989,82.973,82.982,17600000.0
2008-01-16 00:55:00,82.986,82.994,82.967,82.972,28800000.0
2008-01-16 00:56:00,82.963,82.963,82.948,82.948,12800000.0
2008-01-16 00:57:00,82.951,82.951,82.938,82.947,12200000.0
2008-01-16 00:58:00,82.956,82.971,82.956,82.958,12800000.0
2008-01-16 00:59:00,82.937,82.946,82.937,82.946,11600000.0
2008-01-16 01:00:00,82.954,82.958,82.944,82.958,16000000.0
2008-01-16 01:01:00,82.969,82.969,82.959,82.962,17600000.0
2008-01-16 01:02:00,82.975,83.002,82.975,83.002,11200000.0
2008-01-16 01:03:00,83.006,83.008,83.001,83.001,21800000.0
2008-01-16 01:04:00,83.009,83.009,82.995,82.998,12800000.0
2008-01-16 01:05:00,83.006,83.006,83.0,83.0,12800000.0
2008-01-16 01:06:00,83.012,83.012,82.945,82.996,12800000.0
2008-01-16 01:07:00,82.993,83.001,82.99,83.001,11200000.0
2008-01-16 01:08:00,83.013,83.013,82.999,83.001,16000000.0
2008-01-16 01:09:00,83.006,83.031,83.0,83.031,16000000.0
2008-01-16 01:10:00,83.015,83.033,83.015,83.031,16000000.0
2008-01-16 01:11:00,83.039,83.039,83.021,83.021,11600000.0
2008-01-16 01:12:00,82.983,82.983,82.967,82.967,16000000.0
2008-01-16 01:13:00,82.967,82.967,82.953,82.953,17600000.0
2008-01-16 01:14:00,82.943,82.943,82.913,82.913,16000000.0
2008-01-16 01:15:00,82.908,82.908,82.871,82.871,17600000.0
2008-01-16 01:16:00,82.857,82.857,82.827,82.843,25600000.0
2008-01-16 01:17:00,82.802,82.802,82.775,82.78,12800000.0
2008-01-16 01:18:00,82.77,82.77,82.758,82.768,12800000.0
2008-01-16 01:19:00,82.782,82.786,82.776,82.776,11200000.0
2008-01-16 01:20:00,82.794,82.825,82.794,82.825,11200000.0
2008-01-16 01:21:00,82.808,82.808,82.768,82.768,11200000.0
2008-01-16 01:22:00,82.768,82.802,82.768,82.802,12800000.0
2008-01-16 01:23:00,82.787,82.791,82.756,82.756,16000000.0
2008-01-16 01:24:00,82.738,82.752,82.738,82.752,12800000.0
2008-01-16 01:25:00,82.764,82.764,82.754,82.755,11200000.0
2008-01-16 01:26:00,82.762,82.826,82.762,82.826,11200000.0
2008-01-16 01:27:00,82.823,82.824,82.814,82.819,16400000.0
2008-01-16 01:28:00,82.818,82.818,82.788,82.788,14400000.0
2008-01-16 01:29:00,82.772,82.795,82.772,82.795,16000000.0
2008-01-16 01:30:00,82.807,82.807,82.787,82.787,11200000.0
2008-01-16 01:31:00,82.76,82.786,82.753,82.786,11200000.0
2008-01-16 01:32:00,82.799,82.799,82.79,82.795,12800000.0
2008-01-16 01:33:00,82.814,82.824,82.811,82.811,11200000.0
2008-01-16 01:34:00,82.824,82.844,82.824,82.844,24000000.0
2008-01-16 01:35:00,82.845,82.845,82.829,82.836,11600000.0
2008-01-16 01:36:00,82.846,82.846,82.832,82.832,11200000.0
2008-01-16 01:37:00,82.857,82.857,82.836,82.836,12800000.0
2008-01-16 01:38:00,82.817,82.817,82.791,82.796,17600000.0
2008-01-16 01:39:00,82.805,82.805,82.787,82.787,14400000.0
2008-01-16 01:40:00,82.792,82.792,82.774,82.788,11200000.0
2008-01-16 01:41:00,82.784,82.784,82.761,82.775,12800000.0
2008-01-16 01:42:00,82.786,82.793,82.777,82.777,11200000.0
2008-01-16 01:43:00,82.786,82.807,82.783,82.807,17600000.0
2008-01-16 01:44:00,82.806,82.817,82.806,82.814,12800000.0
2008-01-16 01:45:00,82.829,82.833,82.828,82.828,12800000.0
2008-01-16 01:46:00,82.807,82.819,82.798,82.809,16000000.0
2008-01-16 01:47:00,82.809,82.823,82.801,82.811,12800000.0
2008-01-16 01:48:00,82.804,82.809,82.793,82.807,13200000.0
2008-01-16 01:49:00,82.778,82.778,82.747,82.753,12800000.0
2008-01-16 01:50:00,82.75,82.757,82.745,82.751,14400000.0
2008-01-16 01:51:00,82.75,82.766,82.746,82.766,17600000.0
2008-01-16 01:52:00,82.746,82.746,82.738,82.738,20800000.0
2008-01-16 01:53:00,82.741,82.758,82.739,82.758,13200000.0
2008-01-16 01:54:00,82.761,82.78,82.756,82.78,12800000.0
2008-01-16 01:55:00,82.792,82.881,82.772,82.881,14400000.0
2008-01-16 01:56:00,82.908,82.947,82.908,82.947,12800000.0
2008-01-16 01:57:00,82.954,83.008,82.953,83.008,19200000.0
2008-01-16 01:58:00,83.002,83.023,82.997,83.023,11200000.0
2008-01-16 01:59:00,83.007,83.011,83.0,83.005,16000000.0
2008-01-16 02:00:00,83.018,83.057,83.018,83.053,12800000.0
2008-01-16 02:01:00,83.017,83.071,83.004,83.071,17000000.0
2008-01-16 02:02:00,83.088,83.104,83.088,83.096,11200000.0
2008-01-16 02:03:00,83.099,83.103,83.087,83.088,16400000.0
2008-01-16 02:04:00,83.091,83.091,83.066,83.066,11200000.0
2008-01-16 02:05:00,83.064,83.071,83.059,83.071,12800000.0
2008-01-16 02:06:00,83.065,83.065,83.02,83.028,14400000.0
2008-01-16 02:07:00,83.003,83.003,82.945,82.945,12800000.0
2008-01-16 02:08:00,82.926,82.926,82.876,82.876,17600000.0
2008-01-16 02:09:00,82.864,82.881,82.864,82.876,16000000.0
2008-01-16 02:10:00,82.872,82.884,82.872,82.881,11200000.0
2008-01-16 02:11:00,82.897,82.901,82.881,82.901,12800000.0
2008-01-16 02:12:00,82.887,82.904,82.881,82.881,17000000.0
2008-01-16 02:13:00,82.889,82.921,82.889,82.921,11200000.0
2008-01-16 02:14:00,82.932,82.943,82.931,82.942,11200000.0
2008-01-16 02:15:00,82.936,82.938,82.92,82.92,11200000.0
2008-01-16 02:16:00,82.92,82.967,82.916,82.967,11200000.0
2008-01-16 02:17:00,82.939,82.939,82.909,82.911,11200000.0
2008-01-16 02:18:00,82.899,82.925,82.899,82.925,12800000.0
2008-01-16 02:19:00,82.92,82.932,82.92,82.93,12800000.0
2008-01-16 02:20:00,82.92,82.938,82.827,82.938,12800000.0
2008-01-16 02:21:00,82.95,82.954,82.943,82.947,17600000.0
2008-01-16 02:22:00,82.937,82.951,82.937,82.939,14400000.0
2008-01-16 02:23:00,82.915,82.915,82.888,82.904,12800000.0
2008-01-16 02:24:00,82.911,82.931,82.911,82.931,11200000.0
2008-01-16 02:25:00,82.934,82.935,82.91,82.91,18000000.0
2008-01-16 02:26:00,82.93,82.945,82.928,82.938,12800000.0
2008-01-16 02:27:00,82.946,82.956,82.946,82.956,11200000.0
2008-01-16 02:28:00,82.956,82.956,82.943,82.953,12800000.0
2008-01-16 02:29:00,82.964,82.965,82.95,82.958,11200000.0
2008-01-16 02:30:00,82.951,82.966,82.946,82.966,12800000.0
2008-01-16 02:31:00,82.967,82.979,82.958,82.973,17600000.0
2008-01-16 02:32:00,82.962,82.962,82.921,82.921,11200000.0
2008-01-16 02:33:00,82.936,82.944,82.934,82.94,11200000.0
2008-01-16 02:34:00,82.923,82.941,82.923,82.941,13800000.0
2008-01-16 02:35:00,82.932,82.932,82.906,82.906,12200000.0
2008-01-16 02:36:00,82.91,82.912,82.897,82.902,12800000.0
2008-01-16 02:37:00,82.908,82.924,82.908,82.913,13200000.0
2008-01-16 02:38:00,82.925,82.926,82.918,82.926,11200000.0
2008-01-16 02:39:00,82.919,82.923,82.917,82.917,16000000.0
2008-01-16 02:40:00,82.934,82.934,82.912,82.912,16000000.0
2008-01-16 02:41:00,82.885,82.889,82.884,82.889,11600000.0
2008-01-16 02:42:00,82.873,82.873,82.838,82.863,11200000.0
2008-01-16 02:43:00,82.877,82.884,82.865,82.871,11200000.0
2008-01-16 02:44:00,82.885,82.89,82.878,82.878,11200000.0
2008-01-16 02:45:00,82.877,82.888,82.875,82.888,11200000.0
2008-01-16 02:46:00,82.875,82.888,82.87,82.888,11200000.0
2008-01-16 02:47:00,82.878,82.878,82.855,82.855,12800000.0
2008-01-16 02:48:00,82.862,82.871,82.778,82.778,11200000.0
2008-01-16 02:49:00,82.865,82.868,82.856,82.86,17600000.0
2008-01-16 02:50:00,82.852,82.862,82.835,82.838,12800000.0
2008-01-16 02:51:00,82.878,82.882,82.867,82.878,11200000.0
2008-01-16 02:52:00,82.856,82.864,82.855,82.856,11200000.0
2008-01-16 02:53:00,82.848,82.85,82.82,82.82,11200000.0
2008-01-16 02:54:00,82.825,82.825,82.809,82.809,12800000.0
2008-01-16 02:55:00,82.839,82.842,82.822,82.822,11200000.0
2008-01-16 02:56:00,82.793,82.836,82.793,82.836,11200000.0
2008-01-16 02:57:00,82.842,82.853,82.831,82.853,11200000.0
2008-01-16 02:58:00,82.849,82.849,82.818,82.829,18000000.0
2008-01-16 02:59:00,82.833,82.833,82.824,82.831,9600000.0
2008-01-16 03:00:00,82.824,82.824,82.8,82.8,12800000.0
2008-01-16 03:01:00,82.782,82.788,82.763,82.763,11200000.0
2008-01-16 03:02:00,82.762,82.778,82.762,82.768,17600000.0
2008-01-16 03:03:00,82.773,82.797,82.773,82.796,14400000.0
2008-01-16 03:04:00,82.759,82.77,82.752,82.768,11200000.0
2008-01-16 03:05:00,82.775,82.779,82.73,82.73,16000000.0
2008-01-16 03:06:00,82.72,82.761,82.72,82.761,16000000.0
2008-01-16 03:07:00,82.747,82.763,82.747,82.753,14800000.0
2008-01-16 03:08:00,82.756,82.756,82.743,82.75,11200000.0
2008-01-16 03:09:00,82.742,82.742,82.709,82.709,11200000.0
2008-01-16 03:10:00,82.665,82.674,82.665,82.67,8000000.0
2008-01-16 03:11:00,82.678,82.684,82.671,82.684,11200000.0
2008-01-16 03:12:00,82.689,82.7,82.683,82.7,11200000.0
2008-01-16 03:13:00,82.705,82.716,82.703,82.703,16000000.0
2008-01-16 03:14:00,82.742,82.742,82.709,82.709,16000000.0
2008-01-16 03:15:00,82.701,82.702,82.688,82.7,17600000.0
2008-01-16 03:16:00,82.715,82.742,82.715,82.742,12200000.0
2008-01-16 03:17:00,82.742,82.75,82.736,82.75,11200000.0
2008-01-16 03:18:00,82.725,82.725,82.672,82.672,11200000.0
2008-01-16 03:19:00,82.676,82.676,82.632,82.632,12800000.0
2008-01-16 03:20:00,82.638,82.651,82.638,82.644,11200000.0
2008-01-16 03:21:00,82.648,82.651,82.643,82.647,14400000.0
2008-01-16 03:22:00,82.654,82.665,82.653,82.664,11200000.0
2008-01-16 03:23:00,82.665,82.698,82.665,82.698,12800000.0
2008-01-16 03:24:00,82.713,82.728,82.709,82.728,11200000.0
2008-01-16 03:25:00,82.745,82.756,82.74,82.751,17600000.0
2008-01-16 03:26:00,82.768,82.78,82.757,82.78,11200000.0
2008-01-16 03:27:00,82.768,82.771,82.762,82.763,14400000.0
2008-01-16 03:28:00,82.755,82.759,82.749,82.749,14400000.0
2008-01-16 03:29:00,82.748,82.771,82.748,82.752,12800000.0
2008-01-16 03:30:00,82.753,82.755,82.746,82.755,14400000.0
2008-01-16 03:31:00,82.732,82.732,82.711,82.711,12800000.0
2008-01-16 03:32:00,82.704,82.706,82.678,82.678,12800000.0
2008-01-16 03:33:00,82.646,82.646,82.584,82.584,11200000.0
2008-01-16 03:34:00,82.563,82.569,82.486,82.531,10600000.0
2008-01-16 03:35:00,82.525,82.544,82.507,82.544,17600000.0
2008-01-16 03:36:00,82.541,82.551,82.541,82.548,12800000.0
2008-01-16 03:37:00,82.541,82.554,82.541,82.545,17600000.0
2008-01-16 03:38:00,82.542,82.565,82.542,82.563,11200000.0
2008-01-16 03:39:00,82.549,82.561,82.486,82.561,14400000.0
2008-01-16 03:40:00,82.589,82.606,82.589,82.604,11200000.0
2008-01-16 03:41:00,82.614,82.615,82.606,82.614,11200000.0
2008-01-16 03:42:00,82.612,82.624,82.612,82.624,12800000.0
2008-01-16 03:43:00,82.644,82.644,82.623,82.64,11600000.0
2008-01-16 03:44:00,82.636,82.636,82.628,82.628,8000000.0
2008-01-16 03:45:00,82.636,82.648,82.631,82.648,11200000.0
2008-01-16 03:46:00,82.655,82.661,82.649,82.649,17600000.0
2008-01-16 03:47:00,82.669,82.672,82.665,82.665,11200000.0
2008-01-16 03:48:00,82.644,82.662,82.642,82.661,11200000.0
2008-01-16 03:49:00,82.664,82.664,82.646,82.656,12800000.0
2008-01-16 03:50:00,82.661,82.661,82.635,82.651,12800000.0
2008-01-16 03:51:00,82.668,82.675,82.656,82.658,12800000.0
2008-01-16 03:52:00,82.649,82.659,82.647,82.652,12200000.0
2008-01-16 03:53:00,82.661,82.685,82.661,82.685,11200000.0
2008-01-16 03:54:00,82.684,82.717,82.684,82.703,12800000.0
2008-01-16 03:55:00,82.744,82.77,82.744,82.758,14400000.0
2008-01-16 03:56:00,82.757,82.773,82.726,82.773,11200000.0
2008-01-16 03:57:00,82.77,82.778,82.77,82.777,12800000.0
2008-01-16 03:58:00,82.779,82.797,82.779,82.797,11200000.0
2008-01-16 03:59:00,82.805,82.839,82.805,82.839,12800000.0
2008-01-16 04:00:00,82.837,82.844,82.822,82.822,14400000.0
2008-01-16 04:01:00,82.832,82.841,82.832,82.841,11200000.0
2008-01-16 04:02:00,82.844,82.854,82.838,82.847,12200000.0
2008-01-16 04:03:00,82.847,82.86,82.845,82.845,12800000.0
2008-01-16 04:04:00,82.853,82.865,82.853,82.863,12800000.0
2008-01-16 04:05:00,82.851,82.851,82.842,82.843,11200000.0
2008-01-16 04:06:00,82.849,82.852,82.842,82.842,14800000.0
2008-01-16 04:07:00,82.834,82.838,82.817,82.817,14400000.0
2008-01-16 04:08:00,82.824,82.88,82.782,82.782,11200000.0
2008-01-16 04:09:00,82.866,82.885,82.86,82.885,11200000.0
2008-01-16 04:10:00,82.874,82.884,82.874,82.88,11600000.0
2008-01-16 04:11:00,82.877,82.914,82.877,82.913,12800000.0
2008-01-16 04:12:00,82.92,82.921,82.9,82.9,12800000.0
2008-01-16 04:13:00,82.911,82.997,82.911,82.997,11200000.0
2008-01-16 04:14:00,83.041,83.041,83.018,83.018,16000000.0
2008-01-16 04:15:00,83.045,83.045,83.032,83.041,12800000.0
2008-01-16 04:16:00,83.061,83.078,83.061,83.067,11200000.0
2008-01-16 04:17:00,83.069,83.069,83.042,83.055,14400000.0
2008-01-16 04:18:00,83.06,83.062,83.04,83.062,12800000.0
2008-01-16 04:19:00,83.085,83.11,83.085,83.104,12200000.0
2008-01-16 04:20:00,83.121,83.121,83.026,83.117,11200000.0
2008-01-16 04:21:00,83.119,83.119,83.091,83.091,11200000.0
2008-01-16 04:22:00,83.099,83.105,83.092,83.104,15400000.0
2008-01-16 04:23:00,83.115,83.115,83.1,83.108,12200000.0
2008-01-16 04:24:00,83.113,83.113,83.102,83.109,12800000.0
2008-01-16 04:25:00,83.127,83.147,83.127,83.147,14400000.0
2008-01-16 04:26:00,83.155,83.188,83.155,83.188,14800000.0
2008-01-16 04:27:00,83.192,83.217,83.187,83.21,17000000.0
2008-01-16 04:28:00,83.213,83.213,83.196,83.202,11200000.0
2008-01-16 04:29:00,83.206,83.206,83.188,83.205,12800000.0
2008-01-16 04:30:00,83.185,83.185,83.158,83.158,11200000.0
2008-01-16 04:31:00,83.164,83.165,83.147,83.15,12800000.0
2008-01-16 04:32:00,83.14,83.15,83.129,83.136,16000000.0
2008-01-16 04:33:00,83.132,83.132,83.107,83.111,16000000.0
2008-01-16 04:34:00,83.085,83.085,82.987,83.062,11600000.0
2008-01-16 04:35:00,83.094,83.107,83.094,83.1,12800000.0
2008-01-16 04:36:00,83.098,83.098,83.073,83.073,12800000.0
2008-01-16 04:37:00,83.054,83.056,83.045,83.051,12800000.0
2008-01-16 04:38:00,83.048,83.067,83.048,83.063,12800000.0
2008-01-16 04:39:00,83.066,83.081,83.064,83.078,12800000.0
2008-01-16 04:40:00,83.068,83.114,83.068,83.114,12800000.0
2008-01-16 04:41:00,83.133,83.133,83.118,83.132,11200000.0
2008-01-16 04:42:00,83.123,83.123,83.107,83.121,17600000.0
2008-01-16 04:43:00,83.13,83.143,83.13,83.143,12800000.0
2008-01-16 04:44:00,83.15,83.153,83.149,83.151,12800000.0
2008-01-16 04:45:00,83.162,83.194,83.161,83.194,17600000.0
2008-01-16 04:46:00,83.193,83.193,83.175,83.177,14400000.0
2008-01-16 04:47:00,83.175,83.175,83.158,83.165,14400000.0
2008-01-16 04:48:00,83.161,83.176,83.161,83.172,12800000.0
2008-01-16 04:49:00,83.16,83.189,83.16,83.189,11600000.0
2008-01-16 04:50:00,83.196,83.197,83.186,83.186,9600000.0
2008-01-16 04:51:00,83.192,83.192,83.178,83.188,11200000.0
2008-01-16 04:52:00,83.183,83.187,83.159,83.183,10600000.0
2008-01-16 04:53:00,83.17,83.178,83.169,83.176,17600000.0
2008-01-16 04:54:00,83.178,83.178,83.155,83.175,11200000.0
2008-01-16 04:55:00,83.183,83.195,83.183,83.195,11200000.0
2008-01-16 04:56:00,83.186,83.186,83.174,83.176,12800000.0
2008-01-16 04:57:00,83.165,83.165,83.126,83.126,12800000.0
2008-01-16 04:58:00,83.134,83.14,83.131,83.135,12800000.0
2008-01-16 04:59:00,83.133,83.133,83.122,83.122,12800000.0
2008-01-16 05:00:00,83.127,83.133,83.118,83.127,11200000.0
2008-01-16 05:01:00,83.113,83.132,83.107,83.132,14400000.0
2008-01-16 05:02:00,83.135,83.135,83.113,83.113,11200000.0
2008-01-16 05:03:00,83.135,83.157,83.135,83.153,12200000.0
2008-01-16 05:04:00,83.135,83.135,83.125,83.128,12800000.0
2008-01-16 05:05:00,83.114,83.127,83.109,83.127,11200000.0
2008-01-16 05:06:00,83.121,83.128,83.12,83.124,11200000.0
2008-01-16 05:07:00,83.129,83.141,83.116,83.122,14400000.0
2008-01-16 05:08:00,83.133,83.157,83.133,83.157,8000000.0
2008-01-16 05:09:00,83.138,83.156,83.138,83.149,17600000.0
2008-01-16 05:10:00,83.165,83.169,83.158,83.164,11200000.0
2008-01-16 05:11:00,83.169,83.234,83.169,83.234,13200000.0
2008-01-16 05:12:00,83.227,83.231,83.218,83.218,12800000.0
2008-01-16 05:13:00,83.222,83.297,83.222,83.297,12800000.0
2008-01-16 05:14:00,83.298,83.312,83.292,83.312,14400000.0
2008-01-16 05:15:00,83.302,83.302,83.278,83.285,16000000.0
2008-01-16 05:16:00,83.287,83.291,83.254,83.264,8000000.0
2008-01-16 05:17:00,83.243,83.253,83.217,83.217,11200000.0
2008-01-16 05:18:00,83.212,83.224,83.212,83.224,12800000.0
2008-01-16 05:19:00,83.216,83.241,83.216,83.237,16000000.0
2008-01-16 05:20:00,83.239,83.239,83.222,83.223,12800000.0
2008-01-16 05:21:00,83.213,83.213,83.192,83.195,17600000.0
2008-01-16 05:22:00,83.205,83.246,83.205,83.24,12800000.0
2008-01-16 05:23:00,83.216,83.235,83.215,83.226,12800000.0
2008-01-16 05:24:00,83.239,83.239,83.22,83.22,12800000.0
2008-01-16 05:25:00,83.218,83.218,83.19,83.193,12200000.0
2008-01-16 05:26:00,83.194,83.194,83.181,83.184,12800000.0
2008-01-16 05:27:00,83.181,83.191,83.176,83.191,12800000.0
2008-01-16 05:28:00,83.206,83.224,83.206,83.224,11200000.0
2008-01-16 05:29:00,83.243,83.243,83.195,83.218,12800000.0
2008-01-16 05:30:00,83.229,83.229,83.211,83.216,8000000.0
2008-01-16 05:31:00,83.199,83.203,83.18,83.18,17600000.0
2008-01-16 05:32:00,83.172,83.18,83.17,83.17,12800000.0
2008-01-16 05:33:00,83.162,83.162,83.142,83.145,11200000.0
2008-01-16 05:34:00,83.137,83.146,83.132,83.146,9600000.0
2008-01-16 05:35:00,83.117,83.117,83.083,83.083,12800000.0
2008-01-16 05:36:00,83.088,83.101,83.087,83.1,12800000.0
2008-01-16 05:37:00,83.077,83.077,83.028,83.028,11200000.0
2008-01-16 05:38:00,83.027,83.053,83.027,83.053,9600000.0
2008-01-16 05:39:00,83.028,83.028,82.99,82.996,11200000.0
2008-01-16 05:40:00,82.986,82.986,82.94,82.94,14400000.0
2008-01-16 05:41:00,82.937,82.937,82.91,82.91,12800000.0
2008-01-16 05:42:00,82.908,82.915,82.905,82.907,11600000.0
2008-01-16 05:43:00,82.902,82.911,82.89,82.911,12800000.0
2008-01-16 05:44:00,82.911,82.911,82.875,82.875,16000000.0
2008-01-16 05:45:00,82.848,82.877,82.838,82.877,16000000.0
2008-01-16 05:46:00,82.898,82.898,82.859,82.86,12800000.0
2008-01-16 05:47:00,82.859,82.859,82.841,82.854,11200000.0
2008-01-16 05:48:00,82.86,82.909,82.86,82.909,8000000.0
2008-01-16 05:49:00,82.917,82.93,82.917,82.93,17600000.0
2008-01-16 05:50:00,82.937,82.949,82.937,82.939,11200000.0
2008-01-16 05:51:00,82.951,82.972,82.951,82.97,11200000.0
2008-01-16 05:52:00,82.992,83.007,82.986,83.006,12800000.0
2008-01-16 05:53:00,82.991,82.998,82.979,82.979,17600000.0
2008-01-16 05:54:00,82.97,82.975,82.969,82.97,11600000.0
2008-01-16 05:55:00,82.935,83.003,82.935,82.994,11200000.0
2008-01-16 05:56:00,82.982,82.982,82.972,82.973,9600000.0
2008-01-16 05:57:00,82.97,83.014,82.969,83.014,12800000.0
2008-01-16 05:58:00,82.948,83.034,82.948,83.034,12800000.0
2008-01-16 05:59:00,83.043,83.054,83.039,83.039,12800000.0
2008-01-16 06:00:00,83.029,83.031,83.015,83.015,8000000.0
2008-01-16 06:01:00,82.991,82.991,82.955,82.965,11200000.0
2008-01-16 06:02:00,82.96,82.969,82.95,82.95,8000000.0
2008-01-16 06:03:00,82.962,82.968,82.936,82.936,12800000.0
2008-01-16 06:04:00,82.917,82.918,82.901,82.912,16000000.0
2008-01-16 06:05:00,82.9,82.9,82.87,82.893,14400000.0
2008-01-16 06:06:00,82.908,82.925,82.908,82.913,17600000.0
2008-01-16 06:07:00,82.908,82.917,82.88,82.88,11200000.0
2008-01-16 06:08:00,82.865,82.882,82.779,82.882,12800000.0
2008-01-16 06:09:00,82.906,82.906,82.863,82.863,11200000.0
2008-01-16 06:10:00,82.842,82.865,82.84,82.865,14400000.0
2008-01-16 06:11:00,82.886,82.89,82.872,82.89,18000000.0
2008-01-16 06:12:00,82.895,82.896,82.873,82.873,9600000.0
2008-01-16 06:13:00,82.866,82.887,82.839,82.887,12800000.0
2008-01-16 06:14:00,82.881,82.91,82.881,82.91,14400000.0
2008-01-16 06:15:00,82.875,82.887,82.866,82.872,17600000.0
2008-01-16 06:16:00,82.885,82.892,82.875,82.876,17600000.0
2008-01-16 06:17:00,82.872,82.872,82.853,82.853,14400000.0
2008-01-16 06:18:00,82.843,82.856,82.843,82.855,11200000.0
2008-01-16 06:19:00,82.862,82.907,82.862,82.907,16000000.0
2008-01-16 06:20:00,82.915,82.915,82.856,82.856,16000000.0
2008-01-16 06:21:00,82.87,82.92,82.87,82.912,12800000.0
2008-01-16 06:22:00,82.92,82.92,82.885,82.885,12800000.0
2008-01-16 06:23:00,82.89,82.909,82.885,82.885,17600000.0
2008-01-16 06:24:00,82.881,82.894,82.877,82.877,11200000.0
2008-01-16 06:25:00,82.883,82.889,82.839,82.839,10600000.0
2008-01-16 06:26:00,82.813,82.849,82.813,82.849,10600000.0
2008-01-16 06:27:00,82.847,82.847,82.83,82.843,11200000.0
2008-01-16 06:28:00,82.842,82.842,82.825,82.828,11200000.0
2008-01-16 06:29:00,82.788,82.795,82.775,82.775,11200000.0
2008-01-16 06:30:00,82.765,82.809,82.765,82.793,12800000.0
2008-01-16 06:31:00,82.793,82.799,82.778,82.778,12800000.0
2008-01-16 06:32:00,82.785,82.807,82.785,82.807,11200000.0
2008-01-16 06:33:00,82.84,82.84,82.813,82.813,17600000.0
2008-01-16 06:34:00,82.85,82.868,82.85,82.868,11200000.0
2008-01-16 06:35:00,82.874,82.912,82.864,82.912,13200000.0
2008-01-16 06:36:00,82.901,82.904,82.868,82.868,14400000.0
2008-01-16 06:37:00,82.858,82.858,82.805,82.805,12800000.0
2008-01-16 06:38:00,82.814,82.814,82.804,82.81,8000000.0
2008-01-16 06:39:00,82.795,82.795,82.677,82.677,12800000.0
2008-01-16 06:40:00,82.687,82.717,82.687,82.717,12800000.0
2008-01-16 06:41:00,82.709,82.736,82.709,82.736,12800000.0
2008-01-16 06:42:00,82.757,82.776,82.757,82.774,12800000.0
2008-01-16 06:43:00,82.756,82.756,82.732,82.738,12800000.0
2008-01-16 06:44:00,82.74,82.741,82.731,82.735,17600000.0
2008-01-16 06:45:00,82.768,82.791,82.762,82.78,17600000.0
2008-01-16 06:46:00,82.81,82.818,82.81,82.814,12200000.0
2008-01-16 06:47:00,82.812,82.835,82.812,82.835,12800000.0
2008-01-16 06:48:00,82.836,82.836,82.816,82.823,11200000.0
2008-01-16 06:49:00,82.821,82.84,82.812,82.821,12800000.0
2008-01-16 06:50:00,82.809,82.809,82.791,82.791,12800000.0
2008-01-16 06:51:00,82.796,82.809,82.796,82.809,12800000.0
2008-01-16 06:52:00,82.808,82.812,82.797,82.799,12800000.0
2008-01-16 06:53:00,82.789,82.796,82.775,82.796,17600000.0
2008-01-16 06:54:00,82.78,82.78,82.763,82.779,13800000.0
2008-01-16 06:55:00,82.783,82.823,82.782,82.823,11200000.0
2008-01-16 06:56:00,82.838,82.848,82.834,82.848,12800000.0
2008-01-16 06:57:00,82.85,82.851,82.833,82.846,11200000.0
2008-01-16 06:58:00,82.857,82.857,82.842,82.852,11200000.0
2008-01-16 06:59:00,82.84,82.843,82.822,82.823,12800000.0
2008-01-16 07:00:00,82.819,82.819,82.817,82.817,8000000.0
2008-01-16 07:01:00,82.801,82.801,82.793,82.793,17000000.0
2008-01-16 07:02:00,82.788,82.788,82.767,82.767,11200000.0
2008-01-16 07:03:00,82.77,82.778,82.751,82.774,12800000.0
2008-01-16 07:04:00,82.768,82.782,82.765,82.782,12800000.0
2008-01-16 07:05:00,82.776,82.776,82.756,82.768,11200000.0
2008-01-16 07:06:00,82.764,82.764,82.75,82.753,12800000.0
2008-01-16 07:07:00,82.755,82.766,82.755,82.766,11200000.0
2008-01-16 07:08:00,82.755,82.779,82.755,82.779,11200000.0
2008-01-16 07:09:00,82.767,82.769,82.754,82.755,12800000.0
2008-01-16 07:10:00,82.758,82.766,82.748,82.759,12200000.0
2008-01-16 07:11:00,82.753,82.753,82.727,82.731,12800000.0
2008-01-16 07:12:00,82.734,82.741,82.677,82.738,11200000.0
2008-01-16 07:13:00,82.733,82.744,82.727,82.727,12800000.0
2008-01-16 07:14:00,82.702,82.724,82.7,82.7,11200000.0
2008-01-16 07:15:00,82.702,82.717,82.702,82.703,10600000.0
2008-01-16 07:16:00,82.704,82.707,82.69,82.707,18000000.0
2008-01-16 07:17:00,82.727,82.735,82.723,82.726,12800000.0
2008-01-16 07:18:00,82.71,82.71,82.692,82.697,14400000.0
2008-01-16 07:19:00,82.715,82.715,82.7,82.705,12800000.0
2008-01-16 07:20:00,82.708,82.717,82.702,82.715,16000000.0
2008-01-16 07:21:00,82.721,82.728,82.72,82.723,12800000.0
2008-01-16 07:22:00,82.716,82.726,82.714,82.726,17000000.0
2008-01-16 07:23:00,82.731,82.731,82.72,82.727,11200000.0
2008-01-16 07:24:00,82.707,82.71,82.689,82.689,9600000.0
2008-01-16 07:25:00,82.686,82.69,82.666,82.684,16000000.0
2008-01-16 07:26:00,82.68,82.68,82.664,82.678,16000000.0
2008-01-16 07:27:00,82.668,82.668,82.614,82.632,16000000.0
2008-01-16 07:28:00,82.646,82.652,82.628,82.652,14400000.0
2008-01-16 07:29:00,82.659,82.659,82.642,82.642,14400000.0
2008-01-16 07:30:00,82.644,82.644,82.624,82.644,11200000.0
2008-01-16 07:31:00,82.635,82.635,82.604,82.604,17000000.0
2008-01-16 07:32:00,82.601,82.61,82.599,82.604,12800000.0
2008-01-16 07:33:00,82.6,82.6,82.58,82.58,11200000.0
2008-01-16 07:34:00,82.572,82.578,82.569,82.577,12800000.0
2008-01-16 07:35:00,82.57,82.572,82.555,82.555,16000000.0
2008-01-16 07:36:00,82.506,82.518,82.506,82.508,11200000.0
2008-01-16 07:37:00,82.501,82.524,82.501,82.522,11200000.0
2008-01-16 07:38:00,82.495,82.495,82.411,82.419,12800000.0
2008-01-16 07:39:00,82.409,82.414,82.395,82.414,11200000.0
2008-01-16 07:40:00,82.429,82.433,82.415,82.415,11200000.0
2008-01-16 07:41:00,82.426,82.429,82.417,82.429,12800000.0
2008-01-16 07:42:00,82.402,82.402,82.357,82.357,12800000.0
2008-01-16 07:43:00,82.338,82.344,82.311,82.311,12800000.0
2008-01-16 07:44:00,82.374,82.439,82.374,82.439,11600000.0
2008-01-16 07:45:00,82.451,82.451,82.397,82.397,11200000.0
2008-01-16 07:46:00,82.367,82.37,82.353,82.366,11200000.0
2008-01-16 07:47:00,82.367,82.39,82.352,82.39,14400000.0
2008-01-16 07:48:00,82.393,82.395,82.36,82.36,14400000.0
2008-01-16 07:49:00,82.355,82.363,82.344,82.344,17600000.0
2008-01-16 07:50:00,82.344,82.36,82.341,82.36,16000000.0
2008-01-16 07:51:00,82.372,82.424,82.362,82.424,12800000.0
2008-01-16 07:52:00,82.433,82.438,82.43,82.438,8000000.0
2008-01-16 07:53:00,82.46,82.521,82.46,82.521,12800000.0
2008-01-16 07:54:00,82.543,82.65,82.543,82.648,12800000.0
2008-01-16 07:55:00,82.65,82.65,82.633,82.644,12800000.0
2008-01-16 07:56:00,82.65,82.65,82.613,82.613,16000000.0
2008-01-16 07:57:00,82.581,82.605,82.581,82.605,11200000.0
2008-01-16 07:58:00,82.581,82.581,82.51,82.51,11200000.0
2008-01-16 07:59:00,82.508,82.511,82.494,82.511,13200000.0
2008-01-16 08:00:00,82.535,82.535,82.508,82.508,14400000.0
2008-01-16 08:01:00,82.496,82.496,82.415,82.415,14400000.0
2008-01-16 08:02:00,82.415,82.48,82.415,82.48,12800000.0
2008-01-16 08:03:00,82.489,82.495,82.485,82.494,11200000.0
2008-01-16 08:04:00,82.482,82.496,82.482,82.494,9600000.0
2008-01-16 08:05:00,82.509,82.523,82.507,82.514,14400000.0
2008-01-16 08:06:00,82.498,82.498,82.478,82.485,17600000.0
2008-01-16 08:07:00,82.494,82.504,82.486,82.504,11200000.0
2008-01-16 08:08:00,82.527,82.527,82.483,82.484,13200000.0
2008-01-16 08:09:00,82.478,82.491,82.468,82.468,12800000.0
2008-01-16 08:10:00,82.44,82.469,82.44,82.469,12800000.0
2008-01-16 08:11:00,82.478,82.486,82.47,82.474,11200000.0
2008-01-16 08:12:00,82.445,82.469,82.445,82.459,16000000.0
2008-01-16 08:13:00,82.485,82.485,82.467,82.467,11200000.0
2008-01-16 08:14:00,82.472,82.478,82.467,82.478,12800000.0
2008-01-16 08:15:00,82.463,82.463,82.442,82.451,16400000.0
2008-01-16 08:16:00,82.46,82.479,82.446,82.479,11200000.0
2008-01-16 08:17:00,82.477,82.481,82.46,82.481,12800000.0
2008-01-16 08:18:00,82.482,82.485,82.445,82.468,17600000.0
2008-01-16 08:19:00,82.458,82.488,82.458,82.477,14400000.0
2008-01-16 08:20:00,82.467,82.476,82.467,82.467,16000000.0
2008-01-16 08:21:00,82.467,82.47,82.453,82.453,17600000.0
2008-01-16 08:22:00,82.472,82.495,82.472,82.49,11200000.0
2008-01-16 08:23:00,82.493,82.516,82.493,82.515,11200000.0
2008-01-16 08:24:00,82.516,82.519,82.509,82.509,17600000.0
2008-01-16 08:25:00,82.51,82.526,82.51,82.526,12800000.0
2008-01-16 08:26:00,82.525,82.53,82.509,82.509,13200000.0
2008-01-16 08:27:00,82.499,82.525,82.499,82.524,12800000.0
2008-01-16 08:28:00,82.526,82.541,82.515,82.526,11200000.0
2008-01-16 08:29:00,82.54,82.548,82.537,82.548,14400000.0
2008-01-16 08:30:00,82.531,82.538,82.524,82.533,11200000.0
2008-01-16 08:31:00,82.518,82.541,82.516,82.541,12800000.0
2008-01-16 08:32:00,82.534,82.543,82.528,82.538,11600000.0
2008-01-16 08:33:00,82.519,82.519,82.503,82.503,11200000.0
2008-01-16 08:34:00,82.497,82.524,82.497,82.524,17600000.0
2008-01-16 08:35:00,82.571,82.6,82.571,82.586,17600000.0
2008-01-16 08:36:00,82.588,82.608,82.571,82.571,17600000.0
2008-01-16 08:37:00,82.582,82.613,82.582,82.608,11200000.0
2008-01-16 08:38:00,82.599,82.604,82.597,82.6,11200000.0
2008-01-16 08:39:00,82.596,82.606,82.596,82.598,16000000.0
2008-01-16 08:40:00,82.594,82.623,82.594,82.623,16000000.0
2008-01-16 08:41:00,82.63,82.631,82.622,82.623,17600000.0
2008-01-16 08:42:00,82.624,82.624,82.606,82.614,12800000.0
2008-01-16 08:43:00,82.622,82.622,82.598,82.598,12800000.0
2008-01-16 08:44:00,82.612,82.619,82.608,82.614,12800000.0
2008-01-16 08:45:00,82.621,82.639,82.607,82.607,16000000.0
2008-01-16 08:46:00,82.589,82.589,82.573,82.573,11200000.0
2008-01-16 08:47:00,82.554,82.554,82.521,82.521,11200000.0
2008-01-16 08:48:00,82.536,82.536,82.495,82.495,12800000.0
2008-01-16 08:49:00,82.491,82.502,82.486,82.488,17600000.0
2008-01-16 08:50:00,82.491,82.494,82.47,82.47,12200000.0
2008-01-16 08:51:00,82.467,82.468,82.45,82.45,17600000.0
2008-01-16 08:52:00,82.425,82.464,82.422,82.464,11200000.0
2008-01-16 08:53:00,82.493,82.512,82.493,82.508,16000000.0
2008-01-16 08:54:00,82.517,82.517,82.458,82.458,14400000.0
2008-01-16 08:55:00,82.441,82.441,82.393,82.393,15400000.0
2008-01-16 08:56:00,82.41,82.41,82.369,82.369,12800000.0
2008-01-16 08:57:00,82.373,82.391,82.373,82.386,11200000.0
2008-01-16 08:58:00,82.38,82.38,82.359,82.359,9600000.0
2008-01-16 08:59:00,82.381,82.411,82.381,82.411,12800000.0
2008-01-16 09:00:00,82.397,82.397,82.366,82.366,17600000.0
2008-01-16 09:01:00,82.367,82.378,82.36,82.378,11200000.0
2008-01-16 09:02:00,82.367,82.367,82.321,82.321,11200000.0
2008-01-16 09:03:00,82.324,82.324,82.296,82.311,15400000.0
2008-01-16 09:04:00,82.316,82.326,82.316,82.323,11200000.0
2008-01-16 09:05:00,82.315,82.338,82.315,82.338,11200000.0
2008-01-16 09:06:00,82.344,82.349,82.333,82.343,13200000.0
2008-01-16 09:07:00,82.313,82.324,82.3,82.324,12800000.0
2008-01-16 09:08:00,82.331,82.331,82.311,82.316,12800000.0
2008-01-16 09:09:00,82.304,82.304,82.282,82.291,17600000.0
2008-01-16 09:10:00,82.291,82.291,82.269,82.269,12800000.0
2008-01-16 09:11:00,82.264,82.264,82.257,82.259,12800000.0
2008-01-16 09:12:00,82.242,82.27,82.242,82.27,12800000.0
2008-01-16 09:13:00,82.268,82.268,82.259,82.259,11200000.0
2008-01-16 09:14:00,82.262,82.279,82.262,82.27,11200000.0
2008-01-16 09:15:00,82.265,82.272,82.246,82.246,11200000.0
2008-01-16 09:16:00,82.222,82.229,82.218,82.222,12800000.0
2008-01-16 09:17:00,82.224,82.226,82.215,82.226,11200000.0
2008-01-16 09:18:00,82.236,82.243,82.236,82.237,14800000.0
2008-01-16 09:19:00,82.255,82.289,82.255,82.289,12800000.0
2008-01-16 09:20:00,82.275,82.28,82.271,82.28,16000000.0
2008-01-16 09:21:00,82.274,82.274,82.264,82.265,11200000.0
2008-01-16 09:22:00,82.275,82.291,82.271,82.291,17600000.0
2008-01-16 09:23:00,82.293,82.304,82.293,82.304,12800000.0
2008-01-16 09:24:00,82.318,82.377,82.318,82.377,12800000.0
2008-01-16 09:25:00,82.394,82.394,82.373,82.373,12800000.0
2008-01-16 09:26:00,82.368,82.38,82.36,82.38,11200000.0
2008-01-16 09:27:00,82.39,82.413,82.39,82.412,11600000.0
2008-01-16 09:28:00,82.387,82.389,82.377,82.384,12800000.0
2008-01-16 09:29:00,82.363,82.363,82.33,82.344,11200000.0
2008-01-16 09:30:00,82.356,82.36,82.345,82.36,12800000.0
2008-01-16 09:31:00,82.37,82.382,82.356,82.382,12800000.0
2008-01-16 09:32:00,82.359,82.371,82.351,82.355,14400000.0
2008-01-16 09:33:00,82.377,82.384,82.373,82.384,12800000.0
2008-01-16 09:34:00,82.367,82.376,82.355,82.376,11200000.0
2008-01-16 09:35:00,82.381,82.411,82.381,82.411,12800000.0
2008-01-16 09:36:00,82.412,82.412,82.385,82.385,15400000.0
2008-01-16 09:37:00,82.342,82.342,82.259,82.335,16000000.0
2008-01-16 09:38:00,82.336,82.336,82.266,82.266,11200000.0
2008-01-16 09:39:00,82.246,82.252,82.244,82.25,12800000.0
2008-01-16 09:40:00,82.266,82.289,82.266,82.274,8000000.0
2008-01-16 09:41:00,82.292,82.32,82.292,82.32,11200000.0
2008-01-16 09:42:00,82.317,82.323,82.305,82.318,16000000.0
2008-01-16 09:43:00,82.325,82.331,82.31,82.31,13200000.0
2008-01-16 09:44:00,82.328,82.336,82.323,82.323,12800000.0
2008-01-16 09:45:00,82.34,82.386,82.34,82.386,12800000.0
2008-01-16 09:46:00,82.444,82.481,82.444,82.481,11200000.0
2008-01-16 09:47:00,82.487,82.498,82.481,82.496,12800000.0
2008-01-16 09:48:00,82.509,82.527,82.509,82.524,11200000.0
2008-01-16 09:49:00,82.53,82.53,82.512,82.512,12800000.0
2008-01-16 09:50:00,82.522,82.53,82.511,82.53,16000000.0
2008-01-16 09:51:00,82.51,82.523,82.507,82.516,16000000.0
2008-01-16 09:52:00,82.54,82.56,82.54,82.545,11600000.0
2008-01-16 09:53:00,82.552,82.552,82.54,82.54,12800000.0
2008-01-16 09:54:00,82.539,82.539,82.522,82.522,10600000.0
2008-01-16 09:55:00,82.514,82.514,82.493,82.493,11200000.0
2008-01-16 09:56:00,82.488,82.488,82.455,82.468,14400000.0
2008-01-16 09:57:00,82.449,82.469,82.449,82.465,17600000.0
2008-01-16 09:58:00,82.484,82.486,82.388,82.476,17600000.0
2008-01-16 09:59:00,82.467,82.5,82.467,82.492,17600000.0
2008-01-16 10:00:00,82.469,82.469,82.397,82.397,11200000.0
2008-01-16 10:01:00,82.374,82.384,82.366,82.366,12800000.0
2008-01-16 10:02:00,82.338,82.338,82.322,82.322,16000000.0
2008-01-16 10:03:00,82.322,82.33,82.29,82.29,11200000.0
2008-01-16 10:04:00,82.271,82.287,82.188,82.284,11200000.0
2008-01-16 10:05:00,82.273,82.295,82.273,82.293,14400000.0
2008-01-16 10:06:00,82.353,82.353,82.325,82.325,16000000.0
2008-01-16 10:07:00,82.302,82.317,82.298,82.317,12800000.0
2008-01-16 10:08:00,82.317,82.342,82.317,82.338,11200000.0
2008-01-16 10:09:00,82.32,82.326,82.301,82.326,12800000.0
2008-01-16 10:10:00,82.327,82.332,82.318,82.325,18000000.0
2008-01-16 10:11:00,82.327,82.327,82.305,82.305,11200000.0
2008-01-16 10:12:00,82.312,82.318,82.294,82.318,12800000.0
2008-01-16 10:13:00,82.298,82.299,82.269,82.269,12800000.0
2008-01-16 10:14:00,82.242,82.253,82.213,82.213,11200000.0
2008-01-16 10:15:00,82.194,82.209,82.194,82.204,12800000.0
2008-01-16 10:16:00,82.196,82.25,82.196,82.245,12800000.0
2008-01-16 10:17:00,82.22,82.22,82.137,82.137,11200000.0
2008-01-16 10:18:00,82.137,82.151,82.134,82.139,11200000.0
2008-01-16 10:19:00,82.132,82.162,82.132,82.162,10600000.0
2008-01-16 10:20:00,82.183,82.183,82.135,82.144,17600000.0
2008-01-16 10:21:00,82.144,82.198,82.144,82.198,16000000.0
2008-01-16 10:22:00,82.222,82.26,82.222,82.239,10600000.0
2008-01-16 10:23:00,82.221,82.232,82.219,82.231,11200000.0
2008-01-16 10:24:00,82.237,82.249,82.234,82.234,12800000.0
2008-01-16 10:25:00,82.255,82.324,82.255,82.324,11200000.0
2008-01-16 10:26:00,82.303,82.318,82.303,82.318,12800000.0
2008-01-16 10:27:00,82.324,82.329,82.32,82.324,11200000.0
2008-01-16 10:28:00,82.334,82.353,82.334,82.349,12800000.0
2008-01-16 10:29:00,82.368,82.414,82.368,82.409,11200000.0
2008-01-16 10:30:00,82.426,82.467,82.426,82.455,12800000.0
2008-01-16 10:31:00,82.463,82.468,82.452,82.454,12800000.0
2008-01-16 10:32:00,82.438,82.443,82.413,82.413,17600000.0
2008-01-16 10:33:00,82.39,82.409,82.39,82.401,11200000.0
2008-01-16 10:34:00,82.41,82.434,82.41,82.42,11200000.0
2008-01-16 10:35:00,82.436,82.436,82.414,82.415,11200000.0
2008-01-16 10:36:00,82.413,82.42,82.399,82.399,11200000.0
2008-01-16 10:37:00,82.385,82.385,82.293,82.355,10600000.0
2008-01-16 10:38:00,82.38,82.408,82.38,82.408,12800000.0
2008-01-16 10:39:00,82.417,82.438,82.417,82.438,11200000.0
2008-01-16 10:40:00,82.428,82.429,82.409,82.409,16000000.0
2008-01-16 10:41:00,82.395,82.397,82.367,82.367,12800000.0
2008-01-16 10:42:00,82.363,82.363,82.289,82.289,11200000.0
2008-01-16 10:43:00,82.293,82.339,82.293,82.339,11600000.0
2008-01-16 10:44:00,82.316,82.316,82.282,82.282,12800000.0
2008-01-16 10:45:00,82.249,82.263,82.24,82.263,12800000.0
2008-01-16 10:46:00,82.303,82.303,82.272,82.272,12800000.0
2008-01-16 10:47:00,82.28,82.316,82.28,82.31,12800000.0
2008-01-16 10:48:00,82.292,82.299,82.287,82.299,12800000.0
2008-01-16 10:49:00,82.298,82.306,82.298,82.306,11200000.0
2008-01-16 10:50:00,82.305,82.309,82.29,82.29,16000000.0
2008-01-16 10:51:00,82.273,82.279,82.251,82.251,17600000.0
2008-01-16 10:52:00,82.25,82.25,82.236,82.239,11200000.0
2008-01-16 10:53:00,82.241,82.272,82.241,82.267,11200000.0
2008-01-16 10:54:00,82.297,82.353,82.297,82.353,17600000.0
2008-01-16 10:55:00,82.351,82.357,82.331,82.357,11200000.0
2008-01-16 10:56:00,82.365,82.373,82.338,82.338,17600000.0
2008-01-16 10:57:00,82.339,82.364,82.339,82.353,16000000.0
2008-01-16 10:58:00,82.345,82.345,82.213,82.289,12800000.0
2008-01-16 10:59:00,82.258,82.258,82.214,82.214,11200000.0
2008-01-16 11:00:00,82.219,82.298,82.219,82.298,12200000.0
2008-01-16 11:01:00,82.293,82.293,82.256,82.256,12800000.0
2008-01-16 11:02:00,82.242,82.261,82.241,82.244,16000000.0
2008-01-16 11:03:00,82.259,82.266,82.194,82.194,12800000.0
2008-01-16 11:04:00,82.193,82.193,82.118,82.119,14400000.0
2008-01-16 11:05:00,82.079,82.113,82.079,82.104,17600000.0
2008-01-16 11:06:00,82.141,82.174,82.141,82.171,17000000.0
2008-01-16 11:07:00,82.178,82.187,82.169,82.181,17600000.0
2008-01-16 11:08:00,82.118,82.188,82.118,82.188,11200000.0
2008-01-16 11:09:00,82.213,82.222,82.21,82.218,18000000.0
2008-01-16 11:10:00,82.208,82.219,82.205,82.205,12800000.0
2008-01-16 11:11:00,82.157,82.158,82.135,82.149,11200000.0
2008-01-16 11:12:00,82.135,82.135,82.076,82.076,17600000.0
2008-01-16 11:13:00,82.063,82.063,82.034,82.048,14400000.0
2008-01-16 11:14:00,82.049,82.053,82.02,82.02,11200000.0
2008-01-16 11:15:00,81.951,81.966,81.942,81.966,11200000.0
2008-01-16 11:16:00,81.953,81.953,81.887,81.887,12800000.0
2008-01-16 11:17:00,81.873,81.915,81.873,81.915,11200000.0
2008-01-16 11:18:00,81.912,81.965,81.91,81.965,12800000.0
2008-01-16 11:19:00,81.967,81.967,81.929,81.929,17600000.0
2008-01-16 11:20:00,81.934,81.986,81.934,81.986,12800000.0
2008-01-16 11:21:00,82.026,82.026,82.002,82.008,14400000.0
2008-01-16 11:22:00,81.998,82.008,81.998,82.007,12800000.0
2008-01-16 11:23:00,81.991,81.991,81.972,81.982,11200000.0
2008-01-16 11:24:00,81.968,81.971,81.946,81.96,12800000.0
2008-01-16 11:25:00,81.943,81.984,81.943,81.983,17600000.0
2008-01-16 11:26:00,81.976,81.978,81.968,81.973,14400000.0
2008-01-16 11:27:00,81.956,81.956,81.917,81.917,11200000.0
2008-01-16 11:28:00,81.905,81.905,81.894,81.894,14800000.0
2008-01-16 11:29:00,81.896,81.902,81.851,81.851,14800000.0
2008-01-16 11:30:00,81.842,81.842,81.825,81.842,14400000.0
2008-01-16 11:31:00,81.823,81.828,81.805,81.805,11200000.0
2008-01-16 11:32:00,81.786,81.802,81.763,81.802,17600000.0
2008-01-16 11:33:00,81.81,81.81,81.794,81.803,12800000.0
2008-01-16 11:34:00,81.832,81.837,81.814,81.814,12800000.0
2008-01-16 11:35:00,81.811,81.826,81.811,81.826,11200000.0
2008-01-16 11:36:00,81.842,81.861,81.842,81.861,12800000.0
2008-01-16 11:37:00,81.9,81.903,81.835,81.835,11200000.0
2008-01-16 11:38:00,81.812,81.815,81.809,81.815,11200000.0
2008-01-16 11:39:00,81.817,81.834,81.814,81.814,11200000.0
2008-01-16 11:40:00,81.792,81.811,81.792,81.811,11200000.0
2008-01-16 11:41:00,81.817,81.817,81.801,81.806,16000000.0
2008-01-16 11:42:00,81.805,81.811,81.792,81.801,17600000.0
2008-01-16 11:43:00,81.803,81.875,81.803,81.875,11200000.0
2008-01-16 11:44:00,81.9,81.9,81.886,81.889,11200000.0
2008-01-16 11:45:00,81.898,81.898,81.829,81.829,14400000.0
2008-01-16 11:46:00,81.809,81.847,81.809,81.847,11200000.0
2008-01-16 11:47:00,81.841,81.856,81.837,81.843,17600000.0
2008-01-16 11:48:00,81.844,81.846,81.833,81.843,11200000.0
2008-01-16 11:49:00,81.845,81.852,81.832,81.832,12800000.0
2008-01-16 11:50:00,81.816,81.844,81.816,81.844,12800000.0
2008-01-16 11:51:00,81.861,81.874,81.86,81.861,11200000.0
2008-01-16 11:52:00,81.887,81.892,81.886,81.892,11200000.0
2008-01-16 11:53:00,81.891,81.891,81.876,81.881,16000000.0
2008-01-16 11:54:00,81.887,81.887,81.877,81.882,14400000.0
2008-01-16 11:55:00,81.858,81.858,81.783,81.845,11200000.0
2008-01-16 11:56:00,81.832,81.832,81.775,81.775,12800000.0
2008-01-16 11:57:00,81.754,81.768,81.734,81.768,17600000.0
2008-01-16 11:58:00,81.788,81.799,81.788,81.796,11200000.0
2008-01-16 11:59:00,81.797,81.802,81.755,81.755,11200000.0
2008-01-16 12:00:00,81.715,81.715,81.675,81.675,11200000.0
2008-01-16 12:01:00,81.642,81.659,81.642,81.651,11200000.0
2008-01-16 12:02:00,81.648,81.654,81.638,81.654,14400000.0
2008-01-16 12:03:00,81.663,81.663,81.636,81.648,11200000.0
2008-01-16 12:04:00,81.67,81.67,81.644,81.66,17600000.0
2008-01-16 12:05:00,81.646,81.648,81.622,81.648,17600000.0
2008-01-16 12:06:00,81.666,81.68,81.666,81.67,12800000.0
2008-01-16 12:07:00,81.673,81.677,81.663,81.664,11200000.0
2008-01-16 12:08:00,81.651,81.663,81.647,81.663,11200000.0
2008-01-16 12:09:00,81.659,81.659,81.628,81.628,14400000.0
2008-01-16 12:10:00,81.63,81.641,81.627,81.634,11200000.0
2008-01-16 12:11:00,81.635,81.635,81.569,81.569,12800000.0
2008-01-16 12:12:00,81.563,81.569,81.542,81.542,11200000.0
2008-01-16 12:13:00,81.515,81.515,81.468,81.468,11200000.0
2008-01-16 12:14:00,81.459,81.46,81.448,81.453,12200000.0
2008-01-16 12:15:00,81.47,81.48,81.465,81.465,12800000.0
2008-01-16 12:16:00,81.473,81.485,81.453,81.453,12800000.0
2008-01-16 12:17:00,81.449,81.487,81.413,81.487,17600000.0
2008-01-16 12:18:00,81.493,81.526,81.493,81.523,16000000.0
2008-01-16 12:19:00,81.526,81.529,81.517,81.529,12800000.0
2008-01-16 12:20:00,81.493,81.5,81.484,81.486,13800000.0
2008-01-16 12:21:00,81.464,81.464,81.443,81.443,16000000.0
2008-01-16 12:22:00,81.452,81.499,81.452,81.498,16000000.0
2008-01-16 12:23:00,81.487,81.502,81.487,81.502,14400000.0
2008-01-16 12:24:00,81.436,81.436,81.402,81.404,12200000.0
2008-01-16 12:25:00,81.431,81.498,81.431,81.498,11200000.0
2008-01-16 12:26:00,81.509,81.543,81.507,81.543,11200000.0
2008-01-16 12:27:00,81.556,81.559,81.516,81.516,11200000.0
2008-01-16 12:28:00,81.44,81.44,81.365,81.365,12800000.0
2008-01-16 12:29:00,81.329,81.329,81.29,81.301,17600000.0
2008-01-16 12:30:00,81.32,81.36,81.32,81.344,17600000.0
2008-01-16 12:31:00,81.328,81.328,81.29,81.299,12800000.0
2008-01-16 12:32:00,81.302,81.308,81.295,81.299,12800000.0
2008-01-16 12:33:00,81.305,81.337,81.305,81.337,14400000.0
2008-01-16 12:34:00,81.326,81.326,81.31,81.324,12800000.0
2008-01-16 12:35:00,81.312,81.312,81.271,81.271,11200000.0
2008-01-16 12:36:00,81.287,81.289,81.278,81.281,11200000.0
2008-01-16 12:37:00,81.307,81.349,81.307,81.349,10600000.0
2008-01-16 12:38:00,81.357,81.357,81.249,81.304,17600000.0
2008-01-16 12:39:00,81.242,81.242,81.178,81.182,16000000.0
2008-01-16 12:40:00,81.141,81.156,81.121,81.147,16000000.0
2008-01-16 12:41:00,81.156,81.166,81.154,81.162,12800000.0
2008-01-16 12:42:00,81.186,81.195,81.17,81.171,14400000.0
2008-01-16 12:43:00,81.184,81.216,81.184,81.216,12800000.0
2008-01-16 12:44:00,81.216,81.23,81.162,81.162,17600000.0
2008-01-16 12:45:00,81.155,81.159,81.112,81.112,16000000.0
2008-01-16 12:46:00,81.077,81.077,81.055,81.062,12800000.0
2008-01-16 12:47:00,81.008,81.061,81.003,81.061,12200000.0
2008-01-16 12:48:00,81.103,81.104,81.091,81.104,11000000.0
2008-01-16 12:49:00,81.115,81.116,81.106,81.11,16400000.0
2008-01-16 12:50:00,81.084,81.084,81.067,81.07,14400000.0
2008-01-16 12:51:00,81.064,81.064,81.029,81.029,11200000.0
2008-01-16 12:52:00,81.054,81.072,81.05,81.072,11200000.0
2008-01-16 12:53:00,81.06,81.07,81.014,81.014,11200000.0
2008-01-16 12:54:00,81.018,81.048,81.018,81.04,12800000.0
2008-01-16 12:55:00,81.055,81.068,81.047,81.068,16000000.0
2008-01-16 12:56:00,81.094,81.096,81.084,81.086,11200000.0
2008-01-16 12:57:00,81.071,81.075,81.069,81.069,11200000.0
2008-01-16 12:58:00,81.088,81.128,81.088,81.128,17600000.0
2008-01-16 12:59:00,81.113,81.122,81.107,81.114,15400000.0
2008-01-16 13:00:00,81.135,81.149,81.132,81.149,12800000.0
2008-01-16 13:01:00,81.139,81.149,81.137,81.149,14400000.0
2008-01-16 13:02:00,81.139,81.186,81.139,81.186,12800000.0
2008-01-16 13:03:00,81.185,81.235,81.185,81.235,16000000.0
2008-01-16 13:04:00,81.218,81.232,81.218,81.23,11200000.0
2008-01-16 13:05:00,81.226,81.23,81.219,81.227,12800000.0
2008-01-16 13:06:00,81.22,81.243,81.22,81.243,11200000.0
2008-01-16 13:07:00,81.245,81.246,81.209,81.209,13800000.0
2008-01-16 13:08:00,81.179,81.188,81.179,81.183,17600000.0
2008-01-16 13:09:00,81.184,81.184,81.171,81.183,12800000.0
2008-01-16 13:10:00,81.187,81.209,81.186,81.195,16000000.0
2008-01-16 13:11:00,81.182,81.206,81.182,81.204,11200000.0
2008-01-16 13:12:00,81.238,81.245,81.231,81.245,12800000.0
2008-01-16 13:13:00,81.235,81.235,81.217,81.217,17600000.0
2008-01-16 13:14:00,81.247,81.267,81.247,81.256,12200000.0
2008-01-16 13:15:00,81.297,81.307,81.29,81.302,12800000.0
2008-01-16 13:16:00,81.306,81.37,81.306,81.37,17600000.0
2008-01-16 13:17:00,81.373,81.378,81.368,81.377,12800000.0
2008-01-16 13:18:00,81.364,81.367,81.351,81.352,11200000.0
2008-01-16 13:19:00,81.345,81.352,81.323,81.323,16000000.0
2008-01-16 13:20:00,81.332,81.357,81.332,81.351,17600000.0
2008-01-16 13:21:00,81.359,81.398,81.359,81.398,11200000.0
2008-01-16 13:22:00,81.386,81.394,81.381,81.385,12800000.0
2008-01-16 13:23:00,81.388,81.393,81.38,81.38,12800000.0
2008-01-16 13:24:00,81.394,81.404,81.394,81.399,11200000.0
2008-01-16 13:25:00,81.416,81.456,81.416,81.446,17600000.0
2008-01-16 13:26:00,81.484,81.509,81.482,81.482,17600000.0
2008-01-16 13:27:00,81.478,81.478,81.459,81.463,12800000.0
2008-01-16 13:28:00,81.463,81.486,81.376,81.486,16000000.0
2008-01-16 13:29:00,81.402,81.508,81.402,81.496,11200000.0
2008-01-16 13:30:00,81.506,81.521,81.506,81.514,12800000.0
2008-01-16 13:31:00,81.512,81.52,81.512,81.519,11200000.0
2008-01-16 13:32:00,81.53,81.539,81.518,81.518,11200000.0
2008-01-16 13:33:00,81.497,81.527,81.497,81.527,19200000.0
2008-01-16 13:34:00,81.522,81.551,81.522,81.548,12800000.0
2008-01-16 13:35:00,81.546,81.546,81.526,81.526,36800000.0
2008-01-16 13:36:00,81.509,81.509,81.496,81.507,17600000.0
2008-01-16 13:37:00,81.496,81.496,81.476,81.476,14400000.0
2008-01-16 13:38:00,81.459,81.459,81.442,81.445,34000000.0
2008-01-16 13:39:00,81.443,81.443,81.428,81.428,14400000.0
2008-01-16 13:40:00,81.444,81.459,81.444,81.455,40000000.0
2008-01-16 13:41:00,81.446,81.446,81.39,81.39,16000000.0
2008-01-16 13:42:00,81.351,81.365,81.343,81.343,11200000.0
2008-01-16 13:43:00,81.344,81.349,81.318,81.318,26600000.0
2008-01-16 13:44:00,81.323,81.339,81.323,81.335,33600000.0
2008-01-16 13:45:00,81.326,81.333,81.317,81.324,20800000.0
2008-01-16 13:46:00,81.333,81.345,81.333,81.34,24400000.0
2008-01-16 13:47:00,81.365,81.456,81.365,81.455,12800000.0
2008-01-16 13:48:00,81.456,81.457,81.431,81.431,12800000.0
2008-01-16 13:49:00,81.421,81.433,81.421,81.433,17600000.0
2008-01-16 13:50:00,81.423,81.423,81.382,81.398,11200000.0
2008-01-16 13:51:00,81.413,81.429,81.413,81.429,24000000.0
2008-01-16 13:52:00,81.429,81.429,81.392,81.392,12800000.0
2008-01-16 13:53:00,81.418,81.44,81.418,81.431,18000000.0
2008-01-16 13:54:00,81.405,81.405,81.389,81.389,25000000.0
2008-01-16 13:55:00,81.356,81.356,81.331,81.331,14400000.0
2008-01-16 13:56:00,81.322,81.322,81.312,81.314,14400000.0
2008-01-16 13:57:00,81.328,81.339,81.324,81.332,28800000.0
2008-01-16 13:58:00,81.331,81.331,81.293,81.293,13800000.0
2008-01-16 13:59:00,81.289,81.395,81.289,81.395,32000000.0
2008-01-16 14:00:00,81.408,81.446,81.398,81.419,48000000.0
2008-01-16 14:01:00,81.409,81.416,81.402,81.416,32000000.0
2008-01-16 14:02:00,81.42,81.423,81.408,81.408,14400000.0
2008-01-16 14:03:00,81.414,81.425,81.413,81.413,14400000.0
2008-01-16 14:04:00,81.444,81.53,81.444,81.53,11200000.0
2008-01-16 14:05:00,81.579,81.596,81.559,81.596,24000000.0
2008-01-16 14:06:00,81.589,81.589,81.558,81.56,37200000.0
2008-01-16 14:07:00,81.548,81.548,81.513,81.513,40000000.0
2008-01-16 14:08:00,81.523,81.544,81.516,81.544,16000000.0
2008-01-16 14:09:00,81.551,81.559,81.548,81.553,33600000.0
2008-01-16 14:10:00,81.547,81.556,81.546,81.556,34000000.0
2008-01-16 14:11:00,81.559,81.573,81.559,81.562,14400000.0
2008-01-16 14:12:00,81.548,81.548,81.524,81.527,27200000.0
2008-01-16 14:13:00,81.53,81.556,81.523,81.556,14400000.0
2008-01-16 14:14:00,81.546,81.55,81.537,81.55,12800000.0
2008-01-16 14:15:00,81.543,81.543,81.531,81.535,28800000.0
2008-01-16 14:16:00,81.539,81.558,81.539,81.556,25600000.0
2008-01-16 14:17:00,81.557,81.567,81.518,81.518,12800000.0
2008-01-16 14:18:00,81.52,81.564,81.52,81.564,16000000.0
2008-01-16 14:19:00,81.585,81.599,81.582,81.599,12800000.0
2008-01-16 14:20:00,81.623,81.623,81.592,81.592,25600000.0
2008-01-16 14:21:00,81.589,81.655,81.589,81.655,28800000.0
2008-01-16 14:22:00,81.691,81.729,81.691,81.728,24000000.0
2008-01-16 14:23:00,81.714,81.714,81.682,81.707,48000000.0
2008-01-16 14:24:00,81.717,81.717,81.705,81.71,12800000.0
2008-01-16 14:25:00,81.695,81.717,81.69,81.717,12800000.0
2008-01-16 14:26:00,81.73,81.765,81.724,81.765,13200000.0
2008-01-16 14:27:00,81.766,81.766,81.72,81.723,17600000.0
2008-01-16 14:28:00,81.718,81.731,81.716,81.721,11200000.0
2008-01-16 14:29:00,81.718,81.74,81.718,81.74,36200000.0
2008-01-16 14:30:00,81.716,81.723,81.702,81.702,22400000.0
2008-01-16 14:31:00,81.67,81.673,81.651,81.651,20800000.0
2008-01-16 14:32:00,81.663,81.663,81.642,81.642,40000000.0
2008-01-16 14:33:00,81.648,81.67,81.648,81.67,24000000.0
2008-01-16 14:34:00,81.693,81.693,81.664,81.664,33600000.0
2008-01-16 14:35:00,81.662,81.67,81.647,81.647,14400000.0
2008-01-16 14:36:00,81.649,81.666,81.649,81.666,12800000.0
2008-01-16 14:37:00,81.681,81.694,81.681,81.686,11200000.0
2008-01-16 14:38:00,81.675,81.723,81.672,81.722,56400000.0
2008-01-16 14:39:00,81.728,81.743,81.715,81.743,12800000.0
2008-01-16 14:40:00,81.732,81.733,81.7,81.7,14400000.0
2008-01-16 14:41:00,81.686,81.716,81.686,81.709,56000000.0
2008-01-16 14:42:00,81.731,81.737,81.728,81.729,12800000.0
2008-01-16 14:43:00,81.723,81.723,81.692,81.692,25600000.0
2008-01-16 14:44:00,81.694,81.717,81.694,81.717,11200000.0
2008-01-16 14:45:00,81.748,81.751,81.742,81.743,11200000.0
2008-01-16 14:46:00,81.74,81.746,81.727,81.727,11200000.0
2008-01-16 14:47:00,81.73,81.73,81.688,81.688,16000000.0
2008-01-16 14:48:00,81.673,81.707,81.673,81.707,18600000.0
2008-01-16 14:49:00,81.714,81.741,81.714,81.723,32000000.0
2008-01-16 14:50:00,81.737,81.765,81.737,81.764,28800000.0
2008-01-16 14:51:00,81.755,81.757,81.747,81.755,32000000.0
2008-01-16 14:52:00,81.757,81.757,81.743,81.753,12800000.0
2008-01-16 14:53:00,81.752,81.752,81.698,81.698,17600000.0
2008-01-16 14:54:00,81.655,81.655,81.584,81.584,12800000.0
2008-01-16 14:55:00,81.573,81.573,81.545,81.552,16000000.0
2008-01-16 14:56:00,81.579,81.615,81.579,81.587,12800000.0
2008-01-16 14:57:00,81.604,81.605,81.59,81.59,12800000.0
2008-01-16 14:58:00,81.59,81.622,81.59,81.622,17600000.0
2008-01-16 14:59:00,81.628,81.631,81.612,81.612,16000000.0
2008-01-16 15:00:00,81.599,81.599,81.58,81.583,14400000.0
2008-01-16 15:01:00,81.571,81.575,81.562,81.567,12800000.0
2008-01-16 15:02:00,81.569,81.641,81.569,81.641,27200000.0
2008-01-16 15:03:00,81.649,81.657,81.641,81.641,12800000.0
2008-01-16 15:04:00,81.649,81.676,81.649,81.676,23400000.0
2008-01-16 15:05:00,81.688,81.707,81.688,81.706,11200000.0
2008-01-16 15:06:00,81.688,81.688,81.661,81.661,10600000.0
2008-01-16 15:07:00,81.679,81.679,81.645,81.645,25600000.0
2008-01-16 15:08:00,81.633,81.638,81.622,81.638,22400000.0
2008-01-16 15:09:00,81.639,81.658,81.639,81.656,16000000.0
2008-01-16 15:10:00,81.66,81.664,81.633,81.638,40000000.0
2008-01-16 15:11:00,81.638,81.642,81.631,81.631,32000000.0
2008-01-16 15:12:00,81.632,81.636,81.628,81.629,8000000.0
2008-01-16 15:13:00,81.616,81.642,81.616,81.642,44800000.0
2008-01-16 15:14:00,81.643,81.651,81.643,81.649,34600000.0
2008-01-16 15:15:00,81.637,81.637,81.62,81.626,22400000.0
2008-01-16 15:16:00,81.612,81.625,81.61,81.625,36800000.0
2008-01-16 15:17:00,81.622,81.645,81.622,81.637,22800000.0
2008-01-16 15:18:00,81.648,81.66,81.64,81.66,22400000.0
2008-01-16 15:19:00,81.666,81.667,81.658,81.661,16400000.0
2008-01-16 15:20:00,81.668,81.689,81.668,81.689,24000000.0
2008-01-16 15:21:00,81.691,81.698,81.689,81.698,14400000.0
2008-01-16 15:22:00,81.713,81.742,81.713,81.742,14800000.0
2008-01-16 15:23:00,81.75,81.766,81.75,81.753,46800000.0
2008-01-16 15:24:00,81.752,81.756,81.747,81.747,25600000.0
2008-01-16 15:25:00,81.751,81.776,81.751,81.776,27200000.0
2008-01-16 15:26:00,81.802,81.803,81.787,81.803,40400000.0
2008-01-16 15:27:00,81.824,81.853,81.824,81.853,29200000.0
2008-01-16 15:28:00,81.877,81.893,81.877,81.886,70400000.0
2008-01-16 15:29:00,81.892,81.895,81.797,81.881,46400000.0
2008-01-16 15:30:00,81.773,81.863,81.755,81.755,115600000.0
2008-01-16 15:31:00,81.824,81.824,81.776,81.776,59000000.0
2008-01-16 15:32:00,81.75,81.786,81.75,81.786,30400000.0
2008-01-16 15:33:00,81.773,81.773,81.718,81.718,30400000.0
2008-01-16 15:34:00,81.706,81.711,81.681,81.681,22400000.0
2008-01-16 15:35:00,81.657,81.657,81.53,81.53,33600000.0
2008-01-16 15:36:00,81.472,81.472,81.425,81.425,32000000.0
2008-01-16 15:37:00,81.392,81.416,81.379,81.416,30400000.0
2008-01-16 15:38:00,81.425,81.468,81.425,81.457,59200000.0
2008-01-16 15:39:00,81.452,81.455,81.437,81.441,36800000.0
2008-01-16 15:40:00,81.468,81.492,81.467,81.479,35200000.0
2008-01-16 15:41:00,81.497,81.511,81.493,81.511,25000000.0
2008-01-16 15:42:00,81.53,81.599,81.53,81.599,43200000.0
2008-01-16 15:43:00,81.615,81.626,81.607,81.626,27200000.0
2008-01-16 15:44:00,81.614,81.625,81.601,81.623,27200000.0
2008-01-16 15:45:00,81.647,81.667,81.644,81.656,16000000.0
2008-01-16 15:46:00,81.661,81.672,81.648,81.656,14400000.0
2008-01-16 15:47:00,81.641,81.643,81.631,81.631,30400000.0
2008-01-16 15:48:00,81.646,81.648,81.631,81.641,27200000.0
2008-01-16 15:49:00,81.623,81.632,81.615,81.622,11200000.0
2008-01-16 15:50:00,81.637,81.646,81.635,81.636,25600000.0
2008-01-16 15:51:00,81.639,81.669,81.637,81.659,43200000.0
2008-01-16 15:52:00,81.683,81.724,81.683,81.724,20800000.0
2008-01-16 15:53:00,81.742,81.76,81.695,81.695,24000000.0
2008-01-16 15:54:00,81.706,81.712,81.698,81.698,28800000.0
2008-01-16 15:55:00,81.693,81.713,81.693,81.713,24000000.0
2008-01-16 15:56:00,81.721,81.735,81.716,81.735,51000000.0
2008-01-16 15:57:00,81.743,81.765,81.743,81.762,12800000.0
2008-01-16 15:58:00,81.782,81.808,81.778,81.808,19200000.0
2008-01-16 15:59:00,81.843,81.867,81.833,81.833,36600000.0
2008-01-16 16:00:00,81.851,81.851,81.815,81.816,51200000.0
2008-01-16 16:01:00,81.806,81.863,81.806,81.853,42000000.0
2008-01-16 16:02:00,81.883,81.923,81.875,81.917,22400000.0
2008-01-16 16:03:00,81.922,81.975,81.922,81.975,64000000.0
2008-01-16 16:04:00,81.983,81.988,81.963,81.969,44800000.0
2008-01-16 16:05:00,81.985,82.002,81.985,82.001,48000000.0
2008-01-16 16:06:00,82.011,82.011,81.997,81.997,35200000.0
2008-01-16 16:07:00,81.99,82.033,81.99,82.033,31400000.0
2008-01-16 16:08:00,82.065,82.103,82.065,82.103,44800000.0
2008-01-16 16:09:00,82.112,82.177,82.112,82.151,44200000.0
2008-01-16 16:10:00,82.187,82.224,82.184,82.224,42000000.0
2008-01-16 16:11:00,82.269,82.331,82.269,82.331,13800000.0
2008-01-16 16:12:00,82.359,82.394,82.359,82.365,56400000.0
2008-01-16 16:13:00,82.359,82.412,82.359,82.412,11200000.0
2008-01-16 16:14:00,82.437,82.498,82.437,82.498,49400000.0
2008-01-16 16:15:00,82.497,82.497,82.409,82.409,59000000.0
2008-01-16 16:16:00,82.383,82.385,82.355,82.369,17600000.0
2008-01-16 16:17:00,82.361,82.361,82.354,82.36,38400000.0
2008-01-16 16:18:00,82.344,82.344,82.275,82.275,38400000.0
2008-01-16 16:19:00,82.28,82.294,82.28,82.288,22400000.0
2008-01-16 16:20:00,82.299,82.3,82.253,82.253,11200000.0
2008-01-16 16:21:00,82.242,82.256,82.242,82.253,27200000.0
2008-01-16 16:22:00,82.262,82.268,82.251,82.268,41000000.0
2008-01-16 16:23:00,82.264,82.321,82.264,82.321,43200000.0
2008-01-16 16:24:00,82.332,82.335,82.316,82.316,18000000.0
2008-01-16 16:25:00,82.335,82.378,82.335,82.378,33600000.0
2008-01-16 16:26:00,82.38,82.38,82.28,82.28,17600000.0
2008-01-16 16:27:00,82.255,82.263,82.223,82.223,34600000.0
2008-01-16 16:28:00,82.217,82.23,82.205,82.205,27200000.0
2008-01-16 16:29:00,82.204,82.204,82.179,82.179,11200000.0
2008-01-16 16:30:00,82.175,82.179,82.155,82.178,43200000.0
2008-01-16 16:31:00,82.158,82.158,82.128,82.128,41000000.0
2008-01-16 16:32:00,82.082,82.208,82.082,82.208,12800000.0
2008-01-16 16:33:00,82.25,82.342,82.25,82.342,26600000.0
2008-01-16 16:34:00,82.373,82.466,82.373,82.466,35200000.0
2008-01-16 16:35:00,82.499,82.546,82.499,82.545,52800000.0
2008-01-16 16:36:00,82.558,82.565,82.517,82.547,51200000.0
2008-01-16 16:37:00,82.513,82.513,82.457,82.457,41600000.0
2008-01-16 16:38:00,82.435,82.435,82.37,82.377,40000000.0
2008-01-16 16:39:00,82.402,82.451,82.402,82.451,35200000.0
2008-01-16 16:40:00,82.501,82.548,82.501,82.548,56000000.0
2008-01-16 16:41:00,82.59,82.675,82.59,82.675,72400000.0
2008-01-16 16:42:00,82.679,82.702,82.679,82.689,54400000.0
2008-01-16 16:43:00,82.712,82.717,82.698,82.7,17600000.0
2008-01-16 16:44:00,82.715,82.729,82.66,82.66,10600000.0
2008-01-16 16:45:00,82.616,82.637,82.616,82.634,57600000.0
2008-01-16 16:46:00,82.622,82.631,82.621,82.621,12800000.0
2008-01-16 16:47:00,82.622,82.633,82.618,82.624,70400000.0
2008-01-16 16:48:00,82.611,82.613,82.581,82.581,52800000.0
2008-01-16 16:49:00,82.558,82.558,82.466,82.466,36800000.0
2008-01-16 16:50:00,82.44,82.44,82.423,82.43,75600000.0
2008-01-16 16:51:00,82.421,82.421,82.375,82.375,32000000.0
2008-01-16 16:52:00,82.337,82.342,82.321,82.342,45800000.0
2008-01-16 16:53:00,82.31,82.31,82.248,82.248,30400000.0
2008-01-16 16:54:00,82.216,82.24,82.191,82.191,11200000.0
2008-01-16 16:55:00,82.185,82.205,82.182,82.182,27200000.0
2008-01-16 16:56:00,82.154,82.154,82.023,82.023,36800000.0
2008-01-16 16:57:00,82.001,82.026,82.001,82.026,19200000.0
2008-01-16 16:58:00,82.024,82.032,82.01,82.01,12800000.0
2008-01-16 16:59:00,81.969,81.981,81.824,81.824,50600000.0
2008-01-16 17:00:00,81.809,81.831,81.779,81.828,49600000.0
2008-01-16 17:01:00,81.866,81.906,81.866,81.906,40400000.0
2008-01-16 17:02:00,81.912,81.919,81.897,81.897,34000000.0
2008-01-16 17:03:00,81.899,81.899,81.883,81.893,45200000.0
2008-01-16 17:04:00,81.899,81.913,81.883,81.883,41800000.0
2008-01-16 17:05:00,81.869,81.882,81.862,81.88,53800000.0
2008-01-16 17:06:00,81.861,81.874,81.857,81.873,59000000.0
2008-01-16 17:07:00,81.888,81.899,81.887,81.899,34600000.0
2008-01-16 17:08:00,81.898,81.913,81.879,81.879,68800000.0
2008-01-16 17:09:00,81.855,81.866,81.834,81.866,58600000.0
2008-01-16 17:10:00,81.858,81.858,81.768,81.78,25600000.0
2008-01-16 17:11:00,81.797,81.81,81.789,81.81,37800000.0
2008-01-16 17:12:00,81.806,81.831,81.803,81.819,25600000.0
2008-01-16 17:13:00,81.808,81.827,81.787,81.818,28800000.0
2008-01-16 17:14:00,81.797,81.812,81.787,81.812,22400000.0
2008-01-16 17:15:00,81.796,81.796,81.787,81.793,19600000.0
2008-01-16 17:16:00,81.819,81.866,81.819,81.851,17000000.0
2008-01-16 17:17:00,81.872,81.89,81.86,81.89,38400000.0
2008-01-16 17:18:00,81.929,82.036,81.929,82.036,57600000.0
2008-01-16 17:19:00,82.055,82.06,82.04,82.06,23400000.0
2008-01-16 17:20:00,82.05,82.058,82.038,82.038,16000000.0
2008-01-16 17:21:00,82.042,82.042,81.988,81.988,28800000.0
2008-01-16 17:22:00,81.993,82.036,81.988,82.036,19200000.0
2008-01-16 17:23:00,82.055,82.062,82.048,82.055,11200000.0
2008-01-16 17:24:00,82.086,82.106,82.082,82.082,12200000.0
2008-01-16 17:25:00,82.09,82.143,82.09,82.143,17600000.0
2008-01-16 17:26:00,82.128,82.161,82.119,82.161,35600000.0
2008-01-16 17:27:00,82.135,82.135,82.107,82.117,46400000.0
2008-01-16 17:28:00,82.11,82.117,82.103,82.111,32000000.0
2008-01-16 17:29:00,82.109,82.112,82.087,82.112,27200000.0
2008-01-16 17:30:00,82.147,82.174,82.146,82.174,17600000.0
2008-01-16 17:31:00,82.171,82.171,82.137,82.15,88000000.0
2008-01-16 17:32:00,82.12,82.125,82.111,82.125,52800000.0
2008-01-16 17:33:00,82.144,82.144,82.1,82.1,36800000.0
2008-01-16 17:34:00,82.102,82.113,82.09,82.113,64400000.0
2008-01-16 17:35:00,82.112,82.133,82.11,82.124,43600000.0
2008-01-16 17:36:00,82.117,82.117,82.083,82.083,33600000.0
2008-01-16 17:37:00,82.093,82.094,82.085,82.085,16000000.0
2008-01-16 17:38:00,82.065,82.066,82.044,82.044,35200000.0
2008-01-16 17:39:00,82.029,82.029,81.977,81.977,16000000.0
2008-01-16 17:40:00,81.953,81.953,81.883,81.888,74400000.0
2008-01-16 17:41:00,81.908,81.908,81.884,81.884,12800000.0
2008-01-16 17:42:00,81.861,81.861,81.725,81.725,12800000.0
2008-01-16 17:43:00,81.693,81.719,81.683,81.719,17600000.0
2008-01-16 17:44:00,81.763,81.779,81.763,81.776,30800000.0
2008-01-16 17:45:00,81.796,81.796,81.696,81.696,29800000.0
2008-01-16 17:46:00,81.702,81.702,81.691,81.691,41600000.0
2008-01-16 17:47:00,81.704,81.726,81.7,81.711,58000000.0
2008-01-16 17:48:00,81.732,81.781,81.732,81.755,57600000.0
2008-01-16 17:49:00,81.76,81.774,81.739,81.756,46400000.0
2008-01-16 17:50:00,81.767,81.796,81.765,81.765,12200000.0
2008-01-16 17:51:00,81.732,81.732,81.691,81.731,49600000.0
2008-01-16 17:52:00,81.742,81.757,81.733,81.756,42600000.0
2008-01-16 17:53:00,81.737,81.743,81.726,81.743,34000000.0
2008-01-16 17:54:00,81.797,81.871,81.797,81.871,38400000.0
2008-01-16 17:55:00,81.879,81.94,81.879,81.94,40000000.0
2008-01-16 17:56:00,81.941,81.991,81.931,81.991,45200000.0
2008-01-16 17:57:00,82.031,82.051,82.019,82.051,36200000.0
2008-01-16 17:58:00,82.028,82.033,82.021,82.03,18000000.0
2008-01-16 17:59:00,82.042,82.084,82.042,82.084,62400000.0
2008-01-16 18:00:00,82.087,82.087,82.059,82.059,51200000.0
2008-01-16 18:01:00,82.047,82.047,81.998,82.03,30800000.0
2008-01-16 18:02:00,81.969,81.969,81.954,81.954,24000000.0
2008-01-16 18:03:00,81.948,81.999,81.948,81.999,36800000.0
2008-01-16 18:04:00,82.035,82.035,82.002,82.002,34400000.0
2008-01-16 18:05:00,82.002,82.104,82.002,82.104,12800000.0
2008-01-16 18:06:00,82.119,82.195,82.119,82.195,30400000.0
2008-01-16 18:07:00,82.227,82.251,82.227,82.251,11200000.0
2008-01-16 18:08:00,82.241,82.241,82.195,82.203,85200000.0
2008-01-16 18:09:00,82.211,82.256,82.211,82.256,34000000.0
2008-01-16 18:10:00,82.297,82.316,82.262,82.262,16000000.0
2008-01-16 18:11:00,82.257,82.257,82.213,82.22,12800000.0
2008-01-16 18:12:00,82.211,82.211,82.189,82.189,12800000.0
2008-01-16 18:13:00,82.155,82.155,82.123,82.123,27600000.0
2008-01-16 18:14:00,82.13,82.13,82.059,82.059,19200000.0
2008-01-16 18:15:00,82.055,82.143,82.055,82.132,30600000.0
2008-01-16 18:16:00,82.098,82.098,82.064,82.064,56000000.0
2008-01-16 18:17:00,82.037,82.043,82.032,82.034,43200000.0
2008-01-16 18:18:00,82.004,82.004,81.933,81.939,30400000.0
2008-01-16 18:19:00,81.956,82.012,81.956,82.012,46800000.0
2008-01-16 18:20:00,82.035,82.039,82.021,82.034,43600000.0
2008-01-16 18:21:00,82.024,82.077,82.01,82.077,12800000.0
2008-01-16 18:22:00,82.119,82.192,82.119,82.174,33600000.0
2008-01-16 18:23:00,82.19,82.226,82.181,82.226,46400000.0
2008-01-16 18:24:00,82.278,82.278,82.265,82.266,52200000.0
2008-01-16 18:25:00,82.269,82.311,82.269,82.311,33600000.0
2008-01-16 18:26:00,82.34,82.416,82.34,82.41,30800000.0
2008-01-16 18:27:00,82.425,82.425,82.357,82.357,33600000.0
2008-01-16 18:28:00,82.369,82.443,82.369,82.443,12800000.0
2008-01-16 18:29:00,82.452,82.491,82.452,82.469,25600000.0
2008-01-16 18:30:00,82.484,82.562,82.48,82.562,36800000.0
2008-01-16 18:31:00,82.612,82.613,82.576,82.576,11200000.0
2008-01-16 18:32:00,82.55,82.55,82.481,82.481,70400000.0
2008-01-16 18:33:00,82.477,82.48,82.469,82.48,32000000.0
2008-01-16 18:34:00,82.46,82.46,82.394,82.417,19200000.0
2008-01-16 18:35:00,82.402,82.402,82.359,82.375,43200000.0
2008-01-16 18:36:00,82.378,82.394,82.369,82.369,68800000.0
2008-01-16 18:37:00,82.373,82.393,82.345,82.345,36800000.0
2008-01-16 18:38:00,82.333,82.352,82.314,82.317,50000000.0
2008-01-16 18:39:00,82.293,82.299,82.28,82.28,76800000.0
2008-01-16 18:40:00,82.27,82.27,82.195,82.195,65000000.0
2008-01-16 18:41:00,82.163,82.164,82.13,82.145,72000000.0
2008-01-16 18:42:00,82.16,82.199,82.158,82.199,78400000.0
2008-01-16 18:43:00,82.179,82.179,82.143,82.143,49600000.0
2008-01-16 18:44:00,82.141,82.141,82.128,82.138,30800000.0
2008-01-16 18:45:00,82.159,82.159,82.143,82.151,12800000.0
2008-01-16 18:46:00,82.138,82.144,82.127,82.144,12800000.0
2008-01-16 18:47:00,82.137,82.157,82.137,82.146,14400000.0
2008-01-16 18:48:00,82.106,82.107,82.088,82.088,28800000.0
2008-01-16 18:49:00,82.095,82.148,82.095,82.148,24000000.0
2008-01-16 18:50:00,82.172,82.217,82.172,82.214,46400000.0
2008-01-16 18:51:00,82.19,82.22,82.167,82.22,12800000.0
2008-01-16 18:52:00,82.26,82.333,82.26,82.333,19600000.0
2008-01-16 18:53:00,82.348,82.393,82.348,82.386,30400000.0
2008-01-16 18:54:00,82.416,82.5,82.416,82.5,18600000.0
2008-01-16 18:55:00,82.515,82.534,82.514,82.524,22400000.0
2008-01-16 18:56:00,82.513,82.513,82.488,82.505,15400000.0
2008-01-16 18:57:00,82.523,82.523,82.498,82.498,19200000.0
2008-01-16 18:58:00,82.487,82.503,82.468,82.503,32400000.0
2008-01-16 18:59:00,82.532,82.569,82.532,82.542,32000000.0
2008-01-16 19:00:00,82.53,82.59,82.53,82.59,14400000.0
2008-01-16 19:01:00,82.621,82.684,82.621,82.664,19200000.0
2008-01-16 19:02:00,82.672,82.693,82.672,82.674,43200000.0
2008-01-16 19:03:00,82.691,82.734,82.691,82.734,14400000.0
2008-01-16 19:04:00,82.738,82.763,82.71,82.71,17600000.0
2008-01-16 19:05:00,82.711,82.711,82.687,82.691,22400000.0
2008-01-16 19:06:00,82.703,82.739,82.703,82.739,56000000.0
2008-01-16 19:07:00,82.75,82.75,82.699,82.699,35200000.0
2008-01-16 19:08:00,82.698,82.698,82.686,82.686,22400000.0
2008-01-16 19:09:00,82.661,82.661,82.633,82.634,12800000.0
2008-01-16 19:10:00,82.638,82.648,82.628,82.628,17000000.0
2008-01-16 19:11:00,82.619,82.629,82.614,82.628,30400000.0
2008-01-16 19:12:00,82.63,82.63,82.621,82.627,24000000.0
2008-01-16 19:13:00,82.65,82.65,82.639,82.645,12800000.0
2008-01-16 19:14:00,82.651,82.651,82.637,82.645,12800000.0
2008-01-16 19:15:00,82.635,82.638,82.604,82.615,16000000.0
2008-01-16 19:16:00,82.642,82.681,82.642,82.676,13600000.0
2008-01-16 19:17:00,82.697,82.705,82.686,82.686,14400000.0
2008-01-16 19:18:00,82.69,82.704,82.686,82.704,32000000.0
2008-01-16 19:19:00,82.715,82.715,82.675,82.679,11200000.0
2008-01-16 19:20:00,82.671,82.671,82.649,82.668,14400000.0
2008-01-16 19:21:00,82.672,82.682,82.662,82.662,17000000.0
2008-01-16 19:22:00,82.653,82.663,82.65,82.65,14400000.0
2008-01-16 19:23:00,82.656,82.673,82.655,82.667,16000000.0
2008-01-16 19:24:00,82.667,82.674,82.658,82.658,48000000.0
2008-01-16 19:25:00,82.668,82.7,82.668,82.7,11200000.0
2008-01-16 19:26:00,82.7,82.708,82.693,82.708,41000000.0
2008-01-16 19:27:00,82.709,82.709,82.696,82.699,14400000.0
2008-01-16 19:28:00,82.708,82.749,82.703,82.749,12800000.0
2008-01-16 19:29:00,82.761,82.765,82.745,82.749,13200000.0
2008-01-16 19:30:00,82.742,82.765,82.742,82.765,11200000.0
2008-01-16 19:31:00,82.766,82.775,82.766,82.771,12800000.0
2008-01-16 19:32:00,82.777,82.787,82.777,82.784,11200000.0
2008-01-16 19:33:00,82.788,82.799,82.788,82.799,12800000.0
2008-01-16 19:34:00,82.79,82.799,82.785,82.789,12800000.0
2008-01-16 19:35:00,82.788,82.801,82.765,82.801,17600000.0
2008-01-16 19:36:00,82.804,82.804,82.784,82.784,16000000.0
2008-01-16 19:37:00,82.777,82.791,82.777,82.791,10600000.0
2008-01-16 19:38:00,82.785,82.798,82.783,82.798,11200000.0
2008-01-16 19:39:00,82.794,82.802,82.79,82.802,12800000.0
2008-01-16 19:40:00,82.797,82.817,82.797,82.814,11200000.0
2008-01-16 19:41:00,82.816,82.837,82.816,82.833,11200000.0
2008-01-16 19:42:00,82.836,82.845,82.836,82.841,11200000.0
2008-01-16 19:43:00,82.842,82.863,82.842,82.846,19200000.0
2008-01-16 19:44:00,82.867,82.887,82.867,82.886,11200000.0
2008-01-16 19:45:00,82.908,82.921,82.908,82.915,16000000.0
2008-01-16 19:46:00,82.896,82.896,82.869,82.869,14400000.0
2008-01-16 19:47:00,82.85,82.85,82.837,82.841,17600000.0
2008-01-16 19:48:00,82.83,82.833,82.815,82.815,12800000.0
2008-01-16 19:49:00,82.797,82.801,82.772,82.772,30400000.0
2008-01-16 19:50:00,82.753,82.774,82.745,82.774,12800000.0
2008-01-16 19:51:00,82.767,82.767,82.727,82.737,13200000.0
2008-01-16 19:52:00,82.689,82.698,82.679,82.679,16000000.0
2008-01-16 19:53:00,82.693,82.695,82.681,82.686,12800000.0
2008-01-16 19:54:00,82.684,82.702,82.684,82.702,12800000.0
2008-01-16 19:55:00,82.703,82.703,82.692,82.699,11200000.0
2008-01-16 19:56:00,82.671,82.671,82.644,82.644,16000000.0
2008-01-16 19:57:00,82.642,82.644,82.627,82.627,12800000.0
2008-01-16 19:58:00,82.616,82.63,82.616,82.63,11200000.0
2008-01-16 19:59:00,82.633,82.675,82.633,82.675,12800000.0
2008-01-16 20:00:00,82.652,82.674,82.652,82.66,17600000.0
2008-01-16 20:01:00,82.666,82.666,82.653,82.653,11200000.0
2008-01-16 20:02:00,82.634,82.645,82.634,82.638,17600000.0
2008-01-16 20:03:00,82.618,82.618,82.598,82.604,16000000.0
2008-01-16 20:04:00,82.582,82.62,82.582,82.62,30400000.0
2008-01-16 20:05:00,82.638,82.638,82.613,82.629,12800000.0
2008-01-16 20:06:00,82.632,82.632,82.619,82.619,11200000.0
2008-01-16 20:07:00,82.623,82.641,82.622,82.625,17600000.0
2008-01-16 20:08:00,82.648,82.657,82.641,82.649,37800000.0
2008-01-16 20:09:00,82.636,82.636,82.618,82.618,11200000.0
2008-01-16 20:10:00,82.613,82.624,82.613,82.624,16000000.0
2008-01-16 20:11:00,82.608,82.608,82.593,82.593,11200000.0
2008-01-16 20:12:00,82.602,82.609,82.6,82.607,11200000.0
2008-01-16 20:13:00,82.603,82.609,82.593,82.598,27600000.0
2008-01-16 20:14:00,82.597,82.597,82.532,82.586,14400000.0
2008-01-16 20:15:00,82.558,82.564,82.534,82.534,17600000.0
2008-01-16 20:16:00,82.498,82.519,82.498,82.519,28800000.0
2008-01-16 20:17:00,82.516,82.518,82.502,82.502,33000000.0
2008-01-16 20:18:00,82.48,82.487,82.473,82.482,17600000.0
2008-01-16 20:19:00,82.461,82.461,82.446,82.454,11200000.0
2008-01-16 20:20:00,82.464,82.479,82.454,82.479,19200000.0
2008-01-16 20:21:00,82.486,82.502,82.482,82.502,16400000.0
2008-01-16 20:22:00,82.489,82.508,82.489,82.508,14400000.0
2008-01-16 20:23:00,82.506,82.506,82.481,82.481,12800000.0
2008-01-16 20:24:00,82.499,82.525,82.496,82.525,16000000.0
2008-01-16 20:25:00,82.531,82.546,82.53,82.545,11200000.0
2008-01-16 20:26:00,82.523,82.523,82.503,82.519,16000000.0
2008-01-16 20:27:00,82.531,82.542,82.531,82.539,12800000.0
2008-01-16 20:28:00,82.555,82.555,82.53,82.537,11200000.0
2008-01-16 20:29:00,82.52,82.523,82.512,82.512,12800000.0
2008-01-16 20:30:00,82.504,82.507,82.475,82.477,27200000.0
2008-01-16 20:31:00,82.473,82.473,82.435,82.435,8000000.0
2008-01-16 20:32:00,82.427,82.427,82.411,82.414,11200000.0
2008-01-16 20:33:00,82.394,82.394,82.311,82.311,12800000.0
2008-01-16 20:34:00,82.3,82.306,82.292,82.306,11200000.0
2008-01-16 20:35:00,82.298,82.304,82.29,82.304,11200000.0
2008-01-16 20:36:00,82.301,82.328,82.301,82.328,16000000.0
2008-01-16 20:37:00,82.357,82.375,82.357,82.375,17600000.0
2008-01-16 20:38:00,82.364,82.413,82.364,82.411,12800000.0
2008-01-16 20:39:00,82.375,82.384,82.354,82.384,14800000.0
2008-01-16 20:40:00,82.376,82.385,82.371,82.385,10600000.0
2008-01-16 20:41:00,82.394,82.399,82.377,82.377,14400000.0
2008-01-16 20:42:00,82.376,82.383,82.373,82.383,11200000.0
2008-01-16 20:43:00,82.373,82.373,82.344,82.344,14400000.0
2008-01-16 20:44:00,82.353,82.382,82.353,82.379,11200000.0
2008-01-16 20:45:00,82.386,82.395,82.384,82.395,12800000.0
2008-01-16 20:46:00,82.402,82.408,82.391,82.391,14400000.0
2008-01-16 20:47:00,82.379,82.387,82.379,82.381,8000000.0
2008-01-16 20:48:00,82.399,82.405,82.394,82.405,17600000.0
2008-01-16 20:49:00,82.378,82.378,82.358,82.358,11200000.0
2008-01-16 20:50:00,82.354,82.361,82.351,82.36,14400000.0
2008-01-16 20:51:00,82.357,82.363,82.349,82.358,29200000.0
2008-01-16 20:52:00,82.354,82.39,82.354,82.39,11200000.0
2008-01-16 20:53:00,82.415,82.418,82.406,82.412,16400000.0
2008-01-16 20:54:00,82.375,82.415,82.375,82.415,13200000.0
2008-01-16 20:55:00,82.45,82.45,82.438,82.447,11200000.0
2008-01-16 20:56:00,82.454,82.476,82.444,82.476,12800000.0
2008-01-16 20:57:00,82.462,82.462,82.421,82.421,12800000.0
2008-01-16 20:58:00,82.414,82.417,82.403,82.406,15400000.0
2008-01-16 20:59:00,82.41,82.414,82.406,82.414,11200000.0
2008-01-16 21:00:00,82.459,82.459,82.402,82.408,17600000.0
2008-01-16 21:01:00,82.359,82.359,82.324,82.34,11200000.0
2008-01-16 21:02:00,82.39,82.398,82.385,82.388,16000000.0
2008-01-16 21:03:00,82.425,82.453,82.417,82.417,12800000.0
2008-01-16 21:04:00,82.41,82.451,82.41,82.451,15400000.0
2008-01-16 21:05:00,82.46,82.488,82.46,82.484,12800000.0
2008-01-16 21:06:00,82.498,82.508,82.497,82.507,11200000.0
2008-01-16 21:07:00,82.505,82.556,82.505,82.556,14400000.0
2008-01-16 21:08:00,82.584,82.59,82.56,82.59,16000000.0
2008-01-16 21:09:00,82.577,82.609,82.563,82.609,14400000.0
2008-01-16 21:10:00,82.607,82.619,82.607,82.619,12800000.0
2008-01-16 21:11:00,82.636,82.646,82.624,82.63,13200000.0
2008-01-16 21:12:00,82.629,82.657,82.629,82.657,12800000.0
2008-01-16 21:13:00,82.628,82.634,82.621,82.628,15400000.0
2008-01-16 21:14:00,82.609,82.609,82.586,82.586,13200000.0
2008-01-16 21:15:00,82.612,82.683,82.612,82.683,11200000.0
2008-01-16 21:16:00,82.666,82.667,82.646,82.646,19600000.0
2008-01-16 21:17:00,82.63,82.64,82.63,82.636,14400000.0
2008-01-16 21:18:00,82.63,82.63,82.618,82.619,8000000.0
2008-01-16 21:19:00,82.627,82.64,82.614,82.614,11200000.0
2008-01-16 21:20:00,82.608,82.655,82.608,82.655,14400000.0
2008-01-16 21:21:00,82.675,82.675,82.639,82.639,17600000.0
2008-01-16 21:22:00,82.637,82.638,82.607,82.607,12800000.0
2008-01-16 21:23:00,82.594,82.597,82.581,82.581,12800000.0
2008-01-16 21:24:00,82.587,82.614,82.587,82.604,11200000.0
2008-01-16 21:25:00,82.612,82.616,82.601,82.604,17600000.0
2008-01-16 21:26:00,82.623,82.623,82.604,82.62,24000000.0
2008-01-16 21:27:00,82.614,82.664,82.597,82.664,22400000.0
2008-01-16 21:28:00,82.662,82.692,82.641,82.692,11200000.0
2008-01-16 21:29:00,82.695,82.723,82.688,82.723,27200000.0
2008-01-16 21:30:00,82.761,82.828,82.761,82.828,12800000.0
2008-01-16 21:31:00,82.84,82.849,82.84,82.847,16400000.0
2008-01-16 21:32:00,82.86,82.923,82.855,82.923,14400000.0
2008-01-16 21:33:00,82.949,82.949,82.926,82.926,11200000.0
2008-01-16 21:34:00,82.915,82.918,82.888,82.896,17600000.0
2008-01-16 21:35:00,82.878,82.88,82.87,82.87,14400000.0
2008-01-16 21:36:00,82.873,82.972,82.873,82.972,11200000.0
2008-01-16 21:37:00,82.991,83.058,82.991,83.051,15400000.0
2008-01-16 21:38:00,83.092,83.218,83.079,83.079,12800000.0
2008-01-16 21:39:00,83.169,83.18,83.155,83.158,12800000.0
2008-01-16 21:40:00,83.165,83.169,83.155,83.165,11200000.0
2008-01-16 21:41:00,83.163,83.163,83.072,83.128,11200000.0
2008-01-16 21:42:00,83.178,83.287,83.178,83.287,14400000.0
2008-01-16 21:43:00,83.31,83.403,83.31,83.403,14400000.0
2008-01-16 21:44:00,83.423,83.423,83.373,83.373,12800000.0
2008-01-16 21:45:00,83.367,83.384,83.362,83.365,17600000.0
2008-01-16 21:46:00,83.338,83.339,83.301,83.305,14400000.0
2008-01-16 21:47:00,83.265,83.265,83.232,83.232,11200000.0
2008-01-16 21:48:00,83.227,83.25,83.227,83.25,35200000.0
2008-01-16 21:49:00,83.28,83.291,83.271,83.276,11200000.0
2008-01-16 21:50:00,83.272,83.277,83.238,83.238,12800000.0
2008-01-16 21:51:00,83.219,83.219,83.177,83.177,17600000.0
2008-01-16 21:52:00,83.179,83.186,83.179,83.186,11200000.0
2008-01-16 21:53:00,83.196,83.207,83.194,83.206,11200000.0
2008-01-16 21:54:00,83.196,83.196,83.169,83.17,11200000.0
2008-01-16 21:55:00,83.138,83.138,83.109,83.122,12800000.0
2008-01-16 21:56:00,83.125,83.151,83.125,83.146,12800000.0
2008-01-16 21:57:00,83.141,83.141,83.101,83.102,17600000.0
2008-01-16 21:58:00,83.079,83.082,83.066,83.066,8000000.0
2008-01-16 21:59:00,83.067,83.095,83.067,83.077,12800000.0
2008-01-16 22:00:00,83.061,83.061,82.985,83.019,17600000.0
2008-01-16 22:01:00,83.028,83.061,83.028,83.061,10600000.0
2008-01-16 22:02:00,83.077,83.105,83.077,83.09,11600000.0
2008-01-16 22:03:00,83.086,83.119,83.086,83.119,17600000.0
2008-01-16 22:04:00,83.142,83.142,83.124,83.139,16000000.0
2008-01-16 22:05:00,83.101,83.101,83.065,83.065,11200000.0
2008-01-16 22:06:00,83.052,83.082,83.052,83.07,12800000.0
2008-01-16 22:07:00,83.059,83.059,83.05,83.054,16000000.0
2008-01-16 22:08:00,83.066,83.082,83.061,83.082,15400000.0
2008-01-16 22:09:00,83.079,83.103,83.079,83.099,12800000.0
2008-01-16 22:10:00,83.11,83.138,83.11,83.136,12800000.0
2008-01-16 22:11:00,83.135,83.136,83.123,83.123,11200000.0
2008-01-16 22:12:00,83.117,83.117,83.1,83.1,12200000.0
2008-01-16 22:13:00,83.082,83.096,83.081,83.096,12800000.0
2008-01-16 22:14:00,83.093,83.112,83.081,83.112,12800000.0
2008-01-16 22:15:00,83.146,83.183,83.146,83.183,14400000.0
2008-01-16 22:16:00,83.21,83.244,83.203,83.244,12800000.0
2008-01-16 22:17:00,83.259,83.288,83.256,83.288,11200000.0
2008-01-16 22:18:00,83.251,83.251,83.221,83.221,9600000.0
2008-01-16 22:19:00,83.223,83.227,83.219,83.224,11200000.0
2008-01-16 22:20:00,83.195,83.209,83.187,83.209,12800000.0
2008-01-16 22:21:00,83.233,83.239,83.231,83.232,11200000.0
2008-01-16 22:22:00,83.234,83.234,83.193,83.193,13200000.0
2008-01-16 22:23:00,83.195,83.196,83.187,83.196,12800000.0
2008-01-16 22:24:00,83.207,83.23,83.207,83.23,11200000.0
2008-01-16 22:25:00,83.225,83.225,83.194,83.196,16000000.0
2008-01-16 22:26:00,83.189,83.234,83.176,83.234,11600000.0
2008-01-16 22:27:00,83.234,83.249,83.234,83.244,12800000.0
2008-01-16 22:28:00,83.248,83.252,83.229,83.229,11200000.0
2008-01-16 22:29:00,83.239,83.261,83.191,83.191,16000000.0
2008-01-16 22:30:00,83.277,83.313,83.277,83.3,17600000.0
2008-01-16 22:31:00,83.325,83.336,83.313,83.313,11200000.0
2008-01-16 22:32:00,83.291,83.304,83.283,83.3,12800000.0
2008-01-16 22:33:00,83.265,83.265,83.193,83.197,11200000.0
2008-01-16 22:34:00,83.21,83.232,83.207,83.232,12800000.0
2008-01-16 22:35:00,83.213,83.213,83.16,83.161,12800000.0
2008-01-16 22:36:00,83.162,83.198,83.162,83.192,17600000.0
2008-01-16 22:37:00,83.204,83.204,83.182,83.182,25000000.0
2008-01-16 22:38:00,83.167,83.167,83.108,83.113,17000000.0
2008-01-16 22:39:00,83.097,83.097,83.048,83.048,13200000.0
2008-01-16 22:40:00,83.045,83.045,82.971,82.971,17600000.0
2008-01-16 22:41:00,82.969,82.969,82.928,82.928,11200000.0
2008-01-16 22:42:00,82.883,82.917,82.854,82.917,17600000.0
2008-01-16 22:43:00,82.941,82.946,82.919,82.945,15400000.0
2008-01-16 22:44:00,82.982,82.987,82.911,82.911,12800000.0
2008-01-16 22:45:00,82.886,82.889,82.873,82.883,16000000.0
2008-01-16 22:46:00,82.92,82.928,82.918,82.925,11200000.0
2008-01-16 22:47:00,82.909,82.913,82.897,82.913,17600000.0
2008-01-16 22:48:00,82.949,82.961,82.94,82.942,11600000.0
2008-01-16 22:49:00,82.904,82.904,82.882,82.882,12800000.0
2008-01-16 22:50:00,82.888,82.894,82.858,82.858,11200000.0
2008-01-16 22:51:00,82.852,82.86,82.849,82.855,11200000.0
2008-01-16 22:52:00,82.851,82.871,82.851,82.871,10600000.0
2008-01-16 22:53:00,82.881,82.908,82.881,82.882,11200000.0
2008-01-16 22:54:00,82.883,82.901,82.883,82.901,12800000.0
2008-01-16 22:55:00,82.885,82.887,82.836,82.836,12800000.0
2008-01-16 22:56:00,82.846,82.862,82.846,82.846,17600000.0
2008-01-16 22:57:00,82.841,82.858,82.841,82.855,18000000.0
2008-01-16 22:58:00,82.863,82.863,82.842,82.842,14400000.0
2008-01-16 22:59:00,82.859,82.859,82.841,82.841,17600000.0
2008-01-16 23:00:00,82.841,82.856,82.829,82.856,17600000.0
2008-01-16 23:01:00,82.86,82.86,82.841,82.841,14800000.0
2008-01-16 23:02:00,82.842,82.845,82.834,82.842,17600000.0
2008-01-16 23:03:00,82.841,82.844,82.829,82.837,16000000.0
2008-01-16 23:04:00,82.829,82.834,82.823,82.824,10000000.0
2008-01-16 23:05:00,82.812,82.813,82.801,82.801,33600000.0
2008-01-16 23:06:00,82.807,82.807,82.796,82.796,12800000.0
2008-01-16 23:07:00,82.795,82.82,82.795,82.82,12800000.0
2008-01-16 23:08:00,82.829,82.829,82.818,82.827,16000000.0
2008-01-16 23:09:00,82.818,82.82,82.805,82.805,17600000.0
2008-01-16 23:10:00,82.81,82.81,82.802,82.809,12800000.0
2008-01-16 23:11:00,82.816,82.823,82.816,82.82,11200000.0
2008-01-16 23:12:00,82.834,82.87,82.834,82.87,16000000.0
2008-01-16 23:13:00,82.866,82.877,82.866,82.877,12800000.0
2008-01-16 23:14:00,82.887,82.907,82.876,82.907,11200000.0
2008-01-16 23:15:00,82.903,82.903,82.895,82.895,17600000.0
2008-01-16 23:16:00,82.898,82.898,82.884,82.887,17000000.0
2008-01-16 23:17:00,82.82,82.849,82.812,82.848,11200000.0
2008-01-16 23:18:00,82.859,82.866,82.854,82.858,11200000.0
2008-01-16 23:19:00,82.866,82.877,82.866,82.867,12800000.0
2008-01-16 23:20:00,82.864,82.87,82.853,82.866,14400000.0
2008-01-16 23:21:00,82.848,82.867,82.848,82.853,16000000.0
2008-01-16 23:22:00,82.858,82.863,82.855,82.863,12800000.0
2008-01-16 23:23:00,82.875,82.885,82.875,82.885,11200000.0
2008-01-16 23:24:00,82.877,82.882,82.871,82.882,11200000.0
2008-01-16 23:25:00,82.888,82.908,82.888,82.901,13800000.0
2008-01-16 23:26:00,82.898,82.919,82.898,82.919,12800000.0
2008-01-16 23:27:00,82.915,82.931,82.908,82.931,17000000.0
2008-01-16 23:28:00,82.924,82.929,82.916,82.92,12800000.0
2008-01-16 23:29:00,82.953,82.958,82.892,82.946,11200000.0
2008-01-16 23:30:00,82.98,83.011,82.98,83.004,16400000.0
2008-01-16 23:31:00,82.995,82.995,82.976,82.979,12800000.0
2008-01-16 23:32:00,82.964,82.985,82.964,82.984,17600000.0
2008-01-16 23:33:00,83.01,83.065,83.01,83.063,13200000.0
2008-01-16 23:34:00,83.068,83.077,83.061,83.077,16000000.0
2008-01-16 23:35:00,83.062,83.065,83.057,83.065,16000000.0
2008-01-16 23:36:00,83.042,83.045,83.03,83.045,12800000.0
2008-01-16 23:37:00,83.041,83.041,83.02,83.02,12800000.0
2008-01-16 23:38:00,83.002,83.015,83.002,83.003,11200000.0
2008-01-16 23:39:00,82.99,82.99,82.973,82.974,11200000.0
2008-01-16 23:40:00,82.998,83.013,82.993,83.013,35200000.0
2008-01-16 23:41:00,83.015,83.018,83.006,83.011,13200000.0
2008-01-16 23:42:00,82.99,82.993,82.975,82.983,17600000.0
2008-01-16 23:43:00,83.01,83.012,83.0,83.006,14400000.0
2008-01-16 23:44:00,83.001,83.002,82.936,82.936,16000000.0
2008-01-16 23:45:00,83.102,83.224,83.102,83.224,11200000.0
2008-01-16 23:46:00,83.205,83.205,83.15,83.15,17600000.0
2008-01-16 23:47:00,83.126,83.126,83.073,83.073,12800000.0
2008-01-16 23:48:00,83.054,83.057,83.048,83.049,17600000.0
2008-01-16 23:49:00,83.04,83.04,83.009,83.028,15400000.0
2008-01-16 23:50:00,83.042,83.042,83.024,83.039,11200000.0
2008-01-16 23:51:00,83.03,83.03,83.006,83.019,12800000.0
2008-01-16 23:52:00,83.049,83.062,83.04,83.04,12800000.0
2008-01-16 23:53:00,83.016,83.033,83.016,83.032,9600000.0
2008-01-16 23:54:00,83.032,83.048,83.012,83.048,13800000.0
2008-01-16 23:55:00,83.032,83.032,83.009,83.014,9600000.0
2008-01-16 23:56:00,83.044,83.05,82.958,82.958,11200000.0
2008-01-16 23:57:00,83.052,83.056,83.036,83.056,12800000.0
2008-01-16 23:58:00,83.009,83.01,82.988,83.01,11200000.0
2008-01-16 23:59:00,82.965,82.986,82.953,82.972,12800000.0
2008-01-17 00:00:00,82.985,82.992,82.979,82.991,17600000.0
2008-01-17 00:01:00,82.962,82.969,82.934,82.969,12200000.0
2008-01-17 00:02:00,82.962,82.962,82.913,82.929,11200000.0
2008-01-17 00:03:00,82.928,82.935,82.917,82.917,12800000.0
2008-01-17 00:04:00,82.912,82.933,82.912,82.931,11200000.0
2008-01-17 00:05:00,82.949,82.952,82.94,82.947,10600000.0
2008-01-17 00:06:00,82.94,82.94,82.932,82.935,10600000.0
2008-01-17 00:07:00,82.942,82.949,82.938,82.939,12800000.0
2008-01-17 00:08:00,82.926,82.934,82.921,82.926,12600000.0
2008-01-17 00:09:00,82.923,82.928,82.912,82.912,12800000.0
2008-01-17 00:10:00,82.85,82.867,82.85,82.867,12800000.0
2008-01-17 00:11:00,82.861,82.895,82.861,82.895,16000000.0
2008-01-17 00:12:00,82.903,82.903,82.869,82.869,13200000.0
2008-01-17 00:13:00,82.886,82.901,82.886,82.901,12800000.0
2008-01-17 00:14:00,82.866,82.866,82.81,82.81,14400000.0
2008-01-17 00:15:00,82.758,82.773,82.734,82.747,28800000.0
2008-01-17 00:16:00,82.724,82.736,82.722,82.735,14400000.0
2008-01-17 00:17:00,82.726,82.749,82.705,82.705,17600000.0
2008-01-17 00:18:00,82.714,82.73,82.714,82.723,12800000.0
2008-01-17 00:19:00,82.702,82.72,82.699,82.72,12800000.0
2008-01-17 00:20:00,82.723,82.724,82.714,82.714,17000000.0
2008-01-17 00:21:00,82.693,82.693,82.685,82.692,12800000.0
2008-01-17 00:22:00,82.68,82.69,82.659,82.659,17600000.0
2008-01-17 00:23:00,82.658,82.658,82.616,82.616,11200000.0
2008-01-17 00:24:00,82.595,82.612,82.59,82.612,14400000.0
2008-01-17 00:25:00,82.606,82.606,82.582,82.582,12800000.0
2008-01-17 00:26:00,82.579,82.579,82.563,82.563,12800000.0
2008-01-17 00:27:00,82.578,82.595,82.578,82.595,17600000.0
2008-01-17 00:28:00,82.598,82.613,82.598,82.612,32000000.0
2008-01-17 00:29:00,82.619,82.62,82.603,82.615,12800000.0
2008-01-17 00:30:00,82.597,82.597,82.574,82.587,11200000.0
2008-01-17 00:31:00,82.59,82.59,82.577,82.584,11200000.0
2008-01-17 00:32:00,82.583,82.592,82.58,82.592,13200000.0
2008-01-17 00:33:00,82.593,82.597,82.588,82.593,12800000.0
2008-01-17 00:34:00,82.578,82.581,82.569,82.581,19200000.0
2008-01-17 00:35:00,82.586,82.59,82.572,82.577,11200000.0
2008-01-17 00:36:00,82.584,82.584,82.568,82.571,17000000.0
2008-01-17 00:37:00,82.544,82.549,82.536,82.546,12800000.0
2008-01-17 00:38:00,82.564,82.579,82.563,82.576,11200000.0
2008-01-17 00:39:00,82.572,82.585,82.572,82.585,9600000.0
2008-01-17 00:40:00,82.601,82.61,82.601,82.603,16000000.0
2008-01-17 00:41:00,82.595,82.595,82.568,82.568,12800000.0
2008-01-17 00:42:00,82.548,82.574,82.548,82.574,12800000.0
2008-01-17 00:43:00,82.565,82.579,82.565,82.565,11200000.0
2008-01-17 00:44:00,82.569,82.58,82.552,82.559,17600000.0
2008-01-17 00:45:00,82.546,82.578,82.546,82.578,11200000.0
2008-01-17 00:46:00,82.582,82.594,82.582,82.593,14400000.0
2008-01-17 00:47:00,82.589,82.591,82.573,82.583,12800000.0
2008-01-17 00:48:00,82.607,82.607,82.579,82.579,12800000.0
2008-01-17 00:49:00,82.594,82.594,82.581,82.582,16000000.0
2008-01-17 00:50:00,82.603,82.608,82.593,82.602,14400000.0
2008-01-17 00:51:00,82.6,82.604,82.584,82.59,17600000.0
2008-01-17 00:52:00,82.586,82.608,82.586,82.598,11200000.0
2008-01-17 00:53:00,82.597,82.605,82.592,82.6,17600000.0
2008-01-17 00:54:00,82.593,82.599,82.59,82.594,17600000.0
2008-01-17 00:55:00,82.588,82.596,82.58,82.595,28800000.0
2008-01-17 00:56:00,82.612,82.624,82.612,82.615,12800000.0
2008-01-17 00:57:00,82.629,82.677,82.629,82.677,12800000.0
2008-01-17 00:58:00,82.657,82.657,82.619,82.619,12800000.0
2008-01-17 00:59:00,82.603,82.605,82.595,82.595,11200000.0
2008-01-17 01:00:00,82.603,82.632,82.603,82.61,16000000.0
2008-01-17 01:01:00,82.591,82.593,82.577,82.582,17600000.0
2008-01-17 01:02:00,82.586,82.586,82.572,82.572,11200000.0
2008-01-17 01:03:00,82.565,82.567,82.557,82.562,22800000.0
2008-01-17 01:04:00,82.567,82.567,82.527,82.527,12800000.0
2008-01-17 01:05:00,82.507,82.507,82.479,82.481,12800000.0
2008-01-17 01:06:00,82.485,82.496,82.424,82.495,12800000.0
2008-01-17 01:07:00,82.487,82.487,82.473,82.475,11200000.0
2008-01-17 01:08:00,82.484,82.484,82.469,82.48,16400000.0
2008-01-17 01:09:00,82.484,82.496,82.48,82.482,16000000.0
2008-01-17 01:10:00,82.485,82.493,82.484,82.493,16000000.0
2008-01-17 01:11:00,82.489,82.495,82.482,82.495,11200000.0
2008-01-17 01:12:00,82.523,82.547,82.523,82.539,16000000.0
2008-01-17 01:13:00,82.553,82.553,82.525,82.525,17600000.0
2008-01-17 01:14:00,82.538,82.551,82.533,82.551,16000000.0
2008-01-17 01:15:00,82.559,82.585,82.559,82.583,17600000.0
2008-01-17 01:16:00,82.605,82.635,82.602,82.634,25600000.0
2008-01-17 01:17:00,82.656,82.67,82.655,82.67,12800000.0
2008-01-17 01:18:00,82.672,82.672,82.65,82.662,12800000.0
2008-01-17 01:19:00,82.668,82.687,82.665,82.687,11200000.0
2008-01-17 01:20:00,82.709,82.729,82.705,82.705,11200000.0
2008-01-17 01:21:00,82.655,82.669,82.639,82.639,11200000.0
2008-01-17 01:22:00,82.64,82.641,82.623,82.629,12800000.0
2008-01-17 01:23:00,82.631,82.642,82.631,82.635,16000000.0
2008-01-17 01:24:00,82.628,82.633,82.625,82.631,12800000.0
2008-01-17 01:25:00,82.627,82.627,82.583,82.583,11200000.0
2008-01-17 01:26:00,82.573,82.604,82.57,82.604,11200000.0
2008-01-17 01:27:00,82.601,82.609,82.59,82.59,16000000.0
2008-01-17 01:28:00,82.592,82.603,82.58,82.58,14400000.0
2008-01-17 01:29:00,82.573,82.573,82.56,82.56,16000000.0
2008-01-17 01:30:00,82.552,82.555,82.545,82.548,11200000.0
2008-01-17 01:31:00,82.546,82.546,82.533,82.535,11200000.0
2008-01-17 01:32:00,82.529,82.529,82.514,82.528,12800000.0
2008-01-17 01:33:00,82.556,82.556,82.535,82.537,11200000.0
2008-01-17 01:34:00,82.542,82.548,82.54,82.543,24000000.0
2008-01-17 01:35:00,82.505,82.505,82.463,82.463,11200000.0
2008-01-17 01:36:00,82.485,82.494,82.481,82.488,11200000.0
2008-01-17 01:37:00,82.486,82.486,82.46,82.467,12800000.0
2008-01-17 01:38:00,82.468,82.47,82.446,82.465,17600000.0
2008-01-17 01:39:00,82.471,82.477,82.458,82.458,14800000.0
2008-01-17 01:40:00,82.438,82.438,82.417,82.427,11200000.0
2008-01-17 01:41:00,82.433,82.464,82.433,82.464,12800000.0
2008-01-17 01:42:00,82.465,82.489,82.465,82.489,11200000.0
2008-01-17 01:43:00,82.492,82.505,82.489,82.5,17600000.0
2008-01-17 01:44:00,82.485,82.499,82.473,82.499,12800000.0
2008-01-17 01:45:00,82.492,82.502,82.492,82.502,12800000.0
2008-01-17 01:46:00,82.487,82.5,82.485,82.485,16400000.0
2008-01-17 01:47:00,82.482,82.482,82.448,82.461,12800000.0
2008-01-17 01:48:00,82.466,82.488,82.461,82.488,12800000.0
2008-01-17 01:49:00,82.486,82.486,82.466,82.475,12800000.0
2008-01-17 01:50:00,82.499,82.499,82.49,82.49,14400000.0
2008-01-17 01:51:00,82.484,82.485,82.474,82.482,18000000.0
2008-01-17 01:52:00,82.489,82.5,82.489,82.5,21200000.0
2008-01-17 01:53:00,82.483,82.485,82.463,82.464,12800000.0
2008-01-17 01:54:00,82.473,82.474,82.468,82.474,12800000.0
2008-01-17 01:55:00,82.476,82.476,82.459,82.464,13800000.0
2008-01-17 01:56:00,82.466,82.467,82.462,82.462,12800000.0
2008-01-17 01:57:00,82.451,82.453,82.441,82.447,19200000.0
2008-01-17 01:58:00,82.449,82.465,82.449,82.465,11200000.0
2008-01-17 01:59:00,82.461,82.461,82.45,82.461,16000000.0
2008-01-17 02:00:00,82.457,82.457,82.446,82.45,12800000.0
2008-01-17 02:01:00,82.46,82.493,82.46,82.493,17600000.0
2008-01-17 02:02:00,82.506,82.534,82.506,82.529,11200000.0
2008-01-17 02:03:00,82.526,82.538,82.526,82.535,16000000.0
2008-01-17 02:04:00,82.534,82.567,82.534,82.567,11200000.0
2008-01-17 02:05:00,82.577,82.592,82.574,82.592,12200000.0
2008-01-17 02:06:00,82.598,82.61,82.597,82.606,14400000.0
2008-01-17 02:07:00,82.596,82.596,82.566,82.59,13200000.0
2008-01-17 02:08:00,82.601,82.628,82.582,82.628,17600000.0
2008-01-17 02:09:00,82.63,82.658,82.614,82.658,16400000.0
2008-01-17 02:10:00,82.669,82.678,82.66,82.66,11200000.0
2008-01-17 02:11:00,82.677,82.702,82.677,82.696,12800000.0
2008-01-17 02:12:00,82.69,82.738,82.69,82.728,17600000.0
2008-01-17 02:13:00,82.733,82.742,82.73,82.742,11200000.0
2008-01-17 02:14:00,82.76,82.766,82.738,82.759,11200000.0
2008-01-17 02:15:00,82.769,82.782,82.768,82.777,11200000.0
2008-01-17 02:16:00,82.794,82.806,82.794,82.803,11200000.0
2008-01-17 02:17:00,82.795,82.812,82.795,82.802,11200000.0
2008-01-17 02:18:00,82.804,82.819,82.804,82.819,12800000.0
2008-01-17 02:19:00,82.798,82.798,82.702,82.704,12800000.0
2008-01-17 02:20:00,82.701,82.701,82.602,82.677,12800000.0
2008-01-17 02:21:00,82.677,82.677,82.646,82.646,17600000.0
2008-01-17 02:22:00,82.62,82.647,82.62,82.634,14400000.0
2008-01-17 02:23:00,82.639,82.652,82.632,82.651,12800000.0
2008-01-17 02:24:00,82.639,82.651,82.635,82.651,11200000.0
2008-01-17 02:25:00,82.655,82.66,82.636,82.636,17600000.0
2008-01-17 02:26:00,82.622,82.642,82.611,82.64,12800000.0
2008-01-17 02:27:00,82.628,82.628,82.535,82.535,11200000.0
2008-01-17 02:28:00,82.517,82.517,82.489,82.498,12800000.0
2008-01-17 02:29:00,82.493,82.493,82.483,82.483,11200000.0
2008-01-17 02:30:00,82.466,82.53,82.466,82.486,12800000.0
2008-01-17 02:31:00,82.503,82.52,82.503,82.518,17600000.0
2008-01-17 02:32:00,82.541,82.541,82.53,82.532,11200000.0
2008-01-17 02:33:00,82.554,82.601,82.554,82.601,10600000.0
2008-01-17 02:34:00,82.609,82.645,82.609,82.637,14400000.0
2008-01-17 02:35:00,82.65,82.67,82.65,82.668,12800000.0
2008-01-17 02:36:00,82.66,82.672,82.66,82.666,12800000.0
2008-01-17 02:37:00,82.669,82.669,82.63,82.63,12600000.0
2008-01-17 02:38:00,82.627,82.628,82.583,82.583,11200000.0
2008-01-17 02:39:00,82.557,82.557,82.519,82.519,16000000.0
2008-01-17 02:40:00,82.519,82.533,82.519,82.522,16000000.0
2008-01-17 02:41:00,82.524,82.524,82.507,82.508,11200000.0
2008-01-17 02:42:00,82.501,82.501,82.49,82.491,11200000.0
2008-01-17 02:43:00,82.475,82.485,82.469,82.483,11200000.0
2008-01-17 02:44:00,82.499,82.499,82.405,82.405,11200000.0
2008-01-17 02:45:00,82.392,82.441,82.392,82.441,11200000.0
2008-01-17 02:46:00,82.443,82.444,82.409,82.415,11200000.0
2008-01-17 02:47:00,82.395,82.43,82.395,82.43,12800000.0
2008-01-17 02:48:00,82.418,82.418,82.288,82.288,11200000.0
2008-01-17 02:49:00,82.394,82.394,82.359,82.359,17600000.0
2008-01-17 02:50:00,82.351,82.377,82.342,82.377,12800000.0
2008-01-17 02:51:00,82.387,82.387,82.327,82.327,11200000.0
2008-01-17 02:52:00,82.31,82.324,82.31,82.324,11200000.0
2008-01-17 02:53:00,82.314,82.314,82.286,82.286,11200000.0
2008-01-17 02:54:00,82.291,82.291,82.256,82.256,12800000.0
2008-01-17 02:55:00,82.252,82.253,82.236,82.236,11200000.0
2008-01-17 02:56:00,82.223,82.237,82.223,82.237,10600000.0
2008-01-17 02:57:00,82.243,82.254,82.243,82.254,11200000.0
2008-01-17 02:58:00,82.226,82.226,82.155,82.158,17600000.0
2008-01-17 02:59:00,82.137,82.16,82.124,82.16,9600000.0
2008-01-17 03:00:00,82.179,82.179,82.113,82.113,12800000.0
2008-01-17 03:01:00,82.098,82.129,82.098,82.129,11200000.0
2008-01-17 03:02:00,82.141,82.147,82.139,82.139,17600000.0
2008-01-17 03:03:00,82.13,82.13,82.105,82.106,14400000.0
2008-01-17 03:04:00,82.096,82.114,82.091,82.114,11200000.0
2008-01-17 03:05:00,82.128,82.164,82.128,82.157,16000000.0
2008-01-17 03:06:00,82.164,82.188,82.164,82.188,15400000.0
2008-01-17 03:07:00,82.156,82.157,82.133,82.157,14400000.0
2008-01-17 03:08:00,82.202,82.209,82.196,82.204,11200000.0
2008-01-17 03:09:00,82.21,82.265,82.209,82.265,11200000.0
2008-01-17 03:10:00,82.262,82.272,82.262,82.272,8000000.0
2008-01-17 03:11:00,82.295,82.309,82.271,82.271,11200000.0
2008-01-17 03:12:00,82.275,82.276,82.244,82.244,10600000.0
2008-01-17 03:13:00,82.255,82.255,82.242,82.252,16000000.0
2008-01-17 03:14:00,82.265,82.265,82.244,82.255,16000000.0
2008-01-17 03:15:00,82.267,82.284,82.267,82.274,17600000.0
2008-01-17 03:16:00,82.277,82.277,82.254,82.254,12800000.0
2008-01-17 03:17:00,82.258,82.261,82.243,82.261,11200000.0
2008-01-17 03:18:00,82.261,82.277,82.261,82.264,11200000.0
2008-01-17 03:19:00,82.28,82.28,82.248,82.248,12800000.0
2008-01-17 03:20:00,82.241,82.248,82.231,82.231,11200000.0
2008-01-17 03:21:00,82.234,82.234,82.215,82.215,14400000.0
2008-01-17 03:22:00,82.197,82.199,82.191,82.199,11200000.0
2008-01-17 03:23:00,82.211,82.211,82.197,82.197,12800000.0
2008-01-17 03:24:00,82.196,82.206,82.196,82.206,11200000.0
2008-01-17 03:25:00,82.204,82.211,82.194,82.21,17600000.0
2008-01-17 03:26:00,82.223,82.223,82.201,82.22,11200000.0
2008-01-17 03:27:00,82.209,82.209,82.182,82.182,14400000.0
2008-01-17 03:28:00,82.169,82.185,82.169,82.185,14800000.0
2008-01-17 03:29:00,82.184,82.207,82.183,82.207,12200000.0
2008-01-17 03:30:00,82.218,82.223,82.204,82.213,14400000.0
2008-01-17 03:31:00,82.209,82.229,82.209,82.221,12800000.0
2008-01-17 03:32:00,82.213,82.24,82.213,82.24,12800000.0
2008-01-17 03:33:00,82.24,82.247,82.24,82.241,11200000.0
2008-01-17 03:34:00,82.24,82.261,82.236,82.261,11200000.0
2008-01-17 03:35:00,82.252,82.253,82.239,82.25,17600000.0
2008-01-17 03:36:00,82.252,82.282,82.252,82.282,12800000.0
2008-01-17 03:37:00,82.279,82.279,82.246,82.246,17600000.0
2008-01-17 03:38:00,82.279,82.285,82.264,82.264,10600000.0
2008-01-17 03:39:00,82.25,82.257,82.194,82.247,14400000.0
2008-01-17 03:40:00,82.266,82.27,82.26,82.26,11200000.0
2008-01-17 03:41:00,82.235,82.235,82.215,82.215,11200000.0
2008-01-17 03:42:00,82.209,82.216,82.207,82.208,12200000.0
2008-01-17 03:43:00,82.207,82.207,82.181,82.192,11200000.0
2008-01-17 03:44:00,82.192,82.195,82.188,82.188,8000000.0
2008-01-17 03:45:00,82.186,82.198,82.186,82.191,11200000.0
2008-01-17 03:46:00,82.195,82.207,82.195,82.205,17600000.0
2008-01-17 03:47:00,82.217,82.224,82.212,82.223,11200000.0
2008-01-17 03:48:00,82.226,82.239,82.226,82.238,11200000.0
2008-01-17 03:49:00,82.244,82.244,82.231,82.239,12800000.0
2008-01-17 03:50:00,82.238,82.241,82.227,82.241,12800000.0
2008-01-17 03:51:00,82.239,82.251,82.239,82.251,12800000.0
2008-01-17 03:52:00,82.256,82.269,82.241,82.269,12800000.0
2008-01-17 03:53:00,82.261,82.268,82.242,82.25,11200000.0
2008-01-17 03:54:00,82.207,82.239,82.204,82.217,12800000.0
2008-01-17 03:55:00,82.23,82.234,82.22,82.234,14400000.0
2008-01-17 03:56:00,82.242,82.242,82.226,82.231,10600000.0
2008-01-17 03:57:00,82.241,82.242,82.223,82.242,12800000.0
2008-01-17 03:58:00,82.243,82.244,82.236,82.238,11200000.0
2008-01-17 03:59:00,82.225,82.252,82.219,82.219,12800000.0
2008-01-17 04:00:00,82.241,82.261,82.238,82.256,14400000.0
2008-01-17 04:01:00,82.255,82.27,82.249,82.27,11200000.0
2008-01-17 04:02:00,82.283,82.296,82.279,82.289,12800000.0
2008-01-17 04:03:00,82.276,82.308,82.276,82.308,12800000.0
2008-01-17 04:04:00,82.304,82.318,82.299,82.318,12800000.0
2008-01-17 04:05:00,82.325,82.329,82.325,82.329,11200000.0
2008-01-17 04:06:00,82.316,82.324,82.314,82.318,14400000.0
2008-01-17 04:07:00,82.305,82.311,82.287,82.287,14400000.0
2008-01-17 04:08:00,82.286,82.286,82.153,82.153,11200000.0
2008-01-17 04:09:00,82.267,82.267,82.258,82.26,11200000.0
2008-01-17 04:10:00,82.244,82.256,82.241,82.254,11200000.0
2008-01-17 04:11:00,82.253,82.256,82.243,82.244,12800000.0
2008-01-17 04:12:00,82.253,82.267,82.253,82.267,12800000.0
2008-01-17 04:13:00,82.267,82.288,82.262,82.288,11200000.0
2008-01-17 04:14:00,82.281,82.288,82.273,82.277,16000000.0
2008-01-17 04:15:00,82.284,82.287,82.281,82.283,12800000.0
2008-01-17 04:16:00,82.277,82.29,82.273,82.29,11200000.0
2008-01-17 04:17:00,82.291,82.295,82.288,82.295,14400000.0
2008-01-17 04:18:00,82.299,82.299,82.283,82.297,12200000.0
2008-01-17 04:19:00,82.302,82.302,82.277,82.296,12800000.0
2008-01-17 04:20:00,82.275,82.299,82.194,82.299,11200000.0
2008-01-17 04:21:00,82.308,82.317,82.308,82.317,11600000.0
2008-01-17 04:22:00,82.318,82.325,82.306,82.314,16000000.0
2008-01-17 04:23:00,82.303,82.312,82.303,82.305,12800000.0
2008-01-17 04:24:00,82.315,82.327,82.315,82.327,12200000.0
2008-01-17 04:25:00,82.327,82.327,82.301,82.321,14400000.0
2008-01-17 04:26:00,82.306,82.309,82.298,82.309,14400000.0
2008-01-17 04:27:00,82.303,82.339,82.303,82.314,17000000.0
2008-01-17 04:28:00,82.312,82.325,82.31,82.325,11200000.0
2008-01-17 04:29:00,82.343,82.343,82.327,82.342,12800000.0
2008-01-17 04:30:00,82.336,82.355,82.336,82.343,11200000.0
2008-01-17 04:31:00,82.374,82.38,82.361,82.365,12800000.0
2008-01-17 04:32:00,82.363,82.369,82.355,82.369,16000000.0
2008-01-17 04:33:00,82.366,82.405,82.366,82.405,16000000.0
2008-01-17 04:34:00,82.44,82.44,82.322,82.429,11200000.0
2008-01-17 04:35:00,82.442,82.442,82.415,82.415,12800000.0
2008-01-17 04:36:00,82.422,82.436,82.422,82.435,12800000.0
2008-01-17 04:37:00,82.422,82.422,82.386,82.386,12800000.0
2008-01-17 04:38:00,82.361,82.384,82.361,82.381,12800000.0
2008-01-17 04:39:00,82.379,82.398,82.369,82.397,12800000.0
2008-01-17 04:40:00,82.409,82.43,82.409,82.416,12800000.0
2008-01-17 04:41:00,82.41,82.417,82.398,82.417,11600000.0
2008-01-17 04:42:00,82.415,82.421,82.409,82.42,17600000.0
2008-01-17 04:43:00,82.431,82.443,82.431,82.443,12200000.0
2008-01-17 04:44:00,82.456,82.469,82.453,82.453,12800000.0
2008-01-17 04:45:00,82.427,82.427,82.407,82.407,17600000.0
2008-01-17 04:46:00,82.414,82.438,82.414,82.438,14400000.0
2008-01-17 04:47:00,82.443,82.443,82.423,82.423,14400000.0
2008-01-17 04:48:00,82.429,82.44,82.426,82.437,13200000.0
2008-01-17 04:49:00,82.443,82.46,82.443,82.454,11200000.0
2008-01-17 04:50:00,82.451,82.451,82.435,82.435,9600000.0
2008-01-17 04:51:00,82.435,82.435,82.426,82.426,11200000.0
2008-01-17 04:52:00,82.427,82.438,82.413,82.438,11200000.0
2008-01-17 04:53:00,82.429,82.439,82.429,82.439,17600000.0
2008-01-17 04:54:00,82.449,82.459,82.437,82.453,11200000.0
2008-01-17 04:55:00,82.47,82.47,82.463,82.47,11200000.0
2008-01-17 04:56:00,82.465,82.478,82.457,82.472,12800000.0
2008-01-17 04:57:00,82.473,82.486,82.473,82.477,12800000.0
2008-01-17 04:58:00,82.471,82.471,82.455,82.455,12800000.0
2008-01-17 04:59:00,82.454,82.457,82.451,82.451,13200000.0
2008-01-17 05:00:00,82.444,82.453,82.434,82.453,11600000.0
2008-01-17 05:01:00,82.452,82.452,82.439,82.439,14400000.0
2008-01-17 05:02:00,82.442,82.45,82.434,82.434,11200000.0
2008-01-17 05:03:00,82.447,82.459,82.442,82.449,12800000.0
2008-01-17 05:04:00,82.436,82.439,82.432,82.432,12800000.0
2008-01-17 05:05:00,82.452,82.474,82.452,82.457,11200000.0
2008-01-17 05:06:00,82.444,82.458,82.435,82.458,11200000.0
2008-01-17 05:07:00,82.471,82.471,82.447,82.452,13800000.0
2008-01-17 05:08:00,82.459,82.464,82.456,82.464,8000000.0
2008-01-17 05:09:00,82.47,82.472,82.458,82.458,17600000.0
2008-01-17 05:10:00,82.478,82.502,82.478,82.495,11200000.0
2008-01-17 05:11:00,82.475,82.507,82.475,82.507,12800000.0
2008-01-17 05:12:00,82.516,82.517,82.507,82.507,12200000.0
2008-01-17 05:13:00,82.509,82.527,82.509,82.527,12800000.0
2008-01-17 05:14:00,82.531,82.54,82.531,82.54,14400000.0
2008-01-17 05:15:00,82.527,82.539,82.501,82.536,16000000.0
2008-01-17 05:16:00,82.527,82.544,82.522,82.544,8000000.0
2008-01-17 05:17:00,82.542,82.544,82.529,82.53,11200000.0
2008-01-17 05:18:00,82.522,82.522,82.515,82.515,12800000.0
2008-01-17 05:19:00,82.51,82.519,82.504,82.506,16000000.0
2008-01-17 05:20:00,82.49,82.49,82.459,82.459,12800000.0
2008-01-17 05:21:00,82.458,82.464,82.45,82.464,17600000.0
2008-01-17 05:22:00,82.452,82.453,82.442,82.447,12800000.0
2008-01-17 05:23:00,82.467,82.473,82.466,82.466,12800000.0
2008-01-17 05:24:00,82.471,82.485,82.471,82.479,12800000.0
2008-01-17 05:25:00,82.475,82.478,82.471,82.478,12800000.0
2008-01-17 05:26:00,82.467,82.471,82.459,82.462,12800000.0
2008-01-17 05:27:00,82.439,82.472,82.439,82.472,12800000.0
2008-01-17 05:28:00,82.484,82.484,82.476,82.476,11200000.0
2008-01-17 05:29:00,82.472,82.482,82.472,82.482,12800000.0
2008-01-17 05:30:00,82.469,82.469,82.442,82.442,6400000.0
2008-01-17 05:31:00,82.423,82.423,82.386,82.386,17600000.0
2008-01-17 05:32:00,82.312,82.326,82.312,82.324,12800000.0
2008-01-17 05:33:00,82.324,82.33,82.323,82.33,11200000.0
2008-01-17 05:34:00,82.337,82.352,82.336,82.352,9600000.0
2008-01-17 05:35:00,82.337,82.337,82.31,82.316,12800000.0
2008-01-17 05:36:00,82.312,82.316,82.304,82.316,12800000.0
2008-01-17 05:37:00,82.322,82.336,82.322,82.333,11200000.0
2008-01-17 05:38:00,82.314,82.329,82.303,82.329,9600000.0
2008-01-17 05:39:00,82.317,82.321,82.312,82.312,11200000.0
2008-01-17 05:40:00,82.311,82.332,82.311,82.332,14400000.0
2008-01-17 05:41:00,82.34,82.348,82.336,82.348,12800000.0
2008-01-17 05:42:00,82.363,82.367,82.356,82.357,11200000.0
2008-01-17 05:43:00,82.362,82.371,82.361,82.367,12800000.0
2008-01-17 05:44:00,82.379,82.379,82.364,82.369,16000000.0
2008-01-17 05:45:00,82.351,82.359,82.349,82.349,16000000.0
2008-01-17 05:46:00,82.343,82.353,82.34,82.348,12800000.0
2008-01-17 05:47:00,82.344,82.348,82.329,82.347,11200000.0
2008-01-17 05:48:00,82.345,82.345,82.313,82.313,8000000.0
2008-01-17 05:49:00,82.286,82.287,82.265,82.265,17600000.0
2008-01-17 05:50:00,82.252,82.252,82.227,82.227,11200000.0
2008-01-17 05:51:00,82.251,82.251,82.239,82.25,11200000.0
2008-01-17 05:52:00,82.253,82.26,82.243,82.26,13200000.0
2008-01-17 05:53:00,82.255,82.264,82.254,82.264,17600000.0
2008-01-17 05:54:00,82.254,82.254,82.228,82.228,11200000.0
2008-01-17 05:55:00,82.178,82.248,82.178,82.218,11200000.0
2008-01-17 05:56:00,82.224,82.253,82.224,82.253,9600000.0
2008-01-17 05:57:00,82.258,82.259,82.252,82.259,12800000.0
2008-01-17 05:58:00,82.179,82.267,82.179,82.227,12800000.0
2008-01-17 05:59:00,82.212,82.212,82.182,82.182,12800000.0
2008-01-17 06:00:00,82.197,82.197,82.185,82.189,16000000.0
2008-01-17 06:01:00,82.184,82.184,82.16,82.162,11200000.0
2008-01-17 06:02:00,82.149,82.149,82.094,82.094,8000000.0
2008-01-17 06:03:00,82.06,82.118,82.06,82.118,12800000.0
2008-01-17 06:04:00,82.114,82.153,82.114,82.153,16000000.0
2008-01-17 06:05:00,82.139,82.141,82.128,82.141,14400000.0
2008-01-17 06:06:00,82.13,82.15,82.114,82.15,17600000.0
2008-01-17 06:07:00,82.143,82.146,82.137,82.137,11200000.0
2008-01-17 06:08:00,82.145,82.172,82.072,82.17,12800000.0
2008-01-17 06:09:00,82.161,82.161,82.135,82.135,11200000.0
2008-01-17 06:10:00,82.121,82.134,82.095,82.134,14400000.0
2008-01-17 06:11:00,82.152,82.152,82.134,82.139,17600000.0
2008-01-17 06:12:00,82.137,82.139,82.13,82.136,11200000.0
2008-01-17 06:13:00,82.142,82.144,82.119,82.142,12800000.0
2008-01-17 06:14:00,82.143,82.156,82.143,82.151,14800000.0
2008-01-17 06:15:00,82.143,82.162,82.14,82.146,17600000.0
2008-01-17 06:16:00,82.163,82.163,82.153,82.157,17600000.0
2008-01-17 06:17:00,82.151,82.152,82.144,82.144,14400000.0
2008-01-17 06:18:00,82.133,82.148,82.133,82.148,11200000.0
2008-01-17 06:19:00,82.161,82.165,82.155,82.165,16000000.0
2008-01-17 06:20:00,82.183,82.198,82.176,82.198,16000000.0
2008-01-17 06:21:00,82.222,82.246,82.222,82.24,12800000.0
2008-01-17 06:22:00,82.22,82.226,82.212,82.212,12800000.0
2008-01-17 06:23:00,82.213,82.213,82.194,82.207,17600000.0
2008-01-17 06:24:00,82.21,82.227,82.208,82.223,11200000.0
2008-01-17 06:25:00,82.245,82.245,82.233,82.238,11200000.0
2008-01-17 06:26:00,82.241,82.258,82.241,82.247,11200000.0
2008-01-17 06:27:00,82.275,82.296,82.275,82.296,11200000.0
2008-01-17 06:28:00,82.3,82.303,82.287,82.287,11200000.0
2008-01-17 06:29:00,82.277,82.284,82.277,82.284,11200000.0
2008-01-17 06:30:00,82.288,82.288,82.254,82.254,12800000.0
2008-01-17 06:31:00,82.255,82.255,82.239,82.239,12800000.0
2008-01-17 06:32:00,82.225,82.225,82.196,82.2,11200000.0
2008-01-17 06:33:00,82.182,82.182,82.164,82.177,17600000.0
2008-01-17 06:34:00,82.18,82.191,82.178,82.191,11200000.0
2008-01-17 06:35:00,82.196,82.221,82.196,82.221,12800000.0
2008-01-17 06:36:00,82.249,82.264,82.249,82.257,14400000.0
2008-01-17 06:37:00,82.289,82.302,82.278,82.278,12800000.0
2008-01-17 06:38:00,82.281,82.281,82.266,82.271,8000000.0
2008-01-17 06:39:00,82.285,82.285,82.273,82.273,13200000.0
2008-01-17 06:40:00,82.271,82.279,82.271,82.278,12800000.0
2008-01-17 06:41:00,82.283,82.283,82.268,82.269,12800000.0
2008-01-17 06:42:00,82.281,82.288,82.28,82.28,12800000.0
2008-01-17 06:43:00,82.278,82.315,82.272,82.315,12800000.0
2008-01-17 06:44:00,82.295,82.306,82.286,82.306,17600000.0
2008-01-17 06:45:00,82.307,82.307,82.289,82.289,17600000.0
2008-01-17 06:46:00,82.289,82.299,82.284,82.299,12800000.0
2008-01-17 06:47:00,82.306,82.306,82.295,82.304,12800000.0
2008-01-17 06:48:00,82.282,82.293,82.282,82.293,9600000.0
2008-01-17 06:49:00,82.29,82.308,82.276,82.304,12800000.0
2008-01-17 06:50:00,82.314,82.317,82.294,82.294,12800000.0
2008-01-17 06:51:00,82.293,82.302,82.293,82.295,12800000.0
2008-01-17 06:52:00,82.29,82.303,82.29,82.303,12800000.0
2008-01-17 06:53:00,82.298,82.3,82.289,82.289,17600000.0
2008-01-17 06:54:00,82.288,82.295,82.285,82.295,14400000.0
2008-01-17 06:55:00,82.294,82.299,82.279,82.299,11000000.0
2008-01-17 06:56:00,82.313,82.313,82.29,82.29,12800000.0
2008-01-17 06:57:00,82.301,82.304,82.279,82.279,11200000.0
2008-01-17 06:58:00,82.278,82.292,82.257,82.292,11600000.0
2008-01-17 06:59:00,82.29,82.303,82.279,82.281,12800000.0
2008-01-17 07:00:00,82.253,82.268,82.253,82.268,8000000.0
2008-01-17 07:01:00,82.275,82.275,82.253,82.265,17000000.0
2008-01-17 07:02:00,82.261,82.261,82.247,82.247,11600000.0
2008-01-17 07:03:00,82.274,82.281,82.264,82.264,13200000.0
2008-01-17 07:04:00,82.265,82.265,82.249,82.249,12800000.0
2008-01-17 07:05:00,82.239,82.239,82.202,82.211,11200000.0
2008-01-17 07:06:00,82.213,82.214,82.202,82.202,12800000.0
2008-01-17 07:07:00,82.176,82.176,82.15,82.15,11200000.0
2008-01-17 07:08:00,82.145,82.166,82.137,82.166,11200000.0
2008-01-17 07:09:00,82.161,82.188,82.161,82.188,12800000.0
2008-01-17 07:10:00,82.185,82.199,82.182,82.199,12200000.0
2008-01-17 07:11:00,82.202,82.202,82.191,82.193,12800000.0
2008-01-17 07:12:00,82.194,82.207,82.143,82.205,11200000.0
2008-01-17 07:13:00,82.208,82.21,82.2,82.2,12800000.0
2008-01-17 07:14:00,82.189,82.212,82.189,82.212,11200000.0
2008-01-17 07:15:00,82.217,82.227,82.214,82.226,11200000.0
2008-01-17 07:16:00,82.252,82.26,82.248,82.248,18000000.0
2008-01-17 07:17:00,82.246,82.253,82.241,82.253,12800000.0
2008-01-17 07:18:00,82.244,82.244,82.228,82.228,14400000.0
2008-01-17 07:19:00,82.228,82.232,82.227,82.232,12200000.0
2008-01-17 07:20:00,82.234,82.238,82.224,82.235,16000000.0
2008-01-17 07:21:00,82.236,82.272,82.236,82.27,12800000.0
2008-01-17 07:22:00,82.301,82.314,82.3,82.314,17600000.0
2008-01-17 07:23:00,82.296,82.3,82.292,82.3,11200000.0
2008-01-17 07:24:00,82.312,82.341,82.312,82.336,9600000.0
2008-01-17 07:25:00,82.34,82.353,82.33,82.353,16000000.0
2008-01-17 07:26:00,82.355,82.37,82.348,82.37,16000000.0
2008-01-17 07:27:00,82.373,82.391,82.371,82.391,16000000.0
2008-01-17 07:28:00,82.413,82.417,82.41,82.417,14400000.0
2008-01-17 07:29:00,82.428,82.435,82.411,82.429,14400000.0
2008-01-17 07:30:00,82.439,82.445,82.439,82.444,11200000.0
2008-01-17 07:31:00,82.419,82.419,82.355,82.355,18000000.0
2008-01-17 07:32:00,82.342,82.393,82.342,82.393,6400000.0
2008-01-17 07:33:00,82.369,82.369,82.349,82.362,11200000.0
2008-01-17 07:34:00,82.388,82.398,82.382,82.398,12800000.0
2008-01-17 07:35:00,82.384,82.404,82.384,82.394,16400000.0
2008-01-17 07:36:00,82.377,82.407,82.377,82.402,11200000.0
2008-01-17 07:37:00,82.393,82.403,82.386,82.399,10600000.0
2008-01-17 07:38:00,82.422,82.451,82.422,82.451,12800000.0
2008-01-17 07:39:00,82.462,82.469,82.456,82.456,11200000.0
2008-01-17 07:40:00,82.464,82.471,82.464,82.464,11200000.0
2008-01-17 07:41:00,82.46,82.475,82.46,82.466,12800000.0
2008-01-17 07:42:00,82.438,82.438,82.417,82.425,12800000.0
2008-01-17 07:43:00,82.43,82.468,82.43,82.446,12800000.0
2008-01-17 07:44:00,82.44,82.462,82.44,82.462,11200000.0
2008-01-17 07:45:00,82.488,82.491,82.482,82.491,11200000.0
2008-01-17 07:46:00,82.502,82.512,82.496,82.509,11200000.0
2008-01-17 07:47:00,82.475,82.506,82.475,82.496,14800000.0
2008-01-17 07:48:00,82.512,82.512,82.468,82.476,14400000.0
2008-01-17 07:49:00,82.468,82.468,82.445,82.445,17600000.0
2008-01-17 07:50:00,82.442,82.447,82.427,82.447,16000000.0
2008-01-17 07:51:00,82.43,82.434,82.417,82.422,12800000.0
2008-01-17 07:52:00,82.431,82.448,82.431,82.448,8000000.0
2008-01-17 07:53:00,82.446,82.457,82.443,82.457,12800000.0
2008-01-17 07:54:00,82.454,82.454,82.437,82.437,12200000.0
2008-01-17 07:55:00,82.429,82.429,82.41,82.421,12800000.0
2008-01-17 07:56:00,82.402,82.416,82.402,82.411,16000000.0
2008-01-17 07:57:00,82.409,82.425,82.409,82.42,11200000.0
2008-01-17 07:58:00,82.426,82.44,82.424,82.44,11200000.0
2008-01-17 07:59:00,82.451,82.471,82.451,82.471,12800000.0
2008-01-17 08:00:00,82.461,82.472,82.442,82.471,14400000.0
2008-01-17 08:01:00,82.466,82.466,82.442,82.46,14400000.0
2008-01-17 08:02:00,82.464,82.464,82.407,82.407,12200000.0
2008-01-17 08:03:00,82.42,82.457,82.42,82.457,11200000.0
2008-01-17 08:04:00,82.459,82.474,82.459,82.469,9600000.0
2008-01-17 08:05:00,82.462,82.466,82.457,82.461,14400000.0
2008-01-17 08:06:00,82.463,82.467,82.453,82.467,17000000.0
2008-01-17 08:07:00,82.482,82.494,82.477,82.494,11200000.0
2008-01-17 08:08:00,82.481,82.486,82.469,82.479,12800000.0
2008-01-17 08:09:00,82.462,82.497,82.462,82.495,12800000.0
2008-01-17 08:10:00,82.463,82.478,82.463,82.473,12800000.0
2008-01-17 08:11:00,82.481,82.485,82.463,82.468,11200000.0
2008-01-17 08:12:00,82.529,82.627,82.529,82.627,16000000.0
2008-01-17 08:13:00,82.639,82.672,82.639,82.671,11200000.0
2008-01-17 08:14:00,82.659,82.659,82.617,82.617,12800000.0
2008-01-17 08:15:00,82.641,82.66,82.638,82.643,16000000.0
2008-01-17 08:16:00,82.662,82.677,82.662,82.675,11200000.0
2008-01-17 08:17:00,82.681,82.681,82.648,82.648,12800000.0
2008-01-17 08:18:00,82.628,82.655,82.628,82.646,18000000.0
2008-01-17 08:19:00,82.655,82.655,82.639,82.644,14400000.0
2008-01-17 08:20:00,82.645,82.663,82.64,82.663,16000000.0
2008-01-17 08:21:00,82.671,82.671,82.621,82.625,17600000.0
2008-01-17 08:22:00,82.622,82.631,82.616,82.631,11200000.0
2008-01-17 08:23:00,82.629,82.629,82.618,82.618,11200000.0
2008-01-17 08:24:00,82.622,82.625,82.607,82.607,17600000.0
2008-01-17 08:25:00,82.595,82.616,82.593,82.616,12800000.0
2008-01-17 08:26:00,82.598,82.602,82.589,82.602,12800000.0
2008-01-17 08:27:00,82.605,82.639,82.605,82.639,12800000.0
2008-01-17 08:28:00,82.641,82.641,82.625,82.641,11200000.0
2008-01-17 08:29:00,82.646,82.675,82.646,82.675,14400000.0
2008-01-17 08:30:00,82.674,82.682,82.669,82.678,11200000.0
2008-01-17 08:31:00,82.664,82.67,82.659,82.67,12800000.0
2008-01-17 08:32:00,82.67,82.676,82.668,82.676,11200000.0
2008-01-17 08:33:00,82.688,82.693,82.687,82.687,11200000.0
2008-01-17 08:34:00,82.704,82.754,82.704,82.754,17600000.0
2008-01-17 08:35:00,82.772,82.794,82.772,82.79,17000000.0
2008-01-17 08:36:00,82.793,82.794,82.763,82.788,17000000.0
2008-01-17 08:37:00,82.771,82.771,82.753,82.753,11200000.0
2008-01-17 08:38:00,82.739,82.751,82.734,82.745,11200000.0
2008-01-17 08:39:00,82.722,82.725,82.701,82.71,16000000.0
2008-01-17 08:40:00,82.694,82.694,82.673,82.673,16000000.0
2008-01-17 08:41:00,82.71,82.71,82.698,82.708,17600000.0
2008-01-17 08:42:00,82.709,82.709,82.7,82.708,12800000.0
2008-01-17 08:43:00,82.712,82.712,82.687,82.687,12800000.0
2008-01-17 08:44:00,82.699,82.711,82.693,82.705,12800000.0
2008-01-17 08:45:00,82.705,82.733,82.705,82.729,16000000.0
2008-01-17 08:46:00,82.721,82.723,82.716,82.72,11200000.0
2008-01-17 08:47:00,82.722,82.731,82.713,82.73,11200000.0
2008-01-17 08:48:00,82.726,82.726,82.706,82.708,12800000.0
2008-01-17 08:49:00,82.712,82.712,82.688,82.705,17000000.0
2008-01-17 08:50:00,82.722,82.747,82.722,82.725,12800000.0
2008-01-17 08:51:00,82.683,82.692,82.667,82.692,17600000.0
2008-01-17 08:52:00,82.69,82.69,82.667,82.671,11200000.0
2008-01-17 08:53:00,82.679,82.691,82.676,82.689,16000000.0
2008-01-17 08:54:00,82.695,82.7,82.685,82.685,14200000.0
2008-01-17 08:55:00,82.678,82.685,82.672,82.676,16000000.0
2008-01-17 08:56:00,82.686,82.688,82.672,82.674,12800000.0
2008-01-17 08:57:00,82.662,82.706,82.662,82.706,11200000.0
2008-01-17 08:58:00,82.713,82.718,82.705,82.705,9600000.0
2008-01-17 08:59:00,82.697,82.701,82.677,82.677,12600000.0
2008-01-17 09:00:00,82.666,82.668,82.648,82.668,17600000.0
2008-01-17 09:01:00,82.64,82.64,82.556,82.556,11200000.0
2008-01-17 09:02:00,82.513,82.513,82.483,82.487,11200000.0
2008-01-17 09:03:00,82.486,82.492,82.464,82.48,16000000.0
2008-01-17 09:04:00,82.474,82.507,82.474,82.507,11200000.0
2008-01-17 09:05:00,82.509,82.525,82.509,82.525,11200000.0
2008-01-17 09:06:00,82.532,82.554,82.532,82.553,12200000.0
2008-01-17 09:07:00,82.57,82.576,82.561,82.561,12800000.0
2008-01-17 09:08:00,82.554,82.554,82.545,82.554,13200000.0
2008-01-17 09:09:00,82.534,82.548,82.525,82.548,17600000.0
2008-01-17 09:10:00,82.554,82.554,82.549,82.553,12800000.0
2008-01-17 09:11:00,82.569,82.576,82.569,82.576,12800000.0
2008-01-17 09:12:00,82.538,82.57,82.538,82.56,12800000.0
2008-01-17 09:13:00,82.568,82.568,82.556,82.558,11200000.0
2008-01-17 09:14:00,82.56,82.568,82.559,82.563,11200000.0
2008-01-17 09:15:00,82.564,82.596,82.564,82.596,11600000.0
2008-01-17 09:16:00,82.592,82.6,82.588,82.588,12800000.0
2008-01-17 09:17:00,82.608,82.608,82.565,82.565,11200000.0
2008-01-17 09:18:00,82.531,82.569,82.531,82.569,14400000.0
2008-01-17 09:19:00,82.577,82.592,82.577,82.587,12800000.0
2008-01-17 09:20:00,82.583,82.595,82.57,82.595,16000000.0
2008-01-17 09:21:00,82.588,82.591,82.58,82.58,11200000.0
2008-01-17 09:22:00,82.572,82.573,82.568,82.572,17600000.0
2008-01-17 09:23:00,82.576,82.583,82.568,82.568,12800000.0
2008-01-17 09:24:00,82.567,82.568,82.552,82.563,12200000.0
2008-01-17 09:25:00,82.568,82.568,82.552,82.552,12800000.0
2008-01-17 09:26:00,82.567,82.568,82.552,82.568,11200000.0
2008-01-17 09:27:00,82.57,82.584,82.561,82.584,11200000.0
2008-01-17 09:28:00,82.594,82.627,82.594,82.627,12200000.0
2008-01-17 09:29:00,82.63,82.637,82.63,82.631,11200000.0
2008-01-17 09:30:00,82.641,82.654,82.64,82.645,12800000.0
2008-01-17 09:31:00,82.637,82.641,82.631,82.635,12800000.0
2008-01-17 09:32:00,82.638,82.651,82.631,82.634,14400000.0
2008-01-17 09:33:00,82.645,82.651,82.631,82.651,12800000.0
2008-01-17 09:34:00,82.663,82.718,82.663,82.718,11200000.0
2008-01-17 09:35:00,82.72,82.729,82.702,82.704,12800000.0
2008-01-17 09:36:00,82.704,82.73,82.704,82.712,16000000.0
2008-01-17 09:37:00,82.728,82.75,82.674,82.723,16000000.0
2008-01-17 09:38:00,82.713,82.72,82.706,82.716,11200000.0
2008-01-17 09:39:00,82.664,82.701,82.664,82.701,12800000.0
2008-01-17 09:40:00,82.711,82.711,82.674,82.674,8000000.0
2008-01-17 09:41:00,82.716,82.736,82.716,82.72,11200000.0
2008-01-17 09:42:00,82.72,82.749,82.72,82.749,16000000.0
2008-01-17 09:43:00,82.76,82.77,82.76,82.761,12800000.0
2008-01-17 09:44:00,82.759,82.767,82.755,82.755,12800000.0
2008-01-17 09:45:00,82.762,82.778,82.76,82.778,12800000.0
2008-01-17 09:46:00,82.798,82.801,82.757,82.757,11200000.0
2008-01-17 09:47:00,82.743,82.755,82.737,82.755,12800000.0
2008-01-17 09:48:00,82.783,82.788,82.759,82.759,11200000.0
2008-01-17 09:49:00,82.764,82.791,82.764,82.791,12800000.0
2008-01-17 09:50:00,82.802,82.835,82.802,82.82,16000000.0
2008-01-17 09:51:00,82.834,82.908,82.834,82.908,16000000.0
2008-01-17 09:52:00,82.912,82.977,82.912,82.977,11200000.0
2008-01-17 09:53:00,83.008,83.04,83.008,83.032,12800000.0
2008-01-17 09:54:00,83.067,83.089,83.067,83.069,11200000.0
2008-01-17 09:55:00,83.065,83.09,83.065,83.089,11200000.0
2008-01-17 09:56:00,83.087,83.087,83.056,83.067,14400000.0
2008-01-17 09:57:00,83.081,83.083,83.071,83.071,17400000.0
2008-01-17 09:58:00,83.061,83.098,82.972,83.098,17600000.0
2008-01-17 09:59:00,83.113,83.127,83.108,83.119,17600000.0
2008-01-17 10:00:00,83.114,83.122,83.109,83.109,11200000.0
2008-01-17 10:01:00,83.112,83.113,83.07,83.07,12800000.0
2008-01-17 10:02:00,83.066,83.066,83.052,83.062,15400000.0
2008-01-17 10:03:00,83.063,83.063,83.036,83.036,11200000.0
2008-01-17 10:04:00,83.04,83.046,82.943,83.046,11200000.0
2008-01-17 10:05:00,83.029,83.067,83.029,83.058,14400000.0
2008-01-17 10:06:00,83.071,83.076,83.049,83.049,16000000.0
2008-01-17 10:07:00,83.034,83.038,83.022,83.034,12800000.0
2008-01-17 10:08:00,83.039,83.046,83.034,83.046,11200000.0
2008-01-17 10:09:00,83.043,83.045,83.023,83.045,12800000.0
2008-01-17 10:10:00,83.074,83.082,83.063,83.075,17600000.0
2008-01-17 10:11:00,83.066,83.066,83.055,83.06,11200000.0
2008-01-17 10:12:00,83.084,83.173,83.084,83.173,12800000.0
2008-01-17 10:13:00,83.178,83.179,83.169,83.177,12800000.0
2008-01-17 10:14:00,83.168,83.169,83.124,83.124,11200000.0
2008-01-17 10:15:00,83.131,83.141,83.129,83.141,12800000.0
2008-01-17 10:16:00,83.122,83.125,83.112,83.115,12800000.0
2008-01-17 10:17:00,83.146,83.163,83.141,83.141,11200000.0
2008-01-17 10:18:00,83.124,83.133,83.101,83.133,11200000.0
2008-01-17 10:19:00,83.129,83.129,83.11,83.11,11200000.0
2008-01-17 10:20:00,83.108,83.108,83.097,83.102,17600000.0
2008-01-17 10:21:00,83.073,83.086,83.061,83.061,16000000.0
2008-01-17 10:22:00,83.034,83.034,83.019,83.02,11200000.0
2008-01-17 10:23:00,83.031,83.031,83.018,83.021,11200000.0
2008-01-17 10:24:00,82.997,83.01,82.984,83.01,12800000.0
2008-01-17 10:25:00,83.012,83.016,83.004,83.004,11200000.0
2008-01-17 10:26:00,82.99,82.993,82.963,82.967,13200000.0
2008-01-17 10:27:00,83.003,83.029,83.003,83.029,11200000.0
2008-01-17 10:28:00,83.041,83.041,83.024,83.024,12800000.0
2008-01-17 10:29:00,83.047,83.121,83.047,83.121,11200000.0
2008-01-17 10:30:00,83.15,83.215,83.15,83.212,12200000.0
2008-01-17 10:31:00,83.276,83.294,83.276,83.288,12800000.0
2008-01-17 10:32:00,83.276,83.278,83.264,83.264,17600000.0
2008-01-17 10:33:00,83.29,83.294,83.278,83.278,11200000.0
2008-01-17 10:34:00,83.28,83.28,83.27,83.271,11200000.0
2008-01-17 10:35:00,83.269,83.292,83.269,83.292,11200000.0
2008-01-17 10:36:00,83.299,83.301,83.217,83.217,11200000.0
2008-01-17 10:37:00,83.217,83.217,83.13,83.19,11200000.0
2008-01-17 10:38:00,83.209,83.211,83.164,83.164,12800000.0
2008-01-17 10:39:00,83.145,83.172,83.145,83.158,11200000.0
2008-01-17 10:40:00,83.15,83.154,83.133,83.133,16000000.0
2008-01-17 10:41:00,83.135,83.138,83.108,83.108,12800000.0
2008-01-17 10:42:00,83.114,83.114,83.082,83.092,11200000.0
2008-01-17 10:43:00,83.09,83.107,83.084,83.107,11200000.0
2008-01-17 10:44:00,83.098,83.098,83.076,83.08,12800000.0
2008-01-17 10:45:00,83.059,83.077,83.059,83.076,12800000.0
2008-01-17 10:46:00,83.064,83.098,83.064,83.093,12800000.0
2008-01-17 10:47:00,83.078,83.078,83.041,83.064,13200000.0
2008-01-17 10:48:00,83.06,83.06,83.043,83.052,12800000.0
2008-01-17 10:49:00,83.037,83.046,83.037,83.046,11200000.0
2008-01-17 10:50:00,83.041,83.061,83.036,83.05,16400000.0
2008-01-17 10:51:00,83.124,83.143,83.108,83.143,17600000.0
2008-01-17 10:52:00,83.15,83.15,83.119,83.124,11200000.0
2008-01-17 10:53:00,83.139,83.195,83.139,83.192,11200000.0
2008-01-17 10:54:00,83.233,83.257,83.232,83.257,17600000.0
2008-01-17 10:55:00,83.235,83.244,83.224,83.244,11200000.0
2008-01-17 10:56:00,83.257,83.278,83.257,83.276,17600000.0
2008-01-17 10:57:00,83.263,83.263,83.2,83.2,16000000.0
2008-01-17 10:58:00,83.206,83.24,83.137,83.24,12800000.0
2008-01-17 10:59:00,83.283,83.283,83.263,83.263,11200000.0
2008-01-17 11:00:00,83.277,83.279,83.265,83.265,13200000.0
2008-01-17 11:01:00,83.265,83.275,83.265,83.268,12800000.0
2008-01-17 11:02:00,83.26,83.261,83.25,83.258,16000000.0
2008-01-17 11:03:00,83.285,83.296,83.281,83.287,12800000.0
2008-01-17 11:04:00,83.293,83.304,83.287,83.304,14400000.0
2008-01-17 11:05:00,83.304,83.304,83.268,83.271,18000000.0
2008-01-17 11:06:00,83.277,83.316,83.273,83.316,17600000.0
2008-01-17 11:07:00,83.343,83.352,83.332,83.342,17600000.0
2008-01-17 11:08:00,83.25,83.308,83.25,83.301,11200000.0
2008-01-17 11:09:00,83.307,83.344,83.307,83.341,17600000.0
2008-01-17 11:10:00,83.341,83.353,83.327,83.353,12200000.0
2008-01-17 11:11:00,83.372,83.384,83.351,83.364,11200000.0
2008-01-17 11:12:00,83.349,83.353,83.336,83.336,17000000.0
2008-01-17 11:13:00,83.342,83.342,83.316,83.327,13800000.0
2008-01-17 11:14:00,83.314,83.321,83.305,83.321,11200000.0
2008-01-17 11:15:00,83.311,83.318,83.307,83.317,11200000.0
2008-01-17 11:16:00,83.332,83.337,83.332,83.335,13200000.0
2008-01-17 11:17:00,83.335,83.339,83.322,83.337,11200000.0
2008-01-17 11:18:00,83.333,83.333,83.31,83.313,12800000.0
2008-01-17 11:19:00,83.299,83.299,83.263,83.263,17600000.0
2008-01-17 11:20:00,83.231,83.234,83.222,83.231,12800000.0
2008-01-17 11:21:00,83.233,83.233,83.222,83.231,14400000.0
2008-01-17 11:22:00,83.221,83.221,83.202,83.203,12800000.0
2008-01-17 11:23:00,83.19,83.19,83.164,83.18,11200000.0
2008-01-17 11:24:00,83.206,83.22,83.203,83.22,12800000.0
2008-01-17 11:25:00,83.21,83.213,83.181,83.196,17600000.0
2008-01-17 11:26:00,83.181,83.181,83.171,83.176,14400000.0
2008-01-17 11:27:00,83.188,83.203,83.183,83.203,11200000.0
2008-01-17 11:28:00,83.216,83.216,83.196,83.214,14400000.0
2008-01-17 11:29:00,83.228,83.231,83.203,83.203,14400000.0
2008-01-17 11:30:00,83.221,83.236,83.221,83.224,14400000.0
2008-01-17 11:31:00,83.225,83.227,83.217,83.223,11200000.0
2008-01-17 11:32:00,83.213,83.213,83.189,83.189,17000000.0
2008-01-17 11:33:00,83.187,83.196,83.179,83.186,12800000.0
2008-01-17 11:34:00,83.189,83.198,83.187,83.19,12800000.0
2008-01-17 11:35:00,83.171,83.176,83.171,83.171,11200000.0
2008-01-17 11:36:00,83.163,83.172,83.159,83.172,12800000.0
2008-01-17 11:37:00,83.179,83.2,83.175,83.2,11200000.0
2008-01-17 11:38:00,83.181,83.187,83.171,83.187,11200000.0
2008-01-17 11:39:00,83.193,83.193,83.177,83.185,11600000.0
2008-01-17 11:40:00,83.173,83.187,83.173,83.187,11200000.0
2008-01-17 11:41:00,83.177,83.183,83.163,83.181,16000000.0
2008-01-17 11:42:00,83.193,83.208,83.179,83.184,17600000.0
2008-01-17 11:43:00,83.168,83.168,83.136,83.153,11200000.0
2008-01-17 11:44:00,83.165,83.216,83.164,83.216,11200000.0
2008-01-17 11:45:00,83.17,83.17,83.156,83.156,14400000.0
2008-01-17 11:46:00,83.142,83.153,83.13,83.131,11200000.0
2008-01-17 11:47:00,83.11,83.148,83.108,83.148,17600000.0
2008-01-17 11:48:00,83.153,83.157,83.14,83.155,11200000.0
2008-01-17 11:49:00,83.16,83.16,83.13,83.13,12800000.0
2008-01-17 11:50:00,83.1,83.11,83.08,83.08,12800000.0
2008-01-17 11:51:00,83.062,83.069,83.058,83.066,11200000.0
2008-01-17 11:52:00,83.054,83.054,83.048,83.054,11200000.0
2008-01-17 11:53:00,83.059,83.071,83.051,83.07,16000000.0
2008-01-17 11:54:00,83.059,83.071,83.056,83.071,14400000.0
2008-01-17 11:55:00,83.078,83.086,83.021,83.086,11600000.0
2008-01-17 11:56:00,83.097,83.098,83.091,83.098,12200000.0
2008-01-17 11:57:00,83.105,83.13,83.105,83.13,17600000.0
2008-01-17 11:58:00,83.106,83.106,83.052,83.052,11200000.0
2008-01-17 11:59:00,83.074,83.089,83.074,83.088,11200000.0
2008-01-17 12:00:00,83.076,83.076,83.059,83.063,11200000.0
2008-01-17 12:01:00,83.068,83.068,83.057,83.057,11200000.0
2008-01-17 12:02:00,83.046,83.046,83.029,83.043,14400000.0
2008-01-17 12:03:00,83.038,83.038,83.009,83.017,10600000.0
2008-01-17 12:04:00,83.018,83.024,83.002,83.024,18000000.0
2008-01-17 12:05:00,83.015,83.015,83.002,83.01,17600000.0
2008-01-17 12:06:00,82.994,82.994,82.972,82.981,12800000.0
2008-01-17 12:07:00,82.985,83.016,82.985,83.016,11200000.0
2008-01-17 12:08:00,83.015,83.032,83.008,83.032,11200000.0
2008-01-17 12:09:00,82.999,82.999,82.95,82.95,14400000.0
2008-01-17 12:10:00,82.955,82.956,82.942,82.944,11200000.0
2008-01-17 12:11:00,82.931,82.946,82.915,82.915,12800000.0
2008-01-17 12:12:00,82.879,82.879,82.841,82.841,11200000.0
2008-01-17 12:13:00,82.83,82.869,82.827,82.869,11200000.0
2008-01-17 12:14:00,82.91,82.922,82.904,82.907,12600000.0
2008-01-17 12:15:00,82.9,82.927,82.9,82.92,12800000.0
2008-01-17 12:16:00,82.914,82.959,82.914,82.957,12200000.0
2008-01-17 12:17:00,82.945,82.945,82.88,82.938,17600000.0
2008-01-17 12:18:00,82.906,82.913,82.899,82.899,16000000.0
2008-01-17 12:19:00,82.886,82.886,82.816,82.829,13200000.0
2008-01-17 12:20:00,82.848,82.872,82.848,82.872,14400000.0
2008-01-17 12:21:00,82.863,82.863,82.834,82.834,16000000.0
2008-01-17 12:22:00,82.85,82.865,82.848,82.848,16000000.0
2008-01-17 12:23:00,82.826,82.826,82.777,82.777,14800000.0
2008-01-17 12:24:00,82.768,82.785,82.759,82.785,12800000.0
2008-01-17 12:25:00,82.783,82.786,82.782,82.782,11200000.0
2008-01-17 12:26:00,82.772,82.787,82.772,82.786,11200000.0
2008-01-17 12:27:00,82.796,82.815,82.795,82.795,10600000.0
2008-01-17 12:28:00,82.795,82.802,82.774,82.774,12800000.0
2008-01-17 12:29:00,82.735,82.735,82.72,82.734,17600000.0
2008-01-17 12:30:00,82.737,82.744,82.728,82.744,17600000.0
2008-01-17 12:31:00,82.773,82.794,82.773,82.788,12800000.0
2008-01-17 12:32:00,82.788,82.805,82.788,82.803,12800000.0
2008-01-17 12:33:00,82.816,82.848,82.816,82.848,14400000.0
2008-01-17 12:34:00,82.845,82.858,82.845,82.858,12800000.0
2008-01-17 12:35:00,82.883,82.895,82.875,82.875,11200000.0
2008-01-17 12:36:00,82.882,82.886,82.873,82.874,11200000.0
2008-01-17 12:37:00,82.864,82.872,82.86,82.867,11200000.0
2008-01-17 12:38:00,82.865,82.874,82.777,82.874,17600000.0
2008-01-17 12:39:00,82.883,82.917,82.883,82.917,16000000.0
2008-01-17 12:40:00,82.933,82.993,82.933,82.993,16000000.0
2008-01-17 12:41:00,83.017,83.017,82.987,82.987,12800000.0
2008-01-17 12:42:00,82.993,83.021,82.993,83.021,14400000.0
2008-01-17 12:43:00,83.034,83.034,83.002,83.002,12800000.0
2008-01-17 12:44:00,82.993,83.025,82.993,83.025,17600000.0
2008-01-17 12:45:00,83.014,83.014,83.001,83.006,16000000.0
2008-01-17 12:46:00,83.019,83.019,82.97,82.97,12200000.0
2008-01-17 12:47:00,82.938,82.938,82.915,82.915,12200000.0
2008-01-17 12:48:00,82.919,82.919,82.898,82.898,11200000.0
2008-01-17 12:49:00,82.913,82.947,82.913,82.947,16000000.0
2008-01-17 12:50:00,82.936,82.936,82.917,82.926,14400000.0
2008-01-17 12:51:00,82.908,82.908,82.854,82.854,11200000.0
2008-01-17 12:52:00,82.844,82.845,82.806,82.806,11200000.0
2008-01-17 12:53:00,82.799,82.858,82.799,82.858,11200000.0
2008-01-17 12:54:00,82.863,82.863,82.832,82.832,12800000.0
2008-01-17 12:55:00,82.811,82.815,82.792,82.803,16000000.0
2008-01-17 12:56:00,82.802,82.809,82.796,82.809,11200000.0
2008-01-17 12:57:00,82.834,82.881,82.834,82.881,11200000.0
2008-01-17 12:58:00,82.884,82.912,82.884,82.912,18000000.0
2008-01-17 12:59:00,82.909,82.909,82.881,82.881,16000000.0
2008-01-17 13:00:00,82.875,82.875,82.839,82.84,12800000.0
2008-01-17 13:01:00,82.799,82.805,82.781,82.781,14400000.0
2008-01-17 13:02:00,82.787,82.805,82.784,82.805,12800000.0
2008-01-17 13:03:00,82.796,82.816,82.784,82.816,16000000.0
2008-01-17 13:04:00,82.794,82.794,82.759,82.764,11200000.0
2008-01-17 13:05:00,82.779,82.779,82.769,82.779,12800000.0
2008-01-17 13:06:00,82.795,82.813,82.795,82.803,11200000.0
2008-01-17 13:07:00,82.779,82.779,82.762,82.774,13800000.0
2008-01-17 13:08:00,82.8,82.807,82.798,82.806,17600000.0
2008-01-17 13:09:00,82.801,82.825,82.793,82.825,12800000.0
2008-01-17 13:10:00,82.844,82.886,82.844,82.886,16000000.0
2008-01-17 13:11:00,82.88,82.897,82.88,82.891,11200000.0
2008-01-17 13:12:00,82.889,82.889,82.876,82.876,12800000.0
2008-01-17 13:13:00,82.864,82.868,82.85,82.85,17600000.0
2008-01-17 13:14:00,82.848,82.848,82.794,82.794,12800000.0
2008-01-17 13:15:00,82.791,82.805,82.788,82.788,12800000.0
2008-01-17 13:16:00,82.766,82.777,82.749,82.753,17400000.0
2008-01-17 13:17:00,82.787,82.838,82.787,82.838,12800000.0
2008-01-17 13:18:00,82.832,82.874,82.832,82.874,11200000.0
2008-01-17 13:19:00,82.875,82.89,82.866,82.866,16000000.0
2008-01-17 13:20:00,82.807,82.809,82.775,82.794,17600000.0
2008-01-17 13:21:00,82.87,83.034,82.87,83.034,11200000.0
2008-01-17 13:22:00,82.977,82.984,82.968,82.984,12800000.0
2008-01-17 13:23:00,82.988,82.988,82.96,82.96,12800000.0
2008-01-17 13:24:00,82.923,82.923,82.896,82.922,11600000.0
2008-01-17 13:25:00,82.894,82.894,82.864,82.867,17600000.0
2008-01-17 13:26:00,82.866,82.866,82.823,82.823,17600000.0
2008-01-17 13:27:00,82.816,82.863,82.816,82.863,12800000.0
2008-01-17 13:28:00,82.871,82.912,82.798,82.907,16400000.0
2008-01-17 13:29:00,82.838,82.91,82.838,82.842,11200000.0
2008-01-17 13:30:00,82.84,82.857,82.84,82.853,12800000.0
2008-01-17 13:31:00,82.861,82.87,82.861,82.87,11200000.0
2008-01-17 13:32:00,82.843,82.843,82.793,82.811,11200000.0
2008-01-17 13:33:00,82.769,82.782,82.769,82.782,19200000.0
2008-01-17 13:34:00,82.771,82.782,82.771,82.774,12800000.0
2008-01-17 13:35:00,82.792,82.792,82.775,82.775,36200000.0
2008-01-17 13:36:00,82.787,82.795,82.787,82.795,17600000.0
2008-01-17 13:37:00,82.814,82.868,82.806,82.868,14400000.0
2008-01-17 13:38:00,82.923,82.923,82.897,82.9,33600000.0
2008-01-17 13:39:00,82.894,82.911,82.884,82.884,14400000.0
2008-01-17 13:40:00,82.863,82.863,82.846,82.852,40000000.0
2008-01-17 13:41:00,82.853,82.874,82.853,82.874,16000000.0
2008-01-17 13:42:00,82.848,82.857,82.827,82.827,11200000.0
2008-01-17 13:43:00,82.813,82.813,82.739,82.74,27600000.0
2008-01-17 13:44:00,82.713,82.738,82.713,82.726,33600000.0
2008-01-17 13:45:00,82.722,82.724,82.711,82.717,20800000.0
2008-01-17 13:46:00,82.721,82.733,82.718,82.733,24000000.0
2008-01-17 13:47:00,82.716,82.739,82.714,82.738,12800000.0
2008-01-17 13:48:00,82.741,82.741,82.715,82.715,12800000.0
2008-01-17 13:49:00,82.728,82.74,82.728,82.74,17600000.0
2008-01-17 13:50:00,82.749,82.779,82.749,82.778,10600000.0
2008-01-17 13:51:00,82.767,82.789,82.767,82.789,24000000.0
2008-01-17 13:52:00,82.771,82.771,82.731,82.731,12800000.0
2008-01-17 13:53:00,82.739,82.742,82.731,82.731,17600000.0
2008-01-17 13:54:00,82.735,82.739,82.732,82.732,25600000.0
2008-01-17 13:55:00,82.722,82.725,82.706,82.706,14400000.0
2008-01-17 13:56:00,82.691,82.691,82.675,82.689,14400000.0
2008-01-17 13:57:00,82.692,82.722,82.692,82.717,28200000.0
2008-01-17 13:58:00,82.712,82.712,82.692,82.692,14400000.0
2008-01-17 13:59:00,82.697,82.718,82.697,82.718,32000000.0
2008-01-17 14:00:00,82.731,82.731,82.642,82.642,48000000.0
2008-01-17 14:01:00,82.574,82.574,82.488,82.555,32000000.0
2008-01-17 14:02:00,82.482,82.482,82.416,82.416,14400000.0
2008-01-17 14:03:00,82.358,82.358,82.249,82.249,13800000.0
2008-01-17 14:04:00,82.268,82.337,82.268,82.337,11200000.0
2008-01-17 14:05:00,82.401,82.511,82.401,82.511,24000000.0
2008-01-17 14:06:00,82.528,82.53,82.517,82.529,36800000.0
2008-01-17 14:07:00,82.514,82.52,82.498,82.52,40000000.0
2008-01-17 14:08:00,82.493,82.493,82.475,82.475,16000000.0
2008-01-17 14:09:00,82.476,82.476,82.453,82.456,33600000.0
2008-01-17 14:10:00,82.44,82.447,82.427,82.431,33600000.0
2008-01-17 14:11:00,82.423,82.423,82.393,82.404,14400000.0
2008-01-17 14:12:00,82.397,82.421,82.396,82.421,26600000.0
2008-01-17 14:13:00,82.425,82.425,82.363,82.363,14400000.0
2008-01-17 14:14:00,82.328,82.328,82.292,82.292,12800000.0
2008-01-17 14:15:00,82.315,82.366,82.315,82.354,28200000.0
2008-01-17 14:16:00,82.345,82.359,82.338,82.359,25600000.0
2008-01-17 14:17:00,82.38,82.407,82.38,82.39,12800000.0
2008-01-17 14:18:00,82.384,82.384,82.355,82.357,16000000.0
2008-01-17 14:19:00,82.338,82.338,82.319,82.319,12800000.0
2008-01-17 14:20:00,82.327,82.327,82.319,82.319,25600000.0
2008-01-17 14:21:00,82.306,82.326,82.299,82.299,28800000.0
2008-01-17 14:22:00,82.295,82.308,82.295,82.308,23400000.0
2008-01-17 14:23:00,82.295,82.303,82.27,82.27,48000000.0
2008-01-17 14:24:00,82.279,82.295,82.269,82.295,12800000.0
2008-01-17 14:25:00,82.273,82.282,82.271,82.274,13200000.0
2008-01-17 14:26:00,82.255,82.255,82.215,82.215,12800000.0
2008-01-17 14:27:00,82.193,82.214,82.193,82.214,17600000.0
2008-01-17 14:28:00,82.217,82.217,82.201,82.21,11200000.0
2008-01-17 14:29:00,82.23,82.234,82.221,82.223,37200000.0
2008-01-17 14:30:00,82.212,82.227,82.207,82.227,22400000.0
2008-01-17 14:31:00,82.205,82.22,82.205,82.207,20800000.0
2008-01-17 14:32:00,82.204,82.211,82.194,82.211,40000000.0
2008-01-17 14:33:00,82.251,82.265,82.251,82.254,24000000.0
2008-01-17 14:34:00,82.243,82.254,82.243,82.25,34000000.0
2008-01-17 14:35:00,82.256,82.336,82.256,82.336,14400000.0
2008-01-17 14:36:00,82.344,82.37,82.344,82.363,12800000.0
2008-01-17 14:37:00,82.328,82.328,82.302,82.302,11200000.0
2008-01-17 14:38:00,82.288,82.308,82.284,82.308,56000000.0
2008-01-17 14:39:00,82.322,82.349,82.322,82.343,12800000.0
2008-01-17 14:40:00,82.359,82.367,82.346,82.363,14400000.0
2008-01-17 14:41:00,82.378,82.379,82.359,82.359,56000000.0
2008-01-17 14:42:00,82.335,82.335,82.32,82.327,12800000.0
2008-01-17 14:43:00,82.338,82.373,82.338,82.373,25600000.0
2008-01-17 14:44:00,82.407,82.407,82.381,82.382,11200000.0
2008-01-17 14:45:00,82.387,82.39,82.37,82.39,11200000.0
2008-01-17 14:46:00,82.388,82.414,82.388,82.414,11200000.0
2008-01-17 14:47:00,82.431,82.456,82.431,82.456,16000000.0
2008-01-17 14:48:00,82.473,82.495,82.473,82.493,19200000.0
2008-01-17 14:49:00,82.505,82.505,82.492,82.493,32000000.0
2008-01-17 14:50:00,82.488,82.488,82.472,82.488,28800000.0
2008-01-17 14:51:00,82.482,82.506,82.482,82.488,32000000.0
2008-01-17 14:52:00,82.475,82.478,82.458,82.458,12800000.0
2008-01-17 14:53:00,82.48,82.49,82.479,82.479,17600000.0
2008-01-17 14:54:00,82.467,82.467,82.42,82.42,12800000.0
2008-01-17 14:55:00,82.42,82.436,82.42,82.436,16000000.0
2008-01-17 14:56:00,82.435,82.45,82.435,82.444,12800000.0
2008-01-17 14:57:00,82.462,82.462,82.439,82.439,12800000.0
2008-01-17 14:58:00,82.434,82.471,82.434,82.471,17600000.0
2008-01-17 14:59:00,82.458,82.461,82.452,82.452,16000000.0
2008-01-17 15:00:00,82.434,82.438,82.43,82.432,14400000.0
2008-01-17 15:01:00,82.426,82.426,82.39,82.39,12800000.0
2008-01-17 15:02:00,82.398,82.398,82.372,82.372,26600000.0
2008-01-17 15:03:00,82.368,82.384,82.368,82.38,12800000.0
2008-01-17 15:04:00,82.371,82.372,82.359,82.363,23400000.0
2008-01-17 15:05:00,82.372,82.381,82.369,82.381,10600000.0
2008-01-17 15:06:00,82.381,82.389,82.374,82.379,11200000.0
2008-01-17 15:07:00,82.402,82.419,82.402,82.409,25600000.0
2008-01-17 15:08:00,82.403,82.403,82.38,82.38,22400000.0
2008-01-17 15:09:00,82.375,82.414,82.375,82.414,16000000.0
2008-01-17 15:10:00,82.396,82.406,82.394,82.404,40000000.0
2008-01-17 15:11:00,82.408,82.408,82.393,82.397,31400000.0
2008-01-17 15:12:00,82.402,82.402,82.384,82.384,8000000.0
2008-01-17 15:13:00,82.375,82.377,82.37,82.37,44200000.0
2008-01-17 15:14:00,82.354,82.354,82.319,82.319,35200000.0
2008-01-17 15:15:00,82.299,82.299,82.281,82.281,22400000.0
2008-01-17 15:16:00,82.276,82.288,82.276,82.288,36200000.0
2008-01-17 15:17:00,82.292,82.295,82.279,82.279,23200000.0
2008-01-17 15:18:00,82.299,82.312,82.288,82.288,22400000.0
2008-01-17 15:19:00,82.281,82.283,82.272,82.272,16000000.0
2008-01-17 15:20:00,82.238,82.238,82.203,82.204,24000000.0
2008-01-17 15:21:00,82.206,82.206,82.189,82.189,14400000.0
2008-01-17 15:22:00,82.182,82.203,82.182,82.197,14400000.0
2008-01-17 15:23:00,82.2,82.215,82.2,82.212,48000000.0
2008-01-17 15:24:00,82.23,82.248,82.217,82.248,25600000.0
2008-01-17 15:25:00,82.251,82.268,82.251,82.258,27600000.0
2008-01-17 15:26:00,82.234,82.249,82.234,82.246,40000000.0
2008-01-17 15:27:00,82.234,82.235,82.223,82.233,28800000.0
2008-01-17 15:28:00,82.223,82.223,82.199,82.215,70400000.0
2008-01-17 15:29:00,82.211,82.218,82.124,82.208,46200000.0
2008-01-17 15:30:00,82.022,82.2,82.022,82.123,115200000.0
2008-01-17 15:31:00,82.24,82.309,82.24,82.309,60800000.0
2008-01-17 15:32:00,82.329,82.333,82.319,82.326,29200000.0
2008-01-17 15:33:00,82.358,82.397,82.358,82.375,30400000.0
2008-01-17 15:34:00,82.384,82.444,82.384,82.438,22400000.0
2008-01-17 15:35:00,82.444,82.494,82.437,82.494,33000000.0
2008-01-17 15:36:00,82.542,82.662,82.538,82.662,32000000.0
2008-01-17 15:37:00,82.691,82.729,82.691,82.726,30400000.0
2008-01-17 15:38:00,82.734,82.779,82.731,82.779,59200000.0
2008-01-17 15:39:00,82.833,82.859,82.818,82.859,36200000.0
2008-01-17 15:40:00,82.828,82.828,82.8,82.802,35200000.0
2008-01-17 15:41:00,82.824,82.854,82.816,82.818,25400000.0
2008-01-17 15:42:00,82.833,82.881,82.833,82.881,43200000.0
2008-01-17 15:43:00,82.92,82.924,82.891,82.902,27200000.0
2008-01-17 15:44:00,82.883,82.883,82.854,82.854,27200000.0
2008-01-17 15:45:00,82.869,82.9,82.869,82.9,16000000.0
2008-01-17 15:46:00,82.921,82.936,82.921,82.933,14400000.0
2008-01-17 15:47:00,82.97,83.046,82.97,83.046,30400000.0
2008-01-17 15:48:00,83.078,83.096,83.078,83.086,27200000.0
2008-01-17 15:49:00,83.054,83.06,83.046,83.06,11200000.0
2008-01-17 15:50:00,83.045,83.045,83.012,83.036,25600000.0
2008-01-17 15:51:00,83.021,83.023,82.999,82.999,43200000.0
2008-01-17 15:52:00,82.965,82.996,82.965,82.996,20800000.0
2008-01-17 15:53:00,83.003,83.003,82.982,82.983,24000000.0
2008-01-17 15:54:00,82.971,82.987,82.971,82.987,28800000.0
2008-01-17 15:55:00,83.005,83.044,83.005,83.044,24000000.0
2008-01-17 15:56:00,83.069,83.085,83.069,83.081,51200000.0
2008-01-17 15:57:00,83.073,83.073,83.043,83.043,12800000.0
2008-01-17 15:58:00,83.09,83.144,83.09,83.129,19200000.0
2008-01-17 15:59:00,83.166,83.184,83.165,83.167,36800000.0
2008-01-17 16:00:00,83.153,83.248,83.146,83.248,51200000.0
2008-01-17 16:01:00,83.277,83.284,83.202,83.202,41600000.0
2008-01-17 16:02:00,83.188,83.196,83.186,83.186,22400000.0
2008-01-17 16:03:00,83.232,83.254,83.229,83.232,64000000.0
2008-01-17 16:04:00,83.248,83.253,83.237,83.244,44800000.0
2008-01-17 16:05:00,83.283,83.291,83.24,83.24,47400000.0
2008-01-17 16:06:00,83.224,83.239,83.224,83.236,35200000.0
2008-01-17 16:07:00,83.27,83.27,83.194,83.2,32000000.0
2008-01-17 16:08:00,83.208,83.208,83.189,83.189,44800000.0
2008-01-17 16:09:00,83.178,83.178,83.139,83.149,44800000.0
2008-01-17 16:10:00,83.169,83.209,83.169,83.209,41600000.0
2008-01-17 16:11:00,83.222,83.223,83.213,83.222,14400000.0
2008-01-17 16:12:00,83.231,83.253,83.231,83.252,56000000.0
2008-01-17 16:13:00,83.259,83.26,83.251,83.253,11200000.0
2008-01-17 16:14:00,83.27,83.342,83.27,83.342,49600000.0
2008-01-17 16:15:00,83.331,83.342,83.3,83.312,59600000.0
2008-01-17 16:16:00,83.302,83.315,83.295,83.297,17600000.0
2008-01-17 16:17:00,83.305,83.338,83.305,83.338,38400000.0
2008-01-17 16:18:00,83.328,83.332,83.312,83.332,38400000.0
2008-01-17 16:19:00,83.328,83.345,83.328,83.345,21800000.0
2008-01-17 16:20:00,83.339,83.343,83.331,83.331,10600000.0
2008-01-17 16:21:00,83.324,83.344,83.324,83.343,27200000.0
2008-01-17 16:22:00,83.351,83.376,83.351,83.372,41600000.0
2008-01-17 16:23:00,83.379,83.391,83.37,83.374,42000000.0
2008-01-17 16:24:00,83.353,83.372,83.353,83.369,17600000.0
2008-01-17 16:25:00,83.352,83.353,83.344,83.353,33000000.0
2008-01-17 16:26:00,83.34,83.349,83.324,83.324,17600000.0
2008-01-17 16:27:00,83.321,83.322,83.304,83.304,35200000.0
2008-01-17 16:28:00,83.304,83.331,83.304,83.314,27200000.0
2008-01-17 16:29:00,83.317,83.317,83.307,83.307,10600000.0
2008-01-17 16:30:00,83.284,83.284,83.256,83.256,43600000.0
2008-01-17 16:31:00,83.252,83.252,83.244,83.244,42000000.0
2008-01-17 16:32:00,83.248,83.268,83.237,83.268,12800000.0
2008-01-17 16:33:00,83.275,83.275,83.24,83.242,27200000.0
2008-01-17 16:34:00,83.201,83.201,83.155,83.155,35200000.0
2008-01-17 16:35:00,83.153,83.164,83.107,83.107,52800000.0
2008-01-17 16:36:00,83.079,83.094,83.076,83.091,50600000.0
2008-01-17 16:37:00,83.07,83.07,83.053,83.056,41600000.0
2008-01-17 16:38:00,83.047,83.05,83.039,83.041,40000000.0
2008-01-17 16:39:00,83.038,83.038,83.021,83.028,35600000.0
2008-01-17 16:40:00,83.022,83.022,83.0,83.018,56000000.0
2008-01-17 16:41:00,83.03,83.127,83.027,83.127,74000000.0
2008-01-17 16:42:00,83.13,83.139,83.119,83.119,54800000.0
2008-01-17 16:43:00,83.115,83.134,83.115,83.134,17600000.0
2008-01-17 16:44:00,83.134,83.162,83.134,83.162,11200000.0
2008-01-17 16:45:00,83.153,83.154,83.127,83.127,57600000.0
2008-01-17 16:46:00,83.112,83.112,83.098,83.099,12800000.0
2008-01-17 16:47:00,83.097,83.108,83.094,83.104,70800000.0
2008-01-17 16:48:00,83.106,83.173,83.106,83.173,52200000.0
2008-01-17 16:49:00,83.198,83.208,83.153,83.153,36800000.0
2008-01-17 16:50:00,83.133,83.143,83.103,83.143,75200000.0
2008-01-17 16:51:00,83.147,83.147,83.1,83.109,32000000.0
2008-01-17 16:52:00,83.092,83.135,83.089,83.135,46400000.0
2008-01-17 16:53:00,83.161,83.161,83.123,83.123,30400000.0
2008-01-17 16:54:00,83.118,83.134,83.113,83.134,10600000.0
2008-01-17 16:55:00,83.137,83.137,83.096,83.107,27200000.0
2008-01-17 16:56:00,83.105,83.105,83.083,83.09,36200000.0
2008-01-17 16:57:00,83.087,83.1,83.086,83.086,19200000.0
2008-01-17 16:58:00,83.09,83.142,83.09,83.142,12800000.0
2008-01-17 16:59:00,83.13,83.13,83.108,83.13,51200000.0
2008-01-17 17:00:00,83.084,83.084,82.85,82.85,49600000.0
2008-01-17 17:01:00,82.816,82.909,82.816,82.909,40400000.0
2008-01-17 17:02:00,82.909,82.909,82.76,82.76,33000000.0
2008-01-17 17:03:00,82.756,82.793,82.715,82.715,44800000.0
2008-01-17 17:04:00,82.708,82.733,82.704,82.705,41600000.0
2008-01-17 17:05:00,82.711,82.921,82.711,82.921,54400000.0
2008-01-17 17:06:00,82.967,82.967,82.902,82.902,59600000.0
2008-01-17 17:07:00,82.847,82.865,82.846,82.865,35600000.0
2008-01-17 17:08:00,82.894,83.004,82.894,82.985,68800000.0
2008-01-17 17:09:00,82.981,82.989,82.968,82.968,58000000.0
2008-01-17 17:10:00,82.921,82.921,82.852,82.852,25600000.0
2008-01-17 17:11:00,82.853,82.861,82.769,82.769,38400000.0
2008-01-17 17:12:00,82.776,82.809,82.776,82.809,25600000.0
2008-01-17 17:13:00,82.796,82.8,82.775,82.776,28800000.0
2008-01-17 17:14:00,82.774,82.804,82.77,82.804,21200000.0
2008-01-17 17:15:00,82.802,82.815,82.796,82.808,19200000.0
2008-01-17 17:16:00,82.797,82.808,82.797,82.798,17600000.0
2008-01-17 17:17:00,82.798,82.798,82.748,82.748,37800000.0
2008-01-17 17:18:00,82.726,82.726,82.68,82.68,56400000.0
2008-01-17 17:19:00,82.604,82.604,82.52,82.52,24000000.0
2008-01-17 17:20:00,82.49,82.49,82.406,82.406,16400000.0
2008-01-17 17:21:00,82.409,82.42,82.351,82.359,28800000.0
2008-01-17 17:22:00,82.387,82.456,82.387,82.45,19600000.0
2008-01-17 17:23:00,82.458,82.511,82.458,82.511,11200000.0
2008-01-17 17:24:00,82.5,82.5,82.472,82.482,12800000.0
2008-01-17 17:25:00,82.549,82.643,82.549,82.612,17600000.0
2008-01-17 17:26:00,82.631,82.643,82.628,82.628,35200000.0
2008-01-17 17:27:00,82.62,82.64,82.611,82.634,46400000.0
2008-01-17 17:28:00,82.669,82.756,82.669,82.731,32000000.0
2008-01-17 17:29:00,82.752,82.79,82.752,82.777,27200000.0
2008-01-17 17:30:00,82.787,82.787,82.717,82.717,17000000.0
2008-01-17 17:31:00,82.696,82.716,82.682,82.716,87200000.0
2008-01-17 17:32:00,82.717,82.732,82.704,82.704,53600000.0
2008-01-17 17:33:00,82.69,82.69,82.629,82.634,36200000.0
2008-01-17 17:34:00,82.62,82.644,82.613,82.644,64400000.0
2008-01-17 17:35:00,82.653,82.695,82.648,82.695,43600000.0
2008-01-17 17:36:00,82.723,82.723,82.7,82.708,33600000.0
2008-01-17 17:37:00,82.74,82.762,82.729,82.729,16000000.0
2008-01-17 17:38:00,82.722,82.722,82.673,82.673,35200000.0
2008-01-17 17:39:00,82.667,82.689,82.667,82.688,16000000.0
2008-01-17 17:40:00,82.689,82.689,82.681,82.687,75600000.0
2008-01-17 17:41:00,82.695,82.698,82.681,82.681,12800000.0
2008-01-17 17:42:00,82.686,82.746,82.686,82.746,13200000.0
2008-01-17 17:43:00,82.756,82.756,82.726,82.726,17600000.0
2008-01-17 17:44:00,82.712,82.731,82.708,82.729,30400000.0
2008-01-17 17:45:00,82.724,82.735,82.718,82.73,30400000.0
2008-01-17 17:46:00,82.739,82.739,82.728,82.73,41600000.0
2008-01-17 17:47:00,82.737,82.809,82.737,82.809,57600000.0
2008-01-17 17:48:00,82.839,82.852,82.839,82.852,58000000.0
2008-01-17 17:49:00,82.874,82.91,82.874,82.888,46200000.0
2008-01-17 17:50:00,82.845,82.845,82.769,82.769,12800000.0
2008-01-17 17:51:00,82.751,82.751,82.722,82.722,50000000.0
2008-01-17 17:52:00,82.73,82.741,82.72,82.741,43000000.0
2008-01-17 17:53:00,82.748,82.748,82.719,82.719,34000000.0
2008-01-17 17:54:00,82.732,82.773,82.732,82.751,38400000.0
2008-01-17 17:55:00,82.735,82.735,82.728,82.733,40000000.0
2008-01-17 17:56:00,82.731,82.775,82.731,82.775,44200000.0
2008-01-17 17:57:00,82.773,82.794,82.759,82.794,36200000.0
2008-01-17 17:58:00,82.803,82.841,82.803,82.803,17000000.0
2008-01-17 17:59:00,82.793,82.793,82.673,82.673,61800000.0
2008-01-17 18:00:00,82.687,82.71,82.679,82.71,51200000.0
2008-01-17 18:01:00,82.732,82.733,82.694,82.697,32000000.0
2008-01-17 18:02:00,82.712,82.741,82.712,82.741,22800000.0
2008-01-17 18:03:00,82.714,82.718,82.7,82.718,36800000.0
2008-01-17 18:04:00,82.711,82.711,82.686,82.686,33600000.0
2008-01-17 18:05:00,82.643,82.643,82.608,82.61,12800000.0
2008-01-17 18:06:00,82.59,82.596,82.575,82.593,30400000.0
2008-01-17 18:07:00,82.608,82.62,82.608,82.62,11200000.0
2008-01-17 18:08:00,82.621,82.675,82.621,82.654,84800000.0
2008-01-17 18:09:00,82.663,82.663,82.595,82.595,33600000.0
2008-01-17 18:10:00,82.573,82.585,82.564,82.585,15400000.0
2008-01-17 18:11:00,82.606,82.624,82.595,82.624,12800000.0
2008-01-17 18:12:00,82.601,82.601,82.587,82.588,12800000.0
2008-01-17 18:13:00,82.585,82.585,82.576,82.58,27200000.0
2008-01-17 18:14:00,82.576,82.593,82.576,82.59,19200000.0
2008-01-17 18:15:00,82.614,82.614,82.594,82.594,30400000.0
2008-01-17 18:16:00,82.602,82.602,82.577,82.577,56400000.0
2008-01-17 18:17:00,82.56,82.56,82.492,82.492,43000000.0
2008-01-17 18:18:00,82.503,82.53,82.503,82.53,30400000.0
2008-01-17 18:19:00,82.545,82.549,82.53,82.53,46400000.0
2008-01-17 18:20:00,82.519,82.521,82.473,82.473,43200000.0
2008-01-17 18:21:00,82.441,82.47,82.441,82.462,13200000.0
2008-01-17 18:22:00,82.472,82.472,82.454,82.457,33600000.0
2008-01-17 18:23:00,82.447,82.449,82.431,82.44,46400000.0
2008-01-17 18:24:00,82.433,82.44,82.407,82.407,52800000.0
2008-01-17 18:25:00,82.394,82.408,82.384,82.406,33600000.0
2008-01-17 18:26:00,82.414,82.434,82.394,82.434,30800000.0
2008-01-17 18:27:00,82.484,82.488,82.475,82.475,33600000.0
2008-01-17 18:28:00,82.457,82.484,82.457,82.475,12800000.0
2008-01-17 18:29:00,82.471,82.492,82.46,82.492,25000000.0
2008-01-17 18:30:00,82.493,82.511,82.472,82.511,37200000.0
2008-01-17 18:31:00,82.48,82.526,82.472,82.526,11200000.0
2008-01-17 18:32:00,82.536,82.536,82.502,82.502,69200000.0
2008-01-17 18:33:00,82.493,82.506,82.493,82.497,32000000.0
2008-01-17 18:34:00,82.499,82.511,82.499,82.507,19200000.0
2008-01-17 18:35:00,82.492,82.493,82.41,82.41,43600000.0
2008-01-17 18:36:00,82.422,82.431,82.422,82.427,69200000.0
2008-01-17 18:37:00,82.418,82.419,82.383,82.397,36800000.0
2008-01-17 18:38:00,82.384,82.395,82.372,82.374,49600000.0
2008-01-17 18:39:00,82.36,82.36,82.336,82.336,77200000.0
2008-01-17 18:40:00,82.337,82.337,82.316,82.316,66000000.0
2008-01-17 18:41:00,82.318,82.318,82.297,82.304,71200000.0
2008-01-17 18:42:00,82.331,82.331,82.295,82.295,78400000.0
2008-01-17 18:43:00,82.288,82.288,82.212,82.221,50000000.0
2008-01-17 18:44:00,82.223,82.223,82.211,82.211,30400000.0
2008-01-17 18:45:00,82.205,82.235,82.195,82.235,12800000.0
2008-01-17 18:46:00,82.286,82.302,82.282,82.302,12800000.0
2008-01-17 18:47:00,82.303,82.313,82.303,82.313,14400000.0
2008-01-17 18:48:00,82.315,82.315,82.302,82.311,28800000.0
2008-01-17 18:49:00,82.326,82.367,82.326,82.367,24000000.0
2008-01-17 18:50:00,82.374,82.393,82.374,82.393,45800000.0
2008-01-17 18:51:00,82.419,82.442,82.419,82.439,12800000.0
2008-01-17 18:52:00,82.418,82.418,82.367,82.367,19200000.0
2008-01-17 18:53:00,82.342,82.342,82.318,82.321,30400000.0
2008-01-17 18:54:00,82.309,82.309,82.278,82.278,19600000.0
2008-01-17 18:55:00,82.241,82.252,82.239,82.24,22400000.0
2008-01-17 18:56:00,82.264,82.281,82.264,82.276,16000000.0
2008-01-17 18:57:00,82.317,82.337,82.317,82.337,19200000.0
2008-01-17 18:58:00,82.344,82.389,82.344,82.379,32000000.0
2008-01-17 18:59:00,82.366,82.366,82.277,82.277,32000000.0
2008-01-17 19:00:00,82.262,82.266,82.224,82.227,14400000.0
2008-01-17 19:01:00,82.189,82.189,82.153,82.153,19200000.0
2008-01-17 19:02:00,82.147,82.147,82.107,82.107,43200000.0
2008-01-17 19:03:00,82.075,82.092,82.073,82.092,13800000.0
2008-01-17 19:04:00,82.105,82.134,82.105,82.116,17600000.0
2008-01-17 19:05:00,82.123,82.202,82.123,82.202,22800000.0
2008-01-17 19:06:00,82.214,82.214,82.169,82.169,56000000.0
2008-01-17 19:07:00,82.149,82.152,82.138,82.145,35200000.0
2008-01-17 19:08:00,82.127,82.127,82.087,82.091,22400000.0
2008-01-17 19:09:00,82.08,82.098,82.08,82.093,12800000.0
2008-01-17 19:10:00,82.096,82.096,82.074,82.074,17600000.0
2008-01-17 19:11:00,82.066,82.066,82.026,82.051,30800000.0
2008-01-17 19:12:00,82.051,82.051,82.014,82.014,24000000.0
2008-01-17 19:13:00,82.028,82.06,82.021,82.06,12800000.0
2008-01-17 19:14:00,82.038,82.056,82.036,82.056,12800000.0
2008-01-17 19:15:00,82.077,82.109,82.077,82.107,16000000.0
2008-01-17 19:16:00,82.127,82.173,82.127,82.164,12800000.0
2008-01-17 19:17:00,82.15,82.158,82.149,82.151,14400000.0
2008-01-17 19:18:00,82.144,82.144,82.126,82.126,31400000.0
2008-01-17 19:19:00,82.131,82.131,82.114,82.121,11200000.0
2008-01-17 19:20:00,82.113,82.153,82.111,82.153,14400000.0
2008-01-17 19:21:00,82.171,82.172,82.133,82.133,17400000.0
2008-01-17 19:22:00,82.13,82.139,82.116,82.136,14400000.0
2008-01-17 19:23:00,82.095,82.102,82.082,82.102,16000000.0
2008-01-17 19:24:00,82.114,82.124,82.113,82.114,48000000.0
2008-01-17 19:25:00,82.1,82.1,82.078,82.093,11200000.0
2008-01-17 19:26:00,82.09,82.095,82.087,82.092,42400000.0
2008-01-17 19:27:00,82.076,82.079,82.055,82.055,14400000.0
2008-01-17 19:28:00,82.063,82.07,82.058,82.07,12800000.0
2008-01-17 19:29:00,82.073,82.082,82.072,82.082,12800000.0
2008-01-17 19:30:00,82.111,82.112,82.106,82.11,11600000.0
2008-01-17 19:31:00,82.107,82.119,82.107,82.119,12800000.0
2008-01-17 19:32:00,82.131,82.145,82.131,82.143,11200000.0
2008-01-17 19:33:00,82.181,82.25,82.181,82.247,12800000.0
2008-01-17 19:34:00,82.255,82.273,82.253,82.269,12800000.0
2008-01-17 19:35:00,82.26,82.26,82.231,82.231,17600000.0
2008-01-17 19:36:00,82.246,82.246,82.211,82.211,16000000.0
2008-01-17 19:37:00,82.213,82.236,82.213,82.236,11200000.0
2008-01-17 19:38:00,82.253,82.278,82.253,82.258,11200000.0
2008-01-17 19:39:00,82.253,82.267,82.253,82.267,12800000.0
2008-01-17 19:40:00,82.26,82.262,82.239,82.239,11200000.0
2008-01-17 19:41:00,82.248,82.274,82.248,82.272,11200000.0
2008-01-17 19:42:00,82.269,82.27,82.259,82.268,10600000.0
2008-01-17 19:43:00,82.273,82.281,82.269,82.277,19200000.0
2008-01-17 19:44:00,82.282,82.285,82.27,82.275,11200000.0
2008-01-17 19:45:00,82.257,82.259,82.248,82.253,16000000.0
2008-01-17 19:46:00,82.252,82.264,82.252,82.264,14400000.0
2008-01-17 19:47:00,82.29,82.373,82.29,82.373,17600000.0
2008-01-17 19:48:00,82.379,82.379,82.348,82.353,12800000.0
2008-01-17 19:49:00,82.36,82.375,82.36,82.375,29800000.0
2008-01-17 19:50:00,82.374,82.384,82.372,82.384,12800000.0
2008-01-17 19:51:00,82.383,82.408,82.383,82.408,12800000.0
2008-01-17 19:52:00,82.386,82.387,82.361,82.374,16000000.0
2008-01-17 19:53:00,82.379,82.42,82.379,82.42,12200000.0
2008-01-17 19:54:00,82.406,82.412,82.357,82.357,12800000.0
2008-01-17 19:55:00,82.341,82.341,82.283,82.283,11200000.0
2008-01-17 19:56:00,82.251,82.286,82.251,82.283,16000000.0
2008-01-17 19:57:00,82.286,82.311,82.286,82.311,12800000.0
2008-01-17 19:58:00,82.307,82.307,82.29,82.29,11200000.0
2008-01-17 19:59:00,82.277,82.299,82.277,82.299,12800000.0
2008-01-17 20:00:00,82.291,82.291,82.268,82.271,17600000.0
2008-01-17 20:01:00,82.263,82.263,82.228,82.228,11200000.0
2008-01-17 20:02:00,82.222,82.222,82.199,82.208,17600000.0
2008-01-17 20:03:00,82.182,82.205,82.176,82.203,16000000.0
2008-01-17 20:04:00,82.157,82.182,82.142,82.18,30800000.0
2008-01-17 20:05:00,82.179,82.179,82.133,82.175,12800000.0
2008-01-17 20:06:00,82.204,82.223,82.204,82.223,10600000.0
2008-01-17 20:07:00,82.223,82.231,82.221,82.231,17600000.0
2008-01-17 20:08:00,82.228,82.228,82.204,82.214,38800000.0
2008-01-17 20:09:00,82.211,82.229,82.211,82.229,11200000.0
2008-01-17 20:10:00,82.25,82.252,82.239,82.242,16000000.0
2008-01-17 20:11:00,82.242,82.243,82.232,82.236,11200000.0
2008-01-17 20:12:00,82.239,82.314,82.239,82.314,11200000.0
2008-01-17 20:13:00,82.315,82.318,82.302,82.307,27600000.0
2008-01-17 20:14:00,82.293,82.301,82.222,82.301,14400000.0
2008-01-17 20:15:00,82.311,82.327,82.311,82.323,17600000.0
2008-01-17 20:16:00,82.351,82.365,82.351,82.365,28800000.0
2008-01-17 20:17:00,82.39,82.443,82.39,82.443,33600000.0
2008-01-17 20:18:00,82.445,82.458,82.445,82.454,8000000.0
2008-01-17 20:19:00,82.453,82.453,82.418,82.418,11200000.0
2008-01-17 20:20:00,82.385,82.388,82.373,82.381,19200000.0
2008-01-17 20:21:00,82.381,82.381,82.36,82.36,16400000.0
2008-01-17 20:22:00,82.367,82.384,82.367,82.369,14400000.0
2008-01-17 20:23:00,82.369,82.379,82.368,82.368,12800000.0
2008-01-17 20:24:00,82.391,82.391,82.376,82.389,16000000.0
2008-01-17 20:25:00,82.377,82.386,82.372,82.384,11200000.0
2008-01-17 20:26:00,82.384,82.384,82.364,82.375,16000000.0
2008-01-17 20:27:00,82.399,82.402,82.388,82.388,13600000.0
2008-01-17 20:28:00,82.401,82.401,82.375,82.384,11200000.0
2008-01-17 20:29:00,82.376,82.395,82.376,82.392,12800000.0
2008-01-17 20:30:00,82.395,82.414,82.395,82.406,27200000.0
2008-01-17 20:31:00,82.411,82.416,82.407,82.413,8000000.0
2008-01-17 20:32:00,82.422,82.431,82.419,82.421,11200000.0
2008-01-17 20:33:00,82.427,82.432,82.42,82.426,12800000.0
2008-01-17 20:34:00,82.438,82.445,82.435,82.435,11200000.0
2008-01-17 20:35:00,82.416,82.416,82.405,82.405,10600000.0
2008-01-17 20:36:00,82.398,82.409,82.389,82.392,16000000.0
2008-01-17 20:37:00,82.391,82.393,82.389,82.392,8000000.0
2008-01-17 20:38:00,82.384,82.394,82.383,82.392,12800000.0
2008-01-17 20:39:00,82.399,82.422,82.399,82.422,14400000.0
2008-01-17 20:40:00,82.404,82.424,82.404,82.424,11200000.0
2008-01-17 20:41:00,82.424,82.424,82.404,82.412,14400000.0
2008-01-17 20:42:00,82.394,82.394,82.38,82.386,11200000.0
2008-01-17 20:43:00,82.393,82.425,82.393,82.425,14400000.0
2008-01-17 20:44:00,82.436,82.436,82.419,82.419,11200000.0
2008-01-17 20:45:00,82.416,82.44,82.416,82.439,12800000.0
2008-01-17 20:46:00,82.414,82.414,82.387,82.394,14400000.0
2008-01-17 20:47:00,82.389,82.389,82.34,82.34,8000000.0
2008-01-17 20:48:00,82.36,82.394,82.36,82.394,17600000.0
2008-01-17 20:49:00,82.37,82.37,82.351,82.352,11600000.0
2008-01-17 20:50:00,82.36,82.362,82.347,82.359,14400000.0
2008-01-17 20:51:00,82.336,82.342,82.336,82.337,28800000.0
2008-01-17 20:52:00,82.336,82.346,82.318,82.318,11200000.0
2008-01-17 20:53:00,82.29,82.29,82.262,82.272,16000000.0
2008-01-17 20:54:00,82.251,82.262,82.24,82.24,12800000.0
2008-01-17 20:55:00,82.229,82.234,82.201,82.234,11200000.0
2008-01-17 20:56:00,82.248,82.248,82.24,82.24,12800000.0
2008-01-17 20:57:00,82.225,82.225,82.207,82.21,12800000.0
2008-01-17 20:58:00,82.219,82.227,82.208,82.211,16000000.0
2008-01-17 20:59:00,82.206,82.206,82.179,82.179,11200000.0
2008-01-17 21:00:00,82.173,82.173,82.157,82.157,17600000.0
2008-01-17 21:01:00,82.12,82.147,82.117,82.144,11200000.0
2008-01-17 21:02:00,82.151,82.154,82.147,82.149,15400000.0
2008-01-17 21:03:00,82.153,82.155,82.144,82.146,12800000.0
2008-01-17 21:04:00,82.16,82.162,82.142,82.142,16000000.0
2008-01-17 21:05:00,82.124,82.15,82.124,82.136,12800000.0
2008-01-17 21:06:00,82.158,82.184,82.158,82.184,11200000.0
2008-01-17 21:07:00,82.183,82.184,82.169,82.177,14400000.0
2008-01-17 21:08:00,82.192,82.192,82.159,82.164,16000000.0
2008-01-17 21:09:00,82.156,82.167,82.152,82.167,14400000.0
2008-01-17 21:10:00,82.166,82.176,82.161,82.161,12800000.0
2008-01-17 21:11:00,82.15,82.17,82.137,82.164,12800000.0
2008-01-17 21:12:00,82.144,82.144,82.122,82.133,12800000.0
2008-01-17 21:13:00,82.134,82.149,82.134,82.145,16000000.0
2008-01-17 21:14:00,82.15,82.15,82.136,82.138,12800000.0
2008-01-17 21:15:00,82.132,82.132,82.105,82.105,10600000.0
2008-01-17 21:16:00,82.079,82.08,82.05,82.05,19200000.0
2008-01-17 21:17:00,82.046,82.046,82.03,82.031,14400000.0
2008-01-17 21:18:00,82.035,82.036,82.026,82.026,8000000.0
2008-01-17 21:19:00,82.037,82.067,82.037,82.064,11200000.0
2008-01-17 21:20:00,82.053,82.084,82.053,82.084,14400000.0
2008-01-17 21:21:00,82.079,82.079,82.063,82.077,17600000.0
2008-01-17 21:22:00,82.067,82.067,82.049,82.052,12800000.0
2008-01-17 21:23:00,82.055,82.055,82.042,82.052,12800000.0
2008-01-17 21:24:00,82.025,82.032,82.018,82.027,11200000.0
2008-01-17 21:25:00,82.061,82.075,82.061,82.061,17600000.0
2008-01-17 21:26:00,82.064,82.084,82.053,82.057,24000000.0
2008-01-17 21:27:00,82.038,82.042,82.033,82.036,22400000.0
2008-01-17 21:28:00,82.053,82.053,82.022,82.022,11200000.0
2008-01-17 21:29:00,82.017,82.017,82.006,82.012,27200000.0
2008-01-17 21:30:00,81.994,81.994,81.976,81.982,12800000.0
2008-01-17 21:31:00,81.962,81.979,81.962,81.973,16000000.0
2008-01-17 21:32:00,81.984,81.987,81.98,81.98,14800000.0
2008-01-17 21:33:00,81.983,81.984,81.965,81.965,11200000.0
2008-01-17 21:34:00,81.947,81.953,81.932,81.932,17600000.0
2008-01-17 21:35:00,81.918,81.918,81.897,81.897,14400000.0
2008-01-17 21:36:00,81.895,81.911,81.888,81.906,11600000.0
2008-01-17 21:37:00,81.903,81.928,81.903,81.915,16000000.0
2008-01-17 21:38:00,81.927,81.939,81.829,81.829,12800000.0
2008-01-17 21:39:00,81.9,81.9,81.868,81.872,12800000.0
2008-01-17 21:40:00,81.877,81.891,81.866,81.891,11200000.0
2008-01-17 21:41:00,81.879,81.879,81.784,81.849,10600000.0
2008-01-17 21:42:00,81.887,81.925,81.887,81.921,14400000.0
2008-01-17 21:43:00,81.918,81.918,81.865,81.865,14400000.0
2008-01-17 21:44:00,81.868,81.869,81.852,81.852,12800000.0
2008-01-17 21:45:00,81.867,81.893,81.865,81.893,17600000.0
2008-01-17 21:46:00,81.959,81.984,81.959,81.984,14400000.0
2008-01-17 21:47:00,81.968,81.968,81.925,81.925,11200000.0
2008-01-17 21:48:00,81.933,81.952,81.924,81.952,35200000.0
2008-01-17 21:49:00,81.974,81.998,81.974,81.998,11600000.0
2008-01-17 21:50:00,82.036,82.052,82.033,82.041,12800000.0
2008-01-17 21:51:00,82.018,82.018,82.001,82.001,17000000.0
2008-01-17 21:52:00,81.996,82.004,81.996,82.004,11200000.0
2008-01-17 21:53:00,82.025,82.025,82.017,82.017,11200000.0
2008-01-17 21:54:00,82.036,82.057,82.036,82.057,11200000.0
2008-01-17 21:55:00,82.06,82.067,82.048,82.048,12800000.0
2008-01-17 21:56:00,82.042,82.044,82.016,82.016,13200000.0
2008-01-17 21:57:00,82.015,82.023,82.013,82.022,17600000.0
2008-01-17 21:58:00,82.021,82.024,82.009,82.009,8000000.0
2008-01-17 21:59:00,82.005,82.03,82.003,82.003,12800000.0
2008-01-17 22:00:00,82.022,82.022,82.002,82.002,17600000.0
2008-01-17 22:01:00,81.986,81.999,81.982,81.999,11200000.0
2008-01-17 22:02:00,81.971,81.971,81.875,81.875,11200000.0
2008-01-17 22:03:00,81.858,81.858,81.842,81.845,17600000.0
2008-01-17 22:04:00,81.872,81.903,81.872,81.883,16400000.0
2008-01-17 22:05:00,81.869,81.869,81.844,81.844,11200000.0
2008-01-17 22:06:00,81.852,81.886,81.852,81.886,12800000.0
2008-01-17 22:07:00,81.916,82.051,81.916,82.051,16000000.0
2008-01-17 22:08:00,82.069,82.069,81.991,81.995,16000000.0
2008-01-17 22:09:00,81.961,81.964,81.942,81.962,12200000.0
2008-01-17 22:10:00,81.974,81.98,81.974,81.975,12800000.0
2008-01-17 22:11:00,81.97,81.991,81.965,81.991,11200000.0
2008-01-17 22:12:00,81.987,81.987,81.965,81.965,12800000.0
2008-01-17 22:13:00,81.944,81.975,81.944,81.975,12800000.0
2008-01-17 22:14:00,81.965,81.965,81.943,81.951,12800000.0
2008-01-17 22:15:00,81.944,81.944,81.928,81.928,14400000.0
2008-01-17 22:16:00,81.904,81.904,81.833,81.833,12800000.0
2008-01-17 22:17:00,81.853,81.86,81.839,81.841,11200000.0
2008-01-17 22:18:00,81.839,81.839,81.827,81.827,9600000.0
2008-01-17 22:19:00,81.833,81.843,81.82,81.843,11200000.0
2008-01-17 22:20:00,81.83,81.854,81.814,81.854,12800000.0
2008-01-17 22:21:00,81.851,81.851,81.827,81.827,11200000.0
2008-01-17 22:22:00,81.822,81.822,81.787,81.787,12800000.0
2008-01-17 22:23:00,81.795,81.795,81.769,81.77,12800000.0
2008-01-17 22:24:00,81.77,81.784,81.762,81.777,11200000.0
2008-01-17 22:25:00,81.795,81.795,81.771,81.771,16000000.0
2008-01-17 22:26:00,81.752,81.752,81.728,81.728,11200000.0
2008-01-17 22:27:00,81.731,81.739,81.729,81.739,12800000.0
2008-01-17 22:28:00,81.744,81.749,81.715,81.715,11200000.0
2008-01-17 22:29:00,81.721,81.724,81.711,81.711,16000000.0
2008-01-17 22:30:00,81.713,81.714,81.657,81.657,17600000.0
2008-01-17 22:31:00,81.651,81.653,81.645,81.652,11200000.0
2008-01-17 22:32:00,81.673,81.673,81.646,81.67,12800000.0
2008-01-17 22:33:00,81.674,81.674,81.654,81.659,11200000.0
2008-01-17 22:34:00,81.702,81.733,81.702,81.733,12200000.0
2008-01-17 22:35:00,81.747,81.747,81.726,81.733,12800000.0
2008-01-17 22:36:00,81.743,81.75,81.736,81.743,17600000.0
2008-01-17 22:37:00,81.726,81.76,81.726,81.76,25600000.0
2008-01-17 22:38:00,81.763,81.771,81.758,81.767,17600000.0
2008-01-17 22:39:00,81.748,81.764,81.748,81.762,12800000.0
2008-01-17 22:40:00,81.755,81.755,81.726,81.726,17600000.0
2008-01-17 22:41:00,81.71,81.71,81.684,81.687,11200000.0
2008-01-17 22:42:00,81.677,81.679,81.656,81.675,17600000.0
2008-01-17 22:43:00,81.671,81.676,81.655,81.665,16000000.0
2008-01-17 22:44:00,81.651,81.651,81.633,81.633,12800000.0
2008-01-17 22:45:00,81.604,81.604,81.584,81.597,16000000.0
2008-01-17 22:46:00,81.604,81.604,81.586,81.594,11200000.0
2008-01-17 22:47:00,81.577,81.583,81.559,81.559,17600000.0
2008-01-17 22:48:00,81.564,81.583,81.564,81.583,11200000.0
2008-01-17 22:49:00,81.582,81.582,81.543,81.543,12800000.0
2008-01-17 22:50:00,81.548,81.548,81.503,81.507,11200000.0
2008-01-17 22:51:00,81.503,81.566,81.503,81.566,11200000.0
2008-01-17 22:52:00,81.551,81.567,81.551,81.566,11200000.0
2008-01-17 22:53:00,81.578,81.582,81.559,81.56,11200000.0
2008-01-17 22:54:00,81.523,81.523,81.509,81.519,12800000.0
2008-01-17 22:55:00,81.503,81.512,81.501,81.51,12800000.0
2008-01-17 22:56:00,81.511,81.532,81.511,81.532,17000000.0
2008-01-17 22:57:00,81.539,81.545,81.51,81.545,17600000.0
2008-01-17 22:58:00,81.555,81.575,81.551,81.559,14400000.0
2008-01-17 22:59:00,81.56,81.569,81.56,81.56,17600000.0
2008-01-17 23:00:00,81.558,81.618,81.558,81.618,17600000.0
2008-01-17 23:01:00,81.677,81.698,81.677,81.692,13800000.0
2008-01-17 23:02:00,81.701,81.716,81.699,81.703,17600000.0
2008-01-17 23:03:00,81.678,81.682,81.648,81.682,16000000.0
2008-01-17 23:04:00,81.675,81.686,81.675,81.686,11200000.0
2008-01-17 23:05:00,81.685,81.71,81.685,81.71,33600000.0
2008-01-17 23:06:00,81.748,81.792,81.748,81.792,12800000.0
2008-01-17 23:07:00,81.785,81.785,81.768,81.77,12800000.0
2008-01-17 23:08:00,81.762,81.762,81.719,81.737,16000000.0
2008-01-17 23:09:00,81.727,81.728,81.715,81.722,17600000.0
2008-01-17 23:10:00,81.731,81.752,81.731,81.749,12800000.0
2008-01-17 23:11:00,81.773,81.773,81.763,81.768,11200000.0
2008-01-17 23:12:00,81.777,81.785,81.774,81.783,16000000.0
2008-01-17 23:13:00,81.767,81.767,81.74,81.754,12800000.0
2008-01-17 23:14:00,81.772,81.789,81.765,81.785,11200000.0
2008-01-17 23:15:00,81.781,81.787,81.766,81.766,17400000.0
2008-01-17 23:16:00,81.763,81.766,81.75,81.766,17000000.0
2008-01-17 23:17:00,81.76,81.779,81.76,81.776,11200000.0
2008-01-17 23:18:00,81.777,81.779,81.749,81.752,11200000.0
2008-01-17 23:19:00,81.751,81.762,81.751,81.757,12800000.0
2008-01-17 23:20:00,81.765,81.77,81.754,81.77,14400000.0
2008-01-17 23:21:00,81.745,81.767,81.745,81.748,15400000.0
2008-01-17 23:22:00,81.707,81.707,81.69,81.706,12800000.0
2008-01-17 23:23:00,81.721,81.721,81.71,81.715,11200000.0
2008-01-17 23:24:00,81.692,81.692,81.58,81.58,11200000.0
2008-01-17 23:25:00,81.533,81.559,81.533,81.559,14400000.0
2008-01-17 23:26:00,81.564,81.58,81.559,81.58,12200000.0
2008-01-17 23:27:00,81.532,81.534,81.501,81.501,17600000.0
2008-01-17 23:28:00,81.48,81.512,81.48,81.5,12800000.0
2008-01-17 23:29:00,81.496,81.516,81.438,81.516,11200000.0
2008-01-17 23:30:00,81.529,81.546,81.529,81.54,16000000.0
2008-01-17 23:31:00,81.576,81.582,81.57,81.573,12800000.0
2008-01-17 23:32:00,81.578,81.601,81.578,81.599,17600000.0
2008-01-17 23:33:00,81.608,81.614,81.605,81.605,12800000.0
2008-01-17 23:34:00,81.586,81.586,81.543,81.546,16000000.0
2008-01-17 23:35:00,81.528,81.528,81.512,81.519,16000000.0
2008-01-17 23:36:00,81.52,81.531,81.517,81.531,12800000.0
2008-01-17 23:37:00,81.547,81.547,81.522,81.523,12800000.0
2008-01-17 23:38:00,81.508,81.508,81.493,81.493,11200000.0
2008-01-17 23:39:00,81.509,81.509,81.498,81.5,11200000.0
2008-01-17 23:40:00,81.491,81.513,81.488,81.513,34600000.0
2008-01-17 23:41:00,81.537,81.557,81.537,81.553,12800000.0
2008-01-17 23:42:00,81.576,81.599,81.576,81.599,17600000.0
2008-01-17 23:43:00,81.631,81.644,81.628,81.631,14400000.0
2008-01-17 23:44:00,81.645,81.646,81.605,81.605,16000000.0
2008-01-17 23:45:00,81.755,81.885,81.755,81.852,11600000.0
2008-01-17 23:46:00,81.817,81.817,81.735,81.735,17600000.0
2008-01-17 23:47:00,81.683,81.683,81.66,81.669,12800000.0
2008-01-17 23:48:00,81.683,81.701,81.683,81.684,8000000.0
2008-01-17 23:49:00,81.66,81.673,81.647,81.673,16000000.0
2008-01-17 23:50:00,81.646,81.646,81.624,81.643,11200000.0
2008-01-17 23:51:00,81.638,81.671,81.638,81.671,12800000.0
2008-01-17 23:52:00,81.662,81.663,81.645,81.653,12800000.0
2008-01-17 23:53:00,81.656,81.66,81.642,81.642,9600000.0
2008-01-17 23:54:00,81.607,81.621,81.589,81.602,14400000.0
2008-01-17 23:55:00,81.619,81.622,81.612,81.612,9600000.0
2008-01-17 23:56:00,81.573,81.574,81.481,81.481,11200000.0
2008-01-17 23:57:00,81.586,81.608,81.586,81.608,12800000.0
2008-01-17 23:58:00,81.618,81.618,81.598,81.612,11600000.0
2008-01-17 23:59:00,81.588,81.592,81.568,81.568,10000000.0
2008-01-18 00:00:00,81.567,81.571,81.55,81.55,17600000.0
2008-01-18 00:01:00,81.549,81.561,81.549,81.557,12800000.0
2008-01-18 00:02:00,81.561,81.561,81.519,81.552,11200000.0
2008-01-18 00:03:00,81.561,81.571,81.554,81.554,12800000.0
2008-01-18 00:04:00,81.54,81.58,81.54,81.577,11200000.0
2008-01-18 00:05:00,81.57,81.593,81.567,81.587,11200000.0
2008-01-18 00:06:00,81.588,81.611,81.588,81.611,11200000.0
2008-01-18 00:07:00,81.611,81.638,81.611,81.638,12800000.0
2008-01-18 00:08:00,81.637,81.658,81.637,81.658,12800000.0
2008-01-18 00:09:00,81.66,81.668,81.649,81.657,12800000.0
2008-01-18 00:10:00,81.661,81.664,81.651,81.659,12800000.0
2008-01-18 00:11:00,81.613,81.632,81.601,81.632,16000000.0
2008-01-18 00:12:00,81.634,81.646,81.633,81.646,12800000.0
2008-01-18 00:13:00,81.661,81.664,81.655,81.664,12800000.0
2008-01-18 00:14:00,81.641,81.641,81.614,81.614,14800000.0
2008-01-18 00:15:00,81.606,81.607,81.598,81.599,28800000.0
2008-01-18 00:16:00,81.606,81.633,81.606,81.631,14400000.0
2008-01-18 00:17:00,81.647,81.663,81.646,81.661,17600000.0
2008-01-18 00:18:00,81.674,81.674,81.667,81.669,12800000.0
2008-01-18 00:19:00,81.669,81.686,81.669,81.686,12800000.0
2008-01-18 00:20:00,81.715,81.759,81.715,81.742,17600000.0
2008-01-18 00:21:00,81.755,81.755,81.743,81.744,12800000.0
2008-01-18 00:22:00,81.731,81.747,81.73,81.731,17600000.0
2008-01-18 00:23:00,81.741,81.741,81.726,81.726,11200000.0
2008-01-18 00:24:00,81.724,81.724,81.664,81.672,14400000.0
2008-01-18 00:25:00,81.633,81.633,81.616,81.616,12800000.0
2008-01-18 00:26:00,81.608,81.608,81.583,81.584,12800000.0
2008-01-18 00:27:00,81.589,81.595,81.572,81.595,17600000.0
2008-01-18 00:28:00,81.596,81.596,81.582,81.586,31400000.0
2008-01-18 00:29:00,81.593,81.593,81.579,81.579,12800000.0
2008-01-18 00:30:00,81.562,81.59,81.562,81.59,11200000.0
2008-01-18 00:31:00,81.606,81.606,81.592,81.592,11200000.0
2008-01-18 00:32:00,81.57,81.602,81.57,81.602,12200000.0
2008-01-18 00:33:00,81.6,81.651,81.6,81.651,12800000.0
2008-01-18 00:34:00,81.648,81.654,81.617,81.617,19200000.0
2008-01-18 00:35:00,81.616,81.622,81.616,81.621,11200000.0
2008-01-18 00:36:00,81.628,81.64,81.626,81.626,17000000.0
2008-01-18 00:37:00,81.635,81.642,81.631,81.638,12200000.0
2008-01-18 00:38:00,81.646,81.655,81.646,81.651,10600000.0
2008-01-18 00:39:00,81.658,81.667,81.652,81.652,9600000.0
2008-01-18 00:40:00,81.662,81.686,81.662,81.683,16000000.0
2008-01-18 00:41:00,81.699,81.699,81.682,81.682,12800000.0
2008-01-18 00:42:00,81.684,81.717,81.684,81.717,12800000.0
2008-01-18 00:43:00,81.706,81.724,81.706,81.724,11200000.0
2008-01-18 00:44:00,81.73,81.75,81.727,81.749,17600000.0
2008-01-18 00:45:00,81.732,81.732,81.724,81.732,11200000.0
2008-01-18 00:46:00,81.739,81.744,81.728,81.728,14400000.0
2008-01-18 00:47:00,81.745,81.767,81.745,81.754,12800000.0
2008-01-18 00:48:00,81.746,81.755,81.741,81.747,12200000.0
2008-01-18 00:49:00,81.752,81.755,81.738,81.738,16000000.0
2008-01-18 00:50:00,81.732,81.732,81.714,81.717,14400000.0
2008-01-18 00:51:00,81.722,81.738,81.714,81.738,17600000.0
2008-01-18 00:52:00,81.732,81.732,81.702,81.702,11200000.0
2008-01-18 00:53:00,81.687,81.708,81.687,81.697,18000000.0
2008-01-18 00:54:00,81.71,81.74,81.71,81.74,18000000.0
2008-01-18 00:55:00,81.715,81.723,81.714,81.715,28800000.0
2008-01-18 00:56:00,81.726,81.73,81.72,81.72,12800000.0
2008-01-18 00:57:00,81.724,81.724,81.711,81.719,13200000.0
2008-01-18 00:58:00,81.724,81.727,81.707,81.719,12800000.0
2008-01-18 00:59:00,81.704,81.704,81.674,81.674,11200000.0
2008-01-18 01:00:00,81.676,81.695,81.676,81.686,15400000.0
2008-01-18 01:01:00,81.691,81.691,81.677,81.683,17600000.0
2008-01-18 01:02:00,81.68,81.684,81.679,81.684,11200000.0
2008-01-18 01:03:00,81.675,81.675,81.663,81.673,21800000.0
2008-01-18 01:04:00,81.657,81.658,81.612,81.612,12800000.0
2008-01-18 01:05:00,81.619,81.641,81.619,81.641,12800000.0
2008-01-18 01:06:00,81.661,81.665,81.602,81.658,12800000.0
2008-01-18 01:07:00,81.653,81.653,81.639,81.641,10600000.0
2008-01-18 01:08:00,81.627,81.627,81.599,81.599,16000000.0
2008-01-18 01:09:00,81.613,81.623,81.59,81.591,15400000.0
2008-01-18 01:10:00,81.585,81.6,81.577,81.578,15400000.0
2008-01-18 01:11:00,81.579,81.581,81.553,81.555,11200000.0
2008-01-18 01:12:00,81.555,81.555,81.547,81.552,15400000.0
2008-01-18 01:13:00,81.561,81.561,81.547,81.549,17600000.0
2008-01-18 01:14:00,81.554,81.557,81.551,81.554,16000000.0
2008-01-18 01:15:00,81.558,81.558,81.543,81.543,17000000.0
2008-01-18 01:16:00,81.54,81.54,81.531,81.531,25600000.0
2008-01-18 01:17:00,81.542,81.542,81.529,81.529,12800000.0
2008-01-18 01:18:00,81.505,81.505,81.428,81.428,12800000.0
2008-01-18 01:19:00,81.431,81.462,81.431,81.462,11200000.0
2008-01-18 01:20:00,81.462,81.469,81.462,81.464,11200000.0
2008-01-18 01:21:00,81.476,81.483,81.455,81.455,11200000.0
2008-01-18 01:22:00,81.42,81.457,81.42,81.457,12800000.0
2008-01-18 01:23:00,81.351,81.37,81.332,81.37,16000000.0
2008-01-18 01:24:00,81.362,81.399,81.36,81.399,12800000.0
2008-01-18 01:25:00,81.379,81.379,81.355,81.355,11200000.0
2008-01-18 01:26:00,81.31,81.31,81.288,81.288,11200000.0
2008-01-18 01:27:00,81.307,81.307,81.266,81.266,16000000.0
2008-01-18 01:28:00,81.248,81.248,81.186,81.212,14400000.0
2008-01-18 01:29:00,81.216,81.216,81.198,81.211,16400000.0
2008-01-18 01:30:00,81.23,81.26,81.227,81.26,11200000.0
2008-01-18 01:31:00,81.293,81.328,81.293,81.326,11200000.0
2008-01-18 01:32:00,81.36,81.384,81.36,81.366,12800000.0
2008-01-18 01:33:00,81.351,81.36,81.341,81.341,11200000.0
2008-01-18 01:34:00,81.374,81.378,81.371,81.372,24000000.0
2008-01-18 01:35:00,81.355,81.358,81.34,81.358,11200000.0
2008-01-18 01:36:00,81.38,81.392,81.378,81.383,11200000.0
2008-01-18 01:37:00,81.391,81.394,81.383,81.383,12800000.0
2008-01-18 01:38:00,81.387,81.392,81.374,81.392,17600000.0
2008-01-18 01:39:00,81.39,81.39,81.376,81.376,14400000.0
2008-01-18 01:40:00,81.335,81.335,81.315,81.327,11200000.0
2008-01-18 01:41:00,81.326,81.326,81.305,81.309,12200000.0
2008-01-18 01:42:00,81.274,81.283,81.25,81.25,11200000.0
2008-01-18 01:43:00,81.257,81.281,81.255,81.277,17600000.0
2008-01-18 01:44:00,81.283,81.288,81.271,81.271,12800000.0
2008-01-18 01:45:00,81.275,81.288,81.271,81.271,12800000.0
2008-01-18 01:46:00,81.239,81.25,81.206,81.206,16000000.0
2008-01-18 01:47:00,81.186,81.201,81.179,81.193,12800000.0
2008-01-18 01:48:00,81.203,81.208,81.194,81.202,12800000.0
2008-01-18 01:49:00,81.165,81.165,81.153,81.153,12800000.0
2008-01-18 01:50:00,81.158,81.169,81.153,81.169,14400000.0
2008-01-18 01:51:00,81.165,81.19,81.165,81.18,17600000.0
2008-01-18 01:52:00,81.173,81.174,81.17,81.17,20800000.0
2008-01-18 01:53:00,81.148,81.148,81.122,81.122,12800000.0
2008-01-18 01:54:00,81.113,81.119,81.107,81.11,12800000.0
2008-01-18 01:55:00,81.1,81.1,81.078,81.092,14400000.0
2008-01-18 01:56:00,81.093,81.106,81.093,81.098,12800000.0
2008-01-18 01:57:00,81.114,81.14,81.114,81.135,19200000.0
2008-01-18 01:58:00,81.14,81.194,81.14,81.194,11200000.0
2008-01-18 01:59:00,81.168,81.168,81.154,81.16,16000000.0
2008-01-18 02:00:00,81.149,81.149,81.134,81.134,12800000.0
2008-01-18 02:01:00,81.138,81.163,81.138,81.163,17600000.0
2008-01-18 02:02:00,81.155,81.171,81.153,81.171,11200000.0
2008-01-18 02:03:00,81.175,81.187,81.175,81.186,15400000.0
2008-01-18 02:04:00,81.194,81.209,81.194,81.209,11200000.0
2008-01-18 02:05:00,81.219,81.299,81.219,81.299,12800000.0
2008-01-18 02:06:00,81.314,81.314,81.284,81.284,14800000.0
2008-01-18 02:07:00,81.27,81.271,81.26,81.26,12800000.0
2008-01-18 02:08:00,81.254,81.254,81.208,81.208,17600000.0
2008-01-18 02:09:00,81.205,81.205,81.171,81.175,16000000.0
2008-01-18 02:10:00,81.177,81.194,81.177,81.191,11200000.0
2008-01-18 02:11:00,81.189,81.205,81.181,81.205,12800000.0
2008-01-18 02:12:00,81.194,81.204,81.179,81.204,17600000.0
2008-01-18 02:13:00,81.198,81.233,81.198,81.233,11200000.0
2008-01-18 02:14:00,81.284,81.302,81.277,81.302,11200000.0
2008-01-18 02:15:00,81.315,81.328,81.312,81.312,11200000.0
2008-01-18 02:16:00,81.314,81.35,81.314,81.35,11200000.0
2008-01-18 02:17:00,81.373,81.383,81.37,81.372,10000000.0
2008-01-18 02:18:00,81.358,81.369,81.353,81.36,12800000.0
2008-01-18 02:19:00,81.36,81.366,81.354,81.362,12800000.0
2008-01-18 02:20:00,81.368,81.385,81.287,81.385,12800000.0
2008-01-18 02:21:00,81.363,81.372,81.343,81.355,17600000.0
2008-01-18 02:22:00,81.322,81.348,81.322,81.336,14400000.0
2008-01-18 02:23:00,81.341,81.35,81.337,81.349,12800000.0
2008-01-18 02:24:00,81.343,81.392,81.337,81.392,11200000.0
2008-01-18 02:25:00,81.404,81.435,81.404,81.433,17600000.0
2008-01-18 02:26:00,81.455,81.462,81.422,81.422,13200000.0
2008-01-18 02:27:00,81.433,81.433,81.419,81.425,12000000.0
2008-01-18 02:28:00,81.415,81.415,81.408,81.415,12800000.0
2008-01-18 02:29:00,81.412,81.412,81.396,81.405,11200000.0
2008-01-18 02:30:00,81.389,81.396,81.385,81.396,12800000.0
2008-01-18 02:31:00,81.411,81.411,81.379,81.386,17600000.0
2008-01-18 02:32:00,81.372,81.388,81.372,81.384,11200000.0
2008-01-18 02:33:00,81.4,81.44,81.4,81.44,11200000.0
2008-01-18 02:34:00,81.447,81.471,81.447,81.471,14400000.0
2008-01-18 02:35:00,81.489,81.498,81.489,81.489,12800000.0
2008-01-18 02:36:00,81.476,81.481,81.47,81.47,12800000.0
2008-01-18 02:37:00,81.457,81.457,81.425,81.434,12800000.0
2008-01-18 02:38:00,81.449,81.449,81.435,81.443,11600000.0
2008-01-18 02:39:00,81.445,81.455,81.445,81.446,16000000.0
2008-01-18 02:40:00,81.463,81.48,81.457,81.476,16000000.0
2008-01-18 02:41:00,81.484,81.484,81.464,81.481,11200000.0
2008-01-18 02:42:00,81.457,81.457,81.444,81.455,11200000.0
2008-01-18 02:43:00,81.465,81.478,81.465,81.466,10600000.0
2008-01-18 02:44:00,81.487,81.487,81.469,81.47,11200000.0
2008-01-18 02:45:00,81.471,81.476,81.469,81.469,10600000.0
2008-01-18 02:46:00,81.414,81.425,81.404,81.425,11200000.0
2008-01-18 02:47:00,81.421,81.421,81.391,81.391,12800000.0
2008-01-18 02:48:00,81.396,81.437,81.34,81.34,11600000.0
2008-01-18 02:49:00,81.434,81.449,81.434,81.435,17600000.0
2008-01-18 02:50:00,81.429,81.436,81.415,81.424,12800000.0
2008-01-18 02:51:00,81.424,81.453,81.42,81.453,11200000.0
2008-01-18 02:52:00,81.451,81.478,81.442,81.478,11200000.0
2008-01-18 02:53:00,81.484,81.484,81.472,81.481,11200000.0
2008-01-18 02:54:00,81.467,81.467,81.453,81.453,12800000.0
2008-01-18 02:55:00,81.474,81.507,81.474,81.507,11200000.0
2008-01-18 02:56:00,81.514,81.54,81.514,81.54,10600000.0
2008-01-18 02:57:00,81.543,81.543,81.523,81.531,11200000.0
2008-01-18 02:58:00,81.528,81.537,81.521,81.537,17600000.0
2008-01-18 02:59:00,81.537,81.573,81.536,81.573,9600000.0
2008-01-18 03:00:00,81.573,81.573,81.554,81.567,12800000.0
2008-01-18 03:01:00,81.569,81.57,81.555,81.56,11200000.0
2008-01-18 03:02:00,81.572,81.591,81.572,81.575,17600000.0
2008-01-18 03:03:00,81.576,81.586,81.566,81.586,14400000.0
2008-01-18 03:04:00,81.592,81.608,81.588,81.607,11200000.0
2008-01-18 03:05:00,81.611,81.625,81.609,81.625,16000000.0
2008-01-18 03:06:00,81.625,81.629,81.611,81.611,16000000.0
2008-01-18 03:07:00,81.606,81.629,81.606,81.617,14400000.0
2008-01-18 03:08:00,81.606,81.608,81.57,81.581,11200000.0
2008-01-18 03:09:00,81.57,81.57,81.542,81.542,11200000.0
2008-01-18 03:10:00,81.487,81.487,81.377,81.377,8000000.0
2008-01-18 03:11:00,81.355,81.355,81.257,81.257,11200000.0
2008-01-18 03:12:00,81.22,81.22,81.161,81.161,11200000.0
2008-01-18 03:13:00,81.109,81.11,81.078,81.087,16000000.0
2008-01-18 03:14:00,81.107,81.107,81.079,81.094,16000000.0
2008-01-18 03:15:00,81.135,81.172,81.113,81.172,17600000.0
2008-01-18 03:16:00,81.16,81.16,81.096,81.096,12800000.0
2008-01-18 03:17:00,81.097,81.108,81.093,81.108,11200000.0
2008-01-18 03:18:00,81.082,81.094,81.077,81.077,11200000.0
2008-01-18 03:19:00,81.1,81.1,81.09,81.096,12800000.0
2008-01-18 03:20:00,81.061,81.061,81.013,81.041,11200000.0
2008-01-18 03:21:00,81.077,81.108,81.077,81.108,14400000.0
2008-01-18 03:22:00,81.1,81.115,81.1,81.115,11200000.0
2008-01-18 03:23:00,81.104,81.104,81.025,81.025,12800000.0
2008-01-18 03:24:00,81.02,81.031,81.02,81.031,11200000.0
2008-01-18 03:25:00,80.982,80.982,80.968,80.968,17600000.0
2008-01-18 03:26:00,80.984,80.999,80.977,80.999,11200000.0
2008-01-18 03:27:00,81.005,81.009,80.99,80.99,13800000.0
2008-01-18 03:28:00,80.962,80.995,80.962,80.995,14400000.0
2008-01-18 03:29:00,81.005,81.005,80.983,80.994,12800000.0
2008-01-18 03:30:00,81.004,81.008,80.993,80.993,14400000.0
2008-01-18 03:31:00,80.97,80.981,80.968,80.968,12800000.0
2008-01-18 03:32:00,80.97,80.97,80.953,80.959,12800000.0
2008-01-18 03:33:00,80.968,80.974,80.957,80.957,11200000.0
2008-01-18 03:34:00,80.952,80.994,80.952,80.994,11200000.0
2008-01-18 03:35:00,81.049,81.084,81.049,81.084,17600000.0
2008-01-18 03:36:00,81.077,81.088,81.077,81.085,12800000.0
2008-01-18 03:37:00,81.079,81.099,81.07,81.09,17600000.0
2008-01-18 03:38:00,81.119,81.159,81.119,81.158,11200000.0
2008-01-18 03:39:00,81.148,81.153,81.088,81.124,14400000.0
2008-01-18 03:40:00,81.111,81.111,81.073,81.073,10600000.0
2008-01-18 03:41:00,81.021,81.021,80.978,80.978,11200000.0
2008-01-18 03:42:00,80.996,81.037,80.996,81.037,12800000.0
2008-01-18 03:43:00,81.023,81.031,81.014,81.029,11200000.0
2008-01-18 03:44:00,81.031,81.034,81.023,81.029,14400000.0
2008-01-18 03:45:00,81.033,81.037,81.028,81.028,11200000.0
2008-01-18 03:46:00,81.031,81.033,81.008,81.011,17600000.0
2008-01-18 03:47:00,80.993,80.993,80.968,80.977,11200000.0
2008-01-18 03:48:00,80.986,80.999,80.986,80.998,11200000.0
2008-01-18 03:49:00,81.011,81.014,80.988,80.991,12200000.0
2008-01-18 03:50:00,80.956,80.956,80.887,80.887,12800000.0
2008-01-18 03:51:00,80.854,80.858,80.803,80.803,12800000.0
2008-01-18 03:52:00,80.783,80.793,80.783,80.785,12800000.0
2008-01-18 03:53:00,80.783,80.79,80.779,80.788,11200000.0
2008-01-18 03:54:00,80.778,80.786,80.762,80.762,12800000.0
2008-01-18 03:55:00,80.765,80.765,80.725,80.736,14800000.0
2008-01-18 03:56:00,80.71,80.71,80.677,80.694,11200000.0
2008-01-18 03:57:00,80.696,80.729,80.696,80.729,12800000.0
2008-01-18 03:58:00,80.751,80.766,80.751,80.766,11200000.0
2008-01-18 03:59:00,80.755,80.755,80.737,80.752,12800000.0
2008-01-18 04:00:00,80.755,80.76,80.74,80.74,14400000.0
2008-01-18 04:01:00,80.725,80.725,80.686,80.688,10600000.0
2008-01-18 04:02:00,80.663,80.663,80.635,80.653,12800000.0
2008-01-18 04:03:00,80.655,80.67,80.655,80.656,12800000.0
2008-01-18 04:04:00,80.651,80.654,80.639,80.639,12800000.0
2008-01-18 04:05:00,80.659,80.686,80.659,80.685,11200000.0
2008-01-18 04:06:00,80.674,80.678,80.649,80.649,14400000.0
2008-01-18 04:07:00,80.658,80.679,80.658,80.668,14400000.0
2008-01-18 04:08:00,80.721,80.766,80.648,80.648,11200000.0
2008-01-18 04:09:00,80.702,80.702,80.673,80.69,11200000.0
2008-01-18 04:10:00,80.681,80.703,80.681,80.7,11200000.0
2008-01-18 04:11:00,80.7,80.72,80.7,80.716,12800000.0
2008-01-18 04:12:00,80.726,80.736,80.698,80.698,12800000.0
2008-01-18 04:13:00,80.653,80.678,80.653,80.678,11200000.0
2008-01-18 04:14:00,80.686,80.695,80.675,80.685,16000000.0
2008-01-18 04:15:00,80.681,80.729,80.681,80.729,12800000.0
2008-01-18 04:16:00,80.743,80.743,80.737,80.739,10600000.0
2008-01-18 04:17:00,80.777,80.81,80.777,80.791,14400000.0
2008-01-18 04:18:00,80.798,80.798,80.778,80.794,12800000.0
2008-01-18 04:19:00,80.801,80.811,80.784,80.799,12800000.0
2008-01-18 04:20:00,80.797,80.802,80.704,80.802,11200000.0
2008-01-18 04:21:00,80.81,80.812,80.807,80.807,11200000.0
2008-01-18 04:22:00,80.785,80.8,80.785,80.796,16400000.0
2008-01-18 04:23:00,80.802,80.818,80.802,80.814,13200000.0
2008-01-18 04:24:00,80.83,80.844,80.824,80.844,12800000.0
2008-01-18 04:25:00,80.854,80.86,80.85,80.859,14400000.0
2008-01-18 04:26:00,80.872,80.895,80.872,80.895,14400000.0
2008-01-18 04:27:00,80.9,80.913,80.89,80.898,17600000.0
2008-01-18 04:28:00,80.893,80.893,80.882,80.89,11200000.0
2008-01-18 04:29:00,80.884,80.885,80.865,80.865,12800000.0
2008-01-18 04:30:00,80.846,80.883,80.846,80.883,11200000.0
2008-01-18 04:31:00,80.913,80.917,80.906,80.913,12200000.0
2008-01-18 04:32:00,80.908,80.908,80.886,80.895,16000000.0
2008-01-18 04:33:00,80.898,80.905,80.892,80.905,16000000.0
2008-01-18 04:34:00,80.922,80.929,80.838,80.913,11200000.0
2008-01-18 04:35:00,80.893,80.896,80.888,80.895,12800000.0
2008-01-18 04:36:00,80.903,80.906,80.896,80.905,12800000.0
2008-01-18 04:37:00,80.935,80.959,80.935,80.959,12800000.0
2008-01-18 04:38:00,80.956,80.967,80.954,80.954,13200000.0
2008-01-18 04:39:00,80.966,80.986,80.966,80.977,12800000.0
2008-01-18 04:40:00,80.962,80.967,80.955,80.955,12800000.0
2008-01-18 04:41:00,80.948,80.962,80.941,80.962,11200000.0
2008-01-18 04:42:00,80.97,80.975,80.963,80.963,17600000.0
2008-01-18 04:43:00,80.969,80.969,80.956,80.967,12800000.0
2008-01-18 04:44:00,80.973,80.973,80.955,80.955,12800000.0
2008-01-18 04:45:00,80.955,80.965,80.948,80.965,17600000.0
2008-01-18 04:46:00,80.967,80.988,80.967,80.984,13800000.0
2008-01-18 04:47:00,80.988,80.992,80.981,80.987,14400000.0
2008-01-18 04:48:00,80.985,80.993,80.983,80.993,12800000.0
2008-01-18 04:49:00,80.971,81.005,80.971,81.005,11200000.0
2008-01-18 04:50:00,81.001,81.001,80.985,80.991,14400000.0
2008-01-18 04:51:00,80.99,80.992,80.981,80.981,11200000.0
2008-01-18 04:52:00,80.993,81.007,80.979,81.004,11200000.0
2008-01-18 04:53:00,81.006,81.038,81.006,81.038,17600000.0
2008-01-18 04:54:00,81.031,81.044,81.017,81.044,11200000.0
2008-01-18 04:55:00,81.052,81.053,81.033,81.033,11200000.0
2008-01-18 04:56:00,81.031,81.044,81.026,81.036,12800000.0
2008-01-18 04:57:00,81.042,81.068,81.042,81.065,12800000.0
2008-01-18 04:58:00,81.084,81.126,81.084,81.126,12800000.0
2008-01-18 04:59:00,81.158,81.158,81.136,81.141,12800000.0
2008-01-18 05:00:00,81.147,81.157,81.137,81.157,11200000.0
2008-01-18 05:01:00,81.145,81.163,81.145,81.154,14400000.0
2008-01-18 05:02:00,81.136,81.136,81.097,81.097,11200000.0
2008-01-18 05:03:00,81.099,81.116,81.086,81.115,12800000.0
2008-01-18 05:04:00,81.133,81.146,81.133,81.146,12800000.0
2008-01-18 05:05:00,81.141,81.151,81.141,81.146,11200000.0
2008-01-18 05:06:00,81.172,81.193,81.164,81.193,11200000.0
2008-01-18 05:07:00,81.209,81.225,81.196,81.213,14400000.0
2008-01-18 05:08:00,81.208,81.211,81.198,81.203,8000000.0
2008-01-18 05:09:00,81.201,81.21,81.185,81.185,17600000.0
2008-01-18 05:10:00,81.191,81.191,81.176,81.18,11200000.0
2008-01-18 05:11:00,81.164,81.174,81.159,81.167,12200000.0
2008-01-18 05:12:00,81.139,81.139,81.096,81.096,12800000.0
2008-01-18 05:13:00,81.092,81.092,81.067,81.072,12200000.0
2008-01-18 05:14:00,81.06,81.072,81.056,81.072,14400000.0
2008-01-18 05:15:00,81.068,81.078,81.053,81.073,16000000.0
2008-01-18 05:16:00,81.088,81.121,81.088,81.116,8000000.0
2008-01-18 05:17:00,81.138,81.193,81.138,81.193,11200000.0
2008-01-18 05:18:00,81.243,81.243,81.199,81.199,12200000.0
2008-01-18 05:19:00,81.185,81.19,81.169,81.169,16000000.0
2008-01-18 05:20:00,81.173,81.184,81.169,81.178,12800000.0
2008-01-18 05:21:00,81.172,81.172,81.12,81.136,17600000.0
2008-01-18 05:22:00,81.135,81.152,81.119,81.143,12800000.0
2008-01-18 05:23:00,81.121,81.121,81.089,81.102,12800000.0
2008-01-18 05:24:00,81.123,81.133,81.123,81.13,12800000.0
2008-01-18 05:25:00,81.143,81.161,81.143,81.157,12800000.0
2008-01-18 05:26:00,81.142,81.142,81.12,81.134,12800000.0
2008-01-18 05:27:00,81.138,81.142,81.117,81.117,12800000.0
2008-01-18 05:28:00,81.141,81.144,81.136,81.136,11200000.0
2008-01-18 05:29:00,81.13,81.135,81.128,81.135,12800000.0
2008-01-18 05:30:00,81.132,81.134,81.127,81.134,9600000.0
2008-01-18 05:31:00,81.134,81.15,81.134,81.15,17600000.0
2008-01-18 05:32:00,81.141,81.157,81.135,81.157,12800000.0
2008-01-18 05:33:00,81.152,81.153,81.144,81.153,11200000.0
2008-01-18 05:34:00,81.151,81.183,81.151,81.178,9600000.0
2008-01-18 05:35:00,81.174,81.183,81.172,81.172,12800000.0
2008-01-18 05:36:00,81.215,81.227,81.215,81.22,12800000.0
2008-01-18 05:37:00,81.22,81.281,81.22,81.281,11200000.0
2008-01-18 05:38:00,81.301,81.301,81.277,81.277,9000000.0
2008-01-18 05:39:00,81.26,81.267,81.26,81.267,11200000.0
2008-01-18 05:40:00,81.279,81.297,81.279,81.297,14400000.0
2008-01-18 05:41:00,81.291,81.291,81.259,81.259,12800000.0
2008-01-18 05:42:00,81.226,81.265,81.222,81.265,11200000.0
2008-01-18 05:43:00,81.278,81.278,81.256,81.273,12800000.0
2008-01-18 05:44:00,81.275,81.291,81.275,81.288,15400000.0
2008-01-18 05:45:00,81.296,81.315,81.296,81.315,16000000.0
2008-01-18 05:46:00,81.31,81.31,81.284,81.286,12800000.0
2008-01-18 05:47:00,81.284,81.286,81.271,81.282,11200000.0
2008-01-18 05:48:00,81.298,81.304,81.293,81.293,8000000.0
2008-01-18 05:49:00,81.282,81.295,81.282,81.295,17600000.0
2008-01-18 05:50:00,81.306,81.328,81.306,81.32,11200000.0
2008-01-18 05:51:00,81.332,81.342,81.332,81.336,11200000.0
2008-01-18 05:52:00,81.336,81.361,81.331,81.361,12800000.0
2008-01-18 05:53:00,81.359,81.364,81.35,81.355,17600000.0
2008-01-18 05:54:00,81.361,81.386,81.361,81.386,11200000.0
2008-01-18 05:55:00,81.346,81.42,81.346,81.42,11200000.0
2008-01-18 05:56:00,81.45,81.479,81.45,81.479,9600000.0
2008-01-18 05:57:00,81.476,81.53,81.476,81.53,12800000.0
2008-01-18 05:58:00,81.461,81.546,81.461,81.534,12800000.0
2008-01-18 05:59:00,81.533,81.533,81.497,81.497,12800000.0
2008-01-18 06:00:00,81.484,81.517,81.484,81.517,8000000.0
2008-01-18 06:01:00,81.525,81.525,81.501,81.504,11200000.0
2008-01-18 06:02:00,81.495,81.495,81.443,81.443,8000000.0
2008-01-18 06:03:00,81.476,81.509,81.476,81.509,12800000.0
2008-01-18 06:04:00,81.518,81.521,81.494,81.5,16000000.0
2008-01-18 06:05:00,81.472,81.472,81.455,81.466,14400000.0
2008-01-18 06:06:00,81.449,81.472,81.449,81.471,17600000.0
2008-01-18 06:07:00,81.465,81.478,81.465,81.476,11200000.0
2008-01-18 06:08:00,81.468,81.468,81.378,81.442,12800000.0
2008-01-18 06:09:00,81.443,81.443,81.435,81.437,11600000.0
2008-01-18 06:10:00,81.446,81.454,81.439,81.449,14400000.0
2008-01-18 06:11:00,81.447,81.456,81.445,81.453,17600000.0
2008-01-18 06:12:00,81.443,81.443,81.431,81.437,11200000.0
2008-01-18 06:13:00,81.431,81.431,81.399,81.42,13600000.0
2008-01-18 06:14:00,81.419,81.446,81.419,81.446,14400000.0
2008-01-18 06:15:00,81.43,81.442,81.424,81.426,17600000.0
2008-01-18 06:16:00,81.449,81.46,81.443,81.451,17600000.0
2008-01-18 06:17:00,81.469,81.476,81.469,81.473,13800000.0
2008-01-18 06:18:00,81.464,81.518,81.464,81.518,11200000.0
2008-01-18 06:19:00,81.518,81.545,81.513,81.545,16000000.0
2008-01-18 06:20:00,81.576,81.64,81.576,81.64,15400000.0
2008-01-18 06:21:00,81.706,81.71,81.69,81.701,12800000.0
2008-01-18 06:22:00,81.676,81.688,81.676,81.688,12800000.0
2008-01-18 06:23:00,81.722,81.731,81.685,81.685,17600000.0
2008-01-18 06:24:00,81.684,81.701,81.684,81.698,11200000.0
2008-01-18 06:25:00,81.69,81.693,81.668,81.668,11200000.0
2008-01-18 06:26:00,81.638,81.638,81.61,81.61,11200000.0
2008-01-18 06:27:00,81.615,81.615,81.607,81.61,11200000.0
2008-01-18 06:28:00,81.622,81.65,81.622,81.65,11200000.0
2008-01-18 06:29:00,81.691,81.715,81.691,81.715,11200000.0
2008-01-18 06:30:00,81.723,81.734,81.717,81.717,12800000.0
2008-01-18 06:31:00,81.747,81.747,81.73,81.731,12800000.0
2008-01-18 06:32:00,81.713,81.741,81.712,81.741,11200000.0
2008-01-18 06:33:00,81.763,81.791,81.755,81.784,17600000.0
2008-01-18 06:34:00,81.791,81.82,81.788,81.82,11600000.0
2008-01-18 06:35:00,81.836,81.93,81.836,81.93,12800000.0
2008-01-18 06:36:00,81.904,81.904,81.86,81.86,14400000.0
2008-01-18 06:37:00,81.863,81.865,81.84,81.84,12800000.0
2008-01-18 06:38:00,81.848,81.848,81.834,81.838,8400000.0
2008-01-18 06:39:00,81.836,81.842,81.83,81.833,12800000.0
2008-01-18 06:40:00,81.826,81.826,81.806,81.806,12800000.0
2008-01-18 06:41:00,81.767,81.767,81.736,81.745,12800000.0
2008-01-18 06:42:00,81.75,81.75,81.726,81.726,12800000.0
2008-01-18 06:43:00,81.725,81.725,81.708,81.724,12800000.0
2008-01-18 06:44:00,81.749,81.813,81.749,81.813,17600000.0
2008-01-18 06:45:00,81.806,81.827,81.79,81.814,17000000.0
2008-01-18 06:46:00,81.791,81.819,81.791,81.819,12800000.0
2008-01-18 06:47:00,81.82,81.85,81.82,81.837,12800000.0
2008-01-18 06:48:00,81.811,81.821,81.799,81.821,9600000.0
2008-01-18 06:49:00,81.815,81.817,81.8,81.809,12800000.0
2008-01-18 06:50:00,81.831,81.851,81.831,81.849,12800000.0
2008-01-18 06:51:00,81.851,81.851,81.841,81.843,13200000.0
2008-01-18 06:52:00,81.839,81.848,81.837,81.848,12800000.0
2008-01-18 06:53:00,81.845,81.863,81.845,81.862,17600000.0
2008-01-18 06:54:00,81.865,81.891,81.852,81.891,14400000.0
2008-01-18 06:55:00,81.868,81.868,81.836,81.842,11200000.0
2008-01-18 06:56:00,81.831,81.831,81.811,81.824,12800000.0
2008-01-18 06:57:00,81.829,81.829,81.776,81.776,11200000.0
2008-01-18 06:58:00,81.774,81.824,81.774,81.824,10600000.0
2008-01-18 06:59:00,81.823,81.823,81.786,81.791,12800000.0
2008-01-18 07:00:00,81.764,81.764,81.749,81.751,8000000.0
2008-01-18 07:01:00,81.749,81.756,81.745,81.749,17600000.0
2008-01-18 07:02:00,81.74,81.756,81.735,81.751,11200000.0
2008-01-18 07:03:00,81.776,81.795,81.776,81.786,12800000.0
2008-01-18 07:04:00,81.77,81.78,81.728,81.728,12200000.0
2008-01-18 07:05:00,81.646,81.646,81.591,81.597,11200000.0
2008-01-18 07:06:00,81.59,81.634,81.59,81.616,12200000.0
2008-01-18 07:07:00,81.581,81.607,81.581,81.607,11200000.0
2008-01-18 07:08:00,81.61,81.635,81.602,81.635,11200000.0
2008-01-18 07:09:00,81.655,81.671,81.655,81.667,12800000.0
2008-01-18 07:10:00,81.68,81.706,81.68,81.706,12200000.0
2008-01-18 07:11:00,81.751,81.751,81.744,81.744,12800000.0
2008-01-18 07:12:00,81.744,81.762,81.699,81.762,11200000.0
2008-01-18 07:13:00,81.77,81.781,81.77,81.772,12800000.0
2008-01-18 07:14:00,81.76,81.78,81.76,81.772,11200000.0
2008-01-18 07:15:00,81.774,81.791,81.771,81.771,11200000.0
2008-01-18 07:16:00,81.76,81.76,81.737,81.737,17600000.0
2008-01-18 07:17:00,81.72,81.72,81.69,81.69,12800000.0
2008-01-18 07:18:00,81.693,81.733,81.693,81.733,14400000.0
2008-01-18 07:19:00,81.732,81.732,81.724,81.729,12800000.0
2008-01-18 07:20:00,81.715,81.737,81.715,81.737,16000000.0
2008-01-18 07:21:00,81.737,81.737,81.714,81.714,12800000.0
2008-01-18 07:22:00,81.725,81.744,81.725,81.744,17600000.0
2008-01-18 07:23:00,81.758,81.769,81.758,81.769,11200000.0
2008-01-18 07:24:00,81.761,81.766,81.745,81.745,9600000.0
2008-01-18 07:25:00,81.752,81.784,81.748,81.784,15400000.0
2008-01-18 07:26:00,81.79,81.79,81.766,81.767,16000000.0
2008-01-18 07:27:00,81.763,81.835,81.763,81.835,16000000.0
2008-01-18 07:28:00,81.841,81.841,81.813,81.822,14400000.0
2008-01-18 07:29:00,81.83,81.833,81.816,81.826,14200000.0
2008-01-18 07:30:00,81.818,81.818,81.803,81.813,11200000.0
2008-01-18 07:31:00,81.803,81.803,81.763,81.763,17600000.0
2008-01-18 07:32:00,81.765,81.765,81.752,81.753,11200000.0
2008-01-18 07:33:00,81.728,81.728,81.685,81.685,10600000.0
2008-01-18 07:34:00,81.688,81.688,81.676,81.682,12200000.0
2008-01-18 07:35:00,81.693,81.72,81.693,81.72,16000000.0
2008-01-18 07:36:00,81.693,81.718,81.689,81.69,11200000.0
2008-01-18 07:37:00,81.686,81.686,81.655,81.655,11200000.0
2008-01-18 07:38:00,81.658,81.68,81.658,81.68,12800000.0
2008-01-18 07:39:00,81.684,81.692,81.684,81.688,10600000.0
2008-01-18 07:40:00,81.676,81.676,81.636,81.636,11200000.0
2008-01-18 07:41:00,81.643,81.675,81.643,81.668,12800000.0
2008-01-18 07:42:00,81.668,81.669,81.656,81.656,12800000.0
2008-01-18 07:43:00,81.651,81.651,81.631,81.638,12800000.0
2008-01-18 07:44:00,81.622,81.634,81.622,81.634,11200000.0
2008-01-18 07:45:00,81.624,81.645,81.609,81.645,11200000.0
2008-01-18 07:46:00,81.631,81.649,81.627,81.649,11200000.0
2008-01-18 07:47:00,81.646,81.65,81.634,81.649,14400000.0
2008-01-18 07:48:00,81.65,81.675,81.65,81.671,14400000.0
2008-01-18 07:49:00,81.673,81.673,81.662,81.662,17600000.0
2008-01-18 07:50:00,81.668,81.668,81.64,81.64,16400000.0
2008-01-18 07:51:00,81.639,81.656,81.636,81.656,12800000.0
2008-01-18 07:52:00,81.645,81.652,81.64,81.643,16000000.0
2008-01-18 07:53:00,81.617,81.617,81.564,81.564,12800000.0
2008-01-18 07:54:00,81.547,81.547,81.524,81.525,12800000.0
2008-01-18 07:55:00,81.491,81.5,81.473,81.5,12800000.0
2008-01-18 07:56:00,81.522,81.528,81.515,81.515,16000000.0
2008-01-18 07:57:00,81.497,81.497,81.483,81.483,11200000.0
2008-01-18 07:58:00,81.525,81.536,81.525,81.533,11200000.0
2008-01-18 07:59:00,81.513,81.513,81.483,81.51,12800000.0
2008-01-18 08:00:00,81.551,81.56,81.536,81.541,14400000.0
2008-01-18 08:01:00,81.538,81.562,81.538,81.554,14800000.0
2008-01-18 08:02:00,81.557,81.567,81.555,81.56,12800000.0
2008-01-18 08:03:00,81.558,81.558,81.549,81.551,11200000.0
2008-01-18 08:04:00,81.539,81.552,81.539,81.552,9000000.0
2008-01-18 08:05:00,81.569,81.598,81.569,81.598,14400000.0
2008-01-18 08:06:00,81.646,81.674,81.593,81.593,18000000.0
2008-01-18 08:07:00,81.577,81.585,81.574,81.585,11200000.0
2008-01-18 08:08:00,81.588,81.588,81.567,81.582,12800000.0
2008-01-18 08:09:00,81.602,81.616,81.602,81.616,12800000.0
2008-01-18 08:10:00,81.587,81.606,81.587,81.601,12200000.0
2008-01-18 08:11:00,81.592,81.592,81.57,81.576,11600000.0
2008-01-18 08:12:00,81.568,81.587,81.568,81.586,15400000.0
2008-01-18 08:13:00,81.629,81.637,81.622,81.633,11200000.0
2008-01-18 08:14:00,81.608,81.639,81.608,81.639,12800000.0
2008-01-18 08:15:00,81.653,81.653,81.625,81.628,16000000.0
2008-01-18 08:16:00,81.611,81.617,81.591,81.617,11200000.0
2008-01-18 08:17:00,81.626,81.633,81.624,81.629,12800000.0
2008-01-18 08:18:00,81.637,81.645,81.633,81.637,17600000.0
2008-01-18 08:19:00,81.681,81.693,81.681,81.693,13800000.0
2008-01-18 08:20:00,81.714,81.741,81.71,81.737,16000000.0
2008-01-18 08:21:00,81.756,81.784,81.756,81.778,17600000.0
2008-01-18 08:22:00,81.802,81.806,81.799,81.799,11200000.0
2008-01-18 08:23:00,81.804,81.808,81.799,81.799,11200000.0
2008-01-18 08:24:00,81.798,81.8,81.779,81.794,17600000.0
2008-01-18 08:25:00,81.786,81.802,81.786,81.799,12800000.0
2008-01-18 08:26:00,81.823,81.862,81.823,81.862,12800000.0
2008-01-18 08:27:00,81.849,81.871,81.849,81.861,12800000.0
2008-01-18 08:28:00,81.851,81.851,81.814,81.82,11200000.0
2008-01-18 08:29:00,81.836,81.917,81.836,81.917,14400000.0
2008-01-18 08:30:00,81.955,81.96,81.929,81.929,11200000.0
2008-01-18 08:31:00,81.928,81.937,81.928,81.934,12800000.0
2008-01-18 08:32:00,81.948,81.973,81.948,81.973,11200000.0
2008-01-18 08:33:00,81.944,81.944,81.915,81.915,11200000.0
2008-01-18 08:34:00,81.925,81.944,81.924,81.924,17600000.0
2008-01-18 08:35:00,81.902,81.915,81.892,81.892,17600000.0
2008-01-18 08:36:00,81.873,81.877,81.856,81.865,17600000.0
2008-01-18 08:37:00,81.865,81.876,81.857,81.876,11200000.0
2008-01-18 08:38:00,81.9,81.92,81.9,81.911,11200000.0
2008-01-18 08:39:00,81.893,81.916,81.893,81.915,16000000.0
2008-01-18 08:40:00,81.918,81.932,81.911,81.911,15400000.0
2008-01-18 08:41:00,81.923,81.923,81.89,81.89,17000000.0
2008-01-18 08:42:00,81.897,81.943,81.897,81.943,12800000.0
2008-01-18 08:43:00,81.908,81.909,81.89,81.89,12800000.0
2008-01-18 08:44:00,81.892,81.898,81.863,81.863,12800000.0
2008-01-18 08:45:00,81.848,81.889,81.845,81.889,16000000.0
2008-01-18 08:46:00,81.881,81.881,81.858,81.86,11200000.0
2008-01-18 08:47:00,81.896,81.936,81.896,81.936,11200000.0
2008-01-18 08:48:00,81.96,81.966,81.957,81.96,12800000.0
2008-01-18 08:49:00,81.976,82.0,81.975,82.0,18000000.0
2008-01-18 08:50:00,82.017,82.026,82.013,82.017,12800000.0
2008-01-18 08:51:00,82.019,82.02,81.988,81.988,18000000.0
2008-01-18 08:52:00,81.975,81.975,81.957,81.964,10600000.0
2008-01-18 08:53:00,81.973,81.99,81.973,81.983,16000000.0
2008-01-18 08:54:00,82.01,82.045,82.01,82.045,14400000.0
2008-01-18 08:55:00,82.057,82.097,82.057,82.085,16400000.0
2008-01-18 08:56:00,82.11,82.123,82.109,82.119,12800000.0
2008-01-18 08:57:00,82.116,82.12,82.113,82.113,11200000.0
2008-01-18 08:58:00,82.105,82.114,82.092,82.092,9600000.0
2008-01-18 08:59:00,82.103,82.103,82.052,82.059,12800000.0
2008-01-18 09:00:00,82.078,82.078,82.059,82.065,17000000.0
2008-01-18 09:01:00,82.052,82.053,82.031,82.031,11200000.0
2008-01-18 09:02:00,82.035,82.055,82.035,82.053,11200000.0
2008-01-18 09:03:00,82.022,82.032,81.991,82.032,16000000.0
2008-01-18 09:04:00,82.019,82.019,81.994,82.01,11200000.0
2008-01-18 09:05:00,82.017,82.05,82.017,82.05,11200000.0
2008-01-18 09:06:00,82.079,82.143,82.079,82.143,12800000.0
2008-01-18 09:07:00,82.173,82.173,82.164,82.164,12800000.0
2008-01-18 09:08:00,82.146,82.165,82.146,82.162,12800000.0
2008-01-18 09:09:00,82.166,82.175,82.152,82.156,17600000.0
2008-01-18 09:10:00,82.148,82.176,82.148,82.176,12200000.0
2008-01-18 09:11:00,82.188,82.188,82.172,82.175,12800000.0
2008-01-18 09:12:00,82.15,82.163,82.15,82.161,12800000.0
2008-01-18 09:13:00,82.144,82.144,82.115,82.115,11200000.0
2008-01-18 09:14:00,82.11,82.116,82.106,82.108,11200000.0
2008-01-18 09:15:00,82.097,82.097,82.089,82.095,11200000.0
2008-01-18 09:16:00,82.065,82.065,82.04,82.04,12800000.0
2008-01-18 09:17:00,82.054,82.062,82.053,82.062,11200000.0
2008-01-18 09:18:00,82.066,82.067,82.052,82.059,14400000.0
2008-01-18 09:19:00,82.072,82.118,82.072,82.118,12800000.0
2008-01-18 09:20:00,82.106,82.125,82.094,82.125,16000000.0
2008-01-18 09:21:00,82.133,82.14,82.131,82.135,11200000.0
2008-01-18 09:22:00,82.15,82.15,82.128,82.128,17600000.0
2008-01-18 09:23:00,82.124,82.128,82.121,82.128,12800000.0
2008-01-18 09:24:00,82.126,82.126,82.094,82.101,13200000.0
2008-01-18 09:25:00,82.106,82.106,82.089,82.089,12800000.0
2008-01-18 09:26:00,82.09,82.103,82.089,82.096,11200000.0
2008-01-18 09:27:00,82.1,82.12,82.096,82.12,11200000.0
2008-01-18 09:28:00,82.117,82.162,82.117,82.162,12800000.0
2008-01-18 09:29:00,82.18,82.191,82.18,82.191,12000000.0
2008-01-18 09:30:00,82.229,82.237,82.212,82.237,12800000.0
2008-01-18 09:31:00,82.23,82.23,82.222,82.225,12800000.0
2008-01-18 09:32:00,82.218,82.233,82.214,82.216,14400000.0
2008-01-18 09:33:00,82.237,82.238,82.228,82.232,12800000.0
2008-01-18 09:34:00,82.239,82.255,82.239,82.255,11200000.0
2008-01-18 09:35:00,82.25,82.253,82.22,82.22,13200000.0
2008-01-18 09:36:00,82.169,82.185,82.162,82.175,16000000.0
2008-01-18 09:37:00,82.176,82.176,82.095,82.135,16000000.0
2008-01-18 09:38:00,82.136,82.163,82.133,82.161,11200000.0
2008-01-18 09:39:00,82.167,82.167,82.145,82.15,12800000.0
2008-01-18 09:40:00,82.147,82.147,82.102,82.102,8000000.0
2008-01-18 09:41:00,82.119,82.119,82.093,82.093,11200000.0
2008-01-18 09:42:00,82.08,82.098,82.08,82.098,16000000.0
2008-01-18 09:43:00,82.093,82.093,82.083,82.086,12200000.0
2008-01-18 09:44:00,82.09,82.1,82.089,82.091,12800000.0
2008-01-18 09:45:00,82.108,82.114,82.102,82.102,12800000.0
2008-01-18 09:46:00,82.112,82.128,82.109,82.128,11200000.0
2008-01-18 09:47:00,82.135,82.135,82.121,82.133,12800000.0
2008-01-18 09:48:00,82.145,82.147,82.133,82.135,11200000.0
2008-01-18 09:49:00,82.147,82.201,82.147,82.201,12800000.0
2008-01-18 09:50:00,82.2,82.217,82.2,82.208,16000000.0
2008-01-18 09:51:00,82.217,82.229,82.217,82.229,16000000.0
2008-01-18 09:52:00,82.232,82.24,82.21,82.21,11200000.0
2008-01-18 09:53:00,82.212,82.218,82.204,82.208,12800000.0
2008-01-18 09:54:00,82.206,82.206,82.198,82.2,11200000.0
2008-01-18 09:55:00,82.189,82.196,82.184,82.184,11200000.0
2008-01-18 09:56:00,82.185,82.185,82.175,82.179,14400000.0
2008-01-18 09:57:00,82.174,82.19,82.163,82.163,17600000.0
2008-01-18 09:58:00,82.158,82.173,82.07,82.173,17600000.0
2008-01-18 09:59:00,82.156,82.156,82.122,82.122,17600000.0
2008-01-18 10:00:00,82.131,82.151,82.131,82.133,11200000.0
2008-01-18 10:01:00,82.096,82.096,82.056,82.056,12800000.0
2008-01-18 10:02:00,82.045,82.045,82.022,82.042,16000000.0
2008-01-18 10:03:00,82.058,82.061,82.041,82.041,11200000.0
2008-01-18 10:04:00,82.055,82.055,81.961,82.037,11200000.0
2008-01-18 10:05:00,82.02,82.023,82.003,82.003,13800000.0
2008-01-18 10:06:00,82.009,82.022,82.009,82.018,16000000.0
2008-01-18 10:07:00,82.004,82.008,81.994,82.007,12800000.0
2008-01-18 10:08:00,81.999,82.001,81.974,81.981,11200000.0
2008-01-18 10:09:00,81.983,81.983,81.965,81.976,12800000.0
2008-01-18 10:10:00,81.971,81.985,81.966,81.974,17600000.0
2008-01-18 10:11:00,81.981,81.987,81.973,81.982,11200000.0
2008-01-18 10:12:00,82.01,82.015,81.998,82.015,12800000.0
2008-01-18 10:13:00,82.0,82.001,81.986,81.986,12800000.0
2008-01-18 10:14:00,81.972,81.972,81.926,81.926,11200000.0
2008-01-18 10:15:00,81.899,81.904,81.88,81.88,12800000.0
2008-01-18 10:16:00,81.819,81.819,81.791,81.791,12800000.0
2008-01-18 10:17:00,81.775,81.794,81.77,81.793,10600000.0
2008-01-18 10:18:00,81.838,81.866,81.83,81.866,11200000.0
2008-01-18 10:19:00,81.891,81.909,81.891,81.909,11200000.0
2008-01-18 10:20:00,81.917,81.921,81.908,81.917,17600000.0
2008-01-18 10:21:00,81.921,81.957,81.921,81.957,16000000.0
2008-01-18 10:22:00,81.951,81.951,81.928,81.928,11200000.0
2008-01-18 10:23:00,81.943,81.965,81.943,81.965,11200000.0
2008-01-18 10:24:00,81.967,81.989,81.966,81.989,12800000.0
2008-01-18 10:25:00,82.003,82.003,81.987,82.001,11200000.0
2008-01-18 10:26:00,82.018,82.04,82.018,82.04,12800000.0
2008-01-18 10:27:00,82.054,82.059,82.047,82.053,11200000.0
2008-01-18 10:28:00,82.045,82.045,82.034,82.035,12800000.0
2008-01-18 10:29:00,82.033,82.033,82.019,82.019,11200000.0
2008-01-18 10:30:00,82.014,82.048,82.014,82.032,12800000.0
2008-01-18 10:31:00,82.025,82.044,82.008,82.044,12800000.0
2008-01-18 10:32:00,82.033,82.056,82.033,82.053,17600000.0
2008-01-18 10:33:00,82.045,82.107,82.045,82.107,11200000.0
2008-01-18 10:34:00,82.097,82.106,82.096,82.096,10600000.0
2008-01-18 10:35:00,82.082,82.088,82.076,82.082,11200000.0
2008-01-18 10:36:00,82.077,82.077,82.058,82.058,11200000.0
2008-01-18 10:37:00,82.071,82.091,81.995,82.069,11200000.0
2008-01-18 10:38:00,82.072,82.084,82.066,82.084,12800000.0
2008-01-18 10:39:00,82.095,82.098,82.092,82.095,11200000.0
2008-01-18 10:40:00,82.091,82.091,82.073,82.076,16000000.0
2008-01-18 10:41:00,82.072,82.088,82.072,82.088,12800000.0
2008-01-18 10:42:00,82.082,82.082,82.059,82.065,11200000.0
2008-01-18 10:43:00,82.062,82.071,82.055,82.055,11200000.0
2008-01-18 10:44:00,82.048,82.062,82.048,82.055,12800000.0
2008-01-18 10:45:00,82.067,82.076,82.067,82.069,12800000.0
2008-01-18 10:46:00,82.065,82.065,82.051,82.059,12800000.0
2008-01-18 10:47:00,82.055,82.06,82.037,82.054,12800000.0
2008-01-18 10:48:00,82.044,82.046,82.035,82.035,12800000.0
2008-01-18 10:49:00,82.009,82.009,81.996,81.996,11200000.0
2008-01-18 10:50:00,81.993,81.999,81.983,81.983,15400000.0
2008-01-18 10:51:00,81.994,82.0,81.986,81.986,17600000.0
2008-01-18 10:52:00,81.973,82.006,81.973,82.006,11200000.0
2008-01-18 10:53:00,82.007,82.013,81.998,81.998,11000000.0
2008-01-18 10:54:00,82.028,82.028,82.0,82.0,17600000.0
2008-01-18 10:55:00,81.99,81.996,81.984,81.99,11600000.0
2008-01-18 10:56:00,81.989,81.989,81.976,81.981,17600000.0
2008-01-18 10:57:00,81.979,81.98,81.967,81.976,16000000.0
2008-01-18 10:58:00,81.975,81.985,81.89,81.985,12800000.0
2008-01-18 10:59:00,81.999,82.004,81.979,81.979,11200000.0
2008-01-18 11:00:00,81.982,81.988,81.98,81.981,12800000.0
2008-01-18 11:01:00,81.971,81.971,81.948,81.954,12800000.0
2008-01-18 11:02:00,81.946,81.96,81.946,81.951,16000000.0
2008-01-18 11:03:00,81.952,81.952,81.918,81.921,12800000.0
2008-01-18 11:04:00,81.93,81.93,81.889,81.889,14400000.0
2008-01-18 11:05:00,81.884,81.918,81.884,81.918,17000000.0
2008-01-18 11:06:00,81.906,81.912,81.878,81.882,17600000.0
2008-01-18 11:07:00,81.875,81.875,81.834,81.834,17600000.0
2008-01-18 11:08:00,81.772,81.832,81.772,81.803,11200000.0
2008-01-18 11:09:00,81.774,81.786,81.759,81.76,17600000.0
2008-01-18 11:10:00,81.762,81.762,81.745,81.745,12800000.0
2008-01-18 11:11:00,81.753,81.753,81.737,81.737,11200000.0
2008-01-18 11:12:00,81.704,81.704,81.666,81.666,18000000.0
2008-01-18 11:13:00,81.671,81.695,81.668,81.695,14400000.0
2008-01-18 11:14:00,81.693,81.709,81.69,81.709,11200000.0
2008-01-18 11:15:00,81.719,81.719,81.673,81.679,11200000.0
2008-01-18 11:16:00,81.661,81.67,81.661,81.666,12800000.0
2008-01-18 11:17:00,81.634,81.634,81.617,81.63,11200000.0
2008-01-18 11:18:00,81.637,81.637,81.608,81.608,12800000.0
2008-01-18 11:19:00,81.598,81.616,81.598,81.611,17600000.0
2008-01-18 11:20:00,81.605,81.605,81.588,81.597,11600000.0
2008-01-18 11:21:00,81.612,81.615,81.603,81.615,14400000.0
2008-01-18 11:22:00,81.625,81.662,81.625,81.662,13200000.0
2008-01-18 11:23:00,81.658,81.658,81.631,81.634,11200000.0
2008-01-18 11:24:00,81.614,81.627,81.601,81.627,12800000.0
2008-01-18 11:25:00,81.649,81.657,81.642,81.646,17600000.0
2008-01-18 11:26:00,81.659,81.666,81.657,81.661,14400000.0
2008-01-18 11:27:00,81.654,81.656,81.636,81.653,11200000.0
2008-01-18 11:28:00,81.65,81.652,81.643,81.65,14800000.0
2008-01-18 11:29:00,81.66,81.669,81.659,81.668,14400000.0
2008-01-18 11:30:00,81.684,81.684,81.671,81.672,14400000.0
2008-01-18 11:31:00,81.672,81.683,81.672,81.682,11200000.0
2008-01-18 11:32:00,81.679,81.689,81.676,81.689,17600000.0
2008-01-18 11:33:00,81.685,81.696,81.685,81.686,12800000.0
2008-01-18 11:34:00,81.69,81.69,81.673,81.676,12800000.0
2008-01-18 11:35:00,81.676,81.676,81.641,81.641,11200000.0
2008-01-18 11:36:00,81.641,81.682,81.641,81.682,12800000.0
2008-01-18 11:37:00,81.703,81.735,81.703,81.735,11200000.0
2008-01-18 11:38:00,81.741,81.748,81.718,81.718,11200000.0
2008-01-18 11:39:00,81.729,81.729,81.701,81.716,11200000.0
2008-01-18 11:40:00,81.722,81.735,81.718,81.726,11200000.0
2008-01-18 11:41:00,81.714,81.723,81.696,81.696,16400000.0
2008-01-18 11:42:00,81.689,81.697,81.678,81.697,18000000.0
2008-01-18 11:43:00,81.701,81.717,81.684,81.717,11200000.0
2008-01-18 11:44:00,81.704,81.704,81.677,81.678,11200000.0
2008-01-18 11:45:00,81.662,81.662,81.641,81.641,14400000.0
2008-01-18 11:46:00,81.643,81.655,81.622,81.622,11200000.0
2008-01-18 11:47:00,81.604,81.642,81.604,81.642,17600000.0
2008-01-18 11:48:00,81.665,81.676,81.661,81.676,11200000.0
2008-01-18 11:49:00,81.673,81.675,81.657,81.659,12800000.0
2008-01-18 11:50:00,81.654,81.672,81.647,81.672,12200000.0
2008-01-18 11:51:00,81.701,81.71,81.7,81.702,11200000.0
2008-01-18 11:52:00,81.696,81.698,81.691,81.698,11600000.0
2008-01-18 11:53:00,81.692,81.697,81.678,81.684,16000000.0
2008-01-18 11:54:00,81.7,81.719,81.699,81.719,14400000.0
2008-01-18 11:55:00,81.731,81.756,81.693,81.756,11200000.0
2008-01-18 11:56:00,81.75,81.755,81.746,81.755,12800000.0
2008-01-18 11:57:00,81.772,81.782,81.772,81.772,17600000.0
2008-01-18 11:58:00,81.763,81.763,81.719,81.719,11200000.0
2008-01-18 11:59:00,81.722,81.747,81.722,81.747,11200000.0
2008-01-18 12:00:00,81.764,81.775,81.764,81.768,11200000.0
2008-01-18 12:01:00,81.769,81.769,81.737,81.737,11200000.0
2008-01-18 12:02:00,81.75,81.783,81.75,81.783,14400000.0
2008-01-18 12:03:00,81.79,81.791,81.768,81.768,11200000.0
2008-01-18 12:04:00,81.782,81.787,81.774,81.787,18000000.0
2008-01-18 12:05:00,81.783,81.783,81.769,81.769,17600000.0
2008-01-18 12:06:00,81.769,81.776,81.768,81.77,12800000.0
2008-01-18 12:07:00,81.755,81.769,81.745,81.769,11600000.0
2008-01-18 12:08:00,81.765,81.774,81.762,81.768,10600000.0
2008-01-18 12:09:00,81.763,81.767,81.747,81.766,14400000.0
2008-01-18 12:10:00,81.772,81.775,81.761,81.765,11200000.0
2008-01-18 12:11:00,81.76,81.776,81.76,81.775,12800000.0
2008-01-18 12:12:00,81.796,81.81,81.796,81.81,11200000.0
2008-01-18 12:13:00,81.817,81.819,81.804,81.819,11200000.0
2008-01-18 12:14:00,81.829,81.833,81.819,81.824,12800000.0
2008-01-18 12:15:00,81.821,81.821,81.81,81.81,12800000.0
2008-01-18 12:16:00,81.799,81.842,81.799,81.842,12800000.0
2008-01-18 12:17:00,81.894,81.935,81.847,81.935,17000000.0
2008-01-18 12:18:00,81.927,81.942,81.925,81.942,15400000.0
2008-01-18 12:19:00,81.972,81.986,81.967,81.976,12800000.0
2008-01-18 12:20:00,82.0,82.012,81.99,81.992,14400000.0
2008-01-18 12:21:00,81.997,82.004,81.979,81.979,16000000.0
2008-01-18 12:22:00,81.978,81.994,81.978,81.99,16000000.0
2008-01-18 12:23:00,82.001,82.007,81.999,82.004,14800000.0
2008-01-18 12:24:00,81.996,82.025,81.996,82.025,12800000.0
2008-01-18 12:25:00,82.034,82.096,82.034,82.096,11200000.0
2008-01-18 12:26:00,82.092,82.099,82.092,82.099,10600000.0
2008-01-18 12:27:00,82.114,82.142,82.114,82.142,10600000.0
2008-01-18 12:28:00,82.136,82.15,82.12,82.12,12800000.0
2008-01-18 12:29:00,82.127,82.187,82.127,82.187,17600000.0
2008-01-18 12:30:00,82.182,82.182,82.114,82.114,17600000.0
2008-01-18 12:31:00,82.035,82.059,82.025,82.059,12800000.0
2008-01-18 12:32:00,82.071,82.119,82.071,82.11,12800000.0
2008-01-18 12:33:00,82.15,82.15,82.137,82.148,14400000.0
2008-01-18 12:34:00,82.141,82.141,82.116,82.12,12800000.0
2008-01-18 12:35:00,82.116,82.168,82.107,82.168,11200000.0
2008-01-18 12:36:00,82.156,82.178,82.156,82.177,11200000.0
2008-01-18 12:37:00,82.191,82.213,82.185,82.189,11200000.0
2008-01-18 12:38:00,82.196,82.214,82.115,82.214,17600000.0
2008-01-18 12:39:00,82.233,82.252,82.228,82.252,16000000.0
2008-01-18 12:40:00,82.258,82.277,82.247,82.247,16000000.0
2008-01-18 12:41:00,82.245,82.245,82.23,82.234,12800000.0
2008-01-18 12:42:00,82.245,82.246,82.241,82.246,14400000.0
2008-01-18 12:43:00,82.243,82.243,82.214,82.214,11600000.0
2008-01-18 12:44:00,82.214,82.298,82.214,82.298,17600000.0
2008-01-18 12:45:00,82.315,82.315,82.289,82.289,16000000.0
2008-01-18 12:46:00,82.304,82.304,82.268,82.268,12800000.0
2008-01-18 12:47:00,82.255,82.255,82.24,82.24,12800000.0
2008-01-18 12:48:00,82.271,82.273,82.267,82.268,11200000.0
2008-01-18 12:49:00,82.272,82.276,82.264,82.264,16000000.0
2008-01-18 12:50:00,82.242,82.242,82.173,82.173,14400000.0
2008-01-18 12:51:00,82.124,82.124,82.078,82.078,11200000.0
2008-01-18 12:52:00,82.079,82.125,82.073,82.125,11600000.0
2008-01-18 12:53:00,82.123,82.136,82.111,82.111,11200000.0
2008-01-18 12:54:00,82.125,82.128,82.118,82.118,12800000.0
2008-01-18 12:55:00,82.13,82.13,82.116,82.119,16400000.0
2008-01-18 12:56:00,82.118,82.122,82.103,82.103,11200000.0
2008-01-18 12:57:00,82.109,82.152,82.109,82.152,11200000.0
2008-01-18 12:58:00,82.178,82.178,82.159,82.168,17600000.0
2008-01-18 12:59:00,82.135,82.135,82.052,82.052,16400000.0
2008-01-18 13:00:00,82.029,82.065,82.029,82.065,12800000.0
2008-01-18 13:01:00,82.062,82.062,82.041,82.041,14800000.0
2008-01-18 13:02:00,82.036,82.047,82.028,82.047,12800000.0
2008-01-18 13:03:00,82.058,82.072,82.058,82.072,16000000.0
2008-01-18 13:04:00,82.069,82.083,82.069,82.077,11200000.0
2008-01-18 13:05:00,82.08,82.083,82.074,82.082,12800000.0
2008-01-18 13:06:00,82.056,82.056,82.04,82.049,11600000.0
2008-01-18 13:07:00,82.057,82.057,82.009,82.009,14400000.0
2008-01-18 13:08:00,82.011,82.011,82.003,82.007,17600000.0
2008-01-18 13:09:00,81.998,82.008,81.994,81.994,12800000.0
2008-01-18 13:10:00,81.975,82.001,81.975,82.001,16000000.0
2008-01-18 13:11:00,82.006,82.007,81.999,81.999,11200000.0
2008-01-18 13:12:00,81.982,81.982,81.959,81.959,12800000.0
2008-01-18 13:13:00,81.96,81.972,81.955,81.972,17600000.0
2008-01-18 13:14:00,81.97,81.994,81.97,81.977,12800000.0
2008-01-18 13:15:00,81.992,81.992,81.968,81.968,12800000.0
2008-01-18 13:16:00,81.93,81.958,81.925,81.958,17600000.0
2008-01-18 13:17:00,81.966,81.983,81.96,81.983,12800000.0
2008-01-18 13:18:00,81.975,81.994,81.959,81.994,10600000.0
2008-01-18 13:19:00,82.008,82.008,81.994,82.002,16000000.0
2008-01-18 13:20:00,82.017,82.033,82.014,82.033,17600000.0
2008-01-18 13:21:00,82.064,82.07,82.06,82.061,11200000.0
2008-01-18 13:22:00,82.06,82.093,82.06,82.084,12800000.0
2008-01-18 13:23:00,82.087,82.087,82.063,82.063,12800000.0
2008-01-18 13:24:00,82.072,82.077,82.061,82.061,11200000.0
2008-01-18 13:25:00,82.063,82.072,82.063,82.066,17600000.0
2008-01-18 13:26:00,82.07,82.07,82.043,82.043,17600000.0
2008-01-18 13:27:00,82.013,82.029,82.013,82.029,12800000.0
2008-01-18 13:28:00,82.033,82.033,81.934,82.02,16000000.0
2008-01-18 13:29:00,81.934,82.029,81.934,82.005,11200000.0
2008-01-18 13:30:00,82.008,82.021,82.008,82.01,12800000.0
2008-01-18 13:31:00,82.015,82.06,82.015,82.06,10600000.0
2008-01-18 13:32:00,82.066,82.086,82.066,82.086,11200000.0
2008-01-18 13:33:00,82.113,82.162,82.109,82.162,19200000.0
2008-01-18 13:34:00,82.124,82.133,82.124,82.13,12800000.0
2008-01-18 13:35:00,82.155,82.157,82.138,82.138,36800000.0
2008-01-18 13:36:00,82.15,82.182,82.15,82.176,17600000.0
2008-01-18 13:37:00,82.204,82.232,82.204,82.231,14400000.0
2008-01-18 13:38:00,82.235,82.235,82.219,82.225,33600000.0
2008-01-18 13:39:00,82.223,82.233,82.223,82.233,14400000.0
2008-01-18 13:40:00,82.233,82.242,82.233,82.242,40000000.0
2008-01-18 13:41:00,82.254,82.274,82.254,82.266,16000000.0
2008-01-18 13:42:00,82.255,82.275,82.255,82.265,11200000.0
2008-01-18 13:43:00,82.299,82.321,82.296,82.321,27600000.0
2008-01-18 13:44:00,82.307,82.312,82.299,82.302,33600000.0
2008-01-18 13:45:00,82.292,82.292,82.271,82.271,20800000.0
2008-01-18 13:46:00,82.286,82.312,82.279,82.312,23400000.0
2008-01-18 13:47:00,82.307,82.307,82.286,82.302,12800000.0
2008-01-18 13:48:00,82.308,82.36,82.307,82.36,12800000.0
2008-01-18 13:49:00,82.374,82.389,82.374,82.389,17600000.0
2008-01-18 13:50:00,82.375,82.375,82.355,82.373,11200000.0
2008-01-18 13:51:00,82.357,82.372,82.357,82.367,24000000.0
2008-01-18 13:52:00,82.358,82.358,82.257,82.257,12200000.0
2008-01-18 13:53:00,82.245,82.256,82.245,82.25,17600000.0
2008-01-18 13:54:00,82.236,82.236,82.166,82.166,25600000.0
2008-01-18 13:55:00,82.131,82.19,82.131,82.19,14400000.0
2008-01-18 13:56:00,82.195,82.195,82.15,82.15,14400000.0
2008-01-18 13:57:00,82.151,82.18,82.146,82.18,28800000.0
2008-01-18 13:58:00,82.162,82.162,82.084,82.084,14400000.0
2008-01-18 13:59:00,82.07,82.079,82.068,82.079,32000000.0
2008-01-18 14:00:00,82.072,82.081,82.067,82.081,48400000.0
2008-01-18 14:01:00,82.061,82.068,82.049,82.051,32000000.0
2008-01-18 14:02:00,82.039,82.05,82.025,82.05,14400000.0
2008-01-18 14:03:00,82.06,82.065,82.06,82.064,14400000.0
2008-01-18 14:04:00,82.067,82.069,82.062,82.069,11200000.0
2008-01-18 14:05:00,82.033,82.033,82.016,82.023,24000000.0
2008-01-18 14:06:00,82.018,82.023,81.989,81.989,37600000.0
2008-01-18 14:07:00,81.974,81.981,81.97,81.978,40000000.0
2008-01-18 14:08:00,81.981,82.015,81.981,82.015,16000000.0
2008-01-18 14:09:00,82.034,82.045,82.027,82.045,33600000.0
2008-01-18 14:10:00,82.032,82.032,82.013,82.023,34000000.0
2008-01-18 14:11:00,82.019,82.031,82.019,82.025,14400000.0
2008-01-18 14:12:00,82.017,82.017,82.008,82.012,26600000.0
2008-01-18 14:13:00,82.018,82.021,82.009,82.021,14400000.0
2008-01-18 14:14:00,82.028,82.062,82.028,82.062,12800000.0
2008-01-18 14:15:00,82.067,82.073,82.058,82.073,28200000.0
2008-01-18 14:16:00,82.068,82.068,82.05,82.05,25600000.0
2008-01-18 14:17:00,82.031,82.046,82.031,82.036,12800000.0
2008-01-18 14:18:00,82.053,82.07,82.053,82.068,16000000.0
2008-01-18 14:19:00,82.078,82.097,82.078,82.095,12800000.0
2008-01-18 14:20:00,82.109,82.112,82.1,82.112,25600000.0
2008-01-18 14:21:00,82.104,82.104,82.096,82.099,29200000.0
2008-01-18 14:22:00,82.079,82.088,82.077,82.082,24000000.0
2008-01-18 14:23:00,82.097,82.113,82.097,82.113,48000000.0
2008-01-18 14:24:00,82.108,82.112,82.101,82.107,12800000.0
2008-01-18 14:25:00,82.101,82.122,82.101,82.121,12800000.0
2008-01-18 14:26:00,82.13,82.13,82.12,82.12,12800000.0
2008-01-18 14:27:00,82.13,82.144,82.128,82.144,17000000.0
2008-01-18 14:28:00,82.161,82.182,82.161,82.175,11200000.0
2008-01-18 14:29:00,82.18,82.191,82.177,82.191,36800000.0
2008-01-18 14:30:00,82.201,82.248,82.201,82.231,22200000.0
2008-01-18 14:31:00,82.216,82.217,82.206,82.206,20800000.0
2008-01-18 14:32:00,82.195,82.201,82.191,82.196,40000000.0
2008-01-18 14:33:00,82.199,82.226,82.199,82.226,24000000.0
2008-01-18 14:34:00,82.221,82.221,82.195,82.204,33600000.0
2008-01-18 14:35:00,82.177,82.184,82.176,82.183,14400000.0
2008-01-18 14:36:00,82.2,82.204,82.194,82.198,12200000.0
2008-01-18 14:37:00,82.2,82.224,82.2,82.224,11600000.0
2008-01-18 14:38:00,82.253,82.293,82.253,82.293,55400000.0
2008-01-18 14:39:00,82.291,82.291,82.254,82.257,12800000.0
2008-01-18 14:40:00,82.231,82.251,82.225,82.242,13800000.0
2008-01-18 14:41:00,82.246,82.26,82.246,82.251,56000000.0
2008-01-18 14:42:00,82.232,82.232,82.218,82.222,12600000.0
2008-01-18 14:43:00,82.233,82.235,82.226,82.231,25600000.0
2008-01-18 14:44:00,82.236,82.239,82.224,82.23,11200000.0
2008-01-18 14:45:00,82.244,82.26,82.244,82.255,11200000.0
2008-01-18 14:46:00,82.257,82.284,82.257,82.284,11200000.0
2008-01-18 14:47:00,82.242,82.246,82.235,82.24,16000000.0
2008-01-18 14:48:00,82.228,82.242,82.228,82.242,18600000.0
2008-01-18 14:49:00,82.218,82.241,82.218,82.24,32000000.0
2008-01-18 14:50:00,82.236,82.239,82.228,82.23,28200000.0
2008-01-18 14:51:00,82.216,82.216,82.189,82.202,32000000.0
2008-01-18 14:52:00,82.22,82.236,82.22,82.236,12800000.0
2008-01-18 14:53:00,82.265,82.281,82.265,82.281,17600000.0
2008-01-18 14:54:00,82.316,82.337,82.316,82.337,12800000.0
2008-01-18 14:55:00,82.353,82.375,82.353,82.375,16000000.0
2008-01-18 14:56:00,82.388,82.42,82.388,82.408,12800000.0
2008-01-18 14:57:00,82.405,82.405,82.344,82.344,12800000.0
2008-01-18 14:58:00,82.357,82.39,82.357,82.366,17600000.0
2008-01-18 14:59:00,82.338,82.344,82.319,82.319,16000000.0
2008-01-18 15:00:00,82.326,82.326,82.281,82.281,14400000.0
2008-01-18 15:01:00,82.287,82.325,82.287,82.325,12800000.0
2008-01-18 15:02:00,82.343,82.357,82.341,82.345,27200000.0
2008-01-18 15:03:00,82.345,82.352,82.345,82.348,12800000.0
2008-01-18 15:04:00,82.348,82.348,82.32,82.323,24000000.0
2008-01-18 15:05:00,82.343,82.365,82.338,82.338,11200000.0
2008-01-18 15:06:00,82.34,82.348,82.339,82.339,10600000.0
2008-01-18 15:07:00,82.357,82.357,82.335,82.335,25600000.0
2008-01-18 15:08:00,82.339,82.376,82.339,82.373,22400000.0
2008-01-18 15:09:00,82.403,82.479,82.403,82.464,16000000.0
2008-01-18 15:10:00,82.455,82.489,82.455,82.466,40000000.0
2008-01-18 15:11:00,82.467,82.467,82.439,82.439,31400000.0
2008-01-18 15:12:00,82.444,82.452,82.444,82.452,8000000.0
2008-01-18 15:13:00,82.44,82.44,82.436,82.439,44800000.0
2008-01-18 15:14:00,82.441,82.441,82.387,82.4,35200000.0
2008-01-18 15:15:00,82.4,82.4,82.387,82.387,22400000.0
2008-01-18 15:16:00,82.382,82.397,82.382,82.384,36800000.0
2008-01-18 15:17:00,82.401,82.401,82.388,82.39,22400000.0
2008-01-18 15:18:00,82.378,82.383,82.369,82.382,22400000.0
2008-01-18 15:19:00,82.393,82.401,82.393,82.399,15800000.0
2008-01-18 15:20:00,82.395,82.489,82.395,82.447,24000000.0
2008-01-18 15:21:00,82.459,82.459,82.449,82.449,13800000.0
2008-01-18 15:22:00,82.409,82.409,82.375,82.375,14400000.0
2008-01-18 15:23:00,82.379,82.385,82.377,82.385,48000000.0
2008-01-18 15:24:00,82.398,82.409,82.38,82.38,25600000.0
2008-01-18 15:25:00,82.404,82.468,82.404,82.455,27200000.0
2008-01-18 15:26:00,82.415,82.415,82.368,82.387,40000000.0
2008-01-18 15:27:00,82.399,82.416,82.394,82.403,28800000.0
2008-01-18 15:28:00,82.378,82.378,82.304,82.304,70800000.0
2008-01-18 15:29:00,82.294,82.373,82.241,82.319,46800000.0
2008-01-18 15:30:00,82.205,82.356,82.165,82.27,115600000.0
2008-01-18 15:31:00,82.393,82.403,82.393,82.394,61200000.0
2008-01-18 15:32:00,82.383,82.393,82.378,82.393,30400000.0
2008-01-18 15:33:00,82.417,82.447,82.402,82.412,30400000.0
2008-01-18 15:34:00,82.386,82.386,82.327,82.328,22400000.0
2008-01-18 15:35:00,82.324,82.329,82.309,82.329,33600000.0
2008-01-18 15:36:00,82.313,82.315,82.294,82.299,32000000.0
2008-01-18 15:37:00,82.291,82.291,82.202,82.202,29200000.0
2008-01-18 15:38:00,82.171,82.171,82.093,82.093,59200000.0
2008-01-18 15:39:00,82.094,82.094,82.052,82.075,37200000.0
2008-01-18 15:40:00,82.069,82.069,82.055,82.069,35200000.0
2008-01-18 15:41:00,82.077,82.098,82.068,82.085,25600000.0
2008-01-18 15:42:00,82.116,82.116,82.099,82.109,43000000.0
2008-01-18 15:43:00,82.13,82.13,82.099,82.099,27200000.0
2008-01-18 15:44:00,82.086,82.086,82.06,82.06,27200000.0
2008-01-18 15:45:00,82.042,82.057,82.031,82.057,16000000.0
2008-01-18 15:46:00,82.05,82.05,82.014,82.02,14400000.0
2008-01-18 15:47:00,82.007,82.007,81.986,81.986,30400000.0
2008-01-18 15:48:00,82.002,82.008,81.995,82.007,27200000.0
2008-01-18 15:49:00,81.986,81.993,81.959,81.993,11200000.0
2008-01-18 15:50:00,82.001,82.01,81.996,81.996,25000000.0
2008-01-18 15:51:00,82.002,82.003,81.964,81.976,43200000.0
2008-01-18 15:52:00,81.968,82.006,81.968,82.006,20800000.0
2008-01-18 15:53:00,82.02,82.021,81.962,81.962,24000000.0
2008-01-18 15:54:00,81.994,82.054,81.986,82.054,28800000.0
2008-01-18 15:55:00,82.073,82.073,82.045,82.045,24000000.0
2008-01-18 15:56:00,82.074,82.117,82.074,82.117,51600000.0
2008-01-18 15:57:00,82.101,82.101,82.007,82.007,12800000.0
2008-01-18 15:58:00,81.994,81.994,81.939,81.939,19200000.0
2008-01-18 15:59:00,81.942,81.971,81.94,81.971,36800000.0
2008-01-18 16:00:00,81.992,82.02,81.992,81.997,51200000.0
2008-01-18 16:01:00,82.002,82.021,81.985,82.021,41600000.0
2008-01-18 16:02:00,82.014,82.014,81.978,81.978,22800000.0
2008-01-18 16:03:00,81.964,81.972,81.947,81.97,64400000.0
2008-01-18 16:04:00,81.986,82.02,81.986,82.02,44800000.0
2008-01-18 16:05:00,82.038,82.038,82.0,82.0,48000000.0
2008-01-18 16:06:00,81.975,81.975,81.935,81.935,35200000.0
2008-01-18 16:07:00,81.899,81.947,81.899,81.947,31800000.0
2008-01-18 16:08:00,81.948,81.948,81.875,81.875,44200000.0
2008-01-18 16:09:00,81.892,81.905,81.885,81.89,44800000.0
2008-01-18 16:10:00,81.893,81.928,81.893,81.928,41600000.0
2008-01-18 16:11:00,81.891,81.897,81.878,81.884,14400000.0
2008-01-18 16:12:00,81.868,81.868,81.842,81.842,56000000.0
2008-01-18 16:13:00,81.837,81.837,81.819,81.819,11200000.0
2008-01-18 16:14:00,81.824,81.839,81.822,81.838,49000000.0
2008-01-18 16:15:00,81.845,81.868,81.839,81.868,59200000.0
2008-01-18 16:16:00,81.875,81.878,81.863,81.864,17600000.0
2008-01-18 16:17:00,81.86,81.86,81.852,81.853,37800000.0
2008-01-18 16:18:00,81.859,81.869,81.859,81.861,38400000.0
2008-01-18 16:19:00,81.846,81.846,81.823,81.823,21800000.0
2008-01-18 16:20:00,81.832,81.861,81.832,81.861,11200000.0
2008-01-18 16:21:00,81.886,81.886,81.854,81.857,27200000.0
2008-01-18 16:22:00,81.866,81.866,81.839,81.845,41000000.0
2008-01-18 16:23:00,81.805,81.805,81.777,81.777,42600000.0
2008-01-18 16:24:00,81.755,81.76,81.718,81.718,18000000.0
2008-01-18 16:25:00,81.712,81.712,81.684,81.684,34000000.0
2008-01-18 16:26:00,81.693,81.696,81.677,81.684,17600000.0
2008-01-18 16:27:00,81.688,81.705,81.685,81.705,35200000.0
2008-01-18 16:28:00,81.707,81.708,81.679,81.679,26600000.0
2008-01-18 16:29:00,81.695,81.747,81.695,81.747,11200000.0
2008-01-18 16:30:00,81.721,81.721,81.713,81.718,43200000.0
2008-01-18 16:31:00,81.73,81.79,81.73,81.773,41600000.0
2008-01-18 16:32:00,81.779,81.801,81.779,81.779,12800000.0
2008-01-18 16:33:00,81.74,81.746,81.729,81.746,26000000.0
2008-01-18 16:34:00,81.772,81.8,81.761,81.796,35200000.0
2008-01-18 16:35:00,81.815,81.835,81.791,81.835,53200000.0
2008-01-18 16:36:00,81.862,81.874,81.862,81.872,51200000.0
2008-01-18 16:37:00,81.89,81.905,81.89,81.897,42400000.0
2008-01-18 16:38:00,81.902,81.99,81.902,81.99,40000000.0
2008-01-18 16:39:00,82.024,82.029,82.016,82.029,35200000.0
2008-01-18 16:40:00,82.044,82.077,82.044,82.056,56000000.0
2008-01-18 16:41:00,82.084,82.084,82.047,82.063,73800000.0
2008-01-18 16:42:00,82.106,82.106,82.09,82.091,54800000.0
2008-01-18 16:43:00,82.083,82.083,82.03,82.03,17600000.0
2008-01-18 16:44:00,82.024,82.04,82.024,82.035,11200000.0
2008-01-18 16:45:00,82.008,82.009,81.984,81.985,58000000.0
2008-01-18 16:46:00,81.974,81.974,81.955,81.955,12800000.0
2008-01-18 16:47:00,81.942,81.951,81.904,81.915,70200000.0
2008-01-18 16:48:00,81.901,81.912,81.875,81.875,52800000.0
2008-01-18 16:49:00,81.842,81.842,81.815,81.831,36800000.0
2008-01-18 16:50:00,81.842,81.849,81.836,81.841,75200000.0
2008-01-18 16:51:00,81.844,81.844,81.822,81.822,32400000.0
2008-01-18 16:52:00,81.81,81.811,81.793,81.793,46400000.0
2008-01-18 16:53:00,81.799,81.804,81.791,81.791,30400000.0
2008-01-18 16:54:00,81.781,81.781,81.73,81.732,11200000.0
2008-01-18 16:55:00,81.697,81.697,81.679,81.679,27200000.0
2008-01-18 16:56:00,81.681,81.715,81.68,81.715,36800000.0
2008-01-18 16:57:00,81.727,81.727,81.676,81.676,19200000.0
2008-01-18 16:58:00,81.649,81.649,81.614,81.619,12800000.0
2008-01-18 16:59:00,81.619,81.619,81.602,81.603,51200000.0
2008-01-18 17:00:00,81.648,81.785,81.648,81.785,49000000.0
2008-01-18 17:01:00,81.757,81.779,81.757,81.759,40000000.0
2008-01-18 17:02:00,81.729,81.729,81.685,81.685,33600000.0
2008-01-18 17:03:00,81.688,81.705,81.684,81.704,44800000.0
2008-01-18 17:04:00,81.726,81.726,81.691,81.695,41000000.0
2008-01-18 17:05:00,81.704,81.712,81.7,81.708,54400000.0
2008-01-18 17:06:00,81.702,81.714,81.696,81.707,58600000.0
2008-01-18 17:07:00,81.709,81.716,81.703,81.705,35200000.0
2008-01-18 17:08:00,81.72,81.819,81.72,81.819,68200000.0
2008-01-18 17:09:00,81.797,81.834,81.788,81.834,59200000.0
2008-01-18 17:10:00,81.83,81.83,81.789,81.789,25600000.0
2008-01-18 17:11:00,81.806,81.875,81.806,81.875,38400000.0
2008-01-18 17:12:00,81.909,81.927,81.909,81.927,25000000.0
2008-01-18 17:13:00,81.972,81.981,81.972,81.979,28800000.0
2008-01-18 17:14:00,81.95,81.95,81.929,81.938,22400000.0
2008-01-18 17:15:00,81.929,81.93,81.908,81.917,19200000.0
2008-01-18 17:16:00,81.926,81.928,81.919,81.919,17600000.0
2008-01-18 17:17:00,81.916,81.916,81.883,81.883,38400000.0
2008-01-18 17:18:00,81.906,81.914,81.903,81.913,57000000.0
2008-01-18 17:19:00,81.903,81.922,81.903,81.922,24000000.0
2008-01-18 17:20:00,81.898,81.903,81.896,81.903,16000000.0
2008-01-18 17:21:00,81.885,81.885,81.866,81.867,28800000.0
2008-01-18 17:22:00,81.853,81.872,81.849,81.872,19200000.0
2008-01-18 17:23:00,81.879,81.88,81.857,81.861,11200000.0
2008-01-18 17:24:00,81.842,81.858,81.833,81.858,12800000.0
2008-01-18 17:25:00,81.851,81.858,81.849,81.849,17600000.0
2008-01-18 17:26:00,81.842,81.857,81.842,81.846,34600000.0
2008-01-18 17:27:00,81.856,81.858,81.846,81.858,45800000.0
2008-01-18 17:28:00,81.844,81.845,81.829,81.829,31400000.0
2008-01-18 17:29:00,81.831,81.838,81.823,81.838,27200000.0
2008-01-18 17:30:00,81.833,81.857,81.833,81.848,17600000.0
2008-01-18 17:31:00,81.841,81.842,81.829,81.836,88000000.0
2008-01-18 17:32:00,81.81,81.81,81.759,81.775,52800000.0
2008-01-18 17:33:00,81.768,81.768,81.72,81.722,36200000.0
2008-01-18 17:34:00,81.73,81.732,81.709,81.709,64000000.0
2008-01-18 17:35:00,81.739,81.739,81.725,81.725,43600000.0
2008-01-18 17:36:00,81.72,81.72,81.645,81.645,33600000.0
2008-01-18 17:37:00,81.638,81.638,81.601,81.601,16000000.0
2008-01-18 17:38:00,81.6,81.6,81.573,81.573,35200000.0
2008-01-18 17:39:00,81.548,81.548,81.465,81.469,16000000.0
2008-01-18 17:40:00,81.491,81.535,81.486,81.535,75600000.0
2008-01-18 17:41:00,81.613,81.654,81.613,81.645,12800000.0
2008-01-18 17:42:00,81.653,81.657,81.625,81.625,12800000.0
2008-01-18 17:43:00,81.623,81.623,81.555,81.555,18000000.0
2008-01-18 17:44:00,81.524,81.536,81.515,81.515,30400000.0
2008-01-18 17:45:00,81.5,81.501,81.484,81.501,30400000.0
2008-01-18 17:46:00,81.524,81.569,81.524,81.566,41600000.0
2008-01-18 17:47:00,81.587,81.619,81.587,81.619,57600000.0
2008-01-18 17:48:00,81.615,81.615,81.586,81.586,57800000.0
2008-01-18 17:49:00,81.566,81.566,81.527,81.527,45800000.0
2008-01-18 17:50:00,81.537,81.582,81.537,81.582,12800000.0
2008-01-18 17:51:00,81.569,81.571,81.554,81.571,48400000.0
2008-01-18 17:52:00,81.572,81.573,81.561,81.565,43200000.0
2008-01-18 17:53:00,81.533,81.533,81.451,81.451,33000000.0
2008-01-18 17:54:00,81.433,81.433,81.408,81.408,38400000.0
2008-01-18 17:55:00,81.39,81.39,81.307,81.326,40000000.0
2008-01-18 17:56:00,81.356,81.386,81.356,81.381,44800000.0
2008-01-18 17:57:00,81.362,81.412,81.361,81.412,36800000.0
2008-01-18 17:58:00,81.444,81.488,81.444,81.488,17600000.0
2008-01-18 17:59:00,81.464,81.464,81.389,81.389,62400000.0
2008-01-18 18:00:00,81.399,81.472,81.399,81.452,51200000.0
2008-01-18 18:01:00,81.438,81.438,81.384,81.384,32000000.0
2008-01-18 18:02:00,81.372,81.382,81.355,81.355,23400000.0
2008-01-18 18:03:00,81.355,81.512,81.355,81.512,36600000.0
2008-01-18 18:04:00,81.486,81.503,81.486,81.503,33600000.0
2008-01-18 18:05:00,81.503,81.503,81.479,81.479,12800000.0
2008-01-18 18:06:00,81.471,81.471,81.414,81.414,30400000.0
2008-01-18 18:07:00,81.366,81.366,81.307,81.307,11200000.0
2008-01-18 18:08:00,81.286,81.286,81.24,81.24,84800000.0
2008-01-18 18:09:00,81.252,81.252,81.199,81.21,33600000.0
2008-01-18 18:10:00,81.232,81.329,81.232,81.329,16000000.0
2008-01-18 18:11:00,81.382,81.456,81.382,81.456,12800000.0
2008-01-18 18:12:00,81.543,81.543,81.473,81.473,12800000.0
2008-01-18 18:13:00,81.445,81.487,81.435,81.435,27200000.0
2008-01-18 18:14:00,81.409,81.409,81.345,81.345,19200000.0
2008-01-18 18:15:00,81.319,81.319,81.231,81.231,30400000.0
2008-01-18 18:16:00,81.205,81.212,81.186,81.186,56000000.0
2008-01-18 18:17:00,81.191,81.191,81.104,81.104,42600000.0
2008-01-18 18:18:00,81.109,81.191,81.109,81.191,30800000.0
2008-01-18 18:19:00,81.246,81.306,81.246,81.306,46800000.0
2008-01-18 18:20:00,81.383,81.412,81.383,81.398,43200000.0
2008-01-18 18:21:00,81.388,81.388,81.375,81.376,12800000.0
2008-01-18 18:22:00,81.376,81.376,81.259,81.259,33600000.0
2008-01-18 18:23:00,81.252,81.252,81.162,81.162,46800000.0
2008-01-18 18:24:00,81.177,81.291,81.177,81.291,52200000.0
2008-01-18 18:25:00,81.291,81.291,81.261,81.272,33600000.0
2008-01-18 18:26:00,81.275,81.3,81.275,81.3,30400000.0
2008-01-18 18:27:00,81.319,81.32,81.282,81.282,33600000.0
2008-01-18 18:28:00,81.268,81.268,81.22,81.22,12800000.0
2008-01-18 18:29:00,81.267,81.342,81.267,81.33,25600000.0
2008-01-18 18:30:00,81.364,81.421,81.364,81.421,36800000.0
2008-01-18 18:31:00,81.398,81.411,81.341,81.341,11600000.0
2008-01-18 18:32:00,81.346,81.354,81.346,81.353,70200000.0
2008-01-18 18:33:00,81.367,81.386,81.367,81.385,32000000.0
2008-01-18 18:34:00,81.383,81.392,81.365,81.365,19200000.0
2008-01-18 18:35:00,81.356,81.356,81.32,81.32,43200000.0
2008-01-18 18:36:00,81.32,81.336,81.303,81.336,68800000.0
2008-01-18 18:37:00,81.351,81.384,81.346,81.377,36800000.0
2008-01-18 18:38:00,81.389,81.438,81.389,81.397,49600000.0
2008-01-18 18:39:00,81.356,81.356,81.306,81.306,77200000.0
2008-01-18 18:40:00,81.236,81.237,81.21,81.237,65600000.0
2008-01-18 18:41:00,81.249,81.25,81.22,81.229,70800000.0
2008-01-18 18:42:00,81.233,81.233,81.211,81.22,77200000.0
2008-01-18 18:43:00,81.184,81.205,81.184,81.19,49000000.0
2008-01-18 18:44:00,81.203,81.21,81.198,81.198,30400000.0
2008-01-18 18:45:00,81.192,81.27,81.19,81.252,12800000.0
2008-01-18 18:46:00,81.234,81.234,81.191,81.191,12800000.0
2008-01-18 18:47:00,81.162,81.164,81.121,81.121,14400000.0
2008-01-18 18:48:00,81.08,81.086,81.06,81.086,28800000.0
2008-01-18 18:49:00,81.099,81.148,81.099,81.148,24000000.0
2008-01-18 18:50:00,81.128,81.148,81.128,81.138,46400000.0
2008-01-18 18:51:00,81.105,81.105,81.093,81.093,12800000.0
2008-01-18 18:52:00,81.104,81.109,81.062,81.062,19200000.0
2008-01-18 18:53:00,81.03,81.034,81.008,81.024,30400000.0
2008-01-18 18:54:00,81.028,81.028,81.021,81.022,19200000.0
2008-01-18 18:55:00,80.99,80.99,80.948,80.948,21800000.0
2008-01-18 18:56:00,80.906,80.906,80.877,80.895,16000000.0
2008-01-18 18:57:00,80.862,80.888,80.852,80.87,19600000.0
2008-01-18 18:58:00,80.859,80.892,80.859,80.873,32000000.0
2008-01-18 18:59:00,80.873,80.889,80.867,80.889,32000000.0
2008-01-18 19:00:00,80.872,80.872,80.823,80.841,14400000.0
2008-01-18 19:01:00,80.892,80.922,80.892,80.92,19200000.0
2008-01-18 19:02:00,80.947,81.072,80.947,81.072,42000000.0
2008-01-18 19:03:00,81.14,81.17,81.14,81.15,13800000.0
2008-01-18 19:04:00,81.138,81.138,81.109,81.13,17600000.0
2008-01-18 19:05:00,81.154,81.154,81.061,81.061,22400000.0
2008-01-18 19:06:00,81.028,81.028,80.997,81.026,55400000.0
2008-01-18 19:07:00,81.034,81.035,81.023,81.023,35200000.0
2008-01-18 19:08:00,81.008,81.008,80.983,80.983,22400000.0
2008-01-18 19:09:00,80.96,80.996,80.96,80.996,12800000.0
2008-01-18 19:10:00,81.011,81.049,81.011,81.039,17600000.0
2008-01-18 19:11:00,81.063,81.085,81.063,81.075,30400000.0
2008-01-18 19:12:00,81.063,81.065,81.041,81.041,24000000.0
2008-01-18 19:13:00,81.036,81.038,81.007,81.007,12800000.0
2008-01-18 19:14:00,81.012,81.046,81.012,81.034,12800000.0
2008-01-18 19:15:00,81.03,81.042,81.02,81.02,16000000.0
2008-01-18 19:16:00,81.012,81.068,81.012,81.057,12800000.0
2008-01-18 19:17:00,81.077,81.09,81.071,81.09,14400000.0
2008-01-18 19:18:00,81.079,81.083,81.069,81.083,32000000.0
2008-01-18 19:19:00,81.098,81.113,81.098,81.107,11600000.0
2008-01-18 19:20:00,81.102,81.102,81.082,81.085,14400000.0
2008-01-18 19:21:00,81.091,81.108,81.089,81.106,17600000.0
2008-01-18 19:22:00,81.106,81.114,81.089,81.114,14200000.0
2008-01-18 19:23:00,81.11,81.115,81.095,81.114,16000000.0
2008-01-18 19:24:00,81.102,81.109,81.089,81.104,48000000.0
2008-01-18 19:25:00,81.142,81.168,81.142,81.168,11200000.0
2008-01-18 19:26:00,81.168,81.183,81.163,81.183,42000000.0
2008-01-18 19:27:00,81.196,81.244,81.196,81.244,14400000.0
2008-01-18 19:28:00,81.27,81.307,81.265,81.307,12800000.0
2008-01-18 19:29:00,81.32,81.326,81.314,81.326,12800000.0
2008-01-18 19:30:00,81.33,81.366,81.33,81.366,11200000.0
2008-01-18 19:31:00,81.354,81.358,81.291,81.292,12800000.0
2008-01-18 19:32:00,81.322,81.365,81.322,81.365,11200000.0
2008-01-18 19:33:00,81.392,81.392,81.364,81.372,12800000.0
2008-01-18 19:34:00,81.369,81.369,81.323,81.323,12800000.0
2008-01-18 19:35:00,81.327,81.341,81.315,81.316,17600000.0
2008-01-18 19:36:00,81.296,81.296,81.159,81.159,16000000.0
2008-01-18 19:37:00,81.15,81.176,81.15,81.176,10600000.0
2008-01-18 19:38:00,81.166,81.17,81.158,81.16,11200000.0
2008-01-18 19:39:00,81.143,81.164,81.143,81.164,12800000.0
2008-01-18 19:40:00,81.138,81.148,81.134,81.134,11200000.0
2008-01-18 19:41:00,81.133,81.141,81.128,81.141,10600000.0
2008-01-18 19:42:00,81.144,81.153,81.144,81.149,11200000.0
2008-01-18 19:43:00,81.153,81.157,81.149,81.149,19200000.0
2008-01-18 19:44:00,81.147,81.15,81.14,81.14,11200000.0
2008-01-18 19:45:00,81.142,81.145,81.135,81.137,16000000.0
2008-01-18 19:46:00,81.144,81.148,81.132,81.132,14400000.0
2008-01-18 19:47:00,81.133,81.142,81.132,81.141,17600000.0
2008-01-18 19:48:00,81.149,81.179,81.149,81.176,12800000.0
2008-01-18 19:49:00,81.191,81.191,81.185,81.185,30400000.0
2008-01-18 19:50:00,81.219,81.251,81.219,81.243,12800000.0
2008-01-18 19:51:00,81.229,81.235,81.223,81.235,12800000.0
2008-01-18 19:52:00,81.241,81.25,81.206,81.206,16000000.0
2008-01-18 19:53:00,81.195,81.195,81.154,81.154,12800000.0
2008-01-18 19:54:00,81.125,81.134,81.125,81.134,12800000.0
2008-01-18 19:55:00,81.135,81.135,81.126,81.128,11200000.0
2008-01-18 19:56:00,81.122,81.127,81.106,81.121,16000000.0
2008-01-18 19:57:00,81.106,81.106,81.082,81.093,12800000.0
2008-01-18 19:58:00,81.104,81.109,81.091,81.109,11200000.0
2008-01-18 19:59:00,81.119,81.125,81.106,81.125,12800000.0
2008-01-18 20:00:00,81.149,81.161,81.145,81.159,17600000.0
2008-01-18 20:01:00,81.15,81.151,81.136,81.151,10600000.0
2008-01-18 20:02:00,81.149,81.149,81.134,81.143,17600000.0
2008-01-18 20:03:00,81.165,81.18,81.163,81.178,16000000.0
2008-01-18 20:04:00,81.191,81.215,81.191,81.215,30400000.0
2008-01-18 20:05:00,81.251,81.305,81.251,81.305,12800000.0
2008-01-18 20:06:00,81.301,81.301,81.275,81.275,11200000.0
2008-01-18 20:07:00,81.273,81.275,81.267,81.267,18000000.0
2008-01-18 20:08:00,81.258,81.258,81.228,81.233,38800000.0
2008-01-18 20:09:00,81.229,81.234,81.22,81.225,11200000.0
2008-01-18 20:10:00,81.204,81.204,81.16,81.16,16000000.0
2008-01-18 20:11:00,81.18,81.183,81.169,81.169,11200000.0
2008-01-18 20:12:00,81.155,81.155,81.116,81.116,11200000.0
2008-01-18 20:13:00,81.116,81.116,81.054,81.054,27200000.0
2008-01-18 20:14:00,81.073,81.117,81.021,81.117,14400000.0
2008-01-18 20:15:00,81.096,81.096,81.035,81.035,17600000.0
2008-01-18 20:16:00,81.051,81.054,81.03,81.045,28800000.0
2008-01-18 20:17:00,81.056,81.084,81.053,81.084,33600000.0
2008-01-18 20:18:00,81.078,81.082,81.037,81.037,8000000.0
2008-01-18 20:19:00,81.026,81.036,81.01,81.01,11200000.0
2008-01-18 20:20:00,81.021,81.021,80.997,80.997,18600000.0
2008-01-18 20:21:00,81.001,81.037,81.001,81.037,16000000.0
2008-01-18 20:22:00,81.033,81.045,81.033,81.041,14400000.0
2008-01-18 20:23:00,81.041,81.051,81.03,81.03,12800000.0
2008-01-18 20:24:00,81.036,81.054,81.034,81.054,15400000.0
2008-01-18 20:25:00,81.032,81.054,81.032,81.054,11200000.0
2008-01-18 20:26:00,81.048,81.055,81.039,81.039,16000000.0
2008-01-18 20:27:00,81.03,81.031,81.009,81.009,12200000.0
2008-01-18 20:28:00,81.017,81.022,81.011,81.013,11200000.0
2008-01-18 20:29:00,81.001,81.014,81.001,81.006,12200000.0
2008-01-18 20:30:00,81.016,81.023,81.003,81.015,27200000.0
2008-01-18 20:31:00,81.036,81.036,81.024,81.024,8000000.0
2008-01-18 20:32:00,81.04,81.054,81.032,81.054,11200000.0
2008-01-18 20:33:00,81.055,81.081,81.055,81.079,12800000.0
2008-01-18 20:34:00,81.074,81.077,81.058,81.058,11200000.0
2008-01-18 20:35:00,81.048,81.057,81.048,81.056,11200000.0
2008-01-18 20:36:00,81.059,81.059,81.045,81.05,16000000.0
2008-01-18 20:37:00,81.03,81.03,81.016,81.016,8000000.0
2008-01-18 20:38:00,81.012,81.023,81.012,81.013,13200000.0
2008-01-18 20:39:00,81.0,81.007,80.991,80.991,14400000.0
2008-01-18 20:40:00,80.928,80.928,80.903,80.914,11200000.0
2008-01-18 20:41:00,80.928,80.954,80.928,80.939,14400000.0
2008-01-18 20:42:00,80.918,80.918,80.864,80.864,11200000.0
2008-01-18 20:43:00,80.863,80.879,80.863,80.878,14400000.0
2008-01-18 20:44:00,80.893,80.91,80.893,80.907,11200000.0
2008-01-18 20:45:00,80.905,80.922,80.905,80.922,12800000.0
2008-01-18 20:46:00,80.924,80.967,80.924,80.967,14400000.0
2008-01-18 20:47:00,80.973,81.011,80.973,81.006,7400000.0
2008-01-18 20:48:00,81.009,81.025,81.009,81.025,17000000.0
2008-01-18 20:49:00,81.039,81.042,81.028,81.028,11200000.0
2008-01-18 20:50:00,81.027,81.045,81.021,81.045,14400000.0
2008-01-18 20:51:00,81.027,81.036,81.024,81.024,28800000.0
2008-01-18 20:52:00,81.002,81.002,80.959,80.959,11200000.0
2008-01-18 20:53:00,80.957,80.957,80.942,80.944,16000000.0
2008-01-18 20:54:00,80.928,80.939,80.92,80.921,12800000.0
2008-01-18 20:55:00,80.915,80.933,80.91,80.925,11200000.0
2008-01-18 20:56:00,80.952,80.967,80.951,80.967,12800000.0
2008-01-18 20:57:00,80.981,80.988,80.981,80.987,12800000.0
2008-01-18 20:58:00,80.991,81.013,80.991,81.001,16000000.0
2008-01-18 20:59:00,80.991,80.993,80.966,80.993,11200000.0
2008-01-18 21:00:00,80.979,80.979,80.959,80.96,18000000.0
2008-01-18 21:01:00,80.94,80.94,80.923,80.927,11200000.0
2008-01-18 21:02:00,80.915,80.915,80.872,80.907,16000000.0
2008-01-18 21:03:00,80.922,80.938,80.922,80.938,12800000.0
2008-01-18 21:04:00,80.966,80.97,80.958,80.966,16000000.0
2008-01-18 21:05:00,80.97,80.985,80.957,80.968,12800000.0
2008-01-18 21:06:00,80.97,80.97,80.96,80.963,11200000.0
2008-01-18 21:07:00,80.95,80.95,80.925,80.935,14400000.0
2008-01-18 21:08:00,80.936,80.958,80.929,80.958,16000000.0
2008-01-18 21:09:00,80.99,80.99,80.968,80.987,14400000.0
2008-01-18 21:10:00,80.992,81.008,80.992,81.008,12800000.0
2008-01-18 21:11:00,81.01,81.021,80.994,81.012,12800000.0
2008-01-18 21:12:00,81.038,81.066,81.038,81.066,12800000.0
2008-01-18 21:13:00,81.059,81.099,81.059,81.097,14800000.0
2008-01-18 21:14:00,81.092,81.104,81.084,81.104,12800000.0
2008-01-18 21:15:00,81.104,81.113,81.097,81.113,11200000.0
2008-01-18 21:16:00,81.133,81.183,81.128,81.183,19200000.0
2008-01-18 21:17:00,81.195,81.195,81.165,81.174,14400000.0
2008-01-18 21:18:00,81.16,81.16,81.137,81.138,8000000.0
2008-01-18 21:19:00,81.142,81.165,81.142,81.164,11200000.0
2008-01-18 21:20:00,81.139,81.145,81.131,81.131,14400000.0
2008-01-18 21:21:00,81.131,81.131,81.104,81.104,17600000.0
2008-01-18 21:22:00,81.073,81.075,81.051,81.051,12800000.0
2008-01-18 21:23:00,81.042,81.053,81.032,81.053,12200000.0
2008-01-18 21:24:00,81.058,81.065,81.052,81.052,11200000.0
2008-01-18 21:25:00,81.055,81.057,81.036,81.037,17600000.0
2008-01-18 21:26:00,81.055,81.055,81.033,81.035,24000000.0
2008-01-18 21:27:00,81.005,81.005,80.995,80.998,21800000.0
2008-01-18 21:28:00,80.983,80.991,80.967,80.987,11200000.0
2008-01-18 21:29:00,80.963,80.963,80.931,80.931,27200000.0
2008-01-18 21:30:00,80.926,80.926,80.91,80.924,12800000.0
2008-01-18 21:31:00,80.955,80.955,80.855,80.855,16000000.0
2008-01-18 21:32:00,80.844,80.849,80.836,80.849,14400000.0
2008-01-18 21:33:00,80.845,80.845,80.795,80.795,11600000.0
2008-01-18 21:34:00,80.788,80.802,80.783,80.798,17600000.0
2008-01-18 21:35:00,80.817,80.874,80.817,80.874,14400000.0
2008-01-18 21:36:00,80.874,80.896,80.874,80.892,10600000.0
2008-01-18 21:37:00,80.88,80.9,80.88,80.899,16400000.0
2008-01-18 21:38:00,80.911,80.949,80.833,80.833,12800000.0
2008-01-18 21:39:00,80.918,80.931,80.918,80.93,12800000.0
2008-01-18 21:40:00,80.91,80.918,80.902,80.918,11200000.0
2008-01-18 21:41:00,80.908,80.908,80.817,80.891,11200000.0
2008-01-18 21:42:00,80.906,80.934,80.899,80.934,14400000.0
2008-01-18 21:43:00,80.94,80.944,80.921,80.921,14800000.0
2008-01-18 21:44:00,80.899,80.903,80.888,80.888,12800000.0
2008-01-18 21:45:00,80.887,80.912,80.887,80.912,17000000.0
2008-01-18 21:46:00,80.926,80.926,80.903,80.905,14400000.0
2008-01-18 21:47:00,80.891,80.908,80.891,80.9,11200000.0
2008-01-18 21:48:00,80.874,80.874,80.837,80.849,36000000.0
2008-01-18 21:49:00,80.845,80.87,80.845,80.87,11200000.0
2008-01-18 21:50:00,80.868,80.868,80.849,80.855,12800000.0
2008-01-18 21:51:00,80.856,80.861,80.837,80.837,17600000.0
2008-01-18 21:52:00,80.865,80.885,80.865,80.885,11200000.0
2008-01-18 21:53:00,80.894,80.894,80.827,80.827,11600000.0
2008-01-18 21:54:00,80.838,80.866,80.838,80.852,11200000.0
2008-01-18 21:55:00,80.856,80.862,80.843,80.861,12800000.0
2008-01-18 21:56:00,80.861,80.909,80.861,80.899,12800000.0
2008-01-18 21:57:00,80.901,80.928,80.901,80.917,17600000.0
2008-01-18 21:58:00,80.91,80.911,80.907,80.907,8000000.0
2008-01-18 21:59:00,80.918,80.934,80.91,80.932,12800000.0
2008-01-18 22:00:00,80.969,80.99,80.964,80.989,17600000.0
2008-01-18 22:01:00,80.983,80.983,80.951,80.951,11600000.0
2008-01-18 22:02:00,80.944,80.964,80.944,80.955,11200000.0
2008-01-18 22:03:00,80.946,80.946,80.935,80.935,17600000.0
2008-01-18 22:04:00,80.927,80.946,80.919,80.946,16000000.0
2008-01-18 22:05:00,80.982,81.0,80.982,80.987,11200000.0
2008-01-18 22:06:00,80.959,80.979,80.956,80.973,12800000.0
2008-01-18 22:07:00,80.988,81.004,80.988,81.002,16000000.0
2008-01-18 22:08:00,81.038,81.06,81.027,81.04,16000000.0
2008-01-18 22:09:00,81.008,81.029,81.005,81.029,12800000.0
2008-01-18 22:10:00,81.038,81.044,81.034,81.034,12800000.0
2008-01-18 22:11:00,81.026,81.03,81.021,81.023,11200000.0
2008-01-18 22:12:00,81.014,81.014,80.997,81.013,12800000.0
2008-01-18 22:13:00,81.001,81.018,81.001,81.004,12800000.0
2008-01-18 22:14:00,81.001,81.029,81.001,81.029,12200000.0
2008-01-18 22:15:00,81.01,81.015,81.007,81.008,13800000.0
2008-01-18 22:16:00,81.002,81.002,80.967,80.967,12800000.0
2008-01-18 22:17:00,80.956,80.96,80.953,80.96,10600000.0
2008-01-18 22:18:00,80.976,80.987,80.973,80.987,9600000.0
2008-01-18 22:19:00,80.977,80.977,80.949,80.949,11200000.0
2008-01-18 22:20:00,80.928,80.941,80.922,80.941,12800000.0
2008-01-18 22:21:00,80.925,80.931,80.92,80.925,10600000.0
2008-01-18 22:22:00,80.919,80.924,80.916,80.916,12800000.0
2008-01-18 22:23:00,80.879,80.879,80.859,80.871,12800000.0
2008-01-18 22:24:00,80.866,80.879,80.866,80.872,11200000.0
2008-01-18 22:25:00,80.862,80.862,80.849,80.859,16000000.0
2008-01-18 22:26:00,80.857,80.863,80.856,80.863,11200000.0
2008-01-18 22:27:00,80.856,80.887,80.856,80.887,12800000.0
2008-01-18 22:28:00,80.872,80.879,80.861,80.861,11200000.0
2008-01-18 22:29:00,80.869,80.877,80.864,80.869,16000000.0
2008-01-18 22:30:00,80.878,80.878,80.859,80.863,17600000.0
2008-01-18 22:31:00,80.866,80.881,80.866,80.877,11200000.0
2008-01-18 22:32:00,80.878,80.88,80.87,80.87,12800000.0
2008-01-18 22:33:00,80.89,80.906,80.89,80.9,11200000.0
2008-01-18 22:34:00,80.912,80.919,80.901,80.919,13200000.0
2008-01-18 22:35:00,80.896,80.937,80.896,80.937,12800000.0
2008-01-18 22:36:00,80.934,80.94,80.919,80.94,17000000.0
2008-01-18 22:37:00,80.926,80.926,80.916,80.916,25000000.0
2008-01-18 22:38:00,80.932,80.936,80.924,80.935,17600000.0
2008-01-18 22:39:00,80.927,80.941,80.925,80.941,12800000.0
2008-01-18 22:40:00,80.944,80.944,80.916,80.927,17600000.0
2008-01-18 22:41:00,80.929,80.941,80.927,80.941,11200000.0
2008-01-18 22:42:00,80.931,80.931,80.909,80.912,17600000.0
2008-01-18 22:43:00,80.914,80.925,80.906,80.925,16000000.0
2008-01-18 22:44:00,80.942,80.965,80.942,80.965,12800000.0
2008-01-18 22:45:00,80.944,80.948,80.931,80.931,16000000.0
2008-01-18 22:46:00,80.944,80.981,80.943,80.981,11200000.0
2008-01-18 22:47:00,80.974,81.004,80.969,81.004,17600000.0
2008-01-18 22:48:00,81.036,81.044,81.035,81.04,11200000.0
2008-01-18 22:49:00,81.054,81.065,81.054,81.065,12800000.0
2008-01-18 22:50:00,81.046,81.046,81.034,81.041,11200000.0
2008-01-18 22:51:00,81.037,81.039,81.036,81.039,11200000.0
2008-01-18 22:52:00,81.033,81.037,81.019,81.023,11200000.0
2008-01-18 22:53:00,81.033,81.036,81.031,81.032,11200000.0
2008-01-18 22:54:00,81.039,81.075,81.039,81.075,12800000.0
2008-01-18 22:55:00,81.075,81.084,81.075,81.084,12800000.0
2008-01-18 22:56:00,81.075,81.092,81.065,81.092,17600000.0
2008-01-18 22:57:00,81.096,81.113,81.095,81.101,17600000.0
2008-01-18 22:58:00,81.09,81.09,81.065,81.065,13800000.0
2008-01-18 22:59:00,81.047,81.047,81.01,81.032,17600000.0
2008-01-18 23:00:00,81.043,81.062,81.04,81.062,17600000.0
2008-01-18 23:01:00,81.055,81.059,81.046,81.048,14800000.0
2008-01-18 23:02:00,81.064,81.064,81.051,81.058,17600000.0
2008-01-18 23:03:00,81.071,81.077,81.061,81.077,14800000.0
2008-01-18 23:04:00,81.072,81.089,81.068,81.068,11200000.0
2008-01-18 23:05:00,81.095,81.136,81.095,81.136,33600000.0
2008-01-18 23:06:00,81.137,81.144,81.132,81.144,12800000.0
2008-01-18 23:07:00,81.159,81.166,81.159,81.166,12800000.0
2008-01-18 23:08:00,81.167,81.167,81.148,81.148,16000000.0
2008-01-18 23:09:00,81.131,81.131,81.066,81.077,17600000.0
2008-01-18 23:10:00,81.097,81.109,81.097,81.106,12200000.0
2008-01-18 23:11:00,81.124,81.124,81.054,81.055,11200000.0
2008-01-18 23:12:00,81.059,81.06,81.052,81.055,16000000.0
2008-01-18 23:13:00,81.047,81.056,81.047,81.052,12800000.0
2008-01-18 23:14:00,81.06,81.079,81.049,81.079,11200000.0
2008-01-18 23:15:00,81.089,81.093,81.085,81.092,17600000.0
2008-01-18 23:16:00,81.097,81.111,81.092,81.111,17600000.0
2008-01-18 23:17:00,81.12,81.127,81.118,81.118,11200000.0
2008-01-18 23:18:00,81.113,81.126,81.113,81.126,11200000.0
2008-01-18 23:19:00,81.111,81.111,81.068,81.079,12800000.0
2008-01-18 23:20:00,81.103,81.103,81.057,81.101,14400000.0
2008-01-18 23:21:00,81.1,81.114,81.066,81.066,16000000.0
2008-01-18 23:22:00,81.092,81.092,81.078,81.078,12800000.0
2008-01-18 23:23:00,81.078,81.101,81.074,81.101,11200000.0
2008-01-18 23:24:00,81.094,81.095,81.08,81.083,11200000.0
2008-01-18 23:25:00,81.073,81.089,81.07,81.089,14400000.0
2008-01-18 23:26:00,81.084,81.111,81.084,81.111,12800000.0
2008-01-18 23:27:00,81.119,81.125,81.114,81.125,17600000.0
2008-01-18 23:28:00,81.124,81.14,81.124,81.137,12800000.0
2008-01-18 23:29:00,81.133,81.133,81.061,81.115,11200000.0
2008-01-18 23:30:00,81.122,81.131,81.12,81.122,16000000.0
2008-01-18 23:31:00,81.118,81.129,81.118,81.124,12800000.0
2008-01-18 23:32:00,81.136,81.157,81.136,81.15,17600000.0
2008-01-18 23:33:00,81.161,81.171,81.161,81.166,12800000.0
2008-01-18 23:34:00,81.168,81.168,81.146,81.146,16000000.0
2008-01-18 23:35:00,81.149,81.15,81.13,81.133,16000000.0
2008-01-18 23:36:00,81.158,81.158,81.118,81.121,12800000.0
2008-01-18 23:37:00,81.142,81.15,81.128,81.128,12800000.0
2008-01-18 23:38:00,81.136,81.143,81.128,81.128,11200000.0
2008-01-18 23:39:00,81.121,81.138,81.121,81.138,11200000.0
2008-01-18 23:40:00,81.118,81.118,81.087,81.108,35200000.0
2008-01-18 23:41:00,81.118,81.12,81.105,81.108,12800000.0
2008-01-18 23:42:00,81.113,81.13,81.113,81.127,17600000.0
2008-01-18 23:43:00,81.125,81.125,81.115,81.121,14400000.0
2008-01-18 23:44:00,81.125,81.125,81.118,81.119,16000000.0
2008-01-18 23:45:00,81.12,81.12,81.1,81.107,11200000.0
2008-01-18 23:46:00,81.105,81.111,81.099,81.105,17600000.0
2008-01-18 23:47:00,81.113,81.126,81.111,81.122,12800000.0
2008-01-18 23:48:00,81.123,81.129,81.123,81.129,8000000.0
2008-01-18 23:49:00,81.13,81.13,81.112,81.121,16000000.0
2008-01-18 23:50:00,81.127,81.127,81.114,81.115,11200000.0
2008-01-18 23:51:00,81.101,81.106,81.083,81.095,12800000.0
2008-01-18 23:52:00,81.105,81.123,81.105,81.12,12800000.0
2008-01-18 23:53:00,81.114,81.115,81.107,81.107,17600000.0
2008-01-18 23:54:00,81.114,81.123,81.094,81.113,14800000.0
2008-01-18 23:55:00,81.106,81.114,81.099,81.099,9600000.0
2008-01-18 23:56:00,81.087,81.087,80.995,80.995,11200000.0
2008-01-18 23:57:00,81.1,81.106,81.083,81.106,12800000.0
2008-01-18 23:58:00,81.111,81.126,81.102,81.126,11200000.0
2008-01-18 23:59:00,81.139,81.139,81.111,81.117,9600000.0
2008-01-21 00:00:00,80.954,80.979,80.954,80.961,17600000.0
2008-01-21 00:01:00,80.979,80.979,80.965,80.973,12800000.0
2008-01-21 00:02:00,80.958,80.971,80.935,80.967,11200000.0
2008-01-21 00:03:00,80.963,80.963,80.948,80.948,11600000.0
2008-01-21 00:04:00,80.938,80.963,80.938,80.952,11200000.0
2008-01-21 00:05:00,80.946,80.953,80.933,80.951,11600000.0
2008-01-21 00:06:00,80.94,80.958,80.934,80.958,11200000.0
2008-01-21 00:07:00,81.24,81.24,81.21,81.23,12800000.0
2008-01-21 00:08:00,80.943,80.981,80.943,80.977,12800000.0
2008-01-21 00:09:00,81.2,81.22,81.2,81.22,12800000.0
2008-01-21 00:10:00,80.969,80.986,80.968,80.982,12800000.0
2008-01-21 00:11:00,80.959,80.963,80.938,80.946,16000000.0
2008-01-21 00:12:00,81.068,81.068,80.989,80.997,12800000.0
2008-01-21 00:13:00,81.005,81.005,80.973,80.973,12200000.0
2008-01-21 00:14:00,80.967,80.967,80.956,80.964,14400000.0
2008-01-21 00:15:00,80.956,80.971,80.956,80.971,28800000.0
2008-01-21 00:16:00,80.979,80.982,80.973,80.973,14400000.0
2008-01-21 00:17:00,80.951,80.982,80.951,80.962,17600000.0
2008-01-21 00:18:00,80.973,80.973,80.964,80.965,12800000.0
2008-01-21 00:19:00,80.968,80.995,80.968,80.983,12800000.0
2008-01-21 00:20:00,80.985,80.992,80.985,80.99,17600000.0
2008-01-21 00:21:00,81.07,81.089,81.057,81.057,12200000.0
2008-01-21 00:22:00,81.046,81.06,81.042,81.043,17600000.0
2008-01-21 00:23:00,81.068,81.074,81.068,81.073,11200000.0
2008-01-21 00:24:00,81.08,81.089,81.072,81.089,14400000.0
2008-01-21 00:25:00,81.084,81.088,81.08,81.084,12800000.0
2008-01-21 00:26:00,81.078,81.078,81.067,81.067,12800000.0
2008-01-21 00:27:00,81.057,81.067,81.056,81.056,17600000.0
2008-01-21 00:28:00,81.039,81.053,81.037,81.037,32000000.0
2008-01-21 00:29:00,81.039,81.056,81.039,81.056,12800000.0
2008-01-21 00:30:00,81.032,81.044,81.023,81.044,10600000.0
2008-01-21 00:31:00,81.053,81.065,81.053,81.059,10600000.0
2008-01-21 00:32:00,81.043,81.043,81.021,81.026,12800000.0
2008-01-21 00:33:00,81.012,81.018,80.997,81.018,12800000.0
2008-01-21 00:34:00,81.027,81.03,81.023,81.03,18600000.0
2008-01-21 00:35:00,81.033,81.033,81.026,81.03,11200000.0
2008-01-21 00:36:00,81.038,81.043,81.034,81.038,17600000.0
2008-01-21 00:37:00,81.053,81.061,81.05,81.058,12200000.0
2008-01-21 00:38:00,81.073,81.073,81.049,81.053,11200000.0
2008-01-21 00:39:00,81.059,81.071,81.059,81.07,9600000.0
2008-01-21 00:40:00,81.031,81.073,81.031,81.058,16000000.0
2008-01-21 00:41:00,81.073,81.073,81.065,81.065,12800000.0
2008-01-21 00:42:00,81.042,81.058,81.037,81.043,12800000.0
2008-01-21 00:43:00,81.025,81.041,81.025,81.032,11200000.0
2008-01-21 00:44:00,81.035,81.035,81.012,81.025,17600000.0
2008-01-21 00:45:00,81.028,81.033,81.024,81.031,11200000.0
2008-01-21 00:46:00,81.019,81.03,81.019,81.026,14400000.0
2008-01-21 00:47:00,81.024,81.042,81.021,81.042,12800000.0
2008-01-21 00:48:00,81.067,81.098,81.067,81.087,12800000.0
2008-01-21 00:49:00,81.102,81.109,81.096,81.096,16000000.0
2008-01-21 00:50:00,81.124,81.151,81.124,81.151,14400000.0
2008-01-21 00:51:00,81.145,81.146,81.133,81.144,17600000.0
2008-01-21 00:52:00,81.138,81.146,81.134,81.134,11200000.0
2008-01-21 00:53:00,81.128,81.146,81.128,81.146,17600000.0
2008-01-21 00:54:00,81.125,81.132,81.118,81.123,17000000.0
2008-01-21 00:55:00,81.125,81.144,81.125,81.135,29200000.0
2008-01-21 00:56:00,81.134,81.136,81.128,81.129,12800000.0
2008-01-21 00:57:00,81.136,81.14,81.131,81.14,12800000.0
2008-01-21 00:58:00,81.133,81.136,81.126,81.136,12800000.0
2008-01-21 00:59:00,81.143,81.15,81.143,81.146,11200000.0
2008-01-21 01:00:00,81.139,81.163,81.139,81.163,16000000.0
2008-01-21 01:01:00,81.203,81.203,81.168,81.199,17600000.0
2008-01-21 01:02:00,81.219,81.243,81.219,81.243,11200000.0
2008-01-21 01:03:00,81.229,81.234,81.227,81.229,22400000.0
2008-01-21 01:04:00,81.235,81.235,81.218,81.219,12800000.0
2008-01-21 01:05:00,81.227,81.227,81.197,81.197,12800000.0
2008-01-21 01:06:00,81.206,81.247,81.18,81.227,12800000.0
2008-01-21 01:07:00,81.216,81.22,81.194,81.21,11200000.0
2008-01-21 01:08:00,81.228,81.228,81.205,81.205,15400000.0
2008-01-21 01:09:00,81.214,81.214,81.191,81.21,16000000.0
2008-01-21 01:10:00,81.212,81.233,81.212,81.233,15400000.0
2008-01-21 01:11:00,81.221,81.236,81.216,81.236,11200000.0
2008-01-21 01:12:00,81.233,81.233,81.17,81.221,16000000.0
2008-01-21 01:13:00,81.232,81.251,81.232,81.251,17600000.0
2008-01-21 01:14:00,81.267,81.309,81.267,81.309,16000000.0
2008-01-21 01:15:00,81.317,81.317,81.292,81.292,18000000.0
2008-01-21 01:16:00,81.275,81.287,81.267,81.268,25000000.0
2008-01-21 01:17:00,81.276,81.276,81.263,81.263,12800000.0
2008-01-21 01:18:00,81.258,81.27,81.251,81.269,12200000.0
2008-01-21 01:19:00,81.281,81.281,81.27,81.272,11200000.0
2008-01-21 01:20:00,81.26,81.269,81.26,81.266,11200000.0
2008-01-21 01:21:00,81.259,81.268,81.259,81.268,11200000.0
2008-01-21 01:22:00,81.26,81.26,81.25,81.258,12800000.0
2008-01-21 01:23:00,81.261,81.265,81.25,81.25,16400000.0
2008-01-21 01:24:00,81.256,81.256,81.246,81.251,12800000.0
2008-01-21 01:25:00,81.257,81.257,81.249,81.255,11200000.0
2008-01-21 01:26:00,81.269,81.269,81.256,81.256,11200000.0
2008-01-21 01:27:00,81.271,81.271,81.263,81.265,16000000.0
2008-01-21 01:28:00,81.296,81.296,81.25,81.271,14400000.0
2008-01-21 01:29:00,81.27,81.27,81.264,81.264,16400000.0
2008-01-21 01:30:00,81.263,81.263,81.253,81.253,11200000.0
2008-01-21 01:31:00,81.254,81.254,81.239,81.241,11200000.0
2008-01-21 01:32:00,81.245,81.262,81.245,81.253,12800000.0
2008-01-21 01:33:00,81.259,81.259,81.237,81.243,10600000.0
2008-01-21 01:34:00,81.25,81.265,81.25,81.265,24000000.0
2008-01-21 01:35:00,81.261,81.264,81.258,81.258,11200000.0
2008-01-21 01:36:00,81.263,81.276,81.26,81.268,11200000.0
2008-01-21 01:37:00,81.277,81.282,81.271,81.282,12800000.0
2008-01-21 01:38:00,81.294,81.297,81.277,81.297,17600000.0
2008-01-21 01:39:00,81.296,81.296,81.279,81.279,14400000.0
2008-01-21 01:40:00,81.291,81.31,81.291,81.31,11200000.0
2008-01-21 01:41:00,81.3,81.3,81.276,81.292,12800000.0
2008-01-21 01:42:00,81.297,81.304,81.297,81.301,11200000.0
2008-01-21 01:43:00,81.32,81.333,81.317,81.328,17600000.0
2008-01-21 01:44:00,81.324,81.33,81.313,81.33,12800000.0
2008-01-21 01:45:00,81.357,81.385,81.357,81.383,13200000.0
2008-01-21 01:46:00,81.367,81.383,81.364,81.372,16400000.0
2008-01-21 01:47:00,81.366,81.372,81.339,81.339,12800000.0
2008-01-21 01:48:00,81.332,81.348,81.32,81.342,12800000.0
2008-01-21 01:49:00,81.347,81.353,81.345,81.351,12800000.0
2008-01-21 01:50:00,81.333,81.336,81.328,81.336,14400000.0
2008-01-21 01:51:00,81.327,81.33,81.321,81.325,17600000.0
2008-01-21 01:52:00,81.312,81.312,81.304,81.312,20800000.0
2008-01-21 01:53:00,81.312,81.323,81.31,81.323,12800000.0
2008-01-21 01:54:00,81.322,81.324,81.313,81.317,12800000.0
2008-01-21 01:55:00,81.325,81.325,81.312,81.315,14400000.0
2008-01-21 01:56:00,81.313,81.321,81.31,81.321,12800000.0
2008-01-21 01:57:00,81.33,81.35,81.33,81.332,19200000.0
2008-01-21 01:58:00,81.33,81.336,81.328,81.336,11200000.0
2008-01-21 01:59:00,81.332,81.334,81.324,81.33,16000000.0
2008-01-21 02:00:00,81.342,81.349,81.339,81.347,15400000.0
2008-01-21 02:01:00,81.358,81.365,81.354,81.365,11200000.0
2008-01-21 02:02:00,81.362,81.362,81.351,81.353,19200000.0
2008-01-21 02:03:00,81.335,81.335,81.308,81.308,12800000.0
2008-01-21 02:04:00,81.305,81.305,81.256,81.256,14400000.0
2008-01-21 02:05:00,81.257,81.261,81.253,81.255,12800000.0
2008-01-21 02:06:00,81.253,81.253,81.238,81.239,12800000.0
2008-01-21 02:07:00,81.248,81.261,81.248,81.261,20800000.0
2008-01-21 02:08:00,81.249,81.256,81.242,81.242,17600000.0
2008-01-21 02:09:00,81.253,81.264,81.25,81.25,14400000.0
2008-01-21 02:10:00,81.231,81.231,81.199,81.199,12800000.0
2008-01-21 02:11:00,81.209,81.24,81.209,81.24,12800000.0
2008-01-21 02:12:00,81.233,81.24,81.217,81.239,12800000.0
2008-01-21 02:13:00,81.248,81.248,81.193,81.193,16000000.0
2008-01-21 02:14:00,81.192,81.196,81.191,81.191,12800000.0
2008-01-21 02:15:00,81.194,81.208,81.19,81.19,12800000.0
2008-01-21 02:16:00,81.184,81.205,81.184,81.205,17600000.0
2008-01-21 02:17:00,81.191,81.191,81.179,81.179,11200000.0
2008-01-21 02:18:00,81.178,81.22,81.159,81.22,12800000.0
2008-01-21 02:19:00,81.216,81.216,81.194,81.203,11200000.0
2008-01-21 02:20:00,81.204,81.225,81.198,81.198,14400000.0
2008-01-21 02:21:00,81.215,81.215,81.193,81.205,17600000.0
2008-01-21 02:22:00,81.211,81.211,81.196,81.197,12800000.0
2008-01-21 02:23:00,81.19,81.201,81.179,81.183,11600000.0
2008-01-21 02:24:00,81.184,81.194,81.182,81.194,11200000.0
2008-01-21 02:25:00,81.166,81.166,81.11,81.11,24000000.0
2008-01-21 02:26:00,81.089,81.096,81.07,81.07,11200000.0
2008-01-21 02:27:00,81.074,81.123,81.073,81.123,12800000.0
2008-01-21 02:28:00,81.105,81.105,81.088,81.1,11200000.0
2008-01-21 02:29:00,81.117,81.129,81.117,81.121,11200000.0
2008-01-21 02:30:00,81.101,81.101,81.041,81.052,16000000.0
2008-01-21 02:31:00,81.057,81.057,81.003,81.003,14400000.0
2008-01-21 02:32:00,80.987,81.056,80.987,81.056,14800000.0
2008-01-21 02:33:00,81.074,81.096,81.074,81.092,11600000.0
2008-01-21 02:34:00,81.106,81.106,81.09,81.09,11200000.0
2008-01-21 02:35:00,81.098,81.101,81.091,81.091,12800000.0
2008-01-21 02:36:00,81.076,81.086,81.076,81.084,16000000.0
2008-01-21 02:37:00,81.095,81.095,81.077,81.084,13200000.0
2008-01-21 02:38:00,81.044,81.044,81.009,81.009,11200000.0
2008-01-21 02:39:00,81.016,81.026,81.013,81.013,11200000.0
2008-01-21 02:40:00,81.025,81.025,80.992,80.995,11200000.0
2008-01-21 02:41:00,80.986,80.992,80.98,80.992,13200000.0
2008-01-21 02:42:00,80.977,80.977,80.918,80.918,12200000.0
2008-01-21 02:43:00,80.906,80.938,80.906,80.938,25000000.0
2008-01-21 02:44:00,80.925,80.98,80.925,80.98,17600000.0
2008-01-21 02:45:00,80.985,81.016,80.982,81.016,16000000.0
2008-01-21 02:46:00,81.031,81.081,81.031,81.081,17600000.0
2008-01-21 02:47:00,81.085,81.115,81.085,81.115,15400000.0
2008-01-21 02:48:00,81.13,81.137,81.127,81.137,11200000.0
2008-01-21 02:49:00,81.134,81.14,81.124,81.14,16000000.0
2008-01-21 02:50:00,81.18,81.192,81.18,81.183,16000000.0
2008-01-21 02:51:00,81.177,81.249,81.176,81.249,16000000.0
2008-01-21 02:52:00,81.256,81.259,81.243,81.259,11200000.0
2008-01-21 02:53:00,81.257,81.257,81.176,81.222,12800000.0
2008-01-21 02:54:00,81.216,81.228,81.216,81.223,12800000.0
2008-01-21 02:55:00,81.215,81.218,81.206,81.207,12800000.0
2008-01-21 02:56:00,81.18,81.191,81.18,81.19,22400000.0
2008-01-21 02:57:00,81.198,81.206,81.198,81.201,10600000.0
2008-01-21 02:58:00,81.186,81.186,81.174,81.179,18000000.0
2008-01-21 02:59:00,81.174,81.182,81.167,81.167,16000000.0
2008-01-21 03:00:00,81.145,81.145,81.114,81.114,11600000.0
2008-01-21 03:01:00,81.111,81.111,81.102,81.102,12800000.0
2008-01-21 03:02:00,81.079,81.096,81.075,81.096,12800000.0
2008-01-21 03:03:00,81.081,81.092,81.075,81.092,12800000.0
2008-01-21 03:04:00,81.114,81.121,81.092,81.092,29200000.0
2008-01-21 03:05:00,81.085,81.086,81.072,81.072,17600000.0
2008-01-21 03:06:00,81.089,81.1,81.084,81.089,17600000.0
2008-01-21 03:07:00,81.085,81.095,81.085,81.088,11200000.0
2008-01-21 03:08:00,81.092,81.092,81.071,81.074,17000000.0
2008-01-21 03:09:00,81.074,81.082,81.064,81.082,14400000.0
2008-01-21 03:10:00,81.061,81.101,81.061,81.101,16000000.0
2008-01-21 03:11:00,81.118,81.134,81.118,81.134,12800000.0
2008-01-21 03:12:00,81.131,81.142,81.128,81.139,12800000.0
2008-01-21 03:13:00,81.131,81.134,81.126,81.126,14400000.0
2008-01-21 03:14:00,81.121,81.128,81.116,81.118,11200000.0
2008-01-21 03:15:00,81.115,81.115,81.068,81.068,17600000.0
2008-01-21 03:16:00,81.052,81.067,81.052,81.06,11200000.0
2008-01-21 03:17:00,81.081,81.081,81.061,81.061,12800000.0
2008-01-21 03:18:00,81.07,81.086,81.068,81.086,12800000.0
2008-01-21 03:19:00,81.119,81.133,81.119,81.132,16000000.0
2008-01-21 03:20:00,81.124,81.125,81.115,81.115,9600000.0
2008-01-21 03:21:00,81.114,81.121,81.097,81.097,11200000.0
2008-01-21 03:22:00,81.088,81.092,81.085,81.088,12800000.0
2008-01-21 03:23:00,81.087,81.092,81.081,81.085,17600000.0
2008-01-21 03:24:00,81.088,81.101,81.088,81.091,11200000.0
2008-01-21 03:25:00,81.093,81.102,81.08,81.096,19200000.0
2008-01-21 03:26:00,81.113,81.115,81.102,81.113,12800000.0
2008-01-21 03:27:00,81.108,81.118,81.103,81.11,12800000.0
2008-01-21 03:28:00,81.124,81.124,81.108,81.109,11200000.0
2008-01-21 03:29:00,81.1,81.113,81.098,81.1,11200000.0
2008-01-21 03:30:00,81.106,81.106,81.095,81.099,12800000.0
2008-01-21 03:31:00,81.07,81.082,81.054,81.082,32000000.0
2008-01-21 03:32:00,81.108,81.109,81.089,81.099,17600000.0
2008-01-21 03:33:00,81.095,81.118,81.095,81.118,12800000.0
2008-01-21 03:34:00,81.121,81.135,81.117,81.135,12800000.0
2008-01-21 03:35:00,81.138,81.143,81.126,81.143,14400000.0
2008-01-21 03:36:00,81.145,81.164,81.145,81.154,11200000.0
2008-01-21 03:37:00,81.125,81.138,81.119,81.119,17600000.0
2008-01-21 03:38:00,81.133,81.166,81.133,81.166,12800000.0
2008-01-21 03:39:00,81.148,81.148,81.121,81.127,17600000.0
2008-01-21 03:40:00,81.123,81.136,81.123,81.136,13200000.0
2008-01-21 03:41:00,81.135,81.135,81.098,81.098,12800000.0
2008-01-21 03:42:00,81.084,81.116,81.084,81.097,17000000.0
2008-01-21 03:43:00,81.096,81.098,81.093,81.097,14400000.0
2008-01-21 03:44:00,81.098,81.098,81.09,81.097,28800000.0
2008-01-21 03:45:00,81.089,81.1,81.076,81.1,14400000.0
2008-01-21 03:46:00,81.102,81.111,81.102,81.108,12800000.0
2008-01-21 03:47:00,81.093,81.1,81.093,81.095,12800000.0
2008-01-21 03:48:00,81.096,81.096,81.081,81.092,16000000.0
2008-01-21 03:49:00,81.107,81.107,81.098,81.103,12800000.0
2008-01-21 03:50:00,81.102,81.118,81.096,81.118,12800000.0
2008-01-21 03:51:00,81.114,81.114,81.099,81.103,12800000.0
2008-01-21 03:52:00,81.13,81.13,81.118,81.118,12800000.0
2008-01-21 03:53:00,81.125,81.13,81.119,81.129,11600000.0
2008-01-21 03:54:00,81.137,81.137,81.116,81.123,11200000.0
2008-01-21 03:55:00,81.127,81.127,81.095,81.095,11200000.0
2008-01-21 03:56:00,81.097,81.114,81.097,81.105,13200000.0
2008-01-21 03:57:00,81.09,81.091,81.06,81.077,10600000.0
2008-01-21 03:58:00,81.074,81.08,81.07,81.07,12800000.0
2008-01-21 03:59:00,81.064,81.072,81.06,81.061,17600000.0
2008-01-21 04:00:00,81.056,81.099,81.056,81.099,9600000.0
2008-01-21 04:01:00,81.102,81.102,81.076,81.086,11600000.0
2008-01-21 04:02:00,81.071,81.085,81.063,81.085,12800000.0
2008-01-21 04:03:00,81.0,81.103,81.0,81.089,11200000.0
2008-01-21 04:04:00,81.098,81.101,81.093,81.093,9600000.0
2008-01-21 04:05:00,81.097,81.097,81.065,81.091,14800000.0
2008-01-21 04:06:00,81.095,81.097,81.089,81.089,9600000.0
2008-01-21 04:07:00,81.095,81.107,81.095,81.103,12800000.0
2008-01-21 04:08:00,81.105,81.106,81.092,81.095,13200000.0
2008-01-21 04:09:00,81.088,81.088,81.055,81.055,11200000.0
2008-01-21 04:10:00,81.042,81.048,81.023,81.023,16000000.0
2008-01-21 04:11:00,81.006,81.007,81.001,81.001,8000000.0
2008-01-21 04:12:00,80.993,80.993,80.973,80.988,12800000.0
2008-01-21 04:13:00,81.001,81.001,80.976,80.989,17600000.0
2008-01-21 04:14:00,80.988,80.988,80.965,80.97,11200000.0
2008-01-21 04:15:00,80.988,81.0,80.98,81.0,16000000.0
2008-01-21 04:16:00,81.001,81.001,80.984,80.998,14400000.0
2008-01-21 04:17:00,81.016,81.045,81.015,81.045,17600000.0
2008-01-21 04:18:00,81.045,81.06,81.045,81.048,12800000.0
2008-01-21 04:19:00,81.029,81.038,81.021,81.029,35200000.0
2008-01-21 04:20:00,81.027,81.046,81.025,81.046,11200000.0
2008-01-21 04:21:00,81.045,81.054,81.036,81.036,11200000.0
2008-01-21 04:22:00,81.047,81.07,81.047,81.07,12800000.0
2008-01-21 04:23:00,81.076,81.126,81.076,81.126,12200000.0
2008-01-21 04:24:00,81.115,81.115,81.079,81.079,16000000.0
2008-01-21 04:25:00,81.075,81.109,81.075,81.109,16000000.0
2008-01-21 04:26:00,81.098,81.105,81.098,81.102,12800000.0
2008-01-21 04:27:00,81.102,81.105,81.088,81.088,17000000.0
2008-01-21 04:28:00,81.087,81.109,81.087,81.092,12800000.0
2008-01-21 04:29:00,81.092,81.1,81.088,81.088,16000000.0
2008-01-21 04:30:00,81.087,81.099,81.029,81.099,11200000.0
2008-01-21 04:31:00,81.103,81.103,81.071,81.071,12800000.0
2008-01-21 04:32:00,81.075,81.09,81.075,81.09,17600000.0
2008-01-21 04:33:00,81.092,81.092,81.086,81.086,12800000.0
2008-01-21 04:34:00,81.073,81.088,81.051,81.088,14400000.0
2008-01-21 04:35:00,81.092,81.092,81.079,81.084,11200000.0
2008-01-21 04:36:00,81.092,81.092,81.077,81.077,11200000.0
2008-01-21 04:37:00,81.091,81.098,81.086,81.098,12800000.0
2008-01-21 04:38:00,81.083,81.085,81.064,81.064,16000000.0
2008-01-21 04:39:00,81.092,81.105,81.079,81.105,14400000.0
2008-01-21 04:40:00,81.092,81.108,81.089,81.089,12800000.0
2008-01-21 04:41:00,81.096,81.096,81.088,81.088,11200000.0
2008-01-21 04:42:00,81.082,81.087,81.062,81.08,11200000.0
2008-01-21 04:43:00,81.098,81.098,81.079,81.098,17600000.0
2008-01-21 04:44:00,81.101,81.101,81.089,81.09,17600000.0
2008-01-21 04:45:00,81.091,81.097,81.06,81.07,11200000.0
2008-01-21 04:46:00,81.06,81.068,81.059,81.068,12800000.0
2008-01-21 04:47:00,81.073,81.073,81.049,81.049,16400000.0
2008-01-21 04:48:00,81.033,81.036,81.026,81.036,11200000.0
2008-01-21 04:49:00,81.041,81.041,81.034,81.037,12800000.0
2008-01-21 04:50:00,81.018,81.018,80.989,81.004,17600000.0
2008-01-21 04:51:00,81.029,81.041,81.029,81.031,16000000.0
2008-01-21 04:52:00,81.024,81.024,81.011,81.018,12800000.0
2008-01-21 04:53:00,81.017,81.022,81.015,81.019,12800000.0
2008-01-21 04:54:00,81.019,81.027,81.019,81.025,34000000.0
2008-01-21 04:55:00,81.012,81.027,81.007,81.027,11200000.0
2008-01-21 04:56:00,81.024,81.024,80.999,81.008,16000000.0
2008-01-21 04:57:00,81.019,81.039,81.018,81.039,17600000.0
2008-01-21 04:58:00,81.042,81.064,81.031,81.031,14400000.0
2008-01-21 04:59:00,81.055,81.055,81.028,81.042,17600000.0
2008-01-21 05:00:00,81.058,81.068,81.058,81.068,17600000.0
2008-01-21 05:01:00,81.044,81.059,81.03,81.058,14400000.0
2008-01-21 05:02:00,81.055,81.056,81.038,81.052,17000000.0
2008-01-21 05:03:00,81.038,81.084,81.038,81.084,18000000.0
2008-01-21 05:04:00,81.081,81.081,81.056,81.056,12800000.0
2008-01-21 05:05:00,81.081,81.089,81.073,81.089,12800000.0
2008-01-21 05:06:00,81.081,81.081,81.067,81.067,11200000.0
2008-01-21 05:07:00,81.062,81.062,81.047,81.048,10600000.0
2008-01-21 05:08:00,81.054,81.062,81.051,81.062,11200000.0
2008-01-21 05:09:00,81.069,81.073,81.065,81.069,11200000.0
2008-01-21 05:10:00,81.048,81.069,81.048,81.069,12800000.0
2008-01-21 05:11:00,81.076,81.084,81.076,81.081,11200000.0
2008-01-21 05:12:00,81.072,81.086,81.072,81.077,17600000.0
2008-01-21 05:13:00,81.082,81.082,81.069,81.08,11200000.0
2008-01-21 05:14:00,81.071,81.073,81.052,81.07,16000000.0
2008-01-21 05:15:00,81.07,81.077,81.067,81.067,12800000.0
2008-01-21 05:16:00,81.076,81.089,81.074,81.074,16000000.0
2008-01-21 05:17:00,81.066,81.077,81.064,81.066,17600000.0
2008-01-21 05:18:00,81.071,81.079,81.063,81.079,11200000.0
2008-01-21 05:19:00,81.069,81.08,81.057,81.057,17600000.0
2008-01-21 05:20:00,81.067,81.072,81.067,81.067,12800000.0
2008-01-21 05:21:00,81.075,81.088,81.068,81.088,18000000.0
2008-01-21 05:22:00,81.077,81.078,81.069,81.07,25600000.0
2008-01-21 05:23:00,81.069,81.072,81.06,81.072,17600000.0
2008-01-21 05:24:00,81.066,81.066,81.052,81.058,12800000.0
2008-01-21 05:25:00,81.054,81.055,81.036,81.055,12800000.0
2008-01-21 05:26:00,81.052,81.06,81.045,81.06,11200000.0
2008-01-21 05:27:00,81.059,81.066,81.05,81.066,12800000.0
2008-01-21 05:28:00,81.046,81.058,81.046,81.058,11200000.0
2008-01-21 05:29:00,81.069,81.08,81.069,81.075,17600000.0
2008-01-21 05:30:00,81.059,81.069,81.054,81.067,15400000.0
2008-01-21 05:31:00,81.052,81.052,81.035,81.035,11200000.0
2008-01-21 05:32:00,81.013,81.029,81.013,81.029,12800000.0
2008-01-21 05:33:00,81.046,81.054,81.046,81.054,10600000.0
2008-01-21 05:34:00,81.053,81.053,81.044,81.048,16000000.0
2008-01-21 05:35:00,81.034,81.054,81.032,81.054,10600000.0
2008-01-21 05:36:00,81.061,81.074,81.057,81.07,12800000.0
2008-01-21 05:37:00,81.079,81.079,81.064,81.067,12200000.0
2008-01-21 05:38:00,81.072,81.111,81.07,81.111,11200000.0
2008-01-21 05:39:00,81.145,81.156,81.139,81.139,13200000.0
2008-01-21 05:40:00,81.154,81.163,81.154,81.159,11200000.0
2008-01-21 05:41:00,81.162,81.162,81.155,81.157,9600000.0
2008-01-21 05:42:00,81.167,81.221,81.159,81.221,10600000.0
2008-01-21 05:43:00,81.223,81.223,81.206,81.206,12800000.0
2008-01-21 05:44:00,81.196,81.222,81.196,81.222,14400000.0
2008-01-21 05:45:00,81.216,81.225,81.212,81.218,12800000.0
2008-01-21 05:46:00,81.216,81.226,81.212,81.214,12800000.0
2008-01-21 05:47:00,81.223,81.233,81.214,81.214,12800000.0
2008-01-21 05:48:00,81.18,81.18,81.109,81.109,11200000.0
2008-01-21 05:49:00,81.113,81.118,81.105,81.105,12800000.0
2008-01-21 05:50:00,81.12,81.12,81.1,81.11,12800000.0
2008-01-21 05:51:00,81.121,81.121,81.099,81.108,16000000.0
2008-01-21 05:52:00,81.107,81.122,81.104,81.122,16000000.0
2008-01-21 05:53:00,81.129,81.137,81.117,81.117,12800000.0
2008-01-21 05:54:00,81.125,81.153,81.125,81.153,11200000.0
2008-01-21 05:55:00,81.151,81.156,81.151,81.155,16000000.0
2008-01-21 05:56:00,81.153,81.165,81.153,81.164,17600000.0
2008-01-21 05:57:00,81.18,81.18,81.164,81.164,11200000.0
2008-01-21 05:58:00,81.164,81.167,81.153,81.153,11200000.0
2008-01-21 05:59:00,81.155,81.16,81.149,81.159,17600000.0
2008-01-21 06:00:00,81.156,81.175,81.151,81.175,12800000.0
2008-01-21 06:01:00,81.171,81.178,81.167,81.167,8000000.0
2008-01-21 06:02:00,81.169,81.173,81.165,81.165,17600000.0
2008-01-21 06:03:00,81.162,81.166,81.156,81.156,12200000.0
2008-01-21 06:04:00,81.161,81.173,81.156,81.164,12800000.0
2008-01-21 06:05:00,81.179,81.185,81.175,81.185,11200000.0
2008-01-21 06:06:00,81.184,81.191,81.184,81.191,10000000.0
2008-01-21 06:07:00,81.195,81.207,81.188,81.207,11200000.0
2008-01-21 06:08:00,81.199,81.204,81.196,81.203,17600000.0
2008-01-21 06:09:00,81.196,81.204,81.175,81.204,12800000.0
2008-01-21 06:10:00,81.2,81.227,81.2,81.222,11200000.0
2008-01-21 06:11:00,81.231,81.234,81.216,81.218,35200000.0
2008-01-21 06:12:00,81.221,81.224,81.217,81.217,11200000.0
2008-01-21 06:13:00,81.22,81.226,81.214,81.218,13800000.0
2008-01-21 06:14:00,81.216,81.224,81.209,81.209,17000000.0
2008-01-21 06:15:00,81.203,81.214,81.201,81.201,12800000.0
2008-01-21 06:16:00,81.193,81.201,81.186,81.201,14400000.0
2008-01-21 06:17:00,81.195,81.203,81.175,81.203,13800000.0
2008-01-21 06:18:00,81.18,81.194,81.097,81.179,11200000.0
2008-01-21 06:19:00,81.194,81.197,81.174,81.175,11200000.0
2008-01-21 06:20:00,81.174,81.181,81.172,81.172,12800000.0
2008-01-21 06:21:00,81.082,81.181,81.082,81.181,13200000.0
2008-01-21 06:22:00,81.17,81.17,81.147,81.147,16000000.0
2008-01-21 06:23:00,81.137,81.145,81.121,81.121,11200000.0
2008-01-21 06:24:00,81.104,81.106,81.091,81.103,14400000.0
2008-01-21 06:25:00,81.092,81.104,81.092,81.095,17600000.0
2008-01-21 06:26:00,81.097,81.107,81.095,81.107,11200000.0
2008-01-21 06:27:00,81.102,81.102,81.086,81.089,14400000.0
2008-01-21 06:28:00,81.091,81.116,81.091,81.116,16000000.0
2008-01-21 06:29:00,81.119,81.121,81.112,81.121,12800000.0
2008-01-21 06:30:00,81.09,81.104,81.085,81.085,27600000.0
2008-01-21 06:31:00,81.095,81.116,81.093,81.116,11200000.0
2008-01-21 06:32:00,81.117,81.117,81.101,81.111,22400000.0
2008-01-21 06:33:00,81.114,81.121,81.112,81.116,24000000.0
2008-01-21 06:34:00,81.111,81.118,81.111,81.115,17600000.0
2008-01-21 06:35:00,81.114,81.132,81.114,81.124,11200000.0
2008-01-21 06:36:00,81.135,81.135,81.11,81.116,12800000.0
2008-01-21 06:37:00,81.093,81.11,81.085,81.086,12800000.0
2008-01-21 06:38:00,81.121,81.129,81.119,81.125,17600000.0
2008-01-21 06:39:00,81.112,81.121,81.096,81.096,14400000.0
2008-01-21 06:40:00,81.122,81.14,81.122,81.122,11200000.0
2008-01-21 06:41:00,81.113,81.117,81.113,81.115,8000000.0
2008-01-21 06:42:00,81.11,81.113,81.107,81.113,14400000.0
2008-01-21 06:43:00,81.118,81.126,81.118,81.124,19200000.0
2008-01-21 06:44:00,81.131,81.136,81.128,81.136,11200000.0
2008-01-21 06:45:00,81.14,81.161,81.14,81.159,12800000.0
2008-01-21 06:46:00,81.147,81.153,81.144,81.146,16000000.0
2008-01-21 06:47:00,81.151,81.151,81.128,81.129,12800000.0
2008-01-21 06:48:00,81.129,81.134,81.109,81.12,12800000.0
2008-01-21 06:49:00,81.118,81.134,81.118,81.123,12800000.0
2008-01-21 06:50:00,81.13,81.143,81.124,81.143,14400000.0
2008-01-21 06:51:00,81.142,81.142,81.13,81.136,16000000.0
2008-01-21 06:52:00,81.142,81.146,81.133,81.14,14400000.0
2008-01-21 06:53:00,81.13,81.13,81.103,81.103,11200000.0
2008-01-21 06:54:00,81.088,81.098,81.074,81.074,12800000.0
2008-01-21 06:55:00,81.074,81.08,81.061,81.061,16000000.0
2008-01-21 06:56:00,81.074,81.074,81.059,81.065,12800000.0
2008-01-21 06:57:00,81.062,81.062,81.054,81.059,16000000.0
2008-01-21 06:58:00,81.066,81.074,81.059,81.061,11200000.0
2008-01-21 06:59:00,81.071,81.086,81.071,81.075,17600000.0
2008-01-21 07:00:00,81.067,81.067,81.054,81.054,11200000.0
2008-01-21 07:01:00,81.029,81.029,80.995,80.995,16000000.0
2008-01-21 07:02:00,80.986,80.989,80.983,80.986,12800000.0
2008-01-21 07:03:00,81.004,81.004,80.975,80.977,12800000.0
2008-01-21 07:04:00,80.979,80.979,80.917,80.923,11600000.0
2008-01-21 07:05:00,80.926,80.945,80.917,80.917,12800000.0
2008-01-21 07:06:00,80.936,80.951,80.936,80.951,16000000.0
2008-01-21 07:07:00,80.935,80.942,80.926,80.938,11200000.0
2008-01-21 07:08:00,80.94,80.948,80.925,80.926,28800000.0
2008-01-21 07:09:00,80.934,80.966,80.934,80.966,14400000.0
2008-01-21 07:10:00,80.966,80.988,80.966,80.985,11200000.0
2008-01-21 07:11:00,80.955,80.955,80.931,80.949,17600000.0
2008-01-21 07:12:00,80.945,80.968,80.945,80.968,8000000.0
2008-01-21 07:13:00,80.984,81.003,80.984,80.986,14400000.0
2008-01-21 07:14:00,80.988,81.019,80.988,81.019,12800000.0
2008-01-21 07:15:00,81.018,81.018,81.01,81.017,11200000.0
2008-01-21 07:16:00,81.004,81.011,81.004,81.004,14400000.0
2008-01-21 07:17:00,81.012,81.03,81.011,81.03,10600000.0
2008-01-21 07:18:00,81.037,81.05,81.037,81.045,14400000.0
2008-01-21 07:19:00,81.065,81.075,81.062,81.062,11200000.0
2008-01-21 07:20:00,81.06,81.06,81.029,81.034,14400000.0
2008-01-21 07:21:00,81.03,81.046,81.03,81.041,12800000.0
2008-01-21 07:22:00,81.034,81.034,81.02,81.03,8000000.0
2008-01-21 07:23:00,81.027,81.03,81.017,81.024,15400000.0
2008-01-21 07:24:00,81.031,81.039,81.031,81.033,11200000.0
2008-01-21 07:25:00,81.017,81.031,81.017,81.026,11200000.0
2008-01-21 07:26:00,81.039,81.039,81.025,81.038,12800000.0
2008-01-21 07:27:00,81.037,81.037,81.023,81.023,11200000.0
2008-01-21 07:28:00,80.988,80.988,80.978,80.983,8000000.0
2008-01-21 07:29:00,80.967,80.976,80.962,80.962,27200000.0
2008-01-21 07:30:00,80.967,80.98,80.967,80.97,12800000.0
2008-01-21 07:31:00,80.96,80.961,80.944,80.961,11200000.0
2008-01-21 07:32:00,80.947,80.957,80.947,80.955,12800000.0
2008-01-21 07:33:00,80.928,80.935,80.928,80.931,16000000.0
2008-01-21 07:34:00,80.922,80.922,80.908,80.908,10600000.0
2008-01-21 07:35:00,80.917,80.921,80.912,80.921,16000000.0
2008-01-21 07:36:00,80.933,80.946,80.932,80.942,12800000.0
2008-01-21 07:37:00,80.939,80.948,80.937,80.937,13800000.0
2008-01-21 07:38:00,80.95,80.96,80.948,80.958,16000000.0
2008-01-21 07:39:00,80.955,80.96,80.95,80.952,19200000.0
2008-01-21 07:40:00,80.958,80.958,80.94,80.94,11200000.0
2008-01-21 07:41:00,80.939,80.951,80.939,80.946,8000000.0
2008-01-21 07:42:00,80.953,80.953,80.933,80.94,34000000.0
2008-01-21 07:43:00,80.955,80.956,80.944,80.952,28200000.0
2008-01-21 07:44:00,80.948,80.948,80.929,80.929,17600000.0
2008-01-21 07:45:00,80.937,80.946,80.877,80.926,13800000.0
2008-01-21 07:46:00,80.912,80.922,80.907,80.922,27200000.0
2008-01-21 07:47:00,80.914,80.92,80.904,80.906,11200000.0
2008-01-21 07:48:00,80.898,80.93,80.898,80.93,11200000.0
2008-01-21 07:49:00,80.945,80.955,80.945,80.955,16000000.0
2008-01-21 07:50:00,80.942,80.948,80.928,80.928,11200000.0
2008-01-21 07:51:00,80.923,80.93,80.915,80.93,38400000.0
2008-01-21 07:52:00,80.936,80.951,80.936,80.943,17600000.0
2008-01-21 07:53:00,80.944,80.944,80.896,80.896,11200000.0
2008-01-21 07:54:00,80.848,80.848,80.837,80.844,12800000.0
2008-01-21 07:55:00,80.826,80.826,80.803,80.81,30400000.0
2008-01-21 07:56:00,80.819,80.834,80.817,80.834,14800000.0
2008-01-21 07:57:00,80.842,80.842,80.82,80.834,17600000.0
2008-01-21 07:58:00,80.824,80.824,80.806,80.806,11200000.0
2008-01-21 07:59:00,80.826,80.834,80.821,80.825,17600000.0
2008-01-21 08:00:00,80.81,80.811,80.801,80.811,12800000.0
2008-01-21 08:01:00,80.812,80.817,80.791,80.791,11200000.0
2008-01-21 08:02:00,80.78,80.78,80.737,80.737,12200000.0
2008-01-21 08:03:00,80.715,80.732,80.715,80.729,16000000.0
2008-01-21 08:04:00,80.769,80.773,80.762,80.763,11200000.0
2008-01-21 08:05:00,80.761,80.767,80.754,80.754,12200000.0
2008-01-21 08:06:00,80.74,80.751,80.737,80.751,12800000.0
2008-01-21 08:07:00,80.734,80.744,80.722,80.734,16000000.0
2008-01-21 08:08:00,80.769,80.772,80.764,80.764,12800000.0
2008-01-21 08:09:00,80.778,80.787,80.778,80.783,12800000.0
2008-01-21 08:10:00,80.779,80.799,80.778,80.799,30400000.0
2008-01-21 08:11:00,80.808,80.812,80.795,80.795,12800000.0
2008-01-21 08:12:00,80.789,80.79,80.78,80.79,17600000.0
2008-01-21 08:13:00,80.799,80.802,80.799,80.799,13800000.0
2008-01-21 08:14:00,80.802,80.802,80.769,80.786,16000000.0
2008-01-21 08:15:00,80.799,80.806,80.792,80.792,11200000.0
2008-01-21 08:16:00,80.793,80.805,80.793,80.805,19200000.0
2008-01-21 08:17:00,80.836,80.85,80.834,80.834,11200000.0
2008-01-21 08:18:00,80.845,80.845,80.829,80.83,10600000.0
2008-01-21 08:19:00,80.824,80.829,80.795,80.795,11200000.0
2008-01-21 08:20:00,80.796,80.796,80.776,80.776,12800000.0
2008-01-21 08:21:00,80.777,80.778,80.772,80.773,11200000.0
2008-01-21 08:22:00,80.767,80.767,80.753,80.753,11200000.0
2008-01-21 08:23:00,80.736,80.736,80.72,80.727,16000000.0
2008-01-21 08:24:00,80.727,80.74,80.727,80.729,17600000.0
2008-01-21 08:25:00,80.731,80.735,80.714,80.721,13200000.0
2008-01-21 08:26:00,80.723,80.731,80.713,80.731,12800000.0
2008-01-21 08:27:00,80.73,80.741,80.73,80.732,11200000.0
2008-01-21 08:28:00,80.739,80.747,80.738,80.738,13200000.0
2008-01-21 08:29:00,80.729,80.735,80.716,80.716,11200000.0
2008-01-21 08:30:00,80.7,80.7,80.69,80.695,12800000.0
2008-01-21 08:31:00,80.695,80.698,80.684,80.696,12800000.0
2008-01-21 08:32:00,80.66,80.66,80.629,80.629,14400000.0
2008-01-21 08:33:00,80.646,80.682,80.646,80.682,42000000.0
2008-01-21 08:34:00,80.696,80.718,80.693,80.718,11200000.0
2008-01-21 08:35:00,80.732,80.75,80.723,80.75,47400000.0
2008-01-21 08:36:00,80.75,80.75,80.726,80.731,16400000.0
2008-01-21 08:37:00,80.729,80.737,80.725,80.73,14400000.0
2008-01-21 08:38:00,80.728,80.732,80.714,80.732,17600000.0
2008-01-21 08:39:00,80.73,80.757,80.73,80.757,14800000.0
2008-01-21 08:40:00,80.77,80.78,80.731,80.731,10600000.0
2008-01-21 08:41:00,80.735,80.763,80.735,80.763,31400000.0
2008-01-21 08:42:00,80.773,80.776,80.772,80.775,14400000.0
2008-01-21 08:43:00,80.785,80.798,80.78,80.788,12800000.0
2008-01-21 08:44:00,80.756,80.756,80.717,80.717,16000000.0
2008-01-21 08:45:00,80.705,80.721,80.689,80.721,12800000.0
2008-01-21 08:46:00,80.717,80.717,80.67,80.67,12800000.0
2008-01-21 08:47:00,80.659,80.671,80.655,80.655,24000000.0
2008-01-21 08:48:00,80.635,80.643,80.62,80.643,30400000.0
2008-01-21 08:49:00,80.655,80.665,80.647,80.647,17600000.0
2008-01-21 08:50:00,80.647,80.656,80.647,80.65,12800000.0
2008-01-21 08:51:00,80.648,80.648,80.637,80.637,22400000.0
2008-01-21 08:52:00,80.628,80.634,80.596,80.596,34600000.0
2008-01-21 08:53:00,80.59,80.598,80.584,80.594,56000000.0
2008-01-21 08:54:00,80.579,80.579,80.542,80.542,21800000.0
2008-01-21 08:55:00,80.514,80.514,80.447,80.447,17600000.0
2008-01-21 08:56:00,80.442,80.45,80.439,80.443,14400000.0
2008-01-21 08:57:00,80.439,80.48,80.439,80.48,43600000.0
2008-01-21 08:58:00,80.496,80.509,80.486,80.494,19200000.0
2008-01-21 08:59:00,80.51,80.541,80.51,80.541,14400000.0
2008-01-21 09:00:00,80.542,80.542,80.524,80.525,32000000.0
2008-01-21 09:01:00,80.512,80.512,80.482,80.482,31800000.0
2008-01-21 09:02:00,80.462,80.467,80.456,80.46,19200000.0
2008-01-21 09:03:00,80.469,80.501,80.469,80.501,16400000.0
2008-01-21 09:04:00,80.501,80.514,80.493,80.495,22400000.0
2008-01-21 09:05:00,80.508,80.508,80.491,80.494,19200000.0
2008-01-21 09:06:00,80.498,80.505,80.491,80.491,30800000.0
2008-01-21 09:07:00,80.503,80.529,80.503,80.521,19200000.0
2008-01-21 09:08:00,80.537,80.559,80.537,80.559,12800000.0
2008-01-21 09:09:00,80.549,80.549,80.532,80.537,46800000.0
2008-01-21 09:10:00,80.498,80.501,80.489,80.489,24000000.0
2008-01-21 09:11:00,80.494,80.497,80.489,80.491,28800000.0
2008-01-21 09:12:00,80.478,80.485,80.468,80.468,14400000.0
2008-01-21 09:13:00,80.468,80.479,80.461,80.479,12800000.0
2008-01-21 09:14:00,80.494,80.514,80.493,80.514,12800000.0
2008-01-21 09:15:00,80.523,80.523,80.491,80.5,31200000.0
2008-01-21 09:16:00,80.515,80.537,80.515,80.518,49600000.0
2008-01-21 09:17:00,80.532,80.555,80.532,80.555,79200000.0
2008-01-21 09:18:00,80.563,80.563,80.549,80.552,72000000.0
2008-01-21 09:19:00,80.573,80.582,80.564,80.576,65600000.0
2008-01-21 09:20:00,80.602,80.622,80.602,80.622,76200000.0
2008-01-21 09:21:00,80.625,80.63,80.604,80.604,50400000.0
2008-01-21 09:22:00,80.605,80.609,80.597,80.597,36200000.0
2008-01-21 09:23:00,80.598,80.598,80.586,80.587,68200000.0
2008-01-21 09:24:00,80.586,80.588,80.569,80.571,43600000.0
2008-01-21 09:25:00,80.567,80.567,80.536,80.56,19200000.0
2008-01-21 09:26:00,80.556,80.562,80.552,80.552,32000000.0
2008-01-21 09:27:00,80.557,80.562,80.555,80.556,70200000.0
2008-01-21 09:28:00,80.56,80.579,80.559,80.559,11200000.0
2008-01-21 09:29:00,80.582,80.586,80.567,80.586,36200000.0
2008-01-21 09:30:00,80.561,80.561,80.474,80.474,25600000.0
2008-01-21 09:31:00,80.438,80.438,80.42,80.421,12800000.0
2008-01-21 09:32:00,80.417,80.417,80.38,80.38,33600000.0
2008-01-21 09:33:00,80.388,80.435,80.388,80.435,30400000.0
2008-01-21 09:34:00,80.462,80.468,80.449,80.453,33600000.0
2008-01-21 09:35:00,80.443,80.455,80.44,80.442,52800000.0
2008-01-21 09:36:00,80.434,80.44,80.413,80.415,46400000.0
2008-01-21 09:37:00,80.423,80.436,80.418,80.424,33600000.0
2008-01-21 09:38:00,80.438,80.453,80.432,80.453,12200000.0
2008-01-21 09:39:00,80.475,80.478,80.462,80.462,43200000.0
2008-01-21 09:40:00,80.444,80.444,80.413,80.415,45800000.0
2008-01-21 09:41:00,80.399,80.399,80.312,80.312,30400000.0
2008-01-21 09:42:00,80.277,80.277,80.263,80.272,43200000.0
2008-01-21 09:43:00,80.276,80.276,80.249,80.249,56000000.0
2008-01-21 09:44:00,80.24,80.252,80.227,80.227,30800000.0
2008-01-21 09:45:00,80.204,80.204,80.181,80.197,19200000.0
2008-01-21 09:46:00,80.207,80.207,80.157,80.171,27200000.0
2008-01-21 09:47:00,80.151,80.198,80.151,80.198,12800000.0
2008-01-21 09:48:00,80.216,80.247,80.216,80.247,12800000.0
2008-01-21 09:49:00,80.249,80.275,80.248,80.275,16000000.0
2008-01-21 09:50:00,80.275,80.291,80.275,80.279,33600000.0
2008-01-21 09:51:00,80.276,80.295,80.269,80.288,84200000.0
2008-01-21 09:52:00,80.289,80.322,80.289,80.322,11200000.0
2008-01-21 09:53:00,80.327,80.337,80.325,80.331,30400000.0
2008-01-21 09:54:00,80.337,80.357,80.337,80.354,12800000.0
2008-01-21 09:55:00,80.344,80.369,80.344,80.369,33400000.0
2008-01-21 09:56:00,80.357,80.359,80.347,80.358,36800000.0
2008-01-21 09:57:00,80.367,80.388,80.367,80.379,24000000.0
2008-01-21 09:58:00,80.394,80.396,80.382,80.382,32000000.0
2008-01-21 09:59:00,80.391,80.418,80.391,80.41,51200000.0
2008-01-21 10:00:00,80.395,80.401,80.383,80.401,62800000.0
2008-01-21 10:01:00,80.399,80.399,80.368,80.374,17600000.0
2008-01-21 10:02:00,80.335,80.335,80.25,80.263,36800000.0
2008-01-21 10:03:00,80.275,80.292,80.275,80.275,44200000.0
2008-01-21 10:04:00,80.278,80.315,80.278,80.315,40000000.0
2008-01-21 10:05:00,80.33,80.33,80.319,80.323,37800000.0
2008-01-21 10:06:00,80.323,80.323,80.313,80.322,33600000.0
2008-01-21 10:07:00,80.318,80.318,80.297,80.297,43200000.0
2008-01-21 10:08:00,80.314,80.338,80.314,80.334,49600000.0
2008-01-21 10:09:00,80.343,80.351,80.343,80.35,12800000.0
2008-01-21 10:10:00,80.374,80.403,80.374,80.395,46800000.0
2008-01-21 10:11:00,80.398,80.409,80.382,80.409,56400000.0
2008-01-21 10:12:00,80.405,80.423,80.405,80.407,58000000.0
2008-01-21 10:13:00,80.413,80.421,80.391,80.392,41600000.0
2008-01-21 10:14:00,80.366,80.366,80.334,80.334,30400000.0
2008-01-21 10:15:00,80.33,80.33,80.26,80.26,30400000.0
2008-01-21 10:16:00,80.248,80.248,80.156,80.156,17600000.0
2008-01-21 10:17:00,80.136,80.136,80.112,80.112,12800000.0
2008-01-21 10:18:00,80.094,80.111,80.086,80.086,12800000.0
2008-01-21 10:19:00,80.064,80.064,80.04,80.045,75600000.0
2008-01-21 10:20:00,80.048,80.06,80.039,80.06,16000000.0
2008-01-21 10:21:00,80.071,80.078,80.059,80.059,35600000.0
2008-01-21 10:22:00,80.036,80.036,80.016,80.016,16400000.0
2008-01-21 10:23:00,79.984,79.996,79.984,79.996,33000000.0
2008-01-21 10:24:00,80.007,80.047,80.007,80.047,43200000.0
2008-01-21 10:25:00,80.047,80.054,80.036,80.054,64000000.0
2008-01-21 10:26:00,80.06,80.06,80.005,80.005,36200000.0
2008-01-21 10:27:00,79.997,80.012,79.997,80.007,52800000.0
2008-01-21 10:28:00,80.006,80.017,80.001,80.003,88000000.0
2008-01-21 10:29:00,80.006,80.026,80.005,80.021,17600000.0
2008-01-21 10:30:00,80.039,80.079,80.039,80.077,27200000.0
2008-01-21 10:31:00,80.059,80.06,80.041,80.046,32800000.0
2008-01-21 10:32:00,80.057,80.078,80.057,80.077,46400000.0
2008-01-21 10:33:00,80.076,80.085,80.076,80.085,35200000.0
2008-01-21 10:34:00,80.076,80.076,80.047,80.047,17000000.0
2008-01-21 10:35:00,80.026,80.026,79.998,80.0,12800000.0
2008-01-21 10:36:00,80.011,80.04,80.01,80.04,11200000.0
2008-01-21 10:37:00,80.05,80.053,80.042,80.053,19200000.0
2008-01-21 10:38:00,80.049,80.056,80.046,80.052,28800000.0
2008-01-21 10:39:00,80.048,80.05,80.036,80.036,16000000.0
2008-01-21 10:40:00,80.031,80.031,80.002,80.006,24000000.0
2008-01-21 10:41:00,80.007,80.022,80.005,80.017,57600000.0
2008-01-21 10:42:00,80.012,80.012,79.976,79.996,38800000.0
2008-01-21 10:43:00,79.972,79.979,79.955,79.956,17600000.0
2008-01-21 10:44:00,79.971,80.024,79.971,80.024,19200000.0
2008-01-21 10:45:00,80.003,80.003,79.978,79.986,22400000.0
2008-01-21 10:46:00,79.984,79.987,79.972,79.973,28800000.0
2008-01-21 10:47:00,79.982,80.022,79.972,80.022,25600000.0
2008-01-21 10:48:00,80.021,80.021,79.963,79.963,38400000.0
2008-01-21 10:49:00,79.975,80.008,79.975,80.008,25600000.0
2008-01-21 10:50:00,80.025,80.025,80.005,80.005,59200000.0
2008-01-21 10:51:00,80.004,80.004,79.976,79.976,68200000.0
2008-01-21 10:52:00,79.969,79.98,79.969,79.98,35200000.0
2008-01-21 10:53:00,79.991,80.004,79.991,80.004,59000000.0
2008-01-21 10:54:00,80.035,80.06,80.032,80.032,54400000.0
2008-01-21 10:55:00,80.042,80.122,80.042,80.122,41600000.0
2008-01-21 10:56:00,80.117,80.128,80.107,80.109,44800000.0
2008-01-21 10:57:00,80.083,80.083,80.045,80.045,34000000.0
2008-01-21 10:58:00,80.036,80.036,80.001,80.009,40000000.0
2008-01-21 10:59:00,79.997,80.029,79.997,80.029,49000000.0
2008-01-21 11:00:00,80.035,80.049,80.033,80.042,51200000.0
2008-01-21 11:01:00,80.021,80.024,80.017,80.021,12200000.0
2008-01-21 11:02:00,80.032,80.053,80.032,80.049,19200000.0
2008-01-21 11:03:00,80.051,80.069,80.042,80.068,36800000.0
2008-01-21 11:04:00,80.079,80.089,80.077,80.089,27200000.0
2008-01-21 11:05:00,80.089,80.119,80.079,80.119,11200000.0
2008-01-21 11:06:00,80.133,80.188,80.133,80.176,30400000.0
2008-01-21 11:07:00,80.173,80.226,80.173,80.226,45800000.0
2008-01-21 11:08:00,80.231,80.28,80.231,80.269,32000000.0
2008-01-21 11:09:00,80.294,80.304,80.283,80.283,74600000.0
2008-01-21 11:10:00,80.278,80.296,80.268,80.268,36800000.0
2008-01-21 11:11:00,80.252,80.258,80.232,80.232,52800000.0
2008-01-21 11:12:00,80.224,80.224,80.142,80.142,70400000.0
2008-01-21 11:13:00,80.161,80.197,80.161,80.197,13200000.0
2008-01-21 11:14:00,80.195,80.195,80.136,80.136,57600000.0
2008-01-21 11:15:00,80.137,80.143,80.133,80.133,11200000.0
2008-01-21 11:16:00,80.127,80.134,80.111,80.12,17000000.0
2008-01-21 11:17:00,80.114,80.134,80.114,80.134,53200000.0
2008-01-21 11:18:00,80.135,80.142,80.122,80.122,73000000.0
2008-01-21 11:19:00,80.112,80.117,80.069,80.069,56000000.0
2008-01-21 11:20:00,80.048,80.048,80.017,80.017,35200000.0
2008-01-21 11:21:00,80.021,80.021,79.993,79.993,40000000.0
2008-01-21 11:22:00,79.97,79.971,79.927,79.927,41600000.0
2008-01-21 11:23:00,79.942,79.964,79.922,79.922,50600000.0
2008-01-21 11:24:00,79.944,79.959,79.944,79.953,52800000.0
2008-01-21 11:25:00,79.958,79.96,79.939,79.944,35200000.0
2008-01-21 11:26:00,79.948,79.955,79.947,79.947,27200000.0
2008-01-21 11:27:00,79.949,79.973,79.949,79.972,12800000.0
2008-01-21 11:28:00,79.983,80.026,79.983,80.026,41000000.0
2008-01-21 11:29:00,80.023,80.057,80.023,80.027,43200000.0
2008-01-21 11:30:00,80.034,80.052,80.034,80.044,11200000.0
2008-01-21 11:31:00,80.044,80.044,80.008,80.03,27200000.0
2008-01-21 11:32:00,80.034,80.057,80.03,80.03,34600000.0
2008-01-21 11:33:00,80.029,80.039,80.027,80.039,17600000.0
2008-01-21 11:34:00,80.061,80.061,80.054,80.059,33600000.0
2008-01-21 11:35:00,80.081,80.103,80.081,80.089,18000000.0
2008-01-21 11:36:00,80.099,80.121,80.094,80.121,43200000.0
2008-01-21 11:37:00,80.128,80.216,80.128,80.216,41600000.0
2008-01-21 11:38:00,80.215,80.248,80.201,80.248,27200000.0
2008-01-21 11:39:00,80.225,80.225,80.207,80.207,11200000.0
2008-01-21 11:40:00,80.196,80.201,80.193,80.193,22400000.0
2008-01-21 11:41:00,80.206,80.216,80.204,80.204,38400000.0
2008-01-21 11:42:00,80.211,80.211,80.203,80.206,38400000.0
2008-01-21 11:43:00,80.195,80.203,80.171,80.203,17400000.0
2008-01-21 11:44:00,80.199,80.202,80.194,80.194,58600000.0
2008-01-21 11:45:00,80.193,80.202,80.193,80.198,49600000.0
2008-01-21 11:46:00,80.188,80.206,80.188,80.206,11200000.0
2008-01-21 11:47:00,80.208,80.208,80.192,80.192,55800000.0
2008-01-21 11:48:00,80.176,80.176,80.163,80.165,14400000.0
2008-01-21 11:49:00,80.164,80.186,80.164,80.186,41600000.0
2008-01-21 11:50:00,80.176,80.206,80.176,80.191,44200000.0
2008-01-21 11:51:00,80.195,80.195,80.16,80.169,44800000.0
2008-01-21 11:52:00,80.166,80.172,80.151,80.151,32400000.0
2008-01-21 11:53:00,80.17,80.177,80.162,80.162,35200000.0
2008-01-21 11:54:00,80.14,80.142,80.129,80.138,48000000.0
2008-01-21 11:55:00,80.115,80.119,80.083,80.083,44200000.0
2008-01-21 11:56:00,80.08,80.105,80.075,80.105,64600000.0
2008-01-21 11:57:00,80.117,80.117,80.088,80.089,22400000.0
2008-01-21 11:58:00,80.062,80.062,80.037,80.037,41000000.0
2008-01-21 11:59:00,80.032,80.048,80.032,80.045,50600000.0
2008-01-21 12:00:00,80.049,80.052,80.035,80.035,36200000.0
2008-01-21 12:01:00,80.043,80.067,80.043,80.067,19200000.0
2008-01-21 12:02:00,80.071,80.071,80.06,80.066,12800000.0
2008-01-21 12:03:00,80.072,80.1,80.072,80.1,51200000.0
2008-01-21 12:04:00,80.124,80.134,80.124,80.127,24000000.0
2008-01-21 12:05:00,80.121,80.121,80.104,80.105,28800000.0
2008-01-21 12:06:00,80.12,80.144,80.112,80.144,23400000.0
2008-01-21 12:07:00,80.146,80.148,80.143,80.147,20800000.0
2008-01-21 12:08:00,80.139,80.139,80.119,80.128,43200000.0
2008-01-21 12:09:00,80.116,80.139,80.111,80.117,25600000.0
2008-01-21 12:10:00,80.093,80.119,80.082,80.114,11200000.0
2008-01-21 12:11:00,80.111,80.121,80.11,80.121,27200000.0
2008-01-21 12:12:00,80.123,80.124,80.11,80.11,30400000.0
2008-01-21 12:13:00,80.101,80.101,80.079,80.088,14400000.0
2008-01-21 12:14:00,80.066,80.066,79.991,79.991,15400000.0
2008-01-21 12:15:00,79.968,79.985,79.966,79.985,27200000.0
2008-01-21 12:16:00,79.989,79.989,79.952,79.952,27200000.0
2008-01-21 12:17:00,79.945,79.95,79.926,79.939,43200000.0
2008-01-21 12:18:00,79.939,79.945,79.928,79.931,25600000.0
2008-01-21 12:19:00,79.929,79.94,79.923,79.925,35200000.0
2008-01-21 12:20:00,79.929,79.939,79.926,79.939,36200000.0
2008-01-21 12:21:00,79.935,79.935,79.919,79.924,58600000.0
2008-01-21 12:22:00,79.92,79.92,79.908,79.919,30200000.0
2008-01-21 12:23:00,79.942,79.942,79.934,79.936,32000000.0
2008-01-21 12:24:00,79.94,79.941,79.928,79.931,33600000.0
2008-01-21 12:25:00,79.921,79.93,79.918,79.925,22800000.0
2008-01-21 12:26:00,79.924,79.93,79.917,79.928,30400000.0
2008-01-21 12:27:00,79.937,79.946,79.922,79.922,31200000.0
2008-01-21 12:28:00,79.919,79.926,79.915,79.915,61200000.0
2008-01-21 12:29:00,79.805,79.93,79.755,79.782,114000000.0
2008-01-21 12:30:00,79.854,79.867,79.77,79.867,46400000.0
2008-01-21 12:31:00,79.869,79.879,79.869,79.872,70400000.0
2008-01-21 12:32:00,79.874,79.874,79.861,79.861,28800000.0
2008-01-21 12:33:00,79.873,79.909,79.873,79.909,39400000.0
2008-01-21 12:34:00,79.899,79.9,79.888,79.892,27200000.0
2008-01-21 12:35:00,79.888,79.888,79.868,79.888,25600000.0
2008-01-21 12:36:00,79.902,79.902,79.888,79.888,47800000.0
2008-01-21 12:37:00,79.885,79.885,79.869,79.877,14400000.0
2008-01-21 12:38:00,79.899,79.899,79.874,79.874,14400000.0
2008-01-21 12:39:00,79.881,79.881,79.861,79.871,23800000.0
2008-01-21 12:40:00,79.864,79.864,79.844,79.844,16400000.0
2008-01-21 12:41:00,79.846,79.869,79.846,79.869,22400000.0
2008-01-21 12:42:00,79.869,79.873,79.865,79.872,22400000.0
2008-01-21 12:43:00,79.864,79.869,79.857,79.867,36800000.0
2008-01-21 12:44:00,79.869,79.871,79.86,79.871,22400000.0
2008-01-21 12:45:00,79.868,79.874,79.863,79.863,34600000.0
2008-01-21 12:46:00,79.859,79.86,79.855,79.86,44800000.0
2008-01-21 12:47:00,79.877,79.88,79.872,79.872,8000000.0
2008-01-21 12:48:00,79.863,79.863,79.852,79.863,32000000.0
2008-01-21 12:49:00,79.86,79.86,79.848,79.849,40000000.0
2008-01-21 12:50:00,79.847,79.855,79.835,79.842,15400000.0
2008-01-21 12:51:00,79.827,79.827,79.815,79.819,22400000.0
2008-01-21 12:52:00,79.811,79.816,79.799,79.816,25600000.0
2008-01-21 12:53:00,79.8,79.818,79.8,79.818,11200000.0
2008-01-21 12:54:00,79.828,79.832,79.822,79.823,11200000.0
2008-01-21 12:55:00,79.812,79.821,79.805,79.805,24000000.0
2008-01-21 12:56:00,79.791,79.795,79.743,79.743,12200000.0
2008-01-21 12:57:00,79.743,79.766,79.72,79.72,27600000.0
2008-01-21 12:58:00,79.685,79.695,79.68,79.695,12800000.0
2008-01-21 12:59:00,79.705,79.713,79.685,79.685,14400000.0
2008-01-21 13:00:00,79.664,79.669,79.654,79.668,16000000.0
2008-01-21 13:01:00,79.64,79.64,79.588,79.595,17400000.0
2008-01-21 13:02:00,79.58,79.596,79.568,79.568,12800000.0
2008-01-21 13:03:00,79.547,79.551,79.509,79.509,12800000.0
2008-01-21 13:04:00,79.432,79.432,79.336,79.346,16000000.0
2008-01-21 13:05:00,79.336,79.336,79.317,79.317,12200000.0
2008-01-21 13:06:00,79.323,79.341,79.323,79.336,17000000.0
2008-01-21 13:07:00,79.326,79.326,79.296,79.296,12800000.0
2008-01-21 13:08:00,79.269,79.273,79.224,79.244,32000000.0
2008-01-21 13:09:00,79.256,79.258,79.23,79.23,29200000.0
2008-01-21 13:10:00,79.244,79.244,79.183,79.183,32000000.0
2008-01-21 13:11:00,79.139,79.139,79.089,79.089,19200000.0
2008-01-21 13:12:00,79.12,79.198,79.12,79.197,16000000.0
2008-01-21 13:13:00,79.203,79.203,79.174,79.197,11200000.0
2008-01-21 13:14:00,79.216,79.262,79.216,79.262,11200000.0
2008-01-21 13:15:00,79.274,79.282,79.268,79.275,11200000.0
2008-01-21 13:16:00,79.267,79.278,79.267,79.271,25000000.0
2008-01-21 13:17:00,79.26,79.268,79.244,79.268,12800000.0
2008-01-21 13:18:00,79.256,79.256,79.225,79.245,56000000.0
2008-01-21 13:19:00,79.253,79.29,79.253,79.286,14400000.0
2008-01-21 13:20:00,79.324,79.417,79.324,79.417,13200000.0
2008-01-21 13:21:00,79.428,79.44,79.412,79.431,56000000.0
2008-01-21 13:22:00,79.438,79.452,79.434,79.452,11200000.0
2008-01-21 13:23:00,79.452,79.452,79.423,79.424,12800000.0
2008-01-21 13:24:00,79.417,79.464,79.417,79.464,14800000.0
2008-01-21 13:25:00,79.446,79.475,79.446,79.475,33600000.0
2008-01-21 13:26:00,79.487,79.489,79.477,79.477,23400000.0
2008-01-21 13:27:00,79.5,79.5,79.483,79.49,39400000.0
2008-01-21 13:28:00,79.502,79.524,79.478,79.478,20800000.0
2008-01-21 13:29:00,79.479,79.507,79.479,79.49,22400000.0
2008-01-21 13:30:00,79.484,79.502,79.481,79.502,36800000.0
2008-01-21 13:31:00,79.512,79.531,79.512,79.528,11200000.0
2008-01-21 13:32:00,79.53,79.53,79.515,79.515,17600000.0
2008-01-21 13:33:00,79.533,79.551,79.53,79.551,12800000.0
2008-01-21 13:34:00,79.543,79.561,79.522,79.561,12800000.0
2008-01-21 13:35:00,79.598,79.598,79.583,79.59,12800000.0
2008-01-21 13:36:00,79.579,79.588,79.574,79.588,48400000.0
2008-01-21 13:37:00,79.583,79.584,79.571,79.572,24000000.0
2008-01-21 13:38:00,79.566,79.566,79.552,79.553,28800000.0
2008-01-21 13:39:00,79.545,79.554,79.542,79.554,25600000.0
2008-01-21 13:40:00,79.541,79.541,79.49,79.49,12800000.0
2008-01-21 13:41:00,79.458,79.458,79.418,79.419,16400000.0
2008-01-21 13:42:00,79.416,79.417,79.405,79.406,12800000.0
2008-01-21 13:43:00,79.395,79.414,79.395,79.409,26000000.0
2008-01-21 13:44:00,79.425,79.448,79.425,79.448,28800000.0
2008-01-21 13:45:00,79.451,79.457,79.442,79.448,12800000.0
2008-01-21 13:46:00,79.451,79.451,79.408,79.409,14400000.0
2008-01-21 13:47:00,79.369,79.369,79.327,79.329,27200000.0
2008-01-21 13:48:00,79.325,79.325,79.291,79.301,14800000.0
2008-01-21 13:49:00,79.3,79.319,79.3,79.319,33600000.0
2008-01-21 13:50:00,79.317,79.32,79.301,79.32,33600000.0
2008-01-21 13:51:00,79.33,79.363,79.33,79.363,16000000.0
2008-01-21 13:52:00,79.386,79.402,79.384,79.401,40000000.0
2008-01-21 13:53:00,79.405,79.405,79.366,79.366,36800000.0
2008-01-21 13:54:00,79.346,79.378,79.346,79.378,24000000.0
2008-01-21 13:55:00,79.396,79.406,79.396,79.406,10600000.0
2008-01-21 13:56:00,79.39,79.39,79.327,79.327,14400000.0
2008-01-21 13:57:00,79.314,79.314,79.297,79.299,14400000.0
2008-01-21 13:58:00,79.312,79.327,79.312,79.319,32000000.0
2008-01-21 13:59:00,79.331,79.333,79.326,79.332,48000000.0
2008-01-21 14:00:00,79.329,79.329,79.317,79.324,32000000.0
2008-01-21 14:01:00,79.324,79.333,79.324,79.333,14400000.0
2008-01-21 14:02:00,79.316,79.327,79.308,79.311,28800000.0
2008-01-21 14:03:00,79.309,79.323,79.304,79.323,14400000.0
2008-01-21 14:04:00,79.325,79.325,79.309,79.309,14400000.0
2008-01-21 14:05:00,79.296,79.296,79.286,79.286,25600000.0
2008-01-21 14:06:00,79.282,79.296,79.282,79.296,17600000.0
2008-01-21 14:07:00,79.288,79.303,79.285,79.303,12800000.0
2008-01-21 14:08:00,79.299,79.303,79.288,79.303,24400000.0
2008-01-21 14:09:00,79.311,79.316,79.299,79.304,10600000.0
2008-01-21 14:10:00,79.302,79.305,79.297,79.299,17600000.0
2008-01-21 14:11:00,79.29,79.297,79.278,79.278,12800000.0
2008-01-21 14:12:00,79.289,79.291,79.274,79.274,12800000.0
2008-01-21 14:13:00,79.273,79.291,79.273,79.29,24000000.0
2008-01-21 14:14:00,79.295,79.295,79.264,79.265,20800000.0
2008-01-21 14:15:00,79.231,79.231,79.198,79.21,33600000.0
2008-01-21 14:16:00,79.188,79.188,79.161,79.161,27200000.0
2008-01-21 14:17:00,79.168,79.187,79.162,79.162,11200000.0
2008-01-21 14:18:00,79.176,79.177,79.122,79.122,16000000.0
2008-01-21 14:19:00,79.121,79.15,79.111,79.15,40200000.0
2008-01-21 14:20:00,79.164,79.164,79.132,79.132,14400000.0
2008-01-21 14:21:00,79.151,79.188,79.151,79.188,33600000.0
2008-01-21 14:22:00,79.187,79.214,79.176,79.214,14400000.0
2008-01-21 14:23:00,79.223,79.231,79.215,79.231,17600000.0
2008-01-21 14:24:00,79.257,79.269,79.256,79.268,36800000.0
2008-01-21 14:25:00,79.315,79.337,79.315,79.327,12800000.0
2008-01-21 14:26:00,79.329,79.337,79.323,79.323,19200000.0
2008-01-21 14:27:00,79.31,79.319,79.306,79.31,11200000.0
2008-01-21 14:28:00,79.311,79.311,79.285,79.285,11200000.0
2008-01-21 14:29:00,79.258,79.258,79.221,79.221,12800000.0
2008-01-21 14:30:00,79.211,79.253,79.156,79.156,10600000.0
2008-01-21 14:31:00,79.247,79.265,79.169,79.259,16000000.0
2008-01-21 14:32:00,79.257,79.26,79.255,79.257,12800000.0
2008-01-21 14:33:00,79.28,79.377,79.28,79.377,17600000.0
2008-01-21 14:34:00,79.371,79.371,79.319,79.319,17600000.0
2008-01-21 14:35:00,79.314,79.329,79.303,79.303,11200000.0
2008-01-21 14:36:00,79.295,79.295,79.275,79.294,12800000.0
2008-01-21 14:37:00,79.29,79.375,79.29,79.375,12800000.0
2008-01-21 14:38:00,79.42,79.42,79.361,79.361,11200000.0
2008-01-21 14:39:00,79.362,79.372,79.336,79.372,17600000.0
2008-01-21 14:40:00,79.378,79.387,79.368,79.387,16000000.0
2008-01-21 14:41:00,79.385,79.385,79.357,79.37,11200000.0
2008-01-21 14:42:00,79.39,79.434,79.39,79.402,12800000.0
2008-01-21 14:43:00,79.409,79.438,79.406,79.421,17600000.0
2008-01-21 14:44:00,79.435,79.457,79.435,79.452,12800000.0
2008-01-21 14:45:00,79.43,79.445,79.423,79.423,12800000.0
2008-01-21 14:46:00,79.385,79.393,79.369,79.385,17600000.0
2008-01-21 14:47:00,79.403,79.415,79.396,79.415,12800000.0
2008-01-21 14:48:00,79.401,79.447,79.401,79.447,11200000.0
2008-01-21 14:49:00,79.473,79.481,79.438,79.438,16000000.0
2008-01-21 14:50:00,79.483,79.496,79.48,79.496,12800000.0
2008-01-21 14:51:00,79.49,79.517,79.49,79.517,17600000.0
2008-01-21 14:52:00,79.516,79.527,79.515,79.527,14400000.0
2008-01-21 14:53:00,79.542,79.552,79.534,79.549,11200000.0
2008-01-21 14:54:00,79.554,79.572,79.554,79.564,12800000.0
2008-01-21 14:55:00,79.573,79.58,79.573,79.577,10600000.0
2008-01-21 14:56:00,79.591,79.65,79.587,79.646,16000000.0
2008-01-21 14:57:00,79.652,79.658,79.648,79.658,13200000.0
2008-01-21 14:58:00,79.655,79.663,79.652,79.652,14400000.0
2008-01-21 14:59:00,79.648,79.648,79.621,79.624,12800000.0
2008-01-21 15:00:00,79.623,79.638,79.623,79.627,16000000.0
2008-01-21 15:01:00,79.623,79.623,79.605,79.621,17600000.0
2008-01-21 15:02:00,79.626,79.626,79.596,79.599,11200000.0
2008-01-21 15:03:00,79.595,79.614,79.592,79.614,11200000.0
2008-01-21 15:04:00,79.604,79.608,79.6,79.606,15400000.0
2008-01-21 15:05:00,79.637,79.637,79.599,79.623,12800000.0
2008-01-21 15:06:00,79.625,79.632,79.591,79.591,11200000.0
2008-01-21 15:07:00,79.578,79.58,79.568,79.58,11200000.0
2008-01-21 15:08:00,79.572,79.586,79.572,79.573,11200000.0
2008-01-21 15:09:00,79.592,79.596,79.582,79.595,14400000.0
2008-01-21 15:10:00,79.619,79.685,79.619,79.685,16000000.0
2008-01-21 15:11:00,79.675,79.675,79.664,79.665,11200000.0
2008-01-21 15:12:00,79.659,79.679,79.659,79.679,12800000.0
2008-01-21 15:13:00,79.685,79.71,79.681,79.707,12600000.0
2008-01-21 15:14:00,79.718,79.754,79.718,79.754,16000000.0
2008-01-21 15:15:00,79.744,79.744,79.707,79.709,17600000.0
2008-01-21 15:16:00,79.703,79.703,79.633,79.633,12800000.0
2008-01-21 15:17:00,79.616,79.616,79.59,79.59,14800000.0
2008-01-21 15:18:00,79.576,79.577,79.57,79.572,12800000.0
2008-01-21 15:19:00,79.553,79.553,79.508,79.518,16000000.0
2008-01-21 15:20:00,79.5,79.501,79.463,79.463,16000000.0
2008-01-21 15:21:00,79.455,79.459,79.366,79.448,17600000.0
2008-01-21 15:22:00,79.462,79.462,79.446,79.446,11200000.0
2008-01-21 15:23:00,79.445,79.469,79.437,79.468,11200000.0
2008-01-21 15:24:00,79.457,79.466,79.456,79.466,11200000.0
2008-01-21 15:25:00,79.477,79.477,79.46,79.47,13200000.0
2008-01-21 15:26:00,79.48,79.493,79.477,79.493,14400000.0
2008-01-21 15:27:00,79.487,79.487,79.465,79.465,12800000.0
2008-01-21 15:28:00,79.459,79.459,79.412,79.425,12800000.0
2008-01-21 15:29:00,79.448,79.457,79.441,79.452,18000000.0
2008-01-21 15:30:00,79.424,79.424,79.386,79.386,18000000.0
2008-01-21 15:31:00,79.391,79.424,79.391,79.416,12800000.0
2008-01-21 15:32:00,79.413,79.413,79.378,79.378,11200000.0
2008-01-21 15:33:00,79.396,79.396,79.364,79.364,11200000.0
2008-01-21 15:34:00,79.362,79.362,79.327,79.327,11200000.0
2008-01-21 15:35:00,79.333,79.338,79.323,79.326,12200000.0
2008-01-21 15:36:00,79.337,79.337,79.305,79.322,14400000.0
2008-01-21 15:37:00,79.33,79.33,79.312,79.312,16000000.0
2008-01-21 15:38:00,79.31,79.314,79.294,79.306,16000000.0
2008-01-21 15:39:00,79.292,79.294,79.282,79.294,14800000.0
2008-01-21 15:40:00,79.298,79.298,79.271,79.296,12800000.0
2008-01-21 15:41:00,79.294,79.294,79.265,79.266,16000000.0
2008-01-21 15:42:00,79.28,79.306,79.237,79.306,17600000.0
2008-01-21 15:43:00,79.319,79.319,79.302,79.303,12800000.0
2008-01-21 15:44:00,79.315,79.325,79.306,79.325,12800000.0
2008-01-21 15:45:00,79.358,79.358,79.333,79.333,13200000.0
2008-01-21 15:46:00,79.334,79.383,79.334,79.383,11200000.0
2008-01-21 15:47:00,79.398,79.422,79.391,79.422,11200000.0
2008-01-21 15:48:00,79.45,79.45,79.434,79.441,12800000.0
2008-01-21 15:49:00,79.452,79.47,79.452,79.459,11200000.0
2008-01-21 15:50:00,79.453,79.453,79.438,79.447,14400000.0
2008-01-21 15:51:00,79.455,79.473,79.455,79.473,11200000.0
2008-01-21 15:52:00,79.472,79.492,79.469,79.492,11200000.0
2008-01-21 15:53:00,79.509,79.553,79.509,79.55,12800000.0
2008-01-21 15:54:00,79.563,79.593,79.563,79.582,17600000.0
2008-01-21 15:55:00,79.581,79.606,79.576,79.606,17600000.0
2008-01-21 15:56:00,79.606,79.609,79.598,79.605,11200000.0
2008-01-21 15:57:00,79.604,79.615,79.604,79.611,14400000.0
2008-01-21 15:58:00,79.614,79.636,79.614,79.636,10600000.0
2008-01-21 15:59:00,79.668,79.676,79.668,79.676,11200000.0
2008-01-21 16:00:00,79.662,79.662,79.643,79.655,11200000.0
2008-01-21 16:01:00,79.636,79.648,79.623,79.623,11200000.0
2008-01-21 16:02:00,79.606,79.62,79.592,79.592,17600000.0
2008-01-21 16:03:00,79.61,79.639,79.59,79.639,12800000.0
2008-01-21 16:04:00,79.644,79.644,79.567,79.613,11200000.0
2008-01-21 16:05:00,79.623,79.624,79.615,79.62,13800000.0
2008-01-21 16:06:00,79.613,79.613,79.589,79.601,15400000.0
2008-01-21 16:07:00,79.61,79.617,79.606,79.617,11200000.0
2008-01-21 16:08:00,79.611,79.611,79.593,79.593,11200000.0
2008-01-21 16:09:00,79.596,79.605,79.596,79.599,12800000.0
2008-01-21 16:10:00,79.586,79.586,79.576,79.577,12800000.0
2008-01-21 16:11:00,79.577,79.583,79.559,79.583,11200000.0
2008-01-21 16:12:00,79.57,79.57,79.516,79.516,17600000.0
2008-01-21 16:13:00,79.539,79.556,79.533,79.547,11200000.0
2008-01-21 16:14:00,79.552,79.558,79.538,79.558,14400000.0
2008-01-21 16:15:00,79.535,79.535,79.53,79.53,11200000.0
2008-01-21 16:16:00,79.54,79.546,79.529,79.546,11200000.0
2008-01-21 16:17:00,79.542,79.555,79.534,79.547,17600000.0
2008-01-21 16:18:00,79.54,79.575,79.54,79.575,16000000.0
2008-01-21 16:19:00,79.586,79.586,79.568,79.568,11200000.0
2008-01-21 16:20:00,79.558,79.578,79.549,79.578,11200000.0
2008-01-21 16:21:00,79.584,79.606,79.578,79.605,11200000.0
2008-01-21 16:22:00,79.607,79.607,79.601,79.602,11200000.0
2008-01-21 16:23:00,79.591,79.591,79.571,79.571,12800000.0
2008-01-21 16:24:00,79.565,79.606,79.564,79.605,11200000.0
2008-01-21 16:25:00,79.592,79.606,79.592,79.597,12800000.0
2008-01-21 16:26:00,79.594,79.604,79.592,79.592,12800000.0
2008-01-21 16:27:00,79.577,79.577,79.524,79.524,17600000.0
2008-01-21 16:28:00,79.527,79.54,79.527,79.537,11200000.0
2008-01-21 16:29:00,79.523,79.533,79.523,79.525,14400000.0
2008-01-21 16:30:00,79.514,79.514,79.489,79.496,14400000.0
2008-01-21 16:31:00,79.501,79.501,79.484,79.497,14400000.0
2008-01-21 16:32:00,79.499,79.499,79.471,79.481,11200000.0
2008-01-21 16:33:00,79.473,79.473,79.453,79.453,14400000.0
2008-01-21 16:34:00,79.407,79.407,79.38,79.387,17600000.0
2008-01-21 16:35:00,79.399,79.43,79.396,79.43,12800000.0
2008-01-21 16:36:00,79.428,79.444,79.428,79.444,11200000.0
2008-01-21 16:37:00,79.442,79.442,79.396,79.396,12800000.0
2008-01-21 16:38:00,79.378,79.399,79.378,79.399,14400000.0
2008-01-21 16:39:00,79.386,79.396,79.38,79.383,12200000.0
2008-01-21 16:40:00,79.344,79.344,79.291,79.291,18000000.0
2008-01-21 16:41:00,79.309,79.31,79.277,79.277,12800000.0
2008-01-21 16:42:00,79.275,79.279,79.253,79.269,11200000.0
2008-01-21 16:43:00,79.275,79.306,79.272,79.306,12800000.0
2008-01-21 16:44:00,79.301,79.304,79.288,79.304,11600000.0
2008-01-21 16:45:00,79.359,79.375,79.355,79.355,11200000.0
2008-01-21 16:46:00,79.333,79.335,79.315,79.327,14400000.0
2008-01-21 16:47:00,79.333,79.355,79.333,79.355,17600000.0
2008-01-21 16:48:00,79.36,79.366,79.348,79.366,11200000.0
2008-01-21 16:49:00,79.35,79.35,79.277,79.277,12800000.0
2008-01-21 16:50:00,79.286,79.32,79.286,79.316,17600000.0
2008-01-21 16:51:00,79.316,79.32,79.251,79.251,11200000.0
2008-01-21 16:52:00,79.313,79.334,79.312,79.334,17600000.0
2008-01-21 16:53:00,79.35,79.35,79.314,79.319,17600000.0
2008-01-21 16:54:00,79.316,79.324,79.305,79.321,17600000.0
2008-01-21 16:55:00,79.336,79.337,79.324,79.324,14400000.0
2008-01-21 16:56:00,79.331,79.395,79.328,79.395,12800000.0
2008-01-21 16:57:00,79.399,79.415,79.399,79.409,16000000.0
2008-01-21 16:58:00,79.436,79.44,79.432,79.432,12800000.0
2008-01-21 16:59:00,79.43,79.443,79.426,79.426,12800000.0
2008-01-21 17:00:00,79.369,79.38,79.368,79.38,11200000.0
2008-01-21 17:01:00,79.376,79.378,79.285,79.357,12800000.0
2008-01-21 17:02:00,79.342,79.352,79.338,79.352,15400000.0
2008-01-21 17:03:00,79.319,79.319,79.288,79.288,17600000.0
2008-01-21 17:04:00,79.259,79.259,79.236,79.252,11200000.0
2008-01-21 17:05:00,79.27,79.274,79.256,79.263,17600000.0
2008-01-21 17:06:00,79.241,79.287,79.241,79.287,11200000.0
2008-01-21 17:07:00,79.305,79.312,79.304,79.311,11200000.0
2008-01-21 17:08:00,79.314,79.314,79.283,79.283,17600000.0
2008-01-21 17:09:00,79.273,79.283,79.265,79.265,15400000.0
2008-01-21 17:10:00,79.247,79.247,79.238,79.238,10600000.0
2008-01-21 17:11:00,79.237,79.237,79.22,79.22,12800000.0
2008-01-21 17:12:00,79.214,79.215,79.178,79.178,12800000.0
2008-01-21 17:13:00,79.181,79.223,79.181,79.223,12800000.0
2008-01-21 17:14:00,79.219,79.219,79.19,79.201,12800000.0
2008-01-21 17:15:00,79.221,79.221,79.199,79.216,12800000.0
2008-01-21 17:16:00,79.216,79.218,79.197,79.197,11200000.0
2008-01-21 17:17:00,79.198,79.227,79.198,79.227,11200000.0
2008-01-21 17:18:00,79.211,79.211,79.191,79.191,12800000.0
2008-01-21 17:19:00,79.161,79.161,79.1,79.1,16000000.0
2008-01-21 17:20:00,79.091,79.091,79.06,79.06,11200000.0
2008-01-21 17:21:00,79.065,79.078,79.052,79.078,12200000.0
2008-01-21 17:22:00,79.07,79.078,78.967,79.048,11200000.0
2008-01-21 17:23:00,79.067,79.092,79.067,79.091,11200000.0
2008-01-21 17:24:00,79.11,79.115,79.103,79.103,11200000.0
2008-01-21 17:25:00,79.093,79.117,79.093,79.117,11200000.0
2008-01-21 17:26:00,79.115,79.115,79.106,79.106,11200000.0
2008-01-21 17:27:00,79.127,79.127,79.058,79.058,17600000.0
2008-01-21 17:28:00,79.056,79.067,79.038,79.067,13200000.0
2008-01-21 17:29:00,79.029,79.054,79.029,79.039,12800000.0
2008-01-21 17:30:00,79.051,79.059,79.032,79.032,11200000.0
2008-01-21 17:31:00,79.038,79.1,79.038,79.1,12800000.0
2008-01-21 17:32:00,79.118,79.14,79.1,79.1,11200000.0
2008-01-21 17:33:00,79.083,79.092,79.079,79.08,12800000.0
2008-01-21 17:34:00,79.044,79.047,79.027,79.047,10600000.0
2008-01-21 17:35:00,79.042,79.068,79.042,79.068,12800000.0
2008-01-21 17:36:00,79.092,79.115,79.092,79.115,11200000.0
2008-01-21 17:37:00,79.113,79.123,79.113,79.123,11200000.0
2008-01-21 17:38:00,79.103,79.123,79.098,79.098,16000000.0
2008-01-21 17:39:00,79.099,79.109,79.096,79.108,17600000.0
2008-01-21 17:40:00,79.104,79.104,79.085,79.085,11200000.0
2008-01-21 17:41:00,79.082,79.085,79.053,79.084,11200000.0
2008-01-21 17:42:00,79.09,79.099,79.071,79.071,11200000.0
2008-01-21 17:43:00,79.074,79.093,79.074,79.093,12800000.0
2008-01-21 17:44:00,79.094,79.094,79.082,79.082,12800000.0
2008-01-21 17:45:00,79.098,79.109,79.096,79.096,11200000.0
2008-01-21 17:46:00,79.089,79.102,79.089,79.098,12800000.0
2008-01-21 17:47:00,79.113,79.124,79.111,79.116,12800000.0
2008-01-21 17:48:00,79.099,79.121,79.099,79.104,11200000.0
2008-01-21 17:49:00,79.111,79.111,79.088,79.104,17600000.0
2008-01-21 17:50:00,79.104,79.104,79.06,79.06,12800000.0
2008-01-21 17:51:00,79.052,79.052,79.034,79.034,11200000.0
2008-01-21 17:52:00,79.034,79.036,79.024,79.03,12800000.0
2008-01-21 17:53:00,79.02,79.02,78.967,78.967,16000000.0
2008-01-21 17:54:00,78.961,78.977,78.954,78.977,14400000.0
2008-01-21 17:55:00,78.975,78.98,78.882,78.98,10600000.0
2008-01-21 17:56:00,78.963,78.974,78.961,78.962,11200000.0
2008-01-21 17:57:00,78.953,78.955,78.948,78.95,16000000.0
2008-01-21 17:58:00,78.953,78.953,78.94,78.94,12800000.0
2008-01-21 17:59:00,78.942,78.942,78.913,78.934,11200000.0
2008-01-21 18:00:00,78.976,78.999,78.96,78.96,17600000.0
2008-01-21 18:01:00,78.98,79.011,78.909,79.01,17600000.0
2008-01-21 18:02:00,79.027,79.054,79.027,79.054,17600000.0
2008-01-21 18:03:00,79.052,79.06,79.038,79.06,14400000.0
2008-01-21 18:04:00,79.073,79.087,79.073,79.082,11200000.0
2008-01-21 18:05:00,79.092,79.097,79.087,79.087,11200000.0
2008-01-21 18:06:00,79.093,79.096,79.083,79.091,12800000.0
2008-01-21 18:07:00,79.08,79.091,79.076,79.091,11200000.0
2008-01-21 18:08:00,79.113,79.117,79.101,79.109,16000000.0
2008-01-21 18:09:00,79.113,79.113,79.097,79.11,16000000.0
2008-01-21 18:10:00,79.104,79.109,79.091,79.094,13200000.0
2008-01-21 18:11:00,79.099,79.112,79.099,79.109,11200000.0
2008-01-21 18:12:00,79.064,79.064,79.026,79.026,12800000.0
2008-01-21 18:13:00,79.037,79.06,79.037,79.06,11200000.0
2008-01-21 18:14:00,79.04,79.043,79.036,79.043,12800000.0
2008-01-21 18:15:00,79.04,79.071,79.04,79.071,12800000.0
2008-01-21 18:16:00,79.075,79.091,79.073,79.089,12800000.0
2008-01-21 18:17:00,79.122,79.142,79.119,79.135,16000000.0
2008-01-21 18:18:00,79.147,79.147,79.131,79.131,11200000.0
2008-01-21 18:19:00,79.118,79.14,79.117,79.117,8000000.0
2008-01-21 18:20:00,79.122,79.128,79.105,79.124,12800000.0
2008-01-21 18:21:00,79.142,79.201,79.142,79.201,11200000.0
2008-01-21 18:22:00,79.196,79.219,79.152,79.219,16000000.0
2008-01-21 18:23:00,79.205,79.205,79.174,79.185,16000000.0
2008-01-21 18:24:00,79.15,79.15,79.117,79.117,12800000.0
2008-01-21 18:25:00,79.104,79.126,79.093,79.126,11200000.0
2008-01-21 18:26:00,79.157,79.173,79.157,79.173,12800000.0
2008-01-21 18:27:00,79.126,79.127,79.092,79.092,14400000.0
2008-01-21 18:28:00,79.072,79.072,79.011,79.011,12800000.0
2008-01-21 18:29:00,78.986,78.989,78.973,78.989,12200000.0
2008-01-21 18:30:00,79.003,79.033,79.003,79.031,11200000.0
2008-01-21 18:31:00,79.039,79.044,79.038,79.04,12800000.0
2008-01-21 18:32:00,79.048,79.058,79.036,79.058,11200000.0
2008-01-21 18:33:00,79.064,79.064,79.045,79.046,11200000.0
2008-01-21 18:34:00,79.05,79.086,79.05,79.086,12800000.0
2008-01-21 18:35:00,79.094,79.108,79.085,79.108,12800000.0
2008-01-21 18:36:00,79.104,79.104,79.063,79.063,12800000.0
2008-01-21 18:37:00,79.061,79.061,79.048,79.058,18000000.0
2008-01-21 18:38:00,79.043,79.045,79.033,79.037,11200000.0
2008-01-21 18:39:00,79.048,79.054,79.045,79.05,16000000.0
2008-01-21 18:40:00,79.042,79.042,79.028,79.042,12200000.0
2008-01-21 18:41:00,79.047,79.052,79.041,79.041,14400000.0
2008-01-21 18:42:00,79.044,79.044,79.028,79.034,11200000.0
2008-01-21 18:43:00,79.02,79.023,79.013,79.019,12800000.0
2008-01-21 18:44:00,78.999,78.999,78.977,78.987,11200000.0
2008-01-21 18:45:00,79.007,79.02,79.007,79.02,11200000.0
2008-01-21 18:46:00,79.039,79.054,79.039,79.042,11200000.0
2008-01-21 18:47:00,79.054,79.061,79.028,79.028,12800000.0
2008-01-21 18:48:00,79.04,79.04,79.016,79.024,12800000.0
2008-01-21 18:49:00,79.048,79.071,79.048,79.066,13200000.0
2008-01-21 18:50:00,79.069,79.082,79.059,79.08,17600000.0
2008-01-21 18:51:00,79.072,79.072,79.06,79.067,12800000.0
2008-01-21 18:52:00,79.057,79.057,79.03,79.056,12800000.0
2008-01-21 18:53:00,79.057,79.089,79.053,79.089,12200000.0
2008-01-21 18:54:00,79.112,79.123,79.104,79.123,11200000.0
2008-01-21 18:55:00,79.149,79.224,79.146,79.224,11200000.0
2008-01-21 18:56:00,79.255,79.255,79.182,79.182,16000000.0
2008-01-21 18:57:00,79.149,79.149,79.108,79.116,11200000.0
2008-01-21 18:58:00,79.142,79.188,79.142,79.188,11200000.0
2008-01-21 18:59:00,79.198,79.198,79.143,79.143,17000000.0
2008-01-21 19:00:00,79.129,79.152,79.129,79.152,12800000.0
2008-01-21 19:01:00,79.164,79.21,79.164,79.205,9600000.0
2008-01-21 19:02:00,79.228,79.297,79.228,79.292,11200000.0
2008-01-21 19:03:00,79.281,79.306,79.261,79.306,12800000.0
2008-01-21 19:04:00,79.298,79.306,79.283,79.306,16000000.0
2008-01-21 19:05:00,79.304,79.319,79.289,79.289,14400000.0
2008-01-21 19:06:00,79.281,79.283,79.263,79.263,16000000.0
2008-01-21 19:07:00,79.251,79.256,79.229,79.234,11200000.0
2008-01-21 19:08:00,79.21,79.212,79.193,79.197,17600000.0
2008-01-21 19:09:00,79.172,79.174,79.138,79.151,12800000.0
2008-01-21 19:10:00,79.152,79.163,79.139,79.163,17600000.0
2008-01-21 19:11:00,79.169,79.175,79.137,79.137,12800000.0
2008-01-21 19:12:00,79.087,79.087,79.064,79.08,11000000.0
2008-01-21 19:13:00,79.09,79.093,79.068,79.068,11200000.0
2008-01-21 19:14:00,79.076,79.112,79.076,79.096,16000000.0
2008-01-21 19:15:00,79.088,79.094,79.077,79.082,12800000.0
2008-01-21 19:16:00,79.078,79.086,79.071,79.081,13200000.0
2008-01-21 19:17:00,79.082,79.089,79.08,79.089,12800000.0
2008-01-21 19:18:00,79.046,79.046,79.031,79.043,18000000.0
2008-01-21 19:19:00,79.044,79.044,79.031,79.037,16400000.0
2008-01-21 19:20:00,79.04,79.04,79.015,79.015,16000000.0
2008-01-21 19:21:00,79.009,79.009,78.966,78.966,11200000.0
2008-01-21 19:22:00,78.974,78.974,78.941,78.941,11200000.0
2008-01-21 19:23:00,78.937,78.96,78.937,78.947,17600000.0
2008-01-21 19:24:00,78.935,78.957,78.932,78.957,17600000.0
2008-01-21 19:25:00,78.957,78.957,78.943,78.946,17600000.0
2008-01-21 19:26:00,78.959,78.967,78.959,78.967,11200000.0
2008-01-21 19:27:00,78.971,79.008,78.971,79.008,11200000.0
2008-01-21 19:28:00,79.002,79.002,78.974,78.974,12800000.0
2008-01-21 19:29:00,78.981,78.981,78.968,78.968,10600000.0
2008-01-21 19:30:00,78.956,78.986,78.956,78.986,13800000.0
2008-01-21 19:31:00,78.995,79.004,78.98,78.997,10600000.0
2008-01-21 19:32:00,79.035,79.059,79.035,79.035,12200000.0
2008-01-21 19:33:00,79.036,79.052,79.036,79.045,12200000.0
2008-01-21 19:34:00,79.057,79.064,79.029,79.029,12800000.0
2008-01-21 19:35:00,79.006,79.007,78.985,78.998,17600000.0
2008-01-21 19:36:00,79.021,79.079,79.021,79.079,11200000.0
2008-01-21 19:37:00,79.06,79.077,79.06,79.077,11200000.0
2008-01-21 19:38:00,79.071,79.081,79.056,79.069,17000000.0
2008-01-21 19:39:00,79.078,79.092,79.071,79.092,16000000.0
2008-01-21 19:40:00,79.076,79.082,79.067,79.074,14400000.0
2008-01-21 19:41:00,79.069,79.078,79.064,79.064,17000000.0
2008-01-21 19:42:00,79.064,79.068,79.059,79.068,12800000.0
2008-01-21 19:43:00,79.075,79.084,79.066,79.084,11200000.0
2008-01-21 19:44:00,79.081,79.106,79.081,79.101,16000000.0
2008-01-21 19:45:00,79.077,79.078,79.069,79.071,12800000.0
2008-01-21 19:46:00,79.088,79.104,79.088,79.1,11200000.0
2008-01-21 19:47:00,79.089,79.098,79.072,79.072,16000000.0
2008-01-21 19:48:00,79.091,79.107,79.086,79.107,11200000.0
2008-01-21 19:49:00,79.113,79.139,79.113,79.121,12800000.0
2008-01-21 19:50:00,79.151,79.155,79.13,79.13,12200000.0
2008-01-21 19:51:00,79.145,79.145,79.116,79.116,12800000.0
2008-01-21 19:52:00,79.121,79.121,79.105,79.115,11200000.0
2008-01-21 19:53:00,79.118,79.118,79.102,79.108,17600000.0
2008-01-21 19:54:00,79.117,79.123,79.109,79.123,14800000.0
2008-01-21 19:55:00,79.136,79.155,79.136,79.138,9600000.0
2008-01-21 19:56:00,79.147,79.192,79.147,79.192,11200000.0
2008-01-21 19:57:00,79.204,79.213,79.194,79.199,12800000.0
2008-01-21 19:58:00,79.193,79.221,79.193,79.221,14400000.0
2008-01-21 19:59:00,79.238,79.31,79.238,79.31,14400000.0
2008-01-21 20:00:00,79.327,79.333,79.299,79.299,12800000.0
2008-01-21 20:01:00,79.296,79.296,79.265,79.276,11600000.0
2008-01-21 20:02:00,79.297,79.301,79.289,79.289,11200000.0
2008-01-21 20:03:00,79.303,79.305,79.293,79.303,16000000.0
2008-01-21 20:04:00,79.291,79.3,79.271,79.3,12800000.0
2008-01-21 20:05:00,79.305,79.305,79.296,79.302,12800000.0
2008-01-21 20:06:00,79.318,79.318,79.282,79.284,12800000.0
2008-01-21 20:07:00,79.304,79.334,79.301,79.334,8000000.0
2008-01-21 20:08:00,79.361,79.375,79.353,79.371,12800000.0
2008-01-21 20:09:00,79.369,79.38,79.369,79.379,16000000.0
2008-01-21 20:10:00,79.364,79.373,79.336,79.341,17600000.0
2008-01-21 20:11:00,79.339,79.352,79.339,79.349,14400000.0
2008-01-21 20:12:00,79.346,79.349,79.318,79.326,14400000.0
2008-01-21 20:13:00,79.328,79.329,79.262,79.262,11200000.0
2008-01-21 20:14:00,79.244,79.244,79.23,79.236,11200000.0
2008-01-21 20:15:00,79.225,79.243,79.219,79.243,11200000.0
2008-01-21 20:16:00,79.248,79.253,79.243,79.243,13200000.0
2008-01-21 20:17:00,79.224,79.227,79.215,79.218,12800000.0
2008-01-21 20:18:00,79.214,79.228,79.212,79.228,12800000.0
2008-01-21 20:19:00,79.227,79.229,79.223,79.224,11200000.0
2008-01-21 20:20:00,79.212,79.212,79.205,79.206,11200000.0
2008-01-21 20:21:00,79.217,79.234,79.217,79.234,12800000.0
2008-01-21 20:22:00,79.238,79.242,79.237,79.242,11200000.0
2008-01-21 20:23:00,79.247,79.267,79.24,79.24,11200000.0
2008-01-21 20:24:00,79.265,79.271,79.26,79.26,16000000.0
2008-01-21 20:25:00,79.259,79.27,79.258,79.262,12800000.0
2008-01-21 20:26:00,79.249,79.256,79.249,79.256,11200000.0
2008-01-21 20:27:00,79.248,79.268,79.248,79.268,6400000.0
2008-01-21 20:28:00,79.267,79.278,79.267,79.272,17600000.0
2008-01-21 20:29:00,79.254,79.256,79.248,79.248,11200000.0
2008-01-21 20:30:00,79.218,79.228,79.215,79.215,14400000.0
2008-01-21 20:31:00,79.213,79.213,79.202,79.205,14400000.0
2008-01-21 20:32:00,79.21,79.21,79.195,79.199,16000000.0
2008-01-21 20:33:00,79.196,79.203,79.179,79.195,16000000.0
2008-01-21 20:34:00,79.21,79.267,79.21,79.267,16000000.0
2008-01-21 20:35:00,79.224,79.224,79.174,79.174,9600000.0
2008-01-21 20:36:00,79.169,79.17,79.163,79.164,11200000.0
2008-01-21 20:37:00,79.157,79.157,79.114,79.114,17600000.0
2008-01-21 20:38:00,79.103,79.13,79.103,79.13,12800000.0
2008-01-21 20:39:00,79.115,79.115,79.095,79.095,16000000.0
2008-01-21 20:40:00,79.108,79.132,79.108,79.131,12800000.0
2008-01-21 20:41:00,79.154,79.162,79.141,79.141,13800000.0
2008-01-21 20:42:00,79.148,79.148,79.107,79.109,12800000.0
2008-01-21 20:43:00,79.108,79.113,79.105,79.108,18000000.0
2008-01-21 20:44:00,79.109,79.125,79.109,79.109,11200000.0
2008-01-21 20:45:00,79.092,79.113,79.092,79.099,11200000.0
2008-01-21 20:46:00,79.114,79.123,79.109,79.123,12800000.0
2008-01-21 20:47:00,79.123,79.127,79.062,79.123,11200000.0
2008-01-21 20:48:00,79.117,79.124,79.112,79.124,13200000.0
2008-01-21 20:49:00,79.121,79.128,79.113,79.128,12600000.0
2008-01-21 20:50:00,79.133,79.139,79.13,79.13,12800000.0
2008-01-21 20:51:00,79.136,79.139,79.131,79.139,11200000.0
2008-01-21 20:52:00,79.136,79.136,79.115,79.115,11200000.0
2008-01-21 20:53:00,79.132,79.142,79.132,79.142,12800000.0
2008-01-21 20:54:00,79.135,79.135,79.119,79.132,11200000.0
2008-01-21 20:55:00,79.14,79.14,79.131,79.132,12800000.0
2008-01-21 20:56:00,79.127,79.134,79.127,79.132,12800000.0
2008-01-21 20:57:00,79.113,79.141,79.113,79.141,11200000.0
2008-01-21 20:58:00,79.151,79.158,79.144,79.158,17600000.0
2008-01-21 20:59:00,79.156,79.156,79.132,79.133,8000000.0
2008-01-21 21:00:00,79.14,79.149,79.124,79.125,12800000.0
2008-01-21 21:01:00,79.13,79.13,79.121,79.124,11600000.0
2008-01-21 21:02:00,79.114,79.127,79.111,79.124,11200000.0
2008-01-21 21:03:00,79.118,79.122,79.113,79.119,12800000.0
2008-01-21 21:04:00,79.119,79.129,79.112,79.126,11200000.0
2008-01-21 21:05:00,79.128,79.141,79.128,79.135,14400000.0
2008-01-21 21:06:00,79.13,79.135,79.125,79.128,17600000.0
2008-01-21 21:07:00,79.135,79.138,79.128,79.128,12800000.0
2008-01-21 21:08:00,79.135,79.145,79.133,79.133,13200000.0
2008-01-21 21:09:00,79.121,79.129,79.121,79.123,12800000.0
2008-01-21 21:10:00,79.128,79.138,79.111,79.123,12800000.0
2008-01-21 21:11:00,79.105,79.107,79.094,79.107,9600000.0
2008-01-21 21:12:00,79.109,79.128,79.109,79.12,12800000.0
2008-01-21 21:13:00,79.106,79.116,79.106,79.116,12800000.0
2008-01-21 21:14:00,79.114,79.118,79.096,79.118,17600000.0
2008-01-21 21:15:00,79.116,79.128,79.11,79.128,17600000.0
2008-01-21 21:16:00,79.144,79.153,79.142,79.153,12800000.0
2008-01-21 21:17:00,79.156,79.16,79.147,79.157,12800000.0
2008-01-21 21:18:00,79.165,79.191,79.165,79.175,12800000.0
2008-01-21 21:19:00,79.166,79.166,79.145,79.15,12800000.0
2008-01-21 21:20:00,79.148,79.162,79.148,79.154,12800000.0
2008-01-21 21:21:00,79.151,79.156,79.146,79.151,8000000.0
2008-01-21 21:22:00,79.14,79.155,79.14,79.151,12200000.0
2008-01-21 21:23:00,79.141,79.155,79.137,79.155,14400000.0
2008-01-21 21:24:00,79.152,79.153,79.143,79.15,13200000.0
2008-01-21 21:25:00,79.15,79.155,79.145,79.148,11600000.0
2008-01-21 21:26:00,79.167,79.174,79.156,79.162,17600000.0
2008-01-21 21:27:00,79.179,79.183,79.173,79.177,11200000.0
2008-01-21 21:28:00,79.173,79.173,79.163,79.173,12800000.0
2008-01-21 21:29:00,79.149,79.165,79.149,79.164,12800000.0
2008-01-21 21:30:00,79.16,79.181,79.16,79.178,11600000.0
2008-01-21 21:31:00,79.177,79.182,79.173,79.178,11200000.0
2008-01-21 21:32:00,79.18,79.182,79.176,79.179,11200000.0
2008-01-21 21:33:00,79.183,79.185,79.176,79.177,10600000.0
2008-01-21 21:34:00,79.176,79.176,79.161,79.164,11200000.0
2008-01-21 21:35:00,79.153,79.176,79.153,79.166,11200000.0
2008-01-21 21:36:00,79.153,79.169,79.151,79.169,17600000.0
2008-01-21 21:37:00,79.172,79.176,79.17,79.17,12800000.0
2008-01-21 21:38:00,79.169,79.177,79.169,79.17,12800000.0
2008-01-21 21:39:00,79.163,79.174,79.159,79.174,16000000.0
2008-01-21 21:40:00,79.176,79.176,79.165,79.165,16000000.0
2008-01-21 21:41:00,79.165,79.165,79.148,79.149,11200000.0
2008-01-21 21:42:00,79.154,79.154,79.145,79.147,14400000.0
2008-01-21 21:43:00,79.148,79.165,79.148,79.165,17600000.0
2008-01-21 21:44:00,79.134,79.153,79.133,79.142,17600000.0
2008-01-21 21:45:00,79.142,79.157,79.142,79.144,14400000.0
2008-01-21 21:46:00,79.143,79.143,79.112,79.141,12800000.0
2008-01-21 21:47:00,79.11,79.18,79.11,79.14,17000000.0
2008-01-21 21:48:00,79.145,79.145,79.124,79.134,17000000.0
2008-01-21 21:49:00,79.135,79.135,79.106,79.106,14400000.0
2008-01-21 21:50:00,79.061,79.064,79.055,79.059,11200000.0
2008-01-21 21:51:00,79.048,79.054,78.954,79.032,12800000.0
2008-01-21 21:52:00,79.021,79.034,79.021,79.031,11200000.0
2008-01-21 21:53:00,79.028,79.029,79.016,79.027,17600000.0
2008-01-21 21:54:00,79.019,79.022,79.01,79.02,14400000.0
2008-01-21 21:55:00,79.019,79.019,78.982,78.986,16000000.0
2008-01-21 21:56:00,78.967,79.005,78.967,79.005,12800000.0
2008-01-21 21:57:00,79.0,79.014,78.999,78.999,8000000.0
2008-01-21 21:58:00,78.992,78.995,78.972,78.988,11200000.0
2008-01-21 21:59:00,78.983,78.983,78.931,78.931,8000000.0
2008-01-21 22:00:00,78.885,78.887,78.852,78.887,12800000.0
2008-01-21 22:01:00,78.858,78.875,78.786,78.786,12800000.0
2008-01-21 22:02:00,78.87,78.875,78.868,78.872,12800000.0
2008-01-21 22:03:00,78.874,78.899,78.873,78.899,9600000.0
2008-01-21 22:04:00,78.917,78.926,78.865,78.865,11200000.0
2008-01-21 22:05:00,78.939,78.956,78.939,78.943,11200000.0
2008-01-21 22:06:00,78.942,78.948,78.931,78.931,17600000.0
2008-01-21 22:07:00,78.94,78.95,78.938,78.95,12800000.0
2008-01-21 22:08:00,78.952,78.952,78.934,78.938,11200000.0
2008-01-21 22:09:00,78.927,78.964,78.927,78.964,11200000.0
2008-01-21 22:10:00,78.964,78.969,78.96,78.96,17000000.0
2008-01-21 22:11:00,78.977,78.995,78.977,78.981,8000000.0
2008-01-21 22:12:00,78.991,78.996,78.978,78.988,11200000.0
2008-01-21 22:13:00,78.985,78.998,78.983,78.998,12800000.0
2008-01-21 22:14:00,78.994,78.997,78.99,78.997,16400000.0
2008-01-21 22:15:00,79.017,79.029,79.015,79.015,16000000.0
2008-01-21 22:16:00,78.996,79.04,78.991,79.04,12800000.0
2008-01-21 22:17:00,79.05,79.05,79.033,79.033,11200000.0
2008-01-21 22:18:00,79.034,79.04,79.033,79.04,12800000.0
2008-01-21 22:19:00,79.034,79.034,79.027,79.029,14400000.0
2008-01-21 22:20:00,79.013,79.013,79.001,79.013,11200000.0
2008-01-21 22:21:00,79.017,79.018,79.007,79.011,9600000.0
2008-01-21 22:22:00,78.997,79.013,78.997,79.013,11200000.0
2008-01-21 22:23:00,79.011,79.039,79.011,79.039,12200000.0
2008-01-21 22:24:00,79.024,79.029,79.016,79.016,12800000.0
2008-01-21 22:25:00,79.021,79.021,79.009,79.01,9600000.0
2008-01-21 22:26:00,79.005,79.005,79.0,79.001,11200000.0
2008-01-21 22:27:00,78.999,78.999,78.988,78.988,12800000.0
2008-01-21 22:28:00,79.001,79.005,78.997,78.998,16400000.0
2008-01-21 22:29:00,79.003,79.003,78.994,78.994,6400000.0
2008-01-21 22:30:00,78.992,78.995,78.977,78.977,12800000.0
2008-01-21 22:31:00,78.986,79.003,78.986,79.003,11200000.0
2008-01-21 22:32:00,79.0,79.0,78.988,78.991,12800000.0
2008-01-21 22:33:00,78.999,79.002,78.985,79.002,12800000.0
2008-01-21 22:34:00,79.014,79.035,79.006,79.035,12200000.0
2008-01-21 22:35:00,79.042,79.053,79.034,79.053,12800000.0
2008-01-21 22:36:00,79.045,79.05,79.038,79.038,12800000.0
2008-01-21 22:37:00,79.027,79.043,79.027,79.039,12800000.0
2008-01-21 22:38:00,79.059,79.06,79.039,79.041,17600000.0
2008-01-21 22:39:00,79.033,79.055,79.033,79.055,12800000.0
2008-01-21 22:40:00,79.053,79.056,79.046,79.046,16000000.0
2008-01-21 22:41:00,79.052,79.059,79.052,79.059,12800000.0
2008-01-21 22:42:00,79.063,79.063,79.054,79.054,11200000.0
2008-01-21 22:43:00,79.057,79.057,79.035,79.053,8000000.0
2008-01-21 22:44:00,79.057,79.076,79.053,79.076,16000000.0
2008-01-21 22:45:00,79.091,79.098,79.091,79.092,14400000.0
2008-01-21 22:46:00,79.06,79.079,79.044,79.079,12800000.0
2008-01-21 22:47:00,79.114,79.148,79.114,79.148,13200000.0
2008-01-21 22:48:00,79.135,79.135,79.115,79.118,12800000.0
2008-01-21 22:49:00,79.131,79.144,79.127,79.144,11200000.0
2008-01-21 22:50:00,79.136,79.152,79.132,79.132,17000000.0
2008-01-21 22:51:00,79.1,79.1,79.08,79.083,8000000.0
2008-01-21 22:52:00,79.069,79.086,79.065,79.086,14400000.0
2008-01-21 22:53:00,79.073,79.073,79.054,79.057,11200000.0
2008-01-21 22:54:00,79.029,79.029,79.013,79.022,11200000.0
2008-01-21 22:55:00,79.037,79.048,79.03,79.03,12800000.0
2008-01-21 22:56:00,79.011,79.023,78.999,79.02,12800000.0
2008-01-21 22:57:00,79.011,79.03,79.011,79.012,11200000.0
2008-01-21 22:58:00,78.996,78.996,78.976,78.985,14400000.0
2008-01-21 22:59:00,78.99,78.995,78.974,78.995,11200000.0
2008-01-21 23:00:00,79.0,79.006,78.994,78.996,12800000.0
2008-01-21 23:01:00,78.989,79.021,78.989,79.021,12800000.0
2008-01-21 23:02:00,79.006,79.013,78.991,78.991,12800000.0
2008-01-21 23:03:00,78.987,79.001,78.978,78.983,12800000.0
2008-01-21 23:04:00,78.983,79.032,78.978,79.032,11200000.0
2008-01-21 23:05:00,79.032,79.032,79.003,79.026,11200000.0
2008-01-21 23:06:00,79.005,79.021,78.989,79.014,17600000.0
2008-01-21 23:07:00,79.037,79.037,79.014,79.014,11200000.0
2008-01-21 23:08:00,79.025,79.029,79.025,79.027,11200000.0
2008-01-21 23:09:00,79.021,79.042,79.019,79.042,9600000.0
2008-01-21 23:10:00,79.044,79.045,79.012,79.012,11200000.0
2008-01-21 23:11:00,79.016,79.051,79.016,79.051,12800000.0
2008-01-21 23:12:00,79.052,79.066,79.041,79.066,14800000.0
2008-01-21 23:13:00,79.103,79.114,79.099,79.106,14400000.0
2008-01-21 23:14:00,79.102,79.102,79.085,79.1,17600000.0
2008-01-21 23:15:00,79.114,79.118,79.112,79.118,12800000.0
2008-01-21 23:16:00,79.095,79.095,79.085,79.085,12800000.0
2008-01-21 23:17:00,79.09,79.106,79.09,79.1,17600000.0
2008-01-21 23:18:00,79.114,79.131,79.113,79.127,11200000.0
2008-01-21 23:19:00,79.119,79.136,79.119,79.123,12800000.0
2008-01-21 23:20:00,79.121,79.124,79.103,79.108,12800000.0
2008-01-21 23:21:00,79.11,79.112,79.095,79.095,12800000.0
2008-01-21 23:22:00,79.107,79.111,79.095,79.105,12800000.0
2008-01-21 23:23:00,79.096,79.103,79.087,79.091,13200000.0
2008-01-21 23:24:00,79.091,79.091,79.075,79.075,12800000.0
2008-01-21 23:25:00,79.082,79.091,78.998,79.09,11200000.0
2008-01-21 23:26:00,79.084,79.095,79.078,79.095,16000000.0
2008-01-21 23:27:00,79.097,79.097,79.073,79.076,16000000.0
2008-01-21 23:28:00,79.055,79.055,79.029,79.029,12800000.0
2008-01-21 23:29:00,78.999,78.999,78.974,78.974,11200000.0
2008-01-21 23:30:00,78.953,78.953,78.901,78.907,12800000.0
2008-01-21 23:31:00,78.892,78.895,78.882,78.895,11200000.0
2008-01-21 23:32:00,78.899,78.91,78.893,78.903,17600000.0
2008-01-21 23:33:00,78.912,78.921,78.912,78.92,14400000.0
2008-01-21 23:34:00,78.911,78.93,78.911,78.912,14400000.0
2008-01-21 23:35:00,78.933,78.941,78.925,78.941,12800000.0
2008-01-21 23:36:00,78.931,78.95,78.931,78.95,13200000.0
2008-01-21 23:37:00,78.957,78.972,78.948,78.966,16000000.0
2008-01-21 23:38:00,78.963,78.976,78.963,78.976,11200000.0
2008-01-21 23:39:00,78.976,78.985,78.894,78.985,11200000.0
2008-01-21 23:40:00,79.009,79.011,78.987,78.987,12800000.0
2008-01-21 23:41:00,78.974,78.986,78.974,78.985,12800000.0
2008-01-21 23:42:00,78.973,78.98,78.969,78.98,14800000.0
2008-01-21 23:43:00,78.954,78.954,78.931,78.931,11200000.0
2008-01-21 23:44:00,78.905,78.905,78.871,78.883,12800000.0
2008-01-21 23:45:00,78.853,78.874,78.853,78.874,16000000.0
2008-01-21 23:46:00,78.903,78.903,78.897,78.903,11200000.0
2008-01-21 23:47:00,78.908,78.937,78.908,78.927,12800000.0
2008-01-21 23:48:00,78.911,78.913,78.903,78.903,12800000.0
2008-01-21 23:49:00,78.908,78.922,78.906,78.906,11200000.0
2008-01-21 23:50:00,78.919,78.926,78.917,78.92,11200000.0
2008-01-21 23:51:00,78.81,78.905,78.81,78.905,11200000.0
2008-01-21 23:52:00,78.91,78.93,78.91,78.926,14400000.0
2008-01-21 23:53:00,78.928,78.929,78.92,78.926,14400000.0
2008-01-21 23:54:00,78.923,78.923,78.912,78.914,11200000.0
2008-01-21 23:55:00,78.91,78.915,78.905,78.905,12800000.0
2008-01-21 23:56:00,78.91,78.912,78.901,78.91,12800000.0
2008-01-21 23:57:00,78.909,78.923,78.905,78.923,12800000.0
2008-01-21 23:58:00,78.924,78.948,78.914,78.948,11200000.0
2008-01-21 23:59:00,78.935,78.961,78.935,78.953,14400000.0
2008-01-22 00:00:00,78.95,78.95,78.929,78.929,12200000.0
2008-01-22 00:01:00,78.945,78.972,78.945,78.97,11200000.0
2008-01-22 00:02:00,78.989,78.992,78.975,78.981,12800000.0
2008-01-22 00:03:00,78.979,78.984,78.968,78.984,11200000.0
2008-01-22 00:04:00,78.979,78.979,78.956,78.979,14400000.0
2008-01-22 00:05:00,78.965,78.987,78.965,78.987,12800000.0
2008-01-22 00:06:00,78.992,78.995,78.982,78.984,11200000.0
2008-01-22 00:07:00,78.989,78.996,78.981,78.996,12800000.0
2008-01-22 00:08:00,78.994,78.994,78.986,78.989,12800000.0
2008-01-22 00:09:00,78.972,79.005,78.972,78.98,11600000.0
2008-01-22 00:10:00,78.997,78.997,78.986,78.991,12800000.0
2008-01-22 00:11:00,78.994,79.005,78.994,79.005,11200000.0
2008-01-22 00:12:00,78.992,78.992,78.971,78.971,11200000.0
2008-01-22 00:13:00,78.968,78.968,78.933,78.954,17600000.0
2008-01-22 00:14:00,78.923,78.923,78.912,78.913,11200000.0
2008-01-22 00:15:00,78.925,78.93,78.919,78.919,8000000.0
2008-01-22 00:16:00,78.909,78.915,78.895,78.915,11200000.0
2008-01-22 00:17:00,78.929,78.944,78.929,78.944,12800000.0
2008-01-22 00:18:00,78.937,78.949,78.937,78.949,10600000.0
2008-01-22 00:19:00,78.919,78.924,78.914,78.924,11200000.0
2008-01-22 00:20:00,78.904,78.906,78.84,78.894,14800000.0
2008-01-22 00:21:00,78.896,78.896,78.881,78.894,11200000.0
2008-01-22 00:22:00,78.895,78.908,78.895,78.895,17600000.0
2008-01-22 00:23:00,78.864,78.864,78.822,78.822,12800000.0
2008-01-22 00:24:00,78.824,78.829,78.815,78.82,17600000.0
2008-01-22 00:25:00,78.823,78.823,78.801,78.806,11200000.0
2008-01-22 00:26:00,78.778,78.778,78.769,78.769,11200000.0
2008-01-22 00:27:00,78.752,78.752,78.711,78.711,12800000.0
2008-01-22 00:28:00,78.706,78.732,78.706,78.712,12800000.0
2008-01-22 00:29:00,78.717,78.726,78.717,78.721,14400000.0
2008-01-22 00:30:00,78.721,78.721,78.711,78.715,12800000.0
2008-01-22 00:31:00,78.702,78.702,78.675,78.675,14400000.0
2008-01-22 00:32:00,78.662,78.668,78.638,78.638,14400000.0
2008-01-22 00:33:00,78.619,78.619,78.532,78.532,11200000.0
2008-01-22 00:34:00,78.479,78.512,78.443,78.512,17600000.0
2008-01-22 00:35:00,78.577,78.583,78.556,78.563,11200000.0
2008-01-22 00:36:00,78.549,78.557,78.531,78.531,12800000.0
2008-01-22 00:37:00,78.53,78.536,78.519,78.524,11200000.0
2008-01-22 00:38:00,78.532,78.532,78.51,78.524,14400000.0
2008-01-22 00:39:00,78.529,78.532,78.524,78.532,11200000.0
2008-01-22 00:40:00,78.541,78.549,78.534,78.549,12800000.0
2008-01-22 00:41:00,78.523,78.523,78.506,78.512,11200000.0
2008-01-22 00:42:00,78.547,78.582,78.542,78.582,11200000.0
2008-01-22 00:43:00,78.576,78.597,78.576,78.597,12800000.0
2008-01-22 00:44:00,78.607,78.629,78.607,78.616,17600000.0
2008-01-22 00:45:00,78.602,78.602,78.579,78.581,16000000.0
2008-01-22 00:46:00,78.575,78.58,78.574,78.58,16000000.0
2008-01-22 00:47:00,78.59,78.59,78.572,78.572,11200000.0
2008-01-22 00:48:00,78.572,78.585,78.572,78.575,11200000.0
2008-01-22 00:49:00,78.56,78.56,78.516,78.516,8400000.0
2008-01-22 00:50:00,78.506,78.515,78.485,78.485,11200000.0
2008-01-22 00:51:00,78.466,78.466,78.449,78.449,11200000.0
2008-01-22 00:52:00,78.438,78.438,78.418,78.418,14400000.0
2008-01-22 00:53:00,78.422,78.44,78.412,78.412,16000000.0
2008-01-22 00:54:00,78.387,78.405,78.387,78.398,16000000.0
2008-01-22 00:55:00,78.411,78.411,78.389,78.393,11600000.0
2008-01-22 00:56:00,78.401,78.407,78.39,78.39,14400000.0
2008-01-22 00:57:00,78.399,78.4,78.381,78.381,17400000.0
2008-01-22 00:58:00,78.389,78.39,78.374,78.384,11200000.0
2008-01-22 00:59:00,78.389,78.408,78.385,78.408,12800000.0
2008-01-22 01:00:00,78.402,78.402,78.393,78.396,9600000.0
2008-01-22 01:01:00,78.395,78.405,78.381,78.382,17600000.0
2008-01-22 01:02:00,78.366,78.366,78.349,78.354,11200000.0
2008-01-22 01:03:00,78.36,78.361,78.341,78.341,11200000.0
2008-01-22 01:04:00,78.359,78.36,78.349,78.349,11200000.0
2008-01-22 01:05:00,78.354,78.36,78.336,78.338,12800000.0
2008-01-22 01:06:00,78.345,78.36,78.339,78.34,11200000.0
2008-01-22 01:07:00,78.349,78.352,78.348,78.349,11200000.0
2008-01-22 01:08:00,78.357,78.357,78.324,78.324,11200000.0
2008-01-22 01:09:00,78.3,78.318,78.298,78.318,12800000.0
2008-01-22 01:10:00,78.328,78.333,78.326,78.332,17600000.0
2008-01-22 01:11:00,78.246,78.342,78.246,78.337,11200000.0
2008-01-22 01:12:00,78.354,78.401,78.354,78.401,12800000.0
2008-01-22 01:13:00,78.401,78.401,78.378,78.379,11200000.0
2008-01-22 01:14:00,78.386,78.389,78.333,78.333,11200000.0
2008-01-22 01:15:00,78.335,78.36,78.335,78.359,11200000.0
2008-01-22 01:16:00,78.366,78.376,78.366,78.369,11200000.0
2008-01-22 01:17:00,78.367,78.367,78.343,78.352,11200000.0
2008-01-22 01:18:00,78.374,78.375,78.367,78.367,11200000.0
2008-01-22 01:19:00,78.382,78.403,78.382,78.384,16000000.0
2008-01-22 01:20:00,78.388,78.392,78.376,78.377,16000000.0
2008-01-22 01:21:00,78.394,78.399,78.387,78.396,11200000.0
2008-01-22 01:22:00,78.39,78.406,78.39,78.406,12800000.0
2008-01-22 01:23:00,78.403,78.427,78.403,78.423,12800000.0
2008-01-22 01:24:00,78.44,78.455,78.44,78.455,12800000.0
2008-01-22 01:25:00,78.46,78.46,78.435,78.435,14400000.0
2008-01-22 01:26:00,78.436,78.439,78.428,78.438,11200000.0
2008-01-22 01:27:00,78.434,78.447,78.434,78.447,11200000.0
2008-01-22 01:28:00,78.445,78.45,78.431,78.449,18000000.0
2008-01-22 01:29:00,78.44,78.44,78.418,78.418,12800000.0
2008-01-22 01:30:00,78.45,78.455,78.441,78.442,11200000.0
2008-01-22 01:31:00,78.425,78.427,78.42,78.424,12800000.0
2008-01-22 01:32:00,78.435,78.443,78.434,78.443,11200000.0
2008-01-22 01:33:00,78.473,78.567,78.473,78.567,12800000.0
2008-01-22 01:34:00,78.52,78.52,78.5,78.5,17600000.0
2008-01-22 01:35:00,78.511,78.533,78.511,78.533,11200000.0
2008-01-22 01:36:00,78.54,78.548,78.538,78.539,12800000.0
2008-01-22 01:37:00,78.548,78.566,78.545,78.545,14400000.0
2008-01-22 01:38:00,78.566,78.576,78.558,78.558,17600000.0
2008-01-22 01:39:00,78.553,78.553,78.453,78.532,12800000.0
2008-01-22 01:40:00,78.535,78.541,78.529,78.534,12800000.0
2008-01-22 01:41:00,78.535,78.535,78.512,78.512,13200000.0
2008-01-22 01:42:00,78.508,78.508,78.5,78.503,11200000.0
2008-01-22 01:43:00,78.494,78.513,78.491,78.506,11200000.0
2008-01-22 01:44:00,78.488,78.496,78.483,78.494,10600000.0
2008-01-22 01:45:00,78.5,78.5,78.491,78.491,11200000.0
2008-01-22 01:46:00,78.495,78.495,78.458,78.458,11200000.0
2008-01-22 01:47:00,78.422,78.422,78.353,78.353,17600000.0
2008-01-22 01:48:00,78.34,78.34,78.308,78.308,12800000.0
2008-01-22 01:49:00,78.302,78.304,78.296,78.296,11200000.0
2008-01-22 01:50:00,78.283,78.283,78.264,78.264,16000000.0
2008-01-22 01:51:00,78.252,78.268,78.249,78.258,17600000.0
2008-01-22 01:52:00,78.248,78.254,78.237,78.239,12800000.0
2008-01-22 01:53:00,78.231,78.231,78.204,78.222,14800000.0
2008-01-22 01:54:00,78.215,78.217,78.201,78.204,12800000.0
2008-01-22 01:55:00,78.202,78.212,78.202,78.209,11200000.0
2008-01-22 01:56:00,78.209,78.217,78.205,78.211,16000000.0
2008-01-22 01:57:00,78.199,78.199,78.187,78.19,11200000.0
2008-01-22 01:58:00,78.194,78.194,78.17,78.173,17600000.0
2008-01-22 01:59:00,78.179,78.193,78.169,78.193,12800000.0
2008-01-22 02:00:00,78.218,78.218,78.199,78.212,16000000.0
2008-01-22 02:01:00,78.214,78.214,78.204,78.205,11200000.0
2008-01-22 02:02:00,78.203,78.234,78.202,78.234,19200000.0
2008-01-22 02:03:00,78.261,78.298,78.261,78.297,12800000.0
2008-01-22 02:04:00,78.325,78.395,78.325,78.395,14200000.0
2008-01-22 02:05:00,78.403,78.41,78.392,78.41,12800000.0
2008-01-22 02:06:00,78.417,78.417,78.308,78.308,12800000.0
2008-01-22 02:07:00,78.317,78.341,78.317,78.341,21200000.0
2008-01-22 02:08:00,78.352,78.361,78.347,78.361,18000000.0
2008-01-22 02:09:00,78.377,78.377,78.354,78.354,14400000.0
2008-01-22 02:10:00,78.345,78.352,78.341,78.351,12800000.0
2008-01-22 02:11:00,78.367,78.37,78.345,78.347,12800000.0
2008-01-22 02:12:00,78.345,78.404,78.345,78.404,12800000.0
2008-01-22 02:13:00,78.404,78.41,78.396,78.396,16000000.0
2008-01-22 02:14:00,78.423,78.425,78.418,78.425,12800000.0
2008-01-22 02:15:00,78.458,78.509,78.458,78.509,13200000.0
2008-01-22 02:16:00,78.545,78.572,78.545,78.564,17600000.0
2008-01-22 02:17:00,78.564,78.584,78.564,78.581,11200000.0
2008-01-22 02:18:00,78.586,78.586,78.562,78.575,12800000.0
2008-01-22 02:19:00,78.535,78.535,78.501,78.506,11200000.0
2008-01-22 02:20:00,78.5,78.5,78.485,78.499,14800000.0
2008-01-22 02:21:00,78.524,78.572,78.524,78.572,17600000.0
2008-01-22 02:22:00,78.561,78.561,78.526,78.526,13200000.0
2008-01-22 02:23:00,78.525,78.531,78.493,78.495,11200000.0
2008-01-22 02:24:00,78.48,78.5,78.48,78.5,11600000.0
2008-01-22 02:25:00,78.506,78.513,78.499,78.504,23400000.0
2008-01-22 02:26:00,78.502,78.523,78.497,78.523,11200000.0
2008-01-22 02:27:00,78.518,78.527,78.518,78.527,12800000.0
2008-01-22 02:28:00,78.522,78.551,78.522,78.551,11200000.0
2008-01-22 02:29:00,78.589,78.627,78.589,78.627,11200000.0
2008-01-22 02:30:00,78.657,78.657,78.583,78.583,16000000.0
2008-01-22 02:31:00,78.561,78.561,78.544,78.547,14400000.0
2008-01-22 02:32:00,78.536,78.536,78.482,78.482,16000000.0
2008-01-22 02:33:00,78.481,78.493,78.479,78.493,11200000.0
2008-01-22 02:34:00,78.504,78.525,78.504,78.525,11600000.0
2008-01-22 02:35:00,78.521,78.521,78.512,78.516,12800000.0
2008-01-22 02:36:00,78.51,78.53,78.51,78.53,16000000.0
2008-01-22 02:37:00,78.526,78.526,78.511,78.519,12800000.0
2008-01-22 02:38:00,78.507,78.552,78.507,78.552,11200000.0
2008-01-22 02:39:00,78.578,78.587,78.578,78.581,11200000.0
2008-01-22 02:40:00,78.61,78.61,78.591,78.591,11200000.0
2008-01-22 02:41:00,78.58,78.586,78.577,78.586,12200000.0
2008-01-22 02:42:00,78.572,78.572,78.558,78.561,12800000.0
2008-01-22 02:43:00,78.568,78.575,78.568,78.575,25600000.0
2008-01-22 02:44:00,78.574,78.579,78.571,78.571,17600000.0
2008-01-22 02:45:00,78.573,78.585,78.565,78.585,16000000.0
2008-01-22 02:46:00,78.598,78.608,78.583,78.583,17600000.0
2008-01-22 02:47:00,78.572,78.584,78.568,78.58,16000000.0
2008-01-22 02:48:00,78.572,78.572,78.563,78.567,11600000.0
2008-01-22 02:49:00,78.576,78.587,78.572,78.587,16000000.0
2008-01-22 02:50:00,78.597,78.61,78.58,78.58,15400000.0
2008-01-22 02:51:00,78.557,78.575,78.557,78.575,16000000.0
2008-01-22 02:52:00,78.556,78.559,78.542,78.559,11200000.0
2008-01-22 02:53:00,78.564,78.564,78.491,78.561,12800000.0
2008-01-22 02:54:00,78.576,78.584,78.567,78.567,12800000.0
2008-01-22 02:55:00,78.531,78.531,78.511,78.511,12800000.0
2008-01-22 02:56:00,78.499,78.512,78.499,78.512,22400000.0
2008-01-22 02:57:00,78.531,78.532,78.524,78.532,11200000.0
2008-01-22 02:58:00,78.545,78.587,78.545,78.587,17600000.0
2008-01-22 02:59:00,78.618,78.632,78.585,78.585,16000000.0
2008-01-22 03:00:00,78.559,78.559,78.538,78.549,11200000.0
2008-01-22 03:01:00,78.561,78.572,78.55,78.55,12200000.0
2008-01-22 03:02:00,78.532,78.539,78.524,78.539,12800000.0
2008-01-22 03:03:00,78.516,78.547,78.516,78.546,12200000.0
2008-01-22 03:04:00,78.554,78.568,78.545,78.561,28600000.0
2008-01-22 03:05:00,78.558,78.558,78.542,78.542,17600000.0
2008-01-22 03:06:00,78.522,78.522,78.499,78.499,17600000.0
2008-01-22 03:07:00,78.506,78.52,78.506,78.512,11200000.0
2008-01-22 03:08:00,78.521,78.533,78.517,78.533,17600000.0
2008-01-22 03:09:00,78.54,78.547,78.534,78.538,14400000.0
2008-01-22 03:10:00,78.506,78.519,78.5,78.519,16000000.0
2008-01-22 03:11:00,78.52,78.545,78.52,78.541,12800000.0
2008-01-22 03:12:00,78.526,78.54,78.508,78.54,12200000.0
2008-01-22 03:13:00,78.561,78.58,78.561,78.58,14400000.0
2008-01-22 03:14:00,78.574,78.58,78.572,78.576,11200000.0
2008-01-22 03:15:00,78.582,78.612,78.579,78.612,17600000.0
2008-01-22 03:16:00,78.613,78.615,78.563,78.563,11200000.0
2008-01-22 03:17:00,78.591,78.604,78.582,78.582,12800000.0
2008-01-22 03:18:00,78.596,78.62,78.596,78.62,12800000.0
2008-01-22 03:19:00,78.633,78.662,78.633,78.662,16000000.0
2008-01-22 03:20:00,78.676,78.685,78.673,78.676,15400000.0
2008-01-22 03:21:00,78.671,78.7,78.671,78.7,11200000.0
2008-01-22 03:22:00,78.723,78.753,78.704,78.753,12800000.0
2008-01-22 03:23:00,78.793,78.823,78.793,78.81,18000000.0
2008-01-22 03:24:00,78.792,78.792,78.761,78.761,11200000.0
2008-01-22 03:25:00,78.749,78.749,78.732,78.732,19200000.0
2008-01-22 03:26:00,78.733,78.745,78.727,78.745,12800000.0
2008-01-22 03:27:00,78.732,78.738,78.726,78.734,12800000.0
2008-01-22 03:28:00,78.747,78.751,78.743,78.747,11200000.0
2008-01-22 03:29:00,78.759,78.766,78.754,78.757,11200000.0
2008-01-22 03:30:00,78.778,78.788,78.778,78.781,12800000.0
2008-01-22 03:31:00,78.797,78.81,78.797,78.81,32000000.0
2008-01-22 03:32:00,78.852,78.884,78.852,78.881,17600000.0
2008-01-22 03:33:00,78.899,78.925,78.899,78.921,12800000.0
2008-01-22 03:34:00,78.934,78.934,78.917,78.922,12800000.0
2008-01-22 03:35:00,78.947,78.952,78.932,78.952,14400000.0
2008-01-22 03:36:00,78.968,78.97,78.963,78.97,11200000.0
2008-01-22 03:37:00,78.959,78.967,78.943,78.948,17600000.0
2008-01-22 03:38:00,78.949,78.954,78.941,78.954,12800000.0
2008-01-22 03:39:00,78.947,78.954,78.947,78.947,17600000.0
2008-01-22 03:40:00,78.94,78.94,78.929,78.937,12800000.0
2008-01-22 03:41:00,78.958,79.0,78.958,79.0,12800000.0
2008-01-22 03:42:00,79.073,79.147,79.073,79.147,17600000.0
2008-01-22 03:43:00,79.183,79.208,79.183,79.208,14400000.0
2008-01-22 03:44:00,79.227,79.228,79.211,79.22,27600000.0
2008-01-22 03:45:00,79.244,79.286,79.244,79.286,14400000.0
2008-01-22 03:46:00,79.301,79.301,79.267,79.292,12800000.0
2008-01-22 03:47:00,79.291,79.291,79.256,79.256,12200000.0
2008-01-22 03:48:00,79.236,79.242,79.221,79.23,15400000.0
2008-01-22 03:49:00,79.238,79.238,79.223,79.235,12800000.0
2008-01-22 03:50:00,79.247,79.29,79.247,79.29,13200000.0
2008-01-22 03:51:00,79.28,79.28,79.23,79.23,12800000.0
2008-01-22 03:52:00,79.21,79.21,79.155,79.155,12800000.0
2008-01-22 03:53:00,79.164,79.173,79.16,79.16,11200000.0
2008-01-22 03:54:00,79.144,79.144,79.123,79.142,11200000.0
2008-01-22 03:55:00,79.148,79.171,79.144,79.159,10600000.0
2008-01-22 03:56:00,79.194,79.233,79.194,79.207,12800000.0
2008-01-22 03:57:00,79.189,79.191,79.152,79.191,11200000.0
2008-01-22 03:58:00,79.195,79.195,79.165,79.166,12800000.0
2008-01-22 03:59:00,79.143,79.143,79.095,79.095,17600000.0
2008-01-22 04:00:00,79.1,79.15,79.1,79.15,9000000.0
2008-01-22 04:01:00,79.168,79.177,79.16,79.172,11200000.0
2008-01-22 04:02:00,79.15,79.15,79.128,79.13,12800000.0
2008-01-22 04:03:00,79.035,79.118,79.035,79.079,11200000.0
2008-01-22 04:04:00,79.068,79.078,79.064,79.078,9600000.0
2008-01-22 04:05:00,79.092,79.101,79.075,79.088,14400000.0
2008-01-22 04:06:00,79.096,79.102,79.091,79.091,9600000.0
2008-01-22 04:07:00,79.091,79.091,79.069,79.083,12200000.0
2008-01-22 04:08:00,79.072,79.072,79.037,79.037,12800000.0
2008-01-22 04:09:00,79.03,79.031,78.981,78.981,11200000.0
2008-01-22 04:10:00,78.97,78.97,78.953,78.958,16000000.0
2008-01-22 04:11:00,78.96,78.976,78.949,78.96,14400000.0
2008-01-22 04:12:00,78.969,78.969,78.935,78.944,12800000.0
2008-01-22 04:13:00,78.925,78.925,78.906,78.906,17600000.0
2008-01-22 04:14:00,78.914,78.918,78.899,78.9,11200000.0
2008-01-22 04:15:00,78.908,78.914,78.908,78.912,16400000.0
2008-01-22 04:16:00,78.907,78.907,78.889,78.897,14800000.0
2008-01-22 04:17:00,78.91,78.922,78.908,78.922,17600000.0
2008-01-22 04:18:00,78.924,78.928,78.92,78.928,12200000.0
2008-01-22 04:19:00,78.918,78.93,78.913,78.924,34600000.0
2008-01-22 04:20:00,78.923,78.929,78.915,78.927,11200000.0
2008-01-22 04:21:00,78.932,78.939,78.926,78.926,11200000.0
2008-01-22 04:22:00,78.967,79.06,78.967,79.06,12800000.0
2008-01-22 04:23:00,79.089,79.116,79.089,79.116,12800000.0
2008-01-22 04:24:00,79.124,79.133,79.116,79.133,16000000.0
2008-01-22 04:25:00,79.13,79.13,79.094,79.098,16000000.0
2008-01-22 04:26:00,79.089,79.115,79.089,79.115,12800000.0
2008-01-22 04:27:00,79.111,79.117,79.097,79.117,17600000.0
2008-01-22 04:28:00,79.182,79.199,79.176,79.185,12200000.0
2008-01-22 04:29:00,79.184,79.184,79.165,79.165,16000000.0
2008-01-22 04:30:00,79.201,79.244,79.179,79.236,11200000.0
2008-01-22 04:31:00,79.211,79.211,79.202,79.202,12800000.0
2008-01-22 04:32:00,79.205,79.205,79.19,79.19,17600000.0
2008-01-22 04:33:00,79.186,79.2,79.186,79.2,12200000.0
2008-01-22 04:34:00,79.215,79.276,79.215,79.276,14400000.0
2008-01-22 04:35:00,79.276,79.276,79.217,79.217,11200000.0
2008-01-22 04:36:00,79.193,79.193,79.157,79.157,11200000.0
2008-01-22 04:37:00,79.163,79.194,79.163,79.194,12800000.0
2008-01-22 04:38:00,79.185,79.225,79.185,79.221,15400000.0
2008-01-22 04:39:00,79.244,79.252,79.223,79.223,14400000.0
2008-01-22 04:40:00,79.202,79.246,79.202,79.234,12800000.0
2008-01-22 04:41:00,79.243,79.244,79.234,79.234,11200000.0
2008-01-22 04:42:00,79.229,79.229,79.194,79.194,11600000.0
2008-01-22 04:43:00,79.213,79.218,79.198,79.198,17000000.0
2008-01-22 04:44:00,79.171,79.189,79.167,79.189,17600000.0
2008-01-22 04:45:00,79.21,79.234,79.21,79.234,11200000.0
2008-01-22 04:46:00,79.24,79.24,79.232,79.236,12200000.0
2008-01-22 04:47:00,79.247,79.256,79.246,79.251,16000000.0
2008-01-22 04:48:00,79.222,79.228,79.214,79.228,10600000.0
2008-01-22 04:49:00,79.233,79.239,79.231,79.237,12800000.0
2008-01-22 04:50:00,79.226,79.229,79.207,79.207,17600000.0
2008-01-22 04:51:00,79.194,79.194,79.188,79.19,16000000.0
2008-01-22 04:52:00,79.182,79.187,79.176,79.176,12800000.0
2008-01-22 04:53:00,79.178,79.199,79.178,79.199,12800000.0
2008-01-22 04:54:00,79.2,79.204,79.197,79.202,33600000.0
2008-01-22 04:55:00,79.209,79.209,79.197,79.203,11200000.0
2008-01-22 04:56:00,79.209,79.214,79.189,79.189,16000000.0
2008-01-22 04:57:00,79.178,79.236,79.178,79.236,17600000.0
2008-01-22 04:58:00,79.242,79.274,79.236,79.274,13800000.0
2008-01-22 04:59:00,79.302,79.302,79.283,79.298,18000000.0
2008-01-22 05:00:00,79.313,79.325,79.309,79.309,17600000.0
2008-01-22 05:01:00,79.304,79.305,79.285,79.286,14400000.0
2008-01-22 05:02:00,79.307,79.331,79.307,79.329,17600000.0
2008-01-22 05:03:00,79.359,79.377,79.359,79.377,17000000.0
2008-01-22 05:04:00,79.379,79.394,79.376,79.387,12800000.0
2008-01-22 05:05:00,79.393,79.393,79.363,79.369,12800000.0
2008-01-22 05:06:00,79.365,79.372,79.365,79.369,11200000.0
2008-01-22 05:07:00,79.346,79.346,79.324,79.324,11200000.0
2008-01-22 05:08:00,79.333,79.333,79.318,79.318,11200000.0
2008-01-22 05:09:00,79.301,79.31,79.291,79.308,11200000.0
2008-01-22 05:10:00,79.311,79.328,79.311,79.327,12800000.0
2008-01-22 05:11:00,79.325,79.335,79.325,79.334,11200000.0
2008-01-22 05:12:00,79.32,79.321,79.287,79.287,18000000.0
2008-01-22 05:13:00,79.314,79.317,79.306,79.317,10600000.0
2008-01-22 05:14:00,79.306,79.33,79.305,79.305,15400000.0
2008-01-22 05:15:00,79.323,79.362,79.323,79.36,12800000.0
2008-01-22 05:16:00,79.346,79.365,79.343,79.354,16000000.0
2008-01-22 05:17:00,79.347,79.354,79.345,79.348,17600000.0
2008-01-22 05:18:00,79.336,79.336,79.299,79.308,11200000.0
2008-01-22 05:19:00,79.292,79.292,79.267,79.267,17400000.0
2008-01-22 05:20:00,79.252,79.252,79.203,79.203,12800000.0
2008-01-22 05:21:00,79.205,79.205,79.175,79.176,17600000.0
2008-01-22 05:22:00,79.165,79.202,79.165,79.194,25600000.0
2008-01-22 05:23:00,79.198,79.215,79.196,79.215,17600000.0
2008-01-22 05:24:00,79.21,79.225,79.21,79.215,12800000.0
2008-01-22 05:25:00,79.213,79.22,79.209,79.211,12800000.0
2008-01-22 05:26:00,79.197,79.212,79.191,79.212,10600000.0
2008-01-22 05:27:00,79.214,79.232,79.213,79.219,12800000.0
2008-01-22 05:28:00,79.222,79.23,79.222,79.23,11200000.0
2008-01-22 05:29:00,79.243,79.302,79.242,79.302,17600000.0
2008-01-22 05:30:00,79.313,79.319,79.306,79.309,15400000.0
2008-01-22 05:31:00,79.292,79.318,79.292,79.317,11200000.0
2008-01-22 05:32:00,79.311,79.318,79.31,79.31,12800000.0
2008-01-22 05:33:00,79.293,79.293,79.232,79.232,11200000.0
2008-01-22 05:34:00,79.202,79.202,79.19,79.199,16000000.0
2008-01-22 05:35:00,79.191,79.191,79.185,79.19,11200000.0
2008-01-22 05:36:00,79.203,79.203,79.186,79.201,12800000.0
2008-01-22 05:37:00,79.207,79.235,79.202,79.235,11600000.0
2008-01-22 05:38:00,79.241,79.245,79.237,79.241,11200000.0
2008-01-22 05:39:00,79.232,79.235,79.212,79.214,12800000.0
2008-01-22 05:40:00,79.241,79.241,79.229,79.234,11200000.0
2008-01-22 05:41:00,79.239,79.256,79.239,79.251,9600000.0
2008-01-22 05:42:00,79.255,79.263,79.249,79.263,11200000.0
2008-01-22 05:43:00,79.268,79.302,79.268,79.282,12800000.0
2008-01-22 05:44:00,79.28,79.292,79.28,79.284,14400000.0
2008-01-22 05:45:00,79.295,79.33,79.289,79.33,12800000.0
2008-01-22 05:46:00,79.349,79.383,79.349,79.359,12800000.0
2008-01-22 05:47:00,79.361,79.361,79.318,79.318,12800000.0
2008-01-22 05:48:00,79.299,79.299,79.275,79.284,11200000.0
2008-01-22 05:49:00,79.293,79.306,79.293,79.293,12800000.0
2008-01-22 05:50:00,79.293,79.293,79.274,79.284,12800000.0
2008-01-22 05:51:00,79.292,79.292,79.263,79.263,16000000.0
2008-01-22 05:52:00,79.253,79.254,79.248,79.253,14800000.0
2008-01-22 05:53:00,79.262,79.267,79.253,79.253,12800000.0
2008-01-22 05:54:00,79.253,79.294,79.253,79.294,11200000.0
2008-01-22 05:55:00,79.305,79.305,79.288,79.288,15800000.0
2008-01-22 05:56:00,79.283,79.305,79.283,79.305,17600000.0
2008-01-22 05:57:00,79.308,79.308,79.285,79.286,10600000.0
2008-01-22 05:58:00,79.281,79.281,79.267,79.267,11200000.0
2008-01-22 05:59:00,79.27,79.279,79.268,79.277,17000000.0
2008-01-22 06:00:00,79.264,79.27,79.256,79.258,12800000.0
2008-01-22 06:01:00,79.256,79.262,79.252,79.252,8000000.0
2008-01-22 06:02:00,79.248,79.248,79.213,79.213,17600000.0
2008-01-22 06:03:00,79.206,79.223,79.206,79.221,12800000.0
2008-01-22 06:04:00,79.216,79.216,79.195,79.2,12800000.0
2008-01-22 06:05:00,79.194,79.198,79.186,79.186,10600000.0
2008-01-22 06:06:00,79.182,79.189,79.182,79.187,11200000.0
2008-01-22 06:07:00,79.186,79.186,79.172,79.172,11200000.0
2008-01-22 06:08:00,79.165,79.175,79.158,79.158,17600000.0
2008-01-22 06:09:00,79.157,79.162,79.144,79.144,13200000.0
2008-01-22 06:10:00,79.131,79.131,79.12,79.124,11200000.0
2008-01-22 06:11:00,79.143,79.166,79.143,79.166,34600000.0
2008-01-22 06:12:00,79.165,79.165,79.135,79.135,11200000.0
2008-01-22 06:13:00,79.135,79.138,79.125,79.125,14400000.0
2008-01-22 06:14:00,79.12,79.128,79.104,79.104,17600000.0
2008-01-22 06:15:00,79.079,79.08,79.04,79.04,12800000.0
2008-01-22 06:16:00,79.023,79.035,79.011,79.011,14400000.0
2008-01-22 06:17:00,78.988,78.988,78.928,78.928,14400000.0
2008-01-22 06:18:00,78.91,78.938,78.85,78.937,11200000.0
2008-01-22 06:19:00,78.949,78.95,78.92,78.92,11200000.0
2008-01-22 06:20:00,78.896,78.921,78.894,78.894,12800000.0
2008-01-22 06:21:00,78.78,78.878,78.78,78.868,12800000.0
2008-01-22 06:22:00,78.89,78.912,78.88,78.88,16000000.0
2008-01-22 06:23:00,78.875,78.878,78.862,78.865,11200000.0
2008-01-22 06:24:00,78.852,78.853,78.838,78.838,14400000.0
2008-01-22 06:25:00,78.831,78.833,78.807,78.817,17600000.0
2008-01-22 06:26:00,78.792,78.792,78.728,78.728,11200000.0
2008-01-22 06:27:00,78.698,78.742,78.698,78.742,14400000.0
2008-01-22 06:28:00,78.758,78.778,78.758,78.763,15400000.0
2008-01-22 06:29:00,78.771,78.818,78.771,78.814,12800000.0
2008-01-22 06:30:00,78.851,78.867,78.829,78.867,27200000.0
2008-01-22 06:31:00,78.888,78.893,78.877,78.893,11200000.0
2008-01-22 06:32:00,78.88,78.88,78.848,78.858,22400000.0
2008-01-22 06:33:00,78.858,78.858,78.848,78.858,24000000.0
2008-01-22 06:34:00,78.838,78.838,78.774,78.784,17600000.0
2008-01-22 06:35:00,78.754,78.764,78.749,78.764,11200000.0
2008-01-22 06:36:00,78.76,78.76,78.737,78.745,12800000.0
2008-01-22 06:37:00,78.759,78.759,78.746,78.752,12800000.0
2008-01-22 06:38:00,78.768,78.775,78.768,78.768,17600000.0
2008-01-22 06:39:00,78.78,78.782,78.755,78.755,14400000.0
2008-01-22 06:40:00,78.763,78.789,78.763,78.78,10600000.0
2008-01-22 06:41:00,78.789,78.789,78.759,78.759,8000000.0
2008-01-22 06:42:00,78.759,78.787,78.759,78.787,14400000.0
2008-01-22 06:43:00,78.808,78.816,78.798,78.798,19200000.0
2008-01-22 06:44:00,78.786,78.786,78.768,78.77,11200000.0
2008-01-22 06:45:00,78.767,78.799,78.767,78.797,12800000.0
2008-01-22 06:46:00,78.797,78.8,78.763,78.763,16000000.0
2008-01-22 06:47:00,78.728,78.728,78.642,78.642,12800000.0
2008-01-22 06:48:00,78.648,78.677,78.648,78.674,12800000.0
2008-01-22 06:49:00,78.69,78.697,78.683,78.694,12800000.0
2008-01-22 06:50:00,78.696,78.719,78.68,78.719,13800000.0
2008-01-22 06:51:00,78.74,78.77,78.74,78.762,16000000.0
2008-01-22 06:52:00,78.775,78.805,78.775,78.805,14400000.0
2008-01-22 06:53:00,78.813,78.83,78.813,78.829,11600000.0
2008-01-22 06:54:00,78.827,78.845,78.827,78.827,12800000.0
2008-01-22 06:55:00,78.836,78.88,78.836,78.88,16000000.0
2008-01-22 06:56:00,78.871,78.871,78.865,78.865,12800000.0
2008-01-22 06:57:00,78.868,78.875,78.855,78.875,16000000.0
2008-01-22 06:58:00,78.888,78.926,78.888,78.926,11200000.0
2008-01-22 06:59:00,78.946,78.946,78.928,78.928,17600000.0
2008-01-22 07:00:00,78.918,78.92,78.902,78.902,10600000.0
2008-01-22 07:01:00,78.89,78.908,78.884,78.908,16000000.0
2008-01-22 07:02:00,78.888,78.888,78.844,78.844,12800000.0
2008-01-22 07:03:00,78.841,78.85,78.833,78.85,12800000.0
2008-01-22 07:04:00,78.85,78.869,78.848,78.869,11200000.0
2008-01-22 07:05:00,78.856,78.856,78.777,78.777,12800000.0
2008-01-22 07:06:00,78.754,78.754,78.711,78.716,16000000.0
2008-01-22 07:07:00,78.702,78.702,78.669,78.669,11200000.0
2008-01-22 07:08:00,78.681,78.7,78.679,78.679,28800000.0
2008-01-22 07:09:00,78.689,78.734,78.674,78.734,14400000.0
2008-01-22 07:10:00,78.732,78.74,78.732,78.737,11200000.0
2008-01-22 07:11:00,78.731,78.731,78.693,78.701,17600000.0
2008-01-22 07:12:00,78.693,78.711,78.693,78.711,8000000.0
2008-01-22 07:13:00,78.721,78.723,78.707,78.707,14400000.0
2008-01-22 07:14:00,78.724,78.724,78.716,78.724,12800000.0
2008-01-22 07:15:00,78.732,78.776,78.732,78.776,11200000.0
2008-01-22 07:16:00,78.787,78.817,78.787,78.807,14400000.0
2008-01-22 07:17:00,78.805,78.814,78.805,78.811,11200000.0
2008-01-22 07:18:00,78.803,78.805,78.795,78.801,14400000.0
2008-01-22 07:19:00,78.843,78.846,78.83,78.836,11200000.0
2008-01-22 07:20:00,78.838,78.838,78.824,78.83,14400000.0
2008-01-22 07:21:00,78.829,78.845,78.829,78.835,12800000.0
2008-01-22 07:22:00,78.839,78.839,78.82,78.82,8000000.0
2008-01-22 07:23:00,78.809,78.809,78.781,78.796,16000000.0
2008-01-22 07:24:00,78.77,78.794,78.77,78.791,11200000.0
2008-01-22 07:25:00,78.787,78.787,78.764,78.764,11200000.0
2008-01-22 07:26:00,78.769,78.792,78.758,78.788,12800000.0
2008-01-22 07:27:00,78.797,78.848,78.797,78.848,10600000.0
2008-01-22 07:28:00,78.888,78.913,78.888,78.913,8000000.0
2008-01-22 07:29:00,78.909,78.929,78.892,78.929,27200000.0
2008-01-22 07:30:00,78.96,78.96,78.942,78.95,13200000.0
2008-01-22 07:31:00,78.956,78.964,78.949,78.964,11200000.0
2008-01-22 07:32:00,78.958,79.004,78.958,79.004,12800000.0
2008-01-22 07:33:00,79.008,79.104,79.008,79.104,16000000.0
2008-01-22 07:34:00,79.171,79.187,79.165,79.179,11200000.0
2008-01-22 07:35:00,79.182,79.199,79.181,79.199,16000000.0
2008-01-22 07:36:00,79.193,79.202,79.174,79.201,12800000.0
2008-01-22 07:37:00,79.215,79.218,79.116,79.116,14400000.0
2008-01-22 07:38:00,79.084,79.086,79.07,79.081,16000000.0
2008-01-22 07:39:00,79.1,79.102,79.077,79.077,19200000.0
2008-01-22 07:40:00,79.119,79.136,79.115,79.136,11200000.0
2008-01-22 07:41:00,79.139,79.145,79.111,79.111,8000000.0
2008-01-22 07:42:00,79.111,79.145,79.111,79.145,33600000.0
2008-01-22 07:43:00,79.135,79.135,79.121,79.121,28800000.0
2008-01-22 07:44:00,79.133,79.174,79.133,79.171,17000000.0
2008-01-22 07:45:00,79.218,79.241,79.175,79.236,14400000.0
2008-01-22 07:46:00,79.243,79.258,79.235,79.258,27400000.0
2008-01-22 07:47:00,79.273,79.304,79.273,79.304,11200000.0
2008-01-22 07:48:00,79.296,79.305,79.296,79.297,11200000.0
2008-01-22 07:49:00,79.288,79.288,79.276,79.286,14800000.0
2008-01-22 07:50:00,79.286,79.295,79.278,79.283,11200000.0
2008-01-22 07:51:00,79.266,79.266,79.248,79.257,38800000.0
2008-01-22 07:52:00,79.253,79.253,79.236,79.238,17600000.0
2008-01-22 07:53:00,79.226,79.226,79.184,79.184,11200000.0
2008-01-22 07:54:00,79.15,79.15,79.146,79.148,12800000.0
2008-01-22 07:55:00,79.122,79.125,79.103,79.125,30400000.0
2008-01-22 07:56:00,79.157,79.157,79.148,79.155,15800000.0
2008-01-22 07:57:00,79.151,79.151,79.132,79.132,17600000.0
2008-01-22 07:58:00,79.123,79.123,79.088,79.088,11200000.0
2008-01-22 07:59:00,79.095,79.096,79.067,79.067,17600000.0
2008-01-22 08:00:00,79.072,79.076,79.059,79.076,12800000.0
2008-01-22 08:01:00,79.102,79.102,79.076,79.076,11200000.0
2008-01-22 08:02:00,79.058,79.092,79.058,79.092,12800000.0
2008-01-22 08:03:00,79.099,79.129,79.099,79.12,16000000.0
2008-01-22 08:04:00,79.129,79.13,79.121,79.13,11200000.0
2008-01-22 08:05:00,79.124,79.124,79.056,79.056,12800000.0
2008-01-22 08:06:00,79.049,79.073,79.049,79.073,12200000.0
2008-01-22 08:07:00,79.059,79.096,79.059,79.086,16000000.0
2008-01-22 08:08:00,79.13,79.131,79.109,79.109,12800000.0
2008-01-22 08:09:00,79.095,79.095,79.059,79.059,12200000.0
2008-01-22 08:10:00,79.059,79.062,79.058,79.061,30400000.0
2008-01-22 08:11:00,79.061,79.066,79.053,79.066,12800000.0
2008-01-22 08:12:00,79.067,79.067,79.057,79.067,17600000.0
2008-01-22 08:13:00,79.077,79.083,79.077,79.081,14400000.0
2008-01-22 08:14:00,79.089,79.089,79.074,79.078,16000000.0
2008-01-22 08:15:00,79.078,79.099,79.075,79.096,11200000.0
2008-01-22 08:16:00,79.095,79.106,79.095,79.104,19600000.0
2008-01-22 08:17:00,79.094,79.094,79.037,79.037,11200000.0
2008-01-22 08:18:00,79.005,79.029,79.005,79.013,11200000.0
2008-01-22 08:19:00,79.005,79.005,78.97,78.97,11600000.0
2008-01-22 08:20:00,78.949,78.949,78.854,78.854,12200000.0
2008-01-22 08:21:00,78.872,78.899,78.872,78.872,11200000.0
2008-01-22 08:22:00,78.859,78.869,78.845,78.845,11200000.0
2008-01-22 08:23:00,78.843,78.843,78.826,78.829,16000000.0
2008-01-22 08:24:00,78.827,78.841,78.823,78.841,17600000.0
2008-01-22 08:25:00,78.856,78.857,78.839,78.839,12800000.0
2008-01-22 08:26:00,78.833,78.833,78.774,78.774,12800000.0
2008-01-22 08:27:00,78.77,78.784,78.77,78.784,11200000.0
2008-01-22 08:28:00,78.791,78.791,78.775,78.775,12800000.0
2008-01-22 08:29:00,78.77,78.797,78.77,78.797,11200000.0
2008-01-22 08:30:00,78.789,78.789,78.723,78.723,12800000.0
2008-01-22 08:31:00,78.675,78.676,78.611,78.614,12800000.0
2008-01-22 08:32:00,78.632,78.632,78.601,78.601,14400000.0
2008-01-22 08:33:00,78.619,78.653,78.619,78.646,41600000.0
2008-01-22 08:34:00,78.589,78.589,78.526,78.56,10600000.0
2008-01-22 08:35:00,78.573,78.58,78.521,78.521,48000000.0
2008-01-22 08:36:00,78.5,78.503,78.474,78.479,16000000.0
2008-01-22 08:37:00,78.482,78.527,78.47,78.527,14400000.0
2008-01-22 08:38:00,78.547,78.591,78.547,78.591,17600000.0
2008-01-22 08:39:00,78.615,78.628,78.6,78.628,14400000.0
2008-01-22 08:40:00,78.658,78.665,78.655,78.658,11200000.0
2008-01-22 08:41:00,78.601,78.601,78.582,78.582,32000000.0
2008-01-22 08:42:00,78.601,78.617,78.601,78.617,14400000.0
2008-01-22 08:43:00,78.618,78.688,78.618,78.688,12800000.0
2008-01-22 08:44:00,78.701,78.701,78.675,78.695,15400000.0
2008-01-22 08:45:00,78.73,78.731,78.723,78.726,12800000.0
2008-01-22 08:46:00,78.711,78.711,78.666,78.666,12800000.0
2008-01-22 08:47:00,78.67,78.721,78.656,78.721,24000000.0
2008-01-22 08:48:00,78.729,78.732,78.711,78.729,29200000.0
2008-01-22 08:49:00,78.755,78.768,78.755,78.766,17600000.0
2008-01-22 08:50:00,78.767,78.782,78.767,78.773,12800000.0
2008-01-22 08:51:00,78.77,78.77,78.73,78.73,22400000.0
2008-01-22 08:52:00,78.698,78.698,78.6,78.6,35200000.0
2008-01-22 08:53:00,78.574,78.574,78.532,78.532,56800000.0
2008-01-22 08:54:00,78.54,78.562,78.54,78.562,22400000.0
2008-01-22 08:55:00,78.554,78.586,78.554,78.586,17600000.0
2008-01-22 08:56:00,78.598,78.623,78.591,78.623,13800000.0
2008-01-22 08:57:00,78.638,78.696,78.638,78.696,43200000.0
2008-01-22 08:58:00,78.713,78.723,78.702,78.702,19200000.0
2008-01-22 08:59:00,78.696,78.703,78.691,78.692,14400000.0
2008-01-22 09:00:00,78.688,78.691,78.681,78.682,32400000.0
2008-01-22 09:01:00,78.652,78.652,78.597,78.597,32000000.0
2008-01-22 09:02:00,78.59,78.611,78.581,78.611,19200000.0
2008-01-22 09:03:00,78.622,78.635,78.62,78.635,16000000.0
2008-01-22 09:04:00,78.64,78.664,78.634,78.634,22400000.0
2008-01-22 09:05:00,78.643,78.643,78.612,78.612,19200000.0
2008-01-22 09:06:00,78.607,78.622,78.607,78.616,31200000.0
2008-01-22 09:07:00,78.625,78.644,78.625,78.638,19200000.0
2008-01-22 09:08:00,78.653,78.668,78.653,78.658,12200000.0
2008-01-22 09:09:00,78.647,78.647,78.614,78.614,46400000.0
2008-01-22 09:10:00,78.598,78.598,78.564,78.573,24000000.0
2008-01-22 09:11:00,78.567,78.567,78.556,78.556,28800000.0
2008-01-22 09:12:00,78.51,78.51,78.48,78.49,14800000.0
2008-01-22 09:13:00,78.485,78.496,78.481,78.496,12800000.0
2008-01-22 09:14:00,78.486,78.499,78.48,78.499,12800000.0
2008-01-22 09:15:00,78.51,78.549,78.503,78.549,30400000.0
2008-01-22 09:16:00,78.568,78.615,78.568,78.612,49600000.0
2008-01-22 09:17:00,78.595,78.595,78.564,78.564,78800000.0
2008-01-22 09:18:00,78.562,78.604,78.562,78.573,71400000.0
2008-01-22 09:19:00,78.571,78.596,78.571,78.585,65600000.0
2008-01-22 09:20:00,78.597,78.606,78.592,78.6,76800000.0
2008-01-22 09:21:00,78.602,78.609,78.596,78.596,49600000.0
2008-01-22 09:22:00,78.603,78.613,78.59,78.604,37200000.0
2008-01-22 09:23:00,78.63,78.642,78.621,78.642,69200000.0
2008-01-22 09:24:00,78.669,78.716,78.669,78.716,43200000.0
2008-01-22 09:25:00,78.741,78.774,78.741,78.774,19200000.0
2008-01-22 09:26:00,78.796,78.804,78.796,78.797,32000000.0
2008-01-22 09:27:00,78.793,78.793,78.749,78.749,70800000.0
2008-01-22 09:28:00,78.76,78.78,78.76,78.77,11200000.0
2008-01-22 09:29:00,78.767,78.768,78.751,78.751,36200000.0
2008-01-22 09:30:00,78.741,78.759,78.74,78.759,25600000.0
2008-01-22 09:31:00,78.762,78.765,78.747,78.747,12800000.0
2008-01-22 09:32:00,78.717,78.717,78.675,78.675,33000000.0
2008-01-22 09:33:00,78.665,78.679,78.661,78.661,30400000.0
2008-01-22 09:34:00,78.655,78.655,78.621,78.621,33600000.0
2008-01-22 09:35:00,78.575,78.588,78.566,78.566,52600000.0
2008-01-22 09:36:00,78.556,78.556,78.489,78.489,45800000.0
2008-01-22 09:37:00,78.48,78.484,78.469,78.472,33600000.0
2008-01-22 09:38:00,78.442,78.451,78.439,78.446,12800000.0
2008-01-22 09:39:00,78.454,78.454,78.431,78.443,43200000.0
2008-01-22 09:40:00,78.455,78.474,78.455,78.474,46400000.0
2008-01-22 09:41:00,78.467,78.479,78.464,78.479,30400000.0
2008-01-22 09:42:00,78.503,78.503,78.473,78.474,43600000.0
2008-01-22 09:43:00,78.46,78.46,78.43,78.43,55400000.0
2008-01-22 09:44:00,78.422,78.435,78.407,78.407,30400000.0
2008-01-22 09:45:00,78.406,78.412,78.389,78.389,19200000.0
2008-01-22 09:46:00,78.378,78.379,78.354,78.369,27200000.0
2008-01-22 09:47:00,78.359,78.359,78.314,78.314,13200000.0
2008-01-22 09:48:00,78.314,78.314,78.291,78.293,12800000.0
2008-01-22 09:49:00,78.287,78.311,78.287,78.288,16000000.0
2008-01-22 09:50:00,78.268,78.268,78.243,78.243,34000000.0
2008-01-22 09:51:00,78.222,78.244,78.222,78.234,83600000.0
2008-01-22 09:52:00,78.239,78.245,78.234,78.241,11200000.0
2008-01-22 09:53:00,78.283,78.315,78.283,78.315,30400000.0
2008-01-22 09:54:00,78.332,78.404,78.332,78.404,12800000.0
2008-01-22 09:55:00,78.46,78.496,78.449,78.496,33600000.0
2008-01-22 09:56:00,78.504,78.504,78.481,78.496,36800000.0
2008-01-22 09:57:00,78.46,78.46,78.42,78.422,24000000.0
2008-01-22 09:58:00,78.438,78.438,78.408,78.418,32000000.0
2008-01-22 09:59:00,78.405,78.441,78.405,78.425,51600000.0
2008-01-22 10:00:00,78.403,78.403,78.335,78.353,62400000.0
2008-01-22 10:01:00,78.325,78.325,78.255,78.255,17600000.0
2008-01-22 10:02:00,78.233,78.247,78.207,78.207,36800000.0
2008-01-22 10:03:00,78.245,78.271,78.217,78.217,44800000.0
2008-01-22 10:04:00,78.218,78.22,78.193,78.193,40000000.0
2008-01-22 10:05:00,78.176,78.198,78.176,78.194,38400000.0
2008-01-22 10:06:00,78.215,78.223,78.205,78.205,33600000.0
2008-01-22 10:07:00,78.194,78.213,78.194,78.204,43200000.0
2008-01-22 10:08:00,78.198,78.218,78.183,78.218,49000000.0
2008-01-22 10:09:00,78.228,78.317,78.223,78.317,12800000.0
2008-01-22 10:10:00,78.33,78.33,78.294,78.294,46400000.0
2008-01-22 10:11:00,78.3,78.311,78.273,78.311,57600000.0
2008-01-22 10:12:00,78.32,78.357,78.32,78.357,58000000.0
2008-01-22 10:13:00,78.379,78.46,78.379,78.46,41600000.0
2008-01-22 10:14:00,78.519,78.566,78.519,78.557,30400000.0
2008-01-22 10:15:00,78.537,78.537,78.521,78.525,30400000.0
2008-01-22 10:16:00,78.516,78.516,78.476,78.476,17600000.0
2008-01-22 10:17:00,78.443,78.443,78.417,78.417,12800000.0
2008-01-22 10:18:00,78.446,78.506,78.446,78.498,12800000.0
2008-01-22 10:19:00,78.471,78.471,78.44,78.44,75200000.0
2008-01-22 10:20:00,78.465,78.544,78.465,78.544,14800000.0
2008-01-22 10:21:00,78.561,78.621,78.561,78.621,35200000.0
2008-01-22 10:22:00,78.654,78.663,78.638,78.638,16000000.0
2008-01-22 10:23:00,78.634,78.699,78.634,78.699,33600000.0
2008-01-22 10:24:00,78.724,78.788,78.724,78.786,43200000.0
2008-01-22 10:25:00,78.796,78.886,78.796,78.886,64000000.0
2008-01-22 10:26:00,78.963,79.117,78.963,79.117,36800000.0
2008-01-22 10:27:00,79.148,79.187,79.148,79.187,52800000.0
2008-01-22 10:28:00,79.179,79.179,79.131,79.131,88000000.0
2008-01-22 10:29:00,79.069,79.078,79.042,79.042,17600000.0
2008-01-22 10:30:00,78.995,78.995,78.934,78.934,27000000.0
2008-01-22 10:31:00,78.92,78.92,78.9,78.913,32000000.0
2008-01-22 10:32:00,78.932,78.978,78.927,78.978,46400000.0
2008-01-22 10:33:00,79.024,79.08,79.024,79.054,35600000.0
2008-01-22 10:34:00,79.073,79.087,79.065,79.087,17600000.0
2008-01-22 10:35:00,79.122,79.122,79.054,79.054,12800000.0
2008-01-22 10:36:00,79.025,79.049,79.016,79.049,11200000.0
2008-01-22 10:37:00,79.055,79.07,79.051,79.07,19200000.0
2008-01-22 10:38:00,79.063,79.08,79.062,79.062,28800000.0
2008-01-22 10:39:00,79.028,79.044,79.022,79.044,16000000.0
2008-01-22 10:40:00,79.058,79.064,79.029,79.036,23400000.0
2008-01-22 10:41:00,79.022,79.022,78.992,79.014,57600000.0
2008-01-22 10:42:00,79.025,79.025,78.999,79.002,38800000.0
2008-01-22 10:43:00,79.019,79.089,79.019,79.089,17600000.0
2008-01-22 10:44:00,79.133,79.228,79.133,79.228,19200000.0
2008-01-22 10:45:00,79.278,79.562,79.278,79.562,22400000.0
2008-01-22 10:46:00,79.545,79.545,79.473,79.473,29200000.0
2008-01-22 10:47:00,79.444,79.444,79.386,79.386,25600000.0
2008-01-22 10:48:00,79.364,79.364,79.337,79.337,38400000.0
2008-01-22 10:49:00,79.365,79.374,79.352,79.352,25600000.0
2008-01-22 10:50:00,79.32,79.32,79.288,79.296,59200000.0
2008-01-22 10:51:00,79.292,79.292,79.274,79.274,68800000.0
2008-01-22 10:52:00,79.275,79.282,79.271,79.277,35200000.0
2008-01-22 10:53:00,79.285,79.285,79.238,79.238,59200000.0
2008-01-22 10:54:00,79.24,79.249,79.229,79.249,54800000.0
2008-01-22 10:55:00,79.249,79.326,79.249,79.307,41000000.0
2008-01-22 10:56:00,79.327,79.367,79.316,79.367,44800000.0
2008-01-22 10:57:00,79.394,79.58,79.394,79.58,34000000.0
2008-01-22 10:58:00,79.654,79.654,79.612,79.612,39400000.0
2008-01-22 10:59:00,79.595,79.601,79.557,79.601,49600000.0
2008-01-22 11:00:00,79.593,79.634,79.583,79.634,51200000.0
2008-01-22 11:01:00,79.648,79.666,79.635,79.635,12800000.0
2008-01-22 11:02:00,79.594,79.594,79.573,79.573,19200000.0
2008-01-22 11:03:00,79.581,79.586,79.551,79.586,36800000.0
2008-01-22 11:04:00,79.61,79.61,79.592,79.602,27200000.0
2008-01-22 11:05:00,79.6,79.651,79.599,79.651,11200000.0
2008-01-22 11:06:00,79.672,79.74,79.672,79.739,29800000.0
2008-01-22 11:07:00,79.706,79.707,79.65,79.707,46400000.0
2008-01-22 11:08:00,79.737,79.785,79.734,79.785,32000000.0
2008-01-22 11:09:00,79.79,79.79,79.757,79.757,75200000.0
2008-01-22 11:10:00,79.692,79.692,79.613,79.613,36800000.0
2008-01-22 11:11:00,79.601,79.601,79.502,79.513,52200000.0
2008-01-22 11:12:00,79.529,79.62,79.529,79.62,70400000.0
2008-01-22 11:13:00,79.629,79.64,79.581,79.581,12800000.0
2008-01-22 11:14:00,79.556,79.566,79.534,79.543,57600000.0
2008-01-22 11:15:00,79.561,79.561,79.509,79.509,11200000.0
2008-01-22 11:16:00,79.517,79.53,79.513,79.53,17000000.0
2008-01-22 11:17:00,79.525,79.528,79.5,79.5,53800000.0
2008-01-22 11:18:00,79.472,79.472,79.45,79.45,74000000.0
2008-01-22 11:19:00,79.425,79.435,79.417,79.435,56000000.0
2008-01-22 11:20:00,79.449,79.48,79.449,79.467,35200000.0
2008-01-22 11:21:00,79.446,79.473,79.44,79.473,40000000.0
2008-01-22 11:22:00,79.47,79.471,79.443,79.443,41600000.0
2008-01-22 11:23:00,79.429,79.431,79.417,79.429,51200000.0
2008-01-22 11:24:00,79.439,79.439,79.416,79.416,52800000.0
2008-01-22 11:25:00,79.407,79.407,79.393,79.393,34600000.0
2008-01-22 11:26:00,79.392,79.392,79.371,79.374,27200000.0
2008-01-22 11:27:00,79.352,79.364,79.341,79.364,12800000.0
2008-01-22 11:28:00,79.381,79.425,79.381,79.425,41600000.0
2008-01-22 11:29:00,79.433,79.458,79.433,79.458,42600000.0
2008-01-22 11:30:00,79.503,79.513,79.494,79.497,11200000.0
2008-01-22 11:31:00,79.484,79.502,79.476,79.501,27200000.0
2008-01-22 11:32:00,79.48,79.487,79.462,79.462,36000000.0
2008-01-22 11:33:00,79.436,79.436,79.379,79.379,17600000.0
2008-01-22 11:34:00,79.388,79.419,79.388,79.419,33000000.0
2008-01-22 11:35:00,79.441,79.452,79.412,79.412,17600000.0
2008-01-22 11:36:00,79.403,79.419,79.403,79.409,42000000.0
2008-01-22 11:37:00,79.409,79.424,79.407,79.414,41000000.0
2008-01-22 11:38:00,79.394,79.419,79.394,79.419,27200000.0
2008-01-22 11:39:00,79.422,79.422,79.399,79.399,11200000.0
2008-01-22 11:40:00,79.381,79.381,79.365,79.365,21800000.0
2008-01-22 11:41:00,79.353,79.368,79.353,79.368,37800000.0
2008-01-22 11:42:00,79.384,79.392,79.383,79.39,38400000.0
2008-01-22 11:43:00,79.389,79.389,79.363,79.375,17600000.0
2008-01-22 11:44:00,79.369,79.371,79.361,79.363,58600000.0
2008-01-22 11:45:00,79.388,79.419,79.388,79.419,49600000.0
2008-01-22 11:46:00,79.399,79.405,79.396,79.401,11200000.0
2008-01-22 11:47:00,79.387,79.39,79.38,79.384,55400000.0
2008-01-22 11:48:00,79.385,79.385,79.353,79.353,14400000.0
2008-01-22 11:49:00,79.35,79.377,79.35,79.377,41000000.0
2008-01-22 11:50:00,79.37,79.379,79.369,79.379,44800000.0
2008-01-22 11:51:00,79.38,79.38,79.37,79.378,44800000.0
2008-01-22 11:52:00,79.391,79.433,79.382,79.433,32000000.0
2008-01-22 11:53:00,79.46,79.504,79.455,79.504,35200000.0
2008-01-22 11:54:00,79.498,79.498,79.427,79.443,47400000.0
2008-01-22 11:55:00,79.417,79.46,79.417,79.46,45200000.0
2008-01-22 11:56:00,79.448,79.494,79.448,79.494,63800000.0
2008-01-22 11:57:00,79.493,79.522,79.493,79.522,21800000.0
2008-01-22 11:58:00,79.547,79.547,79.528,79.537,42000000.0
2008-01-22 11:59:00,79.527,79.532,79.524,79.526,51200000.0
2008-01-22 12:00:00,79.503,79.513,79.503,79.504,36800000.0
2008-01-22 12:01:00,79.498,79.501,79.484,79.501,19200000.0
2008-01-22 12:02:00,79.524,79.542,79.524,79.526,12800000.0
2008-01-22 12:03:00,79.533,79.535,79.525,79.527,50600000.0
2008-01-22 12:04:00,79.529,79.568,79.529,79.568,23400000.0
2008-01-22 12:05:00,79.556,79.56,79.55,79.55,28800000.0
2008-01-22 12:06:00,79.57,79.57,79.559,79.565,23400000.0
2008-01-22 12:07:00,79.58,79.603,79.531,79.531,20800000.0
2008-01-22 12:08:00,79.513,79.513,79.497,79.5,43200000.0
2008-01-22 12:09:00,79.489,79.505,79.489,79.505,25600000.0
2008-01-22 12:10:00,79.507,79.507,79.492,79.492,11600000.0
2008-01-22 12:11:00,79.479,79.484,79.469,79.476,27200000.0
2008-01-22 12:12:00,79.48,79.491,79.48,79.491,30400000.0
2008-01-22 12:13:00,79.497,79.518,79.497,79.514,14400000.0
2008-01-22 12:14:00,79.538,79.603,79.538,79.596,16000000.0
2008-01-22 12:15:00,79.619,79.668,79.619,79.668,27200000.0
2008-01-22 12:16:00,79.672,79.682,79.67,79.67,27200000.0
2008-01-22 12:17:00,79.662,79.662,79.634,79.636,42000000.0
2008-01-22 12:18:00,79.641,79.661,79.635,79.651,25600000.0
2008-01-22 12:19:00,79.644,79.644,79.618,79.634,35200000.0
2008-01-22 12:20:00,79.638,79.638,79.612,79.62,36800000.0
2008-01-22 12:21:00,79.615,79.62,79.608,79.615,59200000.0
2008-01-22 12:22:00,79.6,79.6,79.573,79.574,30400000.0
2008-01-22 12:23:00,79.56,79.56,79.529,79.529,30800000.0
2008-01-22 12:24:00,79.515,79.521,79.502,79.502,33600000.0
2008-01-22 12:25:00,79.502,79.543,79.502,79.543,22400000.0
2008-01-22 12:26:00,79.556,79.556,79.534,79.534,30400000.0
2008-01-22 12:27:00,79.518,79.52,79.503,79.503,30400000.0
2008-01-22 12:28:00,79.499,79.499,79.482,79.488,61000000.0
2008-01-22 12:29:00,79.44,79.572,79.384,79.454,114400000.0
2008-01-22 12:30:00,79.543,79.566,79.463,79.562,46800000.0
2008-01-22 12:31:00,79.616,79.636,79.616,79.633,70400000.0
2008-01-22 12:32:00,79.632,79.64,79.616,79.616,28800000.0
2008-01-22 12:33:00,79.615,79.615,79.59,79.59,40800000.0
2008-01-22 12:34:00,79.585,79.585,79.535,79.535,27200000.0
2008-01-22 12:35:00,79.499,79.499,79.437,79.452,25600000.0
2008-01-22 12:36:00,79.467,79.477,79.467,79.477,48000000.0
2008-01-22 12:37:00,79.489,79.489,79.461,79.461,14400000.0
2008-01-22 12:38:00,79.469,79.476,79.467,79.476,14400000.0
2008-01-22 12:39:00,79.468,79.468,79.442,79.449,24000000.0
2008-01-22 12:40:00,79.456,79.456,79.446,79.446,16000000.0
2008-01-22 12:41:00,79.444,79.444,79.421,79.421,22400000.0
2008-01-22 12:42:00,79.399,79.4,79.338,79.338,22400000.0
2008-01-22 12:43:00,79.363,79.363,79.344,79.356,36800000.0
2008-01-22 12:44:00,79.337,79.337,79.31,79.329,22400000.0
2008-01-22 12:45:00,79.327,79.327,79.291,79.291,35600000.0
2008-01-22 12:46:00,79.287,79.287,79.282,79.282,44800000.0
2008-01-22 12:47:00,79.276,79.276,79.265,79.265,14400000.0
2008-01-22 12:48:00,79.29,79.375,79.29,79.375,32000000.0
2008-01-22 12:49:00,79.399,79.413,79.393,79.393,40000000.0
2008-01-22 12:50:00,79.38,79.38,79.35,79.354,16000000.0
2008-01-22 12:51:00,79.357,79.365,79.34,79.354,22400000.0
2008-01-22 12:52:00,79.331,79.343,79.33,79.343,25600000.0
2008-01-22 12:53:00,79.34,79.352,79.336,79.352,11200000.0
2008-01-22 12:54:00,79.356,79.382,79.352,79.379,11200000.0
2008-01-22 12:55:00,79.382,79.397,79.377,79.397,24000000.0
2008-01-22 12:56:00,79.385,79.385,79.352,79.352,12800000.0
2008-01-22 12:57:00,79.379,79.381,79.361,79.381,27200000.0
2008-01-22 12:58:00,79.37,79.385,79.37,79.385,12800000.0
2008-01-22 12:59:00,79.399,79.399,79.355,79.361,13800000.0
2008-01-22 13:00:00,79.356,79.363,79.346,79.354,16000000.0
2008-01-22 13:01:00,79.362,79.433,79.362,79.433,17600000.0
2008-01-22 13:02:00,79.44,79.48,79.44,79.48,12800000.0
2008-01-22 13:03:00,79.484,79.533,79.484,79.532,12800000.0
2008-01-22 13:04:00,79.557,79.557,79.527,79.537,16400000.0
2008-01-22 13:05:00,79.552,79.577,79.55,79.577,12800000.0
2008-01-22 13:06:00,79.558,79.558,79.522,79.534,17600000.0
2008-01-22 13:07:00,79.546,79.558,79.538,79.557,12800000.0
2008-01-22 13:08:00,79.556,79.564,79.548,79.563,32000000.0
2008-01-22 13:09:00,79.55,79.55,79.534,79.538,29200000.0
2008-01-22 13:10:00,79.551,79.59,79.551,79.59,32000000.0
2008-01-22 13:11:00,79.612,79.613,79.606,79.607,19200000.0
2008-01-22 13:12:00,79.618,79.638,79.613,79.636,16400000.0
2008-01-22 13:13:00,79.637,79.646,79.637,79.643,11200000.0
2008-01-22 13:14:00,79.643,79.651,79.639,79.643,11200000.0
2008-01-22 13:15:00,79.647,79.665,79.647,79.663,11200000.0
2008-01-22 13:16:00,79.667,79.7,79.667,79.7,25600000.0
2008-01-22 13:17:00,79.75,79.878,79.75,79.878,12800000.0
2008-01-22 13:18:00,79.868,79.87,79.859,79.859,55400000.0
2008-01-22 13:19:00,79.83,79.839,79.813,79.833,14400000.0
2008-01-22 13:20:00,79.844,79.896,79.844,79.896,12800000.0
2008-01-22 13:21:00,79.936,79.975,79.936,79.952,56000000.0
2008-01-22 13:22:00,79.943,79.979,79.943,79.979,11200000.0
2008-01-22 13:23:00,79.962,79.962,79.945,79.945,12800000.0
2008-01-22 13:24:00,79.944,79.954,79.941,79.954,14400000.0
2008-01-22 13:25:00,79.924,79.924,79.869,79.869,33600000.0
2008-01-22 13:26:00,79.857,79.863,79.854,79.855,23800000.0
2008-01-22 13:27:00,79.829,79.83,79.814,79.814,39400000.0
2008-01-22 13:28:00,79.776,79.786,79.756,79.786,20800000.0
2008-01-22 13:29:00,79.785,79.79,79.765,79.765,22400000.0
2008-01-22 13:30:00,79.764,79.764,79.728,79.728,37200000.0
2008-01-22 13:31:00,79.738,79.771,79.738,79.771,11200000.0
2008-01-22 13:32:00,79.773,79.776,79.748,79.748,17600000.0
2008-01-22 13:33:00,79.751,79.761,79.751,79.758,12800000.0
2008-01-22 13:34:00,79.758,79.772,79.748,79.772,12800000.0
2008-01-22 13:35:00,79.849,79.899,79.849,79.868,12800000.0
2008-01-22 13:36:00,79.85,79.85,79.77,79.776,47400000.0
2008-01-22 13:37:00,79.802,79.819,79.802,79.819,24400000.0
2008-01-22 13:38:00,79.82,79.82,79.795,79.817,28800000.0
2008-01-22 13:39:00,79.818,79.818,79.801,79.801,25600000.0
2008-01-22 13:40:00,79.785,79.796,79.781,79.781,12800000.0
2008-01-22 13:41:00,79.781,79.795,79.771,79.771,16000000.0
2008-01-22 13:42:00,79.747,79.757,79.743,79.743,12800000.0
2008-01-22 13:43:00,79.699,79.699,79.672,79.675,25600000.0
2008-01-22 13:44:00,79.657,79.658,79.64,79.641,28800000.0
2008-01-22 13:45:00,79.651,79.661,79.651,79.655,12800000.0
2008-01-22 13:46:00,79.659,79.682,79.648,79.682,13800000.0
2008-01-22 13:47:00,79.714,79.714,79.675,79.675,27200000.0
2008-01-22 13:48:00,79.659,79.659,79.626,79.635,14400000.0
2008-01-22 13:49:00,79.63,79.634,79.594,79.594,34400000.0
2008-01-22 13:50:00,79.601,79.601,79.582,79.595,33600000.0
2008-01-22 13:51:00,79.587,79.635,79.587,79.635,16400000.0
2008-01-22 13:52:00,79.698,79.725,79.693,79.693,40000000.0
2008-01-22 13:53:00,79.674,79.682,79.65,79.682,36800000.0
2008-01-22 13:54:00,79.692,79.706,79.689,79.706,24000000.0
2008-01-22 13:55:00,79.713,79.715,79.7,79.702,11200000.0
2008-01-22 13:56:00,79.751,79.798,79.751,79.798,14400000.0
2008-01-22 13:57:00,79.812,79.827,79.812,79.824,14400000.0
2008-01-22 13:58:00,79.793,79.793,79.703,79.708,32000000.0
2008-01-22 13:59:00,79.701,79.755,79.701,79.754,48000000.0
2008-01-22 14:00:00,79.739,79.739,79.718,79.718,31800000.0
2008-01-22 14:01:00,79.696,79.696,79.683,79.691,14400000.0
2008-01-22 14:02:00,79.7,79.7,79.662,79.681,28800000.0
2008-01-22 14:03:00,79.701,79.708,79.699,79.708,14400000.0
2008-01-22 14:04:00,79.712,79.712,79.67,79.67,14400000.0
2008-01-22 14:05:00,79.668,79.678,79.663,79.674,25600000.0
2008-01-22 14:06:00,79.664,79.667,79.651,79.651,17600000.0
2008-01-22 14:07:00,79.642,79.687,79.642,79.687,12800000.0
2008-01-22 14:08:00,79.695,79.695,79.659,79.659,24000000.0
2008-01-22 14:09:00,79.604,79.604,79.527,79.544,11200000.0
2008-01-22 14:10:00,79.53,79.557,79.527,79.557,17000000.0
2008-01-22 14:11:00,79.558,79.559,79.541,79.541,12800000.0
2008-01-22 14:12:00,79.493,79.493,79.405,79.405,12800000.0
2008-01-22 14:13:00,79.419,79.478,79.419,79.478,24000000.0
2008-01-22 14:14:00,79.464,79.464,79.407,79.407,20800000.0
2008-01-22 14:15:00,79.392,79.428,79.392,79.424,33600000.0
2008-01-22 14:16:00,79.413,79.446,79.413,79.446,27200000.0
2008-01-22 14:17:00,79.403,79.403,79.389,79.39,11200000.0
2008-01-22 14:18:00,79.369,79.369,79.353,79.36,16000000.0
2008-01-22 14:19:00,79.356,79.38,79.355,79.38,40000000.0
2008-01-22 14:20:00,79.389,79.392,79.386,79.388,13800000.0
2008-01-22 14:21:00,79.411,79.464,79.411,79.464,33600000.0
2008-01-22 14:22:00,79.485,79.546,79.485,79.542,14400000.0
2008-01-22 14:23:00,79.551,79.553,79.483,79.483,17600000.0
2008-01-22 14:24:00,79.496,79.541,79.496,79.541,36800000.0
2008-01-22 14:25:00,79.558,79.558,79.518,79.518,12800000.0
2008-01-22 14:26:00,79.496,79.496,79.433,79.433,19200000.0
2008-01-22 14:27:00,79.417,79.49,79.416,79.49,11200000.0
2008-01-22 14:28:00,79.511,79.511,79.47,79.47,11200000.0
2008-01-22 14:29:00,79.454,79.467,79.447,79.453,12800000.0
2008-01-22 14:30:00,79.462,79.474,79.375,79.375,11200000.0
2008-01-22 14:31:00,79.466,79.466,79.346,79.433,16000000.0
2008-01-22 14:32:00,79.414,79.417,79.391,79.391,12800000.0
2008-01-22 14:33:00,79.404,79.416,79.404,79.409,17600000.0
2008-01-22 14:34:00,79.425,79.444,79.425,79.432,17600000.0
2008-01-22 14:35:00,79.414,79.416,79.409,79.413,11200000.0
2008-01-22 14:36:00,79.43,79.469,79.43,79.466,12800000.0
2008-01-22 14:37:00,79.479,79.485,79.466,79.466,12200000.0
2008-01-22 14:38:00,79.493,79.493,79.468,79.471,11200000.0
2008-01-22 14:39:00,79.467,79.508,79.467,79.508,17600000.0
2008-01-22 14:40:00,79.511,79.54,79.51,79.54,16000000.0
2008-01-22 14:41:00,79.543,79.543,79.515,79.531,11600000.0
2008-01-22 14:42:00,79.529,79.529,79.504,79.515,12800000.0
2008-01-22 14:43:00,79.534,79.534,79.517,79.529,17600000.0
2008-01-22 14:44:00,79.557,79.557,79.508,79.508,12800000.0
2008-01-22 14:45:00,79.519,79.557,79.519,79.557,12800000.0
2008-01-22 14:46:00,79.567,79.614,79.567,79.614,17600000.0
2008-01-22 14:47:00,79.654,79.675,79.637,79.637,12800000.0
2008-01-22 14:48:00,79.62,79.628,79.602,79.602,11200000.0
2008-01-22 14:49:00,79.587,79.616,79.573,79.595,16000000.0
2008-01-22 14:50:00,79.62,79.62,79.562,79.562,12800000.0
2008-01-22 14:51:00,79.507,79.572,79.5,79.572,17600000.0
2008-01-22 14:52:00,79.612,79.645,79.601,79.601,14400000.0
2008-01-22 14:53:00,79.587,79.604,79.587,79.604,11200000.0
2008-01-22 14:54:00,79.599,79.62,79.598,79.616,12800000.0
2008-01-22 14:55:00,79.62,79.637,79.62,79.636,11200000.0
2008-01-22 14:56:00,79.667,79.667,79.638,79.655,16000000.0
2008-01-22 14:57:00,79.746,79.787,79.746,79.779,12800000.0
2008-01-22 14:58:00,79.786,79.798,79.777,79.777,14400000.0
2008-01-22 14:59:00,79.784,79.786,79.774,79.778,12800000.0
2008-01-22 15:00:00,79.772,79.79,79.745,79.745,16000000.0
2008-01-22 15:01:00,79.787,79.815,79.787,79.815,17600000.0
2008-01-22 15:02:00,79.844,79.844,79.808,79.808,11600000.0
2008-01-22 15:03:00,79.79,79.8,79.782,79.8,11200000.0
2008-01-22 15:04:00,79.812,79.825,79.809,79.809,16000000.0
2008-01-22 15:05:00,79.815,79.84,79.815,79.821,12800000.0
2008-01-22 15:06:00,79.809,79.809,79.687,79.687,10600000.0
2008-01-22 15:07:00,79.681,79.71,79.677,79.71,11200000.0
2008-01-22 15:08:00,79.711,79.767,79.711,79.766,11200000.0
2008-01-22 15:09:00,79.767,79.792,79.759,79.792,14400000.0
2008-01-22 15:10:00,79.762,79.768,79.734,79.737,16000000.0
2008-01-22 15:11:00,79.689,79.689,79.61,79.61,11200000.0
2008-01-22 15:12:00,79.573,79.64,79.573,79.64,12800000.0
2008-01-22 15:13:00,79.653,79.66,79.649,79.66,12200000.0
2008-01-22 15:14:00,79.673,79.681,79.671,79.676,16000000.0
2008-01-22 15:15:00,79.674,79.713,79.671,79.686,17600000.0
2008-01-22 15:16:00,79.697,79.715,79.686,79.715,12800000.0
2008-01-22 15:17:00,79.74,79.755,79.727,79.727,14400000.0
2008-01-22 15:18:00,79.693,79.702,79.681,79.681,12800000.0
2008-01-22 15:19:00,79.673,79.673,79.652,79.669,16000000.0
2008-01-22 15:20:00,79.905,81.077,79.905,81.077,16000000.0
2008-01-22 15:21:00,81.094,81.094,80.475,80.475,17600000.0
2008-01-22 15:22:00,80.473,80.56,80.467,80.538,10600000.0
2008-01-22 15:23:00,80.74,80.889,80.74,80.881,11200000.0
2008-01-22 15:24:00,80.785,80.856,80.752,80.752,11600000.0
2008-01-22 15:25:00,80.665,80.688,80.622,80.622,12800000.0
2008-01-22 15:26:00,80.513,80.552,80.513,80.533,14400000.0
2008-01-22 15:27:00,80.52,80.602,80.52,80.6,12200000.0
2008-01-22 15:28:00,80.571,80.614,80.57,80.606,12800000.0
2008-01-22 15:29:00,80.551,80.551,80.505,80.505,17600000.0
2008-01-22 15:30:00,80.51,80.51,80.401,80.401,17600000.0
2008-01-22 15:31:00,80.405,80.518,80.405,80.518,13200000.0
2008-01-22 15:32:00,80.548,80.548,80.418,80.418,11200000.0
2008-01-22 15:33:00,80.391,80.511,80.391,80.511,11200000.0
2008-01-22 15:34:00,80.444,80.444,80.403,80.403,11200000.0
2008-01-22 15:35:00,80.44,80.516,80.44,80.516,12800000.0
2008-01-22 15:36:00,80.531,80.559,80.531,80.553,14400000.0
2008-01-22 15:37:00,80.609,80.626,80.591,80.615,16000000.0
2008-01-22 15:38:00,80.585,80.585,80.561,80.578,16000000.0
2008-01-22 15:39:00,80.57,80.576,80.485,80.485,14400000.0
2008-01-22 15:40:00,80.412,80.412,80.363,80.363,12800000.0
2008-01-22 15:41:00,80.362,80.394,80.362,80.37,16000000.0
2008-01-22 15:42:00,80.385,80.391,80.313,80.37,17600000.0
2008-01-22 15:43:00,80.382,80.396,80.381,80.381,13200000.0
2008-01-22 15:44:00,80.399,80.415,80.399,80.401,12800000.0
2008-01-22 15:45:00,80.394,80.415,80.374,80.374,12800000.0
2008-01-22 15:46:00,80.355,80.355,80.304,80.304,11200000.0
2008-01-22 15:47:00,80.269,80.297,80.264,80.294,11200000.0
2008-01-22 15:48:00,80.294,80.294,80.239,80.239,12800000.0
2008-01-22 15:49:00,80.199,80.199,80.095,80.095,11200000.0
2008-01-22 15:50:00,80.088,80.088,79.98,79.98,14400000.0
2008-01-22 15:51:00,79.906,79.906,79.846,79.846,11200000.0
2008-01-22 15:52:00,79.899,79.983,79.899,79.983,11200000.0
2008-01-22 15:53:00,79.989,80.037,79.989,80.037,12800000.0
2008-01-22 15:54:00,80.076,80.093,80.061,80.093,17600000.0
2008-01-22 15:55:00,80.077,80.077,80.052,80.07,17600000.0
2008-01-22 15:56:00,80.052,80.085,80.047,80.085,11200000.0
2008-01-22 15:57:00,80.051,80.051,79.956,79.956,14400000.0
2008-01-22 15:58:00,79.95,79.97,79.95,79.97,11200000.0
2008-01-22 15:59:00,79.946,79.946,79.908,79.908,11200000.0
2008-01-22 16:00:00,79.93,79.936,79.891,79.896,11200000.0
2008-01-22 16:01:00,79.942,79.946,79.921,79.926,11200000.0
2008-01-22 16:02:00,79.93,79.975,79.93,79.972,17600000.0
2008-01-22 16:03:00,79.911,79.911,79.852,79.856,12200000.0
2008-01-22 16:04:00,79.857,79.9,79.799,79.9,11200000.0
2008-01-22 16:05:00,79.912,79.97,79.907,79.97,14800000.0
2008-01-22 16:06:00,79.967,79.984,79.961,79.969,16000000.0
2008-01-22 16:07:00,79.99,80.102,79.99,80.102,11200000.0
2008-01-22 16:08:00,80.13,80.148,80.127,80.13,10600000.0
2008-01-22 16:09:00,80.124,80.124,80.111,80.123,12800000.0
2008-01-22 16:10:00,80.15,80.163,80.149,80.163,12800000.0
2008-01-22 16:11:00,80.202,80.237,80.202,80.237,11600000.0
2008-01-22 16:12:00,80.224,80.224,80.189,80.189,17600000.0
2008-01-22 16:13:00,80.209,80.24,80.209,80.232,11200000.0
2008-01-22 16:14:00,80.269,80.324,80.269,80.301,14400000.0
2008-01-22 16:15:00,80.262,80.288,80.261,80.288,11200000.0
2008-01-22 16:16:00,80.286,80.312,80.286,80.293,11200000.0
2008-01-22 16:17:00,80.29,80.302,80.258,80.258,17600000.0
2008-01-22 16:18:00,80.257,80.293,80.257,80.26,16000000.0
2008-01-22 16:19:00,80.267,80.292,80.267,80.292,11200000.0
2008-01-22 16:20:00,80.299,80.302,80.284,80.292,11200000.0
2008-01-22 16:21:00,80.267,80.274,80.242,80.242,11200000.0
2008-01-22 16:22:00,80.219,80.22,80.211,80.214,11200000.0
2008-01-22 16:23:00,80.205,80.205,80.194,80.205,12800000.0
2008-01-22 16:24:00,80.2,80.2,80.185,80.185,11200000.0
2008-01-22 16:25:00,80.2,80.227,80.2,80.204,12800000.0
2008-01-22 16:26:00,80.189,80.194,80.153,80.153,12800000.0
2008-01-22 16:27:00,80.129,80.157,80.129,80.156,17600000.0
2008-01-22 16:28:00,80.157,80.181,80.152,80.181,11200000.0
2008-01-22 16:29:00,80.198,80.202,80.185,80.202,14400000.0
2008-01-22 16:30:00,80.209,80.268,80.202,80.268,14400000.0
2008-01-22 16:31:00,80.306,80.307,80.301,80.303,14400000.0
2008-01-22 16:32:00,80.243,80.263,80.229,80.263,11200000.0
2008-01-22 16:33:00,80.265,80.277,80.259,80.259,14400000.0
2008-01-22 16:34:00,80.249,80.268,80.233,80.268,17600000.0
2008-01-22 16:35:00,80.285,80.291,80.273,80.291,12800000.0
2008-01-22 16:36:00,80.362,80.398,80.362,80.398,11200000.0
2008-01-22 16:37:00,80.429,80.55,80.429,80.55,12800000.0
2008-01-22 16:38:00,80.564,80.567,80.485,80.485,14400000.0
2008-01-22 16:39:00,80.462,80.478,80.455,80.478,12800000.0
2008-01-22 16:40:00,80.46,80.46,80.393,80.434,18000000.0
2008-01-22 16:41:00,80.438,80.457,80.414,80.457,12800000.0
2008-01-22 16:42:00,80.468,80.468,80.43,80.442,11200000.0
2008-01-22 16:43:00,80.427,80.441,80.42,80.426,12200000.0
2008-01-22 16:44:00,80.433,80.435,80.425,80.432,11200000.0
2008-01-22 16:45:00,80.459,80.47,80.459,80.468,11200000.0
2008-01-22 16:46:00,80.466,80.474,80.453,80.469,14400000.0
2008-01-22 16:47:00,80.481,80.631,80.481,80.631,17600000.0
2008-01-22 16:48:00,80.656,80.679,80.656,80.677,11200000.0
2008-01-22 16:49:00,80.673,80.72,80.673,80.718,12800000.0
2008-01-22 16:50:00,80.731,80.743,80.694,80.694,17600000.0
2008-01-22 16:51:00,80.688,80.807,80.688,80.761,11600000.0
2008-01-22 16:52:00,80.889,80.898,80.875,80.879,18000000.0
2008-01-22 16:53:00,80.88,80.88,80.844,80.844,17600000.0
2008-01-22 16:54:00,80.812,80.812,80.762,80.762,17600000.0
2008-01-22 16:55:00,80.682,80.682,80.628,80.633,14400000.0
2008-01-22 16:56:00,80.623,80.623,80.576,80.597,12800000.0
2008-01-22 16:57:00,80.599,80.61,80.598,80.598,16000000.0
2008-01-22 16:58:00,80.613,80.613,80.597,80.606,13200000.0
2008-01-22 16:59:00,80.601,80.615,80.578,80.615,12800000.0
2008-01-22 17:00:00,80.622,80.623,80.611,80.623,11200000.0
2008-01-22 17:01:00,80.625,80.656,80.541,80.656,12800000.0
2008-01-22 17:02:00,80.664,80.702,80.658,80.702,16000000.0
2008-01-22 17:03:00,80.712,80.712,80.661,80.661,17000000.0
2008-01-22 17:04:00,80.662,80.711,80.662,80.711,11200000.0
2008-01-22 17:05:00,80.752,80.771,80.73,80.734,17600000.0
2008-01-22 17:06:00,80.739,80.805,80.739,80.805,11200000.0
2008-01-22 17:07:00,80.858,80.909,80.858,80.892,11200000.0
2008-01-22 17:08:00,80.901,80.985,80.901,80.985,17600000.0
2008-01-22 17:09:00,80.983,81.028,80.983,81.028,16000000.0
2008-01-22 17:10:00,81.069,81.092,81.064,81.071,11200000.0
2008-01-22 17:11:00,81.096,81.097,81.024,81.024,12800000.0
2008-01-22 17:12:00,81.01,81.028,81.005,81.024,12800000.0
2008-01-22 17:13:00,81.025,81.058,81.025,81.055,12800000.0
2008-01-22 17:14:00,81.043,81.043,81.005,81.005,12800000.0
2008-01-22 17:15:00,80.988,80.994,80.975,80.975,12800000.0
2008-01-22 17:16:00,80.94,80.94,80.927,80.935,11200000.0
2008-01-22 17:17:00,80.979,81.02,80.979,81.02,11200000.0
2008-01-22 17:18:00,81.032,81.143,81.032,81.143,13200000.0
2008-01-22 17:19:00,81.208,81.231,81.173,81.173,16000000.0
2008-01-22 17:20:00,81.191,81.223,81.191,81.218,11200000.0
2008-01-22 17:21:00,81.159,81.163,81.124,81.163,12800000.0
2008-01-22 17:22:00,81.201,81.262,81.169,81.262,11200000.0
2008-01-22 17:23:00,81.266,81.277,81.264,81.264,11200000.0
2008-01-22 17:24:00,81.231,81.233,81.217,81.233,11200000.0
2008-01-22 17:25:00,81.269,81.28,81.261,81.28,11200000.0
2008-01-22 17:26:00,81.284,81.284,81.233,81.233,11200000.0
2008-01-22 17:27:00,81.248,81.331,81.248,81.331,17000000.0
2008-01-22 17:28:00,81.341,81.353,81.323,81.353,12800000.0
2008-01-22 17:29:00,81.331,81.422,81.331,81.413,12800000.0
2008-01-22 17:30:00,81.37,81.37,81.298,81.298,10600000.0
2008-01-22 17:31:00,81.319,81.319,81.253,81.273,12800000.0
2008-01-22 17:32:00,81.302,81.302,81.252,81.252,11200000.0
2008-01-22 17:33:00,81.252,81.279,81.252,81.277,12800000.0
2008-01-22 17:34:00,81.274,81.328,81.274,81.328,11200000.0
2008-01-22 17:35:00,81.318,81.318,81.302,81.316,12200000.0
2008-01-22 17:36:00,81.332,81.332,81.311,81.311,11200000.0
2008-01-22 17:37:00,81.29,81.316,81.29,81.316,10600000.0
2008-01-22 17:38:00,81.305,81.329,81.304,81.316,16000000.0
2008-01-22 17:39:00,81.347,81.376,81.345,81.376,17600000.0
2008-01-22 17:40:00,81.379,81.441,81.379,81.441,11200000.0
2008-01-22 17:41:00,81.48,81.547,81.472,81.547,11200000.0
2008-01-22 17:42:00,81.598,81.608,81.583,81.583,11200000.0
2008-01-22 17:43:00,81.59,81.598,81.584,81.596,12800000.0
2008-01-22 17:44:00,81.586,81.586,81.551,81.551,12800000.0
2008-01-22 17:45:00,81.456,81.456,81.429,81.429,11200000.0
2008-01-22 17:46:00,81.459,81.466,81.447,81.447,12800000.0
2008-01-22 17:47:00,81.436,81.438,81.42,81.42,12800000.0
2008-01-22 17:48:00,81.402,81.402,81.363,81.371,11200000.0
2008-01-22 17:49:00,81.377,81.377,81.359,81.364,17600000.0
2008-01-22 17:50:00,81.335,81.343,81.323,81.323,12800000.0
2008-01-22 17:51:00,81.326,81.345,81.323,81.345,11200000.0
2008-01-22 17:52:00,81.372,81.377,81.352,81.352,12800000.0
2008-01-22 17:53:00,81.344,81.353,81.339,81.349,16000000.0
2008-01-22 17:54:00,81.378,81.386,81.363,81.366,14400000.0
2008-01-22 17:55:00,81.365,81.376,81.283,81.376,11200000.0
2008-01-22 17:56:00,81.395,81.416,81.386,81.388,11200000.0
2008-01-22 17:57:00,81.384,81.404,81.384,81.398,16000000.0
2008-01-22 17:58:00,81.4,81.453,81.4,81.445,12800000.0
2008-01-22 17:59:00,81.479,81.513,81.479,81.498,11200000.0
2008-01-22 18:00:00,81.465,81.488,81.465,81.473,17600000.0
2008-01-22 18:01:00,81.5,81.521,81.421,81.476,17600000.0
2008-01-22 18:02:00,81.442,81.463,81.442,81.446,17600000.0
2008-01-22 18:03:00,81.43,81.456,81.43,81.456,14400000.0
2008-01-22 18:04:00,81.486,81.557,81.486,81.557,11200000.0
2008-01-22 18:05:00,81.547,81.605,81.547,81.605,11200000.0
2008-01-22 18:06:00,81.614,81.663,81.614,81.652,12800000.0
2008-01-22 18:07:00,81.651,81.679,81.646,81.679,11200000.0
2008-01-22 18:08:00,81.712,81.72,81.698,81.72,16000000.0
2008-01-22 18:09:00,81.727,81.777,81.727,81.777,16000000.0
2008-01-22 18:10:00,81.791,81.856,81.791,81.855,12800000.0
2008-01-22 18:11:00,81.834,81.844,81.824,81.83,11200000.0
2008-01-22 18:12:00,81.819,81.829,81.819,81.824,12800000.0
2008-01-22 18:13:00,81.783,81.783,81.685,81.685,11200000.0
2008-01-22 18:14:00,81.616,81.616,81.566,81.568,12800000.0
2008-01-22 18:15:00,81.573,81.582,81.573,81.577,12800000.0
2008-01-22 18:16:00,81.573,81.584,81.57,81.584,12800000.0
2008-01-22 18:17:00,81.591,81.592,81.565,81.566,16000000.0
2008-01-22 18:18:00,81.566,81.566,81.548,81.548,11200000.0
2008-01-22 18:19:00,81.505,81.525,81.505,81.508,8000000.0
2008-01-22 18:20:00,81.474,81.474,81.453,81.453,12800000.0
2008-01-22 18:21:00,81.46,81.477,81.437,81.437,11200000.0
2008-01-22 18:22:00,81.406,81.406,81.325,81.388,16000000.0
2008-01-22 18:23:00,81.394,81.425,81.394,81.423,16000000.0
2008-01-22 18:24:00,81.425,81.427,81.393,81.393,12800000.0
2008-01-22 18:25:00,81.423,81.44,81.41,81.41,11200000.0
2008-01-22 18:26:00,81.42,81.433,81.42,81.431,12800000.0
2008-01-22 18:27:00,81.424,81.466,81.423,81.46,14400000.0
2008-01-22 18:28:00,81.458,81.507,81.458,81.507,12800000.0
2008-01-22 18:29:00,81.51,81.516,81.484,81.496,12800000.0
2008-01-22 18:30:00,81.523,81.542,81.523,81.542,11200000.0
2008-01-22 18:31:00,81.536,81.536,81.492,81.492,12800000.0
2008-01-22 18:32:00,81.47,81.47,81.445,81.445,11200000.0
2008-01-22 18:33:00,81.426,81.426,81.373,81.373,11200000.0
2008-01-22 18:34:00,81.365,81.365,81.337,81.35,12800000.0
2008-01-22 18:35:00,81.38,81.385,81.371,81.383,12800000.0
2008-01-22 18:36:00,81.383,81.396,81.383,81.392,12800000.0
2008-01-22 18:37:00,81.392,81.393,81.363,81.393,17600000.0
2008-01-22 18:38:00,81.42,81.459,81.42,81.459,11200000.0
2008-01-22 18:39:00,81.467,81.471,81.448,81.448,15400000.0
2008-01-22 18:40:00,81.433,81.453,81.433,81.453,12800000.0
2008-01-22 18:41:00,81.474,81.504,81.474,81.504,14400000.0
2008-01-22 18:42:00,81.505,81.51,81.501,81.51,11200000.0
2008-01-22 18:43:00,81.495,81.495,81.476,81.482,12800000.0
2008-01-22 18:44:00,81.464,81.464,81.434,81.434,11200000.0
2008-01-22 18:45:00,81.427,81.449,81.423,81.449,11200000.0
2008-01-22 18:46:00,81.481,81.487,81.477,81.477,11200000.0
2008-01-22 18:47:00,81.497,81.513,81.497,81.5,12800000.0
2008-01-22 18:48:00,81.515,81.515,81.502,81.502,12800000.0
2008-01-22 18:49:00,81.494,81.5,81.494,81.5,12800000.0
2008-01-22 18:50:00,81.52,81.526,81.511,81.515,17600000.0
2008-01-22 18:51:00,81.517,81.551,81.517,81.545,12800000.0
2008-01-22 18:52:00,81.553,81.588,81.553,81.583,12800000.0
2008-01-22 18:53:00,81.564,81.564,81.508,81.508,12800000.0
2008-01-22 18:54:00,81.519,81.528,81.518,81.518,11200000.0
2008-01-22 18:55:00,81.506,81.509,81.485,81.485,11200000.0
2008-01-22 18:56:00,81.477,81.482,81.465,81.471,15800000.0
2008-01-22 18:57:00,81.44,81.462,81.439,81.446,11600000.0
2008-01-22 18:58:00,81.412,81.436,81.412,81.436,11200000.0
2008-01-22 18:59:00,81.468,81.497,81.466,81.497,17600000.0
2008-01-22 19:00:00,81.49,81.511,81.485,81.485,12800000.0
2008-01-22 19:01:00,81.476,81.483,81.471,81.471,6400000.0
2008-01-22 19:02:00,81.465,81.465,81.455,81.455,11200000.0
2008-01-22 19:03:00,81.501,81.509,81.497,81.5,12800000.0
2008-01-22 19:04:00,81.493,81.495,81.472,81.473,16000000.0
2008-01-22 19:05:00,81.461,81.465,81.453,81.465,14400000.0
2008-01-22 19:06:00,81.471,81.502,81.471,81.502,16000000.0
2008-01-22 19:07:00,81.506,81.509,81.494,81.506,11200000.0
2008-01-22 19:08:00,81.524,81.524,81.508,81.515,17600000.0
2008-01-22 19:09:00,81.511,81.531,81.5,81.531,12800000.0
2008-01-22 19:10:00,81.544,81.565,81.537,81.553,17600000.0
2008-01-22 19:11:00,81.546,81.555,81.539,81.539,12800000.0
2008-01-22 19:12:00,81.526,81.556,81.526,81.556,10600000.0
2008-01-22 19:13:00,81.537,81.537,81.522,81.522,11200000.0
2008-01-22 19:14:00,81.51,81.525,81.51,81.514,16000000.0
2008-01-22 19:15:00,81.514,81.514,81.49,81.493,12800000.0
2008-01-22 19:16:00,81.49,81.503,81.49,81.499,12800000.0
2008-01-22 19:17:00,81.49,81.49,81.466,81.466,12800000.0
2008-01-22 19:18:00,81.448,81.448,81.422,81.424,17600000.0
2008-01-22 19:19:00,81.427,81.461,81.427,81.448,16000000.0
2008-01-22 19:20:00,81.445,81.458,81.438,81.438,16000000.0
2008-01-22 19:21:00,81.435,81.441,81.427,81.433,11200000.0
2008-01-22 19:22:00,81.444,81.461,81.444,81.461,10600000.0
2008-01-22 19:23:00,81.473,81.537,81.473,81.532,17600000.0
2008-01-22 19:24:00,81.548,81.561,81.545,81.561,18000000.0
2008-01-22 19:25:00,81.548,81.567,81.548,81.567,17600000.0
2008-01-22 19:26:00,81.607,81.647,81.607,81.647,11200000.0
2008-01-22 19:27:00,81.656,81.656,81.628,81.628,11200000.0
2008-01-22 19:28:00,81.6,81.608,81.592,81.603,12800000.0
2008-01-22 19:29:00,81.615,81.621,81.604,81.604,11200000.0
2008-01-22 19:30:00,81.609,81.614,81.6,81.614,14400000.0
2008-01-22 19:31:00,81.628,81.632,81.574,81.586,11200000.0
2008-01-22 19:32:00,81.555,81.573,81.543,81.543,12800000.0
2008-01-22 19:33:00,81.566,81.576,81.542,81.542,13200000.0
2008-01-22 19:34:00,81.557,81.577,81.557,81.577,13200000.0
2008-01-22 19:35:00,81.569,81.593,81.569,81.593,17600000.0
2008-01-22 19:36:00,81.584,81.584,81.556,81.556,10600000.0
2008-01-22 19:37:00,81.526,81.537,81.525,81.536,11200000.0
2008-01-22 19:38:00,81.548,81.573,81.548,81.569,17600000.0
2008-01-22 19:39:00,81.591,81.591,81.561,81.571,16000000.0
2008-01-22 19:40:00,81.572,81.587,81.567,81.585,14400000.0
2008-01-22 19:41:00,81.58,81.58,81.567,81.567,4800000.0
2008-01-22 19:42:00,81.569,81.569,81.553,81.56,12800000.0
2008-01-22 19:43:00,81.569,81.596,81.562,81.596,11200000.0
2008-01-22 19:44:00,81.586,81.611,81.583,81.611,16000000.0
2008-01-22 19:45:00,81.615,81.623,81.607,81.607,12800000.0
2008-01-22 19:46:00,81.589,81.589,81.568,81.571,11200000.0
2008-01-22 19:47:00,81.559,81.578,81.559,81.563,16000000.0
2008-01-22 19:48:00,81.583,81.585,81.576,81.582,11200000.0
2008-01-22 19:49:00,81.569,81.572,81.556,81.556,13200000.0
2008-01-22 19:50:00,81.564,81.569,81.538,81.538,12800000.0
2008-01-22 19:51:00,81.53,81.537,81.519,81.519,12800000.0
2008-01-22 19:52:00,81.545,81.551,81.539,81.551,11200000.0
2008-01-22 19:53:00,81.545,81.554,81.54,81.554,17600000.0
2008-01-22 19:54:00,81.556,81.556,81.541,81.542,14400000.0
2008-01-22 19:55:00,81.554,81.565,81.545,81.56,14400000.0
2008-01-22 19:56:00,81.565,81.623,81.565,81.623,11200000.0
2008-01-22 19:57:00,81.649,81.649,81.633,81.633,9600000.0
2008-01-22 19:58:00,81.626,81.659,81.626,81.659,14400000.0
2008-01-22 19:59:00,81.653,81.664,81.632,81.646,14400000.0
2008-01-22 20:00:00,81.637,81.655,81.637,81.654,12800000.0
2008-01-22 20:01:00,81.667,81.672,81.658,81.672,11200000.0
2008-01-22 20:02:00,81.674,81.676,81.648,81.648,11200000.0
2008-01-22 20:03:00,81.671,81.684,81.671,81.684,16000000.0
2008-01-22 20:04:00,81.736,81.74,81.716,81.73,12800000.0
2008-01-22 20:05:00,81.745,81.763,81.744,81.762,12800000.0
2008-01-22 20:06:00,81.789,81.842,81.789,81.842,12800000.0
2008-01-22 20:07:00,81.831,81.831,81.805,81.818,8000000.0
2008-01-22 20:08:00,81.828,81.862,81.825,81.862,12800000.0
2008-01-22 20:09:00,81.887,81.89,81.873,81.89,16000000.0
2008-01-22 20:10:00,81.871,81.892,81.871,81.885,17600000.0
2008-01-22 20:11:00,81.89,81.921,81.89,81.914,14800000.0
2008-01-22 20:12:00,81.933,81.963,81.933,81.959,14400000.0
2008-01-22 20:13:00,81.983,82.03,81.982,82.016,11200000.0
2008-01-22 20:14:00,82.0,82.001,81.923,81.923,11200000.0
2008-01-22 20:15:00,81.902,81.902,81.84,81.84,11200000.0
2008-01-22 20:16:00,81.846,81.855,81.845,81.854,12800000.0
2008-01-22 20:17:00,81.854,81.854,81.843,81.845,12800000.0
2008-01-22 20:18:00,81.838,81.841,81.831,81.837,12800000.0
2008-01-22 20:19:00,81.82,81.836,81.809,81.836,11200000.0
2008-01-22 20:20:00,81.851,81.867,81.84,81.84,11600000.0
2008-01-22 20:21:00,81.851,81.9,81.851,81.9,12800000.0
2008-01-22 20:22:00,81.896,81.905,81.891,81.905,11200000.0
2008-01-22 20:23:00,81.906,81.924,81.899,81.903,11200000.0
2008-01-22 20:24:00,81.922,81.922,81.896,81.896,16000000.0
2008-01-22 20:25:00,81.887,81.904,81.887,81.901,12800000.0
2008-01-22 20:26:00,81.872,81.872,81.835,81.836,11200000.0
2008-01-22 20:27:00,81.873,81.875,81.862,81.862,9600000.0
2008-01-22 20:28:00,81.814,81.819,81.8,81.816,17600000.0
2008-01-22 20:29:00,81.838,81.856,81.838,81.856,11200000.0
2008-01-22 20:30:00,81.854,81.859,81.837,81.848,14400000.0
2008-01-22 20:31:00,81.838,81.841,81.83,81.833,14400000.0
2008-01-22 20:32:00,81.832,81.839,81.832,81.833,16000000.0
2008-01-22 20:33:00,81.838,81.838,81.809,81.811,16400000.0
2008-01-22 20:34:00,81.813,81.813,81.741,81.748,16000000.0
2008-01-22 20:35:00,81.741,81.764,81.741,81.76,9600000.0
2008-01-22 20:36:00,81.781,81.781,81.772,81.772,11200000.0
2008-01-22 20:37:00,81.781,81.822,81.781,81.806,17600000.0
2008-01-22 20:38:00,81.811,81.813,81.783,81.783,12200000.0
2008-01-22 20:39:00,81.766,81.775,81.747,81.747,16000000.0
2008-01-22 20:40:00,81.758,81.789,81.758,81.78,12800000.0
2008-01-22 20:41:00,81.798,81.818,81.798,81.798,14400000.0
2008-01-22 20:42:00,81.789,81.789,81.757,81.76,12800000.0
2008-01-22 20:43:00,81.744,81.747,81.733,81.745,17000000.0
2008-01-22 20:44:00,81.728,81.746,81.728,81.746,11200000.0
2008-01-22 20:45:00,81.752,81.752,81.713,81.713,11200000.0
2008-01-22 20:46:00,81.73,81.751,81.73,81.741,12800000.0
2008-01-22 20:47:00,81.729,81.729,81.664,81.709,11200000.0
2008-01-22 20:48:00,81.673,81.676,81.653,81.655,12800000.0
2008-01-22 20:49:00,81.642,81.648,81.642,81.646,8000000.0
2008-01-22 20:50:00,81.648,81.648,81.626,81.635,12800000.0
2008-01-22 20:51:00,81.649,81.659,81.648,81.659,11200000.0
2008-01-22 20:52:00,81.665,81.665,81.642,81.642,11200000.0
2008-01-22 20:53:00,81.634,81.644,81.634,81.644,12800000.0
2008-01-22 20:54:00,81.644,81.647,81.626,81.647,11200000.0
2008-01-22 20:55:00,81.64,81.64,81.591,81.591,12800000.0
2008-01-22 20:56:00,81.569,81.569,81.514,81.514,12800000.0
2008-01-22 20:57:00,81.494,81.523,81.494,81.523,11200000.0
2008-01-22 20:58:00,81.54,81.544,81.519,81.52,17600000.0
2008-01-22 20:59:00,81.534,81.538,81.534,81.538,8000000.0
2008-01-22 21:00:00,81.553,81.553,81.513,81.518,12800000.0
2008-01-22 21:01:00,81.524,81.535,81.524,81.535,11200000.0
2008-01-22 21:02:00,81.537,81.549,81.536,81.546,11600000.0
2008-01-22 21:03:00,81.53,81.532,81.512,81.514,12800000.0
2008-01-22 21:04:00,81.511,81.516,81.479,81.479,11200000.0
2008-01-22 21:05:00,81.474,81.474,81.421,81.423,14400000.0
2008-01-22 21:06:00,81.429,81.431,81.396,81.401,17600000.0
2008-01-22 21:07:00,81.409,81.412,81.37,81.37,12800000.0
2008-01-22 21:08:00,81.377,81.387,81.374,81.374,12800000.0
2008-01-22 21:09:00,81.365,81.371,81.344,81.344,12800000.0
2008-01-22 21:10:00,81.332,81.332,81.305,81.33,12800000.0
2008-01-22 21:11:00,81.347,81.387,81.347,81.387,6400000.0
2008-01-22 21:12:00,81.403,81.403,81.361,81.371,12800000.0
2008-01-22 21:13:00,81.375,81.384,81.344,81.344,12800000.0
2008-01-22 21:14:00,81.333,81.355,81.333,81.355,17600000.0
2008-01-22 21:15:00,81.351,81.351,81.315,81.324,18000000.0
2008-01-22 21:16:00,81.324,81.328,81.319,81.322,12800000.0
2008-01-22 21:17:00,81.349,81.424,81.349,81.424,12800000.0
2008-01-22 21:18:00,81.445,81.45,81.427,81.427,12800000.0
2008-01-22 21:19:00,81.42,81.42,81.39,81.39,12800000.0
2008-01-22 21:20:00,81.404,81.434,81.404,81.434,12800000.0
2008-01-22 21:21:00,81.426,81.426,81.412,81.418,8000000.0
2008-01-22 21:22:00,81.399,81.425,81.399,81.425,12800000.0
2008-01-22 21:23:00,81.406,81.406,81.381,81.381,14400000.0
2008-01-22 21:24:00,81.388,81.388,81.369,81.369,12800000.0
2008-01-22 21:25:00,81.38,81.409,81.38,81.409,11200000.0
2008-01-22 21:26:00,81.415,81.422,81.403,81.409,18000000.0
2008-01-22 21:27:00,81.415,81.42,81.411,81.418,11200000.0
2008-01-22 21:28:00,81.398,81.398,81.377,81.377,12800000.0
2008-01-22 21:29:00,81.353,81.388,81.353,81.388,12800000.0
2008-01-22 21:30:00,81.381,81.381,81.362,81.372,11200000.0
2008-01-22 21:31:00,81.349,81.367,81.332,81.367,11200000.0
2008-01-22 21:32:00,81.371,81.389,81.361,81.389,11600000.0
2008-01-22 21:33:00,81.39,81.39,81.366,81.366,10600000.0
2008-01-22 21:34:00,81.346,81.347,81.335,81.335,11600000.0
2008-01-22 21:35:00,81.352,81.365,81.35,81.359,11200000.0
2008-01-22 21:36:00,81.348,81.348,81.333,81.333,17600000.0
2008-01-22 21:37:00,81.336,81.342,81.33,81.33,12800000.0
2008-01-22 21:38:00,81.328,81.329,81.311,81.328,13200000.0
2008-01-22 21:39:00,81.332,81.344,81.331,81.338,16000000.0
2008-01-22 21:40:00,81.342,81.37,81.342,81.367,16000000.0
2008-01-22 21:41:00,81.354,81.354,81.339,81.339,3200000.0
2008-01-22 21:42:00,81.313,81.315,81.29,81.29,13800000.0
2008-01-22 21:43:00,81.305,81.337,81.305,81.337,17600000.0
2008-01-22 21:44:00,81.339,81.39,81.339,81.388,17600000.0
2008-01-22 21:45:00,81.392,81.392,81.363,81.363,14400000.0
2008-01-22 21:46:00,81.342,81.382,81.316,81.382,12800000.0
2008-01-22 21:47:00,81.383,81.412,81.383,81.412,8000000.0
2008-01-22 21:48:00,81.389,81.389,81.351,81.367,17600000.0
2008-01-22 21:49:00,81.348,81.358,81.325,81.358,14400000.0
2008-01-22 21:50:00,81.357,81.38,81.357,81.38,11200000.0
2008-01-22 21:51:00,81.363,81.366,81.251,81.326,12800000.0
2008-01-22 21:52:00,81.317,81.317,81.297,81.3,11200000.0
2008-01-22 21:53:00,81.342,81.372,81.342,81.368,17600000.0
2008-01-22 21:54:00,81.375,81.375,81.335,81.345,14400000.0
2008-01-22 21:55:00,81.295,81.318,81.295,81.318,8000000.0
2008-01-22 21:56:00,81.315,81.324,81.315,81.324,12800000.0
2008-01-22 21:57:00,81.316,81.335,81.316,81.325,8000000.0
2008-01-22 21:58:00,81.32,81.324,81.304,81.32,11200000.0
2008-01-22 21:59:00,81.299,81.313,81.299,81.313,8000000.0
2008-01-22 22:00:00,81.315,81.315,81.295,81.312,12800000.0
2008-01-22 22:01:00,81.304,81.304,81.21,81.293,8000000.0
2008-01-22 22:02:00,81.317,81.319,81.313,81.319,12800000.0
2008-01-22 22:03:00,81.313,81.313,81.291,81.302,9000000.0
2008-01-22 22:04:00,81.326,81.349,81.265,81.265,11200000.0
2008-01-22 22:05:00,81.325,81.328,81.325,81.328,3200000.0
2008-01-22 22:06:00,81.336,81.346,81.327,81.343,17600000.0
2008-01-22 22:07:00,81.369,81.375,81.361,81.374,12800000.0
2008-01-22 22:08:00,81.374,81.429,81.374,81.429,11200000.0
2008-01-22 22:09:00,81.471,81.52,81.471,81.507,11200000.0
2008-01-22 22:10:00,81.507,81.517,81.501,81.501,17600000.0
2008-01-22 22:11:00,81.487,81.487,81.476,81.476,8000000.0
2008-01-22 22:12:00,81.474,81.498,81.474,81.498,11200000.0
2008-01-22 22:13:00,81.474,81.474,81.439,81.447,13200000.0
2008-01-22 22:14:00,81.457,81.466,81.457,81.458,16000000.0
2008-01-22 22:15:00,81.458,81.484,81.458,81.464,16000000.0
2008-01-22 22:16:00,81.458,81.465,81.456,81.457,12200000.0
2008-01-22 22:17:00,81.451,81.461,81.451,81.455,11200000.0
2008-01-22 22:18:00,81.479,81.482,81.469,81.481,13200000.0
2008-01-22 22:19:00,81.473,81.482,81.473,81.482,13800000.0
2008-01-22 22:20:00,81.497,81.521,81.497,81.521,10600000.0
2008-01-22 22:21:00,81.529,81.539,81.529,81.539,9600000.0
2008-01-22 22:22:00,81.551,81.576,81.551,81.576,11200000.0
2008-01-22 22:23:00,81.56,81.604,81.56,81.604,12800000.0
2008-01-22 22:24:00,81.621,81.629,81.614,81.614,12800000.0
2008-01-22 22:25:00,81.596,81.596,81.569,81.589,9600000.0
2008-01-22 22:26:00,81.593,81.636,81.575,81.636,11200000.0
2008-01-22 22:27:00,81.62,81.62,81.588,81.608,12800000.0
2008-01-22 22:28:00,81.621,81.621,81.6,81.6,17600000.0
2008-01-22 22:29:00,81.589,81.589,81.572,81.572,6400000.0
2008-01-22 22:30:00,81.575,81.575,81.561,81.571,13200000.0
2008-01-22 22:31:00,81.578,81.598,81.578,81.598,11200000.0
2008-01-22 22:32:00,81.597,81.603,81.577,81.577,12800000.0
2008-01-22 22:33:00,81.569,81.591,81.567,81.591,12800000.0
2008-01-22 22:34:00,81.612,81.654,81.612,81.654,12800000.0
2008-01-22 22:35:00,81.637,81.668,81.637,81.656,12800000.0
2008-01-22 22:36:00,81.706,81.75,81.706,81.75,12800000.0
2008-01-22 22:37:00,81.762,81.786,81.755,81.786,12800000.0
2008-01-22 22:38:00,81.768,81.778,81.761,81.778,17600000.0
2008-01-22 22:39:00,81.763,81.763,81.706,81.706,12800000.0
2008-01-22 22:40:00,81.678,81.678,81.655,81.655,16000000.0
2008-01-22 22:41:00,81.673,81.681,81.671,81.672,12800000.0
2008-01-22 22:42:00,81.663,81.663,81.634,81.634,11200000.0
2008-01-22 22:43:00,81.65,81.651,81.624,81.651,8000000.0
2008-01-22 22:44:00,81.669,81.675,81.651,81.667,16000000.0
2008-01-22 22:45:00,81.671,81.69,81.671,81.682,14800000.0
2008-01-22 22:46:00,81.679,81.679,81.662,81.672,12800000.0
2008-01-22 22:47:00,81.683,81.721,81.683,81.721,12800000.0
2008-01-22 22:48:00,81.725,81.725,81.706,81.706,13200000.0
2008-01-22 22:49:00,81.728,81.74,81.724,81.74,11200000.0
2008-01-22 22:50:00,81.73,81.737,81.73,81.733,17600000.0
2008-01-22 22:51:00,81.735,81.735,81.725,81.729,8000000.0
2008-01-22 22:52:00,81.731,81.731,81.704,81.72,14400000.0
2008-01-22 22:53:00,81.696,81.696,81.677,81.677,11200000.0
2008-01-22 22:54:00,81.658,81.664,81.621,81.621,11200000.0
2008-01-22 22:55:00,81.626,81.631,81.62,81.62,12800000.0
2008-01-22 22:56:00,81.63,81.635,81.616,81.616,12200000.0
2008-01-22 22:57:00,81.586,81.626,81.586,81.626,11200000.0
2008-01-22 22:58:00,81.635,81.635,81.622,81.633,14800000.0
2008-01-22 22:59:00,81.642,81.642,81.613,81.625,11200000.0
2008-01-22 23:00:00,81.615,81.63,81.615,81.63,12800000.0
2008-01-22 23:01:00,81.637,81.652,81.636,81.636,12800000.0
2008-01-22 23:02:00,81.635,81.64,81.627,81.627,12800000.0
2008-01-22 23:03:00,81.626,81.634,81.619,81.626,12800000.0
2008-01-22 23:04:00,81.635,81.635,81.62,81.632,11200000.0
2008-01-22 23:05:00,81.641,81.646,81.616,81.646,11200000.0
2008-01-22 23:06:00,81.639,81.643,81.625,81.638,18000000.0
2008-01-22 23:07:00,81.638,81.638,81.61,81.624,11200000.0
2008-01-22 23:08:00,81.625,81.634,81.625,81.634,11600000.0
2008-01-22 23:09:00,81.632,81.642,81.632,81.642,9600000.0
2008-01-22 23:10:00,81.634,81.634,81.617,81.617,11200000.0
2008-01-22 23:11:00,81.625,81.625,81.616,81.622,12800000.0
2008-01-22 23:12:00,81.615,81.622,81.613,81.621,14400000.0
2008-01-22 23:13:00,81.621,81.621,81.6,81.601,14400000.0
2008-01-22 23:14:00,81.591,81.591,81.583,81.587,17600000.0
2008-01-22 23:15:00,81.582,81.59,81.572,81.572,12200000.0
2008-01-22 23:16:00,81.565,81.571,81.557,81.571,12800000.0
2008-01-22 23:17:00,81.576,81.578,81.565,81.569,18000000.0
2008-01-22 23:18:00,81.56,81.57,81.55,81.56,11200000.0
2008-01-22 23:19:00,81.55,81.551,81.527,81.527,12800000.0
2008-01-22 23:20:00,81.491,81.491,81.415,81.415,12800000.0
2008-01-22 23:21:00,81.4,81.446,81.4,81.435,12800000.0
2008-01-22 23:22:00,81.443,81.443,81.373,81.373,12800000.0
2008-01-22 23:23:00,81.376,81.393,81.376,81.393,12800000.0
2008-01-22 23:24:00,81.382,81.397,81.382,81.395,13200000.0
2008-01-22 23:25:00,81.398,81.407,81.313,81.397,11200000.0
2008-01-22 23:26:00,81.393,81.415,81.393,81.415,16000000.0
2008-01-22 23:27:00,81.416,81.444,81.413,81.444,16000000.0
2008-01-22 23:28:00,81.455,81.465,81.441,81.465,12800000.0
2008-01-22 23:29:00,81.466,81.473,81.449,81.449,11200000.0
2008-01-22 23:30:00,81.453,81.453,81.431,81.431,12800000.0
2008-01-22 23:31:00,81.416,81.416,81.38,81.38,11200000.0
2008-01-22 23:32:00,81.358,81.364,81.342,81.342,17600000.0
2008-01-22 23:33:00,81.338,81.338,81.305,81.305,14400000.0
2008-01-22 23:34:00,81.295,81.316,81.295,81.316,14400000.0
2008-01-22 23:35:00,81.326,81.342,81.317,81.342,12800000.0
2008-01-22 23:36:00,81.363,81.376,81.361,81.361,12800000.0
2008-01-22 23:37:00,81.39,81.424,81.387,81.393,16000000.0
2008-01-22 23:38:00,81.393,81.435,81.393,81.435,11200000.0
2008-01-22 23:39:00,81.423,81.423,81.311,81.397,11200000.0
2008-01-22 23:40:00,81.382,81.389,81.366,81.389,12800000.0
2008-01-22 23:41:00,81.401,81.402,81.396,81.398,12800000.0
2008-01-22 23:42:00,81.4,81.408,81.396,81.396,14400000.0
2008-01-22 23:43:00,81.383,81.392,81.381,81.392,11200000.0
2008-01-22 23:44:00,81.392,81.392,81.372,81.373,12800000.0
2008-01-22 23:45:00,81.368,81.368,81.34,81.34,16000000.0
2008-01-22 23:46:00,81.318,81.337,81.309,81.337,11200000.0
2008-01-22 23:47:00,81.338,81.358,81.33,81.33,12800000.0
2008-01-22 23:48:00,81.306,81.31,81.297,81.303,12800000.0
2008-01-22 23:49:00,81.299,81.31,81.296,81.296,11200000.0
2008-01-22 23:50:00,81.308,81.315,81.307,81.314,11200000.0
2008-01-22 23:51:00,81.227,81.315,81.227,81.313,11200000.0
2008-01-22 23:52:00,81.295,81.313,81.295,81.308,14400000.0
2008-01-22 23:53:00,81.307,81.315,81.305,81.305,13800000.0
2008-01-22 23:54:00,81.291,81.308,81.289,81.308,11200000.0
2008-01-22 23:55:00,81.315,81.315,81.279,81.279,12800000.0
2008-01-22 23:56:00,81.263,81.295,81.263,81.279,12800000.0
2008-01-22 23:57:00,81.274,81.282,81.255,81.282,12800000.0
2008-01-22 23:58:00,81.284,81.296,81.269,81.269,11200000.0
2008-01-22 23:59:00,81.26,81.286,81.255,81.257,14400000.0
2008-01-23 00:00:00,81.225,81.233,81.213,81.218,12800000.0
2008-01-23 00:01:00,81.23,81.23,81.216,81.223,11200000.0
2008-01-23 00:02:00,81.208,81.219,81.198,81.203,12800000.0
2008-01-23 00:03:00,81.208,81.233,81.206,81.233,11200000.0
2008-01-23 00:04:00,81.222,81.232,81.215,81.215,13800000.0
2008-01-23 00:05:00,81.194,81.217,81.194,81.2,12800000.0
2008-01-23 00:06:00,81.213,81.241,81.213,81.235,10600000.0
2008-01-23 00:07:00,81.247,81.254,81.232,81.254,12800000.0
2008-01-23 00:08:00,81.241,81.25,81.234,81.239,12800000.0
2008-01-23 00:09:00,81.243,81.248,81.217,81.248,12800000.0
2008-01-23 00:10:00,81.257,81.284,81.257,81.27,12800000.0
2008-01-23 00:11:00,81.255,81.255,81.24,81.25,11200000.0
2008-01-23 00:12:00,81.252,81.259,81.246,81.246,11200000.0
2008-01-23 00:13:00,81.264,81.28,81.264,81.264,17000000.0
2008-01-23 00:14:00,81.265,81.345,81.265,81.345,11600000.0
2008-01-23 00:15:00,81.3,81.316,81.288,81.313,12800000.0
2008-01-23 00:16:00,81.305,81.305,81.275,81.275,11200000.0
2008-01-23 00:17:00,81.259,81.269,81.258,81.269,12800000.0
2008-01-23 00:18:00,81.276,81.307,81.276,81.307,11200000.0
2008-01-23 00:19:00,81.277,81.278,81.273,81.274,11200000.0
2008-01-23 00:20:00,81.274,81.302,81.23,81.302,14400000.0
2008-01-23 00:21:00,81.329,81.348,81.329,81.346,11200000.0
2008-01-23 00:22:00,81.341,81.352,81.333,81.335,17600000.0
2008-01-23 00:23:00,81.341,81.346,81.335,81.336,12800000.0
2008-01-23 00:24:00,81.338,81.34,81.326,81.34,17600000.0
2008-01-23 00:25:00,81.348,81.359,81.344,81.356,11200000.0
2008-01-23 00:26:00,81.351,81.372,81.347,81.372,11200000.0
2008-01-23 00:27:00,81.419,81.434,81.419,81.434,12800000.0
2008-01-23 00:28:00,81.437,81.437,81.405,81.405,12800000.0
2008-01-23 00:29:00,81.431,81.451,81.431,81.451,14400000.0
2008-01-23 00:30:00,81.455,81.46,81.443,81.456,12800000.0
2008-01-23 00:31:00,81.468,81.484,81.468,81.473,14400000.0
2008-01-23 00:32:00,81.467,81.474,81.462,81.463,14400000.0
2008-01-23 00:33:00,81.466,81.466,81.445,81.457,11200000.0
2008-01-23 00:34:00,81.452,81.455,81.444,81.452,17600000.0
2008-01-23 00:35:00,81.463,81.478,81.463,81.478,10600000.0
2008-01-23 00:36:00,81.479,81.479,81.474,81.476,12800000.0
2008-01-23 00:37:00,81.483,81.485,81.478,81.482,11600000.0
2008-01-23 00:38:00,81.511,81.539,81.511,81.539,14400000.0
2008-01-23 00:39:00,81.547,81.547,81.536,81.536,11200000.0
2008-01-23 00:40:00,81.526,81.555,81.526,81.551,12800000.0
2008-01-23 00:41:00,81.543,81.59,81.543,81.59,11200000.0
2008-01-23 00:42:00,81.608,81.608,81.587,81.591,11200000.0
2008-01-23 00:43:00,81.592,81.609,81.592,81.609,13200000.0
2008-01-23 00:44:00,81.62,81.671,81.62,81.671,17600000.0
2008-01-23 00:45:00,81.67,81.692,81.668,81.692,16000000.0
2008-01-23 00:46:00,81.692,81.692,81.672,81.672,15400000.0
2008-01-23 00:47:00,81.657,81.664,81.653,81.653,11200000.0
2008-01-23 00:48:00,81.635,81.635,81.619,81.619,11200000.0
2008-01-23 00:49:00,81.626,81.633,81.626,81.627,8000000.0
2008-01-23 00:50:00,81.63,81.638,81.626,81.627,11200000.0
2008-01-23 00:51:00,81.609,81.609,81.578,81.578,11200000.0
2008-01-23 00:52:00,81.526,81.564,81.526,81.544,14400000.0
2008-01-23 00:53:00,81.558,81.558,81.538,81.545,16000000.0
2008-01-23 00:54:00,81.548,81.564,81.548,81.56,15400000.0
2008-01-23 00:55:00,81.558,81.607,81.557,81.607,11200000.0
2008-01-23 00:56:00,81.625,81.63,81.619,81.622,14400000.0
2008-01-23 00:57:00,81.606,81.613,81.6,81.6,17600000.0
2008-01-23 00:58:00,81.609,81.62,81.603,81.617,11200000.0
2008-01-23 00:59:00,81.633,81.644,81.625,81.625,12800000.0
2008-01-23 01:00:00,81.609,81.609,81.601,81.609,9600000.0
2008-01-23 01:01:00,81.611,81.632,81.605,81.614,17600000.0
2008-01-23 01:02:00,81.613,81.613,81.6,81.612,11200000.0
2008-01-23 01:03:00,81.581,81.581,81.541,81.541,11200000.0
2008-01-23 01:04:00,81.547,81.547,81.542,81.546,11200000.0
2008-01-23 01:05:00,81.543,81.583,81.543,81.583,12800000.0
2008-01-23 01:06:00,81.579,81.592,81.579,81.591,11200000.0
2008-01-23 01:07:00,81.593,81.593,81.567,81.567,11200000.0
2008-01-23 01:08:00,81.579,81.586,81.569,81.583,11200000.0
2008-01-23 01:09:00,81.578,81.578,81.561,81.578,13200000.0
2008-01-23 01:10:00,81.57,81.577,81.566,81.577,17600000.0
2008-01-23 01:11:00,81.516,81.626,81.516,81.589,11200000.0
2008-01-23 01:12:00,81.567,81.572,81.563,81.572,12800000.0
2008-01-23 01:13:00,81.582,81.585,81.575,81.583,11200000.0
2008-01-23 01:14:00,81.578,81.599,81.578,81.599,11600000.0
2008-01-23 01:15:00,81.596,81.602,81.585,81.588,11200000.0
2008-01-23 01:16:00,81.581,81.592,81.58,81.591,11200000.0
2008-01-23 01:17:00,81.586,81.586,81.575,81.579,11200000.0
2008-01-23 01:18:00,81.607,81.607,81.6,81.6,11200000.0
2008-01-23 01:19:00,81.59,81.596,81.579,81.596,16000000.0
2008-01-23 01:20:00,81.607,81.609,81.595,81.596,16000000.0
2008-01-23 01:21:00,81.607,81.607,81.586,81.586,11200000.0
2008-01-23 01:22:00,81.583,81.603,81.583,81.603,12800000.0
2008-01-23 01:23:00,81.586,81.609,81.586,81.605,12800000.0
2008-01-23 01:24:00,81.605,81.626,81.601,81.626,12800000.0
2008-01-23 01:25:00,81.628,81.641,81.626,81.639,14400000.0
2008-01-23 01:26:00,81.649,81.656,81.641,81.656,11200000.0
2008-01-23 01:27:00,81.671,81.676,81.667,81.667,11200000.0
2008-01-23 01:28:00,81.659,81.663,81.647,81.656,17600000.0
2008-01-23 01:29:00,81.655,81.665,81.654,81.664,12800000.0
2008-01-23 01:30:00,81.649,81.654,81.641,81.646,11600000.0
2008-01-23 01:31:00,81.643,81.643,81.634,81.639,12800000.0
2008-01-23 01:32:00,81.638,81.646,81.637,81.646,11200000.0
2008-01-23 01:33:00,81.642,81.653,81.642,81.652,12800000.0
2008-01-23 01:34:00,81.641,81.652,81.641,81.647,17600000.0
2008-01-23 01:35:00,81.662,81.681,81.659,81.681,11200000.0
2008-01-23 01:36:00,81.685,81.695,81.685,81.687,12200000.0
2008-01-23 01:37:00,81.69,81.71,81.69,81.71,14400000.0
2008-01-23 01:38:00,81.743,81.756,81.743,81.751,17600000.0
2008-01-23 01:39:00,81.747,81.747,81.646,81.737,12800000.0
2008-01-23 01:40:00,81.759,81.805,81.759,81.796,12200000.0
2008-01-23 01:41:00,81.789,81.829,81.789,81.827,12800000.0
2008-01-23 01:42:00,81.838,81.838,81.8,81.8,11200000.0
2008-01-23 01:43:00,81.829,81.874,81.829,81.866,11200000.0
2008-01-23 01:44:00,81.924,82.046,81.924,82.045,10600000.0
2008-01-23 01:45:00,82.031,82.031,82.004,82.004,11200000.0
2008-01-23 01:46:00,81.976,81.984,81.973,81.984,11000000.0
2008-01-23 01:47:00,81.991,82.012,81.986,81.986,17600000.0
2008-01-23 01:48:00,81.995,81.995,81.941,81.941,12800000.0
2008-01-23 01:49:00,81.961,82.03,81.961,82.03,11200000.0
2008-01-23 01:50:00,82.053,82.062,82.046,82.057,16000000.0
2008-01-23 01:51:00,82.039,82.057,82.037,82.049,17600000.0
2008-01-23 01:52:00,82.052,82.071,82.048,82.05,12800000.0
2008-01-23 01:53:00,82.045,82.09,82.045,82.09,14400000.0
2008-01-23 01:54:00,82.106,82.107,82.092,82.097,12800000.0
2008-01-23 01:55:00,82.084,82.091,82.084,82.09,11200000.0
2008-01-23 01:56:00,82.086,82.086,82.047,82.047,16000000.0
2008-01-23 01:57:00,82.028,82.044,82.019,82.041,11200000.0
2008-01-23 01:58:00,82.054,82.054,82.032,82.032,17600000.0
2008-01-23 01:59:00,82.033,82.033,81.999,81.999,12800000.0
2008-01-23 02:00:00,81.99,81.99,81.972,81.981,16000000.0
2008-01-23 02:01:00,81.983,81.983,81.974,81.976,10600000.0
2008-01-23 02:02:00,81.957,81.957,81.923,81.923,19200000.0
2008-01-23 02:03:00,81.912,81.912,81.901,81.901,12800000.0
2008-01-23 02:04:00,81.908,81.929,81.908,81.929,14400000.0
2008-01-23 02:05:00,81.906,81.906,81.9,81.902,12800000.0
2008-01-23 02:06:00,81.89,81.908,81.885,81.885,12600000.0
2008-01-23 02:07:00,81.873,81.873,81.867,81.87,21200000.0
2008-01-23 02:08:00,81.873,81.877,81.87,81.871,17600000.0
2008-01-23 02:09:00,81.883,81.904,81.883,81.901,14400000.0
2008-01-23 02:10:00,81.919,81.948,81.919,81.948,12800000.0
2008-01-23 02:11:00,81.973,81.973,81.961,81.973,12800000.0
2008-01-23 02:12:00,81.976,82.025,81.975,82.025,12800000.0
2008-01-23 02:13:00,82.059,82.074,82.055,82.063,16000000.0
2008-01-23 02:14:00,82.071,82.074,82.062,82.062,12800000.0
2008-01-23 02:15:00,82.066,82.066,82.047,82.059,12800000.0
2008-01-23 02:16:00,82.046,82.059,82.039,82.052,17600000.0
2008-01-23 02:17:00,82.061,82.081,82.061,82.081,11200000.0
2008-01-23 02:18:00,82.096,82.097,82.08,82.085,12200000.0
2008-01-23 02:19:00,82.096,82.122,82.096,82.118,11200000.0
2008-01-23 02:20:00,82.134,82.165,82.134,82.165,14400000.0
2008-01-23 02:21:00,82.177,82.207,82.174,82.207,17600000.0
2008-01-23 02:22:00,82.199,82.209,82.193,82.209,12800000.0
2008-01-23 02:23:00,82.191,82.194,82.179,82.184,11200000.0
2008-01-23 02:24:00,82.187,82.188,82.176,82.181,11200000.0
2008-01-23 02:25:00,82.18,82.18,82.136,82.136,24000000.0
2008-01-23 02:26:00,82.138,82.146,82.125,82.125,11200000.0
2008-01-23 02:27:00,82.118,82.127,82.112,82.127,12800000.0
2008-01-23 02:28:00,82.11,82.13,82.106,82.13,11200000.0
2008-01-23 02:29:00,82.114,82.119,82.088,82.088,11200000.0
2008-01-23 02:30:00,82.129,82.146,82.013,82.013,16000000.0
2008-01-23 02:31:00,81.756,81.756,81.279,81.663,14400000.0
2008-01-23 02:32:00,81.716,81.801,81.714,81.801,16000000.0
2008-01-23 02:33:00,81.797,81.797,81.76,81.796,11200000.0
2008-01-23 02:34:00,81.781,81.781,81.764,81.764,11200000.0
2008-01-23 02:35:00,81.763,81.766,81.75,81.751,12800000.0
2008-01-23 02:36:00,81.754,81.754,81.662,81.662,16000000.0
2008-01-23 02:37:00,81.613,81.619,81.595,81.619,13200000.0
2008-01-23 02:38:00,81.631,81.669,81.631,81.666,11200000.0
2008-01-23 02:39:00,81.648,81.648,81.631,81.631,11200000.0
2008-01-23 02:40:00,81.663,81.668,81.655,81.655,11200000.0
2008-01-23 02:41:00,81.645,81.645,81.611,81.626,12200000.0
2008-01-23 02:42:00,81.599,81.599,81.557,81.557,12200000.0
2008-01-23 02:43:00,81.467,81.467,81.386,81.386,25600000.0
2008-01-23 02:44:00,81.37,81.407,81.37,81.407,17600000.0
2008-01-23 02:45:00,81.437,81.443,81.437,81.442,15400000.0
2008-01-23 02:46:00,81.458,81.472,81.458,81.472,17000000.0
2008-01-23 02:47:00,81.496,81.507,81.495,81.505,16000000.0
2008-01-23 02:48:00,81.511,81.523,81.511,81.523,11200000.0
2008-01-23 02:49:00,81.523,81.535,81.517,81.535,16000000.0
2008-01-23 02:50:00,81.54,81.551,81.538,81.55,16000000.0
2008-01-23 02:51:00,81.547,81.547,81.523,81.53,16000000.0
2008-01-23 02:52:00,81.522,81.538,81.515,81.538,11200000.0
2008-01-23 02:53:00,81.534,81.573,81.493,81.573,12800000.0
2008-01-23 02:54:00,81.57,81.57,81.563,81.563,12800000.0
2008-01-23 02:55:00,81.529,81.532,81.515,81.532,12800000.0
2008-01-23 02:56:00,81.521,81.565,81.521,81.565,22400000.0
2008-01-23 02:57:00,81.567,81.567,81.549,81.55,11200000.0
2008-01-23 02:58:00,81.544,81.553,81.538,81.553,17600000.0
2008-01-23 02:59:00,81.555,81.555,81.518,81.518,16000000.0
2008-01-23 03:00:00,81.508,81.511,81.5,81.505,11200000.0
2008-01-23 03:01:00,81.496,81.503,81.489,81.503,12800000.0
2008-01-23 03:02:00,81.505,81.522,81.5,81.522,12800000.0
2008-01-23 03:03:00,81.504,81.511,81.501,81.511,12800000.0
2008-01-23 03:04:00,81.504,81.507,81.491,81.495,29200000.0
2008-01-23 03:05:00,81.529,81.543,81.528,81.539,17600000.0
2008-01-23 03:06:00,81.539,81.545,81.528,81.528,17600000.0
2008-01-23 03:07:00,81.52,81.533,81.506,81.506,11200000.0
2008-01-23 03:08:00,81.5,81.5,81.473,81.473,18000000.0
2008-01-23 03:09:00,81.46,81.46,81.42,81.42,14400000.0
2008-01-23 03:10:00,81.38,81.38,81.368,81.371,16000000.0
2008-01-23 03:11:00,81.368,81.386,81.368,81.386,12800000.0
2008-01-23 03:12:00,81.366,81.366,81.325,81.336,12800000.0
2008-01-23 03:13:00,81.325,81.347,81.325,81.337,14400000.0
2008-01-23 03:14:00,81.334,81.345,81.33,81.344,11200000.0
2008-01-23 03:15:00,81.345,81.346,81.327,81.333,18000000.0
2008-01-23 03:16:00,81.328,81.361,81.328,81.358,11200000.0
2008-01-23 03:17:00,81.385,81.423,81.384,81.416,12800000.0
2008-01-23 03:18:00,81.431,81.443,81.431,81.435,12800000.0
2008-01-23 03:19:00,81.422,81.423,81.409,81.414,15400000.0
2008-01-23 03:20:00,81.409,81.409,81.391,81.391,9600000.0
2008-01-23 03:21:00,81.395,81.402,81.395,81.402,11200000.0
2008-01-23 03:22:00,81.393,81.402,81.374,81.402,12800000.0
2008-01-23 03:23:00,81.421,81.433,81.415,81.415,17600000.0
2008-01-23 03:24:00,81.416,81.423,81.416,81.422,11200000.0
2008-01-23 03:25:00,81.403,81.403,81.368,81.368,19200000.0
2008-01-23 03:26:00,81.366,81.392,81.365,81.383,13200000.0
2008-01-23 03:27:00,81.395,81.406,81.389,81.401,12800000.0
2008-01-23 03:28:00,81.414,81.434,81.414,81.434,11200000.0
2008-01-23 03:29:00,81.453,81.481,81.453,81.469,11600000.0
2008-01-23 03:30:00,81.46,81.496,81.438,81.496,12800000.0
2008-01-23 03:31:00,81.482,81.485,81.474,81.475,32000000.0
2008-01-23 03:32:00,81.489,81.496,81.488,81.491,17000000.0
2008-01-23 03:33:00,81.489,81.493,81.481,81.49,12800000.0
2008-01-23 03:34:00,81.485,81.485,81.445,81.445,12800000.0
2008-01-23 03:35:00,81.441,81.441,81.424,81.44,14400000.0
2008-01-23 03:36:00,81.436,81.436,81.41,81.41,11200000.0
2008-01-23 03:37:00,81.386,81.403,81.384,81.385,17600000.0
2008-01-23 03:38:00,81.4,81.407,81.397,81.407,12200000.0
2008-01-23 03:39:00,81.394,81.395,81.388,81.388,17600000.0
2008-01-23 03:40:00,81.387,81.391,81.387,81.391,12800000.0
2008-01-23 03:41:00,81.403,81.408,81.397,81.408,12800000.0
2008-01-23 03:42:00,81.357,81.407,81.357,81.384,17000000.0
2008-01-23 03:43:00,81.402,81.423,81.402,81.417,14400000.0
2008-01-23 03:44:00,81.417,81.45,81.417,81.439,28200000.0
2008-01-23 03:45:00,81.436,81.441,81.43,81.441,14400000.0
2008-01-23 03:46:00,81.446,81.446,81.436,81.444,12800000.0
2008-01-23 03:47:00,81.453,81.493,81.453,81.483,13200000.0
2008-01-23 03:48:00,81.493,81.536,81.493,81.536,16000000.0
2008-01-23 03:49:00,81.546,81.546,81.529,81.543,12800000.0
2008-01-23 03:50:00,81.542,81.546,81.535,81.539,12800000.0
2008-01-23 03:51:00,81.546,81.546,81.535,81.535,12800000.0
2008-01-23 03:52:00,81.541,81.541,81.528,81.528,12800000.0
2008-01-23 03:53:00,81.528,81.534,81.523,81.533,11200000.0
2008-01-23 03:54:00,81.53,81.54,81.526,81.539,11200000.0
2008-01-23 03:55:00,81.535,81.535,81.509,81.509,11200000.0
2008-01-23 03:56:00,81.509,81.531,81.509,81.531,12800000.0
2008-01-23 03:57:00,81.526,81.527,81.496,81.52,11200000.0
2008-01-23 03:58:00,81.508,81.516,81.507,81.515,12800000.0
2008-01-23 03:59:00,81.5,81.521,81.5,81.516,17600000.0
2008-01-23 04:00:00,81.517,81.519,81.499,81.519,9600000.0
2008-01-23 04:01:00,81.506,81.51,81.482,81.51,11200000.0
2008-01-23 04:02:00,81.512,81.512,81.493,81.5,13200000.0
2008-01-23 04:03:00,81.435,81.545,81.435,81.522,11200000.0
2008-01-23 04:04:00,81.506,81.507,81.5,81.5,9600000.0
2008-01-23 04:05:00,81.494,81.494,81.444,81.463,14400000.0
2008-01-23 04:06:00,81.453,81.46,81.453,81.46,10000000.0
2008-01-23 04:07:00,81.476,81.487,81.471,81.487,12200000.0
2008-01-23 04:08:00,81.488,81.488,81.47,81.47,12800000.0
2008-01-23 04:09:00,81.465,81.465,81.455,81.457,11200000.0
2008-01-23 04:10:00,81.453,81.453,81.439,81.444,16000000.0
2008-01-23 04:11:00,81.435,81.442,81.434,81.435,17600000.0
2008-01-23 04:12:00,81.437,81.447,81.437,81.444,12800000.0
2008-01-23 04:13:00,81.441,81.45,81.429,81.429,18000000.0
2008-01-23 04:14:00,81.426,81.427,81.412,81.419,11200000.0
2008-01-23 04:15:00,81.41,81.418,81.409,81.418,16400000.0
2008-01-23 04:16:00,81.414,81.434,81.409,81.434,14400000.0
2008-01-23 04:17:00,81.438,81.438,81.427,81.437,17600000.0
2008-01-23 04:18:00,81.433,81.451,81.432,81.451,12800000.0
2008-01-23 04:19:00,81.444,81.449,81.43,81.438,35200000.0
2008-01-23 04:20:00,81.432,81.44,81.432,81.44,8000000.0
2008-01-23 04:21:00,81.43,81.447,81.429,81.435,10600000.0
2008-01-23 04:22:00,81.446,81.458,81.446,81.455,12800000.0
2008-01-23 04:23:00,81.449,81.449,81.42,81.42,12800000.0
2008-01-23 04:24:00,81.398,81.401,81.39,81.394,16000000.0
2008-01-23 04:25:00,81.403,81.403,81.379,81.379,16000000.0
2008-01-23 04:26:00,81.377,81.404,81.377,81.396,12800000.0
2008-01-23 04:27:00,81.389,81.39,81.373,81.38,17600000.0
2008-01-23 04:28:00,81.393,81.398,81.381,81.381,12800000.0
2008-01-23 04:29:00,81.387,81.399,81.387,81.399,16000000.0
2008-01-23 04:30:00,81.392,81.402,81.335,81.402,11200000.0
2008-01-23 04:31:00,81.395,81.395,81.375,81.375,12800000.0
2008-01-23 04:32:00,81.387,81.395,81.386,81.389,17600000.0
2008-01-23 04:33:00,81.378,81.378,81.368,81.372,12800000.0
2008-01-23 04:34:00,81.38,81.393,81.38,81.383,14400000.0
2008-01-23 04:35:00,81.388,81.407,81.387,81.405,11200000.0
2008-01-23 04:36:00,81.403,81.403,81.395,81.395,11200000.0
2008-01-23 04:37:00,81.38,81.399,81.38,81.399,12800000.0
2008-01-23 04:38:00,81.395,81.396,81.378,81.378,16000000.0
2008-01-23 04:39:00,81.399,81.41,81.391,81.395,14400000.0
2008-01-23 04:40:00,81.387,81.406,81.387,81.401,12800000.0
2008-01-23 04:41:00,81.404,81.41,81.394,81.403,11200000.0
2008-01-23 04:42:00,81.423,81.432,81.42,81.432,11200000.0
2008-01-23 04:43:00,81.435,81.435,81.414,81.416,17600000.0
2008-01-23 04:44:00,81.394,81.406,81.392,81.406,17600000.0
2008-01-23 04:45:00,81.402,81.41,81.388,81.405,11200000.0
2008-01-23 04:46:00,81.392,81.392,81.38,81.38,12800000.0
2008-01-23 04:47:00,81.386,81.397,81.386,81.386,16000000.0
2008-01-23 04:48:00,81.385,81.392,81.385,81.392,10600000.0
2008-01-23 04:49:00,81.388,81.404,81.388,81.401,12800000.0
2008-01-23 04:50:00,81.396,81.403,81.389,81.399,17000000.0
2008-01-23 04:51:00,81.395,81.41,81.395,81.404,16000000.0
2008-01-23 04:52:00,81.399,81.399,81.391,81.391,12800000.0
2008-01-23 04:53:00,81.382,81.385,81.364,81.385,12800000.0
2008-01-23 04:54:00,81.397,81.397,81.383,81.395,33000000.0
2008-01-23 04:55:00,81.396,81.396,81.384,81.391,11200000.0
2008-01-23 04:56:00,81.393,81.393,81.369,81.37,16000000.0
2008-01-23 04:57:00,81.36,81.373,81.36,81.368,17000000.0
2008-01-23 04:58:00,81.375,81.38,81.37,81.38,14400000.0
2008-01-23 04:59:00,81.371,81.372,81.356,81.368,17600000.0
2008-01-23 05:00:00,81.346,81.346,81.326,81.326,17600000.0
2008-01-23 05:01:00,81.312,81.312,81.303,81.307,14400000.0
2008-01-23 05:02:00,81.3,81.3,81.282,81.286,17000000.0
2008-01-23 05:03:00,81.291,81.291,81.271,81.271,17600000.0
2008-01-23 05:04:00,81.252,81.256,81.246,81.249,12800000.0
2008-01-23 05:05:00,81.26,81.269,81.26,81.263,12800000.0
2008-01-23 05:06:00,81.264,81.264,81.257,81.257,11200000.0
2008-01-23 05:07:00,81.254,81.254,81.236,81.236,11200000.0
2008-01-23 05:08:00,81.217,81.217,81.194,81.194,11200000.0
2008-01-23 05:09:00,81.193,81.204,81.193,81.196,11200000.0
2008-01-23 05:10:00,81.184,81.184,81.133,81.133,12800000.0
2008-01-23 05:11:00,81.139,81.148,81.139,81.148,10600000.0
2008-01-23 05:12:00,81.15,81.15,81.134,81.134,17600000.0
2008-01-23 05:13:00,81.149,81.163,81.149,81.163,11200000.0
2008-01-23 05:14:00,81.155,81.157,81.149,81.15,16400000.0
2008-01-23 05:15:00,81.154,81.156,81.132,81.132,12800000.0
2008-01-23 05:16:00,81.123,81.123,81.11,81.11,16000000.0
2008-01-23 05:17:00,81.078,81.087,81.065,81.087,17600000.0
2008-01-23 05:18:00,81.084,81.089,81.071,81.089,11200000.0
2008-01-23 05:19:00,81.07,81.07,81.049,81.049,18000000.0
2008-01-23 05:20:00,81.027,81.027,80.985,80.985,12800000.0
2008-01-23 05:21:00,80.991,81.021,80.987,81.018,17600000.0
2008-01-23 05:22:00,80.996,81.0,80.996,80.997,25000000.0
2008-01-23 05:23:00,81.016,81.049,81.016,81.03,17600000.0
2008-01-23 05:24:00,81.004,81.004,80.962,80.962,12800000.0
2008-01-23 05:25:00,80.958,80.96,80.947,80.957,13200000.0
2008-01-23 05:26:00,80.931,80.933,80.919,80.929,11200000.0
2008-01-23 05:27:00,80.918,80.945,80.918,80.945,12800000.0
2008-01-23 05:28:00,80.939,80.946,80.929,80.929,11200000.0
2008-01-23 05:29:00,80.925,80.932,80.913,80.913,17600000.0
2008-01-23 05:30:00,80.923,80.946,80.92,80.946,16000000.0
2008-01-23 05:31:00,80.925,80.935,80.908,80.908,11200000.0
2008-01-23 05:32:00,80.895,80.918,80.895,80.918,12800000.0
2008-01-23 05:33:00,80.932,80.932,80.924,80.931,11200000.0
2008-01-23 05:34:00,80.914,80.914,80.888,80.89,16800000.0
2008-01-23 05:35:00,80.876,80.878,80.872,80.872,11200000.0
2008-01-23 05:36:00,80.871,80.884,80.87,80.875,13200000.0
2008-01-23 05:37:00,80.881,80.886,80.87,80.87,12800000.0
2008-01-23 05:38:00,80.857,80.878,80.856,80.876,11200000.0
2008-01-23 05:39:00,80.876,80.878,80.855,80.855,12800000.0
2008-01-23 05:40:00,80.851,80.851,80.837,80.842,11200000.0
2008-01-23 05:41:00,80.834,80.838,80.827,80.827,9600000.0
2008-01-23 05:42:00,80.844,80.871,80.844,80.871,11200000.0
2008-01-23 05:43:00,80.878,80.905,80.878,80.905,12800000.0
2008-01-23 05:44:00,80.882,80.883,80.877,80.879,14400000.0
2008-01-23 05:45:00,80.872,80.896,80.865,80.896,12800000.0
2008-01-23 05:46:00,80.911,80.932,80.91,80.912,12200000.0
2008-01-23 05:47:00,80.911,80.911,80.899,80.9,12800000.0
2008-01-23 05:48:00,80.89,80.902,80.889,80.889,11200000.0
2008-01-23 05:49:00,80.887,80.893,80.88,80.88,12800000.0
2008-01-23 05:50:00,80.879,80.9,80.879,80.897,12800000.0
2008-01-23 05:51:00,80.896,80.896,80.86,80.867,16000000.0
2008-01-23 05:52:00,80.87,80.894,80.87,80.883,16000000.0
2008-01-23 05:53:00,80.891,80.895,80.88,80.882,12800000.0
2008-01-23 05:54:00,80.893,80.91,80.893,80.901,11600000.0
2008-01-23 05:55:00,80.898,80.905,80.898,80.905,16000000.0
2008-01-23 05:56:00,80.9,80.904,80.895,80.904,17600000.0
2008-01-23 05:57:00,80.911,80.911,80.9,80.9,11200000.0
2008-01-23 05:58:00,80.895,80.895,80.858,80.858,11200000.0
2008-01-23 05:59:00,80.873,80.9,80.873,80.893,17600000.0
2008-01-23 06:00:00,80.884,80.894,80.873,80.873,12800000.0
2008-01-23 06:01:00,80.844,80.844,80.785,80.785,8000000.0
2008-01-23 06:02:00,80.785,80.82,80.785,80.82,17600000.0
2008-01-23 06:03:00,80.817,80.827,80.817,80.818,12800000.0
2008-01-23 06:04:00,80.81,80.819,80.802,80.803,12800000.0
2008-01-23 06:05:00,80.799,80.799,80.776,80.776,11200000.0
2008-01-23 06:06:00,80.758,80.778,80.758,80.778,10600000.0
2008-01-23 06:07:00,80.796,80.813,80.796,80.806,10600000.0
2008-01-23 06:08:00,80.792,80.797,80.787,80.795,17600000.0
2008-01-23 06:09:00,80.779,80.79,80.773,80.775,12800000.0
2008-01-23 06:10:00,80.764,80.764,80.714,80.714,11200000.0
2008-01-23 06:11:00,80.716,80.738,80.716,80.736,35200000.0
2008-01-23 06:12:00,80.723,80.723,80.704,80.723,11200000.0
2008-01-23 06:13:00,80.726,80.733,80.72,80.728,14400000.0
2008-01-23 06:14:00,80.741,80.752,80.739,80.749,18400000.0
2008-01-23 06:15:00,80.773,80.819,80.773,80.819,12800000.0
2008-01-23 06:16:00,80.835,80.835,80.813,80.822,14400000.0
2008-01-23 06:17:00,80.82,80.834,80.806,80.834,14400000.0
2008-01-23 06:18:00,80.821,80.857,80.769,80.857,11200000.0
2008-01-23 06:19:00,80.865,80.87,80.852,80.855,11200000.0
2008-01-23 06:20:00,80.863,80.889,80.863,80.887,12800000.0
2008-01-23 06:21:00,80.795,80.892,80.795,80.89,12800000.0
2008-01-23 06:22:00,80.918,80.919,80.866,80.866,16000000.0
2008-01-23 06:23:00,80.839,80.871,80.839,80.871,11200000.0
2008-01-23 06:24:00,80.873,80.873,80.853,80.853,13800000.0
2008-01-23 06:25:00,80.848,80.869,80.848,80.864,17600000.0
2008-01-23 06:26:00,80.856,80.873,80.855,80.873,11200000.0
2008-01-23 06:27:00,80.868,80.868,80.838,80.838,13800000.0
2008-01-23 06:28:00,80.836,80.842,80.828,80.838,16000000.0
2008-01-23 06:29:00,80.833,80.833,80.807,80.807,12800000.0
2008-01-23 06:30:00,80.796,80.796,80.787,80.787,26600000.0
2008-01-23 06:31:00,80.762,80.762,80.736,80.74,11200000.0
2008-01-23 06:32:00,80.72,80.72,80.693,80.693,22200000.0
2008-01-23 06:33:00,80.692,80.707,80.69,80.706,23400000.0
2008-01-23 06:34:00,80.69,80.692,80.681,80.692,17600000.0
2008-01-23 06:35:00,80.672,80.688,80.672,80.679,10600000.0
2008-01-23 06:36:00,80.681,80.681,80.662,80.672,12800000.0
2008-01-23 06:37:00,80.667,80.667,80.65,80.65,12800000.0
2008-01-23 06:38:00,80.63,80.64,80.615,80.615,17600000.0
2008-01-23 06:39:00,80.596,80.598,80.573,80.573,14400000.0
2008-01-23 06:40:00,80.59,80.593,80.514,80.514,11200000.0
2008-01-23 06:41:00,80.452,80.452,80.433,80.441,8000000.0
2008-01-23 06:42:00,80.46,80.496,80.458,80.496,14400000.0
2008-01-23 06:43:00,80.513,80.546,80.513,80.546,19200000.0
2008-01-23 06:44:00,80.574,80.611,80.574,80.611,11200000.0
2008-01-23 06:45:00,80.614,80.616,80.6,80.611,12800000.0
2008-01-23 06:46:00,80.588,80.604,80.585,80.601,15400000.0
2008-01-23 06:47:00,80.646,80.737,80.646,80.737,12800000.0
2008-01-23 06:48:00,80.735,80.756,80.713,80.756,12800000.0
2008-01-23 06:49:00,80.823,80.846,80.823,80.833,12800000.0
2008-01-23 06:50:00,80.82,80.82,80.798,80.814,14400000.0
2008-01-23 06:51:00,80.805,80.81,80.802,80.809,16400000.0
2008-01-23 06:52:00,80.807,80.809,80.793,80.8,14400000.0
2008-01-23 06:53:00,80.78,80.783,80.778,80.778,11200000.0
2008-01-23 06:54:00,80.754,80.76,80.743,80.748,12800000.0
2008-01-23 06:55:00,80.748,80.748,80.736,80.736,16000000.0
2008-01-23 06:56:00,80.723,80.731,80.71,80.71,12800000.0
2008-01-23 06:57:00,80.695,80.695,80.647,80.647,15400000.0
2008-01-23 06:58:00,80.652,80.663,80.646,80.65,11200000.0
2008-01-23 06:59:00,80.648,80.648,80.629,80.647,17600000.0
2008-01-23 07:00:00,80.651,80.651,80.633,80.633,11200000.0
2008-01-23 07:01:00,80.639,80.647,80.624,80.624,16000000.0
2008-01-23 07:02:00,80.639,80.643,80.62,80.62,12800000.0
2008-01-23 07:03:00,80.581,80.581,80.549,80.577,12800000.0
2008-01-23 07:04:00,80.611,80.641,80.611,80.641,11200000.0
2008-01-23 07:05:00,80.655,80.67,80.653,80.661,12200000.0
2008-01-23 07:06:00,80.69,80.709,80.69,80.709,16000000.0
2008-01-23 07:07:00,80.725,80.769,80.725,80.765,11200000.0
2008-01-23 07:08:00,80.775,80.798,80.775,80.798,28200000.0
2008-01-23 07:09:00,80.809,80.814,80.804,80.806,14400000.0
2008-01-23 07:10:00,80.809,80.809,80.79,80.79,11200000.0
2008-01-23 07:11:00,80.787,80.794,80.787,80.789,18000000.0
2008-01-23 07:12:00,80.782,80.792,80.777,80.777,8000000.0
2008-01-23 07:13:00,80.781,80.829,80.781,80.829,14400000.0
2008-01-23 07:14:00,80.843,80.85,80.842,80.85,12200000.0
2008-01-23 07:15:00,80.845,80.845,80.826,80.826,11200000.0
2008-01-23 07:16:00,80.816,80.82,80.813,80.813,14400000.0
2008-01-23 07:17:00,80.803,80.807,80.798,80.801,11200000.0
2008-01-23 07:18:00,80.8,80.84,80.8,80.84,14400000.0
2008-01-23 07:19:00,80.839,80.839,80.819,80.819,11200000.0
2008-01-23 07:20:00,80.84,80.87,80.84,80.87,14400000.0
2008-01-23 07:21:00,80.852,80.852,80.825,80.825,12800000.0
2008-01-23 07:22:00,80.839,80.851,80.839,80.851,8000000.0
2008-01-23 07:23:00,80.854,80.869,80.854,80.854,16000000.0
2008-01-23 07:24:00,80.859,80.869,80.859,80.859,11200000.0
2008-01-23 07:25:00,80.848,80.894,80.848,80.894,11200000.0
2008-01-23 07:26:00,80.918,80.932,80.906,80.932,12800000.0
2008-01-23 07:27:00,80.939,80.945,80.934,80.945,10600000.0
2008-01-23 07:28:00,80.938,80.949,80.938,80.949,8000000.0
2008-01-23 07:29:00,80.963,80.978,80.963,80.978,27200000.0
2008-01-23 07:30:00,80.98,80.994,80.98,80.989,12800000.0
2008-01-23 07:31:00,80.999,81.036,80.997,81.036,11200000.0
2008-01-23 07:32:00,81.034,81.048,81.034,81.045,12800000.0
2008-01-23 07:33:00,81.055,81.1,81.055,81.084,16000000.0
2008-01-23 07:34:00,81.095,81.095,81.051,81.051,11200000.0
2008-01-23 07:35:00,81.04,81.04,81.031,81.031,16000000.0
2008-01-23 07:36:00,81.024,81.037,81.024,81.029,12800000.0
2008-01-23 07:37:00,81.017,81.022,81.01,81.012,14400000.0
2008-01-23 07:38:00,81.02,81.02,81.002,81.008,16000000.0
2008-01-23 07:39:00,80.983,80.983,80.945,80.945,19200000.0
2008-01-23 07:40:00,80.937,80.941,80.937,80.937,11200000.0
2008-01-23 07:41:00,80.93,80.93,80.921,80.925,8000000.0
2008-01-23 07:42:00,80.933,80.933,80.918,80.933,33600000.0
2008-01-23 07:43:00,80.934,80.935,80.926,80.927,28800000.0
2008-01-23 07:44:00,80.931,80.964,80.931,80.954,17600000.0
2008-01-23 07:45:00,80.956,80.956,80.888,80.944,14400000.0
2008-01-23 07:46:00,80.944,80.956,80.944,80.956,27200000.0
2008-01-23 07:47:00,80.955,80.959,80.946,80.953,11200000.0
2008-01-23 07:48:00,80.945,80.951,80.945,80.948,11200000.0
2008-01-23 07:49:00,80.941,80.941,80.931,80.941,16000000.0
2008-01-23 07:50:00,80.927,80.937,80.926,80.935,11200000.0
2008-01-23 07:51:00,80.94,80.954,80.935,80.954,38400000.0
2008-01-23 07:52:00,80.961,80.971,80.96,80.964,17600000.0
2008-01-23 07:53:00,80.952,80.955,80.951,80.952,11200000.0
2008-01-23 07:54:00,80.959,80.959,80.93,80.945,12800000.0
2008-01-23 07:55:00,80.959,80.959,80.946,80.949,30400000.0
2008-01-23 07:56:00,80.964,80.964,80.954,80.955,16400000.0
2008-01-23 07:57:00,80.955,80.962,80.947,80.947,16400000.0
2008-01-23 07:58:00,80.961,80.964,80.954,80.954,11200000.0
2008-01-23 07:59:00,80.965,80.971,80.961,80.965,17600000.0
2008-01-23 08:00:00,80.97,80.991,80.97,80.982,12800000.0
2008-01-23 08:01:00,80.995,80.995,80.988,80.988,11200000.0
2008-01-23 08:02:00,80.985,80.996,80.983,80.996,12800000.0
2008-01-23 08:03:00,80.994,80.994,80.978,80.986,16000000.0
2008-01-23 08:04:00,81.0,81.0,80.993,80.996,11200000.0
2008-01-23 08:05:00,80.998,80.998,80.978,80.978,12800000.0
2008-01-23 08:06:00,80.949,80.949,80.936,80.945,12200000.0
2008-01-23 08:07:00,80.96,80.97,80.949,80.954,15400000.0
2008-01-23 08:08:00,80.97,80.988,80.97,80.988,12800000.0
2008-01-23 08:09:00,80.996,81.004,80.986,81.004,12800000.0
2008-01-23 08:10:00,81.013,81.035,81.013,81.035,29800000.0
2008-01-23 08:11:00,81.044,81.063,81.044,81.054,12200000.0
2008-01-23 08:12:00,81.048,81.074,81.046,81.074,17000000.0
2008-01-23 08:13:00,81.092,81.092,81.074,81.075,14400000.0
2008-01-23 08:14:00,81.066,81.066,81.032,81.062,16000000.0
2008-01-23 08:15:00,81.072,81.087,81.064,81.064,11200000.0
2008-01-23 08:16:00,81.063,81.069,81.063,81.064,19200000.0
2008-01-23 08:17:00,81.062,81.085,81.061,81.079,11200000.0
2008-01-23 08:18:00,81.087,81.098,81.078,81.098,11200000.0
2008-01-23 08:19:00,81.106,81.106,81.085,81.085,11600000.0
2008-01-23 08:20:00,81.095,81.109,81.095,81.099,13200000.0
2008-01-23 08:21:00,81.118,81.118,81.067,81.067,11200000.0
2008-01-23 08:22:00,81.059,81.061,81.042,81.042,11600000.0
2008-01-23 08:23:00,81.045,81.045,81.024,81.033,16000000.0
2008-01-23 08:24:00,81.039,81.04,81.028,81.034,17600000.0
2008-01-23 08:25:00,81.033,81.034,81.025,81.028,12200000.0
2008-01-23 08:26:00,81.029,81.029,80.978,80.978,12800000.0
2008-01-23 08:27:00,80.947,80.947,80.935,80.935,11200000.0
2008-01-23 08:28:00,80.912,80.912,80.874,80.874,12800000.0
2008-01-23 08:29:00,80.843,80.843,80.806,80.831,11200000.0
2008-01-23 08:30:00,80.844,80.849,80.835,80.838,12800000.0
2008-01-23 08:31:00,80.82,80.82,80.767,80.774,12800000.0
2008-01-23 08:32:00,80.823,80.835,80.823,80.831,14400000.0
2008-01-23 08:33:00,80.833,80.833,80.817,80.817,41600000.0
2008-01-23 08:34:00,80.813,80.813,80.783,80.783,11200000.0
2008-01-23 08:35:00,80.806,80.826,80.806,80.826,47400000.0
2008-01-23 08:36:00,80.83,80.841,80.82,80.841,16000000.0
2008-01-23 08:37:00,80.848,80.85,80.82,80.82,14400000.0
2008-01-23 08:38:00,80.814,80.834,80.81,80.834,17600000.0
2008-01-23 08:39:00,80.842,80.852,80.834,80.852,14400000.0
2008-01-23 08:40:00,80.864,80.867,80.857,80.861,10600000.0
2008-01-23 08:41:00,80.857,80.864,80.857,80.859,32000000.0
2008-01-23 08:42:00,80.84,80.863,80.84,80.858,14400000.0
2008-01-23 08:43:00,80.849,80.851,80.806,80.806,12800000.0
2008-01-23 08:44:00,80.809,80.825,80.798,80.798,16000000.0
2008-01-23 08:45:00,80.807,80.815,80.806,80.806,12800000.0
2008-01-23 08:46:00,80.804,80.814,80.802,80.814,12800000.0
2008-01-23 08:47:00,80.826,80.829,80.821,80.828,24000000.0
2008-01-23 08:48:00,80.839,80.897,80.839,80.897,30400000.0
2008-01-23 08:49:00,80.879,80.879,80.856,80.856,17600000.0
2008-01-23 08:50:00,80.862,80.873,80.862,80.868,12800000.0
2008-01-23 08:51:00,80.88,80.905,80.876,80.905,22400000.0
2008-01-23 08:52:00,80.914,80.92,80.914,80.918,35600000.0
2008-01-23 08:53:00,80.916,80.923,80.903,80.917,56000000.0
2008-01-23 08:54:00,80.921,80.929,80.921,80.929,22400000.0
2008-01-23 08:55:00,80.927,80.935,80.918,80.923,17600000.0
2008-01-23 08:56:00,80.918,80.936,80.918,80.936,13800000.0
2008-01-23 08:57:00,80.943,80.984,80.943,80.984,43600000.0
2008-01-23 08:58:00,80.982,80.993,80.982,80.993,19200000.0
2008-01-23 08:59:00,80.978,80.983,80.973,80.979,14400000.0
2008-01-23 09:00:00,80.98,80.983,80.956,80.956,32000000.0
2008-01-23 09:01:00,80.967,80.99,80.967,80.99,32000000.0
2008-01-23 09:02:00,80.991,81.004,80.991,81.002,19200000.0
2008-01-23 09:03:00,80.998,80.998,80.986,80.996,16000000.0
2008-01-23 09:04:00,80.977,80.977,80.931,80.95,22400000.0
2008-01-23 09:05:00,80.967,80.967,80.951,80.954,19200000.0
2008-01-23 09:06:00,80.941,80.948,80.934,80.94,30400000.0
2008-01-23 09:07:00,80.93,80.938,80.927,80.927,19200000.0
2008-01-23 09:08:00,80.894,80.914,80.894,80.908,12200000.0
2008-01-23 09:09:00,80.926,80.926,80.892,80.892,45800000.0
2008-01-23 09:10:00,80.895,80.941,80.895,80.941,24000000.0
2008-01-23 09:11:00,80.943,80.943,80.881,80.943,28200000.0
2008-01-23 09:12:00,80.947,80.947,80.937,80.937,14400000.0
2008-01-23 09:13:00,80.943,80.974,80.933,80.974,12800000.0
2008-01-23 09:14:00,81.0,81.008,80.979,80.992,12800000.0
2008-01-23 09:15:00,80.995,81.048,80.995,81.048,30800000.0
2008-01-23 09:16:00,81.107,81.17,81.107,81.17,49600000.0
2008-01-23 09:17:00,81.172,81.182,81.141,81.172,78400000.0
2008-01-23 09:18:00,81.207,81.242,81.207,81.229,71800000.0
2008-01-23 09:19:00,81.212,81.212,81.152,81.18,65600000.0
2008-01-23 09:20:00,81.161,81.161,81.119,81.119,76200000.0
2008-01-23 09:21:00,81.119,81.166,81.119,81.163,49600000.0
2008-01-23 09:22:00,81.175,81.175,81.14,81.14,36800000.0
2008-01-23 09:23:00,81.147,81.147,81.132,81.132,68800000.0
2008-01-23 09:24:00,81.111,81.111,81.094,81.104,43200000.0
2008-01-23 09:25:00,81.085,81.097,81.085,81.097,19200000.0
2008-01-23 09:26:00,81.103,81.103,81.061,81.061,31800000.0
2008-01-23 09:27:00,81.051,81.051,81.01,81.018,70400000.0
2008-01-23 09:28:00,81.018,81.018,81.009,81.013,11200000.0
2008-01-23 09:29:00,81.02,81.06,81.018,81.06,36800000.0
2008-01-23 09:30:00,81.063,81.063,81.044,81.059,25000000.0
2008-01-23 09:31:00,81.072,81.115,81.072,81.113,12800000.0
2008-01-23 09:32:00,81.122,81.146,81.122,81.146,33600000.0
2008-01-23 09:33:00,81.128,81.128,81.104,81.104,30400000.0
2008-01-23 09:34:00,81.113,81.118,81.097,81.104,33000000.0
2008-01-23 09:35:00,81.093,81.105,81.093,81.097,53600000.0
2008-01-23 09:36:00,81.097,81.097,81.076,81.082,45800000.0
2008-01-23 09:37:00,81.077,81.092,81.077,81.092,34000000.0
2008-01-23 09:38:00,81.085,81.119,81.085,81.119,12800000.0
2008-01-23 09:39:00,81.152,81.272,81.152,81.272,43200000.0
2008-01-23 09:40:00,81.301,81.314,81.301,81.314,46400000.0
2008-01-23 09:41:00,81.326,81.327,81.314,81.319,30400000.0
2008-01-23 09:42:00,81.323,81.333,81.32,81.325,42600000.0
2008-01-23 09:43:00,81.333,81.336,81.324,81.328,56000000.0
2008-01-23 09:44:00,81.341,81.414,81.341,81.409,30400000.0
2008-01-23 09:45:00,81.423,81.423,81.386,81.397,19200000.0
2008-01-23 09:46:00,81.387,81.409,81.382,81.409,27200000.0
2008-01-23 09:47:00,81.402,81.409,81.402,81.407,12800000.0
2008-01-23 09:48:00,81.408,81.41,81.398,81.407,12800000.0
2008-01-23 09:49:00,81.44,81.479,81.44,81.479,16000000.0
2008-01-23 09:50:00,81.499,81.499,81.468,81.468,34000000.0
2008-01-23 09:51:00,81.467,81.467,81.454,81.454,85200000.0
2008-01-23 09:52:00,81.462,81.519,81.462,81.519,11200000.0
2008-01-23 09:53:00,81.53,81.53,81.48,81.494,30400000.0
2008-01-23 09:54:00,81.493,81.502,81.493,81.501,12800000.0
2008-01-23 09:55:00,81.505,81.505,81.483,81.483,34000000.0
2008-01-23 09:56:00,81.469,81.481,81.465,81.479,36800000.0
2008-01-23 09:57:00,81.494,81.527,81.494,81.527,24000000.0
2008-01-23 09:58:00,81.52,81.596,81.52,81.596,31400000.0
2008-01-23 09:59:00,81.602,81.607,81.577,81.605,51200000.0
2008-01-23 10:00:00,81.614,81.614,81.594,81.595,62400000.0
2008-01-23 10:01:00,81.567,81.571,81.554,81.562,17600000.0
2008-01-23 10:02:00,81.54,81.545,81.528,81.545,36800000.0
2008-01-23 10:03:00,81.55,81.554,81.539,81.539,45200000.0
2008-01-23 10:04:00,81.533,81.586,81.533,81.586,39400000.0
2008-01-23 10:05:00,81.576,81.576,81.551,81.551,37800000.0
2008-01-23 10:06:00,81.529,81.529,81.473,81.473,33000000.0
2008-01-23 10:07:00,81.469,81.47,81.458,81.47,43200000.0
2008-01-23 10:08:00,81.494,81.494,81.478,81.478,49600000.0
2008-01-23 10:09:00,81.469,81.469,81.45,81.453,12800000.0
2008-01-23 10:10:00,81.444,81.444,81.421,81.434,46800000.0
2008-01-23 10:11:00,81.426,81.448,81.426,81.436,58000000.0
2008-01-23 10:12:00,81.443,81.447,81.442,81.443,57600000.0
2008-01-23 10:13:00,81.437,81.437,81.395,81.395,41000000.0
2008-01-23 10:14:00,81.39,81.39,81.307,81.307,30400000.0
2008-01-23 10:15:00,81.32,81.342,81.318,81.318,30400000.0
2008-01-23 10:16:00,81.33,81.376,81.33,81.376,18000000.0
2008-01-23 10:17:00,81.369,81.369,81.338,81.338,12800000.0
2008-01-23 10:18:00,81.331,81.354,81.331,81.354,12800000.0
2008-01-23 10:19:00,81.358,81.359,81.345,81.349,75600000.0
2008-01-23 10:20:00,81.362,81.416,81.362,81.416,16000000.0
2008-01-23 10:21:00,81.458,81.458,81.417,81.458,35200000.0
2008-01-23 10:22:00,81.443,81.443,81.412,81.412,16000000.0
2008-01-23 10:23:00,81.384,81.406,81.384,81.398,33000000.0
2008-01-23 10:24:00,81.384,81.384,81.361,81.377,43200000.0
2008-01-23 10:25:00,81.4,81.413,81.4,81.409,63400000.0
2008-01-23 10:26:00,81.397,81.406,81.384,81.406,36800000.0
2008-01-23 10:27:00,81.426,81.455,81.426,81.435,52200000.0
2008-01-23 10:28:00,81.419,81.444,81.419,81.444,87400000.0
2008-01-23 10:29:00,81.44,81.44,81.398,81.398,17600000.0
2008-01-23 10:30:00,81.386,81.397,81.326,81.326,26600000.0
2008-01-23 10:31:00,81.328,81.338,81.326,81.326,32000000.0
2008-01-23 10:32:00,81.342,81.342,81.322,81.331,46400000.0
2008-01-23 10:33:00,81.353,81.371,81.339,81.339,35200000.0
2008-01-23 10:34:00,81.332,81.332,81.318,81.326,17600000.0
2008-01-23 10:35:00,81.329,81.353,81.327,81.353,12800000.0
2008-01-23 10:36:00,81.358,81.378,81.358,81.375,11200000.0
2008-01-23 10:37:00,81.386,81.414,81.386,81.413,19200000.0
2008-01-23 10:38:00,81.426,81.436,81.421,81.436,28800000.0
2008-01-23 10:39:00,81.43,81.43,81.412,81.424,16000000.0
2008-01-23 10:40:00,81.454,81.468,81.454,81.46,24400000.0
2008-01-23 10:41:00,81.464,81.467,81.45,81.45,57000000.0
2008-01-23 10:42:00,81.455,81.468,81.454,81.455,38400000.0
2008-01-23 10:43:00,81.482,81.5,81.482,81.499,17600000.0
2008-01-23 10:44:00,81.505,81.523,81.502,81.523,19200000.0
2008-01-23 10:45:00,81.518,81.518,81.503,81.51,22400000.0
2008-01-23 10:46:00,81.513,81.522,81.502,81.522,29200000.0
2008-01-23 10:47:00,81.524,81.524,81.49,81.49,25600000.0
2008-01-23 10:48:00,81.453,81.461,81.435,81.435,38800000.0
2008-01-23 10:49:00,81.431,81.438,81.425,81.437,25600000.0
2008-01-23 10:50:00,81.438,81.458,81.427,81.458,59600000.0
2008-01-23 10:51:00,81.466,81.472,81.463,81.469,67600000.0
2008-01-23 10:52:00,81.469,81.506,81.463,81.505,35200000.0
2008-01-23 10:53:00,81.502,81.503,81.491,81.491,59200000.0
2008-01-23 10:54:00,81.496,81.509,81.489,81.489,54400000.0
2008-01-23 10:55:00,81.488,81.493,81.482,81.484,41600000.0
2008-01-23 10:56:00,81.49,81.522,81.49,81.522,44800000.0
2008-01-23 10:57:00,81.527,81.527,81.508,81.514,33000000.0
2008-01-23 10:58:00,81.504,81.504,81.493,81.495,40000000.0
2008-01-23 10:59:00,81.476,81.476,81.436,81.436,49600000.0
2008-01-23 11:00:00,81.414,81.423,81.41,81.412,51200000.0
2008-01-23 11:01:00,81.403,81.408,81.362,81.362,12800000.0
2008-01-23 11:02:00,81.363,81.373,81.357,81.367,19200000.0
2008-01-23 11:03:00,81.397,81.414,81.396,81.397,36800000.0
2008-01-23 11:04:00,81.392,81.42,81.392,81.42,27200000.0
2008-01-23 11:05:00,81.424,81.424,81.401,81.419,11200000.0
2008-01-23 11:06:00,81.412,81.412,81.396,81.41,29800000.0
2008-01-23 11:07:00,81.414,81.424,81.403,81.403,46400000.0
2008-01-23 11:08:00,81.401,81.401,81.381,81.381,32000000.0
2008-01-23 11:09:00,81.364,81.377,81.361,81.377,74600000.0
2008-01-23 11:10:00,81.382,81.388,81.374,81.375,36800000.0
2008-01-23 11:11:00,81.362,81.362,81.326,81.326,52800000.0
2008-01-23 11:12:00,81.323,81.323,81.236,81.236,69800000.0
2008-01-23 11:13:00,81.238,81.296,81.238,81.296,12800000.0
2008-01-23 11:14:00,81.307,81.323,81.302,81.302,57000000.0
2008-01-23 11:15:00,81.277,81.277,81.222,81.222,11200000.0
2008-01-23 11:16:00,81.26,81.265,81.258,81.262,17600000.0
2008-01-23 11:17:00,81.249,81.249,81.193,81.193,54800000.0
2008-01-23 11:18:00,81.182,81.19,81.165,81.175,74000000.0
2008-01-23 11:19:00,81.167,81.171,81.13,81.13,55800000.0
2008-01-23 11:20:00,81.128,81.14,81.128,81.14,35200000.0
2008-01-23 11:21:00,81.107,81.107,81.039,81.047,40000000.0
2008-01-23 11:22:00,81.047,81.085,81.047,81.064,41000000.0
2008-01-23 11:23:00,81.089,81.11,81.089,81.11,51200000.0
2008-01-23 11:24:00,81.121,81.121,81.062,81.062,51600000.0
2008-01-23 11:25:00,81.05,81.064,81.023,81.023,35200000.0
2008-01-23 11:26:00,80.96,80.96,80.917,80.926,27200000.0
2008-01-23 11:27:00,80.91,80.954,80.91,80.954,12800000.0
2008-01-23 11:28:00,80.984,80.995,80.982,80.995,41600000.0
2008-01-23 11:29:00,81.004,81.018,81.004,81.004,43400000.0
2008-01-23 11:30:00,80.97,80.977,80.968,80.974,11200000.0
2008-01-23 11:31:00,81.029,81.088,81.029,81.083,27200000.0
2008-01-23 11:32:00,81.094,81.094,81.082,81.082,34600000.0
2008-01-23 11:33:00,81.078,81.078,81.032,81.041,17600000.0
2008-01-23 11:34:00,81.043,81.052,81.043,81.045,34000000.0
2008-01-23 11:35:00,81.018,81.018,80.984,80.984,17600000.0
2008-01-23 11:36:00,80.926,80.926,80.898,80.899,42600000.0
2008-01-23 11:37:00,80.922,80.961,80.922,80.961,41600000.0
2008-01-23 11:38:00,80.971,80.984,80.971,80.98,26600000.0
2008-01-23 11:39:00,80.955,80.955,80.931,80.932,11200000.0
2008-01-23 11:40:00,80.915,80.921,80.906,80.911,22400000.0
2008-01-23 11:41:00,80.947,80.973,80.947,80.973,37800000.0
2008-01-23 11:42:00,80.998,81.024,80.998,81.011,38400000.0
2008-01-23 11:43:00,80.989,81.023,80.98,81.023,17600000.0
2008-01-23 11:44:00,81.054,81.079,81.054,81.079,59200000.0
2008-01-23 11:45:00,81.104,81.106,81.087,81.087,49600000.0
2008-01-23 11:46:00,81.093,81.093,81.069,81.079,11200000.0
2008-01-23 11:47:00,81.076,81.077,81.069,81.073,56000000.0
2008-01-23 11:48:00,81.056,81.056,81.048,81.05,14400000.0
2008-01-23 11:49:00,81.059,81.059,81.023,81.023,42000000.0
2008-01-23 11:50:00,81.017,81.036,81.006,81.006,44800000.0
2008-01-23 11:51:00,80.997,80.998,80.959,80.976,44200000.0
2008-01-23 11:52:00,80.951,80.967,80.926,80.967,32400000.0
2008-01-23 11:53:00,80.998,81.017,80.998,81.01,34600000.0
2008-01-23 11:54:00,80.986,80.988,80.97,80.988,48000000.0
2008-01-23 11:55:00,80.985,80.993,80.984,80.984,44800000.0
2008-01-23 11:56:00,80.991,81.019,80.987,81.019,63400000.0
2008-01-23 11:57:00,81.038,81.063,81.038,81.063,22400000.0
2008-01-23 11:58:00,81.06,81.078,81.058,81.078,41600000.0
2008-01-23 11:59:00,81.1,81.101,81.089,81.089,51200000.0
2008-01-23 12:00:00,81.101,81.125,81.101,81.116,36200000.0
2008-01-23 12:01:00,81.134,81.134,81.102,81.102,19200000.0
2008-01-23 12:02:00,81.086,81.103,81.086,81.102,12800000.0
2008-01-23 12:03:00,81.083,81.105,81.083,81.098,51600000.0
2008-01-23 12:04:00,81.095,81.095,81.061,81.061,24000000.0
2008-01-23 12:05:00,81.065,81.074,81.065,81.074,28800000.0
2008-01-23 12:06:00,81.062,81.07,81.059,81.061,24000000.0
2008-01-23 12:07:00,81.061,81.096,81.06,81.096,20800000.0
2008-01-23 12:08:00,81.094,81.094,81.066,81.066,43600000.0
2008-01-23 12:09:00,81.055,81.055,81.02,81.03,25600000.0
2008-01-23 12:10:00,81.017,81.054,81.017,81.049,11200000.0
2008-01-23 12:11:00,81.061,81.065,81.052,81.052,27200000.0
2008-01-23 12:12:00,81.048,81.064,81.043,81.064,30400000.0
2008-01-23 12:13:00,81.067,81.071,81.048,81.048,14400000.0
2008-01-23 12:14:00,81.032,81.032,81.013,81.032,16400000.0
2008-01-23 12:15:00,81.036,81.045,81.017,81.033,27200000.0
2008-01-23 12:16:00,81.039,81.051,81.029,81.051,27200000.0
2008-01-23 12:17:00,81.07,81.07,81.031,81.051,43200000.0
2008-01-23 12:18:00,81.05,81.072,81.05,81.072,26000000.0
2008-01-23 12:19:00,81.069,81.088,81.058,81.074,35200000.0
2008-01-23 12:20:00,81.068,81.09,81.063,81.09,36000000.0
2008-01-23 12:21:00,81.09,81.099,81.09,81.099,59000000.0
2008-01-23 12:22:00,81.105,81.11,81.096,81.106,30800000.0
2008-01-23 12:23:00,81.095,81.1,81.074,81.074,32000000.0
2008-01-23 12:24:00,81.048,81.048,80.997,80.997,33600000.0
2008-01-23 12:25:00,80.997,81.025,80.997,81.025,22400000.0
2008-01-23 12:26:00,80.998,80.998,80.906,80.906,30400000.0
2008-01-23 12:27:00,80.887,80.887,80.878,80.883,29800000.0
2008-01-23 12:28:00,80.913,80.949,80.913,80.944,60200000.0
2008-01-23 12:29:00,80.836,80.919,80.798,80.798,114000000.0
2008-01-23 12:30:00,80.884,80.934,80.815,80.898,46400000.0
2008-01-23 12:31:00,80.873,80.873,80.833,80.833,70200000.0
2008-01-23 12:32:00,80.818,80.829,80.818,80.828,28800000.0
2008-01-23 12:33:00,80.833,80.833,80.796,80.802,40000000.0
2008-01-23 12:34:00,80.78,80.791,80.767,80.767,27200000.0
2008-01-23 12:35:00,80.76,80.761,80.748,80.749,25600000.0
2008-01-23 12:36:00,80.749,80.759,80.749,80.759,46800000.0
2008-01-23 12:37:00,80.783,80.813,80.783,80.784,14400000.0
2008-01-23 12:38:00,80.737,80.737,80.7,80.714,14400000.0
2008-01-23 12:39:00,80.723,80.754,80.723,80.754,24000000.0
2008-01-23 12:40:00,80.769,80.769,80.758,80.762,16000000.0
2008-01-23 12:41:00,80.739,80.745,80.727,80.734,21800000.0
2008-01-23 12:42:00,80.747,80.762,80.747,80.762,21800000.0
2008-01-23 12:43:00,80.772,80.772,80.748,80.764,36800000.0
2008-01-23 12:44:00,80.782,80.784,80.771,80.771,22400000.0
2008-01-23 12:45:00,80.761,80.766,80.715,80.715,35200000.0
2008-01-23 12:46:00,80.691,80.708,80.691,80.705,44800000.0
2008-01-23 12:47:00,80.708,80.708,80.69,80.694,8000000.0
2008-01-23 12:48:00,80.7,80.7,80.692,80.693,32000000.0
2008-01-23 12:49:00,80.673,80.687,80.67,80.685,40400000.0
2008-01-23 12:50:00,80.682,80.682,80.643,80.655,16000000.0
2008-01-23 12:51:00,80.661,80.683,80.661,80.683,22800000.0
2008-01-23 12:52:00,80.653,80.653,80.623,80.629,25600000.0
2008-01-23 12:53:00,80.628,80.701,80.628,80.701,11200000.0
2008-01-23 12:54:00,80.705,80.711,80.679,80.679,11200000.0
2008-01-23 12:55:00,80.661,80.679,80.659,80.679,23400000.0
2008-01-23 12:56:00,80.668,80.669,80.652,80.652,12800000.0
2008-01-23 12:57:00,80.65,80.669,80.65,80.661,27200000.0
2008-01-23 12:58:00,80.613,80.613,80.59,80.59,12800000.0
2008-01-23 12:59:00,80.608,80.608,80.577,80.577,13800000.0
2008-01-23 13:00:00,80.579,80.588,80.561,80.588,16000000.0
2008-01-23 13:01:00,80.613,80.643,80.613,80.632,17600000.0
2008-01-23 13:02:00,80.628,80.637,80.602,80.602,12800000.0
2008-01-23 13:03:00,80.567,80.573,80.552,80.552,12800000.0
2008-01-23 13:04:00,80.553,80.553,80.501,80.501,16000000.0
2008-01-23 13:05:00,80.512,80.537,80.505,80.505,12800000.0
2008-01-23 13:06:00,80.514,80.518,80.498,80.518,18000000.0
2008-01-23 13:07:00,80.529,80.592,80.529,80.592,12800000.0
2008-01-23 13:08:00,80.604,80.625,80.604,80.624,32000000.0
2008-01-23 13:09:00,80.649,80.649,80.595,80.634,28200000.0
2008-01-23 13:10:00,80.627,80.627,80.584,80.584,32000000.0
2008-01-23 13:11:00,80.583,80.587,80.573,80.581,19200000.0
2008-01-23 13:12:00,80.594,80.62,80.594,80.62,16000000.0
2008-01-23 13:13:00,80.641,80.653,80.635,80.653,11200000.0
2008-01-23 13:14:00,80.653,80.665,80.653,80.658,11200000.0
2008-01-23 13:15:00,80.618,80.618,80.606,80.613,11200000.0
2008-01-23 13:16:00,80.585,80.585,80.572,80.572,25600000.0
2008-01-23 13:17:00,80.561,80.573,80.559,80.564,12800000.0
2008-01-23 13:18:00,80.542,80.542,80.509,80.529,54800000.0
2008-01-23 13:19:00,80.532,80.56,80.517,80.56,14400000.0
2008-01-23 13:20:00,80.573,80.576,80.518,80.524,13200000.0
2008-01-23 13:21:00,80.51,80.518,80.503,80.511,55800000.0
2008-01-23 13:22:00,80.51,80.538,80.51,80.538,11200000.0
2008-01-23 13:23:00,80.527,80.527,80.507,80.511,12800000.0
2008-01-23 13:24:00,80.5,80.516,80.497,80.497,14400000.0
2008-01-23 13:25:00,80.514,80.528,80.514,80.518,34000000.0
2008-01-23 13:26:00,80.517,80.517,80.485,80.485,23400000.0
2008-01-23 13:27:00,80.457,80.457,80.356,80.356,40000000.0
2008-01-23 13:28:00,80.358,80.371,80.33,80.33,21200000.0
2008-01-23 13:29:00,80.32,80.351,80.32,80.351,22400000.0
2008-01-23 13:30:00,80.375,80.395,80.361,80.375,36800000.0
2008-01-23 13:31:00,80.355,80.403,80.355,80.403,11200000.0
2008-01-23 13:32:00,80.451,80.502,80.451,80.501,17600000.0
2008-01-23 13:33:00,80.498,80.498,80.423,80.423,12800000.0
2008-01-23 13:34:00,80.452,80.465,80.446,80.465,12200000.0
2008-01-23 13:35:00,80.467,80.474,80.46,80.466,13200000.0
2008-01-23 13:36:00,80.477,80.477,80.449,80.449,46800000.0
2008-01-23 13:37:00,80.439,80.452,80.439,80.45,23400000.0
2008-01-23 13:38:00,80.456,80.456,80.429,80.429,29200000.0
2008-01-23 13:39:00,80.429,80.449,80.429,80.449,25600000.0
2008-01-23 13:40:00,80.426,80.426,80.41,80.41,12800000.0
2008-01-23 13:41:00,80.407,80.414,80.407,80.413,16000000.0
2008-01-23 13:42:00,80.408,80.41,80.398,80.398,12800000.0
2008-01-23 13:43:00,80.41,80.435,80.41,80.417,25000000.0
2008-01-23 13:44:00,80.39,80.39,80.283,80.283,28800000.0
2008-01-23 13:45:00,80.273,80.273,80.18,80.18,12800000.0
2008-01-23 13:46:00,80.176,80.197,80.176,80.186,14400000.0
2008-01-23 13:47:00,80.156,80.156,80.073,80.073,27200000.0
2008-01-23 13:48:00,80.075,80.075,80.039,80.04,14400000.0
2008-01-23 13:49:00,80.059,80.084,80.058,80.084,33600000.0
2008-01-23 13:50:00,80.095,80.095,80.071,80.071,33600000.0
2008-01-23 13:51:00,80.059,80.083,80.059,80.083,16000000.0
2008-01-23 13:52:00,80.145,80.154,80.13,80.149,39800000.0
2008-01-23 13:53:00,80.162,80.206,80.162,80.206,37600000.0
2008-01-23 13:54:00,80.21,80.211,80.196,80.209,23400000.0
2008-01-23 13:55:00,80.233,80.238,80.233,80.238,11200000.0
2008-01-23 13:56:00,80.234,80.257,80.234,80.242,14400000.0
2008-01-23 13:57:00,80.261,80.294,80.261,80.288,14400000.0
2008-01-23 13:58:00,80.324,80.34,80.324,80.331,32000000.0
2008-01-23 13:59:00,80.331,80.431,80.331,80.431,47400000.0
2008-01-23 14:00:00,80.462,80.494,80.462,80.48,32000000.0
2008-01-23 14:01:00,80.488,80.495,80.47,80.47,14400000.0
2008-01-23 14:02:00,80.443,80.443,80.4,80.415,28800000.0
2008-01-23 14:03:00,80.391,80.408,80.385,80.385,14400000.0
2008-01-23 14:04:00,80.396,80.478,80.396,80.463,13800000.0
2008-01-23 14:05:00,80.43,80.43,80.361,80.361,25600000.0
2008-01-23 14:06:00,80.337,80.366,80.331,80.366,17600000.0
2008-01-23 14:07:00,80.368,80.376,80.366,80.369,12800000.0
2008-01-23 14:08:00,80.36,80.387,80.36,80.386,24000000.0
2008-01-23 14:09:00,80.411,80.419,80.399,80.419,11600000.0
2008-01-23 14:10:00,80.414,80.424,80.409,80.424,17600000.0
2008-01-23 14:11:00,80.405,80.435,80.405,80.435,12800000.0
2008-01-23 14:12:00,80.443,80.448,80.439,80.439,12800000.0
2008-01-23 14:13:00,80.433,80.439,80.381,80.41,24000000.0
2008-01-23 14:14:00,80.431,80.431,80.401,80.401,20800000.0
2008-01-23 14:15:00,80.36,80.36,80.336,80.358,33600000.0
2008-01-23 14:16:00,80.367,80.369,80.342,80.369,27200000.0
2008-01-23 14:17:00,80.354,80.368,80.348,80.348,11200000.0
2008-01-23 14:18:00,80.343,80.355,80.326,80.355,16400000.0
2008-01-23 14:19:00,80.379,80.38,80.372,80.373,40000000.0
2008-01-23 14:20:00,80.392,80.421,80.392,80.421,14400000.0
2008-01-23 14:21:00,80.41,80.423,80.409,80.421,33600000.0
2008-01-23 14:22:00,80.429,80.429,80.419,80.424,14400000.0
2008-01-23 14:23:00,80.415,80.422,80.412,80.418,17600000.0
2008-01-23 14:24:00,80.424,80.426,80.419,80.423,36800000.0
2008-01-23 14:25:00,80.41,80.412,80.389,80.389,12800000.0
2008-01-23 14:26:00,80.383,80.383,80.366,80.367,19200000.0
2008-01-23 14:27:00,80.376,80.381,80.375,80.375,11200000.0
2008-01-23 14:28:00,80.384,80.384,80.374,80.374,11200000.0
2008-01-23 14:29:00,80.381,80.388,80.375,80.381,12800000.0
2008-01-23 14:30:00,80.376,80.416,80.324,80.324,11200000.0
2008-01-23 14:31:00,80.41,80.429,80.331,80.429,16000000.0
2008-01-23 14:32:00,80.441,80.449,80.42,80.42,12800000.0
2008-01-23 14:33:00,80.423,80.441,80.423,80.439,17600000.0
2008-01-23 14:34:00,80.458,80.484,80.458,80.461,17600000.0
2008-01-23 14:35:00,80.473,80.481,80.447,80.447,11200000.0
2008-01-23 14:36:00,80.417,80.427,80.414,80.426,13200000.0
2008-01-23 14:37:00,80.427,80.461,80.427,80.461,12200000.0
2008-01-23 14:38:00,80.429,80.443,80.428,80.443,11200000.0
2008-01-23 14:39:00,80.434,80.434,80.398,80.398,18000000.0
2008-01-23 14:40:00,80.4,80.412,80.399,80.412,15400000.0
2008-01-23 14:41:00,80.42,80.429,80.413,80.413,11200000.0
2008-01-23 14:42:00,80.414,80.418,80.411,80.411,12800000.0
2008-01-23 14:43:00,80.415,80.415,80.361,80.361,17600000.0
2008-01-23 14:44:00,80.376,80.406,80.376,80.406,12800000.0
2008-01-23 14:45:00,80.385,80.396,80.323,80.323,12800000.0
2008-01-23 14:46:00,80.315,80.337,80.315,80.328,17600000.0
2008-01-23 14:47:00,80.314,80.314,80.286,80.294,12800000.0
2008-01-23 14:48:00,80.275,80.275,80.242,80.242,11200000.0
2008-01-23 14:49:00,80.214,80.232,80.166,80.166,16000000.0
2008-01-23 14:50:00,80.168,80.176,80.159,80.159,12800000.0
2008-01-23 14:51:00,80.142,80.154,80.13,80.153,17600000.0
2008-01-23 14:52:00,80.175,80.201,80.175,80.195,14400000.0
2008-01-23 14:53:00,80.221,80.248,80.221,80.248,10600000.0
2008-01-23 14:54:00,80.299,80.359,80.299,80.357,12800000.0
2008-01-23 14:55:00,80.363,80.364,80.321,80.321,11200000.0
2008-01-23 14:56:00,80.345,80.367,80.345,80.358,16000000.0
2008-01-23 14:57:00,80.328,80.328,80.285,80.301,12600000.0
2008-01-23 14:58:00,80.298,80.306,80.296,80.296,14400000.0
2008-01-23 14:59:00,80.296,80.296,80.273,80.28,12800000.0
2008-01-23 15:00:00,80.291,80.395,80.291,80.395,15400000.0
2008-01-23 15:01:00,80.414,80.414,80.395,80.414,17000000.0
2008-01-23 15:02:00,80.397,80.397,80.317,80.317,11200000.0
2008-01-23 15:03:00,80.279,80.318,80.279,80.318,11200000.0
2008-01-23 15:04:00,80.307,80.307,80.262,80.262,16000000.0
2008-01-23 15:05:00,80.205,80.205,80.13,80.13,12800000.0
2008-01-23 15:06:00,80.098,80.103,80.058,80.058,10600000.0
2008-01-23 15:07:00,80.068,80.068,79.968,79.968,11200000.0
2008-01-23 15:08:00,79.959,80.006,79.959,80.006,11200000.0
2008-01-23 15:09:00,79.993,79.993,79.935,79.945,14400000.0
2008-01-23 15:10:00,79.965,79.966,79.887,79.887,16000000.0
2008-01-23 15:11:00,79.855,79.874,79.852,79.874,11200000.0
2008-01-23 15:12:00,79.854,79.879,79.854,79.854,13200000.0
2008-01-23 15:13:00,79.851,79.851,79.8,79.8,12800000.0
2008-01-23 15:14:00,79.789,79.789,79.763,79.776,16000000.0
2008-01-23 15:15:00,79.811,79.854,79.809,79.83,18000000.0
2008-01-23 15:16:00,79.847,79.847,79.812,79.819,12800000.0
2008-01-23 15:17:00,79.842,79.863,79.834,79.834,14400000.0
2008-01-23 15:18:00,79.796,79.796,79.785,79.785,12800000.0
2008-01-23 15:19:00,79.747,79.747,79.661,79.68,16000000.0
2008-01-23 15:20:00,79.664,79.664,79.566,79.566,16000000.0
2008-01-23 15:21:00,79.564,79.564,79.411,79.493,17600000.0
2008-01-23 15:22:00,79.46,79.46,79.435,79.435,11200000.0
2008-01-23 15:23:00,79.448,79.481,79.448,79.477,11200000.0
2008-01-23 15:24:00,79.477,79.606,79.477,79.606,11200000.0
2008-01-23 15:25:00,79.659,79.766,79.659,79.766,12800000.0
2008-01-23 15:26:00,79.783,79.783,79.714,79.732,14400000.0
2008-01-23 15:27:00,79.743,79.779,79.743,79.768,12800000.0
2008-01-23 15:28:00,79.76,79.76,79.73,79.73,12800000.0
2008-01-23 15:29:00,79.7,79.705,79.689,79.689,17600000.0
2008-01-23 15:30:00,79.704,79.714,79.674,79.674,17000000.0
2008-01-23 15:31:00,79.682,79.69,79.594,79.594,13200000.0
2008-01-23 15:32:00,79.539,79.539,79.44,79.44,11200000.0
2008-01-23 15:33:00,79.394,79.398,79.389,79.389,11200000.0
2008-01-23 15:34:00,79.357,79.357,79.307,79.353,11200000.0
2008-01-23 15:35:00,79.376,79.416,79.357,79.416,12600000.0
2008-01-23 15:36:00,79.431,79.482,79.431,79.482,14400000.0
2008-01-23 15:37:00,79.469,79.507,79.457,79.507,16000000.0
2008-01-23 15:38:00,79.496,79.515,79.496,79.515,16000000.0
2008-01-23 15:39:00,79.514,79.55,79.503,79.503,14400000.0
2008-01-23 15:40:00,79.463,79.473,79.448,79.462,12800000.0
2008-01-23 15:41:00,79.454,79.463,79.446,79.446,16000000.0
2008-01-23 15:42:00,79.478,79.518,79.419,79.518,18000000.0
2008-01-23 15:43:00,79.518,79.531,79.51,79.519,12800000.0
2008-01-23 15:44:00,79.513,79.519,79.504,79.518,12200000.0
2008-01-23 15:45:00,79.488,79.488,79.476,79.476,12800000.0
2008-01-23 15:46:00,79.475,79.588,79.475,79.588,11200000.0
2008-01-23 15:47:00,79.599,79.599,79.497,79.497,11600000.0
2008-01-23 15:48:00,79.479,79.488,79.465,79.465,12800000.0
2008-01-23 15:49:00,79.445,79.514,79.445,79.514,11200000.0
2008-01-23 15:50:00,79.568,79.601,79.568,79.581,14400000.0
2008-01-23 15:51:00,79.541,79.541,79.525,79.528,11200000.0
2008-01-23 15:52:00,79.555,79.628,79.555,79.628,11200000.0
2008-01-23 15:53:00,79.639,79.639,79.58,79.58,12800000.0
2008-01-23 15:54:00,79.548,79.548,79.531,79.531,17600000.0
2008-01-23 15:55:00,79.484,79.489,79.466,79.489,17600000.0
2008-01-23 15:56:00,79.512,79.52,79.506,79.506,11200000.0
2008-01-23 15:57:00,79.517,79.559,79.517,79.542,14400000.0
2008-01-23 15:58:00,79.552,79.552,79.543,79.549,11200000.0
2008-01-23 15:59:00,79.524,79.524,79.508,79.518,11200000.0
2008-01-23 16:00:00,79.511,79.545,79.511,79.535,11200000.0
2008-01-23 16:01:00,79.518,79.518,79.456,79.456,11200000.0
2008-01-23 16:02:00,79.465,79.505,79.465,79.49,17000000.0
2008-01-23 16:03:00,79.499,79.521,79.49,79.521,13200000.0
2008-01-23 16:04:00,79.543,79.573,79.487,79.573,11200000.0
2008-01-23 16:05:00,79.589,79.689,79.589,79.689,14400000.0
2008-01-23 16:06:00,79.676,79.714,79.676,79.714,16000000.0
2008-01-23 16:07:00,79.706,79.753,79.695,79.753,11200000.0
2008-01-23 16:08:00,79.778,79.782,79.762,79.775,11200000.0
2008-01-23 16:09:00,79.781,79.808,79.749,79.749,12800000.0
2008-01-23 16:10:00,79.745,79.773,79.745,79.756,13200000.0
2008-01-23 16:11:00,79.753,79.753,79.704,79.704,10600000.0
2008-01-23 16:12:00,79.689,79.689,79.645,79.645,17600000.0
2008-01-23 16:13:00,79.638,79.638,79.614,79.621,11200000.0
2008-01-23 16:14:00,79.609,79.609,79.553,79.553,14400000.0
2008-01-23 16:15:00,79.525,79.615,79.523,79.615,11000000.0
2008-01-23 16:16:00,79.666,79.666,79.637,79.66,10600000.0
2008-01-23 16:17:00,79.649,79.685,79.648,79.685,18000000.0
2008-01-23 16:18:00,79.711,79.734,79.695,79.734,16000000.0
2008-01-23 16:19:00,79.749,79.755,79.741,79.751,11200000.0
2008-01-23 16:20:00,79.733,79.733,79.712,79.726,10600000.0
2008-01-23 16:21:00,79.713,79.715,79.706,79.708,11200000.0
2008-01-23 16:22:00,79.705,79.711,79.702,79.702,11200000.0
2008-01-23 16:23:00,79.708,79.708,79.696,79.702,12800000.0
2008-01-23 16:24:00,79.69,79.691,79.66,79.66,11200000.0
2008-01-23 16:25:00,79.665,79.683,79.665,79.666,13200000.0
2008-01-23 16:26:00,79.628,79.643,79.614,79.628,12800000.0
2008-01-23 16:27:00,79.65,79.677,79.65,79.677,17600000.0
2008-01-23 16:28:00,79.695,79.698,79.687,79.692,11200000.0
2008-01-23 16:29:00,79.653,79.653,79.633,79.649,14400000.0
2008-01-23 16:30:00,79.668,79.668,79.643,79.645,14400000.0
2008-01-23 16:31:00,79.665,79.682,79.665,79.675,14400000.0
2008-01-23 16:32:00,79.694,79.721,79.694,79.716,11200000.0
2008-01-23 16:33:00,79.728,79.728,79.685,79.685,14400000.0
2008-01-23 16:34:00,79.666,79.729,79.652,79.729,17600000.0
2008-01-23 16:35:00,79.72,79.735,79.71,79.733,12200000.0
2008-01-23 16:36:00,79.708,79.708,79.661,79.661,11200000.0
2008-01-23 16:37:00,79.654,79.728,79.654,79.728,12800000.0
2008-01-23 16:38:00,79.759,79.759,79.734,79.734,14400000.0
2008-01-23 16:39:00,79.723,79.736,79.715,79.722,12800000.0
2008-01-23 16:40:00,79.727,79.727,79.699,79.722,17600000.0
2008-01-23 16:41:00,79.737,79.738,79.73,79.735,12200000.0
2008-01-23 16:42:00,79.739,79.803,79.739,79.803,10600000.0
2008-01-23 16:43:00,79.829,79.841,79.826,79.826,12200000.0
2008-01-23 16:44:00,79.824,79.824,79.796,79.796,11200000.0
2008-01-23 16:45:00,79.813,79.813,79.768,79.768,11200000.0
2008-01-23 16:46:00,79.776,79.824,79.774,79.824,14400000.0
2008-01-23 16:47:00,79.8,79.811,79.787,79.795,17600000.0
2008-01-23 16:48:00,79.809,79.842,79.809,79.842,11200000.0
2008-01-23 16:49:00,79.86,79.862,79.841,79.862,12800000.0
2008-01-23 16:50:00,79.86,79.86,79.786,79.786,17600000.0
2008-01-23 16:51:00,79.78,79.78,79.715,79.715,11200000.0
2008-01-23 16:52:00,79.814,79.828,79.807,79.825,17600000.0
2008-01-23 16:53:00,79.868,79.893,79.864,79.885,17600000.0
2008-01-23 16:54:00,79.882,79.891,79.868,79.891,17000000.0
2008-01-23 16:55:00,79.877,79.877,79.842,79.842,14400000.0
2008-01-23 16:56:00,79.813,79.891,79.807,79.891,12800000.0
2008-01-23 16:57:00,79.898,79.908,79.883,79.908,16000000.0
2008-01-23 16:58:00,79.944,79.97,79.943,79.97,12800000.0
2008-01-23 16:59:00,79.995,80.011,79.981,79.981,12800000.0
2008-01-23 17:00:00,79.967,80.078,79.967,80.078,11200000.0
2008-01-23 17:01:00,80.128,80.159,80.045,80.154,12200000.0
2008-01-23 17:02:00,80.145,80.145,80.109,80.114,16000000.0
2008-01-23 17:03:00,80.111,80.121,80.105,80.105,17600000.0
2008-01-23 17:04:00,80.122,80.13,80.041,80.041,11200000.0
2008-01-23 17:05:00,80.039,80.041,80.012,80.041,17600000.0
2008-01-23 17:06:00,80.048,80.062,80.044,80.06,11200000.0
2008-01-23 17:07:00,80.118,80.122,80.083,80.083,11200000.0
2008-01-23 17:08:00,80.087,80.142,80.084,80.084,17600000.0
2008-01-23 17:09:00,80.057,80.095,80.057,80.084,16400000.0
2008-01-23 17:10:00,80.102,80.12,80.092,80.092,11200000.0
2008-01-23 17:11:00,80.073,80.15,80.073,80.15,12800000.0
2008-01-23 17:12:00,80.205,80.226,80.19,80.202,12800000.0
2008-01-23 17:13:00,80.186,80.208,80.175,80.208,12800000.0
2008-01-23 17:14:00,80.258,80.258,80.226,80.235,13200000.0
2008-01-23 17:15:00,80.242,80.334,80.242,80.334,12800000.0
2008-01-23 17:16:00,80.365,80.434,80.351,80.434,11200000.0
2008-01-23 17:17:00,80.428,80.428,80.406,80.408,11200000.0
2008-01-23 17:18:00,80.392,80.392,80.355,80.356,12800000.0
2008-01-23 17:19:00,80.36,80.405,80.36,80.405,16000000.0
2008-01-23 17:20:00,80.441,80.55,80.441,80.55,11200000.0
2008-01-23 17:21:00,80.55,80.55,80.42,80.42,12800000.0
2008-01-23 17:22:00,80.418,80.436,80.35,80.436,11200000.0
2008-01-23 17:23:00,80.452,80.459,80.452,80.453,11200000.0
2008-01-23 17:24:00,80.41,80.41,80.319,80.319,11200000.0
2008-01-23 17:25:00,80.304,80.304,80.283,80.283,11200000.0
2008-01-23 17:26:00,80.287,80.301,80.283,80.3,11200000.0
2008-01-23 17:27:00,80.322,80.353,80.311,80.353,17600000.0
2008-01-23 17:28:00,80.336,80.336,80.308,80.308,12800000.0
2008-01-23 17:29:00,80.268,80.268,80.163,80.163,12800000.0
2008-01-23 17:30:00,80.148,80.148,80.139,80.139,11200000.0
2008-01-23 17:31:00,80.155,80.177,80.155,80.177,12800000.0
2008-01-23 17:32:00,80.167,80.167,80.142,80.142,11200000.0
2008-01-23 17:33:00,80.141,80.141,80.104,80.109,12800000.0
2008-01-23 17:34:00,80.07,80.07,80.024,80.034,11200000.0
2008-01-23 17:35:00,80.046,80.103,80.046,80.103,12800000.0
2008-01-23 17:36:00,80.126,80.149,80.126,80.149,11200000.0
2008-01-23 17:37:00,80.143,80.143,80.111,80.111,11200000.0
2008-01-23 17:38:00,80.134,80.148,80.125,80.125,16400000.0
2008-01-23 17:39:00,80.186,80.25,80.186,80.25,17000000.0
2008-01-23 17:40:00,80.299,80.299,80.229,80.229,11200000.0
2008-01-23 17:41:00,80.193,80.198,80.181,80.187,11200000.0
2008-01-23 17:42:00,80.158,80.158,80.059,80.059,11200000.0
2008-01-23 17:43:00,80.099,80.14,80.099,80.129,12800000.0
2008-01-23 17:44:00,80.107,80.117,80.094,80.117,12800000.0
2008-01-23 17:45:00,80.175,80.247,80.175,80.247,11200000.0
2008-01-23 17:46:00,80.268,80.273,80.255,80.273,12800000.0
2008-01-23 17:47:00,80.273,80.273,80.168,80.168,12800000.0
2008-01-23 17:48:00,80.19,80.19,80.169,80.17,11200000.0
2008-01-23 17:49:00,80.141,80.153,80.132,80.153,17600000.0
2008-01-23 17:50:00,80.154,80.154,80.095,80.095,12800000.0
2008-01-23 17:51:00,80.096,80.11,80.096,80.11,11200000.0
2008-01-23 17:52:00,80.123,80.123,80.101,80.101,12800000.0
2008-01-23 17:53:00,80.1,80.139,80.099,80.099,16000000.0
2008-01-23 17:54:00,80.096,80.096,80.065,80.065,14400000.0
2008-01-23 17:55:00,80.082,80.097,80.004,80.097,11200000.0
2008-01-23 17:56:00,80.103,80.144,80.103,80.144,11200000.0
2008-01-23 17:57:00,80.143,80.155,80.143,80.155,16000000.0
2008-01-23 17:58:00,80.146,80.21,80.146,80.209,12800000.0
2008-01-23 17:59:00,80.221,80.23,80.219,80.226,10600000.0
2008-01-23 18:00:00,80.214,80.216,80.155,80.155,17600000.0
2008-01-23 18:01:00,80.122,80.128,80.033,80.123,17600000.0
2008-01-23 18:02:00,80.152,80.179,80.15,80.157,17000000.0
2008-01-23 18:03:00,80.14,80.149,80.128,80.132,14400000.0
2008-01-23 18:04:00,80.119,80.144,80.119,80.144,10600000.0
2008-01-23 18:05:00,80.189,80.207,80.189,80.195,11200000.0
2008-01-23 18:06:00,80.159,80.159,80.133,80.144,12800000.0
2008-01-23 18:07:00,80.152,80.166,80.145,80.145,11200000.0
2008-01-23 18:08:00,80.125,80.133,80.123,80.129,16000000.0
2008-01-23 18:09:00,80.129,80.129,80.075,80.075,16000000.0
2008-01-23 18:10:00,80.065,80.068,80.021,80.021,12800000.0
2008-01-23 18:11:00,80.026,80.112,80.026,80.112,11200000.0
2008-01-23 18:12:00,80.107,80.12,80.102,80.102,12800000.0
2008-01-23 18:13:00,80.077,80.086,80.059,80.072,11200000.0
2008-01-23 18:14:00,80.082,80.096,80.078,80.096,12800000.0
2008-01-23 18:15:00,80.113,80.154,80.113,80.148,12800000.0
2008-01-23 18:16:00,80.144,80.171,80.144,80.164,12800000.0
2008-01-23 18:17:00,80.167,80.193,80.167,80.183,16000000.0
2008-01-23 18:18:00,80.176,80.18,80.157,80.157,10600000.0
2008-01-23 18:19:00,80.145,80.191,80.145,80.191,8000000.0
2008-01-23 18:20:00,80.243,80.257,80.243,80.255,12200000.0
2008-01-23 18:21:00,80.248,80.264,80.248,80.259,11200000.0
2008-01-23 18:22:00,80.26,80.283,80.211,80.283,16400000.0
2008-01-23 18:23:00,80.264,80.298,80.264,80.298,16000000.0
2008-01-23 18:24:00,80.308,80.32,80.305,80.315,12800000.0
2008-01-23 18:25:00,80.348,80.361,80.348,80.357,11200000.0
2008-01-23 18:26:00,80.373,80.402,80.373,80.399,12800000.0
2008-01-23 18:27:00,80.364,80.383,80.353,80.378,14400000.0
2008-01-23 18:28:00,80.366,80.366,80.321,80.321,13200000.0
2008-01-23 18:29:00,80.326,80.326,80.264,80.264,12800000.0
2008-01-23 18:30:00,80.245,80.245,80.23,80.23,11200000.0
2008-01-23 18:31:00,80.224,80.224,80.139,80.139,13200000.0
2008-01-23 18:32:00,80.114,80.114,80.032,80.032,11200000.0
2008-01-23 18:33:00,80.005,80.005,79.948,79.954,11200000.0
2008-01-23 18:34:00,79.955,79.989,79.954,79.989,12800000.0
2008-01-23 18:35:00,79.996,80.0,79.981,79.999,12800000.0
2008-01-23 18:36:00,80.007,80.03,80.007,80.024,12800000.0
2008-01-23 18:37:00,80.02,80.033,80.016,80.033,17600000.0
2008-01-23 18:38:00,80.049,80.081,80.049,80.081,10600000.0
2008-01-23 18:39:00,80.072,80.101,80.072,80.092,16000000.0
2008-01-23 18:40:00,80.103,80.103,80.084,80.094,12800000.0
2008-01-23 18:41:00,80.062,80.062,80.03,80.03,14400000.0
2008-01-23 18:42:00,80.038,80.046,80.031,80.046,11200000.0
2008-01-23 18:43:00,80.046,80.077,80.046,80.07,12800000.0
2008-01-23 18:44:00,80.061,80.061,80.033,80.033,11200000.0
2008-01-23 18:45:00,80.012,80.012,79.986,79.986,11200000.0
2008-01-23 18:46:00,79.955,79.957,79.945,79.945,11200000.0
2008-01-23 18:47:00,79.913,79.913,79.855,79.855,12800000.0
2008-01-23 18:48:00,79.865,79.868,79.857,79.857,12800000.0
2008-01-23 18:49:00,79.853,79.9,79.853,79.9,12800000.0
2008-01-23 18:50:00,79.916,79.916,79.87,79.898,18000000.0
2008-01-23 18:51:00,79.871,79.9,79.871,79.9,12200000.0
2008-01-23 18:52:00,79.936,79.961,79.936,79.961,12800000.0
2008-01-23 18:53:00,79.98,80.023,79.98,80.01,12800000.0
2008-01-23 18:54:00,79.99,79.997,79.982,79.982,11200000.0
2008-01-23 18:55:00,79.977,80.007,79.977,80.007,11200000.0
2008-01-23 18:56:00,80.008,80.016,79.999,80.014,16000000.0
2008-01-23 18:57:00,80.011,80.013,79.999,80.007,11200000.0
2008-01-23 18:58:00,79.987,79.987,79.961,79.965,11200000.0
2008-01-23 18:59:00,79.962,79.962,79.907,79.907,18000000.0
2008-01-23 19:00:00,79.888,79.908,79.888,79.896,12800000.0
2008-01-23 19:01:00,79.865,79.886,79.865,79.882,16000000.0
2008-01-23 19:02:00,79.917,79.94,79.917,79.94,11200000.0
2008-01-23 19:03:00,79.957,79.957,79.944,79.944,12800000.0
2008-01-23 19:04:00,79.947,79.969,79.947,79.954,16000000.0
2008-01-23 19:05:00,79.92,79.92,79.874,79.874,14400000.0
2008-01-23 19:06:00,79.874,79.903,79.874,79.903,16000000.0
2008-01-23 19:07:00,79.899,79.899,79.874,79.882,11200000.0
2008-01-23 19:08:00,79.92,79.92,79.877,79.877,17600000.0
2008-01-23 19:09:00,79.854,79.87,79.854,79.87,12800000.0
2008-01-23 19:10:00,79.901,79.914,79.896,79.914,17600000.0
2008-01-23 19:11:00,79.903,79.905,79.892,79.905,12800000.0
2008-01-23 19:12:00,79.894,79.894,79.875,79.885,11200000.0
2008-01-23 19:13:00,79.915,79.955,79.915,79.955,11200000.0
2008-01-23 19:14:00,79.959,79.962,79.939,79.939,16000000.0
2008-01-23 19:15:00,79.947,79.951,79.941,79.944,12800000.0
2008-01-23 19:16:00,79.938,79.938,79.906,79.917,12800000.0
2008-01-23 19:17:00,79.923,79.926,79.921,79.925,12800000.0
2008-01-23 19:18:00,79.945,79.979,79.945,79.979,17600000.0
2008-01-23 19:19:00,79.971,80.006,79.97,80.006,16000000.0
2008-01-23 19:20:00,80.009,80.034,80.009,80.014,16000000.0
2008-01-23 19:21:00,80.005,80.018,80.001,80.017,11200000.0
2008-01-23 19:22:00,80.055,80.082,80.055,80.067,11200000.0
2008-01-23 19:23:00,80.054,80.054,79.983,79.983,17600000.0
2008-01-23 19:24:00,79.991,80.007,79.991,80.007,17600000.0
2008-01-23 19:25:00,80.017,80.026,80.013,80.023,17600000.0
2008-01-23 19:26:00,80.025,80.025,80.018,80.023,11200000.0
2008-01-23 19:27:00,80.011,80.011,79.996,79.996,11200000.0
2008-01-23 19:28:00,79.979,79.996,79.979,79.99,12800000.0
2008-01-23 19:29:00,79.981,79.981,79.919,79.919,11200000.0
2008-01-23 19:30:00,79.924,79.94,79.924,79.929,14400000.0
2008-01-23 19:31:00,79.94,79.948,79.925,79.944,11200000.0
2008-01-23 19:32:00,79.923,79.935,79.913,79.913,12800000.0
2008-01-23 19:33:00,79.901,79.901,79.886,79.887,13200000.0
2008-01-23 19:34:00,79.879,79.88,79.842,79.842,12800000.0
2008-01-23 19:35:00,79.822,79.835,79.806,79.806,17600000.0
2008-01-23 19:36:00,79.779,79.789,79.753,79.753,11200000.0
2008-01-23 19:37:00,79.715,79.717,79.703,79.704,11200000.0
2008-01-23 19:38:00,79.674,79.679,79.641,79.641,17600000.0
2008-01-23 19:39:00,79.605,79.624,79.603,79.613,16000000.0
2008-01-23 19:40:00,79.595,79.613,79.594,79.608,14400000.0
2008-01-23 19:41:00,79.626,79.643,79.626,79.637,9400000.0
2008-01-23 19:42:00,79.624,79.63,79.622,79.629,12800000.0
2008-01-23 19:43:00,79.616,79.616,79.583,79.598,11200000.0
2008-01-23 19:44:00,79.578,79.585,79.566,79.567,16000000.0
2008-01-23 19:45:00,79.547,79.562,79.523,79.523,12800000.0
2008-01-23 19:46:00,79.517,79.517,79.468,79.468,11200000.0
2008-01-23 19:47:00,79.497,79.559,79.497,79.551,16000000.0
2008-01-23 19:48:00,79.556,79.573,79.547,79.573,11200000.0
2008-01-23 19:49:00,79.613,79.653,79.613,79.641,12800000.0
2008-01-23 19:50:00,79.658,79.662,79.645,79.645,13200000.0
2008-01-23 19:51:00,79.652,79.679,79.652,79.679,12800000.0
2008-01-23 19:52:00,79.678,79.702,79.669,79.702,11200000.0
2008-01-23 19:53:00,79.701,79.718,79.697,79.718,17600000.0
2008-01-23 19:54:00,79.729,79.73,79.72,79.73,14400000.0
2008-01-23 19:55:00,79.729,79.729,79.694,79.694,9600000.0
2008-01-23 19:56:00,79.706,79.712,79.702,79.702,11200000.0
2008-01-23 19:57:00,79.698,79.706,79.698,79.698,9600000.0
2008-01-23 19:58:00,79.69,79.69,79.67,79.682,14400000.0
2008-01-23 19:59:00,79.693,79.779,79.693,79.779,14400000.0
2008-01-23 20:00:00,79.78,79.798,79.78,79.782,12800000.0
2008-01-23 20:01:00,79.785,79.787,79.779,79.784,11200000.0
2008-01-23 20:02:00,79.782,79.802,79.782,79.792,11200000.0
2008-01-23 20:03:00,79.803,79.845,79.803,79.845,16000000.0
2008-01-23 20:04:00,79.827,79.833,79.786,79.795,12800000.0
2008-01-23 20:05:00,79.791,79.818,79.788,79.818,12800000.0
2008-01-23 20:06:00,79.826,79.897,79.823,79.897,12800000.0
2008-01-23 20:07:00,79.857,79.857,79.839,79.851,8000000.0
2008-01-23 20:08:00,79.82,79.843,79.819,79.833,12800000.0
2008-01-23 20:09:00,79.816,79.816,79.757,79.757,16000000.0
2008-01-23 20:10:00,79.767,79.799,79.767,79.771,18000000.0
2008-01-23 20:11:00,79.762,79.769,79.72,79.72,14800000.0
2008-01-23 20:12:00,79.661,79.661,79.633,79.633,14400000.0
2008-01-23 20:13:00,79.608,79.608,79.561,79.561,11600000.0
2008-01-23 20:14:00,79.563,79.599,79.563,79.599,11600000.0
2008-01-23 20:15:00,79.654,79.703,79.654,79.703,11200000.0
2008-01-23 20:16:00,79.683,79.726,79.68,79.726,12800000.0
2008-01-23 20:17:00,79.746,79.751,79.715,79.738,12800000.0
2008-01-23 20:18:00,79.719,79.719,79.675,79.682,12800000.0
2008-01-23 20:19:00,79.685,79.692,79.685,79.692,11200000.0
2008-01-23 20:20:00,79.704,79.754,79.704,79.754,11200000.0
2008-01-23 20:21:00,79.805,79.826,79.805,79.826,12800000.0
2008-01-23 20:22:00,79.821,79.826,79.793,79.793,11200000.0
2008-01-23 20:23:00,79.784,79.82,79.78,79.798,11200000.0
2008-01-23 20:24:00,79.85,79.851,79.831,79.832,15400000.0
2008-01-23 20:25:00,79.837,79.863,79.837,79.863,12800000.0
2008-01-23 20:26:00,79.841,79.852,79.834,79.852,11200000.0
2008-01-23 20:27:00,79.871,79.88,79.856,79.856,16000000.0
2008-01-23 20:28:00,79.874,79.88,79.857,79.857,17000000.0
2008-01-23 20:29:00,79.846,79.846,79.831,79.831,11200000.0
2008-01-23 20:30:00,79.827,79.831,79.8,79.8,14400000.0
2008-01-23 20:31:00,79.793,79.804,79.783,79.783,14400000.0
2008-01-23 20:32:00,79.779,79.813,79.779,79.812,16000000.0
2008-01-23 20:33:00,79.838,79.871,79.836,79.871,16000000.0
2008-01-23 20:34:00,79.887,79.892,79.877,79.89,16000000.0
2008-01-23 20:35:00,79.899,79.905,79.88,79.88,9600000.0
2008-01-23 20:36:00,79.88,79.917,79.87,79.917,11200000.0
2008-01-23 20:37:00,79.955,79.956,79.913,79.956,17600000.0
2008-01-23 20:38:00,79.983,79.983,79.956,79.961,12800000.0
2008-01-23 20:39:00,79.949,79.964,79.949,79.952,16000000.0
2008-01-23 20:40:00,79.937,79.942,79.931,79.942,12800000.0
2008-01-23 20:41:00,79.964,79.994,79.964,79.985,14400000.0
2008-01-23 20:42:00,79.982,79.982,79.911,79.911,12200000.0
2008-01-23 20:43:00,79.915,79.926,79.913,79.926,17600000.0
2008-01-23 20:44:00,79.911,79.932,79.911,79.932,11200000.0
2008-01-23 20:45:00,79.93,79.937,79.917,79.917,11200000.0
2008-01-23 20:46:00,79.915,79.916,79.905,79.906,12800000.0
2008-01-23 20:47:00,79.926,79.949,79.876,79.938,11200000.0
2008-01-23 20:48:00,79.917,79.95,79.917,79.95,12800000.0
2008-01-23 20:49:00,79.975,80.002,79.975,80.002,4800000.0
2008-01-23 20:50:00,80.067,80.109,80.067,80.089,12800000.0
2008-01-23 20:51:00,80.087,80.087,80.069,80.069,11200000.0
2008-01-23 20:52:00,80.055,80.062,80.051,80.061,10600000.0
2008-01-23 20:53:00,80.052,80.061,80.042,80.061,12200000.0
2008-01-23 20:54:00,80.068,80.068,80.049,80.049,11200000.0
2008-01-23 20:55:00,80.012,80.012,79.985,79.985,12800000.0
2008-01-23 20:56:00,79.974,79.994,79.932,79.932,12800000.0
2008-01-23 20:57:00,79.922,79.969,79.922,79.945,11200000.0
2008-01-23 20:58:00,79.952,79.953,79.943,79.945,17600000.0
2008-01-23 20:59:00,79.949,79.958,79.947,79.958,8000000.0
2008-01-23 21:00:00,79.964,79.967,79.946,79.951,12800000.0
2008-01-23 21:01:00,79.952,79.952,79.926,79.926,11200000.0
2008-01-23 21:02:00,79.92,79.932,79.893,79.893,11200000.0
2008-01-23 21:03:00,79.893,79.895,79.884,79.884,12800000.0
2008-01-23 21:04:00,79.886,79.9,79.886,79.9,11000000.0
2008-01-23 21:05:00,79.914,79.947,79.914,79.947,14400000.0
2008-01-23 21:06:00,79.981,80.054,79.981,80.054,17600000.0
2008-01-23 21:07:00,80.081,80.13,80.081,80.13,12800000.0
2008-01-23 21:08:00,80.125,80.131,80.12,80.12,12800000.0
2008-01-23 21:09:00,80.121,80.157,80.121,80.157,12800000.0
2008-01-23 21:10:00,80.157,80.164,80.117,80.125,12800000.0
2008-01-23 21:11:00,80.12,80.122,80.092,80.092,11200000.0
2008-01-23 21:12:00,80.079,80.088,80.077,80.08,12800000.0
2008-01-23 21:13:00,80.077,80.11,80.077,80.11,12800000.0
2008-01-23 21:14:00,80.136,80.154,80.135,80.154,17600000.0
2008-01-23 21:15:00,80.157,80.165,80.147,80.156,17600000.0
2008-01-23 21:16:00,80.159,80.159,80.141,80.141,12800000.0
2008-01-23 21:17:00,80.123,80.123,80.093,80.093,12800000.0
2008-01-23 21:18:00,80.102,80.154,80.102,80.154,12800000.0
2008-01-23 21:19:00,80.177,80.177,80.136,80.138,12800000.0
2008-01-23 21:20:00,80.135,80.143,80.135,80.139,12800000.0
2008-01-23 21:21:00,80.148,80.175,80.148,80.175,8000000.0
2008-01-23 21:22:00,80.187,80.237,80.187,80.237,12800000.0
2008-01-23 21:23:00,80.276,80.293,80.276,80.283,14400000.0
2008-01-23 21:24:00,80.27,80.27,80.247,80.247,12800000.0
2008-01-23 21:25:00,80.276,80.323,80.276,80.323,11200000.0
2008-01-23 21:26:00,80.313,80.381,80.313,80.381,17600000.0
2008-01-23 21:27:00,80.424,80.465,80.424,80.462,11200000.0
2008-01-23 21:28:00,80.473,80.485,80.473,80.485,12200000.0
2008-01-23 21:29:00,80.469,80.489,80.469,80.478,13200000.0
2008-01-23 21:30:00,80.471,80.471,80.45,80.454,11200000.0
2008-01-23 21:31:00,80.471,80.48,80.471,80.479,11200000.0
2008-01-23 21:32:00,80.458,80.458,80.359,80.359,11200000.0
2008-01-23 21:33:00,80.327,80.351,80.327,80.342,11200000.0
2008-01-23 21:34:00,80.36,80.379,80.36,80.368,11200000.0
2008-01-23 21:35:00,80.366,80.387,80.363,80.368,11200000.0
2008-01-23 21:36:00,80.327,80.351,80.327,80.345,17600000.0
2008-01-23 21:37:00,80.341,80.341,80.326,80.334,12800000.0
2008-01-23 21:38:00,80.333,80.336,80.324,80.324,12800000.0
2008-01-23 21:39:00,80.33,80.429,80.33,80.429,16000000.0
2008-01-23 21:40:00,80.429,80.429,80.409,80.426,16000000.0
2008-01-23 21:41:00,80.424,80.426,80.393,80.393,9600000.0
2008-01-23 21:42:00,80.357,80.357,80.258,80.258,14400000.0
2008-01-23 21:43:00,80.253,80.312,80.253,80.312,17600000.0
2008-01-23 21:44:00,80.29,80.324,80.287,80.319,17600000.0
2008-01-23 21:45:00,80.337,80.37,80.337,80.361,14400000.0
2008-01-23 21:46:00,80.352,80.36,80.332,80.36,12800000.0
2008-01-23 21:47:00,80.37,80.37,80.336,80.336,4800000.0
2008-01-23 21:48:00,80.313,80.313,80.272,80.272,17600000.0
2008-01-23 21:49:00,80.287,80.289,80.271,80.271,14400000.0
2008-01-23 21:50:00,80.262,80.295,80.262,80.295,11200000.0
2008-01-23 21:51:00,80.312,80.316,80.227,80.316,12800000.0
2008-01-23 21:52:00,80.314,80.326,80.312,80.326,11200000.0
2008-01-23 21:53:00,80.306,80.306,80.267,80.267,17600000.0
2008-01-23 21:54:00,80.251,80.28,80.249,80.249,14400000.0
2008-01-23 21:55:00,80.216,80.257,80.213,80.257,8000000.0
2008-01-23 21:56:00,80.272,80.272,80.241,80.241,12800000.0
2008-01-23 21:57:00,80.247,80.297,80.247,80.297,7400000.0
2008-01-23 21:58:00,80.304,80.304,80.274,80.289,11200000.0
2008-01-23 21:59:00,80.281,80.281,80.262,80.267,8000000.0
2008-01-23 22:00:00,80.29,80.324,80.29,80.324,12800000.0
2008-01-23 22:01:00,80.337,80.353,80.266,80.353,11200000.0
2008-01-23 22:02:00,80.398,80.461,80.398,80.459,12200000.0
2008-01-23 22:03:00,80.553,80.635,80.553,80.635,6400000.0
2008-01-23 22:04:00,80.671,80.704,80.643,80.643,11200000.0
2008-01-23 22:05:00,80.711,80.729,80.701,80.704,11200000.0
2008-01-23 22:06:00,80.694,80.694,80.668,80.668,17600000.0
2008-01-23 22:07:00,80.681,80.724,80.681,80.724,12800000.0
2008-01-23 22:08:00,80.816,80.842,80.816,80.83,11200000.0
2008-01-23 22:09:00,80.822,80.902,80.822,80.902,11200000.0
2008-01-23 22:10:00,80.899,80.935,80.894,80.916,17000000.0
2008-01-23 22:11:00,80.917,80.958,80.917,80.956,8000000.0
2008-01-23 22:12:00,80.937,80.94,80.886,80.891,11200000.0
2008-01-23 22:13:00,80.884,80.919,80.884,80.901,12800000.0
2008-01-23 22:14:00,80.895,80.901,80.862,80.862,16000000.0
2008-01-23 22:15:00,80.853,80.858,80.839,80.839,16000000.0
2008-01-23 22:16:00,80.822,80.822,80.784,80.785,12800000.0
2008-01-23 22:17:00,80.758,80.758,80.72,80.737,11200000.0
2008-01-23 22:18:00,80.741,80.741,80.731,80.731,12200000.0
2008-01-23 22:19:00,80.72,80.726,80.72,80.725,14400000.0
2008-01-23 22:20:00,80.72,80.72,80.709,80.713,11200000.0
2008-01-23 22:21:00,80.715,80.741,80.715,80.741,9600000.0
2008-01-23 22:22:00,80.759,80.796,80.759,80.796,11200000.0
2008-01-23 22:23:00,80.806,80.812,80.799,80.799,12800000.0
2008-01-23 22:24:00,80.812,80.86,80.808,80.86,12800000.0
2008-01-23 22:25:00,80.902,80.902,80.882,80.898,14800000.0
2008-01-23 22:26:00,80.979,80.979,80.927,80.927,11200000.0
2008-01-23 22:27:00,80.931,80.958,80.929,80.929,12800000.0
2008-01-23 22:28:00,80.943,80.943,80.891,80.891,17600000.0
2008-01-23 22:29:00,80.919,81.065,80.919,81.065,6400000.0
2008-01-23 22:30:00,81.105,81.122,81.097,81.122,12800000.0
2008-01-23 22:31:00,81.11,81.133,81.107,81.131,11200000.0
2008-01-23 22:32:00,81.181,81.283,81.18,81.283,12800000.0
2008-01-23 22:33:00,81.336,81.36,81.327,81.36,12800000.0
2008-01-23 22:34:00,81.36,81.36,81.321,81.321,12800000.0
2008-01-23 22:35:00,81.348,81.432,81.348,81.432,12800000.0
2008-01-23 22:36:00,81.414,81.463,81.414,81.463,12800000.0
2008-01-23 22:37:00,81.471,81.477,81.448,81.448,13200000.0
2008-01-23 22:38:00,81.411,81.444,81.369,81.444,17600000.0
2008-01-23 22:39:00,81.482,81.529,81.48,81.529,12800000.0
2008-01-23 22:40:00,81.523,81.531,81.494,81.494,16000000.0
2008-01-23 22:41:00,81.476,81.476,81.399,81.399,12800000.0
2008-01-23 22:42:00,81.37,81.374,81.364,81.364,11200000.0
2008-01-23 22:43:00,81.375,81.408,81.364,81.408,8000000.0
2008-01-23 22:44:00,81.427,81.473,81.427,81.473,16000000.0
2008-01-23 22:45:00,81.465,81.475,81.447,81.47,14800000.0
2008-01-23 22:46:00,81.448,81.454,81.437,81.454,12800000.0
2008-01-23 22:47:00,81.441,81.447,81.433,81.433,12800000.0
2008-01-23 22:48:00,81.418,81.483,81.418,81.463,12800000.0
2008-01-23 22:49:00,81.501,81.564,81.501,81.564,11200000.0
2008-01-23 22:50:00,81.55,81.599,81.55,81.598,17600000.0
2008-01-23 22:51:00,81.576,81.578,81.571,81.571,8000000.0
2008-01-23 22:52:00,81.554,81.554,81.508,81.521,14400000.0
2008-01-23 22:53:00,81.544,81.584,81.544,81.584,11600000.0
2008-01-23 22:54:00,81.573,81.58,81.569,81.578,11200000.0
2008-01-23 22:55:00,81.575,81.59,81.575,81.581,12800000.0
2008-01-23 22:56:00,81.587,81.633,81.587,81.628,12800000.0
2008-01-23 22:57:00,81.627,81.666,81.627,81.666,11200000.0
2008-01-23 22:58:00,81.679,81.688,81.675,81.681,14400000.0
2008-01-23 22:59:00,81.675,81.68,81.655,81.67,11200000.0
2008-01-23 23:00:00,81.668,81.691,81.668,81.672,12800000.0
2008-01-23 23:01:00,81.658,81.658,81.635,81.637,12800000.0
2008-01-23 23:02:00,81.629,81.652,81.629,81.651,12800000.0
2008-01-23 23:03:00,81.652,81.767,81.648,81.767,12800000.0
2008-01-23 23:04:00,81.813,81.831,81.802,81.831,11200000.0
2008-01-23 23:05:00,81.86,81.871,81.846,81.846,11200000.0
2008-01-23 23:06:00,81.863,81.873,81.856,81.856,18000000.0
2008-01-23 23:07:00,81.891,81.891,81.858,81.881,11200000.0
2008-01-23 23:08:00,81.873,81.88,81.847,81.88,11200000.0
2008-01-23 23:09:00,81.915,81.915,81.811,81.811,9600000.0
2008-01-23 23:10:00,81.8,81.8,81.774,81.774,11200000.0
2008-01-23 23:11:00,81.807,81.847,81.805,81.847,12800000.0
2008-01-23 23:12:00,81.854,81.857,81.845,81.851,14400000.0
2008-01-23 23:13:00,81.84,81.84,81.819,81.825,14400000.0
2008-01-23 23:14:00,81.822,81.822,81.792,81.792,17600000.0
2008-01-23 23:15:00,81.816,81.827,81.815,81.815,13200000.0
2008-01-23 23:16:00,81.798,81.806,81.782,81.806,12800000.0
2008-01-23 23:17:00,81.798,81.807,81.79,81.798,17600000.0
2008-01-23 23:18:00,81.823,81.841,81.823,81.839,11200000.0
2008-01-23 23:19:00,81.835,81.849,81.833,81.838,12800000.0
2008-01-23 23:20:00,81.834,81.849,81.834,81.836,12800000.0
2008-01-23 23:21:00,81.842,81.856,81.836,81.846,13200000.0
2008-01-23 23:22:00,81.837,81.837,81.82,81.82,13200000.0
2008-01-23 23:23:00,81.783,81.783,81.763,81.776,12800000.0
2008-01-23 23:24:00,81.774,81.785,81.774,81.783,12800000.0
2008-01-23 23:25:00,81.775,81.785,81.69,81.785,11600000.0
2008-01-23 23:26:00,81.786,81.838,81.786,81.838,16000000.0
2008-01-23 23:27:00,81.832,81.847,81.823,81.834,16000000.0
2008-01-23 23:28:00,81.811,81.811,81.791,81.805,12800000.0
2008-01-23 23:29:00,81.795,81.804,81.793,81.793,11200000.0
2008-01-23 23:30:00,81.794,81.81,81.794,81.808,12800000.0
2008-01-23 23:31:00,81.807,81.816,81.802,81.816,11200000.0
2008-01-23 23:32:00,81.813,81.816,81.799,81.808,17000000.0
2008-01-23 23:33:00,81.806,81.809,81.802,81.802,14400000.0
2008-01-23 23:34:00,81.8,81.809,81.798,81.801,13800000.0
2008-01-23 23:35:00,81.789,81.804,81.789,81.804,12800000.0
2008-01-23 23:36:00,81.804,81.821,81.802,81.821,12800000.0
2008-01-23 23:37:00,81.824,81.824,81.806,81.806,16000000.0
2008-01-23 23:38:00,81.825,81.888,81.822,81.888,11200000.0
2008-01-23 23:39:00,81.906,81.907,81.799,81.887,11200000.0
2008-01-23 23:40:00,81.891,81.924,81.878,81.924,12800000.0
2008-01-23 23:41:00,81.917,81.929,81.917,81.927,12800000.0
2008-01-23 23:42:00,81.916,81.916,81.902,81.902,14400000.0
2008-01-23 23:43:00,81.885,81.912,81.885,81.912,11200000.0
2008-01-23 23:44:00,81.92,81.927,81.909,81.909,12800000.0
2008-01-23 23:45:00,81.913,81.931,81.913,81.931,16000000.0
2008-01-23 23:46:00,81.933,81.933,81.917,81.922,11600000.0
2008-01-23 23:47:00,81.917,81.917,81.906,81.913,12800000.0
2008-01-23 23:48:00,81.903,81.904,81.894,81.894,12800000.0
2008-01-23 23:49:00,81.888,81.898,81.886,81.886,11200000.0
2008-01-23 23:50:00,81.891,81.896,81.882,81.883,11200000.0
2008-01-23 23:51:00,81.798,81.897,81.798,81.882,11200000.0
2008-01-23 23:52:00,81.87,81.877,81.849,81.849,14400000.0
2008-01-23 23:53:00,81.837,81.837,81.82,81.827,13800000.0
2008-01-23 23:54:00,81.808,81.808,81.786,81.786,11200000.0
2008-01-23 23:55:00,81.761,81.765,81.757,81.758,12800000.0
2008-01-23 23:56:00,81.778,81.786,81.778,81.778,12800000.0
2008-01-23 23:57:00,81.764,81.77,81.756,81.764,13200000.0
2008-01-23 23:58:00,81.76,81.76,81.75,81.75,11200000.0
2008-01-23 23:59:00,81.721,81.727,81.711,81.718,14400000.0
2008-01-24 00:00:00,81.692,81.692,81.656,81.671,12800000.0
2008-01-24 00:01:00,81.683,81.697,81.683,81.697,11200000.0
2008-01-24 00:02:00,81.675,81.679,81.668,81.677,12800000.0
2008-01-24 00:03:00,81.677,81.677,81.667,81.675,11200000.0
2008-01-24 00:04:00,81.675,81.684,81.665,81.679,14400000.0
2008-01-24 00:05:00,81.668,81.69,81.668,81.668,12800000.0
2008-01-24 00:06:00,81.632,81.632,81.614,81.617,11200000.0
2008-01-24 00:07:00,81.615,81.627,81.604,81.626,12800000.0
2008-01-24 00:08:00,81.613,81.613,81.589,81.594,12800000.0
2008-01-24 00:09:00,81.586,81.586,81.56,81.579,12800000.0
2008-01-24 00:10:00,81.593,81.617,81.587,81.617,12800000.0
2008-01-24 00:11:00,81.614,81.618,81.581,81.583,11200000.0
2008-01-24 00:12:00,81.57,81.586,81.57,81.586,11200000.0
2008-01-24 00:13:00,81.583,81.598,81.575,81.598,17600000.0
2008-01-24 00:14:00,81.593,81.593,81.559,81.559,11200000.0
2008-01-24 00:15:00,81.555,81.555,81.538,81.538,8000000.0
2008-01-24 00:16:00,81.53,81.53,81.512,81.526,10600000.0
2008-01-24 00:17:00,81.526,81.55,81.526,81.55,12800000.0
2008-01-24 00:18:00,81.53,81.537,81.501,81.515,11200000.0
2008-01-24 00:19:00,81.514,81.514,81.502,81.502,11200000.0
2008-01-24 00:20:00,81.489,81.49,81.424,81.472,14400000.0
2008-01-24 00:21:00,81.482,81.497,81.482,81.487,11200000.0
2008-01-24 00:22:00,81.48,81.497,81.48,81.494,17600000.0
2008-01-24 00:23:00,81.498,81.499,81.489,81.489,12800000.0
2008-01-24 00:24:00,81.507,81.522,81.507,81.518,17600000.0
2008-01-24 00:25:00,81.522,81.542,81.517,81.54,11600000.0
2008-01-24 00:26:00,81.524,81.527,81.519,81.519,11200000.0
2008-01-24 00:27:00,81.521,81.524,81.52,81.524,12800000.0
2008-01-24 00:28:00,81.523,81.532,81.518,81.523,12800000.0
2008-01-24 00:29:00,81.521,81.527,81.519,81.527,14400000.0
2008-01-24 00:30:00,81.5,81.504,81.491,81.499,12800000.0
2008-01-24 00:31:00,81.509,81.524,81.509,81.522,14400000.0
2008-01-24 00:32:00,81.521,81.528,81.507,81.507,14400000.0
2008-01-24 00:33:00,81.5,81.5,81.46,81.46,11200000.0
2008-01-24 00:34:00,81.444,81.444,81.404,81.404,17000000.0
2008-01-24 00:35:00,81.4,81.409,81.395,81.409,11200000.0
2008-01-24 00:36:00,81.411,81.414,81.41,81.41,12800000.0
2008-01-24 00:37:00,81.416,81.418,81.413,81.413,11200000.0
2008-01-24 00:38:00,81.415,81.415,81.396,81.409,14400000.0
2008-01-24 00:39:00,81.425,81.434,81.423,81.434,11200000.0
2008-01-24 00:40:00,81.433,81.433,81.392,81.392,12800000.0
2008-01-24 00:41:00,81.377,81.377,81.36,81.363,11200000.0
2008-01-24 00:42:00,81.413,81.414,81.403,81.414,11200000.0
2008-01-24 00:43:00,81.429,81.445,81.423,81.445,12800000.0
2008-01-24 00:44:00,81.457,81.461,81.453,81.454,17600000.0
2008-01-24 00:45:00,81.447,81.449,81.417,81.449,15400000.0
2008-01-24 00:46:00,81.44,81.456,81.44,81.456,15400000.0
2008-01-24 00:47:00,81.463,81.463,81.43,81.43,11200000.0
2008-01-24 00:48:00,81.413,81.413,81.377,81.377,11200000.0
2008-01-24 00:49:00,81.402,81.416,81.402,81.416,8000000.0
2008-01-24 00:50:00,81.416,81.416,81.402,81.404,11200000.0
2008-01-24 00:51:00,81.415,81.418,81.409,81.416,11200000.0
2008-01-24 00:52:00,81.403,81.417,81.398,81.398,14400000.0
2008-01-24 00:53:00,81.389,81.389,81.371,81.378,16000000.0
2008-01-24 00:54:00,81.387,81.392,81.383,81.392,16000000.0
2008-01-24 00:55:00,81.396,81.403,81.392,81.401,11200000.0
2008-01-24 00:56:00,81.405,81.408,81.391,81.408,14400000.0
2008-01-24 00:57:00,81.411,81.425,81.411,81.414,17600000.0
2008-01-24 00:58:00,81.419,81.424,81.41,81.42,11600000.0
2008-01-24 00:59:00,81.415,81.415,81.377,81.388,13200000.0
2008-01-24 01:00:00,81.394,81.394,81.366,81.366,9600000.0
2008-01-24 01:01:00,81.338,81.352,81.329,81.352,17600000.0
2008-01-24 01:02:00,81.35,81.352,81.346,81.351,11200000.0
2008-01-24 01:03:00,81.341,81.35,81.334,81.341,11200000.0
2008-01-24 01:04:00,81.362,81.362,81.331,81.331,11200000.0
2008-01-24 01:05:00,81.326,81.342,81.326,81.338,12200000.0
2008-01-24 01:06:00,81.357,81.376,81.354,81.358,11200000.0
2008-01-24 01:07:00,81.374,81.419,81.374,81.419,11200000.0
2008-01-24 01:08:00,81.425,81.425,81.406,81.423,11200000.0
2008-01-24 01:09:00,81.443,81.473,81.441,81.473,12800000.0
2008-01-24 01:10:00,81.51,81.547,81.51,81.547,17600000.0
2008-01-24 01:11:00,81.471,81.569,81.471,81.569,11200000.0
2008-01-24 01:12:00,81.595,81.618,81.595,81.605,12800000.0
2008-01-24 01:13:00,81.607,81.607,81.571,81.571,11200000.0
2008-01-24 01:14:00,81.593,81.598,81.582,81.584,11200000.0
2008-01-24 01:15:00,81.574,81.574,81.534,81.534,11200000.0
2008-01-24 01:16:00,81.514,81.529,81.513,81.528,11200000.0
2008-01-24 01:17:00,81.542,81.576,81.537,81.576,11200000.0
2008-01-24 01:18:00,81.591,81.604,81.591,81.604,10600000.0
2008-01-24 01:19:00,81.606,81.61,81.594,81.594,16000000.0
2008-01-24 01:20:00,81.59,81.594,81.586,81.59,16000000.0
2008-01-24 01:21:00,81.595,81.606,81.595,81.606,11200000.0
2008-01-24 01:22:00,81.605,81.623,81.604,81.623,12800000.0
2008-01-24 01:23:00,81.625,81.625,81.59,81.59,12200000.0
2008-01-24 01:24:00,81.592,81.597,81.585,81.585,12800000.0
2008-01-24 01:25:00,81.563,81.563,81.538,81.538,14400000.0
2008-01-24 01:26:00,81.537,81.537,81.518,81.523,10600000.0
2008-01-24 01:27:00,81.509,81.515,81.507,81.509,11200000.0
2008-01-24 01:28:00,81.509,81.532,81.509,81.532,17600000.0
2008-01-24 01:29:00,81.537,81.537,81.518,81.518,12800000.0
2008-01-24 01:30:00,81.52,81.524,81.517,81.524,11200000.0
2008-01-24 01:31:00,81.521,81.528,81.518,81.528,12800000.0
2008-01-24 01:32:00,81.533,81.539,81.525,81.539,10600000.0
2008-01-24 01:33:00,81.536,81.539,81.524,81.535,12800000.0
2008-01-24 01:34:00,81.524,81.534,81.521,81.521,17600000.0
2008-01-24 01:35:00,81.566,81.566,81.549,81.555,11200000.0
2008-01-24 01:36:00,81.557,81.558,81.539,81.554,12800000.0
2008-01-24 01:37:00,81.601,81.614,81.565,81.565,13800000.0
2008-01-24 01:38:00,81.535,81.536,81.522,81.522,17600000.0
2008-01-24 01:39:00,81.528,81.528,81.427,81.52,12800000.0
2008-01-24 01:40:00,81.543,81.547,81.537,81.545,12800000.0
2008-01-24 01:41:00,81.542,81.542,81.528,81.528,12800000.0
2008-01-24 01:42:00,81.535,81.535,81.51,81.51,10600000.0
2008-01-24 01:43:00,81.488,81.488,81.475,81.476,11200000.0
2008-01-24 01:44:00,81.474,81.483,81.466,81.479,11200000.0
2008-01-24 01:45:00,81.509,81.522,81.509,81.515,10600000.0
2008-01-24 01:46:00,81.498,81.498,81.484,81.484,11200000.0
2008-01-24 01:47:00,81.47,81.47,81.434,81.445,18000000.0
2008-01-24 01:48:00,81.451,81.451,81.423,81.43,12800000.0
2008-01-24 01:49:00,81.431,81.435,81.418,81.418,11200000.0
2008-01-24 01:50:00,81.417,81.417,81.407,81.414,16000000.0
2008-01-24 01:51:00,81.399,81.403,81.384,81.393,17000000.0
2008-01-24 01:52:00,81.378,81.383,81.363,81.365,12800000.0
2008-01-24 01:53:00,81.348,81.348,81.325,81.325,14400000.0
2008-01-24 01:54:00,81.335,81.336,81.328,81.336,12800000.0
2008-01-24 01:55:00,81.337,81.342,81.337,81.341,11200000.0
2008-01-24 01:56:00,81.343,81.352,81.341,81.35,16000000.0
2008-01-24 01:57:00,81.375,81.404,81.375,81.393,11200000.0
2008-01-24 01:58:00,81.408,81.414,81.402,81.414,17600000.0
2008-01-24 01:59:00,81.428,81.466,81.428,81.466,12200000.0
2008-01-24 02:00:00,81.483,81.483,81.475,81.476,16000000.0
2008-01-24 02:01:00,81.498,81.54,81.498,81.54,11200000.0
2008-01-24 02:02:00,81.534,81.536,81.525,81.525,19200000.0
2008-01-24 02:03:00,81.517,81.517,81.497,81.497,12800000.0
2008-01-24 02:04:00,81.488,81.488,81.427,81.428,14400000.0
2008-01-24 02:05:00,81.426,81.426,81.418,81.42,12800000.0
2008-01-24 02:06:00,81.438,81.45,81.434,81.438,12800000.0
2008-01-24 02:07:00,81.462,81.476,81.462,81.464,20800000.0
2008-01-24 02:08:00,81.474,81.5,81.474,81.5,18000000.0
2008-01-24 02:09:00,81.529,81.557,81.529,81.557,14400000.0
2008-01-24 02:10:00,81.562,81.575,81.562,81.568,12200000.0
2008-01-24 02:11:00,81.571,81.573,81.55,81.552,12800000.0
2008-01-24 02:12:00,81.552,81.555,81.533,81.54,13200000.0
2008-01-24 02:13:00,81.536,81.538,81.518,81.518,15400000.0
2008-01-24 02:14:00,81.545,81.574,81.545,81.574,12800000.0
2008-01-24 02:15:00,81.565,81.578,81.554,81.578,12800000.0
2008-01-24 02:16:00,81.569,81.573,81.552,81.554,17600000.0
2008-01-24 02:17:00,81.542,81.542,81.53,81.53,11200000.0
2008-01-24 02:18:00,81.541,81.549,81.531,81.549,12800000.0
2008-01-24 02:19:00,81.556,81.572,81.552,81.564,11200000.0
2008-01-24 02:20:00,81.566,81.575,81.564,81.569,14400000.0
2008-01-24 02:21:00,81.568,81.571,81.552,81.559,17600000.0
2008-01-24 02:22:00,81.549,81.561,81.543,81.561,12200000.0
2008-01-24 02:23:00,81.564,81.59,81.564,81.59,11200000.0
2008-01-24 02:24:00,81.584,81.584,81.572,81.577,11200000.0
2008-01-24 02:25:00,81.586,81.612,81.586,81.612,24000000.0
2008-01-24 02:26:00,81.626,81.643,81.626,81.641,10600000.0
2008-01-24 02:27:00,81.652,81.667,81.648,81.648,12800000.0
2008-01-24 02:28:00,81.654,81.683,81.654,81.683,11200000.0
2008-01-24 02:29:00,81.682,81.697,81.682,81.697,11200000.0
2008-01-24 02:30:00,81.692,81.701,81.692,81.701,16000000.0
2008-01-24 02:31:00,81.714,81.714,81.695,81.699,14400000.0
2008-01-24 02:32:00,81.7,81.709,81.681,81.681,16000000.0
2008-01-24 02:33:00,81.666,81.675,81.666,81.673,11200000.0
2008-01-24 02:34:00,81.66,81.66,81.615,81.615,11200000.0
2008-01-24 02:35:00,81.605,81.629,81.6,81.629,12800000.0
2008-01-24 02:36:00,81.622,81.624,81.61,81.61,16000000.0
2008-01-24 02:37:00,81.619,81.644,81.619,81.642,12800000.0
2008-01-24 02:38:00,81.628,81.649,81.625,81.646,11200000.0
2008-01-24 02:39:00,81.659,81.659,81.627,81.627,11200000.0
2008-01-24 02:40:00,81.64,81.658,81.64,81.658,11200000.0
2008-01-24 02:41:00,81.639,81.639,81.626,81.634,12800000.0
2008-01-24 02:42:00,81.631,81.634,81.626,81.628,12800000.0
2008-01-24 02:43:00,81.648,81.682,81.648,81.682,25600000.0
2008-01-24 02:44:00,81.671,81.675,81.669,81.673,17600000.0
2008-01-24 02:45:00,81.679,81.697,81.679,81.695,16000000.0
2008-01-24 02:46:00,81.694,81.694,81.674,81.675,17600000.0
2008-01-24 02:47:00,81.703,81.703,81.681,81.681,16000000.0
2008-01-24 02:48:00,81.693,81.712,81.693,81.7,11200000.0
2008-01-24 02:49:00,81.693,81.694,81.669,81.669,16000000.0
2008-01-24 02:50:00,81.654,81.66,81.636,81.636,16000000.0
2008-01-24 02:51:00,81.659,81.68,81.655,81.655,16000000.0
2008-01-24 02:52:00,81.656,81.675,81.656,81.675,11200000.0
2008-01-24 02:53:00,81.676,81.676,81.609,81.656,12800000.0
2008-01-24 02:54:00,81.644,81.66,81.644,81.652,12800000.0
2008-01-24 02:55:00,81.615,81.615,81.586,81.586,12800000.0
2008-01-24 02:56:00,81.552,81.559,81.549,81.559,22400000.0
2008-01-24 02:57:00,81.572,81.58,81.563,81.58,11200000.0
2008-01-24 02:58:00,81.574,81.574,81.56,81.564,17600000.0
2008-01-24 02:59:00,81.558,81.558,81.515,81.515,16000000.0
2008-01-24 03:00:00,81.5,81.5,81.472,81.472,11200000.0
2008-01-24 03:01:00,81.466,81.466,81.45,81.459,12800000.0
2008-01-24 03:02:00,81.472,81.484,81.47,81.482,12800000.0
2008-01-24 03:03:00,81.472,81.472,81.44,81.44,12800000.0
2008-01-24 03:04:00,81.427,81.446,81.427,81.432,28800000.0
2008-01-24 03:05:00,81.425,81.425,81.39,81.39,17600000.0
2008-01-24 03:06:00,81.357,81.37,81.35,81.35,17600000.0
2008-01-24 03:07:00,81.351,81.385,81.351,81.381,11200000.0
2008-01-24 03:08:00,81.391,81.397,81.371,81.371,17600000.0
2008-01-24 03:09:00,81.395,81.402,81.387,81.402,14400000.0
2008-01-24 03:10:00,81.397,81.413,81.397,81.401,16000000.0
2008-01-24 03:11:00,81.395,81.423,81.395,81.423,12800000.0
2008-01-24 03:12:00,81.415,81.418,81.396,81.407,12800000.0
2008-01-24 03:13:00,81.428,81.444,81.427,81.427,14400000.0
2008-01-24 03:14:00,81.424,81.424,81.414,81.418,11200000.0
2008-01-24 03:15:00,81.433,81.443,81.421,81.436,18000000.0
2008-01-24 03:16:00,81.434,81.45,81.434,81.439,10600000.0
2008-01-24 03:17:00,81.442,81.442,81.427,81.427,12800000.0
2008-01-24 03:18:00,81.432,81.432,81.42,81.425,12200000.0
2008-01-24 03:19:00,81.418,81.43,81.418,81.422,16000000.0
2008-01-24 03:20:00,81.414,81.419,81.38,81.38,9600000.0
2008-01-24 03:21:00,81.393,81.393,81.363,81.363,11200000.0
2008-01-24 03:22:00,81.355,81.373,81.355,81.373,12800000.0
2008-01-24 03:23:00,81.37,81.39,81.37,81.39,17600000.0
2008-01-24 03:24:00,81.381,81.385,81.356,81.356,11200000.0
2008-01-24 03:25:00,81.36,81.386,81.36,81.382,19200000.0
2008-01-24 03:26:00,81.367,81.368,81.36,81.365,12800000.0
2008-01-24 03:27:00,81.354,81.354,81.337,81.342,12800000.0
2008-01-24 03:28:00,81.346,81.346,81.306,81.306,11200000.0
2008-01-24 03:29:00,81.311,81.314,81.243,81.243,10600000.0
2008-01-24 03:30:00,81.249,81.249,81.239,81.245,12800000.0
2008-01-24 03:31:00,81.216,81.216,81.196,81.196,32000000.0
2008-01-24 03:32:00,81.207,81.245,81.207,81.245,17600000.0
2008-01-24 03:33:00,81.25,81.251,81.229,81.229,12800000.0
2008-01-24 03:34:00,81.232,81.232,81.196,81.196,12800000.0
2008-01-24 03:35:00,81.19,81.214,81.182,81.214,14400000.0
2008-01-24 03:36:00,81.218,81.222,81.217,81.221,11200000.0
2008-01-24 03:37:00,81.197,81.209,81.184,81.184,17600000.0
2008-01-24 03:38:00,81.187,81.187,81.175,81.177,12800000.0
2008-01-24 03:39:00,81.166,81.181,81.166,81.181,17000000.0
2008-01-24 03:40:00,81.17,81.17,81.164,81.164,12800000.0
2008-01-24 03:41:00,81.16,81.164,81.128,81.128,12800000.0
2008-01-24 03:42:00,81.099,81.127,81.097,81.097,17600000.0
2008-01-24 03:43:00,81.096,81.119,81.096,81.103,13800000.0
2008-01-24 03:44:00,81.091,81.107,81.091,81.101,28800000.0
2008-01-24 03:45:00,81.084,81.086,81.071,81.071,14400000.0
2008-01-24 03:46:00,81.068,81.082,81.068,81.081,12800000.0
2008-01-24 03:47:00,81.068,81.093,81.068,81.093,12800000.0
2008-01-24 03:48:00,81.114,81.131,81.113,81.131,16000000.0
2008-01-24 03:49:00,81.134,81.134,81.098,81.098,12800000.0
2008-01-24 03:50:00,81.077,81.079,81.067,81.076,12800000.0
2008-01-24 03:51:00,81.081,81.103,81.08,81.103,12800000.0
2008-01-24 03:52:00,81.117,81.117,81.086,81.093,12800000.0
2008-01-24 03:53:00,81.127,81.138,81.127,81.138,11200000.0
2008-01-24 03:54:00,81.142,81.146,81.134,81.143,11200000.0
2008-01-24 03:55:00,81.148,81.178,81.145,81.162,10600000.0
2008-01-24 03:56:00,81.173,81.188,81.168,81.168,11600000.0
2008-01-24 03:57:00,81.15,81.159,81.128,81.153,11200000.0
2008-01-24 03:58:00,81.146,81.207,81.146,81.207,12200000.0
2008-01-24 03:59:00,81.219,81.219,81.205,81.21,17000000.0
2008-01-24 04:00:00,81.216,81.272,81.216,81.272,9600000.0
2008-01-24 04:01:00,81.277,81.277,81.257,81.271,11200000.0
2008-01-24 04:02:00,81.253,81.253,81.208,81.208,12800000.0
2008-01-24 04:03:00,81.121,81.213,81.121,81.21,11200000.0
2008-01-24 04:04:00,81.2,81.2,81.125,81.125,9600000.0
2008-01-24 04:05:00,81.118,81.137,81.102,81.132,14400000.0
2008-01-24 04:06:00,81.136,81.139,81.136,81.139,9600000.0
2008-01-24 04:07:00,81.129,81.148,81.129,81.148,12800000.0
2008-01-24 04:08:00,81.134,81.134,81.113,81.115,12800000.0
2008-01-24 04:09:00,81.117,81.125,81.117,81.122,11200000.0
2008-01-24 04:10:00,81.123,81.125,81.112,81.119,16000000.0
2008-01-24 04:11:00,81.126,81.126,81.118,81.118,8000000.0
2008-01-24 04:12:00,81.126,81.126,81.102,81.107,12800000.0
2008-01-24 04:13:00,81.095,81.106,81.095,81.102,17600000.0
2008-01-24 04:14:00,81.108,81.115,81.098,81.103,11200000.0
2008-01-24 04:15:00,81.086,81.092,81.084,81.086,16000000.0
2008-01-24 04:16:00,81.077,81.083,81.068,81.074,14400000.0
2008-01-24 04:17:00,81.053,81.053,81.043,81.049,17400000.0
2008-01-24 04:18:00,81.057,81.06,81.051,81.051,12800000.0
2008-01-24 04:19:00,81.021,81.021,81.004,81.008,35600000.0
2008-01-24 04:20:00,81.008,81.039,81.008,81.039,8400000.0
2008-01-24 04:21:00,81.034,81.043,81.027,81.027,11200000.0
2008-01-24 04:22:00,81.03,81.03,81.011,81.011,12800000.0
2008-01-24 04:23:00,81.014,81.014,80.993,80.993,12800000.0
2008-01-24 04:24:00,80.994,81.003,80.991,81.001,15400000.0
2008-01-24 04:25:00,81.0,81.001,80.995,80.998,16000000.0
2008-01-24 04:26:00,80.983,80.983,80.969,80.969,12800000.0
2008-01-24 04:27:00,80.963,80.972,80.96,80.964,17600000.0
2008-01-24 04:28:00,80.97,80.995,80.97,80.995,12800000.0
2008-01-24 04:29:00,80.989,81.002,80.989,80.992,16000000.0
2008-01-24 04:30:00,80.985,80.991,80.923,80.976,11200000.0
2008-01-24 04:31:00,80.987,80.987,80.98,80.98,12800000.0
2008-01-24 04:32:00,80.987,81.003,80.987,81.0,17600000.0
2008-01-24 04:33:00,80.981,81.002,80.981,81.0,12800000.0
2008-01-24 04:34:00,81.008,81.009,80.998,81.006,14400000.0
2008-01-24 04:35:00,81.024,81.033,81.021,81.031,11200000.0
2008-01-24 04:36:00,81.058,81.058,81.044,81.044,11200000.0
2008-01-24 04:37:00,81.036,81.045,81.034,81.045,12800000.0
2008-01-24 04:38:00,81.041,81.041,81.018,81.018,15400000.0
2008-01-24 04:39:00,81.041,81.06,81.023,81.048,14400000.0
2008-01-24 04:40:00,81.034,81.08,81.034,81.08,12800000.0
2008-01-24 04:41:00,81.087,81.087,81.062,81.062,10600000.0
2008-01-24 04:42:00,81.076,81.076,81.062,81.072,11200000.0
2008-01-24 04:43:00,81.08,81.081,81.067,81.078,17600000.0
2008-01-24 04:44:00,81.082,81.083,81.056,81.083,17600000.0
2008-01-24 04:45:00,81.085,81.085,81.06,81.074,11200000.0
2008-01-24 04:46:00,81.072,81.095,81.072,81.095,12800000.0
2008-01-24 04:47:00,81.122,81.127,81.108,81.127,16000000.0
2008-01-24 04:48:00,81.13,81.144,81.127,81.144,11200000.0
2008-01-24 04:49:00,81.156,81.219,81.156,81.219,12800000.0
2008-01-24 04:50:00,81.208,81.216,81.198,81.198,17600000.0
2008-01-24 04:51:00,81.187,81.199,81.187,81.188,16000000.0
2008-01-24 04:52:00,81.181,81.198,81.181,81.197,12800000.0
2008-01-24 04:53:00,81.194,81.201,81.194,81.201,12800000.0
2008-01-24 04:54:00,81.19,81.193,81.18,81.18,33600000.0
2008-01-24 04:55:00,81.186,81.199,81.186,81.199,11200000.0
2008-01-24 04:56:00,81.197,81.197,81.18,81.184,16000000.0
2008-01-24 04:57:00,81.168,81.181,81.168,81.17,17600000.0
2008-01-24 04:58:00,81.16,81.169,81.146,81.146,14400000.0
2008-01-24 04:59:00,81.143,81.152,81.138,81.151,17600000.0
2008-01-24 05:00:00,81.147,81.149,81.132,81.132,17600000.0
2008-01-24 05:01:00,81.111,81.123,81.111,81.119,14400000.0
2008-01-24 05:02:00,81.105,81.105,81.091,81.099,17600000.0
2008-01-24 05:03:00,81.092,81.092,81.076,81.076,17600000.0
2008-01-24 05:04:00,81.04,81.04,81.007,81.007,12800000.0
2008-01-24 05:05:00,81.005,81.005,80.984,80.993,12800000.0
2008-01-24 05:06:00,80.983,80.992,80.977,80.978,11200000.0
2008-01-24 05:07:00,81.001,81.048,80.999,81.048,11200000.0
2008-01-24 05:08:00,81.06,81.06,81.018,81.018,11200000.0
2008-01-24 05:09:00,81.023,81.033,81.023,81.027,11200000.0
2008-01-24 05:10:00,81.015,81.02,81.009,81.009,12800000.0
2008-01-24 05:11:00,81.02,81.027,81.02,81.021,11200000.0
2008-01-24 05:12:00,81.028,81.05,81.028,81.036,17600000.0
2008-01-24 05:13:00,81.044,81.044,81.019,81.024,11200000.0
2008-01-24 05:14:00,81.013,81.024,81.009,81.021,16000000.0
2008-01-24 05:15:00,81.032,81.049,81.032,81.049,12800000.0
2008-01-24 05:16:00,81.065,81.072,81.06,81.062,16000000.0
2008-01-24 05:17:00,81.05,81.051,81.026,81.026,17600000.0
2008-01-24 05:18:00,81.003,81.01,81.0,81.0,11200000.0
2008-01-24 05:19:00,81.011,81.024,81.007,81.024,17600000.0
2008-01-24 05:20:00,81.015,81.02,81.015,81.017,12800000.0
2008-01-24 05:21:00,81.014,81.035,81.005,81.035,17600000.0
2008-01-24 05:22:00,81.031,81.045,81.031,81.044,25600000.0
2008-01-24 05:23:00,81.051,81.071,81.049,81.071,17600000.0
2008-01-24 05:24:00,81.059,81.063,81.045,81.045,12800000.0
2008-01-24 05:25:00,81.051,81.07,81.033,81.07,12800000.0
2008-01-24 05:26:00,81.067,81.067,81.048,81.048,11200000.0
2008-01-24 05:27:00,81.059,81.072,81.045,81.072,12800000.0
2008-01-24 05:28:00,81.09,81.115,81.09,81.115,11200000.0
2008-01-24 05:29:00,81.121,81.121,81.073,81.078,17600000.0
2008-01-24 05:30:00,81.074,81.09,81.069,81.09,15400000.0
2008-01-24 05:31:00,81.07,81.091,81.07,81.09,11200000.0
2008-01-24 05:32:00,81.09,81.099,81.081,81.081,12200000.0
2008-01-24 05:33:00,81.085,81.107,81.084,81.107,10600000.0
2008-01-24 05:34:00,81.115,81.119,81.111,81.114,16400000.0
2008-01-24 05:35:00,81.108,81.11,81.104,81.104,11600000.0
2008-01-24 05:36:00,81.096,81.119,81.096,81.119,13200000.0
2008-01-24 05:37:00,81.135,81.148,81.135,81.137,12800000.0
2008-01-24 05:38:00,81.14,81.145,81.14,81.145,11200000.0
2008-01-24 05:39:00,81.156,81.156,81.135,81.139,12800000.0
2008-01-24 05:40:00,81.173,81.173,81.158,81.165,11200000.0
2008-01-24 05:41:00,81.173,81.193,81.173,81.193,9000000.0
2008-01-24 05:42:00,81.198,81.221,81.197,81.221,11200000.0
2008-01-24 05:43:00,81.228,81.246,81.225,81.225,12800000.0
2008-01-24 05:44:00,81.205,81.232,81.205,81.232,14400000.0
2008-01-24 05:45:00,81.247,81.256,81.233,81.233,12800000.0
2008-01-24 05:46:00,81.238,81.238,81.218,81.222,12800000.0
2008-01-24 05:47:00,81.243,81.252,81.243,81.247,12800000.0
2008-01-24 05:48:00,81.239,81.256,81.239,81.252,11200000.0
2008-01-24 05:49:00,81.259,81.261,81.244,81.244,12800000.0
2008-01-24 05:50:00,81.26,81.26,81.251,81.255,12800000.0
2008-01-24 05:51:00,81.26,81.26,81.243,81.255,16000000.0
2008-01-24 05:52:00,81.248,81.262,81.248,81.257,16000000.0
2008-01-24 05:53:00,81.263,81.263,81.237,81.237,12800000.0
2008-01-24 05:54:00,81.237,81.246,81.232,81.237,11200000.0
2008-01-24 05:55:00,81.231,81.231,81.216,81.216,16000000.0
2008-01-24 05:56:00,81.214,81.214,81.178,81.178,17000000.0
2008-01-24 05:57:00,81.163,81.17,81.117,81.17,11200000.0
2008-01-24 05:58:00,81.183,81.187,81.18,81.18,11200000.0
2008-01-24 05:59:00,81.178,81.18,81.168,81.177,17600000.0
2008-01-24 06:00:00,81.191,81.213,81.191,81.213,12800000.0
2008-01-24 06:01:00,81.235,81.235,81.208,81.208,8000000.0
2008-01-24 06:02:00,81.21,81.211,81.205,81.21,17000000.0
2008-01-24 06:03:00,81.211,81.239,81.211,81.237,12800000.0
2008-01-24 06:04:00,81.239,81.249,81.225,81.225,13200000.0
2008-01-24 06:05:00,81.22,81.226,81.214,81.226,11200000.0
2008-01-24 06:06:00,81.212,81.215,81.209,81.212,11200000.0
2008-01-24 06:07:00,81.214,81.22,81.21,81.217,11200000.0
2008-01-24 06:08:00,81.192,81.22,81.192,81.22,17600000.0
2008-01-24 06:09:00,81.215,81.221,81.202,81.221,12800000.0
2008-01-24 06:10:00,81.222,81.239,81.222,81.235,11200000.0
2008-01-24 06:11:00,81.24,81.248,81.231,81.248,34600000.0
2008-01-24 06:12:00,81.243,81.243,81.226,81.231,11200000.0
2008-01-24 06:13:00,81.248,81.258,81.238,81.248,14400000.0
2008-01-24 06:14:00,81.253,81.271,81.249,81.269,17600000.0
2008-01-24 06:15:00,81.265,81.271,81.258,81.271,12800000.0
2008-01-24 06:16:00,81.26,81.276,81.26,81.276,14400000.0
2008-01-24 06:17:00,81.289,81.301,81.269,81.301,14400000.0
2008-01-24 06:18:00,81.289,81.309,81.221,81.309,11200000.0
2008-01-24 06:19:00,81.343,81.353,81.343,81.351,11200000.0
2008-01-24 06:20:00,81.361,81.368,81.356,81.365,12800000.0
2008-01-24 06:21:00,81.269,81.367,81.269,81.367,12800000.0
2008-01-24 06:22:00,81.388,81.401,81.381,81.381,16000000.0
2008-01-24 06:23:00,81.377,81.383,81.375,81.381,11200000.0
2008-01-24 06:24:00,81.371,81.371,81.351,81.352,14400000.0
2008-01-24 06:25:00,81.35,81.367,81.35,81.36,17600000.0
2008-01-24 06:26:00,81.372,81.391,81.372,81.391,11200000.0
2008-01-24 06:27:00,81.424,81.434,81.41,81.434,14400000.0
2008-01-24 06:28:00,81.444,81.461,81.439,81.461,16000000.0
2008-01-24 06:29:00,81.482,81.52,81.482,81.515,12800000.0
2008-01-24 06:30:00,81.524,81.543,81.523,81.543,27200000.0
2008-01-24 06:31:00,81.559,81.569,81.54,81.542,11200000.0
2008-01-24 06:32:00,81.535,81.544,81.53,81.544,22400000.0
2008-01-24 06:33:00,81.551,81.565,81.551,81.56,24000000.0
2008-01-24 06:34:00,81.554,81.565,81.549,81.565,17600000.0
2008-01-24 06:35:00,81.557,81.572,81.557,81.572,11200000.0
2008-01-24 06:36:00,81.559,81.559,81.538,81.547,12800000.0
2008-01-24 06:37:00,81.565,81.573,81.561,81.57,12800000.0
2008-01-24 06:38:00,81.61,81.635,81.61,81.635,17600000.0
2008-01-24 06:39:00,81.619,81.619,81.587,81.587,14400000.0
2008-01-24 06:40:00,81.598,81.605,81.59,81.59,11200000.0
2008-01-24 06:41:00,81.594,81.603,81.591,81.591,8000000.0
2008-01-24 06:42:00,81.58,81.582,81.573,81.582,14400000.0
2008-01-24 06:43:00,81.575,81.575,81.55,81.55,19200000.0
2008-01-24 06:44:00,81.547,81.55,81.537,81.537,11200000.0
2008-01-24 06:45:00,81.538,81.554,81.538,81.554,12800000.0
2008-01-24 06:46:00,81.56,81.563,81.54,81.54,16000000.0
2008-01-24 06:47:00,81.534,81.534,81.527,81.528,13200000.0
2008-01-24 06:48:00,81.528,81.535,81.512,81.524,13200000.0
2008-01-24 06:49:00,81.533,81.545,81.533,81.538,12800000.0
2008-01-24 06:50:00,81.558,81.567,81.554,81.562,14400000.0
2008-01-24 06:51:00,81.554,81.566,81.554,81.561,16000000.0
2008-01-24 06:52:00,81.559,81.566,81.547,81.565,14400000.0
2008-01-24 06:53:00,81.573,81.606,81.573,81.606,11600000.0
2008-01-24 06:54:00,81.62,81.637,81.62,81.637,12800000.0
2008-01-24 06:55:00,81.647,81.654,81.638,81.654,16000000.0
2008-01-24 06:56:00,81.651,81.675,81.651,81.675,12800000.0
2008-01-24 06:57:00,81.666,81.675,81.666,81.667,16000000.0
2008-01-24 06:58:00,81.653,81.653,81.63,81.631,11200000.0
2008-01-24 06:59:00,81.627,81.64,81.627,81.636,17600000.0
2008-01-24 07:00:00,81.638,81.638,81.63,81.636,11200000.0
2008-01-24 07:01:00,81.626,81.633,81.619,81.624,16000000.0
2008-01-24 07:02:00,81.628,81.632,81.626,81.629,12800000.0
2008-01-24 07:03:00,81.619,81.619,81.596,81.596,12800000.0
2008-01-24 07:04:00,81.586,81.586,81.558,81.567,11200000.0
2008-01-24 07:05:00,81.557,81.563,81.551,81.551,12200000.0
2008-01-24 07:06:00,81.572,81.572,81.561,81.567,16000000.0
2008-01-24 07:07:00,81.556,81.568,81.547,81.547,11200000.0
2008-01-24 07:08:00,81.535,81.535,81.487,81.487,28800000.0
2008-01-24 07:09:00,81.487,81.487,81.463,81.463,13800000.0
2008-01-24 07:10:00,81.43,81.451,81.43,81.451,11200000.0
2008-01-24 07:11:00,81.483,81.483,81.469,81.47,17600000.0
2008-01-24 07:12:00,81.445,81.459,81.441,81.441,8000000.0
2008-01-24 07:13:00,81.427,81.44,81.424,81.436,14800000.0
2008-01-24 07:14:00,81.431,81.431,81.4,81.4,13200000.0
2008-01-24 07:15:00,81.387,81.401,81.387,81.395,11200000.0
2008-01-24 07:16:00,81.403,81.427,81.403,81.427,14400000.0
2008-01-24 07:17:00,81.449,81.473,81.449,81.473,11200000.0
2008-01-24 07:18:00,81.465,81.502,81.464,81.502,14400000.0
2008-01-24 07:19:00,81.539,81.542,81.532,81.534,11200000.0
2008-01-24 07:20:00,81.556,81.573,81.556,81.573,15200000.0
2008-01-24 07:21:00,81.573,81.573,81.552,81.561,12200000.0
2008-01-24 07:22:00,81.545,81.55,81.543,81.55,8000000.0
2008-01-24 07:23:00,81.54,81.54,81.517,81.537,16000000.0
2008-01-24 07:24:00,81.544,81.589,81.544,81.589,11200000.0
2008-01-24 07:25:00,81.593,81.593,81.574,81.574,11200000.0
2008-01-24 07:26:00,81.581,81.591,81.577,81.591,12800000.0
2008-01-24 07:27:00,81.594,81.599,81.584,81.599,11200000.0
2008-01-24 07:28:00,81.611,81.616,81.595,81.596,8000000.0
2008-01-24 07:29:00,81.574,81.574,81.551,81.551,27200000.0
2008-01-24 07:30:00,81.536,81.582,81.536,81.582,12800000.0
2008-01-24 07:31:00,81.599,81.599,81.585,81.592,10600000.0
2008-01-24 07:32:00,81.569,81.569,81.544,81.548,12800000.0
2008-01-24 07:33:00,81.537,81.557,81.537,81.557,15400000.0
2008-01-24 07:34:00,81.56,81.568,81.56,81.564,10600000.0
2008-01-24 07:35:00,81.574,81.579,81.571,81.571,16000000.0
2008-01-24 07:36:00,81.572,81.589,81.572,81.584,12800000.0
2008-01-24 07:37:00,81.594,81.598,81.577,81.577,14400000.0
2008-01-24 07:38:00,81.583,81.584,81.562,81.578,16000000.0
2008-01-24 07:39:00,81.609,81.629,81.609,81.622,19200000.0
2008-01-24 07:40:00,81.625,81.626,81.617,81.626,11200000.0
2008-01-24 07:41:00,81.622,81.624,81.606,81.606,8000000.0
2008-01-24 07:42:00,81.611,81.611,81.583,81.598,34000000.0
2008-01-24 07:43:00,81.592,81.605,81.592,81.6,27000000.0
2008-01-24 07:44:00,81.599,81.611,81.583,81.583,17600000.0
2008-01-24 07:45:00,81.601,81.605,81.534,81.605,14400000.0
2008-01-24 07:46:00,81.605,81.621,81.604,81.621,27200000.0
2008-01-24 07:47:00,81.607,81.607,81.572,81.574,11200000.0
2008-01-24 07:48:00,81.566,81.576,81.562,81.572,11200000.0
2008-01-24 07:49:00,81.574,81.599,81.574,81.599,16000000.0
2008-01-24 07:50:00,81.608,81.618,81.607,81.61,11200000.0
2008-01-24 07:51:00,81.61,81.611,81.595,81.611,38400000.0
2008-01-24 07:52:00,81.619,81.626,81.614,81.624,17600000.0
2008-01-24 07:53:00,81.662,81.662,81.656,81.656,11200000.0
2008-01-24 07:54:00,81.665,81.671,81.645,81.645,12800000.0
2008-01-24 07:55:00,81.64,81.648,81.629,81.631,30400000.0
2008-01-24 07:56:00,81.647,81.649,81.635,81.637,16000000.0
2008-01-24 07:57:00,81.641,81.647,81.639,81.643,17600000.0
2008-01-24 07:58:00,81.648,81.651,81.639,81.639,11200000.0
2008-01-24 07:59:00,81.631,81.631,81.613,81.624,17600000.0
2008-01-24 08:00:00,81.624,81.624,81.588,81.588,12800000.0
2008-01-24 08:01:00,81.555,81.555,81.534,81.535,11200000.0
2008-01-24 08:02:00,81.54,81.575,81.54,81.575,12800000.0
2008-01-24 08:03:00,81.576,81.583,81.568,81.577,16400000.0
2008-01-24 08:04:00,81.589,81.597,81.582,81.585,11200000.0
2008-01-24 08:05:00,81.592,81.594,81.568,81.568,12800000.0
2008-01-24 08:06:00,81.554,81.554,81.54,81.54,12800000.0
2008-01-24 08:07:00,81.537,81.54,81.522,81.528,16000000.0
2008-01-24 08:08:00,81.567,81.585,81.567,81.573,12800000.0
2008-01-24 08:09:00,81.564,81.589,81.564,81.589,13200000.0
2008-01-24 08:10:00,81.595,81.61,81.595,81.61,30400000.0
2008-01-24 08:11:00,81.606,81.61,81.597,81.61,13200000.0
2008-01-24 08:12:00,81.613,81.627,81.605,81.605,17600000.0
2008-01-24 08:13:00,81.591,81.591,81.583,81.585,14800000.0
2008-01-24 08:14:00,81.592,81.592,81.572,81.577,16000000.0
2008-01-24 08:15:00,81.575,81.612,81.575,81.605,11200000.0
2008-01-24 08:16:00,81.598,81.604,81.588,81.588,19200000.0
2008-01-24 08:17:00,81.589,81.597,81.573,81.573,11200000.0
2008-01-24 08:18:00,81.592,81.603,81.582,81.603,11200000.0
2008-01-24 08:19:00,81.603,81.603,81.549,81.549,11200000.0
2008-01-24 08:20:00,81.594,81.597,81.586,81.586,12800000.0
2008-01-24 08:21:00,81.586,81.588,81.572,81.579,11200000.0
2008-01-24 08:22:00,81.593,81.607,81.593,81.598,11200000.0
2008-01-24 08:23:00,81.587,81.592,81.569,81.569,16400000.0
2008-01-24 08:24:00,81.572,81.578,81.56,81.56,17600000.0
2008-01-24 08:25:00,81.558,81.603,81.558,81.603,12800000.0
2008-01-24 08:26:00,81.619,81.619,81.592,81.611,12800000.0
2008-01-24 08:27:00,81.611,81.611,81.607,81.611,11200000.0
2008-01-24 08:28:00,81.638,81.651,81.638,81.648,12800000.0
2008-01-24 08:29:00,81.644,81.645,81.639,81.641,11200000.0
2008-01-24 08:30:00,81.636,81.636,81.624,81.624,12800000.0
2008-01-24 08:31:00,81.61,81.61,81.597,81.607,12800000.0
2008-01-24 08:32:00,81.601,81.601,81.572,81.572,14400000.0
2008-01-24 08:33:00,81.582,81.607,81.582,81.604,41000000.0
2008-01-24 08:34:00,81.605,81.605,81.584,81.602,11200000.0
2008-01-24 08:35:00,81.615,81.622,81.61,81.622,48400000.0
2008-01-24 08:36:00,81.631,81.634,81.606,81.624,16000000.0
2008-01-24 08:37:00,81.646,81.646,81.589,81.589,14400000.0
2008-01-24 08:38:00,81.596,81.605,81.591,81.605,17600000.0
2008-01-24 08:39:00,81.608,81.608,81.527,81.527,14400000.0
2008-01-24 08:40:00,81.544,81.552,81.534,81.534,11200000.0
2008-01-24 08:41:00,81.512,81.513,81.497,81.497,32000000.0
2008-01-24 08:42:00,81.507,81.508,81.498,81.5,14400000.0
2008-01-24 08:43:00,81.482,81.482,81.413,81.43,12800000.0
2008-01-24 08:44:00,81.448,81.455,81.439,81.444,16000000.0
2008-01-24 08:45:00,81.448,81.448,81.434,81.435,12800000.0
2008-01-24 08:46:00,81.43,81.43,81.411,81.421,12800000.0
2008-01-24 08:47:00,81.438,81.48,81.438,81.48,23400000.0
2008-01-24 08:48:00,81.493,81.524,81.493,81.524,30400000.0
2008-01-24 08:49:00,81.505,81.523,81.503,81.503,17600000.0
2008-01-24 08:50:00,81.494,81.516,81.494,81.505,12800000.0
2008-01-24 08:51:00,81.504,81.504,81.483,81.483,22400000.0
2008-01-24 08:52:00,81.47,81.476,81.469,81.472,35200000.0
2008-01-24 08:53:00,81.469,81.511,81.469,81.5,56000000.0
2008-01-24 08:54:00,81.488,81.488,81.466,81.466,22400000.0
2008-01-24 08:55:00,81.476,81.482,81.465,81.473,17600000.0
2008-01-24 08:56:00,81.465,81.486,81.459,81.486,14400000.0
2008-01-24 08:57:00,81.469,81.492,81.465,81.492,42600000.0
2008-01-24 08:58:00,81.477,81.496,81.477,81.496,19200000.0
2008-01-24 08:59:00,81.522,81.531,81.522,81.525,13800000.0
2008-01-24 09:00:00,81.538,81.538,81.524,81.535,32000000.0
2008-01-24 09:01:00,81.53,81.539,81.53,81.534,32400000.0
2008-01-24 09:02:00,81.522,81.523,81.502,81.502,19600000.0
2008-01-24 09:03:00,81.48,81.48,81.395,81.395,16000000.0
2008-01-24 09:04:00,81.306,81.306,81.284,81.284,22400000.0
2008-01-24 09:05:00,81.288,81.318,81.288,81.297,19200000.0
2008-01-24 09:06:00,81.272,81.272,81.192,81.208,29800000.0
2008-01-24 09:07:00,81.218,81.267,81.218,81.267,19600000.0
2008-01-24 09:08:00,81.269,81.273,81.258,81.259,12800000.0
2008-01-24 09:09:00,81.265,81.284,81.264,81.27,45800000.0
2008-01-24 09:10:00,81.273,81.281,81.272,81.281,24000000.0
2008-01-24 09:11:00,81.265,81.277,81.264,81.277,28200000.0
2008-01-24 09:12:00,81.274,81.297,81.274,81.293,14400000.0
2008-01-24 09:13:00,81.291,81.291,81.27,81.27,12200000.0
2008-01-24 09:14:00,81.275,81.288,81.268,81.288,12800000.0
2008-01-24 09:15:00,81.286,81.288,81.276,81.288,30400000.0
2008-01-24 09:16:00,81.3,81.333,81.3,81.333,49600000.0
2008-01-24 09:17:00,81.366,81.377,81.358,81.377,77800000.0
2008-01-24 09:18:00,81.364,81.364,81.332,81.332,72000000.0
2008-01-24 09:19:00,81.31,81.318,81.28,81.28,65600000.0
2008-01-24 09:20:00,81.273,81.286,81.272,81.286,76800000.0
2008-01-24 09:21:00,81.329,81.371,81.329,81.35,48400000.0
2008-01-24 09:22:00,81.356,81.356,81.337,81.337,36800000.0
2008-01-24 09:23:00,81.319,81.329,81.315,81.329,69200000.0
2008-01-24 09:24:00,81.314,81.318,81.299,81.312,43200000.0
2008-01-24 09:25:00,81.33,81.346,81.329,81.333,18600000.0
2008-01-24 09:26:00,81.335,81.354,81.332,81.35,32000000.0
2008-01-24 09:27:00,81.357,81.361,81.35,81.355,70400000.0
2008-01-24 09:28:00,81.362,81.369,81.359,81.362,11200000.0
2008-01-24 09:29:00,81.378,81.384,81.371,81.378,36800000.0
2008-01-24 09:30:00,81.395,81.405,81.386,81.386,26000000.0
2008-01-24 09:31:00,81.374,81.376,81.363,81.366,12800000.0
2008-01-24 09:32:00,81.369,81.378,81.361,81.378,33600000.0
2008-01-24 09:33:00,81.388,81.388,81.369,81.382,30400000.0
2008-01-24 09:34:00,81.401,81.423,81.4,81.417,33600000.0
2008-01-24 09:35:00,81.417,81.451,81.417,81.451,52800000.0
2008-01-24 09:36:00,81.457,81.481,81.457,81.481,45800000.0
2008-01-24 09:37:00,81.478,81.503,81.478,81.503,33600000.0
2008-01-24 09:38:00,81.497,81.499,81.491,81.497,12800000.0
2008-01-24 09:39:00,81.492,81.509,81.489,81.507,43200000.0
2008-01-24 09:40:00,81.518,81.539,81.518,81.537,46400000.0
2008-01-24 09:41:00,81.516,81.516,81.486,81.486,30400000.0
2008-01-24 09:42:00,81.476,81.476,81.448,81.448,43200000.0
2008-01-24 09:43:00,81.41,81.41,81.378,81.378,56000000.0
2008-01-24 09:44:00,81.385,81.402,81.385,81.401,30400000.0
2008-01-24 09:45:00,81.391,81.437,81.391,81.437,18600000.0
2008-01-24 09:46:00,81.431,81.432,81.425,81.427,26600000.0
2008-01-24 09:47:00,81.407,81.426,81.407,81.414,12800000.0
2008-01-24 09:48:00,81.42,81.437,81.42,81.437,12800000.0
2008-01-24 09:49:00,81.438,81.443,81.427,81.433,16000000.0
2008-01-24 09:50:00,81.423,81.432,81.423,81.425,33000000.0
2008-01-24 09:51:00,81.457,81.464,81.457,81.46,84600000.0
2008-01-24 09:52:00,81.45,81.45,81.4,81.407,11200000.0
2008-01-24 09:53:00,81.413,81.413,81.397,81.409,30400000.0
2008-01-24 09:54:00,81.393,81.393,81.369,81.369,12800000.0
2008-01-24 09:55:00,81.361,81.383,81.361,81.382,33600000.0
2008-01-24 09:56:00,81.381,81.39,81.377,81.39,36800000.0
2008-01-24 09:57:00,81.378,81.378,81.352,81.356,24000000.0
2008-01-24 09:58:00,81.349,81.349,81.328,81.328,31400000.0
2008-01-24 09:59:00,81.336,81.336,81.323,81.323,51600000.0
2008-01-24 10:00:00,81.306,81.306,81.275,81.275,61800000.0
2008-01-24 10:01:00,81.241,81.254,81.239,81.248,17600000.0
2008-01-24 10:02:00,81.26,81.286,81.26,81.271,36800000.0
2008-01-24 10:03:00,81.279,81.297,81.267,81.267,44800000.0
2008-01-24 10:04:00,81.225,81.233,81.22,81.22,40000000.0
2008-01-24 10:05:00,81.224,81.253,81.224,81.253,38400000.0
2008-01-24 10:06:00,81.268,81.268,81.254,81.255,33600000.0
2008-01-24 10:07:00,81.251,81.251,81.241,81.242,43200000.0
2008-01-24 10:08:00,81.256,81.256,81.207,81.214,49000000.0
2008-01-24 10:09:00,81.201,81.201,81.159,81.164,12600000.0
2008-01-24 10:10:00,81.167,81.188,81.166,81.188,46400000.0
2008-01-24 10:11:00,81.188,81.198,81.179,81.192,57400000.0
2008-01-24 10:12:00,81.192,81.192,81.179,81.179,57000000.0
2008-01-24 10:13:00,81.184,81.188,81.169,81.17,41600000.0
2008-01-24 10:14:00,81.172,81.198,81.172,81.191,30400000.0
2008-01-24 10:15:00,81.191,81.208,81.191,81.208,30400000.0
2008-01-24 10:16:00,81.22,81.226,81.211,81.221,17600000.0
2008-01-24 10:17:00,81.23,81.251,81.23,81.251,12800000.0
2008-01-24 10:18:00,81.253,81.284,81.253,81.259,12800000.0
2008-01-24 10:19:00,81.242,81.255,81.242,81.255,75200000.0
2008-01-24 10:20:00,81.255,81.281,81.255,81.256,16400000.0
2008-01-24 10:21:00,81.244,81.244,81.208,81.208,35200000.0
2008-01-24 10:22:00,81.198,81.198,81.139,81.139,16000000.0
2008-01-24 10:23:00,81.101,81.101,81.045,81.045,33600000.0
2008-01-24 10:24:00,81.044,81.044,80.994,81.005,43600000.0
2008-01-24 10:25:00,81.011,81.061,81.011,81.061,64800000.0
2008-01-24 10:26:00,81.129,81.153,81.121,81.14,36800000.0
2008-01-24 10:27:00,81.168,81.174,81.147,81.147,52800000.0
2008-01-24 10:28:00,81.154,81.16,81.137,81.141,88000000.0
2008-01-24 10:29:00,81.129,81.137,81.122,81.122,17600000.0
2008-01-24 10:30:00,81.116,81.127,81.114,81.124,27200000.0
2008-01-24 10:31:00,81.093,81.095,81.084,81.086,32400000.0
2008-01-24 10:32:00,81.074,81.074,81.052,81.057,46400000.0
2008-01-24 10:33:00,81.049,81.049,81.03,81.039,35600000.0
2008-01-24 10:34:00,81.031,81.031,81.004,81.004,17600000.0
2008-01-24 10:35:00,80.994,81.032,80.994,81.032,12800000.0
2008-01-24 10:36:00,81.061,81.129,81.061,81.129,10600000.0
2008-01-24 10:37:00,81.121,81.146,81.117,81.146,19200000.0
2008-01-24 10:38:00,81.149,81.185,81.149,81.176,29200000.0
2008-01-24 10:39:00,81.181,81.193,81.181,81.184,16000000.0
2008-01-24 10:40:00,81.176,81.183,81.176,81.182,24000000.0
2008-01-24 10:41:00,81.193,81.193,81.179,81.184,57600000.0
2008-01-24 10:42:00,81.186,81.187,81.17,81.17,38400000.0
2008-01-24 10:43:00,81.154,81.155,81.144,81.144,17600000.0
2008-01-24 10:44:00,81.144,81.146,81.134,81.144,19200000.0
2008-01-24 10:45:00,81.177,81.188,81.176,81.185,22400000.0
2008-01-24 10:46:00,81.188,81.214,81.188,81.214,28200000.0
2008-01-24 10:47:00,81.237,81.272,81.237,81.271,25600000.0
2008-01-24 10:48:00,81.274,81.306,81.274,81.306,38400000.0
2008-01-24 10:49:00,81.348,81.385,81.344,81.353,25600000.0
2008-01-24 10:50:00,81.377,81.396,81.377,81.393,59600000.0
2008-01-24 10:51:00,81.404,81.422,81.404,81.422,68800000.0
2008-01-24 10:52:00,81.419,81.419,81.368,81.368,35600000.0
2008-01-24 10:53:00,81.344,81.348,81.297,81.297,59200000.0
2008-01-24 10:54:00,81.277,81.277,81.255,81.255,54400000.0
2008-01-24 10:55:00,81.243,81.258,81.243,81.258,41600000.0
2008-01-24 10:56:00,81.25,81.25,81.211,81.237,45200000.0
2008-01-24 10:57:00,81.231,81.239,81.216,81.227,33600000.0
2008-01-24 10:58:00,81.218,81.219,81.198,81.218,40000000.0
2008-01-24 10:59:00,81.232,81.243,81.228,81.243,49600000.0
2008-01-24 11:00:00,81.274,81.314,81.272,81.314,51600000.0
2008-01-24 11:01:00,81.338,81.338,81.304,81.313,12800000.0
2008-01-24 11:02:00,81.307,81.309,81.3,81.304,19200000.0
2008-01-24 11:03:00,81.296,81.327,81.286,81.286,36800000.0
2008-01-24 11:04:00,81.277,81.29,81.277,81.29,27200000.0
2008-01-24 11:05:00,81.294,81.313,81.294,81.313,11200000.0
2008-01-24 11:06:00,81.305,81.309,81.3,81.309,30400000.0
2008-01-24 11:07:00,81.315,81.332,81.309,81.332,46400000.0
2008-01-24 11:08:00,81.332,81.345,81.319,81.319,32000000.0
2008-01-24 11:09:00,81.288,81.33,81.288,81.33,75600000.0
2008-01-24 11:10:00,81.317,81.322,81.308,81.312,35600000.0
2008-01-24 11:11:00,81.307,81.307,81.265,81.265,52800000.0
2008-01-24 11:12:00,81.279,81.3,81.279,81.289,69800000.0
2008-01-24 11:13:00,81.296,81.321,81.296,81.311,12800000.0
2008-01-24 11:14:00,81.286,81.298,81.286,81.291,58000000.0
2008-01-24 11:15:00,81.29,81.29,81.268,81.28,11200000.0
2008-01-24 11:16:00,81.284,81.309,81.284,81.309,17600000.0
2008-01-24 11:17:00,81.322,81.324,81.292,81.292,54400000.0
2008-01-24 11:18:00,81.304,81.304,81.288,81.294,73600000.0
2008-01-24 11:19:00,81.293,81.306,81.29,81.302,55800000.0
2008-01-24 11:20:00,81.283,81.283,81.274,81.276,35200000.0
2008-01-24 11:21:00,81.285,81.291,81.281,81.282,40400000.0
2008-01-24 11:22:00,81.311,81.327,81.311,81.327,41600000.0
2008-01-24 11:23:00,81.342,81.406,81.342,81.373,51000000.0
2008-01-24 11:24:00,81.385,81.426,81.385,81.422,51600000.0
2008-01-24 11:25:00,81.427,81.447,81.419,81.447,35200000.0
2008-01-24 11:26:00,81.48,81.488,81.472,81.488,26600000.0
2008-01-24 11:27:00,81.499,81.507,81.485,81.485,12800000.0
2008-01-24 11:28:00,81.502,81.567,81.502,81.565,41600000.0
2008-01-24 11:29:00,81.599,81.599,81.572,81.574,43200000.0
2008-01-24 11:30:00,81.539,81.539,81.51,81.51,11200000.0
2008-01-24 11:31:00,81.501,81.501,81.487,81.487,27200000.0
2008-01-24 11:32:00,81.507,81.509,81.483,81.483,35600000.0
2008-01-24 11:33:00,81.486,81.501,81.484,81.501,17600000.0
2008-01-24 11:34:00,81.483,81.491,81.471,81.475,33600000.0
2008-01-24 11:35:00,81.443,81.446,81.423,81.427,17600000.0
2008-01-24 11:36:00,81.398,81.398,81.377,81.377,42600000.0
2008-01-24 11:37:00,81.394,81.44,81.394,81.434,41600000.0
2008-01-24 11:38:00,81.438,81.447,81.431,81.444,27200000.0
2008-01-24 11:39:00,81.452,81.472,81.452,81.472,11200000.0
2008-01-24 11:40:00,81.469,81.47,81.452,81.452,22400000.0
2008-01-24 11:41:00,81.441,81.449,81.419,81.419,38800000.0
2008-01-24 11:42:00,81.402,81.402,81.383,81.383,38400000.0
2008-01-24 11:43:00,81.374,81.404,81.373,81.401,17600000.0
2008-01-24 11:44:00,81.415,81.453,81.415,81.453,59200000.0
2008-01-24 11:45:00,81.459,81.523,81.459,81.523,49400000.0
2008-01-24 11:46:00,81.529,81.537,81.515,81.537,11200000.0
2008-01-24 11:47:00,81.526,81.529,81.516,81.516,56000000.0
2008-01-24 11:48:00,81.517,81.517,81.502,81.503,14400000.0
2008-01-24 11:49:00,81.494,81.494,81.419,81.423,42000000.0
2008-01-24 11:50:00,81.418,81.423,81.397,81.416,44800000.0
2008-01-24 11:51:00,81.408,81.431,81.408,81.42,44800000.0
2008-01-24 11:52:00,81.427,81.427,81.395,81.4,32000000.0
2008-01-24 11:53:00,81.393,81.437,81.391,81.437,35200000.0
2008-01-24 11:54:00,81.459,81.483,81.459,81.48,48000000.0
2008-01-24 11:55:00,81.456,81.456,81.433,81.433,45200000.0
2008-01-24 11:56:00,81.406,81.412,81.396,81.396,64000000.0
2008-01-24 11:57:00,81.394,81.411,81.394,81.409,22800000.0
2008-01-24 11:58:00,81.409,81.409,81.362,81.362,41600000.0
2008-01-24 11:59:00,81.319,81.319,81.259,81.259,51200000.0
2008-01-24 12:00:00,81.245,81.275,81.245,81.275,36800000.0
2008-01-24 12:01:00,81.283,81.34,81.283,81.34,19200000.0
2008-01-24 12:02:00,81.333,81.36,81.327,81.327,12800000.0
2008-01-24 12:03:00,81.35,81.356,81.347,81.349,51200000.0
2008-01-24 12:04:00,81.347,81.356,81.332,81.332,24000000.0
2008-01-24 12:05:00,81.294,81.298,81.253,81.253,28800000.0
2008-01-24 12:06:00,81.25,81.258,81.247,81.258,24000000.0
2008-01-24 12:07:00,81.279,81.326,81.279,81.319,20800000.0
2008-01-24 12:08:00,81.323,81.327,81.297,81.297,44400000.0
2008-01-24 12:09:00,81.277,81.287,81.252,81.287,25600000.0
2008-01-24 12:10:00,81.283,81.294,81.276,81.289,11600000.0
2008-01-24 12:11:00,81.282,81.361,81.282,81.361,27200000.0
2008-01-24 12:12:00,81.334,81.337,81.319,81.331,30400000.0
2008-01-24 12:13:00,81.33,81.33,81.318,81.318,14400000.0
2008-01-24 12:14:00,81.317,81.362,81.317,81.362,16400000.0
2008-01-24 12:15:00,81.368,81.373,81.364,81.365,27200000.0
2008-01-24 12:16:00,81.357,81.36,81.35,81.359,27200000.0
2008-01-24 12:17:00,81.362,81.364,81.355,81.356,43200000.0
2008-01-24 12:18:00,81.335,81.336,81.323,81.325,25600000.0
2008-01-24 12:19:00,81.313,81.319,81.31,81.315,35200000.0
2008-01-24 12:20:00,81.309,81.309,81.293,81.298,36200000.0
2008-01-24 12:21:00,81.303,81.312,81.301,81.309,58600000.0
2008-01-24 12:22:00,81.303,81.304,81.297,81.301,30400000.0
2008-01-24 12:23:00,81.296,81.302,81.294,81.302,32000000.0
2008-01-24 12:24:00,81.305,81.314,81.304,81.306,33600000.0
2008-01-24 12:25:00,81.302,81.312,81.298,81.307,22400000.0
2008-01-24 12:26:00,81.302,81.313,81.301,81.313,30400000.0
2008-01-24 12:27:00,81.33,81.369,81.33,81.365,30400000.0
2008-01-24 12:28:00,81.342,81.35,81.337,81.344,60200000.0
2008-01-24 12:29:00,81.247,81.352,81.201,81.226,115200000.0
2008-01-24 12:30:00,81.305,81.305,81.208,81.285,45800000.0
2008-01-24 12:31:00,81.295,81.299,81.265,81.265,70200000.0
2008-01-24 12:32:00,81.24,81.24,81.205,81.205,29200000.0
2008-01-24 12:33:00,81.196,81.217,81.196,81.217,40000000.0
2008-01-24 12:34:00,81.216,81.218,81.209,81.214,27200000.0
2008-01-24 12:35:00,81.2,81.2,81.189,81.196,25600000.0
2008-01-24 12:36:00,81.201,81.239,81.201,81.239,48200000.0
2008-01-24 12:37:00,81.233,81.233,81.197,81.197,14800000.0
2008-01-24 12:38:00,81.184,81.188,81.173,81.177,13800000.0
2008-01-24 12:39:00,81.189,81.2,81.189,81.2,24000000.0
2008-01-24 12:40:00,81.198,81.212,81.198,81.211,16000000.0
2008-01-24 12:41:00,81.231,81.231,81.208,81.208,22400000.0
2008-01-24 12:42:00,81.218,81.238,81.218,81.238,22800000.0
2008-01-24 12:43:00,81.252,81.252,81.234,81.246,36800000.0
2008-01-24 12:44:00,81.259,81.267,81.259,81.267,22800000.0
2008-01-24 12:45:00,81.27,81.284,81.269,81.284,35200000.0
2008-01-24 12:46:00,81.321,81.332,81.318,81.319,44800000.0
2008-01-24 12:47:00,81.31,81.31,81.291,81.294,8000000.0
2008-01-24 12:48:00,81.292,81.294,81.284,81.284,32000000.0
2008-01-24 12:49:00,81.276,81.289,81.269,81.287,39400000.0
2008-01-24 12:50:00,81.29,81.298,81.289,81.298,16000000.0
2008-01-24 12:51:00,81.271,81.279,81.247,81.279,22800000.0
2008-01-24 12:52:00,81.299,81.303,81.283,81.303,25600000.0
2008-01-24 12:53:00,81.307,81.322,81.307,81.319,10600000.0
2008-01-24 12:54:00,81.282,81.289,81.281,81.282,11200000.0
2008-01-24 12:55:00,81.293,81.337,81.293,81.337,23400000.0
2008-01-24 12:56:00,81.351,81.351,81.343,81.343,12800000.0
2008-01-24 12:57:00,81.324,81.324,81.282,81.3,26600000.0
2008-01-24 12:58:00,81.315,81.362,81.315,81.362,12800000.0
2008-01-24 12:59:00,81.407,81.417,81.407,81.407,14400000.0
2008-01-24 13:00:00,81.414,81.46,81.408,81.46,16000000.0
2008-01-24 13:01:00,81.487,81.488,81.475,81.481,17600000.0
2008-01-24 13:02:00,81.498,81.535,81.498,81.535,12800000.0
2008-01-24 13:03:00,81.546,81.574,81.546,81.568,12800000.0
2008-01-24 13:04:00,81.584,81.616,81.584,81.596,16000000.0
2008-01-24 13:05:00,81.602,81.629,81.602,81.629,12800000.0
2008-01-24 13:06:00,81.673,81.85,81.673,81.85,18000000.0
2008-01-24 13:07:00,81.841,81.914,81.841,81.906,12800000.0
2008-01-24 13:08:00,81.89,81.93,81.89,81.918,32000000.0
2008-01-24 13:09:00,81.913,81.913,81.757,81.757,28800000.0
2008-01-24 13:10:00,81.689,81.689,81.674,81.682,32000000.0
2008-01-24 13:11:00,81.684,81.684,81.66,81.664,19200000.0
2008-01-24 13:12:00,81.677,81.72,81.677,81.717,16000000.0
2008-01-24 13:13:00,81.703,81.703,81.664,81.664,11200000.0
2008-01-24 13:14:00,81.656,81.659,81.639,81.639,11200000.0
2008-01-24 13:15:00,81.636,81.688,81.636,81.688,11200000.0
2008-01-24 13:16:00,81.696,81.725,81.696,81.725,25600000.0
2008-01-24 13:17:00,81.736,81.747,81.711,81.711,12800000.0
2008-01-24 13:18:00,81.696,81.723,81.696,81.723,56400000.0
2008-01-24 13:19:00,81.735,81.754,81.727,81.727,14400000.0
2008-01-24 13:20:00,81.708,81.728,81.703,81.728,13200000.0
2008-01-24 13:21:00,81.72,81.725,81.709,81.71,56000000.0
2008-01-24 13:22:00,81.718,81.725,81.717,81.721,11200000.0
2008-01-24 13:23:00,81.724,81.735,81.72,81.735,12800000.0
2008-01-24 13:24:00,81.737,81.737,81.711,81.711,14400000.0
2008-01-24 13:25:00,81.695,81.695,81.687,81.687,34000000.0
2008-01-24 13:26:00,81.703,81.737,81.703,81.726,23800000.0
2008-01-24 13:27:00,81.751,81.769,81.748,81.769,39800000.0
2008-01-24 13:28:00,81.783,81.783,81.757,81.757,20800000.0
2008-01-24 13:29:00,81.769,81.773,81.753,81.753,22400000.0
2008-01-24 13:30:00,81.73,81.736,81.726,81.734,36800000.0
2008-01-24 13:31:00,81.737,81.76,81.737,81.759,11200000.0
2008-01-24 13:32:00,81.757,81.76,81.747,81.756,17600000.0
2008-01-24 13:33:00,81.772,81.772,81.741,81.745,12800000.0
2008-01-24 13:34:00,81.737,81.74,81.721,81.721,12200000.0
2008-01-24 13:35:00,81.713,81.724,81.707,81.724,12800000.0
2008-01-24 13:36:00,81.722,81.738,81.722,81.738,48000000.0
2008-01-24 13:37:00,81.745,81.793,81.745,81.792,24400000.0
2008-01-24 13:38:00,81.787,81.787,81.729,81.729,28800000.0
2008-01-24 13:39:00,81.726,81.764,81.726,81.764,25000000.0
2008-01-24 13:40:00,81.772,81.772,81.758,81.758,12800000.0
2008-01-24 13:41:00,81.757,81.767,81.757,81.759,15400000.0
2008-01-24 13:42:00,81.791,81.832,81.791,81.83,12800000.0
2008-01-24 13:43:00,81.829,81.864,81.829,81.856,25600000.0
2008-01-24 13:44:00,81.859,81.922,81.859,81.922,28800000.0
2008-01-24 13:45:00,81.93,81.986,81.93,81.986,12800000.0
2008-01-24 13:46:00,81.997,82.029,81.986,82.029,14400000.0
2008-01-24 13:47:00,82.094,82.194,82.094,82.194,27200000.0
2008-01-24 13:48:00,82.188,82.188,82.094,82.094,14400000.0
2008-01-24 13:49:00,82.091,82.117,82.091,82.098,33600000.0
2008-01-24 13:50:00,82.098,82.114,82.089,82.114,33600000.0
2008-01-24 13:51:00,82.111,82.146,82.111,82.132,16000000.0
2008-01-24 13:52:00,82.13,82.13,82.111,82.111,40000000.0
2008-01-24 13:53:00,82.111,82.161,82.111,82.15,36800000.0
2008-01-24 13:54:00,82.163,82.17,82.162,82.17,24000000.0
2008-01-24 13:55:00,82.133,82.133,82.099,82.099,10600000.0
2008-01-24 13:56:00,82.084,82.095,82.084,82.095,14400000.0
2008-01-24 13:57:00,82.094,82.116,82.094,82.116,14400000.0
2008-01-24 13:58:00,82.14,82.2,82.14,82.2,32000000.0
2008-01-24 13:59:00,82.196,82.208,82.169,82.169,47400000.0
2008-01-24 14:00:00,82.151,82.169,82.151,82.165,32000000.0
2008-01-24 14:01:00,82.186,82.192,82.184,82.184,14400000.0
2008-01-24 14:02:00,82.192,82.196,82.183,82.188,28800000.0
2008-01-24 14:03:00,82.2,82.229,82.2,82.229,14400000.0
2008-01-24 14:04:00,82.23,82.23,82.209,82.209,14400000.0
2008-01-24 14:05:00,82.207,82.231,82.205,82.231,25600000.0
2008-01-24 14:06:00,82.244,82.244,82.217,82.241,17600000.0
2008-01-24 14:07:00,82.215,82.25,82.215,82.25,12800000.0
2008-01-24 14:08:00,82.252,82.304,82.252,82.265,24000000.0
2008-01-24 14:09:00,82.261,82.28,82.253,82.28,11200000.0
2008-01-24 14:10:00,82.29,82.3,82.29,82.3,17600000.0
2008-01-24 14:11:00,82.299,82.299,82.247,82.247,13200000.0
2008-01-24 14:12:00,82.24,82.24,82.209,82.209,12800000.0
2008-01-24 14:13:00,82.207,82.208,82.199,82.208,24000000.0
2008-01-24 14:14:00,82.186,82.187,82.144,82.144,20800000.0
2008-01-24 14:15:00,82.14,82.156,82.139,82.139,34000000.0
2008-01-24 14:16:00,82.104,82.104,82.084,82.099,26600000.0
2008-01-24 14:17:00,82.076,82.076,82.057,82.057,11200000.0
2008-01-24 14:18:00,82.063,82.071,82.059,82.059,16000000.0
2008-01-24 14:19:00,82.059,82.059,82.05,82.05,40400000.0
2008-01-24 14:20:00,82.045,82.055,82.037,82.037,14400000.0
2008-01-24 14:21:00,82.017,82.046,82.015,82.046,33600000.0
2008-01-24 14:22:00,82.03,82.034,82.021,82.021,14400000.0
2008-01-24 14:23:00,82.032,82.049,82.032,82.035,17600000.0
2008-01-24 14:24:00,82.034,82.048,82.034,82.046,36800000.0
2008-01-24 14:25:00,82.024,82.024,82.013,82.019,12800000.0
2008-01-24 14:26:00,82.029,82.038,82.029,82.03,19200000.0
2008-01-24 14:27:00,82.039,82.039,82.019,82.019,11200000.0
2008-01-24 14:28:00,82.023,82.033,82.023,82.025,11200000.0
2008-01-24 14:29:00,82.035,82.035,82.009,82.014,12800000.0
2008-01-24 14:30:00,82.012,82.019,81.923,81.923,11200000.0
2008-01-24 14:31:00,82.023,82.023,81.926,82.017,16000000.0
2008-01-24 14:32:00,82.017,82.017,81.994,81.994,12800000.0
2008-01-24 14:33:00,81.991,81.993,81.983,81.99,17600000.0
2008-01-24 14:34:00,82.0,82.008,81.994,81.994,17600000.0
2008-01-24 14:35:00,81.988,81.996,81.981,81.993,11200000.0
2008-01-24 14:36:00,82.001,82.012,82.001,82.007,12800000.0
2008-01-24 14:37:00,81.999,82.009,81.998,82.004,12800000.0
2008-01-24 14:38:00,82.026,82.036,82.02,82.028,11200000.0
2008-01-24 14:39:00,82.033,82.044,82.028,82.032,17600000.0
2008-01-24 14:40:00,82.042,82.049,82.028,82.049,16000000.0
2008-01-24 14:41:00,82.064,82.064,82.039,82.05,11200000.0
2008-01-24 14:42:00,82.059,82.06,82.046,82.046,12800000.0
2008-01-24 14:43:00,82.079,82.098,82.078,82.094,17600000.0
2008-01-24 14:44:00,82.111,82.114,82.097,82.097,13200000.0
2008-01-24 14:45:00,82.081,82.098,82.081,82.098,12800000.0
2008-01-24 14:46:00,82.122,82.123,82.106,82.106,17600000.0
2008-01-24 14:47:00,82.09,82.091,82.081,82.09,12800000.0
2008-01-24 14:48:00,82.082,82.094,82.077,82.093,11200000.0
2008-01-24 14:49:00,82.098,82.099,82.063,82.081,16000000.0
2008-01-24 14:50:00,82.087,82.088,82.077,82.086,12800000.0
2008-01-24 14:51:00,82.087,82.095,82.086,82.091,17600000.0
2008-01-24 14:52:00,82.107,82.166,82.107,82.166,14400000.0
2008-01-24 14:53:00,82.212,82.233,82.208,82.208,11200000.0
2008-01-24 14:54:00,82.214,82.232,82.214,82.221,13200000.0
2008-01-24 14:55:00,82.218,82.218,82.209,82.211,11200000.0
2008-01-24 14:56:00,82.207,82.207,82.192,82.192,16400000.0
2008-01-24 14:57:00,82.201,82.214,82.201,82.214,12800000.0
2008-01-24 14:58:00,82.191,82.191,82.171,82.171,14400000.0
2008-01-24 14:59:00,82.178,82.178,82.162,82.164,12800000.0
2008-01-24 15:00:00,82.146,82.148,82.127,82.127,16000000.0
2008-01-24 15:01:00,82.12,82.123,82.041,82.041,17600000.0
2008-01-24 15:02:00,82.018,82.018,81.978,81.978,11200000.0
2008-01-24 15:03:00,81.96,82.028,81.96,82.028,10600000.0
2008-01-24 15:04:00,82.027,82.048,82.023,82.037,16000000.0
2008-01-24 15:05:00,82.01,82.01,81.969,81.969,12800000.0
2008-01-24 15:06:00,81.963,81.98,81.963,81.97,11200000.0
2008-01-24 15:07:00,81.971,81.976,81.959,81.976,11200000.0
2008-01-24 15:08:00,81.971,81.971,81.956,81.961,11200000.0
2008-01-24 15:09:00,81.971,81.976,81.964,81.976,14400000.0
2008-01-24 15:10:00,81.981,81.981,81.968,81.977,16000000.0
2008-01-24 15:11:00,81.973,82.007,81.973,82.006,11200000.0
2008-01-24 15:12:00,82.005,82.02,82.005,82.02,12800000.0
2008-01-24 15:13:00,82.022,82.022,81.978,81.978,12800000.0
2008-01-24 15:14:00,81.968,81.981,81.963,81.963,16000000.0
2008-01-24 15:15:00,81.947,81.947,81.93,81.934,17600000.0
2008-01-24 15:16:00,81.928,81.928,81.907,81.92,12800000.0
2008-01-24 15:17:00,81.9,81.911,81.887,81.887,14400000.0
2008-01-24 15:18:00,81.885,81.893,81.871,81.871,12800000.0
2008-01-24 15:19:00,81.906,81.906,81.868,81.872,16000000.0
2008-01-24 15:20:00,81.87,81.87,81.859,81.862,16400000.0
2008-01-24 15:21:00,81.872,81.891,81.786,81.891,17600000.0
2008-01-24 15:22:00,81.876,81.876,81.832,81.832,11200000.0
2008-01-24 15:23:00,81.808,81.808,81.79,81.795,11200000.0
2008-01-24 15:24:00,81.802,81.839,81.802,81.839,11200000.0
2008-01-24 15:25:00,81.843,81.843,81.812,81.812,12800000.0
2008-01-24 15:26:00,81.82,81.845,81.82,81.845,14400000.0
2008-01-24 15:27:00,81.841,81.841,81.817,81.817,12800000.0
2008-01-24 15:28:00,81.815,81.815,81.8,81.806,12800000.0
2008-01-24 15:29:00,81.819,81.822,81.806,81.806,17600000.0
2008-01-24 15:30:00,81.853,81.951,81.852,81.951,17600000.0
2008-01-24 15:31:00,82.02,82.062,82.02,82.061,12800000.0
2008-01-24 15:32:00,82.066,82.07,82.047,82.048,11200000.0
2008-01-24 15:33:00,82.052,82.058,82.048,82.048,11200000.0
2008-01-24 15:34:00,82.06,82.064,82.046,82.046,11200000.0
2008-01-24 15:35:00,82.055,82.058,82.044,82.046,12200000.0
2008-01-24 15:36:00,82.063,82.089,82.063,82.079,14400000.0
2008-01-24 15:37:00,82.091,82.102,82.08,82.1,15400000.0
2008-01-24 15:38:00,82.119,82.136,82.106,82.119,16400000.0
2008-01-24 15:39:00,82.102,82.116,82.082,82.086,14400000.0
2008-01-24 15:40:00,82.086,82.086,82.065,82.084,12800000.0
2008-01-24 15:41:00,82.077,82.078,82.043,82.043,16000000.0
2008-01-24 15:42:00,82.052,82.071,81.996,82.071,17600000.0
2008-01-24 15:43:00,82.065,82.067,82.043,82.043,12800000.0
2008-01-24 15:44:00,82.059,82.098,82.059,82.098,12800000.0
2008-01-24 15:45:00,82.109,82.115,82.105,82.114,12800000.0
2008-01-24 15:46:00,82.108,82.127,82.105,82.127,11200000.0
2008-01-24 15:47:00,82.127,82.172,82.127,82.147,11200000.0
2008-01-24 15:48:00,82.152,82.152,82.145,82.146,12800000.0
2008-01-24 15:49:00,82.14,82.15,82.13,82.15,10600000.0
2008-01-24 15:50:00,82.166,82.241,82.166,82.241,14400000.0
2008-01-24 15:51:00,82.233,82.233,82.15,82.15,11200000.0
2008-01-24 15:52:00,82.117,82.154,82.117,82.154,11200000.0
2008-01-24 15:53:00,82.152,82.162,82.15,82.16,12800000.0
2008-01-24 15:54:00,82.155,82.173,82.155,82.173,17600000.0
2008-01-24 15:55:00,82.169,82.179,82.163,82.171,17600000.0
2008-01-24 15:56:00,82.17,82.181,82.159,82.177,11200000.0
2008-01-24 15:57:00,82.158,82.169,82.158,82.165,14400000.0
2008-01-24 15:58:00,82.172,82.193,82.172,82.189,11200000.0
2008-01-24 15:59:00,82.192,82.194,82.187,82.194,11200000.0
2008-01-24 16:00:00,82.191,82.191,82.183,82.187,11200000.0
2008-01-24 16:01:00,82.195,82.197,82.19,82.197,11200000.0
2008-01-24 16:02:00,82.2,82.2,82.169,82.169,17600000.0
2008-01-24 16:03:00,82.17,82.17,82.161,82.168,12800000.0
2008-01-24 16:04:00,82.149,82.149,82.07,82.122,11200000.0
2008-01-24 16:05:00,82.137,82.173,82.137,82.173,13800000.0
2008-01-24 16:06:00,82.171,82.176,82.142,82.155,15800000.0
2008-01-24 16:07:00,82.144,82.149,82.133,82.147,11200000.0
2008-01-24 16:08:00,82.127,82.127,82.121,82.123,11200000.0
2008-01-24 16:09:00,82.122,82.14,82.122,82.133,12800000.0
2008-01-24 16:10:00,82.11,82.111,82.099,82.111,13600000.0
2008-01-24 16:11:00,82.107,82.111,82.077,82.111,11200000.0
2008-01-24 16:12:00,82.113,82.144,82.113,82.133,18000000.0
2008-01-24 16:13:00,82.144,82.171,82.143,82.161,11200000.0
2008-01-24 16:14:00,82.156,82.156,82.148,82.148,13800000.0
2008-01-24 16:15:00,82.134,82.134,82.123,82.123,11200000.0
2008-01-24 16:16:00,82.107,82.107,82.088,82.101,11200000.0
2008-01-24 16:17:00,82.08,82.08,82.06,82.064,17600000.0
2008-01-24 16:18:00,82.079,82.087,82.073,82.077,16000000.0
2008-01-24 16:19:00,82.091,82.091,82.068,82.068,11000000.0
2008-01-24 16:20:00,82.074,82.074,82.051,82.054,11200000.0
2008-01-24 16:21:00,82.068,82.086,82.068,82.076,11200000.0
2008-01-24 16:22:00,82.088,82.109,82.086,82.086,11200000.0
2008-01-24 16:23:00,82.081,82.081,82.074,82.081,12800000.0
2008-01-24 16:24:00,82.086,82.088,82.076,82.076,11200000.0
2008-01-24 16:25:00,82.061,82.084,82.061,82.079,12800000.0
2008-01-24 16:26:00,82.085,82.108,82.085,82.098,12800000.0
2008-01-24 16:27:00,82.1,82.11,82.1,82.102,17600000.0
2008-01-24 16:28:00,82.11,82.162,82.11,82.162,11200000.0
2008-01-24 16:29:00,82.164,82.164,82.143,82.143,14800000.0
2008-01-24 16:30:00,82.168,82.213,82.168,82.213,14400000.0
2008-01-24 16:31:00,82.216,82.216,82.152,82.152,14400000.0
2008-01-24 16:32:00,82.17,82.23,82.17,82.23,11200000.0
2008-01-24 16:33:00,82.249,82.286,82.244,82.286,14400000.0
2008-01-24 16:34:00,82.293,82.293,82.212,82.218,17000000.0
2008-01-24 16:35:00,82.205,82.205,82.148,82.148,12800000.0
2008-01-24 16:36:00,82.157,82.193,82.157,82.193,11200000.0
2008-01-24 16:37:00,82.19,82.198,82.183,82.183,13200000.0
2008-01-24 16:38:00,82.181,82.233,82.181,82.233,14400000.0
2008-01-24 16:39:00,82.248,82.254,82.23,82.233,12800000.0
2008-01-24 16:40:00,82.221,82.221,82.21,82.218,17600000.0
2008-01-24 16:41:00,82.238,82.283,82.238,82.283,12800000.0
2008-01-24 16:42:00,82.307,82.331,82.307,82.308,11200000.0
2008-01-24 16:43:00,82.313,82.352,82.313,82.349,12800000.0
2008-01-24 16:44:00,82.328,82.346,82.328,82.346,11200000.0
2008-01-24 16:45:00,82.338,82.344,82.328,82.328,11200000.0
2008-01-24 16:46:00,82.306,82.306,82.279,82.281,14400000.0
2008-01-24 16:47:00,82.268,82.311,82.268,82.311,17000000.0
2008-01-24 16:48:00,82.316,82.325,82.305,82.315,11200000.0
2008-01-24 16:49:00,82.296,82.323,82.296,82.312,12800000.0
2008-01-24 16:50:00,82.319,82.342,82.316,82.342,17600000.0
2008-01-24 16:51:00,82.334,82.402,82.334,82.347,11200000.0
2008-01-24 16:52:00,82.399,82.419,82.388,82.417,17600000.0
2008-01-24 16:53:00,82.398,82.437,82.398,82.437,17600000.0
2008-01-24 16:54:00,82.465,82.482,82.458,82.482,17600000.0
2008-01-24 16:55:00,82.477,82.477,82.389,82.389,14800000.0
2008-01-24 16:56:00,82.401,82.432,82.391,82.432,12800000.0
2008-01-24 16:57:00,82.417,82.419,82.393,82.395,16000000.0
2008-01-24 16:58:00,82.391,82.417,82.383,82.417,12800000.0
2008-01-24 16:59:00,82.459,82.507,82.459,82.507,12800000.0
2008-01-24 17:00:00,82.419,82.431,82.403,82.431,11200000.0
2008-01-24 17:01:00,82.452,82.452,82.34,82.418,12800000.0
2008-01-24 17:02:00,82.424,82.549,82.424,82.549,16000000.0
2008-01-24 17:03:00,82.609,82.668,82.603,82.668,17600000.0
2008-01-24 17:04:00,82.698,82.704,82.687,82.704,11200000.0
2008-01-24 17:05:00,82.679,82.679,82.585,82.585,17600000.0
2008-01-24 17:06:00,82.59,82.658,82.59,82.657,11200000.0
2008-01-24 17:07:00,82.66,82.67,82.654,82.67,11200000.0
2008-01-24 17:08:00,82.65,82.652,82.616,82.616,17600000.0
2008-01-24 17:09:00,82.568,82.583,82.568,82.583,16000000.0
2008-01-24 17:10:00,82.593,82.597,82.575,82.575,11200000.0
2008-01-24 17:11:00,82.589,82.589,82.581,82.586,12800000.0
2008-01-24 17:12:00,82.575,82.575,82.432,82.432,12800000.0
2008-01-24 17:13:00,82.403,82.411,82.36,82.36,12800000.0
2008-01-24 17:14:00,82.324,82.324,82.26,82.262,12800000.0
2008-01-24 17:15:00,82.262,82.275,82.243,82.275,12800000.0
2008-01-24 17:16:00,82.38,82.412,82.38,82.41,11200000.0
2008-01-24 17:17:00,82.428,82.428,82.42,82.42,11200000.0
2008-01-24 17:18:00,82.418,82.418,82.409,82.409,12800000.0
2008-01-24 17:19:00,82.4,82.4,82.38,82.381,16000000.0
2008-01-24 17:20:00,82.331,82.331,82.252,82.252,11200000.0
2008-01-24 17:21:00,82.214,82.214,82.157,82.157,12800000.0
2008-01-24 17:22:00,82.139,82.173,82.079,82.173,11200000.0
2008-01-24 17:23:00,82.249,82.302,82.249,82.298,11200000.0
2008-01-24 17:24:00,82.253,82.253,82.239,82.252,11200000.0
2008-01-24 17:25:00,82.256,82.301,82.256,82.301,11200000.0
2008-01-24 17:26:00,82.302,82.302,82.273,82.273,11200000.0
2008-01-24 17:27:00,82.272,82.278,82.261,82.278,17600000.0
2008-01-24 17:28:00,82.302,82.318,82.295,82.301,12800000.0
2008-01-24 17:29:00,82.301,82.31,82.294,82.294,12800000.0
2008-01-24 17:30:00,82.308,82.317,82.245,82.245,11200000.0
2008-01-24 17:31:00,82.243,82.347,82.243,82.347,12800000.0
2008-01-24 17:32:00,82.331,82.331,82.217,82.217,11200000.0
2008-01-24 17:33:00,82.193,82.201,82.171,82.201,12800000.0
2008-01-24 17:34:00,82.252,82.294,82.252,82.261,11600000.0
2008-01-24 17:35:00,82.217,82.276,82.217,82.254,12800000.0
2008-01-24 17:36:00,82.233,82.263,82.229,82.263,11200000.0
2008-01-24 17:37:00,82.293,82.307,82.293,82.304,10600000.0
2008-01-24 17:38:00,82.338,82.405,82.338,82.387,16000000.0
2008-01-24 17:39:00,82.425,82.426,82.382,82.382,17600000.0
2008-01-24 17:40:00,82.358,82.37,82.352,82.367,11200000.0
2008-01-24 17:41:00,82.356,82.356,82.265,82.265,10600000.0
2008-01-24 17:42:00,82.285,82.305,82.285,82.296,11200000.0
2008-01-24 17:43:00,82.302,82.322,82.295,82.295,12800000.0
2008-01-24 17:44:00,82.301,82.303,82.292,82.293,12800000.0
2008-01-24 17:45:00,82.303,82.346,82.303,82.346,11200000.0
2008-01-24 17:46:00,82.351,82.378,82.351,82.378,12800000.0
2008-01-24 17:47:00,82.358,82.381,82.342,82.381,12800000.0
2008-01-24 17:48:00,82.365,82.389,82.359,82.389,11200000.0
2008-01-24 17:49:00,82.429,82.437,82.42,82.425,17600000.0
2008-01-24 17:50:00,82.41,82.41,82.389,82.39,12800000.0
2008-01-24 17:51:00,82.387,82.387,82.376,82.383,11200000.0
2008-01-24 17:52:00,82.386,82.39,82.366,82.39,12800000.0
2008-01-24 17:53:00,82.389,82.391,82.384,82.387,16000000.0
2008-01-24 17:54:00,82.407,82.418,82.396,82.418,14400000.0
2008-01-24 17:55:00,82.446,82.454,82.356,82.445,11200000.0
2008-01-24 17:56:00,82.435,82.448,82.412,82.412,11200000.0
2008-01-24 17:57:00,82.389,82.389,82.36,82.387,16000000.0
2008-01-24 17:58:00,82.4,82.438,82.4,82.429,12800000.0
2008-01-24 17:59:00,82.434,82.434,82.418,82.422,11600000.0
2008-01-24 18:00:00,82.392,82.392,82.381,82.386,17600000.0
2008-01-24 18:01:00,82.362,82.362,82.242,82.311,17600000.0
2008-01-24 18:02:00,82.258,82.258,82.233,82.258,17600000.0
2008-01-24 18:03:00,82.215,82.24,82.212,82.24,14400000.0
2008-01-24 18:04:00,82.244,82.244,82.223,82.235,11200000.0
2008-01-24 18:05:00,82.255,82.255,82.219,82.219,11200000.0
2008-01-24 18:06:00,82.212,82.237,82.209,82.214,12800000.0
2008-01-24 18:07:00,82.227,82.265,82.227,82.265,11200000.0
2008-01-24 18:08:00,82.231,82.231,82.202,82.202,16000000.0
2008-01-24 18:09:00,82.205,82.205,82.194,82.194,16000000.0
2008-01-24 18:10:00,82.217,82.235,82.217,82.234,12800000.0
2008-01-24 18:11:00,82.25,82.259,82.237,82.252,11200000.0
2008-01-24 18:12:00,82.257,82.319,82.257,82.319,12800000.0
2008-01-24 18:13:00,82.312,82.322,82.295,82.322,11200000.0
2008-01-24 18:14:00,82.356,82.356,82.334,82.34,13200000.0
2008-01-24 18:15:00,82.321,82.33,82.302,82.302,13200000.0
2008-01-24 18:16:00,82.283,82.292,82.275,82.292,12800000.0
2008-01-24 18:17:00,82.305,82.305,82.293,82.294,16000000.0
2008-01-24 18:18:00,82.313,82.327,82.313,82.326,11200000.0
2008-01-24 18:19:00,82.276,82.29,82.273,82.273,8000000.0
2008-01-24 18:20:00,82.261,82.262,82.245,82.252,13200000.0
2008-01-24 18:21:00,82.253,82.254,82.235,82.235,11600000.0
2008-01-24 18:22:00,82.243,82.262,82.184,82.262,16000000.0
2008-01-24 18:23:00,82.257,82.271,82.257,82.263,16000000.0
2008-01-24 18:24:00,82.264,82.269,82.259,82.264,12200000.0
2008-01-24 18:25:00,82.292,82.3,82.292,82.292,11200000.0
2008-01-24 18:26:00,82.314,82.32,82.307,82.32,12800000.0
2008-01-24 18:27:00,82.324,82.424,82.324,82.424,14400000.0
2008-01-24 18:28:00,82.437,82.441,82.425,82.425,12800000.0
2008-01-24 18:29:00,82.411,82.411,82.399,82.405,12800000.0
2008-01-24 18:30:00,82.401,82.401,82.348,82.348,11200000.0
2008-01-24 18:31:00,82.343,82.343,82.32,82.331,12200000.0
2008-01-24 18:32:00,82.345,82.42,82.345,82.42,11200000.0
2008-01-24 18:33:00,82.434,82.434,82.417,82.429,11200000.0
2008-01-24 18:34:00,82.475,82.475,82.459,82.467,12800000.0
2008-01-24 18:35:00,82.463,82.469,82.452,82.469,12800000.0
2008-01-24 18:36:00,82.479,82.479,82.464,82.473,12800000.0
2008-01-24 18:37:00,82.456,82.459,82.435,82.438,17000000.0
2008-01-24 18:38:00,82.433,82.44,82.429,82.434,11200000.0
2008-01-24 18:39:00,82.418,82.432,82.417,82.431,16000000.0
2008-01-24 18:40:00,82.443,82.443,82.433,82.443,12800000.0
2008-01-24 18:41:00,82.446,82.446,82.433,82.433,14400000.0
2008-01-24 18:42:00,82.428,82.437,82.426,82.432,11200000.0
2008-01-24 18:43:00,82.445,82.445,82.423,82.423,12800000.0
2008-01-24 18:44:00,82.409,82.412,82.392,82.392,11200000.0
2008-01-24 18:45:00,82.4,82.4,82.374,82.375,11600000.0
2008-01-24 18:46:00,82.377,82.396,82.377,82.396,11200000.0
2008-01-24 18:47:00,82.412,82.445,82.412,82.417,12800000.0
2008-01-24 18:48:00,82.424,82.47,82.424,82.47,12800000.0
2008-01-24 18:49:00,82.464,82.467,82.452,82.453,12800000.0
2008-01-24 18:50:00,82.462,82.464,82.444,82.45,17600000.0
2008-01-24 18:51:00,82.464,82.487,82.463,82.487,12800000.0
2008-01-24 18:52:00,82.517,82.528,82.517,82.528,13200000.0
2008-01-24 18:53:00,82.51,82.537,82.501,82.53,12800000.0
2008-01-24 18:54:00,82.525,82.525,82.511,82.511,10600000.0
2008-01-24 18:55:00,82.515,82.515,82.454,82.454,11200000.0
2008-01-24 18:56:00,82.436,82.443,82.411,82.443,15400000.0
2008-01-24 18:57:00,82.447,82.461,82.447,82.461,11200000.0
2008-01-24 18:58:00,82.456,82.48,82.451,82.48,11200000.0
2008-01-24 18:59:00,82.479,82.492,82.463,82.463,17600000.0
2008-01-24 19:00:00,82.453,82.47,82.453,82.467,12800000.0
2008-01-24 19:01:00,82.462,82.487,82.462,82.482,11200000.0
2008-01-24 19:02:00,82.495,82.495,82.473,82.483,11200000.0
2008-01-24 19:03:00,82.501,82.531,82.495,82.523,12800000.0
2008-01-24 19:04:00,82.525,82.537,82.52,82.52,16000000.0
2008-01-24 19:05:00,82.499,82.521,82.499,82.499,14400000.0
2008-01-24 19:06:00,82.475,82.484,82.466,82.484,16000000.0
2008-01-24 19:07:00,82.485,82.495,82.482,82.495,11200000.0
2008-01-24 19:08:00,82.492,82.506,82.489,82.492,17600000.0
2008-01-24 19:09:00,82.469,82.469,82.433,82.433,12800000.0
2008-01-24 19:10:00,82.444,82.488,82.444,82.485,17600000.0
2008-01-24 19:11:00,82.479,82.488,82.479,82.484,12800000.0
2008-01-24 19:12:00,82.451,82.457,82.442,82.456,11200000.0
2008-01-24 19:13:00,82.45,82.456,82.45,82.455,11200000.0
2008-01-24 19:14:00,82.429,82.429,82.373,82.375,16000000.0
2008-01-24 19:15:00,82.41,82.426,82.409,82.411,12800000.0
2008-01-24 19:16:00,82.398,82.413,82.386,82.413,12800000.0
2008-01-24 19:17:00,82.419,82.43,82.417,82.421,12800000.0
2008-01-24 19:18:00,82.392,82.406,82.384,82.406,17600000.0
2008-01-24 19:19:00,82.438,82.469,82.436,82.469,16000000.0
2008-01-24 19:20:00,82.445,82.449,82.412,82.412,16400000.0
2008-01-24 19:21:00,82.419,82.422,82.407,82.407,11200000.0
2008-01-24 19:22:00,82.415,82.429,82.408,82.429,11200000.0
2008-01-24 19:23:00,82.417,82.425,82.415,82.415,17600000.0
2008-01-24 19:24:00,82.416,82.419,82.402,82.403,17600000.0
2008-01-24 19:25:00,82.376,82.376,82.358,82.358,17600000.0
2008-01-24 19:26:00,82.34,82.34,82.295,82.295,11200000.0
2008-01-24 19:27:00,82.268,82.278,82.266,82.274,11200000.0
2008-01-24 19:28:00,82.278,82.286,82.269,82.269,12800000.0
2008-01-24 19:29:00,82.272,82.315,82.272,82.315,11200000.0
2008-01-24 19:30:00,82.35,82.368,82.35,82.368,14400000.0
2008-01-24 19:31:00,82.356,82.41,82.356,82.41,11200000.0
2008-01-24 19:32:00,82.4,82.4,82.366,82.366,12800000.0
2008-01-24 19:33:00,82.388,82.393,82.376,82.376,12800000.0
2008-01-24 19:34:00,82.371,82.383,82.371,82.372,12800000.0
2008-01-24 19:35:00,82.37,82.382,82.349,82.349,17600000.0
2008-01-24 19:36:00,82.342,82.349,82.304,82.304,11200000.0
2008-01-24 19:37:00,82.284,82.289,82.267,82.267,11200000.0
2008-01-24 19:38:00,82.25,82.28,82.25,82.277,17600000.0
2008-01-24 19:39:00,82.281,82.281,82.257,82.269,16000000.0
2008-01-24 19:40:00,82.248,82.259,82.241,82.253,14400000.0
2008-01-24 19:41:00,82.285,82.288,82.277,82.281,12200000.0
2008-01-24 19:42:00,82.288,82.288,82.273,82.285,12800000.0
2008-01-24 19:43:00,82.273,82.273,82.247,82.267,11200000.0
2008-01-24 19:44:00,82.235,82.256,82.235,82.256,16000000.0
2008-01-24 19:45:00,82.253,82.271,82.253,82.265,12800000.0
2008-01-24 19:46:00,82.264,82.275,82.26,82.264,11200000.0
2008-01-24 19:47:00,82.265,82.275,82.259,82.263,16000000.0
2008-01-24 19:48:00,82.283,82.296,82.277,82.296,11200000.0
2008-01-24 19:49:00,82.293,82.31,82.293,82.296,12800000.0
2008-01-24 19:50:00,82.322,82.322,82.298,82.298,12800000.0
2008-01-24 19:51:00,82.301,82.348,82.301,82.348,12800000.0
2008-01-24 19:52:00,82.335,82.359,82.326,82.353,10000000.0
2008-01-24 19:53:00,82.328,82.348,82.311,82.313,17600000.0
2008-01-24 19:54:00,82.307,82.307,82.295,82.305,14400000.0
2008-01-24 19:55:00,82.318,82.335,82.318,82.324,9600000.0
2008-01-24 19:56:00,82.314,82.321,82.312,82.319,11200000.0
2008-01-24 19:57:00,82.328,82.328,82.314,82.314,9600000.0
2008-01-24 19:58:00,82.341,82.353,82.33,82.33,14800000.0
2008-01-24 19:59:00,82.312,82.322,82.296,82.31,14400000.0
2008-01-24 20:00:00,82.313,82.315,82.295,82.295,12800000.0
2008-01-24 20:01:00,82.318,82.335,82.318,82.335,11200000.0
2008-01-24 20:02:00,82.332,82.343,82.328,82.334,11200000.0
2008-01-24 20:03:00,82.32,82.329,82.312,82.325,16400000.0
2008-01-24 20:04:00,82.33,82.338,82.31,82.327,12800000.0
2008-01-24 20:05:00,82.329,82.329,82.298,82.298,12800000.0
2008-01-24 20:06:00,82.288,82.288,82.275,82.281,12200000.0
2008-01-24 20:07:00,82.284,82.307,82.279,82.307,8000000.0
2008-01-24 20:08:00,82.291,82.291,82.222,82.223,12800000.0
2008-01-24 20:09:00,82.183,82.183,82.128,82.129,16000000.0
2008-01-24 20:10:00,82.13,82.139,82.128,82.133,18000000.0
2008-01-24 20:11:00,82.139,82.179,82.137,82.179,14400000.0
2008-01-24 20:12:00,82.196,82.263,82.196,82.258,14400000.0
2008-01-24 20:13:00,82.31,82.315,82.304,82.304,11200000.0
2008-01-24 20:14:00,82.294,82.303,82.292,82.293,11200000.0
2008-01-24 20:15:00,82.28,82.303,82.28,82.303,11200000.0
2008-01-24 20:16:00,82.291,82.294,82.285,82.285,13200000.0
2008-01-24 20:17:00,82.303,82.321,82.303,82.313,12800000.0
2008-01-24 20:18:00,82.312,82.343,82.312,82.337,12800000.0
2008-01-24 20:19:00,82.318,82.334,82.318,82.334,11200000.0
2008-01-24 20:20:00,82.333,82.333,82.308,82.308,11200000.0
2008-01-24 20:21:00,82.31,82.327,82.31,82.327,12800000.0
2008-01-24 20:22:00,82.331,82.343,82.331,82.343,11200000.0
2008-01-24 20:23:00,82.332,82.334,82.315,82.315,11200000.0
2008-01-24 20:24:00,82.335,82.335,82.313,82.313,16000000.0
2008-01-24 20:25:00,82.295,82.316,82.295,82.316,12800000.0
2008-01-24 20:26:00,82.317,82.325,82.317,82.324,11200000.0
2008-01-24 20:27:00,82.326,82.328,82.297,82.324,11200000.0
2008-01-24 20:28:00,82.344,82.352,82.344,82.346,18000000.0
2008-01-24 20:29:00,82.361,82.361,82.335,82.335,11200000.0
2008-01-24 20:30:00,82.331,82.336,82.321,82.323,14400000.0
2008-01-24 20:31:00,82.326,82.326,82.308,82.31,14400000.0
2008-01-24 20:32:00,82.323,82.323,82.311,82.311,16000000.0
2008-01-24 20:33:00,82.326,82.335,82.319,82.323,16000000.0
2008-01-24 20:34:00,82.326,82.326,82.308,82.319,16000000.0
2008-01-24 20:35:00,82.324,82.345,82.324,82.341,9600000.0
2008-01-24 20:36:00,82.382,82.432,82.382,82.432,11200000.0
2008-01-24 20:37:00,82.444,82.444,82.432,82.437,17600000.0
2008-01-24 20:38:00,82.414,82.414,82.357,82.357,12800000.0
2008-01-24 20:39:00,82.363,82.401,82.363,82.401,16000000.0
2008-01-24 20:40:00,82.421,82.438,82.418,82.438,13200000.0
2008-01-24 20:41:00,82.437,82.437,82.421,82.425,14400000.0
2008-01-24 20:42:00,82.419,82.447,82.416,82.447,13200000.0
2008-01-24 20:43:00,82.483,82.509,82.461,82.509,17600000.0
2008-01-24 20:44:00,82.508,82.518,82.508,82.516,11200000.0
2008-01-24 20:45:00,82.521,82.541,82.521,82.523,11200000.0
2008-01-24 20:46:00,82.539,82.55,82.534,82.55,12800000.0
2008-01-24 20:47:00,82.558,82.566,82.499,82.548,11200000.0
2008-01-24 20:48:00,82.54,82.559,82.54,82.549,12800000.0
2008-01-24 20:49:00,82.552,82.572,82.552,82.572,4800000.0
2008-01-24 20:50:00,82.591,82.594,82.55,82.577,12800000.0
2008-01-24 20:51:00,82.597,82.62,82.597,82.62,11200000.0
2008-01-24 20:52:00,82.637,82.645,82.637,82.643,11200000.0
2008-01-24 20:53:00,82.647,82.658,82.647,82.658,12800000.0
2008-01-24 20:54:00,82.656,82.671,82.637,82.671,11200000.0
2008-01-24 20:55:00,82.659,82.659,82.581,82.582,12800000.0
2008-01-24 20:56:00,82.567,82.632,82.567,82.632,12800000.0
2008-01-24 20:57:00,82.622,82.63,82.622,82.63,11200000.0
2008-01-24 20:58:00,82.633,82.634,82.61,82.61,17600000.0
2008-01-24 20:59:00,82.614,82.619,82.609,82.619,8000000.0
2008-01-24 21:00:00,82.64,82.645,82.625,82.643,12800000.0
2008-01-24 21:01:00,82.641,82.641,82.617,82.617,11200000.0
2008-01-24 21:02:00,82.562,82.564,82.55,82.557,11200000.0
2008-01-24 21:03:00,82.573,82.579,82.56,82.579,12800000.0
2008-01-24 21:04:00,82.593,82.619,82.58,82.619,11200000.0
2008-01-24 21:05:00,82.655,82.655,82.615,82.615,14400000.0
2008-01-24 21:06:00,82.61,82.631,82.61,82.623,17600000.0
2008-01-24 21:07:00,82.623,82.653,82.622,82.653,12800000.0
2008-01-24 21:08:00,82.689,82.695,82.674,82.674,12800000.0
2008-01-24 21:09:00,82.666,82.7,82.666,82.692,12800000.0
2008-01-24 21:10:00,82.698,82.701,82.677,82.69,12800000.0
2008-01-24 21:11:00,82.688,82.688,82.671,82.675,8000000.0
2008-01-24 21:12:00,82.645,82.645,82.626,82.645,12800000.0
2008-01-24 21:13:00,82.643,82.644,82.633,82.633,13200000.0
2008-01-24 21:14:00,82.607,82.619,82.603,82.615,17600000.0
2008-01-24 21:15:00,82.606,82.618,82.604,82.614,18000000.0
2008-01-24 21:16:00,82.636,82.641,82.627,82.633,12800000.0
2008-01-24 21:17:00,82.643,82.652,82.643,82.652,12800000.0
2008-01-24 21:18:00,82.652,82.654,82.644,82.647,12800000.0
2008-01-24 21:19:00,82.645,82.651,82.645,82.648,12800000.0
2008-01-24 21:20:00,82.665,82.671,82.654,82.663,12800000.0
2008-01-24 21:21:00,82.612,82.645,82.612,82.645,8000000.0
2008-01-24 21:22:00,82.648,82.679,82.648,82.675,12800000.0
2008-01-24 21:23:00,82.679,82.704,82.679,82.695,14400000.0
2008-01-24 21:24:00,82.701,82.748,82.678,82.748,12800000.0
2008-01-24 21:25:00,82.748,82.76,82.681,82.681,11200000.0
2008-01-24 21:26:00,82.677,82.711,82.677,82.696,18000000.0
2008-01-24 21:27:00,82.689,82.707,82.689,82.702,11200000.0
2008-01-24 21:28:00,82.701,82.702,82.687,82.689,12800000.0
2008-01-24 21:29:00,82.673,82.693,82.673,82.687,12800000.0
2008-01-24 21:30:00,82.705,82.71,82.673,82.673,11200000.0
2008-01-24 21:31:00,82.654,82.656,82.644,82.647,11200000.0
2008-01-24 21:32:00,82.661,82.682,82.661,82.682,11200000.0
2008-01-24 21:33:00,82.701,82.711,82.627,82.627,11200000.0
2008-01-24 21:34:00,82.621,82.647,82.621,82.647,11200000.0
2008-01-24 21:35:00,82.634,82.643,82.634,82.643,11200000.0
2008-01-24 21:36:00,82.634,82.647,82.628,82.647,17600000.0
2008-01-24 21:37:00,82.665,82.665,82.613,82.619,12800000.0
2008-01-24 21:38:00,82.623,82.63,82.623,82.624,12800000.0
2008-01-24 21:39:00,82.623,82.689,82.623,82.689,16000000.0
2008-01-24 21:40:00,82.689,82.689,82.641,82.641,15400000.0
2008-01-24 21:41:00,82.666,82.685,82.665,82.666,16000000.0
2008-01-24 21:42:00,82.659,82.659,82.656,82.656,13800000.0
2008-01-24 21:43:00,82.659,82.69,82.656,82.656,17600000.0
2008-01-24 21:44:00,82.67,82.701,82.669,82.671,17600000.0
2008-01-24 21:45:00,82.691,82.695,82.669,82.669,14400000.0
2008-01-24 21:46:00,82.68,82.708,82.669,82.708,12800000.0
2008-01-24 21:47:00,82.672,82.672,82.643,82.643,4800000.0
2008-01-24 21:48:00,82.61,82.61,82.582,82.596,17600000.0
2008-01-24 21:49:00,82.628,82.633,82.617,82.617,14400000.0
2008-01-24 21:50:00,82.602,82.627,82.602,82.627,11200000.0
2008-01-24 21:51:00,82.645,82.645,82.551,82.634,12800000.0
2008-01-24 21:52:00,82.637,82.637,82.617,82.617,11200000.0
2008-01-24 21:53:00,82.626,82.626,82.6,82.6,18000000.0
2008-01-24 21:54:00,82.618,82.618,82.605,82.618,14800000.0
2008-01-24 21:55:00,82.621,82.624,82.606,82.61,17600000.0
2008-01-24 21:56:00,82.597,82.597,82.59,82.59,12800000.0
2008-01-24 21:57:00,82.553,82.553,82.482,82.482,8000000.0
2008-01-24 21:58:00,82.475,82.525,82.475,82.525,11200000.0
2008-01-24 21:59:00,82.548,82.561,82.548,82.561,8000000.0
2008-01-24 22:00:00,82.562,82.567,82.549,82.556,12200000.0
2008-01-24 22:01:00,82.565,82.614,82.521,82.521,11200000.0
2008-01-24 22:02:00,82.618,82.62,82.604,82.605,12800000.0
2008-01-24 22:03:00,82.604,82.604,82.592,82.602,12200000.0
2008-01-24 22:04:00,82.598,82.598,82.529,82.529,11200000.0
2008-01-24 22:05:00,82.56,82.566,82.555,82.566,9600000.0
2008-01-24 22:06:00,82.591,82.604,82.591,82.596,17600000.0
2008-01-24 22:07:00,82.584,82.587,82.572,82.581,12800000.0
2008-01-24 22:08:00,82.581,82.601,82.581,82.601,11200000.0
2008-01-24 22:09:00,82.577,82.623,82.577,82.623,11200000.0
2008-01-24 22:10:00,82.626,82.626,82.587,82.587,18000000.0
2008-01-24 22:11:00,82.615,82.624,82.614,82.622,8000000.0
2008-01-24 22:12:00,82.603,82.603,82.559,82.568,10600000.0
2008-01-24 22:13:00,82.571,82.586,82.571,82.586,12800000.0
2008-01-24 22:14:00,82.569,82.571,82.564,82.567,16000000.0
2008-01-24 22:15:00,82.558,82.558,82.539,82.539,15400000.0
2008-01-24 22:16:00,82.494,82.514,82.485,82.514,12800000.0
2008-01-24 22:17:00,82.533,82.555,82.533,82.548,11200000.0
2008-01-24 22:18:00,82.527,82.527,82.515,82.521,12800000.0
2008-01-24 22:19:00,82.516,82.516,82.506,82.506,14400000.0
2008-01-24 22:20:00,82.506,82.512,82.501,82.512,11200000.0
2008-01-24 22:21:00,82.527,82.531,82.517,82.521,9600000.0
2008-01-24 22:22:00,82.513,82.513,82.503,82.503,11200000.0
2008-01-24 22:23:00,82.482,82.495,82.478,82.478,12800000.0
2008-01-24 22:24:00,82.471,82.486,82.471,82.486,13200000.0
2008-01-24 22:25:00,82.487,82.487,82.471,82.48,9600000.0
2008-01-24 22:26:00,82.483,82.491,82.479,82.491,10600000.0
2008-01-24 22:27:00,82.497,82.497,82.48,82.48,12800000.0
2008-01-24 22:28:00,82.478,82.478,82.464,82.468,17600000.0
2008-01-24 22:29:00,82.49,82.492,82.482,82.489,12800000.0
2008-01-24 22:30:00,82.517,82.536,82.517,82.535,12800000.0
2008-01-24 22:31:00,82.552,82.561,82.552,82.557,11200000.0
2008-01-24 22:32:00,82.555,82.559,82.548,82.555,12800000.0
2008-01-24 22:33:00,82.562,82.562,82.544,82.56,12800000.0
2008-01-24 22:34:00,82.574,82.578,82.565,82.572,12800000.0
2008-01-24 22:35:00,82.565,82.566,82.559,82.559,12800000.0
2008-01-24 22:36:00,82.546,82.559,82.539,82.552,12800000.0
2008-01-24 22:37:00,82.547,82.553,82.536,82.553,12800000.0
2008-01-24 22:38:00,82.568,82.568,82.531,82.547,17600000.0
2008-01-24 22:39:00,82.579,82.579,82.557,82.557,12800000.0
2008-01-24 22:40:00,82.562,82.633,82.562,82.633,16400000.0
2008-01-24 22:41:00,82.661,82.667,82.657,82.667,12800000.0
2008-01-24 22:42:00,82.664,82.664,82.657,82.663,11200000.0
2008-01-24 22:43:00,82.68,82.683,82.659,82.682,8000000.0
2008-01-24 22:44:00,82.71,82.723,82.684,82.695,16400000.0
2008-01-24 22:45:00,82.693,82.693,82.681,82.685,14400000.0
2008-01-24 22:46:00,82.693,82.693,82.681,82.681,12800000.0
2008-01-24 22:47:00,82.678,82.679,82.667,82.671,12800000.0
2008-01-24 22:48:00,82.669,82.669,82.651,82.651,12200000.0
2008-01-24 22:49:00,82.669,82.682,82.666,82.682,11200000.0
2008-01-24 22:50:00,82.675,82.682,82.671,82.676,17600000.0
2008-01-24 22:51:00,82.679,82.691,82.675,82.691,8000000.0
2008-01-24 22:52:00,82.695,82.706,82.681,82.698,13800000.0
2008-01-24 22:53:00,82.697,82.697,82.686,82.693,11200000.0
2008-01-24 22:54:00,82.686,82.696,82.686,82.69,11200000.0
2008-01-24 22:55:00,82.686,82.695,82.681,82.681,12800000.0
2008-01-24 22:56:00,82.678,82.687,82.665,82.676,12800000.0
2008-01-24 22:57:00,82.661,82.686,82.661,82.686,11600000.0
2008-01-24 22:58:00,82.681,82.681,82.666,82.677,14400000.0
2008-01-24 22:59:00,82.674,82.679,82.664,82.672,11200000.0
2008-01-24 23:00:00,82.668,82.67,82.66,82.664,12800000.0
2008-01-24 23:01:00,82.662,82.667,82.66,82.667,12800000.0
2008-01-24 23:02:00,82.671,82.678,82.668,82.668,12800000.0
2008-01-24 23:03:00,82.673,82.695,82.673,82.682,12800000.0
2008-01-24 23:04:00,82.686,82.711,82.686,82.711,11200000.0
2008-01-24 23:05:00,82.702,82.703,82.678,82.702,11200000.0
2008-01-24 23:06:00,82.714,82.722,82.709,82.709,17600000.0
2008-01-24 23:07:00,82.719,82.719,82.692,82.71,11200000.0
2008-01-24 23:08:00,82.714,82.722,82.714,82.717,11200000.0
2008-01-24 23:09:00,82.702,82.705,82.697,82.7,9600000.0
2008-01-24 23:10:00,82.703,82.714,82.701,82.704,11200000.0
2008-01-24 23:11:00,82.685,82.705,82.681,82.704,12800000.0
2008-01-24 23:12:00,82.715,82.715,82.694,82.697,14200000.0
2008-01-24 23:13:00,82.7,82.703,82.693,82.701,13800000.0
2008-01-24 23:14:00,82.699,82.705,82.698,82.698,17600000.0
2008-01-24 23:15:00,82.695,82.695,82.661,82.664,12800000.0
2008-01-24 23:16:00,82.672,82.708,82.672,82.708,12800000.0
2008-01-24 23:17:00,82.699,82.709,82.697,82.7,17600000.0
2008-01-24 23:18:00,82.69,82.728,82.69,82.728,11200000.0
2008-01-24 23:19:00,82.706,82.714,82.696,82.702,13200000.0
2008-01-24 23:20:00,82.707,82.713,82.691,82.704,13200000.0
2008-01-24 23:21:00,82.706,82.718,82.705,82.705,12800000.0
2008-01-24 23:22:00,82.741,82.771,82.741,82.755,12800000.0
2008-01-24 23:23:00,82.743,82.762,82.743,82.762,13200000.0
2008-01-24 23:24:00,82.769,82.774,82.762,82.762,12800000.0
2008-01-24 23:25:00,82.763,82.774,82.679,82.774,11200000.0
2008-01-24 23:26:00,82.783,82.867,82.783,82.86,16000000.0
2008-01-24 23:27:00,82.868,82.868,82.853,82.865,16000000.0
2008-01-24 23:28:00,82.873,82.881,82.856,82.881,12800000.0
2008-01-24 23:29:00,82.874,82.88,82.867,82.873,11200000.0
2008-01-24 23:30:00,82.872,82.872,82.863,82.865,12800000.0
2008-01-24 23:31:00,82.869,82.869,82.854,82.861,11200000.0
2008-01-24 23:32:00,82.857,82.857,82.826,82.826,17600000.0
2008-01-24 23:33:00,82.822,82.829,82.808,82.81,14400000.0
2008-01-24 23:34:00,82.834,82.849,82.833,82.849,13800000.0
2008-01-24 23:35:00,82.864,82.874,82.864,82.866,12800000.0
2008-01-24 23:36:00,82.854,82.865,82.854,82.864,12800000.0
2008-01-24 23:37:00,82.867,82.867,82.839,82.839,16000000.0
2008-01-24 23:38:00,82.856,82.86,82.851,82.851,11200000.0
2008-01-24 23:39:00,82.852,82.852,82.76,82.852,11200000.0
2008-01-24 23:40:00,82.834,82.834,82.812,82.819,12800000.0
2008-01-24 23:41:00,82.815,82.815,82.803,82.803,12200000.0
2008-01-24 23:42:00,82.802,82.813,82.802,82.81,13800000.0
2008-01-24 23:43:00,82.801,82.821,82.801,82.821,11200000.0
2008-01-24 23:44:00,82.826,82.829,82.811,82.811,13200000.0
2008-01-24 23:45:00,82.797,82.809,82.797,82.799,16000000.0
2008-01-24 23:46:00,82.806,82.806,82.799,82.804,11200000.0
2008-01-24 23:47:00,82.807,82.815,82.807,82.815,12800000.0
2008-01-24 23:48:00,82.831,82.868,82.831,82.865,12200000.0
2008-01-24 23:49:00,82.878,82.884,82.878,82.88,11200000.0
2008-01-24 23:50:00,82.888,82.888,82.865,82.869,10600000.0
2008-01-24 23:51:00,82.771,82.866,82.771,82.864,11200000.0
2008-01-24 23:52:00,82.872,82.897,82.872,82.893,14400000.0
2008-01-24 23:53:00,82.888,82.895,82.88,82.892,14400000.0
2008-01-24 23:54:00,82.885,82.892,82.885,82.89,11200000.0
2008-01-24 23:55:00,82.897,82.908,82.888,82.906,12800000.0
2008-01-24 23:56:00,82.906,82.906,82.894,82.9,12800000.0
2008-01-24 23:57:00,82.927,82.927,82.897,82.898,13200000.0
2008-01-24 23:58:00,82.9,82.902,82.889,82.896,11200000.0
2008-01-24 23:59:00,82.889,82.9,82.883,82.894,14400000.0
2008-01-25 00:00:00,82.895,82.903,82.889,82.889,12800000.0
2008-01-25 00:01:00,82.892,82.899,82.889,82.899,11200000.0
2008-01-25 00:02:00,82.907,82.911,82.894,82.894,12800000.0
2008-01-25 00:03:00,82.889,82.904,82.887,82.904,11200000.0
2008-01-25 00:04:00,82.913,82.923,82.899,82.918,14400000.0
2008-01-25 00:05:00,82.911,82.941,82.911,82.915,12800000.0
2008-01-25 00:06:00,82.918,82.936,82.911,82.936,11200000.0
2008-01-25 00:07:00,82.928,82.947,82.914,82.947,13200000.0
2008-01-25 00:08:00,82.946,82.95,82.94,82.94,12800000.0
2008-01-25 00:09:00,82.924,82.939,82.917,82.93,12800000.0
2008-01-25 00:10:00,82.944,82.944,82.933,82.943,12800000.0
2008-01-25 00:11:00,82.946,82.954,82.946,82.953,11200000.0
2008-01-25 00:12:00,82.942,82.945,82.932,82.935,11200000.0
2008-01-25 00:13:00,82.923,82.93,82.915,82.915,17600000.0
2008-01-25 00:14:00,82.909,82.909,82.883,82.883,11200000.0
2008-01-25 00:15:00,82.894,82.919,82.894,82.919,8000000.0
2008-01-25 00:16:00,82.919,82.919,82.896,82.913,11200000.0
2008-01-25 00:17:00,82.915,82.923,82.914,82.919,12800000.0
2008-01-25 00:18:00,82.911,82.917,82.909,82.911,11200000.0
2008-01-25 00:19:00,82.907,82.911,82.907,82.907,11200000.0
2008-01-25 00:20:00,82.885,82.889,82.828,82.881,14400000.0
2008-01-25 00:21:00,82.881,82.89,82.881,82.881,11200000.0
2008-01-25 00:22:00,82.881,82.888,82.87,82.87,17600000.0
2008-01-25 00:23:00,82.881,82.894,82.87,82.87,12800000.0
2008-01-25 00:24:00,82.865,82.88,82.849,82.88,17600000.0
2008-01-25 00:25:00,82.902,82.906,82.86,82.86,11200000.0
2008-01-25 00:26:00,82.844,82.852,82.825,82.825,11200000.0
2008-01-25 00:27:00,82.811,82.811,82.784,82.784,12800000.0
2008-01-25 00:28:00,82.782,82.79,82.78,82.788,12800000.0
2008-01-25 00:29:00,82.805,82.808,82.803,82.803,14400000.0
2008-01-25 00:30:00,82.8,82.812,82.797,82.797,12800000.0
2008-01-25 00:31:00,82.794,82.794,82.779,82.779,14400000.0
2008-01-25 00:32:00,82.781,82.786,82.778,82.782,14400000.0
2008-01-25 00:33:00,82.79,82.797,82.773,82.797,10600000.0
2008-01-25 00:34:00,82.805,82.824,82.805,82.824,17600000.0
2008-01-25 00:35:00,82.829,82.829,82.818,82.821,11200000.0
2008-01-25 00:36:00,82.829,82.844,82.826,82.844,12800000.0
2008-01-25 00:37:00,82.852,82.852,82.826,82.826,11200000.0
2008-01-25 00:38:00,82.842,82.856,82.838,82.856,14400000.0
2008-01-25 00:39:00,82.863,82.886,82.863,82.884,11200000.0
2008-01-25 00:40:00,82.893,82.918,82.892,82.918,12800000.0
2008-01-25 00:41:00,82.91,82.926,82.91,82.911,10600000.0
2008-01-25 00:42:00,82.908,82.908,82.876,82.876,11600000.0
2008-01-25 00:43:00,82.9,82.9,82.892,82.893,12800000.0
2008-01-25 00:44:00,82.89,82.896,82.888,82.896,17600000.0
2008-01-25 00:45:00,82.89,82.924,82.89,82.924,16000000.0
2008-01-25 00:46:00,82.916,82.916,82.904,82.913,15400000.0
2008-01-25 00:47:00,82.917,82.92,82.882,82.882,11200000.0
2008-01-25 00:48:00,82.879,82.902,82.879,82.889,11200000.0
2008-01-25 00:49:00,82.892,82.901,82.886,82.886,8000000.0
2008-01-25 00:50:00,82.858,82.866,82.848,82.848,11200000.0
2008-01-25 00:51:00,82.82,82.82,82.81,82.819,11200000.0
2008-01-25 00:52:00,82.819,82.819,82.796,82.796,14400000.0
2008-01-25 00:53:00,82.788,82.788,82.77,82.771,16000000.0
2008-01-25 00:54:00,82.749,82.756,82.743,82.747,15800000.0
2008-01-25 00:55:00,82.746,82.773,82.746,82.75,10600000.0
2008-01-25 00:56:00,82.754,82.807,82.742,82.807,13800000.0
2008-01-25 00:57:00,82.812,82.818,82.791,82.812,17600000.0
2008-01-25 00:58:00,82.837,82.843,82.833,82.839,11200000.0
2008-01-25 00:59:00,82.833,82.833,82.826,82.83,12800000.0
2008-01-25 01:00:00,82.838,82.853,82.834,82.853,9600000.0
2008-01-25 01:01:00,82.849,82.851,82.836,82.851,17600000.0
2008-01-25 01:02:00,82.861,82.884,82.849,82.884,11200000.0
2008-01-25 01:03:00,82.898,82.904,82.889,82.889,11200000.0
2008-01-25 01:04:00,82.894,82.894,82.886,82.894,11200000.0
2008-01-25 01:05:00,82.877,82.889,82.877,82.884,12800000.0
2008-01-25 01:06:00,82.894,82.911,82.894,82.911,11200000.0
2008-01-25 01:07:00,82.923,82.933,82.923,82.931,11200000.0
2008-01-25 01:08:00,82.934,82.934,82.912,82.919,11200000.0
2008-01-25 01:09:00,82.901,82.916,82.899,82.916,12800000.0
2008-01-25 01:10:00,82.93,82.941,82.928,82.928,17600000.0
2008-01-25 01:11:00,82.853,82.963,82.853,82.931,11200000.0
2008-01-25 01:12:00,82.9,82.903,82.894,82.903,12800000.0
2008-01-25 01:13:00,82.92,82.933,82.906,82.906,11200000.0
2008-01-25 01:14:00,82.909,82.924,82.898,82.924,11200000.0
2008-01-25 01:15:00,82.909,82.909,82.891,82.896,11200000.0
2008-01-25 01:16:00,82.897,82.908,82.897,82.906,11200000.0
2008-01-25 01:17:00,82.918,82.948,82.918,82.948,11200000.0
2008-01-25 01:18:00,82.945,82.945,82.922,82.927,11200000.0
2008-01-25 01:19:00,82.938,82.939,82.926,82.931,16000000.0
2008-01-25 01:20:00,82.937,82.939,82.928,82.931,16000000.0
2008-01-25 01:21:00,82.931,82.931,82.923,82.925,11200000.0
2008-01-25 01:22:00,82.917,82.927,82.915,82.917,12800000.0
2008-01-25 01:23:00,82.903,82.91,82.899,82.9,12800000.0
2008-01-25 01:24:00,82.918,82.925,82.914,82.914,12800000.0
2008-01-25 01:25:00,82.9,82.908,82.897,82.9,14400000.0
2008-01-25 01:26:00,82.914,82.914,82.901,82.909,11200000.0
2008-01-25 01:27:00,82.899,82.908,82.899,82.903,11200000.0
2008-01-25 01:28:00,82.904,82.911,82.897,82.909,17600000.0
2008-01-25 01:29:00,82.887,82.896,82.872,82.875,12800000.0
2008-01-25 01:30:00,82.899,82.913,82.899,82.913,11200000.0
2008-01-25 01:31:00,82.919,82.934,82.919,82.928,12800000.0
2008-01-25 01:32:00,82.923,82.93,82.913,82.93,11200000.0
2008-01-25 01:33:00,82.958,82.975,82.945,82.975,12800000.0
2008-01-25 01:34:00,82.962,82.972,82.961,82.961,17600000.0
2008-01-25 01:35:00,82.985,82.985,82.973,82.978,11200000.0
2008-01-25 01:36:00,82.974,82.978,82.967,82.968,12800000.0
2008-01-25 01:37:00,82.975,82.984,82.965,82.965,14400000.0
2008-01-25 01:38:00,82.95,82.952,82.941,82.941,17600000.0
2008-01-25 01:39:00,82.948,82.948,82.857,82.946,12800000.0
2008-01-25 01:40:00,82.952,82.952,82.942,82.942,12800000.0
2008-01-25 01:41:00,82.957,82.963,82.953,82.953,12800000.0
2008-01-25 01:42:00,82.964,82.968,82.961,82.961,10600000.0
2008-01-25 01:43:00,82.955,82.959,82.952,82.958,11200000.0
2008-01-25 01:44:00,82.954,82.963,82.949,82.951,11200000.0
2008-01-25 01:45:00,82.957,82.959,82.945,82.945,11200000.0
2008-01-25 01:46:00,82.966,82.98,82.966,82.969,11200000.0
2008-01-25 01:47:00,82.979,82.99,82.969,82.969,17600000.0
2008-01-25 01:48:00,82.973,82.985,82.965,82.981,12800000.0
2008-01-25 01:49:00,82.983,82.986,82.977,82.98,11200000.0
2008-01-25 01:50:00,82.992,82.992,82.976,82.98,16000000.0
2008-01-25 01:51:00,82.97,82.98,82.961,82.975,17600000.0
2008-01-25 01:52:00,82.973,82.982,82.959,82.96,12800000.0
2008-01-25 01:53:00,82.969,82.969,82.946,82.955,14400000.0
2008-01-25 01:54:00,82.98,82.991,82.98,82.986,12800000.0
2008-01-25 01:55:00,82.975,82.982,82.975,82.976,11200000.0
2008-01-25 01:56:00,82.969,82.979,82.962,82.977,16000000.0
2008-01-25 01:57:00,82.995,82.999,82.98,82.98,11200000.0
2008-01-25 01:58:00,82.964,82.986,82.959,82.98,17000000.0
2008-01-25 01:59:00,82.971,82.971,82.949,82.96,12800000.0
2008-01-25 02:00:00,82.954,82.954,82.94,82.946,16000000.0
2008-01-25 02:01:00,82.957,82.957,82.939,82.939,11200000.0
2008-01-25 02:02:00,82.917,82.924,82.916,82.924,19200000.0
2008-01-25 02:03:00,82.927,82.933,82.927,82.932,12800000.0
2008-01-25 02:04:00,82.933,82.938,82.923,82.938,14400000.0
2008-01-25 02:05:00,82.929,82.929,82.906,82.915,12800000.0
2008-01-25 02:06:00,82.915,82.915,82.891,82.892,12800000.0
2008-01-25 02:07:00,82.902,82.931,82.902,82.926,20800000.0
2008-01-25 02:08:00,82.943,82.943,82.914,82.914,17600000.0
2008-01-25 02:09:00,82.91,82.91,82.896,82.902,14400000.0
2008-01-25 02:10:00,82.904,82.921,82.904,82.904,12800000.0
2008-01-25 02:11:00,82.899,82.899,82.868,82.873,12800000.0
2008-01-25 02:12:00,82.867,82.873,82.846,82.868,12800000.0
2008-01-25 02:13:00,82.864,82.864,82.808,82.808,16000000.0
2008-01-25 02:14:00,82.824,82.831,82.823,82.831,12800000.0
2008-01-25 02:15:00,82.842,82.851,82.842,82.845,12800000.0
2008-01-25 02:16:00,82.818,82.818,82.773,82.78,17000000.0
2008-01-25 02:17:00,82.774,82.774,82.76,82.76,10600000.0
2008-01-25 02:18:00,82.762,82.79,82.757,82.79,12800000.0
2008-01-25 02:19:00,82.795,82.795,82.778,82.786,11200000.0
2008-01-25 02:20:00,82.792,82.801,82.79,82.801,14400000.0
2008-01-25 02:21:00,82.816,82.846,82.815,82.846,17600000.0
2008-01-25 02:22:00,82.851,82.851,82.826,82.826,12800000.0
2008-01-25 02:23:00,82.843,82.859,82.843,82.854,11200000.0
2008-01-25 02:24:00,82.836,82.843,82.836,82.843,11200000.0
2008-01-25 02:25:00,82.851,82.851,82.842,82.845,24000000.0
2008-01-25 02:26:00,82.852,82.865,82.85,82.865,11200000.0
2008-01-25 02:27:00,82.868,82.877,82.867,82.877,12800000.0
2008-01-25 02:28:00,82.865,82.882,82.865,82.878,11200000.0
2008-01-25 02:29:00,82.881,82.915,82.881,82.915,11200000.0
2008-01-25 02:30:00,82.915,82.924,82.907,82.907,16000000.0
2008-01-25 02:31:00,82.913,82.913,82.9,82.906,14400000.0
2008-01-25 02:32:00,82.89,82.891,82.819,82.819,16000000.0
2008-01-25 02:33:00,82.764,82.801,82.764,82.801,11200000.0
2008-01-25 02:34:00,82.817,82.817,82.788,82.788,11600000.0
2008-01-25 02:35:00,82.75,82.75,82.716,82.716,12800000.0
2008-01-25 02:36:00,82.708,82.708,82.682,82.696,16000000.0
2008-01-25 02:37:00,82.705,82.705,82.685,82.685,12800000.0
2008-01-25 02:38:00,82.694,82.705,82.687,82.687,11200000.0
2008-01-25 02:39:00,82.657,82.657,82.608,82.608,11200000.0
2008-01-25 02:40:00,82.639,82.67,82.639,82.67,11200000.0
2008-01-25 02:41:00,82.668,82.668,82.647,82.652,12800000.0
2008-01-25 02:42:00,82.642,82.642,82.627,82.636,12800000.0
2008-01-25 02:43:00,82.627,82.627,82.611,82.617,25600000.0
2008-01-25 02:44:00,82.602,82.603,82.597,82.598,17600000.0
2008-01-25 02:45:00,82.58,82.585,82.576,82.576,16000000.0
2008-01-25 02:46:00,82.558,82.567,82.55,82.567,17600000.0
2008-01-25 02:47:00,82.572,82.572,82.554,82.564,16000000.0
2008-01-25 02:48:00,82.575,82.575,82.564,82.564,11600000.0
2008-01-25 02:49:00,82.541,82.541,82.519,82.52,16000000.0
2008-01-25 02:50:00,82.515,82.533,82.515,82.533,16000000.0
2008-01-25 02:51:00,82.54,82.548,82.526,82.526,16000000.0
2008-01-25 02:52:00,82.507,82.52,82.504,82.52,11200000.0
2008-01-25 02:53:00,82.531,82.563,82.473,82.563,12800000.0
2008-01-25 02:54:00,82.567,82.578,82.567,82.575,12800000.0
2008-01-25 02:55:00,82.567,82.581,82.567,82.576,12800000.0
2008-01-25 02:56:00,82.567,82.584,82.567,82.584,22400000.0
2008-01-25 02:57:00,82.605,82.605,82.587,82.587,10600000.0
2008-01-25 02:58:00,82.58,82.589,82.558,82.589,17600000.0
2008-01-25 02:59:00,82.581,82.581,82.561,82.569,16000000.0
2008-01-25 03:00:00,82.572,82.575,82.541,82.541,11200000.0
2008-01-25 03:01:00,82.558,82.558,82.549,82.553,12800000.0
2008-01-25 03:02:00,82.566,82.566,82.557,82.562,12800000.0
2008-01-25 03:03:00,82.564,82.575,82.563,82.574,12800000.0
2008-01-25 03:04:00,82.588,82.636,82.588,82.631,28800000.0
2008-01-25 03:05:00,82.645,82.645,82.631,82.631,17600000.0
2008-01-25 03:06:00,82.635,82.642,82.629,82.629,18000000.0
2008-01-25 03:07:00,82.625,82.64,82.616,82.616,11200000.0
2008-01-25 03:08:00,82.617,82.62,82.606,82.612,17600000.0
2008-01-25 03:09:00,82.605,82.605,82.584,82.588,14400000.0
2008-01-25 03:10:00,82.566,82.566,82.528,82.528,16000000.0
2008-01-25 03:11:00,82.499,82.513,82.457,82.457,12800000.0
2008-01-25 03:12:00,82.446,82.479,82.446,82.47,12200000.0
2008-01-25 03:13:00,82.458,82.484,82.458,82.484,13800000.0
2008-01-25 03:14:00,82.489,82.489,82.479,82.482,11200000.0
2008-01-25 03:15:00,82.484,82.511,82.473,82.511,17600000.0
2008-01-25 03:16:00,82.52,82.528,82.516,82.516,11200000.0
2008-01-25 03:17:00,82.532,82.534,82.519,82.519,12200000.0
2008-01-25 03:18:00,82.531,82.568,82.531,82.568,12800000.0
2008-01-25 03:19:00,82.594,82.634,82.594,82.613,16000000.0
2008-01-25 03:20:00,82.635,82.695,82.635,82.695,9600000.0
2008-01-25 03:21:00,82.704,82.706,82.691,82.691,11200000.0
2008-01-25 03:22:00,82.679,82.702,82.679,82.702,12800000.0
2008-01-25 03:23:00,82.699,82.769,82.699,82.769,17600000.0
2008-01-25 03:24:00,82.777,82.777,82.757,82.757,11200000.0
2008-01-25 03:25:00,82.746,82.746,82.73,82.736,19200000.0
2008-01-25 03:26:00,82.73,82.73,82.71,82.71,12800000.0
2008-01-25 03:27:00,82.713,82.713,82.679,82.696,12800000.0
2008-01-25 03:28:00,82.657,82.657,82.523,82.523,11200000.0
2008-01-25 03:29:00,82.49,82.518,82.453,82.518,11200000.0
2008-01-25 03:30:00,82.563,82.589,82.563,82.583,12800000.0
2008-01-25 03:31:00,82.531,82.537,82.506,82.506,32000000.0
2008-01-25 03:32:00,82.515,82.54,82.515,82.515,17600000.0
2008-01-25 03:33:00,82.514,82.535,82.514,82.527,12800000.0
2008-01-25 03:34:00,82.537,82.547,82.529,82.547,12800000.0
2008-01-25 03:35:00,82.555,82.555,82.533,82.537,14400000.0
2008-01-25 03:36:00,82.546,82.561,82.546,82.561,11200000.0
2008-01-25 03:37:00,82.552,82.573,82.551,82.556,17600000.0
2008-01-25 03:38:00,82.563,82.563,82.504,82.506,12800000.0
2008-01-25 03:39:00,82.506,82.52,82.506,82.51,17600000.0
2008-01-25 03:40:00,82.498,82.498,82.492,82.497,12800000.0
2008-01-25 03:41:00,82.496,82.498,82.491,82.497,12800000.0
2008-01-25 03:42:00,82.501,82.522,82.501,82.513,17600000.0
2008-01-25 03:43:00,82.517,82.517,82.508,82.51,13800000.0
2008-01-25 03:44:00,82.51,82.51,82.491,82.491,28800000.0
2008-01-25 03:45:00,82.495,82.512,82.495,82.512,14400000.0
2008-01-25 03:46:00,82.521,82.539,82.521,82.539,12800000.0
2008-01-25 03:47:00,82.535,82.559,82.535,82.544,12800000.0
2008-01-25 03:48:00,82.541,82.571,82.541,82.571,16000000.0
2008-01-25 03:49:00,82.599,82.599,82.587,82.595,12800000.0
2008-01-25 03:50:00,82.593,82.604,82.584,82.604,12800000.0
2008-01-25 03:51:00,82.582,82.602,82.562,82.562,12800000.0
2008-01-25 03:52:00,82.594,82.595,82.587,82.595,12800000.0
2008-01-25 03:53:00,82.604,82.609,82.602,82.604,11200000.0
2008-01-25 03:54:00,82.605,82.611,82.598,82.61,11200000.0
2008-01-25 03:55:00,82.598,82.598,82.572,82.572,11200000.0
2008-01-25 03:56:00,82.588,82.6,82.586,82.589,13200000.0
2008-01-25 03:57:00,82.581,82.598,82.566,82.589,11200000.0
2008-01-25 03:58:00,82.578,82.578,82.563,82.563,12800000.0
2008-01-25 03:59:00,82.559,82.567,82.555,82.561,17600000.0
2008-01-25 04:00:00,82.551,82.551,82.526,82.549,9600000.0
2008-01-25 04:01:00,82.577,82.577,82.544,82.544,11200000.0
2008-01-25 04:02:00,82.513,82.513,82.477,82.499,12800000.0
2008-01-25 04:03:00,82.418,82.538,82.418,82.515,11200000.0
2008-01-25 04:04:00,82.503,82.503,82.495,82.502,9600000.0
2008-01-25 04:05:00,82.515,82.515,82.484,82.504,14800000.0
2008-01-25 04:06:00,82.483,82.485,82.473,82.485,9600000.0
2008-01-25 04:07:00,82.512,82.519,82.504,82.519,12800000.0
2008-01-25 04:08:00,82.5,82.521,82.485,82.521,12800000.0
2008-01-25 04:09:00,82.528,82.549,82.528,82.549,11200000.0
2008-01-25 04:10:00,82.568,82.581,82.565,82.581,16000000.0
2008-01-25 04:11:00,82.59,82.597,82.59,82.591,8000000.0
2008-01-25 04:12:00,82.604,82.617,82.604,82.611,12800000.0
2008-01-25 04:13:00,82.616,82.634,82.616,82.631,16400000.0
2008-01-25 04:14:00,82.637,82.653,82.632,82.653,10600000.0
2008-01-25 04:15:00,82.653,82.683,82.653,82.673,16000000.0
2008-01-25 04:16:00,82.656,82.66,82.612,82.613,14400000.0
2008-01-25 04:17:00,82.599,82.623,82.599,82.62,17600000.0
2008-01-25 04:18:00,82.619,82.619,82.601,82.601,12800000.0
2008-01-25 04:19:00,82.573,82.594,82.569,82.585,34600000.0
2008-01-25 04:20:00,82.589,82.602,82.589,82.602,8000000.0
2008-01-25 04:22:00,82.547,82.553,82.545,82.553,12800000.0
2008-01-25 04:23:00,82.592,82.599,82.59,82.594,12800000.0
2008-01-25 04:24:00,82.578,82.586,82.563,82.585,15400000.0
2008-01-25 04:25:00,82.591,82.592,82.568,82.589,16000000.0
2008-01-25 04:26:00,82.587,82.595,82.587,82.592,12800000.0
2008-01-25 04:27:00,82.579,82.589,82.574,82.574,17600000.0
2008-01-25 04:28:00,82.575,82.604,82.575,82.604,12800000.0
2008-01-25 04:29:00,82.61,82.615,82.598,82.598,16000000.0
2008-01-25 04:30:00,82.601,82.601,82.537,82.588,11200000.0
2008-01-25 04:31:00,82.586,82.586,82.567,82.567,12800000.0
2008-01-25 04:32:00,82.587,82.587,82.57,82.58,17600000.0
2008-01-25 04:33:00,82.589,82.591,82.586,82.588,12800000.0
2008-01-25 04:34:00,82.586,82.587,82.577,82.587,14400000.0
2008-01-25 04:35:00,82.588,82.588,82.574,82.58,11200000.0
2008-01-25 04:36:00,82.601,82.606,82.598,82.606,11200000.0
2008-01-25 04:37:00,82.606,82.629,82.606,82.621,13200000.0
2008-01-25 04:38:00,82.619,82.636,82.619,82.623,16000000.0
2008-01-25 04:39:00,82.636,82.636,82.612,82.62,14400000.0
2008-01-25 04:40:00,82.626,82.63,82.618,82.628,12800000.0
2008-01-25 04:41:00,82.66,82.7,82.66,82.7,11200000.0
2008-01-25 04:42:00,82.635,82.635,82.623,82.623,11200000.0
2008-01-25 04:43:00,82.621,82.633,82.617,82.631,17000000.0
2008-01-25 04:44:00,82.636,82.653,82.636,82.653,18000000.0
2008-01-25 04:45:00,82.66,82.66,82.629,82.643,11200000.0
2008-01-25 04:46:00,82.634,82.634,82.627,82.627,12800000.0
2008-01-25 04:47:00,82.593,82.597,82.586,82.589,16000000.0
2008-01-25 04:48:00,82.595,82.604,82.591,82.604,11200000.0
2008-01-25 04:49:00,82.616,82.634,82.614,82.634,12800000.0
2008-01-25 04:50:00,82.621,82.631,82.621,82.626,18000000.0
2008-01-25 04:51:00,82.623,82.623,82.611,82.616,16000000.0
2008-01-25 04:52:00,82.593,82.618,82.592,82.612,12800000.0
2008-01-25 04:53:00,82.61,82.61,82.591,82.596,12800000.0
2008-01-25 04:54:00,82.585,82.585,82.576,82.576,33600000.0
2008-01-25 04:55:00,82.578,82.578,82.559,82.564,11200000.0
2008-01-25 04:56:00,82.568,82.58,82.558,82.579,16000000.0
2008-01-25 04:57:00,82.571,82.578,82.565,82.577,17600000.0
2008-01-25 04:58:00,82.584,82.585,82.573,82.585,14400000.0
2008-01-25 04:59:00,82.607,82.607,82.58,82.588,17000000.0
2008-01-25 05:00:00,82.576,82.592,82.57,82.592,17600000.0
2008-01-25 05:01:00,82.593,82.593,82.582,82.585,13800000.0
2008-01-25 05:02:00,82.584,82.585,82.573,82.573,18000000.0
2008-01-25 05:03:00,82.569,82.569,82.557,82.558,17600000.0
2008-01-25 05:04:00,82.564,82.577,82.562,82.567,12800000.0
2008-01-25 05:05:00,82.556,82.558,82.546,82.557,12800000.0
2008-01-25 05:06:00,82.568,82.574,82.568,82.572,11200000.0
2008-01-25 05:07:00,82.58,82.587,82.575,82.575,11200000.0
2008-01-25 05:08:00,82.578,82.59,82.577,82.59,11200000.0
2008-01-25 05:09:00,82.592,82.592,82.581,82.589,11200000.0
2008-01-25 05:10:00,82.58,82.58,82.575,82.578,12200000.0
2008-01-25 05:11:00,82.584,82.585,82.58,82.58,11200000.0
2008-01-25 05:12:00,82.567,82.569,82.557,82.557,17600000.0
2008-01-25 05:13:00,82.568,82.576,82.567,82.573,11600000.0
2008-01-25 05:14:00,82.564,82.568,82.557,82.56,16000000.0
2008-01-25 05:15:00,82.574,82.587,82.574,82.576,12800000.0
2008-01-25 05:16:00,82.571,82.571,82.56,82.561,15400000.0
2008-01-25 05:17:00,82.558,82.566,82.554,82.564,17600000.0
2008-01-25 05:18:00,82.565,82.567,82.554,82.567,11200000.0
2008-01-25 05:19:00,82.574,82.576,82.562,82.562,17600000.0
2008-01-25 05:20:00,82.583,82.619,82.583,82.614,12800000.0
2008-01-25 05:21:00,82.625,82.625,82.607,82.61,17600000.0
2008-01-25 05:22:00,82.59,82.601,82.59,82.601,25600000.0
2008-01-25 05:23:00,82.592,82.592,82.564,82.59,17000000.0
2008-01-25 05:24:00,82.596,82.597,82.587,82.592,12800000.0
2008-01-25 05:25:00,82.607,82.607,82.578,82.594,12800000.0
2008-01-25 05:26:00,82.612,82.654,82.609,82.654,11200000.0
2008-01-25 05:27:00,82.67,82.693,82.67,82.693,12800000.0
2008-01-25 05:28:00,82.651,82.662,82.651,82.655,11200000.0
2008-01-25 05:29:00,82.667,82.677,82.666,82.677,17600000.0
2008-01-25 05:30:00,82.682,82.691,82.679,82.68,16000000.0
2008-01-25 05:31:00,82.667,82.674,82.656,82.656,11600000.0
2008-01-25 05:32:00,82.667,82.671,82.662,82.664,12800000.0
2008-01-25 05:33:00,82.661,82.675,82.661,82.667,11200000.0
2008-01-25 05:34:00,82.665,82.672,82.664,82.672,16400000.0
2008-01-25 05:35:00,82.666,82.685,82.666,82.683,11200000.0
2008-01-25 05:36:00,82.678,82.686,82.676,82.678,12800000.0
2008-01-25 05:37:00,82.682,82.682,82.661,82.661,12800000.0
2008-01-25 05:38:00,82.655,82.655,82.637,82.638,11200000.0
2008-01-25 05:39:00,82.634,82.654,82.626,82.654,12800000.0
2008-01-25 05:40:00,82.677,82.677,82.664,82.674,11200000.0
2008-01-25 05:41:00,82.674,82.687,82.673,82.687,9600000.0
2008-01-25 05:42:00,82.7,82.707,82.697,82.707,11200000.0
2008-01-25 05:43:00,82.72,82.735,82.718,82.735,12800000.0
2008-01-25 05:44:00,82.733,82.733,82.723,82.726,14400000.0
2008-01-25 05:45:00,82.741,82.754,82.737,82.75,12800000.0
2008-01-25 05:46:00,82.751,82.751,82.727,82.735,12800000.0
2008-01-25 05:47:00,82.745,82.745,82.708,82.708,12800000.0
2008-01-25 05:48:00,82.686,82.686,82.67,82.67,11200000.0
2008-01-25 05:49:00,82.664,82.666,82.657,82.657,12800000.0
2008-01-25 05:50:00,82.657,82.657,82.631,82.631,12800000.0
2008-01-25 05:51:00,82.641,82.65,82.628,82.643,16000000.0
2008-01-25 05:52:00,82.637,82.639,82.633,82.638,16000000.0
2008-01-25 05:53:00,82.641,82.652,82.641,82.644,12800000.0
2008-01-25 05:54:00,82.644,82.654,82.644,82.654,11200000.0
2008-01-25 05:55:00,82.64,82.65,82.63,82.65,15400000.0
2008-01-25 05:56:00,82.654,82.654,82.645,82.645,17600000.0
2008-01-25 05:57:00,82.655,82.655,82.649,82.653,11200000.0
2008-01-25 05:58:00,82.668,82.668,82.649,82.649,11200000.0
2008-01-25 05:59:00,82.651,82.654,82.643,82.65,17600000.0
2008-01-25 06:00:00,82.674,82.68,82.667,82.671,12800000.0
2008-01-25 06:01:00,82.668,82.669,82.655,82.655,8000000.0
2008-01-25 06:02:00,82.658,82.661,82.64,82.64,17600000.0
2008-01-25 06:03:00,82.642,82.656,82.642,82.656,12800000.0
2008-01-25 06:04:00,82.662,82.662,82.642,82.659,12800000.0
2008-01-25 06:05:00,82.666,82.666,82.659,82.665,11200000.0
2008-01-25 06:06:00,82.684,82.698,82.684,82.689,11200000.0
2008-01-25 06:07:00,82.676,82.676,82.668,82.668,11200000.0
2008-01-25 06:08:00,82.661,82.668,82.657,82.664,17600000.0
2008-01-25 06:09:00,82.658,82.668,82.652,82.663,12800000.0
2008-01-25 06:10:00,82.664,82.675,82.664,82.669,11200000.0
2008-01-25 06:11:00,82.68,82.695,82.68,82.695,35200000.0
2008-01-25 06:12:00,82.708,82.708,82.697,82.699,11200000.0
2008-01-25 06:13:00,82.71,82.712,82.697,82.697,14400000.0
2008-01-25 06:14:00,82.667,82.685,82.665,82.684,17600000.0
2008-01-25 06:15:00,82.675,82.686,82.674,82.674,12800000.0
2008-01-25 06:16:00,82.673,82.678,82.667,82.678,14400000.0
2008-01-25 06:17:00,82.665,82.675,82.65,82.665,14400000.0
2008-01-25 06:18:00,82.622,82.637,82.547,82.632,11200000.0
2008-01-25 06:19:00,82.643,82.656,82.643,82.656,11200000.0
2008-01-25 06:20:00,82.67,82.688,82.67,82.677,12800000.0
2008-01-25 06:21:00,82.594,82.709,82.594,82.674,12800000.0
2008-01-25 06:22:00,82.663,82.663,82.639,82.639,16000000.0
2008-01-25 06:23:00,82.646,82.651,82.63,82.63,11200000.0
2008-01-25 06:24:00,82.652,82.655,82.646,82.651,14400000.0
2008-01-25 06:25:00,82.662,82.671,82.657,82.662,17600000.0
2008-01-25 06:26:00,82.661,82.689,82.661,82.689,11200000.0
2008-01-25 06:27:00,82.684,82.701,82.684,82.693,14400000.0
2008-01-25 06:28:00,82.68,82.686,82.671,82.671,16400000.0
2008-01-25 06:29:00,82.662,82.662,82.643,82.644,12800000.0
2008-01-25 06:30:00,82.64,82.64,82.619,82.619,27200000.0
2008-01-25 06:31:00,82.622,82.622,82.602,82.609,11200000.0
2008-01-25 06:32:00,82.599,82.599,82.573,82.589,22400000.0
2008-01-25 06:33:00,82.579,82.579,82.572,82.574,24000000.0
2008-01-25 06:34:00,82.569,82.569,82.533,82.544,17600000.0
2008-01-25 06:35:00,82.523,82.523,82.51,82.517,11200000.0
2008-01-25 06:36:00,82.491,82.491,82.464,82.475,12800000.0
2008-01-25 06:37:00,82.488,82.519,82.488,82.519,12800000.0
2008-01-25 06:38:00,82.521,82.543,82.513,82.543,17600000.0
2008-01-25 06:39:00,82.542,82.547,82.526,82.526,14400000.0
2008-01-25 06:40:00,82.534,82.544,82.534,82.54,11200000.0
2008-01-25 06:41:00,82.548,82.548,82.524,82.524,8000000.0
2008-01-25 06:42:00,82.524,82.524,82.51,82.519,14400000.0
2008-01-25 06:43:00,82.522,82.523,82.515,82.515,19200000.0
2008-01-25 06:44:00,82.52,82.529,82.519,82.529,11200000.0
2008-01-25 06:45:00,82.525,82.525,82.512,82.524,12800000.0
2008-01-25 06:46:00,82.522,82.53,82.519,82.519,16400000.0
2008-01-25 06:47:00,82.52,82.52,82.51,82.513,12800000.0
2008-01-25 06:48:00,82.475,82.511,82.475,82.508,12800000.0
2008-01-25 06:49:00,82.512,82.515,82.507,82.507,12800000.0
2008-01-25 06:50:00,82.498,82.506,82.491,82.491,14800000.0
2008-01-25 06:51:00,82.51,82.51,82.484,82.488,16000000.0
2008-01-25 06:52:00,82.461,82.461,82.429,82.437,14400000.0
2008-01-25 06:53:00,82.44,82.443,82.433,82.441,11200000.0
2008-01-25 06:54:00,82.433,82.468,82.433,82.462,12800000.0
2008-01-25 06:55:00,82.477,82.483,82.465,82.483,16000000.0
2008-01-25 06:56:00,82.482,82.502,82.482,82.502,12800000.0
2008-01-25 06:57:00,82.522,82.522,82.513,82.521,16000000.0
2008-01-25 06:58:00,82.55,82.57,82.55,82.57,11200000.0
2008-01-25 06:59:00,82.587,82.596,82.578,82.596,17600000.0
2008-01-25 07:00:00,82.603,82.605,82.599,82.599,11200000.0
2008-01-25 07:01:00,82.585,82.62,82.583,82.62,16000000.0
2008-01-25 07:02:00,82.601,82.609,82.598,82.607,12800000.0
2008-01-25 07:03:00,82.611,82.611,82.603,82.609,12800000.0
2008-01-25 07:04:00,82.631,82.643,82.626,82.639,11200000.0
2008-01-25 07:05:00,82.649,82.667,82.648,82.659,12800000.0
2008-01-25 07:06:00,82.661,82.667,82.659,82.667,16400000.0
2008-01-25 07:07:00,82.69,82.727,82.69,82.727,11200000.0
2008-01-25 07:08:00,82.73,82.737,82.715,82.715,28800000.0
2008-01-25 07:09:00,82.708,82.708,82.681,82.692,14400000.0
2008-01-25 07:10:00,82.689,82.695,82.685,82.695,11200000.0
2008-01-25 07:11:00,82.731,82.763,82.722,82.763,17600000.0
2008-01-25 07:12:00,82.778,82.788,82.778,82.78,8000000.0
2008-01-25 07:13:00,82.782,82.805,82.781,82.805,14400000.0
2008-01-25 07:14:00,82.801,82.801,82.777,82.778,12800000.0
2008-01-25 07:15:00,82.772,82.772,82.756,82.765,11200000.0
2008-01-25 07:16:00,82.76,82.789,82.76,82.789,14400000.0
2008-01-25 07:17:00,82.798,82.806,82.792,82.801,11200000.0
2008-01-25 07:18:00,82.805,82.812,82.804,82.81,14400000.0
2008-01-25 07:19:00,82.806,82.806,82.765,82.765,11200000.0
2008-01-25 07:20:00,82.788,82.795,82.787,82.795,14400000.0
2008-01-25 07:21:00,82.793,82.796,82.781,82.781,12800000.0
2008-01-25 07:22:00,82.787,82.791,82.774,82.79,11200000.0
2008-01-25 07:23:00,82.817,82.835,82.817,82.823,16000000.0
2008-01-25 07:24:00,82.823,82.834,82.817,82.818,11200000.0
2008-01-25 07:25:00,82.817,82.832,82.817,82.828,11200000.0
2008-01-25 07:26:00,82.844,82.877,82.844,82.877,12800000.0
2008-01-25 07:27:00,82.866,82.866,82.853,82.866,11200000.0
2008-01-25 07:28:00,82.856,82.856,82.844,82.853,8000000.0
2008-01-25 07:29:00,82.858,82.883,82.858,82.883,27200000.0
2008-01-25 07:30:00,82.886,82.886,82.841,82.841,12800000.0
2008-01-25 07:31:00,82.842,82.842,82.799,82.799,11200000.0
2008-01-25 07:32:00,82.772,82.805,82.772,82.804,12800000.0
2008-01-25 07:33:00,82.788,82.791,82.777,82.778,16000000.0
2008-01-25 07:34:00,82.785,82.794,82.785,82.788,11200000.0
2008-01-25 07:35:00,82.798,82.805,82.795,82.797,16000000.0
2008-01-25 07:36:00,82.785,82.785,82.764,82.764,12800000.0
2008-01-25 07:37:00,82.767,82.788,82.767,82.786,14400000.0
2008-01-25 07:38:00,82.774,82.779,82.753,82.778,16000000.0
2008-01-25 07:39:00,82.786,82.789,82.766,82.766,18600000.0
2008-01-25 07:40:00,82.778,82.794,82.778,82.794,11200000.0
2008-01-25 07:41:00,82.795,82.802,82.792,82.794,13200000.0
2008-01-25 07:42:00,82.792,82.792,82.768,82.783,33600000.0
2008-01-25 07:43:00,82.812,82.838,82.812,82.838,28800000.0
2008-01-25 07:44:00,82.82,82.82,82.787,82.787,17600000.0
2008-01-25 07:45:00,82.773,82.773,82.705,82.766,14400000.0
2008-01-25 07:46:00,82.776,82.808,82.776,82.808,27200000.0
2008-01-25 07:47:00,82.82,82.827,82.816,82.821,11200000.0
2008-01-25 07:48:00,82.827,82.846,82.827,82.846,11200000.0
2008-01-25 07:49:00,82.84,82.845,82.832,82.845,16000000.0
2008-01-25 07:50:00,82.848,82.849,82.841,82.841,11200000.0
2008-01-25 07:51:00,82.839,82.844,82.829,82.844,38400000.0
2008-01-25 07:52:00,82.831,82.887,82.831,82.877,17600000.0
2008-01-25 07:53:00,82.887,82.887,82.878,82.878,11200000.0
2008-01-25 07:54:00,82.886,82.89,82.881,82.884,12800000.0
2008-01-25 07:55:00,82.897,82.912,82.892,82.892,29600000.0
2008-01-25 07:56:00,82.896,82.896,82.88,82.884,16000000.0
2008-01-25 07:57:00,82.884,82.895,82.871,82.895,17600000.0
2008-01-25 07:58:00,82.899,82.908,82.895,82.895,11200000.0
2008-01-25 07:59:00,82.875,82.889,82.87,82.889,17600000.0
2008-01-25 08:00:00,82.871,82.871,82.857,82.857,12800000.0
2008-01-25 08:01:00,82.854,82.857,82.852,82.852,11200000.0
2008-01-25 08:02:00,82.868,82.885,82.868,82.879,12200000.0
2008-01-25 08:03:00,82.875,82.884,82.869,82.879,16000000.0
2008-01-25 08:04:00,82.91,82.959,82.91,82.959,11200000.0
2008-01-25 08:05:00,82.969,82.978,82.964,82.974,13200000.0
2008-01-25 08:06:00,82.996,83.006,82.979,82.979,12800000.0
2008-01-25 08:07:00,82.964,83.004,82.964,82.997,16000000.0
2008-01-25 08:08:00,83.004,83.004,82.971,82.971,12200000.0
2008-01-25 08:09:00,82.939,82.939,82.918,82.93,12800000.0
2008-01-25 08:10:00,82.937,82.952,82.937,82.952,30400000.0
2008-01-25 08:11:00,82.947,82.954,82.944,82.953,12800000.0
2008-01-25 08:12:00,82.939,82.945,82.932,82.942,17600000.0
2008-01-25 08:13:00,82.941,82.969,82.936,82.969,14800000.0
2008-01-25 08:14:00,82.975,82.975,82.936,82.964,16000000.0
2008-01-25 08:15:00,82.943,82.944,82.915,82.915,11200000.0
2008-01-25 08:16:00,82.917,82.941,82.917,82.941,19200000.0
2008-01-25 08:17:00,82.918,82.918,82.894,82.894,11600000.0
2008-01-25 08:18:00,82.895,82.91,82.895,82.91,11200000.0
2008-01-25 08:19:00,82.914,82.924,82.914,82.916,11200000.0
2008-01-25 08:20:00,82.94,82.943,82.932,82.932,12800000.0
2008-01-25 08:21:00,82.935,82.936,82.928,82.93,11200000.0
2008-01-25 08:22:00,82.915,82.915,82.904,82.909,11200000.0
2008-01-25 08:23:00,82.917,82.919,82.899,82.906,16000000.0
2008-01-25 08:24:00,82.889,82.9,82.885,82.891,17600000.0
2008-01-25 08:25:00,82.893,82.905,82.882,82.905,12800000.0
2008-01-25 08:26:00,82.884,82.884,82.851,82.861,12800000.0
2008-01-25 08:27:00,82.853,82.864,82.853,82.864,11200000.0
2008-01-25 08:28:00,82.872,82.877,82.872,82.872,12800000.0
2008-01-25 08:29:00,82.876,82.879,82.866,82.866,11200000.0
2008-01-25 08:30:00,82.891,82.891,82.877,82.89,12800000.0
2008-01-25 08:31:00,82.869,82.876,82.859,82.87,12800000.0
2008-01-25 08:32:00,82.876,82.888,82.863,82.863,14400000.0
2008-01-25 08:33:00,82.847,82.855,82.838,82.845,42000000.0
2008-01-25 08:34:00,82.85,82.859,82.845,82.859,11200000.0
2008-01-25 08:35:00,82.875,82.915,82.875,82.915,48400000.0
2008-01-25 08:36:00,82.916,82.923,82.899,82.923,16000000.0
2008-01-25 08:37:00,82.92,82.923,82.909,82.909,14400000.0
2008-01-25 08:38:00,82.937,82.96,82.937,82.96,17600000.0
2008-01-25 08:39:00,82.969,82.984,82.966,82.967,14800000.0
2008-01-25 08:40:00,82.959,82.966,82.956,82.966,11200000.0
2008-01-25 08:41:00,82.973,82.98,82.973,82.976,32000000.0
2008-01-25 08:42:00,82.987,82.987,82.978,82.979,14400000.0
2008-01-25 08:43:00,82.968,82.97,82.949,82.97,12800000.0
2008-01-25 08:44:00,82.968,82.97,82.952,82.955,16000000.0
2008-01-25 08:45:00,82.952,82.969,82.947,82.961,12800000.0
2008-01-25 08:46:00,82.941,82.954,82.928,82.954,12800000.0
2008-01-25 08:47:00,82.974,83.001,82.974,83.001,24000000.0
2008-01-25 08:48:00,83.001,83.003,82.989,83.0,30800000.0
2008-01-25 08:49:00,82.996,82.996,82.961,82.961,17600000.0
2008-01-25 08:50:00,82.982,82.986,82.97,82.976,12200000.0
2008-01-25 08:51:00,82.982,82.984,82.98,82.98,22400000.0
2008-01-25 08:52:00,82.965,82.966,82.952,82.966,35200000.0
2008-01-25 08:53:00,82.984,82.987,82.96,82.97,56000000.0
2008-01-25 08:54:00,82.988,83.002,82.985,83.002,22400000.0
2008-01-25 08:55:00,82.993,82.996,82.957,82.957,17600000.0
2008-01-25 08:56:00,82.982,82.982,82.963,82.972,13800000.0
2008-01-25 08:57:00,82.972,82.972,82.955,82.955,43600000.0
2008-01-25 08:58:00,82.948,82.963,82.948,82.963,19600000.0
2008-01-25 08:59:00,82.968,82.98,82.958,82.98,14400000.0
2008-01-25 09:00:00,82.985,82.985,82.922,82.922,32000000.0
2008-01-25 09:01:00,82.932,82.962,82.932,82.962,31400000.0
2008-01-25 09:02:00,82.967,82.967,82.949,82.949,19200000.0
2008-01-25 09:03:00,82.94,82.955,82.931,82.955,16000000.0
2008-01-25 09:04:00,82.982,82.982,82.969,82.977,22400000.0
2008-01-25 09:05:00,82.964,82.964,82.939,82.946,19200000.0
2008-01-25 09:06:00,82.97,83.004,82.97,83.004,30400000.0
2008-01-25 09:07:00,82.995,83.011,82.971,82.971,18000000.0
2008-01-25 09:08:00,83.003,83.016,83.0,83.016,12800000.0
2008-01-25 09:09:00,83.008,83.013,82.998,83.005,46400000.0
2008-01-25 09:10:00,83.007,83.029,82.993,83.0,24000000.0
2008-01-25 09:11:00,82.99,82.994,82.986,82.994,28800000.0
2008-01-25 09:12:00,82.981,83.067,82.981,83.065,13800000.0
2008-01-25 09:13:00,83.09,83.106,83.087,83.106,12800000.0
2008-01-25 09:14:00,83.104,83.104,83.072,83.084,12800000.0
2008-01-25 09:15:00,83.071,83.083,83.071,83.081,30400000.0
2008-01-25 09:16:00,83.085,83.091,83.083,83.089,49600000.0
2008-01-25 09:17:00,83.098,83.099,83.089,83.099,79600000.0
2008-01-25 09:18:00,83.093,83.096,83.083,83.083,72000000.0
2008-01-25 09:19:00,83.083,83.083,83.063,83.072,65600000.0
2008-01-25 09:20:00,83.077,83.102,83.077,83.102,76800000.0
2008-01-25 09:21:00,83.114,83.134,83.105,83.13,50000000.0
2008-01-25 09:22:00,83.137,83.137,83.122,83.122,36800000.0
2008-01-25 09:23:00,83.13,83.171,83.13,83.171,69200000.0
2008-01-25 09:24:00,83.154,83.154,83.141,83.142,43200000.0
2008-01-25 09:25:00,83.137,83.155,83.129,83.132,19600000.0
2008-01-25 09:26:00,83.152,83.179,83.152,83.179,32000000.0
2008-01-25 09:27:00,83.176,83.182,83.17,83.18,69800000.0
2008-01-25 09:28:00,83.179,83.179,83.163,83.166,11200000.0
2008-01-25 09:29:00,83.181,83.201,83.178,83.201,36200000.0
2008-01-25 09:30:00,83.21,83.21,83.19,83.19,25600000.0
2008-01-25 09:31:00,83.171,83.174,83.161,83.162,12800000.0
2008-01-25 09:32:00,83.158,83.159,83.155,83.156,33600000.0
2008-01-25 09:33:00,83.129,83.129,83.089,83.089,30400000.0
2008-01-25 09:34:00,83.086,83.112,83.081,83.112,33600000.0
2008-01-25 09:35:00,83.099,83.126,83.099,83.126,53200000.0
2008-01-25 09:36:00,83.123,83.123,83.104,83.107,46400000.0
2008-01-25 09:37:00,83.091,83.091,83.066,83.066,33000000.0
2008-01-25 09:38:00,83.042,83.05,83.01,83.01,12800000.0
2008-01-25 09:39:00,83.03,83.082,83.03,83.08,43600000.0
2008-01-25 09:40:00,83.077,83.077,83.042,83.042,46400000.0
2008-01-25 09:41:00,83.045,83.053,83.045,83.053,30400000.0
2008-01-25 09:42:00,83.067,83.07,83.053,83.058,43200000.0
2008-01-25 09:43:00,83.077,83.086,83.074,83.079,56400000.0
2008-01-25 09:44:00,83.077,83.108,83.077,83.108,30400000.0
2008-01-25 09:45:00,83.116,83.119,83.098,83.117,19200000.0
2008-01-25 09:46:00,83.11,83.118,83.106,83.118,27600000.0
2008-01-25 09:47:00,83.098,83.098,83.094,83.097,12800000.0
2008-01-25 09:48:00,83.111,83.133,83.111,83.132,12800000.0
2008-01-25 09:49:00,83.124,83.142,83.123,83.137,16000000.0
2008-01-25 09:50:00,83.132,83.132,83.118,83.124,33000000.0
2008-01-25 09:51:00,83.13,83.147,83.127,83.145,84800000.0
2008-01-25 09:52:00,83.15,83.157,83.145,83.157,11200000.0
2008-01-25 09:53:00,83.163,83.164,83.152,83.153,30400000.0
2008-01-25 09:54:00,83.145,83.145,83.126,83.128,12800000.0
2008-01-25 09:55:00,83.134,83.148,83.134,83.147,33600000.0
2008-01-25 09:56:00,83.153,83.153,83.133,83.138,36800000.0
2008-01-25 09:57:00,83.136,83.147,83.136,83.142,24000000.0
2008-01-25 09:58:00,83.147,83.157,83.143,83.157,32000000.0
2008-01-25 09:59:00,83.168,83.2,83.168,83.2,51200000.0
2008-01-25 10:00:00,83.22,83.256,83.22,83.256,62400000.0
2008-01-25 10:01:00,83.274,83.28,83.271,83.28,17600000.0
2008-01-25 10:02:00,83.28,83.28,83.249,83.271,36800000.0
2008-01-25 10:03:00,83.306,83.306,83.29,83.293,44800000.0
2008-01-25 10:04:00,83.27,83.27,83.237,83.244,40000000.0
2008-01-25 10:05:00,83.247,83.258,83.227,83.228,38400000.0
2008-01-25 10:06:00,83.241,83.248,83.227,83.227,33600000.0
2008-01-25 10:07:00,83.207,83.207,83.195,83.195,43200000.0
2008-01-25 10:08:00,83.187,83.2,83.187,83.193,49600000.0
2008-01-25 10:09:00,83.185,83.19,83.161,83.161,12800000.0
2008-01-25 10:10:00,83.149,83.181,83.149,83.181,44600000.0
2008-01-25 10:11:00,83.18,83.18,83.144,83.144,58000000.0
2008-01-25 10:12:00,83.106,83.106,83.068,83.069,58000000.0
2008-01-25 10:13:00,83.08,83.111,83.08,83.111,41000000.0
2008-01-25 10:14:00,83.109,83.131,83.109,83.113,30400000.0
2008-01-25 10:15:00,83.117,83.167,83.117,83.167,30800000.0
2008-01-25 10:16:00,83.178,83.178,83.161,83.176,17600000.0
2008-01-25 10:17:00,83.166,83.194,83.166,83.192,12800000.0
2008-01-25 10:18:00,83.207,83.216,83.202,83.212,12800000.0
2008-01-25 10:19:00,83.18,83.181,83.156,83.159,75200000.0
2008-01-25 10:20:00,83.184,83.198,83.184,83.19,16000000.0
2008-01-25 10:21:00,83.196,83.216,83.185,83.185,35200000.0
2008-01-25 10:22:00,83.183,83.204,83.18,83.204,16000000.0
2008-01-25 10:23:00,83.206,83.21,83.194,83.206,33600000.0
2008-01-25 10:24:00,83.232,83.287,83.232,83.28,43600000.0
2008-01-25 10:25:00,83.319,83.352,83.317,83.317,63800000.0
2008-01-25 10:26:00,83.328,83.341,83.306,83.306,36800000.0
2008-01-25 10:27:00,83.264,83.274,83.25,83.274,53200000.0
2008-01-25 10:28:00,83.303,83.335,83.303,83.324,88000000.0
2008-01-25 10:29:00,83.315,83.329,83.311,83.318,17600000.0
2008-01-25 10:30:00,83.318,83.342,83.318,83.342,27200000.0
2008-01-25 10:31:00,83.352,83.372,83.352,83.364,32000000.0
2008-01-25 10:32:00,83.381,83.381,83.366,83.37,46400000.0
2008-01-25 10:33:00,83.37,83.376,83.361,83.364,35200000.0
2008-01-25 10:34:00,83.352,83.359,83.351,83.356,17600000.0
2008-01-25 10:35:00,83.351,83.358,83.346,83.349,12800000.0
2008-01-25 10:36:00,83.345,83.349,83.319,83.319,11200000.0
2008-01-25 10:37:00,83.304,83.304,83.291,83.292,19200000.0
2008-01-25 10:38:00,83.291,83.305,83.269,83.305,28000000.0
2008-01-25 10:39:00,83.31,83.31,83.278,83.278,15400000.0
2008-01-25 10:40:00,83.272,83.278,83.24,83.24,24000000.0
2008-01-25 10:41:00,83.225,83.227,83.207,83.207,58000000.0
2008-01-25 10:42:00,83.227,83.242,83.227,83.235,38400000.0
2008-01-25 10:43:00,83.241,83.282,83.241,83.266,17600000.0
2008-01-25 10:44:00,83.22,83.225,83.164,83.164,19200000.0
2008-01-25 10:45:00,83.182,83.188,83.152,83.188,22400000.0
2008-01-25 10:46:00,83.201,83.222,83.201,83.22,28800000.0
2008-01-25 10:47:00,83.23,83.236,83.228,83.233,25000000.0
2008-01-25 10:48:00,83.218,83.232,83.202,83.22,38400000.0
2008-01-25 10:49:00,83.228,83.228,83.186,83.193,25600000.0
2008-01-25 10:50:00,83.159,83.159,83.105,83.111,59200000.0
2008-01-25 10:51:00,83.093,83.097,83.08,83.08,68800000.0
2008-01-25 10:52:00,83.072,83.085,83.071,83.073,35000000.0
2008-01-25 10:53:00,83.033,83.055,83.017,83.023,59200000.0
2008-01-25 10:54:00,83.059,83.065,83.041,83.065,53200000.0
2008-01-25 10:55:00,83.055,83.057,83.042,83.044,42400000.0
2008-01-25 10:56:00,83.037,83.086,83.037,83.086,44800000.0
2008-01-25 10:57:00,83.082,83.083,83.05,83.05,34000000.0
2008-01-25 10:58:00,83.043,83.057,83.043,83.048,40000000.0
2008-01-25 10:59:00,83.086,83.144,83.086,83.144,49600000.0
2008-01-25 11:00:00,83.145,83.145,83.104,83.139,51200000.0
2008-01-25 11:01:00,83.138,83.138,83.124,83.127,12800000.0
2008-01-25 11:02:00,83.113,83.15,83.113,83.146,19200000.0
2008-01-25 11:03:00,83.129,83.129,83.11,83.11,36200000.0
2008-01-25 11:04:00,83.105,83.113,83.105,83.106,27200000.0
2008-01-25 11:05:00,83.106,83.106,83.079,83.084,11200000.0
2008-01-25 11:06:00,83.083,83.1,83.082,83.1,30800000.0
2008-01-25 11:07:00,83.098,83.098,83.086,83.092,46400000.0
2008-01-25 11:08:00,83.099,83.118,83.099,83.115,32000000.0
2008-01-25 11:09:00,83.156,83.199,83.15,83.199,74600000.0
2008-01-25 11:10:00,83.197,83.209,83.179,83.209,37200000.0
2008-01-25 11:11:00,83.238,83.26,83.218,83.22,52800000.0
2008-01-25 11:12:00,83.253,83.291,83.253,83.271,70800000.0
2008-01-25 11:13:00,83.26,83.262,83.232,83.232,12200000.0
2008-01-25 11:14:00,83.22,83.22,83.191,83.191,57600000.0
2008-01-25 11:15:00,83.195,83.199,83.185,83.195,11200000.0
2008-01-25 11:16:00,83.182,83.202,83.169,83.202,17000000.0
2008-01-25 11:17:00,83.208,83.241,83.207,83.241,54400000.0
2008-01-25 11:18:00,83.235,83.235,83.218,83.221,73400000.0
2008-01-25 11:19:00,83.211,83.211,83.194,83.195,56000000.0
2008-01-25 11:20:00,83.201,83.206,83.193,83.206,34600000.0
2008-01-25 11:21:00,83.211,83.221,83.209,83.209,40000000.0
2008-01-25 11:22:00,83.21,83.224,83.21,83.224,41600000.0
2008-01-25 11:23:00,83.214,83.25,83.213,83.25,50600000.0
2008-01-25 11:24:00,83.257,83.265,83.209,83.219,51600000.0
2008-01-25 11:25:00,83.225,83.261,83.225,83.261,35600000.0
2008-01-25 11:26:00,83.28,83.286,83.278,83.284,27200000.0
2008-01-25 11:27:00,83.295,83.31,83.292,83.31,12800000.0
2008-01-25 11:28:00,83.313,83.318,83.31,83.317,41600000.0
2008-01-25 11:29:00,83.321,83.321,83.312,83.312,44000000.0
2008-01-25 11:30:00,83.296,83.307,83.272,83.272,11200000.0
2008-01-25 11:31:00,83.268,83.29,83.268,83.275,26600000.0
2008-01-25 11:32:00,83.269,83.269,83.217,83.217,35200000.0
2008-01-25 11:33:00,83.213,83.213,83.202,83.213,17600000.0
2008-01-25 11:34:00,83.231,83.25,83.231,83.25,33600000.0
2008-01-25 11:35:00,83.22,83.22,83.198,83.207,17000000.0
2008-01-25 11:36:00,83.195,83.203,83.183,83.192,43200000.0
2008-01-25 11:37:00,83.185,83.185,83.162,83.17,41000000.0
2008-01-25 11:38:00,83.154,83.159,83.141,83.143,27200000.0
2008-01-25 11:39:00,83.116,83.116,83.109,83.112,11200000.0
2008-01-25 11:40:00,83.126,83.136,83.122,83.129,22800000.0
2008-01-25 11:41:00,83.116,83.116,83.067,83.082,38800000.0
2008-01-25 11:42:00,83.088,83.116,83.088,83.116,38400000.0
2008-01-25 11:43:00,83.115,83.115,83.092,83.104,17000000.0
2008-01-25 11:44:00,83.11,83.128,83.11,83.128,58600000.0
2008-01-25 11:45:00,83.13,83.141,83.13,83.131,49600000.0
2008-01-25 11:46:00,83.127,83.128,83.116,83.119,11200000.0
2008-01-25 11:47:00,83.075,83.11,83.072,83.101,56000000.0
2008-01-25 11:48:00,83.091,83.091,83.059,83.059,14400000.0
2008-01-25 11:49:00,83.054,83.069,83.054,83.063,41600000.0
2008-01-25 11:50:00,83.065,83.09,83.054,83.071,44800000.0
2008-01-25 11:51:00,83.049,83.049,82.978,82.998,45200000.0
2008-01-25 11:52:00,83.023,83.023,82.995,83.023,32800000.0
2008-01-25 11:53:00,83.051,83.053,83.039,83.048,35600000.0
2008-01-25 11:54:00,83.03,83.057,83.026,83.051,48000000.0
2008-01-25 11:55:00,83.031,83.041,83.03,83.032,44800000.0
2008-01-25 11:56:00,83.02,83.039,83.02,83.033,63400000.0
2008-01-25 11:57:00,83.019,83.019,82.999,83.0,22400000.0
2008-01-25 11:58:00,82.996,83.02,82.996,83.02,41600000.0
2008-01-25 11:59:00,83.025,83.045,83.025,83.039,51600000.0
2008-01-25 12:00:00,83.047,83.047,83.023,83.023,36800000.0
2008-01-25 12:01:00,83.012,83.012,82.958,82.958,19200000.0
2008-01-25 12:02:00,82.945,82.963,82.945,82.962,12800000.0
2008-01-25 12:03:00,82.996,83.008,82.989,83.004,50600000.0
2008-01-25 12:04:00,83.006,83.006,82.996,82.996,24000000.0
2008-01-25 12:05:00,82.988,82.992,82.98,82.983,28800000.0
2008-01-25 12:06:00,82.973,82.999,82.973,82.999,24000000.0
2008-01-25 12:07:00,83.003,83.015,83.0,83.006,20800000.0
2008-01-25 12:08:00,83.002,83.002,82.98,82.98,43200000.0
2008-01-25 12:09:00,82.992,83.004,82.989,83.004,26000000.0
2008-01-25 12:10:00,83.003,83.003,82.967,82.967,11200000.0
2008-01-25 12:11:00,82.955,82.961,82.953,82.955,27200000.0
2008-01-25 12:12:00,82.949,82.952,82.946,82.952,29800000.0
2008-01-25 12:13:00,82.94,82.94,82.928,82.935,14400000.0
2008-01-25 12:14:00,82.934,82.942,82.924,82.928,16000000.0
2008-01-25 12:15:00,82.902,82.904,82.888,82.892,27200000.0
2008-01-25 12:16:00,82.895,82.944,82.895,82.944,27200000.0
2008-01-25 12:17:00,82.949,82.956,82.936,82.94,43200000.0
2008-01-25 12:18:00,82.935,82.984,82.935,82.984,25000000.0
2008-01-25 12:19:00,82.999,83.013,82.999,83.002,35200000.0
2008-01-25 12:20:00,83.001,83.022,83.001,83.022,36200000.0
2008-01-25 12:21:00,83.03,83.06,83.029,83.06,59200000.0
2008-01-25 12:22:00,83.062,83.07,83.052,83.07,30200000.0
2008-01-25 12:23:00,83.077,83.113,83.077,83.113,32000000.0
2008-01-25 12:24:00,83.136,83.177,83.136,83.163,33600000.0
2008-01-25 12:25:00,83.162,83.176,83.162,83.172,22400000.0
2008-01-25 12:26:00,83.165,83.179,83.165,83.172,30400000.0
2008-01-25 12:27:00,83.171,83.171,83.16,83.16,30400000.0
2008-01-25 12:28:00,83.168,83.171,83.165,83.169,60800000.0
2008-01-25 12:29:00,83.091,83.221,83.07,83.106,115600000.0
2008-01-25 12:30:00,83.194,83.261,83.126,83.215,46400000.0
2008-01-25 12:31:00,83.202,83.202,83.161,83.164,70400000.0
2008-01-25 12:32:00,83.16,83.167,83.159,83.16,28800000.0
2008-01-25 12:33:00,83.15,83.159,83.15,83.159,40000000.0
2008-01-25 12:34:00,83.151,83.167,83.151,83.153,26600000.0
2008-01-25 12:35:00,83.159,83.175,83.159,83.175,26000000.0
2008-01-25 12:36:00,83.195,83.198,83.181,83.181,48000000.0
2008-01-25 12:37:00,83.163,83.163,83.137,83.139,14800000.0
2008-01-25 12:38:00,83.136,83.136,83.108,83.114,14400000.0
2008-01-25 12:39:00,83.09,83.09,83.052,83.052,24000000.0
2008-01-25 12:40:00,83.055,83.059,83.04,83.04,16000000.0
2008-01-25 12:41:00,83.036,83.038,83.032,83.032,22400000.0
2008-01-25 12:42:00,83.015,83.022,83.015,83.021,22400000.0
2008-01-25 12:43:00,83.031,83.037,83.027,83.028,36800000.0
2008-01-25 12:44:00,83.044,83.052,83.027,83.027,22400000.0
2008-01-25 12:45:00,83.024,83.038,83.024,83.038,35600000.0
2008-01-25 12:46:00,83.046,83.059,83.046,83.059,44800000.0
2008-01-25 12:47:00,83.092,83.093,83.087,83.088,17600000.0
2008-01-25 12:48:00,83.071,83.071,83.049,83.049,32000000.0
2008-01-25 12:49:00,83.027,83.033,83.019,83.019,40000000.0
2008-01-25 12:50:00,83.026,83.039,83.024,83.032,16000000.0
2008-01-25 12:51:00,83.059,83.098,83.059,83.098,22400000.0
2008-01-25 12:52:00,83.102,83.122,83.102,83.12,25600000.0
2008-01-25 12:53:00,83.113,83.12,83.113,83.12,11200000.0
2008-01-25 12:54:00,83.101,83.132,83.101,83.132,11200000.0
2008-01-25 12:55:00,83.111,83.111,83.086,83.099,24000000.0
2008-01-25 12:56:00,83.069,83.09,83.069,83.09,13200000.0
2008-01-25 12:57:00,83.095,83.1,83.089,83.1,26600000.0
2008-01-25 12:58:00,83.083,83.083,83.021,83.021,12800000.0
2008-01-25 12:59:00,83.011,83.011,82.988,83.007,14400000.0
2008-01-25 13:00:00,83.006,83.013,82.988,82.988,16000000.0
2008-01-25 13:01:00,83.003,83.003,82.98,82.984,17600000.0
2008-01-25 13:02:00,82.979,83.004,82.979,83.004,12800000.0
2008-01-25 13:03:00,83.009,83.02,82.998,82.998,12200000.0
2008-01-25 13:04:00,83.008,83.008,82.998,82.998,16000000.0
2008-01-25 13:05:00,83.017,83.025,83.002,83.025,12800000.0
2008-01-25 13:06:00,83.031,83.038,83.006,83.006,16400000.0
2008-01-25 13:07:00,82.975,82.975,82.936,82.936,12800000.0
2008-01-25 13:08:00,82.944,82.978,82.944,82.978,32400000.0
2008-01-25 13:09:00,82.976,82.977,82.97,82.977,28800000.0
2008-01-25 13:10:00,82.983,82.991,82.979,82.991,32400000.0
2008-01-25 13:11:00,82.985,83.011,82.985,83.011,19200000.0
2008-01-25 13:12:00,83.043,83.06,83.043,83.051,16400000.0
2008-01-25 13:13:00,83.064,83.095,83.064,83.095,11200000.0
2008-01-25 13:14:00,83.109,83.123,83.109,83.123,11200000.0
2008-01-25 13:15:00,83.121,83.131,83.119,83.131,11200000.0
2008-01-25 13:16:00,83.127,83.134,83.118,83.128,25600000.0
2008-01-25 13:17:00,83.13,83.133,83.12,83.128,12800000.0
2008-01-25 13:18:00,83.126,83.129,83.122,83.122,56400000.0
2008-01-25 13:19:00,83.122,83.145,83.121,83.138,14400000.0
2008-01-25 13:20:00,83.133,83.14,83.127,83.132,12800000.0
2008-01-25 13:21:00,83.129,83.129,83.113,83.116,56000000.0
2008-01-25 13:22:00,83.115,83.127,83.11,83.121,11200000.0
2008-01-25 13:23:00,83.122,83.133,83.121,83.133,12800000.0
2008-01-25 13:24:00,83.131,83.132,83.126,83.128,14400000.0
2008-01-25 13:25:00,83.12,83.12,83.105,83.105,33600000.0
2008-01-25 13:26:00,83.099,83.099,83.089,83.089,24000000.0
2008-01-25 13:27:00,83.063,83.063,83.049,83.057,40000000.0
2008-01-25 13:28:00,83.045,83.052,83.045,83.05,20800000.0
2008-01-25 13:29:00,83.037,83.039,83.012,83.012,21800000.0
2008-01-25 13:30:00,83.008,83.045,83.008,83.022,36800000.0
2008-01-25 13:31:00,83.023,83.032,83.017,83.029,11200000.0
2008-01-25 13:32:00,83.03,83.03,82.981,82.988,17600000.0
2008-01-25 13:33:00,82.984,82.994,82.981,82.981,12800000.0
2008-01-25 13:34:00,83.005,83.011,82.997,82.997,12800000.0
2008-01-25 13:35:00,83.004,83.008,82.997,83.006,12800000.0
2008-01-25 13:36:00,82.996,82.999,82.987,82.999,47800000.0
2008-01-25 13:37:00,82.991,82.992,82.979,82.99,24000000.0
2008-01-25 13:38:00,82.992,82.996,82.987,82.989,28000000.0
2008-01-25 13:39:00,82.997,82.998,82.99,82.997,26000000.0
2008-01-25 13:40:00,83.002,83.014,82.988,82.988,12200000.0
2008-01-25 13:41:00,82.978,82.988,82.972,82.972,16000000.0
2008-01-25 13:42:00,82.971,82.985,82.966,82.966,12200000.0
2008-01-25 13:43:00,82.979,82.987,82.97,82.984,25000000.0
2008-01-25 13:44:00,82.958,82.988,82.954,82.981,28800000.0
2008-01-25 13:45:00,82.976,82.984,82.969,82.984,12800000.0
2008-01-25 13:46:00,82.993,82.993,82.982,82.988,14800000.0
2008-01-25 13:47:00,82.979,82.982,82.967,82.973,26600000.0
2008-01-25 13:48:00,82.974,82.974,82.95,82.95,14400000.0
2008-01-25 13:49:00,82.961,82.973,82.961,82.973,33600000.0
2008-01-25 13:50:00,82.976,82.976,82.93,82.964,33600000.0
2008-01-25 13:51:00,82.983,82.983,82.959,82.959,16000000.0
2008-01-25 13:52:00,82.956,82.956,82.936,82.937,40400000.0
2008-01-25 13:53:00,82.937,82.948,82.937,82.938,36800000.0
2008-01-25 13:54:00,82.929,82.929,82.913,82.913,23800000.0
2008-01-25 13:55:00,82.906,82.906,82.88,82.88,11200000.0
2008-01-25 13:56:00,82.864,82.9,82.864,82.9,14400000.0
2008-01-25 13:57:00,82.902,82.902,82.887,82.9,13800000.0
2008-01-25 13:58:00,82.903,82.903,82.878,82.878,32000000.0
2008-01-25 13:59:00,82.878,82.889,82.877,82.886,48400000.0
2008-01-25 14:00:00,82.888,82.894,82.877,82.893,32400000.0
2008-01-25 14:01:00,82.897,82.909,82.897,82.909,14400000.0
2008-01-25 14:02:00,82.908,82.927,82.899,82.927,29200000.0
2008-01-25 14:03:00,82.923,82.923,82.879,82.882,14800000.0
2008-01-25 14:04:00,82.875,82.891,82.845,82.845,13800000.0
2008-01-25 14:05:00,82.808,82.808,82.793,82.804,25600000.0
2008-01-25 14:06:00,82.813,82.816,82.801,82.801,17000000.0
2008-01-25 14:07:00,82.795,82.797,82.771,82.771,12800000.0
2008-01-25 14:08:00,82.745,82.749,82.712,82.712,24000000.0
2008-01-25 14:09:00,82.675,82.682,82.668,82.682,11200000.0
2008-01-25 14:10:00,82.699,82.722,82.699,82.722,17600000.0
2008-01-25 14:11:00,82.695,82.695,82.666,82.684,12800000.0
2008-01-25 14:12:00,82.686,82.686,82.667,82.667,12800000.0
2008-01-25 14:13:00,82.677,82.682,82.665,82.682,24000000.0
2008-01-25 14:14:00,82.68,82.709,82.673,82.709,20800000.0
2008-01-25 14:15:00,82.717,82.719,82.701,82.701,33600000.0
2008-01-25 14:16:00,82.692,82.707,82.69,82.701,27200000.0
2008-01-25 14:17:00,82.709,82.745,82.709,82.745,11200000.0
2008-01-25 14:18:00,82.758,82.758,82.744,82.744,16000000.0
2008-01-25 14:19:00,82.767,82.773,82.766,82.766,40000000.0
2008-01-25 14:20:00,82.778,82.781,82.775,82.775,14400000.0
2008-01-25 14:21:00,82.761,82.77,82.754,82.761,33600000.0
2008-01-25 14:22:00,82.765,82.78,82.765,82.78,14800000.0
2008-01-25 14:23:00,82.787,82.8,82.787,82.795,17600000.0
2008-01-25 14:24:00,82.804,82.821,82.804,82.818,36800000.0
2008-01-25 14:25:00,82.803,82.835,82.803,82.834,12800000.0
2008-01-25 14:26:00,82.857,82.887,82.857,82.883,19200000.0
2008-01-25 14:27:00,82.886,82.886,82.86,82.86,11200000.0
2008-01-25 14:28:00,82.86,82.86,82.843,82.844,11200000.0
2008-01-25 14:29:00,82.86,82.897,82.86,82.897,12800000.0
2008-01-25 14:30:00,82.904,82.958,82.843,82.843,11200000.0
2008-01-25 14:31:00,82.889,82.889,82.768,82.857,16000000.0
2008-01-25 14:32:00,82.856,82.872,82.856,82.858,13200000.0
2008-01-25 14:33:00,82.868,82.883,82.864,82.864,17600000.0
2008-01-25 14:34:00,82.856,82.87,82.856,82.859,17600000.0
2008-01-25 14:35:00,82.878,82.891,82.878,82.886,11200000.0
2008-01-25 14:36:00,82.896,82.919,82.896,82.919,12800000.0
2008-01-25 14:37:00,82.936,82.936,82.92,82.921,12800000.0
2008-01-25 14:38:00,82.931,82.944,82.917,82.944,11200000.0
2008-01-25 14:39:00,82.965,82.973,82.958,82.958,17600000.0
2008-01-25 14:40:00,82.963,82.987,82.958,82.987,16400000.0
2008-01-25 14:41:00,82.987,82.988,82.967,82.968,11200000.0
2008-01-25 14:42:00,82.981,82.981,82.955,82.955,12800000.0
2008-01-25 14:43:00,82.959,82.959,82.935,82.935,17600000.0
2008-01-25 14:44:00,82.954,82.971,82.953,82.971,12800000.0
2008-01-25 14:45:00,82.96,82.979,82.96,82.979,12800000.0
2008-01-25 14:46:00,82.992,83.028,82.992,83.028,17600000.0
2008-01-25 14:47:00,83.048,83.093,83.048,83.093,12800000.0
2008-01-25 14:48:00,83.1,83.114,83.091,83.114,10000000.0
2008-01-25 14:49:00,83.123,83.133,83.106,83.106,16000000.0
2008-01-25 14:50:00,83.128,83.133,83.125,83.13,12800000.0
2008-01-25 14:51:00,83.113,83.117,83.106,83.106,17600000.0
2008-01-25 14:52:00,83.068,83.073,83.039,83.066,14400000.0
2008-01-25 14:53:00,83.067,83.068,83.053,83.067,11200000.0
2008-01-25 14:54:00,83.069,83.088,83.069,83.088,12800000.0
2008-01-25 14:55:00,83.085,83.088,83.083,83.083,11200000.0
2008-01-25 14:56:00,83.097,83.121,83.097,83.114,16000000.0
2008-01-25 14:57:00,83.139,83.173,83.138,83.173,12800000.0
2008-01-25 14:58:00,83.157,83.157,83.145,83.145,14400000.0
2008-01-25 14:59:00,83.152,83.156,83.146,83.152,12600000.0
2008-01-25 15:00:00,83.144,83.144,83.105,83.105,16000000.0
2008-01-25 15:01:00,83.108,83.116,83.105,83.106,17600000.0
2008-01-25 15:02:00,83.083,83.083,83.056,83.056,11200000.0
2008-01-25 15:03:00,83.086,83.133,83.086,83.128,11200000.0
2008-01-25 15:04:00,83.137,83.149,83.137,83.147,16000000.0
2008-01-25 15:05:00,83.146,83.169,83.146,83.169,12200000.0
2008-01-25 15:06:00,83.153,83.175,83.153,83.165,11200000.0
2008-01-25 15:07:00,83.162,83.166,83.151,83.151,11200000.0
2008-01-25 15:08:00,83.15,83.174,83.15,83.164,11200000.0
2008-01-25 15:09:00,83.162,83.163,83.139,83.163,14400000.0
2008-01-25 15:10:00,83.179,83.211,83.179,83.187,15400000.0
2008-01-25 15:11:00,83.21,83.226,83.21,83.226,11200000.0
2008-01-25 15:12:00,83.241,83.265,83.241,83.25,13200000.0
2008-01-25 15:13:00,83.27,83.285,83.265,83.285,12800000.0
2008-01-25 15:14:00,83.274,83.274,83.255,83.255,16000000.0
2008-01-25 15:15:00,83.254,83.265,83.248,83.254,17600000.0
2008-01-25 15:16:00,83.255,83.255,83.227,83.254,12800000.0
2008-01-25 15:17:00,83.288,83.288,83.253,83.253,14400000.0
2008-01-25 15:18:00,83.249,83.258,83.246,83.255,12200000.0
2008-01-25 15:19:00,83.248,83.248,83.226,83.238,16000000.0
2008-01-25 15:20:00,83.235,83.235,83.218,83.229,16000000.0
2008-01-25 15:21:00,83.243,83.263,83.162,83.263,17600000.0
2008-01-25 15:22:00,83.257,83.257,83.224,83.224,11200000.0
2008-01-25 15:23:00,83.211,83.211,83.183,83.183,11200000.0
2008-01-25 15:24:00,83.161,83.168,83.161,83.164,11200000.0
2008-01-25 15:25:00,83.153,83.153,83.141,83.141,12800000.0
2008-01-25 15:26:00,83.146,83.163,83.146,83.163,14400000.0
2008-01-25 15:27:00,83.167,83.167,83.12,83.12,12800000.0
2008-01-25 15:28:00,83.161,83.184,83.158,83.178,12800000.0
2008-01-25 15:29:00,83.18,83.193,83.178,83.178,17600000.0
2008-01-25 15:30:00,83.194,83.207,83.194,83.207,17600000.0
2008-01-25 15:31:00,83.267,83.373,83.267,83.347,12800000.0
2008-01-25 15:32:00,83.325,83.325,83.311,83.311,11200000.0
2008-01-25 15:33:00,83.309,83.309,83.23,83.23,11200000.0
2008-01-25 15:34:00,83.238,83.242,83.236,83.236,11200000.0
2008-01-25 15:35:00,83.243,83.243,83.229,83.242,12800000.0
2008-01-25 15:36:00,83.269,83.278,83.269,83.276,14400000.0
2008-01-25 15:37:00,83.286,83.292,83.245,83.245,16000000.0
2008-01-25 15:38:00,83.227,83.245,83.216,83.229,15400000.0
2008-01-25 15:39:00,83.228,83.267,83.228,83.267,14400000.0
2008-01-25 15:40:00,83.255,83.255,83.227,83.227,12200000.0
2008-01-25 15:41:00,83.224,83.253,83.224,83.253,16000000.0
2008-01-25 15:42:00,83.256,83.256,83.18,83.252,17600000.0
2008-01-25 15:43:00,83.252,83.252,83.226,83.227,12800000.0
2008-01-25 15:44:00,83.25,83.25,83.237,83.238,12800000.0
2008-01-25 15:45:00,83.227,83.239,83.221,83.239,12800000.0
2008-01-25 15:46:00,83.242,83.243,83.235,83.239,11200000.0
2008-01-25 15:47:00,83.243,83.243,83.201,83.201,11200000.0
2008-01-25 15:48:00,83.197,83.221,83.197,83.221,12800000.0
2008-01-25 15:49:00,83.228,83.255,83.218,83.218,11200000.0
2008-01-25 15:50:00,83.192,83.192,83.168,83.176,14400000.0
2008-01-25 15:51:00,83.158,83.158,83.148,83.151,11200000.0
2008-01-25 15:52:00,83.164,83.168,83.154,83.154,11200000.0
2008-01-25 15:53:00,83.149,83.149,83.129,83.129,13200000.0
2008-01-25 15:54:00,83.123,83.126,83.12,83.126,17600000.0
2008-01-25 15:55:00,83.163,83.189,83.163,83.182,17600000.0
2008-01-25 15:56:00,83.191,83.197,83.183,83.183,11200000.0
2008-01-25 15:57:00,83.179,83.194,83.179,83.183,14400000.0
2008-01-25 15:58:00,83.187,83.19,83.172,83.172,11200000.0
2008-01-25 15:59:00,83.173,83.19,83.173,83.19,11200000.0
2008-01-25 16:00:00,83.193,83.207,83.185,83.207,11200000.0
2008-01-25 16:01:00,83.183,83.183,83.157,83.157,11200000.0
2008-01-25 16:02:00,83.15,83.185,83.15,83.174,17600000.0
2008-01-25 16:03:00,83.171,83.173,83.158,83.161,12800000.0
2008-01-25 16:04:00,83.181,83.191,83.128,83.14,11200000.0
2008-01-25 16:05:00,83.152,83.218,83.152,83.218,14400000.0
2008-01-25 16:06:00,83.22,83.252,83.22,83.252,16000000.0
2008-01-25 16:07:00,83.25,83.25,83.235,83.236,11200000.0
2008-01-25 16:08:00,83.225,83.24,83.225,83.228,11200000.0
2008-01-25 16:09:00,83.229,83.26,83.229,83.26,12800000.0
2008-01-25 16:10:00,83.268,83.274,83.265,83.272,12800000.0
2008-01-25 16:11:00,83.281,83.281,83.263,83.276,11200000.0
2008-01-25 16:12:00,83.274,83.291,83.274,83.276,17000000.0
2008-01-25 16:13:00,83.297,83.32,83.295,83.314,11200000.0
2008-01-25 16:14:00,83.344,83.387,83.344,83.387,14400000.0
2008-01-25 16:15:00,83.386,83.419,83.386,83.419,11600000.0
2008-01-25 16:16:00,83.421,83.422,83.409,83.415,11200000.0
2008-01-25 16:17:00,83.406,83.416,83.398,83.412,17600000.0
2008-01-25 16:18:00,83.413,83.417,83.404,83.41,16000000.0
2008-01-25 16:19:00,83.392,83.392,83.372,83.374,10600000.0
2008-01-25 16:20:00,83.371,83.397,83.363,83.397,11200000.0
2008-01-25 16:21:00,83.413,83.422,83.409,83.409,11200000.0
2008-01-25 16:22:00,83.425,83.428,83.4,83.4,11200000.0
2008-01-25 16:23:00,83.361,83.361,83.342,83.344,12800000.0
2008-01-25 16:24:00,83.35,83.35,83.341,83.346,11200000.0
2008-01-25 16:25:00,83.368,83.373,83.361,83.362,12800000.0
2008-01-25 16:26:00,83.343,83.354,83.343,83.347,12800000.0
2008-01-25 16:27:00,83.358,83.382,83.349,83.379,17600000.0
2008-01-25 16:28:00,83.382,83.398,83.377,83.398,11600000.0
2008-01-25 16:29:00,83.384,83.384,83.369,83.369,14400000.0
2008-01-25 16:30:00,83.344,83.344,83.322,83.322,14400000.0
2008-01-25 16:31:00,83.317,83.317,83.306,83.306,14400000.0
2008-01-25 16:32:00,83.314,83.331,83.31,83.319,11200000.0
2008-01-25 16:33:00,83.339,83.353,83.334,83.334,14400000.0
2008-01-25 16:34:00,83.33,83.33,83.293,83.296,17600000.0
2008-01-25 16:35:00,83.277,83.281,83.26,83.281,12800000.0
2008-01-25 16:36:00,83.287,83.298,83.267,83.298,11200000.0
2008-01-25 16:37:00,83.289,83.289,83.269,83.269,12800000.0
2008-01-25 16:38:00,83.289,83.296,83.285,83.285,14800000.0
2008-01-25 16:39:00,83.281,83.281,83.253,83.26,12800000.0
2008-01-25 16:40:00,83.244,83.252,83.235,83.237,17600000.0
2008-01-25 16:41:00,83.243,83.249,83.237,83.237,12800000.0
2008-01-25 16:42:00,83.222,83.222,83.197,83.199,11200000.0
2008-01-25 16:43:00,83.206,83.21,83.205,83.21,12800000.0
2008-01-25 16:44:00,83.209,83.209,83.189,83.194,11200000.0
2008-01-25 16:45:00,83.198,83.212,83.196,83.211,11200000.0
2008-01-25 16:46:00,83.218,83.227,83.199,83.227,14400000.0
2008-01-25 16:47:00,83.219,83.278,83.219,83.278,17600000.0
2008-01-25 16:48:00,83.299,83.299,83.284,83.288,10600000.0
2008-01-25 16:49:00,83.316,83.329,83.316,83.323,12800000.0
2008-01-25 16:50:00,83.337,83.359,83.334,83.337,17600000.0
2008-01-25 16:51:00,83.324,83.324,83.253,83.253,11200000.0
2008-01-25 16:52:00,83.294,83.294,83.216,83.22,18000000.0
2008-01-25 16:53:00,83.234,83.257,83.23,83.241,17600000.0
2008-01-25 16:54:00,83.254,83.262,83.244,83.25,17600000.0
2008-01-25 16:55:00,83.249,83.263,83.249,83.263,14400000.0
2008-01-25 16:56:00,83.235,83.236,83.219,83.221,12800000.0
2008-01-25 16:57:00,83.205,83.227,83.205,83.226,16400000.0
2008-01-25 16:58:00,83.247,83.266,83.247,83.253,12800000.0
2008-01-25 16:59:00,83.258,83.271,83.239,83.239,12800000.0
2008-01-25 17:00:00,83.225,83.225,83.212,83.213,11200000.0
2008-01-25 17:01:00,83.237,83.247,83.147,83.231,12800000.0
2008-01-25 17:02:00,83.233,83.238,83.228,83.233,16800000.0
2008-01-25 17:03:00,83.242,83.242,83.197,83.197,17600000.0
2008-01-25 17:04:00,83.204,83.205,83.185,83.196,11200000.0
2008-01-25 17:05:00,83.208,83.219,83.2,83.207,17600000.0
2008-01-25 17:06:00,83.197,83.253,83.197,83.253,11200000.0
2008-01-25 17:07:00,83.261,83.262,83.254,83.26,11200000.0
2008-01-25 17:08:00,83.268,83.289,83.268,83.282,17600000.0
2008-01-25 17:09:00,83.266,83.3,83.266,83.288,16000000.0
2008-01-25 17:10:00,83.287,83.287,83.256,83.256,11600000.0
2008-01-25 17:11:00,83.248,83.248,83.223,83.234,12800000.0
2008-01-25 17:12:00,83.251,83.257,83.234,83.247,12800000.0
2008-01-25 17:13:00,83.235,83.237,83.228,83.235,12800000.0
2008-01-25 17:14:00,83.213,83.213,83.162,83.162,12800000.0
2008-01-25 17:15:00,83.16,83.16,83.144,83.144,12200000.0
2008-01-25 17:16:00,83.143,83.181,83.134,83.181,11200000.0
2008-01-25 17:17:00,83.241,83.245,83.234,83.234,11200000.0
2008-01-25 17:18:00,83.243,83.258,83.243,83.25,12800000.0
2008-01-25 17:19:00,83.26,83.273,83.26,83.261,16000000.0
2008-01-25 17:20:00,83.24,83.24,83.227,83.232,11200000.0
2008-01-25 17:21:00,83.243,83.245,83.23,83.238,12800000.0
2008-01-25 17:22:00,83.231,83.239,83.141,83.223,11200000.0
2008-01-25 17:23:00,83.222,83.228,83.212,83.212,11200000.0
2008-01-25 17:24:00,83.195,83.195,83.146,83.146,11200000.0
2008-01-25 17:25:00,83.125,83.125,83.071,83.071,11200000.0
2008-01-25 17:26:00,83.03,83.03,83.001,83.001,11200000.0
2008-01-25 17:27:00,83.018,83.07,83.018,83.057,18000000.0
2008-01-25 17:28:00,83.049,83.082,83.033,83.082,12200000.0
2008-01-25 17:29:00,83.087,83.099,83.046,83.046,12800000.0
2008-01-25 17:30:00,83.05,83.059,83.05,83.059,11200000.0
2008-01-25 17:31:00,83.035,83.036,82.999,82.999,12800000.0
2008-01-25 17:32:00,83.007,83.019,83.006,83.006,11200000.0
2008-01-25 17:33:00,82.991,82.991,82.93,82.93,12800000.0
2008-01-25 17:34:00,82.921,82.923,82.861,82.861,11200000.0
2008-01-25 17:35:00,82.848,82.897,82.842,82.897,12800000.0
2008-01-25 17:36:00,82.868,82.868,82.798,82.798,11200000.0
2008-01-25 17:37:00,82.809,82.839,82.809,82.831,11200000.0
2008-01-25 17:38:00,82.843,82.871,82.843,82.846,16000000.0
2008-01-25 17:39:00,82.841,82.841,82.813,82.84,17600000.0
2008-01-25 17:40:00,82.84,82.842,82.825,82.825,11200000.0
2008-01-25 17:41:00,82.815,82.823,82.785,82.814,11200000.0
2008-01-25 17:42:00,82.794,82.794,82.781,82.786,11200000.0
2008-01-25 17:43:00,82.822,82.856,82.822,82.856,12800000.0
2008-01-25 17:44:00,82.88,82.88,82.855,82.865,12200000.0
2008-01-25 17:45:00,82.881,82.888,82.863,82.863,11200000.0
2008-01-25 17:46:00,82.856,82.866,82.84,82.849,12800000.0
2008-01-25 17:47:00,82.88,82.905,82.874,82.905,12800000.0
2008-01-25 17:48:00,82.929,82.939,82.916,82.92,11200000.0
2008-01-25 17:49:00,82.931,82.955,82.914,82.955,17600000.0
2008-01-25 17:50:00,82.944,82.944,82.928,82.934,13200000.0
2008-01-25 17:51:00,82.918,82.918,82.896,82.9,11200000.0
2008-01-25 17:52:00,82.903,82.905,82.886,82.886,12800000.0
2008-01-25 17:53:00,82.896,82.904,82.89,82.895,16000000.0
2008-01-25 17:54:00,82.916,82.924,82.898,82.912,14400000.0
2008-01-25 17:55:00,82.91,82.929,82.825,82.915,11200000.0
2008-01-25 17:56:00,82.91,82.918,82.906,82.906,11200000.0
2008-01-25 17:57:00,82.881,82.881,82.865,82.865,16000000.0
2008-01-25 17:58:00,82.858,82.858,82.823,82.823,12800000.0
2008-01-25 17:59:00,82.79,82.79,82.757,82.757,11200000.0
2008-01-25 18:00:00,82.815,82.851,82.815,82.848,17600000.0
2008-01-25 18:01:00,82.839,82.849,82.75,82.847,17600000.0
2008-01-25 18:02:00,82.859,82.886,82.859,82.865,17600000.0
2008-01-25 18:03:00,82.838,82.838,82.766,82.766,14400000.0
2008-01-25 18:04:00,82.761,82.761,82.716,82.716,11600000.0
2008-01-25 18:05:00,82.706,82.715,82.705,82.714,11200000.0
2008-01-25 18:06:00,82.709,82.709,82.656,82.66,12200000.0
2008-01-25 18:07:00,82.639,82.65,82.628,82.641,11200000.0
2008-01-25 18:08:00,82.644,82.651,82.637,82.645,16000000.0
2008-01-25 18:09:00,82.656,82.666,82.641,82.641,16000000.0
2008-01-25 18:10:00,82.629,82.629,82.594,82.594,12800000.0
2008-01-25 18:11:00,82.561,82.561,82.504,82.504,11200000.0
2008-01-25 18:12:00,82.436,82.46,82.411,82.46,12800000.0
2008-01-25 18:13:00,82.472,82.472,82.405,82.405,11200000.0
2008-01-25 18:14:00,82.392,82.392,82.325,82.329,12800000.0
2008-01-25 18:15:00,82.34,82.452,82.34,82.452,12800000.0
2008-01-25 18:16:00,82.5,82.556,82.5,82.556,12800000.0
2008-01-25 18:17:00,82.566,82.595,82.563,82.563,16000000.0
2008-01-25 18:18:00,82.608,82.611,82.599,82.6,11200000.0
2008-01-25 18:19:00,82.582,82.615,82.582,82.615,8000000.0
2008-01-25 18:20:00,82.637,82.66,82.637,82.659,12800000.0
2008-01-25 18:21:00,82.661,82.671,82.656,82.664,11200000.0
2008-01-25 18:22:00,82.653,82.658,82.592,82.646,16000000.0
2008-01-25 18:23:00,82.622,82.622,82.536,82.536,16000000.0
2008-01-25 18:24:00,82.521,82.528,82.47,82.47,12800000.0
2008-01-25 18:25:00,82.442,82.471,82.442,82.471,11200000.0
2008-01-25 18:26:00,82.461,82.461,82.354,82.354,12800000.0
2008-01-25 18:27:00,82.306,82.322,82.25,82.25,14400000.0
2008-01-25 18:28:00,82.231,82.231,82.222,82.225,12800000.0
2008-01-25 18:29:00,82.24,82.26,82.24,82.26,12800000.0
2008-01-25 18:30:00,82.276,82.349,82.276,82.349,11200000.0
2008-01-25 18:31:00,82.413,82.431,82.413,82.416,12800000.0
2008-01-25 18:32:00,82.423,82.425,82.395,82.398,11200000.0
2008-01-25 18:33:00,82.399,82.463,82.392,82.463,11200000.0
2008-01-25 18:34:00,82.472,82.538,82.472,82.538,12800000.0
2008-01-25 18:35:00,82.549,82.584,82.546,82.584,12800000.0
2008-01-25 18:36:00,82.621,82.631,82.62,82.62,12800000.0
2008-01-25 18:37:00,82.621,82.628,82.617,82.628,17600000.0
2008-01-25 18:38:00,82.616,82.633,82.616,82.633,11200000.0
2008-01-25 18:39:00,82.658,82.682,82.653,82.653,16000000.0
2008-01-25 18:40:00,82.639,82.639,82.62,82.639,12800000.0
2008-01-25 18:41:00,82.671,82.719,82.671,82.719,14400000.0
2008-01-25 18:42:00,82.718,82.72,82.677,82.677,11200000.0
2008-01-25 18:43:00,82.647,82.647,82.628,82.634,12800000.0
2008-01-25 18:44:00,82.657,82.657,82.645,82.645,11200000.0
2008-01-25 18:45:00,82.642,82.642,82.624,82.627,11200000.0
2008-01-25 18:46:00,82.626,82.629,82.622,82.627,11600000.0
2008-01-25 18:47:00,82.666,82.695,82.66,82.684,12800000.0
2008-01-25 18:48:00,82.709,82.721,82.709,82.71,12800000.0
2008-01-25 18:49:00,82.681,82.681,82.663,82.674,12800000.0
2008-01-25 18:50:00,82.63,82.63,82.572,82.582,17600000.0
2008-01-25 18:51:00,82.577,82.577,82.561,82.567,12800000.0
2008-01-25 18:52:00,82.544,82.544,82.504,82.504,12800000.0
2008-01-25 18:53:00,82.48,82.503,82.463,82.503,12200000.0
2008-01-25 18:54:00,82.555,82.572,82.555,82.568,11200000.0
2008-01-25 18:55:00,82.571,82.582,82.571,82.574,11200000.0
2008-01-25 18:56:00,82.579,82.599,82.572,82.598,16000000.0
2008-01-25 18:57:00,82.578,82.58,82.567,82.576,11200000.0
2008-01-25 18:58:00,82.569,82.604,82.569,82.604,11200000.0
2008-01-25 18:59:00,82.621,82.623,82.616,82.622,18000000.0
2008-01-25 19:00:00,82.582,82.582,82.557,82.563,12800000.0
2008-01-25 19:01:00,82.573,82.625,82.573,82.608,12800000.0
2008-01-25 19:02:00,82.601,82.601,82.582,82.582,11200000.0
2008-01-25 19:03:00,82.596,82.596,82.578,82.588,12800000.0
2008-01-25 19:04:00,82.572,82.592,82.572,82.577,16000000.0
2008-01-25 19:05:00,82.572,82.593,82.561,82.561,14400000.0
2008-01-25 19:06:00,82.547,82.556,82.545,82.546,16000000.0
2008-01-25 19:07:00,82.525,82.552,82.518,82.552,11200000.0
2008-01-25 19:08:00,82.574,82.575,82.561,82.567,17600000.0
2008-01-25 19:09:00,82.548,82.558,82.547,82.547,12800000.0
2008-01-25 19:10:00,82.53,82.541,82.523,82.541,17600000.0
2008-01-25 19:11:00,82.535,82.555,82.535,82.555,12800000.0
2008-01-25 19:12:00,82.559,82.561,82.542,82.553,11200000.0
2008-01-25 19:13:00,82.549,82.581,82.549,82.556,11200000.0
2008-01-25 19:14:00,82.548,82.549,82.537,82.537,16000000.0
2008-01-25 19:15:00,82.56,82.567,82.526,82.526,12800000.0
2008-01-25 19:16:00,82.511,82.527,82.506,82.527,12800000.0
2008-01-25 19:17:00,82.545,82.548,82.539,82.539,12800000.0
2008-01-25 19:18:00,82.534,82.535,82.526,82.528,17600000.0
2008-01-25 19:19:00,82.522,82.535,82.521,82.535,16000000.0
2008-01-25 19:20:00,82.541,82.541,82.521,82.521,16400000.0
2008-01-25 19:21:00,82.539,82.539,82.523,82.524,11200000.0
2008-01-25 19:22:00,82.527,82.534,82.52,82.521,11200000.0
2008-01-25 19:23:00,82.492,82.492,82.446,82.46,17600000.0
2008-01-25 19:24:00,82.502,82.529,82.502,82.529,17600000.0
2008-01-25 19:25:00,82.532,82.532,82.512,82.512,17000000.0
2008-01-25 19:26:00,82.51,82.533,82.51,82.533,11200000.0
2008-01-25 19:27:00,82.524,82.524,82.515,82.515,11200000.0
2008-01-25 19:28:00,82.518,82.521,82.483,82.483,12800000.0
2008-01-25 19:29:00,82.5,82.505,82.499,82.5,11200000.0
2008-01-25 19:30:00,82.486,82.486,82.45,82.45,14400000.0
2008-01-25 19:31:00,82.477,82.479,82.383,82.39,11200000.0
2008-01-25 19:32:00,82.348,82.348,82.334,82.334,12200000.0
2008-01-25 19:33:00,82.372,82.399,82.372,82.393,12800000.0
2008-01-25 19:34:00,82.398,82.403,82.391,82.403,12800000.0
2008-01-25 19:35:00,82.382,82.382,82.362,82.362,17600000.0
2008-01-25 19:36:00,82.334,82.337,82.325,82.325,11200000.0
2008-01-25 19:37:00,82.335,82.345,82.335,82.34,11200000.0
2008-01-25 19:38:00,82.356,82.375,82.355,82.375,17600000.0
2008-01-25 19:39:00,82.366,82.366,82.318,82.318,16000000.0
2008-01-25 19:40:00,82.314,82.326,82.31,82.317,14400000.0
2008-01-25 19:41:00,82.342,82.353,82.342,82.346,8000000.0
2008-01-25 19:42:00,82.343,82.349,82.339,82.343,12800000.0
2008-01-25 19:43:00,82.347,82.353,82.339,82.343,11200000.0
2008-01-25 19:44:00,82.334,82.36,82.32,82.36,16000000.0
2008-01-25 19:45:00,82.363,82.367,82.358,82.358,12800000.0
2008-01-25 19:46:00,82.345,82.364,82.345,82.364,10600000.0
2008-01-25 19:47:00,82.348,82.348,82.319,82.319,16000000.0
2008-01-25 19:48:00,82.31,82.31,82.288,82.288,11200000.0
2008-01-25 19:49:00,82.262,82.268,82.255,82.255,12800000.0
2008-01-25 19:50:00,82.255,82.255,82.238,82.238,12800000.0
2008-01-25 19:51:00,82.251,82.273,82.251,82.266,12800000.0
2008-01-25 19:52:00,82.287,82.294,82.285,82.294,11200000.0
2008-01-25 19:53:00,82.272,82.279,82.263,82.279,17600000.0
2008-01-25 19:54:00,82.261,82.276,82.222,82.222,14400000.0
2008-01-25 19:55:00,82.227,82.227,82.171,82.171,9600000.0
2008-01-25 19:56:00,82.195,82.198,82.174,82.174,11200000.0
2008-01-25 19:57:00,82.153,82.153,82.083,82.083,9600000.0
2008-01-25 19:58:00,82.042,82.042,81.955,81.959,14400000.0
2008-01-25 19:59:00,81.961,81.98,81.941,81.953,14400000.0
2008-01-25 20:00:00,81.952,81.978,81.952,81.977,12800000.0
2008-01-25 20:01:00,81.993,82.007,81.978,81.978,11200000.0
2008-01-25 20:02:00,81.927,81.927,81.879,81.879,11200000.0
2008-01-25 20:03:00,81.883,81.938,81.876,81.938,16000000.0
2008-01-25 20:04:00,81.96,81.979,81.96,81.976,12800000.0
2008-01-25 20:05:00,81.996,82.026,81.994,82.021,13200000.0
2008-01-25 20:06:00,82.027,82.027,82.002,82.002,12800000.0
2008-01-25 20:07:00,81.996,82.037,81.993,82.024,10600000.0
2008-01-25 20:08:00,82.019,82.023,82.007,82.008,12800000.0
2008-01-25 20:09:00,82.003,82.003,81.969,81.987,16000000.0
2008-01-25 20:10:00,81.996,82.003,81.982,81.985,17600000.0
2008-01-25 20:11:00,81.965,82.013,81.965,82.013,14800000.0
2008-01-25 20:12:00,82.029,82.061,82.029,82.056,14400000.0
2008-01-25 20:13:00,82.078,82.081,82.061,82.066,11200000.0
2008-01-25 20:14:00,82.062,82.068,82.059,82.061,11200000.0
2008-01-25 20:15:00,82.061,82.061,82.051,82.052,11200000.0
2008-01-25 20:16:00,82.045,82.047,82.019,82.019,12800000.0
2008-01-25 20:17:00,81.968,81.971,81.949,81.971,12800000.0
2008-01-25 20:18:00,81.972,82.001,81.966,82.001,12800000.0
2008-01-25 20:19:00,82.018,82.041,82.018,82.036,11200000.0
2008-01-25 20:20:00,82.037,82.065,82.031,82.031,11200000.0
2008-01-25 20:21:00,82.023,82.023,82.003,82.008,12800000.0
2008-01-25 20:22:00,82.014,82.034,82.014,82.029,11200000.0
2008-01-25 20:23:00,82.034,82.039,82.016,82.016,11200000.0
2008-01-25 20:24:00,82.054,82.062,82.044,82.049,16000000.0
2008-01-25 20:25:00,82.061,82.061,82.047,82.051,12800000.0
2008-01-25 20:26:00,82.042,82.069,82.038,82.038,11200000.0
2008-01-25 20:27:00,82.035,82.038,82.024,82.025,17600000.0
2008-01-25 20:28:00,82.005,82.005,81.982,81.982,17600000.0
2008-01-25 20:29:00,81.987,81.993,81.979,81.984,11200000.0
2008-01-25 20:30:00,81.965,81.979,81.953,81.979,14400000.0
2008-01-25 20:31:00,81.992,81.996,81.976,81.978,14400000.0
2008-01-25 20:32:00,81.966,81.966,81.937,81.944,16000000.0
2008-01-25 20:33:00,81.958,81.971,81.949,81.971,16000000.0
2008-01-25 20:34:00,81.985,81.999,81.977,81.984,16000000.0
2008-01-25 20:35:00,81.971,81.973,81.921,81.921,9600000.0
2008-01-25 20:36:00,81.907,81.907,81.862,81.862,11200000.0
2008-01-25 20:37:00,81.849,81.878,81.849,81.875,17600000.0
2008-01-25 20:38:00,81.893,81.918,81.893,81.905,12800000.0
2008-01-25 20:39:00,81.92,81.925,81.901,81.925,16000000.0
2008-01-25 20:40:00,81.929,81.929,81.923,81.924,12800000.0
2008-01-25 20:41:00,81.93,81.941,81.93,81.941,14400000.0
2008-01-25 20:42:00,81.946,81.946,81.928,81.933,12800000.0
2008-01-25 20:43:00,81.918,81.93,81.905,81.93,17600000.0
2008-01-25 20:44:00,81.94,81.94,81.934,81.939,11200000.0
2008-01-25 20:45:00,81.948,81.965,81.948,81.948,11200000.0
2008-01-25 20:46:00,81.961,81.967,81.96,81.96,13200000.0
2008-01-25 20:47:00,81.928,81.93,81.864,81.922,11200000.0
2008-01-25 20:48:00,81.917,81.917,81.903,81.907,12800000.0
2008-01-25 20:49:00,81.883,81.883,81.864,81.864,4800000.0
2008-01-25 20:50:00,81.877,81.89,81.876,81.876,12800000.0
2008-01-25 20:51:00,81.879,81.882,81.852,81.852,11200000.0
2008-01-25 20:52:00,81.86,81.863,81.849,81.852,11200000.0
2008-01-25 20:53:00,81.832,81.835,81.816,81.818,12800000.0
2008-01-25 20:54:00,81.807,81.831,81.796,81.831,11200000.0
2008-01-25 20:55:00,81.841,81.874,81.841,81.869,12800000.0
2008-01-25 20:56:00,81.866,81.9,81.866,81.9,12800000.0
2008-01-25 20:57:00,81.912,81.929,81.912,81.919,11200000.0
2008-01-25 20:58:00,81.927,81.931,81.914,81.915,17600000.0
2008-01-25 20:59:00,81.91,81.91,81.895,81.895,8000000.0
2008-01-25 21:00:00,81.9,81.91,81.89,81.908,12800000.0
2008-01-25 21:01:00,81.924,81.927,81.91,81.91,11200000.0
2008-01-25 21:02:00,81.908,81.916,81.903,81.913,11200000.0
2008-01-25 21:03:00,81.912,81.913,81.903,81.913,12800000.0
2008-01-25 21:04:00,81.923,81.931,81.921,81.928,11200000.0
2008-01-25 21:05:00,81.926,81.927,81.917,81.927,14400000.0
2008-01-25 21:06:00,81.929,81.929,81.898,81.898,17600000.0
2008-01-25 21:07:00,81.922,81.937,81.922,81.936,12800000.0
2008-01-25 21:08:00,81.937,81.939,81.923,81.939,12800000.0
2008-01-25 21:09:00,81.953,81.953,81.941,81.946,12800000.0
2008-01-25 21:10:00,81.949,81.963,81.94,81.963,12800000.0
2008-01-25 21:11:00,81.992,82.015,81.992,82.015,5800000.0
2008-01-25 21:12:00,82.028,82.049,82.022,82.049,12800000.0
2008-01-25 21:13:00,82.063,82.069,82.051,82.051,12800000.0
2008-01-25 21:14:00,82.048,82.061,82.045,82.061,17600000.0
2008-01-25 21:15:00,82.068,82.068,82.041,82.05,17600000.0
2008-01-25 21:16:00,82.043,82.043,82.024,82.027,12800000.0
2008-01-25 21:17:00,82.045,82.055,82.045,82.052,12800000.0
2008-01-25 21:18:00,82.037,82.037,82.01,82.01,12800000.0
2008-01-25 21:19:00,81.989,81.989,81.972,81.972,13200000.0
2008-01-25 21:20:00,81.955,81.985,81.955,81.985,12800000.0
2008-01-25 21:21:00,81.979,81.982,81.967,81.977,12800000.0
2008-01-25 21:22:00,81.992,82.03,81.992,82.023,12200000.0
2008-01-25 21:23:00,82.026,82.063,82.026,82.063,14400000.0
2008-01-25 21:24:00,82.071,82.073,82.032,82.073,12800000.0
2008-01-25 21:25:00,82.095,82.098,82.091,82.093,11200000.0
2008-01-25 21:26:00,82.108,82.108,82.089,82.101,17000000.0
2008-01-25 21:27:00,82.106,82.125,82.106,82.124,11200000.0
2008-01-25 21:28:00,82.107,82.107,82.078,82.078,12800000.0
2008-01-25 21:29:00,82.046,82.092,82.046,82.092,12800000.0
2008-01-25 21:30:00,82.1,82.111,82.096,82.111,11200000.0
2008-01-25 21:31:00,82.114,82.114,82.103,82.105,11200000.0
2008-01-25 21:32:00,82.105,82.109,82.101,82.102,11200000.0
2008-01-25 21:33:00,82.089,82.089,82.059,82.059,11200000.0
2008-01-25 21:34:00,82.062,82.062,82.047,82.047,10600000.0
2008-01-25 21:35:00,82.074,82.085,82.066,82.072,11600000.0
2008-01-25 21:36:00,82.082,82.088,82.078,82.088,17600000.0
2008-01-25 21:37:00,82.107,82.122,82.107,82.121,12800000.0
2008-01-25 21:38:00,82.128,82.227,82.128,82.227,12800000.0
2008-01-25 21:39:00,82.261,82.288,82.218,82.218,16000000.0
2008-01-25 21:40:00,82.201,82.209,82.189,82.209,16000000.0
2008-01-25 21:41:00,82.195,82.195,82.189,82.189,3200000.0
2008-01-25 21:42:00,82.177,82.177,82.155,82.155,14400000.0
2008-01-25 21:43:00,82.167,82.168,82.149,82.149,17600000.0
2008-01-25 21:44:00,82.13,82.149,82.124,82.124,17600000.0
2008-01-25 21:45:00,82.123,82.123,82.058,82.058,14400000.0
2008-01-25 21:46:00,82.048,82.057,82.036,82.044,12800000.0
2008-01-25 21:47:00,82.052,82.055,82.05,82.051,9600000.0
2008-01-25 21:48:00,82.049,82.05,82.04,82.047,17600000.0
2008-01-25 21:49:00,82.055,82.078,82.055,82.071,14400000.0
2008-01-25 21:50:00,82.083,82.103,82.083,82.093,10600000.0
2008-01-25 21:51:00,82.09,82.09,81.976,82.055,12800000.0
2008-01-25 21:52:00,82.068,82.068,82.057,82.057,10600000.0
2008-01-25 21:53:00,82.058,82.059,82.023,82.023,17600000.0
2008-01-25 21:54:00,82.016,82.022,82.002,82.011,14400000.0
2008-01-25 21:55:00,82.026,82.063,82.026,82.063,8000000.0
2008-01-25 21:56:00,82.068,82.102,82.066,82.102,12800000.0
2008-01-25 21:57:00,82.09,82.133,82.09,82.133,8000000.0
2008-01-25 21:58:00,82.192,82.202,82.176,82.192,11200000.0
2008-01-25 21:59:00,82.195,82.247,82.195,82.247,8000000.0
2008-01-25 22:00:00,82.227,82.227,82.175,82.184,12800000.0
2008-01-25 22:01:00,82.176,82.188,82.104,82.104,6400000.0
2008-01-25 22:02:00,82.203,82.22,82.203,82.208,12800000.0
2008-01-25 22:03:00,82.196,82.211,82.195,82.199,11200000.0
2008-01-25 22:04:00,82.197,82.236,82.178,82.178,11200000.0
2008-01-25 22:05:00,82.266,82.271,82.266,82.271,3200000.0
2008-01-25 22:06:00,82.26,82.27,82.241,82.241,17600000.0
2008-01-25 22:07:00,82.248,82.248,82.216,82.22,12200000.0
2008-01-25 22:08:00,82.203,82.207,82.197,82.207,11200000.0
2008-01-25 22:09:00,82.161,82.205,82.161,82.205,11200000.0
2008-01-25 22:10:00,82.21,82.254,82.21,82.246,17600000.0
2008-01-25 22:11:00,82.263,82.27,82.263,82.268,8000000.0
2008-01-25 22:12:00,82.263,82.302,82.263,82.302,11200000.0
2008-01-25 22:13:00,82.313,82.324,82.311,82.314,13200000.0
2008-01-25 22:14:00,82.357,82.382,82.357,82.382,16000000.0
2008-01-25 22:15:00,82.412,82.428,82.412,82.424,16000000.0
2008-01-25 22:16:00,82.43,82.43,82.388,82.389,12800000.0
2008-01-25 22:17:00,82.406,82.427,82.405,82.405,11200000.0
2008-01-25 22:18:00,82.408,82.436,82.408,82.436,12800000.0
2008-01-25 22:19:00,82.432,82.439,82.426,82.426,14400000.0
2008-01-25 22:20:00,82.435,82.435,82.422,82.43,11200000.0
2008-01-25 22:21:00,82.46,82.469,82.46,82.469,9600000.0
2008-01-25 22:22:00,82.471,82.471,82.457,82.458,11200000.0
2008-01-25 22:23:00,82.457,82.457,82.44,82.442,12800000.0
2008-01-25 22:24:00,82.438,82.451,82.438,82.439,12800000.0
2008-01-25 22:25:00,82.438,82.438,82.41,82.41,9600000.0
2008-01-25 22:26:00,82.355,82.368,82.353,82.368,11200000.0
2008-01-25 22:27:00,82.371,82.372,82.36,82.36,12800000.0
2008-01-25 22:28:00,82.365,82.365,82.342,82.342,17000000.0
2008-01-25 22:29:00,82.359,82.365,82.355,82.358,11200000.0
2008-01-25 22:30:00,82.346,82.348,82.342,82.346,12800000.0
2008-01-25 22:31:00,82.337,82.337,82.328,82.33,11200000.0
2008-01-25 22:32:00,82.325,82.329,82.315,82.315,12800000.0
2008-01-25 22:33:00,82.327,82.327,82.288,82.288,12800000.0
2008-01-25 22:34:00,82.29,82.295,82.254,82.295,12800000.0
2008-01-25 22:35:00,82.309,82.315,82.309,82.315,12800000.0
2008-01-25 22:36:00,82.316,82.371,82.316,82.371,12800000.0
2008-01-25 22:37:00,82.378,82.4,82.378,82.389,13200000.0
2008-01-25 22:38:00,82.378,82.39,82.363,82.39,17600000.0
2008-01-25 22:39:00,82.39,82.39,82.37,82.37,12800000.0
2008-01-25 22:40:00,82.376,82.387,82.376,82.38,16000000.0
2008-01-25 22:41:00,82.386,82.386,82.373,82.373,12800000.0
2008-01-25 22:42:00,82.332,82.332,82.314,82.323,11200000.0
2008-01-25 22:43:00,82.345,82.356,82.33,82.355,8000000.0
2008-01-25 22:44:00,82.378,82.388,82.365,82.385,16000000.0
2008-01-25 22:45:00,82.381,82.383,82.372,82.372,14400000.0
2008-01-25 22:46:00,82.38,82.381,82.377,82.378,12800000.0
2008-01-25 22:47:00,82.359,82.359,82.34,82.34,12800000.0
2008-01-25 22:48:00,82.328,82.328,82.309,82.309,12800000.0
2008-01-25 22:49:00,82.272,82.287,82.272,82.275,11200000.0
2008-01-25 22:50:00,82.259,82.259,82.245,82.245,17600000.0
2008-01-25 22:51:00,82.237,82.237,82.208,82.208,8000000.0
2008-01-25 22:52:00,82.199,82.207,82.178,82.194,13800000.0
2008-01-25 22:53:00,82.184,82.206,82.184,82.206,11200000.0
2008-01-25 22:54:00,82.215,82.224,82.197,82.197,11000000.0
2008-01-25 22:55:00,82.189,82.189,82.172,82.177,13200000.0
2008-01-25 22:56:00,82.166,82.17,82.15,82.162,12800000.0
2008-01-25 22:57:00,82.156,82.17,82.156,82.17,11200000.0
2008-01-25 22:58:00,82.184,82.233,82.172,82.233,14400000.0
2008-01-25 22:59:00,82.25,82.25,82.21,82.213,11200000.0
2008-01-25 23:00:00,82.216,82.239,82.216,82.239,13200000.0
2008-01-25 23:01:00,82.255,82.265,82.255,82.265,12200000.0
2008-01-25 23:02:00,82.261,82.27,82.26,82.265,12800000.0
2008-01-25 23:03:00,82.254,82.267,82.247,82.252,12800000.0
2008-01-25 23:04:00,82.244,82.244,82.23,82.234,11200000.0
2008-01-25 23:05:00,82.229,82.229,82.202,82.206,11200000.0
2008-01-25 23:06:00,82.201,82.212,82.2,82.2,17600000.0
2008-01-25 23:07:00,82.219,82.219,82.196,82.203,11200000.0
2008-01-25 23:08:00,82.196,82.196,82.185,82.185,11600000.0
2008-01-25 23:09:00,82.165,82.17,82.162,82.17,9600000.0
2008-01-25 23:10:00,82.165,82.173,82.157,82.157,11200000.0
2008-01-25 23:11:00,82.171,82.175,82.16,82.16,12800000.0
2008-01-25 23:12:00,82.152,82.17,82.152,82.166,14400000.0
2008-01-25 23:13:00,82.167,82.167,82.142,82.142,13800000.0
2008-01-25 23:14:00,82.15,82.154,82.148,82.154,17600000.0
2008-01-25 23:15:00,82.157,82.157,82.143,82.145,12800000.0
2008-01-25 23:16:00,82.148,82.148,82.141,82.144,12800000.0
2008-01-25 23:17:00,82.135,82.14,82.127,82.134,17600000.0
2008-01-25 23:18:00,82.139,82.14,82.126,82.139,11200000.0
2008-01-25 23:19:00,82.137,82.139,82.128,82.128,12800000.0
2008-01-25 23:20:00,82.132,82.144,82.126,82.134,12800000.0
2008-01-25 23:21:00,82.138,82.151,82.138,82.139,12800000.0
2008-01-25 23:22:00,82.15,82.156,82.15,82.155,12800000.0
2008-01-25 23:23:00,82.152,82.158,82.152,82.158,12800000.0
2008-01-25 23:24:00,82.153,82.155,82.143,82.154,12800000.0
2008-01-25 23:25:00,82.134,82.15,82.052,82.15,11200000.0
2008-01-25 23:26:00,82.152,82.171,82.149,82.171,16000000.0
2008-01-25 23:27:00,82.162,82.172,82.153,82.172,16000000.0
2008-01-25 23:28:00,82.177,82.184,82.174,82.177,13200000.0
2008-01-25 23:29:00,82.177,82.183,82.172,82.172,11200000.0
2008-01-25 23:30:00,82.155,82.171,82.148,82.148,12800000.0
2008-01-25 23:31:00,82.171,82.171,82.159,82.167,11200000.0
2008-01-25 23:32:00,82.16,82.16,82.114,82.114,17600000.0
2008-01-25 23:33:00,82.109,82.12,82.109,82.119,14400000.0
2008-01-25 23:34:00,82.124,82.125,82.11,82.112,14400000.0
2008-01-25 23:35:00,82.097,82.132,82.089,82.132,12800000.0
2008-01-25 23:36:00,82.141,82.143,82.126,82.126,12800000.0
2008-01-25 23:37:00,82.126,82.137,82.12,82.13,16000000.0
2008-01-25 23:38:00,82.141,82.144,82.123,82.129,10600000.0
2008-01-25 23:39:00,82.153,82.154,82.057,82.142,11200000.0
2008-01-25 23:40:00,82.125,82.125,82.104,82.124,12800000.0
2008-01-25 23:41:00,82.113,82.115,82.107,82.115,12800000.0
2008-01-25 23:42:00,82.111,82.111,82.057,82.057,13800000.0
2008-01-25 23:43:00,82.063,82.066,82.061,82.063,11200000.0
2008-01-25 23:44:00,82.059,82.059,82.041,82.046,12800000.0
2008-01-25 23:46:00,82.05,82.055,82.039,82.04,11200000.0
2008-01-25 23:47:00,82.04,82.04,82.026,82.026,12800000.0
2008-01-25 23:48:00,82.019,82.025,82.008,82.022,12800000.0
2008-01-25 23:49:00,82.023,82.023,82.017,82.017,11200000.0
2008-01-25 23:50:00,82.024,82.029,82.014,82.014,11200000.0
2008-01-25 23:51:00,81.903,81.989,81.903,81.977,11200000.0
2008-01-25 23:52:00,81.968,81.981,81.959,81.959,14400000.0
2008-01-25 23:53:00,81.959,81.963,81.953,81.954,14400000.0
2008-01-25 23:54:00,81.966,81.966,81.953,81.954,11200000.0
2008-01-25 23:55:00,81.956,81.959,81.946,81.955,12800000.0
2008-01-25 23:56:00,81.956,81.956,81.942,81.942,12800000.0
2008-01-25 23:57:00,81.921,81.921,81.898,81.919,12800000.0
2008-01-25 23:58:00,81.921,81.921,81.909,81.917,11200000.0
2008-01-25 23:59:00,81.902,81.902,81.866,81.866,14400000.0
2008-01-28 00:00:00,81.887,81.888,81.873,81.888,12800000.0
2008-01-28 00:01:00,81.896,81.898,81.893,81.895,11200000.0
2008-01-28 00:02:00,81.9,81.912,81.898,81.912,12800000.0
2008-01-28 00:03:00,81.921,81.922,81.914,81.92,11200000.0
2008-01-28 00:04:00,81.878,81.912,81.876,81.912,14400000.0
2008-01-28 00:05:00,81.911,81.957,81.911,81.957,12800000.0
2008-01-28 00:06:00,81.97,81.972,81.958,81.968,11200000.0
2008-01-28 00:07:00,81.976,81.982,81.968,81.981,12800000.0
2008-01-28 00:08:00,81.986,81.993,81.983,81.99,12800000.0
2008-01-28 00:09:00,81.987,82.001,81.981,82.001,13200000.0
2008-01-28 00:10:00,82.004,82.037,82.003,82.037,12800000.0
2008-01-28 00:11:00,82.042,82.045,82.039,82.039,11200000.0
2008-01-28 00:12:00,82.03,82.039,82.018,82.018,11200000.0
2008-01-28 00:13:00,82.025,82.035,82.024,82.035,17600000.0
2008-01-28 00:14:00,82.034,82.036,82.027,82.029,11200000.0
2008-01-28 00:15:00,82.009,82.018,82.002,82.005,14400000.0
2008-01-28 00:16:00,82.035,82.037,82.021,82.033,11200000.0
2008-01-28 00:17:00,82.025,82.027,82.022,82.022,12800000.0
2008-01-28 00:18:00,82.005,82.011,82.004,82.006,11200000.0
2008-01-28 00:19:00,82.049,82.074,82.049,82.068,11200000.0
2008-01-28 00:20:00,81.998,82.012,81.947,82.004,14400000.0
2008-01-28 00:21:00,82.014,82.018,82.01,82.01,11200000.0
2008-01-28 00:22:00,82.011,82.023,82.011,82.015,17600000.0
2008-01-28 00:23:00,82.015,82.017,82.004,82.004,12800000.0
2008-01-28 00:24:00,82.013,82.014,82.003,82.005,17600000.0
2008-01-28 00:25:00,82.006,82.01,81.998,82.004,11200000.0
2008-01-28 00:26:00,81.997,82.003,81.997,82.001,11200000.0
2008-01-28 00:27:00,82.004,82.007,81.995,82.007,12800000.0
2008-01-28 00:28:00,82.077,82.077,82.066,82.066,12800000.0
2008-01-28 00:29:00,82.065,82.091,82.065,82.091,14400000.0
2008-01-28 00:30:00,82.012,82.026,82.012,82.019,12800000.0
2008-01-28 00:31:00,82.023,82.023,82.016,82.019,13800000.0
2008-01-28 00:32:00,82.098,82.104,82.096,82.1,14400000.0
2008-01-28 00:33:00,82.031,82.033,82.012,82.033,11200000.0
2008-01-28 00:34:00,82.032,82.036,82.026,82.03,17600000.0
2008-01-28 00:35:00,82.098,82.118,82.098,82.118,11000000.0
2008-01-28 00:36:00,82.103,82.103,82.1,82.1,12800000.0
2008-01-28 00:37:00,82.029,82.032,82.027,82.027,11200000.0
2008-01-28 00:38:00,82.03,82.037,82.026,82.032,14400000.0
2008-01-28 00:39:00,82.018,82.024,82.017,82.023,11200000.0
2008-01-28 00:40:00,82.081,82.118,82.081,82.118,12800000.0
2008-01-28 00:41:00,82.106,82.14,82.106,82.138,10600000.0
2008-01-28 00:42:00,82.147,82.147,82.126,82.128,11200000.0
2008-01-28 00:43:00,82.149,82.164,82.149,82.162,12200000.0
2008-01-28 00:44:00,82.164,82.166,82.157,82.159,17600000.0
2008-01-28 00:45:00,82.152,82.155,82.144,82.153,15400000.0
2008-01-28 00:46:00,82.15,82.156,82.15,82.156,15400000.0
2008-01-28 00:47:00,82.16,82.171,82.153,82.171,11200000.0
2008-01-28 00:48:00,82.179,82.236,82.179,82.228,11200000.0
2008-01-28 00:49:00,82.224,82.225,82.219,82.219,8000000.0
2008-01-28 00:50:00,82.22,82.226,82.22,82.225,11200000.0
2008-01-28 00:51:00,82.217,82.217,82.178,82.178,11200000.0
2008-01-28 00:52:00,82.155,82.177,82.154,82.154,14800000.0
2008-01-28 00:53:00,82.161,82.161,82.138,82.142,16400000.0
2008-01-28 00:54:00,82.144,82.144,82.134,82.139,16000000.0
2008-01-28 00:55:00,82.151,82.167,82.149,82.167,11200000.0
2008-01-28 00:56:00,82.173,82.173,82.147,82.15,14400000.0
2008-01-28 00:57:00,82.147,82.152,82.137,82.141,17600000.0
2008-01-28 00:58:00,82.158,82.186,82.158,82.186,10600000.0
2008-01-28 00:59:00,82.208,82.224,82.201,82.215,13200000.0
2008-01-28 01:00:00,82.198,82.224,82.198,82.224,9600000.0
2008-01-28 01:01:00,82.224,82.235,82.215,82.23,17600000.0
2008-01-28 01:02:00,82.255,82.268,82.248,82.268,11200000.0
2008-01-28 01:03:00,82.261,82.261,82.224,82.224,11200000.0
2008-01-28 01:04:00,82.217,82.217,82.161,82.161,11200000.0
2008-01-28 01:05:00,82.128,82.149,82.128,82.149,12800000.0
2008-01-28 01:06:00,82.111,82.14,82.111,82.132,11200000.0
2008-01-28 01:07:00,82.148,82.159,82.142,82.159,11200000.0
2008-01-28 01:08:00,82.167,82.167,82.147,82.162,11200000.0
2008-01-28 01:09:00,82.169,82.178,82.161,82.178,12800000.0
2008-01-28 01:10:00,82.189,82.189,82.18,82.182,17600000.0
2008-01-28 01:11:00,82.094,82.199,82.094,82.173,11200000.0
2008-01-28 01:12:00,82.154,82.165,82.15,82.165,12800000.0
2008-01-28 01:13:00,82.171,82.171,82.158,82.163,11200000.0
2008-01-28 01:14:00,82.177,82.177,82.167,82.169,11200000.0
2008-01-28 01:15:00,82.169,82.177,82.168,82.177,11200000.0
2008-01-28 01:16:00,82.139,82.145,82.138,82.14,11200000.0
2008-01-28 01:17:00,82.168,82.174,82.157,82.174,11200000.0
2008-01-28 01:18:00,82.196,82.196,82.18,82.18,11200000.0
2008-01-28 01:19:00,82.186,82.193,82.158,82.158,16000000.0
2008-01-28 01:20:00,82.134,82.141,82.134,82.137,16000000.0
2008-01-28 01:21:00,82.145,82.148,82.141,82.146,11200000.0
2008-01-28 01:22:00,82.133,82.136,82.117,82.125,12800000.0
2008-01-28 01:23:00,82.119,82.122,82.114,82.115,12800000.0
2008-01-28 01:24:00,82.134,82.134,82.12,82.13,12800000.0
2008-01-28 01:25:00,82.139,82.142,82.128,82.128,14400000.0
2008-01-28 01:26:00,82.113,82.113,82.094,82.107,11200000.0
2008-01-28 01:27:00,82.104,82.11,82.103,82.105,11200000.0
2008-01-28 01:28:00,82.099,82.105,82.089,82.1,17600000.0
2008-01-28 01:29:00,82.093,82.106,82.092,82.101,13200000.0
2008-01-28 01:30:00,82.102,82.102,82.088,82.099,11200000.0
2008-01-28 01:31:00,82.091,82.096,82.085,82.096,12200000.0
2008-01-28 01:32:00,82.069,82.069,82.051,82.052,11200000.0
2008-01-28 01:33:00,82.046,82.074,82.043,82.074,12800000.0
2008-01-28 01:34:00,82.077,82.084,82.053,82.053,18000000.0
2008-01-28 01:35:00,82.049,82.062,82.049,82.061,11200000.0
2008-01-28 01:36:00,82.067,82.071,82.053,82.069,12800000.0
2008-01-28 01:37:00,82.089,82.095,82.083,82.083,14400000.0
2008-01-28 01:38:00,82.078,82.093,82.072,82.073,18000000.0
2008-01-28 01:39:00,82.106,82.125,82.027,82.094,13200000.0
2008-01-28 01:40:00,82.088,82.092,82.06,82.06,12800000.0
2008-01-28 01:41:00,82.045,82.066,82.043,82.061,12800000.0
2008-01-28 01:42:00,82.076,82.078,82.071,82.072,11200000.0
2008-01-28 01:43:00,82.076,82.076,82.069,82.073,11200000.0
2008-01-28 01:44:00,82.073,82.078,82.065,82.065,11200000.0
2008-01-28 01:45:00,82.075,82.087,82.075,82.087,10600000.0
2008-01-28 01:46:00,82.078,82.087,82.07,82.07,11200000.0
2008-01-28 01:47:00,82.083,82.091,82.071,82.081,17600000.0
2008-01-28 01:48:00,82.068,82.087,82.067,82.081,12800000.0
2008-01-28 01:49:00,82.077,82.09,82.077,82.09,11200000.0
2008-01-28 01:50:00,82.092,82.092,82.075,82.08,16000000.0
2008-01-28 01:51:00,82.079,82.091,82.057,82.091,17600000.0
2008-01-28 01:52:00,82.1,82.106,82.097,82.105,12800000.0
2008-01-28 01:53:00,82.097,82.097,82.078,82.078,14400000.0
2008-01-28 01:54:00,82.056,82.068,82.056,82.068,12800000.0
2008-01-28 01:55:00,82.07,82.079,82.07,82.077,10600000.0
2008-01-28 01:56:00,82.112,82.127,82.108,82.122,16000000.0
2008-01-28 01:57:00,82.123,82.127,82.103,82.103,11600000.0
2008-01-28 01:58:00,82.136,82.151,82.136,82.151,17600000.0
2008-01-28 01:59:00,82.158,82.176,82.158,82.176,12800000.0
2008-01-28 02:00:00,82.177,82.177,82.161,82.172,16000000.0
2008-01-28 02:01:00,82.183,82.183,82.176,82.178,11600000.0
2008-01-28 02:02:00,82.182,82.216,82.176,82.216,19200000.0
2008-01-28 02:03:00,82.227,82.227,82.214,82.214,12800000.0
2008-01-28 02:04:00,82.213,82.213,82.194,82.207,14400000.0
2008-01-28 02:05:00,82.204,82.21,82.194,82.194,12200000.0
2008-01-28 02:06:00,82.159,82.163,82.153,82.158,12800000.0
2008-01-28 02:07:00,82.171,82.184,82.168,82.168,20800000.0
2008-01-28 02:08:00,82.166,82.174,82.164,82.17,17600000.0
2008-01-28 02:09:00,82.164,82.178,82.164,82.178,14400000.0
2008-01-28 02:10:00,82.183,82.208,82.183,82.208,12800000.0
2008-01-28 02:11:00,82.233,82.249,82.23,82.243,12200000.0
2008-01-28 02:12:00,82.227,82.227,82.194,82.209,12200000.0
2008-01-28 02:13:00,82.213,82.233,82.213,82.22,16000000.0
2008-01-28 02:14:00,82.249,82.279,82.249,82.279,12800000.0
2008-01-28 02:15:00,82.277,82.283,82.272,82.272,12800000.0
2008-01-28 02:16:00,82.272,82.309,82.272,82.309,17600000.0
2008-01-28 02:17:00,82.305,82.314,82.3,82.306,10600000.0
2008-01-28 02:18:00,82.294,82.294,82.272,82.276,12800000.0
2008-01-28 02:19:00,82.242,82.242,82.222,82.223,11200000.0
2008-01-28 02:20:00,82.238,82.238,82.212,82.212,14400000.0
2008-01-28 02:21:00,82.208,82.21,82.195,82.208,17600000.0
2008-01-28 02:22:00,82.211,82.224,82.211,82.221,12800000.0
2008-01-28 02:23:00,82.216,82.225,82.213,82.221,11200000.0
2008-01-28 02:24:00,82.212,82.212,82.198,82.207,11200000.0
2008-01-28 02:25:00,82.21,82.21,82.196,82.197,24400000.0
2008-01-28 02:26:00,82.19,82.201,82.185,82.201,11200000.0
2008-01-28 02:27:00,82.203,82.218,82.202,82.218,12800000.0
2008-01-28 02:28:00,82.215,82.225,82.208,82.219,11200000.0
2008-01-28 02:29:00,82.213,82.214,82.202,82.202,11200000.0
2008-01-28 02:30:00,82.195,82.195,82.184,82.184,16400000.0
2008-01-28 02:31:00,82.183,82.183,82.172,82.177,14800000.0
2008-01-28 02:32:00,82.166,82.166,82.156,82.159,16000000.0
2008-01-28 02:33:00,82.152,82.157,82.152,82.154,11200000.0
2008-01-28 02:34:00,82.151,82.151,82.134,82.134,11200000.0
2008-01-28 02:35:00,82.118,82.118,82.105,82.106,12800000.0
2008-01-28 02:36:00,82.087,82.09,82.078,82.081,16000000.0
2008-01-28 02:37:00,82.099,82.108,82.094,82.094,12800000.0
2008-01-28 02:38:00,82.086,82.092,82.067,82.067,11200000.0
2008-01-28 02:39:00,82.056,82.056,82.043,82.045,11200000.0
2008-01-28 02:40:00,82.052,82.052,82.028,82.028,11200000.0
2008-01-28 02:41:00,82.019,82.04,82.019,82.04,13200000.0
2008-01-28 02:42:00,82.04,82.049,82.039,82.049,12800000.0
2008-01-28 02:43:00,82.052,82.101,82.052,82.101,25600000.0
2008-01-28 02:44:00,82.116,82.134,82.116,82.128,17600000.0
2008-01-28 02:45:00,82.127,82.127,82.111,82.127,16000000.0
2008-01-28 02:46:00,82.132,82.15,82.132,82.15,17600000.0
2008-01-28 02:47:00,82.162,82.165,82.158,82.164,16000000.0
2008-01-28 02:48:00,82.161,82.161,82.132,82.132,11200000.0
2008-01-28 02:49:00,82.122,82.13,82.114,82.123,16000000.0
2008-01-28 02:50:00,82.15,82.168,82.15,82.168,16000000.0
2008-01-28 02:51:00,82.157,82.158,82.148,82.158,16000000.0
2008-01-28 02:52:00,82.155,82.155,82.134,82.134,11200000.0
2008-01-28 02:53:00,82.099,82.112,82.026,82.112,12800000.0
2008-01-28 02:54:00,82.12,82.14,82.12,82.121,12800000.0
2008-01-28 02:55:00,82.111,82.134,82.111,82.134,12200000.0
2008-01-28 02:56:00,82.118,82.129,82.118,82.128,22400000.0
2008-01-28 02:57:00,82.119,82.121,82.117,82.117,11200000.0
2008-01-28 02:58:00,82.121,82.141,82.121,82.141,17600000.0
2008-01-28 02:59:00,82.174,82.204,82.161,82.2,16000000.0
2008-01-28 03:00:00,82.168,82.177,82.165,82.172,11200000.0
2008-01-28 03:01:00,82.172,82.173,82.128,82.128,13200000.0
2008-01-28 03:02:00,82.117,82.122,82.111,82.121,12800000.0
2008-01-28 03:03:00,82.122,82.133,82.122,82.125,12800000.0
2008-01-28 03:04:00,82.124,82.137,82.122,82.126,28800000.0
2008-01-28 03:05:00,82.121,82.121,82.105,82.105,17000000.0
2008-01-28 03:06:00,82.086,82.092,82.081,82.081,17600000.0
2008-01-28 03:07:00,82.075,82.086,82.075,82.08,11200000.0
2008-01-28 03:08:00,82.079,82.079,82.059,82.061,18000000.0
2008-01-28 03:09:00,82.072,82.084,82.065,82.084,14400000.0
2008-01-28 03:10:00,82.073,82.084,82.073,82.084,16000000.0
2008-01-28 03:11:00,82.089,82.101,82.085,82.101,12800000.0
2008-01-28 03:12:00,82.096,82.096,82.079,82.08,13200000.0
2008-01-28 03:13:00,82.086,82.092,82.084,82.084,14400000.0
2008-01-28 03:14:00,82.089,82.089,82.074,82.077,11200000.0
2008-01-28 03:15:00,82.081,82.093,82.067,82.093,17600000.0
2008-01-28 03:16:00,82.091,82.101,82.091,82.091,11200000.0
2008-01-28 03:17:00,82.099,82.106,82.091,82.093,12800000.0
2008-01-28 03:18:00,82.099,82.109,82.098,82.1,12800000.0
2008-01-28 03:19:00,82.109,82.114,82.105,82.113,16000000.0
2008-01-28 03:20:00,82.106,82.116,82.106,82.11,9600000.0
2008-01-28 03:21:00,82.112,82.122,82.112,82.122,10600000.0
2008-01-28 03:22:00,82.112,82.118,82.104,82.106,12800000.0
2008-01-28 03:23:00,82.099,82.117,82.099,82.117,17000000.0
2008-01-28 03:24:00,82.134,82.138,82.128,82.128,11200000.0
2008-01-28 03:25:00,82.126,82.141,82.124,82.141,19600000.0
2008-01-28 03:26:00,82.151,82.161,82.142,82.142,12800000.0
2008-01-28 03:27:00,82.128,82.128,82.112,82.127,12800000.0
2008-01-28 03:28:00,82.128,82.157,82.123,82.157,11200000.0
2008-01-28 03:29:00,82.156,82.156,82.143,82.15,10600000.0
2008-01-28 03:30:00,82.174,82.174,82.151,82.173,12800000.0
2008-01-28 03:31:00,82.167,82.173,82.165,82.165,32000000.0
2008-01-28 03:32:00,82.179,82.186,82.178,82.182,17600000.0
2008-01-28 03:33:00,82.175,82.183,82.175,82.183,12800000.0
2008-01-28 03:34:00,82.158,82.185,82.158,82.171,12800000.0
2008-01-28 03:35:00,82.186,82.187,82.17,82.187,14400000.0
2008-01-28 03:36:00,82.179,82.184,82.175,82.184,10600000.0
2008-01-28 03:37:00,82.177,82.199,82.177,82.179,17600000.0
2008-01-28 03:38:00,82.192,82.212,82.191,82.212,12800000.0
2008-01-28 03:39:00,82.209,82.216,82.209,82.216,17600000.0
2008-01-28 03:40:00,82.215,82.215,82.21,82.212,13200000.0
2008-01-28 03:41:00,82.208,82.208,82.181,82.181,12800000.0
2008-01-28 03:42:00,82.164,82.186,82.163,82.164,17600000.0
2008-01-28 03:43:00,82.153,82.159,82.153,82.159,14400000.0
2008-01-28 03:44:00,82.16,82.164,82.149,82.149,28200000.0
2008-01-28 03:45:00,82.143,82.15,82.138,82.149,14400000.0
2008-01-28 03:46:00,82.139,82.139,82.13,82.137,12800000.0
2008-01-28 03:47:00,82.128,82.129,82.119,82.119,12800000.0
2008-01-28 03:48:00,82.131,82.136,82.123,82.136,16000000.0
2008-01-28 03:49:00,82.145,82.145,82.128,82.128,12800000.0
2008-01-28 03:50:00,82.12,82.12,82.102,82.115,12800000.0
2008-01-28 03:51:00,82.114,82.119,82.11,82.116,12800000.0
2008-01-28 03:52:00,82.124,82.136,82.124,82.136,12800000.0
2008-01-28 03:53:00,82.14,82.14,82.128,82.14,11200000.0
2008-01-28 03:54:00,82.131,82.131,82.114,82.128,11200000.0
2008-01-28 03:55:00,82.119,82.119,82.096,82.096,11200000.0
2008-01-28 03:56:00,82.089,82.089,82.038,82.045,12800000.0
2008-01-28 03:57:00,82.049,82.07,82.022,82.07,11200000.0
2008-01-28 03:58:00,82.072,82.072,82.058,82.058,12800000.0
2008-01-28 03:59:00,82.057,82.058,82.042,82.053,17600000.0
2008-01-28 04:00:00,82.062,82.062,82.029,82.043,9000000.0
2008-01-28 04:01:00,82.025,82.025,82.003,82.011,11200000.0
2008-01-28 04:02:00,82.001,82.005,81.99,82.005,12200000.0
2008-01-28 04:03:00,81.918,82.012,81.918,82.012,10600000.0
2008-01-28 04:04:00,82.009,82.017,82.008,82.017,9600000.0
2008-01-28 04:05:00,82.015,82.015,81.979,81.989,14400000.0
2008-01-28 04:06:00,81.97,81.97,81.937,81.937,9000000.0
2008-01-28 04:07:00,81.947,81.947,81.933,81.94,12800000.0
2008-01-28 04:08:00,81.945,81.962,81.934,81.962,12800000.0
2008-01-28 04:09:00,81.956,81.956,81.944,81.954,11200000.0
2008-01-28 04:10:00,81.952,81.953,81.935,81.953,16000000.0
2008-01-28 04:11:00,81.951,81.959,81.951,81.954,8000000.0
2008-01-28 04:12:00,81.954,81.957,81.94,81.957,12800000.0
2008-01-28 04:13:00,81.954,81.954,81.941,81.941,18000000.0
2008-01-28 04:14:00,81.957,81.967,81.95,81.967,11200000.0
2008-01-28 04:15:00,81.964,81.967,81.959,81.965,16000000.0
2008-01-28 04:16:00,81.971,81.971,81.953,81.964,14400000.0
2008-01-28 04:17:00,81.965,81.965,81.953,81.964,17600000.0
2008-01-28 04:18:00,81.958,81.961,81.954,81.954,12800000.0
2008-01-28 04:19:00,81.943,81.953,81.934,81.953,35200000.0
2008-01-28 04:20:00,81.966,81.973,81.961,81.97,14400000.0
2008-01-28 04:21:00,81.97,81.97,81.954,81.954,11600000.0
2008-01-28 04:22:00,81.963,81.968,81.961,81.967,12800000.0
2008-01-28 04:23:00,81.961,81.961,81.941,81.941,13200000.0
2008-01-28 04:24:00,81.934,81.934,81.921,81.927,16400000.0
2008-01-28 04:25:00,81.929,81.933,81.923,81.933,16000000.0
2008-01-28 04:26:00,81.933,81.955,81.933,81.955,13200000.0
2008-01-28 04:27:00,81.954,81.958,81.941,81.941,17600000.0
2008-01-28 04:28:00,81.926,81.932,81.921,81.929,12800000.0
2008-01-28 04:29:00,81.926,81.938,81.926,81.934,16000000.0
2008-01-28 04:30:00,81.929,81.936,81.873,81.935,11200000.0
2008-01-28 04:31:00,81.925,81.93,81.918,81.918,12800000.0
2008-01-28 04:32:00,81.92,81.92,81.908,81.909,17600000.0
2008-01-28 04:33:00,81.919,81.957,81.919,81.931,13200000.0
2008-01-28 04:34:00,81.95,81.972,81.95,81.968,13800000.0
2008-01-28 04:35:00,82.001,82.012,82.001,82.007,11200000.0
2008-01-28 04:36:00,82.019,82.026,82.011,82.011,11200000.0
2008-01-28 04:37:00,81.997,81.997,81.99,81.996,12200000.0
2008-01-28 04:38:00,81.973,81.979,81.963,81.963,16000000.0
2008-01-28 04:39:00,81.975,81.978,81.957,81.957,14400000.0
2008-01-28 04:40:00,81.952,81.976,81.952,81.976,13200000.0
2008-01-28 04:41:00,81.982,81.982,81.973,81.973,11200000.0
2008-01-28 04:42:00,81.986,81.988,81.981,81.981,10600000.0
2008-01-28 04:43:00,81.994,82.0,81.986,81.999,17600000.0
2008-01-28 04:44:00,82.015,82.037,82.015,82.037,17600000.0
2008-01-28 04:45:00,82.016,82.016,81.983,81.996,10600000.0
2008-01-28 04:46:00,81.98,81.985,81.979,81.979,12800000.0
2008-01-28 04:47:00,81.981,81.981,81.964,81.975,16000000.0
2008-01-28 04:48:00,82.01,82.037,82.009,82.037,11600000.0
2008-01-28 04:49:00,82.04,82.063,82.037,82.063,12800000.0
2008-01-28 04:50:00,82.062,82.063,82.051,82.058,17600000.0
2008-01-28 04:51:00,82.038,82.038,82.032,82.032,16000000.0
2008-01-28 04:52:00,82.043,82.046,82.041,82.043,12800000.0
2008-01-28 04:53:00,82.04,82.048,82.038,82.048,12800000.0
2008-01-28 04:54:00,82.046,82.052,82.043,82.043,33600000.0
2008-01-28 04:55:00,82.046,82.046,82.029,82.029,11200000.0
2008-01-28 04:56:00,82.025,82.029,82.018,82.023,16000000.0
2008-01-28 04:57:00,82.015,82.029,82.015,82.021,17600000.0
2008-01-28 04:58:00,82.007,82.02,82.007,82.019,14400000.0
2008-01-28 04:59:00,82.022,82.038,82.018,82.032,17600000.0
2008-01-28 05:00:00,82.032,82.041,82.025,82.025,17000000.0
2008-01-28 05:01:00,81.995,81.995,81.982,81.982,14400000.0
2008-01-28 05:02:00,81.969,81.979,81.969,81.978,17600000.0
2008-01-28 05:03:00,81.992,81.996,81.989,81.995,17600000.0
2008-01-28 05:04:00,81.988,81.988,81.97,81.97,12800000.0
2008-01-28 05:05:00,81.975,81.982,81.973,81.979,12800000.0
2008-01-28 05:06:00,81.98,82.006,81.98,82.006,11200000.0
2008-01-28 05:07:00,81.999,81.999,81.985,81.986,11200000.0
2008-01-28 05:08:00,82.018,82.018,82.01,82.011,11200000.0
2008-01-28 05:09:00,82.015,82.023,82.011,82.019,11200000.0
2008-01-28 05:10:00,82.013,82.013,81.999,81.999,12800000.0
2008-01-28 05:11:00,82.005,82.015,82.002,82.002,11200000.0
2008-01-28 05:12:00,81.995,82.005,81.995,81.995,17000000.0
2008-01-28 05:13:00,81.997,82.004,81.991,82.004,11200000.0
2008-01-28 05:14:00,81.993,81.999,81.983,81.983,16000000.0
2008-01-28 05:15:00,81.983,81.983,81.958,81.958,12800000.0
2008-01-28 05:16:00,81.952,81.954,81.941,81.945,16000000.0
2008-01-28 05:17:00,81.952,81.955,81.917,81.917,17600000.0
2008-01-28 05:18:00,81.911,81.937,81.911,81.937,11600000.0
2008-01-28 05:19:00,81.933,81.933,81.904,81.913,17600000.0
2008-01-28 05:20:00,81.937,81.937,81.921,81.921,12200000.0
2008-01-28 05:21:00,81.925,81.925,81.914,81.924,17600000.0
2008-01-28 05:22:00,81.929,81.929,81.89,81.89,25600000.0
2008-01-28 05:23:00,81.902,81.912,81.9,81.91,17600000.0
2008-01-28 05:24:00,81.901,81.906,81.895,81.899,12200000.0
2008-01-28 05:25:00,81.904,81.904,81.888,81.896,12800000.0
2008-01-28 05:26:00,81.886,81.905,81.877,81.905,11200000.0
2008-01-28 05:27:00,81.905,81.911,81.902,81.91,12800000.0
2008-01-28 05:28:00,81.894,81.899,81.894,81.898,11200000.0
2008-01-28 05:29:00,81.907,81.924,81.907,81.924,17600000.0
2008-01-28 05:30:00,81.922,81.929,81.92,81.927,15400000.0
2008-01-28 05:31:00,81.9,81.907,81.88,81.88,11200000.0
2008-01-28 05:32:00,81.873,81.879,81.872,81.874,12800000.0
2008-01-28 05:33:00,81.861,81.867,81.852,81.854,11200000.0
2008-01-28 05:34:00,81.845,81.845,81.833,81.835,16000000.0
2008-01-28 05:35:00,81.811,81.824,81.809,81.819,11200000.0
2008-01-28 05:36:00,81.817,81.817,81.803,81.81,12800000.0
2008-01-28 05:37:00,81.81,81.812,81.798,81.798,12800000.0
2008-01-28 05:38:00,81.793,81.798,81.79,81.798,11200000.0
2008-01-28 05:39:00,81.798,81.805,81.784,81.784,13200000.0
2008-01-28 05:40:00,81.791,81.793,81.785,81.789,11200000.0
2008-01-28 05:41:00,81.796,81.8,81.777,81.793,14400000.0
2008-01-28 05:42:00,81.794,81.794,81.788,81.79,11200000.0
2008-01-28 05:43:00,81.786,81.786,81.774,81.783,13200000.0
2008-01-28 05:44:00,81.777,81.777,81.766,81.767,14400000.0
2008-01-28 05:45:00,81.775,81.781,81.768,81.775,12800000.0
2008-01-28 05:46:00,81.773,81.773,81.744,81.744,13600000.0
2008-01-28 05:47:00,81.76,81.765,81.751,81.763,12800000.0
2008-01-28 05:48:00,81.751,81.756,81.745,81.754,10600000.0
2008-01-28 05:49:00,81.747,81.774,81.747,81.765,12800000.0
2008-01-28 05:50:00,81.761,81.774,81.754,81.754,12800000.0
2008-01-28 05:51:00,81.755,81.755,81.703,81.703,16000000.0
2008-01-28 05:52:00,81.694,81.695,81.683,81.695,16000000.0
2008-01-28 05:53:00,81.7,81.703,81.692,81.694,12800000.0
2008-01-28 05:54:00,81.7,81.721,81.7,81.721,11200000.0
2008-01-28 05:55:00,81.735,81.757,81.735,81.757,16000000.0
2008-01-28 05:56:00,81.746,81.752,81.742,81.742,17600000.0
2008-01-28 05:57:00,81.744,81.75,81.718,81.718,11200000.0
2008-01-28 05:58:00,81.709,81.714,81.703,81.703,11200000.0
2008-01-28 05:59:00,81.704,81.708,81.696,81.696,17600000.0
2008-01-28 06:00:00,81.706,81.719,81.704,81.714,12800000.0
2008-01-28 06:01:00,81.715,81.716,81.71,81.71,8000000.0
2008-01-28 06:02:00,81.724,81.732,81.715,81.725,17000000.0
2008-01-28 06:03:00,81.728,81.731,81.72,81.73,12800000.0
2008-01-28 06:04:00,81.724,81.732,81.717,81.729,12800000.0
2008-01-28 06:05:00,81.722,81.722,81.699,81.699,11200000.0
2008-01-28 06:06:00,81.694,81.705,81.694,81.705,10600000.0
2008-01-28 06:07:00,81.7,81.702,81.693,81.702,11200000.0
2008-01-28 06:08:00,81.697,81.708,81.697,81.706,17000000.0
2008-01-28 06:09:00,81.698,81.704,81.687,81.691,12800000.0
2008-01-28 06:10:00,81.684,81.693,81.682,81.682,11200000.0
2008-01-28 06:11:00,81.683,81.688,81.67,81.67,35200000.0
2008-01-28 06:12:00,81.658,81.659,81.654,81.656,11200000.0
2008-01-28 06:13:00,81.654,81.654,81.643,81.645,14400000.0
2008-01-28 06:14:00,81.636,81.637,81.626,81.626,17600000.0
2008-01-28 06:15:00,81.612,81.613,81.594,81.594,12800000.0
2008-01-28 06:16:00,81.596,81.598,81.572,81.572,14400000.0
2008-01-28 06:17:00,81.57,81.576,81.551,81.569,14400000.0
2008-01-28 06:18:00,81.543,81.543,81.414,81.493,11200000.0
2008-01-28 06:19:00,81.513,81.513,81.5,81.503,11600000.0
2008-01-28 06:20:00,81.502,81.506,81.478,81.478,12800000.0
2008-01-28 06:21:00,81.411,81.516,81.411,81.467,12800000.0
2008-01-28 06:22:00,81.474,81.486,81.457,81.475,16000000.0
2008-01-28 06:23:00,81.484,81.484,81.462,81.463,11200000.0
2008-01-28 06:24:00,81.455,81.47,81.449,81.47,14400000.0
2008-01-28 06:25:00,81.5,81.525,81.5,81.519,17600000.0
2008-01-28 06:26:00,81.533,81.564,81.533,81.561,11200000.0
2008-01-28 06:27:00,81.565,81.576,81.563,81.576,14400000.0
2008-01-28 06:28:00,81.562,81.567,81.553,81.553,16000000.0
2008-01-28 06:29:00,81.565,81.588,81.565,81.574,12800000.0
2008-01-28 06:30:00,81.575,81.584,81.575,81.582,27200000.0
2008-01-28 06:31:00,81.579,81.579,81.557,81.567,11200000.0
2008-01-28 06:32:00,81.556,81.562,81.553,81.562,22400000.0
2008-01-28 06:33:00,81.562,81.562,81.544,81.545,22800000.0
2008-01-28 06:34:00,81.52,81.524,81.513,81.513,17600000.0
2008-01-28 06:35:00,81.493,81.502,81.493,81.493,11200000.0
2008-01-28 06:36:00,81.485,81.485,81.455,81.47,12800000.0
2008-01-28 06:37:00,81.497,81.503,81.486,81.49,12800000.0
2008-01-28 06:38:00,81.489,81.511,81.444,81.444,17600000.0
2008-01-28 06:39:00,81.448,81.472,81.448,81.458,14400000.0
2008-01-28 06:40:00,81.462,81.462,81.447,81.453,11200000.0
2008-01-28 06:41:00,81.48,81.512,81.48,81.509,8000000.0
2008-01-28 06:42:00,81.504,81.51,81.504,81.507,14400000.0
2008-01-28 06:43:00,81.514,81.523,81.514,81.518,19200000.0
2008-01-28 06:44:00,81.522,81.538,81.522,81.538,11200000.0
2008-01-28 06:45:00,81.544,81.544,81.516,81.526,12800000.0
2008-01-28 06:46:00,81.506,81.511,81.501,81.501,16000000.0
2008-01-28 06:47:00,81.498,81.498,81.49,81.49,12800000.0
2008-01-28 06:48:00,81.491,81.498,81.483,81.497,12800000.0
2008-01-28 06:49:00,81.501,81.51,81.5,81.5,12800000.0
2008-01-28 06:50:00,81.499,81.499,81.484,81.494,14400000.0
2008-01-28 06:51:00,81.503,81.508,81.499,81.506,15400000.0
2008-01-28 06:52:00,81.507,81.507,81.489,81.502,14400000.0
2008-01-28 06:53:00,81.5,81.5,81.464,81.464,11200000.0
2008-01-28 06:54:00,81.461,81.475,81.46,81.471,12800000.0
2008-01-28 06:55:00,81.482,81.484,81.469,81.469,16000000.0
2008-01-28 06:56:00,81.46,81.472,81.46,81.462,12800000.0
2008-01-28 06:57:00,81.458,81.468,81.457,81.465,16000000.0
2008-01-28 06:58:00,81.471,81.482,81.471,81.478,11200000.0
2008-01-28 06:59:00,81.494,81.5,81.489,81.5,17600000.0
2008-01-28 07:00:00,81.51,81.513,81.508,81.508,11600000.0
2008-01-28 07:01:00,81.506,81.511,81.5,81.509,16000000.0
2008-01-28 07:02:00,81.518,81.523,81.516,81.516,12800000.0
2008-01-28 07:03:00,81.516,81.532,81.513,81.532,12800000.0
2008-01-28 07:04:00,81.534,81.534,81.513,81.524,11200000.0
2008-01-28 07:05:00,81.54,81.548,81.536,81.536,12800000.0
2008-01-28 07:06:00,81.557,81.557,81.543,81.545,16000000.0
2008-01-28 07:07:00,81.547,81.55,81.52,81.52,11200000.0
2008-01-28 07:08:00,81.515,81.517,81.508,81.508,29200000.0
2008-01-28 07:09:00,81.507,81.511,81.489,81.511,14400000.0
2008-01-28 07:10:00,81.519,81.52,81.511,81.511,11200000.0
2008-01-28 07:11:00,81.503,81.503,81.487,81.502,17600000.0
2008-01-28 07:12:00,81.494,81.502,81.492,81.492,8000000.0
2008-01-28 07:13:00,81.486,81.491,81.482,81.49,14800000.0
2008-01-28 07:14:00,81.483,81.49,81.466,81.49,12800000.0
2008-01-28 07:15:00,81.492,81.499,81.491,81.491,11200000.0
2008-01-28 07:16:00,81.516,81.528,81.516,81.527,14400000.0
2008-01-28 07:17:00,81.523,81.523,81.509,81.509,11200000.0
2008-01-28 07:18:00,81.518,81.548,81.518,81.548,14400000.0
2008-01-28 07:19:00,81.556,81.556,81.51,81.51,11400000.0
2008-01-28 07:20:00,81.514,81.514,81.5,81.503,14400000.0
2008-01-28 07:21:00,81.495,81.496,81.487,81.488,12800000.0
2008-01-28 07:22:00,81.505,81.508,81.495,81.508,8000000.0
2008-01-28 07:23:00,81.507,81.519,81.504,81.504,16000000.0
2008-01-28 07:24:00,81.487,81.498,81.487,81.498,11200000.0
2008-01-28 07:25:00,81.494,81.495,81.482,81.482,11200000.0
2008-01-28 07:26:00,81.491,81.497,81.476,81.483,12800000.0
2008-01-28 07:27:00,81.479,81.483,81.471,81.471,11200000.0
2008-01-28 07:28:00,81.474,81.484,81.474,81.484,8400000.0
2008-01-28 07:29:00,81.482,81.482,81.442,81.442,27200000.0
2008-01-28 07:30:00,81.411,81.411,81.308,81.308,12200000.0
2008-01-28 07:31:00,81.305,81.323,81.298,81.323,11200000.0
2008-01-28 07:32:00,81.329,81.369,81.329,81.369,12800000.0
2008-01-28 07:33:00,81.37,81.38,81.37,81.374,16000000.0
2008-01-28 07:34:00,81.394,81.424,81.394,81.424,11200000.0
2008-01-28 07:35:00,81.442,81.442,81.433,81.433,16400000.0
2008-01-28 07:36:00,81.42,81.42,81.39,81.41,12800000.0
2008-01-28 07:37:00,81.389,81.389,81.378,81.38,14400000.0
2008-01-28 07:38:00,81.393,81.398,81.385,81.391,16000000.0
2008-01-28 07:39:00,81.38,81.38,81.35,81.35,19200000.0
2008-01-28 07:40:00,81.381,81.393,81.381,81.389,11200000.0
2008-01-28 07:41:00,81.382,81.403,81.382,81.403,8000000.0
2008-01-28 07:42:00,81.41,81.413,81.4,81.404,34000000.0
2008-01-28 07:43:00,81.391,81.409,81.391,81.409,28800000.0
2008-01-28 07:44:00,81.418,81.427,81.411,81.411,17600000.0
2008-01-28 07:45:00,81.43,81.475,81.403,81.475,14400000.0
2008-01-28 07:46:00,81.462,81.475,81.454,81.463,27200000.0
2008-01-28 07:47:00,81.471,81.479,81.461,81.463,11200000.0
2008-01-28 07:48:00,81.456,81.471,81.456,81.464,11200000.0
2008-01-28 07:49:00,81.479,81.531,81.479,81.531,16000000.0
2008-01-28 07:50:00,81.534,81.559,81.534,81.559,10600000.0
2008-01-28 07:51:00,81.546,81.557,81.539,81.557,38400000.0
2008-01-28 07:52:00,81.554,81.554,81.538,81.541,17400000.0
2008-01-28 07:53:00,81.536,81.542,81.536,81.539,11200000.0
2008-01-28 07:54:00,81.539,81.539,81.501,81.501,12800000.0
2008-01-28 07:55:00,81.508,81.521,81.493,81.493,30800000.0
2008-01-28 07:56:00,81.514,81.532,81.51,81.51,15400000.0
2008-01-28 07:57:00,81.521,81.562,81.521,81.562,17600000.0
2008-01-28 07:58:00,81.551,81.551,81.544,81.548,11200000.0
2008-01-28 07:59:00,81.548,81.562,81.548,81.553,18000000.0
2008-01-28 08:00:00,81.542,81.542,81.533,81.542,13200000.0
2008-01-28 08:01:00,81.513,81.513,81.484,81.484,11200000.0
2008-01-28 08:02:00,81.456,81.456,81.416,81.428,12800000.0
2008-01-28 08:03:00,81.429,81.429,81.413,81.413,16000000.0
2008-01-28 08:04:00,81.377,81.388,81.377,81.38,11200000.0
2008-01-28 08:05:00,81.386,81.386,81.372,81.372,13200000.0
2008-01-28 08:06:00,81.371,81.376,81.368,81.375,12800000.0
2008-01-28 08:07:00,81.388,81.4,81.381,81.392,15400000.0
2008-01-28 08:08:00,81.421,81.432,81.421,81.432,12800000.0
2008-01-28 08:09:00,81.443,81.446,81.437,81.437,12800000.0
2008-01-28 08:10:00,81.442,81.451,81.434,81.451,29800000.0
2008-01-28 08:11:00,81.465,81.469,81.442,81.445,12800000.0
2008-01-28 08:12:00,81.444,81.46,81.443,81.447,17600000.0
2008-01-28 08:13:00,81.45,81.461,81.45,81.46,14400000.0
2008-01-28 08:14:00,81.464,81.464,81.417,81.417,16000000.0
2008-01-28 08:15:00,81.411,81.433,81.406,81.428,11200000.0
2008-01-28 08:16:00,81.423,81.427,81.418,81.427,19200000.0
2008-01-28 08:17:00,81.438,81.455,81.436,81.45,11200000.0
2008-01-28 08:18:00,81.447,81.448,81.437,81.437,11200000.0
2008-01-28 08:19:00,81.451,81.457,81.437,81.437,11200000.0
2008-01-28 08:20:00,81.449,81.46,81.449,81.451,12800000.0
2008-01-28 08:21:00,81.449,81.453,81.443,81.443,11200000.0
2008-01-28 08:22:00,81.423,81.439,81.419,81.433,11600000.0
2008-01-28 08:23:00,81.438,81.461,81.438,81.445,16000000.0
2008-01-28 08:24:00,81.44,81.441,81.427,81.432,17600000.0
2008-01-28 08:25:00,81.429,81.432,81.423,81.424,12800000.0
2008-01-28 08:26:00,81.431,81.431,81.421,81.421,12800000.0
2008-01-28 08:27:00,81.406,81.41,81.404,81.41,11200000.0
2008-01-28 08:28:00,81.414,81.423,81.41,81.41,12800000.0
2008-01-28 08:29:00,81.405,81.405,81.397,81.403,11200000.0
2008-01-28 08:30:00,81.411,81.411,81.39,81.39,12800000.0
2008-01-28 08:31:00,81.383,81.412,81.383,81.406,12800000.0
2008-01-28 08:32:00,81.392,81.392,81.379,81.389,13800000.0
2008-01-28 08:33:00,81.394,81.394,81.381,81.381,41600000.0
2008-01-28 08:34:00,81.386,81.392,81.386,81.392,11200000.0
2008-01-28 08:35:00,81.373,81.382,81.366,81.369,48800000.0
2008-01-28 08:36:00,81.366,81.372,81.357,81.372,15400000.0
2008-01-28 08:37:00,81.381,81.382,81.366,81.382,13800000.0
2008-01-28 08:38:00,81.357,81.363,81.35,81.36,17600000.0
2008-01-28 08:39:00,81.37,81.38,81.363,81.38,14400000.0
2008-01-28 08:40:00,81.394,81.424,81.394,81.424,11200000.0
2008-01-28 08:41:00,81.438,81.438,81.418,81.418,31800000.0
2008-01-28 08:42:00,81.431,81.445,81.431,81.445,14400000.0
2008-01-28 08:43:00,81.436,81.444,81.423,81.442,12800000.0
2008-01-28 08:44:00,81.431,81.438,81.423,81.431,16000000.0
2008-01-28 08:45:00,81.449,81.45,81.442,81.446,12800000.0
2008-01-28 08:46:00,81.45,81.461,81.441,81.461,12800000.0
2008-01-28 08:47:00,81.47,81.487,81.467,81.467,24000000.0
2008-01-28 08:48:00,81.454,81.492,81.454,81.492,29800000.0
2008-01-28 08:49:00,81.513,81.524,81.506,81.524,17600000.0
2008-01-28 08:50:00,81.502,81.508,81.481,81.481,12800000.0
2008-01-28 08:51:00,81.466,81.466,81.459,81.459,22400000.0
2008-01-28 08:52:00,81.451,81.463,81.437,81.437,35200000.0
2008-01-28 08:53:00,81.428,81.431,81.415,81.431,55400000.0
2008-01-28 08:54:00,81.443,81.463,81.438,81.46,22400000.0
2008-01-28 08:55:00,81.465,81.473,81.459,81.464,17600000.0
2008-01-28 08:56:00,81.461,81.461,81.452,81.458,14400000.0
2008-01-28 08:57:00,81.461,81.469,81.459,81.459,43200000.0
2008-01-28 08:58:00,81.459,81.485,81.459,81.485,19200000.0
2008-01-28 08:59:00,81.485,81.512,81.485,81.512,14400000.0
2008-01-28 09:00:00,81.511,81.519,81.51,81.512,32400000.0
2008-01-28 09:01:00,81.553,81.581,81.543,81.581,32000000.0
2008-01-28 09:02:00,81.54,81.552,81.54,81.543,19200000.0
2008-01-28 09:03:00,81.556,81.598,81.556,81.598,16000000.0
2008-01-28 09:04:00,81.631,81.653,81.631,81.649,21800000.0
2008-01-28 09:05:00,81.633,81.633,81.613,81.617,19600000.0
2008-01-28 09:06:00,81.608,81.615,81.601,81.615,30400000.0
2008-01-28 09:07:00,81.628,81.653,81.628,81.638,19200000.0
2008-01-28 09:08:00,81.637,81.637,81.625,81.636,12800000.0
2008-01-28 09:09:00,81.641,81.653,81.632,81.651,46400000.0
2008-01-28 09:10:00,81.66,81.714,81.66,81.714,24000000.0
2008-01-28 09:11:00,81.692,81.696,81.685,81.696,28200000.0
2008-01-28 09:12:00,81.708,81.734,81.708,81.714,14400000.0
2008-01-28 09:13:00,81.748,81.764,81.745,81.76,12800000.0
2008-01-28 09:14:00,81.754,81.78,81.736,81.78,12800000.0
2008-01-28 09:15:00,81.792,81.803,81.772,81.803,30400000.0
2008-01-28 09:16:00,81.798,81.798,81.777,81.783,50000000.0
2008-01-28 09:17:00,81.781,81.781,81.739,81.749,78400000.0
2008-01-28 09:18:00,81.763,81.786,81.763,81.785,72000000.0
2008-01-28 09:19:00,81.794,81.82,81.792,81.82,65600000.0
2008-01-28 09:20:00,81.83,81.851,81.829,81.851,76200000.0
2008-01-28 09:21:00,81.85,81.85,81.825,81.825,49000000.0
2008-01-28 09:22:00,81.835,81.835,81.806,81.806,36800000.0
2008-01-28 09:23:00,81.807,81.807,81.781,81.79,68800000.0
2008-01-28 09:24:00,81.788,81.814,81.788,81.809,43200000.0
2008-01-28 09:25:00,81.806,81.806,81.786,81.786,19200000.0
2008-01-28 09:26:00,81.803,81.814,81.803,81.814,32000000.0
2008-01-28 09:27:00,81.82,81.82,81.805,81.81,70400000.0
2008-01-28 09:28:00,81.829,81.863,81.829,81.863,11200000.0
2008-01-28 09:29:00,81.899,81.952,81.899,81.952,36800000.0
2008-01-28 09:30:00,81.99,82.028,81.99,82.025,25600000.0
2008-01-28 09:31:00,82.028,82.038,82.015,82.015,12800000.0
2008-01-28 09:32:00,82.016,82.017,81.991,81.991,33600000.0
2008-01-28 09:33:00,81.967,81.994,81.967,81.987,30400000.0
2008-01-28 09:34:00,81.993,81.993,81.973,81.988,33600000.0
2008-01-28 09:35:00,81.954,81.96,81.947,81.96,53200000.0
2008-01-28 09:36:00,81.946,81.946,81.913,81.916,46400000.0
2008-01-28 09:37:00,81.901,81.907,81.883,81.883,33600000.0
2008-01-28 09:38:00,81.874,81.894,81.874,81.877,12800000.0
2008-01-28 09:39:00,81.874,81.88,81.87,81.87,43000000.0
2008-01-28 09:40:00,81.856,81.858,81.841,81.847,46400000.0
2008-01-28 09:41:00,81.861,81.901,81.861,81.901,30800000.0
2008-01-28 09:42:00,81.913,81.948,81.913,81.936,43200000.0
2008-01-28 09:43:00,81.944,81.962,81.943,81.962,55800000.0
2008-01-28 09:44:00,81.958,81.962,81.946,81.962,30400000.0
2008-01-28 09:45:00,81.977,82.025,81.977,82.001,19600000.0
2008-01-28 09:46:00,81.98,81.98,81.958,81.965,26000000.0
2008-01-28 09:47:00,81.977,81.998,81.977,81.998,12800000.0
2008-01-28 09:48:00,82.012,82.034,82.005,82.034,12200000.0
2008-01-28 09:49:00,82.029,82.036,82.015,82.036,16000000.0
2008-01-28 09:50:00,82.036,82.036,82.017,82.031,33400000.0
2008-01-28 09:51:00,82.035,82.035,82.018,82.021,84800000.0
2008-01-28 09:52:00,82.017,82.017,81.998,82.005,11600000.0
2008-01-28 09:53:00,81.997,81.997,81.957,81.957,30400000.0
2008-01-28 09:54:00,81.948,81.95,81.946,81.946,12800000.0
2008-01-28 09:55:00,81.956,81.982,81.951,81.982,34000000.0
2008-01-28 09:56:00,82.024,82.027,82.018,82.021,37000000.0
2008-01-28 09:57:00,82.01,82.01,81.992,81.996,24000000.0
2008-01-28 09:58:00,81.992,81.996,81.983,81.983,32000000.0
2008-01-28 09:59:00,81.955,81.955,81.941,81.945,51600000.0
2008-01-28 10:00:00,81.947,81.949,81.936,81.949,62800000.0
2008-01-28 10:01:00,81.932,81.932,81.919,81.928,17600000.0
2008-01-28 10:02:00,81.923,81.934,81.923,81.932,36200000.0
2008-01-28 10:03:00,81.942,81.961,81.942,81.961,44800000.0
2008-01-28 10:04:00,81.956,81.967,81.953,81.961,40400000.0
2008-01-28 10:05:00,81.971,81.971,81.914,81.914,38400000.0
2008-01-28 10:06:00,81.928,81.948,81.927,81.927,33600000.0
2008-01-28 10:07:00,81.942,81.979,81.942,81.979,42600000.0
2008-01-28 10:08:00,82.016,82.016,81.998,82.004,49000000.0
2008-01-28 10:09:00,81.997,81.997,81.988,81.988,12800000.0
2008-01-28 10:10:00,81.989,81.989,81.963,81.975,46400000.0
2008-01-28 10:11:00,81.962,81.964,81.951,81.957,57600000.0
2008-01-28 10:12:00,81.952,81.952,81.912,81.912,57400000.0
2008-01-28 10:13:00,81.926,81.934,81.921,81.924,41600000.0
2008-01-28 10:14:00,81.916,81.92,81.913,81.913,30400000.0
2008-01-28 10:15:00,81.913,81.921,81.906,81.921,30800000.0
2008-01-28 10:16:00,81.93,81.942,81.927,81.927,17600000.0
2008-01-28 10:17:00,81.925,81.939,81.921,81.921,12800000.0
2008-01-28 10:18:00,81.929,81.956,81.929,81.956,12800000.0
2008-01-28 10:19:00,81.949,81.959,81.947,81.954,75600000.0
2008-01-28 10:20:00,81.956,81.956,81.938,81.946,16000000.0
2008-01-28 10:21:00,81.949,81.957,81.949,81.955,35200000.0
2008-01-28 10:22:00,81.952,81.956,81.946,81.946,15400000.0
2008-01-28 10:23:00,81.945,81.958,81.944,81.944,33600000.0
2008-01-28 10:24:00,81.946,81.948,81.934,81.948,43600000.0
2008-01-28 10:25:00,81.949,81.97,81.947,81.956,64400000.0
2008-01-28 10:26:00,81.95,81.956,81.949,81.951,37200000.0
2008-01-28 10:27:00,81.94,81.956,81.938,81.938,53200000.0
2008-01-28 10:28:00,81.951,81.966,81.951,81.959,88400000.0
2008-01-28 10:29:00,81.952,81.956,81.946,81.946,17600000.0
2008-01-28 10:30:00,81.934,81.935,81.913,81.926,27200000.0
2008-01-28 10:31:00,81.951,81.97,81.951,81.967,31400000.0
2008-01-28 10:32:00,81.969,82.02,81.969,82.02,46400000.0
2008-01-28 10:33:00,82.02,82.023,82.007,82.015,35200000.0
2008-01-28 10:34:00,82.022,82.041,82.022,82.041,17600000.0
2008-01-28 10:35:00,82.037,82.037,81.989,81.989,12800000.0
2008-01-28 10:36:00,81.973,81.983,81.972,81.983,10600000.0
2008-01-28 10:37:00,82.002,82.006,81.989,82.002,19200000.0
2008-01-28 10:38:00,82.008,82.008,81.988,81.988,28800000.0
2008-01-28 10:39:00,81.983,81.989,81.979,81.983,16000000.0
2008-01-28 10:40:00,81.994,81.994,81.986,81.99,24000000.0
2008-01-28 10:41:00,81.999,82.027,81.999,82.011,58000000.0
2008-01-28 10:42:00,81.998,82.0,81.993,81.997,38400000.0
2008-01-28 10:43:00,81.995,82.012,81.991,82.011,17600000.0
2008-01-28 10:44:00,82.014,82.02,82.008,82.011,19200000.0
2008-01-28 10:45:00,82.012,82.033,81.996,82.033,22400000.0
2008-01-28 10:46:00,82.068,82.071,82.062,82.064,28800000.0
2008-01-28 10:47:00,82.054,82.063,82.051,82.06,25600000.0
2008-01-28 10:48:00,82.055,82.058,82.035,82.058,38800000.0
2008-01-28 10:49:00,82.078,82.155,82.078,82.155,26000000.0
2008-01-28 10:50:00,82.146,82.176,82.146,82.173,59200000.0
2008-01-28 10:51:00,82.189,82.21,82.18,82.21,68800000.0
2008-01-28 10:52:00,82.242,82.242,82.209,82.209,35200000.0
2008-01-28 10:53:00,82.191,82.192,82.161,82.161,58600000.0
2008-01-28 10:54:00,82.165,82.18,82.164,82.168,54400000.0
2008-01-28 10:55:00,82.155,82.161,82.152,82.157,41000000.0
2008-01-28 10:56:00,82.15,82.151,82.137,82.144,44200000.0
2008-01-28 10:57:00,82.141,82.151,82.131,82.151,33600000.0
2008-01-28 10:58:00,82.15,82.193,82.146,82.193,40000000.0
2008-01-28 10:59:00,82.23,82.262,82.23,82.262,50400000.0
2008-01-28 11:00:00,82.276,82.293,82.269,82.293,52400000.0
2008-01-28 11:01:00,82.287,82.287,82.244,82.245,12800000.0
2008-01-28 11:02:00,82.242,82.291,82.242,82.291,19200000.0
2008-01-28 11:03:00,82.325,82.363,82.325,82.363,36800000.0
2008-01-28 11:04:00,82.387,82.404,82.386,82.386,27200000.0
2008-01-28 11:05:00,82.392,82.401,82.392,82.401,11200000.0
2008-01-28 11:06:00,82.383,82.383,82.361,82.361,30400000.0
2008-01-28 11:07:00,82.368,82.375,82.368,82.372,46400000.0
2008-01-28 11:08:00,82.376,82.391,82.361,82.361,31400000.0
2008-01-28 11:09:00,82.39,82.404,82.376,82.395,75200000.0
2008-01-28 11:10:00,82.371,82.374,82.364,82.374,36800000.0
2008-01-28 11:11:00,82.384,82.397,82.377,82.377,53200000.0
2008-01-28 11:12:00,82.38,82.386,82.363,82.364,70400000.0
2008-01-28 11:13:00,82.366,82.377,82.366,82.368,12800000.0
2008-01-28 11:14:00,82.37,82.389,82.367,82.367,57600000.0
2008-01-28 11:15:00,82.352,82.352,82.337,82.344,11200000.0
2008-01-28 11:16:00,82.34,82.344,82.332,82.332,17600000.0
2008-01-28 11:17:00,82.326,82.336,82.326,82.33,53200000.0
2008-01-28 11:18:00,82.327,82.332,82.315,82.331,74400000.0
2008-01-28 11:19:00,82.32,82.324,82.302,82.309,55800000.0
2008-01-28 11:20:00,82.312,82.328,82.312,82.328,34600000.0
2008-01-28 11:21:00,82.334,82.34,82.332,82.333,40400000.0
2008-01-28 11:22:00,82.31,82.314,82.3,82.303,41600000.0
2008-01-28 11:23:00,82.303,82.303,82.277,82.286,50000000.0
2008-01-28 11:24:00,82.283,82.289,82.279,82.286,52600000.0
2008-01-28 11:25:00,82.284,82.289,82.273,82.282,35600000.0
2008-01-28 11:26:00,82.291,82.297,82.282,82.292,27200000.0
2008-01-28 11:27:00,82.29,82.29,82.271,82.271,12800000.0
2008-01-28 11:28:00,82.267,82.282,82.247,82.247,41600000.0
2008-01-28 11:29:00,82.246,82.253,82.241,82.241,42600000.0
2008-01-28 11:30:00,82.254,82.255,82.247,82.249,11600000.0
2008-01-28 11:31:00,82.253,82.253,82.244,82.248,27200000.0
2008-01-28 11:32:00,82.257,82.283,82.257,82.269,35200000.0
2008-01-28 11:33:00,82.275,82.275,82.259,82.273,17600000.0
2008-01-28 11:34:00,82.294,82.294,82.278,82.28,33000000.0
2008-01-28 11:35:00,82.267,82.272,82.26,82.263,17600000.0
2008-01-28 11:36:00,82.269,82.269,82.24,82.24,43200000.0
2008-01-28 11:37:00,82.242,82.245,82.233,82.233,39800000.0
2008-01-28 11:38:00,82.228,82.235,82.221,82.229,27200000.0
2008-01-28 11:39:00,82.224,82.226,82.171,82.171,11200000.0
2008-01-28 11:40:00,82.167,82.171,82.16,82.171,22400000.0
2008-01-28 11:41:00,82.175,82.175,82.165,82.167,38400000.0
2008-01-28 11:42:00,82.178,82.188,82.177,82.188,38400000.0
2008-01-28 11:43:00,82.184,82.19,82.179,82.182,17000000.0
2008-01-28 11:44:00,82.187,82.19,82.173,82.173,58600000.0
2008-01-28 11:45:00,82.171,82.195,82.171,82.193,50000000.0
2008-01-28 11:46:00,82.19,82.19,82.172,82.18,11200000.0
2008-01-28 11:47:00,82.173,82.173,82.125,82.125,56000000.0
2008-01-28 11:48:00,82.104,82.12,82.103,82.103,14400000.0
2008-01-28 11:49:00,82.1,82.106,82.097,82.106,41600000.0
2008-01-28 11:50:00,82.108,82.108,82.094,82.094,44800000.0
2008-01-28 11:51:00,82.081,82.147,82.081,82.147,45200000.0
2008-01-28 11:52:00,82.162,82.18,82.162,82.179,31400000.0
2008-01-28 11:53:00,82.18,82.186,82.166,82.166,35200000.0
2008-01-28 11:54:00,82.156,82.179,82.156,82.179,48400000.0
2008-01-28 11:55:00,82.177,82.192,82.167,82.192,44200000.0
2008-01-28 11:56:00,82.178,82.203,82.178,82.2,63400000.0
2008-01-28 11:57:00,82.187,82.214,82.187,82.21,22400000.0
2008-01-28 11:58:00,82.201,82.22,82.192,82.211,39800000.0
2008-01-28 11:59:00,82.216,82.217,82.198,82.198,51200000.0
2008-01-28 12:00:00,82.203,82.203,82.186,82.186,36800000.0
2008-01-28 12:01:00,82.182,82.182,82.164,82.164,18600000.0
2008-01-28 12:02:00,82.152,82.154,82.142,82.152,12800000.0
2008-01-28 12:03:00,82.168,82.196,82.168,82.196,51200000.0
2008-01-28 12:04:00,82.204,82.209,82.199,82.209,24000000.0
2008-01-28 12:05:00,82.2,82.219,82.2,82.209,28800000.0
2008-01-28 12:06:00,82.209,82.209,82.202,82.205,24000000.0
2008-01-28 12:07:00,82.208,82.228,82.208,82.228,20800000.0
2008-01-28 12:08:00,82.228,82.228,82.197,82.197,43200000.0
2008-01-28 12:09:00,82.192,82.212,82.192,82.212,25600000.0
2008-01-28 12:10:00,82.236,82.237,82.218,82.218,11200000.0
2008-01-28 12:11:00,82.212,82.219,82.209,82.218,27600000.0
2008-01-28 12:12:00,82.208,82.214,82.202,82.209,30400000.0
2008-01-28 12:13:00,82.186,82.192,82.181,82.184,14400000.0
2008-01-28 12:14:00,82.178,82.178,82.153,82.157,15400000.0
2008-01-28 12:15:00,82.159,82.159,82.146,82.146,27600000.0
2008-01-28 12:16:00,82.16,82.171,82.153,82.171,27200000.0
2008-01-28 12:17:00,82.162,82.168,82.142,82.157,43200000.0
2008-01-28 12:18:00,82.137,82.143,82.133,82.143,25600000.0
2008-01-28 12:19:00,82.149,82.168,82.149,82.157,35600000.0
2008-01-28 12:20:00,82.164,82.164,82.123,82.127,36800000.0
2008-01-28 12:21:00,82.126,82.154,82.126,82.154,59200000.0
2008-01-28 12:22:00,82.182,82.213,82.182,82.202,30800000.0
2008-01-28 12:23:00,82.192,82.192,82.136,82.136,32400000.0
2008-01-28 12:24:00,82.123,82.123,82.098,82.104,33600000.0
2008-01-28 12:25:00,82.117,82.169,82.117,82.169,22400000.0
2008-01-28 12:26:00,82.169,82.169,82.147,82.147,30400000.0
2008-01-28 12:27:00,82.14,82.14,82.111,82.111,30400000.0
2008-01-28 12:28:00,82.084,82.084,82.049,82.051,60800000.0
2008-01-28 12:29:00,81.966,82.104,81.954,81.974,115200000.0
2008-01-28 12:30:00,82.049,82.049,81.955,82.048,46400000.0
2008-01-28 12:31:00,82.039,82.045,82.026,82.026,70200000.0
2008-01-28 12:32:00,82.02,82.023,82.018,82.021,28800000.0
2008-01-28 12:33:00,82.022,82.027,82.019,82.027,39800000.0
2008-01-28 12:34:00,82.031,82.053,82.031,82.051,27200000.0
2008-01-28 12:35:00,82.065,82.065,82.052,82.053,25600000.0
2008-01-28 12:36:00,82.061,82.078,82.061,82.078,48400000.0
2008-01-28 12:37:00,82.076,82.076,82.061,82.07,13800000.0
2008-01-28 12:38:00,82.069,82.069,82.039,82.066,14400000.0
2008-01-28 12:39:00,82.071,82.08,82.069,82.069,24000000.0
2008-01-28 12:40:00,82.064,82.066,82.06,82.064,15400000.0
2008-01-28 12:41:00,82.07,82.087,82.062,82.087,22400000.0
2008-01-28 12:42:00,82.125,82.139,82.125,82.133,22400000.0
2008-01-28 12:43:00,82.163,82.184,82.163,82.178,36800000.0
2008-01-28 12:44:00,82.185,82.197,82.179,82.192,22400000.0
2008-01-28 12:45:00,82.174,82.174,82.157,82.157,35600000.0
2008-01-28 12:46:00,82.149,82.149,82.125,82.125,44800000.0
2008-01-28 12:47:00,82.137,82.145,82.137,82.144,8000000.0
2008-01-28 12:48:00,82.141,82.157,82.141,82.157,31400000.0
2008-01-28 12:49:00,82.162,82.17,82.161,82.164,40000000.0
2008-01-28 12:50:00,82.158,82.199,82.158,82.199,16000000.0
2008-01-28 12:51:00,82.217,82.251,82.217,82.251,22400000.0
2008-01-28 12:52:00,82.263,82.266,82.254,82.262,25000000.0
2008-01-28 12:53:00,82.249,82.253,82.23,82.23,11200000.0
2008-01-28 12:54:00,82.227,82.233,82.221,82.221,10600000.0
2008-01-28 12:55:00,82.212,82.214,82.201,82.209,24400000.0
2008-01-28 12:56:00,82.21,82.229,82.21,82.229,12800000.0
2008-01-28 12:57:00,82.198,82.198,82.177,82.18,27200000.0
2008-01-28 12:58:00,82.179,82.181,82.158,82.158,12200000.0
2008-01-28 12:59:00,82.15,82.156,82.147,82.152,13800000.0
2008-01-28 13:00:00,82.138,82.138,82.125,82.129,16000000.0
2008-01-28 13:01:00,82.125,82.139,82.124,82.132,17600000.0
2008-01-28 13:02:00,82.137,82.143,82.136,82.139,12800000.0
2008-01-28 13:03:00,82.143,82.153,82.143,82.145,13200000.0
2008-01-28 13:04:00,82.149,82.149,82.14,82.148,16000000.0
2008-01-28 13:05:00,82.141,82.148,82.14,82.141,12800000.0
2008-01-28 13:06:00,82.135,82.143,82.131,82.143,17600000.0
2008-01-28 13:07:00,82.159,82.168,82.132,82.132,12800000.0
2008-01-28 13:08:00,82.123,82.124,82.117,82.121,32000000.0
2008-01-28 13:09:00,82.134,82.134,82.108,82.108,28800000.0
2008-01-28 13:10:00,82.104,82.113,82.1,82.111,32000000.0
2008-01-28 13:11:00,82.118,82.118,82.079,82.088,19200000.0
2008-01-28 13:12:00,82.096,82.118,82.093,82.104,16000000.0
2008-01-28 13:13:00,82.115,82.117,82.104,82.104,11200000.0
2008-01-28 13:14:00,82.11,82.11,82.099,82.104,11200000.0
2008-01-28 13:15:00,82.085,82.087,82.079,82.087,11200000.0
2008-01-28 13:16:00,82.094,82.099,82.089,82.099,25600000.0
2008-01-28 13:17:00,82.107,82.121,82.107,82.121,12800000.0
2008-01-28 13:18:00,82.115,82.132,82.115,82.132,56000000.0
2008-01-28 13:19:00,82.131,82.136,82.117,82.126,14400000.0
2008-01-28 13:20:00,82.135,82.141,82.12,82.141,12800000.0
2008-01-28 13:21:00,82.142,82.15,82.136,82.136,56000000.0
2008-01-28 13:22:00,82.126,82.138,82.109,82.138,11200000.0
2008-01-28 13:23:00,82.154,82.154,82.141,82.154,12800000.0
2008-01-28 13:24:00,82.144,82.153,82.144,82.153,14400000.0
2008-01-28 13:25:00,82.154,82.154,82.146,82.146,33600000.0
2008-01-28 13:26:00,82.133,82.133,82.112,82.112,24000000.0
2008-01-28 13:27:00,82.113,82.125,82.112,82.117,40000000.0
2008-01-28 13:28:00,82.106,82.118,82.106,82.117,20800000.0
2008-01-28 13:29:00,82.115,82.136,82.115,82.128,22400000.0
2008-01-28 13:30:00,82.14,82.149,82.133,82.149,36800000.0
2008-01-28 13:31:00,82.142,82.143,82.122,82.125,10600000.0
2008-01-28 13:32:00,82.133,82.134,82.122,82.125,17600000.0
2008-01-28 13:33:00,82.126,82.129,82.095,82.095,12800000.0
2008-01-28 13:34:00,82.078,82.097,82.078,82.08,12800000.0
2008-01-28 13:35:00,82.068,82.071,82.06,82.071,12800000.0
2008-01-28 13:36:00,82.072,82.075,82.065,82.068,48000000.0
2008-01-28 13:37:00,82.053,82.057,82.049,82.054,24000000.0
2008-01-28 13:38:00,82.055,82.074,82.055,82.063,29200000.0
2008-01-28 13:39:00,82.066,82.077,82.065,82.072,25600000.0
2008-01-28 13:40:00,82.064,82.064,82.053,82.053,12800000.0
2008-01-28 13:41:00,82.045,82.045,82.038,82.038,16000000.0
2008-01-28 13:42:00,82.044,82.054,82.041,82.041,12800000.0
2008-01-28 13:43:00,82.057,82.065,82.057,82.059,25600000.0
2008-01-28 13:44:00,82.069,82.073,82.063,82.063,28800000.0
2008-01-28 13:45:00,82.064,82.067,82.058,82.067,12800000.0
2008-01-28 13:46:00,82.07,82.096,82.07,82.094,14400000.0
2008-01-28 13:47:00,82.11,82.147,82.11,82.141,26600000.0
2008-01-28 13:48:00,82.146,82.146,82.133,82.133,14400000.0
2008-01-28 13:49:00,82.139,82.142,82.135,82.141,33600000.0
2008-01-28 13:50:00,82.138,82.138,82.112,82.131,33600000.0
2008-01-28 13:51:00,82.121,82.121,82.107,82.107,16000000.0
2008-01-28 13:52:00,82.105,82.117,82.103,82.108,39400000.0
2008-01-28 13:53:00,82.119,82.128,82.116,82.128,37200000.0
2008-01-28 13:54:00,82.139,82.139,82.133,82.133,24000000.0
2008-01-28 13:55:00,82.131,82.138,82.127,82.138,11200000.0
2008-01-28 13:56:00,82.15,82.156,82.145,82.145,14400000.0
2008-01-28 13:57:00,82.153,82.165,82.153,82.165,14400000.0
2008-01-28 13:58:00,82.209,82.294,82.209,82.294,31800000.0
2008-01-28 13:59:00,82.29,82.292,82.282,82.291,48400000.0
2008-01-28 14:00:00,82.293,82.3,82.277,82.277,32000000.0
2008-01-28 14:01:00,82.272,82.28,82.272,82.273,13800000.0
2008-01-28 14:02:00,82.271,82.271,82.256,82.26,28800000.0
2008-01-28 14:03:00,82.258,82.264,82.254,82.255,14400000.0
2008-01-28 14:04:00,82.239,82.239,82.226,82.238,14400000.0
2008-01-28 14:05:00,82.247,82.267,82.247,82.264,25600000.0
2008-01-28 14:06:00,82.257,82.266,82.252,82.266,17600000.0
2008-01-28 14:07:00,82.283,82.315,82.283,82.315,12800000.0
2008-01-28 14:08:00,82.317,82.317,82.307,82.307,24000000.0
2008-01-28 14:09:00,82.317,82.325,82.306,82.325,11200000.0
2008-01-28 14:10:00,82.315,82.315,82.307,82.313,17000000.0
2008-01-28 14:11:00,82.307,82.309,82.301,82.301,12800000.0
2008-01-28 14:12:00,82.287,82.292,82.283,82.283,12800000.0
2008-01-28 14:13:00,82.294,82.303,82.29,82.298,24000000.0
2008-01-28 14:14:00,82.292,82.3,82.284,82.3,21200000.0
2008-01-28 14:15:00,82.305,82.309,82.296,82.307,33600000.0
2008-01-28 14:16:00,82.308,82.311,82.294,82.306,27200000.0
2008-01-28 14:17:00,82.293,82.305,82.293,82.301,11200000.0
2008-01-28 14:18:00,82.308,82.308,82.282,82.284,16000000.0
2008-01-28 14:19:00,82.298,82.307,82.298,82.302,39400000.0
2008-01-28 14:20:00,82.299,82.299,82.282,82.299,14400000.0
2008-01-28 14:21:00,82.294,82.299,82.285,82.298,34000000.0
2008-01-28 14:22:00,82.279,82.279,82.259,82.259,14400000.0
2008-01-28 14:23:00,82.259,82.27,82.246,82.253,17600000.0
2008-01-28 14:24:00,82.232,82.266,82.213,82.226,37200000.0
2008-01-28 14:25:00,82.222,82.228,82.216,82.217,12800000.0
2008-01-28 14:26:00,82.222,82.269,82.22,82.244,19200000.0
2008-01-28 14:27:00,82.26,82.271,82.26,82.27,11200000.0
2008-01-28 14:28:00,82.299,82.304,82.296,82.296,11200000.0
2008-01-28 14:29:00,82.302,82.333,82.3,82.333,12800000.0
2008-01-28 14:30:00,82.364,82.421,82.299,82.299,11200000.0
2008-01-28 14:31:00,82.372,82.372,82.268,82.359,15400000.0
2008-01-28 14:32:00,82.365,82.369,82.361,82.363,12800000.0
2008-01-28 14:33:00,82.375,82.389,82.374,82.389,17600000.0
2008-01-28 14:34:00,82.385,82.391,82.378,82.378,17600000.0
2008-01-28 14:35:00,82.385,82.387,82.366,82.366,11200000.0
2008-01-28 14:36:00,82.348,82.355,82.348,82.349,12800000.0
2008-01-28 14:37:00,82.348,82.365,82.348,82.363,12800000.0
2008-01-28 14:38:00,82.369,82.369,82.353,82.365,10600000.0
2008-01-28 14:39:00,82.354,82.362,82.338,82.338,18000000.0
2008-01-28 14:40:00,82.35,82.36,82.35,82.36,16000000.0
2008-01-28 14:41:00,82.365,82.365,82.336,82.351,11200000.0
2008-01-28 14:42:00,82.367,82.367,82.351,82.353,12800000.0
2008-01-28 14:43:00,82.366,82.377,82.362,82.37,17600000.0
2008-01-28 14:44:00,82.373,82.388,82.362,82.388,12800000.0
2008-01-28 14:45:00,82.372,82.387,82.372,82.381,12800000.0
2008-01-28 14:46:00,82.368,82.368,82.359,82.36,17600000.0
2008-01-28 14:47:00,82.354,82.354,82.339,82.35,12800000.0
2008-01-28 14:48:00,82.335,82.342,82.332,82.336,11200000.0
2008-01-28 14:49:00,82.331,82.331,82.307,82.307,16000000.0
2008-01-28 14:50:00,82.345,82.352,82.338,82.341,12800000.0
2008-01-28 14:51:00,82.334,82.344,82.334,82.343,17600000.0
2008-01-28 14:52:00,82.34,82.349,82.34,82.345,14800000.0
2008-01-28 14:53:00,82.335,82.335,82.32,82.33,11600000.0
2008-01-28 14:54:00,82.329,82.336,82.321,82.327,12800000.0
2008-01-28 14:55:00,82.329,82.342,82.329,82.34,11200000.0
2008-01-28 14:56:00,82.348,82.348,82.336,82.336,16000000.0
2008-01-28 14:57:00,82.344,82.346,82.337,82.346,12200000.0
2008-01-28 14:58:00,82.345,82.345,82.328,82.328,14400000.0
2008-01-28 14:59:00,82.344,82.374,82.343,82.374,12800000.0
2008-01-28 15:00:00,82.376,82.391,82.376,82.385,16000000.0
2008-01-28 15:01:00,82.401,82.446,82.401,82.446,17600000.0
2008-01-28 15:02:00,82.455,82.599,82.455,82.599,10600000.0
2008-01-28 15:03:00,82.602,82.62,82.599,82.62,10600000.0
2008-01-28 15:04:00,82.69,82.699,82.666,82.666,16000000.0
2008-01-28 15:05:00,82.645,82.645,82.607,82.607,12800000.0
2008-01-28 15:06:00,82.579,82.581,82.568,82.574,11200000.0
2008-01-28 15:07:00,82.576,82.576,82.542,82.56,11200000.0
2008-01-28 15:08:00,82.565,82.607,82.565,82.58,11200000.0
2008-01-28 15:09:00,82.595,82.632,82.595,82.632,14400000.0
2008-01-28 15:10:00,82.641,82.645,82.624,82.645,16000000.0
2008-01-28 15:11:00,82.665,82.739,82.665,82.739,11200000.0
2008-01-28 15:12:00,82.754,82.826,82.754,82.826,12800000.0
2008-01-28 15:13:00,82.808,82.808,82.77,82.77,13200000.0
2008-01-28 15:14:00,82.74,82.74,82.717,82.718,16000000.0
2008-01-28 15:15:00,82.704,82.704,82.682,82.688,18000000.0
2008-01-28 15:16:00,82.677,82.677,82.642,82.65,12200000.0
2008-01-28 15:17:00,82.646,82.646,82.596,82.596,14400000.0
2008-01-28 15:18:00,82.597,82.605,82.595,82.602,12800000.0
2008-01-28 15:19:00,82.625,82.643,82.62,82.643,16000000.0
2008-01-28 15:20:00,82.648,82.668,82.643,82.668,16000000.0
2008-01-28 15:21:00,82.684,82.715,82.615,82.712,17600000.0
2008-01-28 15:22:00,82.711,82.719,82.706,82.706,11200000.0
2008-01-28 15:23:00,82.7,82.7,82.678,82.678,11600000.0
2008-01-28 15:24:00,82.677,82.681,82.665,82.665,11200000.0
2008-01-28 15:25:00,82.664,82.676,82.663,82.674,12200000.0
2008-01-28 15:26:00,82.641,82.649,82.613,82.613,14400000.0
2008-01-28 15:27:00,82.579,82.588,82.564,82.564,12800000.0
2008-01-28 15:28:00,82.575,82.593,82.571,82.593,13200000.0
2008-01-28 15:29:00,82.594,82.617,82.592,82.616,17600000.0
2008-01-28 15:30:00,82.609,82.647,82.606,82.647,17600000.0
2008-01-28 15:31:00,82.645,82.649,82.633,82.644,12800000.0
2008-01-28 15:32:00,82.646,82.652,82.646,82.652,11200000.0
2008-01-28 15:33:00,82.652,82.652,82.61,82.61,10600000.0
2008-01-28 15:34:00,82.603,82.611,82.603,82.603,11200000.0
2008-01-28 15:35:00,82.585,82.588,82.573,82.581,12800000.0
2008-01-28 15:36:00,82.575,82.575,82.55,82.55,14400000.0
2008-01-28 15:37:00,82.538,82.552,82.538,82.544,16400000.0
2008-01-28 15:38:00,82.552,82.567,82.547,82.561,16000000.0
2008-01-28 15:39:00,82.561,82.561,82.519,82.519,14400000.0
2008-01-28 15:40:00,82.514,82.523,82.507,82.52,12800000.0
2008-01-28 15:41:00,82.506,82.506,82.491,82.491,16000000.0
2008-01-28 15:42:00,82.486,82.507,82.443,82.507,17600000.0
2008-01-28 15:43:00,82.523,82.538,82.516,82.516,12200000.0
2008-01-28 15:44:00,82.52,82.539,82.518,82.539,12800000.0
2008-01-28 15:45:00,82.553,82.553,82.524,82.524,12800000.0
2008-01-28 15:46:00,82.507,82.55,82.501,82.55,11200000.0
2008-01-28 15:47:00,82.547,82.561,82.542,82.561,11200000.0
2008-01-28 15:48:00,82.564,82.564,82.554,82.558,12800000.0
2008-01-28 15:49:00,82.531,82.531,82.472,82.472,11200000.0
2008-01-28 15:50:00,82.459,82.467,82.45,82.467,14400000.0
2008-01-28 15:51:00,82.487,82.518,82.487,82.518,11200000.0
2008-01-28 15:52:00,82.537,82.537,82.522,82.522,11200000.0
2008-01-28 15:53:00,82.517,82.534,82.517,82.532,12800000.0
2008-01-28 15:54:00,82.508,82.508,82.488,82.503,17600000.0
2008-01-28 15:55:00,82.506,82.512,82.491,82.512,17600000.0
2008-01-28 15:56:00,82.508,82.519,82.495,82.519,11200000.0
2008-01-28 15:57:00,82.518,82.518,82.496,82.515,13800000.0
2008-01-28 15:58:00,82.543,82.563,82.543,82.562,11200000.0
2008-01-28 15:59:00,82.585,82.588,82.557,82.557,11200000.0
2008-01-28 16:00:00,82.585,82.594,82.584,82.592,11200000.0
2008-01-28 16:01:00,82.58,82.58,82.575,82.576,11200000.0
2008-01-28 16:02:00,82.544,82.554,82.54,82.549,17600000.0
2008-01-28 16:03:00,82.559,82.559,82.551,82.558,12800000.0
2008-01-28 16:04:00,82.548,82.548,82.479,82.543,11200000.0
2008-01-28 16:05:00,82.552,82.56,82.551,82.557,14400000.0
2008-01-28 16:06:00,82.561,82.561,82.533,82.542,16400000.0
2008-01-28 16:07:00,82.546,82.561,82.542,82.561,11600000.0
2008-01-28 16:08:00,82.556,82.58,82.553,82.58,11200000.0
2008-01-28 16:09:00,82.6,82.608,82.579,82.606,12800000.0
2008-01-28 16:10:00,82.611,82.613,82.579,82.579,13200000.0
2008-01-28 16:11:00,82.581,82.597,82.581,82.597,11200000.0
2008-01-28 16:12:00,82.607,82.626,82.604,82.61,17600000.0
2008-01-28 16:13:00,82.641,82.645,82.632,82.632,11200000.0
2008-01-28 16:14:00,82.633,82.633,82.607,82.62,14400000.0
2008-01-28 16:15:00,82.638,82.674,82.638,82.672,11200000.0
2008-01-28 16:16:00,82.673,82.695,82.673,82.695,11200000.0
2008-01-28 16:17:00,82.726,82.746,82.718,82.744,17600000.0
2008-01-28 16:18:00,82.748,82.784,82.748,82.784,16000000.0
2008-01-28 16:19:00,82.782,82.782,82.746,82.746,10600000.0
2008-01-28 16:20:00,82.743,82.745,82.732,82.741,11200000.0
2008-01-28 16:21:00,82.724,82.724,82.677,82.677,11200000.0
2008-01-28 16:22:00,82.675,82.675,82.666,82.674,11200000.0
2008-01-28 16:23:00,82.665,82.67,82.658,82.664,12800000.0
2008-01-28 16:24:00,82.671,82.671,82.639,82.639,11200000.0
2008-01-28 16:25:00,82.638,82.659,82.638,82.657,12800000.0
2008-01-28 16:26:00,82.661,82.673,82.661,82.67,12800000.0
2008-01-28 16:27:00,82.67,82.673,82.659,82.659,17000000.0
2008-01-28 16:28:00,82.652,82.66,82.646,82.66,11200000.0
2008-01-28 16:29:00,82.671,82.694,82.671,82.694,14400000.0
2008-01-28 16:30:00,82.711,82.727,82.705,82.727,14400000.0
2008-01-28 16:31:00,82.735,82.735,82.667,82.667,13800000.0
2008-01-28 16:32:00,82.627,82.627,82.596,82.606,11200000.0
2008-01-28 16:33:00,82.616,82.616,82.605,82.609,14400000.0
2008-01-28 16:34:00,82.632,82.648,82.632,82.635,17600000.0
2008-01-28 16:35:00,82.62,82.62,82.57,82.57,12800000.0
2008-01-28 16:36:00,82.543,82.543,82.528,82.542,11200000.0
2008-01-28 16:37:00,82.541,82.542,82.532,82.537,12800000.0
2008-01-28 16:38:00,82.527,82.527,82.509,82.51,13800000.0
2008-01-28 16:39:00,82.493,82.493,82.453,82.46,12800000.0
2008-01-28 16:40:00,82.453,82.453,82.423,82.431,17600000.0
2008-01-28 16:41:00,82.409,82.437,82.402,82.437,12800000.0
2008-01-28 16:42:00,82.441,82.441,82.418,82.418,11200000.0
2008-01-28 16:43:00,82.421,82.464,82.421,82.464,12800000.0
2008-01-28 16:44:00,82.486,82.488,82.479,82.483,11200000.0
2008-01-28 16:45:00,82.507,82.567,82.507,82.567,11200000.0
2008-01-28 16:46:00,82.579,82.595,82.562,82.595,14400000.0
2008-01-28 16:47:00,82.589,82.594,82.554,82.554,17600000.0
2008-01-28 16:48:00,82.555,82.555,82.534,82.539,11200000.0
2008-01-28 16:49:00,82.53,82.552,82.518,82.552,12800000.0
2008-01-28 16:50:00,82.582,82.621,82.582,82.621,17600000.0
2008-01-28 16:51:00,82.609,82.609,82.544,82.544,11200000.0
2008-01-28 16:52:00,82.596,82.618,82.596,82.617,17400000.0
2008-01-28 16:53:00,82.629,82.636,82.616,82.623,17600000.0
2008-01-28 16:54:00,82.611,82.626,82.605,82.613,17600000.0
2008-01-28 16:55:00,82.628,82.646,82.628,82.629,14400000.0
2008-01-28 16:56:00,82.604,82.629,82.595,82.629,12800000.0
2008-01-28 16:57:00,82.639,82.639,82.615,82.615,16000000.0
2008-01-28 16:58:00,82.62,82.626,82.611,82.626,12800000.0
2008-01-28 16:59:00,82.615,82.615,82.588,82.592,12800000.0
2008-01-28 17:00:00,82.525,82.525,82.4,82.4,11200000.0
2008-01-28 17:01:00,82.368,82.368,82.265,82.361,12800000.0
2008-01-28 17:02:00,82.376,82.423,82.376,82.389,16000000.0
2008-01-28 17:03:00,82.363,82.363,82.337,82.339,17600000.0
2008-01-28 17:04:00,82.36,82.37,82.351,82.354,11200000.0
2008-01-28 17:05:00,82.348,82.356,82.343,82.353,17600000.0
2008-01-28 17:06:00,82.327,82.354,82.319,82.353,11200000.0
2008-01-28 17:07:00,82.314,82.314,82.3,82.306,11200000.0
2008-01-28 17:08:00,82.295,82.295,82.259,82.259,18000000.0
2008-01-28 17:09:00,82.246,82.251,82.191,82.191,16000000.0
2008-01-28 17:10:00,82.2,82.216,82.2,82.211,10600000.0
2008-01-28 17:11:00,82.227,82.238,82.223,82.238,12800000.0
2008-01-28 17:12:00,82.258,82.29,82.252,82.29,12800000.0
2008-01-28 17:13:00,82.291,82.295,82.274,82.28,12800000.0
2008-01-28 17:14:00,82.273,82.293,82.273,82.28,12800000.0
2008-01-28 17:15:00,82.283,82.322,82.283,82.322,12800000.0
2008-01-28 17:16:00,82.336,82.336,82.314,82.315,11200000.0
2008-01-28 17:17:00,82.299,82.299,82.283,82.293,11200000.0
2008-01-28 17:18:00,82.283,82.287,82.264,82.264,12800000.0
2008-01-28 17:19:00,82.271,82.287,82.27,82.27,16000000.0
2008-01-28 17:20:00,82.283,82.347,82.283,82.347,11200000.0
2008-01-28 17:21:00,82.395,82.441,82.395,82.439,12800000.0
2008-01-28 17:22:00,82.423,82.475,82.378,82.475,11600000.0
2008-01-28 17:23:00,82.516,82.519,82.514,82.517,11200000.0
2008-01-28 17:24:00,82.497,82.497,82.451,82.454,11200000.0
2008-01-28 17:25:00,82.438,82.45,82.432,82.447,11200000.0
2008-01-28 17:26:00,82.442,82.458,82.442,82.453,10600000.0
2008-01-28 17:27:00,82.476,82.485,82.467,82.485,17600000.0
2008-01-28 17:28:00,82.503,82.517,82.492,82.517,12800000.0
2008-01-28 17:29:00,82.515,82.564,82.515,82.552,12800000.0
2008-01-28 17:30:00,82.544,82.548,82.544,82.547,11200000.0
2008-01-28 17:31:00,82.54,82.553,82.54,82.553,12800000.0
2008-01-28 17:32:00,82.548,82.548,82.522,82.522,11200000.0
2008-01-28 17:33:00,82.495,82.495,82.444,82.444,12800000.0
2008-01-28 17:34:00,82.435,82.448,82.431,82.448,11200000.0
2008-01-28 17:35:00,82.517,82.545,82.504,82.504,12800000.0
2008-01-28 17:36:00,82.484,82.484,82.463,82.465,11200000.0
2008-01-28 17:37:00,82.461,82.504,82.461,82.504,11200000.0
2008-01-28 17:38:00,82.477,82.477,82.442,82.442,16000000.0
2008-01-28 17:39:00,82.441,82.457,82.441,82.45,17600000.0
2008-01-28 17:40:00,82.465,82.491,82.465,82.476,11200000.0
2008-01-28 17:41:00,82.488,82.505,82.472,82.475,10600000.0
2008-01-28 17:42:00,82.47,82.47,82.46,82.464,11200000.0
2008-01-28 17:43:00,82.452,82.454,82.443,82.449,12800000.0
2008-01-28 17:44:00,82.48,82.507,82.48,82.504,12800000.0
2008-01-28 17:45:00,82.552,82.568,82.551,82.562,11200000.0
2008-01-28 17:46:00,82.575,82.575,82.56,82.566,13200000.0
2008-01-28 17:47:00,82.571,82.571,82.555,82.557,12800000.0
2008-01-28 17:48:00,82.55,82.592,82.55,82.592,11200000.0
2008-01-28 17:49:00,82.62,82.62,82.6,82.616,17600000.0
2008-01-28 17:50:00,82.625,82.635,82.618,82.635,12800000.0
2008-01-28 17:51:00,82.65,82.65,82.642,82.646,11200000.0
2008-01-28 17:52:00,82.647,82.647,82.631,82.643,12800000.0
2008-01-28 17:53:00,82.672,82.787,82.672,82.787,16000000.0
2008-01-28 17:54:00,82.816,82.816,82.733,82.733,14400000.0
2008-01-28 17:55:00,82.691,82.701,82.602,82.69,11200000.0
2008-01-28 17:56:00,82.687,82.752,82.687,82.752,11200000.0
2008-01-28 17:57:00,82.753,82.77,82.753,82.77,16000000.0
2008-01-28 17:58:00,82.757,82.757,82.723,82.723,12800000.0
2008-01-28 17:59:00,82.723,82.724,82.701,82.701,11200000.0
2008-01-28 18:00:00,82.673,82.673,82.625,82.625,17600000.0
2008-01-28 18:01:00,82.658,82.688,82.58,82.688,17600000.0
2008-01-28 18:02:00,82.683,82.687,82.672,82.672,17600000.0
2008-01-28 18:03:00,82.662,82.67,82.653,82.67,14400000.0
2008-01-28 18:04:00,82.67,82.684,82.67,82.683,11200000.0
2008-01-28 18:05:00,82.692,82.692,82.679,82.692,10600000.0
2008-01-28 18:06:00,82.701,82.704,82.692,82.702,12800000.0
2008-01-28 18:07:00,82.711,82.714,82.703,82.706,11200000.0
2008-01-28 18:08:00,82.693,82.693,82.669,82.669,16000000.0
2008-01-28 18:09:00,82.666,82.666,82.656,82.662,16400000.0
2008-01-28 18:10:00,82.633,82.643,82.618,82.637,12800000.0
2008-01-28 18:11:00,82.637,82.647,82.63,82.647,11200000.0
2008-01-28 18:12:00,82.665,82.692,82.665,82.692,12800000.0
2008-01-28 18:13:00,82.7,82.7,82.661,82.661,10600000.0
2008-01-28 18:14:00,82.648,82.656,82.645,82.656,12800000.0
2008-01-28 18:15:00,82.642,82.656,82.641,82.656,12800000.0
2008-01-28 18:16:00,82.683,82.683,82.663,82.663,12800000.0
2008-01-28 18:17:00,82.65,82.679,82.65,82.669,16000000.0
2008-01-28 18:18:00,82.662,82.664,82.647,82.649,10600000.0
2008-01-28 18:19:00,82.584,82.584,82.503,82.503,8000000.0
2008-01-28 18:20:00,82.491,82.533,82.491,82.533,13200000.0
2008-01-28 18:21:00,82.551,82.553,82.539,82.544,11200000.0
2008-01-28 18:22:00,82.531,82.54,82.477,82.539,16000000.0
2008-01-28 18:23:00,82.537,82.588,82.537,82.588,16000000.0
2008-01-28 18:24:00,82.613,82.642,82.613,82.638,12800000.0
2008-01-28 18:25:00,82.645,82.645,82.632,82.632,11600000.0
2008-01-28 18:26:00,82.61,82.61,82.599,82.609,12800000.0
2008-01-28 18:27:00,82.617,82.639,82.617,82.625,14400000.0
2008-01-28 18:28:00,82.627,82.673,82.627,82.673,12800000.0
2008-01-28 18:29:00,82.67,82.681,82.665,82.681,13200000.0
2008-01-28 18:30:00,82.619,82.624,82.608,82.624,10600000.0
2008-01-28 18:31:00,82.654,82.797,82.654,82.797,12800000.0
2008-01-28 18:32:00,82.844,82.868,82.844,82.844,11200000.0
2008-01-28 18:33:00,82.855,82.873,82.844,82.866,11200000.0
2008-01-28 18:34:00,82.886,82.901,82.886,82.901,12800000.0
2008-01-28 18:35:00,82.862,82.862,82.822,82.823,12800000.0
2008-01-28 18:36:00,82.816,82.822,82.809,82.817,12800000.0
2008-01-28 18:37:00,82.822,82.831,82.817,82.82,17600000.0
2008-01-28 18:38:00,82.806,82.806,82.751,82.751,11200000.0
2008-01-28 18:39:00,82.741,82.774,82.741,82.774,16400000.0
2008-01-28 18:40:00,82.782,82.787,82.779,82.784,12800000.0
2008-01-28 18:41:00,82.794,82.798,82.785,82.785,14400000.0
2008-01-28 18:42:00,82.772,82.772,82.752,82.758,11200000.0
2008-01-28 18:43:00,82.748,82.748,82.726,82.726,12800000.0
2008-01-28 18:44:00,82.707,82.714,82.703,82.709,11200000.0
2008-01-28 18:45:00,82.698,82.698,82.683,82.689,11200000.0
2008-01-28 18:46:00,82.681,82.687,82.676,82.676,11200000.0
2008-01-28 18:47:00,82.652,82.652,82.613,82.613,12800000.0
2008-01-28 18:48:00,82.624,82.64,82.62,82.64,12800000.0
2008-01-28 18:49:00,82.643,82.657,82.643,82.654,12800000.0
2008-01-28 18:50:00,82.656,82.66,82.645,82.658,17600000.0
2008-01-28 18:51:00,82.659,82.663,82.653,82.662,12800000.0
2008-01-28 18:52:00,82.666,82.666,82.634,82.642,12800000.0
2008-01-28 18:53:00,82.633,82.637,82.621,82.637,12800000.0
2008-01-28 18:54:00,82.638,82.642,82.629,82.629,11200000.0
2008-01-28 18:55:00,82.609,82.61,82.598,82.607,11200000.0
2008-01-28 18:56:00,82.614,82.642,82.614,82.64,15400000.0
2008-01-28 18:57:00,82.643,82.643,82.61,82.615,11200000.0
2008-01-28 18:58:00,82.594,82.605,82.594,82.597,11200000.0
2008-01-28 18:59:00,82.594,82.594,82.579,82.594,17600000.0
2008-01-28 19:00:00,82.589,82.596,82.57,82.57,12800000.0
2008-01-28 19:01:00,82.554,82.566,82.554,82.566,9600000.0
2008-01-28 19:02:00,82.561,82.577,82.559,82.573,11200000.0
2008-01-28 19:03:00,82.581,82.581,82.569,82.573,12800000.0
2008-01-28 19:04:00,82.561,82.571,82.561,82.561,16400000.0
2008-01-28 19:05:00,82.58,82.588,82.578,82.578,14400000.0
2008-01-28 19:06:00,82.564,82.568,82.556,82.557,16000000.0
2008-01-28 19:07:00,82.539,82.553,82.533,82.553,11200000.0
2008-01-28 19:08:00,82.539,82.539,82.523,82.537,17000000.0
2008-01-28 19:09:00,82.541,82.564,82.541,82.563,12200000.0
2008-01-28 19:10:00,82.593,82.601,82.584,82.601,17000000.0
2008-01-28 19:11:00,82.603,82.603,82.568,82.568,12800000.0
2008-01-28 19:12:00,82.533,82.533,82.51,82.513,11200000.0
2008-01-28 19:13:00,82.528,82.533,82.527,82.527,11200000.0
2008-01-28 19:14:00,82.529,82.531,82.514,82.514,16000000.0
2008-01-28 19:15:00,82.521,82.532,82.521,82.528,12800000.0
2008-01-28 19:16:00,82.517,82.52,82.502,82.514,12800000.0
2008-01-28 19:17:00,82.504,82.51,82.495,82.51,12800000.0
2008-01-28 19:18:00,82.509,82.514,82.504,82.514,17600000.0
2008-01-28 19:19:00,82.511,82.523,82.509,82.523,16000000.0
2008-01-28 19:20:00,82.533,82.546,82.533,82.536,16000000.0
2008-01-28 19:21:00,82.554,82.554,82.538,82.549,11200000.0
2008-01-28 19:22:00,82.547,82.564,82.547,82.553,11600000.0
2008-01-28 19:23:00,82.558,82.594,82.558,82.591,18400000.0
2008-01-28 19:24:00,82.597,82.639,82.597,82.639,17600000.0
2008-01-28 19:25:00,82.662,82.671,82.658,82.658,17600000.0
2008-01-28 19:26:00,82.648,82.65,82.639,82.639,11200000.0
2008-01-28 19:27:00,82.631,82.638,82.626,82.633,11200000.0
2008-01-28 19:28:00,82.635,82.635,82.58,82.58,12800000.0
2008-01-28 19:29:00,82.591,82.606,82.591,82.602,11200000.0
2008-01-28 19:30:00,82.615,82.615,82.596,82.596,13800000.0
2008-01-28 19:31:00,82.602,82.612,82.588,82.606,11200000.0
2008-01-28 19:32:00,82.609,82.645,82.609,82.635,12800000.0
2008-01-28 19:33:00,82.647,82.647,82.636,82.637,12800000.0
2008-01-28 19:34:00,82.628,82.648,82.628,82.637,12800000.0
2008-01-28 19:35:00,82.628,82.632,82.61,82.61,17600000.0
2008-01-28 19:36:00,82.608,82.63,82.608,82.629,11200000.0
2008-01-28 19:37:00,82.646,82.682,82.646,82.661,11200000.0
2008-01-28 19:38:00,82.646,82.669,82.646,82.665,17600000.0
2008-01-28 19:39:00,82.668,82.69,82.668,82.69,16000000.0
2008-01-28 19:40:00,82.683,82.697,82.683,82.696,14400000.0
2008-01-28 19:41:00,82.714,82.739,82.714,82.739,4800000.0
2008-01-28 19:42:00,82.744,82.807,82.738,82.807,12800000.0
2008-01-28 19:43:00,82.857,82.865,82.833,82.833,11200000.0
2008-01-28 19:44:00,82.809,82.823,82.787,82.823,16000000.0
2008-01-28 19:45:00,82.826,82.843,82.826,82.837,13200000.0
2008-01-28 19:46:00,82.831,82.837,82.83,82.837,11200000.0
2008-01-28 19:47:00,82.868,82.89,82.868,82.877,16000000.0
2008-01-28 19:48:00,82.921,82.923,82.913,82.915,11200000.0
2008-01-28 19:49:00,82.919,82.919,82.878,82.878,12800000.0
2008-01-28 19:50:00,82.9,82.9,82.875,82.875,12800000.0
2008-01-28 19:51:00,82.875,82.885,82.872,82.885,12800000.0
2008-01-28 19:52:00,82.905,82.905,82.876,82.879,11200000.0
2008-01-28 19:53:00,82.865,82.871,82.854,82.87,17600000.0
2008-01-28 19:54:00,82.851,82.851,82.832,82.832,14400000.0
2008-01-28 19:55:00,82.828,82.836,82.824,82.824,9600000.0
2008-01-28 19:56:00,82.828,82.848,82.828,82.848,11200000.0
2008-01-28 19:57:00,82.845,82.848,82.828,82.828,10000000.0
2008-01-28 19:58:00,82.825,82.831,82.808,82.831,14400000.0
2008-01-28 19:59:00,82.841,82.876,82.841,82.876,13800000.0
2008-01-28 20:00:00,82.873,82.894,82.873,82.885,12800000.0
2008-01-28 20:01:00,82.883,82.891,82.88,82.887,11200000.0
2008-01-28 20:02:00,82.874,82.891,82.874,82.882,11200000.0
2008-01-28 20:03:00,82.884,82.906,82.884,82.906,16000000.0
2008-01-28 20:04:00,82.922,82.941,82.917,82.93,12200000.0
2008-01-28 20:05:00,82.939,82.99,82.93,82.99,12800000.0
2008-01-28 20:06:00,83.011,83.011,82.996,82.996,12200000.0
2008-01-28 20:07:00,82.962,82.962,82.919,82.919,8000000.0
2008-01-28 20:08:00,82.887,82.887,82.868,82.884,12800000.0
2008-01-28 20:09:00,82.876,82.876,82.846,82.848,16000000.0
2008-01-28 20:10:00,82.843,82.856,82.843,82.847,17600000.0
2008-01-28 20:11:00,82.833,82.863,82.833,82.845,14800000.0
2008-01-28 20:12:00,82.835,82.837,82.828,82.833,14400000.0
2008-01-28 20:13:00,82.839,82.839,82.822,82.824,11200000.0
2008-01-28 20:14:00,82.824,82.842,82.824,82.842,11200000.0
2008-01-28 20:15:00,82.845,82.859,82.845,82.859,11200000.0
2008-01-28 20:16:00,82.849,82.879,82.849,82.879,12800000.0
2008-01-28 20:17:00,82.881,82.881,82.848,82.85,12200000.0
2008-01-28 20:18:00,82.857,82.867,82.856,82.865,12800000.0
2008-01-28 20:19:00,82.862,82.89,82.862,82.89,11200000.0
2008-01-28 20:20:00,82.886,82.932,82.886,82.932,11200000.0
2008-01-28 20:21:00,82.948,82.948,82.935,82.942,12800000.0
2008-01-28 20:22:00,82.945,82.961,82.943,82.961,11200000.0
2008-01-28 20:23:00,82.977,82.986,82.951,82.951,11200000.0
2008-01-28 20:24:00,82.972,82.972,82.958,82.967,16000000.0
2008-01-28 20:25:00,82.955,82.955,82.925,82.939,12800000.0
2008-01-28 20:26:00,82.919,82.919,82.899,82.899,11200000.0
2008-01-28 20:27:00,82.883,82.899,82.883,82.899,6400000.0
2008-01-28 20:28:00,82.907,82.936,82.907,82.936,17600000.0
2008-01-28 20:29:00,82.933,82.933,82.914,82.914,11200000.0
2008-01-28 20:30:00,82.904,82.909,82.888,82.899,14400000.0
2008-01-28 20:31:00,82.9,82.926,82.897,82.926,14400000.0
2008-01-28 20:32:00,82.92,82.92,82.903,82.914,16000000.0
2008-01-28 20:33:00,82.92,82.922,82.904,82.907,16000000.0
2008-01-28 20:34:00,82.914,82.914,82.88,82.901,15400000.0
2008-01-28 20:35:00,82.88,82.898,82.88,82.891,9600000.0
2008-01-28 20:36:00,82.87,82.87,82.862,82.864,11600000.0
2008-01-28 20:37:00,82.859,82.895,82.859,82.889,17600000.0
2008-01-28 20:38:00,82.891,82.905,82.884,82.903,12800000.0
2008-01-28 20:39:00,82.902,82.902,82.864,82.864,16000000.0
2008-01-28 20:40:00,82.856,82.856,82.847,82.847,13200000.0
2008-01-28 20:41:00,82.841,82.855,82.839,82.839,14400000.0
2008-01-28 20:42:00,82.834,82.851,82.834,82.839,12800000.0
2008-01-28 20:43:00,82.856,82.857,82.844,82.854,17600000.0
2008-01-28 20:44:00,82.865,82.884,82.865,82.884,11200000.0
2008-01-28 20:45:00,82.885,82.885,82.86,82.86,11200000.0
2008-01-28 20:46:00,82.866,82.895,82.863,82.895,12800000.0
2008-01-28 20:47:00,82.893,82.893,82.829,82.857,11200000.0
2008-01-28 20:48:00,82.837,82.878,82.836,82.878,12800000.0
2008-01-28 20:49:00,82.886,82.896,82.886,82.896,4800000.0
2008-01-28 20:50:00,82.89,82.915,82.89,82.915,12800000.0
2008-01-28 20:51:00,82.913,82.914,82.907,82.914,11200000.0
2008-01-28 20:52:00,82.906,82.911,82.903,82.911,11200000.0
2008-01-28 20:53:00,82.908,82.917,82.904,82.917,12800000.0
2008-01-28 20:54:00,82.898,82.952,82.882,82.952,11200000.0
2008-01-28 20:55:00,82.952,82.96,82.947,82.947,12800000.0
2008-01-28 20:56:00,82.942,82.953,82.942,82.944,12800000.0
2008-01-28 20:57:00,82.929,82.97,82.929,82.97,10600000.0
2008-01-28 20:58:00,82.963,82.963,82.916,82.921,17600000.0
2008-01-28 20:59:00,82.896,82.905,82.896,82.899,8000000.0
2008-01-28 21:00:00,82.884,82.895,82.875,82.893,12800000.0
2008-01-28 21:01:00,82.893,82.9,82.888,82.888,11200000.0
2008-01-28 21:02:00,82.889,82.913,82.889,82.91,11200000.0
2008-01-28 21:03:00,82.918,82.928,82.912,82.916,12800000.0
2008-01-28 21:04:00,82.908,82.945,82.908,82.945,11600000.0
2008-01-28 21:05:00,82.966,82.97,82.961,82.97,14400000.0
2008-01-28 21:06:00,82.965,82.965,82.942,82.942,17600000.0
2008-01-28 21:07:00,82.919,82.919,82.905,82.905,12800000.0
2008-01-28 21:08:00,82.913,82.953,82.913,82.944,12800000.0
2008-01-28 21:09:00,82.957,82.968,82.954,82.966,12800000.0
2008-01-28 21:10:00,82.976,82.992,82.966,82.98,12800000.0
2008-01-28 21:11:00,82.984,82.984,82.976,82.978,6400000.0
2008-01-28 21:12:00,82.976,82.976,82.955,82.958,12800000.0
2008-01-28 21:13:00,82.937,82.946,82.937,82.946,12800000.0
2008-01-28 21:14:00,82.945,82.945,82.93,82.941,18000000.0
2008-01-28 21:15:00,82.935,82.935,82.92,82.927,17600000.0
2008-01-28 21:16:00,82.943,82.949,82.94,82.943,12800000.0
2008-01-28 21:17:00,82.957,82.964,82.957,82.959,12800000.0
2008-01-28 21:18:00,82.947,82.972,82.936,82.972,12800000.0
2008-01-28 21:19:00,82.99,83.0,82.989,82.989,12800000.0
2008-01-28 21:20:00,82.971,83.002,82.971,83.002,12800000.0
2008-01-28 21:21:00,83.013,83.023,83.013,83.014,8000000.0
2008-01-28 21:22:00,83.009,83.017,82.999,82.999,12800000.0
2008-01-28 21:23:00,82.987,82.987,82.968,82.982,14400000.0
2008-01-28 21:24:00,82.981,82.982,82.969,82.981,12800000.0
2008-01-28 21:25:00,82.99,83.023,82.99,83.022,11200000.0
2008-01-28 21:26:00,83.015,83.03,83.008,83.03,17600000.0
2008-01-28 21:27:00,83.033,83.035,83.027,83.033,11200000.0
2008-01-28 21:28:00,83.029,83.029,83.018,83.018,12800000.0
2008-01-28 21:29:00,83.002,83.023,83.002,83.012,12800000.0
2008-01-28 21:30:00,83.019,83.022,83.016,83.022,11200000.0
2008-01-28 21:31:00,83.02,83.021,83.015,83.021,11200000.0
2008-01-28 21:32:00,83.021,83.024,83.017,83.024,11600000.0
2008-01-28 21:33:00,83.022,83.027,82.998,82.998,11200000.0
2008-01-28 21:34:00,83.023,83.038,83.023,83.027,11200000.0
2008-01-28 21:35:00,83.037,83.05,83.037,83.044,11200000.0
2008-01-28 21:36:00,83.043,83.043,83.023,83.024,17400000.0
2008-01-28 21:37:00,83.014,83.014,83.005,83.005,12800000.0
2008-01-28 21:38:00,83.031,83.036,82.998,82.998,12800000.0
2008-01-28 21:39:00,82.989,83.006,82.988,83.006,16000000.0
2008-01-28 21:40:00,83.006,83.006,82.994,83.005,16000000.0
2008-01-28 21:41:00,83.017,83.018,83.017,83.018,3200000.0
2008-01-28 21:42:00,83.028,83.029,82.999,82.999,14400000.0
2008-01-28 21:43:00,82.988,83.003,82.988,82.999,17600000.0
2008-01-28 21:44:00,83.0,83.028,82.999,83.007,17000000.0
2008-01-28 21:45:00,83.02,83.027,83.014,83.014,13800000.0
2008-01-28 21:46:00,83.028,83.031,83.009,83.028,12800000.0
2008-01-28 21:47:00,83.02,83.02,83.014,83.014,4800000.0
2008-01-28 21:48:00,82.978,82.978,82.932,82.932,17600000.0
2008-01-28 21:49:00,82.916,82.916,82.899,82.899,14400000.0
2008-01-28 21:50:00,82.882,82.883,82.875,82.876,11200000.0
2008-01-28 21:51:00,82.88,82.894,82.804,82.888,12800000.0
2008-01-28 21:52:00,82.897,82.897,82.875,82.875,11200000.0
2008-01-28 21:53:00,82.865,82.872,82.862,82.862,17600000.0
2008-01-28 21:54:00,82.876,82.893,82.875,82.893,14400000.0
2008-01-28 21:55:00,82.889,82.889,82.852,82.852,8000000.0
2008-01-28 21:56:00,82.863,82.867,82.856,82.867,12800000.0
2008-01-28 21:57:00,82.846,82.857,82.846,82.852,8000000.0
2008-01-28 21:58:00,82.836,82.858,82.836,82.858,11200000.0
2008-01-28 21:59:00,82.858,82.883,82.858,82.883,8400000.0
2008-01-28 22:00:00,82.882,82.885,82.87,82.873,12800000.0
2008-01-28 22:01:00,82.876,82.88,82.794,82.875,11200000.0
2008-01-28 22:02:00,82.866,82.873,82.866,82.873,12800000.0
2008-01-28 22:03:00,82.896,82.923,82.896,82.923,6400000.0
2008-01-28 22:04:00,82.906,82.954,82.895,82.895,11200000.0
2008-01-28 22:05:00,82.974,82.989,82.974,82.974,8000000.0
2008-01-28 22:06:00,82.967,82.967,82.934,82.934,17600000.0
2008-01-28 22:07:00,82.936,82.936,82.923,82.934,12800000.0
2008-01-28 22:08:00,82.953,82.958,82.945,82.95,11200000.0
2008-01-28 22:09:00,82.934,82.96,82.934,82.96,10600000.0
2008-01-28 22:10:00,82.958,82.958,82.935,82.935,17600000.0
2008-01-28 22:11:00,82.945,82.952,82.936,82.936,8400000.0
2008-01-28 22:12:00,82.942,82.942,82.906,82.913,11200000.0
2008-01-28 22:13:00,82.913,82.925,82.91,82.91,12800000.0
2008-01-28 22:14:00,82.896,82.896,82.816,82.816,16000000.0
2008-01-28 22:15:00,82.799,82.807,82.79,82.798,16000000.0
2008-01-28 22:16:00,82.796,82.839,82.796,82.839,12800000.0
2008-01-28 22:17:00,82.848,82.862,82.835,82.835,11200000.0
2008-01-28 22:18:00,82.853,82.861,82.848,82.861,12800000.0
2008-01-28 22:19:00,82.862,82.862,82.82,82.832,13200000.0
2008-01-28 22:20:00,82.848,82.849,82.843,82.849,11200000.0
2008-01-28 22:21:00,82.845,82.845,82.838,82.844,9600000.0
2008-01-28 22:22:00,82.828,82.831,82.818,82.822,11200000.0
2008-01-28 22:23:00,82.823,82.832,82.821,82.832,12800000.0
2008-01-28 22:24:00,82.839,82.854,82.839,82.852,12800000.0
2008-01-28 22:25:00,82.85,82.861,82.833,82.861,9600000.0
2008-01-28 22:26:00,82.855,82.855,82.845,82.852,11200000.0
2008-01-28 22:27:00,82.86,82.875,82.86,82.869,12800000.0
2008-01-28 22:28:00,82.879,82.879,82.861,82.861,17000000.0
2008-01-28 22:29:00,82.869,82.881,82.869,82.881,6400000.0
2008-01-28 22:30:00,82.886,82.886,82.872,82.872,12800000.0
2008-01-28 22:31:00,82.889,82.933,82.889,82.933,10600000.0
2008-01-28 22:32:00,82.946,82.954,82.943,82.943,12800000.0
2008-01-28 22:33:00,82.945,82.945,82.931,82.933,12800000.0
2008-01-28 22:34:00,82.941,82.941,82.917,82.917,12800000.0
2008-01-28 22:35:00,82.923,82.923,82.915,82.915,12800000.0
2008-01-28 22:36:00,82.892,82.927,82.892,82.927,12800000.0
2008-01-28 22:37:00,82.937,82.943,82.932,82.932,12800000.0
2008-01-28 22:38:00,82.938,82.95,82.932,82.95,17600000.0
2008-01-28 22:39:00,82.941,82.958,82.94,82.955,12800000.0
2008-01-28 22:40:00,82.976,82.993,82.976,82.987,16000000.0
2008-01-28 22:41:00,82.987,82.987,82.978,82.978,12800000.0
2008-01-28 22:42:00,82.993,82.998,82.993,82.996,11200000.0
2008-01-28 22:43:00,83.008,83.024,82.997,83.02,8000000.0
2008-01-28 22:44:00,83.029,83.044,83.022,83.044,16000000.0
2008-01-28 22:45:00,83.069,83.092,83.069,83.088,14400000.0
2008-01-28 22:46:00,83.111,83.118,83.102,83.102,12200000.0
2008-01-28 22:47:00,83.094,83.097,83.089,83.095,12800000.0
2008-01-28 22:48:00,83.108,83.12,83.102,83.105,12800000.0
2008-01-28 22:49:00,83.104,83.104,83.057,83.057,11200000.0
2008-01-28 22:50:00,83.045,83.073,83.045,83.064,17600000.0
2008-01-28 22:51:00,83.06,83.06,83.035,83.035,8000000.0
2008-01-28 22:52:00,83.026,83.035,83.013,83.03,14400000.0
2008-01-28 22:53:00,83.017,83.029,83.017,83.029,11200000.0
2008-01-28 22:54:00,83.027,83.039,83.025,83.038,11200000.0
2008-01-28 22:55:00,83.043,83.043,83.035,83.038,12800000.0
2008-01-28 22:56:00,83.041,83.052,83.035,83.046,12800000.0
2008-01-28 22:57:00,83.04,83.052,83.039,83.039,11200000.0
2008-01-28 22:58:00,83.031,83.033,83.022,83.022,14400000.0
2008-01-28 22:59:00,83.018,83.029,83.005,83.029,11200000.0
2008-01-28 23:00:00,83.017,83.017,83.001,83.003,13200000.0
2008-01-28 23:01:00,83.001,83.001,82.982,82.985,12800000.0
2008-01-28 23:02:00,82.984,82.984,82.979,82.982,12800000.0
2008-01-28 23:03:00,82.996,83.002,82.984,82.99,12800000.0
2008-01-28 23:04:00,82.992,82.995,82.985,82.985,11200000.0
2008-01-28 23:05:00,82.967,82.981,82.943,82.981,11200000.0
2008-01-28 23:06:00,82.978,82.99,82.978,82.982,18000000.0
2008-01-28 23:07:00,82.988,82.998,82.97,82.984,11200000.0
2008-01-28 23:08:00,82.985,82.991,82.976,82.976,11200000.0
2008-01-28 23:09:00,82.975,83.033,82.975,83.033,9600000.0
2008-01-28 23:10:00,83.031,83.057,83.031,83.045,11200000.0
2008-01-28 23:11:00,83.079,83.079,83.068,83.078,12200000.0
2008-01-28 23:12:00,83.077,83.086,83.073,83.077,14400000.0
2008-01-28 23:13:00,83.078,83.078,83.068,83.071,13800000.0
2008-01-28 23:14:00,83.069,83.069,83.051,83.051,17600000.0
2008-01-28 23:15:00,83.041,83.041,83.023,83.023,12800000.0
2008-01-28 23:16:00,83.02,83.027,83.017,83.027,12800000.0
2008-01-28 23:17:00,83.033,83.034,83.022,83.029,17600000.0
2008-01-28 23:18:00,83.034,83.042,83.027,83.039,11200000.0
2008-01-28 23:19:00,83.036,83.042,83.025,83.025,13200000.0
2008-01-28 23:20:00,83.042,83.05,83.025,83.031,12800000.0
2008-01-28 23:21:00,83.042,83.063,83.042,83.051,12200000.0
2008-01-28 23:22:00,83.061,83.065,83.058,83.06,12800000.0
2008-01-28 23:23:00,83.056,83.063,83.056,83.063,13200000.0
2008-01-28 23:24:00,83.051,83.055,83.05,83.051,13200000.0
2008-01-28 23:25:00,83.044,83.044,82.953,83.044,11200000.0
2008-01-28 23:26:00,83.04,83.049,83.034,83.049,15400000.0
2008-01-28 23:27:00,83.04,83.051,83.033,83.05,16000000.0
2008-01-28 23:28:00,83.048,83.048,83.029,83.035,12800000.0
2008-01-28 23:29:00,83.031,83.059,83.031,83.054,11200000.0
2008-01-28 23:30:00,83.074,83.074,83.066,83.068,12800000.0
2008-01-28 23:31:00,83.065,83.079,83.049,83.079,11200000.0
2008-01-28 23:32:00,83.079,83.081,83.059,83.063,17600000.0
2008-01-28 23:33:00,83.061,83.061,83.033,83.033,14400000.0
2008-01-28 23:34:00,83.033,83.037,83.026,83.037,14400000.0
2008-01-28 23:35:00,83.02,83.021,83.006,83.007,12200000.0
2008-01-28 23:36:00,83.002,83.007,82.998,83.006,12800000.0
2008-01-28 23:37:00,83.019,83.029,83.009,83.023,16000000.0
2008-01-28 23:38:00,83.018,83.018,83.006,83.006,11200000.0
2008-01-28 23:39:00,83.009,83.011,82.918,83.005,11200000.0
2008-01-28 23:40:00,83.006,83.018,82.992,83.015,12800000.0
2008-01-28 23:41:00,83.019,83.028,83.016,83.028,12800000.0
2008-01-28 23:42:00,83.021,83.021,83.007,83.007,14400000.0
2008-01-28 23:43:00,82.995,83.009,82.995,83.009,10600000.0
2008-01-28 23:44:00,83.013,83.013,83.004,83.008,12800000.0
2008-01-28 23:45:00,83.003,83.038,83.003,83.038,15400000.0
2008-01-28 23:46:00,83.069,83.075,83.066,83.072,11200000.0
2008-01-28 23:47:00,83.059,83.059,83.017,83.017,12800000.0
2008-01-28 23:48:00,82.996,83.034,82.996,83.03,12800000.0
2008-01-28 23:49:00,83.022,83.023,83.018,83.018,11200000.0
2008-01-28 23:50:00,83.036,83.036,83.023,83.023,11200000.0
2008-01-28 23:51:00,82.945,83.041,82.945,83.036,11200000.0
2008-01-28 23:52:00,83.021,83.047,83.021,83.043,14400000.0
2008-01-28 23:53:00,83.048,83.051,83.042,83.042,14400000.0
2008-01-28 23:54:00,83.045,83.051,83.041,83.041,11200000.0
2008-01-28 23:55:00,83.031,83.047,83.026,83.042,12800000.0
2008-01-28 23:56:00,83.039,83.039,83.019,83.028,12800000.0
2008-01-28 23:57:00,83.035,83.035,83.012,83.027,12200000.0
2008-01-28 23:58:00,83.032,83.037,83.027,83.037,11200000.0
2008-01-28 23:59:00,83.051,83.063,83.044,83.051,14400000.0
2008-01-29 00:00:00,83.054,83.056,83.035,83.056,12800000.0
2008-01-29 00:01:00,83.065,83.067,83.062,83.064,11200000.0
2008-01-29 00:02:00,83.069,83.08,83.065,83.074,12800000.0
2008-01-29 00:03:00,83.11,83.135,83.1,83.135,11200000.0
2008-01-29 00:04:00,83.155,83.169,83.145,83.145,15200000.0
2008-01-29 00:05:00,83.111,83.134,83.111,83.134,12800000.0
2008-01-29 00:06:00,83.143,83.143,83.127,83.136,10600000.0
2008-01-29 00:07:00,83.146,83.196,83.146,83.196,12800000.0
2008-01-29 00:08:00,83.208,83.21,83.199,83.208,12800000.0
2008-01-29 00:09:00,83.222,83.229,83.206,83.222,12800000.0
2008-01-29 00:10:00,83.236,83.244,83.231,83.232,12800000.0
2008-01-29 00:11:00,83.221,83.238,83.221,83.238,11200000.0
2008-01-29 00:12:00,83.248,83.255,83.243,83.243,11200000.0
2008-01-29 00:13:00,83.246,83.252,83.245,83.249,17600000.0
2008-01-29 00:14:00,83.245,83.255,83.245,83.255,11200000.0
2008-01-29 00:15:00,83.244,83.248,83.243,83.248,8000000.0
2008-01-29 00:16:00,83.235,83.235,83.21,83.225,11200000.0
2008-01-29 00:17:00,83.228,83.24,83.226,83.24,12800000.0
2008-01-29 00:18:00,83.247,83.317,83.247,83.317,11200000.0
2008-01-29 00:19:00,83.329,83.354,83.329,83.354,11200000.0
2008-01-29 00:20:00,83.334,83.334,83.259,83.32,14400000.0
2008-01-29 00:21:00,83.327,83.335,83.327,83.33,11200000.0
2008-01-29 00:22:00,83.312,83.32,83.303,83.307,18000000.0
2008-01-29 00:23:00,83.301,83.307,83.3,83.301,12200000.0
2008-01-29 00:24:00,83.308,83.323,83.295,83.323,17000000.0
2008-01-29 00:25:00,83.327,83.327,83.305,83.309,11200000.0
2008-01-29 00:26:00,83.315,83.32,83.306,83.306,11200000.0
2008-01-29 00:27:00,83.321,83.327,83.315,83.327,12800000.0
2008-01-29 00:28:00,83.329,83.332,83.322,83.322,12800000.0
2008-01-29 00:29:00,83.323,83.331,83.323,83.329,14400000.0
2008-01-29 00:30:00,83.33,83.343,83.33,83.334,12800000.0
2008-01-29 00:31:00,83.311,83.311,83.298,83.302,14400000.0
2008-01-29 00:32:00,83.308,83.313,83.306,83.307,14400000.0
2008-01-29 00:33:00,83.313,83.313,83.297,83.307,10600000.0
2008-01-29 00:34:00,83.295,83.302,83.294,83.3,17600000.0
2008-01-29 00:35:00,83.299,83.299,83.286,83.294,11200000.0
2008-01-29 00:36:00,83.291,83.291,83.267,83.267,12800000.0
2008-01-29 00:37:00,83.272,83.284,83.272,83.282,11600000.0
2008-01-29 00:38:00,83.285,83.305,83.275,83.305,13800000.0
2008-01-29 00:39:00,83.289,83.295,83.282,83.282,11200000.0
2008-01-29 00:40:00,83.272,83.299,83.272,83.299,12800000.0
2008-01-29 00:41:00,83.278,83.298,83.277,83.277,11200000.0
2008-01-29 00:42:00,83.295,83.295,83.276,83.289,11200000.0
2008-01-29 00:43:00,83.295,83.304,83.295,83.304,12800000.0
2008-01-29 00:44:00,83.314,83.319,83.293,83.299,17600000.0
2008-01-29 00:45:00,83.301,83.314,83.294,83.314,15400000.0
2008-01-29 00:46:00,83.311,83.311,83.297,83.299,16000000.0
2008-01-29 00:47:00,83.299,83.299,83.283,83.285,11200000.0
2008-01-29 00:48:00,83.275,83.275,83.251,83.251,11200000.0
2008-01-29 00:49:00,83.238,83.252,83.238,83.252,10600000.0
2008-01-29 00:50:00,83.243,83.243,83.207,83.207,11200000.0
2008-01-29 00:51:00,83.21,83.226,83.209,83.226,11200000.0
2008-01-29 00:52:00,83.224,83.228,83.218,83.22,14400000.0
2008-01-29 00:53:00,83.238,83.238,83.22,83.235,16000000.0
2008-01-29 00:54:00,83.256,83.262,83.255,83.262,16000000.0
2008-01-29 00:55:00,83.24,83.24,83.224,83.227,11200000.0
2008-01-29 00:56:00,83.235,83.243,83.229,83.231,14400000.0
2008-01-29 00:57:00,83.218,83.23,83.218,83.221,17000000.0
2008-01-29 00:58:00,83.218,83.224,83.198,83.223,11200000.0
2008-01-29 00:59:00,83.224,83.228,83.211,83.211,12800000.0
2008-01-29 01:00:00,83.182,83.197,83.182,83.196,9600000.0
2008-01-29 01:01:00,83.18,83.193,83.167,83.193,17600000.0
2008-01-29 01:02:00,83.206,83.21,83.192,83.21,11600000.0
2008-01-29 01:03:00,83.189,83.216,83.189,83.201,11200000.0
2008-01-29 01:04:00,83.191,83.191,83.176,83.176,11600000.0
2008-01-29 01:05:00,83.148,83.156,83.148,83.149,12800000.0
2008-01-29 01:06:00,83.155,83.183,83.155,83.183,11200000.0
2008-01-29 01:07:00,83.188,83.188,83.177,83.177,11200000.0
2008-01-29 01:08:00,83.181,83.181,83.164,83.176,11600000.0
2008-01-29 01:09:00,83.167,83.167,83.14,83.155,12800000.0
2008-01-29 01:10:00,83.128,83.139,83.126,83.139,17600000.0
2008-01-29 01:11:00,83.037,83.131,83.037,83.122,11200000.0
2008-01-29 01:12:00,83.125,83.126,83.117,83.121,12800000.0
2008-01-29 01:13:00,83.136,83.136,83.119,83.123,11200000.0
2008-01-29 01:14:00,83.132,83.132,83.122,83.123,11200000.0
2008-01-29 01:15:00,83.121,83.13,83.121,83.128,11200000.0
2008-01-29 01:16:00,83.12,83.12,83.102,83.102,11200000.0
2008-01-29 01:17:00,83.106,83.114,83.096,83.114,11200000.0
2008-01-29 01:18:00,83.111,83.111,83.101,83.101,11200000.0
2008-01-29 01:19:00,83.08,83.08,83.056,83.069,16000000.0
2008-01-29 01:20:00,83.064,83.067,83.052,83.053,16000000.0
2008-01-29 01:21:00,83.05,83.05,83.035,83.035,10600000.0
2008-01-29 01:22:00,83.024,83.032,83.005,83.016,12800000.0
2008-01-29 01:23:00,83.011,83.011,82.988,82.988,12800000.0
2008-01-29 01:24:00,83.009,83.022,83.009,83.016,12200000.0
2008-01-29 01:25:00,83.036,83.062,83.036,83.047,13800000.0
2008-01-29 01:26:00,83.054,83.055,83.04,83.049,11200000.0
2008-01-29 01:27:00,83.041,83.049,83.034,83.034,11200000.0
2008-01-29 01:28:00,83.009,83.026,83.007,83.026,17600000.0
2008-01-29 01:29:00,83.026,83.026,83.016,83.022,12800000.0
2008-01-29 01:30:00,83.023,83.03,83.005,83.027,11200000.0
2008-01-29 01:31:00,83.038,83.062,83.036,83.062,12800000.0
2008-01-29 01:32:00,83.111,83.117,83.111,83.116,11200000.0
2008-01-29 01:33:00,83.108,83.108,83.071,83.077,12800000.0
2008-01-29 01:34:00,83.048,83.062,83.048,83.056,18000000.0
2008-01-29 01:35:00,83.063,83.065,83.052,83.065,11200000.0
2008-01-29 01:36:00,83.069,83.075,83.064,83.064,12800000.0
2008-01-29 01:37:00,83.076,83.083,83.071,83.081,14400000.0
2008-01-29 01:38:00,83.11,83.113,83.102,83.105,17600000.0
2008-01-29 01:39:00,83.101,83.101,83.003,83.081,13200000.0
2008-01-29 01:40:00,83.089,83.103,83.087,83.092,12800000.0
2008-01-29 01:41:00,83.11,83.11,83.088,83.088,12800000.0
2008-01-29 01:42:00,83.109,83.109,83.094,83.094,11200000.0
2008-01-29 01:43:00,83.08,83.087,83.08,83.087,11200000.0
2008-01-29 01:44:00,83.092,83.1,83.086,83.1,11600000.0
2008-01-29 01:45:00,83.106,83.106,83.101,83.104,10600000.0
2008-01-29 01:46:00,83.093,83.107,83.093,83.104,11200000.0
2008-01-29 01:47:00,83.106,83.106,83.082,83.095,17600000.0
2008-01-29 01:48:00,83.096,83.1,83.083,83.098,12800000.0
2008-01-29 01:49:00,83.107,83.123,83.107,83.123,11200000.0
2008-01-29 01:50:00,83.134,83.147,83.129,83.147,16000000.0
2008-01-29 01:51:00,83.145,83.18,83.145,83.18,17600000.0
2008-01-29 01:52:00,83.184,83.19,83.175,83.19,12800000.0
2008-01-29 01:53:00,83.186,83.186,83.164,83.164,13800000.0
2008-01-29 01:54:00,83.168,83.193,83.168,83.193,12800000.0
2008-01-29 01:55:00,83.203,83.221,83.203,83.221,11200000.0
2008-01-29 01:56:00,83.214,83.214,83.185,83.185,16000000.0
2008-01-29 01:57:00,83.183,83.197,83.179,83.188,10600000.0
2008-01-29 01:58:00,83.201,83.201,83.187,83.193,17600000.0
2008-01-29 01:59:00,83.195,83.195,83.183,83.184,12800000.0
2008-01-29 02:00:00,83.185,83.2,83.177,83.2,16000000.0
2008-01-29 02:01:00,83.228,83.228,83.217,83.222,11600000.0
2008-01-29 02:02:00,83.217,83.217,83.196,83.206,19200000.0
2008-01-29 02:03:00,83.211,83.225,83.211,83.225,12800000.0
2008-01-29 02:04:00,83.222,83.222,83.202,83.202,14800000.0
2008-01-29 02:05:00,83.191,83.191,83.179,83.18,12800000.0
2008-01-29 02:06:00,83.198,83.21,83.198,83.206,12800000.0
2008-01-29 02:07:00,83.221,83.238,83.217,83.237,20800000.0
2008-01-29 02:08:00,83.246,83.257,83.246,83.246,17600000.0
2008-01-29 02:09:00,83.26,83.26,83.238,83.238,14400000.0
2008-01-29 02:10:00,83.233,83.239,83.229,83.229,12800000.0
2008-01-29 02:11:00,83.238,83.238,83.211,83.228,12800000.0
2008-01-29 02:12:00,83.226,83.228,83.2,83.218,12800000.0
2008-01-29 02:13:00,83.21,83.21,83.195,83.195,16000000.0
2008-01-29 02:14:00,83.221,83.221,83.206,83.206,12200000.0
2008-01-29 02:15:00,83.206,83.223,83.206,83.223,12800000.0
2008-01-29 02:16:00,83.225,83.225,83.189,83.192,17400000.0
2008-01-29 02:17:00,83.172,83.179,83.167,83.172,11200000.0
2008-01-29 02:18:00,83.169,83.169,83.156,83.167,12800000.0
2008-01-29 02:19:00,83.15,83.152,83.137,83.152,11200000.0
2008-01-29 02:20:00,83.148,83.15,83.144,83.15,14400000.0
2008-01-29 02:21:00,83.166,83.177,83.157,83.165,17600000.0
2008-01-29 02:22:00,83.175,83.188,83.174,83.188,12800000.0
2008-01-29 02:23:00,83.19,83.21,83.19,83.208,11200000.0
2008-01-29 02:24:00,83.202,83.202,83.185,83.188,11200000.0
2008-01-29 02:25:00,83.184,83.184,83.135,83.16,24400000.0
2008-01-29 02:26:00,83.168,83.174,83.159,83.174,11200000.0
2008-01-29 02:27:00,83.176,83.205,83.176,83.196,13200000.0
2008-01-29 02:28:00,83.193,83.196,83.181,83.196,11200000.0
2008-01-29 02:29:00,83.202,83.204,83.192,83.192,10600000.0
2008-01-29 02:30:00,83.182,83.191,83.171,83.179,16000000.0
2008-01-29 02:31:00,83.168,83.168,83.157,83.162,14400000.0
2008-01-29 02:32:00,83.155,83.165,83.148,83.148,16000000.0
2008-01-29 02:33:00,83.161,83.167,83.155,83.155,11200000.0
2008-01-29 02:34:00,83.158,83.158,83.152,83.158,11600000.0
2008-01-29 02:35:00,83.15,83.151,83.133,83.151,12800000.0
2008-01-29 02:36:00,83.157,83.158,83.144,83.144,16000000.0
2008-01-29 02:37:00,83.157,83.161,83.138,83.161,12800000.0
2008-01-29 02:38:00,83.149,83.177,83.149,83.172,11200000.0
2008-01-29 02:39:00,83.178,83.179,83.158,83.158,11200000.0
2008-01-29 02:40:00,83.162,83.169,83.162,83.163,10600000.0
2008-01-29 02:41:00,83.158,83.169,83.158,83.169,12800000.0
2008-01-29 02:42:00,83.169,83.173,83.158,83.173,12800000.0
2008-01-29 02:43:00,83.171,83.172,83.16,83.16,26000000.0
2008-01-29 02:44:00,83.153,83.161,83.153,83.161,17600000.0
2008-01-29 02:45:00,83.135,83.138,83.131,83.132,16000000.0
2008-01-29 02:46:00,83.123,83.123,83.101,83.101,17600000.0
2008-01-29 02:47:00,83.086,83.107,83.083,83.107,16000000.0
2008-01-29 02:48:00,83.106,83.113,83.103,83.113,11200000.0
2008-01-29 02:49:00,83.108,83.12,83.099,83.099,16000000.0
2008-01-29 02:50:00,83.094,83.094,83.079,83.087,16000000.0
2008-01-29 02:51:00,83.08,83.087,83.068,83.068,16000000.0
2008-01-29 02:52:00,83.06,83.06,83.038,83.038,11200000.0
2008-01-29 02:53:00,83.048,83.077,83.001,83.077,12800000.0
2008-01-29 02:54:00,83.072,83.072,83.018,83.018,12800000.0
2008-01-29 02:55:00,82.998,83.026,82.998,83.026,12800000.0
2008-01-29 02:56:00,82.997,83.003,82.981,82.981,22400000.0
2008-01-29 02:57:00,82.987,83.004,82.987,83.0,11200000.0
2008-01-29 02:58:00,83.015,83.015,83.002,83.007,17600000.0
2008-01-29 02:59:00,83.022,83.022,83.011,83.022,16000000.0
2008-01-29 03:00:00,83.013,83.013,83.004,83.006,11600000.0
2008-01-29 03:01:00,83.002,83.002,82.974,82.986,13200000.0
2008-01-29 03:02:00,83.001,83.008,82.991,83.008,12800000.0
2008-01-29 03:03:00,83.009,83.022,83.009,83.022,12800000.0
2008-01-29 03:04:00,83.03,83.044,83.03,83.032,28200000.0
2008-01-29 03:05:00,83.038,83.048,83.032,83.042,17600000.0
2008-01-29 03:06:00,83.052,83.052,83.031,83.031,17600000.0
2008-01-29 03:07:00,83.011,83.033,83.011,83.026,11200000.0
2008-01-29 03:08:00,83.031,83.039,83.026,83.033,17600000.0
2008-01-29 03:09:00,83.033,83.039,83.025,83.035,14400000.0
2008-01-29 03:10:00,83.029,83.039,83.029,83.039,16000000.0
2008-01-29 03:11:00,83.041,83.056,83.041,83.056,12800000.0
2008-01-29 03:12:00,83.05,83.07,83.05,83.068,12800000.0
2008-01-29 03:13:00,83.075,83.077,83.056,83.056,14400000.0
2008-01-29 03:14:00,83.051,83.053,83.047,83.053,11200000.0
2008-01-29 03:15:00,83.043,83.043,83.008,83.026,17600000.0
2008-01-29 03:16:00,83.021,83.021,82.98,82.98,11200000.0
2008-01-29 03:17:00,83.02,83.039,83.017,83.027,12800000.0
2008-01-29 03:18:00,83.017,83.079,83.017,83.079,12800000.0
2008-01-29 03:19:00,83.096,83.098,83.087,83.095,16000000.0
2008-01-29 03:20:00,83.096,83.101,83.06,83.06,9600000.0
2008-01-29 03:21:00,83.037,83.046,83.037,83.037,11600000.0
2008-01-29 03:22:00,83.015,83.015,82.99,82.997,12800000.0
2008-01-29 03:23:00,82.984,82.989,82.979,82.989,17600000.0
2008-01-29 03:24:00,82.986,82.994,82.975,82.975,11200000.0
2008-01-29 03:25:00,82.967,82.967,82.951,82.951,19200000.0
2008-01-29 03:26:00,82.929,82.929,82.92,82.925,12800000.0
2008-01-29 03:27:00,82.93,82.946,82.923,82.946,12800000.0
2008-01-29 03:28:00,82.975,82.975,82.95,82.954,11200000.0
2008-01-29 03:29:00,82.947,82.947,82.926,82.926,11200000.0
2008-01-29 03:30:00,82.944,82.953,82.941,82.953,12800000.0
2008-01-29 03:31:00,82.943,82.943,82.906,82.906,32000000.0
2008-01-29 03:32:00,82.909,82.916,82.908,82.911,17600000.0
2008-01-29 03:33:00,82.931,82.946,82.931,82.946,12800000.0
2008-01-29 03:34:00,82.964,82.965,82.956,82.959,12800000.0
2008-01-29 03:35:00,82.962,82.965,82.951,82.961,14400000.0
2008-01-29 03:36:00,82.956,82.963,82.956,82.957,11200000.0
2008-01-29 03:37:00,82.944,82.972,82.944,82.965,17600000.0
2008-01-29 03:38:00,82.967,82.967,82.937,82.937,12800000.0
2008-01-29 03:39:00,82.927,82.946,82.927,82.946,17600000.0
2008-01-29 03:40:00,82.961,82.968,82.961,82.968,12800000.0
2008-01-29 03:41:00,82.983,82.983,82.957,82.976,12800000.0
2008-01-29 03:42:00,82.966,82.985,82.962,82.965,17600000.0
2008-01-29 03:43:00,82.965,82.982,82.965,82.982,14400000.0
2008-01-29 03:44:00,82.988,82.988,82.959,82.959,28200000.0
2008-01-29 03:45:00,82.965,82.995,82.965,82.995,14400000.0
2008-01-29 03:46:00,83.0,83.003,82.989,82.989,12800000.0
2008-01-29 03:47:00,82.976,82.985,82.971,82.983,12800000.0
2008-01-29 03:48:00,82.993,83.022,82.993,83.022,16000000.0
2008-01-29 03:49:00,83.047,83.047,83.025,83.025,12800000.0
2008-01-29 03:50:00,83.01,83.012,83.001,83.003,12800000.0
2008-01-29 03:51:00,82.988,82.988,82.964,82.964,12800000.0
2008-01-29 03:52:00,82.952,82.966,82.945,82.966,12800000.0
2008-01-29 03:53:00,82.975,82.982,82.975,82.98,11200000.0
2008-01-29 03:54:00,82.967,82.967,82.943,82.943,10600000.0
2008-01-29 03:55:00,82.918,82.918,82.892,82.892,11200000.0
2008-01-29 03:56:00,82.898,82.915,82.898,82.915,12800000.0
2008-01-29 03:57:00,82.934,82.949,82.92,82.929,11200000.0
2008-01-29 03:58:00,82.901,82.908,82.895,82.895,12800000.0
2008-01-29 03:59:00,82.887,82.887,82.875,82.875,17600000.0
2008-01-29 04:00:00,82.874,82.884,82.853,82.867,14400000.0
2008-01-29 04:01:00,82.885,82.887,82.871,82.879,11200000.0
2008-01-29 04:02:00,82.877,82.885,82.858,82.885,12800000.0
2008-01-29 04:03:00,82.783,82.895,82.783,82.895,11200000.0
2008-01-29 04:04:00,82.911,82.915,82.91,82.914,9600000.0
2008-01-29 04:05:00,82.938,82.939,82.916,82.917,13800000.0
2008-01-29 04:06:00,82.931,82.949,82.931,82.949,9600000.0
2008-01-29 04:07:00,82.935,82.935,82.913,82.913,12800000.0
2008-01-29 04:08:00,82.914,82.916,82.901,82.913,12800000.0
2008-01-29 04:09:00,82.894,82.894,82.869,82.874,11200000.0
2008-01-29 04:10:00,82.888,82.899,82.886,82.897,16000000.0
2008-01-29 04:11:00,82.912,82.913,82.908,82.909,7400000.0
2008-01-29 04:12:00,82.906,82.907,82.897,82.902,12800000.0
2008-01-29 04:13:00,82.893,82.9,82.888,82.897,17600000.0
2008-01-29 04:14:00,82.899,82.9,82.885,82.9,11200000.0
2008-01-29 04:15:00,82.898,82.898,82.883,82.883,16000000.0
2008-01-29 04:16:00,82.858,82.865,82.821,82.825,14400000.0
2008-01-29 04:17:00,82.82,82.82,82.805,82.805,17600000.0
2008-01-29 04:18:00,82.797,82.807,82.77,82.77,12800000.0
2008-01-29 04:19:00,82.785,82.805,82.779,82.805,34600000.0
2008-01-29 04:20:00,82.798,82.814,82.798,82.814,8000000.0
2008-01-29 04:21:00,82.816,82.824,82.814,82.814,10600000.0
2008-01-29 04:22:00,82.806,82.806,82.788,82.798,12800000.0
2008-01-29 04:23:00,82.785,82.785,82.764,82.764,12800000.0
2008-01-29 04:24:00,82.756,82.757,82.737,82.737,16000000.0
2008-01-29 04:25:00,82.723,82.723,82.69,82.69,16000000.0
2008-01-29 04:26:00,82.684,82.684,82.654,82.667,12800000.0
2008-01-29 04:27:00,82.68,82.691,82.658,82.658,18000000.0
2008-01-29 04:28:00,82.655,82.664,82.655,82.661,12800000.0
2008-01-29 04:29:00,82.637,82.645,82.606,82.606,16000000.0
2008-01-29 04:30:00,82.604,82.62,82.548,82.62,11200000.0
2008-01-29 04:31:00,82.62,82.622,82.574,82.574,12800000.0
2008-01-29 04:32:00,82.587,82.587,82.56,82.56,17600000.0
2008-01-29 04:33:00,82.56,82.587,82.56,82.587,12800000.0
2008-01-29 04:34:00,82.579,82.591,82.579,82.589,14400000.0
2008-01-29 04:35:00,82.609,82.616,82.607,82.61,11200000.0
2008-01-29 04:36:00,82.615,82.615,82.603,82.603,10600000.0
2008-01-29 04:37:00,82.6,82.617,82.6,82.617,12800000.0
2008-01-29 04:38:00,82.609,82.613,82.568,82.568,16000000.0
2008-01-29 04:39:00,82.584,82.598,82.576,82.598,14400000.0
2008-01-29 04:40:00,82.585,82.598,82.585,82.585,12800000.0
2008-01-29 04:41:00,82.568,82.576,82.559,82.57,11200000.0
2008-01-29 04:42:00,82.573,82.576,82.534,82.534,11200000.0
2008-01-29 04:43:00,82.549,82.556,82.542,82.549,17600000.0
2008-01-29 04:44:00,82.56,82.56,82.543,82.556,17600000.0
2008-01-29 04:45:00,82.55,82.557,82.54,82.557,11200000.0
2008-01-29 04:46:00,82.539,82.547,82.538,82.547,12800000.0
2008-01-29 04:47:00,82.559,82.571,82.557,82.557,16000000.0
2008-01-29 04:48:00,82.557,82.579,82.557,82.579,11200000.0
2008-01-29 04:49:00,82.582,82.582,82.575,82.579,13200000.0
2008-01-29 04:50:00,82.568,82.574,82.567,82.568,17600000.0
2008-01-29 04:51:00,82.559,82.566,82.55,82.566,15400000.0
2008-01-29 04:52:00,82.558,82.585,82.558,82.585,12800000.0
2008-01-29 04:53:00,82.597,82.597,82.585,82.585,13200000.0
2008-01-29 04:54:00,82.572,82.583,82.572,82.58,33600000.0
2008-01-29 04:55:00,82.599,82.617,82.599,82.617,11200000.0
2008-01-29 04:56:00,82.616,82.626,82.61,82.616,16000000.0
2008-01-29 04:57:00,82.598,82.62,82.598,82.611,17600000.0
2008-01-29 04:58:00,82.629,82.639,82.624,82.639,14400000.0
2008-01-29 04:59:00,82.649,82.663,82.645,82.663,17600000.0
2008-01-29 05:00:00,82.66,82.668,82.658,82.658,17600000.0
2008-01-29 05:01:00,82.652,82.663,82.652,82.656,14400000.0
2008-01-29 05:02:00,82.666,82.671,82.665,82.67,18000000.0
2008-01-29 05:03:00,82.673,82.674,82.669,82.669,17600000.0
2008-01-29 05:04:00,82.665,82.665,82.655,82.66,12800000.0
2008-01-29 05:05:00,82.669,82.669,82.658,82.666,12800000.0
2008-01-29 05:06:00,82.685,82.697,82.684,82.697,11200000.0
2008-01-29 05:07:00,82.692,82.692,82.68,82.685,11200000.0
2008-01-29 05:08:00,82.682,82.682,82.674,82.674,11200000.0
2008-01-29 05:09:00,82.677,82.71,82.677,82.707,11200000.0
2008-01-29 05:10:00,82.707,82.707,82.703,82.705,12800000.0
2008-01-29 05:11:00,82.699,82.699,82.69,82.691,11200000.0
2008-01-29 05:12:00,82.679,82.69,82.679,82.679,18000000.0
2008-01-29 05:13:00,82.691,82.699,82.686,82.699,11200000.0
2008-01-29 05:14:00,82.683,82.695,82.678,82.678,16000000.0
2008-01-29 05:15:00,82.675,82.675,82.645,82.645,12800000.0
2008-01-29 05:16:00,82.624,82.629,82.613,82.621,16000000.0
2008-01-29 05:17:00,82.626,82.634,82.614,82.614,18000000.0
2008-01-29 05:18:00,82.628,82.628,82.611,82.618,10600000.0
2008-01-29 05:19:00,82.613,82.63,82.613,82.63,17600000.0
2008-01-29 05:20:00,82.64,82.643,82.63,82.63,12800000.0
2008-01-29 05:21:00,82.646,82.653,82.637,82.653,17600000.0
2008-01-29 05:22:00,82.643,82.645,82.637,82.64,24400000.0
2008-01-29 05:23:00,82.655,82.665,82.648,82.654,18000000.0
2008-01-29 05:24:00,82.656,82.669,82.652,82.666,12800000.0
2008-01-29 05:25:00,82.674,82.674,82.658,82.668,12800000.0
2008-01-29 05:26:00,82.658,82.662,82.648,82.662,11200000.0
2008-01-29 05:27:00,82.625,82.626,82.61,82.614,12800000.0
2008-01-29 05:28:00,82.585,82.596,82.581,82.596,11200000.0
2008-01-29 05:29:00,82.614,82.625,82.614,82.62,17600000.0
2008-01-29 05:30:00,82.602,82.613,82.596,82.613,16000000.0
2008-01-29 05:31:00,82.614,82.623,82.613,82.613,11600000.0
2008-01-29 05:32:00,82.61,82.61,82.598,82.6,12800000.0
2008-01-29 05:33:00,82.596,82.599,82.592,82.593,11200000.0
2008-01-29 05:34:00,82.577,82.577,82.564,82.569,16000000.0
2008-01-29 05:35:00,82.578,82.588,82.578,82.583,11200000.0
2008-01-29 05:36:00,82.581,82.581,82.568,82.568,12800000.0
2008-01-29 05:37:00,82.565,82.572,82.561,82.572,13200000.0
2008-01-29 05:38:00,82.573,82.594,82.57,82.589,11600000.0
2008-01-29 05:39:00,82.587,82.597,82.58,82.58,12600000.0
2008-01-29 05:40:00,82.614,82.627,82.614,82.626,11200000.0
2008-01-29 05:41:00,82.626,82.632,82.626,82.631,9600000.0
2008-01-29 05:42:00,82.629,82.629,82.617,82.626,11200000.0
2008-01-29 05:43:00,82.635,82.641,82.633,82.638,12800000.0
2008-01-29 05:44:00,82.646,82.65,82.626,82.626,14400000.0
2008-01-29 05:45:00,82.622,82.628,82.618,82.627,12800000.0
2008-01-29 05:46:00,82.631,82.636,82.618,82.618,12800000.0
2008-01-29 05:47:00,82.641,82.645,82.63,82.631,12800000.0
2008-01-29 05:48:00,82.616,82.65,82.616,82.65,10600000.0
2008-01-29 05:49:00,82.661,82.669,82.653,82.653,12800000.0
2008-01-29 05:50:00,82.666,82.688,82.665,82.688,12800000.0
2008-01-29 05:51:00,82.703,82.703,82.684,82.693,16000000.0
2008-01-29 05:52:00,82.69,82.706,82.69,82.706,16000000.0
2008-01-29 05:53:00,82.71,82.714,82.696,82.696,12800000.0
2008-01-29 05:54:00,82.702,82.714,82.702,82.706,11200000.0
2008-01-29 05:55:00,82.705,82.713,82.698,82.7,16000000.0
2008-01-29 05:56:00,82.701,82.707,82.7,82.7,17600000.0
2008-01-29 05:57:00,82.702,82.713,82.702,82.713,11200000.0
2008-01-29 05:58:00,82.703,82.711,82.703,82.703,11000000.0
2008-01-29 05:59:00,82.704,82.713,82.7,82.702,17600000.0
2008-01-29 06:00:00,82.693,82.713,82.693,82.704,12800000.0
2008-01-29 06:01:00,82.703,82.706,82.693,82.693,8000000.0
2008-01-29 06:02:00,82.689,82.712,82.689,82.697,17600000.0
2008-01-29 06:03:00,82.706,82.718,82.705,82.716,12800000.0
2008-01-29 06:04:00,82.726,82.733,82.715,82.719,12200000.0
2008-01-29 06:05:00,82.715,82.719,82.698,82.719,11200000.0
2008-01-29 06:06:00,82.722,82.729,82.718,82.725,11200000.0
2008-01-29 06:07:00,82.722,82.726,82.715,82.715,11200000.0
2008-01-29 06:08:00,82.697,82.703,82.695,82.696,17600000.0
2008-01-29 06:09:00,82.688,82.701,82.683,82.701,12800000.0
2008-01-29 06:10:00,82.687,82.704,82.68,82.68,11200000.0
2008-01-29 06:11:00,82.705,82.714,82.705,82.714,35600000.0
2008-01-29 06:12:00,82.725,82.729,82.721,82.721,11200000.0
2008-01-29 06:13:00,82.728,82.749,82.727,82.746,14400000.0
2008-01-29 06:14:00,82.751,82.768,82.749,82.768,17000000.0
2008-01-29 06:15:00,82.755,82.759,82.749,82.757,12800000.0
2008-01-29 06:16:00,82.775,82.791,82.775,82.781,14400000.0
2008-01-29 06:17:00,82.784,82.79,82.765,82.79,14400000.0
2008-01-29 06:18:00,82.766,82.779,82.682,82.766,11200000.0
2008-01-29 06:19:00,82.772,82.772,82.759,82.764,11200000.0
2008-01-29 06:20:00,82.747,82.747,82.73,82.73,12800000.0
2008-01-29 06:21:00,82.65,82.764,82.65,82.717,12800000.0
2008-01-29 06:22:00,82.701,82.709,82.691,82.691,15400000.0
2008-01-29 06:23:00,82.678,82.696,82.678,82.696,10600000.0
2008-01-29 06:24:00,82.703,82.715,82.697,82.71,14400000.0
2008-01-29 06:25:00,82.715,82.728,82.711,82.717,17600000.0
2008-01-29 06:26:00,82.727,82.764,82.727,82.764,11200000.0
2008-01-29 06:27:00,82.754,82.763,82.752,82.763,14400000.0
2008-01-29 06:28:00,82.754,82.763,82.754,82.763,16000000.0
2008-01-29 06:29:00,82.765,82.771,82.761,82.763,12800000.0
2008-01-29 06:30:00,82.742,82.763,82.736,82.754,26000000.0
2008-01-29 06:31:00,82.746,82.746,82.727,82.736,11200000.0
2008-01-29 06:32:00,82.74,82.74,82.732,82.736,22400000.0
2008-01-29 06:33:00,82.724,82.725,82.717,82.725,24000000.0
2008-01-29 06:34:00,82.723,82.738,82.722,82.738,18000000.0
2008-01-29 06:35:00,82.722,82.735,82.722,82.735,11200000.0
2008-01-29 06:36:00,82.725,82.729,82.711,82.729,12800000.0
2008-01-29 06:37:00,82.716,82.729,82.716,82.728,12800000.0
2008-01-29 06:38:00,82.736,82.736,82.7,82.7,17600000.0
2008-01-29 06:39:00,82.676,82.676,82.635,82.635,14400000.0
2008-01-29 06:40:00,82.638,82.638,82.621,82.621,11200000.0
2008-01-29 06:41:00,82.631,82.639,82.628,82.628,16000000.0
2008-01-29 06:42:00,82.622,82.622,82.605,82.605,14400000.0
2008-01-29 06:43:00,82.6,82.607,82.6,82.607,19200000.0
2008-01-29 06:44:00,82.61,82.612,82.581,82.581,11200000.0
2008-01-29 06:45:00,82.582,82.596,82.579,82.593,12800000.0
2008-01-29 06:46:00,82.578,82.583,82.57,82.574,16000000.0
2008-01-29 06:47:00,82.585,82.604,82.585,82.603,13200000.0
2008-01-29 06:48:00,82.617,82.625,82.593,82.603,12800000.0
2008-01-29 06:49:00,82.611,82.658,82.611,82.637,12800000.0
2008-01-29 06:50:00,82.627,82.627,82.606,82.623,14400000.0
2008-01-29 06:51:00,82.62,82.62,82.604,82.61,16000000.0
2008-01-29 06:52:00,82.618,82.627,82.611,82.622,14400000.0
2008-01-29 06:53:00,82.599,82.6,82.594,82.594,11200000.0
2008-01-29 06:54:00,82.592,82.606,82.583,82.589,13200000.0
2008-01-29 06:55:00,82.594,82.597,82.582,82.582,16000000.0
2008-01-29 06:56:00,82.591,82.591,82.564,82.574,12800000.0
2008-01-29 06:57:00,82.565,82.58,82.565,82.573,16000000.0
2008-01-29 06:58:00,82.574,82.582,82.569,82.575,11200000.0
2008-01-29 06:59:00,82.575,82.579,82.568,82.579,17600000.0
2008-01-29 07:00:00,82.588,82.594,82.588,82.589,11200000.0
2008-01-29 07:01:00,82.575,82.592,82.571,82.592,16000000.0
2008-01-29 07:02:00,82.589,82.595,82.579,82.579,12800000.0
2008-01-29 07:03:00,82.583,82.607,82.583,82.607,12800000.0
2008-01-29 07:04:00,82.619,82.645,82.619,82.645,11200000.0
2008-01-29 07:05:00,82.65,82.671,82.65,82.655,12800000.0
2008-01-29 07:06:00,82.656,82.664,82.656,82.664,16000000.0
2008-01-29 07:07:00,82.658,82.66,82.644,82.644,11200000.0
2008-01-29 07:08:00,82.629,82.639,82.629,82.636,28800000.0
2008-01-29 07:09:00,82.648,82.648,82.634,82.641,14400000.0
2008-01-29 07:10:00,82.636,82.646,82.636,82.646,11200000.0
2008-01-29 07:11:00,82.638,82.657,82.638,82.656,17600000.0
2008-01-29 07:12:00,82.638,82.655,82.638,82.655,8000000.0
2008-01-29 07:13:00,82.655,82.664,82.649,82.664,14400000.0
2008-01-29 07:14:00,82.669,82.685,82.666,82.685,12800000.0
2008-01-29 07:15:00,82.679,82.682,82.672,82.682,11200000.0
2008-01-29 07:16:00,82.679,82.686,82.676,82.681,14400000.0
2008-01-29 07:17:00,82.661,82.682,82.661,82.681,11200000.0
2008-01-29 07:18:00,82.684,82.7,82.684,82.696,14400000.0
2008-01-29 07:19:00,82.704,82.704,82.684,82.684,11200000.0
2008-01-29 07:20:00,82.7,82.707,82.7,82.707,14400000.0
2008-01-29 07:21:00,82.701,82.709,82.7,82.704,12800000.0
2008-01-29 07:22:00,82.696,82.709,82.696,82.709,8000000.0
2008-01-29 07:23:00,82.704,82.704,82.683,82.698,16000000.0
2008-01-29 07:24:00,82.693,82.698,82.69,82.696,10600000.0
2008-01-29 07:25:00,82.694,82.705,82.694,82.7,11200000.0
2008-01-29 07:26:00,82.702,82.702,82.685,82.698,12800000.0
2008-01-29 07:27:00,82.694,82.694,82.67,82.687,11200000.0
2008-01-29 07:28:00,82.691,82.691,82.675,82.679,8000000.0
2008-01-29 07:29:00,82.676,82.689,82.673,82.689,27200000.0
2008-01-29 07:30:00,82.699,82.702,82.695,82.695,12800000.0
2008-01-29 07:31:00,82.699,82.699,82.681,82.693,11200000.0
2008-01-29 07:32:00,82.682,82.703,82.682,82.703,13200000.0
2008-01-29 07:33:00,82.723,82.735,82.723,82.735,16000000.0
2008-01-29 07:34:00,82.738,82.75,82.738,82.75,11600000.0
2008-01-29 07:35:00,82.77,82.77,82.758,82.762,16000000.0
2008-01-29 07:36:00,82.752,82.764,82.752,82.754,12800000.0
2008-01-29 07:37:00,82.744,82.753,82.74,82.74,14400000.0
2008-01-29 07:38:00,82.749,82.758,82.735,82.758,16000000.0
2008-01-29 07:39:00,82.762,82.762,82.75,82.75,19200000.0
2008-01-29 07:40:00,82.733,82.745,82.726,82.736,11200000.0
2008-01-29 07:41:00,82.766,82.774,82.757,82.757,8000000.0
2008-01-29 07:42:00,82.758,82.758,82.742,82.751,33600000.0
2008-01-29 07:43:00,82.747,82.752,82.74,82.741,28200000.0
2008-01-29 07:44:00,82.754,82.769,82.754,82.762,17600000.0
2008-01-29 07:45:00,82.767,82.767,82.697,82.751,14400000.0
2008-01-29 07:46:00,82.734,82.75,82.733,82.75,27200000.0
2008-01-29 07:47:00,82.748,82.75,82.744,82.75,11200000.0
2008-01-29 07:48:00,82.748,82.779,82.748,82.779,11200000.0
2008-01-29 07:49:00,82.772,82.772,82.762,82.77,16400000.0
2008-01-29 07:50:00,82.756,82.762,82.753,82.761,11200000.0
2008-01-29 07:51:00,82.761,82.765,82.749,82.765,38800000.0
2008-01-29 07:52:00,82.769,82.772,82.759,82.771,17600000.0
2008-01-29 07:53:00,82.773,82.773,82.758,82.758,11200000.0
2008-01-29 07:54:00,82.761,82.769,82.755,82.769,13200000.0
2008-01-29 07:55:00,82.746,82.764,82.746,82.746,30400000.0
2008-01-29 07:56:00,82.764,82.768,82.76,82.762,16000000.0
2008-01-29 07:57:00,82.773,82.778,82.771,82.778,17000000.0
2008-01-29 07:58:00,82.765,82.765,82.758,82.763,11200000.0
2008-01-29 07:59:00,82.771,82.786,82.771,82.78,17600000.0
2008-01-29 08:00:00,82.791,82.793,82.789,82.79,12800000.0
2008-01-29 08:01:00,82.788,82.795,82.787,82.793,11200000.0
2008-01-29 08:02:00,82.793,82.793,82.782,82.785,12800000.0
2008-01-29 08:03:00,82.78,82.803,82.78,82.801,14800000.0
2008-01-29 08:04:00,82.806,82.806,82.792,82.793,11200000.0
2008-01-29 08:05:00,82.795,82.82,82.795,82.816,12200000.0
2008-01-29 08:06:00,82.824,82.825,82.811,82.825,12800000.0
2008-01-29 08:07:00,82.824,82.824,82.807,82.815,16000000.0
2008-01-29 08:08:00,82.83,82.835,82.826,82.833,12200000.0
2008-01-29 08:09:00,82.847,82.847,82.831,82.831,12800000.0
2008-01-29 08:10:00,82.842,82.845,82.838,82.838,30200000.0
2008-01-29 08:11:00,82.837,82.842,82.825,82.834,12800000.0
2008-01-29 08:12:00,82.835,82.835,82.823,82.829,17600000.0
2008-01-29 08:13:00,82.827,82.827,82.816,82.816,14400000.0
2008-01-29 08:14:00,82.836,82.851,82.824,82.851,16000000.0
2008-01-29 08:15:00,82.845,82.858,82.839,82.856,11200000.0
2008-01-29 08:16:00,82.881,82.913,82.881,82.911,19600000.0
2008-01-29 08:17:00,82.911,82.919,82.911,82.916,11200000.0
2008-01-29 08:18:00,82.937,82.941,82.932,82.941,11200000.0
2008-01-29 08:19:00,82.951,82.951,82.914,82.914,11200000.0
2008-01-29 08:20:00,82.905,82.905,82.89,82.891,12800000.0
2008-01-29 08:21:00,82.891,82.891,82.872,82.884,11200000.0
2008-01-29 08:22:00,82.876,82.881,82.869,82.874,11200000.0
2008-01-29 08:23:00,82.886,82.887,82.875,82.879,16000000.0
2008-01-29 08:24:00,82.872,82.872,82.858,82.863,18000000.0
2008-01-29 08:25:00,82.86,82.862,82.849,82.862,12800000.0
2008-01-29 08:26:00,82.88,82.897,82.88,82.897,12800000.0
2008-01-29 08:27:00,82.904,82.913,82.904,82.909,11200000.0
2008-01-29 08:28:00,82.923,82.923,82.907,82.907,12800000.0
2008-01-29 08:29:00,82.902,82.902,82.873,82.873,11200000.0
2008-01-29 08:30:00,82.884,82.94,82.884,82.94,12800000.0
2008-01-29 08:31:00,82.992,83.003,82.982,83.003,12800000.0
2008-01-29 08:32:00,82.987,82.987,82.981,82.983,14400000.0
2008-01-29 08:33:00,83.003,83.013,83.001,83.005,41600000.0
2008-01-29 08:34:00,82.983,82.998,82.983,82.987,11200000.0
2008-01-29 08:35:00,82.997,82.998,82.983,82.987,48000000.0
2008-01-29 08:36:00,82.97,82.97,82.954,82.958,16000000.0
2008-01-29 08:37:00,82.963,82.964,82.948,82.963,14400000.0
2008-01-29 08:38:00,82.958,82.963,82.936,82.94,17600000.0
2008-01-29 08:39:00,82.943,82.954,82.931,82.954,14400000.0
2008-01-29 08:40:00,82.951,82.951,82.931,82.94,11200000.0
2008-01-29 08:41:00,82.957,82.957,82.949,82.949,32000000.0
2008-01-29 08:42:00,82.933,82.939,82.933,82.939,14400000.0
2008-01-29 08:43:00,82.937,82.942,82.914,82.942,13200000.0
2008-01-29 08:44:00,82.939,82.947,82.931,82.932,16000000.0
2008-01-29 08:45:00,82.94,82.954,82.939,82.954,12800000.0
2008-01-29 08:46:00,82.953,82.959,82.946,82.959,12200000.0
2008-01-29 08:47:00,82.978,82.978,82.947,82.953,24000000.0
2008-01-29 08:48:00,82.939,82.939,82.926,82.936,30400000.0
2008-01-29 08:49:00,82.933,82.933,82.923,82.931,17600000.0
2008-01-29 08:50:00,82.942,82.952,82.942,82.944,12800000.0
2008-01-29 08:51:00,82.956,82.984,82.956,82.984,21200000.0
2008-01-29 08:52:00,82.985,82.985,82.979,82.979,35200000.0
2008-01-29 08:53:00,82.979,82.99,82.972,82.99,56400000.0
2008-01-29 08:54:00,82.996,83.006,82.996,83.006,22400000.0
2008-01-29 08:55:00,83.003,83.01,82.996,83.008,18000000.0
2008-01-29 08:56:00,83.004,83.007,82.997,83.007,14400000.0
2008-01-29 08:57:00,82.988,83.004,82.988,82.998,43200000.0
2008-01-29 08:58:00,82.995,83.005,82.991,83.005,19600000.0
2008-01-29 08:59:00,83.022,83.045,83.022,83.045,14400000.0
2008-01-29 09:00:00,83.059,83.059,83.041,83.045,32400000.0
2008-01-29 09:01:00,83.031,83.036,82.997,82.997,32000000.0
2008-01-29 09:02:00,82.996,82.996,82.953,82.958,18600000.0
2008-01-29 09:03:00,82.962,82.962,82.947,82.95,16000000.0
2008-01-29 09:04:00,82.899,82.908,82.895,82.901,23200000.0
2008-01-29 09:05:00,82.908,82.955,82.901,82.955,18600000.0
2008-01-29 09:06:00,82.979,82.979,82.966,82.966,30400000.0
2008-01-29 09:07:00,82.961,82.967,82.956,82.956,19200000.0
2008-01-29 09:08:00,82.96,83.006,82.95,83.006,12800000.0
2008-01-29 09:09:00,83.006,83.006,82.973,82.973,46400000.0
2008-01-29 09:10:00,82.987,83.023,82.987,83.023,24000000.0
2008-01-29 09:11:00,83.023,83.023,83.001,83.001,28800000.0
2008-01-29 09:12:00,83.001,83.027,83.001,83.02,14400000.0
2008-01-29 09:13:00,83.016,83.016,83.003,83.006,12800000.0
2008-01-29 09:14:00,83.018,83.018,82.983,82.997,12800000.0
2008-01-29 09:15:00,83.0,83.012,83.0,83.01,30400000.0
2008-01-29 09:16:00,83.003,83.017,82.971,82.971,49600000.0
2008-01-29 09:17:00,82.958,82.966,82.955,82.965,78800000.0
2008-01-29 09:18:00,82.976,82.976,82.96,82.962,72000000.0
2008-01-29 09:19:00,82.969,82.981,82.969,82.98,66000000.0
2008-01-29 09:20:00,82.986,82.993,82.983,82.988,76200000.0
2008-01-29 09:21:00,82.982,82.982,82.916,82.916,49600000.0
2008-01-29 09:22:00,82.913,82.92,82.893,82.893,36800000.0
2008-01-29 09:23:00,82.907,82.952,82.907,82.952,68200000.0
2008-01-29 09:24:00,82.939,82.942,82.93,82.932,43200000.0
2008-01-29 09:25:00,82.928,82.928,82.913,82.918,19200000.0
2008-01-29 09:26:00,82.939,82.952,82.934,82.934,31400000.0
2008-01-29 09:27:00,82.911,82.918,82.911,82.917,70400000.0
2008-01-29 09:28:00,82.932,82.941,82.932,82.935,11200000.0
2008-01-29 09:29:00,82.94,82.954,82.937,82.954,36800000.0
2008-01-29 09:30:00,82.949,82.954,82.947,82.953,25600000.0
2008-01-29 09:31:00,82.959,82.97,82.959,82.965,12800000.0
2008-01-29 09:32:00,82.971,82.985,82.966,82.985,33600000.0
2008-01-29 09:33:00,83.0,83.027,83.0,83.02,30400000.0
2008-01-29 09:34:00,83.014,83.014,82.982,82.985,33600000.0
2008-01-29 09:35:00,82.989,83.006,82.988,83.001,52800000.0
2008-01-29 09:36:00,82.979,83.003,82.979,83.003,46400000.0
2008-01-29 09:37:00,83.01,83.023,82.998,83.023,34000000.0
2008-01-29 09:38:00,83.043,83.066,83.043,83.066,12800000.0
2008-01-29 09:39:00,83.029,83.047,83.018,83.018,43200000.0
2008-01-29 09:40:00,82.983,82.988,82.978,82.984,46400000.0
2008-01-29 09:41:00,82.978,82.978,82.947,82.947,30400000.0
2008-01-29 09:42:00,82.96,82.989,82.96,82.989,43200000.0
2008-01-29 09:43:00,82.994,82.996,82.981,82.993,56400000.0
2008-01-29 09:44:00,82.996,82.996,82.976,82.977,29800000.0
2008-01-29 09:45:00,82.962,82.978,82.962,82.963,19200000.0
2008-01-29 09:46:00,82.957,82.983,82.957,82.983,27200000.0
2008-01-29 09:47:00,82.989,82.989,82.975,82.975,12800000.0
2008-01-29 09:48:00,82.983,82.988,82.977,82.986,12800000.0
2008-01-29 09:49:00,82.988,83.015,82.988,83.015,16000000.0
2008-01-29 09:50:00,82.992,82.992,82.977,82.977,34000000.0
2008-01-29 09:51:00,82.966,82.968,82.958,82.965,84600000.0
2008-01-29 09:52:00,82.963,82.963,82.952,82.958,11200000.0
2008-01-29 09:53:00,82.961,82.966,82.956,82.965,30400000.0
2008-01-29 09:54:00,82.967,82.979,82.967,82.969,12800000.0
2008-01-29 09:55:00,82.966,82.992,82.966,82.991,33600000.0
2008-01-29 09:56:00,83.002,83.002,82.988,82.988,36800000.0
2008-01-29 09:57:00,82.979,82.999,82.979,82.999,24000000.0
2008-01-29 09:58:00,82.99,82.99,82.971,82.98,31400000.0
2008-01-29 09:59:00,82.947,82.947,82.905,82.908,50600000.0
2008-01-29 10:00:00,82.9,82.911,82.897,82.897,62400000.0
2008-01-29 10:01:00,82.89,82.906,82.89,82.9,17600000.0
2008-01-29 10:02:00,82.898,82.914,82.898,82.906,36800000.0
2008-01-29 10:03:00,82.899,82.899,82.858,82.858,44800000.0
2008-01-29 10:04:00,82.835,82.921,82.835,82.921,40000000.0
2008-01-29 10:05:00,82.909,82.92,82.879,82.879,38400000.0
2008-01-29 10:06:00,82.835,82.835,82.762,82.762,33600000.0
2008-01-29 10:07:00,82.764,82.779,82.758,82.768,42000000.0
2008-01-29 10:08:00,82.779,82.806,82.779,82.805,49600000.0
2008-01-29 10:09:00,82.827,82.863,82.827,82.844,12800000.0
2008-01-29 10:10:00,82.821,82.821,82.788,82.788,46400000.0
2008-01-29 10:11:00,82.783,82.799,82.759,82.799,57000000.0
2008-01-29 10:12:00,82.814,82.822,82.814,82.815,57600000.0
2008-01-29 10:13:00,82.81,82.819,82.78,82.78,41600000.0
2008-01-29 10:14:00,82.787,82.826,82.787,82.826,30400000.0
2008-01-29 10:15:00,82.821,82.847,82.821,82.847,30400000.0
2008-01-29 10:16:00,82.843,82.844,82.832,82.837,17600000.0
2008-01-29 10:17:00,82.84,82.852,82.84,82.848,12800000.0
2008-01-29 10:18:00,82.854,82.87,82.854,82.87,12800000.0
2008-01-29 10:19:00,82.872,82.887,82.872,82.88,74600000.0
2008-01-29 10:20:00,82.884,82.892,82.884,82.891,16000000.0
2008-01-29 10:21:00,82.883,82.883,82.846,82.846,35600000.0
2008-01-29 10:22:00,82.848,82.855,82.845,82.845,16000000.0
2008-01-29 10:23:00,82.831,82.84,82.825,82.825,33600000.0
2008-01-29 10:24:00,82.812,82.813,82.795,82.795,43200000.0
2008-01-29 10:25:00,82.74,82.74,82.716,82.731,64000000.0
2008-01-29 10:26:00,82.732,82.74,82.731,82.734,36800000.0
2008-01-29 10:27:00,82.719,82.719,82.698,82.705,52200000.0
2008-01-29 10:28:00,82.702,82.717,82.702,82.715,88000000.0
2008-01-29 10:29:00,82.718,82.721,82.696,82.696,17600000.0
2008-01-29 10:30:00,82.693,82.708,82.693,82.708,26600000.0
2008-01-29 10:31:00,82.711,82.712,82.691,82.694,32000000.0
2008-01-29 10:32:00,82.698,82.698,82.68,82.682,45800000.0
2008-01-29 10:33:00,82.662,82.691,82.662,82.691,35200000.0
2008-01-29 10:34:00,82.695,82.695,82.681,82.689,17600000.0
2008-01-29 10:35:00,82.683,82.683,82.667,82.673,12800000.0
2008-01-29 10:36:00,82.669,82.711,82.669,82.711,11200000.0
2008-01-29 10:37:00,82.699,82.712,82.696,82.712,19200000.0
2008-01-29 10:38:00,82.73,82.738,82.727,82.738,28800000.0
2008-01-29 10:39:00,82.717,82.717,82.698,82.712,16000000.0
2008-01-29 10:40:00,82.721,82.754,82.721,82.74,24000000.0
2008-01-29 10:41:00,82.738,82.743,82.728,82.728,56400000.0
2008-01-29 10:42:00,82.735,82.738,82.723,82.724,38400000.0
2008-01-29 10:43:00,82.71,82.714,82.705,82.709,17600000.0
2008-01-29 10:44:00,82.707,82.707,82.695,82.703,19200000.0
2008-01-29 10:45:00,82.703,82.732,82.696,82.732,21800000.0
2008-01-29 10:46:00,82.742,82.759,82.742,82.759,28800000.0
2008-01-29 10:47:00,82.759,82.759,82.74,82.751,25000000.0
2008-01-29 10:48:00,82.755,82.76,82.752,82.756,37800000.0
2008-01-29 10:49:00,82.759,82.776,82.759,82.776,25600000.0
2008-01-29 10:50:00,82.791,82.791,82.767,82.775,59200000.0
2008-01-29 10:51:00,82.77,82.77,82.753,82.758,68600000.0
2008-01-29 10:52:00,82.766,82.769,82.761,82.764,35200000.0
2008-01-29 10:53:00,82.77,82.77,82.757,82.768,59600000.0
2008-01-29 10:54:00,82.769,82.777,82.768,82.772,54400000.0
2008-01-29 10:55:00,82.791,82.816,82.791,82.816,41600000.0
2008-01-29 10:56:00,82.812,82.821,82.794,82.804,44200000.0
2008-01-29 10:57:00,82.795,82.798,82.786,82.787,33000000.0
2008-01-29 10:58:00,82.788,82.804,82.788,82.803,40000000.0
2008-01-29 10:59:00,82.821,82.833,82.798,82.798,50000000.0
2008-01-29 11:00:00,82.787,82.821,82.787,82.793,51600000.0
2008-01-29 11:01:00,82.821,82.821,82.809,82.813,12800000.0
2008-01-29 11:02:00,82.816,82.819,82.811,82.811,19200000.0
2008-01-29 11:03:00,82.786,82.791,82.782,82.783,36800000.0
2008-01-29 11:04:00,82.778,82.795,82.778,82.795,27200000.0
2008-01-29 11:05:00,82.793,82.8,82.784,82.8,11200000.0
2008-01-29 11:06:00,82.797,82.797,82.783,82.789,30400000.0
2008-01-29 11:07:00,82.787,82.791,82.781,82.787,45800000.0
2008-01-29 11:08:00,82.784,82.794,82.783,82.789,32400000.0
2008-01-29 11:09:00,82.792,82.803,82.789,82.8,75200000.0
2008-01-29 11:10:00,82.805,82.817,82.791,82.793,37200000.0
2008-01-29 11:11:00,82.796,82.819,82.796,82.812,52200000.0
2008-01-29 11:12:00,82.852,82.895,82.852,82.893,70400000.0
2008-01-29 11:13:00,82.914,82.925,82.914,82.916,12800000.0
2008-01-29 11:14:00,82.912,82.912,82.878,82.89,57000000.0
2008-01-29 11:15:00,82.887,82.887,82.868,82.877,11200000.0
2008-01-29 11:16:00,82.873,82.888,82.873,82.876,17000000.0
2008-01-29 11:17:00,82.879,82.889,82.877,82.887,54800000.0
2008-01-29 11:18:00,82.906,82.928,82.905,82.928,74000000.0
2008-01-29 11:19:00,82.959,82.984,82.957,82.971,56000000.0
2008-01-29 11:20:00,82.969,82.969,82.955,82.955,35200000.0
2008-01-29 11:21:00,82.968,82.968,82.954,82.954,40000000.0
2008-01-29 11:22:00,82.945,82.965,82.945,82.958,41600000.0
2008-01-29 11:23:00,82.965,82.968,82.955,82.955,51200000.0
2008-01-29 11:24:00,82.947,82.969,82.947,82.969,52800000.0
2008-01-29 11:25:00,82.978,82.98,82.965,82.973,35200000.0
2008-01-29 11:26:00,82.982,82.992,82.963,82.963,26600000.0
2008-01-29 11:27:00,82.955,82.969,82.953,82.967,12800000.0
2008-01-29 11:28:00,82.945,82.978,82.945,82.978,41600000.0
2008-01-29 11:29:00,83.0,83.02,83.0,83.004,43200000.0
2008-01-29 11:30:00,83.007,83.007,82.997,82.999,11200000.0
2008-01-29 11:31:00,82.998,83.001,82.989,82.989,27200000.0
2008-01-29 11:32:00,82.976,82.988,82.976,82.987,35000000.0
2008-01-29 11:33:00,82.986,82.986,82.97,82.97,17600000.0
2008-01-29 11:34:00,82.961,82.982,82.961,82.982,33000000.0
2008-01-29 11:35:00,82.974,82.988,82.97,82.988,17600000.0
2008-01-29 11:36:00,82.991,83.01,82.991,82.999,43400000.0
2008-01-29 11:37:00,83.003,83.003,82.991,82.996,41000000.0
2008-01-29 11:38:00,83.004,83.004,82.987,82.993,26600000.0
2008-01-29 11:39:00,82.988,82.988,82.98,82.985,11200000.0
2008-01-29 11:40:00,82.977,82.984,82.967,82.984,22400000.0
2008-01-29 11:41:00,82.996,82.996,82.98,82.98,38400000.0
2008-01-29 11:42:00,82.976,82.976,82.952,82.959,38800000.0
2008-01-29 11:43:00,82.96,82.968,82.956,82.961,17600000.0
2008-01-29 11:44:00,82.957,82.957,82.948,82.956,59200000.0
2008-01-29 11:45:00,82.955,82.969,82.955,82.969,49400000.0
2008-01-29 11:46:00,82.994,83.013,82.994,83.013,11200000.0
2008-01-29 11:47:00,83.014,83.017,83.01,83.012,55400000.0
2008-01-29 11:48:00,83.004,83.004,82.987,82.994,14400000.0
2008-01-29 11:49:00,82.996,83.033,82.996,83.033,42000000.0
2008-01-29 11:50:00,83.064,83.075,83.054,83.054,45200000.0
2008-01-29 11:51:00,83.038,83.04,83.006,83.006,44800000.0
2008-01-29 11:52:00,83.006,83.015,83.001,83.012,31400000.0
2008-01-29 11:53:00,83.018,83.035,83.018,83.025,34600000.0
2008-01-29 11:54:00,83.023,83.025,83.008,83.008,48000000.0
2008-01-29 11:55:00,83.018,83.038,83.017,83.038,44800000.0
2008-01-29 11:56:00,83.032,83.038,83.03,83.038,65200000.0
2008-01-29 11:57:00,83.039,83.046,83.034,83.038,22400000.0
2008-01-29 11:58:00,83.042,83.051,83.042,83.051,42000000.0
2008-01-29 11:59:00,83.046,83.046,83.027,83.03,51000000.0
2008-01-29 12:00:00,83.021,83.027,83.015,83.016,37200000.0
2008-01-29 12:01:00,83.012,83.013,83.005,83.008,19200000.0
2008-01-29 12:02:00,82.997,83.005,82.988,82.996,12800000.0
2008-01-29 12:03:00,83.023,83.038,83.023,83.038,52000000.0
2008-01-29 12:04:00,83.047,83.052,83.045,83.047,24000000.0
2008-01-29 12:05:00,83.042,83.042,83.01,83.01,28800000.0
2008-01-29 12:06:00,83.0,83.0,82.986,82.989,24000000.0
2008-01-29 12:07:00,82.986,82.986,82.969,82.969,20800000.0
2008-01-29 12:08:00,82.969,83.006,82.969,83.006,43000000.0
2008-01-29 12:09:00,83.028,83.036,83.011,83.011,25600000.0
2008-01-29 12:10:00,83.003,83.003,82.992,82.998,11200000.0
2008-01-29 12:11:00,83.001,83.006,82.998,83.005,27200000.0
2008-01-29 12:12:00,83.011,83.032,83.011,83.027,30400000.0
2008-01-29 12:13:00,83.025,83.029,83.019,83.028,14400000.0
2008-01-29 12:14:00,83.032,83.052,83.025,83.052,16000000.0
2008-01-29 12:15:00,83.054,83.056,83.036,83.038,27200000.0
2008-01-29 12:16:00,83.028,83.028,83.017,83.019,26600000.0
2008-01-29 12:17:00,83.015,83.016,83.009,83.015,42600000.0
2008-01-29 12:18:00,83.012,83.026,83.011,83.026,26000000.0
2008-01-29 12:19:00,83.02,83.029,83.015,83.023,35200000.0
2008-01-29 12:20:00,83.028,83.043,83.028,83.043,36800000.0
2008-01-29 12:21:00,83.041,83.052,83.029,83.049,59200000.0
2008-01-29 12:22:00,83.044,83.056,83.044,83.046,30800000.0
2008-01-29 12:23:00,83.038,83.045,83.038,83.045,32000000.0
2008-01-29 12:24:00,83.069,83.076,83.067,83.071,33600000.0
2008-01-29 12:25:00,83.06,83.087,83.06,83.087,22400000.0
2008-01-29 12:26:00,83.084,83.092,83.084,83.091,30400000.0
2008-01-29 12:27:00,83.077,83.077,83.048,83.052,30400000.0
2008-01-29 12:28:00,83.054,83.062,83.051,83.053,60800000.0
2008-01-29 12:29:00,82.987,83.13,82.948,82.995,114000000.0
2008-01-29 12:30:00,83.082,83.086,82.985,83.086,46400000.0
2008-01-29 12:31:00,83.084,83.095,83.084,83.086,69800000.0
2008-01-29 12:32:00,83.09,83.118,83.09,83.103,28800000.0
2008-01-29 12:33:00,83.116,83.123,83.102,83.123,40400000.0
2008-01-29 12:34:00,83.106,83.117,83.099,83.112,27200000.0
2008-01-29 12:35:00,83.128,83.13,83.123,83.126,25600000.0
2008-01-29 12:36:00,83.129,83.14,83.129,83.135,48000000.0
2008-01-29 12:37:00,83.135,83.135,83.12,83.121,13800000.0
2008-01-29 12:38:00,83.123,83.123,83.108,83.109,14400000.0
2008-01-29 12:39:00,83.105,83.112,83.097,83.103,24000000.0
2008-01-29 12:40:00,83.106,83.11,83.095,83.108,16000000.0
2008-01-29 12:41:00,83.072,83.1,83.072,83.076,22800000.0
2008-01-29 12:42:00,83.089,83.091,83.078,83.084,22400000.0
2008-01-29 12:43:00,83.083,83.088,83.076,83.08,36800000.0
2008-01-29 12:44:00,83.079,83.083,83.078,83.083,22400000.0
2008-01-29 12:45:00,83.091,83.101,83.091,83.095,35200000.0
2008-01-29 12:46:00,83.091,83.094,83.086,83.089,44800000.0
2008-01-29 12:47:00,83.075,83.087,83.074,83.087,8000000.0
2008-01-29 12:48:00,83.107,83.107,83.074,83.082,31400000.0
2008-01-29 12:49:00,83.094,83.108,83.094,83.095,40000000.0
2008-01-29 12:50:00,83.094,83.123,83.094,83.123,16000000.0
2008-01-29 12:51:00,83.13,83.13,83.111,83.113,22400000.0
2008-01-29 12:52:00,83.116,83.116,83.103,83.103,25600000.0
2008-01-29 12:53:00,83.11,83.136,83.11,83.136,11200000.0
2008-01-29 12:54:00,83.146,83.156,83.139,83.156,11200000.0
2008-01-29 12:55:00,83.172,83.182,83.169,83.182,24000000.0
2008-01-29 12:56:00,83.18,83.191,83.178,83.178,12800000.0
2008-01-29 12:57:00,83.192,83.237,83.192,83.237,27600000.0
2008-01-29 12:58:00,83.201,83.227,83.201,83.203,12800000.0
2008-01-29 12:59:00,83.243,83.243,83.22,83.222,14400000.0
2008-01-29 13:00:00,83.232,83.235,83.228,83.235,16000000.0
2008-01-29 13:01:00,83.248,83.255,83.241,83.247,17600000.0
2008-01-29 13:02:00,83.238,83.245,83.236,83.245,12800000.0
2008-01-29 13:03:00,83.226,83.232,83.209,83.209,12800000.0
2008-01-29 13:04:00,83.203,83.205,83.197,83.2,16000000.0
2008-01-29 13:05:00,83.203,83.209,83.196,83.209,12800000.0
2008-01-29 13:06:00,83.212,83.212,83.2,83.212,17600000.0
2008-01-29 13:07:00,83.212,83.212,83.197,83.211,12800000.0
2008-01-29 13:08:00,83.207,83.213,83.188,83.188,32000000.0
2008-01-29 13:09:00,83.192,83.206,83.183,83.183,28800000.0
2008-01-29 13:10:00,83.185,83.196,83.174,83.186,31400000.0
2008-01-29 13:11:00,83.211,83.224,83.202,83.202,19200000.0
2008-01-29 13:12:00,83.2,83.213,83.188,83.188,16000000.0
2008-01-29 13:13:00,83.188,83.219,83.187,83.219,11200000.0
2008-01-29 13:14:00,83.22,83.22,83.202,83.203,11200000.0
2008-01-29 13:15:00,83.206,83.213,83.192,83.192,11200000.0
2008-01-29 13:16:00,83.184,83.194,83.184,83.186,25600000.0
2008-01-29 13:17:00,83.177,83.187,83.177,83.186,12800000.0
2008-01-29 13:18:00,83.202,83.243,83.202,83.243,56400000.0
2008-01-29 13:19:00,83.264,83.277,83.24,83.24,14800000.0
2008-01-29 13:20:00,83.244,83.245,83.229,83.232,12800000.0
2008-01-29 13:21:00,83.243,83.261,83.235,83.261,56000000.0
2008-01-29 13:22:00,83.262,83.277,83.262,83.273,11200000.0
2008-01-29 13:23:00,83.296,83.326,83.296,83.326,12800000.0
2008-01-29 13:24:00,83.316,83.316,83.278,83.278,14400000.0
2008-01-29 13:25:00,83.273,83.283,83.271,83.271,33600000.0
2008-01-29 13:26:00,83.265,83.266,83.248,83.248,24400000.0
2008-01-29 13:27:00,83.252,83.265,83.252,83.263,40400000.0
2008-01-29 13:28:00,83.255,83.255,83.243,83.243,20800000.0
2008-01-29 13:29:00,83.229,83.238,83.229,83.236,22400000.0
2008-01-29 13:30:00,83.237,83.242,83.234,83.236,36800000.0
2008-01-29 13:31:00,83.218,83.227,83.21,83.227,11200000.0
2008-01-29 13:32:00,83.247,83.252,83.237,83.237,17600000.0
2008-01-29 13:33:00,83.223,83.232,83.205,83.205,12800000.0
2008-01-29 13:34:00,83.212,83.232,83.212,83.227,12800000.0
2008-01-29 13:35:00,83.228,83.233,83.219,83.226,12800000.0
2008-01-29 13:36:00,83.212,83.212,83.199,83.203,48000000.0
2008-01-29 13:37:00,83.171,83.18,83.161,83.18,23400000.0
2008-01-29 13:38:00,83.182,83.182,83.159,83.159,28800000.0
2008-01-29 13:39:00,83.159,83.159,83.149,83.149,25600000.0
2008-01-29 13:40:00,83.147,83.155,83.136,83.136,12800000.0
2008-01-29 13:41:00,83.122,83.123,83.115,83.12,16400000.0
2008-01-29 13:42:00,83.107,83.107,83.091,83.104,12800000.0
2008-01-29 13:43:00,83.123,83.146,83.123,83.139,25600000.0
2008-01-29 13:44:00,83.141,83.155,83.127,83.148,28800000.0
2008-01-29 13:45:00,83.13,83.13,83.119,83.125,12200000.0
2008-01-29 13:46:00,83.139,83.139,83.125,83.128,13800000.0
2008-01-29 13:47:00,83.115,83.137,83.115,83.128,27200000.0
2008-01-29 13:48:00,83.129,83.129,83.116,83.116,14400000.0
2008-01-29 13:49:00,83.119,83.126,83.109,83.126,33000000.0
2008-01-29 13:50:00,83.141,83.141,83.113,83.113,34000000.0
2008-01-29 13:51:00,83.103,83.119,83.103,83.116,16000000.0
2008-01-29 13:52:00,83.131,83.131,83.117,83.119,40000000.0
2008-01-29 13:53:00,83.117,83.117,83.105,83.107,36600000.0
2008-01-29 13:54:00,83.097,83.121,83.089,83.089,24000000.0
2008-01-29 13:55:00,83.082,83.092,83.079,83.092,11200000.0
2008-01-29 13:56:00,83.101,83.143,83.101,83.143,14400000.0
2008-01-29 13:57:00,83.147,83.147,83.122,83.122,14400000.0
2008-01-29 13:58:00,83.108,83.113,83.106,83.108,32000000.0
2008-01-29 13:59:00,83.114,83.117,83.108,83.115,48400000.0
2008-01-29 14:00:00,83.109,83.109,83.099,83.101,32000000.0
2008-01-29 14:01:00,83.109,83.118,83.109,83.116,14400000.0
2008-01-29 14:02:00,83.113,83.113,83.095,83.095,28800000.0
2008-01-29 14:03:00,83.089,83.103,83.088,83.103,13800000.0
2008-01-29 14:04:00,83.086,83.087,83.076,83.076,14400000.0
2008-01-29 14:05:00,83.06,83.06,83.05,83.05,25600000.0
2008-01-29 14:06:00,83.058,83.07,83.058,83.068,17600000.0
2008-01-29 14:07:00,83.074,83.08,83.067,83.067,12800000.0
2008-01-29 14:08:00,83.049,83.061,83.049,83.059,24000000.0
2008-01-29 14:09:00,83.065,83.083,83.058,83.083,11200000.0
2008-01-29 14:10:00,83.088,83.088,83.083,83.083,17600000.0
2008-01-29 14:11:00,83.068,83.076,83.061,83.061,12800000.0
2008-01-29 14:12:00,83.063,83.084,83.063,83.082,12800000.0
2008-01-29 14:13:00,83.084,83.09,83.067,83.067,23400000.0
2008-01-29 14:14:00,83.071,83.082,83.069,83.082,20800000.0
2008-01-29 14:15:00,83.073,83.089,83.068,83.089,33000000.0
2008-01-29 14:16:00,83.076,83.095,83.062,83.082,26600000.0
2008-01-29 14:17:00,83.074,83.08,83.074,83.074,11200000.0
2008-01-29 14:18:00,83.084,83.087,83.082,83.085,16000000.0
2008-01-29 14:19:00,83.088,83.088,83.079,83.079,40000000.0
2008-01-29 14:20:00,83.084,83.084,83.071,83.079,13800000.0
2008-01-29 14:21:00,83.077,83.085,83.073,83.085,34000000.0
2008-01-29 14:22:00,83.087,83.089,83.082,83.082,13800000.0
2008-01-29 14:23:00,83.075,83.089,83.075,83.089,17000000.0
2008-01-29 14:24:00,83.094,83.103,83.094,83.095,36200000.0
2008-01-29 14:25:00,83.096,83.11,83.096,83.107,12800000.0
2008-01-29 14:26:00,83.114,83.116,83.108,83.108,19200000.0
2008-01-29 14:27:00,83.12,83.186,83.12,83.186,11200000.0
2008-01-29 14:28:00,83.237,83.261,83.237,83.261,11200000.0
2008-01-29 14:29:00,83.281,83.294,83.272,83.272,12800000.0
2008-01-29 14:30:00,83.257,83.257,83.123,83.123,11200000.0
2008-01-29 14:31:00,83.182,83.182,83.084,83.176,16000000.0
2008-01-29 14:32:00,83.178,83.18,83.175,83.177,12800000.0
2008-01-29 14:33:00,83.179,83.189,83.179,83.182,17600000.0
2008-01-29 14:34:00,83.175,83.201,83.175,83.191,17600000.0
2008-01-29 14:35:00,83.246,83.279,83.246,83.249,11200000.0
2008-01-29 14:36:00,83.237,83.245,83.229,83.245,12800000.0
2008-01-29 14:37:00,83.25,83.25,83.209,83.209,12800000.0
2008-01-29 14:38:00,83.219,83.226,83.21,83.222,11200000.0
2008-01-29 14:39:00,83.215,83.215,83.185,83.197,17600000.0
2008-01-29 14:40:00,83.2,83.2,83.191,83.196,16000000.0
2008-01-29 14:41:00,83.203,83.214,83.193,83.21,11200000.0
2008-01-29 14:42:00,83.224,83.226,83.216,83.216,12800000.0
2008-01-29 14:43:00,83.226,83.226,83.201,83.201,17600000.0
2008-01-29 14:44:00,83.227,83.23,83.223,83.227,12800000.0
2008-01-29 14:45:00,83.202,83.226,83.202,83.226,12800000.0
2008-01-29 14:46:00,83.228,83.25,83.228,83.25,17600000.0
2008-01-29 14:47:00,83.269,83.3,83.269,83.3,12800000.0
2008-01-29 14:48:00,83.328,83.376,83.328,83.376,11200000.0
2008-01-29 14:49:00,83.356,83.356,83.296,83.296,16000000.0
2008-01-29 14:50:00,83.326,83.326,83.285,83.285,12800000.0
2008-01-29 14:51:00,83.255,83.299,83.255,83.299,17600000.0
2008-01-29 14:52:00,83.281,83.281,83.255,83.255,14400000.0
2008-01-29 14:53:00,83.248,83.248,83.238,83.24,10600000.0
2008-01-29 14:54:00,83.228,83.228,83.199,83.199,12800000.0
2008-01-29 14:55:00,83.194,83.202,83.189,83.199,11600000.0
2008-01-29 14:56:00,83.198,83.206,83.195,83.195,16400000.0
2008-01-29 14:57:00,83.196,83.196,83.148,83.148,12800000.0
2008-01-29 14:58:00,83.133,83.153,83.125,83.153,14400000.0
2008-01-29 14:59:00,83.157,83.157,83.15,83.156,12800000.0
2008-01-29 15:00:00,83.171,83.176,83.152,83.152,16000000.0
2008-01-29 15:01:00,83.159,83.176,83.159,83.173,17000000.0
2008-01-29 15:02:00,83.198,83.209,83.194,83.194,11200000.0
2008-01-29 15:03:00,83.164,83.177,83.164,83.169,11200000.0
2008-01-29 15:04:00,83.163,83.168,83.158,83.167,16000000.0
2008-01-29 15:05:00,83.165,83.167,83.162,83.165,12800000.0
2008-01-29 15:06:00,83.155,83.163,83.137,83.137,11200000.0
2008-01-29 15:07:00,83.148,83.148,83.122,83.122,11200000.0
2008-01-29 15:08:00,83.092,83.109,83.084,83.107,11200000.0
2008-01-29 15:09:00,83.095,83.106,83.085,83.106,13800000.0
2008-01-29 15:10:00,83.106,83.106,83.093,83.102,16000000.0
2008-01-29 15:11:00,83.12,83.135,83.12,83.134,11200000.0
2008-01-29 15:12:00,83.134,83.15,83.121,83.121,12800000.0
2008-01-29 15:13:00,83.113,83.137,83.113,83.137,12800000.0
2008-01-29 15:14:00,83.155,83.181,83.155,83.181,16000000.0
2008-01-29 15:15:00,83.183,83.197,83.171,83.184,17600000.0
2008-01-29 15:16:00,83.187,83.187,83.124,83.124,12200000.0
2008-01-29 15:17:00,83.127,83.164,83.127,83.164,14400000.0
2008-01-29 15:18:00,83.166,83.166,83.154,83.16,12800000.0
2008-01-29 15:19:00,83.157,83.159,83.138,83.158,16000000.0
2008-01-29 15:20:00,83.162,83.169,83.155,83.155,15400000.0
2008-01-29 15:21:00,83.164,83.166,83.071,83.165,17600000.0
2008-01-29 15:22:00,83.162,83.18,83.162,83.168,10600000.0
2008-01-29 15:23:00,83.182,83.227,83.175,83.227,11200000.0
2008-01-29 15:24:00,83.235,83.243,83.231,83.231,11200000.0
2008-01-29 15:25:00,83.225,83.233,83.213,83.213,12800000.0
2008-01-29 15:26:00,83.222,83.222,83.19,83.217,14800000.0
2008-01-29 15:27:00,83.219,83.232,83.207,83.207,12800000.0
2008-01-29 15:28:00,83.203,83.231,83.201,83.23,12800000.0
2008-01-29 15:29:00,83.223,83.223,83.204,83.204,17000000.0
2008-01-29 15:30:00,83.291,83.467,83.291,83.459,17600000.0
2008-01-29 15:31:00,83.451,83.451,83.397,83.397,12800000.0
2008-01-29 15:32:00,83.378,83.393,83.362,83.393,11200000.0
2008-01-29 15:33:00,83.388,83.39,83.36,83.36,11200000.0
2008-01-29 15:34:00,83.351,83.355,83.336,83.342,11200000.0
2008-01-29 15:35:00,83.318,83.319,83.293,83.293,12800000.0
2008-01-29 15:36:00,83.313,83.336,83.313,83.331,14400000.0
2008-01-29 15:37:00,83.357,83.369,83.347,83.347,16000000.0
2008-01-29 15:38:00,83.361,83.39,83.357,83.39,16400000.0
2008-01-29 15:39:00,83.384,83.385,83.374,83.385,14400000.0
2008-01-29 15:40:00,83.39,83.392,83.378,83.378,12800000.0
2008-01-29 15:41:00,83.37,83.371,83.349,83.349,16000000.0
2008-01-29 15:42:00,83.367,83.391,83.323,83.376,17600000.0
2008-01-29 15:43:00,83.38,83.384,83.372,83.372,12800000.0
2008-01-29 15:44:00,83.381,83.407,83.381,83.4,12800000.0
2008-01-29 15:45:00,83.403,83.408,83.397,83.405,12800000.0
2008-01-29 15:46:00,83.394,83.394,83.37,83.371,11200000.0
2008-01-29 15:47:00,83.357,83.357,83.346,83.352,11200000.0
2008-01-29 15:48:00,83.338,83.342,83.332,83.341,12200000.0
2008-01-29 15:49:00,83.319,83.324,83.306,83.321,11600000.0
2008-01-29 15:50:00,83.336,83.341,83.323,83.341,14400000.0
2008-01-29 15:51:00,83.343,83.343,83.33,83.339,11200000.0
2008-01-29 15:52:00,83.343,83.346,83.337,83.345,11200000.0
2008-01-29 15:53:00,83.348,83.351,83.336,83.336,12800000.0
2008-01-29 15:54:00,83.331,83.352,83.331,83.35,17600000.0
2008-01-29 15:55:00,83.364,83.364,83.342,83.346,17600000.0
2008-01-29 15:56:00,83.335,83.336,83.322,83.326,11200000.0
2008-01-29 15:57:00,83.329,83.35,83.329,83.344,14400000.0
2008-01-29 15:58:00,83.313,83.313,83.277,83.286,11200000.0
2008-01-29 15:59:00,83.284,83.29,83.276,83.277,11200000.0
2008-01-29 16:00:00,83.244,83.244,83.203,83.22,11200000.0
2008-01-29 16:01:00,83.209,83.213,83.206,83.213,11200000.0
2008-01-29 16:02:00,83.225,83.262,83.225,83.262,17600000.0
2008-01-29 16:03:00,83.281,83.305,83.281,83.305,12800000.0
2008-01-29 16:04:00,83.299,83.305,83.236,83.303,11200000.0
2008-01-29 16:05:00,83.322,83.377,83.322,83.377,14400000.0
2008-01-29 16:06:00,83.36,83.36,83.322,83.329,16000000.0
2008-01-29 16:07:00,83.32,83.332,83.314,83.33,11200000.0
2008-01-29 16:08:00,83.306,83.324,83.306,83.316,11200000.0
2008-01-29 16:09:00,83.292,83.298,83.284,83.29,12800000.0
2008-01-29 16:10:00,83.319,83.343,83.319,83.341,12800000.0
2008-01-29 16:11:00,83.338,83.338,83.317,83.335,11200000.0
2008-01-29 16:12:00,83.349,83.353,83.32,83.32,17600000.0
2008-01-29 16:13:00,83.334,83.342,83.333,83.333,11200000.0
2008-01-29 16:14:00,83.33,83.333,83.314,83.314,14400000.0
2008-01-29 16:15:00,83.309,83.342,83.309,83.342,11200000.0
2008-01-29 16:16:00,83.352,83.359,83.345,83.353,11200000.0
2008-01-29 16:17:00,83.345,83.357,83.333,83.35,17600000.0
2008-01-29 16:18:00,83.356,83.356,83.319,83.331,16400000.0
2008-01-29 16:19:00,83.331,83.331,83.317,83.317,11200000.0
2008-01-29 16:20:00,83.32,83.34,83.312,83.34,11200000.0
2008-01-29 16:21:00,83.347,83.353,83.341,83.348,11200000.0
2008-01-29 16:22:00,83.319,83.319,83.305,83.316,11200000.0
2008-01-29 16:23:00,83.3,83.3,83.241,83.241,12800000.0
2008-01-29 16:24:00,83.233,83.233,83.225,83.226,11200000.0
2008-01-29 16:25:00,83.234,83.274,83.234,83.27,12800000.0
2008-01-29 16:26:00,83.265,83.275,83.251,83.251,12800000.0
2008-01-29 16:27:00,83.245,83.245,83.232,83.238,17600000.0
2008-01-29 16:28:00,83.248,83.259,83.246,83.259,11200000.0
2008-01-29 16:29:00,83.288,83.298,83.287,83.29,14400000.0
2008-01-29 16:30:00,83.298,83.304,83.294,83.304,14400000.0
2008-01-29 16:31:00,83.31,83.31,83.275,83.275,14400000.0
2008-01-29 16:32:00,83.249,83.271,83.242,83.271,11200000.0
2008-01-29 16:33:00,83.298,83.302,83.289,83.289,14400000.0
2008-01-29 16:34:00,83.299,83.315,83.296,83.31,17600000.0
2008-01-29 16:35:00,83.3,83.3,83.278,83.278,12800000.0
2008-01-29 16:36:00,83.259,83.259,83.25,83.258,11200000.0
2008-01-29 16:37:00,83.242,83.258,83.224,83.258,12200000.0
2008-01-29 16:38:00,83.268,83.278,83.265,83.278,14400000.0
2008-01-29 16:39:00,83.281,83.281,83.265,83.272,12800000.0
2008-01-29 16:40:00,83.26,83.263,83.243,83.263,17600000.0
2008-01-29 16:41:00,83.265,83.265,83.24,83.24,12800000.0
2008-01-29 16:42:00,83.237,83.246,83.227,83.227,11200000.0
2008-01-29 16:43:00,83.233,83.233,83.224,83.226,12200000.0
2008-01-29 16:44:00,83.229,83.232,83.221,83.227,11200000.0
2008-01-29 16:45:00,83.22,83.239,83.218,83.235,11200000.0
2008-01-29 16:46:00,83.235,83.235,83.2,83.2,14400000.0
2008-01-29 16:47:00,83.204,83.218,83.199,83.199,17600000.0
2008-01-29 16:48:00,83.174,83.174,83.15,83.154,11200000.0
2008-01-29 16:49:00,83.158,83.206,83.158,83.205,12800000.0
2008-01-29 16:50:00,83.218,83.218,83.206,83.211,17600000.0
2008-01-29 16:51:00,83.206,83.214,83.138,83.138,11200000.0
2008-01-29 16:52:00,83.198,83.211,83.191,83.211,17600000.0
2008-01-29 16:53:00,83.212,83.212,83.149,83.149,17000000.0
2008-01-29 16:54:00,83.138,83.154,83.129,83.14,17600000.0
2008-01-29 16:55:00,83.149,83.197,83.149,83.197,14400000.0
2008-01-29 16:56:00,83.189,83.189,83.176,83.178,12800000.0
2008-01-29 16:57:00,83.161,83.162,83.135,83.14,16000000.0
2008-01-29 16:58:00,83.153,83.166,83.153,83.161,12800000.0
2008-01-29 16:59:00,83.13,83.13,83.082,83.082,12800000.0
2008-01-29 17:00:00,83.065,83.092,83.065,83.081,11200000.0
2008-01-29 17:01:00,83.048,83.048,82.934,83.025,12200000.0
2008-01-29 17:02:00,82.993,82.993,82.974,82.975,16000000.0
2008-01-29 17:03:00,83.011,83.05,83.011,83.05,17600000.0
2008-01-29 17:04:00,83.06,83.098,83.06,83.098,11200000.0
2008-01-29 17:05:00,83.124,83.143,83.121,83.143,18000000.0
2008-01-29 17:06:00,83.155,83.171,83.153,83.154,11600000.0
2008-01-29 17:07:00,83.151,83.151,83.131,83.15,11200000.0
2008-01-29 17:08:00,83.163,83.192,83.163,83.187,17600000.0
2008-01-29 17:09:00,83.164,83.164,83.131,83.131,16000000.0
2008-01-29 17:10:00,83.113,83.157,83.109,83.153,11200000.0
2008-01-29 17:11:00,83.19,83.232,83.19,83.232,12800000.0
2008-01-29 17:12:00,83.243,83.257,83.231,83.242,13200000.0
2008-01-29 17:13:00,83.239,83.239,83.226,83.226,12800000.0
2008-01-29 17:14:00,83.213,83.22,83.205,83.212,12800000.0
2008-01-29 17:15:00,83.196,83.206,83.181,83.206,12800000.0
2008-01-29 17:16:00,83.195,83.195,83.172,83.179,11200000.0
2008-01-29 17:17:00,83.18,83.215,83.179,83.215,11200000.0
2008-01-29 17:18:00,83.206,83.207,83.179,83.179,12800000.0
2008-01-29 17:19:00,83.155,83.163,83.141,83.141,16000000.0
2008-01-29 17:20:00,83.166,83.185,83.166,83.181,11200000.0
2008-01-29 17:21:00,83.198,83.212,83.198,83.209,12800000.0
2008-01-29 17:22:00,83.209,83.224,83.134,83.224,11200000.0
2008-01-29 17:23:00,83.226,83.228,83.21,83.21,11200000.0
2008-01-29 17:24:00,83.201,83.209,83.194,83.206,11200000.0
2008-01-29 17:25:00,83.211,83.264,83.211,83.264,11200000.0
2008-01-29 17:26:00,83.27,83.27,83.236,83.236,11200000.0
2008-01-29 17:27:00,83.226,83.257,83.226,83.257,17600000.0
2008-01-29 17:28:00,83.267,83.316,83.249,83.316,12800000.0
2008-01-29 17:29:00,83.316,83.319,83.284,83.284,12800000.0
2008-01-29 17:30:00,83.279,83.279,83.263,83.271,11200000.0
2008-01-29 17:31:00,83.252,83.264,83.244,83.264,13200000.0
2008-01-29 17:32:00,83.279,83.279,83.265,83.265,11200000.0
2008-01-29 17:33:00,83.258,83.258,83.25,83.252,12800000.0
2008-01-29 17:34:00,83.265,83.275,83.256,83.269,11600000.0
2008-01-29 17:35:00,83.257,83.265,83.246,83.246,12800000.0
2008-01-29 17:36:00,83.231,83.236,83.22,83.236,11200000.0
2008-01-29 17:37:00,83.223,83.246,83.223,83.246,11200000.0
2008-01-29 17:38:00,83.213,83.213,83.19,83.194,16000000.0
2008-01-29 17:39:00,83.212,83.235,83.212,83.228,17600000.0
2008-01-29 17:40:00,83.202,83.202,83.176,83.176,11200000.0
2008-01-29 17:41:00,83.174,83.174,83.128,83.14,11200000.0
2008-01-29 17:42:00,83.118,83.123,83.11,83.11,11200000.0
2008-01-29 17:43:00,83.113,83.187,83.113,83.187,12800000.0
2008-01-29 17:44:00,83.19,83.19,83.158,83.158,12800000.0
2008-01-29 17:45:00,83.173,83.173,83.155,83.155,11200000.0
2008-01-29 17:46:00,83.144,83.148,83.137,83.137,12800000.0
2008-01-29 17:47:00,83.143,83.147,83.127,83.147,12800000.0
2008-01-29 17:48:00,83.141,83.146,83.131,83.138,11200000.0
2008-01-29 17:49:00,83.133,83.17,83.133,83.17,17600000.0
2008-01-29 17:50:00,83.177,83.177,83.156,83.156,12800000.0
2008-01-29 17:51:00,83.155,83.158,83.148,83.156,11200000.0
2008-01-29 17:52:00,83.153,83.153,83.137,83.14,12800000.0
2008-01-29 17:53:00,83.154,83.161,83.148,83.148,16000000.0
2008-01-29 17:54:00,83.161,83.161,83.143,83.151,14400000.0
2008-01-29 17:55:00,83.15,83.153,83.052,83.141,11200000.0
2008-01-29 17:56:00,83.135,83.173,83.135,83.173,11200000.0
2008-01-29 17:57:00,83.184,83.213,83.173,83.213,16000000.0
2008-01-29 17:58:00,83.218,83.218,83.186,83.186,12800000.0
2008-01-29 17:59:00,83.2,83.202,83.169,83.19,11200000.0
2008-01-29 18:00:00,83.251,83.262,83.244,83.244,17000000.0
2008-01-29 18:01:00,83.23,83.256,83.129,83.256,17600000.0
2008-01-29 18:02:00,83.27,83.272,83.267,83.27,18000000.0
2008-01-29 18:03:00,83.257,83.265,83.249,83.254,14400000.0
2008-01-29 18:04:00,83.245,83.258,83.245,83.258,11200000.0
2008-01-29 18:05:00,83.283,83.312,83.283,83.312,11200000.0
2008-01-29 18:06:00,83.323,83.331,83.307,83.312,12800000.0
2008-01-29 18:07:00,83.299,83.301,83.288,83.29,11200000.0
2008-01-29 18:08:00,83.303,83.32,83.303,83.309,16000000.0
2008-01-29 18:09:00,83.333,83.361,83.333,83.361,15400000.0
2008-01-29 18:10:00,83.342,83.342,83.312,83.312,12800000.0
2008-01-29 18:11:00,83.289,83.302,83.285,83.302,11200000.0
2008-01-29 18:12:00,83.287,83.287,83.271,83.287,12200000.0
2008-01-29 18:13:00,83.299,83.301,83.284,83.301,11200000.0
2008-01-29 18:14:00,83.313,83.323,83.311,83.318,12800000.0
2008-01-29 18:15:00,83.306,83.315,83.3,83.303,12800000.0
2008-01-29 18:16:00,83.28,83.286,83.274,83.285,12800000.0
2008-01-29 18:17:00,83.306,83.324,83.306,83.316,16000000.0
2008-01-29 18:18:00,83.338,83.351,83.338,83.344,11200000.0
2008-01-29 18:19:00,83.334,83.347,83.334,83.345,8000000.0
2008-01-29 18:20:00,83.35,83.35,83.321,83.333,12800000.0
2008-01-29 18:21:00,83.336,83.336,83.295,83.3,11200000.0
2008-01-29 18:22:00,83.294,83.302,83.237,83.293,15400000.0
2008-01-29 18:23:00,83.277,83.305,83.277,83.297,16000000.0
2008-01-29 18:24:00,83.302,83.304,83.286,83.286,12800000.0
2008-01-29 18:25:00,83.298,83.301,83.266,83.266,11200000.0
2008-01-29 18:26:00,83.28,83.29,83.28,83.289,12200000.0
2008-01-29 18:27:00,83.298,83.328,83.298,83.313,14400000.0
2008-01-29 18:28:00,83.332,83.344,83.332,83.336,13200000.0
2008-01-29 18:29:00,83.328,83.333,83.317,83.317,12800000.0
2008-01-29 18:30:00,83.299,83.314,83.299,83.314,11200000.0
2008-01-29 18:31:00,83.327,83.327,83.314,83.314,12800000.0
2008-01-29 18:32:00,83.353,83.363,83.352,83.352,11200000.0
2008-01-29 18:33:00,83.381,83.381,83.359,83.361,11200000.0
2008-01-29 18:34:00,83.353,83.368,83.353,83.365,12800000.0
2008-01-29 18:35:00,83.366,83.366,83.354,83.363,12800000.0
2008-01-29 18:36:00,83.362,83.362,83.347,83.361,12800000.0
2008-01-29 18:37:00,83.375,83.375,83.364,83.375,17600000.0
2008-01-29 18:38:00,83.385,83.385,83.357,83.358,11200000.0
2008-01-29 18:39:00,83.372,83.39,83.369,83.38,16000000.0
2008-01-29 18:40:00,83.379,83.392,83.379,83.383,12800000.0
2008-01-29 18:41:00,83.378,83.378,83.338,83.338,14400000.0
2008-01-29 18:42:00,83.341,83.341,83.332,83.34,11200000.0
2008-01-29 18:43:00,83.342,83.342,83.312,83.312,12800000.0
2008-01-29 18:44:00,83.302,83.308,83.293,83.304,11200000.0
2008-01-29 18:45:00,83.282,83.294,83.274,83.294,11200000.0
2008-01-29 18:46:00,83.288,83.289,83.28,83.28,11200000.0
2008-01-29 18:47:00,83.279,83.282,83.268,83.268,12800000.0
2008-01-29 18:48:00,83.299,83.31,83.299,83.31,12800000.0
2008-01-29 18:49:00,83.337,83.34,83.329,83.34,12200000.0
2008-01-29 18:50:00,83.33,83.33,83.305,83.326,17600000.0
2008-01-29 18:51:00,83.325,83.34,83.325,83.328,12800000.0
2008-01-29 18:52:00,83.321,83.321,83.308,83.317,12800000.0
2008-01-29 18:53:00,83.321,83.327,83.306,83.327,12800000.0
2008-01-29 18:54:00,83.32,83.32,83.301,83.302,11200000.0
2008-01-29 18:55:00,83.301,83.301,83.284,83.284,11200000.0
2008-01-29 18:56:00,83.289,83.307,83.277,83.305,16000000.0
2008-01-29 18:57:00,83.305,83.312,83.297,83.303,11200000.0
2008-01-29 18:58:00,83.314,83.317,83.282,83.282,11200000.0
2008-01-29 18:59:00,83.296,83.3,83.292,83.292,17600000.0
2008-01-29 19:00:00,83.303,83.323,83.303,83.318,12800000.0
2008-01-29 19:01:00,83.33,83.357,83.322,83.353,16000000.0
2008-01-29 19:02:00,83.336,83.344,83.336,83.34,11200000.0
2008-01-29 19:03:00,83.341,83.349,83.326,83.349,12800000.0
2008-01-29 19:04:00,83.348,83.374,83.348,83.373,16400000.0
2008-01-29 19:05:00,83.375,83.375,83.367,83.372,14400000.0
2008-01-29 19:06:00,83.368,83.37,83.355,83.357,16000000.0
2008-01-29 19:07:00,83.345,83.345,83.334,83.345,11200000.0
2008-01-29 19:08:00,83.359,83.367,83.316,83.316,17600000.0
2008-01-29 19:09:00,83.304,83.32,83.304,83.317,12800000.0
2008-01-29 19:10:00,83.316,83.318,83.303,83.318,17600000.0
2008-01-29 19:11:00,83.304,83.325,83.289,83.325,12800000.0
2008-01-29 19:12:00,83.324,83.329,83.308,83.319,11600000.0
2008-01-29 19:13:00,83.318,83.326,83.318,83.318,11200000.0
2008-01-29 19:14:00,83.307,83.317,83.292,83.292,16000000.0
2008-01-29 19:15:00,83.292,83.294,83.287,83.293,12800000.0
2008-01-29 19:16:00,83.271,83.277,83.264,83.264,12800000.0
2008-01-29 19:17:00,83.258,83.26,83.249,83.259,12800000.0
2008-01-29 19:18:00,83.246,83.246,83.226,83.24,17600000.0
2008-01-29 19:19:00,83.218,83.218,83.208,83.208,16000000.0
2008-01-29 19:20:00,83.194,83.213,83.179,83.179,16000000.0
2008-01-29 19:21:00,83.207,83.274,83.207,83.274,11200000.0
2008-01-29 19:22:00,83.252,83.255,83.247,83.254,11200000.0
2008-01-29 19:23:00,83.246,83.246,83.229,83.231,17600000.0
2008-01-29 19:24:00,83.217,83.228,83.212,83.228,17600000.0
2008-01-29 19:25:00,83.232,83.243,83.229,83.229,17600000.0
2008-01-29 19:26:00,83.209,83.212,83.197,83.197,11200000.0
2008-01-29 19:27:00,83.199,83.199,83.176,83.176,11200000.0
2008-01-29 19:28:00,83.17,83.17,83.155,83.155,12800000.0
2008-01-29 19:29:00,83.158,83.172,83.158,83.17,11200000.0
2008-01-29 19:30:00,83.179,83.201,83.171,83.201,14400000.0
2008-01-29 19:31:00,83.214,83.219,83.184,83.2,11200000.0
2008-01-29 19:32:00,83.199,83.2,83.181,83.181,12800000.0
2008-01-29 19:33:00,83.2,83.206,83.2,83.201,12800000.0
2008-01-29 19:34:00,83.2,83.21,83.193,83.193,12800000.0
2008-01-29 19:35:00,83.195,83.199,83.184,83.19,17600000.0
2008-01-29 19:36:00,83.195,83.203,83.191,83.191,11200000.0
2008-01-29 19:37:00,83.187,83.195,83.186,83.188,11200000.0
2008-01-29 19:38:00,83.189,83.219,83.189,83.216,17600000.0
2008-01-29 19:39:00,83.201,83.201,83.165,83.166,16000000.0
2008-01-29 19:40:00,83.17,83.212,83.17,83.212,14400000.0
2008-01-29 19:41:00,83.209,83.209,83.194,83.194,4800000.0
2008-01-29 19:42:00,83.191,83.192,83.181,83.192,12800000.0
2008-01-29 19:43:00,83.183,83.186,83.151,83.186,11200000.0
2008-01-29 19:44:00,83.19,83.205,83.182,83.19,16000000.0
2008-01-29 19:45:00,83.162,83.171,83.157,83.157,12800000.0
2008-01-29 19:46:00,83.159,83.183,83.159,83.183,11200000.0
2008-01-29 19:47:00,83.182,83.205,83.182,83.197,16000000.0
2008-01-29 19:48:00,83.209,83.212,83.202,83.206,11200000.0
2008-01-29 19:49:00,83.205,83.222,83.205,83.208,12800000.0
2008-01-29 19:50:00,83.23,83.23,83.21,83.21,12200000.0
2008-01-29 19:51:00,83.23,83.24,83.218,83.24,12800000.0
2008-01-29 19:52:00,83.227,83.227,83.218,83.218,11200000.0
2008-01-29 19:53:00,83.221,83.234,83.216,83.234,17600000.0
2008-01-29 19:54:00,83.222,83.222,83.204,83.213,14400000.0
2008-01-29 19:55:00,83.22,83.238,83.22,83.23,9600000.0
2008-01-29 19:56:00,83.229,83.229,83.208,83.215,11200000.0
2008-01-29 19:57:00,83.207,83.207,83.165,83.165,9600000.0
2008-01-29 19:58:00,83.174,83.195,83.16,83.195,14400000.0
2008-01-29 19:59:00,83.183,83.19,83.16,83.175,14400000.0
2008-01-29 20:00:00,83.169,83.17,83.153,83.153,12800000.0
2008-01-29 20:01:00,83.171,83.21,83.171,83.21,11200000.0
2008-01-29 20:02:00,83.227,83.227,83.198,83.198,11200000.0
2008-01-29 20:03:00,83.192,83.207,83.188,83.197,16000000.0
2008-01-29 20:04:00,83.189,83.194,83.174,83.189,12800000.0
2008-01-29 20:05:00,83.202,83.202,83.178,83.178,13200000.0
2008-01-29 20:06:00,83.188,83.188,83.171,83.18,12800000.0
2008-01-29 20:07:00,83.185,83.199,83.185,83.199,8000000.0
2008-01-29 20:08:00,83.193,83.206,83.19,83.192,12800000.0
2008-01-29 20:09:00,83.189,83.197,83.181,83.197,16000000.0
2008-01-29 20:10:00,83.187,83.2,83.172,83.172,17600000.0
2008-01-29 20:11:00,83.152,83.157,83.148,83.149,14400000.0
2008-01-29 20:12:00,83.155,83.17,83.155,83.16,14400000.0
2008-01-29 20:13:00,83.166,83.166,83.158,83.159,11200000.0
2008-01-29 20:14:00,83.158,83.158,83.135,83.141,11200000.0
2008-01-29 20:15:00,83.108,83.108,83.084,83.084,11200000.0
2008-01-29 20:16:00,83.093,83.106,83.09,83.099,12800000.0
2008-01-29 20:17:00,83.1,83.1,83.088,83.092,12800000.0
2008-01-29 20:18:00,83.102,83.136,83.102,83.124,12800000.0
2008-01-29 20:19:00,83.11,83.133,83.11,83.131,11200000.0
2008-01-29 20:20:00,83.131,83.133,83.128,83.132,11200000.0
2008-01-29 20:21:00,83.129,83.132,83.118,83.118,12800000.0
2008-01-29 20:22:00,83.116,83.133,83.116,83.13,11600000.0
2008-01-29 20:23:00,83.136,83.154,83.128,83.128,11200000.0
2008-01-29 20:24:00,83.142,83.142,83.131,83.132,16000000.0
2008-01-29 20:25:00,83.133,83.146,83.133,83.146,12800000.0
2008-01-29 20:26:00,83.139,83.156,83.139,83.156,11200000.0
2008-01-29 20:27:00,83.142,83.142,83.122,83.122,6400000.0
2008-01-29 20:28:00,83.125,83.136,83.125,83.132,17600000.0
2008-01-29 20:29:00,83.134,83.141,83.134,83.136,11200000.0
2008-01-29 20:30:00,83.13,83.132,83.117,83.118,14800000.0
2008-01-29 20:31:00,83.116,83.134,83.116,83.134,14800000.0
2008-01-29 20:32:00,83.133,83.133,83.124,83.128,16000000.0
2008-01-29 20:33:00,83.137,83.156,83.133,83.156,15400000.0
2008-01-29 20:34:00,83.175,83.175,83.158,83.17,16000000.0
2008-01-29 20:35:00,83.184,83.191,83.172,83.172,9600000.0
2008-01-29 20:36:00,83.187,83.187,83.177,83.184,11200000.0
2008-01-29 20:37:00,83.166,83.191,83.166,83.189,17600000.0
2008-01-29 20:38:00,83.19,83.196,83.187,83.194,12800000.0
2008-01-29 20:39:00,83.197,83.197,83.172,83.192,16000000.0
2008-01-29 20:40:00,83.183,83.188,83.176,83.188,12800000.0
2008-01-29 20:41:00,83.186,83.187,83.18,83.185,14400000.0
2008-01-29 20:42:00,83.194,83.194,83.182,83.186,12800000.0
2008-01-29 20:43:00,83.187,83.192,83.176,83.185,17600000.0
2008-01-29 20:44:00,83.173,83.183,83.169,83.175,11200000.0
2008-01-29 20:45:00,83.192,83.192,83.155,83.155,11600000.0
2008-01-29 20:46:00,83.16,83.174,83.16,83.174,12800000.0
2008-01-29 20:47:00,83.17,83.17,83.106,83.157,11200000.0
2008-01-29 20:48:00,83.153,83.162,83.144,83.162,12800000.0
2008-01-29 20:49:00,83.164,83.164,83.157,83.157,4800000.0
2008-01-29 20:50:00,83.161,83.162,83.153,83.16,12800000.0
2008-01-29 20:51:00,83.165,83.166,83.15,83.154,11200000.0
2008-01-29 20:52:00,83.172,83.172,83.168,83.168,11200000.0
2008-01-29 20:53:00,83.165,83.166,83.157,83.159,12800000.0
2008-01-29 20:54:00,83.149,83.154,83.141,83.154,11200000.0
2008-01-29 20:55:00,83.146,83.146,83.106,83.106,12800000.0
2008-01-29 20:56:00,83.097,83.121,83.097,83.121,12800000.0
2008-01-29 20:57:00,83.11,83.123,83.11,83.12,11000000.0
2008-01-29 20:58:00,83.108,83.134,83.108,83.134,17600000.0
2008-01-29 20:59:00,83.127,83.127,83.094,83.094,8000000.0
2008-01-29 21:00:00,83.101,83.124,83.097,83.117,12800000.0
2008-01-29 21:01:00,83.114,83.114,83.086,83.086,11200000.0
2008-01-29 21:02:00,83.081,83.116,83.081,83.116,11200000.0
2008-01-29 21:03:00,83.115,83.115,83.078,83.078,12800000.0
2008-01-29 21:04:00,83.063,83.063,83.042,83.063,11200000.0
2008-01-29 21:05:00,83.084,83.084,83.045,83.045,14400000.0
2008-01-29 21:06:00,83.049,83.057,83.048,83.057,17600000.0
2008-01-29 21:07:00,83.078,83.082,83.075,83.079,12800000.0
2008-01-29 21:08:00,83.065,83.085,83.065,83.082,12800000.0
2008-01-29 21:09:00,83.081,83.083,83.079,83.08,12800000.0
2008-01-29 21:10:00,83.081,83.09,83.064,83.078,12800000.0
2008-01-29 21:11:00,83.087,83.09,83.082,83.082,11200000.0
2008-01-29 21:12:00,83.098,83.112,83.098,83.104,12800000.0
2008-01-29 21:13:00,83.113,83.124,83.112,83.124,12800000.0
2008-01-29 21:14:00,83.127,83.133,83.117,83.13,17600000.0
2008-01-29 21:15:00,83.104,83.117,83.095,83.103,17400000.0
2008-01-29 21:16:00,83.115,83.143,83.115,83.136,12800000.0
2008-01-29 21:17:00,83.148,83.166,83.148,83.164,12200000.0
2008-01-29 21:18:00,83.164,83.169,83.159,83.159,12800000.0
2008-01-29 21:19:00,83.158,83.168,83.153,83.153,13200000.0
2008-01-29 21:20:00,83.149,83.157,83.149,83.157,12200000.0
2008-01-29 21:21:00,83.141,83.141,83.126,83.135,8000000.0
2008-01-29 21:22:00,83.113,83.144,83.113,83.14,12800000.0
2008-01-29 21:23:00,83.148,83.154,83.133,83.138,14800000.0
2008-01-29 21:24:00,83.13,83.13,83.11,83.11,12800000.0
2008-01-29 21:25:00,83.11,83.123,83.11,83.121,11200000.0
2008-01-29 21:26:00,83.124,83.127,83.11,83.127,17600000.0
2008-01-29 21:27:00,83.149,83.16,83.149,83.153,11600000.0
2008-01-29 21:28:00,83.154,83.171,83.154,83.171,12800000.0
2008-01-29 21:29:00,83.156,83.177,83.156,83.169,12200000.0
2008-01-29 21:30:00,83.164,83.164,83.152,83.152,11200000.0
2008-01-29 21:31:00,83.156,83.166,83.153,83.166,11200000.0
2008-01-29 21:32:00,83.169,83.169,83.155,83.161,11200000.0
2008-01-29 21:33:00,83.157,83.165,83.142,83.142,11200000.0
2008-01-29 21:34:00,83.147,83.154,83.137,83.137,11200000.0
2008-01-29 21:35:00,83.132,83.142,83.12,83.137,11200000.0
2008-01-29 21:36:00,83.138,83.142,83.131,83.132,17600000.0
2008-01-29 21:37:00,83.124,83.124,83.112,83.112,12800000.0
2008-01-29 21:38:00,83.123,83.132,83.123,83.132,12800000.0
2008-01-29 21:39:00,83.133,83.144,83.132,83.144,16000000.0
2008-01-29 21:40:00,83.139,83.149,83.139,83.146,16000000.0
2008-01-29 21:41:00,83.135,83.138,83.13,83.135,12800000.0
2008-01-29 21:42:00,83.139,83.15,83.134,83.134,14400000.0
2008-01-29 21:43:00,83.139,83.147,83.129,83.129,17600000.0
2008-01-29 21:44:00,83.097,83.115,83.094,83.101,17600000.0
2008-01-29 21:45:00,83.115,83.12,83.107,83.107,14800000.0
2008-01-29 21:46:00,83.105,83.131,83.09,83.131,12800000.0
2008-01-29 21:47:00,83.142,83.146,83.134,83.135,8000000.0
2008-01-29 21:48:00,83.131,83.131,83.116,83.12,17600000.0
2008-01-29 21:49:00,83.126,83.13,83.122,83.125,14400000.0
2008-01-29 21:50:00,83.123,83.123,83.113,83.113,11200000.0
2008-01-29 21:51:00,83.119,83.136,83.048,83.136,12800000.0
2008-01-29 21:52:00,83.147,83.15,83.141,83.15,11200000.0
2008-01-29 21:53:00,83.134,83.134,83.112,83.112,17600000.0
2008-01-29 21:54:00,83.125,83.139,83.123,83.138,14800000.0
2008-01-29 21:55:00,83.138,83.142,83.128,83.142,8000000.0
2008-01-29 21:56:00,83.141,83.149,83.14,83.149,12800000.0
2008-01-29 21:57:00,83.125,83.143,83.125,83.143,8000000.0
2008-01-29 21:58:00,83.149,83.156,83.135,83.156,11200000.0
2008-01-29 21:59:00,83.155,83.155,83.143,83.146,8000000.0
2008-01-29 22:00:00,83.134,83.146,83.129,83.146,12800000.0
2008-01-29 22:01:00,83.148,83.158,83.072,83.153,11200000.0
2008-01-29 22:02:00,83.145,83.145,83.125,83.125,12800000.0
2008-01-29 22:03:00,83.149,83.155,83.144,83.146,8000000.0
2008-01-29 22:04:00,83.166,83.188,83.122,83.122,11200000.0
2008-01-29 22:05:00,83.166,83.178,83.156,83.178,12800000.0
2008-01-29 22:06:00,83.19,83.201,83.19,83.196,17600000.0
2008-01-29 22:07:00,83.205,83.208,83.193,83.208,13200000.0
2008-01-29 22:08:00,83.214,83.247,83.214,83.247,11200000.0
2008-01-29 22:09:00,83.232,83.263,83.232,83.263,10600000.0
2008-01-29 22:10:00,83.277,83.278,83.268,83.268,17600000.0
2008-01-29 22:11:00,83.279,83.279,83.225,83.225,8000000.0
2008-01-29 22:12:00,83.203,83.205,83.187,83.197,10600000.0
2008-01-29 22:13:00,83.217,83.237,83.217,83.234,12800000.0
2008-01-29 22:14:00,83.227,83.234,83.223,83.228,16000000.0
2008-01-29 22:15:00,83.231,83.245,83.228,83.245,16000000.0
2008-01-29 22:16:00,83.23,83.24,83.227,83.24,12800000.0
2008-01-29 22:17:00,83.254,83.268,83.254,83.264,11200000.0
2008-01-29 22:18:00,83.264,83.264,83.253,83.261,12800000.0
2008-01-29 22:19:00,83.259,83.267,83.259,83.267,14400000.0
2008-01-29 22:20:00,83.268,83.271,83.264,83.27,11200000.0
2008-01-29 22:21:00,83.264,83.277,83.261,83.277,9600000.0
2008-01-29 22:22:00,83.28,83.285,83.279,83.28,11200000.0
2008-01-29 22:23:00,83.303,83.312,83.301,83.31,12200000.0
2008-01-29 22:24:00,83.308,83.331,83.308,83.331,12800000.0
2008-01-29 22:25:00,83.312,83.312,83.296,83.309,9600000.0
2008-01-29 22:26:00,83.326,83.326,83.315,83.321,11600000.0
2008-01-29 22:27:00,83.321,83.321,83.299,83.299,12800000.0
2008-01-29 22:28:00,83.294,83.294,83.229,83.229,17600000.0
2008-01-29 22:29:00,83.232,83.249,83.232,83.243,8000000.0
2008-01-29 22:30:00,83.243,83.244,83.229,83.243,12800000.0
2008-01-29 22:31:00,83.254,83.26,83.251,83.26,11200000.0
2008-01-29 22:32:00,83.25,83.251,83.242,83.242,12800000.0
2008-01-29 22:33:00,83.256,83.257,83.243,83.243,12800000.0
2008-01-29 22:34:00,83.248,83.26,83.246,83.256,12800000.0
2008-01-29 22:35:00,83.247,83.257,83.244,83.257,12200000.0
2008-01-29 22:36:00,83.252,83.277,83.252,83.277,12800000.0
2008-01-29 22:37:00,83.262,83.273,83.262,83.262,12800000.0
2008-01-29 22:38:00,83.261,83.273,83.259,83.265,17600000.0
2008-01-29 22:39:00,83.252,83.268,83.252,83.268,12800000.0
2008-01-29 22:40:00,83.257,83.263,83.255,83.257,16000000.0
2008-01-29 22:41:00,83.256,83.257,83.25,83.257,12800000.0
2008-01-29 22:42:00,83.257,83.257,83.245,83.245,11200000.0
2008-01-29 22:43:00,83.249,83.249,83.227,83.231,8000000.0
2008-01-29 22:44:00,83.226,83.228,83.196,83.208,16000000.0
2008-01-29 22:45:00,83.205,83.222,83.193,83.222,14800000.0
2008-01-29 22:46:00,83.204,83.229,83.204,83.229,12800000.0
2008-01-29 22:47:00,83.225,83.241,83.218,83.241,12800000.0
2008-01-29 22:48:00,83.254,83.254,83.228,83.236,12800000.0
2008-01-29 22:49:00,83.244,83.244,83.233,83.241,11200000.0
2008-01-29 22:50:00,83.228,83.236,83.227,83.228,17600000.0
2008-01-29 22:51:00,83.228,83.242,83.224,83.242,8000000.0
2008-01-29 22:52:00,83.233,83.248,83.226,83.244,14400000.0
2008-01-29 22:53:00,83.242,83.258,83.242,83.258,11200000.0
2008-01-29 22:54:00,83.255,83.255,83.234,83.234,11200000.0
2008-01-29 22:55:00,83.239,83.24,83.229,83.229,12800000.0
2008-01-29 22:56:00,83.238,83.252,83.235,83.235,12800000.0
2008-01-29 22:57:00,83.226,83.25,83.226,83.25,11200000.0
2008-01-29 22:58:00,83.244,83.244,83.226,83.236,14400000.0
2008-01-29 22:59:00,83.237,83.246,83.234,83.246,11200000.0
2008-01-29 23:00:00,83.248,83.255,83.244,83.255,12800000.0
2008-01-29 23:01:00,83.259,83.262,83.252,83.256,12800000.0
2008-01-29 23:02:00,83.254,83.259,83.25,83.255,12800000.0
2008-01-29 23:03:00,83.26,83.263,83.248,83.255,12200000.0
2008-01-29 23:04:00,83.258,83.263,83.256,83.263,10600000.0
2008-01-29 23:05:00,83.261,83.261,83.24,83.25,11200000.0
2008-01-29 23:06:00,83.245,83.251,83.238,83.245,17600000.0
2008-01-29 23:07:00,83.254,83.254,83.223,83.241,11200000.0
2008-01-29 23:08:00,83.242,83.243,83.24,83.243,11200000.0
2008-01-29 23:09:00,83.242,83.255,83.242,83.252,10000000.0
2008-01-29 23:10:00,83.253,83.255,83.245,83.245,11200000.0
2008-01-29 23:11:00,83.263,83.264,83.253,83.262,12800000.0
2008-01-29 23:12:00,83.273,83.278,83.26,83.278,14400000.0
2008-01-29 23:13:00,83.285,83.297,83.285,83.292,14400000.0
2008-01-29 23:14:00,83.291,83.32,83.291,83.32,17600000.0
2008-01-29 23:15:00,83.301,83.317,83.294,83.317,12800000.0
2008-01-29 23:16:00,83.308,83.312,83.308,83.312,12800000.0
2008-01-29 23:17:00,83.318,83.34,83.317,83.34,17600000.0
2008-01-29 23:18:00,83.332,83.333,83.317,83.328,11200000.0
2008-01-29 23:19:00,83.323,83.329,83.314,83.321,12800000.0
2008-01-29 23:20:00,83.33,83.344,83.315,83.34,12800000.0
2008-01-29 23:21:00,83.342,83.356,83.339,83.339,12800000.0
2008-01-29 23:22:00,83.349,83.349,83.333,83.338,12800000.0
2008-01-29 23:23:00,83.359,83.378,83.359,83.378,12800000.0
2008-01-29 23:24:00,83.378,83.388,83.363,83.388,12800000.0
2008-01-29 23:25:00,83.384,83.384,83.293,83.383,11200000.0
2008-01-29 23:26:00,83.373,83.377,83.343,83.343,15400000.0
2008-01-29 23:27:00,83.332,83.358,83.327,83.358,16000000.0
2008-01-29 23:28:00,83.354,83.357,83.336,83.357,12800000.0
2008-01-29 23:29:00,83.354,83.377,83.354,83.372,11200000.0
2008-01-29 23:30:00,83.389,83.416,83.389,83.416,12800000.0
2008-01-29 23:31:00,83.427,83.427,83.413,83.416,11200000.0
2008-01-29 23:32:00,83.41,83.423,83.404,83.412,17600000.0
2008-01-29 23:33:00,83.422,83.427,83.419,83.419,14400000.0
2008-01-29 23:34:00,83.42,83.426,83.414,83.426,14400000.0
2008-01-29 23:35:00,83.419,83.419,83.403,83.403,12800000.0
2008-01-29 23:36:00,83.411,83.416,83.408,83.408,12800000.0
2008-01-29 23:37:00,83.403,83.403,83.392,83.393,16000000.0
2008-01-29 23:38:00,83.399,83.408,83.398,83.408,11200000.0
2008-01-29 23:39:00,83.413,83.414,83.315,83.399,11200000.0
2008-01-29 23:40:00,83.373,83.391,83.362,83.389,13200000.0
2008-01-29 23:41:00,83.392,83.392,83.383,83.387,12800000.0
2008-01-29 23:42:00,83.378,83.378,83.37,83.372,14400000.0
2008-01-29 23:43:00,83.372,83.373,83.367,83.367,11200000.0
2008-01-29 23:44:00,83.359,83.359,83.344,83.349,12200000.0
2008-01-29 23:45:00,83.341,83.342,83.299,83.299,16000000.0
2008-01-29 23:46:00,83.292,83.292,83.286,83.291,11200000.0
2008-01-29 23:47:00,83.312,83.323,83.307,83.31,12800000.0
2008-01-29 23:48:00,83.325,83.332,83.32,83.32,12800000.0
2008-01-29 23:49:00,83.322,83.334,83.322,83.331,11200000.0
2008-01-29 23:50:00,83.325,83.327,83.317,83.319,11200000.0
2008-01-29 23:51:00,83.234,83.342,83.234,83.327,11200000.0
2008-01-29 23:52:00,83.309,83.32,83.305,83.305,14800000.0
2008-01-29 23:53:00,83.308,83.331,83.304,83.331,14400000.0
2008-01-29 23:54:00,83.327,83.327,83.313,83.313,11200000.0
2008-01-29 23:55:00,83.311,83.318,83.31,83.312,13200000.0
2008-01-29 23:56:00,83.314,83.318,83.313,83.314,12800000.0
2008-01-29 23:57:00,83.303,83.303,83.287,83.295,12200000.0
2008-01-29 23:58:00,83.305,83.314,83.298,83.314,10600000.0
2008-01-29 23:59:00,83.311,83.322,83.306,83.317,14400000.0
2008-01-30 00:00:00,83.329,83.338,83.324,83.328,12800000.0
2008-01-30 00:01:00,83.291,83.305,83.291,83.301,11200000.0
2008-01-30 00:02:00,83.303,83.303,83.29,83.291,12800000.0
2008-01-30 00:03:00,83.305,83.307,83.29,83.29,11200000.0
2008-01-30 00:04:00,83.281,83.291,83.271,83.29,14400000.0
2008-01-30 00:05:00,83.259,83.28,83.259,83.28,13200000.0
2008-01-30 00:06:00,83.291,83.292,83.279,83.289,11600000.0
2008-01-30 00:07:00,83.296,83.296,83.266,83.288,12800000.0
2008-01-30 00:08:00,83.276,83.276,83.255,83.255,12800000.0
2008-01-30 00:09:00,83.249,83.276,83.249,83.276,12800000.0
2008-01-30 00:10:00,83.28,83.28,83.268,83.279,12800000.0
2008-01-30 00:11:00,83.272,83.277,83.22,83.22,11200000.0
2008-01-30 00:12:00,83.218,83.222,83.213,83.218,11200000.0
2008-01-30 00:13:00,83.212,83.217,83.189,83.189,17600000.0
2008-01-30 00:14:00,83.191,83.206,83.191,83.206,11200000.0
2008-01-30 00:15:00,83.223,83.239,83.223,83.228,8000000.0
2008-01-30 00:16:00,83.204,83.219,83.201,83.213,10600000.0
2008-01-30 00:17:00,83.22,83.223,83.217,83.222,12800000.0
2008-01-30 00:18:00,83.204,83.215,83.204,83.215,10600000.0
2008-01-30 00:19:00,83.215,83.22,83.215,83.218,11200000.0
2008-01-30 00:20:00,83.188,83.191,83.121,83.186,14400000.0
2008-01-30 00:21:00,83.207,83.21,83.194,83.194,11200000.0
2008-01-30 00:22:00,83.184,83.199,83.184,83.194,17600000.0
2008-01-30 00:23:00,83.186,83.186,83.167,83.167,12800000.0
2008-01-30 00:24:00,83.168,83.168,83.145,83.145,17600000.0
2008-01-30 00:25:00,83.143,83.147,83.133,83.143,11200000.0
2008-01-30 00:26:00,83.136,83.139,83.13,83.13,11200000.0
2008-01-30 00:27:00,83.13,83.132,83.113,83.132,12800000.0
2008-01-30 00:28:00,83.135,83.135,83.122,83.122,12800000.0
2008-01-30 00:29:00,83.142,83.163,83.142,83.163,14400000.0
2008-01-30 00:30:00,83.164,83.212,83.164,83.211,12800000.0
2008-01-30 00:31:00,83.232,83.232,83.202,83.202,14400000.0
2008-01-30 00:32:00,83.201,83.202,83.194,83.194,14400000.0
2008-01-30 00:33:00,83.213,83.219,83.201,83.218,11200000.0
2008-01-30 00:34:00,83.208,83.214,83.207,83.213,17000000.0
2008-01-30 00:35:00,83.225,83.229,83.2,83.2,11200000.0
2008-01-30 00:36:00,83.204,83.205,83.195,83.195,12800000.0
2008-01-30 00:37:00,83.195,83.195,83.187,83.193,10600000.0
2008-01-30 00:38:00,83.203,83.209,83.191,83.209,14400000.0
2008-01-30 00:39:00,83.188,83.188,83.18,83.18,11200000.0
2008-01-30 00:40:00,83.169,83.169,83.146,83.146,12200000.0
2008-01-30 00:41:00,83.122,83.141,83.122,83.139,11000000.0
2008-01-30 00:42:00,83.13,83.13,83.103,83.128,11200000.0
2008-01-30 00:43:00,83.11,83.11,83.074,83.086,12200000.0
2008-01-30 00:44:00,83.089,83.097,83.089,83.089,17600000.0
2008-01-30 00:45:00,83.106,83.109,83.094,83.097,15400000.0
2008-01-30 00:46:00,83.097,83.097,83.079,83.08,16000000.0
2008-01-30 00:47:00,83.067,83.072,83.053,83.053,11200000.0
2008-01-30 00:48:00,83.051,83.051,83.022,83.022,11600000.0
2008-01-30 00:49:00,83.042,83.07,83.042,83.07,8000000.0
2008-01-30 00:50:00,83.075,83.075,83.065,83.066,11200000.0
2008-01-30 00:51:00,83.081,83.086,83.076,83.085,10600000.0
2008-01-30 00:52:00,83.079,83.086,83.072,83.08,14400000.0
2008-01-30 00:53:00,83.088,83.088,83.072,83.072,16000000.0
2008-01-30 00:54:00,83.08,83.115,83.08,83.113,16000000.0
2008-01-30 00:55:00,83.143,83.158,83.143,83.158,11200000.0
2008-01-30 00:56:00,83.176,83.189,83.176,83.179,14400000.0
2008-01-30 00:57:00,83.177,83.187,83.175,83.187,17600000.0
2008-01-30 00:58:00,83.15,83.15,83.127,83.134,11200000.0
2008-01-30 00:59:00,83.14,83.14,83.11,83.11,12800000.0
2008-01-30 01:00:00,83.09,83.13,83.09,83.13,9600000.0
2008-01-30 01:01:00,83.126,83.137,83.118,83.137,18000000.0
2008-01-30 01:02:00,83.136,83.137,83.127,83.137,11200000.0
2008-01-30 01:03:00,83.13,83.13,83.111,83.111,11200000.0
2008-01-30 01:04:00,83.1,83.1,83.079,83.079,11200000.0
2008-01-30 01:05:00,83.085,83.099,83.071,83.071,12800000.0
2008-01-30 01:06:00,83.051,83.062,83.051,83.061,11600000.0
2008-01-30 01:07:00,83.071,83.083,83.071,83.082,11200000.0
2008-01-30 01:08:00,83.088,83.089,83.071,83.089,11200000.0
2008-01-30 01:09:00,83.087,83.091,83.073,83.087,12800000.0
2008-01-30 01:10:00,83.087,83.097,83.085,83.095,17600000.0
2008-01-30 01:11:00,83.007,83.102,83.007,83.1,11200000.0
2008-01-30 01:12:00,83.105,83.107,83.097,83.107,12800000.0
2008-01-30 01:13:00,83.118,83.118,83.104,83.105,11200000.0
2008-01-30 01:14:00,83.114,83.129,83.114,83.129,11200000.0
2008-01-30 01:15:00,83.148,83.164,83.148,83.164,11200000.0
2008-01-30 01:16:00,83.185,83.218,83.185,83.216,11200000.0
2008-01-30 01:17:00,83.213,83.213,83.193,83.204,11200000.0
2008-01-30 01:18:00,83.209,83.209,83.188,83.188,11200000.0
2008-01-30 01:19:00,83.185,83.196,83.183,83.196,16400000.0
2008-01-30 01:20:00,83.192,83.192,83.181,83.184,16000000.0
2008-01-30 01:21:00,83.19,83.193,83.187,83.193,11200000.0
2008-01-30 01:22:00,83.171,83.189,83.171,83.189,12800000.0
2008-01-30 01:23:00,83.211,83.234,83.211,83.212,12800000.0
2008-01-30 01:24:00,83.21,83.21,83.196,83.196,12800000.0
2008-01-30 01:25:00,83.187,83.187,83.176,83.18,13800000.0
2008-01-30 01:26:00,83.197,83.218,83.197,83.216,11200000.0
2008-01-30 01:27:00,83.208,83.211,83.184,83.184,11200000.0
2008-01-30 01:28:00,83.165,83.171,83.153,83.168,17600000.0
2008-01-30 01:29:00,83.183,83.193,83.181,83.193,13200000.0
2008-01-30 01:30:00,83.199,83.205,83.194,83.205,11200000.0
2008-01-30 01:31:00,83.196,83.198,83.19,83.198,12800000.0
2008-01-30 01:32:00,83.197,83.197,83.192,83.194,11200000.0
2008-01-30 01:33:00,83.199,83.225,83.196,83.225,12800000.0
2008-01-30 01:34:00,83.226,83.236,83.226,83.23,17600000.0
2008-01-30 01:35:00,83.235,83.235,83.22,83.223,11200000.0
2008-01-30 01:36:00,83.212,83.215,83.148,83.148,11600000.0
2008-01-30 01:37:00,83.139,83.148,83.139,83.139,14800000.0
2008-01-30 01:38:00,83.158,83.158,83.126,83.139,17600000.0
2008-01-30 01:39:00,83.154,83.155,83.06,83.155,13200000.0
2008-01-30 01:40:00,83.168,83.176,83.161,83.173,12800000.0
2008-01-30 01:41:00,83.186,83.186,83.159,83.159,13200000.0
2008-01-30 01:42:00,83.183,83.191,83.178,83.191,11200000.0
2008-01-30 01:43:00,83.188,83.212,83.188,83.212,11200000.0
2008-01-30 01:44:00,83.203,83.216,83.202,83.214,11200000.0
2008-01-30 01:45:00,83.218,83.227,83.212,83.227,11200000.0
2008-01-30 01:46:00,83.233,83.244,83.233,83.242,11200000.0
2008-01-30 01:47:00,83.245,83.245,83.216,83.22,17600000.0
2008-01-30 01:48:00,83.23,83.23,83.206,83.215,13200000.0
2008-01-30 01:49:00,83.194,83.203,83.183,83.2,11200000.0
2008-01-30 01:50:00,83.221,83.242,83.221,83.242,16000000.0
2008-01-30 01:51:00,83.235,83.243,83.222,83.229,17600000.0
2008-01-30 01:52:00,83.22,83.236,83.22,83.223,12800000.0
2008-01-30 01:53:00,83.219,83.219,83.205,83.205,14400000.0
2008-01-30 01:54:00,83.192,83.193,83.186,83.193,13200000.0
2008-01-30 01:55:00,83.186,83.192,83.176,83.192,10600000.0
2008-01-30 01:56:00,83.177,83.182,83.17,83.171,16000000.0
2008-01-30 01:57:00,83.173,83.173,83.153,83.153,11200000.0
2008-01-30 01:58:00,83.165,83.17,83.159,83.17,17600000.0
2008-01-30 01:59:00,83.169,83.194,83.169,83.194,12800000.0
2008-01-30 02:00:00,83.208,83.208,83.165,83.165,16000000.0
2008-01-30 02:01:00,83.156,83.159,83.153,83.159,11200000.0
2008-01-30 02:02:00,83.152,83.16,83.152,83.153,19200000.0
2008-01-30 02:03:00,83.149,83.149,83.137,83.137,12800000.0
2008-01-30 02:04:00,83.142,83.144,83.13,83.144,14400000.0
2008-01-30 02:05:00,83.147,83.159,83.146,83.158,12800000.0
2008-01-30 02:06:00,83.161,83.161,83.145,83.15,12800000.0
2008-01-30 02:07:00,83.153,83.155,83.136,83.136,20800000.0
2008-01-30 02:08:00,83.147,83.17,83.137,83.137,17600000.0
2008-01-30 02:09:00,83.13,83.134,83.13,83.13,14400000.0
2008-01-30 02:10:00,83.13,83.138,83.13,83.137,12800000.0
2008-01-30 02:11:00,83.134,83.134,83.107,83.116,12800000.0
2008-01-30 02:12:00,83.123,83.133,83.112,83.126,12800000.0
2008-01-30 02:13:00,83.119,83.123,83.105,83.105,16000000.0
2008-01-30 02:14:00,83.113,83.113,83.075,83.075,12800000.0
2008-01-30 02:15:00,83.089,83.089,83.078,83.087,12800000.0
2008-01-30 02:16:00,83.073,83.09,83.073,83.087,17600000.0
2008-01-30 02:17:00,83.076,83.082,83.072,83.072,10600000.0
2008-01-30 02:18:00,83.044,83.044,82.981,82.981,12800000.0
2008-01-30 02:19:00,82.953,82.953,82.923,82.925,11200000.0
2008-01-30 02:20:00,82.922,82.962,82.922,82.962,14400000.0
2008-01-30 02:21:00,82.972,82.981,82.962,82.972,17600000.0
2008-01-30 02:22:00,82.987,83.006,82.987,83.006,12800000.0
2008-01-30 02:23:00,83.003,83.011,83.002,83.011,11200000.0
2008-01-30 02:24:00,83.004,83.004,82.984,82.987,11200000.0
2008-01-30 02:25:00,82.993,82.993,82.976,82.988,24000000.0
2008-01-30 02:26:00,82.984,83.004,82.981,83.004,11200000.0
2008-01-30 02:27:00,83.005,83.013,83.003,83.013,12800000.0
2008-01-30 02:28:00,83.007,83.014,83.003,83.014,11200000.0
2008-01-30 02:29:00,83.007,83.019,83.007,83.019,11600000.0
2008-01-30 02:30:00,83.021,83.024,83.011,83.024,16000000.0
2008-01-30 02:31:00,83.017,83.019,82.999,83.002,14400000.0
2008-01-30 02:32:00,82.985,82.996,82.978,82.991,16000000.0
2008-01-30 02:33:00,82.997,83.007,82.997,83.007,11200000.0
2008-01-30 02:34:00,83.025,83.073,83.025,83.073,11200000.0
2008-01-30 02:35:00,83.082,83.109,83.082,83.106,12800000.0
2008-01-30 02:36:00,83.089,83.091,83.076,83.089,16000000.0
2008-01-30 02:37:00,83.078,83.095,83.075,83.084,12800000.0
2008-01-30 02:38:00,83.102,83.109,83.1,83.1,11600000.0
2008-01-30 02:39:00,83.104,83.104,83.081,83.081,11200000.0
2008-01-30 02:40:00,83.089,83.097,83.089,83.097,11200000.0
2008-01-30 02:41:00,83.1,83.107,83.098,83.107,12800000.0
2008-01-30 02:42:00,83.106,83.106,83.097,83.1,12800000.0
2008-01-30 02:43:00,83.099,83.102,83.094,83.102,25600000.0
2008-01-30 02:44:00,83.122,83.128,83.121,83.121,17600000.0
2008-01-30 02:45:00,83.119,83.126,83.119,83.123,16000000.0
2008-01-30 02:46:00,83.119,83.128,83.119,83.125,17600000.0
2008-01-30 02:47:00,83.116,83.118,83.111,83.118,16000000.0
2008-01-30 02:48:00,83.107,83.107,83.092,83.101,11200000.0
2008-01-30 02:49:00,83.101,83.101,83.063,83.082,16400000.0
2008-01-30 02:50:00,83.084,83.089,83.08,83.088,16000000.0
2008-01-30 02:51:00,83.09,83.1,83.087,83.1,16000000.0
2008-01-30 02:52:00,83.104,83.112,83.104,83.104,11200000.0
2008-01-30 02:53:00,83.096,83.113,83.042,83.113,12800000.0
2008-01-30 02:54:00,83.108,83.114,83.085,83.085,12800000.0
2008-01-30 02:55:00,83.084,83.102,83.075,83.102,12800000.0
2008-01-30 02:56:00,83.092,83.092,83.072,83.072,22400000.0
2008-01-30 02:57:00,83.084,83.095,83.084,83.092,11200000.0
2008-01-30 02:58:00,83.092,83.092,83.042,83.042,17600000.0
2008-01-30 02:59:00,83.048,83.061,83.045,83.045,16000000.0
2008-01-30 03:00:00,83.036,83.048,83.036,83.042,11200000.0
2008-01-30 03:01:00,83.029,83.039,83.023,83.037,12800000.0
2008-01-30 03:02:00,83.037,83.059,83.034,83.059,12800000.0
2008-01-30 03:03:00,83.059,83.075,83.054,83.075,12800000.0
2008-01-30 03:04:00,83.073,83.073,83.053,83.053,29200000.0
2008-01-30 03:05:00,83.052,83.052,83.033,83.042,17600000.0
2008-01-30 03:06:00,83.064,83.064,83.048,83.048,17600000.0
2008-01-30 03:07:00,83.04,83.056,83.04,83.056,11200000.0
2008-01-30 03:08:00,83.055,83.064,83.053,83.064,17600000.0
2008-01-30 03:09:00,83.068,83.072,83.059,83.069,14400000.0
2008-01-30 03:10:00,83.049,83.055,83.048,83.048,16400000.0
2008-01-30 03:11:00,83.042,83.052,83.042,83.045,12800000.0
2008-01-30 03:12:00,83.021,83.021,82.991,82.991,12200000.0
2008-01-30 03:13:00,82.983,83.007,82.983,83.006,14400000.0
2008-01-30 03:14:00,83.003,83.008,82.997,83.0,11200000.0
2008-01-30 03:15:00,83.018,83.018,82.984,82.984,17000000.0
2008-01-30 03:16:00,82.981,82.981,82.968,82.968,11200000.0
2008-01-30 03:17:00,82.985,82.99,82.974,82.974,12800000.0
2008-01-30 03:18:00,82.974,83.0,82.974,83.0,12800000.0
2008-01-30 03:19:00,83.007,83.012,83.003,83.006,16000000.0
2008-01-30 03:20:00,83.015,83.015,82.98,82.98,9600000.0
2008-01-30 03:21:00,82.984,83.001,82.984,83.001,11200000.0
2008-01-30 03:22:00,82.999,83.011,82.997,83.011,12800000.0
2008-01-30 03:23:00,83.008,83.017,83.005,83.008,17000000.0
2008-01-30 03:24:00,82.989,82.995,82.982,82.995,11200000.0
2008-01-30 03:25:00,82.988,82.996,82.985,82.996,19200000.0
2008-01-30 03:26:00,83.003,83.014,82.999,83.014,12800000.0
2008-01-30 03:27:00,83.0,83.009,82.994,83.001,12800000.0
2008-01-30 03:28:00,83.009,83.014,83.006,83.009,11200000.0
2008-01-30 03:29:00,83.014,83.015,82.993,82.993,11200000.0
2008-01-30 03:30:00,83.002,83.008,82.996,83.007,12800000.0
2008-01-30 03:31:00,83.003,83.017,83.001,83.017,31400000.0
2008-01-30 03:32:00,83.035,83.035,83.026,83.026,17600000.0
2008-01-30 03:33:00,83.022,83.022,82.992,82.992,12800000.0
2008-01-30 03:34:00,82.994,83.0,82.992,82.996,12800000.0
2008-01-30 03:35:00,83.004,83.01,82.992,83.01,14400000.0
2008-01-30 03:36:00,83.014,83.017,83.011,83.011,11200000.0
2008-01-30 03:37:00,82.989,83.016,82.989,82.997,17600000.0
2008-01-30 03:38:00,83.011,83.017,83.009,83.015,12800000.0
2008-01-30 03:39:00,83.004,83.005,82.992,83.004,18000000.0
2008-01-30 03:40:00,83.004,83.004,82.991,82.991,13200000.0
2008-01-30 03:41:00,82.998,83.006,82.998,82.998,12800000.0
2008-01-30 03:42:00,82.989,83.021,82.983,82.983,17600000.0
2008-01-30 03:43:00,82.979,82.986,82.979,82.986,14400000.0
2008-01-30 03:44:00,82.99,82.995,82.988,82.989,28800000.0
2008-01-30 03:45:00,82.991,83.009,82.991,83.009,14400000.0
2008-01-30 03:46:00,83.007,83.007,82.986,82.986,12800000.0
2008-01-30 03:47:00,82.967,82.968,82.96,82.964,12800000.0
2008-01-30 03:48:00,82.955,82.956,82.943,82.951,16000000.0
2008-01-30 03:49:00,82.963,82.963,82.952,82.952,12800000.0
2008-01-30 03:50:00,82.951,82.972,82.951,82.963,12800000.0
2008-01-30 03:51:00,82.972,82.982,82.963,82.978,12800000.0
2008-01-30 03:52:00,82.971,82.998,82.971,82.98,12800000.0
2008-01-30 03:53:00,82.986,82.986,82.973,82.973,10600000.0
2008-01-30 03:54:00,82.978,82.983,82.968,82.982,11200000.0
2008-01-30 03:55:00,82.982,82.982,82.957,82.957,11200000.0
2008-01-30 03:56:00,82.955,82.976,82.955,82.976,12800000.0
2008-01-30 03:57:00,82.983,82.988,82.958,82.983,11200000.0
2008-01-30 03:58:00,82.986,83.017,82.986,83.017,12800000.0
2008-01-30 03:59:00,83.029,83.078,83.029,83.078,17600000.0
2008-01-30 04:00:00,83.095,83.101,83.076,83.076,9000000.0
2008-01-30 04:01:00,83.073,83.073,83.05,83.072,11200000.0
2008-01-30 04:02:00,83.082,83.088,83.077,83.082,13200000.0
2008-01-30 04:03:00,82.973,83.064,82.973,83.056,11200000.0
2008-01-30 04:04:00,83.055,83.067,83.053,83.067,9600000.0
2008-01-30 04:05:00,83.079,83.088,83.063,83.077,14400000.0
2008-01-30 04:06:00,83.067,83.069,83.059,83.059,9600000.0
2008-01-30 04:07:00,83.062,83.066,83.055,83.065,12800000.0
2008-01-30 04:08:00,83.068,83.068,83.051,83.067,12200000.0
2008-01-30 04:09:00,83.068,83.068,83.056,83.065,11200000.0
2008-01-30 04:10:00,83.052,83.068,83.048,83.068,16000000.0
2008-01-30 04:11:00,83.053,83.059,83.038,83.043,12800000.0
2008-01-30 04:12:00,83.04,83.04,83.016,83.016,12800000.0
2008-01-30 04:13:00,82.998,83.009,82.983,82.983,17600000.0
2008-01-30 04:14:00,82.99,82.996,82.977,82.977,11200000.0
2008-01-30 04:15:00,82.975,82.983,82.974,82.983,16000000.0
2008-01-30 04:16:00,82.972,82.983,82.962,82.978,14400000.0
2008-01-30 04:17:00,82.993,82.993,82.983,82.984,17600000.0
2008-01-30 04:18:00,82.972,82.979,82.966,82.979,12800000.0
2008-01-30 04:19:00,82.969,82.969,82.948,82.962,35200000.0
2008-01-30 04:20:00,82.96,82.969,82.96,82.964,8000000.0
2008-01-30 04:21:00,82.958,82.965,82.949,82.949,11200000.0
2008-01-30 04:22:00,82.942,82.948,82.939,82.941,12800000.0
2008-01-30 04:23:00,82.932,82.941,82.93,82.93,12800000.0
2008-01-30 04:24:00,82.902,82.918,82.894,82.916,16000000.0
2008-01-30 04:25:00,82.908,82.91,82.902,82.904,16000000.0
2008-01-30 04:26:00,82.903,82.93,82.903,82.93,12800000.0
2008-01-30 04:27:00,82.923,82.925,82.909,82.909,17600000.0
2008-01-30 04:28:00,82.907,82.918,82.907,82.918,13200000.0
2008-01-30 04:29:00,82.912,82.929,82.912,82.923,15400000.0
2008-01-30 04:30:00,82.931,82.938,82.865,82.938,11200000.0
2008-01-30 04:31:00,82.942,82.953,82.938,82.951,12200000.0
2008-01-30 04:32:00,82.971,82.995,82.971,82.985,17600000.0
2008-01-30 04:33:00,82.985,82.995,82.978,82.995,12800000.0
2008-01-30 04:34:00,83.004,83.03,83.004,83.03,14400000.0
2008-01-30 04:35:00,83.024,83.024,83.01,83.011,11200000.0
2008-01-30 04:36:00,83.022,83.022,83.006,83.006,11200000.0
2008-01-30 04:37:00,82.999,83.015,82.999,83.015,12800000.0
2008-01-30 04:38:00,83.015,83.017,82.993,82.993,16000000.0
2008-01-30 04:39:00,83.011,83.017,83.001,83.008,14400000.0
2008-01-30 04:40:00,83.0,83.017,83.0,83.015,12800000.0
2008-01-30 04:41:00,83.047,83.064,83.044,83.057,10600000.0
2008-01-30 04:42:00,83.049,83.056,83.047,83.053,11200000.0
2008-01-30 04:43:00,83.06,83.089,83.06,83.089,17600000.0
2008-01-30 04:44:00,83.113,83.129,83.113,83.129,17000000.0
2008-01-30 04:45:00,83.132,83.132,83.088,83.1,11200000.0
2008-01-30 04:46:00,83.099,83.163,83.099,83.163,12800000.0
2008-01-30 04:47:00,83.176,83.203,83.16,83.203,16000000.0
2008-01-30 04:48:00,83.182,83.182,83.151,83.157,11200000.0
2008-01-30 04:49:00,83.151,83.151,83.128,83.138,12800000.0
2008-01-30 04:50:00,83.142,83.151,83.142,83.142,17600000.0
2008-01-30 04:51:00,83.143,83.153,83.143,83.153,16000000.0
2008-01-30 04:52:00,83.143,83.143,83.13,83.139,12800000.0
2008-01-30 04:53:00,83.156,83.159,83.149,83.159,12800000.0
2008-01-30 04:54:00,83.188,83.195,83.185,83.192,34000000.0
2008-01-30 04:55:00,83.191,83.191,83.16,83.16,11200000.0
2008-01-30 04:56:00,83.157,83.157,83.142,83.145,16000000.0
2008-01-30 04:57:00,83.13,83.144,83.13,83.135,17600000.0
2008-01-30 04:58:00,83.134,83.145,83.134,83.139,14400000.0
2008-01-30 04:59:00,83.128,83.13,83.105,83.129,17600000.0
2008-01-30 05:00:00,83.125,83.137,83.125,83.137,17600000.0
2008-01-30 05:01:00,83.132,83.137,83.13,83.132,14400000.0
2008-01-30 05:02:00,83.129,83.135,83.125,83.127,17600000.0
2008-01-30 05:03:00,83.122,83.126,83.122,83.125,17600000.0
2008-01-30 05:04:00,83.126,83.126,83.113,83.119,12800000.0
2008-01-30 05:05:00,83.127,83.127,83.116,83.12,13200000.0
2008-01-30 05:06:00,83.119,83.119,83.091,83.091,11200000.0
2008-01-30 05:07:00,83.102,83.116,83.098,83.113,11200000.0
2008-01-30 05:08:00,83.12,83.12,83.114,83.114,10600000.0
2008-01-30 05:09:00,83.122,83.122,83.112,83.114,11200000.0
2008-01-30 05:10:00,83.116,83.116,83.109,83.11,12800000.0
2008-01-30 05:11:00,83.117,83.123,83.115,83.122,11200000.0
2008-01-30 05:12:00,83.113,83.125,83.113,83.119,17600000.0
2008-01-30 05:13:00,83.118,83.121,83.107,83.121,11200000.0
2008-01-30 05:14:00,83.111,83.111,83.082,83.082,16000000.0
2008-01-30 05:15:00,83.082,83.089,83.081,83.083,12800000.0
2008-01-30 05:16:00,83.076,83.087,83.071,83.078,16000000.0
2008-01-30 05:17:00,83.075,83.079,83.064,83.075,17600000.0
2008-01-30 05:18:00,83.053,83.083,83.053,83.076,11200000.0
2008-01-30 05:19:00,83.063,83.066,83.055,83.064,17600000.0
2008-01-30 05:20:00,83.051,83.056,83.051,83.053,12800000.0
2008-01-30 05:21:00,83.061,83.065,83.052,83.058,17600000.0
2008-01-30 05:22:00,83.037,83.046,83.035,83.046,25600000.0
2008-01-30 05:23:00,83.033,83.046,83.018,83.046,17600000.0
2008-01-30 05:24:00,83.054,83.054,83.024,83.027,12800000.0
2008-01-30 05:25:00,83.029,83.029,83.005,83.007,12800000.0
2008-01-30 05:26:00,83.005,83.034,83.005,83.034,11200000.0
2008-01-30 05:27:00,83.041,83.054,83.041,83.054,12800000.0
2008-01-30 05:28:00,83.032,83.039,83.032,83.039,11600000.0
2008-01-30 05:29:00,83.046,83.046,83.017,83.017,17600000.0
2008-01-30 05:30:00,83.004,83.016,83.004,83.013,16000000.0
2008-01-30 05:31:00,83.001,83.015,83.001,83.012,11200000.0
2008-01-30 05:32:00,83.008,83.011,82.996,82.996,12800000.0
2008-01-30 05:33:00,83.004,83.007,82.991,82.992,11200000.0
2008-01-30 05:34:00,82.987,82.994,82.986,82.994,16000000.0
2008-01-30 05:35:00,83.008,83.016,83.008,83.012,11200000.0
2008-01-30 05:36:00,83.018,83.031,83.018,83.021,12800000.0
2008-01-30 05:37:00,83.022,83.044,83.022,83.043,12800000.0
2008-01-30 05:38:00,83.017,83.042,83.017,83.042,11600000.0
2008-01-30 05:39:00,83.048,83.059,83.047,83.049,12800000.0
2008-01-30 05:40:00,83.051,83.055,83.046,83.055,11200000.0
2008-01-30 05:41:00,83.058,83.063,83.044,83.053,14400000.0
2008-01-30 05:42:00,83.041,83.047,83.034,83.047,11200000.0
2008-01-30 05:43:00,83.033,83.039,83.031,83.036,12800000.0
2008-01-30 05:44:00,83.03,83.03,83.012,83.012,14800000.0
2008-01-30 05:45:00,83.014,83.021,83.009,83.012,12800000.0
2008-01-30 05:46:00,83.017,83.021,83.007,83.007,12800000.0
2008-01-30 05:47:00,83.014,83.014,82.993,82.994,12800000.0
2008-01-30 05:48:00,83.012,83.015,83.002,83.002,11200000.0
2008-01-30 05:49:00,82.984,82.986,82.97,82.986,12800000.0
2008-01-30 05:50:00,82.989,82.989,82.964,82.967,12800000.0
2008-01-30 05:51:00,82.988,83.002,82.975,82.998,16000000.0
2008-01-30 05:52:00,82.999,83.017,82.999,83.008,16000000.0
2008-01-30 05:53:00,83.017,83.024,83.008,83.008,12800000.0
2008-01-30 05:54:00,83.01,83.022,83.01,83.022,11200000.0
2008-01-30 05:55:00,83.026,83.026,83.018,83.021,16000000.0
2008-01-30 05:56:00,83.014,83.039,83.01,83.039,17600000.0
2008-01-30 05:57:00,83.065,83.071,83.063,83.064,11200000.0
2008-01-30 05:58:00,83.065,83.067,83.038,83.038,11200000.0
2008-01-30 05:59:00,83.033,83.037,83.027,83.028,17600000.0
2008-01-30 06:00:00,83.02,83.025,83.009,83.016,12200000.0
2008-01-30 06:01:00,83.02,83.023,82.998,82.998,8000000.0
2008-01-30 06:02:00,83.007,83.008,83.0,83.004,17600000.0
2008-01-30 06:03:00,83.011,83.015,82.999,83.004,12800000.0
2008-01-30 06:04:00,83.001,83.001,82.984,83.001,12800000.0
2008-01-30 06:05:00,82.997,82.998,82.992,82.993,11200000.0
2008-01-30 06:06:00,82.982,82.989,82.982,82.986,11200000.0
2008-01-30 06:07:00,82.987,82.987,82.932,82.932,11200000.0
2008-01-30 06:08:00,82.922,82.93,82.917,82.93,17600000.0
2008-01-30 06:09:00,82.922,82.922,82.893,82.893,12800000.0
2008-01-30 06:10:00,82.885,82.895,82.885,82.885,11200000.0
2008-01-30 06:11:00,82.893,82.901,82.893,82.901,35200000.0
2008-01-30 06:12:00,82.909,82.909,82.897,82.901,11200000.0
2008-01-30 06:13:00,82.901,82.901,82.875,82.875,14400000.0
2008-01-30 06:14:00,82.883,82.888,82.876,82.878,17600000.0
2008-01-30 06:15:00,82.85,82.864,82.847,82.864,12800000.0
2008-01-30 06:16:00,82.871,82.878,82.863,82.878,14400000.0
2008-01-30 06:17:00,82.891,82.913,82.882,82.895,13800000.0
2008-01-30 06:18:00,82.882,82.92,82.831,82.92,11200000.0
2008-01-30 06:19:00,82.952,82.971,82.952,82.971,11200000.0
2008-01-30 06:20:00,82.962,82.962,82.943,82.948,12800000.0
2008-01-30 06:21:00,82.856,82.951,82.856,82.947,12800000.0
2008-01-30 06:22:00,82.968,82.985,82.968,82.972,16000000.0
2008-01-30 06:23:00,82.944,82.956,82.944,82.948,11200000.0
2008-01-30 06:24:00,82.952,82.952,82.938,82.938,14400000.0
2008-01-30 06:25:00,82.938,82.953,82.938,82.938,17600000.0
2008-01-30 06:26:00,82.92,82.921,82.9,82.907,11200000.0
2008-01-30 06:27:00,82.895,82.915,82.895,82.915,14400000.0
2008-01-30 06:28:00,82.901,82.923,82.901,82.919,15400000.0
2008-01-30 06:29:00,82.925,82.937,82.925,82.937,12800000.0
2008-01-30 06:30:00,82.933,82.94,82.933,82.937,27200000.0
2008-01-30 06:31:00,82.933,82.938,82.92,82.933,11200000.0
2008-01-30 06:32:00,82.935,82.943,82.933,82.941,22400000.0
2008-01-30 06:33:00,82.945,82.984,82.945,82.977,24000000.0
2008-01-30 06:34:00,82.965,82.965,82.956,82.956,17600000.0
2008-01-30 06:35:00,82.936,82.945,82.936,82.943,11600000.0
2008-01-30 06:36:00,82.945,82.948,82.934,82.948,12800000.0
2008-01-30 06:37:00,82.958,82.966,82.956,82.961,12800000.0
2008-01-30 06:38:00,82.968,82.968,82.959,82.963,17600000.0
2008-01-30 06:39:00,82.966,82.966,82.934,82.945,13800000.0
2008-01-30 06:40:00,82.944,82.952,82.938,82.949,11200000.0
2008-01-30 06:41:00,82.952,82.952,82.943,82.943,8000000.0
2008-01-30 06:42:00,82.939,82.939,82.932,82.932,14400000.0
2008-01-30 06:43:00,82.925,82.932,82.923,82.923,18600000.0
2008-01-30 06:44:00,82.923,82.935,82.921,82.935,11200000.0
2008-01-30 06:45:00,82.933,82.933,82.916,82.929,12800000.0
2008-01-30 06:46:00,82.912,82.924,82.904,82.904,16000000.0
2008-01-30 06:47:00,82.915,82.92,82.912,82.919,12800000.0
2008-01-30 06:48:00,82.906,82.917,82.901,82.917,12800000.0
2008-01-30 06:49:00,82.906,82.914,82.901,82.904,12800000.0
2008-01-30 06:50:00,82.909,82.909,82.892,82.893,14400000.0
2008-01-30 06:51:00,82.888,82.888,82.866,82.871,16000000.0
2008-01-30 06:52:00,82.847,82.854,82.833,82.854,14400000.0
2008-01-30 06:53:00,82.852,82.864,82.851,82.864,11200000.0
2008-01-30 06:54:00,82.849,82.855,82.836,82.846,12800000.0
2008-01-30 06:55:00,82.849,82.856,82.842,82.856,16000000.0
2008-01-30 06:56:00,82.859,82.871,82.851,82.871,12800000.0
2008-01-30 06:57:00,82.865,82.873,82.864,82.873,16000000.0
2008-01-30 06:58:00,82.884,82.891,82.872,82.877,11200000.0
2008-01-30 06:59:00,82.885,82.899,82.872,82.899,17600000.0
2008-01-30 07:00:00,82.916,82.917,82.912,82.912,11200000.0
2008-01-30 07:01:00,82.895,82.906,82.891,82.899,16000000.0
2008-01-30 07:02:00,82.902,82.906,82.902,82.903,12800000.0
2008-01-30 07:03:00,82.907,82.907,82.899,82.904,12800000.0
2008-01-30 07:04:00,82.905,82.905,82.886,82.901,11200000.0
2008-01-30 07:05:00,82.9,82.921,82.895,82.909,12800000.0
2008-01-30 07:06:00,82.899,82.901,82.893,82.901,16000000.0
2008-01-30 07:07:00,82.883,82.894,82.883,82.889,11200000.0
2008-01-30 07:08:00,82.883,82.903,82.883,82.9,28800000.0
2008-01-30 07:09:00,82.904,82.906,82.889,82.906,14400000.0
2008-01-30 07:10:00,82.903,82.909,82.901,82.902,11200000.0
2008-01-30 07:11:00,82.897,82.898,82.891,82.898,17600000.0
2008-01-30 07:12:00,82.883,82.886,82.878,82.879,8000000.0
2008-01-30 07:13:00,82.884,82.893,82.881,82.891,14400000.0
2008-01-30 07:14:00,82.893,82.899,82.89,82.899,12800000.0
2008-01-30 07:15:00,82.894,82.905,82.893,82.905,11200000.0
2008-01-30 07:16:00,82.904,82.912,82.902,82.912,14400000.0
2008-01-30 07:17:00,82.912,82.92,82.91,82.919,11200000.0
2008-01-30 07:18:00,82.904,82.917,82.904,82.913,14400000.0
2008-01-30 07:19:00,82.911,82.911,82.886,82.886,11200000.0
2008-01-30 07:20:00,82.892,82.898,82.891,82.891,14400000.0
2008-01-30 07:21:00,82.894,82.904,82.893,82.893,11000000.0
2008-01-30 07:22:00,82.901,82.915,82.901,82.915,8000000.0
2008-01-30 07:23:00,82.902,82.903,82.89,82.897,16000000.0
2008-01-30 07:24:00,82.895,82.898,82.891,82.892,11200000.0
2008-01-30 07:25:00,82.886,82.899,82.886,82.895,11200000.0
2008-01-30 07:26:00,82.89,82.9,82.884,82.9,12800000.0
2008-01-30 07:27:00,82.9,82.9,82.886,82.898,11200000.0
2008-01-30 07:28:00,82.895,82.898,82.888,82.898,8000000.0
2008-01-30 07:29:00,82.897,82.897,82.88,82.892,26600000.0
2008-01-30 07:30:00,82.887,82.89,82.883,82.883,12800000.0
2008-01-30 07:31:00,82.892,82.892,82.879,82.886,11200000.0
2008-01-30 07:32:00,82.864,82.88,82.863,82.877,12800000.0
2008-01-30 07:33:00,82.87,82.879,82.87,82.875,16000000.0
2008-01-30 07:34:00,82.882,82.887,82.876,82.876,11200000.0
2008-01-30 07:35:00,82.887,82.893,82.884,82.888,16000000.0
2008-01-30 07:36:00,82.888,82.907,82.888,82.903,12800000.0
2008-01-30 07:37:00,82.916,82.923,82.911,82.917,14400000.0
2008-01-30 07:38:00,82.919,82.919,82.87,82.87,16000000.0
2008-01-30 07:39:00,82.865,82.873,82.86,82.865,19200000.0
2008-01-30 07:40:00,82.878,82.886,82.878,82.884,11200000.0
2008-01-30 07:41:00,82.884,82.887,82.881,82.884,8000000.0
2008-01-30 07:42:00,82.901,82.903,82.892,82.901,33600000.0
2008-01-30 07:43:00,82.902,82.926,82.902,82.914,28800000.0
2008-01-30 07:44:00,82.898,82.905,82.892,82.895,17600000.0
2008-01-30 07:45:00,82.923,82.939,82.875,82.933,14400000.0
2008-01-30 07:46:00,82.901,82.937,82.901,82.921,26600000.0
2008-01-30 07:47:00,82.916,82.925,82.916,82.925,11200000.0
2008-01-30 07:48:00,82.919,82.929,82.919,82.929,10600000.0
2008-01-30 07:49:00,82.92,82.927,82.918,82.921,16000000.0
2008-01-30 07:50:00,82.913,82.918,82.908,82.918,11200000.0
2008-01-30 07:51:00,82.918,82.918,82.903,82.914,38400000.0
2008-01-30 07:52:00,82.914,82.914,82.907,82.911,17600000.0
2008-01-30 07:53:00,82.911,82.911,82.902,82.907,11200000.0
2008-01-30 07:54:00,82.913,82.929,82.903,82.929,12800000.0
2008-01-30 07:55:00,82.929,82.929,82.917,82.923,30400000.0
2008-01-30 07:56:00,82.939,82.939,82.926,82.929,16000000.0
2008-01-30 07:57:00,82.928,82.937,82.926,82.935,18000000.0
2008-01-30 07:58:00,82.937,82.937,82.932,82.932,11200000.0
2008-01-30 07:59:00,82.935,82.94,82.93,82.939,17600000.0
2008-01-30 08:00:00,82.949,82.949,82.937,82.944,12800000.0
2008-01-30 08:01:00,82.957,82.973,82.957,82.973,11200000.0
2008-01-30 08:02:00,82.984,82.99,82.984,82.99,12200000.0
2008-01-30 08:03:00,82.979,82.992,82.977,82.989,16000000.0
2008-01-30 08:04:00,82.994,83.014,82.994,83.014,11200000.0
2008-01-30 08:05:00,83.013,83.013,82.999,83.0,12800000.0
2008-01-30 08:06:00,83.001,83.014,83.001,83.014,12200000.0
2008-01-30 08:07:00,82.985,83.019,82.984,82.991,16000000.0
2008-01-30 08:08:00,83.036,83.063,83.036,83.063,12800000.0
2008-01-30 08:09:00,83.049,83.049,83.031,83.031,12800000.0
2008-01-30 08:10:00,83.014,83.014,83.007,83.012,29800000.0
2008-01-30 08:11:00,83.016,83.022,83.001,83.015,12800000.0
2008-01-30 08:12:00,83.003,83.003,82.992,82.993,17600000.0
2008-01-30 08:13:00,82.986,82.991,82.986,82.988,14400000.0
2008-01-30 08:14:00,82.975,82.996,82.972,82.973,16000000.0
2008-01-30 08:15:00,82.977,82.984,82.971,82.971,11200000.0
2008-01-30 08:16:00,82.969,82.975,82.967,82.969,18600000.0
2008-01-30 08:17:00,82.966,82.969,82.93,82.93,11200000.0
2008-01-30 08:18:00,82.924,82.926,82.906,82.906,11200000.0
2008-01-30 08:19:00,82.905,82.908,82.865,82.865,11200000.0
2008-01-30 08:20:00,82.858,82.892,82.858,82.889,12800000.0
2008-01-30 08:21:00,82.881,82.892,82.881,82.887,11200000.0
2008-01-30 08:22:00,82.889,82.889,82.862,82.862,11200000.0
2008-01-30 08:23:00,82.871,82.893,82.871,82.893,16000000.0
2008-01-30 08:24:00,82.886,82.894,82.88,82.888,17600000.0
2008-01-30 08:25:00,82.895,82.903,82.893,82.896,12800000.0
2008-01-30 08:26:00,82.892,82.897,82.891,82.891,12200000.0
2008-01-30 08:27:00,82.886,82.897,82.886,82.897,11200000.0
2008-01-30 08:28:00,82.898,82.898,82.876,82.878,12800000.0
2008-01-30 08:29:00,82.89,82.906,82.89,82.906,11200000.0
2008-01-30 08:30:00,82.903,82.912,82.898,82.912,12800000.0
2008-01-30 08:31:00,82.919,82.928,82.912,82.923,12800000.0
2008-01-30 08:32:00,82.933,82.933,82.923,82.923,14200000.0
2008-01-30 08:33:00,82.915,82.918,82.886,82.886,41600000.0
2008-01-30 08:34:00,82.887,82.89,82.881,82.89,11200000.0
2008-01-30 08:35:00,82.889,82.89,82.865,82.869,48000000.0
2008-01-30 08:36:00,82.859,82.859,82.842,82.853,16000000.0
2008-01-30 08:37:00,82.85,82.85,82.829,82.842,14400000.0
2008-01-30 08:38:00,82.848,82.857,82.848,82.857,17600000.0
2008-01-30 08:39:00,82.857,82.857,82.841,82.851,14400000.0
2008-01-30 08:40:00,82.849,82.856,82.847,82.851,11200000.0
2008-01-30 08:41:00,82.844,82.852,82.836,82.85,31400000.0
2008-01-30 08:42:00,82.862,82.871,82.862,82.871,14400000.0
2008-01-30 08:43:00,82.875,82.882,82.857,82.862,12800000.0
2008-01-30 08:44:00,82.856,82.87,82.853,82.857,16000000.0
2008-01-30 08:45:00,82.85,82.864,82.843,82.859,12800000.0
2008-01-30 08:46:00,82.853,82.853,82.841,82.847,12800000.0
2008-01-30 08:47:00,82.844,82.844,82.834,82.842,24000000.0
2008-01-30 08:48:00,82.831,82.863,82.831,82.863,30200000.0
2008-01-30 08:49:00,82.85,82.85,82.841,82.849,17600000.0
2008-01-30 08:50:00,82.848,82.861,82.848,82.848,12800000.0
2008-01-30 08:51:00,82.84,82.846,82.836,82.843,22400000.0
2008-01-30 08:52:00,82.844,82.865,82.844,82.865,35200000.0
2008-01-30 08:53:00,82.866,82.866,82.852,82.861,56000000.0
2008-01-30 08:54:00,82.86,82.867,82.86,82.86,22400000.0
2008-01-30 08:55:00,82.867,82.881,82.867,82.871,17600000.0
2008-01-30 08:56:00,82.876,82.876,82.843,82.857,14400000.0
2008-01-30 08:57:00,82.859,82.859,82.819,82.819,43600000.0
2008-01-30 08:58:00,82.814,82.828,82.814,82.828,19200000.0
2008-01-30 08:59:00,82.836,82.846,82.836,82.841,14400000.0
2008-01-30 09:00:00,82.828,82.828,82.796,82.796,32000000.0
2008-01-30 09:01:00,82.784,82.784,82.773,82.779,32000000.0
2008-01-30 09:02:00,82.777,82.777,82.761,82.761,18000000.0
2008-01-30 09:03:00,82.752,82.764,82.746,82.764,16000000.0
2008-01-30 09:04:00,82.755,82.755,82.736,82.736,22400000.0
2008-01-30 09:05:00,82.73,82.748,82.73,82.748,19200000.0
2008-01-30 09:06:00,82.72,82.751,82.72,82.73,30400000.0
2008-01-30 09:07:00,82.747,82.763,82.729,82.729,19200000.0
2008-01-30 09:08:00,82.751,82.758,82.751,82.753,12800000.0
2008-01-30 09:09:00,82.747,82.747,82.741,82.741,45800000.0
2008-01-30 09:10:00,82.744,82.755,82.744,82.745,24000000.0
2008-01-30 09:11:00,82.761,82.769,82.759,82.766,28800000.0
2008-01-30 09:12:00,82.766,82.782,82.766,82.776,14800000.0
2008-01-30 09:13:00,82.789,82.796,82.781,82.796,12800000.0
2008-01-30 09:14:00,82.788,82.791,82.773,82.791,12200000.0
2008-01-30 09:15:00,82.786,82.786,82.771,82.777,30400000.0
2008-01-30 09:16:00,82.781,82.785,82.777,82.785,49600000.0
2008-01-30 09:17:00,82.786,82.805,82.786,82.805,77800000.0
2008-01-30 09:18:00,82.817,82.839,82.817,82.836,72000000.0
2008-01-30 09:19:00,82.851,82.854,82.842,82.845,63800000.0
2008-01-30 09:20:00,82.849,82.855,82.845,82.85,76600000.0
2008-01-30 09:21:00,82.842,82.842,82.792,82.792,49600000.0
2008-01-30 09:22:00,82.804,82.804,82.781,82.788,36800000.0
2008-01-30 09:23:00,82.786,82.797,82.767,82.797,68800000.0
2008-01-30 09:24:00,82.798,82.81,82.794,82.81,42000000.0
2008-01-30 09:25:00,82.808,82.808,82.791,82.791,19200000.0
2008-01-30 09:26:00,82.776,82.78,82.773,82.773,31400000.0
2008-01-30 09:27:00,82.769,82.773,82.759,82.762,69800000.0
2008-01-30 09:28:00,82.777,82.784,82.771,82.779,11200000.0
2008-01-30 09:29:00,82.791,82.799,82.774,82.799,36200000.0
2008-01-30 09:30:00,82.789,82.805,82.789,82.805,25600000.0
2008-01-30 09:31:00,82.812,82.832,82.812,82.83,13200000.0
2008-01-30 09:32:00,82.836,82.843,82.83,82.843,34000000.0
2008-01-30 09:33:00,82.854,82.864,82.848,82.857,30400000.0
2008-01-30 09:34:00,82.869,82.871,82.854,82.859,34000000.0
2008-01-30 09:35:00,82.844,82.857,82.842,82.853,52200000.0
2008-01-30 09:36:00,82.855,82.857,82.843,82.857,46400000.0
2008-01-30 09:37:00,82.853,82.856,82.847,82.849,33000000.0
2008-01-30 09:38:00,82.83,82.839,82.828,82.836,12800000.0
2008-01-30 09:39:00,82.84,82.844,82.835,82.835,43200000.0
2008-01-30 09:40:00,82.834,82.844,82.834,82.844,46400000.0
2008-01-30 09:41:00,82.848,82.869,82.848,82.864,30400000.0
2008-01-30 09:42:00,82.883,82.896,82.881,82.892,43200000.0
2008-01-30 09:43:00,82.893,82.893,82.868,82.868,56400000.0
2008-01-30 09:44:00,82.869,82.877,82.868,82.872,30400000.0
2008-01-30 09:45:00,82.866,82.87,82.859,82.859,19200000.0
2008-01-30 09:46:00,82.849,82.849,82.833,82.844,26600000.0
2008-01-30 09:47:00,82.839,82.847,82.834,82.834,12800000.0
2008-01-30 09:48:00,82.821,82.821,82.804,82.816,12800000.0
2008-01-30 09:49:00,82.809,82.824,82.797,82.824,15400000.0
2008-01-30 09:50:00,82.835,82.862,82.835,82.862,33600000.0
2008-01-30 09:51:00,82.881,82.881,82.851,82.851,84200000.0
2008-01-30 09:52:00,82.86,82.86,82.846,82.853,11200000.0
2008-01-30 09:53:00,82.846,82.852,82.84,82.84,30400000.0
2008-01-30 09:54:00,82.837,82.837,82.816,82.819,12800000.0
2008-01-30 09:55:00,82.832,82.832,82.825,82.83,33600000.0
2008-01-30 09:56:00,82.832,82.855,82.832,82.855,36800000.0
2008-01-30 09:57:00,82.863,82.874,82.863,82.874,24000000.0
2008-01-30 09:58:00,82.878,82.878,82.818,82.818,31400000.0
2008-01-30 09:59:00,82.807,82.807,82.798,82.799,50600000.0
2008-01-30 10:00:00,82.788,82.796,82.782,82.794,62200000.0
2008-01-30 10:01:00,82.777,82.801,82.767,82.801,17600000.0
2008-01-30 10:02:00,82.828,82.847,82.828,82.838,36800000.0
2008-01-30 10:03:00,82.839,82.839,82.829,82.834,45200000.0
2008-01-30 10:04:00,82.83,82.839,82.822,82.836,40000000.0
2008-01-30 10:05:00,82.827,82.86,82.827,82.855,38400000.0
2008-01-30 10:06:00,82.871,82.895,82.871,82.895,33600000.0
2008-01-30 10:07:00,82.899,82.908,82.892,82.892,43600000.0
2008-01-30 10:08:00,82.878,82.905,82.878,82.896,49600000.0
2008-01-30 10:09:00,82.926,82.939,82.919,82.939,12800000.0
2008-01-30 10:10:00,82.941,82.941,82.925,82.931,46400000.0
2008-01-30 10:11:00,82.927,82.952,82.915,82.948,57000000.0
2008-01-30 10:12:00,82.931,82.931,82.9,82.9,57600000.0
2008-01-30 10:13:00,82.913,82.919,82.903,82.918,41600000.0
2008-01-30 10:14:00,82.888,82.888,82.866,82.869,30400000.0
2008-01-30 10:15:00,82.881,82.892,82.88,82.892,30400000.0
2008-01-30 10:16:00,82.878,82.878,82.862,82.862,17600000.0
2008-01-30 10:17:00,82.85,82.85,82.835,82.835,12800000.0
2008-01-30 10:18:00,82.841,82.86,82.841,82.843,12800000.0
2008-01-30 10:19:00,82.806,82.806,82.774,82.792,75600000.0
2008-01-30 10:20:00,82.826,82.832,82.809,82.81,16000000.0
2008-01-30 10:21:00,82.811,82.82,82.808,82.811,35200000.0
2008-01-30 10:22:00,82.801,82.832,82.784,82.832,16000000.0
2008-01-30 10:23:00,82.831,82.838,82.827,82.838,33600000.0
2008-01-30 10:24:00,82.839,82.841,82.827,82.841,43600000.0
2008-01-30 10:25:00,82.841,82.846,82.824,82.824,64000000.0
2008-01-30 10:26:00,82.836,82.841,82.835,82.841,36800000.0
2008-01-30 10:27:00,82.822,82.836,82.821,82.836,53200000.0
2008-01-30 10:28:00,82.847,82.847,82.822,82.822,88000000.0
2008-01-30 10:29:00,82.839,82.87,82.839,82.87,17600000.0
2008-01-30 10:30:00,82.876,82.884,82.873,82.884,27200000.0
2008-01-30 10:31:00,82.876,82.903,82.876,82.903,31400000.0
2008-01-30 10:32:00,82.926,82.942,82.926,82.938,46400000.0
2008-01-30 10:33:00,82.942,82.959,82.942,82.957,35200000.0
2008-01-30 10:34:00,82.958,82.958,82.933,82.933,17600000.0
2008-01-30 10:35:00,82.944,82.944,82.919,82.919,12800000.0
2008-01-30 10:36:00,82.933,82.948,82.933,82.948,11200000.0
2008-01-30 10:37:00,82.956,82.98,82.956,82.98,19200000.0
2008-01-30 10:38:00,82.996,83.009,82.996,82.998,28800000.0
2008-01-30 10:39:00,82.982,82.987,82.981,82.985,16000000.0
2008-01-30 10:40:00,82.979,82.979,82.963,82.965,24400000.0
2008-01-30 10:41:00,82.973,82.98,82.971,82.974,58000000.0
2008-01-30 10:42:00,82.971,82.978,82.963,82.972,38400000.0
2008-01-30 10:43:00,82.986,82.99,82.978,82.988,18000000.0
2008-01-30 10:44:00,82.958,82.958,82.949,82.958,18600000.0
2008-01-30 10:45:00,82.956,82.967,82.938,82.938,22400000.0
2008-01-30 10:46:00,82.92,82.936,82.92,82.928,28800000.0
2008-01-30 10:47:00,82.92,82.937,82.92,82.937,26000000.0
2008-01-30 10:48:00,82.956,82.956,82.948,82.952,37800000.0
2008-01-30 10:49:00,82.949,82.949,82.926,82.941,25000000.0
2008-01-30 10:50:00,82.947,82.947,82.93,82.942,59200000.0
2008-01-30 10:51:00,82.944,82.945,82.929,82.929,68800000.0
2008-01-30 10:52:00,82.941,82.944,82.925,82.934,34600000.0
2008-01-30 10:53:00,82.941,82.958,82.941,82.941,58600000.0
2008-01-30 10:54:00,82.923,82.923,82.904,82.913,54200000.0
2008-01-30 10:55:00,82.929,82.941,82.929,82.941,41000000.0
2008-01-30 10:56:00,82.946,82.952,82.926,82.952,44800000.0
2008-01-30 10:57:00,82.95,82.972,82.95,82.969,33600000.0
2008-01-30 10:58:00,82.978,82.978,82.947,82.947,40000000.0
2008-01-30 10:59:00,82.951,82.962,82.951,82.96,49000000.0
2008-01-30 11:00:00,82.955,82.964,82.954,82.955,51200000.0
2008-01-30 11:01:00,82.955,82.955,82.941,82.944,12800000.0
2008-01-30 11:02:00,82.946,82.962,82.946,82.962,19200000.0
2008-01-30 11:03:00,82.978,82.982,82.971,82.974,36200000.0
2008-01-30 11:04:00,82.976,82.981,82.971,82.981,26600000.0
2008-01-30 11:05:00,82.98,82.981,82.973,82.979,11200000.0
2008-01-30 11:06:00,82.973,82.975,82.964,82.974,30400000.0
2008-01-30 11:07:00,82.982,83.011,82.982,83.011,45800000.0
2008-01-30 11:08:00,83.013,83.032,83.013,83.021,32000000.0
2008-01-30 11:09:00,83.035,83.047,83.028,83.047,75200000.0
2008-01-30 11:10:00,83.034,83.034,83.014,83.017,36800000.0
2008-01-30 11:11:00,83.019,83.032,83.009,83.009,51600000.0
2008-01-30 11:12:00,83.012,83.012,82.995,82.996,70400000.0
2008-01-30 11:13:00,82.995,83.003,82.995,82.998,12800000.0
2008-01-30 11:14:00,82.991,82.991,82.921,82.921,57400000.0
2008-01-30 11:15:00,82.928,82.928,82.917,82.922,11600000.0
2008-01-30 11:16:00,82.924,82.952,82.924,82.952,17600000.0
2008-01-30 11:17:00,82.92,82.92,82.896,82.896,53800000.0
2008-01-30 11:18:00,82.902,82.926,82.902,82.91,73600000.0
2008-01-30 11:19:00,82.9,82.906,82.884,82.884,55800000.0
2008-01-30 11:20:00,82.879,82.889,82.878,82.886,34600000.0
2008-01-30 11:21:00,82.887,82.908,82.875,82.898,39800000.0
2008-01-30 11:22:00,82.892,82.895,82.874,82.874,41600000.0
2008-01-30 11:23:00,82.869,82.89,82.869,82.89,51200000.0
2008-01-30 11:24:00,82.876,82.884,82.869,82.869,53200000.0
2008-01-30 11:25:00,82.874,82.874,82.828,82.828,35200000.0
2008-01-30 11:26:00,82.848,82.848,82.829,82.829,27200000.0
2008-01-30 11:27:00,82.839,82.839,82.827,82.837,12800000.0
2008-01-30 11:28:00,82.846,82.865,82.846,82.865,41000000.0
2008-01-30 11:29:00,82.865,82.869,82.859,82.869,43200000.0
2008-01-30 11:30:00,82.864,82.873,82.856,82.873,11200000.0
2008-01-30 11:31:00,82.875,82.875,82.847,82.852,26600000.0
2008-01-30 11:32:00,82.852,82.852,82.838,82.85,34600000.0
2008-01-30 11:33:00,82.861,82.861,82.839,82.848,17600000.0
2008-01-30 11:34:00,82.834,82.834,82.819,82.826,33600000.0
2008-01-30 11:35:00,82.816,82.826,82.816,82.82,17600000.0
2008-01-30 11:36:00,82.819,82.828,82.814,82.814,43200000.0
2008-01-30 11:37:00,82.79,82.811,82.779,82.811,41600000.0
2008-01-30 11:38:00,82.819,82.819,82.801,82.818,27200000.0
2008-01-30 11:39:00,82.804,82.804,82.794,82.8,11200000.0
2008-01-30 11:40:00,82.798,82.81,82.798,82.808,22400000.0
2008-01-30 11:41:00,82.813,82.82,82.812,82.818,37800000.0
2008-01-30 11:42:00,82.825,82.837,82.825,82.837,38400000.0
2008-01-30 11:43:00,82.856,82.869,82.855,82.859,17600000.0
2008-01-30 11:44:00,82.859,82.873,82.858,82.86,59200000.0
2008-01-30 11:45:00,82.872,82.906,82.872,82.906,49600000.0
2008-01-30 11:46:00,82.91,82.91,82.896,82.907,11200000.0
2008-01-30 11:47:00,82.908,82.916,82.908,82.916,56000000.0
2008-01-30 11:48:00,82.943,82.981,82.943,82.981,14400000.0
2008-01-30 11:49:00,82.979,82.979,82.958,82.958,41600000.0
2008-01-30 11:50:00,82.948,82.971,82.944,82.971,44800000.0
2008-01-30 11:51:00,82.977,82.984,82.966,82.981,44800000.0
2008-01-30 11:52:00,82.97,82.97,82.95,82.964,32000000.0
2008-01-30 11:53:00,82.942,82.95,82.937,82.942,34600000.0
2008-01-30 11:54:00,82.947,82.977,82.947,82.977,48400000.0
2008-01-30 11:55:00,82.979,82.979,82.97,82.979,44800000.0
2008-01-30 11:56:00,82.982,82.992,82.974,82.992,64000000.0
2008-01-30 11:57:00,83.019,83.035,83.012,83.035,22400000.0
2008-01-30 11:58:00,83.058,83.078,83.058,83.078,41600000.0
2008-01-30 11:59:00,83.096,83.113,83.096,83.113,51200000.0
2008-01-30 12:00:00,83.106,83.106,83.073,83.073,36200000.0
2008-01-30 12:01:00,83.07,83.086,83.07,83.086,19200000.0
2008-01-30 12:02:00,83.062,83.076,83.062,83.068,12800000.0
2008-01-30 12:03:00,83.092,83.131,83.092,83.131,51200000.0
2008-01-30 12:04:00,83.133,83.135,83.125,83.125,24400000.0
2008-01-30 12:05:00,83.114,83.116,83.102,83.102,28600000.0
2008-01-30 12:06:00,83.1,83.1,83.091,83.095,24000000.0
2008-01-30 12:07:00,83.086,83.09,83.082,83.09,20200000.0
2008-01-30 12:08:00,83.088,83.088,83.073,83.08,42600000.0
2008-01-30 12:09:00,83.083,83.092,83.083,83.092,25600000.0
2008-01-30 12:10:00,83.09,83.09,83.077,83.08,11200000.0
2008-01-30 12:11:00,83.082,83.137,83.082,83.137,27200000.0
2008-01-30 12:12:00,83.137,83.158,83.137,83.158,30400000.0
2008-01-30 12:13:00,83.148,83.148,83.134,83.134,14400000.0
2008-01-30 12:14:00,83.126,83.133,83.111,83.115,16000000.0
2008-01-30 12:15:00,83.116,83.125,83.108,83.108,27200000.0
2008-01-30 12:16:00,83.117,83.129,83.11,83.129,27200000.0
2008-01-30 12:17:00,83.144,83.144,83.107,83.107,43200000.0
2008-01-30 12:18:00,83.088,83.119,83.088,83.111,25600000.0
2008-01-30 12:19:00,83.121,83.121,83.102,83.104,35200000.0
2008-01-30 12:20:00,83.107,83.107,83.084,83.095,36800000.0
2008-01-30 12:21:00,83.103,83.116,83.102,83.116,59200000.0
2008-01-30 12:22:00,83.118,83.119,83.114,83.118,30400000.0
2008-01-30 12:23:00,83.104,83.11,83.1,83.102,32000000.0
2008-01-30 12:24:00,83.106,83.106,83.079,83.079,33600000.0
2008-01-30 12:25:00,83.087,83.1,83.084,83.1,22400000.0
2008-01-30 12:26:00,83.102,83.11,83.1,83.11,30400000.0
2008-01-30 12:27:00,83.107,83.118,83.1,83.118,29800000.0
2008-01-30 12:28:00,83.129,83.135,83.12,83.121,60800000.0
2008-01-30 12:29:00,83.029,83.109,82.988,83.025,115200000.0
2008-01-30 12:30:00,83.119,83.119,83.029,83.112,46400000.0
2008-01-30 12:31:00,83.11,83.119,83.108,83.112,69200000.0
2008-01-30 12:32:00,83.093,83.114,83.093,83.108,28200000.0
2008-01-30 12:33:00,83.106,83.109,83.1,83.106,40000000.0
2008-01-30 12:34:00,83.105,83.119,83.105,83.108,27200000.0
2008-01-30 12:35:00,83.107,83.124,83.107,83.11,25600000.0
2008-01-30 12:36:00,83.114,83.114,83.104,83.114,48000000.0
2008-01-30 12:37:00,83.114,83.114,83.094,83.099,14800000.0
2008-01-30 12:38:00,83.103,83.107,83.097,83.107,14400000.0
2008-01-30 12:39:00,83.118,83.123,83.11,83.123,24000000.0
2008-01-30 12:40:00,83.123,83.128,83.118,83.126,16000000.0
2008-01-30 12:41:00,83.176,83.209,83.176,83.196,22400000.0
2008-01-30 12:42:00,83.191,83.193,83.166,83.166,22400000.0
2008-01-30 12:43:00,83.178,83.189,83.165,83.183,36800000.0
2008-01-30 12:44:00,83.184,83.184,83.153,83.153,22400000.0
2008-01-30 12:45:00,83.145,83.152,83.139,83.15,34600000.0
2008-01-30 12:46:00,83.146,83.15,83.13,83.13,45200000.0
2008-01-30 12:47:00,83.143,83.15,83.143,83.145,7400000.0
2008-01-30 12:48:00,83.152,83.161,83.142,83.142,32000000.0
2008-01-30 12:49:00,83.149,83.174,83.149,83.172,40000000.0
2008-01-30 12:50:00,83.189,83.211,83.189,83.206,16000000.0
2008-01-30 12:51:00,83.204,83.214,83.196,83.214,21800000.0
2008-01-30 12:52:00,83.209,83.209,83.187,83.187,25600000.0
2008-01-30 12:53:00,83.193,83.21,83.193,83.2,11200000.0
2008-01-30 12:54:00,83.186,83.212,83.176,83.212,11200000.0
2008-01-30 12:55:00,83.202,83.208,83.181,83.182,24000000.0
2008-01-30 12:56:00,83.168,83.177,83.168,83.17,12800000.0
2008-01-30 12:57:00,83.166,83.166,83.081,83.113,26600000.0
2008-01-30 12:58:00,83.097,83.112,83.097,83.106,13200000.0
2008-01-30 12:59:00,83.12,83.134,83.12,83.133,14400000.0
2008-01-30 13:00:00,83.13,83.13,83.108,83.115,16000000.0
2008-01-30 13:01:00,83.131,83.15,83.131,83.142,17000000.0
2008-01-30 13:02:00,83.141,83.158,83.141,83.155,12800000.0
2008-01-30 13:03:00,83.137,83.153,83.137,83.146,12800000.0
2008-01-30 13:04:00,83.158,83.168,83.158,83.166,16000000.0
2008-01-30 13:05:00,83.165,83.165,83.155,83.159,12800000.0
2008-01-30 13:06:00,83.19,83.19,83.178,83.184,17600000.0
2008-01-30 13:07:00,83.183,83.185,83.176,83.185,12800000.0
2008-01-30 13:08:00,83.184,83.221,83.184,83.221,32800000.0
2008-01-30 13:09:00,83.206,83.206,83.176,83.2,28800000.0
2008-01-30 13:10:00,83.2,83.222,83.2,83.222,32400000.0
2008-01-30 13:11:00,83.217,83.217,83.202,83.202,19200000.0
2008-01-30 13:12:00,83.195,83.213,83.195,83.211,16000000.0
2008-01-30 13:13:00,83.208,83.211,83.205,83.205,11200000.0
2008-01-30 13:14:00,83.216,83.216,83.194,83.206,11200000.0
2008-01-30 13:15:00,83.2,83.214,83.2,83.214,11200000.0
2008-01-30 13:16:00,83.22,83.232,83.22,83.22,25600000.0
2008-01-30 13:17:00,83.218,83.229,83.218,83.229,12800000.0
2008-01-30 13:18:00,83.228,83.234,83.226,83.229,56000000.0
2008-01-30 13:19:00,83.227,83.233,83.21,83.216,14400000.0
2008-01-30 13:20:00,83.21,83.216,83.195,83.195,12200000.0
2008-01-30 13:21:00,83.187,83.198,83.177,83.193,56000000.0
2008-01-30 13:22:00,83.192,83.198,83.182,83.184,11200000.0
2008-01-30 13:23:00,83.195,83.2,83.19,83.2,12800000.0
2008-01-30 13:24:00,83.195,83.195,83.171,83.188,14400000.0
2008-01-30 13:25:00,83.194,83.201,83.191,83.2,33800000.0
2008-01-30 13:26:00,83.197,83.198,83.179,83.179,24000000.0
2008-01-30 13:27:00,83.182,83.182,83.159,83.168,40400000.0
2008-01-30 13:28:00,83.167,83.173,83.165,83.165,20800000.0
2008-01-30 13:29:00,83.161,83.161,83.135,83.135,22800000.0
2008-01-30 13:30:00,83.139,83.144,83.133,83.144,36800000.0
2008-01-30 13:31:00,83.139,83.142,83.129,83.139,11200000.0
2008-01-30 13:32:00,83.146,83.146,83.134,83.134,17600000.0
2008-01-30 13:33:00,83.138,83.156,83.138,83.156,12800000.0
2008-01-30 13:34:00,83.14,83.147,83.133,83.133,12800000.0
2008-01-30 13:35:00,83.135,83.161,83.121,83.161,12800000.0
2008-01-30 13:36:00,83.175,83.191,83.162,83.166,48000000.0
2008-01-30 13:37:00,83.17,83.175,83.163,83.175,24000000.0
2008-01-30 13:38:00,83.167,83.191,83.143,83.191,28800000.0
2008-01-30 13:39:00,83.176,83.176,83.158,83.158,25600000.0
2008-01-30 13:40:00,83.15,83.178,83.15,83.178,12800000.0
2008-01-30 13:41:00,83.189,83.189,83.145,83.145,16000000.0
2008-01-30 13:42:00,83.144,83.156,83.143,83.153,12800000.0
2008-01-30 13:43:00,83.2,83.207,83.186,83.186,25600000.0
2008-01-30 13:44:00,83.199,83.213,83.191,83.191,28800000.0
2008-01-30 13:45:00,83.181,83.203,83.181,83.203,12800000.0
2008-01-30 13:46:00,83.213,83.218,83.212,83.218,14800000.0
2008-01-30 13:47:00,83.191,83.21,83.191,83.21,27200000.0
2008-01-30 13:48:00,83.217,83.224,83.213,83.219,14800000.0
2008-01-30 13:49:00,83.23,83.237,83.212,83.237,33600000.0
2008-01-30 13:50:00,83.227,83.227,83.212,83.213,33600000.0
2008-01-30 13:51:00,83.213,83.219,83.199,83.219,16000000.0
2008-01-30 13:52:00,83.228,83.234,83.221,83.221,39400000.0
2008-01-30 13:53:00,83.22,83.223,83.212,83.213,36800000.0
2008-01-30 13:54:00,83.205,83.229,83.205,83.229,24000000.0
2008-01-30 13:55:00,83.225,83.225,83.218,83.218,11200000.0
2008-01-30 13:56:00,83.225,83.246,83.225,83.236,14400000.0
2008-01-30 13:57:00,83.249,83.275,83.249,83.266,14400000.0
2008-01-30 13:58:00,83.268,83.268,83.249,83.249,32400000.0
2008-01-30 13:59:00,83.259,83.262,83.254,83.259,48400000.0
2008-01-30 14:00:00,83.264,83.267,83.253,83.265,31400000.0
2008-01-30 14:01:00,83.27,83.286,83.27,83.286,13800000.0
2008-01-30 14:02:00,83.301,83.308,83.296,83.3,28800000.0
2008-01-30 14:03:00,83.306,83.337,83.306,83.332,14400000.0
2008-01-30 14:04:00,83.325,83.336,83.32,83.336,14400000.0
2008-01-30 14:05:00,83.32,83.323,83.311,83.311,25600000.0
2008-01-30 14:06:00,83.292,83.3,83.292,83.295,17400000.0
2008-01-30 14:07:00,83.288,83.316,83.288,83.305,12800000.0
2008-01-30 14:08:00,83.305,83.335,83.305,83.335,24000000.0
2008-01-30 14:09:00,83.339,83.339,83.302,83.302,11200000.0
2008-01-30 14:10:00,83.297,83.303,83.293,83.293,17600000.0
2008-01-30 14:11:00,83.279,83.294,83.279,83.294,12800000.0
2008-01-30 14:12:00,83.296,83.297,83.29,83.293,12800000.0
2008-01-30 14:13:00,83.302,83.316,83.302,83.31,24000000.0
2008-01-30 14:14:00,83.311,83.325,83.304,83.31,20800000.0
2008-01-30 14:15:00,83.3,83.306,83.282,83.282,33600000.0
2008-01-30 14:16:00,83.272,83.272,83.25,83.25,27200000.0
2008-01-30 14:17:00,83.196,83.196,83.159,83.182,11200000.0
2008-01-30 14:18:00,83.203,83.211,83.193,83.211,15400000.0
2008-01-30 14:19:00,83.218,83.226,83.211,83.224,40000000.0
2008-01-30 14:20:00,83.226,83.23,83.213,83.218,14400000.0
2008-01-30 14:21:00,83.222,83.233,83.212,83.231,34000000.0
2008-01-30 14:22:00,83.239,83.255,83.239,83.255,14400000.0
2008-01-30 14:23:00,83.242,83.248,83.242,83.247,17600000.0
2008-01-30 14:24:00,83.243,83.246,83.238,83.238,36800000.0
2008-01-30 14:25:00,83.252,83.265,83.247,83.247,12800000.0
2008-01-30 14:26:00,83.236,83.238,83.232,83.238,19200000.0
2008-01-30 14:27:00,83.247,83.254,83.241,83.241,11200000.0
2008-01-30 14:28:00,83.235,83.235,83.217,83.217,11600000.0
2008-01-30 14:29:00,83.227,83.234,83.224,83.232,12800000.0
2008-01-30 14:30:00,83.219,83.229,83.149,83.149,11200000.0
2008-01-30 14:31:00,83.24,83.24,83.108,83.193,16000000.0
2008-01-30 14:32:00,83.222,83.247,83.222,83.247,12800000.0
2008-01-30 14:33:00,83.251,83.254,83.248,83.248,17600000.0
2008-01-30 14:34:00,83.218,83.271,83.218,83.263,17600000.0
2008-01-30 14:35:00,83.231,83.233,83.201,83.216,11200000.0
2008-01-30 14:36:00,83.235,83.25,83.235,83.25,12800000.0
2008-01-30 14:37:00,83.248,83.254,83.244,83.247,12200000.0
2008-01-30 14:38:00,83.247,83.247,83.221,83.227,11600000.0
2008-01-30 14:39:00,83.207,83.224,83.207,83.212,17600000.0
2008-01-30 14:40:00,83.219,83.219,83.209,83.213,15800000.0
2008-01-30 14:41:00,83.207,83.225,83.206,83.222,11200000.0
2008-01-30 14:42:00,83.228,83.228,83.203,83.203,12800000.0
2008-01-30 14:43:00,83.213,83.223,83.203,83.203,17600000.0
2008-01-30 14:44:00,83.2,83.2,83.144,83.144,12800000.0
2008-01-30 14:45:00,83.122,83.135,83.12,83.12,12800000.0
2008-01-30 14:46:00,83.134,83.144,83.133,83.136,17600000.0
2008-01-30 14:47:00,83.136,83.142,83.135,83.135,12200000.0
2008-01-30 14:48:00,83.14,83.165,83.14,83.164,11200000.0
2008-01-30 14:49:00,83.175,83.207,83.175,83.183,16000000.0
2008-01-30 14:50:00,83.218,83.218,83.204,83.214,12800000.0
2008-01-30 14:51:00,83.212,83.212,83.181,83.182,18000000.0
2008-01-30 14:52:00,83.165,83.167,83.162,83.166,14400000.0
2008-01-30 14:53:00,83.153,83.153,83.142,83.145,11200000.0
2008-01-30 14:54:00,83.158,83.167,83.151,83.165,12800000.0
2008-01-30 14:55:00,83.18,83.196,83.18,83.19,11200000.0
2008-01-30 14:56:00,83.203,83.218,83.202,83.212,16000000.0
2008-01-30 14:57:00,83.216,83.221,83.205,83.205,12800000.0
2008-01-30 14:58:00,83.21,83.217,83.206,83.217,14800000.0
2008-01-30 14:59:00,83.225,83.228,83.218,83.222,12800000.0
2008-01-30 15:00:00,83.217,83.231,83.217,83.227,15400000.0
2008-01-30 15:01:00,83.228,83.228,83.196,83.196,17600000.0
2008-01-30 15:02:00,83.198,83.198,83.167,83.167,11200000.0
2008-01-30 15:03:00,83.153,83.174,83.153,83.174,11200000.0
2008-01-30 15:04:00,83.175,83.198,83.175,83.196,16000000.0
2008-01-30 15:05:00,83.202,83.226,83.202,83.223,12800000.0
2008-01-30 15:06:00,83.199,83.218,83.199,83.21,11200000.0
2008-01-30 15:07:00,83.225,83.225,83.212,83.223,11200000.0
2008-01-30 15:08:00,83.215,83.227,83.215,83.221,11200000.0
2008-01-30 15:09:00,83.229,83.242,83.228,83.242,14400000.0
2008-01-30 15:10:00,83.249,83.249,83.236,83.245,16000000.0
2008-01-30 15:11:00,83.248,83.261,83.248,83.259,11200000.0
2008-01-30 15:12:00,83.255,83.282,83.255,83.277,13200000.0
2008-01-30 15:13:00,83.287,83.287,83.281,83.287,12200000.0
2008-01-30 15:14:00,83.28,83.28,83.254,83.254,16000000.0
2008-01-30 15:15:00,83.309,83.481,83.309,83.481,17600000.0
2008-01-30 15:16:00,83.477,83.481,83.439,83.443,12800000.0
2008-01-30 15:17:00,83.418,83.418,83.392,83.399,14400000.0
2008-01-30 15:18:00,83.433,83.461,83.433,83.458,12800000.0
2008-01-30 15:19:00,83.463,83.463,83.429,83.438,16000000.0
2008-01-30 15:20:00,83.462,83.491,83.462,83.491,16000000.0
2008-01-30 15:21:00,83.494,83.507,83.409,83.502,17600000.0
2008-01-30 15:22:00,83.48,83.483,83.467,83.467,11200000.0
2008-01-30 15:23:00,83.512,83.517,83.494,83.494,11200000.0
2008-01-30 15:24:00,83.481,83.545,83.481,83.545,11200000.0
2008-01-30 15:25:00,83.573,83.573,83.545,83.559,12800000.0
2008-01-30 15:26:00,83.594,83.595,83.575,83.575,14400000.0
2008-01-30 15:27:00,83.56,83.602,83.56,83.595,12800000.0
2008-01-30 15:28:00,83.601,83.601,83.573,83.573,12800000.0
2008-01-30 15:29:00,83.567,83.567,83.552,83.564,17600000.0
2008-01-30 15:30:00,83.503,83.517,83.496,83.496,17600000.0
2008-01-30 15:31:00,83.494,83.529,83.494,83.496,12800000.0
2008-01-30 15:32:00,83.491,83.491,83.477,83.491,11200000.0
2008-01-30 15:33:00,83.484,83.484,83.451,83.451,10600000.0
2008-01-30 15:34:00,83.406,83.41,83.38,83.384,11200000.0
2008-01-30 15:35:00,83.397,83.469,83.397,83.469,12800000.0
2008-01-30 15:36:00,83.479,83.483,83.467,83.467,14400000.0
2008-01-30 15:37:00,83.469,83.481,83.469,83.479,16000000.0
2008-01-30 15:38:00,83.47,83.476,83.458,83.472,16000000.0
2008-01-30 15:39:00,83.487,83.53,83.487,83.51,14400000.0
2008-01-30 15:40:00,83.493,83.493,83.478,83.491,12800000.0
2008-01-30 15:41:00,83.496,83.522,83.496,83.501,16000000.0
2008-01-30 15:42:00,83.5,83.552,83.479,83.531,17600000.0
2008-01-30 15:43:00,83.535,83.551,83.534,83.534,13200000.0
2008-01-30 15:44:00,83.562,83.562,83.556,83.558,13200000.0
2008-01-30 15:45:00,83.545,83.556,83.542,83.551,12800000.0
2008-01-30 15:46:00,83.555,83.575,83.555,83.575,10600000.0
2008-01-30 15:47:00,83.591,83.591,83.571,83.571,11200000.0
2008-01-30 15:48:00,83.524,83.553,83.524,83.553,12800000.0
2008-01-30 15:49:00,83.535,83.545,83.534,83.539,11200000.0
2008-01-30 15:50:00,83.54,83.542,83.525,83.525,14400000.0
2008-01-30 15:51:00,83.505,83.512,83.494,83.502,11200000.0
2008-01-30 15:52:00,83.505,83.513,83.502,83.513,11200000.0
2008-01-30 15:53:00,83.522,83.522,83.502,83.506,13200000.0
2008-01-30 15:54:00,83.505,83.526,83.5,83.526,17600000.0
2008-01-30 15:55:00,83.542,83.542,83.487,83.492,17600000.0
2008-01-30 15:56:00,83.475,83.476,83.464,83.471,11200000.0
2008-01-30 15:57:00,83.475,83.476,83.465,83.465,14400000.0
2008-01-30 15:58:00,83.474,83.485,83.463,83.463,11200000.0
2008-01-30 15:59:00,83.462,83.476,83.462,83.472,11200000.0
2008-01-30 16:00:00,83.476,83.504,83.474,83.504,10600000.0
2008-01-30 16:01:00,83.497,83.506,83.497,83.506,11200000.0
2008-01-30 16:02:00,83.492,83.494,83.484,83.484,17600000.0
2008-01-30 16:03:00,83.5,83.52,83.5,83.52,12800000.0
2008-01-30 16:04:00,83.516,83.521,83.458,83.518,11200000.0
2008-01-30 16:05:00,83.529,83.536,83.518,83.536,14400000.0
2008-01-30 16:06:00,83.549,83.568,83.549,83.568,16000000.0
2008-01-30 16:07:00,83.573,83.579,83.572,83.577,11200000.0
2008-01-30 16:08:00,83.568,83.568,83.562,83.562,11200000.0
2008-01-30 16:09:00,83.559,83.561,83.548,83.548,12200000.0
2008-01-30 16:10:00,83.555,83.559,83.55,83.55,12800000.0
2008-01-30 16:11:00,83.573,83.599,83.57,83.599,11200000.0
2008-01-30 16:12:00,83.587,83.587,83.56,83.562,17600000.0
2008-01-30 16:13:00,83.595,83.605,83.593,83.593,11200000.0
2008-01-30 16:14:00,83.592,83.593,83.585,83.585,13800000.0
2008-01-30 16:15:00,83.574,83.574,83.566,83.574,11200000.0
2008-01-30 16:16:00,83.57,83.572,83.556,83.57,11200000.0
2008-01-30 16:17:00,83.573,83.581,83.565,83.575,17600000.0
2008-01-30 16:18:00,83.566,83.578,83.563,83.574,16000000.0
2008-01-30 16:19:00,83.566,83.566,83.554,83.558,11200000.0
2008-01-30 16:20:00,83.561,83.562,83.546,83.562,11200000.0
2008-01-30 16:21:00,83.567,83.6,83.567,83.598,11200000.0
2008-01-30 16:22:00,83.597,83.632,83.596,83.632,11200000.0
2008-01-30 16:23:00,83.652,83.652,83.647,83.651,12800000.0
2008-01-30 16:24:00,83.673,83.69,83.673,83.673,11200000.0
2008-01-30 16:25:00,83.673,83.719,83.673,83.719,12800000.0
2008-01-30 16:26:00,83.725,83.746,83.725,83.734,12800000.0
2008-01-30 16:27:00,83.714,83.714,83.694,83.694,17000000.0
2008-01-30 16:28:00,83.686,83.686,83.667,83.667,11200000.0
2008-01-30 16:29:00,83.686,83.805,83.686,83.805,14400000.0
2008-01-30 16:30:00,83.818,83.818,83.788,83.788,14400000.0
2008-01-30 16:31:00,83.797,83.841,83.797,83.841,14400000.0
2008-01-30 16:32:00,83.858,83.873,83.848,83.858,11200000.0
2008-01-30 16:33:00,83.848,83.848,83.818,83.82,14400000.0
2008-01-30 16:34:00,83.792,83.806,83.783,83.796,17000000.0
2008-01-30 16:35:00,83.781,83.788,83.773,83.786,12800000.0
2008-01-30 16:36:00,83.792,83.801,83.786,83.786,11200000.0
2008-01-30 16:37:00,83.798,83.8,83.786,83.8,12200000.0
2008-01-30 16:38:00,83.802,83.802,83.784,83.796,14800000.0
2008-01-30 16:39:00,83.789,83.801,83.783,83.789,12800000.0
2008-01-30 16:40:00,83.786,83.808,83.78,83.808,17600000.0
2008-01-30 16:41:00,83.817,83.817,83.802,83.806,12800000.0
2008-01-30 16:42:00,83.814,83.818,83.797,83.797,11200000.0
2008-01-30 16:43:00,83.817,83.817,83.813,83.816,12800000.0
2008-01-30 16:44:00,83.851,83.854,83.839,83.839,11200000.0
2008-01-30 16:45:00,83.829,83.833,83.819,83.833,11200000.0
2008-01-30 16:46:00,83.837,83.854,83.819,83.854,14400000.0
2008-01-30 16:47:00,83.846,83.855,83.841,83.841,17600000.0
2008-01-30 16:48:00,83.842,83.842,83.821,83.833,11200000.0
2008-01-30 16:49:00,83.834,83.843,83.825,83.843,12800000.0
2008-01-30 16:50:00,83.852,83.866,83.845,83.866,17600000.0
2008-01-30 16:51:00,83.87,83.887,83.829,83.829,11200000.0
2008-01-30 16:52:00,83.887,83.908,83.884,83.908,17600000.0
2008-01-30 16:53:00,83.909,83.912,83.904,83.911,17600000.0
2008-01-30 16:54:00,83.929,83.938,83.917,83.938,17000000.0
2008-01-30 16:55:00,83.942,83.954,83.942,83.948,14400000.0
2008-01-30 16:56:00,83.947,83.961,83.942,83.961,12200000.0
2008-01-30 16:57:00,83.946,83.947,83.917,83.917,16000000.0
2008-01-30 16:58:00,83.924,83.954,83.924,83.951,12800000.0
2008-01-30 16:59:00,83.946,83.989,83.946,83.989,12800000.0
2008-01-30 17:00:00,83.984,83.987,83.946,83.946,10600000.0
2008-01-30 17:01:00,83.937,83.94,83.843,83.905,12800000.0
2008-01-30 17:02:00,83.901,83.92,83.901,83.92,16000000.0
2008-01-30 17:03:00,83.93,83.934,83.917,83.921,17600000.0
2008-01-30 17:04:00,83.933,83.933,83.903,83.914,11200000.0
2008-01-30 17:05:00,83.912,83.912,83.898,83.908,17600000.0
2008-01-30 17:06:00,83.894,83.923,83.894,83.923,11200000.0
2008-01-30 17:07:00,83.922,83.928,83.918,83.928,11200000.0
2008-01-30 17:08:00,83.933,83.943,83.933,83.937,17600000.0
2008-01-30 17:09:00,83.942,83.96,83.942,83.944,16000000.0
2008-01-30 17:10:00,83.936,83.939,83.927,83.927,11200000.0
2008-01-30 17:11:00,83.938,83.938,83.925,83.935,12800000.0
2008-01-30 17:12:00,83.935,83.935,83.907,83.929,13200000.0
2008-01-30 17:13:00,83.927,83.936,83.922,83.936,12800000.0
2008-01-30 17:14:00,83.909,83.93,83.905,83.922,12800000.0
2008-01-30 17:15:00,83.937,83.937,83.932,83.932,12800000.0
2008-01-30 17:16:00,83.925,83.933,83.922,83.933,11200000.0
2008-01-30 17:17:00,83.944,83.971,83.941,83.971,11200000.0
2008-01-30 17:18:00,83.959,83.971,83.954,83.955,12800000.0
2008-01-30 17:19:00,83.97,83.976,83.966,83.972,16000000.0
2008-01-30 17:20:00,83.965,83.983,83.965,83.983,11200000.0
2008-01-30 17:21:00,83.996,84.005,83.979,84.005,12800000.0
2008-01-30 17:22:00,83.999,84.004,83.904,83.989,11200000.0
2008-01-30 17:23:00,83.988,83.991,83.985,83.985,11200000.0
2008-01-30 17:24:00,83.968,83.968,83.938,83.938,10600000.0
2008-01-30 17:25:00,83.917,83.917,83.87,83.87,11200000.0
2008-01-30 17:26:00,83.861,83.865,83.809,83.809,11200000.0
2008-01-30 17:27:00,83.809,83.835,83.809,83.835,17600000.0
2008-01-30 17:28:00,83.849,83.85,83.836,83.847,12800000.0
2008-01-30 17:29:00,83.836,83.856,83.836,83.84,12200000.0
2008-01-30 17:30:00,83.835,83.842,83.818,83.818,10600000.0
2008-01-30 17:31:00,83.807,83.828,83.807,83.828,12800000.0
2008-01-30 17:32:00,83.819,83.819,83.808,83.808,11200000.0
2008-01-30 17:33:00,83.822,83.822,83.81,83.811,12800000.0
2008-01-30 17:34:00,83.815,83.828,83.814,83.821,11200000.0
2008-01-30 17:35:00,83.825,83.828,83.817,83.817,12800000.0
2008-01-30 17:36:00,83.778,83.778,83.756,83.767,10600000.0
2008-01-30 17:37:00,83.743,83.747,83.732,83.737,11200000.0
2008-01-30 17:38:00,83.728,83.741,83.723,83.723,16000000.0
2008-01-30 17:39:00,83.726,83.748,83.723,83.748,17600000.0
2008-01-30 17:40:00,83.749,83.757,83.738,83.738,11200000.0
2008-01-30 17:41:00,83.751,83.759,83.738,83.754,11200000.0
2008-01-30 17:42:00,83.743,83.749,83.74,83.74,11200000.0
2008-01-30 17:43:00,83.755,83.773,83.755,83.773,12800000.0
2008-01-30 17:44:00,83.77,83.787,83.77,83.77,12800000.0
2008-01-30 17:45:00,83.778,83.792,83.778,83.792,11200000.0
2008-01-30 17:46:00,83.805,83.826,83.805,83.824,12800000.0
2008-01-30 17:47:00,83.822,83.824,83.806,83.813,12800000.0
2008-01-30 17:48:00,83.803,83.803,83.768,83.772,11200000.0
2008-01-30 17:49:00,83.76,83.767,83.739,83.742,17600000.0
2008-01-30 17:50:00,83.758,83.792,83.758,83.79,13200000.0
2008-01-30 17:51:00,83.78,83.78,83.769,83.769,11200000.0
2008-01-30 17:52:00,83.783,83.783,83.768,83.778,12800000.0
2008-01-30 17:53:00,83.787,83.809,83.781,83.808,16000000.0
2008-01-30 17:54:00,83.829,83.84,83.817,83.832,14400000.0
2008-01-30 17:55:00,83.834,83.842,83.75,83.842,11200000.0
2008-01-30 17:56:00,83.832,83.85,83.832,83.835,11200000.0
2008-01-30 17:57:00,83.824,83.824,83.802,83.81,16000000.0
2008-01-30 17:58:00,83.8,83.803,83.791,83.791,12800000.0
2008-01-30 17:59:00,83.817,83.831,83.812,83.816,11600000.0
2008-01-30 18:00:00,83.806,83.807,83.783,83.793,17600000.0
2008-01-30 18:01:00,83.806,83.813,83.718,83.805,17600000.0
2008-01-30 18:02:00,83.807,83.827,83.807,83.827,17600000.0
2008-01-30 18:03:00,83.832,83.837,83.821,83.833,13800000.0
2008-01-30 18:04:00,83.833,83.836,83.827,83.836,11200000.0
2008-01-30 18:05:00,83.839,83.84,83.828,83.84,11200000.0
2008-01-30 18:06:00,83.856,83.876,83.856,83.876,12800000.0
2008-01-30 18:07:00,83.87,83.871,83.855,83.871,11200000.0
2008-01-30 18:08:00,83.863,83.863,83.835,83.835,16000000.0
2008-01-30 18:09:00,83.839,83.842,83.827,83.842,16000000.0
2008-01-30 18:10:00,83.84,83.84,83.82,83.826,12800000.0
2008-01-30 18:11:00,83.805,83.815,83.803,83.815,11200000.0
2008-01-30 18:12:00,83.802,83.82,83.779,83.82,12800000.0
2008-01-30 18:13:00,83.822,83.822,83.797,83.802,11600000.0
2008-01-30 18:14:00,83.796,83.806,83.789,83.806,12800000.0
2008-01-30 18:15:00,83.791,83.802,83.783,83.783,12800000.0
2008-01-30 18:16:00,83.786,83.812,83.786,83.801,12800000.0
2008-01-30 18:17:00,83.801,83.802,83.791,83.791,16000000.0
2008-01-30 18:18:00,83.802,83.808,83.802,83.808,11200000.0
2008-01-30 18:19:00,83.793,83.806,83.791,83.791,7400000.0
2008-01-30 18:20:00,83.78,83.789,83.778,83.789,13200000.0
2008-01-30 18:21:00,83.779,83.803,83.775,83.803,11200000.0
2008-01-30 18:22:00,83.823,83.827,83.76,83.821,16000000.0
2008-01-30 18:23:00,83.798,83.799,83.762,83.762,16000000.0
2008-01-30 18:24:00,83.77,83.775,83.763,83.763,12800000.0
2008-01-30 18:25:00,83.756,83.756,83.715,83.715,11600000.0
2008-01-30 18:26:00,83.724,83.736,83.709,83.709,12800000.0
2008-01-30 18:27:00,83.676,83.682,83.655,83.677,14400000.0
2008-01-30 18:28:00,83.705,83.727,83.705,83.714,12800000.0
2008-01-30 18:29:00,83.711,83.717,83.711,83.717,12800000.0
2008-01-30 18:30:00,83.698,83.698,83.687,83.687,11200000.0
2008-01-30 18:31:00,83.685,83.703,83.685,83.702,12800000.0
2008-01-30 18:32:00,83.721,83.721,83.707,83.71,11200000.0
2008-01-30 18:33:00,83.723,83.723,83.706,83.708,11200000.0
2008-01-30 18:34:00,83.72,83.752,83.72,83.752,12800000.0
2008-01-30 18:35:00,83.746,83.746,83.733,83.745,12800000.0
2008-01-30 18:36:00,83.745,83.745,83.735,83.739,12800000.0
2008-01-30 18:37:00,83.75,83.75,83.737,83.742,17600000.0
2008-01-30 18:38:00,83.736,83.767,83.734,83.767,11200000.0
2008-01-30 18:39:00,83.76,83.76,83.71,83.71,16000000.0
2008-01-30 18:40:00,83.704,83.709,83.694,83.709,12800000.0
2008-01-30 18:41:00,83.728,83.728,83.698,83.709,14400000.0
2008-01-30 18:42:00,83.729,83.746,83.729,83.746,11200000.0
2008-01-30 18:43:00,83.734,83.738,83.728,83.732,12800000.0
2008-01-30 18:44:00,83.74,83.765,83.739,83.763,11200000.0
2008-01-30 18:45:00,83.764,83.764,83.746,83.746,11200000.0
2008-01-30 18:46:00,83.723,83.723,83.716,83.719,11200000.0
2008-01-30 18:47:00,83.723,83.723,83.698,83.699,12800000.0
2008-01-30 18:48:00,83.717,83.718,83.702,83.718,12800000.0
2008-01-30 18:49:00,83.723,83.756,83.723,83.756,12200000.0
2008-01-30 18:50:00,83.774,83.774,83.757,83.766,17600000.0
2008-01-30 18:51:00,83.763,83.763,83.75,83.755,12800000.0
2008-01-30 18:52:00,83.766,83.774,83.765,83.774,12800000.0
2008-01-30 18:53:00,83.765,83.775,83.758,83.771,12200000.0
2008-01-30 18:54:00,83.766,83.773,83.76,83.767,11200000.0
2008-01-30 18:55:00,83.757,83.758,83.746,83.746,11200000.0
2008-01-30 18:56:00,83.75,83.75,83.716,83.734,16000000.0
2008-01-30 18:57:00,83.731,83.749,83.731,83.749,11200000.0
2008-01-30 18:58:00,83.74,83.764,83.735,83.762,11200000.0
2008-01-30 18:59:00,83.764,83.764,83.754,83.762,17600000.0
2008-01-30 19:00:00,83.755,83.761,83.754,83.761,12800000.0
2008-01-30 19:01:00,83.776,83.776,83.759,83.763,12800000.0
2008-01-30 19:02:00,83.766,83.774,83.761,83.761,11200000.0
2008-01-30 19:03:00,83.77,83.774,83.763,83.769,12800000.0
2008-01-30 19:04:00,83.758,83.772,83.758,83.763,16000000.0
2008-01-30 19:05:00,83.76,83.765,83.757,83.765,14400000.0
2008-01-30 19:06:00,83.776,83.785,83.774,83.782,16000000.0
2008-01-30 19:07:00,83.768,83.782,83.761,83.782,11200000.0
2008-01-30 19:08:00,83.768,83.776,83.764,83.769,17600000.0
2008-01-30 19:09:00,83.766,83.784,83.766,83.78,12800000.0
2008-01-30 19:10:00,83.738,83.767,83.738,83.753,17600000.0
2008-01-30 19:11:00,83.775,83.784,83.775,83.784,13200000.0
2008-01-30 19:12:00,83.788,83.796,83.765,83.772,11200000.0
2008-01-30 19:13:00,83.768,83.781,83.768,83.781,11200000.0
2008-01-30 19:14:00,83.778,83.788,83.778,83.78,16000000.0
2008-01-30 19:15:00,83.755,83.776,83.755,83.764,12200000.0
2008-01-30 19:16:00,83.773,83.775,83.75,83.756,12800000.0
2008-01-30 19:17:00,83.754,83.754,83.742,83.751,12800000.0
2008-01-30 19:18:00,83.756,83.756,83.74,83.742,17600000.0
2008-01-30 19:19:00,83.743,83.746,83.739,83.746,16000000.0
2008-01-30 19:20:00,83.757,83.757,83.724,83.724,15400000.0
2008-01-30 19:21:00,83.755,83.759,83.746,83.756,11200000.0
2008-01-30 19:22:00,83.762,83.77,83.758,83.763,11200000.0
2008-01-30 19:23:00,83.758,83.759,83.742,83.742,17600000.0
2008-01-30 19:24:00,83.76,83.785,83.76,83.785,17600000.0
2008-01-30 19:25:00,83.776,83.785,83.771,83.781,17600000.0
2008-01-30 19:26:00,83.779,83.789,83.779,83.788,10600000.0
2008-01-30 19:27:00,83.783,83.783,83.768,83.768,11600000.0
2008-01-30 19:28:00,83.768,83.774,83.765,83.765,12200000.0
2008-01-30 19:29:00,83.768,83.775,83.766,83.766,11200000.0
2008-01-30 19:30:00,83.776,83.776,83.772,83.773,14400000.0
2008-01-30 19:31:00,83.769,83.776,83.755,83.776,11200000.0
2008-01-30 19:32:00,83.772,83.772,83.751,83.751,13200000.0
2008-01-30 19:33:00,83.774,83.774,83.761,83.763,12800000.0
2008-01-30 19:34:00,83.752,83.766,83.752,83.762,12800000.0
2008-01-30 19:35:00,83.734,83.749,83.734,83.748,17600000.0
2008-01-30 19:36:00,83.74,83.75,83.737,83.75,11200000.0
2008-01-30 19:37:00,83.74,83.746,83.738,83.744,11200000.0
2008-01-30 19:38:00,83.724,83.743,83.724,83.74,17600000.0
2008-01-30 19:39:00,83.742,83.746,83.729,83.746,16000000.0
2008-01-30 19:40:00,83.74,83.765,83.737,83.765,13800000.0
2008-01-30 19:41:00,83.768,83.783,83.768,83.771,11200000.0
2008-01-30 19:42:00,83.756,83.779,83.756,83.774,12800000.0
2008-01-30 19:43:00,83.777,83.777,83.76,83.77,11200000.0
2008-01-30 19:44:00,83.752,83.785,83.747,83.785,16000000.0
2008-01-30 19:45:00,83.785,83.785,83.771,83.771,12800000.0
2008-01-30 19:46:00,83.774,83.785,83.774,83.785,11200000.0
2008-01-30 19:47:00,83.787,83.794,83.779,83.782,16400000.0
2008-01-30 19:48:00,83.782,83.787,83.774,83.785,11200000.0
2008-01-30 19:49:00,83.79,83.792,83.771,83.771,12200000.0
2008-01-30 19:50:00,83.785,83.799,83.785,83.786,13200000.0
2008-01-30 19:51:00,83.792,83.795,83.777,83.791,12800000.0
2008-01-30 19:52:00,83.797,83.797,83.782,83.782,11200000.0
2008-01-30 19:53:00,83.784,83.785,83.774,83.78,17600000.0
2008-01-30 19:54:00,83.786,83.786,83.763,83.763,14400000.0
2008-01-30 19:55:00,83.763,83.773,83.762,83.762,9600000.0
2008-01-30 19:56:00,83.764,83.776,83.764,83.776,11200000.0
2008-01-30 19:57:00,83.771,83.778,83.764,83.775,17600000.0
2008-01-30 19:58:00,83.772,83.786,83.772,83.776,14400000.0
2008-01-30 19:59:00,83.759,83.776,83.751,83.769,14400000.0
2008-01-30 20:00:00,83.736,83.758,83.735,83.748,12800000.0
2008-01-30 20:01:00,83.755,83.765,83.749,83.765,11200000.0
2008-01-30 20:02:00,83.764,83.764,83.753,83.753,11200000.0
2008-01-30 20:03:00,83.748,83.761,83.748,83.758,16400000.0
2008-01-30 20:04:00,83.771,83.771,83.742,83.756,12800000.0
2008-01-30 20:05:00,83.762,83.777,83.762,83.776,12800000.0
2008-01-30 20:06:00,83.778,83.778,83.766,83.768,12800000.0
2008-01-30 20:07:00,83.77,83.778,83.77,83.778,8000000.0
2008-01-30 20:08:00,83.761,83.761,83.739,83.744,12200000.0
2008-01-30 20:09:00,83.756,83.765,83.752,83.756,16000000.0
2008-01-30 20:10:00,83.743,83.751,83.742,83.745,17600000.0
2008-01-30 20:11:00,83.752,83.762,83.752,83.762,14800000.0
2008-01-30 20:12:00,83.762,83.777,83.762,83.764,14400000.0
2008-01-30 20:13:00,83.771,83.771,83.765,83.768,11200000.0
2008-01-30 20:14:00,83.753,83.761,83.753,83.761,11200000.0
2008-01-30 20:15:00,83.761,83.761,83.749,83.759,10600000.0
2008-01-30 20:16:00,83.756,83.758,83.743,83.752,12800000.0
2008-01-30 20:17:00,83.757,83.759,83.755,83.758,12800000.0
2008-01-30 20:18:00,83.753,83.768,83.753,83.768,12800000.0
2008-01-30 20:19:00,83.772,83.779,83.767,83.773,11600000.0
2008-01-30 20:20:00,83.77,83.771,83.761,83.761,11200000.0
2008-01-30 20:21:00,83.767,83.767,83.756,83.758,12800000.0
2008-01-30 20:22:00,83.752,83.76,83.752,83.76,11200000.0
2008-01-30 20:23:00,83.762,83.8,83.762,83.777,11200000.0
2008-01-30 20:24:00,83.788,83.788,83.772,83.785,16000000.0
2008-01-30 20:25:00,83.79,83.796,83.782,83.782,12800000.0
2008-01-30 20:26:00,83.775,83.805,83.775,83.805,11200000.0
2008-01-30 20:27:00,83.78,83.788,83.762,83.762,12200000.0
2008-01-30 20:28:00,83.764,83.774,83.764,83.77,17600000.0
2008-01-30 20:29:00,83.775,83.778,83.771,83.775,11600000.0
2008-01-30 20:30:00,83.783,83.797,83.783,83.792,14800000.0
2008-01-30 20:31:00,83.794,83.794,83.782,83.788,14400000.0
2008-01-30 20:32:00,83.774,83.774,83.761,83.769,16000000.0
2008-01-30 20:33:00,83.779,83.779,83.76,83.76,15800000.0
2008-01-30 20:34:00,83.764,83.771,83.756,83.769,16000000.0
2008-01-30 20:35:00,83.765,83.78,83.765,83.775,9600000.0
2008-01-30 20:36:00,83.781,83.781,83.772,83.773,11200000.0
2008-01-30 20:37:00,83.785,83.792,83.778,83.778,17600000.0
2008-01-30 20:38:00,83.761,83.766,83.754,83.754,13200000.0
2008-01-30 20:39:00,84.21,84.25,84.18,84.2,12800000.0
2008-01-30 20:40:00,83.758,83.781,83.758,83.775,12800000.0
2008-01-30 20:41:00,83.767,83.767,83.757,83.76,14400000.0
2008-01-30 20:42:00,83.76,83.76,83.732,83.735,12800000.0
2008-01-30 20:43:00,83.733,83.736,83.727,83.727,17600000.0
2008-01-30 20:44:00,83.721,83.733,83.72,83.733,11200000.0
2008-01-30 20:45:00,83.725,83.725,83.7,83.7,11200000.0
2008-01-30 20:46:00,83.711,83.733,83.711,83.733,13200000.0
2008-01-30 20:47:00,83.733,83.741,83.673,83.738,11200000.0
2008-01-30 20:48:00,83.732,83.743,83.73,83.743,12800000.0
2008-01-30 20:49:00,83.725,83.725,83.716,83.716,4800000.0
2008-01-30 20:50:00,83.733,83.74,83.732,83.737,12800000.0
2008-01-30 20:51:00,83.741,83.741,83.729,83.735,10600000.0
2008-01-30 20:52:00,83.735,83.74,83.734,83.739,11200000.0
2008-01-30 20:53:00,83.755,83.772,83.755,83.772,12800000.0
2008-01-30 20:54:00,83.783,83.783,83.768,83.776,11200000.0
2008-01-30 20:55:00,83.78,83.78,83.772,83.774,12800000.0
2008-01-30 20:56:00,83.775,83.785,83.775,83.779,12800000.0
2008-01-30 20:57:00,83.769,83.782,83.768,83.777,11200000.0
2008-01-30 20:58:00,83.788,83.788,83.77,83.77,17600000.0
2008-01-30 20:59:00,83.765,83.765,83.739,83.739,8000000.0
2008-01-30 21:00:00,83.74,83.765,83.734,83.75,12800000.0
2008-01-30 21:01:00,83.745,83.745,83.732,83.74,11200000.0
2008-01-30 21:02:00,83.728,83.736,83.722,83.73,11600000.0
2008-01-30 21:03:00,83.73,83.73,83.718,83.72,12800000.0
2008-01-30 21:04:00,83.732,83.737,83.728,83.734,11200000.0
2008-01-30 21:05:00,83.735,83.735,83.72,83.732,14400000.0
2008-01-30 21:06:00,83.745,83.748,83.73,83.732,17600000.0
2008-01-30 21:07:00,83.743,83.743,83.733,83.734,12800000.0
2008-01-30 21:08:00,83.748,83.759,83.748,83.759,12800000.0
2008-01-30 21:09:00,83.765,83.769,83.757,83.769,13200000.0
2008-01-30 21:10:00,83.777,83.777,83.754,83.769,12800000.0
2008-01-30 21:11:00,83.784,83.784,83.762,83.767,8000000.0
2008-01-30 21:12:00,83.764,83.82,83.764,83.82,12800000.0
2008-01-30 21:13:00,83.81,83.836,83.81,83.836,12800000.0
2008-01-30 21:14:00,83.801,83.804,83.601,83.601,17000000.0
2008-01-30 21:15:00,83.697,84.111,83.697,84.111,17600000.0
2008-01-30 21:16:00,84.237,84.251,84.172,84.172,13200000.0
2008-01-30 21:17:00,84.099,84.107,83.994,83.994,12800000.0
2008-01-30 21:18:00,83.895,83.989,83.895,83.989,12800000.0
2008-01-30 21:19:00,84.165,84.307,84.165,84.307,12800000.0
2008-01-30 21:20:00,84.331,84.39,84.331,84.371,12800000.0
2008-01-30 21:21:00,84.304,84.304,84.159,84.159,8000000.0
2008-01-30 21:22:00,84.109,84.306,84.109,84.306,12800000.0
2008-01-30 21:23:00,84.386,84.445,84.386,84.445,14400000.0
2008-01-30 21:24:00,84.483,84.549,84.483,84.549,12800000.0
2008-01-30 21:25:00,84.515,84.515,84.412,84.418,10600000.0
2008-01-30 21:26:00,84.424,84.509,84.424,84.509,17600000.0
2008-01-30 21:27:00,84.508,84.508,84.489,84.501,11600000.0
2008-01-30 21:28:00,84.489,84.489,84.464,84.464,12800000.0
2008-01-30 21:29:00,84.439,84.454,84.436,84.441,12200000.0
2008-01-30 21:30:00,84.42,84.42,84.388,84.389,11600000.0
2008-01-30 21:31:00,84.401,84.402,84.343,84.343,11200000.0
2008-01-30 21:32:00,84.341,84.343,84.325,84.325,11200000.0
2008-01-30 21:33:00,84.292,84.292,84.187,84.187,11200000.0
2008-01-30 21:34:00,84.182,84.182,84.046,84.046,11200000.0
2008-01-30 21:35:00,84.027,84.059,84.027,84.059,11200000.0
2008-01-30 21:36:00,83.977,83.996,83.954,83.996,17400000.0
2008-01-30 21:37:00,84.023,84.133,84.023,84.133,12800000.0
2008-01-30 21:38:00,84.194,84.232,84.194,84.208,12800000.0
2008-01-30 21:39:00,84.216,84.264,84.216,84.248,16000000.0
2008-01-30 21:40:00,84.215,84.215,84.204,84.214,16000000.0
2008-01-30 21:41:00,84.217,84.226,84.2,84.222,14400000.0
2008-01-30 21:42:00,84.217,84.329,84.217,84.329,14400000.0
2008-01-30 21:43:00,84.311,84.344,84.247,84.247,17600000.0
2008-01-30 21:44:00,84.234,84.264,84.234,84.242,17600000.0
2008-01-30 21:45:00,84.226,84.226,84.152,84.152,14400000.0
2008-01-30 21:46:00,84.182,84.247,84.182,84.247,12800000.0
2008-01-30 21:47:00,84.289,84.313,84.287,84.305,14400000.0
2008-01-30 21:48:00,84.322,84.343,84.322,84.343,17600000.0
2008-01-30 21:49:00,84.323,84.323,84.274,84.295,14400000.0
2008-01-30 21:50:00,84.289,84.291,84.283,84.29,11200000.0
2008-01-30 21:51:00,84.304,84.304,84.213,84.301,12800000.0
2008-01-30 21:52:00,84.295,84.327,84.292,84.327,11200000.0
2008-01-30 21:53:00,84.341,84.394,84.341,84.392,17600000.0
2008-01-30 21:54:00,84.404,84.44,84.402,84.44,13800000.0
2008-01-30 21:55:00,84.424,84.424,84.395,84.403,8000000.0
2008-01-30 21:56:00,84.42,84.509,84.42,84.509,12800000.0
2008-01-30 21:57:00,84.512,84.513,84.505,84.507,8000000.0
2008-01-30 21:58:00,84.501,84.501,84.479,84.497,11200000.0
2008-01-30 21:59:00,84.497,84.513,84.439,84.513,16000000.0
2008-01-30 22:00:00,84.465,84.465,84.437,84.437,12800000.0
2008-01-30 22:01:00,84.426,84.447,84.359,84.359,6400000.0
2008-01-30 22:02:00,84.459,84.478,84.439,84.439,12800000.0
2008-01-30 22:03:00,84.45,84.498,84.45,84.498,6400000.0
2008-01-30 22:04:00,84.511,84.511,84.447,84.447,11200000.0
2008-01-30 22:05:00,84.508,84.522,84.474,84.522,12800000.0
2008-01-30 22:06:00,84.521,84.577,84.52,84.577,17600000.0
2008-01-30 22:07:00,84.585,84.641,84.579,84.641,12800000.0
2008-01-30 22:08:00,84.616,84.633,84.61,84.633,11200000.0
2008-01-30 22:09:00,84.636,84.652,84.636,84.641,11200000.0
2008-01-30 22:10:00,84.653,84.668,84.652,84.652,17600000.0
2008-01-30 22:11:00,84.645,84.645,84.599,84.599,8000000.0
2008-01-30 22:12:00,84.586,84.598,84.579,84.591,11200000.0
2008-01-30 22:13:00,84.585,84.594,84.548,84.548,12800000.0
2008-01-30 22:14:00,84.531,84.581,84.531,84.56,16000000.0
2008-01-30 22:15:00,84.546,84.562,84.54,84.54,16000000.0
2008-01-30 22:16:00,84.513,84.515,84.503,84.508,12800000.0
2008-01-30 22:17:00,84.456,84.456,84.431,84.437,11200000.0
2008-01-30 22:18:00,84.468,84.486,84.462,84.476,12800000.0
2008-01-30 22:19:00,84.488,84.511,84.472,84.472,14400000.0
2008-01-30 22:20:00,84.448,84.448,84.426,84.433,11200000.0
2008-01-30 22:21:00,84.425,84.447,84.425,84.447,9600000.0
2008-01-30 22:22:00,84.475,84.493,84.475,84.493,11200000.0
2008-01-30 22:23:00,84.484,84.513,84.484,84.513,12800000.0
2008-01-30 22:24:00,84.505,84.515,84.486,84.486,12800000.0
2008-01-30 22:25:00,84.4,84.4,84.373,84.392,9600000.0
2008-01-30 22:26:00,84.419,84.419,84.403,84.405,11200000.0
2008-01-30 22:27:00,84.389,84.389,84.351,84.352,12800000.0
2008-01-30 22:28:00,84.338,84.338,84.303,84.31,17600000.0
2008-01-30 22:29:00,84.327,84.347,84.327,84.347,6400000.0
2008-01-30 22:30:00,84.371,84.393,84.368,84.368,12800000.0
2008-01-30 22:31:00,84.366,84.37,84.362,84.37,11200000.0
2008-01-30 22:32:00,84.367,84.367,84.345,84.345,12800000.0
2008-01-30 22:33:00,84.326,84.326,84.272,84.272,12800000.0
2008-01-30 22:34:00,84.269,84.269,84.214,84.214,12800000.0
2008-01-30 22:35:00,84.15,84.182,84.129,84.182,12800000.0
2008-01-30 22:36:00,84.194,84.194,84.137,84.137,12800000.0
2008-01-30 22:37:00,84.107,84.114,84.091,84.091,12800000.0
2008-01-30 22:38:00,84.066,84.066,84.02,84.052,17600000.0
2008-01-30 22:39:00,84.057,84.083,84.057,84.059,12800000.0
2008-01-30 22:40:00,84.032,84.078,84.032,84.072,16000000.0
2008-01-30 22:41:00,84.079,84.094,84.079,84.088,12800000.0
2008-01-30 22:42:00,84.075,84.083,84.07,84.082,11200000.0
2008-01-30 22:43:00,84.087,84.087,84.065,84.072,8000000.0
2008-01-30 22:44:00,84.051,84.051,83.944,83.944,16000000.0
2008-01-30 22:45:00,83.879,83.879,83.708,83.708,14400000.0
2008-01-30 22:46:00,83.69,83.723,83.667,83.667,12800000.0
2008-01-30 22:47:00,83.643,83.643,83.606,83.61,12800000.0
2008-01-30 22:48:00,83.618,83.693,83.618,83.685,12200000.0
2008-01-30 22:49:00,83.725,83.831,83.725,83.831,11200000.0
2008-01-30 22:50:00,83.846,83.898,83.846,83.883,17600000.0
2008-01-30 22:51:00,83.903,83.919,83.903,83.918,8000000.0
2008-01-30 22:52:00,83.921,83.926,83.888,83.924,14400000.0
2008-01-30 22:53:00,83.938,83.941,83.874,83.874,11200000.0
2008-01-30 22:54:00,83.808,83.808,83.774,83.774,11200000.0
2008-01-30 22:55:00,83.699,83.699,83.58,83.58,13200000.0
2008-01-30 22:56:00,83.583,83.593,83.562,83.575,12800000.0
2008-01-30 22:57:00,83.512,83.538,83.511,83.538,11200000.0
2008-01-30 22:58:00,83.546,83.546,83.524,83.538,14400000.0
2008-01-30 22:59:00,83.568,83.614,83.568,83.614,11200000.0
2008-01-30 23:00:00,83.618,83.618,83.588,83.588,12200000.0
2008-01-30 23:01:00,83.564,83.564,83.508,83.54,13200000.0
2008-01-30 23:02:00,83.561,83.645,83.561,83.645,12800000.0
2008-01-30 23:03:00,83.661,83.683,83.649,83.683,12800000.0
2008-01-30 23:04:00,83.693,83.693,83.667,83.69,11200000.0
2008-01-30 23:05:00,83.679,83.756,83.66,83.756,11200000.0
2008-01-30 23:06:00,83.78,83.837,83.78,83.833,17600000.0
2008-01-30 23:07:00,83.856,83.865,83.83,83.86,11200000.0
2008-01-30 23:08:00,83.831,83.837,83.813,83.813,11200000.0
2008-01-30 23:09:00,83.805,83.821,83.805,83.821,9600000.0
2008-01-30 23:10:00,83.823,83.83,83.8,83.8,11200000.0
2008-01-30 23:11:00,83.801,83.801,83.781,83.781,13200000.0
2008-01-30 23:12:00,83.773,83.781,83.77,83.779,14400000.0
2008-01-30 23:13:00,83.782,83.782,83.745,83.745,13800000.0
2008-01-30 23:14:00,83.708,83.713,83.669,83.669,17600000.0
2008-01-30 23:15:00,83.672,83.678,83.653,83.653,12800000.0
2008-01-30 23:16:00,83.646,83.656,83.643,83.656,12800000.0
2008-01-30 23:17:00,83.662,83.662,83.639,83.649,17600000.0
2008-01-30 23:18:00,83.65,83.65,83.635,83.646,11200000.0
2008-01-30 23:19:00,83.643,83.652,83.634,83.634,12800000.0
2008-01-30 23:20:00,83.629,83.648,83.628,83.636,12800000.0
2008-01-30 23:21:00,83.643,83.645,83.627,83.627,12800000.0
2008-01-30 23:22:00,83.644,83.66,83.644,83.658,12800000.0
2008-01-30 23:23:00,83.668,83.698,83.668,83.698,12800000.0
2008-01-30 23:24:00,83.699,83.735,83.699,83.735,12800000.0
2008-01-30 23:25:00,83.732,83.758,83.657,83.758,11200000.0
2008-01-30 23:26:00,83.75,83.75,83.731,83.731,16000000.0
2008-01-30 23:27:00,83.719,83.727,83.702,83.727,16000000.0
2008-01-30 23:28:00,83.716,83.716,83.672,83.708,12800000.0
2008-01-30 23:29:00,83.694,83.697,83.684,83.688,11200000.0
2008-01-30 23:30:00,83.694,83.694,83.682,83.693,12800000.0
2008-01-30 23:31:00,83.697,83.697,83.682,83.684,10600000.0
2008-01-30 23:32:00,83.679,83.679,83.657,83.666,17600000.0
2008-01-30 23:33:00,83.654,83.654,83.541,83.541,13800000.0
2008-01-30 23:34:00,83.541,83.568,83.541,83.568,14400000.0
2008-01-30 23:35:00,83.584,83.589,83.576,83.587,12800000.0
2008-01-30 23:36:00,83.575,83.591,83.574,83.591,12800000.0
2008-01-30 23:37:00,83.592,83.592,83.577,83.581,16000000.0
2008-01-30 23:38:00,83.589,83.591,83.582,83.591,11200000.0
2008-01-30 23:39:00,83.574,83.574,83.462,83.548,11200000.0
2008-01-30 23:40:00,83.548,83.58,83.534,83.58,12800000.0
2008-01-30 23:41:00,83.567,83.567,83.545,83.566,12800000.0
2008-01-30 23:42:00,83.553,83.553,83.518,83.518,14400000.0
2008-01-30 23:43:00,83.503,83.509,83.501,83.509,11200000.0
2008-01-30 23:44:00,83.519,83.519,83.499,83.502,12800000.0
2008-01-30 23:45:00,83.512,83.553,83.512,83.553,16000000.0
2008-01-30 23:46:00,83.536,83.552,83.536,83.545,11200000.0
2008-01-30 23:47:00,83.526,83.526,83.49,83.49,12800000.0
2008-01-30 23:48:00,83.474,83.474,83.434,83.434,12800000.0
2008-01-30 23:49:00,83.387,83.387,83.368,83.369,11200000.0
2008-01-30 23:50:00,83.392,83.402,83.391,83.402,11200000.0
2008-01-30 23:51:00,83.304,83.41,83.304,83.41,11200000.0
2008-01-30 23:52:00,83.421,83.438,83.421,83.431,14400000.0
2008-01-30 23:53:00,83.437,83.437,83.412,83.412,14400000.0
2008-01-30 23:54:00,83.399,83.434,83.399,83.434,11200000.0
2008-01-30 23:55:00,83.447,83.448,83.427,83.427,12800000.0
2008-01-30 23:56:00,83.423,83.424,83.417,83.421,12800000.0
2008-01-30 23:57:00,83.429,83.433,83.421,83.432,12800000.0
2008-01-30 23:58:00,83.422,83.437,83.407,83.407,11200000.0
2008-01-30 23:59:00,83.355,83.355,83.299,83.309,14400000.0
2008-01-31 00:00:00,83.252,83.252,83.184,83.243,12800000.0
2008-01-31 00:01:00,83.236,83.247,83.23,83.247,11200000.0
2008-01-31 00:02:00,83.217,83.22,83.191,83.22,12800000.0
2008-01-31 00:03:00,83.25,83.272,83.25,83.272,11200000.0
2008-01-31 00:04:00,83.255,83.268,83.243,83.268,14400000.0
2008-01-31 00:05:00,83.227,83.258,83.227,83.235,12800000.0
2008-01-31 00:06:00,83.222,83.222,83.195,83.203,11200000.0
2008-01-31 00:07:00,83.22,83.22,83.207,83.209,12200000.0
2008-01-31 00:08:00,83.194,83.194,83.175,83.179,12800000.0
2008-01-31 00:09:00,83.214,83.228,83.198,83.217,12800000.0
2008-01-31 00:10:00,83.233,83.233,83.192,83.193,12800000.0
2008-01-31 00:11:00,83.163,83.165,83.15,83.15,11600000.0
2008-01-31 00:12:00,83.148,83.148,83.135,83.137,11200000.0
2008-01-31 00:13:00,83.158,83.158,83.128,83.141,17000000.0
2008-01-31 00:14:00,83.12,83.13,83.111,83.111,11200000.0
2008-01-31 00:15:00,83.103,83.112,83.103,83.106,8000000.0
2008-01-31 00:16:00,83.109,83.119,83.09,83.09,11200000.0
2008-01-31 00:17:00,83.072,83.072,83.038,83.038,12800000.0
2008-01-31 00:18:00,83.024,83.028,82.991,82.991,11200000.0
2008-01-31 00:19:00,82.986,82.997,82.986,82.997,11200000.0
2008-01-31 00:20:00,83.0,83.014,82.95,83.008,14400000.0
2008-01-31 00:21:00,83.008,83.023,83.008,83.023,11200000.0
2008-01-31 00:22:00,83.025,83.039,83.021,83.039,17600000.0
2008-01-31 00:23:00,83.044,83.078,83.038,83.078,12800000.0
2008-01-31 00:24:00,83.067,83.08,83.066,83.069,17600000.0
2008-01-31 00:25:00,83.074,83.076,83.053,83.053,11200000.0
2008-01-31 00:26:00,83.057,83.08,83.057,83.08,11200000.0
2008-01-31 00:27:00,83.08,83.08,83.06,83.062,12800000.0
2008-01-31 00:28:00,83.056,83.065,83.052,83.052,12800000.0
2008-01-31 00:29:00,83.039,83.039,83.016,83.016,14400000.0
2008-01-31 00:30:00,83.0,83.02,82.996,83.017,12200000.0
2008-01-31 00:31:00,83.015,83.024,83.007,83.007,14400000.0
2008-01-31 00:32:00,83.007,83.018,83.007,83.014,14400000.0
2008-01-31 00:33:00,82.996,83.02,82.971,83.02,11200000.0
2008-01-31 00:34:00,83.042,83.06,83.042,83.044,17600000.0
2008-01-31 00:35:00,83.037,83.042,83.031,83.031,11200000.0
2008-01-31 00:36:00,83.039,83.043,83.032,83.043,12800000.0
2008-01-31 00:37:00,83.043,83.045,83.035,83.035,11200000.0
2008-01-31 00:38:00,83.054,83.056,83.036,83.05,13800000.0
2008-01-31 00:39:00,83.029,83.029,82.99,82.99,11200000.0
2008-01-31 00:40:00,82.984,82.987,82.977,82.978,12800000.0
2008-01-31 00:41:00,82.936,82.942,82.922,82.922,11200000.0
2008-01-31 00:42:00,82.917,82.938,82.912,82.934,11200000.0
2008-01-31 00:43:00,82.925,82.926,82.901,82.926,12800000.0
2008-01-31 00:44:00,82.942,82.955,82.942,82.952,17600000.0
2008-01-31 00:45:00,82.951,82.983,82.949,82.983,16000000.0
2008-01-31 00:46:00,82.986,82.99,82.952,82.952,16000000.0
2008-01-31 00:47:00,82.928,82.928,82.898,82.898,11200000.0
2008-01-31 00:48:00,82.898,82.898,82.886,82.886,11200000.0
2008-01-31 00:49:00,82.876,82.894,82.871,82.891,11200000.0
2008-01-31 00:50:00,82.891,82.901,82.886,82.886,11600000.0
2008-01-31 00:51:00,82.892,82.918,82.89,82.918,11200000.0
2008-01-31 00:52:00,82.929,82.942,82.92,82.942,14400000.0
2008-01-31 00:53:00,82.971,82.994,82.959,82.994,16000000.0
2008-01-31 00:54:00,83.032,83.043,83.032,83.043,16000000.0
2008-01-31 00:55:00,83.037,83.037,83.025,83.028,11200000.0
2008-01-31 00:56:00,83.03,83.03,83.017,83.026,14400000.0
2008-01-31 00:57:00,83.039,83.092,83.039,83.086,17600000.0
2008-01-31 00:58:00,83.106,83.106,83.089,83.091,10600000.0
2008-01-31 00:59:00,83.088,83.093,83.078,83.078,12800000.0
2008-01-31 01:00:00,83.065,83.077,83.057,83.077,9600000.0
2008-01-31 01:01:00,83.091,83.097,83.08,83.097,18000000.0
2008-01-31 01:02:00,83.115,83.115,83.091,83.091,11200000.0
2008-01-31 01:03:00,83.085,83.088,83.062,83.062,11200000.0
2008-01-31 01:04:00,83.082,83.109,83.082,83.099,11200000.0
2008-01-31 01:05:00,83.09,83.104,83.09,83.099,13200000.0
2008-01-31 01:06:00,83.091,83.1,83.089,83.094,11200000.0
2008-01-31 01:07:00,83.065,83.065,83.002,83.002,11200000.0
2008-01-31 01:08:00,82.996,82.996,82.978,82.989,11200000.0
2008-01-31 01:09:00,82.973,82.974,82.95,82.964,12200000.0
2008-01-31 01:10:00,82.931,82.931,82.903,82.903,17600000.0
2008-01-31 01:11:00,82.806,82.903,82.806,82.899,11200000.0
2008-01-31 01:12:00,82.896,82.909,82.894,82.896,12800000.0
2008-01-31 01:13:00,82.889,82.889,82.877,82.883,11200000.0
2008-01-31 01:14:00,82.893,82.913,82.893,82.913,11600000.0
2008-01-31 01:15:00,82.902,82.91,82.892,82.902,11200000.0
2008-01-31 01:16:00,82.904,82.904,82.845,82.845,11200000.0
2008-01-31 01:17:00,82.811,82.815,82.794,82.815,11200000.0
2008-01-31 01:18:00,82.809,82.809,82.795,82.801,11200000.0
2008-01-31 01:19:00,82.797,82.799,82.786,82.789,16000000.0
2008-01-31 01:20:00,82.804,82.808,82.792,82.794,16000000.0
2008-01-31 01:21:00,82.792,82.797,82.791,82.792,11600000.0
2008-01-31 01:22:00,82.801,82.812,82.801,82.804,12800000.0
2008-01-31 01:23:00,82.784,82.784,82.666,82.666,12800000.0
2008-01-31 01:24:00,82.663,82.67,82.624,82.624,12800000.0
2008-01-31 01:25:00,82.523,82.523,82.479,82.517,14400000.0
2008-01-31 01:26:00,82.582,82.618,82.579,82.618,11200000.0
2008-01-31 01:27:00,82.614,82.621,82.611,82.611,11200000.0
2008-01-31 01:28:00,82.591,82.591,82.492,82.492,17600000.0
2008-01-31 01:29:00,82.504,82.504,82.479,82.488,12800000.0
2008-01-31 01:30:00,82.519,82.569,82.519,82.569,11200000.0
2008-01-31 01:31:00,82.584,82.619,82.583,82.619,12800000.0
2008-01-31 01:32:00,82.664,82.686,82.664,82.681,11200000.0
2008-01-31 01:33:00,82.66,82.68,82.65,82.668,13200000.0
2008-01-31 01:34:00,82.645,82.668,82.645,82.65,17600000.0
2008-01-31 01:35:00,82.647,82.648,82.613,82.613,11200000.0
2008-01-31 01:36:00,82.593,82.593,82.565,82.567,12800000.0
2008-01-31 01:37:00,82.562,82.574,82.562,82.574,14400000.0
2008-01-31 01:38:00,82.586,82.609,82.586,82.606,17600000.0
2008-01-31 01:39:00,82.608,82.608,82.499,82.572,12800000.0
2008-01-31 01:40:00,82.561,82.567,82.548,82.553,12800000.0
2008-01-31 01:41:00,82.539,82.539,82.514,82.514,12800000.0
2008-01-31 01:42:00,82.517,82.517,82.473,82.473,11200000.0
2008-01-31 01:43:00,82.464,82.464,82.456,82.457,11200000.0
2008-01-31 01:44:00,82.457,82.463,82.444,82.454,11200000.0
2008-01-31 01:45:00,82.472,82.474,82.462,82.462,11200000.0
2008-01-31 01:46:00,82.482,82.519,82.482,82.516,11200000.0
2008-01-31 01:47:00,82.504,82.504,82.442,82.442,17600000.0
2008-01-31 01:48:00,82.417,82.42,82.403,82.414,12800000.0
2008-01-31 01:49:00,82.414,82.451,82.414,82.451,11200000.0
2008-01-31 01:50:00,82.435,82.435,82.324,82.324,16400000.0
2008-01-31 01:51:00,82.277,82.313,82.277,82.304,17600000.0
2008-01-31 01:52:00,82.282,82.282,82.274,82.278,13200000.0
2008-01-31 01:53:00,82.305,82.333,82.305,82.333,14400000.0
2008-01-31 01:54:00,82.362,82.385,82.361,82.385,12800000.0
2008-01-31 01:55:00,82.396,82.457,82.396,82.457,11200000.0
2008-01-31 01:56:00,82.488,82.521,82.488,82.521,15400000.0
2008-01-31 01:57:00,82.543,82.544,82.513,82.513,11200000.0
2008-01-31 01:58:00,82.518,82.522,82.499,82.522,17600000.0
2008-01-31 01:59:00,82.525,82.531,82.525,82.529,12200000.0
2008-01-31 02:00:00,82.53,82.577,82.53,82.577,16000000.0
2008-01-31 02:01:00,82.576,82.583,82.573,82.583,11200000.0
2008-01-31 02:02:00,82.573,82.573,82.561,82.567,19200000.0
2008-01-31 02:03:00,82.58,82.591,82.577,82.591,12800000.0
2008-01-31 02:04:00,82.613,82.644,82.602,82.644,14400000.0
2008-01-31 02:05:00,82.657,82.665,82.648,82.664,12800000.0
2008-01-31 02:06:00,82.682,82.692,82.682,82.686,12800000.0
2008-01-31 02:07:00,82.703,82.703,82.676,82.676,20800000.0
2008-01-31 02:08:00,82.673,82.681,82.665,82.677,17600000.0
2008-01-31 02:09:00,82.692,82.702,82.666,82.666,14400000.0
2008-01-31 02:10:00,82.68,82.737,82.68,82.737,12800000.0
2008-01-31 02:11:00,82.743,82.754,82.736,82.739,12800000.0
2008-01-31 02:12:00,82.733,82.797,82.716,82.797,12800000.0
2008-01-31 02:13:00,82.803,82.804,82.786,82.786,16000000.0
2008-01-31 02:14:00,82.8,82.8,82.769,82.769,12800000.0
2008-01-31 02:15:00,82.769,82.78,82.766,82.78,12800000.0
2008-01-31 02:16:00,82.78,82.79,82.772,82.777,17600000.0
2008-01-31 02:17:00,82.784,82.789,82.754,82.754,11200000.0
2008-01-31 02:18:00,82.719,82.719,82.699,82.704,12800000.0
2008-01-31 02:19:00,82.719,82.726,82.711,82.719,11200000.0
2008-01-31 02:20:00,82.716,82.727,82.71,82.711,14400000.0
2008-01-31 02:21:00,82.702,82.708,82.69,82.707,16400000.0
2008-01-31 02:22:00,82.734,82.754,82.734,82.743,12800000.0
2008-01-31 02:23:00,82.738,82.775,82.738,82.77,11600000.0
2008-01-31 02:24:00,82.773,82.788,82.771,82.788,11600000.0
2008-01-31 02:25:00,82.783,82.786,82.775,82.775,24000000.0
2008-01-31 02:26:00,82.77,82.78,82.765,82.78,11200000.0
2008-01-31 02:27:00,82.781,82.781,82.774,82.779,12800000.0
2008-01-31 02:28:00,82.814,82.853,82.814,82.834,11200000.0
2008-01-31 02:29:00,82.83,82.839,82.828,82.828,11200000.0
2008-01-31 02:30:00,82.812,82.812,82.787,82.798,16000000.0
2008-01-31 02:31:00,82.804,82.804,82.798,82.804,14400000.0
2008-01-31 02:32:00,82.804,82.804,82.787,82.793,16000000.0
2008-01-31 02:33:00,82.796,82.796,82.788,82.792,11200000.0
2008-01-31 02:34:00,82.791,82.792,82.784,82.792,11200000.0
2008-01-31 02:35:00,82.801,82.833,82.793,82.833,12800000.0
2008-01-31 02:36:00,82.843,82.853,82.832,82.846,16000000.0
2008-01-31 02:37:00,82.849,82.853,82.841,82.843,12800000.0
2008-01-31 02:38:00,82.848,82.851,82.84,82.84,11200000.0
2008-01-31 02:39:00,82.846,82.86,82.842,82.858,11200000.0
2008-01-31 02:40:00,82.842,82.844,82.835,82.844,11200000.0
2008-01-31 02:41:00,82.841,82.873,82.841,82.873,12800000.0
2008-01-31 02:42:00,82.876,82.879,82.845,82.845,12800000.0
2008-01-31 02:43:00,82.854,82.855,82.836,82.836,25600000.0
2008-01-31 02:44:00,82.83,82.835,82.825,82.835,17600000.0
2008-01-31 02:45:00,82.826,82.826,82.805,82.808,16000000.0
2008-01-31 02:46:00,82.798,82.801,82.793,82.796,17000000.0
2008-01-31 02:47:00,82.771,82.771,82.728,82.733,16000000.0
2008-01-31 02:48:00,82.721,82.721,82.701,82.702,11200000.0
2008-01-31 02:49:00,82.682,82.682,82.649,82.649,16000000.0
2008-01-31 02:50:00,82.609,82.632,82.609,82.629,16000000.0
2008-01-31 02:51:00,82.623,82.634,82.621,82.632,16000000.0
2008-01-31 02:52:00,82.631,82.688,82.631,82.688,11200000.0
2008-01-31 02:53:00,82.698,82.712,82.629,82.712,12200000.0
2008-01-31 02:54:00,82.748,82.775,82.748,82.775,12800000.0
2008-01-31 02:55:00,82.763,82.778,82.763,82.773,12800000.0
2008-01-31 02:56:00,82.765,82.775,82.756,82.775,22400000.0
2008-01-31 02:57:00,82.794,82.812,82.794,82.812,11200000.0
2008-01-31 02:58:00,82.786,82.792,82.781,82.792,17600000.0
2008-01-31 02:59:00,82.82,82.838,82.82,82.831,16000000.0
2008-01-31 03:00:00,82.859,82.893,82.859,82.893,11200000.0
2008-01-31 03:01:00,82.932,82.972,82.932,82.97,12800000.0
2008-01-31 03:02:00,82.97,83.005,82.968,83.005,12800000.0
2008-01-31 03:03:00,82.99,82.99,82.967,82.968,13200000.0
2008-01-31 03:04:00,82.955,82.964,82.953,82.955,28200000.0
2008-01-31 03:05:00,82.988,83.018,82.988,83.018,17600000.0
2008-01-31 03:06:00,83.045,83.055,83.024,83.024,17600000.0
2008-01-31 03:07:00,83.016,83.068,83.016,83.068,11200000.0
2008-01-31 03:08:00,83.067,83.074,83.051,83.051,17600000.0
2008-01-31 03:09:00,83.079,83.084,83.073,83.079,14400000.0
2008-01-31 03:10:00,83.088,83.138,83.088,83.138,16000000.0
2008-01-31 03:11:00,83.16,83.26,83.16,83.26,12800000.0
2008-01-31 03:12:00,83.306,83.306,83.273,83.283,12800000.0
2008-01-31 03:13:00,83.26,83.264,83.206,83.206,14400000.0
2008-01-31 03:14:00,83.186,83.186,83.159,83.164,11200000.0
2008-01-31 03:15:00,83.145,83.145,83.113,83.113,17000000.0
2008-01-31 03:16:00,83.111,83.115,83.097,83.097,11200000.0
2008-01-31 03:17:00,83.129,83.151,83.129,83.13,12800000.0
2008-01-31 03:18:00,83.184,83.262,83.184,83.262,12800000.0
2008-01-31 03:19:00,83.238,83.238,83.172,83.172,16000000.0
2008-01-31 03:20:00,83.17,83.183,83.17,83.183,9600000.0
2008-01-31 03:21:00,83.19,83.202,83.19,83.199,11200000.0
2008-01-31 03:22:00,83.2,83.228,83.2,83.218,12800000.0
2008-01-31 03:23:00,83.197,83.197,83.161,83.168,17600000.0
2008-01-31 03:24:00,83.182,83.182,83.168,83.168,11200000.0
2008-01-31 03:25:00,83.156,83.16,83.129,83.129,19200000.0
2008-01-31 03:26:00,83.136,83.145,83.131,83.145,12800000.0
2008-01-31 03:27:00,83.153,83.153,83.134,83.145,12800000.0
2008-01-31 03:28:00,83.162,83.162,83.151,83.155,11200000.0
2008-01-31 03:29:00,83.161,83.179,83.161,83.167,11200000.0
2008-01-31 03:30:00,83.214,83.257,83.214,83.254,13200000.0
2008-01-31 03:31:00,83.247,83.251,83.231,83.233,32000000.0
2008-01-31 03:32:00,83.243,83.243,83.224,83.224,17600000.0
2008-01-31 03:33:00,83.222,83.227,83.219,83.219,12800000.0
2008-01-31 03:34:00,83.22,83.225,83.214,83.225,12800000.0
2008-01-31 03:35:00,83.242,83.27,83.234,83.27,14400000.0
2008-01-31 03:36:00,83.272,83.283,83.267,83.267,11200000.0
2008-01-31 03:37:00,83.235,83.257,83.213,83.213,17600000.0
2008-01-31 03:38:00,83.205,83.216,83.204,83.207,13200000.0
2008-01-31 03:39:00,83.183,83.183,83.133,83.133,17600000.0
2008-01-31 03:40:00,83.064,83.064,83.033,83.033,12800000.0
2008-01-31 03:41:00,83.06,83.076,83.06,83.076,12800000.0
2008-01-31 03:42:00,83.048,83.048,83.012,83.012,18000000.0
2008-01-31 03:43:00,83.02,83.036,83.02,83.024,14400000.0
2008-01-31 03:44:00,83.023,83.033,83.022,83.033,28800000.0
2008-01-31 03:45:00,83.049,83.068,83.049,83.068,14400000.0
2008-01-31 03:46:00,83.065,83.065,83.043,83.055,12800000.0
2008-01-31 03:47:00,83.053,83.053,83.024,83.024,12800000.0
2008-01-31 03:48:00,83.003,83.04,83.003,83.04,16000000.0
2008-01-31 03:49:00,83.077,83.112,83.072,83.112,12800000.0
2008-01-31 03:50:00,83.113,83.117,83.108,83.108,12800000.0
2008-01-31 03:51:00,83.105,83.105,83.081,83.081,12800000.0
2008-01-31 03:52:00,83.061,83.079,83.061,83.065,12800000.0
2008-01-31 03:53:00,83.059,83.064,83.043,83.043,11200000.0
2008-01-31 03:54:00,83.041,83.049,83.035,83.048,10000000.0
2008-01-31 03:55:00,83.052,83.074,83.052,83.054,11600000.0
2008-01-31 03:56:00,83.068,83.082,83.068,83.079,12200000.0
2008-01-31 03:57:00,83.068,83.099,83.041,83.099,11200000.0
2008-01-31 03:58:00,83.125,83.174,83.125,83.16,12200000.0
2008-01-31 03:59:00,83.148,83.157,83.138,83.152,17600000.0
2008-01-31 04:00:00,83.158,83.158,83.121,83.135,9600000.0
2008-01-31 04:01:00,83.162,83.196,83.162,83.196,11200000.0
2008-01-31 04:02:00,83.201,83.201,83.191,83.192,12800000.0
2008-01-31 04:03:00,83.102,83.191,83.102,83.169,11200000.0
2008-01-31 04:04:00,83.173,83.173,83.135,83.135,9600000.0
2008-01-31 04:05:00,83.121,83.126,83.099,83.118,14400000.0
2008-01-31 04:06:00,83.112,83.118,83.112,83.118,9600000.0
2008-01-31 04:07:00,83.129,83.129,83.11,83.12,12800000.0
2008-01-31 04:08:00,83.127,83.143,83.117,83.143,12800000.0
2008-01-31 04:09:00,83.136,83.136,83.124,83.126,10600000.0
2008-01-31 04:10:00,83.116,83.136,83.115,83.136,15400000.0
2008-01-31 04:11:00,83.109,83.109,83.101,83.107,8000000.0
2008-01-31 04:12:00,83.118,83.126,83.117,83.126,12800000.0
2008-01-31 04:13:00,83.127,83.156,83.127,83.156,17400000.0
2008-01-31 04:14:00,83.163,83.163,83.124,83.124,11200000.0
2008-01-31 04:15:00,83.102,83.108,83.096,83.108,16000000.0
2008-01-31 04:16:00,83.108,83.108,83.083,83.099,13800000.0
2008-01-31 04:17:00,83.093,83.093,83.064,83.084,17600000.0
2008-01-31 04:18:00,83.077,83.077,83.051,83.051,12800000.0
2008-01-31 04:19:00,83.044,83.07,83.033,83.07,35200000.0
2008-01-31 04:20:00,83.067,83.097,83.067,83.097,8000000.0
2008-01-31 04:21:00,83.117,83.131,83.117,83.121,11200000.0
2008-01-31 04:22:00,83.125,83.142,83.125,83.142,13200000.0
2008-01-31 04:23:00,83.136,83.141,83.132,83.141,12800000.0
2008-01-31 04:24:00,83.139,83.143,83.134,83.141,16000000.0
2008-01-31 04:25:00,83.149,83.164,83.149,83.153,16000000.0
2008-01-31 04:26:00,83.142,83.151,83.142,83.143,12800000.0
2008-01-31 04:27:00,83.144,83.153,83.137,83.137,17600000.0
2008-01-31 04:28:00,83.138,83.183,83.138,83.183,12200000.0
2008-01-31 04:29:00,83.185,83.191,83.182,83.182,16000000.0
2008-01-31 04:30:00,83.176,83.178,83.111,83.165,11200000.0
2008-01-31 04:31:00,83.152,83.152,83.129,83.143,12800000.0
2008-01-31 04:32:00,83.149,83.151,83.117,83.117,17600000.0
2008-01-31 04:33:00,83.132,83.132,83.12,83.12,12800000.0
2008-01-31 04:34:00,83.114,83.115,83.105,83.113,14400000.0
2008-01-31 04:35:00,83.127,83.146,83.119,83.143,11200000.0
2008-01-31 04:36:00,83.157,83.157,83.151,83.151,11200000.0
2008-01-31 04:37:00,83.146,83.154,83.141,83.145,13200000.0
2008-01-31 04:38:00,83.141,83.151,83.125,83.125,16000000.0
2008-01-31 04:39:00,83.142,83.142,83.123,83.13,13800000.0
2008-01-31 04:40:00,83.123,83.143,83.123,83.14,13200000.0
2008-01-31 04:41:00,83.141,83.142,83.125,83.125,11200000.0
2008-01-31 04:42:00,83.13,83.15,83.13,83.15,11200000.0
2008-01-31 04:43:00,83.175,83.181,83.167,83.169,17600000.0
2008-01-31 04:44:00,83.176,83.186,83.176,83.179,17600000.0
2008-01-31 04:45:00,83.178,83.178,83.142,83.158,11200000.0
2008-01-31 04:46:00,83.142,83.152,83.135,83.137,12800000.0
2008-01-31 04:47:00,83.153,83.164,83.142,83.142,16000000.0
2008-01-31 04:48:00,83.121,83.121,83.115,83.119,11200000.0
2008-01-31 04:49:00,83.109,83.11,83.101,83.11,12800000.0
2008-01-31 04:50:00,83.102,83.103,83.091,83.097,17600000.0
2008-01-31 04:51:00,83.096,83.098,83.087,83.087,16000000.0
2008-01-31 04:52:00,83.073,83.075,83.07,83.071,12800000.0
2008-01-31 04:53:00,83.066,83.075,83.066,83.071,12800000.0
2008-01-31 04:54:00,83.084,83.089,83.082,83.086,33600000.0
2008-01-31 04:55:00,83.1,83.108,83.098,83.107,11200000.0
2008-01-31 04:56:00,83.114,83.117,83.102,83.106,16000000.0
2008-01-31 04:57:00,83.098,83.112,83.094,83.094,17600000.0
2008-01-31 04:58:00,83.092,83.103,83.091,83.092,14400000.0
2008-01-31 04:59:00,83.101,83.101,83.078,83.087,17600000.0
2008-01-31 05:00:00,83.064,83.073,83.061,83.062,17600000.0
2008-01-31 05:01:00,83.057,83.065,83.056,83.058,14400000.0
2008-01-31 05:02:00,83.042,83.048,83.034,83.034,17600000.0
2008-01-31 05:03:00,83.023,83.023,83.008,83.017,17600000.0
2008-01-31 05:04:00,83.022,83.022,83.005,83.008,12800000.0
2008-01-31 05:05:00,83.025,83.03,83.021,83.027,12800000.0
2008-01-31 05:06:00,83.046,83.065,83.046,83.059,11200000.0
2008-01-31 05:07:00,83.058,83.058,83.047,83.048,11200000.0
2008-01-31 05:08:00,83.049,83.052,83.045,83.045,11200000.0
2008-01-31 05:09:00,83.043,83.048,83.033,83.044,11200000.0
2008-01-31 05:10:00,83.024,83.026,83.01,83.011,12800000.0
2008-01-31 05:11:00,82.978,82.978,82.971,82.975,11200000.0
2008-01-31 05:12:00,82.973,82.986,82.971,82.971,17600000.0
2008-01-31 05:13:00,82.976,82.976,82.958,82.967,11200000.0
2008-01-31 05:14:00,82.961,82.972,82.957,82.97,16000000.0
2008-01-31 05:15:00,82.972,82.978,82.925,82.925,12800000.0
2008-01-31 05:16:00,82.911,82.92,82.892,82.892,16000000.0
2008-01-31 05:17:00,82.89,82.896,82.884,82.896,18000000.0
2008-01-31 05:18:00,82.906,82.915,82.894,82.894,11200000.0
2008-01-31 05:19:00,82.88,82.891,82.88,82.885,17000000.0
2008-01-31 05:20:00,82.896,82.896,82.883,82.883,12800000.0
2008-01-31 05:21:00,82.881,82.881,82.843,82.843,17600000.0
2008-01-31 05:22:00,82.824,82.835,82.821,82.835,25000000.0
2008-01-31 05:23:00,82.842,82.863,82.832,82.863,17400000.0
2008-01-31 05:24:00,82.873,82.922,82.873,82.922,12800000.0
2008-01-31 05:25:00,82.909,82.909,82.894,82.907,12200000.0
2008-01-31 05:26:00,82.915,82.922,82.91,82.915,10600000.0
2008-01-31 05:27:00,82.915,82.931,82.915,82.919,12800000.0
2008-01-31 05:28:00,82.911,82.92,82.911,82.915,11200000.0
2008-01-31 05:29:00,82.92,82.922,82.914,82.922,17600000.0
2008-01-31 05:30:00,82.914,82.928,82.912,82.912,16000000.0
2008-01-31 05:31:00,82.897,82.916,82.897,82.915,11200000.0
2008-01-31 05:32:00,82.928,82.952,82.928,82.952,12800000.0
2008-01-31 05:33:00,82.983,82.996,82.983,82.991,11200000.0
2008-01-31 05:34:00,82.983,82.989,82.98,82.984,16000000.0
2008-01-31 05:35:00,82.976,82.985,82.976,82.979,11600000.0
2008-01-31 05:36:00,82.971,82.973,82.962,82.962,12800000.0
2008-01-31 05:37:00,82.965,82.97,82.961,82.963,12800000.0
2008-01-31 05:38:00,82.969,82.976,82.969,82.973,11200000.0
2008-01-31 05:39:00,82.965,82.965,82.938,82.946,12800000.0
2008-01-31 05:40:00,82.967,82.968,82.963,82.968,11200000.0
2008-01-31 05:41:00,82.981,82.987,82.979,82.979,9600000.0
2008-01-31 05:42:00,82.979,82.979,82.967,82.967,11600000.0
2008-01-31 05:43:00,82.968,82.978,82.968,82.971,12800000.0
2008-01-31 05:44:00,82.965,82.965,82.958,82.958,14400000.0
2008-01-31 05:45:00,82.961,82.969,82.956,82.956,12800000.0
2008-01-31 05:46:00,82.948,82.967,82.935,82.944,12800000.0
2008-01-31 05:47:00,82.964,82.972,82.964,82.972,12800000.0
2008-01-31 05:48:00,82.966,82.973,82.961,82.972,11200000.0
2008-01-31 05:49:00,82.97,82.978,82.97,82.973,12800000.0
2008-01-31 05:50:00,82.973,83.002,82.973,83.002,12800000.0
2008-01-31 05:51:00,83.036,83.054,83.027,83.04,15400000.0
2008-01-31 05:52:00,83.039,83.045,83.039,83.044,16000000.0
2008-01-31 05:53:00,83.065,83.086,83.065,83.083,12800000.0
2008-01-31 05:54:00,83.083,83.09,83.069,83.069,11200000.0
2008-01-31 05:55:00,83.068,83.084,83.064,83.084,16000000.0
2008-01-31 05:56:00,83.074,83.085,83.072,83.085,17000000.0
2008-01-31 05:57:00,83.109,83.11,83.068,83.094,11200000.0
2008-01-31 05:58:00,83.129,83.129,83.122,83.122,11200000.0
2008-01-31 05:59:00,83.122,83.131,83.118,83.13,17600000.0
2008-01-31 06:00:00,83.123,83.147,83.123,83.145,12800000.0
2008-01-31 06:01:00,83.157,83.168,83.157,83.164,8000000.0
2008-01-31 06:02:00,83.171,83.171,83.144,83.145,17600000.0
2008-01-31 06:03:00,83.138,83.147,83.138,83.142,12800000.0
2008-01-31 06:04:00,83.134,83.173,83.134,83.173,12800000.0
2008-01-31 06:05:00,83.183,83.184,83.172,83.184,11200000.0
2008-01-31 06:06:00,83.159,83.165,83.152,83.165,11200000.0
2008-01-31 06:07:00,83.17,83.179,83.165,83.179,11200000.0
2008-01-31 06:08:00,83.169,83.175,83.164,83.166,17000000.0
2008-01-31 06:09:00,83.163,83.172,83.157,83.159,12800000.0
2008-01-31 06:10:00,83.16,83.168,83.16,83.162,11200000.0
2008-01-31 06:11:00,83.164,83.219,83.152,83.219,35200000.0
2008-01-31 06:12:00,83.223,83.223,83.211,83.219,11200000.0
2008-01-31 06:13:00,83.236,83.264,83.231,83.263,14400000.0
2008-01-31 06:14:00,83.263,83.263,83.224,83.224,17600000.0
2008-01-31 06:15:00,83.197,83.225,83.197,83.225,12800000.0
2008-01-31 06:16:00,83.234,83.255,83.234,83.25,14400000.0
2008-01-31 06:17:00,83.247,83.266,83.223,83.266,15200000.0
2008-01-31 06:18:00,83.268,83.299,83.211,83.297,11200000.0
2008-01-31 06:19:00,83.324,83.324,83.289,83.289,11600000.0
2008-01-31 06:20:00,83.279,83.279,83.265,83.268,12800000.0
2008-01-31 06:21:00,83.185,83.282,83.185,83.267,12200000.0
2008-01-31 06:22:00,83.287,83.291,83.266,83.266,16000000.0
2008-01-31 06:23:00,83.269,83.27,83.258,83.27,11600000.0
2008-01-31 06:24:00,83.274,83.275,83.259,83.259,14400000.0
2008-01-31 06:25:00,83.261,83.266,83.24,83.254,17600000.0
2008-01-31 06:26:00,83.248,83.255,83.245,83.255,11200000.0
2008-01-31 06:27:00,83.238,83.238,83.217,83.218,13800000.0
2008-01-31 06:28:00,83.211,83.23,83.211,83.23,16000000.0
2008-01-31 06:29:00,83.21,83.21,83.196,83.198,12800000.0
2008-01-31 06:30:00,83.19,83.201,83.178,83.196,26600000.0
2008-01-31 06:31:00,83.189,83.189,83.17,83.182,11200000.0
2008-01-31 06:32:00,83.195,83.2,83.193,83.196,22400000.0
2008-01-31 06:33:00,83.192,83.192,83.179,83.181,24000000.0
2008-01-31 06:34:00,83.182,83.186,83.173,83.182,17600000.0
2008-01-31 06:35:00,83.172,83.197,83.172,83.197,11200000.0
2008-01-31 06:36:00,83.212,83.212,83.195,83.207,12800000.0
2008-01-31 06:37:00,83.214,83.214,83.18,83.18,12800000.0
2008-01-31 06:38:00,83.185,83.193,83.185,83.193,17000000.0
2008-01-31 06:39:00,83.187,83.196,83.139,83.139,14400000.0
2008-01-31 06:40:00,83.156,83.179,83.156,83.175,11200000.0
2008-01-31 06:41:00,83.182,83.182,83.172,83.172,8000000.0
2008-01-31 06:42:00,83.152,83.171,83.152,83.171,14800000.0
2008-01-31 06:43:00,83.16,83.185,83.16,83.185,19200000.0
2008-01-31 06:44:00,83.183,83.183,83.142,83.142,11200000.0
2008-01-31 06:45:00,83.15,83.18,83.15,83.18,12800000.0
2008-01-31 06:46:00,83.186,83.195,83.186,83.187,16000000.0
2008-01-31 06:47:00,83.184,83.184,83.173,83.173,12800000.0
2008-01-31 06:48:00,83.171,83.184,83.17,83.184,12200000.0
2008-01-31 06:49:00,83.187,83.194,83.182,83.182,12800000.0
2008-01-31 06:50:00,83.192,83.197,83.181,83.197,14400000.0
2008-01-31 06:51:00,83.201,83.201,83.171,83.183,16000000.0
2008-01-31 06:52:00,83.177,83.192,83.173,83.182,14800000.0
2008-01-31 06:53:00,83.178,83.187,83.178,83.186,11200000.0
2008-01-31 06:54:00,83.188,83.207,83.18,83.206,12800000.0
2008-01-31 06:55:00,83.202,83.204,83.195,83.204,16000000.0
2008-01-31 06:56:00,83.216,83.218,83.21,83.212,12200000.0
2008-01-31 06:57:00,83.195,83.208,83.191,83.195,15400000.0
2008-01-31 06:58:00,83.177,83.177,83.125,83.125,11200000.0
2008-01-31 06:59:00,83.126,83.147,83.126,83.141,17600000.0
2008-01-31 07:00:00,83.144,83.144,83.136,83.139,11200000.0
2008-01-31 07:01:00,83.134,83.156,83.132,83.151,16000000.0
2008-01-31 07:02:00,83.15,83.15,83.134,83.134,12800000.0
2008-01-31 07:03:00,83.122,83.122,83.116,83.121,12800000.0
2008-01-31 07:04:00,83.128,83.134,83.118,83.13,11200000.0
2008-01-31 07:05:00,83.108,83.117,83.089,83.089,12800000.0
2008-01-31 07:06:00,83.098,83.118,83.098,83.118,16000000.0
2008-01-31 07:07:00,83.123,83.126,83.117,83.123,11200000.0
2008-01-31 07:08:00,83.149,83.194,83.149,83.178,28800000.0
2008-01-31 07:09:00,83.153,83.158,83.145,83.158,14400000.0
2008-01-31 07:10:00,83.147,83.157,83.147,83.157,11200000.0
2008-01-31 07:11:00,83.172,83.2,83.172,83.2,17000000.0
2008-01-31 07:12:00,83.19,83.214,83.19,83.214,8000000.0
2008-01-31 07:13:00,83.203,83.203,83.186,83.186,14800000.0
2008-01-31 07:14:00,83.174,83.175,83.167,83.169,12800000.0
2008-01-31 07:15:00,83.159,83.168,83.149,83.168,11200000.0
2008-01-31 07:16:00,83.178,83.211,83.178,83.201,14400000.0
2008-01-31 07:17:00,83.234,83.256,83.233,83.255,11200000.0
2008-01-31 07:18:00,83.237,83.261,83.222,83.261,14400000.0
2008-01-31 07:19:00,83.258,83.258,83.21,83.211,11200000.0
2008-01-31 07:20:00,83.228,83.228,83.21,83.21,14400000.0
2008-01-31 07:21:00,83.222,83.253,83.222,83.244,12800000.0
2008-01-31 07:22:00,83.257,83.257,83.247,83.247,8000000.0
2008-01-31 07:23:00,83.245,83.245,83.222,83.222,16400000.0
2008-01-31 07:24:00,83.21,83.211,83.196,83.196,11600000.0
2008-01-31 07:25:00,83.17,83.174,83.155,83.155,11200000.0
2008-01-31 07:26:00,83.184,83.205,83.184,83.204,12800000.0
2008-01-31 07:27:00,83.215,83.215,83.202,83.202,11200000.0
2008-01-31 07:28:00,83.206,83.21,83.2,83.205,8000000.0
2008-01-31 07:29:00,83.185,83.185,83.16,83.173,27200000.0
2008-01-31 07:30:00,83.181,83.211,83.181,83.205,12800000.0
2008-01-31 07:31:00,83.236,83.24,83.222,83.231,11200000.0
2008-01-31 07:32:00,83.223,83.25,83.223,83.249,12800000.0
2008-01-31 07:33:00,83.237,83.24,83.226,83.24,16000000.0
2008-01-31 07:34:00,83.253,83.253,83.237,83.237,11600000.0
2008-01-31 07:35:00,83.252,83.258,83.248,83.248,16000000.0
2008-01-31 07:36:00,83.253,83.282,83.253,83.278,13200000.0
2008-01-31 07:37:00,83.268,83.268,83.261,83.263,14400000.0
2008-01-31 07:38:00,83.28,83.28,83.262,83.278,15400000.0
2008-01-31 07:39:00,83.296,83.296,83.261,83.261,19200000.0
2008-01-31 07:40:00,83.255,83.264,83.255,83.264,11200000.0
2008-01-31 07:41:00,83.25,83.266,83.25,83.256,11200000.0
2008-01-31 07:42:00,83.25,83.253,83.225,83.253,33600000.0
2008-01-31 07:43:00,83.258,83.258,83.243,83.254,28800000.0
2008-01-31 07:44:00,83.262,83.269,83.254,83.259,17600000.0
2008-01-31 07:45:00,83.277,83.28,83.214,83.268,14400000.0
2008-01-31 07:46:00,83.266,83.266,83.249,83.266,27200000.0
2008-01-31 07:47:00,83.28,83.284,83.258,83.259,11600000.0
2008-01-31 07:48:00,83.254,83.271,83.254,83.271,11200000.0
2008-01-31 07:49:00,83.27,83.278,83.268,83.278,16000000.0
2008-01-31 07:50:00,83.272,83.274,83.264,83.264,11200000.0
2008-01-31 07:51:00,83.263,83.281,83.255,83.281,37800000.0
2008-01-31 07:52:00,83.271,83.288,83.271,83.288,17600000.0
2008-01-31 07:53:00,83.294,83.294,83.281,83.281,11200000.0
2008-01-31 07:54:00,83.266,83.274,83.263,83.274,12800000.0
2008-01-31 07:55:00,83.287,83.342,83.287,83.331,30400000.0
2008-01-31 07:56:00,83.345,83.354,83.335,83.335,15400000.0
2008-01-31 07:57:00,83.337,83.341,83.321,83.341,17600000.0
2008-01-31 07:58:00,83.364,83.373,83.364,83.371,11200000.0
2008-01-31 07:59:00,83.382,83.382,83.371,83.371,17600000.0
2008-01-31 08:00:00,83.351,83.355,83.34,83.355,12800000.0
2008-01-31 08:01:00,83.352,83.363,83.346,83.363,10000000.0
2008-01-31 08:02:00,83.383,83.394,83.36,83.36,12800000.0
2008-01-31 08:03:00,83.342,83.342,83.285,83.285,16000000.0
2008-01-31 08:04:00,83.296,83.296,83.279,83.279,11200000.0
2008-01-31 08:05:00,83.285,83.285,83.265,83.265,12800000.0
2008-01-31 08:06:00,83.269,83.276,83.269,83.269,12800000.0
2008-01-31 08:07:00,83.251,83.257,83.237,83.242,16000000.0
2008-01-31 08:08:00,83.255,83.259,83.247,83.254,12800000.0
2008-01-31 08:09:00,83.254,83.254,83.227,83.231,12800000.0
2008-01-31 08:10:00,83.246,83.29,83.246,83.283,29800000.0
2008-01-31 08:11:00,83.325,83.351,83.325,83.336,12800000.0
2008-01-31 08:12:00,83.325,83.325,83.29,83.29,17600000.0
2008-01-31 08:13:00,83.277,83.28,83.265,83.265,14400000.0
2008-01-31 08:14:00,83.234,83.234,83.164,83.176,16000000.0
2008-01-31 08:15:00,83.198,83.221,83.198,83.213,11200000.0
2008-01-31 08:16:00,83.225,83.231,83.217,83.217,19200000.0
2008-01-31 08:17:00,83.223,83.224,83.18,83.18,11200000.0
2008-01-31 08:18:00,83.181,83.193,83.181,83.19,11200000.0
2008-01-31 08:19:00,83.192,83.192,83.161,83.161,11200000.0
2008-01-31 08:20:00,83.166,83.172,83.161,83.161,12800000.0
2008-01-31 08:21:00,83.156,83.182,83.156,83.182,11200000.0
2008-01-31 08:22:00,83.179,83.182,83.171,83.171,11200000.0
2008-01-31 08:23:00,83.157,83.166,83.15,83.166,16000000.0
2008-01-31 08:24:00,83.173,83.215,83.173,83.205,17600000.0
2008-01-31 08:25:00,83.204,83.231,83.199,83.231,12800000.0
2008-01-31 08:26:00,83.237,83.264,83.224,83.264,12800000.0
2008-01-31 08:27:00,83.263,83.271,83.257,83.257,11200000.0
2008-01-31 08:28:00,83.256,83.257,83.249,83.25,12800000.0
2008-01-31 08:29:00,83.268,83.281,83.265,83.281,11200000.0
2008-01-31 08:30:00,83.27,83.27,83.26,83.268,12800000.0
2008-01-31 08:31:00,83.281,83.282,83.258,83.266,12800000.0
2008-01-31 08:32:00,83.267,83.277,83.263,83.263,14800000.0
2008-01-31 08:33:00,83.257,83.262,83.246,83.246,41600000.0
2008-01-31 08:34:00,83.24,83.24,83.216,83.218,11200000.0
2008-01-31 08:35:00,83.221,83.223,83.212,83.216,48400000.0
2008-01-31 08:36:00,83.213,83.22,83.205,83.215,16000000.0
2008-01-31 08:37:00,83.212,83.212,83.191,83.193,14400000.0
2008-01-31 08:38:00,83.19,83.199,83.145,83.145,17600000.0
2008-01-31 08:39:00,83.169,83.176,83.162,83.174,14400000.0
2008-01-31 08:40:00,83.187,83.214,83.187,83.205,11600000.0
2008-01-31 08:41:00,83.2,83.208,83.198,83.201,32000000.0
2008-01-31 08:42:00,83.213,83.213,83.194,83.205,14400000.0
2008-01-31 08:43:00,83.218,83.283,83.218,83.283,13600000.0
2008-01-31 08:44:00,83.283,83.288,83.273,83.276,16000000.0
2008-01-31 08:45:00,83.288,83.291,83.28,83.291,12800000.0
2008-01-31 08:46:00,83.297,83.297,83.283,83.287,12800000.0
2008-01-31 08:47:00,83.284,83.31,83.284,83.31,24800000.0
2008-01-31 08:48:00,83.309,83.31,83.294,83.295,30400000.0
2008-01-31 08:49:00,83.286,83.293,83.282,83.293,17600000.0
2008-01-31 08:50:00,83.286,83.299,83.286,83.294,12800000.0
2008-01-31 08:51:00,83.327,83.353,83.327,83.353,22400000.0
2008-01-31 08:52:00,83.356,83.4,83.34,83.4,35200000.0
2008-01-31 08:53:00,83.441,83.45,83.425,83.45,54800000.0
2008-01-31 08:54:00,83.45,83.45,83.44,83.44,21800000.0
2008-01-31 08:55:00,83.437,83.442,83.414,83.414,17600000.0
2008-01-31 08:56:00,83.411,83.425,83.411,83.425,14800000.0
2008-01-31 08:57:00,83.423,83.442,83.423,83.442,43200000.0
2008-01-31 08:58:00,83.44,83.444,83.392,83.392,19200000.0
2008-01-31 08:59:00,83.385,83.398,83.385,83.395,14400000.0
2008-01-31 09:00:00,83.377,83.377,83.341,83.341,32000000.0
2008-01-31 09:01:00,83.341,83.375,83.341,83.375,31400000.0
2008-01-31 09:02:00,83.411,83.44,83.411,83.44,19200000.0
2008-01-31 09:03:00,83.449,83.468,83.449,83.468,16000000.0
2008-01-31 09:04:00,83.483,83.492,83.472,83.478,22400000.0
2008-01-31 09:05:00,83.508,83.521,83.469,83.469,19200000.0
2008-01-31 09:06:00,83.43,83.44,83.428,83.438,29800000.0
2008-01-31 09:07:00,83.432,83.438,83.431,83.435,19200000.0
2008-01-31 09:08:00,83.467,83.495,83.467,83.495,12800000.0
2008-01-31 09:09:00,83.493,83.493,83.486,83.491,46800000.0
2008-01-31 09:10:00,83.471,83.472,83.455,83.472,24000000.0
2008-01-31 09:11:00,83.5,83.515,83.5,83.511,28800000.0
2008-01-31 09:12:00,83.505,83.533,83.505,83.516,14400000.0
2008-01-31 09:13:00,83.536,83.564,83.536,83.564,12800000.0
2008-01-31 09:14:00,83.544,83.544,83.508,83.521,12200000.0
2008-01-31 09:15:00,83.508,83.525,83.508,83.525,30400000.0
2008-01-31 09:16:00,83.537,83.537,83.531,83.534,49600000.0
2008-01-31 09:17:00,83.531,83.531,83.492,83.492,78400000.0
2008-01-31 09:18:00,83.504,83.521,83.482,83.482,71400000.0
2008-01-31 09:19:00,83.473,83.474,83.453,83.455,65600000.0
2008-01-31 09:20:00,83.439,83.457,83.436,83.457,77600000.0
2008-01-31 09:21:00,83.442,83.442,83.406,83.406,49600000.0
2008-01-31 09:22:00,83.415,83.415,83.4,83.401,36200000.0
2008-01-31 09:23:00,83.408,83.415,83.401,83.412,68800000.0
2008-01-31 09:24:00,83.409,83.472,83.409,83.472,43200000.0
2008-01-31 09:25:00,83.489,83.489,83.471,83.481,19600000.0
2008-01-31 09:26:00,83.481,83.514,83.481,83.514,32000000.0
2008-01-31 09:27:00,83.505,83.505,83.472,83.493,70800000.0
2008-01-31 09:28:00,83.509,83.509,83.467,83.467,11200000.0
2008-01-31 09:29:00,83.449,83.449,83.431,83.431,36800000.0
2008-01-31 09:30:00,83.428,83.436,83.427,83.436,25000000.0
2008-01-31 09:31:00,83.433,83.448,83.431,83.444,12800000.0
2008-01-31 09:32:00,83.453,83.469,83.453,83.469,33600000.0
2008-01-31 09:33:00,83.464,83.464,83.441,83.445,30800000.0
2008-01-31 09:34:00,83.443,83.443,83.415,83.432,32400000.0
2008-01-31 09:35:00,83.436,83.447,83.435,83.444,52800000.0
2008-01-31 09:36:00,83.434,83.439,83.427,83.431,46400000.0
2008-01-31 09:37:00,83.43,83.439,83.429,83.439,33600000.0
2008-01-31 09:38:00,83.431,83.436,83.416,83.417,12800000.0
2008-01-31 09:39:00,83.426,83.435,83.417,83.43,42600000.0
2008-01-31 09:40:00,83.429,83.435,83.419,83.425,45800000.0
2008-01-31 09:41:00,83.428,83.489,83.428,83.489,29800000.0
2008-01-31 09:42:00,83.515,83.57,83.515,83.57,42000000.0
2008-01-31 09:43:00,83.557,83.558,83.527,83.527,56000000.0
2008-01-31 09:44:00,83.565,83.598,83.565,83.598,30400000.0
2008-01-31 09:45:00,83.558,83.569,83.549,83.569,19200000.0
2008-01-31 09:46:00,83.58,83.587,83.578,83.587,27000000.0
2008-01-31 09:47:00,83.56,83.56,83.548,83.548,12800000.0
2008-01-31 09:48:00,83.548,83.563,83.548,83.563,12800000.0
2008-01-31 09:49:00,83.576,83.614,83.576,83.614,15800000.0
2008-01-31 09:50:00,83.605,83.605,83.587,83.6,33400000.0
2008-01-31 09:51:00,83.6,83.602,83.589,83.602,85200000.0
2008-01-31 09:52:00,83.627,83.627,83.608,83.614,11200000.0
2008-01-31 09:53:00,83.598,83.599,83.551,83.551,30400000.0
2008-01-31 09:54:00,83.528,83.568,83.525,83.525,12800000.0
2008-01-31 09:55:00,83.5,83.515,83.5,83.515,33600000.0
2008-01-31 09:56:00,83.52,83.541,83.509,83.516,36800000.0
2008-01-31 09:57:00,83.543,83.711,83.543,83.711,24000000.0
2008-01-31 09:58:00,83.68,83.68,83.635,83.635,32000000.0
2008-01-31 09:59:00,83.627,83.629,83.619,83.626,51200000.0
2008-01-31 10:00:00,83.654,83.663,83.652,83.661,62400000.0
2008-01-31 10:01:00,83.656,83.67,83.656,83.67,17600000.0
2008-01-31 10:02:00,83.677,83.711,83.677,83.688,37200000.0
2008-01-31 10:03:00,83.686,83.686,83.674,83.674,44800000.0
2008-01-31 10:04:00,83.684,83.707,83.684,83.707,40000000.0
2008-01-31 10:05:00,83.722,83.735,83.722,83.723,38400000.0
2008-01-31 10:06:00,83.711,83.711,83.701,83.704,33600000.0
2008-01-31 10:07:00,83.697,83.697,83.661,83.661,43200000.0
2008-01-31 10:08:00,83.668,83.702,83.668,83.701,49600000.0
2008-01-31 10:09:00,83.696,83.706,83.696,83.704,12800000.0
2008-01-31 10:10:00,83.707,83.723,83.699,83.699,46800000.0
2008-01-31 10:11:00,83.676,83.681,83.67,83.681,57000000.0
2008-01-31 10:12:00,83.672,83.672,83.663,83.663,57600000.0
2008-01-31 10:13:00,83.676,83.68,83.66,83.667,41600000.0
2008-01-31 10:14:00,83.658,83.669,83.654,83.654,29200000.0
2008-01-31 10:15:00,83.665,83.671,83.66,83.665,30400000.0
2008-01-31 10:16:00,83.666,83.675,83.661,83.674,17600000.0
2008-01-31 10:17:00,83.677,83.692,83.676,83.685,12800000.0
2008-01-31 10:18:00,83.68,83.685,83.673,83.673,12800000.0
2008-01-31 10:19:00,83.68,83.685,83.673,83.675,75600000.0
2008-01-31 10:20:00,83.684,83.695,83.684,83.695,16000000.0
2008-01-31 10:21:00,83.717,83.717,83.678,83.684,35200000.0
2008-01-31 10:22:00,83.673,83.673,83.651,83.658,16400000.0
2008-01-31 10:23:00,83.645,83.652,83.643,83.646,34000000.0
2008-01-31 10:24:00,83.653,83.653,83.644,83.65,43600000.0
2008-01-31 10:25:00,83.654,83.669,83.654,83.663,62800000.0
2008-01-31 10:26:00,83.671,83.671,83.644,83.644,36800000.0
2008-01-31 10:27:00,83.642,83.642,83.626,83.626,53600000.0
2008-01-31 10:28:00,83.613,83.626,83.586,83.59,87800000.0
2008-01-31 10:29:00,83.585,83.622,83.585,83.619,17600000.0
2008-01-31 10:30:00,83.64,83.65,83.635,83.635,27200000.0
2008-01-31 10:31:00,83.628,83.64,83.628,83.634,32000000.0
2008-01-31 10:32:00,83.653,83.663,83.643,83.663,46400000.0
2008-01-31 10:33:00,83.684,83.684,83.67,83.67,35200000.0
2008-01-31 10:34:00,83.672,83.698,83.672,83.698,17600000.0
2008-01-31 10:35:00,83.686,83.688,83.674,83.688,12800000.0
2008-01-31 10:36:00,83.666,83.676,83.658,83.664,11200000.0
2008-01-31 10:37:00,83.701,83.706,83.697,83.699,19200000.0
2008-01-31 10:38:00,83.676,83.676,83.667,83.671,29200000.0
2008-01-31 10:39:00,83.67,83.671,83.658,83.67,16000000.0
2008-01-31 10:40:00,83.659,83.672,83.651,83.672,24000000.0
2008-01-31 10:41:00,83.692,83.692,83.681,83.689,57600000.0
2008-01-31 10:42:00,83.687,83.687,83.669,83.669,38800000.0
2008-01-31 10:43:00,83.658,83.666,83.651,83.664,17600000.0
2008-01-31 10:44:00,83.649,83.649,83.607,83.607,19200000.0
2008-01-31 10:45:00,83.599,83.599,83.57,83.57,22400000.0
2008-01-31 10:46:00,83.566,83.569,83.531,83.531,29600000.0
2008-01-31 10:47:00,83.509,83.509,83.44,83.44,25600000.0
2008-01-31 10:48:00,83.429,83.443,83.421,83.443,38400000.0
2008-01-31 10:49:00,83.455,83.465,83.423,83.423,25600000.0
2008-01-31 10:50:00,83.405,83.405,83.387,83.393,59200000.0
2008-01-31 10:51:00,83.391,83.403,83.387,83.389,69200000.0
2008-01-31 10:52:00,83.385,83.402,83.385,83.396,35200000.0
2008-01-31 10:53:00,83.404,83.41,83.397,83.4,60000000.0
2008-01-31 10:54:00,83.379,83.379,83.364,83.364,54400000.0
2008-01-31 10:55:00,83.354,83.394,83.354,83.394,41000000.0
2008-01-31 10:56:00,83.409,83.423,83.406,83.423,44800000.0
2008-01-31 10:57:00,83.425,83.46,83.425,83.46,33600000.0
2008-01-31 10:58:00,83.465,83.476,83.457,83.457,40000000.0
2008-01-31 10:59:00,83.447,83.447,83.429,83.436,50000000.0
2008-01-31 11:00:00,83.439,83.448,83.43,83.43,50600000.0
2008-01-31 11:01:00,83.43,83.441,83.423,83.441,13200000.0
2008-01-31 11:02:00,83.438,83.438,83.42,83.43,19200000.0
2008-01-31 11:03:00,83.42,83.425,83.413,83.418,36600000.0
2008-01-31 11:04:00,83.38,83.38,83.342,83.342,27200000.0
2008-01-31 11:05:00,83.33,83.33,83.316,83.325,11200000.0
2008-01-31 11:06:00,83.328,83.349,83.328,83.349,30800000.0
2008-01-31 11:07:00,83.339,83.347,83.331,83.333,46800000.0
2008-01-31 11:08:00,83.33,83.33,83.315,83.322,32000000.0
2008-01-31 11:09:00,83.315,83.324,83.308,83.308,75000000.0
2008-01-31 11:10:00,83.299,83.299,83.285,83.295,36800000.0
2008-01-31 11:11:00,83.306,83.333,83.306,83.32,53200000.0
2008-01-31 11:12:00,83.334,83.344,83.328,83.328,69800000.0
2008-01-31 11:13:00,83.335,83.37,83.335,83.348,12200000.0
2008-01-31 11:14:00,83.355,83.377,83.35,83.35,57600000.0
2008-01-31 11:15:00,83.346,83.367,83.346,83.365,11200000.0
2008-01-31 11:16:00,83.359,83.369,83.343,83.343,17600000.0
2008-01-31 11:17:00,83.338,83.338,83.301,83.301,53200000.0
2008-01-31 11:18:00,83.299,83.342,83.298,83.342,74000000.0
2008-01-31 11:19:00,83.35,83.376,83.35,83.376,56400000.0
2008-01-31 11:20:00,83.383,83.387,83.373,83.373,35600000.0
2008-01-31 11:21:00,83.337,83.338,83.326,83.338,40000000.0
2008-01-31 11:22:00,83.334,83.334,83.314,83.314,41600000.0
2008-01-31 11:23:00,83.287,83.301,83.287,83.297,50400000.0
2008-01-31 11:24:00,83.288,83.298,83.279,83.279,53600000.0
2008-01-31 11:25:00,83.267,83.283,83.267,83.281,35200000.0
2008-01-31 11:26:00,83.288,83.316,83.283,83.316,27200000.0
2008-01-31 11:27:00,83.314,83.319,83.288,83.319,12800000.0
2008-01-31 11:28:00,83.332,83.352,83.332,83.352,42000000.0
2008-01-31 11:29:00,83.335,83.335,83.309,83.309,42600000.0
2008-01-31 11:30:00,83.289,83.326,83.289,83.326,11200000.0
2008-01-31 11:31:00,83.333,83.336,83.323,83.323,27200000.0
2008-01-31 11:32:00,83.345,83.358,83.345,83.349,35200000.0
2008-01-31 11:33:00,83.366,83.375,83.361,83.375,17600000.0
2008-01-31 11:34:00,83.366,83.366,83.352,83.352,33600000.0
2008-01-31 11:35:00,83.351,83.367,83.351,83.367,17600000.0
2008-01-31 11:36:00,83.375,83.412,83.375,83.376,43200000.0
2008-01-31 11:37:00,83.395,83.42,83.395,83.42,41600000.0
2008-01-31 11:38:00,83.42,83.42,83.391,83.391,27200000.0
2008-01-31 11:39:00,83.402,83.411,83.396,83.396,11200000.0
2008-01-31 11:40:00,83.406,83.406,83.4,83.401,22400000.0
2008-01-31 11:41:00,83.402,83.402,83.393,83.393,38400000.0
2008-01-31 11:42:00,83.385,83.385,83.368,83.368,38400000.0
2008-01-31 11:43:00,83.361,83.37,83.358,83.359,17600000.0
2008-01-31 11:44:00,83.365,83.371,83.363,83.364,59600000.0
2008-01-31 11:45:00,83.367,83.367,83.339,83.352,49600000.0
2008-01-31 11:46:00,83.34,83.378,83.329,83.378,11200000.0
2008-01-31 11:47:00,83.408,83.409,83.395,83.404,56000000.0
2008-01-31 11:48:00,83.391,83.391,83.381,83.384,14400000.0
2008-01-31 11:49:00,83.384,83.406,83.384,83.384,41600000.0
2008-01-31 11:50:00,83.375,83.378,83.37,83.376,45200000.0
2008-01-31 11:51:00,83.375,83.385,83.37,83.385,44200000.0
2008-01-31 11:52:00,83.408,83.438,83.408,83.425,32400000.0
2008-01-31 11:53:00,83.42,83.432,83.42,83.432,35200000.0
2008-01-31 11:54:00,83.434,83.434,83.424,83.428,48000000.0
2008-01-31 11:55:00,83.436,83.459,83.436,83.459,44800000.0
2008-01-31 11:56:00,83.467,83.467,83.449,83.458,64400000.0
2008-01-31 11:57:00,83.453,83.453,83.443,83.45,22400000.0
2008-01-31 11:58:00,83.444,83.444,83.433,83.44,41000000.0
2008-01-31 11:59:00,83.458,83.509,83.458,83.509,51200000.0
2008-01-31 12:00:00,83.527,83.532,83.516,83.532,35600000.0
2008-01-31 12:01:00,83.531,83.541,83.52,83.537,19200000.0
2008-01-31 12:02:00,83.512,83.512,83.459,83.459,12800000.0
2008-01-31 12:03:00,83.452,83.473,83.444,83.473,50600000.0
2008-01-31 12:04:00,83.48,83.481,83.445,83.445,24400000.0
2008-01-31 12:05:00,83.441,83.453,83.441,83.452,28800000.0
2008-01-31 12:06:00,83.441,83.455,83.438,83.443,24000000.0
2008-01-31 12:07:00,83.436,83.442,83.431,83.431,20800000.0
2008-01-31 12:08:00,83.427,83.427,83.414,83.415,43200000.0
2008-01-31 12:09:00,83.413,83.418,83.408,83.409,25600000.0
2008-01-31 12:10:00,83.399,83.408,83.395,83.402,11200000.0
2008-01-31 12:11:00,83.41,83.431,83.41,83.431,26600000.0
2008-01-31 12:12:00,83.428,83.437,83.426,83.437,30400000.0
2008-01-31 12:13:00,83.443,83.461,83.443,83.461,14800000.0
2008-01-31 12:14:00,83.466,83.49,83.449,83.49,16000000.0
2008-01-31 12:15:00,83.508,83.524,83.508,83.524,26600000.0
2008-01-31 12:16:00,83.51,83.51,83.472,83.472,27200000.0
2008-01-31 12:17:00,83.456,83.462,83.445,83.462,42600000.0
2008-01-31 12:18:00,83.459,83.459,83.429,83.429,25600000.0
2008-01-31 12:19:00,83.434,83.434,83.424,83.425,35200000.0
2008-01-31 12:20:00,83.426,83.435,83.412,83.435,36800000.0
2008-01-31 12:21:00,83.425,83.432,83.423,83.424,59200000.0
2008-01-31 12:22:00,83.416,83.47,83.416,83.47,30400000.0
2008-01-31 12:23:00,83.483,83.503,83.483,83.49,32400000.0
2008-01-31 12:24:00,83.498,83.499,83.489,83.498,32400000.0
2008-01-31 12:25:00,83.491,83.493,83.475,83.475,22400000.0
2008-01-31 12:26:00,83.479,83.483,83.473,83.481,30400000.0
2008-01-31 12:27:00,83.511,83.532,83.508,83.508,30400000.0
2008-01-31 12:28:00,83.491,83.519,83.491,83.519,59600000.0
2008-01-31 12:29:00,83.467,83.61,83.467,83.487,115200000.0
2008-01-31 12:30:00,83.592,83.603,83.501,83.578,46800000.0
2008-01-31 12:31:00,83.592,83.643,83.592,83.643,70400000.0
2008-01-31 12:32:00,83.625,83.65,83.625,83.628,28800000.0
2008-01-31 12:33:00,83.631,83.633,83.614,83.614,39400000.0
2008-01-31 12:34:00,83.619,83.623,83.611,83.611,26600000.0
2008-01-31 12:35:00,83.607,83.607,83.585,83.585,25600000.0
2008-01-31 12:36:00,83.588,83.589,83.582,83.589,48000000.0
2008-01-31 12:37:00,83.591,83.591,83.577,83.586,14400000.0
2008-01-31 12:38:00,83.582,83.583,83.565,83.565,14400000.0
2008-01-31 12:39:00,83.554,83.555,83.549,83.549,24000000.0
2008-01-31 12:40:00,83.543,83.563,83.543,83.556,16000000.0
2008-01-31 12:41:00,83.572,83.574,83.56,83.574,22400000.0
2008-01-31 12:42:00,83.569,83.571,83.555,83.555,22200000.0
2008-01-31 12:43:00,83.562,83.574,83.543,83.543,36800000.0
2008-01-31 12:44:00,83.539,83.565,83.539,83.556,22400000.0
2008-01-31 12:45:00,83.554,83.561,83.545,83.545,35200000.0
2008-01-31 12:46:00,83.557,83.557,83.538,83.538,44800000.0
2008-01-31 12:47:00,83.536,83.536,83.528,83.528,8000000.0
2008-01-31 12:48:00,83.528,83.533,83.528,83.533,32000000.0
2008-01-31 12:49:00,83.525,83.532,83.517,83.53,40400000.0
2008-01-31 12:50:00,83.515,83.528,83.515,83.528,16000000.0
2008-01-31 12:51:00,83.528,83.614,83.528,83.614,22400000.0
2008-01-31 12:52:00,83.61,83.61,83.59,83.607,25000000.0
2008-01-31 12:53:00,83.612,83.613,83.575,83.575,11200000.0
2008-01-31 12:54:00,83.549,83.549,83.539,83.539,11200000.0
2008-01-31 12:55:00,83.526,83.531,83.52,83.524,24000000.0
2008-01-31 12:56:00,83.522,83.544,83.522,83.544,12800000.0
2008-01-31 12:57:00,83.548,83.55,83.534,83.54,27200000.0
2008-01-31 12:58:00,83.529,83.534,83.518,83.518,12800000.0
2008-01-31 12:59:00,83.509,83.525,83.509,83.525,13800000.0
2008-01-31 13:00:00,83.524,83.524,83.514,83.518,16000000.0
2008-01-31 13:01:00,83.516,83.516,83.502,83.507,17600000.0
2008-01-31 13:02:00,83.501,83.501,83.488,83.488,12800000.0
2008-01-31 13:03:00,83.452,83.472,83.45,83.46,12800000.0
2008-01-31 13:04:00,83.46,83.46,83.435,83.435,16000000.0
2008-01-31 13:05:00,83.452,83.456,83.449,83.449,12800000.0
2008-01-31 13:06:00,83.458,83.464,83.448,83.448,17600000.0
2008-01-31 13:07:00,83.435,83.435,83.418,83.418,12800000.0
2008-01-31 13:08:00,83.401,83.401,83.377,83.377,32000000.0
2008-01-31 13:09:00,83.382,83.408,83.382,83.404,28200000.0
2008-01-31 13:10:00,83.403,83.418,83.401,83.418,32000000.0
2008-01-31 13:11:00,83.427,83.427,83.398,83.406,19200000.0
2008-01-31 13:12:00,83.39,83.4,83.388,83.398,16000000.0
2008-01-31 13:13:00,83.377,83.381,83.374,83.374,11200000.0
2008-01-31 13:14:00,83.373,83.374,83.364,83.366,11200000.0
2008-01-31 13:15:00,83.382,83.391,83.382,83.389,11200000.0
2008-01-31 13:16:00,83.358,83.36,83.35,83.358,25600000.0
2008-01-31 13:17:00,83.347,83.348,83.338,83.347,12800000.0
2008-01-31 13:18:00,83.341,83.341,83.305,83.305,56000000.0
2008-01-31 13:19:00,83.303,83.32,83.303,83.311,14400000.0
2008-01-31 13:20:00,83.284,83.284,83.27,83.275,12800000.0
2008-01-31 13:21:00,83.276,83.276,83.246,83.246,56400000.0
2008-01-31 13:22:00,83.229,83.268,83.22,83.268,11200000.0
2008-01-31 13:23:00,83.295,83.317,83.295,83.311,12800000.0
2008-01-31 13:24:00,83.298,83.31,83.287,83.3,14400000.0
2008-01-31 13:25:00,83.305,83.35,83.305,83.35,33600000.0
2008-01-31 13:26:00,83.349,83.352,83.343,83.352,24000000.0
2008-01-31 13:27:00,83.345,83.352,83.34,83.352,38800000.0
2008-01-31 13:28:00,83.349,83.351,83.341,83.343,20800000.0
2008-01-31 13:29:00,83.347,83.357,83.346,83.357,22400000.0
2008-01-31 13:30:00,83.37,83.392,83.37,83.392,36800000.0
2008-01-31 13:31:00,83.414,83.423,83.402,83.408,11200000.0
2008-01-31 13:32:00,83.382,83.382,83.358,83.358,17600000.0
2008-01-31 13:33:00,83.353,83.366,83.353,83.366,12800000.0
2008-01-31 13:34:00,83.358,83.358,83.321,83.321,12200000.0
2008-01-31 13:35:00,83.325,83.325,83.303,83.31,12800000.0
2008-01-31 13:36:00,83.291,83.297,83.282,83.294,48000000.0
2008-01-31 13:37:00,83.277,83.277,83.243,83.25,24000000.0
2008-01-31 13:38:00,83.249,83.269,83.249,83.264,28800000.0
2008-01-31 13:39:00,83.269,83.286,83.267,83.281,25600000.0
2008-01-31 13:40:00,83.265,83.265,83.219,83.219,12200000.0
2008-01-31 13:41:00,83.21,83.21,83.15,83.15,16000000.0
2008-01-31 13:42:00,83.137,83.138,83.12,83.12,12800000.0
2008-01-31 13:43:00,83.131,83.159,83.131,83.159,25600000.0
2008-01-31 13:44:00,83.187,83.207,83.187,83.207,28800000.0
2008-01-31 13:45:00,83.203,83.203,83.19,83.19,12800000.0
2008-01-31 13:46:00,83.18,83.201,83.173,83.201,13800000.0
2008-01-31 13:47:00,83.192,83.194,83.172,83.172,27200000.0
2008-01-31 13:48:00,83.174,83.185,83.172,83.18,14400000.0
2008-01-31 13:49:00,83.186,83.186,83.144,83.145,33600000.0
2008-01-31 13:50:00,83.136,83.136,83.108,83.132,33600000.0
2008-01-31 13:51:00,83.105,83.111,83.093,83.093,16400000.0
2008-01-31 13:52:00,83.104,83.124,83.103,83.123,40000000.0
2008-01-31 13:53:00,83.126,83.159,83.126,83.159,36800000.0
2008-01-31 13:54:00,83.161,83.161,83.15,83.15,24000000.0
2008-01-31 13:55:00,83.146,83.146,83.126,83.126,11200000.0
2008-01-31 13:56:00,83.124,83.131,83.104,83.104,14400000.0
2008-01-31 13:57:00,83.107,83.11,83.093,83.093,14400000.0
2008-01-31 13:58:00,83.093,83.117,83.093,83.117,32000000.0
2008-01-31 13:59:00,83.124,83.17,83.124,83.127,47800000.0
2008-01-31 14:00:00,83.114,83.119,83.11,83.113,32000000.0
2008-01-31 14:01:00,83.117,83.128,83.115,83.124,14400000.0
2008-01-31 14:02:00,83.148,83.194,83.148,83.161,28800000.0
2008-01-31 14:03:00,83.151,83.161,83.15,83.157,14400000.0
2008-01-31 14:04:00,83.15,83.158,83.147,83.158,14400000.0
2008-01-31 14:05:00,83.168,83.182,83.155,83.182,25600000.0
2008-01-31 14:06:00,83.184,83.188,83.177,83.177,17600000.0
2008-01-31 14:07:00,83.145,83.172,83.145,83.172,12800000.0
2008-01-31 14:08:00,83.17,83.177,83.158,83.158,24000000.0
2008-01-31 14:09:00,83.151,83.151,83.132,83.148,11200000.0
2008-01-31 14:10:00,83.146,83.146,83.115,83.115,17600000.0
2008-01-31 14:11:00,83.11,83.13,83.11,83.118,12800000.0
2008-01-31 14:12:00,83.097,83.097,83.071,83.071,12800000.0
2008-01-31 14:13:00,83.074,83.093,83.074,83.092,23400000.0
2008-01-31 14:14:00,83.084,83.097,83.078,83.097,20800000.0
2008-01-31 14:15:00,83.111,83.12,83.107,83.114,33600000.0
2008-01-31 14:16:00,83.104,83.104,83.091,83.095,26600000.0
2008-01-31 14:17:00,83.083,83.086,83.066,83.066,11200000.0
2008-01-31 14:18:00,83.09,83.095,83.079,83.079,16000000.0
2008-01-31 14:19:00,83.092,83.1,83.089,83.089,39400000.0
2008-01-31 14:20:00,83.113,83.113,83.1,83.109,14400000.0
2008-01-31 14:21:00,83.105,83.105,83.088,83.088,33600000.0
2008-01-31 14:22:00,83.077,83.085,83.07,83.07,14400000.0
2008-01-31 14:23:00,83.06,83.068,83.054,83.054,18000000.0
2008-01-31 14:24:00,83.059,83.06,83.048,83.048,36800000.0
2008-01-31 14:25:00,83.035,83.051,83.032,83.032,12800000.0
2008-01-31 14:26:00,83.055,83.062,83.053,83.053,19600000.0
2008-01-31 14:27:00,83.052,83.052,83.045,83.045,11200000.0
2008-01-31 14:28:00,83.073,83.098,83.073,83.092,11200000.0
2008-01-31 14:29:00,83.097,83.105,83.092,83.096,12800000.0
2008-01-31 14:30:00,83.082,83.082,82.985,82.985,11600000.0
2008-01-31 14:31:00,83.117,83.163,83.065,83.163,16000000.0
2008-01-31 14:32:00,83.189,83.21,83.189,83.204,12800000.0
2008-01-31 14:33:00,83.205,83.211,83.204,83.204,17000000.0
2008-01-31 14:34:00,83.205,83.216,83.205,83.205,17600000.0
2008-01-31 14:35:00,83.2,83.211,83.193,83.211,11200000.0
2008-01-31 14:36:00,83.21,83.213,83.206,83.206,12800000.0
2008-01-31 14:37:00,83.206,83.206,83.184,83.189,12800000.0
2008-01-31 14:38:00,83.167,83.182,83.164,83.182,11200000.0
2008-01-31 14:39:00,83.182,83.203,83.182,83.203,17000000.0
2008-01-31 14:40:00,83.207,83.222,83.207,83.216,15400000.0
2008-01-31 14:41:00,83.214,83.214,83.174,83.174,11200000.0
2008-01-31 14:42:00,83.172,83.184,83.172,83.177,12800000.0
2008-01-31 14:43:00,83.177,83.181,83.165,83.175,17600000.0
2008-01-31 14:44:00,83.189,83.189,83.159,83.17,13200000.0
2008-01-31 14:45:00,83.154,83.167,83.154,83.161,12800000.0
2008-01-31 14:46:00,83.153,83.162,83.144,83.144,17600000.0
2008-01-31 14:47:00,83.113,83.115,83.108,83.114,12200000.0
2008-01-31 14:48:00,83.112,83.113,83.106,83.109,11200000.0
2008-01-31 14:49:00,83.105,83.105,83.074,83.074,16400000.0
2008-01-31 14:50:00,83.093,83.093,83.06,83.06,12800000.0
2008-01-31 14:51:00,83.066,83.066,83.056,83.056,17600000.0
2008-01-31 14:52:00,83.042,83.05,83.042,83.048,14400000.0
2008-01-31 14:53:00,83.037,83.056,83.036,83.056,11600000.0
2008-01-31 14:54:00,83.056,83.062,83.051,83.054,12800000.0
2008-01-31 14:55:00,83.049,83.056,83.045,83.045,11200000.0
2008-01-31 14:56:00,83.057,83.07,83.056,83.061,16000000.0
2008-01-31 14:57:00,83.076,83.095,83.069,83.095,12800000.0
2008-01-31 14:58:00,83.118,83.149,83.118,83.149,14800000.0
2008-01-31 14:59:00,83.137,83.139,83.127,83.129,12800000.0
2008-01-31 15:00:00,83.126,83.136,83.119,83.131,16000000.0
2008-01-31 15:01:00,83.124,83.129,83.113,83.113,17600000.0
2008-01-31 15:02:00,83.112,83.132,83.112,83.128,11200000.0
2008-01-31 15:03:00,83.146,83.152,83.123,83.123,11200000.0
2008-01-31 15:04:00,83.109,83.12,83.109,83.112,16000000.0
2008-01-31 15:05:00,83.117,83.133,83.117,83.128,12800000.0
2008-01-31 15:06:00,83.135,83.163,83.135,83.152,11200000.0
2008-01-31 15:07:00,83.165,83.189,83.164,83.189,11200000.0
2008-01-31 15:08:00,83.161,83.161,83.139,83.139,11200000.0
2008-01-31 15:09:00,83.134,83.152,83.134,83.152,14400000.0
2008-01-31 15:10:00,83.169,83.222,83.165,83.222,16000000.0
2008-01-31 15:11:00,83.202,83.205,83.194,83.194,11200000.0
2008-01-31 15:12:00,83.173,83.205,83.173,83.205,12800000.0
2008-01-31 15:13:00,83.215,83.256,83.215,83.255,12800000.0
2008-01-31 15:14:00,83.259,83.259,83.236,83.237,15400000.0
2008-01-31 15:15:00,83.249,83.249,83.23,83.241,17600000.0
2008-01-31 15:16:00,83.259,83.259,83.249,83.251,12800000.0
2008-01-31 15:17:00,83.266,83.284,83.266,83.279,14400000.0
2008-01-31 15:18:00,83.259,83.266,83.255,83.255,12800000.0
2008-01-31 15:19:00,83.256,83.256,83.227,83.242,15400000.0
2008-01-31 15:20:00,83.236,83.236,83.191,83.191,16000000.0
2008-01-31 15:21:00,83.195,83.223,83.121,83.223,17600000.0
2008-01-31 15:22:00,83.227,83.227,83.211,83.22,11200000.0
2008-01-31 15:23:00,83.226,83.226,83.202,83.202,11200000.0
2008-01-31 15:24:00,83.21,83.216,83.206,83.216,11200000.0
2008-01-31 15:25:00,83.21,83.224,83.209,83.22,12200000.0
2008-01-31 15:26:00,83.213,83.222,83.205,83.222,14400000.0
2008-01-31 15:27:00,83.228,83.228,83.207,83.207,12800000.0
2008-01-31 15:28:00,83.213,83.213,83.197,83.208,12800000.0
2008-01-31 15:29:00,83.213,83.227,83.213,83.218,17600000.0
2008-01-31 15:30:00,83.18,83.18,82.971,82.971,17600000.0
2008-01-31 15:31:00,82.892,82.922,82.892,82.922,12800000.0
2008-01-31 15:32:00,82.938,82.938,82.919,82.919,11200000.0
2008-01-31 15:33:00,82.93,82.93,82.868,82.868,11200000.0
2008-01-31 15:34:00,82.827,82.827,82.774,82.774,11200000.0
2008-01-31 15:35:00,82.724,82.724,82.693,82.694,12800000.0
2008-01-31 15:36:00,82.666,82.666,82.633,82.658,14400000.0
2008-01-31 15:37:00,82.684,82.72,82.684,82.72,16000000.0
2008-01-31 15:38:00,82.745,82.764,82.734,82.744,16000000.0
2008-01-31 15:39:00,82.715,82.736,82.711,82.736,14400000.0
2008-01-31 15:40:00,82.727,82.741,82.72,82.736,12800000.0
2008-01-31 15:41:00,82.746,82.764,82.743,82.761,16000000.0
2008-01-31 15:42:00,82.796,82.822,82.753,82.821,17600000.0
2008-01-31 15:43:00,82.836,82.836,82.773,82.784,12800000.0
2008-01-31 15:44:00,82.775,82.791,82.775,82.791,12800000.0
2008-01-31 15:45:00,82.775,82.775,82.762,82.768,12800000.0
2008-01-31 15:46:00,82.78,82.798,82.78,82.797,11200000.0
2008-01-31 15:47:00,82.788,82.79,82.776,82.776,11200000.0
2008-01-31 15:48:00,82.78,82.781,82.768,82.769,12800000.0
2008-01-31 15:49:00,82.763,82.807,82.763,82.807,11200000.0
2008-01-31 15:50:00,82.81,82.81,82.761,82.761,14400000.0
2008-01-31 15:51:00,82.759,82.759,82.717,82.717,11200000.0
2008-01-31 15:52:00,82.716,82.728,82.713,82.713,11200000.0
2008-01-31 15:53:00,82.703,82.703,82.684,82.699,12800000.0
2008-01-31 15:54:00,82.706,82.714,82.706,82.714,17600000.0
2008-01-31 15:55:00,82.718,82.719,82.699,82.702,18000000.0
2008-01-31 15:56:00,82.689,82.689,82.667,82.667,11200000.0
2008-01-31 15:57:00,82.663,82.67,82.649,82.667,14400000.0
2008-01-31 15:58:00,82.652,82.677,82.652,82.677,11200000.0
2008-01-31 15:59:00,82.666,82.671,82.664,82.666,11200000.0
2008-01-31 16:00:00,82.67,82.67,82.655,82.657,11200000.0
2008-01-31 16:01:00,82.643,82.658,82.643,82.658,11200000.0
2008-01-31 16:02:00,82.627,82.627,82.577,82.585,17600000.0
2008-01-31 16:03:00,82.601,82.623,82.601,82.619,12800000.0
2008-01-31 16:04:00,82.597,82.621,82.533,82.621,11200000.0
2008-01-31 16:05:00,82.631,82.68,82.631,82.68,14400000.0
2008-01-31 16:06:00,82.692,82.692,82.665,82.674,16000000.0
2008-01-31 16:07:00,82.667,82.718,82.667,82.718,11600000.0
2008-01-31 16:08:00,82.753,82.781,82.753,82.781,11200000.0
2008-01-31 16:09:00,82.789,82.789,82.758,82.758,12800000.0
2008-01-31 16:10:00,82.757,82.797,82.757,82.79,12800000.0
2008-01-31 16:11:00,82.784,82.844,82.784,82.844,11200000.0
2008-01-31 16:12:00,82.856,82.856,82.812,82.814,17600000.0
2008-01-31 16:13:00,82.83,82.83,82.753,82.753,10600000.0
2008-01-31 16:14:00,82.761,82.786,82.761,82.782,14400000.0
2008-01-31 16:15:00,82.816,82.839,82.816,82.832,11600000.0
2008-01-31 16:16:00,82.827,82.827,82.803,82.814,11200000.0
2008-01-31 16:17:00,82.8,82.8,82.737,82.737,17600000.0
2008-01-31 16:18:00,82.751,82.784,82.751,82.776,16000000.0
2008-01-31 16:19:00,82.786,82.786,82.722,82.722,11200000.0
2008-01-31 16:20:00,82.696,82.709,82.689,82.703,10600000.0
2008-01-31 16:21:00,82.717,82.717,82.686,82.686,11200000.0
2008-01-31 16:22:00,82.685,82.703,82.685,82.703,11200000.0
2008-01-31 16:23:00,82.7,82.7,82.654,82.654,12800000.0
2008-01-31 16:24:00,82.635,82.635,82.592,82.592,11200000.0
2008-01-31 16:25:00,82.591,82.597,82.589,82.597,12800000.0
2008-01-31 16:26:00,82.584,82.592,82.577,82.584,13200000.0
2008-01-31 16:27:00,82.586,82.621,82.586,82.602,18000000.0
2008-01-31 16:28:00,82.584,82.591,82.566,82.566,11200000.0
2008-01-31 16:29:00,82.554,82.587,82.554,82.573,14400000.0
2008-01-31 16:30:00,82.546,82.549,82.539,82.541,14400000.0
2008-01-31 16:31:00,82.546,82.546,82.529,82.538,14400000.0
2008-01-31 16:32:00,82.539,82.541,82.516,82.531,11200000.0
2008-01-31 16:33:00,82.547,82.556,82.54,82.556,14400000.0
2008-01-31 16:34:00,82.565,82.633,82.565,82.633,17600000.0
2008-01-31 16:35:00,82.672,82.714,82.672,82.71,12800000.0
2008-01-31 16:36:00,82.668,82.68,82.655,82.68,11200000.0
2008-01-31 16:37:00,82.688,82.692,82.681,82.688,12800000.0
2008-01-31 16:38:00,82.692,82.7,82.683,82.684,14400000.0
2008-01-31 16:39:00,82.678,82.681,82.643,82.651,12800000.0
2008-01-31 16:40:00,82.656,82.707,82.656,82.707,17600000.0
2008-01-31 16:41:00,82.724,82.752,82.724,82.751,12800000.0
2008-01-31 16:42:00,82.748,82.777,82.748,82.777,10600000.0
2008-01-31 16:43:00,82.795,82.795,82.757,82.757,12800000.0
2008-01-31 16:44:00,82.768,82.8,82.768,82.785,11200000.0
2008-01-31 16:45:00,82.783,82.786,82.755,82.755,11200000.0
2008-01-31 16:46:00,82.741,82.741,82.686,82.686,14400000.0
2008-01-31 16:47:00,82.668,82.704,82.668,82.704,17600000.0
2008-01-31 16:48:00,82.704,82.734,82.697,82.734,11600000.0
2008-01-31 16:49:00,82.765,82.789,82.765,82.789,12800000.0
2008-01-31 16:50:00,82.781,82.781,82.754,82.755,17600000.0
2008-01-31 16:51:00,82.805,82.859,82.796,82.796,11200000.0
2008-01-31 16:52:00,82.875,82.932,82.875,82.932,17600000.0
2008-01-31 16:53:00,82.978,83.052,82.978,83.052,17600000.0
2008-01-31 16:54:00,83.042,83.046,83.009,83.009,17600000.0
2008-01-31 16:55:00,82.999,83.019,82.999,83.016,14400000.0
2008-01-31 16:56:00,83.016,83.072,83.016,83.072,12800000.0
2008-01-31 16:57:00,83.081,83.096,83.074,83.096,16000000.0
2008-01-31 16:58:00,83.119,83.119,83.077,83.077,12800000.0
2008-01-31 16:59:00,83.089,83.223,83.089,83.223,13200000.0
2008-01-31 17:00:00,83.193,83.193,83.177,83.18,11200000.0
2008-01-31 17:01:00,83.142,83.142,83.048,83.113,12800000.0
2008-01-31 17:02:00,83.102,83.102,83.09,83.092,16000000.0
2008-01-31 17:03:00,83.069,83.085,83.056,83.085,17600000.0
2008-01-31 17:04:00,83.082,83.115,83.082,83.115,11200000.0
2008-01-31 17:05:00,83.115,83.135,83.102,83.135,17600000.0
2008-01-31 17:06:00,83.096,83.103,83.081,83.103,11200000.0
2008-01-31 17:07:00,83.153,83.213,83.153,83.213,11200000.0
2008-01-31 17:08:00,83.24,83.24,83.178,83.178,17600000.0
2008-01-31 17:09:00,83.163,83.216,83.163,83.216,16000000.0
2008-01-31 17:10:00,83.22,83.238,83.22,83.233,11200000.0
2008-01-31 17:11:00,83.244,83.249,83.23,83.244,12800000.0
2008-01-31 17:12:00,83.301,83.335,83.301,83.315,12800000.0
2008-01-31 17:13:00,83.283,83.315,83.266,83.315,12800000.0
2008-01-31 17:14:00,83.388,83.416,83.388,83.411,12800000.0
2008-01-31 17:15:00,83.402,83.402,83.328,83.328,12800000.0
2008-01-31 17:16:00,83.347,83.347,83.317,83.317,11200000.0
2008-01-31 17:17:00,83.312,83.312,83.293,83.299,11200000.0
2008-01-31 17:18:00,83.284,83.287,83.276,83.282,12800000.0
2008-01-31 17:19:00,83.272,83.272,83.232,83.246,16000000.0
2008-01-31 17:20:00,83.224,83.224,83.175,83.175,11200000.0
2008-01-31 17:21:00,83.203,83.222,83.202,83.222,12800000.0
2008-01-31 17:22:00,83.207,83.208,83.118,83.203,11600000.0
2008-01-31 17:23:00,83.201,83.201,83.197,83.198,11200000.0
2008-01-31 17:24:00,83.209,83.216,83.2,83.2,11200000.0
2008-01-31 17:25:00,83.206,83.249,83.206,83.248,11200000.0
2008-01-31 17:26:00,83.27,83.287,83.27,83.282,11200000.0
2008-01-31 17:27:00,83.291,83.301,83.287,83.287,17600000.0
2008-01-31 17:28:00,83.307,83.322,83.29,83.322,12800000.0
2008-01-31 17:29:00,83.329,83.405,83.329,83.39,12800000.0
2008-01-31 17:30:00,83.4,83.4,83.389,83.389,11200000.0
2008-01-31 17:31:00,83.371,83.387,83.371,83.387,12800000.0
2008-01-31 17:32:00,83.41,83.412,83.38,83.38,10600000.0
2008-01-31 17:33:00,83.378,83.379,83.371,83.376,12800000.0
2008-01-31 17:34:00,83.373,83.387,83.367,83.387,11200000.0
2008-01-31 17:35:00,83.389,83.401,83.389,83.393,12800000.0
2008-01-31 17:36:00,83.375,83.375,83.354,83.364,11200000.0
2008-01-31 17:37:00,83.326,83.326,83.298,83.304,11200000.0
2008-01-31 17:38:00,83.308,83.308,83.284,83.284,16000000.0
2008-01-31 17:39:00,83.299,83.34,83.299,83.34,17600000.0
2008-01-31 17:40:00,83.342,83.362,83.342,83.346,11200000.0
2008-01-31 17:41:00,83.349,83.349,83.302,83.32,11200000.0
2008-01-31 17:42:00,83.339,83.349,83.334,83.349,11600000.0
2008-01-31 17:43:00,83.351,83.351,83.32,83.32,12800000.0
2008-01-31 17:44:00,83.298,83.298,83.249,83.249,12800000.0
2008-01-31 17:45:00,83.239,83.272,83.238,83.272,11200000.0
2008-01-31 17:46:00,83.278,83.303,83.278,83.303,12800000.0
2008-01-31 17:47:00,83.294,83.294,83.254,83.271,12800000.0
2008-01-31 17:48:00,83.285,83.299,83.285,83.299,11200000.0
2008-01-31 17:49:00,83.306,83.326,83.27,83.271,17000000.0
2008-01-31 17:50:00,83.235,83.26,83.205,83.205,12800000.0
2008-01-31 17:51:00,83.216,83.278,83.216,83.278,11200000.0
2008-01-31 17:52:00,83.27,83.279,83.261,83.275,12800000.0
2008-01-31 17:53:00,83.283,83.284,83.276,83.276,16000000.0
2008-01-31 17:54:00,83.266,83.276,83.254,83.276,13800000.0
2008-01-31 17:55:00,83.275,83.3,83.2,83.3,11200000.0
2008-01-31 17:56:00,83.318,83.318,83.297,83.297,11200000.0
2008-01-31 17:57:00,83.267,83.281,83.261,83.281,16000000.0
2008-01-31 17:58:00,83.285,83.318,83.285,83.291,12200000.0
2008-01-31 17:59:00,83.313,83.319,83.249,83.249,11200000.0
2008-01-31 18:00:00,83.264,83.318,83.264,83.268,17600000.0
2008-01-31 18:01:00,83.286,83.364,83.266,83.345,17600000.0
2008-01-31 18:02:00,83.324,83.359,83.324,83.359,17600000.0
2008-01-31 18:03:00,83.382,83.42,83.375,83.42,14400000.0
2008-01-31 18:04:00,83.43,83.45,83.43,83.443,11200000.0
2008-01-31 18:05:00,83.421,83.421,83.399,83.403,11200000.0
2008-01-31 18:06:00,83.439,83.464,83.439,83.451,12800000.0
2008-01-31 18:07:00,83.444,83.444,83.413,83.427,11200000.0
2008-01-31 18:08:00,83.405,83.405,83.358,83.362,16000000.0
2008-01-31 18:09:00,83.345,83.345,83.328,83.342,16000000.0
2008-01-31 18:10:00,83.348,83.359,83.347,83.352,12800000.0
2008-01-31 18:11:00,83.343,83.357,83.343,83.355,11200000.0
2008-01-31 18:12:00,83.341,83.341,83.325,83.333,12800000.0
2008-01-31 18:13:00,83.334,83.341,83.327,83.341,11200000.0
2008-01-31 18:14:00,83.336,83.36,83.336,83.352,12800000.0
2008-01-31 18:15:00,83.348,83.372,83.348,83.37,12200000.0
2008-01-31 18:16:00,83.374,83.374,83.354,83.359,12800000.0
2008-01-31 18:17:00,83.349,83.35,83.33,83.33,16000000.0
2008-01-31 18:18:00,83.337,83.351,83.337,83.344,11200000.0
2008-01-31 18:19:00,83.338,83.375,83.338,83.375,8000000.0
2008-01-31 18:20:00,83.379,83.396,83.371,83.396,12800000.0
2008-01-31 18:21:00,83.44,83.502,83.44,83.502,10600000.0
2008-01-31 18:22:00,83.515,83.516,83.453,83.502,16000000.0
2008-01-31 18:23:00,83.485,83.51,83.482,83.509,16000000.0
2008-01-31 18:24:00,83.518,83.536,83.517,83.532,12800000.0
2008-01-31 18:25:00,83.558,83.576,83.558,83.576,11200000.0
2008-01-31 18:26:00,83.59,83.674,83.59,83.674,12800000.0
2008-01-31 18:27:00,83.65,83.675,83.65,83.665,14400000.0
2008-01-31 18:28:00,83.693,83.756,83.693,83.756,12800000.0
2008-01-31 18:29:00,83.755,83.762,83.724,83.724,12800000.0
2008-01-31 18:30:00,83.712,83.728,83.701,83.728,11200000.0
2008-01-31 18:31:00,83.724,83.793,83.724,83.793,12800000.0
2008-01-31 18:32:00,83.815,83.82,83.751,83.751,11200000.0
2008-01-31 18:33:00,83.757,83.765,83.74,83.74,11200000.0
2008-01-31 18:34:00,83.739,83.765,83.736,83.755,12800000.0
2008-01-31 18:35:00,83.747,83.747,83.719,83.725,12800000.0
2008-01-31 18:36:00,83.722,83.735,83.722,83.732,12200000.0
2008-01-31 18:37:00,83.723,83.723,83.692,83.7,17600000.0
2008-01-31 18:38:00,83.681,83.681,83.654,83.657,11200000.0
2008-01-31 18:39:00,83.642,83.642,83.629,83.63,15400000.0
2008-01-31 18:40:00,83.654,83.688,83.645,83.688,12800000.0
2008-01-31 18:41:00,83.715,83.722,83.714,83.714,13800000.0
2008-01-31 18:42:00,83.762,83.762,83.746,83.752,10600000.0
2008-01-31 18:43:00,83.743,83.779,83.735,83.779,12200000.0
2008-01-31 18:44:00,83.815,83.915,83.815,83.915,11200000.0
2008-01-31 18:45:00,83.956,83.958,83.944,83.958,11200000.0
2008-01-31 18:46:00,83.971,84.005,83.971,84.005,11600000.0
2008-01-31 18:47:00,84.008,84.027,84.008,84.012,12800000.0
2008-01-31 18:48:00,84.027,84.058,84.027,84.058,12800000.0
2008-01-31 18:49:00,84.045,84.045,83.986,83.986,12800000.0
2008-01-31 18:50:00,83.983,83.983,83.957,83.96,17600000.0
2008-01-31 18:51:00,83.98,84.061,83.98,84.061,12800000.0
2008-01-31 18:52:00,84.074,84.1,84.074,84.081,12800000.0
2008-01-31 18:53:00,84.072,84.087,84.067,84.084,12800000.0
2008-01-31 18:54:00,84.079,84.156,84.079,84.156,11000000.0
2008-01-31 18:55:00,84.13,84.13,84.093,84.093,11200000.0
2008-01-31 18:56:00,84.067,84.067,84.033,84.033,16000000.0
2008-01-31 18:57:00,84.052,84.131,84.052,84.131,11200000.0
2008-01-31 18:58:00,84.126,84.126,84.082,84.082,11200000.0
2008-01-31 18:59:00,84.083,84.103,84.079,84.103,17000000.0
2008-01-31 19:00:00,84.116,84.121,84.11,84.121,12800000.0
2008-01-31 19:01:00,84.1,84.1,84.072,84.072,6400000.0
2008-01-31 19:02:00,84.069,84.096,84.069,84.085,11200000.0
2008-01-31 19:03:00,84.109,84.126,84.103,84.126,12800000.0
2008-01-31 19:04:00,84.136,84.142,84.083,84.083,16400000.0
2008-01-31 19:05:00,84.071,84.071,84.035,84.035,14400000.0
2008-01-31 19:06:00,84.02,84.023,84.002,84.004,16000000.0
2008-01-31 19:07:00,83.987,84.014,83.987,84.014,11200000.0
2008-01-31 19:08:00,84.016,84.016,83.966,83.976,17600000.0
2008-01-31 19:09:00,83.951,83.954,83.926,83.926,12800000.0
2008-01-31 19:10:00,83.901,83.924,83.887,83.924,17600000.0
2008-01-31 19:11:00,83.94,83.95,83.936,83.938,12800000.0
2008-01-31 19:12:00,83.908,83.911,83.822,83.822,11200000.0
2008-01-31 19:13:00,83.798,83.798,83.783,83.783,11200000.0
2008-01-31 19:14:00,83.815,83.906,83.815,83.902,16000000.0
2008-01-31 19:15:00,83.898,83.898,83.88,83.883,12800000.0
2008-01-31 19:16:00,83.837,83.847,83.831,83.841,12800000.0
2008-01-31 19:17:00,83.839,83.839,83.831,83.833,12800000.0
2008-01-31 19:18:00,83.83,83.844,83.813,83.844,17600000.0
2008-01-31 19:19:00,83.83,83.83,83.804,83.804,15400000.0
2008-01-31 19:20:00,83.783,83.791,83.779,83.781,16000000.0
2008-01-31 19:21:00,83.802,83.806,83.796,83.796,11200000.0
2008-01-31 19:22:00,83.81,83.819,83.808,83.817,11200000.0
2008-01-31 19:23:00,83.826,83.842,83.826,83.835,17600000.0
2008-01-31 19:24:00,83.841,83.85,83.838,83.839,17600000.0
2008-01-31 19:25:00,83.828,83.828,83.776,83.776,17600000.0
2008-01-31 19:26:00,83.739,83.754,83.736,83.754,10600000.0
2008-01-31 19:27:00,83.758,83.758,83.75,83.75,11200000.0
2008-01-31 19:28:00,83.742,83.76,83.741,83.741,12800000.0
2008-01-31 19:29:00,83.741,83.764,83.741,83.764,11200000.0
2008-01-31 19:30:00,83.8,83.819,83.8,83.819,13800000.0
2008-01-31 19:31:00,83.837,83.942,83.837,83.942,11200000.0
2008-01-31 19:32:00,83.95,83.958,83.934,83.936,12800000.0
2008-01-31 19:33:00,83.96,83.966,83.955,83.962,12200000.0
2008-01-31 19:34:00,83.95,83.95,83.928,83.93,12800000.0
2008-01-31 19:35:00,83.901,83.904,83.864,83.864,17000000.0
2008-01-31 19:36:00,83.858,83.858,83.832,83.832,11200000.0
2008-01-31 19:37:00,83.822,83.839,83.821,83.839,11200000.0
2008-01-31 19:38:00,83.822,83.829,83.808,83.816,17600000.0
2008-01-31 19:39:00,83.816,83.819,83.765,83.776,16000000.0
2008-01-31 19:40:00,83.766,83.778,83.758,83.777,14400000.0
2008-01-31 19:41:00,83.778,83.809,83.778,83.809,12800000.0
2008-01-31 19:42:00,83.824,83.844,83.809,83.827,12800000.0
2008-01-31 19:43:00,83.832,83.853,83.824,83.824,11200000.0
2008-01-31 19:44:00,83.783,83.804,83.783,83.8,16000000.0
2008-01-31 19:45:00,83.787,83.8,83.787,83.794,12800000.0
2008-01-31 19:46:00,83.783,83.813,83.783,83.813,11200000.0
2008-01-31 19:47:00,83.829,83.86,83.829,83.851,16000000.0
2008-01-31 19:48:00,83.858,83.885,83.844,83.885,11200000.0
2008-01-31 19:49:00,83.88,83.888,83.869,83.874,12800000.0
2008-01-31 19:50:00,83.903,83.903,83.814,83.814,12800000.0
2008-01-31 19:51:00,83.773,83.787,83.752,83.752,13200000.0
2008-01-31 19:52:00,83.756,83.767,83.756,83.767,11200000.0
2008-01-31 19:53:00,83.773,83.787,83.765,83.777,17600000.0
2008-01-31 19:54:00,83.777,83.788,83.773,83.776,14400000.0
2008-01-31 19:55:00,83.762,83.767,83.746,83.746,12800000.0
2008-01-31 19:56:00,83.756,83.759,83.74,83.752,11200000.0
2008-01-31 19:57:00,83.742,83.78,83.738,83.759,12800000.0
2008-01-31 19:58:00,83.756,83.766,83.755,83.759,14400000.0
2008-01-31 19:59:00,83.757,83.828,83.757,83.828,14400000.0
2008-01-31 20:00:00,83.846,83.85,83.82,83.821,12200000.0
2008-01-31 20:01:00,83.808,83.808,83.792,83.799,11200000.0
2008-01-31 20:02:00,83.782,83.797,83.771,83.794,10000000.0
2008-01-31 20:03:00,83.817,83.839,83.815,83.838,16000000.0
2008-01-31 20:04:00,83.839,83.839,83.78,83.79,12800000.0
2008-01-31 20:05:00,83.789,83.791,83.778,83.778,12800000.0
2008-01-31 20:06:00,83.765,83.765,83.744,83.752,12800000.0
2008-01-31 20:07:00,83.743,83.743,83.724,83.733,8000000.0
2008-01-31 20:08:00,83.734,83.734,83.711,83.723,12800000.0
2008-01-31 20:09:00,83.723,83.729,83.718,83.723,16000000.0
2008-01-31 20:10:00,83.73,83.807,83.73,83.807,17600000.0
2008-01-31 20:11:00,83.814,83.827,83.814,83.826,14400000.0
2008-01-31 20:12:00,83.806,83.806,83.794,83.795,14400000.0
2008-01-31 20:13:00,83.813,83.813,83.784,83.784,11200000.0
2008-01-31 20:14:00,83.772,83.772,83.759,83.762,11200000.0
2008-01-31 20:15:00,83.759,83.759,83.741,83.741,11200000.0
2008-01-31 20:16:00,83.736,83.747,83.736,83.738,12800000.0
2008-01-31 20:17:00,83.73,83.754,83.73,83.754,12800000.0
2008-01-31 20:18:00,83.771,83.774,83.764,83.768,12800000.0
2008-01-31 20:19:00,83.768,83.775,83.768,83.775,11200000.0
2008-01-31 20:20:00,83.762,83.762,83.74,83.74,11600000.0
2008-01-31 20:21:00,83.756,83.767,83.756,83.759,12800000.0
2008-01-31 20:22:00,83.737,83.737,83.732,83.734,11200000.0
2008-01-31 20:23:00,83.72,83.732,83.701,83.701,11200000.0
2008-01-31 20:24:00,83.725,83.726,83.692,83.692,16000000.0
2008-01-31 20:25:00,83.673,83.691,83.673,83.691,12200000.0
2008-01-31 20:26:00,83.692,83.762,83.692,83.762,11200000.0
2008-01-31 20:27:00,83.752,83.752,83.733,83.745,9600000.0
2008-01-31 20:28:00,83.738,83.745,83.738,83.738,17600000.0
2008-01-31 20:29:00,83.735,83.737,83.73,83.735,11200000.0
2008-01-31 20:30:00,83.731,83.738,83.723,83.733,13800000.0
2008-01-31 20:31:00,83.743,83.777,83.743,83.775,14400000.0
2008-01-31 20:32:00,83.769,83.769,83.75,83.759,16400000.0
2008-01-31 20:33:00,83.765,83.77,83.755,83.759,16000000.0
2008-01-31 20:34:00,83.77,83.77,83.743,83.754,16000000.0
2008-01-31 20:35:00,83.754,83.8,83.754,83.796,9600000.0
2008-01-31 20:36:00,83.808,83.808,83.77,83.77,11200000.0
2008-01-31 20:37:00,83.781,83.788,83.764,83.784,17600000.0
2008-01-31 20:38:00,83.82,83.862,83.82,83.862,12800000.0
2008-01-31 20:39:00,83.863,83.863,83.832,83.845,16000000.0
2008-01-31 20:40:00,83.844,83.847,83.837,83.847,12800000.0
2008-01-31 20:41:00,83.843,83.843,83.832,83.837,14400000.0
2008-01-31 20:42:00,83.862,83.865,83.846,83.849,12800000.0
2008-01-31 20:43:00,83.864,83.893,83.864,83.888,16400000.0
2008-01-31 20:44:00,83.912,83.912,83.899,83.899,11200000.0
2008-01-31 20:45:00,83.89,83.89,83.865,83.865,11200000.0
2008-01-31 20:46:00,83.881,83.885,83.86,83.86,12800000.0
2008-01-31 20:47:00,83.852,83.855,83.79,83.852,11200000.0
2008-01-31 20:48:00,83.849,83.849,83.836,83.841,12200000.0
2008-01-31 20:49:00,83.843,83.855,83.843,83.855,4800000.0
2008-01-31 20:50:00,83.879,83.879,83.866,83.876,12800000.0
2008-01-31 20:51:00,83.874,83.884,83.865,83.884,11200000.0
2008-01-31 20:52:00,83.901,83.906,83.901,83.901,11200000.0
2008-01-31 20:53:00,83.917,83.924,83.904,83.904,12800000.0
2008-01-31 20:54:00,83.896,83.896,83.886,83.894,11200000.0
2008-01-31 20:55:00,83.885,83.885,83.846,83.846,12800000.0
2008-01-31 20:56:00,83.832,83.865,83.832,83.865,12800000.0
2008-01-31 20:57:00,83.848,83.854,83.84,83.845,11200000.0
2008-01-31 20:58:00,83.862,83.862,83.85,83.854,17600000.0
2008-01-31 20:59:00,83.857,83.858,83.844,83.844,8000000.0
2008-01-31 21:00:00,83.852,83.859,83.838,83.854,12800000.0
2008-01-31 21:01:00,83.875,83.886,83.875,83.886,11200000.0
2008-01-31 21:02:00,83.864,83.871,83.856,83.871,11200000.0
2008-01-31 21:03:00,83.87,83.888,83.867,83.881,12800000.0
2008-01-31 21:04:00,83.872,83.88,83.872,83.874,10600000.0
2008-01-31 21:05:00,83.86,83.86,83.841,83.841,14400000.0
2008-01-31 21:06:00,83.852,83.854,83.829,83.829,17600000.0
2008-01-31 21:07:00,83.822,83.828,83.82,83.821,12800000.0
2008-01-31 21:08:00,83.812,83.825,83.805,83.825,12800000.0
2008-01-31 21:09:00,83.831,83.839,83.83,83.83,12800000.0
2008-01-31 21:10:00,83.84,83.856,83.833,83.85,12800000.0
2008-01-31 21:11:00,83.843,83.852,83.843,83.851,12800000.0
2008-01-31 21:12:00,83.852,83.86,83.851,83.86,12800000.0
2008-01-31 21:13:00,83.867,83.871,83.861,83.871,12200000.0
2008-01-31 21:14:00,83.879,83.891,83.877,83.891,17600000.0
2008-01-31 21:15:00,83.884,83.888,83.86,83.868,17600000.0
2008-01-31 21:16:00,83.883,83.883,83.87,83.877,12800000.0
2008-01-31 21:17:00,83.896,83.922,83.896,83.921,12800000.0
2008-01-31 21:18:00,83.925,83.93,83.918,83.918,12800000.0
2008-01-31 21:19:00,83.924,83.968,83.924,83.968,12800000.0
2008-01-31 21:20:00,83.967,83.968,83.926,83.926,13200000.0
2008-01-31 21:21:00,83.926,83.927,83.918,83.922,8000000.0
2008-01-31 21:22:00,83.926,83.955,83.926,83.949,12800000.0
2008-01-31 21:23:00,83.949,83.951,83.925,83.929,14400000.0
2008-01-31 21:24:00,83.912,83.914,83.901,83.91,12800000.0
2008-01-31 21:25:00,83.903,83.908,83.889,83.894,11200000.0
2008-01-31 21:26:00,83.885,83.889,83.87,83.874,17600000.0
2008-01-31 21:27:00,83.858,83.858,83.847,83.857,11200000.0
2008-01-31 21:28:00,83.848,83.848,83.829,83.829,12800000.0
2008-01-31 21:29:00,83.828,83.854,83.828,83.854,12800000.0
2008-01-31 21:30:00,83.879,83.914,83.879,83.914,11200000.0
2008-01-31 21:31:00,83.901,83.905,83.881,83.889,11600000.0
2008-01-31 21:32:00,83.887,83.887,83.865,83.865,11200000.0
2008-01-31 21:33:00,83.87,83.875,83.827,83.827,11200000.0
2008-01-31 21:34:00,83.841,83.857,83.841,83.857,11200000.0
2008-01-31 21:35:00,83.875,83.883,83.867,83.876,11200000.0
2008-01-31 21:36:00,83.875,83.875,83.854,83.855,17000000.0
2008-01-31 21:37:00,83.826,83.826,83.791,83.798,12800000.0
2008-01-31 21:38:00,83.809,83.809,83.789,83.796,12800000.0
2008-01-31 21:39:00,83.785,83.801,83.784,83.798,16000000.0
2008-01-31 21:40:00,83.777,83.777,83.753,83.765,16000000.0
2008-01-31 21:41:00,83.755,83.755,83.74,83.74,3200000.0
2008-01-31 21:42:00,83.711,83.725,83.702,83.702,14400000.0
2008-01-31 21:43:00,83.709,83.722,83.709,83.722,17600000.0
2008-01-31 21:44:00,83.716,83.733,83.713,83.719,17600000.0
2008-01-31 21:45:00,83.743,83.752,83.74,83.74,14400000.0
2008-01-31 21:46:00,83.747,83.768,83.726,83.768,12800000.0
2008-01-31 21:47:00,83.769,83.769,83.761,83.768,8000000.0
2008-01-31 21:48:00,83.769,83.769,83.753,83.754,17600000.0
2008-01-31 21:49:00,83.759,83.767,83.753,83.753,14400000.0
2008-01-31 21:50:00,83.759,83.78,83.759,83.78,11200000.0
2008-01-31 21:51:00,83.781,83.79,83.701,83.786,12800000.0
2008-01-31 21:52:00,83.777,83.777,83.762,83.764,11600000.0
2008-01-31 21:53:00,83.771,83.791,83.771,83.787,17600000.0
2008-01-31 21:54:00,83.792,83.798,83.785,83.796,14400000.0
2008-01-31 21:55:00,83.804,83.823,83.804,83.822,8000000.0
2008-01-31 21:56:00,83.833,83.836,83.821,83.823,12800000.0
2008-01-31 21:57:00,83.813,83.853,83.813,83.853,8000000.0
2008-01-31 21:58:00,83.871,83.888,83.866,83.888,11200000.0
2008-01-31 21:59:00,83.891,83.911,83.888,83.911,8000000.0
2008-01-31 22:00:00,83.887,83.909,83.87,83.909,12800000.0
2008-01-31 22:01:00,83.925,83.933,83.844,83.933,11200000.0
2008-01-31 22:02:00,83.935,83.962,83.935,83.962,12800000.0
2008-01-31 22:03:00,83.967,83.975,83.955,83.957,9600000.0
2008-01-31 22:04:00,83.972,83.972,83.879,83.879,11200000.0
2008-01-31 22:05:00,83.935,83.938,83.918,83.918,11200000.0
2008-01-31 22:06:00,83.938,83.956,83.938,83.947,17600000.0
2008-01-31 22:07:00,83.946,83.946,83.918,83.93,12800000.0
2008-01-31 22:08:00,83.969,83.99,83.969,83.99,11200000.0
2008-01-31 22:09:00,83.965,83.976,83.965,83.97,11200000.0
2008-01-31 22:10:00,83.976,83.981,83.972,83.974,17600000.0
2008-01-31 22:11:00,83.987,83.988,83.983,83.985,8000000.0
2008-01-31 22:12:00,83.99,83.992,83.967,83.977,11200000.0
2008-01-31 22:13:00,83.97,83.98,83.964,83.98,12800000.0
2008-01-31 22:14:00,83.976,83.995,83.976,83.995,16000000.0
2008-01-31 22:15:00,84.003,84.014,83.994,83.994,16000000.0
2008-01-31 22:16:00,83.997,84.003,83.995,83.997,12800000.0
2008-01-31 22:17:00,83.994,84.004,83.972,83.972,11200000.0
2008-01-31 22:18:00,83.97,83.994,83.97,83.989,12800000.0
2008-01-31 22:19:00,83.971,83.971,83.963,83.965,14400000.0
2008-01-31 22:20:00,83.961,83.961,83.952,83.959,11200000.0
2008-01-31 22:21:00,83.982,83.987,83.981,83.987,9600000.0
2008-01-31 22:22:00,83.988,84.007,83.988,84.007,11200000.0
2008-01-31 22:23:00,84.016,84.023,84.014,84.016,12800000.0
2008-01-31 22:24:00,84.0,84.028,84.0,84.019,12800000.0
2008-01-31 22:25:00,84.015,84.015,84.001,84.003,9600000.0
2008-01-31 22:26:00,84.008,84.021,84.008,84.019,11200000.0
2008-01-31 22:27:00,84.008,84.008,83.997,84.001,12800000.0
2008-01-31 22:28:00,84.003,84.003,83.974,83.974,17600000.0
2008-01-31 22:29:00,83.976,84.006,83.976,83.988,12200000.0
2008-01-31 22:30:00,84.01,84.037,84.01,84.033,12800000.0
2008-01-31 22:31:00,84.024,84.024,83.989,83.989,11200000.0
2008-01-31 22:32:00,84.0,84.005,83.994,83.994,12800000.0
2008-01-31 22:33:00,84.001,84.007,83.999,83.999,12800000.0
2008-01-31 22:34:00,84.013,84.023,84.003,84.02,12800000.0
2008-01-31 22:35:00,84.002,84.014,84.002,84.014,12800000.0
2008-01-31 22:36:00,84.001,84.016,84.001,84.01,12800000.0
2008-01-31 22:37:00,84.003,84.015,83.992,84.015,13200000.0
2008-01-31 22:38:00,84.016,84.043,84.014,84.043,17600000.0
2008-01-31 22:39:00,84.053,84.053,84.039,84.045,12800000.0
2008-01-31 22:40:00,84.053,84.076,84.053,84.072,16000000.0
2008-01-31 22:41:00,84.08,84.08,84.065,84.065,12800000.0
2008-01-31 22:42:00,84.064,84.073,84.064,84.068,10600000.0
2008-01-31 22:43:00,84.075,84.078,84.058,84.064,8000000.0
2008-01-31 22:44:00,84.061,84.079,84.056,84.079,14800000.0
2008-01-31 22:45:00,84.085,84.085,84.064,84.064,14400000.0
2008-01-31 22:46:00,84.067,84.077,84.067,84.073,12800000.0
2008-01-31 22:47:00,84.086,84.09,84.08,84.08,12800000.0
2008-01-31 22:48:00,84.073,84.081,84.06,84.06,12800000.0
2008-01-31 22:49:00,84.07,84.071,84.063,84.066,11200000.0
2008-01-31 22:50:00,84.045,84.051,84.044,84.045,17600000.0
2008-01-31 22:51:00,84.056,84.062,84.05,84.062,8000000.0
2008-01-31 22:52:00,84.058,84.061,84.028,84.043,14400000.0
2008-01-31 22:53:00,84.015,84.015,83.942,83.942,11200000.0
2008-01-31 22:54:00,83.826,83.826,83.704,83.725,11200000.0
2008-01-31 22:55:00,83.76,83.91,83.76,83.91,12800000.0
2008-01-31 22:56:00,83.908,83.908,83.831,83.831,12800000.0
2008-01-31 22:57:00,83.775,83.79,83.775,83.79,11200000.0
2008-01-31 22:58:00,83.788,83.803,83.775,83.803,14400000.0
2008-01-31 22:59:00,83.822,83.827,83.814,83.824,11200000.0
2008-01-31 23:00:00,83.811,83.819,83.8,83.819,12800000.0
2008-01-31 23:01:00,83.806,83.806,83.776,83.776,12800000.0
2008-01-31 23:02:00,83.759,83.759,83.744,83.751,12800000.0
2008-01-31 23:03:00,83.778,83.784,83.761,83.763,12800000.0
2008-01-31 23:04:00,83.774,83.797,83.765,83.797,11200000.0
2008-01-31 23:05:00,83.793,83.82,83.776,83.82,11200000.0
2008-01-31 23:06:00,83.836,83.861,83.836,83.856,17600000.0
2008-01-31 23:07:00,83.888,83.889,83.867,83.872,11200000.0
2008-01-31 23:08:00,83.884,83.894,83.884,83.894,11200000.0
2008-01-31 23:09:00,83.884,83.884,83.867,83.871,9600000.0
2008-01-31 23:10:00,83.857,83.858,83.83,83.83,10600000.0
2008-01-31 23:11:00,83.858,83.863,83.85,83.86,12200000.0
2008-01-31 23:12:00,83.849,83.867,83.849,83.863,14800000.0
2008-01-31 23:13:00,83.829,83.829,83.768,83.77,14400000.0
2008-01-31 23:14:00,83.785,83.796,83.785,83.791,17600000.0
2008-01-31 23:15:00,83.789,83.802,83.789,83.802,12800000.0
2008-01-31 23:16:00,83.797,83.808,83.793,83.808,12800000.0
2008-01-31 23:17:00,83.803,83.803,83.775,83.775,17600000.0
2008-01-31 23:18:00,83.769,83.789,83.769,83.789,11200000.0
2008-01-31 23:19:00,83.788,83.793,83.766,83.766,12800000.0
2008-01-31 23:20:00,83.776,83.776,83.747,83.747,12800000.0
2008-01-31 23:21:00,83.741,83.751,83.729,83.729,12800000.0
2008-01-31 23:22:00,83.741,83.783,83.741,83.783,12800000.0
2008-01-31 23:23:00,83.79,83.795,83.785,83.787,12800000.0
2008-01-31 23:24:00,83.775,83.78,83.767,83.78,12800000.0
2008-01-31 23:25:00,83.791,83.796,83.698,83.796,11600000.0
2008-01-31 23:26:00,83.789,83.802,83.784,83.801,16400000.0
2008-01-31 23:27:00,83.816,83.851,83.815,83.849,16000000.0
2008-01-31 23:28:00,83.877,83.924,83.877,83.924,12800000.0
2008-01-31 23:29:00,83.961,83.978,83.961,83.972,11200000.0
2008-01-31 23:30:00,83.952,83.952,83.93,83.93,12200000.0
2008-01-31 23:31:00,83.94,83.948,83.937,83.937,11200000.0
2008-01-31 23:32:00,83.934,83.937,83.916,83.921,17600000.0
2008-01-31 23:33:00,83.928,83.947,83.928,83.947,14400000.0
2008-01-31 23:34:00,83.96,83.976,83.96,83.976,13800000.0
2008-01-31 23:35:00,83.984,83.993,83.974,83.993,12800000.0
2008-01-31 23:36:00,83.975,83.979,83.953,83.959,12800000.0
2008-01-31 23:37:00,83.943,83.951,83.935,83.938,16000000.0
2008-01-31 23:38:00,83.911,83.914,83.908,83.913,11200000.0
2008-01-31 23:39:00,83.912,83.912,83.821,83.911,11200000.0
2008-01-31 23:40:00,83.915,83.921,83.897,83.92,12800000.0
2008-01-31 23:41:00,83.932,83.932,83.924,83.93,12800000.0
2008-01-31 23:42:00,83.914,83.914,83.883,83.907,14400000.0
2008-01-31 23:43:00,83.907,83.907,83.872,83.872,11200000.0
2008-01-31 23:44:00,83.859,83.863,83.858,83.86,12800000.0
2008-01-31 23:45:00,83.848,83.861,83.848,83.852,16000000.0
2008-01-31 23:46:00,83.857,83.862,83.855,83.862,11200000.0
2008-01-31 23:47:00,83.848,83.848,83.831,83.831,12200000.0
2008-01-31 23:48:00,83.818,83.827,83.818,83.823,12800000.0
2008-01-31 23:49:00,83.817,83.824,83.804,83.804,11200000.0
2008-01-31 23:50:00,83.812,83.823,83.802,83.802,11200000.0
2008-01-31 23:51:00,83.696,83.799,83.696,83.799,11200000.0
2008-01-31 23:52:00,83.781,83.798,83.781,83.792,14400000.0
2008-01-31 23:53:00,83.795,83.798,83.788,83.796,14800000.0
2008-01-31 23:54:00,83.781,83.787,83.778,83.784,11200000.0
2008-01-31 23:55:00,83.793,83.802,83.788,83.788,12800000.0
2008-01-31 23:56:00,83.789,83.793,83.784,83.793,12800000.0
2008-01-31 23:57:00,83.804,83.812,83.79,83.812,12800000.0
2008-01-31 23:58:00,83.816,83.816,83.799,83.811,11200000.0
2008-01-31 23:59:00,83.804,83.81,83.783,83.789,14400000.0
2008-02-01 00:00:00,83.781,83.781,83.752,83.767,12800000.0
2008-02-01 00:01:00,83.763,83.763,83.752,83.759,11200000.0
2008-02-01 00:02:00,83.746,83.759,83.743,83.759,12800000.0
2008-02-01 00:03:00,83.761,83.761,83.746,83.759,11200000.0
2008-02-01 00:04:00,83.761,83.77,83.746,83.746,14400000.0
2008-02-01 00:05:00,83.721,83.779,83.721,83.779,12800000.0
2008-02-01 00:06:00,83.794,83.794,83.773,83.773,11200000.0
2008-02-01 00:07:00,83.784,83.784,83.759,83.763,12800000.0
2008-02-01 00:08:00,83.782,83.782,83.772,83.772,12200000.0
2008-02-01 00:09:00,83.768,83.772,83.762,83.771,12800000.0
2008-02-01 00:10:00,83.768,83.768,83.757,83.761,12200000.0
2008-02-01 00:11:00,83.759,83.765,83.759,83.76,11600000.0
2008-02-01 00:12:00,83.762,83.778,83.762,83.778,11200000.0
2008-02-01 00:13:00,83.783,83.792,83.783,83.79,17600000.0
2008-02-01 00:14:00,83.793,83.794,83.783,83.785,11200000.0
2008-02-01 00:15:00,83.78,83.79,83.78,83.789,8000000.0
2008-02-01 00:16:00,83.774,83.774,83.736,83.736,11200000.0
2008-02-01 00:17:00,83.72,83.731,83.72,83.721,12800000.0
2008-02-01 00:18:00,83.728,83.73,83.722,83.722,11200000.0
2008-02-01 00:19:00,83.707,83.719,83.707,83.719,11200000.0
2008-02-01 00:20:00,83.72,83.728,83.663,83.723,14400000.0
2008-02-01 00:21:00,83.722,83.724,83.716,83.722,11200000.0
2008-02-01 00:22:00,83.723,83.736,83.723,83.731,17600000.0
2008-02-01 00:23:00,83.725,83.729,83.704,83.704,12200000.0
2008-02-01 00:24:00,83.67,83.67,83.656,83.67,17600000.0
2008-02-01 00:25:00,83.685,83.685,83.669,83.685,11200000.0
2008-02-01 00:26:00,83.684,83.684,83.678,83.683,11200000.0
2008-02-01 00:27:00,83.679,83.685,83.679,83.685,12800000.0
2008-02-01 00:28:00,83.676,83.682,83.676,83.677,12800000.0
2008-02-01 00:29:00,83.682,83.682,83.669,83.679,14400000.0
2008-02-01 00:30:00,83.687,83.71,83.687,83.704,12800000.0
2008-02-01 00:31:00,83.691,83.696,83.673,83.696,14400000.0
2008-02-01 00:32:00,83.702,83.703,83.692,83.692,14800000.0
2008-02-01 00:33:00,83.691,83.696,83.664,83.696,11200000.0
2008-02-01 00:34:00,83.691,83.699,83.69,83.691,17600000.0
2008-02-01 00:35:00,83.686,83.699,83.686,83.699,11200000.0
2008-02-01 00:36:00,83.699,83.699,83.69,83.69,12800000.0
2008-02-01 00:37:00,83.706,83.706,83.693,83.694,11200000.0
2008-02-01 00:38:00,83.703,83.714,83.699,83.714,14400000.0
2008-02-01 00:39:00,83.712,83.712,83.707,83.708,11200000.0
2008-02-01 00:40:00,83.709,83.716,83.707,83.711,12800000.0
2008-02-01 00:41:00,83.696,83.712,83.696,83.703,11200000.0
2008-02-01 00:42:00,83.702,83.703,83.681,83.7,11200000.0
2008-02-01 00:43:00,83.707,83.718,83.679,83.679,12800000.0
2008-02-01 00:44:00,83.665,83.685,83.665,83.669,17600000.0
2008-02-01 00:45:00,83.664,83.695,83.664,83.695,16000000.0
2008-02-01 00:46:00,83.672,83.682,83.668,83.682,16000000.0
2008-02-01 00:47:00,83.694,83.709,83.694,83.703,11200000.0
2008-02-01 00:48:00,83.701,83.704,83.692,83.692,11200000.0
2008-02-01 00:49:00,83.693,83.694,83.688,83.688,8000000.0
2008-02-01 00:50:00,83.684,83.691,83.684,83.691,11200000.0
2008-02-01 00:51:00,83.689,83.689,83.672,83.672,11200000.0
2008-02-01 00:52:00,83.683,83.707,83.683,83.705,14800000.0
2008-02-01 00:53:00,83.714,83.714,83.698,83.701,16000000.0
2008-02-01 00:54:00,83.701,83.701,83.68,83.687,16000000.0
2008-02-01 00:55:00,83.682,83.682,83.664,83.667,11200000.0
2008-02-01 00:56:00,83.679,83.679,83.662,83.663,14400000.0
2008-02-01 00:57:00,83.668,83.67,83.656,83.656,17600000.0
2008-02-01 00:58:00,83.66,83.686,83.66,83.686,11200000.0
2008-02-01 00:59:00,83.674,83.674,83.667,83.668,12800000.0
2008-02-01 01:00:00,83.679,83.683,83.671,83.672,9600000.0
2008-02-01 01:01:00,83.663,83.67,83.654,83.665,17600000.0
2008-02-01 01:02:00,83.671,83.671,83.656,83.666,11600000.0
2008-02-01 01:03:00,83.653,83.673,83.653,83.66,11200000.0
2008-02-01 01:04:00,83.662,83.666,83.657,83.666,11200000.0
2008-02-01 01:05:00,83.667,83.691,83.667,83.691,12800000.0
2008-02-01 01:06:00,83.689,83.694,83.674,83.677,11200000.0
2008-02-01 01:07:00,83.687,83.69,83.681,83.681,11200000.0
2008-02-01 01:08:00,83.698,83.711,83.694,83.703,11200000.0
2008-02-01 01:09:00,83.708,83.716,83.698,83.713,12800000.0
2008-02-01 01:10:00,83.722,83.742,83.714,83.714,18000000.0
2008-02-01 01:11:00,83.621,83.718,83.621,83.718,11200000.0
2008-02-01 01:12:00,83.756,83.756,83.744,83.749,12800000.0
2008-02-01 01:13:00,83.767,83.776,83.764,83.776,11200000.0
2008-02-01 01:14:00,83.78,83.781,83.77,83.77,11200000.0
2008-02-01 01:15:00,83.765,83.783,83.765,83.781,11200000.0
2008-02-01 01:16:00,83.767,83.779,83.767,83.778,11200000.0
2008-02-01 01:17:00,83.781,83.781,83.756,83.758,11200000.0
2008-02-01 01:18:00,83.75,83.75,83.737,83.74,11200000.0
2008-02-01 01:19:00,83.742,83.755,83.735,83.735,16000000.0
2008-02-01 01:20:00,83.721,83.747,83.721,83.747,16000000.0
2008-02-01 01:21:00,83.785,83.785,83.765,83.765,11200000.0
2008-02-01 01:22:00,83.752,83.769,83.746,83.769,12800000.0
2008-02-01 01:23:00,83.784,83.787,83.776,83.785,12800000.0
2008-02-01 01:24:00,83.795,83.819,83.795,83.814,12800000.0
2008-02-01 01:25:00,83.82,83.827,83.812,83.818,14400000.0
2008-02-01 01:26:00,83.807,83.809,83.798,83.808,11200000.0
2008-02-01 01:27:00,83.797,83.812,83.773,83.773,11200000.0
2008-02-01 01:28:00,83.774,83.833,83.774,83.833,17600000.0
2008-02-01 01:29:00,83.863,83.896,83.863,83.896,12800000.0
2008-02-01 01:30:00,83.909,83.909,83.889,83.895,11200000.0
2008-02-01 01:31:00,83.881,83.881,83.855,83.857,13200000.0
2008-02-01 01:32:00,83.838,83.857,83.838,83.857,11200000.0
2008-02-01 01:33:00,83.835,83.855,83.835,83.855,12800000.0
2008-02-01 01:34:00,83.844,83.857,83.844,83.845,18000000.0
2008-02-01 01:35:00,83.842,83.842,83.804,83.809,11200000.0
2008-02-01 01:36:00,83.819,83.825,83.801,83.824,12800000.0
2008-02-01 01:37:00,83.827,83.828,83.813,83.813,14800000.0
2008-02-01 01:38:00,83.794,83.814,83.784,83.814,17600000.0
2008-02-01 01:39:00,83.801,83.801,83.691,83.755,12800000.0
2008-02-01 01:40:00,83.771,83.771,83.752,83.763,12800000.0
2008-02-01 01:41:00,83.788,83.799,83.786,83.789,12800000.0
2008-02-01 01:42:00,83.79,83.79,83.769,83.778,11200000.0
2008-02-01 01:43:00,83.781,83.787,83.748,83.748,11200000.0
2008-02-01 01:44:00,83.751,83.76,83.746,83.758,11200000.0
2008-02-01 01:45:00,83.755,83.755,83.733,83.733,11200000.0
2008-02-01 01:46:00,83.739,83.752,83.739,83.744,11200000.0
2008-02-01 01:47:00,83.762,83.765,83.75,83.76,17600000.0
2008-02-01 01:48:00,83.769,83.769,83.744,83.749,12800000.0
2008-02-01 01:49:00,83.753,83.754,83.741,83.741,11600000.0
2008-02-01 01:50:00,83.737,83.737,83.707,83.707,16000000.0
2008-02-01 01:51:00,83.671,83.671,83.639,83.647,17600000.0
2008-02-01 01:52:00,83.609,83.614,83.591,83.594,12200000.0
2008-02-01 01:53:00,83.604,83.624,83.583,83.624,14400000.0
2008-02-01 01:54:00,83.632,83.636,83.623,83.636,12800000.0
2008-02-01 01:55:00,83.635,83.635,83.626,83.626,11200000.0
2008-02-01 01:56:00,83.619,83.621,83.611,83.612,16000000.0
2008-02-01 01:57:00,83.616,83.619,83.605,83.605,11200000.0
2008-02-01 01:58:00,83.636,83.636,83.61,83.634,17600000.0
2008-02-01 01:59:00,83.638,83.645,83.596,83.596,12800000.0
2008-02-01 02:00:00,83.572,83.595,83.558,83.595,16000000.0
2008-02-01 02:01:00,83.632,83.639,83.625,83.626,11200000.0
2008-02-01 02:02:00,83.616,83.62,83.599,83.62,19200000.0
2008-02-01 02:03:00,83.62,83.62,83.611,83.613,12800000.0
2008-02-01 02:04:00,83.622,83.632,83.622,83.632,14400000.0
2008-02-01 02:05:00,83.639,83.648,83.637,83.646,12800000.0
2008-02-01 02:06:00,83.646,83.646,83.612,83.612,12800000.0
2008-02-01 02:07:00,83.614,83.635,83.608,83.635,20800000.0
2008-02-01 02:08:00,83.651,83.657,83.651,83.651,17600000.0
2008-02-01 02:09:00,83.669,83.672,83.661,83.661,14400000.0
2008-02-01 02:10:00,83.663,83.673,83.643,83.643,12800000.0
2008-02-01 02:11:00,83.663,83.663,83.642,83.65,12800000.0
2008-02-01 02:12:00,83.638,83.65,83.629,83.643,12800000.0
2008-02-01 02:13:00,83.658,83.664,83.642,83.642,16000000.0
2008-02-01 02:14:00,83.648,83.648,83.636,83.641,12800000.0
2008-02-01 02:15:00,83.622,83.622,83.598,83.608,12800000.0
2008-02-01 02:16:00,83.578,83.578,83.552,83.555,17600000.0
2008-02-01 02:17:00,83.558,83.565,83.555,83.555,11200000.0
2008-02-01 02:18:00,83.56,83.582,83.559,83.578,12800000.0
2008-02-01 02:19:00,83.578,83.578,83.563,83.576,11200000.0
2008-02-01 02:20:00,83.585,83.604,83.585,83.604,14400000.0
2008-02-01 02:21:00,83.614,83.65,83.612,83.648,17600000.0
2008-02-01 02:22:00,83.674,83.69,83.674,83.674,12800000.0
2008-02-01 02:23:00,83.656,83.694,83.656,83.694,11200000.0
2008-02-01 02:24:00,83.701,83.704,83.696,83.704,11200000.0
2008-02-01 02:25:00,83.717,83.733,83.717,83.733,23400000.0
2008-02-01 02:26:00,83.729,83.734,83.723,83.727,11200000.0
2008-02-01 02:27:00,83.729,83.731,83.725,83.726,12200000.0
2008-02-01 02:28:00,83.721,83.725,83.712,83.725,11200000.0
2008-02-01 02:29:00,83.71,83.722,83.701,83.722,11200000.0
2008-02-01 02:30:00,83.734,83.738,83.727,83.733,16000000.0
2008-02-01 02:31:00,83.736,83.762,83.736,83.762,13800000.0
2008-02-01 02:32:00,83.753,83.771,83.753,83.768,15400000.0
2008-02-01 02:33:00,83.766,83.787,83.766,83.787,11200000.0
2008-02-01 02:34:00,83.801,83.803,83.783,83.783,11200000.0
2008-02-01 02:35:00,83.768,83.783,83.762,83.774,12800000.0
2008-02-01 02:36:00,83.778,83.783,83.768,83.771,16000000.0
2008-02-01 02:37:00,83.78,83.787,83.78,83.783,12800000.0
2008-02-01 02:38:00,83.781,83.781,83.754,83.754,11200000.0
2008-02-01 02:39:00,83.745,83.759,83.737,83.747,10600000.0
2008-02-01 02:40:00,83.74,83.74,83.723,83.723,11200000.0
2008-02-01 02:41:00,83.729,83.737,83.727,83.736,12800000.0
2008-02-01 02:42:00,83.742,83.75,83.742,83.748,12800000.0
2008-02-01 02:43:00,83.751,83.753,83.749,83.749,24400000.0
2008-02-01 02:44:00,83.74,83.748,83.74,83.748,17600000.0
2008-02-01 02:45:00,83.74,83.758,83.74,83.758,16000000.0
2008-02-01 02:46:00,83.76,83.775,83.753,83.775,17600000.0
2008-02-01 02:47:00,83.778,83.778,83.761,83.769,16000000.0
2008-02-01 02:48:00,83.766,83.768,83.765,83.768,11200000.0
2008-02-01 02:49:00,83.764,83.771,83.754,83.755,15400000.0
2008-02-01 02:50:00,83.738,83.74,83.734,83.734,15400000.0
2008-02-01 02:51:00,83.729,83.755,83.729,83.749,16000000.0
2008-02-01 02:52:00,83.733,83.739,83.723,83.734,11200000.0
2008-02-01 02:53:00,83.731,83.738,83.672,83.714,12800000.0
2008-02-01 02:54:00,83.716,83.748,83.716,83.748,12800000.0
2008-02-01 02:55:00,83.745,83.745,83.729,83.744,12800000.0
2008-02-01 02:56:00,83.728,83.736,83.716,83.736,22400000.0
2008-02-01 02:57:00,83.754,83.754,83.706,83.706,11200000.0
2008-02-01 02:58:00,83.708,83.708,83.699,83.702,17600000.0
2008-02-01 02:59:00,83.683,83.696,83.68,83.684,16000000.0
2008-02-01 03:00:00,83.647,83.647,83.62,83.622,11200000.0
2008-02-01 03:01:00,83.624,83.654,83.624,83.644,12800000.0
2008-02-01 03:02:00,83.643,83.643,83.623,83.623,12800000.0
2008-02-01 03:03:00,83.615,83.637,83.615,83.637,12800000.0
2008-02-01 03:04:00,83.631,83.631,83.604,83.604,28800000.0
2008-02-01 03:05:00,83.605,83.621,83.597,83.621,18000000.0
2008-02-01 03:06:00,83.622,83.623,83.611,83.611,17600000.0
2008-02-01 03:07:00,83.6,83.611,83.6,83.608,11200000.0
2008-02-01 03:08:00,83.593,83.593,83.56,83.56,17600000.0
2008-02-01 03:09:00,83.574,83.585,83.563,83.585,14400000.0
2008-02-01 03:10:00,83.583,83.593,83.583,83.585,16000000.0
2008-02-01 03:11:00,83.598,83.61,83.598,83.6,12800000.0
2008-02-01 03:12:00,83.6,83.634,83.6,83.62,12800000.0
2008-02-01 03:13:00,83.624,83.63,83.611,83.63,14400000.0
2008-02-01 03:14:00,83.64,83.646,83.636,83.641,11200000.0
2008-02-01 03:15:00,83.646,83.647,83.628,83.632,17600000.0
2008-02-01 03:16:00,83.642,83.644,83.639,83.639,11200000.0
2008-02-01 03:17:00,83.663,83.675,83.658,83.658,12800000.0
2008-02-01 03:18:00,83.665,83.671,83.665,83.671,12800000.0
2008-02-01 03:19:00,83.672,83.684,83.672,83.68,16000000.0
2008-02-01 03:20:00,83.686,83.694,83.678,83.678,9600000.0
2008-02-01 03:21:00,83.679,83.683,83.673,83.675,11200000.0
2008-02-01 03:22:00,83.673,83.687,83.669,83.687,12800000.0
2008-02-01 03:23:00,83.694,83.703,83.693,83.696,17600000.0
2008-02-01 03:24:00,83.679,83.683,83.674,83.682,10600000.0
2008-02-01 03:25:00,83.683,83.683,83.655,83.664,19200000.0
2008-02-01 03:26:00,83.668,83.668,83.642,83.65,12800000.0
2008-02-01 03:27:00,83.66,83.66,83.643,83.654,12800000.0
2008-02-01 03:28:00,83.66,83.667,83.652,83.667,11200000.0
2008-02-01 03:29:00,83.647,83.647,83.629,83.633,11200000.0
2008-02-01 03:30:00,83.654,83.667,83.654,83.667,12800000.0
2008-02-01 03:31:00,83.642,83.649,83.637,83.649,32000000.0
2008-02-01 03:32:00,83.661,83.671,83.661,83.668,17600000.0
2008-02-01 03:33:00,83.664,83.669,83.663,83.667,12800000.0
2008-02-01 03:34:00,83.664,83.664,83.647,83.648,12800000.0
2008-02-01 03:35:00,83.644,83.664,83.632,83.664,14400000.0
2008-02-01 03:36:00,83.653,83.665,83.651,83.665,10600000.0
2008-02-01 03:37:00,83.646,83.672,83.646,83.66,17600000.0
2008-02-01 03:38:00,83.676,83.68,83.671,83.68,12800000.0
2008-02-01 03:39:00,83.666,83.666,83.651,83.651,17600000.0
2008-02-01 03:40:00,83.633,83.638,83.633,83.638,12800000.0
2008-02-01 03:41:00,83.648,83.648,83.633,83.633,12800000.0
2008-02-01 03:42:00,83.637,83.674,83.637,83.652,17600000.0
2008-02-01 03:43:00,83.642,83.647,83.637,83.647,14400000.0
2008-02-01 03:44:00,83.645,83.685,83.642,83.685,29200000.0
2008-02-01 03:45:00,83.698,83.704,83.687,83.695,14400000.0
2008-02-01 03:46:00,83.702,83.702,83.67,83.67,12800000.0
2008-02-01 03:47:00,83.651,83.662,83.651,83.662,12800000.0
2008-02-01 03:48:00,83.671,83.682,83.667,83.678,16000000.0
2008-02-01 03:49:00,83.69,83.707,83.685,83.703,12800000.0
2008-02-01 03:50:00,83.703,83.72,83.703,83.72,12200000.0
2008-02-01 03:51:00,83.72,83.736,83.706,83.736,12800000.0
2008-02-01 03:52:00,83.779,83.779,83.755,83.756,12800000.0
2008-02-01 03:53:00,83.751,83.756,83.747,83.747,11200000.0
2008-02-01 03:54:00,83.738,83.742,83.719,83.742,11200000.0
2008-02-01 03:55:00,83.747,83.758,83.737,83.737,11200000.0
2008-02-01 03:56:00,83.737,83.757,83.737,83.747,12800000.0
2008-02-01 03:57:00,83.728,83.737,83.694,83.737,11200000.0
2008-02-01 03:58:00,83.749,83.779,83.749,83.779,12800000.0
2008-02-01 03:59:00,83.775,83.775,83.762,83.763,17600000.0
2008-02-01 04:00:00,83.766,83.786,83.761,83.786,9600000.0
2008-02-01 04:01:00,83.793,83.795,83.779,83.792,10600000.0
2008-02-01 04:02:00,83.793,83.793,83.784,83.787,12800000.0
2008-02-01 04:03:00,83.709,83.813,83.709,83.788,11200000.0
2008-02-01 04:04:00,83.799,83.807,83.798,83.807,9600000.0
2008-02-01 04:05:00,83.814,83.814,83.777,83.8,14400000.0
2008-02-01 04:06:00,83.803,83.804,83.8,83.803,9600000.0
2008-02-01 04:07:00,83.801,83.801,83.776,83.799,12800000.0
2008-02-01 04:08:00,83.796,83.796,83.778,83.781,12800000.0
2008-02-01 04:09:00,83.788,83.79,83.783,83.788,10600000.0
2008-02-01 04:10:00,83.798,83.803,83.793,83.801,16000000.0
2008-02-01 04:11:00,83.793,83.797,83.786,83.786,8000000.0
2008-02-01 04:12:00,83.802,83.811,83.796,83.811,12800000.0
2008-02-01 04:13:00,83.797,83.802,83.79,83.79,17600000.0
2008-02-01 04:14:00,83.795,83.806,83.786,83.806,11200000.0
2008-02-01 04:15:00,83.826,83.843,83.826,83.843,16000000.0
2008-02-01 04:16:00,83.85,83.86,83.847,83.86,14400000.0
2008-02-01 04:17:00,83.843,83.843,83.824,83.824,17600000.0
2008-02-01 04:18:00,83.77,83.806,83.77,83.778,12800000.0
2008-02-01 04:19:00,83.813,83.829,83.805,83.829,35600000.0
2008-02-01 04:20:00,83.848,83.861,83.848,83.861,8000000.0
2008-02-01 04:21:00,83.853,83.855,83.836,83.836,11200000.0
2008-02-01 04:22:00,83.834,83.84,83.829,83.838,13200000.0
2008-02-01 04:23:00,83.839,83.845,83.836,83.845,12800000.0
2008-02-01 04:24:00,83.84,83.843,83.819,83.819,16000000.0
2008-02-01 04:25:00,83.814,83.85,83.799,83.85,16000000.0
2008-02-01 04:26:00,83.839,83.841,83.81,83.81,12800000.0
2008-02-01 04:27:00,83.813,83.824,83.807,83.807,17600000.0
2008-02-01 04:28:00,83.793,83.815,83.787,83.797,12200000.0
2008-02-01 04:29:00,83.81,83.818,83.793,83.793,16000000.0
2008-02-01 04:30:00,83.79,83.798,83.73,83.798,11200000.0
2008-02-01 04:31:00,83.812,83.817,83.809,83.812,12800000.0
2008-02-01 04:32:00,83.814,83.814,83.792,83.793,17600000.0
2008-02-01 04:33:00,83.796,83.805,83.796,83.805,13200000.0
2008-02-01 04:34:00,83.809,83.822,83.809,83.818,14400000.0
2008-02-01 04:35:00,83.818,83.818,83.802,83.802,11200000.0
2008-02-01 04:36:00,83.804,83.811,83.803,83.811,11200000.0
2008-02-01 04:37:00,83.826,83.828,83.819,83.823,12800000.0
2008-02-01 04:38:00,83.808,83.835,83.802,83.802,16000000.0
2008-02-01 04:39:00,83.813,83.835,83.798,83.828,13800000.0
2008-02-01 04:40:00,83.817,83.825,83.811,83.811,12800000.0
2008-02-01 04:41:00,83.825,83.834,83.821,83.821,11200000.0
2008-02-01 04:42:00,83.826,83.835,83.826,83.827,11200000.0
2008-02-01 04:43:00,83.829,83.829,83.812,83.818,17000000.0
2008-02-01 04:44:00,83.818,83.821,83.812,83.819,17600000.0
2008-02-01 04:45:00,83.821,83.821,83.79,83.809,11200000.0
2008-02-01 04:46:00,83.828,83.828,83.817,83.819,12800000.0
2008-02-01 04:47:00,83.834,83.834,83.803,83.803,16000000.0
2008-02-01 04:48:00,83.788,83.799,83.784,83.799,11200000.0
2008-02-01 04:49:00,83.806,83.82,83.804,83.82,12800000.0
2008-02-01 04:50:00,83.819,83.828,83.813,83.828,17600000.0
2008-02-01 04:51:00,83.83,83.83,83.824,83.825,16000000.0
2008-02-01 04:52:00,83.824,83.846,83.819,83.846,12800000.0
2008-02-01 04:53:00,83.852,83.852,83.823,83.823,12800000.0
2008-02-01 04:54:00,83.829,83.836,83.827,83.833,33000000.0
2008-02-01 04:55:00,83.833,83.833,83.819,83.826,10600000.0
2008-02-01 04:56:00,83.838,83.85,83.834,83.848,16000000.0
2008-02-01 04:57:00,83.834,83.838,83.824,83.825,17600000.0
2008-02-01 04:58:00,83.825,83.827,83.815,83.827,14400000.0
2008-02-01 04:59:00,83.828,83.834,83.814,83.834,17600000.0
2008-02-01 05:00:00,83.831,83.84,83.831,83.835,17600000.0
2008-02-01 05:01:00,83.827,83.827,83.816,83.816,14400000.0
2008-02-01 05:02:00,83.821,83.832,83.821,83.826,17600000.0
2008-02-01 05:03:00,83.821,83.84,83.821,83.839,17600000.0
2008-02-01 05:04:00,83.841,83.846,83.837,83.839,12800000.0
2008-02-01 05:05:00,83.846,83.846,83.833,83.842,12800000.0
2008-02-01 05:06:00,83.843,83.843,83.837,83.837,11200000.0
2008-02-01 05:07:00,83.839,83.84,83.829,83.838,11200000.0
2008-02-01 05:08:00,83.843,83.843,83.822,83.822,11200000.0
2008-02-01 05:09:00,83.871,83.888,83.87,83.885,11200000.0
2008-02-01 05:10:00,83.882,83.902,83.882,83.896,12800000.0
2008-02-01 05:11:00,83.905,83.911,83.905,83.909,11200000.0
2008-02-01 05:12:00,83.91,83.954,83.906,83.954,17600000.0
2008-02-01 05:13:00,83.97,83.97,83.947,83.951,11200000.0
2008-02-01 05:14:00,83.943,83.96,83.943,83.948,16000000.0
2008-02-01 05:15:00,83.959,83.966,83.956,83.963,12800000.0
2008-02-01 05:16:00,83.964,83.975,83.952,83.952,16000000.0
2008-02-01 05:17:00,83.945,83.963,83.945,83.958,17600000.0
2008-02-01 05:18:00,83.974,84.005,83.974,84.005,11200000.0
2008-02-01 05:19:00,83.989,83.997,83.977,83.977,17600000.0
2008-02-01 05:20:00,83.963,83.963,83.929,83.929,12800000.0
2008-02-01 05:21:00,83.911,83.916,83.884,83.916,17600000.0
2008-02-01 05:22:00,83.908,83.915,83.895,83.895,25600000.0
2008-02-01 05:23:00,83.909,83.931,83.909,83.917,17600000.0
2008-02-01 05:24:00,83.902,83.902,83.865,83.885,12800000.0
2008-02-01 05:25:00,83.894,83.894,83.869,83.888,12800000.0
2008-02-01 05:26:00,83.895,83.897,83.886,83.889,10600000.0
2008-02-01 05:27:00,83.863,83.912,83.857,83.912,12800000.0
2008-02-01 05:28:00,83.905,83.919,83.905,83.919,11200000.0
2008-02-01 05:29:00,83.927,83.949,83.924,83.924,17600000.0
2008-02-01 05:30:00,83.922,83.929,83.91,83.914,16000000.0
2008-02-01 05:31:00,83.909,83.916,83.867,83.867,11200000.0
2008-02-01 05:32:00,83.864,83.864,83.839,83.839,12800000.0
2008-02-01 05:33:00,83.828,83.829,83.805,83.818,10600000.0
2008-02-01 05:34:00,83.821,83.821,83.791,83.791,16400000.0
2008-02-01 05:35:00,83.79,83.807,83.79,83.805,11200000.0
2008-02-01 05:36:00,83.81,83.818,83.808,83.815,12800000.0
2008-02-01 05:37:00,83.815,83.825,83.815,83.823,12800000.0
2008-02-01 05:38:00,83.82,83.82,83.813,83.82,11200000.0
2008-02-01 05:39:00,83.823,83.823,83.809,83.811,12800000.0
2008-02-01 05:40:00,83.811,83.812,83.802,83.812,11200000.0
2008-02-01 05:41:00,83.811,83.818,83.809,83.809,9600000.0
2008-02-01 05:42:00,83.816,83.82,83.809,83.82,11200000.0
2008-02-01 05:43:00,83.819,83.819,83.81,83.811,12800000.0
2008-02-01 05:44:00,83.804,83.81,83.801,83.807,14400000.0
2008-02-01 05:45:00,83.822,83.845,83.807,83.845,12800000.0
2008-02-01 05:46:00,83.844,83.848,83.822,83.822,13200000.0
2008-02-01 05:47:00,83.829,83.837,83.826,83.837,12800000.0
2008-02-01 05:48:00,83.835,83.835,83.827,83.828,11200000.0
2008-02-01 05:49:00,83.835,83.837,83.831,83.831,12800000.0
2008-02-01 05:50:00,83.826,83.826,83.802,83.811,12800000.0
2008-02-01 05:51:00,83.818,83.834,83.805,83.832,16000000.0
2008-02-01 05:52:00,83.832,83.839,83.832,83.832,16000000.0
2008-02-01 05:53:00,83.841,83.848,83.835,83.835,12800000.0
2008-02-01 05:54:00,83.847,83.862,83.847,83.854,11200000.0
2008-02-01 05:55:00,83.87,83.872,83.861,83.862,16400000.0
2008-02-01 05:56:00,83.852,83.852,83.844,83.844,17600000.0
2008-02-01 05:57:00,83.845,83.851,83.845,83.851,11200000.0
2008-02-01 05:58:00,83.841,83.849,83.835,83.844,11200000.0
2008-02-01 05:59:00,83.853,83.853,83.831,83.831,17600000.0
2008-02-01 06:00:00,83.816,83.831,83.815,83.823,12800000.0
2008-02-01 06:01:00,83.814,83.814,83.803,83.803,8000000.0
2008-02-01 06:02:00,83.807,83.814,83.796,83.796,17600000.0
2008-02-01 06:03:00,83.743,83.747,83.727,83.747,12800000.0
2008-02-01 06:04:00,83.737,83.737,83.699,83.708,12800000.0
2008-02-01 06:05:00,83.704,83.713,83.704,83.71,11200000.0
2008-02-01 06:06:00,83.704,83.704,83.694,83.695,11200000.0
2008-02-01 06:07:00,83.705,83.705,83.7,83.7,10600000.0
2008-02-01 06:08:00,83.696,83.712,83.696,83.7,17600000.0
2008-02-01 06:09:00,83.7,83.702,83.684,83.691,12800000.0
2008-02-01 06:10:00,83.696,83.724,83.696,83.723,11200000.0
2008-02-01 06:11:00,83.735,83.735,83.718,83.72,35200000.0
2008-02-01 06:12:00,83.718,83.718,83.7,83.703,11200000.0
2008-02-01 06:13:00,83.696,83.696,83.683,83.686,13800000.0
2008-02-01 06:14:00,83.698,83.708,83.697,83.708,17000000.0
2008-02-01 06:15:00,83.718,83.735,83.718,83.735,12800000.0
2008-02-01 06:16:00,83.724,83.735,83.716,83.735,14400000.0
2008-02-01 06:17:00,83.734,83.734,83.708,83.723,13800000.0
2008-02-01 06:18:00,83.69,83.707,83.621,83.707,11200000.0
2008-02-01 06:19:00,83.721,83.721,83.706,83.712,10600000.0
2008-02-01 06:20:00,83.72,83.72,83.708,83.711,12800000.0
2008-02-01 06:21:00,83.71,83.71,83.69,83.69,16000000.0
2008-02-01 06:22:00,83.7,83.725,83.7,83.711,16000000.0
2008-02-01 06:23:00,83.698,83.709,83.698,83.707,11200000.0
2008-02-01 06:24:00,83.732,83.746,83.732,83.742,14400000.0
2008-02-01 06:25:00,83.736,83.74,83.717,83.717,17400000.0
2008-02-01 06:26:00,83.707,83.717,83.707,83.717,11200000.0
2008-02-01 06:27:00,83.704,83.705,83.696,83.701,14400000.0
2008-02-01 06:28:00,83.698,83.702,83.692,83.692,16000000.0
2008-02-01 06:29:00,83.688,83.696,83.685,83.685,11600000.0
2008-02-01 06:30:00,83.69,83.696,83.685,83.693,27200000.0
2008-02-01 06:31:00,83.693,83.696,83.665,83.684,11200000.0
2008-02-01 06:32:00,83.684,83.69,83.67,83.67,22800000.0
2008-02-01 06:33:00,83.663,83.668,83.659,83.668,24000000.0
2008-02-01 06:34:00,83.631,83.668,83.614,83.668,17600000.0
2008-02-01 06:35:00,83.669,83.685,83.669,83.685,11200000.0
2008-02-01 06:36:00,83.688,83.688,83.666,83.674,12800000.0
2008-02-01 06:37:00,83.667,83.674,83.66,83.662,12800000.0
2008-02-01 06:38:00,83.649,83.652,83.639,83.652,17600000.0
2008-02-01 06:39:00,83.637,83.646,83.626,83.626,14400000.0
2008-02-01 06:40:00,83.642,83.645,83.631,83.64,11600000.0
2008-02-01 06:41:00,83.639,83.649,83.63,83.647,17600000.0
2008-02-01 06:42:00,83.663,83.683,83.663,83.683,14400000.0
2008-02-01 06:43:00,83.693,83.693,83.679,83.68,19200000.0
2008-02-01 06:44:00,83.679,83.682,83.669,83.669,11200000.0
2008-02-01 06:45:00,83.685,83.694,83.678,83.689,12800000.0
2008-02-01 06:46:00,83.685,83.694,83.685,83.687,15400000.0
2008-02-01 06:47:00,83.689,83.689,83.668,83.668,12800000.0
2008-02-01 06:48:00,83.67,83.704,83.67,83.704,12800000.0
2008-02-01 06:49:00,83.706,83.706,83.68,83.68,12800000.0
2008-02-01 06:50:00,83.71,83.719,83.704,83.707,14400000.0
2008-02-01 06:51:00,83.704,83.706,83.695,83.702,16000000.0
2008-02-01 06:52:00,83.707,83.712,83.695,83.712,14400000.0
2008-02-01 06:53:00,83.699,83.699,83.656,83.656,11200000.0
2008-02-01 06:54:00,83.629,83.651,83.629,83.647,12800000.0
2008-02-01 06:55:00,83.662,83.662,83.64,83.64,16000000.0
2008-02-01 06:56:00,83.642,83.665,83.642,83.664,12800000.0
2008-02-01 06:57:00,83.661,83.668,83.648,83.648,15800000.0
2008-02-01 06:58:00,83.649,83.65,83.64,83.646,11200000.0
2008-02-01 06:59:00,83.656,83.662,83.652,83.662,17600000.0
2008-02-01 07:00:00,83.654,83.654,83.637,83.646,10600000.0
2008-02-01 07:01:00,83.643,83.677,83.643,83.677,16000000.0
2008-02-01 07:02:00,83.674,83.674,83.651,83.671,13200000.0
2008-02-01 07:03:00,83.678,83.678,83.653,83.654,12800000.0
2008-02-01 07:04:00,83.651,83.651,83.634,83.646,11200000.0
2008-02-01 07:05:00,83.647,83.663,83.64,83.64,12800000.0
2008-02-01 07:06:00,83.655,83.662,83.654,83.662,16000000.0
2008-02-01 07:07:00,83.661,83.661,83.639,83.64,11200000.0
2008-02-01 07:08:00,83.638,83.664,83.634,83.664,28800000.0
2008-02-01 07:09:00,83.668,83.668,83.637,83.646,14400000.0
2008-02-01 07:10:00,83.662,83.67,83.658,83.658,11200000.0
2008-02-01 07:11:00,83.636,83.648,83.636,83.648,17600000.0
2008-02-01 07:12:00,83.629,83.656,83.629,83.644,8000000.0
2008-02-01 07:13:00,83.646,83.658,83.645,83.645,14400000.0
2008-02-01 07:14:00,83.643,83.648,83.643,83.645,12800000.0
2008-02-01 07:15:00,83.652,83.66,83.652,83.653,11200000.0
2008-02-01 07:16:00,83.649,83.663,83.649,83.656,14400000.0
2008-02-01 07:17:00,83.643,83.655,83.643,83.655,11200000.0
2008-02-01 07:18:00,83.66,83.675,83.66,83.674,14400000.0
2008-02-01 07:19:00,83.672,83.675,83.665,83.665,11200000.0
2008-02-01 07:20:00,83.688,83.695,83.686,83.692,14400000.0
2008-02-01 07:21:00,83.689,83.69,83.674,83.674,12200000.0
2008-02-01 07:22:00,83.683,83.688,83.681,83.681,8000000.0
2008-02-01 07:23:00,83.677,83.684,83.671,83.683,16000000.0
2008-02-01 07:24:00,83.676,83.693,83.676,83.693,11200000.0
2008-02-01 07:25:00,83.701,83.746,83.701,83.743,11200000.0
2008-02-01 07:26:00,83.728,83.728,83.713,83.713,12800000.0
2008-02-01 07:27:00,83.696,83.718,83.679,83.718,11200000.0
2008-02-01 07:28:00,83.718,83.723,83.715,83.721,8000000.0
2008-02-01 07:29:00,83.72,83.72,83.699,83.712,27200000.0
2008-02-01 07:30:00,83.703,83.703,83.69,83.69,12800000.0
2008-02-01 07:31:00,83.707,83.707,83.694,83.703,11200000.0
2008-02-01 07:32:00,83.703,83.716,83.703,83.711,12800000.0
2008-02-01 07:33:00,83.705,83.717,83.705,83.717,16000000.0
2008-02-01 07:34:00,83.718,83.718,83.705,83.705,11200000.0
2008-02-01 07:35:00,83.709,83.709,83.695,83.706,16400000.0
2008-02-01 07:36:00,83.717,83.718,83.702,83.709,12800000.0
2008-02-01 07:37:00,83.718,83.737,83.718,83.735,14400000.0
2008-02-01 07:38:00,83.741,83.753,83.726,83.753,16000000.0
2008-02-01 07:39:00,83.768,83.773,83.76,83.76,19200000.0
2008-02-01 07:40:00,83.77,83.786,83.77,83.786,11200000.0
2008-02-01 07:41:00,83.807,83.823,83.807,83.807,8400000.0
2008-02-01 07:42:00,83.786,83.791,83.778,83.78,33600000.0
2008-02-01 07:43:00,83.78,83.79,83.779,83.79,28800000.0
2008-02-01 07:44:00,83.796,83.803,83.785,83.785,17600000.0
2008-02-01 07:45:00,83.801,83.801,83.735,83.79,14400000.0
2008-02-01 07:46:00,83.779,83.79,83.774,83.776,27200000.0
2008-02-01 07:47:00,83.771,83.777,83.77,83.775,11200000.0
2008-02-01 07:48:00,83.766,83.773,83.766,83.77,11200000.0
2008-02-01 07:49:00,83.751,83.769,83.745,83.769,16000000.0
2008-02-01 07:50:00,83.769,83.777,83.768,83.776,11200000.0
2008-02-01 07:51:00,83.778,83.807,83.775,83.807,38400000.0
2008-02-01 07:52:00,83.793,83.809,83.793,83.809,17600000.0
2008-02-01 07:53:00,83.824,83.824,83.812,83.812,11200000.0
2008-02-01 07:54:00,83.805,83.809,83.801,83.809,13600000.0
2008-02-01 07:55:00,83.808,83.815,83.807,83.809,29800000.0
2008-02-01 07:56:00,83.823,83.823,83.812,83.814,16000000.0
2008-02-01 07:57:00,83.809,83.809,83.793,83.793,17600000.0
2008-02-01 07:58:00,83.788,83.798,83.786,83.798,11200000.0
2008-02-01 07:59:00,83.797,83.797,83.773,83.782,17600000.0
2008-02-01 08:00:00,83.772,83.772,83.725,83.74,12800000.0
2008-02-01 08:01:00,83.748,83.748,83.743,83.746,11200000.0
2008-02-01 08:02:00,83.763,83.778,83.763,83.778,12800000.0
2008-02-01 08:03:00,83.793,83.815,83.789,83.789,16000000.0
2008-02-01 08:04:00,83.797,83.818,83.797,83.818,11200000.0
2008-02-01 08:05:00,83.805,83.815,83.799,83.799,13200000.0
2008-02-01 08:06:00,83.809,83.816,83.8,83.816,12800000.0
2008-02-01 08:07:00,83.815,83.819,83.8,83.809,16000000.0
2008-02-01 08:08:00,83.828,83.832,83.824,83.828,12800000.0
2008-02-01 08:09:00,83.831,83.831,83.816,83.819,12800000.0
2008-02-01 08:10:00,83.819,83.819,83.809,83.813,29800000.0
2008-02-01 08:11:00,83.813,83.832,83.813,83.832,12800000.0
2008-02-01 08:12:00,83.824,83.826,83.813,83.815,17600000.0
2008-02-01 08:13:00,83.819,83.821,83.817,83.817,14400000.0
2008-02-01 08:14:00,83.825,83.825,83.811,83.811,16000000.0
2008-02-01 08:15:00,83.803,83.817,83.799,83.813,11200000.0
2008-02-01 08:16:00,83.814,83.814,83.794,83.795,19200000.0
2008-02-01 08:17:00,83.787,83.797,83.778,83.796,11200000.0
2008-02-01 08:18:00,83.803,83.815,83.803,83.81,11200000.0
2008-02-01 08:19:00,83.813,83.82,83.795,83.795,11200000.0
2008-02-01 08:20:00,83.796,83.796,83.778,83.778,12800000.0
2008-02-01 08:21:00,83.772,83.772,83.738,83.738,11200000.0
2008-02-01 08:22:00,83.728,83.733,83.723,83.723,11200000.0
2008-02-01 08:23:00,83.721,83.722,83.711,83.715,15400000.0
2008-02-01 08:24:00,83.713,83.713,83.684,83.684,18000000.0
2008-02-01 08:25:00,83.68,83.687,83.668,83.687,12800000.0
2008-02-01 08:26:00,83.694,83.694,83.686,83.688,12800000.0
2008-02-01 08:27:00,83.686,83.702,83.686,83.702,11200000.0
2008-02-01 08:28:00,83.71,83.716,83.705,83.705,12800000.0
2008-02-01 08:29:00,83.704,83.708,83.698,83.708,11200000.0
2008-02-01 08:30:00,83.702,83.706,83.697,83.704,13200000.0
2008-02-01 08:31:00,83.728,83.759,83.728,83.759,12800000.0
2008-02-01 08:32:00,83.768,83.768,83.738,83.739,14400000.0
2008-02-01 08:33:00,83.764,83.784,83.764,83.781,42000000.0
2008-02-01 08:34:00,83.813,83.821,83.803,83.821,11200000.0
2008-02-01 08:35:00,83.827,83.832,83.81,83.814,47400000.0
2008-02-01 08:36:00,83.821,83.827,83.807,83.814,16000000.0
2008-02-01 08:37:00,83.832,83.832,83.815,83.822,13200000.0
2008-02-01 08:38:00,83.808,83.817,83.807,83.817,18000000.0
2008-02-01 08:39:00,83.835,83.866,83.835,83.866,14400000.0
2008-02-01 08:40:00,83.878,83.878,83.865,83.867,11200000.0
2008-02-01 08:41:00,83.858,83.862,83.853,83.859,32000000.0
2008-02-01 08:42:00,83.863,83.865,83.86,83.863,14400000.0
2008-02-01 08:43:00,83.86,83.874,83.851,83.874,12800000.0
2008-02-01 08:44:00,83.871,83.871,83.854,83.858,16000000.0
2008-02-01 08:45:00,83.854,83.862,83.851,83.862,12800000.0
2008-02-01 08:46:00,83.857,83.861,83.854,83.86,12800000.0
2008-02-01 08:47:00,83.849,83.853,83.838,83.853,24000000.0
2008-02-01 08:48:00,83.862,83.891,83.862,83.891,30400000.0
2008-02-01 08:49:00,83.891,83.891,83.872,83.872,17600000.0
2008-02-01 08:50:00,83.868,83.869,83.847,83.847,12800000.0
2008-02-01 08:51:00,83.85,83.865,83.834,83.843,22400000.0
2008-02-01 08:52:00,83.85,83.85,83.837,83.837,34600000.0
2008-02-01 08:53:00,83.839,83.852,83.837,83.844,55800000.0
2008-02-01 08:54:00,83.845,83.86,83.845,83.86,22400000.0
2008-02-01 08:55:00,83.877,83.892,83.876,83.876,17600000.0
2008-02-01 08:56:00,83.869,83.882,83.868,83.882,14800000.0
2008-02-01 08:57:00,83.892,83.902,83.891,83.898,43200000.0
2008-02-01 08:58:00,83.897,83.945,83.897,83.942,19200000.0
2008-02-01 08:59:00,83.951,83.958,83.949,83.949,14400000.0
2008-02-01 09:00:00,83.926,83.938,83.926,83.933,32000000.0
2008-02-01 09:01:00,83.924,83.936,83.924,83.936,32000000.0
2008-02-01 09:02:00,83.942,83.946,83.942,83.946,19200000.0
2008-02-01 09:03:00,83.932,83.933,83.921,83.926,16000000.0
2008-02-01 09:04:00,83.921,83.929,83.909,83.909,21800000.0
2008-02-01 09:05:00,83.901,83.901,83.876,83.898,18000000.0
2008-02-01 09:06:00,83.886,83.886,83.843,83.88,30400000.0
2008-02-01 09:07:00,83.888,83.907,83.886,83.886,19200000.0
2008-02-01 09:08:00,83.894,83.905,83.89,83.903,12800000.0
2008-02-01 09:09:00,83.905,83.905,83.86,83.904,45800000.0
2008-02-01 09:10:00,83.923,83.924,83.917,83.924,24000000.0
2008-02-01 09:11:00,83.907,83.913,83.881,83.881,28800000.0
2008-02-01 09:12:00,83.876,83.897,83.876,83.896,14800000.0
2008-02-01 09:13:00,83.923,83.927,83.913,83.914,12800000.0
2008-02-01 09:14:00,83.892,83.922,83.887,83.922,12800000.0
2008-02-01 09:15:00,83.914,83.92,83.91,83.91,30400000.0
2008-02-01 09:16:00,83.912,83.923,83.912,83.917,49600000.0
2008-02-01 09:17:00,83.902,83.902,83.888,83.888,78600000.0
2008-02-01 09:18:00,83.877,83.877,83.832,83.832,70800000.0
2008-02-01 09:19:00,83.838,83.838,83.823,83.826,65800000.0
2008-02-01 09:20:00,83.819,83.819,83.808,83.817,76200000.0
2008-02-01 09:21:00,83.824,83.831,83.82,83.821,49600000.0
2008-02-01 09:22:00,83.818,83.818,83.791,83.816,36800000.0
2008-02-01 09:23:00,83.825,83.826,83.813,83.816,68800000.0
2008-02-01 09:24:00,83.818,83.829,83.812,83.824,43200000.0
2008-02-01 09:25:00,83.829,83.84,83.816,83.816,19200000.0
2008-02-01 09:26:00,83.807,83.808,83.799,83.799,32000000.0
2008-02-01 09:27:00,83.799,83.813,83.797,83.812,70200000.0
2008-02-01 09:28:00,83.818,83.821,83.811,83.811,11200000.0
2008-02-01 09:29:00,83.825,83.825,83.801,83.804,37200000.0
2008-02-01 09:30:00,83.8,83.805,83.798,83.805,25600000.0
2008-02-01 09:31:00,83.818,83.837,83.818,83.831,12800000.0
2008-02-01 09:32:00,83.842,83.842,83.83,83.834,33000000.0
2008-02-01 09:33:00,83.828,83.828,83.813,83.819,30200000.0
2008-02-01 09:34:00,83.83,83.848,83.815,83.848,33600000.0
2008-02-01 09:35:00,83.845,83.867,83.836,83.852,53200000.0
2008-02-01 09:36:00,83.848,83.851,83.837,83.84,46400000.0
2008-02-01 09:37:00,83.841,83.845,83.837,83.842,33600000.0
2008-02-01 09:38:00,83.825,83.851,83.825,83.851,12800000.0
2008-02-01 09:39:00,83.851,83.853,83.843,83.845,43200000.0
2008-02-01 09:40:00,83.839,83.839,83.81,83.81,46400000.0
2008-02-01 09:41:00,83.826,83.842,83.826,83.842,29800000.0
2008-02-01 09:42:00,83.833,83.833,83.813,83.814,43200000.0
2008-02-01 09:43:00,83.822,83.822,83.779,83.79,56000000.0
2008-02-01 09:44:00,83.799,83.813,83.798,83.813,30400000.0
2008-02-01 09:45:00,83.82,83.839,83.82,83.838,19200000.0
2008-02-01 09:46:00,83.832,83.849,83.832,83.843,27200000.0
2008-02-01 09:47:00,83.852,83.872,83.852,83.872,12800000.0
2008-02-01 09:48:00,83.872,83.885,83.862,83.872,12800000.0
2008-02-01 09:49:00,83.869,83.878,83.86,83.878,16000000.0
2008-02-01 09:50:00,83.873,83.873,83.834,83.834,33600000.0
2008-02-01 09:51:00,83.841,83.849,83.831,83.831,85200000.0
2008-02-01 09:52:00,83.835,83.845,83.834,83.845,10000000.0
2008-02-01 09:53:00,83.836,83.838,83.825,83.827,30400000.0
2008-02-01 09:54:00,83.827,83.834,83.827,83.831,12800000.0
2008-02-01 09:55:00,83.853,83.855,83.848,83.849,33600000.0
2008-02-01 09:56:00,83.863,83.895,83.858,83.895,37200000.0
2008-02-01 09:57:00,83.9,83.931,83.9,83.931,24000000.0
2008-02-01 09:58:00,83.957,83.96,83.952,83.96,32000000.0
2008-02-01 09:59:00,83.958,83.978,83.958,83.978,51200000.0
2008-02-01 10:00:00,83.957,83.957,83.885,83.885,61800000.0
2008-02-01 10:01:00,83.891,83.895,83.881,83.881,17600000.0
2008-02-01 10:02:00,83.887,83.898,83.877,83.898,36800000.0
2008-02-01 10:03:00,83.932,83.941,83.926,83.926,44800000.0
2008-02-01 10:04:00,83.934,83.949,83.933,83.949,40000000.0
2008-02-01 10:05:00,83.963,83.985,83.963,83.985,37800000.0
2008-02-01 10:06:00,83.991,83.998,83.984,83.998,33600000.0
2008-02-01 10:07:00,83.985,83.993,83.961,83.961,43200000.0
2008-02-01 10:08:00,83.947,83.949,83.936,83.947,49000000.0
2008-02-01 10:09:00,83.949,83.949,83.929,83.941,12800000.0
2008-02-01 10:10:00,83.941,83.969,83.936,83.969,46400000.0
2008-02-01 10:11:00,83.978,83.995,83.978,83.995,57600000.0
2008-02-01 10:12:00,83.996,84.003,83.994,83.997,57600000.0
2008-02-01 10:13:00,83.997,84.036,83.997,84.036,41600000.0
2008-02-01 10:14:00,84.057,84.081,84.057,84.081,30400000.0
2008-02-01 10:15:00,84.093,84.106,84.089,84.091,30400000.0
2008-02-01 10:16:00,84.087,84.091,84.065,84.089,17600000.0
2008-02-01 10:17:00,84.094,84.109,84.094,84.106,12800000.0
2008-02-01 10:18:00,84.111,84.142,84.111,84.128,12800000.0
2008-02-01 10:19:00,84.13,84.175,84.13,84.166,74600000.0
2008-02-01 10:20:00,84.163,84.163,84.138,84.153,16000000.0
2008-02-01 10:21:00,84.15,84.161,84.148,84.158,35200000.0
2008-02-01 10:22:00,84.145,84.151,84.141,84.142,16000000.0
2008-02-01 10:23:00,84.13,84.14,84.125,84.125,33600000.0
2008-02-01 10:24:00,84.13,84.169,84.13,84.169,43200000.0
2008-02-01 10:25:00,84.206,84.217,84.206,84.215,64400000.0
2008-02-01 10:26:00,84.216,84.216,84.194,84.194,36800000.0
2008-02-01 10:27:00,84.187,84.191,84.175,84.191,53200000.0
2008-02-01 10:28:00,84.199,84.199,84.152,84.152,88400000.0
2008-02-01 10:29:00,84.146,84.153,84.129,84.129,17600000.0
2008-02-01 10:30:00,84.154,84.177,84.154,84.161,27200000.0
2008-02-01 10:31:00,84.171,84.174,84.163,84.163,32000000.0
2008-02-01 10:32:00,84.17,84.172,84.162,84.171,45800000.0
2008-02-01 10:33:00,84.164,84.172,84.163,84.164,35600000.0
2008-02-01 10:34:00,84.179,84.199,84.179,84.199,17600000.0
2008-02-01 10:35:00,84.191,84.198,84.182,84.186,12800000.0
2008-02-01 10:36:00,84.178,84.18,84.17,84.179,11200000.0
2008-02-01 10:37:00,84.17,84.17,84.149,84.149,19200000.0
2008-02-01 10:38:00,84.142,84.142,84.116,84.116,28800000.0
2008-02-01 10:39:00,84.1,84.106,84.1,84.103,16000000.0
2008-02-01 10:40:00,84.12,84.126,84.115,84.115,23400000.0
2008-02-01 10:41:00,84.104,84.112,84.095,84.112,57000000.0
2008-02-01 10:42:00,84.121,84.121,84.081,84.081,38400000.0
2008-02-01 10:43:00,84.102,84.104,84.092,84.093,17600000.0
2008-02-01 10:44:00,84.095,84.098,84.088,84.098,19200000.0
2008-02-01 10:45:00,84.1,84.104,84.091,84.094,22400000.0
2008-02-01 10:46:00,84.091,84.092,84.081,84.082,28800000.0
2008-02-01 10:47:00,84.081,84.081,84.058,84.066,25600000.0
2008-02-01 10:48:00,84.07,84.076,84.066,84.066,38400000.0
2008-02-01 10:49:00,84.064,84.067,84.061,84.062,25600000.0
2008-02-01 10:50:00,84.058,84.058,84.047,84.054,59200000.0
2008-02-01 10:51:00,84.053,84.069,84.038,84.069,68200000.0
2008-02-01 10:52:00,84.086,84.087,84.077,84.081,35200000.0
2008-02-01 10:53:00,84.079,84.079,84.065,84.075,59000000.0
2008-02-01 10:54:00,84.082,84.086,84.073,84.078,54400000.0
2008-02-01 10:55:00,84.066,84.072,84.059,84.072,41600000.0
2008-02-01 10:56:00,84.08,84.082,84.067,84.074,44800000.0
2008-02-01 10:57:00,84.06,84.081,84.06,84.081,33600000.0
2008-02-01 10:58:00,84.079,84.079,84.061,84.061,40000000.0
2008-02-01 10:59:00,84.056,84.078,84.056,84.076,49600000.0
2008-02-01 11:00:00,84.077,84.081,84.067,84.078,51200000.0
2008-02-01 11:01:00,84.089,84.124,84.089,84.124,12800000.0
2008-02-01 11:02:00,84.125,84.138,84.125,84.136,19600000.0
2008-02-01 11:03:00,84.132,84.137,84.124,84.133,36800000.0
2008-02-01 11:04:00,84.126,84.129,84.096,84.101,27600000.0
2008-02-01 11:05:00,84.09,84.09,84.064,84.073,11200000.0
2008-02-01 11:06:00,84.063,84.064,84.054,84.054,30400000.0
2008-02-01 11:07:00,84.051,84.082,84.051,84.072,46400000.0
2008-02-01 11:08:00,84.085,84.085,84.072,84.076,32000000.0
2008-02-01 11:09:00,84.079,84.089,84.066,84.089,75600000.0
2008-02-01 11:10:00,84.09,84.09,84.082,84.086,36800000.0
2008-02-01 11:11:00,84.095,84.176,84.095,84.176,52600000.0
2008-02-01 11:12:00,84.166,84.166,84.145,84.15,71200000.0
2008-02-01 11:13:00,84.155,84.177,84.155,84.176,12800000.0
2008-02-01 11:14:00,84.182,84.191,84.18,84.184,57000000.0
2008-02-01 11:15:00,84.174,84.174,84.156,84.156,11200000.0
2008-02-01 11:16:00,84.138,84.149,84.138,84.14,17600000.0
2008-02-01 11:17:00,84.128,84.15,84.128,84.147,54800000.0
2008-02-01 11:18:00,84.149,84.151,84.136,84.14,74400000.0
2008-02-01 11:19:00,84.145,84.18,84.145,84.18,56400000.0
2008-02-01 11:20:00,84.205,84.229,84.205,84.221,35200000.0
2008-02-01 11:21:00,84.228,84.254,84.228,84.254,40000000.0
2008-02-01 11:22:00,84.245,84.25,84.243,84.249,41600000.0
2008-02-01 11:23:00,84.238,84.242,84.232,84.235,51200000.0
2008-02-01 11:24:00,84.235,84.248,84.234,84.246,52800000.0
2008-02-01 11:25:00,84.259,84.278,84.259,84.266,35200000.0
2008-02-01 11:26:00,84.27,84.27,84.241,84.241,27200000.0
2008-02-01 11:27:00,84.233,84.237,84.227,84.236,12200000.0
2008-02-01 11:28:00,84.228,84.234,84.226,84.227,41600000.0
2008-02-01 11:29:00,84.234,84.243,84.234,84.243,43200000.0
2008-02-01 11:30:00,84.256,84.26,84.253,84.26,11200000.0
2008-02-01 11:31:00,84.261,84.274,84.26,84.266,27200000.0
2008-02-01 11:32:00,84.263,84.264,84.258,84.262,35200000.0
2008-02-01 11:33:00,84.264,84.272,84.255,84.272,17600000.0
2008-02-01 11:34:00,84.29,84.294,84.285,84.287,33000000.0
2008-02-01 11:35:00,84.256,84.258,84.229,84.229,17600000.0
2008-02-01 11:36:00,84.229,84.247,84.228,84.24,43200000.0
2008-02-01 11:37:00,84.259,84.262,84.246,84.246,41600000.0
2008-02-01 11:38:00,84.246,84.274,84.246,84.274,27200000.0
2008-02-01 11:39:00,84.275,84.275,84.253,84.257,10600000.0
2008-02-01 11:40:00,84.225,84.235,84.221,84.223,22400000.0
2008-02-01 11:41:00,84.231,84.231,84.204,84.204,38400000.0
2008-02-01 11:42:00,84.198,84.212,84.187,84.212,37800000.0
2008-02-01 11:43:00,84.202,84.214,84.202,84.202,17600000.0
2008-02-01 11:44:00,84.22,84.22,84.184,84.184,59600000.0
2008-02-01 11:45:00,84.184,84.188,84.176,84.188,49600000.0
2008-02-01 11:46:00,84.181,84.181,84.119,84.119,11200000.0
2008-02-01 11:47:00,84.107,84.108,84.1,84.103,56000000.0
2008-02-01 11:48:00,84.097,84.1,84.091,84.091,14400000.0
2008-02-01 11:49:00,84.088,84.103,84.084,84.103,41600000.0
2008-02-01 11:50:00,84.107,84.109,84.101,84.108,44800000.0
2008-02-01 11:51:00,84.119,84.129,84.119,84.129,44800000.0
2008-02-01 11:52:00,84.126,84.126,84.102,84.106,32000000.0
2008-02-01 11:53:00,84.11,84.124,84.11,84.113,34600000.0
2008-02-01 11:54:00,84.113,84.113,84.099,84.107,48400000.0
2008-02-01 11:55:00,84.112,84.112,84.098,84.099,43600000.0
2008-02-01 11:56:00,84.11,84.114,84.089,84.114,64000000.0
2008-02-01 11:57:00,84.108,84.11,84.101,84.11,22400000.0
2008-02-01 11:58:00,84.105,84.105,84.089,84.089,41600000.0
2008-02-01 11:59:00,84.073,84.086,84.073,84.085,52000000.0
2008-02-01 12:00:00,84.091,84.097,84.089,84.091,36800000.0
2008-02-01 12:01:00,84.091,84.099,84.077,84.099,19200000.0
2008-02-01 12:02:00,84.107,84.111,84.097,84.108,12800000.0
2008-02-01 12:03:00,84.123,84.131,84.12,84.128,51200000.0
2008-02-01 12:04:00,84.144,84.16,84.144,84.16,24000000.0
2008-02-01 12:05:00,84.179,84.211,84.179,84.205,28800000.0
2008-02-01 12:06:00,84.192,84.215,84.192,84.215,24000000.0
2008-02-01 12:07:00,84.238,84.242,84.21,84.216,21200000.0
2008-02-01 12:08:00,84.218,84.232,84.218,84.225,43200000.0
2008-02-01 12:09:00,84.22,84.22,84.197,84.197,25600000.0
2008-02-01 12:10:00,84.164,84.173,84.156,84.17,11200000.0
2008-02-01 12:11:00,84.178,84.193,84.178,84.193,27600000.0
2008-02-01 12:12:00,84.189,84.189,84.184,84.187,30400000.0
2008-02-01 12:13:00,84.183,84.187,84.177,84.182,14400000.0
2008-02-01 12:14:00,84.158,84.158,84.138,84.145,16000000.0
2008-02-01 12:15:00,84.124,84.129,84.105,84.105,26600000.0
2008-02-01 12:16:00,84.113,84.122,84.1,84.1,27200000.0
2008-02-01 12:17:00,84.101,84.12,84.101,84.12,43200000.0
2008-02-01 12:18:00,84.107,84.107,84.097,84.099,25600000.0
2008-02-01 12:19:00,84.092,84.104,84.089,84.092,35200000.0
2008-02-01 12:20:00,84.09,84.09,84.071,84.071,36800000.0
2008-02-01 12:21:00,84.084,84.096,84.078,84.084,60000000.0
2008-02-01 12:22:00,84.09,84.093,84.083,84.092,30400000.0
2008-02-01 12:23:00,84.101,84.101,84.081,84.083,32000000.0
2008-02-01 12:24:00,84.085,84.085,84.07,84.085,33600000.0
2008-02-01 12:25:00,84.082,84.089,84.081,84.082,21800000.0
2008-02-01 12:26:00,84.077,84.09,84.073,84.085,30400000.0
2008-02-01 12:27:00,84.088,84.088,84.07,84.077,30400000.0
2008-02-01 12:28:00,84.091,84.092,84.086,84.086,61200000.0
2008-02-01 12:29:00,84.013,84.139,84.009,84.027,115200000.0
2008-02-01 12:30:00,84.11,84.11,84.018,84.1,46200000.0
2008-02-01 12:31:00,84.091,84.119,84.091,84.119,70400000.0
2008-02-01 12:32:00,84.125,84.125,84.109,84.109,28800000.0
2008-02-01 12:33:00,84.106,84.113,84.106,84.113,40000000.0
2008-02-01 12:34:00,84.117,84.117,84.099,84.099,27600000.0
2008-02-01 12:35:00,84.102,84.115,84.102,84.111,25600000.0
2008-02-01 12:36:00,84.111,84.119,84.109,84.119,48000000.0
2008-02-01 12:37:00,84.114,84.114,84.097,84.107,14400000.0
2008-02-01 12:38:00,84.124,84.129,84.118,84.129,13800000.0
2008-02-01 12:39:00,84.127,84.127,84.115,84.118,24000000.0
2008-02-01 12:40:00,84.122,84.124,84.113,84.117,15400000.0
2008-02-01 12:41:00,84.122,84.124,84.119,84.119,22400000.0
2008-02-01 12:42:00,84.114,84.124,84.114,84.124,22400000.0
2008-02-01 12:43:00,84.132,84.145,84.124,84.145,36800000.0
2008-02-01 12:44:00,84.144,84.156,84.144,84.146,22400000.0
2008-02-01 12:45:00,84.132,84.134,84.128,84.133,35200000.0
2008-02-01 12:46:00,84.134,84.134,84.128,84.133,44800000.0
2008-02-01 12:47:00,84.131,84.135,84.128,84.133,8000000.0
2008-02-01 12:48:00,84.137,84.142,84.13,84.13,32400000.0
2008-02-01 12:49:00,84.127,84.141,84.127,84.135,38800000.0
2008-02-01 12:50:00,84.136,84.153,84.132,84.153,16000000.0
2008-02-01 12:51:00,84.155,84.17,84.146,84.17,22400000.0
2008-02-01 12:52:00,84.182,84.187,84.178,84.178,25600000.0
2008-02-01 12:53:00,84.148,84.165,84.148,84.154,11200000.0
2008-02-01 12:54:00,84.179,84.179,84.168,84.169,11200000.0
2008-02-01 12:55:00,84.165,84.168,84.157,84.167,24000000.0
2008-02-01 12:56:00,84.165,84.171,84.165,84.167,12800000.0
2008-02-01 12:57:00,84.162,84.168,84.147,84.149,27200000.0
2008-02-01 12:58:00,84.132,84.146,84.132,84.144,13200000.0
2008-02-01 12:59:00,84.138,84.142,84.136,84.14,14400000.0
2008-02-01 13:00:00,84.141,84.146,84.138,84.145,16000000.0
2008-02-01 13:01:00,84.155,84.163,84.143,84.145,17600000.0
2008-02-01 13:02:00,84.129,84.129,84.116,84.12,12800000.0
2008-02-01 13:03:00,84.103,84.115,84.101,84.101,12800000.0
2008-02-01 13:04:00,84.116,84.116,84.103,84.103,16000000.0
2008-02-01 13:05:00,84.092,84.102,84.085,84.102,12800000.0
2008-02-01 13:06:00,84.102,84.11,84.102,84.104,17600000.0
2008-02-01 13:07:00,84.103,84.107,84.099,84.107,12800000.0
2008-02-01 13:08:00,84.106,84.106,84.094,84.094,32000000.0
2008-02-01 13:09:00,84.082,84.086,84.075,84.086,28800000.0
2008-02-01 13:10:00,84.08,84.08,84.035,84.035,32000000.0
2008-02-01 13:11:00,84.049,84.066,84.041,84.066,19200000.0
2008-02-01 13:12:00,84.073,84.073,84.054,84.054,15800000.0
2008-02-01 13:13:00,84.027,84.027,84.01,84.01,11200000.0
2008-02-01 13:14:00,84.019,84.02,84.008,84.011,11200000.0
2008-02-01 13:15:00,84.018,84.044,84.018,84.044,11200000.0
2008-02-01 13:16:00,84.035,84.035,84.016,84.016,25600000.0
2008-02-01 13:17:00,84.026,84.034,84.022,84.032,12800000.0
2008-02-01 13:18:00,84.027,84.038,84.027,84.038,56000000.0
2008-02-01 13:19:00,84.043,84.044,84.024,84.035,14400000.0
2008-02-01 13:20:00,84.039,84.052,84.037,84.052,12800000.0
2008-02-01 13:21:00,84.038,84.072,84.038,84.072,55400000.0
2008-02-01 13:22:00,84.087,84.087,84.078,84.084,11200000.0
2008-02-01 13:23:00,84.082,84.085,84.064,84.085,12800000.0
2008-02-01 13:24:00,84.093,84.105,84.089,84.105,14400000.0
2008-02-01 13:25:00,84.102,84.146,84.102,84.146,33000000.0
2008-02-01 13:26:00,84.158,84.158,84.137,84.137,24000000.0
2008-02-01 13:27:00,84.119,84.119,84.091,84.091,38800000.0
2008-02-01 13:28:00,84.08,84.084,84.073,84.073,20800000.0
2008-02-01 13:29:00,84.077,84.097,84.075,84.097,22400000.0
2008-02-01 13:30:00,84.112,84.136,84.112,84.136,37200000.0
2008-02-01 13:31:00,84.174,84.207,84.174,84.198,11200000.0
2008-02-01 13:32:00,84.224,84.264,84.224,84.263,17600000.0
2008-02-01 13:33:00,84.273,84.297,84.273,84.297,12800000.0
2008-02-01 13:34:00,84.294,84.294,84.272,84.272,12800000.0
2008-02-01 13:35:00,84.297,84.297,84.255,84.283,12800000.0
2008-02-01 13:36:00,84.302,84.302,84.286,84.286,48000000.0
2008-02-01 13:37:00,84.304,84.315,84.304,84.307,24000000.0
2008-02-01 13:38:00,84.307,84.316,84.304,84.316,29200000.0
2008-02-01 13:39:00,84.344,84.344,84.322,84.322,25000000.0
2008-02-01 13:40:00,84.326,84.334,84.326,84.326,12800000.0
2008-02-01 13:41:00,84.3,84.317,84.298,84.317,16400000.0
2008-02-01 13:42:00,84.306,84.306,84.246,84.246,12800000.0
2008-02-01 13:43:00,84.246,84.267,84.242,84.242,25600000.0
2008-02-01 13:44:00,84.221,84.228,84.217,84.228,28800000.0
2008-02-01 13:45:00,84.219,84.222,84.216,84.216,12800000.0
2008-02-01 13:46:00,84.203,84.203,84.187,84.192,14400000.0
2008-02-01 13:47:00,84.198,84.214,84.195,84.214,26600000.0
2008-02-01 13:48:00,84.257,84.275,84.257,84.275,14400000.0
2008-02-01 13:49:00,84.267,84.267,84.223,84.223,33600000.0
2008-02-01 13:50:00,84.211,84.233,84.197,84.233,33600000.0
2008-02-01 13:51:00,84.238,84.241,84.231,84.241,16000000.0
2008-02-01 13:52:00,84.246,84.246,84.235,84.24,40000000.0
2008-02-01 13:53:00,84.216,84.216,84.16,84.16,36800000.0
2008-02-01 13:54:00,84.165,84.178,84.163,84.163,24000000.0
2008-02-01 13:55:00,84.171,84.185,84.167,84.185,11200000.0
2008-02-01 13:56:00,84.195,84.195,84.18,84.194,14400000.0
2008-02-01 13:57:00,84.197,84.197,84.182,84.194,14400000.0
2008-02-01 13:58:00,84.241,84.313,84.241,84.313,32000000.0
2008-02-01 13:59:00,84.327,84.334,84.313,84.313,47400000.0
2008-02-01 14:00:00,84.314,84.319,84.291,84.291,32000000.0
2008-02-01 14:01:00,84.321,84.328,84.311,84.328,14400000.0
2008-02-01 14:02:00,84.317,84.317,84.282,84.282,29200000.0
2008-02-01 14:03:00,84.285,84.298,84.285,84.289,14400000.0
2008-02-01 14:04:00,84.296,84.304,84.29,84.29,14400000.0
2008-02-01 14:05:00,84.286,84.287,84.281,84.281,25600000.0
2008-02-01 14:06:00,84.279,84.289,84.279,84.28,17600000.0
2008-02-01 14:07:00,84.269,84.294,84.269,84.282,12800000.0
2008-02-01 14:08:00,84.272,84.272,84.251,84.26,24000000.0
2008-02-01 14:09:00,84.254,84.269,84.244,84.267,11200000.0
2008-02-01 14:10:00,84.255,84.262,84.24,84.24,17600000.0
2008-02-01 14:11:00,84.243,84.253,84.242,84.253,12800000.0
2008-02-01 14:12:00,84.258,84.298,84.258,84.288,12800000.0
2008-02-01 14:13:00,84.286,84.286,84.271,84.284,24000000.0
2008-02-01 14:14:00,84.249,84.263,84.248,84.252,20800000.0
2008-02-01 14:15:00,84.267,84.269,84.253,84.256,34000000.0
2008-02-01 14:16:00,84.246,84.248,84.231,84.248,27200000.0
2008-02-01 14:17:00,84.256,84.272,84.256,84.268,11200000.0
2008-02-01 14:18:00,84.281,84.288,84.273,84.288,16000000.0
2008-02-01 14:19:00,84.28,84.295,84.272,84.28,40000000.0
2008-02-01 14:20:00,84.276,84.276,84.268,84.275,14400000.0
2008-02-01 14:21:00,84.282,84.282,84.272,84.272,33600000.0
2008-02-01 14:22:00,84.267,84.267,84.264,84.264,14400000.0
2008-02-01 14:23:00,84.257,84.262,84.253,84.259,17600000.0
2008-02-01 14:24:00,84.253,84.253,84.223,84.223,36800000.0
2008-02-01 14:25:00,84.197,84.197,84.19,84.19,12800000.0
2008-02-01 14:26:00,84.211,84.248,84.206,84.248,19200000.0
2008-02-01 14:27:00,84.28,84.28,84.273,84.276,11200000.0
2008-02-01 14:28:00,84.3,84.316,84.3,84.303,11200000.0
2008-02-01 14:29:00,84.306,84.342,84.305,84.342,12800000.0
2008-02-01 14:30:00,84.344,84.345,84.234,84.234,11200000.0
2008-02-01 14:31:00,84.332,84.332,84.235,84.326,16000000.0
2008-02-01 14:32:00,84.325,84.338,84.325,84.338,12800000.0
2008-02-01 14:33:00,84.346,84.354,84.344,84.348,17600000.0
2008-02-01 14:34:00,84.339,84.347,84.336,84.345,17600000.0
2008-02-01 14:35:00,84.363,84.376,84.361,84.361,11200000.0
2008-02-01 14:36:00,84.347,84.377,84.347,84.377,12800000.0
2008-02-01 14:37:00,84.347,84.347,84.309,84.309,12800000.0
2008-02-01 14:38:00,84.318,84.321,84.303,84.31,11200000.0
2008-02-01 14:39:00,84.316,84.327,84.309,84.32,17600000.0
2008-02-01 14:40:00,84.35,84.357,84.35,84.354,16000000.0
2008-02-01 14:41:00,84.342,84.35,84.338,84.339,11200000.0
2008-02-01 14:42:00,84.345,84.354,84.334,84.349,12200000.0
2008-02-01 14:43:00,84.309,84.309,84.282,84.296,18000000.0
2008-02-01 14:44:00,84.31,84.329,84.31,84.329,12200000.0
2008-02-01 14:45:00,84.318,84.343,84.318,84.341,12800000.0
2008-02-01 14:46:00,84.349,84.364,84.349,84.364,17600000.0
2008-02-01 14:47:00,84.368,84.368,84.359,84.359,12800000.0
2008-02-01 14:48:00,84.348,84.357,84.348,84.355,11200000.0
2008-02-01 14:49:00,84.354,84.365,84.311,84.365,16000000.0
2008-02-01 14:50:00,84.346,84.358,84.328,84.358,12800000.0
2008-02-01 14:51:00,84.393,84.396,84.379,84.396,17600000.0
2008-02-01 14:52:00,84.388,84.397,84.388,84.394,14400000.0
2008-02-01 14:53:00,84.384,84.388,84.365,84.388,10600000.0
2008-02-01 14:54:00,84.412,84.413,84.406,84.409,12800000.0
2008-02-01 14:55:00,84.415,84.423,84.412,84.414,11200000.0
2008-02-01 14:56:00,84.445,84.481,84.445,84.455,15400000.0
2008-02-01 14:57:00,84.495,84.529,84.495,84.529,12800000.0
2008-02-01 14:58:00,84.538,84.539,84.522,84.539,14400000.0
2008-02-01 14:59:00,84.524,84.524,84.483,84.483,12800000.0
2008-02-01 15:00:00,84.467,84.472,84.449,84.449,15400000.0
2008-02-01 15:01:00,84.447,84.456,84.445,84.448,17600000.0
2008-02-01 15:02:00,84.446,84.446,84.439,84.439,11200000.0
2008-02-01 15:03:00,84.458,84.465,84.456,84.456,11200000.0
2008-02-01 15:04:00,84.435,84.435,84.387,84.387,16000000.0
2008-02-01 15:05:00,84.384,84.384,84.306,84.306,12800000.0
2008-02-01 15:06:00,84.288,84.301,84.286,84.286,11200000.0
2008-02-01 15:07:00,84.305,84.308,84.302,84.307,11200000.0
2008-02-01 15:08:00,84.263,84.293,84.263,84.289,11200000.0
2008-02-01 15:09:00,84.291,84.291,84.223,84.223,14400000.0
2008-02-01 15:10:00,84.18,84.18,84.134,84.147,16000000.0
2008-02-01 15:11:00,84.143,84.162,84.139,84.162,11600000.0
2008-02-01 15:12:00,84.165,84.237,84.165,84.237,12800000.0
2008-02-01 15:13:00,84.249,84.249,84.238,84.242,11600000.0
2008-02-01 15:14:00,84.246,84.322,84.24,84.322,15400000.0
2008-02-01 15:15:00,84.325,84.338,84.32,84.331,17600000.0
2008-02-01 15:16:00,84.331,84.331,84.314,84.325,12800000.0
2008-02-01 15:17:00,84.265,84.265,84.237,84.257,14400000.0
2008-02-01 15:18:00,84.275,84.277,84.203,84.209,12800000.0
2008-02-01 15:19:00,84.219,84.219,84.196,84.213,16000000.0
2008-02-01 15:20:00,84.201,84.201,84.181,84.187,16000000.0
2008-02-01 15:21:00,84.192,84.223,84.117,84.223,17600000.0
2008-02-01 15:22:00,84.221,84.23,84.202,84.23,11200000.0
2008-02-01 15:23:00,84.285,84.285,84.221,84.221,11200000.0
2008-02-01 15:24:00,84.195,84.228,84.192,84.228,11200000.0
2008-02-01 15:25:00,84.227,84.227,84.176,84.207,12800000.0
2008-02-01 15:26:00,84.224,84.235,84.224,84.224,14400000.0
2008-02-01 15:27:00,84.239,84.304,84.239,84.303,12800000.0
2008-02-01 15:28:00,84.362,84.398,84.36,84.379,12800000.0
2008-02-01 15:29:00,84.374,84.386,84.353,84.353,17600000.0
2008-02-01 15:30:00,83.948,83.948,83.707,83.792,17600000.0
2008-02-01 15:31:00,83.742,83.742,83.663,83.687,12800000.0
2008-02-01 15:32:00,83.752,83.905,83.74,83.905,11200000.0
2008-02-01 15:33:00,83.892,83.892,83.767,83.778,11200000.0
2008-02-01 15:34:00,83.705,83.705,83.588,83.588,11200000.0
2008-02-01 15:35:00,83.569,83.569,83.51,83.515,12800000.0
2008-02-01 15:36:00,83.513,83.537,83.513,83.537,14400000.0
2008-02-01 15:37:00,83.616,83.694,83.599,83.694,16400000.0
2008-02-01 15:38:00,83.824,83.895,83.824,83.895,16000000.0
2008-02-01 15:39:00,83.883,83.887,83.867,83.869,14400000.0
2008-02-01 15:40:00,83.889,83.917,83.889,83.909,12800000.0
2008-02-01 15:41:00,83.888,83.888,83.784,83.784,16000000.0
2008-02-01 15:42:00,83.804,83.804,83.73,83.795,17600000.0
2008-02-01 15:43:00,83.799,83.809,83.77,83.77,12800000.0
2008-02-01 15:44:00,83.759,83.759,83.652,83.652,12800000.0
2008-02-01 15:45:00,83.603,83.609,83.565,83.565,12800000.0
2008-02-01 15:46:00,83.553,83.571,83.553,83.57,11200000.0
2008-02-01 15:47:00,83.512,83.524,83.504,83.521,11200000.0
2008-02-01 15:48:00,83.553,83.585,83.553,83.584,12800000.0
2008-02-01 15:49:00,83.573,83.604,83.573,83.594,11200000.0
2008-02-01 15:50:00,83.602,83.639,83.602,83.639,14400000.0
2008-02-01 15:51:00,83.653,83.764,83.65,83.764,11200000.0
2008-02-01 15:52:00,83.807,83.807,83.776,83.776,11200000.0
2008-02-01 15:53:00,83.818,83.837,83.818,83.837,12200000.0
2008-02-01 15:54:00,83.833,83.833,83.794,83.794,17600000.0
2008-02-01 15:55:00,83.787,83.798,83.782,83.79,17600000.0
2008-02-01 15:56:00,83.772,83.772,83.757,83.768,11200000.0
2008-02-01 15:57:00,83.757,83.757,83.727,83.727,14400000.0
2008-02-01 15:58:00,83.723,83.732,83.705,83.705,10600000.0
2008-02-01 15:59:00,83.669,83.669,83.632,83.656,11200000.0
2008-02-01 16:00:00,83.659,83.664,83.648,83.658,11600000.0
2008-02-01 16:01:00,83.688,83.693,83.664,83.677,11200000.0
2008-02-01 16:02:00,83.681,83.692,83.674,83.683,17600000.0
2008-02-01 16:03:00,83.676,83.676,83.629,83.629,12800000.0
2008-02-01 16:04:00,83.589,83.589,83.527,83.549,11200000.0
2008-02-01 16:05:00,83.53,83.552,83.522,83.552,14400000.0
2008-02-01 16:06:00,83.6,83.676,83.6,83.676,16000000.0
2008-02-01 16:07:00,83.658,83.693,83.648,83.693,11200000.0
2008-02-01 16:08:00,83.732,83.734,83.723,83.734,11200000.0
2008-02-01 16:09:00,83.718,83.718,83.695,83.695,12800000.0
2008-02-01 16:10:00,83.706,83.73,83.706,83.724,12800000.0
2008-02-01 16:11:00,83.702,83.702,83.675,83.682,11200000.0
2008-02-01 16:12:00,83.697,83.729,83.697,83.719,17600000.0
2008-02-01 16:13:00,83.746,83.746,83.704,83.704,11200000.0
2008-02-01 16:14:00,83.709,83.726,83.699,83.699,14400000.0
2008-02-01 16:15:00,83.688,83.694,83.68,83.687,10600000.0
2008-02-01 16:16:00,83.647,83.647,83.627,83.645,11200000.0
2008-02-01 16:17:00,83.645,83.645,83.598,83.603,17600000.0
2008-02-01 16:18:00,83.553,83.608,83.528,83.608,16000000.0
2008-02-01 16:19:00,83.615,83.654,83.606,83.654,11200000.0
2008-02-01 16:20:00,83.699,83.706,83.675,83.688,11200000.0
2008-02-01 16:21:00,83.699,83.745,83.699,83.745,11200000.0
2008-02-01 16:22:00,83.764,83.781,83.764,83.781,11200000.0
2008-02-01 16:23:00,83.776,83.807,83.776,83.797,12800000.0
2008-02-01 16:24:00,83.791,83.806,83.787,83.804,10600000.0
2008-02-01 16:25:00,83.807,83.811,83.78,83.78,12800000.0
2008-02-01 16:26:00,83.776,83.793,83.776,83.783,12800000.0
2008-02-01 16:27:00,83.752,83.752,83.708,83.708,17600000.0
2008-02-01 16:28:00,83.708,83.751,83.707,83.751,11200000.0
2008-02-01 16:29:00,83.735,83.735,83.691,83.691,14400000.0
2008-02-01 16:30:00,83.697,83.71,83.693,83.708,14400000.0
2008-02-01 16:31:00,83.734,83.734,83.713,83.723,13800000.0
2008-02-01 16:32:00,83.749,83.795,83.749,83.795,11200000.0
2008-02-01 16:33:00,83.838,83.861,83.822,83.861,14400000.0
2008-02-01 16:34:00,83.872,83.872,83.784,83.784,17600000.0
2008-02-01 16:35:00,83.742,83.795,83.737,83.794,12800000.0
2008-02-01 16:36:00,83.745,83.745,83.715,83.736,11200000.0
2008-02-01 16:37:00,83.708,83.708,83.66,83.671,12800000.0
2008-02-01 16:38:00,83.708,83.721,83.708,83.712,14400000.0
2008-02-01 16:39:00,83.687,83.687,83.642,83.651,13200000.0
2008-02-01 16:40:00,83.664,83.67,83.638,83.67,17600000.0
2008-02-01 16:41:00,83.711,83.727,83.7,83.727,12800000.0
2008-02-01 16:42:00,83.729,83.731,83.708,83.712,11200000.0
2008-02-01 16:43:00,83.717,83.721,83.712,83.712,12800000.0
2008-02-01 16:44:00,83.723,83.723,83.701,83.719,11200000.0
2008-02-01 16:45:00,83.732,83.775,83.732,83.775,11200000.0
2008-02-01 16:46:00,83.823,83.927,83.823,83.927,14400000.0
2008-02-01 16:47:00,83.949,83.98,83.949,83.967,18000000.0
2008-02-01 16:48:00,83.968,83.984,83.962,83.984,11200000.0
2008-02-01 16:49:00,83.986,83.986,83.93,83.93,12800000.0
2008-02-01 16:50:00,83.917,83.956,83.917,83.947,18000000.0
2008-02-01 16:51:00,83.941,83.944,83.882,83.882,10600000.0
2008-02-01 16:52:00,83.948,83.948,83.917,83.925,18000000.0
2008-02-01 16:53:00,83.966,83.966,83.958,83.962,17600000.0
2008-02-01 16:54:00,83.943,83.943,83.918,83.92,17600000.0
2008-02-01 16:55:00,83.934,83.94,83.93,83.93,14400000.0
2008-02-01 16:56:00,83.925,83.97,83.923,83.97,12800000.0
2008-02-01 16:57:00,83.98,83.998,83.98,83.998,16000000.0
2008-02-01 16:58:00,84.027,84.039,84.026,84.031,12800000.0
2008-02-01 16:59:00,84.025,84.035,84.015,84.021,12800000.0
2008-02-01 17:00:00,84.122,84.317,84.122,84.317,11200000.0
2008-02-01 17:01:00,84.344,84.344,84.237,84.322,12800000.0
2008-02-01 17:02:00,84.357,84.357,84.325,84.338,16000000.0
2008-02-01 17:03:00,84.374,84.374,84.347,84.347,17600000.0
2008-02-01 17:04:00,84.34,84.341,84.322,84.336,11200000.0
2008-02-01 17:05:00,84.354,84.354,84.336,84.347,17600000.0
2008-02-01 17:06:00,84.357,84.391,84.357,84.369,11200000.0
2008-02-01 17:07:00,84.355,84.377,84.355,84.373,11200000.0
2008-02-01 17:08:00,84.363,84.363,84.314,84.314,17000000.0
2008-02-01 17:09:00,84.302,84.304,84.262,84.262,15400000.0
2008-02-01 17:10:00,84.229,84.23,84.214,84.216,11200000.0
2008-02-01 17:11:00,84.252,84.252,84.222,84.241,12800000.0
2008-02-01 17:12:00,84.266,84.266,84.229,84.229,12800000.0
2008-02-01 17:13:00,84.209,84.262,84.209,84.262,12800000.0
2008-02-01 17:14:00,84.275,84.279,84.261,84.261,12800000.0
2008-02-01 17:15:00,84.258,84.292,84.258,84.292,13200000.0
2008-02-01 17:16:00,84.275,84.275,84.214,84.214,11200000.0
2008-02-01 17:17:00,84.2,84.2,84.168,84.177,11200000.0
2008-02-01 17:18:00,84.194,84.204,84.193,84.195,12800000.0
2008-02-01 17:19:00,84.192,84.203,84.181,84.189,16000000.0
2008-02-01 17:20:00,84.16,84.163,84.122,84.122,11200000.0
2008-02-01 17:21:00,84.137,84.209,84.137,84.209,12800000.0
2008-02-01 17:22:00,84.221,84.225,84.107,84.189,11200000.0
2008-02-01 17:23:00,84.164,84.164,84.158,84.158,11200000.0
2008-02-01 17:24:00,84.113,84.113,84.082,84.082,11200000.0
2008-02-01 17:25:00,84.066,84.107,84.066,84.107,11200000.0
2008-02-01 17:26:00,84.108,84.109,84.044,84.044,11200000.0
2008-02-01 17:27:00,84.04,84.058,84.04,84.05,17600000.0
2008-02-01 17:28:00,84.069,84.069,84.044,84.048,12800000.0
2008-02-01 17:29:00,84.056,84.064,84.027,84.027,13200000.0
2008-02-01 17:30:00,83.992,84.001,83.989,83.989,11200000.0
2008-02-01 17:31:00,83.954,83.955,83.891,83.891,12800000.0
2008-02-01 17:32:00,83.856,83.856,83.777,83.777,11200000.0
2008-02-01 17:33:00,83.783,83.82,83.783,83.818,12800000.0
2008-02-01 17:34:00,83.821,83.848,83.821,83.848,11200000.0
2008-02-01 17:35:00,83.849,83.868,83.849,83.866,12800000.0
2008-02-01 17:36:00,83.918,83.967,83.918,83.966,11200000.0
2008-02-01 17:37:00,83.985,84.003,83.985,84.003,11200000.0
2008-02-01 17:38:00,84.003,84.012,83.996,84.0,16000000.0
2008-02-01 17:39:00,84.033,84.048,84.024,84.024,18000000.0
2008-02-01 17:40:00,84.015,84.015,83.99,83.999,11200000.0
2008-02-01 17:41:00,84.064,84.095,84.064,84.076,11200000.0
2008-02-01 17:42:00,84.046,84.046,83.981,83.981,11200000.0
2008-02-01 17:43:00,83.962,83.962,83.916,83.921,12800000.0
2008-02-01 17:44:00,83.902,83.914,83.9,83.912,12800000.0
2008-02-01 17:45:00,83.909,83.909,83.892,83.903,11200000.0
2008-02-01 17:46:00,83.896,83.908,83.896,83.901,12800000.0
2008-02-01 17:47:00,83.912,83.941,83.871,83.941,12200000.0
2008-02-01 17:48:00,83.882,83.882,83.845,83.849,11200000.0
2008-02-01 17:49:00,83.832,83.871,83.831,83.871,17600000.0
2008-02-01 17:50:00,83.862,83.894,83.848,83.894,13200000.0
2008-02-01 17:51:00,83.938,83.966,83.938,83.963,11200000.0
2008-02-01 17:52:00,83.941,83.957,83.932,83.956,12200000.0
2008-02-01 17:53:00,83.974,84.038,83.974,84.038,16000000.0
2008-02-01 17:54:00,84.038,84.038,84.002,84.008,14400000.0
2008-02-01 17:55:00,84.072,84.072,83.956,84.045,11200000.0
2008-02-01 17:56:00,84.044,84.123,84.044,84.123,11200000.0
2008-02-01 17:57:00,84.135,84.135,84.121,84.133,16000000.0
2008-02-01 17:58:00,84.133,84.166,84.133,84.161,12800000.0
2008-02-01 17:59:00,84.148,84.154,84.13,84.136,11600000.0
2008-02-01 18:00:00,84.137,84.137,84.125,84.125,17600000.0
2008-02-01 18:01:00,84.126,84.126,84.017,84.104,17000000.0
2008-02-01 18:02:00,84.121,84.136,84.115,84.136,17600000.0
2008-02-01 18:03:00,84.169,84.205,84.169,84.205,14400000.0
2008-02-01 18:04:00,84.196,84.207,84.196,84.207,11200000.0
2008-02-01 18:05:00,84.172,84.172,84.144,84.144,11200000.0
2008-02-01 18:06:00,84.148,84.159,84.141,84.15,12800000.0
2008-02-01 18:07:00,84.156,84.173,84.156,84.165,11200000.0
2008-02-01 18:08:00,84.177,84.18,84.168,84.172,16000000.0
2008-02-01 18:09:00,84.172,84.172,84.131,84.141,16000000.0
2008-02-01 18:10:00,84.122,84.129,84.118,84.125,12800000.0
2008-02-01 18:11:00,84.108,84.108,84.082,84.099,11200000.0
2008-02-01 18:12:00,84.1,84.12,84.1,84.113,12800000.0
2008-02-01 18:13:00,84.154,84.201,84.154,84.201,11200000.0
2008-02-01 18:14:00,84.21,84.292,84.21,84.292,12800000.0
2008-02-01 18:15:00,84.323,84.333,84.318,84.324,12800000.0
2008-02-01 18:16:00,84.317,84.331,84.304,84.331,12800000.0
2008-02-01 18:17:00,84.332,84.336,84.316,84.316,16000000.0
2008-02-01 18:18:00,84.335,84.335,84.318,84.322,11200000.0
2008-02-01 18:19:00,84.316,84.332,84.281,84.281,8000000.0
2008-02-01 18:20:00,84.287,84.306,84.287,84.287,12800000.0
2008-02-01 18:21:00,84.243,84.243,84.208,84.218,11200000.0
2008-02-01 18:22:00,84.233,84.246,84.179,84.246,16000000.0
2008-02-01 18:23:00,84.261,84.331,84.261,84.307,16000000.0
2008-02-01 18:24:00,84.308,84.308,84.277,84.277,12800000.0
2008-02-01 18:25:00,84.305,84.311,84.303,84.309,11200000.0
2008-02-01 18:26:00,84.33,84.399,84.33,84.399,12800000.0
2008-02-01 18:27:00,84.467,84.524,84.467,84.523,14400000.0
2008-02-01 18:28:00,84.602,84.602,84.57,84.57,12800000.0
2008-02-01 18:29:00,84.56,84.56,84.504,84.504,12800000.0
2008-02-01 18:30:00,84.447,84.447,84.429,84.429,11200000.0
2008-02-01 18:31:00,84.412,84.412,84.382,84.386,12800000.0
2008-02-01 18:32:00,84.412,84.465,84.412,84.465,11200000.0
2008-02-01 18:33:00,84.482,84.482,84.454,84.454,11200000.0
2008-02-01 18:34:00,84.443,84.443,84.424,84.431,12800000.0
2008-02-01 18:35:00,84.43,84.435,84.42,84.432,12800000.0
2008-02-01 18:36:00,84.454,84.454,84.443,84.443,12800000.0
2008-02-01 18:37:00,84.459,84.477,84.458,84.475,17600000.0
2008-02-01 18:38:00,84.479,84.537,84.479,84.537,11200000.0
2008-02-01 18:39:00,84.554,84.58,84.554,84.564,16400000.0
2008-02-01 18:40:00,84.574,84.575,84.553,84.568,12800000.0
2008-02-01 18:41:00,84.56,84.56,84.5,84.5,14400000.0
2008-02-01 18:42:00,84.5,84.52,84.5,84.52,10600000.0
2008-02-01 18:43:00,84.53,84.533,84.491,84.491,12800000.0
2008-02-01 18:44:00,84.517,84.535,84.504,84.534,11200000.0
2008-02-01 18:45:00,84.574,84.598,84.574,84.588,11200000.0
2008-02-01 18:46:00,84.575,84.578,84.541,84.541,11200000.0
2008-02-01 18:47:00,84.533,84.533,84.47,84.47,12800000.0
2008-02-01 18:48:00,84.472,84.478,84.472,84.472,12800000.0
2008-02-01 18:49:00,84.447,84.454,84.444,84.444,13200000.0
2008-02-01 18:50:00,84.434,84.434,84.398,84.422,18000000.0
2008-02-01 18:51:00,84.448,84.452,84.442,84.443,12800000.0
2008-02-01 18:52:00,84.458,84.487,84.458,84.477,12800000.0
2008-02-01 18:53:00,84.469,84.469,84.449,84.45,12800000.0
2008-02-01 18:54:00,84.46,84.463,84.44,84.44,11200000.0
2008-02-01 18:55:00,84.447,84.468,84.447,84.464,11200000.0
2008-02-01 18:56:00,84.449,84.455,84.434,84.452,15400000.0
2008-02-01 18:57:00,84.462,84.467,84.44,84.444,11200000.0
2008-02-01 18:58:00,84.411,84.446,84.405,84.446,11200000.0
2008-02-01 18:59:00,84.441,84.441,84.417,84.417,17600000.0
2008-02-01 19:00:00,84.416,84.448,84.416,84.441,12800000.0
2008-02-01 19:01:00,84.442,84.465,84.442,84.459,9600000.0
2008-02-01 19:02:00,84.441,84.445,84.436,84.436,11200000.0
2008-02-01 19:03:00,84.448,84.449,84.413,84.413,12800000.0
2008-02-01 19:04:00,84.398,84.426,84.398,84.423,16000000.0
2008-02-01 19:05:00,84.429,84.433,84.412,84.416,14400000.0
2008-02-01 19:06:00,84.4,84.4,84.328,84.328,16400000.0
2008-02-01 19:07:00,84.298,84.298,84.279,84.289,11200000.0
2008-02-01 19:08:00,84.283,84.291,84.273,84.273,18000000.0
2008-02-01 19:09:00,84.277,84.333,84.277,84.305,12800000.0
2008-02-01 19:10:00,84.302,84.31,84.294,84.31,18000000.0
2008-02-01 19:11:00,84.306,84.306,84.266,84.266,11600000.0
2008-02-01 19:12:00,84.255,84.333,84.255,84.333,11200000.0
2008-02-01 19:13:00,84.351,84.351,84.284,84.284,11200000.0
2008-02-01 19:14:00,84.255,84.265,84.223,84.223,16000000.0
2008-02-01 19:15:00,84.225,84.251,84.225,84.243,12800000.0
2008-02-01 19:16:00,84.234,84.261,84.234,84.258,12800000.0
2008-02-01 19:17:00,84.262,84.305,84.262,84.305,13200000.0
2008-02-01 19:18:00,84.305,84.305,84.293,84.298,18000000.0
2008-02-01 19:19:00,84.285,84.285,84.264,84.273,16000000.0
2008-02-01 19:20:00,84.258,84.258,84.235,84.235,16000000.0
2008-02-01 19:21:00,84.255,84.256,84.236,84.236,11200000.0
2008-02-01 19:22:00,84.22,84.22,84.206,84.206,11200000.0
2008-02-01 19:23:00,84.207,84.211,84.195,84.195,17600000.0
2008-02-01 19:24:00,84.206,84.24,84.206,84.24,17600000.0
2008-02-01 19:25:00,84.247,84.26,84.238,84.25,17600000.0
2008-02-01 19:26:00,84.25,84.272,84.249,84.272,11200000.0
2008-02-01 19:27:00,84.306,84.343,84.306,84.315,10600000.0
2008-02-01 19:28:00,84.312,84.331,84.312,84.326,12800000.0
2008-02-01 19:29:00,84.32,84.335,84.309,84.309,11200000.0
2008-02-01 19:30:00,84.313,84.313,84.305,84.305,14400000.0
2008-02-01 19:31:00,84.312,84.314,84.272,84.285,11200000.0
2008-02-01 19:32:00,84.283,84.285,84.266,84.266,12800000.0
2008-02-01 19:33:00,84.272,84.273,84.265,84.265,12800000.0
2008-02-01 19:34:00,84.263,84.273,84.255,84.257,12800000.0
2008-02-01 19:35:00,84.253,84.262,84.244,84.244,17600000.0
2008-02-01 19:36:00,84.232,84.239,84.226,84.234,11200000.0
2008-02-01 19:37:00,84.217,84.226,84.207,84.207,11200000.0
2008-02-01 19:38:00,84.209,84.216,84.193,84.211,17000000.0
2008-02-01 19:39:00,84.207,84.207,84.188,84.201,16000000.0
2008-02-01 19:40:00,84.207,84.239,84.207,84.239,14800000.0
2008-02-01 19:41:00,84.242,84.257,84.242,84.257,9600000.0
2008-02-01 19:42:00,84.248,84.248,84.235,84.241,12800000.0
2008-02-01 19:43:00,84.233,84.235,84.198,84.198,11200000.0
2008-02-01 19:44:00,84.198,84.213,84.18,84.209,15400000.0
2008-02-01 19:45:00,84.199,84.204,84.189,84.2,12800000.0
2008-02-01 19:46:00,84.205,84.218,84.192,84.192,11200000.0
2008-02-01 19:47:00,84.184,84.194,84.176,84.176,16000000.0
2008-02-01 19:48:00,84.177,84.177,84.16,84.16,11200000.0
2008-02-01 19:49:00,84.13,84.13,83.987,83.987,12800000.0
2008-02-01 19:50:00,83.992,83.992,83.925,83.925,13200000.0
2008-02-01 19:51:00,83.969,84.013,83.969,84.013,12800000.0
2008-02-01 19:52:00,84.017,84.017,84.001,84.006,11200000.0
2008-02-01 19:53:00,84.017,84.05,84.017,84.037,17600000.0
2008-02-01 19:54:00,84.041,84.055,84.04,84.055,14400000.0
2008-02-01 19:55:00,84.047,84.059,84.047,84.048,9600000.0
2008-02-01 19:56:00,84.095,84.108,84.088,84.088,11200000.0
2008-02-01 19:57:00,84.077,84.077,84.048,84.048,9600000.0
2008-02-01 19:58:00,84.053,84.068,84.049,84.068,14400000.0
2008-02-01 19:59:00,84.046,84.046,84.006,84.024,14400000.0
2008-02-01 20:00:00,84.013,84.056,84.005,84.056,12800000.0
2008-02-01 20:01:00,84.097,84.11,84.097,84.11,11200000.0
2008-02-01 20:02:00,84.123,84.128,84.116,84.116,11200000.0
2008-02-01 20:03:00,84.153,84.214,84.153,84.214,16000000.0
2008-02-01 20:04:00,84.23,84.23,84.188,84.204,12800000.0
2008-02-01 20:05:00,84.2,84.2,84.158,84.158,12800000.0
2008-02-01 20:06:00,84.166,84.194,84.166,84.194,12800000.0
2008-02-01 20:07:00,84.186,84.216,84.186,84.216,8000000.0
2008-02-01 20:08:00,84.236,84.245,84.228,84.229,13200000.0
2008-02-01 20:09:00,84.209,84.209,84.19,84.209,16000000.0
2008-02-01 20:10:00,84.205,84.216,84.203,84.203,18000000.0
2008-02-01 20:11:00,84.199,84.207,84.193,84.199,14800000.0
2008-02-01 20:12:00,84.19,84.193,84.182,84.182,14400000.0
2008-02-01 20:13:00,84.189,84.204,84.189,84.204,11200000.0
2008-02-01 20:14:00,84.221,84.229,84.219,84.229,11200000.0
2008-02-01 20:15:00,84.241,84.25,84.241,84.25,11200000.0
2008-02-01 20:16:00,84.249,84.279,84.249,84.279,12800000.0
2008-02-01 20:17:00,84.291,84.309,84.291,84.303,12800000.0
2008-02-01 20:18:00,84.297,84.301,84.288,84.289,12800000.0
2008-02-01 20:19:00,84.278,84.278,84.27,84.273,11200000.0
2008-02-01 20:20:00,84.259,84.259,84.243,84.258,11200000.0
2008-02-01 20:21:00,84.306,84.306,84.264,84.27,12800000.0
2008-02-01 20:22:00,84.279,84.32,84.279,84.318,11200000.0
2008-02-01 20:23:00,84.298,84.298,84.237,84.237,11200000.0
2008-02-01 20:24:00,84.258,84.262,84.248,84.259,16000000.0
2008-02-01 20:25:00,84.253,84.263,84.249,84.263,12800000.0
2008-02-01 20:26:00,84.27,84.293,84.27,84.292,11200000.0
2008-02-01 20:27:00,84.289,84.297,84.289,84.297,6400000.0
2008-02-01 20:28:00,84.283,84.285,84.264,84.264,17600000.0
2008-02-01 20:29:00,84.275,84.292,84.275,84.285,11200000.0
2008-02-01 20:30:00,84.259,84.259,84.237,84.247,14400000.0
2008-02-01 20:31:00,84.242,84.255,84.236,84.255,14400000.0
2008-02-01 20:32:00,84.283,84.283,84.254,84.254,16000000.0
2008-02-01 20:33:00,84.275,84.286,84.269,84.285,16000000.0
2008-02-01 20:34:00,84.296,84.309,84.291,84.309,16000000.0
2008-02-01 20:35:00,84.324,84.324,84.313,84.323,17600000.0
2008-02-01 20:36:00,84.318,84.318,84.278,84.278,11200000.0
2008-02-01 20:37:00,84.271,84.271,84.251,84.263,17600000.0
2008-02-01 20:38:00,84.268,84.269,84.246,84.249,12800000.0
2008-02-01 20:39:00,84.237,84.237,84.211,84.235,16000000.0
2008-02-01 20:40:00,84.225,84.229,84.218,84.218,12800000.0
2008-02-01 20:41:00,84.216,84.225,84.208,84.208,14400000.0
2008-02-01 20:42:00,84.189,84.199,84.181,84.199,13200000.0
2008-02-01 20:43:00,84.198,84.198,84.164,84.173,17600000.0
2008-02-01 20:44:00,84.159,84.185,84.159,84.185,11200000.0
2008-02-01 20:45:00,84.195,84.214,84.192,84.192,11200000.0
2008-02-01 20:46:00,84.21,84.23,84.21,84.23,12800000.0
2008-02-01 20:47:00,84.224,84.244,84.161,84.244,11200000.0
2008-02-01 20:48:00,84.249,84.249,84.242,84.249,12800000.0
2008-02-01 20:49:00,84.241,84.241,84.233,84.233,4800000.0
2008-02-01 20:50:00,84.24,84.244,84.237,84.237,12800000.0
2008-02-01 20:51:00,84.24,84.294,84.238,84.294,11200000.0
2008-02-01 20:52:00,84.314,84.323,84.307,84.323,10600000.0
2008-02-01 20:53:00,84.309,84.309,84.258,84.258,12800000.0
2008-02-01 20:54:00,84.244,84.245,84.229,84.229,11200000.0
2008-02-01 20:55:00,84.227,84.227,84.193,84.195,12800000.0
2008-02-01 20:56:00,84.206,84.215,84.2,84.215,12800000.0
2008-02-01 20:57:00,84.213,84.233,84.213,84.233,10600000.0
2008-02-01 20:58:00,84.214,84.214,84.195,84.199,17600000.0
2008-02-01 20:59:00,84.193,84.194,84.182,84.182,8000000.0
2008-02-01 21:00:00,84.176,84.182,84.162,84.18,12800000.0
2008-02-01 21:01:00,84.206,84.206,84.185,84.187,11200000.0
2008-02-01 21:02:00,84.164,84.171,84.159,84.17,11200000.0
2008-02-01 21:03:00,84.169,84.175,84.157,84.167,12800000.0
2008-02-01 21:04:00,84.18,84.188,84.167,84.188,11200000.0
2008-02-01 21:05:00,84.189,84.195,84.177,84.195,14400000.0
2008-02-01 21:06:00,84.215,84.216,84.203,84.206,17600000.0
2008-02-01 21:07:00,84.206,84.206,84.194,84.196,12800000.0
2008-02-01 21:08:00,84.219,84.222,84.212,84.222,12200000.0
2008-02-01 21:09:00,84.245,84.253,84.245,84.253,12800000.0
2008-02-01 21:10:00,84.251,84.251,84.202,84.213,12800000.0
2008-02-01 21:11:00,84.201,84.217,84.196,84.217,11200000.0
2008-02-01 21:12:00,84.235,84.255,84.235,84.249,12800000.0
2008-02-01 21:13:00,84.239,84.239,84.225,84.225,12800000.0
2008-02-01 21:14:00,84.23,84.23,84.208,84.223,17600000.0
2008-02-01 21:15:00,84.213,84.213,84.195,84.203,17600000.0
2008-02-01 21:16:00,84.216,84.222,84.212,84.217,13200000.0
2008-02-01 21:17:00,84.214,84.222,84.214,84.216,12800000.0
2008-02-01 21:18:00,84.23,84.279,84.23,84.279,12800000.0
2008-02-01 21:19:00,84.258,84.258,84.233,84.236,12800000.0
2008-02-01 21:20:00,84.246,84.279,84.246,84.279,12800000.0
2008-02-01 21:21:00,84.277,84.277,84.265,84.268,8000000.0
2008-02-01 21:22:00,84.254,84.263,84.253,84.261,12800000.0
2008-02-01 21:23:00,84.256,84.297,84.256,84.297,14400000.0
2008-02-01 21:24:00,84.31,84.31,84.297,84.301,12800000.0
2008-02-01 21:25:00,84.29,84.296,84.278,84.278,11200000.0
2008-02-01 21:26:00,84.274,84.322,84.274,84.322,17600000.0
2008-02-01 21:27:00,84.316,84.316,84.289,84.289,11200000.0
2008-02-01 21:28:00,84.271,84.271,84.257,84.257,12800000.0
2008-02-01 21:29:00,84.242,84.269,84.242,84.269,12800000.0
2008-02-01 21:30:00,84.292,84.292,84.281,84.285,10600000.0
2008-02-01 21:31:00,84.283,84.302,84.282,84.302,11200000.0
2008-02-01 21:32:00,84.323,84.357,84.323,84.357,11200000.0
2008-02-01 21:33:00,84.367,84.374,84.358,84.358,11200000.0
2008-02-01 21:34:00,84.361,84.361,84.344,84.344,11200000.0
2008-02-01 21:35:00,84.365,84.367,84.327,84.332,11200000.0
2008-02-01 21:36:00,84.339,84.381,84.339,84.381,17600000.0
2008-02-01 21:37:00,84.39,84.392,84.384,84.384,12800000.0
2008-02-01 21:38:00,84.377,84.408,84.372,84.408,12200000.0
2008-02-01 21:39:00,84.433,84.449,84.433,84.438,16000000.0
2008-02-01 21:40:00,84.424,84.424,84.394,84.394,16000000.0
2008-02-01 21:41:00,84.397,84.424,84.397,84.41,9000000.0
2008-02-01 21:42:00,84.421,84.427,84.38,84.38,13800000.0
2008-02-01 21:43:00,84.385,84.42,84.385,84.42,17600000.0
2008-02-01 21:44:00,84.425,84.437,84.417,84.417,17600000.0
2008-02-01 21:45:00,84.407,84.407,84.388,84.388,14400000.0
2008-02-01 21:46:00,84.382,84.388,84.364,84.374,12800000.0
2008-02-01 21:47:00,84.377,84.38,84.368,84.374,16000000.0
2008-02-01 21:48:00,84.389,84.398,84.381,84.397,17000000.0
2008-02-01 21:49:00,84.392,84.392,84.37,84.384,14400000.0
2008-02-01 21:50:00,84.373,84.378,84.368,84.375,11200000.0
2008-02-01 21:51:00,84.383,84.399,84.31,84.397,12800000.0
2008-02-01 21:52:00,84.41,84.421,84.41,84.418,11200000.0
2008-02-01 21:53:00,84.427,84.445,84.427,84.44,17400000.0
2008-02-01 21:54:00,84.433,84.433,84.418,84.422,14400000.0
2008-02-01 21:55:00,84.416,84.436,84.408,84.436,8000000.0
2008-02-01 21:56:00,84.443,84.443,84.43,84.43,12800000.0
2008-02-01 21:57:00,84.4,84.409,84.389,84.389,8000000.0
2008-02-01 21:58:00,84.379,84.386,84.366,84.386,10600000.0
2008-02-01 21:59:00,84.392,84.434,84.392,84.434,8000000.0
2008-02-01 22:00:00,84.421,84.439,84.421,84.437,12800000.0
2008-02-01 22:01:00,84.436,84.442,84.354,84.437,11200000.0
2008-02-01 22:02:00,84.429,84.429,84.42,84.423,12800000.0
2008-02-01 22:03:00,84.413,84.414,84.398,84.402,7400000.0
2008-02-01 22:04:00,84.392,84.415,84.352,84.352,11200000.0
2008-02-01 22:05:00,84.386,84.421,84.386,84.421,8400000.0
2008-02-01 22:06:00,84.473,84.493,84.468,84.492,17600000.0
2008-02-01 22:07:00,84.473,84.473,84.457,84.469,12800000.0
2008-02-01 22:08:00,84.456,84.46,84.449,84.455,11200000.0
2008-02-01 22:09:00,84.438,84.442,84.435,84.442,11200000.0
2008-02-01 22:10:00,84.44,84.447,84.438,84.438,17600000.0
2008-02-01 22:11:00,84.442,84.442,84.432,84.432,8000000.0
2008-02-01 22:12:00,84.432,84.442,84.428,84.442,11200000.0
2008-02-01 22:13:00,84.436,84.459,84.436,84.459,12800000.0
2008-02-01 22:14:00,84.448,84.453,84.418,84.418,15400000.0
2008-02-01 22:15:00,84.418,84.418,84.387,84.391,16000000.0
2008-02-01 22:16:00,84.358,84.363,84.341,84.357,12800000.0
2008-02-01 22:17:00,84.385,84.395,84.382,84.393,11200000.0
2008-02-01 22:18:00,84.404,84.415,84.404,84.406,12800000.0
2008-02-01 22:19:00,84.396,84.397,84.389,84.397,14400000.0
2008-02-01 22:20:00,84.408,84.408,84.392,84.392,11200000.0
2008-02-01 22:21:00,84.396,84.401,84.394,84.4,9600000.0
2008-02-01 22:22:00,84.37,84.387,84.363,84.387,11200000.0
2008-02-01 22:23:00,84.393,84.406,84.392,84.392,12200000.0
2008-02-01 22:24:00,84.39,84.413,84.39,84.405,12800000.0
2008-02-01 22:25:00,84.419,84.428,84.416,84.426,14400000.0
2008-02-01 22:26:00,84.439,84.454,84.439,84.454,11600000.0
2008-02-01 22:27:00,84.463,84.482,84.463,84.476,13200000.0
2008-02-01 22:28:00,84.488,84.488,84.469,84.469,17600000.0
2008-02-01 22:29:00,84.49,84.49,84.474,84.477,11200000.0
2008-02-01 22:30:00,84.477,84.477,84.465,84.466,12800000.0
2008-02-01 22:31:00,84.474,84.481,84.474,84.479,11200000.0
2008-02-01 22:32:00,84.473,84.484,84.473,84.476,12800000.0
2008-02-01 22:33:00,84.485,84.487,84.471,84.487,12800000.0
2008-02-01 22:34:00,84.5,84.513,84.498,84.513,12800000.0
2008-02-01 22:35:00,84.507,84.513,84.493,84.513,12800000.0
2008-02-01 22:36:00,84.507,84.527,84.503,84.527,12800000.0
2008-02-01 22:37:00,84.524,84.534,84.511,84.511,12800000.0
2008-02-01 22:38:00,84.506,84.507,84.489,84.506,17600000.0
2008-02-01 22:39:00,84.497,84.504,84.496,84.501,12800000.0
2008-02-01 22:40:00,84.505,84.529,84.505,84.525,16000000.0
2008-02-01 22:41:00,84.533,84.537,84.527,84.537,12800000.0
2008-02-01 22:42:00,84.539,84.539,84.531,84.536,11200000.0
2008-02-01 22:43:00,84.541,84.541,84.518,84.527,8000000.0
2008-02-01 22:44:00,84.544,84.551,84.524,84.537,16000000.0
2008-02-01 22:45:00,84.544,84.544,84.536,84.536,13800000.0
2008-02-01 22:46:00,84.507,84.522,84.507,84.522,12800000.0
2008-02-01 22:47:00,84.526,84.538,84.524,84.538,12800000.0
2008-02-01 22:48:00,84.526,84.551,84.525,84.541,12800000.0
2008-02-01 22:49:00,84.542,84.545,84.536,84.542,11200000.0
2008-02-01 22:50:00,84.538,84.548,84.538,84.548,17600000.0
2008-02-01 22:51:00,84.542,84.542,84.53,84.54,11200000.0
2008-02-01 22:52:00,84.531,84.536,84.509,84.525,13800000.0
2008-02-01 22:53:00,84.551,84.557,84.548,84.554,11200000.0
2008-02-01 22:54:00,84.546,84.553,84.529,84.529,11600000.0
2008-02-01 22:55:00,84.53,84.541,84.53,84.53,12800000.0
2008-02-01 22:56:00,84.523,84.533,84.517,84.529,12800000.0
2008-02-01 22:57:00,84.543,84.565,84.543,84.56,10600000.0
2008-02-01 22:58:00,84.559,84.559,84.542,84.546,14400000.0
2008-02-01 22:59:00,84.554,84.572,84.549,84.572,11200000.0
2008-02-01 23:00:00,84.57,84.57,84.555,84.558,12800000.0
2008-02-01 23:01:00,84.552,84.552,84.543,84.552,13200000.0
2008-02-01 23:02:00,84.55,84.55,84.542,84.542,12200000.0
2008-02-01 23:03:00,84.546,84.546,84.527,84.536,13200000.0
2008-02-01 23:04:00,84.555,84.562,84.554,84.562,11200000.0
2008-02-01 23:05:00,84.559,84.562,84.54,84.556,11200000.0
2008-02-01 23:06:00,84.551,84.552,84.541,84.546,18000000.0
2008-02-01 23:07:00,84.562,84.575,84.545,84.573,11200000.0
2008-02-01 23:08:00,84.571,84.58,84.571,84.58,10600000.0
2008-02-01 23:09:00,84.582,84.594,84.582,84.586,9600000.0
2008-02-01 23:10:00,84.567,84.567,84.548,84.548,10600000.0
2008-02-01 23:11:00,84.562,84.562,84.55,84.556,12800000.0
2008-02-01 23:12:00,84.551,84.566,84.551,84.561,14400000.0
2008-02-01 23:13:00,84.568,84.577,84.546,84.556,13800000.0
2008-02-01 23:14:00,84.566,84.572,84.551,84.572,17600000.0
2008-02-01 23:15:00,84.577,84.586,84.577,84.586,12800000.0
2008-02-01 23:16:00,84.579,84.586,84.576,84.586,12800000.0
2008-02-01 23:17:00,84.576,84.586,84.571,84.586,17600000.0
2008-02-01 23:18:00,84.595,84.603,84.585,84.596,11200000.0
2008-02-01 23:19:00,84.593,84.605,84.59,84.59,12800000.0
2008-02-01 23:20:00,84.581,84.59,84.566,84.583,12800000.0
2008-02-01 23:21:00,84.588,84.592,84.579,84.579,12800000.0
2008-02-01 23:22:00,84.601,84.608,84.601,84.603,12800000.0
2008-02-01 23:23:00,84.602,84.609,84.6,84.603,12800000.0
2008-02-01 23:24:00,84.594,84.604,84.591,84.604,12800000.0
2008-02-01 23:25:00,84.619,84.626,84.538,84.622,11200000.0
2008-02-01 23:26:00,84.61,84.613,84.599,84.613,16400000.0
2008-02-01 23:27:00,84.615,84.628,84.601,84.628,16000000.0
2008-02-01 23:28:00,84.631,84.641,84.625,84.641,12800000.0
2008-02-01 23:29:00,84.652,84.661,84.641,84.641,11200000.0
2008-02-01 23:30:00,84.655,84.655,84.648,84.651,12800000.0
2008-02-01 23:31:00,84.649,84.649,84.634,84.636,11200000.0
2008-02-01 23:32:00,84.629,84.629,84.602,84.607,17600000.0
2008-02-01 23:33:00,84.61,84.61,84.601,84.604,14400000.0
2008-02-01 23:34:00,84.602,84.602,84.592,84.596,14400000.0
2008-02-01 23:35:00,84.589,84.589,84.578,84.587,12800000.0
2008-02-01 23:36:00,84.582,84.585,84.577,84.578,12800000.0
2008-02-01 23:37:00,84.569,84.572,84.563,84.563,16000000.0
2008-02-01 23:38:00,84.56,84.571,84.55,84.57,11200000.0
2008-02-01 23:39:00,84.583,84.593,84.504,84.593,11200000.0
2008-02-01 23:40:00,84.584,84.588,84.555,84.588,12800000.0
2008-02-01 23:41:00,84.596,84.596,84.584,84.584,12800000.0
2008-02-01 23:42:00,84.56,84.563,84.555,84.562,14400000.0
2008-02-01 23:43:00,84.571,84.583,84.571,84.583,11200000.0
2008-02-01 23:44:00,84.591,84.608,84.591,84.608,12800000.0
2008-02-01 23:45:00,84.599,84.614,84.599,84.605,16000000.0
2008-02-01 23:46:00,84.646,84.657,84.619,84.619,11200000.0
2008-02-01 23:47:00,84.601,84.613,84.601,84.613,12800000.0
2008-02-01 23:48:00,84.623,84.65,84.616,84.616,12800000.0
2008-02-01 23:49:00,84.625,84.637,84.625,84.634,11200000.0
2008-02-01 23:50:00,84.64,84.646,84.631,84.632,11200000.0
2008-02-01 23:51:00,84.555,84.649,84.555,84.638,11200000.0
2008-02-01 23:52:00,84.632,84.637,84.606,84.606,14400000.0
2008-02-01 23:53:00,84.605,84.613,84.604,84.606,14400000.0
2008-02-01 23:54:00,84.614,84.615,84.606,84.606,11200000.0
2008-02-01 23:55:00,84.603,84.605,84.594,84.598,12800000.0
2008-02-01 23:56:00,84.595,84.608,84.595,84.608,12800000.0
2008-02-01 23:57:00,84.614,84.617,84.593,84.593,12800000.0
2008-02-01 23:58:00,84.602,84.635,84.6,84.635,11200000.0
2008-02-01 23:59:00,84.621,84.622,84.563,84.563,14400000.0
2008-02-04 00:00:00,84.359,84.362,84.346,84.353,12800000.0
2008-02-04 00:01:00,84.333,84.337,84.319,84.337,11200000.0
2008-02-04 00:02:00,84.332,84.334,84.323,84.334,12800000.0
2008-02-04 00:03:00,84.315,84.315,84.241,84.274,11200000.0
2008-02-04 00:04:00,84.27,84.27,84.24,84.268,14400000.0
2008-02-04 00:05:00,84.255,84.275,84.255,84.268,12800000.0
2008-02-04 00:06:00,84.254,84.264,84.236,84.252,11200000.0
2008-02-04 00:07:00,84.228,84.254,84.202,84.254,12800000.0
2008-02-04 00:08:00,84.266,84.266,84.249,84.257,12800000.0
2008-02-04 00:09:00,84.277,84.299,84.277,84.285,12800000.0
2008-02-04 00:10:00,84.288,84.292,84.271,84.292,13200000.0
2008-02-04 00:11:00,84.293,84.299,84.289,84.29,11200000.0
2008-02-04 00:12:00,84.29,84.291,84.28,84.284,11200000.0
2008-02-04 00:13:00,84.292,84.297,84.272,84.291,17600000.0
2008-02-04 00:14:00,84.279,84.33,84.279,84.33,11200000.0
2008-02-04 00:15:00,84.344,84.393,84.344,84.393,8000000.0
2008-02-04 00:16:00,84.402,84.412,84.386,84.412,11200000.0
2008-02-04 00:17:00,84.4,84.407,84.395,84.407,12800000.0
2008-02-04 00:18:00,84.404,84.415,84.404,84.413,11200000.0
2008-02-04 00:19:00,84.439,84.455,84.437,84.455,11200000.0
2008-02-04 00:20:00,84.461,84.461,84.399,84.449,14400000.0
2008-02-04 00:21:00,84.436,84.483,84.425,84.444,11200000.0
2008-02-04 00:22:00,84.39,84.496,84.39,84.458,17000000.0
2008-02-04 00:23:00,84.463,84.49,84.405,84.405,12800000.0
2008-02-04 00:24:00,84.418,84.432,84.387,84.432,17600000.0
2008-02-04 00:25:00,84.438,84.443,84.422,84.428,11200000.0
2008-02-04 00:26:00,84.444,84.506,84.444,84.462,11200000.0
2008-02-04 00:27:00,84.452,84.479,84.452,84.464,12800000.0
2008-02-04 00:28:00,84.454,84.458,84.436,84.441,12800000.0
2008-02-04 00:29:00,84.458,84.503,84.432,84.432,14400000.0
2008-02-04 00:30:00,84.415,84.445,84.415,84.423,12800000.0
2008-02-04 00:31:00,84.437,84.441,84.418,84.441,14400000.0
2008-02-04 00:32:00,84.435,84.449,84.435,84.447,14400000.0
2008-02-04 00:33:00,84.456,84.456,84.419,84.429,11200000.0
2008-02-04 00:34:00,84.404,84.441,84.404,84.429,17600000.0
2008-02-04 00:35:00,84.417,84.44,84.417,84.44,11600000.0
2008-02-04 00:36:00,84.434,84.435,84.426,84.435,12800000.0
2008-02-04 00:37:00,84.446,84.446,84.403,84.422,11200000.0
2008-02-04 00:38:00,84.442,84.505,84.442,84.46,14400000.0
2008-02-04 00:39:00,84.454,84.454,84.442,84.45,11200000.0
2008-02-04 00:40:00,84.427,84.445,84.427,84.442,12800000.0
2008-02-04 00:41:00,84.427,84.451,84.427,84.441,11200000.0
2008-02-04 00:42:00,84.421,84.44,84.411,84.436,11200000.0
2008-02-04 00:43:00,84.437,84.437,84.423,84.437,12800000.0
2008-02-04 00:44:00,84.4,84.437,84.4,84.437,17600000.0
2008-02-04 00:45:00,84.431,84.449,84.407,84.449,16000000.0
2008-02-04 00:46:00,84.429,84.443,84.429,84.44,16000000.0
2008-02-04 00:47:00,84.44,84.442,84.43,84.442,11200000.0
2008-02-04 00:48:00,84.401,84.425,84.401,84.419,11200000.0
2008-02-04 00:49:00,84.414,84.414,84.385,84.386,8000000.0
2008-02-04 00:50:00,84.388,84.394,84.38,84.385,11200000.0
2008-02-04 00:51:00,84.388,84.388,84.375,84.38,11200000.0
2008-02-04 00:52:00,84.453,84.453,84.369,84.369,14400000.0
2008-02-04 00:53:00,84.368,84.374,84.363,84.366,16000000.0
2008-02-04 00:54:00,84.37,84.37,84.361,84.366,16000000.0
2008-02-04 00:55:00,84.362,84.362,84.352,84.356,11200000.0
2008-02-04 00:56:00,84.356,84.378,84.356,84.377,14400000.0
2008-02-04 00:57:00,84.374,84.383,84.374,84.383,17600000.0
2008-02-04 00:58:00,84.359,84.386,84.359,84.385,11200000.0
2008-02-04 00:59:00,84.37,84.37,84.35,84.35,9600000.0
2008-02-04 01:00:00,84.369,84.386,84.369,84.384,9600000.0
2008-02-04 01:01:00,84.335,84.347,84.327,84.347,17400000.0
2008-02-04 01:02:00,84.362,84.372,84.356,84.372,10600000.0
2008-02-04 01:03:00,84.362,84.362,84.332,84.332,11600000.0
2008-02-04 01:04:00,84.324,84.335,84.324,84.33,11200000.0
2008-02-04 01:05:00,84.333,84.341,84.333,84.341,12800000.0
2008-02-04 01:06:00,84.34,84.357,84.34,84.357,11200000.0
2008-02-04 01:07:00,84.361,84.361,84.348,84.348,11200000.0
2008-02-04 01:08:00,84.361,84.361,84.338,84.348,10600000.0
2008-02-04 01:09:00,84.339,84.339,84.315,84.329,12800000.0
2008-02-04 01:10:00,84.334,84.359,84.334,84.353,17400000.0
2008-02-04 01:11:00,84.257,84.374,84.257,84.365,11200000.0
2008-02-04 01:12:00,84.358,84.371,84.358,84.368,12800000.0
2008-02-04 01:13:00,84.366,84.366,84.336,84.337,11200000.0
2008-02-04 01:14:00,84.354,84.358,84.351,84.358,11200000.0
2008-02-04 01:15:00,84.362,84.414,84.362,84.414,11200000.0
2008-02-04 01:16:00,84.4,84.4,84.383,84.386,11200000.0
2008-02-04 01:17:00,84.389,84.406,84.385,84.406,11600000.0
2008-02-04 01:18:00,84.407,84.407,84.402,84.402,11200000.0
2008-02-04 01:19:00,84.393,84.4,84.391,84.398,16000000.0
2008-02-04 01:20:00,84.398,84.419,84.398,84.409,16000000.0
2008-02-04 01:21:00,84.406,84.406,84.387,84.387,11200000.0
2008-02-04 01:22:00,84.375,84.392,84.375,84.392,12800000.0
2008-02-04 01:23:00,84.424,84.429,84.422,84.422,12800000.0
2008-02-04 01:24:00,84.426,84.426,84.403,84.403,12800000.0
2008-02-04 01:25:00,84.399,84.416,84.399,84.412,14400000.0
2008-02-04 01:26:00,84.422,84.452,84.422,84.452,11200000.0
2008-02-04 01:27:00,84.468,84.487,84.468,84.481,11600000.0
2008-02-04 01:28:00,84.467,84.478,84.459,84.459,17600000.0
2008-02-04 01:29:00,84.461,84.472,84.459,84.466,12800000.0
2008-02-04 01:30:00,84.463,84.463,84.435,84.435,11200000.0
2008-02-04 01:31:00,84.45,84.462,84.448,84.457,12800000.0
2008-02-04 01:32:00,84.445,84.445,84.416,84.416,11200000.0
2008-02-04 01:33:00,84.413,84.432,84.411,84.418,12800000.0
2008-02-04 01:34:00,84.402,84.425,84.402,84.421,17600000.0
2008-02-04 01:35:00,84.433,84.439,84.428,84.435,11200000.0
2008-02-04 01:36:00,84.443,84.457,84.443,84.444,12800000.0
2008-02-04 01:37:00,84.43,84.44,84.429,84.429,14400000.0
2008-02-04 01:38:00,84.433,84.443,84.427,84.439,17600000.0
2008-02-04 01:39:00,84.439,84.439,84.341,84.423,12800000.0
2008-02-04 01:40:00,84.427,84.43,84.418,84.419,12800000.0
2008-02-04 01:41:00,84.418,84.418,84.393,84.393,12800000.0
2008-02-04 01:42:00,84.404,84.406,84.399,84.406,11200000.0
2008-02-04 01:43:00,84.404,84.409,84.402,84.402,11200000.0
2008-02-04 01:44:00,84.396,84.408,84.393,84.397,11200000.0
2008-02-04 01:45:00,84.39,84.395,84.39,84.391,11200000.0
2008-02-04 01:46:00,84.391,84.391,84.376,84.376,11200000.0
2008-02-04 01:47:00,84.388,84.398,84.362,84.362,17600000.0
2008-02-04 01:48:00,84.357,84.357,84.312,84.331,12800000.0
2008-02-04 01:49:00,84.329,84.329,84.297,84.297,11200000.0
2008-02-04 01:50:00,84.305,84.31,84.298,84.301,16000000.0
2008-02-04 01:51:00,84.296,84.306,84.287,84.304,17600000.0
2008-02-04 01:52:00,84.296,84.301,84.291,84.301,12800000.0
2008-02-04 01:53:00,84.319,84.328,84.315,84.318,14400000.0
2008-02-04 01:54:00,84.306,84.312,84.301,84.308,12800000.0
2008-02-04 01:55:00,84.307,84.32,84.307,84.319,11200000.0
2008-02-04 01:56:00,84.332,84.332,84.314,84.324,16000000.0
2008-02-04 01:57:00,84.324,84.328,84.319,84.319,11200000.0
2008-02-04 01:58:00,84.336,84.351,84.335,84.351,17600000.0
2008-02-04 01:59:00,84.351,84.354,84.34,84.354,12800000.0
2008-02-04 02:00:00,84.359,84.359,84.346,84.346,13200000.0
2008-02-04 02:01:00,84.337,84.337,84.325,84.329,17600000.0
2008-02-04 02:02:00,84.318,84.331,84.318,84.324,11600000.0
2008-02-04 02:03:00,84.335,84.365,84.335,84.365,16000000.0
2008-02-04 02:04:00,84.374,84.374,84.362,84.37,11200000.0
2008-02-04 02:05:00,84.385,84.39,84.381,84.389,12800000.0
2008-02-04 02:06:00,84.397,84.419,84.397,84.419,14800000.0
2008-02-04 02:07:00,84.426,84.44,84.422,84.439,12800000.0
2008-02-04 02:08:00,84.453,84.487,84.453,84.487,18000000.0
2008-02-04 02:09:00,84.508,84.51,84.49,84.495,16000000.0
2008-02-04 02:10:00,84.493,84.506,84.493,84.498,11200000.0
2008-02-04 02:11:00,84.498,84.508,84.487,84.508,12800000.0
2008-02-04 02:12:00,84.508,84.523,84.503,84.511,17600000.0
2008-02-04 02:13:00,84.505,84.521,84.505,84.514,11200000.0
2008-02-04 02:14:00,84.51,84.54,84.51,84.54,11200000.0
2008-02-04 02:15:00,84.533,84.542,84.529,84.538,11200000.0
2008-02-04 02:16:00,84.54,84.564,84.54,84.562,11600000.0
2008-02-04 02:17:00,84.545,84.566,84.541,84.566,11200000.0
2008-02-04 02:18:00,84.563,84.578,84.563,84.578,12800000.0
2008-02-04 02:19:00,84.564,84.567,84.552,84.56,12800000.0
2008-02-04 02:20:00,84.531,84.533,84.439,84.533,12800000.0
2008-02-04 02:21:00,84.523,84.541,84.523,84.525,17600000.0
2008-02-04 02:22:00,84.526,84.529,84.516,84.516,13800000.0
2008-02-04 02:23:00,84.508,84.513,84.502,84.506,12800000.0
2008-02-04 02:24:00,84.509,84.522,84.506,84.522,11200000.0
2008-02-04 02:25:00,84.514,84.526,84.514,84.518,17600000.0
2008-02-04 02:26:00,84.527,84.527,84.509,84.509,12800000.0
2008-02-04 02:27:00,84.514,84.516,84.51,84.51,11200000.0
2008-02-04 02:28:00,84.505,84.505,84.491,84.492,12800000.0
2008-02-04 02:29:00,84.496,84.496,84.478,84.478,11200000.0
2008-02-04 02:30:00,84.496,84.513,84.496,84.503,12800000.0
2008-02-04 02:31:00,84.516,84.522,84.503,84.507,17600000.0
2008-02-04 02:32:00,84.518,84.525,84.515,84.52,11200000.0
2008-02-04 02:33:00,84.547,84.552,84.542,84.549,11200000.0
2008-02-04 02:34:00,84.547,84.548,84.53,84.532,14400000.0
2008-02-04 02:35:00,84.53,84.53,84.517,84.524,12800000.0
2008-02-04 02:36:00,84.515,84.522,84.515,84.52,12800000.0
2008-02-04 02:37:00,84.526,84.537,84.525,84.525,12800000.0
2008-02-04 02:38:00,84.523,84.524,84.456,84.456,11200000.0
2008-02-04 02:39:00,84.444,84.45,84.442,84.442,16000000.0
2008-02-04 02:40:00,84.424,84.424,84.402,84.402,16000000.0
2008-02-04 02:41:00,84.394,84.402,84.388,84.402,11200000.0
2008-02-04 02:42:00,84.415,84.425,84.405,84.425,10600000.0
2008-02-04 02:43:00,84.427,84.436,84.427,84.431,11200000.0
2008-02-04 02:44:00,84.436,84.436,84.423,84.423,11200000.0
2008-02-04 02:45:00,84.424,84.433,84.417,84.433,11200000.0
2008-02-04 02:46:00,84.43,84.447,84.429,84.447,11200000.0
2008-02-04 02:47:00,84.465,84.482,84.459,84.466,12800000.0
2008-02-04 02:48:00,84.467,84.467,84.36,84.36,11200000.0
2008-02-04 02:49:00,84.473,84.5,84.473,84.5,17600000.0
2008-02-04 02:50:00,84.492,84.503,84.479,84.492,13200000.0
2008-02-04 02:51:00,84.511,84.537,84.511,84.537,11200000.0
2008-02-04 02:52:00,84.532,84.549,84.532,84.549,11200000.0
2008-02-04 02:53:00,84.56,84.576,84.56,84.566,10600000.0
2008-02-04 02:54:00,84.585,84.589,84.577,84.577,12800000.0
2008-02-04 02:55:00,84.582,84.589,84.582,84.582,10600000.0
2008-02-04 02:56:00,84.577,84.597,84.577,84.597,11200000.0
2008-02-04 02:57:00,84.601,84.601,84.589,84.597,11200000.0
2008-02-04 02:58:00,84.589,84.596,84.577,84.586,17600000.0
2008-02-04 02:59:00,84.588,84.588,84.577,84.581,9600000.0
2008-02-04 03:00:00,84.582,84.587,84.575,84.587,12800000.0
2008-02-04 03:01:00,84.588,84.593,84.574,84.575,11600000.0
2008-02-04 03:02:00,84.575,84.582,84.567,84.567,17600000.0
2008-02-04 03:03:00,84.562,84.562,84.542,84.542,13800000.0
2008-02-04 03:04:00,84.526,84.532,84.517,84.532,11200000.0
2008-02-04 03:05:00,84.532,84.532,84.524,84.531,16000000.0
2008-02-04 03:06:00,84.528,84.551,84.528,84.551,16000000.0
2008-02-04 03:07:00,84.549,84.567,84.549,84.566,14400000.0
2008-02-04 03:08:00,84.573,84.577,84.568,84.577,11200000.0
2008-02-04 03:09:00,84.561,84.571,84.555,84.571,11200000.0
2008-02-04 03:10:00,84.571,84.576,84.569,84.576,8000000.0
2008-02-04 03:11:00,84.564,84.587,84.564,84.587,11200000.0
2008-02-04 03:12:00,84.582,84.582,84.571,84.577,11200000.0
2008-02-04 03:13:00,84.575,84.575,84.57,84.571,16000000.0
2008-02-04 03:14:00,84.584,84.587,84.575,84.584,16000000.0
2008-02-04 03:15:00,84.592,84.601,84.592,84.599,17600000.0
2008-02-04 03:16:00,84.609,84.609,84.598,84.609,12800000.0
2008-02-04 03:17:00,84.614,84.626,84.608,84.626,11200000.0
2008-02-04 03:18:00,84.624,84.629,84.618,84.618,11200000.0
2008-02-04 03:19:00,84.638,84.644,84.628,84.637,13200000.0
2008-02-04 03:20:00,84.642,84.649,84.641,84.643,11200000.0
2008-02-04 03:21:00,84.654,84.725,84.654,84.725,14400000.0
2008-02-04 03:22:00,84.73,84.755,84.73,84.755,11200000.0
2008-02-04 03:23:00,84.751,84.776,84.751,84.776,12800000.0
2008-02-04 03:24:00,84.777,84.777,84.765,84.765,11200000.0
2008-02-04 03:25:00,84.759,84.769,84.759,84.765,17600000.0
2008-02-04 03:26:00,84.766,84.766,84.733,84.75,11200000.0
2008-02-04 03:27:00,84.736,84.736,84.711,84.711,14800000.0
2008-02-04 03:28:00,84.711,84.711,84.703,84.709,14400000.0
2008-02-04 03:29:00,84.706,84.715,84.694,84.694,12800000.0
2008-02-04 03:30:00,84.691,84.693,84.684,84.684,14400000.0
2008-02-04 03:31:00,84.676,84.684,84.676,84.684,12800000.0
2008-02-04 03:32:00,84.68,84.697,84.677,84.687,12800000.0
2008-02-04 03:33:00,84.694,84.696,84.685,84.685,11200000.0
2008-02-04 03:34:00,84.685,84.699,84.682,84.699,11200000.0
2008-02-04 03:35:00,84.708,84.71,84.696,84.702,17600000.0
2008-02-04 03:36:00,84.696,84.707,84.696,84.701,12800000.0
2008-02-04 03:37:00,84.699,84.714,84.699,84.704,17600000.0
2008-02-04 03:38:00,84.709,84.714,84.705,84.71,11200000.0
2008-02-04 03:39:00,84.703,84.706,84.635,84.696,14400000.0
2008-02-04 03:40:00,84.719,84.721,84.717,84.719,11200000.0
2008-02-04 03:41:00,84.714,84.714,84.685,84.685,11200000.0
2008-02-04 03:42:00,84.688,84.692,84.687,84.692,13200000.0
2008-02-04 03:43:00,84.702,84.707,84.681,84.707,11200000.0
2008-02-04 03:44:00,84.699,84.699,84.69,84.69,8000000.0
2008-02-04 03:45:00,84.707,84.71,84.702,84.705,11200000.0
2008-02-04 03:46:00,84.704,84.71,84.668,84.668,18000000.0
2008-02-04 03:47:00,84.666,84.666,84.632,84.632,11200000.0
2008-02-04 03:48:00,84.626,84.626,84.61,84.61,11200000.0
2008-02-04 03:49:00,84.615,84.615,84.588,84.595,12800000.0
2008-02-04 03:50:00,84.591,84.594,84.58,84.594,12800000.0
2008-02-04 03:51:00,84.593,84.633,84.593,84.633,12800000.0
2008-02-04 03:52:00,84.628,84.635,84.623,84.629,12800000.0
2008-02-04 03:53:00,84.643,84.667,84.643,84.667,11200000.0
2008-02-04 03:54:00,84.656,84.656,84.632,84.632,12800000.0
2008-02-04 03:55:00,84.656,84.656,84.64,84.652,14400000.0
2008-02-04 03:56:00,84.651,84.651,84.64,84.646,11200000.0
2008-02-04 03:57:00,84.633,84.633,84.612,84.615,12800000.0
2008-02-04 03:58:00,84.605,84.605,84.581,84.581,11200000.0
2008-02-04 03:59:00,84.558,84.558,84.522,84.522,12800000.0
2008-02-04 04:00:00,84.531,84.541,84.522,84.532,14800000.0
2008-02-04 04:01:00,84.523,84.523,84.501,84.505,11200000.0
2008-02-04 04:02:00,84.508,84.517,84.485,84.517,12800000.0
2008-02-04 04:03:00,84.513,84.519,84.512,84.514,12800000.0
2008-02-04 04:04:00,84.5,84.505,84.492,84.492,12800000.0
2008-02-04 04:05:00,84.451,84.456,84.443,84.443,11200000.0
2008-02-04 04:06:00,84.436,84.448,84.436,84.438,14400000.0
2008-02-04 04:07:00,84.43,84.444,84.427,84.435,14400000.0
2008-02-04 04:08:00,84.475,84.497,84.398,84.398,11200000.0
2008-02-04 04:09:00,84.481,84.485,84.471,84.483,11200000.0
2008-02-04 04:10:00,84.492,84.523,84.492,84.523,11200000.0
2008-02-04 04:11:00,84.531,84.531,84.471,84.48,12800000.0
2008-02-04 04:12:00,84.466,84.475,84.466,84.466,12800000.0
2008-02-04 04:13:00,84.462,84.462,84.448,84.448,11200000.0
2008-02-04 04:14:00,84.419,84.422,84.409,84.409,15400000.0
2008-02-04 04:15:00,84.411,84.417,84.407,84.407,12800000.0
2008-02-04 04:16:00,84.401,84.407,84.401,84.407,11200000.0
2008-02-04 04:17:00,84.42,84.431,84.42,84.431,14400000.0
2008-02-04 04:18:00,84.45,84.454,84.441,84.441,12800000.0
2008-02-04 04:19:00,84.442,84.474,84.439,84.474,12800000.0
2008-02-04 04:20:00,84.473,84.482,84.386,84.482,11200000.0
2008-02-04 04:21:00,84.483,84.483,84.474,84.475,10600000.0
2008-02-04 04:22:00,84.469,84.482,84.469,84.482,16000000.0
2008-02-04 04:23:00,84.485,84.491,84.481,84.481,12800000.0
2008-02-04 04:24:00,84.482,84.482,84.468,84.475,12800000.0
2008-02-04 04:25:00,84.495,84.495,84.472,84.472,14400000.0
2008-02-04 04:26:00,84.468,84.486,84.468,84.486,14400000.0
2008-02-04 04:27:00,84.485,84.497,84.481,84.496,17600000.0
2008-02-04 04:28:00,84.508,84.524,84.508,84.517,11600000.0
2008-02-04 04:29:00,84.511,84.516,84.509,84.516,12200000.0
2008-02-04 04:30:00,84.508,84.517,84.508,84.514,11200000.0
2008-02-04 04:31:00,84.518,84.518,84.498,84.5,12800000.0
2008-02-04 04:32:00,84.507,84.518,84.503,84.518,16000000.0
2008-02-04 04:33:00,84.533,84.534,84.525,84.534,16000000.0
2008-02-04 04:34:00,84.523,84.523,84.427,84.519,11200000.0
2008-02-04 04:35:00,84.545,84.548,84.542,84.545,12800000.0
2008-02-04 04:36:00,84.548,84.548,84.534,84.534,12800000.0
2008-02-04 04:37:00,84.541,84.541,84.531,84.531,12800000.0
2008-02-04 04:38:00,84.521,84.542,84.521,84.536,12800000.0
2008-02-04 04:39:00,84.536,84.545,84.525,84.533,12800000.0
2008-02-04 04:40:00,84.528,84.538,84.524,84.535,12800000.0
2008-02-04 04:41:00,84.545,84.556,84.537,84.556,11200000.0
2008-02-04 04:42:00,84.567,84.568,84.555,84.558,17600000.0
2008-02-04 04:43:00,84.567,84.567,84.555,84.565,12800000.0
2008-02-04 04:44:00,84.56,84.566,84.557,84.557,12800000.0
2008-02-04 04:45:00,84.567,84.568,84.561,84.568,17600000.0
2008-02-04 04:46:00,84.566,84.566,84.558,84.56,14200000.0
2008-02-04 04:47:00,84.562,84.562,84.547,84.548,14400000.0
2008-02-04 04:48:00,84.554,84.557,84.548,84.557,12800000.0
2008-02-04 04:49:00,84.549,84.58,84.549,84.58,11200000.0
2008-02-04 04:50:00,84.603,84.613,84.603,84.613,9600000.0
2008-02-04 04:51:00,84.625,84.625,84.615,84.617,11200000.0
2008-02-04 04:52:00,84.605,84.608,84.583,84.606,11200000.0
2008-02-04 04:53:00,84.604,84.621,84.604,84.618,17600000.0
2008-02-04 04:54:00,84.627,84.63,84.606,84.622,11200000.0
2008-02-04 04:55:00,84.621,84.621,84.606,84.607,11200000.0
2008-02-04 04:56:00,84.596,84.603,84.589,84.602,12800000.0
2008-02-04 04:57:00,84.588,84.588,84.578,84.578,13200000.0
2008-02-04 04:58:00,84.577,84.577,84.557,84.571,12800000.0
2008-02-04 04:59:00,84.58,84.593,84.579,84.592,12800000.0
2008-02-04 05:00:00,84.594,84.596,84.568,84.568,11200000.0
2008-02-04 05:01:00,84.572,84.584,84.569,84.584,14400000.0
2008-02-04 05:02:00,84.589,84.589,84.564,84.564,10600000.0
2008-02-04 05:03:00,84.566,84.567,84.546,84.546,12800000.0
2008-02-04 05:04:00,84.546,84.561,84.546,84.56,12200000.0
2008-02-04 05:05:00,84.573,84.581,84.571,84.578,11200000.0
2008-02-04 05:06:00,84.584,84.592,84.576,84.591,11200000.0
2008-02-04 05:07:00,84.593,84.601,84.578,84.591,14400000.0
2008-02-04 05:08:00,84.604,84.606,84.596,84.606,8000000.0
2008-02-04 05:09:00,84.581,84.591,84.578,84.578,17600000.0
2008-02-04 05:10:00,84.575,84.575,84.563,84.57,11200000.0
2008-02-04 05:11:00,84.561,84.577,84.56,84.568,12800000.0
2008-02-04 05:12:00,84.568,84.587,84.568,84.586,12800000.0
2008-02-04 05:13:00,84.595,84.606,84.595,84.597,12800000.0
2008-02-04 05:14:00,84.594,84.598,84.594,84.597,14400000.0
2008-02-04 05:15:00,84.593,84.595,84.57,84.592,16000000.0
2008-02-04 05:16:00,84.597,84.613,84.586,84.603,8000000.0
2008-02-04 05:17:00,84.594,84.606,84.594,84.606,11200000.0
2008-02-04 05:18:00,84.604,84.604,84.588,84.588,11600000.0
2008-02-04 05:19:00,84.583,84.604,84.583,84.602,15800000.0
2008-02-04 05:20:00,84.594,84.605,84.594,84.597,12800000.0
2008-02-04 05:21:00,84.594,84.596,84.569,84.589,17600000.0
2008-02-04 05:22:00,84.596,84.608,84.595,84.595,12200000.0
2008-02-04 05:23:00,84.6,84.604,84.592,84.599,12800000.0
2008-02-04 05:24:00,84.611,84.611,84.595,84.597,12800000.0
2008-02-04 05:25:00,84.609,84.619,84.597,84.619,13200000.0
2008-02-04 05:26:00,84.632,84.632,84.621,84.624,12800000.0
2008-02-04 05:27:00,84.619,84.633,84.619,84.633,12800000.0
2008-02-04 05:28:00,84.619,84.619,84.611,84.612,11200000.0
2008-02-04 05:29:00,84.607,84.617,84.607,84.617,12800000.0
2008-02-04 05:30:00,84.619,84.628,84.618,84.626,6400000.0
2008-02-04 05:31:00,84.616,84.63,84.616,84.629,17600000.0
2008-02-04 05:32:00,84.604,84.62,84.6,84.62,12800000.0
2008-02-04 05:33:00,84.631,84.633,84.604,84.604,11200000.0
2008-02-04 05:34:00,84.59,84.63,84.59,84.63,9600000.0
2008-02-04 05:35:00,84.625,84.635,84.621,84.621,12800000.0
2008-02-04 05:36:00,84.64,84.653,84.639,84.65,12800000.0
2008-02-04 05:37:00,84.646,84.646,84.623,84.623,10600000.0
2008-02-04 05:38:00,84.616,84.616,84.601,84.607,9600000.0
2008-02-04 05:39:00,84.612,84.614,84.597,84.597,11200000.0
2008-02-04 05:40:00,84.614,84.615,84.606,84.614,14400000.0
2008-02-04 05:41:00,84.624,84.624,84.615,84.616,13200000.0
2008-02-04 05:42:00,84.624,84.637,84.624,84.63,11200000.0
2008-02-04 05:43:00,84.639,84.648,84.638,84.643,12800000.0
2008-02-04 05:44:00,84.644,84.649,84.64,84.64,16000000.0
2008-02-04 05:45:00,84.627,84.637,84.627,84.63,16000000.0
2008-02-04 05:46:00,84.633,84.633,84.611,84.611,12800000.0
2008-02-04 05:47:00,84.626,84.645,84.617,84.643,11200000.0
2008-02-04 05:48:00,84.646,84.648,84.642,84.643,8000000.0
2008-02-04 05:49:00,84.633,84.639,84.627,84.632,17600000.0
2008-02-04 05:50:00,84.623,84.632,84.614,84.614,11200000.0
2008-02-04 05:51:00,84.633,84.637,84.628,84.636,11200000.0
2008-02-04 05:52:00,84.632,84.632,84.618,84.618,12800000.0
2008-02-04 05:53:00,84.598,84.602,84.575,84.578,17000000.0
2008-02-04 05:54:00,84.537,84.537,84.524,84.524,3200000.0
2008-02-04 05:55:00,84.439,84.531,84.439,84.531,11200000.0
2008-02-04 05:56:00,84.544,84.544,84.53,84.53,6400000.0
2008-02-04 05:57:00,84.511,84.527,84.507,84.527,12800000.0
2008-02-04 05:58:00,84.421,84.517,84.421,84.517,6400000.0
2008-02-04 05:59:00,84.531,84.531,84.514,84.525,12200000.0
2008-02-04 06:00:00,84.529,84.529,84.522,84.523,8000000.0
2008-02-04 06:01:00,84.559,84.575,84.544,84.575,11200000.0
2008-02-04 06:02:00,84.573,84.573,84.551,84.551,8000000.0
2008-02-04 06:03:00,84.554,84.559,84.54,84.54,12800000.0
2008-02-04 06:04:00,84.522,84.522,84.51,84.521,8000000.0
2008-02-04 06:05:00,84.522,84.522,84.509,84.522,14400000.0
2008-02-04 06:06:00,84.522,84.533,84.52,84.531,17000000.0
2008-02-04 06:07:00,84.536,84.544,84.532,84.54,10600000.0
2008-02-04 06:08:00,84.523,84.531,84.439,84.518,12800000.0
2008-02-04 06:09:00,84.511,84.511,84.504,84.504,11200000.0
2008-02-04 06:10:00,84.506,84.519,84.503,84.519,14400000.0
2008-02-04 06:11:00,84.513,84.517,84.504,84.51,17600000.0
2008-02-04 06:12:00,84.501,84.509,84.501,84.509,4200000.0
2008-02-04 06:13:00,84.51,84.514,84.49,84.49,12800000.0
2008-02-04 06:14:00,84.502,84.515,84.502,84.514,14400000.0
2008-02-04 06:15:00,84.511,84.531,84.504,84.516,17600000.0
2008-02-04 06:16:00,84.52,84.536,84.52,84.534,17600000.0
2008-02-04 06:17:00,84.548,84.561,84.548,84.55,14400000.0
2008-02-04 06:18:00,84.543,84.543,84.542,84.542,3200000.0
2008-02-04 06:19:00,84.538,84.549,84.538,84.544,16000000.0
2008-02-04 06:20:00,84.549,84.559,84.549,84.558,16000000.0
2008-02-04 06:21:00,84.558,84.558,84.546,84.546,12200000.0
2008-02-04 06:22:00,84.554,84.558,84.55,84.553,12800000.0
2008-02-04 06:23:00,84.552,84.556,84.545,84.548,17600000.0
2008-02-04 06:24:00,84.528,84.545,84.528,84.543,11200000.0
2008-02-04 06:25:00,84.563,84.573,84.563,84.567,11200000.0
2008-02-04 06:26:00,84.563,84.586,84.563,84.584,11200000.0
2008-02-04 06:27:00,84.583,84.583,84.562,84.566,11200000.0
2008-02-04 06:28:00,84.559,84.559,84.527,84.529,11200000.0
2008-02-04 06:29:00,84.499,84.505,84.497,84.502,11200000.0
2008-02-04 06:30:00,84.502,84.53,84.501,84.514,12800000.0
2008-02-04 06:31:00,84.538,84.538,84.518,84.518,12200000.0
2008-02-04 06:32:00,84.516,84.54,84.516,84.54,11200000.0
2008-02-04 06:33:00,84.529,84.546,84.525,84.525,17600000.0
2008-02-04 06:34:00,84.537,84.538,84.526,84.526,10600000.0
2008-02-04 06:35:00,84.523,84.527,84.516,84.527,12800000.0
2008-02-04 06:36:00,84.521,84.53,84.508,84.53,13200000.0
2008-02-04 06:37:00,84.536,84.539,84.523,84.523,12800000.0
2008-02-04 06:38:00,84.527,84.528,84.518,84.528,8000000.0
2008-02-04 06:39:00,84.523,84.534,84.521,84.526,12800000.0
2008-02-04 06:40:00,84.532,84.536,84.527,84.527,12800000.0
2008-02-04 06:41:00,84.516,84.519,84.511,84.518,12800000.0
2008-02-04 06:42:00,84.522,84.526,84.513,84.525,12800000.0
2008-02-04 06:43:00,84.529,84.54,84.527,84.54,12800000.0
2008-02-04 06:44:00,84.531,84.554,84.525,84.554,17600000.0
2008-02-04 06:45:00,84.558,84.558,84.542,84.556,17600000.0
2008-02-04 06:46:00,84.562,84.567,84.562,84.567,12800000.0
2008-02-04 06:47:00,84.563,84.578,84.562,84.578,12800000.0
2008-02-04 06:48:00,84.575,84.575,84.563,84.563,6400000.0
2008-02-04 06:49:00,84.551,84.552,84.535,84.551,12800000.0
2008-02-04 06:50:00,84.548,84.548,84.541,84.544,12200000.0
2008-02-04 06:51:00,84.539,84.539,84.498,84.498,12800000.0
2008-02-04 06:52:00,84.458,84.459,84.447,84.458,12800000.0
2008-02-04 06:53:00,84.459,84.507,84.459,84.493,17600000.0
2008-02-04 06:54:00,84.467,84.478,84.465,84.478,14400000.0
2008-02-04 06:55:00,84.488,84.491,84.477,84.477,11200000.0
2008-02-04 06:56:00,84.47,84.47,84.449,84.45,12800000.0
2008-02-04 06:57:00,84.442,84.475,84.442,84.442,11200000.0
2008-02-04 06:58:00,84.442,84.442,84.433,84.44,11200000.0
2008-02-04 06:59:00,84.435,84.44,84.418,84.435,12800000.0
2008-02-04 07:00:00,84.423,84.429,84.423,84.424,8000000.0
2008-02-04 07:01:00,84.415,84.415,84.388,84.388,17600000.0
2008-02-04 07:02:00,84.377,84.386,84.365,84.381,11200000.0
2008-02-04 07:03:00,84.41,84.41,84.375,84.375,12800000.0
2008-02-04 07:04:00,84.39,84.412,84.39,84.412,12800000.0
2008-02-04 07:05:00,84.42,84.423,84.406,84.417,11200000.0
2008-02-04 07:06:00,84.409,84.422,84.409,84.416,12800000.0
2008-02-04 07:07:00,84.415,84.445,84.415,84.445,11200000.0
2008-02-04 07:08:00,84.446,84.446,84.435,84.439,11200000.0
2008-02-04 07:09:00,84.418,84.446,84.418,84.444,12800000.0
2008-02-04 07:10:00,84.455,84.469,84.455,84.469,4800000.0
2008-02-04 07:11:00,84.476,84.476,84.449,84.449,12800000.0
2008-02-04 07:12:00,84.457,84.465,84.394,84.451,11200000.0
2008-02-04 07:13:00,84.454,84.454,84.447,84.447,12800000.0
2008-02-04 07:14:00,84.429,84.454,84.429,84.454,11200000.0
2008-02-04 07:15:00,84.469,84.479,84.454,84.454,11200000.0
2008-02-04 07:16:00,84.451,84.46,84.44,84.459,17600000.0
2008-02-04 07:17:00,84.454,84.458,84.449,84.455,12800000.0
2008-02-04 07:18:00,84.44,84.449,84.436,84.449,14400000.0
2008-02-04 07:19:00,84.456,84.459,84.45,84.457,12800000.0
2008-02-04 07:20:00,84.463,84.463,84.442,84.448,16000000.0
2008-02-04 07:21:00,84.443,84.45,84.436,84.448,12800000.0
2008-02-04 07:22:00,84.455,84.464,84.455,84.464,17600000.0
2008-02-04 07:23:00,84.467,84.478,84.466,84.478,11200000.0
2008-02-04 07:24:00,84.479,84.495,84.479,84.489,9600000.0
2008-02-04 07:25:00,84.494,84.495,84.48,84.491,15400000.0
2008-02-04 07:26:00,84.478,84.491,84.469,84.479,16000000.0
2008-02-04 07:27:00,84.478,84.502,84.478,84.502,16000000.0
2008-02-04 07:28:00,84.497,84.497,84.49,84.497,14400000.0
2008-02-04 07:29:00,84.489,84.498,84.487,84.494,14400000.0
2008-02-04 07:30:00,84.5,84.501,84.495,84.5,11200000.0
2008-02-04 07:31:00,84.501,84.504,84.496,84.496,17600000.0
2008-02-04 07:32:00,84.495,84.501,84.492,84.5,6400000.0
2008-02-04 07:33:00,84.497,84.506,84.479,84.479,11200000.0
2008-02-04 07:34:00,84.514,84.525,84.514,84.52,12200000.0
2008-02-04 07:35:00,84.507,84.53,84.507,84.52,16000000.0
2008-02-04 07:36:00,84.489,84.519,84.489,84.519,11200000.0
2008-02-04 07:37:00,84.526,84.528,84.518,84.518,11200000.0
2008-02-04 07:38:00,84.515,84.518,84.494,84.497,12800000.0
2008-02-04 07:39:00,84.522,84.529,84.512,84.512,10600000.0
2008-02-04 07:40:00,84.5,84.5,84.475,84.475,11200000.0
2008-02-04 07:41:00,84.472,84.475,84.441,84.441,12800000.0
2008-02-04 07:42:00,84.441,84.45,84.438,84.438,12800000.0
2008-02-04 07:43:00,84.423,84.423,84.392,84.398,12800000.0
2008-02-04 07:44:00,84.408,84.408,84.398,84.4,11200000.0
2008-02-04 07:45:00,84.385,84.385,84.374,84.385,11200000.0
2008-02-04 07:46:00,84.392,84.392,84.381,84.381,11200000.0
2008-02-04 07:47:00,84.395,84.417,84.395,84.417,14800000.0
2008-02-04 07:48:00,84.42,84.42,84.411,84.416,14400000.0
2008-02-04 07:49:00,84.424,84.424,84.416,84.416,17600000.0
2008-02-04 07:50:00,84.422,84.438,84.413,84.438,16000000.0
2008-02-04 07:51:00,84.433,84.437,84.423,84.428,12800000.0
2008-02-04 07:52:00,84.433,84.434,84.428,84.43,8000000.0
2008-02-04 07:53:00,84.439,84.448,84.439,84.448,12800000.0
2008-02-04 07:54:00,84.446,84.464,84.446,84.464,12800000.0
2008-02-04 07:55:00,84.463,84.469,84.447,84.469,12800000.0
2008-02-04 07:56:00,84.463,84.465,84.454,84.456,16000000.0
2008-02-04 07:57:00,84.46,84.472,84.46,84.472,11200000.0
2008-02-04 07:58:00,84.48,84.48,84.459,84.459,11600000.0
2008-02-04 07:59:00,84.449,84.453,84.446,84.446,12800000.0
2008-02-04 08:00:00,84.441,84.446,84.426,84.445,14400000.0
2008-02-04 08:01:00,84.47,84.49,84.47,84.49,14400000.0
2008-02-04 08:02:00,84.493,84.5,84.493,84.496,9600000.0
2008-02-04 08:03:00,84.5,84.505,84.497,84.5,11200000.0
2008-02-04 08:04:00,84.487,84.499,84.487,84.499,9600000.0
2008-02-04 08:05:00,84.498,84.522,84.498,84.522,14400000.0
2008-02-04 08:06:00,84.532,84.56,84.53,84.56,17600000.0
2008-02-04 08:07:00,84.546,84.572,84.539,84.572,11200000.0
2008-02-04 08:08:00,84.578,84.592,84.574,84.584,12800000.0
2008-02-04 08:09:00,84.562,84.581,84.562,84.581,12800000.0
2008-02-04 08:10:00,84.558,84.588,84.558,84.588,12800000.0
2008-02-04 08:11:00,84.594,84.596,84.582,84.587,11200000.0
2008-02-04 08:12:00,84.575,84.586,84.574,84.574,16000000.0
2008-02-04 08:13:00,84.579,84.581,84.571,84.571,11200000.0
2008-02-04 08:14:00,84.584,84.59,84.579,84.579,12800000.0
2008-02-04 08:15:00,84.565,84.571,84.547,84.547,16800000.0
2008-02-04 08:16:00,84.548,84.562,84.541,84.552,11200000.0
2008-02-04 08:17:00,84.554,84.559,84.546,84.546,12800000.0
2008-02-04 08:18:00,84.528,84.535,84.528,84.531,4800000.0
2008-02-04 08:19:00,84.532,84.535,84.519,84.524,14400000.0
2008-02-04 08:20:00,84.507,84.534,84.507,84.527,16000000.0
2008-02-04 08:21:00,84.535,84.535,84.481,84.481,17600000.0
2008-02-04 08:22:00,84.477,84.477,84.443,84.443,11200000.0
2008-02-04 08:23:00,84.43,84.43,84.422,84.426,11200000.0
2008-02-04 08:24:00,84.426,84.427,84.412,84.422,17600000.0
2008-02-04 08:25:00,84.435,84.435,84.415,84.415,12800000.0
2008-02-04 08:26:00,84.45,84.481,84.45,84.481,12800000.0
2008-02-04 08:27:00,84.474,84.485,84.45,84.45,12800000.0
2008-02-04 08:28:00,84.455,84.455,84.43,84.447,11600000.0
2008-02-04 08:29:00,84.45,84.468,84.436,84.468,14400000.0
2008-02-04 08:30:00,84.464,84.464,84.447,84.447,11200000.0
2008-02-04 08:31:00,84.446,84.463,84.446,84.452,12800000.0
2008-02-04 08:32:00,84.445,84.461,84.445,84.461,11200000.0
2008-02-04 08:33:00,84.466,84.478,84.463,84.474,11200000.0
2008-02-04 08:34:00,84.466,84.466,84.452,84.465,17000000.0
2008-02-04 08:35:00,84.463,84.463,84.447,84.452,17600000.0
2008-02-04 08:36:00,84.46,84.478,84.46,84.476,17600000.0
2008-02-04 08:37:00,84.465,84.479,84.462,84.478,11200000.0
2008-02-04 08:38:00,84.457,84.457,84.434,84.437,11200000.0
2008-02-04 08:39:00,84.423,84.451,84.423,84.451,15400000.0
2008-02-04 08:40:00,84.461,84.461,84.416,84.416,16000000.0
2008-02-04 08:41:00,84.399,84.411,84.399,84.41,17600000.0
2008-02-04 08:42:00,84.42,84.453,84.42,84.453,12800000.0
2008-02-04 08:43:00,84.478,84.522,84.478,84.521,12800000.0
2008-02-04 08:44:00,84.526,84.526,84.518,84.518,12200000.0
2008-02-04 08:45:00,84.527,84.551,84.527,84.551,16000000.0
2008-02-04 08:46:00,84.554,84.565,84.554,84.555,11200000.0
2008-02-04 08:47:00,84.538,84.538,84.517,84.524,11200000.0
2008-02-04 08:48:00,84.527,84.527,84.515,84.515,12800000.0
2008-02-04 08:49:00,84.523,84.523,84.499,84.501,17600000.0
2008-02-04 08:50:00,84.505,84.506,84.494,84.494,12800000.0
2008-02-04 08:51:00,84.479,84.483,84.47,84.475,17600000.0
2008-02-04 08:52:00,84.475,84.482,84.47,84.48,11200000.0
2008-02-04 08:53:00,84.489,84.508,84.489,84.505,16000000.0
2008-02-04 08:54:00,84.52,84.528,84.518,84.518,14400000.0
2008-02-04 08:55:00,84.52,84.538,84.51,84.531,16000000.0
2008-02-04 08:56:00,84.546,84.565,84.545,84.565,12800000.0
2008-02-04 08:57:00,84.547,84.551,84.542,84.542,11200000.0
2008-02-04 08:58:00,84.546,84.558,84.546,84.548,6400000.0
2008-02-04 08:59:00,84.563,84.566,84.559,84.562,12800000.0
2008-02-04 09:00:00,84.559,84.57,84.554,84.57,17600000.0
2008-02-04 09:01:00,84.56,84.56,84.544,84.544,11200000.0
2008-02-04 09:02:00,84.539,84.548,84.532,84.547,11200000.0
2008-02-04 09:03:00,84.554,84.554,84.53,84.547,15400000.0
2008-02-04 09:04:00,84.562,84.59,84.562,84.59,11200000.0
2008-02-04 09:05:00,84.606,84.614,84.596,84.596,11200000.0
2008-02-04 09:06:00,84.587,84.591,84.577,84.591,13200000.0
2008-02-04 09:07:00,84.598,84.603,84.589,84.603,12800000.0
2008-02-04 09:08:00,84.619,84.627,84.616,84.627,12200000.0
2008-02-04 09:09:00,84.617,84.625,84.606,84.616,17600000.0
2008-02-04 09:10:00,84.63,84.634,84.627,84.627,12800000.0
2008-02-04 09:11:00,84.624,84.642,84.624,84.642,12200000.0
2008-02-04 09:12:00,84.632,84.657,84.632,84.645,13200000.0
2008-02-04 09:13:00,84.635,84.64,84.632,84.632,11200000.0
2008-02-04 09:14:00,84.638,84.691,84.638,84.691,11200000.0
2008-02-04 09:15:00,84.701,84.708,84.69,84.695,11600000.0
2008-02-04 09:16:00,84.699,84.715,84.699,84.71,12800000.0
2008-02-04 09:17:00,84.704,84.704,84.688,84.688,11200000.0
2008-02-04 09:18:00,84.684,84.692,84.684,84.69,14400000.0
2008-02-04 09:19:00,84.681,84.681,84.66,84.673,12800000.0
2008-02-04 09:20:00,84.672,84.679,84.671,84.676,16000000.0
2008-02-04 09:21:00,84.67,84.684,84.668,84.684,11200000.0
2008-02-04 09:22:00,84.691,84.704,84.69,84.704,17600000.0
2008-02-04 09:23:00,84.716,84.736,84.716,84.736,12800000.0
2008-02-04 09:24:00,84.737,84.737,84.724,84.733,12800000.0
2008-02-04 09:25:00,84.739,84.747,84.737,84.743,12800000.0
2008-02-04 09:26:00,84.748,84.763,84.742,84.747,11200000.0
2008-02-04 09:27:00,84.742,84.761,84.742,84.761,11200000.0
2008-02-04 09:28:00,84.758,84.765,84.758,84.761,12800000.0
2008-02-04 09:29:00,84.769,84.773,84.759,84.759,11200000.0
2008-02-04 09:30:00,84.757,84.758,84.75,84.757,12800000.0
2008-02-04 09:31:00,84.758,84.776,84.758,84.776,13200000.0
2008-02-04 09:32:00,84.777,84.795,84.772,84.78,13800000.0
2008-02-04 09:33:00,84.795,84.795,84.777,84.777,12800000.0
2008-02-04 09:34:00,84.756,84.756,84.734,84.734,11200000.0
2008-02-04 09:35:00,84.725,84.734,84.725,84.727,12800000.0
2008-02-04 09:36:00,84.719,84.77,84.719,84.768,16000000.0
2008-02-04 09:37:00,84.771,84.784,84.716,84.744,16000000.0
2008-02-04 09:38:00,84.735,84.748,84.734,84.744,11200000.0
2008-02-04 09:39:00,84.758,84.758,84.736,84.737,12800000.0
2008-02-04 09:40:00,84.67,84.67,84.628,84.628,8000000.0
2008-02-04 09:41:00,84.629,84.638,84.625,84.627,11200000.0
2008-02-04 09:42:00,84.575,84.606,84.575,84.606,16000000.0
2008-02-04 09:43:00,84.618,84.632,84.618,84.619,12800000.0
2008-02-04 09:44:00,84.619,84.619,84.609,84.609,12800000.0
2008-02-04 09:45:00,84.619,84.631,84.616,84.631,12800000.0
2008-02-04 09:46:00,84.627,84.641,84.619,84.641,11200000.0
2008-02-04 09:47:00,84.608,84.644,84.608,84.638,12800000.0
2008-02-04 09:48:00,84.628,84.654,84.627,84.654,11600000.0
2008-02-04 09:49:00,84.68,84.729,84.68,84.729,12200000.0
2008-02-04 09:50:00,84.742,84.747,84.729,84.729,16000000.0
2008-02-04 09:51:00,84.719,84.727,84.713,84.723,16000000.0
2008-02-04 09:52:00,84.719,84.721,84.705,84.711,11200000.0
2008-02-04 09:53:00,84.716,84.735,84.712,84.733,12800000.0
2008-02-04 09:54:00,84.723,84.729,84.723,84.726,11200000.0
2008-02-04 09:55:00,84.72,84.724,84.717,84.72,11200000.0
2008-02-04 09:56:00,84.717,84.717,84.676,84.676,14400000.0
2008-02-04 09:57:00,84.663,84.667,84.654,84.654,17600000.0
2008-02-04 09:58:00,84.652,84.682,84.58,84.67,17600000.0
2008-02-04 09:59:00,84.657,84.666,84.645,84.666,17000000.0
2008-02-04 10:00:00,84.664,84.674,84.661,84.663,11200000.0
2008-02-04 10:01:00,84.659,84.672,84.659,84.662,12800000.0
2008-02-04 10:02:00,84.673,84.679,84.67,84.679,16000000.0
2008-02-04 10:03:00,84.669,84.676,84.66,84.66,11200000.0
2008-02-04 10:04:00,84.684,84.687,84.592,84.672,11200000.0
2008-02-04 10:05:00,84.67,84.71,84.67,84.71,14400000.0
2008-02-04 10:06:00,84.7,84.723,84.7,84.723,15800000.0
2008-02-04 10:07:00,84.724,84.737,84.721,84.731,12800000.0
2008-02-04 10:08:00,84.717,84.73,84.714,84.73,11200000.0
2008-02-04 10:09:00,84.731,84.74,84.724,84.739,13200000.0
2008-02-04 10:10:00,84.745,84.753,84.74,84.753,17600000.0
2008-02-04 10:11:00,84.738,84.738,84.73,84.733,11200000.0
2008-02-04 10:12:00,84.737,84.737,84.707,84.726,12800000.0
2008-02-04 10:13:00,84.741,84.817,84.741,84.817,12200000.0
2008-02-04 10:14:00,84.786,84.786,84.755,84.755,11200000.0
2008-02-04 10:15:00,84.749,84.753,84.747,84.747,12800000.0
2008-02-04 10:16:00,84.739,84.739,84.709,84.709,12800000.0
2008-02-04 10:17:00,84.71,84.725,84.71,84.722,11200000.0
2008-02-04 10:18:00,84.723,84.723,84.698,84.722,11200000.0
2008-02-04 10:19:00,84.718,84.736,84.718,84.736,11200000.0
2008-02-04 10:20:00,84.774,84.79,84.773,84.785,17600000.0
2008-02-04 10:21:00,84.772,84.78,84.767,84.767,16000000.0
2008-02-04 10:22:00,84.765,84.788,84.765,84.783,10600000.0
2008-02-04 10:23:00,84.77,84.77,84.749,84.749,11200000.0
2008-02-04 10:24:00,84.732,84.732,84.717,84.727,12800000.0
2008-02-04 10:25:00,84.729,84.731,84.714,84.731,11200000.0
2008-02-04 10:26:00,84.728,84.736,84.725,84.736,12800000.0
2008-02-04 10:27:00,84.747,84.754,84.744,84.751,11200000.0
2008-02-04 10:28:00,84.75,84.761,84.741,84.741,12800000.0
2008-02-04 10:29:00,84.745,84.745,84.734,84.734,11200000.0
2008-02-04 10:30:00,84.72,84.752,84.72,84.739,12800000.0
2008-02-04 10:31:00,84.754,84.754,84.73,84.733,12800000.0
2008-02-04 10:32:00,84.726,84.734,84.723,84.732,17600000.0
2008-02-04 10:33:00,84.763,84.799,84.763,84.799,11200000.0
2008-02-04 10:34:00,84.826,84.851,84.824,84.851,11200000.0
2008-02-04 10:35:00,84.842,84.854,84.842,84.854,10600000.0
2008-02-04 10:36:00,84.856,84.863,84.856,84.86,11200000.0
2008-02-04 10:37:00,84.852,84.852,84.758,84.827,11200000.0
2008-02-04 10:38:00,84.814,84.818,84.8,84.809,12800000.0
2008-02-04 10:39:00,84.802,84.816,84.802,84.816,11200000.0
2008-02-04 10:40:00,84.821,84.831,84.809,84.809,16000000.0
2008-02-04 10:41:00,84.822,84.831,84.822,84.831,12800000.0
2008-02-04 10:42:00,84.85,84.856,84.841,84.848,11200000.0
2008-02-04 10:43:00,84.819,84.824,84.809,84.824,11200000.0
2008-02-04 10:44:00,84.816,84.819,84.812,84.819,12200000.0
2008-02-04 10:45:00,84.818,84.846,84.818,84.846,12800000.0
2008-02-04 10:46:00,84.813,84.813,84.746,84.746,12800000.0
2008-02-04 10:47:00,84.773,84.791,84.767,84.791,12800000.0
2008-02-04 10:48:00,84.784,84.788,84.782,84.787,12800000.0
2008-02-04 10:49:00,84.787,84.796,84.774,84.796,11200000.0
2008-02-04 10:50:00,84.787,84.788,84.763,84.763,15400000.0
2008-02-04 10:51:00,84.763,84.782,84.763,84.782,17600000.0
2008-02-04 10:52:00,84.773,84.773,84.746,84.758,11200000.0
2008-02-04 10:53:00,84.767,84.777,84.76,84.763,10600000.0
2008-02-04 10:54:00,84.789,84.798,84.78,84.78,17600000.0
2008-02-04 10:55:00,84.771,84.771,84.759,84.767,11200000.0
2008-02-04 10:56:00,84.759,84.759,84.736,84.736,17600000.0
2008-02-04 10:57:00,84.735,84.743,84.735,84.735,16000000.0
2008-02-04 10:58:00,84.728,84.74,84.645,84.737,12800000.0
2008-02-04 10:59:00,84.737,84.737,84.723,84.723,11200000.0
2008-02-04 11:00:00,84.719,84.719,84.675,84.675,12800000.0
2008-02-04 11:01:00,84.656,84.675,84.65,84.675,12800000.0
2008-02-04 11:02:00,84.686,84.686,84.673,84.674,16000000.0
2008-02-04 11:03:00,84.686,84.686,84.659,84.663,12800000.0
2008-02-04 11:04:00,84.664,84.667,84.647,84.656,13800000.0
2008-02-04 11:05:00,84.659,84.699,84.659,84.699,17600000.0
2008-02-04 11:06:00,84.697,84.697,84.679,84.694,17600000.0
2008-02-04 11:07:00,84.683,84.683,84.661,84.679,18000000.0
2008-02-04 11:08:00,84.606,84.668,84.606,84.653,10600000.0
2008-02-04 11:09:00,84.671,84.671,84.659,84.671,17600000.0
2008-02-04 11:10:00,84.677,84.684,84.677,84.677,12800000.0
2008-02-04 11:11:00,84.69,84.69,84.678,84.678,10600000.0
2008-02-04 11:12:00,84.671,84.685,84.664,84.664,18000000.0
2008-02-04 11:13:00,84.676,84.681,84.656,84.665,14400000.0
2008-02-04 11:14:00,84.683,84.692,84.68,84.692,11200000.0
2008-02-04 11:15:00,84.684,84.684,84.662,84.669,11200000.0
2008-02-04 11:16:00,84.663,84.668,84.659,84.664,12800000.0
2008-02-04 11:17:00,84.666,84.682,84.666,84.671,11200000.0
2008-02-04 11:18:00,84.681,84.704,84.681,84.704,12800000.0
2008-02-04 11:19:00,84.706,84.728,84.706,84.725,17600000.0
2008-02-04 11:20:00,84.749,84.773,84.749,84.763,12800000.0
2008-02-04 11:21:00,84.767,84.778,84.761,84.778,14400000.0
2008-02-04 11:22:00,84.794,84.815,84.794,84.812,12800000.0
2008-02-04 11:23:00,84.809,84.817,84.808,84.814,11200000.0
2008-02-04 11:24:00,84.828,84.847,84.828,84.842,12800000.0
2008-02-04 11:25:00,84.837,84.855,84.832,84.842,17600000.0
2008-02-04 11:26:00,84.836,84.84,84.834,84.838,14400000.0
2008-02-04 11:27:00,84.841,84.851,84.827,84.847,11200000.0
2008-02-04 11:28:00,84.84,84.84,84.827,84.835,14400000.0
2008-02-04 11:29:00,84.843,84.854,84.843,84.843,14400000.0
2008-02-04 11:30:00,84.829,84.83,84.821,84.826,14400000.0
2008-02-04 11:31:00,84.832,84.832,84.82,84.821,11200000.0
2008-02-04 11:32:00,84.835,84.859,84.835,84.859,17600000.0
2008-02-04 11:33:00,84.864,84.864,84.845,84.85,12800000.0
2008-02-04 11:34:00,84.848,84.87,84.848,84.864,12800000.0
2008-02-04 11:35:00,84.877,84.893,84.875,84.876,11200000.0
2008-02-04 11:36:00,84.869,84.874,84.86,84.874,12800000.0
2008-02-04 11:37:00,84.895,84.915,84.892,84.892,11200000.0
2008-02-04 11:38:00,84.9,84.909,84.895,84.895,11200000.0
2008-02-04 11:39:00,84.881,84.893,84.88,84.888,11200000.0
2008-02-04 11:40:00,84.886,84.887,84.881,84.886,11600000.0
2008-02-04 11:41:00,84.879,84.879,84.867,84.869,16000000.0
2008-02-04 11:42:00,84.867,84.877,84.86,84.87,17600000.0
2008-02-04 11:43:00,84.859,84.859,84.801,84.801,11200000.0
2008-02-04 11:44:00,84.814,84.821,84.809,84.81,11600000.0
2008-02-04 11:45:00,84.807,84.807,84.797,84.797,14800000.0
2008-02-04 11:46:00,84.793,84.811,84.793,84.809,11200000.0
2008-02-04 11:47:00,84.783,84.8,84.783,84.8,17600000.0
2008-02-04 11:48:00,84.835,84.835,84.814,84.827,11000000.0
2008-02-04 11:49:00,84.827,84.827,84.821,84.822,12800000.0
2008-02-04 11:50:00,84.832,84.839,84.832,84.835,12800000.0
2008-02-04 11:51:00,84.843,84.854,84.843,84.853,11200000.0
2008-02-04 11:52:00,84.846,84.846,84.831,84.838,11200000.0
2008-02-04 11:53:00,84.841,84.858,84.831,84.857,16000000.0
2008-02-04 11:54:00,84.851,84.851,84.842,84.85,14400000.0
2008-02-04 11:55:00,84.842,84.842,84.778,84.842,11200000.0
2008-02-04 11:56:00,84.872,84.873,84.865,84.866,12200000.0
2008-02-04 11:57:00,84.837,84.849,84.837,84.845,17600000.0
2008-02-04 11:58:00,84.855,84.855,84.829,84.829,10600000.0
2008-02-04 11:59:00,84.805,84.805,84.783,84.788,11200000.0
2008-02-04 12:00:00,84.768,84.768,84.758,84.767,11200000.0
2008-02-04 12:01:00,84.768,84.769,84.752,84.752,11200000.0
2008-02-04 12:02:00,84.759,84.766,84.754,84.754,14400000.0
2008-02-04 12:03:00,84.736,84.746,84.734,84.74,11200000.0
2008-02-04 12:04:00,84.752,84.779,84.749,84.779,17600000.0
2008-02-04 12:05:00,84.79,84.804,84.782,84.804,17600000.0
2008-02-04 12:06:00,84.82,84.828,84.818,84.822,12800000.0
2008-02-04 12:07:00,84.854,84.861,84.853,84.853,11200000.0
2008-02-04 12:08:00,84.842,84.856,84.84,84.856,11200000.0
2008-02-04 12:09:00,84.879,84.888,84.874,84.884,14400000.0
2008-02-04 12:10:00,84.891,84.891,84.843,84.843,11200000.0
2008-02-04 12:11:00,84.83,84.836,84.823,84.826,12800000.0
2008-02-04 12:12:00,84.824,84.825,84.814,84.825,11200000.0
2008-02-04 12:13:00,84.837,84.837,84.826,84.832,11200000.0
2008-02-04 12:14:00,84.845,84.845,84.821,84.826,12800000.0
2008-02-04 12:15:00,84.822,84.823,84.816,84.816,12800000.0
2008-02-04 12:16:00,84.807,84.892,84.807,84.892,12800000.0
2008-02-04 12:17:00,84.916,84.917,84.848,84.915,17600000.0
2008-02-04 12:18:00,84.902,84.914,84.902,84.906,16000000.0
2008-02-04 12:19:00,84.892,84.892,84.863,84.874,12800000.0
2008-02-04 12:20:00,84.893,84.901,84.889,84.897,14400000.0
2008-02-04 12:21:00,84.915,84.916,84.899,84.904,16000000.0
2008-02-04 12:22:00,84.908,84.908,84.889,84.897,16000000.0
2008-02-04 12:23:00,84.89,84.895,84.878,84.88,15200000.0
2008-02-04 12:24:00,84.872,84.892,84.872,84.878,12800000.0
2008-02-04 12:25:00,84.881,84.889,84.854,84.854,11200000.0
2008-02-04 12:26:00,84.848,84.859,84.846,84.859,11600000.0
2008-02-04 12:27:00,84.858,84.868,84.855,84.868,11200000.0
2008-02-04 12:28:00,84.89,84.898,84.887,84.887,12800000.0
2008-02-04 12:29:00,84.849,84.849,84.831,84.834,18000000.0
2008-02-04 12:30:00,84.827,84.855,84.827,84.833,17600000.0
2008-02-04 12:31:00,84.836,84.836,84.799,84.806,12800000.0
2008-02-04 12:32:00,84.804,84.819,84.785,84.785,12800000.0
2008-02-04 12:33:00,84.763,84.766,84.754,84.766,14400000.0
2008-02-04 12:34:00,84.753,84.76,84.745,84.747,12800000.0
2008-02-04 12:35:00,84.742,84.757,84.742,84.754,11200000.0
2008-02-04 12:36:00,84.748,84.76,84.748,84.756,11200000.0
2008-02-04 12:37:00,84.744,84.744,84.726,84.732,11200000.0
2008-02-04 12:38:00,84.736,84.736,84.641,84.726,17600000.0
2008-02-04 12:39:00,84.727,84.732,84.716,84.732,16000000.0
2008-02-04 12:40:00,84.767,84.806,84.767,84.8,16000000.0
2008-02-04 12:41:00,84.798,84.798,84.788,84.793,12200000.0
2008-02-04 12:42:00,84.796,84.796,84.781,84.784,14800000.0
2008-02-04 12:43:00,84.785,84.785,84.774,84.778,12800000.0
2008-02-04 12:44:00,84.777,84.793,84.77,84.793,17600000.0
2008-02-04 12:45:00,84.859,84.873,84.859,84.873,15400000.0
2008-02-04 12:46:00,84.874,84.874,84.867,84.87,12800000.0
2008-02-04 12:47:00,84.852,84.859,84.844,84.844,12800000.0
2008-02-04 12:48:00,84.862,84.874,84.861,84.874,11200000.0
2008-02-04 12:49:00,84.878,84.878,84.865,84.873,16000000.0
2008-02-04 12:50:00,84.862,84.862,84.841,84.848,14400000.0
2008-02-04 12:51:00,84.844,84.863,84.844,84.856,11200000.0
2008-02-04 12:52:00,84.863,84.896,84.863,84.896,11200000.0
2008-02-04 12:53:00,84.879,84.884,84.877,84.88,11200000.0
2008-02-04 12:54:00,84.858,84.878,84.851,84.869,12800000.0
2008-02-04 12:55:00,84.857,84.862,84.853,84.86,16000000.0
2008-02-04 12:56:00,84.862,84.862,84.852,84.852,11200000.0
2008-02-04 12:57:00,84.878,84.894,84.878,84.89,11200000.0
2008-02-04 12:58:00,84.886,84.892,84.878,84.884,17600000.0
2008-02-04 12:59:00,84.887,84.896,84.883,84.888,16000000.0
2008-02-04 13:00:00,84.897,84.922,84.894,84.922,12800000.0
2008-02-04 13:01:00,84.917,84.933,84.91,84.933,14400000.0
2008-02-04 13:02:00,84.938,84.938,84.912,84.912,12800000.0
2008-02-04 13:03:00,84.893,84.906,84.893,84.904,16000000.0
2008-02-04 13:04:00,84.897,84.922,84.897,84.921,11600000.0
2008-02-04 13:05:00,84.908,84.918,84.902,84.918,12800000.0
2008-02-04 13:06:00,84.925,84.927,84.915,84.927,11200000.0
2008-02-04 13:07:00,84.936,84.943,84.936,84.938,13800000.0
2008-02-04 13:08:00,84.939,84.961,84.939,84.954,17600000.0
2008-02-04 13:09:00,84.956,84.956,84.944,84.95,13200000.0
2008-02-04 13:10:00,84.93,84.953,84.93,84.946,16000000.0
2008-02-04 13:11:00,84.949,84.954,84.947,84.95,11200000.0
2008-02-04 13:12:00,84.97,84.981,84.958,84.963,12800000.0
2008-02-04 13:13:00,84.958,84.984,84.958,84.982,17600000.0
2008-02-04 13:14:00,84.975,84.986,84.968,84.968,12800000.0
2008-02-04 13:15:00,84.981,84.981,84.97,84.974,12800000.0
2008-02-04 13:16:00,84.965,84.978,84.962,84.968,17600000.0
2008-02-04 13:17:00,84.97,84.989,84.97,84.984,12800000.0
2008-02-04 13:18:00,84.971,84.983,84.955,84.955,11200000.0
2008-02-04 13:19:00,84.938,84.944,84.931,84.943,16000000.0
2008-02-04 13:20:00,84.956,84.971,84.951,84.971,17600000.0
2008-02-04 13:21:00,84.964,84.964,84.946,84.952,11200000.0
2008-02-04 13:22:00,84.929,84.943,84.923,84.943,12800000.0
2008-02-04 13:23:00,84.952,84.954,84.938,84.938,12800000.0
2008-02-04 13:24:00,84.94,84.955,84.94,84.955,11200000.0
2008-02-04 13:25:00,84.966,84.966,84.929,84.929,17600000.0
2008-02-04 13:26:00,84.92,84.92,84.906,84.906,17600000.0
2008-02-04 13:27:00,84.905,84.905,84.884,84.884,12800000.0
2008-02-04 13:28:00,84.889,84.896,84.799,84.896,15400000.0
2008-02-04 13:29:00,84.805,84.898,84.805,84.897,11200000.0
2008-02-04 13:30:00,84.899,84.9,84.893,84.897,12800000.0
2008-02-04 13:31:00,84.892,84.892,84.854,84.854,11200000.0
2008-02-04 13:32:00,84.843,84.874,84.843,84.874,11600000.0
2008-02-04 13:33:00,84.852,84.861,84.852,84.853,19200000.0
2008-02-04 13:34:00,84.841,84.852,84.841,84.843,12800000.0
2008-02-04 13:35:00,84.867,84.889,84.867,84.888,36800000.0
2008-02-04 13:36:00,84.881,84.885,84.873,84.873,17600000.0
2008-02-04 13:37:00,84.871,84.884,84.871,84.884,14400000.0
2008-02-04 13:38:00,84.89,84.92,84.89,84.916,33600000.0
2008-02-04 13:39:00,84.919,84.919,84.9,84.9,14400000.0
2008-02-04 13:40:00,84.893,84.905,84.893,84.905,39800000.0
2008-02-04 13:41:00,84.915,84.92,84.911,84.917,16000000.0
2008-02-04 13:42:00,84.909,84.918,84.906,84.906,11200000.0
2008-02-04 13:43:00,84.891,84.916,84.888,84.889,27200000.0
2008-02-04 13:44:00,84.888,84.888,84.871,84.871,33600000.0
2008-02-04 13:45:00,84.865,84.893,84.865,84.882,20800000.0
2008-02-04 13:46:00,84.897,84.915,84.887,84.909,24000000.0
2008-02-04 13:47:00,84.903,84.912,84.903,84.911,12800000.0
2008-02-04 13:48:00,84.917,84.917,84.904,84.904,12800000.0
2008-02-04 13:49:00,84.923,84.927,84.923,84.923,17600000.0
2008-02-04 13:50:00,84.935,84.935,84.903,84.907,11200000.0
2008-02-04 13:51:00,84.903,84.911,84.9,84.911,24000000.0
2008-02-04 13:52:00,84.912,84.912,84.882,84.882,12800000.0
2008-02-04 13:53:00,84.879,84.879,84.83,84.83,17600000.0
2008-02-04 13:54:00,84.821,84.824,84.82,84.823,25600000.0
2008-02-04 13:55:00,84.82,84.821,84.813,84.814,14400000.0
2008-02-04 13:56:00,84.814,84.814,84.805,84.811,14400000.0
2008-02-04 13:57:00,84.817,84.83,84.812,84.824,28200000.0
2008-02-04 13:58:00,84.824,84.832,84.824,84.824,14400000.0
2008-02-04 13:59:00,84.823,84.823,84.814,84.818,31400000.0
2008-02-04 14:00:00,84.81,84.82,84.808,84.808,48000000.0
2008-02-04 14:01:00,84.806,84.806,84.794,84.804,32000000.0
2008-02-04 14:02:00,84.839,84.845,84.838,84.84,14800000.0
2008-02-04 14:03:00,84.854,84.854,84.834,84.842,14400000.0
2008-02-04 14:04:00,84.832,84.836,84.827,84.833,11200000.0
2008-02-04 14:05:00,84.828,84.831,84.82,84.82,24000000.0
2008-02-04 14:06:00,84.816,84.819,84.809,84.811,36800000.0
2008-02-04 14:07:00,84.804,84.821,84.804,84.813,40000000.0
2008-02-04 14:08:00,84.827,84.83,84.822,84.822,16000000.0
2008-02-04 14:09:00,84.818,84.819,84.807,84.809,33600000.0
2008-02-04 14:10:00,84.811,84.812,84.803,84.812,33600000.0
2008-02-04 14:11:00,84.819,84.829,84.816,84.829,14400000.0
2008-02-04 14:12:00,84.832,84.842,84.83,84.842,26600000.0
2008-02-04 14:13:00,84.853,84.853,84.83,84.83,14400000.0
2008-02-04 14:14:00,84.808,84.808,84.787,84.787,12800000.0
2008-02-04 14:15:00,84.775,84.785,84.775,84.785,28800000.0
2008-02-04 14:16:00,84.786,84.801,84.778,84.778,25600000.0
2008-02-04 14:17:00,84.763,84.788,84.763,84.775,12800000.0
2008-02-04 14:18:00,84.783,84.788,84.777,84.777,16000000.0
2008-02-04 14:19:00,84.773,84.773,84.762,84.762,12800000.0
2008-02-04 14:20:00,84.765,84.792,84.765,84.792,26000000.0
2008-02-04 14:21:00,84.79,84.79,84.771,84.787,28800000.0
2008-02-04 14:22:00,84.785,84.785,84.751,84.751,23400000.0
2008-02-04 14:23:00,84.746,84.759,84.745,84.759,48000000.0
2008-02-04 14:24:00,84.777,84.796,84.776,84.796,12800000.0
2008-02-04 14:25:00,84.806,84.821,84.806,84.818,12800000.0
2008-02-04 14:26:00,84.819,84.829,84.818,84.825,12800000.0
2008-02-04 14:27:00,84.82,84.843,84.82,84.843,17600000.0
2008-02-04 14:28:00,84.841,84.842,84.826,84.826,11600000.0
2008-02-04 14:29:00,84.852,84.854,84.845,84.848,36200000.0
2008-02-04 14:30:00,84.837,84.837,84.822,84.822,22400000.0
2008-02-04 14:31:00,84.826,84.828,84.823,84.827,20800000.0
2008-02-04 14:32:00,84.827,84.827,84.814,84.814,40000000.0
2008-02-04 14:33:00,84.811,84.817,84.81,84.81,24000000.0
2008-02-04 14:34:00,84.802,84.811,84.802,84.811,33600000.0
2008-02-04 14:35:00,84.802,84.802,84.793,84.799,14400000.0
2008-02-04 14:36:00,84.809,84.819,84.808,84.819,12800000.0
2008-02-04 14:37:00,84.841,84.845,84.833,84.833,11200000.0
2008-02-04 14:38:00,84.828,84.837,84.828,84.83,56000000.0
2008-02-04 14:39:00,84.83,84.83,84.816,84.829,12800000.0
2008-02-04 14:40:00,84.819,84.831,84.812,84.812,14400000.0
2008-02-04 14:41:00,84.791,84.793,84.783,84.783,56000000.0
2008-02-04 14:42:00,84.774,84.781,84.765,84.765,12800000.0
2008-02-04 14:43:00,84.755,84.756,84.745,84.745,25000000.0
2008-02-04 14:44:00,84.743,84.743,84.727,84.73,11200000.0
2008-02-04 14:45:00,84.737,84.745,84.734,84.745,11200000.0
2008-02-04 14:46:00,84.739,84.742,84.735,84.742,11200000.0
2008-02-04 14:47:00,84.752,84.772,84.752,84.768,16400000.0
2008-02-04 14:48:00,84.765,84.795,84.765,84.784,19200000.0
2008-02-04 14:49:00,84.78,84.797,84.778,84.797,32400000.0
2008-02-04 14:50:00,84.804,84.833,84.804,84.828,28800000.0
2008-02-04 14:51:00,84.836,84.836,84.824,84.824,32000000.0
2008-02-04 14:52:00,84.836,84.848,84.836,84.842,12200000.0
2008-02-04 14:53:00,84.832,84.845,84.832,84.845,17600000.0
2008-02-04 14:54:00,84.845,84.845,84.836,84.836,12800000.0
2008-02-04 14:55:00,84.832,84.839,84.831,84.835,16000000.0
2008-02-04 14:56:00,84.824,84.831,84.815,84.815,12800000.0
2008-02-04 14:57:00,84.819,84.845,84.819,84.844,12800000.0
2008-02-04 14:58:00,84.855,84.862,84.849,84.854,17600000.0
2008-02-04 14:59:00,84.861,84.872,84.86,84.861,16400000.0
2008-02-04 15:00:00,84.845,84.845,84.826,84.83,14400000.0
2008-02-04 15:01:00,84.835,84.845,84.835,84.835,12800000.0
2008-02-04 15:02:00,84.842,84.842,84.82,84.82,27200000.0
2008-02-04 15:03:00,84.816,84.821,84.805,84.805,12800000.0
2008-02-04 15:04:00,84.794,84.804,84.794,84.801,24000000.0
2008-02-04 15:05:00,84.791,84.791,84.778,84.781,10600000.0
2008-02-04 15:06:00,84.768,84.794,84.766,84.793,11200000.0
2008-02-04 15:07:00,84.819,84.824,84.815,84.817,25600000.0
2008-02-04 15:08:00,84.806,84.806,84.785,84.801,22800000.0
2008-02-04 15:09:00,84.797,84.797,84.783,84.783,16000000.0
2008-02-04 15:10:00,84.793,84.806,84.793,84.796,40000000.0
2008-02-04 15:11:00,84.809,84.814,84.805,84.811,32000000.0
2008-02-04 15:12:00,84.835,84.84,84.835,84.837,8000000.0
2008-02-04 15:13:00,84.843,84.858,84.843,84.851,44800000.0
2008-02-04 15:14:00,84.862,84.862,84.857,84.857,35200000.0
2008-02-04 15:15:00,84.876,84.876,84.863,84.863,22400000.0
2008-02-04 15:16:00,84.869,84.878,84.867,84.871,36200000.0
2008-02-04 15:17:00,84.87,84.872,84.864,84.866,22400000.0
2008-02-04 15:18:00,84.86,84.86,84.85,84.858,22400000.0
2008-02-04 15:19:00,84.838,84.844,84.837,84.843,16000000.0
2008-02-04 15:20:00,84.859,84.859,84.85,84.857,24000000.0
2008-02-04 15:21:00,84.848,84.865,84.848,84.865,14400000.0
2008-02-04 15:22:00,84.864,84.88,84.864,84.875,14400000.0
2008-02-04 15:23:00,84.882,84.889,84.881,84.881,48000000.0
2008-02-04 15:24:00,84.878,84.878,84.871,84.874,25600000.0
2008-02-04 15:25:00,84.859,84.871,84.859,84.863,27200000.0
2008-02-04 15:26:00,84.865,84.902,84.865,84.893,40000000.0
2008-02-04 15:27:00,84.895,84.895,84.886,84.893,28800000.0
2008-02-04 15:28:00,84.913,84.935,84.913,84.93,70200000.0
2008-02-04 15:29:00,84.922,84.922,84.827,84.92,46400000.0
2008-02-04 15:30:00,84.851,84.978,84.851,84.855,114000000.0
2008-02-04 15:31:00,84.941,84.954,84.941,84.952,61200000.0
2008-02-04 15:32:00,84.946,84.954,84.946,84.952,29800000.0
2008-02-04 15:33:00,84.948,84.948,84.933,84.933,30400000.0
2008-02-04 15:34:00,84.913,84.913,84.852,84.852,21800000.0
2008-02-04 15:35:00,84.837,84.837,84.797,84.797,33600000.0
2008-02-04 15:36:00,84.785,84.791,84.783,84.787,32000000.0
2008-02-04 15:37:00,84.792,84.822,84.792,84.822,30400000.0
2008-02-04 15:38:00,84.844,84.849,84.836,84.847,59200000.0
2008-02-04 15:39:00,84.858,84.887,84.858,84.887,36200000.0
2008-02-04 15:40:00,84.894,84.894,84.873,84.889,35200000.0
2008-02-04 15:41:00,84.886,84.91,84.877,84.91,26000000.0
2008-02-04 15:42:00,84.914,84.926,84.914,84.916,42000000.0
2008-02-04 15:43:00,84.913,84.915,84.904,84.908,27600000.0
2008-02-04 15:44:00,84.886,84.907,84.886,84.907,27200000.0
2008-02-04 15:45:00,84.894,84.9,84.879,84.888,16000000.0
2008-02-04 15:46:00,84.887,84.901,84.887,84.901,14400000.0
2008-02-04 15:47:00,84.904,84.912,84.896,84.896,29800000.0
2008-02-04 15:48:00,84.892,84.893,84.874,84.884,27200000.0
2008-02-04 15:49:00,84.877,84.88,84.864,84.871,11200000.0
2008-02-04 15:50:00,84.873,84.879,84.87,84.874,26000000.0
2008-02-04 15:51:00,84.879,84.907,84.879,84.907,43200000.0
2008-02-04 15:52:00,84.912,84.912,84.9,84.9,20800000.0
2008-02-04 15:53:00,84.917,84.917,84.901,84.901,23400000.0
2008-02-04 15:54:00,84.898,84.905,84.893,84.905,28800000.0
2008-02-04 15:55:00,84.906,84.91,84.901,84.91,24000000.0
2008-02-04 15:56:00,84.906,84.908,84.897,84.908,50600000.0
2008-02-04 15:57:00,84.897,84.9,84.883,84.883,12800000.0
2008-02-04 15:58:00,84.882,84.887,84.877,84.88,19200000.0
2008-02-04 15:59:00,84.892,84.908,84.888,84.908,36600000.0
2008-02-04 16:00:00,84.917,84.961,84.917,84.961,51600000.0
2008-02-04 16:01:00,84.982,84.985,84.974,84.985,41600000.0
2008-02-04 16:02:00,84.978,84.979,84.957,84.958,22200000.0
2008-02-04 16:03:00,84.968,84.973,84.962,84.973,63400000.0
2008-02-04 16:04:00,84.975,84.975,84.966,84.968,44800000.0
2008-02-04 16:05:00,84.964,85.009,84.964,85.009,48000000.0
2008-02-04 16:06:00,85.006,85.017,85.001,85.015,35200000.0
2008-02-04 16:07:00,85.029,85.032,85.017,85.021,32000000.0
2008-02-04 16:08:00,85.026,85.026,85.012,85.022,44800000.0
2008-02-04 16:09:00,85.009,85.021,85.009,85.021,44800000.0
2008-02-04 16:10:00,85.025,85.041,85.025,85.04,41600000.0
2008-02-04 16:11:00,85.047,85.054,85.043,85.043,14400000.0
2008-02-04 16:12:00,85.042,85.043,85.026,85.026,56800000.0
2008-02-04 16:13:00,85.026,85.026,85.008,85.016,11200000.0
2008-02-04 16:14:00,84.997,85.026,84.997,85.016,49600000.0
2008-02-04 16:15:00,85.02,85.024,85.01,85.01,59600000.0
2008-02-04 16:16:00,85.003,85.031,85.003,85.029,17600000.0
2008-02-04 16:17:00,85.012,85.029,85.011,85.029,38400000.0
2008-02-04 16:18:00,85.025,85.027,85.014,85.025,38400000.0
2008-02-04 16:19:00,85.026,85.04,85.026,85.028,22400000.0
2008-02-04 16:20:00,85.002,85.002,84.994,84.998,11200000.0
2008-02-04 16:21:00,85.0,85.044,84.997,85.044,28000000.0
2008-02-04 16:22:00,85.048,85.064,85.047,85.053,41600000.0
2008-02-04 16:23:00,85.015,85.023,85.003,85.003,43200000.0
2008-02-04 16:24:00,84.98,84.99,84.972,84.984,17600000.0
2008-02-04 16:25:00,84.995,84.996,84.984,84.989,33600000.0
2008-02-04 16:26:00,84.986,84.986,84.978,84.98,17600000.0
2008-02-04 16:27:00,84.982,85.005,84.982,84.996,35200000.0
2008-02-04 16:28:00,84.997,85.019,84.997,85.019,27200000.0
2008-02-04 16:29:00,85.024,85.024,84.997,84.997,10600000.0
2008-02-04 16:30:00,84.999,85.006,84.997,84.999,43600000.0
2008-02-04 16:31:00,84.997,85.002,84.983,84.986,42000000.0
2008-02-04 16:32:00,84.986,85.019,84.986,85.019,13200000.0
2008-02-04 16:33:00,85.0,85.0,84.972,84.991,27200000.0
2008-02-04 16:34:00,84.989,84.998,84.984,84.991,35200000.0
2008-02-04 16:35:00,84.987,84.999,84.986,84.986,52600000.0
2008-02-04 16:36:00,84.993,84.993,84.979,84.979,51200000.0
2008-02-04 16:37:00,84.978,84.993,84.978,84.981,41600000.0
2008-02-04 16:38:00,84.986,84.986,84.974,84.974,39400000.0
2008-02-04 16:39:00,84.968,84.973,84.941,84.941,34600000.0
2008-02-04 16:40:00,84.902,84.908,84.844,84.844,56000000.0
2008-02-04 16:41:00,84.861,84.867,84.837,84.867,73000000.0
2008-02-04 16:42:00,84.868,84.871,84.846,84.846,55200000.0
2008-02-04 16:43:00,84.853,84.863,84.845,84.863,17600000.0
2008-02-04 16:44:00,84.874,84.884,84.874,84.883,11200000.0
2008-02-04 16:45:00,84.872,84.891,84.872,84.883,57600000.0
2008-02-04 16:46:00,84.881,84.898,84.881,84.894,12800000.0
2008-02-04 16:47:00,84.894,84.918,84.894,84.918,70200000.0
2008-02-04 16:48:00,84.906,84.909,84.889,84.893,52800000.0
2008-02-04 16:49:00,84.88,84.88,84.866,84.868,36200000.0
2008-02-04 16:50:00,84.862,84.862,84.843,84.855,75000000.0
2008-02-04 16:51:00,84.834,84.843,84.818,84.843,32000000.0
2008-02-04 16:52:00,84.855,84.874,84.85,84.874,46400000.0
2008-02-04 16:53:00,84.885,84.885,84.872,84.872,30800000.0
2008-02-04 16:54:00,84.878,84.913,84.878,84.913,11200000.0
2008-02-04 16:55:00,84.914,84.914,84.905,84.911,27000000.0
2008-02-04 16:56:00,84.921,84.989,84.921,84.988,36800000.0
2008-02-04 16:57:00,84.98,84.988,84.975,84.978,19200000.0
2008-02-04 16:58:00,84.995,85.004,84.991,84.991,12800000.0
2008-02-04 16:59:00,84.999,85.048,84.999,85.048,51200000.0
2008-02-04 17:00:00,85.05,85.051,85.037,85.037,50000000.0
2008-02-04 17:01:00,85.056,85.056,85.022,85.03,39400000.0
2008-02-04 17:02:00,85.03,85.03,84.968,84.985,33600000.0
2008-02-04 17:03:00,84.955,84.958,84.943,84.953,44800000.0
2008-02-04 17:04:00,84.959,84.959,84.936,84.954,41600000.0
2008-02-04 17:05:00,84.957,84.972,84.952,84.954,54800000.0
2008-02-04 17:06:00,84.947,84.947,84.917,84.917,59200000.0
2008-02-04 17:07:00,84.914,84.914,84.835,84.835,35200000.0
2008-02-04 17:08:00,84.81,84.82,84.81,84.815,68800000.0
2008-02-04 17:09:00,84.824,84.841,84.824,84.841,59200000.0
2008-02-04 17:10:00,84.845,84.845,84.836,84.844,25000000.0
2008-02-04 17:11:00,84.843,84.859,84.843,84.859,38400000.0
2008-02-04 17:12:00,84.882,84.903,84.877,84.903,25600000.0
2008-02-04 17:13:00,84.927,84.93,84.919,84.919,28200000.0
2008-02-04 17:14:00,84.928,84.948,84.917,84.917,22400000.0
2008-02-04 17:15:00,84.906,84.92,84.902,84.92,19200000.0
2008-02-04 17:16:00,84.939,84.941,84.918,84.918,17600000.0
2008-02-04 17:17:00,84.918,84.929,84.911,84.911,38400000.0
2008-02-04 17:18:00,84.924,84.945,84.924,84.934,57600000.0
2008-02-04 17:19:00,84.926,84.926,84.917,84.917,24000000.0
2008-02-04 17:20:00,84.899,84.899,84.883,84.883,16000000.0
2008-02-04 17:21:00,84.878,84.894,84.862,84.887,28200000.0
2008-02-04 17:22:00,84.886,84.893,84.873,84.893,19200000.0
2008-02-04 17:23:00,84.888,84.908,84.888,84.908,11200000.0
2008-02-04 17:24:00,84.92,84.92,84.897,84.908,12800000.0
2008-02-04 17:25:00,84.902,84.902,84.887,84.887,17600000.0
2008-02-04 17:26:00,84.876,84.876,84.86,84.86,35600000.0
2008-02-04 17:27:00,84.857,84.87,84.857,84.863,46400000.0
2008-02-04 17:28:00,84.857,84.857,84.849,84.855,32400000.0
2008-02-04 17:29:00,84.859,84.86,84.846,84.851,27600000.0
2008-02-04 17:30:00,84.82,84.825,84.805,84.805,17600000.0
2008-02-04 17:31:00,84.815,84.831,84.815,84.818,87400000.0
2008-02-04 17:32:00,84.813,84.821,84.811,84.821,53200000.0
2008-02-04 17:33:00,84.815,84.822,84.81,84.814,36200000.0
2008-02-04 17:34:00,84.794,84.798,84.772,84.772,64000000.0
2008-02-04 17:35:00,84.766,84.776,84.759,84.775,42600000.0
2008-02-04 17:36:00,84.743,84.743,84.708,84.708,33600000.0
2008-02-04 17:37:00,84.705,84.746,84.705,84.746,16000000.0
2008-02-04 17:38:00,84.754,84.775,84.754,84.775,35200000.0
2008-02-04 17:39:00,84.781,84.798,84.781,84.798,16000000.0
2008-02-04 17:40:00,84.795,84.795,84.779,84.794,74600000.0
2008-02-04 17:41:00,84.814,84.814,84.786,84.786,12800000.0
2008-02-04 17:42:00,84.799,84.844,84.799,84.844,12800000.0
2008-02-04 17:43:00,84.852,84.852,84.83,84.83,17600000.0
2008-02-04 17:44:00,84.841,84.864,84.838,84.864,30400000.0
2008-02-04 17:45:00,84.877,84.889,84.877,84.889,30400000.0
2008-02-04 17:46:00,84.88,84.902,84.872,84.875,41600000.0
2008-02-04 17:47:00,84.874,84.882,84.87,84.882,57400000.0
2008-02-04 17:48:00,84.878,84.9,84.878,84.9,57600000.0
2008-02-04 17:49:00,84.894,84.894,84.866,84.89,46400000.0
2008-02-04 17:50:00,84.889,84.889,84.858,84.858,12800000.0
2008-02-04 17:51:00,84.859,84.884,84.859,84.869,49600000.0
2008-02-04 17:52:00,84.876,84.878,84.864,84.877,42600000.0
2008-02-04 17:53:00,84.889,84.89,84.882,84.889,33600000.0
2008-02-04 17:54:00,84.893,84.9,84.89,84.894,38400000.0
2008-02-04 17:55:00,84.896,84.907,84.892,84.9,40000000.0
2008-02-04 17:56:00,84.897,84.9,84.893,84.9,45200000.0
2008-02-04 17:57:00,84.904,84.904,84.886,84.898,36800000.0
2008-02-04 17:58:00,84.888,84.888,84.872,84.872,17600000.0
2008-02-04 17:59:00,84.875,84.898,84.875,84.883,62800000.0
2008-02-04 18:00:00,84.858,84.866,84.84,84.866,51200000.0
2008-02-04 18:01:00,84.879,84.879,84.859,84.859,32000000.0
2008-02-04 18:02:00,84.864,84.864,84.858,84.863,24000000.0
2008-02-04 18:03:00,84.864,84.864,84.856,84.858,36800000.0
2008-02-04 18:04:00,84.844,84.852,84.833,84.833,32400000.0
2008-02-04 18:05:00,84.826,84.826,84.797,84.797,12800000.0
2008-02-04 18:06:00,84.789,84.789,84.771,84.783,30400000.0
2008-02-04 18:07:00,84.775,84.788,84.765,84.788,11200000.0
2008-02-04 18:08:00,84.791,84.798,84.79,84.798,84200000.0
2008-02-04 18:09:00,84.81,84.821,84.799,84.799,33600000.0
2008-02-04 18:10:00,84.803,84.818,84.798,84.798,15400000.0
2008-02-04 18:11:00,84.789,84.789,84.777,84.777,12800000.0
2008-02-04 18:12:00,84.764,84.764,84.746,84.747,12800000.0
2008-02-04 18:13:00,84.772,84.777,84.771,84.776,27200000.0
2008-02-04 18:14:00,84.797,84.797,84.786,84.79,19200000.0
2008-02-04 18:15:00,84.803,84.842,84.803,84.842,30400000.0
2008-02-04 18:16:00,84.854,84.855,84.839,84.849,56400000.0
2008-02-04 18:17:00,84.85,84.865,84.85,84.865,43200000.0
2008-02-04 18:18:00,84.875,84.91,84.875,84.91,30400000.0
2008-02-04 18:19:00,84.927,84.932,84.922,84.922,46400000.0
2008-02-04 18:20:00,84.919,84.922,84.911,84.911,43200000.0
2008-02-04 18:21:00,84.922,84.934,84.921,84.924,12200000.0
2008-02-04 18:22:00,84.922,84.929,84.92,84.926,33600000.0
2008-02-04 18:23:00,84.928,84.928,84.911,84.915,46400000.0
2008-02-04 18:24:00,84.907,84.907,84.89,84.89,52800000.0
2008-02-04 18:25:00,84.889,84.889,84.854,84.854,34000000.0
2008-02-04 18:26:00,84.842,84.856,84.842,84.855,30400000.0
2008-02-04 18:27:00,84.881,84.881,84.843,84.843,33600000.0
2008-02-04 18:28:00,84.845,84.854,84.845,84.854,12800000.0
2008-02-04 18:29:00,84.855,84.855,84.84,84.84,25000000.0
2008-02-04 18:30:00,84.82,84.843,84.817,84.838,36200000.0
2008-02-04 18:31:00,84.853,84.88,84.853,84.88,10600000.0
2008-02-04 18:32:00,84.879,84.879,84.868,84.868,69200000.0
2008-02-04 18:33:00,84.867,84.874,84.859,84.874,32000000.0
2008-02-04 18:34:00,84.863,84.865,84.86,84.86,19200000.0
2008-02-04 18:35:00,84.858,84.858,84.837,84.839,43200000.0
2008-02-04 18:36:00,84.836,84.836,84.788,84.788,68600000.0
2008-02-04 18:37:00,84.753,84.762,84.75,84.753,36800000.0
2008-02-04 18:38:00,84.742,84.753,84.741,84.75,49600000.0
2008-02-04 18:39:00,84.75,84.757,84.743,84.743,76800000.0
2008-02-04 18:40:00,84.738,84.745,84.734,84.741,65600000.0
2008-02-04 18:41:00,84.731,84.752,84.731,84.752,72000000.0
2008-02-04 18:42:00,84.758,84.778,84.758,84.778,79200000.0
2008-02-04 18:43:00,84.772,84.777,84.767,84.777,49000000.0
2008-02-04 18:44:00,84.77,84.776,84.768,84.776,30400000.0
2008-02-04 18:45:00,84.788,84.806,84.777,84.793,12800000.0
2008-02-04 18:46:00,84.793,84.795,84.783,84.788,12800000.0
2008-02-04 18:47:00,84.781,84.803,84.781,84.801,14400000.0
2008-02-04 18:48:00,84.805,84.805,84.797,84.805,28200000.0
2008-02-04 18:49:00,84.812,84.841,84.812,84.841,23400000.0
2008-02-04 18:50:00,84.838,84.839,84.826,84.831,46400000.0
2008-02-04 18:51:00,84.832,84.838,84.828,84.828,12800000.0
2008-02-04 18:52:00,84.82,84.834,84.82,84.828,19200000.0
2008-02-04 18:53:00,84.822,84.834,84.817,84.817,30400000.0
2008-02-04 18:54:00,84.83,84.848,84.827,84.848,19200000.0
2008-02-04 18:55:00,84.862,84.887,84.862,84.885,22400000.0
2008-02-04 18:56:00,84.898,84.898,84.872,84.872,16000000.0
2008-02-04 18:57:00,84.879,84.879,84.857,84.857,19200000.0
2008-02-04 18:58:00,84.841,84.841,84.797,84.797,31400000.0
2008-02-04 18:59:00,84.806,84.806,84.792,84.792,32400000.0
2008-02-04 19:00:00,84.79,84.803,84.79,84.803,14800000.0
2008-02-04 19:01:00,84.802,84.811,84.798,84.798,19200000.0
2008-02-04 19:02:00,84.801,84.803,84.79,84.791,43200000.0
2008-02-04 19:03:00,84.785,84.796,84.785,84.791,14400000.0
2008-02-04 19:04:00,84.785,84.785,84.775,84.775,17000000.0
2008-02-04 19:05:00,84.769,84.774,84.769,84.772,22400000.0
2008-02-04 19:06:00,84.779,84.779,84.75,84.75,56000000.0
2008-02-04 19:07:00,84.746,84.757,84.732,84.742,35200000.0
2008-02-04 19:08:00,84.753,84.753,84.733,84.747,22400000.0
2008-02-04 19:09:00,84.745,84.758,84.745,84.754,12800000.0
2008-02-04 19:10:00,84.752,84.761,84.752,84.754,17600000.0
2008-02-04 19:11:00,84.752,84.77,84.751,84.766,30400000.0
2008-02-04 19:12:00,84.76,84.763,84.751,84.761,24000000.0
2008-02-04 19:13:00,84.753,84.756,84.751,84.752,13200000.0
2008-02-04 19:14:00,84.763,84.779,84.763,84.778,12800000.0
2008-02-04 19:15:00,84.77,84.779,84.765,84.774,16000000.0
2008-02-04 19:16:00,84.759,84.759,84.728,84.735,12800000.0
2008-02-04 19:17:00,84.732,84.732,84.705,84.731,14400000.0
2008-02-04 19:18:00,84.732,84.732,84.712,84.725,32000000.0
2008-02-04 19:19:00,84.741,84.745,84.735,84.745,10600000.0
2008-02-04 19:20:00,84.753,84.761,84.749,84.758,14400000.0
2008-02-04 19:21:00,84.754,84.754,84.735,84.736,17600000.0
2008-02-04 19:22:00,84.743,84.745,84.728,84.745,14400000.0
2008-02-04 19:23:00,84.742,84.742,84.724,84.725,16000000.0
2008-02-04 19:24:00,84.729,84.729,84.714,84.719,48000000.0
2008-02-04 19:25:00,84.721,84.73,84.717,84.73,11200000.0
2008-02-04 19:26:00,84.747,84.748,84.738,84.745,42000000.0
2008-02-04 19:27:00,84.724,84.724,84.706,84.71,14400000.0
2008-02-04 19:28:00,84.695,84.695,84.659,84.659,12800000.0
2008-02-04 19:29:00,84.65,84.65,84.631,84.637,12800000.0
2008-02-04 19:30:00,84.632,84.632,84.618,84.618,11200000.0
2008-02-04 19:31:00,84.612,84.617,84.609,84.61,12800000.0
2008-02-04 19:32:00,84.62,84.629,84.612,84.629,11600000.0
2008-02-04 19:33:00,84.632,84.674,84.632,84.674,12800000.0
2008-02-04 19:34:00,84.694,84.703,84.685,84.703,12800000.0
2008-02-04 19:35:00,84.695,84.705,84.694,84.701,16400000.0
2008-02-04 19:36:00,84.702,84.707,84.689,84.707,16000000.0
2008-02-04 19:37:00,84.695,84.695,84.683,84.684,11200000.0
2008-02-04 19:38:00,84.672,84.672,84.567,84.567,11600000.0
2008-02-04 19:39:00,84.622,84.708,84.622,84.708,12800000.0
2008-02-04 19:40:00,84.704,84.709,84.683,84.683,11200000.0
2008-02-04 19:41:00,84.665,84.669,84.66,84.669,11200000.0
2008-02-04 19:42:00,84.671,84.684,84.671,84.684,11200000.0
2008-02-04 19:43:00,84.684,84.684,84.672,84.672,19200000.0
2008-02-04 19:44:00,84.668,84.676,84.653,84.653,11600000.0
2008-02-04 19:45:00,84.645,84.651,84.643,84.643,16000000.0
2008-02-04 19:46:00,84.615,84.658,84.615,84.658,14400000.0
2008-02-04 19:47:00,84.651,84.654,84.64,84.641,17600000.0
2008-02-04 19:48:00,84.62,84.64,84.616,84.635,12800000.0
2008-02-04 19:49:00,84.617,84.632,84.617,84.632,30400000.0
2008-02-04 19:50:00,84.643,84.645,84.631,84.645,12800000.0
2008-02-04 19:51:00,84.653,84.661,84.647,84.647,12800000.0
2008-02-04 19:52:00,84.63,84.642,84.622,84.642,15400000.0
2008-02-04 19:53:00,84.65,84.65,84.642,84.649,12800000.0
2008-02-04 19:54:00,84.646,84.649,84.616,84.616,12800000.0
2008-02-04 19:55:00,84.622,84.627,84.619,84.627,11200000.0
2008-02-04 19:56:00,84.643,84.664,84.643,84.657,16000000.0
2008-02-04 19:57:00,84.658,84.658,84.636,84.636,12800000.0
2008-02-04 19:58:00,84.639,84.639,84.63,84.637,11200000.0
2008-02-04 19:59:00,84.63,84.631,84.618,84.618,12800000.0
2008-02-04 20:00:00,84.623,84.625,84.614,84.618,17600000.0
2008-02-04 20:01:00,84.624,84.636,84.624,84.624,11200000.0
2008-02-04 20:02:00,84.617,84.617,84.607,84.612,17000000.0
2008-02-04 20:03:00,84.626,84.668,84.626,84.668,16000000.0
2008-02-04 20:04:00,84.668,84.67,84.664,84.665,30400000.0
2008-02-04 20:05:00,84.668,84.668,84.641,84.655,12800000.0
2008-02-04 20:06:00,84.639,84.645,84.636,84.645,11200000.0
2008-02-04 20:07:00,84.623,84.623,84.604,84.604,17600000.0
2008-02-04 20:08:00,84.608,84.608,84.587,84.599,37800000.0
2008-02-04 20:09:00,84.632,84.656,84.632,84.637,11200000.0
2008-02-04 20:10:00,84.657,84.684,84.657,84.676,16000000.0
2008-02-04 20:11:00,84.673,84.673,84.643,84.643,11200000.0
2008-02-04 20:12:00,84.659,84.659,84.644,84.644,11200000.0
2008-02-04 20:13:00,84.639,84.639,84.624,84.626,27200000.0
2008-02-04 20:14:00,84.625,84.638,84.564,84.638,14400000.0
2008-02-04 20:15:00,84.639,84.678,84.639,84.678,17600000.0
2008-02-04 20:16:00,84.667,84.673,84.663,84.673,28800000.0
2008-02-04 20:17:00,84.671,84.671,84.654,84.671,33600000.0
2008-02-04 20:18:00,84.655,84.679,84.655,84.675,8000000.0
2008-02-04 20:19:00,84.662,84.662,84.639,84.639,11200000.0
2008-02-04 20:20:00,84.61,84.616,84.599,84.61,19200000.0
2008-02-04 20:21:00,84.612,84.612,84.58,84.595,16000000.0
2008-02-04 20:22:00,84.574,84.594,84.574,84.583,14400000.0
2008-02-04 20:23:00,84.593,84.599,84.582,84.598,12800000.0
2008-02-04 20:24:00,84.595,84.603,84.595,84.603,16000000.0
2008-02-04 20:25:00,84.594,84.598,84.592,84.592,11200000.0
2008-02-04 20:26:00,84.604,84.634,84.604,84.634,16000000.0
2008-02-04 20:27:00,84.629,84.632,84.623,84.623,12800000.0
2008-02-04 20:28:00,84.64,84.64,84.625,84.63,11200000.0
2008-02-04 20:29:00,84.616,84.627,84.614,84.614,12800000.0
2008-02-04 20:30:00,84.611,84.611,84.59,84.593,27200000.0
2008-02-04 20:31:00,84.598,84.598,84.585,84.598,7400000.0
2008-02-04 20:32:00,84.607,84.609,84.597,84.597,11200000.0
2008-02-04 20:33:00,84.605,84.626,84.605,84.624,12800000.0
2008-02-04 20:34:00,84.623,84.63,84.61,84.61,11200000.0
2008-02-04 20:35:00,84.623,84.63,84.612,84.612,11600000.0
2008-02-04 20:36:00,84.619,84.627,84.613,84.614,15400000.0
2008-02-04 20:37:00,84.617,84.629,84.616,84.629,8000000.0
2008-02-04 20:38:00,84.625,84.638,84.624,84.634,12800000.0
2008-02-04 20:39:00,84.645,84.646,84.64,84.642,13800000.0
2008-02-04 20:40:00,84.624,84.635,84.624,84.633,11200000.0
2008-02-04 20:41:00,84.626,84.628,84.615,84.615,14800000.0
2008-02-04 20:42:00,84.608,84.622,84.608,84.613,11200000.0
2008-02-04 20:43:00,84.607,84.622,84.605,84.605,14400000.0
2008-02-04 20:44:00,84.597,84.617,84.597,84.617,11600000.0
2008-02-04 20:45:00,84.607,84.607,84.573,84.573,12800000.0
2008-02-04 20:46:00,84.567,84.583,84.565,84.578,14400000.0
2008-02-04 20:47:00,84.571,84.571,84.549,84.549,8000000.0
2008-02-04 20:48:00,84.553,84.553,84.548,84.553,17600000.0
2008-02-04 20:49:00,84.563,84.563,84.552,84.552,10600000.0
2008-02-04 20:50:00,84.548,84.563,84.543,84.563,14400000.0
2008-02-04 20:51:00,84.552,84.555,84.548,84.548,29200000.0
2008-02-04 20:52:00,84.546,84.556,84.546,84.55,11200000.0
2008-02-04 20:53:00,84.564,84.564,84.558,84.564,16000000.0
2008-02-04 20:54:00,84.546,84.553,84.538,84.542,12800000.0
2008-02-04 20:55:00,84.566,84.577,84.565,84.568,11200000.0
2008-02-04 20:56:00,84.56,84.561,84.555,84.557,12800000.0
2008-02-04 20:57:00,84.552,84.56,84.552,84.56,12800000.0
2008-02-04 20:58:00,84.566,84.578,84.565,84.57,16400000.0
2008-02-04 20:59:00,84.57,84.597,84.569,84.597,11200000.0
2008-02-04 21:00:00,84.619,84.619,84.589,84.598,17600000.0
2008-02-04 21:01:00,84.591,84.603,84.579,84.595,11200000.0
2008-02-04 21:02:00,84.59,84.611,84.59,84.611,16000000.0
2008-02-04 21:03:00,84.573,84.573,84.551,84.555,12800000.0
2008-02-04 21:04:00,84.548,84.553,84.543,84.553,16000000.0
2008-02-04 21:05:00,84.542,84.547,84.528,84.537,12800000.0
2008-02-04 21:06:00,84.545,84.551,84.531,84.531,11200000.0
2008-02-04 21:07:00,84.539,84.552,84.539,84.551,14400000.0
2008-02-04 21:08:00,84.552,84.573,84.545,84.573,16000000.0
2008-02-04 21:09:00,84.562,84.569,84.544,84.569,14400000.0
2008-02-04 21:10:00,84.556,84.561,84.54,84.54,12800000.0
2008-02-04 21:11:00,84.536,84.546,84.524,84.543,12800000.0
2008-02-04 21:12:00,84.539,84.539,84.502,84.502,12200000.0
2008-02-04 21:13:00,84.498,84.524,84.498,84.519,16000000.0
2008-02-04 21:14:00,84.519,84.531,84.51,84.531,12800000.0
2008-02-04 21:15:00,84.532,84.539,84.528,84.535,11200000.0
2008-02-04 21:16:00,84.496,84.53,84.496,84.522,19200000.0
2008-02-04 21:17:00,84.539,84.54,84.521,84.529,14400000.0
2008-02-04 21:18:00,84.518,84.518,84.508,84.508,8000000.0
2008-02-04 21:19:00,84.495,84.508,84.495,84.507,11200000.0
2008-02-04 21:20:00,84.506,84.528,84.506,84.509,14400000.0
2008-02-04 21:21:00,84.513,84.523,84.513,84.518,17600000.0
2008-02-04 21:22:00,84.524,84.533,84.521,84.532,12800000.0
2008-02-04 21:23:00,84.538,84.556,84.528,84.556,12800000.0
2008-02-04 21:24:00,84.553,84.553,84.528,84.528,11200000.0
2008-02-04 21:25:00,84.536,84.536,84.524,84.524,17600000.0
2008-02-04 21:26:00,84.543,84.577,84.543,84.577,24000000.0
2008-02-04 21:27:00,84.587,84.604,84.587,84.6,22400000.0
2008-02-04 21:28:00,84.597,84.597,84.577,84.579,11200000.0
2008-02-04 21:29:00,84.58,84.585,84.578,84.579,26600000.0
2008-02-04 21:30:00,84.571,84.571,84.556,84.564,12800000.0
2008-02-04 21:31:00,84.569,84.569,84.556,84.556,16000000.0
2008-02-04 21:32:00,84.561,84.572,84.559,84.559,14400000.0
2008-02-04 21:33:00,84.566,84.566,84.551,84.551,11200000.0
2008-02-04 21:34:00,84.561,84.567,84.554,84.554,17600000.0
2008-02-04 21:35:00,84.557,84.588,84.557,84.586,14800000.0
2008-02-04 21:36:00,84.557,84.557,84.548,84.549,11200000.0
2008-02-04 21:37:00,84.54,84.579,84.54,84.579,16000000.0
2008-02-04 21:38:00,84.565,84.568,84.482,84.482,12800000.0
2008-02-04 21:39:00,84.578,84.578,84.564,84.569,12800000.0
2008-02-04 21:40:00,84.557,84.557,84.544,84.545,11200000.0
2008-02-04 21:41:00,84.551,84.568,84.474,84.545,11200000.0
2008-02-04 21:42:00,84.552,84.568,84.547,84.556,14400000.0
2008-02-04 21:43:00,84.554,84.555,84.543,84.545,13800000.0
2008-02-04 21:44:00,84.553,84.578,84.553,84.577,12800000.0
2008-02-04 21:45:00,84.584,84.597,84.584,84.594,18000000.0
2008-02-04 21:46:00,84.581,84.606,84.581,84.606,14400000.0
2008-02-04 21:47:00,84.611,84.612,84.607,84.611,11200000.0
2008-02-04 21:48:00,84.612,84.612,84.605,84.607,35200000.0
2008-02-04 21:49:00,84.601,84.611,84.589,84.589,10600000.0
2008-02-04 21:50:00,84.578,84.593,84.578,84.579,12800000.0
2008-02-04 21:51:00,84.595,84.619,84.595,84.613,17000000.0
2008-02-04 21:52:00,84.627,84.634,84.619,84.622,11200000.0
2008-02-04 21:53:00,84.616,84.616,84.607,84.609,11200000.0
2008-02-04 21:54:00,84.603,84.603,84.587,84.597,11200000.0
2008-02-04 21:55:00,84.598,84.602,84.587,84.592,12800000.0
2008-02-04 21:56:00,84.594,84.614,84.594,84.602,12800000.0
2008-02-04 21:57:00,84.595,84.602,84.595,84.595,17600000.0
2008-02-04 21:58:00,84.589,84.611,84.589,84.611,8400000.0
2008-02-04 21:59:00,84.63,84.654,84.63,84.649,12200000.0
2008-02-04 22:00:00,84.62,84.63,84.595,84.595,17600000.0
2008-02-04 22:01:00,84.616,84.627,84.605,84.605,11200000.0
2008-02-04 22:02:00,84.584,84.597,84.584,84.596,11200000.0
2008-02-04 22:03:00,84.598,84.63,84.598,84.599,17400000.0
2008-02-04 22:04:00,84.604,84.623,84.604,84.623,16000000.0
2008-02-04 22:05:00,84.629,84.635,84.609,84.609,11600000.0
2008-02-04 22:06:00,84.595,84.616,84.595,84.609,12800000.0
2008-02-04 22:07:00,84.607,84.607,84.601,84.607,16000000.0
2008-02-04 22:08:00,84.595,84.597,84.566,84.579,16000000.0
2008-02-04 22:09:00,84.578,84.607,84.578,84.607,12800000.0
2008-02-04 22:10:00,84.622,84.639,84.622,84.639,12800000.0
2008-02-04 22:11:00,84.64,84.64,84.634,84.636,11200000.0
2008-02-04 22:12:00,84.643,84.643,84.619,84.619,12800000.0
2008-02-04 22:13:00,84.616,84.64,84.616,84.632,12800000.0
2008-02-04 22:14:00,84.632,84.643,84.632,84.637,12800000.0
2008-02-04 22:15:00,84.631,84.635,84.629,84.631,14400000.0
2008-02-04 22:16:00,84.645,84.649,84.631,84.649,12800000.0
2008-02-04 22:17:00,84.663,84.664,84.63,84.63,11600000.0
2008-02-04 22:18:00,84.622,84.667,84.622,84.665,9600000.0
2008-02-04 22:19:00,84.655,84.655,84.647,84.651,11200000.0
2008-02-04 22:20:00,84.638,84.65,84.638,84.638,12800000.0
2008-02-04 22:21:00,84.646,84.646,84.63,84.63,11200000.0
2008-02-04 22:22:00,84.642,84.662,84.642,84.645,12200000.0
2008-02-04 22:23:00,84.655,84.67,84.655,84.67,12200000.0
2008-02-04 22:24:00,84.663,84.663,84.653,84.653,11200000.0
2008-02-04 22:25:00,84.665,84.666,84.661,84.662,16400000.0
2008-02-04 22:26:00,84.648,84.668,84.648,84.668,11200000.0
2008-02-04 22:27:00,84.668,84.668,84.657,84.664,12800000.0
2008-02-04 22:28:00,84.66,84.661,84.649,84.649,11200000.0
2008-02-04 22:29:00,84.661,84.661,84.645,84.646,16000000.0
2008-02-04 22:30:00,84.65,84.65,84.64,84.643,17600000.0
2008-02-04 22:31:00,84.633,84.636,84.629,84.634,11600000.0
2008-02-04 22:32:00,84.642,84.653,84.636,84.653,12800000.0
2008-02-04 22:33:00,84.634,84.634,84.619,84.625,11200000.0
2008-02-04 22:34:00,84.651,84.659,84.631,84.659,12800000.0
2008-02-04 22:35:00,84.645,84.649,84.642,84.642,12800000.0
2008-02-04 22:36:00,84.647,84.647,84.627,84.629,17600000.0
2008-02-04 22:37:00,84.614,84.621,84.605,84.619,24400000.0
2008-02-04 22:38:00,84.641,84.641,84.627,84.638,17600000.0
2008-02-04 22:39:00,84.637,84.647,84.637,84.645,12800000.0
2008-02-04 22:40:00,84.65,84.659,84.647,84.654,17600000.0
2008-02-04 22:41:00,84.658,84.663,84.653,84.663,11200000.0
2008-02-04 22:42:00,84.659,84.661,84.649,84.651,18000000.0
2008-02-04 22:43:00,84.648,84.662,84.648,84.655,16000000.0
2008-02-04 22:44:00,84.653,84.656,84.645,84.653,12800000.0
2008-02-04 22:45:00,84.654,84.655,84.637,84.642,16000000.0
2008-02-04 22:46:00,84.643,84.643,84.629,84.642,11200000.0
2008-02-04 22:47:00,84.639,84.643,84.633,84.633,17600000.0
2008-02-04 22:48:00,84.636,84.645,84.628,84.645,11200000.0
2008-02-04 22:49:00,84.638,84.638,84.632,84.632,12800000.0
2008-02-04 22:50:00,84.633,84.637,84.625,84.631,11200000.0
2008-02-04 22:51:00,84.632,84.634,84.63,84.634,11200000.0
2008-02-04 22:52:00,84.618,84.638,84.618,84.638,11200000.0
2008-02-04 22:53:00,84.635,84.642,84.633,84.635,11200000.0
2008-02-04 22:54:00,84.632,84.632,84.611,84.611,12800000.0
2008-02-04 22:55:00,84.598,84.605,84.596,84.605,12800000.0
2008-02-04 22:56:00,84.589,84.591,84.583,84.587,17600000.0
2008-02-04 22:57:00,84.591,84.598,84.588,84.59,17600000.0
2008-02-04 22:58:00,84.597,84.63,84.597,84.627,14400000.0
2008-02-04 22:59:00,84.598,84.598,84.584,84.586,17600000.0
2008-02-04 23:00:00,84.595,84.595,84.581,84.592,17600000.0
2008-02-04 23:01:00,84.588,84.597,84.587,84.588,14400000.0
2008-02-04 23:02:00,84.585,84.597,84.577,84.577,17600000.0
2008-02-04 23:03:00,84.58,84.595,84.578,84.595,16000000.0
2008-02-04 23:04:00,84.595,84.595,84.581,84.588,11200000.0
2008-02-04 23:05:00,84.585,84.588,84.579,84.579,33600000.0
2008-02-04 23:06:00,84.574,84.575,84.571,84.571,12800000.0
2008-02-04 23:07:00,84.574,84.585,84.574,84.58,12800000.0
2008-02-04 23:08:00,84.571,84.593,84.571,84.593,15400000.0
2008-02-04 23:09:00,84.595,84.595,84.578,84.584,17600000.0
2008-02-04 23:10:00,84.587,84.587,84.562,84.563,12800000.0
2008-02-04 23:11:00,84.557,84.557,84.52,84.52,11200000.0
2008-02-04 23:12:00,84.514,84.529,84.514,84.528,15800000.0
2008-02-04 23:13:00,84.527,84.539,84.519,84.536,12800000.0
2008-02-04 23:14:00,84.533,84.534,84.518,84.529,11200000.0
2008-02-04 23:15:00,84.534,84.554,84.534,84.553,17600000.0
2008-02-04 23:16:00,84.559,84.568,84.557,84.557,17600000.0
2008-02-04 23:17:00,84.555,84.556,84.548,84.548,11200000.0
2008-02-04 23:18:00,84.554,84.571,84.554,84.571,11200000.0
2008-02-04 23:19:00,84.564,84.582,84.564,84.566,12200000.0
2008-02-04 23:20:00,84.562,84.571,84.549,84.56,14400000.0
2008-02-04 23:21:00,84.541,84.568,84.541,84.568,16000000.0
2008-02-04 23:22:00,84.575,84.578,84.567,84.57,13200000.0
2008-02-04 23:23:00,84.581,84.581,84.571,84.575,11200000.0
2008-02-04 23:24:00,84.566,84.57,84.562,84.567,11200000.0
2008-02-04 23:25:00,84.558,84.558,84.552,84.553,14400000.0
2008-02-04 23:26:00,84.539,84.541,84.536,84.539,12800000.0
2008-02-04 23:27:00,84.528,84.551,84.528,84.551,17600000.0
2008-02-04 23:28:00,84.551,84.556,84.544,84.547,12800000.0
2008-02-04 23:29:00,84.548,84.555,84.49,84.553,11200000.0
2008-02-04 23:30:00,84.544,84.554,84.534,84.542,16000000.0
2008-02-04 23:31:00,84.544,84.544,84.514,84.514,12800000.0
2008-02-04 23:32:00,84.522,84.53,84.522,84.522,17600000.0
2008-02-04 23:33:00,84.525,84.531,84.522,84.522,12800000.0
2008-02-04 23:34:00,84.528,84.528,84.516,84.524,16000000.0
2008-02-04 23:35:00,84.505,84.514,84.503,84.505,16000000.0
2008-02-04 23:36:00,84.509,84.521,84.509,84.515,12800000.0
2008-02-04 23:37:00,84.506,84.506,84.471,84.471,12800000.0
2008-02-04 23:38:00,84.458,84.469,84.458,84.469,11200000.0
2008-02-04 23:39:00,84.469,84.506,84.469,84.506,8000000.0
2008-02-04 23:40:00,84.524,84.524,84.496,84.503,34600000.0
2008-02-04 23:41:00,84.52,84.529,84.51,84.512,12800000.0
2008-02-04 23:42:00,84.52,84.532,84.52,84.532,17600000.0
2008-02-04 23:43:00,84.518,84.53,84.511,84.53,14400000.0
2008-02-04 23:44:00,84.521,84.521,84.515,84.521,16000000.0
2008-02-04 23:45:00,84.532,84.614,84.532,84.614,11200000.0
2008-02-04 23:46:00,84.585,84.588,84.564,84.564,17600000.0
2008-02-04 23:47:00,84.594,84.6,84.593,84.598,12800000.0
2008-02-04 23:48:00,84.595,84.613,84.595,84.613,8000000.0
2008-02-04 23:49:00,84.611,84.611,84.57,84.592,16000000.0
2008-02-04 23:50:00,84.608,84.618,84.602,84.618,11200000.0
2008-02-04 23:51:00,84.614,84.614,84.588,84.599,12800000.0
2008-02-04 23:52:00,84.577,84.602,84.577,84.602,12800000.0
2008-02-04 23:53:00,84.592,84.593,84.587,84.587,9600000.0
2008-02-04 23:54:00,84.588,84.615,84.583,84.612,14400000.0
2008-02-04 23:55:00,84.618,84.649,84.618,84.649,9600000.0
2008-02-04 23:56:00,84.625,84.625,84.517,84.517,11200000.0
2008-02-04 23:57:00,84.615,84.615,84.6,84.61,12800000.0
2008-02-04 23:58:00,84.614,84.627,84.606,84.612,11200000.0
2008-02-04 23:59:00,84.621,84.635,84.606,84.635,9600000.0
2008-02-05 00:00:00,84.614,84.636,84.61,84.636,17600000.0
2008-02-05 00:01:00,84.637,84.637,84.606,84.606,12800000.0
2008-02-05 00:02:00,84.58,84.599,84.563,84.595,11200000.0
2008-02-05 00:03:00,84.597,84.597,84.556,84.556,12800000.0
2008-02-05 00:04:00,84.544,84.579,84.544,84.579,11200000.0
2008-02-05 00:05:00,84.575,84.575,84.558,84.573,11200000.0
2008-02-05 00:06:00,84.572,84.594,84.57,84.594,11200000.0
2008-02-05 00:07:00,84.576,84.576,84.551,84.56,12800000.0
2008-02-05 00:08:00,84.57,84.584,84.57,84.574,12800000.0
2008-02-05 00:09:00,84.566,84.566,84.513,84.513,12200000.0
2008-02-05 00:10:00,84.5,84.516,84.5,84.516,12800000.0
2008-02-05 00:11:00,84.505,84.51,84.498,84.51,16400000.0
2008-02-05 00:12:00,84.517,84.539,84.517,84.539,12800000.0
2008-02-05 00:13:00,84.552,84.552,84.548,84.549,12800000.0
2008-02-05 00:14:00,84.533,84.543,84.53,84.538,14400000.0
2008-02-05 00:15:00,84.555,84.557,84.548,84.556,28800000.0
2008-02-05 00:16:00,84.558,84.564,84.557,84.564,14400000.0
2008-02-05 00:17:00,84.563,84.568,84.547,84.547,17600000.0
2008-02-05 00:18:00,84.555,84.567,84.555,84.562,12800000.0
2008-02-05 00:19:00,84.532,84.532,84.519,84.519,12800000.0
2008-02-05 00:20:00,84.566,84.593,84.566,84.593,17600000.0
2008-02-05 00:21:00,84.6,84.6,84.565,84.565,12200000.0
2008-02-05 00:22:00,84.545,84.559,84.545,84.547,17600000.0
2008-02-05 00:23:00,84.55,84.55,84.539,84.539,11200000.0
2008-02-05 00:24:00,84.555,84.562,84.548,84.562,14400000.0
2008-02-05 00:25:00,84.558,84.564,84.555,84.559,12800000.0
2008-02-05 00:26:00,84.552,84.552,84.543,84.543,12800000.0
2008-02-05 00:27:00,84.534,84.539,84.531,84.539,17600000.0
2008-02-05 00:28:00,84.532,84.548,84.532,84.548,31400000.0
2008-02-05 00:29:00,84.572,84.577,84.566,84.577,12800000.0
2008-02-05 00:30:00,84.565,84.584,84.565,84.569,11200000.0
2008-02-05 00:31:00,84.535,84.548,84.521,84.548,11200000.0
2008-02-05 00:32:00,84.546,84.55,84.533,84.55,12800000.0
2008-02-05 00:33:00,84.565,84.568,84.557,84.561,12200000.0
2008-02-05 00:34:00,84.566,84.572,84.561,84.563,19200000.0
2008-02-05 00:35:00,84.568,84.571,84.562,84.563,11200000.0
2008-02-05 00:36:00,84.56,84.56,84.517,84.517,17600000.0
2008-02-05 00:37:00,84.526,84.526,84.507,84.507,13200000.0
2008-02-05 00:38:00,84.521,84.529,84.521,84.523,11200000.0
2008-02-05 00:39:00,84.52,84.527,84.52,84.525,9600000.0
2008-02-05 00:40:00,84.544,84.553,84.537,84.537,16000000.0
2008-02-05 00:41:00,84.515,84.521,84.49,84.49,12800000.0
2008-02-05 00:42:00,84.496,84.522,84.496,84.522,13200000.0
2008-02-05 00:43:00,84.496,84.507,84.494,84.494,11200000.0
2008-02-05 00:44:00,84.496,84.522,84.496,84.516,17600000.0
2008-02-05 00:45:00,84.517,84.534,84.517,84.534,11200000.0
2008-02-05 00:46:00,84.523,84.523,84.512,84.512,13800000.0
2008-02-05 00:47:00,84.506,84.513,84.479,84.479,12800000.0
2008-02-05 00:48:00,84.483,84.5,84.483,84.491,12800000.0
2008-02-05 00:49:00,84.505,84.525,84.499,84.524,16400000.0
2008-02-05 00:50:00,84.569,84.569,84.541,84.541,14400000.0
2008-02-05 00:51:00,84.524,84.524,84.51,84.513,18000000.0
2008-02-05 00:52:00,84.523,84.532,84.52,84.52,11200000.0
2008-02-05 00:53:00,84.524,84.54,84.524,84.54,17000000.0
2008-02-05 00:54:00,84.539,84.551,84.539,84.551,17600000.0
2008-02-05 00:55:00,84.544,84.552,84.54,84.541,28200000.0
2008-02-05 00:56:00,84.54,84.545,84.531,84.531,12800000.0
2008-02-05 00:57:00,84.547,84.547,84.533,84.542,12800000.0
2008-02-05 00:58:00,84.541,84.556,84.541,84.556,12800000.0
2008-02-05 00:59:00,84.553,84.555,84.55,84.551,11200000.0
2008-02-05 01:00:00,84.551,84.556,84.541,84.556,16000000.0
2008-02-05 01:01:00,84.553,84.565,84.553,84.561,17600000.0
2008-02-05 01:02:00,84.56,84.565,84.559,84.56,11200000.0
2008-02-05 01:03:00,84.557,84.557,84.538,84.544,22400000.0
2008-02-05 01:04:00,84.549,84.549,84.515,84.522,13200000.0
2008-02-05 01:05:00,84.53,84.53,84.515,84.515,12800000.0
2008-02-05 01:06:00,84.508,84.524,84.451,84.524,12800000.0
2008-02-05 01:07:00,84.523,84.523,84.515,84.52,11200000.0
2008-02-05 01:08:00,84.521,84.521,84.508,84.508,16000000.0
2008-02-05 01:09:00,84.528,84.529,84.518,84.529,16000000.0
2008-02-05 01:10:00,84.515,84.52,84.512,84.52,16000000.0
2008-02-05 01:11:00,84.511,84.514,84.502,84.514,11200000.0
2008-02-05 01:12:00,84.517,84.519,84.514,84.514,16000000.0
2008-02-05 01:13:00,84.52,84.523,84.515,84.52,17600000.0
2008-02-05 01:14:00,84.522,84.522,84.51,84.519,16000000.0
2008-02-05 01:15:00,84.528,84.528,84.514,84.514,17600000.0
2008-02-05 01:16:00,84.516,84.531,84.516,84.529,25600000.0
2008-02-05 01:17:00,84.539,84.551,84.539,84.548,12800000.0
2008-02-05 01:18:00,84.548,84.551,84.54,84.549,12800000.0
2008-02-05 01:19:00,84.534,84.551,84.532,84.551,11200000.0
2008-02-05 01:20:00,84.548,84.566,84.548,84.558,10600000.0
2008-02-05 01:21:00,84.536,84.539,84.531,84.534,11200000.0
2008-02-05 01:22:00,84.538,84.545,84.536,84.544,12800000.0
2008-02-05 01:23:00,84.541,84.544,84.535,84.536,16000000.0
2008-02-05 01:24:00,84.54,84.555,84.54,84.555,12800000.0
2008-02-05 01:25:00,84.537,84.537,84.53,84.537,11200000.0
2008-02-05 01:26:00,84.536,84.554,84.536,84.554,11200000.0
2008-02-05 01:27:00,84.556,84.563,84.553,84.563,16000000.0
2008-02-05 01:28:00,84.564,84.564,84.555,84.557,14800000.0
2008-02-05 01:29:00,84.567,84.583,84.559,84.559,16000000.0
2008-02-05 01:30:00,84.561,84.566,84.56,84.56,11200000.0
2008-02-05 01:31:00,84.559,84.559,84.543,84.551,11200000.0
2008-02-05 01:32:00,84.581,84.581,84.566,84.576,12800000.0
2008-02-05 01:33:00,84.575,84.575,84.539,84.539,11200000.0
2008-02-05 01:34:00,84.537,84.537,84.53,84.532,24400000.0
2008-02-05 01:35:00,84.532,84.534,84.529,84.529,11200000.0
2008-02-05 01:36:00,84.533,84.555,84.529,84.551,11200000.0
2008-02-05 01:37:00,84.563,84.576,84.563,84.563,12800000.0
2008-02-05 01:38:00,84.557,84.563,84.546,84.551,17600000.0
2008-02-05 01:39:00,84.558,84.565,84.554,84.558,14400000.0
2008-02-05 01:40:00,84.563,84.566,84.549,84.561,11200000.0
2008-02-05 01:41:00,84.563,84.566,84.552,84.566,12800000.0
2008-02-05 01:42:00,84.561,84.564,84.552,84.564,11200000.0
2008-02-05 01:43:00,84.57,84.57,84.559,84.559,17600000.0
2008-02-05 01:44:00,84.578,84.578,84.564,84.564,12800000.0
2008-02-05 01:45:00,84.563,84.568,84.562,84.568,12200000.0
2008-02-05 01:46:00,84.558,84.575,84.558,84.572,16000000.0
2008-02-05 01:47:00,84.568,84.579,84.558,84.571,12800000.0
2008-02-05 01:48:00,84.557,84.573,84.545,84.573,12200000.0
2008-02-05 01:49:00,84.573,84.575,84.566,84.566,12800000.0
2008-02-05 01:50:00,84.561,84.567,84.555,84.555,14200000.0
2008-02-05 01:51:00,84.538,84.548,84.538,84.548,17600000.0
2008-02-05 01:52:00,84.551,84.564,84.551,84.551,20800000.0
2008-02-05 01:53:00,84.557,84.587,84.557,84.587,13200000.0
2008-02-05 01:54:00,84.586,84.586,84.573,84.576,12800000.0
2008-02-05 01:55:00,84.579,84.583,84.561,84.571,14400000.0
2008-02-05 01:56:00,84.579,84.581,84.577,84.58,12200000.0
2008-02-05 01:57:00,84.58,84.58,84.557,84.557,19200000.0
2008-02-05 01:58:00,84.526,84.56,84.526,84.56,11200000.0
2008-02-05 01:59:00,84.549,84.55,84.542,84.548,16000000.0
2008-02-05 02:00:00,84.555,84.56,84.55,84.557,12800000.0
2008-02-05 02:01:00,84.564,84.565,84.55,84.565,17600000.0
2008-02-05 02:02:00,84.542,84.559,84.541,84.559,11200000.0
2008-02-05 02:03:00,84.556,84.581,84.556,84.581,16000000.0
2008-02-05 02:04:00,84.59,84.603,84.59,84.603,11200000.0
2008-02-05 02:05:00,84.593,84.593,84.57,84.586,12800000.0
2008-02-05 02:06:00,84.593,84.598,84.586,84.591,14400000.0
2008-02-05 02:07:00,84.577,84.577,84.56,84.56,12200000.0
2008-02-05 02:08:00,84.557,84.557,84.53,84.556,17600000.0
2008-02-05 02:09:00,84.562,84.562,84.548,84.555,16400000.0
2008-02-05 02:10:00,84.556,84.558,84.55,84.555,9600000.0
2008-02-05 02:11:00,84.538,84.549,84.521,84.549,12800000.0
2008-02-05 02:12:00,84.555,84.568,84.548,84.555,17600000.0
2008-02-05 02:13:00,84.538,84.542,84.529,84.529,11200000.0
2008-02-05 02:14:00,84.529,84.536,84.529,84.531,11600000.0
2008-02-05 02:15:00,84.525,84.535,84.521,84.529,11200000.0
2008-02-05 02:16:00,84.535,84.535,84.525,84.525,11200000.0
2008-02-05 02:17:00,84.528,84.536,84.527,84.536,11200000.0
2008-02-05 02:18:00,84.523,84.544,84.523,84.544,12800000.0
2008-02-05 02:19:00,84.561,84.594,84.561,84.593,12800000.0
2008-02-05 02:20:00,84.575,84.58,84.484,84.58,12800000.0
2008-02-05 02:21:00,84.572,84.584,84.572,84.573,17600000.0
2008-02-05 02:22:00,84.575,84.594,84.575,84.586,14400000.0
2008-02-05 02:23:00,84.591,84.593,84.577,84.577,13200000.0
2008-02-05 02:24:00,84.577,84.585,84.568,84.568,11200000.0
2008-02-05 02:25:00,84.561,84.577,84.561,84.566,17600000.0
2008-02-05 02:26:00,84.578,84.586,84.574,84.578,12800000.0
2008-02-05 02:27:00,84.588,84.588,84.583,84.588,11200000.0
2008-02-05 02:28:00,84.588,84.588,84.582,84.587,12800000.0
2008-02-05 02:29:00,84.586,84.586,84.571,84.582,11200000.0
2008-02-05 02:30:00,84.58,84.587,84.575,84.578,12800000.0
2008-02-05 02:31:00,84.559,84.561,84.545,84.552,17600000.0
2008-02-05 02:32:00,84.56,84.572,84.56,84.561,11200000.0
2008-02-05 02:33:00,84.559,84.559,84.542,84.543,11200000.0
2008-02-05 02:34:00,84.529,84.529,84.486,84.486,14400000.0
2008-02-05 02:35:00,84.49,84.49,84.485,84.485,12800000.0
2008-02-05 02:36:00,84.491,84.51,84.482,84.482,12800000.0
2008-02-05 02:37:00,84.497,84.506,84.492,84.492,12800000.0
2008-02-05 02:38:00,84.496,84.507,84.496,84.507,11200000.0
2008-02-05 02:39:00,84.51,84.517,84.499,84.515,16000000.0
2008-02-05 02:40:00,84.519,84.544,84.519,84.544,16000000.0
2008-02-05 02:41:00,84.543,84.544,84.53,84.544,11200000.0
2008-02-05 02:42:00,84.542,84.542,84.523,84.527,11200000.0
2008-02-05 02:43:00,84.519,84.529,84.519,84.522,11200000.0
2008-02-05 02:44:00,84.529,84.541,84.525,84.538,11200000.0
2008-02-05 02:45:00,84.547,84.574,84.547,84.574,11200000.0
2008-02-05 02:46:00,84.575,84.606,84.575,84.606,11600000.0
2008-02-05 02:47:00,84.596,84.598,84.589,84.595,12800000.0
2008-02-05 02:48:00,84.585,84.586,84.495,84.495,11200000.0
2008-02-05 02:49:00,84.588,84.594,84.584,84.594,17600000.0
2008-02-05 02:50:00,84.59,84.59,84.573,84.586,12800000.0
2008-02-05 02:51:00,84.597,84.606,84.589,84.601,11200000.0
2008-02-05 02:52:00,84.6,84.606,84.596,84.597,11200000.0
2008-02-05 02:53:00,84.593,84.603,84.591,84.592,11200000.0
2008-02-05 02:54:00,84.591,84.593,84.571,84.571,12800000.0
2008-02-05 02:55:00,84.559,84.559,84.529,84.529,11200000.0
2008-02-05 02:56:00,84.527,84.552,84.527,84.535,11200000.0
2008-02-05 02:57:00,84.544,84.548,84.531,84.548,11200000.0
2008-02-05 02:58:00,84.534,84.534,84.515,84.527,17600000.0
2008-02-05 02:59:00,84.535,84.535,84.524,84.524,12800000.0
2008-02-05 03:00:00,84.512,84.512,84.491,84.502,12800000.0
2008-02-05 03:01:00,84.487,84.487,84.458,84.458,11600000.0
2008-02-05 03:02:00,84.445,84.471,84.445,84.468,17600000.0
2008-02-05 03:03:00,84.472,84.473,84.462,84.473,14400000.0
2008-02-05 03:04:00,84.455,84.482,84.448,84.482,10600000.0
2008-02-05 03:05:00,84.496,84.504,84.491,84.504,15400000.0
2008-02-05 03:06:00,84.499,84.506,84.494,84.494,15400000.0
2008-02-05 03:07:00,84.483,84.525,84.483,84.51,14800000.0
2008-02-05 03:08:00,84.51,84.511,84.503,84.511,11200000.0
2008-02-05 03:09:00,84.492,84.492,84.488,84.488,11200000.0
2008-02-05 03:10:00,84.494,84.498,84.487,84.487,8000000.0
2008-02-05 03:11:00,84.479,84.498,84.479,84.498,11200000.0
2008-02-05 03:12:00,84.503,84.533,84.501,84.533,11200000.0
2008-02-05 03:13:00,84.539,84.539,84.527,84.527,16000000.0
2008-02-05 03:14:00,84.529,84.539,84.525,84.538,16000000.0
2008-02-05 03:15:00,84.528,84.543,84.528,84.541,17600000.0
2008-02-05 03:16:00,84.553,84.553,84.541,84.541,12800000.0
2008-02-05 03:17:00,84.54,84.545,84.527,84.542,11200000.0
2008-02-05 03:18:00,84.536,84.536,84.517,84.517,11200000.0
2008-02-05 03:19:00,84.521,84.521,84.511,84.518,12600000.0
2008-02-05 03:20:00,84.518,84.518,84.514,84.517,11200000.0
2008-02-05 03:21:00,84.525,84.531,84.516,84.516,14400000.0
2008-02-05 03:22:00,84.51,84.526,84.51,84.524,11200000.0
2008-02-05 03:23:00,84.517,84.518,84.511,84.514,12200000.0
2008-02-05 03:24:00,84.51,84.511,84.503,84.511,11600000.0
2008-02-05 03:25:00,84.498,84.498,84.49,84.492,17600000.0
2008-02-05 03:26:00,84.501,84.501,84.478,84.496,11200000.0
2008-02-05 03:27:00,84.484,84.491,84.469,84.491,14400000.0
2008-02-05 03:28:00,84.508,84.523,84.508,84.512,14400000.0
2008-02-05 03:29:00,84.499,84.512,84.499,84.502,12800000.0
2008-02-05 03:30:00,84.507,84.507,84.499,84.5,14400000.0
2008-02-05 03:31:00,84.5,84.5,84.485,84.495,12800000.0
2008-02-05 03:32:00,84.508,84.515,84.507,84.515,12800000.0
2008-02-05 03:33:00,84.511,84.514,84.508,84.508,11200000.0
2008-02-05 03:34:00,84.5,84.51,84.498,84.509,11200000.0
2008-02-05 03:35:00,84.51,84.528,84.51,84.525,17600000.0
2008-02-05 03:36:00,84.52,84.523,84.513,84.517,12800000.0
2008-02-05 03:37:00,84.52,84.572,84.52,84.562,17600000.0
2008-02-05 03:38:00,84.533,84.555,84.525,84.551,11200000.0
2008-02-05 03:39:00,84.551,84.558,84.493,84.546,14400000.0
2008-02-05 03:40:00,84.554,84.56,84.554,84.558,11200000.0
2008-02-05 03:41:00,84.558,84.558,84.538,84.538,11200000.0
2008-02-05 03:42:00,84.539,84.539,84.531,84.533,12800000.0
2008-02-05 03:43:00,84.541,84.555,84.536,84.555,11200000.0
2008-02-05 03:44:00,84.554,84.554,84.541,84.541,8000000.0
2008-02-05 03:45:00,84.531,84.539,84.517,84.533,11200000.0
2008-02-05 03:46:00,84.535,84.542,84.533,84.533,17600000.0
2008-02-05 03:47:00,84.528,84.536,84.525,84.526,11600000.0
2008-02-05 03:48:00,84.547,84.547,84.54,84.54,11200000.0
2008-02-05 03:49:00,84.548,84.554,84.539,84.554,12800000.0
2008-02-05 03:50:00,84.552,84.567,84.548,84.567,12800000.0
2008-02-05 03:51:00,84.564,84.568,84.559,84.563,12800000.0
2008-02-05 03:52:00,84.57,84.57,84.551,84.567,12800000.0
2008-02-05 03:53:00,84.563,84.565,84.549,84.556,11200000.0
2008-02-05 03:54:00,84.549,84.554,84.535,84.535,12800000.0
2008-02-05 03:55:00,84.567,84.572,84.559,84.572,14400000.0
2008-02-05 03:56:00,84.553,84.569,84.553,84.567,11200000.0
2008-02-05 03:57:00,84.573,84.573,84.562,84.569,12800000.0
2008-02-05 03:58:00,84.548,84.563,84.543,84.563,11200000.0
2008-02-05 03:59:00,84.563,84.567,84.552,84.558,13200000.0
2008-02-05 04:00:00,84.554,84.568,84.554,84.554,14400000.0
2008-02-05 04:01:00,84.549,84.556,84.538,84.55,10600000.0
2008-02-05 04:02:00,84.555,84.565,84.555,84.556,12800000.0
2008-02-05 04:03:00,84.574,84.586,84.574,84.585,12800000.0
2008-02-05 04:04:00,84.581,84.588,84.578,84.588,12800000.0
2008-02-05 04:05:00,84.603,84.61,84.603,84.609,11200000.0
2008-02-05 04:06:00,84.605,84.605,84.598,84.604,14400000.0
2008-02-05 04:07:00,84.59,84.606,84.59,84.59,14400000.0
2008-02-05 04:08:00,84.602,84.602,84.504,84.504,11200000.0
2008-02-05 04:09:00,84.574,84.592,84.564,84.592,11200000.0
2008-02-05 04:10:00,84.578,84.593,84.578,84.591,11200000.0
2008-02-05 04:11:00,84.6,84.6,84.577,84.577,12800000.0
2008-02-05 04:12:00,84.566,84.581,84.566,84.581,12800000.0
2008-02-05 04:13:00,84.588,84.595,84.586,84.589,11200000.0
2008-02-05 04:14:00,84.586,84.596,84.582,84.584,16000000.0
2008-02-05 04:15:00,84.594,84.599,84.589,84.599,12800000.0
2008-02-05 04:16:00,84.589,84.589,84.562,84.562,11200000.0
2008-02-05 04:17:00,84.529,84.533,84.523,84.523,14400000.0
2008-02-05 04:18:00,84.531,84.542,84.528,84.542,12800000.0
2008-02-05 04:19:00,84.549,84.549,84.518,84.534,12800000.0
2008-02-05 04:20:00,84.535,84.549,84.449,84.549,11200000.0
2008-02-05 04:21:00,84.565,84.565,84.539,84.555,11200000.0
2008-02-05 04:22:00,84.551,84.556,84.539,84.549,16000000.0
2008-02-05 04:23:00,84.551,84.56,84.548,84.558,12800000.0
2008-02-05 04:24:00,84.57,84.574,84.568,84.574,12800000.0
2008-02-05 04:25:00,84.58,84.58,84.56,84.58,14400000.0
2008-02-05 04:26:00,84.585,84.602,84.579,84.602,14400000.0
2008-02-05 04:27:00,84.588,84.6,84.582,84.586,17600000.0
2008-02-05 04:28:00,84.587,84.594,84.585,84.59,11200000.0
2008-02-05 04:29:00,84.588,84.588,84.567,84.585,12800000.0
2008-02-05 04:30:00,84.561,84.57,84.561,84.57,11200000.0
2008-02-05 04:31:00,84.588,84.595,84.579,84.595,12800000.0
2008-02-05 04:32:00,84.591,84.591,84.567,84.577,16000000.0
2008-02-05 04:33:00,84.576,84.576,84.562,84.569,16000000.0
2008-02-05 04:34:00,84.548,84.55,84.459,84.55,11200000.0
2008-02-05 04:35:00,84.565,84.574,84.565,84.568,12800000.0
2008-02-05 04:36:00,84.584,84.588,84.576,84.579,12800000.0
2008-02-05 04:37:00,84.584,84.584,84.573,84.573,13600000.0
2008-02-05 04:38:00,84.569,84.579,84.561,84.561,12800000.0
2008-02-05 04:39:00,84.555,84.565,84.549,84.555,12800000.0
2008-02-05 04:40:00,84.557,84.563,84.552,84.554,12800000.0
2008-02-05 04:41:00,84.552,84.558,84.543,84.55,11200000.0
2008-02-05 04:42:00,84.55,84.55,84.539,84.54,17600000.0
2008-02-05 04:43:00,84.56,84.564,84.557,84.564,12800000.0
2008-02-05 04:44:00,84.568,84.58,84.568,84.57,12800000.0
2008-02-05 04:45:00,84.575,84.577,84.566,84.577,17600000.0
2008-02-05 04:46:00,84.574,84.576,84.564,84.576,14400000.0
2008-02-05 04:47:00,84.542,84.57,84.542,84.548,14400000.0
2008-02-05 04:48:00,84.564,84.564,84.542,84.549,12800000.0
2008-02-05 04:49:00,84.535,84.559,84.535,84.545,11600000.0
2008-02-05 04:50:00,84.514,84.534,84.514,84.533,9600000.0
2008-02-05 04:51:00,84.536,84.536,84.517,84.518,11200000.0
2008-02-05 04:52:00,84.508,84.529,84.502,84.502,11200000.0
2008-02-05 04:53:00,84.523,84.534,84.523,84.528,17600000.0
2008-02-05 04:54:00,84.529,84.529,84.503,84.518,11200000.0
2008-02-05 04:55:00,84.507,84.507,84.492,84.493,11200000.0
2008-02-05 04:56:00,84.47,84.492,84.464,84.492,12800000.0
2008-02-05 04:57:00,84.493,84.495,84.485,84.486,12800000.0
2008-02-05 04:58:00,84.5,84.5,84.493,84.494,13200000.0
2008-02-05 04:59:00,84.489,84.489,84.481,84.486,12200000.0
2008-02-05 05:00:00,84.496,84.507,84.487,84.507,11600000.0
2008-02-05 05:01:00,84.491,84.492,84.471,84.489,13800000.0
2008-02-05 05:02:00,84.507,84.507,84.475,84.475,11200000.0
2008-02-05 05:03:00,84.489,84.503,84.485,84.5,12800000.0
2008-02-05 05:04:00,84.501,84.502,84.493,84.494,12800000.0
2008-02-05 05:05:00,84.496,84.502,84.489,84.499,11200000.0
2008-02-05 05:06:00,84.507,84.511,84.503,84.509,11200000.0
2008-02-05 05:07:00,84.493,84.498,84.475,84.494,14400000.0
2008-02-05 05:08:00,84.494,84.507,84.492,84.506,14400000.0
2008-02-05 05:09:00,84.515,84.516,84.505,84.505,17600000.0
2008-02-05 05:10:00,84.512,84.55,84.512,84.55,11200000.0
2008-02-05 05:11:00,84.565,84.58,84.561,84.567,12800000.0
2008-02-05 05:12:00,84.594,84.603,84.591,84.598,12800000.0
2008-02-05 05:13:00,84.586,84.586,84.559,84.571,12800000.0
2008-02-05 05:14:00,84.585,84.603,84.585,84.603,14800000.0
2008-02-05 05:15:00,84.594,84.594,84.573,84.586,15400000.0
2008-02-05 05:16:00,84.584,84.598,84.584,84.598,4800000.0
2008-02-05 05:17:00,84.602,84.615,84.602,84.615,11200000.0
2008-02-05 05:18:00,84.62,84.627,84.609,84.609,12800000.0
2008-02-05 05:19:00,84.59,84.6,84.59,84.59,16000000.0
2008-02-05 05:20:00,84.585,84.585,84.583,84.585,4800000.0
2008-02-05 05:21:00,84.584,84.591,84.565,84.572,17600000.0
2008-02-05 05:22:00,84.588,84.588,84.573,84.573,4800000.0
2008-02-05 05:23:00,84.566,84.569,84.561,84.562,12800000.0
2008-02-05 05:24:00,84.568,84.568,84.548,84.548,12800000.0
2008-02-05 05:25:00,84.533,84.554,84.533,84.545,12800000.0
2008-02-05 05:26:00,84.553,84.559,84.546,84.558,12800000.0
2008-02-05 05:27:00,84.56,84.565,84.555,84.555,12800000.0
2008-02-05 05:28:00,84.527,84.527,84.505,84.505,10600000.0
2008-02-05 05:29:00,84.496,84.504,84.496,84.501,12800000.0
2008-02-05 05:30:00,84.518,84.533,84.516,84.516,12800000.0
2008-02-05 05:31:00,84.513,84.532,84.512,84.532,17600000.0
2008-02-05 05:32:00,84.488,84.488,84.427,84.427,12800000.0
2008-02-05 05:33:00,84.451,84.501,84.451,84.501,11200000.0
2008-02-05 05:34:00,84.472,84.478,84.462,84.478,9600000.0
2008-02-05 05:35:00,84.461,84.472,84.461,84.465,12800000.0
2008-02-05 05:36:00,84.473,84.498,84.472,84.498,12800000.0
2008-02-05 05:37:00,84.512,84.522,84.512,84.522,11200000.0
2008-02-05 05:38:00,84.536,84.542,84.536,84.542,4800000.0
2008-02-05 05:39:00,84.544,84.555,84.541,84.555,11200000.0
2008-02-05 05:40:00,84.575,84.585,84.575,84.585,14400000.0
2008-02-05 05:41:00,84.588,84.588,84.572,84.572,12800000.0
2008-02-05 05:42:00,84.556,84.567,84.554,84.56,11200000.0
2008-02-05 05:43:00,84.581,84.6,84.58,84.6,13200000.0
2008-02-05 05:44:00,84.616,84.618,84.612,84.614,16000000.0
2008-02-05 05:45:00,84.594,84.594,84.577,84.592,16000000.0
2008-02-05 05:46:00,84.61,84.61,84.59,84.591,12800000.0
2008-02-05 05:47:00,84.594,84.6,84.584,84.587,10600000.0
2008-02-05 05:48:00,84.588,84.597,84.588,84.592,11200000.0
2008-02-05 05:49:00,84.584,84.586,84.574,84.58,17600000.0
2008-02-05 05:50:00,84.589,84.599,84.582,84.582,11200000.0
2008-02-05 05:51:00,84.597,84.597,84.586,84.592,11200000.0
2008-02-05 05:52:00,84.592,84.592,84.55,84.559,12200000.0
2008-02-05 05:53:00,84.531,84.532,84.509,84.509,17600000.0
2008-02-05 05:54:00,84.507,84.528,84.507,84.528,6400000.0
2008-02-05 05:55:00,84.492,84.559,84.492,84.552,11200000.0
2008-02-05 05:56:00,84.563,84.567,84.563,84.567,3200000.0
2008-02-05 05:57:00,84.559,84.58,84.559,84.576,13200000.0
2008-02-05 05:58:00,84.588,84.601,84.588,84.599,8000000.0
2008-02-05 05:59:00,84.604,84.604,84.554,84.565,12800000.0
2008-02-05 06:00:00,84.557,84.566,84.552,84.554,11200000.0
2008-02-05 06:01:00,84.572,84.574,84.558,84.565,11200000.0
2008-02-05 06:02:00,84.561,84.561,84.536,84.536,8000000.0
2008-02-05 06:03:00,84.557,84.568,84.557,84.566,12200000.0
2008-02-05 06:04:00,84.557,84.565,84.553,84.565,8000000.0
2008-02-05 06:05:00,84.583,84.606,84.583,84.592,14400000.0
2008-02-05 06:06:00,84.599,84.603,84.595,84.596,17600000.0
2008-02-05 06:07:00,84.616,84.638,84.616,84.638,11200000.0
2008-02-05 06:08:00,84.654,84.674,84.573,84.66,12800000.0
2008-02-05 06:09:00,84.636,84.646,84.625,84.627,11200000.0
2008-02-05 06:10:00,84.62,84.643,84.612,84.643,13800000.0
2008-02-05 06:11:00,84.645,84.656,84.636,84.656,17600000.0
2008-02-05 06:12:00,84.633,84.633,84.622,84.622,3200000.0
2008-02-05 06:13:00,84.601,84.614,84.589,84.594,13200000.0
2008-02-05 06:14:00,84.581,84.582,84.543,84.543,14400000.0
2008-02-05 06:15:00,84.533,84.552,84.527,84.54,17600000.0
2008-02-05 06:16:00,84.548,84.55,84.53,84.548,17600000.0
2008-02-05 06:17:00,84.555,84.593,84.555,84.593,14400000.0
2008-02-05 06:18:00,84.607,84.636,84.607,84.636,6400000.0
2008-02-05 06:19:00,84.64,84.66,84.64,84.66,16000000.0
2008-02-05 06:20:00,84.685,84.698,84.665,84.665,16000000.0
2008-02-05 06:21:00,84.673,84.714,84.673,84.711,12800000.0
2008-02-05 06:22:00,84.708,84.735,84.708,84.735,12800000.0
2008-02-05 06:23:00,84.739,84.739,84.71,84.713,17600000.0
2008-02-05 06:24:00,84.71,84.718,84.694,84.694,10600000.0
2008-02-05 06:25:00,84.684,84.684,84.665,84.671,11200000.0
2008-02-05 06:26:00,84.683,84.697,84.683,84.695,11200000.0
2008-02-05 06:27:00,84.696,84.696,84.682,84.686,11200000.0
2008-02-05 06:28:00,84.669,84.68,84.669,84.673,11200000.0
2008-02-05 06:29:00,84.648,84.653,84.647,84.653,10600000.0
2008-02-05 06:30:00,84.66,84.66,84.636,84.636,12800000.0
2008-02-05 06:31:00,84.673,84.711,84.673,84.711,12800000.0
2008-02-05 06:32:00,84.695,84.706,84.685,84.706,11200000.0
2008-02-05 06:33:00,84.707,84.707,84.684,84.692,17600000.0
2008-02-05 06:34:00,84.686,84.69,84.68,84.68,11200000.0
2008-02-05 06:35:00,84.68,84.68,84.622,84.622,12800000.0
2008-02-05 06:36:00,84.626,84.635,84.576,84.576,14400000.0
2008-02-05 06:37:00,84.609,84.613,84.6,84.608,12800000.0
2008-02-05 06:38:00,84.595,84.605,84.589,84.603,6400000.0
2008-02-05 06:39:00,84.627,84.639,84.627,84.628,12800000.0
2008-02-05 06:40:00,84.644,84.657,84.644,84.657,12800000.0
2008-02-05 06:41:00,84.677,84.694,84.677,84.694,12800000.0
2008-02-05 06:42:00,84.678,84.68,84.661,84.661,12800000.0
2008-02-05 06:43:00,84.659,84.695,84.659,84.695,12800000.0
2008-02-05 06:44:00,84.694,84.705,84.686,84.698,17600000.0
2008-02-05 06:45:00,84.7,84.705,84.688,84.699,17600000.0
2008-02-05 06:46:00,84.678,84.683,84.666,84.666,12800000.0
2008-02-05 06:47:00,84.679,84.68,84.672,84.68,12800000.0
2008-02-05 06:48:00,84.672,84.672,84.655,84.67,9600000.0
2008-02-05 06:49:00,84.65,84.662,84.631,84.653,12800000.0
2008-02-05 06:50:00,84.629,84.632,84.626,84.628,12800000.0
2008-02-05 06:51:00,84.617,84.636,84.611,84.636,12800000.0
2008-02-05 06:52:00,84.635,84.636,84.623,84.636,12800000.0
2008-02-05 06:53:00,84.623,84.623,84.609,84.617,17600000.0
2008-02-05 06:54:00,84.603,84.603,84.591,84.591,14400000.0
2008-02-05 06:55:00,84.6,84.604,84.592,84.596,11200000.0
2008-02-05 06:56:00,84.588,84.597,84.582,84.587,12200000.0
2008-02-05 06:57:00,84.596,84.608,84.592,84.598,11200000.0
2008-02-05 06:58:00,84.617,84.619,84.612,84.619,8000000.0
2008-02-05 06:59:00,84.611,84.611,84.591,84.603,12800000.0
2008-02-05 07:00:00,84.616,84.62,84.594,84.594,12800000.0
2008-02-05 07:01:00,84.631,84.642,84.626,84.642,17000000.0
2008-02-05 07:02:00,84.622,84.633,84.621,84.628,11200000.0
2008-02-05 07:03:00,84.64,84.64,84.604,84.604,12800000.0
2008-02-05 07:04:00,84.617,84.629,84.617,84.625,12800000.0
2008-02-05 07:05:00,84.624,84.624,84.604,84.615,11200000.0
2008-02-05 07:06:00,84.614,84.621,84.614,84.614,12800000.0
2008-02-05 07:07:00,84.617,84.624,84.617,84.624,11600000.0
2008-02-05 07:08:00,84.625,84.625,84.617,84.622,11200000.0
2008-02-05 07:09:00,84.622,84.624,84.616,84.616,12800000.0
2008-02-05 07:10:00,84.61,84.64,84.61,84.64,6400000.0
2008-02-05 07:11:00,84.647,84.647,84.636,84.641,12800000.0
2008-02-05 07:12:00,84.641,84.649,84.584,84.645,11200000.0
2008-02-05 07:13:00,84.64,84.646,84.637,84.637,12800000.0
2008-02-05 07:14:00,84.619,84.631,84.619,84.624,11200000.0
2008-02-05 07:15:00,84.62,84.629,84.62,84.628,11200000.0
2008-02-05 07:16:00,84.628,84.628,84.614,84.614,17600000.0
2008-02-05 07:17:00,84.621,84.621,84.613,84.617,12800000.0
2008-02-05 07:18:00,84.609,84.62,84.609,84.62,14400000.0
2008-02-05 07:19:00,84.79,84.8,84.79,84.8,16000000.0
2008-02-05 07:20:00,84.627,84.628,84.615,84.621,16000000.0
2008-02-05 07:21:00,84.616,84.624,84.616,84.619,12800000.0
2008-02-05 07:22:00,84.617,84.618,84.595,84.598,17600000.0
2008-02-05 07:23:00,84.599,84.599,84.587,84.588,10600000.0
2008-02-05 07:24:00,84.569,84.585,84.569,84.577,9600000.0
2008-02-05 07:25:00,84.578,84.578,84.56,84.572,16400000.0
2008-02-05 07:26:00,84.572,84.605,84.572,84.605,16000000.0
2008-02-05 07:27:00,84.609,84.614,84.607,84.608,16000000.0
2008-02-05 07:28:00,84.604,84.606,84.599,84.6,14400000.0
2008-02-05 07:29:00,84.596,84.603,84.585,84.596,14400000.0
2008-02-05 07:30:00,84.591,84.609,84.591,84.605,12800000.0
2008-02-05 07:31:00,84.616,84.626,84.613,84.621,17600000.0
2008-02-05 07:32:00,84.621,84.634,84.621,84.63,8000000.0
2008-02-05 07:33:00,84.63,84.63,84.618,84.62,11200000.0
2008-02-05 07:34:00,84.63,84.63,84.619,84.624,12800000.0
2008-02-05 07:35:00,84.627,84.637,84.626,84.637,16400000.0
2008-02-05 07:36:00,84.604,84.637,84.604,84.623,11200000.0
2008-02-05 07:37:00,84.78,84.78,84.77,84.78,12800000.0
2008-02-05 07:38:00,84.605,84.618,84.605,84.618,12800000.0
2008-02-05 07:39:00,84.647,84.647,84.632,84.632,11200000.0
2008-02-05 07:40:00,84.641,84.648,84.634,84.634,11200000.0
2008-02-05 07:41:00,84.639,84.665,84.633,84.665,12800000.0
2008-02-05 07:42:00,84.672,84.672,84.666,84.667,12800000.0
2008-02-05 07:43:00,84.662,84.662,84.65,84.657,12800000.0
2008-02-05 07:44:00,84.664,84.664,84.653,84.658,11200000.0
2008-02-05 07:45:00,84.658,84.674,84.658,84.674,11200000.0
2008-02-05 07:46:00,84.673,84.682,84.667,84.667,11200000.0
2008-02-05 07:47:00,84.679,84.701,84.679,84.701,14400000.0
2008-02-05 07:48:00,84.717,84.733,84.712,84.728,14400000.0
2008-02-05 07:49:00,84.737,84.772,84.737,84.749,17600000.0
2008-02-05 07:50:00,84.76,84.768,84.754,84.768,16000000.0
2008-02-05 07:51:00,84.769,84.769,84.754,84.76,12800000.0
2008-02-05 07:52:00,84.753,84.753,84.734,84.745,8000000.0
2008-02-05 07:53:00,84.787,84.803,84.787,84.803,12800000.0
2008-02-05 07:54:00,84.79,84.79,84.766,84.767,12800000.0
2008-02-05 07:55:00,84.761,84.773,84.749,84.771,12800000.0
2008-02-05 07:56:00,84.775,84.802,84.775,84.8,16000000.0
2008-02-05 07:57:00,84.82,84.833,84.82,84.829,11600000.0
2008-02-05 07:58:00,84.836,84.842,84.836,84.841,11200000.0
2008-02-05 07:59:00,84.838,84.852,84.838,84.846,12800000.0
2008-02-05 08:00:00,84.835,84.835,84.806,84.806,14400000.0
2008-02-05 08:01:00,84.815,84.829,84.815,84.829,14400000.0
2008-02-05 08:02:00,84.83,84.839,84.829,84.83,9600000.0
2008-02-05 08:03:00,84.823,84.823,84.815,84.816,11200000.0
2008-02-05 08:04:00,84.815,84.825,84.815,84.816,9600000.0
2008-02-05 08:05:00,84.794,84.794,84.785,84.789,13800000.0
2008-02-05 08:06:00,84.8,84.8,84.768,84.789,17600000.0
2008-02-05 08:07:00,84.788,84.791,84.774,84.79,11200000.0
2008-02-05 08:08:00,84.792,84.792,84.778,84.783,12800000.0
2008-02-05 08:09:00,84.772,84.791,84.772,84.791,12800000.0
2008-02-05 08:10:00,84.73,84.773,84.73,84.772,12800000.0
2008-02-05 08:11:00,84.787,84.79,84.778,84.786,11200000.0
2008-02-05 08:12:00,84.772,84.787,84.772,84.784,16000000.0
2008-02-05 08:13:00,84.785,84.785,84.776,84.776,11200000.0
2008-02-05 08:14:00,84.789,84.799,84.789,84.792,12800000.0
2008-02-05 08:15:00,84.8,84.81,84.794,84.798,16000000.0
2008-02-05 08:16:00,84.826,84.826,84.802,84.819,11200000.0
2008-02-05 08:17:00,84.806,84.806,84.787,84.787,12800000.0
2008-02-05 08:18:00,84.764,84.783,84.76,84.78,16000000.0
2008-02-05 08:19:00,84.78,84.795,84.78,84.795,14400000.0
2008-02-05 08:20:00,84.792,84.792,84.775,84.783,16000000.0
2008-02-05 08:21:00,84.786,84.788,84.764,84.772,17600000.0
2008-02-05 08:22:00,84.786,84.786,84.761,84.761,11200000.0
2008-02-05 08:23:00,84.746,84.768,84.736,84.768,11200000.0
2008-02-05 08:24:00,84.75,84.76,84.747,84.747,17600000.0
2008-02-05 08:25:00,84.749,84.749,84.728,84.728,12800000.0
2008-02-05 08:26:00,84.716,84.719,84.711,84.717,12800000.0
2008-02-05 08:27:00,84.704,84.718,84.704,84.716,12800000.0
2008-02-05 08:28:00,84.718,84.718,84.692,84.692,11200000.0
2008-02-05 08:29:00,84.694,84.733,84.694,84.733,13800000.0
2008-02-05 08:30:00,84.725,84.725,84.69,84.69,11200000.0
2008-02-05 08:31:00,84.708,84.725,84.708,84.725,12800000.0
2008-02-05 08:32:00,84.728,84.73,84.722,84.725,11200000.0
2008-02-05 08:33:00,84.724,84.724,84.703,84.713,11600000.0
2008-02-05 08:34:00,84.712,84.721,84.709,84.721,17600000.0
2008-02-05 08:35:00,84.728,84.728,84.711,84.717,17000000.0
2008-02-05 08:36:00,84.721,84.763,84.721,84.763,16800000.0
2008-02-05 08:37:00,84.771,84.779,84.768,84.774,11200000.0
2008-02-05 08:38:00,84.772,84.828,84.772,84.827,11200000.0
2008-02-05 08:39:00,84.814,84.828,84.8,84.801,16000000.0
2008-02-05 08:40:00,84.795,84.795,84.784,84.786,16000000.0
2008-02-05 08:41:00,84.799,84.801,84.792,84.794,17600000.0
2008-02-05 08:42:00,84.797,84.813,84.797,84.813,12800000.0
2008-02-05 08:43:00,84.799,84.806,84.779,84.8,12800000.0
2008-02-05 08:44:00,84.82,84.827,84.807,84.807,12800000.0
2008-02-05 08:45:00,84.8,84.804,84.772,84.772,16000000.0
2008-02-05 08:46:00,84.807,84.829,84.807,84.816,11200000.0
2008-02-05 08:47:00,84.79,84.79,84.776,84.787,11200000.0
2008-02-05 08:48:00,84.779,84.787,84.779,84.787,12800000.0
2008-02-05 08:49:00,84.786,84.786,84.755,84.774,17600000.0
2008-02-05 08:50:00,84.785,84.822,84.785,84.817,12800000.0
2008-02-05 08:51:00,84.81,84.819,84.804,84.81,17600000.0
2008-02-05 08:52:00,84.802,84.802,84.792,84.798,11200000.0
2008-02-05 08:53:00,84.807,84.841,84.807,84.841,15400000.0
2008-02-05 08:54:00,84.857,84.86,84.843,84.843,14800000.0
2008-02-05 08:55:00,84.849,84.849,84.827,84.827,16000000.0
2008-02-05 08:56:00,84.805,84.842,84.799,84.842,12200000.0
2008-02-05 08:57:00,84.819,84.843,84.819,84.842,11200000.0
2008-02-05 08:58:00,84.839,84.847,84.753,84.84,12800000.0
2008-02-05 08:59:00,84.836,84.836,84.824,84.833,12800000.0
2008-02-05 09:00:00,84.81,84.836,84.81,84.836,17600000.0
2008-02-05 09:01:00,84.845,84.852,84.841,84.849,11200000.0
2008-02-05 09:02:00,84.849,84.859,84.844,84.851,11200000.0
2008-02-05 09:03:00,84.855,84.86,84.841,84.853,16400000.0
2008-02-05 09:04:00,84.862,84.887,84.862,84.878,11200000.0
2008-02-05 09:05:00,84.87,84.876,84.865,84.871,11200000.0
2008-02-05 09:06:00,84.875,84.876,84.86,84.874,12800000.0
2008-02-05 09:07:00,84.9,84.907,84.896,84.896,12800000.0
2008-02-05 09:08:00,84.884,84.885,84.873,84.878,12800000.0
2008-02-05 09:09:00,84.877,84.879,84.861,84.873,17600000.0
2008-02-05 09:10:00,84.853,84.882,84.853,84.871,12800000.0
2008-02-05 09:11:00,84.889,84.92,84.889,84.92,12800000.0
2008-02-05 09:12:00,84.902,84.919,84.902,84.919,12800000.0
2008-02-05 09:13:00,84.92,84.922,84.914,84.92,11200000.0
2008-02-05 09:14:00,84.928,84.93,84.916,84.925,11200000.0
2008-02-05 09:15:00,84.909,84.915,84.897,84.901,11200000.0
2008-02-05 09:16:00,84.911,84.922,84.911,84.914,12800000.0
2008-02-05 09:17:00,84.9,84.9,84.892,84.894,10600000.0
2008-02-05 09:18:00,84.883,84.892,84.883,84.892,14400000.0
2008-02-05 09:19:00,84.886,84.886,84.859,84.879,12200000.0
2008-02-05 09:20:00,84.897,84.914,84.897,84.904,15400000.0
2008-02-05 09:21:00,84.904,84.907,84.895,84.895,11200000.0
2008-02-05 09:22:00,84.897,84.903,84.893,84.903,17600000.0
2008-02-05 09:23:00,84.885,84.887,84.874,84.874,12800000.0
2008-02-05 09:24:00,84.876,84.895,84.873,84.888,12800000.0
2008-02-05 09:25:00,84.887,84.907,84.887,84.891,12800000.0
2008-02-05 09:26:00,84.876,84.901,84.876,84.894,11200000.0
2008-02-05 09:27:00,84.891,84.91,84.891,84.91,10600000.0
2008-02-05 09:28:00,84.909,84.933,84.904,84.927,12800000.0
2008-02-05 09:29:00,84.937,84.943,84.937,84.94,11000000.0
2008-02-05 09:30:00,84.928,84.938,84.928,84.936,12800000.0
2008-02-05 09:31:00,84.961,84.973,84.961,84.964,12800000.0
2008-02-05 09:32:00,84.948,84.96,84.939,84.939,14400000.0
2008-02-05 09:33:00,84.959,84.962,84.954,84.957,12800000.0
2008-02-05 09:34:00,84.958,84.958,84.929,84.929,11200000.0
2008-02-05 09:35:00,84.917,84.938,84.917,84.934,12800000.0
2008-02-05 09:36:00,84.93,84.939,84.921,84.921,16000000.0
2008-02-05 09:37:00,84.941,84.967,84.892,84.935,16000000.0
2008-02-05 09:38:00,84.91,84.91,84.875,84.885,10600000.0
2008-02-05 09:39:00,84.903,84.91,84.903,84.909,12200000.0
2008-02-05 09:40:00,84.908,84.916,84.901,84.901,8000000.0
2008-02-05 09:41:00,84.909,84.911,84.877,84.877,11600000.0
2008-02-05 09:42:00,84.866,84.878,84.866,84.869,16000000.0
2008-02-05 09:43:00,84.855,84.866,84.835,84.835,12800000.0
2008-02-05 09:44:00,84.848,84.848,84.833,84.835,12800000.0
2008-02-05 09:45:00,84.838,84.838,84.829,84.835,12200000.0
2008-02-05 09:46:00,84.827,84.834,84.816,84.828,11200000.0
2008-02-05 09:47:00,84.823,84.831,84.821,84.829,13200000.0
2008-02-05 09:48:00,84.828,84.828,84.811,84.812,11200000.0
2008-02-05 09:49:00,84.821,84.832,84.816,84.832,13200000.0
2008-02-05 09:50:00,84.83,84.86,84.83,84.86,16000000.0
2008-02-05 09:51:00,84.86,84.871,84.86,84.871,15400000.0
2008-02-05 09:52:00,84.877,84.877,84.851,84.853,11600000.0
2008-02-05 09:53:00,84.871,84.876,84.855,84.855,12800000.0
2008-02-05 09:54:00,84.839,84.844,84.83,84.844,11200000.0
2008-02-05 09:55:00,84.838,84.843,84.834,84.837,11200000.0
2008-02-05 09:56:00,84.848,84.848,84.828,84.842,14200000.0
2008-02-05 09:57:00,84.862,84.862,84.855,84.859,17600000.0
2008-02-05 09:58:00,84.864,84.889,84.791,84.878,17600000.0
2008-02-05 09:59:00,84.868,84.88,84.867,84.88,17000000.0
2008-02-05 10:00:00,84.893,84.933,84.893,84.933,11200000.0
2008-02-05 10:01:00,84.909,84.921,84.908,84.908,12800000.0
2008-02-05 10:02:00,84.914,84.914,84.903,84.904,16000000.0
2008-02-05 10:03:00,84.897,84.9,84.881,84.881,11200000.0
2008-02-05 10:04:00,84.896,84.909,84.807,84.909,11200000.0
2008-02-05 10:05:00,84.906,84.917,84.895,84.91,14400000.0
2008-02-05 10:06:00,84.907,84.929,84.907,84.929,16000000.0
2008-02-05 10:07:00,84.936,84.957,84.933,84.957,12800000.0
2008-02-05 10:08:00,84.925,84.93,84.918,84.93,11200000.0
2008-02-05 10:09:00,84.921,84.922,84.905,84.917,12800000.0
2008-02-05 10:10:00,84.91,84.91,84.893,84.899,17600000.0
2008-02-05 10:11:00,84.902,84.92,84.9,84.92,11200000.0
2008-02-05 10:12:00,84.925,84.932,84.918,84.919,12800000.0
2008-02-05 10:13:00,84.921,84.98,84.921,84.98,12800000.0
2008-02-05 10:14:00,85.01,85.024,85.002,85.022,11200000.0
2008-02-05 10:15:00,84.993,84.993,84.965,84.965,12800000.0
2008-02-05 10:16:00,84.975,84.976,84.953,84.953,12800000.0
2008-02-05 10:17:00,84.954,84.983,84.954,84.98,11200000.0
2008-02-05 10:18:00,84.974,84.974,84.939,84.972,11200000.0
2008-02-05 10:19:00,84.976,84.976,84.943,84.943,11200000.0
2008-02-05 10:20:00,84.959,84.993,84.959,84.976,17600000.0
2008-02-05 10:21:00,84.96,84.978,84.942,84.943,16000000.0
2008-02-05 10:22:00,84.948,84.953,84.94,84.94,10600000.0
2008-02-05 10:23:00,84.931,84.97,84.931,84.97,11200000.0
2008-02-05 10:24:00,84.956,84.965,84.951,84.958,13200000.0
2008-02-05 10:25:00,84.96,84.992,84.96,84.992,11200000.0
2008-02-05 10:26:00,84.995,85.004,84.995,85.0,12800000.0
2008-02-05 10:27:00,85.0,85.034,85.0,85.034,11200000.0
2008-02-05 10:28:00,85.065,85.065,85.043,85.044,12800000.0
2008-02-05 10:29:00,85.047,85.057,85.044,85.055,11200000.0
2008-02-05 10:30:00,85.052,85.07,85.044,85.044,12800000.0
2008-02-05 10:31:00,85.046,85.052,85.036,85.052,12800000.0
2008-02-05 10:32:00,85.05,85.051,85.045,85.048,17600000.0
2008-02-05 10:33:00,85.052,85.061,85.052,85.061,10600000.0
2008-02-05 10:34:00,85.064,85.069,85.056,85.069,11200000.0
2008-02-05 10:35:00,85.08,85.081,85.071,85.073,11200000.0
2008-02-05 10:36:00,85.054,85.064,85.051,85.064,11200000.0
2008-02-05 10:37:00,85.078,85.084,84.996,85.067,11200000.0
2008-02-05 10:38:00,85.066,85.081,85.052,85.081,12800000.0
2008-02-05 10:39:00,85.037,85.065,85.032,85.055,11200000.0
2008-02-05 10:40:00,85.058,85.066,85.039,85.039,16000000.0
2008-02-05 10:41:00,85.052,85.061,85.052,85.058,12800000.0
2008-02-05 10:42:00,85.067,85.071,85.053,85.055,11200000.0
2008-02-05 10:43:00,85.051,85.057,85.051,85.057,11200000.0
2008-02-05 10:44:00,85.053,85.053,85.027,85.036,12800000.0
2008-02-05 10:45:00,85.041,85.051,85.041,85.046,12800000.0
2008-02-05 10:46:00,85.036,85.036,85.012,85.025,12800000.0
2008-02-05 10:47:00,85.02,85.02,84.987,85.0,12800000.0
2008-02-05 10:48:00,84.998,85.001,84.997,84.999,13200000.0
2008-02-05 10:49:00,84.99,85.004,84.99,85.004,11200000.0
2008-02-05 10:50:00,84.999,84.999,84.976,84.976,16000000.0
2008-02-05 10:51:00,84.985,85.059,84.985,85.059,17600000.0
2008-02-05 10:52:00,85.063,85.087,85.059,85.087,11200000.0
2008-02-05 10:53:00,85.092,85.115,85.092,85.103,10600000.0
2008-02-05 10:54:00,85.115,85.115,85.104,85.11,17600000.0
2008-02-05 10:55:00,85.092,85.092,85.08,85.085,11200000.0
2008-02-05 10:56:00,85.08,85.08,85.059,85.061,17600000.0
2008-02-05 10:57:00,85.08,85.081,85.072,85.074,16000000.0
2008-02-05 10:58:00,85.069,85.077,84.983,85.069,12800000.0
2008-02-05 10:59:00,85.068,85.068,85.059,85.059,11200000.0
2008-02-05 11:00:00,85.065,85.079,85.058,85.072,12800000.0
2008-02-05 11:01:00,85.055,85.088,85.055,85.074,12800000.0
2008-02-05 11:02:00,85.074,85.074,85.066,85.071,16000000.0
2008-02-05 11:03:00,85.074,85.074,85.035,85.039,12800000.0
2008-02-05 11:04:00,85.058,85.065,85.051,85.052,14400000.0
2008-02-05 11:05:00,85.065,85.095,85.05,85.095,17600000.0
2008-02-05 11:06:00,85.116,85.127,85.112,85.118,17600000.0
2008-02-05 11:07:00,85.118,85.118,85.098,85.099,17600000.0
2008-02-05 11:08:00,85.013,85.08,85.013,85.058,11200000.0
2008-02-05 11:09:00,85.078,85.096,85.074,85.093,17600000.0
2008-02-05 11:10:00,85.097,85.115,85.097,85.112,12800000.0
2008-02-05 11:11:00,85.124,85.137,85.124,85.137,11200000.0
2008-02-05 11:12:00,85.119,85.119,85.097,85.097,17600000.0
2008-02-05 11:13:00,85.128,85.14,85.113,85.125,14800000.0
2008-02-05 11:14:00,85.138,85.143,85.129,85.134,11200000.0
2008-02-05 11:15:00,85.119,85.119,85.071,85.076,11200000.0
2008-02-05 11:16:00,85.07,85.077,85.064,85.077,12800000.0
2008-02-05 11:17:00,85.072,85.072,85.029,85.029,10600000.0
2008-02-05 11:18:00,85.021,85.024,85.013,85.014,12800000.0
2008-02-05 11:19:00,84.99,84.99,84.968,84.977,17600000.0
2008-02-05 11:20:00,84.97,84.97,84.95,84.95,12800000.0
2008-02-05 11:21:00,84.954,84.962,84.953,84.961,14400000.0
2008-02-05 11:22:00,84.956,84.965,84.915,84.915,12800000.0
2008-02-05 11:23:00,84.903,84.903,84.877,84.88,11200000.0
2008-02-05 11:24:00,84.86,84.86,84.828,84.838,12800000.0
2008-02-05 11:25:00,84.862,84.874,84.847,84.847,17600000.0
2008-02-05 11:26:00,84.868,84.88,84.866,84.876,13800000.0
2008-02-05 11:27:00,84.873,84.877,84.857,84.877,11200000.0
2008-02-05 11:28:00,84.878,84.878,84.851,84.854,14400000.0
2008-02-05 11:29:00,84.856,84.915,84.856,84.911,14400000.0
2008-02-05 11:30:00,84.901,84.918,84.901,84.918,13800000.0
2008-02-05 11:31:00,84.919,84.922,84.902,84.905,11200000.0
2008-02-05 11:32:00,84.896,84.899,84.88,84.889,17600000.0
2008-02-05 11:33:00,84.898,84.898,84.881,84.881,12800000.0
2008-02-05 11:34:00,84.896,84.896,84.869,84.869,12800000.0
2008-02-05 11:35:00,84.869,84.871,84.861,84.861,11200000.0
2008-02-05 11:36:00,84.858,84.865,84.844,84.844,12200000.0
2008-02-05 11:37:00,84.837,84.837,84.799,84.799,11200000.0
2008-02-05 11:38:00,84.811,84.846,84.811,84.846,11200000.0
2008-02-05 11:39:00,84.86,84.862,84.843,84.859,11200000.0
2008-02-05 11:40:00,84.85,84.866,84.85,84.866,11200000.0
2008-02-05 11:41:00,84.87,84.875,84.865,84.865,16000000.0
2008-02-05 11:42:00,84.863,84.868,84.851,84.866,17400000.0
2008-02-05 11:43:00,84.873,84.889,84.863,84.889,11200000.0
2008-02-05 11:44:00,84.889,84.889,84.881,84.887,10600000.0
2008-02-05 11:45:00,84.89,84.898,84.89,84.895,14400000.0
2008-02-05 11:46:00,84.881,84.894,84.881,84.894,11200000.0
2008-02-05 11:47:00,84.88,84.892,84.864,84.889,17600000.0
2008-02-05 11:48:00,84.902,84.905,84.892,84.9,11200000.0
2008-02-05 11:49:00,84.895,84.924,84.895,84.919,12800000.0
2008-02-05 11:50:00,84.941,84.957,84.941,84.949,12800000.0
2008-02-05 11:51:00,84.931,84.931,84.919,84.921,11600000.0
2008-02-05 11:52:00,84.927,84.94,84.927,84.94,11200000.0
2008-02-05 11:53:00,84.937,84.94,84.926,84.935,16000000.0
2008-02-05 11:54:00,84.95,84.95,84.926,84.926,14400000.0
2008-02-05 11:55:00,84.922,84.923,84.855,84.916,11200000.0
2008-02-05 11:56:00,84.912,84.912,84.843,84.843,12800000.0
2008-02-05 11:57:00,84.836,84.856,84.836,84.856,18000000.0
2008-02-05 11:58:00,84.863,84.898,84.857,84.898,11200000.0
2008-02-05 11:59:00,84.917,84.927,84.914,84.927,11600000.0
2008-02-05 12:00:00,84.931,84.937,84.928,84.936,11200000.0
2008-02-05 12:01:00,84.931,84.931,84.919,84.925,11200000.0
2008-02-05 12:02:00,84.93,84.935,84.92,84.92,14400000.0
2008-02-05 12:03:00,84.913,84.913,84.898,84.902,11200000.0
2008-02-05 12:04:00,84.909,84.919,84.902,84.919,17600000.0
2008-02-05 12:05:00,84.922,84.94,84.922,84.94,17600000.0
2008-02-05 12:06:00,84.945,84.962,84.945,84.956,12800000.0
2008-02-05 12:07:00,84.957,84.957,84.941,84.957,11200000.0
2008-02-05 12:08:00,84.957,84.974,84.954,84.974,11200000.0
2008-02-05 12:09:00,84.977,84.99,84.968,84.988,14400000.0
2008-02-05 12:10:00,84.971,84.971,84.911,84.911,11200000.0
2008-02-05 12:11:00,84.912,84.912,84.883,84.883,12800000.0
2008-02-05 12:12:00,84.883,84.919,84.883,84.919,11600000.0
2008-02-05 12:13:00,84.921,84.923,84.906,84.908,11200000.0
2008-02-05 12:14:00,84.898,84.898,84.877,84.884,12800000.0
2008-02-05 12:15:00,84.905,84.905,84.866,84.871,12800000.0
2008-02-05 12:16:00,84.868,84.893,84.868,84.893,12800000.0
2008-02-05 12:17:00,84.892,84.904,84.837,84.904,17000000.0
2008-02-05 12:18:00,84.9,84.909,84.899,84.899,16000000.0
2008-02-05 12:19:00,84.903,84.909,84.894,84.905,12800000.0
2008-02-05 12:20:00,84.904,84.904,84.881,84.884,14400000.0
2008-02-05 12:21:00,84.895,84.895,84.872,84.872,16000000.0
2008-02-05 12:22:00,84.873,84.879,84.858,84.86,16000000.0
2008-02-05 12:23:00,84.875,84.912,84.869,84.912,14400000.0
2008-02-05 12:24:00,84.962,84.968,84.949,84.968,12800000.0
2008-02-05 12:25:00,85.004,85.08,85.004,85.08,11200000.0
2008-02-05 12:26:00,85.079,85.079,85.029,85.029,11200000.0
2008-02-05 12:27:00,85.035,85.038,85.03,85.038,11200000.0
2008-02-05 12:28:00,85.036,85.042,85.026,85.04,12800000.0
2008-02-05 12:29:00,85.052,85.074,85.046,85.074,17000000.0
2008-02-05 12:30:00,85.087,85.094,85.061,85.061,18000000.0
2008-02-05 12:31:00,85.067,85.086,85.067,85.083,12800000.0
2008-02-05 12:32:00,85.053,85.06,85.011,85.011,12800000.0
2008-02-05 12:33:00,85.002,85.004,84.99,84.99,14400000.0
2008-02-05 12:34:00,84.945,84.945,84.869,84.873,12800000.0
2008-02-05 12:35:00,84.88,84.91,84.88,84.91,11200000.0
2008-02-05 12:36:00,84.894,84.907,84.893,84.907,11200000.0
2008-02-05 12:37:00,84.908,84.942,84.908,84.942,11200000.0
2008-02-05 12:38:00,84.951,84.951,84.844,84.887,17000000.0
2008-02-05 12:39:00,84.882,84.882,84.864,84.874,15400000.0
2008-02-05 12:40:00,84.848,84.848,84.826,84.834,16400000.0
2008-02-05 12:41:00,84.83,84.851,84.83,84.851,12200000.0
2008-02-05 12:42:00,84.843,84.843,84.831,84.831,14400000.0
2008-02-05 12:43:00,84.833,84.837,84.824,84.832,12800000.0
2008-02-05 12:44:00,84.85,84.874,84.85,84.868,17000000.0
2008-02-05 12:45:00,84.874,84.921,84.874,84.921,16400000.0
2008-02-05 12:46:00,84.924,84.924,84.908,84.909,12800000.0
2008-02-05 12:47:00,84.904,84.915,84.896,84.896,12800000.0
2008-02-05 12:48:00,84.913,84.935,84.913,84.935,10600000.0
2008-02-05 12:49:00,84.915,84.915,84.903,84.915,16000000.0
2008-02-05 12:50:00,84.912,84.912,84.897,84.909,14400000.0
2008-02-05 12:51:00,84.906,84.924,84.905,84.924,10600000.0
2008-02-05 12:52:00,84.934,84.934,84.919,84.923,11200000.0
2008-02-05 12:53:00,84.894,84.894,84.856,84.856,11200000.0
2008-02-05 12:54:00,84.873,84.896,84.873,84.896,13200000.0
2008-02-05 12:55:00,84.9,84.902,84.896,84.901,16000000.0
2008-02-05 12:56:00,84.899,84.899,84.888,84.888,11200000.0
2008-02-05 12:57:00,84.893,84.898,84.859,84.859,10000000.0
2008-02-05 12:58:00,84.849,84.85,84.814,84.814,17600000.0
2008-02-05 12:59:00,84.805,84.814,84.795,84.801,15400000.0
2008-02-05 13:00:00,84.804,84.822,84.804,84.822,12800000.0
2008-02-05 13:01:00,84.817,84.834,84.816,84.833,14400000.0
2008-02-05 13:02:00,84.847,84.862,84.847,84.855,12800000.0
2008-02-05 13:03:00,84.826,84.849,84.826,84.846,15400000.0
2008-02-05 13:04:00,84.838,84.863,84.838,84.863,10600000.0
2008-02-05 13:05:00,84.854,84.868,84.854,84.868,12200000.0
2008-02-05 13:06:00,84.865,84.865,84.848,84.848,11600000.0
2008-02-05 13:07:00,84.855,84.879,84.855,84.878,14400000.0
2008-02-05 13:08:00,84.897,84.905,84.88,84.88,17600000.0
2008-02-05 13:09:00,84.897,84.897,84.869,84.869,12200000.0
2008-02-05 13:10:00,84.853,84.876,84.853,84.863,16000000.0
2008-02-05 13:11:00,84.873,84.878,84.868,84.87,11200000.0
2008-02-05 13:12:00,84.87,84.916,84.87,84.916,12800000.0
2008-02-05 13:13:00,84.887,84.887,84.88,84.881,17600000.0
2008-02-05 13:14:00,84.855,84.855,84.843,84.843,12800000.0
2008-02-05 13:15:00,84.869,84.879,84.85,84.879,12800000.0
2008-02-05 13:16:00,84.897,84.92,84.897,84.918,17600000.0
2008-02-05 13:17:00,84.908,84.917,84.908,84.915,12800000.0
2008-02-05 13:18:00,84.896,84.92,84.896,84.92,11200000.0
2008-02-05 13:19:00,84.917,84.921,84.909,84.921,16000000.0
2008-02-05 13:20:00,84.93,84.95,84.93,84.934,17600000.0
2008-02-05 13:21:00,84.918,84.921,84.897,84.921,11200000.0
2008-02-05 13:22:00,84.936,84.96,84.936,84.953,12800000.0
2008-02-05 13:23:00,84.955,84.975,84.955,84.975,13200000.0
2008-02-05 13:24:00,84.984,84.984,84.973,84.974,11200000.0
2008-02-05 13:25:00,84.95,84.95,84.934,84.934,17600000.0
2008-02-05 13:26:00,84.941,84.952,84.941,84.945,17600000.0
2008-02-05 13:27:00,84.948,84.982,84.948,84.982,12800000.0
2008-02-05 13:28:00,84.989,84.989,84.89,84.967,16000000.0
2008-02-05 13:29:00,84.863,84.966,84.863,84.938,11200000.0
2008-02-05 13:30:00,84.905,84.919,84.905,84.913,12800000.0
2008-02-05 13:31:00,84.901,84.906,84.9,84.905,11200000.0
2008-02-05 13:32:00,84.921,84.928,84.921,84.922,11200000.0
2008-02-05 13:33:00,84.923,84.923,84.905,84.912,18600000.0
2008-02-05 13:34:00,84.908,84.918,84.908,84.918,13200000.0
2008-02-05 13:35:00,84.929,84.93,84.918,84.918,36800000.0
2008-02-05 13:36:00,84.92,84.931,84.92,84.924,17600000.0
2008-02-05 13:37:00,84.896,84.896,84.841,84.841,14400000.0
2008-02-05 13:38:00,84.84,84.84,84.817,84.82,33000000.0
2008-02-05 13:39:00,84.831,84.838,84.825,84.825,14400000.0
2008-02-05 13:40:00,84.837,84.837,84.803,84.809,40000000.0
2008-02-05 13:41:00,84.795,84.829,84.795,84.829,16000000.0
2008-02-05 13:42:00,84.833,84.854,84.833,84.853,11200000.0
2008-02-05 13:43:00,84.838,84.85,84.837,84.848,27200000.0
2008-02-05 13:44:00,84.844,84.875,84.844,84.852,33600000.0
2008-02-05 13:45:00,84.846,84.846,84.829,84.829,20800000.0
2008-02-05 13:46:00,84.836,84.837,84.83,84.837,24000000.0
2008-02-05 13:47:00,84.829,84.837,84.829,84.835,12800000.0
2008-02-05 13:48:00,84.847,84.848,84.836,84.845,12800000.0
2008-02-05 13:49:00,84.848,84.848,84.84,84.846,17600000.0
2008-02-05 13:50:00,84.851,84.851,84.829,84.837,11200000.0
2008-02-05 13:51:00,84.823,84.839,84.823,84.839,24000000.0
2008-02-05 13:52:00,84.847,84.847,84.8,84.8,12200000.0
2008-02-05 13:53:00,84.797,84.797,84.784,84.787,18000000.0
2008-02-05 13:54:00,84.803,84.803,84.792,84.792,25600000.0
2008-02-05 13:55:00,84.798,84.8,84.791,84.793,14400000.0
2008-02-05 13:56:00,84.793,84.796,84.788,84.796,14400000.0
2008-02-05 13:57:00,84.805,84.82,84.797,84.82,28800000.0
2008-02-05 13:58:00,84.855,84.887,84.855,84.879,14400000.0
2008-02-05 13:59:00,84.88,84.891,84.88,84.887,32000000.0
2008-02-05 14:00:00,84.893,84.904,84.883,84.883,48000000.0
2008-02-05 14:01:00,84.87,84.87,84.86,84.864,32400000.0
2008-02-05 14:02:00,84.859,84.859,84.85,84.85,14400000.0
2008-02-05 14:03:00,84.848,84.858,84.844,84.858,14400000.0
2008-02-05 14:04:00,84.851,84.865,84.848,84.865,11200000.0
2008-02-05 14:05:00,84.874,84.894,84.874,84.886,24000000.0
2008-02-05 14:06:00,84.881,84.881,84.84,84.842,36200000.0
2008-02-05 14:07:00,84.835,84.837,84.807,84.836,40000000.0
2008-02-05 14:08:00,84.836,84.836,84.806,84.806,16000000.0
2008-02-05 14:09:00,84.792,84.799,84.781,84.781,34000000.0
2008-02-05 14:10:00,84.779,84.779,84.757,84.776,33600000.0
2008-02-05 14:11:00,84.769,84.779,84.762,84.768,14400000.0
2008-02-05 14:12:00,84.782,84.823,84.782,84.823,27000000.0
2008-02-05 14:13:00,84.85,84.881,84.846,84.881,14400000.0
2008-02-05 14:14:00,84.883,84.883,84.87,84.876,13200000.0
2008-02-05 14:15:00,84.862,84.862,84.805,84.805,29200000.0
2008-02-05 14:16:00,84.779,84.788,84.765,84.765,26000000.0
2008-02-05 14:17:00,84.753,84.756,84.737,84.737,12800000.0
2008-02-05 14:18:00,84.749,84.756,84.749,84.756,16000000.0
2008-02-05 14:19:00,84.764,84.767,84.754,84.754,12800000.0
2008-02-05 14:20:00,84.742,84.747,84.737,84.739,26000000.0
2008-02-05 14:21:00,84.726,84.737,84.726,84.737,28800000.0
2008-02-05 14:22:00,84.76,84.766,84.756,84.756,24000000.0
2008-02-05 14:23:00,84.761,84.776,84.76,84.77,47800000.0
2008-02-05 14:24:00,84.768,84.768,84.754,84.762,12800000.0
2008-02-05 14:25:00,84.76,84.766,84.757,84.764,12800000.0
2008-02-05 14:26:00,84.779,84.786,84.77,84.77,12800000.0
2008-02-05 14:27:00,84.744,84.751,84.736,84.74,17000000.0
2008-02-05 14:28:00,84.746,84.756,84.741,84.743,11600000.0
2008-02-05 14:29:00,84.753,84.764,84.748,84.748,36800000.0
2008-02-05 14:30:00,84.726,84.726,84.699,84.699,22400000.0
2008-02-05 14:31:00,84.678,84.678,84.645,84.645,20800000.0
2008-02-05 14:32:00,84.641,84.678,84.641,84.677,40400000.0
2008-02-05 14:33:00,84.67,84.67,84.653,84.653,23400000.0
2008-02-05 14:34:00,84.616,84.616,84.527,84.527,33600000.0
2008-02-05 14:35:00,84.528,84.556,84.528,84.556,14400000.0
2008-02-05 14:36:00,84.585,84.585,84.537,84.537,12800000.0
2008-02-05 14:37:00,84.46,84.46,84.414,84.414,11200000.0
2008-02-05 14:38:00,84.413,84.44,84.413,84.44,56000000.0
2008-02-05 14:39:00,84.436,84.438,84.424,84.436,12800000.0
2008-02-05 14:40:00,84.433,84.439,84.413,84.432,13800000.0
2008-02-05 14:41:00,84.453,84.455,84.434,84.44,56000000.0
2008-02-05 14:42:00,84.433,84.461,84.43,84.461,12800000.0
2008-02-05 14:43:00,84.483,84.519,84.483,84.504,25600000.0
2008-02-05 14:44:00,84.513,84.513,84.5,84.504,11200000.0
2008-02-05 14:45:00,84.512,84.522,84.511,84.522,11200000.0
2008-02-05 14:46:00,84.535,84.565,84.535,84.552,11200000.0
2008-02-05 14:47:00,84.563,84.587,84.563,84.587,16000000.0
2008-02-05 14:48:00,84.583,84.583,84.554,84.554,19200000.0
2008-02-05 14:49:00,84.541,84.551,84.541,84.549,32000000.0
2008-02-05 14:50:00,84.561,84.561,84.544,84.544,29200000.0
2008-02-05 14:51:00,84.533,84.539,84.528,84.528,32000000.0
2008-02-05 14:52:00,84.538,84.548,84.538,84.548,12800000.0
2008-02-05 14:53:00,84.511,84.511,84.501,84.509,17600000.0
2008-02-05 14:54:00,84.511,84.519,84.511,84.513,12800000.0
2008-02-05 14:55:00,84.508,84.519,84.498,84.519,15400000.0
2008-02-05 14:56:00,84.536,84.552,84.536,84.544,12800000.0
2008-02-05 14:57:00,84.523,84.532,84.508,84.51,12800000.0
2008-02-05 14:58:00,84.548,84.548,84.509,84.537,17600000.0
2008-02-05 14:59:00,84.527,84.527,84.503,84.507,16000000.0
2008-02-05 15:00:00,84.517,84.526,84.508,84.508,14800000.0
2008-02-05 15:01:00,84.483,84.501,84.483,84.496,12800000.0
2008-02-05 15:02:00,84.522,84.526,84.514,84.516,27200000.0
2008-02-05 15:03:00,84.517,84.529,84.517,84.525,12800000.0
2008-02-05 15:04:00,84.531,84.577,84.531,84.57,23400000.0
2008-02-05 15:05:00,84.588,84.603,84.575,84.602,11200000.0
2008-02-05 15:06:00,84.614,84.62,84.592,84.592,11200000.0
2008-02-05 15:07:00,84.58,84.592,84.575,84.592,25600000.0
2008-02-05 15:08:00,84.586,84.59,84.577,84.59,22400000.0
2008-02-05 15:09:00,84.595,84.595,84.583,84.585,16000000.0
2008-02-05 15:10:00,84.57,84.586,84.57,84.585,39400000.0
2008-02-05 15:11:00,84.607,84.608,84.601,84.602,31400000.0
2008-02-05 15:12:00,84.608,84.645,84.608,84.645,8000000.0
2008-02-05 15:13:00,84.656,84.656,84.627,84.627,44600000.0
2008-02-05 15:14:00,84.622,84.635,84.622,84.624,35200000.0
2008-02-05 15:15:00,84.623,84.647,84.623,84.647,22400000.0
2008-02-05 15:16:00,84.663,84.665,84.656,84.659,36800000.0
2008-02-05 15:17:00,84.656,84.658,84.649,84.65,22400000.0
2008-02-05 15:18:00,84.651,84.651,84.643,84.647,22400000.0
2008-02-05 15:19:00,84.646,84.668,84.646,84.668,16000000.0
2008-02-05 15:20:00,84.665,84.668,84.655,84.656,24000000.0
2008-02-05 15:21:00,84.653,84.671,84.646,84.671,14400000.0
2008-02-05 15:22:00,84.663,84.674,84.65,84.674,14400000.0
2008-02-05 15:23:00,84.68,84.7,84.664,84.7,47400000.0
2008-02-05 15:24:00,84.694,84.707,84.691,84.699,25600000.0
2008-02-05 15:25:00,84.694,84.707,84.694,84.696,27600000.0
2008-02-05 15:26:00,84.69,84.7,84.69,84.699,40000000.0
2008-02-05 15:27:00,84.7,84.7,84.68,84.682,28800000.0
2008-02-05 15:28:00,84.704,84.714,84.704,84.705,70400000.0
2008-02-05 15:29:00,84.736,84.77,84.648,84.723,46400000.0
2008-02-05 15:30:00,84.633,84.78,84.628,84.654,114600000.0
2008-02-05 15:31:00,84.713,84.715,84.706,84.712,60200000.0
2008-02-05 15:32:00,84.736,84.77,84.736,84.77,30800000.0
2008-02-05 15:33:00,84.742,84.751,84.742,84.747,30400000.0
2008-02-05 15:34:00,84.747,84.748,84.738,84.738,22400000.0
2008-02-05 15:35:00,84.749,84.774,84.749,84.772,33000000.0
2008-02-05 15:36:00,84.775,84.783,84.762,84.762,32000000.0
2008-02-05 15:37:00,84.753,84.754,84.74,84.754,30400000.0
2008-02-05 15:38:00,84.803,84.814,84.782,84.782,59600000.0
2008-02-05 15:39:00,84.775,84.792,84.76,84.792,36800000.0
2008-02-05 15:40:00,84.783,84.783,84.767,84.776,35200000.0
2008-02-05 15:41:00,84.761,84.761,84.715,84.715,25600000.0
2008-02-05 15:42:00,84.694,84.694,84.617,84.617,43600000.0
2008-02-05 15:43:00,84.635,84.649,84.62,84.621,26600000.0
2008-02-05 15:44:00,84.604,84.629,84.604,84.629,27200000.0
2008-02-05 15:45:00,84.61,84.61,84.561,84.561,16000000.0
2008-02-05 15:46:00,84.575,84.605,84.575,84.598,14400000.0
2008-02-05 15:47:00,84.603,84.635,84.603,84.628,30400000.0
2008-02-05 15:48:00,84.623,84.623,84.577,84.577,27200000.0
2008-02-05 15:49:00,84.538,84.555,84.538,84.555,11200000.0
2008-02-05 15:50:00,84.553,84.587,84.551,84.587,25600000.0
2008-02-05 15:51:00,84.599,84.603,84.585,84.601,43200000.0
2008-02-05 15:52:00,84.598,84.598,84.578,84.578,20800000.0
2008-02-05 15:53:00,84.578,84.578,84.552,84.552,24000000.0
2008-02-05 15:54:00,84.543,84.547,84.527,84.527,28800000.0
2008-02-05 15:55:00,84.47,84.47,84.381,84.385,23400000.0
2008-02-05 15:56:00,84.334,84.347,84.329,84.329,51200000.0
2008-02-05 15:57:00,84.329,84.336,84.32,84.326,12800000.0
2008-02-05 15:58:00,84.283,84.283,84.091,84.091,19200000.0
2008-02-05 15:59:00,84.081,84.101,84.081,84.095,36800000.0
2008-02-05 16:00:00,84.072,84.072,83.962,83.962,51200000.0
2008-02-05 16:01:00,83.915,83.938,83.915,83.938,41600000.0
2008-02-05 16:02:00,83.919,83.979,83.909,83.979,22400000.0
2008-02-05 16:03:00,83.982,83.987,83.97,83.983,64000000.0
2008-02-05 16:04:00,83.981,84.026,83.981,84.024,44800000.0
2008-02-05 16:05:00,84.044,84.057,84.029,84.029,48000000.0
2008-02-05 16:06:00,84.009,84.015,84.001,84.001,35600000.0
2008-02-05 16:07:00,84.014,84.062,84.014,84.05,32000000.0
2008-02-05 16:08:00,84.067,84.067,84.039,84.044,44800000.0
2008-02-05 16:09:00,84.04,84.04,83.998,83.998,44800000.0
2008-02-05 16:10:00,83.986,83.986,83.978,83.978,42000000.0
2008-02-05 16:11:00,83.959,83.959,83.938,83.939,14400000.0
2008-02-05 16:12:00,83.909,83.921,83.909,83.921,56400000.0
2008-02-05 16:13:00,83.934,83.94,83.932,83.938,11200000.0
2008-02-05 16:14:00,83.912,83.912,83.774,83.774,49600000.0
2008-02-05 16:15:00,83.706,83.742,83.706,83.742,59200000.0
2008-02-05 16:16:00,83.757,83.8,83.755,83.8,17000000.0
2008-02-05 16:17:00,83.814,83.826,83.814,83.826,38400000.0
2008-02-05 16:18:00,83.83,83.853,83.828,83.839,38400000.0
2008-02-05 16:19:00,83.851,83.867,83.845,83.865,22400000.0
2008-02-05 16:20:00,83.847,83.847,83.799,83.799,11200000.0
2008-02-05 16:21:00,83.783,83.784,83.778,83.78,27200000.0
2008-02-05 16:22:00,83.769,83.827,83.769,83.823,41600000.0
2008-02-05 16:23:00,83.811,83.815,83.798,83.798,43600000.0
2008-02-05 16:24:00,83.79,83.79,83.77,83.77,17600000.0
2008-02-05 16:25:00,83.786,83.802,83.781,83.798,33600000.0
2008-02-05 16:26:00,83.787,83.799,83.781,83.799,17600000.0
2008-02-05 16:27:00,83.81,83.857,83.81,83.847,35200000.0
2008-02-05 16:28:00,83.844,83.857,83.834,83.854,27200000.0
2008-02-05 16:29:00,83.847,83.847,83.795,83.795,11600000.0
2008-02-05 16:30:00,83.801,83.85,83.801,83.85,43600000.0
2008-02-05 16:31:00,83.829,83.829,83.797,83.801,41000000.0
2008-02-05 16:32:00,83.793,83.812,83.793,83.805,12800000.0
2008-02-05 16:33:00,83.805,83.814,83.796,83.796,27200000.0
2008-02-05 16:34:00,83.778,83.782,83.718,83.718,34600000.0
2008-02-05 16:35:00,83.715,83.715,83.697,83.705,52800000.0
2008-02-05 16:36:00,83.666,83.666,83.619,83.619,50600000.0
2008-02-05 16:37:00,83.603,83.603,83.545,83.548,41600000.0
2008-02-05 16:38:00,83.525,83.555,83.505,83.517,40000000.0
2008-02-05 16:39:00,83.505,83.505,83.495,83.495,35200000.0
2008-02-05 16:40:00,83.496,83.557,83.496,83.535,56000000.0
2008-02-05 16:41:00,83.583,83.638,83.583,83.638,72400000.0
2008-02-05 16:42:00,83.679,83.689,83.676,83.676,55200000.0
2008-02-05 16:43:00,83.662,83.717,83.659,83.659,17600000.0
2008-02-05 16:44:00,83.642,83.649,83.638,83.646,11200000.0
2008-02-05 16:45:00,83.654,83.687,83.654,83.677,57000000.0
2008-02-05 16:46:00,83.663,83.663,83.592,83.592,12800000.0
2008-02-05 16:47:00,83.575,83.583,83.562,83.562,70000000.0
2008-02-05 16:48:00,83.542,83.567,83.534,83.564,52200000.0
2008-02-05 16:49:00,83.539,83.564,83.539,83.549,37200000.0
2008-02-05 16:50:00,83.577,83.665,83.577,83.657,75200000.0
2008-02-05 16:51:00,83.634,83.662,83.61,83.662,32000000.0
2008-02-05 16:52:00,83.661,83.707,83.661,83.701,46400000.0
2008-02-05 16:53:00,83.728,83.74,83.728,83.734,29800000.0
2008-02-05 16:54:00,83.771,83.778,83.763,83.778,11200000.0
2008-02-05 16:55:00,83.833,83.853,83.816,83.853,26600000.0
2008-02-05 16:56:00,83.846,83.846,83.788,83.792,37200000.0
2008-02-05 16:57:00,83.814,83.829,83.812,83.819,19200000.0
2008-02-05 16:58:00,83.824,83.862,83.824,83.856,12800000.0
2008-02-05 16:59:00,83.842,83.845,83.811,83.811,50600000.0
2008-02-05 17:00:00,83.748,83.754,83.741,83.742,49600000.0
2008-02-05 17:01:00,83.736,83.741,83.73,83.73,39400000.0
2008-02-05 17:02:00,83.711,83.716,83.704,83.713,33600000.0
2008-02-05 17:03:00,83.716,83.716,83.692,83.713,44800000.0
2008-02-05 17:04:00,83.728,83.728,83.694,83.694,40400000.0
2008-02-05 17:05:00,83.726,83.759,83.726,83.755,54400000.0
2008-02-05 17:06:00,83.763,83.776,83.763,83.774,58600000.0
2008-02-05 17:07:00,83.778,83.778,83.752,83.752,35200000.0
2008-02-05 17:08:00,83.75,83.76,83.746,83.751,68600000.0
2008-02-05 17:09:00,83.765,83.795,83.765,83.795,59200000.0
2008-02-05 17:10:00,83.791,83.794,83.788,83.792,25600000.0
2008-02-05 17:11:00,83.772,83.782,83.755,83.755,37800000.0
2008-02-05 17:12:00,83.756,83.775,83.756,83.775,25600000.0
2008-02-05 17:13:00,83.772,83.772,83.752,83.752,29200000.0
2008-02-05 17:14:00,83.752,83.752,83.739,83.739,22400000.0
2008-02-05 17:15:00,83.736,83.736,83.689,83.689,19200000.0
2008-02-05 17:16:00,83.693,83.746,83.693,83.746,17600000.0
2008-02-05 17:17:00,83.778,83.792,83.778,83.786,37800000.0
2008-02-05 17:18:00,83.801,83.811,83.799,83.801,58000000.0
2008-02-05 17:19:00,83.776,83.776,83.748,83.748,24000000.0
2008-02-05 17:20:00,83.742,83.78,83.742,83.78,16000000.0
2008-02-05 17:21:00,83.785,83.785,83.746,83.756,28800000.0
2008-02-05 17:22:00,83.756,83.756,83.736,83.749,19200000.0
2008-02-05 17:23:00,83.772,83.772,83.743,83.743,11200000.0
2008-02-05 17:24:00,83.727,83.727,83.694,83.702,12800000.0
2008-02-05 17:25:00,83.684,83.692,83.68,83.692,17600000.0
2008-02-05 17:26:00,83.723,83.753,83.723,83.753,35200000.0
2008-02-05 17:27:00,83.748,83.809,83.748,83.809,45800000.0
2008-02-05 17:28:00,83.808,83.808,83.776,83.776,31400000.0
2008-02-05 17:29:00,83.794,83.84,83.794,83.84,26000000.0
2008-02-05 17:30:00,83.865,83.89,83.864,83.887,17600000.0
2008-02-05 17:31:00,83.873,83.876,83.857,83.858,88000000.0
2008-02-05 17:32:00,83.86,83.86,83.844,83.854,52800000.0
2008-02-05 17:33:00,83.861,83.861,83.798,83.811,37200000.0
2008-02-05 17:34:00,83.76,83.763,83.735,83.735,64400000.0
2008-02-05 17:35:00,83.722,83.761,83.715,83.761,43600000.0
2008-02-05 17:36:00,83.761,83.767,83.728,83.728,33600000.0
2008-02-05 17:37:00,83.734,83.741,83.734,83.735,16000000.0
2008-02-05 17:38:00,83.731,83.731,83.703,83.73,34600000.0
2008-02-05 17:39:00,83.755,83.763,83.748,83.763,16000000.0
2008-02-05 17:40:00,83.785,83.792,83.782,83.783,75200000.0
2008-02-05 17:41:00,83.793,83.807,83.793,83.801,12800000.0
2008-02-05 17:42:00,83.801,83.829,83.801,83.825,12800000.0
2008-02-05 17:43:00,83.835,83.836,83.822,83.822,17600000.0
2008-02-05 17:44:00,83.766,83.767,83.749,83.76,29800000.0
2008-02-05 17:45:00,83.777,83.791,83.777,83.778,29800000.0
2008-02-05 17:46:00,83.776,83.776,83.752,83.755,41600000.0
2008-02-05 17:47:00,83.748,83.763,83.748,83.763,57000000.0
2008-02-05 17:48:00,83.756,83.757,83.744,83.744,57000000.0
2008-02-05 17:49:00,83.751,83.751,83.724,83.725,46400000.0
2008-02-05 17:50:00,83.728,83.732,83.7,83.7,12800000.0
2008-02-05 17:51:00,83.666,83.674,83.663,83.665,49600000.0
2008-02-05 17:52:00,83.673,83.694,83.673,83.694,42600000.0
2008-02-05 17:53:00,83.701,83.713,83.701,83.712,33600000.0
2008-02-05 17:54:00,83.708,83.722,83.702,83.722,38400000.0
2008-02-05 17:55:00,83.721,83.737,83.718,83.737,40000000.0
2008-02-05 17:56:00,83.721,83.724,83.716,83.718,44200000.0
2008-02-05 17:57:00,83.724,83.729,83.72,83.729,37200000.0
2008-02-05 17:58:00,83.744,83.773,83.744,83.773,17600000.0
2008-02-05 17:59:00,83.797,83.814,83.795,83.795,62400000.0
2008-02-05 18:00:00,83.782,83.794,83.77,83.77,50600000.0
2008-02-05 18:01:00,83.768,83.77,83.762,83.766,32400000.0
2008-02-05 18:02:00,83.738,83.754,83.738,83.754,24000000.0
2008-02-05 18:03:00,83.755,83.755,83.734,83.755,36800000.0
2008-02-05 18:04:00,83.743,83.762,83.743,83.759,33000000.0
2008-02-05 18:05:00,83.741,83.76,83.741,83.75,12800000.0
2008-02-05 18:06:00,83.715,83.716,83.695,83.716,30400000.0
2008-02-05 18:07:00,83.718,83.744,83.714,83.744,11200000.0
2008-02-05 18:08:00,83.741,83.743,83.725,83.741,84000000.0
2008-02-05 18:09:00,83.764,83.796,83.76,83.796,33600000.0
2008-02-05 18:10:00,83.796,83.796,83.768,83.784,16400000.0
2008-02-05 18:11:00,83.785,83.81,83.776,83.81,12800000.0
2008-02-05 18:12:00,83.805,83.816,83.805,83.814,12800000.0
2008-02-05 18:13:00,83.819,83.819,83.812,83.812,27200000.0
2008-02-05 18:14:00,83.813,83.833,83.806,83.83,19200000.0
2008-02-05 18:15:00,83.819,83.819,83.797,83.806,30400000.0
2008-02-05 18:16:00,83.807,83.823,83.805,83.813,56400000.0
2008-02-05 18:17:00,83.801,83.812,83.799,83.812,43200000.0
2008-02-05 18:18:00,83.789,83.789,83.735,83.735,30400000.0
2008-02-05 18:19:00,83.737,83.737,83.715,83.715,46400000.0
2008-02-05 18:20:00,83.721,83.728,83.712,83.712,42600000.0
2008-02-05 18:21:00,83.705,83.742,83.703,83.742,12800000.0
2008-02-05 18:22:00,83.76,83.765,83.751,83.756,33600000.0
2008-02-05 18:23:00,83.746,83.755,83.742,83.751,45800000.0
2008-02-05 18:24:00,83.742,83.754,83.741,83.743,52200000.0
2008-02-05 18:25:00,83.753,83.766,83.749,83.766,33600000.0
2008-02-05 18:26:00,83.753,83.769,83.753,83.769,29800000.0
2008-02-05 18:27:00,83.768,83.768,83.737,83.737,33600000.0
2008-02-05 18:28:00,83.722,83.739,83.721,83.739,12800000.0
2008-02-05 18:29:00,83.747,83.747,83.704,83.704,25400000.0
2008-02-05 18:30:00,83.708,83.727,83.704,83.704,36800000.0
2008-02-05 18:31:00,83.662,83.718,83.662,83.718,11200000.0
2008-02-05 18:32:00,83.717,83.719,83.704,83.704,70400000.0
2008-02-05 18:33:00,83.712,83.756,83.712,83.756,32000000.0
2008-02-05 18:34:00,83.785,83.785,83.748,83.748,19200000.0
2008-02-05 18:35:00,83.751,83.779,83.751,83.779,43200000.0
2008-02-05 18:36:00,83.795,83.807,83.792,83.8,66800000.0
2008-02-05 18:37:00,83.783,83.783,83.764,83.764,35600000.0
2008-02-05 18:38:00,83.75,83.786,83.75,83.786,50400000.0
2008-02-05 18:39:00,83.778,83.778,83.762,83.776,76200000.0
2008-02-05 18:40:00,83.767,83.768,83.732,83.741,65600000.0
2008-02-05 18:41:00,83.74,83.76,83.734,83.758,72800000.0
2008-02-05 18:42:00,83.759,83.759,83.73,83.73,78400000.0
2008-02-05 18:43:00,83.716,83.716,83.666,83.67,50000000.0
2008-02-05 18:44:00,83.667,83.675,83.667,83.675,30800000.0
2008-02-05 18:45:00,83.687,83.71,83.678,83.71,12800000.0
2008-02-05 18:46:00,83.751,83.804,83.751,83.804,12800000.0
2008-02-05 18:47:00,83.844,83.85,83.823,83.823,14400000.0
2008-02-05 18:48:00,83.84,83.849,83.84,83.841,28800000.0
2008-02-05 18:49:00,83.833,83.833,83.805,83.805,24000000.0
2008-02-05 18:50:00,83.836,83.883,83.836,83.883,46400000.0
2008-02-05 18:51:00,83.885,83.885,83.844,83.844,12800000.0
2008-02-05 18:52:00,83.836,83.836,83.825,83.825,19200000.0
2008-02-05 18:53:00,83.825,83.867,83.825,83.867,29800000.0
2008-02-05 18:54:00,83.878,83.878,83.847,83.85,19200000.0
2008-02-05 18:55:00,83.864,83.892,83.864,83.892,22400000.0
2008-02-05 18:56:00,83.894,83.906,83.89,83.906,16000000.0
2008-02-05 18:57:00,83.932,83.932,83.914,83.914,19200000.0
2008-02-05 18:58:00,83.913,83.93,83.913,83.93,32000000.0
2008-02-05 18:59:00,83.922,83.936,83.917,83.93,32000000.0
2008-02-05 19:00:00,83.927,83.931,83.916,83.916,14400000.0
2008-02-05 19:01:00,83.907,83.907,83.884,83.886,19200000.0
2008-02-05 19:02:00,83.883,83.889,83.88,83.887,43200000.0
2008-02-05 19:03:00,83.891,83.897,83.884,83.897,14400000.0
2008-02-05 19:04:00,83.893,83.897,83.875,83.875,17600000.0
2008-02-05 19:05:00,83.866,83.867,83.859,83.862,22400000.0
2008-02-05 19:06:00,83.865,83.882,83.863,83.882,56400000.0
2008-02-05 19:07:00,83.879,83.88,83.869,83.869,35000000.0
2008-02-05 19:08:00,83.88,83.898,83.88,83.89,22400000.0
2008-02-05 19:09:00,83.89,83.943,83.89,83.939,12800000.0
2008-02-05 19:10:00,83.936,83.943,83.936,83.943,17600000.0
2008-02-05 19:11:00,83.941,83.941,83.908,83.908,30400000.0
2008-02-05 19:12:00,83.898,83.898,83.877,83.877,23400000.0
2008-02-05 19:13:00,83.88,83.892,83.88,83.892,12800000.0
2008-02-05 19:14:00,83.906,83.913,83.903,83.904,12800000.0
2008-02-05 19:15:00,83.901,83.91,83.896,83.901,16000000.0
2008-02-05 19:16:00,83.89,83.89,83.868,83.882,13200000.0
2008-02-05 19:17:00,83.876,83.876,83.813,83.813,14400000.0
2008-02-05 19:18:00,83.786,83.793,83.758,83.758,32000000.0
2008-02-05 19:19:00,83.786,83.813,83.786,83.804,11200000.0
2008-02-05 19:20:00,83.814,83.82,83.801,83.801,14400000.0
2008-02-05 19:21:00,83.808,83.815,83.806,83.815,17600000.0
2008-02-05 19:22:00,83.811,83.811,83.763,83.777,14400000.0
2008-02-05 19:23:00,83.763,83.763,83.726,83.726,16000000.0
2008-02-05 19:24:00,83.73,83.753,83.73,83.744,48000000.0
2008-02-05 19:25:00,83.742,83.742,83.716,83.716,11200000.0
2008-02-05 19:26:00,83.708,83.709,83.698,83.707,41600000.0
2008-02-05 19:27:00,83.724,83.741,83.724,83.741,14400000.0
2008-02-05 19:28:00,83.743,83.743,83.7,83.701,12800000.0
2008-02-05 19:29:00,83.716,83.716,83.705,83.711,12800000.0
2008-02-05 19:30:00,83.713,83.719,83.707,83.707,11200000.0
2008-02-05 19:31:00,83.727,83.751,83.709,83.751,12800000.0
2008-02-05 19:32:00,83.752,83.752,83.743,83.743,11200000.0
2008-02-05 19:33:00,83.748,83.748,83.737,83.746,12800000.0
2008-02-05 19:34:00,83.742,83.745,83.733,83.733,12800000.0
2008-02-05 19:35:00,83.732,83.732,83.71,83.713,17600000.0
2008-02-05 19:36:00,83.71,83.71,83.646,83.646,16000000.0
2008-02-05 19:37:00,83.612,83.619,83.609,83.619,11200000.0
2008-02-05 19:38:00,83.612,83.636,83.609,83.636,11200000.0
2008-02-05 19:39:00,83.66,83.679,83.66,83.668,12800000.0
2008-02-05 19:40:00,83.644,83.65,83.635,83.635,11200000.0
2008-02-05 19:41:00,83.613,83.621,83.609,83.621,11200000.0
2008-02-05 19:42:00,83.63,83.64,83.63,83.636,11200000.0
2008-02-05 19:43:00,83.638,83.65,83.638,83.64,19200000.0
2008-02-05 19:44:00,83.618,83.628,83.616,83.623,11200000.0
2008-02-05 19:45:00,83.621,83.621,83.608,83.61,16000000.0
2008-02-05 19:46:00,83.603,83.625,83.603,83.625,14400000.0
2008-02-05 19:47:00,83.641,83.698,83.641,83.698,17600000.0
2008-02-05 19:48:00,83.696,83.698,83.685,83.685,12800000.0
2008-02-05 19:49:00,83.691,83.694,83.683,83.683,30400000.0
2008-02-05 19:50:00,83.678,83.684,83.657,83.657,12800000.0
2008-02-05 19:51:00,83.636,83.674,83.636,83.674,12800000.0
2008-02-05 19:52:00,83.662,83.674,83.651,83.673,16000000.0
2008-02-05 19:53:00,83.689,83.699,83.684,83.692,12800000.0
2008-02-05 19:54:00,83.689,83.727,83.689,83.727,12800000.0
2008-02-05 19:55:00,83.731,83.736,83.73,83.73,11200000.0
2008-02-05 19:56:00,83.724,83.73,83.72,83.72,16000000.0
2008-02-05 19:57:00,83.72,83.72,83.698,83.698,12800000.0
2008-02-05 19:58:00,83.708,83.714,83.705,83.705,10600000.0
2008-02-05 19:59:00,83.706,83.73,83.706,83.73,12800000.0
2008-02-05 20:00:00,83.718,83.718,83.707,83.713,18400000.0
2008-02-05 20:01:00,83.708,83.757,83.708,83.757,11200000.0
2008-02-05 20:02:00,83.768,83.768,83.747,83.764,17000000.0
2008-02-05 20:03:00,83.76,83.772,83.735,83.735,16000000.0
2008-02-05 20:04:00,83.702,83.711,83.698,83.701,30400000.0
2008-02-05 20:05:00,83.704,83.731,83.692,83.731,12800000.0
2008-02-05 20:06:00,83.726,83.735,83.726,83.728,11200000.0
2008-02-05 20:07:00,83.7,83.7,83.691,83.691,17600000.0
2008-02-05 20:08:00,83.671,83.671,83.609,83.642,38400000.0
2008-02-05 20:09:00,83.618,83.623,83.607,83.607,11200000.0
2008-02-05 20:10:00,83.602,83.602,83.589,83.589,16000000.0
2008-02-05 20:11:00,83.568,83.568,83.538,83.538,11200000.0
2008-02-05 20:12:00,83.568,83.574,83.55,83.574,11200000.0
2008-02-05 20:13:00,83.621,83.621,83.604,83.613,27200000.0
2008-02-05 20:14:00,83.602,83.606,83.54,83.591,14400000.0
2008-02-05 20:15:00,83.587,83.613,83.587,83.595,17600000.0
2008-02-05 20:16:00,83.599,83.615,83.589,83.615,28800000.0
2008-02-05 20:17:00,83.611,83.614,83.599,83.614,33600000.0
2008-02-05 20:18:00,83.601,83.617,83.601,83.615,12800000.0
2008-02-05 20:19:00,83.592,83.592,83.551,83.551,11200000.0
2008-02-05 20:20:00,83.543,83.564,83.541,83.541,19200000.0
2008-02-05 20:21:00,83.533,83.542,83.514,83.542,16000000.0
2008-02-05 20:22:00,83.546,83.571,83.546,83.567,14400000.0
2008-02-05 20:23:00,83.559,83.574,83.559,83.572,12800000.0
2008-02-05 20:24:00,83.57,83.57,83.547,83.55,16000000.0
2008-02-05 20:25:00,83.543,83.582,83.543,83.572,10600000.0
2008-02-05 20:26:00,83.567,83.58,83.559,83.559,16000000.0
2008-02-05 20:27:00,83.54,83.552,83.537,83.537,12800000.0
2008-02-05 20:28:00,83.539,83.539,83.51,83.51,11200000.0
2008-02-05 20:29:00,83.481,83.499,83.481,83.488,13200000.0
2008-02-05 20:30:00,83.507,83.509,83.502,83.503,27200000.0
2008-02-05 20:31:00,83.518,83.541,83.518,83.541,8400000.0
2008-02-05 20:32:00,83.547,83.547,83.531,83.543,11200000.0
2008-02-05 20:33:00,83.544,83.544,83.514,83.514,12800000.0
2008-02-05 20:34:00,83.495,83.501,83.495,83.5,11200000.0
2008-02-05 20:35:00,83.506,83.506,83.49,83.49,11200000.0
2008-02-05 20:36:00,83.487,83.495,83.472,83.472,16000000.0
2008-02-05 20:37:00,83.486,83.53,83.486,83.53,8000000.0
2008-02-05 20:38:00,83.511,83.543,83.511,83.539,12800000.0
2008-02-05 20:39:00,83.508,83.522,83.508,83.522,14400000.0
2008-02-05 20:40:00,83.502,83.529,83.5,83.529,11200000.0
2008-02-05 20:41:00,83.538,83.538,83.522,83.522,14400000.0
2008-02-05 20:42:00,83.54,83.565,83.54,83.565,11200000.0
2008-02-05 20:43:00,83.56,83.561,83.544,83.544,14400000.0
2008-02-05 20:44:00,83.542,83.542,83.524,83.524,11200000.0
2008-02-05 20:45:00,83.506,83.506,83.486,83.486,12800000.0
2008-02-05 20:46:00,83.489,83.505,83.489,83.502,13800000.0
2008-02-05 20:47:00,83.517,83.522,83.503,83.503,8000000.0
2008-02-05 20:48:00,83.517,83.517,83.467,83.467,17600000.0
2008-02-05 20:49:00,83.458,83.458,83.447,83.449,11200000.0
2008-02-05 20:50:00,83.462,83.478,83.459,83.478,14400000.0
2008-02-05 20:51:00,83.481,83.493,83.481,83.487,28800000.0
2008-02-05 20:52:00,83.485,83.498,83.485,83.494,11200000.0
2008-02-05 20:53:00,83.486,83.486,83.463,83.463,16000000.0
2008-02-05 20:54:00,83.452,83.518,83.452,83.518,12800000.0
2008-02-05 20:55:00,83.551,83.551,83.521,83.527,11200000.0
2008-02-05 20:56:00,83.525,83.533,83.524,83.533,12800000.0
2008-02-05 20:57:00,83.531,83.539,83.528,83.528,12800000.0
2008-02-05 20:58:00,83.522,83.534,83.514,83.526,16000000.0
2008-02-05 20:59:00,83.543,83.558,83.543,83.557,11200000.0
2008-02-05 21:00:00,83.574,83.574,83.556,83.568,17600000.0
2008-02-05 21:01:00,83.549,83.549,83.537,83.54,11200000.0
2008-02-05 21:02:00,83.54,83.562,83.54,83.562,16000000.0
2008-02-05 21:03:00,83.55,83.565,83.55,83.565,12800000.0
2008-02-05 21:04:00,83.583,83.59,83.564,83.564,16000000.0
2008-02-05 21:05:00,83.551,83.556,83.533,83.533,12800000.0
2008-02-05 21:06:00,83.539,83.558,83.539,83.558,4800000.0
2008-02-05 21:07:00,83.588,83.593,83.578,83.587,13800000.0
2008-02-05 21:08:00,83.587,83.591,83.577,83.591,16000000.0
2008-02-05 21:09:00,83.596,83.605,83.592,83.598,14400000.0
2008-02-05 21:10:00,83.596,83.615,83.596,83.611,12800000.0
2008-02-05 21:11:00,83.602,83.606,83.588,83.596,12800000.0
2008-02-05 21:12:00,83.602,83.614,83.602,83.614,12800000.0
2008-02-05 21:13:00,83.605,83.607,83.576,83.576,16400000.0
2008-02-05 21:14:00,83.571,83.571,83.557,83.569,12800000.0
2008-02-05 21:15:00,83.578,83.584,83.578,83.58,11200000.0
2008-02-05 21:16:00,83.58,83.58,83.565,83.565,19200000.0
2008-02-05 21:17:00,83.558,83.568,83.558,83.567,14400000.0
2008-02-05 21:18:00,83.571,83.575,83.571,83.571,7400000.0
2008-02-05 21:19:00,83.569,83.584,83.569,83.572,11200000.0
2008-02-05 21:20:00,83.568,83.601,83.568,83.601,14400000.0
2008-02-05 21:21:00,83.599,83.599,83.581,83.584,17600000.0
2008-02-05 21:22:00,83.575,83.594,83.575,83.594,12800000.0
2008-02-05 21:23:00,83.59,83.595,83.578,83.595,12800000.0
2008-02-05 21:24:00,83.594,83.606,83.59,83.603,11200000.0
2008-02-05 21:25:00,83.628,83.629,83.622,83.629,17600000.0
2008-02-05 21:26:00,83.627,83.638,83.625,83.638,24000000.0
2008-02-05 21:27:00,83.638,83.661,83.638,83.661,21800000.0
2008-02-05 21:28:00,83.655,83.655,83.638,83.642,11200000.0
2008-02-05 21:29:00,83.645,83.645,83.632,83.632,27600000.0
2008-02-05 21:30:00,83.637,83.637,83.605,83.605,12800000.0
2008-02-05 21:31:00,83.582,83.587,83.579,83.586,16000000.0
2008-02-05 21:32:00,83.595,83.604,83.587,83.587,14400000.0
2008-02-05 21:33:00,83.582,83.592,83.58,83.583,11200000.0
2008-02-05 21:34:00,83.603,83.66,83.603,83.66,18000000.0
2008-02-05 21:35:00,83.684,83.733,83.684,83.726,14400000.0
2008-02-05 21:36:00,83.74,83.764,83.74,83.754,11200000.0
2008-02-05 21:37:00,83.748,83.765,83.748,83.752,16000000.0
2008-02-05 21:38:00,83.758,83.803,83.708,83.708,12800000.0
2008-02-05 21:39:00,83.789,83.823,83.789,83.815,12800000.0
2008-02-05 21:40:00,83.817,83.817,83.804,83.808,11200000.0
2008-02-05 21:41:00,83.798,83.799,83.712,83.774,11200000.0
2008-02-05 21:42:00,83.783,83.784,83.752,83.784,14400000.0
2008-02-05 21:43:00,83.787,83.787,83.77,83.771,14400000.0
2008-02-05 21:44:00,83.776,83.799,83.776,83.798,12800000.0
2008-02-05 21:45:00,83.772,83.773,83.754,83.759,17600000.0
2008-02-05 21:46:00,83.761,83.761,83.737,83.74,14400000.0
2008-02-05 21:47:00,83.717,83.722,83.712,83.722,11200000.0
2008-02-05 21:48:00,83.704,83.726,83.703,83.719,34600000.0
2008-02-05 21:49:00,83.752,83.763,83.751,83.751,11200000.0
2008-02-05 21:50:00,83.744,83.746,83.726,83.731,12800000.0
2008-02-05 21:51:00,83.728,83.749,83.728,83.743,17600000.0
2008-02-05 21:52:00,83.744,83.748,83.735,83.748,11200000.0
2008-02-05 21:53:00,83.745,83.75,83.739,83.75,11200000.0
2008-02-05 21:54:00,83.747,83.747,83.743,83.747,11200000.0
2008-02-05 21:55:00,83.75,83.761,83.731,83.731,12800000.0
2008-02-05 21:56:00,83.724,83.729,83.721,83.721,13200000.0
2008-02-05 21:57:00,83.732,83.736,83.724,83.724,17600000.0
2008-02-05 21:58:00,83.715,83.738,83.715,83.73,8000000.0
2008-02-05 21:59:00,83.699,83.704,83.692,83.699,12200000.0
2008-02-05 22:00:00,83.653,83.653,83.632,83.634,17000000.0
2008-02-05 22:01:00,83.625,83.632,83.624,83.632,11200000.0
2008-02-05 22:02:00,83.623,83.623,83.602,83.602,11200000.0
2008-02-05 22:03:00,83.569,83.569,83.533,83.533,17600000.0
2008-02-05 22:04:00,83.515,83.515,83.497,83.498,15400000.0
2008-02-05 22:05:00,83.514,83.55,83.514,83.546,11200000.0
2008-02-05 22:06:00,83.539,83.561,83.539,83.554,12800000.0
2008-02-05 22:07:00,83.53,83.545,83.516,83.516,16000000.0
2008-02-05 22:08:00,83.539,83.555,83.535,83.555,16000000.0
2008-02-05 22:09:00,83.541,83.545,83.53,83.545,12800000.0
2008-02-05 22:10:00,83.548,83.548,83.534,83.534,12800000.0
2008-02-05 22:11:00,83.511,83.511,83.497,83.497,11200000.0
2008-02-05 22:12:00,83.501,83.507,83.493,83.507,12800000.0
2008-02-05 22:13:00,83.508,83.532,83.508,83.532,12800000.0
2008-02-05 22:14:00,83.524,83.524,83.496,83.509,12800000.0
2008-02-05 22:15:00,83.527,83.544,83.527,83.544,14400000.0
2008-02-05 22:16:00,83.556,83.56,83.553,83.558,11200000.0
2008-02-05 22:17:00,83.601,83.609,83.601,83.609,10600000.0
2008-02-05 22:18:00,83.602,83.602,83.587,83.6,9600000.0
2008-02-05 22:19:00,83.593,83.599,83.586,83.599,11200000.0
2008-02-05 22:20:00,83.596,83.635,83.596,83.635,12200000.0
2008-02-05 22:21:00,83.628,83.628,83.618,83.619,11200000.0
2008-02-05 22:22:00,83.615,83.615,83.585,83.585,12800000.0
2008-02-05 22:23:00,83.571,83.571,83.527,83.528,12800000.0
2008-02-05 22:24:00,83.515,83.534,83.515,83.534,11200000.0
2008-02-05 22:25:00,83.549,83.549,83.533,83.533,15400000.0
2008-02-05 22:26:00,83.536,83.543,83.536,83.536,11200000.0
2008-02-05 22:27:00,83.516,83.526,83.505,83.505,12800000.0
2008-02-05 22:28:00,83.508,83.538,83.508,83.527,11200000.0
2008-02-05 22:29:00,83.516,83.517,83.501,83.517,16000000.0
2008-02-05 22:30:00,83.552,83.563,83.544,83.544,17600000.0
2008-02-05 22:31:00,83.535,83.539,83.523,83.523,11200000.0
2008-02-05 22:32:00,83.54,83.54,83.52,83.532,12800000.0
2008-02-05 22:33:00,83.532,83.541,83.524,83.534,11200000.0
2008-02-05 22:34:00,83.551,83.561,83.551,83.559,12800000.0
2008-02-05 22:35:00,83.561,83.569,83.557,83.569,12800000.0
2008-02-05 22:36:00,83.611,83.618,83.605,83.616,17600000.0
2008-02-05 22:37:00,83.609,83.609,83.571,83.571,25000000.0
2008-02-05 22:38:00,83.571,83.592,83.571,83.592,17600000.0
2008-02-05 22:39:00,83.575,83.575,83.559,83.559,12800000.0
2008-02-05 22:40:00,83.538,83.553,83.538,83.541,17600000.0
2008-02-05 22:41:00,83.555,83.558,83.531,83.531,11200000.0
2008-02-05 22:42:00,83.503,83.503,83.466,83.466,17600000.0
2008-02-05 22:43:00,83.451,83.465,83.441,83.441,16000000.0
2008-02-05 22:44:00,83.423,83.431,83.42,83.42,12800000.0
2008-02-05 22:45:00,83.392,83.392,83.327,83.327,16000000.0
2008-02-05 22:46:00,83.305,83.305,83.259,83.265,11200000.0
2008-02-05 22:47:00,83.273,83.277,83.252,83.252,17600000.0
2008-02-05 22:48:00,83.271,83.287,83.264,83.264,11200000.0
2008-02-05 22:49:00,83.254,83.268,83.254,83.256,12800000.0
2008-02-05 22:50:00,83.23,83.23,83.174,83.174,11200000.0
2008-02-05 22:51:00,83.144,83.189,83.144,83.189,11200000.0
2008-02-05 22:52:00,83.2,83.222,83.2,83.222,11200000.0
2008-02-05 22:53:00,83.242,83.299,83.242,83.299,11200000.0
2008-02-05 22:54:00,83.31,83.326,83.309,83.326,12800000.0
2008-02-05 22:55:00,83.313,83.315,83.287,83.296,12200000.0
2008-02-05 22:56:00,83.297,83.315,83.297,83.305,17600000.0
2008-02-05 22:57:00,83.285,83.285,83.26,83.26,17600000.0
2008-02-05 22:58:00,83.215,83.215,83.208,83.212,14400000.0
2008-02-05 22:59:00,83.183,83.183,83.126,83.166,18000000.0
2008-02-05 23:00:00,83.198,83.218,83.191,83.218,17600000.0
2008-02-05 23:01:00,83.215,83.215,83.197,83.197,14400000.0
2008-02-05 23:02:00,83.203,83.231,83.203,83.226,17600000.0
2008-02-05 23:03:00,83.236,83.27,83.233,83.27,16000000.0
2008-02-05 23:04:00,83.284,83.297,83.28,83.297,11600000.0
2008-02-05 23:05:00,83.281,83.281,83.266,83.266,33600000.0
2008-02-05 23:06:00,83.242,83.272,83.239,83.272,12800000.0
2008-02-05 23:07:00,83.258,83.258,83.244,83.255,12800000.0
2008-02-05 23:08:00,83.253,83.253,83.242,83.248,16000000.0
2008-02-05 23:09:00,83.247,83.26,83.238,83.258,18000000.0
2008-02-05 23:10:00,83.253,83.267,83.253,83.265,12800000.0
2008-02-05 23:11:00,83.266,83.266,83.234,83.234,10600000.0
2008-02-05 23:12:00,83.258,83.271,83.258,83.262,16000000.0
2008-02-05 23:13:00,83.248,83.248,83.232,83.234,12800000.0
2008-02-05 23:14:00,83.244,83.248,83.228,83.228,10600000.0
2008-02-05 23:15:00,83.227,83.227,83.211,83.213,17600000.0
2008-02-05 23:16:00,83.203,83.227,83.202,83.227,18000000.0
2008-02-05 23:17:00,83.228,83.236,83.228,83.233,11200000.0
2008-02-05 23:18:00,83.237,83.266,83.237,83.266,11200000.0
2008-02-05 23:19:00,83.265,83.265,83.231,83.231,12800000.0
2008-02-05 23:20:00,83.226,83.226,83.207,83.224,14400000.0
2008-02-05 23:21:00,83.207,83.243,83.207,83.24,16000000.0
2008-02-05 23:22:00,83.242,83.242,83.224,83.224,12800000.0
2008-02-05 23:23:00,83.206,83.222,83.206,83.222,10600000.0
2008-02-05 23:24:00,83.218,83.245,83.218,83.245,11200000.0
2008-02-05 23:25:00,83.238,83.241,83.232,83.239,14400000.0
2008-02-05 23:26:00,83.26,83.284,83.26,83.283,13200000.0
2008-02-05 23:27:00,83.265,83.265,83.252,83.254,17600000.0
2008-02-05 23:28:00,83.26,83.274,83.26,83.274,12800000.0
2008-02-05 23:29:00,83.276,83.276,83.206,83.257,11200000.0
2008-02-05 23:30:00,83.231,83.247,83.231,83.239,16000000.0
2008-02-05 23:31:00,83.24,83.26,83.233,83.26,12800000.0
2008-02-05 23:32:00,83.278,83.285,83.278,83.281,17600000.0
2008-02-05 23:33:00,83.303,83.303,83.291,83.291,12800000.0
2008-02-05 23:34:00,83.303,83.317,83.302,83.302,16000000.0
2008-02-05 23:35:00,83.297,83.303,83.295,83.301,16400000.0
2008-02-05 23:36:00,83.311,83.311,83.291,83.297,12800000.0
2008-02-05 23:37:00,83.317,83.331,83.317,83.325,12800000.0
2008-02-05 23:38:00,83.313,83.321,83.309,83.321,11200000.0
2008-02-05 23:39:00,83.321,83.321,83.316,83.32,8000000.0
2008-02-05 23:40:00,83.326,83.349,83.322,83.339,35200000.0
2008-02-05 23:41:00,83.333,83.355,83.333,83.355,12800000.0
2008-02-05 23:42:00,83.37,83.379,83.37,83.375,18000000.0
2008-02-05 23:43:00,83.364,83.374,83.358,83.367,13800000.0
2008-02-05 23:44:00,83.38,83.383,83.373,83.381,16000000.0
2008-02-05 23:45:00,83.336,83.336,83.308,83.316,11200000.0
2008-02-05 23:46:00,83.325,83.355,83.325,83.351,17600000.0
2008-02-05 23:47:00,83.357,83.357,83.347,83.347,12800000.0
2008-02-05 23:48:00,83.345,83.348,83.338,83.338,8000000.0
2008-02-05 23:49:00,83.346,83.346,83.328,83.343,16400000.0
2008-02-05 23:50:00,83.354,83.395,83.354,83.395,11200000.0
2008-02-05 23:51:00,83.399,83.399,83.379,83.393,12200000.0
2008-02-05 23:52:00,83.38,83.39,83.376,83.39,12800000.0
2008-02-05 23:53:00,83.381,83.411,83.38,83.411,9600000.0
2008-02-05 23:54:00,83.426,83.456,83.425,83.443,14400000.0
2008-02-05 23:55:00,83.465,83.489,83.465,83.489,9600000.0
2008-02-05 23:56:00,83.478,83.478,83.389,83.389,11200000.0
2008-02-05 23:57:00,83.473,83.473,83.448,83.464,12800000.0
2008-02-05 23:58:00,83.44,83.444,83.421,83.435,11200000.0
2008-02-05 23:59:00,83.432,83.432,83.41,83.412,9600000.0
2008-02-06 00:00:00,83.396,83.401,83.372,83.38,17600000.0
2008-02-06 00:01:00,83.385,83.404,83.371,83.371,12800000.0
2008-02-06 00:02:00,83.336,83.336,83.294,83.331,11200000.0
2008-02-06 00:03:00,83.348,83.348,83.327,83.327,12800000.0
2008-02-06 00:04:00,83.327,83.347,83.327,83.345,11200000.0
2008-02-06 00:05:00,83.335,83.348,83.335,83.348,11200000.0
2008-02-06 00:06:00,83.349,83.355,83.345,83.345,11200000.0
2008-02-06 00:07:00,83.355,83.416,83.355,83.416,12800000.0
2008-02-06 00:08:00,83.393,83.401,83.379,83.379,12800000.0
2008-02-06 00:09:00,83.361,83.361,83.345,83.345,12800000.0
2008-02-06 00:10:00,83.347,83.362,83.347,83.362,12800000.0
2008-02-06 00:11:00,83.367,83.399,83.367,83.397,16400000.0
2008-02-06 00:12:00,83.393,83.402,83.386,83.391,12800000.0
2008-02-06 00:13:00,83.401,83.401,83.382,83.399,12800000.0
2008-02-06 00:14:00,83.422,83.422,83.397,83.397,14400000.0
2008-02-06 00:15:00,83.411,83.419,83.404,83.404,29200000.0
2008-02-06 00:16:00,83.389,83.389,83.352,83.354,14400000.0
2008-02-06 00:17:00,83.35,83.352,83.33,83.33,17600000.0
2008-02-06 00:18:00,83.358,83.368,83.344,83.368,12800000.0
2008-02-06 00:19:00,83.354,83.354,83.347,83.347,12800000.0
2008-02-06 00:20:00,83.333,83.333,83.31,83.329,17600000.0
2008-02-06 00:21:00,83.344,83.38,83.337,83.38,12800000.0
2008-02-06 00:22:00,83.357,83.366,83.349,83.349,17600000.0
2008-02-06 00:23:00,83.356,83.374,83.356,83.373,10600000.0
2008-02-06 00:24:00,83.39,83.398,83.38,83.398,14400000.0
2008-02-06 00:25:00,83.409,83.41,83.384,83.393,12800000.0
2008-02-06 00:26:00,83.401,83.408,83.401,83.403,12800000.0
2008-02-06 00:27:00,83.398,83.4,83.39,83.39,17600000.0
2008-02-06 00:28:00,83.374,83.378,83.367,83.367,32000000.0
2008-02-06 00:29:00,83.385,83.39,83.379,83.39,12200000.0
2008-02-06 00:30:00,83.378,83.401,83.378,83.392,11200000.0
2008-02-06 00:31:00,83.391,83.396,83.389,83.391,11200000.0
2008-02-06 00:32:00,83.363,83.38,83.361,83.38,12800000.0
2008-02-06 00:33:00,83.389,83.397,83.388,83.397,12800000.0
2008-02-06 00:34:00,83.401,83.404,83.395,83.398,19200000.0
2008-02-06 00:35:00,83.392,83.392,83.367,83.367,11200000.0
2008-02-06 00:36:00,83.366,83.373,83.362,83.362,17600000.0
2008-02-06 00:37:00,83.355,83.355,83.337,83.349,12800000.0
2008-02-06 00:38:00,83.356,83.356,83.346,83.346,11200000.0
2008-02-06 00:39:00,83.321,83.332,83.321,83.328,9600000.0
2008-02-06 00:40:00,83.324,83.324,83.309,83.322,16000000.0
2008-02-06 00:41:00,83.323,83.324,83.313,83.313,12200000.0
2008-02-06 00:42:00,83.321,83.336,83.321,83.336,12800000.0
2008-02-06 00:43:00,83.307,83.307,83.294,83.294,11200000.0
2008-02-06 00:44:00,83.297,83.305,83.283,83.299,17600000.0
2008-02-06 00:45:00,83.289,83.289,83.253,83.253,11200000.0
2008-02-06 00:46:00,83.234,83.246,83.234,83.24,14400000.0
2008-02-06 00:47:00,83.241,83.255,83.24,83.24,12800000.0
2008-02-06 00:48:00,83.245,83.245,83.195,83.195,12800000.0
2008-02-06 00:49:00,83.212,83.254,83.212,83.247,16000000.0
2008-02-06 00:50:00,83.266,83.274,83.261,83.267,13800000.0
2008-02-06 00:51:00,83.266,83.28,83.262,83.27,17600000.0
2008-02-06 00:52:00,83.267,83.282,83.267,83.273,11200000.0
2008-02-06 00:53:00,83.28,83.306,83.275,83.306,17000000.0
2008-02-06 00:54:00,83.323,83.331,83.322,83.331,17600000.0
2008-02-06 00:55:00,83.328,83.338,83.322,83.338,28800000.0
2008-02-06 00:56:00,83.346,83.347,83.339,83.34,12800000.0
2008-02-06 00:57:00,83.34,83.34,83.312,83.317,13200000.0
2008-02-06 00:58:00,83.328,83.351,83.328,83.351,12800000.0
2008-02-06 00:59:00,83.337,83.345,83.33,83.33,11200000.0
2008-02-06 01:00:00,83.348,83.37,83.348,83.357,16000000.0
2008-02-06 01:01:00,83.378,83.389,83.378,83.388,18000000.0
2008-02-06 01:02:00,83.366,83.366,83.355,83.355,10600000.0
2008-02-06 01:03:00,83.335,83.336,83.322,83.322,22400000.0
2008-02-06 01:04:00,83.329,83.329,83.299,83.299,12800000.0
2008-02-06 01:05:00,83.32,83.328,83.32,83.327,12800000.0
2008-02-06 01:06:00,83.323,83.323,83.224,83.278,12800000.0
2008-02-06 01:07:00,83.273,83.277,83.258,83.277,11200000.0
2008-02-06 01:08:00,83.286,83.286,83.271,83.274,16000000.0
2008-02-06 01:09:00,83.27,83.27,83.231,83.233,16000000.0
2008-02-06 01:10:00,83.207,83.207,83.131,83.131,16000000.0
2008-02-06 01:11:00,83.123,83.145,83.121,83.145,11200000.0
2008-02-06 01:12:00,83.119,83.119,83.052,83.052,16000000.0
2008-02-06 01:13:00,83.037,83.062,83.035,83.035,17600000.0
2008-02-06 01:14:00,83.042,83.051,83.038,83.038,16000000.0
2008-02-06 01:15:00,83.04,83.101,83.04,83.101,18000000.0
2008-02-06 01:16:00,83.148,83.148,83.117,83.125,25600000.0
2008-02-06 01:17:00,83.13,83.147,83.127,83.127,12800000.0
2008-02-06 01:18:00,83.098,83.11,83.093,83.108,12800000.0
2008-02-06 01:19:00,83.121,83.163,83.121,83.163,11200000.0
2008-02-06 01:20:00,83.135,83.135,83.124,83.124,11200000.0
2008-02-06 01:21:00,83.119,83.124,83.096,83.096,11200000.0
2008-02-06 01:22:00,83.09,83.104,83.09,83.104,12800000.0
2008-02-06 01:23:00,83.104,83.106,83.097,83.098,16000000.0
2008-02-06 01:24:00,83.097,83.104,83.084,83.1,13200000.0
2008-02-06 01:25:00,83.1,83.1,83.093,83.093,11200000.0
2008-02-06 01:26:00,83.094,83.115,83.094,83.113,11200000.0
2008-02-06 01:27:00,83.122,83.13,83.119,83.124,16000000.0
2008-02-06 01:28:00,83.121,83.121,83.102,83.102,14400000.0
2008-02-06 01:29:00,83.094,83.098,83.081,83.081,16000000.0
2008-02-06 01:30:00,83.094,83.11,83.094,83.107,10600000.0
2008-02-06 01:31:00,83.106,83.106,83.068,83.068,11200000.0
2008-02-06 01:32:00,83.083,83.094,83.082,83.082,12800000.0
2008-02-06 01:33:00,83.078,83.083,83.071,83.08,11200000.0
2008-02-06 01:34:00,83.092,83.102,83.092,83.097,24000000.0
2008-02-06 01:35:00,83.1,83.117,83.099,83.117,11200000.0
2008-02-06 01:36:00,83.127,83.138,83.124,83.13,11200000.0
2008-02-06 01:37:00,83.128,83.137,83.124,83.13,12800000.0
2008-02-06 01:38:00,83.12,83.129,83.111,83.125,17600000.0
2008-02-06 01:39:00,83.127,83.137,83.125,83.135,13800000.0
2008-02-06 01:40:00,83.142,83.154,83.137,83.151,11200000.0
2008-02-06 01:41:00,83.159,83.159,83.125,83.14,12800000.0
2008-02-06 01:42:00,83.16,83.16,83.153,83.159,11200000.0
2008-02-06 01:43:00,83.168,83.213,83.168,83.213,17600000.0
2008-02-06 01:44:00,83.237,83.238,83.218,83.218,12800000.0
2008-02-06 01:45:00,83.23,83.233,83.221,83.221,12800000.0
2008-02-06 01:46:00,83.202,83.221,83.202,83.21,16000000.0
2008-02-06 01:47:00,83.202,83.202,83.169,83.186,12800000.0
2008-02-06 01:48:00,83.186,83.186,83.165,83.185,12800000.0
2008-02-06 01:49:00,83.193,83.233,83.193,83.233,12800000.0
2008-02-06 01:50:00,83.25,83.275,83.246,83.275,14400000.0
2008-02-06 01:51:00,83.283,83.311,83.283,83.311,17600000.0
2008-02-06 01:52:00,83.305,83.305,83.28,83.28,20800000.0
2008-02-06 01:53:00,83.269,83.27,83.248,83.27,12800000.0
2008-02-06 01:54:00,83.273,83.273,83.253,83.257,12800000.0
2008-02-06 01:55:00,83.269,83.283,83.255,83.283,14400000.0
2008-02-06 01:56:00,83.266,83.266,83.251,83.251,12200000.0
2008-02-06 01:57:00,83.251,83.266,83.251,83.254,19200000.0
2008-02-06 01:58:00,83.253,83.253,83.246,83.251,11200000.0
2008-02-06 01:59:00,83.246,83.246,83.236,83.241,16000000.0
2008-02-06 02:00:00,83.24,83.249,83.238,83.248,12800000.0
2008-02-06 02:01:00,83.258,83.281,83.258,83.281,17600000.0
2008-02-06 02:02:00,83.271,83.278,83.271,83.272,11200000.0
2008-02-06 02:03:00,83.26,83.26,83.247,83.258,16000000.0
2008-02-06 02:04:00,83.273,83.273,83.262,83.265,11200000.0
2008-02-06 02:05:00,83.258,83.265,83.253,83.264,12800000.0
2008-02-06 02:06:00,83.267,83.27,83.259,83.263,14400000.0
2008-02-06 02:07:00,83.264,83.294,83.264,83.286,12800000.0
2008-02-06 02:08:00,83.297,83.316,83.293,83.316,17600000.0
2008-02-06 02:09:00,83.314,83.324,83.311,83.324,16000000.0
2008-02-06 02:10:00,83.373,83.381,83.361,83.361,8000000.0
2008-02-06 02:11:00,83.345,83.345,83.319,83.322,12200000.0
2008-02-06 02:12:00,83.309,83.33,83.307,83.309,17600000.0
2008-02-06 02:13:00,83.303,83.315,83.303,83.308,11200000.0
2008-02-06 02:14:00,83.32,83.344,83.32,83.344,11200000.0
2008-02-06 02:15:00,83.341,83.358,83.34,83.356,10600000.0
2008-02-06 02:16:00,83.357,83.359,83.341,83.341,10600000.0
2008-02-06 02:17:00,83.36,83.371,83.359,83.371,11200000.0
2008-02-06 02:18:00,83.384,83.397,83.384,83.397,13200000.0
2008-02-06 02:19:00,83.396,83.415,83.389,83.415,12200000.0
2008-02-06 02:20:00,83.415,83.415,83.323,83.406,12800000.0
2008-02-06 02:21:00,83.388,83.417,83.388,83.417,17600000.0
2008-02-06 02:22:00,83.408,83.414,83.397,83.397,14400000.0
2008-02-06 02:23:00,83.393,83.413,83.392,83.41,12800000.0
2008-02-06 02:24:00,83.412,83.412,83.397,83.397,11200000.0
2008-02-06 02:25:00,83.38,83.394,83.38,83.39,17600000.0
2008-02-06 02:26:00,83.397,83.412,83.394,83.4,12800000.0
2008-02-06 02:27:00,83.414,83.424,83.414,83.424,11200000.0
2008-02-06 02:28:00,83.384,83.416,83.383,83.416,12800000.0
2008-02-06 02:29:00,83.42,83.42,83.407,83.409,11200000.0
2008-02-06 02:30:00,83.398,83.404,83.386,83.404,12800000.0
2008-02-06 02:31:00,83.405,83.42,83.404,83.412,17600000.0
2008-02-06 02:32:00,83.409,83.409,83.398,83.398,11200000.0
2008-02-06 02:33:00,83.401,83.403,83.388,83.403,11200000.0
2008-02-06 02:34:00,83.397,83.406,83.391,83.395,14400000.0
2008-02-06 02:35:00,83.395,83.411,83.395,83.406,12800000.0
2008-02-06 02:36:00,83.397,83.403,83.397,83.402,12800000.0
2008-02-06 02:37:00,83.389,83.389,83.371,83.372,12800000.0
2008-02-06 02:38:00,83.37,83.384,83.369,83.384,11200000.0
2008-02-06 02:39:00,83.387,83.39,83.381,83.387,16000000.0
2008-02-06 02:40:00,83.388,83.414,83.388,83.407,16000000.0
2008-02-06 02:41:00,83.423,83.434,83.422,83.434,11200000.0
2008-02-06 02:42:00,83.417,83.429,83.396,83.429,11200000.0
2008-02-06 02:43:00,83.424,83.424,83.407,83.417,11200000.0
2008-02-06 02:44:00,83.437,83.437,83.425,83.425,11200000.0
2008-02-06 02:45:00,83.435,83.435,83.422,83.422,11200000.0
2008-02-06 02:46:00,83.401,83.412,83.397,83.412,11600000.0
2008-02-06 02:47:00,83.431,83.469,83.431,83.46,12800000.0
2008-02-06 02:48:00,83.436,83.436,83.348,83.348,10600000.0
2008-02-06 02:49:00,83.437,83.437,83.416,83.417,17600000.0
2008-02-06 02:50:00,83.424,83.428,83.409,83.422,12800000.0
2008-02-06 02:51:00,83.419,83.425,83.409,83.42,11200000.0
2008-02-06 02:52:00,83.406,83.414,83.4,83.4,11200000.0
2008-02-06 02:53:00,83.394,83.403,83.383,83.396,11200000.0
2008-02-06 02:54:00,83.396,83.396,83.375,83.375,12800000.0
2008-02-06 02:55:00,83.361,83.375,83.361,83.375,11200000.0
2008-02-06 02:56:00,83.347,83.356,83.347,83.348,11600000.0
2008-02-06 02:57:00,83.351,83.358,83.349,83.358,11200000.0
2008-02-06 02:58:00,83.356,83.356,83.342,83.351,17600000.0
2008-02-06 02:59:00,83.341,83.345,83.341,83.345,3200000.0
2008-02-06 03:00:00,83.322,83.333,83.313,83.333,12800000.0
2008-02-06 03:01:00,83.334,83.334,83.315,83.317,11200000.0
2008-02-06 03:02:00,83.305,83.318,83.305,83.307,17600000.0
2008-02-06 03:03:00,83.3,83.302,83.286,83.302,14400000.0
2008-02-06 03:04:00,83.286,83.286,83.263,83.263,11200000.0
2008-02-06 03:05:00,83.27,83.282,83.268,83.282,15400000.0
2008-02-06 03:06:00,83.282,83.294,83.282,83.285,16000000.0
2008-02-06 03:07:00,83.262,83.266,83.249,83.255,14400000.0
2008-02-06 03:08:00,83.272,83.272,83.259,83.268,11200000.0
2008-02-06 03:09:00,83.26,83.264,83.252,83.264,11200000.0
2008-02-06 03:10:00,83.268,83.279,83.266,83.273,11200000.0
2008-02-06 03:11:00,83.268,83.277,83.268,83.273,11200000.0
2008-02-06 03:12:00,83.281,83.282,83.273,83.276,11200000.0
2008-02-06 03:13:00,83.269,83.285,83.269,83.285,16000000.0
2008-02-06 03:14:00,83.295,83.295,83.25,83.25,16000000.0
2008-02-06 03:15:00,83.272,83.284,83.272,83.278,17600000.0
2008-02-06 03:16:00,83.265,83.265,83.251,83.257,12200000.0
2008-02-06 03:17:00,83.245,83.25,83.229,83.243,10600000.0
2008-02-06 03:18:00,83.242,83.247,83.215,83.215,11200000.0
2008-02-06 03:19:00,83.239,83.244,83.235,83.241,12800000.0
2008-02-06 03:20:00,83.23,83.245,83.228,83.245,11200000.0
2008-02-06 03:21:00,83.275,83.279,83.269,83.277,14400000.0
2008-02-06 03:22:00,83.26,83.279,83.26,83.275,11200000.0
2008-02-06 03:23:00,83.267,83.268,83.255,83.255,12800000.0
2008-02-06 03:24:00,83.243,83.243,83.229,83.234,10600000.0
2008-02-06 03:25:00,83.232,83.245,83.232,83.243,17600000.0
2008-02-06 03:26:00,83.25,83.266,83.244,83.266,11200000.0
2008-02-06 03:27:00,83.254,83.258,83.238,83.238,14400000.0
2008-02-06 03:28:00,83.236,83.243,83.236,83.236,14400000.0
2008-02-06 03:29:00,83.238,83.245,83.233,83.233,12800000.0
2008-02-06 03:30:00,83.236,83.243,83.236,83.239,14400000.0
2008-02-06 03:31:00,83.234,83.252,83.234,83.252,12800000.0
2008-02-06 03:32:00,83.25,83.25,83.243,83.245,12800000.0
2008-02-06 03:33:00,83.228,83.228,83.191,83.191,11200000.0
2008-02-06 03:34:00,83.19,83.193,83.179,83.189,11200000.0
2008-02-06 03:35:00,83.187,83.193,83.182,83.191,17600000.0
2008-02-06 03:36:00,83.184,83.184,83.169,83.169,12800000.0
2008-02-06 03:37:00,83.146,83.172,83.146,83.15,17600000.0
2008-02-06 03:38:00,83.177,83.202,83.177,83.202,11200000.0
2008-02-06 03:39:00,83.178,83.209,83.142,83.184,14400000.0
2008-02-06 03:40:00,83.215,83.216,83.202,83.202,11200000.0
2008-02-06 03:41:00,83.199,83.218,83.199,83.218,11200000.0
2008-02-06 03:42:00,83.228,83.236,83.227,83.236,12800000.0
2008-02-06 03:43:00,83.224,83.224,83.196,83.22,11200000.0
2008-02-06 03:44:00,83.237,83.237,83.229,83.229,8000000.0
2008-02-06 03:45:00,83.23,83.23,83.221,83.221,11200000.0
2008-02-06 03:46:00,83.221,83.226,83.217,83.218,18000000.0
2008-02-06 03:47:00,83.218,83.222,83.205,83.222,11200000.0
2008-02-06 03:48:00,83.224,83.255,83.224,83.253,11200000.0
2008-02-06 03:49:00,83.269,83.269,83.252,83.259,12800000.0
2008-02-06 03:50:00,83.254,83.255,83.243,83.255,12800000.0
2008-02-06 03:51:00,83.251,83.257,83.247,83.253,12800000.0
2008-02-06 03:52:00,83.247,83.253,83.24,83.253,12800000.0
2008-02-06 03:53:00,83.25,83.259,83.246,83.259,11200000.0
2008-02-06 03:54:00,83.26,83.264,83.242,83.242,12800000.0
2008-02-06 03:55:00,83.279,83.303,83.279,83.296,14400000.0
2008-02-06 03:56:00,83.313,83.349,83.313,83.349,11200000.0
2008-02-06 03:57:00,83.344,83.344,83.304,83.31,13200000.0
2008-02-06 03:58:00,83.302,83.311,83.302,83.307,11200000.0
2008-02-06 03:59:00,83.282,83.282,83.257,83.273,12200000.0
2008-02-06 04:00:00,83.284,83.303,83.281,83.291,14400000.0
2008-02-06 04:01:00,83.293,83.293,83.28,83.286,11200000.0
2008-02-06 04:02:00,83.289,83.301,83.286,83.286,12800000.0
2008-02-06 04:03:00,83.292,83.292,83.271,83.271,12800000.0
2008-02-06 04:04:00,83.263,83.283,83.263,83.265,12800000.0
2008-02-06 04:05:00,83.273,83.274,83.269,83.269,11200000.0
2008-02-06 04:06:00,83.274,83.282,83.261,83.271,14400000.0
2008-02-06 04:07:00,83.278,83.291,83.275,83.279,14800000.0
2008-02-06 04:08:00,83.297,83.301,83.206,83.206,11200000.0
2008-02-06 04:09:00,83.294,83.31,83.286,83.31,11200000.0
2008-02-06 04:10:00,83.286,83.314,83.286,83.308,11200000.0
2008-02-06 04:11:00,83.337,83.341,83.332,83.335,12800000.0
2008-02-06 04:12:00,83.333,83.339,83.332,83.339,12800000.0
2008-02-06 04:13:00,83.337,83.337,83.33,83.33,10600000.0
2008-02-06 04:14:00,83.319,83.34,83.317,83.327,16000000.0
2008-02-06 04:15:00,83.328,83.371,83.328,83.371,12200000.0
2008-02-06 04:16:00,83.38,83.38,83.366,83.367,11200000.0
2008-02-06 04:17:00,83.373,83.373,83.363,83.371,14400000.0
2008-02-06 04:18:00,83.388,83.391,83.382,83.391,12800000.0
2008-02-06 04:19:00,83.385,83.403,83.375,83.391,12800000.0
2008-02-06 04:20:00,83.387,83.405,83.3,83.405,11200000.0
2008-02-06 04:21:00,83.388,83.388,83.375,83.382,11200000.0
2008-02-06 04:22:00,83.366,83.38,83.363,83.375,16000000.0
2008-02-06 04:23:00,83.365,83.365,83.354,83.354,12800000.0
2008-02-06 04:24:00,83.357,83.357,83.351,83.351,12800000.0
2008-02-06 04:25:00,83.341,83.356,83.337,83.354,14400000.0
2008-02-06 04:26:00,83.348,83.349,83.342,83.343,14400000.0
2008-02-06 04:27:00,83.345,83.35,83.334,83.342,17600000.0
2008-02-06 04:28:00,83.35,83.354,83.346,83.353,11200000.0
2008-02-06 04:29:00,83.348,83.356,83.347,83.356,12800000.0
2008-02-06 04:30:00,83.348,83.359,83.342,83.342,11200000.0
2008-02-06 04:31:00,83.343,83.343,83.331,83.342,12800000.0
2008-02-06 04:32:00,83.355,83.361,83.348,83.361,16000000.0
2008-02-06 04:33:00,83.364,83.364,83.345,83.351,16000000.0
2008-02-06 04:34:00,83.363,83.365,83.274,83.365,11200000.0
2008-02-06 04:35:00,83.366,83.366,83.359,83.359,12800000.0
2008-02-06 04:36:00,83.365,83.366,83.359,83.365,12800000.0
2008-02-06 04:37:00,83.379,83.395,83.379,83.392,12200000.0
2008-02-06 04:38:00,83.378,83.391,83.378,83.389,12200000.0
2008-02-06 04:39:00,83.395,83.424,83.395,83.422,13200000.0
2008-02-06 04:40:00,83.435,83.449,83.435,83.438,12800000.0
2008-02-06 04:41:00,83.423,83.423,83.4,83.406,11200000.0
2008-02-06 04:42:00,83.404,83.404,83.39,83.391,17600000.0
2008-02-06 04:43:00,83.407,83.407,83.377,83.405,12800000.0
2008-02-06 04:44:00,83.395,83.399,83.394,83.395,12800000.0
2008-02-06 04:45:00,83.403,83.415,83.402,83.415,18000000.0
2008-02-06 04:46:00,83.413,83.413,83.399,83.406,14400000.0
2008-02-06 04:47:00,83.394,83.404,83.39,83.393,14400000.0
2008-02-06 04:48:00,83.395,83.395,83.369,83.376,13200000.0
2008-02-06 04:49:00,83.357,83.368,83.357,83.36,11200000.0
2008-02-06 04:50:00,83.379,83.392,83.378,83.378,10000000.0
2008-02-06 04:51:00,83.387,83.387,83.375,83.375,11200000.0
2008-02-06 04:52:00,83.384,83.391,83.37,83.37,11200000.0
2008-02-06 04:53:00,83.384,83.39,83.381,83.385,18000000.0
2008-02-06 04:54:00,83.381,83.393,83.369,83.382,11200000.0
2008-02-06 04:55:00,83.383,83.383,83.361,83.372,11200000.0
2008-02-06 04:56:00,83.383,83.395,83.375,83.384,12800000.0
2008-02-06 04:57:00,83.381,83.385,83.368,83.379,12800000.0
2008-02-06 04:58:00,83.383,83.391,83.379,83.391,12800000.0
2008-02-06 04:59:00,83.39,83.39,83.374,83.374,12800000.0
2008-02-06 05:00:00,83.376,83.381,83.364,83.379,11200000.0
2008-02-06 05:01:00,83.383,83.398,83.381,83.398,14800000.0
2008-02-06 05:02:00,83.428,83.434,83.412,83.412,10600000.0
2008-02-06 05:03:00,83.426,83.446,83.421,83.442,12800000.0
2008-02-06 05:04:00,83.429,83.43,83.425,83.427,12800000.0
2008-02-06 05:05:00,83.415,83.424,83.413,83.422,10600000.0
2008-02-06 05:06:00,83.428,83.438,83.426,83.437,11600000.0
2008-02-06 05:07:00,83.46,83.46,83.44,83.453,14400000.0
2008-02-06 05:08:00,83.445,83.445,83.439,83.445,9600000.0
2008-02-06 05:09:00,83.453,83.453,83.424,83.424,17600000.0
2008-02-06 05:10:00,83.418,83.418,83.405,83.411,11200000.0
2008-02-06 05:11:00,83.387,83.403,83.375,83.38,12800000.0
2008-02-06 05:12:00,83.369,83.369,83.357,83.357,12800000.0
2008-02-06 05:13:00,83.37,83.382,83.37,83.37,12800000.0
2008-02-06 05:14:00,83.371,83.383,83.367,83.383,14400000.0
2008-02-06 05:15:00,83.382,83.382,83.361,83.374,16000000.0
2008-02-06 05:16:00,83.374,83.374,83.366,83.367,9600000.0
2008-02-06 05:17:00,83.37,83.386,83.369,83.386,11200000.0
2008-02-06 05:18:00,83.387,83.395,83.386,83.386,12800000.0
2008-02-06 05:19:00,83.383,83.406,83.383,83.406,16000000.0
2008-02-06 05:20:00,83.42,83.428,83.42,83.428,4800000.0
2008-02-06 05:21:00,83.428,83.428,83.407,83.428,17600000.0
2008-02-06 05:22:00,83.419,83.419,83.396,83.401,4800000.0
2008-02-06 05:23:00,83.389,83.4,83.389,83.392,12800000.0
2008-02-06 05:24:00,83.402,83.402,83.384,83.398,12800000.0
2008-02-06 05:25:00,83.405,83.405,83.38,83.383,12800000.0
2008-02-06 05:26:00,83.376,83.38,83.373,83.379,12800000.0
2008-02-06 05:27:00,83.368,83.373,83.363,83.363,12800000.0
2008-02-06 05:28:00,83.36,83.36,83.349,83.358,11200000.0
2008-02-06 05:29:00,83.37,83.381,83.37,83.381,12800000.0
2008-02-06 05:30:00,83.367,83.368,83.36,83.36,4800000.0
2008-02-06 05:31:00,83.357,83.372,83.355,83.372,17600000.0
2008-02-06 05:32:00,83.363,83.372,83.355,83.363,12800000.0
2008-02-06 05:33:00,83.363,83.363,83.349,83.352,11200000.0
2008-02-06 05:34:00,83.345,83.348,83.331,83.348,9600000.0
2008-02-06 05:35:00,83.349,83.362,83.348,83.36,12800000.0
2008-02-06 05:36:00,83.37,83.372,83.363,83.368,12800000.0
2008-02-06 05:37:00,83.369,83.372,83.364,83.37,11200000.0
2008-02-06 05:38:00,83.353,83.372,83.353,83.365,11200000.0
2008-02-06 05:39:00,83.369,83.37,83.364,83.364,11200000.0
2008-02-06 05:40:00,83.363,83.37,83.362,83.369,14400000.0
2008-02-06 05:41:00,83.365,83.366,83.36,83.36,12800000.0
2008-02-06 05:42:00,83.37,83.38,83.368,83.369,10600000.0
2008-02-06 05:43:00,83.367,83.376,83.366,83.367,12800000.0
2008-02-06 05:44:00,83.372,83.374,83.365,83.374,16000000.0
2008-02-06 05:45:00,83.369,83.371,83.364,83.364,16000000.0
2008-02-06 05:46:00,83.368,83.373,83.362,83.366,12800000.0
2008-02-06 05:47:00,83.358,83.359,83.343,83.343,11600000.0
2008-02-06 05:48:00,83.341,83.343,83.337,83.339,8000000.0
2008-02-06 05:49:00,83.345,83.353,83.343,83.348,17600000.0
2008-02-06 05:50:00,83.339,83.339,83.323,83.323,11200000.0
2008-02-06 05:51:00,83.331,83.336,83.327,83.329,11200000.0
2008-02-06 05:52:00,83.336,83.343,83.328,83.343,12200000.0
2008-02-06 05:53:00,83.336,83.339,83.315,83.315,17600000.0
2008-02-06 05:54:00,83.324,83.331,83.316,83.329,12800000.0
2008-02-06 05:55:00,83.254,83.307,83.254,83.295,11200000.0
2008-02-06 05:56:00,83.29,83.303,83.29,83.299,9600000.0
2008-02-06 05:57:00,83.298,83.298,83.266,83.266,12800000.0
2008-02-06 05:58:00,83.269,83.271,83.269,83.271,3200000.0
2008-02-06 05:59:00,83.284,83.288,83.274,83.283,12800000.0
2008-02-06 06:00:00,83.305,83.314,83.305,83.314,3200000.0
2008-02-06 06:01:00,83.339,83.359,83.321,83.359,11200000.0
2008-02-06 06:02:00,83.354,83.354,83.323,83.323,8000000.0
2008-02-06 06:03:00,83.336,83.342,83.335,83.335,12800000.0
2008-02-06 06:04:00,83.328,83.337,83.327,83.337,8000000.0
2008-02-06 06:05:00,83.332,83.332,83.314,83.33,14400000.0
2008-02-06 06:06:00,83.326,83.326,83.309,83.321,17600000.0
2008-02-06 06:07:00,83.321,83.328,83.316,83.328,11200000.0
2008-02-06 06:08:00,83.327,83.336,83.244,83.323,12800000.0
2008-02-06 06:09:00,83.323,83.353,83.323,83.353,11600000.0
2008-02-06 06:10:00,83.355,83.355,83.345,83.349,14400000.0
2008-02-06 06:11:00,83.343,83.35,83.333,83.35,17600000.0
2008-02-06 06:12:00,83.341,83.344,83.334,83.334,4800000.0
2008-02-06 06:13:00,83.344,83.36,83.336,83.355,12200000.0
2008-02-06 06:14:00,83.358,83.376,83.358,83.368,14400000.0
2008-02-06 06:15:00,83.358,83.368,83.348,83.35,17600000.0
2008-02-06 06:16:00,83.361,83.361,83.326,83.326,17600000.0
2008-02-06 06:17:00,83.311,83.319,83.311,83.312,14400000.0
2008-02-06 06:18:00,83.319,83.319,83.316,83.316,3200000.0
2008-02-06 06:19:00,83.322,83.322,83.304,83.304,16000000.0
2008-02-06 06:20:00,83.301,83.312,83.297,83.297,16000000.0
2008-02-06 06:21:00,83.304,83.306,83.299,83.299,12200000.0
2008-02-06 06:22:00,83.307,83.32,83.306,83.32,12800000.0
2008-02-06 06:23:00,83.328,83.328,83.308,83.31,17600000.0
2008-02-06 06:24:00,83.321,83.329,83.307,83.322,11200000.0
2008-02-06 06:25:00,83.328,83.335,83.325,83.333,11200000.0
2008-02-06 06:26:00,83.315,83.326,83.315,83.324,11200000.0
2008-02-06 06:27:00,83.329,83.339,83.327,83.339,11200000.0
2008-02-06 06:28:00,83.336,83.336,83.325,83.33,11200000.0
2008-02-06 06:29:00,83.336,83.343,83.317,83.317,11200000.0
2008-02-06 06:30:00,83.317,83.335,83.317,83.318,12800000.0
2008-02-06 06:31:00,83.333,83.333,83.324,83.33,12800000.0
2008-02-06 06:32:00,83.334,83.341,83.332,83.335,11200000.0
2008-02-06 06:33:00,83.325,83.334,83.316,83.319,17000000.0
2008-02-06 06:34:00,83.33,83.343,83.33,83.343,11200000.0
2008-02-06 06:35:00,83.347,83.35,83.344,83.344,12800000.0
2008-02-06 06:36:00,83.324,83.324,83.294,83.294,14800000.0
2008-02-06 06:37:00,83.291,83.304,83.29,83.299,12800000.0
2008-02-06 06:38:00,83.295,83.3,83.291,83.293,9600000.0
2008-02-06 06:39:00,83.277,83.278,83.252,83.252,13200000.0
2008-02-06 06:40:00,83.253,83.253,83.24,83.24,12800000.0
2008-02-06 06:41:00,83.249,83.269,83.249,83.269,12800000.0
2008-02-06 06:42:00,83.285,83.286,83.277,83.277,12800000.0
2008-02-06 06:43:00,83.277,83.288,83.275,83.288,12800000.0
2008-02-06 06:44:00,83.284,83.285,83.275,83.285,17600000.0
2008-02-06 06:45:00,83.3,83.311,83.291,83.301,17600000.0
2008-02-06 06:46:00,83.276,83.29,83.269,83.29,12800000.0
2008-02-06 06:47:00,83.294,83.306,83.289,83.306,12800000.0
2008-02-06 06:48:00,83.302,83.302,83.295,83.295,4800000.0
2008-02-06 06:49:00,83.287,83.293,83.273,83.288,12800000.0
2008-02-06 06:50:00,83.271,83.272,83.238,83.238,12800000.0
2008-02-06 06:51:00,83.233,83.24,83.233,83.238,12800000.0
2008-02-06 06:52:00,83.222,83.244,83.222,83.244,12200000.0
2008-02-06 06:53:00,83.25,83.255,83.245,83.253,17600000.0
2008-02-06 06:54:00,83.241,83.241,83.232,83.235,14400000.0
2008-02-06 06:55:00,83.234,83.239,83.226,83.238,11200000.0
2008-02-06 06:56:00,83.224,83.24,83.218,83.24,12800000.0
2008-02-06 06:57:00,83.233,83.233,83.215,83.222,11200000.0
2008-02-06 06:58:00,83.229,83.229,83.223,83.227,9600000.0
2008-02-06 06:59:00,83.242,83.253,83.229,83.237,12800000.0
2008-02-06 07:00:00,83.234,83.238,83.219,83.224,9600000.0
2008-02-06 07:01:00,83.226,83.235,83.224,83.235,17600000.0
2008-02-06 07:02:00,83.24,83.24,83.222,83.222,11200000.0
2008-02-06 07:03:00,83.231,83.231,83.201,83.205,12800000.0
2008-02-06 07:04:00,83.22,83.23,83.219,83.23,12800000.0
2008-02-06 07:05:00,83.233,83.233,83.216,83.229,11200000.0
2008-02-06 07:06:00,83.227,83.227,83.218,83.218,12800000.0
2008-02-06 07:07:00,83.22,83.22,83.217,83.22,11200000.0
2008-02-06 07:08:00,83.216,83.234,83.214,83.234,11200000.0
2008-02-06 07:09:00,83.235,83.235,83.22,83.22,12800000.0
2008-02-06 07:10:00,83.211,83.215,83.202,83.202,11200000.0
2008-02-06 07:11:00,83.201,83.216,83.197,83.216,12800000.0
2008-02-06 07:12:00,83.201,83.208,83.142,83.201,11200000.0
2008-02-06 07:13:00,83.206,83.222,83.206,83.22,12800000.0
2008-02-06 07:14:00,83.217,83.269,83.217,83.269,11200000.0
2008-02-06 07:15:00,83.277,83.285,83.271,83.271,11200000.0
2008-02-06 07:16:00,83.263,83.263,83.245,83.254,18000000.0
2008-02-06 07:17:00,83.253,83.253,83.24,83.241,12800000.0
2008-02-06 07:18:00,83.228,83.233,83.222,83.222,14400000.0
2008-02-06 07:19:00,83.215,83.215,83.206,83.212,12800000.0
2008-02-06 07:20:00,83.214,83.223,83.206,83.223,16000000.0
2008-02-06 07:21:00,83.22,83.227,83.216,83.224,12800000.0
2008-02-06 07:22:00,83.22,83.223,83.215,83.219,17600000.0
2008-02-06 07:23:00,83.219,83.22,83.216,83.219,11200000.0
2008-02-06 07:24:00,83.22,83.228,83.206,83.206,9600000.0
2008-02-06 07:25:00,83.21,83.221,83.2,83.208,16000000.0
2008-02-06 07:26:00,83.187,83.191,83.175,83.19,16000000.0
2008-02-06 07:27:00,83.186,83.195,83.186,83.188,15400000.0
2008-02-06 07:28:00,83.188,83.192,83.184,83.192,14400000.0
2008-02-06 07:29:00,83.188,83.188,83.169,83.17,13800000.0
2008-02-06 07:30:00,83.173,83.185,83.173,83.185,4800000.0
2008-02-06 07:31:00,83.188,83.19,83.18,83.186,17600000.0
2008-02-06 07:32:00,83.198,83.201,83.198,83.201,3200000.0
2008-02-06 07:33:00,83.209,83.209,83.185,83.185,11200000.0
2008-02-06 07:34:00,83.21,83.222,83.21,83.219,12800000.0
2008-02-06 07:35:00,83.195,83.201,83.191,83.2,16000000.0
2008-02-06 07:36:00,83.177,83.199,83.177,83.196,11200000.0
2008-02-06 07:37:00,83.199,83.211,83.195,83.21,11200000.0
2008-02-06 07:38:00,83.237,83.237,83.218,83.218,12800000.0
2008-02-06 07:39:00,83.213,83.219,83.202,83.202,11200000.0
2008-02-06 07:40:00,83.193,83.197,83.183,83.196,11200000.0
2008-02-06 07:41:00,83.205,83.222,83.2,83.222,12800000.0
2008-02-06 07:42:00,83.233,83.233,83.225,83.227,12800000.0
2008-02-06 07:43:00,83.223,83.223,83.212,83.218,12800000.0
2008-02-06 07:44:00,83.225,83.232,83.222,83.232,11200000.0
2008-02-06 07:45:00,83.222,83.222,83.178,83.178,11200000.0
2008-02-06 07:46:00,83.17,83.173,83.162,83.173,11200000.0
2008-02-06 07:47:00,83.17,83.175,83.161,83.161,14400000.0
2008-02-06 07:48:00,83.168,83.173,83.166,83.166,13800000.0
2008-02-06 07:49:00,83.159,83.173,83.146,83.17,17600000.0
2008-02-06 07:50:00,83.19,83.193,83.181,83.189,16000000.0
2008-02-06 07:51:00,83.188,83.188,83.161,83.163,12800000.0
2008-02-06 07:52:00,83.151,83.159,83.131,83.155,14800000.0
2008-02-06 07:53:00,83.174,83.174,83.155,83.16,12800000.0
2008-02-06 07:54:00,83.166,83.167,83.153,83.153,12800000.0
2008-02-06 07:55:00,83.154,83.154,83.137,83.149,13200000.0
2008-02-06 07:56:00,83.142,83.152,83.142,83.145,16000000.0
2008-02-06 07:57:00,83.144,83.149,83.142,83.149,11200000.0
2008-02-06 07:58:00,83.159,83.159,83.15,83.15,11200000.0
2008-02-06 07:59:00,83.131,83.131,83.126,83.127,12800000.0
2008-02-06 08:00:00,83.134,83.137,83.123,83.13,13800000.0
2008-02-06 08:01:00,83.152,83.152,83.131,83.136,14400000.0
2008-02-06 08:02:00,83.126,83.142,83.123,83.142,9600000.0
2008-02-06 08:03:00,83.145,83.149,83.127,83.127,11200000.0
2008-02-06 08:04:00,83.126,83.141,83.126,83.137,9600000.0
2008-02-06 08:05:00,83.133,83.16,83.128,83.16,14400000.0
2008-02-06 08:06:00,83.158,83.169,83.154,83.165,17600000.0
2008-02-06 08:07:00,83.179,83.188,83.177,83.188,10600000.0
2008-02-06 08:08:00,83.187,83.187,83.155,83.155,12800000.0
2008-02-06 08:09:00,83.147,83.162,83.145,83.157,12800000.0
2008-02-06 08:10:00,83.127,83.143,83.127,83.141,12800000.0
2008-02-06 08:11:00,83.15,83.154,83.143,83.152,11200000.0
2008-02-06 08:12:00,83.128,83.138,83.117,83.133,16000000.0
2008-02-06 08:13:00,83.131,83.149,83.129,83.143,11200000.0
2008-02-06 08:14:00,83.141,83.146,83.132,83.139,12800000.0
2008-02-06 08:15:00,83.15,83.151,83.13,83.13,15400000.0
2008-02-06 08:16:00,83.142,83.152,83.134,83.152,11200000.0
2008-02-06 08:17:00,83.156,83.156,83.145,83.149,12800000.0
2008-02-06 08:18:00,83.131,83.14,83.131,83.139,12800000.0
2008-02-06 08:19:00,83.137,83.14,83.122,83.129,14400000.0
2008-02-06 08:20:00,83.13,83.13,83.098,83.108,16000000.0
2008-02-06 08:21:00,83.112,83.112,83.083,83.084,17600000.0
2008-02-06 08:22:00,83.097,83.113,83.097,83.1,11200000.0
2008-02-06 08:23:00,83.103,83.11,83.102,83.107,11200000.0
2008-02-06 08:24:00,83.101,83.102,83.092,83.097,17600000.0
2008-02-06 08:25:00,83.126,83.137,83.126,83.128,12200000.0
2008-02-06 08:26:00,83.138,83.162,83.138,83.155,12800000.0
2008-02-06 08:27:00,83.134,83.158,83.134,83.14,12200000.0
2008-02-06 08:28:00,83.126,83.146,83.112,83.146,11200000.0
2008-02-06 08:29:00,83.159,83.173,83.159,83.167,14400000.0
2008-02-06 08:30:00,83.16,83.18,83.156,83.179,10600000.0
2008-02-06 08:31:00,83.184,83.194,83.172,83.172,13200000.0
2008-02-06 08:32:00,83.153,83.156,83.149,83.15,11600000.0
2008-02-06 08:33:00,83.153,83.172,83.153,83.167,11200000.0
2008-02-06 08:34:00,83.18,83.182,83.169,83.182,18000000.0
2008-02-06 08:35:00,83.176,83.184,83.171,83.171,17600000.0
2008-02-06 08:36:00,83.166,83.175,83.166,83.166,17600000.0
2008-02-06 08:37:00,83.158,83.162,83.152,83.158,11200000.0
2008-02-06 08:38:00,83.173,83.194,83.173,83.19,11200000.0
2008-02-06 08:39:00,83.17,83.183,83.163,83.17,16000000.0
2008-02-06 08:40:00,83.164,83.164,83.149,83.149,16000000.0
2008-02-06 08:41:00,83.153,83.153,83.145,83.152,17600000.0
2008-02-06 08:42:00,83.163,83.184,83.163,83.184,12800000.0
2008-02-06 08:43:00,83.184,83.184,83.169,83.172,12200000.0
2008-02-06 08:44:00,83.178,83.186,83.175,83.182,12800000.0
2008-02-06 08:45:00,83.187,83.199,83.184,83.184,16000000.0
2008-02-06 08:46:00,83.178,83.191,83.178,83.188,11200000.0
2008-02-06 08:47:00,83.19,83.19,83.169,83.169,11200000.0
2008-02-06 08:48:00,83.154,83.154,83.142,83.153,12800000.0
2008-02-06 08:49:00,83.156,83.156,83.135,83.136,17600000.0
2008-02-06 08:50:00,83.125,83.13,83.119,83.119,12800000.0
2008-02-06 08:51:00,83.163,83.191,83.161,83.191,17600000.0
2008-02-06 08:52:00,83.199,83.199,83.174,83.194,11200000.0
2008-02-06 08:53:00,83.203,83.207,83.196,83.203,16000000.0
2008-02-06 08:54:00,83.21,83.234,83.21,83.23,14400000.0
2008-02-06 08:55:00,83.229,83.232,83.219,83.219,16000000.0
2008-02-06 08:56:00,83.234,83.234,83.222,83.225,12800000.0
2008-02-06 08:57:00,83.198,83.214,83.198,83.205,11200000.0
2008-02-06 08:58:00,83.196,83.196,83.186,83.195,9600000.0
2008-02-06 08:59:00,83.212,83.227,83.204,83.204,12800000.0
2008-02-06 09:00:00,83.193,83.193,83.169,83.17,17600000.0
2008-02-06 09:01:00,83.157,83.164,83.151,83.161,11200000.0
2008-02-06 09:02:00,83.166,83.174,83.16,83.168,11200000.0
2008-02-06 09:03:00,83.174,83.193,83.166,83.193,16000000.0
2008-02-06 09:04:00,83.164,83.191,83.164,83.188,11200000.0
2008-02-06 09:05:00,83.195,83.211,83.195,83.211,11200000.0
2008-02-06 09:06:00,83.204,83.209,83.189,83.199,12800000.0
2008-02-06 09:07:00,83.208,83.215,83.199,83.215,12800000.0
2008-02-06 09:08:00,83.221,83.229,83.217,83.225,12800000.0
2008-02-06 09:09:00,83.225,83.24,83.221,83.24,17600000.0
2008-02-06 09:10:00,83.241,83.241,83.234,83.235,12800000.0
2008-02-06 09:11:00,83.233,83.246,83.222,83.246,12200000.0
2008-02-06 09:12:00,83.228,83.244,83.213,83.213,12800000.0
2008-02-06 09:13:00,83.204,83.215,83.203,83.208,11200000.0
2008-02-06 09:14:00,83.216,83.217,83.209,83.213,11200000.0
2008-02-06 09:15:00,83.208,83.208,83.181,83.185,11200000.0
2008-02-06 09:16:00,83.195,83.23,83.195,83.226,12800000.0
2008-02-06 09:17:00,83.212,83.254,83.212,83.254,11200000.0
2008-02-06 09:18:00,83.256,83.274,83.256,83.274,14400000.0
2008-02-06 09:19:00,83.279,83.3,83.279,83.3,12800000.0
2008-02-06 09:20:00,83.313,83.33,83.313,83.33,16000000.0
2008-02-06 09:21:00,83.33,83.331,83.324,83.328,11200000.0
2008-02-06 09:22:00,83.325,83.329,83.315,83.317,17600000.0
2008-02-06 09:23:00,83.315,83.316,83.298,83.298,12800000.0
2008-02-06 09:24:00,83.286,83.302,83.273,83.302,12800000.0
2008-02-06 09:25:00,83.305,83.305,83.28,83.28,12800000.0
2008-02-06 09:26:00,83.268,83.293,83.268,83.293,11200000.0
2008-02-06 09:27:00,83.305,83.327,83.305,83.327,11200000.0
2008-02-06 09:28:00,83.336,83.352,83.336,83.352,12800000.0
2008-02-06 09:29:00,83.347,83.356,83.347,83.351,11200000.0
2008-02-06 09:30:00,83.351,83.351,83.337,83.337,12800000.0
2008-02-06 09:31:00,83.309,83.323,83.306,83.323,12800000.0
2008-02-06 09:32:00,83.308,83.316,83.269,83.269,14400000.0
2008-02-06 09:33:00,83.294,83.325,83.294,83.325,12800000.0
2008-02-06 09:34:00,83.325,83.326,83.316,83.316,11200000.0
2008-02-06 09:35:00,83.299,83.31,83.299,83.303,12800000.0
2008-02-06 09:36:00,83.296,83.296,83.271,83.271,16000000.0
2008-02-06 09:37:00,83.276,83.302,83.22,83.3,16400000.0
2008-02-06 09:38:00,83.307,83.327,83.306,83.319,11200000.0
2008-02-06 09:39:00,83.318,83.324,83.316,83.324,12800000.0
2008-02-06 09:40:00,83.33,83.341,83.325,83.325,8000000.0
2008-02-06 09:41:00,83.332,83.332,83.312,83.312,11200000.0
2008-02-06 09:42:00,83.29,83.296,83.287,83.287,16000000.0
2008-02-06 09:43:00,83.287,83.297,83.287,83.289,12800000.0
2008-02-06 09:44:00,83.303,83.311,83.301,83.301,12200000.0
2008-02-06 09:45:00,83.31,83.31,83.288,83.288,13200000.0
2008-02-06 09:46:00,83.28,83.28,83.248,83.263,11200000.0
2008-02-06 09:47:00,83.257,83.265,83.252,83.252,12800000.0
2008-02-06 09:48:00,83.224,83.227,83.165,83.165,11200000.0
2008-02-06 09:49:00,83.127,83.142,83.127,83.127,12800000.0
2008-02-06 09:50:00,83.129,83.141,83.129,83.129,16000000.0
2008-02-06 09:51:00,83.121,83.121,83.03,83.03,16000000.0
2008-02-06 09:52:00,82.963,82.963,82.883,82.883,11200000.0
2008-02-06 09:53:00,82.854,82.854,82.757,82.757,12800000.0
2008-02-06 09:54:00,82.761,82.91,82.761,82.91,11200000.0
2008-02-06 09:55:00,83.0,83.009,82.987,82.987,11200000.0
2008-02-06 09:56:00,82.927,82.927,82.889,82.91,14400000.0
2008-02-06 09:57:00,82.918,82.95,82.918,82.95,17600000.0
2008-02-06 09:58:00,82.941,82.997,82.874,82.964,17600000.0
2008-02-06 09:59:00,82.939,82.953,82.934,82.937,17600000.0
2008-02-06 10:00:00,82.939,82.939,82.924,82.925,11200000.0
2008-02-06 10:01:00,82.92,82.958,82.92,82.952,12800000.0
2008-02-06 10:02:00,82.951,82.963,82.932,82.963,16000000.0
2008-02-06 10:03:00,82.974,83.023,82.974,83.022,11200000.0
2008-02-06 10:04:00,83.034,83.034,82.929,83.023,11200000.0
2008-02-06 10:05:00,83.033,83.036,83.019,83.036,14400000.0
2008-02-06 10:06:00,83.02,83.031,82.967,82.967,15400000.0
2008-02-06 10:07:00,82.959,82.985,82.959,82.985,12800000.0
2008-02-06 10:08:00,82.983,82.983,82.969,82.973,11200000.0
2008-02-06 10:09:00,82.96,82.96,82.942,82.958,12800000.0
2008-02-06 10:10:00,82.969,82.976,82.952,82.955,17600000.0
2008-02-06 10:11:00,82.953,82.954,82.901,82.901,11200000.0
2008-02-06 10:12:00,82.876,82.894,82.873,82.894,12800000.0
2008-02-06 10:13:00,82.9,82.9,82.853,82.853,12800000.0
2008-02-06 10:14:00,82.823,82.859,82.817,82.859,11200000.0
2008-02-06 10:15:00,82.925,82.935,82.925,82.929,12800000.0
2008-02-06 10:16:00,82.925,82.979,82.923,82.979,12800000.0
2008-02-06 10:17:00,83.023,83.03,83.016,83.016,11200000.0
2008-02-06 10:18:00,82.997,82.997,82.929,82.929,10600000.0
2008-02-06 10:19:00,82.967,82.967,82.92,82.92,11200000.0
2008-02-06 10:20:00,82.922,82.937,82.921,82.928,17600000.0
2008-02-06 10:21:00,82.921,82.968,82.921,82.968,16400000.0
2008-02-06 10:22:00,82.941,82.941,82.881,82.881,11200000.0
2008-02-06 10:23:00,82.919,82.984,82.919,82.984,11200000.0
2008-02-06 10:24:00,82.966,82.985,82.966,82.975,12800000.0
2008-02-06 10:25:00,82.977,82.995,82.977,82.993,11600000.0
2008-02-06 10:26:00,82.994,83.013,82.994,83.013,12800000.0
2008-02-06 10:27:00,83.016,83.035,83.016,83.034,11200000.0
2008-02-06 10:28:00,83.03,83.078,83.025,83.076,12800000.0
2008-02-06 10:29:00,83.083,83.095,83.083,83.083,11200000.0
2008-02-06 10:30:00,83.07,83.082,83.06,83.06,12800000.0
2008-02-06 10:31:00,83.069,83.076,83.062,83.062,12800000.0
2008-02-06 10:32:00,83.045,83.054,83.045,83.048,17600000.0
2008-02-06 10:33:00,83.042,83.077,83.042,83.077,11200000.0
2008-02-06 10:34:00,83.058,83.058,83.048,83.048,11200000.0
2008-02-06 10:35:00,83.018,83.018,82.999,83.005,11200000.0
2008-02-06 10:36:00,82.995,83.004,82.995,83.004,11200000.0
2008-02-06 10:37:00,83.003,83.004,82.903,82.994,11200000.0
2008-02-06 10:38:00,83.004,83.005,82.987,83.001,12800000.0
2008-02-06 10:39:00,82.991,82.993,82.983,82.985,11200000.0
2008-02-06 10:40:00,82.986,83.008,82.986,82.991,16000000.0
2008-02-06 10:41:00,83.001,83.039,83.001,83.03,12800000.0
2008-02-06 10:42:00,83.03,83.039,83.018,83.039,11200000.0
2008-02-06 10:43:00,83.045,83.055,83.045,83.055,11200000.0
2008-02-06 10:44:00,83.051,83.053,83.044,83.045,12800000.0
2008-02-06 10:45:00,83.05,83.061,82.999,83.047,12800000.0
2008-02-06 10:46:00,83.055,83.085,83.055,83.067,12800000.0
2008-02-06 10:47:00,83.083,83.138,83.083,83.138,12800000.0
2008-02-06 10:48:00,83.156,83.178,83.156,83.178,12800000.0
2008-02-06 10:49:00,83.185,83.207,83.185,83.207,11200000.0
2008-02-06 10:50:00,83.231,83.247,83.228,83.228,16000000.0
2008-02-06 10:51:00,83.245,83.29,83.245,83.29,17600000.0
2008-02-06 10:52:00,83.289,83.289,83.254,83.254,11200000.0
2008-02-06 10:53:00,83.243,83.248,83.232,83.234,11200000.0
2008-02-06 10:54:00,83.243,83.243,83.227,83.233,17600000.0
2008-02-06 10:55:00,83.225,83.23,83.213,83.23,11200000.0
2008-02-06 10:56:00,83.231,83.259,83.231,83.244,17600000.0
2008-02-06 10:57:00,83.263,83.318,83.263,83.318,16000000.0
2008-02-06 10:58:00,83.32,83.325,83.215,83.323,12800000.0
2008-02-06 10:59:00,83.344,83.373,83.344,83.367,11600000.0
2008-02-06 11:00:00,83.372,83.372,83.296,83.296,12800000.0
2008-02-06 11:01:00,83.292,83.299,83.28,83.281,12800000.0
2008-02-06 11:02:00,83.28,83.282,83.271,83.271,16000000.0
2008-02-06 11:03:00,83.283,83.283,83.258,83.264,12800000.0
2008-02-06 11:04:00,83.245,83.245,83.228,83.237,14400000.0
2008-02-06 11:05:00,83.248,83.258,83.24,83.258,18000000.0
2008-02-06 11:06:00,83.26,83.263,83.236,83.241,17600000.0
2008-02-06 11:07:00,83.222,83.248,83.222,83.248,18000000.0
2008-02-06 11:08:00,83.2,83.313,83.2,83.313,11200000.0
2008-02-06 11:09:00,83.34,83.368,83.34,83.368,17600000.0
2008-02-06 11:10:00,83.353,83.356,83.341,83.341,12800000.0
2008-02-06 11:11:00,83.334,83.343,83.334,83.341,11200000.0
2008-02-06 11:12:00,83.32,83.32,83.254,83.254,17600000.0
2008-02-06 11:13:00,83.269,83.279,83.257,83.274,14400000.0
2008-02-06 11:14:00,83.281,83.286,83.275,83.275,11200000.0
2008-02-06 11:15:00,83.248,83.249,83.226,83.233,11200000.0
2008-02-06 11:16:00,83.237,83.268,83.237,83.265,12800000.0
2008-02-06 11:17:00,83.246,83.246,83.233,83.234,11200000.0
2008-02-06 11:18:00,83.219,83.219,83.21,83.213,12800000.0
2008-02-06 11:19:00,83.214,83.225,83.212,83.225,18000000.0
2008-02-06 11:20:00,83.211,83.211,83.19,83.19,12800000.0
2008-02-06 11:21:00,83.168,83.182,83.164,83.164,14400000.0
2008-02-06 11:22:00,83.144,83.159,83.136,83.159,11600000.0
2008-02-06 11:23:00,83.145,83.156,83.137,83.156,11200000.0
2008-02-06 11:24:00,83.168,83.17,83.156,83.17,12800000.0
2008-02-06 11:25:00,83.166,83.168,83.146,83.16,17600000.0
2008-02-06 11:26:00,83.17,83.186,83.17,83.185,14400000.0
2008-02-06 11:27:00,83.188,83.19,83.169,83.189,11200000.0
2008-02-06 11:28:00,83.199,83.199,83.186,83.188,14400000.0
2008-02-06 11:29:00,83.187,83.192,83.185,83.192,14400000.0
2008-02-06 11:30:00,83.193,83.204,83.19,83.204,14400000.0
2008-02-06 11:31:00,83.202,83.202,83.183,83.186,10600000.0
2008-02-06 11:32:00,83.173,83.173,83.152,83.171,17600000.0
2008-02-06 11:33:00,83.171,83.171,83.158,83.158,12800000.0
2008-02-06 11:34:00,83.14,83.14,83.088,83.088,12200000.0
2008-02-06 11:35:00,83.077,83.094,83.077,83.081,11200000.0
2008-02-06 11:36:00,83.084,83.09,83.05,83.05,12800000.0
2008-02-06 11:37:00,83.04,83.04,82.958,82.958,11200000.0
2008-02-06 11:38:00,82.971,82.977,82.922,82.922,11200000.0
2008-02-06 11:39:00,82.923,82.95,82.923,82.95,11200000.0
2008-02-06 11:40:00,82.951,82.974,82.951,82.974,11200000.0
2008-02-06 11:41:00,82.949,82.953,82.943,82.943,16000000.0
2008-02-06 11:42:00,82.96,82.971,82.952,82.968,17600000.0
2008-02-06 11:43:00,82.95,82.95,82.919,82.936,11200000.0
2008-02-06 11:44:00,82.942,82.966,82.942,82.966,11200000.0
2008-02-06 11:45:00,82.99,82.999,82.99,82.999,14400000.0
2008-02-06 11:46:00,82.957,82.966,82.957,82.966,11200000.0
2008-02-06 11:47:00,82.93,82.939,82.914,82.914,17600000.0
2008-02-06 11:48:00,82.93,82.943,82.93,82.933,11600000.0
2008-02-06 11:49:00,82.919,82.921,82.908,82.908,12200000.0
2008-02-06 11:50:00,82.905,82.937,82.905,82.937,12800000.0
2008-02-06 11:51:00,82.973,83.011,82.973,83.011,11200000.0
2008-02-06 11:52:00,83.038,83.038,83.007,83.009,11200000.0
2008-02-06 11:53:00,83.0,83.027,82.991,83.027,16000000.0
2008-02-06 11:54:00,83.035,83.035,83.023,83.027,14400000.0
2008-02-06 11:55:00,83.034,83.047,82.974,83.034,11200000.0
2008-02-06 11:56:00,83.011,83.011,82.99,82.998,12800000.0
2008-02-06 11:57:00,82.99,82.99,82.957,82.957,17600000.0
2008-02-06 11:58:00,82.939,82.939,82.852,82.852,11200000.0
2008-02-06 11:59:00,82.85,82.899,82.85,82.899,11200000.0
2008-02-06 12:00:00,82.912,82.929,82.908,82.929,11200000.0
2008-02-06 12:01:00,82.938,82.943,82.92,82.92,11200000.0
2008-02-06 12:02:00,82.918,82.918,82.899,82.899,14400000.0
2008-02-06 12:03:00,82.888,82.955,82.888,82.955,11200000.0
2008-02-06 12:04:00,83.006,83.011,82.981,82.981,17600000.0
2008-02-06 12:05:00,82.963,82.974,82.954,82.974,17600000.0
2008-02-06 12:06:00,83.026,83.029,83.008,83.008,12800000.0
2008-02-06 12:07:00,83.07,83.086,83.07,83.074,11200000.0
2008-02-06 12:08:00,83.075,83.097,83.075,83.087,11200000.0
2008-02-06 12:09:00,83.099,83.121,83.099,83.113,14400000.0
2008-02-06 12:10:00,83.118,83.132,83.118,83.129,11200000.0
2008-02-06 12:11:00,83.172,83.172,83.149,83.149,12800000.0
2008-02-06 12:12:00,83.144,83.144,83.121,83.121,11200000.0
2008-02-06 12:13:00,83.131,83.16,83.131,83.16,11200000.0
2008-02-06 12:14:00,83.156,83.156,83.127,83.137,12800000.0
2008-02-06 12:15:00,83.157,83.157,83.135,83.135,12800000.0
2008-02-06 12:16:00,83.111,83.131,83.111,83.117,12800000.0
2008-02-06 12:17:00,83.107,83.11,83.046,83.105,17600000.0
2008-02-06 12:18:00,83.097,83.099,83.079,83.079,16000000.0
2008-02-06 12:19:00,83.065,83.077,83.063,83.076,12800000.0
2008-02-06 12:20:00,83.078,83.114,83.078,83.093,14400000.0
2008-02-06 12:21:00,83.104,83.118,83.091,83.115,16000000.0
2008-02-06 12:22:00,83.125,83.176,83.125,83.176,16000000.0
2008-02-06 12:23:00,83.192,83.217,83.192,83.217,14400000.0
2008-02-06 12:24:00,83.231,83.231,83.207,83.21,12800000.0
2008-02-06 12:25:00,83.198,83.202,83.197,83.197,11200000.0
2008-02-06 12:26:00,83.198,83.212,83.198,83.205,11200000.0
2008-02-06 12:27:00,83.206,83.206,83.185,83.185,11200000.0
2008-02-06 12:28:00,83.14,83.14,83.094,83.094,12800000.0
2008-02-06 12:29:00,83.09,83.105,83.089,83.105,17600000.0
2008-02-06 12:30:00,83.1,83.137,83.1,83.133,17600000.0
2008-02-06 12:31:00,83.118,83.132,83.117,83.126,12800000.0
2008-02-06 12:32:00,83.13,83.134,83.099,83.1,12800000.0
2008-02-06 12:33:00,83.119,83.184,83.119,83.184,14400000.0
2008-02-06 12:34:00,83.183,83.201,83.168,83.168,12800000.0
2008-02-06 12:35:00,83.195,83.245,83.195,83.245,10600000.0
2008-02-06 12:36:00,83.242,83.268,83.241,83.268,11200000.0
2008-02-06 12:37:00,83.265,83.267,83.246,83.249,11200000.0
2008-02-06 12:38:00,83.253,83.264,83.168,83.264,18000000.0
2008-02-06 12:39:00,83.25,83.252,83.236,83.25,16000000.0
2008-02-06 12:40:00,83.247,83.253,83.23,83.233,16000000.0
2008-02-06 12:41:00,83.236,83.279,83.236,83.279,12800000.0
2008-02-06 12:42:00,83.285,83.285,83.261,83.261,14400000.0
2008-02-06 12:43:00,83.259,83.261,83.254,83.26,12800000.0
2008-02-06 12:44:00,83.257,83.273,83.254,83.273,17000000.0
2008-02-06 12:45:00,83.277,83.284,83.265,83.265,16000000.0
2008-02-06 12:46:00,83.259,83.259,83.246,83.257,12800000.0
2008-02-06 12:47:00,83.272,83.272,83.243,83.243,12800000.0
2008-02-06 12:48:00,83.268,83.276,83.268,83.276,11200000.0
2008-02-06 12:49:00,83.301,83.305,83.291,83.305,16000000.0
2008-02-06 12:50:00,83.315,83.315,83.301,83.305,14400000.0
2008-02-06 12:51:00,83.303,83.32,83.303,83.32,11200000.0
2008-02-06 12:52:00,83.329,83.329,83.304,83.307,11200000.0
2008-02-06 12:53:00,83.312,83.334,83.312,83.332,11200000.0
2008-02-06 12:54:00,83.374,83.378,83.365,83.365,12800000.0
2008-02-06 12:55:00,83.375,83.385,83.375,83.375,16000000.0
2008-02-06 12:56:00,83.359,83.366,83.357,83.364,11600000.0
2008-02-06 12:57:00,83.36,83.366,83.352,83.352,11200000.0
2008-02-06 12:58:00,83.332,83.332,83.279,83.292,17600000.0
2008-02-06 12:59:00,83.265,83.265,83.239,83.243,16000000.0
2008-02-06 13:00:00,83.232,83.232,83.185,83.191,12800000.0
2008-02-06 13:01:00,83.196,83.234,83.196,83.234,14400000.0
2008-02-06 13:02:00,83.25,83.257,83.241,83.257,12800000.0
2008-02-06 13:03:00,83.252,83.266,83.251,83.266,16000000.0
2008-02-06 13:04:00,83.276,83.304,83.276,83.304,11200000.0
2008-02-06 13:05:00,83.303,83.311,83.301,83.308,12800000.0
2008-02-06 13:06:00,83.293,83.297,83.287,83.29,11200000.0
2008-02-06 13:07:00,83.292,83.292,83.273,83.273,14400000.0
2008-02-06 13:08:00,83.28,83.306,83.28,83.305,17000000.0
2008-02-06 13:09:00,83.322,83.326,83.306,83.326,12800000.0
2008-02-06 13:10:00,83.331,83.358,83.331,83.358,16000000.0
2008-02-06 13:11:00,83.356,83.379,83.356,83.376,11200000.0
2008-02-06 13:12:00,83.391,83.393,83.389,83.393,12800000.0
2008-02-06 13:13:00,83.391,83.391,83.369,83.369,17600000.0
2008-02-06 13:14:00,83.374,83.376,83.364,83.364,13200000.0
2008-02-06 13:15:00,83.392,83.397,83.387,83.387,12800000.0
2008-02-06 13:16:00,83.378,83.398,83.378,83.398,17600000.0
2008-02-06 13:17:00,83.392,83.396,83.382,83.382,12800000.0
2008-02-06 13:18:00,83.364,83.383,83.36,83.383,11200000.0
2008-02-06 13:19:00,83.393,83.4,83.388,83.388,16000000.0
2008-02-06 13:20:00,83.393,83.406,83.393,83.395,17600000.0
2008-02-06 13:21:00,83.39,83.39,83.372,83.377,11600000.0
2008-02-06 13:22:00,83.37,83.384,83.369,83.377,12800000.0
2008-02-06 13:23:00,83.387,83.394,83.386,83.387,12800000.0
2008-02-06 13:24:00,83.391,83.398,83.391,83.393,11200000.0
2008-02-06 13:25:00,83.392,83.398,83.387,83.387,17600000.0
2008-02-06 13:26:00,83.396,83.437,83.396,83.437,17600000.0
2008-02-06 13:27:00,83.425,83.47,83.424,83.47,12800000.0
2008-02-06 13:28:00,83.494,83.517,83.409,83.467,16000000.0
2008-02-06 13:29:00,83.385,83.483,83.385,83.483,11200000.0
2008-02-06 13:30:00,83.494,83.504,83.494,83.5,12800000.0
2008-02-06 13:31:00,83.482,83.518,83.482,83.518,11200000.0
2008-02-06 13:32:00,83.52,83.59,83.52,83.59,11200000.0
2008-02-06 13:33:00,83.59,83.59,83.566,83.566,19600000.0
2008-02-06 13:34:00,83.548,83.554,83.54,83.54,12800000.0
2008-02-06 13:35:00,83.523,83.523,83.508,83.51,36200000.0
2008-02-06 13:36:00,83.505,83.505,83.489,83.491,17600000.0
2008-02-06 13:37:00,83.493,83.494,83.488,83.492,14400000.0
2008-02-06 13:38:00,83.492,83.499,83.487,83.491,33600000.0
2008-02-06 13:39:00,83.492,83.5,83.484,83.49,14400000.0
2008-02-06 13:40:00,83.49,83.525,83.49,83.525,40000000.0
2008-02-06 13:41:00,83.548,83.572,83.548,83.572,16000000.0
2008-02-06 13:42:00,83.566,83.567,83.534,83.534,11200000.0
2008-02-06 13:43:00,83.544,83.552,83.539,83.552,27200000.0
2008-02-06 13:44:00,83.556,83.563,83.552,83.56,33600000.0
2008-02-06 13:45:00,83.522,83.525,83.513,83.521,20800000.0
2008-02-06 13:46:00,83.524,83.527,83.513,83.527,24000000.0
2008-02-06 13:47:00,83.542,83.551,83.519,83.519,12800000.0
2008-02-06 13:48:00,83.512,83.521,83.509,83.515,12800000.0
2008-02-06 13:49:00,83.517,83.526,83.517,83.526,17000000.0
2008-02-06 13:50:00,83.519,83.519,83.478,83.478,11200000.0
2008-02-06 13:51:00,83.445,83.445,83.426,83.426,24000000.0
2008-02-06 13:52:00,83.436,83.468,83.436,83.457,12800000.0
2008-02-06 13:53:00,83.457,83.484,83.457,83.474,16400000.0
2008-02-06 13:54:00,83.474,83.482,83.474,83.481,25600000.0
2008-02-06 13:55:00,83.489,83.497,83.459,83.459,14400000.0
2008-02-06 13:56:00,83.445,83.445,83.432,83.433,14400000.0
2008-02-06 13:57:00,83.432,83.432,83.421,83.432,28800000.0
2008-02-06 13:58:00,83.443,83.443,83.425,83.425,14400000.0
2008-02-06 13:59:00,83.421,83.429,83.421,83.423,32400000.0
2008-02-06 14:00:00,83.423,83.438,83.423,83.434,47400000.0
2008-02-06 14:01:00,83.438,83.438,83.35,83.35,31400000.0
2008-02-06 14:02:00,83.377,83.401,83.377,83.401,14400000.0
2008-02-06 14:03:00,83.391,83.397,83.38,83.38,14400000.0
2008-02-06 14:04:00,83.358,83.398,83.349,83.398,11200000.0
2008-02-06 14:05:00,83.394,83.406,83.388,83.406,24000000.0
2008-02-06 14:06:00,83.397,83.397,83.379,83.379,36800000.0
2008-02-06 14:07:00,83.379,83.403,83.366,83.403,40000000.0
2008-02-06 14:08:00,83.419,83.438,83.419,83.436,16400000.0
2008-02-06 14:09:00,83.446,83.449,83.442,83.447,33600000.0
2008-02-06 14:10:00,83.448,83.45,83.442,83.444,33600000.0
2008-02-06 14:11:00,83.445,83.477,83.445,83.477,13800000.0
2008-02-06 14:12:00,83.472,83.477,83.464,83.477,27200000.0
2008-02-06 14:13:00,83.504,83.523,83.504,83.523,14400000.0
2008-02-06 14:14:00,83.513,83.513,83.482,83.482,12800000.0
2008-02-06 14:15:00,83.479,83.485,83.477,83.477,28800000.0
2008-02-06 14:16:00,83.476,83.486,83.476,83.476,25600000.0
2008-02-06 14:17:00,83.462,83.476,83.441,83.448,12800000.0
2008-02-06 14:18:00,83.464,83.467,83.455,83.462,15800000.0
2008-02-06 14:19:00,83.461,83.461,83.449,83.449,12800000.0
2008-02-06 14:20:00,83.457,83.492,83.457,83.492,25600000.0
2008-02-06 14:21:00,83.473,83.48,83.468,83.47,28800000.0
2008-02-06 14:22:00,83.469,83.48,83.469,83.477,24000000.0
2008-02-06 14:23:00,83.481,83.492,83.476,83.492,48000000.0
2008-02-06 14:24:00,83.504,83.504,83.493,83.501,12800000.0
2008-02-06 14:25:00,83.495,83.501,83.489,83.493,12800000.0
2008-02-06 14:26:00,83.493,83.5,83.492,83.495,13200000.0
2008-02-06 14:27:00,83.494,83.504,83.493,83.5,17600000.0
2008-02-06 14:28:00,83.478,83.506,83.478,83.483,11200000.0
2008-02-06 14:29:00,83.492,83.496,83.484,83.487,36800000.0
2008-02-06 14:30:00,83.468,83.468,83.457,83.458,22200000.0
2008-02-06 14:31:00,83.455,83.477,83.455,83.477,20800000.0
2008-02-06 14:32:00,83.482,83.493,83.482,83.487,40000000.0
2008-02-06 14:33:00,83.493,83.493,83.473,83.486,24000000.0
2008-02-06 14:34:00,83.5,83.516,83.5,83.516,33600000.0
2008-02-06 14:35:00,83.517,83.517,83.507,83.513,14400000.0
2008-02-06 14:36:00,83.523,83.538,83.523,83.529,12800000.0
2008-02-06 14:37:00,83.53,83.53,83.522,83.529,11200000.0
2008-02-06 14:38:00,83.526,83.526,83.513,83.516,56000000.0
2008-02-06 14:39:00,83.509,83.514,83.49,83.49,12800000.0
2008-02-06 14:40:00,83.475,83.485,83.465,83.465,14400000.0
2008-02-06 14:41:00,83.463,83.473,83.461,83.471,56000000.0
2008-02-06 14:42:00,83.458,83.495,83.458,83.489,12800000.0
2008-02-06 14:43:00,83.484,83.484,83.476,83.477,25600000.0
2008-02-06 14:44:00,83.471,83.473,83.464,83.473,11200000.0
2008-02-06 14:45:00,83.477,83.484,83.468,83.481,11200000.0
2008-02-06 14:46:00,83.471,83.492,83.471,83.492,11200000.0
2008-02-06 14:47:00,83.477,83.481,83.463,83.481,16000000.0
2008-02-06 14:48:00,83.482,83.486,83.473,83.486,19200000.0
2008-02-06 14:49:00,83.491,83.496,83.489,83.491,32400000.0
2008-02-06 14:50:00,83.486,83.498,83.486,83.493,28800000.0
2008-02-06 14:51:00,83.499,83.502,83.495,83.496,32000000.0
2008-02-06 14:52:00,83.493,83.493,83.483,83.483,12800000.0
2008-02-06 14:53:00,83.493,83.493,83.478,83.49,18000000.0
2008-02-06 14:54:00,83.491,83.518,83.491,83.518,12800000.0
2008-02-06 14:55:00,83.532,83.54,83.53,83.54,16000000.0
2008-02-06 14:56:00,83.531,83.542,83.518,83.518,12800000.0
2008-02-06 14:57:00,83.526,83.537,83.525,83.534,12800000.0
2008-02-06 14:58:00,83.543,83.547,83.539,83.54,17600000.0
2008-02-06 14:59:00,83.528,83.532,83.523,83.531,16000000.0
2008-02-06 15:00:00,83.533,83.533,83.513,83.513,14400000.0
2008-02-06 15:01:00,83.504,83.513,83.501,83.501,12800000.0
2008-02-06 15:02:00,83.509,83.519,83.507,83.512,27200000.0
2008-02-06 15:03:00,83.492,83.498,83.492,83.493,12800000.0
2008-02-06 15:04:00,83.517,83.525,83.501,83.501,24000000.0
2008-02-06 15:05:00,83.486,83.489,83.482,83.487,11200000.0
2008-02-06 15:06:00,83.493,83.502,83.492,83.492,11200000.0
2008-02-06 15:07:00,83.515,83.532,83.515,83.532,25600000.0
2008-02-06 15:08:00,83.537,83.538,83.524,83.524,21800000.0
2008-02-06 15:09:00,83.526,83.526,83.512,83.512,16000000.0
2008-02-06 15:10:00,83.507,83.51,83.491,83.491,40400000.0
2008-02-06 15:11:00,83.488,83.488,83.469,83.469,32000000.0
2008-02-06 15:12:00,83.459,83.472,83.459,83.472,8000000.0
2008-02-06 15:13:00,83.469,83.469,83.452,83.452,45200000.0
2008-02-06 15:14:00,83.451,83.457,83.451,83.456,35200000.0
2008-02-06 15:15:00,83.464,83.487,83.464,83.485,22400000.0
2008-02-06 15:16:00,83.46,83.464,83.446,83.447,36200000.0
2008-02-06 15:17:00,83.449,83.454,83.443,83.443,22400000.0
2008-02-06 15:18:00,83.445,83.458,83.434,83.458,21800000.0
2008-02-06 15:19:00,83.471,83.473,83.452,83.452,16000000.0
2008-02-06 15:20:00,83.454,83.458,83.449,83.458,24000000.0
2008-02-06 15:21:00,83.471,83.477,83.466,83.477,14400000.0
2008-02-06 15:22:00,83.476,83.495,83.476,83.495,14400000.0
2008-02-06 15:23:00,83.49,83.512,83.49,83.512,48000000.0
2008-02-06 15:24:00,83.517,83.517,83.504,83.504,25600000.0
2008-02-06 15:25:00,83.507,83.525,83.507,83.524,27200000.0
2008-02-06 15:26:00,83.516,83.516,83.504,83.509,38800000.0
2008-02-06 15:27:00,83.52,83.541,83.52,83.541,28800000.0
2008-02-06 15:28:00,83.566,83.566,83.546,83.55,70400000.0
2008-02-06 15:29:00,83.525,83.536,83.425,83.536,46400000.0
2008-02-06 15:30:00,83.484,83.646,83.484,83.566,114600000.0
2008-02-06 15:31:00,83.625,83.63,83.618,83.619,60800000.0
2008-02-06 15:32:00,83.62,83.638,83.62,83.638,30400000.0
2008-02-06 15:33:00,83.652,83.686,83.652,83.686,29800000.0
2008-02-06 15:34:00,83.719,83.737,83.719,83.726,22400000.0
2008-02-06 15:35:00,83.731,83.738,83.708,83.738,33600000.0
2008-02-06 15:36:00,83.729,83.732,83.712,83.712,32000000.0
2008-02-06 15:37:00,83.717,83.737,83.709,83.737,30400000.0
2008-02-06 15:38:00,83.745,83.748,83.724,83.739,58600000.0
2008-02-06 15:39:00,83.733,83.747,83.723,83.747,36800000.0
2008-02-06 15:40:00,83.764,83.829,83.764,83.829,35200000.0
2008-02-06 15:41:00,83.82,83.853,83.804,83.853,25600000.0
2008-02-06 15:42:00,83.87,83.886,83.868,83.886,42600000.0
2008-02-06 15:43:00,83.891,83.897,83.884,83.887,27200000.0
2008-02-06 15:44:00,83.884,83.889,83.877,83.886,27200000.0
2008-02-06 15:45:00,83.892,83.907,83.889,83.907,16000000.0
2008-02-06 15:46:00,83.888,83.888,83.838,83.838,14400000.0
2008-02-06 15:47:00,83.814,83.814,83.772,83.772,30800000.0
2008-02-06 15:48:00,83.749,83.765,83.74,83.765,26600000.0
2008-02-06 15:49:00,83.757,83.769,83.743,83.748,11200000.0
2008-02-06 15:50:00,83.734,83.734,83.708,83.708,25600000.0
2008-02-06 15:51:00,83.714,83.745,83.714,83.745,43200000.0
2008-02-06 15:52:00,83.746,83.764,83.746,83.76,20800000.0
2008-02-06 15:53:00,83.779,83.805,83.779,83.805,24000000.0
2008-02-06 15:54:00,83.811,83.818,83.807,83.818,28800000.0
2008-02-06 15:55:00,83.813,83.854,83.812,83.836,24000000.0
2008-02-06 15:56:00,83.829,83.842,83.828,83.842,51200000.0
2008-02-06 15:57:00,83.837,83.855,83.837,83.841,12800000.0
2008-02-06 15:58:00,83.85,83.869,83.85,83.869,19200000.0
2008-02-06 15:59:00,83.884,83.888,83.874,83.881,36800000.0
2008-02-06 16:00:00,83.876,83.882,83.863,83.863,51200000.0
2008-02-06 16:01:00,83.857,83.858,83.849,83.849,41600000.0
2008-02-06 16:02:00,83.821,83.821,83.784,83.788,22400000.0
2008-02-06 16:03:00,83.783,83.783,83.761,83.776,64000000.0
2008-02-06 16:04:00,83.772,83.789,83.77,83.77,44200000.0
2008-02-06 16:05:00,83.768,83.77,83.746,83.746,47400000.0
2008-02-06 16:06:00,83.735,83.747,83.708,83.708,35200000.0
2008-02-06 16:07:00,83.686,83.693,83.675,83.676,32000000.0
2008-02-06 16:08:00,83.664,83.667,83.656,83.664,44800000.0
2008-02-06 16:09:00,83.671,83.685,83.671,83.685,45200000.0
2008-02-06 16:10:00,83.686,83.696,83.686,83.695,41600000.0
2008-02-06 16:11:00,83.692,83.702,83.692,83.699,14400000.0
2008-02-06 16:12:00,83.673,83.684,83.669,83.683,56000000.0
2008-02-06 16:13:00,83.675,83.675,83.663,83.672,11200000.0
2008-02-06 16:14:00,83.687,83.701,83.687,83.689,49600000.0
2008-02-06 16:15:00,83.682,83.696,83.682,83.696,59000000.0
2008-02-06 16:16:00,83.694,83.697,83.678,83.691,17600000.0
2008-02-06 16:17:00,83.695,83.713,83.695,83.713,38400000.0
2008-02-06 16:18:00,83.722,83.722,83.691,83.691,38400000.0
2008-02-06 16:19:00,83.705,83.707,83.7,83.701,22400000.0
2008-02-06 16:20:00,83.716,83.788,83.716,83.788,10600000.0
2008-02-06 16:21:00,83.792,83.804,83.784,83.793,27600000.0
2008-02-06 16:22:00,83.806,83.811,83.804,83.811,41600000.0
2008-02-06 16:23:00,83.804,83.811,83.792,83.792,43200000.0
2008-02-06 16:24:00,83.812,83.818,83.806,83.812,17600000.0
2008-02-06 16:25:00,83.814,83.818,83.801,83.818,34000000.0
2008-02-06 16:26:00,83.805,83.805,83.791,83.791,18000000.0
2008-02-06 16:27:00,83.785,83.786,83.771,83.773,34000000.0
2008-02-06 16:28:00,83.762,83.765,83.746,83.755,27600000.0
2008-02-06 16:29:00,83.754,83.754,83.748,83.751,11200000.0
2008-02-06 16:30:00,83.764,83.79,83.764,83.772,42600000.0
2008-02-06 16:31:00,83.805,83.888,83.805,83.888,41600000.0
2008-02-06 16:32:00,83.901,83.91,83.9,83.902,12800000.0
2008-02-06 16:33:00,83.893,83.895,83.882,83.893,27200000.0
2008-02-06 16:34:00,83.876,83.883,83.869,83.883,35200000.0
2008-02-06 16:35:00,83.879,83.879,83.856,83.868,53200000.0
2008-02-06 16:36:00,83.884,83.935,83.878,83.935,51200000.0
2008-02-06 16:37:00,83.938,83.941,83.932,83.938,41000000.0
2008-02-06 16:38:00,83.933,83.933,83.918,83.918,40000000.0
2008-02-06 16:39:00,83.905,83.906,83.891,83.906,34600000.0
2008-02-06 16:40:00,83.921,83.921,83.847,83.847,56400000.0
2008-02-06 16:41:00,83.805,83.806,83.769,83.769,73000000.0
2008-02-06 16:42:00,83.731,83.731,83.698,83.698,53200000.0
2008-02-06 16:43:00,83.696,83.713,83.692,83.709,17600000.0
2008-02-06 16:44:00,83.708,83.722,83.697,83.722,11200000.0
2008-02-06 16:45:00,83.706,83.706,83.639,83.643,57600000.0
2008-02-06 16:46:00,83.618,83.673,83.618,83.671,12800000.0
2008-02-06 16:47:00,83.719,83.748,83.719,83.737,70800000.0
2008-02-06 16:48:00,83.711,83.718,83.698,83.718,52200000.0
2008-02-06 16:49:00,83.734,83.753,83.733,83.753,36200000.0
2008-02-06 16:50:00,83.76,83.763,83.742,83.742,75200000.0
2008-02-06 16:51:00,83.726,83.726,83.667,83.667,32000000.0
2008-02-06 16:52:00,83.645,83.655,83.64,83.655,46400000.0
2008-02-06 16:53:00,83.662,83.675,83.662,83.675,30400000.0
2008-02-06 16:54:00,83.672,83.672,83.613,83.614,10600000.0
2008-02-06 16:55:00,83.589,83.589,83.538,83.538,27200000.0
2008-02-06 16:56:00,83.55,83.555,83.546,83.546,36800000.0
2008-02-06 16:57:00,83.556,83.6,83.556,83.6,19200000.0
2008-02-06 16:58:00,83.607,83.63,83.603,83.63,12800000.0
2008-02-06 16:59:00,83.641,83.657,83.631,83.631,51600000.0
2008-02-06 17:00:00,83.643,83.741,83.643,83.741,49000000.0
2008-02-06 17:01:00,83.733,83.733,83.723,83.727,40000000.0
2008-02-06 17:02:00,83.749,83.785,83.744,83.785,33600000.0
2008-02-06 17:03:00,83.825,83.853,83.824,83.853,44800000.0
2008-02-06 17:04:00,83.88,83.881,83.865,83.88,42000000.0
2008-02-06 17:05:00,83.909,83.927,83.909,83.914,53800000.0
2008-02-06 17:06:00,83.895,83.897,83.878,83.883,59000000.0
2008-02-06 17:07:00,83.854,83.854,83.783,83.783,35600000.0
2008-02-06 17:08:00,83.759,83.788,83.759,83.778,68800000.0
2008-02-06 17:09:00,83.774,83.802,83.774,83.775,59600000.0
2008-02-06 17:10:00,83.798,83.867,83.798,83.855,25600000.0
2008-02-06 17:11:00,83.847,83.847,83.803,83.804,38400000.0
2008-02-06 17:12:00,83.81,83.818,83.806,83.811,25600000.0
2008-02-06 17:13:00,83.793,83.793,83.772,83.772,28200000.0
2008-02-06 17:14:00,83.771,83.771,83.756,83.766,22400000.0
2008-02-06 17:15:00,83.774,83.798,83.772,83.772,19200000.0
2008-02-06 17:16:00,83.796,83.809,83.796,83.805,17600000.0
2008-02-06 17:17:00,83.81,83.81,83.789,83.789,38400000.0
2008-02-06 17:18:00,83.762,83.786,83.749,83.786,57600000.0
2008-02-06 17:19:00,83.793,83.822,83.793,83.822,24000000.0
2008-02-06 17:20:00,83.821,83.825,83.813,83.813,16000000.0
2008-02-06 17:21:00,83.818,83.818,83.799,83.8,28800000.0
2008-02-06 17:22:00,83.799,83.805,83.787,83.787,19200000.0
2008-02-06 17:23:00,83.774,83.779,83.77,83.773,11200000.0
2008-02-06 17:24:00,83.777,83.788,83.775,83.787,13200000.0
2008-02-06 17:25:00,83.779,83.779,83.765,83.768,17600000.0
2008-02-06 17:26:00,83.77,83.786,83.766,83.786,35200000.0
2008-02-06 17:27:00,83.777,83.792,83.776,83.791,46400000.0
2008-02-06 17:28:00,83.79,83.8,83.776,83.776,31400000.0
2008-02-06 17:29:00,83.775,83.778,83.764,83.778,27200000.0
2008-02-06 17:30:00,83.765,83.783,83.756,83.756,17600000.0
2008-02-06 17:31:00,83.757,83.761,83.73,83.73,87400000.0
2008-02-06 17:32:00,83.73,83.73,83.717,83.717,52800000.0
2008-02-06 17:33:00,83.72,83.754,83.707,83.754,36200000.0
2008-02-06 17:34:00,83.739,83.742,83.72,83.74,64000000.0
2008-02-06 17:35:00,83.709,83.709,83.676,83.676,43200000.0
2008-02-06 17:36:00,83.677,83.696,83.677,83.694,33000000.0
2008-02-06 17:37:00,83.72,83.729,83.702,83.726,16000000.0
2008-02-06 17:38:00,83.741,83.769,83.741,83.769,35200000.0
2008-02-06 17:39:00,83.756,83.774,83.75,83.774,16000000.0
2008-02-06 17:40:00,83.763,83.77,83.759,83.767,75000000.0
2008-02-06 17:41:00,83.769,83.769,83.745,83.745,12200000.0
2008-02-06 17:42:00,83.766,83.787,83.766,83.783,12800000.0
2008-02-06 17:43:00,83.791,83.798,83.778,83.798,17600000.0
2008-02-06 17:44:00,83.81,83.815,83.793,83.801,30400000.0
2008-02-06 17:45:00,83.805,83.852,83.805,83.852,30400000.0
2008-02-06 17:46:00,83.886,83.891,83.878,83.882,41400000.0
2008-02-06 17:47:00,83.904,83.906,83.898,83.898,57600000.0
2008-02-06 17:48:00,83.881,83.886,83.856,83.856,57000000.0
2008-02-06 17:49:00,83.854,83.854,83.83,83.833,46400000.0
2008-02-06 17:50:00,83.82,83.827,83.801,83.801,12800000.0
2008-02-06 17:51:00,83.783,83.785,83.764,83.764,49600000.0
2008-02-06 17:52:00,83.758,83.773,83.758,83.771,43200000.0
2008-02-06 17:53:00,83.771,83.771,83.748,83.748,33400000.0
2008-02-06 17:54:00,83.748,83.765,83.748,83.75,38800000.0
2008-02-06 17:55:00,83.739,83.741,83.732,83.734,40000000.0
2008-02-06 17:56:00,83.748,83.748,83.736,83.736,44800000.0
2008-02-06 17:57:00,83.738,83.744,83.721,83.721,36800000.0
2008-02-06 17:58:00,83.716,83.716,83.697,83.702,17600000.0
2008-02-06 17:59:00,83.723,83.723,83.683,83.683,61800000.0
2008-02-06 18:00:00,83.683,83.705,83.672,83.685,51200000.0
2008-02-06 18:01:00,83.68,83.686,83.673,83.674,32000000.0
2008-02-06 18:02:00,83.67,83.703,83.67,83.691,24000000.0
2008-02-06 18:03:00,83.7,83.72,83.7,83.72,36800000.0
2008-02-06 18:04:00,83.708,83.711,83.696,83.696,33600000.0
2008-02-06 18:05:00,83.699,83.712,83.699,83.706,12800000.0
2008-02-06 18:06:00,83.702,83.713,83.7,83.711,30400000.0
2008-02-06 18:07:00,83.71,83.71,83.694,83.694,11200000.0
2008-02-06 18:08:00,83.687,83.695,83.685,83.695,84800000.0
2008-02-06 18:09:00,83.698,83.702,83.693,83.697,33600000.0
2008-02-06 18:10:00,83.685,83.685,83.653,83.653,16400000.0
2008-02-06 18:11:00,83.626,83.626,83.603,83.614,12800000.0
2008-02-06 18:12:00,83.613,83.614,83.609,83.611,12800000.0
2008-02-06 18:13:00,83.586,83.593,83.584,83.584,27200000.0
2008-02-06 18:14:00,83.593,83.596,83.581,83.581,19600000.0
2008-02-06 18:15:00,83.63,83.675,83.63,83.669,30400000.0
2008-02-06 18:16:00,83.701,83.704,83.686,83.687,56000000.0
2008-02-06 18:17:00,83.687,83.687,83.633,83.633,43200000.0
2008-02-06 18:18:00,83.625,83.637,83.625,83.631,31200000.0
2008-02-06 18:19:00,83.628,83.646,83.616,83.616,46400000.0
2008-02-06 18:20:00,83.626,83.701,83.626,83.701,43200000.0
2008-02-06 18:21:00,83.723,83.723,83.672,83.679,13200000.0
2008-02-06 18:22:00,83.679,83.694,83.679,83.683,33000000.0
2008-02-06 18:23:00,83.69,83.69,83.661,83.661,46400000.0
2008-02-06 18:24:00,83.663,83.69,83.656,83.688,52200000.0
2008-02-06 18:25:00,83.703,83.716,83.696,83.712,33000000.0
2008-02-06 18:26:00,83.719,83.743,83.719,83.732,30400000.0
2008-02-06 18:27:00,83.738,83.738,83.725,83.725,33600000.0
2008-02-06 18:28:00,83.721,83.729,83.721,83.729,12800000.0
2008-02-06 18:29:00,83.725,83.725,83.71,83.71,25000000.0
2008-02-06 18:30:00,83.704,83.704,83.692,83.7,36800000.0
2008-02-06 18:31:00,83.718,83.732,83.718,83.722,11200000.0
2008-02-06 18:32:00,83.71,83.738,83.71,83.738,70400000.0
2008-02-06 18:33:00,83.745,83.751,83.739,83.739,31400000.0
2008-02-06 18:34:00,83.726,83.741,83.726,83.738,19600000.0
2008-02-06 18:35:00,83.74,83.74,83.696,83.699,43600000.0
2008-02-06 18:36:00,83.705,83.705,83.693,83.7,68800000.0
2008-02-06 18:37:00,83.695,83.721,83.695,83.721,36200000.0
2008-02-06 18:38:00,83.722,83.735,83.719,83.735,50000000.0
2008-02-06 18:39:00,83.735,83.735,83.721,83.721,76600000.0
2008-02-06 18:40:00,83.702,83.702,83.682,83.682,65400000.0
2008-02-06 18:41:00,83.682,83.691,83.679,83.688,72000000.0
2008-02-06 18:42:00,83.683,83.69,83.669,83.669,78800000.0
2008-02-06 18:43:00,83.668,83.683,83.668,83.678,49600000.0
2008-02-06 18:44:00,83.676,83.729,83.676,83.729,30800000.0
2008-02-06 18:45:00,83.731,83.741,83.712,83.732,13200000.0
2008-02-06 18:46:00,83.734,83.743,83.732,83.743,12800000.0
2008-02-06 18:47:00,83.739,83.752,83.732,83.732,14400000.0
2008-02-06 18:48:00,83.733,83.739,83.73,83.732,28800000.0
2008-02-06 18:49:00,83.733,83.758,83.733,83.758,24000000.0
2008-02-06 18:50:00,83.756,83.756,83.739,83.746,46200000.0
2008-02-06 18:51:00,83.749,83.749,83.738,83.739,12800000.0
2008-02-06 18:52:00,83.734,83.746,83.734,83.742,19200000.0
2008-02-06 18:53:00,83.744,83.75,83.729,83.729,30400000.0
2008-02-06 18:54:00,83.742,83.754,83.74,83.754,19200000.0
2008-02-06 18:55:00,83.751,83.754,83.74,83.754,22400000.0
2008-02-06 18:56:00,83.747,83.747,83.734,83.742,16000000.0
2008-02-06 18:57:00,83.737,83.74,83.733,83.74,19200000.0
2008-02-06 18:58:00,83.745,83.759,83.745,83.759,32000000.0
2008-02-06 18:59:00,83.775,83.783,83.775,83.782,32400000.0
2008-02-06 19:00:00,83.807,83.818,83.807,83.814,14400000.0
2008-02-06 19:01:00,83.796,83.807,83.796,83.798,19200000.0
2008-02-06 19:02:00,83.807,83.831,83.807,83.831,43200000.0
2008-02-06 19:03:00,83.834,83.84,83.829,83.831,13800000.0
2008-02-06 19:04:00,83.808,83.82,83.807,83.809,17600000.0
2008-02-06 19:05:00,83.826,83.832,83.826,83.832,22400000.0
2008-02-06 19:06:00,83.831,83.831,83.809,83.81,56000000.0
2008-02-06 19:07:00,83.81,83.818,83.81,83.817,34600000.0
2008-02-06 19:08:00,83.816,83.816,83.795,83.8,21800000.0
2008-02-06 19:09:00,83.798,83.814,83.798,83.804,12800000.0
2008-02-06 19:10:00,83.798,83.798,83.736,83.736,17600000.0
2008-02-06 19:11:00,83.719,83.723,83.713,83.722,30400000.0
2008-02-06 19:12:00,83.715,83.73,83.697,83.73,24000000.0
2008-02-06 19:13:00,83.736,83.736,83.724,83.732,12800000.0
2008-02-06 19:14:00,83.735,83.739,83.728,83.739,12800000.0
2008-02-06 19:15:00,83.717,83.722,83.698,83.722,16400000.0
2008-02-06 19:16:00,83.734,83.734,83.688,83.718,12800000.0
2008-02-06 19:17:00,83.732,83.732,83.713,83.713,14400000.0
2008-02-06 19:18:00,83.703,83.705,83.699,83.699,32000000.0
2008-02-06 19:19:00,83.713,83.734,83.713,83.734,11200000.0
2008-02-06 19:20:00,83.737,83.737,83.719,83.728,14400000.0
2008-02-06 19:21:00,83.729,83.729,83.714,83.714,17000000.0
2008-02-06 19:22:00,83.718,83.728,83.714,83.728,14400000.0
2008-02-06 19:23:00,83.721,83.732,83.717,83.718,16000000.0
2008-02-06 19:24:00,83.727,83.727,83.701,83.711,48000000.0
2008-02-06 19:25:00,83.712,83.712,83.702,83.709,11200000.0
2008-02-06 19:26:00,83.703,83.713,83.698,83.7,41600000.0
2008-02-06 19:27:00,83.686,83.706,83.686,83.706,14400000.0
2008-02-06 19:28:00,83.689,83.689,83.669,83.678,12800000.0
2008-02-06 19:29:00,83.675,83.676,83.662,83.666,12800000.0
2008-02-06 19:30:00,83.68,83.715,83.68,83.715,10600000.0
2008-02-06 19:31:00,83.733,83.738,83.726,83.726,12800000.0
2008-02-06 19:32:00,83.719,83.719,83.712,83.716,10600000.0
2008-02-06 19:33:00,83.72,83.733,83.72,83.733,12800000.0
2008-02-06 19:34:00,83.724,83.734,83.721,83.721,12800000.0
2008-02-06 19:35:00,83.696,83.708,83.696,83.705,17600000.0
2008-02-06 19:36:00,83.703,83.703,83.685,83.695,16000000.0
2008-02-06 19:37:00,83.692,83.717,83.692,83.717,11200000.0
2008-02-06 19:38:00,83.726,83.739,83.726,83.739,10600000.0
2008-02-06 19:39:00,83.736,83.755,83.736,83.755,12800000.0
2008-02-06 19:40:00,83.715,83.73,83.715,83.726,11200000.0
2008-02-06 19:41:00,83.688,83.688,83.673,83.675,11200000.0
2008-02-06 19:42:00,83.67,83.677,83.67,83.675,11600000.0
2008-02-06 19:43:00,83.665,83.67,83.663,83.668,19200000.0
2008-02-06 19:44:00,83.664,83.669,83.651,83.654,11200000.0
2008-02-06 19:45:00,83.661,83.683,83.661,83.675,15400000.0
2008-02-06 19:46:00,83.665,83.692,83.665,83.692,14400000.0
2008-02-06 19:47:00,83.675,83.685,83.669,83.669,17600000.0
2008-02-06 19:48:00,83.673,83.676,83.659,83.673,12800000.0
2008-02-06 19:49:00,83.681,83.694,83.681,83.683,30400000.0
2008-02-06 19:50:00,83.677,83.684,83.677,83.683,12800000.0
2008-02-06 19:51:00,83.677,83.687,83.674,83.687,12800000.0
2008-02-06 19:52:00,83.665,83.674,83.65,83.661,16000000.0
2008-02-06 19:53:00,83.668,83.683,83.668,83.68,12800000.0
2008-02-06 19:54:00,83.674,83.678,83.666,83.666,12800000.0
2008-02-06 19:55:00,83.664,83.676,83.662,83.676,11200000.0
2008-02-06 19:56:00,83.668,83.674,83.661,83.673,16000000.0
2008-02-06 19:57:00,83.694,83.748,83.694,83.748,12800000.0
2008-02-06 19:58:00,83.772,83.779,83.772,83.779,11200000.0
2008-02-06 19:59:00,83.769,83.769,83.731,83.743,12800000.0
2008-02-06 20:00:00,83.744,83.754,83.737,83.754,17600000.0
2008-02-06 20:01:00,83.766,83.768,83.726,83.726,11200000.0
2008-02-06 20:02:00,83.714,83.724,83.707,83.71,17600000.0
2008-02-06 20:03:00,83.716,83.725,83.713,83.725,16000000.0
2008-02-06 20:04:00,83.72,83.729,83.72,83.723,30400000.0
2008-02-06 20:05:00,83.727,83.732,83.72,83.732,12800000.0
2008-02-06 20:06:00,83.727,83.732,83.726,83.732,11200000.0
2008-02-06 20:07:00,83.729,83.737,83.723,83.723,17600000.0
2008-02-06 20:08:00,83.718,83.718,83.703,83.718,38400000.0
2008-02-06 20:09:00,83.725,83.734,83.723,83.726,11200000.0
2008-02-06 20:10:00,83.746,83.765,83.746,83.764,16000000.0
2008-02-06 20:11:00,83.758,83.758,83.713,83.713,11200000.0
2008-02-06 20:12:00,83.713,83.713,83.7,83.7,11200000.0
2008-02-06 20:13:00,83.706,83.726,83.697,83.697,27200000.0
2008-02-06 20:14:00,83.692,83.717,83.646,83.717,14400000.0
2008-02-06 20:15:00,83.714,83.737,83.714,83.731,17600000.0
2008-02-06 20:16:00,83.741,83.755,83.729,83.736,28800000.0
2008-02-06 20:17:00,83.749,83.759,83.746,83.759,33600000.0
2008-02-06 20:18:00,83.757,83.765,83.757,83.762,8000000.0
2008-02-06 20:19:00,83.764,83.768,83.762,83.762,11200000.0
2008-02-06 20:20:00,83.746,83.778,83.746,83.778,18600000.0
2008-02-06 20:21:00,83.816,83.835,83.81,83.835,16000000.0
2008-02-06 20:22:00,83.845,83.892,83.845,83.892,14400000.0
2008-02-06 20:23:00,83.894,83.894,83.843,83.843,12800000.0
2008-02-06 20:24:00,83.82,83.824,83.818,83.824,16000000.0
2008-02-06 20:25:00,83.819,83.829,83.817,83.826,11200000.0
2008-02-06 20:26:00,83.818,83.82,83.791,83.791,16000000.0
2008-02-06 20:27:00,83.794,83.805,83.791,83.791,12800000.0
2008-02-06 20:28:00,83.809,83.823,83.804,83.823,11200000.0
2008-02-06 20:29:00,83.82,83.829,83.819,83.819,12800000.0
2008-02-06 20:30:00,83.821,83.821,83.805,83.821,27200000.0
2008-02-06 20:31:00,83.815,83.815,83.806,83.814,8000000.0
2008-02-06 20:32:00,83.805,83.805,83.753,83.753,10600000.0
2008-02-06 20:33:00,83.766,83.778,83.766,83.771,12800000.0
2008-02-06 20:34:00,83.758,83.759,83.715,83.715,11200000.0
2008-02-06 20:35:00,83.715,83.72,83.714,83.719,11200000.0
2008-02-06 20:36:00,83.72,83.72,83.7,83.703,16000000.0
2008-02-06 20:37:00,83.692,83.694,83.685,83.694,8000000.0
2008-02-06 20:38:00,83.674,83.683,83.658,83.678,12800000.0
2008-02-06 20:39:00,83.681,83.687,83.675,83.687,14400000.0
2008-02-06 20:40:00,83.673,83.675,83.657,83.657,11600000.0
2008-02-06 20:41:00,83.639,83.641,83.603,83.603,14400000.0
2008-02-06 20:42:00,83.592,83.61,83.592,83.61,11200000.0
2008-02-06 20:43:00,83.625,83.651,83.625,83.651,14400000.0
2008-02-06 20:44:00,83.658,83.658,83.65,83.652,11200000.0
2008-02-06 20:45:00,83.645,83.65,83.639,83.65,13200000.0
2008-02-06 20:46:00,83.662,83.671,83.662,83.666,14400000.0
2008-02-06 20:47:00,83.662,83.662,83.633,83.633,8000000.0
2008-02-06 20:48:00,83.66,83.691,83.66,83.691,17600000.0
2008-02-06 20:49:00,83.697,83.697,83.691,83.693,11200000.0
2008-02-06 20:50:00,83.713,83.761,83.713,83.761,14800000.0
2008-02-06 20:51:00,83.781,83.797,83.768,83.768,28800000.0
2008-02-06 20:52:00,83.758,83.76,83.751,83.751,11200000.0
2008-02-06 20:53:00,83.77,83.77,83.76,83.76,16000000.0
2008-02-06 20:54:00,83.706,83.714,83.678,83.679,12800000.0
2008-02-06 20:55:00,83.653,83.653,83.629,83.632,11200000.0
2008-02-06 20:56:00,83.633,83.661,83.633,83.661,12800000.0
2008-02-06 20:57:00,83.658,83.658,83.64,83.652,12800000.0
2008-02-06 20:58:00,83.635,83.635,83.592,83.593,16000000.0
2008-02-06 20:59:00,83.554,83.574,83.546,83.568,11200000.0
2008-02-06 21:00:00,83.584,83.606,83.584,83.606,17600000.0
2008-02-06 21:01:00,83.62,83.627,83.614,83.614,11600000.0
2008-02-06 21:02:00,83.612,83.613,83.604,83.604,16000000.0
2008-02-06 21:03:00,83.617,83.635,83.617,83.635,12800000.0
2008-02-06 21:04:00,83.645,83.669,83.645,83.669,16000000.0
2008-02-06 21:05:00,83.664,83.664,83.643,83.654,12800000.0
2008-02-06 21:06:00,83.657,83.657,83.644,83.653,8000000.0
2008-02-06 21:07:00,83.672,83.688,83.664,83.688,14400000.0
2008-02-06 21:08:00,83.689,83.69,83.682,83.685,16000000.0
2008-02-06 21:09:00,83.704,83.704,83.663,83.663,13800000.0
2008-02-06 21:10:00,83.643,83.665,83.643,83.663,12800000.0
2008-02-06 21:11:00,83.66,83.66,83.602,83.602,12200000.0
2008-02-06 21:12:00,83.6,83.6,83.564,83.564,12800000.0
2008-02-06 21:13:00,83.532,83.543,83.524,83.524,16000000.0
2008-02-06 21:14:00,83.526,83.546,83.521,83.54,12800000.0
2008-02-06 21:15:00,83.549,83.564,83.549,83.561,11200000.0
2008-02-06 21:16:00,83.551,83.569,83.551,83.569,19200000.0
2008-02-06 21:17:00,83.564,83.564,83.555,83.555,14400000.0
2008-02-06 21:18:00,83.552,83.554,83.544,83.544,8000000.0
2008-02-06 21:19:00,83.503,83.51,83.501,83.505,11200000.0
2008-02-06 21:20:00,83.486,83.513,83.486,83.512,14400000.0
2008-02-06 21:21:00,83.516,83.516,83.448,83.448,17600000.0
2008-02-06 21:22:00,83.454,83.461,83.45,83.461,12800000.0
2008-02-06 21:23:00,83.447,83.447,83.422,83.445,12800000.0
2008-02-06 21:24:00,83.44,83.44,83.421,83.421,11200000.0
2008-02-06 21:25:00,83.47,83.519,83.47,83.519,17600000.0
2008-02-06 21:26:00,83.526,83.526,83.503,83.505,22800000.0
2008-02-06 21:27:00,83.513,83.571,83.513,83.571,22800000.0
2008-02-06 21:28:00,83.586,83.589,83.567,83.588,11200000.0
2008-02-06 21:29:00,83.589,83.589,83.576,83.576,27200000.0
2008-02-06 21:30:00,83.579,83.579,83.565,83.568,12800000.0
2008-02-06 21:31:00,83.56,83.56,83.545,83.555,15400000.0
2008-02-06 21:32:00,83.564,83.571,83.563,83.565,14400000.0
2008-02-06 21:33:00,83.571,83.571,83.547,83.547,11200000.0
2008-02-06 21:34:00,83.532,83.532,83.462,83.462,17600000.0
2008-02-06 21:35:00,83.478,83.5,83.478,83.5,14400000.0
2008-02-06 21:36:00,83.497,83.515,83.491,83.513,11200000.0
2008-02-06 21:37:00,83.511,83.567,83.511,83.567,16000000.0
2008-02-06 21:38:00,83.587,83.612,83.494,83.494,12200000.0
2008-02-06 21:39:00,83.577,83.593,83.577,83.593,12800000.0
2008-02-06 21:40:00,83.599,83.606,83.595,83.606,11200000.0
2008-02-06 21:41:00,83.583,83.59,83.499,83.569,11200000.0
2008-02-06 21:42:00,83.581,83.594,83.57,83.592,13800000.0
2008-02-06 21:43:00,83.62,83.63,83.614,83.614,14400000.0
2008-02-06 21:44:00,83.618,83.628,83.616,83.625,13200000.0
2008-02-06 21:45:00,83.648,83.658,83.64,83.642,17600000.0
2008-02-06 21:46:00,83.635,83.639,83.628,83.637,13800000.0
2008-02-06 21:47:00,83.623,83.654,83.623,83.654,11200000.0
2008-02-06 21:48:00,83.652,83.662,83.652,83.656,35200000.0
2008-02-06 21:49:00,83.658,83.674,83.658,83.668,11200000.0
2008-02-06 21:50:00,83.682,83.688,83.671,83.676,12800000.0
2008-02-06 21:51:00,83.67,83.67,83.655,83.656,17600000.0
2008-02-06 21:52:00,83.652,83.66,83.652,83.656,11200000.0
2008-02-06 21:53:00,83.647,83.647,83.635,83.644,11200000.0
2008-02-06 21:54:00,83.657,83.659,83.645,83.647,11200000.0
2008-02-06 21:55:00,83.666,83.677,83.662,83.676,12800000.0
2008-02-06 21:56:00,83.684,83.684,83.669,83.671,12800000.0
2008-02-06 21:57:00,83.679,83.679,83.662,83.679,17600000.0
2008-02-06 21:58:00,83.677,83.682,83.666,83.666,8000000.0
2008-02-06 21:59:00,83.658,83.661,83.65,83.652,12800000.0
2008-02-06 22:00:00,83.65,83.673,83.65,83.669,17600000.0
2008-02-06 22:01:00,83.644,83.654,83.642,83.643,11600000.0
2008-02-06 22:02:00,83.638,83.648,83.638,83.643,11200000.0
2008-02-06 22:03:00,83.624,83.635,83.622,83.626,17600000.0
2008-02-06 22:04:00,83.619,83.646,83.619,83.638,16000000.0
2008-02-06 22:05:00,83.645,83.653,83.629,83.629,11200000.0
2008-02-06 22:06:00,83.628,83.647,83.628,83.647,12800000.0
2008-02-06 22:07:00,83.645,83.652,83.645,83.651,16000000.0
2008-02-06 22:08:00,83.645,83.65,83.63,83.645,16000000.0
2008-02-06 22:09:00,83.635,83.659,83.632,83.659,12800000.0
2008-02-06 22:10:00,83.64,83.65,83.64,83.64,12800000.0
2008-02-06 22:11:00,83.647,83.665,83.645,83.652,11200000.0
2008-02-06 22:12:00,83.653,83.655,83.638,83.638,12800000.0
2008-02-06 22:13:00,83.62,83.639,83.62,83.634,12800000.0
2008-02-06 22:14:00,83.634,83.634,83.617,83.618,12800000.0
2008-02-06 22:15:00,83.601,83.601,83.586,83.586,14400000.0
2008-02-06 22:16:00,83.564,83.564,83.527,83.532,9600000.0
2008-02-06 22:17:00,83.529,83.58,83.524,83.58,11200000.0
2008-02-06 22:18:00,83.582,83.582,83.552,83.552,6400000.0
2008-02-06 22:19:00,83.562,83.577,83.558,83.577,11200000.0
2008-02-06 22:20:00,83.573,83.594,83.573,83.589,12800000.0
2008-02-06 22:21:00,83.575,83.575,83.564,83.565,11200000.0
2008-02-06 22:22:00,83.573,83.574,83.558,83.558,12800000.0
2008-02-06 22:23:00,83.552,83.576,83.552,83.562,12800000.0
2008-02-06 22:24:00,83.574,83.591,83.574,83.587,11200000.0
2008-02-06 22:25:00,83.602,83.62,83.602,83.62,16000000.0
2008-02-06 22:26:00,83.628,83.679,83.628,83.679,11600000.0
2008-02-06 22:27:00,83.699,83.699,83.681,83.681,12800000.0
2008-02-06 22:28:00,83.681,83.686,83.676,83.676,11200000.0
2008-02-06 22:29:00,83.689,83.689,83.672,83.672,16000000.0
2008-02-06 22:30:00,83.679,83.679,83.652,83.652,17600000.0
2008-02-06 22:31:00,83.63,83.63,83.606,83.61,11200000.0
2008-02-06 22:32:00,83.623,83.63,83.619,83.63,12800000.0
2008-02-06 22:33:00,83.643,83.643,83.616,83.62,11200000.0
2008-02-06 22:34:00,83.604,83.614,83.588,83.614,13200000.0
2008-02-06 22:35:00,83.63,83.632,83.608,83.608,12800000.0
2008-02-06 22:36:00,83.599,83.599,83.579,83.582,17600000.0
2008-02-06 22:37:00,83.524,83.524,83.499,83.514,25000000.0
2008-02-06 22:38:00,83.519,83.519,83.475,83.481,17600000.0
2008-02-06 22:39:00,83.467,83.501,83.467,83.501,12800000.0
2008-02-06 22:40:00,83.506,83.513,83.497,83.508,17600000.0
2008-02-06 22:41:00,83.503,83.509,83.494,83.509,11200000.0
2008-02-06 22:42:00,83.506,83.507,83.491,83.496,17600000.0
2008-02-06 22:43:00,83.518,83.527,83.501,83.502,16000000.0
2008-02-06 22:44:00,83.5,83.5,83.488,83.488,12800000.0
2008-02-06 22:45:00,83.482,83.492,83.482,83.488,16000000.0
2008-02-06 22:46:00,83.51,83.514,83.501,83.504,11200000.0
2008-02-06 22:47:00,83.454,83.461,83.454,83.456,17600000.0
2008-02-06 22:48:00,83.471,83.48,83.471,83.48,11200000.0
2008-02-06 22:49:00,83.484,83.495,83.481,83.494,12800000.0
2008-02-06 22:50:00,83.474,83.481,83.472,83.479,11200000.0
2008-02-06 22:51:00,83.472,83.481,83.472,83.477,11200000.0
2008-02-06 22:52:00,83.465,83.478,83.463,83.478,11200000.0
2008-02-06 22:53:00,83.489,83.492,83.458,83.458,11200000.0
2008-02-06 22:54:00,83.453,83.453,83.429,83.429,12600000.0
2008-02-06 22:55:00,83.423,83.448,83.423,83.441,12800000.0
2008-02-06 22:56:00,83.43,83.43,83.408,83.408,17600000.0
2008-02-06 22:57:00,83.404,83.423,83.404,83.417,17600000.0
2008-02-06 22:58:00,83.427,83.431,83.423,83.423,14400000.0
2008-02-06 22:59:00,83.433,83.453,83.433,83.453,17600000.0
2008-02-06 23:00:00,83.472,83.472,83.457,83.468,17600000.0
2008-02-06 23:01:00,83.473,83.484,83.473,83.476,14400000.0
2008-02-06 23:02:00,83.461,83.461,83.429,83.429,17600000.0
2008-02-06 23:03:00,83.447,83.491,83.447,83.491,16000000.0
2008-02-06 23:04:00,83.48,83.48,83.461,83.473,11200000.0
2008-02-06 23:05:00,83.452,83.452,83.41,83.446,33600000.0
2008-02-06 23:06:00,83.417,83.442,83.416,83.436,12800000.0
2008-02-06 23:07:00,83.456,83.466,83.441,83.455,12800000.0
2008-02-06 23:08:00,83.459,83.461,83.452,83.452,15400000.0
2008-02-06 23:09:00,83.446,83.447,83.435,83.435,17600000.0
2008-02-06 23:10:00,83.453,83.469,83.453,83.466,12800000.0
2008-02-06 23:11:00,83.475,83.475,83.471,83.474,11200000.0
2008-02-06 23:12:00,83.491,83.5,83.488,83.499,16000000.0
2008-02-06 23:13:00,83.491,83.491,83.485,83.488,12200000.0
2008-02-06 23:14:00,83.494,83.5,83.481,83.493,11200000.0
2008-02-06 23:15:00,83.48,83.48,83.464,83.468,17600000.0
2008-02-06 23:16:00,83.489,83.53,83.489,83.53,17600000.0
2008-02-06 23:17:00,83.517,83.518,83.508,83.508,10600000.0
2008-02-06 23:18:00,83.507,83.521,83.507,83.521,11200000.0
2008-02-06 23:19:00,83.537,83.543,83.528,83.528,12800000.0
2008-02-06 23:20:00,83.537,83.563,83.537,83.563,14400000.0
2008-02-06 23:21:00,83.553,83.57,83.551,83.551,16400000.0
2008-02-06 23:22:00,83.563,83.576,83.563,83.565,12800000.0
2008-02-06 23:23:00,83.556,83.561,83.549,83.561,11200000.0
2008-02-06 23:24:00,83.556,83.559,83.551,83.557,11200000.0
2008-02-06 23:25:00,83.541,83.571,83.541,83.571,14400000.0
2008-02-06 23:26:00,83.558,83.569,83.556,83.569,12800000.0
2008-02-06 23:27:00,83.575,83.593,83.575,83.593,17600000.0
2008-02-06 23:28:00,83.587,83.618,83.587,83.618,12800000.0
2008-02-06 23:29:00,83.62,83.62,83.54,83.592,11200000.0
2008-02-06 23:30:00,83.586,83.586,83.566,83.572,15400000.0
2008-02-06 23:31:00,83.568,83.568,83.545,83.545,12800000.0
2008-02-06 23:32:00,83.558,83.565,83.548,83.548,17600000.0
2008-02-06 23:33:00,83.539,83.549,83.514,83.514,12800000.0
2008-02-06 23:34:00,83.536,83.553,83.536,83.552,16000000.0
2008-02-06 23:35:00,83.574,83.6,83.574,83.6,16000000.0
2008-02-06 23:36:00,83.639,83.675,83.639,83.675,12800000.0
2008-02-06 23:37:00,83.688,83.72,83.688,83.72,12800000.0
2008-02-06 23:38:00,83.706,83.717,83.677,83.677,11200000.0
2008-02-06 23:39:00,83.666,83.683,83.661,83.683,8000000.0
2008-02-06 23:40:00,83.695,83.695,83.68,83.691,34600000.0
2008-02-06 23:41:00,83.708,83.711,83.702,83.706,11600000.0
2008-02-06 23:42:00,83.729,83.729,83.726,83.729,18000000.0
2008-02-06 23:43:00,83.73,83.74,83.723,83.731,14400000.0
2008-02-06 23:44:00,83.711,83.711,83.657,83.657,15400000.0
2008-02-06 23:45:00,83.744,83.826,83.744,83.824,11200000.0
2008-02-06 23:46:00,83.84,84.014,83.84,84.014,17600000.0
2008-02-06 23:47:00,84.035,84.045,84.024,84.045,12800000.0
2008-02-06 23:48:00,84.096,84.134,84.096,84.134,8000000.0
2008-02-06 23:49:00,84.147,84.147,84.096,84.096,16000000.0
2008-02-06 23:50:00,84.079,84.084,84.079,84.082,11200000.0
2008-02-06 23:51:00,84.056,84.056,84.021,84.033,12800000.0
2008-02-06 23:52:00,84.029,84.029,84.004,84.004,12800000.0
2008-02-06 23:53:00,83.975,83.982,83.97,83.982,9600000.0
2008-02-06 23:54:00,83.972,83.976,83.941,83.976,14400000.0
2008-02-06 23:55:00,83.988,83.988,83.964,83.968,9600000.0
2008-02-06 23:56:00,83.953,83.963,83.872,83.872,11200000.0
2008-02-06 23:57:00,83.943,83.943,83.905,83.906,12200000.0
2008-02-06 23:58:00,83.895,83.901,83.882,83.901,11200000.0
2008-02-06 23:59:00,83.897,83.897,83.876,83.881,9600000.0
2008-02-07 00:00:00,83.851,83.855,83.801,83.801,17600000.0
2008-02-07 00:01:00,83.794,83.821,83.794,83.819,12800000.0
2008-02-07 00:02:00,83.846,83.848,83.812,83.819,11200000.0
2008-02-07 00:03:00,83.841,83.871,83.841,83.868,12800000.0
2008-02-07 00:04:00,83.877,83.898,83.877,83.887,11200000.0
2008-02-07 00:05:00,83.854,83.866,83.84,83.866,11200000.0
2008-02-07 00:06:00,83.873,83.883,83.872,83.881,11200000.0
2008-02-07 00:07:00,83.866,83.885,83.857,83.885,12800000.0
2008-02-07 00:08:00,83.882,83.882,83.84,83.84,12200000.0
2008-02-07 00:09:00,83.824,83.826,83.782,83.802,12800000.0
2008-02-07 00:10:00,83.827,83.861,83.827,83.861,12800000.0
2008-02-07 00:11:00,83.842,83.842,83.828,83.837,16000000.0
2008-02-07 00:12:00,83.842,83.843,83.821,83.821,12800000.0
2008-02-07 00:13:00,83.814,83.814,83.804,83.804,12800000.0
2008-02-07 00:14:00,83.801,83.803,83.79,83.79,14400000.0
2008-02-07 00:15:00,83.745,83.759,83.731,83.745,28800000.0
2008-02-07 00:16:00,83.729,83.752,83.7,83.7,14400000.0
2008-02-07 00:17:00,83.77,83.77,83.714,83.714,17600000.0
2008-02-07 00:18:00,83.714,83.717,83.711,83.717,12800000.0
2008-02-07 00:19:00,83.707,83.707,83.704,83.704,12800000.0
2008-02-07 00:20:00,83.703,83.704,83.697,83.697,17600000.0
2008-02-07 00:21:00,83.716,83.716,83.703,83.704,12800000.0
2008-02-07 00:22:00,83.685,83.699,83.673,83.673,17600000.0
2008-02-07 00:23:00,83.639,83.645,83.621,83.645,11200000.0
2008-02-07 00:24:00,83.668,83.672,83.657,83.669,14400000.0
2008-02-07 00:25:00,83.652,83.662,83.652,83.652,12800000.0
2008-02-07 00:26:00,83.646,83.661,83.646,83.656,12800000.0
2008-02-07 00:27:00,83.664,83.667,83.662,83.662,17600000.0
2008-02-07 00:28:00,83.646,83.66,83.637,83.66,32000000.0
2008-02-07 00:29:00,83.688,83.692,83.667,83.692,12800000.0
2008-02-07 00:30:00,83.676,83.692,83.676,83.683,11200000.0
2008-02-07 00:31:00,83.658,83.665,83.651,83.66,11200000.0
2008-02-07 00:32:00,83.649,83.668,83.644,83.668,12800000.0
2008-02-07 00:33:00,83.661,83.664,83.656,83.661,12800000.0
2008-02-07 00:34:00,83.655,83.658,83.64,83.65,19200000.0
2008-02-07 00:35:00,83.654,83.659,83.654,83.658,11200000.0
2008-02-07 00:36:00,83.675,83.682,83.672,83.674,17600000.0
2008-02-07 00:37:00,83.689,83.691,83.679,83.679,12800000.0
2008-02-07 00:38:00,83.684,83.684,83.643,83.643,11200000.0
2008-02-07 00:39:00,83.639,83.661,83.639,83.661,9600000.0
2008-02-07 00:40:00,83.667,83.686,83.66,83.686,16000000.0
2008-02-07 00:41:00,83.688,83.688,83.662,83.662,12800000.0
2008-02-07 00:42:00,83.665,83.679,83.664,83.673,12800000.0
2008-02-07 00:43:00,83.661,83.682,83.661,83.675,11200000.0
2008-02-07 00:44:00,83.676,83.684,83.665,83.684,17600000.0
2008-02-07 00:45:00,83.679,83.695,83.676,83.695,11200000.0
2008-02-07 00:46:00,83.706,83.716,83.706,83.709,14400000.0
2008-02-07 00:47:00,83.704,83.712,83.695,83.711,12800000.0
2008-02-07 00:48:00,83.719,83.725,83.704,83.704,12800000.0
2008-02-07 00:49:00,83.703,83.713,83.692,83.692,16000000.0
2008-02-07 00:50:00,83.689,83.689,83.66,83.678,14400000.0
2008-02-07 00:51:00,83.673,83.673,83.66,83.668,17000000.0
2008-02-07 00:52:00,83.662,83.674,83.662,83.664,11200000.0
2008-02-07 00:53:00,83.671,83.683,83.671,83.682,17600000.0
2008-02-07 00:54:00,83.699,83.7,83.687,83.688,17600000.0
2008-02-07 00:55:00,83.657,83.664,83.649,83.659,28800000.0
2008-02-07 00:56:00,83.662,83.662,83.649,83.649,12800000.0
2008-02-07 00:57:00,83.672,83.672,83.658,83.664,12800000.0
2008-02-07 00:58:00,83.667,83.675,83.667,83.671,12800000.0
2008-02-07 00:59:00,83.658,83.662,83.652,83.652,11200000.0
2008-02-07 01:00:00,83.655,83.677,83.655,83.677,16000000.0
2008-02-07 01:01:00,83.676,83.692,83.675,83.692,17600000.0
2008-02-07 01:02:00,83.679,83.7,83.675,83.7,11200000.0
2008-02-07 01:03:00,83.694,83.694,83.683,83.686,22400000.0
2008-02-07 01:04:00,83.689,83.696,83.686,83.693,12200000.0
2008-02-07 01:05:00,83.709,83.728,83.709,83.728,12800000.0
2008-02-07 01:06:00,83.737,83.741,83.678,83.74,12800000.0
2008-02-07 01:07:00,83.728,83.749,83.728,83.749,11200000.0
2008-02-07 01:08:00,83.766,83.766,83.751,83.751,16000000.0
2008-02-07 01:09:00,83.758,83.774,83.758,83.774,16000000.0
2008-02-07 01:10:00,83.774,83.774,83.763,83.77,15400000.0
2008-02-07 01:11:00,83.763,83.764,83.753,83.764,11200000.0
2008-02-07 01:12:00,83.765,83.765,83.758,83.758,16000000.0
2008-02-07 01:13:00,83.759,83.761,83.75,83.758,17600000.0
2008-02-07 01:14:00,83.737,83.741,83.724,83.736,16000000.0
2008-02-07 01:15:00,83.752,83.752,83.734,83.734,18000000.0
2008-02-07 01:16:00,83.729,83.729,83.715,83.715,25600000.0
2008-02-07 01:17:00,83.721,83.721,83.703,83.703,13200000.0
2008-02-07 01:18:00,83.689,83.698,83.682,83.695,12800000.0
2008-02-07 01:19:00,83.689,83.689,83.672,83.672,11200000.0
2008-02-07 01:20:00,83.67,83.693,83.67,83.693,11200000.0
2008-02-07 01:21:00,83.695,83.695,83.684,83.685,11200000.0
2008-02-07 01:22:00,83.68,83.68,83.659,83.659,12800000.0
2008-02-07 01:23:00,83.654,83.667,83.651,83.664,16000000.0
2008-02-07 01:24:00,83.664,83.664,83.653,83.657,12800000.0
2008-02-07 01:25:00,83.655,83.665,83.652,83.665,11200000.0
2008-02-07 01:26:00,83.663,83.663,83.651,83.651,11200000.0
2008-02-07 01:27:00,83.654,83.657,83.646,83.649,16000000.0
2008-02-07 01:28:00,83.646,83.654,83.64,83.65,14400000.0
2008-02-07 01:29:00,83.628,83.628,83.607,83.607,16400000.0
2008-02-07 01:30:00,83.59,83.59,83.582,83.585,11200000.0
2008-02-07 01:31:00,83.604,83.613,83.596,83.611,11600000.0
2008-02-07 01:32:00,83.616,83.616,83.597,83.606,13200000.0
2008-02-07 01:33:00,83.598,83.598,83.562,83.565,10600000.0
2008-02-07 01:34:00,83.552,83.565,83.552,83.555,24000000.0
2008-02-07 01:35:00,83.572,83.573,83.555,83.555,11200000.0
2008-02-07 01:36:00,83.538,83.555,83.538,83.544,11200000.0
2008-02-07 01:37:00,83.534,83.534,83.512,83.512,12800000.0
2008-02-07 01:38:00,83.501,83.509,83.494,83.508,17600000.0
2008-02-07 01:39:00,83.523,83.542,83.523,83.54,14400000.0
2008-02-07 01:40:00,83.559,83.567,83.546,83.557,11200000.0
2008-02-07 01:41:00,83.555,83.556,83.543,83.551,12800000.0
2008-02-07 01:42:00,83.539,83.539,83.495,83.495,11200000.0
2008-02-07 01:43:00,83.469,83.484,83.466,83.484,17600000.0
2008-02-07 01:44:00,83.492,83.492,83.475,83.475,12800000.0
2008-02-07 01:45:00,83.478,83.479,83.468,83.479,12800000.0
2008-02-07 01:46:00,83.482,83.516,83.482,83.516,15400000.0
2008-02-07 01:47:00,83.504,83.51,83.489,83.501,12800000.0
2008-02-07 01:48:00,83.508,83.518,83.5,83.517,13200000.0
2008-02-07 01:49:00,83.51,83.51,83.496,83.496,12800000.0
2008-02-07 01:50:00,83.481,83.496,83.481,83.486,14400000.0
2008-02-07 01:51:00,83.484,83.502,83.484,83.502,17600000.0
2008-02-07 01:52:00,83.499,83.499,83.474,83.474,20800000.0
2008-02-07 01:53:00,83.453,83.463,83.452,83.458,12800000.0
2008-02-07 01:54:00,83.465,83.471,83.458,83.461,12800000.0
2008-02-07 01:55:00,83.466,83.466,83.442,83.442,14400000.0
2008-02-07 01:56:00,83.418,83.425,83.418,83.425,12800000.0
2008-02-07 01:57:00,83.43,83.448,83.43,83.448,19200000.0
2008-02-07 01:58:00,83.461,83.477,83.456,83.477,11200000.0
2008-02-07 01:59:00,83.481,83.481,83.435,83.437,16000000.0
2008-02-07 02:00:00,83.406,83.406,83.393,83.396,12800000.0
2008-02-07 02:01:00,83.398,83.412,83.395,83.412,17600000.0
2008-02-07 02:02:00,83.395,83.403,83.392,83.402,11600000.0
2008-02-07 02:03:00,83.414,83.425,83.413,83.425,16400000.0
2008-02-07 02:04:00,83.427,83.427,83.421,83.425,11200000.0
2008-02-07 02:05:00,83.426,83.451,83.422,83.451,12800000.0
2008-02-07 02:06:00,83.46,83.476,83.459,83.476,14800000.0
2008-02-07 02:07:00,83.467,83.476,83.46,83.46,12800000.0
2008-02-07 02:08:00,83.461,83.464,83.446,83.446,17600000.0
2008-02-07 02:09:00,83.435,83.435,83.417,83.432,16000000.0
2008-02-07 02:10:00,83.442,83.442,83.425,83.432,9400000.0
2008-02-07 02:11:00,83.445,83.465,83.437,83.465,12800000.0
2008-02-07 02:12:00,83.461,83.469,83.449,83.461,17000000.0
2008-02-07 02:13:00,83.45,83.474,83.45,83.474,11200000.0
2008-02-07 02:14:00,83.457,83.457,83.434,83.438,11200000.0
2008-02-07 02:15:00,83.43,83.433,83.417,83.427,11200000.0
2008-02-07 02:16:00,83.415,83.419,83.408,83.416,11200000.0
2008-02-07 02:17:00,83.423,83.449,83.423,83.449,11200000.0
2008-02-07 02:18:00,83.442,83.448,83.434,83.437,12800000.0
2008-02-07 02:19:00,83.429,83.432,83.423,83.43,12800000.0
2008-02-07 02:20:00,83.434,83.462,83.357,83.462,12800000.0
2008-02-07 02:21:00,83.459,83.465,83.452,83.453,17600000.0
2008-02-07 02:22:00,83.404,83.43,83.404,83.427,14400000.0
2008-02-07 02:23:00,83.441,83.456,83.441,83.45,12800000.0
2008-02-07 02:24:00,83.429,83.44,83.42,83.44,11200000.0
2008-02-07 02:25:00,83.455,83.467,83.455,83.459,17600000.0
2008-02-07 02:26:00,83.459,83.459,83.432,83.432,12800000.0
2008-02-07 02:27:00,83.457,83.468,83.457,83.468,11200000.0
2008-02-07 02:28:00,83.476,83.497,83.475,83.497,12800000.0
2008-02-07 02:29:00,83.498,83.498,83.48,83.491,11200000.0
2008-02-07 02:30:00,83.502,83.511,83.495,83.511,12800000.0
2008-02-07 02:31:00,83.506,83.517,83.5,83.515,18400000.0
2008-02-07 02:32:00,83.505,83.521,83.505,83.514,10600000.0
2008-02-07 02:33:00,83.518,83.518,83.497,83.518,11200000.0
2008-02-07 02:34:00,83.501,83.529,83.501,83.521,14400000.0
2008-02-07 02:35:00,83.523,83.523,83.509,83.509,12800000.0
2008-02-07 02:36:00,83.514,83.549,83.514,83.549,12800000.0
2008-02-07 02:37:00,83.547,83.547,83.531,83.531,12800000.0
2008-02-07 02:38:00,83.529,83.529,83.472,83.472,11200000.0
2008-02-07 02:39:00,83.452,83.453,83.429,83.429,16000000.0
2008-02-07 02:40:00,83.419,83.429,83.413,83.427,16000000.0
2008-02-07 02:41:00,83.431,83.437,83.424,83.437,11200000.0
2008-02-07 02:42:00,83.443,83.443,83.422,83.438,11200000.0
2008-02-07 02:43:00,83.434,83.435,83.427,83.432,11200000.0
2008-02-07 02:44:00,83.45,83.452,83.445,83.449,10600000.0
2008-02-07 02:45:00,83.448,83.464,83.448,83.464,11200000.0
2008-02-07 02:46:00,83.487,83.488,83.479,83.488,11200000.0
2008-02-07 02:47:00,83.484,83.492,83.479,83.485,12800000.0
2008-02-07 02:48:00,83.504,83.533,83.428,83.428,11200000.0
2008-02-07 02:49:00,83.512,83.52,83.51,83.511,17400000.0
2008-02-07 02:50:00,83.494,83.497,83.478,83.49,12800000.0
2008-02-07 02:51:00,83.485,83.485,83.46,83.479,11200000.0
2008-02-07 02:52:00,83.448,83.451,83.439,83.451,11200000.0
2008-02-07 02:53:00,83.463,83.473,83.461,83.463,11200000.0
2008-02-07 02:54:00,83.482,83.498,83.482,83.482,12800000.0
2008-02-07 02:55:00,83.468,83.468,83.463,83.463,11200000.0
2008-02-07 02:56:00,83.446,83.467,83.446,83.459,11200000.0
2008-02-07 02:57:00,83.457,83.469,83.444,83.469,11200000.0
2008-02-07 02:58:00,83.469,83.469,83.45,83.458,17600000.0
2008-02-07 02:59:00,83.468,83.481,83.468,83.481,3200000.0
2008-02-07 03:00:00,83.505,83.505,83.487,83.488,12800000.0
2008-02-07 03:01:00,83.497,83.51,83.497,83.504,11200000.0
2008-02-07 03:02:00,83.507,83.523,83.507,83.518,17600000.0
2008-02-07 03:03:00,83.525,83.533,83.522,83.522,14400000.0
2008-02-07 03:04:00,83.518,83.525,83.509,83.525,11200000.0
2008-02-07 03:05:00,83.513,83.513,83.5,83.503,16000000.0
2008-02-07 03:06:00,83.522,83.533,83.519,83.519,16400000.0
2008-02-07 03:07:00,83.497,83.507,83.497,83.497,14400000.0
2008-02-07 03:08:00,83.483,83.483,83.473,83.481,11200000.0
2008-02-07 03:09:00,83.476,83.476,83.465,83.465,11200000.0
2008-02-07 03:10:00,83.442,83.449,83.438,83.449,8000000.0
2008-02-07 03:11:00,83.444,83.448,83.426,83.426,10600000.0
2008-02-07 03:12:00,83.4,83.4,83.381,83.39,11200000.0
2008-02-07 03:13:00,83.376,83.381,83.369,83.381,16000000.0
2008-02-07 03:14:00,83.369,83.369,83.328,83.328,15400000.0
2008-02-07 03:15:00,83.313,83.336,83.313,83.336,17600000.0
2008-02-07 03:16:00,83.33,83.341,83.33,83.341,12800000.0
2008-02-07 03:17:00,83.346,83.358,83.34,83.358,11200000.0
2008-02-07 03:18:00,83.353,83.355,83.341,83.341,11200000.0
2008-02-07 03:19:00,83.349,83.349,83.328,83.336,12800000.0
2008-02-07 03:20:00,83.336,83.344,83.336,83.343,11200000.0
2008-02-07 03:21:00,83.332,83.338,83.31,83.338,14400000.0
2008-02-07 03:22:00,83.343,83.39,83.343,83.39,10600000.0
2008-02-07 03:23:00,83.393,83.393,83.376,83.377,12800000.0
2008-02-07 03:24:00,83.375,83.375,83.365,83.368,10600000.0
2008-02-07 03:25:00,83.372,83.383,83.366,83.366,17600000.0
2008-02-07 03:26:00,83.366,83.37,83.34,83.366,11200000.0
2008-02-07 03:27:00,83.363,83.37,83.355,83.355,14400000.0
2008-02-07 03:28:00,83.35,83.36,83.35,83.36,14400000.0
2008-02-07 03:29:00,83.359,83.381,83.359,83.374,12800000.0
2008-02-07 03:30:00,83.374,83.383,83.362,83.362,14400000.0
2008-02-07 03:31:00,83.328,83.345,83.328,83.345,12800000.0
2008-02-07 03:32:00,83.344,83.344,83.326,83.332,12800000.0
2008-02-07 03:33:00,83.33,83.331,83.325,83.325,11200000.0
2008-02-07 03:34:00,83.34,83.363,83.34,83.363,11200000.0
2008-02-07 03:35:00,83.352,83.352,83.338,83.343,17600000.0
2008-02-07 03:36:00,83.328,83.339,83.322,83.324,12800000.0
2008-02-07 03:37:00,83.328,83.328,83.294,83.294,17000000.0
2008-02-07 03:38:00,83.279,83.295,83.275,83.295,10000000.0
2008-02-07 03:39:00,83.299,83.299,83.214,83.258,14400000.0
2008-02-07 03:40:00,83.249,83.276,83.249,83.276,11200000.0
2008-02-07 03:41:00,83.255,83.255,83.242,83.252,11200000.0
2008-02-07 03:42:00,83.28,83.28,83.261,83.262,12800000.0
2008-02-07 03:43:00,83.255,83.26,83.234,83.258,11200000.0
2008-02-07 03:44:00,83.275,83.276,83.26,83.26,7400000.0
2008-02-07 03:45:00,83.242,83.261,83.242,83.244,11200000.0
2008-02-07 03:46:00,83.231,83.259,83.231,83.255,17600000.0
2008-02-07 03:47:00,83.233,83.242,83.225,83.242,11200000.0
2008-02-07 03:48:00,83.254,83.263,83.254,83.256,11600000.0
2008-02-07 03:49:00,83.25,83.266,83.25,83.266,12800000.0
2008-02-07 03:50:00,83.281,83.285,83.27,83.285,12800000.0
2008-02-07 03:51:00,83.284,83.291,83.28,83.283,12800000.0
2008-02-07 03:52:00,83.265,83.266,83.245,83.266,12800000.0
2008-02-07 03:53:00,83.274,83.284,83.273,83.284,11200000.0
2008-02-07 03:54:00,83.265,83.271,83.247,83.247,12800000.0
2008-02-07 03:55:00,83.254,83.255,83.241,83.255,14400000.0
2008-02-07 03:56:00,83.258,83.269,83.251,83.269,11200000.0
2008-02-07 03:57:00,83.27,83.276,83.267,83.273,12800000.0
2008-02-07 03:58:00,83.266,83.286,83.259,83.286,11200000.0
2008-02-07 03:59:00,83.295,83.332,83.295,83.332,13200000.0
2008-02-07 04:00:00,83.337,83.363,83.334,83.359,13800000.0
2008-02-07 04:01:00,83.374,83.384,83.374,83.384,11200000.0
2008-02-07 04:02:00,83.378,83.378,83.352,83.352,13200000.0
2008-02-07 04:03:00,83.363,83.366,83.358,83.358,12800000.0
2008-02-07 04:04:00,83.369,83.384,83.369,83.375,12800000.0
2008-02-07 04:05:00,83.368,83.379,83.364,83.379,11200000.0
2008-02-07 04:06:00,83.375,83.398,83.375,83.398,14400000.0
2008-02-07 04:07:00,83.391,83.409,83.389,83.397,14400000.0
2008-02-07 04:08:00,83.407,83.407,83.308,83.308,11200000.0
2008-02-07 04:09:00,83.398,83.405,83.396,83.404,11200000.0
2008-02-07 04:10:00,83.401,83.41,83.401,83.402,11200000.0
2008-02-07 04:11:00,83.397,83.402,83.391,83.393,12800000.0
2008-02-07 04:12:00,83.387,83.387,83.371,83.371,12800000.0
2008-02-07 04:13:00,83.343,83.367,83.343,83.362,11200000.0
2008-02-07 04:14:00,83.361,83.374,83.357,83.357,16000000.0
2008-02-07 04:15:00,83.361,83.361,83.344,83.344,12800000.0
2008-02-07 04:16:00,83.351,83.353,83.349,83.349,11200000.0
2008-02-07 04:17:00,83.361,83.361,83.348,83.356,14400000.0
2008-02-07 04:18:00,83.371,83.386,83.371,83.386,12800000.0
2008-02-07 04:19:00,83.397,83.403,83.379,83.399,12800000.0
2008-02-07 04:20:00,83.411,83.418,83.323,83.418,11200000.0
2008-02-07 04:21:00,83.422,83.425,83.421,83.421,11200000.0
2008-02-07 04:22:00,83.415,83.424,83.408,83.417,16000000.0
2008-02-07 04:23:00,83.394,83.414,83.394,83.407,12800000.0
2008-02-07 04:24:00,83.418,83.418,83.409,83.409,12200000.0
2008-02-07 04:25:00,83.405,83.411,83.402,83.406,14400000.0
2008-02-07 04:26:00,83.409,83.423,83.403,83.423,14400000.0
2008-02-07 04:27:00,83.44,83.446,83.43,83.438,17600000.0
2008-02-07 04:28:00,83.438,83.443,83.434,83.439,11200000.0
2008-02-07 04:29:00,83.417,83.433,83.406,83.406,12800000.0
2008-02-07 04:30:00,83.413,83.423,83.401,83.409,11200000.0
2008-02-07 04:31:00,83.429,83.431,83.418,83.43,12800000.0
2008-02-07 04:32:00,83.428,83.428,83.391,83.4,16000000.0
2008-02-07 04:33:00,83.421,83.424,83.413,83.42,16000000.0
2008-02-07 04:34:00,83.436,83.454,83.355,83.433,11200000.0
2008-02-07 04:35:00,83.425,83.425,83.396,83.396,12800000.0
2008-02-07 04:36:00,83.397,83.397,83.39,83.394,12800000.0
2008-02-07 04:37:00,83.397,83.397,83.381,83.381,12800000.0
2008-02-07 04:38:00,83.375,83.389,83.375,83.383,12800000.0
2008-02-07 04:39:00,83.367,83.372,83.346,83.369,12800000.0
2008-02-07 04:40:00,83.371,83.387,83.371,83.381,13200000.0
2008-02-07 04:41:00,83.369,83.371,83.346,83.371,11200000.0
2008-02-07 04:42:00,83.371,83.385,83.371,83.382,17600000.0
2008-02-07 04:43:00,83.409,83.414,83.406,83.414,12800000.0
2008-02-07 04:44:00,83.429,83.438,83.406,83.406,12800000.0
2008-02-07 04:45:00,83.405,83.419,83.405,83.419,17600000.0
2008-02-07 04:46:00,83.431,83.435,83.426,83.426,13800000.0
2008-02-07 04:47:00,83.417,83.423,83.412,83.417,14400000.0
2008-02-07 04:48:00,83.401,83.423,83.4,83.422,12800000.0
2008-02-07 04:49:00,83.407,83.421,83.407,83.421,11200000.0
2008-02-07 04:50:00,83.421,83.426,83.415,83.418,9600000.0
2008-02-07 04:51:00,83.427,83.439,83.427,83.427,11200000.0
2008-02-07 04:52:00,83.422,83.435,83.402,83.402,11600000.0
2008-02-07 04:53:00,83.421,83.438,83.419,83.438,17600000.0
2008-02-07 04:54:00,83.443,83.46,83.434,83.46,11200000.0
2008-02-07 04:55:00,83.477,83.478,83.469,83.478,11200000.0
2008-02-07 04:56:00,83.487,83.495,83.478,83.487,12800000.0
2008-02-07 04:57:00,83.485,83.494,83.477,83.478,12800000.0
2008-02-07 04:58:00,83.459,83.488,83.459,83.488,12800000.0
2008-02-07 04:59:00,83.485,83.497,83.473,83.473,12800000.0
2008-02-07 05:00:00,83.467,83.472,83.454,83.47,11200000.0
2008-02-07 05:01:00,83.465,83.465,83.441,83.455,14400000.0
2008-02-07 05:02:00,83.473,83.476,83.462,83.462,11200000.0
2008-02-07 05:03:00,83.474,83.478,83.46,83.464,12800000.0
2008-02-07 05:04:00,83.463,83.476,83.463,83.47,12800000.0
2008-02-07 05:05:00,83.461,83.461,83.448,83.448,11200000.0
2008-02-07 05:06:00,83.455,83.46,83.452,83.459,11200000.0
2008-02-07 05:07:00,83.464,83.467,83.445,83.464,14400000.0
2008-02-07 05:08:00,83.465,83.465,83.449,83.449,4800000.0
2008-02-07 05:09:00,83.444,83.444,83.412,83.423,17600000.0
2008-02-07 05:10:00,83.446,83.449,83.436,83.44,11200000.0
2008-02-07 05:11:00,83.425,83.444,83.425,83.433,12800000.0
2008-02-07 05:12:00,83.406,83.424,83.406,83.422,12800000.0
2008-02-07 05:13:00,83.424,83.424,83.405,83.405,12800000.0
2008-02-07 05:14:00,83.403,83.425,83.403,83.416,14400000.0
2008-02-07 05:15:00,83.42,83.424,83.398,83.423,16000000.0
2008-02-07 05:16:00,83.423,83.423,83.423,83.423,1000000.0
2008-02-07 05:17:00,83.413,83.428,83.403,83.428,11200000.0
2008-02-07 05:18:00,83.409,83.42,83.408,83.413,12800000.0
2008-02-07 05:19:00,83.421,83.436,83.421,83.432,16000000.0
2008-02-07 05:20:00,83.438,83.438,83.433,83.433,3200000.0
2008-02-07 05:21:00,83.426,83.438,83.42,83.438,17600000.0
2008-02-07 05:22:00,83.434,83.434,83.423,83.428,9600000.0
2008-02-07 05:23:00,83.41,83.429,83.409,83.423,12800000.0
2008-02-07 05:24:00,83.44,83.44,83.425,83.431,12200000.0
2008-02-07 05:25:00,83.437,83.437,83.425,83.43,12800000.0
2008-02-07 05:26:00,83.427,83.438,83.427,83.433,12800000.0
2008-02-07 05:27:00,83.425,83.432,83.422,83.422,12800000.0
2008-02-07 05:28:00,83.424,83.43,83.421,83.428,11200000.0
2008-02-07 05:29:00,83.422,83.436,83.422,83.436,12800000.0
2008-02-07 05:30:00,83.423,83.43,83.421,83.43,11600000.0
2008-02-07 05:31:00,83.426,83.458,83.426,83.458,17600000.0
2008-02-07 05:32:00,83.464,83.47,83.46,83.466,8000000.0
2008-02-07 05:33:00,83.457,83.458,83.439,83.458,11200000.0
2008-02-07 05:34:00,83.467,83.476,83.449,83.466,12800000.0
2008-02-07 05:35:00,83.465,83.478,83.465,83.471,12800000.0
2008-02-07 05:36:00,83.5,83.507,83.482,83.482,12800000.0
2008-02-07 05:37:00,83.494,83.496,83.48,83.48,11200000.0
2008-02-07 05:38:00,83.47,83.491,83.47,83.491,11200000.0
2008-02-07 05:39:00,83.486,83.487,83.477,83.487,11200000.0
2008-02-07 05:40:00,83.489,83.489,83.476,83.48,13800000.0
2008-02-07 05:41:00,83.485,83.487,83.485,83.487,12800000.0
2008-02-07 05:42:00,83.484,83.488,83.478,83.478,11200000.0
2008-02-07 05:43:00,83.468,83.486,83.468,83.486,12800000.0
2008-02-07 05:44:00,83.484,83.49,83.483,83.49,16000000.0
2008-02-07 05:45:00,83.487,83.49,83.483,83.488,16000000.0
2008-02-07 05:46:00,83.5,83.506,83.495,83.495,12800000.0
2008-02-07 05:47:00,83.501,83.506,83.49,83.502,11200000.0
2008-02-07 05:48:00,83.505,83.506,83.501,83.502,8000000.0
2008-02-07 05:49:00,83.495,83.505,83.495,83.505,17600000.0
2008-02-07 05:50:00,83.498,83.509,83.498,83.499,11200000.0
2008-02-07 05:51:00,83.512,83.52,83.508,83.52,11200000.0
2008-02-07 05:52:00,83.528,83.546,83.526,83.542,12800000.0
2008-02-07 05:53:00,83.544,83.555,83.534,83.555,17600000.0
2008-02-07 05:54:00,83.55,83.55,83.543,83.549,8000000.0
2008-02-07 05:55:00,83.504,83.564,83.504,83.559,11200000.0
2008-02-07 05:56:00,83.556,83.57,83.556,83.558,9600000.0
2008-02-07 05:57:00,83.554,83.558,83.538,83.538,12800000.0
2008-02-07 05:58:00,83.524,83.552,83.524,83.532,12800000.0
2008-02-07 05:59:00,83.549,83.552,83.54,83.544,12800000.0
2008-02-07 06:00:00,83.552,83.571,83.552,83.571,6400000.0
2008-02-07 06:01:00,83.581,83.583,83.561,83.583,11200000.0
2008-02-07 06:02:00,83.578,83.578,83.554,83.554,8000000.0
2008-02-07 06:03:00,83.563,83.563,83.555,83.555,12800000.0
2008-02-07 06:04:00,83.546,83.554,83.546,83.553,8400000.0
2008-02-07 06:05:00,83.551,83.553,83.541,83.546,14400000.0
2008-02-07 06:06:00,83.55,83.556,83.526,83.546,17600000.0
2008-02-07 06:07:00,83.521,83.535,83.521,83.525,11200000.0
2008-02-07 06:08:00,83.539,83.551,83.457,83.544,13200000.0
2008-02-07 06:09:00,83.537,83.546,83.527,83.527,11200000.0
2008-02-07 06:10:00,83.543,83.544,83.528,83.544,14400000.0
2008-02-07 06:11:00,83.542,83.571,83.542,83.571,17600000.0
2008-02-07 06:12:00,83.553,83.553,83.543,83.552,8000000.0
2008-02-07 06:13:00,83.55,83.562,83.539,83.555,12800000.0
2008-02-07 06:14:00,83.561,83.578,83.561,83.578,14400000.0
2008-02-07 06:15:00,83.571,83.579,83.556,83.567,17600000.0
2008-02-07 06:16:00,83.575,83.596,83.575,83.593,17600000.0
2008-02-07 06:17:00,83.604,83.616,83.604,83.605,14400000.0
2008-02-07 06:18:00,83.612,83.618,83.612,83.618,4800000.0
2008-02-07 06:19:00,83.612,83.612,83.604,83.61,16000000.0
2008-02-07 06:20:00,83.61,83.61,83.601,83.604,16000000.0
2008-02-07 06:21:00,83.606,83.606,83.595,83.595,12800000.0
2008-02-07 06:22:00,83.603,83.612,83.603,83.603,12800000.0
2008-02-07 06:23:00,83.599,83.603,83.585,83.585,17600000.0
2008-02-07 06:24:00,83.583,83.6,83.577,83.6,11200000.0
2008-02-07 06:25:00,83.609,83.632,83.609,83.632,11200000.0
2008-02-07 06:26:00,83.629,83.636,83.614,83.614,11200000.0
2008-02-07 06:27:00,83.615,83.624,83.612,83.624,11200000.0
2008-02-07 06:28:00,83.61,83.61,83.579,83.596,11200000.0
2008-02-07 06:29:00,83.617,83.618,83.598,83.6,11200000.0
2008-02-07 06:30:00,83.6,83.613,83.593,83.593,12800000.0
2008-02-07 06:31:00,83.62,83.639,83.62,83.639,12800000.0
2008-02-07 06:32:00,83.649,83.653,83.641,83.653,11200000.0
2008-02-07 06:33:00,83.649,83.655,83.638,83.646,17600000.0
2008-02-07 06:34:00,83.655,83.667,83.655,83.657,11200000.0
2008-02-07 06:35:00,83.663,83.67,83.66,83.67,12800000.0
2008-02-07 06:36:00,83.675,83.68,83.667,83.669,14400000.0
2008-02-07 06:37:00,83.672,83.672,83.651,83.656,12800000.0
2008-02-07 06:38:00,83.673,83.675,83.673,83.675,3600000.0
2008-02-07 06:39:00,83.679,83.679,83.661,83.661,13200000.0
2008-02-07 06:40:00,83.638,83.66,83.638,83.653,12800000.0
2008-02-07 06:41:00,83.693,83.693,83.676,83.676,12800000.0
2008-02-07 06:42:00,83.673,83.711,83.673,83.711,12800000.0
2008-02-07 06:43:00,83.746,83.749,83.736,83.749,13200000.0
2008-02-07 06:44:00,83.737,83.743,83.73,83.739,17600000.0
2008-02-07 06:45:00,83.71,83.71,83.645,83.645,17600000.0
2008-02-07 06:46:00,83.64,83.64,83.627,83.636,12800000.0
2008-02-07 06:47:00,83.646,83.655,83.642,83.655,13200000.0
2008-02-07 06:48:00,83.643,83.65,83.635,83.65,11200000.0
2008-02-07 06:49:00,83.66,83.675,83.647,83.675,12800000.0
2008-02-07 06:50:00,83.677,83.683,83.669,83.677,12800000.0
2008-02-07 06:51:00,83.67,83.674,83.661,83.67,12800000.0
2008-02-07 06:52:00,83.671,83.695,83.671,83.695,12800000.0
2008-02-07 06:53:00,83.683,83.684,83.669,83.669,17600000.0
2008-02-07 06:54:00,83.642,83.649,83.634,83.649,13800000.0
2008-02-07 06:55:00,83.649,83.649,83.631,83.643,11200000.0
2008-02-07 06:56:00,83.644,83.651,83.642,83.649,12800000.0
2008-02-07 06:57:00,83.651,83.667,83.638,83.661,10600000.0
2008-02-07 06:58:00,83.626,83.641,83.626,83.641,4800000.0
2008-02-07 06:59:00,83.674,83.679,83.658,83.679,12800000.0
2008-02-07 07:00:00,83.678,83.678,83.673,83.673,8000000.0
2008-02-07 07:01:00,83.687,83.688,83.68,83.684,17000000.0
2008-02-07 07:02:00,83.682,83.686,83.672,83.672,10600000.0
2008-02-07 07:03:00,83.677,83.68,83.666,83.667,12800000.0
2008-02-07 07:04:00,83.684,83.692,83.683,83.684,12800000.0
2008-02-07 07:05:00,83.687,83.687,83.67,83.676,11200000.0
2008-02-07 07:06:00,83.697,83.703,83.693,83.699,12800000.0
2008-02-07 07:07:00,83.704,83.704,83.691,83.691,11200000.0
2008-02-07 07:08:00,83.708,83.719,83.708,83.719,11200000.0
2008-02-07 07:09:00,83.713,83.713,83.692,83.697,12800000.0
2008-02-07 07:10:00,83.697,83.698,83.692,83.698,4800000.0
2008-02-07 07:11:00,83.703,83.703,83.688,83.689,13200000.0
2008-02-07 07:12:00,83.684,83.71,83.641,83.699,11200000.0
2008-02-07 07:13:00,83.683,83.703,83.683,83.7,12800000.0
2008-02-07 07:14:00,83.682,83.717,83.682,83.717,11200000.0
2008-02-07 07:15:00,83.717,83.729,83.717,83.726,10600000.0
2008-02-07 07:16:00,83.736,83.751,83.735,83.747,17600000.0
2008-02-07 07:17:00,83.743,83.743,83.731,83.733,12800000.0
2008-02-07 07:18:00,83.722,83.723,83.717,83.719,14400000.0
2008-02-07 07:19:00,83.715,83.726,83.711,83.726,12800000.0
2008-02-07 07:20:00,83.726,83.733,83.717,83.73,16000000.0
2008-02-07 07:21:00,83.724,83.736,83.715,83.734,12800000.0
2008-02-07 07:22:00,83.738,83.738,83.711,83.722,17600000.0
2008-02-07 07:23:00,83.726,83.735,83.726,83.735,11200000.0
2008-02-07 07:24:00,83.726,83.731,83.708,83.708,10000000.0
2008-02-07 07:25:00,83.724,83.732,83.71,83.732,16000000.0
2008-02-07 07:26:00,83.734,83.743,83.724,83.732,16000000.0
2008-02-07 07:27:00,83.754,83.754,83.735,83.752,16000000.0
2008-02-07 07:28:00,83.767,83.78,83.765,83.78,14400000.0
2008-02-07 07:29:00,83.777,83.78,83.767,83.767,14400000.0
2008-02-07 07:30:00,83.761,83.765,83.761,83.763,4800000.0
2008-02-07 07:31:00,83.763,83.78,83.763,83.78,17000000.0
2008-02-07 07:32:00,83.775,83.775,83.765,83.768,4800000.0
2008-02-07 07:33:00,83.761,83.773,83.761,83.773,11200000.0
2008-02-07 07:34:00,83.774,83.78,83.771,83.78,12800000.0
2008-02-07 07:35:00,83.787,83.809,83.787,83.802,16000000.0
2008-02-07 07:36:00,83.79,83.824,83.79,83.824,11200000.0
2008-02-07 07:37:00,83.839,83.85,83.839,83.849,11200000.0
2008-02-07 07:38:00,83.851,83.856,83.849,83.856,12800000.0
2008-02-07 07:39:00,83.855,83.855,83.837,83.837,11200000.0
2008-02-07 07:40:00,83.831,83.831,83.815,83.815,11200000.0
2008-02-07 07:41:00,83.815,83.822,83.812,83.816,12800000.0
2008-02-07 07:42:00,83.822,83.858,83.822,83.858,12800000.0
2008-02-07 07:43:00,83.867,83.87,83.858,83.866,12800000.0
2008-02-07 07:44:00,83.857,83.867,83.845,83.867,11200000.0
2008-02-07 07:45:00,83.868,83.868,83.845,83.857,11200000.0
2008-02-07 07:46:00,83.857,83.858,83.837,83.837,11600000.0
2008-02-07 07:47:00,83.835,83.868,83.835,83.868,14400000.0
2008-02-07 07:48:00,83.881,83.883,83.874,83.874,14800000.0
2008-02-07 07:49:00,83.891,83.914,83.891,83.91,17600000.0
2008-02-07 07:50:00,83.926,83.938,83.923,83.934,15400000.0
2008-02-07 07:51:00,83.927,83.939,83.922,83.928,12800000.0
2008-02-07 07:52:00,83.938,83.939,83.932,83.932,8000000.0
2008-02-07 07:53:00,83.938,83.938,83.926,83.937,12800000.0
2008-02-07 07:54:00,83.933,83.934,83.925,83.934,12800000.0
2008-02-07 07:55:00,83.929,83.929,83.911,83.924,12800000.0
2008-02-07 07:56:00,83.928,83.928,83.913,83.924,16000000.0
2008-02-07 07:57:00,83.922,83.931,83.922,83.927,11200000.0
2008-02-07 07:58:00,83.912,83.912,83.879,83.879,11200000.0
2008-02-07 07:59:00,83.867,83.869,83.857,83.862,12800000.0
2008-02-07 08:00:00,83.877,83.879,83.858,83.876,14400000.0
2008-02-07 08:01:00,83.917,83.934,83.917,83.933,14400000.0
2008-02-07 08:02:00,83.916,83.93,83.916,83.93,9600000.0
2008-02-07 08:03:00,83.946,83.951,83.943,83.949,11200000.0
2008-02-07 08:04:00,83.943,83.958,83.943,83.958,9000000.0
2008-02-07 08:05:00,83.951,83.957,83.947,83.953,14400000.0
2008-02-07 08:06:00,83.97,83.975,83.96,83.965,17600000.0
2008-02-07 08:07:00,83.972,83.977,83.962,83.968,11200000.0
2008-02-07 08:08:00,83.964,83.972,83.957,83.968,12800000.0
2008-02-07 08:09:00,83.95,83.972,83.95,83.972,12800000.0
2008-02-07 08:10:00,83.956,83.973,83.956,83.962,12800000.0
2008-02-07 08:11:00,83.962,83.974,83.954,83.974,11200000.0
2008-02-07 08:12:00,83.965,83.987,83.965,83.977,16000000.0
2008-02-07 08:13:00,83.984,83.993,83.98,83.98,11200000.0
2008-02-07 08:14:00,83.977,83.986,83.977,83.977,12800000.0
2008-02-07 08:15:00,83.998,84.017,83.998,84.0,16000000.0
2008-02-07 08:16:00,84.023,84.066,84.023,84.058,11200000.0
2008-02-07 08:17:00,84.058,84.064,84.048,84.064,12800000.0
2008-02-07 08:18:00,84.069,84.078,84.069,84.078,4800000.0
2008-02-07 08:19:00,84.094,84.094,84.055,84.057,13800000.0
2008-02-07 08:20:00,84.061,84.063,84.046,84.046,16000000.0
2008-02-07 08:21:00,84.055,84.066,84.041,84.041,17600000.0
2008-02-07 08:22:00,84.077,84.089,84.077,84.082,11200000.0
2008-02-07 08:23:00,84.083,84.083,84.072,84.072,10600000.0
2008-02-07 08:24:00,84.078,84.096,84.078,84.093,17600000.0
2008-02-07 08:25:00,84.132,84.156,84.131,84.131,12800000.0
2008-02-07 08:26:00,84.108,84.129,84.108,84.115,12800000.0
2008-02-07 08:27:00,84.071,84.095,84.071,84.087,12800000.0
2008-02-07 08:28:00,84.097,84.128,84.085,84.128,10600000.0
2008-02-07 08:29:00,84.145,84.147,84.139,84.139,14400000.0
2008-02-07 08:30:00,84.157,84.19,84.157,84.181,11200000.0
2008-02-07 08:31:00,84.203,84.286,84.203,84.286,12800000.0
2008-02-07 08:32:00,84.34,84.41,84.33,84.41,11200000.0
2008-02-07 08:33:00,84.369,84.394,84.364,84.394,11200000.0
2008-02-07 08:34:00,84.395,84.404,84.389,84.392,17600000.0
2008-02-07 08:35:00,84.34,84.34,84.313,84.324,17600000.0
2008-02-07 08:36:00,84.341,84.346,84.324,84.324,17600000.0
2008-02-07 08:37:00,84.326,84.344,84.326,84.344,11200000.0
2008-02-07 08:38:00,84.339,84.339,84.33,84.336,11200000.0
2008-02-07 08:39:00,84.321,84.339,84.32,84.32,15400000.0
2008-02-07 08:40:00,84.294,84.294,84.239,84.239,16000000.0
2008-02-07 08:41:00,84.242,84.269,84.242,84.252,17600000.0
2008-02-07 08:42:00,84.246,84.269,84.246,84.269,12800000.0
2008-02-07 08:43:00,84.273,84.274,84.227,84.227,12800000.0
2008-02-07 08:44:00,84.227,84.227,84.216,84.216,12800000.0
2008-02-07 08:45:00,84.23,84.238,84.228,84.232,16000000.0
2008-02-07 08:46:00,84.227,84.24,84.227,84.24,11200000.0
2008-02-07 08:47:00,84.241,84.241,84.225,84.23,11200000.0
2008-02-07 08:48:00,84.242,84.242,84.216,84.216,12800000.0
2008-02-07 08:49:00,84.21,84.219,84.205,84.219,17600000.0
2008-02-07 08:50:00,84.214,84.214,84.164,84.164,12800000.0
2008-02-07 08:51:00,84.153,84.182,84.153,84.182,17600000.0
2008-02-07 08:52:00,84.181,84.181,84.162,84.166,11200000.0
2008-02-07 08:53:00,84.183,84.185,84.178,84.18,16000000.0
2008-02-07 08:54:00,84.162,84.175,84.149,84.175,14400000.0
2008-02-07 08:55:00,84.174,84.174,84.152,84.161,16000000.0
2008-02-07 08:56:00,84.148,84.163,84.142,84.163,12800000.0
2008-02-07 08:57:00,84.167,84.175,84.166,84.166,11200000.0
2008-02-07 08:58:00,84.183,84.191,84.178,84.178,11200000.0
2008-02-07 08:59:00,84.17,84.17,84.145,84.165,12800000.0
2008-02-07 09:00:00,84.171,84.177,84.168,84.171,18000000.0
2008-02-07 09:01:00,84.158,84.158,84.141,84.153,11200000.0
2008-02-07 09:02:00,84.201,84.201,84.179,84.185,10600000.0
2008-02-07 09:03:00,84.181,84.181,84.15,84.168,16000000.0
2008-02-07 09:04:00,84.172,84.179,84.17,84.173,11200000.0
2008-02-07 09:05:00,84.178,84.208,84.178,84.208,11200000.0
2008-02-07 09:06:00,84.192,84.192,84.164,84.175,13200000.0
2008-02-07 09:07:00,84.195,84.195,84.185,84.185,12200000.0
2008-02-07 09:08:00,84.186,84.192,84.18,84.19,12800000.0
2008-02-07 09:09:00,84.187,84.195,84.177,84.194,17600000.0
2008-02-07 09:10:00,84.189,84.193,84.188,84.192,12800000.0
2008-02-07 09:11:00,84.193,84.193,84.177,84.187,12800000.0
2008-02-07 09:12:00,84.172,84.2,84.172,84.2,12200000.0
2008-02-07 09:13:00,84.22,84.235,84.22,84.235,11200000.0
2008-02-07 09:14:00,84.246,84.273,84.246,84.273,11200000.0
2008-02-07 09:15:00,84.275,84.295,84.275,84.295,11200000.0
2008-02-07 09:16:00,84.295,84.297,84.286,84.286,12200000.0
2008-02-07 09:17:00,84.287,84.287,84.281,84.283,11200000.0
2008-02-07 09:18:00,84.28,84.283,84.274,84.274,14400000.0
2008-02-07 09:19:00,84.267,84.267,84.252,84.252,13200000.0
2008-02-07 09:20:00,84.252,84.272,84.252,84.268,15800000.0
2008-02-07 09:21:00,84.275,84.282,84.268,84.282,11200000.0
2008-02-07 09:22:00,84.295,84.298,84.282,84.298,17000000.0
2008-02-07 09:23:00,84.298,84.301,84.294,84.295,12800000.0
2008-02-07 09:24:00,84.295,84.299,84.287,84.299,12800000.0
2008-02-07 09:25:00,84.302,84.302,84.288,84.288,12800000.0
2008-02-07 09:26:00,84.259,84.295,84.259,84.278,10600000.0
2008-02-07 09:27:00,84.281,84.287,84.281,84.281,11600000.0
2008-02-07 09:28:00,84.277,84.3,84.277,84.3,12800000.0
2008-02-07 09:29:00,84.3,84.3,84.282,84.282,11200000.0
2008-02-07 09:30:00,84.298,84.305,84.298,84.298,12800000.0
2008-02-07 09:31:00,84.272,84.283,84.251,84.251,12800000.0
2008-02-07 09:32:00,84.232,84.249,84.229,84.235,14400000.0
2008-02-07 09:33:00,84.223,84.239,84.21,84.234,12800000.0
2008-02-07 09:34:00,84.242,84.242,84.226,84.226,10600000.0
2008-02-07 09:35:00,84.22,84.225,84.217,84.221,12800000.0
2008-02-07 09:36:00,84.223,84.233,84.216,84.217,16000000.0
2008-02-07 09:37:00,84.231,84.231,84.166,84.218,16000000.0
2008-02-07 09:38:00,84.204,84.213,84.197,84.21,11200000.0
2008-02-07 09:39:00,84.225,84.225,84.212,84.217,12800000.0
2008-02-07 09:40:00,84.24,84.286,84.24,84.277,8000000.0
2008-02-07 09:41:00,84.321,84.355,84.321,84.355,11200000.0
2008-02-07 09:42:00,84.322,84.322,84.288,84.288,16000000.0
2008-02-07 09:43:00,84.287,84.297,84.28,84.28,12800000.0
2008-02-07 09:44:00,84.278,84.289,84.274,84.279,12800000.0
2008-02-07 09:45:00,84.29,84.29,84.262,84.262,12800000.0
2008-02-07 09:46:00,84.255,84.255,84.23,84.23,10600000.0
2008-02-07 09:47:00,84.215,84.215,84.189,84.189,12800000.0
2008-02-07 09:48:00,84.219,84.235,84.219,84.233,11600000.0
2008-02-07 09:49:00,84.248,84.266,84.248,84.265,12800000.0
2008-02-07 09:50:00,84.264,84.264,84.235,84.252,15400000.0
2008-02-07 09:51:00,84.255,84.274,84.255,84.274,16000000.0
2008-02-07 09:52:00,84.256,84.256,84.238,84.246,11200000.0
2008-02-07 09:53:00,84.241,84.246,84.229,84.229,12800000.0
2008-02-07 09:54:00,84.223,84.223,84.202,84.202,11200000.0
2008-02-07 09:55:00,84.181,84.201,84.179,84.2,11200000.0
2008-02-07 09:56:00,84.208,84.208,84.195,84.205,14400000.0
2008-02-07 09:57:00,84.197,84.197,84.169,84.169,17600000.0
2008-02-07 09:58:00,84.179,84.179,84.082,84.156,17000000.0
2008-02-07 09:59:00,84.153,84.169,84.153,84.16,17600000.0
2008-02-07 10:00:00,84.139,84.139,84.121,84.122,11200000.0
2008-02-07 10:01:00,84.121,84.132,84.111,84.112,12800000.0
2008-02-07 10:02:00,84.116,84.126,84.114,84.114,16000000.0
2008-02-07 10:03:00,84.101,84.123,84.101,84.11,11200000.0
2008-02-07 10:04:00,84.12,84.124,84.031,84.119,11600000.0
2008-02-07 10:05:00,84.118,84.129,84.111,84.129,14400000.0
2008-02-07 10:06:00,84.126,84.146,84.126,84.146,16000000.0
2008-02-07 10:07:00,84.152,84.159,84.124,84.132,12800000.0
2008-02-07 10:08:00,84.119,84.119,84.108,84.114,11200000.0
2008-02-07 10:09:00,84.123,84.125,84.109,84.125,12800000.0
2008-02-07 10:10:00,84.136,84.142,84.13,84.138,17600000.0
2008-02-07 10:11:00,84.161,84.176,84.158,84.176,11200000.0
2008-02-07 10:12:00,84.179,84.193,84.178,84.178,12800000.0
2008-02-07 10:13:00,84.15,84.163,84.15,84.163,12800000.0
2008-02-07 10:14:00,84.162,84.162,84.153,84.16,11200000.0
2008-02-07 10:15:00,84.152,84.154,84.148,84.151,12800000.0
2008-02-07 10:16:00,84.177,84.193,84.177,84.186,12800000.0
2008-02-07 10:17:00,84.209,84.248,84.209,84.248,11200000.0
2008-02-07 10:18:00,84.26,84.26,84.223,84.244,11200000.0
2008-02-07 10:19:00,84.252,84.252,84.242,84.242,11200000.0
2008-02-07 10:20:00,84.244,84.25,84.241,84.241,17600000.0
2008-02-07 10:21:00,84.21,84.23,84.203,84.203,16000000.0
2008-02-07 10:22:00,84.196,84.206,84.196,84.197,11200000.0
2008-02-07 10:23:00,84.209,84.213,84.198,84.213,11600000.0
2008-02-07 10:24:00,84.219,84.257,84.208,84.208,12800000.0
2008-02-07 10:25:00,84.202,84.221,84.197,84.221,11200000.0
2008-02-07 10:26:00,84.234,84.236,84.213,84.213,12200000.0
2008-02-07 10:27:00,84.217,84.225,84.215,84.225,11200000.0
2008-02-07 10:28:00,84.238,84.266,84.238,84.252,12800000.0
2008-02-07 10:29:00,84.271,84.312,84.271,84.31,11200000.0
2008-02-07 10:30:00,84.294,84.309,84.294,84.294,12800000.0
2008-02-07 10:31:00,84.284,84.284,84.261,84.269,12800000.0
2008-02-07 10:32:00,84.28,84.291,84.28,84.281,17000000.0
2008-02-07 10:33:00,84.252,84.252,84.213,84.213,11200000.0
2008-02-07 10:34:00,84.19,84.194,84.185,84.19,11200000.0
2008-02-07 10:35:00,84.191,84.191,84.137,84.137,11200000.0
2008-02-07 10:36:00,84.127,84.156,84.127,84.154,11200000.0
2008-02-07 10:37:00,84.157,84.157,84.065,84.146,11200000.0
2008-02-07 10:38:00,84.162,84.168,84.147,84.168,12800000.0
2008-02-07 10:39:00,84.166,84.176,84.165,84.167,11200000.0
2008-02-07 10:40:00,84.172,84.186,84.172,84.178,16000000.0
2008-02-07 10:41:00,84.181,84.193,84.175,84.193,12800000.0
2008-02-07 10:42:00,84.21,84.21,84.18,84.18,11600000.0
2008-02-07 10:43:00,84.181,84.181,84.173,84.177,11200000.0
2008-02-07 10:44:00,84.177,84.177,84.154,84.154,12800000.0
2008-02-07 10:45:00,84.136,84.157,84.136,84.157,12800000.0
2008-02-07 10:46:00,84.18,84.186,84.171,84.172,12800000.0
2008-02-07 10:47:00,84.15,84.152,84.129,84.145,12800000.0
2008-02-07 10:48:00,84.117,84.12,84.105,84.12,12800000.0
2008-02-07 10:49:00,84.102,84.146,84.102,84.146,11200000.0
2008-02-07 10:50:00,84.151,84.151,84.134,84.134,16000000.0
2008-02-07 10:51:00,84.151,84.174,84.151,84.174,17600000.0
2008-02-07 10:52:00,84.16,84.16,84.149,84.153,11200000.0
2008-02-07 10:53:00,84.149,84.163,84.136,84.158,11600000.0
2008-02-07 10:54:00,84.201,84.217,84.19,84.217,17600000.0
2008-02-07 10:55:00,84.216,84.22,84.195,84.195,11200000.0
2008-02-07 10:56:00,84.189,84.198,84.189,84.197,17400000.0
2008-02-07 10:57:00,84.195,84.201,84.191,84.194,16000000.0
2008-02-07 10:58:00,84.192,84.192,84.069,84.16,12800000.0
2008-02-07 10:59:00,84.157,84.157,84.13,84.13,11200000.0
2008-02-07 11:00:00,84.107,84.107,84.085,84.091,12800000.0
2008-02-07 11:01:00,84.112,84.118,84.105,84.118,12800000.0
2008-02-07 11:02:00,84.124,84.125,84.111,84.124,16000000.0
2008-02-07 11:03:00,84.125,84.141,84.117,84.141,12800000.0
2008-02-07 11:04:00,84.137,84.158,84.137,84.158,14400000.0
2008-02-07 11:05:00,84.175,84.199,84.171,84.199,18000000.0
2008-02-07 11:06:00,84.209,84.212,84.204,84.211,17600000.0
2008-02-07 11:07:00,84.2,84.2,84.172,84.176,17600000.0
2008-02-07 11:08:00,84.114,84.188,84.114,84.166,11200000.0
2008-02-07 11:09:00,84.141,84.141,84.114,84.114,17600000.0
2008-02-07 11:10:00,84.102,84.105,84.091,84.099,12800000.0
2008-02-07 11:11:00,84.094,84.133,84.094,84.133,11200000.0
2008-02-07 11:12:00,84.145,84.152,84.137,84.137,18000000.0
2008-02-07 11:13:00,84.133,84.133,84.093,84.107,14800000.0
2008-02-07 11:14:00,84.133,84.138,84.118,84.118,11200000.0
2008-02-07 11:15:00,84.107,84.107,84.083,84.088,11200000.0
2008-02-07 11:16:00,84.082,84.101,84.082,84.093,12800000.0
2008-02-07 11:17:00,84.081,84.094,84.081,84.092,11200000.0
2008-02-07 11:18:00,84.081,84.099,84.072,84.099,12800000.0
2008-02-07 11:19:00,84.098,84.103,84.09,84.101,17600000.0
2008-02-07 11:20:00,84.107,84.183,84.107,84.183,12800000.0
2008-02-07 11:21:00,84.193,84.197,84.173,84.197,14400000.0
2008-02-07 11:22:00,84.194,84.199,84.172,84.199,12800000.0
2008-02-07 11:23:00,84.226,84.226,84.199,84.201,11200000.0
2008-02-07 11:24:00,84.196,84.208,84.18,84.18,12800000.0
2008-02-07 11:25:00,84.186,84.188,84.167,84.171,17600000.0
2008-02-07 11:26:00,84.149,84.196,84.149,84.196,14400000.0
2008-02-07 11:27:00,84.195,84.195,84.173,84.173,11200000.0
2008-02-07 11:28:00,84.17,84.18,84.163,84.163,14400000.0
2008-02-07 11:29:00,84.166,84.173,84.156,84.156,14400000.0
2008-02-07 11:30:00,84.162,84.203,84.162,84.203,14400000.0
2008-02-07 11:31:00,84.222,84.222,84.193,84.193,11200000.0
2008-02-07 11:32:00,84.194,84.195,84.172,84.185,17600000.0
2008-02-07 11:33:00,84.212,84.245,84.212,84.238,12800000.0
2008-02-07 11:34:00,84.275,84.275,84.251,84.251,12800000.0
2008-02-07 11:35:00,84.252,84.252,84.198,84.198,11200000.0
2008-02-07 11:36:00,84.218,84.256,84.218,84.253,12800000.0
2008-02-07 11:37:00,84.242,84.253,84.237,84.237,11200000.0
2008-02-07 11:38:00,84.23,84.242,84.186,84.186,11200000.0
2008-02-07 11:39:00,84.185,84.199,84.184,84.185,11200000.0
2008-02-07 11:40:00,84.193,84.204,84.185,84.191,11200000.0
2008-02-07 11:41:00,84.159,84.159,84.133,84.144,15400000.0
2008-02-07 11:42:00,84.155,84.161,84.134,84.153,18000000.0
2008-02-07 11:43:00,84.161,84.161,84.141,84.152,11200000.0
2008-02-07 11:44:00,84.159,84.177,84.157,84.177,11200000.0
2008-02-07 11:45:00,84.196,84.196,84.168,84.168,14400000.0
2008-02-07 11:46:00,84.146,84.159,84.141,84.141,11200000.0
2008-02-07 11:47:00,84.143,84.168,84.141,84.168,17600000.0
2008-02-07 11:48:00,84.167,84.167,84.142,84.153,11600000.0
2008-02-07 11:49:00,84.129,84.138,84.117,84.135,12800000.0
2008-02-07 11:50:00,84.102,84.108,84.092,84.108,12800000.0
2008-02-07 11:51:00,84.114,84.141,84.114,84.141,11200000.0
2008-02-07 11:52:00,84.147,84.147,84.113,84.115,11200000.0
2008-02-07 11:53:00,84.089,84.104,84.078,84.104,16000000.0
2008-02-07 11:54:00,84.107,84.107,84.091,84.091,14400000.0
2008-02-07 11:55:00,84.086,84.086,84.013,84.073,11200000.0
2008-02-07 11:56:00,84.076,84.08,84.071,84.079,12800000.0
2008-02-07 11:57:00,84.082,84.082,84.051,84.051,17600000.0
2008-02-07 11:58:00,84.049,84.06,84.043,84.06,11200000.0
2008-02-07 11:59:00,84.068,84.068,84.054,84.061,11200000.0
2008-02-07 12:00:00,84.054,84.054,84.039,84.042,11200000.0
2008-02-07 12:01:00,84.027,84.027,84.003,84.003,11200000.0
2008-02-07 12:02:00,84.009,84.028,84.009,84.024,14400000.0
2008-02-07 12:03:00,84.008,84.01,83.989,83.989,11200000.0
2008-02-07 12:04:00,83.999,84.004,83.988,83.99,17600000.0
2008-02-07 12:05:00,83.995,84.003,83.993,84.002,17600000.0
2008-02-07 12:06:00,84.001,84.012,83.994,83.994,12800000.0
2008-02-07 12:07:00,83.997,84.002,83.988,83.988,11600000.0
2008-02-07 12:08:00,83.977,84.0,83.977,84.0,10600000.0
2008-02-07 12:09:00,84.026,84.033,84.01,84.01,14400000.0
2008-02-07 12:10:00,83.992,83.992,83.967,83.967,11200000.0
2008-02-07 12:11:00,83.956,83.983,83.956,83.98,12800000.0
2008-02-07 12:12:00,83.986,83.996,83.986,83.996,11200000.0
2008-02-07 12:13:00,84.003,84.006,83.993,84.005,11200000.0
2008-02-07 12:14:00,83.984,83.984,83.968,83.98,12200000.0
2008-02-07 12:15:00,83.991,83.991,83.97,83.97,12800000.0
2008-02-07 12:16:00,83.948,83.987,83.948,83.987,12800000.0
2008-02-07 12:17:00,83.989,84.039,83.965,84.039,17600000.0
2008-02-07 12:18:00,84.006,84.029,84.006,84.017,16000000.0
2008-02-07 12:19:00,83.997,83.997,83.96,83.969,12800000.0
2008-02-07 12:20:00,83.97,83.97,83.928,83.928,14400000.0
2008-02-07 12:21:00,83.919,83.926,83.902,83.92,15400000.0
2008-02-07 12:22:00,83.924,83.924,83.908,83.913,16000000.0
2008-02-07 12:23:00,83.916,83.931,83.916,83.931,14400000.0
2008-02-07 12:24:00,83.919,83.934,83.91,83.934,12800000.0
2008-02-07 12:25:00,83.922,83.922,83.897,83.897,11200000.0
2008-02-07 12:26:00,83.889,83.899,83.888,83.899,11200000.0
2008-02-07 12:27:00,83.905,83.914,83.901,83.907,11200000.0
2008-02-07 12:28:00,83.92,83.928,83.908,83.928,12800000.0
2008-02-07 12:29:00,83.938,83.95,83.935,83.95,17600000.0
2008-02-07 12:30:00,83.953,83.953,83.915,83.915,17600000.0
2008-02-07 12:31:00,83.906,83.912,83.894,83.901,12800000.0
2008-02-07 12:32:00,83.88,83.886,83.872,83.884,12800000.0
2008-02-07 12:33:00,83.876,83.876,83.849,83.851,14400000.0
2008-02-07 12:34:00,83.843,83.846,83.823,83.823,12800000.0
2008-02-07 12:35:00,83.839,83.871,83.839,83.855,11200000.0
2008-02-07 12:36:00,83.847,83.854,83.845,83.854,11200000.0
2008-02-07 12:37:00,83.849,83.857,83.831,83.834,11200000.0
2008-02-07 12:38:00,83.832,83.832,83.728,83.805,17600000.0
2008-02-07 12:39:00,83.805,83.821,83.805,83.82,16000000.0
2008-02-07 12:40:00,83.805,83.805,83.779,83.782,16000000.0
2008-02-07 12:41:00,83.753,83.753,83.711,83.711,12800000.0
2008-02-07 12:42:00,83.693,83.702,83.683,83.702,14400000.0
2008-02-07 12:43:00,83.695,83.695,83.667,83.677,13200000.0
2008-02-07 12:44:00,83.679,83.683,83.664,83.676,17600000.0
2008-02-07 12:45:00,83.691,83.708,83.691,83.708,16000000.0
2008-02-07 12:46:00,83.687,83.69,83.65,83.65,12800000.0
2008-02-07 12:47:00,83.651,83.656,83.641,83.641,12800000.0
2008-02-07 12:48:00,83.658,83.658,83.588,83.588,11200000.0
2008-02-07 12:49:00,83.617,83.626,83.604,83.626,16000000.0
2008-02-07 12:50:00,83.625,83.636,83.625,83.629,14400000.0
2008-02-07 12:51:00,83.641,83.641,83.624,83.624,11200000.0
2008-02-07 12:52:00,83.615,83.615,83.591,83.593,11200000.0
2008-02-07 12:53:00,83.595,83.613,83.578,83.578,11200000.0
2008-02-07 12:54:00,83.592,83.594,83.588,83.593,12800000.0
2008-02-07 12:55:00,83.592,83.601,83.592,83.599,16000000.0
2008-02-07 12:56:00,83.621,83.637,83.621,83.635,11200000.0
2008-02-07 12:57:00,83.619,83.619,83.598,83.598,11200000.0
2008-02-07 12:58:00,83.576,83.61,83.576,83.61,17600000.0
2008-02-07 12:59:00,83.622,83.64,83.614,83.639,16000000.0
2008-02-07 13:00:00,83.654,83.664,83.644,83.664,12800000.0
2008-02-07 13:01:00,83.66,83.671,83.64,83.64,14800000.0
2008-02-07 13:02:00,83.601,83.604,83.599,83.599,12800000.0
2008-02-07 13:03:00,83.589,83.602,83.582,83.585,16000000.0
2008-02-07 13:04:00,83.585,83.585,83.56,83.56,11200000.0
2008-02-07 13:05:00,83.559,83.562,83.55,83.558,13200000.0
2008-02-07 13:06:00,83.516,83.532,83.513,83.532,11200000.0
2008-02-07 13:07:00,83.541,83.541,83.53,83.53,14400000.0
2008-02-07 13:08:00,83.539,83.553,83.539,83.553,17000000.0
2008-02-07 13:09:00,83.565,83.608,83.565,83.606,13200000.0
2008-02-07 13:10:00,83.594,83.614,83.55,83.55,15400000.0
2008-02-07 13:11:00,83.537,83.556,83.537,83.55,11200000.0
2008-02-07 13:12:00,83.553,83.566,83.531,83.566,12200000.0
2008-02-07 13:13:00,83.581,83.597,83.581,83.59,17600000.0
2008-02-07 13:14:00,83.588,83.591,83.578,83.581,12800000.0
2008-02-07 13:15:00,83.621,83.621,83.546,83.546,12800000.0
2008-02-07 13:16:00,83.49,83.491,83.459,83.465,18000000.0
2008-02-07 13:17:00,83.464,83.519,83.464,83.519,12800000.0
2008-02-07 13:18:00,83.505,83.513,83.501,83.512,11200000.0
2008-02-07 13:19:00,83.546,83.58,83.546,83.58,16000000.0
2008-02-07 13:20:00,83.567,83.574,83.556,83.556,17600000.0
2008-02-07 13:21:00,83.553,83.556,83.545,83.548,11200000.0
2008-02-07 13:22:00,83.546,83.556,83.544,83.556,12800000.0
2008-02-07 13:23:00,83.562,83.562,83.554,83.554,13200000.0
2008-02-07 13:24:00,83.56,83.567,83.524,83.524,11200000.0
2008-02-07 13:25:00,83.487,83.496,83.471,83.471,16400000.0
2008-02-07 13:26:00,83.483,83.486,83.469,83.486,17600000.0
2008-02-07 13:27:00,83.49,83.497,83.49,83.496,12800000.0
2008-02-07 13:28:00,83.504,83.504,83.409,83.495,16000000.0
2008-02-07 13:29:00,83.377,83.466,83.377,83.425,11200000.0
2008-02-07 13:30:00,83.414,83.414,83.398,83.402,12800000.0
2008-02-07 13:31:00,83.404,83.415,83.404,83.412,11200000.0
2008-02-07 13:32:00,83.415,83.428,83.415,83.423,11200000.0
2008-02-07 13:33:00,83.429,83.47,83.429,83.47,19200000.0
2008-02-07 13:34:00,83.474,83.494,83.469,83.494,12800000.0
2008-02-07 13:35:00,83.472,83.524,83.472,83.524,36800000.0
2008-02-07 13:36:00,83.512,83.513,83.507,83.507,17600000.0
2008-02-07 13:37:00,83.516,83.53,83.516,83.53,14800000.0
2008-02-07 13:38:00,83.536,83.549,83.528,83.532,33000000.0
2008-02-07 13:39:00,83.542,83.555,83.535,83.535,14400000.0
2008-02-07 13:40:00,83.539,83.559,83.539,83.559,40000000.0
2008-02-07 13:41:00,83.587,83.592,83.58,83.592,16000000.0
2008-02-07 13:42:00,83.586,83.59,83.581,83.581,11200000.0
2008-02-07 13:43:00,83.593,83.593,83.581,83.593,27200000.0
2008-02-07 13:44:00,83.597,83.606,83.591,83.591,33600000.0
2008-02-07 13:45:00,83.596,83.601,83.588,83.596,20800000.0
2008-02-07 13:46:00,83.596,83.601,83.593,83.601,23400000.0
2008-02-07 13:47:00,83.59,83.595,83.59,83.591,12800000.0
2008-02-07 13:48:00,83.587,83.589,83.572,83.572,12800000.0
2008-02-07 13:49:00,83.564,83.57,83.564,83.566,17600000.0
2008-02-07 13:50:00,83.575,83.6,83.57,83.6,11200000.0
2008-02-07 13:51:00,83.607,83.609,83.603,83.604,24000000.0
2008-02-07 13:52:00,83.61,83.61,83.587,83.587,12800000.0
2008-02-07 13:53:00,83.593,83.593,83.577,83.583,17600000.0
2008-02-07 13:54:00,83.613,83.643,83.613,83.643,25600000.0
2008-02-07 13:55:00,83.67,83.675,83.666,83.667,14400000.0
2008-02-07 13:56:00,83.673,83.682,83.673,83.682,13800000.0
2008-02-07 13:57:00,83.693,83.693,83.68,83.69,28800000.0
2008-02-07 13:58:00,83.699,83.708,83.695,83.695,14800000.0
2008-02-07 13:59:00,83.701,83.709,83.691,83.709,32000000.0
2008-02-07 14:00:00,83.741,83.75,83.734,83.743,48400000.0
2008-02-07 14:01:00,83.732,83.739,83.731,83.735,32400000.0
2008-02-07 14:02:00,83.709,83.719,83.708,83.719,14400000.0
2008-02-07 14:03:00,83.717,83.763,83.717,83.763,14400000.0
2008-02-07 14:04:00,83.796,83.817,83.796,83.817,11200000.0
2008-02-07 14:05:00,83.821,83.837,83.821,83.837,24000000.0
2008-02-07 14:06:00,83.849,83.858,83.847,83.847,36800000.0
2008-02-07 14:07:00,83.835,83.835,83.807,83.814,40000000.0
2008-02-07 14:08:00,83.775,83.775,83.741,83.741,16000000.0
2008-02-07 14:09:00,83.714,83.748,83.704,83.74,34000000.0
2008-02-07 14:10:00,83.745,83.769,83.745,83.769,33600000.0
2008-02-07 14:11:00,83.759,83.761,83.749,83.754,14400000.0
2008-02-07 14:12:00,83.738,83.739,83.727,83.732,27200000.0
2008-02-07 14:13:00,83.724,83.724,83.704,83.704,14400000.0
2008-02-07 14:14:00,83.711,83.72,83.704,83.704,12800000.0
2008-02-07 14:15:00,83.7,83.727,83.7,83.714,28800000.0
2008-02-07 14:16:00,83.712,83.734,83.706,83.706,25600000.0
2008-02-07 14:17:00,83.696,83.705,83.691,83.692,13200000.0
2008-02-07 14:18:00,83.692,83.692,83.679,83.69,16000000.0
2008-02-07 14:19:00,83.663,83.667,83.636,83.639,12800000.0
2008-02-07 14:20:00,83.627,83.649,83.627,83.642,25000000.0
2008-02-07 14:21:00,83.622,83.622,83.601,83.601,28800000.0
2008-02-07 14:22:00,83.614,83.616,83.6,83.608,24000000.0
2008-02-07 14:23:00,83.619,83.619,83.573,83.592,48000000.0
2008-02-07 14:24:00,83.592,83.615,83.587,83.615,12800000.0
2008-02-07 14:25:00,83.633,83.642,83.621,83.628,12800000.0
2008-02-07 14:26:00,83.634,83.65,83.634,83.643,12200000.0
2008-02-07 14:27:00,83.653,83.671,83.65,83.671,17600000.0
2008-02-07 14:28:00,83.666,83.684,83.662,83.684,11200000.0
2008-02-07 14:29:00,83.695,83.701,83.688,83.689,37200000.0
2008-02-07 14:30:00,83.654,83.66,83.64,83.658,22400000.0
2008-02-07 14:31:00,83.662,83.662,83.624,83.624,20800000.0
2008-02-07 14:32:00,83.612,83.612,83.565,83.565,40000000.0
2008-02-07 14:33:00,83.557,83.569,83.554,83.554,23400000.0
2008-02-07 14:34:00,83.538,83.538,83.506,83.506,34000000.0
2008-02-07 14:35:00,83.499,83.513,83.499,83.507,14400000.0
2008-02-07 14:36:00,83.539,83.56,83.539,83.56,12800000.0
2008-02-07 14:37:00,83.587,83.591,83.578,83.578,11200000.0
2008-02-07 14:38:00,83.563,83.564,83.556,83.56,56400000.0
2008-02-07 14:39:00,83.567,83.568,83.553,83.559,12200000.0
2008-02-07 14:40:00,83.539,83.543,83.518,83.518,14400000.0
2008-02-07 14:41:00,83.538,83.561,83.537,83.537,55400000.0
2008-02-07 14:42:00,83.519,83.526,83.503,83.526,12800000.0
2008-02-07 14:43:00,83.539,83.547,83.539,83.547,25600000.0
2008-02-07 14:44:00,83.553,83.553,83.537,83.537,11200000.0
2008-02-07 14:45:00,83.542,83.563,83.535,83.563,11200000.0
2008-02-07 14:46:00,83.563,83.576,83.563,83.568,11200000.0
2008-02-07 14:47:00,83.539,83.539,83.513,83.513,16000000.0
2008-02-07 14:48:00,83.498,83.513,83.497,83.499,19200000.0
2008-02-07 14:49:00,83.5,83.5,83.446,83.446,32000000.0
2008-02-07 14:50:00,83.449,83.489,83.443,83.489,28800000.0
2008-02-07 14:51:00,83.465,83.474,83.465,83.469,31400000.0
2008-02-07 14:52:00,83.465,83.476,83.465,83.466,12800000.0
2008-02-07 14:53:00,83.441,83.441,83.379,83.379,17600000.0
2008-02-07 14:54:00,83.337,83.337,83.245,83.245,12800000.0
2008-02-07 14:55:00,83.135,83.135,83.059,83.064,16000000.0
2008-02-07 14:56:00,83.046,83.054,83.036,83.036,12800000.0
2008-02-07 14:57:00,83.031,83.031,82.998,82.998,12800000.0
2008-02-07 14:58:00,83.029,83.061,83.02,83.02,17600000.0
2008-02-07 14:59:00,83.06,83.107,83.06,83.096,16000000.0
2008-02-07 15:00:00,83.095,83.142,83.095,83.142,14400000.0
2008-02-07 15:01:00,83.164,83.172,83.163,83.163,12800000.0
2008-02-07 15:02:00,83.185,83.205,83.185,83.205,27200000.0
2008-02-07 15:03:00,83.21,83.245,83.21,83.22,12800000.0
2008-02-07 15:04:00,83.226,83.249,83.226,83.245,24000000.0
2008-02-07 15:05:00,83.235,83.249,83.235,83.242,11600000.0
2008-02-07 15:06:00,83.205,83.226,83.201,83.222,11200000.0
2008-02-07 15:07:00,83.208,83.223,83.202,83.217,25600000.0
2008-02-07 15:08:00,83.218,83.226,83.198,83.226,21800000.0
2008-02-07 15:09:00,83.225,83.229,83.214,83.219,16400000.0
2008-02-07 15:10:00,83.236,83.248,83.234,83.242,40000000.0
2008-02-07 15:11:00,83.255,83.266,83.246,83.246,31400000.0
2008-02-07 15:12:00,83.204,83.211,83.195,83.211,8000000.0
2008-02-07 15:13:00,83.216,83.216,83.192,83.192,45200000.0
2008-02-07 15:14:00,83.187,83.204,83.187,83.204,35600000.0
2008-02-07 15:15:00,83.228,83.235,83.226,83.232,22400000.0
2008-02-07 15:16:00,83.223,83.232,83.217,83.232,36600000.0
2008-02-07 15:17:00,83.238,83.238,83.208,83.208,22400000.0
2008-02-07 15:18:00,83.211,83.211,83.134,83.134,22400000.0
2008-02-07 15:19:00,83.144,83.145,83.127,83.127,16000000.0
2008-02-07 15:20:00,83.107,83.107,83.063,83.063,24000000.0
2008-02-07 15:21:00,83.066,83.066,83.015,83.015,14400000.0
2008-02-07 15:22:00,82.998,82.998,82.953,82.953,14400000.0
2008-02-07 15:23:00,82.949,82.969,82.946,82.946,48000000.0
2008-02-07 15:24:00,82.952,82.957,82.95,82.956,25600000.0
2008-02-07 15:25:00,82.958,82.974,82.958,82.974,27200000.0
2008-02-07 15:26:00,82.992,83.011,82.992,83.008,40400000.0
2008-02-07 15:27:00,83.009,83.011,82.996,82.996,28200000.0
2008-02-07 15:28:00,82.982,83.0,82.982,82.991,70400000.0
2008-02-07 15:29:00,82.996,82.996,82.897,82.982,46400000.0
2008-02-07 15:30:00,82.914,83.056,82.883,82.961,115600000.0
2008-02-07 15:31:00,83.069,83.074,83.063,83.063,60200000.0
2008-02-07 15:32:00,83.058,83.127,83.054,83.127,30400000.0
2008-02-07 15:33:00,83.163,83.229,83.163,83.219,30400000.0
2008-02-07 15:34:00,83.246,83.267,83.246,83.263,22400000.0
2008-02-07 15:35:00,83.283,83.288,83.275,83.279,33600000.0
2008-02-07 15:36:00,83.257,83.257,83.211,83.211,31400000.0
2008-02-07 15:37:00,83.212,83.287,83.212,83.287,30400000.0
2008-02-07 15:38:00,83.316,83.336,83.302,83.336,59200000.0
2008-02-07 15:39:00,83.357,83.357,83.315,83.344,35600000.0
2008-02-07 15:40:00,83.345,83.345,83.286,83.296,35200000.0
2008-02-07 15:41:00,83.304,83.305,83.295,83.296,25000000.0
2008-02-07 15:42:00,83.271,83.271,83.253,83.253,43200000.0
2008-02-07 15:43:00,83.266,83.294,83.244,83.294,27200000.0
2008-02-07 15:44:00,83.345,83.349,83.333,83.333,27200000.0
2008-02-07 15:45:00,83.314,83.333,83.31,83.318,16000000.0
2008-02-07 15:46:00,83.319,83.329,83.308,83.329,14400000.0
2008-02-07 15:47:00,83.357,83.386,83.357,83.378,30200000.0
2008-02-07 15:48:00,83.34,83.34,83.315,83.315,27600000.0
2008-02-07 15:49:00,83.303,83.303,83.272,83.28,11200000.0
2008-02-07 15:50:00,83.252,83.252,83.228,83.228,26000000.0
2008-02-07 15:51:00,83.238,83.238,83.193,83.193,43600000.0
2008-02-07 15:52:00,83.205,83.205,83.181,83.181,20800000.0
2008-02-07 15:53:00,83.206,83.231,83.206,83.231,24000000.0
2008-02-07 15:54:00,83.243,83.331,83.243,83.331,28800000.0
2008-02-07 15:55:00,83.335,83.356,83.31,83.356,24000000.0
2008-02-07 15:56:00,83.41,83.422,83.391,83.391,51200000.0
2008-02-07 15:57:00,83.379,83.398,83.379,83.383,12800000.0
2008-02-07 15:58:00,83.399,83.405,83.387,83.392,19200000.0
2008-02-07 15:59:00,83.386,83.386,83.369,83.38,36200000.0
2008-02-07 16:00:00,83.393,83.483,83.393,83.483,51400000.0
2008-02-07 16:01:00,83.504,83.662,83.504,83.662,41600000.0
2008-02-07 16:02:00,83.674,83.674,83.638,83.67,22400000.0
2008-02-07 16:03:00,83.63,83.684,83.629,83.684,64000000.0
2008-02-07 16:04:00,83.705,83.707,83.698,83.703,44800000.0
2008-02-07 16:05:00,83.7,83.749,83.688,83.749,47800000.0
2008-02-07 16:06:00,83.762,83.774,83.762,83.77,35200000.0
2008-02-07 16:07:00,83.729,83.729,83.694,83.698,32000000.0
2008-02-07 16:08:00,83.664,83.664,83.605,83.605,44800000.0
2008-02-07 16:09:00,83.598,83.606,83.59,83.603,44800000.0
2008-02-07 16:10:00,83.593,83.607,83.589,83.6,41600000.0
2008-02-07 16:11:00,83.642,83.683,83.642,83.683,14400000.0
2008-02-07 16:12:00,83.737,83.824,83.737,83.824,56000000.0
2008-02-07 16:13:00,83.859,83.863,83.813,83.813,11200000.0
2008-02-07 16:14:00,83.804,83.827,83.804,83.81,49400000.0
2008-02-07 16:15:00,83.843,83.866,83.843,83.859,59200000.0
2008-02-07 16:16:00,83.845,83.855,83.838,83.855,17600000.0
2008-02-07 16:17:00,83.826,83.826,83.795,83.808,38400000.0
2008-02-07 16:18:00,83.786,83.786,83.734,83.734,38400000.0
2008-02-07 16:19:00,83.726,83.726,83.711,83.714,22800000.0
2008-02-07 16:20:00,83.709,83.728,83.709,83.728,11200000.0
2008-02-07 16:21:00,83.737,83.758,83.737,83.744,27600000.0
2008-02-07 16:22:00,83.751,83.751,83.708,83.71,41600000.0
2008-02-07 16:23:00,83.705,83.708,83.69,83.69,43200000.0
2008-02-07 16:24:00,83.697,83.702,83.677,83.677,17600000.0
2008-02-07 16:25:00,83.677,83.704,83.677,83.704,33600000.0
2008-02-07 16:26:00,83.705,83.705,83.691,83.691,17600000.0
2008-02-07 16:27:00,83.695,83.711,83.695,83.711,35200000.0
2008-02-07 16:28:00,83.705,83.708,83.691,83.708,27200000.0
2008-02-07 16:29:00,83.728,83.765,83.728,83.765,11200000.0
2008-02-07 16:30:00,83.771,83.792,83.771,83.779,43200000.0
2008-02-07 16:31:00,83.797,83.898,83.797,83.898,41600000.0
2008-02-07 16:32:00,83.867,83.873,83.857,83.869,12800000.0
2008-02-07 16:33:00,83.884,83.949,83.884,83.949,27600000.0
2008-02-07 16:34:00,83.939,83.939,83.905,83.905,35200000.0
2008-02-07 16:35:00,83.912,83.942,83.912,83.942,52000000.0
2008-02-07 16:36:00,83.955,83.959,83.945,83.949,51600000.0
2008-02-07 16:37:00,83.935,83.949,83.928,83.928,41000000.0
2008-02-07 16:38:00,83.917,83.917,83.908,83.91,39400000.0
2008-02-07 16:39:00,83.916,83.931,83.912,83.912,35200000.0
2008-02-07 16:40:00,83.881,83.881,83.831,83.835,56000000.0
2008-02-07 16:41:00,83.813,83.815,83.799,83.8,72400000.0
2008-02-07 16:42:00,83.781,83.781,83.743,83.743,54200000.0
2008-02-07 16:43:00,83.745,83.788,83.745,83.783,18000000.0
2008-02-07 16:44:00,83.788,83.821,83.788,83.821,11200000.0
2008-02-07 16:45:00,83.817,83.817,83.792,83.796,57400000.0
2008-02-07 16:46:00,83.819,83.819,83.778,83.778,13200000.0
2008-02-07 16:47:00,83.791,83.812,83.782,83.8,71600000.0
2008-02-07 16:48:00,83.779,83.793,83.761,83.761,52800000.0
2008-02-07 16:49:00,83.775,83.79,83.775,83.777,37200000.0
2008-02-07 16:50:00,83.786,83.786,83.769,83.769,75400000.0
2008-02-07 16:51:00,83.77,83.77,83.743,83.743,32000000.0
2008-02-07 16:52:00,83.728,83.728,83.713,83.713,46400000.0
2008-02-07 16:53:00,83.7,83.7,83.667,83.667,30400000.0
2008-02-07 16:54:00,83.662,83.686,83.661,83.686,11200000.0
2008-02-07 16:55:00,83.67,83.67,83.637,83.637,27200000.0
2008-02-07 16:56:00,83.625,83.668,83.625,83.668,36800000.0
2008-02-07 16:57:00,83.677,83.699,83.673,83.699,19200000.0
2008-02-07 16:58:00,83.711,83.711,83.696,83.699,12800000.0
2008-02-07 16:59:00,83.717,83.718,83.688,83.688,51200000.0
2008-02-07 17:00:00,83.696,83.724,83.696,83.724,49600000.0
2008-02-07 17:01:00,83.732,83.763,83.732,83.763,40400000.0
2008-02-07 17:02:00,83.777,83.817,83.777,83.817,34000000.0
2008-02-07 17:03:00,83.849,83.882,83.823,83.882,44200000.0
2008-02-07 17:04:00,83.957,83.972,83.956,83.972,42000000.0
2008-02-07 17:05:00,84.007,84.145,84.007,84.145,53800000.0
2008-02-07 17:06:00,84.148,84.148,84.12,84.132,59200000.0
2008-02-07 17:07:00,84.174,84.21,84.174,84.199,35200000.0
2008-02-07 17:08:00,84.162,84.162,84.108,84.108,68800000.0
2008-02-07 17:09:00,84.096,84.096,84.076,84.083,59200000.0
2008-02-07 17:10:00,84.065,84.065,84.031,84.031,25600000.0
2008-02-07 17:11:00,84.003,84.004,83.914,83.914,37800000.0
2008-02-07 17:12:00,83.928,83.929,83.906,83.929,25600000.0
2008-02-07 17:13:00,83.955,84.005,83.955,84.004,29200000.0
2008-02-07 17:14:00,84.034,84.06,83.982,84.053,22400000.0
2008-02-07 17:15:00,84.047,84.099,84.047,84.099,19200000.0
2008-02-07 17:16:00,84.129,84.141,84.112,84.141,17600000.0
2008-02-07 17:17:00,84.161,84.202,84.161,84.178,38400000.0
2008-02-07 17:18:00,84.198,84.198,84.11,84.11,58000000.0
2008-02-07 17:19:00,84.111,84.179,84.111,84.169,24000000.0
2008-02-07 17:20:00,84.177,84.184,84.163,84.178,16000000.0
2008-02-07 17:21:00,84.157,84.168,84.146,84.168,28200000.0
2008-02-07 17:22:00,84.171,84.171,84.146,84.155,19200000.0
2008-02-07 17:23:00,84.161,84.177,84.158,84.172,11200000.0
2008-02-07 17:24:00,84.161,84.166,84.154,84.163,12800000.0
2008-02-07 17:25:00,84.176,84.262,84.176,84.262,17600000.0
2008-02-07 17:26:00,84.326,84.383,84.326,84.383,35200000.0
2008-02-07 17:27:00,84.349,84.349,84.312,84.337,46400000.0
2008-02-07 17:28:00,84.343,84.343,84.328,84.333,31400000.0
2008-02-07 17:29:00,84.312,84.312,84.274,84.278,27200000.0
2008-02-07 17:30:00,84.277,84.303,84.277,84.291,17000000.0
2008-02-07 17:31:00,84.29,84.29,84.27,84.287,88000000.0
2008-02-07 17:32:00,84.273,84.286,84.264,84.264,52800000.0
2008-02-07 17:33:00,84.252,84.256,84.25,84.252,36800000.0
2008-02-07 17:34:00,84.252,84.264,84.252,84.264,64000000.0
2008-02-07 17:35:00,84.28,84.297,84.274,84.279,43600000.0
2008-02-07 17:36:00,84.259,84.259,84.231,84.231,33600000.0
2008-02-07 17:37:00,84.224,84.224,84.139,84.139,16000000.0
2008-02-07 17:38:00,84.132,84.18,84.132,84.18,34000000.0
2008-02-07 17:39:00,84.2,84.202,84.165,84.165,15400000.0
2008-02-07 17:40:00,84.126,84.126,84.108,84.111,75200000.0
2008-02-07 17:41:00,84.127,84.156,84.122,84.156,12800000.0
2008-02-07 17:42:00,84.177,84.177,84.155,84.155,12800000.0
2008-02-07 17:43:00,84.162,84.17,84.16,84.166,17600000.0
2008-02-07 17:44:00,84.154,84.154,84.136,84.136,30400000.0
2008-02-07 17:45:00,84.137,84.139,84.126,84.139,29800000.0
2008-02-07 17:46:00,84.134,84.167,84.134,84.165,41600000.0
2008-02-07 17:47:00,84.154,84.172,84.144,84.172,56800000.0
2008-02-07 17:48:00,84.157,84.167,84.149,84.162,57600000.0
2008-02-07 17:49:00,84.179,84.216,84.179,84.216,46800000.0
2008-02-07 17:50:00,84.219,84.237,84.214,84.237,12800000.0
2008-02-07 17:51:00,84.242,84.266,84.242,84.255,49400000.0
2008-02-07 17:52:00,84.255,84.274,84.246,84.25,43200000.0
2008-02-07 17:53:00,84.266,84.266,84.241,84.241,33600000.0
2008-02-07 17:54:00,84.231,84.247,84.231,84.237,38400000.0
2008-02-07 17:55:00,84.251,84.251,84.228,84.228,40000000.0
2008-02-07 17:56:00,84.22,84.22,84.206,84.212,44600000.0
2008-02-07 17:57:00,84.196,84.209,84.196,84.197,36800000.0
2008-02-07 17:58:00,84.216,84.261,84.216,84.261,17600000.0
2008-02-07 17:59:00,84.28,84.28,84.237,84.254,61800000.0
2008-02-07 18:00:00,84.235,84.251,84.235,84.237,50600000.0
2008-02-07 18:01:00,84.243,84.251,84.239,84.243,31400000.0
2008-02-07 18:02:00,84.235,84.241,84.224,84.237,24000000.0
2008-02-07 18:03:00,84.246,84.246,84.222,84.222,36200000.0
2008-02-07 18:04:00,84.182,84.194,84.168,84.194,34000000.0
2008-02-07 18:05:00,84.206,84.211,84.202,84.202,12800000.0
2008-02-07 18:06:00,84.224,84.23,84.211,84.211,30400000.0
2008-02-07 18:07:00,84.193,84.197,84.182,84.196,11200000.0
2008-02-07 18:08:00,84.187,84.189,84.176,84.178,84600000.0
2008-02-07 18:09:00,84.166,84.166,84.136,84.136,34000000.0
2008-02-07 18:10:00,84.14,84.152,84.12,84.152,16000000.0
2008-02-07 18:11:00,84.154,84.193,84.154,84.193,12800000.0
2008-02-07 18:12:00,84.192,84.192,84.175,84.175,12800000.0
2008-02-07 18:13:00,84.173,84.174,84.166,84.174,26600000.0
2008-02-07 18:14:00,84.175,84.221,84.175,84.221,19200000.0
2008-02-07 18:15:00,84.233,84.25,84.225,84.225,29800000.0
2008-02-07 18:16:00,84.223,84.231,84.217,84.218,56000000.0
2008-02-07 18:17:00,84.213,84.221,84.21,84.211,43200000.0
2008-02-07 18:18:00,84.21,84.213,84.201,84.201,30800000.0
2008-02-07 18:19:00,84.186,84.186,84.171,84.171,46400000.0
2008-02-07 18:20:00,84.171,84.178,84.169,84.176,42600000.0
2008-02-07 18:21:00,84.177,84.177,84.165,84.169,13200000.0
2008-02-07 18:22:00,84.19,84.231,84.19,84.231,33600000.0
2008-02-07 18:23:00,84.239,84.239,84.203,84.203,45800000.0
2008-02-07 18:24:00,84.199,84.203,84.188,84.194,52800000.0
2008-02-07 18:25:00,84.196,84.203,84.181,84.203,33600000.0
2008-02-07 18:26:00,84.202,84.206,84.199,84.204,29800000.0
2008-02-07 18:27:00,84.227,84.239,84.225,84.239,33600000.0
2008-02-07 18:28:00,84.248,84.253,84.239,84.239,12800000.0
2008-02-07 18:29:00,84.232,84.232,84.223,84.228,25000000.0
2008-02-07 18:30:00,84.232,84.256,84.231,84.239,36200000.0
2008-02-07 18:31:00,84.24,84.266,84.24,84.266,11200000.0
2008-02-07 18:32:00,84.27,84.285,84.269,84.279,70400000.0
2008-02-07 18:33:00,84.298,84.312,84.293,84.312,32000000.0
2008-02-07 18:34:00,84.359,84.381,84.359,84.36,19200000.0
2008-02-07 18:35:00,84.334,84.334,84.255,84.255,43200000.0
2008-02-07 18:36:00,84.249,84.261,84.246,84.254,69200000.0
2008-02-07 18:37:00,84.223,84.223,84.189,84.189,36800000.0
2008-02-07 18:38:00,84.183,84.221,84.183,84.209,49600000.0
2008-02-07 18:39:00,84.201,84.201,84.174,84.176,76200000.0
2008-02-07 18:40:00,84.182,84.236,84.182,84.236,65600000.0
2008-02-07 18:41:00,84.226,84.269,84.226,84.269,72400000.0
2008-02-07 18:42:00,84.289,84.293,84.254,84.293,77200000.0
2008-02-07 18:43:00,84.293,84.293,84.276,84.28,49600000.0
2008-02-07 18:44:00,84.277,84.289,84.277,84.279,30400000.0
2008-02-07 18:45:00,84.269,84.271,84.253,84.261,12800000.0
2008-02-07 18:46:00,84.24,84.24,84.211,84.214,12800000.0
2008-02-07 18:47:00,84.201,84.216,84.2,84.215,14400000.0
2008-02-07 18:48:00,84.244,84.253,84.244,84.253,29200000.0
2008-02-07 18:49:00,84.256,84.256,84.241,84.245,24000000.0
2008-02-07 18:50:00,84.226,84.251,84.226,84.251,46800000.0
2008-02-07 18:51:00,84.265,84.265,84.256,84.259,12800000.0
2008-02-07 18:52:00,84.25,84.26,84.245,84.245,19200000.0
2008-02-07 18:53:00,84.239,84.24,84.228,84.237,30400000.0
2008-02-07 18:54:00,84.249,84.249,84.242,84.243,18600000.0
2008-02-07 18:55:00,84.25,84.275,84.25,84.263,22400000.0
2008-02-07 18:56:00,84.284,84.296,84.279,84.296,15400000.0
2008-02-07 18:57:00,84.303,84.308,84.3,84.3,19200000.0
2008-02-07 18:58:00,84.312,84.337,84.312,84.322,32000000.0
2008-02-07 18:59:00,84.328,84.332,84.322,84.327,32000000.0
2008-02-07 19:00:00,84.347,84.354,84.337,84.347,14400000.0
2008-02-07 19:01:00,84.344,84.344,84.323,84.323,18600000.0
2008-02-07 19:02:00,84.323,84.331,84.322,84.331,43200000.0
2008-02-07 19:03:00,84.328,84.328,84.324,84.328,14400000.0
2008-02-07 19:04:00,84.33,84.372,84.33,84.372,18000000.0
2008-02-07 19:05:00,84.405,84.405,84.37,84.37,21800000.0
2008-02-07 19:06:00,84.366,84.374,84.357,84.369,56000000.0
2008-02-07 19:07:00,84.37,84.38,84.37,84.38,35200000.0
2008-02-07 19:08:00,84.386,84.399,84.386,84.393,22400000.0
2008-02-07 19:09:00,84.407,84.574,84.407,84.574,12800000.0
2008-02-07 19:10:00,84.583,84.629,84.553,84.629,17600000.0
2008-02-07 19:11:00,84.619,84.619,84.58,84.597,30200000.0
2008-02-07 19:12:00,84.605,84.605,84.585,84.585,24000000.0
2008-02-07 19:13:00,84.593,84.598,84.589,84.589,12800000.0
2008-02-07 19:14:00,84.551,84.567,84.551,84.567,12800000.0
2008-02-07 19:15:00,84.529,84.53,84.498,84.518,16000000.0
2008-02-07 19:16:00,84.537,84.552,84.533,84.543,13200000.0
2008-02-07 19:17:00,84.548,84.58,84.54,84.58,14400000.0
2008-02-07 19:18:00,84.593,84.6,84.589,84.589,31400000.0
2008-02-07 19:19:00,84.567,84.567,84.497,84.497,11200000.0
2008-02-07 19:20:00,84.486,84.503,84.473,84.503,14400000.0
2008-02-07 19:21:00,84.501,84.504,84.491,84.504,17600000.0
2008-02-07 19:22:00,84.504,84.504,84.472,84.486,14400000.0
2008-02-07 19:23:00,84.47,84.484,84.464,84.482,16000000.0
2008-02-07 19:24:00,84.477,84.483,84.468,84.482,48400000.0
2008-02-07 19:25:00,84.475,84.503,84.473,84.503,11600000.0
2008-02-07 19:26:00,84.471,84.485,84.471,84.483,42000000.0
2008-02-07 19:27:00,84.482,84.493,84.482,84.493,14400000.0
2008-02-07 19:28:00,84.526,84.57,84.511,84.57,12800000.0
2008-02-07 19:29:00,84.567,84.567,84.554,84.564,12800000.0
2008-02-07 19:30:00,84.556,84.573,84.556,84.573,10600000.0
2008-02-07 19:31:00,84.587,84.609,84.587,84.609,12800000.0
2008-02-07 19:32:00,84.679,84.712,84.679,84.68,11200000.0
2008-02-07 19:33:00,84.695,84.7,84.695,84.699,12800000.0
2008-02-07 19:34:00,84.709,84.75,84.709,84.75,12800000.0
2008-02-07 19:35:00,84.763,84.828,84.763,84.828,17600000.0
2008-02-07 19:36:00,84.843,84.854,84.84,84.841,16000000.0
2008-02-07 19:37:00,84.841,84.854,84.839,84.84,11200000.0
2008-02-07 19:38:00,84.856,84.879,84.856,84.856,11200000.0
2008-02-07 19:39:00,84.834,84.842,84.832,84.832,12800000.0
2008-02-07 19:40:00,84.81,84.821,84.81,84.817,11200000.0
2008-02-07 19:41:00,84.817,84.817,84.793,84.793,11200000.0
2008-02-07 19:42:00,84.801,84.807,84.795,84.795,11200000.0
2008-02-07 19:43:00,84.769,84.769,84.744,84.764,19200000.0
2008-02-07 19:44:00,84.775,84.786,84.772,84.784,11200000.0
2008-02-07 19:45:00,84.799,84.811,84.79,84.811,16000000.0
2008-02-07 19:46:00,84.836,84.841,84.83,84.83,14400000.0
2008-02-07 19:47:00,84.826,84.831,84.822,84.83,17600000.0
2008-02-07 19:48:00,84.802,84.807,84.786,84.804,12200000.0
2008-02-07 19:49:00,84.832,84.856,84.832,84.856,30800000.0
2008-02-07 19:50:00,84.868,84.872,84.863,84.872,12800000.0
2008-02-07 19:51:00,84.872,84.907,84.872,84.907,12800000.0
2008-02-07 19:52:00,84.913,84.959,84.913,84.937,16000000.0
2008-02-07 19:53:00,84.928,84.928,84.923,84.924,12800000.0
2008-02-07 19:54:00,84.903,84.915,84.895,84.895,12800000.0
2008-02-07 19:55:00,84.893,84.899,84.883,84.883,11200000.0
2008-02-07 19:56:00,84.867,84.869,84.853,84.855,16000000.0
2008-02-07 19:57:00,84.86,84.862,84.858,84.858,12800000.0
2008-02-07 19:58:00,84.843,84.843,84.827,84.831,11200000.0
2008-02-07 19:59:00,84.815,84.823,84.813,84.815,12800000.0
2008-02-07 20:00:00,84.792,84.792,84.767,84.768,17600000.0
2008-02-07 20:01:00,84.758,84.789,84.758,84.789,10600000.0
2008-02-07 20:02:00,84.816,84.826,84.815,84.815,17600000.0
2008-02-07 20:03:00,84.826,84.838,84.813,84.813,16000000.0
2008-02-07 20:04:00,84.821,84.848,84.821,84.848,30400000.0
2008-02-07 20:05:00,84.832,84.832,84.807,84.82,13200000.0
2008-02-07 20:06:00,84.817,84.844,84.808,84.844,11200000.0
2008-02-07 20:07:00,84.856,84.89,84.856,84.89,17600000.0
2008-02-07 20:08:00,84.887,84.892,84.88,84.892,39200000.0
2008-02-07 20:09:00,84.891,84.895,84.866,84.866,11200000.0
2008-02-07 20:10:00,84.878,84.899,84.878,84.882,15400000.0
2008-02-07 20:11:00,84.868,84.868,84.826,84.826,11200000.0
2008-02-07 20:12:00,84.832,84.836,84.825,84.836,11200000.0
2008-02-07 20:13:00,84.797,84.797,84.761,84.762,27200000.0
2008-02-07 20:14:00,84.784,84.786,84.721,84.765,15200000.0
2008-02-07 20:15:00,84.741,84.776,84.741,84.75,17600000.0
2008-02-07 20:16:00,84.724,84.724,84.672,84.678,28800000.0
2008-02-07 20:17:00,84.669,84.669,84.63,84.642,33000000.0
2008-02-07 20:18:00,84.651,84.693,84.651,84.693,8000000.0
2008-02-07 20:19:00,84.694,84.694,84.658,84.658,11200000.0
2008-02-07 20:20:00,84.674,84.74,84.673,84.74,19200000.0
2008-02-07 20:21:00,84.756,84.776,84.756,84.776,15400000.0
2008-02-07 20:22:00,84.769,84.783,84.762,84.783,14400000.0
2008-02-07 20:23:00,84.794,84.815,84.794,84.807,12800000.0
2008-02-07 20:24:00,84.813,84.813,84.776,84.776,16000000.0
2008-02-07 20:25:00,84.767,84.816,84.767,84.815,11200000.0
2008-02-07 20:26:00,84.804,84.867,84.804,84.867,16000000.0
2008-02-07 20:27:00,84.921,84.935,84.899,84.935,12800000.0
2008-02-07 20:28:00,84.977,85.006,84.977,84.977,11600000.0
2008-02-07 20:29:00,84.927,84.957,84.927,84.939,12800000.0
2008-02-07 20:30:00,84.924,84.94,84.895,84.895,26600000.0
2008-02-07 20:31:00,84.89,84.903,84.89,84.899,8000000.0
2008-02-07 20:32:00,84.91,84.913,84.891,84.909,11200000.0
2008-02-07 20:33:00,84.907,84.925,84.901,84.925,12800000.0
2008-02-07 20:34:00,84.932,84.939,84.895,84.895,11200000.0
2008-02-07 20:35:00,84.884,84.884,84.845,84.845,11200000.0
2008-02-07 20:36:00,84.839,84.854,84.823,84.823,16000000.0
2008-02-07 20:37:00,84.828,84.828,84.819,84.822,8000000.0
2008-02-07 20:38:00,84.804,84.83,84.799,84.83,12800000.0
2008-02-07 20:39:00,84.826,84.841,84.825,84.841,13800000.0
2008-02-07 20:40:00,84.83,84.845,84.83,84.845,11200000.0
2008-02-07 20:41:00,84.857,84.87,84.857,84.863,13800000.0
2008-02-07 20:42:00,84.881,84.894,84.88,84.88,11200000.0
2008-02-07 20:43:00,84.879,84.886,84.846,84.846,14400000.0
2008-02-07 20:44:00,84.855,84.875,84.855,84.874,11200000.0
2008-02-07 20:45:00,84.889,84.915,84.889,84.915,12800000.0
2008-02-07 20:46:00,84.927,84.966,84.927,84.966,14400000.0
2008-02-07 20:47:00,84.963,84.963,84.937,84.937,8000000.0
2008-02-07 20:48:00,84.945,84.948,84.934,84.948,17600000.0
2008-02-07 20:49:00,84.958,84.984,84.954,84.983,11200000.0
2008-02-07 20:50:00,84.999,85.032,84.999,85.032,14400000.0
2008-02-07 20:51:00,85.017,85.019,84.991,85.002,28200000.0
2008-02-07 20:52:00,84.993,84.994,84.977,84.99,11200000.0
2008-02-07 20:53:00,84.997,84.997,84.974,84.976,16000000.0
2008-02-07 20:54:00,84.954,84.984,84.954,84.968,12800000.0
2008-02-07 20:55:00,84.971,84.999,84.966,84.999,11200000.0
2008-02-07 20:56:00,84.985,85.004,84.963,85.004,12800000.0
2008-02-07 20:57:00,85.012,85.063,85.012,85.063,12800000.0
2008-02-07 20:58:00,85.083,85.083,85.063,85.066,16000000.0
2008-02-07 20:59:00,85.077,85.077,85.071,85.077,11200000.0
2008-02-07 21:00:00,85.066,85.089,85.066,85.089,17600000.0
2008-02-07 21:01:00,85.087,85.095,85.085,85.088,11600000.0
2008-02-07 21:02:00,85.067,85.068,85.057,85.059,16000000.0
2008-02-07 21:03:00,85.052,85.066,85.046,85.066,12800000.0
2008-02-07 21:04:00,85.092,85.092,85.083,85.087,16000000.0
2008-02-07 21:05:00,85.07,85.074,85.058,85.065,13200000.0
2008-02-07 21:06:00,85.077,85.078,85.068,85.072,7400000.0
2008-02-07 21:07:00,85.054,85.105,85.054,85.105,14400000.0
2008-02-07 21:08:00,85.114,85.178,85.114,85.178,16000000.0
2008-02-07 21:09:00,85.192,85.192,85.167,85.169,14400000.0
2008-02-07 21:10:00,85.143,85.166,85.109,85.109,12800000.0
2008-02-07 21:11:00,85.088,85.088,84.992,84.992,12800000.0
2008-02-07 21:12:00,84.987,85.008,84.987,85.008,12800000.0
2008-02-07 21:13:00,84.957,84.964,84.921,84.921,16000000.0
2008-02-07 21:14:00,84.89,84.891,84.868,84.868,12800000.0
2008-02-07 21:15:00,84.873,84.88,84.873,84.878,11200000.0
2008-02-07 21:16:00,84.866,84.871,84.854,84.862,19200000.0
2008-02-07 21:17:00,84.884,84.901,84.878,84.901,14400000.0
2008-02-07 21:18:00,84.912,84.926,84.912,84.926,8000000.0
2008-02-07 21:19:00,84.915,84.931,84.913,84.913,11200000.0
2008-02-07 21:20:00,84.864,84.864,84.778,84.778,14400000.0
2008-02-07 21:21:00,84.79,84.825,84.79,84.824,17600000.0
2008-02-07 21:22:00,84.789,84.789,84.769,84.772,12800000.0
2008-02-07 21:23:00,84.771,84.775,84.763,84.773,12800000.0
2008-02-07 21:24:00,84.776,84.837,84.776,84.837,11200000.0
2008-02-07 21:25:00,84.858,84.858,84.835,84.835,17600000.0
2008-02-07 21:26:00,84.779,84.846,84.774,84.846,24000000.0
2008-02-07 21:27:00,84.845,84.845,84.823,84.828,21800000.0
2008-02-07 21:28:00,84.842,84.842,84.798,84.818,11200000.0
2008-02-07 21:29:00,84.824,84.836,84.824,84.827,27200000.0
2008-02-07 21:30:00,84.817,84.817,84.792,84.792,12800000.0
2008-02-07 21:31:00,84.765,84.765,84.738,84.738,16000000.0
2008-02-07 21:32:00,84.701,84.701,84.636,84.636,14400000.0
2008-02-07 21:33:00,84.626,84.626,84.593,84.593,11200000.0
2008-02-07 21:34:00,84.585,84.601,84.569,84.569,17600000.0
2008-02-07 21:35:00,84.558,84.558,84.461,84.461,14400000.0
2008-02-07 21:36:00,84.463,84.492,84.463,84.489,10600000.0
2008-02-07 21:37:00,84.455,84.464,84.415,84.415,16000000.0
2008-02-07 21:38:00,84.395,84.404,84.29,84.29,12800000.0
2008-02-07 21:39:00,84.367,84.367,84.322,84.324,12800000.0
2008-02-07 21:40:00,84.32,84.331,84.306,84.306,11200000.0
2008-02-07 21:41:00,84.328,84.364,84.25,84.364,11200000.0
2008-02-07 21:42:00,84.403,84.447,84.401,84.447,14400000.0
2008-02-07 21:43:00,84.463,84.479,84.463,84.471,14400000.0
2008-02-07 21:44:00,84.507,84.534,84.498,84.534,12800000.0
2008-02-07 21:45:00,84.538,84.538,84.469,84.469,17600000.0
2008-02-07 21:46:00,84.462,84.491,84.451,84.491,14800000.0
2008-02-07 21:47:00,84.503,84.506,84.498,84.498,11200000.0
2008-02-07 21:48:00,84.482,84.486,84.428,84.451,34600000.0
2008-02-07 21:49:00,84.456,84.474,84.456,84.472,11200000.0
2008-02-07 21:50:00,84.486,84.487,84.461,84.48,12800000.0
2008-02-07 21:51:00,84.475,84.477,84.456,84.456,17600000.0
2008-02-07 21:52:00,84.479,84.482,84.451,84.451,11200000.0
2008-02-07 21:53:00,84.462,84.462,84.453,84.455,11200000.0
2008-02-07 21:54:00,84.484,84.484,84.46,84.46,11200000.0
2008-02-07 21:55:00,84.448,84.504,84.448,84.504,12800000.0
2008-02-07 21:56:00,84.505,84.531,84.505,84.522,12800000.0
2008-02-07 21:57:00,84.515,84.526,84.515,84.522,17600000.0
2008-02-07 21:58:00,84.511,84.511,84.505,84.505,8000000.0
2008-02-07 21:59:00,84.502,84.502,84.469,84.469,12800000.0
2008-02-07 22:00:00,84.431,84.431,84.39,84.403,18000000.0
2008-02-07 22:01:00,84.341,84.341,84.328,84.334,11600000.0
2008-02-07 22:02:00,84.329,84.329,84.3,84.3,11200000.0
2008-02-07 22:03:00,84.289,84.307,84.288,84.307,17600000.0
2008-02-07 22:04:00,84.305,84.356,84.287,84.356,16400000.0
2008-02-07 22:05:00,84.385,84.402,84.372,84.372,11200000.0
2008-02-07 22:06:00,84.354,84.37,84.354,84.36,12800000.0
2008-02-07 22:07:00,84.338,84.346,84.31,84.346,16000000.0
2008-02-07 22:08:00,84.367,84.388,84.366,84.388,16000000.0
2008-02-07 22:09:00,84.344,84.344,84.302,84.302,12800000.0
2008-02-07 22:10:00,84.242,84.248,84.223,84.248,12800000.0
2008-02-07 22:11:00,84.298,84.314,84.298,84.305,11200000.0
2008-02-07 22:12:00,84.329,84.372,84.329,84.372,12800000.0
2008-02-07 22:13:00,84.382,84.411,84.382,84.411,12800000.0
2008-02-07 22:14:00,84.401,84.407,84.397,84.401,12800000.0
2008-02-07 22:15:00,84.395,84.424,84.395,84.424,14400000.0
2008-02-07 22:16:00,84.444,84.459,84.436,84.456,11200000.0
2008-02-07 22:17:00,84.48,84.48,84.464,84.469,11200000.0
2008-02-07 22:18:00,84.488,84.492,84.474,84.474,12200000.0
2008-02-07 22:19:00,84.466,84.47,84.453,84.47,11200000.0
2008-02-07 22:20:00,84.458,84.482,84.458,84.477,12800000.0
2008-02-07 22:21:00,84.461,84.489,84.454,84.489,11200000.0
2008-02-07 22:22:00,84.485,84.494,84.485,84.492,12200000.0
2008-02-07 22:23:00,84.488,84.491,84.472,84.478,12800000.0
2008-02-07 22:24:00,84.467,84.467,84.456,84.457,11200000.0
2008-02-07 22:25:00,84.446,84.452,84.443,84.449,16000000.0
2008-02-07 22:26:00,84.458,84.493,84.458,84.481,11200000.0
2008-02-07 22:27:00,84.534,84.619,84.534,84.619,12800000.0
2008-02-07 22:28:00,84.632,84.632,84.603,84.603,11200000.0
2008-02-07 22:29:00,84.576,84.576,84.554,84.556,16000000.0
2008-02-07 22:30:00,84.566,84.575,84.562,84.568,17600000.0
2008-02-07 22:31:00,84.581,84.602,84.581,84.588,11200000.0
2008-02-07 22:32:00,84.58,84.616,84.579,84.616,12800000.0
2008-02-07 22:33:00,84.631,84.631,84.616,84.621,11600000.0
2008-02-07 22:34:00,84.621,84.636,84.621,84.626,12800000.0
2008-02-07 22:35:00,84.63,84.63,84.611,84.616,12800000.0
2008-02-07 22:36:00,84.624,84.624,84.598,84.613,17600000.0
2008-02-07 22:37:00,84.602,84.612,84.569,84.569,25600000.0
2008-02-07 22:38:00,84.575,84.592,84.567,84.592,17600000.0
2008-02-07 22:39:00,84.594,84.601,84.588,84.588,12800000.0
2008-02-07 22:40:00,84.576,84.593,84.57,84.57,17000000.0
2008-02-07 22:41:00,84.536,84.536,84.522,84.536,10600000.0
2008-02-07 22:42:00,84.543,84.543,84.504,84.504,17400000.0
2008-02-07 22:43:00,84.505,84.516,84.501,84.502,16000000.0
2008-02-07 22:44:00,84.467,84.467,84.436,84.436,12800000.0
2008-02-07 22:45:00,84.399,84.413,84.399,84.412,16000000.0
2008-02-07 22:46:00,84.397,84.398,84.385,84.398,11200000.0
2008-02-07 22:47:00,84.402,84.428,84.402,84.428,17600000.0
2008-02-07 22:48:00,84.439,84.44,84.431,84.431,11200000.0
2008-02-07 22:49:00,84.434,84.439,84.433,84.435,12800000.0
2008-02-07 22:50:00,84.436,84.436,84.413,84.435,11200000.0
2008-02-07 22:51:00,84.439,84.439,84.423,84.423,11200000.0
2008-02-07 22:52:00,84.424,84.429,84.42,84.429,11200000.0
2008-02-07 22:53:00,84.422,84.429,84.422,84.429,11200000.0
2008-02-07 22:54:00,84.429,84.449,84.429,84.447,12800000.0
2008-02-07 22:55:00,84.477,84.486,84.475,84.486,12800000.0
2008-02-07 22:56:00,84.495,84.538,84.495,84.538,17600000.0
2008-02-07 22:57:00,84.547,84.551,84.542,84.542,17600000.0
2008-02-07 22:58:00,84.544,84.55,84.542,84.548,14400000.0
2008-02-07 22:59:00,84.545,84.57,84.545,84.57,17600000.0
2008-02-07 23:00:00,84.573,84.573,84.556,84.563,17600000.0
2008-02-07 23:01:00,84.544,84.544,84.529,84.534,14400000.0
2008-02-07 23:02:00,84.54,84.547,84.535,84.535,17600000.0
2008-02-07 23:03:00,84.535,84.537,84.527,84.537,16000000.0
2008-02-07 23:04:00,84.534,84.542,84.534,84.539,11200000.0
2008-02-07 23:05:00,84.528,84.533,84.523,84.523,33600000.0
2008-02-07 23:06:00,84.519,84.519,84.497,84.497,12800000.0
2008-02-07 23:07:00,84.521,84.532,84.505,84.527,12800000.0
2008-02-07 23:08:00,84.533,84.547,84.531,84.547,16000000.0
2008-02-07 23:09:00,84.557,84.559,84.547,84.557,17600000.0
2008-02-07 23:10:00,84.57,84.57,84.542,84.553,13200000.0
2008-02-07 23:11:00,84.582,84.584,84.572,84.584,11200000.0
2008-02-07 23:12:00,84.58,84.588,84.576,84.584,16000000.0
2008-02-07 23:13:00,84.573,84.577,84.566,84.577,12800000.0
2008-02-07 23:14:00,84.586,84.597,84.57,84.593,11200000.0
2008-02-07 23:15:00,84.591,84.593,84.583,84.583,17600000.0
2008-02-07 23:16:00,84.58,84.585,84.568,84.585,17600000.0
2008-02-07 23:17:00,84.585,84.591,84.585,84.589,11200000.0
2008-02-07 23:18:00,84.587,84.601,84.587,84.601,11600000.0
2008-02-07 23:19:00,84.59,84.606,84.59,84.591,12800000.0
2008-02-07 23:20:00,84.59,84.608,84.585,84.608,14400000.0
2008-02-07 23:21:00,84.606,84.624,84.606,84.617,16000000.0
2008-02-07 23:22:00,84.621,84.656,84.616,84.656,12800000.0
2008-02-07 23:23:00,84.661,84.661,84.652,84.652,11200000.0
2008-02-07 23:24:00,84.634,84.644,84.62,84.644,11200000.0
2008-02-07 23:25:00,84.636,84.637,84.629,84.63,14400000.0
2008-02-07 23:26:00,84.63,84.633,84.626,84.63,12800000.0
2008-02-07 23:27:00,84.635,84.652,84.635,84.645,17600000.0
2008-02-07 23:28:00,84.625,84.625,84.61,84.614,12800000.0
2008-02-07 23:29:00,84.62,84.637,84.557,84.637,11200000.0
2008-02-07 23:30:00,84.645,84.651,84.64,84.64,16000000.0
2008-02-07 23:31:00,84.644,84.657,84.64,84.64,12800000.0
2008-02-07 23:32:00,84.641,84.658,84.641,84.656,17600000.0
2008-02-07 23:33:00,84.661,84.661,84.64,84.64,12800000.0
2008-02-07 23:34:00,84.66,84.66,84.636,84.636,16000000.0
2008-02-07 23:35:00,84.627,84.628,84.617,84.627,16400000.0
2008-02-07 23:36:00,84.626,84.631,84.625,84.631,12800000.0
2008-02-07 23:37:00,84.624,84.624,84.612,84.616,12200000.0
2008-02-07 23:38:00,84.608,84.625,84.607,84.625,11200000.0
2008-02-07 23:39:00,84.609,84.609,84.595,84.595,8000000.0
2008-02-07 23:40:00,84.614,84.614,84.592,84.604,35200000.0
2008-02-07 23:41:00,84.623,84.625,84.615,84.619,12800000.0
2008-02-07 23:42:00,84.619,84.623,84.612,84.623,17600000.0
2008-02-07 23:43:00,84.639,84.656,84.636,84.65,14400000.0
2008-02-07 23:44:00,84.663,84.667,84.661,84.667,16000000.0
2008-02-07 23:45:00,84.669,84.669,84.65,84.663,11200000.0
2008-02-07 23:46:00,84.666,84.666,84.633,84.642,17600000.0
2008-02-07 23:47:00,84.653,84.653,84.63,84.63,12800000.0
2008-02-07 23:48:00,84.626,84.651,84.626,84.651,8000000.0
2008-02-07 23:49:00,84.648,84.648,84.625,84.636,15400000.0
2008-02-07 23:50:00,84.64,84.651,84.638,84.651,11200000.0
2008-02-07 23:51:00,84.646,84.659,84.636,84.659,12800000.0
2008-02-07 23:52:00,84.658,84.659,84.63,84.659,12800000.0
2008-02-07 23:53:00,84.661,84.661,84.653,84.653,8400000.0
2008-02-07 23:54:00,84.662,84.674,84.642,84.674,14400000.0
2008-02-07 23:55:00,84.68,84.723,84.68,84.723,9600000.0
2008-02-07 23:56:00,84.727,84.73,84.64,84.64,11200000.0
2008-02-07 23:57:00,84.718,84.727,84.708,84.727,12800000.0
2008-02-07 23:58:00,84.727,84.739,84.716,84.739,11200000.0
2008-02-07 23:59:00,84.745,84.746,84.73,84.746,9600000.0
2008-02-08 00:00:00,84.726,84.734,84.721,84.726,18000000.0
2008-02-08 00:01:00,84.717,84.717,84.687,84.694,12800000.0
2008-02-08 00:02:00,84.687,84.697,84.668,84.683,11200000.0
2008-02-08 00:03:00,84.699,84.699,84.671,84.671,12800000.0
2008-02-08 00:04:00,84.673,84.691,84.673,84.688,11200000.0
2008-02-08 00:05:00,84.689,84.689,84.671,84.684,11200000.0
2008-02-08 00:06:00,84.69,84.69,84.68,84.684,11200000.0
2008-02-08 00:07:00,84.68,84.683,84.676,84.678,12800000.0
2008-02-08 00:08:00,84.667,84.67,84.656,84.658,12800000.0
2008-02-08 00:09:00,84.662,84.662,84.644,84.644,12800000.0
2008-02-08 00:10:00,84.645,84.648,84.635,84.642,12800000.0
2008-02-08 00:11:00,84.629,84.637,84.622,84.637,16000000.0
2008-02-08 00:12:00,84.633,84.641,84.632,84.633,12800000.0
2008-02-08 00:13:00,84.637,84.637,84.61,84.61,12800000.0
2008-02-08 00:14:00,84.619,84.637,84.619,84.632,14400000.0
2008-02-08 00:15:00,84.623,84.624,84.595,84.595,28800000.0
2008-02-08 00:16:00,84.573,84.573,84.553,84.553,13800000.0
2008-02-08 00:17:00,84.552,84.569,84.547,84.547,17600000.0
2008-02-08 00:18:00,84.553,84.558,84.527,84.527,12800000.0
2008-02-08 00:19:00,84.508,84.526,84.5,84.526,12800000.0
2008-02-08 00:20:00,84.535,84.537,84.529,84.529,17600000.0
2008-02-08 00:21:00,84.568,84.582,84.561,84.562,12200000.0
2008-02-08 00:22:00,84.529,84.541,84.523,84.523,17600000.0
2008-02-08 00:23:00,84.533,84.533,84.526,84.53,11200000.0
2008-02-08 00:24:00,84.572,84.598,84.569,84.598,14400000.0
2008-02-08 00:25:00,84.582,84.582,84.569,84.577,12800000.0
2008-02-08 00:26:00,84.577,84.589,84.573,84.573,12200000.0
2008-02-08 00:27:00,84.559,84.565,84.543,84.543,17600000.0
2008-02-08 00:28:00,84.508,84.511,84.497,84.505,32400000.0
2008-02-08 00:29:00,84.534,84.543,84.522,84.543,12600000.0
2008-02-08 00:30:00,84.52,84.56,84.52,84.56,11200000.0
2008-02-08 00:31:00,84.577,84.585,84.574,84.585,11200000.0
2008-02-08 00:32:00,84.568,84.568,84.55,84.557,12800000.0
2008-02-08 00:33:00,84.579,84.583,84.573,84.58,12800000.0
2008-02-08 00:34:00,84.571,84.582,84.571,84.582,19200000.0
2008-02-08 00:35:00,84.587,84.587,84.565,84.572,11200000.0
2008-02-08 00:36:00,84.575,84.575,84.561,84.564,17600000.0
2008-02-08 00:37:00,84.568,84.568,84.557,84.557,12800000.0
2008-02-08 00:38:00,84.554,84.565,84.554,84.558,11200000.0
2008-02-08 00:39:00,84.56,84.579,84.56,84.579,9600000.0
2008-02-08 00:40:00,84.58,84.584,84.573,84.584,16000000.0
2008-02-08 00:41:00,84.585,84.585,84.576,84.576,12800000.0
2008-02-08 00:42:00,84.56,84.582,84.56,84.582,12800000.0
2008-02-08 00:43:00,84.566,84.579,84.559,84.559,11200000.0
2008-02-08 00:44:00,84.571,84.583,84.558,84.567,17600000.0
2008-02-08 00:45:00,84.55,84.565,84.548,84.565,11200000.0
2008-02-08 00:46:00,84.553,84.553,84.499,84.499,14400000.0
2008-02-08 00:47:00,84.478,84.51,84.478,84.502,12800000.0
2008-02-08 00:48:00,84.466,84.473,84.452,84.466,12800000.0
2008-02-08 00:49:00,84.475,84.475,84.461,84.461,16000000.0
2008-02-08 00:50:00,84.474,84.474,84.457,84.473,14400000.0
2008-02-08 00:51:00,84.467,84.483,84.465,84.468,17600000.0
2008-02-08 00:52:00,84.458,84.478,84.458,84.466,11200000.0
2008-02-08 00:53:00,84.484,84.494,84.484,84.491,17600000.0
2008-02-08 00:54:00,84.479,84.492,84.478,84.492,17000000.0
2008-02-08 00:55:00,84.514,84.54,84.514,84.514,28800000.0
2008-02-08 00:56:00,84.501,84.507,84.49,84.49,12800000.0
2008-02-08 00:57:00,84.507,84.51,84.5,84.507,12800000.0
2008-02-08 00:58:00,84.509,84.518,84.507,84.518,12800000.0
2008-02-08 00:59:00,84.5,84.515,84.5,84.515,11200000.0
2008-02-08 01:00:00,84.511,84.512,84.488,84.511,16000000.0
2008-02-08 01:01:00,84.526,84.526,84.497,84.501,17600000.0
2008-02-08 01:02:00,84.489,84.51,84.487,84.51,11200000.0
2008-02-08 01:03:00,84.507,84.52,84.5,84.5,22400000.0
2008-02-08 01:04:00,84.507,84.512,84.487,84.487,12800000.0
2008-02-08 01:05:00,84.489,84.495,84.482,84.482,12800000.0
2008-02-08 01:06:00,84.489,84.527,84.461,84.516,12800000.0
2008-02-08 01:07:00,84.513,84.513,84.501,84.511,11200000.0
2008-02-08 01:08:00,84.52,84.532,84.509,84.509,16000000.0
2008-02-08 01:09:00,84.513,84.525,84.501,84.502,16000000.0
2008-02-08 01:10:00,84.499,84.509,84.499,84.509,16000000.0
2008-02-08 01:11:00,84.511,84.511,84.508,84.508,11200000.0
2008-02-08 01:12:00,84.49,84.505,84.479,84.479,16000000.0
2008-02-08 01:13:00,84.479,84.484,84.468,84.483,17600000.0
2008-02-08 01:14:00,84.487,84.487,84.468,84.468,16400000.0
2008-02-08 01:15:00,84.48,84.481,84.468,84.468,17600000.0
2008-02-08 01:16:00,84.473,84.473,84.465,84.465,25600000.0
2008-02-08 01:17:00,84.467,84.497,84.463,84.495,12800000.0
2008-02-08 01:18:00,84.494,84.494,84.479,84.479,12800000.0
2008-02-08 01:19:00,84.471,84.481,84.467,84.481,11200000.0
2008-02-08 01:20:00,84.467,84.474,84.461,84.461,11200000.0
2008-02-08 01:21:00,84.454,84.46,84.453,84.458,11200000.0
2008-02-08 01:22:00,84.471,84.479,84.47,84.478,12800000.0
2008-02-08 01:23:00,84.474,84.478,84.456,84.475,16000000.0
2008-02-08 01:24:00,84.485,84.502,84.485,84.502,12800000.0
2008-02-08 01:25:00,84.506,84.514,84.506,84.514,11200000.0
2008-02-08 01:26:00,84.507,84.52,84.507,84.514,11000000.0
2008-02-08 01:27:00,84.515,84.525,84.514,84.525,16000000.0
2008-02-08 01:28:00,84.529,84.54,84.525,84.54,14400000.0
2008-02-08 01:29:00,84.56,84.561,84.548,84.561,16000000.0
2008-02-08 01:30:00,84.557,84.564,84.554,84.562,11200000.0
2008-02-08 01:31:00,84.562,84.573,84.552,84.568,11200000.0
2008-02-08 01:32:00,84.573,84.573,84.558,84.567,12800000.0
2008-02-08 01:33:00,84.553,84.556,84.547,84.547,11200000.0
2008-02-08 01:34:00,84.542,84.55,84.535,84.544,24000000.0
2008-02-08 01:35:00,84.541,84.541,84.532,84.532,11200000.0
2008-02-08 01:36:00,84.525,84.525,84.478,84.478,11200000.0
2008-02-08 01:37:00,84.484,84.495,84.483,84.487,12800000.0
2008-02-08 01:38:00,84.481,84.485,84.468,84.482,18000000.0
2008-02-08 01:39:00,84.482,84.482,84.461,84.465,14400000.0
2008-02-08 01:40:00,84.478,84.491,84.475,84.491,11200000.0
2008-02-08 01:41:00,84.477,84.477,84.422,84.422,13200000.0
2008-02-08 01:42:00,84.42,84.426,84.42,84.426,11200000.0
2008-02-08 01:43:00,84.418,84.418,84.406,84.406,17600000.0
2008-02-08 01:44:00,84.425,84.429,84.413,84.429,13200000.0
2008-02-08 01:45:00,84.433,84.433,84.417,84.417,12800000.0
2008-02-08 01:46:00,84.4,84.414,84.39,84.39,16000000.0
2008-02-08 01:47:00,84.38,84.396,84.371,84.389,12800000.0
2008-02-08 01:48:00,84.393,84.396,84.381,84.394,12800000.0
2008-02-08 01:49:00,84.387,84.395,84.384,84.391,12800000.0
2008-02-08 01:50:00,84.403,84.423,84.403,84.423,14400000.0
2008-02-08 01:51:00,84.414,84.414,84.4,84.4,17600000.0
2008-02-08 01:52:00,84.395,84.41,84.395,84.407,20800000.0
2008-02-08 01:53:00,84.394,84.397,84.387,84.388,13200000.0
2008-02-08 01:54:00,84.392,84.394,84.384,84.388,12800000.0
2008-02-08 01:55:00,84.392,84.397,84.386,84.397,14400000.0
2008-02-08 01:56:00,84.391,84.391,84.375,84.384,12800000.0
2008-02-08 01:57:00,84.397,84.397,84.387,84.388,19200000.0
2008-02-08 01:58:00,84.378,84.386,84.377,84.386,10600000.0
2008-02-08 01:59:00,84.381,84.381,84.37,84.374,16000000.0
2008-02-08 02:00:00,84.367,84.37,84.356,84.37,12800000.0
2008-02-08 02:01:00,84.379,84.379,84.365,84.365,17000000.0
2008-02-08 02:02:00,84.346,84.352,84.339,84.339,11200000.0
2008-02-08 02:03:00,84.324,84.339,84.312,84.314,16000000.0
2008-02-08 02:04:00,84.317,84.35,84.317,84.35,11200000.0
2008-02-08 02:05:00,84.342,84.342,84.323,84.326,12800000.0
2008-02-08 02:06:00,84.34,84.35,84.336,84.35,14400000.0
2008-02-08 02:07:00,84.349,84.349,84.339,84.339,12800000.0
2008-02-08 02:08:00,84.341,84.341,84.317,84.336,17600000.0
2008-02-08 02:09:00,84.342,84.342,84.33,84.337,16000000.0
2008-02-08 02:10:00,84.337,84.339,84.335,84.338,8000000.0
2008-02-08 02:11:00,84.337,84.339,84.32,84.339,12800000.0
2008-02-08 02:12:00,84.34,84.363,84.34,84.358,17600000.0
2008-02-08 02:13:00,84.372,84.38,84.368,84.374,11200000.0
2008-02-08 02:14:00,84.376,84.394,84.371,84.394,11200000.0
2008-02-08 02:15:00,84.379,84.388,84.374,84.376,10600000.0
2008-02-08 02:16:00,84.378,84.391,84.376,84.39,11200000.0
2008-02-08 02:17:00,84.387,84.398,84.384,84.398,11200000.0
2008-02-08 02:18:00,84.398,84.446,84.397,84.446,12200000.0
2008-02-08 02:19:00,84.445,84.456,84.443,84.45,12200000.0
2008-02-08 02:20:00,84.44,84.44,84.349,84.435,12200000.0
2008-02-08 02:21:00,84.427,84.434,84.411,84.411,17600000.0
2008-02-08 02:22:00,84.392,84.398,84.388,84.396,14400000.0
2008-02-08 02:23:00,84.389,84.389,84.364,84.372,12800000.0
2008-02-08 02:24:00,84.383,84.395,84.383,84.395,11200000.0
2008-02-08 02:25:00,84.385,84.394,84.38,84.386,16400000.0
2008-02-08 02:26:00,84.391,84.391,84.367,84.367,12800000.0
2008-02-08 02:27:00,84.354,84.354,84.342,84.342,11200000.0
2008-02-08 02:28:00,84.299,84.299,84.256,84.257,12800000.0
2008-02-08 02:29:00,84.259,84.3,84.259,84.3,11200000.0
2008-02-08 02:30:00,84.309,84.314,84.3,84.301,12800000.0
2008-02-08 02:31:00,84.306,84.345,84.306,84.345,17600000.0
2008-02-08 02:32:00,84.361,84.364,84.348,84.348,11200000.0
2008-02-08 02:33:00,84.36,84.367,84.349,84.367,11200000.0
2008-02-08 02:34:00,84.35,84.351,84.34,84.345,14800000.0
2008-02-08 02:35:00,84.347,84.357,84.331,84.331,13200000.0
2008-02-08 02:36:00,84.328,84.346,84.328,84.346,12800000.0
2008-02-08 02:37:00,84.357,84.375,84.357,84.365,12800000.0
2008-02-08 02:38:00,84.356,84.363,84.35,84.353,11200000.0
2008-02-08 02:39:00,84.378,84.431,84.378,84.427,16000000.0
2008-02-08 02:40:00,84.429,84.435,84.417,84.433,16000000.0
2008-02-08 02:41:00,84.427,84.427,84.41,84.419,11200000.0
2008-02-08 02:42:00,84.411,84.411,84.381,84.381,11200000.0
2008-02-08 02:43:00,84.379,84.393,84.374,84.393,11200000.0
2008-02-08 02:44:00,84.386,84.397,84.383,84.395,11200000.0
2008-02-08 02:45:00,84.4,84.41,84.387,84.41,11200000.0
2008-02-08 02:46:00,84.402,84.402,84.371,84.375,11200000.0
2008-02-08 02:47:00,84.359,84.373,84.358,84.367,12800000.0
2008-02-08 02:48:00,84.352,84.352,84.264,84.264,10600000.0
2008-02-08 02:49:00,84.327,84.329,84.303,84.329,17000000.0
2008-02-08 02:50:00,84.345,84.377,84.338,84.367,12800000.0
2008-02-08 02:51:00,84.372,84.379,84.364,84.376,11200000.0
2008-02-08 02:52:00,84.378,84.389,84.376,84.389,11200000.0
2008-02-08 02:53:00,84.404,84.428,84.395,84.415,11200000.0
2008-02-08 02:54:00,84.415,84.431,84.399,84.429,13200000.0
2008-02-08 02:55:00,84.474,84.495,84.47,84.495,11200000.0
2008-02-08 02:56:00,84.502,84.549,84.502,84.549,11200000.0
2008-02-08 02:57:00,84.511,84.54,84.503,84.54,11200000.0
2008-02-08 02:58:00,84.547,84.554,84.539,84.549,17600000.0
2008-02-08 02:59:00,84.537,84.54,84.537,84.54,3200000.0
2008-02-08 03:00:00,84.527,84.532,84.525,84.531,12800000.0
2008-02-08 03:01:00,84.531,84.556,84.526,84.556,11200000.0
2008-02-08 03:02:00,84.562,84.568,84.547,84.547,17600000.0
2008-02-08 03:03:00,84.543,84.551,84.541,84.544,14400000.0
2008-02-08 03:04:00,84.534,84.534,84.509,84.509,11200000.0
2008-02-08 03:05:00,84.494,84.505,84.493,84.499,16000000.0
2008-02-08 03:06:00,84.499,84.528,84.499,84.528,15400000.0
2008-02-08 03:07:00,84.524,84.527,84.505,84.505,14400000.0
2008-02-08 03:08:00,84.513,84.526,84.513,84.526,11200000.0
2008-02-08 03:09:00,84.529,84.545,84.529,84.545,11200000.0
2008-02-08 03:10:00,84.531,84.556,84.531,84.556,8000000.0
2008-02-08 03:11:00,84.551,84.569,84.551,84.569,11200000.0
2008-02-08 03:12:00,84.577,84.586,84.572,84.586,11200000.0
2008-02-08 03:13:00,84.624,84.642,84.624,84.633,16000000.0
2008-02-08 03:14:00,84.637,84.654,84.637,84.647,16000000.0
2008-02-08 03:15:00,84.658,84.658,84.595,84.595,17600000.0
2008-02-08 03:16:00,84.59,84.596,84.583,84.583,12800000.0
2008-02-08 03:17:00,84.615,84.63,84.612,84.63,11200000.0
2008-02-08 03:18:00,84.61,84.61,84.581,84.581,11200000.0
2008-02-08 03:19:00,84.587,84.587,84.564,84.564,12800000.0
2008-02-08 03:20:00,84.555,84.562,84.549,84.562,11200000.0
2008-02-08 03:21:00,84.562,84.562,84.529,84.557,14400000.0
2008-02-08 03:22:00,84.57,84.573,84.564,84.564,11200000.0
2008-02-08 03:23:00,84.552,84.552,84.534,84.534,12800000.0
2008-02-08 03:24:00,84.534,84.543,84.528,84.543,11200000.0
2008-02-08 03:25:00,84.558,84.583,84.558,84.577,17600000.0
2008-02-08 03:26:00,84.582,84.585,84.557,84.575,10600000.0
2008-02-08 03:27:00,84.56,84.568,84.559,84.559,14400000.0
2008-02-08 03:28:00,84.553,84.557,84.55,84.55,14400000.0
2008-02-08 03:29:00,84.524,84.545,84.524,84.539,12800000.0
2008-02-08 03:30:00,84.557,84.588,84.557,84.588,14400000.0
2008-02-08 03:31:00,84.574,84.594,84.567,84.594,12800000.0
2008-02-08 03:32:00,84.603,84.603,84.592,84.598,12800000.0
2008-02-08 03:33:00,84.591,84.607,84.591,84.601,11200000.0
2008-02-08 03:34:00,84.609,84.629,84.609,84.623,11200000.0
2008-02-08 03:35:00,84.603,84.609,84.599,84.6,17600000.0
2008-02-08 03:36:00,84.612,84.616,84.607,84.61,12800000.0
2008-02-08 03:37:00,84.63,84.663,84.63,84.658,17600000.0
2008-02-08 03:38:00,84.669,84.675,84.665,84.671,11200000.0
2008-02-08 03:39:00,84.663,84.684,84.616,84.678,13800000.0
2008-02-08 03:40:00,84.671,84.686,84.671,84.684,11200000.0
2008-02-08 03:41:00,84.703,84.703,84.695,84.699,11200000.0
2008-02-08 03:42:00,84.691,84.691,84.684,84.686,12800000.0
2008-02-08 03:43:00,84.691,84.697,84.672,84.697,11200000.0
2008-02-08 03:44:00,84.697,84.7,84.681,84.681,11200000.0
2008-02-08 03:45:00,84.686,84.687,84.681,84.686,11200000.0
2008-02-08 03:46:00,84.691,84.697,84.688,84.688,17600000.0
2008-02-08 03:47:00,84.687,84.687,84.679,84.683,11200000.0
2008-02-08 03:48:00,84.687,84.693,84.679,84.679,11200000.0
2008-02-08 03:49:00,84.674,84.674,84.635,84.64,12800000.0
2008-02-08 03:50:00,84.642,84.661,84.639,84.661,12800000.0
2008-02-08 03:51:00,84.661,84.672,84.661,84.672,12800000.0
2008-02-08 03:52:00,84.665,84.674,84.65,84.65,12800000.0
2008-02-08 03:53:00,84.623,84.641,84.623,84.632,11200000.0
2008-02-08 03:54:00,84.637,84.656,84.635,84.635,12800000.0
2008-02-08 03:55:00,84.652,84.652,84.638,84.652,14400000.0
2008-02-08 03:56:00,84.66,84.678,84.658,84.678,11200000.0
2008-02-08 03:57:00,84.678,84.683,84.674,84.683,12800000.0
2008-02-08 03:58:00,84.679,84.68,84.669,84.679,11200000.0
2008-02-08 03:59:00,84.67,84.67,84.644,84.662,12800000.0
2008-02-08 04:00:00,84.663,84.677,84.66,84.671,14400000.0
2008-02-08 04:01:00,84.692,84.692,84.682,84.689,11200000.0
2008-02-08 04:02:00,84.64,84.665,84.638,84.651,12800000.0
2008-02-08 04:03:00,84.683,84.683,84.668,84.668,12800000.0
2008-02-08 04:04:00,84.666,84.677,84.666,84.675,12800000.0
2008-02-08 04:05:00,84.663,84.673,84.663,84.673,11000000.0
2008-02-08 04:06:00,84.677,84.685,84.676,84.682,14400000.0
2008-02-08 04:07:00,84.681,84.696,84.68,84.68,14400000.0
2008-02-08 04:08:00,84.707,84.743,84.638,84.638,11200000.0
2008-02-08 04:09:00,84.721,84.721,84.711,84.721,11600000.0
2008-02-08 04:10:00,84.717,84.728,84.717,84.722,11200000.0
2008-02-08 04:11:00,84.721,84.742,84.721,84.741,13200000.0
2008-02-08 04:12:00,84.725,84.746,84.725,84.733,12800000.0
2008-02-08 04:13:00,84.748,84.756,84.748,84.756,11200000.0
2008-02-08 04:14:00,84.744,84.753,84.738,84.738,16000000.0
2008-02-08 04:15:00,84.745,84.745,84.735,84.735,12800000.0
2008-02-08 04:16:00,84.72,84.723,84.715,84.717,10600000.0
2008-02-08 04:17:00,84.731,84.736,84.729,84.736,14400000.0
2008-02-08 04:18:00,84.744,84.744,84.715,84.723,12800000.0
2008-02-08 04:19:00,84.704,84.725,84.699,84.725,12800000.0
2008-02-08 04:20:00,84.718,84.718,84.624,84.715,11200000.0
2008-02-08 04:21:00,84.723,84.729,84.718,84.718,11200000.0
2008-02-08 04:22:00,84.7,84.71,84.697,84.706,16000000.0
2008-02-08 04:23:00,84.704,84.704,84.695,84.695,12800000.0
2008-02-08 04:24:00,84.707,84.707,84.698,84.698,12800000.0
2008-02-08 04:25:00,84.707,84.707,84.689,84.689,14400000.0
2008-02-08 04:26:00,84.675,84.679,84.665,84.665,14400000.0
2008-02-08 04:27:00,84.644,84.678,84.642,84.657,17600000.0
2008-02-08 04:28:00,84.669,84.686,84.669,84.686,11200000.0
2008-02-08 04:29:00,84.685,84.686,84.677,84.679,12800000.0
2008-02-08 04:30:00,84.671,84.684,84.671,84.682,11200000.0
2008-02-08 04:31:00,84.694,84.694,84.681,84.69,12800000.0
2008-02-08 04:32:00,84.673,84.674,84.657,84.674,16000000.0
2008-02-08 04:33:00,84.694,84.694,84.683,84.692,15400000.0
2008-02-08 04:34:00,84.694,84.694,84.593,84.677,11200000.0
2008-02-08 04:35:00,84.679,84.679,84.673,84.677,12200000.0
2008-02-08 04:36:00,84.672,84.672,84.638,84.641,12800000.0
2008-02-08 04:37:00,84.669,84.676,84.669,84.671,12800000.0
2008-02-08 04:38:00,84.659,84.678,84.659,84.673,12800000.0
2008-02-08 04:39:00,84.663,84.671,84.643,84.671,12800000.0
2008-02-08 04:40:00,84.669,84.675,84.663,84.667,12800000.0
2008-02-08 04:41:00,84.667,84.668,84.651,84.668,11200000.0
2008-02-08 04:42:00,84.666,84.666,84.627,84.662,17600000.0
2008-02-08 04:43:00,84.672,84.686,84.672,84.686,12800000.0
2008-02-08 04:44:00,84.687,84.704,84.687,84.701,12800000.0
2008-02-08 04:45:00,84.679,84.694,84.676,84.683,17600000.0
2008-02-08 04:46:00,84.707,84.72,84.706,84.72,14400000.0
2008-02-08 04:47:00,84.713,84.713,84.685,84.685,13800000.0
2008-02-08 04:48:00,84.691,84.712,84.691,84.712,12800000.0
2008-02-08 04:49:00,84.708,84.723,84.708,84.718,11200000.0
2008-02-08 04:50:00,84.716,84.716,84.696,84.696,9600000.0
2008-02-08 04:51:00,84.705,84.724,84.705,84.712,11200000.0
2008-02-08 04:52:00,84.705,84.76,84.705,84.744,11200000.0
2008-02-08 04:53:00,84.758,84.772,84.758,84.772,17600000.0
2008-02-08 04:54:00,84.782,84.793,84.77,84.792,11200000.0
2008-02-08 04:55:00,84.79,84.802,84.79,84.802,11200000.0
2008-02-08 04:56:00,84.787,84.795,84.781,84.783,12800000.0
2008-02-08 04:57:00,84.778,84.778,84.766,84.773,12800000.0
2008-02-08 04:58:00,84.777,84.797,84.776,84.797,12600000.0
2008-02-08 04:59:00,84.797,84.797,84.788,84.789,12800000.0
2008-02-08 05:00:00,84.792,84.792,84.773,84.775,11200000.0
2008-02-08 05:01:00,84.757,84.757,84.739,84.741,14400000.0
2008-02-08 05:02:00,84.756,84.764,84.75,84.75,11200000.0
2008-02-08 05:03:00,84.775,84.789,84.766,84.784,12800000.0
2008-02-08 05:04:00,84.786,84.792,84.775,84.775,12800000.0
2008-02-08 05:05:00,84.765,84.769,84.758,84.766,11200000.0
2008-02-08 05:06:00,84.768,84.768,84.737,84.737,11200000.0
2008-02-08 05:07:00,84.747,84.755,84.732,84.743,13800000.0
2008-02-08 05:08:00,84.759,84.766,84.746,84.746,12800000.0
2008-02-08 05:09:00,84.746,84.764,84.746,84.763,17600000.0
2008-02-08 05:10:00,84.766,84.766,84.735,84.739,11200000.0
2008-02-08 05:11:00,84.743,84.751,84.717,84.719,12800000.0
2008-02-08 05:12:00,84.741,84.755,84.741,84.748,12800000.0
2008-02-08 05:13:00,84.766,84.787,84.766,84.777,12800000.0
2008-02-08 05:14:00,84.774,84.78,84.774,84.776,14400000.0
2008-02-08 05:15:00,84.78,84.78,84.76,84.771,16000000.0
2008-02-08 05:16:00,84.769,84.769,84.766,84.766,3200000.0
2008-02-08 05:17:00,84.757,84.762,84.757,84.759,11200000.0
2008-02-08 05:18:00,84.753,84.753,84.742,84.742,12800000.0
2008-02-08 05:19:00,84.727,84.743,84.727,84.737,16000000.0
2008-02-08 05:20:00,84.742,84.747,84.735,84.743,9600000.0
2008-02-08 05:21:00,84.744,84.762,84.741,84.762,17600000.0
2008-02-08 05:22:00,84.742,84.749,84.742,84.744,8000000.0
2008-02-08 05:23:00,84.746,84.754,84.744,84.744,12800000.0
2008-02-08 05:24:00,84.741,84.741,84.73,84.73,12800000.0
2008-02-08 05:25:00,84.757,84.765,84.756,84.76,12200000.0
2008-02-08 05:26:00,84.748,84.761,84.748,84.761,12200000.0
2008-02-08 05:27:00,84.768,84.777,84.767,84.777,12800000.0
2008-02-08 05:28:00,84.73,84.755,84.73,84.755,11200000.0
2008-02-08 05:29:00,84.774,84.781,84.773,84.78,12800000.0
2008-02-08 05:30:00,84.791,84.808,84.791,84.791,12800000.0
2008-02-08 05:31:00,84.773,84.78,84.772,84.773,17600000.0
2008-02-08 05:32:00,84.782,84.792,84.782,84.792,4800000.0
2008-02-08 05:33:00,84.787,84.788,84.778,84.788,11200000.0
2008-02-08 05:34:00,84.782,84.791,84.771,84.791,9600000.0
2008-02-08 05:35:00,84.774,84.79,84.772,84.781,12800000.0
2008-02-08 05:36:00,84.785,84.786,84.775,84.777,12800000.0
2008-02-08 05:37:00,84.771,84.786,84.771,84.784,11200000.0
2008-02-08 05:38:00,84.775,84.775,84.771,84.774,8000000.0
2008-02-08 05:39:00,84.774,84.774,84.768,84.77,11200000.0
2008-02-08 05:40:00,84.769,84.771,84.761,84.761,14400000.0
2008-02-08 05:41:00,84.759,84.759,84.747,84.748,12200000.0
2008-02-08 05:42:00,84.74,84.741,84.722,84.722,11200000.0
2008-02-08 05:43:00,84.731,84.731,84.719,84.723,12800000.0
2008-02-08 05:44:00,84.726,84.733,84.726,84.733,16000000.0
2008-02-08 05:45:00,84.748,84.758,84.748,84.751,16000000.0
2008-02-08 05:46:00,84.748,84.748,84.732,84.732,13200000.0
2008-02-08 05:47:00,84.734,84.741,84.724,84.737,11000000.0
2008-02-08 05:48:00,84.737,84.739,84.728,84.728,8000000.0
2008-02-08 05:49:00,84.715,84.744,84.705,84.744,17600000.0
2008-02-08 05:50:00,84.758,84.769,84.752,84.752,11200000.0
2008-02-08 05:51:00,84.769,84.769,84.759,84.759,11200000.0
2008-02-08 05:52:00,84.745,84.755,84.739,84.749,12800000.0
2008-02-08 05:53:00,84.744,84.754,84.744,84.746,17600000.0
2008-02-08 05:54:00,84.737,84.738,84.724,84.738,11200000.0
2008-02-08 05:55:00,84.667,84.736,84.667,84.724,10600000.0
2008-02-08 05:56:00,84.707,84.71,84.707,84.71,8000000.0
2008-02-08 05:57:00,84.713,84.713,84.697,84.701,12800000.0
2008-02-08 05:58:00,84.679,84.694,84.678,84.694,6400000.0
2008-02-08 05:59:00,84.687,84.694,84.681,84.686,12800000.0
2008-02-08 06:00:00,84.688,84.69,84.688,84.689,4800000.0
2008-02-08 06:01:00,84.681,84.692,84.666,84.692,11200000.0
2008-02-08 06:02:00,84.69,84.698,84.679,84.679,12800000.0
2008-02-08 06:03:00,84.686,84.686,84.668,84.668,12800000.0
2008-02-08 06:04:00,84.665,84.675,84.664,84.675,8000000.0
2008-02-08 06:05:00,84.67,84.676,84.651,84.676,14400000.0
2008-02-08 06:06:00,84.673,84.678,84.669,84.669,17000000.0
2008-02-08 06:07:00,84.652,84.652,84.637,84.639,10600000.0
2008-02-08 06:08:00,84.643,84.659,84.561,84.659,12800000.0
2008-02-08 06:09:00,84.65,84.651,84.647,84.647,11200000.0
2008-02-08 06:10:00,84.657,84.661,84.651,84.661,14400000.0
2008-02-08 06:11:00,84.664,84.671,84.652,84.671,17600000.0
2008-02-08 06:12:00,84.67,84.67,84.657,84.657,3200000.0
2008-02-08 06:13:00,84.642,84.661,84.637,84.655,12800000.0
2008-02-08 06:14:00,84.655,84.677,84.655,84.677,14400000.0
2008-02-08 06:15:00,84.678,84.689,84.668,84.668,17600000.0
2008-02-08 06:16:00,84.688,84.698,84.687,84.693,17600000.0
2008-02-08 06:17:00,84.7,84.704,84.698,84.698,14400000.0
2008-02-08 06:18:00,84.704,84.704,84.701,84.701,5200000.0
2008-02-08 06:19:00,84.694,84.694,84.661,84.661,16000000.0
2008-02-08 06:20:00,84.656,84.663,84.649,84.65,16000000.0
2008-02-08 06:21:00,84.643,84.649,84.638,84.644,13200000.0
2008-02-08 06:22:00,84.646,84.656,84.642,84.656,12800000.0
2008-02-08 06:23:00,84.666,84.666,84.654,84.654,17600000.0
2008-02-08 06:24:00,84.655,84.656,84.642,84.656,11200000.0
2008-02-08 06:25:00,84.66,84.662,84.654,84.655,11200000.0
2008-02-08 06:26:00,84.649,84.657,84.643,84.643,11200000.0
2008-02-08 06:27:00,84.637,84.637,84.615,84.617,11200000.0
2008-02-08 06:28:00,84.616,84.62,84.612,84.618,11200000.0
2008-02-08 06:29:00,84.614,84.614,84.604,84.612,10600000.0
2008-02-08 06:30:00,84.602,84.602,84.572,84.572,12800000.0
2008-02-08 06:31:00,84.599,84.606,84.599,84.604,12800000.0
2008-02-08 06:32:00,84.617,84.641,84.617,84.641,10600000.0
2008-02-08 06:33:00,84.631,84.631,84.607,84.607,18000000.0
2008-02-08 06:34:00,84.603,84.625,84.603,84.625,11200000.0
2008-02-08 06:35:00,84.633,84.639,84.629,84.639,12800000.0
2008-02-08 06:36:00,84.64,84.692,84.64,84.692,14800000.0
2008-02-08 06:37:00,84.686,84.686,84.65,84.65,12800000.0
2008-02-08 06:38:00,84.671,84.675,84.664,84.675,12800000.0
2008-02-08 06:39:00,84.673,84.679,84.666,84.666,12800000.0
2008-02-08 06:40:00,84.665,84.685,84.665,84.674,12800000.0
2008-02-08 06:41:00,84.668,84.668,84.659,84.659,12800000.0
2008-02-08 06:42:00,84.671,84.678,84.671,84.671,12800000.0
2008-02-08 06:43:00,84.666,84.675,84.666,84.671,12800000.0
2008-02-08 06:44:00,84.666,84.674,84.658,84.674,17600000.0
2008-02-08 06:45:00,84.661,84.666,84.647,84.666,17600000.0
2008-02-08 06:46:00,84.66,84.673,84.66,84.667,12800000.0
2008-02-08 06:47:00,84.64,84.655,84.639,84.647,12800000.0
2008-02-08 06:48:00,84.656,84.67,84.656,84.665,12800000.0
2008-02-08 06:49:00,84.653,84.661,84.638,84.654,12800000.0
2008-02-08 06:50:00,84.646,84.65,84.634,84.637,12800000.0
2008-02-08 06:51:00,84.649,84.652,84.64,84.64,12800000.0
2008-02-08 06:52:00,84.657,84.673,84.657,84.673,12800000.0
2008-02-08 06:53:00,84.671,84.678,84.67,84.674,18000000.0
2008-02-08 06:54:00,84.677,84.677,84.658,84.66,13800000.0
2008-02-08 06:55:00,84.651,84.66,84.646,84.659,11200000.0
2008-02-08 06:56:00,84.665,84.665,84.643,84.652,12200000.0
2008-02-08 06:57:00,84.651,84.653,84.635,84.635,11600000.0
2008-02-08 06:58:00,84.645,84.654,84.642,84.652,11200000.0
2008-02-08 06:59:00,84.659,84.664,84.64,84.653,12800000.0
2008-02-08 07:00:00,84.652,84.654,84.641,84.65,7400000.0
2008-02-08 07:01:00,84.634,84.647,84.633,84.647,17600000.0
2008-02-08 07:02:00,84.644,84.644,84.626,84.626,11200000.0
2008-02-08 07:03:00,84.636,84.645,84.631,84.631,12800000.0
2008-02-08 07:04:00,84.637,84.648,84.637,84.644,12800000.0
2008-02-08 07:05:00,84.646,84.649,84.633,84.644,11200000.0
2008-02-08 07:06:00,84.646,84.647,84.641,84.641,12800000.0
2008-02-08 07:07:00,84.643,84.662,84.643,84.662,11200000.0
2008-02-08 07:08:00,84.668,84.68,84.666,84.68,11200000.0
2008-02-08 07:09:00,84.674,84.674,84.665,84.665,12800000.0
2008-02-08 07:10:00,84.656,84.656,84.64,84.652,8000000.0
2008-02-08 07:11:00,84.662,84.663,84.656,84.662,12800000.0
2008-02-08 07:12:00,84.663,84.68,84.609,84.666,10600000.0
2008-02-08 07:13:00,84.662,84.662,84.641,84.641,12800000.0
2008-02-08 07:14:00,84.626,84.64,84.618,84.618,11200000.0
2008-02-08 07:15:00,84.616,84.637,84.616,84.637,11200000.0
2008-02-08 07:16:00,84.636,84.641,84.634,84.635,17600000.0
2008-02-08 07:17:00,84.631,84.633,84.622,84.633,12800000.0
2008-02-08 07:18:00,84.628,84.631,84.614,84.631,14400000.0
2008-02-08 07:19:00,84.636,84.636,84.617,84.621,12800000.0
2008-02-08 07:20:00,84.636,84.65,84.634,84.65,16000000.0
2008-02-08 07:21:00,84.645,84.645,84.623,84.641,12800000.0
2008-02-08 07:22:00,84.648,84.654,84.648,84.653,17600000.0
2008-02-08 07:23:00,84.649,84.649,84.634,84.635,11200000.0
2008-02-08 07:24:00,84.637,84.637,84.625,84.636,9600000.0
2008-02-08 07:25:00,84.631,84.64,84.622,84.634,16000000.0
2008-02-08 07:26:00,84.638,84.646,84.626,84.637,16000000.0
2008-02-08 07:27:00,84.657,84.668,84.657,84.668,16000000.0
2008-02-08 07:28:00,84.672,84.677,84.668,84.677,14400000.0
2008-02-08 07:29:00,84.67,84.67,84.645,84.645,14400000.0
2008-02-08 07:30:00,84.65,84.655,84.65,84.655,3200000.0
2008-02-08 07:31:00,84.656,84.659,84.644,84.644,17600000.0
2008-02-08 07:32:00,84.641,84.647,84.636,84.645,11200000.0
2008-02-08 07:33:00,84.641,84.641,84.629,84.634,11200000.0
2008-02-08 07:34:00,84.645,84.645,84.636,84.636,12200000.0
2008-02-08 07:35:00,84.63,84.639,84.628,84.634,16000000.0
2008-02-08 07:36:00,84.614,84.645,84.614,84.63,11200000.0
2008-02-08 07:37:00,84.627,84.633,84.627,84.629,11200000.0
2008-02-08 07:38:00,84.636,84.641,84.635,84.641,12800000.0
2008-02-08 07:39:00,84.648,84.654,84.641,84.654,11200000.0
2008-02-08 07:40:00,84.664,84.664,84.641,84.641,11200000.0
2008-02-08 07:41:00,84.634,84.634,84.591,84.591,12800000.0
2008-02-08 07:42:00,84.606,84.62,84.606,84.614,12800000.0
2008-02-08 07:43:00,84.614,84.614,84.599,84.603,12800000.0
2008-02-08 07:44:00,84.615,84.615,84.607,84.615,11200000.0
2008-02-08 07:45:00,84.607,84.607,84.584,84.584,11200000.0
2008-02-08 07:46:00,84.585,84.603,84.585,84.593,11200000.0
2008-02-08 07:47:00,84.587,84.595,84.576,84.576,14400000.0
2008-02-08 07:48:00,84.58,84.58,84.574,84.575,13800000.0
2008-02-08 07:49:00,84.579,84.594,84.574,84.574,17600000.0
2008-02-08 07:50:00,84.595,84.618,84.595,84.602,15400000.0
2008-02-08 07:51:00,84.594,84.603,84.585,84.59,12800000.0
2008-02-08 07:52:00,84.563,84.573,84.557,84.563,16000000.0
2008-02-08 07:53:00,84.583,84.583,84.568,84.568,12800000.0
2008-02-08 07:54:00,84.561,84.566,84.561,84.564,12200000.0
2008-02-08 07:55:00,84.56,84.567,84.547,84.565,12800000.0
2008-02-08 07:56:00,84.578,84.587,84.578,84.581,16000000.0
2008-02-08 07:57:00,84.566,84.579,84.566,84.576,11200000.0
2008-02-08 07:58:00,84.585,84.588,84.572,84.588,11200000.0
2008-02-08 07:59:00,84.597,84.598,84.591,84.596,12800000.0
2008-02-08 08:00:00,84.606,84.606,84.578,84.578,14400000.0
2008-02-08 08:01:00,84.58,84.58,84.566,84.567,14400000.0
2008-02-08 08:02:00,84.577,84.585,84.572,84.572,9600000.0
2008-02-08 08:03:00,84.533,84.544,84.529,84.543,11200000.0
2008-02-08 08:04:00,84.518,84.518,84.511,84.517,9600000.0
2008-02-08 08:05:00,84.515,84.522,84.508,84.522,14400000.0
2008-02-08 08:06:00,84.518,84.524,84.509,84.515,17600000.0
2008-02-08 08:07:00,84.542,84.549,84.534,84.538,11200000.0
2008-02-08 08:08:00,84.514,84.517,84.5,84.514,12800000.0
2008-02-08 08:09:00,84.526,84.555,84.526,84.55,12800000.0
2008-02-08 08:10:00,84.528,84.547,84.528,84.535,12800000.0
2008-02-08 08:11:00,84.538,84.559,84.538,84.559,11200000.0
2008-02-08 08:12:00,84.556,84.574,84.556,84.573,16000000.0
2008-02-08 08:13:00,84.577,84.579,84.57,84.57,11200000.0
2008-02-08 08:14:00,84.578,84.587,84.578,84.587,12800000.0
2008-02-08 08:15:00,84.59,84.59,84.552,84.554,16000000.0
2008-02-08 08:16:00,84.568,84.568,84.543,84.56,11200000.0
2008-02-08 08:17:00,84.569,84.574,84.566,84.573,12800000.0
2008-02-08 08:18:00,84.59,84.59,84.579,84.58,8000000.0
2008-02-08 08:19:00,84.604,84.622,84.604,84.611,14400000.0
2008-02-08 08:20:00,84.619,84.626,84.61,84.615,16000000.0
2008-02-08 08:21:00,84.616,84.621,84.607,84.607,17600000.0
2008-02-08 08:22:00,84.625,84.625,84.614,84.614,11200000.0
2008-02-08 08:23:00,84.624,84.624,84.611,84.622,11600000.0
2008-02-08 08:24:00,84.624,84.63,84.616,84.616,17000000.0
2008-02-08 08:25:00,84.625,84.628,84.617,84.617,12800000.0
2008-02-08 08:26:00,84.612,84.616,84.6,84.6,12800000.0
2008-02-08 08:27:00,84.578,84.599,84.578,84.599,12800000.0
2008-02-08 08:28:00,84.613,84.618,84.595,84.618,11200000.0
2008-02-08 08:29:00,84.626,84.648,84.626,84.648,14400000.0
2008-02-08 08:30:00,84.654,84.667,84.654,84.662,11200000.0
2008-02-08 08:31:00,84.658,84.667,84.658,84.665,13600000.0
2008-02-08 08:32:00,84.662,84.684,84.662,84.684,11200000.0
2008-02-08 08:33:00,84.685,84.685,84.673,84.673,11200000.0
2008-02-08 08:34:00,84.676,84.677,84.669,84.673,17600000.0
2008-02-08 08:35:00,84.674,84.681,84.668,84.673,17600000.0
2008-02-08 08:36:00,84.665,84.676,84.665,84.671,17600000.0
2008-02-08 08:37:00,84.672,84.679,84.669,84.675,11200000.0
2008-02-08 08:38:00,84.655,84.668,84.654,84.657,11600000.0
2008-02-08 08:39:00,84.664,84.682,84.664,84.682,16000000.0
2008-02-08 08:40:00,84.702,84.702,84.682,84.682,16000000.0
2008-02-08 08:41:00,84.679,84.679,84.664,84.664,17600000.0
2008-02-08 08:42:00,84.666,84.668,84.658,84.662,12800000.0
2008-02-08 08:43:00,84.665,84.677,84.663,84.666,12800000.0
2008-02-08 08:44:00,84.662,84.668,84.66,84.664,12800000.0
2008-02-08 08:45:00,84.662,84.675,84.662,84.671,16000000.0
2008-02-08 08:46:00,84.678,84.691,84.678,84.682,11200000.0
2008-02-08 08:47:00,84.665,84.665,84.651,84.656,11200000.0
2008-02-08 08:48:00,84.66,84.66,84.65,84.655,12800000.0
2008-02-08 08:49:00,84.65,84.658,84.641,84.649,17600000.0
2008-02-08 08:50:00,84.654,84.655,84.642,84.65,12200000.0
2008-02-08 08:51:00,84.655,84.67,84.652,84.67,17600000.0
2008-02-08 08:52:00,84.69,84.698,84.685,84.694,11200000.0
2008-02-08 08:53:00,84.713,84.744,84.713,84.743,16000000.0
2008-02-08 08:54:00,84.742,84.743,84.734,84.734,14400000.0
2008-02-08 08:55:00,84.736,84.74,84.724,84.724,16000000.0
2008-02-08 08:56:00,84.738,84.759,84.738,84.755,12800000.0
2008-02-08 08:57:00,84.748,84.756,84.724,84.724,11200000.0
2008-02-08 08:58:00,84.7,84.704,84.694,84.694,11200000.0
2008-02-08 08:59:00,84.709,84.71,84.697,84.707,12800000.0
2008-02-08 09:00:00,84.715,84.738,84.715,84.738,17600000.0
2008-02-08 09:01:00,84.737,84.737,84.727,84.736,11200000.0
2008-02-08 09:02:00,84.761,84.77,84.753,84.769,11200000.0
2008-02-08 09:03:00,84.762,84.763,84.74,84.753,15400000.0
2008-02-08 09:04:00,84.751,84.755,84.744,84.752,11200000.0
2008-02-08 09:05:00,84.738,84.748,84.736,84.748,11200000.0
2008-02-08 09:06:00,84.748,84.748,84.728,84.738,12800000.0
2008-02-08 09:07:00,84.718,84.73,84.708,84.715,12800000.0
2008-02-08 09:08:00,84.728,84.728,84.718,84.728,12800000.0
2008-02-08 09:09:00,84.74,84.758,84.735,84.758,17600000.0
2008-02-08 09:10:00,84.711,84.745,84.711,84.745,12800000.0
2008-02-08 09:11:00,84.762,84.801,84.762,84.801,12800000.0
2008-02-08 09:12:00,84.813,84.836,84.813,84.836,12800000.0
2008-02-08 09:13:00,84.853,84.858,84.843,84.843,11200000.0
2008-02-08 09:14:00,84.858,84.858,84.839,84.842,11200000.0
2008-02-08 09:15:00,84.851,84.86,84.85,84.86,11200000.0
2008-02-08 09:16:00,84.89,84.892,84.874,84.884,12800000.0
2008-02-08 09:17:00,84.89,84.921,84.882,84.921,11200000.0
2008-02-08 09:18:00,84.937,84.94,84.925,84.925,14400000.0
2008-02-08 09:19:00,84.908,84.925,84.895,84.925,12800000.0
2008-02-08 09:20:00,84.93,84.94,84.929,84.939,15800000.0
2008-02-08 09:21:00,84.917,84.917,84.859,84.859,11200000.0
2008-02-08 09:22:00,84.856,84.858,84.84,84.843,17600000.0
2008-02-08 09:23:00,84.84,84.842,84.835,84.835,12800000.0
2008-02-08 09:24:00,84.841,84.855,84.833,84.848,12800000.0
2008-02-08 09:25:00,84.854,84.854,84.838,84.844,12800000.0
2008-02-08 09:26:00,84.839,84.847,84.831,84.845,11200000.0
2008-02-08 09:27:00,84.845,84.864,84.841,84.863,11200000.0
2008-02-08 09:28:00,84.851,84.851,84.84,84.849,12800000.0
2008-02-08 09:29:00,84.846,84.852,84.838,84.845,11200000.0
2008-02-08 09:30:00,84.86,84.875,84.86,84.873,12800000.0
2008-02-08 09:31:00,84.863,84.866,84.861,84.862,12800000.0
2008-02-08 09:32:00,84.859,84.864,84.84,84.84,14400000.0
2008-02-08 09:33:00,84.849,84.853,84.81,84.81,12800000.0
2008-02-08 09:34:00,84.802,84.833,84.802,84.833,11200000.0
2008-02-08 09:35:00,84.825,84.831,84.814,84.814,11600000.0
2008-02-08 09:36:00,84.793,84.793,84.77,84.77,16000000.0
2008-02-08 09:37:00,84.768,84.795,84.73,84.776,15400000.0
2008-02-08 09:38:00,84.771,84.774,84.761,84.766,10600000.0
2008-02-08 09:39:00,84.755,84.772,84.755,84.772,12800000.0
2008-02-08 09:40:00,84.78,84.791,84.772,84.772,8000000.0
2008-02-08 09:41:00,84.787,84.787,84.744,84.744,11200000.0
2008-02-08 09:42:00,84.727,84.735,84.699,84.699,16400000.0
2008-02-08 09:43:00,84.707,84.721,84.694,84.694,12800000.0
2008-02-08 09:44:00,84.702,84.72,84.702,84.716,12800000.0
2008-02-08 09:45:00,84.73,84.733,84.72,84.72,12800000.0
2008-02-08 09:46:00,84.721,84.723,84.673,84.673,11200000.0
2008-02-08 09:47:00,84.647,84.651,84.617,84.651,12800000.0
2008-02-08 09:48:00,84.637,84.637,84.614,84.625,11200000.0
2008-02-08 09:49:00,84.634,84.644,84.628,84.644,12800000.0
2008-02-08 09:50:00,84.64,84.64,84.623,84.627,16000000.0
2008-02-08 09:51:00,84.631,84.641,84.631,84.641,16000000.0
2008-02-08 09:52:00,84.678,84.707,84.678,84.707,11200000.0
2008-02-08 09:53:00,84.719,84.723,84.712,84.715,12800000.0
2008-02-08 09:54:00,84.719,84.739,84.719,84.739,11200000.0
2008-02-08 09:55:00,84.745,84.762,84.745,84.758,11200000.0
2008-02-08 09:56:00,84.774,84.779,84.764,84.764,14400000.0
2008-02-08 09:57:00,84.755,84.755,84.728,84.728,17600000.0
2008-02-08 09:58:00,84.741,84.767,84.671,84.756,17600000.0
2008-02-08 09:59:00,84.732,84.741,84.709,84.709,17600000.0
2008-02-08 10:00:00,84.703,84.703,84.659,84.659,11200000.0
2008-02-08 10:01:00,84.647,84.661,84.647,84.655,12200000.0
2008-02-08 10:02:00,84.656,84.656,84.641,84.655,16000000.0
2008-02-08 10:03:00,84.661,84.661,84.643,84.643,11200000.0
2008-02-08 10:04:00,84.652,84.659,84.562,84.652,11200000.0
2008-02-08 10:05:00,84.631,84.631,84.601,84.614,14400000.0
2008-02-08 10:06:00,84.627,84.674,84.627,84.674,15400000.0
2008-02-08 10:07:00,84.686,84.696,84.678,84.693,12800000.0
2008-02-08 10:08:00,84.691,84.695,84.664,84.666,11200000.0
2008-02-08 10:09:00,84.674,84.695,84.674,84.691,12800000.0
2008-02-08 10:10:00,84.701,84.72,84.69,84.72,17600000.0
2008-02-08 10:11:00,84.733,84.742,84.731,84.741,11200000.0
2008-02-08 10:12:00,84.741,84.751,84.726,84.751,12800000.0
2008-02-08 10:13:00,84.755,84.77,84.731,84.731,12800000.0
2008-02-08 10:14:00,84.749,84.782,84.749,84.782,11200000.0
2008-02-08 10:15:00,84.804,84.814,84.804,84.81,12800000.0
2008-02-08 10:16:00,84.815,84.815,84.759,84.759,12800000.0
2008-02-08 10:17:00,84.78,84.789,84.776,84.776,11200000.0
2008-02-08 10:18:00,84.747,84.762,84.732,84.762,11200000.0
2008-02-08 10:19:00,84.781,84.781,84.768,84.777,11200000.0
2008-02-08 10:20:00,84.782,84.798,84.78,84.784,17600000.0
2008-02-08 10:21:00,84.78,84.807,84.78,84.797,16000000.0
2008-02-08 10:22:00,84.788,84.788,84.776,84.776,11200000.0
2008-02-08 10:23:00,84.791,84.824,84.791,84.824,11200000.0
2008-02-08 10:24:00,84.823,84.827,84.82,84.824,12200000.0
2008-02-08 10:25:00,84.841,84.867,84.841,84.867,11200000.0
2008-02-08 10:26:00,84.873,84.876,84.861,84.861,12800000.0
2008-02-08 10:27:00,84.843,84.864,84.843,84.864,11200000.0
2008-02-08 10:28:00,84.846,84.849,84.838,84.838,12800000.0
2008-02-08 10:29:00,84.855,84.865,84.851,84.851,11200000.0
2008-02-08 10:30:00,84.843,84.864,84.843,84.863,12800000.0
2008-02-08 10:31:00,84.883,84.883,84.835,84.849,12800000.0
2008-02-08 10:32:00,84.847,84.847,84.828,84.828,17600000.0
2008-02-08 10:33:00,84.817,84.819,84.807,84.807,11200000.0
2008-02-08 10:34:00,84.802,84.807,84.8,84.806,11200000.0
2008-02-08 10:35:00,84.826,84.839,84.824,84.839,11200000.0
2008-02-08 10:36:00,84.858,84.864,84.85,84.85,11200000.0
2008-02-08 10:37:00,84.853,84.866,84.77,84.858,11200000.0
2008-02-08 10:38:00,84.889,84.905,84.887,84.893,12800000.0
2008-02-08 10:39:00,84.881,84.883,84.874,84.877,11200000.0
2008-02-08 10:40:00,84.872,84.872,84.858,84.858,16000000.0
2008-02-08 10:41:00,84.847,84.873,84.847,84.848,12200000.0
2008-02-08 10:42:00,84.867,84.884,84.859,84.884,11200000.0
2008-02-08 10:43:00,84.878,84.882,84.876,84.876,11200000.0
2008-02-08 10:44:00,84.871,84.878,84.871,84.878,12200000.0
2008-02-08 10:45:00,84.869,84.879,84.866,84.879,12800000.0
2008-02-08 10:46:00,84.871,84.871,84.864,84.866,12800000.0
2008-02-08 10:47:00,84.822,84.822,84.794,84.806,12800000.0
2008-02-08 10:48:00,84.806,84.806,84.788,84.789,12800000.0
2008-02-08 10:49:00,84.786,84.802,84.786,84.797,11200000.0
2008-02-08 10:50:00,84.788,84.815,84.788,84.793,16000000.0
2008-02-08 10:51:00,84.811,84.834,84.811,84.834,17600000.0
2008-02-08 10:52:00,84.831,84.831,84.816,84.828,11200000.0
2008-02-08 10:53:00,84.809,84.809,84.777,84.779,11200000.0
2008-02-08 10:54:00,84.8,84.809,84.786,84.809,17600000.0
2008-02-08 10:55:00,84.825,84.832,84.813,84.816,11200000.0
2008-02-08 10:56:00,84.814,84.815,84.799,84.799,17600000.0
2008-02-08 10:57:00,84.799,84.807,84.794,84.804,16000000.0
2008-02-08 10:58:00,84.799,84.803,84.707,84.803,12800000.0
2008-02-08 10:59:00,84.817,84.818,84.812,84.812,11600000.0
2008-02-08 11:00:00,84.819,84.819,84.809,84.809,12800000.0
2008-02-08 11:01:00,84.802,84.813,84.802,84.809,12800000.0
2008-02-08 11:02:00,84.796,84.802,84.789,84.789,16000000.0
2008-02-08 11:03:00,84.8,84.805,84.792,84.801,12800000.0
2008-02-08 11:04:00,84.801,84.801,84.786,84.798,13800000.0
2008-02-08 11:05:00,84.803,84.854,84.803,84.854,17600000.0
2008-02-08 11:06:00,84.846,84.87,84.842,84.87,17600000.0
2008-02-08 11:07:00,84.852,84.852,84.833,84.838,17600000.0
2008-02-08 11:08:00,84.77,84.831,84.77,84.823,11200000.0
2008-02-08 11:09:00,84.817,84.817,84.802,84.802,17000000.0
2008-02-08 11:10:00,84.813,84.817,84.807,84.807,12800000.0
2008-02-08 11:11:00,84.813,84.831,84.803,84.831,10600000.0
2008-02-08 11:12:00,84.816,84.829,84.813,84.813,17600000.0
2008-02-08 11:13:00,84.818,84.825,84.805,84.822,14400000.0
2008-02-08 11:14:00,84.828,84.833,84.826,84.832,11200000.0
2008-02-08 11:15:00,84.837,84.882,84.837,84.882,11200000.0
2008-02-08 11:16:00,84.875,84.875,84.861,84.863,12800000.0
2008-02-08 11:17:00,84.849,84.859,84.837,84.859,11200000.0
2008-02-08 11:18:00,84.857,84.857,84.84,84.843,12800000.0
2008-02-08 11:19:00,84.838,84.847,84.834,84.847,17600000.0
2008-02-08 11:20:00,84.838,84.845,84.832,84.842,13200000.0
2008-02-08 11:21:00,84.847,84.847,84.837,84.841,13800000.0
2008-02-08 11:22:00,84.862,84.879,84.862,84.871,12800000.0
2008-02-08 11:23:00,84.846,84.846,84.824,84.83,11200000.0
2008-02-08 11:24:00,84.826,84.826,84.792,84.793,12800000.0
2008-02-08 11:25:00,84.795,84.804,84.779,84.794,17600000.0
2008-02-08 11:26:00,84.792,84.799,84.783,84.795,14400000.0
2008-02-08 11:27:00,84.784,84.788,84.767,84.767,11600000.0
2008-02-08 11:28:00,84.779,84.797,84.779,84.789,14400000.0
2008-02-08 11:29:00,84.79,84.82,84.79,84.817,14400000.0
2008-02-08 11:30:00,84.799,84.799,84.779,84.783,14400000.0
2008-02-08 11:31:00,84.779,84.78,84.771,84.778,11200000.0
2008-02-08 11:32:00,84.763,84.764,84.754,84.755,17600000.0
2008-02-08 11:33:00,84.754,84.76,84.751,84.751,12800000.0
2008-02-08 11:34:00,84.751,84.754,84.735,84.735,12800000.0
2008-02-08 11:35:00,84.724,84.724,84.697,84.697,11200000.0
2008-02-08 11:36:00,84.687,84.701,84.685,84.701,12800000.0
2008-02-08 11:37:00,84.706,84.71,84.704,84.704,11200000.0
2008-02-08 11:38:00,84.717,84.75,84.717,84.75,11200000.0
2008-02-08 11:39:00,84.753,84.753,84.734,84.745,11200000.0
2008-02-08 11:40:00,84.723,84.723,84.694,84.697,11600000.0
2008-02-08 11:41:00,84.692,84.705,84.69,84.695,16000000.0
2008-02-08 11:42:00,84.7,84.751,84.7,84.748,18000000.0
2008-02-08 11:43:00,84.76,84.764,84.748,84.755,11200000.0
2008-02-08 11:44:00,84.749,84.749,84.738,84.74,11200000.0
2008-02-08 11:45:00,84.744,84.757,84.744,84.757,14400000.0
2008-02-08 11:46:00,84.745,84.759,84.745,84.754,11200000.0
2008-02-08 11:47:00,84.738,84.778,84.738,84.778,17600000.0
2008-02-08 11:48:00,84.788,84.788,84.757,84.757,11200000.0
2008-02-08 11:49:00,84.735,84.754,84.735,84.749,12800000.0
2008-02-08 11:50:00,84.762,84.793,84.762,84.793,12800000.0
2008-02-08 11:51:00,84.78,84.783,84.775,84.779,11200000.0
2008-02-08 11:52:00,84.761,84.761,84.746,84.752,11000000.0
2008-02-08 11:53:00,84.784,84.788,84.771,84.78,16800000.0
2008-02-08 11:54:00,84.781,84.781,84.768,84.777,14400000.0
2008-02-08 11:55:00,84.773,84.777,84.696,84.753,11200000.0
2008-02-08 11:56:00,84.738,84.738,84.723,84.731,12800000.0
2008-02-08 11:57:00,84.729,84.735,84.726,84.728,18000000.0
2008-02-08 11:58:00,84.712,84.712,84.673,84.673,11200000.0
2008-02-08 11:59:00,84.663,84.663,84.621,84.621,11200000.0
2008-02-08 12:00:00,84.601,84.613,84.601,84.609,11200000.0
2008-02-08 12:01:00,84.585,84.586,84.564,84.564,11200000.0
2008-02-08 12:02:00,84.544,84.548,84.526,84.526,14400000.0
2008-02-08 12:03:00,84.536,84.553,84.535,84.553,11200000.0
2008-02-08 12:04:00,84.589,84.621,84.589,84.621,17600000.0
2008-02-08 12:05:00,84.631,84.64,84.621,84.64,18000000.0
2008-02-08 12:06:00,84.627,84.627,84.599,84.62,12800000.0
2008-02-08 12:07:00,84.636,84.649,84.636,84.637,11200000.0
2008-02-08 12:08:00,84.631,84.639,84.626,84.631,11200000.0
2008-02-08 12:09:00,84.636,84.637,84.625,84.634,13800000.0
2008-02-08 12:10:00,84.607,84.607,84.577,84.577,11200000.0
2008-02-08 12:11:00,84.592,84.593,84.583,84.583,12800000.0
2008-02-08 12:12:00,84.607,84.624,84.607,84.624,11200000.0
2008-02-08 12:13:00,84.599,84.599,84.57,84.572,11200000.0
2008-02-08 12:14:00,84.595,84.599,84.583,84.599,12200000.0
2008-02-08 12:15:00,84.612,84.612,84.553,84.553,12800000.0
2008-02-08 12:16:00,84.52,84.535,84.513,84.513,12800000.0
2008-02-08 12:17:00,84.492,84.492,84.42,84.483,17600000.0
2008-02-08 12:18:00,84.472,84.473,84.466,84.472,16000000.0
2008-02-08 12:19:00,84.477,84.481,84.468,84.481,12800000.0
2008-02-08 12:20:00,84.485,84.485,84.467,84.471,14800000.0
2008-02-08 12:21:00,84.474,84.474,84.45,84.45,16000000.0
2008-02-08 12:22:00,84.444,84.451,84.439,84.451,16000000.0
2008-02-08 12:23:00,84.473,84.473,84.407,84.407,14400000.0
2008-02-08 12:24:00,84.363,84.377,84.351,84.365,12800000.0
2008-02-08 12:25:00,84.364,84.369,84.358,84.367,11200000.0
2008-02-08 12:26:00,84.379,84.422,84.379,84.418,11200000.0
2008-02-08 12:27:00,84.432,84.454,84.432,84.454,11200000.0
2008-02-08 12:28:00,84.474,84.493,84.464,84.47,12200000.0
2008-02-08 12:29:00,84.47,84.473,84.46,84.464,17600000.0
2008-02-08 12:30:00,84.45,84.455,84.435,84.435,17600000.0
2008-02-08 12:31:00,84.447,84.458,84.437,84.448,12800000.0
2008-02-08 12:32:00,84.415,84.418,84.362,84.362,12800000.0
2008-02-08 12:33:00,84.327,84.336,84.325,84.332,14400000.0
2008-02-08 12:34:00,84.307,84.317,84.307,84.309,12800000.0
2008-02-08 12:35:00,84.314,84.332,84.314,84.316,11200000.0
2008-02-08 12:36:00,84.312,84.33,84.306,84.33,11200000.0
2008-02-08 12:37:00,84.304,84.308,84.294,84.299,11600000.0
2008-02-08 12:38:00,84.33,84.335,84.242,84.328,17600000.0
2008-02-08 12:39:00,84.315,84.324,84.307,84.307,16000000.0
2008-02-08 12:40:00,84.265,84.279,84.256,84.269,16000000.0
2008-02-08 12:41:00,84.269,84.386,84.269,84.36,12200000.0
2008-02-08 12:42:00,84.367,84.367,84.331,84.332,14400000.0
2008-02-08 12:43:00,84.325,84.334,84.317,84.334,13200000.0
2008-02-08 12:44:00,84.311,84.337,84.311,84.335,17000000.0
2008-02-08 12:45:00,84.332,84.332,84.293,84.293,16000000.0
2008-02-08 12:46:00,84.28,84.28,84.256,84.256,12800000.0
2008-02-08 12:47:00,84.239,84.249,84.225,84.225,12800000.0
2008-02-08 12:48:00,84.281,84.299,84.27,84.27,11200000.0
2008-02-08 12:49:00,84.28,84.303,84.279,84.303,16000000.0
2008-02-08 12:50:00,84.303,84.303,84.287,84.299,14400000.0
2008-02-08 12:51:00,84.287,84.289,84.275,84.275,10600000.0
2008-02-08 12:52:00,84.291,84.292,84.264,84.264,11600000.0
2008-02-08 12:53:00,84.252,84.27,84.252,84.266,11600000.0
2008-02-08 12:54:00,84.28,84.283,84.274,84.274,12800000.0
2008-02-08 12:55:00,84.282,84.298,84.282,84.283,16000000.0
2008-02-08 12:56:00,84.283,84.285,84.277,84.277,11200000.0
2008-02-08 12:57:00,84.284,84.295,84.284,84.292,11200000.0
2008-02-08 12:58:00,84.28,84.293,84.264,84.293,17600000.0
2008-02-08 12:59:00,84.299,84.302,84.278,84.278,16000000.0
2008-02-08 13:00:00,84.277,84.308,84.272,84.308,12800000.0
2008-02-08 13:01:00,84.295,84.295,84.273,84.276,14400000.0
2008-02-08 13:02:00,84.27,84.27,84.257,84.257,12800000.0
2008-02-08 13:03:00,84.231,84.242,84.231,84.241,16000000.0
2008-02-08 13:04:00,84.241,84.246,84.239,84.239,10600000.0
2008-02-08 13:05:00,84.234,84.239,84.193,84.199,12800000.0
2008-02-08 13:06:00,84.182,84.2,84.176,84.2,11200000.0
2008-02-08 13:07:00,84.21,84.225,84.208,84.208,14400000.0
2008-02-08 13:08:00,84.213,84.213,84.187,84.187,17600000.0
2008-02-08 13:09:00,84.173,84.176,84.159,84.159,12800000.0
2008-02-08 13:10:00,84.088,84.111,84.081,84.104,16000000.0
2008-02-08 13:11:00,84.099,84.103,84.087,84.087,11200000.0
2008-02-08 13:12:00,84.083,84.102,84.083,84.102,12800000.0
2008-02-08 13:13:00,84.103,84.124,84.101,84.101,17600000.0
2008-02-08 13:14:00,84.11,84.115,84.102,84.103,12800000.0
2008-02-08 13:15:00,84.095,84.1,84.076,84.1,12800000.0
2008-02-08 13:16:00,84.062,84.107,84.062,84.094,17600000.0
2008-02-08 13:17:00,84.107,84.125,84.099,84.125,12800000.0
2008-02-08 13:18:00,84.115,84.131,84.114,84.131,11200000.0
2008-02-08 13:19:00,84.145,84.15,84.141,84.149,15400000.0
2008-02-08 13:20:00,84.164,84.166,84.146,84.16,17600000.0
2008-02-08 13:21:00,84.171,84.171,84.155,84.164,10600000.0
2008-02-08 13:22:00,84.159,84.186,84.154,84.186,13200000.0
2008-02-08 13:23:00,84.181,84.181,84.146,84.146,12800000.0
2008-02-08 13:24:00,84.151,84.161,84.134,84.142,11200000.0
2008-02-08 13:25:00,84.13,84.131,84.108,84.127,17600000.0
2008-02-08 13:26:00,84.115,84.115,84.101,84.101,17600000.0
2008-02-08 13:27:00,84.1,84.132,84.1,84.132,13200000.0
2008-02-08 13:28:00,84.143,84.145,84.053,84.145,16000000.0
2008-02-08 13:29:00,84.051,84.137,84.051,84.125,11200000.0
2008-02-08 13:30:00,84.122,84.136,84.122,84.136,12800000.0
2008-02-08 13:31:00,84.136,84.15,84.134,84.15,11200000.0
2008-02-08 13:32:00,84.174,84.19,84.174,84.19,11200000.0
2008-02-08 13:33:00,84.183,84.183,84.159,84.159,19200000.0
2008-02-08 13:34:00,84.14,84.154,84.14,84.152,12800000.0
2008-02-08 13:35:00,84.146,84.148,84.139,84.147,36800000.0
2008-02-08 13:36:00,84.145,84.145,84.13,84.13,17600000.0
2008-02-08 13:37:00,84.132,84.139,84.128,84.132,14400000.0
2008-02-08 13:38:00,84.141,84.152,84.14,84.145,34000000.0
2008-02-08 13:39:00,84.163,84.178,84.163,84.167,14400000.0
2008-02-08 13:40:00,84.189,84.196,84.187,84.193,40400000.0
2008-02-08 13:41:00,84.204,84.216,84.2,84.216,16000000.0
2008-02-08 13:42:00,84.209,84.21,84.194,84.194,11200000.0
2008-02-08 13:43:00,84.2,84.23,84.2,84.224,27200000.0
2008-02-08 13:44:00,84.26,84.276,84.26,84.276,33600000.0
2008-02-08 13:45:00,84.291,84.307,84.291,84.303,20800000.0
2008-02-08 13:46:00,84.305,84.309,84.293,84.309,24000000.0
2008-02-08 13:47:00,84.304,84.304,84.298,84.298,12800000.0
2008-02-08 13:48:00,84.298,84.311,84.298,84.311,12800000.0
2008-02-08 13:49:00,84.313,84.333,84.313,84.333,17600000.0
2008-02-08 13:50:00,84.343,84.362,84.343,84.353,11200000.0
2008-02-08 13:51:00,84.364,84.385,84.364,84.385,24000000.0
2008-02-08 13:52:00,84.401,84.401,84.378,84.378,12800000.0
2008-02-08 13:53:00,84.388,84.402,84.388,84.394,17600000.0
2008-02-08 13:54:00,84.417,84.417,84.396,84.396,25600000.0
2008-02-08 13:55:00,84.399,84.404,84.393,84.395,14400000.0
2008-02-08 13:56:00,84.401,84.421,84.401,84.421,14400000.0
2008-02-08 13:57:00,84.422,84.428,84.401,84.414,28800000.0
2008-02-08 13:58:00,84.403,84.403,84.392,84.392,14400000.0
2008-02-08 13:59:00,84.383,84.39,84.379,84.39,32000000.0
2008-02-08 14:00:00,84.389,84.414,84.389,84.412,48400000.0
2008-02-08 14:01:00,84.413,84.478,84.413,84.478,32000000.0
2008-02-08 14:02:00,84.484,84.488,84.476,84.488,14400000.0
2008-02-08 14:03:00,84.502,84.503,84.485,84.503,14800000.0
2008-02-08 14:04:00,84.506,84.506,84.501,84.501,11200000.0
2008-02-08 14:05:00,84.498,84.5,84.485,84.496,24400000.0
2008-02-08 14:06:00,84.478,84.478,84.465,84.468,36800000.0
2008-02-08 14:07:00,84.479,84.494,84.478,84.484,39400000.0
2008-02-08 14:08:00,84.485,84.486,84.471,84.471,16000000.0
2008-02-08 14:09:00,84.459,84.461,84.442,84.461,33600000.0
2008-02-08 14:10:00,84.475,84.492,84.475,84.489,33600000.0
2008-02-08 14:11:00,84.477,84.48,84.449,84.449,14400000.0
2008-02-08 14:12:00,84.433,84.433,84.42,84.42,27200000.0
2008-02-08 14:13:00,84.395,84.395,84.358,84.358,14400000.0
2008-02-08 14:14:00,84.337,84.337,84.319,84.319,12800000.0
2008-02-08 14:15:00,84.335,84.335,84.321,84.321,28800000.0
2008-02-08 14:16:00,84.32,84.331,84.32,84.324,25600000.0
2008-02-08 14:17:00,84.326,84.332,84.32,84.328,12800000.0
2008-02-08 14:18:00,84.341,84.344,84.34,84.341,16000000.0
2008-02-08 14:19:00,84.353,84.353,84.327,84.327,12800000.0
2008-02-08 14:20:00,84.334,84.336,84.328,84.331,25600000.0
2008-02-08 14:21:00,84.327,84.327,84.315,84.316,28200000.0
2008-02-08 14:22:00,84.309,84.309,84.278,84.278,23400000.0
2008-02-08 14:23:00,84.287,84.304,84.287,84.295,48000000.0
2008-02-08 14:24:00,84.3,84.309,84.29,84.304,12800000.0
2008-02-08 14:25:00,84.298,84.298,84.251,84.256,12800000.0
2008-02-08 14:26:00,84.224,84.224,84.181,84.181,12800000.0
2008-02-08 14:27:00,84.175,84.206,84.175,84.206,17600000.0
2008-02-08 14:28:00,84.19,84.204,84.169,84.204,11200000.0
2008-02-08 14:29:00,84.224,84.246,84.224,84.238,36800000.0
2008-02-08 14:30:00,84.237,84.252,84.237,84.241,22800000.0
2008-02-08 14:31:00,84.246,84.253,84.246,84.247,20800000.0
2008-02-08 14:32:00,84.255,84.256,84.25,84.256,40000000.0
2008-02-08 14:33:00,84.276,84.289,84.276,84.278,24000000.0
2008-02-08 14:34:00,84.267,84.272,84.265,84.266,33600000.0
2008-02-08 14:35:00,84.259,84.27,84.259,84.27,14400000.0
2008-02-08 14:36:00,84.287,84.354,84.287,84.354,12800000.0
2008-02-08 14:37:00,84.385,84.389,84.36,84.36,11200000.0
2008-02-08 14:38:00,84.348,84.355,84.334,84.355,56400000.0
2008-02-08 14:39:00,84.35,84.35,84.336,84.341,12800000.0
2008-02-08 14:40:00,84.336,84.347,84.329,84.34,14800000.0
2008-02-08 14:41:00,84.331,84.335,84.321,84.327,56400000.0
2008-02-08 14:42:00,84.346,84.361,84.346,84.353,12800000.0
2008-02-08 14:43:00,84.356,84.365,84.355,84.365,25600000.0
2008-02-08 14:44:00,84.376,84.38,84.372,84.374,11200000.0
2008-02-08 14:45:00,84.357,84.358,84.353,84.355,11200000.0
2008-02-08 14:46:00,84.361,84.411,84.361,84.411,11200000.0
2008-02-08 14:47:00,84.41,84.434,84.408,84.418,16000000.0
2008-02-08 14:48:00,84.385,84.385,84.368,84.379,19200000.0
2008-02-08 14:49:00,84.392,84.405,84.376,84.388,32000000.0
2008-02-08 14:50:00,84.386,84.386,84.358,84.36,28800000.0
2008-02-08 14:51:00,84.364,84.413,84.364,84.413,32000000.0
2008-02-08 14:52:00,84.421,84.421,84.398,84.399,12800000.0
2008-02-08 14:53:00,84.421,84.435,84.421,84.435,17600000.0
2008-02-08 14:54:00,84.424,84.431,84.421,84.431,12800000.0
2008-02-08 14:55:00,84.417,84.417,84.387,84.388,16000000.0
2008-02-08 14:56:00,84.376,84.386,84.373,84.373,12800000.0
2008-02-08 14:57:00,84.377,84.377,84.358,84.358,12800000.0
2008-02-08 14:58:00,84.376,84.387,84.367,84.387,17000000.0
2008-02-08 14:59:00,84.389,84.397,84.381,84.381,16000000.0
2008-02-08 15:00:00,84.372,84.376,84.368,84.371,14400000.0
2008-02-08 15:01:00,84.348,84.365,84.348,84.361,12800000.0
2008-02-08 15:02:00,84.357,84.357,84.338,84.348,27400000.0
2008-02-08 15:03:00,84.346,84.356,84.339,84.35,12800000.0
2008-02-08 15:04:00,84.338,84.354,84.338,84.348,24000000.0
2008-02-08 15:05:00,84.35,84.359,84.35,84.357,11200000.0
2008-02-08 15:06:00,84.373,84.424,84.373,84.424,11200000.0
2008-02-08 15:07:00,84.452,84.458,84.442,84.451,25600000.0
2008-02-08 15:08:00,84.434,84.436,84.418,84.436,22400000.0
2008-02-08 15:09:00,84.434,84.434,84.423,84.423,16000000.0
2008-02-08 15:10:00,84.416,84.426,84.415,84.416,39400000.0
2008-02-08 15:11:00,84.418,84.431,84.418,84.423,32000000.0
2008-02-08 15:12:00,84.402,84.415,84.4,84.415,8400000.0
2008-02-08 15:13:00,84.41,84.41,84.364,84.364,45200000.0
2008-02-08 15:14:00,84.38,84.395,84.38,84.395,34600000.0
2008-02-08 15:15:00,84.398,84.398,84.381,84.381,22400000.0
2008-02-08 15:16:00,84.369,84.383,84.369,84.383,37400000.0
2008-02-08 15:17:00,84.373,84.377,84.362,84.362,22400000.0
2008-02-08 15:18:00,84.358,84.358,84.308,84.308,22400000.0
2008-02-08 15:19:00,84.286,84.298,84.286,84.287,16400000.0
2008-02-08 15:20:00,84.295,84.31,84.295,84.3,24000000.0
2008-02-08 15:21:00,84.3,84.313,84.3,84.304,14800000.0
2008-02-08 15:22:00,84.294,84.299,84.284,84.294,14400000.0
2008-02-08 15:23:00,84.313,84.316,84.265,84.265,48000000.0
2008-02-08 15:24:00,84.254,84.265,84.245,84.265,25600000.0
2008-02-08 15:25:00,84.281,84.292,84.279,84.279,27200000.0
2008-02-08 15:26:00,84.269,84.313,84.269,84.313,40000000.0
2008-02-08 15:27:00,84.31,84.31,84.289,84.289,28800000.0
2008-02-08 15:28:00,84.282,84.282,84.26,84.271,71200000.0
2008-02-08 15:29:00,84.268,84.299,84.197,84.299,46800000.0
2008-02-08 15:30:00,84.21,84.298,84.162,84.202,115600000.0
2008-02-08 15:31:00,84.283,84.29,84.279,84.279,60800000.0
2008-02-08 15:32:00,84.284,84.291,84.281,84.283,30400000.0
2008-02-08 15:33:00,84.287,84.307,84.287,84.295,30400000.0
2008-02-08 15:34:00,84.295,84.308,84.294,84.303,22400000.0
2008-02-08 15:35:00,84.32,84.32,84.292,84.292,33000000.0
2008-02-08 15:36:00,84.287,84.3,84.273,84.3,31800000.0
2008-02-08 15:37:00,84.298,84.305,84.297,84.302,31200000.0
2008-02-08 15:38:00,84.286,84.286,84.233,84.233,59200000.0
2008-02-08 15:39:00,84.252,84.256,84.248,84.25,36800000.0
2008-02-08 15:40:00,84.246,84.248,84.222,84.231,34600000.0
2008-02-08 15:41:00,84.22,84.22,84.209,84.209,25600000.0
2008-02-08 15:42:00,84.224,84.229,84.208,84.208,42600000.0
2008-02-08 15:43:00,84.201,84.208,84.193,84.208,26600000.0
2008-02-08 15:44:00,84.214,84.243,84.214,84.243,27200000.0
2008-02-08 15:45:00,84.261,84.276,84.254,84.26,16000000.0
2008-02-08 15:46:00,84.255,84.261,84.237,84.237,14400000.0
2008-02-08 15:47:00,84.233,84.239,84.231,84.231,30400000.0
2008-02-08 15:48:00,84.245,84.252,84.238,84.25,27000000.0
2008-02-08 15:49:00,84.263,84.286,84.263,84.285,11200000.0
2008-02-08 15:50:00,84.279,84.285,84.275,84.277,25600000.0
2008-02-08 15:51:00,84.276,84.292,84.276,84.292,43200000.0
2008-02-08 15:52:00,84.297,84.333,84.297,84.31,20800000.0
2008-02-08 15:53:00,84.312,84.315,84.251,84.251,23400000.0
2008-02-08 15:54:00,84.238,84.238,84.224,84.224,28800000.0
2008-02-08 15:55:00,84.218,84.239,84.218,84.239,24000000.0
2008-02-08 15:56:00,84.228,84.231,84.22,84.228,51200000.0
2008-02-08 15:57:00,84.217,84.237,84.217,84.222,12800000.0
2008-02-08 15:58:00,84.225,84.229,84.219,84.226,19200000.0
2008-02-08 15:59:00,84.241,84.265,84.24,84.257,36800000.0
2008-02-08 16:00:00,84.247,84.269,84.247,84.267,51200000.0
2008-02-08 16:01:00,84.261,84.261,84.254,84.256,41600000.0
2008-02-08 16:02:00,84.256,84.256,84.244,84.247,22400000.0
2008-02-08 16:03:00,84.24,84.247,84.238,84.247,63400000.0
2008-02-08 16:04:00,84.243,84.249,84.236,84.236,44800000.0
2008-02-08 16:05:00,84.242,84.258,84.241,84.256,48400000.0
2008-02-08 16:06:00,84.246,84.272,84.244,84.244,35200000.0
2008-02-08 16:07:00,84.235,84.253,84.234,84.253,32000000.0
2008-02-08 16:08:00,84.247,84.252,84.244,84.25,43600000.0
2008-02-08 16:09:00,84.251,84.252,84.246,84.252,44800000.0
2008-02-08 16:10:00,84.253,84.256,84.246,84.246,41600000.0
2008-02-08 16:11:00,84.239,84.255,84.239,84.248,14400000.0
2008-02-08 16:12:00,84.259,84.267,84.258,84.266,56000000.0
2008-02-08 16:13:00,84.259,84.259,84.249,84.254,10600000.0
2008-02-08 16:14:00,84.252,84.253,84.242,84.242,49600000.0
2008-02-08 16:15:00,84.248,84.248,84.221,84.229,58000000.0
2008-02-08 16:16:00,84.244,84.252,84.237,84.252,17600000.0
2008-02-08 16:17:00,84.251,84.251,84.233,84.241,38400000.0
2008-02-08 16:18:00,84.253,84.269,84.253,84.269,38400000.0
2008-02-08 16:19:00,84.266,84.266,84.25,84.25,22400000.0
2008-02-08 16:20:00,84.239,84.239,84.226,84.226,11200000.0
2008-02-08 16:21:00,84.228,84.245,84.228,84.23,27200000.0
2008-02-08 16:22:00,84.234,84.238,84.228,84.238,41600000.0
2008-02-08 16:23:00,84.233,84.233,84.216,84.222,43200000.0
2008-02-08 16:24:00,84.243,84.25,84.232,84.25,17600000.0
2008-02-08 16:25:00,84.245,84.248,84.228,84.231,34000000.0
2008-02-08 16:26:00,84.223,84.225,84.2,84.2,17600000.0
2008-02-08 16:27:00,84.189,84.204,84.184,84.204,35200000.0
2008-02-08 16:28:00,84.211,84.216,84.206,84.208,27200000.0
2008-02-08 16:29:00,84.216,84.237,84.212,84.237,11200000.0
2008-02-08 16:30:00,84.257,84.266,84.246,84.263,43600000.0
2008-02-08 16:31:00,84.291,84.305,84.281,84.281,41600000.0
2008-02-08 16:32:00,84.266,84.27,84.26,84.27,12800000.0
2008-02-08 16:33:00,84.259,84.272,84.259,84.27,27200000.0
2008-02-08 16:34:00,84.27,84.29,84.27,84.29,35200000.0
2008-02-08 16:35:00,84.31,84.327,84.31,84.327,52800000.0
2008-02-08 16:36:00,84.3,84.302,84.284,84.302,51000000.0
2008-02-08 16:37:00,84.308,84.316,84.301,84.301,41000000.0
2008-02-08 16:38:00,84.31,84.317,84.3,84.311,39400000.0
2008-02-08 16:39:00,84.311,84.317,84.299,84.299,35200000.0
2008-02-08 16:40:00,84.274,84.285,84.268,84.271,55400000.0
2008-02-08 16:41:00,84.264,84.264,84.224,84.23,73400000.0
2008-02-08 16:42:00,84.22,84.24,84.22,84.225,53800000.0
2008-02-08 16:43:00,84.227,84.227,84.205,84.223,17600000.0
2008-02-08 16:44:00,84.25,84.275,84.25,84.275,11200000.0
2008-02-08 16:45:00,84.272,84.293,84.272,84.293,58000000.0
2008-02-08 16:46:00,84.298,84.298,84.269,84.269,12800000.0
2008-02-08 16:47:00,84.266,84.287,84.26,84.287,70400000.0
2008-02-08 16:48:00,84.291,84.374,84.291,84.374,52800000.0
2008-02-08 16:49:00,84.378,84.378,84.352,84.358,37200000.0
2008-02-08 16:50:00,84.342,84.342,84.317,84.319,75600000.0
2008-02-08 16:51:00,84.303,84.318,84.303,84.313,31400000.0
2008-02-08 16:52:00,84.312,84.344,84.312,84.338,46400000.0
2008-02-08 16:53:00,84.349,84.365,84.349,84.358,30400000.0
2008-02-08 16:54:00,84.359,84.369,84.35,84.369,11200000.0
2008-02-08 16:55:00,84.393,84.399,84.393,84.396,27200000.0
2008-02-08 16:56:00,84.394,84.402,84.391,84.398,36800000.0
2008-02-08 16:57:00,84.407,84.437,84.407,84.436,19200000.0
2008-02-08 16:58:00,84.489,84.525,84.489,84.525,12800000.0
2008-02-08 16:59:00,84.524,84.529,84.518,84.527,50600000.0
2008-02-08 17:00:00,84.52,84.539,84.52,84.539,49600000.0
2008-02-08 17:01:00,84.464,84.464,84.441,84.441,39400000.0
2008-02-08 17:02:00,84.441,84.455,84.441,84.455,33600000.0
2008-02-08 17:03:00,84.458,84.48,84.458,84.478,44800000.0
2008-02-08 17:04:00,84.49,84.541,84.488,84.541,41600000.0
2008-02-08 17:05:00,84.55,84.603,84.55,84.603,54400000.0
2008-02-08 17:06:00,84.609,84.609,84.599,84.599,59200000.0
2008-02-08 17:07:00,84.585,84.585,84.571,84.577,35200000.0
2008-02-08 17:08:00,84.573,84.583,84.573,84.581,69200000.0
2008-02-08 17:09:00,84.573,84.575,84.553,84.562,58000000.0
2008-02-08 17:10:00,84.567,84.57,84.556,84.566,25000000.0
2008-02-08 17:11:00,84.545,84.545,84.5,84.5,38800000.0
2008-02-08 17:12:00,84.49,84.494,84.483,84.487,26000000.0
2008-02-08 17:13:00,84.487,84.516,84.487,84.516,28800000.0
2008-02-08 17:14:00,84.506,84.521,84.506,84.517,22400000.0
2008-02-08 17:15:00,84.523,84.533,84.513,84.529,19200000.0
2008-02-08 17:16:00,84.534,84.534,84.491,84.493,17600000.0
2008-02-08 17:17:00,84.491,84.496,84.481,84.481,38400000.0
2008-02-08 17:18:00,84.49,84.508,84.49,84.505,58000000.0
2008-02-08 17:19:00,84.494,84.494,84.453,84.453,24400000.0
2008-02-08 17:20:00,84.448,84.461,84.448,84.458,16000000.0
2008-02-08 17:21:00,84.472,84.483,84.465,84.465,28800000.0
2008-02-08 17:22:00,84.473,84.491,84.473,84.484,19200000.0
2008-02-08 17:23:00,84.473,84.511,84.473,84.511,11200000.0
2008-02-08 17:24:00,84.5,84.5,84.483,84.491,12800000.0
2008-02-08 17:25:00,84.501,84.544,84.501,84.544,17600000.0
2008-02-08 17:26:00,84.558,84.579,84.558,84.579,34600000.0
2008-02-08 17:27:00,84.58,84.598,84.58,84.598,46400000.0
2008-02-08 17:28:00,84.589,84.6,84.585,84.585,31400000.0
2008-02-08 17:29:00,84.597,84.609,84.592,84.602,27200000.0
2008-02-08 17:30:00,84.576,84.579,84.551,84.551,17600000.0
2008-02-08 17:31:00,84.527,84.55,84.527,84.55,88000000.0
2008-02-08 17:32:00,84.564,84.564,84.53,84.53,52800000.0
2008-02-08 17:33:00,84.541,84.545,84.54,84.544,36200000.0
2008-02-08 17:34:00,84.546,84.563,84.546,84.55,64200000.0
2008-02-08 17:35:00,84.558,84.595,84.558,84.595,43200000.0
2008-02-08 17:36:00,84.585,84.585,84.563,84.563,33000000.0
2008-02-08 17:37:00,84.562,84.571,84.55,84.55,16000000.0
2008-02-08 17:38:00,84.553,84.554,84.541,84.543,34600000.0
2008-02-08 17:39:00,84.541,84.548,84.537,84.548,16000000.0
2008-02-08 17:40:00,84.545,84.545,84.534,84.541,75000000.0
2008-02-08 17:41:00,84.554,84.577,84.554,84.571,12800000.0
2008-02-08 17:42:00,84.578,84.597,84.578,84.597,12800000.0
2008-02-08 17:43:00,84.62,84.667,84.62,84.667,17600000.0
2008-02-08 17:44:00,84.663,84.667,84.655,84.658,30400000.0
2008-02-08 17:45:00,84.674,84.744,84.674,84.718,30800000.0
2008-02-08 17:46:00,84.705,84.718,84.693,84.717,41000000.0
2008-02-08 17:47:00,84.735,84.742,84.735,84.74,57600000.0
2008-02-08 17:48:00,84.732,84.732,84.694,84.694,57600000.0
2008-02-08 17:49:00,84.692,84.692,84.667,84.668,46400000.0
2008-02-08 17:50:00,84.679,84.708,84.679,84.708,12800000.0
2008-02-08 17:51:00,84.728,84.743,84.726,84.729,49600000.0
2008-02-08 17:52:00,84.758,84.796,84.758,84.796,43600000.0
2008-02-08 17:53:00,84.796,84.804,84.775,84.775,33600000.0
2008-02-08 17:54:00,84.778,84.786,84.771,84.779,38400000.0
2008-02-08 17:55:00,84.772,84.79,84.772,84.79,39400000.0
2008-02-08 17:56:00,84.824,84.881,84.824,84.881,44800000.0
2008-02-08 17:57:00,84.873,84.873,84.844,84.844,36800000.0
2008-02-08 17:58:00,84.83,84.843,84.804,84.804,17000000.0
2008-02-08 17:59:00,84.814,84.885,84.814,84.885,62400000.0
2008-02-08 18:00:00,84.906,84.906,84.889,84.895,51600000.0
2008-02-08 18:01:00,84.892,84.895,84.887,84.893,31400000.0
2008-02-08 18:02:00,84.931,84.931,84.912,84.912,24000000.0
2008-02-08 18:03:00,84.92,84.942,84.912,84.912,36800000.0
2008-02-08 18:04:00,84.895,84.895,84.881,84.881,33600000.0
2008-02-08 18:05:00,84.878,84.904,84.878,84.904,12800000.0
2008-02-08 18:06:00,84.911,84.951,84.911,84.951,30400000.0
2008-02-08 18:07:00,84.98,84.995,84.967,84.981,11200000.0
2008-02-08 18:08:00,84.974,84.997,84.974,84.997,84800000.0
2008-02-08 18:09:00,85.02,85.026,84.997,84.997,33600000.0
2008-02-08 18:10:00,84.99,85.003,84.99,84.997,16000000.0
2008-02-08 18:11:00,85.018,85.04,85.01,85.04,12800000.0
2008-02-08 18:12:00,85.03,85.03,85.02,85.026,12800000.0
2008-02-08 18:13:00,85.063,85.07,85.058,85.058,26600000.0
2008-02-08 18:14:00,85.043,85.043,84.998,84.998,18600000.0
2008-02-08 18:15:00,85.012,85.012,85.004,85.006,29800000.0
2008-02-08 18:16:00,85.009,85.017,85.006,85.013,56000000.0
2008-02-08 18:17:00,85.011,85.011,84.985,84.985,43200000.0
2008-02-08 18:18:00,84.961,84.961,84.951,84.957,29800000.0
2008-02-08 18:19:00,84.986,84.991,84.975,84.976,45200000.0
2008-02-08 18:20:00,84.968,84.982,84.968,84.969,42600000.0
2008-02-08 18:21:00,84.961,84.961,84.947,84.951,12800000.0
2008-02-08 18:22:00,84.94,84.942,84.933,84.939,33600000.0
2008-02-08 18:23:00,84.934,84.934,84.915,84.917,46400000.0
2008-02-08 18:24:00,84.914,84.914,84.898,84.898,52200000.0
2008-02-08 18:25:00,84.914,84.914,84.897,84.906,33600000.0
2008-02-08 18:26:00,84.895,84.917,84.895,84.917,29800000.0
2008-02-08 18:27:00,84.94,85.005,84.94,85.005,33600000.0
2008-02-08 18:28:00,84.995,84.999,84.987,84.999,12800000.0
2008-02-08 18:29:00,84.991,84.991,84.977,84.979,26000000.0
2008-02-08 18:30:00,84.977,84.988,84.962,84.988,36200000.0
2008-02-08 18:31:00,84.962,84.973,84.962,84.964,11200000.0
2008-02-08 18:32:00,84.971,84.976,84.934,84.934,70800000.0
2008-02-08 18:33:00,84.947,84.954,84.915,84.915,32000000.0
2008-02-08 18:34:00,84.91,84.911,84.901,84.901,19200000.0
2008-02-08 18:35:00,84.906,84.912,84.88,84.884,43200000.0
2008-02-08 18:36:00,84.888,84.888,84.867,84.878,68600000.0
2008-02-08 18:37:00,84.879,84.901,84.879,84.901,36800000.0
2008-02-08 18:38:00,84.902,84.905,84.855,84.856,49000000.0
2008-02-08 18:39:00,84.853,84.853,84.82,84.82,76800000.0
2008-02-08 18:40:00,84.793,84.815,84.793,84.815,66000000.0
2008-02-08 18:41:00,84.833,84.838,84.805,84.805,72000000.0
2008-02-08 18:42:00,84.816,84.816,84.801,84.81,78400000.0
2008-02-08 18:43:00,84.803,84.803,84.76,84.76,50000000.0
2008-02-08 18:44:00,84.75,84.77,84.75,84.752,30400000.0
2008-02-08 18:45:00,84.736,84.736,84.715,84.724,12800000.0
2008-02-08 18:46:00,84.729,84.729,84.718,84.728,12800000.0
2008-02-08 18:47:00,84.709,84.713,84.682,84.682,14400000.0
2008-02-08 18:48:00,84.682,84.686,84.672,84.672,28800000.0
2008-02-08 18:49:00,84.679,84.719,84.679,84.719,24000000.0
2008-02-08 18:50:00,84.734,84.741,84.724,84.725,46400000.0
2008-02-08 18:51:00,84.696,84.699,84.686,84.696,12800000.0
2008-02-08 18:52:00,84.67,84.67,84.657,84.657,19200000.0
2008-02-08 18:53:00,84.659,84.669,84.658,84.658,30400000.0
2008-02-08 18:54:00,84.637,84.637,84.62,84.62,19200000.0
2008-02-08 18:55:00,84.623,84.646,84.623,84.643,22400000.0
2008-02-08 18:56:00,84.648,84.648,84.595,84.595,16000000.0
2008-02-08 18:57:00,84.575,84.576,84.567,84.569,19200000.0
2008-02-08 18:58:00,84.559,84.559,84.508,84.508,32000000.0
2008-02-08 18:59:00,84.524,84.545,84.522,84.545,32400000.0
2008-02-08 19:00:00,84.555,84.561,84.552,84.555,14400000.0
2008-02-08 19:01:00,84.541,84.566,84.541,84.559,19200000.0
2008-02-08 19:02:00,84.583,84.592,84.579,84.591,43200000.0
2008-02-08 19:03:00,84.588,84.596,84.586,84.596,14400000.0
2008-02-08 19:04:00,84.6,84.618,84.6,84.612,17400000.0
2008-02-08 19:05:00,84.633,84.64,84.624,84.64,22400000.0
2008-02-08 19:06:00,84.656,84.656,84.632,84.632,54800000.0
2008-02-08 19:07:00,84.625,84.625,84.614,84.614,35200000.0
2008-02-08 19:08:00,84.62,84.62,84.608,84.616,22400000.0
2008-02-08 19:09:00,84.627,84.668,84.627,84.667,12800000.0
2008-02-08 19:10:00,84.686,84.696,84.683,84.696,17600000.0
2008-02-08 19:11:00,84.689,84.689,84.665,84.665,30400000.0
2008-02-08 19:12:00,84.668,84.668,84.65,84.65,24000000.0
2008-02-08 19:13:00,84.638,84.641,84.63,84.641,12800000.0
2008-02-08 19:14:00,84.641,84.641,84.629,84.631,12800000.0
2008-02-08 19:15:00,84.612,84.624,84.608,84.619,16000000.0
2008-02-08 19:16:00,84.624,84.638,84.618,84.618,12800000.0
2008-02-08 19:17:00,84.603,84.617,84.594,84.617,14400000.0
2008-02-08 19:18:00,84.607,84.62,84.604,84.604,32000000.0
2008-02-08 19:19:00,84.602,84.619,84.602,84.615,11200000.0
2008-02-08 19:20:00,84.603,84.604,84.586,84.604,14400000.0
2008-02-08 19:21:00,84.604,84.604,84.538,84.538,17600000.0
2008-02-08 19:22:00,84.539,84.539,84.52,84.526,14400000.0
2008-02-08 19:23:00,84.527,84.527,84.499,84.499,16400000.0
2008-02-08 19:24:00,84.517,84.563,84.517,84.563,47400000.0
2008-02-08 19:25:00,84.58,84.616,84.58,84.616,11200000.0
2008-02-08 19:26:00,84.631,84.632,84.624,84.632,41600000.0
2008-02-08 19:27:00,84.626,84.639,84.626,84.639,14400000.0
2008-02-08 19:28:00,84.647,84.647,84.627,84.641,12800000.0
2008-02-08 19:29:00,84.648,84.671,84.648,84.671,12800000.0
2008-02-08 19:30:00,84.706,84.707,84.683,84.683,11200000.0
2008-02-08 19:31:00,84.669,84.688,84.669,84.688,12800000.0
2008-02-08 19:32:00,84.715,84.748,84.715,84.716,10600000.0
2008-02-08 19:33:00,84.706,84.706,84.692,84.692,12800000.0
2008-02-08 19:34:00,84.68,84.68,84.664,84.664,12200000.0
2008-02-08 19:35:00,84.651,84.668,84.651,84.662,17600000.0
2008-02-08 19:36:00,84.667,84.678,84.65,84.678,16000000.0
2008-02-08 19:37:00,84.684,84.703,84.684,84.703,11200000.0
2008-02-08 19:38:00,84.704,84.704,84.697,84.697,11200000.0
2008-02-08 19:39:00,84.692,84.714,84.692,84.714,12800000.0
2008-02-08 19:40:00,84.701,84.711,84.694,84.694,11200000.0
2008-02-08 19:41:00,84.689,84.701,84.688,84.701,11200000.0
2008-02-08 19:42:00,84.724,84.753,84.724,84.743,11200000.0
2008-02-08 19:43:00,84.729,84.738,84.723,84.731,19200000.0
2008-02-08 19:44:00,84.725,84.731,84.714,84.717,11200000.0
2008-02-08 19:45:00,84.716,84.726,84.716,84.72,16000000.0
2008-02-08 19:46:00,84.718,84.718,84.7,84.707,14400000.0
2008-02-08 19:47:00,84.702,84.702,84.681,84.681,17600000.0
2008-02-08 19:48:00,84.658,84.674,84.645,84.645,12800000.0
2008-02-08 19:49:00,84.647,84.651,84.639,84.651,29800000.0
2008-02-08 19:50:00,84.654,84.676,84.654,84.676,12800000.0
2008-02-08 19:51:00,84.666,84.669,84.662,84.667,12800000.0
2008-02-08 19:52:00,84.645,84.652,84.624,84.649,16000000.0
2008-02-08 19:53:00,84.664,84.692,84.664,84.692,12200000.0
2008-02-08 19:54:00,84.693,84.701,84.688,84.688,12800000.0
2008-02-08 19:55:00,84.688,84.691,84.675,84.675,11200000.0
2008-02-08 19:56:00,84.678,84.702,84.678,84.701,16000000.0
2008-02-08 19:57:00,84.695,84.695,84.682,84.689,12200000.0
2008-02-08 19:58:00,84.707,84.731,84.707,84.731,10600000.0
2008-02-08 19:59:00,84.729,84.79,84.729,84.79,12200000.0
2008-02-08 20:00:00,84.809,84.809,84.778,84.781,17600000.0
2008-02-08 20:01:00,84.774,84.781,84.772,84.781,11200000.0
2008-02-08 20:02:00,84.771,84.771,84.763,84.769,17600000.0
2008-02-08 20:03:00,84.751,84.759,84.749,84.755,16000000.0
2008-02-08 20:04:00,84.754,84.761,84.748,84.748,30400000.0
2008-02-08 20:05:00,84.731,84.74,84.731,84.734,12800000.0
2008-02-08 20:06:00,84.707,84.707,84.684,84.684,11200000.0
2008-02-08 20:07:00,84.653,84.665,84.645,84.665,17600000.0
2008-02-08 20:08:00,84.658,84.666,84.644,84.666,38400000.0
2008-02-08 20:09:00,84.669,84.671,84.661,84.667,11200000.0
2008-02-08 20:10:00,84.67,84.689,84.649,84.689,15400000.0
2008-02-08 20:11:00,84.692,84.694,84.677,84.684,11200000.0
2008-02-08 20:12:00,84.672,84.672,84.622,84.622,11200000.0
2008-02-08 20:13:00,84.627,84.627,84.604,84.627,27200000.0
2008-02-08 20:14:00,84.658,84.677,84.617,84.666,14400000.0
2008-02-08 20:15:00,84.679,84.75,84.632,84.632,17600000.0
2008-02-08 20:16:00,84.558,84.574,84.55,84.574,28800000.0
2008-02-08 20:17:00,84.581,84.581,84.551,84.559,33600000.0
2008-02-08 20:18:00,84.554,84.557,84.536,84.557,8000000.0
2008-02-08 20:19:00,84.573,84.574,84.55,84.55,11200000.0
2008-02-08 20:20:00,84.562,84.583,84.562,84.583,19200000.0
2008-02-08 20:21:00,84.569,84.572,84.548,84.572,16000000.0
2008-02-08 20:22:00,84.575,84.579,84.567,84.567,14400000.0
2008-02-08 20:23:00,84.568,84.574,84.563,84.563,13200000.0
2008-02-08 20:24:00,84.581,84.62,84.581,84.611,16000000.0
2008-02-08 20:25:00,84.62,84.62,84.599,84.599,11200000.0
2008-02-08 20:26:00,84.584,84.584,84.551,84.551,16000000.0
2008-02-08 20:27:00,84.567,84.57,84.562,84.57,12800000.0
2008-02-08 20:28:00,84.597,84.597,84.575,84.586,11200000.0
2008-02-08 20:29:00,84.577,84.596,84.577,84.596,12800000.0
2008-02-08 20:30:00,84.602,84.602,84.582,84.59,26600000.0
2008-02-08 20:31:00,84.582,84.587,84.574,84.587,8000000.0
2008-02-08 20:32:00,84.571,84.571,84.55,84.55,11200000.0
2008-02-08 20:33:00,84.569,84.584,84.567,84.584,12800000.0
2008-02-08 20:34:00,84.562,84.568,84.561,84.566,11200000.0
2008-02-08 20:35:00,84.567,84.567,84.56,84.561,11200000.0
2008-02-08 20:36:00,84.551,84.56,84.542,84.542,16400000.0
2008-02-08 20:37:00,84.534,84.534,84.521,84.53,8000000.0
2008-02-08 20:38:00,84.518,84.518,84.493,84.493,12800000.0
2008-02-08 20:39:00,84.502,84.509,84.495,84.495,14400000.0
2008-02-08 20:40:00,84.484,84.492,84.48,84.485,10600000.0
2008-02-08 20:41:00,84.481,84.481,84.443,84.443,14400000.0
2008-02-08 20:42:00,84.416,84.416,84.398,84.399,11200000.0
2008-02-08 20:43:00,84.414,84.453,84.414,84.453,14400000.0
2008-02-08 20:44:00,84.46,84.474,84.454,84.474,11200000.0
2008-02-08 20:45:00,84.479,84.479,84.464,84.465,12800000.0
2008-02-08 20:46:00,84.474,84.575,84.474,84.575,14400000.0
2008-02-08 20:47:00,84.622,84.67,84.622,84.656,8000000.0
2008-02-08 20:48:00,84.658,84.663,84.638,84.639,17000000.0
2008-02-08 20:49:00,84.637,84.644,84.631,84.631,11200000.0
2008-02-08 20:50:00,84.646,84.67,84.646,84.67,14400000.0
2008-02-08 20:51:00,84.664,84.664,84.643,84.643,28800000.0
2008-02-08 20:52:00,84.649,84.652,84.643,84.644,11200000.0
2008-02-08 20:53:00,84.64,84.64,84.604,84.604,16000000.0
2008-02-08 20:54:00,84.582,84.6,84.582,84.598,12800000.0
2008-02-08 20:55:00,84.609,84.615,84.601,84.612,11200000.0
2008-02-08 20:56:00,84.613,84.673,84.613,84.667,12800000.0
2008-02-08 20:57:00,84.653,84.681,84.645,84.665,12800000.0
2008-02-08 20:58:00,84.663,84.663,84.638,84.639,16000000.0
2008-02-08 20:59:00,84.647,84.652,84.635,84.635,11200000.0
2008-02-08 21:00:00,84.622,84.626,84.617,84.62,17600000.0
2008-02-08 21:01:00,84.609,84.614,84.601,84.604,11200000.0
2008-02-08 21:02:00,84.592,84.592,84.583,84.583,16000000.0
2008-02-08 21:03:00,84.593,84.593,84.579,84.58,12800000.0
2008-02-08 21:04:00,84.577,84.577,84.565,84.57,16000000.0
2008-02-08 21:05:00,84.573,84.61,84.573,84.586,12800000.0
2008-02-08 21:06:00,84.59,84.59,84.569,84.569,6400000.0
2008-02-08 21:07:00,84.584,84.603,84.579,84.587,14400000.0
2008-02-08 21:08:00,84.588,84.61,84.586,84.61,15400000.0
2008-02-08 21:09:00,84.616,84.617,84.587,84.609,13800000.0
2008-02-08 21:10:00,84.618,84.644,84.618,84.642,12800000.0
2008-02-08 21:11:00,84.635,84.653,84.63,84.648,12800000.0
2008-02-08 21:12:00,84.637,84.638,84.633,84.636,13200000.0
2008-02-08 21:13:00,84.627,84.639,84.627,84.63,16000000.0
2008-02-08 21:14:00,84.597,84.597,84.578,84.578,12800000.0
2008-02-08 21:15:00,84.573,84.573,84.541,84.541,11200000.0
2008-02-08 21:16:00,84.513,84.532,84.513,84.532,19600000.0
2008-02-08 21:17:00,84.548,84.597,84.548,84.597,14400000.0
2008-02-08 21:18:00,84.598,84.608,84.597,84.606,17600000.0
2008-02-08 21:19:00,84.607,84.629,84.607,84.629,11200000.0
2008-02-08 21:20:00,84.612,84.634,84.612,84.624,14400000.0
2008-02-08 21:21:00,84.611,84.611,84.597,84.597,17000000.0
2008-02-08 21:22:00,84.584,84.588,84.579,84.586,12800000.0
2008-02-08 21:23:00,84.591,84.603,84.581,84.603,12800000.0
2008-02-08 21:24:00,84.598,84.599,84.569,84.569,11200000.0
2008-02-08 21:25:00,84.573,84.573,84.565,84.567,17600000.0
2008-02-08 21:26:00,84.574,84.588,84.572,84.588,24400000.0
2008-02-08 21:27:00,84.599,84.61,84.599,84.605,21800000.0
2008-02-08 21:28:00,84.629,84.656,84.629,84.641,10600000.0
2008-02-08 21:29:00,84.618,84.618,84.605,84.605,27200000.0
2008-02-08 21:30:00,84.592,84.595,84.586,84.589,12800000.0
2008-02-08 21:31:00,84.591,84.602,84.591,84.601,16000000.0
2008-02-08 21:32:00,84.605,84.607,84.598,84.598,14800000.0
2008-02-08 21:33:00,84.622,84.634,84.621,84.624,11200000.0
2008-02-08 21:34:00,84.617,84.63,84.617,84.624,17600000.0
2008-02-08 21:35:00,84.618,84.62,84.611,84.611,14400000.0
2008-02-08 21:36:00,84.621,84.653,84.614,84.614,10600000.0
2008-02-08 21:37:00,84.595,84.609,84.593,84.599,15400000.0
2008-02-08 21:38:00,84.618,84.657,84.544,84.544,12800000.0
2008-02-08 21:39:00,84.63,84.639,84.619,84.621,12800000.0
2008-02-08 21:40:00,84.635,84.635,84.623,84.623,11200000.0
2008-02-08 21:41:00,84.605,84.611,84.522,84.569,11200000.0
2008-02-08 21:42:00,84.592,84.605,84.582,84.598,14400000.0
2008-02-08 21:43:00,84.602,84.603,84.59,84.602,14400000.0
2008-02-08 21:44:00,84.61,84.61,84.58,84.583,12800000.0
2008-02-08 21:45:00,84.586,84.6,84.582,84.6,17600000.0
2008-02-08 21:46:00,84.593,84.596,84.57,84.574,15200000.0
2008-02-08 21:47:00,84.566,84.572,84.563,84.571,11200000.0
2008-02-08 21:48:00,84.556,84.584,84.556,84.575,35200000.0
2008-02-08 21:49:00,84.556,84.573,84.556,84.564,10600000.0
2008-02-08 21:50:00,84.556,84.556,84.523,84.543,12800000.0
2008-02-08 21:51:00,84.544,84.562,84.544,84.555,17600000.0
2008-02-08 21:52:00,84.562,84.564,84.543,84.564,11200000.0
2008-02-08 21:53:00,84.568,84.568,84.547,84.547,11200000.0
2008-02-08 21:54:00,84.55,84.563,84.55,84.563,11200000.0
2008-02-08 21:55:00,84.567,84.577,84.56,84.577,12800000.0
2008-02-08 21:56:00,84.571,84.571,84.56,84.564,12200000.0
2008-02-08 21:57:00,84.571,84.576,84.57,84.574,16400000.0
2008-02-08 21:58:00,84.571,84.577,84.569,84.569,8000000.0
2008-02-08 21:59:00,84.56,84.574,84.522,84.522,12800000.0
2008-02-08 22:00:00,84.497,84.512,84.48,84.483,17600000.0
2008-02-08 22:01:00,84.458,84.466,84.454,84.459,11600000.0
2008-02-08 22:02:00,84.459,84.465,84.455,84.464,10600000.0
2008-02-08 22:03:00,84.456,84.465,84.456,84.464,17600000.0
2008-02-08 22:04:00,84.458,84.47,84.452,84.452,16000000.0
2008-02-08 22:05:00,84.469,84.473,84.448,84.448,11200000.0
2008-02-08 22:06:00,84.439,84.445,84.429,84.429,12800000.0
2008-02-08 22:07:00,84.437,84.443,84.437,84.439,16000000.0
2008-02-08 22:08:00,84.449,84.453,84.431,84.446,16000000.0
2008-02-08 22:09:00,84.436,84.458,84.433,84.458,12600000.0
2008-02-08 22:10:00,84.454,84.46,84.454,84.454,12800000.0
2008-02-08 22:11:00,84.456,84.458,84.452,84.458,11200000.0
2008-02-08 22:12:00,84.452,84.452,84.435,84.435,13200000.0
2008-02-08 22:13:00,84.42,84.434,84.42,84.428,12800000.0
2008-02-08 22:14:00,84.429,84.481,84.429,84.473,12200000.0
2008-02-08 22:15:00,84.462,84.462,84.422,84.422,14400000.0
2008-02-08 22:16:00,84.416,84.427,84.414,84.427,9600000.0
2008-02-08 22:17:00,84.428,84.444,84.425,84.444,11200000.0
2008-02-08 22:18:00,84.466,84.469,84.459,84.459,9600000.0
2008-02-08 22:19:00,84.459,84.471,84.459,84.47,11200000.0
2008-02-08 22:20:00,84.478,84.51,84.478,84.51,12800000.0
2008-02-08 22:21:00,84.496,84.496,84.455,84.455,11200000.0
2008-02-08 22:22:00,84.414,84.433,84.411,84.411,12800000.0
2008-02-08 22:23:00,84.429,84.432,84.415,84.418,12800000.0
2008-02-08 22:24:00,84.416,84.433,84.416,84.433,11200000.0
2008-02-08 22:25:00,84.455,84.455,84.449,84.449,16000000.0
2008-02-08 22:26:00,84.447,84.457,84.44,84.457,11200000.0
2008-02-08 22:27:00,84.453,84.454,84.445,84.454,12800000.0
2008-02-08 22:28:00,84.46,84.464,84.453,84.457,11200000.0
2008-02-08 22:29:00,84.462,84.462,84.437,84.445,16000000.0
2008-02-08 22:30:00,84.47,84.484,84.468,84.484,17600000.0
2008-02-08 22:31:00,84.481,84.481,84.473,84.475,11600000.0
2008-02-08 22:32:00,84.503,84.509,84.498,84.498,12800000.0
2008-02-08 22:33:00,84.5,84.502,84.488,84.494,10600000.0
2008-02-08 22:34:00,84.508,84.539,84.508,84.539,12800000.0
2008-02-08 22:35:00,84.529,84.539,84.529,84.539,13200000.0
2008-02-08 22:36:00,84.55,84.556,84.536,84.556,17600000.0
2008-02-08 22:37:00,84.562,84.567,84.549,84.549,26000000.0
2008-02-08 22:38:00,84.542,84.542,84.524,84.532,17600000.0
2008-02-08 22:39:00,84.513,84.518,84.512,84.512,12800000.0
2008-02-08 22:40:00,84.512,84.527,84.504,84.527,17600000.0
2008-02-08 22:41:00,84.515,84.527,84.515,84.523,11200000.0
2008-02-08 22:42:00,84.526,84.529,84.514,84.516,17600000.0
2008-02-08 22:43:00,84.519,84.527,84.512,84.525,16000000.0
2008-02-08 22:44:00,84.524,84.524,84.515,84.523,12800000.0
2008-02-08 22:45:00,84.529,84.563,84.529,84.563,16000000.0
2008-02-08 22:46:00,84.589,84.597,84.582,84.582,11200000.0
2008-02-08 22:47:00,84.57,84.605,84.569,84.605,17600000.0
2008-02-08 22:48:00,84.596,84.596,84.587,84.587,11200000.0
2008-02-08 22:49:00,84.57,84.583,84.57,84.583,12800000.0
2008-02-08 22:50:00,84.568,84.57,84.539,84.539,11200000.0
2008-02-08 22:51:00,84.539,84.541,84.534,84.534,11200000.0
2008-02-08 22:52:00,84.514,84.514,84.489,84.495,11200000.0
2008-02-08 22:53:00,84.496,84.502,84.496,84.499,11200000.0
2008-02-08 22:54:00,84.495,84.496,84.484,84.484,13200000.0
2008-02-08 22:55:00,84.491,84.503,84.489,84.494,12800000.0
2008-02-08 22:56:00,84.5,84.519,84.5,84.519,17600000.0
2008-02-08 22:57:00,84.508,84.509,84.499,84.499,17600000.0
2008-02-08 22:58:00,84.51,84.516,84.507,84.507,14400000.0
2008-02-08 22:59:00,84.52,84.523,84.51,84.515,17600000.0
2008-02-08 23:00:00,84.543,84.545,84.525,84.527,17600000.0
2008-02-08 23:01:00,84.526,84.526,84.515,84.519,14400000.0
2008-02-08 23:02:00,84.528,84.536,84.521,84.521,17600000.0
2008-02-08 23:03:00,84.532,84.551,84.532,84.549,16000000.0
2008-02-08 23:04:00,84.546,84.562,84.541,84.562,11200000.0
2008-02-08 23:05:00,84.55,84.55,84.518,84.521,33600000.0
2008-02-08 23:06:00,84.533,84.54,84.533,84.54,12800000.0
2008-02-08 23:07:00,84.539,84.542,84.536,84.536,12800000.0
2008-02-08 23:08:00,84.527,84.527,84.519,84.524,16000000.0
2008-02-08 23:09:00,84.523,84.533,84.523,84.526,17000000.0
2008-02-08 23:10:00,84.532,84.532,84.521,84.525,12800000.0
2008-02-08 23:11:00,84.518,84.518,84.498,84.51,11200000.0
2008-02-08 23:12:00,84.523,84.523,84.513,84.516,16000000.0
2008-02-08 23:13:00,84.515,84.515,84.512,84.515,12800000.0
2008-02-08 23:14:00,84.516,84.516,84.487,84.487,11200000.0
2008-02-08 23:15:00,84.47,84.477,84.465,84.474,17600000.0
2008-02-08 23:16:00,84.503,84.503,84.471,84.471,17600000.0
2008-02-08 23:17:00,84.458,84.48,84.458,84.477,11200000.0
2008-02-08 23:18:00,84.475,84.489,84.475,84.489,11200000.0
2008-02-08 23:19:00,84.485,84.492,84.476,84.476,12800000.0
2008-02-08 23:20:00,84.47,84.478,84.461,84.471,14400000.0
2008-02-08 23:21:00,84.453,84.468,84.453,84.462,16000000.0
2008-02-08 23:22:00,84.457,84.457,84.444,84.447,12800000.0
2008-02-08 23:23:00,84.452,84.455,84.446,84.455,11200000.0
2008-02-08 23:24:00,84.457,84.502,84.457,84.502,11200000.0
2008-02-08 23:25:00,84.507,84.517,84.507,84.508,14400000.0
2008-02-08 23:26:00,84.501,84.505,84.488,84.505,12800000.0
2008-02-08 23:27:00,84.505,84.509,84.502,84.509,17600000.0
2008-02-08 23:28:00,84.522,84.526,84.517,84.52,12800000.0
2008-02-08 23:29:00,84.504,84.524,84.456,84.522,11200000.0
2008-02-08 23:30:00,84.52,84.52,84.5,84.5,16000000.0
2008-02-08 23:31:00,84.485,84.485,84.467,84.467,12800000.0
2008-02-08 23:32:00,84.452,84.476,84.452,84.453,17600000.0
2008-02-08 23:33:00,84.455,84.455,84.447,84.447,12800000.0
2008-02-08 23:34:00,84.455,84.455,84.446,84.452,16000000.0
2008-02-08 23:35:00,84.442,84.448,84.439,84.448,16000000.0
2008-02-08 23:36:00,84.454,84.454,84.444,84.448,12800000.0
2008-02-08 23:37:00,84.454,84.456,84.448,84.456,12800000.0
2008-02-08 23:38:00,84.44,84.459,84.44,84.459,11200000.0
2008-02-08 23:39:00,84.455,84.481,84.455,84.468,8000000.0
2008-02-08 23:40:00,84.463,84.463,84.444,84.458,35200000.0
2008-02-08 23:41:00,84.467,84.468,84.457,84.459,12200000.0
2008-02-08 23:42:00,84.463,84.463,84.452,84.463,17600000.0
2008-02-08 23:43:00,84.463,84.463,84.452,84.458,14400000.0
2008-02-08 23:44:00,84.459,84.467,84.459,84.464,15400000.0
2008-02-08 23:45:00,84.458,84.458,84.439,84.454,11200000.0
2008-02-08 23:46:00,84.445,84.454,84.444,84.453,17600000.0
2008-02-08 23:47:00,84.47,84.477,84.468,84.47,12800000.0
2008-02-08 23:48:00,84.464,84.485,84.464,84.485,8000000.0
2008-02-08 23:49:00,84.48,84.505,84.478,84.505,16000000.0
2008-02-08 23:50:00,84.509,84.509,84.5,84.501,11200000.0
2008-02-08 23:51:00,84.503,84.509,84.492,84.509,12800000.0
2008-02-08 23:52:00,84.51,84.512,84.5,84.506,12800000.0
2008-02-08 23:53:00,84.505,84.505,84.49,84.492,9600000.0
2008-02-08 23:54:00,84.494,84.522,84.486,84.522,14400000.0
2008-02-08 23:55:00,84.544,84.586,84.544,84.583,9600000.0
2008-02-08 23:56:00,84.498,84.598,84.498,84.572,11200000.0
2008-02-08 23:57:00,84.593,84.617,84.593,84.604,12800000.0
2008-02-08 23:58:00,84.594,84.594,84.575,84.59,11200000.0
2008-02-08 23:59:00,84.535,84.542,84.524,84.538,9600000.0
2008-02-11 00:00:00,84.415,84.431,84.415,84.427,17600000.0
2008-02-11 00:01:00,84.424,84.436,84.418,84.418,12800000.0
2008-02-11 00:02:00,84.438,84.477,84.436,84.437,11200000.0
2008-02-11 00:03:00,84.416,84.426,84.401,84.422,12800000.0
2008-02-11 00:04:00,84.412,84.444,84.412,84.444,11200000.0
2008-02-11 00:05:00,84.442,84.448,84.43,84.43,11200000.0
2008-02-11 00:06:00,84.413,84.434,84.413,84.433,11200000.0
2008-02-11 00:07:00,84.438,84.447,84.436,84.444,12800000.0
2008-02-11 00:08:00,84.428,84.445,84.428,84.445,12800000.0
2008-02-11 00:09:00,84.439,84.488,84.439,84.485,12800000.0
2008-02-11 00:10:00,84.49,84.519,84.49,84.511,12800000.0
2008-02-11 00:11:00,84.481,84.481,84.418,84.453,16000000.0
2008-02-11 00:12:00,84.459,84.496,84.459,84.494,12800000.0
2008-02-11 00:13:00,84.516,84.516,84.496,84.506,12800000.0
2008-02-11 00:14:00,84.502,84.542,84.502,84.537,13800000.0
2008-02-11 00:15:00,84.55,84.592,84.543,84.592,28800000.0
2008-02-11 00:16:00,84.569,84.611,84.566,84.604,14400000.0
2008-02-11 00:17:00,84.608,84.632,84.593,84.593,17600000.0
2008-02-11 00:18:00,84.603,84.603,84.549,84.573,12800000.0
2008-02-11 00:19:00,84.605,84.607,84.583,84.588,12800000.0
2008-02-11 00:20:00,84.611,84.612,84.581,84.589,17000000.0
2008-02-11 00:21:00,84.617,84.649,84.613,84.642,12800000.0
2008-02-11 00:22:00,84.641,84.694,84.641,84.676,17600000.0
2008-02-11 00:23:00,84.699,84.706,84.688,84.688,11200000.0
2008-02-11 00:24:00,84.727,84.745,84.705,84.73,14400000.0
2008-02-11 00:25:00,84.718,84.762,84.707,84.728,12200000.0
2008-02-11 00:26:00,84.678,84.707,84.676,84.697,12800000.0
2008-02-11 00:27:00,84.714,84.714,84.678,84.703,17600000.0
2008-02-11 00:28:00,84.674,84.696,84.674,84.685,31400000.0
2008-02-11 00:29:00,84.693,84.693,84.655,84.673,12800000.0
2008-02-11 00:30:00,84.639,84.679,84.639,84.673,11200000.0
2008-02-11 00:31:00,84.685,84.685,84.667,84.676,11200000.0
2008-02-11 00:32:00,84.546,84.644,84.546,84.644,12800000.0
2008-02-11 00:33:00,84.664,84.665,84.656,84.665,12800000.0
2008-02-11 00:34:00,84.666,84.666,84.654,84.656,19200000.0
2008-02-11 00:35:00,84.664,84.691,84.664,84.691,11200000.0
2008-02-11 00:36:00,84.713,84.713,84.676,84.686,17600000.0
2008-02-11 00:37:00,84.7,84.708,84.699,84.703,12800000.0
2008-02-11 00:38:00,84.711,84.711,84.695,84.695,11200000.0
2008-02-11 00:39:00,84.689,84.722,84.689,84.722,9600000.0
2008-02-11 00:40:00,84.699,84.721,84.696,84.721,16000000.0
2008-02-11 00:41:00,84.722,84.722,84.709,84.709,13200000.0
2008-02-11 00:42:00,84.704,84.727,84.704,84.727,12800000.0
2008-02-11 00:43:00,84.717,84.734,84.717,84.732,11200000.0
2008-02-11 00:44:00,84.733,84.733,84.698,84.72,17600000.0
2008-02-11 00:45:00,84.684,84.697,84.682,84.697,11200000.0
2008-02-11 00:46:00,84.724,84.724,84.693,84.696,14800000.0
2008-02-11 00:47:00,84.683,84.683,84.661,84.661,12800000.0
2008-02-11 00:48:00,84.659,84.663,84.65,84.654,12800000.0
2008-02-11 00:49:00,84.647,84.656,84.641,84.641,16000000.0
2008-02-11 00:50:00,84.652,84.652,84.633,84.635,14400000.0
2008-02-11 00:51:00,84.628,84.654,84.627,84.627,17000000.0
2008-02-11 00:52:00,84.631,84.634,84.621,84.621,11200000.0
2008-02-11 00:53:00,84.625,84.635,84.625,84.634,17600000.0
2008-02-11 00:54:00,84.626,84.664,84.626,84.664,17600000.0
2008-02-11 00:55:00,84.639,84.669,84.639,84.655,28800000.0
2008-02-11 00:56:00,84.643,84.648,84.631,84.631,12800000.0
2008-02-11 00:57:00,84.67,84.673,84.664,84.673,12800000.0
2008-02-11 00:58:00,84.669,84.669,84.663,84.667,12800000.0
2008-02-11 00:59:00,84.656,84.659,84.654,84.658,11200000.0
2008-02-11 01:00:00,84.659,84.671,84.659,84.665,16000000.0
2008-02-11 01:01:00,84.7,84.7,84.7,84.7,11600000.0
2008-02-11 01:02:00,84.639,84.639,84.621,84.621,11600000.0
2008-02-11 01:03:00,84.605,84.605,84.595,84.597,22400000.0
2008-02-11 01:04:00,84.613,84.613,84.599,84.602,12800000.0
2008-02-11 01:05:00,84.603,84.624,84.603,84.624,12800000.0
2008-02-11 01:06:00,84.599,84.599,84.533,84.598,12800000.0
2008-02-11 01:07:00,84.611,84.615,84.607,84.615,11200000.0
2008-02-11 01:08:00,84.63,84.63,84.615,84.615,16000000.0
2008-02-11 01:09:00,84.635,84.649,84.635,84.646,16000000.0
2008-02-11 01:10:00,84.635,84.635,84.618,84.624,16000000.0
2008-02-11 01:11:00,84.619,84.619,84.606,84.615,11200000.0
2008-02-11 01:12:00,84.609,84.614,84.604,84.612,16000000.0
2008-02-11 01:13:00,84.627,84.63,84.624,84.627,17600000.0
2008-02-11 01:14:00,84.626,84.626,84.591,84.591,16000000.0
2008-02-11 01:15:00,84.597,84.597,84.589,84.594,18000000.0
2008-02-11 01:16:00,84.589,84.606,84.587,84.606,25600000.0
2008-02-11 01:17:00,84.621,84.626,84.612,84.626,12800000.0
2008-02-11 01:18:00,84.633,84.649,84.628,84.647,12800000.0
2008-02-11 01:19:00,84.651,84.653,84.633,84.633,11200000.0
2008-02-11 01:20:00,84.618,84.632,84.618,84.632,11200000.0
2008-02-11 01:21:00,84.614,84.614,84.597,84.612,11600000.0
2008-02-11 01:22:00,84.622,84.622,84.615,84.615,12800000.0
2008-02-11 01:23:00,84.605,84.605,84.564,84.58,16000000.0
2008-02-11 01:24:00,84.567,84.587,84.567,84.582,12800000.0
2008-02-11 01:25:00,84.586,84.591,84.585,84.591,11200000.0
2008-02-11 01:26:00,84.576,84.586,84.575,84.575,11200000.0
2008-02-11 01:27:00,84.586,84.588,84.574,84.585,15400000.0
2008-02-11 01:28:00,84.591,84.591,84.581,84.581,14400000.0
2008-02-11 01:29:00,84.574,84.575,84.57,84.571,15400000.0
2008-02-11 01:30:00,84.583,84.587,84.581,84.581,11200000.0
2008-02-11 01:31:00,84.562,84.562,84.548,84.548,11200000.0
2008-02-11 01:32:00,84.587,84.587,84.577,84.579,12800000.0
2008-02-11 01:33:00,84.578,84.578,84.565,84.568,11200000.0
2008-02-11 01:34:00,84.57,84.57,84.558,84.559,24000000.0
2008-02-11 01:35:00,84.551,84.551,84.527,84.527,11200000.0
2008-02-11 01:36:00,84.52,84.525,84.513,84.514,11200000.0
2008-02-11 01:37:00,84.53,84.531,84.523,84.53,12800000.0
2008-02-11 01:38:00,84.531,84.534,84.518,84.53,18000000.0
2008-02-11 01:39:00,84.5,84.521,84.493,84.505,14400000.0
2008-02-11 01:40:00,84.526,84.531,84.508,84.518,11200000.0
2008-02-11 01:41:00,84.522,84.522,84.505,84.519,13200000.0
2008-02-11 01:42:00,84.53,84.536,84.53,84.536,11200000.0
2008-02-11 01:43:00,84.543,84.552,84.537,84.547,17600000.0
2008-02-11 01:44:00,84.552,84.557,84.548,84.557,12800000.0
2008-02-11 01:45:00,84.573,84.587,84.573,84.587,12800000.0
2008-02-11 01:46:00,84.571,84.599,84.571,84.599,16000000.0
2008-02-11 01:47:00,84.595,84.604,84.582,84.597,12800000.0
2008-02-11 01:48:00,84.606,84.608,84.591,84.608,12800000.0
2008-02-11 01:49:00,84.607,84.625,84.607,84.622,12800000.0
2008-02-11 01:50:00,84.598,84.623,84.598,84.623,14400000.0
2008-02-11 01:51:00,84.617,84.617,84.58,84.58,17600000.0
2008-02-11 01:52:00,84.583,84.613,84.583,84.613,20200000.0
2008-02-11 01:53:00,84.609,84.612,84.591,84.591,12800000.0
2008-02-11 01:54:00,84.575,84.589,84.565,84.565,12800000.0
2008-02-11 01:55:00,84.588,84.606,84.581,84.606,14400000.0
2008-02-11 01:56:00,84.618,84.625,84.618,84.625,12800000.0
2008-02-11 01:57:00,84.624,84.624,84.604,84.607,18600000.0
2008-02-11 01:58:00,84.63,84.659,84.63,84.659,11200000.0
2008-02-11 01:59:00,84.672,84.685,84.672,84.677,16000000.0
2008-02-11 02:00:00,84.665,84.672,84.664,84.665,12800000.0
2008-02-11 02:01:00,84.667,84.678,84.664,84.678,17600000.0
2008-02-11 02:02:00,84.659,84.666,84.659,84.666,11200000.0
2008-02-11 02:03:00,84.657,84.667,84.656,84.666,16000000.0
2008-02-11 02:04:00,84.679,84.684,84.679,84.679,11200000.0
2008-02-11 02:05:00,84.669,84.669,84.661,84.668,12800000.0
2008-02-11 02:06:00,84.67,84.67,84.658,84.665,14400000.0
2008-02-11 02:07:00,84.643,84.667,84.642,84.656,12800000.0
2008-02-11 02:08:00,84.659,84.663,84.633,84.657,17600000.0
2008-02-11 02:09:00,84.668,84.673,84.662,84.667,16000000.0
2008-02-11 02:10:00,84.62,84.62,84.62,84.62,1600000.0
2008-02-11 02:11:00,84.648,84.676,84.648,84.676,13200000.0
2008-02-11 02:12:00,84.637,84.645,84.625,84.643,17600000.0
2008-02-11 02:13:00,84.665,84.669,84.652,84.652,11200000.0
2008-02-11 02:14:00,84.674,84.676,84.671,84.671,11200000.0
2008-02-11 02:15:00,84.667,84.675,84.66,84.668,11200000.0
2008-02-11 02:16:00,84.672,84.672,84.658,84.658,11200000.0
2008-02-11 02:17:00,84.654,84.654,84.642,84.647,11200000.0
2008-02-11 02:18:00,84.621,84.626,84.604,84.605,12800000.0
2008-02-11 02:19:00,84.585,84.589,84.575,84.582,12800000.0
2008-02-11 02:20:00,84.564,84.565,84.474,84.561,13200000.0
2008-02-11 02:21:00,84.565,84.573,84.543,84.55,17600000.0
2008-02-11 02:22:00,84.523,84.557,84.523,84.532,14400000.0
2008-02-11 02:23:00,84.561,84.575,84.561,84.57,12800000.0
2008-02-11 02:24:00,84.581,84.581,84.571,84.574,11200000.0
2008-02-11 02:25:00,84.56,84.563,84.546,84.546,17600000.0
2008-02-11 02:26:00,84.546,84.546,84.504,84.519,12800000.0
2008-02-11 02:27:00,84.526,84.536,84.526,84.536,10600000.0
2008-02-11 02:28:00,84.541,84.544,84.537,84.544,12800000.0
2008-02-11 02:29:00,84.545,84.545,84.535,84.538,11200000.0
2008-02-11 02:30:00,84.533,84.571,84.533,84.571,12800000.0
2008-02-11 02:31:00,84.578,84.578,84.54,84.548,17000000.0
2008-02-11 02:32:00,84.511,84.528,84.506,84.521,11200000.0
2008-02-11 02:33:00,84.522,84.54,84.522,84.535,11200000.0
2008-02-11 02:34:00,84.51,84.515,84.5,84.504,14400000.0
2008-02-11 02:35:00,84.507,84.521,84.507,84.509,12800000.0
2008-02-11 02:36:00,84.496,84.513,84.496,84.513,12800000.0
2008-02-11 02:37:00,84.526,84.526,84.514,84.517,12800000.0
2008-02-11 02:38:00,84.542,84.548,84.54,84.548,11200000.0
2008-02-11 02:39:00,84.539,84.544,84.537,84.54,16400000.0
2008-02-11 02:40:00,84.544,84.558,84.531,84.558,15400000.0
2008-02-11 02:41:00,84.578,84.621,84.578,84.61,11200000.0
2008-02-11 02:42:00,84.61,84.665,84.61,84.665,11200000.0
2008-02-11 02:43:00,84.678,84.691,84.678,84.686,11600000.0
2008-02-11 02:44:00,84.695,84.695,84.671,84.671,11200000.0
2008-02-11 02:45:00,84.711,84.725,84.704,84.704,11200000.0
2008-02-11 02:46:00,84.715,84.73,84.715,84.73,11200000.0
2008-02-11 02:47:00,84.717,84.717,84.707,84.707,12800000.0
2008-02-11 02:48:00,84.69,84.692,84.597,84.597,11200000.0
2008-02-11 02:49:00,84.689,84.69,84.679,84.68,17600000.0
2008-02-11 02:50:00,84.683,84.692,84.668,84.692,12800000.0
2008-02-11 02:51:00,84.705,84.74,84.705,84.74,11200000.0
2008-02-11 02:52:00,84.739,84.762,84.739,84.762,11200000.0
2008-02-11 02:53:00,84.765,84.774,84.764,84.764,11200000.0
2008-02-11 02:54:00,84.77,84.77,84.756,84.756,12800000.0
2008-02-11 02:55:00,84.766,84.779,84.766,84.779,11200000.0
2008-02-11 02:56:00,84.774,84.786,84.774,84.778,10600000.0
2008-02-11 02:57:00,84.773,84.773,84.759,84.772,11200000.0
2008-02-11 02:58:00,84.723,84.723,84.702,84.712,17600000.0
2008-02-11 02:59:00,84.705,84.705,84.691,84.692,9600000.0
2008-02-11 03:00:00,84.71,84.743,84.71,84.743,12800000.0
2008-02-11 03:01:00,84.73,84.735,84.721,84.735,10600000.0
2008-02-11 03:02:00,84.705,84.722,84.701,84.701,18000000.0
2008-02-11 03:03:00,84.737,84.738,84.729,84.734,14400000.0
2008-02-11 03:04:00,84.697,84.722,84.697,84.721,11200000.0
2008-02-11 03:05:00,84.722,84.728,84.715,84.715,16000000.0
2008-02-11 03:06:00,84.727,84.742,84.727,84.742,16000000.0
2008-02-11 03:07:00,84.741,84.778,84.741,84.778,14400000.0
2008-02-11 03:08:00,84.763,84.763,84.739,84.746,11200000.0
2008-02-11 03:09:00,84.739,84.739,84.709,84.719,11200000.0
2008-02-11 03:10:00,84.74,84.748,84.74,84.746,8000000.0
2008-02-11 03:11:00,84.743,84.759,84.743,84.759,11200000.0
2008-02-11 03:12:00,84.754,84.754,84.729,84.746,11200000.0
2008-02-11 03:13:00,84.733,84.733,84.697,84.697,16000000.0
2008-02-11 03:14:00,84.654,84.694,84.654,84.667,16000000.0
2008-02-11 03:15:00,84.699,84.704,84.675,84.675,17600000.0
2008-02-11 03:16:00,84.672,84.678,84.664,84.678,12800000.0
2008-02-11 03:17:00,84.669,84.678,84.659,84.678,11200000.0
2008-02-11 03:18:00,84.67,84.671,84.654,84.654,11200000.0
2008-02-11 03:19:00,84.654,84.654,84.635,84.635,12800000.0
2008-02-11 03:20:00,84.641,84.663,84.641,84.662,11200000.0
2008-02-11 03:21:00,84.662,84.662,84.645,84.648,14400000.0
2008-02-11 03:22:00,84.652,84.659,84.652,84.656,11200000.0
2008-02-11 03:23:00,84.652,84.662,84.649,84.649,13200000.0
2008-02-11 03:24:00,84.644,84.652,84.641,84.652,11200000.0
2008-02-11 03:25:00,84.654,84.665,84.654,84.662,17600000.0
2008-02-11 03:26:00,84.678,84.689,84.668,84.689,11200000.0
2008-02-11 03:27:00,84.684,84.694,84.676,84.694,14400000.0
2008-02-11 03:28:00,84.687,84.703,84.687,84.703,14400000.0
2008-02-11 03:29:00,84.706,84.725,84.706,84.725,12800000.0
2008-02-11 03:30:00,84.735,84.748,84.735,84.748,14400000.0
2008-02-11 03:31:00,84.74,84.742,84.706,84.706,12800000.0
2008-02-11 03:32:00,84.705,84.727,84.705,84.727,12800000.0
2008-02-11 03:33:00,84.725,84.725,84.714,84.714,11000000.0
2008-02-11 03:34:00,84.712,84.722,84.708,84.722,10600000.0
2008-02-11 03:35:00,84.718,84.718,84.707,84.708,17600000.0
2008-02-11 03:36:00,84.706,84.721,84.706,84.72,13200000.0
2008-02-11 03:37:00,84.722,84.727,84.714,84.714,17600000.0
2008-02-11 03:38:00,84.722,84.737,84.722,84.735,11200000.0
2008-02-11 03:39:00,84.757,84.779,84.704,84.779,14400000.0
2008-02-11 03:40:00,84.777,84.781,84.776,84.779,11200000.0
2008-02-11 03:41:00,84.785,84.791,84.779,84.779,11200000.0
2008-02-11 03:42:00,84.78,84.78,84.766,84.773,12800000.0
2008-02-11 03:43:00,84.776,84.78,84.764,84.78,10600000.0
2008-02-11 03:44:00,84.775,84.775,84.762,84.762,8000000.0
2008-02-11 03:45:00,84.768,84.774,84.768,84.773,11200000.0
2008-02-11 03:46:00,84.764,84.774,84.764,84.773,17600000.0
2008-02-11 03:47:00,84.756,84.776,84.755,84.776,11200000.0
2008-02-11 03:48:00,84.772,84.778,84.77,84.77,11200000.0
2008-02-11 03:49:00,84.78,84.78,84.771,84.78,12800000.0
2008-02-11 03:50:00,84.776,84.776,84.756,84.76,12800000.0
2008-02-11 03:51:00,84.754,84.766,84.754,84.766,12800000.0
2008-02-11 03:52:00,84.769,84.777,84.762,84.764,12800000.0
2008-02-11 03:53:00,84.759,84.759,84.711,84.715,11200000.0
2008-02-11 03:54:00,84.701,84.714,84.694,84.694,12800000.0
2008-02-11 03:55:00,84.704,84.716,84.702,84.716,14400000.0
2008-02-11 03:56:00,84.713,84.736,84.712,84.736,11200000.0
2008-02-11 03:57:00,84.744,84.751,84.742,84.751,12800000.0
2008-02-11 03:58:00,84.756,84.765,84.756,84.765,11200000.0
2008-02-11 03:59:00,84.763,84.772,84.76,84.76,12800000.0
2008-02-11 04:00:00,84.749,84.756,84.734,84.734,14400000.0
2008-02-11 04:01:00,84.738,84.763,84.738,84.763,11200000.0
2008-02-11 04:02:00,84.739,84.773,84.739,84.745,12800000.0
2008-02-11 04:03:00,84.761,84.774,84.761,84.764,12800000.0
2008-02-11 04:04:00,84.768,84.772,84.759,84.759,12800000.0
2008-02-11 04:05:00,84.74,84.74,84.726,84.726,11200000.0
2008-02-11 04:06:00,84.742,84.742,84.733,84.734,14400000.0
2008-02-11 04:07:00,84.715,84.733,84.693,84.693,14400000.0
2008-02-11 04:08:00,84.713,84.713,84.62,84.62,11200000.0
2008-02-11 04:09:00,84.698,84.698,84.69,84.693,11200000.0
2008-02-11 04:10:00,84.67,84.697,84.67,84.695,11200000.0
2008-02-11 04:11:00,84.701,84.712,84.701,84.71,12800000.0
2008-02-11 04:12:00,84.699,84.707,84.696,84.707,12800000.0
2008-02-11 04:13:00,84.691,84.718,84.691,84.699,11200000.0
2008-02-11 04:14:00,84.71,84.712,84.694,84.694,16000000.0
2008-02-11 04:15:00,84.698,84.703,84.693,84.703,12800000.0
2008-02-11 04:16:00,84.699,84.699,84.669,84.669,11200000.0
2008-02-11 04:17:00,84.697,84.697,84.663,84.671,13800000.0
2008-02-11 04:18:00,84.68,84.68,84.667,84.67,12800000.0
2008-02-11 04:19:00,84.662,84.662,84.639,84.657,12800000.0
2008-02-11 04:20:00,84.615,84.645,84.532,84.645,11200000.0
2008-02-11 04:21:00,84.658,84.658,84.647,84.648,11200000.0
2008-02-11 04:22:00,84.639,84.644,84.598,84.603,15400000.0
2008-02-11 04:23:00,84.595,84.597,84.588,84.588,12800000.0
2008-02-11 04:24:00,84.583,84.583,84.56,84.56,12800000.0
2008-02-11 04:25:00,84.573,84.586,84.573,84.582,14400000.0
2008-02-11 04:26:00,84.576,84.577,84.567,84.577,14400000.0
2008-02-11 04:27:00,84.574,84.579,84.563,84.571,18400000.0
2008-02-11 04:28:00,84.565,84.575,84.565,84.575,11200000.0
2008-02-11 04:29:00,84.574,84.616,84.574,84.616,12800000.0
2008-02-11 04:30:00,84.617,84.657,84.617,84.651,11200000.0
2008-02-11 04:31:00,84.659,84.659,84.646,84.656,12800000.0
2008-02-11 04:32:00,84.65,84.65,84.63,84.639,16000000.0
2008-02-11 04:33:00,84.642,84.645,84.63,84.635,16000000.0
2008-02-11 04:34:00,84.627,84.627,84.506,84.596,11200000.0
2008-02-11 04:35:00,84.599,84.599,84.544,84.544,12800000.0
2008-02-11 04:36:00,84.541,84.578,84.541,84.578,12800000.0
2008-02-11 04:37:00,84.581,84.581,84.572,84.575,12800000.0
2008-02-11 04:38:00,84.566,84.596,84.566,84.593,12800000.0
2008-02-11 04:39:00,84.565,84.575,84.558,84.57,12800000.0
2008-02-11 04:40:00,84.579,84.591,84.574,84.577,12200000.0
2008-02-11 04:41:00,84.601,84.606,84.59,84.605,11200000.0
2008-02-11 04:42:00,84.619,84.624,84.611,84.615,17600000.0
2008-02-11 04:43:00,84.618,84.618,84.606,84.609,12800000.0
2008-02-11 04:44:00,84.586,84.612,84.584,84.584,12800000.0
2008-02-11 04:45:00,84.606,84.606,84.598,84.601,17600000.0
2008-02-11 04:46:00,84.593,84.593,84.581,84.584,14400000.0
2008-02-11 04:47:00,84.579,84.592,84.576,84.58,14400000.0
2008-02-11 04:48:00,84.571,84.591,84.565,84.568,12800000.0
2008-02-11 04:49:00,84.566,84.585,84.566,84.585,11200000.0
2008-02-11 04:50:00,84.584,84.59,84.583,84.59,9600000.0
2008-02-11 04:51:00,84.593,84.605,84.593,84.605,11600000.0
2008-02-11 04:52:00,84.634,84.653,84.634,84.634,11200000.0
2008-02-11 04:53:00,84.654,84.664,84.651,84.659,17600000.0
2008-02-11 04:54:00,84.655,84.655,84.62,84.645,11200000.0
2008-02-11 04:55:00,84.65,84.65,84.641,84.643,11200000.0
2008-02-11 04:56:00,84.633,84.638,84.625,84.636,12800000.0
2008-02-11 04:57:00,84.637,84.64,84.632,84.633,12800000.0
2008-02-11 04:58:00,84.606,84.617,84.603,84.613,12800000.0
2008-02-11 04:59:00,84.611,84.633,84.611,84.617,12200000.0
2008-02-11 05:00:00,84.616,84.618,84.599,84.611,11200000.0
2008-02-11 05:01:00,84.6,84.611,84.596,84.596,14400000.0
2008-02-11 05:02:00,84.605,84.605,84.578,84.578,11600000.0
2008-02-11 05:03:00,84.592,84.595,84.578,84.582,12800000.0
2008-02-11 05:04:00,84.574,84.58,84.571,84.572,12800000.0
2008-02-11 05:05:00,84.547,84.552,84.543,84.548,11200000.0
2008-02-11 05:06:00,84.557,84.564,84.544,84.544,11200000.0
2008-02-11 05:07:00,84.553,84.559,84.537,84.555,14400000.0
2008-02-11 05:08:00,84.562,84.583,84.562,84.582,12800000.0
2008-02-11 05:09:00,84.59,84.59,84.571,84.571,17600000.0
2008-02-11 05:10:00,84.572,84.572,84.546,84.55,11200000.0
2008-02-11 05:11:00,84.536,84.553,84.536,84.549,12800000.0
2008-02-11 05:12:00,84.556,84.563,84.553,84.558,12800000.0
2008-02-11 05:13:00,84.574,84.581,84.574,84.575,12800000.0
2008-02-11 05:14:00,84.574,84.586,84.574,84.585,14400000.0
2008-02-11 05:15:00,84.557,84.587,84.557,84.564,16400000.0
2008-02-11 05:16:00,84.583,84.583,84.576,84.579,4800000.0
2008-02-11 05:17:00,84.572,84.576,84.572,84.573,11200000.0
2008-02-11 05:18:00,84.554,84.554,84.546,84.548,12800000.0
2008-02-11 05:19:00,84.545,84.553,84.545,84.548,16000000.0
2008-02-11 05:20:00,84.507,84.537,84.507,84.525,12200000.0
2008-02-11 05:21:00,84.532,84.545,84.516,84.545,17000000.0
2008-02-11 05:22:00,84.505,84.524,84.505,84.524,6400000.0
2008-02-11 05:23:00,84.543,84.545,84.537,84.537,12800000.0
2008-02-11 05:24:00,84.548,84.549,84.542,84.545,12800000.0
2008-02-11 05:25:00,84.554,84.569,84.553,84.569,12800000.0
2008-02-11 05:26:00,84.606,84.614,84.6,84.605,12800000.0
2008-02-11 05:27:00,84.54,84.56,84.54,84.55,11200000.0
2008-02-11 05:28:00,84.622,84.622,84.59,84.59,11200000.0
2008-02-11 05:29:00,84.584,84.601,84.584,84.601,12800000.0
2008-02-11 05:30:00,84.596,84.6,84.596,84.6,4800000.0
2008-02-11 05:31:00,84.59,84.602,84.59,84.598,17600000.0
2008-02-11 05:32:00,84.597,84.597,84.581,84.581,6400000.0
2008-02-11 05:33:00,84.575,84.577,84.571,84.575,11200000.0
2008-02-11 05:34:00,84.571,84.571,84.551,84.564,9600000.0
2008-02-11 05:35:00,84.559,84.571,84.559,84.561,13200000.0
2008-02-11 05:36:00,84.566,84.567,84.558,84.561,13200000.0
2008-02-11 05:37:00,84.568,84.579,84.568,84.573,11200000.0
2008-02-11 05:38:00,84.572,84.572,84.567,84.57,9600000.0
2008-02-11 05:39:00,84.574,84.576,84.566,84.576,11200000.0
2008-02-11 05:40:00,84.545,84.55,84.543,84.55,14400000.0
2008-02-11 05:41:00,84.577,84.577,84.565,84.566,12800000.0
2008-02-11 05:42:00,84.555,84.555,84.521,84.521,11200000.0
2008-02-11 05:43:00,84.528,84.546,84.528,84.545,12800000.0
2008-02-11 05:44:00,84.54,84.542,84.536,84.536,16000000.0
2008-02-11 05:45:00,84.535,84.543,84.53,84.543,16000000.0
2008-02-11 05:46:00,84.525,84.525,84.51,84.51,12800000.0
2008-02-11 05:47:00,84.51,84.51,84.492,84.492,11200000.0
2008-02-11 05:48:00,84.508,84.544,84.508,84.544,8000000.0
2008-02-11 05:49:00,84.535,84.542,84.535,84.537,17600000.0
2008-02-11 05:50:00,84.53,84.53,84.52,84.52,11200000.0
2008-02-11 05:51:00,84.537,84.546,84.519,84.546,11200000.0
2008-02-11 05:52:00,84.546,84.546,84.527,84.542,12800000.0
2008-02-11 05:53:00,84.515,84.535,84.502,84.535,17600000.0
2008-02-11 05:54:00,84.55,84.564,84.55,84.564,6800000.0
2008-02-11 05:55:00,84.495,84.557,84.495,84.557,11200000.0
2008-02-11 05:56:00,84.562,84.565,84.553,84.565,12800000.0
2008-02-11 05:57:00,84.568,84.586,84.568,84.586,12800000.0
2008-02-11 05:58:00,84.582,84.582,84.562,84.562,6400000.0
2008-02-11 05:59:00,84.584,84.584,84.566,84.573,12800000.0
2008-02-11 06:00:00,84.576,84.584,84.576,84.578,4800000.0
2008-02-11 06:01:00,84.594,84.601,84.577,84.601,11200000.0
2008-02-11 06:02:00,84.603,84.61,84.596,84.596,8000000.0
2008-02-11 06:03:00,84.607,84.619,84.607,84.619,12800000.0
2008-02-11 06:04:00,84.62,84.621,84.612,84.617,8000000.0
2008-02-11 06:05:00,84.602,84.615,84.601,84.609,14400000.0
2008-02-11 06:06:00,84.625,84.634,84.623,84.623,17600000.0
2008-02-11 06:07:00,84.617,84.617,84.608,84.608,10600000.0
2008-02-11 06:08:00,84.563,84.593,84.479,84.579,12800000.0
2008-02-11 06:09:00,84.598,84.598,84.592,84.593,11200000.0
2008-02-11 06:10:00,84.591,84.591,84.58,84.591,14400000.0
2008-02-11 06:11:00,84.585,84.606,84.585,84.606,17600000.0
2008-02-11 06:12:00,84.619,84.635,84.619,84.631,11600000.0
2008-02-11 06:13:00,84.622,84.626,84.605,84.615,12800000.0
2008-02-11 06:14:00,84.598,84.607,84.594,84.597,14800000.0
2008-02-11 06:15:00,84.571,84.584,84.551,84.551,17600000.0
2008-02-11 06:16:00,84.554,84.554,84.528,84.528,17600000.0
2008-02-11 06:17:00,84.526,84.54,84.526,84.536,14400000.0
2008-02-11 06:18:00,84.516,84.52,84.512,84.512,9600000.0
2008-02-11 06:19:00,84.534,84.539,84.525,84.526,16000000.0
2008-02-11 06:20:00,84.544,84.55,84.539,84.544,16000000.0
2008-02-11 06:21:00,84.551,84.561,84.551,84.555,12800000.0
2008-02-11 06:22:00,84.526,84.555,84.526,84.555,12800000.0
2008-02-11 06:23:00,84.557,84.557,84.544,84.546,17600000.0
2008-02-11 06:24:00,84.555,84.568,84.549,84.568,11200000.0
2008-02-11 06:25:00,84.569,84.569,84.556,84.565,11200000.0
2008-02-11 06:26:00,84.558,84.565,84.549,84.549,11600000.0
2008-02-11 06:27:00,84.552,84.554,84.547,84.551,11200000.0
2008-02-11 06:28:00,84.557,84.568,84.557,84.567,11200000.0
2008-02-11 06:29:00,84.576,84.583,84.573,84.578,11200000.0
2008-02-11 06:30:00,84.575,84.575,84.539,84.539,12800000.0
2008-02-11 06:31:00,84.563,84.563,84.555,84.557,12800000.0
2008-02-11 06:32:00,84.544,84.544,84.519,84.519,11200000.0
2008-02-11 06:33:00,84.514,84.52,84.493,84.493,17600000.0
2008-02-11 06:34:00,84.481,84.5,84.481,84.5,11200000.0
2008-02-11 06:35:00,84.496,84.498,84.489,84.494,12800000.0
2008-02-11 06:36:00,84.49,84.49,84.469,84.47,13800000.0
2008-02-11 06:37:00,84.469,84.47,84.454,84.454,12800000.0
2008-02-11 06:38:00,84.451,84.451,84.45,84.45,3200000.0
2008-02-11 06:39:00,84.472,84.486,84.472,84.478,12800000.0
2008-02-11 06:40:00,84.48,84.484,84.473,84.473,12800000.0
2008-02-11 06:41:00,84.468,84.473,84.461,84.461,12800000.0
2008-02-11 06:42:00,84.429,84.457,84.429,84.438,12800000.0
2008-02-11 06:43:00,84.432,84.44,84.429,84.434,12800000.0
2008-02-11 06:44:00,84.445,84.459,84.439,84.459,18000000.0
2008-02-11 06:45:00,84.469,84.469,84.444,84.447,17600000.0
2008-02-11 06:46:00,84.44,84.45,84.44,84.45,12800000.0
2008-02-11 06:47:00,84.451,84.451,84.444,84.446,12800000.0
2008-02-11 06:48:00,84.457,84.46,84.45,84.456,11200000.0
2008-02-11 06:49:00,84.442,84.472,84.434,84.469,12800000.0
2008-02-11 06:50:00,84.472,84.472,84.453,84.461,12800000.0
2008-02-11 06:51:00,84.483,84.491,84.483,84.483,12800000.0
2008-02-11 06:52:00,84.445,84.469,84.445,84.467,12800000.0
2008-02-11 06:53:00,84.474,84.487,84.474,84.477,17600000.0
2008-02-11 06:54:00,84.472,84.479,84.456,84.479,14400000.0
2008-02-11 06:55:00,84.483,84.483,84.467,84.472,11200000.0
2008-02-11 06:56:00,84.441,84.456,84.436,84.436,13200000.0
2008-02-11 06:57:00,84.475,84.475,84.458,84.464,11200000.0
2008-02-11 06:58:00,84.464,84.467,84.456,84.467,12800000.0
2008-02-11 06:59:00,84.469,84.48,84.452,84.454,12800000.0
2008-02-11 07:00:00,84.459,84.459,84.456,84.456,6400000.0
2008-02-11 07:01:00,84.451,84.453,84.444,84.448,17600000.0
2008-02-11 07:02:00,84.416,84.421,84.393,84.393,11200000.0
2008-02-11 07:03:00,84.437,84.439,84.415,84.415,12800000.0
2008-02-11 07:04:00,84.435,84.442,84.434,84.439,12800000.0
2008-02-11 07:05:00,84.442,84.442,84.421,84.433,11200000.0
2008-02-11 07:06:00,84.403,84.403,84.372,84.389,12200000.0
2008-02-11 07:07:00,84.391,84.391,84.375,84.375,10600000.0
2008-02-11 07:08:00,84.403,84.404,84.376,84.388,11200000.0
2008-02-11 07:09:00,84.378,84.378,84.364,84.364,12800000.0
2008-02-11 07:10:00,84.378,84.397,84.378,84.389,12800000.0
2008-02-11 07:11:00,84.39,84.431,84.389,84.431,12800000.0
2008-02-11 07:12:00,84.441,84.456,84.393,84.454,11200000.0
2008-02-11 07:13:00,84.485,84.485,84.476,84.476,12800000.0
2008-02-11 07:14:00,84.447,84.456,84.436,84.436,11200000.0
2008-02-11 07:15:00,84.433,84.44,84.433,84.436,11200000.0
2008-02-11 07:16:00,84.449,84.449,84.421,84.421,17600000.0
2008-02-11 07:17:00,84.413,84.413,84.404,84.409,12800000.0
2008-02-11 07:18:00,84.399,84.403,84.394,84.402,14400000.0
2008-02-11 07:19:00,84.417,84.418,84.412,84.416,12800000.0
2008-02-11 07:20:00,84.417,84.427,84.411,84.427,16000000.0
2008-02-11 07:21:00,84.43,84.437,84.429,84.432,12800000.0
2008-02-11 07:22:00,84.423,84.436,84.421,84.426,17600000.0
2008-02-11 07:23:00,84.435,84.435,84.427,84.433,11200000.0
2008-02-11 07:24:00,84.439,84.451,84.439,84.445,9600000.0
2008-02-11 07:25:00,84.473,84.473,84.444,84.465,16000000.0
2008-02-11 07:26:00,84.462,84.463,84.446,84.455,15400000.0
2008-02-11 07:27:00,84.453,84.458,84.451,84.452,16000000.0
2008-02-11 07:28:00,84.445,84.464,84.445,84.464,14400000.0
2008-02-11 07:29:00,84.47,84.478,84.466,84.472,14800000.0
2008-02-11 07:30:00,84.479,84.486,84.471,84.482,8000000.0
2008-02-11 07:31:00,84.48,84.488,84.48,84.487,17600000.0
2008-02-11 07:32:00,84.489,84.489,84.482,84.488,12800000.0
2008-02-11 07:33:00,84.503,84.503,84.48,84.48,11200000.0
2008-02-11 07:34:00,84.479,84.479,84.411,84.411,12800000.0
2008-02-11 07:35:00,84.415,84.423,84.413,84.423,16000000.0
2008-02-11 07:36:00,84.403,84.44,84.403,84.44,11200000.0
2008-02-11 07:37:00,84.457,84.459,84.45,84.455,11200000.0
2008-02-11 07:38:00,84.459,84.459,84.453,84.459,12800000.0
2008-02-11 07:39:00,84.458,84.458,84.45,84.456,11200000.0
2008-02-11 07:40:00,84.46,84.463,84.455,84.461,11200000.0
2008-02-11 07:41:00,84.433,84.433,84.367,84.367,12800000.0
2008-02-11 07:42:00,84.364,84.371,84.355,84.371,12800000.0
2008-02-11 07:43:00,84.394,84.404,84.394,84.394,11600000.0
2008-02-11 07:44:00,84.398,84.398,84.39,84.394,11200000.0
2008-02-11 07:45:00,84.393,84.4,84.39,84.399,11200000.0
2008-02-11 07:46:00,84.395,84.395,84.38,84.38,11200000.0
2008-02-11 07:47:00,84.37,84.383,84.37,84.378,14400000.0
2008-02-11 07:48:00,84.385,84.405,84.385,84.401,14400000.0
2008-02-11 07:49:00,84.412,84.43,84.412,84.423,17600000.0
2008-02-11 07:50:00,84.432,84.432,84.401,84.401,16000000.0
2008-02-11 07:51:00,84.35,84.354,84.339,84.344,12800000.0
2008-02-11 07:52:00,84.342,84.353,84.334,84.353,8000000.0
2008-02-11 07:53:00,84.368,84.373,84.36,84.373,12800000.0
2008-02-11 07:54:00,84.374,84.384,84.374,84.384,12800000.0
2008-02-11 07:55:00,84.384,84.39,84.371,84.383,12800000.0
2008-02-11 07:56:00,84.389,84.399,84.387,84.389,16000000.0
2008-02-11 07:57:00,84.407,84.426,84.407,84.423,11600000.0
2008-02-11 07:58:00,84.432,84.448,84.43,84.448,11200000.0
2008-02-11 07:59:00,84.447,84.454,84.447,84.453,12800000.0
2008-02-11 08:00:00,84.457,84.46,84.441,84.458,14400000.0
2008-02-11 08:01:00,84.505,84.51,84.493,84.51,14400000.0
2008-02-11 08:02:00,84.521,84.529,84.521,84.529,9600000.0
2008-02-11 08:03:00,84.523,84.523,84.498,84.498,11200000.0
2008-02-11 08:04:00,84.461,84.471,84.461,84.471,9000000.0
2008-02-11 08:05:00,84.477,84.492,84.477,84.487,14400000.0
2008-02-11 08:06:00,84.486,84.486,84.469,84.474,17600000.0
2008-02-11 08:07:00,84.481,84.515,84.481,84.515,11200000.0
2008-02-11 08:08:00,84.533,84.551,84.533,84.536,12800000.0
2008-02-11 08:09:00,84.504,84.515,84.503,84.515,12800000.0
2008-02-11 08:10:00,84.498,84.517,84.498,84.508,12800000.0
2008-02-11 08:11:00,84.492,84.495,84.48,84.485,11200000.0
2008-02-11 08:12:00,84.478,84.493,84.478,84.49,16000000.0
2008-02-11 08:13:00,84.493,84.496,84.485,84.485,11200000.0
2008-02-11 08:14:00,84.477,84.483,84.477,84.482,12800000.0
2008-02-11 08:15:00,84.475,84.475,84.419,84.429,16400000.0
2008-02-11 08:16:00,84.436,84.44,84.418,84.44,11200000.0
2008-02-11 08:17:00,84.447,84.456,84.447,84.456,12800000.0
2008-02-11 08:18:00,84.448,84.466,84.448,84.466,4800000.0
2008-02-11 08:19:00,84.467,84.474,84.455,84.46,14400000.0
2008-02-11 08:20:00,84.467,84.471,84.455,84.469,16000000.0
2008-02-11 08:21:00,84.467,84.47,84.454,84.458,18000000.0
2008-02-11 08:22:00,84.469,84.47,84.46,84.46,11200000.0
2008-02-11 08:23:00,84.466,84.468,84.461,84.461,11200000.0
2008-02-11 08:24:00,84.465,84.475,84.465,84.466,17600000.0
2008-02-11 08:25:00,84.481,84.482,84.471,84.471,12200000.0
2008-02-11 08:26:00,84.451,84.473,84.451,84.47,12800000.0
2008-02-11 08:27:00,84.467,84.495,84.467,84.495,12800000.0
2008-02-11 08:28:00,84.507,84.511,84.484,84.507,10600000.0
2008-02-11 08:29:00,84.505,84.516,84.505,84.516,14400000.0
2008-02-11 08:30:00,84.501,84.503,84.496,84.497,11600000.0
2008-02-11 08:31:00,84.494,84.505,84.487,84.487,12800000.0
2008-02-11 08:32:00,84.497,84.502,84.497,84.502,11200000.0
2008-02-11 08:33:00,84.49,84.499,84.483,84.484,11200000.0
2008-02-11 08:34:00,84.507,84.523,84.505,84.523,17000000.0
2008-02-11 08:35:00,84.532,84.549,84.531,84.545,17000000.0
2008-02-11 08:36:00,84.51,84.525,84.508,84.525,17600000.0
2008-02-11 08:37:00,84.55,84.55,84.517,84.517,11200000.0
2008-02-11 08:38:00,84.528,84.543,84.528,84.541,11200000.0
2008-02-11 08:39:00,84.53,84.552,84.53,84.544,16000000.0
2008-02-11 08:40:00,84.554,84.564,84.551,84.551,16000000.0
2008-02-11 08:41:00,84.555,84.555,84.544,84.547,17600000.0
2008-02-11 08:42:00,84.552,84.553,84.541,84.543,12800000.0
2008-02-11 08:43:00,84.544,84.547,84.537,84.54,12800000.0
2008-02-11 08:44:00,84.544,84.544,84.535,84.535,12800000.0
2008-02-11 08:45:00,84.538,84.551,84.538,84.542,16000000.0
2008-02-11 08:46:00,84.524,84.547,84.524,84.541,11200000.0
2008-02-11 08:47:00,84.564,84.574,84.555,84.573,11200000.0
2008-02-11 08:48:00,84.584,84.584,84.576,84.577,12800000.0
2008-02-11 08:49:00,84.597,84.604,84.593,84.6,17600000.0
2008-02-11 08:50:00,84.592,84.594,84.579,84.58,12800000.0
2008-02-11 08:51:00,84.57,84.571,84.556,84.556,18000000.0
2008-02-11 08:52:00,84.547,84.572,84.542,84.572,11200000.0
2008-02-11 08:53:00,84.58,84.58,84.568,84.568,16000000.0
2008-02-11 08:54:00,84.566,84.582,84.559,84.576,14400000.0
2008-02-11 08:55:00,84.573,84.585,84.573,84.573,16000000.0
2008-02-11 08:56:00,84.585,84.585,84.573,84.583,12800000.0
2008-02-11 08:57:00,84.581,84.589,84.557,84.557,11200000.0
2008-02-11 08:58:00,84.54,84.555,84.527,84.555,8000000.0
2008-02-11 08:59:00,84.58,84.581,84.545,84.545,12800000.0
2008-02-11 09:00:00,84.537,84.557,84.522,84.522,17600000.0
2008-02-11 09:01:00,84.521,84.527,84.518,84.522,11200000.0
2008-02-11 09:02:00,84.528,84.539,84.524,84.532,11200000.0
2008-02-11 09:03:00,84.544,84.549,84.53,84.548,16000000.0
2008-02-11 09:04:00,84.547,84.55,84.542,84.549,11200000.0
2008-02-11 09:05:00,84.551,84.588,84.551,84.588,11200000.0
2008-02-11 09:06:00,84.568,84.568,84.549,84.56,12800000.0
2008-02-11 09:07:00,84.575,84.6,84.575,84.588,12800000.0
2008-02-11 09:08:00,84.562,84.565,84.556,84.564,12800000.0
2008-02-11 09:09:00,84.574,84.581,84.564,84.581,17600000.0
2008-02-11 09:10:00,84.557,84.585,84.557,84.585,12800000.0
2008-02-11 09:11:00,84.588,84.588,84.581,84.588,12800000.0
2008-02-11 09:12:00,84.583,84.617,84.583,84.617,12800000.0
2008-02-11 09:13:00,84.619,84.619,84.593,84.593,10600000.0
2008-02-11 09:14:00,84.582,84.588,84.561,84.588,11200000.0
2008-02-11 09:15:00,84.604,84.617,84.604,84.617,11600000.0
2008-02-11 09:16:00,84.631,84.651,84.631,84.648,12800000.0
2008-02-11 09:17:00,84.663,84.667,84.654,84.663,11200000.0
2008-02-11 09:18:00,84.635,84.636,84.62,84.62,14600000.0
2008-02-11 09:19:00,84.6,84.606,84.598,84.6,12800000.0
2008-02-11 09:20:00,84.598,84.613,84.598,84.61,16400000.0
2008-02-11 09:21:00,84.605,84.605,84.588,84.59,11200000.0
2008-02-11 09:22:00,84.616,84.616,84.607,84.611,17600000.0
2008-02-11 09:23:00,84.603,84.606,84.596,84.596,12800000.0
2008-02-11 09:24:00,84.597,84.607,84.591,84.606,12800000.0
2008-02-11 09:25:00,84.598,84.598,84.581,84.581,12800000.0
2008-02-11 09:26:00,84.582,84.594,84.582,84.592,11200000.0
2008-02-11 09:27:00,84.587,84.591,84.581,84.582,11200000.0
2008-02-11 09:28:00,84.542,84.547,84.536,84.547,12800000.0
2008-02-11 09:29:00,84.543,84.545,84.543,84.544,11200000.0
2008-02-11 09:30:00,84.554,84.554,84.547,84.547,13200000.0
2008-02-11 09:31:00,84.546,84.549,84.543,84.549,13200000.0
2008-02-11 09:32:00,84.525,84.558,84.518,84.555,14400000.0
2008-02-11 09:33:00,84.575,84.582,84.561,84.561,12800000.0
2008-02-11 09:34:00,84.521,84.527,84.521,84.526,11200000.0
2008-02-11 09:35:00,84.522,84.525,84.504,84.504,12800000.0
2008-02-11 09:36:00,84.494,84.513,84.482,84.506,16400000.0
2008-02-11 09:37:00,84.517,84.517,84.448,84.509,16000000.0
2008-02-11 09:38:00,84.505,84.505,84.488,84.496,11200000.0
2008-02-11 09:39:00,84.487,84.493,84.484,84.491,12200000.0
2008-02-11 09:40:00,84.509,84.523,84.505,84.505,8000000.0
2008-02-11 09:41:00,84.12,84.13,84.08,84.11,16000000.0
2008-02-11 09:42:00,84.515,84.523,84.513,84.516,16000000.0
2008-02-11 09:43:00,84.479,84.479,84.447,84.448,12800000.0
2008-02-11 09:44:00,84.423,84.423,84.379,84.379,12800000.0
2008-02-11 09:45:00,84.329,84.329,84.288,84.288,12200000.0
2008-02-11 09:46:00,84.271,84.271,84.247,84.247,11200000.0
2008-02-11 09:47:00,84.264,84.278,84.264,84.277,12800000.0
2008-02-11 09:48:00,84.283,84.287,84.274,84.283,11600000.0
2008-02-11 09:49:00,84.286,84.286,84.269,84.272,12800000.0
2008-02-11 09:50:00,84.284,84.287,84.281,84.281,16000000.0
2008-02-11 09:51:00,84.26,84.26,84.22,84.22,16000000.0
2008-02-11 09:52:00,84.184,84.184,84.132,84.138,11200000.0
2008-02-11 09:53:00,84.125,84.129,84.116,84.129,12800000.0
2008-02-11 09:54:00,84.142,84.145,84.136,84.141,10600000.0
2008-02-11 09:55:00,84.135,84.15,84.131,84.148,11200000.0
2008-02-11 09:56:00,84.15,84.15,84.109,84.109,14400000.0
2008-02-11 09:57:00,84.111,84.111,84.014,84.014,17000000.0
2008-02-11 09:58:00,84.021,84.051,83.942,84.051,18000000.0
2008-02-11 09:59:00,84.077,84.081,84.07,84.07,17600000.0
2008-02-11 10:00:00,84.066,84.084,84.066,84.079,11200000.0
2008-02-11 10:01:00,84.083,84.093,84.083,84.09,12200000.0
2008-02-11 10:02:00,84.078,84.078,84.063,84.063,16000000.0
2008-02-11 10:03:00,84.052,84.052,84.022,84.022,11200000.0
2008-02-11 10:04:00,84.002,84.034,83.915,84.034,11200000.0
2008-02-11 10:05:00,84.044,84.044,84.015,84.028,14400000.0
2008-02-11 10:06:00,84.032,84.059,84.032,84.059,16000000.0
2008-02-11 10:07:00,84.061,84.066,84.047,84.057,12800000.0
2008-02-11 10:08:00,84.058,84.076,84.056,84.076,11200000.0
2008-02-11 10:09:00,84.104,84.121,84.104,84.108,12800000.0
2008-02-11 10:10:00,84.089,84.102,84.066,84.102,17600000.0
2008-02-11 10:11:00,84.114,84.126,84.114,84.122,11200000.0
2008-02-11 10:12:00,84.115,84.122,84.109,84.117,12800000.0
2008-02-11 10:13:00,84.091,84.091,84.072,84.072,12800000.0
2008-02-11 10:14:00,84.067,84.116,84.067,84.116,11200000.0
2008-02-11 10:15:00,84.113,84.121,84.105,84.108,12200000.0
2008-02-11 10:16:00,84.121,84.14,84.12,84.138,12800000.0
2008-02-11 10:17:00,84.103,84.103,84.074,84.074,11200000.0
2008-02-11 10:18:00,84.054,84.07,84.048,84.063,11200000.0
2008-02-11 10:19:00,84.029,84.029,84.013,84.028,11200000.0
2008-02-11 10:20:00,84.029,84.029,84.012,84.025,17000000.0
2008-02-11 10:21:00,84.024,84.075,84.024,84.075,16000000.0
2008-02-11 10:22:00,84.094,84.098,84.086,84.086,11200000.0
2008-02-11 10:23:00,84.098,84.103,84.09,84.103,11200000.0
2008-02-11 10:24:00,84.099,84.112,84.097,84.097,12800000.0
2008-02-11 10:25:00,84.061,84.061,84.017,84.017,10600000.0
2008-02-11 10:26:00,84.023,84.044,84.012,84.012,12200000.0
2008-02-11 10:27:00,83.992,84.0,83.99,84.0,10600000.0
2008-02-11 10:28:00,83.97,83.975,83.963,83.966,12800000.0
2008-02-11 10:29:00,83.975,83.988,83.973,83.984,11200000.0
2008-02-11 10:30:00,83.99,84.004,83.966,83.974,12800000.0
2008-02-11 10:31:00,83.985,83.995,83.959,83.995,12800000.0
2008-02-11 10:32:00,83.99,83.99,83.941,83.941,18000000.0
2008-02-11 10:33:00,83.954,83.999,83.954,83.999,11200000.0
2008-02-11 10:34:00,84.017,84.027,84.013,84.027,11000000.0
2008-02-11 10:35:00,84.022,84.035,84.016,84.035,11200000.0
2008-02-11 10:36:00,84.017,84.031,84.017,84.029,11200000.0
2008-02-11 10:37:00,84.031,84.055,83.951,84.051,11200000.0
2008-02-11 10:38:00,84.065,84.088,84.065,84.088,12800000.0
2008-02-11 10:39:00,84.089,84.1,84.082,84.082,11200000.0
2008-02-11 10:40:00,84.085,84.094,84.078,84.082,16000000.0
2008-02-11 10:41:00,84.116,84.117,84.098,84.107,12800000.0
2008-02-11 10:42:00,84.119,84.134,84.115,84.134,11200000.0
2008-02-11 10:43:00,84.127,84.129,84.114,84.129,11200000.0
2008-02-11 10:44:00,84.143,84.156,84.143,84.156,12800000.0
2008-02-11 10:45:00,84.149,84.184,84.149,84.184,12200000.0
2008-02-11 10:46:00,84.185,84.185,84.177,84.179,12800000.0
2008-02-11 10:47:00,84.181,84.181,84.146,84.146,12800000.0
2008-02-11 10:48:00,84.138,84.159,84.138,84.159,12800000.0
2008-02-11 10:49:00,84.152,84.163,84.151,84.163,11200000.0
2008-02-11 10:50:00,84.181,84.189,84.175,84.175,16000000.0
2008-02-11 10:51:00,84.174,84.213,84.174,84.213,17600000.0
2008-02-11 10:52:00,84.233,84.264,84.233,84.264,11200000.0
2008-02-11 10:53:00,84.286,84.316,84.286,84.303,11200000.0
2008-02-11 10:54:00,84.311,84.311,84.262,84.262,17600000.0
2008-02-11 10:55:00,84.229,84.231,84.219,84.223,11200000.0
2008-02-11 10:56:00,84.216,84.218,84.211,84.215,17000000.0
2008-02-11 10:57:00,84.218,84.223,84.215,84.223,16000000.0
2008-02-11 10:58:00,84.227,84.236,84.142,84.232,12200000.0
2008-02-11 10:59:00,84.243,84.243,84.228,84.228,11200000.0
2008-02-11 11:00:00,84.242,84.281,84.242,84.281,12800000.0
2008-02-11 11:01:00,84.295,84.306,84.287,84.306,12800000.0
2008-02-11 11:02:00,84.342,84.347,84.312,84.315,16000000.0
2008-02-11 11:03:00,84.318,84.318,84.294,84.3,12800000.0
2008-02-11 11:04:00,84.294,84.298,84.286,84.293,14400000.0
2008-02-11 11:05:00,84.289,84.292,84.271,84.274,18000000.0
2008-02-11 11:06:00,84.274,84.274,84.265,84.274,17600000.0
2008-02-11 11:07:00,84.258,84.285,84.257,84.265,17600000.0
2008-02-11 11:08:00,84.203,84.257,84.203,84.23,11200000.0
2008-02-11 11:09:00,84.213,84.22,84.197,84.197,17600000.0
2008-02-11 11:10:00,84.194,84.198,84.186,84.194,12800000.0
2008-02-11 11:11:00,84.193,84.193,84.174,84.175,11200000.0
2008-02-11 11:12:00,84.137,84.137,84.1,84.1,17600000.0
2008-02-11 11:13:00,84.099,84.111,84.088,84.099,14400000.0
2008-02-11 11:14:00,84.101,84.106,84.086,84.086,11200000.0
2008-02-11 11:15:00,84.084,84.102,84.084,84.102,11600000.0
2008-02-11 11:16:00,84.106,84.115,84.106,84.115,12800000.0
2008-02-11 11:17:00,84.113,84.125,84.108,84.125,10600000.0
2008-02-11 11:18:00,84.13,84.138,84.128,84.138,12800000.0
2008-02-11 11:19:00,84.141,84.193,84.141,84.193,17600000.0
2008-02-11 11:20:00,84.198,84.207,84.193,84.205,12800000.0
2008-02-11 11:21:00,84.204,84.204,84.19,84.193,14400000.0
2008-02-11 11:22:00,84.193,84.193,84.178,84.18,12800000.0
2008-02-11 11:23:00,84.182,84.188,84.178,84.188,10600000.0
2008-02-11 11:24:00,84.186,84.186,84.167,84.173,12800000.0
2008-02-11 11:25:00,84.17,84.17,84.144,84.149,17600000.0
2008-02-11 11:26:00,84.151,84.151,84.124,84.124,14400000.0
2008-02-11 11:27:00,84.089,84.106,84.071,84.106,11200000.0
2008-02-11 11:28:00,84.099,84.099,84.047,84.047,14400000.0
2008-02-11 11:29:00,84.024,84.024,83.973,83.973,14400000.0
2008-02-11 11:30:00,83.964,83.973,83.961,83.962,14400000.0
2008-02-11 11:31:00,83.965,83.972,83.964,83.97,11200000.0
2008-02-11 11:32:00,83.965,83.965,83.901,83.901,17600000.0
2008-02-11 11:33:00,83.929,83.929,83.9,83.9,12800000.0
2008-02-11 11:34:00,83.898,83.923,83.898,83.919,12800000.0
2008-02-11 11:35:00,83.925,83.935,83.925,83.927,11200000.0
2008-02-11 11:36:00,83.91,83.91,83.87,83.87,13200000.0
2008-02-11 11:37:00,83.866,83.879,83.866,83.869,11200000.0
2008-02-11 11:38:00,83.865,83.905,83.865,83.905,11200000.0
2008-02-11 11:39:00,83.903,83.911,83.884,83.908,11200000.0
2008-02-11 11:40:00,83.912,83.924,83.912,83.924,11200000.0
2008-02-11 11:41:00,83.927,83.938,83.924,83.932,16000000.0
2008-02-11 11:42:00,83.932,83.942,83.922,83.932,17600000.0
2008-02-11 11:43:00,83.942,83.958,83.942,83.958,11200000.0
2008-02-11 11:44:00,83.984,83.984,83.972,83.981,11200000.0
2008-02-11 11:45:00,84.009,84.03,84.009,84.03,14400000.0
2008-02-11 11:46:00,84.026,84.026,84.008,84.017,11200000.0
2008-02-11 11:47:00,84.006,84.035,84.006,84.035,17600000.0
2008-02-11 11:48:00,84.072,84.078,84.062,84.078,11200000.0
2008-02-11 11:49:00,84.07,84.077,84.066,84.066,12800000.0
2008-02-11 11:50:00,84.04,84.092,84.04,84.091,12800000.0
2008-02-11 11:51:00,84.077,84.122,84.077,84.122,11200000.0
2008-02-11 11:52:00,84.149,84.182,84.149,84.182,10000000.0
2008-02-11 11:53:00,84.19,84.192,84.179,84.183,16000000.0
2008-02-11 11:54:00,84.17,84.17,84.152,84.154,14400000.0
2008-02-11 11:55:00,84.138,84.138,84.066,84.125,11200000.0
2008-02-11 11:56:00,84.118,84.118,84.107,84.113,12800000.0
2008-02-11 11:57:00,84.104,84.108,84.093,84.094,18000000.0
2008-02-11 11:58:00,84.072,84.072,84.066,84.069,11200000.0
2008-02-11 11:59:00,84.103,84.132,84.103,84.132,11200000.0
2008-02-11 12:00:00,84.147,84.157,84.147,84.155,11200000.0
2008-02-11 12:01:00,84.152,84.152,84.127,84.127,11200000.0
2008-02-11 12:02:00,84.116,84.119,84.101,84.101,14400000.0
2008-02-11 12:03:00,84.115,84.147,84.115,84.146,10600000.0
2008-02-11 12:04:00,84.134,84.134,84.117,84.133,17600000.0
2008-02-11 12:05:00,84.128,84.138,84.128,84.138,17600000.0
2008-02-11 12:06:00,84.132,84.147,84.127,84.147,12800000.0
2008-02-11 12:07:00,84.151,84.155,84.135,84.135,11200000.0
2008-02-11 12:08:00,84.137,84.146,84.134,84.14,11200000.0
2008-02-11 12:09:00,84.143,84.161,84.143,84.158,14800000.0
2008-02-11 12:10:00,84.168,84.168,84.144,84.144,11600000.0
2008-02-11 12:11:00,84.151,84.159,84.148,84.148,13200000.0
2008-02-11 12:12:00,84.15,84.16,84.15,84.16,11200000.0
2008-02-11 12:13:00,84.172,84.186,84.172,84.185,11200000.0
2008-02-11 12:14:00,84.201,84.207,84.194,84.2,12800000.0
2008-02-11 12:15:00,84.187,84.193,84.186,84.19,12800000.0
2008-02-11 12:16:00,84.178,84.193,84.178,84.192,12800000.0
2008-02-11 12:17:00,84.191,84.202,84.136,84.202,17600000.0
2008-02-11 12:18:00,84.209,84.219,84.209,84.209,16000000.0
2008-02-11 12:19:00,84.201,84.219,84.193,84.219,12800000.0
2008-02-11 12:20:00,84.21,84.211,84.183,84.186,14400000.0
2008-02-11 12:21:00,84.207,84.207,84.189,84.196,16000000.0
2008-02-11 12:22:00,84.198,84.204,84.191,84.199,16400000.0
2008-02-11 12:23:00,84.201,84.21,84.196,84.21,13800000.0
2008-02-11 12:24:00,84.211,84.221,84.207,84.221,12800000.0
2008-02-11 12:25:00,84.219,84.219,84.196,84.196,11200000.0
2008-02-11 12:26:00,84.182,84.182,84.171,84.177,11200000.0
2008-02-11 12:27:00,84.17,84.209,84.169,84.209,11200000.0
2008-02-11 12:28:00,84.217,84.223,84.214,84.218,13200000.0
2008-02-11 12:29:00,84.226,84.247,84.226,84.247,17000000.0
2008-02-11 12:30:00,84.254,84.258,84.246,84.256,17600000.0
2008-02-11 12:31:00,84.294,84.308,84.285,84.294,12800000.0
2008-02-11 12:32:00,84.284,84.287,84.231,84.231,12800000.0
2008-02-11 12:33:00,84.226,84.228,84.223,84.227,14400000.0
2008-02-11 12:34:00,84.215,84.215,84.187,84.187,12200000.0
2008-02-11 12:35:00,84.193,84.197,84.186,84.191,11200000.0
2008-02-11 12:36:00,84.206,84.223,84.206,84.223,11200000.0
2008-02-11 12:37:00,84.227,84.233,84.224,84.233,11200000.0
2008-02-11 12:38:00,84.25,84.25,84.157,84.247,17600000.0
2008-02-11 12:39:00,84.249,84.25,84.237,84.24,15400000.0
2008-02-11 12:40:00,84.231,84.231,84.195,84.195,16000000.0
2008-02-11 12:41:00,84.186,84.19,84.173,84.173,12800000.0
2008-02-11 12:42:00,84.162,84.182,84.158,84.158,14400000.0
2008-02-11 12:43:00,84.164,84.164,84.152,84.157,12800000.0
2008-02-11 12:44:00,84.155,84.213,84.155,84.21,17600000.0
2008-02-11 12:45:00,84.204,84.204,84.186,84.189,16000000.0
2008-02-11 12:46:00,84.195,84.198,84.186,84.187,12800000.0
2008-02-11 12:47:00,84.186,84.198,84.174,84.174,12800000.0
2008-02-11 12:48:00,84.191,84.201,84.19,84.201,10600000.0
2008-02-11 12:49:00,84.21,84.216,84.204,84.214,16000000.0
2008-02-11 12:50:00,84.217,84.231,84.215,84.215,13800000.0
2008-02-11 12:51:00,84.207,84.222,84.207,84.22,11200000.0
2008-02-11 12:52:00,84.25,84.255,84.249,84.254,11200000.0
2008-02-11 12:53:00,84.217,84.234,84.217,84.232,11200000.0
2008-02-11 12:54:00,84.245,84.246,84.234,84.234,12800000.0
2008-02-11 12:55:00,84.228,84.239,84.228,84.232,16000000.0
2008-02-11 12:56:00,84.248,84.254,84.248,84.252,11200000.0
2008-02-11 12:57:00,84.245,84.251,84.221,84.221,11200000.0
2008-02-11 12:58:00,84.244,84.254,84.24,84.253,17600000.0
2008-02-11 12:59:00,84.24,84.244,84.228,84.228,16000000.0
2008-02-11 13:00:00,84.225,84.234,84.221,84.225,12800000.0
2008-02-11 13:01:00,84.22,84.22,84.158,84.158,14400000.0
2008-02-11 13:02:00,84.162,84.172,84.162,84.167,12800000.0
2008-02-11 13:03:00,84.148,84.158,84.139,84.144,16000000.0
2008-02-11 13:04:00,84.134,84.142,84.128,84.128,11200000.0
2008-02-11 13:05:00,84.125,84.141,84.125,84.134,12200000.0
2008-02-11 13:06:00,84.134,84.138,84.122,84.122,11200000.0
2008-02-11 13:07:00,84.123,84.154,84.123,84.13,14400000.0
2008-02-11 13:08:00,84.118,84.119,84.11,84.117,17600000.0
2008-02-11 13:09:00,84.123,84.153,84.123,84.153,12800000.0
2008-02-11 13:10:00,84.168,84.181,84.16,84.181,16000000.0
2008-02-11 13:11:00,84.178,84.178,84.164,84.164,11200000.0
2008-02-11 13:12:00,84.174,84.185,84.173,84.173,12800000.0
2008-02-11 13:13:00,84.153,84.154,84.143,84.144,17600000.0
2008-02-11 13:14:00,84.151,84.155,84.137,84.137,12200000.0
2008-02-11 13:15:00,84.171,84.172,84.163,84.172,13200000.0
2008-02-11 13:16:00,84.176,84.202,84.173,84.202,17600000.0
2008-02-11 13:17:00,84.216,84.222,84.211,84.211,12800000.0
2008-02-11 13:18:00,84.202,84.208,84.193,84.204,11200000.0
2008-02-11 13:19:00,84.192,84.194,84.184,84.184,16000000.0
2008-02-11 13:20:00,84.166,84.18,84.164,84.18,17600000.0
2008-02-11 13:21:00,84.202,84.208,84.2,84.203,11200000.0
2008-02-11 13:22:00,84.197,84.203,84.168,84.196,12800000.0
2008-02-11 13:23:00,84.205,84.206,84.199,84.199,12800000.0
2008-02-11 13:24:00,84.19,84.209,84.19,84.209,11600000.0
2008-02-11 13:25:00,84.196,84.2,84.195,84.195,17000000.0
2008-02-11 13:26:00,84.191,84.191,84.183,84.188,17600000.0
2008-02-11 13:27:00,84.201,84.239,84.201,84.218,12800000.0
2008-02-11 13:28:00,84.226,84.23,84.134,84.201,16000000.0
2008-02-11 13:29:00,84.093,84.187,84.093,84.173,11200000.0
2008-02-11 13:30:00,84.185,84.189,84.182,84.182,12800000.0
2008-02-11 13:31:00,84.183,84.21,84.183,84.21,11200000.0
2008-02-11 13:32:00,84.187,84.187,84.181,84.187,11200000.0
2008-02-11 13:33:00,84.187,84.188,84.177,84.179,18600000.0
2008-02-11 13:34:00,84.14,84.179,84.14,84.17,12200000.0
2008-02-11 13:35:00,84.171,84.178,84.171,84.177,36200000.0
2008-02-11 13:36:00,84.175,84.178,84.164,84.164,17600000.0
2008-02-11 13:37:00,84.163,84.169,84.163,84.169,14400000.0
2008-02-11 13:38:00,84.144,84.172,84.144,84.157,34000000.0
2008-02-11 13:39:00,84.177,84.178,84.172,84.175,14400000.0
2008-02-11 13:40:00,84.171,84.174,84.167,84.174,40000000.0
2008-02-11 13:41:00,84.166,84.174,84.164,84.169,16000000.0
2008-02-11 13:42:00,84.164,84.172,84.164,84.167,10600000.0
2008-02-11 13:43:00,84.169,84.173,84.163,84.165,27200000.0
2008-02-11 13:44:00,84.169,84.169,84.156,84.163,33600000.0
2008-02-11 13:45:00,84.166,84.166,84.15,84.163,21200000.0
2008-02-11 13:46:00,84.173,84.18,84.171,84.18,24400000.0
2008-02-11 13:47:00,84.179,84.18,84.168,84.168,12200000.0
2008-02-11 13:48:00,84.158,84.167,84.158,84.159,12800000.0
2008-02-11 13:49:00,84.16,84.16,84.155,84.155,17600000.0
2008-02-11 13:50:00,84.147,84.147,84.109,84.109,11200000.0
2008-02-11 13:51:00,84.098,84.103,84.086,84.086,23400000.0
2008-02-11 13:52:00,84.116,84.129,84.116,84.116,12800000.0
2008-02-11 13:53:00,84.119,84.119,84.104,84.104,17600000.0
2008-02-11 13:54:00,84.112,84.112,84.087,84.087,25600000.0
2008-02-11 13:55:00,84.067,84.067,84.046,84.046,14400000.0
2008-02-11 13:56:00,84.04,84.04,84.013,84.014,14400000.0
2008-02-11 13:57:00,84.027,84.088,84.027,84.083,28800000.0
2008-02-11 13:58:00,84.092,84.108,84.092,84.106,14400000.0
2008-02-11 13:59:00,84.105,84.113,84.068,84.09,31400000.0
2008-02-11 14:00:00,84.083,84.106,84.082,84.082,48000000.0
2008-02-11 14:01:00,84.107,84.107,84.086,84.097,32000000.0
2008-02-11 14:02:00,84.106,84.106,84.095,84.095,14400000.0
2008-02-11 14:03:00,84.092,84.095,84.092,84.094,14400000.0
2008-02-11 14:04:00,84.094,84.094,84.084,84.084,11200000.0
2008-02-11 14:05:00,84.084,84.086,84.083,84.086,24000000.0
2008-02-11 14:06:00,84.085,84.087,84.075,84.079,37200000.0
2008-02-11 14:07:00,84.076,84.078,84.068,84.073,40000000.0
2008-02-11 14:08:00,84.066,84.066,84.057,84.057,16000000.0
2008-02-11 14:09:00,84.024,84.049,84.021,84.036,33600000.0
2008-02-11 14:10:00,84.052,84.069,84.052,84.069,34400000.0
2008-02-11 14:11:00,84.091,84.095,84.083,84.092,14400000.0
2008-02-11 14:12:00,84.089,84.113,84.089,84.113,26600000.0
2008-02-11 14:13:00,84.122,84.125,84.114,84.125,14400000.0
2008-02-11 14:14:00,84.133,84.151,84.133,84.151,12800000.0
2008-02-11 14:15:00,84.147,84.151,84.135,84.142,28800000.0
2008-02-11 14:16:00,84.132,84.146,84.132,84.141,25600000.0
2008-02-11 14:17:00,84.11,84.122,84.108,84.121,12800000.0
2008-02-11 14:18:00,84.123,84.123,84.11,84.11,16000000.0
2008-02-11 14:19:00,84.096,84.109,84.091,84.091,13200000.0
2008-02-11 14:20:00,84.11,84.119,84.11,84.112,25600000.0
2008-02-11 14:21:00,84.097,84.1,84.09,84.1,28800000.0
2008-02-11 14:22:00,84.106,84.106,84.086,84.101,24000000.0
2008-02-11 14:23:00,84.128,84.154,84.128,84.154,48000000.0
2008-02-11 14:24:00,84.162,84.215,84.16,84.215,12800000.0
2008-02-11 14:25:00,84.217,84.222,84.211,84.215,12800000.0
2008-02-11 14:26:00,84.212,84.214,84.208,84.208,12800000.0
2008-02-11 14:27:00,84.203,84.208,84.197,84.204,17600000.0
2008-02-11 14:28:00,84.2,84.212,84.197,84.205,11200000.0
2008-02-11 14:29:00,84.2,84.207,84.198,84.201,36800000.0
2008-02-11 14:30:00,84.2,84.242,84.2,84.242,22400000.0
2008-02-11 14:31:00,84.265,84.277,84.265,84.276,20800000.0
2008-02-11 14:32:00,84.283,84.295,84.283,84.287,39400000.0
2008-02-11 14:33:00,84.286,84.294,84.285,84.294,24000000.0
2008-02-11 14:34:00,84.311,84.317,84.311,84.313,33600000.0
2008-02-11 14:35:00,84.312,84.312,84.287,84.287,14400000.0
2008-02-11 14:36:00,84.299,84.312,84.296,84.312,12800000.0
2008-02-11 14:37:00,84.324,84.328,84.321,84.326,11200000.0
2008-02-11 14:38:00,84.328,84.332,84.283,84.283,54800000.0
2008-02-11 14:39:00,84.28,84.294,84.271,84.294,12800000.0
2008-02-11 14:40:00,84.303,84.311,84.279,84.279,14800000.0
2008-02-11 14:41:00,84.237,84.237,84.185,84.185,55400000.0
2008-02-11 14:42:00,84.209,84.23,84.209,84.227,12800000.0
2008-02-11 14:43:00,84.243,84.258,84.235,84.243,25600000.0
2008-02-11 14:44:00,84.241,84.241,84.23,84.233,11200000.0
2008-02-11 14:45:00,84.229,84.235,84.226,84.235,11200000.0
2008-02-11 14:46:00,84.24,84.273,84.24,84.273,11200000.0
2008-02-11 14:47:00,84.299,84.324,84.299,84.324,16400000.0
2008-02-11 14:48:00,84.349,84.426,84.349,84.426,19200000.0
2008-02-11 14:49:00,84.456,84.457,84.427,84.427,32000000.0
2008-02-11 14:50:00,84.411,84.411,84.38,84.397,28800000.0
2008-02-11 14:51:00,84.395,84.413,84.393,84.413,31400000.0
2008-02-11 14:52:00,84.408,84.431,84.408,84.431,12800000.0
2008-02-11 14:53:00,84.455,84.496,84.448,84.496,17600000.0
2008-02-11 14:54:00,84.47,84.491,84.456,84.491,12200000.0
2008-02-11 14:55:00,84.497,84.497,84.475,84.482,16000000.0
2008-02-11 14:56:00,84.486,84.491,84.481,84.481,12800000.0
2008-02-11 14:57:00,84.489,84.489,84.453,84.453,12600000.0
2008-02-11 14:58:00,84.469,84.474,84.462,84.472,17600000.0
2008-02-11 14:59:00,84.467,84.486,84.467,84.477,16000000.0
2008-02-11 15:00:00,84.489,84.503,84.487,84.489,14400000.0
2008-02-11 15:01:00,84.483,84.485,84.477,84.477,13200000.0
2008-02-11 15:02:00,84.484,84.484,84.471,84.474,27200000.0
2008-02-11 15:03:00,84.469,84.469,84.454,84.454,12800000.0
2008-02-11 15:04:00,84.455,84.467,84.447,84.451,24000000.0
2008-02-11 15:05:00,84.458,84.472,84.458,84.472,11200000.0
2008-02-11 15:06:00,84.481,84.499,84.479,84.491,11200000.0
2008-02-11 15:07:00,84.499,84.499,84.483,84.483,25600000.0
2008-02-11 15:08:00,84.479,84.479,84.467,84.475,22400000.0
2008-02-11 15:09:00,84.466,84.466,84.451,84.451,16000000.0
2008-02-11 15:10:00,84.45,84.456,84.44,84.44,40000000.0
2008-02-11 15:11:00,84.443,84.448,84.44,84.44,32000000.0
2008-02-11 15:12:00,84.441,84.446,84.44,84.443,8400000.0
2008-02-11 15:13:00,84.446,84.451,84.441,84.441,44800000.0
2008-02-11 15:14:00,84.442,84.462,84.442,84.462,35000000.0
2008-02-11 15:15:00,84.471,84.475,84.469,84.474,22400000.0
2008-02-11 15:16:00,84.463,84.465,84.45,84.46,37200000.0
2008-02-11 15:17:00,84.454,84.479,84.43,84.479,22800000.0
2008-02-11 15:18:00,84.485,84.491,84.484,84.484,22400000.0
2008-02-11 15:19:00,84.498,84.519,84.498,84.519,16000000.0
2008-02-11 15:20:00,84.502,84.502,84.488,84.495,24400000.0
2008-02-11 15:21:00,84.502,84.502,84.48,84.497,14400000.0
2008-02-11 15:22:00,84.498,84.498,84.478,84.481,14400000.0
2008-02-11 15:23:00,84.478,84.494,84.474,84.494,48000000.0
2008-02-11 15:24:00,84.479,84.504,84.471,84.504,25000000.0
2008-02-11 15:25:00,84.516,84.517,84.494,84.494,27600000.0
2008-02-11 15:26:00,84.486,84.486,84.444,84.459,40000000.0
2008-02-11 15:27:00,84.468,84.479,84.468,84.477,28200000.0
2008-02-11 15:28:00,84.487,84.487,84.474,84.474,69800000.0
2008-02-11 15:29:00,84.455,84.471,84.376,84.471,46400000.0
2008-02-11 15:30:00,84.407,84.537,84.406,84.406,115000000.0
2008-02-11 15:31:00,84.483,84.488,84.478,84.478,60800000.0
2008-02-11 15:32:00,84.475,84.479,84.471,84.471,30400000.0
2008-02-11 15:33:00,84.457,84.471,84.457,84.466,30800000.0
2008-02-11 15:34:00,84.463,84.467,84.45,84.46,22400000.0
2008-02-11 15:35:00,84.452,84.464,84.45,84.464,33600000.0
2008-02-11 15:36:00,84.482,84.488,84.476,84.476,32000000.0
2008-02-11 15:37:00,84.476,84.49,84.476,84.48,30400000.0
2008-02-11 15:38:00,84.482,84.49,84.48,84.481,59200000.0
2008-02-11 15:39:00,84.476,84.476,84.407,84.407,37200000.0
2008-02-11 15:40:00,84.389,84.389,84.345,84.35,35200000.0
2008-02-11 15:41:00,84.345,84.353,84.339,84.353,25000000.0
2008-02-11 15:42:00,84.352,84.374,84.352,84.373,44000000.0
2008-02-11 15:43:00,84.378,84.412,84.378,84.412,27200000.0
2008-02-11 15:44:00,84.411,84.43,84.411,84.424,27200000.0
2008-02-11 15:45:00,84.42,84.424,84.408,84.424,16000000.0
2008-02-11 15:46:00,84.415,84.416,84.41,84.41,14800000.0
2008-02-11 15:47:00,84.401,84.401,84.377,84.377,30400000.0
2008-02-11 15:48:00,84.379,84.441,84.379,84.404,27200000.0
2008-02-11 15:49:00,84.404,84.412,84.401,84.412,11200000.0
2008-02-11 15:50:00,84.411,84.412,84.402,84.402,25600000.0
2008-02-11 15:51:00,84.398,84.405,84.381,84.382,43200000.0
2008-02-11 15:52:00,84.365,84.366,84.355,84.355,20800000.0
2008-02-11 15:53:00,84.329,84.333,84.323,84.331,24000000.0
2008-02-11 15:54:00,84.318,84.318,84.304,84.305,28800000.0
2008-02-11 15:55:00,84.284,84.286,84.268,84.286,23400000.0
2008-02-11 15:56:00,84.289,84.298,84.283,84.298,51600000.0
2008-02-11 15:57:00,84.304,84.317,84.304,84.31,12200000.0
2008-02-11 15:58:00,84.324,84.328,84.311,84.314,19600000.0
2008-02-11 15:59:00,84.315,84.323,84.307,84.307,37200000.0
2008-02-11 16:00:00,84.307,84.307,84.29,84.292,51200000.0
2008-02-11 16:01:00,84.298,84.303,84.298,84.303,41600000.0
2008-02-11 16:02:00,84.297,84.297,84.267,84.285,21800000.0
2008-02-11 16:03:00,84.301,84.301,84.282,84.282,63400000.0
2008-02-11 16:04:00,84.283,84.283,84.265,84.265,44200000.0
2008-02-11 16:05:00,84.264,84.264,84.243,84.243,48000000.0
2008-02-11 16:06:00,84.215,84.216,84.204,84.204,35200000.0
2008-02-11 16:07:00,84.201,84.201,84.182,84.194,32000000.0
2008-02-11 16:08:00,84.202,84.206,84.177,84.177,44800000.0
2008-02-11 16:09:00,84.183,84.185,84.172,84.185,44800000.0
2008-02-11 16:10:00,84.192,84.192,84.154,84.169,41600000.0
2008-02-11 16:11:00,84.174,84.186,84.173,84.186,14800000.0
2008-02-11 16:12:00,84.186,84.186,84.167,84.167,56400000.0
2008-02-11 16:13:00,84.173,84.179,84.168,84.179,11200000.0
2008-02-11 16:14:00,84.179,84.179,84.168,84.168,49000000.0
2008-02-11 16:15:00,84.189,84.196,84.187,84.196,59200000.0
2008-02-11 16:16:00,84.186,84.203,84.186,84.195,17600000.0
2008-02-11 16:17:00,84.193,84.199,84.191,84.198,38400000.0
2008-02-11 16:18:00,84.2,84.213,84.198,84.213,38400000.0
2008-02-11 16:19:00,84.214,84.235,84.214,84.231,21800000.0
2008-02-11 16:20:00,84.234,84.245,84.234,84.244,11200000.0
2008-02-11 16:21:00,84.226,84.23,84.221,84.23,27200000.0
2008-02-11 16:22:00,84.239,84.239,84.229,84.238,41600000.0
2008-02-11 16:23:00,84.231,84.243,84.23,84.231,42600000.0
2008-02-11 16:24:00,84.223,84.231,84.218,84.22,18000000.0
2008-02-11 16:25:00,84.221,84.221,84.21,84.212,33000000.0
2008-02-11 16:26:00,84.21,84.214,84.209,84.214,17600000.0
2008-02-11 16:27:00,84.222,84.232,84.222,84.224,35200000.0
2008-02-11 16:28:00,84.217,84.223,84.211,84.211,27200000.0
2008-02-11 16:29:00,84.197,84.2,84.186,84.198,11200000.0
2008-02-11 16:30:00,84.213,84.213,84.196,84.205,43200000.0
2008-02-11 16:31:00,84.205,84.205,84.174,84.174,41600000.0
2008-02-11 16:32:00,84.183,84.209,84.183,84.209,12800000.0
2008-02-11 16:33:00,84.21,84.231,84.21,84.231,27200000.0
2008-02-11 16:34:00,84.236,84.26,84.233,84.26,34600000.0
2008-02-11 16:35:00,84.258,84.258,84.241,84.253,52200000.0
2008-02-11 16:36:00,84.27,84.292,84.27,84.292,50600000.0
2008-02-11 16:37:00,84.305,84.316,84.303,84.315,41600000.0
2008-02-11 16:38:00,84.315,84.326,84.315,84.324,40000000.0
2008-02-11 16:39:00,84.297,84.297,84.244,84.244,35200000.0
2008-02-11 16:40:00,84.232,84.256,84.231,84.251,56000000.0
2008-02-11 16:41:00,84.256,84.26,84.24,84.24,73000000.0
2008-02-11 16:42:00,84.215,84.215,84.195,84.208,53800000.0
2008-02-11 16:43:00,84.214,84.225,84.214,84.224,17600000.0
2008-02-11 16:44:00,84.229,84.237,84.228,84.23,11200000.0
2008-02-11 16:45:00,84.217,84.222,84.191,84.192,57600000.0
2008-02-11 16:46:00,84.127,84.127,84.086,84.09,12200000.0
2008-02-11 16:47:00,84.103,84.128,84.103,84.123,69800000.0
2008-02-11 16:48:00,84.134,84.168,84.134,84.168,53600000.0
2008-02-11 16:49:00,84.163,84.163,84.135,84.135,36800000.0
2008-02-11 16:50:00,84.13,84.137,84.126,84.137,75200000.0
2008-02-11 16:51:00,84.151,84.159,84.134,84.134,32000000.0
2008-02-11 16:52:00,84.068,84.082,84.063,84.063,46200000.0
2008-02-11 16:53:00,84.066,84.066,84.028,84.028,30800000.0
2008-02-11 16:54:00,84.05,84.074,84.05,84.074,11200000.0
2008-02-11 16:55:00,84.083,84.087,84.076,84.087,27200000.0
2008-02-11 16:56:00,84.079,84.079,84.064,84.064,36200000.0
2008-02-11 16:57:00,84.051,84.053,84.026,84.044,19200000.0
2008-02-11 16:58:00,84.04,84.04,84.008,84.008,12800000.0
2008-02-11 16:59:00,84.015,84.066,84.015,84.066,51200000.0
2008-02-11 17:00:00,84.078,84.078,84.068,84.074,50000000.0
2008-02-11 17:01:00,84.076,84.092,84.073,84.081,40000000.0
2008-02-11 17:02:00,84.063,84.072,84.038,84.038,33600000.0
2008-02-11 17:03:00,84.019,84.031,84.011,84.027,44800000.0
2008-02-11 17:04:00,84.019,84.022,84.008,84.016,41600000.0
2008-02-11 17:05:00,84.027,84.027,83.98,83.988,54400000.0
2008-02-11 17:06:00,83.972,83.979,83.971,83.978,59600000.0
2008-02-11 17:07:00,83.972,83.972,83.925,83.933,35200000.0
2008-02-11 17:08:00,83.919,83.942,83.919,83.938,69000000.0
2008-02-11 17:09:00,83.932,83.932,83.897,83.905,59200000.0
2008-02-11 17:10:00,83.896,83.918,83.895,83.918,25600000.0
2008-02-11 17:11:00,83.911,83.916,83.906,83.906,38400000.0
2008-02-11 17:12:00,83.901,83.925,83.898,83.925,25600000.0
2008-02-11 17:13:00,83.917,83.925,83.904,83.925,28200000.0
2008-02-11 17:14:00,83.942,83.956,83.942,83.955,22400000.0
2008-02-11 17:15:00,83.964,83.983,83.964,83.983,19200000.0
2008-02-11 17:16:00,83.973,83.973,83.953,83.965,17600000.0
2008-02-11 17:17:00,83.981,83.991,83.979,83.982,37800000.0
2008-02-11 17:18:00,83.984,83.992,83.977,83.99,57000000.0
2008-02-11 17:19:00,83.976,83.978,83.97,83.975,24400000.0
2008-02-11 17:20:00,83.967,83.968,83.962,83.968,16000000.0
2008-02-11 17:21:00,83.971,83.979,83.969,83.979,28800000.0
2008-02-11 17:22:00,83.969,83.969,83.942,83.942,19200000.0
2008-02-11 17:23:00,83.931,83.936,83.916,83.919,11200000.0
2008-02-11 17:24:00,83.949,83.984,83.949,83.979,12800000.0
2008-02-11 17:25:00,83.961,83.961,83.915,83.915,18000000.0
2008-02-11 17:26:00,83.923,83.931,83.922,83.93,35200000.0
2008-02-11 17:27:00,83.922,83.922,83.908,83.908,46400000.0
2008-02-11 17:28:00,83.907,83.928,83.907,83.927,32000000.0
2008-02-11 17:29:00,83.941,83.99,83.941,83.99,27200000.0
2008-02-11 17:30:00,83.983,83.997,83.971,83.971,17600000.0
2008-02-11 17:31:00,83.956,83.969,83.952,83.966,88800000.0
2008-02-11 17:32:00,84.014,84.022,84.001,84.013,52600000.0
2008-02-11 17:33:00,84.033,84.079,84.027,84.079,36800000.0
2008-02-11 17:34:00,84.067,84.089,84.067,84.089,64000000.0
2008-02-11 17:35:00,84.099,84.11,84.095,84.095,43200000.0
2008-02-11 17:36:00,84.07,84.07,84.021,84.021,33000000.0
2008-02-11 17:37:00,84.033,84.038,84.025,84.032,16000000.0
2008-02-11 17:38:00,84.035,84.052,84.029,84.052,35200000.0
2008-02-11 17:39:00,84.061,84.061,84.048,84.048,16000000.0
2008-02-11 17:40:00,84.062,84.076,84.054,84.054,75200000.0
2008-02-11 17:41:00,84.042,84.054,84.042,84.048,12800000.0
2008-02-11 17:42:00,84.075,84.099,84.075,84.091,12200000.0
2008-02-11 17:43:00,84.105,84.105,84.088,84.092,17600000.0
2008-02-11 17:44:00,84.087,84.089,84.074,84.088,30400000.0
2008-02-11 17:45:00,84.09,84.101,84.09,84.099,30400000.0
2008-02-11 17:46:00,84.1,84.126,84.1,84.124,41600000.0
2008-02-11 17:47:00,84.161,84.179,84.161,84.167,57600000.0
2008-02-11 17:48:00,84.156,84.159,84.15,84.152,57600000.0
2008-02-11 17:49:00,84.153,84.154,84.136,84.147,45800000.0
2008-02-11 17:50:00,84.156,84.157,84.148,84.148,12200000.0
2008-02-11 17:51:00,84.133,84.145,84.129,84.145,49600000.0
2008-02-11 17:52:00,84.155,84.159,84.146,84.159,43200000.0
2008-02-11 17:53:00,84.175,84.197,84.175,84.189,33600000.0
2008-02-11 17:54:00,84.191,84.216,84.191,84.207,37800000.0
2008-02-11 17:55:00,84.204,84.236,84.195,84.236,40000000.0
2008-02-11 17:56:00,84.237,84.237,84.228,84.232,44200000.0
2008-02-11 17:57:00,84.235,84.247,84.235,84.237,36800000.0
2008-02-11 17:58:00,84.235,84.235,84.213,84.213,17600000.0
2008-02-11 17:59:00,84.227,84.244,84.218,84.234,62400000.0
2008-02-11 18:00:00,84.235,84.236,84.224,84.229,51200000.0
2008-02-11 18:01:00,84.209,84.209,84.185,84.191,32400000.0
2008-02-11 18:02:00,84.169,84.169,84.159,84.159,23400000.0
2008-02-11 18:03:00,84.163,84.174,84.158,84.174,36600000.0
2008-02-11 18:04:00,84.179,84.198,84.179,84.198,33600000.0
2008-02-11 18:05:00,84.202,84.24,84.202,84.24,12800000.0
2008-02-11 18:06:00,84.246,84.26,84.238,84.26,30400000.0
2008-02-11 18:07:00,84.276,84.276,84.251,84.251,11200000.0
2008-02-11 18:08:00,84.235,84.243,84.235,84.243,84800000.0
2008-02-11 18:09:00,84.252,84.257,84.242,84.257,33600000.0
2008-02-11 18:10:00,84.278,84.295,84.278,84.294,16000000.0
2008-02-11 18:11:00,84.288,84.31,84.281,84.31,12800000.0
2008-02-11 18:12:00,84.321,84.326,84.319,84.326,12800000.0
2008-02-11 18:13:00,84.34,84.34,84.301,84.319,27200000.0
2008-02-11 18:14:00,84.333,84.356,84.333,84.339,19200000.0
2008-02-11 18:15:00,84.343,84.345,84.339,84.339,30400000.0
2008-02-11 18:16:00,84.333,84.335,84.317,84.335,56000000.0
2008-02-11 18:17:00,84.345,84.356,84.341,84.341,43200000.0
2008-02-11 18:18:00,84.337,84.337,84.33,84.33,30400000.0
2008-02-11 18:19:00,84.347,84.354,84.338,84.348,46400000.0
2008-02-11 18:20:00,84.339,84.339,84.285,84.285,43200000.0
2008-02-11 18:21:00,84.296,84.317,84.294,84.316,12200000.0
2008-02-11 18:22:00,84.33,84.356,84.33,84.336,33600000.0
2008-02-11 18:23:00,84.307,84.309,84.293,84.299,46400000.0
2008-02-11 18:24:00,84.315,84.317,84.3,84.3,52200000.0
2008-02-11 18:25:00,84.308,84.318,84.302,84.315,33600000.0
2008-02-11 18:26:00,84.314,84.318,84.294,84.294,30400000.0
2008-02-11 18:27:00,84.27,84.274,84.252,84.27,33600000.0
2008-02-11 18:28:00,84.259,84.285,84.259,84.28,12800000.0
2008-02-11 18:29:00,84.281,84.299,84.278,84.299,25600000.0
2008-02-11 18:30:00,84.277,84.277,84.178,84.178,36800000.0
2008-02-11 18:31:00,84.166,84.195,84.159,84.195,11200000.0
2008-02-11 18:32:00,84.193,84.194,84.176,84.179,69800000.0
2008-02-11 18:33:00,84.178,84.184,84.171,84.171,31400000.0
2008-02-11 18:34:00,84.15,84.167,84.146,84.167,19200000.0
2008-02-11 18:35:00,84.151,84.151,84.128,84.128,43200000.0
2008-02-11 18:36:00,84.14,84.175,84.14,84.175,68600000.0
2008-02-11 18:37:00,84.175,84.182,84.172,84.172,36000000.0
2008-02-11 18:38:00,84.165,84.172,84.154,84.16,49600000.0
2008-02-11 18:39:00,84.154,84.163,84.148,84.158,76200000.0
2008-02-11 18:40:00,84.166,84.175,84.161,84.165,65000000.0
2008-02-11 18:41:00,84.159,84.159,84.142,84.146,72000000.0
2008-02-11 18:42:00,84.103,84.117,84.084,84.117,78400000.0
2008-02-11 18:43:00,84.117,84.117,84.103,84.103,50000000.0
2008-02-11 18:44:00,84.099,84.101,84.093,84.096,30400000.0
2008-02-11 18:45:00,84.092,84.092,84.076,84.084,12800000.0
2008-02-11 18:46:00,84.075,84.075,84.043,84.043,12800000.0
2008-02-11 18:47:00,84.015,84.019,84.007,84.019,14400000.0
2008-02-11 18:48:00,84.028,84.035,84.024,84.035,28800000.0
2008-02-11 18:49:00,84.031,84.04,84.022,84.04,24000000.0
2008-02-11 18:50:00,84.045,84.063,84.045,84.062,46400000.0
2008-02-11 18:51:00,84.06,84.06,84.046,84.06,12800000.0
2008-02-11 18:52:00,84.06,84.069,84.06,84.061,18600000.0
2008-02-11 18:53:00,84.073,84.076,84.06,84.06,30800000.0
2008-02-11 18:54:00,84.078,84.101,84.078,84.086,19200000.0
2008-02-11 18:55:00,84.08,84.08,84.056,84.065,22400000.0
2008-02-11 18:56:00,84.053,84.059,84.036,84.059,16000000.0
2008-02-11 18:57:00,84.055,84.055,84.035,84.035,18600000.0
2008-02-11 18:58:00,84.035,84.048,84.034,84.048,32800000.0
2008-02-11 18:59:00,84.018,84.018,83.997,83.997,32000000.0
2008-02-11 19:00:00,84.004,84.02,84.004,84.02,14400000.0
2008-02-11 19:01:00,84.02,84.032,84.012,84.012,19200000.0
2008-02-11 19:02:00,84.035,84.076,84.035,84.076,43200000.0
2008-02-11 19:03:00,84.089,84.122,84.086,84.122,14400000.0
2008-02-11 19:04:00,84.124,84.13,84.11,84.113,17600000.0
2008-02-11 19:05:00,84.129,84.136,84.128,84.136,22400000.0
2008-02-11 19:06:00,84.171,84.195,84.171,84.195,56000000.0
2008-02-11 19:07:00,84.198,84.2,84.192,84.194,35200000.0
2008-02-11 19:08:00,84.183,84.183,84.172,84.172,22400000.0
2008-02-11 19:09:00,84.163,84.174,84.163,84.167,12800000.0
2008-02-11 19:10:00,84.173,84.187,84.173,84.187,17600000.0
2008-02-11 19:11:00,84.193,84.193,84.172,84.182,30400000.0
2008-02-11 19:12:00,84.168,84.168,84.131,84.131,24000000.0
2008-02-11 19:13:00,84.113,84.127,84.107,84.127,12800000.0
2008-02-11 19:14:00,84.142,84.16,84.138,84.16,12800000.0
2008-02-11 19:15:00,84.163,84.172,84.155,84.162,16000000.0
2008-02-11 19:16:00,84.159,84.163,84.14,84.14,12800000.0
2008-02-11 19:17:00,84.111,84.14,84.109,84.14,14400000.0
2008-02-11 19:18:00,84.157,84.164,84.157,84.164,32000000.0
2008-02-11 19:19:00,84.155,84.162,84.142,84.162,11200000.0
2008-02-11 19:20:00,84.173,84.173,84.157,84.173,14400000.0
2008-02-11 19:21:00,84.173,84.19,84.173,84.19,17600000.0
2008-02-11 19:22:00,84.194,84.194,84.182,84.185,14400000.0
2008-02-11 19:23:00,84.171,84.187,84.166,84.185,16000000.0
2008-02-11 19:24:00,84.152,84.172,84.144,84.152,48000000.0
2008-02-11 19:25:00,84.166,84.177,84.166,84.171,11200000.0
2008-02-11 19:26:00,84.164,84.172,84.164,84.165,41000000.0
2008-02-11 19:27:00,84.159,84.165,84.157,84.157,14400000.0
2008-02-11 19:28:00,84.157,84.193,84.151,84.193,13200000.0
2008-02-11 19:29:00,84.198,84.205,84.19,84.196,12800000.0
2008-02-11 19:30:00,84.183,84.184,84.175,84.175,11200000.0
2008-02-11 19:31:00,84.147,84.148,84.119,84.129,12800000.0
2008-02-11 19:32:00,84.119,84.119,84.108,84.108,11200000.0
2008-02-11 19:33:00,84.126,84.129,84.116,84.129,12800000.0
2008-02-11 19:34:00,84.131,84.157,84.131,84.157,12800000.0
2008-02-11 19:35:00,84.139,84.163,84.139,84.163,17600000.0
2008-02-11 19:36:00,84.175,84.179,84.164,84.165,16000000.0
2008-02-11 19:37:00,84.176,84.213,84.176,84.213,11200000.0
2008-02-11 19:38:00,84.239,84.239,84.221,84.221,11200000.0
2008-02-11 19:39:00,84.195,84.208,84.195,84.208,12800000.0
2008-02-11 19:40:00,84.188,84.215,84.188,84.215,11200000.0
2008-02-11 19:41:00,84.214,84.214,84.206,84.213,11200000.0
2008-02-11 19:42:00,84.204,84.217,84.204,84.216,11200000.0
2008-02-11 19:43:00,84.218,84.224,84.212,84.224,19200000.0
2008-02-11 19:44:00,84.248,84.279,84.248,84.279,11200000.0
2008-02-11 19:45:00,84.277,84.29,84.266,84.277,16400000.0
2008-02-11 19:46:00,84.274,84.296,84.274,84.296,14400000.0
2008-02-11 19:47:00,84.301,84.305,84.29,84.291,17600000.0
2008-02-11 19:48:00,84.283,84.292,84.28,84.282,12800000.0
2008-02-11 19:49:00,84.282,84.333,84.282,84.333,29800000.0
2008-02-11 19:50:00,84.334,84.343,84.33,84.33,12800000.0
2008-02-11 19:51:00,84.291,84.291,84.256,84.256,12800000.0
2008-02-11 19:52:00,84.227,84.236,84.217,84.236,15400000.0
2008-02-11 19:53:00,84.255,84.259,84.255,84.256,12800000.0
2008-02-11 19:54:00,84.248,84.265,84.248,84.263,12800000.0
2008-02-11 19:55:00,84.248,84.248,84.241,84.241,11200000.0
2008-02-11 19:56:00,84.223,84.229,84.211,84.229,16000000.0
2008-02-11 19:57:00,84.251,84.269,84.251,84.269,12800000.0
2008-02-11 19:58:00,84.278,84.299,84.277,84.299,11200000.0
2008-02-11 19:59:00,84.317,84.351,84.317,84.351,12800000.0
2008-02-11 20:00:00,84.361,84.386,84.361,84.381,17600000.0
2008-02-11 20:01:00,84.377,84.384,84.377,84.384,11200000.0
2008-02-11 20:02:00,84.382,84.387,84.379,84.38,17000000.0
2008-02-11 20:03:00,84.382,84.382,84.362,84.364,16400000.0
2008-02-11 20:04:00,84.352,84.352,84.332,84.332,29800000.0
2008-02-11 20:05:00,84.329,84.329,84.305,84.305,12800000.0
2008-02-11 20:06:00,84.303,84.306,84.297,84.298,11200000.0
2008-02-11 20:07:00,84.303,84.324,84.303,84.32,17600000.0
2008-02-11 20:08:00,84.308,84.308,84.285,84.291,38400000.0
2008-02-11 20:09:00,84.284,84.293,84.262,84.262,11200000.0
2008-02-11 20:10:00,84.302,84.332,84.302,84.332,16000000.0
2008-02-11 20:11:00,84.35,84.353,84.338,84.338,11200000.0
2008-02-11 20:12:00,84.329,84.329,84.319,84.327,11200000.0
2008-02-11 20:13:00,84.346,84.356,84.345,84.35,27200000.0
2008-02-11 20:14:00,84.357,84.365,84.299,84.354,14400000.0
2008-02-11 20:15:00,84.339,84.347,84.319,84.319,17600000.0
2008-02-11 20:16:00,84.309,84.309,84.285,84.285,28800000.0
2008-02-11 20:17:00,84.288,84.305,84.283,84.285,33600000.0
2008-02-11 20:18:00,84.284,84.285,84.278,84.279,8000000.0
2008-02-11 20:19:00,84.262,84.262,84.24,84.24,11200000.0
2008-02-11 20:20:00,84.228,84.242,84.228,84.242,19200000.0
2008-02-11 20:21:00,84.247,84.254,84.245,84.252,16000000.0
2008-02-11 20:22:00,84.231,84.25,84.231,84.248,14400000.0
2008-02-11 20:23:00,84.244,84.25,84.237,84.237,12800000.0
2008-02-11 20:24:00,84.217,84.217,84.193,84.198,16400000.0
2008-02-11 20:25:00,84.185,84.193,84.185,84.188,10600000.0
2008-02-11 20:26:00,84.165,84.188,84.163,84.17,16000000.0
2008-02-11 20:27:00,84.183,84.192,84.179,84.179,12200000.0
2008-02-11 20:28:00,84.206,84.237,84.206,84.237,11200000.0
2008-02-11 20:29:00,84.241,84.255,84.241,84.251,12800000.0
2008-02-11 20:30:00,84.26,84.278,84.26,84.271,27200000.0
2008-02-11 20:31:00,84.275,84.275,84.262,84.262,8000000.0
2008-02-11 20:32:00,84.242,84.263,84.242,84.261,10600000.0
2008-02-11 20:33:00,84.249,84.25,84.237,84.245,12800000.0
2008-02-11 20:34:00,84.249,84.261,84.249,84.261,11200000.0
2008-02-11 20:35:00,84.264,84.264,84.253,84.253,11200000.0
2008-02-11 20:36:00,84.252,84.26,84.244,84.252,16000000.0
2008-02-11 20:37:00,84.266,84.276,84.266,84.274,8000000.0
2008-02-11 20:38:00,84.255,84.26,84.251,84.252,12800000.0
2008-02-11 20:39:00,84.257,84.27,84.256,84.27,14400000.0
2008-02-11 20:40:00,84.266,84.286,84.266,84.282,11200000.0
2008-02-11 20:41:00,84.292,84.298,84.292,84.293,14400000.0
2008-02-11 20:42:00,84.302,84.303,84.289,84.289,11200000.0
2008-02-11 20:43:00,84.259,84.285,84.256,84.269,14400000.0
2008-02-11 20:44:00,84.279,84.279,84.268,84.27,10600000.0
2008-02-11 20:45:00,84.273,84.277,84.271,84.272,12800000.0
2008-02-11 20:46:00,84.267,84.273,84.263,84.268,14400000.0
2008-02-11 20:47:00,84.254,84.254,84.223,84.223,8000000.0
2008-02-11 20:48:00,84.262,84.262,84.245,84.245,17600000.0
2008-02-11 20:49:00,84.241,84.245,84.24,84.241,11200000.0
2008-02-11 20:50:00,84.248,84.255,84.241,84.255,14400000.0
2008-02-11 20:51:00,84.257,84.271,84.257,84.267,28800000.0
2008-02-11 20:52:00,84.268,84.275,84.266,84.267,11200000.0
2008-02-11 20:53:00,84.268,84.27,84.252,84.27,16400000.0
2008-02-11 20:54:00,84.249,84.269,84.249,84.267,12800000.0
2008-02-11 20:55:00,84.265,84.265,84.238,84.258,11200000.0
2008-02-11 20:56:00,84.28,84.291,84.267,84.286,12800000.0
2008-02-11 20:57:00,84.269,84.356,84.269,84.356,12800000.0
2008-02-11 20:58:00,84.36,84.36,84.336,84.339,16000000.0
2008-02-11 20:59:00,84.329,84.329,84.305,84.31,11200000.0
2008-02-11 21:00:00,84.289,84.289,84.241,84.245,17600000.0
2008-02-11 21:01:00,84.233,84.247,84.228,84.242,11200000.0
2008-02-11 21:02:00,84.258,84.268,84.255,84.255,15400000.0
2008-02-11 21:03:00,84.284,84.305,84.284,84.305,12200000.0
2008-02-11 21:04:00,84.292,84.292,84.255,84.255,16000000.0
2008-02-11 21:05:00,84.267,84.273,84.258,84.265,12800000.0
2008-02-11 21:06:00,84.25,84.258,84.245,84.258,12800000.0
2008-02-11 21:07:00,84.265,84.279,84.265,84.279,14400000.0
2008-02-11 21:08:00,84.281,84.281,84.261,84.262,16000000.0
2008-02-11 21:09:00,84.256,84.256,84.241,84.251,14400000.0
2008-02-11 21:10:00,84.243,84.253,84.243,84.252,12800000.0
2008-02-11 21:11:00,84.269,84.277,84.25,84.264,12800000.0
2008-02-11 21:12:00,84.257,84.274,84.257,84.271,12800000.0
2008-02-11 21:13:00,84.263,84.271,84.258,84.258,16000000.0
2008-02-11 21:14:00,84.27,84.306,84.267,84.306,12200000.0
2008-02-11 21:15:00,84.323,84.323,84.305,84.305,11200000.0
2008-02-11 21:16:00,84.282,84.292,84.282,84.292,18600000.0
2008-02-11 21:17:00,84.301,84.31,84.296,84.296,14400000.0
2008-02-11 21:18:00,84.302,84.304,84.298,84.298,8000000.0
2008-02-11 21:19:00,84.285,84.299,84.285,84.299,11200000.0
2008-02-11 21:20:00,84.276,84.301,84.276,84.298,14400000.0
2008-02-11 21:21:00,84.309,84.313,84.309,84.311,17600000.0
2008-02-11 21:22:00,84.307,84.308,84.292,84.292,12800000.0
2008-02-11 21:23:00,84.295,84.304,84.286,84.304,12800000.0
2008-02-11 21:24:00,84.308,84.312,84.296,84.296,11200000.0
2008-02-11 21:25:00,84.309,84.316,84.309,84.316,17600000.0
2008-02-11 21:26:00,84.319,84.341,84.319,84.341,24000000.0
2008-02-11 21:27:00,84.346,84.346,84.337,84.34,22400000.0
2008-02-11 21:28:00,84.338,84.338,84.322,84.33,11200000.0
2008-02-11 21:29:00,84.325,84.332,84.325,84.331,27200000.0
2008-02-11 21:30:00,84.327,84.333,84.324,84.33,12800000.0
2008-02-11 21:31:00,84.318,84.318,84.31,84.31,15400000.0
2008-02-11 21:32:00,84.312,84.317,84.308,84.308,14400000.0
2008-02-11 21:33:00,84.297,84.297,84.226,84.226,11200000.0
2008-02-11 21:34:00,84.249,84.251,84.231,84.231,17600000.0
2008-02-11 21:35:00,84.231,84.25,84.228,84.25,14400000.0
2008-02-11 21:36:00,84.238,84.261,84.237,84.256,11200000.0
2008-02-11 21:37:00,84.254,84.27,84.254,84.268,16000000.0
2008-02-11 21:38:00,84.274,84.304,84.181,84.181,12800000.0
2008-02-11 21:39:00,84.266,84.279,84.266,84.268,12800000.0
2008-02-11 21:40:00,84.258,84.267,84.254,84.267,11200000.0
2008-02-11 21:41:00,84.262,84.267,84.176,84.256,11200000.0
2008-02-11 21:42:00,84.273,84.273,84.254,84.264,14400000.0
2008-02-11 21:43:00,84.266,84.287,84.266,84.269,14400000.0
2008-02-11 21:44:00,84.267,84.28,84.267,84.271,12800000.0
2008-02-11 21:45:00,84.284,84.294,84.284,84.289,18000000.0
2008-02-11 21:46:00,84.286,84.299,84.274,84.299,14400000.0
2008-02-11 21:47:00,84.294,84.305,84.29,84.305,11200000.0
2008-02-11 21:48:00,84.309,84.316,84.307,84.316,35200000.0
2008-02-11 21:49:00,84.307,84.315,84.301,84.301,11200000.0
2008-02-11 21:50:00,84.304,84.31,84.292,84.298,13200000.0
2008-02-11 21:51:00,84.309,84.346,84.309,84.332,18000000.0
2008-02-11 21:52:00,84.342,84.348,84.342,84.348,11200000.0
2008-02-11 21:53:00,84.363,84.363,84.35,84.35,11200000.0
2008-02-11 21:54:00,84.398,84.465,84.398,84.465,11200000.0
2008-02-11 21:55:00,84.474,84.512,84.474,84.506,12800000.0
2008-02-11 21:56:00,84.465,84.465,84.437,84.441,12800000.0
2008-02-11 21:57:00,84.434,84.44,84.43,84.43,17600000.0
2008-02-11 21:58:00,84.415,84.415,84.392,84.392,8000000.0
2008-02-11 21:59:00,84.382,84.382,84.368,84.369,12800000.0
2008-02-11 22:00:00,84.35,84.35,84.334,84.336,18000000.0
2008-02-11 22:01:00,84.35,84.356,84.326,84.326,11200000.0
2008-02-11 22:02:00,84.332,84.334,84.319,84.319,11200000.0
2008-02-11 22:03:00,84.295,84.298,84.292,84.297,17600000.0
2008-02-11 22:04:00,84.301,84.338,84.301,84.338,16000000.0
2008-02-11 22:05:00,84.341,84.341,84.324,84.324,11200000.0
2008-02-11 22:06:00,84.321,84.345,84.321,84.34,12800000.0
2008-02-11 22:07:00,84.319,84.319,84.316,84.319,16000000.0
2008-02-11 22:08:00,84.317,84.337,84.316,84.337,15400000.0
2008-02-11 22:09:00,84.321,84.332,84.32,84.326,12800000.0
2008-02-11 22:10:00,84.318,84.321,84.313,84.313,12800000.0
2008-02-11 22:11:00,84.314,84.33,84.314,84.329,11200000.0
2008-02-11 22:12:00,84.345,84.355,84.345,84.355,12800000.0
2008-02-11 22:13:00,84.337,84.35,84.332,84.338,12800000.0
2008-02-11 22:14:00,84.331,84.334,84.324,84.326,12800000.0
2008-02-11 22:15:00,84.316,84.316,84.292,84.292,14800000.0
2008-02-11 22:16:00,84.29,84.292,84.285,84.292,8000000.0
2008-02-11 22:17:00,84.296,84.296,84.285,84.29,11200000.0
2008-02-11 22:18:00,84.285,84.292,84.285,84.292,6400000.0
2008-02-11 22:19:00,84.295,84.304,84.287,84.304,11200000.0
2008-02-11 22:20:00,84.295,84.333,84.295,84.333,12800000.0
2008-02-11 22:21:00,84.346,84.349,84.343,84.346,11200000.0
2008-02-11 22:22:00,84.341,84.346,84.337,84.339,12800000.0
2008-02-11 22:23:00,84.313,84.328,84.303,84.328,12800000.0
2008-02-11 22:24:00,84.354,84.354,84.343,84.349,11200000.0
2008-02-11 22:25:00,84.34,84.34,84.331,84.333,16000000.0
2008-02-11 22:26:00,84.33,84.341,84.33,84.335,11200000.0
2008-02-11 22:27:00,84.333,84.339,84.332,84.332,12800000.0
2008-02-11 22:28:00,84.337,84.346,84.332,84.332,11200000.0
2008-02-11 22:29:00,84.337,84.349,84.336,84.346,16000000.0
2008-02-11 22:30:00,84.335,84.335,84.32,84.321,17600000.0
2008-02-11 22:31:00,84.324,84.326,84.318,84.318,11200000.0
2008-02-11 22:32:00,84.333,84.333,84.315,84.315,12800000.0
2008-02-11 22:33:00,84.319,84.326,84.305,84.309,11200000.0
2008-02-11 22:34:00,84.307,84.317,84.305,84.313,12200000.0
2008-02-11 22:35:00,84.312,84.317,84.308,84.311,12800000.0
2008-02-11 22:36:00,84.305,84.337,84.305,84.321,17600000.0
2008-02-11 22:37:00,84.305,84.315,84.305,84.312,25600000.0
2008-02-11 22:38:00,84.331,84.331,84.315,84.326,17600000.0
2008-02-11 22:39:00,84.319,84.324,84.319,84.319,12800000.0
2008-02-11 22:40:00,84.286,84.286,84.253,84.268,17600000.0
2008-02-11 22:41:00,84.276,84.278,84.266,84.278,11200000.0
2008-02-11 22:42:00,84.268,84.276,84.264,84.268,17600000.0
2008-02-11 22:43:00,84.272,84.288,84.272,84.282,16000000.0
2008-02-11 22:44:00,84.282,84.29,84.278,84.278,12800000.0
2008-02-11 22:45:00,84.263,84.272,84.262,84.269,15400000.0
2008-02-11 22:46:00,84.281,84.281,84.266,84.274,11200000.0
2008-02-11 22:47:00,84.266,84.273,84.262,84.262,17600000.0
2008-02-11 22:48:00,84.276,84.281,84.275,84.28,10600000.0
2008-02-11 22:49:00,84.273,84.276,84.271,84.276,12800000.0
2008-02-11 22:50:00,84.287,84.289,84.281,84.283,11600000.0
2008-02-11 22:51:00,84.274,84.286,84.274,84.281,11200000.0
2008-02-11 22:52:00,84.253,84.28,84.253,84.273,11200000.0
2008-02-11 22:53:00,84.282,84.282,84.273,84.274,11600000.0
2008-02-11 22:54:00,84.275,84.277,84.269,84.272,12800000.0
2008-02-11 22:55:00,84.251,84.283,84.251,84.283,12800000.0
2008-02-11 22:56:00,84.264,84.282,84.259,84.264,17600000.0
2008-02-11 22:57:00,84.268,84.278,84.267,84.267,17600000.0
2008-02-11 22:58:00,84.271,84.285,84.271,84.285,14400000.0
2008-02-11 22:59:00,84.297,84.308,84.296,84.307,17600000.0
2008-02-11 23:00:00,84.307,84.315,84.295,84.315,18000000.0
2008-02-11 23:01:00,84.316,84.319,84.299,84.307,14400000.0
2008-02-11 23:02:00,84.311,84.323,84.309,84.309,17600000.0
2008-02-11 23:03:00,84.316,84.331,84.313,84.331,16000000.0
2008-02-11 23:04:00,84.331,84.338,84.327,84.338,11200000.0
2008-02-11 23:05:00,84.331,84.349,84.331,84.349,33600000.0
2008-02-11 23:06:00,84.348,84.357,84.348,84.354,12800000.0
2008-02-11 23:07:00,84.355,84.359,84.355,84.356,12800000.0
2008-02-11 23:08:00,84.342,84.37,84.342,84.357,16000000.0
2008-02-11 23:09:00,84.357,84.365,84.357,84.361,17600000.0
2008-02-11 23:10:00,84.374,84.396,84.374,84.396,13200000.0
2008-02-11 23:11:00,84.377,84.381,84.364,84.377,11600000.0
2008-02-11 23:12:00,84.402,84.414,84.402,84.414,16000000.0
2008-02-11 23:13:00,84.412,84.416,84.404,84.416,12800000.0
2008-02-11 23:14:00,84.426,84.437,84.412,84.436,11200000.0
2008-02-11 23:15:00,84.441,84.445,84.439,84.442,17600000.0
2008-02-11 23:16:00,84.443,84.454,84.43,84.454,17600000.0
2008-02-11 23:17:00,84.45,84.451,84.447,84.449,11200000.0
2008-02-11 23:18:00,84.443,84.454,84.443,84.454,11200000.0
2008-02-11 23:19:00,84.45,84.45,84.432,84.432,12800000.0
2008-02-11 23:20:00,84.44,84.454,84.435,84.454,13800000.0
2008-02-11 23:21:00,84.453,84.471,84.453,84.455,16000000.0
2008-02-11 23:22:00,84.446,84.446,84.424,84.428,13200000.0
2008-02-11 23:23:00,84.431,84.431,84.41,84.41,11200000.0
2008-02-11 23:24:00,84.375,84.395,84.375,84.383,11200000.0
2008-02-11 23:25:00,84.395,84.406,84.391,84.393,14400000.0
2008-02-11 23:26:00,84.382,84.4,84.382,84.4,12800000.0
2008-02-11 23:27:00,84.41,84.41,84.403,84.405,17000000.0
2008-02-11 23:28:00,84.401,84.409,84.401,84.405,12800000.0
2008-02-11 23:29:00,84.41,84.41,84.342,84.405,11200000.0
2008-02-11 23:30:00,84.396,84.403,84.393,84.393,16000000.0
2008-02-11 23:31:00,84.395,84.395,84.384,84.384,12800000.0
2008-02-11 23:32:00,84.364,84.379,84.364,84.377,17600000.0
2008-02-11 23:33:00,84.379,84.379,84.366,84.366,12800000.0
2008-02-11 23:34:00,84.37,84.37,84.356,84.356,16000000.0
2008-02-11 23:35:00,84.343,84.343,84.331,84.342,16000000.0
2008-02-11 23:36:00,84.348,84.348,84.328,84.332,12200000.0
2008-02-11 23:37:00,84.335,84.341,84.329,84.332,12200000.0
2008-02-11 23:38:00,84.312,84.325,84.312,84.313,10600000.0
2008-02-11 23:39:00,84.32,84.329,84.319,84.319,8000000.0
2008-02-11 23:40:00,84.317,84.331,84.309,84.323,35200000.0
2008-02-11 23:41:00,84.333,84.334,84.325,84.33,12800000.0
2008-02-11 23:42:00,84.336,84.336,84.327,84.33,17600000.0
2008-02-11 23:43:00,84.33,84.344,84.324,84.344,14400000.0
2008-02-11 23:44:00,84.338,84.338,84.329,84.33,16000000.0
2008-02-11 23:45:00,84.296,84.314,84.29,84.314,11000000.0
2008-02-11 23:46:00,84.308,84.317,84.306,84.317,17600000.0
2008-02-11 23:47:00,84.323,84.338,84.314,84.325,12800000.0
2008-02-11 23:48:00,84.296,84.317,84.296,84.317,8000000.0
2008-02-11 23:49:00,84.333,84.341,84.327,84.341,16000000.0
2008-02-11 23:50:00,84.306,84.323,84.294,84.323,11200000.0
2008-02-11 23:51:00,84.335,84.343,84.323,84.337,12800000.0
2008-02-11 23:52:00,84.341,84.342,84.327,84.342,12800000.0
2008-02-11 23:53:00,84.345,84.345,84.334,84.334,9600000.0
2008-02-11 23:54:00,84.35,84.354,84.326,84.348,13800000.0
2008-02-11 23:55:00,84.336,84.351,84.336,84.351,9600000.0
2008-02-11 23:56:00,84.339,84.339,84.227,84.227,11200000.0
2008-02-11 23:57:00,84.312,84.332,84.31,84.332,12800000.0
2008-02-11 23:58:00,84.324,84.332,84.312,84.332,11200000.0
2008-02-11 23:59:00,84.339,84.345,84.327,84.345,9600000.0
2008-02-12 00:00:00,84.343,84.352,84.341,84.351,17000000.0
2008-02-12 00:01:00,84.36,84.365,84.358,84.361,13200000.0
2008-02-12 00:02:00,84.357,84.357,84.322,84.346,11200000.0
2008-02-12 00:03:00,84.346,84.346,84.315,84.315,12800000.0
2008-02-12 00:04:00,84.293,84.316,84.293,84.306,11200000.0
2008-02-12 00:05:00,84.298,84.316,84.292,84.316,11200000.0
2008-02-12 00:06:00,84.283,84.296,84.272,84.285,11200000.0
2008-02-12 00:07:00,84.296,84.314,84.295,84.301,12800000.0
2008-02-12 00:08:00,84.265,84.265,84.251,84.255,12800000.0
2008-02-12 00:09:00,84.246,84.249,84.237,84.237,12800000.0
2008-02-12 00:10:00,84.239,84.254,84.239,84.254,12800000.0
2008-02-12 00:11:00,84.23,84.236,84.224,84.233,16000000.0
2008-02-12 00:12:00,84.227,84.227,84.203,84.203,12800000.0
2008-02-12 00:13:00,84.225,84.241,84.225,84.24,12800000.0
2008-02-12 00:14:00,84.253,84.26,84.25,84.25,14400000.0
2008-02-12 00:15:00,84.258,84.267,84.257,84.26,29200000.0
2008-02-12 00:16:00,84.221,84.221,84.205,84.205,14400000.0
2008-02-12 00:17:00,84.199,84.218,84.196,84.213,17600000.0
2008-02-12 00:18:00,84.192,84.214,84.192,84.208,12200000.0
2008-02-12 00:19:00,84.2,84.214,84.2,84.214,12800000.0
2008-02-12 00:20:00,84.212,84.213,84.205,84.205,17600000.0
2008-02-12 00:21:00,84.222,84.234,84.222,84.234,12800000.0
2008-02-12 00:22:00,84.216,84.237,84.216,84.222,17000000.0
2008-02-12 00:23:00,84.238,84.252,84.238,84.243,11200000.0
2008-02-12 00:24:00,84.239,84.243,84.226,84.239,14400000.0
2008-02-12 00:25:00,84.231,84.243,84.229,84.243,12800000.0
2008-02-12 00:26:00,84.24,84.24,84.221,84.221,12800000.0
2008-02-12 00:27:00,84.228,84.233,84.22,84.22,17600000.0
2008-02-12 00:28:00,84.183,84.195,84.183,84.19,32000000.0
2008-02-12 00:29:00,84.215,84.262,84.215,84.262,12800000.0
2008-02-12 00:30:00,84.246,84.268,84.242,84.268,11200000.0
2008-02-12 00:31:00,84.268,84.268,84.236,84.236,11200000.0
2008-02-12 00:32:00,84.223,84.234,84.216,84.234,13200000.0
2008-02-12 00:33:00,84.242,84.248,84.24,84.248,12800000.0
2008-02-12 00:34:00,84.243,84.252,84.242,84.252,19200000.0
2008-02-12 00:35:00,84.259,84.262,84.256,84.256,11200000.0
2008-02-12 00:36:00,84.255,84.255,84.235,84.24,17600000.0
2008-02-12 00:37:00,84.25,84.283,84.25,84.283,12800000.0
2008-02-12 00:38:00,84.303,84.303,84.281,84.284,11200000.0
2008-02-12 00:39:00,84.275,84.288,84.275,84.279,9600000.0
2008-02-12 00:40:00,84.281,84.306,84.281,84.306,16000000.0
2008-02-12 00:41:00,84.3,84.307,84.287,84.287,12800000.0
2008-02-12 00:42:00,84.285,84.307,84.285,84.307,13200000.0
2008-02-12 00:43:00,84.29,84.315,84.289,84.297,11200000.0
2008-02-12 00:44:00,84.299,84.3,84.268,84.271,17600000.0
2008-02-12 00:45:00,84.268,84.325,84.268,84.325,11200000.0
2008-02-12 00:46:00,84.305,84.324,84.305,84.315,14400000.0
2008-02-12 00:47:00,84.292,84.304,84.29,84.299,12800000.0
2008-02-12 00:48:00,84.307,84.307,84.293,84.293,12800000.0
2008-02-12 00:49:00,84.297,84.303,84.286,84.286,16000000.0
2008-02-12 00:50:00,84.3,84.31,84.297,84.3,14800000.0
2008-02-12 00:51:00,84.3,84.305,84.295,84.296,18000000.0
2008-02-12 00:52:00,84.284,84.289,84.275,84.276,11200000.0
2008-02-12 00:53:00,84.264,84.267,84.246,84.252,17600000.0
2008-02-12 00:54:00,84.254,84.267,84.246,84.25,17600000.0
2008-02-12 00:55:00,84.24,84.258,84.24,84.257,28600000.0
2008-02-12 00:56:00,84.246,84.273,84.246,84.26,12800000.0
2008-02-12 00:57:00,84.275,84.275,84.258,84.265,12800000.0
2008-02-12 00:58:00,84.283,84.283,84.276,84.278,12800000.0
2008-02-12 00:59:00,84.266,84.274,84.266,84.266,11200000.0
2008-02-12 01:00:00,84.265,84.27,84.257,84.27,16000000.0
2008-02-12 01:01:00,84.277,84.28,84.274,84.276,17600000.0
2008-02-12 01:02:00,84.278,84.284,84.27,84.27,11200000.0
2008-02-12 01:03:00,84.255,84.258,84.238,84.238,22400000.0
2008-02-12 01:04:00,84.231,84.231,84.202,84.202,13200000.0
2008-02-12 01:05:00,84.198,84.214,84.198,84.202,12800000.0
2008-02-12 01:06:00,84.208,84.208,84.139,84.202,12200000.0
2008-02-12 01:07:00,84.2,84.202,84.188,84.189,11200000.0
2008-02-12 01:08:00,84.208,84.222,84.208,84.217,16000000.0
2008-02-12 01:09:00,84.223,84.231,84.223,84.231,16000000.0
2008-02-12 01:10:00,84.23,84.23,84.222,84.23,16000000.0
2008-02-12 01:11:00,84.217,84.219,84.204,84.211,11200000.0
2008-02-12 01:12:00,84.229,84.23,84.216,84.216,16400000.0
2008-02-12 01:13:00,84.218,84.222,84.215,84.22,17600000.0
2008-02-12 01:14:00,84.223,84.224,84.215,84.223,16000000.0
2008-02-12 01:15:00,84.223,84.223,84.217,84.217,17000000.0
2008-02-12 01:16:00,84.213,84.213,84.198,84.198,26000000.0
2008-02-12 01:17:00,84.182,84.199,84.172,84.199,12800000.0
2008-02-12 01:18:00,84.162,84.162,84.15,84.15,12800000.0
2008-02-12 01:19:00,84.149,84.152,84.129,84.129,11200000.0
2008-02-12 01:20:00,84.124,84.132,84.116,84.116,11200000.0
2008-02-12 01:21:00,84.112,84.126,84.112,84.12,11200000.0
2008-02-12 01:22:00,84.119,84.125,84.109,84.109,12800000.0
2008-02-12 01:23:00,84.111,84.126,84.108,84.121,16000000.0
2008-02-12 01:24:00,84.128,84.129,84.119,84.119,12800000.0
2008-02-12 01:25:00,84.121,84.136,84.118,84.136,11200000.0
2008-02-12 01:26:00,84.118,84.144,84.118,84.128,11200000.0
2008-02-12 01:27:00,84.138,84.146,84.137,84.141,16000000.0
2008-02-12 01:28:00,84.152,84.173,84.152,84.171,13800000.0
2008-02-12 01:29:00,84.163,84.172,84.163,84.167,16000000.0
2008-02-12 01:30:00,84.18,84.187,84.18,84.183,11200000.0
2008-02-12 01:31:00,84.193,84.193,84.177,84.177,11200000.0
2008-02-12 01:32:00,84.169,84.169,84.155,84.155,12800000.0
2008-02-12 01:33:00,84.141,84.141,84.112,84.112,11600000.0
2008-02-12 01:34:00,84.129,84.13,84.121,84.13,24400000.0
2008-02-12 01:35:00,84.119,84.119,84.11,84.114,11200000.0
2008-02-12 01:36:00,84.139,84.147,84.134,84.146,11200000.0
2008-02-12 01:37:00,84.155,84.167,84.152,84.161,12800000.0
2008-02-12 01:38:00,84.147,84.184,84.147,84.184,17600000.0
2008-02-12 01:39:00,84.186,84.186,84.177,84.183,14400000.0
2008-02-12 01:40:00,84.175,84.18,84.152,84.16,11200000.0
2008-02-12 01:41:00,84.165,84.165,84.138,84.142,12800000.0
2008-02-12 01:42:00,84.129,84.142,84.129,84.129,11200000.0
2008-02-12 01:43:00,84.126,84.126,84.117,84.12,17600000.0
2008-02-12 01:44:00,84.129,84.133,84.125,84.133,12800000.0
2008-02-12 01:45:00,84.136,84.136,84.127,84.128,12800000.0
2008-02-12 01:46:00,84.112,84.131,84.112,84.131,16000000.0
2008-02-12 01:47:00,84.137,84.145,84.123,84.138,12800000.0
2008-02-12 01:48:00,84.132,84.147,84.115,84.147,12800000.0
2008-02-12 01:49:00,84.149,84.163,84.149,84.153,12800000.0
2008-02-12 01:50:00,84.128,84.152,84.128,84.138,14400000.0
2008-02-12 01:51:00,84.148,84.15,84.138,84.146,17600000.0
2008-02-12 01:52:00,84.177,84.177,84.136,84.136,20800000.0
2008-02-12 01:53:00,84.123,84.149,84.123,84.148,12800000.0
2008-02-12 01:54:00,84.141,84.141,84.118,84.118,12800000.0
2008-02-12 01:55:00,84.128,84.138,84.125,84.138,14400000.0
2008-02-12 01:56:00,84.137,84.138,84.134,84.134,12800000.0
2008-02-12 01:57:00,84.134,84.137,84.128,84.137,19200000.0
2008-02-12 01:58:00,84.149,84.17,84.149,84.17,11200000.0
2008-02-12 01:59:00,84.155,84.155,84.134,84.145,16000000.0
2008-02-12 02:00:00,84.136,84.136,84.1,84.111,12800000.0
2008-02-12 02:01:00,84.1,84.106,84.098,84.098,18000000.0
2008-02-12 02:02:00,84.104,84.123,84.104,84.123,11200000.0
2008-02-12 02:03:00,84.114,84.118,84.105,84.11,16000000.0
2008-02-12 02:04:00,84.108,84.108,84.094,84.094,11200000.0
2008-02-12 02:05:00,84.096,84.107,84.092,84.103,12800000.0
2008-02-12 02:06:00,84.077,84.11,84.077,84.103,14400000.0
2008-02-12 02:07:00,84.1,84.1,84.085,84.085,12800000.0
2008-02-12 02:08:00,84.082,84.085,84.065,84.074,18000000.0
2008-02-12 02:09:00,84.079,84.09,84.076,84.09,15400000.0
2008-02-12 02:10:00,84.091,84.091,84.081,84.081,9600000.0
2008-02-12 02:11:00,84.088,84.097,84.082,84.095,12800000.0
2008-02-12 02:12:00,84.069,84.091,84.064,84.091,17000000.0
2008-02-12 02:13:00,84.087,84.091,84.081,84.081,11600000.0
2008-02-12 02:14:00,84.086,84.099,84.086,84.099,11200000.0
2008-02-12 02:15:00,84.104,84.127,84.104,84.127,11200000.0
2008-02-12 02:16:00,84.123,84.129,84.12,84.12,11200000.0
2008-02-12 02:17:00,84.128,84.128,84.113,84.117,11600000.0
2008-02-12 02:18:00,84.102,84.113,84.094,84.098,12800000.0
2008-02-12 02:19:00,84.087,84.102,84.087,84.102,12200000.0
2008-02-12 02:20:00,84.133,84.172,84.073,84.15,12800000.0
2008-02-12 02:21:00,84.14,84.149,84.139,84.147,17600000.0
2008-02-12 02:22:00,84.14,84.14,84.111,84.111,14400000.0
2008-02-12 02:23:00,84.102,84.106,84.094,84.094,12800000.0
2008-02-12 02:24:00,84.1,84.11,84.099,84.099,11200000.0
2008-02-12 02:25:00,84.082,84.096,84.073,84.073,17600000.0
2008-02-12 02:26:00,84.096,84.096,84.087,84.087,12800000.0
2008-02-12 02:27:00,84.092,84.092,84.063,84.063,11200000.0
2008-02-12 02:28:00,84.038,84.065,84.038,84.065,12800000.0
2008-02-12 02:29:00,84.049,84.049,84.017,84.017,11200000.0
2008-02-12 02:30:00,83.988,84.018,83.988,84.018,12800000.0
2008-02-12 02:31:00,84.049,84.06,84.043,84.045,17000000.0
2008-02-12 02:32:00,84.047,84.047,84.023,84.023,11200000.0
2008-02-12 02:33:00,84.026,84.03,84.019,84.023,11200000.0
2008-02-12 02:34:00,84.019,84.028,84.019,84.026,14400000.0
2008-02-12 02:35:00,84.02,84.046,84.02,84.028,12800000.0
2008-02-12 02:36:00,84.056,84.075,84.056,84.068,12800000.0
2008-02-12 02:37:00,84.085,84.097,84.083,84.091,12800000.0
2008-02-12 02:38:00,84.105,84.112,84.105,84.105,11200000.0
2008-02-12 02:39:00,84.106,84.14,84.106,84.138,16000000.0
2008-02-12 02:40:00,84.139,84.142,84.131,84.134,16000000.0
2008-02-12 02:41:00,84.137,84.137,84.115,84.115,11200000.0
2008-02-12 02:42:00,84.108,84.118,84.093,84.108,11200000.0
2008-02-12 02:43:00,84.128,84.146,84.128,84.142,11200000.0
2008-02-12 02:44:00,84.144,84.144,84.127,84.127,11200000.0
2008-02-12 02:45:00,84.131,84.131,84.128,84.13,11200000.0
2008-02-12 02:46:00,84.107,84.107,84.088,84.094,11200000.0
2008-02-12 02:47:00,84.079,84.079,84.046,84.049,12800000.0
2008-02-12 02:48:00,84.056,84.089,83.998,83.998,11200000.0
2008-02-12 02:49:00,84.079,84.08,84.065,84.074,17600000.0
2008-02-12 02:50:00,84.068,84.087,84.059,84.087,12800000.0
2008-02-12 02:51:00,84.091,84.091,84.071,84.083,11200000.0
2008-02-12 02:52:00,84.084,84.105,84.084,84.105,11200000.0
2008-02-12 02:53:00,84.11,84.135,84.109,84.135,11200000.0
2008-02-12 02:54:00,84.151,84.151,84.137,84.137,12800000.0
2008-02-12 02:55:00,84.123,84.123,84.117,84.117,11200000.0
2008-02-12 02:56:00,84.106,84.12,84.106,84.12,11200000.0
2008-02-12 02:57:00,84.125,84.127,84.112,84.118,11200000.0
2008-02-12 02:58:00,84.107,84.118,84.1,84.107,17600000.0
2008-02-12 02:59:00,84.121,84.128,84.121,84.128,3200000.0
2008-02-12 03:00:00,84.127,84.127,84.119,84.127,12800000.0
2008-02-12 03:01:00,84.116,84.116,84.1,84.1,11200000.0
2008-02-12 03:02:00,84.105,84.118,84.105,84.109,17600000.0
2008-02-12 03:03:00,84.111,84.111,84.09,84.098,14400000.0
2008-02-12 03:04:00,84.09,84.101,84.082,84.101,11200000.0
2008-02-12 03:05:00,84.107,84.112,84.103,84.112,16000000.0
2008-02-12 03:06:00,84.097,84.107,84.097,84.099,16000000.0
2008-02-12 03:07:00,84.086,84.099,84.086,84.099,14400000.0
2008-02-12 03:08:00,84.107,84.108,84.098,84.105,11200000.0
2008-02-12 03:09:00,84.1,84.101,84.096,84.097,11200000.0
2008-02-12 03:10:00,84.09,84.091,84.086,84.086,8000000.0
2008-02-12 03:11:00,84.074,84.085,84.074,84.084,11600000.0
2008-02-12 03:12:00,84.074,84.074,84.06,84.073,11200000.0
2008-02-12 03:13:00,84.078,84.089,84.078,84.087,16000000.0
2008-02-12 03:14:00,84.047,84.096,84.047,84.08,16000000.0
2008-02-12 03:15:00,84.092,84.104,84.092,84.104,18000000.0
2008-02-12 03:16:00,84.117,84.124,84.117,84.119,12800000.0
2008-02-12 03:17:00,84.124,84.124,84.089,84.101,11600000.0
2008-02-12 03:18:00,84.103,84.138,84.103,84.128,11200000.0
2008-02-12 03:19:00,84.126,84.135,84.105,84.135,12800000.0
2008-02-12 03:20:00,84.123,84.13,84.121,84.123,11200000.0
2008-02-12 03:21:00,84.121,84.121,84.105,84.121,14400000.0
2008-02-12 03:22:00,84.134,84.192,84.134,84.192,11600000.0
2008-02-12 03:23:00,84.173,84.18,84.16,84.16,12800000.0
2008-02-12 03:24:00,84.162,84.162,84.155,84.157,11200000.0
2008-02-12 03:25:00,84.155,84.171,84.155,84.167,17400000.0
2008-02-12 03:26:00,84.168,84.171,84.15,84.171,11200000.0
2008-02-12 03:27:00,84.179,84.19,84.177,84.177,14400000.0
2008-02-12 03:28:00,84.182,84.201,84.182,84.192,14400000.0
2008-02-12 03:29:00,84.182,84.191,84.179,84.185,12800000.0
2008-02-12 03:30:00,84.166,84.187,84.16,84.187,14400000.0
2008-02-12 03:31:00,84.188,84.199,84.188,84.192,12800000.0
2008-02-12 03:32:00,84.19,84.19,84.165,84.165,12800000.0
2008-02-12 03:33:00,84.165,84.178,84.165,84.172,11200000.0
2008-02-12 03:34:00,84.166,84.19,84.166,84.19,11200000.0
2008-02-12 03:35:00,84.19,84.19,84.178,84.183,17600000.0
2008-02-12 03:36:00,84.167,84.173,84.16,84.16,12800000.0
2008-02-12 03:37:00,84.143,84.149,84.126,84.142,17600000.0
2008-02-12 03:38:00,84.16,84.17,84.16,84.165,11200000.0
2008-02-12 03:39:00,84.15,84.165,84.092,84.157,14800000.0
2008-02-12 03:40:00,84.168,84.17,84.166,84.169,11200000.0
2008-02-12 03:41:00,84.174,84.179,84.17,84.17,11200000.0
2008-02-12 03:42:00,84.172,84.172,84.165,84.17,12800000.0
2008-02-12 03:43:00,84.169,84.182,84.161,84.182,11200000.0
2008-02-12 03:44:00,84.19,84.196,84.188,84.188,8000000.0
2008-02-12 03:45:00,84.202,84.21,84.202,84.209,11200000.0
2008-02-12 03:46:00,84.21,84.21,84.192,84.192,17600000.0
2008-02-12 03:47:00,84.193,84.2,84.189,84.198,11200000.0
2008-02-12 03:48:00,84.191,84.195,84.189,84.192,11200000.0
2008-02-12 03:49:00,84.19,84.19,84.17,84.177,12800000.0
2008-02-12 03:50:00,84.187,84.187,84.17,84.179,12800000.0
2008-02-12 03:51:00,84.17,84.178,84.17,84.175,12800000.0
2008-02-12 03:52:00,84.18,84.196,84.18,84.196,12800000.0
2008-02-12 03:53:00,84.187,84.189,84.173,84.18,11200000.0
2008-02-12 03:54:00,84.178,84.193,84.17,84.17,12800000.0
2008-02-12 03:55:00,84.174,84.195,84.174,84.195,14400000.0
2008-02-12 03:56:00,84.195,84.205,84.195,84.205,11200000.0
2008-02-12 03:57:00,84.198,84.198,84.182,84.188,12800000.0
2008-02-12 03:58:00,84.181,84.183,84.174,84.176,10600000.0
2008-02-12 03:59:00,84.173,84.182,84.166,84.174,12800000.0
2008-02-12 04:00:00,84.145,84.155,84.138,84.145,14800000.0
2008-02-12 04:01:00,84.167,84.167,84.148,84.154,10600000.0
2008-02-12 04:02:00,84.148,84.148,84.127,84.127,12800000.0
2008-02-12 04:03:00,84.152,84.158,84.152,84.153,12800000.0
2008-02-12 04:04:00,84.154,84.164,84.154,84.157,12800000.0
2008-02-12 04:05:00,84.161,84.168,84.16,84.16,11200000.0
2008-02-12 04:06:00,84.155,84.163,84.155,84.16,13800000.0
2008-02-12 04:07:00,84.141,84.159,84.137,84.144,14400000.0
2008-02-12 04:08:00,84.154,84.155,84.067,84.067,11200000.0
2008-02-12 04:09:00,84.162,84.162,84.155,84.158,11200000.0
2008-02-12 04:10:00,84.153,84.168,84.153,84.165,11200000.0
2008-02-12 04:11:00,84.166,84.175,84.166,84.17,12200000.0
2008-02-12 04:12:00,84.163,84.163,84.153,84.153,12800000.0
2008-02-12 04:13:00,84.15,84.159,84.147,84.159,11200000.0
2008-02-12 04:14:00,84.15,84.159,84.12,84.12,16000000.0
2008-02-12 04:15:00,84.122,84.135,84.122,84.135,12800000.0
2008-02-12 04:16:00,84.127,84.127,84.109,84.109,11200000.0
2008-02-12 04:17:00,84.118,84.122,84.115,84.122,14400000.0
2008-02-12 04:18:00,84.131,84.135,84.128,84.13,12800000.0
2008-02-12 04:19:00,84.129,84.144,84.118,84.135,12800000.0
2008-02-12 04:20:00,84.131,84.141,84.041,84.141,10600000.0
2008-02-12 04:21:00,84.151,84.156,84.147,84.156,11200000.0
2008-02-12 04:22:00,84.148,84.154,84.137,84.145,16000000.0
2008-02-12 04:23:00,84.138,84.147,84.128,84.129,12800000.0
2008-02-12 04:24:00,84.142,84.142,84.138,84.14,12800000.0
2008-02-12 04:25:00,84.157,84.162,84.152,84.162,14400000.0
2008-02-12 04:26:00,84.158,84.158,84.141,84.141,14400000.0
2008-02-12 04:27:00,84.136,84.162,84.132,84.162,17000000.0
2008-02-12 04:28:00,84.174,84.174,84.159,84.171,11200000.0
2008-02-12 04:29:00,84.169,84.176,84.167,84.176,12800000.0
2008-02-12 04:30:00,84.176,84.182,84.176,84.177,11200000.0
2008-02-12 04:31:00,84.185,84.193,84.176,84.193,13200000.0
2008-02-12 04:32:00,84.186,84.192,84.179,84.19,16000000.0
2008-02-12 04:33:00,84.196,84.196,84.181,84.186,16400000.0
2008-02-12 04:34:00,84.18,84.217,84.115,84.2,11200000.0
2008-02-12 04:35:00,84.194,84.194,84.173,84.173,12800000.0
2008-02-12 04:36:00,84.178,84.184,84.174,84.174,12800000.0
2008-02-12 04:37:00,84.179,84.182,84.177,84.177,12800000.0
2008-02-12 04:38:00,84.156,84.176,84.156,84.16,12800000.0
2008-02-12 04:39:00,84.15,84.163,84.145,84.16,12800000.0
2008-02-12 04:40:00,84.154,84.179,84.154,84.161,12800000.0
2008-02-12 04:41:00,84.175,84.192,84.167,84.192,11200000.0
2008-02-12 04:42:00,84.184,84.192,84.176,84.19,17600000.0
2008-02-12 04:43:00,84.199,84.199,84.189,84.192,12800000.0
2008-02-12 04:44:00,84.189,84.189,84.179,84.179,12800000.0
2008-02-12 04:45:00,84.173,84.181,84.172,84.181,17600000.0
2008-02-12 04:46:00,84.167,84.208,84.167,84.208,14400000.0
2008-02-12 04:47:00,84.188,84.199,84.186,84.188,14400000.0
2008-02-12 04:48:00,84.205,84.213,84.202,84.213,12800000.0
2008-02-12 04:49:00,84.216,84.237,84.216,84.225,11200000.0
2008-02-12 04:50:00,84.221,84.231,84.221,84.231,9600000.0
2008-02-12 04:51:00,84.223,84.238,84.222,84.226,11200000.0
2008-02-12 04:52:00,84.216,84.23,84.196,84.218,11200000.0
2008-02-12 04:53:00,84.233,84.245,84.233,84.233,17600000.0
2008-02-12 04:54:00,84.235,84.237,84.211,84.221,11200000.0
2008-02-12 04:55:00,84.234,84.241,84.226,84.233,11200000.0
2008-02-12 04:56:00,84.227,84.238,84.219,84.234,12200000.0
2008-02-12 04:57:00,84.234,84.242,84.234,84.241,12800000.0
2008-02-12 04:58:00,84.233,84.233,84.221,84.228,13200000.0
2008-02-12 04:59:00,84.217,84.217,84.207,84.207,12800000.0
2008-02-12 05:00:00,84.212,84.216,84.199,84.214,11200000.0
2008-02-12 05:01:00,84.208,84.219,84.203,84.216,14400000.0
2008-02-12 05:02:00,84.222,84.226,84.208,84.208,11200000.0
2008-02-12 05:03:00,84.229,84.234,84.217,84.223,12800000.0
2008-02-12 05:04:00,84.217,84.223,84.214,84.217,12800000.0
2008-02-12 05:05:00,84.224,84.225,84.216,84.219,11200000.0
2008-02-12 05:06:00,84.227,84.231,84.223,84.229,11200000.0
2008-02-12 05:07:00,84.232,84.236,84.214,84.221,14400000.0
2008-02-12 05:08:00,84.236,84.236,84.224,84.233,9600000.0
2008-02-12 05:09:00,84.227,84.227,84.215,84.215,17600000.0
2008-02-12 05:10:00,84.213,84.223,84.206,84.221,10600000.0
2008-02-12 05:11:00,84.207,84.227,84.207,84.216,12800000.0
2008-02-12 05:12:00,84.212,84.22,84.209,84.216,12600000.0
2008-02-12 05:13:00,84.213,84.22,84.212,84.212,12800000.0
2008-02-12 05:14:00,84.203,84.22,84.203,84.215,14400000.0
2008-02-12 05:15:00,84.215,84.219,84.2,84.217,16000000.0
2008-02-12 05:16:00,84.221,84.231,84.218,84.219,12800000.0
2008-02-12 05:17:00,84.225,84.237,84.225,84.237,11200000.0
2008-02-12 05:18:00,84.229,84.229,84.216,84.216,12800000.0
2008-02-12 05:19:00,84.238,84.246,84.224,84.244,16000000.0
2008-02-12 05:20:00,84.252,84.252,84.238,84.244,8000000.0
2008-02-12 05:21:00,84.246,84.252,84.237,84.242,17600000.0
2008-02-12 05:22:00,84.232,84.244,84.227,84.241,8000000.0
2008-02-12 05:23:00,84.254,84.254,84.244,84.246,12800000.0
2008-02-12 05:24:00,84.253,84.253,84.226,84.226,12800000.0
2008-02-12 05:25:00,84.228,84.228,84.217,84.221,12800000.0
2008-02-12 05:26:00,84.211,84.211,84.194,84.209,12800000.0
2008-02-12 05:27:00,84.207,84.217,84.203,84.203,12200000.0
2008-02-12 05:28:00,84.199,84.199,84.191,84.191,11200000.0
2008-02-12 05:29:00,84.179,84.184,84.167,84.17,12800000.0
2008-02-12 05:30:00,84.185,84.185,84.183,84.183,3200000.0
2008-02-12 05:31:00,84.175,84.192,84.175,84.192,17600000.0
2008-02-12 05:32:00,84.17,84.188,84.17,84.183,11200000.0
2008-02-12 05:33:00,84.195,84.195,84.175,84.188,11200000.0
2008-02-12 05:34:00,84.206,84.226,84.206,84.226,9600000.0
2008-02-12 05:35:00,84.223,84.227,84.215,84.215,12800000.0
2008-02-12 05:36:00,84.195,84.216,84.195,84.21,12800000.0
2008-02-12 05:37:00,84.208,84.214,84.194,84.194,11200000.0
2008-02-12 05:38:00,84.2,84.208,84.2,84.208,3200000.0
2008-02-12 05:39:00,84.217,84.225,84.214,84.225,11200000.0
2008-02-12 05:40:00,84.19,84.223,84.19,84.22,14400000.0
2008-02-12 05:41:00,84.228,84.228,84.214,84.216,12800000.0
2008-02-12 05:42:00,84.213,84.224,84.211,84.218,11200000.0
2008-02-12 05:43:00,84.22,84.223,84.212,84.219,12800000.0
2008-02-12 05:44:00,84.234,84.236,84.229,84.229,16000000.0
2008-02-12 05:45:00,84.215,84.233,84.215,84.224,16000000.0
2008-02-12 05:46:00,84.233,84.24,84.226,84.226,12800000.0
2008-02-12 05:47:00,84.226,84.226,84.207,84.223,11200000.0
2008-02-12 05:48:00,84.207,84.229,84.207,84.229,8000000.0
2008-02-12 05:49:00,84.232,84.244,84.232,84.244,17000000.0
2008-02-12 05:50:00,84.235,84.235,84.22,84.22,11200000.0
2008-02-12 05:51:00,84.244,84.244,84.225,84.225,11200000.0
2008-02-12 05:52:00,84.242,84.243,84.231,84.233,12800000.0
2008-02-12 05:53:00,84.214,84.22,84.212,84.212,18000000.0
2008-02-12 05:54:00,84.209,84.234,84.209,84.234,4800000.0
2008-02-12 05:55:00,84.168,84.24,84.168,84.24,11200000.0
2008-02-12 05:56:00,84.254,84.262,84.254,84.262,6400000.0
2008-02-12 05:57:00,84.264,84.276,84.264,84.273,12200000.0
2008-02-12 05:58:00,84.269,84.282,84.269,84.275,12800000.0
2008-02-12 05:59:00,84.274,84.274,84.257,84.269,12800000.0
2008-02-12 06:00:00,84.273,84.273,84.264,84.271,9600000.0
2008-02-12 06:01:00,84.272,84.272,84.251,84.272,11200000.0
2008-02-12 06:02:00,84.269,84.282,84.265,84.282,16000000.0
2008-02-12 06:03:00,84.267,84.285,84.267,84.273,12800000.0
2008-02-12 06:04:00,84.258,84.273,84.258,84.273,8000000.0
2008-02-12 06:05:00,84.281,84.287,84.273,84.278,14400000.0
2008-02-12 06:06:00,84.272,84.277,84.27,84.27,17000000.0
2008-02-12 06:07:00,84.265,84.266,84.258,84.259,11200000.0
2008-02-12 06:08:00,84.251,84.266,84.168,84.266,12200000.0
2008-02-12 06:09:00,84.251,84.26,84.247,84.255,11200000.0
2008-02-12 06:10:00,84.27,84.295,84.27,84.295,14400000.0
2008-02-12 06:11:00,84.296,84.298,84.287,84.294,18000000.0
2008-02-12 06:12:00,84.275,84.275,84.273,84.273,4800000.0
2008-02-12 06:13:00,84.253,84.263,84.241,84.25,12800000.0
2008-02-12 06:14:00,84.25,84.274,84.25,84.274,14400000.0
2008-02-12 06:15:00,84.245,84.268,84.243,84.246,17600000.0
2008-02-12 06:16:00,84.288,84.289,84.28,84.284,18000000.0
2008-02-12 06:17:00,84.283,84.285,84.28,84.28,13800000.0
2008-02-12 06:18:00,84.283,84.288,84.283,84.288,3200000.0
2008-02-12 06:19:00,84.292,84.306,84.292,84.306,16000000.0
2008-02-12 06:20:00,84.303,84.303,84.28,84.28,16000000.0
2008-02-12 06:21:00,84.286,84.309,84.286,84.305,12800000.0
2008-02-12 06:22:00,84.325,84.343,84.325,84.343,12800000.0
2008-02-12 06:23:00,84.345,84.345,84.333,84.333,18000000.0
2008-02-12 06:24:00,84.333,84.333,84.319,84.324,11200000.0
2008-02-12 06:25:00,84.325,84.334,84.311,84.334,11200000.0
2008-02-12 06:26:00,84.351,84.354,84.347,84.35,11200000.0
2008-02-12 06:27:00,84.359,84.359,84.345,84.347,11200000.0
2008-02-12 06:28:00,84.346,84.359,84.345,84.359,11200000.0
2008-02-12 06:29:00,84.356,84.362,84.352,84.362,11200000.0
2008-02-12 06:30:00,84.365,84.388,84.365,84.368,12800000.0
2008-02-12 06:31:00,84.38,84.395,84.38,84.388,12800000.0
2008-02-12 06:32:00,84.359,84.385,84.359,84.381,11600000.0
2008-02-12 06:33:00,84.388,84.388,84.36,84.361,17600000.0
2008-02-12 06:34:00,84.326,84.345,84.326,84.345,11200000.0
2008-02-12 06:35:00,84.344,84.351,84.343,84.346,12800000.0
2008-02-12 06:36:00,84.356,84.356,84.341,84.343,14400000.0
2008-02-12 06:37:00,84.341,84.358,84.339,84.346,13200000.0
2008-02-12 06:38:00,84.326,84.346,84.326,84.346,4800000.0
2008-02-12 06:39:00,84.353,84.353,84.34,84.34,12800000.0
2008-02-12 06:40:00,84.342,84.349,84.332,84.349,12800000.0
2008-02-12 06:41:00,84.35,84.35,84.338,84.348,12800000.0
2008-02-12 06:42:00,84.353,84.359,84.35,84.35,12800000.0
2008-02-12 06:43:00,84.344,84.344,84.331,84.332,12800000.0
2008-02-12 06:44:00,84.323,84.332,84.315,84.332,17600000.0
2008-02-12 06:45:00,84.335,84.335,84.321,84.329,17600000.0
2008-02-12 06:46:00,84.338,84.34,84.338,84.338,12800000.0
2008-02-12 06:47:00,84.336,84.338,84.328,84.338,12800000.0
2008-02-12 06:48:00,84.335,84.336,84.335,84.336,3200000.0
2008-02-12 06:49:00,84.327,84.349,84.317,84.349,12800000.0
2008-02-12 06:50:00,84.364,84.377,84.364,84.369,12800000.0
2008-02-12 06:51:00,84.367,84.372,84.363,84.363,12800000.0
2008-02-12 06:52:00,84.361,84.375,84.361,84.375,12200000.0
2008-02-12 06:53:00,84.376,84.397,84.362,84.397,17600000.0
2008-02-12 06:54:00,84.404,84.411,84.4,84.411,14400000.0
2008-02-12 06:55:00,84.424,84.443,84.424,84.443,11200000.0
2008-02-12 06:56:00,84.447,84.451,84.441,84.445,12800000.0
2008-02-12 06:57:00,84.457,84.462,84.424,84.424,11200000.0
2008-02-12 06:58:00,84.419,84.419,84.412,84.412,3200000.0
2008-02-12 06:59:00,84.402,84.423,84.4,84.423,12800000.0
2008-02-12 07:00:00,84.419,84.434,84.419,84.434,11200000.0
2008-02-12 07:01:00,84.447,84.45,84.435,84.435,17600000.0
2008-02-12 07:02:00,84.415,84.415,84.402,84.404,11600000.0
2008-02-12 07:03:00,84.4,84.404,84.38,84.38,12800000.0
2008-02-12 07:04:00,84.39,84.42,84.39,84.42,12800000.0
2008-02-12 07:05:00,84.418,84.418,84.39,84.399,11200000.0
2008-02-12 07:06:00,84.397,84.401,84.384,84.384,12800000.0
2008-02-12 07:07:00,84.384,84.402,84.384,84.402,11200000.0
2008-02-12 07:08:00,84.415,84.418,84.413,84.417,11200000.0
2008-02-12 07:09:00,84.42,84.421,84.412,84.412,12800000.0
2008-02-12 07:10:00,84.4,84.406,84.39,84.391,11200000.0
2008-02-12 07:11:00,84.401,84.401,84.39,84.398,12800000.0
2008-02-12 07:12:00,84.395,84.397,84.33,84.39,11200000.0
2008-02-12 07:13:00,84.386,84.386,84.368,84.368,12800000.0
2008-02-12 07:14:00,84.346,84.374,84.346,84.374,11200000.0
2008-02-12 07:15:00,84.383,84.405,84.383,84.405,11200000.0
2008-02-12 07:16:00,84.414,84.428,84.409,84.424,17600000.0
2008-02-12 07:17:00,84.413,84.422,84.405,84.42,12800000.0
2008-02-12 07:18:00,84.399,84.405,84.396,84.396,14400000.0
2008-02-12 07:19:00,84.406,84.409,84.397,84.401,12800000.0
2008-02-12 07:20:00,84.41,84.411,84.398,84.406,16000000.0
2008-02-12 07:21:00,84.402,84.41,84.396,84.407,12800000.0
2008-02-12 07:22:00,84.412,84.43,84.412,84.43,17400000.0
2008-02-12 07:23:00,84.443,84.443,84.436,84.438,11200000.0
2008-02-12 07:24:00,84.432,84.432,84.385,84.385,9600000.0
2008-02-12 07:25:00,84.404,84.419,84.395,84.419,16000000.0
2008-02-12 07:26:00,84.393,84.411,84.389,84.393,16000000.0
2008-02-12 07:27:00,84.417,84.423,84.415,84.415,16400000.0
2008-02-12 07:28:00,84.42,84.42,84.409,84.409,13800000.0
2008-02-12 07:29:00,84.412,84.413,84.398,84.406,14400000.0
2008-02-12 07:30:00,84.426,84.437,84.426,84.434,8000000.0
2008-02-12 07:31:00,84.42,84.428,84.412,84.412,18000000.0
2008-02-12 07:32:00,84.418,84.426,84.418,84.422,6400000.0
2008-02-12 07:33:00,84.408,84.413,84.407,84.412,10600000.0
2008-02-12 07:34:00,84.412,84.412,84.401,84.407,12800000.0
2008-02-12 07:35:00,84.425,84.429,84.419,84.428,16000000.0
2008-02-12 07:36:00,84.407,84.434,84.407,84.427,11200000.0
2008-02-12 07:37:00,84.422,84.422,84.4,84.4,11200000.0
2008-02-12 07:38:00,84.428,84.428,84.42,84.427,12800000.0
2008-02-12 07:39:00,84.423,84.427,84.418,84.425,11200000.0
2008-02-12 07:40:00,84.429,84.44,84.429,84.434,11200000.0
2008-02-12 07:41:00,84.429,84.434,84.423,84.431,12200000.0
2008-02-12 07:42:00,84.437,84.44,84.433,84.437,12800000.0
2008-02-12 07:43:00,84.433,84.441,84.43,84.43,12800000.0
2008-02-12 07:44:00,84.407,84.423,84.407,84.423,11200000.0
2008-02-12 07:45:00,84.434,84.441,84.432,84.433,11200000.0
2008-02-12 07:46:00,84.429,84.433,84.426,84.426,11200000.0
2008-02-12 07:47:00,84.426,84.433,84.426,84.426,14400000.0
2008-02-12 07:48:00,84.424,84.433,84.423,84.429,14400000.0
2008-02-12 07:49:00,84.435,84.447,84.435,84.437,17600000.0
2008-02-12 07:50:00,84.439,84.447,84.435,84.447,16000000.0
2008-02-12 07:51:00,84.452,84.48,84.452,84.48,12800000.0
2008-02-12 07:52:00,84.487,84.487,84.475,84.484,8000000.0
2008-02-12 07:53:00,84.489,84.491,84.484,84.487,12800000.0
2008-02-12 07:54:00,84.477,84.477,84.467,84.468,12800000.0
2008-02-12 07:55:00,84.462,84.476,84.45,84.475,12800000.0
2008-02-12 07:56:00,84.488,84.493,84.48,84.48,16400000.0
2008-02-12 07:57:00,84.472,84.484,84.472,84.484,11200000.0
2008-02-12 07:58:00,84.491,84.496,84.485,84.496,11200000.0
2008-02-12 07:59:00,84.492,84.502,84.492,84.495,12800000.0
2008-02-12 08:00:00,84.492,84.502,84.478,84.498,14400000.0
2008-02-12 08:01:00,84.513,84.529,84.513,84.517,14400000.0
2008-02-12 08:02:00,84.515,84.534,84.515,84.519,9600000.0
2008-02-12 08:03:00,84.52,84.526,84.518,84.52,11200000.0
2008-02-12 08:04:00,84.513,84.535,84.513,84.535,9000000.0
2008-02-12 08:05:00,84.532,84.553,84.532,84.55,14400000.0
2008-02-12 08:06:00,84.522,84.528,84.516,84.527,17600000.0
2008-02-12 08:07:00,84.529,84.537,84.522,84.537,11200000.0
2008-02-12 08:08:00,84.532,84.535,84.52,84.531,12800000.0
2008-02-12 08:09:00,84.517,84.533,84.517,84.531,12800000.0
2008-02-12 08:10:00,84.503,84.522,84.503,84.515,12800000.0
2008-02-12 08:11:00,84.524,84.531,84.522,84.531,11200000.0
2008-02-12 08:12:00,84.527,84.541,84.523,84.541,16000000.0
2008-02-12 08:13:00,84.532,84.532,84.515,84.515,11200000.0
2008-02-12 08:14:00,84.503,84.512,84.497,84.506,12800000.0
2008-02-12 08:15:00,84.516,84.52,84.502,84.502,16000000.0
2008-02-12 08:16:00,84.507,84.509,84.493,84.509,11200000.0
2008-02-12 08:17:00,84.52,84.52,84.507,84.51,12800000.0
2008-02-12 08:18:00,84.5,84.517,84.5,84.517,6400000.0
2008-02-12 08:19:00,84.513,84.527,84.512,84.518,14400000.0
2008-02-12 08:20:00,84.508,84.514,84.496,84.513,16000000.0
2008-02-12 08:21:00,84.511,84.513,84.486,84.486,17600000.0
2008-02-12 08:22:00,84.5,84.511,84.5,84.508,11200000.0
2008-02-12 08:23:00,84.506,84.511,84.503,84.503,11200000.0
2008-02-12 08:24:00,84.5,84.502,84.493,84.494,17600000.0
2008-02-12 08:25:00,84.5,84.507,84.5,84.5,12800000.0
2008-02-12 08:26:00,84.513,84.519,84.513,84.515,12800000.0
2008-02-12 08:27:00,84.498,84.523,84.498,84.504,12800000.0
2008-02-12 08:28:00,84.507,84.513,84.487,84.513,11200000.0
2008-02-12 08:29:00,84.518,84.523,84.518,84.519,14400000.0
2008-02-12 08:30:00,84.503,84.505,84.498,84.5,11200000.0
2008-02-12 08:31:00,84.471,84.485,84.471,84.485,12800000.0
2008-02-12 08:32:00,84.478,84.478,84.472,84.474,11600000.0
2008-02-12 08:33:00,84.475,84.475,84.456,84.456,11200000.0
2008-02-12 08:34:00,84.459,84.477,84.457,84.465,17600000.0
2008-02-12 08:35:00,84.475,84.49,84.475,84.487,17000000.0
2008-02-12 08:36:00,84.478,84.492,84.478,84.492,17600000.0
2008-02-12 08:37:00,84.494,84.517,84.494,84.517,11200000.0
2008-02-12 08:38:00,84.521,84.525,84.501,84.511,11200000.0
2008-02-12 08:39:00,84.511,84.526,84.511,84.515,16400000.0
2008-02-12 08:40:00,84.509,84.513,84.501,84.501,16000000.0
2008-02-12 08:41:00,84.505,84.505,84.497,84.497,17600000.0
2008-02-12 08:42:00,84.497,84.497,84.481,84.484,12800000.0
2008-02-12 08:43:00,84.488,84.488,84.466,84.466,12800000.0
2008-02-12 08:44:00,84.478,84.486,84.475,84.481,12800000.0
2008-02-12 08:45:00,84.466,84.479,84.463,84.465,16000000.0
2008-02-12 08:46:00,84.478,84.482,84.474,84.48,11200000.0
2008-02-12 08:47:00,84.481,84.482,84.469,84.469,11200000.0
2008-02-12 08:48:00,84.469,84.469,84.45,84.455,12800000.0
2008-02-12 08:49:00,84.466,84.469,84.458,84.464,17600000.0
2008-02-12 08:50:00,84.465,84.477,84.465,84.47,12800000.0
2008-02-12 08:51:00,84.468,84.479,84.464,84.479,17600000.0
2008-02-12 08:52:00,84.484,84.486,84.476,84.485,11200000.0
2008-02-12 08:53:00,84.493,84.498,84.488,84.494,16000000.0
2008-02-12 08:54:00,84.505,84.505,84.495,84.499,14400000.0
2008-02-12 08:55:00,84.485,84.485,84.459,84.459,16000000.0
2008-02-12 08:56:00,84.479,84.483,84.473,84.483,12800000.0
2008-02-12 08:57:00,84.468,84.502,84.468,84.502,11200000.0
2008-02-12 08:58:00,84.497,84.506,84.497,84.506,3200000.0
2008-02-12 08:59:00,84.534,84.536,84.526,84.526,12800000.0
2008-02-12 09:00:00,84.532,84.537,84.525,84.537,17600000.0
2008-02-12 09:01:00,84.552,84.564,84.551,84.564,11200000.0
2008-02-12 09:02:00,84.572,84.587,84.569,84.584,11200000.0
2008-02-12 09:03:00,84.589,84.598,84.58,84.598,16000000.0
2008-02-12 09:04:00,84.595,84.649,84.591,84.649,11200000.0
2008-02-12 09:05:00,84.646,84.646,84.604,84.604,11200000.0
2008-02-12 09:06:00,84.607,84.626,84.581,84.584,12800000.0
2008-02-12 09:07:00,84.565,84.566,84.551,84.551,12800000.0
2008-02-12 09:08:00,84.52,84.52,84.506,84.52,12800000.0
2008-02-12 09:09:00,84.521,84.541,84.517,84.541,17600000.0
2008-02-12 09:10:00,84.525,84.525,84.499,84.499,12800000.0
2008-02-12 09:11:00,84.503,84.518,84.492,84.518,12800000.0
2008-02-12 09:12:00,84.519,84.536,84.514,84.514,12800000.0
2008-02-12 09:13:00,84.522,84.532,84.516,84.532,11200000.0
2008-02-12 09:14:00,84.525,84.558,84.521,84.558,10600000.0
2008-02-12 09:15:00,84.556,84.557,84.546,84.552,11200000.0
2008-02-12 09:16:00,84.542,84.559,84.542,84.555,12800000.0
2008-02-12 09:17:00,84.575,84.575,84.566,84.568,11200000.0
2008-02-12 09:18:00,84.566,84.577,84.565,84.577,14400000.0
2008-02-12 09:19:00,84.581,84.611,84.581,84.611,12800000.0
2008-02-12 09:20:00,84.614,84.622,84.613,84.616,16000000.0
2008-02-12 09:21:00,84.591,84.621,84.584,84.621,11200000.0
2008-02-12 09:22:00,84.612,84.612,84.603,84.607,17600000.0
2008-02-12 09:23:00,84.596,84.605,84.588,84.588,12800000.0
2008-02-12 09:24:00,84.584,84.589,84.574,84.58,12800000.0
2008-02-12 09:25:00,84.589,84.589,84.562,84.562,12800000.0
2008-02-12 09:26:00,84.558,84.585,84.558,84.569,11200000.0
2008-02-12 09:27:00,84.582,84.589,84.581,84.583,11200000.0
2008-02-12 09:28:00,84.575,84.579,84.573,84.576,12200000.0
2008-02-12 09:29:00,84.561,84.561,84.557,84.558,11600000.0
2008-02-12 09:30:00,84.561,84.561,84.554,84.559,12800000.0
2008-02-12 09:31:00,84.562,84.562,84.534,84.551,12800000.0
2008-02-12 09:32:00,84.549,84.555,84.537,84.54,14400000.0
2008-02-12 09:33:00,84.552,84.561,84.55,84.561,12800000.0
2008-02-12 09:34:00,84.531,84.559,84.531,84.547,11200000.0
2008-02-12 09:35:00,84.543,84.547,84.539,84.539,12800000.0
2008-02-12 09:36:00,84.513,84.514,84.499,84.501,15400000.0
2008-02-12 09:37:00,84.493,84.493,84.413,84.484,16000000.0
2008-02-12 09:38:00,84.483,84.497,84.478,84.495,11200000.0
2008-02-12 09:39:00,84.496,84.506,84.496,84.506,12800000.0
2008-02-12 09:40:00,84.52,84.52,84.496,84.496,8000000.0
2008-02-12 09:41:00,84.512,84.527,84.512,84.527,11200000.0
2008-02-12 09:42:00,84.535,84.546,84.525,84.525,16000000.0
2008-02-12 09:43:00,84.523,84.526,84.514,84.514,12800000.0
2008-02-12 09:44:00,84.505,84.514,84.501,84.501,12800000.0
2008-02-12 09:45:00,84.51,84.526,84.495,84.526,12800000.0
2008-02-12 09:46:00,84.532,84.536,84.525,84.525,11200000.0
2008-02-12 09:47:00,84.514,84.514,84.507,84.509,12800000.0
2008-02-12 09:48:00,84.512,84.523,84.507,84.518,11200000.0
2008-02-12 09:49:00,84.524,84.524,84.513,84.516,12800000.0
2008-02-12 09:50:00,84.504,84.519,84.504,84.519,16000000.0
2008-02-12 09:51:00,84.548,84.572,84.546,84.57,15400000.0
2008-02-12 09:52:00,84.563,84.568,84.549,84.554,11200000.0
2008-02-12 09:53:00,84.553,84.553,84.539,84.539,12800000.0
2008-02-12 09:54:00,84.543,84.552,84.543,84.552,11200000.0
2008-02-12 09:55:00,84.542,84.551,84.542,84.547,11600000.0
2008-02-12 09:56:00,84.555,84.558,84.548,84.557,14400000.0
2008-02-12 09:57:00,84.571,84.58,84.568,84.569,17600000.0
2008-02-12 09:58:00,84.578,84.6,84.496,84.6,17600000.0
2008-02-12 09:59:00,84.619,84.638,84.612,84.638,17600000.0
2008-02-12 10:00:00,84.627,84.638,84.626,84.629,11600000.0
2008-02-12 10:01:00,84.62,84.646,84.62,84.64,12800000.0
2008-02-12 10:02:00,84.649,84.65,84.637,84.65,16000000.0
2008-02-12 10:03:00,84.645,84.645,84.622,84.622,11200000.0
2008-02-12 10:04:00,84.625,84.64,84.535,84.64,11200000.0
2008-02-12 10:05:00,84.654,84.654,84.628,84.64,14800000.0
2008-02-12 10:06:00,84.638,84.648,84.637,84.637,16000000.0
2008-02-12 10:07:00,84.635,84.642,84.629,84.64,13200000.0
2008-02-12 10:08:00,84.633,84.634,84.618,84.623,11200000.0
2008-02-12 10:09:00,84.619,84.619,84.59,84.59,13200000.0
2008-02-12 10:10:00,84.585,84.585,84.558,84.564,17600000.0
2008-02-12 10:11:00,84.566,84.568,84.549,84.549,11200000.0
2008-02-12 10:12:00,84.548,84.56,84.546,84.554,12800000.0
2008-02-12 10:13:00,84.548,84.556,84.547,84.553,12800000.0
2008-02-12 10:14:00,84.56,84.56,84.551,84.551,11600000.0
2008-02-12 10:15:00,84.544,84.555,84.544,84.554,12800000.0
2008-02-12 10:16:00,84.565,84.571,84.565,84.566,12200000.0
2008-02-12 10:17:00,84.568,84.574,84.558,84.558,11200000.0
2008-02-12 10:18:00,84.547,84.555,84.523,84.555,11200000.0
2008-02-12 10:19:00,84.558,84.569,84.557,84.569,11200000.0
2008-02-12 10:20:00,84.578,84.578,84.549,84.549,17600000.0
2008-02-12 10:21:00,84.543,84.569,84.543,84.569,16000000.0
2008-02-12 10:22:00,84.58,84.593,84.572,84.572,11200000.0
2008-02-12 10:23:00,84.577,84.642,84.577,84.642,11200000.0
2008-02-12 10:24:00,84.66,84.675,84.66,84.675,12200000.0
2008-02-12 10:25:00,84.658,84.658,84.634,84.634,11200000.0
2008-02-12 10:26:00,84.612,84.615,84.598,84.598,12800000.0
2008-02-12 10:27:00,84.588,84.599,84.586,84.599,10600000.0
2008-02-12 10:28:00,84.587,84.597,84.587,84.59,12800000.0
2008-02-12 10:29:00,84.592,84.596,84.587,84.587,11200000.0
2008-02-12 10:30:00,84.58,84.634,84.58,84.632,12800000.0
2008-02-12 10:31:00,84.632,84.632,84.604,84.606,12800000.0
2008-02-12 10:32:00,84.6,84.604,84.592,84.593,17600000.0
2008-02-12 10:33:00,84.581,84.59,84.581,84.589,11200000.0
2008-02-12 10:34:00,84.594,84.618,84.594,84.618,10600000.0
2008-02-12 10:35:00,84.601,84.601,84.587,84.589,11200000.0
2008-02-12 10:36:00,84.579,84.579,84.547,84.547,11200000.0
2008-02-12 10:37:00,84.525,84.525,84.432,84.514,11200000.0
2008-02-12 10:38:00,84.514,84.514,84.494,84.51,12800000.0
2008-02-12 10:39:00,84.506,84.521,84.506,84.521,11200000.0
2008-02-12 10:40:00,84.528,84.544,84.527,84.538,16400000.0
2008-02-12 10:41:00,84.543,84.551,84.543,84.548,12800000.0
2008-02-12 10:42:00,84.548,84.548,84.531,84.546,11200000.0
2008-02-12 10:43:00,84.556,84.567,84.556,84.567,11200000.0
2008-02-12 10:44:00,84.562,84.562,84.545,84.548,12800000.0
2008-02-12 10:45:00,84.535,84.567,84.535,84.567,12800000.0
2008-02-12 10:46:00,84.567,84.58,84.567,84.58,12800000.0
2008-02-12 10:47:00,84.59,84.595,84.57,84.575,12800000.0
2008-02-12 10:48:00,84.56,84.561,84.548,84.557,13200000.0
2008-02-12 10:49:00,84.547,84.57,84.547,84.57,11200000.0
2008-02-12 10:50:00,84.553,84.553,84.533,84.533,16000000.0
2008-02-12 10:51:00,84.534,84.542,84.532,84.537,17600000.0
2008-02-12 10:52:00,84.535,84.545,84.535,84.537,11200000.0
2008-02-12 10:53:00,84.525,84.525,84.499,84.501,11200000.0
2008-02-12 10:54:00,84.518,84.518,84.504,84.505,17000000.0
2008-02-12 10:55:00,84.5,84.508,84.493,84.508,11200000.0
2008-02-12 10:56:00,84.503,84.503,84.489,84.489,17600000.0
2008-02-12 10:57:00,84.49,84.505,84.49,84.505,16000000.0
2008-02-12 10:58:00,84.503,84.503,84.399,84.481,12800000.0
2008-02-12 10:59:00,84.464,84.483,84.464,84.476,11200000.0
2008-02-12 11:00:00,84.472,84.473,84.457,84.463,12800000.0
2008-02-12 11:01:00,84.474,84.484,84.465,84.482,12800000.0
2008-02-12 11:02:00,84.473,84.479,84.468,84.469,16000000.0
2008-02-12 11:03:00,84.512,84.527,84.506,84.509,12800000.0
2008-02-12 11:04:00,84.508,84.514,84.488,84.488,14400000.0
2008-02-12 11:05:00,84.478,84.478,84.442,84.445,17600000.0
2008-02-12 11:06:00,84.434,84.434,84.396,84.415,17600000.0
2008-02-12 11:07:00,84.397,84.397,84.363,84.363,17600000.0
2008-02-12 11:08:00,84.296,84.362,84.296,84.353,11200000.0
2008-02-12 11:09:00,84.383,84.396,84.382,84.391,17600000.0
2008-02-12 11:10:00,84.392,84.421,84.392,84.417,12800000.0
2008-02-12 11:11:00,84.406,84.431,84.404,84.431,10600000.0
2008-02-12 11:12:00,84.416,84.416,84.395,84.395,18000000.0
2008-02-12 11:13:00,84.403,84.404,84.384,84.401,14400000.0
2008-02-12 11:14:00,84.401,84.401,84.391,84.394,11200000.0
2008-02-12 11:15:00,84.364,84.375,84.363,84.375,11200000.0
2008-02-12 11:16:00,84.388,84.4,84.387,84.4,12800000.0
2008-02-12 11:17:00,84.392,84.397,84.382,84.397,11200000.0
2008-02-12 11:18:00,84.417,84.417,84.405,84.407,12800000.0
2008-02-12 11:19:00,84.396,84.396,84.385,84.388,17600000.0
2008-02-12 11:20:00,84.382,84.388,84.373,84.377,12800000.0
2008-02-12 11:21:00,84.358,84.358,84.332,84.332,14400000.0
2008-02-12 11:22:00,84.29,84.29,84.272,84.272,12800000.0
2008-02-12 11:23:00,84.277,84.282,84.273,84.282,11200000.0
2008-02-12 11:24:00,84.288,84.291,84.278,84.289,12800000.0
2008-02-12 11:25:00,84.288,84.302,84.288,84.293,17600000.0
2008-02-12 11:26:00,84.299,84.307,84.295,84.307,14400000.0
2008-02-12 11:27:00,84.304,84.317,84.299,84.308,11200000.0
2008-02-12 11:28:00,84.311,84.35,84.311,84.35,14400000.0
2008-02-12 11:29:00,84.358,84.378,84.358,84.363,14400000.0
2008-02-12 11:30:00,84.354,84.364,84.35,84.364,14800000.0
2008-02-12 11:31:00,84.367,84.367,84.354,84.356,11200000.0
2008-02-12 11:32:00,84.348,84.352,84.338,84.34,17600000.0
2008-02-12 11:33:00,84.341,84.35,84.334,84.334,12800000.0
2008-02-12 11:34:00,84.347,84.348,84.341,84.341,12800000.0
2008-02-12 11:35:00,84.344,84.352,84.344,84.352,11200000.0
2008-02-12 11:36:00,84.353,84.376,84.353,84.376,12800000.0
2008-02-12 11:37:00,84.375,84.375,84.365,84.367,11600000.0
2008-02-12 11:38:00,84.391,84.424,84.391,84.424,11200000.0
2008-02-12 11:39:00,84.423,84.423,84.395,84.411,11200000.0
2008-02-12 11:40:00,84.417,84.423,84.398,84.398,11200000.0
2008-02-12 11:41:00,84.387,84.393,84.377,84.377,15400000.0
2008-02-12 11:42:00,84.377,84.381,84.355,84.362,17600000.0
2008-02-12 11:43:00,84.342,84.344,84.317,84.344,11200000.0
2008-02-12 11:44:00,84.369,84.372,84.366,84.371,11200000.0
2008-02-12 11:45:00,84.366,84.366,84.328,84.328,14400000.0
2008-02-12 11:46:00,84.306,84.313,84.306,84.311,11200000.0
2008-02-12 11:47:00,84.292,84.307,84.287,84.301,17600000.0
2008-02-12 11:48:00,84.316,84.316,84.296,84.308,11200000.0
2008-02-12 11:49:00,84.302,84.31,84.302,84.307,12800000.0
2008-02-12 11:50:00,84.288,84.295,84.277,84.295,12800000.0
2008-02-12 11:51:00,84.295,84.299,84.291,84.296,11200000.0
2008-02-12 11:52:00,84.317,84.322,84.314,84.322,11200000.0
2008-02-12 11:53:00,84.335,84.345,84.328,84.333,16000000.0
2008-02-12 11:54:00,84.324,84.324,84.308,84.317,14400000.0
2008-02-12 11:55:00,84.318,84.324,84.262,84.324,10600000.0
2008-02-12 11:56:00,84.331,84.334,84.326,84.328,12800000.0
2008-02-12 11:57:00,84.343,84.361,84.343,84.361,17600000.0
2008-02-12 11:58:00,84.362,84.362,84.352,84.352,11200000.0
2008-02-12 11:59:00,84.334,84.334,84.284,84.285,11200000.0
2008-02-12 12:00:00,84.292,84.306,84.289,84.293,11200000.0
2008-02-12 12:01:00,84.304,84.328,84.304,84.312,11200000.0
2008-02-12 12:02:00,84.339,84.39,84.339,84.39,14400000.0
2008-02-12 12:03:00,84.444,84.451,84.426,84.426,11200000.0
2008-02-12 12:04:00,84.431,84.431,84.406,84.409,17600000.0
2008-02-12 12:05:00,84.395,84.399,84.388,84.395,17000000.0
2008-02-12 12:06:00,84.394,84.394,84.382,84.382,12800000.0
2008-02-12 12:07:00,84.387,84.392,84.382,84.392,11200000.0
2008-02-12 12:08:00,84.383,84.383,84.349,84.349,11600000.0
2008-02-12 12:09:00,84.355,84.369,84.353,84.364,14400000.0
2008-02-12 12:10:00,84.358,84.358,84.326,84.326,11200000.0
2008-02-12 12:11:00,84.334,84.35,84.334,84.35,12800000.0
2008-02-12 12:12:00,84.364,84.374,84.363,84.374,11200000.0
2008-02-12 12:13:00,84.386,84.411,84.386,84.411,11200000.0
2008-02-12 12:14:00,84.425,84.457,84.425,84.455,12800000.0
2008-02-12 12:15:00,84.444,84.46,84.444,84.458,12800000.0
2008-02-12 12:16:00,84.453,84.471,84.453,84.456,12800000.0
2008-02-12 12:17:00,84.434,84.434,84.349,84.419,17600000.0
2008-02-12 12:18:00,84.428,84.45,84.428,84.45,16000000.0
2008-02-12 12:19:00,84.454,84.458,84.432,84.458,13200000.0
2008-02-12 12:20:00,84.453,84.466,84.447,84.453,14400000.0
2008-02-12 12:21:00,84.455,84.461,84.442,84.458,16000000.0
2008-02-12 12:22:00,84.462,84.465,84.451,84.452,16000000.0
2008-02-12 12:23:00,84.458,84.467,84.447,84.447,14400000.0
2008-02-12 12:24:00,84.444,84.444,84.428,84.435,12800000.0
2008-02-12 12:25:00,84.452,84.453,84.45,84.452,11200000.0
2008-02-12 12:26:00,84.425,84.428,84.422,84.424,11200000.0
2008-02-12 12:27:00,84.417,84.426,84.413,84.426,11200000.0
2008-02-12 12:28:00,84.391,84.417,84.391,84.409,12800000.0
2008-02-12 12:29:00,84.407,84.42,84.404,84.42,17000000.0
2008-02-12 12:30:00,84.421,84.43,84.421,84.427,17600000.0
2008-02-12 12:31:00,84.425,84.431,84.418,84.431,13600000.0
2008-02-12 12:32:00,84.436,84.447,84.431,84.432,12800000.0
2008-02-12 12:33:00,84.43,84.43,84.41,84.414,14400000.0
2008-02-12 12:34:00,84.405,84.407,84.392,84.394,12800000.0
2008-02-12 12:35:00,84.408,84.422,84.408,84.422,11200000.0
2008-02-12 12:36:00,84.421,84.424,84.417,84.422,11200000.0
2008-02-12 12:37:00,84.416,84.427,84.41,84.416,11200000.0
2008-02-12 12:38:00,84.41,84.41,84.316,84.403,17600000.0
2008-02-12 12:39:00,84.399,84.416,84.399,84.416,16000000.0
2008-02-12 12:40:00,84.416,84.417,84.396,84.416,16000000.0
2008-02-12 12:41:00,84.416,84.423,84.402,84.422,12800000.0
2008-02-12 12:42:00,84.419,84.433,84.419,84.433,14400000.0
2008-02-12 12:43:00,84.441,84.448,84.438,84.448,12800000.0
2008-02-12 12:44:00,84.414,84.438,84.411,84.431,17600000.0
2008-02-12 12:45:00,84.458,84.458,84.421,84.441,16400000.0
2008-02-12 12:46:00,84.454,84.471,84.453,84.471,12800000.0
2008-02-12 12:47:00,84.467,84.467,84.451,84.451,12800000.0
2008-02-12 12:48:00,84.459,84.459,84.451,84.457,11200000.0
2008-02-12 12:49:00,84.458,84.458,84.445,84.458,16000000.0
2008-02-12 12:50:00,84.461,84.472,84.451,84.472,14400000.0
2008-02-12 12:51:00,84.479,84.484,84.473,84.484,11200000.0
2008-02-12 12:52:00,84.481,84.481,84.466,84.471,11200000.0
2008-02-12 12:53:00,84.447,84.457,84.447,84.45,11200000.0
2008-02-12 12:54:00,84.458,84.458,84.441,84.452,12800000.0
2008-02-12 12:55:00,84.428,84.451,84.428,84.432,16000000.0
2008-02-12 12:56:00,84.45,84.461,84.45,84.454,11200000.0
2008-02-12 12:57:00,84.451,84.456,84.448,84.448,11200000.0
2008-02-12 12:58:00,84.451,84.474,84.448,84.474,18000000.0
2008-02-12 12:59:00,84.475,84.478,84.449,84.449,16000000.0
2008-02-12 13:00:00,84.461,84.476,84.46,84.474,12800000.0
2008-02-12 13:01:00,84.474,84.496,84.474,84.496,14400000.0
2008-02-12 13:02:00,84.49,84.512,84.49,84.512,12800000.0
2008-02-12 13:03:00,84.515,84.532,84.515,84.532,16000000.0
2008-02-12 13:04:00,84.519,84.521,84.505,84.505,10600000.0
2008-02-12 13:05:00,84.518,84.563,84.518,84.563,12800000.0
2008-02-12 13:06:00,84.566,84.566,84.543,84.554,11200000.0
2008-02-12 13:07:00,84.563,84.564,84.558,84.559,14400000.0
2008-02-12 13:08:00,84.571,84.571,84.558,84.558,17600000.0
2008-02-12 13:09:00,84.562,84.574,84.562,84.57,12800000.0
2008-02-12 13:10:00,84.566,84.611,84.566,84.611,16000000.0
2008-02-12 13:11:00,84.619,84.623,84.566,84.566,11200000.0
2008-02-12 13:12:00,84.559,84.559,84.546,84.546,12800000.0
2008-02-12 13:13:00,84.544,84.548,84.538,84.538,17600000.0
2008-02-12 13:14:00,84.526,84.526,84.499,84.499,12800000.0
2008-02-12 13:15:00,84.529,84.628,84.529,84.628,12800000.0
2008-02-12 13:16:00,84.616,84.623,84.607,84.613,17600000.0
2008-02-12 13:17:00,84.603,84.631,84.603,84.631,12800000.0
2008-02-12 13:18:00,84.658,84.705,84.658,84.705,11200000.0
2008-02-12 13:19:00,84.703,84.703,84.688,84.688,16000000.0
2008-02-12 13:20:00,84.688,84.699,84.684,84.689,17600000.0
2008-02-12 13:21:00,84.684,84.684,84.663,84.663,10600000.0
2008-02-12 13:22:00,84.647,84.675,84.647,84.674,12800000.0
2008-02-12 13:23:00,84.672,84.673,84.665,84.665,12800000.0
2008-02-12 13:24:00,84.669,84.688,84.669,84.688,11200000.0
2008-02-12 13:25:00,84.675,84.678,84.672,84.673,17600000.0
2008-02-12 13:26:00,84.689,84.696,84.674,84.696,17600000.0
2008-02-12 13:27:00,84.706,84.706,84.682,84.682,12800000.0
2008-02-12 13:28:00,84.708,84.719,84.62,84.712,16000000.0
2008-02-12 13:29:00,84.629,84.754,84.629,84.702,11200000.0
2008-02-12 13:30:00,84.686,84.686,84.653,84.653,12800000.0
2008-02-12 13:31:00,84.65,84.663,84.65,84.662,10600000.0
2008-02-12 13:32:00,84.66,84.666,84.66,84.665,11600000.0
2008-02-12 13:33:00,84.682,84.69,84.675,84.677,19200000.0
2008-02-12 13:34:00,84.691,84.7,84.691,84.7,12800000.0
2008-02-12 13:35:00,84.703,84.707,84.698,84.698,36800000.0
2008-02-12 13:36:00,84.693,84.693,84.681,84.681,17000000.0
2008-02-12 13:37:00,84.7,84.713,84.7,84.71,14400000.0
2008-02-12 13:38:00,84.711,84.711,84.702,84.708,33000000.0
2008-02-12 13:39:00,84.723,84.727,84.72,84.722,14400000.0
2008-02-12 13:40:00,84.723,84.723,84.711,84.712,40000000.0
2008-02-12 13:41:00,84.703,84.703,84.691,84.691,16000000.0
2008-02-12 13:42:00,84.661,84.698,84.661,84.698,11200000.0
2008-02-12 13:43:00,84.721,84.722,84.711,84.722,27200000.0
2008-02-12 13:44:00,84.723,84.725,84.713,84.72,33400000.0
2008-02-12 13:45:00,84.717,84.72,84.706,84.708,20800000.0
2008-02-12 13:46:00,84.713,84.727,84.713,84.727,23400000.0
2008-02-12 13:47:00,84.733,84.754,84.733,84.743,12800000.0
2008-02-12 13:48:00,84.748,84.757,84.745,84.745,12200000.0
2008-02-12 13:49:00,84.745,84.745,84.741,84.741,17000000.0
2008-02-12 13:50:00,84.742,84.749,84.73,84.736,11200000.0
2008-02-12 13:51:00,84.728,84.748,84.728,84.737,24000000.0
2008-02-12 13:52:00,84.748,84.819,84.748,84.817,12800000.0
2008-02-12 13:53:00,84.838,84.854,84.838,84.852,17000000.0
2008-02-12 13:54:00,84.877,84.886,84.877,84.877,25600000.0
2008-02-12 13:55:00,84.873,84.876,84.854,84.857,14400000.0
2008-02-12 13:56:00,84.854,84.858,84.851,84.858,14400000.0
2008-02-12 13:57:00,84.862,84.866,84.849,84.857,28200000.0
2008-02-12 13:58:00,84.869,84.873,84.866,84.866,14800000.0
2008-02-12 13:59:00,84.858,84.873,84.853,84.873,32400000.0
2008-02-12 14:00:00,84.871,84.871,84.855,84.857,47400000.0
2008-02-12 14:01:00,84.874,84.905,84.874,84.905,32000000.0
2008-02-12 14:02:00,84.897,84.956,84.897,84.956,14400000.0
2008-02-12 14:03:00,84.986,84.986,84.953,84.953,14400000.0
2008-02-12 14:04:00,84.958,84.958,84.929,84.929,11200000.0
2008-02-12 14:05:00,84.942,84.993,84.942,84.993,24000000.0
2008-02-12 14:06:00,85.009,85.015,85.004,85.015,37200000.0
2008-02-12 14:07:00,85.014,85.039,85.014,85.039,39400000.0
2008-02-12 14:08:00,85.063,85.079,85.057,85.057,16000000.0
2008-02-12 14:09:00,85.051,85.089,85.051,85.089,33600000.0
2008-02-12 14:10:00,85.098,85.115,85.096,85.114,33600000.0
2008-02-12 14:11:00,85.108,85.121,85.108,85.113,14400000.0
2008-02-12 14:12:00,85.102,85.102,85.069,85.069,27200000.0
2008-02-12 14:13:00,85.059,85.059,85.034,85.034,14400000.0
2008-02-12 14:14:00,85.028,85.031,85.024,85.025,12800000.0
2008-02-12 14:15:00,85.026,85.031,85.01,85.01,29200000.0
2008-02-12 14:16:00,84.994,84.997,84.979,84.993,25000000.0
2008-02-12 14:17:00,84.978,84.987,84.972,84.983,12800000.0
2008-02-12 14:18:00,84.997,84.997,84.988,84.988,16000000.0
2008-02-12 14:19:00,84.969,84.975,84.965,84.965,12800000.0
2008-02-12 14:20:00,84.957,84.973,84.957,84.966,25600000.0
2008-02-12 14:21:00,84.976,84.976,84.965,84.966,28800000.0
2008-02-12 14:22:00,84.946,84.95,84.936,84.936,23400000.0
2008-02-12 14:23:00,84.94,84.944,84.926,84.936,48000000.0
2008-02-12 14:24:00,84.924,84.924,84.906,84.906,12800000.0
2008-02-12 14:25:00,84.891,84.914,84.891,84.902,12800000.0
2008-02-12 14:26:00,84.916,84.923,84.916,84.92,12800000.0
2008-02-12 14:27:00,84.908,84.925,84.908,84.925,17600000.0
2008-02-12 14:28:00,84.92,84.922,84.907,84.913,11200000.0
2008-02-12 14:29:00,84.906,84.914,84.904,84.908,36200000.0
2008-02-12 14:30:00,84.905,84.912,84.904,84.911,22800000.0
2008-02-12 14:31:00,84.912,84.914,84.906,84.906,20800000.0
2008-02-12 14:32:00,84.897,84.897,84.887,84.888,40000000.0
2008-02-12 14:33:00,84.891,84.924,84.891,84.924,24400000.0
2008-02-12 14:34:00,84.935,84.937,84.929,84.937,33600000.0
2008-02-12 14:35:00,84.949,84.957,84.949,84.956,14400000.0
2008-02-12 14:36:00,84.946,84.967,84.946,84.967,12800000.0
2008-02-12 14:37:00,84.971,84.982,84.967,84.98,11200000.0
2008-02-12 14:38:00,84.985,84.993,84.977,84.977,55200000.0
2008-02-12 14:39:00,84.95,84.95,84.908,84.908,12800000.0
2008-02-12 14:40:00,84.898,84.923,84.898,84.923,14400000.0
2008-02-12 14:41:00,84.931,84.946,84.929,84.933,56000000.0
2008-02-12 14:42:00,84.949,84.949,84.936,84.936,12800000.0
2008-02-12 14:43:00,84.935,84.938,84.924,84.924,25600000.0
2008-02-12 14:44:00,84.922,84.922,84.899,84.9,11200000.0
2008-02-12 14:45:00,84.91,84.91,84.897,84.897,11200000.0
2008-02-12 14:46:00,84.895,84.907,84.895,84.907,11600000.0
2008-02-12 14:47:00,84.902,84.917,84.902,84.905,16000000.0
2008-02-12 14:48:00,84.911,84.918,84.911,84.918,18600000.0
2008-02-12 14:49:00,84.914,84.914,84.897,84.898,32000000.0
2008-02-12 14:50:00,84.877,84.906,84.877,84.906,28800000.0
2008-02-12 14:51:00,84.897,84.899,84.892,84.892,32000000.0
2008-02-12 14:52:00,84.869,84.872,84.843,84.843,12200000.0
2008-02-12 14:53:00,84.848,84.85,84.833,84.833,17600000.0
2008-02-12 14:54:00,84.839,84.845,84.82,84.82,12800000.0
2008-02-12 14:55:00,84.847,84.848,84.835,84.848,16000000.0
2008-02-12 14:56:00,84.84,84.846,84.836,84.836,13200000.0
2008-02-12 14:57:00,84.843,84.843,84.833,84.838,12800000.0
2008-02-12 14:58:00,84.84,84.848,84.834,84.847,17600000.0
2008-02-12 14:59:00,84.856,84.866,84.854,84.866,16000000.0
2008-02-12 15:00:00,84.896,84.924,84.896,84.899,14400000.0
2008-02-12 15:01:00,84.858,84.876,84.858,84.861,12800000.0
2008-02-12 15:02:00,84.87,84.89,84.869,84.883,26600000.0
2008-02-12 15:03:00,84.917,84.975,84.917,84.974,12800000.0
2008-02-12 15:04:00,85.003,85.098,85.003,85.092,24000000.0
2008-02-12 15:05:00,85.082,85.091,85.072,85.072,11200000.0
2008-02-12 15:06:00,85.111,85.192,85.111,85.192,11200000.0
2008-02-12 15:07:00,85.236,85.236,85.19,85.19,25600000.0
2008-02-12 15:08:00,85.196,85.21,85.195,85.207,22400000.0
2008-02-12 15:09:00,85.182,85.184,85.126,85.126,16000000.0
2008-02-12 15:10:00,85.12,85.138,85.11,85.136,40000000.0
2008-02-12 15:11:00,85.132,85.132,85.115,85.115,32000000.0
2008-02-12 15:12:00,85.083,85.083,85.043,85.064,8000000.0
2008-02-12 15:13:00,85.04,85.04,85.029,85.035,44800000.0
2008-02-12 15:14:00,85.024,85.081,85.024,85.081,35600000.0
2008-02-12 15:15:00,85.09,85.105,85.013,85.013,22400000.0
2008-02-12 15:16:00,84.983,84.996,84.983,84.987,37200000.0
2008-02-12 15:17:00,84.988,84.993,84.983,84.988,22400000.0
2008-02-12 15:18:00,85.018,85.066,85.018,85.066,22800000.0
2008-02-12 15:19:00,85.084,85.101,85.084,85.096,16000000.0
2008-02-12 15:20:00,85.102,85.116,85.102,85.116,24000000.0
2008-02-12 15:21:00,85.136,85.174,85.136,85.174,14400000.0
2008-02-12 15:22:00,85.223,85.252,85.221,85.252,14400000.0
2008-02-12 15:23:00,85.242,85.252,85.227,85.227,48000000.0
2008-02-12 15:24:00,85.185,85.191,85.173,85.173,25600000.0
2008-02-12 15:25:00,85.153,85.164,85.153,85.156,27200000.0
2008-02-12 15:26:00,85.157,85.158,85.144,85.144,40000000.0
2008-02-12 15:27:00,85.133,85.134,85.12,85.12,28800000.0
2008-02-12 15:28:00,85.117,85.124,85.115,85.119,69800000.0
2008-02-12 15:29:00,85.12,85.12,85.023,85.108,46400000.0
2008-02-12 15:30:00,85.023,85.11,84.994,85.022,114400000.0
2008-02-12 15:31:00,85.122,85.122,85.088,85.088,60800000.0
2008-02-12 15:32:00,85.068,85.068,85.055,85.066,31200000.0
2008-02-12 15:33:00,85.058,85.058,85.041,85.041,30400000.0
2008-02-12 15:34:00,85.042,85.047,85.036,85.039,22400000.0
2008-02-12 15:35:00,85.071,85.105,85.068,85.105,34000000.0
2008-02-12 15:36:00,85.112,85.117,85.096,85.096,32000000.0
2008-02-12 15:37:00,85.076,85.076,85.038,85.058,30400000.0
2008-02-12 15:38:00,85.042,85.042,84.958,84.961,60000000.0
2008-02-12 15:39:00,84.968,84.969,84.957,84.959,36200000.0
2008-02-12 15:40:00,84.956,84.967,84.955,84.956,35200000.0
2008-02-12 15:41:00,84.991,85.057,84.991,85.057,25000000.0
2008-02-12 15:42:00,85.06,85.068,85.057,85.057,43600000.0
2008-02-12 15:43:00,85.071,85.074,85.046,85.046,26600000.0
2008-02-12 15:44:00,85.049,85.053,85.039,85.039,27200000.0
2008-02-12 15:45:00,85.02,85.02,84.985,84.998,16000000.0
2008-02-12 15:46:00,84.962,84.962,84.923,84.923,14400000.0
2008-02-12 15:47:00,84.91,84.953,84.91,84.953,30400000.0
2008-02-12 15:48:00,84.965,84.976,84.962,84.976,27200000.0
2008-02-12 15:49:00,84.967,84.973,84.964,84.973,11200000.0
2008-02-12 15:50:00,84.99,85.007,84.987,84.987,25000000.0
2008-02-12 15:51:00,84.99,85.023,84.99,85.023,43200000.0
2008-02-12 15:52:00,85.017,85.031,85.008,85.031,20200000.0
2008-02-12 15:53:00,85.046,85.046,85.033,85.034,24000000.0
2008-02-12 15:54:00,85.028,85.028,85.008,85.008,27600000.0
2008-02-12 15:55:00,85.026,85.052,85.026,85.052,24000000.0
2008-02-12 15:56:00,85.076,85.08,85.068,85.068,50600000.0
2008-02-12 15:57:00,85.064,85.079,85.064,85.071,12800000.0
2008-02-12 15:58:00,85.059,85.064,85.056,85.057,19200000.0
2008-02-12 15:59:00,85.059,85.063,85.054,85.06,36800000.0
2008-02-12 16:00:00,85.069,85.078,85.069,85.07,50000000.0
2008-02-12 16:01:00,85.081,85.087,85.081,85.087,41600000.0
2008-02-12 16:02:00,85.094,85.1,85.092,85.093,22400000.0
2008-02-12 16:03:00,85.091,85.091,85.078,85.087,63800000.0
2008-02-12 16:04:00,85.086,85.106,85.086,85.106,44800000.0
2008-02-12 16:05:00,85.113,85.116,85.092,85.092,48000000.0
2008-02-12 16:06:00,85.103,85.122,85.102,85.108,34600000.0
2008-02-12 16:07:00,85.128,85.147,85.124,85.146,31400000.0
2008-02-12 16:08:00,85.143,85.166,85.137,85.166,44800000.0
2008-02-12 16:09:00,85.189,85.225,85.189,85.213,44800000.0
2008-02-12 16:10:00,85.196,85.196,85.117,85.117,41600000.0
2008-02-12 16:11:00,85.109,85.109,85.098,85.101,14400000.0
2008-02-12 16:12:00,85.109,85.119,85.102,85.111,55400000.0
2008-02-12 16:13:00,85.1,85.109,85.097,85.109,11200000.0
2008-02-12 16:14:00,85.105,85.105,85.051,85.051,49600000.0
2008-02-12 16:15:00,85.039,85.051,85.038,85.051,59600000.0
2008-02-12 16:16:00,85.05,85.062,85.041,85.062,17600000.0
2008-02-12 16:17:00,85.06,85.067,85.058,85.067,38400000.0
2008-02-12 16:18:00,85.068,85.078,85.067,85.078,37800000.0
2008-02-12 16:19:00,85.087,85.096,85.086,85.096,22400000.0
2008-02-12 16:20:00,85.092,85.092,85.077,85.077,11200000.0
2008-02-12 16:21:00,85.089,85.096,85.088,85.096,27200000.0
2008-02-12 16:22:00,85.098,85.103,85.09,85.103,41600000.0
2008-02-12 16:23:00,85.087,85.093,85.078,85.078,43200000.0
2008-02-12 16:24:00,85.075,85.112,85.074,85.11,18000000.0
2008-02-12 16:25:00,85.117,85.12,85.114,85.118,33000000.0
2008-02-12 16:26:00,85.126,85.139,85.126,85.136,17600000.0
2008-02-12 16:27:00,85.122,85.122,85.107,85.107,35200000.0
2008-02-12 16:28:00,85.1,85.1,85.083,85.084,27200000.0
2008-02-12 16:29:00,85.096,85.11,85.096,85.103,11200000.0
2008-02-12 16:30:00,85.087,85.087,85.073,85.08,43000000.0
2008-02-12 16:31:00,85.062,85.062,85.044,85.046,41000000.0
2008-02-12 16:32:00,85.042,85.042,85.026,85.037,12800000.0
2008-02-12 16:33:00,85.043,85.047,85.03,85.03,27200000.0
2008-02-12 16:34:00,85.008,85.021,85.0,85.0,35200000.0
2008-02-12 16:35:00,84.997,85.0,84.984,84.991,52800000.0
2008-02-12 16:36:00,84.991,85.01,84.991,85.009,51600000.0
2008-02-12 16:37:00,85.019,85.033,85.019,85.027,41600000.0
2008-02-12 16:38:00,85.016,85.028,85.006,85.028,40000000.0
2008-02-12 16:39:00,85.019,85.028,85.019,85.022,35200000.0
2008-02-12 16:40:00,84.962,84.963,84.944,84.944,56800000.0
2008-02-12 16:41:00,84.949,84.96,84.938,84.95,73600000.0
2008-02-12 16:42:00,84.959,84.994,84.959,84.992,54400000.0
2008-02-12 16:43:00,85.008,85.02,85.001,85.001,17600000.0
2008-02-12 16:44:00,84.992,84.992,84.974,84.992,11200000.0
2008-02-12 16:45:00,84.976,84.984,84.971,84.984,57000000.0
2008-02-12 16:46:00,84.983,84.983,84.972,84.976,12800000.0
2008-02-12 16:47:00,84.983,85.013,84.983,85.013,70800000.0
2008-02-12 16:48:00,85.048,85.062,85.048,85.057,53200000.0
2008-02-12 16:49:00,85.05,85.053,85.039,85.039,36800000.0
2008-02-12 16:50:00,85.036,85.041,85.014,85.014,75000000.0
2008-02-12 16:51:00,85.02,85.023,85.005,85.006,31400000.0
2008-02-12 16:52:00,85.006,85.036,85.006,85.032,46400000.0
2008-02-12 16:53:00,85.032,85.041,85.032,85.04,30400000.0
2008-02-12 16:54:00,85.041,85.041,85.022,85.03,11200000.0
2008-02-12 16:55:00,85.038,85.053,85.038,85.051,27600000.0
2008-02-12 16:56:00,85.047,85.051,85.032,85.032,36200000.0
2008-02-12 16:57:00,85.045,85.061,85.045,85.056,19200000.0
2008-02-12 16:58:00,85.064,85.088,85.064,85.088,12800000.0
2008-02-12 16:59:00,85.113,85.198,85.113,85.198,51200000.0
2008-02-12 17:00:00,85.208,85.227,85.208,85.208,49600000.0
2008-02-12 17:01:00,85.201,85.202,85.184,85.184,40400000.0
2008-02-12 17:02:00,85.184,85.184,85.169,85.169,34000000.0
2008-02-12 17:03:00,85.179,85.21,85.179,85.21,44800000.0
2008-02-12 17:04:00,85.214,85.224,85.21,85.211,40800000.0
2008-02-12 17:05:00,85.199,85.199,85.188,85.19,54400000.0
2008-02-12 17:06:00,85.204,85.236,85.204,85.236,59200000.0
2008-02-12 17:07:00,85.228,85.228,85.212,85.221,35200000.0
2008-02-12 17:08:00,85.209,85.209,85.186,85.198,68200000.0
2008-02-12 17:09:00,85.178,85.194,85.167,85.194,58600000.0
2008-02-12 17:10:00,85.21,85.234,85.201,85.234,25600000.0
2008-02-12 17:11:00,85.267,85.267,85.245,85.245,38400000.0
2008-02-12 17:12:00,85.236,85.258,85.236,85.258,25600000.0
2008-02-12 17:13:00,85.247,85.251,85.236,85.251,28800000.0
2008-02-12 17:14:00,85.269,85.275,85.269,85.273,22200000.0
2008-02-12 17:15:00,85.275,85.291,85.275,85.276,19200000.0
2008-02-12 17:16:00,85.283,85.296,85.283,85.287,17600000.0
2008-02-12 17:17:00,85.282,85.282,85.254,85.254,38400000.0
2008-02-12 17:18:00,85.264,85.316,85.264,85.316,57600000.0
2008-02-12 17:19:00,85.321,85.338,85.28,85.28,24000000.0
2008-02-12 17:20:00,85.263,85.263,85.224,85.224,16000000.0
2008-02-12 17:21:00,85.221,85.231,85.215,85.224,28600000.0
2008-02-12 17:22:00,85.238,85.257,85.238,85.257,19200000.0
2008-02-12 17:23:00,85.243,85.243,85.221,85.224,11200000.0
2008-02-12 17:24:00,85.221,85.225,85.207,85.208,12800000.0
2008-02-12 17:25:00,85.204,85.211,85.194,85.211,17600000.0
2008-02-12 17:26:00,85.226,85.236,85.224,85.225,35200000.0
2008-02-12 17:27:00,85.215,85.215,85.195,85.209,46400000.0
2008-02-12 17:28:00,85.203,85.203,85.167,85.175,32000000.0
2008-02-12 17:29:00,85.182,85.182,85.159,85.159,27200000.0
2008-02-12 17:30:00,85.156,85.173,85.156,85.162,17600000.0
2008-02-12 17:31:00,85.171,85.181,85.171,85.179,88000000.0
2008-02-12 17:32:00,85.168,85.194,85.168,85.192,52800000.0
2008-02-12 17:33:00,85.207,85.218,85.207,85.215,36000000.0
2008-02-12 17:34:00,85.216,85.227,85.214,85.226,64000000.0
2008-02-12 17:35:00,85.222,85.222,85.214,85.217,43200000.0
2008-02-12 17:36:00,85.203,85.203,85.191,85.191,33600000.0
2008-02-12 17:37:00,85.192,85.192,85.16,85.16,16400000.0
2008-02-12 17:38:00,85.182,85.183,85.163,85.163,36800000.0
2008-02-12 17:39:00,85.168,85.177,85.161,85.161,16000000.0
2008-02-12 17:40:00,85.128,85.128,85.12,85.12,75200000.0
2008-02-12 17:41:00,85.117,85.145,85.117,85.14,13200000.0
2008-02-12 17:42:00,85.146,85.153,85.146,85.153,12200000.0
2008-02-12 17:43:00,85.162,85.175,85.162,85.171,17600000.0
2008-02-12 17:44:00,85.177,85.201,85.177,85.201,30800000.0
2008-02-12 17:45:00,85.208,85.219,85.208,85.219,30400000.0
2008-02-12 17:46:00,85.222,85.222,85.213,85.214,42000000.0
2008-02-12 17:47:00,85.213,85.229,85.213,85.229,57600000.0
2008-02-12 17:48:00,85.238,85.238,85.213,85.213,57400000.0
2008-02-12 17:49:00,85.203,85.203,85.188,85.189,46400000.0
2008-02-12 17:50:00,85.188,85.192,85.183,85.189,12800000.0
2008-02-12 17:51:00,85.173,85.188,85.173,85.186,50000000.0
2008-02-12 17:52:00,85.195,85.215,85.195,85.205,43200000.0
2008-02-12 17:53:00,85.207,85.233,85.207,85.233,33600000.0
2008-02-12 17:54:00,85.241,85.254,85.239,85.242,38400000.0
2008-02-12 17:55:00,85.25,85.259,85.25,85.251,40000000.0
2008-02-12 17:56:00,85.248,85.265,85.248,85.255,44800000.0
2008-02-12 17:57:00,85.254,85.265,85.254,85.265,37600000.0
2008-02-12 17:58:00,85.28,85.31,85.28,85.31,17600000.0
2008-02-12 17:59:00,85.338,85.381,85.338,85.369,62400000.0
2008-02-12 18:00:00,85.341,85.341,85.303,85.305,51200000.0
2008-02-12 18:01:00,85.302,85.31,85.302,85.308,32000000.0
2008-02-12 18:02:00,85.309,85.316,85.308,85.311,24400000.0
2008-02-12 18:03:00,85.292,85.292,85.236,85.236,36200000.0
2008-02-12 18:04:00,85.218,85.228,85.215,85.215,33600000.0
2008-02-12 18:05:00,85.211,85.211,85.19,85.19,12800000.0
2008-02-12 18:06:00,85.19,85.215,85.19,85.215,30400000.0
2008-02-12 18:07:00,85.2,85.2,85.185,85.192,10600000.0
2008-02-12 18:08:00,85.197,85.207,85.197,85.205,85200000.0
2008-02-12 18:09:00,85.216,85.216,85.206,85.216,33600000.0
2008-02-12 18:10:00,85.232,85.237,85.208,85.208,16000000.0
2008-02-12 18:11:00,85.228,85.257,85.225,85.257,12800000.0
2008-02-12 18:12:00,85.253,85.26,85.253,85.26,12800000.0
2008-02-12 18:13:00,85.263,85.263,85.241,85.251,27200000.0
2008-02-12 18:14:00,85.269,85.288,85.269,85.284,19200000.0
2008-02-12 18:15:00,85.294,85.305,85.28,85.28,30400000.0
2008-02-12 18:16:00,85.275,85.283,85.271,85.282,56000000.0
2008-02-12 18:17:00,85.285,85.301,85.281,85.298,43200000.0
2008-02-12 18:18:00,85.322,85.329,85.318,85.324,30400000.0
2008-02-12 18:19:00,85.305,85.324,85.305,85.321,46800000.0
2008-02-12 18:20:00,85.316,85.319,85.303,85.312,43200000.0
2008-02-12 18:21:00,85.301,85.301,85.287,85.288,12800000.0
2008-02-12 18:22:00,85.279,85.279,85.222,85.222,33600000.0
2008-02-12 18:23:00,85.181,85.182,85.167,85.182,46200000.0
2008-02-12 18:24:00,85.202,85.202,85.191,85.194,52200000.0
2008-02-12 18:25:00,85.185,85.185,85.169,85.176,33600000.0
2008-02-12 18:26:00,85.168,85.182,85.168,85.175,30400000.0
2008-02-12 18:27:00,85.181,85.192,85.181,85.192,34000000.0
2008-02-12 18:28:00,85.193,85.198,85.188,85.188,12800000.0
2008-02-12 18:29:00,85.195,85.202,85.193,85.194,25600000.0
2008-02-12 18:30:00,85.183,85.196,85.179,85.196,36800000.0
2008-02-12 18:31:00,85.19,85.199,85.19,85.198,11200000.0
2008-02-12 18:32:00,85.195,85.217,85.195,85.217,70400000.0
2008-02-12 18:33:00,85.204,85.208,85.187,85.187,32000000.0
2008-02-12 18:34:00,85.206,85.246,85.206,85.243,19600000.0
2008-02-12 18:35:00,85.266,85.275,85.26,85.261,43200000.0
2008-02-12 18:36:00,85.278,85.285,85.274,85.285,69200000.0
2008-02-12 18:37:00,85.29,85.36,85.29,85.36,36800000.0
2008-02-12 18:38:00,85.352,85.372,85.35,85.35,49600000.0
2008-02-12 18:39:00,85.334,85.348,85.333,85.348,76200000.0
2008-02-12 18:40:00,85.346,85.357,85.343,85.347,65400000.0
2008-02-12 18:41:00,85.347,85.355,85.342,85.347,72000000.0
2008-02-12 18:42:00,85.347,85.352,85.334,85.348,77800000.0
2008-02-12 18:43:00,85.348,85.359,85.341,85.341,50000000.0
2008-02-12 18:44:00,85.334,85.337,85.315,85.319,30400000.0
2008-02-12 18:45:00,85.301,85.302,85.289,85.292,12800000.0
2008-02-12 18:46:00,85.295,85.302,85.292,85.297,12800000.0
2008-02-12 18:47:00,85.289,85.304,85.288,85.304,14400000.0
2008-02-12 18:48:00,85.301,85.301,85.292,85.3,29200000.0
2008-02-12 18:49:00,85.299,85.303,85.289,85.303,23400000.0
2008-02-12 18:50:00,85.29,85.293,85.282,85.293,46400000.0
2008-02-12 18:51:00,85.307,85.314,85.303,85.314,12800000.0
2008-02-12 18:52:00,85.317,85.348,85.317,85.348,19600000.0
2008-02-12 18:53:00,85.369,85.389,85.361,85.389,30800000.0
2008-02-12 18:54:00,85.393,85.393,85.344,85.344,19600000.0
2008-02-12 18:55:00,85.318,85.327,85.315,85.327,21800000.0
2008-02-12 18:56:00,85.318,85.32,85.305,85.319,16400000.0
2008-02-12 18:57:00,85.308,85.308,85.292,85.292,19200000.0
2008-02-12 18:58:00,85.314,85.344,85.314,85.332,31400000.0
2008-02-12 18:59:00,85.321,85.321,85.29,85.29,32000000.0
2008-02-12 19:00:00,85.294,85.311,85.289,85.311,14400000.0
2008-02-12 19:01:00,85.322,85.322,85.294,85.294,19200000.0
2008-02-12 19:02:00,85.283,85.295,85.281,85.288,43200000.0
2008-02-12 19:03:00,85.29,85.29,85.28,85.288,14400000.0
2008-02-12 19:04:00,85.274,85.278,85.264,85.264,17600000.0
2008-02-12 19:05:00,85.252,85.253,85.247,85.252,22400000.0
2008-02-12 19:06:00,85.233,85.233,85.219,85.225,56400000.0
2008-02-12 19:07:00,85.228,85.238,85.228,85.238,35200000.0
2008-02-12 19:08:00,85.239,85.239,85.231,85.234,22400000.0
2008-02-12 19:09:00,85.239,85.247,85.238,85.242,12200000.0
2008-02-12 19:10:00,85.246,85.246,85.241,85.242,17000000.0
2008-02-12 19:11:00,85.248,85.248,85.234,85.239,30400000.0
2008-02-12 19:12:00,85.225,85.231,85.214,85.214,24800000.0
2008-02-12 19:13:00,85.197,85.201,85.192,85.192,12800000.0
2008-02-12 19:14:00,85.188,85.188,85.177,85.184,12800000.0
2008-02-12 19:15:00,85.18,85.194,85.18,85.185,16400000.0
2008-02-12 19:16:00,85.177,85.184,85.164,85.175,12800000.0
2008-02-12 19:17:00,85.189,85.189,85.184,85.185,14400000.0
2008-02-12 19:18:00,85.179,85.185,85.17,85.176,32000000.0
2008-02-12 19:19:00,85.183,85.183,85.172,85.172,11200000.0
2008-02-12 19:20:00,85.165,85.165,85.113,85.113,14400000.0
2008-02-12 19:21:00,85.091,85.091,85.071,85.071,17600000.0
2008-02-12 19:22:00,85.074,85.085,85.061,85.085,14400000.0
2008-02-12 19:23:00,85.08,85.08,85.063,85.063,16000000.0
2008-02-12 19:24:00,85.036,85.038,85.01,85.01,47400000.0
2008-02-12 19:25:00,84.982,84.982,84.959,84.966,11200000.0
2008-02-12 19:26:00,84.961,84.961,84.95,84.951,41000000.0
2008-02-12 19:27:00,84.955,84.955,84.936,84.936,14400000.0
2008-02-12 19:28:00,84.941,84.962,84.934,84.962,12200000.0
2008-02-12 19:29:00,84.964,84.976,84.964,84.975,12800000.0
2008-02-12 19:30:00,84.969,84.971,84.965,84.965,11200000.0
2008-02-12 19:31:00,84.955,84.955,84.924,84.924,12800000.0
2008-02-12 19:32:00,84.915,84.929,84.915,84.927,11200000.0
2008-02-12 19:33:00,84.938,84.944,84.936,84.944,12800000.0
2008-02-12 19:34:00,84.955,84.964,84.952,84.959,12800000.0
2008-02-12 19:35:00,84.958,84.962,84.95,84.954,17600000.0
2008-02-12 19:36:00,84.958,84.962,84.953,84.961,16000000.0
2008-02-12 19:37:00,84.945,84.956,84.926,84.926,11200000.0
2008-02-12 19:38:00,84.921,84.945,84.921,84.945,11200000.0
2008-02-12 19:39:00,84.943,84.96,84.942,84.96,12800000.0
2008-02-12 19:40:00,84.947,84.959,84.947,84.958,11200000.0
2008-02-12 19:41:00,84.936,84.936,84.917,84.931,11200000.0
2008-02-12 19:42:00,84.929,84.929,84.884,84.884,10600000.0
2008-02-12 19:43:00,84.895,84.902,84.893,84.902,18600000.0
2008-02-12 19:44:00,84.894,84.894,84.878,84.878,11200000.0
2008-02-12 19:45:00,84.871,84.902,84.871,84.902,16000000.0
2008-02-12 19:46:00,84.899,84.904,84.899,84.9,14400000.0
2008-02-12 19:47:00,84.882,84.883,84.87,84.883,17600000.0
2008-02-12 19:48:00,84.899,84.918,84.899,84.913,12800000.0
2008-02-12 19:49:00,84.908,84.908,84.892,84.892,30400000.0
2008-02-12 19:50:00,84.882,84.921,84.882,84.921,13200000.0
2008-02-12 19:51:00,84.909,84.911,84.899,84.899,12800000.0
2008-02-12 19:52:00,84.909,84.917,84.894,84.906,16000000.0
2008-02-12 19:53:00,84.907,84.907,84.891,84.891,12800000.0
2008-02-12 19:54:00,84.886,84.904,84.886,84.904,12800000.0
2008-02-12 19:55:00,84.917,84.917,84.909,84.911,11200000.0
2008-02-12 19:56:00,84.909,84.929,84.909,84.925,16000000.0
2008-02-12 19:57:00,84.93,84.93,84.912,84.92,12800000.0
2008-02-12 19:58:00,84.931,84.938,84.931,84.938,11200000.0
2008-02-12 19:59:00,84.941,84.942,84.923,84.923,12800000.0
2008-02-12 20:00:00,84.917,84.924,84.917,84.924,17600000.0
2008-02-12 20:01:00,84.948,84.995,84.948,84.995,11200000.0
2008-02-12 20:02:00,84.997,85.006,84.997,85.006,17600000.0
2008-02-12 20:03:00,85.019,85.037,85.019,85.028,16000000.0
2008-02-12 20:04:00,85.018,85.026,85.016,85.017,30400000.0
2008-02-12 20:05:00,85.024,85.024,85.009,85.023,12800000.0
2008-02-12 20:06:00,85.011,85.012,85.007,85.011,11200000.0
2008-02-12 20:07:00,85.007,85.01,85.002,85.009,17600000.0
2008-02-12 20:08:00,85.01,85.014,85.0,85.014,38200000.0
2008-02-12 20:09:00,85.018,85.024,85.015,85.015,11200000.0
2008-02-12 20:10:00,85.016,85.024,85.016,85.017,16000000.0
2008-02-12 20:11:00,85.033,85.037,85.03,85.031,11200000.0
2008-02-12 20:12:00,85.02,85.023,85.006,85.021,11200000.0
2008-02-12 20:13:00,85.033,85.035,85.018,85.025,27200000.0
2008-02-12 20:14:00,85.023,85.023,84.959,85.015,14800000.0
2008-02-12 20:15:00,85.0,85.015,85.0,85.014,17600000.0
2008-02-12 20:16:00,85.03,85.048,85.03,85.048,28800000.0
2008-02-12 20:17:00,85.041,85.047,85.025,85.047,33600000.0
2008-02-12 20:18:00,85.068,85.074,85.064,85.064,8000000.0
2008-02-12 20:19:00,85.056,85.058,85.05,85.052,11200000.0
2008-02-12 20:20:00,85.04,85.068,85.04,85.045,19200000.0
2008-02-12 20:21:00,85.062,85.067,85.05,85.059,16000000.0
2008-02-12 20:22:00,85.043,85.054,85.043,85.046,14400000.0
2008-02-12 20:23:00,85.023,85.023,85.006,85.012,12800000.0
2008-02-12 20:24:00,85.007,85.013,85.005,85.009,16000000.0
2008-02-12 20:25:00,85.007,85.016,85.007,85.011,11200000.0
2008-02-12 20:26:00,85.017,85.027,85.014,85.024,16000000.0
2008-02-12 20:27:00,85.015,85.015,84.997,84.997,12800000.0
2008-02-12 20:28:00,85.001,85.022,84.991,85.022,11200000.0
2008-02-12 20:29:00,85.012,85.021,85.004,85.004,12800000.0
2008-02-12 20:30:00,84.992,84.992,84.981,84.985,27200000.0
2008-02-12 20:31:00,84.992,85.003,84.992,84.999,8000000.0
2008-02-12 20:32:00,85.0,85.008,84.99,85.008,11200000.0
2008-02-12 20:33:00,85.009,85.009,84.996,85.003,12800000.0
2008-02-12 20:34:00,84.983,84.988,84.979,84.979,11200000.0
2008-02-12 20:35:00,84.993,85.018,84.993,85.002,11200000.0
2008-02-12 20:36:00,84.997,84.997,84.972,84.974,16000000.0
2008-02-12 20:37:00,84.98,84.98,84.972,84.976,8000000.0
2008-02-12 20:38:00,84.977,84.991,84.977,84.984,12800000.0
2008-02-12 20:39:00,84.987,84.987,84.981,84.981,13200000.0
2008-02-12 20:40:00,84.968,84.981,84.968,84.981,11200000.0
2008-02-12 20:41:00,84.983,84.991,84.983,84.985,14400000.0
2008-02-12 20:42:00,85.004,85.005,84.994,84.996,11200000.0
2008-02-12 20:43:00,85.002,85.007,84.999,85.002,14400000.0
2008-02-12 20:44:00,85.011,85.016,85.009,85.012,11200000.0
2008-02-12 20:45:00,85.011,85.011,84.998,84.998,12800000.0
2008-02-12 20:46:00,84.995,84.995,84.985,84.993,14400000.0
2008-02-12 20:47:00,85.008,85.015,85.003,85.003,8000000.0
2008-02-12 20:48:00,85.012,85.022,85.011,85.022,17600000.0
2008-02-12 20:49:00,85.029,85.029,85.003,85.003,11200000.0
2008-02-12 20:50:00,85.012,85.039,85.012,85.039,14400000.0
2008-02-12 20:51:00,85.047,85.048,85.038,85.04,28800000.0
2008-02-12 20:52:00,85.041,85.042,85.031,85.031,11200000.0
2008-02-12 20:53:00,85.042,85.046,85.04,85.041,16000000.0
2008-02-12 20:54:00,85.025,85.045,85.025,85.032,12800000.0
2008-02-12 20:55:00,85.036,85.054,85.028,85.054,10600000.0
2008-02-12 20:56:00,85.058,85.069,85.056,85.069,12800000.0
2008-02-12 20:57:00,85.07,85.079,85.07,85.074,12800000.0
2008-02-12 20:58:00,85.083,85.085,85.057,85.061,16000000.0
2008-02-12 20:59:00,85.069,85.073,85.069,85.07,11200000.0
2008-02-12 21:00:00,85.071,85.076,85.068,85.071,17600000.0
2008-02-12 21:01:00,85.06,85.071,85.052,85.066,11200000.0
2008-02-12 21:02:00,85.055,85.056,85.046,85.047,16000000.0
2008-02-12 21:03:00,85.051,85.067,85.051,85.067,12800000.0
2008-02-12 21:04:00,85.057,85.057,85.046,85.056,16000000.0
2008-02-12 21:05:00,85.046,85.061,85.045,85.051,12800000.0
2008-02-12 21:06:00,85.065,85.074,85.065,85.074,4800000.0
2008-02-12 21:07:00,85.073,85.073,85.052,85.064,14400000.0
2008-02-12 21:08:00,85.064,85.067,85.054,85.067,15400000.0
2008-02-12 21:09:00,85.077,85.078,85.056,85.078,14400000.0
2008-02-12 21:10:00,85.062,85.075,85.062,85.067,12800000.0
2008-02-12 21:11:00,85.058,85.063,85.047,85.062,12800000.0
2008-02-12 21:12:00,85.057,85.063,85.057,85.059,12800000.0
2008-02-12 21:13:00,85.048,85.09,85.048,85.09,16000000.0
2008-02-12 21:14:00,85.099,85.099,85.085,85.091,12800000.0
2008-02-12 21:15:00,85.069,85.077,85.058,85.077,11200000.0
2008-02-12 21:16:00,85.073,85.073,85.028,85.028,19600000.0
2008-02-12 21:17:00,85.017,85.024,85.006,85.023,14400000.0
2008-02-12 21:18:00,85.013,85.019,85.013,85.016,8000000.0
2008-02-12 21:19:00,85.001,85.012,85.001,85.004,11600000.0
2008-02-12 21:20:00,84.978,84.992,84.978,84.982,14400000.0
2008-02-12 21:21:00,84.994,84.994,84.985,84.985,17600000.0
2008-02-12 21:22:00,84.984,84.993,84.983,84.991,13200000.0
2008-02-12 21:23:00,84.99,84.993,84.978,84.993,12800000.0
2008-02-12 21:24:00,84.999,85.007,84.993,84.993,11000000.0
2008-02-12 21:25:00,84.993,84.993,84.987,84.988,18000000.0
2008-02-12 21:26:00,84.977,84.99,84.977,84.99,24000000.0
2008-02-12 21:27:00,85.007,85.011,85.003,85.005,22400000.0
2008-02-12 21:28:00,85.006,85.022,84.998,85.021,11200000.0
2008-02-12 21:29:00,85.031,85.031,85.022,85.022,27200000.0
2008-02-12 21:30:00,85.023,85.025,85.005,85.005,12800000.0
2008-02-12 21:31:00,84.991,84.991,84.961,84.961,16000000.0
2008-02-12 21:32:00,84.969,84.981,84.969,84.974,13800000.0
2008-02-12 21:33:00,84.971,84.971,84.958,84.958,11600000.0
2008-02-12 21:34:00,84.963,84.973,84.961,84.965,17600000.0
2008-02-12 21:35:00,84.966,84.977,84.965,84.977,14400000.0
2008-02-12 21:36:00,84.969,84.969,84.93,84.93,11200000.0
2008-02-12 21:37:00,84.887,84.91,84.887,84.903,16400000.0
2008-02-12 21:38:00,84.876,84.883,84.788,84.788,12800000.0
2008-02-12 21:39:00,84.881,84.887,84.875,84.879,12200000.0
2008-02-12 21:40:00,84.887,84.889,84.862,84.862,11200000.0
2008-02-12 21:41:00,84.862,84.873,84.78,84.851,11200000.0
2008-02-12 21:42:00,84.854,84.861,84.843,84.86,14400000.0
2008-02-12 21:43:00,84.846,84.859,84.844,84.852,14400000.0
2008-02-12 21:44:00,84.869,84.879,84.858,84.858,12800000.0
2008-02-12 21:45:00,84.854,84.861,84.852,84.859,17600000.0
2008-02-12 21:46:00,84.892,84.938,84.892,84.938,14400000.0
2008-02-12 21:47:00,84.94,84.968,84.94,84.968,11200000.0
2008-02-12 21:48:00,84.925,84.961,84.925,84.95,34600000.0
2008-02-12 21:49:00,84.933,84.949,84.93,84.93,11200000.0
2008-02-12 21:50:00,84.929,84.929,84.911,84.925,12800000.0
2008-02-12 21:51:00,84.934,84.941,84.933,84.934,17600000.0
2008-02-12 21:52:00,84.955,84.965,84.952,84.955,11200000.0
2008-02-12 21:53:00,84.961,84.964,84.958,84.961,10600000.0
2008-02-12 21:54:00,84.956,84.959,84.935,84.936,11200000.0
2008-02-12 21:55:00,84.944,84.963,84.942,84.963,12800000.0
2008-02-12 21:56:00,84.956,84.958,84.944,84.953,12800000.0
2008-02-12 21:57:00,84.947,84.947,84.939,84.943,17600000.0
2008-02-12 21:58:00,84.938,84.946,84.934,84.934,8000000.0
2008-02-12 21:59:00,84.929,84.936,84.924,84.931,12800000.0
2008-02-12 22:00:00,84.94,84.942,84.921,84.927,17600000.0
2008-02-12 22:01:00,84.944,84.952,84.938,84.938,11200000.0
2008-02-12 22:02:00,84.932,84.939,84.929,84.937,11200000.0
2008-02-12 22:03:00,84.933,84.933,84.919,84.919,17600000.0
2008-02-12 22:04:00,84.91,84.91,84.888,84.888,16000000.0
2008-02-12 22:05:00,84.89,84.892,84.879,84.879,11200000.0
2008-02-12 22:06:00,84.872,84.874,84.865,84.87,12800000.0
2008-02-12 22:07:00,84.858,84.864,84.858,84.86,16000000.0
2008-02-12 22:08:00,84.874,84.907,84.874,84.897,16000000.0
2008-02-12 22:09:00,84.888,84.912,84.888,84.912,12200000.0
2008-02-12 22:10:00,84.906,84.913,84.906,84.911,12800000.0
2008-02-12 22:11:00,84.91,84.916,84.904,84.906,11200000.0
2008-02-12 22:12:00,84.889,84.893,84.886,84.889,12800000.0
2008-02-12 22:13:00,84.872,84.884,84.868,84.877,12800000.0
2008-02-12 22:14:00,84.869,84.882,84.869,84.882,12800000.0
2008-02-12 22:15:00,84.882,84.886,84.874,84.886,14400000.0
2008-02-12 22:16:00,84.896,84.909,84.893,84.908,11200000.0
2008-02-12 22:17:00,84.913,84.913,84.892,84.895,11200000.0
2008-02-12 22:18:00,84.887,84.896,84.885,84.896,12800000.0
2008-02-12 22:19:00,84.901,84.918,84.897,84.918,11200000.0
2008-02-12 22:20:00,84.919,84.927,84.912,84.913,12800000.0
2008-02-12 22:21:00,84.913,84.92,84.912,84.917,11200000.0
2008-02-12 22:22:00,84.905,84.91,84.887,84.887,12800000.0
2008-02-12 22:23:00,84.883,84.883,84.862,84.864,12800000.0
2008-02-12 22:24:00,84.87,84.878,84.864,84.864,10600000.0
2008-02-12 22:25:00,84.824,84.824,84.781,84.785,16000000.0
2008-02-12 22:26:00,84.773,84.775,84.765,84.765,11200000.0
2008-02-12 22:27:00,84.775,84.806,84.775,84.806,12800000.0
2008-02-12 22:28:00,84.827,84.85,84.826,84.841,11200000.0
2008-02-12 22:29:00,84.862,84.863,84.844,84.844,16000000.0
2008-02-12 22:30:00,84.857,84.858,84.836,84.85,17000000.0
2008-02-12 22:31:00,84.838,84.838,84.799,84.799,11200000.0
2008-02-12 22:32:00,84.808,84.819,84.799,84.819,12800000.0
2008-02-12 22:33:00,84.835,84.847,84.834,84.843,11200000.0
2008-02-12 22:34:00,84.842,84.842,84.811,84.811,12800000.0
2008-02-12 22:35:00,84.779,84.779,84.734,84.734,12800000.0
2008-02-12 22:36:00,84.741,84.77,84.74,84.77,17000000.0
2008-02-12 22:37:00,84.78,84.794,84.78,84.793,25600000.0
2008-02-12 22:38:00,84.787,84.787,84.749,84.756,17600000.0
2008-02-12 22:39:00,84.747,84.757,84.747,84.757,12800000.0
2008-02-12 22:40:00,84.769,84.805,84.769,84.797,17600000.0
2008-02-12 22:41:00,84.783,84.783,84.766,84.783,11200000.0
2008-02-12 22:42:00,84.78,84.796,84.78,84.786,17600000.0
2008-02-12 22:43:00,84.759,84.769,84.756,84.769,16000000.0
2008-02-12 22:44:00,84.768,84.768,84.748,84.748,12800000.0
2008-02-12 22:45:00,84.727,84.727,84.686,84.687,16400000.0
2008-02-12 22:46:00,84.681,84.726,84.679,84.726,11600000.0
2008-02-12 22:47:00,84.727,84.743,84.727,84.734,17600000.0
2008-02-12 22:48:00,84.744,84.761,84.744,84.761,11200000.0
2008-02-12 22:49:00,84.763,84.788,84.763,84.784,12800000.0
2008-02-12 22:50:00,84.781,84.788,84.777,84.779,11200000.0
2008-02-12 22:51:00,84.78,84.809,84.78,84.809,11200000.0
2008-02-12 22:52:00,84.818,84.854,84.796,84.796,11200000.0
2008-02-12 22:53:00,84.777,84.778,84.749,84.749,11200000.0
2008-02-12 22:54:00,84.737,84.737,84.725,84.725,12800000.0
2008-02-12 22:55:00,84.718,84.733,84.718,84.731,12800000.0
2008-02-12 22:56:00,84.722,84.723,84.717,84.72,17600000.0
2008-02-12 22:57:00,84.723,84.73,84.714,84.714,18000000.0
2008-02-12 22:58:00,84.71,84.726,84.71,84.724,13800000.0
2008-02-12 22:59:00,84.743,84.758,84.743,84.747,18000000.0
2008-02-12 23:00:00,84.741,84.741,84.722,84.736,17600000.0
2008-02-12 23:01:00,84.728,84.728,84.661,84.661,13800000.0
2008-02-12 23:02:00,84.668,84.678,84.666,84.666,17600000.0
2008-02-12 23:03:00,84.676,84.682,84.669,84.677,16000000.0
2008-02-12 23:04:00,84.673,84.731,84.673,84.731,11200000.0
2008-02-12 23:05:00,84.738,84.748,84.738,84.748,33600000.0
2008-02-12 23:06:00,84.748,84.748,84.744,84.748,13200000.0
2008-02-12 23:07:00,84.748,84.75,84.742,84.742,12800000.0
2008-02-12 23:08:00,84.745,84.759,84.745,84.759,16000000.0
2008-02-12 23:09:00,84.757,84.757,84.74,84.74,17600000.0
2008-02-12 23:10:00,84.749,84.752,84.746,84.752,12800000.0
2008-02-12 23:11:00,84.758,84.758,84.742,84.752,11200000.0
2008-02-12 23:12:00,84.77,84.782,84.762,84.782,16000000.0
2008-02-12 23:13:00,84.811,84.811,84.782,84.782,12800000.0
2008-02-12 23:14:00,84.776,84.784,84.762,84.767,11200000.0
2008-02-12 23:15:00,84.786,84.794,84.784,84.789,17600000.0
2008-02-12 23:16:00,84.786,84.786,84.769,84.782,17600000.0
2008-02-12 23:17:00,84.779,84.788,84.778,84.785,11600000.0
2008-02-12 23:18:00,84.78,84.799,84.78,84.787,11200000.0
2008-02-12 23:19:00,84.794,84.807,84.794,84.794,12800000.0
2008-02-12 23:20:00,84.798,84.814,84.793,84.814,14400000.0
2008-02-12 23:21:00,84.798,84.83,84.794,84.827,16000000.0
2008-02-12 23:22:00,84.82,84.83,84.817,84.823,12800000.0
2008-02-12 23:23:00,84.814,84.814,84.803,84.804,11200000.0
2008-02-12 23:24:00,84.795,84.813,84.795,84.813,11200000.0
2008-02-12 23:25:00,84.821,84.823,84.792,84.808,14400000.0
2008-02-12 23:26:00,84.806,84.807,84.801,84.805,12800000.0
2008-02-12 23:27:00,84.802,84.807,84.799,84.807,17000000.0
2008-02-12 23:28:00,84.81,84.837,84.81,84.837,12800000.0
2008-02-12 23:29:00,84.87,84.87,84.804,84.864,11200000.0
2008-02-12 23:30:00,84.873,84.873,84.835,84.835,16000000.0
2008-02-12 23:31:00,84.841,84.855,84.841,84.852,12800000.0
2008-02-12 23:32:00,84.854,84.857,84.809,84.809,17600000.0
2008-02-12 23:33:00,84.813,84.818,84.811,84.811,12800000.0
2008-02-12 23:34:00,84.824,84.824,84.814,84.821,16000000.0
2008-02-12 23:35:00,84.806,84.806,84.786,84.786,16000000.0
2008-02-12 23:36:00,84.788,84.8,84.788,84.799,12800000.0
2008-02-12 23:37:00,84.81,84.81,84.799,84.803,12800000.0
2008-02-12 23:38:00,84.798,84.819,84.798,84.819,11200000.0
2008-02-12 23:39:00,84.83,84.837,84.828,84.828,8000000.0
2008-02-12 23:40:00,84.847,84.847,84.827,84.836,35200000.0
2008-02-12 23:41:00,84.843,84.843,84.829,84.832,13200000.0
2008-02-12 23:42:00,84.85,84.856,84.847,84.856,17600000.0
2008-02-12 23:43:00,84.866,84.873,84.857,84.864,14400000.0
2008-02-12 23:44:00,84.88,84.88,84.866,84.866,16000000.0
2008-02-12 23:45:00,84.851,84.855,84.838,84.845,11200000.0
2008-02-12 23:46:00,84.836,84.874,84.836,84.87,17600000.0
2008-02-12 23:47:00,84.867,84.867,84.837,84.844,12800000.0
2008-02-12 23:48:00,84.861,84.872,84.861,84.872,8000000.0
2008-02-12 23:49:00,84.893,84.893,84.85,84.863,16000000.0
2008-02-12 23:50:00,84.892,84.896,84.885,84.896,11200000.0
2008-02-12 23:51:00,84.87,84.87,84.801,84.809,12800000.0
2008-02-12 23:52:00,84.821,84.854,84.821,84.852,12800000.0
2008-02-12 23:53:00,84.855,84.863,84.848,84.863,9600000.0
2008-02-12 23:54:00,84.823,84.854,84.823,84.851,14400000.0
2008-02-12 23:55:00,84.848,84.848,84.837,84.838,9600000.0
2008-02-12 23:56:00,84.831,84.831,84.718,84.718,11200000.0
2008-02-12 23:57:00,84.83,84.83,84.802,84.802,12800000.0
2008-02-12 23:58:00,84.817,84.827,84.802,84.827,11200000.0
2008-02-12 23:59:00,84.806,84.806,84.786,84.795,9600000.0
2008-02-13 00:00:00,84.784,84.794,84.782,84.785,17600000.0
2008-02-13 00:01:00,84.781,84.792,84.728,84.728,12800000.0
2008-02-13 00:02:00,84.709,84.728,84.692,84.725,11200000.0
2008-02-13 00:03:00,84.727,84.727,84.663,84.665,12800000.0
2008-02-13 00:04:00,84.657,84.677,84.657,84.677,11200000.0
2008-02-13 00:05:00,84.686,84.7,84.679,84.7,11200000.0
2008-02-13 00:06:00,84.708,84.71,84.699,84.699,11600000.0
2008-02-13 00:07:00,84.699,84.702,84.696,84.697,12800000.0
2008-02-13 00:08:00,84.669,84.696,84.669,84.68,12800000.0
2008-02-13 00:09:00,84.695,84.718,84.695,84.715,12200000.0
2008-02-13 00:10:00,84.702,84.713,84.7,84.71,13600000.0
2008-02-13 00:11:00,84.694,84.698,84.673,84.675,16000000.0
2008-02-13 00:12:00,84.653,84.653,84.636,84.646,12800000.0
2008-02-13 00:13:00,84.656,84.665,84.655,84.665,12800000.0
2008-02-13 00:14:00,84.67,84.674,84.66,84.66,14400000.0
2008-02-13 00:15:00,84.655,84.661,84.653,84.661,28800000.0
2008-02-13 00:16:00,84.658,84.658,84.652,84.652,14400000.0
2008-02-13 00:17:00,84.672,84.688,84.659,84.661,17600000.0
2008-02-13 00:18:00,84.668,84.684,84.668,84.675,12800000.0
2008-02-13 00:19:00,84.667,84.673,84.667,84.673,12800000.0
2008-02-13 00:20:00,84.675,84.681,84.675,84.679,17600000.0
2008-02-13 00:21:00,84.716,84.722,84.693,84.693,12800000.0
2008-02-13 00:22:00,84.668,84.685,84.667,84.667,18000000.0
2008-02-13 00:23:00,84.686,84.693,84.686,84.688,11200000.0
2008-02-13 00:24:00,84.696,84.708,84.693,84.708,14400000.0
2008-02-13 00:25:00,84.71,84.717,84.708,84.716,12800000.0
2008-02-13 00:26:00,84.713,84.725,84.713,84.72,12800000.0
2008-02-13 00:27:00,84.721,84.73,84.721,84.73,17400000.0
2008-02-13 00:28:00,84.713,84.713,84.699,84.708,32000000.0
2008-02-13 00:29:00,84.747,84.76,84.746,84.76,12800000.0
2008-02-13 00:30:00,84.74,84.756,84.74,84.749,11200000.0
2008-02-13 00:31:00,84.762,84.763,84.754,84.763,11200000.0
2008-02-13 00:32:00,84.759,84.767,84.754,84.765,12800000.0
2008-02-13 00:33:00,84.764,84.764,84.748,84.753,12800000.0
2008-02-13 00:34:00,84.76,84.77,84.76,84.77,18600000.0
2008-02-13 00:35:00,84.774,84.774,84.751,84.751,11200000.0
2008-02-13 00:36:00,84.741,84.741,84.729,84.734,17600000.0
2008-02-13 00:37:00,84.735,84.735,84.715,84.715,12800000.0
2008-02-13 00:38:00,84.705,84.709,84.699,84.703,11200000.0
2008-02-13 00:39:00,84.701,84.708,84.694,84.694,9600000.0
2008-02-13 00:40:00,84.696,84.707,84.686,84.707,16000000.0
2008-02-13 00:41:00,84.702,84.702,84.674,84.687,12800000.0
2008-02-13 00:42:00,84.685,84.701,84.674,84.679,12800000.0
2008-02-13 00:43:00,84.66,84.675,84.66,84.675,11200000.0
2008-02-13 00:44:00,84.679,84.679,84.652,84.664,17600000.0
2008-02-13 00:45:00,84.658,84.67,84.655,84.67,11200000.0
2008-02-13 00:46:00,84.671,84.671,84.654,84.667,14400000.0
2008-02-13 00:47:00,84.664,84.681,84.661,84.661,12800000.0
2008-02-13 00:48:00,84.664,84.675,84.663,84.665,12800000.0
2008-02-13 00:49:00,84.669,84.675,84.666,84.666,16000000.0
2008-02-13 00:50:00,84.689,84.689,84.672,84.682,14400000.0
2008-02-13 00:51:00,84.678,84.68,84.666,84.669,17600000.0
2008-02-13 00:52:00,84.68,84.689,84.679,84.679,11200000.0
2008-02-13 00:53:00,84.695,84.7,84.689,84.694,17600000.0
2008-02-13 00:54:00,84.649,84.693,84.649,84.693,17600000.0
2008-02-13 00:55:00,84.702,84.709,84.69,84.69,28800000.0
2008-02-13 00:56:00,84.689,84.705,84.689,84.694,12200000.0
2008-02-13 00:57:00,84.695,84.695,84.655,84.658,12800000.0
2008-02-13 00:58:00,84.674,84.686,84.674,84.683,12800000.0
2008-02-13 00:59:00,84.684,84.688,84.682,84.686,11200000.0
2008-02-13 01:00:00,84.687,84.717,84.685,84.717,16000000.0
2008-02-13 01:01:00,84.75,84.75,84.737,84.743,17600000.0
2008-02-13 01:02:00,84.74,84.775,84.74,84.775,10600000.0
2008-02-13 01:03:00,84.773,84.781,84.766,84.778,22800000.0
2008-02-13 01:04:00,84.793,84.795,84.783,84.783,12800000.0
2008-02-13 01:05:00,84.82,84.83,84.82,84.823,12800000.0
2008-02-13 01:06:00,84.849,84.869,84.797,84.869,12800000.0
2008-02-13 01:07:00,84.867,84.867,84.855,84.86,11200000.0
2008-02-13 01:08:00,84.831,84.85,84.83,84.834,16000000.0
2008-02-13 01:09:00,84.849,84.849,84.839,84.849,16000000.0
2008-02-13 01:10:00,84.848,84.848,84.831,84.836,16000000.0
2008-02-13 01:11:00,84.833,84.833,84.824,84.829,11200000.0
2008-02-13 01:12:00,84.817,84.821,84.805,84.805,16000000.0
2008-02-13 01:13:00,84.828,84.828,84.796,84.801,17600000.0
2008-02-13 01:14:00,84.82,84.822,84.816,84.82,16000000.0
2008-02-13 01:15:00,84.814,84.82,84.803,84.803,17600000.0
2008-02-13 01:16:00,84.794,84.802,84.781,84.784,25600000.0
2008-02-13 01:17:00,84.788,84.803,84.786,84.786,12800000.0
2008-02-13 01:18:00,84.808,84.81,84.799,84.808,12800000.0
2008-02-13 01:19:00,84.805,84.81,84.787,84.81,11200000.0
2008-02-13 01:20:00,84.803,84.807,84.803,84.805,11200000.0
2008-02-13 01:21:00,84.798,84.806,84.798,84.804,11200000.0
2008-02-13 01:22:00,84.814,84.814,84.81,84.81,12800000.0
2008-02-13 01:23:00,84.81,84.824,84.81,84.822,16000000.0
2008-02-13 01:24:00,84.83,84.836,84.826,84.836,12800000.0
2008-02-13 01:25:00,84.841,84.849,84.841,84.849,11600000.0
2008-02-13 01:26:00,84.85,84.85,84.838,84.847,10600000.0
2008-02-13 01:27:00,84.857,84.858,84.848,84.853,16000000.0
2008-02-13 01:28:00,84.855,84.862,84.853,84.857,14400000.0
2008-02-13 01:29:00,84.844,84.851,84.843,84.85,16000000.0
2008-02-13 01:30:00,84.86,84.86,84.844,84.844,11200000.0
2008-02-13 01:31:00,84.85,84.858,84.84,84.853,11200000.0
2008-02-13 01:32:00,84.864,84.876,84.862,84.862,12800000.0
2008-02-13 01:33:00,84.858,84.858,84.836,84.836,11200000.0
2008-02-13 01:34:00,84.829,84.837,84.827,84.837,24000000.0
2008-02-13 01:35:00,84.828,84.83,84.821,84.826,11200000.0
2008-02-13 01:36:00,84.85,84.859,84.846,84.856,11200000.0
2008-02-13 01:37:00,84.875,84.875,84.866,84.866,12800000.0
2008-02-13 01:38:00,84.863,84.865,84.847,84.855,17600000.0
2008-02-13 01:39:00,84.848,84.848,84.83,84.838,14800000.0
2008-02-13 01:40:00,84.847,84.848,84.832,84.844,11200000.0
2008-02-13 01:41:00,84.839,84.839,84.806,84.812,12800000.0
2008-02-13 01:42:00,84.758,84.758,84.722,84.722,11200000.0
2008-02-13 01:43:00,84.703,84.703,84.676,84.682,17600000.0
2008-02-13 01:44:00,84.661,84.672,84.66,84.66,12800000.0
2008-02-13 01:45:00,84.654,84.661,84.654,84.661,12800000.0
2008-02-13 01:46:00,84.664,84.692,84.664,84.685,16000000.0
2008-02-13 01:47:00,84.682,84.685,84.66,84.665,12800000.0
2008-02-13 01:48:00,84.685,84.687,84.671,84.684,12800000.0
2008-02-13 01:49:00,84.671,84.671,84.647,84.647,12800000.0
2008-02-13 01:50:00,84.651,84.655,84.649,84.653,14800000.0
2008-02-13 01:51:00,84.651,84.655,84.647,84.649,18000000.0
2008-02-13 01:52:00,84.643,84.664,84.637,84.65,21200000.0
2008-02-13 01:53:00,84.663,84.671,84.663,84.668,12800000.0
2008-02-13 01:54:00,84.664,84.673,84.658,84.66,12800000.0
2008-02-13 01:55:00,84.668,84.668,84.649,84.661,13800000.0
2008-02-13 01:56:00,84.657,84.657,84.648,84.648,12200000.0
2008-02-13 01:57:00,84.657,84.672,84.657,84.672,19200000.0
2008-02-13 01:58:00,84.671,84.677,84.669,84.677,11200000.0
2008-02-13 01:59:00,84.668,84.674,84.667,84.674,16000000.0
2008-02-13 02:00:00,84.676,84.696,84.676,84.696,12800000.0
2008-02-13 02:01:00,84.69,84.69,84.672,84.674,17600000.0
2008-02-13 02:02:00,84.668,84.681,84.668,84.681,11200000.0
2008-02-13 02:03:00,84.657,84.663,84.655,84.66,16000000.0
2008-02-13 02:04:00,84.686,84.696,84.686,84.694,11200000.0
2008-02-13 02:05:00,84.703,84.711,84.699,84.707,12800000.0
2008-02-13 02:06:00,84.709,84.717,84.698,84.717,14400000.0
2008-02-13 02:07:00,84.708,84.713,84.697,84.697,12800000.0
2008-02-13 02:08:00,84.713,84.729,84.708,84.729,17600000.0
2008-02-13 02:09:00,84.731,84.761,84.719,84.761,16000000.0
2008-02-13 02:10:00,84.76,84.76,84.737,84.749,11200000.0
2008-02-13 02:11:00,84.755,84.755,84.73,84.73,12800000.0
2008-02-13 02:12:00,84.73,84.764,84.73,84.748,17600000.0
2008-02-13 02:13:00,84.719,84.743,84.714,84.733,11200000.0
2008-02-13 02:14:00,84.746,84.75,84.732,84.732,11200000.0
2008-02-13 02:15:00,84.724,84.724,84.706,84.706,11200000.0
2008-02-13 02:16:00,84.705,84.705,84.697,84.697,11200000.0
2008-02-13 02:17:00,84.699,84.707,84.698,84.707,11200000.0
2008-02-13 02:18:00,84.69,84.715,84.69,84.715,12800000.0
2008-02-13 02:19:00,84.692,84.703,84.689,84.703,12800000.0
2008-02-13 02:20:00,84.716,84.716,84.589,84.693,12800000.0
2008-02-13 02:21:00,84.714,84.719,84.708,84.71,17600000.0
2008-02-13 02:22:00,84.705,84.709,84.698,84.701,14400000.0
2008-02-13 02:23:00,84.697,84.707,84.695,84.695,12800000.0
2008-02-13 02:24:00,84.71,84.735,84.71,84.735,11200000.0
2008-02-13 02:25:00,84.733,84.735,84.719,84.728,17600000.0
2008-02-13 02:26:00,84.749,84.751,84.74,84.745,12800000.0
2008-02-13 02:27:00,84.752,84.765,84.745,84.765,11200000.0
2008-02-13 02:28:00,84.761,84.767,84.759,84.767,12800000.0
2008-02-13 02:29:00,84.78,84.78,84.769,84.774,10600000.0
2008-02-13 02:30:00,84.769,84.782,84.769,84.782,12800000.0
2008-02-13 02:31:00,84.776,84.796,84.776,84.796,17600000.0
2008-02-13 02:32:00,84.797,84.809,84.797,84.798,11200000.0
2008-02-13 02:33:00,84.804,84.806,84.794,84.798,11200000.0
2008-02-13 02:34:00,84.782,84.805,84.782,84.805,14400000.0
2008-02-13 02:35:00,84.806,84.806,84.787,84.798,12800000.0
2008-02-13 02:36:00,84.783,84.788,84.779,84.779,12800000.0
2008-02-13 02:37:00,84.777,84.793,84.777,84.786,12200000.0
2008-02-13 02:38:00,84.78,84.794,84.78,84.793,11200000.0
2008-02-13 02:39:00,84.797,84.806,84.795,84.802,16000000.0
2008-02-13 02:40:00,84.818,84.826,84.814,84.814,16000000.0
2008-02-13 02:41:00,84.806,84.81,84.803,84.803,11600000.0
2008-02-13 02:42:00,84.801,84.816,84.794,84.816,11200000.0
2008-02-13 02:43:00,84.825,84.828,84.82,84.823,11600000.0
2008-02-13 02:44:00,84.831,84.835,84.827,84.831,11200000.0
2008-02-13 02:45:00,84.828,84.83,84.827,84.827,11200000.0
2008-02-13 02:46:00,84.816,84.817,84.799,84.804,11200000.0
2008-02-13 02:47:00,84.794,84.794,84.786,84.79,12800000.0
2008-02-13 02:48:00,84.772,84.787,84.694,84.694,10600000.0
2008-02-13 02:49:00,84.775,84.8,84.775,84.78,18000000.0
2008-02-13 02:50:00,84.792,84.794,84.775,84.787,13200000.0
2008-02-13 02:51:00,84.809,84.819,84.791,84.819,11200000.0
2008-02-13 02:52:00,84.805,84.81,84.804,84.808,11200000.0
2008-02-13 02:53:00,84.821,84.821,84.804,84.806,11200000.0
2008-02-13 02:54:00,84.826,84.832,84.815,84.815,12800000.0
2008-02-13 02:55:00,84.815,84.818,84.798,84.798,10600000.0
2008-02-13 02:56:00,84.78,84.796,84.78,84.781,11200000.0
2008-02-13 02:57:00,84.777,84.777,84.764,84.772,11200000.0
2008-02-13 02:58:00,84.771,84.784,84.766,84.774,17600000.0
2008-02-13 02:59:00,84.77,84.773,84.77,84.773,3200000.0
2008-02-13 03:00:00,84.743,84.766,84.743,84.754,12800000.0
2008-02-13 03:01:00,84.747,84.756,84.741,84.747,11200000.0
2008-02-13 03:02:00,84.754,84.771,84.754,84.768,17600000.0
2008-02-13 03:03:00,84.77,84.77,84.754,84.754,14200000.0
2008-02-13 03:04:00,84.738,84.747,84.737,84.744,11200000.0
2008-02-13 03:05:00,84.749,84.749,84.738,84.739,16000000.0
2008-02-13 03:06:00,84.738,84.746,84.734,84.746,16000000.0
2008-02-13 03:07:00,84.735,84.747,84.735,84.745,14400000.0
2008-02-13 03:08:00,84.741,84.742,84.731,84.738,11200000.0
2008-02-13 03:09:00,84.732,84.736,84.729,84.729,11200000.0
2008-02-13 03:10:00,84.735,84.744,84.735,84.743,8000000.0
2008-02-13 03:11:00,84.737,84.758,84.737,84.749,11200000.0
2008-02-13 03:12:00,84.733,84.751,84.733,84.742,11200000.0
2008-02-13 03:13:00,84.749,84.768,84.749,84.768,16000000.0
2008-02-13 03:14:00,84.764,84.764,84.737,84.737,16000000.0
2008-02-13 03:15:00,84.744,84.757,84.744,84.756,17000000.0
2008-02-13 03:16:00,84.757,84.757,84.745,84.745,12800000.0
2008-02-13 03:17:00,84.759,84.768,84.75,84.765,11200000.0
2008-02-13 03:18:00,84.746,84.752,84.732,84.732,11200000.0
2008-02-13 03:19:00,84.757,84.76,84.734,84.746,12800000.0
2008-02-13 03:20:00,84.744,84.75,84.74,84.745,11200000.0
2008-02-13 03:21:00,84.755,84.755,84.722,84.75,14400000.0
2008-02-13 03:22:00,84.744,84.765,84.744,84.765,10600000.0
2008-02-13 03:23:00,84.776,84.787,84.776,84.787,12800000.0
2008-02-13 03:24:00,84.794,84.794,84.774,84.774,11200000.0
2008-02-13 03:25:00,84.767,84.77,84.76,84.76,17600000.0
2008-02-13 03:26:00,84.765,84.78,84.758,84.78,11200000.0
2008-02-13 03:27:00,84.783,84.798,84.783,84.797,14400000.0
2008-02-13 03:28:00,84.796,84.797,84.777,84.777,14400000.0
2008-02-13 03:29:00,84.769,84.778,84.769,84.778,12800000.0
2008-02-13 03:30:00,84.783,84.783,84.775,84.777,14400000.0
2008-02-13 03:31:00,84.77,84.774,84.77,84.774,12800000.0
2008-02-13 03:32:00,84.78,84.788,84.78,84.782,12800000.0
2008-02-13 03:33:00,84.774,84.776,84.771,84.771,11200000.0
2008-02-13 03:34:00,84.768,84.782,84.768,84.78,11200000.0
2008-02-13 03:35:00,84.775,84.776,84.762,84.773,17600000.0
2008-02-13 03:36:00,84.769,84.781,84.769,84.778,12800000.0
2008-02-13 03:37:00,84.768,84.778,84.768,84.768,17600000.0
2008-02-13 03:38:00,84.771,84.772,84.766,84.766,10600000.0
2008-02-13 03:39:00,84.758,84.773,84.708,84.768,14400000.0
2008-02-13 03:40:00,84.782,84.794,84.782,84.793,11200000.0
2008-02-13 03:41:00,84.792,84.792,84.767,84.767,11200000.0
2008-02-13 03:42:00,84.774,84.812,84.774,84.812,12800000.0
2008-02-13 03:43:00,84.807,84.807,84.778,84.8,10600000.0
2008-02-13 03:44:00,84.803,84.812,84.803,84.808,8000000.0
2008-02-13 03:45:00,84.811,84.811,84.798,84.798,11200000.0
2008-02-13 03:46:00,84.796,84.804,84.79,84.79,17600000.0
2008-02-13 03:47:00,84.791,84.798,84.79,84.79,11600000.0
2008-02-13 03:48:00,84.799,84.803,84.799,84.801,11200000.0
2008-02-13 03:49:00,84.799,84.804,84.793,84.801,12800000.0
2008-02-13 03:50:00,84.792,84.796,84.78,84.796,12800000.0
2008-02-13 03:51:00,84.791,84.793,84.786,84.792,12800000.0
2008-02-13 03:52:00,84.791,84.793,84.778,84.786,12800000.0
2008-02-13 03:53:00,84.776,84.777,84.762,84.773,11200000.0
2008-02-13 03:54:00,84.772,84.772,84.744,84.744,12800000.0
2008-02-13 03:55:00,84.755,84.761,84.743,84.753,14400000.0
2008-02-13 03:56:00,84.752,84.756,84.741,84.756,11200000.0
2008-02-13 03:57:00,84.75,84.75,84.737,84.743,12800000.0
2008-02-13 03:58:00,84.737,84.746,84.735,84.746,11200000.0
2008-02-13 03:59:00,84.728,84.741,84.725,84.741,12800000.0
2008-02-13 04:00:00,84.734,84.748,84.731,84.731,14400000.0
2008-02-13 04:01:00,84.738,84.746,84.737,84.746,11200000.0
2008-02-13 04:02:00,84.733,84.733,84.714,84.714,12800000.0
2008-02-13 04:03:00,84.727,84.727,84.715,84.715,12800000.0
2008-02-13 04:04:00,84.715,84.725,84.715,84.72,12200000.0
2008-02-13 04:05:00,84.72,84.726,84.719,84.726,11200000.0
2008-02-13 04:06:00,84.725,84.726,84.709,84.709,14400000.0
2008-02-13 04:07:00,84.699,84.711,84.691,84.691,14400000.0
2008-02-13 04:08:00,84.672,84.673,84.58,84.58,11200000.0
2008-02-13 04:09:00,84.707,84.707,84.699,84.7,11200000.0
2008-02-13 04:10:00,84.696,84.708,84.696,84.706,11200000.0
2008-02-13 04:11:00,84.707,84.715,84.705,84.715,12800000.0
2008-02-13 04:12:00,84.688,84.703,84.685,84.703,12800000.0
2008-02-13 04:13:00,84.715,84.715,84.706,84.715,11200000.0
2008-02-13 04:14:00,84.709,84.713,84.694,84.694,16000000.0
2008-02-13 04:15:00,84.709,84.721,84.709,84.721,12800000.0
2008-02-13 04:16:00,84.722,84.725,84.718,84.718,11200000.0
2008-02-13 04:17:00,84.724,84.724,84.715,84.72,14400000.0
2008-02-13 04:18:00,84.721,84.721,84.702,84.703,12800000.0
2008-02-13 04:19:00,84.689,84.69,84.669,84.69,12800000.0
2008-02-13 04:20:00,84.686,84.695,84.6,84.695,11200000.0
2008-02-13 04:21:00,84.685,84.685,84.658,84.661,11200000.0
2008-02-13 04:22:00,84.659,84.689,84.659,84.689,16000000.0
2008-02-13 04:23:00,84.696,84.702,84.695,84.698,12800000.0
2008-02-13 04:24:00,84.699,84.708,84.697,84.708,12800000.0
2008-02-13 04:25:00,84.722,84.727,84.717,84.722,14400000.0
2008-02-13 04:26:00,84.716,84.716,84.702,84.708,14400000.0
2008-02-13 04:27:00,84.707,84.717,84.702,84.707,17600000.0
2008-02-13 04:28:00,84.705,84.71,84.7,84.71,11200000.0
2008-02-13 04:29:00,84.67,84.67,84.633,84.633,12800000.0
2008-02-13 04:30:00,84.628,84.645,84.626,84.626,11200000.0
2008-02-13 04:31:00,84.632,84.657,84.632,84.657,12800000.0
2008-02-13 04:32:00,84.654,84.655,84.633,84.644,16000000.0
2008-02-13 04:33:00,84.648,84.648,84.615,84.619,15400000.0
2008-02-13 04:34:00,84.6,84.6,84.499,84.576,11200000.0
2008-02-13 04:35:00,84.585,84.585,84.57,84.572,12800000.0
2008-02-13 04:36:00,84.572,84.572,84.532,84.532,12800000.0
2008-02-13 04:37:00,84.549,84.574,84.549,84.567,12800000.0
2008-02-13 04:38:00,84.555,84.58,84.555,84.571,12200000.0
2008-02-13 04:39:00,84.567,84.576,84.556,84.562,12800000.0
2008-02-13 04:40:00,84.56,84.568,84.553,84.561,12800000.0
2008-02-13 04:41:00,84.564,84.571,84.55,84.563,11200000.0
2008-02-13 04:42:00,84.553,84.57,84.549,84.569,17600000.0
2008-02-13 04:43:00,84.565,84.565,84.551,84.552,12800000.0
2008-02-13 04:44:00,84.551,84.558,84.551,84.553,12800000.0
2008-02-13 04:45:00,84.557,84.564,84.556,84.564,18000000.0
2008-02-13 04:46:00,84.553,84.572,84.552,84.572,14400000.0
2008-02-13 04:47:00,84.559,84.566,84.553,84.558,14400000.0
2008-02-13 04:48:00,84.565,84.565,84.528,84.549,12800000.0
2008-02-13 04:49:00,84.556,84.572,84.556,84.556,11200000.0
2008-02-13 04:50:00,84.547,84.557,84.547,84.557,9600000.0
2008-02-13 04:51:00,84.554,84.556,84.554,84.556,11200000.0
2008-02-13 04:52:00,84.554,84.554,84.526,84.526,11200000.0
2008-02-13 04:53:00,84.544,84.555,84.544,84.555,17000000.0
2008-02-13 04:54:00,84.538,84.538,84.515,84.535,11200000.0
2008-02-13 04:55:00,84.571,84.574,84.565,84.566,11200000.0
2008-02-13 04:56:00,84.566,84.577,84.561,84.568,12800000.0
2008-02-13 04:57:00,84.567,84.573,84.567,84.572,12800000.0
2008-02-13 04:58:00,84.574,84.578,84.57,84.574,12800000.0
2008-02-13 04:59:00,84.574,84.579,84.571,84.578,12800000.0
2008-02-13 05:00:00,84.58,84.584,84.567,84.582,11200000.0
2008-02-13 05:01:00,84.575,84.596,84.575,84.596,14800000.0
2008-02-13 05:02:00,84.598,84.6,84.577,84.577,11200000.0
2008-02-13 05:03:00,84.586,84.586,84.567,84.57,12800000.0
2008-02-13 05:04:00,84.589,84.597,84.587,84.594,12800000.0
2008-02-13 05:05:00,84.601,84.61,84.597,84.607,10600000.0
2008-02-13 05:06:00,84.604,84.604,84.594,84.594,11200000.0
2008-02-13 05:07:00,84.589,84.592,84.573,84.585,14800000.0
2008-02-13 05:08:00,84.586,84.587,84.585,84.585,6400000.0
2008-02-13 05:09:00,84.585,84.597,84.585,84.589,17600000.0
2008-02-13 05:10:00,84.59,84.59,84.563,84.57,11200000.0
2008-02-13 05:11:00,84.585,84.598,84.583,84.589,12800000.0
2008-02-13 05:12:00,84.552,84.574,84.552,84.557,12800000.0
2008-02-13 05:13:00,84.579,84.579,84.572,84.574,12800000.0
2008-02-13 05:14:00,84.574,84.581,84.574,84.581,14400000.0
2008-02-13 05:15:00,84.584,84.599,84.572,84.594,16000000.0
2008-02-13 05:16:00,84.594,84.594,84.523,84.585,9600000.0
2008-02-13 05:17:00,84.583,84.594,84.583,84.594,11200000.0
2008-02-13 05:18:00,84.592,84.595,84.585,84.585,12800000.0
2008-02-13 05:19:00,84.579,84.586,84.575,84.58,16000000.0
2008-02-13 05:20:00,84.557,84.566,84.557,84.566,6400000.0
2008-02-13 05:21:00,84.585,84.585,84.568,84.578,17600000.0
2008-02-13 05:22:00,84.566,84.571,84.566,84.571,3200000.0
2008-02-13 05:23:00,84.582,84.582,84.551,84.551,12800000.0
2008-02-13 05:24:00,84.559,84.559,84.544,84.556,12800000.0
2008-02-13 05:25:00,84.564,84.565,84.555,84.558,12800000.0
2008-02-13 05:26:00,84.557,84.564,84.557,84.564,12800000.0
2008-02-13 05:27:00,84.557,84.563,84.555,84.556,12800000.0
2008-02-13 05:28:00,84.566,84.566,84.554,84.554,11200000.0
2008-02-13 05:29:00,84.541,84.552,84.539,84.549,12800000.0
2008-02-13 05:30:00,84.562,84.572,84.562,84.572,4800000.0
2008-02-13 05:31:00,84.583,84.598,84.583,84.598,17600000.0
2008-02-13 05:32:00,84.572,84.583,84.564,84.581,12800000.0
2008-02-13 05:33:00,84.587,84.587,84.566,84.569,11200000.0
2008-02-13 05:34:00,84.556,84.561,84.544,84.558,9600000.0
2008-02-13 05:35:00,84.55,84.56,84.548,84.548,12800000.0
2008-02-13 05:36:00,84.546,84.556,84.545,84.551,12800000.0
2008-02-13 05:37:00,84.556,84.561,84.554,84.554,11200000.0
2008-02-13 05:38:00,84.546,84.553,84.539,84.539,11200000.0
2008-02-13 05:39:00,84.525,84.53,84.513,84.53,11200000.0
2008-02-13 05:40:00,84.546,84.553,84.545,84.552,14400000.0
2008-02-13 05:41:00,84.539,84.545,84.539,84.541,12800000.0
2008-02-13 05:42:00,84.548,84.554,84.542,84.542,11200000.0
2008-02-13 05:43:00,84.542,84.542,84.531,84.532,12800000.0
2008-02-13 05:44:00,84.54,84.541,84.536,84.537,16000000.0
2008-02-13 05:45:00,84.528,84.531,84.523,84.529,16000000.0
2008-02-13 05:46:00,84.535,84.535,84.522,84.529,12800000.0
2008-02-13 05:47:00,84.538,84.538,84.524,84.528,11200000.0
2008-02-13 05:48:00,84.529,84.534,84.529,84.534,8000000.0
2008-02-13 05:49:00,84.524,84.529,84.518,84.518,17600000.0
2008-02-13 05:50:00,84.514,84.514,84.491,84.491,11600000.0
2008-02-13 05:51:00,84.489,84.497,84.48,84.494,11200000.0
2008-02-13 05:52:00,84.495,84.534,84.489,84.534,12800000.0
2008-02-13 05:53:00,84.541,84.546,84.536,84.538,17600000.0
2008-02-13 05:54:00,84.539,84.55,84.532,84.543,14400000.0
2008-02-13 05:55:00,84.479,84.551,84.479,84.551,11200000.0
2008-02-13 05:56:00,84.584,84.596,84.575,84.593,16000000.0
2008-02-13 05:57:00,84.597,84.617,84.597,84.617,12800000.0
2008-02-13 05:58:00,84.617,84.641,84.617,84.641,8000000.0
2008-02-13 05:59:00,84.654,84.657,84.644,84.648,12800000.0
2008-02-13 06:00:00,84.657,84.669,84.652,84.669,8000000.0
2008-02-13 06:01:00,84.669,84.681,84.655,84.681,11200000.0
2008-02-13 06:02:00,84.689,84.689,84.668,84.668,8000000.0
2008-02-13 06:03:00,84.681,84.702,84.681,84.702,12800000.0
2008-02-13 06:04:00,84.721,84.722,84.703,84.703,8400000.0
2008-02-13 06:05:00,84.698,84.709,84.692,84.709,14400000.0
2008-02-13 06:06:00,84.698,84.703,84.694,84.694,17600000.0
2008-02-13 06:07:00,84.694,84.694,84.687,84.689,11200000.0
2008-02-13 06:08:00,84.683,84.699,84.601,84.699,12800000.0
2008-02-13 06:09:00,84.69,84.691,84.669,84.669,11200000.0
2008-02-13 06:10:00,84.675,84.675,84.665,84.669,14400000.0
2008-02-13 06:11:00,84.662,84.668,84.654,84.654,17600000.0
2008-02-13 06:12:00,84.642,84.642,84.621,84.629,17600000.0
2008-02-13 06:13:00,84.62,84.623,84.599,84.621,12800000.0
2008-02-13 06:14:00,84.612,84.625,84.612,84.619,14400000.0
2008-02-13 06:15:00,84.6,84.616,84.597,84.598,17600000.0
2008-02-13 06:16:00,84.617,84.624,84.615,84.618,17600000.0
2008-02-13 06:17:00,84.618,84.629,84.616,84.629,14400000.0
2008-02-13 06:18:00,84.632,84.632,84.622,84.622,6400000.0
2008-02-13 06:19:00,84.629,84.637,84.626,84.627,16000000.0
2008-02-13 06:20:00,84.613,84.613,84.601,84.602,16000000.0
2008-02-13 06:21:00,84.601,84.601,84.59,84.59,12800000.0
2008-02-13 06:22:00,84.59,84.594,84.583,84.583,12800000.0
2008-02-13 06:23:00,84.574,84.574,84.561,84.561,17600000.0
2008-02-13 06:24:00,84.557,84.573,84.557,84.561,11200000.0
2008-02-13 06:25:00,84.566,84.566,84.546,84.546,11200000.0
2008-02-13 06:26:00,84.544,84.55,84.534,84.534,11200000.0
2008-02-13 06:27:00,84.532,84.559,84.532,84.559,11200000.0
2008-02-13 06:28:00,84.585,84.589,84.583,84.589,11200000.0
2008-02-13 06:29:00,84.583,84.584,84.572,84.584,11200000.0
2008-02-13 06:30:00,84.591,84.591,84.574,84.574,12800000.0
2008-02-13 06:31:00,84.59,84.599,84.59,84.599,12800000.0
2008-02-13 06:32:00,84.563,84.599,84.563,84.587,10600000.0
2008-02-13 06:33:00,84.607,84.612,84.595,84.609,17600000.0
2008-02-13 06:34:00,84.617,84.623,84.615,84.616,11200000.0
2008-02-13 06:35:00,84.615,84.617,84.607,84.613,12200000.0
2008-02-13 06:36:00,84.615,84.624,84.611,84.613,14400000.0
2008-02-13 06:37:00,84.618,84.619,84.606,84.606,12800000.0
2008-02-13 06:38:00,84.576,84.616,84.576,84.598,10600000.0
2008-02-13 06:39:00,84.615,84.615,84.593,84.593,12800000.0
2008-02-13 06:40:00,84.589,84.607,84.589,84.606,12800000.0
2008-02-13 06:41:00,84.602,84.602,84.59,84.592,12800000.0
2008-02-13 06:42:00,84.592,84.592,84.581,84.581,12200000.0
2008-02-13 06:43:00,84.575,84.579,84.566,84.567,12800000.0
2008-02-13 06:44:00,84.553,84.553,84.541,84.548,17600000.0
2008-02-13 06:45:00,84.545,84.549,84.534,84.549,17600000.0
2008-02-13 06:46:00,84.564,84.564,84.552,84.558,12800000.0
2008-02-13 06:47:00,84.558,84.558,84.544,84.545,12200000.0
2008-02-13 06:48:00,84.561,84.577,84.561,84.577,4800000.0
2008-02-13 06:49:00,84.538,84.55,84.524,84.55,12800000.0
2008-02-13 06:50:00,84.579,84.579,84.558,84.559,12800000.0
2008-02-13 06:51:00,84.564,84.57,84.562,84.567,12800000.0
2008-02-13 06:52:00,84.555,84.56,84.554,84.557,12800000.0
2008-02-13 06:53:00,84.549,84.55,84.532,84.549,17600000.0
2008-02-13 06:54:00,84.553,84.557,84.549,84.552,14400000.0
2008-02-13 06:55:00,84.538,84.538,84.528,84.537,10600000.0
2008-02-13 06:56:00,84.546,84.555,84.545,84.552,12800000.0
2008-02-13 06:57:00,84.552,84.552,84.532,84.532,11600000.0
2008-02-13 06:58:00,84.528,84.542,84.528,84.542,6400000.0
2008-02-13 06:59:00,84.538,84.547,84.526,84.543,12800000.0
2008-02-13 07:00:00,84.533,84.533,84.524,84.524,3200000.0
2008-02-13 07:01:00,84.509,84.521,84.507,84.521,17600000.0
2008-02-13 07:02:00,84.513,84.513,84.501,84.501,11200000.0
2008-02-13 07:03:00,84.505,84.505,84.474,84.474,12800000.0
2008-02-13 07:04:00,84.475,84.484,84.471,84.481,12800000.0
2008-02-13 07:05:00,84.482,84.486,84.469,84.48,11200000.0
2008-02-13 07:06:00,84.477,84.478,84.47,84.476,12800000.0
2008-02-13 07:07:00,84.468,84.475,84.468,84.475,11200000.0
2008-02-13 07:08:00,84.472,84.507,84.472,84.507,10600000.0
2008-02-13 07:09:00,84.494,84.494,84.479,84.479,12800000.0
2008-02-13 07:10:00,84.484,84.487,84.473,84.487,11200000.0
2008-02-13 07:11:00,84.482,84.488,84.477,84.485,12800000.0
2008-02-13 07:12:00,84.48,84.483,84.416,84.476,11200000.0
2008-02-13 07:13:00,84.496,84.507,84.496,84.505,12800000.0
2008-02-13 07:14:00,84.495,84.534,84.495,84.534,11200000.0
2008-02-13 07:15:00,84.543,84.543,84.533,84.537,11200000.0
2008-02-13 07:16:00,84.543,84.544,84.535,84.537,17600000.0
2008-02-13 07:17:00,84.51,84.513,84.505,84.513,12200000.0
2008-02-13 07:18:00,84.509,84.527,84.509,84.527,13800000.0
2008-02-13 07:19:00,84.538,84.538,84.53,84.535,12800000.0
2008-02-13 07:20:00,84.537,84.547,84.528,84.547,15400000.0
2008-02-13 07:21:00,84.545,84.545,84.531,84.531,12800000.0
2008-02-13 07:22:00,84.535,84.539,84.532,84.535,17600000.0
2008-02-13 07:23:00,84.529,84.529,84.521,84.524,11200000.0
2008-02-13 07:24:00,84.514,84.52,84.511,84.511,9600000.0
2008-02-13 07:25:00,84.49,84.493,84.478,84.493,16000000.0
2008-02-13 07:26:00,84.513,84.521,84.507,84.513,16000000.0
2008-02-13 07:27:00,84.506,84.51,84.498,84.498,15400000.0
2008-02-13 07:28:00,84.487,84.51,84.486,84.51,14400000.0
2008-02-13 07:29:00,84.508,84.508,84.481,84.492,14400000.0
2008-02-13 07:30:00,84.502,84.528,84.502,84.528,6400000.0
2008-02-13 07:31:00,84.526,84.532,84.521,84.532,17600000.0
2008-02-13 07:32:00,84.52,84.525,84.504,84.525,12200000.0
2008-02-13 07:33:00,84.528,84.528,84.501,84.501,11200000.0
2008-02-13 07:34:00,84.523,84.537,84.522,84.537,12800000.0
2008-02-13 07:35:00,84.532,84.545,84.532,84.545,16400000.0
2008-02-13 07:36:00,84.527,84.551,84.527,84.542,11200000.0
2008-02-13 07:37:00,84.551,84.552,84.544,84.549,11200000.0
2008-02-13 07:38:00,84.556,84.562,84.555,84.562,12800000.0
2008-02-13 07:39:00,84.563,84.569,84.561,84.567,10600000.0
2008-02-13 07:40:00,84.559,84.56,84.552,84.553,11600000.0
2008-02-13 07:41:00,84.552,84.552,84.541,84.547,12800000.0
2008-02-13 07:42:00,84.549,84.549,84.536,84.546,12800000.0
2008-02-13 07:43:00,84.559,84.567,84.559,84.562,12800000.0
2008-02-13 07:44:00,84.563,84.565,84.547,84.547,11600000.0
2008-02-13 07:45:00,84.544,84.556,84.544,84.556,11200000.0
2008-02-13 07:46:00,84.537,84.554,84.537,84.55,11200000.0
2008-02-13 07:47:00,84.566,84.575,84.564,84.568,14400000.0
2008-02-13 07:48:00,84.572,84.574,84.564,84.569,14400000.0
2008-02-13 07:49:00,84.562,84.562,84.543,84.553,17600000.0
2008-02-13 07:50:00,84.579,84.582,84.569,84.582,15400000.0
2008-02-13 07:51:00,84.583,84.591,84.578,84.584,12800000.0
2008-02-13 07:52:00,84.53,84.544,84.53,84.544,8000000.0
2008-02-13 07:53:00,84.588,84.588,84.581,84.584,12800000.0
2008-02-13 07:54:00,84.552,84.565,84.544,84.565,12800000.0
2008-02-13 07:55:00,84.572,84.579,84.558,84.577,12800000.0
2008-02-13 07:56:00,84.583,84.588,84.578,84.578,16000000.0
2008-02-13 07:57:00,84.583,84.597,84.583,84.593,11200000.0
2008-02-13 07:58:00,84.597,84.602,84.591,84.602,11200000.0
2008-02-13 07:59:00,84.597,84.597,84.576,84.576,12800000.0
2008-02-13 08:00:00,84.56,84.56,84.541,84.545,14400000.0
2008-02-13 08:01:00,84.542,84.542,84.529,84.531,14400000.0
2008-02-13 08:02:00,84.526,84.534,84.526,84.534,9600000.0
2008-02-13 08:03:00,84.532,84.533,84.524,84.527,11200000.0
2008-02-13 08:04:00,84.53,84.564,84.53,84.564,9600000.0
2008-02-13 08:05:00,84.576,84.584,84.572,84.584,14400000.0
2008-02-13 08:06:00,84.572,84.572,84.545,84.547,17000000.0
2008-02-13 08:07:00,84.525,84.525,84.502,84.519,11200000.0
2008-02-13 08:08:00,84.516,84.521,84.511,84.513,12800000.0
2008-02-13 08:09:00,84.511,84.527,84.511,84.524,12200000.0
2008-02-13 08:10:00,84.513,84.536,84.513,84.532,12800000.0
2008-02-13 08:11:00,84.534,84.536,84.518,84.527,11200000.0
2008-02-13 08:12:00,84.508,84.539,84.508,84.534,16000000.0
2008-02-13 08:13:00,84.538,84.54,84.53,84.535,11600000.0
2008-02-13 08:14:00,84.539,84.555,84.539,84.555,12800000.0
2008-02-13 08:15:00,84.559,84.559,84.533,84.54,16000000.0
2008-02-13 08:16:00,84.527,84.538,84.519,84.538,11200000.0
2008-02-13 08:17:00,84.548,84.558,84.537,84.558,12200000.0
2008-02-13 08:18:00,84.551,84.551,84.528,84.533,8000000.0
2008-02-13 08:19:00,84.533,84.534,84.519,84.525,14400000.0
2008-02-13 08:20:00,84.551,84.551,84.529,84.543,16000000.0
2008-02-13 08:21:00,84.552,84.571,84.552,84.563,17600000.0
2008-02-13 08:22:00,84.573,84.58,84.573,84.574,11200000.0
2008-02-13 08:23:00,84.58,84.584,84.578,84.581,11200000.0
2008-02-13 08:24:00,84.578,84.585,84.574,84.58,17600000.0
2008-02-13 08:25:00,84.589,84.597,84.589,84.589,12800000.0
2008-02-13 08:26:00,84.593,84.596,84.572,84.572,12800000.0
2008-02-13 08:27:00,84.545,84.558,84.543,84.543,12800000.0
2008-02-13 08:28:00,84.547,84.551,84.531,84.542,11200000.0
2008-02-13 08:29:00,84.534,84.54,84.526,84.54,13800000.0
2008-02-13 08:30:00,84.532,84.535,84.522,84.522,11200000.0
2008-02-13 08:31:00,84.522,84.536,84.522,84.536,12800000.0
2008-02-13 08:32:00,84.515,84.515,84.48,84.48,11200000.0
2008-02-13 08:33:00,84.467,84.473,84.467,84.469,11200000.0
2008-02-13 08:34:00,84.466,84.466,84.417,84.417,17600000.0
2008-02-13 08:35:00,84.393,84.393,84.375,84.379,17600000.0
2008-02-13 08:36:00,84.371,84.39,84.365,84.365,17000000.0
2008-02-13 08:37:00,84.366,84.374,84.347,84.347,11200000.0
2008-02-13 08:38:00,84.338,84.338,84.306,84.306,11200000.0
2008-02-13 08:39:00,84.297,84.321,84.297,84.306,16000000.0
2008-02-13 08:40:00,84.313,84.313,84.293,84.293,16000000.0
2008-02-13 08:41:00,84.292,84.292,84.274,84.274,17600000.0
2008-02-13 08:42:00,84.271,84.271,84.258,84.265,12800000.0
2008-02-13 08:43:00,84.215,84.215,84.151,84.156,12800000.0
2008-02-13 08:44:00,84.209,84.258,84.209,84.258,12800000.0
2008-02-13 08:45:00,84.269,84.302,84.269,84.279,16000000.0
2008-02-13 08:46:00,84.277,84.301,84.277,84.301,11200000.0
2008-02-13 08:47:00,84.308,84.308,84.288,84.288,11200000.0
2008-02-13 08:48:00,84.26,84.267,84.248,84.248,12800000.0
2008-02-13 08:49:00,84.233,84.243,84.231,84.236,17600000.0
2008-02-13 08:50:00,84.232,84.233,84.208,84.208,12800000.0
2008-02-13 08:51:00,84.194,84.198,84.185,84.189,17600000.0
2008-02-13 08:52:00,84.196,84.232,84.196,84.232,11200000.0
2008-02-13 08:53:00,84.257,84.264,84.253,84.258,16000000.0
2008-02-13 08:54:00,84.263,84.263,84.24,84.248,15200000.0
2008-02-13 08:55:00,84.281,84.305,84.281,84.297,16000000.0
2008-02-13 08:56:00,84.302,84.305,84.288,84.291,12800000.0
2008-02-13 08:57:00,84.285,84.3,84.285,84.3,11200000.0
2008-02-13 08:58:00,84.31,84.316,84.31,84.314,4800000.0
2008-02-13 08:59:00,84.331,84.373,84.331,84.373,12800000.0
2008-02-13 09:00:00,84.372,84.396,84.372,84.396,17600000.0
2008-02-13 09:01:00,84.385,84.388,84.374,84.388,11200000.0
2008-02-13 09:02:00,84.384,84.388,84.373,84.384,11200000.0
2008-02-13 09:03:00,84.366,84.366,84.324,84.333,16000000.0
2008-02-13 09:04:00,84.34,84.372,84.34,84.372,10600000.0
2008-02-13 09:05:00,84.379,84.38,84.372,84.38,11200000.0
2008-02-13 09:06:00,84.383,84.385,84.366,84.375,12200000.0
2008-02-13 09:07:00,84.369,84.369,84.327,84.327,12800000.0
2008-02-13 09:08:00,84.316,84.316,84.289,84.308,12800000.0
2008-02-13 09:09:00,84.304,84.306,84.285,84.297,17600000.0
2008-02-13 09:10:00,84.311,84.315,84.31,84.315,12800000.0
2008-02-13 09:11:00,84.298,84.324,84.298,84.324,12800000.0
2008-02-13 09:12:00,84.303,84.323,84.303,84.321,12800000.0
2008-02-13 09:13:00,84.313,84.323,84.313,84.315,11200000.0
2008-02-13 09:14:00,84.325,84.332,84.325,84.332,11600000.0
2008-02-13 09:15:00,84.344,84.383,84.344,84.383,11200000.0
2008-02-13 09:16:00,84.388,84.402,84.382,84.402,12200000.0
2008-02-13 09:17:00,84.408,84.408,84.379,84.379,11200000.0
2008-02-13 09:18:00,84.369,84.401,84.369,84.401,14400000.0
2008-02-13 09:19:00,84.399,84.399,84.386,84.386,12800000.0
2008-02-13 09:20:00,84.375,84.377,84.367,84.368,16000000.0
2008-02-13 09:21:00,84.353,84.354,84.339,84.345,11200000.0
2008-02-13 09:22:00,84.37,84.388,84.37,84.388,17600000.0
2008-02-13 09:23:00,84.392,84.411,84.39,84.411,12800000.0
2008-02-13 09:24:00,84.412,84.416,84.403,84.41,12800000.0
2008-02-13 09:25:00,84.412,84.418,84.409,84.412,13200000.0
2008-02-13 09:26:00,84.377,84.406,84.377,84.395,11200000.0
2008-02-13 09:27:00,84.418,84.426,84.418,84.426,11200000.0
2008-02-13 09:28:00,84.419,84.42,84.41,84.41,12800000.0
2008-02-13 09:29:00,84.414,84.416,84.399,84.399,11200000.0
2008-02-13 09:30:00,84.386,84.386,84.374,84.377,12800000.0
2008-02-13 09:31:00,84.367,84.367,84.352,84.352,12800000.0
2008-02-13 09:32:00,84.345,84.351,84.324,84.324,14400000.0
2008-02-13 09:33:00,84.333,84.339,84.33,84.334,12800000.0
2008-02-13 09:34:00,84.289,84.303,84.289,84.296,11200000.0
2008-02-13 09:35:00,84.287,84.291,84.28,84.28,12800000.0
2008-02-13 09:36:00,84.271,84.272,84.224,84.224,16000000.0
2008-02-13 09:37:00,84.236,84.271,84.193,84.271,16400000.0
2008-02-13 09:38:00,84.285,84.285,84.264,84.266,11200000.0
2008-02-13 09:39:00,84.283,84.321,84.283,84.321,12800000.0
2008-02-13 09:40:00,84.333,84.37,84.333,84.357,8000000.0
2008-02-13 09:41:00,84.361,84.361,84.35,84.351,11200000.0
2008-02-13 09:42:00,84.327,84.35,84.327,84.344,16000000.0
2008-02-13 09:43:00,84.34,84.346,84.335,84.345,12800000.0
2008-02-13 09:44:00,84.354,84.367,84.342,84.363,12800000.0
2008-02-13 09:45:00,84.416,84.443,84.416,84.434,12800000.0
2008-02-13 09:46:00,84.439,84.477,84.439,84.477,11200000.0
2008-02-13 09:47:00,84.47,84.479,84.469,84.479,12800000.0
2008-02-13 09:48:00,84.49,84.49,84.462,84.476,11200000.0
2008-02-13 09:49:00,84.459,84.459,84.434,84.436,12800000.0
2008-02-13 09:50:00,84.431,84.443,84.43,84.443,15400000.0
2008-02-13 09:51:00,84.416,84.437,84.414,84.422,16000000.0
2008-02-13 09:52:00,84.438,84.443,84.431,84.441,11200000.0
2008-02-13 09:53:00,84.457,84.459,84.445,84.448,12800000.0
2008-02-13 09:54:00,84.471,84.482,84.47,84.482,11200000.0
2008-02-13 09:55:00,84.477,84.485,84.477,84.481,11200000.0
2008-02-13 09:56:00,84.474,84.481,84.469,84.481,14400000.0
2008-02-13 09:57:00,84.49,84.492,84.471,84.471,17600000.0
2008-02-13 09:58:00,84.477,84.482,84.385,84.473,17600000.0
2008-02-13 09:59:00,84.458,84.458,84.438,84.447,17600000.0
2008-02-13 10:00:00,84.435,84.441,84.395,84.395,11600000.0
2008-02-13 10:01:00,84.375,84.379,84.36,84.367,12800000.0
2008-02-13 10:02:00,84.388,84.399,84.387,84.396,16000000.0
2008-02-13 10:03:00,84.354,84.354,84.33,84.33,11200000.0
2008-02-13 10:04:00,84.298,84.298,84.188,84.27,11200000.0
2008-02-13 10:05:00,84.262,84.274,84.256,84.274,14400000.0
2008-02-13 10:06:00,84.287,84.328,84.287,84.319,16000000.0
2008-02-13 10:07:00,84.285,84.313,84.285,84.313,12800000.0
2008-02-13 10:08:00,84.28,84.28,84.263,84.28,11200000.0
2008-02-13 10:09:00,84.301,84.301,84.283,84.284,12800000.0
2008-02-13 10:10:00,84.271,84.271,84.237,84.239,17600000.0
2008-02-13 10:11:00,84.243,84.268,84.243,84.248,10600000.0
2008-02-13 10:12:00,84.23,84.246,84.23,84.239,12800000.0
2008-02-13 10:13:00,84.189,84.189,84.135,84.135,12800000.0
2008-02-13 10:14:00,84.125,84.137,84.125,84.135,11200000.0
2008-02-13 10:15:00,84.143,84.146,84.135,84.135,12800000.0
2008-02-13 10:16:00,84.136,84.136,84.117,84.117,12800000.0
2008-02-13 10:17:00,84.077,84.086,84.073,84.077,11200000.0
2008-02-13 10:18:00,84.077,84.104,84.069,84.104,11200000.0
2008-02-13 10:19:00,84.13,84.176,84.13,84.176,11200000.0
2008-02-13 10:20:00,84.219,84.228,84.19,84.19,17600000.0
2008-02-13 10:21:00,84.184,84.236,84.184,84.236,16000000.0
2008-02-13 10:22:00,84.229,84.229,84.144,84.144,11200000.0
2008-02-13 10:23:00,84.108,84.108,84.081,84.101,10600000.0
2008-02-13 10:24:00,84.123,84.146,84.123,84.143,12800000.0
2008-02-13 10:25:00,84.129,84.129,84.089,84.089,11200000.0
2008-02-13 10:26:00,84.031,84.031,83.999,84.0,12800000.0
2008-02-13 10:27:00,84.009,84.028,84.009,84.022,11200000.0
2008-02-13 10:28:00,84.015,84.02,84.007,84.007,12800000.0
2008-02-13 10:29:00,84.006,84.006,83.976,83.976,10600000.0
2008-02-13 10:30:00,83.941,83.952,83.927,83.936,12800000.0
2008-02-13 10:31:00,83.982,84.024,83.982,84.024,12800000.0
2008-02-13 10:32:00,84.025,84.025,84.016,84.016,17600000.0
2008-02-13 10:33:00,84.033,84.055,84.033,84.055,11200000.0
2008-02-13 10:34:00,84.068,84.097,84.068,84.097,11200000.0
2008-02-13 10:35:00,84.08,84.08,84.05,84.05,11200000.0
2008-02-13 10:36:00,84.033,84.039,84.032,84.032,11200000.0
2008-02-13 10:37:00,84.045,84.046,83.956,84.036,11200000.0
2008-02-13 10:38:00,84.058,84.063,84.041,84.057,12800000.0
2008-02-13 10:39:00,84.023,84.044,84.023,84.04,11200000.0
2008-02-13 10:40:00,84.046,84.046,84.024,84.024,16000000.0
2008-02-13 10:41:00,84.027,84.045,84.016,84.016,12800000.0
2008-02-13 10:42:00,83.995,83.995,83.967,83.978,11200000.0
2008-02-13 10:43:00,84.014,84.034,84.011,84.033,11200000.0
2008-02-13 10:44:00,84.038,84.053,84.038,84.053,12200000.0
2008-02-13 10:45:00,84.043,84.046,84.023,84.046,12800000.0
2008-02-13 10:46:00,84.064,84.064,84.056,84.062,12800000.0
2008-02-13 10:47:00,84.057,84.057,84.035,84.047,12800000.0
2008-02-13 10:48:00,84.041,84.058,84.041,84.058,12800000.0
2008-02-13 10:49:00,84.068,84.079,84.065,84.071,10600000.0
2008-02-13 10:50:00,84.062,84.062,84.035,84.035,16000000.0
2008-02-13 10:51:00,84.02,84.02,83.981,83.99,17600000.0
2008-02-13 10:52:00,83.979,83.98,83.948,83.948,11200000.0
2008-02-13 10:53:00,83.945,83.945,83.916,83.916,11200000.0
2008-02-13 10:54:00,83.93,83.942,83.923,83.942,17600000.0
2008-02-13 10:55:00,83.945,83.975,83.945,83.975,11600000.0
2008-02-13 10:56:00,83.987,83.992,83.983,83.988,17000000.0
2008-02-13 10:57:00,83.977,83.985,83.949,83.949,16000000.0
2008-02-13 10:58:00,83.941,83.953,83.854,83.953,12800000.0
2008-02-13 10:59:00,83.975,83.991,83.974,83.986,11200000.0
2008-02-13 11:00:00,84.0,84.037,84.0,84.037,12800000.0
2008-02-13 11:01:00,84.061,84.091,84.061,84.091,12800000.0
2008-02-13 11:02:00,84.106,84.113,84.105,84.11,16000000.0
2008-02-13 11:03:00,84.129,84.129,84.107,84.113,12800000.0
2008-02-13 11:04:00,84.118,84.128,84.118,84.124,14400000.0
2008-02-13 11:05:00,84.119,84.126,84.109,84.125,17600000.0
2008-02-13 11:06:00,84.146,84.2,84.146,84.2,17600000.0
2008-02-13 11:07:00,84.194,84.203,84.182,84.203,17600000.0
2008-02-13 11:08:00,84.143,84.204,84.143,84.191,11200000.0
2008-02-13 11:09:00,84.185,84.185,84.168,84.17,17600000.0
2008-02-13 11:10:00,84.153,84.153,84.143,84.143,12200000.0
2008-02-13 11:11:00,84.145,84.145,84.133,84.133,11200000.0
2008-02-13 11:12:00,84.114,84.124,84.107,84.107,17600000.0
2008-02-13 11:13:00,84.096,84.096,84.069,84.08,14800000.0
2008-02-13 11:14:00,84.07,84.07,84.051,84.051,10600000.0
2008-02-13 11:15:00,84.04,84.041,84.008,84.013,11200000.0
2008-02-13 11:16:00,84.022,84.055,84.022,84.055,12800000.0
2008-02-13 11:17:00,84.074,84.088,84.06,84.088,11200000.0
2008-02-13 11:18:00,84.09,84.091,84.078,84.091,12800000.0
2008-02-13 11:19:00,84.092,84.121,84.092,84.121,17600000.0
2008-02-13 11:20:00,84.136,84.148,84.133,84.141,12800000.0
2008-02-13 11:21:00,84.13,84.13,84.106,84.129,14400000.0
2008-02-13 11:22:00,84.143,84.143,84.095,84.112,12800000.0
2008-02-13 11:23:00,84.108,84.113,84.104,84.113,11200000.0
2008-02-13 11:24:00,84.124,84.126,84.11,84.116,12800000.0
2008-02-13 11:25:00,84.112,84.122,84.105,84.115,17600000.0
2008-02-13 11:26:00,84.118,84.119,84.111,84.114,14400000.0
2008-02-13 11:27:00,84.112,84.122,84.101,84.122,11200000.0
2008-02-13 11:28:00,84.145,84.174,84.145,84.168,14400000.0
2008-02-13 11:29:00,84.17,84.179,84.17,84.17,14400000.0
2008-02-13 11:30:00,84.161,84.161,84.139,84.139,14400000.0
2008-02-13 11:31:00,84.12,84.127,84.116,84.119,11200000.0
2008-02-13 11:32:00,84.109,84.126,84.109,84.126,17600000.0
2008-02-13 11:33:00,84.128,84.128,84.105,84.105,12800000.0
2008-02-13 11:34:00,84.133,84.151,84.133,84.146,12800000.0
2008-02-13 11:35:00,84.149,84.167,84.149,84.167,11200000.0
2008-02-13 11:36:00,84.174,84.179,84.158,84.159,12800000.0
2008-02-13 11:37:00,84.177,84.178,84.173,84.174,11200000.0
2008-02-13 11:38:00,84.2,84.205,84.197,84.198,11200000.0
2008-02-13 11:39:00,84.182,84.193,84.172,84.188,11200000.0
2008-02-13 11:40:00,84.182,84.188,84.181,84.188,11200000.0
2008-02-13 11:41:00,84.169,84.196,84.151,84.193,15400000.0
2008-02-13 11:42:00,84.197,84.214,84.195,84.207,17600000.0
2008-02-13 11:43:00,84.192,84.211,84.184,84.211,11200000.0
2008-02-13 11:44:00,84.211,84.213,84.189,84.189,11200000.0
2008-02-13 11:45:00,84.17,84.174,84.159,84.159,14400000.0
2008-02-13 11:46:00,84.152,84.202,84.152,84.202,11200000.0
2008-02-13 11:47:00,84.186,84.201,84.184,84.184,17600000.0
2008-02-13 11:48:00,84.16,84.16,84.129,84.149,11200000.0
2008-02-13 11:49:00,84.144,84.165,84.144,84.161,12800000.0
2008-02-13 11:50:00,84.161,84.172,84.161,84.172,13200000.0
2008-02-13 11:51:00,84.195,84.197,84.183,84.183,11200000.0
2008-02-13 11:52:00,84.182,84.205,84.182,84.205,10600000.0
2008-02-13 11:53:00,84.193,84.207,84.185,84.206,16000000.0
2008-02-13 11:54:00,84.199,84.206,84.178,84.178,13800000.0
2008-02-13 11:55:00,84.156,84.158,84.09,84.151,11200000.0
2008-02-13 11:56:00,84.163,84.168,84.158,84.168,13200000.0
2008-02-13 11:57:00,84.169,84.169,84.153,84.153,17600000.0
2008-02-13 11:58:00,84.161,84.174,84.161,84.171,11200000.0
2008-02-13 11:59:00,84.18,84.187,84.176,84.182,11200000.0
2008-02-13 12:00:00,84.192,84.192,84.166,84.166,11200000.0
2008-02-13 12:01:00,84.169,84.193,84.169,84.188,11200000.0
2008-02-13 12:02:00,84.206,84.258,84.206,84.258,14400000.0
2008-02-13 12:03:00,84.251,84.251,84.224,84.228,11200000.0
2008-02-13 12:04:00,84.233,84.245,84.227,84.245,17600000.0
2008-02-13 12:05:00,84.262,84.275,84.262,84.275,17600000.0
2008-02-13 12:06:00,84.262,84.264,84.253,84.253,12800000.0
2008-02-13 12:07:00,84.262,84.301,84.262,84.301,11200000.0
2008-02-13 12:08:00,84.339,84.343,84.318,84.329,11200000.0
2008-02-13 12:09:00,84.353,84.354,84.325,84.325,14400000.0
2008-02-13 12:10:00,84.322,84.334,84.32,84.32,11200000.0
2008-02-13 12:11:00,84.325,84.341,84.325,84.338,12800000.0
2008-02-13 12:12:00,84.35,84.358,84.348,84.358,11200000.0
2008-02-13 12:13:00,84.373,84.4,84.373,84.399,11200000.0
2008-02-13 12:14:00,84.398,84.398,84.383,84.391,12800000.0
2008-02-13 12:15:00,84.392,84.397,84.388,84.388,12800000.0
2008-02-13 12:16:00,84.391,84.408,84.39,84.408,12800000.0
2008-02-13 12:17:00,84.408,84.409,84.349,84.388,17600000.0
2008-02-13 12:18:00,84.366,84.373,84.355,84.365,16000000.0
2008-02-13 12:19:00,84.364,84.364,84.323,84.33,12200000.0
2008-02-13 12:20:00,84.315,84.315,84.286,84.286,14400000.0
2008-02-13 12:21:00,84.286,84.291,84.263,84.263,16000000.0
2008-02-13 12:22:00,84.271,84.279,84.256,84.256,16000000.0
2008-02-13 12:23:00,84.243,84.264,84.243,84.252,14400000.0
2008-02-13 12:24:00,84.238,84.29,84.238,84.29,12800000.0
2008-02-13 12:25:00,84.291,84.322,84.272,84.322,11200000.0
2008-02-13 12:26:00,84.343,84.343,84.3,84.3,11200000.0
2008-02-13 12:27:00,84.301,84.301,84.295,84.3,11200000.0
2008-02-13 12:28:00,84.282,84.282,84.266,84.266,12800000.0
2008-02-13 12:29:00,84.256,84.263,84.249,84.252,17600000.0
2008-02-13 12:30:00,84.246,84.279,84.246,84.279,17000000.0
2008-02-13 12:31:00,84.28,84.28,84.253,84.261,12800000.0
2008-02-13 12:32:00,84.247,84.264,84.247,84.257,12800000.0
2008-02-13 12:33:00,84.282,84.285,84.274,84.285,14400000.0
2008-02-13 12:34:00,84.304,84.312,84.296,84.297,12800000.0
2008-02-13 12:35:00,84.326,84.356,84.326,84.356,11200000.0
2008-02-13 12:36:00,84.358,84.359,84.342,84.342,11200000.0
2008-02-13 12:37:00,84.34,84.391,84.34,84.391,11200000.0
2008-02-13 12:38:00,84.403,84.403,84.293,84.367,17000000.0
2008-02-13 12:39:00,84.353,84.373,84.353,84.373,16000000.0
2008-02-13 12:40:00,84.376,84.379,84.357,84.379,16000000.0
2008-02-13 12:41:00,84.385,84.398,84.385,84.396,12800000.0
2008-02-13 12:42:00,84.41,84.452,84.41,84.443,14800000.0
2008-02-13 12:43:00,84.452,84.465,84.446,84.465,12800000.0
2008-02-13 12:44:00,84.468,84.473,84.445,84.449,17600000.0
2008-02-13 12:45:00,84.39,84.396,84.369,84.396,16000000.0
2008-02-13 12:46:00,84.401,84.401,84.381,84.382,12200000.0
2008-02-13 12:47:00,84.382,84.384,84.344,84.344,12800000.0
2008-02-13 12:48:00,84.363,84.439,84.363,84.439,11200000.0
2008-02-13 12:49:00,84.492,84.519,84.489,84.519,16000000.0
2008-02-13 12:50:00,84.519,84.523,84.514,84.517,14800000.0
2008-02-13 12:51:00,84.526,84.566,84.526,84.566,11200000.0
2008-02-13 12:52:00,84.609,84.623,84.609,84.623,11200000.0
2008-02-13 12:53:00,84.616,84.628,84.598,84.598,11200000.0
2008-02-13 12:54:00,84.623,84.623,84.591,84.591,12800000.0
2008-02-13 12:55:00,84.6,84.609,84.595,84.595,16000000.0
2008-02-13 12:56:00,84.587,84.592,84.582,84.582,11200000.0
2008-02-13 12:57:00,84.574,84.599,84.574,84.599,11200000.0
2008-02-13 12:58:00,84.601,84.601,84.579,84.592,17600000.0
2008-02-13 12:59:00,84.587,84.593,84.571,84.591,16000000.0
2008-02-13 13:00:00,84.597,84.6,84.59,84.594,12800000.0
2008-02-13 13:01:00,84.577,84.584,84.572,84.584,14400000.0
2008-02-13 13:02:00,84.573,84.573,84.546,84.546,12800000.0
2008-02-13 13:03:00,84.512,84.52,84.496,84.501,16000000.0
2008-02-13 13:04:00,84.496,84.519,84.496,84.518,11200000.0
2008-02-13 13:05:00,84.533,84.535,84.523,84.53,12800000.0
2008-02-13 13:06:00,84.519,84.519,84.482,84.482,11200000.0
2008-02-13 13:07:00,84.468,84.468,84.439,84.44,14400000.0
2008-02-13 13:08:00,84.453,84.457,84.425,84.445,17600000.0
2008-02-13 13:09:00,84.482,84.482,84.466,84.471,12800000.0
2008-02-13 13:10:00,84.446,84.464,84.439,84.45,15400000.0
2008-02-13 13:11:00,84.437,84.437,84.408,84.408,11200000.0
2008-02-13 13:12:00,84.422,84.436,84.422,84.43,12800000.0
2008-02-13 13:13:00,84.429,84.429,84.418,84.419,17600000.0
2008-02-13 13:14:00,84.423,84.447,84.42,84.424,12800000.0
2008-02-13 13:15:00,84.409,84.438,84.409,84.424,12800000.0
2008-02-13 13:16:00,84.447,84.459,84.447,84.456,17000000.0
2008-02-13 13:17:00,84.446,84.46,84.446,84.458,12800000.0
2008-02-13 13:18:00,84.45,84.464,84.444,84.464,11200000.0
2008-02-13 13:19:00,84.472,84.496,84.471,84.496,16000000.0
2008-02-13 13:20:00,84.499,84.5,84.481,84.481,17600000.0
2008-02-13 13:21:00,84.465,84.47,84.45,84.469,11200000.0
2008-02-13 13:22:00,84.464,84.47,84.452,84.452,12800000.0
2008-02-13 13:23:00,84.438,84.438,84.398,84.398,12800000.0
2008-02-13 13:24:00,84.413,84.435,84.413,84.435,11200000.0
2008-02-13 13:25:00,84.436,84.436,84.386,84.386,17000000.0
2008-02-13 13:26:00,84.398,84.401,84.39,84.398,17000000.0
2008-02-13 13:27:00,84.413,84.433,84.413,84.433,12800000.0
2008-02-13 13:28:00,84.439,84.439,84.345,84.434,16400000.0
2008-02-13 13:29:00,84.327,84.427,84.327,84.427,11200000.0
2008-02-13 13:30:00,84.43,84.452,84.429,84.442,13200000.0
2008-02-13 13:31:00,84.441,84.449,84.441,84.448,11200000.0
2008-02-13 13:32:00,84.447,84.448,84.438,84.438,11200000.0
2008-02-13 13:33:00,84.438,84.438,84.415,84.415,19200000.0
2008-02-13 13:34:00,84.415,84.436,84.415,84.436,12800000.0
2008-02-13 13:35:00,84.444,84.446,84.439,84.445,36800000.0
2008-02-13 13:36:00,84.434,84.465,84.428,84.465,17600000.0
2008-02-13 13:37:00,84.487,84.512,84.487,84.512,14400000.0
2008-02-13 13:38:00,84.554,84.554,84.535,84.538,33600000.0
2008-02-13 13:39:00,84.531,84.556,84.531,84.556,14400000.0
2008-02-13 13:40:00,84.577,84.589,84.573,84.589,40400000.0
2008-02-13 13:41:00,84.607,84.638,84.6,84.638,16000000.0
2008-02-13 13:42:00,84.622,84.636,84.622,84.633,11200000.0
2008-02-13 13:43:00,84.643,84.648,84.636,84.643,27200000.0
2008-02-13 13:44:00,84.641,84.641,84.62,84.621,33600000.0
2008-02-13 13:45:00,84.578,84.578,84.544,84.544,20800000.0
2008-02-13 13:46:00,84.556,84.57,84.555,84.57,24000000.0
2008-02-13 13:47:00,84.573,84.584,84.573,84.584,12200000.0
2008-02-13 13:48:00,84.605,84.629,84.605,84.624,12800000.0
2008-02-13 13:49:00,84.625,84.625,84.574,84.574,17600000.0
2008-02-13 13:50:00,84.549,84.549,84.526,84.534,11200000.0
2008-02-13 13:51:00,84.545,84.583,84.545,84.583,24000000.0
2008-02-13 13:52:00,84.569,84.575,84.557,84.557,12800000.0
2008-02-13 13:53:00,84.567,84.58,84.567,84.575,17600000.0
2008-02-13 13:54:00,84.583,84.588,84.578,84.586,25600000.0
2008-02-13 13:55:00,84.568,84.571,84.56,84.571,14400000.0
2008-02-13 13:56:00,84.598,84.614,84.598,84.613,14800000.0
2008-02-13 13:57:00,84.612,84.612,84.592,84.592,28800000.0
2008-02-13 13:58:00,84.581,84.599,84.581,84.594,14400000.0
2008-02-13 13:59:00,84.6,84.602,84.593,84.597,32000000.0
2008-02-13 14:00:00,84.6,84.604,84.6,84.6,48000000.0
2008-02-13 14:01:00,84.607,84.607,84.588,84.598,32000000.0
2008-02-13 14:02:00,84.594,84.595,84.586,84.595,14400000.0
2008-02-13 14:03:00,84.584,84.584,84.575,84.575,14400000.0
2008-02-13 14:04:00,84.573,84.573,84.566,84.572,11200000.0
2008-02-13 14:05:00,84.577,84.577,84.565,84.565,24000000.0
2008-02-13 14:06:00,84.566,84.59,84.566,84.588,36200000.0
2008-02-13 14:07:00,84.593,84.6,84.586,84.6,40800000.0
2008-02-13 14:08:00,84.6,84.61,84.6,84.607,16000000.0
2008-02-13 14:09:00,84.632,84.645,84.629,84.645,33600000.0
2008-02-13 14:10:00,84.643,84.646,84.633,84.633,33600000.0
2008-02-13 14:11:00,84.648,84.668,84.648,84.668,14400000.0
2008-02-13 14:12:00,84.67,84.699,84.67,84.697,27200000.0
2008-02-13 14:13:00,84.708,84.718,84.704,84.715,14400000.0
2008-02-13 14:14:00,84.715,84.721,84.713,84.718,12800000.0
2008-02-13 14:15:00,84.717,84.717,84.703,84.703,28800000.0
2008-02-13 14:16:00,84.699,84.708,84.696,84.696,25600000.0
2008-02-13 14:17:00,84.688,84.688,84.667,84.667,12200000.0
2008-02-13 14:18:00,84.655,84.656,84.642,84.653,16000000.0
2008-02-13 14:19:00,84.656,84.661,84.653,84.653,12800000.0
2008-02-13 14:20:00,84.65,84.651,84.64,84.642,26000000.0
2008-02-13 14:21:00,84.647,84.653,84.642,84.653,28800000.0
2008-02-13 14:22:00,84.656,84.659,84.651,84.651,24000000.0
2008-02-13 14:23:00,84.666,84.685,84.666,84.678,48000000.0
2008-02-13 14:24:00,84.677,84.677,84.664,84.674,12800000.0
2008-02-13 14:25:00,84.687,84.691,84.681,84.687,12200000.0
2008-02-13 14:26:00,84.687,84.697,84.687,84.693,12800000.0
2008-02-13 14:27:00,84.703,84.709,84.7,84.709,17600000.0
2008-02-13 14:28:00,84.703,84.704,84.69,84.695,10600000.0
2008-02-13 14:29:00,84.696,84.698,84.689,84.692,36200000.0
2008-02-13 14:30:00,84.679,84.688,84.675,84.681,22400000.0
2008-02-13 14:31:00,84.682,84.688,84.681,84.681,20800000.0
2008-02-13 14:32:00,84.679,84.679,84.663,84.663,40000000.0
2008-02-13 14:33:00,84.67,84.67,84.653,84.654,24000000.0
2008-02-13 14:34:00,84.663,84.669,84.659,84.664,33600000.0
2008-02-13 14:35:00,84.655,84.66,84.647,84.647,13800000.0
2008-02-13 14:36:00,84.641,84.672,84.641,84.672,12800000.0
2008-02-13 14:37:00,84.674,84.674,84.655,84.655,11200000.0
2008-02-13 14:38:00,84.645,84.657,84.637,84.643,56000000.0
2008-02-13 14:39:00,84.66,84.66,84.647,84.659,12800000.0
2008-02-13 14:40:00,84.643,84.656,84.635,84.648,14400000.0
2008-02-13 14:41:00,84.641,84.642,84.635,84.641,56400000.0
2008-02-13 14:42:00,84.64,84.652,84.637,84.651,12800000.0
2008-02-13 14:43:00,84.64,84.642,84.633,84.633,25600000.0
2008-02-13 14:44:00,84.633,84.648,84.633,84.643,11600000.0
2008-02-13 14:45:00,84.66,84.66,84.648,84.648,11200000.0
2008-02-13 14:46:00,84.636,84.645,84.636,84.645,11200000.0
2008-02-13 14:47:00,84.618,84.621,84.603,84.603,16000000.0
2008-02-13 14:48:00,84.6,84.62,84.6,84.62,19200000.0
2008-02-13 14:49:00,84.63,84.63,84.613,84.613,32000000.0
2008-02-13 14:50:00,84.607,84.614,84.6,84.602,28800000.0
2008-02-13 14:51:00,84.591,84.591,84.562,84.571,32400000.0
2008-02-13 14:52:00,84.571,84.571,84.564,84.567,12800000.0
2008-02-13 14:53:00,84.57,84.596,84.57,84.595,17600000.0
2008-02-13 14:54:00,84.602,84.602,84.592,84.592,12800000.0
2008-02-13 14:55:00,84.599,84.599,84.56,84.56,16000000.0
2008-02-13 14:56:00,84.581,84.597,84.581,84.588,12800000.0
2008-02-13 14:57:00,84.589,84.589,84.563,84.563,13200000.0
2008-02-13 14:58:00,84.552,84.552,84.533,84.539,17600000.0
2008-02-13 14:59:00,84.541,84.56,84.534,84.56,16000000.0
2008-02-13 15:00:00,84.56,84.56,84.493,84.493,14400000.0
2008-02-13 15:01:00,84.478,84.478,84.45,84.453,12800000.0
2008-02-13 15:02:00,84.448,84.452,84.44,84.442,27600000.0
2008-02-13 15:03:00,84.434,84.486,84.434,84.482,12800000.0
2008-02-13 15:04:00,84.473,84.473,84.443,84.452,24000000.0
2008-02-13 15:05:00,84.419,84.419,84.394,84.402,11200000.0
2008-02-13 15:06:00,84.413,84.413,84.401,84.401,11200000.0
2008-02-13 15:07:00,84.415,84.437,84.415,84.425,25600000.0
2008-02-13 15:08:00,84.42,84.42,84.38,84.38,22400000.0
2008-02-13 15:09:00,84.378,84.384,84.368,84.372,16000000.0
2008-02-13 15:10:00,84.354,84.363,84.344,84.344,40000000.0
2008-02-13 15:11:00,84.378,84.421,84.378,84.408,32000000.0
2008-02-13 15:12:00,84.415,84.416,84.408,84.411,8000000.0
2008-02-13 15:13:00,84.401,84.428,84.401,84.428,44200000.0
2008-02-13 15:14:00,84.444,84.444,84.407,84.407,35200000.0
2008-02-13 15:15:00,84.4,84.407,84.393,84.393,22400000.0
2008-02-13 15:16:00,84.402,84.411,84.389,84.39,36800000.0
2008-02-13 15:17:00,84.391,84.399,84.372,84.372,22400000.0
2008-02-13 15:18:00,84.371,84.371,84.363,84.368,22400000.0
2008-02-13 15:19:00,84.374,84.382,84.374,84.377,16000000.0
2008-02-13 15:20:00,84.379,84.382,84.37,84.371,24400000.0
2008-02-13 15:21:00,84.373,84.374,84.367,84.367,14400000.0
2008-02-13 15:22:00,84.361,84.398,84.361,84.398,14400000.0
2008-02-13 15:23:00,84.401,84.405,84.392,84.392,48000000.0
2008-02-13 15:24:00,84.383,84.383,84.329,84.329,26400000.0
2008-02-13 15:25:00,84.32,84.335,84.32,84.329,27200000.0
2008-02-13 15:26:00,84.33,84.349,84.33,84.349,40000000.0
2008-02-13 15:27:00,84.352,84.373,84.352,84.373,28800000.0
2008-02-13 15:28:00,84.381,84.395,84.381,84.383,70400000.0
2008-02-13 15:29:00,84.392,84.399,84.294,84.377,45800000.0
2008-02-13 15:30:00,84.417,84.739,84.417,84.676,115200000.0
2008-02-13 15:31:00,84.782,84.792,84.782,84.789,60800000.0
2008-02-13 15:32:00,84.778,84.778,84.761,84.761,30400000.0
2008-02-13 15:33:00,84.74,84.74,84.647,84.672,29800000.0
2008-02-13 15:34:00,84.687,84.705,84.687,84.701,22400000.0
2008-02-13 15:35:00,84.716,84.732,84.716,84.729,33600000.0
2008-02-13 15:36:00,84.738,84.744,84.729,84.731,32000000.0
2008-02-13 15:37:00,84.744,84.745,84.719,84.719,29800000.0
2008-02-13 15:38:00,84.738,84.791,84.738,84.791,59200000.0
2008-02-13 15:39:00,84.779,84.798,84.761,84.798,36800000.0
2008-02-13 15:40:00,84.804,84.804,84.784,84.787,35600000.0
2008-02-13 15:41:00,84.786,84.787,84.733,84.733,25600000.0
2008-02-13 15:42:00,84.744,84.762,84.744,84.762,43200000.0
2008-02-13 15:43:00,84.785,84.785,84.762,84.771,27200000.0
2008-02-13 15:44:00,84.767,84.769,84.75,84.75,27200000.0
2008-02-13 15:45:00,84.771,84.825,84.771,84.815,16000000.0
2008-02-13 15:46:00,84.807,84.81,84.797,84.81,14800000.0
2008-02-13 15:47:00,84.825,84.83,84.82,84.828,30400000.0
2008-02-13 15:48:00,84.836,84.841,84.812,84.812,27200000.0
2008-02-13 15:49:00,84.791,84.832,84.791,84.813,11200000.0
2008-02-13 15:50:00,84.819,84.819,84.797,84.797,25600000.0
2008-02-13 15:51:00,84.806,84.839,84.806,84.829,43600000.0
2008-02-13 15:52:00,84.807,84.81,84.78,84.78,20800000.0
2008-02-13 15:53:00,84.774,84.777,84.77,84.777,23400000.0
2008-02-13 15:54:00,84.771,84.793,84.771,84.785,28800000.0
2008-02-13 15:55:00,84.777,84.781,84.738,84.738,24800000.0
2008-02-13 15:56:00,84.725,84.752,84.725,84.751,51200000.0
2008-02-13 15:57:00,84.759,84.799,84.759,84.783,12800000.0
2008-02-13 15:58:00,84.815,84.873,84.815,84.872,19600000.0
2008-02-13 15:59:00,84.881,84.888,84.874,84.874,36800000.0
2008-02-13 16:00:00,84.891,84.918,84.891,84.918,51200000.0
2008-02-13 16:01:00,84.935,84.946,84.935,84.935,41600000.0
2008-02-13 16:02:00,84.929,84.929,84.88,84.88,22400000.0
2008-02-13 16:03:00,84.843,84.86,84.843,84.855,63400000.0
2008-02-13 16:04:00,84.852,84.859,84.849,84.852,44800000.0
2008-02-13 16:05:00,84.81,84.829,84.8,84.829,47400000.0
2008-02-13 16:06:00,84.831,84.831,84.777,84.777,35200000.0
2008-02-13 16:07:00,84.744,84.748,84.695,84.695,32000000.0
2008-02-13 16:08:00,84.699,84.752,84.699,84.752,44800000.0
2008-02-13 16:09:00,84.774,84.79,84.774,84.79,45200000.0
2008-02-13 16:10:00,84.787,84.797,84.787,84.795,41600000.0
2008-02-13 16:11:00,84.814,84.823,84.808,84.823,14400000.0
2008-02-13 16:12:00,84.853,84.87,84.853,84.869,56000000.0
2008-02-13 16:13:00,84.871,84.871,84.829,84.829,11200000.0
2008-02-13 16:14:00,84.817,84.835,84.816,84.833,49600000.0
2008-02-13 16:15:00,84.826,84.826,84.813,84.819,59600000.0
2008-02-13 16:16:00,84.829,84.835,84.814,84.821,17600000.0
2008-02-13 16:17:00,84.841,84.851,84.837,84.851,37800000.0
2008-02-13 16:18:00,84.861,84.863,84.842,84.844,38400000.0
2008-02-13 16:19:00,84.829,84.829,84.778,84.778,21800000.0
2008-02-13 16:20:00,84.782,84.795,84.782,84.794,11200000.0
2008-02-13 16:21:00,84.791,84.811,84.791,84.806,27200000.0
2008-02-13 16:22:00,84.822,84.824,84.81,84.818,41600000.0
2008-02-13 16:23:00,84.818,84.826,84.813,84.821,42600000.0
2008-02-13 16:24:00,84.797,84.797,84.766,84.766,18000000.0
2008-02-13 16:25:00,84.767,84.77,84.759,84.769,34000000.0
2008-02-13 16:26:00,84.796,84.813,84.791,84.813,17400000.0
2008-02-13 16:27:00,84.815,84.815,84.797,84.801,35200000.0
2008-02-13 16:28:00,84.794,84.805,84.786,84.805,27200000.0
2008-02-13 16:29:00,84.811,84.814,84.81,84.814,11200000.0
2008-02-13 16:30:00,84.806,84.817,84.806,84.815,43200000.0
2008-02-13 16:31:00,84.833,84.853,84.833,84.848,42000000.0
2008-02-13 16:32:00,84.835,84.849,84.83,84.849,12800000.0
2008-02-13 16:33:00,84.856,84.866,84.851,84.866,27200000.0
2008-02-13 16:34:00,84.867,84.905,84.867,84.904,35200000.0
2008-02-13 16:35:00,84.927,84.956,84.927,84.932,53200000.0
2008-02-13 16:36:00,84.923,84.94,84.923,84.935,51200000.0
2008-02-13 16:37:00,84.941,84.961,84.941,84.958,41600000.0
2008-02-13 16:38:00,84.961,84.967,84.916,84.93,40400000.0
2008-02-13 16:39:00,84.92,84.921,84.908,84.914,35200000.0
2008-02-13 16:40:00,84.898,84.9,84.872,84.872,55400000.0
2008-02-13 16:41:00,84.886,84.894,84.876,84.894,73600000.0
2008-02-13 16:42:00,84.864,84.864,84.808,84.808,54400000.0
2008-02-13 16:43:00,84.771,84.771,84.752,84.752,18400000.0
2008-02-13 16:44:00,84.755,84.796,84.755,84.796,11200000.0
2008-02-13 16:45:00,84.794,84.796,84.752,84.752,57600000.0
2008-02-13 16:46:00,84.738,84.749,84.73,84.741,13200000.0
2008-02-13 16:47:00,84.748,84.783,84.748,84.773,70400000.0
2008-02-13 16:48:00,84.776,84.798,84.776,84.794,52800000.0
2008-02-13 16:49:00,84.802,84.812,84.801,84.802,36800000.0
2008-02-13 16:50:00,84.8,84.8,84.786,84.786,75200000.0
2008-02-13 16:51:00,84.785,84.803,84.782,84.79,32000000.0
2008-02-13 16:52:00,84.802,84.811,84.802,84.811,46400000.0
2008-02-13 16:53:00,84.81,84.819,84.81,84.812,29800000.0
2008-02-13 16:54:00,84.824,84.824,84.811,84.818,10600000.0
2008-02-13 16:55:00,84.827,84.827,84.807,84.816,27200000.0
2008-02-13 16:56:00,84.813,84.813,84.783,84.783,36800000.0
2008-02-13 16:57:00,84.777,84.817,84.777,84.817,19200000.0
2008-02-13 16:58:00,84.826,84.826,84.798,84.798,12800000.0
2008-02-13 16:59:00,84.773,84.786,84.772,84.786,51600000.0
2008-02-13 17:00:00,84.808,84.854,84.808,84.854,49600000.0
2008-02-13 17:01:00,84.874,84.886,84.866,84.866,40000000.0
2008-02-13 17:02:00,84.854,84.854,84.822,84.822,33600000.0
2008-02-13 17:03:00,84.832,84.849,84.831,84.848,44200000.0
2008-02-13 17:04:00,84.861,84.865,84.857,84.859,41000000.0
2008-02-13 17:05:00,84.847,84.85,84.805,84.805,53800000.0
2008-02-13 17:06:00,84.797,84.813,84.793,84.813,59200000.0
2008-02-13 17:07:00,84.818,84.828,84.815,84.817,35200000.0
2008-02-13 17:08:00,84.813,84.841,84.813,84.84,68200000.0
2008-02-13 17:09:00,84.836,84.848,84.831,84.837,58600000.0
2008-02-13 17:10:00,84.835,84.84,84.827,84.836,26000000.0
2008-02-13 17:11:00,84.819,84.841,84.819,84.841,38800000.0
2008-02-13 17:12:00,84.869,84.888,84.869,84.872,26000000.0
2008-02-13 17:13:00,84.88,84.88,84.86,84.861,27600000.0
2008-02-13 17:14:00,84.873,84.874,84.857,84.874,22400000.0
2008-02-13 17:15:00,84.879,84.881,84.868,84.881,19600000.0
2008-02-13 17:16:00,84.875,84.878,84.858,84.858,18000000.0
2008-02-13 17:17:00,84.83,84.839,84.826,84.828,38800000.0
2008-02-13 17:18:00,84.823,84.838,84.82,84.838,57600000.0
2008-02-13 17:19:00,84.827,84.83,84.814,84.82,24000000.0
2008-02-13 17:20:00,84.816,84.824,84.816,84.817,16000000.0
2008-02-13 17:21:00,84.805,84.808,84.794,84.802,28800000.0
2008-02-13 17:22:00,84.78,84.78,84.765,84.77,19200000.0
2008-02-13 17:23:00,84.774,84.774,84.756,84.758,11200000.0
2008-02-13 17:24:00,84.753,84.753,84.728,84.738,12800000.0
2008-02-13 17:25:00,84.724,84.724,84.653,84.653,17600000.0
2008-02-13 17:26:00,84.653,84.653,84.608,84.628,35200000.0
2008-02-13 17:27:00,84.621,84.646,84.615,84.646,46800000.0
2008-02-13 17:28:00,84.631,84.66,84.631,84.655,32000000.0
2008-02-13 17:29:00,84.635,84.644,84.629,84.644,27600000.0
2008-02-13 17:30:00,84.665,84.665,84.616,84.616,17600000.0
2008-02-13 17:31:00,84.584,84.585,84.571,84.571,88000000.0
2008-02-13 17:32:00,84.591,84.609,84.591,84.605,53200000.0
2008-02-13 17:33:00,84.592,84.599,84.589,84.589,36800000.0
2008-02-13 17:34:00,84.595,84.616,84.59,84.616,64000000.0
2008-02-13 17:35:00,84.603,84.603,84.586,84.586,42600000.0
2008-02-13 17:36:00,84.559,84.559,84.527,84.527,33600000.0
2008-02-13 17:37:00,84.547,84.58,84.547,84.579,16000000.0
2008-02-13 17:38:00,84.577,84.585,84.575,84.582,34600000.0
2008-02-13 17:39:00,84.582,84.582,84.571,84.575,16000000.0
2008-02-13 17:40:00,84.561,84.561,84.524,84.529,74400000.0
2008-02-13 17:41:00,84.524,84.524,84.469,84.469,12800000.0
2008-02-13 17:42:00,84.483,84.494,84.479,84.481,12800000.0
2008-02-13 17:43:00,84.484,84.484,84.464,84.464,17600000.0
2008-02-13 17:44:00,84.468,84.537,84.468,84.537,29800000.0
2008-02-13 17:45:00,84.551,84.569,84.522,84.569,29800000.0
2008-02-13 17:46:00,84.608,84.608,84.584,84.589,41400000.0
2008-02-13 17:47:00,84.565,84.584,84.565,84.57,57600000.0
2008-02-13 17:48:00,84.591,84.61,84.587,84.587,58000000.0
2008-02-13 17:49:00,84.582,84.589,84.575,84.579,46800000.0
2008-02-13 17:50:00,84.598,84.612,84.588,84.612,12800000.0
2008-02-13 17:51:00,84.633,84.677,84.633,84.67,50000000.0
2008-02-13 17:52:00,84.678,84.679,84.663,84.663,43200000.0
2008-02-13 17:53:00,84.66,84.668,84.658,84.668,33600000.0
2008-02-13 17:54:00,84.673,84.688,84.673,84.688,38400000.0
2008-02-13 17:55:00,84.723,84.75,84.723,84.75,39400000.0
2008-02-13 17:56:00,84.759,84.775,84.759,84.764,44200000.0
2008-02-13 17:57:00,84.756,84.756,84.744,84.756,36600000.0
2008-02-13 17:58:00,84.778,84.789,84.778,84.788,17600000.0
2008-02-13 17:59:00,84.8,84.81,84.784,84.81,62400000.0
2008-02-13 18:00:00,84.776,84.785,84.749,84.749,51200000.0
2008-02-13 18:01:00,84.748,84.759,84.745,84.746,32000000.0
2008-02-13 18:02:00,84.739,84.739,84.721,84.721,24000000.0
2008-02-13 18:03:00,84.711,84.758,84.711,84.758,36800000.0
2008-02-13 18:04:00,84.755,84.763,84.753,84.753,32400000.0
2008-02-13 18:05:00,84.744,84.744,84.712,84.712,12800000.0
2008-02-13 18:06:00,84.685,84.699,84.681,84.699,30400000.0
2008-02-13 18:07:00,84.71,84.725,84.71,84.725,11200000.0
2008-02-13 18:08:00,84.731,84.736,84.728,84.729,85200000.0
2008-02-13 18:09:00,84.733,84.779,84.733,84.763,33000000.0
2008-02-13 18:10:00,84.764,84.765,84.751,84.753,16000000.0
2008-02-13 18:11:00,84.763,84.772,84.756,84.756,12800000.0
2008-02-13 18:12:00,84.757,84.768,84.754,84.759,12800000.0
2008-02-13 18:13:00,84.75,84.755,84.728,84.731,27200000.0
2008-02-13 18:14:00,84.725,84.726,84.712,84.712,19200000.0
2008-02-13 18:15:00,84.707,84.709,84.698,84.7,29800000.0
2008-02-13 18:16:00,84.698,84.698,84.661,84.673,56000000.0
2008-02-13 18:17:00,84.656,84.656,84.621,84.621,43200000.0
2008-02-13 18:18:00,84.639,84.654,84.639,84.648,29800000.0
2008-02-13 18:19:00,84.648,84.648,84.626,84.626,46800000.0
2008-02-13 18:20:00,84.616,84.643,84.616,84.643,43200000.0
2008-02-13 18:21:00,84.638,84.638,84.627,84.631,12800000.0
2008-02-13 18:22:00,84.622,84.622,84.609,84.617,33000000.0
2008-02-13 18:23:00,84.643,84.643,84.625,84.633,45200000.0
2008-02-13 18:24:00,84.625,84.626,84.608,84.621,53600000.0
2008-02-13 18:25:00,84.64,84.646,84.625,84.646,33600000.0
2008-02-13 18:26:00,84.655,84.67,84.647,84.67,30400000.0
2008-02-13 18:27:00,84.7,84.714,84.7,84.708,33000000.0
2008-02-13 18:28:00,84.711,84.735,84.707,84.735,12800000.0
2008-02-13 18:29:00,84.735,84.735,84.715,84.718,26000000.0
2008-02-13 18:30:00,84.73,84.755,84.71,84.755,36200000.0
2008-02-13 18:31:00,84.748,84.751,84.725,84.725,11200000.0
2008-02-13 18:32:00,84.697,84.697,84.618,84.618,70800000.0
2008-02-13 18:33:00,84.615,84.632,84.609,84.632,32000000.0
2008-02-13 18:34:00,84.651,84.666,84.651,84.652,19200000.0
2008-02-13 18:35:00,84.644,84.645,84.615,84.615,43200000.0
2008-02-13 18:36:00,84.636,84.659,84.636,84.659,68800000.0
2008-02-13 18:37:00,84.657,84.691,84.657,84.691,36800000.0
2008-02-13 18:38:00,84.695,84.713,84.695,84.712,48400000.0
2008-02-13 18:39:00,84.698,84.705,84.695,84.702,76200000.0
2008-02-13 18:40:00,84.687,84.702,84.684,84.702,66000000.0
2008-02-13 18:41:00,84.688,84.711,84.688,84.711,72000000.0
2008-02-13 18:42:00,84.715,84.715,84.69,84.7,78400000.0
2008-02-13 18:43:00,84.707,84.722,84.704,84.704,49600000.0
2008-02-13 18:44:00,84.692,84.694,84.686,84.691,30400000.0
2008-02-13 18:45:00,84.689,84.689,84.661,84.666,12800000.0
2008-02-13 18:46:00,84.651,84.651,84.63,84.637,12800000.0
2008-02-13 18:47:00,84.614,84.647,84.614,84.643,14800000.0
2008-02-13 18:48:00,84.64,84.652,84.64,84.64,29200000.0
2008-02-13 18:49:00,84.642,84.664,84.642,84.664,24000000.0
2008-02-13 18:50:00,84.669,84.671,84.664,84.671,46400000.0
2008-02-13 18:51:00,84.668,84.668,84.651,84.664,12800000.0
2008-02-13 18:52:00,84.656,84.658,84.65,84.65,19200000.0
2008-02-13 18:53:00,84.645,84.656,84.641,84.65,30400000.0
2008-02-13 18:54:00,84.636,84.636,84.629,84.631,19200000.0
2008-02-13 18:55:00,84.619,84.629,84.615,84.62,22400000.0
2008-02-13 18:56:00,84.625,84.625,84.61,84.611,16000000.0
2008-02-13 18:57:00,84.607,84.619,84.601,84.619,19200000.0
2008-02-13 18:58:00,84.618,84.618,84.605,84.609,32000000.0
2008-02-13 18:59:00,84.605,84.606,84.6,84.601,31400000.0
2008-02-13 19:00:00,84.607,84.612,84.602,84.612,14800000.0
2008-02-13 19:01:00,84.647,84.66,84.647,84.654,19200000.0
2008-02-13 19:02:00,84.645,84.649,84.637,84.643,43200000.0
2008-02-13 19:03:00,84.658,84.658,84.637,84.638,14400000.0
2008-02-13 19:04:00,84.642,84.653,84.64,84.643,17600000.0
2008-02-13 19:05:00,84.639,84.641,84.634,84.639,22400000.0
2008-02-13 19:06:00,84.633,84.638,84.623,84.632,56000000.0
2008-02-13 19:07:00,84.63,84.632,84.625,84.625,34600000.0
2008-02-13 19:08:00,84.636,84.636,84.61,84.614,22400000.0
2008-02-13 19:09:00,84.619,84.63,84.619,84.625,12800000.0
2008-02-13 19:10:00,84.632,84.64,84.632,84.637,17600000.0
2008-02-13 19:11:00,84.612,84.635,84.607,84.621,29800000.0
2008-02-13 19:12:00,84.639,84.649,84.635,84.649,24000000.0
2008-02-13 19:13:00,84.657,84.679,84.657,84.679,12800000.0
2008-02-13 19:14:00,84.677,84.687,84.677,84.681,12800000.0
2008-02-13 19:15:00,84.674,84.684,84.667,84.673,16000000.0
2008-02-13 19:16:00,84.672,84.672,84.65,84.659,12800000.0
2008-02-13 19:17:00,84.655,84.661,84.646,84.659,14400000.0
2008-02-13 19:18:00,84.668,84.674,84.666,84.67,32000000.0
2008-02-13 19:19:00,84.673,84.673,84.663,84.667,11200000.0
2008-02-13 19:20:00,84.668,84.674,84.657,84.674,14400000.0
2008-02-13 19:21:00,84.676,84.676,84.668,84.672,17600000.0
2008-02-13 19:22:00,84.672,84.673,84.66,84.668,14400000.0
2008-02-13 19:23:00,84.663,84.664,84.635,84.635,16000000.0
2008-02-13 19:24:00,84.64,84.64,84.627,84.629,48000000.0
2008-02-13 19:25:00,84.636,84.647,84.636,84.645,11200000.0
2008-02-13 19:26:00,84.645,84.658,84.645,84.654,41600000.0
2008-02-13 19:27:00,84.641,84.65,84.636,84.636,14400000.0
2008-02-13 19:28:00,84.636,84.636,84.616,84.629,12800000.0
2008-02-13 19:29:00,84.631,84.64,84.63,84.64,12800000.0
2008-02-13 19:30:00,84.632,84.632,84.622,84.63,11200000.0
2008-02-13 19:31:00,84.622,84.633,84.622,84.631,12800000.0
2008-02-13 19:32:00,84.632,84.637,84.631,84.632,11200000.0
2008-02-13 19:33:00,84.657,84.658,84.644,84.658,12800000.0
2008-02-13 19:34:00,84.653,84.66,84.651,84.659,12800000.0
2008-02-13 19:35:00,84.669,84.679,84.663,84.668,17600000.0
2008-02-13 19:36:00,84.668,84.668,84.657,84.66,16000000.0
2008-02-13 19:37:00,84.637,84.652,84.637,84.648,11600000.0
2008-02-13 19:38:00,84.598,84.643,84.595,84.636,11200000.0
2008-02-13 19:39:00,84.616,84.622,84.608,84.608,13200000.0
2008-02-13 19:40:00,84.593,84.611,84.593,84.611,11200000.0
2008-02-13 19:41:00,84.604,84.604,84.577,84.578,11200000.0
2008-02-13 19:42:00,84.542,84.586,84.542,84.575,11200000.0
2008-02-13 19:43:00,84.571,84.585,84.567,84.58,19200000.0
2008-02-13 19:44:00,84.582,84.586,84.568,84.572,11200000.0
2008-02-13 19:45:00,84.574,84.585,84.554,84.578,16400000.0
2008-02-13 19:46:00,84.567,84.574,84.567,84.571,14400000.0
2008-02-13 19:47:00,84.57,84.583,84.57,84.583,17600000.0
2008-02-13 19:48:00,84.591,84.602,84.588,84.594,12800000.0
2008-02-13 19:49:00,84.594,84.595,84.587,84.595,30400000.0
2008-02-13 19:50:00,84.595,84.602,84.594,84.595,12800000.0
2008-02-13 19:51:00,84.586,84.589,84.582,84.586,12800000.0
2008-02-13 19:52:00,84.58,84.591,84.57,84.586,15400000.0
2008-02-13 19:53:00,84.591,84.597,84.591,84.597,12800000.0
2008-02-13 19:54:00,84.584,84.595,84.584,84.595,12800000.0
2008-02-13 19:55:00,84.578,84.58,84.566,84.58,11200000.0
2008-02-13 19:56:00,84.593,84.603,84.592,84.599,16000000.0
2008-02-13 19:57:00,84.6,84.6,84.587,84.587,12800000.0
2008-02-13 19:58:00,84.564,84.592,84.564,84.592,11200000.0
2008-02-13 19:59:00,84.592,84.598,84.587,84.598,12800000.0
2008-02-13 20:00:00,84.604,84.61,84.603,84.609,17000000.0
2008-02-13 20:01:00,84.598,84.6,84.591,84.6,11200000.0
2008-02-13 20:02:00,84.602,84.611,84.602,84.611,17400000.0
2008-02-13 20:03:00,84.622,84.628,84.618,84.62,16000000.0
2008-02-13 20:04:00,84.618,84.631,84.618,84.629,30400000.0
2008-02-13 20:05:00,84.628,84.628,84.602,84.613,13200000.0
2008-02-13 20:06:00,84.635,84.671,84.635,84.659,10600000.0
2008-02-13 20:07:00,84.657,84.672,84.657,84.672,17600000.0
2008-02-13 20:08:00,84.68,84.698,84.674,84.698,38200000.0
2008-02-13 20:09:00,84.694,84.701,84.691,84.696,11200000.0
2008-02-13 20:10:00,84.671,84.691,84.654,84.687,16000000.0
2008-02-13 20:11:00,84.699,84.699,84.679,84.679,11200000.0
2008-02-13 20:12:00,84.694,84.694,84.681,84.682,11200000.0
2008-02-13 20:13:00,84.658,84.67,84.657,84.662,27600000.0
2008-02-13 20:14:00,84.679,84.685,84.62,84.679,14400000.0
2008-02-13 20:15:00,84.667,84.693,84.667,84.692,17600000.0
2008-02-13 20:16:00,84.691,84.703,84.689,84.703,28800000.0
2008-02-13 20:17:00,84.698,84.698,84.674,84.684,33600000.0
2008-02-13 20:18:00,84.697,84.707,84.697,84.7,8000000.0
2008-02-13 20:19:00,84.702,84.718,84.702,84.718,11200000.0
2008-02-13 20:20:00,84.71,84.736,84.71,84.731,18600000.0
2008-02-13 20:21:00,84.744,84.758,84.737,84.758,16000000.0
2008-02-13 20:22:00,84.763,84.782,84.763,84.772,14400000.0
2008-02-13 20:23:00,84.766,84.766,84.751,84.753,12800000.0
2008-02-13 20:24:00,84.755,84.768,84.755,84.765,16000000.0
2008-02-13 20:25:00,84.753,84.753,84.743,84.749,11200000.0
2008-02-13 20:26:00,84.735,84.735,84.72,84.727,16000000.0
2008-02-13 20:27:00,84.726,84.726,84.709,84.709,12800000.0
2008-02-13 20:28:00,84.726,84.734,84.723,84.733,11200000.0
2008-02-13 20:29:00,84.729,84.736,84.716,84.716,12800000.0
2008-02-13 20:30:00,84.72,84.72,84.706,84.717,27200000.0
2008-02-13 20:31:00,84.71,84.717,84.702,84.717,8000000.0
2008-02-13 20:32:00,84.723,84.723,84.712,84.718,11200000.0
2008-02-13 20:33:00,84.715,84.716,84.704,84.716,12800000.0
2008-02-13 20:34:00,84.69,84.711,84.69,84.709,11600000.0
2008-02-13 20:35:00,84.714,84.722,84.711,84.711,11200000.0
2008-02-13 20:36:00,84.708,84.715,84.701,84.713,15400000.0
2008-02-13 20:37:00,84.704,84.717,84.68,84.717,14400000.0
2008-02-13 20:38:00,84.722,84.734,84.722,84.731,12800000.0
2008-02-13 20:39:00,84.737,84.739,84.73,84.736,14400000.0
2008-02-13 20:40:00,84.698,84.724,84.698,84.722,11200000.0
2008-02-13 20:41:00,84.735,84.736,84.725,84.725,14400000.0
2008-02-13 20:42:00,84.723,84.724,84.715,84.717,11200000.0
2008-02-13 20:43:00,84.711,84.717,84.7,84.7,14400000.0
2008-02-13 20:44:00,84.715,84.722,84.711,84.711,11200000.0
2008-02-13 20:45:00,84.713,84.723,84.711,84.723,13600000.0
2008-02-13 20:46:00,84.731,84.731,84.72,84.72,14400000.0
2008-02-13 20:47:00,84.722,84.722,84.705,84.705,8000000.0
2008-02-13 20:48:00,84.719,84.722,84.711,84.712,17600000.0
2008-02-13 20:49:00,84.714,84.724,84.713,84.722,11200000.0
2008-02-13 20:50:00,84.725,84.733,84.716,84.733,14400000.0
2008-02-13 20:51:00,84.744,84.754,84.744,84.749,29200000.0
2008-02-13 20:52:00,84.739,84.755,84.739,84.752,11000000.0
2008-02-13 20:53:00,84.768,84.768,84.761,84.768,16000000.0
2008-02-13 20:54:00,84.748,84.765,84.748,84.756,12800000.0
2008-02-13 20:55:00,84.749,84.749,84.704,84.704,11200000.0
2008-02-13 20:56:00,84.695,84.698,84.69,84.698,12800000.0
2008-02-13 20:57:00,84.695,84.698,84.667,84.667,12800000.0
2008-02-13 20:58:00,84.618,84.643,84.617,84.622,16000000.0
2008-02-13 20:59:00,84.673,84.691,84.673,84.691,11200000.0
2008-02-13 21:00:00,84.695,84.695,84.682,84.686,17600000.0
2008-02-13 21:01:00,84.677,84.677,84.669,84.669,11200000.0
2008-02-13 21:02:00,84.665,84.669,84.656,84.657,16000000.0
2008-02-13 21:03:00,84.656,84.656,84.645,84.652,12800000.0
2008-02-13 21:04:00,84.667,84.672,84.663,84.672,16000000.0
2008-02-13 21:05:00,84.669,84.68,84.665,84.666,12200000.0
2008-02-13 21:06:00,84.652,84.657,84.64,84.657,11200000.0
2008-02-13 21:07:00,84.641,84.649,84.637,84.649,14400000.0
2008-02-13 21:08:00,84.658,84.665,84.652,84.665,16000000.0
2008-02-13 21:09:00,84.665,84.665,84.649,84.659,14400000.0
2008-02-13 21:10:00,84.641,84.644,84.622,84.622,12800000.0
2008-02-13 21:11:00,84.626,84.635,84.616,84.635,12800000.0
2008-02-13 21:12:00,84.617,84.644,84.617,84.642,12800000.0
2008-02-13 21:13:00,84.628,84.635,84.616,84.616,16000000.0
2008-02-13 21:14:00,84.619,84.625,84.609,84.618,12800000.0
2008-02-13 21:15:00,84.619,84.628,84.611,84.625,11200000.0
2008-02-13 21:16:00,84.636,84.642,84.636,84.64,19200000.0
2008-02-13 21:17:00,84.646,84.654,84.646,84.653,14400000.0
2008-02-13 21:18:00,84.638,84.664,84.636,84.656,16000000.0
2008-02-13 21:19:00,84.656,84.688,84.656,84.688,11200000.0
2008-02-13 21:20:00,84.673,84.691,84.673,84.676,14400000.0
2008-02-13 21:21:00,84.68,84.701,84.68,84.692,18000000.0
2008-02-13 21:22:00,84.679,84.684,84.675,84.682,12800000.0
2008-02-13 21:23:00,84.676,84.686,84.672,84.686,12800000.0
2008-02-13 21:24:00,84.663,84.674,84.66,84.664,11200000.0
2008-02-13 21:25:00,84.692,84.692,84.68,84.68,17600000.0
2008-02-13 21:26:00,84.676,84.676,84.668,84.675,24000000.0
2008-02-13 21:27:00,84.672,84.672,84.648,84.648,21800000.0
2008-02-13 21:28:00,84.643,84.643,84.626,84.635,11200000.0
2008-02-13 21:29:00,84.638,84.655,84.638,84.655,27200000.0
2008-02-13 21:30:00,84.667,84.675,84.664,84.674,12800000.0
2008-02-13 21:31:00,84.667,84.667,84.658,84.661,16000000.0
2008-02-13 21:32:00,84.673,84.687,84.664,84.687,14400000.0
2008-02-13 21:33:00,84.691,84.691,84.67,84.67,11200000.0
2008-02-13 21:34:00,84.666,84.68,84.666,84.677,17600000.0
2008-02-13 21:35:00,84.655,84.665,84.655,84.665,14400000.0
2008-02-13 21:36:00,84.676,84.689,84.672,84.683,11200000.0
2008-02-13 21:37:00,84.678,84.697,84.678,84.69,16000000.0
2008-02-13 21:38:00,84.687,84.733,84.61,84.61,12800000.0
2008-02-13 21:39:00,84.68,84.691,84.68,84.685,12800000.0
2008-02-13 21:40:00,84.695,84.707,84.693,84.707,11200000.0
2008-02-13 21:41:00,84.7,84.703,84.613,84.678,11200000.0
2008-02-13 21:42:00,84.696,84.696,84.658,84.682,14400000.0
2008-02-13 21:43:00,84.682,84.682,84.665,84.665,14400000.0
2008-02-13 21:44:00,84.667,84.677,84.667,84.674,12800000.0
2008-02-13 21:45:00,84.679,84.679,84.667,84.672,17000000.0
2008-02-13 21:46:00,84.674,84.693,84.667,84.693,14400000.0
2008-02-13 21:47:00,84.693,84.702,84.691,84.702,11200000.0
2008-02-13 21:48:00,84.7,84.701,84.687,84.692,35200000.0
2008-02-13 21:49:00,84.683,84.702,84.683,84.686,11200000.0
2008-02-13 21:50:00,84.675,84.678,84.653,84.67,12800000.0
2008-02-13 21:51:00,84.677,84.677,84.655,84.655,17600000.0
2008-02-13 21:52:00,84.653,84.653,84.641,84.643,11200000.0
2008-02-13 21:53:00,84.658,84.659,84.655,84.655,11200000.0
2008-02-13 21:54:00,84.649,84.661,84.648,84.661,11200000.0
2008-02-13 21:55:00,84.664,84.671,84.657,84.664,12800000.0
2008-02-13 21:56:00,84.656,84.664,84.655,84.655,12800000.0
2008-02-13 21:57:00,84.648,84.674,84.648,84.674,17000000.0
2008-02-13 21:58:00,84.676,84.688,84.676,84.681,8000000.0
2008-02-13 21:59:00,84.68,84.68,84.658,84.661,12800000.0
2008-02-13 22:00:00,84.647,84.654,84.619,84.619,17000000.0
2008-02-13 22:01:00,84.633,84.633,84.63,84.632,11200000.0
2008-02-13 22:02:00,84.639,84.652,84.635,84.652,11600000.0
2008-02-13 22:03:00,84.655,84.662,84.651,84.662,17000000.0
2008-02-13 22:04:00,84.675,84.687,84.667,84.667,16000000.0
2008-02-13 22:05:00,84.66,84.66,84.643,84.643,11200000.0
2008-02-13 22:06:00,84.628,84.64,84.626,84.637,12800000.0
2008-02-13 22:07:00,84.613,84.614,84.595,84.595,15400000.0
2008-02-13 22:08:00,84.588,84.595,84.559,84.571,16000000.0
2008-02-13 22:09:00,84.577,84.577,84.567,84.573,12800000.0
2008-02-13 22:10:00,84.571,84.587,84.571,84.574,12800000.0
2008-02-13 22:11:00,84.568,84.569,84.564,84.568,11200000.0
2008-02-13 22:12:00,84.573,84.589,84.573,84.589,12800000.0
2008-02-13 22:13:00,84.572,84.588,84.571,84.575,13200000.0
2008-02-13 22:14:00,84.566,84.566,84.555,84.558,12800000.0
2008-02-13 22:15:00,84.548,84.548,84.501,84.518,13800000.0
2008-02-13 22:16:00,84.558,84.558,84.541,84.541,12800000.0
2008-02-13 22:17:00,84.541,84.546,84.539,84.546,11200000.0
2008-02-13 22:18:00,84.537,84.551,84.537,84.545,11200000.0
2008-02-13 22:19:00,84.552,84.566,84.533,84.566,11200000.0
2008-02-13 22:20:00,84.543,84.563,84.543,84.563,12800000.0
2008-02-13 22:21:00,84.554,84.561,84.538,84.561,11200000.0
2008-02-13 22:22:00,84.568,84.578,84.568,84.576,12200000.0
2008-02-13 22:23:00,84.579,84.587,84.578,84.58,12800000.0
2008-02-13 22:24:00,84.565,84.566,84.563,84.566,11200000.0
2008-02-13 22:25:00,84.571,84.581,84.569,84.581,16400000.0
2008-02-13 22:26:00,84.583,84.583,84.574,84.574,11200000.0
2008-02-13 22:27:00,84.58,84.587,84.58,84.581,12800000.0
2008-02-13 22:28:00,84.577,84.577,84.564,84.564,11200000.0
2008-02-13 22:29:00,84.579,84.579,84.56,84.571,16400000.0
2008-02-13 22:30:00,84.589,84.589,84.579,84.58,17600000.0
2008-02-13 22:31:00,84.593,84.637,84.591,84.637,11200000.0
2008-02-13 22:32:00,84.658,84.658,84.641,84.644,12800000.0
2008-02-13 22:33:00,84.645,84.645,84.63,84.636,11200000.0
2008-02-13 22:34:00,84.645,84.651,84.639,84.645,13200000.0
2008-02-13 22:35:00,84.631,84.632,84.621,84.632,12600000.0
2008-02-13 22:36:00,84.651,84.651,84.635,84.645,18000000.0
2008-02-13 22:37:00,84.645,84.679,84.645,84.678,25600000.0
2008-02-13 22:38:00,84.686,84.689,84.674,84.684,17600000.0
2008-02-13 22:39:00,84.676,84.685,84.676,84.681,12800000.0
2008-02-13 22:40:00,84.667,84.754,84.667,84.754,17600000.0
2008-02-13 22:41:00,84.734,84.734,84.719,84.728,11200000.0
2008-02-13 22:42:00,84.726,84.735,84.717,84.73,17600000.0
2008-02-13 22:43:00,84.75,84.8,84.745,84.8,16000000.0
2008-02-13 22:44:00,84.799,84.8,84.788,84.788,12200000.0
2008-02-13 22:45:00,84.775,84.789,84.764,84.789,16000000.0
2008-02-13 22:46:00,84.809,84.809,84.798,84.806,11200000.0
2008-02-13 22:47:00,84.802,84.809,84.792,84.792,17600000.0
2008-02-13 22:48:00,84.805,84.812,84.805,84.807,11200000.0
2008-02-13 22:49:00,84.796,84.796,84.788,84.788,12800000.0
2008-02-13 22:50:00,84.784,84.793,84.783,84.788,11200000.0
2008-02-13 22:51:00,84.776,84.783,84.776,84.783,11600000.0
2008-02-13 22:52:00,84.78,84.8,84.78,84.8,11200000.0
2008-02-13 22:53:00,84.792,84.804,84.792,84.804,10600000.0
2008-02-13 22:54:00,84.808,84.816,84.807,84.81,12800000.0
2008-02-13 22:55:00,84.808,84.829,84.808,84.829,12800000.0
2008-02-13 22:56:00,84.831,84.831,84.821,84.831,17600000.0
2008-02-13 22:57:00,84.826,84.826,84.814,84.818,17600000.0
2008-02-13 22:58:00,84.826,84.853,84.826,84.853,14400000.0
2008-02-13 22:59:00,84.863,84.882,84.863,84.882,17600000.0
2008-02-13 23:00:00,84.886,84.886,84.87,84.885,17600000.0
2008-02-13 23:01:00,84.885,84.891,84.879,84.879,14400000.0
2008-02-13 23:02:00,84.878,84.892,84.878,84.881,17600000.0
2008-02-13 23:03:00,84.888,84.894,84.882,84.89,16000000.0
2008-02-13 23:04:00,84.886,84.921,84.886,84.921,11200000.0
2008-02-13 23:05:00,84.907,84.908,84.901,84.907,33600000.0
2008-02-13 23:06:00,84.887,84.891,84.864,84.864,12800000.0
2008-02-13 23:07:00,84.864,84.864,84.843,84.845,12800000.0
2008-02-13 23:08:00,84.837,84.845,84.837,84.837,16000000.0
2008-02-13 23:09:00,84.848,84.86,84.846,84.857,17600000.0
2008-02-13 23:10:00,84.867,84.871,84.864,84.871,13200000.0
2008-02-13 23:11:00,84.887,84.887,84.878,84.879,11200000.0
2008-02-13 23:12:00,84.883,84.884,84.875,84.879,16000000.0
2008-02-13 23:13:00,84.866,84.866,84.857,84.861,12800000.0
2008-02-13 23:14:00,84.861,84.884,84.847,84.884,11200000.0
2008-02-13 23:15:00,84.888,84.899,84.881,84.898,17000000.0
2008-02-13 23:16:00,84.888,84.892,84.87,84.884,17600000.0
2008-02-13 23:17:00,84.878,84.881,84.875,84.878,11200000.0
2008-02-13 23:18:00,84.868,84.896,84.868,84.896,11200000.0
2008-02-13 23:19:00,84.902,84.922,84.901,84.901,12800000.0
2008-02-13 23:20:00,84.894,84.9,84.881,84.9,14800000.0
2008-02-13 23:21:00,84.89,84.907,84.89,84.898,16000000.0
2008-02-13 23:22:00,84.9,84.9,84.892,84.895,12800000.0
2008-02-13 23:23:00,84.895,84.901,84.89,84.901,10600000.0
2008-02-13 23:24:00,84.893,84.906,84.886,84.906,11600000.0
2008-02-13 23:25:00,84.898,84.898,84.884,84.884,14400000.0
2008-02-13 23:26:00,84.884,84.902,84.884,84.902,12800000.0
2008-02-13 23:27:00,84.897,84.897,84.885,84.892,17600000.0
2008-02-13 23:28:00,84.879,84.893,84.879,84.893,12200000.0
2008-02-13 23:29:00,84.889,84.896,84.832,84.886,11200000.0
2008-02-13 23:30:00,84.877,84.888,84.877,84.882,16000000.0
2008-02-13 23:31:00,84.878,84.885,84.877,84.879,12800000.0
2008-02-13 23:32:00,84.889,84.905,84.889,84.903,17600000.0
2008-02-13 23:33:00,84.909,84.909,84.9,84.9,12800000.0
2008-02-13 23:34:00,84.908,84.908,84.895,84.905,16000000.0
2008-02-13 23:35:00,84.901,84.901,84.889,84.901,16400000.0
2008-02-13 23:36:00,84.88,84.89,84.867,84.885,12800000.0
2008-02-13 23:37:00,84.906,84.906,84.89,84.895,12800000.0
2008-02-13 23:38:00,84.889,84.901,84.889,84.901,11200000.0
2008-02-13 23:39:00,84.899,84.899,84.884,84.884,8000000.0
2008-02-13 23:40:00,84.881,84.881,84.857,84.862,36000000.0
2008-02-13 23:41:00,84.865,84.873,84.863,84.868,12800000.0
2008-02-13 23:42:00,84.879,84.915,84.879,84.914,17600000.0
2008-02-13 23:43:00,84.909,84.911,84.894,84.911,14400000.0
2008-02-13 23:44:00,84.925,84.929,84.879,84.879,16000000.0
2008-02-13 23:45:00,84.865,84.867,84.847,84.867,11200000.0
2008-02-13 23:46:00,84.868,84.873,84.864,84.868,17600000.0
2008-02-13 23:47:00,84.866,84.868,84.853,84.853,12800000.0
2008-02-13 23:48:00,84.822,84.835,84.822,84.829,8000000.0
2008-02-13 23:49:00,84.855,84.861,84.848,84.852,16000000.0
2008-02-13 23:50:00,84.853,84.863,84.853,84.863,11200000.0
2008-02-13 23:51:00,84.867,84.881,84.864,84.881,12800000.0
2008-02-13 23:52:00,84.883,84.894,84.882,84.882,12800000.0
2008-02-13 23:53:00,84.866,84.88,84.866,84.879,9600000.0
2008-02-13 23:54:00,84.867,84.875,84.842,84.857,14400000.0
2008-02-13 23:55:00,84.861,84.868,84.859,84.868,9600000.0
2008-02-13 23:56:00,84.852,84.852,84.746,84.746,11200000.0
2008-02-13 23:57:00,84.839,84.863,84.823,84.863,12800000.0
2008-02-13 23:58:00,84.88,84.887,84.867,84.887,11200000.0
2008-02-13 23:59:00,84.884,84.884,84.859,84.862,9600000.0
2008-02-14 00:00:00,84.803,84.821,84.79,84.821,17600000.0
2008-02-14 00:01:00,84.828,84.831,84.817,84.831,12800000.0
2008-02-14 00:02:00,84.837,84.837,84.787,84.799,10600000.0
2008-02-14 00:03:00,84.792,84.792,84.772,84.772,12800000.0
2008-02-14 00:04:00,84.761,84.783,84.761,84.77,11200000.0
2008-02-14 00:05:00,84.767,84.768,84.755,84.765,11200000.0
2008-02-14 00:06:00,84.745,84.749,84.732,84.749,11600000.0
2008-02-14 00:07:00,84.744,84.744,84.727,84.741,12800000.0
2008-02-14 00:08:00,84.741,84.749,84.736,84.736,12800000.0
2008-02-14 00:09:00,84.732,84.738,84.719,84.738,12800000.0
2008-02-14 00:10:00,84.752,84.752,84.737,84.749,13200000.0
2008-02-14 00:11:00,84.733,84.733,84.722,84.728,16000000.0
2008-02-14 00:12:00,84.69,84.706,84.69,84.696,12800000.0
2008-02-14 00:13:00,84.735,84.752,84.735,84.752,12800000.0
2008-02-14 00:14:00,84.755,84.756,84.745,84.745,14400000.0
2008-02-14 00:15:00,84.72,84.73,84.709,84.724,28800000.0
2008-02-14 00:16:00,84.741,84.75,84.739,84.745,14400000.0
2008-02-14 00:17:00,84.746,84.76,84.742,84.753,17600000.0
2008-02-14 00:18:00,84.757,84.766,84.757,84.763,12800000.0
2008-02-14 00:19:00,84.744,84.744,84.74,84.743,12800000.0
2008-02-14 00:20:00,84.74,84.76,84.74,84.76,17600000.0
2008-02-14 00:21:00,84.778,84.78,84.772,84.78,12800000.0
2008-02-14 00:22:00,84.772,84.797,84.772,84.778,17000000.0
2008-02-14 00:23:00,84.795,84.799,84.794,84.796,11200000.0
2008-02-14 00:24:00,84.798,84.798,84.78,84.792,14400000.0
2008-02-14 00:25:00,84.797,84.815,84.797,84.813,12800000.0
2008-02-14 00:26:00,84.829,84.847,84.829,84.834,12800000.0
2008-02-14 00:27:00,84.835,84.842,84.832,84.833,17600000.0
2008-02-14 00:28:00,84.808,84.808,84.787,84.787,31400000.0
2008-02-14 00:29:00,84.831,84.831,84.817,84.822,12800000.0
2008-02-14 00:30:00,84.794,84.814,84.792,84.814,11200000.0
2008-02-14 00:31:00,84.809,84.814,84.806,84.807,11200000.0
2008-02-14 00:32:00,84.78,84.807,84.78,84.802,12800000.0
2008-02-14 00:33:00,84.802,84.803,84.796,84.803,12800000.0
2008-02-14 00:34:00,84.818,84.818,84.806,84.808,19200000.0
2008-02-14 00:35:00,84.809,84.809,84.8,84.802,11200000.0
2008-02-14 00:36:00,84.799,84.799,84.786,84.789,17600000.0
2008-02-14 00:37:00,84.787,84.795,84.786,84.79,12800000.0
2008-02-14 00:38:00,84.794,84.8,84.792,84.795,11200000.0
2008-02-14 00:39:00,84.794,84.803,84.791,84.791,10000000.0
2008-02-14 00:40:00,84.787,84.792,84.783,84.786,16400000.0
2008-02-14 00:41:00,84.77,84.77,84.757,84.757,12800000.0
2008-02-14 00:42:00,84.74,84.767,84.74,84.762,12800000.0
2008-02-14 00:43:00,84.773,84.785,84.773,84.776,11200000.0
2008-02-14 00:44:00,84.786,84.793,84.769,84.782,18000000.0
2008-02-14 00:45:00,84.774,84.779,84.761,84.761,11200000.0
2008-02-14 00:46:00,84.751,84.751,84.745,84.745,14400000.0
2008-02-14 00:47:00,84.74,84.751,84.738,84.749,12800000.0
2008-02-14 00:48:00,84.725,84.756,84.725,84.74,12200000.0
2008-02-14 00:49:00,84.761,84.793,84.761,84.789,16000000.0
2008-02-14 00:50:00,84.779,84.779,84.745,84.769,14400000.0
2008-02-14 00:51:00,84.769,84.769,84.749,84.749,17600000.0
2008-02-14 00:52:00,84.728,84.756,84.728,84.745,11200000.0
2008-02-14 00:53:00,84.732,84.743,84.732,84.743,17600000.0
2008-02-14 00:54:00,84.722,84.741,84.722,84.741,17600000.0
2008-02-14 00:55:00,84.745,84.756,84.745,84.754,28800000.0
2008-02-14 00:56:00,84.735,84.758,84.735,84.756,12800000.0
2008-02-14 00:57:00,84.772,84.772,84.757,84.764,12800000.0
2008-02-14 00:58:00,84.757,84.757,84.75,84.751,12800000.0
2008-02-14 00:59:00,84.738,84.741,84.733,84.733,11200000.0
2008-02-14 01:00:00,84.729,84.729,84.713,84.713,16000000.0
2008-02-14 01:01:00,84.707,84.738,84.707,84.738,17600000.0
2008-02-14 01:02:00,84.737,84.754,84.737,84.754,10600000.0
2008-02-14 01:03:00,84.755,84.826,84.755,84.826,22400000.0
2008-02-14 01:04:00,84.85,84.85,84.805,84.805,12200000.0
2008-02-14 01:05:00,84.836,84.836,84.818,84.818,12800000.0
2008-02-14 01:06:00,84.825,84.873,84.808,84.835,12800000.0
2008-02-14 01:07:00,84.862,84.868,84.858,84.868,11200000.0
2008-02-14 01:08:00,84.876,84.884,84.871,84.871,16000000.0
2008-02-14 01:09:00,84.856,84.859,84.828,84.829,16000000.0
2008-02-14 01:10:00,84.803,84.805,84.78,84.805,16000000.0
2008-02-14 01:11:00,84.814,84.814,84.798,84.808,11200000.0
2008-02-14 01:12:00,84.804,84.804,84.786,84.786,16000000.0
2008-02-14 01:13:00,84.786,84.786,84.777,84.778,17600000.0
2008-02-14 01:14:00,84.789,84.803,84.789,84.798,16000000.0
2008-02-14 01:15:00,84.805,84.805,84.777,84.787,17000000.0
2008-02-14 01:16:00,84.772,84.773,84.77,84.77,25600000.0
2008-02-14 01:17:00,84.813,84.82,84.81,84.82,12800000.0
2008-02-14 01:18:00,84.823,84.823,84.812,84.812,12200000.0
2008-02-14 01:19:00,84.812,84.817,84.807,84.813,11200000.0
2008-02-14 01:20:00,84.795,84.813,84.795,84.813,11200000.0
2008-02-14 01:21:00,84.807,84.812,84.799,84.799,11200000.0
2008-02-14 01:22:00,84.796,84.796,84.779,84.779,12800000.0
2008-02-14 01:23:00,84.757,84.767,84.752,84.752,16000000.0
2008-02-14 01:24:00,84.74,84.744,84.734,84.736,12800000.0
2008-02-14 01:25:00,84.74,84.743,84.736,84.743,11200000.0
2008-02-14 01:26:00,84.758,84.765,84.758,84.76,11200000.0
2008-02-14 01:27:00,84.768,84.774,84.765,84.769,16000000.0
2008-02-14 01:28:00,84.747,84.77,84.746,84.77,14400000.0
2008-02-14 01:29:00,84.775,84.784,84.775,84.78,16000000.0
2008-02-14 01:30:00,84.771,84.784,84.769,84.778,11200000.0
2008-02-14 01:31:00,84.779,84.794,84.765,84.786,11200000.0
2008-02-14 01:32:00,84.771,84.796,84.771,84.792,12800000.0
2008-02-14 01:33:00,84.79,84.797,84.778,84.794,11200000.0
2008-02-14 01:34:00,84.794,84.801,84.792,84.801,24000000.0
2008-02-14 01:35:00,84.805,84.805,84.799,84.799,11200000.0
2008-02-14 01:36:00,84.79,84.805,84.789,84.789,11200000.0
2008-02-14 01:37:00,84.806,84.806,84.798,84.798,12800000.0
2008-02-14 01:38:00,84.778,84.788,84.763,84.788,17600000.0
2008-02-14 01:39:00,84.798,84.798,84.789,84.789,14400000.0
2008-02-14 01:40:00,84.781,84.791,84.774,84.786,11200000.0
2008-02-14 01:41:00,84.801,84.83,84.799,84.83,12800000.0
2008-02-14 01:42:00,84.819,84.828,84.817,84.828,11200000.0
2008-02-14 01:43:00,84.824,84.83,84.818,84.83,17600000.0
2008-02-14 01:44:00,84.829,84.829,84.813,84.814,12800000.0
2008-02-14 01:45:00,84.819,84.829,84.819,84.829,12800000.0
2008-02-14 01:46:00,84.815,84.833,84.815,84.833,16000000.0
2008-02-14 01:47:00,84.839,84.853,84.831,84.843,13200000.0
2008-02-14 01:48:00,84.844,84.849,84.83,84.849,12800000.0
2008-02-14 01:49:00,84.854,84.857,84.846,84.855,12800000.0
2008-02-14 01:50:00,84.798,84.798,84.785,84.792,14400000.0
2008-02-14 01:51:00,84.801,84.834,84.801,84.834,18000000.0
2008-02-14 01:52:00,84.85,84.856,84.847,84.856,21200000.0
2008-02-14 01:53:00,84.842,84.859,84.841,84.859,12800000.0
2008-02-14 01:54:00,84.86,84.876,84.858,84.876,12800000.0
2008-02-14 01:55:00,84.891,84.896,84.879,84.879,14400000.0
2008-02-14 01:56:00,84.877,84.893,84.877,84.89,12800000.0
2008-02-14 01:57:00,84.893,84.904,84.893,84.904,19200000.0
2008-02-14 01:58:00,84.905,84.905,84.9,84.9,10600000.0
2008-02-14 01:59:00,84.897,84.925,84.897,84.925,16000000.0
2008-02-14 02:00:00,84.932,84.94,84.932,84.932,12800000.0
2008-02-14 02:01:00,84.931,84.931,84.897,84.897,17600000.0
2008-02-14 02:02:00,84.875,84.879,84.866,84.877,11200000.0
2008-02-14 02:03:00,84.888,84.89,84.879,84.882,16000000.0
2008-02-14 02:04:00,84.883,84.903,84.883,84.902,11600000.0
2008-02-14 02:05:00,84.893,84.893,84.882,84.888,12800000.0
2008-02-14 02:06:00,84.893,84.904,84.89,84.904,14400000.0
2008-02-14 02:07:00,84.911,84.911,84.893,84.893,12800000.0
2008-02-14 02:08:00,84.913,84.947,84.913,84.93,17600000.0
2008-02-14 02:09:00,84.93,84.93,84.913,84.93,15400000.0
2008-02-14 02:10:00,84.924,84.926,84.919,84.924,12800000.0
2008-02-14 02:11:00,84.932,84.939,84.919,84.939,12800000.0
2008-02-14 02:12:00,84.925,84.942,84.92,84.933,17600000.0
2008-02-14 02:13:00,84.918,84.926,84.914,84.918,11200000.0
2008-02-14 02:14:00,84.909,84.909,84.884,84.884,10600000.0
2008-02-14 02:15:00,84.869,84.869,84.855,84.855,11200000.0
2008-02-14 02:16:00,84.861,84.87,84.861,84.864,11200000.0
2008-02-14 02:17:00,84.865,84.866,84.836,84.837,11200000.0
2008-02-14 02:18:00,84.825,84.84,84.825,84.84,12800000.0
2008-02-14 02:19:00,84.843,84.874,84.843,84.874,12800000.0
2008-02-14 02:20:00,84.874,84.874,84.781,84.863,12800000.0
2008-02-14 02:21:00,84.873,84.888,84.873,84.886,17600000.0
2008-02-14 02:22:00,84.883,84.887,84.878,84.88,14400000.0
2008-02-14 02:23:00,84.873,84.873,84.826,84.826,12800000.0
2008-02-14 02:24:00,84.816,84.826,84.807,84.826,11200000.0
2008-02-14 02:25:00,84.825,84.834,84.796,84.796,17600000.0
2008-02-14 02:26:00,84.809,84.818,84.805,84.811,12800000.0
2008-02-14 02:27:00,84.84,84.845,84.838,84.841,11600000.0
2008-02-14 02:28:00,84.842,84.85,84.839,84.846,12800000.0
2008-02-14 02:29:00,84.85,84.855,84.847,84.847,11200000.0
2008-02-14 02:30:00,84.866,84.945,84.866,84.931,12800000.0
2008-02-14 02:31:00,84.92,84.929,84.902,84.902,17600000.0
2008-02-14 02:32:00,84.877,84.879,84.835,84.835,11200000.0
2008-02-14 02:33:00,84.805,84.805,84.766,84.791,11200000.0
2008-02-14 02:34:00,84.791,84.822,84.791,84.822,14400000.0
2008-02-14 02:35:00,84.845,84.86,84.845,84.846,12800000.0
2008-02-14 02:36:00,84.856,84.872,84.856,84.872,12800000.0
2008-02-14 02:37:00,84.912,84.919,84.908,84.91,12800000.0
2008-02-14 02:38:00,84.911,84.925,84.911,84.925,11600000.0
2008-02-14 02:39:00,84.922,84.946,84.922,84.944,16000000.0
2008-02-14 02:40:00,84.954,84.964,84.953,84.954,15400000.0
2008-02-14 02:41:00,84.929,84.934,84.918,84.934,10600000.0
2008-02-14 02:42:00,84.936,84.95,84.927,84.95,11200000.0
2008-02-14 02:43:00,84.943,84.99,84.943,84.99,11200000.0
2008-02-14 02:44:00,85.003,85.003,84.971,84.971,11200000.0
2008-02-14 02:45:00,85.005,85.051,85.005,85.051,11200000.0
2008-02-14 02:46:00,85.041,85.055,85.032,85.055,11200000.0
2008-02-14 02:47:00,85.048,85.055,85.038,85.039,12800000.0
2008-02-14 02:48:00,85.026,85.026,84.921,84.921,11200000.0
2008-02-14 02:49:00,85.026,85.038,85.026,85.033,17600000.0
2008-02-14 02:50:00,85.04,85.048,85.027,85.04,12800000.0
2008-02-14 02:51:00,85.049,85.049,85.028,85.036,11200000.0
2008-02-14 02:52:00,85.044,85.054,85.043,85.052,11200000.0
2008-02-14 02:53:00,85.057,85.057,85.031,85.031,11200000.0
2008-02-14 02:54:00,85.029,85.046,85.029,85.033,12800000.0
2008-02-14 02:55:00,85.031,85.049,85.028,85.049,11200000.0
2008-02-14 02:56:00,85.036,85.068,85.036,85.063,10600000.0
2008-02-14 02:57:00,85.074,85.088,85.074,85.088,11200000.0
2008-02-14 02:58:00,85.083,85.089,85.06,85.065,17600000.0
2008-02-14 02:59:00,85.032,85.032,85.031,85.031,3200000.0
2008-02-14 03:00:00,85.027,85.027,85.001,85.004,12800000.0
2008-02-14 03:01:00,84.995,84.995,84.977,84.988,11200000.0
2008-02-14 03:02:00,84.977,85.0,84.962,84.976,17600000.0
2008-02-14 03:03:00,84.987,85.006,84.987,85.001,14400000.0
2008-02-14 03:04:00,85.01,85.023,85.007,85.007,11200000.0
2008-02-14 03:05:00,84.995,84.995,84.975,84.975,16000000.0
2008-02-14 03:06:00,84.966,84.975,84.966,84.974,16000000.0
2008-02-14 03:07:00,84.944,84.948,84.929,84.929,14400000.0
2008-02-14 03:08:00,84.916,84.916,84.906,84.916,11200000.0
2008-02-14 03:09:00,84.907,84.91,84.905,84.905,11200000.0
2008-02-14 03:10:00,84.916,84.916,84.903,84.903,8000000.0
2008-02-14 03:11:00,84.908,84.921,84.908,84.921,11200000.0
2008-02-14 03:12:00,84.927,84.93,84.922,84.926,10600000.0
2008-02-14 03:13:00,84.925,84.926,84.897,84.897,16000000.0
2008-02-14 03:14:00,84.905,84.906,84.896,84.905,16000000.0
2008-02-14 03:15:00,84.889,84.901,84.884,84.886,17600000.0
2008-02-14 03:16:00,84.899,84.9,84.892,84.897,12800000.0
2008-02-14 03:17:00,84.899,84.905,84.877,84.899,11200000.0
2008-02-14 03:18:00,84.871,84.893,84.866,84.866,11200000.0
2008-02-14 03:19:00,84.899,84.899,84.872,84.872,12800000.0
2008-02-14 03:20:00,84.87,84.874,84.865,84.868,10600000.0
2008-02-14 03:21:00,84.877,84.877,84.861,84.875,14400000.0
2008-02-14 03:22:00,84.877,84.892,84.877,84.891,11200000.0
2008-02-14 03:23:00,84.884,84.886,84.88,84.885,12800000.0
2008-02-14 03:24:00,84.88,84.885,84.875,84.885,11200000.0
2008-02-14 03:25:00,84.884,84.897,84.884,84.895,17600000.0
2008-02-14 03:26:00,84.9,84.904,84.883,84.904,11200000.0
2008-02-14 03:27:00,84.904,84.915,84.904,84.914,14400000.0
2008-02-14 03:28:00,84.922,84.927,84.919,84.927,14400000.0
2008-02-14 03:29:00,84.91,84.916,84.896,84.896,12800000.0
2008-02-14 03:30:00,84.928,84.95,84.928,84.95,14400000.0
2008-02-14 03:31:00,84.959,84.971,84.959,84.971,12800000.0
2008-02-14 03:32:00,84.978,84.99,84.962,84.962,12800000.0
2008-02-14 03:33:00,84.958,84.958,84.941,84.941,11200000.0
2008-02-14 03:34:00,84.946,84.951,84.939,84.947,10600000.0
2008-02-14 03:35:00,84.938,84.947,84.926,84.932,17600000.0
2008-02-14 03:36:00,84.932,84.935,84.927,84.931,12800000.0
2008-02-14 03:37:00,84.928,84.937,84.927,84.927,17600000.0
2008-02-14 03:38:00,84.925,84.935,84.925,84.932,11200000.0
2008-02-14 03:39:00,84.917,84.92,84.854,84.91,14400000.0
2008-02-14 03:40:00,84.915,84.915,84.896,84.896,11200000.0
2008-02-14 03:41:00,84.9,84.9,84.89,84.89,11200000.0
2008-02-14 03:42:00,84.896,84.896,84.887,84.896,13200000.0
2008-02-14 03:43:00,84.899,84.899,84.88,84.895,11200000.0
2008-02-14 03:44:00,84.848,84.877,84.848,84.877,7400000.0
2008-02-14 03:45:00,84.899,84.906,84.898,84.906,11200000.0
2008-02-14 03:46:00,84.914,84.92,84.912,84.912,17600000.0
2008-02-14 03:47:00,84.908,84.912,84.897,84.91,11600000.0
2008-02-14 03:48:00,84.923,84.935,84.923,84.934,11200000.0
2008-02-14 03:49:00,84.935,84.942,84.932,84.942,12800000.0
2008-02-14 03:50:00,84.932,84.933,84.91,84.933,12200000.0
2008-02-14 03:51:00,84.939,84.964,84.939,84.964,12800000.0
2008-02-14 03:52:00,84.971,84.974,84.961,84.974,12800000.0
2008-02-14 03:53:00,84.965,84.971,84.959,84.971,11200000.0
2008-02-14 03:54:00,84.963,84.963,84.921,84.921,12800000.0
2008-02-14 03:55:00,84.932,84.938,84.918,84.929,14800000.0
2008-02-14 03:56:00,84.926,84.933,84.924,84.933,11200000.0
2008-02-14 03:57:00,84.934,84.934,84.913,84.919,12800000.0
2008-02-14 03:58:00,84.915,84.939,84.915,84.939,11200000.0
2008-02-14 03:59:00,84.938,84.938,84.918,84.922,12800000.0
2008-02-14 04:00:00,84.913,84.918,84.898,84.904,13800000.0
2008-02-14 04:01:00,84.908,84.908,84.898,84.905,11200000.0
2008-02-14 04:02:00,84.909,84.924,84.909,84.91,12800000.0
2008-02-14 04:03:00,84.92,84.92,84.911,84.911,12800000.0
2008-02-14 04:04:00,84.908,84.913,84.895,84.895,12800000.0
2008-02-14 04:05:00,84.89,84.897,84.89,84.896,11200000.0
2008-02-14 04:06:00,84.896,84.904,84.896,84.896,14400000.0
2008-02-14 04:07:00,84.879,84.88,84.833,84.833,14400000.0
2008-02-14 04:08:00,84.866,84.872,84.77,84.77,11200000.0
2008-02-14 04:09:00,84.859,84.887,84.857,84.887,11200000.0
2008-02-14 04:10:00,84.879,84.887,84.879,84.884,11200000.0
2008-02-14 04:11:00,84.882,84.886,84.876,84.878,12200000.0
2008-02-14 04:12:00,84.877,84.877,84.873,84.877,12800000.0
2008-02-14 04:13:00,84.876,84.877,84.869,84.877,11200000.0
2008-02-14 04:14:00,84.886,84.9,84.886,84.887,16000000.0
2008-02-14 04:15:00,84.898,84.912,84.898,84.91,12800000.0
2008-02-14 04:16:00,84.912,84.912,84.883,84.883,11200000.0
2008-02-14 04:17:00,84.891,84.905,84.891,84.905,13800000.0
2008-02-14 04:18:00,84.877,84.887,84.869,84.869,12800000.0
2008-02-14 04:19:00,84.853,84.871,84.832,84.871,12800000.0
2008-02-14 04:20:00,84.895,84.902,84.808,84.902,11600000.0
2008-02-14 04:21:00,84.898,84.898,84.87,84.87,10600000.0
2008-02-14 04:22:00,84.85,84.862,84.85,84.862,16000000.0
2008-02-14 04:23:00,84.859,84.868,84.859,84.867,12800000.0
2008-02-14 04:24:00,84.866,84.866,84.855,84.856,12800000.0
2008-02-14 04:25:00,84.853,84.853,84.829,84.829,14400000.0
2008-02-14 04:26:00,84.824,84.834,84.824,84.834,14400000.0
2008-02-14 04:27:00,84.833,84.848,84.829,84.848,17600000.0
2008-02-14 04:28:00,84.853,84.863,84.851,84.863,11200000.0
2008-02-14 04:29:00,84.882,84.889,84.88,84.889,12800000.0
2008-02-14 04:30:00,84.882,84.91,84.882,84.905,11200000.0
2008-02-14 04:31:00,84.922,84.957,84.922,84.957,12800000.0
2008-02-14 04:32:00,84.946,84.949,84.92,84.928,16000000.0
2008-02-14 04:33:00,84.919,84.923,84.911,84.92,16000000.0
2008-02-14 04:34:00,84.928,84.928,84.832,84.917,11200000.0
2008-02-14 04:35:00,84.938,84.965,84.938,84.965,12800000.0
2008-02-14 04:36:00,84.993,85.006,84.993,85.006,12800000.0
2008-02-14 04:37:00,85.01,85.01,85.0,85.0,12800000.0
2008-02-14 04:38:00,84.981,84.991,84.977,84.977,12800000.0
2008-02-14 04:39:00,84.958,84.975,84.958,84.97,12800000.0
2008-02-14 04:40:00,84.98,84.987,84.973,84.973,12800000.0
2008-02-14 04:41:00,84.976,84.976,84.959,84.959,11200000.0
2008-02-14 04:42:00,84.98,84.987,84.968,84.968,17600000.0
2008-02-14 04:43:00,84.947,84.949,84.945,84.949,12800000.0
2008-02-14 04:44:00,84.957,84.964,84.957,84.96,12800000.0
2008-02-14 04:45:00,84.938,84.947,84.923,84.928,17600000.0
2008-02-14 04:46:00,84.906,84.923,84.906,84.908,14400000.0
2008-02-14 04:47:00,84.91,84.935,84.91,84.926,14400000.0
2008-02-14 04:48:00,84.958,84.958,84.941,84.946,12800000.0
2008-02-14 04:49:00,84.933,84.952,84.933,84.952,11200000.0
2008-02-14 04:50:00,84.971,84.976,84.964,84.976,9600000.0
2008-02-14 04:51:00,84.975,84.975,84.962,84.973,11200000.0
2008-02-14 04:52:00,85.007,85.007,84.984,84.984,11200000.0
2008-02-14 04:53:00,84.992,85.005,84.992,84.993,17600000.0
2008-02-14 04:54:00,84.995,85.0,84.979,84.998,11200000.0
2008-02-14 04:55:00,84.999,84.999,84.992,84.999,11200000.0
2008-02-14 04:56:00,84.997,84.998,84.987,84.993,12800000.0
2008-02-14 04:57:00,84.992,84.994,84.988,84.988,12800000.0
2008-02-14 04:58:00,84.993,84.993,84.986,84.988,12800000.0
2008-02-14 04:59:00,84.992,84.992,84.979,84.985,12800000.0
2008-02-14 05:00:00,84.97,84.98,84.966,84.978,10600000.0
2008-02-14 05:01:00,84.977,84.988,84.973,84.988,14400000.0
2008-02-14 05:02:00,84.978,84.984,84.966,84.966,11200000.0
2008-02-14 05:03:00,84.988,85.006,84.987,84.998,12800000.0
2008-02-14 05:04:00,85.005,85.011,85.003,85.005,12800000.0
2008-02-14 05:05:00,84.999,85.0,84.993,84.996,11200000.0
2008-02-14 05:06:00,85.007,85.014,85.002,85.012,11200000.0
2008-02-14 05:07:00,84.991,84.991,84.972,84.985,14800000.0
2008-02-14 05:08:00,84.995,84.998,84.981,84.987,11200000.0
2008-02-14 05:09:00,84.979,84.979,84.972,84.974,17600000.0
2008-02-14 05:10:00,84.992,84.992,84.977,84.981,11200000.0
2008-02-14 05:11:00,84.957,84.968,84.953,84.968,12800000.0
2008-02-14 05:12:00,84.96,84.984,84.96,84.96,12800000.0
2008-02-14 05:13:00,84.979,84.979,84.973,84.973,12800000.0
2008-02-14 05:14:00,84.943,84.964,84.943,84.964,14400000.0
2008-02-14 05:15:00,84.983,84.993,84.975,84.99,16000000.0
2008-02-14 05:16:00,84.993,84.994,84.993,84.994,3200000.0
2008-02-14 05:17:00,85.007,85.011,85.007,85.008,11200000.0
2008-02-14 05:18:00,85.005,85.012,85.005,85.011,12200000.0
2008-02-14 05:19:00,84.994,85.011,84.994,85.0,16000000.0
2008-02-14 05:20:00,85.009,85.038,85.009,85.038,9600000.0
2008-02-14 05:21:00,85.041,85.042,85.024,85.033,17400000.0
2008-02-14 05:22:00,85.026,85.036,85.026,85.036,11200000.0
2008-02-14 05:23:00,85.029,85.035,85.025,85.025,12800000.0
2008-02-14 05:24:00,85.039,85.039,85.024,85.026,12800000.0
2008-02-14 05:25:00,85.031,85.031,85.021,85.025,12800000.0
2008-02-14 05:26:00,85.018,85.022,85.009,85.022,12800000.0
2008-02-14 05:27:00,84.999,85.006,84.995,84.995,12800000.0
2008-02-14 05:28:00,84.965,84.992,84.965,84.99,11200000.0
2008-02-14 05:29:00,84.988,84.993,84.988,84.988,12800000.0
2008-02-14 05:30:00,84.971,84.981,84.971,84.979,8000000.0
2008-02-14 05:31:00,84.989,85.011,84.989,85.011,17600000.0
2008-02-14 05:32:00,85.01,85.021,85.01,85.019,6400000.0
2008-02-14 05:33:00,85.021,85.026,85.017,85.026,11200000.0
2008-02-14 05:34:00,85.026,85.026,85.01,85.026,9600000.0
2008-02-14 05:35:00,85.019,85.019,85.003,85.003,12800000.0
2008-02-14 05:36:00,85.007,85.022,85.005,85.022,12800000.0
2008-02-14 05:37:00,85.025,85.025,85.013,85.013,11200000.0
2008-02-14 05:38:00,85.029,85.034,85.026,85.026,12800000.0
2008-02-14 05:39:00,85.023,85.023,85.016,85.019,11200000.0
2008-02-14 05:40:00,85.019,85.024,85.017,85.024,14400000.0
2008-02-14 05:41:00,85.024,85.024,85.015,85.015,12800000.0
2008-02-14 05:42:00,85.007,85.015,85.005,85.007,11200000.0
2008-02-14 05:43:00,85.015,85.015,85.004,85.004,12800000.0
2008-02-14 05:44:00,85.009,85.017,85.008,85.017,15400000.0
2008-02-14 05:45:00,85.014,85.018,85.01,85.016,16000000.0
2008-02-14 05:46:00,85.024,85.024,85.006,85.007,12800000.0
2008-02-14 05:47:00,85.009,85.023,84.997,85.019,11200000.0
2008-02-14 05:48:00,85.019,85.019,85.013,85.016,8000000.0
2008-02-14 05:49:00,85.011,85.013,84.993,84.993,17600000.0
2008-02-14 05:50:00,84.972,84.986,84.972,84.979,11200000.0
2008-02-14 05:51:00,84.989,84.989,84.964,84.964,11200000.0
2008-02-14 05:52:00,84.958,84.962,84.945,84.962,12800000.0
2008-02-14 05:53:00,84.951,84.978,84.951,84.978,17600000.0
2008-02-14 05:54:00,84.977,84.977,84.971,84.971,4800000.0
2008-02-14 05:55:00,84.899,84.964,84.899,84.937,11200000.0
2008-02-14 05:56:00,84.899,84.919,84.899,84.919,11200000.0
2008-02-14 05:57:00,84.927,84.933,84.916,84.916,12800000.0
2008-02-14 05:58:00,84.899,84.915,84.899,84.915,3200000.0
2008-02-14 05:59:00,84.914,84.914,84.886,84.904,12800000.0
2008-02-14 06:00:00,84.899,84.91,84.899,84.904,11200000.0
2008-02-14 06:01:00,84.911,84.919,84.891,84.919,11200000.0
2008-02-14 06:02:00,84.923,84.927,84.911,84.911,8000000.0
2008-02-14 06:03:00,84.936,84.942,84.935,84.942,12800000.0
2008-02-14 06:04:00,84.938,84.944,84.929,84.944,8000000.0
2008-02-14 06:05:00,84.95,84.952,84.94,84.949,14400000.0
2008-02-14 06:06:00,84.945,84.949,84.94,84.949,17600000.0
2008-02-14 06:07:00,84.95,84.952,84.945,84.95,11200000.0
2008-02-14 06:08:00,84.945,84.957,84.861,84.957,12800000.0
2008-02-14 06:09:00,84.945,84.946,84.941,84.946,11200000.0
2008-02-14 06:10:00,84.94,84.946,84.926,84.927,14400000.0
2008-02-14 06:11:00,84.947,84.958,84.942,84.958,17600000.0
2008-02-14 06:12:00,84.963,84.969,84.963,84.969,3200000.0
2008-02-14 06:13:00,84.974,84.974,84.949,84.964,13200000.0
2008-02-14 06:14:00,84.947,84.969,84.947,84.969,14400000.0
2008-02-14 06:15:00,84.979,85.005,84.979,84.979,17600000.0
2008-02-14 06:16:00,84.98,84.981,84.966,84.976,17600000.0
2008-02-14 06:17:00,84.991,84.997,84.991,84.992,14400000.0
2008-02-14 06:18:00,84.97,84.996,84.97,84.996,4800000.0
2008-02-14 06:19:00,84.998,84.998,84.976,84.977,15400000.0
2008-02-14 06:20:00,84.966,84.971,84.962,84.967,16000000.0
2008-02-14 06:21:00,84.974,84.98,84.97,84.972,12800000.0
2008-02-14 06:22:00,84.963,84.985,84.963,84.984,12800000.0
2008-02-14 06:23:00,84.985,84.99,84.981,84.986,17600000.0
2008-02-14 06:24:00,84.997,85.005,84.991,85.005,11200000.0
2008-02-14 06:25:00,84.997,84.999,84.991,84.993,11600000.0
2008-02-14 06:26:00,84.984,84.994,84.984,84.986,11200000.0
2008-02-14 06:27:00,84.981,84.984,84.976,84.984,11600000.0
2008-02-14 06:28:00,84.984,84.984,84.971,84.975,11200000.0
2008-02-14 06:29:00,84.988,85.023,84.988,85.023,11200000.0
2008-02-14 06:30:00,85.017,85.017,85.0,85.0,12800000.0
2008-02-14 06:31:00,85.006,85.015,85.006,85.008,12800000.0
2008-02-14 06:32:00,84.998,85.005,84.994,85.005,11200000.0
2008-02-14 06:33:00,85.014,85.014,84.997,85.003,17600000.0
2008-02-14 06:34:00,84.995,84.996,84.977,84.977,11600000.0
2008-02-14 06:35:00,84.964,84.985,84.964,84.983,12800000.0
2008-02-14 06:36:00,84.984,84.994,84.97,84.97,13200000.0
2008-02-14 06:37:00,84.993,84.999,84.986,84.997,12800000.0
2008-02-14 06:38:00,85.014,85.024,85.008,85.024,9600000.0
2008-02-14 06:39:00,85.023,85.023,85.006,85.006,12800000.0
2008-02-14 06:40:00,85.014,85.038,85.014,85.038,12800000.0
2008-02-14 06:41:00,85.06,85.1,85.06,85.1,12800000.0
2008-02-14 06:42:00,85.112,85.112,85.092,85.092,12800000.0
2008-02-14 06:43:00,85.058,85.071,85.057,85.071,12800000.0
2008-02-14 06:44:00,85.085,85.091,85.074,85.076,18000000.0
2008-02-14 06:45:00,85.075,85.075,85.041,85.053,17600000.0
2008-02-14 06:46:00,85.043,85.043,85.04,85.04,12800000.0
2008-02-14 06:47:00,85.066,85.085,85.064,85.085,12800000.0
2008-02-14 06:48:00,85.093,85.093,85.07,85.07,9000000.0
2008-02-14 06:49:00,85.063,85.083,85.035,85.083,12800000.0
2008-02-14 06:50:00,85.092,85.094,85.086,85.087,12800000.0
2008-02-14 06:51:00,85.096,85.104,85.095,85.101,12800000.0
2008-02-14 06:52:00,85.1,85.107,85.094,85.099,12800000.0
2008-02-14 06:53:00,85.114,85.24,85.114,85.24,17600000.0
2008-02-14 06:54:00,85.193,85.193,85.18,85.18,14400000.0
2008-02-14 06:55:00,85.178,85.183,85.172,85.181,11200000.0
2008-02-14 06:56:00,85.169,85.171,85.159,85.159,12800000.0
2008-02-14 06:57:00,85.147,85.154,85.14,85.144,11200000.0
2008-02-14 06:58:00,85.165,85.187,85.115,85.183,16000000.0
2008-02-14 06:59:00,85.17,85.17,85.15,85.167,12800000.0
2008-02-14 07:00:00,85.169,85.169,85.162,85.162,4800000.0
2008-02-14 07:01:00,85.147,85.151,85.138,85.151,18000000.0
2008-02-14 07:02:00,85.159,85.159,85.11,85.11,10600000.0
2008-02-14 07:03:00,85.112,85.112,85.088,85.088,12800000.0
2008-02-14 07:04:00,85.079,85.095,85.071,85.094,12800000.0
2008-02-14 07:05:00,85.112,85.125,85.111,85.125,11600000.0
2008-02-14 07:06:00,85.103,85.103,85.084,85.084,12800000.0
2008-02-14 07:07:00,85.08,85.085,85.08,85.085,11200000.0
2008-02-14 07:08:00,85.077,85.089,85.073,85.089,11200000.0
2008-02-14 07:09:00,85.089,85.107,85.089,85.107,12800000.0
2008-02-14 07:10:00,85.117,85.12,85.106,85.12,9000000.0
2008-02-14 07:11:00,85.109,85.109,85.096,85.101,12800000.0
2008-02-14 07:12:00,85.065,85.073,85.007,85.067,11200000.0
2008-02-14 07:14:00,85.088,85.113,85.088,85.113,11200000.0
2008-02-14 07:15:00,85.119,85.128,85.119,85.121,11200000.0
2008-02-14 07:16:00,85.11,85.119,85.106,85.106,17000000.0
2008-02-14 07:17:00,85.124,85.125,85.119,85.122,12800000.0
2008-02-14 07:18:00,85.113,85.124,85.113,85.124,14400000.0
2008-02-14 07:19:00,85.117,85.117,85.103,85.107,12800000.0
2008-02-14 07:20:00,85.11,85.123,85.104,85.123,16000000.0
2008-02-14 07:21:00,85.118,85.131,85.118,85.129,12800000.0
2008-02-14 07:22:00,85.133,85.144,85.132,85.144,17600000.0
2008-02-14 07:23:00,85.15,85.159,85.143,85.143,11200000.0
2008-02-14 07:24:00,85.134,85.153,85.134,85.147,9600000.0
2008-02-14 07:25:00,85.137,85.137,85.12,85.134,16000000.0
2008-02-14 07:26:00,85.143,85.143,85.128,85.137,16000000.0
2008-02-14 07:28:00,85.151,85.164,85.15,85.164,14400000.0
2008-02-14 07:29:00,85.162,85.162,85.146,85.15,14400000.0
2008-02-14 07:30:00,85.142,85.151,85.132,85.151,12800000.0
2008-02-14 07:31:00,85.15,85.154,85.146,85.146,18000000.0
2008-02-14 07:32:00,85.137,85.146,85.137,85.14,9600000.0
2008-02-14 07:33:00,85.119,85.131,85.119,85.125,11600000.0
2008-02-14 07:34:00,85.119,85.136,85.117,85.136,12800000.0
2008-02-14 07:35:00,85.133,85.139,85.129,85.132,16000000.0
2008-02-14 07:36:00,85.107,85.135,85.107,85.119,11200000.0
2008-02-14 07:37:00,85.12,85.12,85.113,85.113,11200000.0
2008-02-14 07:38:00,85.117,85.122,85.116,85.122,12800000.0
2008-02-14 07:39:00,85.121,85.122,85.116,85.116,11200000.0
2008-02-14 07:40:00,85.115,85.127,85.114,85.126,11200000.0
2008-02-14 07:41:00,85.12,85.126,85.106,85.126,12800000.0
2008-02-14 07:42:00,85.128,85.128,85.119,85.119,12800000.0
2008-02-14 07:43:00,85.13,85.13,85.12,85.124,12800000.0
2008-02-14 07:44:00,85.123,85.123,85.096,85.096,11200000.0
2008-02-14 07:45:00,85.088,85.096,85.085,85.094,11200000.0
2008-02-14 07:46:00,85.094,85.097,85.09,85.09,11200000.0
2008-02-14 07:47:00,85.066,85.073,85.062,85.063,14400000.0
2008-02-14 07:48:00,85.073,85.073,85.037,85.037,14800000.0
2008-02-14 07:49:00,85.023,85.049,85.023,85.044,17600000.0
2008-02-14 07:50:00,85.043,85.043,85.022,85.022,16000000.0
2008-02-14 07:51:00,85.02,85.022,85.011,85.017,12800000.0
2008-02-14 07:52:00,85.029,85.031,85.025,85.031,8000000.0
2008-02-14 07:53:00,85.028,85.036,85.025,85.036,12800000.0
2008-02-14 07:54:00,85.028,85.036,85.024,85.036,13600000.0
2008-02-14 07:55:00,85.042,85.077,85.038,85.077,13200000.0
2008-02-14 07:56:00,85.096,85.106,85.077,85.077,16000000.0
2008-02-14 07:57:00,85.077,85.086,85.071,85.071,11200000.0
2008-02-14 07:58:00,85.053,85.053,85.041,85.042,11200000.0
2008-02-14 07:59:00,85.044,85.049,85.042,85.047,12800000.0
2008-02-14 08:00:00,85.047,85.047,85.027,85.03,14400000.0
2008-02-14 08:01:00,85.03,85.038,85.029,85.03,14400000.0
2008-02-14 08:02:00,85.035,85.046,85.035,85.046,9600000.0
2008-02-14 08:03:00,85.051,85.051,85.028,85.028,11200000.0
2008-02-14 08:04:00,85.021,85.033,85.021,85.033,9600000.0
2008-02-14 08:05:00,85.033,85.039,85.027,85.03,14400000.0
2008-02-14 08:06:00,85.023,85.023,85.012,85.02,17600000.0
2008-02-14 08:07:00,85.018,85.018,84.976,84.98,11200000.0
2008-02-14 08:08:00,84.957,84.962,84.943,84.96,12800000.0
2008-02-14 08:09:00,84.969,84.984,84.969,84.979,12800000.0
2008-02-14 08:10:00,84.99,85.009,84.99,84.997,13200000.0
2008-02-14 08:11:00,85.008,85.016,85.001,85.006,11200000.0
2008-02-14 08:12:00,84.994,85.011,84.994,85.006,16000000.0
2008-02-14 08:13:00,85.005,85.006,84.995,84.995,11200000.0
2008-02-14 08:14:00,84.999,85.044,84.999,85.044,12800000.0
2008-02-14 08:15:00,85.034,85.041,85.024,85.028,16000000.0
2008-02-14 08:16:00,85.062,85.064,85.048,85.06,11200000.0
2008-02-14 08:17:00,85.071,85.078,85.069,85.078,12800000.0
2008-02-14 08:18:00,85.084,85.087,85.079,85.084,9600000.0
2008-02-14 08:19:00,85.082,85.086,85.071,85.075,14400000.0
2008-02-14 08:20:00,85.049,85.08,85.049,85.071,16000000.0
2008-02-14 08:21:00,85.066,85.08,85.044,85.075,17600000.0
2008-02-14 08:22:00,85.081,85.089,85.081,85.084,11200000.0
2008-02-14 08:23:00,85.079,85.079,85.069,85.076,11200000.0
2008-02-14 08:24:00,85.075,85.075,85.063,85.063,17600000.0
2008-02-14 08:25:00,85.047,85.068,85.047,85.066,12800000.0
2008-02-14 08:26:00,85.062,85.065,85.049,85.049,12800000.0
2008-02-14 08:27:00,85.019,85.044,85.019,85.035,13200000.0
2008-02-14 08:28:00,85.022,85.044,85.002,85.043,11200000.0
2008-02-14 08:29:00,85.044,85.044,85.022,85.022,14400000.0
2008-02-14 08:30:00,85.022,85.036,85.022,85.031,11200000.0
2008-02-14 08:31:00,85.023,85.048,85.023,85.048,12800000.0
2008-02-14 08:32:00,85.058,85.075,85.058,85.075,11200000.0
2008-02-14 08:33:00,85.089,85.092,85.083,85.083,11200000.0
2008-02-14 08:34:00,85.085,85.093,85.082,85.093,18000000.0
2008-02-14 08:35:00,85.091,85.104,85.087,85.102,17600000.0
2008-02-14 08:36:00,85.1,85.107,85.096,85.105,18000000.0
2008-02-14 08:37:00,85.115,85.12,85.106,85.12,11600000.0
2008-02-14 08:38:00,85.116,85.148,85.116,85.148,11600000.0
2008-02-14 08:39:00,85.156,85.173,85.156,85.164,16000000.0
2008-02-14 08:40:00,85.159,85.159,85.138,85.138,16000000.0
2008-02-14 08:41:00,85.147,85.154,85.143,85.154,17000000.0
2008-02-14 08:42:00,85.157,85.17,85.157,85.17,12800000.0
2008-02-14 08:43:00,85.193,85.193,85.177,85.185,12800000.0
2008-02-14 08:44:00,85.2,85.235,85.2,85.23,12800000.0
2008-02-14 08:45:00,85.229,85.248,85.229,85.244,16000000.0
2008-02-14 08:46:00,85.239,85.243,85.234,85.234,11200000.0
2008-02-14 08:47:00,85.221,85.241,85.206,85.237,11200000.0
2008-02-14 08:48:00,85.246,85.252,85.24,85.24,12800000.0
2008-02-14 08:49:00,85.257,85.257,85.235,85.248,17600000.0
2008-02-14 08:50:00,85.239,85.239,85.226,85.229,13200000.0
2008-02-14 08:51:00,85.241,85.246,85.229,85.238,18000000.0
2008-02-14 08:52:00,85.242,85.254,85.234,85.254,10600000.0
2008-02-14 08:53:00,85.261,85.261,85.248,85.248,16000000.0
2008-02-14 08:54:00,85.267,85.271,85.261,85.267,14400000.0
2008-02-14 08:55:00,85.266,85.281,85.266,85.27,16000000.0
2008-02-14 08:56:00,85.282,85.307,85.279,85.307,12800000.0
2008-02-14 08:57:00,85.289,85.293,85.286,85.292,11200000.0
2008-02-14 08:58:00,85.295,85.301,85.295,85.301,4800000.0
2008-02-14 08:59:00,85.29,85.29,85.278,85.278,12800000.0
2008-02-14 09:00:00,85.276,85.284,85.265,85.265,17600000.0
2008-02-14 09:01:00,85.259,85.266,85.255,85.26,11200000.0
2008-02-14 09:02:00,85.258,85.284,85.258,85.281,11200000.0
2008-02-14 09:03:00,85.265,85.265,85.238,85.243,16000000.0
2008-02-14 09:04:00,85.24,85.257,85.24,85.257,11200000.0
2008-02-14 09:05:00,85.256,85.256,85.214,85.214,11200000.0
2008-02-14 09:06:00,85.206,85.214,85.198,85.208,12800000.0
2008-02-14 09:07:00,85.189,85.191,85.174,85.191,12800000.0
2008-02-14 09:08:00,85.196,85.196,85.185,85.19,12800000.0
2008-02-14 09:09:00,85.199,85.199,85.18,85.196,17600000.0
2008-02-14 09:10:00,85.212,85.212,85.191,85.191,12800000.0
2008-02-14 09:11:00,85.191,85.203,85.188,85.203,12800000.0
2008-02-14 09:12:00,85.196,85.212,85.196,85.204,12800000.0
2008-02-14 09:13:00,85.2,85.2,85.191,85.191,11200000.0
2008-02-14 09:14:00,85.18,85.191,85.18,85.191,11200000.0
2008-02-14 09:15:00,85.17,85.178,85.166,85.178,11200000.0
2008-02-14 09:16:00,85.167,85.175,85.167,85.168,12800000.0
2008-02-14 09:17:00,85.18,85.192,85.175,85.192,11200000.0
2008-02-14 09:18:00,85.196,85.196,85.17,85.178,14400000.0
2008-02-14 09:19:00,85.179,85.184,85.173,85.184,12800000.0
2008-02-14 09:20:00,85.175,85.184,85.173,85.184,15400000.0
2008-02-14 09:21:00,85.191,85.191,85.178,85.179,11200000.0
2008-02-14 09:22:00,85.182,85.204,85.181,85.183,17600000.0
2008-02-14 09:23:00,85.158,85.182,85.154,85.182,12800000.0
2008-02-14 09:24:00,85.159,85.183,85.157,85.179,12800000.0
2008-02-14 09:25:00,85.186,85.186,85.174,85.179,13200000.0
2008-02-14 09:26:00,85.168,85.17,85.153,85.159,11200000.0
2008-02-14 09:27:00,85.156,85.169,85.155,85.169,11200000.0
2008-02-14 09:28:00,85.161,85.17,85.158,85.17,12800000.0
2008-02-14 09:29:00,85.169,85.19,85.169,85.19,10600000.0
2008-02-14 09:30:00,85.199,85.199,85.186,85.186,12800000.0
2008-02-14 09:31:00,85.194,85.2,85.194,85.2,12800000.0
2008-02-14 09:32:00,85.192,85.192,85.154,85.154,14400000.0
2008-02-14 09:33:00,85.155,85.17,85.155,85.17,12800000.0
2008-02-14 09:34:00,85.175,85.178,85.157,85.157,11200000.0
2008-02-14 09:35:00,85.148,85.165,85.148,85.165,12800000.0
2008-02-14 09:36:00,85.166,85.169,85.152,85.152,16000000.0
2008-02-14 09:37:00,85.16,85.171,85.104,85.167,16000000.0
2008-02-14 09:38:00,85.169,85.179,85.164,85.176,11200000.0
2008-02-14 09:39:00,85.185,85.195,85.181,85.195,12800000.0
2008-02-14 09:40:00,85.204,85.216,85.198,85.198,8000000.0
2008-02-14 09:41:00,85.21,85.21,85.205,85.205,11200000.0
2008-02-14 09:42:00,85.202,85.217,85.202,85.207,16000000.0
2008-02-14 09:43:00,85.199,85.207,85.198,85.198,12800000.0
2008-02-14 09:44:00,85.203,85.217,85.203,85.209,12800000.0
2008-02-14 09:45:00,85.216,85.216,85.195,85.196,12800000.0
2008-02-14 09:46:00,85.216,85.242,85.216,85.242,11200000.0
2008-02-14 09:47:00,85.238,85.246,85.237,85.246,12800000.0
2008-02-14 09:48:00,85.259,85.269,85.257,85.264,10600000.0
2008-02-14 09:49:00,85.252,85.253,85.242,85.245,12800000.0
2008-02-14 09:50:00,85.239,85.244,85.235,85.235,15400000.0
2008-02-14 09:51:00,85.231,85.239,85.229,85.23,16000000.0
2008-02-14 09:52:00,85.222,85.222,85.21,85.217,11200000.0
2008-02-14 09:53:00,85.231,85.233,85.22,85.224,12800000.0
2008-02-14 09:54:00,85.246,85.255,85.243,85.255,11200000.0
2008-02-14 09:55:00,85.263,85.269,85.256,85.266,11200000.0
2008-02-14 09:56:00,85.281,85.281,85.265,85.281,14400000.0
2008-02-14 09:57:00,85.293,85.299,85.288,85.291,18000000.0
2008-02-14 09:58:00,85.289,85.299,85.202,85.287,17600000.0
2008-02-14 09:59:00,85.282,85.344,85.282,85.344,17600000.0
2008-02-14 10:00:00,85.31,85.31,85.272,85.294,11200000.0
2008-02-14 10:01:00,85.292,85.31,85.292,85.305,12800000.0
2008-02-14 10:02:00,85.305,85.318,85.301,85.316,15400000.0
2008-02-14 10:03:00,85.311,85.313,85.298,85.312,11200000.0
2008-02-14 10:04:00,85.307,85.317,85.215,85.316,11200000.0
2008-02-14 10:05:00,85.333,85.343,85.326,85.343,14400000.0
2008-02-14 10:06:00,85.351,85.37,85.351,85.37,16000000.0
2008-02-14 10:07:00,85.373,85.377,85.36,85.373,12200000.0
2008-02-14 10:08:00,85.363,85.375,85.356,85.358,11200000.0
2008-02-14 10:09:00,85.367,85.375,85.353,85.375,12800000.0
2008-02-14 10:10:00,85.371,85.381,85.365,85.37,17600000.0
2008-02-14 10:11:00,85.372,85.395,85.369,85.395,11200000.0
2008-02-14 10:12:00,85.372,85.383,85.357,85.383,12800000.0
2008-02-14 10:13:00,85.387,85.387,85.368,85.376,12200000.0
2008-02-14 10:14:00,85.372,85.373,85.366,85.373,11200000.0
2008-02-14 10:15:00,85.374,85.374,85.364,85.369,12800000.0
2008-02-14 10:16:00,85.361,85.361,85.337,85.337,12800000.0
2008-02-14 10:17:00,85.32,85.328,85.317,85.324,11200000.0
2008-02-14 10:18:00,85.338,85.35,85.332,85.332,11200000.0
2008-02-14 10:19:00,85.329,85.338,85.329,85.332,11200000.0
2008-02-14 10:20:00,85.315,85.317,85.299,85.314,17600000.0
2008-02-14 10:21:00,85.305,85.315,85.303,85.313,15400000.0
2008-02-14 10:22:00,85.347,85.358,85.346,85.346,11200000.0
2008-02-14 10:23:00,85.347,85.347,85.324,85.325,11200000.0
2008-02-14 10:24:00,85.263,85.267,85.258,85.258,12800000.0
2008-02-14 10:25:00,85.244,85.244,85.217,85.24,11600000.0
2008-02-14 10:26:00,85.233,85.243,85.233,85.24,12800000.0
2008-02-14 10:27:00,85.243,85.245,85.231,85.234,11200000.0
2008-02-14 10:28:00,85.235,85.261,85.235,85.252,12800000.0
2008-02-14 10:29:00,85.266,85.279,85.266,85.271,11200000.0
2008-02-14 10:30:00,85.264,85.288,85.264,85.268,12800000.0
2008-02-14 10:31:00,85.287,85.287,85.273,85.284,12800000.0
2008-02-14 10:32:00,85.282,85.293,85.28,85.283,17600000.0
2008-02-14 10:33:00,85.265,85.268,85.247,85.247,11200000.0
2008-02-14 10:34:00,85.218,85.218,85.2,85.215,11200000.0
2008-02-14 10:35:00,85.211,85.219,85.211,85.219,11600000.0
2008-02-14 10:36:00,85.226,85.26,85.226,85.26,11200000.0
2008-02-14 10:37:00,85.255,85.255,85.163,85.228,11200000.0
2008-02-14 10:38:00,85.228,85.228,85.209,85.22,12800000.0
2008-02-14 10:39:00,85.221,85.282,85.221,85.282,11200000.0
2008-02-14 10:40:00,85.325,85.334,85.308,85.308,16400000.0
2008-02-14 10:41:00,85.303,85.314,85.303,85.308,12800000.0
2008-02-14 10:42:00,85.3,85.313,85.289,85.313,11200000.0
2008-02-14 10:43:00,85.31,85.31,85.3,85.3,11200000.0
2008-02-14 10:44:00,85.292,85.293,85.287,85.293,12200000.0
2008-02-14 10:45:00,85.285,85.298,85.285,85.297,12800000.0
2008-02-14 10:46:00,85.298,85.301,85.287,85.288,12800000.0
2008-02-14 10:47:00,85.281,85.305,85.281,85.298,12800000.0
2008-02-14 10:48:00,85.287,85.287,85.258,85.273,12800000.0
2008-02-14 10:49:00,85.273,85.292,85.273,85.292,11200000.0
2008-02-14 10:50:00,85.298,85.313,85.295,85.295,16000000.0
2008-02-14 10:51:00,85.303,85.327,85.303,85.327,17600000.0
2008-02-14 10:52:00,85.33,85.33,85.295,85.295,11200000.0
2008-02-14 10:53:00,85.295,85.312,85.288,85.295,11200000.0
2008-02-14 10:54:00,85.297,85.302,85.291,85.299,17000000.0
2008-02-14 10:55:00,85.289,85.297,85.28,85.296,11200000.0
2008-02-14 10:56:00,85.285,85.296,85.285,85.287,17600000.0
2008-02-14 10:57:00,85.292,85.303,85.291,85.291,16000000.0
2008-02-14 10:58:00,85.259,85.261,85.168,85.256,12800000.0
2008-02-14 10:59:00,85.257,85.257,85.246,85.246,11600000.0
2008-02-14 11:00:00,85.255,85.27,85.255,85.27,12800000.0
2008-02-14 11:01:00,85.259,85.292,85.259,85.286,12800000.0
2008-02-14 11:02:00,85.264,85.264,85.247,85.247,16000000.0
2008-02-14 11:03:00,85.288,85.308,85.285,85.289,12800000.0
2008-02-14 11:04:00,85.282,85.282,85.238,85.268,14400000.0
2008-02-14 11:05:00,85.276,85.276,85.249,85.258,17600000.0
2008-02-14 11:06:00,85.271,85.286,85.271,85.279,17000000.0
2008-02-14 11:07:00,85.248,85.248,85.17,85.17,17600000.0
2008-02-14 11:08:00,85.09,85.158,85.09,85.151,11200000.0
2008-02-14 11:09:00,85.151,85.155,85.123,85.155,17600000.0
2008-02-14 11:10:00,85.185,85.203,85.185,85.195,12800000.0
2008-02-14 11:11:00,85.193,85.199,85.184,85.199,11600000.0
2008-02-14 11:12:00,85.194,85.219,85.194,85.216,18000000.0
2008-02-14 11:13:00,85.234,85.234,85.204,85.212,14400000.0
2008-02-14 11:14:00,85.211,85.277,85.211,85.277,11200000.0
2008-02-14 11:15:00,85.294,85.302,85.284,85.293,11200000.0
2008-02-14 11:16:00,85.287,85.292,85.281,85.284,12800000.0
2008-02-14 11:17:00,85.278,85.278,85.251,85.251,11200000.0
2008-02-14 11:18:00,85.263,85.263,85.248,85.258,12800000.0
2008-02-14 11:19:00,85.273,85.273,85.256,85.256,17600000.0
2008-02-14 11:20:00,85.25,85.305,85.25,85.305,12800000.0
2008-02-14 11:21:00,85.306,85.319,85.304,85.319,14400000.0
2008-02-14 11:22:00,85.32,85.321,85.305,85.305,12800000.0
2008-02-14 11:23:00,85.298,85.298,85.271,85.272,11200000.0
2008-02-14 11:24:00,85.277,85.295,85.277,85.295,12200000.0
2008-02-14 11:25:00,85.286,85.29,85.269,85.279,17600000.0
2008-02-14 11:26:00,85.271,85.277,85.269,85.273,14400000.0
2008-02-14 11:27:00,85.266,85.273,85.248,85.27,11200000.0
2008-02-14 11:28:00,85.274,85.287,85.274,85.287,14400000.0
2008-02-14 11:29:00,85.289,85.295,85.288,85.292,14400000.0
2008-02-14 11:30:00,85.273,85.277,85.264,85.277,14800000.0
2008-02-14 11:31:00,85.286,85.295,85.286,85.287,11200000.0
2008-02-14 11:32:00,85.293,85.309,85.293,85.304,17600000.0
2008-02-14 11:33:00,85.282,85.286,85.277,85.277,12800000.0
2008-02-14 11:34:00,85.305,85.326,85.303,85.303,12800000.0
2008-02-14 11:35:00,85.299,85.324,85.299,85.324,11200000.0
2008-02-14 11:36:00,85.329,85.338,85.329,85.335,12800000.0
2008-02-14 11:37:00,85.333,85.339,85.332,85.335,11200000.0
2008-02-14 11:38:00,85.333,85.34,85.327,85.327,11200000.0
2008-02-14 11:39:00,85.326,85.331,85.312,85.326,11600000.0
2008-02-14 11:40:00,85.311,85.317,85.307,85.314,11200000.0
2008-02-14 11:41:00,85.32,85.326,85.315,85.315,15400000.0
2008-02-14 11:42:00,85.315,85.344,85.315,85.344,17600000.0
2008-02-14 11:43:00,85.351,85.351,85.326,85.335,11200000.0
2008-02-14 11:44:00,85.328,85.328,85.318,85.323,11200000.0
2008-02-14 11:45:00,85.307,85.307,85.29,85.292,14400000.0
2008-02-14 11:46:00,85.268,85.292,85.268,85.292,11200000.0
2008-02-14 11:47:00,85.286,85.319,85.286,85.319,17000000.0
2008-02-14 11:48:00,85.314,85.314,85.297,85.307,11200000.0
2008-02-14 11:49:00,85.285,85.289,85.274,85.274,12200000.0
2008-02-14 11:50:00,85.269,85.283,85.269,85.283,12800000.0
2008-02-14 11:51:00,85.277,85.288,85.277,85.287,11200000.0
2008-02-14 11:52:00,85.29,85.293,85.286,85.292,11200000.0
2008-02-14 11:53:00,85.302,85.311,85.291,85.311,16400000.0
2008-02-14 11:54:00,85.315,85.315,85.3,85.3,14400000.0
2008-02-14 11:55:00,85.275,85.28,85.217,85.276,11200000.0
2008-02-14 11:56:00,85.294,85.294,85.263,85.263,12800000.0
2008-02-14 11:57:00,85.229,85.233,85.215,85.233,17600000.0
2008-02-14 11:58:00,85.238,85.238,85.223,85.223,11600000.0
2008-02-14 11:59:00,85.223,85.23,85.212,85.23,11200000.0
2008-02-14 12:00:00,85.222,85.229,85.222,85.225,11200000.0
2008-02-14 12:01:00,85.235,85.235,85.223,85.223,11200000.0
2008-02-14 12:02:00,85.222,85.232,85.21,85.222,14400000.0
2008-02-14 12:03:00,85.231,85.248,85.231,85.248,11200000.0
2008-02-14 12:04:00,85.277,85.287,85.273,85.283,17600000.0
2008-02-14 12:05:00,85.271,85.272,85.263,85.268,17600000.0
2008-02-14 12:06:00,85.283,85.296,85.278,85.278,12800000.0
2008-02-14 12:07:00,85.274,85.274,85.257,85.27,11000000.0
2008-02-14 12:08:00,85.264,85.276,85.243,85.243,11200000.0
2008-02-14 12:09:00,85.221,85.221,85.191,85.191,13800000.0
2008-02-14 12:10:00,85.181,85.185,85.161,85.161,11200000.0
2008-02-14 12:11:00,85.147,85.147,85.123,85.13,12800000.0
2008-02-14 12:12:00,85.135,85.14,85.125,85.14,11600000.0
2008-02-14 12:13:00,85.159,85.177,85.159,85.174,10600000.0
2008-02-14 12:14:00,85.159,85.159,85.139,85.14,12800000.0
2008-02-14 12:15:00,85.152,85.166,85.152,85.166,12800000.0
2008-02-14 12:16:00,85.171,85.201,85.171,85.201,12800000.0
2008-02-14 12:17:00,85.196,85.198,85.132,85.194,17000000.0
2008-02-14 12:18:00,85.187,85.2,85.182,85.182,16000000.0
2008-02-14 12:19:00,85.176,85.176,85.161,85.174,12800000.0
2008-02-14 12:20:00,85.173,85.185,85.168,85.18,14400000.0
2008-02-14 12:21:00,85.185,85.189,85.172,85.174,16000000.0
2008-02-14 12:22:00,85.184,85.186,85.176,85.185,16000000.0
2008-02-14 12:23:00,85.18,85.188,85.175,85.188,14400000.0
2008-02-14 12:24:00,85.182,85.187,85.165,85.187,12800000.0
2008-02-14 12:25:00,85.171,85.171,85.112,85.112,11200000.0
2008-02-14 12:26:00,85.086,85.13,85.081,85.13,11200000.0
2008-02-14 12:27:00,85.144,85.15,85.134,85.136,11200000.0
2008-02-14 12:28:00,85.122,85.127,85.115,85.121,12200000.0
2008-02-14 12:29:00,85.118,85.142,85.118,85.142,17600000.0
2008-02-14 12:30:00,85.133,85.145,85.133,85.14,17000000.0
2008-02-14 12:31:00,85.141,85.151,85.141,85.151,12800000.0
2008-02-14 12:32:00,85.157,85.166,85.146,85.152,12800000.0
2008-02-14 12:33:00,85.144,85.144,85.131,85.135,14800000.0
2008-02-14 12:34:00,85.124,85.124,85.114,85.119,12800000.0
2008-02-14 12:35:00,85.12,85.131,85.116,85.131,11200000.0
2008-02-14 12:36:00,85.141,85.152,85.141,85.152,11200000.0
2008-02-14 12:37:00,85.145,85.15,85.12,85.123,11200000.0
2008-02-14 12:38:00,85.1,85.108,85.009,85.104,17600000.0
2008-02-14 12:39:00,85.112,85.115,85.102,85.114,16000000.0
2008-02-14 12:40:00,85.125,85.171,85.123,85.171,16000000.0
2008-02-14 12:41:00,85.184,85.223,85.184,85.223,12800000.0
2008-02-14 12:42:00,85.219,85.226,85.207,85.207,14400000.0
2008-02-14 12:43:00,85.199,85.24,85.199,85.24,12800000.0
2008-02-14 12:44:00,85.239,85.253,85.237,85.253,17600000.0
2008-02-14 12:45:00,85.243,85.243,85.223,85.242,16000000.0
2008-02-14 12:46:00,85.241,85.244,85.237,85.239,12800000.0
2008-02-14 12:47:00,85.23,85.271,85.23,85.259,12800000.0
2008-02-14 12:48:00,85.296,85.296,85.288,85.289,11200000.0
2008-02-14 12:49:00,85.288,85.288,85.276,85.281,16000000.0
2008-02-14 12:50:00,85.265,85.265,85.25,85.259,14400000.0
2008-02-14 12:51:00,85.259,85.259,85.249,85.255,11200000.0
2008-02-14 12:52:00,85.261,85.261,85.247,85.259,11000000.0
2008-02-14 12:53:00,85.247,85.252,85.237,85.237,11200000.0
2008-02-14 12:54:00,85.22,85.247,85.22,85.247,12200000.0
2008-02-14 12:55:00,85.261,85.268,85.261,85.266,16000000.0
2008-02-14 12:56:00,85.268,85.282,85.258,85.282,11200000.0
2008-02-14 12:57:00,85.29,85.29,85.284,85.284,11200000.0
2008-02-14 12:58:00,85.28,85.315,85.28,85.315,17600000.0
2008-02-14 12:59:00,85.319,85.331,85.307,85.307,16000000.0
2008-02-14 13:00:00,85.313,85.335,85.313,85.335,12800000.0
2008-02-14 13:01:00,85.356,85.361,85.352,85.357,14400000.0
2008-02-14 13:02:00,85.366,85.367,85.358,85.358,12800000.0
2008-02-14 13:03:00,85.343,85.352,85.331,85.331,15400000.0
2008-02-14 13:04:00,85.321,85.342,85.321,85.342,11200000.0
2008-02-14 13:05:00,85.34,85.341,85.32,85.325,12800000.0
2008-02-14 13:06:00,85.295,85.314,85.295,85.306,11600000.0
2008-02-14 13:07:00,85.307,85.328,85.303,85.307,14400000.0
2008-02-14 13:08:00,85.301,85.319,85.295,85.313,17600000.0
2008-02-14 13:09:00,85.321,85.321,85.31,85.315,12800000.0
2008-02-14 13:10:00,85.284,85.311,85.284,85.31,16000000.0
2008-02-14 13:11:00,85.312,85.312,85.302,85.302,11200000.0
2008-02-14 13:12:00,85.282,85.304,85.282,85.3,12800000.0
2008-02-14 13:13:00,85.304,85.31,85.304,85.307,17600000.0
2008-02-14 13:14:00,85.311,85.311,85.296,85.296,12800000.0
2008-02-14 13:15:00,85.313,85.318,85.308,85.31,12800000.0
2008-02-14 13:16:00,85.298,85.313,85.298,85.313,17600000.0
2008-02-14 13:17:00,85.283,85.317,85.274,85.317,12200000.0
2008-02-14 13:18:00,85.314,85.325,85.312,85.315,11200000.0
2008-02-14 13:19:00,85.306,85.306,85.296,85.296,16000000.0
2008-02-14 13:20:00,85.287,85.298,85.284,85.294,17000000.0
2008-02-14 13:21:00,85.298,85.298,85.282,85.293,11200000.0
2008-02-14 13:22:00,85.286,85.291,85.282,85.285,12800000.0
2008-02-14 13:23:00,85.278,85.28,85.271,85.271,12800000.0
2008-02-14 13:24:00,85.268,85.275,85.268,85.27,11200000.0
2008-02-14 13:25:00,85.253,85.253,85.237,85.237,17600000.0
2008-02-14 13:26:00,85.24,85.24,85.231,85.235,17600000.0
2008-02-14 13:27:00,85.232,85.239,85.225,85.225,12800000.0
2008-02-14 13:28:00,85.22,85.225,85.128,85.225,16000000.0
2008-02-14 13:29:00,85.118,85.223,85.118,85.223,11200000.0
2008-02-14 13:30:00,85.236,85.258,85.236,85.256,12800000.0
2008-02-14 13:31:00,85.254,85.263,85.254,85.263,10600000.0
2008-02-14 13:32:00,85.258,85.259,85.255,85.255,11200000.0
2008-02-14 13:33:00,85.245,85.251,85.245,85.249,19200000.0
2008-02-14 13:34:00,85.242,85.269,85.242,85.269,12800000.0
2008-02-14 13:35:00,85.268,85.274,85.262,85.274,37200000.0
2008-02-14 13:36:00,85.277,85.282,85.247,85.247,17600000.0
2008-02-14 13:37:00,85.243,85.255,85.243,85.255,14400000.0
2008-02-14 13:38:00,85.276,85.286,85.276,85.285,33600000.0
2008-02-14 13:39:00,85.285,85.307,85.285,85.302,14800000.0
2008-02-14 13:40:00,85.308,85.309,85.255,85.255,39400000.0
2008-02-14 13:41:00,85.246,85.247,85.241,85.242,16000000.0
2008-02-14 13:42:00,85.227,85.24,85.227,85.229,11200000.0
2008-02-14 13:43:00,85.23,85.243,85.227,85.243,27600000.0
2008-02-14 13:44:00,85.239,85.247,85.234,85.24,33600000.0
2008-02-14 13:45:00,85.239,85.249,85.235,85.237,20800000.0
2008-02-14 13:46:00,85.26,85.26,85.252,85.256,24000000.0
2008-02-14 13:47:00,85.256,85.262,85.256,85.26,12800000.0
2008-02-14 13:48:00,85.264,85.273,85.261,85.266,12800000.0
2008-02-14 13:49:00,85.275,85.292,85.275,85.292,17000000.0
2008-02-14 13:50:00,85.259,85.259,85.231,85.245,11200000.0
2008-02-14 13:51:00,85.235,85.245,85.235,85.245,24000000.0
2008-02-14 13:52:00,85.248,85.248,85.225,85.225,12200000.0
2008-02-14 13:53:00,85.236,85.237,85.224,85.224,17600000.0
2008-02-14 13:54:00,85.2,85.234,85.2,85.229,25600000.0
2008-02-14 13:55:00,85.229,85.237,85.225,85.226,14400000.0
2008-02-14 13:56:00,85.198,85.225,85.198,85.211,14400000.0
2008-02-14 13:57:00,85.236,85.237,85.227,85.232,29200000.0
2008-02-14 13:58:00,85.238,85.249,85.238,85.241,14400000.0
2008-02-14 13:59:00,85.239,85.253,85.229,85.235,31400000.0
2008-02-14 14:00:00,85.228,85.246,85.228,85.246,48000000.0
2008-02-14 14:01:00,85.248,85.248,85.221,85.221,32000000.0
2008-02-14 14:02:00,85.214,85.214,85.2,85.208,14400000.0
2008-02-14 14:03:00,85.203,85.209,85.2,85.209,14400000.0
2008-02-14 14:04:00,85.212,85.212,85.204,85.208,11200000.0
2008-02-14 14:05:00,85.204,85.204,85.196,85.202,24000000.0
2008-02-14 14:06:00,85.201,85.201,85.19,85.192,36600000.0
2008-02-14 14:07:00,85.187,85.192,85.18,85.192,40400000.0
2008-02-14 14:08:00,85.189,85.189,85.181,85.185,15800000.0
2008-02-14 14:09:00,85.191,85.198,85.187,85.198,33600000.0
2008-02-14 14:10:00,85.193,85.193,85.163,85.175,33600000.0
2008-02-14 14:11:00,85.165,85.174,85.164,85.174,13800000.0
2008-02-14 14:12:00,85.177,85.197,85.177,85.191,27600000.0
2008-02-14 14:13:00,85.184,85.217,85.184,85.217,14400000.0
2008-02-14 14:14:00,85.227,85.25,85.227,85.248,12800000.0
2008-02-14 14:15:00,85.285,85.305,85.285,85.305,29200000.0
2008-02-14 14:16:00,85.308,85.327,85.308,85.327,25600000.0
2008-02-14 14:17:00,85.351,85.372,85.336,85.336,12800000.0
2008-02-14 14:18:00,85.357,85.374,85.357,85.374,16000000.0
2008-02-14 14:19:00,85.391,85.406,85.391,85.406,12800000.0
2008-02-14 14:20:00,85.399,85.407,85.399,85.407,25600000.0
2008-02-14 14:21:00,85.414,85.465,85.414,85.465,28800000.0
2008-02-14 14:22:00,85.445,85.445,85.411,85.422,24000000.0
2008-02-14 14:23:00,85.419,85.421,85.404,85.404,48400000.0
2008-02-14 14:24:00,85.417,85.454,85.414,85.454,12800000.0
2008-02-14 14:25:00,85.514,85.53,85.49,85.49,12800000.0
2008-02-14 14:26:00,85.444,85.444,85.432,85.432,12800000.0
2008-02-14 14:27:00,85.441,85.463,85.441,85.463,17600000.0
2008-02-14 14:28:00,85.455,85.466,85.45,85.463,11200000.0
2008-02-14 14:29:00,85.47,85.477,85.467,85.471,36200000.0
2008-02-14 14:30:00,85.459,85.459,85.442,85.446,22400000.0
2008-02-14 14:31:00,85.44,85.459,85.43,85.444,20800000.0
2008-02-14 14:32:00,85.448,85.448,85.442,85.446,40000000.0
2008-02-14 14:33:00,85.443,85.484,85.443,85.484,24000000.0
2008-02-14 14:34:00,85.499,85.513,85.496,85.513,33600000.0
2008-02-14 14:35:00,85.517,85.526,85.506,85.526,14400000.0
2008-02-14 14:36:00,85.514,85.514,85.504,85.509,12800000.0
2008-02-14 14:37:00,85.498,85.498,85.462,85.462,11200000.0
2008-02-14 14:38:00,85.447,85.447,85.436,85.442,55400000.0
2008-02-14 14:39:00,85.445,85.463,85.442,85.463,12800000.0
2008-02-14 14:40:00,85.459,85.465,85.437,85.441,13800000.0
2008-02-14 14:41:00,85.445,85.451,85.445,85.449,56000000.0
2008-02-14 14:42:00,85.4,85.456,85.4,85.443,12800000.0
2008-02-14 14:43:00,85.46,85.46,85.44,85.457,25000000.0
2008-02-14 14:44:00,85.463,85.463,85.452,85.455,11200000.0
2008-02-14 14:45:00,85.452,85.458,85.448,85.448,11600000.0
2008-02-14 14:46:00,85.438,85.448,85.438,85.445,11200000.0
2008-02-14 14:47:00,85.436,85.444,85.433,85.444,16000000.0
2008-02-14 14:48:00,85.447,85.447,85.415,85.415,19200000.0
2008-02-14 14:49:00,85.405,85.413,85.389,85.413,32000000.0
2008-02-14 14:50:00,85.43,85.432,85.42,85.422,29200000.0
2008-02-14 14:51:00,85.406,85.417,85.406,85.417,31400000.0
2008-02-14 14:52:00,85.419,85.419,85.413,85.418,12800000.0
2008-02-14 14:53:00,85.409,85.418,85.396,85.403,17600000.0
2008-02-14 14:54:00,85.417,85.43,85.417,85.43,12800000.0
2008-02-14 14:55:00,85.433,85.438,85.432,85.433,16400000.0
2008-02-14 14:56:00,85.432,85.461,85.432,85.452,12200000.0
2008-02-14 14:57:00,85.454,85.506,85.454,85.506,12800000.0
2008-02-14 14:58:00,85.511,85.511,85.474,85.474,17600000.0
2008-02-14 14:59:00,85.48,85.493,85.463,85.493,16000000.0
2008-02-14 15:00:00,85.484,85.484,85.443,85.444,14400000.0
2008-02-14 15:01:00,85.42,85.429,85.411,85.411,12800000.0
2008-02-14 15:02:00,85.404,85.419,85.404,85.409,27600000.0
2008-02-14 15:03:00,85.404,85.404,85.388,85.388,12800000.0
2008-02-14 15:04:00,85.4,85.43,85.4,85.427,24000000.0
2008-02-14 15:05:00,85.431,85.442,85.431,85.438,11200000.0
2008-02-14 15:06:00,85.426,85.426,85.409,85.418,11200000.0
2008-02-14 15:07:00,85.46,85.473,85.458,85.458,25600000.0
2008-02-14 15:08:00,85.45,85.45,85.429,85.429,22400000.0
2008-02-14 15:09:00,85.414,85.414,85.379,85.379,16000000.0
2008-02-14 15:10:00,85.372,85.375,85.352,85.352,40000000.0
2008-02-14 15:11:00,85.35,85.355,85.342,85.35,32000000.0
2008-02-14 15:12:00,85.359,85.368,85.359,85.368,8000000.0
2008-02-14 15:13:00,85.38,85.401,85.38,85.401,45200000.0
2008-02-14 15:14:00,85.404,85.404,85.393,85.393,35400000.0
2008-02-14 15:15:00,85.391,85.391,85.375,85.386,22400000.0
2008-02-14 15:16:00,85.386,85.395,85.383,85.386,36800000.0
2008-02-14 15:17:00,85.377,85.385,85.372,85.372,22400000.0
2008-02-14 15:18:00,85.383,85.406,85.383,85.406,22400000.0
2008-02-14 15:19:00,85.406,85.417,85.4,85.4,16400000.0
2008-02-14 15:20:00,85.409,85.413,85.402,85.403,24000000.0
2008-02-14 15:21:00,85.405,85.408,85.4,85.4,14400000.0
2008-02-14 15:22:00,85.437,85.455,85.437,85.45,14400000.0
2008-02-14 15:23:00,85.457,85.464,85.444,85.444,47800000.0
2008-02-14 15:24:00,85.436,85.436,85.405,85.412,26000000.0
2008-02-14 15:25:00,85.394,85.406,85.394,85.402,27200000.0
2008-02-14 15:26:00,85.396,85.396,85.385,85.386,40400000.0
2008-02-14 15:27:00,85.383,85.396,85.383,85.396,28800000.0
2008-02-14 15:28:00,85.401,85.42,85.399,85.416,69800000.0
2008-02-14 15:29:00,85.414,85.414,85.292,85.373,46400000.0
2008-02-14 15:30:00,85.308,85.4,85.269,85.298,115600000.0
2008-02-14 15:31:00,85.419,85.46,85.419,85.46,60200000.0
2008-02-14 15:32:00,85.487,85.527,85.487,85.527,30800000.0
2008-02-14 15:33:00,85.525,85.525,85.494,85.494,30800000.0
2008-02-14 15:34:00,85.483,85.483,85.458,85.458,22400000.0
2008-02-14 15:35:00,85.478,85.512,85.478,85.503,33600000.0
2008-02-14 15:36:00,85.51,85.542,85.51,85.537,32000000.0
2008-02-14 15:37:00,85.542,85.542,85.507,85.516,30400000.0
2008-02-14 15:38:00,85.551,85.551,85.503,85.503,59000000.0
2008-02-14 15:39:00,85.503,85.503,85.468,85.489,36200000.0
2008-02-14 15:40:00,85.494,85.521,85.494,85.512,36000000.0
2008-02-14 15:41:00,85.508,85.519,85.504,85.513,25600000.0
2008-02-14 15:42:00,85.516,85.521,85.498,85.498,43200000.0
2008-02-14 15:43:00,85.489,85.5,85.479,85.5,27200000.0
2008-02-14 15:44:00,85.499,85.499,85.488,85.488,27200000.0
2008-02-14 15:45:00,85.478,85.508,85.478,85.499,16000000.0
2008-02-14 15:46:00,85.487,85.489,85.461,85.461,14400000.0
2008-02-14 15:47:00,85.458,85.481,85.456,85.456,29800000.0
2008-02-14 15:48:00,85.459,85.459,85.446,85.452,27200000.0
2008-02-14 15:49:00,85.453,85.453,85.426,85.432,11200000.0
2008-02-14 15:50:00,85.41,85.422,85.407,85.411,25600000.0
2008-02-14 15:51:00,85.434,85.483,85.434,85.483,43200000.0
2008-02-14 15:52:00,85.485,85.485,85.459,85.459,20800000.0
2008-02-14 15:53:00,85.466,85.484,85.466,85.484,24000000.0
2008-02-14 15:54:00,85.483,85.489,85.475,85.478,29200000.0
2008-02-14 15:55:00,85.451,85.451,85.437,85.445,24000000.0
2008-02-14 15:56:00,85.434,85.448,85.434,85.448,51200000.0
2008-02-14 15:57:00,85.454,85.477,85.454,85.473,12200000.0
2008-02-14 15:58:00,85.485,85.485,85.436,85.436,19200000.0
2008-02-14 15:59:00,85.468,85.471,85.416,85.416,36200000.0
2008-02-14 16:00:00,85.426,85.494,85.426,85.494,50000000.0
2008-02-14 16:01:00,85.509,85.531,85.509,85.531,41600000.0
2008-02-14 16:02:00,85.538,85.551,85.531,85.545,22400000.0
2008-02-14 16:03:00,85.532,85.532,85.514,85.529,64000000.0
2008-02-14 16:04:00,85.537,85.538,85.519,85.538,45200000.0
2008-02-14 16:05:00,85.564,85.601,85.564,85.601,47400000.0
2008-02-14 16:06:00,85.598,85.598,85.579,85.584,35200000.0
2008-02-14 16:07:00,85.586,85.594,85.568,85.594,32000000.0
2008-02-14 16:08:00,85.61,85.61,85.575,85.575,44800000.0
2008-02-14 16:09:00,85.578,85.585,85.57,85.585,45200000.0
2008-02-14 16:10:00,85.626,85.627,85.601,85.601,41600000.0
2008-02-14 16:11:00,85.612,85.644,85.612,85.643,14400000.0
2008-02-14 16:12:00,85.641,85.641,85.627,85.631,56000000.0
2008-02-14 16:13:00,85.635,85.646,85.633,85.644,11200000.0
2008-02-14 16:14:00,85.647,85.654,85.647,85.647,49600000.0
2008-02-14 16:15:00,85.64,85.64,85.626,85.639,59200000.0
2008-02-14 16:16:00,85.623,85.624,85.61,85.61,17600000.0
2008-02-14 16:17:00,85.613,85.613,85.586,85.597,38400000.0
2008-02-14 16:18:00,85.591,85.593,85.58,85.581,37800000.0
2008-02-14 16:19:00,85.577,85.581,85.566,85.566,22400000.0
2008-02-14 16:20:00,85.57,85.628,85.57,85.628,11200000.0
2008-02-14 16:21:00,85.609,85.609,85.577,85.577,27200000.0
2008-02-14 16:22:00,85.586,85.613,85.579,85.613,41000000.0
2008-02-14 16:23:00,85.633,85.633,85.61,85.615,43200000.0
2008-02-14 16:24:00,85.612,85.625,85.612,85.621,17600000.0
2008-02-14 16:25:00,85.633,85.645,85.629,85.629,33600000.0
2008-02-14 16:26:00,85.609,85.609,85.59,85.59,17600000.0
2008-02-14 16:27:00,85.609,85.626,85.609,85.62,35600000.0
2008-02-14 16:28:00,85.593,85.607,85.589,85.601,26600000.0
2008-02-14 16:29:00,85.61,85.642,85.607,85.642,11200000.0
2008-02-14 16:30:00,85.657,85.657,85.646,85.647,42600000.0
2008-02-14 16:31:00,85.64,85.64,85.623,85.624,42000000.0
2008-02-14 16:32:00,85.62,85.641,85.62,85.641,12800000.0
2008-02-14 16:33:00,85.633,85.633,85.588,85.601,27200000.0
2008-02-14 16:34:00,85.581,85.596,85.57,85.596,35600000.0
2008-02-14 16:35:00,85.599,85.612,85.599,85.607,52800000.0
2008-02-14 16:36:00,85.618,85.621,85.607,85.607,50000000.0
2008-02-14 16:37:00,85.612,85.612,85.593,85.593,41400000.0
2008-02-14 16:38:00,85.588,85.595,85.561,85.564,40000000.0
2008-02-14 16:39:00,85.591,85.608,85.591,85.591,35200000.0
2008-02-14 16:40:00,85.596,85.616,85.59,85.616,56400000.0
2008-02-14 16:41:00,85.624,85.634,85.618,85.634,73400000.0
2008-02-14 16:42:00,85.655,85.657,85.64,85.65,54800000.0
2008-02-14 16:43:00,85.651,85.651,85.616,85.616,17600000.0
2008-02-14 16:44:00,85.605,85.605,85.591,85.591,11200000.0
2008-02-14 16:45:00,85.56,85.57,85.557,85.57,57400000.0
2008-02-14 16:46:00,85.57,85.6,85.57,85.596,12800000.0
2008-02-14 16:47:00,85.626,85.643,85.625,85.634,70800000.0
2008-02-14 16:48:00,85.62,85.634,85.617,85.634,52800000.0
2008-02-14 16:49:00,85.632,85.638,85.627,85.638,36800000.0
2008-02-14 16:50:00,85.645,85.658,85.643,85.657,75400000.0
2008-02-14 16:51:00,85.684,85.704,85.684,85.702,32000000.0
2008-02-14 16:52:00,85.716,85.719,85.706,85.719,46200000.0
2008-02-14 16:53:00,85.727,85.736,85.726,85.736,30400000.0
2008-02-14 16:54:00,85.734,85.734,85.702,85.708,11200000.0
2008-02-14 16:55:00,85.686,85.694,85.686,85.686,27200000.0
2008-02-14 16:56:00,85.686,85.713,85.686,85.712,36800000.0
2008-02-14 16:57:00,85.712,85.737,85.712,85.737,19200000.0
2008-02-14 16:58:00,85.752,85.752,85.743,85.745,12800000.0
2008-02-14 16:59:00,85.717,85.717,85.672,85.682,51200000.0
2008-02-14 17:00:00,85.668,85.693,85.668,85.678,49400000.0
2008-02-14 17:01:00,85.679,85.679,85.597,85.597,40000000.0
2008-02-14 17:02:00,85.572,85.584,85.562,85.562,33600000.0
2008-02-14 17:03:00,85.551,85.56,85.542,85.556,44800000.0
2008-02-14 17:04:00,85.581,85.629,85.58,85.623,41600000.0
2008-02-14 17:05:00,85.611,85.611,85.587,85.595,53800000.0
2008-02-14 17:06:00,85.599,85.599,85.569,85.569,58600000.0
2008-02-14 17:07:00,85.566,85.574,85.555,85.574,34600000.0
2008-02-14 17:08:00,85.572,85.599,85.572,85.581,68400000.0
2008-02-14 17:09:00,85.55,85.557,85.514,85.514,59600000.0
2008-02-14 17:10:00,85.495,85.511,85.454,85.511,25600000.0
2008-02-14 17:11:00,85.495,85.534,85.489,85.534,38400000.0
2008-02-14 17:12:00,85.561,85.584,85.561,85.584,25600000.0
2008-02-14 17:13:00,85.593,85.593,85.583,85.584,28200000.0
2008-02-14 17:14:00,85.578,85.611,85.578,85.611,22400000.0
2008-02-14 17:15:00,85.63,85.664,85.63,85.664,19200000.0
2008-02-14 17:16:00,85.65,85.657,85.647,85.651,17600000.0
2008-02-14 17:17:00,85.668,85.673,85.662,85.673,38400000.0
2008-02-14 17:18:00,85.68,85.691,85.669,85.679,57000000.0
2008-02-14 17:19:00,85.663,85.678,85.663,85.675,24000000.0
2008-02-14 17:20:00,85.691,85.74,85.691,85.74,16000000.0
2008-02-14 17:21:00,85.78,85.78,85.752,85.757,28800000.0
2008-02-14 17:22:00,85.728,85.744,85.727,85.727,19200000.0
2008-02-14 17:23:00,85.701,85.704,85.683,85.684,11200000.0
2008-02-14 17:24:00,85.694,85.703,85.688,85.702,13200000.0
2008-02-14 17:25:00,85.711,85.711,85.695,85.695,18000000.0
2008-02-14 17:26:00,85.696,85.701,85.69,85.701,35200000.0
2008-02-14 17:27:00,85.734,85.737,85.724,85.724,46400000.0
2008-02-14 17:28:00,85.712,85.738,85.712,85.737,32400000.0
2008-02-14 17:29:00,85.721,85.721,85.658,85.658,26600000.0
2008-02-14 17:30:00,85.646,85.678,85.646,85.671,17600000.0
2008-02-14 17:31:00,85.67,85.705,85.67,85.702,88000000.0
2008-02-14 17:32:00,85.688,85.688,85.667,85.667,52200000.0
2008-02-14 17:33:00,85.654,85.654,85.618,85.618,35600000.0
2008-02-14 17:34:00,85.634,85.643,85.631,85.642,63400000.0
2008-02-14 17:35:00,85.657,85.661,85.646,85.661,42600000.0
2008-02-14 17:36:00,85.651,85.651,85.624,85.624,33000000.0
2008-02-14 17:37:00,85.631,85.637,85.616,85.633,16000000.0
2008-02-14 17:38:00,85.63,85.63,85.606,85.606,35200000.0
2008-02-14 17:39:00,85.59,85.613,85.589,85.613,16000000.0
2008-02-14 17:40:00,85.626,85.68,85.626,85.68,75200000.0
2008-02-14 17:41:00,85.682,85.682,85.664,85.664,12800000.0
2008-02-14 17:42:00,85.671,85.677,85.667,85.667,12800000.0
2008-02-14 17:43:00,85.67,85.67,85.653,85.662,17600000.0
2008-02-14 17:44:00,85.645,85.652,85.621,85.652,30400000.0
2008-02-14 17:45:00,85.647,85.66,85.646,85.646,30400000.0
2008-02-14 17:46:00,85.642,85.642,85.608,85.622,41000000.0
2008-02-14 17:47:00,85.653,85.676,85.653,85.669,58000000.0
2008-02-14 17:48:00,85.678,85.679,85.663,85.678,57600000.0
2008-02-14 17:49:00,85.681,85.681,85.666,85.677,46400000.0
2008-02-14 17:50:00,85.693,85.7,85.689,85.696,12800000.0
2008-02-14 17:51:00,85.696,85.703,85.686,85.691,49600000.0
2008-02-14 17:52:00,85.7,85.713,85.7,85.713,43600000.0
2008-02-14 17:53:00,85.703,85.703,85.65,85.65,33600000.0
2008-02-14 17:54:00,85.641,85.641,85.622,85.629,38400000.0
2008-02-14 17:55:00,85.628,85.639,85.624,85.625,40000000.0
2008-02-14 17:56:00,85.622,85.635,85.622,85.632,44200000.0
2008-02-14 17:57:00,85.621,85.626,85.614,85.616,36800000.0
2008-02-14 17:58:00,85.624,85.624,85.586,85.586,17600000.0
2008-02-14 17:59:00,85.588,85.593,85.563,85.593,62800000.0
2008-02-14 18:00:00,85.58,85.583,85.573,85.573,51200000.0
2008-02-14 18:01:00,85.575,85.584,85.574,85.577,32000000.0
2008-02-14 18:02:00,85.573,85.573,85.528,85.528,24000000.0
2008-02-14 18:03:00,85.519,85.519,85.488,85.499,37200000.0
2008-02-14 18:04:00,85.5,85.509,85.5,85.502,33600000.0
2008-02-14 18:05:00,85.508,85.515,85.49,85.49,12800000.0
2008-02-14 18:06:00,85.491,85.493,85.477,85.492,30400000.0
2008-02-14 18:07:00,85.486,85.486,85.476,85.486,11200000.0
2008-02-14 18:08:00,85.499,85.502,85.49,85.493,84800000.0
2008-02-14 18:09:00,85.482,85.49,85.473,85.473,33000000.0
2008-02-14 18:10:00,85.446,85.446,85.4,85.4,16000000.0
2008-02-14 18:11:00,85.376,85.391,85.367,85.391,12800000.0
2008-02-14 18:12:00,85.389,85.417,85.389,85.417,12800000.0
2008-02-14 18:13:00,85.412,85.416,85.39,85.395,27200000.0
2008-02-14 18:14:00,85.383,85.383,85.346,85.346,19200000.0
2008-02-14 18:15:00,85.305,85.305,85.184,85.184,30400000.0
2008-02-14 18:16:00,85.156,85.156,85.12,85.12,56000000.0
2008-02-14 18:17:00,85.133,85.169,85.133,85.169,43200000.0
2008-02-14 18:18:00,85.175,85.218,85.175,85.218,30400000.0
2008-02-14 18:19:00,85.27,85.278,85.259,85.278,45800000.0
2008-02-14 18:20:00,85.248,85.261,85.211,85.261,43200000.0
2008-02-14 18:21:00,85.263,85.279,85.258,85.258,12800000.0
2008-02-14 18:22:00,85.253,85.256,85.247,85.252,33600000.0
2008-02-14 18:23:00,85.284,85.284,85.243,85.243,46400000.0
2008-02-14 18:24:00,85.238,85.247,85.212,85.242,52800000.0
2008-02-14 18:25:00,85.233,85.234,85.206,85.234,33600000.0
2008-02-14 18:26:00,85.257,85.304,85.257,85.295,29800000.0
2008-02-14 18:27:00,85.313,85.325,85.291,85.291,33600000.0
2008-02-14 18:28:00,85.286,85.286,85.226,85.226,12800000.0
2008-02-14 18:29:00,85.243,85.27,85.243,85.265,25600000.0
2008-02-14 18:30:00,85.267,85.267,85.229,85.235,36600000.0
2008-02-14 18:31:00,85.227,85.235,85.187,85.187,11200000.0
2008-02-14 18:32:00,85.161,85.171,85.112,85.112,70400000.0
2008-02-14 18:33:00,85.088,85.139,85.088,85.139,32000000.0
2008-02-14 18:34:00,85.155,85.188,85.155,85.188,19200000.0
2008-02-14 18:35:00,85.195,85.196,85.176,85.177,43200000.0
2008-02-14 18:36:00,85.169,85.182,85.153,85.182,68800000.0
2008-02-14 18:37:00,85.208,85.242,85.208,85.242,36800000.0
2008-02-14 18:38:00,85.262,85.323,85.262,85.323,49600000.0
2008-02-14 18:39:00,85.316,85.316,85.246,85.246,76800000.0
2008-02-14 18:40:00,85.237,85.237,85.222,85.226,66000000.0
2008-02-14 18:41:00,85.204,85.21,85.199,85.203,71400000.0
2008-02-14 18:42:00,85.199,85.221,85.199,85.221,78200000.0
2008-02-14 18:43:00,85.195,85.195,85.161,85.161,49600000.0
2008-02-14 18:44:00,85.159,85.184,85.159,85.172,30400000.0
2008-02-14 18:45:00,85.164,85.164,85.142,85.146,12800000.0
2008-02-14 18:46:00,85.146,85.146,85.109,85.116,12800000.0
2008-02-14 18:47:00,85.084,85.1,85.084,85.097,14400000.0
2008-02-14 18:48:00,85.143,85.16,85.143,85.158,28800000.0
2008-02-14 18:49:00,85.13,85.139,85.12,85.139,24000000.0
2008-02-14 18:50:00,85.145,85.175,85.145,85.175,46400000.0
2008-02-14 18:51:00,85.179,85.189,85.159,85.189,12800000.0
2008-02-14 18:52:00,85.214,85.214,85.193,85.193,19600000.0
2008-02-14 18:53:00,85.19,85.199,85.17,85.17,30400000.0
2008-02-14 18:54:00,85.15,85.15,85.143,85.145,19200000.0
2008-02-14 18:55:00,85.145,85.175,85.145,85.175,22400000.0
2008-02-14 18:56:00,85.174,85.174,85.131,85.131,16000000.0
2008-02-14 18:57:00,85.152,85.219,85.152,85.213,19200000.0
2008-02-14 18:58:00,85.182,85.184,85.176,85.178,32000000.0
2008-02-14 18:59:00,85.192,85.212,85.192,85.212,32000000.0
2008-02-14 19:00:00,85.233,85.233,85.147,85.147,14400000.0
2008-02-14 19:01:00,85.151,85.151,85.1,85.1,18600000.0
2008-02-14 19:02:00,85.093,85.121,85.093,85.121,43200000.0
2008-02-14 19:03:00,85.14,85.162,85.14,85.142,13800000.0
2008-02-14 19:04:00,85.109,85.146,85.109,85.143,17600000.0
2008-02-14 19:05:00,85.163,85.182,85.163,85.182,22400000.0
2008-02-14 19:06:00,85.216,85.225,85.203,85.225,56000000.0
2008-02-14 19:07:00,85.232,85.255,85.232,85.255,35200000.0
2008-02-14 19:08:00,85.258,85.258,85.237,85.247,22400000.0
2008-02-14 19:09:00,85.257,85.301,85.257,85.298,12800000.0
2008-02-14 19:10:00,85.295,85.297,85.282,85.297,17600000.0
2008-02-14 19:11:00,85.319,85.322,85.307,85.321,30400000.0
2008-02-14 19:12:00,85.337,85.337,85.315,85.316,24000000.0
2008-02-14 19:13:00,85.308,85.324,85.308,85.321,13200000.0
2008-02-14 19:14:00,85.342,85.36,85.342,85.354,12800000.0
2008-02-14 19:15:00,85.345,85.354,85.329,85.329,16000000.0
2008-02-14 19:16:00,85.327,85.355,85.325,85.349,12800000.0
2008-02-14 19:17:00,85.347,85.362,85.334,85.334,14400000.0
2008-02-14 19:18:00,85.336,85.343,85.333,85.335,32000000.0
2008-02-14 19:19:00,85.337,85.337,85.317,85.317,10600000.0
2008-02-14 19:20:00,85.33,85.377,85.33,85.377,14400000.0
2008-02-14 19:21:00,85.368,85.368,85.336,85.336,17600000.0
2008-02-14 19:22:00,85.334,85.347,85.334,85.338,14400000.0
2008-02-14 19:23:00,85.307,85.317,85.303,85.306,16000000.0
2008-02-14 19:24:00,85.31,85.31,85.297,85.297,46800000.0
2008-02-14 19:25:00,85.288,85.288,85.279,85.284,11200000.0
2008-02-14 19:26:00,85.279,85.281,85.274,85.281,40400000.0
2008-02-14 19:27:00,85.285,85.304,85.285,85.304,14400000.0
2008-02-14 19:28:00,85.309,85.323,85.301,85.319,12200000.0
2008-02-14 19:29:00,85.323,85.337,85.323,85.335,12800000.0
2008-02-14 19:30:00,85.321,85.321,85.309,85.315,11200000.0
2008-02-14 19:31:00,85.3,85.317,85.29,85.29,12800000.0
2008-02-14 19:32:00,85.264,85.265,85.253,85.253,11200000.0
2008-02-14 19:33:00,85.273,85.28,85.272,85.28,12800000.0
2008-02-14 19:34:00,85.278,85.287,85.278,85.284,12200000.0
2008-02-14 19:35:00,85.283,85.292,85.279,85.291,17600000.0
2008-02-14 19:36:00,85.284,85.297,85.272,85.297,16000000.0
2008-02-14 19:37:00,85.307,85.318,85.307,85.317,10600000.0
2008-02-14 19:38:00,85.321,85.325,85.308,85.308,11200000.0
2008-02-14 19:39:00,85.306,85.306,85.293,85.293,12800000.0
2008-02-14 19:40:00,85.276,85.286,85.276,85.28,11200000.0
2008-02-14 19:41:00,85.271,85.271,85.257,85.261,11200000.0
2008-02-14 19:42:00,85.25,85.274,85.25,85.274,11200000.0
2008-02-14 19:43:00,85.272,85.277,85.265,85.265,18600000.0
2008-02-14 19:44:00,85.268,85.274,85.26,85.272,11200000.0
2008-02-14 19:45:00,85.281,85.288,85.28,85.283,16000000.0
2008-02-14 19:46:00,85.277,85.283,85.277,85.279,13800000.0
2008-02-14 19:47:00,85.263,85.264,85.256,85.261,17600000.0
2008-02-14 19:48:00,85.258,85.258,85.245,85.249,12800000.0
2008-02-14 19:49:00,85.256,85.257,85.252,85.254,30400000.0
2008-02-14 19:50:00,85.241,85.249,85.241,85.249,12800000.0
2008-02-14 19:51:00,85.244,85.249,85.242,85.242,12800000.0
2008-02-14 19:52:00,85.232,85.247,85.226,85.245,16000000.0
2008-02-14 19:53:00,85.258,85.258,85.252,85.254,12200000.0
2008-02-14 19:54:00,85.247,85.253,85.245,85.245,12800000.0
2008-02-14 19:55:00,85.243,85.243,85.235,85.237,11600000.0
2008-02-14 19:56:00,85.228,85.229,85.202,85.202,16000000.0
2008-02-14 19:57:00,85.194,85.203,85.185,85.203,12800000.0
2008-02-14 19:58:00,85.172,85.204,85.172,85.204,11200000.0
2008-02-14 19:59:00,85.198,85.198,85.183,85.187,12800000.0
2008-02-14 20:00:00,85.199,85.233,85.199,85.229,17600000.0
2008-02-14 20:01:00,85.222,85.236,85.222,85.236,11200000.0
2008-02-14 20:02:00,85.232,85.254,85.22,85.22,17600000.0
2008-02-14 20:03:00,85.213,85.221,85.211,85.221,16000000.0
2008-02-14 20:04:00,85.205,85.205,85.179,85.179,30400000.0
2008-02-14 20:05:00,85.167,85.18,85.167,85.177,12800000.0
2008-02-14 20:06:00,85.163,85.163,85.134,85.134,11200000.0
2008-02-14 20:07:00,85.116,85.117,85.086,85.086,17600000.0
2008-02-14 20:08:00,85.083,85.094,85.077,85.087,38400000.0
2008-02-14 20:09:00,85.078,85.105,85.077,85.105,11600000.0
2008-02-14 20:10:00,85.13,85.152,85.13,85.144,16000000.0
2008-02-14 20:11:00,85.134,85.14,85.131,85.131,11200000.0
2008-02-14 20:12:00,85.141,85.149,85.14,85.149,11200000.0
2008-02-14 20:13:00,85.145,85.145,85.115,85.116,27200000.0
2008-02-14 20:14:00,85.119,85.126,85.061,85.114,14400000.0
2008-02-14 20:15:00,85.102,85.119,85.102,85.117,18000000.0
2008-02-14 20:16:00,85.111,85.112,85.101,85.104,28800000.0
2008-02-14 20:17:00,85.108,85.108,85.087,85.089,33600000.0
2008-02-14 20:18:00,85.084,85.105,85.084,85.104,8000000.0
2008-02-14 20:19:00,85.106,85.115,85.106,85.115,11200000.0
2008-02-14 20:20:00,85.115,85.124,85.114,85.114,19200000.0
2008-02-14 20:21:00,85.11,85.113,85.096,85.112,16000000.0
2008-02-14 20:22:00,85.107,85.116,85.107,85.116,14400000.0
2008-02-14 20:23:00,85.123,85.132,85.12,85.124,12800000.0
2008-02-14 20:24:00,85.145,85.175,85.145,85.155,16000000.0
2008-02-14 20:25:00,85.146,85.154,85.146,85.153,11200000.0
2008-02-14 20:26:00,85.146,85.146,85.098,85.098,16000000.0
2008-02-14 20:27:00,85.1,85.11,85.1,85.107,12800000.0
2008-02-14 20:28:00,85.117,85.122,85.112,85.121,11200000.0
2008-02-14 20:29:00,85.107,85.127,85.107,85.117,12800000.0
2008-02-14 20:30:00,85.133,85.149,85.133,85.149,26600000.0
2008-02-14 20:31:00,85.157,85.163,85.153,85.162,8000000.0
2008-02-14 20:32:00,85.17,85.183,85.17,85.183,11200000.0
2008-02-14 20:33:00,85.18,85.18,85.156,85.159,12800000.0
2008-02-14 20:34:00,85.15,85.155,85.15,85.154,11200000.0
2008-02-14 20:35:00,85.165,85.174,85.165,85.173,11200000.0
2008-02-14 20:36:00,85.168,85.175,85.163,85.171,16000000.0
2008-02-14 20:37:00,85.167,85.167,85.155,85.164,8000000.0
2008-02-14 20:38:00,85.118,85.144,85.118,85.139,12800000.0
2008-02-14 20:39:00,85.162,85.172,85.162,85.172,14400000.0
2008-02-14 20:40:00,85.162,85.173,85.155,85.155,11200000.0
2008-02-14 20:41:00,85.143,85.15,85.137,85.146,14400000.0
2008-02-14 20:42:00,85.158,85.164,85.157,85.162,11200000.0
2008-02-14 20:43:00,85.161,85.166,85.144,85.147,14400000.0
2008-02-14 20:44:00,85.167,85.178,85.167,85.175,11200000.0
2008-02-14 20:45:00,85.178,85.178,85.165,85.166,12800000.0
2008-02-14 20:46:00,85.157,85.167,85.157,85.163,14400000.0
2008-02-14 20:47:00,85.161,85.161,85.142,85.142,8000000.0
2008-02-14 20:48:00,85.159,85.176,85.159,85.176,17600000.0
2008-02-14 20:49:00,85.176,85.183,85.176,85.179,11200000.0
2008-02-14 20:50:00,85.176,85.176,85.137,85.145,14400000.0
2008-02-14 20:51:00,85.139,85.151,85.139,85.151,28800000.0
2008-02-14 20:52:00,85.175,85.198,85.175,85.184,11200000.0
2008-02-14 20:53:00,85.192,85.202,85.191,85.191,16000000.0
2008-02-14 20:54:00,85.168,85.186,85.168,85.18,12800000.0
2008-02-14 20:55:00,85.177,85.182,85.158,85.182,11200000.0
2008-02-14 20:56:00,85.197,85.204,85.193,85.204,12200000.0
2008-02-14 20:57:00,85.204,85.212,85.204,85.212,12800000.0
2008-02-14 20:58:00,85.215,85.236,85.215,85.236,16000000.0
2008-02-14 20:59:00,85.262,85.266,85.252,85.253,11200000.0
2008-02-14 21:00:00,85.254,85.264,85.249,85.264,18000000.0
2008-02-14 21:01:00,85.258,85.268,85.253,85.263,11200000.0
2008-02-14 21:02:00,85.273,85.288,85.273,85.288,15800000.0
2008-02-14 21:03:00,85.3,85.305,85.299,85.303,12800000.0
2008-02-14 21:04:00,85.292,85.292,85.271,85.275,16000000.0
2008-02-14 21:05:00,85.255,85.26,85.236,85.236,12200000.0
2008-02-14 21:06:00,85.216,85.246,85.127,85.246,9600000.0
2008-02-14 21:07:00,85.263,85.276,85.263,85.276,14400000.0
2008-02-14 21:08:00,85.287,85.287,85.28,85.283,16000000.0
2008-02-14 21:09:00,85.289,85.289,85.274,85.284,14400000.0
2008-02-14 21:10:00,85.276,85.302,85.276,85.298,12800000.0
2008-02-14 21:11:00,85.304,85.307,85.289,85.299,12800000.0
2008-02-14 21:12:00,85.294,85.322,85.294,85.322,12800000.0
2008-02-14 21:13:00,85.312,85.318,85.299,85.312,16000000.0
2008-02-14 21:14:00,85.295,85.317,85.283,85.317,12800000.0
2008-02-14 21:15:00,85.308,85.308,85.29,85.3,11200000.0
2008-02-14 21:16:00,85.3,85.305,85.299,85.303,19200000.0
2008-02-14 21:17:00,85.294,85.294,85.276,85.276,14400000.0
2008-02-14 21:18:00,85.281,85.313,85.281,85.313,8000000.0
2008-02-14 21:19:00,85.308,85.328,85.308,85.325,11200000.0
2008-02-14 21:20:00,85.316,85.332,85.316,85.331,14400000.0
2008-02-14 21:21:00,85.323,85.326,85.314,85.316,17600000.0
2008-02-14 21:22:00,85.319,85.351,85.313,85.351,12200000.0
2008-02-14 21:23:00,85.359,85.359,85.339,85.351,12800000.0
2008-02-14 21:24:00,85.351,85.366,85.351,85.353,11200000.0
2008-02-14 21:25:00,85.362,85.362,85.342,85.343,17600000.0
2008-02-14 21:26:00,85.348,85.352,85.346,85.352,24000000.0
2008-02-14 21:27:00,85.363,85.363,85.343,85.353,22400000.0
2008-02-14 21:28:00,85.364,85.365,85.342,85.342,11200000.0
2008-02-14 21:29:00,85.326,85.326,85.287,85.287,27600000.0
2008-02-14 21:30:00,85.307,85.307,85.283,85.283,12800000.0
2008-02-14 21:31:00,85.282,85.292,85.282,85.291,16000000.0
2008-02-14 21:32:00,85.293,85.293,85.282,85.286,14400000.0
2008-02-14 21:33:00,85.29,85.293,85.282,85.287,11200000.0
2008-02-14 21:34:00,85.289,85.298,85.288,85.294,17600000.0
2008-02-14 21:35:00,85.26,85.282,85.259,85.282,14400000.0
2008-02-14 21:36:00,85.262,85.27,85.253,85.26,10600000.0
2008-02-14 21:37:00,85.277,85.297,85.277,85.296,16000000.0
2008-02-14 21:38:00,85.297,85.336,85.209,85.209,12800000.0
2008-02-14 21:39:00,85.286,85.303,85.285,85.303,13200000.0
2008-02-14 21:40:00,85.3,85.305,85.284,85.284,11200000.0
2008-02-14 21:41:00,85.275,85.275,85.183,85.25,11200000.0
2008-02-14 21:42:00,85.256,85.256,85.23,85.241,14400000.0
2008-02-14 21:43:00,85.252,85.264,85.251,85.254,14400000.0
2008-02-14 21:44:00,85.263,85.267,85.245,85.245,12800000.0
2008-02-14 21:45:00,85.245,85.247,85.238,85.241,17000000.0
2008-02-14 21:46:00,85.245,85.245,85.196,85.197,14400000.0
2008-02-14 21:47:00,85.168,85.168,85.089,85.089,11600000.0
2008-02-14 21:48:00,85.037,85.037,84.985,85.01,34600000.0
2008-02-14 21:49:00,85.035,85.061,85.035,85.061,11200000.0
2008-02-14 21:50:00,85.089,85.093,85.062,85.062,12800000.0
2008-02-14 21:51:00,85.077,85.096,85.077,85.085,17600000.0
2008-02-14 21:52:00,85.083,85.083,85.05,85.05,11200000.0
2008-02-14 21:53:00,85.082,85.094,85.081,85.081,11200000.0
2008-02-14 21:54:00,85.092,85.096,85.087,85.093,11200000.0
2008-02-14 21:55:00,85.1,85.107,85.092,85.105,12800000.0
2008-02-14 21:56:00,85.112,85.128,85.105,85.125,12800000.0
2008-02-14 21:57:00,85.13,85.136,85.125,85.136,17600000.0
2008-02-14 21:58:00,85.124,85.126,85.099,85.099,8000000.0
2008-02-14 21:59:00,85.074,85.075,85.064,85.064,12800000.0
2008-02-14 22:00:00,85.072,85.094,85.072,85.077,17600000.0
2008-02-14 22:01:00,85.042,85.053,85.029,85.053,11200000.0
2008-02-14 22:02:00,85.055,85.086,85.055,85.086,11200000.0
2008-02-14 22:03:00,85.102,85.102,85.09,85.09,17600000.0
2008-02-14 22:04:00,85.096,85.096,85.075,85.075,16000000.0
2008-02-14 22:05:00,85.05,85.057,85.048,85.049,11200000.0
2008-02-14 22:06:00,85.035,85.049,85.035,85.04,12800000.0
2008-02-14 22:07:00,85.036,85.036,85.03,85.036,16000000.0
2008-02-14 22:08:00,85.04,85.048,85.027,85.042,16000000.0
2008-02-14 22:09:00,85.032,85.069,85.032,85.069,12800000.0
2008-02-14 22:10:00,85.086,85.101,85.086,85.101,12800000.0
2008-02-14 22:11:00,85.099,85.134,85.099,85.134,11200000.0
2008-02-14 22:12:00,85.161,85.181,85.161,85.18,12800000.0
2008-02-14 22:13:00,85.176,85.208,85.176,85.208,12800000.0
2008-02-14 22:14:00,85.224,85.229,85.218,85.227,12800000.0
2008-02-14 22:15:00,85.237,85.242,85.209,85.209,14400000.0
2008-02-14 22:16:00,85.22,85.231,85.212,85.231,8000000.0
2008-02-14 22:17:00,85.257,85.258,85.187,85.187,11600000.0
2008-02-14 22:18:00,85.187,85.219,85.187,85.219,6400000.0
2008-02-14 22:19:00,85.25,85.275,85.248,85.275,11200000.0
2008-02-14 22:20:00,85.266,85.268,85.254,85.266,12800000.0
2008-02-14 22:21:00,85.255,85.255,85.245,85.245,11200000.0
2008-02-14 22:22:00,85.231,85.231,85.201,85.201,12800000.0
2008-02-14 22:23:00,85.191,85.198,85.19,85.198,12800000.0
2008-02-14 22:24:00,85.185,85.185,85.167,85.172,11200000.0
2008-02-14 22:25:00,85.195,85.195,85.185,85.191,16000000.0
2008-02-14 22:26:00,85.205,85.214,85.203,85.214,11200000.0
2008-02-14 22:27:00,85.214,85.214,85.209,85.209,12800000.0
2008-02-14 22:28:00,85.23,85.253,85.228,85.246,11200000.0
2008-02-14 22:29:00,85.26,85.263,85.252,85.252,16000000.0
2008-02-14 22:30:00,85.256,85.262,85.249,85.249,17600000.0
2008-02-14 22:31:00,85.233,85.246,85.228,85.246,11200000.0
2008-02-14 22:32:00,85.248,85.248,85.241,85.244,12800000.0
2008-02-14 22:33:00,85.25,85.256,85.241,85.247,11200000.0
2008-02-14 22:34:00,85.248,85.253,85.216,85.247,13200000.0
2008-02-14 22:35:00,85.243,85.244,85.222,85.222,12800000.0
2008-02-14 22:36:00,85.229,85.246,85.227,85.235,17600000.0
2008-02-14 22:37:00,85.231,85.231,85.198,85.198,25600000.0
2008-02-14 22:38:00,85.194,85.199,85.188,85.199,18000000.0
2008-02-14 22:39:00,85.195,85.199,85.193,85.196,12800000.0
2008-02-14 22:40:00,85.19,85.19,85.176,85.178,17600000.0
2008-02-14 22:41:00,85.157,85.157,85.125,85.14,11200000.0
2008-02-14 22:42:00,85.137,85.137,85.117,85.119,17600000.0
2008-02-14 22:43:00,85.125,85.149,85.125,85.149,16000000.0
2008-02-14 22:44:00,85.161,85.162,85.154,85.154,12800000.0
2008-02-14 22:45:00,85.145,85.15,85.139,85.147,15400000.0
2008-02-14 22:46:00,85.159,85.172,85.154,85.172,11200000.0
2008-02-14 22:47:00,85.165,85.168,85.153,85.153,17600000.0
2008-02-14 22:48:00,85.157,85.164,85.157,85.164,11200000.0
2008-02-14 22:49:00,85.149,85.149,85.135,85.148,12800000.0
2008-02-14 22:50:00,85.16,85.174,85.16,85.174,11200000.0
2008-02-14 22:51:00,85.176,85.188,85.176,85.188,11200000.0
2008-02-14 22:52:00,85.173,85.184,85.173,85.184,11200000.0
2008-02-14 22:53:00,85.165,85.172,85.165,85.172,11200000.0
2008-02-14 22:54:00,85.173,85.173,85.139,85.139,12800000.0
2008-02-14 22:55:00,85.118,85.118,85.086,85.088,12800000.0
2008-02-14 22:56:00,85.077,85.088,85.077,85.088,17600000.0
2008-02-14 22:57:00,85.086,85.104,85.086,85.087,17600000.0
2008-02-14 22:58:00,85.084,85.084,85.069,85.069,14400000.0
2008-02-14 22:59:00,85.064,85.071,85.063,85.065,17600000.0
2008-02-14 23:00:00,85.072,85.075,85.057,85.075,17600000.0
2008-02-14 23:01:00,85.082,85.099,85.077,85.099,14400000.0
2008-02-14 23:02:00,85.107,85.127,85.107,85.114,17600000.0
2008-02-14 23:03:00,85.114,85.126,85.108,85.126,16000000.0
2008-02-14 23:04:00,85.106,85.106,85.084,85.099,11200000.0
2008-02-14 23:05:00,85.067,85.067,85.045,85.052,33600000.0
2008-02-14 23:06:00,85.049,85.053,85.049,85.053,12800000.0
2008-02-14 23:07:00,85.058,85.065,85.045,85.053,13200000.0
2008-02-14 23:08:00,85.021,85.063,85.021,85.044,16000000.0
2008-02-14 23:09:00,85.072,85.092,85.072,85.089,17600000.0
2008-02-14 23:10:00,85.087,85.087,85.077,85.08,12800000.0
2008-02-14 23:11:00,85.081,85.081,85.062,85.063,11200000.0
2008-02-14 23:12:00,85.061,85.071,85.06,85.063,16000000.0
2008-02-14 23:13:00,85.039,85.044,85.028,85.035,12800000.0
2008-02-14 23:14:00,85.058,85.059,85.042,85.054,11200000.0
2008-02-14 23:15:00,85.04,85.041,85.032,85.039,17600000.0
2008-02-14 23:16:00,85.037,85.037,85.018,85.018,17600000.0
2008-02-14 23:17:00,85.012,85.019,85.012,85.019,11200000.0
2008-02-14 23:18:00,85.022,85.046,85.022,85.046,12000000.0
2008-02-14 23:19:00,85.047,85.057,85.039,85.039,12800000.0
2008-02-14 23:20:00,85.015,85.03,85.011,85.03,14400000.0
2008-02-14 23:21:00,85.027,85.054,85.027,85.049,16000000.0
2008-02-14 23:22:00,85.062,85.071,85.055,85.063,12800000.0
2008-02-14 23:23:00,85.073,85.073,85.065,85.067,11200000.0
2008-02-14 23:24:00,85.06,85.068,85.059,85.066,11200000.0
2008-02-14 23:25:00,85.052,85.069,85.052,85.055,14800000.0
2008-02-14 23:26:00,85.036,85.055,85.035,85.055,12800000.0
2008-02-14 23:27:00,85.058,85.061,85.055,85.061,17600000.0
2008-02-14 23:28:00,85.051,85.053,85.044,85.046,12800000.0
2008-02-14 23:29:00,85.041,85.041,84.974,85.03,11200000.0
2008-02-14 23:30:00,85.036,85.037,85.028,85.028,16000000.0
2008-02-14 23:31:00,85.034,85.036,85.023,85.023,13600000.0
2008-02-14 23:32:00,85.0,85.036,85.0,85.021,17600000.0
2008-02-14 23:33:00,85.033,85.033,85.019,85.019,12800000.0
2008-02-14 23:34:00,85.032,85.041,85.03,85.041,16000000.0
2008-02-14 23:35:00,85.028,85.028,84.988,84.988,16000000.0
2008-02-14 23:36:00,85.005,85.005,84.988,84.989,12800000.0
2008-02-14 23:37:00,84.986,84.996,84.978,84.996,12800000.0
2008-02-14 23:38:00,84.986,85.0,84.986,84.996,10600000.0
2008-02-14 23:39:00,84.981,84.991,84.98,84.98,8000000.0
2008-02-14 23:40:00,84.981,84.987,84.966,84.971,35600000.0
2008-02-14 23:41:00,84.966,84.973,84.966,84.973,12800000.0
2008-02-14 23:42:00,84.974,84.974,84.961,84.963,17600000.0
2008-02-14 23:43:00,84.967,84.984,84.956,84.976,14400000.0
2008-02-14 23:44:00,84.976,84.976,84.963,84.964,16000000.0
2008-02-14 23:45:00,85.024,85.025,84.94,84.94,11200000.0
2008-02-14 23:46:00,84.925,84.925,84.872,84.89,17600000.0
2008-02-14 23:47:00,84.905,84.912,84.898,84.909,12800000.0
2008-02-14 23:48:00,84.887,84.911,84.887,84.902,11200000.0
2008-02-14 23:49:00,84.887,84.9,84.871,84.885,16000000.0
2008-02-14 23:50:00,84.9,84.9,84.893,84.896,11200000.0
2008-02-14 23:51:00,84.895,84.908,84.892,84.908,12200000.0
2008-02-14 23:52:00,84.91,84.917,84.906,84.906,12800000.0
2008-02-14 23:53:00,84.885,84.885,84.879,84.881,9600000.0
2008-02-14 23:54:00,84.88,84.902,84.874,84.9,14400000.0
2008-02-14 23:55:00,84.883,84.889,84.88,84.889,9600000.0
2008-02-14 23:56:00,84.872,84.872,84.781,84.781,11200000.0
2008-02-14 23:57:00,84.876,84.876,84.84,84.854,12800000.0
2008-02-14 23:58:00,84.859,84.923,84.859,84.923,11200000.0
2008-02-14 23:59:00,84.912,84.928,84.893,84.928,9600000.0
2008-02-15 00:00:00,84.9,84.916,84.899,84.909,17600000.0
2008-02-15 00:01:00,84.936,84.936,84.912,84.92,12800000.0
2008-02-15 00:02:00,84.933,84.941,84.902,84.932,11200000.0
2008-02-15 00:03:00,84.934,84.934,84.921,84.921,12800000.0
2008-02-15 00:04:00,84.929,84.95,84.929,84.942,11200000.0
2008-02-15 00:05:00,84.951,84.96,84.943,84.96,11200000.0
2008-02-15 00:06:00,84.961,84.961,84.951,84.954,11200000.0
2008-02-15 00:07:00,84.947,84.948,84.934,84.934,12200000.0
2008-02-15 00:08:00,84.921,84.929,84.916,84.926,12800000.0
2008-02-15 00:09:00,84.907,84.916,84.89,84.916,12800000.0
2008-02-15 00:10:00,84.926,84.942,84.926,84.942,12800000.0
2008-02-15 00:11:00,84.941,84.949,84.936,84.948,16000000.0
2008-02-15 00:12:00,84.941,84.952,84.939,84.951,12800000.0
2008-02-15 00:13:00,84.969,84.982,84.969,84.982,12800000.0
2008-02-15 00:14:00,84.987,84.998,84.979,84.979,14400000.0
2008-02-15 00:15:00,84.981,85.01,84.981,85.004,28800000.0
2008-02-15 00:16:00,85.01,85.014,85.006,85.006,14400000.0
2008-02-15 00:17:00,85.006,85.019,84.989,84.989,18000000.0
2008-02-15 00:18:00,84.994,85.003,84.994,85.001,12800000.0
2008-02-15 00:19:00,84.996,85.002,84.974,84.974,12200000.0
2008-02-15 00:20:00,85.002,85.002,84.985,84.996,17000000.0
2008-02-15 00:21:00,85.003,85.016,85.003,85.016,13200000.0
2008-02-15 00:22:00,84.988,85.007,84.974,84.974,17600000.0
2008-02-15 00:23:00,85.0,85.0,84.971,84.971,10600000.0
2008-02-15 00:24:00,84.985,84.998,84.98,84.998,14400000.0
2008-02-15 00:25:00,84.99,84.99,84.978,84.978,12800000.0
2008-02-15 00:26:00,84.97,84.979,84.97,84.972,12800000.0
2008-02-15 00:27:00,84.972,84.985,84.972,84.985,17600000.0
2008-02-15 00:28:00,84.97,84.97,84.965,84.968,32000000.0
2008-02-15 00:29:00,84.979,84.985,84.974,84.985,12800000.0
2008-02-15 00:30:00,84.968,84.983,84.968,84.982,11200000.0
2008-02-15 00:31:00,84.993,85.021,84.993,85.021,10600000.0
2008-02-15 00:32:00,85.004,85.005,84.991,84.997,12800000.0
2008-02-15 00:33:00,84.986,84.986,84.963,84.986,12200000.0
2008-02-15 00:34:00,84.977,84.982,84.968,84.98,19200000.0
2008-02-15 00:35:00,84.993,84.993,84.987,84.991,11200000.0
2008-02-15 00:36:00,84.984,84.984,84.974,84.975,17000000.0
2008-02-15 00:37:00,84.982,84.985,84.979,84.982,12800000.0
2008-02-15 00:38:00,84.955,84.962,84.955,84.957,11200000.0
2008-02-15 00:39:00,84.979,84.985,84.977,84.977,9600000.0
2008-02-15 00:40:00,84.949,84.949,84.933,84.939,16000000.0
2008-02-15 00:41:00,84.933,84.933,84.903,84.903,12800000.0
2008-02-15 00:42:00,84.899,84.91,84.881,84.888,12800000.0
2008-02-15 00:43:00,84.87,84.879,84.87,84.872,11200000.0
2008-02-15 00:44:00,84.858,84.858,84.832,84.845,17600000.0
2008-02-15 00:45:00,84.807,84.807,84.787,84.804,11200000.0
2008-02-15 00:46:00,84.792,84.801,84.787,84.796,14400000.0
2008-02-15 00:47:00,84.798,84.808,84.794,84.807,12800000.0
2008-02-15 00:48:00,84.812,84.812,84.795,84.795,12800000.0
2008-02-15 00:49:00,84.783,84.783,84.769,84.769,16000000.0
2008-02-15 00:50:00,84.781,84.781,84.764,84.775,14400000.0
2008-02-15 00:51:00,84.785,84.788,84.777,84.783,17600000.0
2008-02-15 00:52:00,84.763,84.763,84.748,84.748,11200000.0
2008-02-15 00:53:00,84.755,84.776,84.755,84.774,18000000.0
2008-02-15 00:54:00,84.782,84.786,84.775,84.784,17600000.0
2008-02-15 00:55:00,84.807,84.843,84.807,84.833,28800000.0
2008-02-15 00:56:00,84.835,84.837,84.827,84.83,12800000.0
2008-02-15 00:57:00,84.823,84.823,84.786,84.789,12800000.0
2008-02-15 00:58:00,84.774,84.779,84.763,84.779,12800000.0
2008-02-15 00:59:00,84.764,84.764,84.737,84.737,11200000.0
2008-02-15 01:00:00,84.735,84.744,84.732,84.739,16000000.0
2008-02-15 01:01:00,84.728,84.728,84.717,84.728,17600000.0
2008-02-15 01:02:00,84.734,84.734,84.72,84.724,11200000.0
2008-02-15 01:03:00,84.718,84.724,84.715,84.723,22400000.0
2008-02-15 01:04:00,84.748,84.752,84.742,84.742,12800000.0
2008-02-15 01:05:00,84.751,84.758,84.751,84.757,12800000.0
2008-02-15 01:06:00,84.747,84.747,84.676,84.725,12800000.0
2008-02-15 01:07:00,84.715,84.715,84.682,84.682,11200000.0
2008-02-15 01:08:00,84.684,84.702,84.66,84.66,16000000.0
2008-02-15 01:09:00,84.642,84.653,84.611,84.611,16000000.0
2008-02-15 01:10:00,84.601,84.601,84.577,84.581,16000000.0
2008-02-15 01:11:00,84.579,84.579,84.57,84.573,11600000.0
2008-02-15 01:12:00,84.57,84.573,84.56,84.572,16000000.0
2008-02-15 01:13:00,84.592,84.598,84.582,84.598,17600000.0
2008-02-15 01:14:00,84.612,84.615,84.6,84.61,16000000.0
2008-02-15 01:15:00,84.601,84.601,84.582,84.582,17600000.0
2008-02-15 01:16:00,84.588,84.588,84.583,84.585,25600000.0
2008-02-15 01:17:00,84.59,84.59,84.57,84.576,12800000.0
2008-02-15 01:18:00,84.569,84.574,84.562,84.572,13200000.0
2008-02-15 01:19:00,84.584,84.593,84.579,84.593,11200000.0
2008-02-15 01:20:00,84.584,84.603,84.584,84.603,11200000.0
2008-02-15 01:21:00,84.626,84.639,84.619,84.639,11200000.0
2008-02-15 01:22:00,84.645,84.65,84.64,84.649,12800000.0
2008-02-15 01:23:00,84.642,84.642,84.606,84.606,16000000.0
2008-02-15 01:24:00,84.614,84.619,84.607,84.619,12800000.0
2008-02-15 01:25:00,84.628,84.665,84.628,84.665,11200000.0
2008-02-15 01:26:00,84.683,84.698,84.683,84.696,11200000.0
2008-02-15 01:27:00,84.705,84.714,84.704,84.708,16000000.0
2008-02-15 01:28:00,84.708,84.714,84.705,84.708,14400000.0
2008-02-15 01:29:00,84.705,84.717,84.705,84.717,16000000.0
2008-02-15 01:30:00,84.709,84.709,84.696,84.696,11200000.0
2008-02-15 01:31:00,84.697,84.702,84.683,84.694,11200000.0
2008-02-15 01:32:00,84.703,84.705,84.699,84.702,12200000.0
2008-02-15 01:33:00,84.707,84.722,84.706,84.718,11200000.0
2008-02-15 01:34:00,84.723,84.723,84.708,84.708,24000000.0
2008-02-15 01:35:00,84.716,84.719,84.711,84.719,10600000.0
2008-02-15 01:36:00,84.721,84.721,84.71,84.71,11200000.0
2008-02-15 01:37:00,84.707,84.71,84.7,84.701,12800000.0
2008-02-15 01:38:00,84.712,84.724,84.703,84.724,17600000.0
2008-02-15 01:39:00,84.723,84.723,84.715,84.715,14400000.0
2008-02-15 01:40:00,84.72,84.721,84.705,84.718,11200000.0
2008-02-15 01:41:00,84.724,84.724,84.706,84.715,12800000.0
2008-02-15 01:42:00,84.706,84.713,84.694,84.713,11600000.0
2008-02-15 01:43:00,84.723,84.723,84.714,84.715,17600000.0
2008-02-15 01:44:00,84.723,84.723,84.708,84.709,12800000.0
2008-02-15 01:45:00,84.705,84.708,84.696,84.708,12800000.0
2008-02-15 01:46:00,84.685,84.718,84.685,84.71,16000000.0
2008-02-15 01:47:00,84.728,84.738,84.716,84.731,12800000.0
2008-02-15 01:48:00,84.735,84.741,84.722,84.741,12800000.0
2008-02-15 01:49:00,84.739,84.75,84.738,84.743,12800000.0
2008-02-15 01:50:00,84.735,84.741,84.735,84.738,13800000.0
2008-02-15 01:51:00,84.739,84.76,84.739,84.748,17600000.0
2008-02-15 01:52:00,84.757,84.757,84.751,84.751,20800000.0
2008-02-15 01:53:00,84.747,84.77,84.746,84.77,12800000.0
2008-02-15 01:54:00,84.769,84.817,84.769,84.817,12800000.0
2008-02-15 01:55:00,84.814,84.814,84.792,84.792,14400000.0
2008-02-15 01:56:00,84.775,84.783,84.775,84.783,12800000.0
2008-02-15 01:57:00,84.787,84.792,84.787,84.792,19600000.0
2008-02-15 01:58:00,84.795,84.798,84.79,84.79,11200000.0
2008-02-15 01:59:00,84.783,84.787,84.775,84.787,16000000.0
2008-02-15 02:00:00,84.75,84.75,84.717,84.723,12800000.0
2008-02-15 02:01:00,84.749,84.756,84.745,84.756,17600000.0
2008-02-15 02:02:00,84.741,84.752,84.741,84.752,11600000.0
2008-02-15 02:03:00,84.756,84.771,84.756,84.771,16000000.0
2008-02-15 02:04:00,84.782,84.783,84.775,84.775,11200000.0
2008-02-15 02:05:00,84.77,84.772,84.763,84.772,12200000.0
2008-02-15 02:06:00,84.774,84.775,84.749,84.775,14400000.0
2008-02-15 02:07:00,84.77,84.77,84.761,84.765,12800000.0
2008-02-15 02:08:00,84.773,84.779,84.76,84.778,17600000.0
2008-02-15 02:09:00,84.783,84.783,84.766,84.78,16000000.0
2008-02-15 02:10:00,84.779,84.779,84.774,84.774,3200000.0
2008-02-15 02:11:00,84.769,84.777,84.76,84.762,12800000.0
2008-02-15 02:12:00,84.758,84.768,84.741,84.768,17600000.0
2008-02-15 02:13:00,84.751,84.751,84.72,84.732,11200000.0
2008-02-15 02:14:00,84.729,84.734,84.723,84.734,11200000.0
2008-02-15 02:15:00,84.75,84.77,84.75,84.765,11200000.0
2008-02-15 02:16:00,84.76,84.76,84.749,84.749,11200000.0
2008-02-15 02:17:00,84.745,84.769,84.744,84.769,11600000.0
2008-02-15 02:18:00,84.758,84.758,84.728,84.728,12800000.0
2008-02-15 02:19:00,84.715,84.729,84.715,84.729,12800000.0
2008-02-15 02:20:00,84.722,84.731,84.642,84.713,12200000.0
2008-02-15 02:21:00,84.694,84.704,84.664,84.664,17400000.0
2008-02-15 02:22:00,84.673,84.694,84.673,84.68,14400000.0
2008-02-15 02:23:00,84.676,84.681,84.672,84.676,12800000.0
2008-02-15 02:24:00,84.658,84.663,84.657,84.657,10600000.0
2008-02-15 02:25:00,84.622,84.642,84.622,84.63,17600000.0
2008-02-15 02:26:00,84.661,84.673,84.659,84.666,12800000.0
2008-02-15 02:27:00,84.676,84.691,84.676,84.691,11200000.0
2008-02-15 02:28:00,84.698,84.709,84.698,84.709,12800000.0
2008-02-15 02:29:00,84.711,84.713,84.699,84.713,11200000.0
2008-02-15 02:30:00,84.733,84.737,84.727,84.737,12800000.0
2008-02-15 02:31:00,84.734,84.745,84.729,84.739,17600000.0
2008-02-15 02:32:00,84.745,84.75,84.739,84.739,11600000.0
2008-02-15 02:33:00,84.739,84.742,84.726,84.742,11200000.0
2008-02-15 02:34:00,84.752,84.752,84.732,84.736,14400000.0
2008-02-15 02:35:00,84.738,84.751,84.738,84.744,12800000.0
2008-02-15 02:36:00,84.746,84.771,84.746,84.771,12800000.0
2008-02-15 02:37:00,84.737,84.737,84.718,84.722,12800000.0
2008-02-15 02:38:00,84.765,84.765,84.736,84.736,11200000.0
2008-02-15 02:39:00,84.73,84.741,84.728,84.735,16000000.0
2008-02-15 02:40:00,84.734,84.747,84.729,84.745,16000000.0
2008-02-15 02:41:00,84.746,84.76,84.744,84.76,11200000.0
2008-02-15 02:42:00,84.758,84.758,84.74,84.743,11200000.0
2008-02-15 02:43:00,84.757,84.785,84.757,84.78,11200000.0
2008-02-15 02:44:00,84.785,84.787,84.777,84.785,11200000.0
2008-02-15 02:45:00,84.799,84.799,84.788,84.788,11200000.0
2008-02-15 02:46:00,84.772,84.785,84.772,84.785,11200000.0
2008-02-15 02:47:00,84.789,84.791,84.781,84.787,12800000.0
2008-02-15 02:48:00,84.782,84.782,84.659,84.659,11200000.0
2008-02-15 02:49:00,84.769,84.77,84.757,84.757,18000000.0
2008-02-15 02:50:00,84.755,84.756,84.738,84.75,12800000.0
2008-02-15 02:51:00,84.745,84.755,84.724,84.755,11200000.0
2008-02-15 02:52:00,84.761,84.761,84.728,84.743,11200000.0
2008-02-15 02:53:00,84.758,84.789,84.758,84.789,11600000.0
2008-02-15 02:54:00,84.789,84.789,84.713,84.713,12800000.0
2008-02-15 02:55:00,84.709,84.709,84.69,84.69,11200000.0
2008-02-15 02:56:00,84.678,84.693,84.678,84.691,11200000.0
2008-02-15 02:57:00,84.702,84.703,84.692,84.7,11200000.0
2008-02-15 02:58:00,84.698,84.698,84.681,84.692,18000000.0
2008-02-15 02:59:00,84.69,84.698,84.677,84.698,8000000.0
2008-02-15 03:00:00,84.695,84.695,84.687,84.693,12800000.0
2008-02-15 03:01:00,84.691,84.696,84.682,84.696,11200000.0
2008-02-15 03:02:00,84.692,84.7,84.69,84.696,17600000.0
2008-02-15 03:03:00,84.695,84.698,84.686,84.698,14400000.0
2008-02-15 03:04:00,84.683,84.683,84.673,84.683,11600000.0
2008-02-15 03:05:00,84.671,84.671,84.626,84.626,16000000.0
2008-02-15 03:06:00,84.618,84.64,84.618,84.638,16000000.0
2008-02-15 03:07:00,84.623,84.63,84.62,84.63,14400000.0
2008-02-15 03:08:00,84.65,84.659,84.649,84.659,11200000.0
2008-02-15 03:09:00,84.647,84.649,84.645,84.645,11200000.0
2008-02-15 03:10:00,84.64,84.641,84.609,84.609,8000000.0
2008-02-15 03:11:00,84.604,84.62,84.604,84.615,11200000.0
2008-02-15 03:12:00,84.624,84.624,84.608,84.608,11200000.0
2008-02-15 03:13:00,84.608,84.623,84.608,84.608,16000000.0
2008-02-15 03:14:00,84.601,84.601,84.582,84.594,16000000.0
2008-02-15 03:15:00,84.603,84.61,84.601,84.609,17600000.0
2008-02-15 03:16:00,84.605,84.605,84.592,84.592,12800000.0
2008-02-15 03:17:00,84.585,84.586,84.569,84.586,11200000.0
2008-02-15 03:18:00,84.577,84.578,84.561,84.561,11200000.0
2008-02-15 03:19:00,84.582,84.608,84.582,84.608,12800000.0
2008-02-15 03:20:00,84.622,84.625,84.614,84.616,11200000.0
2008-02-15 03:21:00,84.619,84.619,84.603,84.605,14400000.0
2008-02-15 03:22:00,84.619,84.641,84.619,84.641,11200000.0
2008-02-15 03:23:00,84.643,84.652,84.643,84.652,13200000.0
2008-02-15 03:24:00,84.646,84.646,84.632,84.636,11200000.0
2008-02-15 03:25:00,84.652,84.654,84.644,84.644,18000000.0
2008-02-15 03:26:00,84.634,84.636,84.613,84.63,11200000.0
2008-02-15 03:27:00,84.62,84.622,84.613,84.619,14400000.0
2008-02-15 03:28:00,84.592,84.629,84.59,84.629,14400000.0
2008-02-15 03:29:00,84.628,84.661,84.628,84.661,12800000.0
2008-02-15 03:30:00,84.658,84.66,84.655,84.66,14400000.0
2008-02-15 03:31:00,84.658,84.675,84.658,84.675,12800000.0
2008-02-15 03:32:00,84.684,84.69,84.683,84.684,12800000.0
2008-02-15 03:33:00,84.69,84.707,84.69,84.697,11200000.0
2008-02-15 03:34:00,84.699,84.71,84.692,84.71,11200000.0
2008-02-15 03:35:00,84.7,84.7,84.685,84.686,17600000.0
2008-02-15 03:36:00,84.68,84.685,84.676,84.679,12800000.0
2008-02-15 03:37:00,84.675,84.675,84.651,84.651,17000000.0
2008-02-15 03:38:00,84.666,84.673,84.662,84.668,11200000.0
2008-02-15 03:39:00,84.671,84.677,84.61,84.658,13800000.0
2008-02-15 03:40:00,84.649,84.657,84.638,84.645,11200000.0
2008-02-15 03:41:00,84.663,84.668,84.644,84.644,11600000.0
2008-02-15 03:42:00,84.663,84.665,84.656,84.665,12800000.0
2008-02-15 03:43:00,84.675,84.675,84.657,84.67,11200000.0
2008-02-15 03:44:00,84.654,84.654,84.641,84.641,8000000.0
2008-02-15 03:45:00,84.639,84.645,84.638,84.638,11200000.0
2008-02-15 03:46:00,84.634,84.651,84.634,84.651,17600000.0
2008-02-15 03:47:00,84.664,84.664,84.652,84.66,11200000.0
2008-02-15 03:48:00,84.671,84.679,84.667,84.667,11200000.0
2008-02-15 03:49:00,84.669,84.674,84.663,84.671,13200000.0
2008-02-15 03:50:00,84.636,84.659,84.636,84.659,12800000.0
2008-02-15 03:51:00,84.629,84.656,84.629,84.656,12800000.0
2008-02-15 03:52:00,84.671,84.685,84.666,84.685,12800000.0
2008-02-15 03:53:00,84.687,84.699,84.678,84.686,11200000.0
2008-02-15 03:54:00,84.685,84.686,84.665,84.665,12800000.0
2008-02-15 03:55:00,84.68,84.682,84.665,84.676,14400000.0
2008-02-15 03:56:00,84.695,84.695,84.682,84.69,11200000.0
2008-02-15 03:57:00,84.683,84.687,84.666,84.687,12800000.0
2008-02-15 03:58:00,84.697,84.718,84.697,84.718,11200000.0
2008-02-15 03:59:00,84.719,84.72,84.706,84.713,12800000.0
2008-02-15 04:00:00,84.699,84.714,84.695,84.705,14800000.0
2008-02-15 04:01:00,84.699,84.699,84.666,84.668,11200000.0
2008-02-15 04:02:00,84.669,84.669,84.639,84.639,12800000.0
2008-02-15 04:03:00,84.644,84.644,84.634,84.634,12800000.0
2008-02-15 04:04:00,84.635,84.645,84.631,84.645,12800000.0
2008-02-15 04:05:00,84.642,84.642,84.635,84.635,11200000.0
2008-02-15 04:06:00,84.634,84.634,84.623,84.629,14800000.0
2008-02-15 04:07:00,84.623,84.64,84.623,84.629,14400000.0
2008-02-15 04:08:00,84.642,84.642,84.55,84.55,11200000.0
2008-02-15 04:09:00,84.647,84.647,84.637,84.646,11200000.0
2008-02-15 04:10:00,84.621,84.631,84.621,84.625,11200000.0
2008-02-15 04:11:00,84.647,84.65,84.639,84.647,12200000.0
2008-02-15 04:12:00,84.659,84.661,84.655,84.655,12800000.0
2008-02-15 04:13:00,84.651,84.651,84.644,84.646,11200000.0
2008-02-15 04:14:00,84.643,84.654,84.642,84.642,16000000.0
2008-02-15 04:15:00,84.652,84.653,84.648,84.65,12800000.0
2008-02-15 04:16:00,84.647,84.65,84.647,84.648,11200000.0
2008-02-15 04:17:00,84.655,84.655,84.646,84.65,14400000.0
2008-02-15 04:18:00,84.634,84.653,84.634,84.651,12200000.0
2008-02-15 04:19:00,84.65,84.655,84.634,84.653,13200000.0
2008-02-15 04:20:00,84.639,84.662,84.563,84.662,11200000.0
2008-02-15 04:21:00,84.651,84.662,84.651,84.66,11200000.0
2008-02-15 04:22:00,84.635,84.662,84.635,84.655,16000000.0
2008-02-15 04:23:00,84.666,84.666,84.647,84.662,12800000.0
2008-02-15 04:24:00,84.648,84.656,84.641,84.65,12800000.0
2008-02-15 04:25:00,84.658,84.67,84.658,84.665,13800000.0
2008-02-15 04:26:00,84.635,84.651,84.635,84.651,14400000.0
2008-02-15 04:27:00,84.58,84.61,84.58,84.61,11200000.0
2008-02-15 04:28:00,84.642,84.662,84.642,84.662,11200000.0
2008-02-15 04:29:00,84.661,84.668,84.66,84.668,12800000.0
2008-02-15 04:30:00,84.66,84.674,84.66,84.674,11200000.0
2008-02-15 04:31:00,84.675,84.692,84.67,84.692,13200000.0
2008-02-15 04:32:00,84.682,84.684,84.668,84.679,16000000.0
2008-02-15 04:33:00,84.692,84.692,84.675,84.681,16000000.0
2008-02-15 04:34:00,84.689,84.695,84.602,84.695,11200000.0
2008-02-15 04:35:00,84.695,84.698,84.693,84.694,12800000.0
2008-02-15 04:36:00,84.699,84.699,84.69,84.69,12800000.0
2008-02-15 04:37:00,84.688,84.688,84.672,84.679,12800000.0
2008-02-15 04:38:00,84.661,84.68,84.661,84.676,12800000.0
2008-02-15 04:39:00,84.678,84.69,84.665,84.681,12800000.0
2008-02-15 04:40:00,84.654,84.663,84.645,84.656,13200000.0
2008-02-15 04:41:00,84.654,84.656,84.638,84.656,11200000.0
2008-02-15 04:42:00,84.658,84.658,84.644,84.649,16400000.0
2008-02-15 04:43:00,84.653,84.659,84.651,84.659,12800000.0
2008-02-15 04:44:00,84.637,84.662,84.637,84.656,12200000.0
2008-02-15 04:45:00,84.66,84.66,84.652,84.66,17600000.0
2008-02-15 04:46:00,84.658,84.662,84.644,84.644,13800000.0
2008-02-15 04:47:00,84.641,84.645,84.633,84.644,14400000.0
2008-02-15 04:48:00,84.645,84.645,84.629,84.637,12800000.0
2008-02-15 04:49:00,84.608,84.614,84.602,84.602,11200000.0
2008-02-15 04:50:00,84.618,84.634,84.618,84.634,9600000.0
2008-02-15 04:51:00,84.634,84.634,84.612,84.623,11200000.0
2008-02-15 04:52:00,84.614,84.632,84.61,84.61,11200000.0
2008-02-15 04:53:00,84.634,84.639,84.613,84.621,17600000.0
2008-02-15 04:54:00,84.639,84.644,84.623,84.642,11200000.0
2008-02-15 04:55:00,84.63,84.63,84.623,84.625,11200000.0
2008-02-15 04:56:00,84.612,84.64,84.612,84.635,12800000.0
2008-02-15 04:57:00,84.636,84.636,84.621,84.621,12800000.0
2008-02-15 04:58:00,84.613,84.615,84.605,84.615,12800000.0
2008-02-15 04:59:00,84.608,84.612,84.597,84.609,12800000.0
2008-02-15 05:00:00,84.613,84.613,84.592,84.608,11200000.0
2008-02-15 05:01:00,84.607,84.614,84.596,84.614,14400000.0
2008-02-15 05:02:00,84.592,84.604,84.591,84.591,11200000.0
2008-02-15 05:03:00,84.603,84.619,84.602,84.609,12800000.0
2008-02-15 05:04:00,84.608,84.618,84.608,84.608,12800000.0
2008-02-15 05:05:00,84.603,84.613,84.602,84.61,10600000.0
2008-02-15 05:06:00,84.591,84.603,84.591,84.599,11200000.0
2008-02-15 05:07:00,84.6,84.604,84.583,84.599,14400000.0
2008-02-15 05:08:00,84.596,84.604,84.587,84.604,9600000.0
2008-02-15 05:09:00,84.601,84.614,84.601,84.611,17600000.0
2008-02-15 05:10:00,84.612,84.612,84.601,84.607,11200000.0
2008-02-15 05:11:00,84.594,84.608,84.588,84.593,12800000.0
2008-02-15 05:12:00,84.584,84.584,84.576,84.577,12800000.0
2008-02-15 05:13:00,84.579,84.579,84.571,84.572,12800000.0
2008-02-15 05:14:00,84.567,84.567,84.563,84.563,14400000.0
2008-02-15 05:15:00,84.552,84.562,84.539,84.549,16000000.0
2008-02-15 05:16:00,84.539,84.558,84.539,84.558,6400000.0
2008-02-15 05:17:00,84.553,84.571,84.549,84.571,11200000.0
2008-02-15 05:18:00,84.566,84.567,84.561,84.567,12800000.0
2008-02-15 05:19:00,84.565,84.599,84.565,84.596,16000000.0
2008-02-15 05:20:00,84.58,84.588,84.58,84.588,3200000.0
2008-02-15 05:21:00,84.59,84.59,84.57,84.574,17600000.0
2008-02-15 05:22:00,84.57,84.579,84.57,84.576,4800000.0
2008-02-15 05:23:00,84.576,84.576,84.546,84.554,12800000.0
2008-02-15 05:24:00,84.58,84.583,84.576,84.581,12800000.0
2008-02-15 05:25:00,84.588,84.588,84.578,84.583,12800000.0
2008-02-15 05:26:00,84.579,84.586,84.575,84.586,12800000.0
2008-02-15 05:27:00,84.59,84.597,84.586,84.593,12800000.0
2008-02-15 05:28:00,84.6,84.601,84.596,84.596,11200000.0
2008-02-15 05:29:00,84.593,84.593,84.575,84.575,12800000.0
2008-02-15 05:30:00,84.596,84.596,84.59,84.591,4800000.0
2008-02-15 05:31:00,84.591,84.61,84.591,84.605,17600000.0
2008-02-15 05:32:00,84.604,84.613,84.604,84.613,3200000.0
2008-02-15 05:33:00,84.619,84.619,84.607,84.612,11200000.0
2008-02-15 05:34:00,84.607,84.617,84.597,84.611,14800000.0
2008-02-15 05:35:00,84.6,84.623,84.6,84.619,12800000.0
2008-02-15 05:36:00,84.592,84.612,84.592,84.601,12800000.0
2008-02-15 05:37:00,84.63,84.63,84.623,84.623,11200000.0
2008-02-15 05:38:00,84.618,84.624,84.614,84.624,4800000.0
2008-02-15 05:39:00,84.611,84.619,84.607,84.619,11200000.0
2008-02-15 05:40:00,84.607,84.613,84.602,84.611,14400000.0
2008-02-15 05:41:00,84.609,84.609,84.595,84.597,12800000.0
2008-02-15 05:42:00,84.606,84.618,84.606,84.612,11200000.0
2008-02-15 05:43:00,84.605,84.618,84.605,84.618,12200000.0
2008-02-15 05:44:00,84.635,84.64,84.633,84.64,16000000.0
2008-02-15 05:45:00,84.64,84.646,84.64,84.646,16000000.0
2008-02-15 05:46:00,84.641,84.644,84.627,84.641,12200000.0
2008-02-15 05:47:00,84.632,84.632,84.615,84.623,10600000.0
2008-02-15 05:48:00,84.613,84.616,84.612,84.616,8000000.0
2008-02-15 05:49:00,84.598,84.598,84.569,84.59,18000000.0
2008-02-15 05:50:00,84.616,84.616,84.596,84.596,10600000.0
2008-02-15 05:51:00,84.603,84.612,84.599,84.61,10600000.0
2008-02-15 05:52:00,84.607,84.608,84.597,84.604,12200000.0
2008-02-15 05:53:00,84.605,84.608,84.591,84.608,17600000.0
2008-02-15 05:54:00,84.616,84.628,84.531,84.531,11200000.0
2008-02-15 05:55:00,84.563,84.633,84.563,84.626,11200000.0
2008-02-15 05:56:00,84.619,84.623,84.613,84.623,13200000.0
2008-02-15 05:57:00,84.614,84.63,84.614,84.63,12800000.0
2008-02-15 05:58:00,84.644,84.646,84.644,84.646,3200000.0
2008-02-15 05:59:00,84.664,84.688,84.664,84.67,12800000.0
2008-02-15 06:00:00,84.65,84.676,84.644,84.658,16000000.0
2008-02-15 06:01:00,84.664,84.664,84.648,84.65,11200000.0
2008-02-15 06:02:00,84.644,84.644,84.625,84.625,8000000.0
2008-02-15 06:03:00,84.646,84.646,84.638,84.643,13200000.0
2008-02-15 06:04:00,84.631,84.653,84.631,84.653,8400000.0
2008-02-15 06:05:00,84.659,84.659,84.629,84.629,14400000.0
2008-02-15 06:06:00,84.616,84.617,84.595,84.601,17600000.0
2008-02-15 06:07:00,84.606,84.622,84.606,84.619,11200000.0
2008-02-15 06:08:00,84.607,84.637,84.527,84.637,12800000.0
2008-02-15 06:09:00,84.646,84.653,84.645,84.646,11200000.0
2008-02-15 06:10:00,84.632,84.633,84.625,84.633,14400000.0
2008-02-15 06:11:00,84.653,84.667,84.651,84.667,17600000.0
2008-02-15 06:12:00,84.662,84.666,84.66,84.66,8000000.0
2008-02-15 06:13:00,84.641,84.641,84.602,84.626,12800000.0
2008-02-15 06:14:00,84.59,84.621,84.59,84.621,13800000.0
2008-02-15 06:15:00,84.619,84.641,84.611,84.613,17600000.0
2008-02-15 06:16:00,84.634,84.634,84.624,84.624,17000000.0
2008-02-15 06:17:00,84.622,84.628,84.622,84.623,13800000.0
2008-02-15 06:18:00,84.61,84.635,84.61,84.633,13200000.0
2008-02-15 06:19:00,84.623,84.634,84.616,84.616,16000000.0
2008-02-15 06:20:00,84.64,84.654,84.64,84.646,16000000.0
2008-02-15 06:21:00,84.647,84.648,84.637,84.637,12800000.0
2008-02-15 06:22:00,84.635,84.651,84.633,84.651,12800000.0
2008-02-15 06:23:00,84.655,84.655,84.636,84.636,18400000.0
2008-02-15 06:24:00,84.635,84.635,84.621,84.621,11200000.0
2008-02-15 06:25:00,84.618,84.622,84.613,84.615,11200000.0
2008-02-15 06:26:00,84.6,84.617,84.6,84.617,11200000.0
2008-02-15 06:27:00,84.62,84.623,84.617,84.623,11200000.0
2008-02-15 06:28:00,84.583,84.583,84.575,84.58,11200000.0
2008-02-15 06:29:00,84.618,84.624,84.615,84.618,11200000.0
2008-02-15 06:30:00,84.638,84.654,84.638,84.638,12800000.0
2008-02-15 06:31:00,84.654,84.659,84.654,84.659,12800000.0
2008-02-15 06:32:00,84.647,84.657,84.644,84.648,11200000.0
2008-02-15 06:33:00,84.66,84.665,84.65,84.656,17600000.0
2008-02-15 06:34:00,84.653,84.664,84.653,84.656,10600000.0
2008-02-15 06:35:00,84.655,84.663,84.651,84.663,12800000.0
2008-02-15 06:36:00,84.669,84.678,84.664,84.667,14400000.0
2008-02-15 06:37:00,84.67,84.67,84.65,84.65,12800000.0
2008-02-15 06:38:00,84.642,84.642,84.642,84.642,1600000.0
2008-02-15 06:39:00,84.651,84.651,84.632,84.632,12800000.0
2008-02-15 06:40:00,84.636,84.644,84.636,84.638,12800000.0
2008-02-15 06:41:00,84.626,84.631,84.622,84.629,12800000.0
2008-02-15 06:42:00,84.619,84.621,84.601,84.601,12800000.0
2008-02-15 06:43:00,84.595,84.605,84.587,84.605,12800000.0
2008-02-15 06:44:00,84.602,84.602,84.591,84.599,17600000.0
2008-02-15 06:45:00,84.604,84.609,84.593,84.609,17600000.0
2008-02-15 06:46:00,84.616,84.617,84.615,84.617,12800000.0
2008-02-15 06:47:00,84.619,84.629,84.616,84.629,12200000.0
2008-02-15 06:48:00,84.605,84.625,84.605,84.625,8000000.0
2008-02-15 06:49:00,84.623,84.636,84.607,84.633,12800000.0
2008-02-15 06:50:00,84.634,84.639,84.631,84.631,12800000.0
2008-02-15 06:51:00,84.635,84.643,84.617,84.627,12800000.0
2008-02-15 06:52:00,84.615,84.626,84.612,84.612,12800000.0
2008-02-15 06:53:00,84.596,84.602,84.59,84.6,17600000.0
2008-02-15 06:54:00,84.601,84.606,84.592,84.592,14400000.0
2008-02-15 06:55:00,84.577,84.577,84.558,84.56,11200000.0
2008-02-15 06:56:00,84.536,84.568,84.536,84.568,12800000.0
2008-02-15 06:57:00,84.565,84.568,84.555,84.555,11200000.0
2008-02-15 06:58:00,84.545,84.557,84.545,84.557,2600000.0
2008-02-15 06:59:00,84.573,84.585,84.564,84.581,13200000.0
2008-02-15 07:00:00,84.589,84.595,84.588,84.588,8000000.0
2008-02-15 07:01:00,84.591,84.601,84.587,84.601,17600000.0
2008-02-15 07:02:00,84.599,84.6,84.589,84.593,10600000.0
2008-02-15 07:03:00,84.621,84.621,84.609,84.609,12800000.0
2008-02-15 07:04:00,84.62,84.638,84.62,84.638,12800000.0
2008-02-15 07:05:00,84.661,84.666,84.651,84.663,11200000.0
2008-02-15 07:06:00,84.623,84.65,84.623,84.649,12800000.0
2008-02-15 07:07:00,84.654,84.659,84.654,84.659,11200000.0
2008-02-15 07:08:00,84.662,84.68,84.661,84.68,11200000.0
2008-02-15 07:09:00,84.689,84.693,84.682,84.693,12800000.0
2008-02-15 07:10:00,84.701,84.701,84.642,84.642,3200000.0
2008-02-15 07:11:00,84.715,84.725,84.711,84.724,12800000.0
2008-02-15 07:12:00,84.722,84.728,84.66,84.719,11200000.0
2008-02-15 07:13:00,84.728,84.728,84.721,84.721,12800000.0
2008-02-15 07:14:00,84.703,84.716,84.695,84.695,10600000.0
2008-02-15 07:15:00,84.7,84.71,84.7,84.707,11200000.0
2008-02-15 07:16:00,84.714,84.714,84.698,84.707,18000000.0
2008-02-15 07:17:00,84.708,84.73,84.707,84.73,12800000.0
2008-02-15 07:18:00,84.719,84.729,84.715,84.729,14400000.0
2008-02-15 07:19:00,84.731,84.731,84.717,84.723,12800000.0
2008-02-15 07:20:00,84.688,84.717,84.688,84.717,16000000.0
2008-02-15 07:21:00,84.732,84.739,84.73,84.73,12800000.0
2008-02-15 07:22:00,84.726,84.727,84.708,84.709,17000000.0
2008-02-15 07:23:00,84.701,84.712,84.695,84.712,11200000.0
2008-02-15 07:24:00,84.696,84.706,84.685,84.685,9600000.0
2008-02-15 07:25:00,84.662,84.668,84.65,84.658,16000000.0
2008-02-15 07:26:00,84.652,84.667,84.649,84.667,16000000.0
2008-02-15 07:27:00,84.661,84.665,84.654,84.659,16000000.0
2008-02-15 07:28:00,84.675,84.675,84.669,84.67,14400000.0
2008-02-15 07:29:00,84.662,84.662,84.648,84.651,14400000.0
2008-02-15 07:30:00,84.634,84.656,84.634,84.656,6400000.0
2008-02-15 07:31:00,84.637,84.639,84.631,84.631,18000000.0
2008-02-15 07:32:00,84.628,84.639,84.623,84.624,12800000.0
2008-02-15 07:33:00,84.634,84.642,84.634,84.635,11200000.0
2008-02-15 07:34:00,84.648,84.651,84.644,84.65,12800000.0
2008-02-15 07:35:00,84.654,84.665,84.652,84.659,16000000.0
2008-02-15 07:36:00,84.651,84.676,84.651,84.669,11200000.0
2008-02-15 07:37:00,84.664,84.695,84.664,84.693,11200000.0
2008-02-15 07:38:00,84.681,84.681,84.674,84.681,12800000.0
2008-02-15 07:39:00,84.678,84.695,84.678,84.695,11200000.0
2008-02-15 07:40:00,84.702,84.709,84.7,84.707,11200000.0
2008-02-15 07:41:00,84.723,84.735,84.721,84.732,12800000.0
2008-02-15 07:42:00,84.731,84.737,84.728,84.736,12800000.0
2008-02-15 07:43:00,84.744,84.752,84.744,84.748,12800000.0
2008-02-15 07:44:00,84.749,84.753,84.746,84.746,11200000.0
2008-02-15 07:45:00,84.76,84.768,84.758,84.768,11200000.0
2008-02-15 07:46:00,84.768,84.775,84.765,84.772,11200000.0
2008-02-15 07:47:00,84.766,84.783,84.766,84.783,13800000.0
2008-02-15 07:48:00,84.803,84.814,84.803,84.804,14400000.0
2008-02-15 07:49:00,84.783,84.8,84.783,84.795,17600000.0
2008-02-15 07:50:00,84.797,84.797,84.784,84.79,16000000.0
2008-02-15 07:51:00,84.793,84.818,84.793,84.818,12800000.0
2008-02-15 07:52:00,84.829,84.829,84.811,84.822,16000000.0
2008-02-15 07:53:00,84.819,84.843,84.819,84.843,12800000.0
2008-02-15 07:54:00,84.875,84.875,84.859,84.873,12800000.0
2008-02-15 07:55:00,84.866,84.867,84.849,84.854,13200000.0
2008-02-15 07:56:00,84.864,84.873,84.864,84.865,16000000.0
2008-02-15 07:57:00,84.848,84.86,84.848,84.86,11200000.0
2008-02-15 07:58:00,84.86,84.86,84.849,84.853,11200000.0
2008-02-15 07:59:00,84.846,84.85,84.843,84.843,12800000.0
2008-02-15 08:00:00,84.833,84.854,84.815,84.854,14400000.0
2008-02-15 08:01:00,84.871,84.873,84.86,84.86,14400000.0
2008-02-15 08:02:00,84.857,84.871,84.857,84.871,9600000.0
2008-02-15 08:03:00,84.869,84.874,84.866,84.866,11200000.0
2008-02-15 08:04:00,84.858,84.873,84.858,84.869,14400000.0
2008-02-15 08:05:00,84.867,84.875,84.864,84.875,14400000.0
2008-02-15 08:06:00,84.883,84.889,84.856,84.859,17600000.0
2008-02-15 08:07:00,84.858,84.872,84.857,84.872,11200000.0
2008-02-15 08:08:00,84.869,84.881,84.864,84.873,12800000.0
2008-02-15 08:09:00,84.867,84.895,84.867,84.895,12800000.0
2008-02-15 08:10:00,84.868,84.889,84.868,84.889,12800000.0
2008-02-15 08:11:00,84.894,84.894,84.871,84.876,11200000.0
2008-02-15 08:12:00,84.854,84.867,84.854,84.864,15400000.0
2008-02-15 08:13:00,84.874,84.885,84.862,84.862,11200000.0
2008-02-15 08:14:00,84.878,84.887,84.878,84.881,12800000.0
2008-02-15 08:15:00,84.882,84.882,84.858,84.867,16000000.0
2008-02-15 08:16:00,84.877,84.877,84.849,84.857,11200000.0
2008-02-15 08:17:00,84.852,84.861,84.849,84.861,13200000.0
2008-02-15 08:18:00,84.868,84.883,84.868,84.883,3200000.0
2008-02-15 08:19:00,84.887,84.898,84.88,84.884,14400000.0
2008-02-15 08:20:00,84.89,84.892,84.871,84.891,16000000.0
2008-02-15 08:21:00,84.901,84.908,84.895,84.895,17600000.0
2008-02-15 08:22:00,84.906,84.914,84.906,84.909,11200000.0
2008-02-15 08:23:00,84.904,84.904,84.898,84.898,10600000.0
2008-02-15 08:24:00,84.899,84.905,84.897,84.9,17600000.0
2008-02-15 08:25:00,84.905,84.911,84.882,84.882,12800000.0
2008-02-15 08:26:00,84.901,84.907,84.898,84.906,12800000.0
2008-02-15 08:27:00,84.884,84.91,84.884,84.91,12800000.0
2008-02-15 08:28:00,84.919,84.919,84.897,84.918,11200000.0
2008-02-15 08:29:00,84.923,84.929,84.921,84.929,14400000.0
2008-02-15 08:30:00,84.925,84.933,84.922,84.925,11200000.0
2008-02-15 08:31:00,84.916,84.926,84.916,84.916,12800000.0
2008-02-15 08:32:00,84.924,84.949,84.924,84.94,11200000.0
2008-02-15 08:33:00,84.932,84.939,84.916,84.916,11200000.0
2008-02-15 08:34:00,84.887,84.892,84.884,84.89,18000000.0
2008-02-15 08:35:00,84.887,84.892,84.875,84.89,17600000.0
2008-02-15 08:36:00,84.888,84.916,84.888,84.916,17600000.0
2008-02-15 08:37:00,84.925,84.932,84.922,84.927,11200000.0
2008-02-15 08:38:00,84.916,84.92,84.91,84.914,11200000.0
2008-02-15 08:39:00,84.9,84.928,84.9,84.928,15400000.0
2008-02-15 08:40:00,84.929,84.929,84.86,84.866,16000000.0
2008-02-15 08:41:00,84.898,84.907,84.896,84.905,17600000.0
2008-02-15 08:42:00,84.904,84.907,84.9,84.904,12800000.0
2008-02-15 08:43:00,84.908,84.908,84.891,84.894,12800000.0
2008-02-15 08:44:00,84.906,84.944,84.906,84.935,12800000.0
2008-02-15 08:45:00,84.922,84.93,84.919,84.923,16000000.0
2008-02-15 08:46:00,84.925,84.936,84.922,84.936,11200000.0
2008-02-15 08:47:00,84.939,84.939,84.923,84.928,11200000.0
2008-02-15 08:48:00,84.946,84.95,84.946,84.948,12800000.0
2008-02-15 08:49:00,84.954,84.955,84.941,84.941,17600000.0
2008-02-15 08:50:00,84.952,84.953,84.931,84.931,12800000.0
2008-02-15 08:51:00,84.933,84.933,84.909,84.923,17600000.0
2008-02-15 08:52:00,84.928,84.928,84.908,84.913,11200000.0
2008-02-15 08:53:00,84.909,84.909,84.891,84.896,16000000.0
2008-02-15 08:54:00,84.9,84.906,84.879,84.879,14400000.0
2008-02-15 08:55:00,84.878,84.878,84.859,84.859,15400000.0
2008-02-15 08:56:00,84.877,84.878,84.871,84.878,12800000.0
2008-02-15 08:57:00,84.861,84.88,84.861,84.88,11200000.0
2008-02-15 08:58:00,84.885,84.901,84.885,84.901,4800000.0
2008-02-15 08:59:00,84.906,84.906,84.89,84.89,12800000.0
2008-02-15 09:00:00,84.894,84.894,84.884,84.886,17600000.0
2008-02-15 09:01:00,84.885,84.891,84.883,84.888,11200000.0
2008-02-15 09:02:00,84.902,84.925,84.902,84.909,11600000.0
2008-02-15 09:03:00,84.918,84.93,84.907,84.93,16000000.0
2008-02-15 09:04:00,84.922,84.924,84.909,84.909,10600000.0
2008-02-15 09:05:00,84.911,84.918,84.908,84.917,11200000.0
2008-02-15 09:06:00,84.938,84.945,84.928,84.939,12800000.0
2008-02-15 09:07:00,84.929,84.931,84.924,84.924,12800000.0
2008-02-15 09:08:00,84.921,84.921,84.905,84.914,12800000.0
2008-02-15 09:09:00,84.918,84.934,84.917,84.932,17600000.0
2008-02-15 09:10:00,84.959,84.992,84.959,84.961,12800000.0
2008-02-15 09:11:00,84.969,84.978,84.953,84.978,12200000.0
2008-02-15 09:12:00,84.958,84.973,84.958,84.97,12800000.0
2008-02-15 09:13:00,84.952,84.972,84.952,84.971,11600000.0
2008-02-15 09:14:00,84.957,84.972,84.955,84.972,11600000.0
2008-02-15 09:15:00,84.971,84.974,84.955,84.958,11600000.0
2008-02-15 09:16:00,84.949,84.959,84.947,84.955,12800000.0
2008-02-15 09:17:00,84.961,84.967,84.954,84.967,11200000.0
2008-02-15 09:18:00,84.97,84.978,84.97,84.978,14400000.0
2008-02-15 09:19:00,84.977,84.981,84.971,84.981,12800000.0
2008-02-15 09:20:00,84.98,84.982,84.972,84.975,16000000.0
2008-02-15 09:21:00,84.97,84.97,84.961,84.969,11200000.0
2008-02-15 09:22:00,84.973,84.979,84.968,84.979,17600000.0
2008-02-15 09:23:00,84.976,84.979,84.968,84.968,12800000.0
2008-02-15 09:24:00,84.962,84.962,84.948,84.959,12800000.0
2008-02-15 09:25:00,84.966,84.972,84.959,84.959,12800000.0
2008-02-15 09:26:00,84.956,84.97,84.955,84.97,11200000.0
2008-02-15 09:27:00,84.976,85.0,84.976,85.0,11200000.0
2008-02-15 09:28:00,84.997,85.012,84.997,85.012,12800000.0
2008-02-15 09:29:00,85.018,85.037,85.018,85.037,11200000.0
2008-02-15 09:30:00,85.08,85.08,85.051,85.051,12800000.0
2008-02-15 09:31:00,85.042,85.052,85.042,85.045,12800000.0
2008-02-15 09:32:00,85.049,85.101,85.049,85.086,14400000.0
2008-02-15 09:33:00,85.121,85.147,85.121,85.131,12800000.0
2008-02-15 09:34:00,85.125,85.132,85.125,85.128,11200000.0
2008-02-15 09:35:00,85.116,85.127,85.116,85.127,12800000.0
2008-02-15 09:36:00,85.128,85.144,85.128,85.138,16000000.0
2008-02-15 09:37:00,85.154,85.161,85.098,85.154,16000000.0
2008-02-15 09:38:00,85.157,85.171,85.154,85.17,11200000.0
2008-02-15 09:39:00,85.183,85.183,85.147,85.147,12800000.0
2008-02-15 09:40:00,85.145,85.151,85.133,85.133,8000000.0
2008-02-15 09:41:00,85.168,85.234,85.168,85.234,11200000.0
2008-02-15 09:42:00,85.21,85.214,85.189,85.189,16000000.0
2008-02-15 09:43:00,85.187,85.209,85.187,85.198,12800000.0
2008-02-15 09:44:00,85.21,85.234,85.21,85.225,12800000.0
2008-02-15 09:45:00,85.222,85.238,85.22,85.235,12800000.0
2008-02-15 09:46:00,85.224,85.224,85.198,85.206,11200000.0
2008-02-15 09:47:00,85.199,85.199,85.193,85.195,12800000.0
2008-02-15 09:48:00,85.192,85.192,85.175,85.186,11200000.0
2008-02-15 09:49:00,85.184,85.184,85.147,85.149,12800000.0
2008-02-15 09:50:00,85.153,85.17,85.145,85.17,16000000.0
2008-02-15 09:51:00,85.169,85.2,85.169,85.2,16400000.0
2008-02-15 09:52:00,85.224,85.241,85.224,85.241,11200000.0
2008-02-15 09:53:00,85.267,85.275,85.231,85.231,12800000.0
2008-02-15 09:54:00,85.206,85.221,85.206,85.221,11200000.0
2008-02-15 09:55:00,85.201,85.218,85.199,85.215,11200000.0
2008-02-15 09:56:00,85.24,85.243,85.234,85.235,14400000.0
2008-02-15 09:57:00,85.227,85.234,85.226,85.232,17600000.0
2008-02-15 09:58:00,85.247,85.257,85.16,85.257,17600000.0
2008-02-15 09:59:00,85.252,85.258,85.248,85.248,17600000.0
2008-02-15 10:00:00,85.253,85.262,85.248,85.248,11200000.0
2008-02-15 10:01:00,85.211,85.24,85.211,85.219,12800000.0
2008-02-15 10:02:00,85.247,85.256,85.245,85.256,16000000.0
2008-02-15 10:03:00,85.249,85.261,85.246,85.246,11200000.0
2008-02-15 10:04:00,85.252,85.259,85.16,85.259,11200000.0
2008-02-15 10:05:00,85.254,85.256,85.242,85.256,14400000.0
2008-02-15 10:06:00,85.256,85.268,85.201,85.201,15400000.0
2008-02-15 10:07:00,85.167,85.176,85.152,85.176,12800000.0
2008-02-15 10:08:00,85.194,85.222,85.194,85.222,11200000.0
2008-02-15 10:09:00,85.22,85.231,85.219,85.225,12800000.0
2008-02-15 10:10:00,85.231,85.246,85.221,85.223,18400000.0
2008-02-15 10:11:00,85.203,85.208,85.193,85.208,11200000.0
2008-02-15 10:12:00,85.22,85.222,85.208,85.218,12200000.0
2008-02-15 10:13:00,85.209,85.209,85.198,85.208,12800000.0
2008-02-15 10:14:00,85.199,85.204,85.194,85.194,10600000.0
2008-02-15 10:15:00,85.187,85.192,85.185,85.185,12800000.0
2008-02-15 10:16:00,85.178,85.178,85.16,85.171,12800000.0
2008-02-15 10:17:00,85.175,85.182,85.173,85.174,11200000.0
2008-02-15 10:18:00,85.156,85.181,85.138,85.181,11200000.0
2008-02-15 10:19:00,85.187,85.204,85.187,85.202,11200000.0
2008-02-15 10:20:00,85.207,85.213,85.202,85.204,17600000.0
2008-02-15 10:21:00,85.195,85.214,85.195,85.204,16000000.0
2008-02-15 10:22:00,85.199,85.207,85.196,85.197,11200000.0
2008-02-15 10:23:00,85.208,85.208,85.191,85.198,11200000.0
2008-02-15 10:24:00,85.192,85.2,85.19,85.19,12800000.0
2008-02-15 10:25:00,85.201,85.213,85.196,85.212,11200000.0
2008-02-15 10:26:00,85.218,85.219,85.211,85.216,12800000.0
2008-02-15 10:27:00,85.21,85.214,85.206,85.214,11200000.0
2008-02-15 10:28:00,85.233,85.241,85.226,85.226,12800000.0
2008-02-15 10:29:00,85.228,85.228,85.217,85.217,11600000.0
2008-02-15 10:30:00,85.206,85.226,85.206,85.222,12800000.0
2008-02-15 10:31:00,85.219,85.219,85.187,85.207,12800000.0
2008-02-15 10:32:00,85.232,85.237,85.23,85.236,17600000.0
2008-02-15 10:33:00,85.227,85.231,85.225,85.225,11200000.0
2008-02-15 10:34:00,85.197,85.215,85.197,85.21,11200000.0
2008-02-15 10:35:00,85.223,85.224,85.216,85.218,11200000.0
2008-02-15 10:36:00,85.216,85.223,85.206,85.206,11200000.0
2008-02-15 10:37:00,85.187,85.19,85.092,85.182,11200000.0
2008-02-15 10:38:00,85.19,85.199,85.183,85.193,12800000.0
2008-02-15 10:39:00,85.175,85.192,85.175,85.192,11200000.0
2008-02-15 10:40:00,85.189,85.192,85.179,85.179,16000000.0
2008-02-15 10:41:00,85.193,85.206,85.193,85.2,13200000.0
2008-02-15 10:42:00,85.2,85.218,85.198,85.218,10600000.0
2008-02-15 10:43:00,85.224,85.27,85.224,85.27,11600000.0
2008-02-15 10:44:00,85.281,85.294,85.28,85.294,12800000.0
2008-02-15 10:45:00,85.306,85.316,85.306,85.312,12800000.0
2008-02-15 10:46:00,85.308,85.308,85.299,85.301,13200000.0
2008-02-15 10:47:00,85.303,85.312,85.29,85.299,12800000.0
2008-02-15 10:48:00,85.288,85.288,85.254,85.262,12800000.0
2008-02-15 10:49:00,85.282,85.295,85.282,85.288,11200000.0
2008-02-15 10:50:00,85.296,85.296,85.279,85.279,15400000.0
2008-02-15 10:51:00,85.277,85.285,85.253,85.253,18000000.0
2008-02-15 10:52:00,85.254,85.265,85.253,85.257,11200000.0
2008-02-15 10:53:00,85.247,85.283,85.247,85.273,11200000.0
2008-02-15 10:54:00,85.287,85.287,85.277,85.28,18000000.0
2008-02-15 10:55:00,85.266,85.284,85.253,85.284,11200000.0
2008-02-15 10:56:00,85.287,85.287,85.255,85.255,17600000.0
2008-02-15 10:57:00,85.284,85.284,85.26,85.264,16000000.0
2008-02-15 10:58:00,85.265,85.265,85.161,85.253,12800000.0
2008-02-15 10:59:00,85.259,85.282,85.251,85.278,10600000.0
2008-02-15 11:00:00,85.283,85.298,85.283,85.298,12800000.0
2008-02-15 11:01:00,85.302,85.321,85.302,85.321,12800000.0
2008-02-15 11:02:00,85.308,85.309,85.292,85.292,16000000.0
2008-02-15 11:03:00,85.293,85.298,85.281,85.285,12800000.0
2008-02-15 11:04:00,85.293,85.299,85.29,85.29,14400000.0
2008-02-15 11:05:00,85.287,85.299,85.282,85.299,17600000.0
2008-02-15 11:06:00,85.281,85.281,85.265,85.27,17600000.0
2008-02-15 11:07:00,85.254,85.257,85.239,85.257,18000000.0
2008-02-15 11:08:00,85.217,85.288,85.217,85.261,11200000.0
2008-02-15 11:09:00,85.252,85.265,85.249,85.26,17600000.0
2008-02-15 11:10:00,85.259,85.264,85.255,85.259,12800000.0
2008-02-15 11:11:00,85.268,85.274,85.254,85.274,11200000.0
2008-02-15 11:12:00,85.265,85.269,85.255,85.258,17600000.0
2008-02-15 11:13:00,85.267,85.271,85.247,85.267,13800000.0
2008-02-15 11:14:00,85.275,85.278,85.254,85.268,10600000.0
2008-02-15 11:15:00,85.267,85.276,85.265,85.276,11200000.0
2008-02-15 11:16:00,85.271,85.28,85.271,85.28,12800000.0
2008-02-15 11:17:00,85.267,85.267,85.249,85.261,11200000.0
2008-02-15 11:18:00,85.264,85.268,85.264,85.267,12800000.0
2008-02-15 11:19:00,85.256,85.262,85.245,85.245,17600000.0
2008-02-15 11:20:00,85.253,85.268,85.25,85.265,12800000.0
2008-02-15 11:21:00,85.271,85.279,85.268,85.279,14400000.0
2008-02-15 11:22:00,85.292,85.303,85.289,85.29,12800000.0
2008-02-15 11:23:00,85.283,85.289,85.28,85.289,11200000.0
2008-02-15 11:24:00,85.298,85.308,85.295,85.308,12800000.0
2008-02-15 11:25:00,85.32,85.326,85.305,85.318,17600000.0
2008-02-15 11:26:00,85.303,85.313,85.3,85.302,14400000.0
2008-02-15 11:27:00,85.298,85.306,85.288,85.306,11200000.0
2008-02-15 11:28:00,85.309,85.317,85.309,85.315,14400000.0
2008-02-15 11:29:00,85.307,85.307,85.297,85.304,14400000.0
2008-02-15 11:30:00,85.313,85.326,85.31,85.326,14800000.0
2008-02-15 11:31:00,85.33,85.33,85.321,85.325,11200000.0
2008-02-15 11:32:00,85.328,85.339,85.328,85.339,17600000.0
2008-02-15 11:33:00,85.315,85.323,85.296,85.296,12800000.0
2008-02-15 11:34:00,85.329,85.344,85.325,85.325,11600000.0
2008-02-15 11:35:00,85.331,85.351,85.331,85.351,11200000.0
2008-02-15 11:36:00,85.355,85.355,85.321,85.321,12800000.0
2008-02-15 11:37:00,85.322,85.343,85.322,85.336,11200000.0
2008-02-15 11:38:00,85.358,85.391,85.358,85.391,11200000.0
2008-02-15 11:39:00,85.402,85.402,85.376,85.389,11200000.0
2008-02-15 11:40:00,85.413,85.428,85.409,85.428,11200000.0
2008-02-15 11:41:00,85.439,85.439,85.424,85.424,16000000.0
2008-02-15 11:42:00,85.431,85.435,85.415,85.421,17000000.0
2008-02-15 11:43:00,85.439,85.485,85.439,85.485,11200000.0
2008-02-15 11:44:00,85.488,85.488,85.45,85.45,10600000.0
2008-02-15 11:45:00,85.429,85.466,85.424,85.466,14400000.0
2008-02-15 11:46:00,85.469,85.473,85.444,85.444,11600000.0
2008-02-15 11:47:00,85.423,85.444,85.423,85.432,18000000.0
2008-02-15 11:48:00,85.428,85.443,85.427,85.443,11200000.0
2008-02-15 11:49:00,85.43,85.447,85.43,85.444,13200000.0
2008-02-15 11:50:00,85.478,85.485,85.478,85.481,12800000.0
2008-02-15 11:51:00,85.491,85.508,85.487,85.501,11200000.0
2008-02-15 11:52:00,85.516,85.516,85.459,85.459,11200000.0
2008-02-15 11:53:00,85.409,85.412,85.396,85.41,16000000.0
2008-02-15 11:54:00,85.403,85.411,85.395,85.411,14400000.0
2008-02-15 11:55:00,85.409,85.432,85.369,85.429,11200000.0
2008-02-15 11:56:00,85.437,85.438,85.424,85.438,12800000.0
2008-02-15 11:57:00,85.448,85.449,85.441,85.449,17600000.0
2008-02-15 11:58:00,85.452,85.452,85.434,85.434,11200000.0
2008-02-15 11:59:00,85.455,85.466,85.455,85.466,11200000.0
2008-02-15 12:00:00,85.442,85.444,85.435,85.444,11600000.0
2008-02-15 12:01:00,85.445,85.445,85.409,85.409,11200000.0
2008-02-15 12:02:00,85.395,85.405,85.391,85.391,14400000.0
2008-02-15 12:03:00,85.387,85.387,85.372,85.375,11200000.0
2008-02-15 12:04:00,85.387,85.387,85.369,85.378,17600000.0
2008-02-15 12:05:00,85.386,85.402,85.386,85.402,17600000.0
2008-02-15 12:06:00,85.399,85.405,85.393,85.395,12800000.0
2008-02-15 12:07:00,85.408,85.408,85.389,85.389,11200000.0
2008-02-15 12:08:00,85.382,85.391,85.378,85.391,11200000.0
2008-02-15 12:09:00,85.408,85.448,85.408,85.441,14400000.0
2008-02-15 12:10:00,85.442,85.442,85.421,85.421,11200000.0
2008-02-15 12:11:00,85.383,85.383,85.357,85.357,11600000.0
2008-02-15 12:12:00,85.341,85.341,85.326,85.331,11200000.0
2008-02-15 12:13:00,85.323,85.335,85.315,85.335,11200000.0
2008-02-15 12:14:00,85.34,85.34,85.3,85.304,12800000.0
2008-02-15 12:15:00,85.297,85.297,85.262,85.262,12800000.0
2008-02-15 12:16:00,85.196,85.216,85.175,85.175,12800000.0
2008-02-15 12:17:00,85.167,85.212,85.129,85.212,18000000.0
2008-02-15 12:18:00,85.214,85.227,85.214,85.222,16000000.0
2008-02-15 12:19:00,85.199,85.199,85.172,85.182,12800000.0
2008-02-15 12:20:00,85.159,85.159,85.139,85.142,14400000.0
2008-02-15 12:21:00,85.164,85.182,85.155,85.172,16000000.0
2008-02-15 12:22:00,85.169,85.193,85.169,85.189,16400000.0
2008-02-15 12:23:00,85.2,85.206,85.186,85.192,14400000.0
2008-02-15 12:24:00,85.192,85.192,85.176,85.183,12800000.0
2008-02-15 12:25:00,85.183,85.204,85.183,85.204,11200000.0
2008-02-15 12:26:00,85.176,85.192,85.161,85.192,11200000.0
2008-02-15 12:27:00,85.199,85.223,85.196,85.223,11200000.0
2008-02-15 12:28:00,85.227,85.239,85.22,85.22,13200000.0
2008-02-15 12:29:00,85.218,85.23,85.218,85.226,17600000.0
2008-02-15 12:30:00,85.222,85.238,85.222,85.238,17600000.0
2008-02-15 12:31:00,85.249,85.25,85.234,85.245,12800000.0
2008-02-15 12:32:00,85.23,85.241,85.228,85.241,12800000.0
2008-02-15 12:33:00,85.26,85.272,85.244,85.244,14400000.0
2008-02-15 12:34:00,85.23,85.23,85.219,85.223,12800000.0
2008-02-15 12:35:00,85.23,85.242,85.23,85.241,11200000.0
2008-02-15 12:36:00,85.249,85.249,85.234,85.234,11200000.0
2008-02-15 12:37:00,85.23,85.256,85.23,85.25,11200000.0
2008-02-15 12:38:00,85.273,85.287,85.192,85.287,17600000.0
2008-02-15 12:39:00,85.283,85.287,85.278,85.278,16000000.0
2008-02-15 12:40:00,85.264,85.269,85.247,85.258,16000000.0
2008-02-15 12:41:00,85.273,85.286,85.265,85.275,12800000.0
2008-02-15 12:42:00,85.29,85.291,85.278,85.291,14400000.0
2008-02-15 12:43:00,85.307,85.311,85.302,85.311,12800000.0
2008-02-15 12:44:00,85.3,85.329,85.3,85.325,17600000.0
2008-02-15 12:45:00,85.323,85.323,85.309,85.323,16000000.0
2008-02-15 12:46:00,85.33,85.344,85.327,85.344,12800000.0
2008-02-15 12:47:00,85.37,85.378,85.351,85.351,12800000.0
2008-02-15 12:48:00,85.359,85.375,85.354,85.375,11200000.0
2008-02-15 12:49:00,85.368,85.394,85.361,85.394,16000000.0
2008-02-15 12:50:00,85.379,85.38,85.347,85.347,14800000.0
2008-02-15 12:51:00,85.354,85.393,85.354,85.393,11200000.0
2008-02-15 12:52:00,85.41,85.417,85.407,85.41,11200000.0
2008-02-15 12:53:00,85.379,85.387,85.355,85.355,11200000.0
2008-02-15 12:54:00,85.356,85.356,85.272,85.272,13200000.0
2008-02-15 12:55:00,85.25,85.25,85.188,85.188,16000000.0
2008-02-15 12:56:00,85.214,85.27,85.214,85.269,11200000.0
2008-02-15 12:57:00,85.288,85.311,85.288,85.308,11200000.0
2008-02-15 12:58:00,85.306,85.306,85.291,85.291,17600000.0
2008-02-15 12:59:00,85.276,85.292,85.276,85.283,16000000.0
2008-02-15 13:00:00,85.274,85.278,85.267,85.27,12800000.0
2008-02-15 13:01:00,85.259,85.274,85.252,85.274,14400000.0
2008-02-15 13:02:00,85.271,85.271,85.175,85.175,13200000.0
2008-02-15 13:03:00,85.161,85.187,85.161,85.187,16000000.0
2008-02-15 13:04:00,85.173,85.179,85.171,85.171,11200000.0
2008-02-15 13:05:00,85.167,85.191,85.167,85.189,12800000.0
2008-02-15 13:06:00,85.201,85.228,85.201,85.215,11200000.0
2008-02-15 13:07:00,85.207,85.215,85.205,85.205,14400000.0
2008-02-15 13:08:00,85.222,85.229,85.222,85.229,17600000.0
2008-02-15 13:09:00,85.245,85.253,85.239,85.253,12200000.0
2008-02-15 13:10:00,85.223,85.249,85.223,85.231,16000000.0
2008-02-15 13:11:00,85.217,85.217,85.201,85.201,11200000.0
2008-02-15 13:12:00,85.209,85.219,85.209,85.219,12800000.0
2008-02-15 13:13:00,85.224,85.229,85.215,85.22,17600000.0
2008-02-15 13:14:00,85.233,85.241,85.226,85.226,12800000.0
2008-02-15 13:15:00,85.222,85.231,85.219,85.223,12800000.0
2008-02-15 13:16:00,85.217,85.236,85.217,85.236,17600000.0
2008-02-15 13:17:00,85.23,85.239,85.23,85.235,12800000.0
2008-02-15 13:18:00,85.227,85.238,85.226,85.238,11200000.0
2008-02-15 13:19:00,85.241,85.241,85.228,85.235,16000000.0
2008-02-15 13:20:00,85.223,85.24,85.22,85.24,18000000.0
2008-02-15 13:21:00,85.228,85.236,85.223,85.224,11200000.0
2008-02-15 13:22:00,85.214,85.243,85.207,85.243,12800000.0
2008-02-15 13:23:00,85.246,85.246,85.229,85.229,13200000.0
2008-02-15 13:24:00,85.23,85.245,85.23,85.245,10600000.0
2008-02-15 13:25:00,85.237,85.237,85.195,85.195,17600000.0
2008-02-15 13:26:00,85.191,85.197,85.185,85.193,17600000.0
2008-02-15 13:27:00,85.184,85.194,85.184,85.194,12800000.0
2008-02-15 13:28:00,85.191,85.191,85.101,85.183,16000000.0
2008-02-15 13:29:00,85.11,85.232,85.11,85.192,11200000.0
2008-02-15 13:30:00,85.159,85.159,85.143,85.143,12800000.0
2008-02-15 13:31:00,85.124,85.127,85.122,85.127,11200000.0
2008-02-15 13:32:00,85.116,85.127,85.116,85.12,11200000.0
2008-02-15 13:33:00,85.116,85.128,85.106,85.127,19200000.0
2008-02-15 13:34:00,85.117,85.122,85.099,85.099,12800000.0
2008-02-15 13:35:00,85.107,85.112,85.094,85.109,36800000.0
2008-02-15 13:36:00,85.123,85.125,85.123,85.125,17600000.0
2008-02-15 13:37:00,85.136,85.176,85.136,85.176,14400000.0
2008-02-15 13:38:00,85.178,85.179,85.158,85.158,34000000.0
2008-02-15 13:39:00,85.139,85.16,85.133,85.16,13800000.0
2008-02-15 13:40:00,85.162,85.178,85.158,85.178,40000000.0
2008-02-15 13:41:00,85.176,85.197,85.176,85.197,16000000.0
2008-02-15 13:42:00,85.207,85.22,85.207,85.208,11200000.0
2008-02-15 13:43:00,85.212,85.212,85.2,85.203,27200000.0
2008-02-15 13:44:00,85.199,85.208,85.179,85.182,33600000.0
2008-02-15 13:45:00,85.194,85.195,85.184,85.186,20800000.0
2008-02-15 13:46:00,85.189,85.191,85.169,85.172,24000000.0
2008-02-15 13:47:00,85.16,85.165,85.16,85.16,12800000.0
2008-02-15 13:48:00,85.151,85.161,85.138,85.138,12800000.0
2008-02-15 13:49:00,85.137,85.143,85.137,85.137,17600000.0
2008-02-15 13:50:00,85.149,85.175,85.149,85.175,11200000.0
2008-02-15 13:51:00,85.182,85.194,85.182,85.194,24000000.0
2008-02-15 13:52:00,85.201,85.215,85.19,85.19,12800000.0
2008-02-15 13:53:00,85.209,85.222,85.209,85.212,17600000.0
2008-02-15 13:54:00,85.227,85.233,85.212,85.213,26000000.0
2008-02-15 13:55:00,85.222,85.237,85.222,85.23,14800000.0
2008-02-15 13:56:00,85.226,85.231,85.213,85.214,14400000.0
2008-02-15 13:57:00,85.242,85.256,85.24,85.256,28800000.0
2008-02-15 13:58:00,85.263,85.263,85.226,85.226,14400000.0
2008-02-15 13:59:00,85.246,85.262,85.246,85.262,32000000.0
2008-02-15 14:00:00,85.246,85.248,85.216,85.216,48000000.0
2008-02-15 14:01:00,85.201,85.201,85.171,85.171,32000000.0
2008-02-15 14:02:00,85.142,85.146,85.133,85.133,14400000.0
2008-02-15 14:03:00,85.139,85.146,85.129,85.129,14400000.0
2008-02-15 14:04:00,85.143,85.143,85.119,85.119,11200000.0
2008-02-15 14:05:00,85.096,85.096,85.051,85.051,24000000.0
2008-02-15 14:06:00,85.017,85.023,85.009,85.012,36200000.0
2008-02-15 14:07:00,85.021,85.03,85.018,85.025,40000000.0
2008-02-15 14:08:00,85.011,85.011,85.0,85.0,16000000.0
2008-02-15 14:09:00,85.003,85.013,85.0,85.013,34000000.0
2008-02-15 14:10:00,85.011,85.013,85.005,85.013,33600000.0
2008-02-15 14:11:00,85.014,85.018,85.006,85.011,13800000.0
2008-02-15 14:12:00,84.994,84.998,84.988,84.988,27200000.0
2008-02-15 14:13:00,84.995,84.999,84.99,84.994,14400000.0
2008-02-15 14:14:00,84.978,84.978,84.911,84.911,12800000.0
2008-02-15 14:15:00,84.915,84.936,84.915,84.928,28800000.0
2008-02-15 14:16:00,84.927,84.94,84.924,84.939,25000000.0
2008-02-15 14:17:00,84.931,84.935,84.926,84.928,12800000.0
2008-02-15 14:18:00,84.94,84.961,84.94,84.961,16000000.0
2008-02-15 14:19:00,84.957,84.96,84.956,84.96,12800000.0
2008-02-15 14:20:00,84.978,84.978,84.963,84.964,25600000.0
2008-02-15 14:21:00,84.965,84.985,84.965,84.983,28800000.0
2008-02-15 14:22:00,84.991,84.991,84.976,84.98,24000000.0
2008-02-15 14:23:00,84.979,84.981,84.972,84.975,48000000.0
2008-02-15 14:24:00,84.977,84.977,84.952,84.952,12800000.0
2008-02-15 14:25:00,84.943,84.962,84.943,84.952,12800000.0
2008-02-15 14:26:00,84.943,84.955,84.943,84.947,12800000.0
2008-02-15 14:27:00,84.941,84.975,84.941,84.975,17600000.0
2008-02-15 14:28:00,84.958,84.965,84.949,84.949,11200000.0
2008-02-15 14:29:00,84.958,84.989,84.958,84.989,36800000.0
2008-02-15 14:30:00,85.003,85.004,84.992,85.004,22400000.0
2008-02-15 14:31:00,84.992,85.007,84.992,85.007,20800000.0
2008-02-15 14:32:00,85.006,85.006,84.99,84.99,40000000.0
2008-02-15 14:33:00,84.997,85.02,84.997,85.02,24000000.0
2008-02-15 14:34:00,85.026,85.037,85.022,85.037,33600000.0
2008-02-15 14:35:00,85.035,85.035,85.014,85.014,14400000.0
2008-02-15 14:36:00,85.011,85.026,85.009,85.009,12200000.0
2008-02-15 14:37:00,84.987,84.987,84.975,84.98,11200000.0
2008-02-15 14:38:00,84.982,84.984,84.976,84.979,56000000.0
2008-02-15 14:39:00,84.986,84.994,84.976,84.994,12800000.0
2008-02-15 14:40:00,85.013,85.024,85.006,85.016,14800000.0
2008-02-15 14:41:00,85.008,85.018,85.008,85.008,56000000.0
2008-02-15 14:42:00,84.996,85.014,84.996,85.013,12800000.0
2008-02-15 14:43:00,85.023,85.023,84.999,85.001,25600000.0
2008-02-15 14:44:00,85.01,85.023,85.01,85.023,11200000.0
2008-02-15 14:45:00,85.011,85.011,84.986,85.004,11200000.0
2008-02-15 14:46:00,85.007,85.016,85.007,85.009,11200000.0
2008-02-15 14:47:00,85.0,85.018,85.0,85.018,16400000.0
2008-02-15 14:48:00,85.027,85.027,85.022,85.023,19200000.0
2008-02-15 14:49:00,85.018,85.018,85.004,85.005,32000000.0
2008-02-15 14:50:00,84.973,84.979,84.972,84.978,28800000.0
2008-02-15 14:51:00,84.986,84.987,84.979,84.98,32000000.0
2008-02-15 14:52:00,84.975,84.975,84.96,84.96,13200000.0
2008-02-15 14:53:00,84.954,84.96,84.948,84.958,17600000.0
2008-02-15 14:54:00,84.949,84.955,84.948,84.948,12800000.0
2008-02-15 14:55:00,84.932,84.932,84.905,84.905,16000000.0
2008-02-15 14:56:00,84.884,84.906,84.884,84.891,12800000.0
2008-02-15 14:57:00,84.912,84.912,84.874,84.874,12800000.0
2008-02-15 14:58:00,84.868,84.876,84.865,84.873,18000000.0
2008-02-15 14:59:00,84.874,84.898,84.874,84.887,16000000.0
2008-02-15 15:00:00,84.826,84.826,84.752,84.752,14400000.0
2008-02-15 15:01:00,84.733,84.745,84.733,84.737,12200000.0
2008-02-15 15:02:00,84.747,84.767,84.738,84.767,27200000.0
2008-02-15 15:03:00,84.786,84.808,84.786,84.806,12800000.0
2008-02-15 15:04:00,84.81,84.815,84.8,84.803,24000000.0
2008-02-15 15:05:00,84.809,84.817,84.808,84.812,11200000.0
2008-02-15 15:06:00,84.825,84.836,84.824,84.824,11200000.0
2008-02-15 15:07:00,84.814,84.814,84.801,84.814,25600000.0
2008-02-15 15:08:00,84.823,84.853,84.823,84.853,22400000.0
2008-02-15 15:09:00,84.865,84.865,84.849,84.858,16000000.0
2008-02-15 15:10:00,84.829,84.851,84.829,84.841,40000000.0
2008-02-15 15:11:00,84.847,84.847,84.806,84.829,32000000.0
2008-02-15 15:12:00,84.814,84.814,84.802,84.802,8000000.0
2008-02-15 15:13:00,84.81,84.827,84.802,84.802,44800000.0
2008-02-15 15:14:00,84.799,84.812,84.795,84.795,35000000.0
2008-02-15 15:15:00,84.793,84.817,84.793,84.817,22400000.0
2008-02-15 15:16:00,84.819,84.819,84.798,84.799,36800000.0
2008-02-15 15:17:00,84.792,84.801,84.788,84.797,22400000.0
2008-02-15 15:18:00,84.81,84.841,84.81,84.841,22400000.0
2008-02-15 15:19:00,84.853,84.855,84.85,84.85,16000000.0
2008-02-15 15:20:00,84.851,84.866,84.851,84.861,24000000.0
2008-02-15 15:21:00,84.909,84.909,84.876,84.896,13800000.0
2008-02-15 15:22:00,84.881,84.881,84.863,84.879,14400000.0
2008-02-15 15:23:00,84.876,84.878,84.87,84.871,48000000.0
2008-02-15 15:24:00,84.868,84.868,84.86,84.862,25600000.0
2008-02-15 15:25:00,84.845,84.85,84.841,84.841,26600000.0
2008-02-15 15:26:00,84.85,84.877,84.85,84.877,40000000.0
2008-02-15 15:27:00,84.886,84.886,84.865,84.866,28800000.0
2008-02-15 15:28:00,84.857,84.879,84.857,84.873,69800000.0
2008-02-15 15:29:00,84.867,84.867,84.751,84.833,46400000.0
2008-02-15 15:30:00,84.661,84.765,84.602,84.616,113400000.0
2008-02-15 15:31:00,84.662,84.662,84.616,84.616,60800000.0
2008-02-15 15:32:00,84.608,84.629,84.608,84.629,30400000.0
2008-02-15 15:33:00,84.643,84.681,84.643,84.681,30400000.0
2008-02-15 15:34:00,84.657,84.657,84.621,84.621,21800000.0
2008-02-15 15:35:00,84.618,84.633,84.618,84.63,33600000.0
2008-02-15 15:36:00,84.629,84.629,84.61,84.621,32000000.0
2008-02-15 15:37:00,84.603,84.613,84.596,84.613,30400000.0
2008-02-15 15:38:00,84.605,84.605,84.553,84.56,58600000.0
2008-02-15 15:39:00,84.598,84.628,84.598,84.627,36600000.0
2008-02-15 15:40:00,84.625,84.626,84.616,84.619,35200000.0
2008-02-15 15:41:00,84.607,84.634,84.607,84.634,25600000.0
2008-02-15 15:42:00,84.628,84.628,84.617,84.617,43600000.0
2008-02-15 15:43:00,84.609,84.609,84.59,84.605,27200000.0
2008-02-15 15:44:00,84.596,84.603,84.59,84.59,27200000.0
2008-02-15 15:45:00,84.609,84.645,84.609,84.645,16000000.0
2008-02-15 15:46:00,84.682,84.696,84.681,84.696,14400000.0
2008-02-15 15:47:00,84.696,84.704,84.696,84.698,30400000.0
2008-02-15 15:48:00,84.724,84.74,84.717,84.74,27600000.0
2008-02-15 15:49:00,84.735,84.735,84.712,84.719,11200000.0
2008-02-15 15:50:00,84.723,84.755,84.723,84.752,25000000.0
2008-02-15 15:51:00,84.738,84.746,84.733,84.735,43200000.0
2008-02-15 15:52:00,84.748,84.748,84.731,84.731,20800000.0
2008-02-15 15:53:00,84.746,84.761,84.746,84.755,24400000.0
2008-02-15 15:54:00,84.753,84.762,84.752,84.755,28800000.0
2008-02-15 15:55:00,84.762,84.766,84.752,84.76,24400000.0
2008-02-15 15:56:00,84.76,84.768,84.758,84.768,50600000.0
2008-02-15 15:57:00,84.748,84.761,84.748,84.76,12800000.0
2008-02-15 15:58:00,84.774,84.809,84.774,84.809,19200000.0
2008-02-15 15:59:00,84.814,84.814,84.804,84.809,37200000.0
2008-02-15 16:00:00,84.792,84.814,84.792,84.798,51200000.0
2008-02-15 16:01:00,84.818,84.818,84.811,84.815,41600000.0
2008-02-15 16:02:00,84.807,84.807,84.798,84.8,22400000.0
2008-02-15 16:03:00,84.787,84.787,84.768,84.776,64000000.0
2008-02-15 16:04:00,84.771,84.771,84.752,84.752,44800000.0
2008-02-15 16:05:00,84.748,84.784,84.748,84.784,48000000.0
2008-02-15 16:06:00,84.82,84.832,84.82,84.822,35200000.0
2008-02-15 16:07:00,84.813,84.813,84.799,84.806,32400000.0
2008-02-15 16:08:00,84.805,84.813,84.802,84.812,44800000.0
2008-02-15 16:09:00,84.805,84.805,84.793,84.797,44800000.0
2008-02-15 16:10:00,84.8,84.814,84.8,84.805,41600000.0
2008-02-15 16:11:00,84.806,84.813,84.802,84.812,14400000.0
2008-02-15 16:12:00,84.819,84.824,84.816,84.82,56000000.0
2008-02-15 16:13:00,84.841,84.841,84.829,84.831,11200000.0
2008-02-15 16:14:00,84.822,84.822,84.791,84.791,49600000.0
2008-02-15 16:15:00,84.799,84.857,84.799,84.857,59200000.0
2008-02-15 16:16:00,84.849,84.853,84.841,84.853,17600000.0
2008-02-15 16:17:00,84.854,84.854,84.847,84.848,38400000.0
2008-02-15 16:18:00,84.847,84.863,84.847,84.859,38400000.0
2008-02-15 16:19:00,84.853,84.859,84.853,84.859,22400000.0
2008-02-15 16:20:00,84.868,84.868,84.861,84.861,10600000.0
2008-02-15 16:21:00,84.877,84.915,84.877,84.915,27200000.0
2008-02-15 16:22:00,84.924,84.947,84.924,84.928,41600000.0
2008-02-15 16:23:00,84.912,84.912,84.899,84.899,43600000.0
2008-02-15 16:24:00,84.892,84.892,84.869,84.869,17600000.0
2008-02-15 16:25:00,84.874,84.897,84.874,84.897,33600000.0
2008-02-15 16:26:00,84.906,84.916,84.906,84.909,17600000.0
2008-02-15 16:27:00,84.917,84.947,84.917,84.947,35200000.0
2008-02-15 16:28:00,84.962,84.962,84.929,84.929,27200000.0
2008-02-15 16:29:00,84.929,84.941,84.927,84.927,11200000.0
2008-02-15 16:30:00,84.927,84.94,84.927,84.939,42600000.0
2008-02-15 16:31:00,84.943,84.95,84.942,84.944,41000000.0
2008-02-15 16:32:00,84.935,84.935,84.921,84.924,12800000.0
2008-02-15 16:33:00,84.928,84.966,84.928,84.966,27200000.0
2008-02-15 16:34:00,84.995,85.054,84.995,85.054,34600000.0
2008-02-15 16:35:00,85.092,85.097,85.068,85.068,52600000.0
2008-02-15 16:36:00,85.035,85.035,84.997,84.998,51200000.0
2008-02-15 16:37:00,84.976,84.976,84.946,84.955,41000000.0
2008-02-15 16:38:00,84.951,84.954,84.932,84.939,40000000.0
2008-02-15 16:39:00,84.944,84.952,84.943,84.948,34600000.0
2008-02-15 16:40:00,84.951,85.018,84.951,85.018,56000000.0
2008-02-15 16:41:00,85.036,85.036,85.009,85.009,73000000.0
2008-02-15 16:42:00,85.0,85.098,85.0,85.097,54400000.0
2008-02-15 16:43:00,85.097,85.098,85.084,85.084,17600000.0
2008-02-15 16:44:00,85.069,85.077,85.068,85.075,11200000.0
2008-02-15 16:45:00,85.065,85.066,85.044,85.045,58000000.0
2008-02-15 16:46:00,85.028,85.038,85.021,85.021,12800000.0
2008-02-15 16:47:00,85.028,85.041,85.027,85.031,70400000.0
2008-02-15 16:48:00,85.014,85.038,85.014,85.038,53600000.0
2008-02-15 16:49:00,85.031,85.043,85.029,85.043,36800000.0
2008-02-15 16:50:00,85.043,85.043,85.021,85.023,74600000.0
2008-02-15 16:51:00,85.003,85.003,84.986,84.998,32000000.0
2008-02-15 16:52:00,85.003,85.017,84.994,84.994,45800000.0
2008-02-15 16:53:00,84.999,84.999,84.938,84.938,30400000.0
2008-02-15 16:54:00,84.957,84.957,84.937,84.945,11200000.0
2008-02-15 16:55:00,84.903,84.903,84.819,84.823,27200000.0
2008-02-15 16:56:00,84.828,84.866,84.815,84.865,37200000.0
2008-02-15 16:57:00,84.854,84.861,84.839,84.861,19200000.0
2008-02-15 16:58:00,84.849,84.853,84.84,84.84,12800000.0
2008-02-15 16:59:00,84.838,84.838,84.808,84.808,51200000.0
2008-02-15 17:00:00,84.799,84.815,84.799,84.815,49600000.0
2008-02-15 17:01:00,84.834,84.911,84.834,84.911,39400000.0
2008-02-15 17:02:00,84.946,84.946,84.909,84.909,33600000.0
2008-02-15 17:03:00,84.894,84.894,84.87,84.878,44800000.0
2008-02-15 17:04:00,84.878,84.878,84.856,84.862,41000000.0
2008-02-15 17:05:00,84.856,84.856,84.834,84.834,54400000.0
2008-02-15 17:06:00,84.837,84.837,84.814,84.814,59200000.0
2008-02-15 17:07:00,84.803,84.815,84.795,84.815,34000000.0
2008-02-15 17:08:00,84.812,84.848,84.812,84.848,68200000.0
2008-02-15 17:09:00,84.873,84.895,84.873,84.895,59200000.0
2008-02-15 17:10:00,84.919,84.994,84.919,84.994,26000000.0
2008-02-15 17:11:00,85.047,85.065,85.047,85.064,37800000.0
2008-02-15 17:12:00,85.064,85.096,85.064,85.096,25600000.0
2008-02-15 17:13:00,85.105,85.148,85.105,85.135,28800000.0
2008-02-15 17:14:00,85.143,85.144,85.104,85.114,22400000.0
2008-02-15 17:15:00,85.108,85.108,85.072,85.072,19200000.0
2008-02-15 17:16:00,85.074,85.083,85.073,85.078,18000000.0
2008-02-15 17:17:00,85.081,85.105,85.081,85.087,38400000.0
2008-02-15 17:18:00,85.07,85.077,85.058,85.074,57600000.0
2008-02-15 17:19:00,85.079,85.118,85.075,85.118,24000000.0
2008-02-15 17:20:00,85.109,85.126,85.109,85.116,16000000.0
2008-02-15 17:21:00,85.114,85.114,85.093,85.093,28800000.0
2008-02-15 17:22:00,85.087,85.087,85.048,85.048,18600000.0
2008-02-15 17:23:00,85.04,85.059,85.04,85.059,10600000.0
2008-02-15 17:24:00,85.078,85.078,85.052,85.056,12800000.0
2008-02-15 17:25:00,85.077,85.085,85.077,85.078,17600000.0
2008-02-15 17:26:00,85.065,85.072,85.059,85.061,34600000.0
2008-02-15 17:27:00,85.059,85.068,85.054,85.067,45200000.0
2008-02-15 17:28:00,85.062,85.063,85.057,85.061,32000000.0
2008-02-15 17:29:00,85.066,85.072,85.059,85.062,27000000.0
2008-02-15 17:30:00,85.055,85.149,85.055,85.149,17600000.0
2008-02-15 17:31:00,85.153,85.154,85.14,85.152,87800000.0
2008-02-15 17:32:00,85.162,85.194,85.162,85.194,52800000.0
2008-02-15 17:33:00,85.18,85.18,85.153,85.153,36200000.0
2008-02-15 17:34:00,85.156,85.157,85.146,85.146,64000000.0
2008-02-15 17:35:00,85.126,85.131,85.102,85.102,43600000.0
2008-02-15 17:36:00,85.059,85.059,85.044,85.052,34000000.0
2008-02-15 17:37:00,85.064,85.071,85.048,85.064,16000000.0
2008-02-15 17:38:00,85.063,85.074,85.063,85.07,35600000.0
2008-02-15 17:39:00,85.048,85.057,85.041,85.057,16000000.0
2008-02-15 17:40:00,85.045,85.045,85.029,85.035,75600000.0
2008-02-15 17:41:00,85.026,85.026,84.991,84.991,12800000.0
2008-02-15 17:42:00,84.994,85.029,84.994,85.029,12800000.0
2008-02-15 17:43:00,85.033,85.044,85.013,85.044,17600000.0
2008-02-15 17:44:00,85.05,85.05,85.016,85.016,30400000.0
2008-02-15 17:45:00,85.001,85.001,84.966,84.966,30800000.0
2008-02-15 17:46:00,84.976,84.984,84.966,84.969,41000000.0
2008-02-15 17:47:00,84.972,84.99,84.972,84.983,58400000.0
2008-02-15 17:48:00,84.962,84.967,84.946,84.966,57600000.0
2008-02-15 17:49:00,84.971,84.971,84.954,84.956,45200000.0
2008-02-15 17:50:00,84.956,84.973,84.956,84.973,12800000.0
2008-02-15 17:51:00,84.973,84.985,84.973,84.977,49000000.0
2008-02-15 17:52:00,84.958,84.958,84.935,84.95,43200000.0
2008-02-15 17:53:00,84.941,84.941,84.9,84.9,32800000.0
2008-02-15 17:54:00,84.913,84.918,84.905,84.905,38400000.0
2008-02-15 17:55:00,84.906,84.923,84.904,84.923,40000000.0
2008-02-15 17:56:00,84.923,84.923,84.912,84.912,45200000.0
2008-02-15 17:57:00,84.911,84.911,84.877,84.877,36200000.0
2008-02-15 17:58:00,84.87,84.888,84.87,84.886,17600000.0
2008-02-15 17:59:00,84.884,84.884,84.857,84.863,62400000.0
2008-02-15 18:00:00,84.879,84.907,84.879,84.906,51200000.0
2008-02-15 18:01:00,84.91,84.912,84.903,84.912,32000000.0
2008-02-15 18:02:00,84.918,84.939,84.918,84.935,23400000.0
2008-02-15 18:03:00,84.953,84.979,84.953,84.979,36200000.0
2008-02-15 18:04:00,84.977,84.997,84.95,84.95,33600000.0
2008-02-15 18:05:00,84.943,84.956,84.926,84.926,12800000.0
2008-02-15 18:06:00,84.916,84.916,84.893,84.895,30400000.0
2008-02-15 18:07:00,84.892,84.892,84.884,84.889,11200000.0
2008-02-15 18:08:00,84.879,84.894,84.879,84.894,84800000.0
2008-02-15 18:09:00,84.907,84.942,84.907,84.932,33600000.0
2008-02-15 18:10:00,84.932,84.954,84.928,84.954,16000000.0
2008-02-15 18:11:00,84.983,85.001,84.968,85.001,12800000.0
2008-02-15 18:12:00,84.996,85.009,84.992,85.009,12800000.0
2008-02-15 18:13:00,85.025,85.073,85.025,85.073,27200000.0
2008-02-15 18:14:00,85.063,85.063,84.96,84.96,19200000.0
2008-02-15 18:15:00,84.962,84.978,84.956,84.956,30800000.0
2008-02-15 18:16:00,84.954,84.956,84.931,84.946,55400000.0
2008-02-15 18:17:00,84.958,84.961,84.949,84.957,43200000.0
2008-02-15 18:18:00,84.952,84.953,84.943,84.952,30400000.0
2008-02-15 18:19:00,84.949,84.949,84.929,84.929,46800000.0
2008-02-15 18:20:00,84.927,84.931,84.921,84.929,42600000.0
2008-02-15 18:21:00,84.913,84.913,84.895,84.897,13200000.0
2008-02-15 18:22:00,84.905,84.915,84.905,84.91,33600000.0
2008-02-15 18:23:00,84.911,84.92,84.907,84.919,46400000.0
2008-02-15 18:24:00,84.91,84.914,84.903,84.903,52800000.0
2008-02-15 18:25:00,84.926,84.941,84.926,84.928,34400000.0
2008-02-15 18:26:00,84.911,84.913,84.897,84.897,30400000.0
2008-02-15 18:27:00,84.903,84.93,84.903,84.93,33000000.0
2008-02-15 18:28:00,84.937,84.952,84.937,84.94,12800000.0
2008-02-15 18:29:00,84.946,84.958,84.945,84.958,25600000.0
2008-02-15 18:30:00,84.956,84.96,84.931,84.932,36800000.0
2008-02-15 18:31:00,84.913,84.922,84.905,84.922,11200000.0
2008-02-15 18:32:00,84.916,84.925,84.907,84.907,70400000.0
2008-02-15 18:33:00,84.908,84.923,84.908,84.91,32000000.0
2008-02-15 18:34:00,84.908,84.917,84.901,84.901,19200000.0
2008-02-15 18:35:00,84.914,84.922,84.908,84.917,43600000.0
2008-02-15 18:36:00,84.901,84.901,84.842,84.842,68800000.0
2008-02-15 18:37:00,84.813,84.838,84.813,84.838,36800000.0
2008-02-15 18:38:00,84.832,84.842,84.831,84.837,49000000.0
2008-02-15 18:39:00,84.833,84.833,84.818,84.821,76200000.0
2008-02-15 18:40:00,84.82,84.837,84.82,84.837,65600000.0
2008-02-15 18:41:00,84.836,84.842,84.831,84.839,72000000.0
2008-02-15 18:42:00,84.839,84.859,84.839,84.854,78200000.0
2008-02-15 18:43:00,84.855,84.864,84.855,84.864,49400000.0
2008-02-15 18:44:00,84.865,84.872,84.865,84.866,30400000.0
2008-02-15 18:45:00,84.868,84.876,84.855,84.875,12800000.0
2008-02-15 18:46:00,84.866,84.866,84.832,84.836,12800000.0
2008-02-15 18:47:00,84.829,84.83,84.816,84.82,14400000.0
2008-02-15 18:48:00,84.827,84.835,84.826,84.835,28200000.0
2008-02-15 18:49:00,84.838,84.838,84.83,84.835,24000000.0
2008-02-15 18:50:00,84.817,84.817,84.796,84.8,46400000.0
2008-02-15 18:51:00,84.812,84.853,84.812,84.853,12800000.0
2008-02-15 18:52:00,84.847,84.881,84.847,84.879,18600000.0
2008-02-15 18:53:00,84.889,84.906,84.889,84.895,30400000.0
2008-02-15 18:54:00,84.876,84.876,84.848,84.853,18600000.0
2008-02-15 18:55:00,84.842,84.854,84.826,84.827,22400000.0
2008-02-15 18:56:00,84.838,84.845,84.833,84.845,16400000.0
2008-02-15 18:57:00,84.853,84.853,84.846,84.849,19600000.0
2008-02-15 18:58:00,84.853,84.873,84.853,84.873,32000000.0
2008-02-15 18:59:00,84.874,84.887,84.874,84.875,32000000.0
2008-02-15 19:00:00,84.898,84.928,84.898,84.928,14400000.0
2008-02-15 19:01:00,84.924,84.934,84.909,84.909,19200000.0
2008-02-15 19:02:00,84.901,84.906,84.896,84.898,43200000.0
2008-02-15 19:03:00,84.903,84.908,84.903,84.908,14400000.0
2008-02-15 19:04:00,84.912,84.949,84.912,84.948,17600000.0
2008-02-15 19:05:00,84.965,84.974,84.963,84.969,22400000.0
2008-02-15 19:06:00,84.968,84.968,84.951,84.966,56400000.0
2008-02-15 19:07:00,84.972,84.981,84.972,84.978,34600000.0
2008-02-15 19:08:00,84.98,84.98,84.953,84.976,22200000.0
2008-02-15 19:09:00,84.982,84.989,84.98,84.98,13200000.0
2008-02-15 19:10:00,84.984,84.986,84.979,84.984,18000000.0
2008-02-15 19:11:00,84.98,84.99,84.976,84.978,30400000.0
2008-02-15 19:12:00,84.979,84.982,84.978,84.982,24000000.0
2008-02-15 19:13:00,84.976,84.987,84.976,84.979,12800000.0
2008-02-15 19:14:00,84.973,84.973,84.955,84.955,12800000.0
2008-02-15 19:15:00,84.94,84.947,84.932,84.932,16000000.0
2008-02-15 19:16:00,84.93,84.93,84.901,84.911,12800000.0
2008-02-15 19:17:00,84.909,84.924,84.902,84.924,14400000.0
2008-02-15 19:18:00,84.923,84.926,84.915,84.919,32400000.0
2008-02-15 19:19:00,84.92,84.924,84.915,84.917,11200000.0
2008-02-15 19:20:00,84.91,84.914,84.889,84.914,14400000.0
2008-02-15 19:21:00,84.92,84.926,84.917,84.925,17600000.0
2008-02-15 19:22:00,84.916,84.917,84.899,84.917,14400000.0
2008-02-15 19:23:00,84.907,84.907,84.88,84.886,16000000.0
2008-02-15 19:24:00,84.879,84.879,84.862,84.862,47400000.0
2008-02-15 19:25:00,84.868,84.878,84.867,84.869,11200000.0
2008-02-15 19:26:00,84.862,84.863,84.843,84.844,42000000.0
2008-02-15 19:27:00,84.837,84.847,84.837,84.845,14400000.0
2008-02-15 19:28:00,84.846,84.861,84.839,84.86,12800000.0
2008-02-15 19:29:00,84.847,84.847,84.79,84.8,12800000.0
2008-02-15 19:30:00,84.806,84.806,84.775,84.775,11200000.0
2008-02-15 19:31:00,84.769,84.775,84.766,84.773,12800000.0
2008-02-15 19:32:00,84.768,84.781,84.768,84.772,11200000.0
2008-02-15 19:33:00,84.768,84.768,84.75,84.759,12800000.0
2008-02-15 19:34:00,84.746,84.747,84.737,84.739,12800000.0
2008-02-15 19:35:00,84.737,84.749,84.727,84.749,17600000.0
2008-02-15 19:36:00,84.774,84.784,84.774,84.783,16000000.0
2008-02-15 19:37:00,84.781,84.798,84.781,84.798,11200000.0
2008-02-15 19:38:00,84.8,84.801,84.795,84.795,11200000.0
2008-02-15 19:39:00,84.788,84.795,84.786,84.788,12800000.0
2008-02-15 19:40:00,84.781,84.798,84.781,84.797,11200000.0
2008-02-15 19:41:00,84.803,84.803,84.794,84.796,11200000.0
2008-02-15 19:42:00,84.785,84.796,84.785,84.796,11200000.0
2008-02-15 19:43:00,84.788,84.79,84.769,84.769,19200000.0
2008-02-15 19:44:00,84.728,84.728,84.695,84.695,11200000.0
2008-02-15 19:45:00,84.673,84.677,84.631,84.654,16000000.0
2008-02-15 19:46:00,84.626,84.634,84.623,84.634,14400000.0
2008-02-15 19:47:00,84.64,84.686,84.64,84.686,17600000.0
2008-02-15 19:48:00,84.69,84.691,84.677,84.679,12800000.0
2008-02-15 19:49:00,84.698,84.707,84.694,84.707,30800000.0
2008-02-15 19:50:00,84.729,84.764,84.729,84.751,12800000.0
2008-02-15 19:51:00,84.747,84.764,84.747,84.764,13600000.0
2008-02-15 19:52:00,84.754,84.766,84.748,84.761,16000000.0
2008-02-15 19:53:00,84.762,84.762,84.754,84.755,12800000.0
2008-02-15 19:54:00,84.756,84.77,84.756,84.77,12800000.0
2008-02-15 19:55:00,84.771,84.771,84.764,84.766,11200000.0
2008-02-15 19:56:00,84.756,84.769,84.754,84.769,16000000.0
2008-02-15 19:57:00,84.779,84.779,84.762,84.764,12800000.0
2008-02-15 19:58:00,84.755,84.767,84.755,84.767,11200000.0
2008-02-15 19:59:00,84.775,84.782,84.775,84.78,12800000.0
2008-02-15 20:00:00,84.749,84.749,84.712,84.713,17600000.0
2008-02-15 20:01:00,84.705,84.713,84.705,84.713,11200000.0
2008-02-15 20:02:00,84.709,84.709,84.699,84.699,17600000.0
2008-02-15 20:03:00,84.696,84.697,84.689,84.697,16000000.0
2008-02-15 20:04:00,84.69,84.698,84.682,84.682,30400000.0
2008-02-15 20:05:00,84.674,84.677,84.659,84.677,12800000.0
2008-02-15 20:06:00,84.694,84.694,84.689,84.693,11200000.0
2008-02-15 20:07:00,84.681,84.687,84.676,84.678,17600000.0
2008-02-15 20:08:00,84.68,84.708,84.677,84.7,38400000.0
2008-02-15 20:09:00,84.716,84.724,84.701,84.701,11200000.0
2008-02-15 20:10:00,84.696,84.711,84.696,84.711,16000000.0
2008-02-15 20:11:00,84.715,84.715,84.703,84.703,11200000.0
2008-02-15 20:12:00,84.717,84.717,84.7,84.7,11200000.0
2008-02-15 20:13:00,84.701,84.702,84.689,84.69,27200000.0
2008-02-15 20:14:00,84.696,84.743,84.657,84.743,14400000.0
2008-02-15 20:15:00,84.748,84.761,84.748,84.757,18000000.0
2008-02-15 20:16:00,84.743,84.75,84.739,84.75,28800000.0
2008-02-15 20:17:00,84.726,84.726,84.646,84.646,34400000.0
2008-02-15 20:18:00,84.616,84.639,84.616,84.637,8000000.0
2008-02-15 20:19:00,84.64,84.649,84.638,84.645,11200000.0
2008-02-15 20:20:00,84.625,84.648,84.625,84.648,19200000.0
2008-02-15 20:21:00,84.66,84.668,84.653,84.668,16000000.0
2008-02-15 20:22:00,84.666,84.68,84.664,84.68,14400000.0
2008-02-15 20:23:00,84.693,84.694,84.68,84.682,12800000.0
2008-02-15 20:24:00,84.666,84.666,84.649,84.651,16000000.0
2008-02-15 20:25:00,84.654,84.668,84.654,84.666,11200000.0
2008-02-15 20:26:00,84.661,84.661,84.65,84.65,16000000.0
2008-02-15 20:27:00,84.664,84.712,84.664,84.712,12200000.0
2008-02-15 20:28:00,84.698,84.704,84.693,84.703,11200000.0
2008-02-15 20:29:00,84.7,84.711,84.7,84.707,12800000.0
2008-02-15 20:30:00,84.709,84.709,84.697,84.7,27200000.0
2008-02-15 20:31:00,84.699,84.701,84.69,84.701,8000000.0
2008-02-15 20:32:00,84.684,84.717,84.684,84.713,10600000.0
2008-02-15 20:33:00,84.719,84.721,84.707,84.714,12800000.0
2008-02-15 20:34:00,84.708,84.716,84.708,84.715,11200000.0
2008-02-15 20:35:00,84.719,84.719,84.714,84.717,11200000.0
2008-02-15 20:36:00,84.678,84.709,84.678,84.709,16000000.0
2008-02-15 20:37:00,84.712,84.725,84.705,84.725,8000000.0
2008-02-15 20:38:00,84.703,84.725,84.7,84.713,12800000.0
2008-02-15 20:39:00,84.9,84.92,84.9,84.91,11200000.0
2008-02-15 20:40:00,84.707,84.725,84.705,84.725,11200000.0
2008-02-15 20:41:00,84.731,84.736,84.73,84.731,14400000.0
2008-02-15 20:42:00,84.729,84.745,84.729,84.745,11200000.0
2008-02-15 20:43:00,84.746,84.751,84.738,84.738,14400000.0
2008-02-15 20:44:00,84.753,84.764,84.753,84.761,11200000.0
2008-02-15 20:45:00,84.767,84.772,84.765,84.772,12200000.0
2008-02-15 20:46:00,84.772,84.773,84.766,84.768,14400000.0
2008-02-15 20:47:00,84.781,84.781,84.756,84.756,8000000.0
2008-02-15 20:48:00,84.773,84.778,84.765,84.778,17000000.0
2008-02-15 20:49:00,84.779,84.779,84.773,84.774,11200000.0
2008-02-15 20:50:00,84.78,84.784,84.774,84.781,14400000.0
2008-02-15 20:51:00,84.775,84.777,84.772,84.775,28800000.0
2008-02-15 20:52:00,84.775,84.785,84.775,84.779,11600000.0
2008-02-15 20:53:00,84.784,84.79,84.783,84.79,16000000.0
2008-02-15 20:54:00,84.776,84.796,84.776,84.785,12800000.0
2008-02-15 20:55:00,84.786,84.792,84.775,84.792,11200000.0
2008-02-15 20:56:00,84.792,84.792,84.786,84.788,12800000.0
2008-02-15 20:57:00,84.784,84.792,84.784,84.791,12800000.0
2008-02-15 20:58:00,84.798,84.803,84.782,84.783,16000000.0
2008-02-15 20:59:00,84.797,84.8,84.793,84.793,11200000.0
2008-02-15 21:00:00,84.795,84.82,84.795,84.82,17600000.0
2008-02-15 21:01:00,84.802,84.814,84.797,84.807,11200000.0
2008-02-15 21:02:00,84.805,84.816,84.8,84.8,16000000.0
2008-02-15 21:03:00,84.792,84.818,84.792,84.818,13200000.0
2008-02-15 21:04:00,84.822,84.828,84.819,84.828,16000000.0
2008-02-15 21:05:00,84.821,84.83,84.815,84.816,12800000.0
2008-02-15 21:06:00,84.822,84.826,84.822,84.824,6400000.0
2008-02-15 21:07:00,84.83,84.833,84.818,84.833,14400000.0
2008-02-15 21:08:00,84.848,84.885,84.848,84.885,16000000.0
2008-02-15 21:09:00,84.903,84.912,84.898,84.903,14400000.0
2008-02-15 21:10:00,84.891,84.902,84.887,84.887,12800000.0
2008-02-15 21:11:00,84.885,84.899,84.875,84.883,12800000.0
2008-02-15 21:12:00,84.882,84.89,84.882,84.89,12800000.0
2008-02-15 21:13:00,84.891,84.91,84.891,84.905,16000000.0
2008-02-15 21:14:00,84.91,84.91,84.898,84.903,12200000.0
2008-02-15 21:15:00,84.897,84.899,84.885,84.885,11200000.0
2008-02-15 21:16:00,84.885,84.9,84.884,84.9,19200000.0
2008-02-15 21:17:00,84.905,84.905,84.878,84.881,14400000.0
2008-02-15 21:18:00,84.882,84.895,84.882,84.895,8000000.0
2008-02-15 21:19:00,84.887,84.896,84.887,84.889,11200000.0
2008-02-15 21:20:00,84.869,84.896,84.869,84.887,13800000.0
2008-02-15 21:21:00,84.886,84.886,84.871,84.876,17600000.0
2008-02-15 21:22:00,84.873,84.873,84.854,84.854,12800000.0
2008-02-15 21:23:00,84.854,84.892,84.851,84.892,12800000.0
2008-02-15 21:24:00,84.898,84.898,84.887,84.887,11200000.0
2008-02-15 21:25:00,84.886,84.895,84.881,84.881,17600000.0
2008-02-15 21:26:00,84.899,84.903,84.885,84.886,24000000.0
2008-02-15 21:27:00,84.893,84.896,84.886,84.886,22400000.0
2008-02-15 21:28:00,84.881,84.893,84.873,84.881,11200000.0
2008-02-15 21:29:00,84.881,84.893,84.881,84.893,26600000.0
2008-02-15 21:30:00,84.899,84.904,84.896,84.903,12800000.0
2008-02-15 21:31:00,84.906,84.912,84.905,84.905,16000000.0
2008-02-15 21:32:00,84.912,84.919,84.91,84.919,14400000.0
2008-02-15 21:33:00,84.92,84.92,84.905,84.908,11200000.0
2008-02-15 21:34:00,84.923,84.928,84.917,84.919,17000000.0
2008-02-15 21:35:00,84.91,84.913,84.908,84.91,14400000.0
2008-02-15 21:36:00,84.924,84.931,84.921,84.924,11200000.0
2008-02-15 21:37:00,84.909,84.926,84.909,84.917,16000000.0
2008-02-15 21:38:00,84.91,84.916,84.825,84.825,12800000.0
2008-02-15 21:39:00,84.893,84.919,84.893,84.919,12800000.0
2008-02-15 21:40:00,84.938,84.938,84.925,84.925,11200000.0
2008-02-15 21:41:00,84.908,84.919,84.827,84.908,11200000.0
2008-02-15 21:42:00,84.901,84.902,84.868,84.902,14400000.0
2008-02-15 21:43:00,84.923,84.929,84.92,84.925,14400000.0
2008-02-15 21:44:00,84.932,84.942,84.932,84.932,12800000.0
2008-02-15 21:45:00,84.935,84.944,84.926,84.928,17600000.0
2008-02-15 21:46:00,84.92,84.921,84.898,84.902,14400000.0
2008-02-15 21:47:00,84.9,84.901,84.894,84.894,11200000.0
2008-02-15 21:48:00,84.884,84.884,84.876,84.878,35200000.0
2008-02-15 21:49:00,84.859,84.876,84.859,84.87,11200000.0
2008-02-15 21:50:00,84.879,84.883,84.868,84.88,12800000.0
2008-02-15 21:51:00,84.885,84.89,84.879,84.879,17600000.0
2008-02-15 21:52:00,84.897,84.904,84.895,84.896,11200000.0
2008-02-15 21:53:00,84.908,84.908,84.898,84.898,11200000.0
2008-02-15 21:54:00,84.915,84.915,84.905,84.91,11200000.0
2008-02-15 21:55:00,84.909,84.915,84.899,84.909,12800000.0
2008-02-15 21:56:00,84.905,84.911,84.903,84.906,12800000.0
2008-02-15 21:57:00,84.907,84.921,84.907,84.921,17600000.0
2008-02-15 21:58:00,84.91,84.952,84.91,84.95,8000000.0
2008-02-15 21:59:00,84.955,84.957,84.948,84.948,12800000.0
2008-02-15 22:00:00,84.94,84.951,84.94,84.947,17600000.0
2008-02-15 22:01:00,84.944,84.954,84.94,84.94,11200000.0
2008-02-15 22:02:00,84.924,84.93,84.923,84.93,11200000.0
2008-02-15 22:03:00,84.917,84.922,84.917,84.922,17000000.0
2008-02-15 22:04:00,84.915,84.925,84.915,84.925,16000000.0
2008-02-15 22:05:00,84.935,84.937,84.926,84.926,11200000.0
2008-02-15 22:06:00,84.92,84.958,84.92,84.958,13200000.0
2008-02-15 22:07:00,84.953,84.958,84.949,84.951,16000000.0
2008-02-15 22:08:00,84.956,84.968,84.948,84.968,16000000.0
2008-02-15 22:09:00,84.972,84.987,84.966,84.987,12800000.0
2008-02-15 22:10:00,84.996,85.003,84.996,85.001,12800000.0
2008-02-15 22:11:00,84.988,84.993,84.985,84.99,11200000.0
2008-02-15 22:12:00,85.004,85.004,84.997,85.004,12800000.0
2008-02-15 22:13:00,84.988,84.992,84.981,84.99,12200000.0
2008-02-15 22:14:00,85.025,85.036,85.024,85.034,12800000.0
2008-02-15 22:15:00,85.046,85.046,85.036,85.036,14400000.0
2008-02-15 22:16:00,85.03,85.043,85.03,85.043,9600000.0
2008-02-15 22:17:00,85.036,85.036,85.029,85.036,11600000.0
2008-02-15 22:18:00,85.037,85.044,85.03,85.038,11200000.0
2008-02-15 22:19:00,85.041,85.049,85.036,85.049,11600000.0
2008-02-15 22:20:00,85.041,85.05,85.04,85.045,12200000.0
2008-02-15 22:21:00,85.039,85.039,85.027,85.027,11200000.0
2008-02-15 22:22:00,85.025,85.051,85.025,85.036,12800000.0
2008-02-15 22:23:00,85.029,85.029,85.013,85.013,12800000.0
2008-02-15 22:24:00,85.021,85.032,85.017,85.027,11200000.0
2008-02-15 22:25:00,85.026,85.026,85.015,85.023,16000000.0
2008-02-15 22:26:00,85.028,85.035,85.028,85.028,11600000.0
2008-02-15 22:27:00,85.021,85.05,85.021,85.046,12800000.0
2008-02-15 22:28:00,85.049,85.054,85.028,85.028,11600000.0
2008-02-15 22:29:00,85.037,85.037,85.022,85.023,16000000.0
2008-02-15 22:30:00,85.03,85.03,85.023,85.024,17600000.0
2008-02-15 22:31:00,85.018,85.02,85.012,85.012,11200000.0
2008-02-15 22:32:00,85.024,85.024,85.009,85.015,12800000.0
2008-02-15 22:33:00,85.024,85.035,85.017,85.021,11200000.0
2008-02-15 22:34:00,85.028,85.06,85.028,85.06,12800000.0
2008-02-15 22:35:00,85.062,85.07,85.061,85.07,12800000.0
2008-02-15 22:36:00,85.079,85.09,85.072,85.082,17600000.0
2008-02-15 22:37:00,85.078,85.084,85.078,85.08,25600000.0
2008-02-15 22:38:00,85.087,85.091,85.08,85.091,17600000.0
2008-02-15 22:39:00,85.089,85.098,85.089,85.098,12800000.0
2008-02-15 22:40:00,85.101,85.109,85.098,85.107,17600000.0
2008-02-15 22:41:00,85.113,85.122,85.11,85.122,11200000.0
2008-02-15 22:42:00,85.098,85.111,85.097,85.097,17000000.0
2008-02-15 22:43:00,85.12,85.128,85.112,85.116,16000000.0
2008-02-15 22:44:00,85.117,85.117,85.11,85.111,12800000.0
2008-02-15 22:45:00,85.104,85.104,85.084,85.093,16000000.0
2008-02-15 22:46:00,85.112,85.119,85.105,85.119,11200000.0
2008-02-15 22:47:00,85.112,85.121,85.104,85.108,17600000.0
2008-02-15 22:48:00,85.137,85.167,85.137,85.167,11200000.0
2008-02-15 22:49:00,85.154,85.154,85.15,85.15,12800000.0
2008-02-15 22:50:00,85.131,85.147,85.131,85.147,11200000.0
2008-02-15 22:51:00,85.161,85.163,85.156,85.156,11200000.0
2008-02-15 22:52:00,85.155,85.163,85.148,85.152,10600000.0
2008-02-15 22:53:00,85.147,85.154,85.147,85.154,11200000.0
2008-02-15 22:54:00,85.145,85.148,85.139,85.145,12800000.0
2008-02-15 22:55:00,85.133,85.139,85.13,85.136,13200000.0
2008-02-15 22:56:00,85.129,85.139,85.128,85.139,17600000.0
2008-02-15 22:57:00,85.142,85.148,85.142,85.144,18000000.0
2008-02-15 22:58:00,85.142,85.142,85.117,85.117,14400000.0
2008-02-15 22:59:00,85.12,85.13,85.12,85.129,17600000.0
2008-02-15 23:00:00,85.144,85.147,85.134,85.146,17600000.0
2008-02-15 23:01:00,85.142,85.145,85.138,85.142,14400000.0
2008-02-15 23:02:00,85.139,85.153,85.139,85.14,17600000.0
2008-02-15 23:03:00,85.137,85.141,85.13,85.139,16000000.0
2008-02-15 23:04:00,85.133,85.14,85.13,85.14,11200000.0
2008-02-15 23:05:00,85.136,85.15,85.136,85.145,33600000.0
2008-02-15 23:06:00,85.132,85.132,85.125,85.125,12200000.0
2008-02-15 23:07:00,85.129,85.154,85.129,85.154,12800000.0
2008-02-15 23:08:00,85.162,85.162,85.145,85.145,16000000.0
2008-02-15 23:09:00,85.135,85.135,85.122,85.123,17600000.0
2008-02-15 23:10:00,85.103,85.103,85.081,85.083,12200000.0
2008-02-15 23:11:00,85.096,85.105,85.088,85.105,11200000.0
2008-02-15 23:12:00,85.124,85.125,85.115,85.118,16000000.0
2008-02-15 23:13:00,85.107,85.114,85.107,85.107,12800000.0
2008-02-15 23:14:00,85.132,85.145,85.118,85.145,11200000.0
2008-02-15 23:16:00,85.148,85.15,85.138,85.147,17600000.0
2008-02-15 23:17:00,85.146,85.173,85.146,85.173,11200000.0
2008-02-15 23:18:00,85.177,85.187,85.177,85.186,11200000.0
2008-02-15 23:19:00,85.181,85.181,85.161,85.161,12800000.0
2008-02-15 23:20:00,85.165,85.189,85.165,85.189,14400000.0
2008-02-15 23:21:00,85.18,85.203,85.18,85.2,15400000.0
2008-02-15 23:22:00,85.196,85.209,85.192,85.192,12800000.0
2008-02-15 23:23:00,85.217,85.219,85.192,85.194,11200000.0
2008-02-15 23:24:00,85.189,85.22,85.189,85.22,11200000.0
2008-02-15 23:25:00,85.232,85.233,85.226,85.228,14400000.0
2008-02-15 23:26:00,85.223,85.224,85.216,85.218,12800000.0
2008-02-15 23:27:00,85.214,85.219,85.212,85.219,17600000.0
2008-02-15 23:28:00,85.201,85.202,85.195,85.2,12800000.0
2008-02-15 23:29:00,85.208,85.208,85.138,85.195,11200000.0
2008-02-15 23:30:00,85.216,85.219,85.212,85.212,16000000.0
2008-02-15 23:31:00,85.221,85.229,85.22,85.22,12800000.0
2008-02-15 23:32:00,85.218,85.231,85.21,85.21,17600000.0
2008-02-15 23:33:00,85.204,85.204,85.183,85.187,12800000.0
2008-02-15 23:34:00,85.157,85.177,85.157,85.175,15400000.0
2008-02-15 23:35:00,85.19,85.19,85.159,85.165,16000000.0
2008-02-15 23:36:00,85.195,85.195,85.185,85.19,13200000.0
2008-02-15 23:37:00,85.195,85.199,85.188,85.188,12800000.0
2008-02-15 23:38:00,85.181,85.194,85.181,85.191,11200000.0
2008-02-15 23:39:00,85.21,85.228,85.21,85.223,8000000.0
2008-02-15 23:40:00,85.222,85.228,85.209,85.211,35200000.0
2008-02-15 23:41:00,85.219,85.226,85.219,85.226,13200000.0
2008-02-15 23:42:00,85.226,85.226,85.214,85.225,17600000.0
2008-02-15 23:43:00,85.223,85.223,85.211,85.221,14800000.0
2008-02-15 23:44:00,85.219,85.226,85.216,85.222,16000000.0
2008-02-15 23:45:00,85.223,85.227,85.212,85.227,11200000.0
2008-02-15 23:46:00,85.193,85.222,85.193,85.222,18000000.0
2008-02-15 23:47:00,85.229,85.229,85.213,85.224,12800000.0
2008-02-15 23:48:00,85.228,85.247,85.228,85.247,8000000.0
2008-02-15 23:49:00,85.23,85.23,85.21,85.21,16400000.0
2008-02-15 23:50:00,85.208,85.216,85.204,85.216,11600000.0
2008-02-15 23:51:00,85.213,85.213,85.189,85.202,12800000.0
2008-02-15 23:52:00,85.193,85.193,85.177,85.192,12800000.0
2008-02-15 23:53:00,85.149,85.149,85.115,85.116,9600000.0
2008-02-15 23:54:00,85.098,85.098,85.03,85.077,14800000.0
2008-02-15 23:55:00,85.069,85.073,85.06,85.073,9600000.0
2008-02-15 23:56:00,85.076,85.094,84.996,84.996,11200000.0
2008-02-15 23:57:00,85.077,85.115,85.077,85.115,12800000.0
2008-02-15 23:58:00,85.124,85.124,85.102,85.118,11200000.0
2008-02-15 23:59:00,85.114,85.114,85.093,85.113,9600000.0
2008-02-18 00:00:00,85.137,85.157,85.117,85.152,17600000.0
2008-02-18 00:01:00,85.14,85.173,85.14,85.153,12800000.0
2008-02-18 00:02:00,85.149,85.163,85.118,85.155,11200000.0
2008-02-18 00:03:00,85.161,85.183,85.152,85.152,12800000.0
2008-02-18 00:04:00,85.149,85.175,85.149,85.175,11200000.0
2008-02-18 00:05:00,85.15,85.16,85.11,85.13,11600000.0
2008-02-18 00:06:00,85.169,85.169,85.14,85.151,11600000.0
2008-02-18 00:07:00,85.139,85.152,85.139,85.152,12800000.0
2008-02-18 00:08:00,85.152,85.152,85.132,85.14,13200000.0
2008-02-18 00:09:00,85.155,85.155,85.134,85.134,12200000.0
2008-02-18 00:10:00,85.148,85.148,85.135,85.143,12800000.0
2008-02-18 00:11:00,85.122,85.13,85.091,85.11,16000000.0
2008-02-18 00:12:00,85.094,85.115,85.094,85.113,12800000.0
2008-02-18 00:13:00,85.126,85.126,85.105,85.113,12800000.0
2008-02-18 00:14:00,85.112,85.114,85.085,85.085,14400000.0
2008-02-18 00:15:00,85.079,85.107,85.079,85.107,28800000.0
2008-02-18 00:16:00,85.114,85.145,85.114,85.145,14400000.0
2008-02-18 00:17:00,85.142,85.145,85.123,85.123,17600000.0
2008-02-18 00:18:00,85.143,85.158,85.143,85.158,12800000.0
2008-02-18 00:19:00,85.154,85.169,85.154,85.169,12800000.0
2008-02-18 00:20:00,85.166,85.189,85.166,85.189,17600000.0
2008-02-18 00:21:00,85.228,85.236,85.222,85.222,12800000.0
2008-02-18 00:22:00,85.186,85.198,85.169,85.169,18000000.0
2008-02-18 00:23:00,85.176,85.176,85.161,85.161,11200000.0
2008-02-18 00:24:00,85.148,85.173,85.148,85.173,14400000.0
2008-02-18 00:25:00,85.16,85.17,85.16,85.16,12800000.0
2008-02-18 00:26:00,85.159,85.173,85.153,85.153,12800000.0
2008-02-18 00:27:00,85.167,85.178,85.167,85.178,17600000.0
2008-02-18 00:28:00,85.167,85.168,85.165,85.165,32000000.0
2008-02-18 00:29:00,85.176,85.18,85.126,85.126,12800000.0
2008-02-18 00:30:00,85.122,85.139,85.118,85.118,11200000.0
2008-02-18 00:31:00,85.113,85.113,85.108,85.113,11200000.0
2008-02-18 00:32:00,85.107,85.115,85.101,85.113,12800000.0
2008-02-18 00:33:00,85.118,85.118,85.109,85.115,12800000.0
2008-02-18 00:34:00,85.131,85.131,85.109,85.112,19200000.0
2008-02-18 00:35:00,85.114,85.118,85.113,85.116,11200000.0
2008-02-18 00:36:00,85.122,85.13,85.12,85.122,17600000.0
2008-02-18 00:37:00,85.141,85.141,85.101,85.101,12800000.0
2008-02-18 00:38:00,85.102,85.102,85.087,85.093,11200000.0
2008-02-18 00:39:00,85.089,85.096,85.087,85.087,9600000.0
2008-02-18 00:40:00,85.081,85.085,85.075,85.079,16000000.0
2008-02-18 00:41:00,85.08,85.088,85.078,85.08,12800000.0
2008-02-18 00:42:00,85.075,85.092,85.075,85.082,12800000.0
2008-02-18 00:43:00,85.071,85.113,85.071,85.113,11200000.0
2008-02-18 00:44:00,85.119,85.129,85.107,85.125,17000000.0
2008-02-18 00:45:00,85.121,85.127,85.115,85.127,11200000.0
2008-02-18 00:46:00,85.125,85.132,85.115,85.117,14400000.0
2008-02-18 00:47:00,85.114,85.124,85.109,85.118,12800000.0
2008-02-18 00:48:00,85.121,85.121,85.106,85.106,12800000.0
2008-02-18 00:49:00,85.15,85.172,85.15,85.163,16000000.0
2008-02-18 00:50:00,85.167,85.167,85.135,85.162,14800000.0
2008-02-18 00:51:00,85.149,85.149,85.137,85.14,17600000.0
2008-02-18 00:52:00,85.155,85.156,85.145,85.145,11200000.0
2008-02-18 00:53:00,85.151,85.172,85.151,85.172,17600000.0
2008-02-18 00:54:00,85.152,85.174,85.152,85.169,17600000.0
2008-02-18 00:55:00,85.164,85.173,85.163,85.167,28800000.0
2008-02-18 00:56:00,85.165,85.174,85.164,85.168,12800000.0
2008-02-18 00:57:00,85.176,85.178,85.167,85.173,12800000.0
2008-02-18 00:58:00,85.172,85.172,85.165,85.166,12200000.0
2008-02-18 00:59:00,85.21,85.24,85.21,85.22,16000000.0
2008-02-18 01:00:00,85.17,85.197,85.17,85.187,16000000.0
2008-02-18 01:01:00,85.175,85.175,85.135,85.135,18000000.0
2008-02-18 01:02:00,85.127,85.133,85.127,85.131,11200000.0
2008-02-18 01:03:00,85.132,85.132,85.116,85.116,22400000.0
2008-02-18 01:04:00,85.136,85.141,85.134,85.136,12800000.0
2008-02-18 01:05:00,85.131,85.131,85.107,85.107,12800000.0
2008-02-18 01:06:00,85.109,85.113,85.048,85.113,12800000.0
2008-02-18 01:07:00,85.126,85.126,85.108,85.11,10600000.0
2008-02-18 01:08:00,85.12,85.134,85.12,85.12,16400000.0
2008-02-18 01:09:00,85.111,85.12,85.111,85.12,16000000.0
2008-02-18 01:10:00,85.147,85.162,85.147,85.162,16000000.0
2008-02-18 01:11:00,85.167,85.167,85.158,85.161,11200000.0
2008-02-18 01:12:00,85.162,85.171,85.161,85.167,16000000.0
2008-02-18 01:13:00,85.169,85.173,85.162,85.167,17600000.0
2008-02-18 01:14:00,85.168,85.168,85.157,85.165,16000000.0
2008-02-18 01:15:00,85.169,85.169,85.162,85.167,17600000.0
2008-02-18 01:16:00,85.184,85.199,85.184,85.197,25600000.0
2008-02-18 01:17:00,85.187,85.211,85.187,85.19,12800000.0
2008-02-18 01:18:00,85.19,85.212,85.186,85.196,12800000.0
2008-02-18 01:19:00,85.214,85.216,85.189,85.201,11200000.0
2008-02-18 01:20:00,85.202,85.21,85.202,85.205,11200000.0
2008-02-18 01:21:00,85.197,85.206,85.196,85.203,11600000.0
2008-02-18 01:22:00,85.208,85.208,85.177,85.177,12800000.0
2008-02-18 01:23:00,85.187,85.208,85.187,85.189,16000000.0
2008-02-18 01:24:00,85.183,85.183,85.169,85.181,12800000.0
2008-02-18 01:25:00,85.177,85.183,85.177,85.183,11200000.0
2008-02-18 01:26:00,85.179,85.179,85.168,85.168,10600000.0
2008-02-18 01:27:00,85.179,85.188,85.177,85.183,16000000.0
2008-02-18 01:28:00,85.177,85.188,85.173,85.186,14400000.0
2008-02-18 01:29:00,85.184,85.194,85.184,85.194,16400000.0
2008-02-18 01:30:00,85.204,85.207,85.195,85.195,11200000.0
2008-02-18 01:31:00,85.213,85.213,85.194,85.203,11600000.0
2008-02-18 01:32:00,85.204,85.209,85.202,85.204,13200000.0
2008-02-18 01:33:00,85.207,85.211,85.2,85.205,11200000.0
2008-02-18 01:34:00,85.186,85.216,85.184,85.216,24000000.0
2008-02-18 01:35:00,85.225,85.225,85.213,85.214,11200000.0
2008-02-18 01:36:00,85.216,85.216,85.204,85.204,11200000.0
2008-02-18 01:37:00,85.215,85.245,85.215,85.245,12800000.0
2008-02-18 01:38:00,85.249,85.261,85.241,85.261,18000000.0
2008-02-18 01:39:00,85.245,85.248,85.235,85.235,14400000.0
2008-02-18 01:40:00,85.232,85.241,85.227,85.241,11200000.0
2008-02-18 01:41:00,85.56,85.57,85.54,85.56,10600000.0
2008-02-18 01:42:00,85.24,85.245,85.24,85.243,10600000.0
2008-02-18 01:43:00,85.257,85.282,85.25,85.282,17600000.0
2008-02-18 01:44:00,85.281,85.285,85.265,85.285,12800000.0
2008-02-18 01:45:00,85.283,85.285,85.278,85.285,12800000.0
2008-02-18 01:46:00,85.269,85.3,85.269,85.286,16000000.0
2008-02-18 01:47:00,85.275,85.284,85.256,85.256,12800000.0
2008-02-18 01:48:00,85.24,85.24,85.223,85.226,12800000.0
2008-02-18 01:49:00,85.218,85.227,85.21,85.21,12800000.0
2008-02-18 01:50:00,85.212,85.218,85.208,85.215,14400000.0
2008-02-18 01:51:00,85.213,85.224,85.207,85.224,17000000.0
2008-02-18 01:52:00,85.225,85.227,85.218,85.22,20800000.0
2008-02-18 01:53:00,85.215,85.226,85.212,85.226,12200000.0
2008-02-18 01:54:00,85.223,85.223,85.207,85.21,12800000.0
2008-02-18 01:55:00,85.211,85.216,85.205,85.216,14400000.0
2008-02-18 01:56:00,85.207,85.216,85.207,85.216,12800000.0
2008-02-18 01:57:00,85.246,85.264,85.246,85.251,19200000.0
2008-02-18 01:58:00,85.238,85.25,85.238,85.239,11200000.0
2008-02-18 01:59:00,85.225,85.232,85.22,85.225,16000000.0
2008-02-18 02:00:00,85.226,85.234,85.224,85.228,16000000.0
2008-02-18 02:01:00,85.236,85.265,85.236,85.265,11200000.0
2008-02-18 02:02:00,85.269,85.274,85.266,85.266,19600000.0
2008-02-18 02:03:00,85.237,85.237,85.169,85.169,12800000.0
2008-02-18 02:04:00,85.151,85.157,85.146,85.148,14800000.0
2008-02-18 02:05:00,85.144,85.154,85.143,85.148,12800000.0
2008-02-18 02:06:00,85.167,85.188,85.163,85.188,12800000.0
2008-02-18 02:07:00,85.225,85.227,85.202,85.202,20800000.0
2008-02-18 02:08:00,85.197,85.197,85.185,85.185,17600000.0
2008-02-18 02:09:00,85.183,85.19,85.182,85.182,14400000.0
2008-02-18 02:10:00,85.169,85.181,85.164,85.181,12800000.0
2008-02-18 02:11:00,85.196,85.196,85.168,85.181,12200000.0
2008-02-18 02:12:00,85.178,85.186,85.164,85.179,12800000.0
2008-02-18 02:13:00,85.184,85.184,85.167,85.167,16000000.0
2008-02-18 02:14:00,85.19,85.195,85.183,85.195,12800000.0
2008-02-18 02:15:00,85.203,85.203,85.192,85.192,12800000.0
2008-02-18 02:16:00,85.198,85.207,85.19,85.196,17600000.0
2008-02-18 02:17:00,85.193,85.195,85.175,85.175,10600000.0
2008-02-18 02:18:00,85.18,85.195,85.17,85.195,12800000.0
2008-02-18 02:19:00,85.21,85.223,85.205,85.218,10600000.0
2008-02-18 02:20:00,85.235,85.3,85.235,85.3,14400000.0
2008-02-18 02:21:00,85.275,85.277,85.258,85.273,17600000.0
2008-02-18 02:22:00,85.268,85.276,85.268,85.272,12800000.0
2008-02-18 02:23:00,85.279,85.391,85.279,85.391,11200000.0
2008-02-18 02:24:00,85.458,85.466,85.442,85.445,11200000.0
2008-02-18 02:25:00,85.464,85.516,85.464,85.516,24000000.0
2008-02-18 02:26:00,85.535,85.571,85.535,85.561,11200000.0
2008-02-18 02:27:00,85.539,85.554,85.537,85.554,12200000.0
2008-02-18 02:28:00,85.537,85.539,85.519,85.528,11200000.0
2008-02-18 02:29:00,85.539,85.548,85.528,85.528,11200000.0
2008-02-18 02:30:00,85.516,85.516,85.503,85.51,16000000.0
2008-02-18 02:31:00,85.511,85.511,85.501,85.505,14400000.0
2008-02-18 02:32:00,85.501,85.501,85.481,85.481,16000000.0
2008-02-18 02:33:00,85.473,85.488,85.473,85.488,11200000.0
2008-02-18 02:34:00,85.488,85.49,85.481,85.49,11200000.0
2008-02-18 02:35:00,85.488,85.496,85.475,85.475,12800000.0
2008-02-18 02:36:00,85.495,85.503,85.486,85.494,15400000.0
2008-02-18 02:37:00,85.498,85.515,85.498,85.515,12800000.0
2008-02-18 02:38:00,85.52,85.533,85.52,85.523,11200000.0
2008-02-18 02:39:00,85.526,85.526,85.519,85.519,11200000.0
2008-02-18 02:40:00,85.547,85.554,85.544,85.544,11200000.0
2008-02-18 02:41:00,85.548,85.584,85.548,85.584,12800000.0
2008-02-18 02:42:00,85.605,85.605,85.579,85.585,12800000.0
2008-02-18 02:43:00,85.555,85.558,85.531,85.544,25600000.0
2008-02-18 02:44:00,85.564,85.578,85.564,85.578,17600000.0
2008-02-18 02:45:00,85.579,85.581,85.568,85.568,16000000.0
2008-02-18 02:46:00,85.549,85.565,85.545,85.549,17600000.0
2008-02-18 02:47:00,85.556,85.567,85.555,85.563,16000000.0
2008-02-18 02:48:00,85.587,85.607,85.587,85.607,11200000.0
2008-02-18 02:49:00,85.611,85.62,85.605,85.619,16000000.0
2008-02-18 02:50:00,85.622,85.626,85.616,85.626,16000000.0
2008-02-18 02:51:00,85.631,85.64,85.61,85.61,15400000.0
2008-02-18 02:52:00,85.591,85.591,85.581,85.586,11200000.0
2008-02-18 02:53:00,85.596,85.602,85.537,85.585,12800000.0
2008-02-18 02:54:00,85.572,85.587,85.57,85.57,12800000.0
2008-02-18 02:55:00,85.57,85.583,85.57,85.583,12800000.0
2008-02-18 02:56:00,85.566,85.566,85.551,85.563,22400000.0
2008-02-18 02:57:00,85.575,85.575,85.563,85.563,11200000.0
2008-02-18 02:58:00,85.555,85.56,85.55,85.56,17600000.0
2008-02-18 02:59:00,85.553,85.563,85.552,85.554,16400000.0
2008-02-18 03:00:00,85.555,85.56,85.555,85.556,11200000.0
2008-02-18 03:01:00,85.535,85.535,85.494,85.494,12800000.0
2008-02-18 03:02:00,85.486,85.507,85.481,85.507,12800000.0
2008-02-18 03:03:00,85.504,85.506,85.498,85.501,12800000.0
2008-02-18 03:04:00,85.502,85.514,85.502,85.505,28600000.0
2008-02-18 03:05:00,85.514,85.514,85.505,85.507,17600000.0
2008-02-18 03:06:00,85.489,85.498,85.476,85.482,17600000.0
2008-02-18 03:07:00,85.497,85.513,85.497,85.507,11200000.0
2008-02-18 03:08:00,85.523,85.536,85.522,85.536,17600000.0
2008-02-18 03:09:00,85.539,85.549,85.522,85.549,14400000.0
2008-02-18 03:10:00,85.546,85.56,85.546,85.56,16000000.0
2008-02-18 03:11:00,85.561,85.599,85.561,85.599,12800000.0
2008-02-18 03:12:00,85.612,85.63,85.612,85.627,12200000.0
2008-02-18 03:13:00,85.644,85.652,85.627,85.627,14400000.0
2008-02-18 03:14:00,85.617,85.617,85.601,85.602,11200000.0
2008-02-18 03:15:00,85.586,85.595,85.573,85.592,17600000.0
2008-02-18 03:16:00,85.587,85.589,85.57,85.57,11200000.0
2008-02-18 03:17:00,85.577,85.589,85.571,85.571,12800000.0
2008-02-18 03:18:00,85.563,85.573,85.563,85.567,12800000.0
2008-02-18 03:19:00,85.571,85.571,85.551,85.563,16000000.0
2008-02-18 03:20:00,85.558,85.559,85.539,85.539,9600000.0
2008-02-18 03:21:00,85.544,85.556,85.544,85.556,11200000.0
2008-02-18 03:22:00,85.548,85.552,85.542,85.547,12800000.0
2008-02-18 03:23:00,85.546,85.553,85.542,85.546,17600000.0
2008-02-18 03:24:00,85.533,85.537,85.529,85.537,11200000.0
2008-02-18 03:25:00,85.519,85.519,85.499,85.509,19200000.0
2008-02-18 03:26:00,85.486,85.486,85.477,85.485,13200000.0
2008-02-18 03:27:00,85.484,85.484,85.469,85.471,12800000.0
2008-02-18 03:28:00,85.492,85.517,85.492,85.517,11200000.0
2008-02-18 03:29:00,85.512,85.518,85.503,85.507,11200000.0
2008-02-18 03:30:00,85.515,85.53,85.513,85.53,12800000.0
2008-02-18 03:31:00,85.512,85.521,85.507,85.521,31400000.0
2008-02-18 03:32:00,85.541,85.545,85.536,85.536,17600000.0
2008-02-18 03:33:00,85.534,85.543,85.532,85.543,13200000.0
2008-02-18 03:34:00,85.557,85.557,85.544,85.545,12800000.0
2008-02-18 03:35:00,85.553,85.559,85.542,85.559,14400000.0
2008-02-18 03:36:00,85.546,85.552,85.545,85.546,11200000.0
2008-02-18 03:37:00,85.514,85.527,85.511,85.515,17600000.0
2008-02-18 03:38:00,85.558,85.558,85.549,85.552,13200000.0
2008-02-18 03:39:00,85.533,85.534,85.523,85.534,17600000.0
2008-02-18 03:40:00,85.513,85.517,85.509,85.517,12800000.0
2008-02-18 03:41:00,85.518,85.528,85.512,85.512,12800000.0
2008-02-18 03:42:00,85.519,85.555,85.519,85.542,17600000.0
2008-02-18 03:43:00,85.54,85.546,85.54,85.545,14400000.0
2008-02-18 03:44:00,85.518,85.539,85.518,85.522,28800000.0
2008-02-18 03:45:00,85.527,85.548,85.527,85.542,14800000.0
2008-02-18 03:46:00,85.559,85.559,85.541,85.541,12200000.0
2008-02-18 03:47:00,85.505,85.508,85.502,85.502,12800000.0
2008-02-18 03:48:00,85.523,85.527,85.515,85.527,16000000.0
2008-02-18 03:49:00,85.556,85.556,85.546,85.547,12800000.0
2008-02-18 03:50:00,85.553,85.557,85.546,85.551,12200000.0
2008-02-18 03:51:00,85.551,85.562,85.549,85.551,12800000.0
2008-02-18 03:52:00,85.557,85.557,85.545,85.545,13200000.0
2008-02-18 03:53:00,85.54,85.548,85.537,85.547,10600000.0
2008-02-18 03:54:00,85.542,85.545,85.532,85.544,11200000.0
2008-02-18 03:55:00,85.536,85.536,85.511,85.511,11200000.0
2008-02-18 03:56:00,85.488,85.511,85.488,85.511,12800000.0
2008-02-18 03:57:00,85.519,85.532,85.502,85.525,11200000.0
2008-02-18 03:58:00,85.496,85.516,85.496,85.505,13200000.0
2008-02-18 03:59:00,85.518,85.526,85.514,85.518,17600000.0
2008-02-18 04:00:00,85.493,85.493,85.475,85.493,9600000.0
2008-02-18 04:01:00,85.525,85.525,85.505,85.519,10600000.0
2008-02-18 04:02:00,85.518,85.518,85.5,85.509,12800000.0
2008-02-18 04:03:00,85.43,85.541,85.43,85.523,11200000.0
2008-02-18 04:04:00,85.494,85.494,85.477,85.477,9600000.0
2008-02-18 04:05:00,85.478,85.483,85.456,85.473,13800000.0
2008-02-18 04:06:00,85.485,85.503,85.485,85.503,9600000.0
2008-02-18 04:07:00,85.505,85.505,85.476,85.487,12200000.0
2008-02-18 04:08:00,85.492,85.492,85.475,85.484,12800000.0
2008-02-18 04:09:00,85.486,85.493,85.483,85.493,11200000.0
2008-02-18 04:10:00,85.496,85.497,85.486,85.494,16000000.0
2008-02-18 04:11:00,85.488,85.489,85.463,85.463,8000000.0
2008-02-18 04:12:00,85.439,85.443,85.42,85.443,12800000.0
2008-02-18 04:13:00,85.463,85.472,85.455,85.469,17600000.0
2008-02-18 04:14:00,85.485,85.503,85.477,85.503,11200000.0
2008-02-18 04:15:00,85.515,85.521,85.515,85.521,16000000.0
2008-02-18 04:16:00,85.518,85.518,85.496,85.504,14400000.0
2008-02-18 04:17:00,85.496,85.496,85.467,85.467,17600000.0
2008-02-18 04:18:00,85.457,85.463,85.448,85.448,12800000.0
2008-02-18 04:19:00,85.447,85.459,85.439,85.459,35200000.0
2008-02-18 04:20:00,85.456,85.47,85.456,85.47,8000000.0
2008-02-18 04:21:00,85.473,85.475,85.464,85.464,11200000.0
2008-02-18 04:22:00,85.48,85.485,85.477,85.479,12200000.0
2008-02-18 04:23:00,85.467,85.473,85.465,85.472,13200000.0
2008-02-18 04:24:00,85.433,85.463,85.433,85.463,16000000.0
2008-02-18 04:25:00,85.453,85.465,85.453,85.462,16000000.0
2008-02-18 04:26:00,85.446,85.46,85.446,85.46,12800000.0
2008-02-18 04:27:00,85.47,85.473,85.457,85.465,18000000.0
2008-02-18 04:28:00,85.475,85.478,85.448,85.448,12800000.0
2008-02-18 04:29:00,85.442,85.459,85.442,85.452,16000000.0
2008-02-18 04:30:00,85.428,85.454,85.389,85.451,10600000.0
2008-02-18 04:31:00,85.462,85.462,85.453,85.457,12200000.0
2008-02-18 04:32:00,85.487,85.496,85.485,85.496,17600000.0
2008-02-18 04:33:00,85.475,85.475,85.467,85.47,12800000.0
2008-02-18 04:34:00,85.494,85.495,85.485,85.491,14400000.0
2008-02-18 04:35:00,85.491,85.491,85.479,85.483,11200000.0
2008-02-18 04:36:00,85.491,85.491,85.468,85.468,11200000.0
2008-02-18 04:37:00,85.451,85.469,85.451,85.469,12800000.0
2008-02-18 04:38:00,85.472,85.477,85.46,85.46,16000000.0
2008-02-18 04:39:00,85.478,85.478,85.451,85.463,14400000.0
2008-02-18 04:40:00,85.457,85.47,85.457,85.459,12800000.0
2008-02-18 04:41:00,85.48,85.48,85.461,85.461,11200000.0
2008-02-18 04:42:00,85.475,85.482,85.474,85.474,11200000.0
2008-02-18 04:43:00,85.481,85.493,85.48,85.483,17600000.0
2008-02-18 04:44:00,85.466,85.48,85.466,85.468,17600000.0
2008-02-18 04:45:00,85.482,85.485,85.46,85.475,11200000.0
2008-02-18 04:46:00,85.48,85.495,85.48,85.495,12800000.0
2008-02-18 04:47:00,85.493,85.494,85.484,85.486,16000000.0
2008-02-18 04:48:00,85.445,85.452,85.443,85.452,11200000.0
2008-02-18 04:49:00,85.478,85.478,85.471,85.475,12800000.0
2008-02-18 04:50:00,85.47,85.483,85.47,85.478,17600000.0
2008-02-18 04:51:00,85.48,85.486,85.479,85.485,16000000.0
2008-02-18 04:52:00,85.486,85.486,85.479,85.485,13200000.0
2008-02-18 04:53:00,85.485,85.485,85.48,85.485,12800000.0
2008-02-18 04:54:00,85.45,85.477,85.45,85.464,33600000.0
2008-02-18 04:55:00,85.496,85.5,85.492,85.499,11200000.0
2008-02-18 04:56:00,85.472,85.498,85.471,85.489,16000000.0
2008-02-18 04:57:00,85.488,85.507,85.488,85.495,17600000.0
2008-02-18 04:58:00,85.511,85.511,85.492,85.493,14400000.0
2008-02-18 04:59:00,85.513,85.53,85.509,85.53,17000000.0
2008-02-18 05:00:00,85.539,85.555,85.539,85.554,17600000.0
2008-02-18 05:01:00,85.55,85.559,85.55,85.558,14400000.0
2008-02-18 05:02:00,85.552,85.561,85.552,85.555,17600000.0
2008-02-18 05:03:00,85.558,85.562,85.556,85.56,17600000.0
2008-02-18 05:04:00,85.558,85.567,85.554,85.557,12800000.0
2008-02-18 05:05:00,85.57,85.575,85.567,85.567,12800000.0
2008-02-18 05:06:00,85.568,85.572,85.567,85.571,10600000.0
2008-02-18 05:07:00,85.565,85.565,85.538,85.538,11200000.0
2008-02-18 05:08:00,85.538,85.552,85.535,85.535,11200000.0
2008-02-18 05:09:00,85.55,85.553,85.54,85.551,11200000.0
2008-02-18 05:10:00,85.553,85.554,85.547,85.552,12800000.0
2008-02-18 05:11:00,85.558,85.558,85.552,85.552,11200000.0
2008-02-18 05:12:00,85.544,85.548,85.539,85.543,17600000.0
2008-02-18 05:13:00,85.551,85.551,85.537,85.55,11200000.0
2008-02-18 05:14:00,85.543,85.544,85.533,85.541,16800000.0
2008-02-18 05:15:00,85.549,85.551,85.54,85.544,12800000.0
2008-02-18 05:16:00,85.541,85.544,85.53,85.535,15400000.0
2008-02-18 05:17:00,85.535,85.559,85.535,85.553,17600000.0
2008-02-18 05:18:00,85.555,85.556,85.543,85.556,11200000.0
2008-02-18 05:19:00,85.559,85.573,85.556,85.573,17600000.0
2008-02-18 05:20:00,85.568,85.568,85.548,85.548,12800000.0
2008-02-18 05:21:00,85.566,85.566,85.553,85.56,17600000.0
2008-02-18 05:22:00,85.549,85.556,85.549,85.556,25600000.0
2008-02-18 05:23:00,85.564,85.568,85.555,85.564,17600000.0
2008-02-18 05:24:00,85.56,85.567,85.559,85.563,12800000.0
2008-02-18 05:25:00,85.586,85.594,85.584,85.591,12800000.0
2008-02-18 05:26:00,85.603,85.652,85.602,85.652,11200000.0
2008-02-18 05:27:00,85.64,85.647,85.635,85.647,12800000.0
2008-02-18 05:28:00,85.657,85.668,85.656,85.668,11200000.0
2008-02-18 05:29:00,85.662,85.662,85.654,85.659,17600000.0
2008-02-18 05:30:00,85.643,85.643,85.625,85.638,16000000.0
2008-02-18 05:31:00,85.609,85.609,85.596,85.596,11200000.0
2008-02-18 05:32:00,85.59,85.598,85.59,85.597,12800000.0
2008-02-18 05:33:00,85.571,85.584,85.571,85.584,11200000.0
2008-02-18 05:34:00,85.569,85.582,85.569,85.582,16000000.0
2008-02-18 05:35:00,85.581,85.598,85.575,85.59,11200000.0
2008-02-18 05:36:00,85.601,85.611,85.6,85.606,12800000.0
2008-02-18 05:37:00,85.602,85.622,85.602,85.622,12800000.0
2008-02-18 05:38:00,85.629,85.636,85.627,85.628,11200000.0
2008-02-18 05:39:00,85.621,85.621,85.605,85.605,12200000.0
2008-02-18 05:40:00,85.617,85.622,85.613,85.622,11200000.0
2008-02-18 05:41:00,85.55,85.55,85.53,85.53,11200000.0
2008-02-18 05:42:00,85.614,85.614,85.599,85.601,11200000.0
2008-02-18 05:43:00,85.54,85.54,85.54,85.54,14400000.0
2008-02-18 05:44:00,85.605,85.605,85.6,85.605,14400000.0
2008-02-18 05:45:00,85.618,85.619,85.605,85.611,12800000.0
2008-02-18 05:46:00,85.632,85.642,85.631,85.633,12800000.0
2008-02-18 05:47:00,85.637,85.637,85.616,85.619,12800000.0
2008-02-18 05:48:00,85.61,85.617,85.608,85.614,11200000.0
2008-02-18 05:49:00,85.616,85.619,85.609,85.609,13200000.0
2008-02-18 05:50:00,85.629,85.642,85.624,85.624,12800000.0
2008-02-18 05:51:00,85.635,85.642,85.621,85.637,16000000.0
2008-02-18 05:52:00,85.632,85.632,85.619,85.619,16000000.0
2008-02-18 05:53:00,85.616,85.616,85.574,85.574,12800000.0
2008-02-18 05:54:00,85.558,85.569,85.551,85.552,11200000.0
2008-02-18 05:55:00,85.546,85.559,85.539,85.551,16000000.0
2008-02-18 05:56:00,85.574,85.575,85.571,85.575,17600000.0
2008-02-18 05:57:00,85.556,85.561,85.55,85.552,11200000.0
2008-02-18 05:58:00,85.586,85.593,85.581,85.581,11200000.0
2008-02-18 05:59:00,85.55,85.555,85.545,85.55,17600000.0
2008-02-18 06:00:00,85.578,85.585,85.572,85.573,12800000.0
2008-02-18 06:01:00,85.548,85.548,85.5,85.5,8000000.0
2008-02-18 06:02:00,85.485,85.492,85.466,85.479,17600000.0
2008-02-18 06:03:00,85.493,85.5,85.493,85.497,12800000.0
2008-02-18 06:04:00,85.489,85.489,85.454,85.469,12800000.0
2008-02-18 06:05:00,85.476,85.485,85.473,85.485,11200000.0
2008-02-18 06:06:00,85.49,85.496,85.489,85.492,11200000.0
2008-02-18 06:07:00,85.499,85.51,85.499,85.508,11200000.0
2008-02-18 06:08:00,85.497,85.505,85.497,85.505,17600000.0
2008-02-18 06:09:00,85.503,85.513,85.495,85.513,13200000.0
2008-02-18 06:10:00,85.512,85.518,85.51,85.513,11200000.0
2008-02-18 06:11:00,85.506,85.506,85.488,85.5,35200000.0
2008-02-18 06:12:00,85.515,85.515,85.503,85.504,11200000.0
2008-02-18 06:13:00,85.511,85.521,85.506,85.518,14400000.0
2008-02-18 06:14:00,85.517,85.538,85.517,85.538,17600000.0
2008-02-18 06:15:00,85.56,85.565,85.555,85.556,12800000.0
2008-02-18 06:16:00,85.533,85.536,85.522,85.522,13800000.0
2008-02-18 06:17:00,85.504,85.53,85.496,85.53,14400000.0
2008-02-18 06:18:00,85.508,85.522,85.431,85.516,11200000.0
2008-02-18 06:19:00,85.521,85.522,85.512,85.522,11200000.0
2008-02-18 06:20:00,85.528,85.535,85.522,85.522,12800000.0
2008-02-18 06:21:00,85.417,85.5,85.417,85.5,12800000.0
2008-02-18 06:22:00,85.525,85.537,85.519,85.519,16000000.0
2008-02-18 06:23:00,85.495,85.503,85.495,85.5,11200000.0
2008-02-18 06:24:00,85.527,85.527,85.521,85.522,13800000.0
2008-02-18 06:25:00,85.509,85.52,85.502,85.511,17600000.0
2008-02-18 06:26:00,85.509,85.522,85.508,85.522,11200000.0
2008-02-18 06:27:00,85.521,85.525,85.515,85.519,14400000.0
2008-02-18 06:28:00,85.516,85.523,85.516,85.522,16000000.0
2008-02-18 06:29:00,85.521,85.526,85.512,85.526,12800000.0
2008-02-18 06:30:00,85.526,85.54,85.526,85.54,27200000.0
2008-02-18 06:31:00,85.547,85.55,85.532,85.547,11200000.0
2008-02-18 06:32:00,85.547,85.551,85.539,85.551,22400000.0
2008-02-18 06:33:00,85.561,85.567,85.557,85.567,24400000.0
2008-02-18 06:34:00,85.568,85.568,85.562,85.562,17600000.0
2008-02-18 06:35:00,85.553,85.575,85.553,85.57,11200000.0
2008-02-18 06:36:00,85.538,85.549,85.534,85.542,12800000.0
2008-02-18 06:37:00,85.569,85.569,85.557,85.562,12800000.0
2008-02-18 06:38:00,85.565,85.572,85.565,85.572,18000000.0
2008-02-18 06:39:00,85.563,85.563,85.539,85.539,14400000.0
2008-02-18 06:40:00,85.553,85.553,85.538,85.538,11200000.0
2008-02-18 06:41:00,85.526,85.531,85.526,85.528,7400000.0
2008-02-18 06:42:00,85.545,85.55,85.543,85.545,14400000.0
2008-02-18 06:43:00,85.538,85.547,85.538,85.547,19200000.0
2008-02-18 06:44:00,85.542,85.553,85.542,85.553,11200000.0
2008-02-18 06:45:00,85.543,85.552,85.534,85.543,12800000.0
2008-02-18 06:46:00,85.538,85.549,85.538,85.541,16000000.0
2008-02-18 06:47:00,85.552,85.556,85.551,85.553,12200000.0
2008-02-18 06:48:00,85.555,85.564,85.544,85.555,12800000.0
2008-02-18 06:49:00,85.559,85.562,85.548,85.548,12800000.0
2008-02-18 06:50:00,85.528,85.546,85.528,85.535,14400000.0
2008-02-18 06:51:00,85.561,85.567,85.557,85.564,16000000.0
2008-02-18 06:52:00,85.562,85.565,85.551,85.559,14400000.0
2008-02-18 06:53:00,85.48,85.51,85.48,85.5,12800000.0
2008-02-18 06:54:00,85.545,85.552,85.537,85.543,12800000.0
2008-02-18 06:55:00,85.542,85.553,85.534,85.553,16000000.0
2008-02-18 06:56:00,85.547,85.547,85.54,85.547,12800000.0
2008-02-18 06:57:00,85.53,85.541,85.525,85.525,16000000.0
2008-02-18 06:58:00,85.551,85.554,85.54,85.543,11200000.0
2008-02-18 06:59:00,85.521,85.532,85.516,85.532,17600000.0
2008-02-18 07:00:00,85.554,85.554,85.547,85.547,11200000.0
2008-02-18 07:01:00,85.522,85.545,85.517,85.545,16400000.0
2008-02-18 07:02:00,85.554,85.554,85.55,85.551,12800000.0
2008-02-18 07:03:00,85.552,85.563,85.552,85.563,12800000.0
2008-02-18 07:04:00,85.569,85.574,85.558,85.574,11200000.0
2008-02-18 07:05:00,85.562,85.566,85.552,85.552,12800000.0
2008-02-18 07:06:00,85.565,85.57,85.559,85.57,16000000.0
2008-02-18 07:07:00,85.566,85.574,85.565,85.566,11200000.0
2008-02-18 07:08:00,85.555,85.56,85.542,85.542,28800000.0
2008-02-18 07:09:00,85.541,85.541,85.526,85.54,14400000.0
2008-02-18 07:10:00,85.537,85.539,85.528,85.528,11200000.0
2008-02-18 07:11:00,85.535,85.535,85.528,85.532,17600000.0
2008-02-18 07:12:00,85.526,85.532,85.526,85.529,8000000.0
2008-02-18 07:13:00,85.526,85.529,85.516,85.516,14400000.0
2008-02-18 07:14:00,85.49,85.505,85.483,85.505,12200000.0
2008-02-18 07:15:00,85.501,85.501,85.491,85.499,11200000.0
2008-02-18 07:16:00,85.514,85.527,85.514,85.518,14400000.0
2008-02-18 07:17:00,85.51,85.514,85.503,85.512,11200000.0
2008-02-18 07:18:00,85.513,85.518,85.507,85.515,14400000.0
2008-02-18 07:19:00,85.527,85.527,85.511,85.511,10600000.0
2008-02-18 07:20:00,85.517,85.522,85.514,85.522,13800000.0
2008-02-18 07:21:00,85.511,85.511,85.494,85.496,12800000.0
2008-02-18 07:22:00,85.502,85.502,85.493,85.497,7400000.0
2008-02-18 07:23:00,85.481,85.495,85.475,85.475,16000000.0
2008-02-18 07:24:00,85.502,85.505,85.496,85.497,11200000.0
2008-02-18 07:25:00,85.486,85.487,85.481,85.481,11200000.0
2008-02-18 07:26:00,85.487,85.5,85.481,85.5,12800000.0
2008-02-18 07:27:00,85.506,85.517,85.501,85.517,11200000.0
2008-02-18 07:28:00,85.509,85.526,85.509,85.526,8000000.0
2008-02-18 07:29:00,85.504,85.529,85.504,85.529,27200000.0
2008-02-18 07:30:00,85.523,85.523,85.514,85.515,13200000.0
2008-02-18 07:31:00,85.515,85.515,85.5,85.514,11200000.0
2008-02-18 07:32:00,85.501,85.504,85.486,85.486,12800000.0
2008-02-18 07:33:00,85.47,85.478,85.464,85.47,16000000.0
2008-02-18 07:34:00,85.482,85.482,85.466,85.466,11200000.0
2008-02-18 07:35:00,85.464,85.468,85.461,85.468,16000000.0
2008-02-18 07:36:00,85.461,85.468,85.454,85.466,12800000.0
2008-02-18 07:37:00,85.464,85.466,85.452,85.452,14400000.0
2008-02-18 07:38:00,85.449,85.458,85.445,85.451,16000000.0
2008-02-18 07:39:00,85.455,85.459,85.444,85.457,19200000.0
2008-02-18 07:40:00,85.471,85.476,85.469,85.469,11200000.0
2008-02-18 07:41:00,85.476,85.484,85.472,85.472,8000000.0
2008-02-18 07:42:00,85.471,85.471,85.453,85.47,33600000.0
2008-02-18 07:43:00,85.461,85.463,85.455,85.46,28800000.0
2008-02-18 07:44:00,85.476,85.483,85.469,85.469,17600000.0
2008-02-18 07:45:00,85.473,85.473,85.4,85.466,14400000.0
2008-02-18 07:46:00,85.466,85.487,85.466,85.475,27200000.0
2008-02-18 07:47:00,85.475,85.482,85.475,85.482,11200000.0
2008-02-18 07:48:00,85.475,85.49,85.475,85.49,11200000.0
2008-02-18 07:49:00,85.492,85.492,85.486,85.489,16000000.0
2008-02-18 07:50:00,85.466,85.477,85.463,85.472,11200000.0
2008-02-18 07:51:00,85.47,85.47,85.46,85.47,39200000.0
2008-02-18 07:52:00,85.484,85.499,85.484,85.499,18000000.0
2008-02-18 07:53:00,85.5,85.504,85.499,85.502,11200000.0
2008-02-18 07:54:00,85.49,85.49,85.483,85.485,12800000.0
2008-02-18 07:55:00,85.493,85.493,85.474,85.474,30400000.0
2008-02-18 07:56:00,85.481,85.486,85.478,85.484,16000000.0
2008-02-18 07:57:00,85.496,85.503,85.495,85.498,17600000.0
2008-02-18 07:58:00,85.498,85.5,85.493,85.495,11200000.0
2008-02-18 07:59:00,85.5,85.518,85.497,85.518,17600000.0
2008-02-18 08:00:00,85.525,85.525,85.505,85.505,12800000.0
2008-02-18 08:01:00,85.507,85.507,85.5,85.5,11200000.0
2008-02-18 08:02:00,85.499,85.501,85.495,85.499,12800000.0
2008-02-18 08:03:00,85.496,85.507,85.492,85.496,16400000.0
2008-02-18 08:04:00,85.49,85.502,85.49,85.502,11200000.0
2008-02-18 08:05:00,85.502,85.502,85.494,85.497,12800000.0
2008-02-18 08:06:00,85.503,85.504,85.494,85.504,12800000.0
2008-02-18 08:07:00,85.497,85.497,85.477,85.484,16000000.0
2008-02-18 08:08:00,85.5,85.504,85.496,85.5,12800000.0
2008-02-18 08:09:00,85.507,85.51,85.505,85.508,12800000.0
2008-02-18 08:10:00,85.48,85.506,85.48,85.49,30400000.0
2008-02-18 08:11:00,85.505,85.505,85.479,85.492,12800000.0
2008-02-18 08:12:00,85.512,85.52,85.507,85.516,17600000.0
2008-02-18 08:13:00,85.514,85.529,85.514,85.528,14400000.0
2008-02-18 08:14:00,85.541,85.541,85.532,85.536,16000000.0
2008-02-18 08:15:00,85.51,85.521,85.501,85.511,11200000.0
2008-02-18 08:16:00,85.528,85.536,85.509,85.536,19200000.0
2008-02-18 08:17:00,85.522,85.522,85.518,85.518,11200000.0
2008-02-18 08:18:00,85.518,85.518,85.504,85.504,11200000.0
2008-02-18 08:19:00,85.503,85.503,85.48,85.48,11200000.0
2008-02-18 08:20:00,85.506,85.514,85.498,85.512,12800000.0
2008-02-18 08:21:00,85.517,85.519,85.512,85.513,11600000.0
2008-02-18 08:22:00,85.513,85.517,85.506,85.506,11200000.0
2008-02-18 08:23:00,85.516,85.517,85.508,85.512,15400000.0
2008-02-18 08:24:00,85.509,85.518,85.506,85.508,17600000.0
2008-02-18 08:25:00,85.51,85.527,85.51,85.514,12800000.0
2008-02-18 08:26:00,85.476,85.499,85.476,85.499,12800000.0
2008-02-18 08:27:00,85.488,85.488,85.482,85.483,11200000.0
2008-02-18 08:28:00,85.504,85.504,85.495,85.498,13200000.0
2008-02-18 08:29:00,85.509,85.52,85.509,85.509,11200000.0
2008-02-18 08:30:00,85.498,85.503,85.493,85.502,12800000.0
2008-02-18 08:31:00,85.496,85.496,85.466,85.475,12800000.0
2008-02-18 08:32:00,85.476,85.483,85.476,85.479,14400000.0
2008-02-18 08:33:00,85.485,85.491,85.482,85.482,41600000.0
2008-02-18 08:34:00,85.468,85.475,85.456,85.473,11200000.0
2008-02-18 08:35:00,85.483,85.502,85.48,85.502,47200000.0
2008-02-18 08:36:00,85.511,85.514,85.496,85.507,16000000.0
2008-02-18 08:37:00,85.507,85.512,85.5,85.512,14400000.0
2008-02-18 08:38:00,85.511,85.513,85.504,85.512,17000000.0
2008-02-18 08:39:00,85.499,85.499,85.476,85.498,14400000.0
2008-02-18 08:40:00,85.504,85.531,85.504,85.531,11200000.0
2008-02-18 08:41:00,85.527,85.533,85.524,85.524,30800000.0
2008-02-18 08:42:00,85.521,85.526,85.516,85.518,14400000.0
2008-02-18 08:43:00,85.511,85.524,85.5,85.524,12800000.0
2008-02-18 08:44:00,85.534,85.536,85.515,85.52,16000000.0
2008-02-18 08:45:00,85.525,85.527,85.518,85.521,12800000.0
2008-02-18 08:46:00,85.513,85.513,85.499,85.499,12800000.0
2008-02-18 08:47:00,85.483,85.506,85.475,85.506,24000000.0
2008-02-18 08:48:00,85.498,85.508,85.493,85.508,30400000.0
2008-02-18 08:49:00,85.487,85.504,85.482,85.482,18000000.0
2008-02-18 08:50:00,85.495,85.509,85.495,85.501,12800000.0
2008-02-18 08:51:00,85.5,85.509,85.494,85.509,22400000.0
2008-02-18 08:52:00,85.509,85.516,85.509,85.515,35200000.0
2008-02-18 08:53:00,85.518,85.535,85.517,85.529,56000000.0
2008-02-18 08:54:00,85.526,85.526,85.519,85.519,21800000.0
2008-02-18 08:55:00,85.517,85.527,85.517,85.521,17600000.0
2008-02-18 08:56:00,85.525,85.554,85.525,85.554,14400000.0
2008-02-18 08:57:00,85.552,85.561,85.551,85.559,43200000.0
2008-02-18 08:58:00,85.571,85.602,85.571,85.596,19200000.0
2008-02-18 08:59:00,85.596,85.596,85.586,85.591,14400000.0
2008-02-18 09:00:00,85.594,85.602,85.588,85.602,32000000.0
2008-02-18 09:01:00,85.597,85.597,85.58,85.58,32400000.0
2008-02-18 09:02:00,85.58,85.587,85.579,85.587,19600000.0
2008-02-18 09:03:00,85.563,85.576,85.56,85.565,16400000.0
2008-02-18 09:04:00,85.582,85.583,85.57,85.575,22400000.0
2008-02-18 09:05:00,85.582,85.601,85.582,85.601,19600000.0
2008-02-18 09:06:00,85.598,85.599,85.583,85.585,29800000.0
2008-02-18 09:07:00,85.566,85.589,85.566,85.584,19200000.0
2008-02-18 09:08:00,85.59,85.605,85.588,85.605,12800000.0
2008-02-18 09:09:00,85.616,85.616,85.608,85.615,46400000.0
2008-02-18 09:10:00,85.598,85.609,85.587,85.607,23400000.0
2008-02-18 09:11:00,85.6,85.611,85.595,85.608,28800000.0
2008-02-18 09:12:00,85.616,85.631,85.616,85.623,14400000.0
2008-02-18 09:13:00,85.633,85.639,85.628,85.637,12200000.0
2008-02-18 09:14:00,85.633,85.633,85.597,85.614,12200000.0
2008-02-18 09:15:00,85.632,85.632,85.616,85.616,30800000.0
2008-02-18 09:16:00,85.62,85.633,85.62,85.632,49600000.0
2008-02-18 09:17:00,85.642,85.658,85.64,85.658,78400000.0
2008-02-18 09:18:00,85.674,85.674,85.65,85.65,72000000.0
2008-02-18 09:19:00,85.628,85.643,85.628,85.642,65600000.0
2008-02-18 09:20:00,85.649,85.657,85.645,85.657,76200000.0
2008-02-18 09:21:00,85.66,85.669,85.646,85.653,49600000.0
2008-02-18 09:22:00,85.646,85.661,85.635,85.635,36800000.0
2008-02-18 09:23:00,85.652,85.655,85.647,85.65,68800000.0
2008-02-18 09:24:00,85.627,85.633,85.622,85.633,43200000.0
2008-02-18 09:25:00,85.646,85.646,85.637,85.645,19200000.0
2008-02-18 09:26:00,85.644,85.644,85.631,85.631,31800000.0
2008-02-18 09:27:00,85.631,85.64,85.631,85.635,70200000.0
2008-02-18 09:28:00,85.642,85.661,85.642,85.659,11200000.0
2008-02-18 09:29:00,85.682,85.718,85.682,85.718,36800000.0
2008-02-18 09:30:00,85.719,85.719,85.688,85.696,25600000.0
2008-02-18 09:31:00,85.702,85.705,85.686,85.686,12800000.0
2008-02-18 09:32:00,85.679,85.686,85.679,85.68,33600000.0
2008-02-18 09:33:00,85.679,85.715,85.679,85.714,30800000.0
2008-02-18 09:34:00,85.728,85.731,85.711,85.715,33600000.0
2008-02-18 09:35:00,85.709,85.728,85.709,85.728,52800000.0
2008-02-18 09:36:00,85.732,85.734,85.714,85.733,46400000.0
2008-02-18 09:37:00,85.729,85.736,85.726,85.736,33600000.0
2008-02-18 09:38:00,85.731,85.734,85.721,85.726,12800000.0
2008-02-18 09:39:00,85.733,85.733,85.714,85.714,42600000.0
2008-02-18 09:40:00,85.7,85.7,85.669,85.682,46400000.0
2008-02-18 09:41:00,85.714,85.731,85.714,85.731,29800000.0
2008-02-18 09:42:00,85.73,85.734,85.711,85.712,43200000.0
2008-02-18 09:43:00,85.704,85.713,85.698,85.708,56000000.0
2008-02-18 09:44:00,85.709,85.71,85.701,85.706,29800000.0
2008-02-18 09:45:00,85.69,85.696,85.69,85.696,19200000.0
2008-02-18 09:46:00,85.703,85.705,85.698,85.7,27200000.0
2008-02-18 09:47:00,85.704,85.711,85.703,85.703,12800000.0
2008-02-18 09:48:00,85.706,85.72,85.705,85.72,12800000.0
2008-02-18 09:49:00,85.712,85.723,85.706,85.717,16000000.0
2008-02-18 09:50:00,85.702,85.713,85.688,85.704,33600000.0
2008-02-18 09:51:00,85.726,85.738,85.726,85.736,84800000.0
2008-02-18 09:52:00,85.73,85.73,85.717,85.725,11200000.0
2008-02-18 09:53:00,85.727,85.73,85.72,85.73,30400000.0
2008-02-18 09:54:00,85.742,85.751,85.736,85.736,12800000.0
2008-02-18 09:55:00,85.726,85.727,85.715,85.722,33600000.0
2008-02-18 09:56:00,85.711,85.711,85.672,85.672,36800000.0
2008-02-18 09:57:00,85.674,85.674,85.661,85.665,24000000.0
2008-02-18 09:58:00,85.669,85.7,85.669,85.7,32000000.0
2008-02-18 09:59:00,85.72,85.733,85.72,85.732,51200000.0
2008-02-18 10:00:00,85.742,85.755,85.739,85.755,61800000.0
2008-02-18 10:01:00,85.742,85.744,85.736,85.738,17600000.0
2008-02-18 10:02:00,85.734,85.739,85.72,85.72,36800000.0
2008-02-18 10:03:00,85.71,85.717,85.699,85.699,45200000.0
2008-02-18 10:04:00,85.693,85.693,85.686,85.686,39400000.0
2008-02-18 10:05:00,85.684,85.686,85.659,85.671,38800000.0
2008-02-18 10:06:00,85.659,85.659,85.642,85.655,33600000.0
2008-02-18 10:07:00,85.656,85.659,85.649,85.658,43200000.0
2008-02-18 10:08:00,85.664,85.671,85.663,85.666,49600000.0
2008-02-18 10:09:00,85.692,85.7,85.682,85.682,12800000.0
2008-02-18 10:10:00,85.684,85.689,85.677,85.682,46800000.0
2008-02-18 10:11:00,85.678,85.688,85.678,85.688,57400000.0
2008-02-18 10:12:00,85.716,85.721,85.714,85.714,57000000.0
2008-02-18 10:13:00,85.702,85.725,85.691,85.725,41000000.0
2008-02-18 10:14:00,85.728,85.732,85.706,85.706,30400000.0
2008-02-18 10:15:00,85.703,85.704,85.678,85.679,30400000.0
2008-02-18 10:16:00,85.676,85.688,85.672,85.685,17600000.0
2008-02-18 10:17:00,85.681,85.697,85.681,85.695,12800000.0
2008-02-18 10:18:00,85.708,85.722,85.708,85.72,12800000.0
2008-02-18 10:19:00,85.71,85.717,85.708,85.713,74000000.0
2008-02-18 10:20:00,85.711,85.711,85.682,85.683,16400000.0
2008-02-18 10:21:00,85.684,85.692,85.679,85.69,35200000.0
2008-02-18 10:22:00,85.693,85.703,85.692,85.692,16000000.0
2008-02-18 10:23:00,85.692,85.703,85.692,85.703,33400000.0
2008-02-18 10:24:00,85.693,85.693,85.68,85.688,43200000.0
2008-02-18 10:25:00,85.695,85.704,85.693,85.697,63400000.0
2008-02-18 10:26:00,85.693,85.693,85.664,85.664,36800000.0
2008-02-18 10:27:00,85.657,85.669,85.656,85.669,52800000.0
2008-02-18 10:28:00,85.662,85.665,85.656,85.659,88000000.0
2008-02-18 10:29:00,85.649,85.67,85.64,85.658,17600000.0
2008-02-18 10:30:00,85.66,85.662,85.65,85.662,27200000.0
2008-02-18 10:31:00,85.688,85.702,85.688,85.695,31400000.0
2008-02-18 10:32:00,85.662,85.694,85.662,85.694,46400000.0
2008-02-18 10:33:00,85.702,85.702,85.691,85.7,35200000.0
2008-02-18 10:34:00,85.7,85.7,85.685,85.685,17600000.0
2008-02-18 10:35:00,85.674,85.674,85.653,85.661,12800000.0
2008-02-18 10:36:00,85.664,85.664,85.656,85.656,11200000.0
2008-02-18 10:37:00,85.665,85.679,85.665,85.665,19200000.0
2008-02-18 10:38:00,85.655,85.682,85.655,85.682,29600000.0
2008-02-18 10:39:00,85.664,85.664,85.65,85.65,16000000.0
2008-02-18 10:40:00,85.641,85.663,85.641,85.663,24000000.0
2008-02-18 10:41:00,85.677,85.677,85.661,85.666,57600000.0
2008-02-18 10:42:00,85.666,85.676,85.664,85.664,37200000.0
2008-02-18 10:43:00,85.652,85.652,85.609,85.609,17000000.0
2008-02-18 10:44:00,85.615,85.626,85.613,85.626,19200000.0
2008-02-18 10:45:00,85.634,85.634,85.629,85.629,22400000.0
2008-02-18 10:46:00,85.628,85.633,85.624,85.633,28200000.0
2008-02-18 10:47:00,85.632,85.633,85.621,85.627,25600000.0
2008-02-18 10:48:00,85.639,85.639,85.627,85.633,38400000.0
2008-02-18 10:49:00,85.615,85.624,85.607,85.621,25000000.0
2008-02-18 10:50:00,85.613,85.616,85.601,85.608,59200000.0
2008-02-18 10:51:00,85.596,85.596,85.566,85.566,67600000.0
2008-02-18 10:52:00,85.56,85.579,85.559,85.559,35600000.0
2008-02-18 10:53:00,85.553,85.554,85.547,85.547,58600000.0
2008-02-18 10:54:00,85.526,85.574,85.526,85.574,54400000.0
2008-02-18 10:55:00,85.582,85.587,85.567,85.577,41600000.0
2008-02-18 10:56:00,85.578,85.626,85.578,85.626,44200000.0
2008-02-18 10:57:00,85.637,85.637,85.615,85.629,33600000.0
2008-02-18 10:58:00,85.613,85.613,85.603,85.609,40000000.0
2008-02-18 10:59:00,85.624,85.646,85.624,85.646,49000000.0
2008-02-18 11:00:00,85.649,85.649,85.634,85.634,51200000.0
2008-02-18 11:01:00,85.646,85.663,85.646,85.663,12800000.0
2008-02-18 11:02:00,85.684,85.688,85.673,85.685,19200000.0
2008-02-18 11:03:00,85.671,85.708,85.67,85.708,36800000.0
2008-02-18 11:04:00,85.678,85.705,85.673,85.69,27200000.0
2008-02-18 11:05:00,85.7,85.7,85.685,85.686,11200000.0
2008-02-18 11:06:00,85.684,85.694,85.683,85.692,30800000.0
2008-02-18 11:07:00,85.704,85.716,85.703,85.716,46400000.0
2008-02-18 11:08:00,85.718,85.738,85.718,85.738,32400000.0
2008-02-18 11:09:00,85.755,85.765,85.745,85.756,73400000.0
2008-02-18 11:10:00,85.772,85.782,85.771,85.777,36200000.0
2008-02-18 11:11:00,85.78,85.78,85.763,85.763,53200000.0
2008-02-18 11:12:00,85.769,85.789,85.759,85.778,69800000.0
2008-02-18 11:13:00,85.796,85.824,85.796,85.82,12800000.0
2008-02-18 11:14:00,85.812,85.817,85.799,85.813,57600000.0
2008-02-18 11:15:00,85.818,85.828,85.818,85.824,11200000.0
2008-02-18 11:16:00,85.833,85.833,85.811,85.823,17600000.0
2008-02-18 11:17:00,85.825,85.842,85.825,85.833,54400000.0
2008-02-18 11:18:00,85.832,85.832,85.795,85.795,74000000.0
2008-02-18 11:19:00,85.79,85.816,85.79,85.815,56000000.0
2008-02-18 11:20:00,85.826,85.838,85.826,85.837,35200000.0
2008-02-18 11:21:00,85.839,85.844,85.83,85.834,40000000.0
2008-02-18 11:22:00,85.838,85.845,85.836,85.842,42000000.0
2008-02-18 11:23:00,85.847,85.853,85.834,85.85,51400000.0
2008-02-18 11:24:00,85.855,85.859,85.843,85.845,52200000.0
2008-02-18 11:25:00,85.854,85.863,85.839,85.839,35200000.0
2008-02-18 11:26:00,85.841,85.844,85.83,85.842,27200000.0
2008-02-18 11:27:00,85.855,85.855,85.845,85.849,12800000.0
2008-02-18 11:28:00,85.854,85.861,85.853,85.859,42000000.0
2008-02-18 11:29:00,85.857,85.867,85.852,85.867,43200000.0
2008-02-18 11:30:00,85.879,85.888,85.876,85.876,11200000.0
2008-02-18 11:31:00,85.875,85.875,85.835,85.835,26600000.0
2008-02-18 11:32:00,85.833,85.835,85.828,85.832,35200000.0
2008-02-18 11:33:00,85.861,85.868,85.86,85.867,17600000.0
2008-02-18 11:34:00,85.846,85.853,85.839,85.853,33600000.0
2008-02-18 11:35:00,85.841,85.844,85.827,85.834,18000000.0
2008-02-18 11:36:00,85.847,85.868,85.847,85.857,43200000.0
2008-02-18 11:37:00,85.861,85.861,85.854,85.857,41600000.0
2008-02-18 11:38:00,85.857,85.87,85.857,85.87,27600000.0
2008-02-18 11:39:00,85.877,85.882,85.875,85.876,11200000.0
2008-02-18 11:40:00,85.867,85.874,85.864,85.864,22400000.0
2008-02-18 11:41:00,85.864,85.864,85.848,85.848,38800000.0
2008-02-18 11:42:00,85.843,85.848,85.841,85.848,38400000.0
2008-02-18 11:43:00,85.842,85.844,85.835,85.84,17600000.0
2008-02-18 11:44:00,85.814,85.834,85.795,85.834,60000000.0
2008-02-18 11:45:00,85.84,85.84,85.829,85.829,49600000.0
2008-02-18 11:46:00,85.859,85.868,85.84,85.84,12000000.0
2008-02-18 11:47:00,85.85,85.851,85.826,85.826,56000000.0
2008-02-18 11:48:00,85.821,85.823,85.816,85.823,14400000.0
2008-02-18 11:49:00,85.804,85.81,85.802,85.81,41600000.0
2008-02-18 11:50:00,85.819,85.84,85.819,85.84,44800000.0
2008-02-18 11:51:00,85.843,85.845,85.819,85.821,44800000.0
2008-02-18 11:52:00,85.793,85.834,85.793,85.834,32000000.0
2008-02-18 11:53:00,85.829,85.829,85.815,85.828,35600000.0
2008-02-18 11:54:00,85.806,85.806,85.795,85.806,47800000.0
2008-02-18 11:55:00,85.806,85.807,85.796,85.796,44800000.0
2008-02-18 11:56:00,85.787,85.791,85.784,85.788,64000000.0
2008-02-18 11:57:00,85.782,85.782,85.761,85.762,22400000.0
2008-02-18 11:58:00,85.766,85.77,85.766,85.766,42000000.0
2008-02-18 11:59:00,85.759,85.759,85.75,85.75,50600000.0
2008-02-18 12:00:00,85.74,85.746,85.731,85.731,36800000.0
2008-02-18 12:01:00,85.716,85.721,85.695,85.721,19200000.0
2008-02-18 12:02:00,85.737,85.747,85.732,85.732,12800000.0
2008-02-18 12:03:00,85.75,85.766,85.747,85.757,51200000.0
2008-02-18 12:04:00,85.771,85.778,85.766,85.768,24000000.0
2008-02-18 12:05:00,85.773,85.781,85.773,85.778,28800000.0
2008-02-18 12:06:00,85.78,85.78,85.771,85.775,24000000.0
2008-02-18 12:07:00,85.779,85.779,85.763,85.763,20800000.0
2008-02-18 12:08:00,85.729,85.734,85.719,85.722,43000000.0
2008-02-18 12:09:00,85.723,85.729,85.721,85.721,25600000.0
2008-02-18 12:10:00,85.73,85.741,85.724,85.736,11200000.0
2008-02-18 12:11:00,85.738,85.75,85.735,85.75,27200000.0
2008-02-18 12:12:00,85.756,85.763,85.755,85.763,30400000.0
2008-02-18 12:13:00,85.764,85.764,85.752,85.752,14400000.0
2008-02-18 12:14:00,85.726,85.744,85.722,85.735,16000000.0
2008-02-18 12:15:00,85.746,85.748,85.737,85.745,27200000.0
2008-02-18 12:16:00,85.749,85.754,85.738,85.746,27600000.0
2008-02-18 12:17:00,85.761,85.769,85.748,85.769,42800000.0
2008-02-18 12:18:00,85.763,85.763,85.75,85.755,25600000.0
2008-02-18 12:19:00,85.759,85.776,85.757,85.776,35200000.0
2008-02-18 12:20:00,85.781,85.785,85.777,85.78,36800000.0
2008-02-18 12:21:00,85.795,85.798,85.784,85.792,59200000.0
2008-02-18 12:22:00,85.797,85.797,85.783,85.783,30400000.0
2008-02-18 12:23:00,85.78,85.782,85.774,85.775,32400000.0
2008-02-18 12:24:00,85.738,85.755,85.738,85.755,33600000.0
2008-02-18 12:25:00,85.76,85.772,85.76,85.772,22400000.0
2008-02-18 12:26:00,85.77,85.77,85.757,85.757,30800000.0
2008-02-18 12:27:00,85.755,85.759,85.748,85.759,30400000.0
2008-02-18 12:28:00,85.766,85.773,85.765,85.768,60800000.0
2008-02-18 12:29:00,85.688,85.826,85.688,85.702,115200000.0
2008-02-18 12:30:00,85.761,85.761,85.671,85.756,46400000.0
2008-02-18 12:31:00,85.759,85.776,85.759,85.769,70400000.0
2008-02-18 12:32:00,85.767,85.774,85.767,85.773,28800000.0
2008-02-18 12:33:00,85.772,85.776,85.769,85.769,40000000.0
2008-02-18 12:34:00,85.765,85.778,85.765,85.77,27200000.0
2008-02-18 12:35:00,85.774,85.776,85.765,85.774,25600000.0
2008-02-18 12:36:00,85.773,85.776,85.767,85.768,48000000.0
2008-02-18 12:37:00,85.762,85.762,85.703,85.703,14400000.0
2008-02-18 12:38:00,85.695,85.695,85.682,85.684,14400000.0
2008-02-18 12:39:00,85.69,85.696,85.688,85.69,24000000.0
2008-02-18 12:40:00,85.703,85.709,85.703,85.704,16000000.0
2008-02-18 12:41:00,85.709,85.717,85.708,85.71,22400000.0
2008-02-18 12:42:00,85.685,85.685,85.644,85.644,22400000.0
2008-02-18 12:43:00,85.643,85.643,85.636,85.636,36800000.0
2008-02-18 12:44:00,85.624,85.624,85.614,85.615,22400000.0
2008-02-18 12:45:00,85.607,85.61,85.599,85.61,34600000.0
2008-02-18 12:46:00,85.612,85.616,85.61,85.611,44800000.0
2008-02-18 12:47:00,85.615,85.618,85.61,85.616,8000000.0
2008-02-18 12:48:00,85.596,85.631,85.596,85.625,32000000.0
2008-02-18 12:49:00,85.626,85.646,85.619,85.644,40800000.0
2008-02-18 12:50:00,85.647,85.659,85.641,85.648,16000000.0
2008-02-18 12:51:00,85.646,85.658,85.631,85.658,22400000.0
2008-02-18 12:52:00,85.653,85.661,85.652,85.661,25600000.0
2008-02-18 12:53:00,85.648,85.648,85.642,85.642,10600000.0
2008-02-18 12:54:00,85.635,85.639,85.624,85.624,11200000.0
2008-02-18 12:55:00,85.613,85.64,85.612,85.613,24000000.0
2008-02-18 12:56:00,85.605,85.617,85.605,85.616,12800000.0
2008-02-18 12:57:00,85.619,85.621,85.608,85.612,27200000.0
2008-02-18 12:58:00,85.612,85.636,85.612,85.636,12800000.0
2008-02-18 12:59:00,85.634,85.634,85.602,85.602,14400000.0
2008-02-18 13:00:00,85.607,85.607,85.599,85.601,16000000.0
2008-02-18 13:01:00,85.596,85.629,85.594,85.629,17600000.0
2008-02-18 13:02:00,85.61,85.628,85.61,85.626,12800000.0
2008-02-18 13:03:00,85.614,85.634,85.614,85.626,12200000.0
2008-02-18 13:04:00,85.639,85.65,85.639,85.649,16000000.0
2008-02-18 13:05:00,85.65,85.65,85.63,85.647,12800000.0
2008-02-18 13:06:00,85.645,85.652,85.645,85.652,17600000.0
2008-02-18 13:07:00,85.641,85.641,85.632,85.632,13200000.0
2008-02-18 13:08:00,85.638,85.643,85.637,85.64,31400000.0
2008-02-18 13:09:00,85.656,85.67,85.654,85.67,28800000.0
2008-02-18 13:10:00,85.684,85.69,85.68,85.69,32000000.0
2008-02-18 13:11:00,85.687,85.687,85.672,85.675,19200000.0
2008-02-18 13:12:00,85.676,85.681,85.67,85.676,16000000.0
2008-02-18 13:13:00,85.668,85.668,85.66,85.665,11200000.0
2008-02-18 13:14:00,85.673,85.69,85.673,85.69,11200000.0
2008-02-18 13:15:00,85.692,85.701,85.679,85.679,11200000.0
2008-02-18 13:16:00,85.682,85.692,85.682,85.692,25600000.0
2008-02-18 13:17:00,85.693,85.701,85.688,85.692,13200000.0
2008-02-18 13:18:00,85.686,85.686,85.671,85.671,56000000.0
2008-02-18 13:19:00,85.664,85.681,85.654,85.673,14400000.0
2008-02-18 13:20:00,85.666,85.692,85.666,85.674,12800000.0
2008-02-18 13:21:00,85.693,85.706,85.685,85.706,56000000.0
2008-02-18 13:22:00,85.698,85.712,85.698,85.709,10600000.0
2008-02-18 13:23:00,85.697,85.697,85.684,85.693,12800000.0
2008-02-18 13:24:00,85.708,85.723,85.708,85.723,14400000.0
2008-02-18 13:25:00,85.74,85.746,85.74,85.743,33600000.0
2008-02-18 13:26:00,85.717,85.717,85.703,85.703,24000000.0
2008-02-18 13:27:00,85.697,85.699,85.692,85.699,40000000.0
2008-02-18 13:28:00,85.699,85.7,85.694,85.698,20800000.0
2008-02-18 13:29:00,85.695,85.695,85.678,85.678,22400000.0
2008-02-18 13:30:00,85.707,85.735,85.707,85.728,36800000.0
2008-02-18 13:31:00,85.74,85.767,85.737,85.737,11200000.0
2008-02-18 13:32:00,85.731,85.731,85.712,85.712,17000000.0
2008-02-18 13:33:00,85.713,85.72,85.712,85.719,12800000.0
2008-02-18 13:34:00,85.726,85.735,85.724,85.726,12800000.0
2008-02-18 13:35:00,85.731,85.735,85.724,85.733,12800000.0
2008-02-18 13:36:00,85.734,85.741,85.73,85.737,47400000.0
2008-02-18 13:37:00,85.71,85.729,85.704,85.729,24000000.0
2008-02-18 13:38:00,85.73,85.735,85.723,85.723,28800000.0
2008-02-18 13:39:00,85.715,85.715,85.695,85.695,25600000.0
2008-02-18 13:40:00,85.716,85.736,85.716,85.733,12200000.0
2008-02-18 13:41:00,85.716,85.718,85.712,85.718,16000000.0
2008-02-18 13:42:00,85.726,85.726,85.701,85.701,12800000.0
2008-02-18 13:43:00,85.684,85.705,85.684,85.689,25600000.0
2008-02-18 13:44:00,85.682,85.695,85.682,85.689,28800000.0
2008-02-18 13:45:00,85.692,85.698,85.692,85.698,12800000.0
2008-02-18 13:46:00,85.695,85.703,85.69,85.693,13800000.0
2008-02-18 13:47:00,85.688,85.688,85.674,85.682,27200000.0
2008-02-18 13:48:00,85.714,85.731,85.714,85.723,14400000.0
2008-02-18 13:49:00,85.729,85.729,85.714,85.716,33600000.0
2008-02-18 13:50:00,85.723,85.723,85.712,85.717,34000000.0
2008-02-18 13:51:00,85.713,85.72,85.713,85.72,16000000.0
2008-02-18 13:52:00,85.72,85.725,85.716,85.723,40400000.0
2008-02-18 13:53:00,85.725,85.725,85.714,85.719,36800000.0
2008-02-18 13:54:00,85.687,85.735,85.687,85.723,24000000.0
2008-02-18 13:55:00,85.741,85.746,85.741,85.746,11200000.0
2008-02-18 13:56:00,85.747,85.75,85.747,85.747,14400000.0
2008-02-18 13:57:00,85.762,85.775,85.762,85.775,14400000.0
2008-02-18 13:58:00,85.775,85.775,85.759,85.765,32000000.0
2008-02-18 13:59:00,85.749,85.751,85.742,85.742,48000000.0
2008-02-18 14:00:00,85.751,85.786,85.751,85.763,31400000.0
2008-02-18 14:01:00,85.737,85.739,85.733,85.733,14400000.0
2008-02-18 14:02:00,85.732,85.732,85.712,85.716,28800000.0
2008-02-18 14:03:00,85.72,85.723,85.715,85.717,14400000.0
2008-02-18 14:04:00,85.719,85.722,85.713,85.714,14400000.0
2008-02-18 14:05:00,85.712,85.713,85.707,85.707,25600000.0
2008-02-18 14:06:00,85.703,85.721,85.703,85.721,17600000.0
2008-02-18 14:07:00,85.718,85.734,85.718,85.725,12800000.0
2008-02-18 14:08:00,85.717,85.726,85.706,85.706,24000000.0
2008-02-18 14:09:00,85.702,85.71,85.692,85.71,11600000.0
2008-02-18 14:10:00,85.683,85.683,85.682,85.683,17600000.0
2008-02-18 14:11:00,85.715,85.72,85.71,85.71,12800000.0
2008-02-18 14:12:00,85.71,85.713,85.706,85.706,12800000.0
2008-02-18 14:13:00,85.711,85.728,85.711,85.728,24000000.0
2008-02-18 14:14:00,85.726,85.736,85.724,85.732,20200000.0
2008-02-18 14:15:00,85.733,85.744,85.731,85.744,33600000.0
2008-02-18 14:16:00,85.751,85.763,85.749,85.763,27200000.0
2008-02-18 14:17:00,85.757,85.767,85.757,85.759,11200000.0
2008-02-18 14:18:00,85.776,85.782,85.767,85.781,15400000.0
2008-02-18 14:19:00,85.779,85.786,85.778,85.783,39400000.0
2008-02-18 14:20:00,85.759,85.781,85.759,85.778,14400000.0
2008-02-18 14:21:00,85.773,85.773,85.743,85.743,34000000.0
2008-02-18 14:22:00,85.717,85.758,85.717,85.746,14400000.0
2008-02-18 14:23:00,85.74,85.74,85.731,85.731,17600000.0
2008-02-18 14:24:00,85.732,85.745,85.727,85.745,36800000.0
2008-02-18 14:25:00,85.746,85.746,85.724,85.724,12800000.0
2008-02-18 14:26:00,85.715,85.724,85.715,85.721,19200000.0
2008-02-18 14:27:00,85.728,85.728,85.711,85.711,11200000.0
2008-02-18 14:28:00,85.721,85.738,85.721,85.738,11200000.0
2008-02-18 14:29:00,85.746,85.759,85.746,85.759,12800000.0
2008-02-18 14:30:00,85.763,85.763,85.671,85.671,11200000.0
2008-02-18 14:31:00,85.761,85.761,85.658,85.748,16000000.0
2008-02-18 14:32:00,85.74,85.74,85.719,85.719,12800000.0
2008-02-18 14:33:00,85.717,85.731,85.717,85.731,18000000.0
2008-02-18 14:34:00,85.728,85.741,85.728,85.739,17600000.0
2008-02-18 14:35:00,85.767,85.771,85.762,85.762,11600000.0
2008-02-18 14:36:00,85.756,85.768,85.756,85.759,12800000.0
2008-02-18 14:37:00,85.751,85.758,85.747,85.753,12800000.0
2008-02-18 14:38:00,85.76,85.767,85.751,85.767,11200000.0
2008-02-18 14:39:00,85.787,85.787,85.768,85.776,17600000.0
2008-02-18 14:40:00,85.79,85.801,85.783,85.801,16000000.0
2008-02-18 14:41:00,85.807,85.807,85.784,85.786,11200000.0
2008-02-18 14:42:00,85.796,85.796,85.777,85.777,12800000.0
2008-02-18 14:43:00,85.788,85.794,85.782,85.784,17600000.0
2008-02-18 14:44:00,85.792,85.806,85.792,85.806,12800000.0
2008-02-18 14:45:00,85.794,85.825,85.794,85.825,12200000.0
2008-02-18 14:46:00,85.839,85.87,85.839,85.87,17600000.0
2008-02-18 14:47:00,85.873,85.873,85.867,85.867,12800000.0
2008-02-18 14:48:00,85.858,85.867,85.852,85.852,11200000.0
2008-02-18 14:49:00,85.845,85.845,85.821,85.821,16000000.0
2008-02-18 14:50:00,85.843,85.851,85.822,85.851,12800000.0
2008-02-18 14:51:00,85.862,85.893,85.862,85.884,17000000.0
2008-02-18 14:52:00,85.871,85.885,85.871,85.879,14400000.0
2008-02-18 14:53:00,85.867,85.868,85.856,85.856,11200000.0
2008-02-18 14:54:00,85.865,85.87,85.861,85.863,12800000.0
2008-02-18 14:55:00,85.858,85.868,85.848,85.868,11200000.0
2008-02-18 14:56:00,85.888,85.893,85.882,85.888,15800000.0
2008-02-18 14:57:00,85.894,85.895,85.887,85.894,13200000.0
2008-02-18 14:58:00,85.893,85.893,85.883,85.889,14400000.0
2008-02-18 14:59:00,85.898,85.899,85.888,85.893,12800000.0
2008-02-18 15:00:00,85.883,85.908,85.883,85.899,16000000.0
2008-02-18 15:01:00,85.907,85.91,85.896,85.896,17600000.0
2008-02-18 15:02:00,85.89,85.902,85.89,85.89,11200000.0
2008-02-18 15:03:00,85.889,85.903,85.889,85.9,11200000.0
2008-02-18 15:04:00,85.901,85.917,85.901,85.91,16000000.0
2008-02-18 15:05:00,85.908,85.917,85.903,85.917,12800000.0
2008-02-18 15:06:00,85.879,85.893,85.879,85.884,11200000.0
2008-02-18 15:07:00,85.898,85.929,85.898,85.929,11600000.0
2008-02-18 15:08:00,85.928,85.939,85.928,85.931,11200000.0
2008-02-18 15:09:00,85.935,85.948,85.935,85.944,14400000.0
2008-02-18 15:10:00,85.958,85.965,85.954,85.965,16000000.0
2008-02-18 15:11:00,85.945,85.945,85.927,85.93,11200000.0
2008-02-18 15:12:00,85.918,85.93,85.911,85.911,12800000.0
2008-02-18 15:13:00,85.893,85.895,85.874,85.874,12800000.0
2008-02-18 15:14:00,85.868,85.877,85.864,85.877,16400000.0
2008-02-18 15:15:00,85.868,85.868,85.842,85.847,17600000.0
2008-02-18 15:16:00,85.862,85.865,85.852,85.865,12800000.0
2008-02-18 15:17:00,85.861,85.862,85.852,85.853,14800000.0
2008-02-18 15:18:00,85.844,85.849,85.843,85.843,12800000.0
2008-02-18 15:19:00,85.846,85.846,85.823,85.839,16000000.0
2008-02-18 15:20:00,85.845,85.858,85.845,85.848,15800000.0
2008-02-18 15:21:00,85.866,85.879,85.776,85.879,17600000.0
2008-02-18 15:22:00,85.876,85.885,85.866,85.876,10600000.0
2008-02-18 15:23:00,85.882,85.887,85.879,85.884,10600000.0
2008-02-18 15:24:00,85.88,85.88,85.865,85.865,11200000.0
2008-02-18 15:25:00,85.856,85.86,85.844,85.844,12800000.0
2008-02-18 15:26:00,85.863,85.866,85.86,85.866,14400000.0
2008-02-18 15:27:00,85.846,85.846,85.824,85.824,12800000.0
2008-02-18 15:28:00,85.82,85.822,85.808,85.819,12800000.0
2008-02-18 15:29:00,85.831,85.842,85.831,85.832,17600000.0
2008-02-18 15:30:00,85.837,85.845,85.831,85.845,17600000.0
2008-02-18 15:31:00,85.831,85.831,85.811,85.811,12800000.0
2008-02-18 15:32:00,85.808,85.833,85.808,85.833,10600000.0
2008-02-18 15:33:00,85.847,85.875,85.847,85.875,11200000.0
2008-02-18 15:34:00,85.846,85.852,85.841,85.841,11200000.0
2008-02-18 15:35:00,85.836,85.836,85.824,85.827,12800000.0
2008-02-18 15:36:00,85.831,85.838,85.827,85.829,14400000.0
2008-02-18 15:37:00,85.829,85.839,85.827,85.827,15400000.0
2008-02-18 15:38:00,85.816,85.824,85.804,85.819,16000000.0
2008-02-18 15:39:00,85.806,85.806,85.786,85.788,14800000.0
2008-02-18 15:40:00,85.801,85.803,85.78,85.803,12800000.0
2008-02-18 15:41:00,85.801,85.801,85.778,85.778,16400000.0
2008-02-18 15:42:00,85.78,85.78,85.703,85.75,18000000.0
2008-02-18 15:43:00,85.77,85.783,85.768,85.772,12800000.0
2008-02-18 15:44:00,85.802,85.825,85.802,85.825,12800000.0
2008-02-18 15:45:00,85.828,85.852,85.826,85.852,12800000.0
2008-02-18 15:46:00,85.847,85.865,85.846,85.865,11200000.0
2008-02-18 15:47:00,85.868,85.868,85.861,85.868,11200000.0
2008-02-18 15:48:00,85.859,85.859,85.843,85.843,12800000.0
2008-02-18 15:49:00,85.827,85.828,85.816,85.826,11200000.0
2008-02-18 15:50:00,85.827,85.834,85.824,85.834,14400000.0
2008-02-18 15:51:00,85.831,85.838,85.827,85.835,11200000.0
2008-02-18 15:52:00,85.832,85.835,85.825,85.828,10600000.0
2008-02-18 15:53:00,85.823,85.836,85.823,85.833,12800000.0
2008-02-18 15:54:00,85.826,85.876,85.826,85.876,17000000.0
2008-02-18 15:55:00,85.88,85.88,85.862,85.869,17600000.0
2008-02-18 15:56:00,85.87,85.872,85.858,85.872,11200000.0
2008-02-18 15:57:00,85.877,85.888,85.877,85.879,14400000.0
2008-02-18 15:58:00,85.876,85.882,85.875,85.875,11200000.0
2008-02-18 15:59:00,85.867,85.867,85.843,85.857,11200000.0
2008-02-18 16:00:00,85.872,85.879,85.87,85.875,11200000.0
2008-02-18 16:01:00,85.869,85.874,85.869,85.87,11600000.0
2008-02-18 16:02:00,85.866,85.873,85.864,85.872,17600000.0
2008-02-18 16:03:00,85.87,85.87,85.855,85.86,12800000.0
2008-02-18 16:04:00,85.851,85.851,85.785,85.847,11200000.0
2008-02-18 16:05:00,85.853,85.861,85.849,85.861,14400000.0
2008-02-18 16:06:00,85.858,85.86,85.843,85.854,16000000.0
2008-02-18 16:07:00,85.84,85.841,85.834,85.839,11200000.0
2008-02-18 16:08:00,85.829,85.832,85.824,85.824,11200000.0
2008-02-18 16:09:00,85.817,85.82,85.815,85.817,12800000.0
2008-02-18 16:10:00,85.81,85.821,85.808,85.808,12200000.0
2008-02-18 16:11:00,85.799,85.8,85.786,85.798,11200000.0
2008-02-18 16:12:00,85.802,85.802,85.774,85.779,17600000.0
2008-02-18 16:13:00,85.803,85.808,85.794,85.794,11200000.0
2008-02-18 16:14:00,85.805,85.82,85.805,85.818,14400000.0
2008-02-18 16:15:00,85.82,85.828,85.817,85.828,11200000.0
2008-02-18 16:16:00,85.819,85.834,85.817,85.834,11200000.0
2008-02-18 16:17:00,85.847,85.862,85.84,85.845,17600000.0
2008-02-18 16:18:00,85.832,85.843,85.832,85.843,16000000.0
2008-02-18 16:19:00,85.85,85.85,85.829,85.829,11200000.0
2008-02-18 16:20:00,85.83,85.845,85.82,85.845,11600000.0
2008-02-18 16:21:00,85.843,85.849,85.841,85.844,11200000.0
2008-02-18 16:22:00,85.84,85.842,85.834,85.834,11200000.0
2008-02-18 16:23:00,85.823,85.828,85.817,85.817,12800000.0
2008-02-18 16:24:00,85.822,85.822,85.811,85.811,11200000.0
2008-02-18 16:25:00,85.819,85.825,85.819,85.823,12800000.0
2008-02-18 16:26:00,85.808,85.821,85.808,85.815,12800000.0
2008-02-18 16:27:00,85.815,85.833,85.815,85.829,18000000.0
2008-02-18 16:28:00,85.83,85.851,85.83,85.846,11200000.0
2008-02-18 16:29:00,85.86,85.868,85.857,85.866,14400000.0
2008-02-18 16:30:00,85.864,85.864,85.855,85.858,14400000.0
2008-02-18 16:31:00,85.856,85.856,85.838,85.838,14400000.0
2008-02-18 16:32:00,85.835,85.835,85.812,85.824,11200000.0
2008-02-18 16:33:00,85.796,85.817,85.78,85.817,14400000.0
2008-02-18 16:34:00,85.809,85.815,85.796,85.807,17600000.0
2008-02-18 16:35:00,85.829,85.829,85.814,85.817,12800000.0
2008-02-18 16:36:00,85.811,85.811,85.8,85.804,11200000.0
2008-02-18 16:37:00,85.799,85.805,85.785,85.805,12800000.0
2008-02-18 16:38:00,85.806,85.822,85.806,85.821,14400000.0
2008-02-18 16:39:00,85.818,85.825,85.816,85.825,12600000.0
2008-02-18 16:40:00,85.838,85.838,85.829,85.838,17600000.0
2008-02-18 16:41:00,85.847,85.851,85.842,85.851,12800000.0
2008-02-18 16:42:00,85.84,85.847,85.836,85.841,11200000.0
2008-02-18 16:43:00,85.853,85.858,85.853,85.856,12200000.0
2008-02-18 16:44:00,85.87,85.877,85.865,85.872,11200000.0
2008-02-18 16:45:00,85.868,85.868,85.853,85.853,11200000.0
2008-02-18 16:46:00,85.847,85.854,85.835,85.854,14400000.0
2008-02-18 16:47:00,85.848,85.862,85.848,85.849,17600000.0
2008-02-18 16:48:00,85.853,85.856,85.845,85.85,11200000.0
2008-02-18 16:49:00,85.857,85.864,85.857,85.857,12800000.0
2008-02-18 16:50:00,85.846,85.846,85.826,85.827,17600000.0
2008-02-18 16:51:00,85.813,85.827,85.758,85.758,11200000.0
2008-02-18 16:52:00,85.824,85.847,85.824,85.847,17600000.0
2008-02-18 16:53:00,85.85,85.85,85.83,85.83,17600000.0
2008-02-18 16:54:00,85.828,85.834,85.817,85.834,18000000.0
2008-02-18 16:55:00,85.837,85.861,85.837,85.86,14800000.0
2008-02-18 16:56:00,85.859,85.868,85.844,85.844,12800000.0
2008-02-18 16:57:00,85.838,85.844,85.836,85.836,16000000.0
2008-02-18 16:58:00,85.859,85.869,85.857,85.869,12800000.0
2008-02-18 16:59:00,85.871,85.878,85.871,85.878,12800000.0
2008-02-18 17:00:00,85.877,85.892,85.877,85.892,11200000.0
2008-02-18 17:01:00,85.897,85.905,85.811,85.9,12800000.0
2008-02-18 17:02:00,85.896,85.896,85.87,85.87,15400000.0
2008-02-18 17:03:00,85.862,85.864,85.857,85.862,17600000.0
2008-02-18 17:04:00,85.869,85.873,85.855,85.862,11200000.0
2008-02-18 17:05:00,85.869,85.882,85.851,85.882,17400000.0
2008-02-18 17:06:00,85.888,85.905,85.887,85.9,11200000.0
2008-02-18 17:07:00,85.897,85.897,85.885,85.89,11200000.0
2008-02-18 17:08:00,85.887,85.887,85.873,85.873,17600000.0
2008-02-18 17:09:00,85.88,85.894,85.88,85.884,16000000.0
2008-02-18 17:10:00,85.882,85.882,85.853,85.853,11200000.0
2008-02-18 17:11:00,85.861,85.884,85.861,85.884,12800000.0
2008-02-18 17:12:00,85.867,85.867,85.841,85.854,12800000.0
2008-02-18 17:13:00,85.858,85.858,85.851,85.851,12800000.0
2008-02-18 17:14:00,85.865,85.884,85.865,85.872,12800000.0
2008-02-18 17:15:00,85.878,85.914,85.875,85.914,12800000.0
2008-02-18 17:16:00,85.914,85.925,85.904,85.925,11200000.0
2008-02-18 17:17:00,85.928,85.939,85.92,85.939,11200000.0
2008-02-18 17:18:00,85.944,85.962,85.944,85.957,12800000.0
2008-02-18 17:19:00,85.97,85.984,85.97,85.974,15400000.0
2008-02-18 17:20:00,85.968,85.973,85.959,85.973,11200000.0
2008-02-18 17:21:00,85.978,85.978,85.953,85.966,12800000.0
2008-02-18 17:22:00,85.953,85.956,85.856,85.937,11200000.0
2008-02-18 17:23:00,85.907,85.926,85.907,85.916,10600000.0
2008-02-18 17:24:00,85.943,85.959,85.941,85.957,11200000.0
2008-02-18 17:25:00,85.933,85.933,85.913,85.93,11200000.0
2008-02-18 17:26:00,85.935,85.947,85.935,85.944,11200000.0
2008-02-18 17:27:00,85.962,85.969,85.956,85.969,17600000.0
2008-02-18 17:28:00,85.981,85.994,85.979,85.981,12800000.0
2008-02-18 17:29:00,85.974,85.978,85.948,85.948,12800000.0
2008-02-18 17:30:00,85.958,85.967,85.958,85.959,11200000.0
2008-02-18 17:31:00,85.95,85.965,85.95,85.965,12800000.0
2008-02-18 17:32:00,85.953,85.968,85.953,85.955,11200000.0
2008-02-18 17:33:00,85.969,85.971,85.963,85.968,12800000.0
2008-02-18 17:34:00,85.96,85.968,85.952,85.968,11200000.0
2008-02-18 17:35:00,85.986,85.991,85.953,85.953,12800000.0
2008-02-18 17:36:00,85.962,85.962,85.953,85.956,11200000.0
2008-02-18 17:37:00,85.919,85.927,85.917,85.927,11200000.0
2008-02-18 17:38:00,85.907,85.907,85.862,85.862,16000000.0
2008-02-18 17:39:00,85.894,85.907,85.892,85.907,17600000.0
2008-02-18 17:40:00,85.9,85.9,85.889,85.9,11200000.0
2008-02-18 17:41:00,85.909,85.914,85.891,85.908,11200000.0
2008-02-18 17:42:00,85.902,85.906,85.889,85.889,11200000.0
2008-02-18 17:43:00,85.882,85.89,85.88,85.885,12800000.0
2008-02-18 17:44:00,85.844,85.857,85.844,85.854,12800000.0
2008-02-18 17:45:00,85.883,85.886,85.879,85.886,11200000.0
2008-02-18 17:46:00,85.887,85.887,85.874,85.874,12800000.0
2008-02-18 17:47:00,85.88,85.88,85.866,85.871,12800000.0
2008-02-18 17:48:00,85.872,85.879,85.872,85.879,11200000.0
2008-02-18 17:49:00,85.852,85.868,85.842,85.868,17600000.0
2008-02-18 17:50:00,85.869,85.871,85.856,85.863,12800000.0
2008-02-18 17:51:00,85.866,85.87,85.859,85.868,11200000.0
2008-02-18 17:52:00,85.868,85.87,85.857,85.867,12800000.0
2008-02-18 17:53:00,85.876,85.908,85.876,85.903,16000000.0
2008-02-18 17:54:00,85.944,85.95,85.93,85.941,14400000.0
2008-02-18 17:55:00,85.947,85.951,85.852,85.941,11200000.0
2008-02-18 17:56:00,85.934,85.949,85.934,85.936,11200000.0
2008-02-18 17:57:00,85.939,85.945,85.936,85.945,16000000.0
2008-02-18 17:58:00,85.946,85.971,85.946,85.964,12800000.0
2008-02-18 17:59:00,85.961,85.961,85.945,85.955,11200000.0
2008-02-18 18:00:00,85.94,85.94,85.901,85.901,17600000.0
2008-02-18 18:01:00,85.903,85.915,85.819,85.9,17600000.0
2008-02-18 18:02:00,85.892,85.904,85.89,85.904,17600000.0
2008-02-18 18:03:00,85.895,85.903,85.891,85.903,14400000.0
2008-02-18 18:04:00,85.896,85.898,85.885,85.885,11200000.0
2008-02-18 18:05:00,85.888,85.896,85.883,85.883,10600000.0
2008-02-18 18:06:00,85.876,85.877,85.86,85.871,12800000.0
2008-02-18 18:07:00,85.862,85.871,85.849,85.871,11200000.0
2008-02-18 18:08:00,85.877,85.877,85.853,85.853,16000000.0
2008-02-18 18:09:00,85.861,85.861,85.855,85.855,16000000.0
2008-02-18 18:10:00,85.853,85.899,85.844,85.899,12800000.0
2008-02-18 18:11:00,85.921,85.928,85.909,85.918,11600000.0
2008-02-18 18:12:00,85.916,85.922,85.909,85.922,12800000.0
2008-02-18 18:13:00,85.923,85.926,85.914,85.921,11200000.0
2008-02-18 18:14:00,85.918,85.928,85.916,85.928,12800000.0
2008-02-18 18:15:00,85.919,85.932,85.919,85.921,12800000.0
2008-02-18 18:16:00,85.896,85.9,85.893,85.894,12800000.0
2008-02-18 18:17:00,85.887,85.887,85.875,85.875,16000000.0
2008-02-18 18:18:00,85.884,85.893,85.884,85.886,10600000.0
2008-02-18 18:19:00,85.875,85.895,85.875,85.891,8000000.0
2008-02-18 18:20:00,85.887,85.893,85.878,85.878,12800000.0
2008-02-18 18:21:00,85.863,85.87,85.858,85.861,11200000.0
2008-02-18 18:22:00,85.858,85.869,85.804,85.869,16400000.0
2008-02-18 18:23:00,85.856,85.865,85.851,85.857,16400000.0
2008-02-18 18:24:00,85.855,85.863,85.854,85.854,12800000.0
2008-02-18 18:25:00,85.852,85.867,85.852,85.865,11200000.0
2008-02-18 18:26:00,85.869,85.869,85.857,85.86,12800000.0
2008-02-18 18:27:00,85.854,85.873,85.854,85.858,14400000.0
2008-02-18 18:28:00,85.854,85.865,85.849,85.865,12800000.0
2008-02-18 18:29:00,85.866,85.886,85.865,85.886,12800000.0
2008-02-18 18:30:00,85.898,85.898,85.794,85.794,11200000.0
2008-02-18 18:31:00,85.797,85.855,85.797,85.851,13200000.0
2008-02-18 18:32:00,85.834,85.864,85.834,85.862,11200000.0
2008-02-18 18:33:00,85.889,85.889,85.87,85.87,11200000.0
2008-02-18 18:34:00,85.857,85.857,85.814,85.814,12800000.0
2008-02-18 18:35:00,85.809,85.852,85.809,85.852,12800000.0
2008-02-18 18:36:00,85.87,85.885,85.87,85.882,12800000.0
2008-02-18 18:37:00,85.895,85.895,85.881,85.885,17600000.0
2008-02-18 18:38:00,85.841,85.841,85.827,85.833,11200000.0
2008-02-18 18:39:00,85.831,85.837,85.821,85.835,16000000.0
2008-02-18 18:40:00,85.843,85.849,85.838,85.849,12800000.0
2008-02-18 18:41:00,85.846,85.848,85.843,85.847,14400000.0
2008-02-18 18:42:00,85.862,85.901,85.862,85.901,11200000.0
2008-02-18 18:43:00,85.908,85.916,85.907,85.91,12800000.0
2008-02-18 18:44:00,85.911,85.911,85.905,85.906,11200000.0
2008-02-18 18:45:00,85.909,85.91,85.889,85.889,11200000.0
2008-02-18 18:46:00,85.867,85.875,85.865,85.865,11200000.0
2008-02-18 18:47:00,85.863,85.865,85.851,85.851,12800000.0
2008-02-18 18:48:00,85.848,85.87,85.848,85.87,12800000.0
2008-02-18 18:49:00,85.863,85.872,85.857,85.872,12800000.0
2008-02-18 18:50:00,85.887,85.9,85.881,85.898,17600000.0
2008-02-18 18:51:00,85.901,85.907,85.89,85.907,12800000.0
2008-02-18 18:52:00,85.903,85.93,85.903,85.93,12800000.0
2008-02-18 18:53:00,85.919,85.92,85.904,85.911,12800000.0
2008-02-18 18:54:00,85.91,85.913,85.884,85.884,11200000.0
2008-02-18 18:55:00,85.909,85.909,85.9,85.9,11200000.0
2008-02-18 18:56:00,85.882,85.908,85.882,85.897,16000000.0
2008-02-18 18:57:00,85.909,85.909,85.892,85.899,11200000.0
2008-02-18 18:58:00,85.896,85.914,85.896,85.914,11200000.0
2008-02-18 18:59:00,85.926,85.946,85.926,85.943,17600000.0
2008-02-18 19:00:00,85.934,85.95,85.934,85.95,12800000.0
2008-02-18 19:01:00,85.83,85.84,85.83,85.84,11200000.0
2008-02-18 19:02:00,85.939,85.939,85.924,85.924,11200000.0
2008-02-18 19:03:00,85.936,85.943,85.922,85.94,12800000.0
2008-02-18 19:04:00,85.93,85.96,85.93,85.957,16000000.0
2008-02-18 19:05:00,85.948,85.952,85.946,85.946,14400000.0
2008-02-18 19:06:00,85.922,85.943,85.922,85.943,16000000.0
2008-02-18 19:07:00,85.933,85.964,85.922,85.964,11200000.0
2008-02-18 19:08:00,85.945,85.959,85.945,85.948,18000000.0
2008-02-18 19:09:00,85.952,85.989,85.952,85.989,12800000.0
2008-02-18 19:10:00,85.963,85.986,85.963,85.986,18000000.0
2008-02-18 19:11:00,85.954,85.954,85.95,85.95,12800000.0
2008-02-18 19:12:00,85.949,85.954,85.942,85.954,11200000.0
2008-02-18 19:13:00,85.938,85.946,85.933,85.933,11200000.0
2008-02-18 19:14:00,85.932,85.947,85.929,85.929,16000000.0
2008-02-18 19:15:00,85.93,85.931,85.912,85.914,12800000.0
2008-02-18 19:16:00,85.905,85.922,85.904,85.922,12800000.0
2008-02-18 19:17:00,85.922,85.922,85.916,85.917,12800000.0
2008-02-18 19:18:00,85.919,85.932,85.919,85.932,17600000.0
2008-02-18 19:19:00,85.93,85.941,85.93,85.939,15400000.0
2008-02-18 19:20:00,85.918,85.933,85.917,85.917,16000000.0
2008-02-18 19:21:00,85.934,85.94,85.925,85.939,11200000.0
2008-02-18 19:22:00,85.94,85.94,85.922,85.922,11200000.0
2008-02-18 19:23:00,85.91,85.91,85.888,85.888,17600000.0
2008-02-18 19:24:00,85.889,85.899,85.885,85.899,17600000.0
2008-02-18 19:25:00,85.903,85.903,85.895,85.9,17600000.0
2008-02-18 19:26:00,85.898,85.919,85.898,85.919,11200000.0
2008-02-18 19:27:00,85.926,85.928,85.924,85.927,11200000.0
2008-02-18 19:28:00,85.924,85.924,85.898,85.898,12800000.0
2008-02-18 19:29:00,85.899,85.928,85.899,85.927,11200000.0
2008-02-18 19:30:00,85.91,85.91,85.9,85.908,13800000.0
2008-02-18 19:31:00,85.885,85.901,85.881,85.901,11200000.0
2008-02-18 19:32:00,85.893,85.916,85.893,85.895,12800000.0
2008-02-18 19:33:00,85.903,85.903,85.895,85.895,12800000.0
2008-02-18 19:34:00,85.881,85.901,85.881,85.893,12800000.0
2008-02-18 19:35:00,85.885,85.892,85.885,85.888,17600000.0
2008-02-18 19:36:00,85.893,85.897,85.889,85.891,10600000.0
2008-02-18 19:37:00,85.886,85.889,85.883,85.883,11600000.0
2008-02-18 19:38:00,85.877,85.891,85.877,85.884,17600000.0
2008-02-18 19:39:00,85.877,85.878,85.862,85.874,16000000.0
2008-02-18 19:40:00,85.875,85.881,85.868,85.869,14400000.0
2008-02-18 19:41:00,85.84,85.84,85.84,85.84,12800000.0
2008-02-18 19:42:00,85.872,85.877,85.867,85.871,12800000.0
2008-02-18 19:43:00,85.872,85.872,85.844,85.87,11200000.0
2008-02-18 19:44:00,85.844,85.855,85.809,85.855,16000000.0
2008-02-18 19:45:00,85.851,85.854,85.847,85.847,12800000.0
2008-02-18 19:46:00,85.851,85.858,85.849,85.854,11200000.0
2008-02-18 19:47:00,85.856,85.859,85.841,85.841,16000000.0
2008-02-18 19:48:00,85.845,85.845,85.836,85.84,11200000.0
2008-02-18 19:49:00,85.844,85.857,85.836,85.836,12800000.0
2008-02-18 19:50:00,85.858,85.865,85.848,85.848,12800000.0
2008-02-18 19:51:00,85.846,85.85,85.833,85.837,12800000.0
2008-02-18 19:52:00,85.835,85.835,85.827,85.834,11200000.0
2008-02-18 19:53:00,85.829,85.855,85.828,85.855,17600000.0
2008-02-18 19:54:00,85.846,85.846,85.823,85.836,13800000.0
2008-02-18 19:55:00,85.852,85.852,85.837,85.837,9600000.0
2008-02-18 19:56:00,85.863,85.865,85.852,85.865,11200000.0
2008-02-18 19:57:00,85.832,85.832,85.825,85.825,9600000.0
2008-02-18 19:58:00,85.822,85.84,85.822,85.839,14400000.0
2008-02-18 19:59:00,85.862,85.87,85.849,85.863,13800000.0
2008-02-18 20:00:00,85.864,85.866,85.858,85.862,12800000.0
2008-02-18 20:01:00,85.87,85.876,85.867,85.876,11600000.0
2008-02-18 20:02:00,85.862,85.862,85.849,85.849,11200000.0
2008-02-18 20:03:00,85.833,85.833,85.817,85.83,16000000.0
2008-02-18 20:04:00,85.859,85.86,85.839,85.852,12800000.0
2008-02-18 20:05:00,85.85,85.85,85.824,85.824,12800000.0
2008-02-18 20:06:00,85.811,85.82,85.804,85.819,12800000.0
2008-02-18 20:07:00,85.804,85.818,85.804,85.818,8000000.0
2008-02-18 20:08:00,85.844,85.848,85.838,85.847,12800000.0
2008-02-18 20:09:00,85.843,85.852,85.84,85.845,16000000.0
2008-02-18 20:10:00,85.848,85.858,85.821,85.821,17600000.0
2008-02-18 20:11:00,85.791,85.823,85.791,85.82,14400000.0
2008-02-18 20:12:00,85.857,85.871,85.857,85.87,14400000.0
2008-02-18 20:13:00,85.875,85.875,85.866,85.867,11200000.0
2008-02-18 20:14:00,85.871,85.881,85.871,85.88,11200000.0
2008-02-18 20:15:00,85.882,85.882,85.872,85.88,11200000.0
2008-02-18 20:16:00,85.815,85.848,85.815,85.845,12200000.0
2008-02-18 20:17:00,85.874,85.874,85.841,85.841,13200000.0
2008-02-18 20:18:00,85.818,85.825,85.815,85.822,12800000.0
2008-02-18 20:19:00,85.837,85.848,85.836,85.836,11200000.0
2008-02-18 20:20:00,85.836,85.87,85.836,85.87,11600000.0
2008-02-18 20:21:00,85.852,85.853,85.85,85.852,12200000.0
2008-02-18 20:22:00,85.827,85.846,85.827,85.846,11200000.0
2008-02-18 20:23:00,85.871,85.871,85.834,85.834,11200000.0
2008-02-18 20:24:00,85.86,85.874,85.86,85.865,16000000.0
2008-02-18 20:25:00,85.85,85.855,85.848,85.855,12800000.0
2008-02-18 20:26:00,85.862,85.876,85.861,85.876,11200000.0
2008-02-18 20:28:00,85.873,85.877,85.866,85.866,17600000.0
2008-02-18 20:29:00,85.94,85.94,85.94,85.94,14400000.0
2008-02-18 20:30:00,85.84,85.864,85.84,85.859,14400000.0
2008-02-18 20:31:00,85.843,85.845,85.838,85.843,14400000.0
2008-02-18 20:32:00,85.865,85.865,85.855,85.859,16000000.0
2008-02-18 20:33:00,85.86,85.86,85.844,85.849,16000000.0
2008-02-18 20:34:00,85.853,85.857,85.842,85.856,16000000.0
2008-02-18 20:35:00,85.855,85.86,85.837,85.837,9600000.0
2008-02-18 20:36:00,85.823,85.823,85.82,85.823,11200000.0
2008-02-18 20:37:00,85.841,85.854,85.834,85.848,17600000.0
2008-02-18 20:38:00,85.828,85.845,85.828,85.845,12200000.0
2008-02-18 20:39:00,85.862,85.869,85.856,85.869,15400000.0
2008-02-18 20:40:00,85.871,85.873,85.864,85.873,12800000.0
2008-02-18 20:41:00,85.862,85.862,85.852,85.857,14400000.0
2008-02-18 20:42:00,85.871,85.878,85.87,85.878,12200000.0
2008-02-18 20:43:00,85.877,85.878,85.866,85.878,17600000.0
2008-02-18 20:44:00,85.878,85.882,85.872,85.879,11200000.0
2008-02-18 20:45:00,85.878,85.88,85.864,85.864,11200000.0
2008-02-18 20:46:00,85.877,85.88,85.874,85.878,12200000.0
2008-02-18 20:47:00,85.873,85.873,85.806,85.872,11200000.0
2008-02-18 20:48:00,85.871,85.896,85.871,85.896,12800000.0
2008-02-18 20:49:00,85.96,85.96,85.96,85.96,12800000.0
2008-02-18 20:50:00,85.873,85.873,85.868,85.87,12800000.0
2008-02-18 20:51:00,85.889,85.894,85.885,85.894,11200000.0
2008-02-18 20:52:00,85.886,85.886,85.882,85.882,10600000.0
2008-02-18 20:53:00,85.879,85.883,85.858,85.86,12800000.0
2008-02-18 20:54:00,85.865,85.874,85.859,85.874,11200000.0
2008-02-18 20:55:00,85.883,85.883,85.869,85.87,12800000.0
2008-02-18 20:56:00,85.857,85.881,85.857,85.881,12800000.0
2008-02-18 20:57:00,85.893,85.905,85.893,85.902,11200000.0
2008-02-18 20:58:00,85.878,85.903,85.878,85.892,18000000.0
2008-02-18 20:59:00,85.97,85.97,85.97,85.97,12800000.0
2008-02-18 21:00:00,85.905,85.906,85.88,85.906,12800000.0
2008-02-18 21:01:00,85.98,85.98,85.98,85.98,11200000.0
2008-02-18 21:02:00,85.902,85.913,85.9,85.913,11200000.0
2008-02-18 21:03:00,85.903,85.903,85.893,85.898,12800000.0
2008-02-18 21:04:00,85.89,85.909,85.885,85.906,11200000.0
2008-02-18 21:05:00,85.908,85.916,85.908,85.914,14400000.0
2008-02-18 21:06:00,85.909,85.909,85.895,85.897,17600000.0
2008-02-18 21:07:00,85.889,85.894,85.877,85.894,12800000.0
2008-02-18 21:08:00,85.9,85.906,85.895,85.895,12800000.0
2008-02-18 21:09:00,85.889,85.891,85.887,85.888,12800000.0
2008-02-18 21:10:00,85.9,85.912,85.891,85.906,12800000.0
2008-02-18 21:11:00,85.98,85.98,85.95,85.96,12200000.0
2008-02-18 21:12:00,85.913,85.913,85.899,85.903,12200000.0
2008-02-18 21:13:00,85.906,85.914,85.906,85.914,12800000.0
2008-02-18 21:14:00,85.907,85.921,85.906,85.921,17600000.0
2008-02-18 21:15:00,85.915,85.926,85.914,85.926,17600000.0
2008-02-18 21:16:00,85.909,85.924,85.909,85.924,12800000.0
2008-02-18 21:17:00,85.94,85.944,85.935,85.936,12800000.0
2008-02-18 21:18:00,85.92,85.923,85.915,85.922,12200000.0
2008-02-18 21:19:00,85.94,85.944,85.935,85.935,12800000.0
2008-02-18 21:20:00,85.931,85.944,85.931,85.937,12800000.0
2008-02-18 21:22:00,85.933,85.942,85.933,85.935,12800000.0
2008-02-18 21:23:00,85.935,85.945,85.93,85.937,14800000.0
2008-02-18 21:24:00,85.936,85.941,85.93,85.939,12800000.0
2008-02-18 21:25:00,85.94,85.946,85.937,85.944,11200000.0
2008-02-18 21:26:00,85.924,85.957,85.924,85.943,17600000.0
2008-02-18 21:27:00,85.951,85.956,85.948,85.954,11200000.0
2008-02-18 21:28:00,85.954,85.959,85.951,85.953,12800000.0
2008-02-18 21:29:00,85.935,85.954,85.935,85.947,12800000.0
2008-02-18 21:30:00,85.94,85.95,85.933,85.95,11200000.0
2008-02-18 21:31:00,85.951,85.955,85.944,85.955,11200000.0
2008-02-18 21:32:00,85.943,85.96,85.943,85.958,11200000.0
2008-02-18 21:33:00,85.962,85.969,85.942,85.942,11200000.0
2008-02-18 21:34:00,85.96,85.962,85.95,85.952,11200000.0
2008-02-18 21:35:00,85.951,85.964,85.951,85.964,11200000.0
2008-02-18 21:36:00,85.944,85.954,85.935,85.951,17600000.0
2008-02-18 21:37:00,85.957,85.963,85.941,85.942,13200000.0
2008-02-18 21:38:00,85.959,85.968,85.959,85.968,12800000.0
2008-02-18 21:39:00,85.967,85.977,85.964,85.964,16000000.0
2008-02-18 21:40:00,85.936,85.95,85.935,85.95,16000000.0
2008-02-18 21:42:00,85.96,85.964,85.96,85.961,14400000.0
2008-02-18 21:43:00,85.963,85.97,85.961,85.964,17000000.0
2008-02-18 21:44:00,85.937,85.965,85.93,85.93,17600000.0
2008-02-18 21:45:00,85.958,85.961,85.945,85.945,14400000.0
2008-02-18 21:46:00,85.936,85.96,85.926,85.959,12800000.0
2008-02-18 21:47:00,85.96,85.96,85.93,85.94,17600000.0
2008-02-18 21:48:00,85.955,85.955,85.943,85.95,17600000.0
2008-02-18 21:49:00,85.953,85.953,85.945,85.952,14400000.0
2008-02-18 21:50:00,85.942,85.943,85.94,85.942,11200000.0
2008-02-18 21:51:00,85.958,85.969,85.878,85.962,12800000.0
2008-02-18 21:52:00,85.95,85.953,85.947,85.95,11200000.0
2008-02-18 21:53:00,85.97,85.975,85.967,85.972,17600000.0
2008-02-18 21:54:00,85.975,85.975,85.96,85.973,14400000.0
2008-02-18 21:55:00,85.961,85.961,85.946,85.946,8000000.0
2008-02-18 21:56:00,85.97,85.985,85.97,85.982,12800000.0
2008-02-18 21:57:00,85.964,85.981,85.964,85.981,8000000.0
2008-02-18 21:58:00,85.987,85.987,85.964,85.981,11600000.0
2008-02-18 21:59:00,85.91,85.91,85.9,85.9,12800000.0
2008-02-18 22:00:00,85.938,85.943,85.93,85.943,12800000.0
2008-02-18 22:01:00,85.89,85.89,85.88,85.89,12800000.0
2008-02-18 22:02:00,85.966,85.966,85.958,85.964,12800000.0
2008-02-18 22:03:00,85.9,85.9,85.89,85.9,10600000.0
2008-02-18 22:04:00,85.967,85.967,85.899,85.899,10600000.0
2008-02-18 22:05:00,85.92,85.93,85.92,85.93,17600000.0
2008-02-18 22:06:00,85.95,85.953,85.945,85.947,17600000.0
2008-02-18 22:07:00,85.971,85.977,85.965,85.975,12800000.0
2008-02-18 22:08:00,85.95,85.953,85.945,85.952,10600000.0
2008-02-18 22:09:00,85.967,85.979,85.967,85.976,11200000.0
2008-02-18 22:10:00,85.937,85.951,85.937,85.951,17600000.0
2008-02-18 22:11:00,85.973,85.98,85.973,85.976,8000000.0
2008-02-18 22:12:00,85.975,85.979,85.961,85.971,11200000.0
2008-02-18 22:13:00,85.971,85.979,85.965,85.979,12800000.0
2008-02-18 22:14:00,85.978,85.981,85.97,85.976,16000000.0
2008-02-18 22:15:00,85.978,85.978,85.969,85.973,15400000.0
2008-02-18 22:16:00,85.969,85.976,85.962,85.976,12800000.0
2008-02-18 22:17:00,85.969,85.974,85.963,85.972,11200000.0
2008-02-18 22:18:00,85.967,85.97,85.963,85.97,12800000.0
2008-02-18 22:19:00,85.951,85.959,85.939,85.959,14400000.0
2008-02-18 22:20:00,85.954,85.959,85.953,85.958,11200000.0
2008-02-18 22:21:00,85.96,85.96,85.96,85.96,11200000.0
2008-02-18 22:22:00,85.94,85.943,85.94,85.943,11200000.0
2008-02-18 22:23:00,85.968,85.968,85.956,85.96,12800000.0
2008-02-18 22:24:00,85.93,85.959,85.93,85.954,12800000.0
2008-02-18 22:25:00,85.946,85.974,85.946,85.973,9600000.0
2008-02-18 22:26:00,85.933,85.933,85.928,85.933,11200000.0
2008-02-18 22:27:00,85.98,86.01,85.98,86.01,17600000.0
2008-02-18 22:28:00,85.969,85.97,85.965,85.965,17600000.0
2008-02-18 22:29:00,85.99,85.99,85.99,85.99,12800000.0
2008-02-18 22:30:00,85.932,85.933,85.927,85.927,12800000.0
2008-02-18 22:31:00,85.963,85.967,85.962,85.965,11200000.0
2008-02-18 22:32:00,85.96,85.96,85.949,85.949,12800000.0
2008-02-18 22:33:00,85.955,85.957,85.951,85.953,12800000.0
2008-02-18 22:34:00,85.953,85.955,85.948,85.953,12800000.0
2008-02-18 22:35:00,85.967,85.975,85.96,85.975,12800000.0
2008-02-18 22:36:00,85.945,85.953,85.945,85.95,12800000.0
2008-02-18 22:37:00,85.99,85.99,85.96,85.96,17600000.0
2008-02-18 22:38:00,85.952,85.955,85.94,85.953,17600000.0
2008-02-18 22:39:00,85.97,85.97,85.97,85.97,16000000.0
2008-02-18 22:40:00,85.953,85.964,85.951,85.953,16000000.0
2008-02-18 22:41:00,85.94,85.943,85.94,85.94,12800000.0
2008-02-18 22:42:00,85.953,85.953,85.947,85.947,11200000.0
2008-02-18 22:43:00,85.98,85.98,85.97,85.97,16000000.0
2008-02-18 22:44:00,85.948,85.953,85.928,85.943,16000000.0
2008-02-18 22:45:00,85.94,85.95,85.934,85.94,14400000.0
2008-02-18 22:46:00,85.939,85.946,85.939,85.946,12200000.0
2008-02-18 22:47:00,85.937,85.945,85.937,85.944,12800000.0
2008-02-18 22:48:00,85.944,85.944,85.927,85.927,12800000.0
2008-02-18 22:49:00,85.946,85.952,85.939,85.952,11200000.0
2008-02-18 22:50:00,85.915,85.934,85.915,85.933,17600000.0
2008-02-18 22:51:00,85.99,85.99,85.99,85.99,14400000.0
2008-02-18 22:52:00,85.937,85.942,85.92,85.938,14400000.0
2008-02-18 22:53:00,85.931,85.932,85.923,85.929,11200000.0
2008-02-18 22:54:00,85.928,85.93,85.919,85.92,10600000.0
2008-02-18 22:55:00,85.917,85.917,85.898,85.898,13200000.0
2008-02-18 22:56:00,85.887,85.908,85.887,85.896,12800000.0
2008-02-18 22:57:00,85.893,85.909,85.893,85.904,11200000.0
2008-02-18 22:58:00,85.917,85.922,85.904,85.904,14400000.0
2008-02-18 22:59:00,85.876,85.903,85.869,85.903,11200000.0
2008-02-18 23:00:00,85.875,85.893,85.875,85.892,12800000.0
2008-02-18 23:01:00,85.913,85.913,85.9,85.905,12800000.0
2008-02-18 23:02:00,85.903,85.912,85.903,85.907,12200000.0
2008-02-18 23:03:00,85.905,85.905,85.891,85.9,11600000.0
2008-02-18 23:04:00,85.912,85.929,85.912,85.929,11200000.0
2008-02-18 23:05:00,85.939,85.94,85.918,85.936,11200000.0
2008-02-18 23:06:00,85.941,85.948,85.939,85.941,17600000.0
2008-02-18 23:07:00,85.909,85.939,85.909,85.939,11600000.0
2008-02-18 23:08:00,85.935,85.94,85.931,85.94,11200000.0
2008-02-18 23:09:00,85.947,85.959,85.946,85.958,9600000.0
2008-02-18 23:10:00,85.957,85.957,85.943,85.943,11200000.0
2008-02-18 23:11:00,85.955,85.961,85.943,85.959,12800000.0
2008-02-18 23:12:00,85.951,85.951,85.94,85.95,14400000.0
2008-02-18 23:13:00,85.955,85.955,85.94,85.952,14400000.0
2008-02-18 23:14:00,85.955,85.955,85.942,85.949,17000000.0
2008-02-18 23:15:00,85.953,85.96,85.95,85.951,12800000.0
2008-02-18 23:16:00,85.952,85.961,85.949,85.961,12800000.0
2008-02-18 23:17:00,85.96,85.968,85.955,85.968,17600000.0
2008-02-18 23:18:00,85.966,85.967,85.953,85.967,11200000.0
2008-02-18 23:19:00,85.96,85.961,85.938,85.958,12800000.0
2008-02-18 23:20:00,85.955,85.957,85.939,85.946,12800000.0
2008-02-18 23:21:00,85.948,85.953,85.94,85.94,12800000.0
2008-02-18 23:22:00,85.955,85.972,85.955,85.972,12800000.0
2008-02-18 23:23:00,85.982,85.991,85.982,85.991,12800000.0
2008-02-18 23:24:00,85.976,85.981,85.971,85.981,12800000.0
2008-02-18 23:25:00,85.982,85.995,85.897,85.995,11200000.0
2008-02-18 23:26:00,85.995,86.002,85.99,85.998,16000000.0
2008-02-18 23:27:00,85.981,85.999,85.976,85.999,15400000.0
2008-02-18 23:28:00,86.005,86.005,85.986,85.993,12800000.0
2008-02-18 23:29:00,85.988,85.995,85.986,85.986,11200000.0
2008-02-18 23:30:00,85.967,86.001,85.967,85.993,12200000.0
2008-02-18 23:31:00,85.993,85.993,85.987,85.988,11200000.0
2008-02-18 23:32:00,85.984,85.987,85.968,85.975,18000000.0
2008-02-18 23:33:00,85.992,85.993,85.987,85.99,14400000.0
2008-02-18 23:34:00,85.963,85.965,85.955,85.963,14400000.0
2008-02-18 23:35:00,85.969,85.969,85.961,85.965,12800000.0
2008-02-18 23:36:00,85.957,85.97,85.957,85.97,12800000.0
2008-02-18 23:37:00,85.97,85.97,85.956,85.957,16000000.0
2008-02-18 23:38:00,85.962,85.973,85.962,85.973,10600000.0
2008-02-18 23:39:00,85.976,85.982,85.888,85.973,11200000.0
2008-02-18 23:40:00,85.97,85.971,85.95,85.964,12800000.0
2008-02-18 23:41:00,85.965,85.965,85.957,85.959,12800000.0
2008-02-18 23:42:00,85.954,85.961,85.952,85.961,14800000.0
2008-02-18 23:43:00,85.966,85.973,85.966,85.967,11200000.0
2008-02-18 23:44:00,85.948,85.964,85.948,85.959,12800000.0
2008-02-18 23:45:00,85.95,85.97,85.95,85.959,16000000.0
2008-02-18 23:46:00,85.963,85.982,85.963,85.979,11600000.0
2008-02-18 23:47:00,85.973,85.982,85.973,85.974,12800000.0
2008-02-18 23:48:00,85.977,85.987,85.974,85.974,12800000.0
2008-02-18 23:49:00,85.974,85.987,85.974,85.977,11200000.0
2008-02-18 23:50:00,85.976,85.991,85.976,85.988,11200000.0
2008-02-18 23:51:00,85.902,85.996,85.902,85.972,11200000.0
2008-02-18 23:52:00,85.984,85.997,85.978,85.978,14400000.0
2008-02-18 23:53:00,85.982,85.991,85.982,85.989,14400000.0
2008-02-18 23:54:00,85.994,85.999,85.993,85.993,11200000.0
2008-02-18 23:55:00,85.983,85.994,85.972,85.986,12800000.0
2008-02-18 23:56:00,85.988,85.999,85.988,85.999,12800000.0
2008-02-18 23:57:00,85.999,86.012,85.999,86.012,12800000.0
2008-02-18 23:58:00,86.018,86.03,86.013,86.03,11200000.0
2008-02-18 23:59:00,86.028,86.036,86.016,86.02,15200000.0
2008-02-19 00:00:00,86.004,86.004,85.983,85.983,12800000.0
2008-02-19 00:01:00,85.98,85.993,85.98,85.989,11200000.0
2008-02-19 00:02:00,85.993,85.999,85.987,85.999,12800000.0
2008-02-19 00:03:00,86.006,86.011,86.0,86.011,11200000.0
2008-02-19 00:04:00,85.995,86.012,85.99,86.01,14400000.0
2008-02-19 00:05:00,85.959,85.984,85.959,85.974,12800000.0
2008-02-19 00:06:00,85.991,85.994,85.968,85.968,11200000.0
2008-02-19 00:07:00,85.983,85.99,85.976,85.976,12800000.0
2008-02-19 00:08:00,85.984,86.001,85.984,85.992,13200000.0
2008-02-19 00:09:00,86.014,86.029,86.014,86.025,12800000.0
2008-02-19 00:10:00,86.023,86.023,86.012,86.015,12200000.0
2008-02-19 00:11:00,86.016,86.04,86.011,86.04,10000000.0
2008-02-19 00:12:00,86.034,86.045,86.033,86.045,11200000.0
2008-02-19 00:13:00,86.047,86.055,86.045,86.055,18000000.0
2008-02-19 00:14:00,86.052,86.06,86.049,86.06,11200000.0
2008-02-19 00:15:00,86.073,86.137,86.073,86.132,8000000.0
2008-02-19 00:16:00,86.125,86.126,86.108,86.11,11600000.0
2008-02-19 00:17:00,86.108,86.117,86.104,86.117,12800000.0
2008-02-19 00:18:00,86.123,86.151,86.123,86.146,11200000.0
2008-02-19 00:19:00,86.126,86.131,86.113,86.113,11200000.0
2008-02-19 00:20:00,86.084,86.1,86.038,86.089,14400000.0
2008-02-19 00:21:00,86.097,86.108,86.093,86.1,11200000.0
2008-02-19 00:22:00,86.091,86.12,86.091,86.112,17600000.0
2008-02-19 00:23:00,86.11,86.11,86.099,86.099,12800000.0
2008-02-19 00:24:00,86.101,86.101,86.079,86.094,17000000.0
2008-02-19 00:25:00,86.089,86.089,86.068,86.068,11200000.0
2008-02-19 00:26:00,86.056,86.07,86.056,86.061,11200000.0
2008-02-19 00:27:00,86.063,86.071,86.063,86.071,12800000.0
2008-02-19 00:28:00,86.072,86.08,86.072,86.074,12800000.0
2008-02-19 00:29:00,86.083,86.083,86.058,86.076,14400000.0
2008-02-19 00:30:00,86.073,86.087,86.073,86.078,12800000.0
2008-02-19 00:31:00,86.082,86.088,86.082,86.085,14400000.0
2008-02-19 00:32:00,86.083,86.095,86.083,86.091,14400000.0
2008-02-19 00:33:00,86.111,86.115,86.094,86.115,11200000.0
2008-02-19 00:34:00,86.106,86.11,86.098,86.098,17600000.0
2008-02-19 00:35:00,86.106,86.106,86.091,86.091,11200000.0
2008-02-19 00:36:00,86.091,86.095,86.091,86.092,12800000.0
2008-02-19 00:37:00,86.089,86.089,86.067,86.067,11200000.0
2008-02-19 00:38:00,86.074,86.08,86.067,86.08,14400000.0
2008-02-19 00:39:00,86.075,86.082,86.067,86.081,10600000.0
2008-02-19 00:40:00,86.083,86.091,86.083,86.091,12800000.0
2008-02-19 00:41:00,86.091,86.105,86.091,86.094,11200000.0
2008-02-19 00:42:00,86.113,86.125,86.101,86.121,11200000.0
2008-02-19 00:43:00,86.13,86.13,86.107,86.114,12800000.0
2008-02-19 00:44:00,86.114,86.117,86.098,86.115,17600000.0
2008-02-19 00:45:00,86.103,86.124,86.101,86.124,16000000.0
2008-02-19 00:46:00,86.117,86.117,86.11,86.116,16000000.0
2008-02-19 00:47:00,86.117,86.121,86.111,86.117,11200000.0
2008-02-19 00:48:00,86.115,86.121,86.108,86.108,11200000.0
2008-02-19 00:49:00,86.111,86.111,86.099,86.099,8000000.0
2008-02-19 00:50:00,86.107,86.117,86.107,86.109,11200000.0
2008-02-19 00:51:00,86.107,86.107,86.098,86.1,11200000.0
2008-02-19 00:52:00,86.093,86.1,86.092,86.092,14400000.0
2008-02-19 00:53:00,86.098,86.098,86.083,86.085,16000000.0
2008-02-19 00:54:00,86.092,86.106,86.086,86.106,15400000.0
2008-02-19 00:55:00,86.093,86.093,86.083,86.087,11200000.0
2008-02-19 00:56:00,86.111,86.115,86.105,86.107,14400000.0
2008-02-19 00:57:00,86.088,86.088,86.061,86.061,17000000.0
2008-02-19 00:58:00,86.059,86.059,86.045,86.051,11200000.0
2008-02-19 00:59:00,86.051,86.054,86.046,86.049,12800000.0
2008-02-19 01:00:00,86.043,86.043,86.03,86.03,3200000.0
2008-02-19 01:01:00,86.031,86.048,86.024,86.048,17600000.0
2008-02-19 01:02:00,86.049,86.049,86.034,86.041,11200000.0
2008-02-19 01:03:00,86.037,86.041,86.029,86.029,11200000.0
2008-02-19 01:04:00,86.043,86.052,86.043,86.048,11200000.0
2008-02-19 01:05:00,86.043,86.06,86.043,86.053,12800000.0
2008-02-19 01:06:00,86.047,86.097,86.047,86.097,11200000.0
2008-02-19 01:07:00,86.116,86.126,86.116,86.121,11200000.0
2008-02-19 01:08:00,86.125,86.125,86.105,86.107,11200000.0
2008-02-19 01:09:00,86.092,86.097,86.071,86.088,12800000.0
2008-02-19 01:10:00,86.089,86.089,86.078,86.078,17600000.0
2008-02-19 01:11:00,85.986,86.094,85.986,86.081,11200000.0
2008-02-19 01:12:00,86.074,86.091,86.073,86.091,12800000.0
2008-02-19 01:13:00,86.111,86.113,86.104,86.109,11200000.0
2008-02-19 01:14:00,86.116,86.121,86.11,86.121,11200000.0
2008-02-19 01:15:00,86.112,86.122,86.104,86.122,11200000.0
2008-02-19 01:16:00,86.117,86.124,86.114,86.114,11200000.0
2008-02-19 01:17:00,86.128,86.135,86.12,86.135,10600000.0
2008-02-19 01:18:00,86.137,86.137,86.123,86.124,11200000.0
2008-02-19 01:19:00,86.097,86.113,86.097,86.1,16000000.0
2008-02-19 01:20:00,86.104,86.112,86.104,86.111,16000000.0
2008-02-19 01:21:00,86.107,86.107,86.098,86.1,11200000.0
2008-02-19 01:22:00,86.093,86.105,86.091,86.105,12800000.0
2008-02-19 01:23:00,86.101,86.101,86.064,86.064,12800000.0
2008-02-19 01:24:00,86.069,86.076,86.069,86.075,12800000.0
2008-02-19 01:25:00,86.05,86.055,86.045,86.048,14400000.0
2008-02-19 01:26:00,86.081,86.081,86.067,86.073,11200000.0
2008-02-19 01:27:00,86.066,86.072,86.065,86.066,11200000.0
2008-02-19 01:28:00,86.048,86.055,86.036,86.051,17600000.0
2008-02-19 01:29:00,86.048,86.065,86.048,86.051,12800000.0
2008-02-19 01:30:00,86.05,86.052,86.042,86.05,11200000.0
2008-02-19 01:31:00,86.064,86.075,86.063,86.075,13600000.0
2008-02-19 01:32:00,86.085,86.117,86.085,86.117,11200000.0
2008-02-19 01:33:00,86.101,86.115,86.098,86.098,12800000.0
2008-02-19 01:34:00,86.116,86.139,86.116,86.127,16400000.0
2008-02-19 01:35:00,86.137,86.144,86.134,86.144,11200000.0
2008-02-19 01:36:00,86.142,86.144,86.121,86.121,12800000.0
2008-02-19 01:37:00,86.113,86.114,86.104,86.104,14400000.0
2008-02-19 01:38:00,86.116,86.118,86.107,86.107,17600000.0
2008-02-19 01:39:00,86.103,86.103,85.996,86.062,12800000.0
2008-02-19 01:40:00,86.051,86.056,86.045,86.051,12800000.0
2008-02-19 01:41:00,86.05,86.055,86.025,86.025,12800000.0
2008-02-19 01:42:00,86.059,86.062,86.055,86.062,11200000.0
2008-02-19 01:43:00,86.071,86.077,86.071,86.077,11200000.0
2008-02-19 01:44:00,86.052,86.072,86.052,86.057,11200000.0
2008-02-19 01:45:00,86.075,86.085,86.075,86.085,11200000.0
2008-02-19 01:46:00,86.086,86.09,86.08,86.086,11200000.0
2008-02-19 01:47:00,86.089,86.089,86.066,86.078,17600000.0
2008-02-19 01:48:00,86.087,86.089,86.073,86.088,13200000.0
2008-02-19 01:49:00,86.19,86.21,86.17,86.19,16000000.0
2008-02-19 01:50:00,86.105,86.121,86.1,86.121,16000000.0
2008-02-19 01:51:00,86.105,86.105,86.086,86.103,17600000.0
2008-02-19 01:52:00,86.124,86.127,86.119,86.123,12800000.0
2008-02-19 01:53:00,86.13,86.13,86.11,86.11,14400000.0
2008-02-19 01:54:00,86.122,86.124,86.115,86.124,12800000.0
2008-02-19 01:55:00,86.104,86.113,86.104,86.112,11200000.0
2008-02-19 01:56:00,86.111,86.111,86.102,86.103,16000000.0
2008-02-19 01:57:00,86.107,86.117,86.101,86.101,11600000.0
2008-02-19 01:58:00,86.112,86.115,86.105,86.115,17600000.0
2008-02-19 01:59:00,86.11,86.123,86.105,86.123,12800000.0
2008-02-19 02:00:00,86.132,86.142,86.129,86.141,16000000.0
2008-02-19 02:01:00,86.147,86.152,86.147,86.152,11200000.0
2008-02-19 02:02:00,86.16,86.16,86.154,86.155,18600000.0
2008-02-19 02:03:00,86.155,86.166,86.155,86.165,12800000.0
2008-02-19 02:04:00,86.168,86.168,86.156,86.164,13800000.0
2008-02-19 02:05:00,86.175,86.175,86.167,86.169,12800000.0
2008-02-19 02:06:00,86.162,86.171,86.158,86.159,12800000.0
2008-02-19 02:07:00,86.172,86.178,86.163,86.164,20800000.0
2008-02-19 02:08:00,86.163,86.169,86.161,86.163,17600000.0
2008-02-19 02:09:00,86.168,86.196,86.168,86.196,14400000.0
2008-02-19 02:10:00,86.204,86.213,86.204,86.21,12800000.0
2008-02-19 02:11:00,86.215,86.215,86.194,86.208,12800000.0
2008-02-19 02:12:00,86.208,86.219,86.198,86.211,12800000.0
2008-02-19 02:13:00,86.221,86.256,86.221,86.245,16000000.0
2008-02-19 02:14:00,86.27,86.279,86.27,86.279,12800000.0
2008-02-19 02:15:00,86.268,86.28,86.261,86.28,12800000.0
2008-02-19 02:16:00,86.274,86.281,86.273,86.281,17600000.0
2008-02-19 02:17:00,86.276,86.276,86.245,86.245,11200000.0
2008-02-19 02:18:00,86.254,86.262,86.243,86.262,12800000.0
2008-02-19 02:19:00,86.261,86.268,86.246,86.268,11200000.0
2008-02-19 02:20:00,86.281,86.298,86.281,86.295,14400000.0
2008-02-19 02:21:00,86.306,86.35,86.304,86.35,17600000.0
2008-02-19 02:22:00,86.378,86.378,86.336,86.339,12800000.0
2008-02-19 02:23:00,86.332,86.345,86.332,86.345,11200000.0
2008-02-19 02:24:00,86.339,86.345,86.335,86.341,11200000.0
2008-02-19 02:25:00,86.341,86.346,86.337,86.338,24000000.0
2008-02-19 02:26:00,86.339,86.339,86.303,86.303,11200000.0
2008-02-19 02:27:00,86.286,86.3,86.286,86.297,12800000.0
2008-02-19 02:28:00,86.289,86.299,86.281,86.293,11200000.0
2008-02-19 02:29:00,86.285,86.287,86.265,86.265,11200000.0
2008-02-19 02:30:00,86.253,86.253,86.22,86.22,16000000.0
2008-02-19 02:31:00,86.246,86.275,86.246,86.275,14400000.0
2008-02-19 02:32:00,86.293,86.356,86.293,86.356,16000000.0
2008-02-19 02:33:00,86.37,86.402,86.37,86.402,11200000.0
2008-02-19 02:34:00,86.386,86.386,86.356,86.356,11200000.0
2008-02-19 02:35:00,86.359,86.359,86.348,86.351,12800000.0
2008-02-19 02:36:00,86.334,86.334,86.289,86.293,16000000.0
2008-02-19 02:37:00,86.317,86.328,86.314,86.315,12800000.0
2008-02-19 02:38:00,86.318,86.318,86.304,86.304,11200000.0
2008-02-19 02:39:00,86.304,86.307,86.296,86.298,11200000.0
2008-02-19 02:40:00,86.302,86.302,86.266,86.279,11600000.0
2008-02-19 02:41:00,86.283,86.283,86.265,86.269,12800000.0
2008-02-19 02:42:00,86.228,86.228,86.207,86.207,13200000.0
2008-02-19 02:43:00,86.193,86.217,86.193,86.217,25600000.0
2008-02-19 02:44:00,86.221,86.221,86.206,86.209,17600000.0
2008-02-19 02:45:00,86.218,86.226,86.218,86.224,15800000.0
2008-02-19 02:46:00,86.226,86.24,86.226,86.24,17600000.0
2008-02-19 02:47:00,86.236,86.237,86.213,86.213,16000000.0
2008-02-19 02:48:00,86.213,86.213,86.203,86.204,11200000.0
2008-02-19 02:49:00,86.202,86.202,86.18,86.18,16000000.0
2008-02-19 02:50:00,86.193,86.2,86.192,86.196,16400000.0
2008-02-19 02:51:00,86.204,86.225,86.204,86.225,16000000.0
2008-02-19 02:52:00,86.238,86.243,86.238,86.243,11200000.0
2008-02-19 02:53:00,86.242,86.242,86.157,86.201,12800000.0
2008-02-19 02:54:00,86.189,86.189,86.155,86.155,12800000.0
2008-02-19 02:55:00,86.128,86.161,86.128,86.16,12800000.0
2008-02-19 02:56:00,86.145,86.147,86.134,86.147,22400000.0
2008-02-19 02:57:00,86.17,86.173,86.16,86.16,11200000.0
2008-02-19 02:58:00,86.153,86.153,86.135,86.137,17000000.0
2008-02-19 02:59:00,86.138,86.157,86.138,86.155,16000000.0
2008-02-19 03:00:00,86.163,86.171,86.158,86.158,11200000.0
2008-02-19 03:01:00,86.15,86.15,86.14,86.141,12800000.0
2008-02-19 03:02:00,86.15,86.163,86.147,86.159,12800000.0
2008-02-19 03:03:00,86.145,86.151,86.141,86.142,12800000.0
2008-02-19 03:04:00,86.156,86.156,86.144,86.144,28800000.0
2008-02-19 03:05:00,86.145,86.145,86.126,86.126,17000000.0
2008-02-19 03:06:00,86.124,86.124,86.11,86.111,17600000.0
2008-02-19 03:07:00,86.106,86.118,86.106,86.116,11200000.0
2008-02-19 03:08:00,86.115,86.115,86.087,86.087,17600000.0
2008-02-19 03:09:00,86.081,86.104,86.081,86.097,14400000.0
2008-02-19 03:10:00,86.072,86.081,86.068,86.069,16000000.0
2008-02-19 03:11:00,86.072,86.089,86.072,86.089,12800000.0
2008-02-19 03:12:00,86.067,86.067,86.051,86.059,12200000.0
2008-02-19 03:13:00,86.061,86.071,86.061,86.067,14400000.0
2008-02-19 03:14:00,86.058,86.064,86.056,86.059,11600000.0
2008-02-19 03:15:00,86.062,86.072,86.049,86.069,17600000.0
2008-02-19 03:16:00,86.071,86.071,86.024,86.024,11200000.0
2008-02-19 03:17:00,86.044,86.054,86.037,86.037,12800000.0
2008-02-19 03:18:00,86.019,86.031,86.019,86.031,12800000.0
2008-02-19 03:19:00,86.062,86.062,86.05,86.052,16000000.0
2008-02-19 03:20:00,86.055,86.065,86.055,86.057,9600000.0
2008-02-19 03:21:00,86.053,86.059,86.042,86.042,11200000.0
2008-02-19 03:22:00,86.026,86.03,86.021,86.024,12800000.0
2008-02-19 03:23:00,86.016,86.025,86.015,86.021,17000000.0
2008-02-19 03:24:00,86.018,86.027,86.016,86.027,11200000.0
2008-02-19 03:25:00,86.027,86.047,86.018,86.047,19200000.0
2008-02-19 03:26:00,86.077,86.099,86.075,86.099,12200000.0
2008-02-19 03:27:00,86.099,86.104,86.091,86.094,12200000.0
2008-02-19 03:28:00,86.11,86.11,86.1,86.104,11200000.0
2008-02-19 03:29:00,86.09,86.097,86.062,86.072,10600000.0
2008-02-19 03:30:00,86.088,86.088,86.064,86.08,12800000.0
2008-02-19 03:31:00,86.077,86.088,86.077,86.086,32000000.0
2008-02-19 03:32:00,86.102,86.108,86.093,86.105,17600000.0
2008-02-19 03:33:00,86.11,86.128,86.11,86.128,12800000.0
2008-02-19 03:34:00,86.143,86.164,86.143,86.164,12800000.0
2008-02-19 03:35:00,86.17,86.17,86.14,86.145,14400000.0
2008-02-19 03:36:00,86.138,86.142,86.136,86.136,11600000.0
2008-02-19 03:37:00,86.12,86.141,86.12,86.121,17600000.0
2008-02-19 03:38:00,86.131,86.131,86.121,86.124,12800000.0
2008-02-19 03:39:00,86.117,86.124,86.09,86.09,18000000.0
2008-02-19 03:40:00,86.104,86.106,86.101,86.106,12800000.0
2008-02-19 03:41:00,86.12,86.13,86.12,86.127,12800000.0
2008-02-19 03:42:00,86.126,86.149,86.122,86.122,17600000.0
2008-02-19 03:43:00,86.127,86.127,86.119,86.122,13800000.0
2008-02-19 03:44:00,86.112,86.125,86.112,86.125,28200000.0
2008-02-19 03:45:00,86.13,86.13,86.12,86.13,12800000.0
2008-02-19 03:46:00,86.138,86.142,86.136,86.142,12800000.0
2008-02-19 03:48:00,86.125,86.127,86.115,86.12,16000000.0
2008-02-19 03:49:00,86.131,86.131,86.113,86.113,12200000.0
2008-02-19 03:50:00,86.113,86.123,86.109,86.12,12200000.0
2008-02-19 03:51:00,86.108,86.11,86.096,86.096,13200000.0
2008-02-19 03:52:00,86.105,86.108,86.104,86.108,12800000.0
2008-02-19 03:53:00,86.108,86.121,86.108,86.113,11200000.0
2008-02-19 03:54:00,86.116,86.121,86.108,86.12,11200000.0
2008-02-19 03:55:00,86.119,86.119,86.101,86.101,11200000.0
2008-02-19 03:56:00,86.086,86.116,86.086,86.11,12800000.0
2008-02-19 03:57:00,86.122,86.13,86.091,86.121,11200000.0
2008-02-19 03:58:00,86.11,86.149,86.11,86.138,12800000.0
2008-02-19 03:59:00,86.146,86.155,86.143,86.143,17600000.0
2008-02-19 04:00:00,86.15,86.157,86.138,86.157,9600000.0
2008-02-19 04:01:00,86.162,86.169,86.147,86.169,11600000.0
2008-02-19 04:02:00,86.169,86.169,86.152,86.161,12800000.0
2008-02-19 04:03:00,86.072,86.163,86.072,86.158,11200000.0
2008-02-19 04:04:00,86.174,86.179,86.172,86.176,9600000.0
2008-02-19 04:05:00,86.184,86.195,86.168,86.186,14400000.0
2008-02-19 04:06:00,86.191,86.205,86.185,86.198,16000000.0
2008-02-19 04:07:00,86.197,86.197,86.176,86.189,12800000.0
2008-02-19 04:08:00,86.187,86.187,86.169,86.171,12800000.0
2008-02-19 04:09:00,86.173,86.177,86.169,86.177,11200000.0
2008-02-19 04:10:00,86.178,86.187,86.169,86.174,16000000.0
2008-02-19 04:11:00,86.17,86.17,86.148,86.148,8000000.0
2008-02-19 04:12:00,86.129,86.153,86.129,86.153,12800000.0
2008-02-19 04:13:00,86.141,86.141,86.124,86.132,18000000.0
2008-02-19 04:14:00,86.125,86.135,86.117,86.134,11200000.0
2008-02-19 04:15:00,86.136,86.136,86.128,86.129,16000000.0
2008-02-19 04:16:00,86.127,86.128,86.113,86.12,14400000.0
2008-02-19 04:17:00,86.118,86.118,86.095,86.11,17600000.0
2008-02-19 04:18:00,86.12,86.125,86.118,86.124,12800000.0
2008-02-19 04:19:00,86.113,86.119,86.101,86.11,35200000.0
2008-02-19 04:20:00,86.11,86.124,86.11,86.118,8000000.0
2008-02-19 04:21:00,86.117,86.123,86.114,86.114,11200000.0
2008-02-19 04:22:00,86.081,86.116,86.081,86.116,12800000.0
2008-02-19 04:23:00,86.125,86.132,86.122,86.132,13200000.0
2008-02-19 04:24:00,86.129,86.129,86.121,86.124,16000000.0
2008-02-19 04:25:00,86.129,86.143,86.129,86.143,16000000.0
2008-02-19 04:26:00,86.142,86.173,86.142,86.173,12800000.0
2008-02-19 04:27:00,86.161,86.163,86.153,86.153,17600000.0
2008-02-19 04:28:00,86.152,86.161,86.148,86.149,13200000.0
2008-02-19 04:29:00,86.152,86.164,86.152,86.157,16000000.0
2008-02-19 04:30:00,86.165,86.173,86.107,86.164,11600000.0
2008-02-19 04:31:00,86.164,86.171,86.162,86.167,12800000.0
2008-02-19 04:32:00,86.173,86.179,86.171,86.179,17600000.0
2008-02-19 04:33:00,86.167,86.167,86.14,86.15,12800000.0
2008-02-19 04:34:00,86.16,86.168,86.159,86.159,14400000.0
2008-02-19 04:35:00,86.16,86.16,86.151,86.159,11200000.0
2008-02-19 04:36:00,86.164,86.164,86.143,86.143,11200000.0
2008-02-19 04:37:00,86.112,86.116,86.106,86.11,12800000.0
2008-02-19 04:38:00,86.108,86.113,86.097,86.097,16000000.0
2008-02-19 04:39:00,86.116,86.126,86.107,86.114,14400000.0
2008-02-19 04:40:00,86.097,86.113,86.097,86.109,12800000.0
2008-02-19 04:41:00,86.124,86.125,86.116,86.116,11200000.0
2008-02-19 04:42:00,86.114,86.115,86.108,86.108,11200000.0
2008-02-19 04:43:00,86.116,86.121,86.108,86.119,17600000.0
2008-02-19 04:44:00,86.127,86.129,86.119,86.122,17600000.0
2008-02-19 04:45:00,86.123,86.129,86.11,86.127,11600000.0
2008-02-19 04:46:00,86.121,86.121,86.114,86.114,12800000.0
2008-02-19 04:47:00,86.19,86.2,86.18,86.2,11200000.0
2008-02-19 04:48:00,86.102,86.116,86.102,86.114,11200000.0
2008-02-19 04:49:00,86.098,86.118,86.097,86.118,12800000.0
2008-02-19 04:50:00,86.109,86.113,86.105,86.105,17600000.0
2008-02-19 04:51:00,86.121,86.121,86.116,86.12,15400000.0
2008-02-19 04:52:00,86.125,86.132,86.124,86.131,12800000.0
2008-02-19 04:53:00,86.137,86.164,86.137,86.164,12800000.0
2008-02-19 04:54:00,86.168,86.168,86.152,86.152,33600000.0
2008-02-19 04:55:00,86.14,86.14,86.111,86.117,11200000.0
2008-02-19 04:56:00,86.126,86.126,86.111,86.119,15400000.0
2008-02-19 04:57:00,86.118,86.126,86.109,86.115,17600000.0
2008-02-19 04:58:00,86.112,86.124,86.112,86.115,14400000.0
2008-02-19 04:59:00,86.099,86.11,86.092,86.11,17600000.0
2008-02-19 05:00:00,86.109,86.123,86.109,86.121,17600000.0
2008-02-19 05:01:00,86.119,86.128,86.119,86.128,14400000.0
2008-02-19 05:02:00,86.125,86.125,86.106,86.114,17600000.0
2008-02-19 05:03:00,86.129,86.129,86.104,86.104,17600000.0
2008-02-19 05:04:00,86.102,86.129,86.102,86.125,12800000.0
2008-02-19 05:05:00,86.133,86.133,86.123,86.125,12800000.0
2008-02-19 05:06:00,86.131,86.131,86.098,86.098,10600000.0
2008-02-19 05:07:00,86.105,86.132,86.105,86.132,11200000.0
2008-02-19 05:08:00,86.126,86.135,86.126,86.13,11200000.0
2008-02-19 05:09:00,86.132,86.133,86.125,86.128,11200000.0
2008-02-19 05:10:00,86.138,86.138,86.12,86.123,12800000.0
2008-02-19 05:11:00,86.13,86.13,86.125,86.125,11200000.0
2008-02-19 05:12:00,86.125,86.143,86.125,86.137,17600000.0
2008-02-19 05:13:00,86.14,86.144,86.123,86.143,11200000.0
2008-02-19 05:14:00,86.115,86.123,86.112,86.115,16000000.0
2008-02-19 05:15:00,86.142,86.142,86.126,86.132,12800000.0
2008-02-19 05:16:00,86.134,86.138,86.122,86.126,16000000.0
2008-02-19 05:17:00,86.125,86.13,86.105,86.117,17600000.0
2008-02-19 05:18:00,86.137,86.154,86.137,86.154,11200000.0
2008-02-19 05:19:00,86.152,86.158,86.146,86.15,17600000.0
2008-02-19 05:20:00,86.154,86.154,86.144,86.144,12800000.0
2008-02-19 05:21:00,86.15,86.15,86.135,86.143,18000000.0
2008-02-19 05:22:00,86.112,86.115,86.112,86.115,25600000.0
2008-02-19 05:23:00,86.23,86.23,86.23,86.23,12800000.0
2008-02-19 05:24:00,86.144,86.144,86.133,86.134,12800000.0
2008-02-19 05:25:00,86.14,86.145,86.129,86.145,12800000.0
2008-02-19 05:26:00,86.139,86.145,86.13,86.145,11200000.0
2008-02-19 05:27:00,86.141,86.157,86.137,86.157,12800000.0
2008-02-19 05:28:00,86.135,86.142,86.135,86.142,10600000.0
2008-02-19 05:30:00,86.12,86.145,86.12,86.133,16000000.0
2008-02-19 05:31:00,86.14,86.157,86.14,86.145,11200000.0
2008-02-19 05:32:00,86.142,86.15,86.142,86.148,12800000.0
2008-02-19 05:33:00,86.15,86.153,86.148,86.153,11200000.0
2008-02-19 05:34:00,86.152,86.162,86.151,86.162,16000000.0
2008-02-19 05:35:00,86.16,86.16,86.154,86.154,11200000.0
2008-02-19 05:36:00,86.173,86.173,86.165,86.171,12800000.0
2008-02-19 05:37:00,86.168,86.168,86.149,86.149,12800000.0
2008-02-19 05:38:00,86.14,86.146,86.138,86.141,11200000.0
2008-02-19 05:39:00,86.145,86.159,86.145,86.155,13200000.0
2008-02-19 05:40:00,86.148,86.159,86.148,86.155,11200000.0
2008-02-19 05:41:00,86.17,86.17,86.157,86.162,11200000.0
2008-02-19 05:42:00,86.152,86.173,86.152,86.173,11200000.0
2008-02-19 05:43:00,86.157,86.165,86.154,86.154,17600000.0
2008-02-19 05:44:00,86.175,86.187,86.175,86.187,14800000.0
2008-02-19 05:45:00,86.189,86.204,86.185,86.2,12800000.0
2008-02-19 05:46:00,86.198,86.198,86.185,86.185,12800000.0
2008-02-19 05:47:00,86.199,86.199,86.18,86.191,12800000.0
2008-02-19 05:48:00,86.185,86.185,86.17,86.17,11200000.0
2008-02-19 05:49:00,86.183,86.183,86.158,86.166,12800000.0
2008-02-19 05:50:00,86.175,86.179,86.169,86.176,12200000.0
2008-02-19 05:51:00,86.186,86.186,86.166,86.173,16000000.0
2008-02-19 05:52:00,86.173,86.181,86.173,86.18,16000000.0
2008-02-19 05:53:00,86.176,86.183,86.17,86.17,12800000.0
2008-02-19 05:54:00,86.155,86.165,86.155,86.161,10600000.0
2008-02-19 05:55:00,86.23,86.24,86.22,86.23,17600000.0
2008-02-19 05:56:00,86.19,86.193,86.19,86.192,17600000.0
2008-02-19 05:57:00,86.215,86.227,86.214,86.214,11200000.0
2008-02-19 05:58:00,86.197,86.203,86.196,86.196,11200000.0
2008-02-19 05:59:00,86.227,86.231,86.219,86.225,17600000.0
2008-02-19 06:00:00,86.227,86.236,86.225,86.235,13200000.0
2008-02-19 06:01:00,86.237,86.241,86.237,86.239,8400000.0
2008-02-19 06:02:00,86.245,86.25,86.24,86.246,17600000.0
2008-02-19 06:03:00,86.226,86.25,86.226,86.245,12800000.0
2008-02-19 06:04:00,86.267,86.267,86.245,86.25,12800000.0
2008-02-19 06:05:00,86.257,86.268,86.24,86.24,11200000.0
2008-02-19 06:06:00,86.227,86.238,86.227,86.238,11200000.0
2008-02-19 06:07:00,86.237,86.255,86.236,86.255,11200000.0
2008-02-19 06:08:00,86.265,86.274,86.264,86.274,17400000.0
2008-02-19 06:09:00,86.266,86.273,86.257,86.272,12600000.0
2008-02-19 06:10:00,86.261,86.27,86.243,86.27,11200000.0
2008-02-19 06:11:00,86.251,86.251,86.231,86.231,34600000.0
2008-02-19 06:12:00,86.234,86.237,86.229,86.235,11200000.0
2008-02-19 06:13:00,86.233,86.242,86.229,86.238,14400000.0
2008-02-19 06:14:00,86.23,86.239,86.225,86.23,17600000.0
2008-02-19 06:15:00,86.194,86.23,86.194,86.224,12800000.0
2008-02-19 06:16:00,86.194,86.226,86.194,86.22,14400000.0
2008-02-19 06:17:00,86.231,86.24,86.215,86.235,14400000.0
2008-02-19 06:18:00,86.22,86.238,86.149,86.233,10600000.0
2008-02-19 06:19:00,86.249,86.249,86.215,86.215,11200000.0
2008-02-19 06:20:00,86.22,86.242,86.22,86.24,12800000.0
2008-02-19 06:21:00,86.156,86.252,86.156,86.224,12800000.0
2008-02-19 06:22:00,86.219,86.219,86.201,86.201,16000000.0
2008-02-19 06:23:00,86.213,86.23,86.213,86.23,11200000.0
2008-02-19 06:24:00,86.235,86.24,86.226,86.226,13800000.0
2008-02-19 06:25:00,86.231,86.241,86.216,86.233,17600000.0
2008-02-19 06:26:00,86.224,86.237,86.217,86.23,11200000.0
2008-02-19 06:27:00,86.227,86.23,86.213,86.23,14400000.0
2008-02-19 06:28:00,86.235,86.241,86.235,86.236,16400000.0
2008-02-19 06:29:00,86.231,86.249,86.227,86.249,12200000.0
2008-02-19 06:30:00,86.243,86.269,86.243,86.269,27200000.0
2008-02-19 06:31:00,86.272,86.281,86.264,86.281,11200000.0
2008-02-19 06:32:00,86.284,86.29,86.281,86.29,22400000.0
2008-02-19 06:33:00,86.29,86.29,86.281,86.283,24000000.0
2008-02-19 06:34:00,86.275,86.279,86.272,86.272,18000000.0
2008-02-19 06:35:00,86.259,86.271,86.251,86.251,11200000.0
2008-02-19 06:36:00,86.26,86.264,86.249,86.264,12800000.0
2008-02-19 06:37:00,86.267,86.271,86.262,86.268,12800000.0
2008-02-19 06:38:00,86.264,86.267,86.261,86.261,17600000.0
2008-02-19 06:39:00,86.239,86.262,86.239,86.241,14400000.0
2008-02-19 06:40:00,86.259,86.267,86.257,86.257,10600000.0
2008-02-19 06:41:00,86.266,86.266,86.258,86.258,8000000.0
2008-02-19 06:42:00,86.27,86.284,86.27,86.284,14400000.0
2008-02-19 06:43:00,86.282,86.282,86.258,86.282,19200000.0
2008-02-19 06:44:00,86.263,86.284,86.263,86.282,11200000.0
2008-02-19 06:45:00,86.286,86.286,86.264,86.279,12800000.0
2008-02-19 06:46:00,86.276,86.292,86.276,86.279,16000000.0
2008-02-19 06:47:00,86.291,86.291,86.284,86.287,12800000.0
2008-02-19 06:48:00,86.282,86.282,86.26,86.27,12200000.0
2008-02-19 06:49:00,86.259,86.261,86.252,86.252,12800000.0
2008-02-19 06:50:00,86.26,86.26,86.244,86.253,14400000.0
2008-02-19 06:51:00,86.244,86.244,86.217,86.223,16000000.0
2008-02-19 06:52:00,86.218,86.22,86.207,86.216,14400000.0
2008-02-19 06:53:00,86.213,86.221,86.204,86.204,12800000.0
2008-02-19 06:54:00,86.217,86.228,86.215,86.22,11600000.0
2008-02-19 06:55:00,86.226,86.233,86.223,86.233,16000000.0
2008-02-19 06:56:00,86.232,86.232,86.222,86.222,12200000.0
2008-02-19 06:57:00,86.215,86.215,86.2,86.203,16400000.0
2008-02-19 06:58:00,86.197,86.198,86.181,86.183,10600000.0
2008-02-19 06:59:00,86.186,86.207,86.186,86.207,17600000.0
2008-02-19 07:00:00,86.212,86.216,86.206,86.216,11200000.0
2008-02-19 07:01:00,86.211,86.226,86.209,86.222,16000000.0
2008-02-19 07:02:00,86.199,86.233,86.199,86.221,12800000.0
2008-02-19 07:03:00,86.214,86.214,86.205,86.207,12800000.0
2008-02-19 07:04:00,86.203,86.203,86.18,86.19,11200000.0
2008-02-19 07:05:00,86.189,86.189,86.17,86.17,12800000.0
2008-02-19 07:06:00,86.185,86.19,86.182,86.184,16000000.0
2008-02-19 07:07:00,86.172,86.184,86.166,86.166,11200000.0
2008-02-19 07:08:00,86.167,86.185,86.167,86.184,28800000.0
2008-02-19 07:09:00,86.192,86.193,86.177,86.193,14400000.0
2008-02-19 07:10:00,86.17,86.172,86.162,86.163,11200000.0
2008-02-19 07:11:00,86.174,86.179,86.173,86.176,17600000.0
2008-02-19 07:12:00,86.157,86.164,86.156,86.157,8000000.0
2008-02-19 07:13:00,86.153,86.156,86.145,86.145,14400000.0
2008-02-19 07:14:00,86.157,86.162,86.145,86.146,12800000.0
2008-02-19 07:15:00,86.136,86.153,86.135,86.153,11600000.0
2008-02-19 07:16:00,86.119,86.157,86.119,86.157,14400000.0
2008-02-19 07:17:00,86.152,86.166,86.152,86.156,11200000.0
2008-02-19 07:18:00,86.142,86.146,86.137,86.145,14400000.0
2008-02-19 07:19:00,86.14,86.14,86.116,86.116,11200000.0
2008-02-19 07:20:00,86.128,86.134,86.128,86.134,14400000.0
2008-02-19 07:21:00,86.133,86.135,86.12,86.124,12800000.0
2008-02-19 07:22:00,86.138,86.138,86.121,86.121,8000000.0
2008-02-19 07:23:00,86.111,86.13,86.111,86.124,16000000.0
2008-02-19 07:24:00,86.146,86.168,86.146,86.158,11200000.0
2008-02-19 07:25:00,86.157,86.166,86.124,86.124,11200000.0
2008-02-19 07:26:00,86.119,86.126,86.105,86.126,12800000.0
2008-02-19 07:27:00,86.125,86.125,86.104,86.123,11200000.0
2008-02-19 07:28:00,86.106,86.106,86.08,86.086,8000000.0
2008-02-19 07:29:00,86.086,86.103,86.086,86.103,27200000.0
2008-02-19 07:30:00,86.128,86.143,86.128,86.142,12800000.0
2008-02-19 07:31:00,86.154,86.154,86.139,86.146,11200000.0
2008-02-19 07:32:00,86.126,86.126,86.105,86.107,12200000.0
2008-02-19 07:33:00,86.111,86.112,86.095,86.097,15400000.0
2008-02-19 07:34:00,86.086,86.086,86.078,86.083,11200000.0
2008-02-19 07:35:00,86.109,86.109,86.096,86.096,16000000.0
2008-02-19 07:36:00,86.089,86.098,86.084,86.093,13200000.0
2008-02-19 07:37:00,86.092,86.1,86.08,86.08,14400000.0
2008-02-19 07:38:00,86.1,86.108,86.091,86.106,16000000.0
2008-02-19 07:39:00,86.114,86.116,86.103,86.103,19200000.0
2008-02-19 07:40:00,86.108,86.109,86.103,86.109,11200000.0
2008-02-19 07:41:00,86.118,86.136,86.118,86.127,12800000.0
2008-02-19 07:42:00,86.108,86.108,86.094,86.106,33600000.0
2008-02-19 07:43:00,86.113,86.113,86.1,86.111,28800000.0
2008-02-19 07:44:00,86.114,86.116,86.103,86.103,17600000.0
2008-02-19 07:45:00,86.11,86.11,86.025,86.072,14400000.0
2008-02-19 07:46:00,86.05,86.05,86.027,86.044,27200000.0
2008-02-19 07:47:00,86.048,86.062,86.048,86.061,11200000.0
2008-02-19 07:48:00,86.063,86.077,86.049,86.049,11200000.0
2008-02-19 07:49:00,86.042,86.05,86.028,86.028,16000000.0
2008-02-19 07:50:00,86.022,86.039,86.022,86.033,11200000.0
2008-02-19 07:51:00,86.036,86.036,86.025,86.034,37800000.0
2008-02-19 07:52:00,86.036,86.063,86.036,86.051,17000000.0
2008-02-19 07:53:00,86.047,86.054,86.047,86.052,10600000.0
2008-02-19 07:54:00,86.047,86.055,86.032,86.055,12800000.0
2008-02-19 07:55:00,86.052,86.063,86.052,86.062,30400000.0
2008-02-19 07:56:00,86.065,86.072,86.054,86.072,16000000.0
2008-02-19 07:57:00,86.078,86.086,86.077,86.077,18000000.0
2008-02-19 07:58:00,86.086,86.086,86.076,86.076,11200000.0
2008-02-19 07:59:00,86.069,86.087,86.043,86.043,17600000.0
2008-02-19 08:00:00,86.03,86.048,86.03,86.042,12200000.0
2008-02-19 08:01:00,86.033,86.033,86.015,86.024,11200000.0
2008-02-19 08:02:00,86.037,86.04,86.028,86.028,12800000.0
2008-02-19 08:03:00,86.017,86.019,86.003,86.013,16000000.0
2008-02-19 08:04:00,86.019,86.043,86.014,86.043,11200000.0
2008-02-19 08:05:00,86.049,86.057,86.049,86.049,12800000.0
2008-02-19 08:06:00,86.052,86.076,86.052,86.076,12800000.0
2008-02-19 08:07:00,86.077,86.077,86.054,86.059,16400000.0
2008-02-19 08:08:00,86.071,86.073,86.065,86.07,12800000.0
2008-02-19 08:09:00,86.071,86.071,86.055,86.055,12800000.0
2008-02-19 08:10:00,86.068,86.083,86.068,86.083,29800000.0
2008-02-19 08:11:00,86.075,86.09,86.075,86.087,12800000.0
2008-02-19 08:12:00,86.084,86.084,86.068,86.068,17600000.0
2008-02-19 08:13:00,86.067,86.071,86.039,86.045,14400000.0
2008-02-19 08:14:00,86.071,86.071,86.064,86.064,16000000.0
2008-02-19 08:15:00,86.059,86.075,86.056,86.071,11200000.0
2008-02-19 08:16:00,86.082,86.086,86.071,86.071,18600000.0
2008-02-19 08:17:00,86.067,86.067,86.056,86.056,11200000.0
2008-02-19 08:18:00,86.054,86.068,86.054,86.065,11200000.0
2008-02-19 08:19:00,86.076,86.076,86.065,86.065,11200000.0
2008-02-19 08:20:00,86.063,86.063,86.05,86.058,12200000.0
2008-02-19 08:21:00,86.069,86.074,86.069,86.074,11200000.0
2008-02-19 08:22:00,86.066,86.066,86.007,86.007,11200000.0
2008-02-19 08:23:00,85.999,86.012,85.999,86.012,15400000.0
2008-02-19 08:24:00,86.014,86.025,86.013,86.019,17600000.0
2008-02-19 08:25:00,86.016,86.024,86.002,86.002,12800000.0
2008-02-19 08:26:00,86.004,86.004,85.993,85.993,12800000.0
2008-02-19 08:27:00,85.964,85.97,85.955,85.955,11200000.0
2008-02-19 08:28:00,85.945,85.947,85.932,85.946,12800000.0
2008-02-19 08:29:00,85.965,85.981,85.965,85.972,11200000.0
2008-02-19 08:30:00,85.948,85.966,85.947,85.966,12800000.0
2008-02-19 08:31:00,85.963,85.963,85.92,85.937,12800000.0
2008-02-19 08:32:00,85.943,85.955,85.943,85.954,14400000.0
2008-02-19 08:33:00,85.972,85.986,85.971,85.985,41600000.0
2008-02-19 08:34:00,85.994,86.001,85.991,86.001,11200000.0
2008-02-19 08:35:00,86.02,86.059,86.02,86.059,48000000.0
2008-02-19 08:36:00,86.07,86.082,86.066,86.081,16400000.0
2008-02-19 08:37:00,86.078,86.078,86.063,86.063,13800000.0
2008-02-19 08:38:00,86.066,86.087,86.066,86.082,17600000.0
2008-02-19 08:39:00,86.076,86.079,86.067,86.078,14400000.0
2008-02-19 08:40:00,86.075,86.076,86.039,86.039,11200000.0
2008-02-19 08:41:00,86.019,86.031,86.019,86.03,32000000.0
2008-02-19 08:42:00,86.02,86.032,86.016,86.028,14400000.0
2008-02-19 08:43:00,86.04,86.063,86.035,86.063,12800000.0
2008-02-19 08:44:00,86.046,86.049,85.98,85.98,16000000.0
2008-02-19 08:45:00,85.974,86.011,85.974,86.011,12800000.0
2008-02-19 08:46:00,86.032,86.032,86.024,86.024,12800000.0
2008-02-19 08:47:00,86.025,86.037,86.025,86.034,24000000.0
2008-02-19 08:48:00,86.036,86.044,86.03,86.044,30400000.0
2008-02-19 08:49:00,86.053,86.055,86.027,86.042,17600000.0
2008-02-19 08:50:00,86.047,86.068,86.047,86.062,12800000.0
2008-02-19 08:51:00,86.074,86.074,86.063,86.063,21800000.0
2008-02-19 08:52:00,86.059,86.073,86.059,86.068,35200000.0
2008-02-19 08:53:00,86.054,86.054,86.041,86.043,56000000.0
2008-02-19 08:54:00,86.04,86.04,86.033,86.037,22400000.0
2008-02-19 08:55:00,86.031,86.045,86.03,86.038,17600000.0
2008-02-19 08:56:00,86.05,86.05,86.038,86.038,13800000.0
2008-02-19 08:57:00,86.025,86.034,86.024,86.029,43200000.0
2008-02-19 08:58:00,85.972,86.026,85.972,86.02,19200000.0
2008-02-19 08:59:00,86.025,86.033,86.025,86.027,13800000.0
2008-02-19 09:00:00,86.024,86.026,86.01,86.011,32000000.0
2008-02-19 09:01:00,86.002,86.007,86.0,86.007,32000000.0
2008-02-19 09:02:00,86.004,86.004,85.971,85.971,19200000.0
2008-02-19 09:03:00,85.928,85.928,85.908,85.912,15400000.0
2008-02-19 09:04:00,85.91,85.919,85.904,85.918,22400000.0
2008-02-19 09:05:00,85.911,85.918,85.892,85.894,18600000.0
2008-02-19 09:06:00,85.909,85.927,85.909,85.923,30400000.0
2008-02-19 09:07:00,85.917,85.948,85.917,85.948,19200000.0
2008-02-19 09:08:00,85.974,85.974,85.955,85.955,12800000.0
2008-02-19 09:09:00,85.941,85.957,85.937,85.957,46800000.0
2008-02-19 09:10:00,85.941,85.941,85.929,85.931,24000000.0
2008-02-19 09:11:00,85.919,85.919,85.882,85.882,28800000.0
2008-02-19 09:12:00,85.851,85.851,85.81,85.821,14400000.0
2008-02-19 09:13:00,85.834,85.85,85.824,85.85,12800000.0
2008-02-19 09:14:00,85.835,85.842,85.819,85.834,12800000.0
2008-02-19 09:15:00,85.841,85.841,85.829,85.834,30800000.0
2008-02-19 09:16:00,85.833,85.833,85.825,85.825,49600000.0
2008-02-19 09:17:00,85.822,85.824,85.813,85.824,77800000.0
2008-02-19 09:18:00,85.8,85.844,85.8,85.822,72000000.0
2008-02-19 09:19:00,85.831,85.832,85.82,85.824,65000000.0
2008-02-19 09:20:00,85.829,85.844,85.825,85.844,76800000.0
2008-02-19 09:21:00,85.841,85.856,85.839,85.848,49600000.0
2008-02-19 09:22:00,85.862,85.887,85.857,85.86,36800000.0
2008-02-19 09:23:00,85.873,85.876,85.862,85.876,68600000.0
2008-02-19 09:24:00,85.862,85.871,85.857,85.862,43200000.0
2008-02-19 09:25:00,85.853,85.853,85.845,85.852,18600000.0
2008-02-19 09:26:00,85.857,85.863,85.857,85.862,30800000.0
2008-02-19 09:27:00,85.865,85.872,85.863,85.864,70400000.0
2008-02-19 09:28:00,85.868,85.874,85.863,85.865,11200000.0
2008-02-19 09:29:00,85.876,85.888,85.872,85.888,37200000.0
2008-02-19 09:30:00,85.901,85.975,85.901,85.975,25600000.0
2008-02-19 09:31:00,85.969,85.969,85.905,85.91,12800000.0
2008-02-19 09:32:00,85.916,85.936,85.904,85.936,33600000.0
2008-02-19 09:33:00,85.932,85.939,85.93,85.936,30800000.0
2008-02-19 09:34:00,85.941,85.948,85.934,85.948,33600000.0
2008-02-19 09:35:00,85.951,85.964,85.951,85.964,52200000.0
2008-02-19 09:36:00,85.979,85.979,85.956,85.963,46400000.0
2008-02-19 09:37:00,85.948,85.953,85.923,85.953,34000000.0
2008-02-19 09:38:00,85.98,85.987,85.945,85.945,12800000.0
2008-02-19 09:39:00,85.965,85.977,85.959,85.975,42600000.0
2008-02-19 09:40:00,85.962,85.962,85.947,85.947,46400000.0
2008-02-19 09:41:00,85.937,85.94,85.933,85.933,30400000.0
2008-02-19 09:42:00,85.937,85.976,85.933,85.976,43200000.0
2008-02-19 09:43:00,85.973,85.973,85.951,85.951,55400000.0
2008-02-19 09:44:00,85.946,85.949,85.938,85.94,29800000.0
2008-02-19 09:45:00,85.94,85.958,85.94,85.958,19200000.0
2008-02-19 09:46:00,85.954,85.957,85.945,85.945,27200000.0
2008-02-19 09:47:00,85.938,85.939,85.935,85.935,12800000.0
2008-02-19 09:48:00,85.937,85.947,85.93,85.947,12800000.0
2008-02-19 09:49:00,85.943,85.944,85.927,85.944,16000000.0
2008-02-19 09:50:00,85.923,85.944,85.922,85.944,33400000.0
2008-02-19 09:51:00,85.94,85.954,85.933,85.933,84200000.0
2008-02-19 09:52:00,85.917,85.922,85.912,85.922,11200000.0
2008-02-19 09:53:00,85.918,85.922,85.912,85.922,29800000.0
2008-02-19 09:54:00,85.94,85.94,85.933,85.933,12800000.0
2008-02-19 09:55:00,85.946,85.963,85.944,85.963,33600000.0
2008-02-19 09:56:00,85.971,85.984,85.971,85.98,36800000.0
2008-02-19 09:57:00,85.971,85.977,85.971,85.977,22800000.0
2008-02-19 09:58:00,85.984,85.984,85.977,85.977,32000000.0
2008-02-19 09:59:00,85.97,85.983,85.97,85.983,51200000.0
2008-02-19 10:00:00,85.971,85.971,85.958,85.967,62400000.0
2008-02-19 10:01:00,85.949,85.955,85.944,85.944,17600000.0
2008-02-19 10:02:00,85.947,85.956,85.944,85.949,36800000.0
2008-02-19 10:03:00,85.942,85.942,85.934,85.937,44200000.0
2008-02-19 10:04:00,85.947,85.966,85.947,85.966,39400000.0
2008-02-19 10:05:00,85.989,86.002,85.987,86.002,38400000.0
2008-02-19 10:06:00,86.001,86.001,85.983,85.983,34000000.0
2008-02-19 10:07:00,85.977,85.977,85.969,85.974,42600000.0
2008-02-19 10:08:00,85.991,86.004,85.975,86.004,50000000.0
2008-02-19 10:09:00,85.998,85.998,85.973,85.973,12800000.0
2008-02-19 10:10:00,85.973,85.978,85.966,85.971,46400000.0
2008-02-19 10:11:00,85.965,85.965,85.94,85.94,57400000.0
2008-02-19 10:12:00,85.932,85.953,85.932,85.953,56400000.0
2008-02-19 10:13:00,85.943,85.947,85.92,85.92,41600000.0
2008-02-19 10:14:00,85.905,85.925,85.905,85.925,30400000.0
2008-02-19 10:15:00,85.926,85.93,85.921,85.93,29800000.0
2008-02-19 10:16:00,85.935,85.956,85.935,85.956,17600000.0
2008-02-19 10:17:00,85.95,85.952,85.946,85.946,12800000.0
2008-02-19 10:18:00,85.942,85.954,85.928,85.928,12800000.0
2008-02-19 10:19:00,85.92,85.925,85.916,85.925,75200000.0
2008-02-19 10:20:00,85.929,85.934,85.926,85.934,16000000.0
2008-02-19 10:21:00,85.924,85.937,85.92,85.92,35200000.0
2008-02-19 10:22:00,85.933,85.959,85.933,85.958,16000000.0
2008-02-19 10:23:00,85.957,85.97,85.955,85.959,33600000.0
2008-02-19 10:24:00,85.963,86.01,85.938,86.01,43200000.0
2008-02-19 10:25:00,86.015,86.015,85.975,86.001,64000000.0
2008-02-19 10:26:00,85.971,85.975,85.948,85.975,37600000.0
2008-02-19 10:27:00,85.974,85.974,85.959,85.964,53200000.0
2008-02-19 10:28:00,85.966,85.998,85.966,85.998,88000000.0
2008-02-19 10:29:00,86.005,86.036,86.005,86.019,17600000.0
2008-02-19 10:30:00,86.003,86.003,85.99,85.996,26600000.0
2008-02-19 10:31:00,86.002,86.011,86.001,86.003,32000000.0
2008-02-19 10:32:00,85.998,86.011,85.998,86.011,46400000.0
2008-02-19 10:33:00,86.013,86.014,86.007,86.013,35200000.0
2008-02-19 10:34:00,86.016,86.021,86.011,86.021,17600000.0
2008-02-19 10:35:00,86.023,86.043,86.021,86.043,12800000.0
2008-02-19 10:36:00,86.054,86.063,86.048,86.058,11200000.0
2008-02-19 10:37:00,86.052,86.052,86.028,86.028,19200000.0
2008-02-19 10:38:00,86.01,86.034,86.01,86.03,27600000.0
2008-02-19 10:39:00,86.02,86.02,85.999,85.999,16000000.0
2008-02-19 10:40:00,85.998,85.998,85.986,85.988,24000000.0
2008-02-19 10:41:00,86.003,86.003,85.99,85.996,57600000.0
2008-02-19 10:42:00,86.004,86.02,86.001,86.02,38800000.0
2008-02-19 10:43:00,86.009,86.009,85.985,85.995,17600000.0
2008-02-19 10:44:00,85.976,85.976,85.955,85.955,19200000.0
2008-02-19 10:45:00,85.95,85.95,85.941,85.941,22800000.0
2008-02-19 10:46:00,85.923,85.931,85.922,85.931,27600000.0
2008-02-19 10:47:00,85.911,85.922,85.884,85.896,26000000.0
2008-02-19 10:48:00,85.926,85.926,85.914,85.914,38800000.0
2008-02-19 10:49:00,85.928,85.94,85.927,85.94,25600000.0
2008-02-19 10:50:00,85.937,85.937,85.919,85.92,58600000.0
2008-02-19 10:51:00,85.92,85.926,85.907,85.907,68800000.0
2008-02-19 10:52:00,85.922,85.933,85.92,85.932,36000000.0
2008-02-19 10:53:00,85.937,85.956,85.937,85.956,59600000.0
2008-02-19 10:54:00,85.957,85.961,85.95,85.955,53800000.0
2008-02-19 10:55:00,85.952,85.953,85.942,85.95,42000000.0
2008-02-19 10:56:00,85.964,85.966,85.947,85.961,44800000.0
2008-02-19 10:57:00,85.958,85.965,85.952,85.965,33600000.0
2008-02-19 10:58:00,85.983,85.983,85.97,85.98,39400000.0
2008-02-19 10:59:00,85.993,86.022,85.993,86.022,50000000.0
2008-02-19 11:00:00,86.024,86.024,85.993,85.993,51200000.0
2008-02-19 11:01:00,85.976,85.976,85.912,85.913,12800000.0
2008-02-19 11:02:00,85.919,85.927,85.904,85.904,19200000.0
2008-02-19 11:03:00,85.9,85.909,85.898,85.9,36800000.0
2008-02-19 11:04:00,85.889,85.89,85.876,85.876,27600000.0
2008-02-19 11:05:00,85.867,85.902,85.864,85.902,11200000.0
2008-02-19 11:06:00,85.908,85.908,85.894,85.902,30400000.0
2008-02-19 11:07:00,85.892,85.919,85.892,85.919,46400000.0
2008-02-19 11:08:00,85.945,85.961,85.939,85.953,32000000.0
2008-02-19 11:09:00,85.955,85.955,85.901,85.911,75000000.0
2008-02-19 11:10:00,85.911,85.914,85.887,85.887,37200000.0
2008-02-19 11:11:00,85.867,85.876,85.862,85.867,52800000.0
2008-02-19 11:12:00,85.869,85.879,85.865,85.868,69800000.0
2008-02-19 11:13:00,85.872,85.877,85.862,85.862,12800000.0
2008-02-19 11:14:00,85.865,85.887,85.864,85.884,57600000.0
2008-02-19 11:15:00,85.895,85.896,85.881,85.881,11200000.0
2008-02-19 11:16:00,85.879,85.889,85.879,85.883,17600000.0
2008-02-19 11:17:00,85.877,85.888,85.874,85.879,53800000.0
2008-02-19 11:18:00,85.876,85.877,85.866,85.877,74000000.0
2008-02-19 11:19:00,85.891,85.906,85.882,85.906,56000000.0
2008-02-19 11:20:00,85.923,85.93,85.912,85.93,35200000.0
2008-02-19 11:21:00,85.924,85.933,85.922,85.931,40000000.0
2008-02-19 11:22:00,85.93,85.946,85.926,85.935,41600000.0
2008-02-19 11:23:00,85.939,85.939,85.899,85.899,51200000.0
2008-02-19 11:24:00,85.895,85.899,85.879,85.894,52600000.0
2008-02-19 11:25:00,85.896,85.91,85.889,85.906,35200000.0
2008-02-19 11:26:00,85.915,85.919,85.903,85.91,27200000.0
2008-02-19 11:27:00,85.912,85.917,85.905,85.905,12800000.0
2008-02-19 11:28:00,85.9,85.913,85.9,85.91,41600000.0
2008-02-19 11:29:00,85.901,85.909,85.901,85.908,42600000.0
2008-02-19 11:30:00,85.913,85.917,85.912,85.917,11200000.0
2008-02-19 11:31:00,85.917,85.925,85.904,85.908,27200000.0
2008-02-19 11:32:00,85.913,85.913,85.904,85.904,34600000.0
2008-02-19 11:33:00,85.899,85.914,85.898,85.914,17000000.0
2008-02-19 11:34:00,85.909,85.914,85.901,85.901,33600000.0
2008-02-19 11:35:00,85.902,85.914,85.89,85.893,17600000.0
2008-02-19 11:36:00,85.893,85.897,85.867,85.87,43200000.0
2008-02-19 11:37:00,85.857,85.904,85.857,85.904,41000000.0
2008-02-19 11:38:00,85.89,85.89,85.881,85.882,26600000.0
2008-02-19 11:39:00,85.863,85.863,85.845,85.85,11200000.0
2008-02-19 11:40:00,85.855,85.869,85.855,85.859,21800000.0
2008-02-19 11:41:00,85.835,85.835,85.775,85.775,38800000.0
2008-02-19 11:42:00,85.767,85.783,85.765,85.765,38400000.0
2008-02-19 11:43:00,85.77,85.772,85.755,85.768,17600000.0
2008-02-19 11:44:00,85.78,85.801,85.78,85.801,58600000.0
2008-02-19 11:45:00,85.808,85.872,85.808,85.872,50000000.0
2008-02-19 11:46:00,85.875,85.875,85.857,85.859,11200000.0
2008-02-19 11:47:00,85.855,85.893,85.855,85.893,55400000.0
2008-02-19 11:48:00,85.889,85.905,85.889,85.905,14400000.0
2008-02-19 11:49:00,85.915,85.921,85.91,85.91,41600000.0
2008-02-19 11:50:00,85.885,85.887,85.877,85.878,44200000.0
2008-02-19 11:51:00,85.888,85.891,85.88,85.888,44800000.0
2008-02-19 11:52:00,85.885,85.885,85.868,85.88,32000000.0
2008-02-19 11:53:00,85.895,85.932,85.895,85.932,34600000.0
2008-02-19 11:54:00,85.95,85.962,85.945,85.96,48400000.0
2008-02-19 11:55:00,85.957,85.957,85.946,85.95,44800000.0
2008-02-19 11:56:00,85.953,85.966,85.953,85.966,64400000.0
2008-02-19 11:57:00,85.976,85.985,85.976,85.981,22400000.0
2008-02-19 11:58:00,85.973,85.973,85.957,85.965,41600000.0
2008-02-19 11:59:00,85.95,85.96,85.948,85.953,51200000.0
2008-02-19 12:00:00,85.927,85.927,85.914,85.924,36800000.0
2008-02-19 12:01:00,85.925,85.95,85.925,85.95,19200000.0
2008-02-19 12:02:00,85.945,85.947,85.936,85.941,12800000.0
2008-02-19 12:03:00,85.948,85.948,85.924,85.924,51200000.0
2008-02-19 12:04:00,85.915,85.93,85.915,85.929,24000000.0
2008-02-19 12:05:00,85.936,85.948,85.936,85.941,28800000.0
2008-02-19 12:06:00,85.953,85.953,85.944,85.948,24000000.0
2008-02-19 12:07:00,85.942,85.953,85.942,85.95,20800000.0
2008-02-19 12:08:00,85.949,85.949,85.937,85.938,43200000.0
2008-02-19 12:09:00,85.941,85.965,85.941,85.965,25600000.0
2008-02-19 12:10:00,85.983,85.993,85.98,85.982,10600000.0
2008-02-19 12:11:00,85.994,86.028,85.994,86.028,27200000.0
2008-02-19 12:12:00,86.014,86.014,86.003,86.006,30200000.0
2008-02-19 12:13:00,86.005,86.013,86.005,86.011,14400000.0
2008-02-19 12:14:00,86.01,86.01,85.993,86.002,16000000.0
2008-02-19 12:15:00,85.985,86.004,85.985,86.004,27200000.0
2008-02-19 12:16:00,85.99,85.99,85.979,85.982,27200000.0
2008-02-19 12:17:00,85.976,85.986,85.976,85.986,42600000.0
2008-02-19 12:18:00,85.997,85.997,85.98,85.984,25000000.0
2008-02-19 12:19:00,85.98,85.98,85.971,85.975,35000000.0
2008-02-19 12:20:00,85.975,85.977,85.963,85.963,36800000.0
2008-02-19 12:21:00,85.953,85.953,85.902,85.902,59200000.0
2008-02-19 12:22:00,85.899,85.904,85.877,85.883,30600000.0
2008-02-19 12:23:00,85.874,85.874,85.855,85.856,32000000.0
2008-02-19 12:24:00,85.852,85.858,85.845,85.846,33600000.0
2008-02-19 12:25:00,85.821,85.85,85.821,85.85,22400000.0
2008-02-19 12:26:00,85.843,85.858,85.831,85.831,29800000.0
2008-02-19 12:27:00,85.814,85.823,85.804,85.823,30800000.0
2008-02-19 12:28:00,85.829,85.847,85.829,85.847,60800000.0
2008-02-19 12:29:00,85.768,85.87,85.734,85.771,115400000.0
2008-02-19 12:30:00,85.876,85.885,85.791,85.883,46400000.0
2008-02-19 12:31:00,85.874,85.874,85.851,85.851,70200000.0
2008-02-19 12:32:00,85.837,85.837,85.826,85.826,28800000.0
2008-02-19 12:33:00,85.818,85.818,85.798,85.798,40000000.0
2008-02-19 12:34:00,85.788,85.795,85.788,85.791,27200000.0
2008-02-19 12:35:00,85.797,85.798,85.788,85.796,25600000.0
2008-02-19 12:36:00,85.788,85.788,85.782,85.784,48400000.0
2008-02-19 12:37:00,85.777,85.777,85.749,85.749,14400000.0
2008-02-19 12:38:00,85.742,85.742,85.732,85.742,14400000.0
2008-02-19 12:39:00,85.733,85.734,85.727,85.734,23400000.0
2008-02-19 12:40:00,85.706,85.706,85.673,85.673,16000000.0
2008-02-19 12:41:00,85.674,85.675,85.663,85.675,22400000.0
2008-02-19 12:42:00,85.667,85.675,85.667,85.668,22400000.0
2008-02-19 12:43:00,85.686,85.695,85.685,85.694,36800000.0
2008-02-19 12:44:00,85.705,85.738,85.705,85.738,22400000.0
2008-02-19 12:45:00,85.73,85.76,85.73,85.76,34600000.0
2008-02-19 12:46:00,85.759,85.759,85.741,85.741,44800000.0
2008-02-19 12:47:00,85.731,85.74,85.719,85.737,16000000.0
2008-02-19 12:48:00,85.744,85.744,85.718,85.718,32000000.0
2008-02-19 12:49:00,85.698,85.698,85.672,85.672,40400000.0
2008-02-19 12:50:00,85.679,85.709,85.679,85.709,16000000.0
2008-02-19 12:51:00,85.716,85.728,85.711,85.728,22400000.0
2008-02-19 12:52:00,85.733,85.759,85.731,85.759,25600000.0
2008-02-19 12:53:00,85.772,85.788,85.772,85.78,11200000.0
2008-02-19 12:54:00,85.779,85.783,85.775,85.782,11200000.0
2008-02-19 12:55:00,85.788,85.8,85.786,85.8,24000000.0
2008-02-19 12:56:00,85.784,85.787,85.774,85.774,12800000.0
2008-02-19 12:57:00,85.775,85.782,85.771,85.778,27200000.0
2008-02-19 12:58:00,85.771,85.779,85.759,85.759,12200000.0
2008-02-19 12:59:00,85.755,85.772,85.755,85.772,14400000.0
2008-02-19 13:00:00,85.754,85.754,85.718,85.718,16000000.0
2008-02-19 13:01:00,85.729,85.756,85.729,85.756,18000000.0
2008-02-19 13:02:00,85.735,85.738,85.717,85.717,12800000.0
2008-02-19 13:03:00,85.704,85.721,85.704,85.715,12800000.0
2008-02-19 13:04:00,85.728,85.732,85.726,85.727,16000000.0
2008-02-19 13:05:00,85.725,85.725,85.712,85.712,12800000.0
2008-02-19 13:06:00,85.714,85.714,85.7,85.7,17600000.0
2008-02-19 13:07:00,85.703,85.705,85.693,85.693,12800000.0
2008-02-19 13:08:00,85.676,85.682,85.665,85.682,30800000.0
2008-02-19 13:09:00,85.698,85.725,85.698,85.725,28800000.0
2008-02-19 13:10:00,85.736,85.747,85.733,85.742,31200000.0
2008-02-19 13:11:00,85.743,85.75,85.743,85.75,18600000.0
2008-02-19 13:12:00,85.766,85.794,85.766,85.791,16000000.0
2008-02-19 13:13:00,85.811,85.817,85.811,85.811,11200000.0
2008-02-19 13:14:00,85.81,85.81,85.783,85.792,11200000.0
2008-02-19 13:15:00,85.785,85.797,85.785,85.796,11200000.0
2008-02-19 13:16:00,85.798,85.806,85.798,85.802,25600000.0
2008-02-19 13:17:00,85.81,85.83,85.809,85.83,12800000.0
2008-02-19 13:18:00,85.828,85.835,85.828,85.828,56000000.0
2008-02-19 13:19:00,85.821,85.828,85.81,85.815,14800000.0
2008-02-19 13:20:00,85.826,85.826,85.81,85.812,12800000.0
2008-02-19 13:21:00,85.804,85.804,85.779,85.779,55800000.0
2008-02-19 13:22:00,85.75,85.757,85.742,85.742,11200000.0
2008-02-19 13:23:00,85.725,85.725,85.714,85.718,12800000.0
2008-02-19 13:24:00,85.718,85.731,85.718,85.731,14400000.0
2008-02-19 13:25:00,85.745,85.751,85.741,85.751,33600000.0
2008-02-19 13:26:00,85.767,85.775,85.764,85.764,24000000.0
2008-02-19 13:27:00,85.751,85.752,85.743,85.749,40400000.0
2008-02-19 13:28:00,85.756,85.771,85.756,85.77,20800000.0
2008-02-19 13:29:00,85.772,85.776,85.765,85.769,22400000.0
2008-02-19 13:30:00,85.767,85.773,85.763,85.766,36800000.0
2008-02-19 13:31:00,85.76,85.76,85.738,85.744,10600000.0
2008-02-19 13:32:00,85.773,85.782,85.768,85.776,17000000.0
2008-02-19 13:33:00,85.777,85.792,85.777,85.792,12800000.0
2008-02-19 13:34:00,85.821,85.826,85.793,85.793,12800000.0
2008-02-19 13:35:00,85.806,85.839,85.806,85.839,12600000.0
2008-02-19 13:36:00,85.849,85.86,85.846,85.854,48000000.0
2008-02-19 13:37:00,85.859,85.867,85.855,85.861,24000000.0
2008-02-19 13:38:00,85.859,85.863,85.856,85.863,28800000.0
2008-02-19 13:39:00,85.865,85.871,85.86,85.863,25000000.0
2008-02-19 13:40:00,85.875,85.891,85.875,85.881,12200000.0
2008-02-19 13:41:00,85.888,85.921,85.888,85.921,16000000.0
2008-02-19 13:42:00,85.927,85.927,85.906,85.922,12800000.0
2008-02-19 13:43:00,85.945,85.968,85.945,85.961,24400000.0
2008-02-19 13:44:00,85.927,85.935,85.925,85.935,28800000.0
2008-02-19 13:45:00,85.94,85.986,85.94,85.986,13200000.0
2008-02-19 13:46:00,85.983,86.007,85.983,85.999,14400000.0
2008-02-19 13:47:00,85.971,86.0,85.971,86.0,27600000.0
2008-02-19 13:48:00,85.992,85.992,85.967,85.973,14400000.0
2008-02-19 13:49:00,85.98,85.996,85.98,85.996,33600000.0
2008-02-19 13:50:00,85.981,85.981,85.97,85.974,33600000.0
2008-02-19 13:51:00,85.971,85.974,85.963,85.963,16000000.0
2008-02-19 13:52:00,85.945,85.982,85.945,85.96,40000000.0
2008-02-19 13:53:00,85.984,86.001,85.982,85.985,36800000.0
2008-02-19 13:54:00,85.967,85.967,85.927,85.927,24000000.0
2008-02-19 13:55:00,85.945,85.96,85.945,85.954,11600000.0
2008-02-19 13:56:00,85.952,85.953,85.949,85.949,14400000.0
2008-02-19 13:57:00,85.944,85.949,85.944,85.949,14400000.0
2008-02-19 13:58:00,85.974,85.983,85.969,85.981,31400000.0
2008-02-19 13:59:00,85.975,85.987,85.975,85.986,48000000.0
2008-02-19 14:00:00,85.992,85.992,85.98,85.983,32000000.0
2008-02-19 14:01:00,85.987,85.99,85.981,85.987,14400000.0
2008-02-19 14:02:00,85.978,85.98,85.968,85.969,28200000.0
2008-02-19 14:03:00,85.964,85.969,85.956,85.957,14400000.0
2008-02-19 14:04:00,85.943,85.947,85.918,85.918,13800000.0
2008-02-19 14:05:00,85.904,85.913,85.904,85.913,25600000.0
2008-02-19 14:06:00,85.906,85.91,85.906,85.908,17600000.0
2008-02-19 14:07:00,85.89,85.917,85.89,85.914,12200000.0
2008-02-19 14:08:00,85.927,85.93,85.923,85.926,24400000.0
2008-02-19 14:09:00,85.93,85.942,85.922,85.942,11200000.0
2008-02-19 14:10:00,85.942,85.948,85.934,85.938,17600000.0
2008-02-19 14:11:00,85.972,85.98,85.959,85.98,12800000.0
2008-02-19 14:12:00,85.992,85.992,85.98,85.98,12800000.0
2008-02-19 14:13:00,85.982,85.982,85.97,85.982,24000000.0
2008-02-19 14:14:00,85.976,85.986,85.972,85.974,20800000.0
2008-02-19 14:15:00,85.969,86.01,85.969,86.01,33600000.0
2008-02-19 14:16:00,86.015,86.015,85.999,86.009,27200000.0
2008-02-19 14:17:00,86.006,86.025,86.006,86.015,11200000.0
2008-02-19 14:18:00,86.024,86.024,85.985,85.985,16000000.0
2008-02-19 14:19:00,85.974,85.974,85.956,85.97,40400000.0
2008-02-19 14:20:00,85.98,85.989,85.977,85.977,14400000.0
2008-02-19 14:21:00,85.965,85.978,85.962,85.973,33000000.0
2008-02-19 14:22:00,85.958,85.975,85.943,85.975,14400000.0
2008-02-19 14:23:00,85.967,85.967,85.957,85.957,17600000.0
2008-02-19 14:24:00,85.966,85.973,85.966,85.966,36800000.0
2008-02-19 14:25:00,85.965,85.972,85.962,85.962,12800000.0
2008-02-19 14:26:00,85.974,85.987,85.974,85.985,19200000.0
2008-02-19 14:27:00,85.985,85.985,85.964,85.964,11200000.0
2008-02-19 14:28:00,85.959,85.962,85.958,85.958,11200000.0
2008-02-19 14:29:00,85.959,85.963,85.958,85.959,12800000.0
2008-02-19 14:30:00,85.969,85.99,85.89,85.89,11200000.0
2008-02-19 14:31:00,85.967,85.979,85.875,85.967,16000000.0
2008-02-19 14:32:00,85.976,86.009,85.976,86.009,12800000.0
2008-02-19 14:33:00,86.007,86.037,86.005,86.037,17600000.0
2008-02-19 14:34:00,86.045,86.05,86.037,86.037,17600000.0
2008-02-19 14:35:00,86.034,86.034,86.021,86.021,11200000.0
2008-02-19 14:36:00,85.996,86.018,85.996,86.018,12800000.0
2008-02-19 14:37:00,86.045,86.049,86.04,86.045,12800000.0
2008-02-19 14:38:00,86.054,86.079,86.054,86.079,11200000.0
2008-02-19 14:39:00,86.083,86.089,86.077,86.082,17600000.0
2008-02-19 14:40:00,86.082,86.082,86.072,86.08,15400000.0
2008-02-19 14:41:00,86.079,86.079,86.049,86.049,11200000.0
2008-02-19 14:42:00,86.06,86.061,86.043,86.057,12800000.0
2008-02-19 14:43:00,86.078,86.093,86.052,86.052,18000000.0
2008-02-19 14:44:00,86.097,86.138,86.097,86.135,12800000.0
2008-02-19 14:45:00,86.124,86.156,86.124,86.156,12800000.0
2008-02-19 14:46:00,86.162,86.171,86.158,86.171,17600000.0
2008-02-19 14:47:00,86.176,86.189,86.176,86.189,12800000.0
2008-02-19 14:48:00,86.199,86.199,86.179,86.179,11200000.0
2008-02-19 14:49:00,86.175,86.181,86.159,86.159,16000000.0
2008-02-19 14:50:00,86.177,86.177,86.167,86.17,12800000.0
2008-02-19 14:51:00,86.173,86.174,86.161,86.161,17600000.0
2008-02-19 14:52:00,86.136,86.14,86.129,86.129,14400000.0
2008-02-19 14:53:00,86.141,86.141,86.131,86.134,11200000.0
2008-02-19 14:54:00,86.134,86.134,86.124,86.125,12800000.0
2008-02-19 14:55:00,86.146,86.17,86.146,86.169,11200000.0
2008-02-19 14:56:00,86.195,86.228,86.195,86.221,16000000.0
2008-02-19 14:57:00,86.226,86.226,86.19,86.19,12800000.0
2008-02-19 14:58:00,86.186,86.22,86.186,86.22,14400000.0
2008-02-19 14:59:00,86.218,86.218,86.185,86.188,12800000.0
2008-02-19 15:00:00,86.187,86.197,86.171,86.171,16000000.0
2008-02-19 15:01:00,86.166,86.171,86.158,86.161,18000000.0
2008-02-19 15:02:00,86.166,86.166,86.143,86.143,11200000.0
2008-02-19 15:03:00,86.154,86.16,86.154,86.156,11200000.0
2008-02-19 15:04:00,86.145,86.151,86.14,86.14,16400000.0
2008-02-19 15:05:00,86.122,86.128,86.117,86.128,12200000.0
2008-02-19 15:06:00,86.121,86.131,86.11,86.11,11600000.0
2008-02-19 15:07:00,86.121,86.133,86.121,86.133,10600000.0
2008-02-19 15:08:00,86.125,86.125,86.101,86.101,11200000.0
2008-02-19 15:09:00,86.101,86.107,86.096,86.097,14400000.0
2008-02-19 15:10:00,86.085,86.097,86.084,86.097,16000000.0
2008-02-19 15:11:00,86.097,86.116,86.097,86.116,11200000.0
2008-02-19 15:12:00,86.103,86.113,86.072,86.072,12200000.0
2008-02-19 15:13:00,86.085,86.1,86.085,86.094,12800000.0
2008-02-19 15:14:00,86.089,86.127,86.089,86.127,16000000.0
2008-02-19 15:15:00,86.13,86.135,86.118,86.125,17600000.0
2008-02-19 15:16:00,86.127,86.131,86.121,86.131,12800000.0
2008-02-19 15:17:00,86.129,86.13,86.124,86.128,14400000.0
2008-02-19 15:18:00,86.137,86.151,86.135,86.149,12800000.0
2008-02-19 15:19:00,86.148,86.164,86.138,86.159,16000000.0
2008-02-19 15:20:00,86.18,86.196,86.18,86.184,16000000.0
2008-02-19 15:21:00,86.201,86.211,86.115,86.208,17600000.0
2008-02-19 15:22:00,86.209,86.224,86.201,86.221,11200000.0
2008-02-19 15:23:00,86.243,86.257,86.231,86.257,10600000.0
2008-02-19 15:24:00,86.262,86.262,86.254,86.262,11200000.0
2008-02-19 15:25:00,86.261,86.282,86.261,86.282,12800000.0
2008-02-19 15:26:00,86.293,86.34,86.282,86.34,14400000.0
2008-02-19 15:27:00,86.337,86.337,86.309,86.31,12800000.0
2008-02-19 15:28:00,86.335,86.343,86.326,86.34,12800000.0
2008-02-19 15:29:00,86.349,86.349,86.328,86.328,17600000.0
2008-02-19 15:30:00,86.331,86.339,86.326,86.334,17600000.0
2008-02-19 15:31:00,86.325,86.325,86.307,86.31,12800000.0
2008-02-19 15:32:00,86.313,86.313,86.298,86.304,10600000.0
2008-02-19 15:33:00,86.294,86.294,86.274,86.275,11200000.0
2008-02-19 15:34:00,86.267,86.267,86.256,86.256,11200000.0
2008-02-19 15:35:00,86.248,86.259,86.242,86.259,12800000.0
2008-02-19 15:36:00,86.27,86.28,86.268,86.275,14400000.0
2008-02-19 15:37:00,86.286,86.293,86.283,86.283,16000000.0
2008-02-19 15:38:00,86.275,86.279,86.263,86.279,16000000.0
2008-02-19 15:39:00,86.272,86.279,86.267,86.279,13800000.0
2008-02-19 15:40:00,86.278,86.279,86.266,86.276,12800000.0
2008-02-19 15:41:00,86.256,86.28,86.256,86.273,16000000.0
2008-02-19 15:42:00,86.269,86.269,86.201,86.245,17600000.0
2008-02-19 15:43:00,86.233,86.233,86.212,86.218,12800000.0
2008-02-19 15:44:00,86.232,86.232,86.218,86.218,12800000.0
2008-02-19 15:45:00,86.213,86.213,86.173,86.174,12800000.0
2008-02-19 15:46:00,86.159,86.174,86.159,86.159,10600000.0
2008-02-19 15:47:00,86.152,86.158,86.146,86.158,11200000.0
2008-02-19 15:48:00,86.154,86.154,86.132,86.132,12800000.0
2008-02-19 15:49:00,86.109,86.119,86.104,86.104,11200000.0
2008-02-19 15:50:00,86.102,86.115,86.102,86.108,14800000.0
2008-02-19 15:51:00,86.105,86.111,86.098,86.1,11200000.0
2008-02-19 15:52:00,86.104,86.105,86.064,86.064,11200000.0
2008-02-19 15:53:00,86.046,86.077,86.046,86.077,12200000.0
2008-02-19 15:54:00,86.074,86.074,86.055,86.057,17600000.0
2008-02-19 15:55:00,86.075,86.079,86.063,86.079,17600000.0
2008-02-19 15:56:00,86.092,86.11,86.092,86.11,11200000.0
2008-02-19 15:57:00,86.104,86.107,86.098,86.102,14400000.0
2008-02-19 15:58:00,86.11,86.12,86.087,86.087,11200000.0
2008-02-19 15:59:00,86.081,86.085,86.078,86.078,11200000.0
2008-02-19 16:00:00,86.067,86.067,86.037,86.037,11200000.0
2008-02-19 16:01:00,86.051,86.056,86.051,86.055,11600000.0
2008-02-19 16:02:00,86.047,86.047,86.034,86.034,17600000.0
2008-02-19 16:03:00,86.022,86.022,86.014,86.021,12800000.0
2008-02-19 16:04:00,86.02,86.023,85.964,86.006,11600000.0
2008-02-19 16:05:00,86.028,86.033,86.025,86.033,14400000.0
2008-02-19 16:06:00,86.04,86.07,86.04,86.07,16000000.0
2008-02-19 16:07:00,86.074,86.075,86.059,86.059,11200000.0
2008-02-19 16:08:00,86.047,86.067,86.044,86.067,11200000.0
2008-02-19 16:09:00,86.06,86.067,86.059,86.059,12800000.0
2008-02-19 16:10:00,86.073,86.091,86.073,86.091,12800000.0
2008-02-19 16:11:00,86.104,86.107,86.092,86.104,11200000.0
2008-02-19 16:12:00,86.082,86.099,86.077,86.084,17600000.0
2008-02-19 16:13:00,86.11,86.119,86.102,86.102,11200000.0
2008-02-19 16:14:00,86.093,86.096,86.072,86.072,14400000.0
2008-02-19 16:15:00,86.081,86.108,86.081,86.108,11200000.0
2008-02-19 16:16:00,86.123,86.139,86.122,86.135,11200000.0
2008-02-19 16:17:00,86.119,86.129,86.111,86.126,17600000.0
2008-02-19 16:18:00,86.125,86.141,86.125,86.141,16000000.0
2008-02-19 16:19:00,86.146,86.146,86.136,86.143,11200000.0
2008-02-19 16:20:00,86.155,86.162,86.148,86.154,11200000.0
2008-02-19 16:21:00,86.139,86.139,86.13,86.13,11200000.0
2008-02-19 16:22:00,86.123,86.126,86.113,86.113,11200000.0
2008-02-19 16:23:00,86.119,86.133,86.119,86.133,12800000.0
2008-02-19 16:24:00,86.137,86.141,86.129,86.129,11200000.0
2008-02-19 16:25:00,86.135,86.192,86.135,86.192,12800000.0
2008-02-19 16:26:00,86.215,86.235,86.215,86.23,12800000.0
2008-02-19 16:27:00,86.234,86.234,86.214,86.214,17600000.0
2008-02-19 16:28:00,86.213,86.213,86.188,86.189,11200000.0
2008-02-19 16:29:00,86.192,86.193,86.182,86.188,13800000.0
2008-02-19 16:30:00,86.188,86.196,86.185,86.195,14400000.0
2008-02-19 16:31:00,86.195,86.195,86.166,86.166,14400000.0
2008-02-19 16:32:00,86.179,86.24,86.179,86.24,11200000.0
2008-02-19 16:33:00,86.286,86.296,86.286,86.296,14400000.0
2008-02-19 16:34:00,86.281,86.284,86.263,86.265,17600000.0
2008-02-19 16:35:00,86.27,86.281,86.27,86.275,13200000.0
2008-02-19 16:36:00,86.251,86.251,86.208,86.212,11200000.0
2008-02-19 16:37:00,86.197,86.197,86.143,86.147,12800000.0
2008-02-19 16:38:00,86.145,86.145,86.114,86.122,14400000.0
2008-02-19 16:39:00,86.118,86.118,86.095,86.1,12200000.0
2008-02-19 16:40:00,86.112,86.122,86.11,86.117,17000000.0
2008-02-19 16:41:00,86.11,86.11,86.1,86.101,12800000.0
2008-02-19 16:42:00,86.088,86.088,86.068,86.073,11200000.0
2008-02-19 16:43:00,86.083,86.109,86.083,86.109,12800000.0
2008-02-19 16:44:00,86.115,86.12,86.107,86.119,11200000.0
2008-02-19 16:45:00,86.165,86.168,86.159,86.159,11200000.0
2008-02-19 16:46:00,86.149,86.149,86.121,86.142,14400000.0
2008-02-19 16:47:00,86.138,86.158,86.138,86.155,17600000.0
2008-02-19 16:48:00,86.151,86.151,86.114,86.116,11200000.0
2008-02-19 16:49:00,86.111,86.113,86.089,86.089,12800000.0
2008-02-19 16:50:00,86.102,86.109,86.096,86.098,17600000.0
2008-02-19 16:51:00,86.095,86.123,86.06,86.06,11200000.0
2008-02-19 16:52:00,86.108,86.108,86.071,86.071,17600000.0
2008-02-19 16:53:00,86.047,86.063,86.037,86.063,17600000.0
2008-02-19 16:54:00,86.068,86.082,86.053,86.082,17600000.0
2008-02-19 16:55:00,86.084,86.084,86.058,86.058,14400000.0
2008-02-19 16:56:00,86.059,86.077,86.053,86.077,12800000.0
2008-02-19 16:57:00,86.079,86.081,86.068,86.077,16000000.0
2008-02-19 16:58:00,86.077,86.098,86.077,86.098,12800000.0
2008-02-19 16:59:00,86.082,86.082,86.043,86.05,12800000.0
2008-02-19 17:00:00,86.055,86.072,86.055,86.072,10600000.0
2008-02-19 17:01:00,86.085,86.085,85.988,86.064,12800000.0
2008-02-19 17:02:00,86.058,86.067,86.046,86.046,16000000.0
2008-02-19 17:03:00,86.036,86.057,86.036,86.057,17600000.0
2008-02-19 17:04:00,86.054,86.054,86.011,86.011,11200000.0
2008-02-19 17:05:00,85.993,86.007,85.993,86.007,17600000.0
2008-02-19 17:06:00,85.988,86.012,85.988,86.008,11600000.0
2008-02-19 17:07:00,86.008,86.048,86.008,86.048,11200000.0
2008-02-19 17:08:00,86.049,86.049,86.024,86.039,17600000.0
2008-02-19 17:09:00,86.025,86.046,86.025,86.046,16000000.0
2008-02-19 17:10:00,86.033,86.033,86.015,86.02,11200000.0
2008-02-19 17:11:00,86.035,86.035,86.022,86.025,12800000.0
2008-02-19 17:12:00,86.034,86.057,86.032,86.052,12800000.0
2008-02-19 17:13:00,86.072,86.072,86.036,86.036,13200000.0
2008-02-19 17:14:00,86.038,86.046,86.027,86.032,12800000.0
2008-02-19 17:15:00,86.045,86.072,86.045,86.07,12800000.0
2008-02-19 17:16:00,86.106,86.113,86.106,86.113,11200000.0
2008-02-19 17:17:00,86.12,86.12,86.106,86.118,11200000.0
2008-02-19 17:18:00,86.106,86.111,86.097,86.106,12800000.0
2008-02-19 17:19:00,86.097,86.121,86.097,86.121,16000000.0
2008-02-19 17:20:00,86.12,86.123,86.093,86.093,10600000.0
2008-02-19 17:21:00,86.096,86.1,86.076,86.1,12800000.0
2008-02-19 17:22:00,86.118,86.129,86.022,86.108,11200000.0
2008-02-19 17:23:00,86.104,86.117,86.104,86.116,10600000.0
2008-02-19 17:24:00,86.122,86.145,86.122,86.142,11200000.0
2008-02-19 17:25:00,86.118,86.129,86.114,86.129,11200000.0
2008-02-19 17:26:00,86.133,86.133,86.119,86.119,11200000.0
2008-02-19 17:27:00,86.112,86.112,86.093,86.093,17400000.0
2008-02-19 17:28:00,86.09,86.112,86.087,86.112,12800000.0
2008-02-19 17:29:00,86.092,86.093,86.059,86.059,12800000.0
2008-02-19 17:30:00,86.073,86.085,86.073,86.076,11600000.0
2008-02-19 17:31:00,86.034,86.036,86.018,86.018,12800000.0
2008-02-19 17:32:00,86.027,86.029,86.018,86.018,11200000.0
2008-02-19 17:33:00,86.022,86.033,86.02,86.02,12800000.0
2008-02-19 17:34:00,86.014,86.014,85.991,85.996,11200000.0
2008-02-19 17:35:00,85.982,85.991,85.982,85.987,12200000.0
2008-02-19 17:36:00,85.98,85.989,85.973,85.988,11200000.0
2008-02-19 17:37:00,85.978,85.991,85.978,85.99,11600000.0
2008-02-19 17:38:00,85.969,85.969,85.945,85.945,16000000.0
2008-02-19 17:39:00,85.95,85.957,85.94,85.948,17600000.0
2008-02-19 17:40:00,85.957,85.963,85.941,85.941,11200000.0
2008-02-19 17:41:00,85.932,85.932,85.903,85.926,11200000.0
2008-02-19 17:42:00,85.929,85.941,85.928,85.94,10600000.0
2008-02-19 17:43:00,85.953,85.965,85.953,85.956,12800000.0
2008-02-19 17:44:00,85.947,85.95,85.907,85.907,12200000.0
2008-02-19 17:45:00,85.903,85.911,85.902,85.911,11200000.0
2008-02-19 17:46:00,85.906,85.91,85.881,85.881,12800000.0
2008-02-19 17:47:00,85.867,85.867,85.839,85.865,12800000.0
2008-02-19 17:48:00,85.888,85.89,85.87,85.873,11200000.0
2008-02-19 17:49:00,85.875,85.912,85.873,85.912,17600000.0
2008-02-19 17:50:00,85.918,85.928,85.916,85.923,12800000.0
2008-02-19 17:51:00,85.919,85.919,85.907,85.907,11200000.0
2008-02-19 17:52:00,85.924,85.941,85.918,85.937,12800000.0
2008-02-19 17:53:00,85.94,85.943,85.918,85.921,16000000.0
2008-02-19 17:54:00,85.934,85.934,85.919,85.934,14400000.0
2008-02-19 17:55:00,85.944,86.011,85.913,86.011,11200000.0
2008-02-19 17:56:00,85.987,85.997,85.98,85.98,11200000.0
2008-02-19 17:57:00,85.973,86.006,85.971,86.006,16000000.0
2008-02-19 17:58:00,85.989,86.001,85.976,85.976,12800000.0
2008-02-19 17:59:00,85.961,85.975,85.956,85.969,11200000.0
2008-02-19 18:00:00,85.97,85.985,85.97,85.985,17000000.0
2008-02-19 18:01:00,85.966,85.966,85.86,85.938,17600000.0
2008-02-19 18:02:00,85.937,85.937,85.919,85.919,17600000.0
2008-02-19 18:03:00,85.908,85.916,85.899,85.916,14400000.0
2008-02-19 18:04:00,85.921,85.939,85.921,85.929,11200000.0
2008-02-19 18:05:00,85.888,85.888,85.868,85.868,11200000.0
2008-02-19 18:06:00,85.851,85.853,85.842,85.853,12200000.0
2008-02-19 18:07:00,85.852,85.856,85.842,85.842,11200000.0
2008-02-19 18:08:00,85.813,85.813,85.793,85.795,16000000.0
2008-02-19 18:09:00,85.803,85.819,85.803,85.806,16000000.0
2008-02-19 18:10:00,85.776,85.776,85.734,85.742,12800000.0
2008-02-19 18:11:00,85.735,85.747,85.73,85.747,11200000.0
2008-02-19 18:12:00,85.749,85.753,85.742,85.743,12200000.0
2008-02-19 18:13:00,85.739,85.751,85.733,85.751,11200000.0
2008-02-19 18:14:00,85.757,85.771,85.754,85.758,13200000.0
2008-02-19 18:15:00,85.721,85.74,85.715,85.74,12800000.0
2008-02-19 18:16:00,85.744,85.749,85.738,85.742,12800000.0
2008-02-19 18:17:00,85.74,85.743,85.732,85.732,16000000.0
2008-02-19 18:18:00,85.72,85.72,85.712,85.716,11200000.0
2008-02-19 18:19:00,85.705,85.725,85.705,85.719,8000000.0
2008-02-19 18:20:00,85.699,85.699,85.69,85.693,12800000.0
2008-02-19 18:21:00,85.699,85.716,85.694,85.716,11200000.0
2008-02-19 18:22:00,85.726,85.742,85.661,85.742,16000000.0
2008-02-19 18:23:00,85.73,85.745,85.729,85.743,16000000.0
2008-02-19 18:24:00,85.742,85.746,85.738,85.739,12800000.0
2008-02-19 18:25:00,85.751,85.764,85.751,85.76,11200000.0
2008-02-19 18:26:00,85.756,85.762,85.753,85.76,12800000.0
2008-02-19 18:27:00,85.751,85.754,85.734,85.734,14400000.0
2008-02-19 18:28:00,85.725,85.725,85.682,85.682,12800000.0
2008-02-19 18:29:00,85.674,85.678,85.669,85.67,12800000.0
2008-02-19 18:30:00,85.67,85.67,85.658,85.658,10600000.0
2008-02-19 18:31:00,85.667,85.667,85.638,85.638,12800000.0
2008-02-19 18:32:00,85.651,85.729,85.651,85.729,11200000.0
2008-02-19 18:33:00,85.733,85.733,85.707,85.707,10600000.0
2008-02-19 18:34:00,85.712,85.751,85.712,85.751,12800000.0
2008-02-19 18:35:00,85.768,85.786,85.765,85.776,12800000.0
2008-02-19 18:36:00,85.789,85.794,85.787,85.793,12800000.0
2008-02-19 18:37:00,85.829,85.862,85.829,85.851,17600000.0
2008-02-19 18:38:00,85.849,85.859,85.845,85.859,10600000.0
2008-02-19 18:39:00,85.872,85.872,85.853,85.853,16000000.0
2008-02-19 18:40:00,85.873,85.888,85.873,85.888,12800000.0
2008-02-19 18:41:00,85.906,85.916,85.903,85.903,14400000.0
2008-02-19 18:42:00,85.915,85.917,85.899,85.904,11200000.0
2008-02-19 18:43:00,85.897,85.898,85.877,85.877,12800000.0
2008-02-19 18:44:00,85.871,85.889,85.863,85.889,11200000.0
2008-02-19 18:45:00,85.901,85.922,85.901,85.918,11600000.0
2008-02-19 18:46:00,85.924,85.936,85.924,85.936,11200000.0
2008-02-19 18:47:00,85.933,85.936,85.902,85.902,12800000.0
2008-02-19 18:48:00,85.888,85.888,85.861,85.861,12800000.0
2008-02-19 18:49:00,85.856,85.857,85.847,85.857,12800000.0
2008-02-19 18:50:00,85.84,85.84,85.82,85.82,17600000.0
2008-02-19 18:51:00,85.819,85.847,85.819,85.847,13200000.0
2008-02-19 18:52:00,85.865,85.886,85.865,85.886,12800000.0
2008-02-19 18:53:00,85.911,85.943,85.909,85.936,12800000.0
2008-02-19 18:54:00,85.957,85.96,85.933,85.933,11200000.0
2008-02-19 18:55:00,85.913,85.913,85.873,85.873,11200000.0
2008-02-19 18:56:00,85.88,85.916,85.88,85.91,16000000.0
2008-02-19 18:57:00,85.908,85.912,85.899,85.906,11200000.0
2008-02-19 18:58:00,85.898,85.902,85.893,85.9,11200000.0
2008-02-19 18:59:00,85.891,85.891,85.883,85.89,17600000.0
2008-02-19 19:00:00,85.894,85.903,85.891,85.891,12800000.0
2008-02-19 19:01:00,85.878,85.891,85.876,85.882,12800000.0
2008-02-19 19:02:00,85.883,85.888,85.881,85.881,11200000.0
2008-02-19 19:03:00,85.895,85.899,85.891,85.893,12800000.0
2008-02-19 19:04:00,85.892,85.912,85.892,85.912,16400000.0
2008-02-19 19:05:00,85.911,85.911,85.897,85.897,14400000.0
2008-02-19 19:06:00,85.888,85.903,85.887,85.903,16000000.0
2008-02-19 19:07:00,85.908,85.914,85.891,85.908,11200000.0
2008-02-19 19:08:00,85.926,85.944,85.925,85.943,17600000.0
2008-02-19 19:09:00,85.95,85.979,85.95,85.979,12800000.0
2008-02-19 19:10:00,85.988,86.009,85.988,86.009,17600000.0
2008-02-19 19:11:00,86.005,86.026,86.004,86.026,12800000.0
2008-02-19 19:12:00,86.037,86.044,86.024,86.034,11200000.0
2008-02-19 19:13:00,86.025,86.025,85.963,85.963,11200000.0
2008-02-19 19:14:00,85.953,85.958,85.95,85.95,16000000.0
2008-02-19 19:15:00,85.955,85.959,85.936,85.937,12800000.0
2008-02-19 19:16:00,85.935,85.939,85.918,85.93,12800000.0
2008-02-19 19:17:00,85.936,85.936,85.928,85.93,12800000.0
2008-02-19 19:18:00,85.918,85.951,85.918,85.937,17600000.0
2008-02-19 19:19:00,85.941,85.972,85.941,85.972,16000000.0
2008-02-19 19:20:00,85.974,85.979,85.954,85.954,15400000.0
2008-02-19 19:21:00,85.984,85.993,85.983,85.988,11200000.0
2008-02-19 19:22:00,85.989,86.009,85.989,86.009,11200000.0
2008-02-19 19:23:00,86.011,86.012,85.998,85.998,18000000.0
2008-02-19 19:24:00,86.017,86.037,86.017,86.03,17600000.0
2008-02-19 19:25:00,86.025,86.025,86.01,86.01,17600000.0
2008-02-19 19:26:00,86.003,86.023,86.003,86.023,11200000.0
2008-02-19 19:27:00,86.028,86.043,86.028,86.043,11200000.0
2008-02-19 19:28:00,86.045,86.05,86.032,86.032,12800000.0
2008-02-19 19:29:00,86.024,86.041,86.019,86.019,11200000.0
2008-02-19 19:30:00,86.029,86.038,86.012,86.038,14400000.0
2008-02-19 19:31:00,86.032,86.041,86.021,86.04,11200000.0
2008-02-19 19:32:00,86.03,86.03,86.004,86.004,12800000.0
2008-02-19 19:33:00,86.024,86.037,86.024,86.032,12800000.0
2008-02-19 19:34:00,86.021,86.032,86.021,86.032,12800000.0
2008-02-19 19:35:00,86.027,86.045,86.027,86.032,17600000.0
2008-02-19 19:36:00,86.036,86.036,86.0,86.0,11200000.0
2008-02-19 19:37:00,85.989,85.998,85.988,85.988,11200000.0
2008-02-19 19:38:00,85.996,86.003,85.971,85.994,17600000.0
2008-02-19 19:39:00,85.989,85.989,85.97,85.98,16000000.0
2008-02-19 19:40:00,85.962,85.976,85.957,85.97,14400000.0
2008-02-19 19:41:00,85.982,85.992,85.982,85.992,12800000.0
2008-02-19 19:42:00,85.994,85.998,85.989,85.998,12800000.0
2008-02-19 19:43:00,85.993,86.006,85.983,86.006,11200000.0
2008-02-19 19:44:00,85.999,86.02,85.998,86.013,16000000.0
2008-02-19 19:45:00,86.003,86.008,85.995,85.995,12800000.0
2008-02-19 19:46:00,85.997,85.997,85.977,85.977,11200000.0
2008-02-19 19:47:00,85.946,85.971,85.946,85.947,16000000.0
2008-02-19 19:48:00,85.966,85.98,85.96,85.98,11200000.0
2008-02-19 19:49:00,85.985,85.985,85.962,85.962,12800000.0
2008-02-19 19:50:00,85.99,86.005,85.99,85.993,12800000.0
2008-02-19 19:51:00,85.999,86.009,85.997,86.006,12800000.0
2008-02-19 19:52:00,86.027,86.027,86.003,86.016,11200000.0
2008-02-19 19:53:00,86.001,86.02,86.001,86.014,17600000.0
2008-02-19 19:54:00,86.007,86.008,85.994,86.005,14400000.0
2008-02-19 19:55:00,86.004,86.004,85.988,85.988,9600000.0
2008-02-19 19:56:00,86.005,86.012,86.0,86.012,11200000.0
2008-02-19 19:57:00,85.993,85.993,85.957,85.957,9600000.0
2008-02-19 19:58:00,85.948,85.956,85.939,85.956,14400000.0
2008-02-19 19:59:00,85.961,85.972,85.947,85.962,14400000.0
2008-02-19 20:00:00,85.975,85.997,85.975,85.997,12800000.0
2008-02-19 20:01:00,86.01,86.018,86.01,86.016,11200000.0
2008-02-19 20:02:00,86.009,86.009,85.995,85.995,11200000.0
2008-02-19 20:03:00,85.997,86.004,85.995,86.004,16000000.0
2008-02-19 20:04:00,86.003,86.003,85.978,85.993,12800000.0
2008-02-19 20:05:00,85.995,86.006,85.995,86.004,12800000.0
2008-02-19 20:06:00,85.994,85.994,85.98,85.988,12800000.0
2008-02-19 20:07:00,85.968,85.982,85.967,85.982,8400000.0
2008-02-19 20:08:00,85.99,85.992,85.978,85.984,12800000.0
2008-02-19 20:09:00,86.0,86.009,85.999,86.009,16000000.0
2008-02-19 20:10:00,86.011,86.026,86.011,86.025,17600000.0
2008-02-19 20:11:00,86.033,86.036,86.025,86.03,14400000.0
2008-02-19 20:12:00,86.034,86.051,86.034,86.046,14400000.0
2008-02-19 20:13:00,86.052,86.059,86.052,86.059,11200000.0
2008-02-19 20:14:00,86.071,86.089,86.071,86.087,10600000.0
2008-02-19 20:15:00,86.107,86.124,86.107,86.124,11200000.0
2008-02-19 20:16:00,86.132,86.136,86.117,86.117,12800000.0
2008-02-19 20:17:00,86.119,86.119,86.1,86.107,12800000.0
2008-02-19 20:18:00,86.114,86.129,86.114,86.129,12800000.0
2008-02-19 20:19:00,86.14,86.183,86.14,86.183,11200000.0
2008-02-19 20:20:00,86.175,86.175,86.158,86.158,11200000.0
2008-02-19 20:21:00,86.151,86.157,86.15,86.155,12800000.0
2008-02-19 20:22:00,86.153,86.161,86.152,86.153,11200000.0
2008-02-19 20:23:00,86.152,86.161,86.135,86.135,11200000.0
2008-02-19 20:24:00,86.164,86.174,86.154,86.167,16000000.0
2008-02-19 20:25:00,86.178,86.185,86.173,86.185,12200000.0
2008-02-19 20:26:00,86.192,86.2,86.192,86.2,11200000.0
2008-02-19 20:27:00,86.194,86.21,86.194,86.21,12800000.0
2008-02-19 20:28:00,86.229,86.254,86.229,86.25,17600000.0
2008-02-19 20:29:00,86.261,86.261,86.243,86.248,12800000.0
2008-02-19 20:30:00,86.237,86.246,86.224,86.233,14400000.0
2008-02-19 20:31:00,86.251,86.251,86.232,86.234,14800000.0
2008-02-19 20:32:00,86.238,86.256,86.238,86.253,16000000.0
2008-02-19 20:33:00,86.251,86.253,86.238,86.244,16000000.0
2008-02-19 20:34:00,86.25,86.271,86.247,86.271,15400000.0
2008-02-19 20:35:00,86.262,86.27,86.262,86.263,9600000.0
2008-02-19 20:36:00,86.277,86.277,86.268,86.271,11200000.0
2008-02-19 20:37:00,86.261,86.267,86.257,86.263,17600000.0
2008-02-19 20:38:00,86.253,86.255,86.25,86.251,12800000.0
2008-02-19 20:39:00,86.25,86.25,86.224,86.238,16400000.0
2008-02-19 20:40:00,86.231,86.233,86.224,86.228,12800000.0
2008-02-19 20:41:00,86.22,86.22,86.196,86.197,13800000.0
2008-02-19 20:42:00,86.2,86.2,86.182,86.185,12800000.0
2008-02-19 20:43:00,86.183,86.187,86.177,86.178,17600000.0
2008-02-19 20:44:00,86.164,86.164,86.15,86.15,11200000.0
2008-02-19 20:45:00,86.146,86.146,86.116,86.116,11200000.0
2008-02-19 20:46:00,86.123,86.153,86.123,86.143,12800000.0
2008-02-19 20:47:00,86.152,86.165,86.094,86.162,11200000.0
2008-02-19 20:48:00,86.159,86.165,86.158,86.165,12800000.0
2008-02-19 20:49:00,86.166,86.166,86.137,86.148,11200000.0
2008-02-19 20:50:00,86.131,86.15,86.131,86.148,12800000.0
2008-02-19 20:51:00,86.161,86.162,86.154,86.161,11200000.0
2008-02-19 20:52:00,86.165,86.181,86.165,86.181,11200000.0
2008-02-19 20:53:00,86.177,86.185,86.176,86.184,12800000.0
2008-02-19 20:54:00,86.186,86.193,86.175,86.193,11200000.0
2008-02-19 20:55:00,86.191,86.191,86.17,86.17,12800000.0
2008-02-19 20:56:00,86.165,86.204,86.165,86.204,12800000.0
2008-02-19 20:57:00,86.196,86.207,86.194,86.199,11200000.0
2008-02-19 20:58:00,86.189,86.189,86.176,86.185,17600000.0
2008-02-19 20:59:00,86.184,86.194,86.183,86.183,12800000.0
2008-02-19 21:00:00,86.188,86.196,86.177,86.188,12800000.0
2008-02-19 21:01:00,86.184,86.189,86.175,86.181,12800000.0
2008-02-19 21:02:00,86.167,86.182,86.165,86.182,11600000.0
2008-02-19 21:03:00,86.148,86.165,86.148,86.157,12800000.0
2008-02-19 21:04:00,86.169,86.169,86.16,86.167,11200000.0
2008-02-19 21:05:00,86.166,86.166,86.156,86.16,14400000.0
2008-02-19 21:06:00,86.158,86.158,86.146,86.155,17000000.0
2008-02-19 21:07:00,86.155,86.155,86.135,86.139,12800000.0
2008-02-19 21:08:00,86.118,86.119,86.112,86.117,12800000.0
2008-02-19 21:09:00,86.107,86.125,86.089,86.125,12200000.0
2008-02-19 21:10:00,86.137,86.145,86.124,86.139,12800000.0
2008-02-19 21:11:00,86.149,86.154,86.135,86.146,12800000.0
2008-02-19 21:12:00,86.146,86.146,86.134,86.137,12800000.0
2008-02-19 21:13:00,86.146,86.159,86.144,86.159,12800000.0
2008-02-19 21:14:00,86.159,86.159,86.139,86.148,17600000.0
2008-02-19 21:15:00,86.126,86.136,86.121,86.128,17600000.0
2008-02-19 21:16:00,86.121,86.134,86.12,86.125,12800000.0
2008-02-19 21:17:00,86.123,86.123,86.098,86.098,12800000.0
2008-02-19 21:18:00,86.09,86.107,86.09,86.107,12800000.0
2008-02-19 21:19:00,86.116,86.131,86.116,86.124,12800000.0
2008-02-19 21:20:00,86.13,86.142,86.129,86.129,12800000.0
2008-02-19 21:21:00,86.127,86.146,86.127,86.146,12800000.0
2008-02-19 21:22:00,86.134,86.144,86.134,86.134,12200000.0
2008-02-19 21:23:00,86.126,86.13,86.115,86.12,14800000.0
2008-02-19 21:24:00,86.13,86.149,86.128,86.148,12800000.0
2008-02-19 21:25:00,86.164,86.177,86.164,86.177,10600000.0
2008-02-19 21:26:00,86.182,86.192,86.173,86.186,17600000.0
2008-02-19 21:27:00,86.179,86.179,86.159,86.159,11200000.0
2008-02-19 21:28:00,86.163,86.171,86.147,86.147,12800000.0
2008-02-19 21:29:00,86.126,86.154,86.126,86.143,12800000.0
2008-02-19 21:30:00,86.148,86.148,86.131,86.138,11200000.0
2008-02-19 21:31:00,86.157,86.162,86.146,86.162,11200000.0
2008-02-19 21:32:00,86.157,86.157,86.132,86.132,11200000.0
2008-02-19 21:33:00,86.125,86.132,86.108,86.108,11200000.0
2008-02-19 21:34:00,86.12,86.134,86.113,86.113,11200000.0
2008-02-19 21:35:00,86.078,86.085,86.071,86.082,11600000.0
2008-02-19 21:36:00,86.093,86.093,86.071,86.078,17600000.0
2008-02-19 21:37:00,86.074,86.076,86.066,86.068,12800000.0
2008-02-19 21:38:00,86.057,86.067,86.057,86.061,12200000.0
2008-02-19 21:39:00,86.057,86.065,86.051,86.065,15400000.0
2008-02-19 21:40:00,86.068,86.073,86.057,86.073,16000000.0
2008-02-19 21:41:00,86.083,86.083,86.07,86.079,14400000.0
2008-02-19 21:42:00,86.083,86.088,86.083,86.085,14400000.0
2008-02-19 21:43:00,86.078,86.087,86.076,86.079,17600000.0
2008-02-19 21:44:00,86.057,86.066,86.033,86.036,17600000.0
2008-02-19 21:45:00,86.046,86.046,86.028,86.028,14400000.0
2008-02-19 21:46:00,86.03,86.035,86.01,86.017,12800000.0
2008-02-19 21:47:00,86.006,86.006,85.993,85.993,11200000.0
2008-02-19 21:48:00,86.01,86.012,86.001,86.011,17600000.0
2008-02-19 21:49:00,86.019,86.019,85.993,85.995,14400000.0
2008-02-19 21:50:00,85.997,86.001,85.996,86.001,11200000.0
2008-02-19 21:51:00,85.988,85.988,85.873,85.953,12800000.0
2008-02-19 21:52:00,85.902,85.902,85.887,85.891,11200000.0
2008-02-19 21:53:00,85.893,85.912,85.893,85.907,17600000.0
2008-02-19 21:54:00,85.92,85.962,85.92,85.962,14400000.0
2008-02-19 21:55:00,85.979,85.979,85.953,85.953,8000000.0
2008-02-19 21:56:00,85.957,85.967,85.953,85.967,12800000.0
2008-02-19 21:57:00,85.963,85.976,85.963,85.971,8000000.0
2008-02-19 21:58:00,85.962,85.962,85.932,85.95,11200000.0
2008-02-19 21:59:00,85.94,85.945,85.926,85.926,14400000.0
2008-02-19 22:00:00,85.915,85.939,85.906,85.939,12800000.0
2008-02-19 22:01:00,85.935,85.935,85.915,85.917,16400000.0
2008-02-19 22:02:00,85.908,85.923,85.908,85.918,12800000.0
2008-02-19 22:03:00,85.898,85.902,85.887,85.902,11200000.0
2008-02-19 22:04:00,85.904,85.93,85.854,85.854,10600000.0
2008-02-19 22:05:00,85.887,85.894,85.886,85.89,12200000.0
2008-02-19 22:06:00,85.884,85.931,85.884,85.931,17600000.0
2008-02-19 22:07:00,85.957,85.961,85.949,85.96,12800000.0
2008-02-19 22:08:00,85.961,85.968,85.959,85.968,11200000.0
2008-02-19 22:09:00,85.966,85.982,85.966,85.982,11200000.0
2008-02-19 22:10:00,85.985,85.985,85.958,85.966,17000000.0
2008-02-19 22:11:00,85.972,85.975,85.971,85.973,8000000.0
2008-02-19 22:12:00,85.976,85.982,85.961,85.971,11200000.0
2008-02-19 22:13:00,85.979,85.998,85.979,85.994,12800000.0
2008-02-19 22:14:00,86.002,86.007,86.002,86.002,16000000.0
2008-02-19 22:15:00,85.989,85.989,85.974,85.98,16000000.0
2008-02-19 22:16:00,85.978,85.981,85.971,85.975,12800000.0
2008-02-19 22:17:00,85.947,85.947,85.923,85.925,11200000.0
2008-02-19 22:18:00,85.945,85.945,85.94,85.944,12800000.0
2008-02-19 22:19:00,85.948,85.957,85.948,85.957,14400000.0
2008-02-19 22:20:00,85.97,85.973,85.957,85.96,11200000.0
2008-02-19 22:21:00,85.946,85.946,85.93,85.932,12800000.0
2008-02-19 22:22:00,85.92,85.93,85.913,85.93,11200000.0
2008-02-19 22:23:00,85.925,85.936,85.917,85.936,12800000.0
2008-02-19 22:24:00,85.929,85.934,85.924,85.924,12800000.0
2008-02-19 22:25:00,85.937,85.943,85.928,85.937,9600000.0
2008-02-19 22:26:00,85.931,85.931,85.913,85.913,11200000.0
2008-02-19 22:27:00,85.902,85.905,85.885,85.885,16000000.0
2008-02-19 22:28:00,85.889,85.896,85.884,85.884,17600000.0
2008-02-19 22:29:00,85.852,85.852,85.818,85.819,12800000.0
2008-02-19 22:30:00,85.802,85.802,85.796,85.799,12800000.0
2008-02-19 22:31:00,85.812,85.842,85.812,85.842,11200000.0
2008-02-19 22:32:00,85.83,85.851,85.83,85.847,12800000.0
2008-02-19 22:33:00,85.841,85.847,85.838,85.846,12800000.0
2008-02-19 22:34:00,85.853,85.853,85.811,85.816,12800000.0
2008-02-19 22:35:00,85.817,85.831,85.815,85.831,12800000.0
2008-02-19 22:36:00,85.843,85.923,85.843,85.923,12800000.0
2008-02-19 22:37:00,85.945,85.945,85.901,85.901,11200000.0
2008-02-19 22:38:00,85.906,85.906,85.873,85.878,17600000.0
2008-02-19 22:39:00,85.866,85.866,85.861,85.862,11200000.0
2008-02-19 22:40:00,85.86,85.873,85.86,85.868,16000000.0
2008-02-19 22:41:00,85.875,85.885,85.87,85.88,12200000.0
2008-02-19 22:42:00,85.882,85.891,85.882,85.889,11200000.0
2008-02-19 22:43:00,85.875,85.881,85.866,85.868,11200000.0
2008-02-19 22:44:00,85.861,85.865,85.844,85.865,16000000.0
2008-02-19 22:45:00,85.881,85.893,85.879,85.879,14400000.0
2008-02-19 22:46:00,85.882,85.893,85.882,85.888,12800000.0
2008-02-19 22:47:00,85.881,85.883,85.865,85.865,12800000.0
2008-02-19 22:48:00,85.857,85.857,85.833,85.833,12800000.0
2008-02-19 22:49:00,85.82,85.82,85.728,85.728,11200000.0
2008-02-19 22:50:00,85.723,85.761,85.723,85.761,17600000.0
2008-02-19 22:51:00,85.786,85.79,85.758,85.758,12800000.0
2008-02-19 22:52:00,85.722,85.738,85.698,85.708,14400000.0
2008-02-19 22:53:00,85.697,85.743,85.697,85.743,11200000.0
2008-02-19 22:54:00,85.74,85.752,85.732,85.752,11200000.0
2008-02-19 22:55:00,85.751,85.758,85.75,85.756,12800000.0
2008-02-19 22:56:00,85.766,85.781,85.765,85.776,13200000.0
2008-02-19 22:57:00,85.762,85.792,85.762,85.792,11600000.0
2008-02-19 22:58:00,85.801,85.801,85.791,85.793,14400000.0
2008-02-19 22:59:00,85.792,85.793,85.776,85.787,11200000.0
2008-02-19 23:00:00,85.786,85.817,85.786,85.817,12800000.0
2008-02-19 23:01:00,85.816,85.822,85.815,85.82,12800000.0
2008-02-19 23:02:00,85.813,85.817,85.801,85.801,12800000.0
2008-02-19 23:03:00,85.792,85.815,85.792,85.815,12800000.0
2008-02-19 23:04:00,85.825,85.848,85.825,85.848,11200000.0
2008-02-19 23:05:00,85.86,85.882,85.851,85.882,11200000.0
2008-02-19 23:06:00,85.869,85.875,85.861,85.861,17600000.0
2008-02-19 23:07:00,85.85,85.879,85.85,85.87,11200000.0
2008-02-19 23:08:00,85.862,85.862,85.855,85.857,11200000.0
2008-02-19 23:09:00,85.849,85.849,85.825,85.825,9600000.0
2008-02-19 23:10:00,85.838,85.852,85.838,85.839,10600000.0
2008-02-19 23:11:00,85.845,85.845,85.832,85.845,12800000.0
2008-02-19 23:12:00,85.842,85.854,85.841,85.848,14400000.0
2008-02-19 23:13:00,85.836,85.841,85.833,85.841,14400000.0
2008-02-19 23:14:00,85.846,85.85,85.843,85.85,17600000.0
2008-02-19 23:15:00,85.848,85.857,85.848,85.857,12800000.0
2008-02-19 23:16:00,85.869,85.869,85.852,85.862,12800000.0
2008-02-19 23:17:00,85.857,85.865,85.851,85.865,17600000.0
2008-02-19 23:18:00,85.86,85.875,85.86,85.875,11200000.0
2008-02-19 23:19:00,85.861,85.861,85.853,85.853,12800000.0
2008-02-19 23:20:00,85.857,85.866,85.849,85.854,12800000.0
2008-02-19 23:21:00,85.845,85.868,85.845,85.854,12600000.0
2008-02-19 23:22:00,85.873,85.901,85.873,85.901,12800000.0
2008-02-19 23:23:00,85.922,85.937,85.912,85.937,12800000.0
2008-02-19 23:24:00,85.939,85.943,85.929,85.929,12800000.0
2008-02-19 23:25:00,85.943,85.956,85.86,85.956,11200000.0
2008-02-19 23:26:00,85.947,85.947,85.914,85.914,16000000.0
2008-02-19 23:27:00,85.905,85.928,85.899,85.928,16000000.0
2008-02-19 23:28:00,85.93,85.935,85.925,85.933,12800000.0
2008-02-19 23:29:00,85.915,85.921,85.906,85.906,11200000.0
2008-02-19 23:30:00,85.913,85.922,85.912,85.921,12800000.0
2008-02-19 23:31:00,85.921,85.921,85.908,85.912,11200000.0
2008-02-19 23:32:00,85.923,85.929,85.911,85.923,17600000.0
2008-02-19 23:33:00,85.901,85.907,85.877,85.877,14400000.0
2008-02-19 23:34:00,85.901,85.91,85.892,85.904,14400000.0
2008-02-19 23:35:00,85.908,85.908,85.898,85.902,12800000.0
2008-02-19 23:36:00,85.893,85.896,85.88,85.886,12800000.0
2008-02-19 23:37:00,85.874,85.881,85.855,85.864,16000000.0
2008-02-19 23:38:00,85.885,85.885,85.879,85.883,11200000.0
2008-02-19 23:39:00,85.883,85.887,85.796,85.886,11200000.0
2008-02-19 23:40:00,85.887,85.895,85.87,85.888,12800000.0
2008-02-19 23:41:00,85.873,85.875,85.867,85.875,12800000.0
2008-02-19 23:42:00,85.876,85.893,85.876,85.882,13800000.0
2008-02-19 23:43:00,85.879,85.888,85.876,85.888,11200000.0
2008-02-19 23:44:00,85.893,85.896,85.889,85.889,12800000.0
2008-02-19 23:45:00,85.87,85.882,85.87,85.872,16000000.0
2008-02-19 23:46:00,85.877,85.889,85.877,85.883,11200000.0
2008-02-19 23:47:00,85.884,85.89,85.881,85.89,12800000.0
2008-02-19 23:48:00,85.898,85.898,85.87,85.87,12800000.0
2008-02-19 23:49:00,85.865,85.869,85.862,85.866,11200000.0
2008-02-19 23:50:00,85.901,85.901,85.868,85.871,11200000.0
2008-02-19 23:51:00,85.78,85.877,85.78,85.841,11200000.0
2008-02-19 23:52:00,85.832,85.849,85.832,85.841,14400000.0
2008-02-19 23:53:00,85.848,85.848,85.835,85.835,14400000.0
2008-02-19 23:54:00,85.827,85.845,85.827,85.834,11200000.0
2008-02-19 23:55:00,85.83,85.839,85.826,85.83,12800000.0
2008-02-19 23:56:00,85.829,85.844,85.829,85.844,12800000.0
2008-02-19 23:57:00,85.833,85.848,85.833,85.837,12800000.0
2008-02-19 23:58:00,85.809,85.832,85.795,85.832,11200000.0
2008-02-19 23:59:00,85.85,85.866,85.844,85.849,14400000.0
2008-02-20 00:00:00,85.848,85.848,85.825,85.825,12800000.0
2008-02-20 00:01:00,85.83,85.875,85.83,85.875,11200000.0
2008-02-20 00:02:00,85.886,85.889,85.875,85.875,12800000.0
2008-02-20 00:03:00,85.878,85.889,85.872,85.889,11200000.0
2008-02-20 00:04:00,85.89,85.89,85.864,85.864,14400000.0
2008-02-20 00:05:00,85.847,85.874,85.847,85.871,12800000.0
2008-02-20 00:06:00,85.874,85.874,85.855,85.855,11200000.0
2008-02-20 00:07:00,85.846,85.859,85.832,85.845,12800000.0
2008-02-20 00:08:00,85.832,85.832,85.827,85.827,12800000.0
2008-02-20 00:09:00,85.852,85.852,85.838,85.847,12800000.0
2008-02-20 00:10:00,85.831,85.853,85.831,85.851,12800000.0
2008-02-20 00:11:00,85.859,85.867,85.858,85.858,11200000.0
2008-02-20 00:12:00,85.855,85.863,85.855,85.863,11200000.0
2008-02-20 00:13:00,85.862,85.864,85.856,85.856,17600000.0
2008-02-20 00:14:00,85.837,85.837,85.83,85.832,11200000.0
2008-02-20 00:15:00,85.838,85.857,85.838,85.857,8000000.0
2008-02-20 00:16:00,85.849,85.853,85.832,85.852,11200000.0
2008-02-20 00:17:00,85.851,85.873,85.85,85.873,12800000.0
2008-02-20 00:18:00,85.871,85.879,85.867,85.867,11200000.0
2008-02-20 00:19:00,85.861,85.877,85.861,85.877,10600000.0
2008-02-20 00:20:00,85.864,85.873,85.808,85.867,14400000.0
2008-02-20 00:21:00,85.875,85.883,85.872,85.88,11200000.0
2008-02-20 00:22:00,85.875,85.885,85.875,85.877,17600000.0
2008-02-20 00:23:00,85.871,85.886,85.871,85.876,12800000.0
2008-02-20 00:24:00,85.892,85.903,85.889,85.903,17600000.0
2008-02-20 00:25:00,85.931,85.941,85.93,85.93,11200000.0
2008-02-20 00:26:00,85.927,85.95,85.927,85.939,10600000.0
2008-02-20 00:27:00,85.924,85.932,85.918,85.931,12800000.0
2008-02-20 00:28:00,85.945,85.954,85.944,85.948,12800000.0
2008-02-20 00:29:00,85.954,85.954,85.949,85.952,14400000.0
2008-02-20 00:30:00,85.942,85.958,85.935,85.935,12200000.0
2008-02-20 00:31:00,85.921,85.937,85.921,85.935,14400000.0
2008-02-20 00:32:00,85.938,85.951,85.938,85.947,14400000.0
2008-02-20 00:33:00,85.969,85.977,85.955,85.968,11200000.0
2008-02-20 00:34:00,85.959,85.962,85.948,85.948,17600000.0
2008-02-20 00:35:00,85.96,85.967,85.958,85.967,11200000.0
2008-02-20 00:36:00,85.947,85.972,85.947,85.962,12800000.0
2008-02-20 00:37:00,85.971,85.978,85.971,85.975,11200000.0
2008-02-20 00:38:00,85.991,86.002,85.974,86.002,14400000.0
2008-02-20 00:39:00,85.998,86.011,85.998,86.011,11200000.0
2008-02-20 00:40:00,86.004,86.006,85.995,86.0,12800000.0
2008-02-20 00:41:00,85.984,86.003,85.984,86.001,11200000.0
2008-02-20 00:42:00,86.004,86.004,85.978,85.978,11200000.0
2008-02-20 00:43:00,85.974,85.984,85.967,85.984,12800000.0
2008-02-20 00:44:00,85.99,85.997,85.988,85.997,17600000.0
2008-02-20 00:45:00,85.993,86.008,85.98,86.008,16000000.0
2008-02-20 00:46:00,86.016,86.016,86.01,86.015,16000000.0
2008-02-20 00:47:00,86.016,86.016,86.006,86.012,11200000.0
2008-02-20 00:48:00,86.013,86.021,86.011,86.011,11200000.0
2008-02-20 00:49:00,86.022,86.034,86.022,86.029,8000000.0
2008-02-20 00:50:00,86.033,86.045,86.033,86.045,11200000.0
2008-02-20 00:51:00,86.038,86.046,86.036,86.04,11200000.0
2008-02-20 00:52:00,86.034,86.051,86.034,86.044,14400000.0
2008-02-20 00:53:00,86.071,86.075,86.066,86.072,16000000.0
2008-02-20 00:54:00,86.072,86.078,86.063,86.074,16000000.0
2008-02-20 00:55:00,86.074,86.074,86.058,86.063,11200000.0
2008-02-20 00:56:00,86.066,86.067,86.055,86.065,14400000.0
2008-02-20 00:57:00,86.059,86.064,86.054,86.054,17600000.0
2008-02-20 00:58:00,86.056,86.056,86.043,86.05,10600000.0
2008-02-20 00:59:00,86.034,86.042,86.032,86.032,12800000.0
2008-02-20 01:00:00,86.063,86.063,86.06,86.06,3200000.0
2008-02-20 01:01:00,86.063,86.07,86.053,86.069,17000000.0
2008-02-20 01:02:00,86.052,86.052,86.034,86.049,11200000.0
2008-02-20 01:03:00,86.06,86.06,86.023,86.023,11200000.0
2008-02-20 01:04:00,86.004,86.035,86.004,86.028,11200000.0
2008-02-20 01:05:00,86.025,86.053,86.025,86.04,12800000.0
2008-02-20 01:06:00,86.014,86.04,86.014,86.031,11200000.0
2008-02-20 01:07:00,86.039,86.039,86.028,86.028,11200000.0
2008-02-20 01:08:00,86.043,86.056,86.036,86.055,11200000.0
2008-02-20 01:09:00,86.053,86.063,86.043,86.06,12800000.0
2008-02-20 01:10:00,86.038,86.055,86.038,86.05,17600000.0
2008-02-20 01:11:00,85.969,86.07,85.969,86.069,11200000.0
2008-02-20 01:12:00,86.08,86.091,86.08,86.091,12800000.0
2008-02-20 01:13:00,86.107,86.123,86.107,86.108,11200000.0
2008-02-20 01:14:00,86.135,86.149,86.135,86.149,11200000.0
2008-02-20 01:15:00,86.147,86.159,86.147,86.159,11200000.0
2008-02-20 01:16:00,86.148,86.157,86.148,86.148,11200000.0
2008-02-20 01:17:00,86.146,86.146,86.119,86.133,11200000.0
2008-02-20 01:18:00,86.148,86.148,86.136,86.143,10600000.0
2008-02-20 01:19:00,86.145,86.147,86.134,86.137,16000000.0
2008-02-20 01:20:00,86.136,86.147,86.136,86.146,16000000.0
2008-02-20 01:21:00,86.153,86.167,86.153,86.164,11200000.0
2008-02-20 01:22:00,86.161,86.174,86.16,86.174,12200000.0
2008-02-20 01:23:00,86.176,86.182,86.176,86.177,12800000.0
2008-02-20 01:24:00,86.186,86.191,86.18,86.191,12800000.0
2008-02-20 01:25:00,86.187,86.202,86.185,86.185,14400000.0
2008-02-20 01:26:00,86.189,86.189,86.17,86.17,11200000.0
2008-02-20 01:27:00,86.152,86.16,86.151,86.152,11200000.0
2008-02-20 01:28:00,86.143,86.154,86.135,86.153,17600000.0
2008-02-20 01:29:00,86.161,86.161,86.131,86.131,12800000.0
2008-02-20 01:30:00,86.12,86.12,86.1,86.1,11200000.0
2008-02-20 01:31:00,86.097,86.097,86.084,86.085,12800000.0
2008-02-20 01:32:00,86.095,86.095,86.078,86.095,11200000.0
2008-02-20 01:33:00,86.094,86.106,86.09,86.106,12800000.0
2008-02-20 01:34:00,86.098,86.106,86.09,86.09,17600000.0
2008-02-20 01:35:00,86.074,86.083,86.072,86.08,11200000.0
2008-02-20 01:36:00,86.097,86.097,86.065,86.065,12800000.0
2008-02-20 01:37:00,86.058,86.071,86.058,86.069,14400000.0
2008-02-20 01:38:00,86.083,86.092,86.081,86.088,17600000.0
2008-02-20 01:39:00,86.082,86.083,85.994,86.066,13200000.0
2008-02-20 01:40:00,86.093,86.103,86.09,86.102,12800000.0
2008-02-20 01:41:00,86.114,86.127,86.112,86.123,12800000.0
2008-02-20 01:42:00,86.134,86.134,86.125,86.131,11600000.0
2008-02-20 01:43:00,86.131,86.139,86.131,86.139,10600000.0
2008-02-20 01:44:00,86.135,86.141,86.13,86.131,11200000.0
2008-02-20 01:45:00,86.132,86.134,86.132,86.133,11200000.0
2008-02-20 01:46:00,86.142,86.16,86.142,86.16,11200000.0
2008-02-20 01:47:00,86.173,86.173,86.149,86.161,17600000.0
2008-02-20 01:48:00,86.161,86.172,86.143,86.172,12800000.0
2008-02-20 01:49:00,86.174,86.178,86.168,86.17,16000000.0
2008-02-20 01:50:00,86.179,86.179,86.161,86.174,16000000.0
2008-02-20 01:51:00,86.18,86.187,86.165,86.185,17600000.0
2008-02-20 01:52:00,86.175,86.193,86.175,86.185,12800000.0
2008-02-20 01:53:00,86.194,86.194,86.181,86.188,14400000.0
2008-02-20 01:54:00,86.185,86.185,86.173,86.179,13200000.0
2008-02-20 01:55:00,86.173,86.174,86.16,86.16,11200000.0
2008-02-20 01:56:00,86.156,86.159,86.149,86.154,15400000.0
2008-02-20 01:57:00,86.149,86.158,86.146,86.15,11200000.0
2008-02-20 01:58:00,86.177,86.182,86.172,86.182,17600000.0
2008-02-20 01:59:00,86.179,86.182,86.171,86.182,12800000.0
2008-02-20 02:00:00,86.19,86.204,86.182,86.182,16000000.0
2008-02-20 02:01:00,86.195,86.195,86.183,86.188,11600000.0
2008-02-20 02:02:00,86.187,86.188,86.182,86.182,19200000.0
2008-02-20 02:03:00,86.19,86.195,86.181,86.181,12200000.0
2008-02-20 02:04:00,86.204,86.213,86.199,86.213,14400000.0
2008-02-20 02:05:00,86.202,86.202,86.193,86.197,12800000.0
2008-02-20 02:06:00,86.203,86.203,86.181,86.181,12200000.0
2008-02-20 02:07:00,86.182,86.183,86.177,86.183,20200000.0
2008-02-20 02:08:00,86.184,86.19,86.183,86.186,17600000.0
2008-02-20 02:09:00,86.179,86.184,86.175,86.178,13800000.0
2008-02-20 02:10:00,86.174,86.174,86.159,86.163,12800000.0
2008-02-20 02:11:00,86.166,86.169,86.155,86.165,12800000.0
2008-02-20 02:12:00,86.157,86.165,86.143,86.153,12800000.0
2008-02-20 02:13:00,86.143,86.158,86.137,86.137,16000000.0
2008-02-20 02:14:00,86.151,86.151,86.143,86.143,12800000.0
2008-02-20 02:15:00,86.14,86.156,86.14,86.156,12800000.0
2008-02-20 02:16:00,86.159,86.174,86.159,86.174,17600000.0
2008-02-20 02:17:00,86.165,86.165,86.148,86.148,11200000.0
2008-02-20 02:18:00,86.138,86.14,86.128,86.136,12800000.0
2008-02-20 02:19:00,86.128,86.128,86.104,86.109,11200000.0
2008-02-20 02:20:00,86.112,86.116,86.107,86.116,14800000.0
2008-02-20 02:21:00,86.129,86.139,86.122,86.138,17600000.0
2008-02-20 02:22:00,86.142,86.144,86.134,86.137,12800000.0
2008-02-20 02:23:00,86.121,86.129,86.103,86.108,11200000.0
2008-02-20 02:24:00,86.1,86.103,86.095,86.101,11200000.0
2008-02-20 02:25:00,86.103,86.115,86.103,86.115,24000000.0
2008-02-20 02:26:00,86.111,86.114,86.1,86.1,11200000.0
2008-02-20 02:27:00,86.109,86.117,86.108,86.117,12800000.0
2008-02-20 02:28:00,86.084,86.096,86.083,86.095,11200000.0
2008-02-20 02:29:00,86.093,86.097,86.088,86.092,11600000.0
2008-02-20 02:30:00,86.085,86.093,86.07,86.07,16000000.0
2008-02-20 02:31:00,86.075,86.075,86.067,86.074,14400000.0
2008-02-20 02:32:00,86.068,86.074,86.063,86.073,16000000.0
2008-02-20 02:33:00,86.066,86.072,86.054,86.065,11200000.0
2008-02-20 02:34:00,86.084,86.084,86.07,86.07,11200000.0
2008-02-20 02:35:00,86.067,86.067,86.056,86.061,12800000.0
2008-02-20 02:36:00,86.068,86.075,86.063,86.074,16000000.0
2008-02-20 02:37:00,86.063,86.063,86.045,86.045,12800000.0
2008-02-20 02:38:00,86.032,86.032,86.0,86.0,11200000.0
2008-02-20 02:39:00,86.008,86.008,85.993,85.993,11200000.0
2008-02-20 02:40:00,86.011,86.011,85.998,86.009,11200000.0
2008-02-20 02:41:00,86.008,86.009,85.99,85.997,12800000.0
2008-02-20 02:42:00,85.975,85.975,85.952,85.953,12800000.0
2008-02-20 02:43:00,85.938,85.938,85.872,85.872,25600000.0
2008-02-20 02:44:00,85.867,85.887,85.867,85.887,17000000.0
2008-02-20 02:45:00,85.901,85.923,85.901,85.923,16000000.0
2008-02-20 02:46:00,85.922,85.925,85.907,85.908,17600000.0
2008-02-20 02:47:00,85.901,85.903,85.896,85.897,16000000.0
2008-02-20 02:48:00,85.905,85.905,85.894,85.904,11200000.0
2008-02-20 02:49:00,85.903,85.904,85.895,85.904,16000000.0
2008-02-20 02:50:00,85.918,85.935,85.915,85.935,16000000.0
2008-02-20 02:51:00,85.944,86.011,85.944,86.011,16000000.0
2008-02-20 02:52:00,86.004,86.014,86.004,86.014,11200000.0
2008-02-20 02:53:00,85.985,85.993,85.928,85.993,12800000.0
2008-02-20 02:54:00,85.993,86.005,85.993,86.003,12800000.0
2008-02-20 02:55:00,85.999,86.065,85.999,86.065,12800000.0
2008-02-20 02:56:00,86.088,86.136,86.088,86.136,22400000.0
2008-02-20 02:57:00,86.124,86.132,86.118,86.132,11200000.0
2008-02-20 02:58:00,86.119,86.119,86.088,86.092,17600000.0
2008-02-20 02:59:00,86.1,86.109,86.099,86.108,16000000.0
2008-02-20 03:00:00,86.079,86.116,86.079,86.107,11200000.0
2008-02-20 03:01:00,86.105,86.105,86.077,86.077,12800000.0
2008-02-20 03:02:00,86.06,86.074,86.054,86.074,12800000.0
2008-02-20 03:03:00,86.069,86.081,86.069,86.077,12800000.0
2008-02-20 03:04:00,86.066,86.079,86.065,86.068,28800000.0
2008-02-20 03:05:00,86.076,86.076,86.067,86.067,17600000.0
2008-02-20 03:06:00,86.092,86.092,86.067,86.067,18400000.0
2008-02-20 03:07:00,86.057,86.07,86.057,86.058,11200000.0
2008-02-20 03:08:00,86.06,86.074,86.056,86.059,18000000.0
2008-02-20 03:09:00,86.063,86.063,86.033,86.033,14400000.0
2008-02-20 03:10:00,86.01,86.012,85.998,85.998,16000000.0
2008-02-20 03:11:00,85.993,86.0,85.988,85.998,12800000.0
2008-02-20 03:12:00,85.994,85.996,85.982,85.986,12800000.0
2008-02-20 03:13:00,85.985,85.996,85.985,85.988,14400000.0
2008-02-20 03:14:00,85.997,85.998,85.968,85.969,11200000.0
2008-02-20 03:15:00,85.961,85.97,85.947,85.968,17600000.0
2008-02-20 03:16:00,85.962,85.974,85.958,85.958,11200000.0
2008-02-20 03:17:00,85.965,85.965,85.946,85.946,12800000.0
2008-02-20 03:18:00,85.953,85.961,85.953,85.955,12800000.0
2008-02-20 03:19:00,85.959,85.966,85.956,85.959,16000000.0
2008-02-20 03:20:00,85.964,85.965,85.956,85.956,9600000.0
2008-02-20 03:21:00,85.961,85.961,85.948,85.957,11200000.0
2008-02-20 03:22:00,85.967,86.005,85.967,86.005,12800000.0
2008-02-20 03:23:00,85.989,86.009,85.969,85.969,17600000.0
2008-02-20 03:24:00,85.972,85.972,85.937,85.937,11200000.0
2008-02-20 03:25:00,85.95,85.972,85.946,85.972,19600000.0
2008-02-20 03:26:00,85.968,85.968,85.949,85.949,12800000.0
2008-02-20 03:27:00,85.936,85.94,85.922,85.922,12800000.0
2008-02-20 03:28:00,85.923,85.929,85.915,85.929,11200000.0
2008-02-20 03:29:00,85.929,85.929,85.91,85.913,11200000.0
2008-02-20 03:30:00,85.926,85.926,85.909,85.911,12200000.0
2008-02-20 03:31:00,85.896,85.897,85.876,85.877,32000000.0
2008-02-20 03:32:00,85.881,85.887,85.857,85.857,17600000.0
2008-02-20 03:33:00,85.833,85.853,85.831,85.844,12200000.0
2008-02-20 03:34:00,85.848,85.854,85.846,85.848,12800000.0
2008-02-20 03:35:00,85.857,85.869,85.848,85.869,14400000.0
2008-02-20 03:36:00,85.869,85.88,85.869,85.88,11200000.0
2008-02-20 03:37:00,85.858,85.881,85.855,85.859,17600000.0
2008-02-20 03:38:00,85.88,85.881,85.874,85.88,12800000.0
2008-02-20 03:39:00,85.884,85.898,85.884,85.898,17600000.0
2008-02-20 03:40:00,85.908,85.911,85.904,85.911,12800000.0
2008-02-20 03:41:00,85.923,85.923,85.9,85.9,12200000.0
2008-02-20 03:42:00,85.877,85.893,85.875,85.884,17600000.0
2008-02-20 03:43:00,85.884,85.892,85.884,85.892,14400000.0
2008-02-20 03:44:00,85.89,85.9,85.89,85.9,29200000.0
2008-02-20 03:45:00,85.91,85.927,85.91,85.912,14400000.0
2008-02-20 03:46:00,85.917,85.923,85.913,85.921,12800000.0
2008-02-20 03:47:00,85.918,85.924,85.918,85.922,12800000.0
2008-02-20 03:48:00,85.923,85.923,85.904,85.904,15400000.0
2008-02-20 03:49:00,85.921,85.943,85.919,85.943,12800000.0
2008-02-20 03:50:00,85.943,85.954,85.939,85.954,12800000.0
2008-02-20 03:51:00,85.946,85.947,85.938,85.938,12800000.0
2008-02-20 03:52:00,85.937,85.937,85.919,85.919,12800000.0
2008-02-20 03:53:00,85.912,85.912,85.896,85.896,11200000.0
2008-02-20 03:54:00,85.892,85.894,85.877,85.894,11200000.0
2008-02-20 03:55:00,85.89,85.894,85.875,85.875,11200000.0
2008-02-20 03:56:00,85.882,85.896,85.882,85.891,12800000.0
2008-02-20 03:57:00,85.878,85.881,85.844,85.881,11200000.0
2008-02-20 03:58:00,85.895,85.896,85.87,85.87,12800000.0
2008-02-20 03:59:00,85.868,85.868,85.832,85.832,17000000.0
2008-02-20 04:00:00,85.838,85.838,85.808,85.82,9600000.0
2008-02-20 04:01:00,85.815,85.822,85.8,85.822,11600000.0
2008-02-20 04:02:00,85.804,85.804,85.78,85.78,12800000.0
2008-02-20 04:03:00,85.708,85.805,85.708,85.805,11200000.0
2008-02-20 04:04:00,85.814,85.814,85.803,85.803,9600000.0
2008-02-20 04:05:00,85.796,85.796,85.761,85.765,14400000.0
2008-02-20 04:06:00,85.77,85.776,85.77,85.776,9600000.0
2008-02-20 04:07:00,85.787,85.798,85.783,85.798,12800000.0
2008-02-20 04:08:00,85.809,85.819,85.799,85.816,12800000.0
2008-02-20 04:09:00,85.823,85.823,85.812,85.815,11200000.0
2008-02-20 04:10:00,85.802,85.811,85.796,85.811,16000000.0
2008-02-20 04:11:00,85.822,85.827,85.818,85.823,14400000.0
2008-02-20 04:12:00,85.821,85.839,85.821,85.839,12800000.0
2008-02-20 04:13:00,85.841,85.855,85.84,85.84,17600000.0
2008-02-20 04:14:00,85.84,85.841,85.814,85.815,11200000.0
2008-02-20 04:15:00,85.823,85.845,85.823,85.845,15400000.0
2008-02-20 04:16:00,85.823,85.825,85.813,85.822,14400000.0
2008-02-20 04:17:00,85.853,85.863,85.851,85.858,17600000.0
2008-02-20 04:18:00,85.852,85.852,85.845,85.85,12800000.0
2008-02-20 04:19:00,85.841,85.845,85.827,85.838,35200000.0
2008-02-20 04:20:00,85.827,85.851,85.827,85.851,8000000.0
2008-02-20 04:21:00,85.855,85.855,85.844,85.844,11200000.0
2008-02-20 04:22:00,85.806,85.842,85.806,85.841,12800000.0
2008-02-20 04:23:00,85.851,85.851,85.84,85.84,12800000.0
2008-02-20 04:24:00,85.827,85.827,85.806,85.806,16000000.0
2008-02-20 04:25:00,85.776,85.799,85.776,85.796,16000000.0
2008-02-20 04:26:00,85.806,85.849,85.806,85.849,12800000.0
2008-02-20 04:27:00,85.845,85.848,85.836,85.836,17600000.0
2008-02-20 04:28:00,85.835,85.845,85.835,85.842,12800000.0
2008-02-20 04:29:00,85.844,85.847,85.837,85.841,16000000.0
2008-02-20 04:30:00,85.828,85.828,85.75,85.812,11200000.0
2008-02-20 04:31:00,85.815,85.827,85.815,85.824,12800000.0
2008-02-20 04:32:00,85.839,85.839,85.814,85.814,17600000.0
2008-02-20 04:33:00,85.816,85.825,85.816,85.819,12800000.0
2008-02-20 04:34:00,85.816,85.826,85.815,85.815,14400000.0
2008-02-20 04:35:00,85.82,85.823,85.815,85.817,11200000.0
2008-02-20 04:36:00,85.835,85.838,85.835,85.835,11200000.0
2008-02-20 04:37:00,85.829,85.84,85.829,85.84,12800000.0
2008-02-20 04:38:00,85.844,85.852,85.833,85.833,14800000.0
2008-02-20 04:39:00,85.852,85.876,85.847,85.871,14400000.0
2008-02-20 04:40:00,85.876,85.886,85.876,85.877,12800000.0
2008-02-20 04:41:00,85.912,85.97,85.912,85.967,11200000.0
2008-02-20 04:42:00,86.004,86.023,86.003,86.023,11200000.0
2008-02-20 04:43:00,86.033,86.033,86.001,86.019,17600000.0
2008-02-20 04:44:00,86.007,86.007,85.996,85.996,17600000.0
2008-02-20 04:45:00,86.0,86.002,85.985,86.002,11200000.0
2008-02-20 04:46:00,86.004,86.02,86.004,86.013,12800000.0
2008-02-20 04:47:00,86.018,86.019,86.008,86.01,16000000.0
2008-02-20 04:48:00,86.018,86.025,86.013,86.025,11200000.0
2008-02-20 04:49:00,86.028,86.074,86.028,86.074,12200000.0
2008-02-20 04:50:00,86.083,86.091,86.082,86.082,17600000.0
2008-02-20 04:51:00,86.102,86.113,86.085,86.085,16000000.0
2008-02-20 04:52:00,86.079,86.079,86.063,86.065,12800000.0
2008-02-20 04:53:00,86.06,86.062,86.039,86.039,12800000.0
2008-02-20 04:54:00,86.021,86.021,86.013,86.015,33600000.0
2008-02-20 04:55:00,86.028,86.034,86.019,86.03,11200000.0
2008-02-20 04:56:00,86.045,86.047,86.035,86.036,16000000.0
2008-02-20 04:57:00,86.02,86.03,86.006,86.027,17600000.0
2008-02-20 04:58:00,86.012,86.02,85.997,86.009,14400000.0
2008-02-20 04:59:00,86.059,86.067,86.05,86.062,17600000.0
2008-02-20 05:00:00,86.054,86.064,86.054,86.064,17000000.0
2008-02-20 05:01:00,86.06,86.06,86.048,86.049,14400000.0
2008-02-20 05:02:00,86.043,86.051,86.043,86.045,17600000.0
2008-02-20 05:03:00,86.034,86.034,85.988,85.993,17000000.0
2008-02-20 05:04:00,86.02,86.02,85.966,85.966,12800000.0
2008-02-20 05:05:00,85.979,85.984,85.974,85.981,12800000.0
2008-02-20 05:06:00,85.978,85.992,85.978,85.992,11200000.0
2008-02-20 05:07:00,85.987,85.987,85.964,85.969,11200000.0
2008-02-20 05:08:00,85.985,85.985,85.965,85.965,11200000.0
2008-02-20 05:09:00,85.968,85.984,85.968,85.981,11200000.0
2008-02-20 05:10:00,85.986,86.005,85.973,85.973,12800000.0
2008-02-20 05:11:00,85.989,85.992,85.985,85.991,11200000.0
2008-02-20 05:12:00,85.968,85.993,85.968,85.98,17600000.0
2008-02-20 05:13:00,85.999,86.004,85.992,86.004,11200000.0
2008-02-20 05:14:00,85.997,86.003,85.992,86.0,16400000.0
2008-02-20 05:15:00,86.005,86.008,85.995,85.998,12800000.0
2008-02-20 05:16:00,86.0,86.009,85.995,85.998,16000000.0
2008-02-20 05:17:00,85.999,86.005,85.991,85.992,18000000.0
2008-02-20 05:18:00,86.001,86.009,85.998,86.009,11200000.0
2008-02-20 05:19:00,86.009,86.02,86.008,86.019,17000000.0
2008-02-20 05:20:00,86.024,86.025,86.02,86.02,12800000.0
2008-02-20 05:21:00,86.011,86.011,85.996,85.998,17600000.0
2008-02-20 05:22:00,85.985,85.993,85.984,85.993,25600000.0
2008-02-20 05:23:00,85.997,85.998,85.985,85.992,17000000.0
2008-02-20 05:24:00,85.982,85.983,85.968,85.968,12800000.0
2008-02-20 05:25:00,85.977,85.988,85.973,85.984,12800000.0
2008-02-20 05:26:00,85.942,85.964,85.938,85.964,11200000.0
2008-02-20 05:27:00,85.966,85.97,85.963,85.97,12800000.0
2008-02-20 05:28:00,85.951,85.96,85.951,85.959,11200000.0
2008-02-20 05:29:00,85.959,85.968,85.956,85.961,17600000.0
2008-02-20 05:30:00,85.953,85.965,85.952,85.961,16000000.0
2008-02-20 05:31:00,85.948,85.958,85.948,85.958,11200000.0
2008-02-20 05:32:00,85.926,85.958,85.926,85.955,12800000.0
2008-02-20 05:33:00,85.962,85.963,85.959,85.963,11000000.0
2008-02-20 05:34:00,85.962,85.978,85.962,85.978,16000000.0
2008-02-20 05:35:00,85.977,85.977,85.971,85.972,11200000.0
2008-02-20 05:36:00,85.977,85.982,85.976,85.981,12200000.0
2008-02-20 05:37:00,85.976,85.978,85.972,85.973,12800000.0
2008-02-20 05:38:00,85.978,85.983,85.977,85.983,11200000.0
2008-02-20 05:39:00,85.998,86.0,85.982,85.983,12800000.0
2008-02-20 05:40:00,85.995,85.995,85.979,85.979,11200000.0
2008-02-20 05:41:00,85.981,85.981,85.964,85.964,11200000.0
2008-02-20 05:42:00,85.954,85.963,85.942,85.963,10600000.0
2008-02-20 05:43:00,85.967,85.967,85.952,85.952,17600000.0
2008-02-20 05:44:00,85.942,85.942,85.929,85.929,14400000.0
2008-02-20 05:45:00,85.934,85.942,85.931,85.937,12800000.0
2008-02-20 05:46:00,85.937,85.937,85.914,85.914,12800000.0
2008-02-20 05:47:00,85.926,85.926,85.918,85.92,12800000.0
2008-02-20 05:48:00,85.919,85.923,85.916,85.918,11200000.0
2008-02-20 05:49:00,85.929,85.938,85.929,85.937,12800000.0
2008-02-20 05:50:00,85.936,85.946,85.929,85.939,12800000.0
2008-02-20 05:51:00,85.961,85.972,85.949,85.966,16000000.0
2008-02-20 05:52:00,85.967,85.989,85.967,85.989,16000000.0
2008-02-20 05:53:00,85.999,86.008,85.992,85.992,12800000.0
2008-02-20 05:54:00,85.991,85.995,85.986,85.994,11200000.0
2008-02-20 05:55:00,85.979,85.99,85.979,85.988,16000000.0
2008-02-20 05:56:00,85.974,85.974,85.96,85.96,17600000.0
2008-02-20 05:57:00,85.958,85.958,85.943,85.946,11200000.0
2008-02-20 05:58:00,85.946,85.946,85.935,85.935,11200000.0
2008-02-20 05:59:00,85.927,85.927,85.884,85.884,17600000.0
2008-02-20 06:00:00,85.842,85.848,85.838,85.84,12800000.0
2008-02-20 06:01:00,85.804,85.804,85.772,85.772,8000000.0
2008-02-20 06:02:00,85.761,85.761,85.738,85.743,17600000.0
2008-02-20 06:03:00,85.744,85.768,85.744,85.768,12800000.0
2008-02-20 06:04:00,85.766,85.766,85.751,85.758,12800000.0
2008-02-20 06:05:00,85.72,85.72,85.7,85.715,11200000.0
2008-02-20 06:06:00,85.714,85.725,85.714,85.725,11200000.0
2008-02-20 06:07:00,85.717,85.717,85.678,85.678,11200000.0
2008-02-20 06:08:00,85.657,85.668,85.654,85.654,17600000.0
2008-02-20 06:09:00,85.662,85.702,85.648,85.702,12800000.0
2008-02-20 06:10:00,85.698,85.698,85.673,85.673,11200000.0
2008-02-20 06:11:00,85.684,85.692,85.682,85.691,35200000.0
2008-02-20 06:12:00,85.729,85.781,85.729,85.779,11200000.0
2008-02-20 06:13:00,85.804,85.81,85.798,85.805,14400000.0
2008-02-20 06:14:00,85.8,85.8,85.791,85.796,18000000.0
2008-02-20 06:15:00,85.794,85.817,85.794,85.817,12800000.0
2008-02-20 06:16:00,85.82,85.829,85.82,85.824,14400000.0
2008-02-20 06:17:00,85.827,85.827,85.804,85.827,14400000.0
2008-02-20 06:18:00,85.779,85.779,85.682,85.766,11200000.0
2008-02-20 06:19:00,85.784,85.785,85.776,85.782,11200000.0
2008-02-20 06:20:00,85.773,85.775,85.76,85.76,12800000.0
2008-02-20 06:21:00,85.663,85.766,85.663,85.731,12200000.0
2008-02-20 06:22:00,85.721,85.722,85.707,85.707,16000000.0
2008-02-20 06:23:00,85.699,85.701,85.694,85.699,11600000.0
2008-02-20 06:24:00,85.685,85.686,85.667,85.674,14400000.0
2008-02-20 06:25:00,85.67,85.673,85.664,85.667,17600000.0
2008-02-20 06:26:00,85.678,85.697,85.678,85.697,11200000.0
2008-02-20 06:27:00,85.699,85.717,85.696,85.717,14400000.0
2008-02-20 06:28:00,85.708,85.711,85.681,85.681,16000000.0
2008-02-20 06:29:00,85.677,85.695,85.67,85.695,12800000.0
2008-02-20 06:30:00,85.685,85.687,85.68,85.681,26600000.0
2008-02-20 06:31:00,85.68,85.713,85.68,85.713,11200000.0
2008-02-20 06:32:00,85.721,85.727,85.718,85.727,22400000.0
2008-02-20 06:33:00,85.731,85.731,85.721,85.729,24000000.0
2008-02-20 06:34:00,85.73,85.737,85.726,85.737,17600000.0
2008-02-20 06:35:00,85.726,85.739,85.726,85.731,11200000.0
2008-02-20 06:36:00,85.74,85.741,85.726,85.733,13200000.0
2008-02-20 06:37:00,85.74,85.747,85.736,85.736,12800000.0
2008-02-20 06:38:00,85.728,85.738,85.727,85.737,18000000.0
2008-02-20 06:39:00,85.728,85.732,85.701,85.714,14400000.0
2008-02-20 06:40:00,85.72,85.722,85.689,85.689,11200000.0
2008-02-20 06:41:00,85.689,85.721,85.689,85.721,8000000.0
2008-02-20 06:42:00,85.723,85.723,85.706,85.714,14400000.0
2008-02-20 06:43:00,85.726,85.745,85.726,85.739,18600000.0
2008-02-20 06:44:00,85.742,85.748,85.738,85.746,11200000.0
2008-02-20 06:45:00,85.742,85.75,85.737,85.75,12800000.0
2008-02-20 06:46:00,85.743,85.751,85.732,85.732,14800000.0
2008-02-20 06:47:00,85.742,85.742,85.731,85.731,12800000.0
2008-02-20 06:48:00,85.728,85.728,85.709,85.721,12800000.0
2008-02-20 06:49:00,85.727,85.728,85.721,85.721,12800000.0
2008-02-20 06:50:00,85.722,85.722,85.704,85.714,14400000.0
2008-02-20 06:51:00,85.708,85.709,85.673,85.698,16000000.0
2008-02-20 06:52:00,85.709,85.718,85.699,85.718,14400000.0
2008-02-20 06:53:00,85.723,85.732,85.68,85.68,12800000.0
2008-02-20 06:54:00,85.699,85.703,85.683,85.683,12800000.0
2008-02-20 06:55:00,85.687,85.704,85.687,85.691,16000000.0
2008-02-20 06:56:00,85.702,85.71,85.699,85.709,12800000.0
2008-02-20 06:57:00,85.69,85.693,85.677,85.692,15400000.0
2008-02-20 06:58:00,85.683,85.697,85.666,85.697,11200000.0
2008-02-20 06:59:00,85.708,85.708,85.696,85.701,17000000.0
2008-02-20 07:00:00,85.65,85.68,85.65,85.662,11200000.0
2008-02-20 07:01:00,85.663,85.668,85.654,85.666,16000000.0
2008-02-20 07:02:00,85.678,85.683,85.675,85.675,12800000.0
2008-02-20 07:03:00,85.678,85.685,85.678,85.684,12800000.0
2008-02-20 07:04:00,85.668,85.676,85.639,85.652,11200000.0
2008-02-20 07:05:00,85.673,85.673,85.658,85.658,12800000.0
2008-02-20 07:06:00,85.653,85.686,85.646,85.686,16000000.0
2008-02-20 07:07:00,85.675,85.692,85.675,85.69,11200000.0
2008-02-20 07:08:00,85.699,85.712,85.699,85.712,28800000.0
2008-02-20 07:09:00,85.722,85.728,85.715,85.728,14400000.0
2008-02-20 07:10:00,85.706,85.728,85.706,85.719,11200000.0
2008-02-20 07:11:00,85.744,85.751,85.741,85.751,17600000.0
2008-02-20 07:12:00,85.741,85.756,85.741,85.756,8000000.0
2008-02-20 07:13:00,85.756,85.759,85.749,85.75,14400000.0
2008-02-20 07:14:00,85.743,85.743,85.731,85.731,12800000.0
2008-02-20 07:15:00,85.727,85.735,85.726,85.735,10600000.0
2008-02-20 07:16:00,85.741,85.75,85.74,85.74,14400000.0
2008-02-20 07:17:00,85.736,85.744,85.733,85.742,11200000.0
2008-02-20 07:18:00,85.741,85.749,85.739,85.747,14400000.0
2008-02-20 07:19:00,85.741,85.741,85.714,85.714,11200000.0
2008-02-20 07:20:00,85.704,85.726,85.691,85.726,14400000.0
2008-02-20 07:21:00,85.726,85.728,85.718,85.723,12800000.0
2008-02-20 07:22:00,85.735,85.739,85.732,85.739,7400000.0
2008-02-20 07:23:00,85.735,85.735,85.72,85.724,15400000.0
2008-02-20 07:24:00,85.722,85.725,85.716,85.72,11200000.0
2008-02-20 07:25:00,85.715,85.715,85.678,85.678,11200000.0
2008-02-20 07:26:00,85.682,85.682,85.666,85.666,12800000.0
2008-02-20 07:27:00,85.644,85.644,85.618,85.629,11200000.0
2008-02-20 07:28:00,85.622,85.622,85.611,85.615,8400000.0
2008-02-20 07:29:00,85.604,85.613,85.582,85.611,27200000.0
2008-02-20 07:30:00,85.601,85.616,85.601,85.611,12800000.0
2008-02-20 07:31:00,85.615,85.616,85.598,85.6,11200000.0
2008-02-20 07:32:00,85.584,85.598,85.584,85.598,12800000.0
2008-02-20 07:33:00,85.614,85.649,85.614,85.634,16000000.0
2008-02-20 07:34:00,85.63,85.64,85.609,85.609,11200000.0
2008-02-20 07:35:00,85.621,85.621,85.606,85.611,16000000.0
2008-02-20 07:36:00,85.607,85.621,85.607,85.617,13200000.0
2008-02-20 07:37:00,85.623,85.631,85.623,85.624,13800000.0
2008-02-20 07:38:00,85.63,85.63,85.612,85.621,16000000.0
2008-02-20 07:39:00,85.633,85.652,85.633,85.652,18600000.0
2008-02-20 07:40:00,85.662,85.665,85.656,85.665,11200000.0
2008-02-20 07:41:00,85.649,85.649,85.632,85.632,6400000.0
2008-02-20 07:42:00,85.622,85.641,85.618,85.641,33600000.0
2008-02-20 07:43:00,85.648,85.654,85.646,85.653,28800000.0
2008-02-20 07:44:00,85.652,85.653,85.638,85.647,18000000.0
2008-02-20 07:45:00,85.633,85.651,85.586,85.638,14400000.0
2008-02-20 07:46:00,85.639,85.646,85.637,85.64,27200000.0
2008-02-20 07:47:00,85.627,85.628,85.615,85.618,11600000.0
2008-02-20 07:48:00,85.591,85.607,85.585,85.592,11200000.0
2008-02-20 07:49:00,85.617,85.617,85.587,85.587,16400000.0
2008-02-20 07:50:00,85.589,85.603,85.589,85.603,11200000.0
2008-02-20 07:51:00,85.6,85.6,85.575,85.581,38400000.0
2008-02-20 07:52:00,85.567,85.567,85.561,85.566,18000000.0
2008-02-20 07:53:00,85.57,85.57,85.562,85.562,11200000.0
2008-02-20 07:54:00,85.558,85.565,85.538,85.565,12800000.0
2008-02-20 07:55:00,85.565,85.573,85.558,85.566,30400000.0
2008-02-20 07:56:00,85.577,85.577,85.551,85.552,15400000.0
2008-02-20 07:57:00,85.551,85.557,85.545,85.557,17600000.0
2008-02-20 07:58:00,85.561,85.564,85.554,85.554,11200000.0
2008-02-20 07:59:00,85.559,85.559,85.512,85.512,17600000.0
2008-02-20 08:00:00,85.507,85.517,85.496,85.517,12800000.0
2008-02-20 08:01:00,85.515,85.558,85.512,85.558,11200000.0
2008-02-20 08:02:00,85.547,85.547,85.532,85.538,12800000.0
2008-02-20 08:03:00,85.532,85.533,85.518,85.524,16000000.0
2008-02-20 08:04:00,85.487,85.527,85.487,85.527,11200000.0
2008-02-20 08:05:00,85.538,85.538,85.528,85.528,12800000.0
2008-02-20 08:06:00,85.545,85.556,85.544,85.544,12800000.0
2008-02-20 08:07:00,85.545,85.558,85.534,85.543,16000000.0
2008-02-20 08:08:00,85.55,85.55,85.535,85.541,12800000.0
2008-02-20 08:09:00,85.543,85.543,85.528,85.528,12800000.0
2008-02-20 08:10:00,85.535,85.535,85.529,85.534,30400000.0
2008-02-20 08:11:00,85.539,85.539,85.512,85.512,12800000.0
2008-02-20 08:12:00,85.506,85.529,85.506,85.529,17600000.0
2008-02-20 08:13:00,85.535,85.539,85.533,85.533,14400000.0
2008-02-20 08:14:00,85.535,85.535,85.512,85.512,16400000.0
2008-02-20 08:15:00,85.503,85.533,85.503,85.53,11200000.0
2008-02-20 08:16:00,85.534,85.536,85.531,85.534,19200000.0
2008-02-20 08:17:00,85.532,85.532,85.505,85.505,11200000.0
2008-02-20 08:18:00,85.494,85.508,85.494,85.505,11200000.0
2008-02-20 08:19:00,85.521,85.527,85.516,85.516,11200000.0
2008-02-20 08:20:00,85.534,85.554,85.534,85.551,12800000.0
2008-02-20 08:21:00,85.541,85.541,85.519,85.519,11200000.0
2008-02-20 08:22:00,85.523,85.523,85.507,85.507,11200000.0
2008-02-20 08:23:00,85.513,85.519,85.498,85.498,16000000.0
2008-02-20 08:24:00,85.462,85.494,85.459,85.494,17600000.0
2008-02-20 08:25:00,85.496,85.505,85.495,85.5,12800000.0
2008-02-20 08:26:00,85.517,85.527,85.516,85.527,13200000.0
2008-02-20 08:27:00,85.522,85.532,85.522,85.527,11200000.0
2008-02-20 08:28:00,85.544,85.565,85.544,85.557,12800000.0
2008-02-20 08:29:00,85.56,85.574,85.558,85.574,11200000.0
2008-02-20 08:30:00,85.559,85.57,85.552,85.57,12800000.0
2008-02-20 08:31:00,85.566,85.566,85.549,85.56,12800000.0
2008-02-20 08:32:00,85.56,85.56,85.549,85.549,14400000.0
2008-02-20 08:33:00,85.543,85.543,85.507,85.533,41600000.0
2008-02-20 08:34:00,85.531,85.537,85.517,85.533,11200000.0
2008-02-20 08:35:00,85.522,85.545,85.522,85.541,47800000.0
2008-02-20 08:36:00,85.544,85.565,85.544,85.565,16400000.0
2008-02-20 08:37:00,85.576,85.576,85.562,85.575,14400000.0
2008-02-20 08:38:00,85.589,85.607,85.589,85.607,17600000.0
2008-02-20 08:39:00,85.613,85.618,85.605,85.614,14400000.0
2008-02-20 08:40:00,85.614,85.625,85.614,85.621,11200000.0
2008-02-20 08:41:00,85.617,85.627,85.616,85.627,32000000.0
2008-02-20 08:42:00,85.637,85.643,85.636,85.642,14400000.0
2008-02-20 08:43:00,85.638,85.652,85.629,85.652,12800000.0
2008-02-20 08:44:00,85.646,85.646,85.604,85.604,16000000.0
2008-02-20 08:45:00,85.617,85.62,85.607,85.62,12800000.0
2008-02-20 08:46:00,85.63,85.63,85.618,85.624,12800000.0
2008-02-20 08:47:00,85.624,85.625,85.621,85.622,24000000.0
2008-02-20 08:48:00,85.613,85.613,85.594,85.598,30400000.0
2008-02-20 08:49:00,85.594,85.595,85.585,85.592,17600000.0
2008-02-20 08:50:00,85.594,85.616,85.594,85.613,13200000.0
2008-02-20 08:51:00,85.627,85.643,85.627,85.643,22400000.0
2008-02-20 08:52:00,85.644,85.644,85.63,85.638,35200000.0
2008-02-20 08:53:00,85.637,85.654,85.624,85.624,56400000.0
2008-02-20 08:54:00,85.609,85.622,85.608,85.608,22400000.0
2008-02-20 08:55:00,85.607,85.615,85.601,85.604,17600000.0
2008-02-20 08:56:00,85.605,85.608,85.597,85.608,14400000.0
2008-02-20 08:57:00,85.597,85.605,85.597,85.601,43200000.0
2008-02-20 08:58:00,85.576,85.598,85.567,85.598,19200000.0
2008-02-20 08:59:00,85.583,85.583,85.549,85.549,13800000.0
2008-02-20 09:00:00,85.55,85.55,85.531,85.531,32400000.0
2008-02-20 09:01:00,85.523,85.533,85.513,85.533,31400000.0
2008-02-20 09:02:00,85.536,85.552,85.532,85.549,19200000.0
2008-02-20 09:03:00,85.547,85.547,85.517,85.517,16000000.0
2008-02-20 09:04:00,85.51,85.521,85.497,85.521,22400000.0
2008-02-20 09:05:00,85.549,85.555,85.53,85.53,19200000.0
2008-02-20 09:06:00,85.53,85.55,85.53,85.55,30800000.0
2008-02-20 09:07:00,85.554,85.563,85.551,85.56,19200000.0
2008-02-20 09:08:00,85.583,85.602,85.583,85.6,12800000.0
2008-02-20 09:09:00,85.6,85.603,85.583,85.583,46400000.0
2008-02-20 09:10:00,85.569,85.569,85.541,85.564,24000000.0
2008-02-20 09:11:00,85.564,85.586,85.545,85.586,28800000.0
2008-02-20 09:12:00,85.602,85.625,85.602,85.618,13800000.0
2008-02-20 09:13:00,85.622,85.622,85.593,85.593,12800000.0
2008-02-20 09:14:00,85.605,85.625,85.605,85.623,12800000.0
2008-02-20 09:15:00,85.639,85.645,85.635,85.635,29800000.0
2008-02-20 09:16:00,85.636,85.636,85.599,85.606,50000000.0
2008-02-20 09:17:00,85.602,85.622,85.594,85.622,78400000.0
2008-02-20 09:18:00,85.618,85.618,85.588,85.588,71800000.0
2008-02-20 09:19:00,85.589,85.595,85.584,85.593,65600000.0
2008-02-20 09:20:00,85.592,85.592,85.575,85.575,78000000.0
2008-02-20 09:21:00,85.582,85.591,85.577,85.582,50000000.0
2008-02-20 09:22:00,85.595,85.607,85.595,85.6,36800000.0
2008-02-20 09:23:00,85.579,85.579,85.568,85.57,68600000.0
2008-02-20 09:24:00,85.553,85.559,85.546,85.559,42600000.0
2008-02-20 09:25:00,85.561,85.566,85.55,85.565,19200000.0
2008-02-20 09:26:00,85.557,85.557,85.545,85.548,32000000.0
2008-02-20 09:27:00,85.533,85.544,85.53,85.538,70400000.0
2008-02-20 09:28:00,85.545,85.567,85.545,85.565,11200000.0
2008-02-20 09:29:00,85.563,85.563,85.55,85.552,36800000.0
2008-02-20 09:30:00,85.541,85.541,85.521,85.521,25600000.0
2008-02-20 09:31:00,85.51,85.521,85.51,85.518,12800000.0
2008-02-20 09:32:00,85.544,85.554,85.544,85.554,33600000.0
2008-02-20 09:33:00,85.595,85.63,85.595,85.629,30400000.0
2008-02-20 09:34:00,85.631,85.662,85.631,85.651,34000000.0
2008-02-20 09:35:00,85.639,85.65,85.636,85.639,52800000.0
2008-02-20 09:36:00,85.66,85.66,85.63,85.638,46400000.0
2008-02-20 09:37:00,85.645,85.661,85.644,85.647,33600000.0
2008-02-20 09:38:00,85.647,85.652,85.642,85.646,12800000.0
2008-02-20 09:39:00,85.638,85.65,85.638,85.644,43200000.0
2008-02-20 09:40:00,85.641,85.646,85.639,85.645,45200000.0
2008-02-20 09:41:00,85.66,85.702,85.66,85.697,30800000.0
2008-02-20 09:42:00,85.717,85.717,85.691,85.692,43200000.0
2008-02-20 09:43:00,85.715,85.715,85.683,85.683,54800000.0
2008-02-20 09:44:00,85.682,85.682,85.67,85.673,30800000.0
2008-02-20 09:45:00,85.669,85.678,85.627,85.627,19200000.0
2008-02-20 09:46:00,85.604,85.605,85.601,85.605,27200000.0
2008-02-20 09:47:00,85.611,85.611,85.592,85.592,12800000.0
2008-02-20 09:48:00,85.604,85.618,85.604,85.618,12800000.0
2008-02-20 09:49:00,85.618,85.632,85.614,85.627,16000000.0
2008-02-20 09:50:00,85.625,85.629,85.616,85.62,33400000.0
2008-02-20 09:51:00,85.61,85.61,85.596,85.596,85200000.0
2008-02-20 09:52:00,85.6,85.607,85.578,85.581,11600000.0
2008-02-20 09:53:00,85.595,85.601,85.577,85.601,30400000.0
2008-02-20 09:54:00,85.592,85.595,85.581,85.581,12800000.0
2008-02-20 09:55:00,85.576,85.576,85.544,85.544,33600000.0
2008-02-20 09:56:00,85.507,85.507,85.455,85.505,36800000.0
2008-02-20 09:57:00,85.517,85.57,85.517,85.57,24000000.0
2008-02-20 09:58:00,85.573,85.573,85.541,85.541,32000000.0
2008-02-20 09:59:00,85.517,85.525,85.517,85.524,48800000.0
2008-02-20 10:00:00,85.537,85.537,85.488,85.499,61600000.0
2008-02-20 10:01:00,85.506,85.508,85.492,85.508,17600000.0
2008-02-20 10:02:00,85.504,85.506,85.487,85.487,36800000.0
2008-02-20 10:03:00,85.477,85.528,85.477,85.528,44800000.0
2008-02-20 10:04:00,85.531,85.536,85.518,85.528,40000000.0
2008-02-20 10:05:00,85.54,85.551,85.524,85.551,38400000.0
2008-02-20 10:06:00,85.557,85.564,85.55,85.563,33600000.0
2008-02-20 10:07:00,85.579,85.633,85.579,85.633,43600000.0
2008-02-20 10:08:00,85.638,85.638,85.625,85.625,49400000.0
2008-02-20 10:09:00,85.622,85.661,85.616,85.616,12800000.0
2008-02-20 10:10:00,85.631,85.639,85.622,85.639,45800000.0
2008-02-20 10:11:00,85.654,85.68,85.654,85.676,57600000.0
2008-02-20 10:12:00,85.675,85.686,85.663,85.686,58000000.0
2008-02-20 10:13:00,85.696,85.711,85.689,85.711,41600000.0
2008-02-20 10:14:00,85.71,85.713,85.706,85.713,30400000.0
2008-02-20 10:15:00,85.714,85.715,85.704,85.708,30400000.0
2008-02-20 10:16:00,85.71,85.715,85.702,85.712,17600000.0
2008-02-20 10:17:00,85.709,85.709,85.673,85.673,12800000.0
2008-02-20 10:18:00,85.668,85.668,85.652,85.652,12800000.0
2008-02-20 10:19:00,85.636,85.651,85.635,85.651,75200000.0
2008-02-20 10:20:00,85.653,85.658,85.631,85.631,16000000.0
2008-02-20 10:21:00,85.616,85.616,85.605,85.613,35200000.0
2008-02-20 10:22:00,85.636,85.649,85.635,85.635,16000000.0
2008-02-20 10:23:00,85.625,85.645,85.619,85.645,33600000.0
2008-02-20 10:24:00,85.657,85.683,85.657,85.683,43200000.0
2008-02-20 10:25:00,85.691,85.699,85.687,85.698,64000000.0
2008-02-20 10:26:00,85.704,85.711,85.703,85.711,36200000.0
2008-02-20 10:27:00,85.705,85.708,85.688,85.708,52800000.0
2008-02-20 10:28:00,85.695,85.72,85.692,85.711,87400000.0
2008-02-20 10:29:00,85.705,85.705,85.663,85.663,17600000.0
2008-02-20 10:30:00,85.661,85.661,85.634,85.645,27600000.0
2008-02-20 10:31:00,85.626,85.632,85.624,85.624,32400000.0
2008-02-20 10:32:00,85.632,85.64,85.625,85.628,45800000.0
2008-02-20 10:33:00,85.631,85.653,85.631,85.653,35200000.0
2008-02-20 10:34:00,85.636,85.658,85.628,85.658,17600000.0
2008-02-20 10:35:00,85.654,85.664,85.648,85.654,12800000.0
2008-02-20 10:36:00,85.65,85.713,85.65,85.713,11200000.0
2008-02-20 10:37:00,85.706,85.72,85.706,85.72,19200000.0
2008-02-20 10:38:00,85.705,85.728,85.698,85.728,28800000.0
2008-02-20 10:39:00,85.742,85.813,85.742,85.813,16000000.0
2008-02-20 10:40:00,85.822,85.822,85.782,85.782,24000000.0
2008-02-20 10:41:00,85.785,85.785,85.739,85.739,57600000.0
2008-02-20 10:42:00,85.732,85.749,85.732,85.749,38200000.0
2008-02-20 10:43:00,85.742,85.766,85.742,85.764,18000000.0
2008-02-20 10:44:00,85.766,85.766,85.755,85.755,19200000.0
2008-02-20 10:45:00,85.745,85.752,85.744,85.752,22400000.0
2008-02-20 10:46:00,85.751,85.816,85.751,85.816,28800000.0
2008-02-20 10:47:00,85.785,85.797,85.774,85.795,25600000.0
2008-02-20 10:48:00,85.816,85.816,85.798,85.798,38400000.0
2008-02-20 10:49:00,85.81,85.811,85.803,85.803,25600000.0
2008-02-20 10:50:00,85.799,85.799,85.776,85.776,58600000.0
2008-02-20 10:51:00,85.776,85.786,85.774,85.774,67600000.0
2008-02-20 10:52:00,85.75,85.753,85.746,85.748,35200000.0
2008-02-20 10:53:00,85.751,85.751,85.739,85.74,59200000.0
2008-02-20 10:54:00,85.74,85.752,85.738,85.748,54400000.0
2008-02-20 10:55:00,85.756,85.758,85.749,85.753,41600000.0
2008-02-20 10:56:00,85.753,85.754,85.735,85.746,44800000.0
2008-02-20 10:57:00,85.752,85.762,85.744,85.759,33000000.0
2008-02-20 10:58:00,85.756,85.757,85.746,85.748,40000000.0
2008-02-20 10:59:00,85.757,85.757,85.742,85.747,49600000.0
2008-02-20 11:00:00,85.758,85.764,85.75,85.75,51200000.0
2008-02-20 11:01:00,85.749,85.75,85.737,85.741,12800000.0
2008-02-20 11:02:00,85.743,85.745,85.736,85.74,19200000.0
2008-02-20 11:03:00,85.733,85.748,85.733,85.747,36800000.0
2008-02-20 11:04:00,85.739,85.748,85.739,85.746,26600000.0
2008-02-20 11:05:00,85.745,85.745,85.731,85.743,11200000.0
2008-02-20 11:06:00,85.743,85.743,85.712,85.716,29800000.0
2008-02-20 11:07:00,85.687,85.687,85.662,85.667,45800000.0
2008-02-20 11:08:00,85.671,85.671,85.652,85.652,32000000.0
2008-02-20 11:09:00,85.665,85.683,85.665,85.683,74400000.0
2008-02-20 11:10:00,85.681,85.681,85.659,85.659,36800000.0
2008-02-20 11:11:00,85.655,85.655,85.642,85.642,52600000.0
2008-02-20 11:12:00,85.649,85.654,85.635,85.647,70800000.0
2008-02-20 11:13:00,85.635,85.644,85.626,85.626,12800000.0
2008-02-20 11:14:00,85.616,85.636,85.615,85.628,58000000.0
2008-02-20 11:15:00,85.64,85.64,85.631,85.632,11200000.0
2008-02-20 11:16:00,85.637,85.639,85.627,85.639,17600000.0
2008-02-20 11:17:00,85.649,85.68,85.649,85.68,54800000.0
2008-02-20 11:18:00,85.67,85.671,85.652,85.67,73600000.0
2008-02-20 11:19:00,85.693,85.711,85.693,85.711,55400000.0
2008-02-20 11:20:00,85.724,85.733,85.723,85.733,35200000.0
2008-02-20 11:21:00,85.746,85.78,85.746,85.78,40000000.0
2008-02-20 11:22:00,85.77,85.796,85.77,85.795,41600000.0
2008-02-20 11:23:00,85.801,85.801,85.775,85.775,51200000.0
2008-02-20 11:24:00,85.758,85.761,85.732,85.732,52200000.0
2008-02-20 11:25:00,85.748,85.765,85.745,85.764,35600000.0
2008-02-20 11:26:00,85.778,85.793,85.778,85.793,27200000.0
2008-02-20 11:27:00,85.811,85.817,85.805,85.816,12800000.0
2008-02-20 11:28:00,85.836,85.836,85.817,85.825,41000000.0
2008-02-20 11:29:00,85.821,85.825,85.805,85.805,43600000.0
2008-02-20 11:30:00,85.804,85.804,85.796,85.798,11200000.0
2008-02-20 11:31:00,85.795,85.795,85.784,85.79,27200000.0
2008-02-20 11:32:00,85.792,85.806,85.792,85.805,35200000.0
2008-02-20 11:33:00,85.811,85.811,85.804,85.81,17600000.0
2008-02-20 11:34:00,85.814,85.817,85.804,85.816,33000000.0
2008-02-20 11:35:00,85.813,85.82,85.809,85.82,17600000.0
2008-02-20 11:36:00,85.802,85.822,85.789,85.792,42600000.0
2008-02-20 11:37:00,85.781,85.815,85.781,85.815,41600000.0
2008-02-20 11:38:00,85.801,85.801,85.79,85.794,27200000.0
2008-02-20 11:39:00,85.813,85.818,85.801,85.809,11200000.0
2008-02-20 11:40:00,85.835,85.882,85.835,85.878,22400000.0
2008-02-20 11:41:00,85.881,85.889,85.874,85.874,38400000.0
2008-02-20 11:42:00,85.853,85.865,85.853,85.853,38400000.0
2008-02-20 11:43:00,85.848,85.848,85.815,85.822,17600000.0
2008-02-20 11:44:00,85.826,85.83,85.818,85.818,59200000.0
2008-02-20 11:45:00,85.83,85.843,85.827,85.833,49000000.0
2008-02-20 11:46:00,85.835,85.835,85.819,85.829,11200000.0
2008-02-20 11:47:00,85.828,85.837,85.828,85.833,56000000.0
2008-02-20 11:48:00,85.844,85.862,85.842,85.862,13800000.0
2008-02-20 11:49:00,85.855,85.857,85.844,85.855,41600000.0
2008-02-20 11:50:00,85.857,85.875,85.833,85.841,44200000.0
2008-02-20 11:51:00,85.833,85.833,85.813,85.815,44800000.0
2008-02-20 11:52:00,85.818,85.833,85.818,85.833,32000000.0
2008-02-20 11:53:00,85.835,85.837,85.811,85.811,35200000.0
2008-02-20 11:54:00,85.798,85.811,85.783,85.811,47800000.0
2008-02-20 11:55:00,85.828,85.844,85.828,85.844,44200000.0
2008-02-20 11:56:00,85.845,85.847,85.831,85.847,63800000.0
2008-02-20 11:57:00,85.846,85.846,85.833,85.836,22400000.0
2008-02-20 11:58:00,85.833,85.849,85.833,85.849,41000000.0
2008-02-20 11:59:00,85.883,85.883,85.865,85.865,51600000.0
2008-02-20 12:00:00,85.865,85.878,85.865,85.878,36800000.0
2008-02-20 12:01:00,85.886,85.887,85.878,85.882,19200000.0
2008-02-20 12:02:00,85.869,85.876,85.863,85.866,12800000.0
2008-02-20 12:03:00,85.891,85.913,85.891,85.913,51600000.0
2008-02-20 12:04:00,85.902,85.92,85.893,85.92,24000000.0
2008-02-20 12:05:00,85.916,85.927,85.91,85.926,28800000.0
2008-02-20 12:06:00,85.932,85.94,85.93,85.94,24000000.0
2008-02-20 12:07:00,85.934,85.934,85.921,85.926,20200000.0
2008-02-20 12:08:00,85.927,85.935,85.923,85.926,42600000.0
2008-02-20 12:09:00,85.929,85.944,85.929,85.944,25600000.0
2008-02-20 12:10:00,85.939,85.939,85.919,85.919,11200000.0
2008-02-20 12:11:00,85.925,85.936,85.925,85.936,27200000.0
2008-02-20 12:12:00,85.942,85.954,85.937,85.937,29800000.0
2008-02-20 12:13:00,85.935,85.94,85.934,85.934,14400000.0
2008-02-20 12:14:00,85.937,85.945,85.925,85.945,16000000.0
2008-02-20 12:15:00,85.958,85.958,85.947,85.95,27200000.0
2008-02-20 12:16:00,85.953,85.953,85.932,85.942,27200000.0
2008-02-20 12:17:00,85.936,85.948,85.935,85.94,43200000.0
2008-02-20 12:18:00,85.929,85.93,85.919,85.927,25600000.0
2008-02-20 12:19:00,85.906,85.907,85.888,85.89,35200000.0
2008-02-20 12:20:00,85.894,85.932,85.894,85.932,36800000.0
2008-02-20 12:21:00,85.943,85.943,85.922,85.922,59600000.0
2008-02-20 12:22:00,85.897,85.922,85.892,85.899,30400000.0
2008-02-20 12:23:00,85.912,85.927,85.912,85.927,32000000.0
2008-02-20 12:24:00,85.923,85.936,85.915,85.915,33000000.0
2008-02-20 12:25:00,85.878,85.896,85.878,85.885,22400000.0
2008-02-20 12:26:00,85.896,85.905,85.896,85.904,30400000.0
2008-02-20 12:27:00,85.908,85.908,85.895,85.895,30400000.0
2008-02-20 12:28:00,85.896,85.908,85.896,85.903,61200000.0
2008-02-20 12:29:00,85.826,85.954,85.826,85.829,114600000.0
2008-02-20 12:30:00,85.901,85.951,85.825,85.886,46400000.0
2008-02-20 12:31:00,85.868,85.868,85.845,85.845,70400000.0
2008-02-20 12:32:00,85.85,85.857,85.85,85.857,28800000.0
2008-02-20 12:33:00,85.862,85.893,85.862,85.893,39400000.0
2008-02-20 12:34:00,85.896,85.904,85.896,85.898,27200000.0
2008-02-20 12:35:00,85.909,85.931,85.909,85.931,25000000.0
2008-02-20 12:36:00,85.936,85.937,85.93,85.937,48000000.0
2008-02-20 12:37:00,85.96,85.965,85.953,85.953,14400000.0
2008-02-20 12:38:00,85.954,85.954,85.937,85.951,14400000.0
2008-02-20 12:39:00,85.95,85.957,85.946,85.957,24000000.0
2008-02-20 12:40:00,85.97,85.987,85.97,85.984,16000000.0
2008-02-20 12:41:00,85.984,85.985,85.981,85.981,22400000.0
2008-02-20 12:42:00,85.976,85.983,85.973,85.973,22400000.0
2008-02-20 12:43:00,85.967,85.967,85.957,85.958,36800000.0
2008-02-20 12:44:00,85.954,85.959,85.944,85.959,22400000.0
2008-02-20 12:45:00,85.958,85.981,85.958,85.981,34600000.0
2008-02-20 12:46:00,85.963,85.998,85.963,85.982,44800000.0
2008-02-20 12:47:00,86.008,86.008,85.997,85.997,8000000.0
2008-02-20 12:48:00,86.003,86.007,85.997,86.007,32000000.0
2008-02-20 12:49:00,86.023,86.033,86.023,86.027,40400000.0
2008-02-20 12:50:00,86.025,86.025,86.002,86.013,16000000.0
2008-02-20 12:51:00,86.019,86.019,85.991,86.008,22400000.0
2008-02-20 12:52:00,86.012,86.012,85.998,85.998,25600000.0
2008-02-20 12:53:00,85.994,85.994,85.974,85.974,11600000.0
2008-02-20 12:54:00,85.974,85.989,85.974,85.989,11200000.0
2008-02-20 12:55:00,86.0,86.004,85.994,85.998,23400000.0
2008-02-20 12:56:00,85.986,85.986,85.974,85.981,12200000.0
2008-02-20 12:57:00,85.979,85.986,85.966,85.976,27200000.0
2008-02-20 12:58:00,85.988,86.01,85.988,86.01,12200000.0
2008-02-20 12:59:00,86.028,86.028,86.011,86.011,14400000.0
2008-02-20 13:00:00,86.011,86.011,85.992,85.998,16000000.0
2008-02-20 13:01:00,86.014,86.014,85.989,85.99,17600000.0
2008-02-20 13:02:00,85.984,85.987,85.984,85.985,12800000.0
2008-02-20 13:03:00,85.974,85.995,85.974,85.98,12800000.0
2008-02-20 13:04:00,85.981,85.981,85.967,85.975,16000000.0
2008-02-20 13:05:00,85.982,85.988,85.982,85.988,12800000.0
2008-02-20 13:06:00,85.992,85.994,85.985,85.985,17600000.0
2008-02-20 13:07:00,85.984,85.995,85.984,85.995,12200000.0
2008-02-20 13:08:00,86.003,86.003,85.988,85.988,32000000.0
2008-02-20 13:09:00,85.985,85.985,85.976,85.977,29200000.0
2008-02-20 13:10:00,85.969,85.969,85.95,85.953,32000000.0
2008-02-20 13:11:00,85.947,85.947,85.933,85.939,19200000.0
2008-02-20 13:12:00,85.942,85.942,85.904,85.904,16000000.0
2008-02-20 13:13:00,85.898,85.905,85.887,85.905,11200000.0
2008-02-20 13:14:00,85.884,85.913,85.884,85.891,11200000.0
2008-02-20 13:15:00,85.914,85.939,85.914,85.939,11600000.0
2008-02-20 13:16:00,85.929,85.933,85.922,85.93,26000000.0
2008-02-20 13:17:00,85.941,85.952,85.94,85.944,13600000.0
2008-02-20 13:18:00,85.935,85.937,85.927,85.927,56000000.0
2008-02-20 13:19:00,85.916,85.925,85.907,85.907,15200000.0
2008-02-20 13:20:00,85.898,85.908,85.886,85.886,12800000.0
2008-02-20 13:21:00,85.91,85.921,85.909,85.919,56000000.0
2008-02-20 13:22:00,85.925,85.934,85.924,85.934,11200000.0
2008-02-20 13:23:00,85.934,85.934,85.921,85.926,12200000.0
2008-02-20 13:24:00,85.904,85.917,85.897,85.912,14400000.0
2008-02-20 13:25:00,85.905,85.925,85.899,85.924,33000000.0
2008-02-20 13:26:00,85.922,85.932,85.922,85.932,23400000.0
2008-02-20 13:27:00,85.932,85.932,85.887,85.887,40400000.0
2008-02-20 13:28:00,85.888,85.898,85.888,85.889,20800000.0
2008-02-20 13:29:00,85.893,85.904,85.886,85.894,22400000.0
2008-02-20 13:30:00,85.901,85.925,85.901,85.925,36800000.0
2008-02-20 13:31:00,85.915,85.924,85.902,85.903,11200000.0
2008-02-20 13:32:00,85.902,85.902,85.892,85.893,18000000.0
2008-02-20 13:33:00,85.884,85.893,85.884,85.886,12800000.0
2008-02-20 13:34:00,85.873,85.873,85.861,85.863,12800000.0
2008-02-20 13:35:00,85.857,85.857,85.829,85.834,12800000.0
2008-02-20 13:36:00,85.818,85.822,85.813,85.82,47800000.0
2008-02-20 13:37:00,85.827,85.836,85.825,85.829,24000000.0
2008-02-20 13:38:00,85.843,85.843,85.81,85.832,29200000.0
2008-02-20 13:39:00,85.822,85.833,85.821,85.823,25600000.0
2008-02-20 13:40:00,85.831,85.841,85.831,85.841,12200000.0
2008-02-20 13:41:00,85.84,85.84,85.805,85.805,16000000.0
2008-02-20 13:42:00,85.799,85.813,85.797,85.797,12800000.0
2008-02-20 13:43:00,85.785,85.785,85.766,85.766,25600000.0
2008-02-20 13:44:00,85.752,85.759,85.741,85.759,28800000.0
2008-02-20 13:45:00,85.779,85.81,85.779,85.789,12800000.0
2008-02-20 13:46:00,85.78,85.78,85.76,85.78,14400000.0
2008-02-20 13:47:00,85.775,85.777,85.755,85.755,27200000.0
2008-02-20 13:48:00,85.763,85.768,85.751,85.768,14400000.0
2008-02-20 13:49:00,85.773,85.782,85.771,85.774,33600000.0
2008-02-20 13:50:00,85.781,85.785,85.775,85.785,33000000.0
2008-02-20 13:51:00,85.783,85.812,85.783,85.812,16400000.0
2008-02-20 13:52:00,85.789,85.812,85.789,85.802,40000000.0
2008-02-20 13:53:00,85.812,85.825,85.81,85.818,36200000.0
2008-02-20 13:54:00,85.818,85.826,85.818,85.826,23400000.0
2008-02-20 13:55:00,85.818,85.818,85.796,85.797,11200000.0
2008-02-20 13:56:00,85.815,85.82,85.805,85.805,14400000.0
2008-02-20 13:57:00,85.795,85.799,85.788,85.789,14400000.0
2008-02-20 13:58:00,85.803,85.839,85.803,85.839,32000000.0
2008-02-20 13:59:00,85.838,85.838,85.812,85.812,47400000.0
2008-02-20 14:00:00,85.814,85.83,85.802,85.83,32000000.0
2008-02-20 14:01:00,85.837,85.845,85.828,85.845,14400000.0
2008-02-20 14:02:00,85.848,85.848,85.832,85.845,28200000.0
2008-02-20 14:03:00,85.855,85.865,85.853,85.865,13800000.0
2008-02-20 14:04:00,85.854,85.854,85.795,85.795,14400000.0
2008-02-20 14:05:00,85.773,85.777,85.741,85.744,25600000.0
2008-02-20 14:06:00,85.722,85.74,85.72,85.72,17600000.0
2008-02-20 14:07:00,85.707,85.738,85.707,85.708,12600000.0
2008-02-20 14:08:00,85.677,85.677,85.667,85.671,24000000.0
2008-02-20 14:09:00,85.688,85.709,85.682,85.709,11200000.0
2008-02-20 14:10:00,85.717,85.723,85.712,85.721,18000000.0
2008-02-20 14:11:00,85.708,85.714,85.704,85.712,12800000.0
2008-02-20 14:12:00,85.73,85.745,85.73,85.745,12800000.0
2008-02-20 14:13:00,85.728,85.743,85.72,85.72,24400000.0
2008-02-20 14:14:00,85.7,85.7,85.657,85.657,20800000.0
2008-02-20 14:15:00,85.621,85.629,85.618,85.62,33600000.0
2008-02-20 14:16:00,85.618,85.626,85.598,85.598,27200000.0
2008-02-20 14:17:00,85.598,85.659,85.598,85.659,11200000.0
2008-02-20 14:18:00,85.66,85.66,85.642,85.657,16000000.0
2008-02-20 14:19:00,85.665,85.687,85.665,85.687,40000000.0
2008-02-20 14:20:00,85.701,85.701,85.69,85.69,14400000.0
2008-02-20 14:21:00,85.687,85.687,85.649,85.649,34000000.0
2008-02-20 14:22:00,85.646,85.656,85.642,85.651,14400000.0
2008-02-20 14:23:00,85.643,85.643,85.622,85.638,17600000.0
2008-02-20 14:24:00,85.659,85.702,85.658,85.702,36800000.0
2008-02-20 14:25:00,85.69,85.727,85.69,85.721,13200000.0
2008-02-20 14:26:00,85.741,85.748,85.732,85.748,19200000.0
2008-02-20 14:27:00,85.751,85.751,85.723,85.728,11200000.0
2008-02-20 14:28:00,85.749,85.749,85.73,85.73,11200000.0
2008-02-20 14:29:00,85.724,85.731,85.724,85.731,12800000.0
2008-02-20 14:30:00,85.728,85.728,85.62,85.62,11600000.0
2008-02-20 14:31:00,85.736,85.766,85.669,85.766,16000000.0
2008-02-20 14:32:00,85.75,85.761,85.748,85.752,12800000.0
2008-02-20 14:33:00,85.76,85.761,85.723,85.723,17600000.0
2008-02-20 14:34:00,85.71,85.717,85.705,85.705,17000000.0
2008-02-20 14:35:00,85.718,85.736,85.718,85.735,11200000.0
2008-02-20 14:36:00,85.734,85.735,85.729,85.729,13200000.0
2008-02-20 14:37:00,85.748,85.757,85.741,85.741,12800000.0
2008-02-20 14:38:00,85.737,85.737,85.713,85.719,11200000.0
2008-02-20 14:39:00,85.723,85.797,85.723,85.797,18000000.0
2008-02-20 14:40:00,85.813,85.813,85.745,85.746,16000000.0
2008-02-20 14:41:00,85.756,85.76,85.749,85.751,11200000.0
2008-02-20 14:42:00,85.754,85.754,85.734,85.734,12800000.0
2008-02-20 14:43:00,85.739,85.751,85.736,85.74,17600000.0
2008-02-20 14:44:00,85.755,85.755,85.743,85.753,12800000.0
2008-02-20 14:45:00,85.738,85.764,85.738,85.755,13200000.0
2008-02-20 14:46:00,85.75,85.759,85.748,85.758,17600000.0
2008-02-20 14:47:00,85.75,85.77,85.75,85.763,12800000.0
2008-02-20 14:48:00,85.744,85.748,85.736,85.736,11200000.0
2008-02-20 14:49:00,85.733,85.748,85.719,85.748,16400000.0
2008-02-20 14:50:00,85.783,85.789,85.769,85.769,12800000.0
2008-02-20 14:51:00,85.759,85.791,85.759,85.791,17000000.0
2008-02-20 14:52:00,85.798,85.811,85.798,85.805,14400000.0
2008-02-20 14:53:00,85.795,85.795,85.775,85.775,11200000.0
2008-02-20 14:54:00,85.765,85.769,85.758,85.766,12800000.0
2008-02-20 14:55:00,85.763,85.767,85.744,85.744,11200000.0
2008-02-20 14:56:00,85.77,85.778,85.763,85.763,15400000.0
2008-02-20 14:57:00,85.77,85.774,85.758,85.769,12800000.0
2008-02-20 14:58:00,85.763,85.772,85.745,85.772,14400000.0
2008-02-20 14:59:00,85.769,85.769,85.75,85.753,12800000.0
2008-02-20 15:00:00,85.745,85.762,85.74,85.757,16000000.0
2008-02-20 15:01:00,85.785,85.817,85.785,85.817,17600000.0
2008-02-20 15:02:00,85.841,85.853,85.841,85.848,11200000.0
2008-02-20 15:03:00,85.845,85.848,85.839,85.839,11200000.0
2008-02-20 15:04:00,85.849,85.876,85.849,85.876,15400000.0
2008-02-20 15:05:00,85.864,85.866,85.854,85.854,12800000.0
2008-02-20 15:06:00,85.846,85.906,85.846,85.9,11200000.0
2008-02-20 15:07:00,85.901,85.901,85.876,85.876,11600000.0
2008-02-20 15:08:00,85.868,85.874,85.859,85.859,11200000.0
2008-02-20 15:09:00,85.852,85.852,85.839,85.851,14400000.0
2008-02-20 15:10:00,85.839,85.839,85.817,85.824,16000000.0
2008-02-20 15:11:00,85.818,85.821,85.804,85.804,11200000.0
2008-02-20 15:12:00,85.786,85.8,85.786,85.788,12800000.0
2008-02-20 15:13:00,85.784,85.784,85.766,85.769,12800000.0
2008-02-20 15:14:00,85.775,85.788,85.765,85.788,16000000.0
2008-02-20 15:15:00,85.775,85.775,85.739,85.739,17600000.0
2008-02-20 15:16:00,85.741,85.741,85.726,85.727,13200000.0
2008-02-20 15:17:00,85.725,85.725,85.707,85.707,14400000.0
2008-02-20 15:18:00,85.697,85.711,85.697,85.709,12800000.0
2008-02-20 15:19:00,85.724,85.743,85.719,85.739,16000000.0
2008-02-20 15:20:00,85.729,85.73,85.644,85.644,16000000.0
2008-02-20 15:21:00,85.637,85.657,85.546,85.657,18000000.0
2008-02-20 15:22:00,85.661,85.694,85.661,85.694,11200000.0
2008-02-20 15:23:00,85.684,85.714,85.679,85.714,11200000.0
2008-02-20 15:24:00,85.712,85.717,85.698,85.699,11200000.0
2008-02-20 15:25:00,85.661,85.661,85.637,85.637,12800000.0
2008-02-20 15:26:00,85.63,85.63,85.615,85.615,14400000.0
2008-02-20 15:27:00,85.605,85.634,85.605,85.63,12800000.0
2008-02-20 15:28:00,85.661,85.723,85.661,85.697,12800000.0
2008-02-20 15:29:00,85.684,85.689,85.674,85.674,17600000.0
2008-02-20 15:30:00,85.588,85.588,85.493,85.502,17600000.0
2008-02-20 15:31:00,85.511,85.579,85.511,85.576,12800000.0
2008-02-20 15:32:00,85.588,85.63,85.588,85.63,11200000.0
2008-02-20 15:33:00,85.633,85.633,85.575,85.575,11200000.0
2008-02-20 15:34:00,85.594,85.637,85.594,85.637,11200000.0
2008-02-20 15:35:00,85.675,85.688,85.661,85.661,12800000.0
2008-02-20 15:36:00,85.612,85.612,85.518,85.518,14400000.0
2008-02-20 15:37:00,85.489,85.489,85.452,85.476,16000000.0
2008-02-20 15:38:00,85.462,85.462,85.415,85.428,16000000.0
2008-02-20 15:39:00,85.427,85.434,85.351,85.351,14400000.0
2008-02-20 15:40:00,85.347,85.347,85.302,85.321,12800000.0
2008-02-20 15:41:00,85.293,85.293,85.234,85.272,16000000.0
2008-02-20 15:42:00,85.328,85.436,85.303,85.436,17600000.0
2008-02-20 15:43:00,85.421,85.422,85.402,85.418,12800000.0
2008-02-20 15:44:00,85.455,85.465,85.455,85.463,12800000.0
2008-02-20 15:45:00,85.473,85.481,85.463,85.463,12800000.0
2008-02-20 15:46:00,85.441,85.446,85.433,85.446,11200000.0
2008-02-20 15:47:00,85.444,85.456,85.438,85.45,11600000.0
2008-02-20 15:48:00,85.446,85.453,85.439,85.439,12800000.0
2008-02-20 15:49:00,85.413,85.427,85.413,85.423,11200000.0
2008-02-20 15:50:00,85.438,85.444,85.436,85.44,14400000.0
2008-02-20 15:51:00,85.443,85.451,85.439,85.441,11200000.0
2008-02-20 15:52:00,85.438,85.438,85.425,85.433,11200000.0
2008-02-20 15:53:00,85.432,85.489,85.432,85.486,12800000.0
2008-02-20 15:54:00,85.499,85.525,85.499,85.504,17600000.0
2008-02-20 15:55:00,85.526,85.546,85.506,85.546,17600000.0
2008-02-20 15:56:00,85.575,85.579,85.564,85.576,11200000.0
2008-02-20 15:57:00,85.594,85.616,85.594,85.614,14400000.0
2008-02-20 15:58:00,85.597,85.597,85.54,85.54,11600000.0
2008-02-20 15:59:00,85.513,85.524,85.498,85.524,11200000.0
2008-02-20 16:00:00,85.59,85.608,85.567,85.567,11200000.0
2008-02-20 16:01:00,85.547,85.548,85.536,85.536,11200000.0
2008-02-20 16:02:00,85.528,85.54,85.526,85.537,17600000.0
2008-02-20 16:03:00,85.528,85.528,85.51,85.523,12800000.0
2008-02-20 16:04:00,85.544,85.553,85.487,85.551,11200000.0
2008-02-20 16:05:00,85.548,85.559,85.548,85.559,14400000.0
2008-02-20 16:06:00,85.532,85.535,85.512,85.524,16000000.0
2008-02-20 16:07:00,85.55,85.566,85.539,85.539,11200000.0
2008-02-20 16:08:00,85.536,85.56,85.536,85.557,11200000.0
2008-02-20 16:09:00,85.563,85.563,85.511,85.511,12800000.0
2008-02-20 16:10:00,85.504,85.541,85.504,85.541,12800000.0
2008-02-20 16:11:00,85.573,85.573,85.552,85.569,11200000.0
2008-02-20 16:12:00,85.614,85.614,85.575,85.588,17000000.0
2008-02-20 16:13:00,85.616,85.616,85.575,85.575,11200000.0
2008-02-20 16:14:00,85.594,85.604,85.59,85.59,14400000.0
2008-02-20 16:15:00,85.569,85.579,85.551,85.579,11200000.0
2008-02-20 16:16:00,85.565,85.585,85.565,85.585,11200000.0
2008-02-20 16:17:00,85.569,85.582,85.558,85.578,17600000.0
2008-02-20 16:18:00,85.578,85.604,85.577,85.604,15400000.0
2008-02-20 16:19:00,85.61,85.613,85.603,85.61,11200000.0
2008-02-20 16:20:00,85.606,85.624,85.597,85.624,11200000.0
2008-02-20 16:21:00,85.643,85.643,85.606,85.606,11200000.0
2008-02-20 16:22:00,85.601,85.646,85.601,85.646,11200000.0
2008-02-20 16:23:00,85.647,85.649,85.629,85.629,12800000.0
2008-02-20 16:24:00,85.603,85.608,85.601,85.601,11200000.0
2008-02-20 16:25:00,85.619,85.628,85.619,85.62,12800000.0
2008-02-20 16:26:00,85.612,85.625,85.612,85.625,12800000.0
2008-02-20 16:27:00,85.624,85.624,85.605,85.62,17600000.0
2008-02-20 16:28:00,85.621,85.626,85.615,85.618,11200000.0
2008-02-20 16:29:00,85.631,85.662,85.631,85.653,14400000.0
2008-02-20 16:30:00,85.635,85.655,85.633,85.655,14400000.0
2008-02-20 16:31:00,85.696,85.698,85.679,85.679,14400000.0
2008-02-20 16:32:00,85.696,85.714,85.696,85.714,11200000.0
2008-02-20 16:33:00,85.726,85.736,85.72,85.72,14400000.0
2008-02-20 16:34:00,85.696,85.698,85.656,85.674,17600000.0
2008-02-20 16:35:00,85.676,85.694,85.671,85.694,12800000.0
2008-02-20 16:36:00,85.706,85.706,85.679,85.685,11200000.0
2008-02-20 16:37:00,85.675,85.675,85.651,85.657,12800000.0
2008-02-20 16:38:00,85.671,85.695,85.671,85.684,14400000.0
2008-02-20 16:39:00,85.696,85.736,85.696,85.736,12800000.0
2008-02-20 16:40:00,85.716,85.716,85.701,85.704,17600000.0
2008-02-20 16:41:00,85.729,85.732,85.71,85.732,12200000.0
2008-02-20 16:42:00,85.742,85.745,85.708,85.708,11200000.0
2008-02-20 16:43:00,85.711,85.728,85.711,85.718,12800000.0
2008-02-20 16:44:00,85.713,85.723,85.71,85.71,11200000.0
2008-02-20 16:45:00,85.732,85.74,85.72,85.72,11200000.0
2008-02-20 16:46:00,85.711,85.731,85.704,85.731,14400000.0
2008-02-20 16:47:00,85.718,85.743,85.718,85.721,17600000.0
2008-02-20 16:48:00,85.727,85.727,85.711,85.724,11200000.0
2008-02-20 16:49:00,85.727,85.729,85.715,85.72,12800000.0
2008-02-20 16:50:00,85.719,85.724,85.7,85.701,17600000.0
2008-02-20 16:51:00,85.712,85.713,85.62,85.62,10600000.0
2008-02-20 16:52:00,85.702,85.759,85.7,85.759,18000000.0
2008-02-20 16:53:00,85.772,85.772,85.742,85.744,17600000.0
2008-02-20 16:54:00,85.751,85.762,85.742,85.752,18000000.0
2008-02-20 16:55:00,85.738,85.738,85.696,85.696,14400000.0
2008-02-20 16:56:00,85.676,85.688,85.67,85.688,12800000.0
2008-02-20 16:57:00,85.693,85.705,85.658,85.658,16000000.0
2008-02-20 16:58:00,85.65,85.657,85.64,85.657,12800000.0
2008-02-20 16:59:00,85.656,85.66,85.651,85.651,12200000.0
2008-02-20 17:00:00,85.593,85.606,85.593,85.606,11200000.0
2008-02-20 17:01:00,85.607,85.62,85.493,85.62,12800000.0
2008-02-20 17:02:00,85.61,85.61,85.592,85.593,16000000.0
2008-02-20 17:03:00,85.572,85.572,85.517,85.517,17600000.0
2008-02-20 17:04:00,85.536,85.556,85.527,85.556,11200000.0
2008-02-20 17:05:00,85.561,85.581,85.561,85.581,17600000.0
2008-02-20 17:06:00,85.555,85.562,85.531,85.531,11200000.0
2008-02-20 17:07:00,85.511,85.511,85.478,85.488,11200000.0
2008-02-20 17:08:00,85.501,85.505,85.488,85.492,17600000.0
2008-02-20 17:09:00,85.472,85.495,85.472,85.495,16000000.0
2008-02-20 17:10:00,85.487,85.487,85.47,85.476,11200000.0
2008-02-20 17:11:00,85.495,85.524,85.495,85.524,12800000.0
2008-02-20 17:12:00,85.519,85.528,85.504,85.525,12800000.0
2008-02-20 17:13:00,85.562,85.592,85.562,85.581,12800000.0
2008-02-20 17:14:00,85.576,85.576,85.554,85.569,12800000.0
2008-02-20 17:15:00,85.583,85.595,85.577,85.577,13200000.0
2008-02-20 17:16:00,85.606,85.639,85.606,85.639,11200000.0
2008-02-20 17:17:00,85.651,85.651,85.633,85.651,11200000.0
2008-02-20 17:18:00,85.655,85.665,85.655,85.66,12800000.0
2008-02-20 17:19:00,85.644,85.649,85.632,85.632,16000000.0
2008-02-20 17:20:00,85.643,85.643,85.619,85.619,11200000.0
2008-02-20 17:21:00,85.61,85.621,85.603,85.616,12800000.0
2008-02-20 17:22:00,85.612,85.64,85.547,85.64,11200000.0
2008-02-20 17:23:00,85.63,85.675,85.63,85.675,11200000.0
2008-02-20 17:24:00,85.676,85.689,85.676,85.689,11200000.0
2008-02-20 17:25:00,85.671,85.675,85.66,85.675,11200000.0
2008-02-20 17:26:00,85.689,85.697,85.661,85.661,11200000.0
2008-02-20 17:27:00,85.657,85.663,85.646,85.646,17600000.0
2008-02-20 17:28:00,85.649,85.655,85.641,85.653,12800000.0
2008-02-20 17:29:00,85.648,85.67,85.648,85.655,12800000.0
2008-02-20 17:30:00,85.658,85.658,85.609,85.609,11200000.0
2008-02-20 17:31:00,85.62,85.658,85.62,85.652,12800000.0
2008-02-20 17:32:00,85.633,85.633,85.617,85.626,10600000.0
2008-02-20 17:33:00,85.631,85.636,85.622,85.622,12800000.0
2008-02-20 17:34:00,85.608,85.608,85.569,85.57,11200000.0
2008-02-20 17:35:00,85.564,85.573,85.564,85.569,12800000.0
2008-02-20 17:36:00,85.588,85.598,85.588,85.593,10600000.0
2008-02-20 17:37:00,85.583,85.587,85.554,85.555,11200000.0
2008-02-20 17:38:00,85.572,85.61,85.572,85.579,16000000.0
2008-02-20 17:39:00,85.592,85.599,85.578,85.599,17600000.0
2008-02-20 17:40:00,85.59,85.604,85.585,85.604,11200000.0
2008-02-20 17:41:00,85.615,85.62,85.598,85.613,11200000.0
2008-02-20 17:42:00,85.599,85.62,85.599,85.618,11200000.0
2008-02-20 17:43:00,85.619,85.67,85.619,85.67,12800000.0
2008-02-20 17:44:00,85.679,85.71,85.679,85.693,12800000.0
2008-02-20 17:45:00,85.694,85.708,85.694,85.708,11200000.0
2008-02-20 17:46:00,85.672,85.672,85.655,85.655,12800000.0
2008-02-20 17:47:00,85.664,85.67,85.649,85.67,12800000.0
2008-02-20 17:48:00,85.672,85.682,85.669,85.682,11200000.0
2008-02-20 17:49:00,85.691,85.699,85.684,85.698,17600000.0
2008-02-20 17:50:00,85.675,85.676,85.659,85.667,12800000.0
2008-02-20 17:51:00,85.647,85.647,85.625,85.632,10600000.0
2008-02-20 17:52:00,85.629,85.636,85.618,85.635,13200000.0
2008-02-20 17:53:00,85.636,85.636,85.589,85.589,16000000.0
2008-02-20 17:54:00,85.587,85.594,85.57,85.594,14800000.0
2008-02-20 17:55:00,85.587,85.631,85.536,85.631,11200000.0
2008-02-20 17:56:00,85.63,85.664,85.63,85.664,11200000.0
2008-02-20 17:57:00,85.646,85.646,85.604,85.636,16000000.0
2008-02-20 17:58:00,85.643,85.696,85.643,85.696,12200000.0
2008-02-20 17:59:00,85.745,85.803,85.745,85.803,11200000.0
2008-02-20 18:00:00,85.805,85.805,85.75,85.75,18000000.0
2008-02-20 18:01:00,85.75,85.799,85.683,85.758,17600000.0
2008-02-20 18:02:00,85.749,85.75,85.737,85.737,17600000.0
2008-02-20 18:03:00,85.727,85.727,85.713,85.719,14400000.0
2008-02-20 18:04:00,85.707,85.711,85.696,85.696,11200000.0
2008-02-20 18:05:00,85.708,85.715,85.706,85.713,11200000.0
2008-02-20 18:06:00,85.708,85.712,85.701,85.712,12800000.0
2008-02-20 18:07:00,85.704,85.704,85.682,85.688,11200000.0
2008-02-20 18:08:00,85.682,85.682,85.656,85.656,16000000.0
2008-02-20 18:09:00,85.65,85.658,85.644,85.644,16000000.0
2008-02-20 18:10:00,85.654,85.687,85.654,85.687,12800000.0
2008-02-20 18:11:00,85.677,85.678,85.65,85.652,11200000.0
2008-02-20 18:12:00,85.643,85.653,85.643,85.651,12800000.0
2008-02-20 18:13:00,85.654,85.656,85.637,85.638,11200000.0
2008-02-20 18:14:00,85.606,85.637,85.606,85.637,12800000.0
2008-02-20 18:15:00,85.645,85.66,85.645,85.66,12800000.0
2008-02-20 18:16:00,85.661,85.678,85.661,85.667,12800000.0
2008-02-20 18:17:00,85.664,85.666,85.641,85.641,16400000.0
2008-02-20 18:18:00,85.652,85.662,85.652,85.662,11200000.0
2008-02-20 18:19:00,85.669,85.689,85.669,85.685,8000000.0
2008-02-20 18:20:00,85.662,85.665,85.65,85.665,12800000.0
2008-02-20 18:21:00,85.669,85.696,85.667,85.696,10600000.0
2008-02-20 18:22:00,85.709,85.724,85.652,85.724,16000000.0
2008-02-20 18:23:00,85.713,85.745,85.713,85.743,16000000.0
2008-02-20 18:24:00,85.737,85.737,85.708,85.708,12800000.0
2008-02-20 18:25:00,85.706,85.717,85.706,85.709,11200000.0
2008-02-20 18:26:00,85.712,85.715,85.704,85.714,13200000.0
2008-02-20 18:27:00,85.701,85.723,85.701,85.712,14400000.0
2008-02-20 18:28:00,85.719,85.719,85.696,85.696,12800000.0
2008-02-20 18:29:00,85.697,85.733,85.697,85.702,12800000.0
2008-02-20 18:30:00,85.705,85.705,85.685,85.685,11200000.0
2008-02-20 18:31:00,85.686,85.698,85.686,85.69,12800000.0
2008-02-20 18:32:00,85.7,85.713,85.7,85.708,11600000.0
2008-02-20 18:33:00,85.708,85.709,85.693,85.693,11200000.0
2008-02-20 18:34:00,85.693,85.71,85.693,85.71,12800000.0
2008-02-20 18:35:00,85.695,85.695,85.669,85.677,12200000.0
2008-02-20 18:36:00,85.662,85.667,85.658,85.66,12800000.0
2008-02-20 18:37:00,85.68,85.697,85.676,85.678,17600000.0
2008-02-20 18:38:00,85.664,85.683,85.661,85.683,11200000.0
2008-02-20 18:39:00,85.683,85.696,85.683,85.686,16000000.0
2008-02-20 18:40:00,85.688,85.693,85.683,85.684,12800000.0
2008-02-20 18:41:00,85.68,85.68,85.655,85.674,14400000.0
2008-02-20 18:42:00,85.674,85.679,85.671,85.679,11200000.0
2008-02-20 18:43:00,85.682,85.689,85.677,85.677,12800000.0
2008-02-20 18:44:00,85.689,85.709,85.689,85.705,11200000.0
2008-02-20 18:45:00,85.699,85.699,85.682,85.684,11200000.0
2008-02-20 18:46:00,85.689,85.703,85.689,85.699,11200000.0
2008-02-20 18:47:00,85.702,85.702,85.678,85.678,12800000.0
2008-02-20 18:48:00,85.701,85.701,85.69,85.693,12800000.0
2008-02-20 18:49:00,85.692,85.705,85.692,85.705,12800000.0
2008-02-20 18:50:00,85.693,85.719,85.693,85.714,17600000.0
2008-02-20 18:51:00,85.719,85.723,85.712,85.717,12800000.0
2008-02-20 18:52:00,85.716,85.725,85.716,85.725,12800000.0
2008-02-20 18:53:00,85.724,85.725,85.711,85.72,12800000.0
2008-02-20 18:54:00,85.723,85.732,85.723,85.732,11200000.0
2008-02-20 18:55:00,85.745,85.756,85.744,85.752,11200000.0
2008-02-20 18:56:00,85.755,85.767,85.743,85.766,16000000.0
2008-02-20 18:57:00,85.769,85.769,85.75,85.758,11200000.0
2008-02-20 18:58:00,85.753,85.76,85.748,85.751,11200000.0
2008-02-20 18:59:00,85.75,85.75,85.743,85.743,17000000.0
2008-02-20 19:00:00,85.737,85.747,85.735,85.744,12800000.0
2008-02-20 19:01:00,85.736,85.751,85.736,85.747,12800000.0
2008-02-20 19:02:00,85.746,85.746,85.725,85.725,11200000.0
2008-02-20 19:03:00,85.737,85.737,85.702,85.704,12800000.0
2008-02-20 19:04:00,85.724,85.798,85.724,85.792,16400000.0
2008-02-20 19:05:00,85.805,85.887,85.805,85.866,15200000.0
2008-02-20 19:06:00,85.822,85.836,85.822,85.836,16000000.0
2008-02-20 19:07:00,85.846,85.907,85.846,85.907,11200000.0
2008-02-20 19:08:00,85.942,86.023,85.942,85.998,17400000.0
2008-02-20 19:09:00,85.973,85.983,85.96,85.967,12800000.0
2008-02-20 19:10:00,85.968,85.972,85.926,85.926,17600000.0
2008-02-20 19:11:00,85.907,85.919,85.907,85.917,12800000.0
2008-02-20 19:12:00,85.907,85.935,85.907,85.935,11200000.0
2008-02-20 19:13:00,85.951,86.008,85.951,86.008,11200000.0
2008-02-20 19:14:00,86.001,86.116,86.001,86.116,16000000.0
2008-02-20 19:15:00,86.123,86.123,86.027,86.027,12800000.0
2008-02-20 19:16:00,86.029,86.078,86.029,86.078,12800000.0
2008-02-20 19:17:00,86.083,86.1,86.083,86.1,12800000.0
2008-02-20 19:18:00,86.093,86.109,86.093,86.107,17600000.0
2008-02-20 19:19:00,86.094,86.157,86.094,86.157,15400000.0
2008-02-20 19:20:00,86.172,86.209,86.172,86.202,16400000.0
2008-02-20 19:21:00,86.229,86.268,86.229,86.26,10600000.0
2008-02-20 19:22:00,86.267,86.286,86.267,86.268,11600000.0
2008-02-20 19:23:00,86.263,86.263,86.244,86.244,17600000.0
2008-02-20 19:24:00,86.283,86.294,86.271,86.294,17600000.0
2008-02-20 19:25:00,86.326,86.326,86.216,86.216,17600000.0
2008-02-20 19:26:00,86.252,86.278,86.252,86.253,11600000.0
2008-02-20 19:27:00,86.224,86.224,86.145,86.145,11200000.0
2008-02-20 19:28:00,86.145,86.145,86.13,86.131,12800000.0
2008-02-20 19:29:00,86.154,86.196,86.154,86.196,11200000.0
2008-02-20 19:30:00,86.165,86.213,86.165,86.213,15200000.0
2008-02-20 19:31:00,86.209,86.209,86.177,86.199,11200000.0
2008-02-20 19:32:00,86.196,86.2,86.177,86.186,12800000.0
2008-02-20 19:33:00,86.209,86.247,86.209,86.247,12200000.0
2008-02-20 19:34:00,86.268,86.28,86.262,86.262,12800000.0
2008-02-20 19:35:00,86.233,86.245,86.233,86.236,17600000.0
2008-02-20 19:36:00,86.232,86.232,86.217,86.217,11200000.0
2008-02-20 19:37:00,86.216,86.247,86.216,86.247,11200000.0
2008-02-20 19:38:00,86.258,86.291,86.258,86.291,17600000.0
2008-02-20 19:39:00,86.296,86.297,86.267,86.272,16000000.0
2008-02-20 19:40:00,86.254,86.254,86.219,86.219,14400000.0
2008-02-20 19:41:00,86.194,86.196,86.186,86.196,12800000.0
2008-02-20 19:42:00,86.194,86.197,86.184,86.185,12800000.0
2008-02-20 19:43:00,86.177,86.179,86.156,86.179,11200000.0
2008-02-20 19:44:00,86.156,86.171,86.137,86.171,16000000.0
2008-02-20 19:45:00,86.164,86.164,86.132,86.132,12800000.0
2008-02-20 19:46:00,86.156,86.162,86.15,86.152,11200000.0
2008-02-20 19:47:00,86.123,86.123,86.1,86.1,16000000.0
2008-02-20 19:48:00,86.094,86.11,86.094,86.096,11600000.0
2008-02-20 19:49:00,86.1,86.1,86.079,86.079,12800000.0
2008-02-20 19:50:00,86.096,86.114,86.096,86.102,12800000.0
2008-02-20 19:51:00,86.127,86.142,86.125,86.142,12800000.0
2008-02-20 19:52:00,86.133,86.133,86.103,86.103,11200000.0
2008-02-20 19:53:00,86.104,86.129,86.103,86.129,17600000.0
2008-02-20 19:54:00,86.134,86.134,86.122,86.132,14400000.0
2008-02-20 19:55:00,86.124,86.131,86.117,86.121,9600000.0
2008-02-20 19:56:00,86.126,86.148,86.126,86.147,11200000.0
2008-02-20 19:57:00,86.148,86.148,86.135,86.135,9600000.0
2008-02-20 19:58:00,86.136,86.136,86.126,86.129,14400000.0
2008-02-20 19:59:00,86.123,86.123,86.093,86.105,14400000.0
2008-02-20 20:00:00,86.102,86.102,86.086,86.089,12800000.0
2008-02-20 20:01:00,86.07,86.082,86.07,86.082,11200000.0
2008-02-20 20:02:00,86.071,86.071,86.059,86.059,11200000.0
2008-02-20 20:03:00,86.071,86.083,86.07,86.083,16000000.0
2008-02-20 20:04:00,86.101,86.161,86.101,86.161,12800000.0
2008-02-20 20:05:00,86.183,86.19,86.183,86.19,12800000.0
2008-02-20 20:06:00,86.212,86.226,86.207,86.222,12800000.0
2008-02-20 20:07:00,86.24,86.252,86.236,86.252,8000000.0
2008-02-20 20:08:00,86.247,86.247,86.204,86.227,12800000.0
2008-02-20 20:09:00,86.235,86.243,86.21,86.243,15400000.0
2008-02-20 20:10:00,86.244,86.3,86.244,86.292,17600000.0
2008-02-20 20:11:00,86.293,86.31,86.293,86.31,14400000.0
2008-02-20 20:12:00,86.321,86.321,86.313,86.319,14400000.0
2008-02-20 20:13:00,86.322,86.344,86.322,86.338,11200000.0
2008-02-20 20:14:00,86.334,86.343,86.33,86.332,11200000.0
2008-02-20 20:15:00,86.33,86.33,86.317,86.317,11200000.0
2008-02-20 20:16:00,86.311,86.315,86.298,86.298,12200000.0
2008-02-20 20:17:00,86.304,86.307,86.301,86.307,12800000.0
2008-02-20 20:18:00,86.281,86.294,86.278,86.284,12800000.0
2008-02-20 20:19:00,86.272,86.28,86.271,86.28,11200000.0
2008-02-20 20:20:00,86.275,86.285,86.275,86.281,11200000.0
2008-02-20 20:21:00,86.28,86.296,86.277,86.29,12600000.0
2008-02-20 20:22:00,86.275,86.281,86.247,86.252,11200000.0
2008-02-20 20:23:00,86.239,86.241,86.213,86.213,11200000.0
2008-02-20 20:24:00,86.25,86.258,86.234,86.234,16000000.0
2008-02-20 20:25:00,86.215,86.215,86.187,86.203,13200000.0
2008-02-20 20:26:00,86.212,86.234,86.212,86.234,10600000.0
2008-02-20 20:27:00,86.228,86.241,86.228,86.241,12800000.0
2008-02-20 20:28:00,86.241,86.25,86.241,86.247,17600000.0
2008-02-20 20:29:00,86.243,86.253,86.233,86.233,12800000.0
2008-02-20 20:30:00,86.216,86.216,86.167,86.167,14400000.0
2008-02-20 20:31:00,86.17,86.172,86.161,86.164,13800000.0
2008-02-20 20:32:00,86.157,86.17,86.153,86.167,16000000.0
2008-02-20 20:33:00,86.181,86.182,86.164,86.164,15400000.0
2008-02-20 20:34:00,86.165,86.165,86.146,86.156,16000000.0
2008-02-20 20:35:00,86.164,86.176,86.162,86.173,9600000.0
2008-02-20 20:36:00,86.207,86.221,86.207,86.221,11600000.0
2008-02-20 20:37:00,86.226,86.226,86.213,86.215,17600000.0
2008-02-20 20:38:00,86.209,86.214,86.207,86.207,12800000.0
2008-02-20 20:39:00,86.211,86.211,86.19,86.19,16000000.0
2008-02-20 20:40:00,86.195,86.202,86.191,86.199,12800000.0
2008-02-20 20:41:00,86.207,86.213,86.203,86.208,14400000.0
2008-02-20 20:42:00,86.216,86.216,86.202,86.206,12800000.0
2008-02-20 20:43:00,86.192,86.205,86.181,86.205,17600000.0
2008-02-20 20:44:00,86.191,86.194,86.182,86.182,11200000.0
2008-02-20 20:45:00,86.194,86.204,86.186,86.186,11200000.0
2008-02-20 20:46:00,86.202,86.221,86.202,86.221,12800000.0
2008-02-20 20:47:00,86.227,86.229,86.164,86.221,11200000.0
2008-02-20 20:48:00,86.214,86.216,86.207,86.213,12800000.0
2008-02-20 20:49:00,86.216,86.216,86.199,86.209,11200000.0
2008-02-20 20:50:00,86.2,86.2,86.184,86.184,12800000.0
2008-02-20 20:51:00,86.188,86.19,86.181,86.183,11200000.0
2008-02-20 20:52:00,86.183,86.192,86.183,86.192,11200000.0
2008-02-20 20:53:00,86.201,86.212,86.201,86.212,12800000.0
2008-02-20 20:54:00,86.203,86.206,86.188,86.206,11200000.0
2008-02-20 20:55:00,86.212,86.214,86.19,86.19,12800000.0
2008-02-20 20:56:00,86.181,86.199,86.181,86.191,12800000.0
2008-02-20 20:57:00,86.163,86.173,86.147,86.15,11200000.0
2008-02-20 20:58:00,86.144,86.144,86.13,86.132,17600000.0
2008-02-20 20:59:00,86.136,86.158,86.136,86.149,12800000.0
2008-02-20 21:00:00,86.138,86.172,86.11,86.172,12800000.0
2008-02-20 21:01:00,86.154,86.154,86.046,86.046,12800000.0
2008-02-20 21:02:00,86.082,86.114,86.082,86.096,11200000.0
2008-02-20 21:03:00,86.103,86.108,86.078,86.108,12200000.0
2008-02-20 21:04:00,86.115,86.12,86.086,86.086,11000000.0
2008-02-20 21:05:00,86.122,86.19,86.122,86.19,14400000.0
2008-02-20 21:06:00,86.208,86.209,86.191,86.209,17600000.0
2008-02-20 21:07:00,86.222,86.222,86.207,86.207,12800000.0
2008-02-20 21:08:00,86.219,86.234,86.219,86.22,12800000.0
2008-02-20 21:09:00,86.196,86.196,86.172,86.172,13200000.0
2008-02-20 21:10:00,86.162,86.179,86.162,86.177,12800000.0
2008-02-20 21:11:00,86.19,86.191,86.169,86.169,12800000.0
2008-02-20 21:12:00,86.167,86.171,86.151,86.153,12800000.0
2008-02-20 21:13:00,86.164,86.222,86.164,86.222,12800000.0
2008-02-20 21:14:00,86.199,86.199,86.175,86.184,17600000.0
2008-02-20 21:15:00,86.174,86.191,86.174,86.191,17600000.0
2008-02-20 21:16:00,86.221,86.263,86.221,86.259,12800000.0
2008-02-20 21:17:00,86.26,86.265,86.254,86.261,12800000.0
2008-02-20 21:18:00,86.254,86.254,86.224,86.224,12800000.0
2008-02-20 21:19:00,86.198,86.198,86.172,86.196,12800000.0
2008-02-20 21:20:00,86.18,86.192,86.18,86.181,12800000.0
2008-02-20 21:21:00,86.178,86.198,86.178,86.186,12800000.0
2008-02-20 21:22:00,86.145,86.16,86.131,86.16,12800000.0
2008-02-20 21:23:00,86.172,86.193,86.172,86.187,14400000.0
2008-02-20 21:24:00,86.189,86.194,86.182,86.191,12800000.0
2008-02-20 21:25:00,86.212,86.223,86.209,86.209,11200000.0
2008-02-20 21:26:00,86.206,86.22,86.2,86.212,17600000.0
2008-02-20 21:27:00,86.208,86.208,86.2,86.206,11200000.0
2008-02-20 21:28:00,86.204,86.204,86.195,86.195,12800000.0
2008-02-20 21:29:00,86.176,86.198,86.176,86.196,12800000.0
2008-02-20 21:30:00,86.211,86.229,86.211,86.226,11200000.0
2008-02-20 21:31:00,86.221,86.221,86.207,86.209,11200000.0
2008-02-20 21:32:00,86.199,86.202,86.196,86.202,11200000.0
2008-02-20 21:33:00,86.211,86.228,86.211,86.217,11200000.0
2008-02-20 21:34:00,86.218,86.224,86.214,86.223,11200000.0
2008-02-20 21:35:00,86.211,86.229,86.211,86.229,11200000.0
2008-02-20 21:36:00,86.235,86.243,86.229,86.229,17600000.0
2008-02-20 21:37:00,86.214,86.214,86.196,86.196,12800000.0
2008-02-20 21:38:00,86.212,86.228,86.212,86.222,12800000.0
2008-02-20 21:39:00,86.214,86.224,86.214,86.218,16000000.0
2008-02-20 21:40:00,86.217,86.25,86.217,86.25,16000000.0
2008-02-20 21:41:00,86.249,86.263,86.249,86.263,14400000.0
2008-02-20 21:42:00,86.269,86.269,86.256,86.262,14400000.0
2008-02-20 21:43:00,86.293,86.309,86.286,86.309,18000000.0
2008-02-20 21:44:00,86.315,86.328,86.307,86.307,17000000.0
2008-02-20 21:45:00,86.322,86.353,86.32,86.345,14400000.0
2008-02-20 21:46:00,86.351,86.368,86.343,86.354,12800000.0
2008-02-20 21:47:00,86.3,86.321,86.3,86.317,11200000.0
2008-02-20 21:48:00,86.294,86.294,86.269,86.284,17600000.0
2008-02-20 21:49:00,86.294,86.31,86.294,86.308,14400000.0
2008-02-20 21:50:00,86.315,86.317,86.313,86.317,11200000.0
2008-02-20 21:51:00,86.352,86.352,86.245,86.334,13200000.0
2008-02-20 21:52:00,86.338,86.35,86.338,86.349,11200000.0
2008-02-20 21:53:00,86.366,86.366,86.344,86.344,17600000.0
2008-02-20 21:54:00,86.349,86.365,86.344,86.344,14800000.0
2008-02-20 21:55:00,86.329,86.329,86.316,86.318,8000000.0
2008-02-20 21:56:00,86.313,86.314,86.309,86.309,12800000.0
2008-02-20 21:57:00,86.303,86.318,86.303,86.315,8000000.0
2008-02-20 21:58:00,86.324,86.324,86.302,86.319,11200000.0
2008-02-20 21:59:00,86.307,86.318,86.276,86.276,14400000.0
2008-02-20 22:00:00,86.305,86.311,86.292,86.292,12800000.0
2008-02-20 22:01:00,86.286,86.297,86.286,86.297,16000000.0
2008-02-20 22:02:00,86.314,86.323,86.314,86.323,12800000.0
2008-02-20 22:03:00,86.303,86.307,86.294,86.305,11200000.0
2008-02-20 22:04:00,86.297,86.305,86.24,86.24,10600000.0
2008-02-20 22:05:00,86.289,86.297,86.28,86.28,12800000.0
2008-02-20 22:06:00,86.278,86.301,86.278,86.29,17600000.0
2008-02-20 22:07:00,86.282,86.282,86.264,86.272,12800000.0
2008-02-20 22:08:00,86.275,86.281,86.27,86.275,11200000.0
2008-02-20 22:09:00,86.261,86.281,86.261,86.281,11200000.0
2008-02-20 22:10:00,86.276,86.298,86.276,86.29,17600000.0
2008-02-20 22:11:00,86.308,86.335,86.307,86.335,8000000.0
2008-02-20 22:12:00,86.32,86.335,86.317,86.327,11200000.0
2008-02-20 22:13:00,86.311,86.313,86.304,86.306,12800000.0
2008-02-20 22:14:00,86.295,86.295,86.28,86.28,16000000.0
2008-02-20 22:15:00,86.285,86.301,86.281,86.299,16000000.0
2008-02-20 22:16:00,86.298,86.306,86.27,86.27,12800000.0
2008-02-20 22:17:00,86.238,86.253,86.238,86.245,11200000.0
2008-02-20 22:18:00,86.263,86.282,86.253,86.253,12800000.0
2008-02-20 22:19:00,86.247,86.252,86.244,86.245,14400000.0
2008-02-20 22:20:00,86.255,86.27,86.255,86.262,11200000.0
2008-02-20 22:21:00,86.266,86.305,86.266,86.305,12800000.0
2008-02-20 22:22:00,86.3,86.304,86.29,86.29,11200000.0
2008-02-20 22:23:00,86.281,86.281,86.271,86.275,12800000.0
2008-02-20 22:24:00,86.26,86.26,86.2,86.2,12800000.0
2008-02-20 22:25:00,86.191,86.201,86.184,86.199,9600000.0
2008-02-20 22:26:00,86.199,86.201,86.173,86.193,11200000.0
2008-02-20 22:27:00,86.212,86.23,86.211,86.214,16000000.0
2008-02-20 22:28:00,86.238,86.264,86.238,86.261,17600000.0
2008-02-20 22:29:00,86.273,86.277,86.263,86.265,12800000.0
2008-02-20 22:30:00,86.248,86.248,86.237,86.245,12800000.0
2008-02-20 22:31:00,86.249,86.249,86.23,86.232,11200000.0
2008-02-20 22:32:00,86.227,86.269,86.227,86.262,12800000.0
2008-02-20 22:33:00,86.241,86.258,86.239,86.258,13200000.0
2008-02-20 22:34:00,86.264,86.265,86.256,86.258,12800000.0
2008-02-20 22:35:00,86.256,86.256,86.242,86.242,12200000.0
2008-02-20 22:36:00,86.212,86.228,86.197,86.2,12800000.0
2008-02-20 22:37:00,86.22,86.22,86.208,86.208,11600000.0
2008-02-20 22:38:00,86.209,86.211,86.186,86.211,17600000.0
2008-02-20 22:39:00,86.213,86.23,86.213,86.23,11200000.0
2008-02-20 22:40:00,86.243,86.249,86.233,86.235,16000000.0
2008-02-20 22:41:00,86.233,86.235,86.224,86.224,12800000.0
2008-02-20 22:42:00,86.226,86.237,86.226,86.237,11200000.0
2008-02-20 22:43:00,86.235,86.236,86.219,86.222,11200000.0
2008-02-20 22:44:00,86.221,86.27,86.221,86.27,16000000.0
2008-02-20 22:45:00,86.242,86.242,86.162,86.162,14400000.0
2008-02-20 22:46:00,86.18,86.188,86.17,86.188,12800000.0
2008-02-20 22:47:00,86.194,86.251,86.188,86.251,12200000.0
2008-02-20 22:48:00,86.273,86.276,86.189,86.189,12800000.0
2008-02-20 22:49:00,86.187,86.237,86.183,86.237,12000000.0
2008-02-20 22:50:00,86.279,86.3,86.273,86.273,17600000.0
2008-02-20 22:51:00,86.272,86.272,86.256,86.265,13200000.0
2008-02-20 22:52:00,86.247,86.253,86.235,86.253,14400000.0
2008-02-20 22:53:00,86.255,86.257,86.248,86.253,11200000.0
2008-02-20 22:54:00,86.245,86.25,86.238,86.248,11200000.0
2008-02-20 22:55:00,86.243,86.243,86.233,86.233,12800000.0
2008-02-20 22:56:00,86.229,86.236,86.217,86.236,12800000.0
2008-02-20 22:57:00,86.229,86.249,86.229,86.249,11200000.0
2008-02-20 22:58:00,86.247,86.247,86.224,86.23,14400000.0
2008-02-20 22:59:00,86.256,86.261,86.244,86.261,11200000.0
2008-02-20 23:00:00,86.249,86.249,86.224,86.225,12800000.0
2008-02-20 23:01:00,86.217,86.223,86.209,86.223,12200000.0
2008-02-20 23:02:00,86.221,86.236,86.221,86.23,12800000.0
2008-02-20 23:03:00,86.231,86.236,86.219,86.224,12800000.0
2008-02-20 23:04:00,86.238,86.259,86.238,86.259,11200000.0
2008-02-20 23:05:00,86.265,86.268,86.249,86.261,11200000.0
2008-02-20 23:06:00,86.253,86.256,86.238,86.253,17600000.0
2008-02-20 23:07:00,86.228,86.262,86.228,86.262,11200000.0
2008-02-20 23:08:00,86.271,86.272,86.27,86.27,11200000.0
2008-02-20 23:09:00,86.27,86.27,86.257,86.257,10000000.0
2008-02-20 23:10:00,86.249,86.249,86.234,86.234,11200000.0
2008-02-20 23:11:00,86.255,86.268,86.25,86.263,12800000.0
2008-02-20 23:12:00,86.246,86.257,86.241,86.243,13800000.0
2008-02-20 23:13:00,86.247,86.25,86.243,86.249,14400000.0
2008-02-20 23:14:00,86.255,86.261,86.253,86.254,17600000.0
2008-02-20 23:15:00,86.251,86.259,86.251,86.253,12200000.0
2008-02-20 23:16:00,86.257,86.26,86.256,86.259,12800000.0
2008-02-20 23:17:00,86.255,86.255,86.235,86.252,17600000.0
2008-02-20 23:18:00,86.255,86.255,86.237,86.249,10600000.0
2008-02-20 23:19:00,86.245,86.245,86.192,86.224,13200000.0
2008-02-20 23:20:00,86.248,86.259,86.236,86.25,12800000.0
2008-02-20 23:21:00,86.248,86.26,86.244,86.244,12800000.0
2008-02-20 23:22:00,86.279,86.284,86.261,86.266,12800000.0
2008-02-20 23:23:00,86.261,86.261,86.252,86.258,12800000.0
2008-02-20 23:24:00,86.252,86.262,86.252,86.259,12800000.0
2008-02-20 23:25:00,86.263,86.275,86.178,86.264,11200000.0
2008-02-20 23:26:00,86.257,86.268,86.251,86.259,16000000.0
2008-02-20 23:27:00,86.257,86.276,86.252,86.273,16000000.0
2008-02-20 23:28:00,86.278,86.283,86.27,86.283,12800000.0
2008-02-20 23:29:00,86.284,86.286,86.275,86.275,11200000.0
2008-02-20 23:30:00,86.277,86.277,86.255,86.258,12800000.0
2008-02-20 23:31:00,86.261,86.262,86.255,86.257,11600000.0
2008-02-20 23:32:00,86.245,86.267,86.241,86.244,17600000.0
2008-02-20 23:33:00,86.245,86.251,86.24,86.25,14400000.0
2008-02-20 23:34:00,86.247,86.252,86.242,86.247,14400000.0
2008-02-20 23:35:00,86.247,86.256,86.247,86.256,12800000.0
2008-02-20 23:36:00,86.187,86.192,86.185,86.19,12800000.0
2008-02-20 23:37:00,86.2,86.2,86.176,86.176,16000000.0
2008-02-20 23:38:00,86.213,86.225,86.176,86.194,10600000.0
2008-02-20 23:39:00,86.211,86.23,86.141,86.23,11200000.0
2008-02-20 23:40:00,86.245,86.253,86.229,86.249,12800000.0
2008-02-20 23:41:00,86.277,86.294,86.277,86.294,13600000.0
2008-02-20 23:42:00,86.279,86.279,86.268,86.275,14400000.0
2008-02-20 23:43:00,86.274,86.293,86.273,86.293,11200000.0
2008-02-20 23:44:00,86.298,86.298,86.287,86.293,12800000.0
2008-02-20 23:45:00,86.285,86.302,86.282,86.284,16000000.0
2008-02-20 23:46:00,86.284,86.284,86.273,86.276,11200000.0
2008-02-20 23:47:00,86.254,86.274,86.253,86.273,12800000.0
2008-02-20 23:48:00,86.28,86.299,86.278,86.278,12800000.0
2008-02-20 23:49:00,86.243,86.25,86.211,86.211,11200000.0
2008-02-20 23:50:00,86.217,86.228,86.212,86.228,11200000.0
2008-02-20 23:51:00,86.123,86.23,86.123,86.23,11200000.0
2008-02-20 23:52:00,86.198,86.233,86.198,86.224,14400000.0
2008-02-20 23:53:00,86.219,86.222,86.215,86.215,14400000.0
2008-02-20 23:54:00,86.214,86.214,86.206,86.206,11200000.0
2008-02-20 23:55:00,86.199,86.212,86.199,86.207,12800000.0
2008-02-20 23:56:00,86.21,86.215,86.209,86.211,12800000.0
2008-02-20 23:57:00,86.204,86.207,86.187,86.207,12800000.0
2008-02-20 23:58:00,86.215,86.215,86.205,86.213,11200000.0
2008-02-20 23:59:00,86.21,86.218,86.201,86.201,14400000.0
2008-02-21 00:00:00,86.189,86.191,86.176,86.183,12800000.0
2008-02-21 00:01:00,86.194,86.198,86.192,86.195,11200000.0
2008-02-21 00:02:00,86.167,86.173,86.158,86.166,12800000.0
2008-02-21 00:03:00,86.17,86.17,86.151,86.16,11200000.0
2008-02-21 00:04:00,86.186,86.194,86.176,86.192,14400000.0
2008-02-21 00:05:00,86.176,86.196,86.176,86.182,12800000.0
2008-02-21 00:06:00,86.194,86.196,86.183,86.183,11200000.0
2008-02-21 00:07:00,86.186,86.187,86.173,86.182,12800000.0
2008-02-21 00:08:00,86.162,86.163,86.157,86.157,12800000.0
2008-02-21 00:09:00,86.175,86.182,86.165,86.182,12800000.0
2008-02-21 00:10:00,86.188,86.192,86.18,86.192,12200000.0
2008-02-21 00:11:00,86.187,86.19,86.183,86.19,11200000.0
2008-02-21 00:12:00,86.196,86.207,86.194,86.207,11200000.0
2008-02-21 00:13:00,86.209,86.21,86.205,86.206,18000000.0
2008-02-21 00:14:00,86.201,86.204,86.197,86.198,11200000.0
2008-02-21 00:15:00,86.192,86.195,86.184,86.184,8000000.0
2008-02-21 00:16:00,86.173,86.173,86.157,86.173,11200000.0
2008-02-21 00:17:00,86.23,86.24,86.23,86.24,11200000.0
2008-02-21 00:18:00,86.182,86.193,86.182,86.193,11200000.0
2008-02-21 00:19:00,86.192,86.193,86.184,86.184,11200000.0
2008-02-21 00:20:00,86.173,86.187,86.124,86.18,14400000.0
2008-02-21 00:21:00,86.188,86.195,86.186,86.186,11200000.0
2008-02-21 00:22:00,86.183,86.196,86.183,86.188,17600000.0
2008-02-21 00:23:00,86.189,86.19,86.179,86.179,12800000.0
2008-02-21 00:24:00,86.179,86.183,86.165,86.165,17600000.0
2008-02-21 00:25:00,86.181,86.181,86.164,86.169,11200000.0
2008-02-21 00:26:00,86.169,86.176,86.168,86.168,11200000.0
2008-02-21 00:27:00,86.159,86.172,86.153,86.156,12800000.0
2008-02-21 00:28:00,86.163,86.163,86.155,86.155,12800000.0
2008-02-21 00:29:00,86.23,86.23,86.22,86.22,12800000.0
2008-02-21 00:30:00,86.155,86.157,86.144,86.144,12800000.0
2008-02-21 00:31:00,86.15,86.158,86.15,86.155,14400000.0
2008-02-21 00:32:00,86.17,86.178,86.167,86.169,14400000.0
2008-02-21 00:33:00,86.17,86.17,86.147,86.167,11200000.0
2008-02-21 00:34:00,86.169,86.172,86.161,86.163,17600000.0
2008-02-21 00:35:00,86.168,86.182,86.168,86.182,10600000.0
2008-02-21 00:36:00,86.208,86.238,86.208,86.233,12800000.0
2008-02-21 00:37:00,86.246,86.246,86.228,86.228,11200000.0
2008-02-21 00:38:00,86.238,86.242,86.231,86.231,14400000.0
2008-02-21 00:39:00,86.235,86.243,86.234,86.234,11200000.0
2008-02-21 00:40:00,86.233,86.244,86.233,86.244,12800000.0
2008-02-21 00:41:00,86.233,86.251,86.233,86.251,11200000.0
2008-02-21 00:42:00,86.266,86.266,86.244,86.246,11200000.0
2008-02-21 00:43:00,86.241,86.245,86.238,86.243,12800000.0
2008-02-21 00:44:00,86.238,86.242,86.225,86.225,17600000.0
2008-02-21 00:45:00,86.205,86.216,86.18,86.216,16000000.0
2008-02-21 00:46:00,86.197,86.206,86.197,86.202,16000000.0
2008-02-21 00:47:00,86.215,86.215,86.199,86.209,11200000.0
2008-02-21 00:48:00,86.213,86.228,86.213,86.22,11200000.0
2008-02-21 00:49:00,86.209,86.222,86.209,86.222,8000000.0
2008-02-21 00:50:00,86.235,86.241,86.235,86.238,11200000.0
2008-02-21 00:51:00,86.236,86.245,86.233,86.233,11200000.0
2008-02-21 00:52:00,86.235,86.247,86.235,86.241,14400000.0
2008-02-21 00:53:00,86.251,86.254,86.241,86.241,16000000.0
2008-02-21 00:54:00,86.229,86.234,86.22,86.226,16000000.0
2008-02-21 00:55:00,86.244,86.244,86.223,86.225,11200000.0
2008-02-21 00:56:00,86.23,86.235,86.225,86.233,14400000.0
2008-02-21 00:57:00,86.27,86.28,86.25,86.26,11200000.0
2008-02-21 00:58:00,86.237,86.261,86.237,86.26,11200000.0
2008-02-21 00:59:00,86.268,86.276,86.265,86.271,12800000.0
2008-02-21 01:00:00,86.277,86.277,86.276,86.276,3200000.0
2008-02-21 01:01:00,86.286,86.295,86.277,86.291,17600000.0
2008-02-21 01:02:00,86.278,86.278,86.258,86.261,11200000.0
2008-02-21 01:03:00,86.257,86.263,86.253,86.253,11200000.0
2008-02-21 01:04:00,86.268,86.273,86.253,86.253,10600000.0
2008-02-21 01:05:00,86.254,86.264,86.254,86.263,12800000.0
2008-02-21 01:06:00,86.251,86.261,86.251,86.258,11200000.0
2008-02-21 01:07:00,86.239,86.256,86.239,86.255,11200000.0
2008-02-21 01:08:00,86.249,86.254,86.236,86.248,11600000.0
2008-02-21 01:09:00,86.264,86.264,86.247,86.264,12800000.0
2008-02-21 01:10:00,86.263,86.28,86.262,86.278,17600000.0
2008-02-21 01:11:00,86.182,86.321,86.182,86.283,10600000.0
2008-02-21 01:12:00,86.253,86.255,86.241,86.244,12800000.0
2008-02-21 01:13:00,86.236,86.236,86.219,86.22,11200000.0
2008-02-21 01:14:00,86.206,86.228,86.206,86.228,11200000.0
2008-02-21 01:15:00,86.222,86.235,86.222,86.235,11200000.0
2008-02-21 01:16:00,86.241,86.246,86.236,86.236,11200000.0
2008-02-21 01:17:00,86.236,86.236,86.219,86.231,11200000.0
2008-02-21 01:18:00,86.227,86.245,86.227,86.234,11200000.0
2008-02-21 01:19:00,86.234,86.239,86.228,86.235,15800000.0
2008-02-21 01:20:00,86.235,86.237,86.208,86.216,16000000.0
2008-02-21 01:21:00,86.233,86.237,86.231,86.233,11200000.0
2008-02-21 01:22:00,86.225,86.236,86.224,86.226,13200000.0
2008-02-21 01:23:00,86.213,86.219,86.213,86.213,12800000.0
2008-02-21 01:24:00,86.219,86.223,86.205,86.223,12200000.0
2008-02-21 01:25:00,86.215,86.218,86.207,86.207,13800000.0
2008-02-21 01:26:00,86.209,86.209,86.195,86.206,11200000.0
2008-02-21 01:27:00,86.176,86.204,86.176,86.195,11200000.0
2008-02-21 01:28:00,86.196,86.211,86.193,86.211,17600000.0
2008-02-21 01:29:00,86.219,86.231,86.217,86.228,12800000.0
2008-02-21 01:30:00,86.24,86.24,86.218,86.218,11600000.0
2008-02-21 01:31:00,86.211,86.211,86.202,86.206,12800000.0
2008-02-21 01:32:00,86.208,86.226,86.208,86.226,11200000.0
2008-02-21 01:33:00,86.225,86.235,86.225,86.235,12800000.0
2008-02-21 01:34:00,86.217,86.225,86.213,86.213,17000000.0
2008-02-21 01:35:00,86.206,86.211,86.2,86.211,11200000.0
2008-02-21 01:36:00,86.204,86.205,86.19,86.203,12800000.0
2008-02-21 01:37:00,86.211,86.211,86.2,86.203,14400000.0
2008-02-21 01:38:00,86.206,86.215,86.204,86.212,17600000.0
2008-02-21 01:39:00,86.209,86.209,86.108,86.198,12800000.0
2008-02-21 01:40:00,86.216,86.228,86.211,86.228,12800000.0
2008-02-21 01:41:00,86.243,86.255,86.241,86.249,13200000.0
2008-02-21 01:42:00,86.253,86.253,86.221,86.221,11200000.0
2008-02-21 01:43:00,86.225,86.231,86.216,86.216,11200000.0
2008-02-21 01:44:00,86.178,86.208,86.178,86.197,11200000.0
2008-02-21 01:45:00,86.195,86.195,86.188,86.188,11200000.0
2008-02-21 01:46:00,86.189,86.202,86.189,86.2,11200000.0
2008-02-21 01:47:00,86.21,86.217,86.197,86.21,17600000.0
2008-02-21 01:48:00,86.19,86.206,86.19,86.192,12800000.0
2008-02-21 01:49:00,86.207,86.217,86.207,86.212,16000000.0
2008-02-21 01:50:00,86.217,86.236,86.212,86.236,16000000.0
2008-02-21 01:51:00,86.236,86.242,86.217,86.235,18000000.0
2008-02-21 01:52:00,86.216,86.236,86.216,86.222,12200000.0
2008-02-21 01:53:00,86.234,86.234,86.214,86.223,13800000.0
2008-02-21 01:54:00,86.213,86.221,86.212,86.221,12800000.0
2008-02-21 01:55:00,86.218,86.221,86.214,86.214,11200000.0
2008-02-21 01:56:00,86.226,86.255,86.225,86.255,16000000.0
2008-02-21 01:57:00,86.274,86.278,86.262,86.262,11200000.0
2008-02-21 01:58:00,86.26,86.264,86.253,86.264,17600000.0
2008-02-21 01:59:00,86.263,86.268,86.263,86.267,12800000.0
2008-02-21 02:00:00,86.27,86.274,86.266,86.269,16000000.0
2008-02-21 02:01:00,86.274,86.277,86.271,86.274,11200000.0
2008-02-21 02:02:00,86.279,86.279,86.273,86.273,19600000.0
2008-02-21 02:03:00,86.268,86.268,86.198,86.198,12800000.0
2008-02-21 02:04:00,86.2,86.208,86.195,86.206,14800000.0
2008-02-21 02:05:00,86.211,86.214,86.207,86.208,12800000.0
2008-02-21 02:06:00,86.212,86.215,86.208,86.209,12800000.0
2008-02-21 02:07:00,86.216,86.228,86.216,86.228,20800000.0
2008-02-21 02:08:00,86.265,86.265,86.228,86.228,17600000.0
2008-02-21 02:09:00,86.22,86.223,86.219,86.219,13800000.0
2008-02-21 02:10:00,86.221,86.23,86.22,86.226,12800000.0
2008-02-21 02:11:00,86.221,86.221,86.191,86.204,12800000.0
2008-02-21 02:12:00,86.201,86.21,86.187,86.207,12800000.0
2008-02-21 02:13:00,86.216,86.217,86.198,86.198,16000000.0
2008-02-21 02:14:00,86.214,86.229,86.214,86.229,12800000.0
2008-02-21 02:15:00,86.217,86.217,86.211,86.214,12800000.0
2008-02-21 02:16:00,86.214,86.218,86.198,86.202,17000000.0
2008-02-21 02:17:00,86.18,86.197,86.18,86.195,11200000.0
2008-02-21 02:18:00,86.195,86.209,86.186,86.209,12800000.0
2008-02-21 02:19:00,86.208,86.208,86.192,86.199,11200000.0
2008-02-21 02:20:00,86.205,86.215,86.205,86.215,14400000.0
2008-02-21 02:21:00,86.22,86.226,86.208,86.221,17600000.0
2008-02-21 02:22:00,86.223,86.239,86.223,86.239,12800000.0
2008-02-21 02:23:00,86.239,86.25,86.239,86.25,11200000.0
2008-02-21 02:24:00,86.248,86.252,86.246,86.252,11200000.0
2008-02-21 02:25:00,86.256,86.266,86.255,86.266,24000000.0
2008-02-21 02:26:00,86.264,86.268,86.259,86.259,11200000.0
2008-02-21 02:27:00,86.274,86.274,86.259,86.259,12800000.0
2008-02-21 02:28:00,86.247,86.254,86.243,86.254,11200000.0
2008-02-21 02:29:00,86.249,86.26,86.249,86.26,11200000.0
2008-02-21 02:30:00,86.269,86.278,86.263,86.263,16000000.0
2008-02-21 02:31:00,86.25,86.25,86.238,86.243,14400000.0
2008-02-21 02:32:00,86.24,86.24,86.224,86.224,16000000.0
2008-02-21 02:33:00,86.215,86.227,86.215,86.227,11200000.0
2008-02-21 02:34:00,86.243,86.249,86.243,86.249,11200000.0
2008-02-21 02:35:00,86.246,86.246,86.236,86.24,12800000.0
2008-02-21 02:36:00,86.205,86.235,86.205,86.21,16000000.0
2008-02-21 02:37:00,86.242,86.268,86.242,86.268,12800000.0
2008-02-21 02:38:00,86.267,86.267,86.259,86.259,11200000.0
2008-02-21 02:39:00,86.273,86.288,86.273,86.282,11200000.0
2008-02-21 02:40:00,86.279,86.279,86.265,86.27,11200000.0
2008-02-21 02:41:00,86.271,86.276,86.266,86.275,12800000.0
2008-02-21 02:42:00,86.274,86.284,86.271,86.284,12800000.0
2008-02-21 02:43:00,86.274,86.282,86.274,86.277,25600000.0
2008-02-21 02:44:00,86.269,86.269,86.259,86.259,17600000.0
2008-02-21 02:45:00,86.239,86.264,86.239,86.264,16000000.0
2008-02-21 02:46:00,86.261,86.268,86.256,86.268,17600000.0
2008-02-21 02:47:00,86.235,86.249,86.235,86.239,16400000.0
2008-02-21 02:48:00,86.242,86.242,86.239,86.241,11200000.0
2008-02-21 02:49:00,86.243,86.243,86.234,86.235,16000000.0
2008-02-21 02:50:00,86.237,86.242,86.236,86.241,16000000.0
2008-02-21 02:51:00,86.236,86.247,86.236,86.237,16000000.0
2008-02-21 02:52:00,86.231,86.231,86.209,86.219,11200000.0
2008-02-21 02:53:00,86.236,86.244,86.18,86.238,12800000.0
2008-02-21 02:54:00,86.228,86.237,86.225,86.225,12800000.0
2008-02-21 02:55:00,86.212,86.227,86.21,86.227,12800000.0
2008-02-21 02:56:00,86.223,86.23,86.222,86.224,22400000.0
2008-02-21 02:57:00,86.242,86.243,86.238,86.239,11200000.0
2008-02-21 02:58:00,86.228,86.228,86.212,86.215,17000000.0
2008-02-21 02:59:00,86.216,86.216,86.19,86.201,16000000.0
2008-02-21 03:00:00,86.191,86.191,86.176,86.176,11200000.0
2008-02-21 03:01:00,86.192,86.196,86.188,86.188,13200000.0
2008-02-21 03:02:00,86.193,86.193,86.156,86.156,12800000.0
2008-02-21 03:03:00,86.142,86.143,86.134,86.141,12800000.0
2008-02-21 03:04:00,86.143,86.154,86.143,86.143,28800000.0
2008-02-21 03:05:00,86.147,86.157,86.144,86.149,17600000.0
2008-02-21 03:06:00,86.146,86.167,86.144,86.164,17600000.0
2008-02-21 03:07:00,86.164,86.175,86.164,86.169,11200000.0
2008-02-21 03:08:00,86.178,86.201,86.178,86.201,17600000.0
2008-02-21 03:09:00,86.181,86.195,86.18,86.192,14400000.0
2008-02-21 03:10:00,86.185,86.197,86.185,86.195,15400000.0
2008-02-21 03:11:00,86.197,86.211,86.197,86.211,12800000.0
2008-02-21 03:12:00,86.205,86.231,86.205,86.229,12800000.0
2008-02-21 03:13:00,86.232,86.248,86.232,86.248,14800000.0
2008-02-21 03:14:00,86.242,86.242,86.222,86.223,11200000.0
2008-02-21 03:15:00,86.242,86.242,86.218,86.218,17600000.0
2008-02-21 03:16:00,86.213,86.213,86.18,86.18,11200000.0
2008-02-21 03:17:00,86.2,86.202,86.185,86.185,12800000.0
2008-02-21 03:18:00,86.194,86.205,86.194,86.204,12800000.0
2008-02-21 03:19:00,86.198,86.204,86.194,86.199,16000000.0
2008-02-21 03:20:00,86.205,86.22,86.205,86.211,9600000.0
2008-02-21 03:21:00,86.219,86.224,86.218,86.224,11200000.0
2008-02-21 03:22:00,86.225,86.238,86.225,86.23,12800000.0
2008-02-21 03:23:00,86.221,86.225,86.216,86.22,17600000.0
2008-02-21 03:24:00,86.215,86.224,86.214,86.224,11200000.0
2008-02-21 03:25:00,86.219,86.231,86.212,86.221,19200000.0
2008-02-21 03:26:00,86.222,86.222,86.206,86.222,12800000.0
2008-02-21 03:27:00,86.233,86.235,86.22,86.227,12800000.0
2008-02-21 03:28:00,86.233,86.238,86.225,86.238,11200000.0
2008-02-21 03:29:00,86.257,86.257,86.238,86.242,11200000.0
2008-02-21 03:30:00,86.262,86.267,86.256,86.256,12800000.0
2008-02-21 03:31:00,86.238,86.247,86.238,86.247,32800000.0
2008-02-21 03:32:00,86.225,86.234,86.225,86.227,17600000.0
2008-02-21 03:33:00,86.262,86.266,86.257,86.257,12200000.0
2008-02-21 03:34:00,86.255,86.255,86.23,86.235,12800000.0
2008-02-21 03:35:00,86.273,86.286,86.264,86.286,14400000.0
2008-02-21 03:36:00,86.267,86.267,86.261,86.264,11200000.0
2008-02-21 03:37:00,86.245,86.257,86.236,86.238,17600000.0
2008-02-21 03:38:00,86.235,86.241,86.234,86.238,12800000.0
2008-02-21 03:39:00,86.223,86.223,86.21,86.21,17000000.0
2008-02-21 03:40:00,86.212,86.214,86.208,86.214,12800000.0
2008-02-21 03:41:00,86.234,86.252,86.234,86.252,12800000.0
2008-02-21 03:42:00,86.247,86.259,86.24,86.242,18400000.0
2008-02-21 03:43:00,86.231,86.231,86.186,86.186,14400000.0
2008-02-21 03:44:00,86.174,86.183,86.173,86.183,29200000.0
2008-02-21 03:45:00,86.196,86.213,86.196,86.213,14800000.0
2008-02-21 03:46:00,86.216,86.216,86.205,86.213,12800000.0
2008-02-21 03:47:00,86.2,86.202,86.195,86.199,12800000.0
2008-02-21 03:48:00,86.224,86.238,86.222,86.238,16000000.0
2008-02-21 03:49:00,86.252,86.252,86.241,86.249,12800000.0
2008-02-21 03:50:00,86.248,86.255,86.243,86.249,12800000.0
2008-02-21 03:51:00,86.251,86.254,86.241,86.25,12800000.0
2008-02-21 03:52:00,86.285,86.299,86.285,86.299,12800000.0
2008-02-21 03:53:00,86.294,86.294,86.278,86.278,11200000.0
2008-02-21 03:54:00,86.271,86.271,86.249,86.268,11200000.0
2008-02-21 03:55:00,86.253,86.253,86.224,86.224,11600000.0
2008-02-21 03:56:00,86.233,86.259,86.233,86.259,12800000.0
2008-02-21 03:57:00,86.257,86.26,86.231,86.257,11200000.0
2008-02-21 03:58:00,86.247,86.255,86.245,86.252,12800000.0
2008-02-21 03:59:00,86.253,86.266,86.252,86.26,17600000.0
2008-02-21 04:00:00,86.268,86.268,86.245,86.261,9600000.0
2008-02-21 04:01:00,86.284,86.29,86.269,86.289,11200000.0
2008-02-21 04:02:00,86.302,86.302,86.284,86.292,13200000.0
2008-02-21 04:03:00,86.191,86.276,86.191,86.266,11200000.0
2008-02-21 04:04:00,86.262,86.285,86.262,86.278,9600000.0
2008-02-21 04:05:00,86.289,86.303,86.269,86.287,14400000.0
2008-02-21 04:06:00,86.282,86.286,86.282,86.284,9600000.0
2008-02-21 04:07:00,86.292,86.297,86.273,86.29,12800000.0
2008-02-21 04:08:00,86.31,86.315,86.299,86.309,12800000.0
2008-02-21 04:09:00,86.302,86.302,86.284,86.292,11200000.0
2008-02-21 04:10:00,86.285,86.3,86.28,86.3,16000000.0
2008-02-21 04:11:00,86.286,86.292,86.28,86.292,8000000.0
2008-02-21 04:12:00,86.295,86.303,86.294,86.296,12800000.0
2008-02-21 04:13:00,86.29,86.302,86.29,86.298,17600000.0
2008-02-21 04:14:00,86.285,86.286,86.272,86.281,11200000.0
2008-02-21 04:15:00,86.284,86.297,86.284,86.297,16000000.0
2008-02-21 04:16:00,86.309,86.309,86.297,86.307,14400000.0
2008-02-21 04:17:00,86.321,86.326,86.319,86.32,17600000.0
2008-02-21 04:18:00,86.314,86.314,86.298,86.298,12200000.0
2008-02-21 04:19:00,86.261,86.277,86.254,86.267,35200000.0
2008-02-21 04:20:00,86.247,86.269,86.247,86.269,8000000.0
2008-02-21 04:21:00,86.299,86.304,86.294,86.294,11200000.0
2008-02-21 04:22:00,86.3,86.301,86.294,86.294,12800000.0
2008-02-21 04:23:00,86.248,86.276,86.242,86.265,12800000.0
2008-02-21 04:24:00,86.276,86.285,86.272,86.283,16000000.0
2008-02-21 04:25:00,86.278,86.287,86.275,86.282,16000000.0
2008-02-21 04:26:00,86.26,86.281,86.26,86.28,12800000.0
2008-02-21 04:27:00,86.269,86.287,86.268,86.275,17600000.0
2008-02-21 04:28:00,86.286,86.294,86.281,86.283,12800000.0
2008-02-21 04:29:00,86.272,86.288,86.272,86.286,16000000.0
2008-02-21 04:30:00,86.283,86.293,86.225,86.293,11200000.0
2008-02-21 04:31:00,86.294,86.294,86.282,86.282,13200000.0
2008-02-21 04:32:00,86.275,86.287,86.275,86.287,17000000.0
2008-02-21 04:33:00,86.308,86.323,86.308,86.323,12800000.0
2008-02-21 04:34:00,86.322,86.323,86.309,86.323,14400000.0
2008-02-21 04:35:00,86.324,86.324,86.305,86.31,11200000.0
2008-02-21 04:36:00,86.327,86.327,86.311,86.311,11200000.0
2008-02-21 04:37:00,86.303,86.307,86.297,86.302,12800000.0
2008-02-21 04:38:00,86.301,86.301,86.286,86.286,16000000.0
2008-02-21 04:39:00,86.304,86.309,86.293,86.301,14400000.0
2008-02-21 04:40:00,86.296,86.311,86.296,86.311,13200000.0
2008-02-21 04:41:00,86.306,86.306,86.293,86.293,11200000.0
2008-02-21 04:42:00,86.27,86.3,86.27,86.283,11200000.0
2008-02-21 04:43:00,86.312,86.312,86.293,86.298,17600000.0
2008-02-21 04:44:00,86.299,86.309,86.296,86.296,17000000.0
2008-02-21 04:45:00,86.286,86.292,86.274,86.29,11200000.0
2008-02-21 04:46:00,86.262,86.284,86.262,86.281,12800000.0
2008-02-21 04:47:00,86.29,86.3,86.275,86.285,16000000.0
2008-02-21 04:48:00,86.293,86.308,86.293,86.308,11200000.0
2008-02-21 04:49:00,86.302,86.311,86.293,86.297,12800000.0
2008-02-21 04:50:00,86.297,86.304,86.294,86.303,17600000.0
2008-02-21 04:51:00,86.301,86.303,86.297,86.303,16000000.0
2008-02-21 04:52:00,86.303,86.303,86.294,86.294,12800000.0
2008-02-21 04:53:00,86.296,86.303,86.296,86.303,12800000.0
2008-02-21 04:54:00,86.313,86.313,86.302,86.302,33000000.0
2008-02-21 04:55:00,86.313,86.319,86.309,86.317,11200000.0
2008-02-21 04:56:00,86.332,86.364,86.332,86.364,16000000.0
2008-02-21 04:57:00,86.34,86.352,86.336,86.336,17600000.0
2008-02-21 04:58:00,86.333,86.344,86.333,86.338,14400000.0
2008-02-21 04:59:00,86.337,86.362,86.335,86.362,17600000.0
2008-02-21 05:00:00,86.357,86.363,86.354,86.356,17600000.0
2008-02-21 05:01:00,86.348,86.349,86.343,86.349,14400000.0
2008-02-21 05:02:00,86.348,86.356,86.345,86.347,17600000.0
2008-02-21 05:03:00,86.35,86.36,86.346,86.346,17000000.0
2008-02-21 05:04:00,86.318,86.349,86.318,86.327,13200000.0
2008-02-21 05:05:00,86.346,86.346,86.333,86.336,12800000.0
2008-02-21 05:06:00,86.336,86.336,86.329,86.329,11200000.0
2008-02-21 05:07:00,86.334,86.341,86.33,86.331,11200000.0
2008-02-21 05:08:00,86.314,86.331,86.309,86.314,10600000.0
2008-02-21 05:09:00,86.341,86.354,86.337,86.351,11200000.0
2008-02-21 05:10:00,86.353,86.353,86.348,86.353,12800000.0
2008-02-21 05:11:00,86.384,86.384,86.354,86.354,11200000.0
2008-02-21 05:12:00,86.349,86.36,86.349,86.355,17000000.0
2008-02-21 05:13:00,86.368,86.372,86.36,86.372,10600000.0
2008-02-21 05:14:00,86.365,86.37,86.358,86.364,16000000.0
2008-02-21 05:15:00,86.362,86.392,86.362,86.392,12800000.0
2008-02-21 05:16:00,86.386,86.395,86.374,86.374,16000000.0
2008-02-21 05:17:00,86.385,86.398,86.385,86.396,17600000.0
2008-02-21 05:18:00,86.4,86.4,86.386,86.396,11200000.0
2008-02-21 05:19:00,86.403,86.403,86.386,86.389,17600000.0
2008-02-21 05:20:00,86.4,86.404,86.396,86.396,12800000.0
2008-02-21 05:21:00,86.373,86.408,86.373,86.408,17600000.0
2008-02-21 05:22:00,86.388,86.388,86.376,86.376,25600000.0
2008-02-21 05:23:00,86.364,86.366,86.353,86.364,18000000.0
2008-02-21 05:24:00,86.372,86.379,86.37,86.373,12800000.0
2008-02-21 05:25:00,86.375,86.375,86.356,86.363,12800000.0
2008-02-21 05:26:00,86.361,86.384,86.361,86.384,11200000.0
2008-02-21 05:27:00,86.36,86.37,86.351,86.37,12800000.0
2008-02-21 05:28:00,86.359,86.365,86.359,86.365,11200000.0
2008-02-21 05:29:00,86.365,86.365,86.347,86.353,17600000.0
2008-02-21 05:30:00,86.364,86.366,86.356,86.366,16400000.0
2008-02-21 05:31:00,86.353,86.363,86.353,86.354,11200000.0
2008-02-21 05:32:00,86.333,86.339,86.329,86.339,12800000.0
2008-02-21 05:33:00,86.344,86.35,86.332,86.332,11200000.0
2008-02-21 05:34:00,86.337,86.357,86.329,86.357,16000000.0
2008-02-21 05:35:00,86.344,86.344,86.322,86.322,11200000.0
2008-02-21 05:36:00,86.316,86.316,86.298,86.298,12800000.0
2008-02-21 05:37:00,86.295,86.336,86.295,86.336,12800000.0
2008-02-21 05:38:00,86.345,86.346,86.337,86.339,11200000.0
2008-02-21 05:39:00,86.328,86.335,86.32,86.332,12800000.0
2008-02-21 05:40:00,86.349,86.351,86.341,86.341,11200000.0
2008-02-21 05:41:00,86.342,86.342,86.33,86.33,12000000.0
2008-02-21 05:42:00,86.338,86.339,86.328,86.328,11200000.0
2008-02-21 05:43:00,86.332,86.338,86.33,86.335,17600000.0
2008-02-21 05:44:00,86.334,86.334,86.325,86.328,13800000.0
2008-02-21 05:45:00,86.332,86.34,86.33,86.333,12800000.0
2008-02-21 05:46:00,86.323,86.343,86.313,86.323,12200000.0
2008-02-21 05:47:00,86.318,86.331,86.312,86.331,12800000.0
2008-02-21 05:48:00,86.349,86.357,86.347,86.353,11200000.0
2008-02-21 05:49:00,86.359,86.379,86.359,86.379,12800000.0
2008-02-21 05:50:00,86.381,86.381,86.36,86.366,12800000.0
2008-02-21 05:51:00,86.379,86.389,86.365,86.384,16000000.0
2008-02-21 05:52:00,86.396,86.411,86.396,86.398,16000000.0
2008-02-21 05:53:00,86.414,86.414,86.389,86.389,12800000.0
2008-02-21 05:54:00,86.402,86.411,86.4,86.4,11200000.0
2008-02-21 05:55:00,86.385,86.399,86.382,86.387,16400000.0
2008-02-21 05:56:00,86.391,86.397,86.391,86.391,17600000.0
2008-02-21 05:57:00,86.389,86.395,86.382,86.395,11200000.0
2008-02-21 05:58:00,86.412,86.415,86.402,86.402,11200000.0
2008-02-21 05:59:00,86.398,86.412,86.394,86.403,17600000.0
2008-02-21 06:00:00,86.427,86.446,86.427,86.436,12800000.0
2008-02-21 06:01:00,86.449,86.455,86.449,86.449,8000000.0
2008-02-21 06:02:00,86.449,86.461,86.449,86.457,17600000.0
2008-02-21 06:03:00,86.462,86.469,86.458,86.469,13600000.0
2008-02-21 06:04:00,86.473,86.497,86.473,86.497,12800000.0
2008-02-21 06:05:00,86.519,86.519,86.483,86.483,10600000.0
2008-02-21 06:06:00,86.475,86.475,86.457,86.457,11200000.0
2008-02-21 06:07:00,86.444,86.444,86.434,86.434,11200000.0
2008-02-21 06:08:00,86.4,86.421,86.397,86.401,17600000.0
2008-02-21 06:09:00,86.416,86.427,86.399,86.427,12800000.0
2008-02-21 06:10:00,86.435,86.437,86.429,86.429,11200000.0
2008-02-21 06:11:00,86.435,86.435,86.42,86.42,35200000.0
2008-02-21 06:12:00,86.426,86.427,86.422,86.426,11200000.0
2008-02-21 06:13:00,86.436,86.437,86.428,86.43,14400000.0
2008-02-21 06:14:00,86.438,86.442,86.435,86.438,17600000.0
2008-02-21 06:15:00,86.442,86.447,86.438,86.442,12800000.0
2008-02-21 06:16:00,86.43,86.43,86.4,86.4,14400000.0
2008-02-21 06:17:00,86.399,86.431,86.397,86.397,14400000.0
2008-02-21 06:18:00,86.385,86.4,86.306,86.394,11200000.0
2008-02-21 06:19:00,86.401,86.409,86.39,86.409,10600000.0
2008-02-21 06:20:00,86.411,86.426,86.411,86.426,12800000.0
2008-02-21 06:21:00,86.317,86.416,86.317,86.403,12200000.0
2008-02-21 06:22:00,86.424,86.429,86.394,86.394,16000000.0
2008-02-21 06:23:00,86.38,86.391,86.38,86.391,11200000.0
2008-02-21 06:24:00,86.403,86.413,86.403,86.41,14400000.0
2008-02-21 06:25:00,86.408,86.423,86.408,86.416,17600000.0
2008-02-21 06:26:00,86.406,86.419,86.405,86.419,10600000.0
2008-02-21 06:27:00,86.421,86.43,86.418,86.43,14400000.0
2008-02-21 06:28:00,86.424,86.424,86.415,86.415,16000000.0
2008-02-21 06:29:00,86.408,86.408,86.386,86.387,12200000.0
2008-02-21 06:30:00,86.384,86.398,86.384,86.393,27200000.0
2008-02-21 06:31:00,86.394,86.399,86.366,86.38,11200000.0
2008-02-21 06:32:00,86.381,86.39,86.375,86.39,22400000.0
2008-02-21 06:33:00,86.383,86.383,86.374,86.376,23400000.0
2008-02-21 06:34:00,86.366,86.368,86.362,86.362,17600000.0
2008-02-21 06:35:00,86.357,86.374,86.357,86.367,11200000.0
2008-02-21 06:36:00,86.376,86.376,86.354,86.368,12800000.0
2008-02-21 06:37:00,86.378,86.379,86.368,86.373,12800000.0
2008-02-21 06:38:00,86.378,86.382,86.378,86.381,17000000.0
2008-02-21 06:39:00,86.371,86.371,86.339,86.339,14800000.0
2008-02-21 06:40:00,86.36,86.36,86.345,86.345,11200000.0
2008-02-21 06:41:00,86.36,86.362,86.358,86.358,8000000.0
2008-02-21 06:42:00,86.365,86.372,86.362,86.372,14400000.0
2008-02-21 06:43:00,86.37,86.376,86.365,86.365,19200000.0
2008-02-21 06:44:00,86.363,86.366,86.359,86.365,11200000.0
2008-02-21 06:45:00,86.363,86.37,86.354,86.364,12800000.0
2008-02-21 06:46:00,86.314,86.325,86.314,86.314,16000000.0
2008-02-21 06:47:00,86.327,86.327,86.294,86.305,12800000.0
2008-02-21 06:48:00,86.284,86.284,86.259,86.27,12800000.0
2008-02-21 06:49:00,86.269,86.271,86.264,86.266,12800000.0
2008-02-21 06:50:00,86.276,86.283,86.255,86.283,14400000.0
2008-02-21 06:51:00,86.287,86.288,86.273,86.278,16000000.0
2008-02-21 06:52:00,86.276,86.279,86.262,86.279,14400000.0
2008-02-21 06:53:00,86.274,86.274,86.243,86.243,12800000.0
2008-02-21 06:54:00,86.255,86.265,86.25,86.259,12800000.0
2008-02-21 06:55:00,86.266,86.271,86.263,86.265,15400000.0
2008-02-21 06:56:00,86.275,86.284,86.273,86.276,12800000.0
2008-02-21 06:57:00,86.266,86.266,86.246,86.246,16000000.0
2008-02-21 06:58:00,86.232,86.232,86.206,86.207,11200000.0
2008-02-21 06:59:00,86.234,86.246,86.233,86.246,17600000.0
2008-02-21 07:00:00,86.246,86.246,86.239,86.24,11200000.0
2008-02-21 07:01:00,86.238,86.263,86.238,86.263,16000000.0
2008-02-21 07:02:00,86.26,86.271,86.249,86.271,12800000.0
2008-02-21 07:03:00,86.283,86.293,86.282,86.283,12600000.0
2008-02-21 07:04:00,86.262,86.262,86.236,86.246,11200000.0
2008-02-21 07:05:00,86.244,86.251,86.235,86.235,12800000.0
2008-02-21 07:06:00,86.256,86.275,86.256,86.271,16000000.0
2008-02-21 07:07:00,86.27,86.273,86.265,86.268,11200000.0
2008-02-21 07:08:00,86.26,86.274,86.246,86.266,28800000.0
2008-02-21 07:09:00,86.288,86.299,86.288,86.294,14400000.0
2008-02-21 07:10:00,86.28,86.29,86.28,86.286,11200000.0
2008-02-21 07:11:00,86.287,86.299,86.287,86.299,17600000.0
2008-02-21 07:12:00,86.288,86.32,86.288,86.32,8000000.0
2008-02-21 07:13:00,86.313,86.325,86.305,86.318,14400000.0
2008-02-21 07:14:00,86.334,86.334,86.315,86.329,12800000.0
2008-02-21 07:15:00,86.306,86.32,86.301,86.32,11200000.0
2008-02-21 07:16:00,86.321,86.337,86.321,86.328,14400000.0
2008-02-21 07:17:00,86.324,86.331,86.321,86.33,11200000.0
2008-02-21 07:18:00,86.33,86.335,86.326,86.328,14400000.0
2008-02-21 07:19:00,86.309,86.309,86.278,86.281,11600000.0
2008-02-21 07:20:00,86.296,86.3,86.293,86.293,14400000.0
2008-02-21 07:21:00,86.301,86.311,86.301,86.308,12800000.0
2008-02-21 07:22:00,86.332,86.34,86.326,86.34,8000000.0
2008-02-21 07:23:00,86.306,86.331,86.306,86.32,16000000.0
2008-02-21 07:24:00,86.341,86.357,86.341,86.352,10600000.0
2008-02-21 07:25:00,86.351,86.359,86.351,86.354,11200000.0
2008-02-21 07:26:00,86.364,86.381,86.362,86.381,12800000.0
2008-02-21 07:27:00,86.377,86.38,86.354,86.368,11200000.0
2008-02-21 07:28:00,86.372,86.375,86.364,86.37,8000000.0
2008-02-21 07:29:00,86.366,86.375,86.354,86.375,27200000.0
2008-02-21 07:30:00,86.381,86.392,86.381,86.381,12800000.0
2008-02-21 07:31:00,86.388,86.401,86.376,86.401,11200000.0
2008-02-21 07:32:00,86.394,86.423,86.394,86.423,12800000.0
2008-02-21 07:33:00,86.424,86.433,86.424,86.428,16000000.0
2008-02-21 07:34:00,86.428,86.433,86.421,86.421,11200000.0
2008-02-21 07:35:00,86.426,86.426,86.415,86.415,16000000.0
2008-02-21 07:36:00,86.411,86.424,86.411,86.416,13200000.0
2008-02-21 07:37:00,86.414,86.42,86.41,86.41,13800000.0
2008-02-21 07:38:00,86.385,86.409,86.385,86.392,16000000.0
2008-02-21 07:39:00,86.418,86.42,86.407,86.407,19200000.0
2008-02-21 07:40:00,86.415,86.422,86.415,86.422,11200000.0
2008-02-21 07:41:00,86.418,86.425,86.41,86.425,12800000.0
2008-02-21 07:42:00,86.419,86.427,86.409,86.412,33600000.0
2008-02-21 07:43:00,86.41,86.417,86.407,86.412,28800000.0
2008-02-21 07:44:00,86.373,86.409,86.373,86.395,17600000.0
2008-02-21 07:45:00,86.411,86.418,86.355,86.417,13800000.0
2008-02-21 07:46:00,86.415,86.426,86.413,86.426,27200000.0
2008-02-21 07:47:00,86.425,86.427,86.419,86.427,11200000.0
2008-02-21 07:48:00,86.421,86.434,86.421,86.434,10600000.0
2008-02-21 07:49:00,86.423,86.424,86.417,86.42,15400000.0
2008-02-21 07:50:00,86.423,86.431,86.423,86.424,11200000.0
2008-02-21 07:51:00,86.428,86.428,86.411,86.428,38400000.0
2008-02-21 07:52:00,86.42,86.42,86.41,86.41,17600000.0
2008-02-21 07:53:00,86.411,86.422,86.407,86.417,11200000.0
2008-02-21 07:54:00,86.431,86.436,86.425,86.432,12800000.0
2008-02-21 07:55:00,86.431,86.431,86.417,86.418,30800000.0
2008-02-21 07:56:00,86.423,86.423,86.414,86.415,15400000.0
2008-02-21 07:57:00,86.412,86.417,86.408,86.409,17600000.0
2008-02-21 07:58:00,86.435,86.435,86.43,86.43,10600000.0
2008-02-21 07:59:00,86.447,86.457,86.445,86.445,17600000.0
2008-02-21 08:00:00,86.447,86.448,86.435,86.448,12800000.0
2008-02-21 08:01:00,86.437,86.44,86.429,86.432,10600000.0
2008-02-21 08:02:00,86.435,86.446,86.435,86.446,12800000.0
2008-02-21 08:03:00,86.452,86.458,86.446,86.455,16000000.0
2008-02-21 08:04:00,86.46,86.46,86.454,86.455,11200000.0
2008-02-21 08:05:00,86.459,86.48,86.459,86.477,12800000.0
2008-02-21 08:06:00,86.496,86.498,86.491,86.491,12800000.0
2008-02-21 08:07:00,86.49,86.508,86.489,86.498,16000000.0
2008-02-21 08:08:00,86.512,86.516,86.509,86.513,12800000.0
2008-02-21 08:09:00,86.512,86.513,86.507,86.507,12800000.0
2008-02-21 08:10:00,86.505,86.505,86.495,86.496,30800000.0
2008-02-21 08:11:00,86.494,86.502,86.489,86.498,12800000.0
2008-02-21 08:12:00,86.494,86.494,86.481,86.481,17600000.0
2008-02-21 08:13:00,86.481,86.484,86.458,86.458,14400000.0
2008-02-21 08:14:00,86.471,86.489,86.471,86.48,16000000.0
2008-02-21 08:15:00,86.473,86.475,86.46,86.472,11200000.0
2008-02-21 08:16:00,86.479,86.487,86.472,86.472,19600000.0
2008-02-21 08:17:00,86.459,86.459,86.446,86.446,11200000.0
2008-02-21 08:18:00,86.473,86.486,86.473,86.486,11200000.0
2008-02-21 08:19:00,86.49,86.49,86.469,86.469,10600000.0
2008-02-21 08:20:00,86.457,86.457,86.442,86.445,12800000.0
2008-02-21 08:21:00,86.449,86.452,86.443,86.443,10600000.0
2008-02-21 08:22:00,86.444,86.451,86.441,86.441,11600000.0
2008-02-21 08:23:00,86.448,86.45,86.44,86.444,16000000.0
2008-02-21 08:24:00,86.439,86.439,86.423,86.432,17600000.0
2008-02-21 08:25:00,86.446,86.476,86.446,86.476,12800000.0
2008-02-21 08:26:00,86.485,86.492,86.476,86.476,12200000.0
2008-02-21 08:27:00,86.461,86.465,86.443,86.443,11200000.0
2008-02-21 08:28:00,86.437,86.437,86.424,86.427,12800000.0
2008-02-21 08:29:00,86.432,86.446,86.432,86.446,11200000.0
2008-02-21 08:30:00,86.458,86.461,86.451,86.453,12200000.0
2008-02-21 08:31:00,86.45,86.45,86.438,86.45,12800000.0
2008-02-21 08:32:00,86.451,86.451,86.441,86.441,14400000.0
2008-02-21 08:33:00,86.461,86.464,86.445,86.445,42000000.0
2008-02-21 08:34:00,86.442,86.455,86.437,86.437,11200000.0
2008-02-21 08:35:00,86.445,86.454,86.441,86.448,48000000.0
2008-02-21 08:36:00,86.446,86.448,86.432,86.44,16000000.0
2008-02-21 08:37:00,86.441,86.441,86.426,86.438,13200000.0
2008-02-21 08:38:00,86.444,86.452,86.442,86.452,17600000.0
2008-02-21 08:39:00,86.446,86.448,86.436,86.447,14400000.0
2008-02-21 08:40:00,86.447,86.452,86.443,86.448,11200000.0
2008-02-21 08:41:00,86.45,86.453,86.447,86.448,32000000.0
2008-02-21 08:42:00,86.444,86.449,86.436,86.437,14800000.0
2008-02-21 08:43:00,86.424,86.426,86.398,86.403,12800000.0
2008-02-21 08:44:00,86.4,86.4,86.383,86.389,16000000.0
2008-02-21 08:45:00,86.393,86.395,86.383,86.385,12800000.0
2008-02-21 08:46:00,86.368,86.382,86.364,86.382,12200000.0
2008-02-21 08:47:00,86.377,86.383,86.377,86.381,24000000.0
2008-02-21 08:48:00,86.382,86.389,86.375,86.386,30400000.0
2008-02-21 08:49:00,86.39,86.396,86.388,86.393,17600000.0
2008-02-21 08:50:00,86.393,86.404,86.393,86.398,12200000.0
2008-02-21 08:51:00,86.393,86.394,86.384,86.384,22400000.0
2008-02-21 08:52:00,86.384,86.405,86.384,86.399,35200000.0
2008-02-21 08:53:00,86.39,86.407,86.382,86.407,56800000.0
2008-02-21 08:54:00,86.378,86.414,86.378,86.397,22400000.0
2008-02-21 08:55:00,86.405,86.41,86.4,86.4,17600000.0
2008-02-21 08:56:00,86.403,86.41,86.403,86.41,14800000.0
2008-02-21 08:57:00,86.403,86.405,86.396,86.396,43200000.0
2008-02-21 08:58:00,86.388,86.394,86.382,86.385,19200000.0
2008-02-21 08:59:00,86.383,86.387,86.379,86.386,14400000.0
2008-02-21 09:00:00,86.382,86.384,86.332,86.332,30800000.0
2008-02-21 09:01:00,86.339,86.347,86.329,86.347,32000000.0
2008-02-21 09:02:00,86.346,86.346,86.323,86.323,19200000.0
2008-02-21 09:03:00,86.326,86.341,86.326,86.339,16000000.0
2008-02-21 09:04:00,86.332,86.332,86.301,86.301,22400000.0
2008-02-21 09:05:00,86.307,86.307,86.297,86.302,19200000.0
2008-02-21 09:06:00,86.292,86.333,86.292,86.307,30400000.0
2008-02-21 09:07:00,86.31,86.328,86.31,86.328,19200000.0
2008-02-21 09:08:00,86.355,86.371,86.355,86.371,12800000.0
2008-02-21 09:09:00,86.386,86.388,86.38,86.384,46400000.0
2008-02-21 09:10:00,86.415,86.421,86.41,86.41,24800000.0
2008-02-21 09:11:00,86.395,86.395,86.384,86.392,29200000.0
2008-02-21 09:12:00,86.356,86.384,86.356,86.375,14400000.0
2008-02-21 09:13:00,86.396,86.407,86.393,86.399,12800000.0
2008-02-21 09:14:00,86.385,86.421,86.384,86.421,12800000.0
2008-02-21 09:15:00,86.431,86.437,86.429,86.433,30400000.0
2008-02-21 09:16:00,86.433,86.433,86.412,86.415,49600000.0
2008-02-21 09:17:00,86.389,86.394,86.374,86.394,78400000.0
2008-02-21 09:18:00,86.391,86.406,86.391,86.397,71400000.0
2008-02-21 09:19:00,86.384,86.384,86.346,86.364,65600000.0
2008-02-21 09:20:00,86.37,86.372,86.358,86.36,77200000.0
2008-02-21 09:21:00,86.356,86.356,86.342,86.344,49000000.0
2008-02-21 09:22:00,86.35,86.35,86.335,86.336,37200000.0
2008-02-21 09:23:00,86.334,86.334,86.324,86.33,69200000.0
2008-02-21 09:24:00,86.308,86.317,86.299,86.303,42600000.0
2008-02-21 09:25:00,86.3,86.305,86.285,86.285,19200000.0
2008-02-21 09:26:00,86.294,86.312,86.294,86.308,32000000.0
2008-02-21 09:27:00,86.291,86.291,86.273,86.273,70800000.0
2008-02-21 09:28:00,86.273,86.283,86.273,86.276,11600000.0
2008-02-21 09:29:00,86.287,86.293,86.28,86.293,37200000.0
2008-02-21 09:30:00,86.293,86.293,86.278,86.278,25600000.0
2008-02-21 09:31:00,86.272,86.277,86.271,86.272,12800000.0
2008-02-21 09:32:00,86.288,86.295,86.287,86.287,33000000.0
2008-02-21 09:33:00,86.277,86.286,86.275,86.281,30400000.0
2008-02-21 09:34:00,86.269,86.286,86.268,86.282,33000000.0
2008-02-21 09:35:00,86.276,86.282,86.258,86.274,52200000.0
2008-02-21 09:36:00,86.269,86.269,86.256,86.26,45800000.0
2008-02-21 09:37:00,86.253,86.261,86.246,86.248,33600000.0
2008-02-21 09:38:00,86.244,86.265,86.244,86.263,12800000.0
2008-02-21 09:39:00,86.274,86.287,86.274,86.282,43200000.0
2008-02-21 09:40:00,86.296,86.323,86.296,86.323,46800000.0
2008-02-21 09:41:00,86.326,86.327,86.32,86.324,29800000.0
2008-02-21 09:42:00,86.323,86.323,86.305,86.307,43200000.0
2008-02-21 09:43:00,86.307,86.307,86.295,86.298,56000000.0
2008-02-21 09:44:00,86.301,86.309,86.301,86.309,30400000.0
2008-02-21 09:45:00,86.306,86.317,86.306,86.317,19600000.0
2008-02-21 09:46:00,86.31,86.317,86.31,86.317,27200000.0
2008-02-21 09:47:00,86.289,86.31,86.288,86.31,12800000.0
2008-02-21 09:48:00,86.313,86.313,86.297,86.304,12800000.0
2008-02-21 09:49:00,86.295,86.303,86.285,86.303,16000000.0
2008-02-21 09:50:00,86.321,86.322,86.312,86.315,33600000.0
2008-02-21 09:51:00,86.289,86.289,86.27,86.27,84800000.0
2008-02-21 09:52:00,86.292,86.292,86.282,86.291,11200000.0
2008-02-21 09:53:00,86.277,86.277,86.244,86.244,30800000.0
2008-02-21 09:54:00,86.252,86.252,86.231,86.231,12800000.0
2008-02-21 09:55:00,86.241,86.241,86.221,86.221,33000000.0
2008-02-21 09:56:00,86.226,86.23,86.211,86.23,37200000.0
2008-02-21 09:57:00,86.238,86.25,86.238,86.25,24000000.0
2008-02-21 09:58:00,86.253,86.253,86.246,86.252,31400000.0
2008-02-21 09:59:00,86.251,86.251,86.242,86.242,51200000.0
2008-02-21 10:00:00,86.225,86.226,86.209,86.212,61800000.0
2008-02-21 10:01:00,86.21,86.21,86.198,86.199,18000000.0
2008-02-21 10:02:00,86.203,86.213,86.195,86.195,37200000.0
2008-02-21 10:03:00,86.192,86.199,86.187,86.199,44600000.0
2008-02-21 10:04:00,86.196,86.196,86.175,86.191,40000000.0
2008-02-21 10:05:00,86.193,86.197,86.183,86.185,38400000.0
2008-02-21 10:06:00,86.182,86.19,86.177,86.182,33600000.0
2008-02-21 10:07:00,86.179,86.184,86.166,86.166,43600000.0
2008-02-21 10:08:00,86.176,86.2,86.176,86.196,49000000.0
2008-02-21 10:09:00,86.208,86.223,86.208,86.222,13000000.0
2008-02-21 10:10:00,86.215,86.228,86.213,86.228,46400000.0
2008-02-21 10:11:00,86.216,86.218,86.21,86.212,55800000.0
2008-02-21 10:12:00,86.179,86.206,86.179,86.198,57600000.0
2008-02-21 10:13:00,86.206,86.211,86.196,86.198,41600000.0
2008-02-21 10:14:00,86.176,86.176,86.161,86.174,30400000.0
2008-02-21 10:15:00,86.18,86.187,86.17,86.187,30400000.0
2008-02-21 10:16:00,86.182,86.182,86.152,86.152,17600000.0
2008-02-21 10:17:00,86.14,86.15,86.14,86.141,12800000.0
2008-02-21 10:18:00,86.136,86.144,86.136,86.137,12200000.0
2008-02-21 10:19:00,86.111,86.121,86.107,86.121,75600000.0
2008-02-21 10:20:00,86.122,86.137,86.122,86.136,16000000.0
2008-02-21 10:21:00,86.129,86.129,86.098,86.098,35200000.0
2008-02-21 10:22:00,86.094,86.121,86.093,86.121,16000000.0
2008-02-21 10:23:00,86.12,86.128,86.109,86.117,33600000.0
2008-02-21 10:24:00,86.131,86.136,86.128,86.13,44000000.0
2008-02-21 10:25:00,86.137,86.155,86.137,86.152,63400000.0
2008-02-21 10:26:00,86.152,86.157,86.14,86.14,36800000.0
2008-02-21 10:27:00,86.13,86.145,86.117,86.119,53000000.0
2008-02-21 10:28:00,86.135,86.143,86.132,86.135,87400000.0
2008-02-21 10:29:00,86.142,86.152,86.14,86.143,18000000.0
2008-02-21 10:30:00,86.157,86.159,86.142,86.143,27600000.0
2008-02-21 10:31:00,86.144,86.153,86.136,86.136,32000000.0
2008-02-21 10:32:00,86.145,86.152,86.142,86.15,46400000.0
2008-02-21 10:33:00,86.164,86.178,86.161,86.167,35200000.0
2008-02-21 10:34:00,86.176,86.176,86.154,86.155,17600000.0
2008-02-21 10:35:00,86.159,86.16,86.145,86.15,12800000.0
2008-02-21 10:36:00,86.149,86.16,86.148,86.16,11200000.0
2008-02-21 10:37:00,86.173,86.177,86.154,86.154,19200000.0
2008-02-21 10:38:00,86.16,86.161,86.153,86.161,29200000.0
2008-02-21 10:39:00,86.149,86.178,86.149,86.175,16000000.0
2008-02-21 10:40:00,86.171,86.182,86.171,86.18,24000000.0
2008-02-21 10:41:00,86.181,86.181,86.151,86.153,57000000.0
2008-02-21 10:42:00,86.148,86.16,86.148,86.16,38400000.0
2008-02-21 10:43:00,86.167,86.17,86.156,86.16,17000000.0
2008-02-21 10:44:00,86.156,86.156,86.136,86.136,19200000.0
2008-02-21 10:45:00,86.14,86.14,86.132,86.137,21800000.0
2008-02-21 10:46:00,86.108,86.165,86.108,86.151,28200000.0
2008-02-21 10:47:00,86.169,86.226,86.169,86.226,25000000.0
2008-02-21 10:48:00,86.232,86.232,86.191,86.191,38400000.0
2008-02-21 10:49:00,86.187,86.212,86.187,86.212,25600000.0
2008-02-21 10:50:00,86.207,86.209,86.195,86.204,58600000.0
2008-02-21 10:51:00,86.209,86.209,86.197,86.199,68800000.0
2008-02-21 10:52:00,86.201,86.228,86.201,86.228,35200000.0
2008-02-21 10:53:00,86.231,86.232,86.223,86.223,59200000.0
2008-02-21 10:54:00,86.199,86.203,86.193,86.199,53600000.0
2008-02-21 10:55:00,86.203,86.267,86.203,86.267,41000000.0
2008-02-21 10:56:00,86.257,86.257,86.211,86.211,44800000.0
2008-02-21 10:57:00,86.191,86.236,86.191,86.236,34000000.0
2008-02-21 10:58:00,86.268,86.268,86.236,86.242,40000000.0
2008-02-21 10:59:00,86.239,86.246,86.237,86.242,48400000.0
2008-02-21 11:00:00,86.25,86.25,86.23,86.235,50600000.0
2008-02-21 11:01:00,86.233,86.233,86.219,86.222,12800000.0
2008-02-21 11:02:00,86.212,86.234,86.201,86.232,19200000.0
2008-02-21 11:03:00,86.243,86.277,86.243,86.277,36800000.0
2008-02-21 11:04:00,86.27,86.27,86.24,86.24,27200000.0
2008-02-21 11:05:00,86.217,86.217,86.203,86.203,11200000.0
2008-02-21 11:06:00,86.2,86.217,86.2,86.217,30400000.0
2008-02-21 11:07:00,86.218,86.229,86.218,86.228,46800000.0
2008-02-21 11:08:00,86.232,86.232,86.223,86.229,32000000.0
2008-02-21 11:09:00,86.217,86.223,86.211,86.221,74000000.0
2008-02-21 11:10:00,86.209,86.209,86.198,86.2,36200000.0
2008-02-21 11:11:00,86.202,86.211,86.197,86.197,52600000.0
2008-02-21 11:12:00,86.212,86.218,86.197,86.197,69800000.0
2008-02-21 11:13:00,86.197,86.216,86.197,86.212,12800000.0
2008-02-21 11:14:00,86.218,86.224,86.197,86.197,57000000.0
2008-02-21 11:15:00,86.205,86.213,86.205,86.207,11200000.0
2008-02-21 11:16:00,86.201,86.211,86.201,86.21,17000000.0
2008-02-21 11:17:00,86.215,86.274,86.215,86.274,54400000.0
2008-02-21 11:18:00,86.279,86.279,86.25,86.26,74000000.0
2008-02-21 11:19:00,86.256,86.269,86.253,86.261,55400000.0
2008-02-21 11:20:00,86.262,86.266,86.254,86.263,35200000.0
2008-02-21 11:21:00,86.294,86.308,86.289,86.304,39400000.0
2008-02-21 11:22:00,86.296,86.305,86.29,86.291,41000000.0
2008-02-21 11:23:00,86.281,86.337,86.281,86.337,51200000.0
2008-02-21 11:24:00,86.327,86.359,86.325,86.347,52800000.0
2008-02-21 11:25:00,86.341,86.341,86.322,86.328,35200000.0
2008-02-21 11:26:00,86.342,86.344,86.333,86.334,27200000.0
2008-02-21 11:27:00,86.34,86.344,86.334,86.342,12800000.0
2008-02-21 11:28:00,86.358,86.363,86.35,86.352,41600000.0
2008-02-21 11:29:00,86.344,86.359,86.341,86.359,43200000.0
2008-02-21 11:30:00,86.362,86.373,86.358,86.368,11200000.0
2008-02-21 11:31:00,86.366,86.374,86.351,86.351,27200000.0
2008-02-21 11:32:00,86.333,86.345,86.332,86.342,35600000.0
2008-02-21 11:33:00,86.363,86.371,86.346,86.346,17600000.0
2008-02-21 11:34:00,86.322,86.322,86.305,86.311,33600000.0
2008-02-21 11:35:00,86.297,86.297,86.254,86.254,18000000.0
2008-02-21 11:36:00,86.242,86.262,86.242,86.262,43200000.0
2008-02-21 11:37:00,86.269,86.274,86.266,86.268,41400000.0
2008-02-21 11:38:00,86.253,86.263,86.253,86.261,27200000.0
2008-02-21 11:39:00,86.271,86.278,86.266,86.278,11600000.0
2008-02-21 11:40:00,86.283,86.288,86.28,86.28,22400000.0
2008-02-21 11:41:00,86.28,86.28,86.261,86.269,37800000.0
2008-02-21 11:42:00,86.28,86.3,86.279,86.3,38400000.0
2008-02-21 11:43:00,86.303,86.303,86.292,86.297,17600000.0
2008-02-21 11:44:00,86.314,86.314,86.296,86.296,58600000.0
2008-02-21 11:45:00,86.293,86.306,86.291,86.306,50000000.0
2008-02-21 11:46:00,86.303,86.307,86.29,86.293,11200000.0
2008-02-21 11:47:00,86.286,86.286,86.248,86.248,56000000.0
2008-02-21 11:48:00,86.265,86.283,86.265,86.283,14400000.0
2008-02-21 11:49:00,86.276,86.283,86.276,86.283,41600000.0
2008-02-21 11:50:00,86.291,86.292,86.283,86.284,45200000.0
2008-02-21 11:51:00,86.279,86.279,86.229,86.229,44800000.0
2008-02-21 11:52:00,86.214,86.214,86.19,86.208,32000000.0
2008-02-21 11:53:00,86.22,86.243,86.22,86.243,35200000.0
2008-02-21 11:54:00,86.237,86.248,86.232,86.246,48000000.0
2008-02-21 11:55:00,86.248,86.256,86.247,86.255,44800000.0
2008-02-21 11:56:00,86.258,86.315,86.258,86.315,63400000.0
2008-02-21 11:57:00,86.315,86.323,86.298,86.317,21800000.0
2008-02-21 11:58:00,86.316,86.316,86.307,86.315,42000000.0
2008-02-21 11:59:00,86.32,86.379,86.32,86.373,51200000.0
2008-02-21 12:00:00,86.378,86.378,86.363,86.37,36800000.0
2008-02-21 12:01:00,86.368,86.371,86.357,86.371,19200000.0
2008-02-21 12:02:00,86.368,86.378,86.368,86.372,12800000.0
2008-02-21 12:03:00,86.385,86.401,86.385,86.401,50600000.0
2008-02-21 12:04:00,86.409,86.409,86.398,86.398,24000000.0
2008-02-21 12:05:00,86.395,86.405,86.395,86.404,28200000.0
2008-02-21 12:06:00,86.401,86.427,86.401,86.427,24000000.0
2008-02-21 12:07:00,86.428,86.445,86.427,86.427,20200000.0
2008-02-21 12:08:00,86.383,86.383,86.316,86.316,43200000.0
2008-02-21 12:09:00,86.312,86.339,86.312,86.337,25600000.0
2008-02-21 12:10:00,86.331,86.348,86.326,86.348,11200000.0
2008-02-21 12:11:00,86.365,86.383,86.365,86.382,26600000.0
2008-02-21 12:12:00,86.38,86.388,86.38,86.388,30400000.0
2008-02-21 12:13:00,86.39,86.397,86.385,86.396,14400000.0
2008-02-21 12:14:00,86.393,86.393,86.375,86.38,16000000.0
2008-02-21 12:15:00,86.374,86.382,86.368,86.369,26600000.0
2008-02-21 12:16:00,86.372,86.377,86.366,86.374,27200000.0
2008-02-21 12:17:00,86.37,86.371,86.353,86.353,43200000.0
2008-02-21 12:18:00,86.358,86.358,86.348,86.352,25600000.0
2008-02-21 12:19:00,86.351,86.359,86.348,86.359,35200000.0
2008-02-21 12:20:00,86.364,86.37,86.361,86.367,37200000.0
2008-02-21 12:21:00,86.36,86.381,86.351,86.365,59600000.0
2008-02-21 12:22:00,86.345,86.357,86.33,86.357,29800000.0
2008-02-21 12:23:00,86.349,86.349,86.337,86.349,32000000.0
2008-02-21 12:24:00,86.335,86.342,86.331,86.341,33600000.0
2008-02-21 12:25:00,86.32,86.333,86.308,86.324,22400000.0
2008-02-21 12:26:00,86.305,86.334,86.305,86.32,30800000.0
2008-02-21 12:27:00,86.333,86.333,86.315,86.315,30800000.0
2008-02-21 12:28:00,86.312,86.324,86.312,86.318,60800000.0
2008-02-21 12:29:00,86.226,86.368,86.211,86.255,114600000.0
2008-02-21 12:30:00,86.334,86.352,86.25,86.352,46400000.0
2008-02-21 12:31:00,86.357,86.38,86.357,86.38,70400000.0
2008-02-21 12:32:00,86.387,86.395,86.387,86.39,28800000.0
2008-02-21 12:33:00,86.396,86.399,86.391,86.393,40000000.0
2008-02-21 12:34:00,86.388,86.395,86.388,86.39,27200000.0
2008-02-21 12:35:00,86.394,86.409,86.394,86.409,25600000.0
2008-02-21 12:36:00,86.399,86.408,86.39,86.39,48000000.0
2008-02-21 12:37:00,86.378,86.382,86.371,86.371,14800000.0
2008-02-21 12:38:00,86.373,86.373,86.364,86.366,14400000.0
2008-02-21 12:39:00,86.36,86.36,86.346,86.346,24000000.0
2008-02-21 12:40:00,86.347,86.351,86.333,86.333,16000000.0
2008-02-21 12:41:00,86.315,86.33,86.315,86.33,22400000.0
2008-02-21 12:42:00,86.325,86.327,86.308,86.308,22800000.0
2008-02-21 12:43:00,86.313,86.313,86.295,86.298,36800000.0
2008-02-21 12:44:00,86.289,86.303,86.284,86.303,21800000.0
2008-02-21 12:45:00,86.309,86.326,86.309,86.32,35200000.0
2008-02-21 12:46:00,86.325,86.355,86.325,86.355,45200000.0
2008-02-21 12:47:00,86.367,86.367,86.357,86.361,14400000.0
2008-02-21 12:48:00,86.366,86.366,86.349,86.349,31400000.0
2008-02-21 12:49:00,86.344,86.357,86.344,86.348,40000000.0
2008-02-21 12:50:00,86.348,86.37,86.348,86.37,16000000.0
2008-02-21 12:51:00,86.374,86.384,86.369,86.384,22400000.0
2008-02-21 12:52:00,86.38,86.391,86.38,86.389,26000000.0
2008-02-21 12:53:00,86.377,86.383,86.377,86.383,11200000.0
2008-02-21 12:54:00,86.386,86.386,86.369,86.369,11200000.0
2008-02-21 12:55:00,86.373,86.389,86.371,86.374,24000000.0
2008-02-21 12:56:00,86.383,86.397,86.383,86.397,12800000.0
2008-02-21 12:57:00,86.389,86.389,86.372,86.383,27200000.0
2008-02-21 12:58:00,86.365,86.376,86.365,86.37,12800000.0
2008-02-21 12:59:00,86.373,86.373,86.35,86.35,14400000.0
2008-02-21 13:00:00,86.344,86.347,86.336,86.347,16000000.0
2008-02-21 13:01:00,86.346,86.378,86.326,86.378,17600000.0
2008-02-21 13:02:00,86.408,86.437,86.408,86.431,12800000.0
2008-02-21 13:03:00,86.41,86.422,86.399,86.399,12800000.0
2008-02-21 13:04:00,86.394,86.395,86.387,86.387,16000000.0
2008-02-21 13:05:00,86.391,86.391,86.383,86.385,12800000.0
2008-02-21 13:06:00,86.382,86.384,86.364,86.384,17600000.0
2008-02-21 13:07:00,86.395,86.401,86.392,86.392,12800000.0
2008-02-21 13:08:00,86.389,86.39,86.381,86.382,32000000.0
2008-02-21 13:09:00,86.373,86.373,86.361,86.361,29200000.0
2008-02-21 13:10:00,86.356,86.369,86.344,86.344,32000000.0
2008-02-21 13:11:00,86.337,86.337,86.314,86.314,19200000.0
2008-02-21 13:12:00,86.3,86.3,86.287,86.294,16000000.0
2008-02-21 13:13:00,86.294,86.301,86.294,86.295,11200000.0
2008-02-21 13:14:00,86.328,86.347,86.328,86.347,11200000.0
2008-02-21 13:15:00,86.342,86.342,86.334,86.339,11200000.0
2008-02-21 13:16:00,86.334,86.343,86.334,86.343,25600000.0
2008-02-21 13:17:00,86.344,86.354,86.335,86.354,12800000.0
2008-02-21 13:18:00,86.37,86.403,86.37,86.403,56000000.0
2008-02-21 13:19:00,86.394,86.407,86.385,86.394,14400000.0
2008-02-21 13:20:00,86.413,86.413,86.4,86.406,12800000.0
2008-02-21 13:21:00,86.409,86.414,86.403,86.408,56400000.0
2008-02-21 13:22:00,86.415,86.42,86.412,86.414,11200000.0
2008-02-21 13:23:00,86.411,86.415,86.404,86.404,12800000.0
2008-02-21 13:24:00,86.396,86.397,86.39,86.397,14400000.0
2008-02-21 13:25:00,86.394,86.394,86.379,86.379,33600000.0
2008-02-21 13:26:00,86.385,86.387,86.38,86.387,23400000.0
2008-02-21 13:27:00,86.387,86.389,86.382,86.383,40800000.0
2008-02-21 13:28:00,86.389,86.395,86.387,86.387,20200000.0
2008-02-21 13:29:00,86.385,86.385,86.369,86.369,22400000.0
2008-02-21 13:30:00,86.368,86.368,86.33,86.33,36800000.0
2008-02-21 13:31:00,86.339,86.358,86.339,86.356,11200000.0
2008-02-21 13:32:00,86.376,86.38,86.368,86.369,17600000.0
2008-02-21 13:33:00,86.37,86.378,86.369,86.371,12800000.0
2008-02-21 13:34:00,86.384,86.391,86.378,86.387,12800000.0
2008-02-21 13:35:00,86.388,86.396,86.378,86.396,12800000.0
2008-02-21 13:36:00,86.396,86.396,86.377,86.379,48000000.0
2008-02-21 13:37:00,86.384,86.388,86.377,86.388,24000000.0
2008-02-21 13:38:00,86.402,86.409,86.402,86.409,28800000.0
2008-02-21 13:39:00,86.413,86.413,86.402,86.408,26000000.0
2008-02-21 13:40:00,86.414,86.418,86.413,86.418,12800000.0
2008-02-21 13:41:00,86.424,86.432,86.424,86.432,15800000.0
2008-02-21 13:42:00,86.419,86.419,86.398,86.398,12200000.0
2008-02-21 13:43:00,86.395,86.402,86.389,86.389,25600000.0
2008-02-21 13:44:00,86.388,86.402,86.388,86.402,28800000.0
2008-02-21 13:45:00,86.404,86.418,86.399,86.418,13200000.0
2008-02-21 13:46:00,86.424,86.426,86.418,86.423,14400000.0
2008-02-21 13:47:00,86.433,86.44,86.432,86.44,27200000.0
2008-02-21 13:48:00,86.435,86.441,86.425,86.431,14400000.0
2008-02-21 13:49:00,86.432,86.432,86.424,86.424,33600000.0
2008-02-21 13:50:00,86.423,86.423,86.398,86.4,33600000.0
2008-02-21 13:51:00,86.39,86.391,86.383,86.388,16000000.0
2008-02-21 13:52:00,86.405,86.405,86.393,86.397,39200000.0
2008-02-21 13:53:00,86.395,86.395,86.384,86.387,36800000.0
2008-02-21 13:54:00,86.382,86.382,86.37,86.37,24000000.0
2008-02-21 13:55:00,86.34,86.347,86.319,86.319,11200000.0
2008-02-21 13:56:00,86.319,86.326,86.319,86.322,14400000.0
2008-02-21 13:57:00,86.318,86.334,86.318,86.334,14800000.0
2008-02-21 13:58:00,86.342,86.368,86.336,86.368,32000000.0
2008-02-21 13:59:00,86.375,86.377,86.363,86.363,48000000.0
2008-02-21 14:00:00,86.355,86.362,86.323,86.323,32000000.0
2008-02-21 14:01:00,86.297,86.297,86.266,86.266,14400000.0
2008-02-21 14:02:00,86.253,86.359,86.25,86.359,28800000.0
2008-02-21 14:03:00,86.364,86.368,86.35,86.368,14400000.0
2008-02-21 14:04:00,86.363,86.386,86.363,86.366,13800000.0
2008-02-21 14:05:00,86.355,86.371,86.349,86.371,25600000.0
2008-02-21 14:06:00,86.359,86.369,86.359,86.36,17600000.0
2008-02-21 14:07:00,86.347,86.358,86.347,86.348,12200000.0
2008-02-21 14:08:00,86.348,86.348,86.338,86.338,24000000.0
2008-02-21 14:09:00,86.351,86.358,86.34,86.349,11200000.0
2008-02-21 14:10:00,86.345,86.36,86.345,86.36,17000000.0
2008-02-21 14:11:00,86.361,86.369,86.36,86.361,12800000.0
2008-02-21 14:12:00,86.37,86.386,86.37,86.382,12800000.0
2008-02-21 14:13:00,86.381,86.382,86.374,86.374,24000000.0
2008-02-21 14:14:00,86.373,86.396,86.373,86.396,20800000.0
2008-02-21 14:15:00,86.404,86.437,86.404,86.431,33600000.0
2008-02-21 14:16:00,86.44,86.458,86.44,86.445,27200000.0
2008-02-21 14:17:00,86.425,86.425,86.386,86.386,11600000.0
2008-02-21 14:18:00,86.386,86.392,86.384,86.392,16000000.0
2008-02-21 14:19:00,86.413,86.439,86.413,86.439,40000000.0
2008-02-21 14:20:00,86.443,86.443,86.407,86.407,14400000.0
2008-02-21 14:21:00,86.399,86.41,86.395,86.41,33600000.0
2008-02-21 14:22:00,86.415,86.432,86.415,86.429,14400000.0
2008-02-21 14:23:00,86.421,86.421,86.41,86.41,17600000.0
2008-02-21 14:24:00,86.401,86.415,86.401,86.414,36800000.0
2008-02-21 14:25:00,86.414,86.419,86.414,86.414,12800000.0
2008-02-21 14:26:00,86.417,86.461,86.417,86.451,19200000.0
2008-02-21 14:27:00,86.468,86.468,86.458,86.458,11200000.0
2008-02-21 14:28:00,86.457,86.463,86.456,86.456,11200000.0
2008-02-21 14:29:00,86.457,86.461,86.453,86.453,12800000.0
2008-02-21 14:30:00,86.461,86.482,86.392,86.392,11600000.0
2008-02-21 14:31:00,86.49,86.513,86.417,86.513,16000000.0
2008-02-21 14:32:00,86.517,86.527,86.513,86.513,12800000.0
2008-02-21 14:33:00,86.512,86.515,86.497,86.502,17600000.0
2008-02-21 14:34:00,86.47,86.479,86.466,86.466,17600000.0
2008-02-21 14:35:00,86.488,86.5,86.488,86.495,11200000.0
2008-02-21 14:36:00,86.476,86.502,86.476,86.482,12200000.0
2008-02-21 14:37:00,86.471,86.471,86.445,86.457,12200000.0
2008-02-21 14:38:00,86.493,86.556,86.493,86.556,11200000.0
2008-02-21 14:39:00,86.564,86.578,86.558,86.562,17600000.0
2008-02-21 14:40:00,86.572,86.59,86.572,86.58,16000000.0
2008-02-21 14:41:00,86.573,86.573,86.549,86.559,10600000.0
2008-02-21 14:42:00,86.552,86.565,86.551,86.562,13200000.0
2008-02-21 14:43:00,86.563,86.563,86.547,86.559,17600000.0
2008-02-21 14:44:00,86.575,86.575,86.552,86.555,12800000.0
2008-02-21 14:45:00,86.519,86.526,86.518,86.524,12800000.0
2008-02-21 14:46:00,86.508,86.511,86.484,86.484,17600000.0
2008-02-21 14:47:00,86.497,86.503,86.496,86.497,13200000.0
2008-02-21 14:48:00,86.476,86.476,86.452,86.452,11200000.0
2008-02-21 14:49:00,86.464,86.496,86.464,86.474,16000000.0
2008-02-21 14:50:00,86.512,86.551,86.512,86.551,12800000.0
2008-02-21 14:51:00,86.557,86.557,86.54,86.54,17600000.0
2008-02-21 14:52:00,86.529,86.582,86.529,86.582,14400000.0
2008-02-21 14:53:00,86.581,86.604,86.578,86.604,11600000.0
2008-02-21 14:54:00,86.623,86.634,86.589,86.589,12800000.0
2008-02-21 14:55:00,86.568,86.58,86.568,86.579,11200000.0
2008-02-21 14:56:00,86.578,86.581,86.56,86.56,16000000.0
2008-02-21 14:57:00,86.56,86.58,86.56,86.58,12800000.0
2008-02-21 14:58:00,86.572,86.576,86.568,86.576,14400000.0
2008-02-21 14:59:00,86.579,86.579,86.565,86.571,12800000.0
2008-02-21 15:00:00,86.568,86.571,86.553,86.553,16000000.0
2008-02-21 15:01:00,86.562,86.58,86.554,86.58,17600000.0
2008-02-21 15:02:00,86.579,86.584,86.576,86.578,11200000.0
2008-02-21 15:03:00,86.572,86.573,86.559,86.559,11200000.0
2008-02-21 15:04:00,86.548,86.548,86.502,86.502,16000000.0
2008-02-21 15:05:00,86.486,86.517,86.486,86.517,12200000.0
2008-02-21 15:06:00,86.509,86.525,86.509,86.517,11200000.0
2008-02-21 15:07:00,86.524,86.527,86.52,86.525,10600000.0
2008-02-21 15:08:00,86.516,86.524,86.516,86.522,10600000.0
2008-02-21 15:09:00,86.512,86.512,86.481,86.481,14400000.0
2008-02-21 15:10:00,86.498,86.509,86.485,86.491,16000000.0
2008-02-21 15:11:00,86.476,86.476,86.438,86.438,11200000.0
2008-02-21 15:12:00,86.417,86.453,86.417,86.453,13200000.0
2008-02-21 15:13:00,86.461,86.461,86.45,86.453,12200000.0
2008-02-21 15:14:00,86.45,86.455,86.447,86.45,16000000.0
2008-02-21 15:15:00,86.433,86.436,86.417,86.417,17600000.0
2008-02-21 15:16:00,86.426,86.434,86.425,86.426,12200000.0
2008-02-21 15:17:00,86.435,86.461,86.435,86.46,13800000.0
2008-02-21 15:18:00,86.444,86.472,86.444,86.468,12800000.0
2008-02-21 15:19:00,86.485,86.502,86.471,86.484,16000000.0
2008-02-21 15:20:00,86.487,86.495,86.485,86.485,16000000.0
2008-02-21 15:21:00,86.479,86.487,86.389,86.463,18000000.0
2008-02-21 15:22:00,86.449,86.449,86.438,86.439,10600000.0
2008-02-21 15:23:00,86.456,86.468,86.456,86.466,11200000.0
2008-02-21 15:24:00,86.47,86.474,86.457,86.457,11200000.0
2008-02-21 15:25:00,86.441,86.451,86.439,86.443,12800000.0
2008-02-21 15:26:00,86.447,86.461,86.445,86.45,14400000.0
2008-02-21 15:27:00,86.44,86.444,86.433,86.435,12800000.0
2008-02-21 15:28:00,86.443,86.462,86.434,86.458,12800000.0
2008-02-21 15:29:00,86.46,86.463,86.45,86.457,17600000.0
2008-02-21 15:30:00,86.469,86.479,86.465,86.466,17600000.0
2008-02-21 15:31:00,86.465,86.489,86.465,86.489,12800000.0
2008-02-21 15:32:00,86.482,86.491,86.461,86.491,11200000.0
2008-02-21 15:33:00,86.493,86.495,86.489,86.494,11200000.0
2008-02-21 15:34:00,86.51,86.515,86.509,86.515,10600000.0
2008-02-21 15:35:00,86.507,86.507,86.495,86.499,12800000.0
2008-02-21 15:36:00,86.503,86.506,86.495,86.498,14400000.0
2008-02-21 15:37:00,86.491,86.5,86.485,86.494,16000000.0
2008-02-21 15:38:00,86.455,86.492,86.455,86.488,16000000.0
2008-02-21 15:39:00,86.479,86.488,86.474,86.488,14400000.0
2008-02-21 15:40:00,86.512,86.516,86.499,86.516,12800000.0
2008-02-21 15:41:00,86.515,86.528,86.515,86.517,16000000.0
2008-02-21 15:42:00,86.518,86.534,86.467,86.524,17600000.0
2008-02-21 15:43:00,86.515,86.515,86.486,86.486,12800000.0
2008-02-21 15:44:00,86.499,86.506,86.499,86.502,12800000.0
2008-02-21 15:45:00,86.511,86.524,86.509,86.524,12800000.0
2008-02-21 15:46:00,86.508,86.516,86.504,86.516,11200000.0
2008-02-21 15:47:00,86.532,86.532,86.524,86.524,11200000.0
2008-02-21 15:48:00,86.506,86.518,86.506,86.517,12800000.0
2008-02-21 15:49:00,86.5,86.533,86.5,86.533,11200000.0
2008-02-21 15:50:00,86.53,86.548,86.53,86.54,14400000.0
2008-02-21 15:51:00,86.536,86.537,86.526,86.529,11200000.0
2008-02-21 15:52:00,86.545,86.552,86.544,86.547,11200000.0
2008-02-21 15:53:00,86.533,86.545,86.53,86.545,12800000.0
2008-02-21 15:54:00,86.554,86.564,86.551,86.551,17600000.0
2008-02-21 15:55:00,86.566,86.566,86.55,86.56,17600000.0
2008-02-21 15:56:00,86.555,86.567,86.552,86.567,11200000.0
2008-02-21 15:57:00,86.567,86.57,86.556,86.556,14400000.0
2008-02-21 15:58:00,86.532,86.558,86.532,86.553,11200000.0
2008-02-21 15:59:00,86.566,86.572,86.566,86.569,11200000.0
2008-02-21 16:00:00,86.565,86.568,86.554,86.566,11200000.0
2008-02-21 16:01:00,86.575,86.58,86.561,86.561,10600000.0
2008-02-21 16:02:00,86.544,86.544,86.536,86.537,17600000.0
2008-02-21 16:03:00,86.536,86.549,86.535,86.549,12800000.0
2008-02-21 16:04:00,86.557,86.559,86.494,86.559,11200000.0
2008-02-21 16:05:00,86.572,86.572,86.551,86.553,14400000.0
2008-02-21 16:06:00,86.541,86.544,86.531,86.544,16000000.0
2008-02-21 16:07:00,86.542,86.542,86.531,86.531,11200000.0
2008-02-21 16:08:00,86.534,86.543,86.533,86.541,11200000.0
2008-02-21 16:09:00,86.546,86.549,86.533,86.533,12800000.0
2008-02-21 16:10:00,86.531,86.543,86.531,86.533,12800000.0
2008-02-21 16:11:00,86.524,86.54,86.516,86.54,11200000.0
2008-02-21 16:12:00,86.537,86.549,86.531,86.532,17000000.0
2008-02-21 16:13:00,86.535,86.535,86.514,86.514,11200000.0
2008-02-21 16:14:00,86.527,86.533,86.521,86.521,14400000.0
2008-02-21 16:15:00,86.527,86.529,86.523,86.525,11200000.0
2008-02-21 16:16:00,86.518,86.518,86.48,86.484,11200000.0
2008-02-21 16:17:00,86.475,86.478,86.458,86.461,17600000.0
2008-02-21 16:18:00,86.454,86.466,86.451,86.456,16000000.0
2008-02-21 16:19:00,86.428,86.428,86.412,86.412,11200000.0
2008-02-21 16:20:00,86.414,86.416,86.398,86.407,11200000.0
2008-02-21 16:21:00,86.404,86.409,86.391,86.391,11200000.0
2008-02-21 16:22:00,86.391,86.409,86.391,86.409,11200000.0
2008-02-21 16:23:00,86.446,86.451,86.436,86.436,12800000.0
2008-02-21 16:24:00,86.453,86.455,86.441,86.441,11200000.0
2008-02-21 16:25:00,86.431,86.442,86.431,86.442,12200000.0
2008-02-21 16:26:00,86.441,86.462,86.441,86.443,12800000.0
2008-02-21 16:27:00,86.434,86.434,86.414,86.414,17600000.0
2008-02-21 16:28:00,86.417,86.46,86.417,86.46,11200000.0
2008-02-21 16:29:00,86.463,86.471,86.459,86.461,14400000.0
2008-02-21 16:30:00,86.453,86.485,86.447,86.485,14400000.0
2008-02-21 16:31:00,86.493,86.493,86.474,86.474,14400000.0
2008-02-21 16:32:00,86.463,86.468,86.453,86.468,11200000.0
2008-02-21 16:33:00,86.475,86.479,86.469,86.472,14400000.0
2008-02-21 16:34:00,86.455,86.467,86.445,86.46,17400000.0
2008-02-21 16:35:00,86.449,86.449,86.405,86.405,12800000.0
2008-02-21 16:36:00,86.387,86.387,86.374,86.377,11200000.0
2008-02-21 16:37:00,86.377,86.387,86.376,86.387,12800000.0
2008-02-21 16:38:00,86.414,86.421,86.412,86.419,14400000.0
2008-02-21 16:39:00,86.415,86.424,86.411,86.418,12800000.0
2008-02-21 16:40:00,86.422,86.435,86.421,86.435,17600000.0
2008-02-21 16:41:00,86.452,86.463,86.451,86.458,12800000.0
2008-02-21 16:42:00,86.458,86.458,86.437,86.44,11200000.0
2008-02-21 16:43:00,86.45,86.459,86.45,86.454,12800000.0
2008-02-21 16:44:00,86.474,86.487,86.473,86.483,11200000.0
2008-02-21 16:45:00,86.504,86.51,86.493,86.493,11200000.0
2008-02-21 16:46:00,86.483,86.483,86.456,86.473,14400000.0
2008-02-21 16:47:00,86.474,86.5,86.474,86.496,17600000.0
2008-02-21 16:48:00,86.501,86.501,86.483,86.485,11200000.0
2008-02-21 16:49:00,86.49,86.498,86.49,86.492,12800000.0
2008-02-21 16:50:00,86.49,86.49,86.473,86.476,17600000.0
2008-02-21 16:51:00,86.448,86.448,86.388,86.388,11200000.0
2008-02-21 16:52:00,86.462,86.462,86.443,86.461,17600000.0
2008-02-21 16:53:00,86.473,86.477,86.461,86.465,17600000.0
2008-02-21 16:54:00,86.48,86.503,86.473,86.503,17600000.0
2008-02-21 16:55:00,86.5,86.517,86.5,86.507,13800000.0
2008-02-21 16:56:00,86.5,86.573,86.494,86.573,12800000.0
2008-02-21 16:57:00,86.567,86.573,86.563,86.563,16000000.0
2008-02-21 16:58:00,86.555,86.555,86.545,86.55,12800000.0
2008-02-21 16:59:00,86.546,86.546,86.517,86.517,12800000.0
2008-02-21 17:00:00,86.431,86.431,86.339,86.345,11200000.0
2008-02-21 17:01:00,86.343,86.343,86.231,86.316,12800000.0
2008-02-21 17:02:00,86.298,86.298,86.21,86.21,16000000.0
2008-02-21 17:03:00,86.196,86.21,86.196,86.197,17600000.0
2008-02-21 17:04:00,86.208,86.221,86.206,86.206,11200000.0
2008-02-21 17:05:00,86.214,86.214,86.191,86.199,17600000.0
2008-02-21 17:06:00,86.2,86.24,86.195,86.24,11200000.0
2008-02-21 17:07:00,86.289,86.29,86.273,86.29,11200000.0
2008-02-21 17:08:00,86.309,86.339,86.309,86.333,17600000.0
2008-02-21 17:09:00,86.312,86.329,86.312,86.327,16000000.0
2008-02-21 17:10:00,86.319,86.324,86.302,86.302,11200000.0
2008-02-21 17:11:00,86.346,86.374,86.332,86.332,12800000.0
2008-02-21 17:12:00,86.348,86.371,86.331,86.331,12800000.0
2008-02-21 17:13:00,86.331,86.341,86.329,86.341,12200000.0
2008-02-21 17:14:00,86.348,86.356,86.341,86.341,12800000.0
2008-02-21 17:15:00,86.331,86.357,86.331,86.357,12800000.0
2008-02-21 17:16:00,86.366,86.366,86.354,86.355,11200000.0
2008-02-21 17:17:00,86.375,86.432,86.375,86.432,11200000.0
2008-02-21 17:18:00,86.427,86.427,86.414,86.414,12800000.0
2008-02-21 17:19:00,86.416,86.447,86.416,86.442,16000000.0
2008-02-21 17:20:00,86.435,86.435,86.426,86.426,11200000.0
2008-02-21 17:21:00,86.444,86.451,86.432,86.446,12800000.0
2008-02-21 17:22:00,86.428,86.438,86.344,86.43,11200000.0
2008-02-21 17:23:00,86.417,86.42,86.398,86.398,11200000.0
2008-02-21 17:24:00,86.376,86.39,86.376,86.389,11200000.0
2008-02-21 17:25:00,86.365,86.365,86.333,86.333,11200000.0
2008-02-21 17:26:00,86.332,86.361,86.332,86.359,11200000.0
2008-02-21 17:27:00,86.357,86.358,86.349,86.349,17600000.0
2008-02-21 17:28:00,86.327,86.353,86.327,86.328,13200000.0
2008-02-21 17:29:00,86.311,86.328,86.305,86.313,12800000.0
2008-02-21 17:30:00,86.32,86.327,86.309,86.312,11200000.0
2008-02-21 17:31:00,86.298,86.298,86.262,86.265,12800000.0
2008-02-21 17:32:00,86.268,86.268,86.252,86.253,11200000.0
2008-02-21 17:33:00,86.243,86.246,86.237,86.238,12800000.0
2008-02-21 17:34:00,86.235,86.243,86.208,86.22,10600000.0
2008-02-21 17:35:00,86.238,86.241,86.193,86.193,13200000.0
2008-02-21 17:36:00,86.172,86.175,86.161,86.168,11200000.0
2008-02-21 17:37:00,86.162,86.178,86.162,86.163,11200000.0
2008-02-21 17:38:00,86.172,86.172,86.13,86.13,16000000.0
2008-02-21 17:39:00,86.153,86.172,86.153,86.172,17600000.0
2008-02-21 17:40:00,86.167,86.167,86.102,86.102,11200000.0
2008-02-21 17:41:00,86.095,86.095,86.064,86.087,11200000.0
2008-02-21 17:42:00,86.098,86.106,86.094,86.094,11200000.0
2008-02-21 17:43:00,86.086,86.086,86.026,86.026,12800000.0
2008-02-21 17:44:00,86.01,86.015,85.995,86.015,12800000.0
2008-02-21 17:45:00,85.995,85.995,85.957,85.957,11200000.0
2008-02-21 17:46:00,85.961,86.001,85.961,86.001,12800000.0
2008-02-21 17:47:00,85.99,85.99,85.965,85.983,12800000.0
2008-02-21 17:48:00,86.002,86.018,86.002,86.015,10600000.0
2008-02-21 17:49:00,86.007,86.019,85.995,86.019,17600000.0
2008-02-21 17:50:00,86.038,86.06,86.038,86.06,12800000.0
2008-02-21 17:51:00,86.07,86.07,86.028,86.028,11200000.0
2008-02-21 17:52:00,86.029,86.047,86.022,86.039,12800000.0
2008-02-21 17:53:00,86.024,86.024,85.996,85.996,16400000.0
2008-02-21 17:54:00,86.011,86.026,86.003,86.022,14400000.0
2008-02-21 17:55:00,85.98,85.98,85.859,85.947,11200000.0
2008-02-21 17:56:00,85.938,85.949,85.938,85.943,11200000.0
2008-02-21 17:57:00,85.933,85.938,85.93,85.938,16000000.0
2008-02-21 17:58:00,85.933,85.933,85.896,85.896,12800000.0
2008-02-21 17:59:00,85.886,85.908,85.882,85.904,11200000.0
2008-02-21 18:00:00,85.877,85.885,85.877,85.883,17600000.0
2008-02-21 18:01:00,85.916,85.954,85.859,85.925,17600000.0
2008-02-21 18:02:00,85.913,85.917,85.906,85.911,17600000.0
2008-02-21 18:03:00,85.913,85.925,85.913,85.923,14400000.0
2008-02-21 18:04:00,85.918,85.956,85.918,85.952,11200000.0
2008-02-21 18:05:00,85.947,85.96,85.935,85.96,11200000.0
2008-02-21 18:06:00,85.961,85.961,85.943,85.952,12800000.0
2008-02-21 18:07:00,85.957,85.986,85.957,85.986,11200000.0
2008-02-21 18:08:00,86.017,86.029,86.007,86.029,16000000.0
2008-02-21 18:09:00,86.034,86.034,86.015,86.015,16000000.0
2008-02-21 18:10:00,86.034,86.091,86.034,86.09,12800000.0
2008-02-21 18:11:00,86.097,86.106,86.072,86.072,11200000.0
2008-02-21 18:12:00,86.067,86.067,86.035,86.052,12800000.0
2008-02-21 18:13:00,86.05,86.104,86.05,86.104,11200000.0
2008-02-21 18:14:00,86.115,86.153,86.115,86.153,12800000.0
2008-02-21 18:15:00,86.157,86.166,86.148,86.148,12800000.0
2008-02-21 18:16:00,86.134,86.165,86.134,86.165,12800000.0
2008-02-21 18:17:00,86.165,86.173,86.162,86.162,16000000.0
2008-02-21 18:18:00,86.164,86.164,86.156,86.156,11600000.0
2008-02-21 18:19:00,86.145,86.167,86.145,86.157,8000000.0
2008-02-21 18:20:00,86.135,86.135,86.108,86.119,12800000.0
2008-02-21 18:21:00,86.114,86.114,86.07,86.07,11200000.0
2008-02-21 18:22:00,86.045,86.054,85.989,86.05,16000000.0
2008-02-21 18:23:00,86.074,86.113,86.074,86.113,15400000.0
2008-02-21 18:24:00,86.118,86.118,86.104,86.104,12800000.0
2008-02-21 18:25:00,86.082,86.082,86.06,86.074,11200000.0
2008-02-21 18:26:00,86.1,86.103,86.073,86.077,12800000.0
2008-02-21 18:27:00,86.074,86.109,86.074,86.103,14400000.0
2008-02-21 18:28:00,86.118,86.133,86.118,86.131,12800000.0
2008-02-21 18:29:00,86.153,86.157,86.14,86.14,12800000.0
2008-02-21 18:30:00,86.126,86.155,86.126,86.155,11200000.0
2008-02-21 18:31:00,86.159,86.165,86.138,86.156,12800000.0
2008-02-21 18:32:00,86.169,86.169,86.159,86.164,11200000.0
2008-02-21 18:33:00,86.164,86.164,86.134,86.134,11200000.0
2008-02-21 18:34:00,86.129,86.129,86.106,86.108,12800000.0
2008-02-21 18:35:00,86.101,86.101,86.066,86.072,12800000.0
2008-02-21 18:36:00,86.079,86.079,86.025,86.025,12800000.0
2008-02-21 18:37:00,86.009,86.009,85.992,85.995,17000000.0
2008-02-21 18:38:00,86.032,86.067,86.032,86.067,11200000.0
2008-02-21 18:39:00,86.071,86.071,86.059,86.06,16000000.0
2008-02-21 18:40:00,86.074,86.097,86.074,86.097,12800000.0
2008-02-21 18:41:00,86.111,86.111,86.101,86.106,13800000.0
2008-02-21 18:42:00,86.1,86.1,86.08,86.084,11200000.0
2008-02-21 18:43:00,86.078,86.098,86.075,86.094,12800000.0
2008-02-21 18:44:00,86.092,86.098,86.086,86.094,10600000.0
2008-02-21 18:45:00,86.086,86.086,86.064,86.066,11200000.0
2008-02-21 18:46:00,86.061,86.079,86.061,86.079,11200000.0
2008-02-21 18:47:00,86.079,86.084,86.054,86.054,12800000.0
2008-02-21 18:48:00,86.065,86.118,86.065,86.118,12800000.0
2008-02-21 18:49:00,86.138,86.154,86.137,86.154,12800000.0
2008-02-21 18:50:00,86.141,86.146,86.119,86.128,17600000.0
2008-02-21 18:51:00,86.122,86.15,86.122,86.15,12800000.0
2008-02-21 18:52:00,86.166,86.166,86.141,86.145,12800000.0
2008-02-21 18:53:00,86.138,86.138,86.124,86.124,12800000.0
2008-02-21 18:54:00,86.123,86.144,86.123,86.144,11200000.0
2008-02-21 18:55:00,86.152,86.152,86.139,86.139,11200000.0
2008-02-21 18:56:00,86.121,86.128,86.1,86.128,16000000.0
2008-02-21 18:57:00,86.132,86.141,86.12,86.125,11200000.0
2008-02-21 18:58:00,86.121,86.13,86.119,86.124,11200000.0
2008-02-21 18:59:00,86.132,86.132,86.116,86.117,18000000.0
2008-02-21 19:00:00,86.112,86.116,86.109,86.112,12800000.0
2008-02-21 19:01:00,86.091,86.109,86.089,86.089,12800000.0
2008-02-21 19:02:00,86.097,86.105,86.097,86.099,11600000.0
2008-02-21 19:03:00,86.111,86.111,86.104,86.109,12800000.0
2008-02-21 19:04:00,86.089,86.105,86.087,86.087,16000000.0
2008-02-21 19:05:00,86.082,86.082,86.076,86.077,14800000.0
2008-02-21 19:06:00,86.064,86.075,86.063,86.075,16000000.0
2008-02-21 19:07:00,86.073,86.089,86.068,86.089,11200000.0
2008-02-21 19:08:00,86.084,86.088,86.072,86.086,17600000.0
2008-02-21 19:09:00,86.075,86.083,86.072,86.075,12800000.0
2008-02-21 19:10:00,86.071,86.071,86.017,86.061,17600000.0
2008-02-21 19:11:00,86.056,86.072,86.056,86.072,12800000.0
2008-02-21 19:12:00,86.077,86.108,86.077,86.108,11200000.0
2008-02-21 19:13:00,86.092,86.092,86.073,86.073,11200000.0
2008-02-21 19:14:00,86.066,86.082,86.066,86.076,16000000.0
2008-02-21 19:15:00,86.082,86.082,86.064,86.066,12800000.0
2008-02-21 19:16:00,86.053,86.058,86.04,86.04,12800000.0
2008-02-21 19:17:00,86.024,86.029,86.02,86.029,12800000.0
2008-02-21 19:18:00,86.026,86.027,86.013,86.015,17600000.0
2008-02-21 19:19:00,85.986,85.986,85.959,85.96,16000000.0
2008-02-21 19:20:00,85.945,85.945,85.926,85.926,16000000.0
2008-02-21 19:21:00,85.929,85.929,85.886,85.886,11200000.0
2008-02-21 19:22:00,85.853,85.865,85.852,85.856,11200000.0
2008-02-21 19:23:00,85.853,85.869,85.853,85.863,17600000.0
2008-02-21 19:24:00,85.878,85.885,85.87,85.883,17600000.0
2008-02-21 19:25:00,85.881,85.881,85.866,85.868,17600000.0
2008-02-21 19:26:00,85.855,85.86,85.852,85.854,11200000.0
2008-02-21 19:27:00,85.865,85.872,85.861,85.861,11200000.0
2008-02-21 19:28:00,85.854,85.856,85.84,85.84,12800000.0
2008-02-21 19:29:00,85.846,85.858,85.846,85.847,11200000.0
2008-02-21 19:30:00,85.83,85.83,85.81,85.81,14400000.0
2008-02-21 19:31:00,85.799,85.799,85.764,85.781,11200000.0
2008-02-21 19:32:00,85.74,85.74,85.706,85.706,12800000.0
2008-02-21 19:33:00,85.74,85.745,85.731,85.731,12800000.0
2008-02-21 19:34:00,85.705,85.712,85.701,85.701,12800000.0
2008-02-21 19:35:00,85.715,85.768,85.715,85.768,17600000.0
2008-02-21 19:36:00,85.793,85.814,85.793,85.808,10600000.0
2008-02-21 19:37:00,85.808,85.817,85.806,85.806,11200000.0
2008-02-21 19:38:00,85.8,85.817,85.8,85.807,17600000.0
2008-02-21 19:39:00,85.802,85.809,85.779,85.794,16000000.0
2008-02-21 19:40:00,85.809,85.832,85.807,85.818,14400000.0
2008-02-21 19:41:00,85.85,85.937,85.85,85.937,12800000.0
2008-02-21 19:42:00,85.965,85.965,85.947,85.95,12800000.0
2008-02-21 19:43:00,85.977,85.999,85.954,85.999,11200000.0
2008-02-21 19:44:00,85.965,85.969,85.942,85.969,16000000.0
2008-02-21 19:45:00,85.948,85.96,85.942,85.955,12800000.0
2008-02-21 19:46:00,85.928,85.937,85.925,85.937,11600000.0
2008-02-21 19:47:00,85.935,85.946,85.933,85.934,16000000.0
2008-02-21 19:48:00,85.947,85.947,85.938,85.946,11200000.0
2008-02-21 19:49:00,85.943,85.955,85.927,85.927,12800000.0
2008-02-21 19:50:00,85.925,85.925,85.905,85.909,12800000.0
2008-02-21 19:51:00,85.895,85.895,85.829,85.83,12800000.0
2008-02-21 19:52:00,85.835,85.852,85.824,85.852,11200000.0
2008-02-21 19:53:00,85.855,85.856,85.846,85.856,18000000.0
2008-02-21 19:54:00,85.861,85.869,85.859,85.869,14800000.0
2008-02-21 19:55:00,85.884,85.925,85.884,85.915,10000000.0
2008-02-21 19:56:00,85.916,85.916,85.887,85.887,11200000.0
2008-02-21 19:57:00,85.881,85.89,85.881,85.883,9600000.0
2008-02-21 19:58:00,85.879,85.899,85.879,85.88,14400000.0
2008-02-21 19:59:00,85.85,85.859,85.835,85.851,14400000.0
2008-02-21 20:00:00,85.861,85.874,85.847,85.847,12800000.0
2008-02-21 20:01:00,85.846,85.857,85.842,85.857,11200000.0
2008-02-21 20:02:00,85.831,85.831,85.801,85.801,11200000.0
2008-02-21 20:03:00,85.807,85.829,85.807,85.823,16000000.0
2008-02-21 20:04:00,85.817,85.817,85.782,85.793,12800000.0
2008-02-21 20:05:00,85.793,85.794,85.785,85.785,12800000.0
2008-02-21 20:06:00,85.754,85.754,85.743,85.746,12800000.0
2008-02-21 20:07:00,85.747,85.782,85.747,85.782,8000000.0
2008-02-21 20:08:00,85.781,85.786,85.774,85.786,12800000.0
2008-02-21 20:09:00,85.781,85.789,85.773,85.789,16000000.0
2008-02-21 20:10:00,85.788,85.789,85.757,85.757,17600000.0
2008-02-21 20:11:00,85.743,85.761,85.738,85.738,14800000.0
2008-02-21 20:12:00,85.696,85.706,85.687,85.7,14400000.0
2008-02-21 20:13:00,85.702,85.702,85.649,85.649,11200000.0
2008-02-21 20:14:00,85.627,85.631,85.62,85.622,11200000.0
2008-02-21 20:15:00,85.627,85.665,85.627,85.665,11200000.0
2008-02-21 20:16:00,85.694,85.694,85.687,85.687,12800000.0
2008-02-21 20:17:00,85.704,85.755,85.704,85.755,12800000.0
2008-02-21 20:18:00,85.775,85.797,85.775,85.788,12800000.0
2008-02-21 20:19:00,85.813,85.843,85.813,85.842,11200000.0
2008-02-21 20:20:00,85.819,85.831,85.819,85.827,11200000.0
2008-02-21 20:21:00,85.821,85.821,85.798,85.798,12800000.0
2008-02-21 20:22:00,85.756,85.756,85.719,85.722,11200000.0
2008-02-21 20:23:00,85.7,85.731,85.697,85.71,11200000.0
2008-02-21 20:24:00,85.742,85.779,85.742,85.775,16000000.0
2008-02-21 20:25:00,85.75,85.763,85.75,85.763,12200000.0
2008-02-21 20:26:00,85.769,85.776,85.763,85.763,11200000.0
2008-02-21 20:27:00,85.744,85.753,85.744,85.753,12800000.0
2008-02-21 20:28:00,85.765,85.793,85.765,85.775,17600000.0
2008-02-21 20:29:00,85.79,85.809,85.79,85.801,12800000.0
2008-02-21 20:30:00,85.804,85.811,85.794,85.808,14800000.0
2008-02-21 20:31:00,85.809,85.814,85.781,85.781,14400000.0
2008-02-21 20:32:00,85.778,85.799,85.774,85.776,16000000.0
2008-02-21 20:33:00,85.747,85.747,85.717,85.725,16000000.0
2008-02-21 20:34:00,85.734,85.746,85.723,85.732,16000000.0
2008-02-21 20:35:00,85.724,85.73,85.7,85.7,9600000.0
2008-02-21 20:36:00,85.693,85.693,85.676,85.684,11200000.0
2008-02-21 20:37:00,85.662,85.668,85.642,85.642,17600000.0
2008-02-21 20:38:00,85.633,85.633,85.617,85.632,12800000.0
2008-02-21 20:39:00,85.656,85.686,85.651,85.659,16000000.0
2008-02-21 20:40:00,85.652,85.652,85.634,85.634,12800000.0
2008-02-21 20:41:00,85.6,85.601,85.592,85.593,14400000.0
2008-02-21 20:42:00,85.608,85.657,85.608,85.655,12800000.0
2008-02-21 20:43:00,85.683,85.739,85.683,85.739,17600000.0
2008-02-21 20:44:00,85.755,85.755,85.748,85.748,11600000.0
2008-02-21 20:45:00,85.736,85.736,85.714,85.714,11200000.0
2008-02-21 20:46:00,85.719,85.767,85.719,85.767,12800000.0
2008-02-21 20:47:00,85.766,85.768,85.704,85.717,11600000.0
2008-02-21 20:48:00,85.689,85.7,85.687,85.7,12800000.0
2008-02-21 20:49:00,85.694,85.702,85.68,85.702,11200000.0
2008-02-21 20:50:00,85.696,85.696,85.684,85.684,12800000.0
2008-02-21 20:51:00,85.695,85.702,85.692,85.702,11200000.0
2008-02-21 20:52:00,85.714,85.747,85.714,85.743,11200000.0
2008-02-21 20:53:00,85.743,85.768,85.743,85.768,12800000.0
2008-02-21 20:54:00,85.763,85.783,85.749,85.783,11200000.0
2008-02-21 20:55:00,85.806,85.83,85.806,85.825,12800000.0
2008-02-21 20:56:00,85.834,85.848,85.834,85.842,12800000.0
2008-02-21 20:57:00,85.824,85.834,85.824,85.834,11200000.0
2008-02-21 20:58:00,85.834,85.834,85.822,85.825,17600000.0
2008-02-21 20:59:00,85.81,85.826,85.81,85.822,12800000.0
2008-02-21 21:00:00,85.812,85.831,85.804,85.831,12800000.0
2008-02-21 21:01:00,85.834,85.841,85.827,85.841,12800000.0
2008-02-21 21:02:00,85.841,85.869,85.841,85.869,11200000.0
2008-02-21 21:03:00,85.868,85.871,85.861,85.861,12800000.0
2008-02-21 21:04:00,85.86,85.874,85.86,85.872,11200000.0
2008-02-21 21:05:00,85.861,85.861,85.853,85.859,14400000.0
2008-02-21 21:06:00,85.848,85.848,85.827,85.841,17600000.0
2008-02-21 21:07:00,85.852,85.855,85.837,85.837,12800000.0
2008-02-21 21:08:00,85.85,85.851,85.843,85.849,12800000.0
2008-02-21 21:09:00,85.843,85.852,85.842,85.852,12800000.0
2008-02-21 21:10:00,85.853,85.853,85.83,85.846,12800000.0
2008-02-21 21:11:00,85.851,85.851,85.827,85.831,12800000.0
2008-02-21 21:12:00,85.84,85.84,85.825,85.829,12800000.0
2008-02-21 21:13:00,85.824,85.824,85.793,85.793,12200000.0
2008-02-21 21:14:00,85.781,85.781,85.758,85.778,17600000.0
2008-02-21 21:15:00,85.762,85.762,85.708,85.71,17600000.0
2008-02-21 21:16:00,85.671,85.702,85.671,85.702,12800000.0
2008-02-21 21:17:00,85.716,85.726,85.711,85.726,12800000.0
2008-02-21 21:18:00,85.748,85.754,85.736,85.736,12800000.0
2008-02-21 21:19:00,85.742,85.745,85.734,85.734,12800000.0
2008-02-21 21:20:00,85.729,85.758,85.729,85.758,13200000.0
2008-02-21 21:21:00,85.769,85.832,85.769,85.832,12800000.0
2008-02-21 21:22:00,85.835,85.835,85.823,85.828,12800000.0
2008-02-21 21:23:00,85.819,85.837,85.819,85.837,14400000.0
2008-02-21 21:24:00,85.853,85.853,85.82,85.826,12800000.0
2008-02-21 21:25:00,85.846,85.853,85.841,85.842,11200000.0
2008-02-21 21:26:00,85.847,85.859,85.841,85.85,17600000.0
2008-02-21 21:27:00,85.844,85.879,85.842,85.872,11200000.0
2008-02-21 21:28:00,85.847,85.873,85.847,85.873,12800000.0
2008-02-21 21:29:00,85.848,85.86,85.835,85.835,12800000.0
2008-02-21 21:30:00,85.817,85.817,85.771,85.771,11200000.0
2008-02-21 21:31:00,85.779,85.799,85.777,85.799,11200000.0
2008-02-21 21:32:00,85.815,85.827,85.815,85.822,11200000.0
2008-02-21 21:33:00,85.826,85.843,85.826,85.838,11200000.0
2008-02-21 21:34:00,85.866,85.88,85.866,85.876,11200000.0
2008-02-21 21:35:00,85.874,85.88,85.871,85.871,11200000.0
2008-02-21 21:36:00,85.873,85.878,85.871,85.873,17600000.0
2008-02-21 21:37:00,85.872,85.886,85.872,85.883,12200000.0
2008-02-21 21:38:00,85.892,85.906,85.892,85.9,12800000.0
2008-02-21 21:39:00,85.916,85.916,85.9,85.9,16400000.0
2008-02-21 21:40:00,85.888,85.891,85.883,85.888,16000000.0
2008-02-21 21:41:00,85.874,85.875,85.869,85.871,14400000.0
2008-02-21 21:42:00,85.868,85.868,85.86,85.86,13800000.0
2008-02-21 21:43:00,85.861,85.864,85.847,85.85,17000000.0
2008-02-21 21:44:00,85.829,85.854,85.814,85.814,17600000.0
2008-02-21 21:45:00,85.809,85.833,85.806,85.806,14400000.0
2008-02-21 21:46:00,85.798,85.798,85.767,85.795,12800000.0
2008-02-21 21:47:00,85.816,85.822,85.816,85.818,11200000.0
2008-02-21 21:48:00,85.828,85.832,85.82,85.827,17000000.0
2008-02-21 21:49:00,85.821,85.831,85.811,85.831,14400000.0
2008-02-21 21:50:00,85.846,85.849,85.837,85.837,10600000.0
2008-02-21 21:51:00,85.83,85.83,85.733,85.82,12800000.0
2008-02-21 21:52:00,85.82,85.834,85.814,85.834,11200000.0
2008-02-21 21:53:00,85.838,85.838,85.821,85.821,17600000.0
2008-02-21 21:54:00,85.835,85.848,85.833,85.848,13800000.0
2008-02-21 21:55:00,85.845,85.845,85.83,85.84,8000000.0
2008-02-21 21:56:00,85.857,85.857,85.844,85.852,12800000.0
2008-02-21 21:57:00,85.839,85.854,85.839,85.851,8000000.0
2008-02-21 21:58:00,85.856,85.887,85.856,85.887,11200000.0
2008-02-21 21:59:00,85.87,85.875,85.855,85.855,14400000.0
2008-02-21 22:00:00,85.847,85.874,85.847,85.869,12800000.0
2008-02-21 22:01:00,85.849,85.852,85.84,85.846,16000000.0
2008-02-21 22:02:00,85.839,85.839,85.829,85.832,12800000.0
2008-02-21 22:03:00,85.823,85.823,85.808,85.808,11200000.0
2008-02-21 22:04:00,85.827,85.846,85.766,85.766,11200000.0
2008-02-21 22:05:00,85.807,85.812,85.793,85.793,12800000.0
2008-02-21 22:06:00,85.769,85.789,85.769,85.772,17600000.0
2008-02-21 22:07:00,85.785,85.785,85.754,85.767,12800000.0
2008-02-21 22:08:00,85.76,85.779,85.75,85.759,11200000.0
2008-02-21 22:09:00,85.763,85.779,85.763,85.779,11200000.0
2008-02-21 22:10:00,85.77,85.77,85.742,85.742,17600000.0
2008-02-21 22:11:00,85.744,85.749,85.734,85.735,11200000.0
2008-02-21 22:12:00,85.739,85.756,85.739,85.756,11200000.0
2008-02-21 22:13:00,85.764,85.791,85.764,85.791,12800000.0
2008-02-21 22:14:00,85.81,85.827,85.81,85.827,16000000.0
2008-02-21 22:15:00,85.813,85.813,85.806,85.807,16000000.0
2008-02-21 22:16:00,85.798,85.798,85.786,85.789,12800000.0
2008-02-21 22:17:00,85.763,85.763,85.744,85.753,11200000.0
2008-02-21 22:18:00,85.778,85.784,85.77,85.77,12200000.0
2008-02-21 22:19:00,85.77,85.786,85.768,85.786,14400000.0
2008-02-21 22:20:00,85.798,85.801,85.795,85.8,11200000.0
2008-02-21 22:21:00,85.798,85.803,85.784,85.803,12800000.0
2008-02-21 22:22:00,85.802,85.802,85.787,85.788,10600000.0
2008-02-21 22:23:00,85.793,85.822,85.793,85.817,12800000.0
2008-02-21 22:24:00,85.818,85.828,85.818,85.821,12200000.0
2008-02-21 22:25:00,85.818,85.818,85.802,85.813,9600000.0
2008-02-21 22:26:00,85.806,85.81,85.801,85.81,11200000.0
2008-02-21 22:27:00,85.812,85.813,85.796,85.799,16000000.0
2008-02-21 22:28:00,85.787,85.787,85.766,85.766,17600000.0
2008-02-21 22:29:00,85.767,85.78,85.767,85.779,12200000.0
2008-02-21 22:30:00,85.783,85.787,85.766,85.766,12800000.0
2008-02-21 22:31:00,85.776,85.789,85.772,85.786,11200000.0
2008-02-21 22:32:00,85.786,85.786,85.773,85.775,12800000.0
2008-02-21 22:33:00,85.788,85.788,85.774,85.775,12200000.0
2008-02-21 22:34:00,85.777,85.781,85.774,85.775,12800000.0
2008-02-21 22:35:00,85.778,85.861,85.778,85.861,12800000.0
2008-02-21 22:36:00,85.845,85.845,85.827,85.834,12800000.0
2008-02-21 22:37:00,85.834,85.836,85.823,85.823,11200000.0
2008-02-21 22:38:00,85.816,85.817,85.8,85.817,18000000.0
2008-02-21 22:39:00,85.802,85.802,85.779,85.779,11200000.0
2008-02-21 22:40:00,85.752,85.752,85.718,85.718,16000000.0
2008-02-21 22:41:00,85.712,85.725,85.712,85.725,12800000.0
2008-02-21 22:42:00,85.741,85.753,85.741,85.753,11200000.0
2008-02-21 22:43:00,85.744,85.761,85.74,85.761,11200000.0
2008-02-21 22:44:00,85.765,85.776,85.752,85.772,16000000.0
2008-02-21 22:45:00,85.765,85.765,85.744,85.744,14400000.0
2008-02-21 22:46:00,85.745,85.746,85.734,85.735,12800000.0
2008-02-21 22:47:00,85.755,85.759,85.749,85.75,12800000.0
2008-02-21 22:48:00,85.749,85.76,85.737,85.746,12800000.0
2008-02-21 22:49:00,85.756,85.762,85.749,85.762,11200000.0
2008-02-21 22:50:00,85.739,85.745,85.724,85.724,17600000.0
2008-02-21 22:51:00,85.721,85.74,85.721,85.74,12800000.0
2008-02-21 22:52:00,85.737,85.739,85.711,85.729,14800000.0
2008-02-21 22:53:00,85.723,85.725,85.716,85.721,11200000.0
2008-02-21 22:54:00,85.723,85.743,85.723,85.737,11200000.0
2008-02-21 22:55:00,85.747,85.747,85.739,85.742,12800000.0
2008-02-21 22:56:00,85.752,85.77,85.752,85.762,12800000.0
2008-02-21 22:57:00,85.749,85.768,85.749,85.756,11200000.0
2008-02-21 22:58:00,85.759,85.764,85.754,85.756,14400000.0
2008-02-21 22:59:00,85.74,85.755,85.738,85.741,11200000.0
2008-02-21 23:00:00,85.756,85.781,85.753,85.781,12800000.0
2008-02-21 23:01:00,85.777,85.777,85.765,85.77,12800000.0
2008-02-21 23:02:00,85.769,85.771,85.76,85.761,12800000.0
2008-02-21 23:03:00,85.751,85.751,85.731,85.738,12800000.0
2008-02-21 23:04:00,85.749,85.749,85.738,85.738,11200000.0
2008-02-21 23:05:00,85.725,85.733,85.708,85.733,11200000.0
2008-02-21 23:06:00,85.731,85.731,85.719,85.72,17600000.0
2008-02-21 23:07:00,85.691,85.719,85.691,85.719,11200000.0
2008-02-21 23:08:00,85.723,85.748,85.723,85.748,11200000.0
2008-02-21 23:09:00,85.744,85.744,85.735,85.735,9600000.0
2008-02-21 23:10:00,85.728,85.742,85.721,85.721,11200000.0
2008-02-21 23:11:00,85.747,85.757,85.739,85.757,12800000.0
2008-02-21 23:12:00,85.757,85.77,85.757,85.77,14400000.0
2008-02-21 23:13:00,85.777,85.777,85.761,85.762,14400000.0
2008-02-21 23:14:00,85.774,85.794,85.774,85.784,17600000.0
2008-02-21 23:15:00,85.804,85.804,85.788,85.788,12800000.0
2008-02-21 23:16:00,85.809,85.82,85.808,85.82,12800000.0
2008-02-21 23:17:00,85.815,85.815,85.8,85.802,17600000.0
2008-02-21 23:18:00,85.78,85.796,85.768,85.784,11200000.0
2008-02-21 23:19:00,85.797,85.812,85.797,85.806,12800000.0
2008-02-21 23:20:00,85.805,85.818,85.799,85.807,13200000.0
2008-02-21 23:21:00,85.807,85.826,85.807,85.818,12800000.0
2008-02-21 23:22:00,85.832,85.836,85.829,85.83,12800000.0
2008-02-21 23:23:00,85.825,85.836,85.825,85.836,12800000.0
2008-02-21 23:24:00,85.82,85.833,85.819,85.833,12800000.0
2008-02-21 23:25:00,85.83,85.83,85.738,85.827,11200000.0
2008-02-21 23:26:00,85.834,85.834,85.823,85.823,16000000.0
2008-02-21 23:27:00,85.818,85.845,85.811,85.845,16000000.0
2008-02-21 23:28:00,85.847,85.856,85.842,85.853,13200000.0
2008-02-21 23:29:00,85.849,85.853,85.829,85.829,11200000.0
2008-02-21 23:30:00,85.848,85.855,85.846,85.853,12800000.0
2008-02-21 23:31:00,85.856,85.856,85.844,85.847,11200000.0
2008-02-21 23:32:00,85.824,85.834,85.822,85.834,17600000.0
2008-02-21 23:33:00,85.851,85.855,85.848,85.854,14400000.0
2008-02-21 23:34:00,85.839,85.857,85.839,85.853,14400000.0
2008-02-21 23:35:00,85.867,85.876,85.867,85.876,12800000.0
2008-02-21 23:36:00,85.878,85.888,85.878,85.888,12800000.0
2008-02-21 23:37:00,85.879,85.895,85.875,85.888,14800000.0
2008-02-21 23:38:00,85.896,85.906,85.896,85.906,11600000.0
2008-02-21 23:39:00,85.898,85.902,85.807,85.897,11600000.0
2008-02-21 23:40:00,85.904,85.907,85.885,85.897,12800000.0
2008-02-21 23:41:00,85.905,85.906,85.894,85.906,12800000.0
2008-02-21 23:42:00,85.923,85.925,85.905,85.925,14400000.0
2008-02-21 23:43:00,85.901,85.906,85.896,85.896,11200000.0
2008-02-21 23:44:00,85.903,85.903,85.892,85.893,12800000.0
2008-02-21 23:45:00,85.891,85.905,85.891,85.893,16000000.0
2008-02-21 23:46:00,85.865,85.894,85.865,85.894,11200000.0
2008-02-21 23:47:00,85.891,85.891,85.887,85.89,12800000.0
2008-02-21 23:48:00,85.886,85.893,85.885,85.888,12800000.0
2008-02-21 23:49:00,85.894,85.895,85.887,85.887,11200000.0
2008-02-21 23:50:00,85.902,85.911,85.9,85.904,11200000.0
2008-02-21 23:51:00,85.809,85.908,85.809,85.908,11200000.0
2008-02-21 23:52:00,85.867,85.902,85.867,85.898,14400000.0
2008-02-21 23:53:00,85.908,85.911,85.902,85.903,14800000.0
2008-02-21 23:54:00,85.91,85.911,85.906,85.91,11200000.0
2008-02-21 23:55:00,85.909,85.911,85.899,85.905,12800000.0
2008-02-21 23:56:00,85.906,85.914,85.902,85.914,12800000.0
2008-02-21 23:57:00,85.898,85.92,85.898,85.902,12800000.0
2008-02-21 23:58:00,85.938,85.943,85.933,85.934,11200000.0
2008-02-21 23:59:00,85.889,85.925,85.889,85.915,14400000.0
2008-02-22 00:00:00,85.916,85.927,85.909,85.927,12800000.0
2008-02-22 00:01:00,85.926,85.926,85.872,85.872,11200000.0
2008-02-22 00:02:00,85.86,85.86,85.821,85.821,12800000.0
2008-02-22 00:03:00,85.84,85.843,85.823,85.823,11200000.0
2008-02-22 00:04:00,85.8,85.8,85.746,85.764,14400000.0
2008-02-22 00:05:00,85.737,85.759,85.737,85.759,12800000.0
2008-02-22 00:06:00,85.758,85.767,85.753,85.753,11200000.0
2008-02-22 00:07:00,85.75,85.75,85.73,85.73,12800000.0
2008-02-22 00:08:00,85.73,85.747,85.73,85.732,12600000.0
2008-02-22 00:09:00,85.717,85.717,85.686,85.705,12800000.0
2008-02-22 00:10:00,85.712,85.717,85.705,85.717,12800000.0
2008-02-22 00:11:00,85.707,85.723,85.707,85.716,11200000.0
2008-02-22 00:12:00,85.726,85.736,85.725,85.736,11200000.0
2008-02-22 00:13:00,85.738,85.749,85.738,85.749,17600000.0
2008-02-22 00:14:00,85.75,85.765,85.75,85.765,11200000.0
2008-02-22 00:15:00,85.796,85.802,85.796,85.799,8000000.0
2008-02-22 00:16:00,85.8,85.8,85.779,85.799,10600000.0
2008-02-22 00:17:00,85.814,85.832,85.812,85.832,12200000.0
2008-02-22 00:18:00,85.812,85.82,85.81,85.81,11200000.0
2008-02-22 00:19:00,85.802,85.809,85.802,85.809,11200000.0
2008-02-22 00:20:00,85.786,85.793,85.73,85.785,14400000.0
2008-02-22 00:21:00,85.8,85.823,85.8,85.823,11200000.0
2008-02-22 00:22:00,85.81,85.825,85.81,85.819,17600000.0
2008-02-22 00:23:00,85.82,85.823,85.815,85.815,12800000.0
2008-02-22 00:24:00,85.828,85.841,85.828,85.841,18000000.0
2008-02-22 00:25:00,85.844,85.858,85.84,85.856,11200000.0
2008-02-22 00:26:00,85.864,85.917,85.864,85.917,11200000.0
2008-02-22 00:27:00,85.924,85.924,85.911,85.911,12800000.0
2008-02-22 00:28:00,85.918,85.94,85.918,85.94,12800000.0
2008-02-22 00:29:00,85.947,85.947,85.942,85.943,14400000.0
2008-02-22 00:30:00,85.9,85.905,85.895,85.895,12200000.0
2008-02-22 00:31:00,85.943,85.956,85.943,85.954,14400000.0
2008-02-22 00:32:00,85.959,85.964,85.955,85.96,14800000.0
2008-02-22 00:33:00,85.976,86.003,85.972,86.002,11200000.0
2008-02-22 00:34:00,85.997,86.0,85.989,85.989,17600000.0
2008-02-22 00:35:00,85.987,86.002,85.987,86.002,11600000.0
2008-02-22 00:36:00,85.992,85.992,85.974,85.976,12800000.0
2008-02-22 00:37:00,85.984,85.999,85.984,85.998,11200000.0
2008-02-22 00:38:00,86.008,86.008,85.958,85.958,14400000.0
2008-02-22 00:39:00,85.96,85.961,85.955,85.961,11200000.0
2008-02-22 00:40:00,85.952,85.952,85.935,85.937,12200000.0
2008-02-22 00:41:00,85.912,85.922,85.912,85.913,11200000.0
2008-02-22 00:42:00,85.911,85.915,85.891,85.912,11200000.0
2008-02-22 00:43:00,85.913,85.924,85.913,85.924,12800000.0
2008-02-22 00:44:00,85.929,85.933,85.928,85.929,17600000.0
2008-02-22 00:45:00,85.926,85.926,85.914,85.923,16000000.0
2008-02-22 00:46:00,85.93,85.94,85.93,85.934,16000000.0
2008-02-22 00:47:00,85.923,85.923,85.915,85.92,10000000.0
2008-02-22 00:48:00,85.9,85.912,85.896,85.896,10600000.0
2008-02-22 00:49:00,85.926,85.926,85.917,85.917,8000000.0
2008-02-22 00:50:00,85.919,85.94,85.919,85.94,11200000.0
2008-02-22 00:51:00,85.955,85.955,85.945,85.945,11200000.0
2008-02-22 00:52:00,85.94,85.961,85.94,85.957,14400000.0
2008-02-22 00:53:00,85.968,85.974,85.95,85.95,15400000.0
2008-02-22 00:54:00,85.946,85.958,85.946,85.947,16000000.0
2008-02-22 00:55:00,85.952,85.952,85.937,85.94,11200000.0
2008-02-22 00:56:00,85.953,85.955,85.945,85.95,14400000.0
2008-02-22 00:57:00,85.945,85.952,85.926,85.926,17600000.0
2008-02-22 00:58:00,85.919,85.919,85.904,85.906,10600000.0
2008-02-22 00:59:00,85.927,85.941,85.927,85.939,12800000.0
2008-02-22 01:00:00,85.938,85.939,85.926,85.937,12800000.0
2008-02-22 01:01:00,85.947,85.973,85.942,85.946,17600000.0
2008-02-22 01:02:00,85.935,85.937,85.929,85.937,11200000.0
2008-02-22 01:03:00,85.917,85.923,85.91,85.91,10600000.0
2008-02-22 01:04:00,85.927,85.95,85.927,85.95,11200000.0
2008-02-22 01:05:00,85.958,85.972,85.958,85.972,12800000.0
2008-02-22 01:06:00,85.979,85.994,85.979,85.994,11200000.0
2008-02-22 01:07:00,86.004,86.007,86.003,86.004,11200000.0
2008-02-22 01:08:00,85.997,85.997,85.975,85.978,11200000.0
2008-02-22 01:09:00,85.96,85.962,85.937,85.951,12800000.0
2008-02-22 01:10:00,85.952,85.954,85.944,85.945,17600000.0
2008-02-22 01:11:00,85.853,85.942,85.853,85.93,11200000.0
2008-02-22 01:12:00,85.948,85.958,85.947,85.957,12800000.0
2008-02-22 01:13:00,85.965,85.971,85.959,85.971,11200000.0
2008-02-22 01:14:00,85.972,85.972,85.951,85.968,11200000.0
2008-02-22 01:15:00,85.963,85.971,85.961,85.971,11600000.0
2008-02-22 01:16:00,85.976,85.985,85.976,85.981,11200000.0
2008-02-22 01:17:00,85.996,85.997,85.966,85.988,11200000.0
2008-02-22 01:18:00,86.003,86.003,85.99,85.997,11600000.0
2008-02-22 01:19:00,86.0,86.006,85.992,86.006,16000000.0
2008-02-22 01:20:00,86.005,86.021,86.005,86.02,16000000.0
2008-02-22 01:21:00,86.019,86.02,86.013,86.02,11200000.0
2008-02-22 01:22:00,85.989,86.003,85.985,85.996,12200000.0
2008-02-22 01:23:00,86.012,86.015,85.991,86.012,12800000.0
2008-02-22 01:24:00,86.022,86.027,86.021,86.021,12800000.0
2008-02-22 01:25:00,86.016,86.019,86.01,86.013,13800000.0
2008-02-22 01:26:00,86.014,86.017,86.005,86.015,11200000.0
2008-02-22 01:27:00,86.01,86.018,86.009,86.012,11200000.0
2008-02-22 01:28:00,86.005,86.013,85.996,86.006,17600000.0
2008-02-22 01:29:00,85.972,85.976,85.961,85.961,12800000.0
2008-02-22 01:30:00,85.933,85.933,85.892,85.892,11200000.0
2008-02-22 01:31:00,85.884,85.892,85.881,85.886,12800000.0
2008-02-22 01:32:00,85.884,85.893,85.884,85.893,11200000.0
2008-02-22 01:33:00,85.886,85.894,85.882,85.894,12800000.0
2008-02-22 01:34:00,85.885,85.893,85.878,85.878,17600000.0
2008-02-22 01:35:00,85.884,85.891,85.881,85.891,11600000.0
2008-02-22 01:36:00,85.893,85.902,85.893,85.893,12800000.0
2008-02-22 01:37:00,85.897,85.906,85.896,85.9,14400000.0
2008-02-22 01:38:00,85.923,85.947,85.923,85.947,17600000.0
2008-02-22 01:39:00,85.955,85.977,85.857,85.977,12800000.0
2008-02-22 01:40:00,86.01,86.011,85.998,86.01,12800000.0
2008-02-22 01:41:00,86.015,86.015,86.0,86.0,12800000.0
2008-02-22 01:42:00,86.008,86.01,86.0,86.01,11200000.0
2008-02-22 01:43:00,86.002,86.005,85.997,85.997,11200000.0
2008-02-22 01:44:00,85.972,85.976,85.959,85.976,11200000.0
2008-02-22 01:45:00,85.982,85.982,85.974,85.974,11200000.0
2008-02-22 01:46:00,85.974,85.981,85.97,85.97,11200000.0
2008-02-22 01:47:00,85.983,85.985,85.965,85.977,17600000.0
2008-02-22 01:48:00,85.981,85.992,85.97,85.992,12200000.0
2008-02-22 01:49:00,85.996,86.004,85.987,85.987,16000000.0
2008-02-22 01:50:00,86.016,86.03,86.011,86.03,16000000.0
2008-02-22 01:51:00,86.024,86.033,86.008,86.027,17600000.0
2008-02-22 01:52:00,86.024,86.033,86.02,86.027,12800000.0
2008-02-22 01:53:00,86.032,86.037,86.024,86.037,13800000.0
2008-02-22 01:54:00,86.026,86.034,86.025,86.034,13200000.0
2008-02-22 01:55:00,86.017,86.021,86.005,86.005,11200000.0
2008-02-22 01:56:00,85.997,86.011,85.996,85.998,16000000.0
2008-02-22 01:57:00,85.99,85.99,85.946,85.946,11600000.0
2008-02-22 01:58:00,85.955,85.968,85.955,85.962,17600000.0
2008-02-22 01:59:00,85.99,86.02,85.99,86.01,16000000.0
2008-02-22 02:00:00,85.962,85.962,85.948,85.951,16000000.0
2008-02-22 02:01:00,85.952,85.952,85.947,85.952,11200000.0
2008-02-22 02:02:00,85.947,85.947,85.916,85.931,19600000.0
2008-02-22 02:03:00,85.956,85.961,85.953,85.953,12800000.0
2008-02-22 02:04:00,85.962,85.969,85.961,85.969,14400000.0
2008-02-22 02:05:00,85.976,85.98,85.972,85.974,12800000.0
2008-02-22 02:06:00,85.978,85.985,85.976,85.982,12800000.0
2008-02-22 02:07:00,85.989,85.989,85.981,85.981,20800000.0
2008-02-22 02:08:00,85.988,85.988,85.978,85.978,17400000.0
2008-02-22 02:09:00,85.987,85.988,85.982,85.982,14400000.0
2008-02-22 02:10:00,85.989,85.994,85.984,85.985,12200000.0
2008-02-22 02:11:00,85.999,86.004,85.988,86.0,12800000.0
2008-02-22 02:12:00,86.0,86.024,85.991,86.021,12800000.0
2008-02-22 02:13:00,86.025,86.027,86.005,86.005,16000000.0
2008-02-22 02:14:00,86.026,86.044,86.026,86.035,12800000.0
2008-02-22 02:15:00,86.036,86.039,86.027,86.039,12800000.0
2008-02-22 02:16:00,86.032,86.054,86.032,86.054,17600000.0
2008-02-22 02:17:00,86.057,86.075,86.057,86.07,11200000.0
2008-02-22 02:18:00,86.075,86.085,86.065,86.085,12800000.0
2008-02-22 02:19:00,86.078,86.083,86.068,86.082,11200000.0
2008-02-22 02:20:00,86.071,86.082,86.071,86.082,13800000.0
2008-02-22 02:21:00,86.095,86.098,86.083,86.096,17600000.0
2008-02-22 02:22:00,86.091,86.099,86.09,86.099,12800000.0
2008-02-22 02:23:00,86.094,86.102,86.093,86.101,11200000.0
2008-02-22 02:24:00,86.092,86.097,86.089,86.094,11200000.0
2008-02-22 02:25:00,86.095,86.113,86.095,86.113,23400000.0
2008-02-22 02:26:00,86.107,86.11,86.094,86.094,11200000.0
2008-02-22 02:27:00,86.093,86.098,86.088,86.088,12200000.0
2008-02-22 02:28:00,86.071,86.082,86.068,86.082,11200000.0
2008-02-22 02:29:00,86.099,86.12,86.099,86.112,11200000.0
2008-02-22 02:30:00,86.11,86.125,86.11,86.122,15400000.0
2008-02-22 02:31:00,86.141,86.141,86.13,86.136,14800000.0
2008-02-22 02:32:00,86.112,86.117,86.103,86.116,15400000.0
2008-02-22 02:33:00,86.115,86.125,86.115,86.119,11200000.0
2008-02-22 02:34:00,86.118,86.118,86.111,86.111,11200000.0
2008-02-22 02:35:00,86.11,86.116,86.107,86.116,12800000.0
2008-02-22 02:36:00,86.114,86.125,86.106,86.125,15400000.0
2008-02-22 02:37:00,86.117,86.117,86.086,86.09,12800000.0
2008-02-22 02:38:00,86.092,86.104,86.092,86.099,11200000.0
2008-02-22 02:39:00,86.103,86.103,86.085,86.085,11200000.0
2008-02-22 02:40:00,86.074,86.084,86.067,86.082,10600000.0
2008-02-22 02:41:00,86.065,86.082,86.065,86.077,12800000.0
2008-02-22 02:42:00,86.091,86.091,86.08,86.084,12800000.0
2008-02-22 02:43:00,86.062,86.075,86.059,86.065,25600000.0
2008-02-22 02:44:00,86.042,86.061,86.042,86.057,17600000.0
2008-02-22 02:45:00,86.072,86.091,86.072,86.091,16000000.0
2008-02-22 02:46:00,86.089,86.094,86.086,86.088,17000000.0
2008-02-22 02:47:00,86.08,86.083,86.07,86.071,16000000.0
2008-02-22 02:48:00,86.069,86.069,86.056,86.066,11200000.0
2008-02-22 02:49:00,86.054,86.061,86.05,86.053,16000000.0
2008-02-22 02:50:00,86.067,86.074,86.065,86.072,15400000.0
2008-02-22 02:51:00,86.05,86.055,86.041,86.041,16000000.0
2008-02-22 02:52:00,86.026,86.032,86.022,86.032,11200000.0
2008-02-22 02:53:00,86.041,86.067,85.992,86.067,12800000.0
2008-02-22 02:54:00,86.073,86.076,86.068,86.076,12800000.0
2008-02-22 02:55:00,86.053,86.065,86.053,86.064,12800000.0
2008-02-22 02:56:00,86.053,86.056,86.046,86.049,22400000.0
2008-02-22 02:57:00,86.051,86.051,86.029,86.029,11200000.0
2008-02-22 02:58:00,86.011,86.011,85.998,86.009,17600000.0
2008-02-22 02:59:00,86.001,86.01,85.999,86.004,16000000.0
2008-02-22 03:00:00,86.006,86.01,85.999,85.999,11200000.0
2008-02-22 03:01:00,86.014,86.034,86.014,86.023,12800000.0
2008-02-22 03:02:00,86.026,86.034,86.018,86.034,12800000.0
2008-02-22 03:03:00,86.056,86.078,86.056,86.071,12800000.0
2008-02-22 03:04:00,86.06,86.087,86.06,86.072,28800000.0
2008-02-22 03:05:00,86.087,86.087,86.062,86.062,17600000.0
2008-02-22 03:06:00,86.056,86.068,86.049,86.049,17600000.0
2008-02-22 03:07:00,86.04,86.053,86.033,86.033,11200000.0
2008-02-22 03:08:00,86.05,86.075,86.05,86.075,17600000.0
2008-02-22 03:09:00,86.072,86.072,86.057,86.067,14400000.0
2008-02-22 03:10:00,86.042,86.049,86.042,86.043,16000000.0
2008-02-22 03:11:00,86.041,86.052,86.039,86.052,12800000.0
2008-02-22 03:12:00,86.048,86.048,86.033,86.045,12800000.0
2008-02-22 03:13:00,86.055,86.074,86.055,86.074,14400000.0
2008-02-22 03:14:00,86.067,86.067,86.043,86.043,11200000.0
2008-02-22 03:15:00,86.034,86.045,86.02,86.029,17600000.0
2008-02-22 03:16:00,86.019,86.029,86.019,86.022,11200000.0
2008-02-22 03:17:00,86.051,86.061,86.043,86.043,12800000.0
2008-02-22 03:18:00,86.034,86.034,85.988,85.988,12800000.0
2008-02-22 03:19:00,85.978,85.995,85.978,85.993,15400000.0
2008-02-22 03:20:00,86.002,86.016,86.002,86.009,9600000.0
2008-02-22 03:21:00,86.02,86.043,86.02,86.036,11600000.0
2008-02-22 03:22:00,86.034,86.044,86.034,86.039,12800000.0
2008-02-22 03:23:00,86.027,86.04,86.021,86.031,17600000.0
2008-02-22 03:24:00,85.988,86.01,85.985,86.005,10600000.0
2008-02-22 03:25:00,86.02,86.02,85.998,85.998,19600000.0
2008-02-22 03:26:00,86.001,86.001,85.985,85.993,12800000.0
2008-02-22 03:27:00,85.986,85.991,85.978,85.98,12800000.0
2008-02-22 03:28:00,85.981,85.981,85.967,85.975,11200000.0
2008-02-22 03:29:00,85.966,85.966,85.901,85.901,10600000.0
2008-02-22 03:30:00,85.908,85.928,85.897,85.901,12800000.0
2008-02-22 03:31:00,85.881,85.891,85.875,85.875,32000000.0
2008-02-22 03:32:00,85.898,85.911,85.891,85.908,17600000.0
2008-02-22 03:33:00,85.916,85.918,85.89,85.89,13200000.0
2008-02-22 03:34:00,85.89,85.901,85.89,85.901,12800000.0
2008-02-22 03:35:00,85.903,85.903,85.889,85.9,14400000.0
2008-02-22 03:36:00,85.898,85.932,85.898,85.932,11200000.0
2008-02-22 03:37:00,85.93,85.958,85.93,85.945,17600000.0
2008-02-22 03:38:00,85.966,85.973,85.964,85.967,13200000.0
2008-02-22 03:39:00,85.952,85.961,85.952,85.953,18000000.0
2008-02-22 03:40:00,85.929,85.952,85.929,85.952,12800000.0
2008-02-22 03:41:00,85.963,85.963,85.946,85.956,12800000.0
2008-02-22 03:42:00,85.962,85.992,85.951,85.951,17600000.0
2008-02-22 03:43:00,85.947,85.955,85.945,85.948,14400000.0
2008-02-22 03:44:00,85.946,85.946,85.932,85.936,28800000.0
2008-02-22 03:45:00,85.938,85.95,85.937,85.95,14400000.0
2008-02-22 03:46:00,85.955,85.959,85.954,85.959,12800000.0
2008-02-22 03:47:00,85.942,85.942,85.934,85.939,12800000.0
2008-02-22 03:48:00,85.947,85.954,85.941,85.952,16000000.0
2008-02-22 03:49:00,85.963,85.966,85.954,85.964,12800000.0
2008-02-22 03:50:00,85.961,85.963,85.948,85.96,12800000.0
2008-02-22 03:51:00,85.97,85.98,85.967,85.967,12800000.0
2008-02-22 03:52:00,85.987,85.999,85.985,85.993,12800000.0
2008-02-22 03:53:00,86.006,86.015,86.006,86.012,11200000.0
2008-02-22 03:54:00,86.021,86.023,86.013,86.018,11200000.0
2008-02-22 03:55:00,86.01,86.01,85.985,85.985,11200000.0
2008-02-22 03:56:00,86.003,86.028,86.003,86.028,12800000.0
2008-02-22 03:57:00,86.023,86.037,86.007,86.032,11200000.0
2008-02-22 03:58:00,86.026,86.031,86.015,86.031,12200000.0
2008-02-22 03:59:00,86.049,86.068,86.032,86.065,17600000.0
2008-02-22 04:00:00,86.069,86.069,86.041,86.06,9600000.0
2008-02-22 04:01:00,86.055,86.066,86.047,86.06,11200000.0
2008-02-22 04:02:00,86.036,86.057,86.036,86.053,13200000.0
2008-02-22 04:03:00,85.977,86.069,85.977,86.069,10600000.0
2008-02-22 04:04:00,86.083,86.085,86.063,86.063,9600000.0
2008-02-22 04:05:00,86.038,86.046,86.014,86.032,14400000.0
2008-02-22 04:06:00,86.048,86.049,86.046,86.049,9600000.0
2008-02-22 04:07:00,86.048,86.054,86.042,86.044,12800000.0
2008-02-22 04:08:00,86.047,86.051,86.034,86.046,12800000.0
2008-02-22 04:09:00,86.041,86.041,86.022,86.022,11200000.0
2008-02-22 04:10:00,85.99,85.994,85.982,85.994,16000000.0
2008-02-22 04:11:00,86.013,86.013,86.006,86.006,8000000.0
2008-02-22 04:12:00,86.031,86.031,85.991,85.998,12800000.0
2008-02-22 04:13:00,85.989,85.989,85.966,85.966,17600000.0
2008-02-22 04:14:00,85.938,85.953,85.934,85.951,11200000.0
2008-02-22 04:15:00,85.959,85.964,85.958,85.961,16000000.0
2008-02-22 04:16:00,85.928,85.945,85.928,85.94,14400000.0
2008-02-22 04:17:00,85.953,85.953,85.947,85.953,17600000.0
2008-02-22 04:18:00,85.929,85.944,85.922,85.94,12800000.0
2008-02-22 04:19:00,85.931,85.95,85.918,85.95,35200000.0
2008-02-22 04:20:00,85.961,85.969,85.961,85.969,8000000.0
2008-02-22 04:21:00,85.96,85.96,85.948,85.948,11200000.0
2008-02-22 04:22:00,85.964,85.975,85.964,85.97,12800000.0
2008-02-22 04:23:00,85.97,85.983,85.967,85.983,12800000.0
2008-02-22 04:24:00,85.979,85.979,85.972,85.975,16000000.0
2008-02-22 04:25:00,85.985,85.986,85.98,85.983,16000000.0
2008-02-22 04:26:00,85.968,85.987,85.968,85.982,12800000.0
2008-02-22 04:27:00,85.974,85.981,85.965,85.965,17600000.0
2008-02-22 04:28:00,85.968,85.981,85.968,85.977,12800000.0
2008-02-22 04:29:00,85.974,85.982,85.974,85.978,16000000.0
2008-02-22 04:30:00,85.98,85.988,85.923,85.983,11200000.0
2008-02-22 04:31:00,85.983,85.986,85.969,85.969,12800000.0
2008-02-22 04:32:00,85.971,85.971,85.953,85.954,17600000.0
2008-02-22 04:33:00,85.949,85.949,85.936,85.944,12800000.0
2008-02-22 04:34:00,85.945,85.946,85.938,85.94,14400000.0
2008-02-22 04:35:00,85.946,85.958,85.945,85.957,10000000.0
2008-02-22 04:36:00,85.972,85.972,85.962,85.962,11200000.0
2008-02-22 04:37:00,85.918,85.929,85.912,85.916,12800000.0
2008-02-22 04:38:00,85.951,85.959,85.933,85.933,15800000.0
2008-02-22 04:39:00,85.933,85.933,85.907,85.92,14400000.0
2008-02-22 04:40:00,85.904,85.937,85.904,85.937,12800000.0
2008-02-22 04:41:00,85.922,85.935,85.912,85.931,11200000.0
2008-02-22 04:42:00,85.946,85.956,85.946,85.95,11200000.0
2008-02-22 04:43:00,85.949,85.949,85.929,85.943,17600000.0
2008-02-22 04:44:00,85.949,85.964,85.949,85.964,17600000.0
2008-02-22 04:45:00,85.963,85.966,85.942,85.955,11200000.0
2008-02-22 04:46:00,85.947,85.952,85.944,85.944,12800000.0
2008-02-22 04:47:00,85.95,85.957,85.947,85.955,16000000.0
2008-02-22 04:48:00,85.927,85.946,85.926,85.946,11200000.0
2008-02-22 04:49:00,85.958,85.959,85.951,85.959,12200000.0
2008-02-22 04:50:00,85.955,85.964,85.954,85.964,17000000.0
2008-02-22 04:51:00,85.967,85.97,85.964,85.965,16000000.0
2008-02-22 04:52:00,85.963,85.963,85.958,85.958,12800000.0
2008-02-22 04:53:00,85.957,85.962,85.956,85.957,12800000.0
2008-02-22 04:54:00,85.944,85.951,85.941,85.941,33600000.0
2008-02-22 04:55:00,85.943,85.943,85.934,85.937,11200000.0
2008-02-22 04:56:00,85.933,85.946,85.931,85.938,16400000.0
2008-02-22 04:57:00,85.924,85.946,85.924,85.933,17600000.0
2008-02-22 04:58:00,85.944,85.956,85.944,85.956,14400000.0
2008-02-22 04:59:00,85.967,85.987,85.966,85.987,17600000.0
2008-02-22 05:00:00,85.982,85.99,85.979,85.979,17600000.0
2008-02-22 05:01:00,85.971,85.975,85.967,85.974,14400000.0
2008-02-22 05:02:00,85.97,85.98,85.97,85.971,17600000.0
2008-02-22 05:03:00,85.978,85.978,85.967,85.968,17000000.0
2008-02-22 05:04:00,85.961,85.961,85.949,85.949,12800000.0
2008-02-22 05:05:00,85.958,85.958,85.939,85.957,12800000.0
2008-02-22 05:06:00,85.963,85.983,85.963,85.978,11200000.0
2008-02-22 05:07:00,85.965,85.965,85.947,85.951,11200000.0
2008-02-22 05:08:00,85.957,85.964,85.95,85.961,11200000.0
2008-02-22 05:09:00,85.975,85.981,85.971,85.976,11200000.0
2008-02-22 05:10:00,85.973,85.973,85.968,85.972,12800000.0
2008-02-22 05:11:00,85.968,85.976,85.965,85.972,11200000.0
2008-02-22 05:12:00,85.975,85.993,85.975,85.987,17600000.0
2008-02-22 05:13:00,85.997,85.997,85.98,85.987,11200000.0
2008-02-22 05:14:00,85.977,85.987,85.974,85.976,16000000.0
2008-02-22 05:15:00,85.979,85.985,85.972,85.978,12800000.0
2008-02-22 05:16:00,85.937,85.963,85.937,85.942,16000000.0
2008-02-22 05:17:00,85.967,85.976,85.967,85.973,17600000.0
2008-02-22 05:18:00,85.98,85.992,85.972,85.992,11200000.0
2008-02-22 05:19:00,85.986,86.0,85.986,86.0,17600000.0
2008-02-22 05:20:00,86.008,86.016,86.008,86.014,12800000.0
2008-02-22 05:21:00,86.013,86.013,85.989,85.989,17600000.0
2008-02-22 05:22:00,85.984,85.991,85.984,85.986,25000000.0
2008-02-22 05:23:00,85.992,86.008,85.991,86.008,17600000.0
2008-02-22 05:24:00,86.006,86.007,85.999,86.003,12200000.0
2008-02-22 05:25:00,86.01,86.013,85.999,86.013,12800000.0
2008-02-22 05:26:00,86.003,86.017,86.0,86.017,11200000.0
2008-02-22 05:27:00,85.998,86.002,85.986,86.002,12800000.0
2008-02-22 05:28:00,86.02,86.033,86.02,86.033,11600000.0
2008-02-22 05:29:00,86.038,86.045,86.036,86.042,17600000.0
2008-02-22 05:30:00,86.039,86.047,86.034,86.047,16000000.0
2008-02-22 05:31:00,86.036,86.05,86.036,86.045,11200000.0
2008-02-22 05:32:00,86.042,86.045,86.037,86.037,12800000.0
2008-02-22 05:33:00,86.1,86.1,86.08,86.1,16400000.0
2008-02-22 05:34:00,86.037,86.051,86.036,86.051,16400000.0
2008-02-22 05:35:00,86.065,86.065,86.055,86.055,11200000.0
2008-02-22 05:36:00,86.059,86.069,86.058,86.062,12800000.0
2008-02-22 05:37:00,86.052,86.055,86.044,86.051,12800000.0
2008-02-22 05:38:00,86.066,86.087,86.066,86.087,11200000.0
2008-02-22 05:39:00,86.097,86.097,86.08,86.087,13200000.0
2008-02-22 05:40:00,86.088,86.088,86.076,86.08,11200000.0
2008-02-22 05:41:00,86.074,86.074,86.063,86.063,11200000.0
2008-02-22 05:42:00,86.064,86.064,86.052,86.063,11200000.0
2008-02-22 05:43:00,86.07,86.076,86.066,86.066,17600000.0
2008-02-22 05:44:00,86.04,86.061,86.04,86.061,13800000.0
2008-02-22 05:45:00,86.08,86.087,86.078,86.086,12800000.0
2008-02-22 05:46:00,86.1,86.105,86.092,86.097,12800000.0
2008-02-22 05:47:00,86.113,86.121,86.112,86.121,12800000.0
2008-02-22 05:48:00,86.121,86.121,86.113,86.113,11200000.0
2008-02-22 05:49:00,86.093,86.107,86.093,86.094,12800000.0
2008-02-22 05:50:00,86.113,86.113,86.094,86.104,12800000.0
2008-02-22 05:51:00,86.12,86.126,86.106,86.122,16000000.0
2008-02-22 05:52:00,86.111,86.118,86.111,86.118,16000000.0
2008-02-22 05:53:00,86.131,86.131,86.114,86.115,12800000.0
2008-02-22 05:54:00,86.055,86.065,86.055,86.061,11600000.0
2008-02-22 05:55:00,86.127,86.135,86.127,86.135,16000000.0
2008-02-22 05:56:00,86.083,86.096,86.082,86.093,17600000.0
2008-02-22 05:57:00,86.134,86.134,86.108,86.108,10600000.0
2008-02-22 05:58:00,86.098,86.098,86.085,86.087,11200000.0
2008-02-22 05:59:00,86.093,86.097,86.086,86.091,17600000.0
2008-02-22 06:00:00,86.051,86.083,86.051,86.065,12800000.0
2008-02-22 06:01:00,86.051,86.074,86.051,86.06,11600000.0
2008-02-22 06:02:00,86.032,86.055,86.032,86.055,17600000.0
2008-02-22 06:03:00,86.09,86.101,86.09,86.101,12800000.0
2008-02-22 06:04:00,86.104,86.12,86.103,86.12,12800000.0
2008-02-22 06:05:00,86.126,86.131,86.122,86.131,11600000.0
2008-02-22 06:06:00,86.131,86.143,86.131,86.143,10600000.0
2008-02-22 06:07:00,86.133,86.142,86.131,86.142,11200000.0
2008-02-22 06:08:00,86.147,86.154,86.143,86.151,18000000.0
2008-02-22 06:09:00,86.144,86.152,86.134,86.141,13200000.0
2008-02-22 06:10:00,86.094,86.115,86.094,86.103,11200000.0
2008-02-22 06:11:00,86.118,86.118,86.1,86.114,35600000.0
2008-02-22 06:12:00,86.099,86.104,86.088,86.095,11200000.0
2008-02-22 06:13:00,86.133,86.133,86.124,86.126,14400000.0
2008-02-22 06:14:00,86.125,86.13,86.116,86.116,17600000.0
2008-02-22 06:15:00,86.115,86.133,86.115,86.133,12800000.0
2008-02-22 06:16:00,86.099,86.117,86.098,86.117,14400000.0
2008-02-22 06:17:00,86.12,86.15,86.12,86.15,11200000.0
2008-02-22 06:18:00,86.097,86.12,86.03,86.115,11200000.0
2008-02-22 06:19:00,86.141,86.149,86.14,86.149,10600000.0
2008-02-22 06:20:00,86.144,86.154,86.143,86.147,12800000.0
2008-02-22 06:21:00,86.043,86.141,86.043,86.132,12800000.0
2008-02-22 06:22:00,86.152,86.152,86.138,86.138,16000000.0
2008-02-22 06:23:00,86.147,86.155,86.143,86.146,11200000.0
2008-02-22 06:24:00,86.146,86.152,86.145,86.145,14400000.0
2008-02-22 06:25:00,86.114,86.134,86.109,86.109,17600000.0
2008-02-22 06:26:00,86.131,86.16,86.131,86.16,11200000.0
2008-02-22 06:27:00,86.162,86.162,86.154,86.157,14400000.0
2008-02-22 06:28:00,86.162,86.169,86.155,86.155,16000000.0
2008-02-22 06:29:00,86.153,86.164,86.149,86.164,12800000.0
2008-02-22 06:30:00,86.158,86.158,86.13,86.13,27600000.0
2008-02-22 06:31:00,86.11,86.115,86.098,86.112,11200000.0
2008-02-22 06:32:00,86.095,86.115,86.094,86.113,21800000.0
2008-02-22 06:33:00,86.099,86.099,86.088,86.096,24000000.0
2008-02-22 06:34:00,86.108,86.131,86.108,86.131,17600000.0
2008-02-22 06:35:00,86.104,86.121,86.104,86.118,11200000.0
2008-02-22 06:36:00,86.115,86.115,86.1,86.11,12800000.0
2008-02-22 06:37:00,86.122,86.127,86.106,86.107,12200000.0
2008-02-22 06:38:00,86.114,86.114,86.093,86.093,17600000.0
2008-02-22 06:39:00,86.087,86.104,86.087,86.087,14400000.0
2008-02-22 06:40:00,86.094,86.1,86.083,86.087,11200000.0
2008-02-22 06:41:00,86.103,86.103,86.095,86.102,8000000.0
2008-02-22 06:42:00,86.119,86.124,86.111,86.111,14400000.0
2008-02-22 06:43:00,86.125,86.127,86.119,86.127,19200000.0
2008-02-22 06:44:00,86.125,86.133,86.125,86.131,11200000.0
2008-02-22 06:45:00,86.122,86.122,86.103,86.113,12200000.0
2008-02-22 06:46:00,86.108,86.116,86.104,86.104,16000000.0
2008-02-22 06:47:00,86.121,86.121,86.114,86.118,12800000.0
2008-02-22 06:48:00,86.15,86.178,86.148,86.16,12800000.0
2008-02-22 06:49:00,86.174,86.183,86.174,86.176,12800000.0
2008-02-22 06:50:00,86.171,86.171,86.151,86.163,14400000.0
2008-02-22 06:51:00,86.171,86.171,86.157,86.164,16000000.0
2008-02-22 06:52:00,86.149,86.168,86.137,86.168,14800000.0
2008-02-22 06:53:00,86.155,86.16,86.134,86.134,13200000.0
2008-02-22 06:54:00,86.148,86.161,86.14,86.161,12200000.0
2008-02-22 06:55:00,86.164,86.17,86.159,86.164,16000000.0
2008-02-22 06:56:00,86.149,86.163,86.149,86.154,12800000.0
2008-02-22 06:57:00,86.166,86.168,86.162,86.162,16000000.0
2008-02-22 06:58:00,86.149,86.164,86.142,86.142,11200000.0
2008-02-22 06:59:00,86.159,86.159,86.133,86.152,17600000.0
2008-02-22 07:00:00,86.164,86.182,86.164,86.182,11200000.0
2008-02-22 07:01:00,86.171,86.184,86.167,86.184,16000000.0
2008-02-22 07:02:00,86.187,86.187,86.177,86.177,12200000.0
2008-02-22 07:03:00,86.177,86.177,86.161,86.161,12800000.0
2008-02-22 07:04:00,86.157,86.157,86.135,86.144,11200000.0
2008-02-22 07:05:00,86.132,86.156,86.132,86.145,12800000.0
2008-02-22 07:06:00,86.16,86.164,86.142,86.142,16000000.0
2008-02-22 07:07:00,86.124,86.136,86.124,86.132,11200000.0
2008-02-22 07:08:00,86.125,86.127,86.118,86.118,28800000.0
2008-02-22 07:09:00,86.126,86.133,86.121,86.122,14400000.0
2008-02-22 07:10:00,86.099,86.127,86.099,86.115,11200000.0
2008-02-22 07:11:00,86.112,86.134,86.108,86.118,17000000.0
2008-02-22 07:12:00,86.098,86.113,86.098,86.113,8400000.0
2008-02-22 07:13:00,86.108,86.113,86.105,86.11,14400000.0
2008-02-22 07:14:00,86.102,86.107,86.1,86.107,12800000.0
2008-02-22 07:15:00,86.117,86.125,86.114,86.125,11200000.0
2008-02-22 07:16:00,86.112,86.125,86.101,86.113,14400000.0
2008-02-22 07:17:00,86.124,86.129,86.119,86.128,10600000.0
2008-02-22 07:18:00,86.141,86.152,86.141,86.147,13800000.0
2008-02-22 07:19:00,86.148,86.155,86.142,86.142,11200000.0
2008-02-22 07:20:00,86.149,86.149,86.135,86.14,14400000.0
2008-02-22 07:21:00,86.136,86.149,86.136,86.145,12800000.0
2008-02-22 07:22:00,86.152,86.159,86.152,86.159,8000000.0
2008-02-22 07:23:00,86.176,86.184,86.171,86.182,16000000.0
2008-02-22 07:24:00,86.195,86.236,86.195,86.236,11200000.0
2008-02-22 07:25:00,86.245,86.249,86.18,86.18,10600000.0
2008-02-22 07:26:00,86.183,86.183,86.167,86.169,12800000.0
2008-02-22 07:27:00,86.174,86.174,86.153,86.172,11200000.0
2008-02-22 07:28:00,86.205,86.21,86.198,86.199,8000000.0
2008-02-22 07:29:00,86.181,86.184,86.169,86.176,27600000.0
2008-02-22 07:30:00,86.161,86.179,86.156,86.156,13200000.0
2008-02-22 07:31:00,86.39,86.39,86.36,86.37,12800000.0
2008-02-22 07:32:00,86.172,86.188,86.172,86.188,12800000.0
2008-02-22 07:33:00,86.182,86.186,86.172,86.174,16400000.0
2008-02-22 07:34:00,86.171,86.171,86.162,86.162,11200000.0
2008-02-22 07:35:00,86.166,86.17,86.161,86.161,16000000.0
2008-02-22 07:36:00,86.142,86.155,86.133,86.15,12800000.0
2008-02-22 07:37:00,86.155,86.155,86.137,86.145,14400000.0
2008-02-22 07:38:00,86.154,86.162,86.148,86.158,16000000.0
2008-02-22 07:39:00,86.144,86.16,86.144,86.15,19200000.0
2008-02-22 07:40:00,86.174,86.18,86.174,86.18,11200000.0
2008-02-22 07:41:00,86.165,86.165,86.132,86.132,9600000.0
2008-02-22 07:42:00,86.143,86.143,86.123,86.13,34400000.0
2008-02-22 07:43:00,86.124,86.125,86.116,86.118,29200000.0
2008-02-22 07:44:00,86.137,86.18,86.137,86.175,17600000.0
2008-02-22 07:45:00,86.192,86.21,86.141,86.21,14400000.0
2008-02-22 07:46:00,86.22,86.238,86.22,86.238,27600000.0
2008-02-22 07:47:00,86.231,86.247,86.23,86.247,11200000.0
2008-02-22 07:48:00,86.24,86.251,86.24,86.251,11200000.0
2008-02-22 07:49:00,86.238,86.238,86.231,86.233,15400000.0
2008-02-22 07:50:00,86.233,86.241,86.23,86.23,11200000.0
2008-02-22 07:51:00,86.23,86.245,86.225,86.245,37800000.0
2008-02-22 07:52:00,86.233,86.233,86.217,86.218,17600000.0
2008-02-22 07:53:00,86.208,86.208,86.183,86.183,11200000.0
2008-02-22 07:54:00,86.196,86.196,86.169,86.185,12800000.0
2008-02-22 07:55:00,86.19,86.2,86.181,86.199,30800000.0
2008-02-22 07:56:00,86.207,86.223,86.207,86.223,16000000.0
2008-02-22 07:57:00,86.238,86.245,86.238,86.244,17600000.0
2008-02-22 07:58:00,86.269,86.339,86.268,86.339,11200000.0
2008-02-22 07:59:00,86.323,86.323,86.245,86.245,17600000.0
2008-02-22 08:00:00,86.256,86.303,86.256,86.303,12800000.0
2008-02-22 08:01:00,86.323,86.345,86.323,86.345,11200000.0
2008-02-22 08:02:00,86.34,86.347,86.34,86.341,12800000.0
2008-02-22 08:03:00,86.355,86.368,86.351,86.352,16000000.0
2008-02-22 08:04:00,86.352,86.352,86.332,86.334,11200000.0
2008-02-22 08:05:00,86.343,86.347,86.341,86.342,12800000.0
2008-02-22 08:06:00,86.322,86.347,86.317,86.347,12800000.0
2008-02-22 08:07:00,86.37,86.375,86.357,86.366,16000000.0
2008-02-22 08:08:00,86.378,86.378,86.366,86.367,12800000.0
2008-02-22 08:09:00,86.37,86.37,86.357,86.364,13200000.0
2008-02-22 08:10:00,86.356,86.356,86.348,86.353,30400000.0
2008-02-22 08:11:00,86.347,86.355,86.342,86.351,12800000.0
2008-02-22 08:12:00,86.352,86.357,86.347,86.355,17600000.0
2008-02-22 08:13:00,86.361,86.365,86.355,86.355,14400000.0
2008-02-22 08:14:00,86.37,86.37,86.351,86.357,16000000.0
2008-02-22 08:15:00,86.352,86.352,86.332,86.338,11200000.0
2008-02-22 08:16:00,86.333,86.333,86.325,86.329,19200000.0
2008-02-22 08:17:00,86.321,86.322,86.313,86.313,11200000.0
2008-02-22 08:18:00,86.309,86.313,86.305,86.313,11200000.0
2008-02-22 08:19:00,86.321,86.33,86.313,86.326,11200000.0
2008-02-22 08:20:00,86.372,86.469,86.372,86.464,12800000.0
2008-02-22 08:21:00,86.441,86.441,86.422,86.435,11200000.0
2008-02-22 08:22:00,86.439,86.441,86.414,86.414,11200000.0
2008-02-22 08:23:00,86.392,86.392,86.379,86.387,16000000.0
2008-02-22 08:24:00,86.365,86.365,86.328,86.328,17600000.0
2008-02-22 08:25:00,86.323,86.339,86.323,86.323,12800000.0
2008-02-22 08:26:00,86.356,86.389,86.356,86.377,12800000.0
2008-02-22 08:27:00,86.369,86.379,86.369,86.37,11200000.0
2008-02-22 08:28:00,86.373,86.379,86.372,86.372,12800000.0
2008-02-22 08:29:00,86.364,86.371,86.352,86.36,11200000.0
2008-02-22 08:30:00,86.372,86.377,86.366,86.375,12800000.0
2008-02-22 08:31:00,86.373,86.373,86.355,86.367,12800000.0
2008-02-22 08:32:00,86.367,86.367,86.338,86.338,13800000.0
2008-02-22 08:33:00,86.339,86.345,86.338,86.343,42400000.0
2008-02-22 08:34:00,86.355,86.442,86.355,86.442,11200000.0
2008-02-22 08:35:00,86.443,86.445,86.433,86.436,48000000.0
2008-02-22 08:36:00,86.417,86.417,86.395,86.395,16400000.0
2008-02-22 08:37:00,86.352,86.352,86.318,86.318,13800000.0
2008-02-22 08:38:00,86.315,86.321,86.313,86.317,17600000.0
2008-02-22 08:39:00,86.311,86.338,86.311,86.338,13800000.0
2008-02-22 08:40:00,86.347,86.349,86.337,86.349,10600000.0
2008-02-22 08:41:00,86.348,86.348,86.318,86.324,32400000.0
2008-02-22 08:42:00,86.33,86.334,86.323,86.334,14800000.0
2008-02-22 08:43:00,86.311,86.311,86.243,86.269,12800000.0
2008-02-22 08:44:00,86.273,86.276,86.259,86.268,16000000.0
2008-02-22 08:45:00,86.289,86.295,86.287,86.288,12800000.0
2008-02-22 08:46:00,86.281,86.281,86.274,86.275,12800000.0
2008-02-22 08:47:00,86.262,86.262,86.25,86.251,24000000.0
2008-02-22 08:48:00,86.241,86.241,86.224,86.227,30400000.0
2008-02-22 08:49:00,86.208,86.208,86.199,86.199,17600000.0
2008-02-22 08:50:00,86.195,86.213,86.195,86.202,13200000.0
2008-02-22 08:51:00,86.211,86.216,86.211,86.213,22400000.0
2008-02-22 08:52:00,86.219,86.225,86.215,86.225,34600000.0
2008-02-22 08:53:00,86.236,86.241,86.223,86.232,56400000.0
2008-02-22 08:54:00,86.245,86.252,86.244,86.244,22800000.0
2008-02-22 08:55:00,86.221,86.231,86.208,86.208,17000000.0
2008-02-22 08:56:00,86.198,86.203,86.198,86.2,14400000.0
2008-02-22 08:57:00,86.195,86.209,86.194,86.205,42600000.0
2008-02-22 08:58:00,86.205,86.219,86.205,86.213,19200000.0
2008-02-22 08:59:00,86.209,86.209,86.196,86.207,13800000.0
2008-02-22 09:00:00,86.225,86.235,86.224,86.23,32000000.0
2008-02-22 09:01:00,86.217,86.217,86.209,86.21,32400000.0
2008-02-22 09:02:00,86.212,86.217,86.211,86.211,19200000.0
2008-02-22 09:03:00,86.201,86.207,86.194,86.207,16000000.0
2008-02-22 09:04:00,86.196,86.2,86.181,86.182,21800000.0
2008-02-22 09:05:00,86.185,86.19,86.179,86.185,19200000.0
2008-02-22 09:06:00,86.182,86.217,86.182,86.217,30400000.0
2008-02-22 09:07:00,86.215,86.222,86.205,86.222,19200000.0
2008-02-22 09:08:00,86.228,86.23,86.216,86.218,12800000.0
2008-02-22 09:09:00,86.203,86.203,86.195,86.195,46400000.0
2008-02-22 09:10:00,86.187,86.19,86.182,86.187,24000000.0
2008-02-22 09:11:00,86.174,86.174,86.162,86.174,28800000.0
2008-02-22 09:12:00,86.172,86.179,86.164,86.171,14400000.0
2008-02-22 09:13:00,86.167,86.167,86.158,86.162,12800000.0
2008-02-22 09:14:00,86.16,86.174,86.155,86.174,12800000.0
2008-02-22 09:15:00,86.179,86.179,86.136,86.136,30400000.0
2008-02-22 09:16:00,86.132,86.132,86.125,86.125,49600000.0
2008-02-22 09:17:00,86.134,86.135,86.127,86.131,76600000.0
2008-02-22 09:18:00,86.141,86.169,86.141,86.154,72000000.0
2008-02-22 09:19:00,86.158,86.18,86.154,86.18,64400000.0
2008-02-22 09:20:00,86.177,86.187,86.176,86.187,76800000.0
2008-02-22 09:21:00,86.191,86.196,86.184,86.184,49600000.0
2008-02-22 09:22:00,86.193,86.199,86.19,86.19,37000000.0
2008-02-22 09:23:00,86.2,86.203,86.185,86.185,68600000.0
2008-02-22 09:24:00,86.179,86.2,86.173,86.2,42600000.0
2008-02-22 09:25:00,86.179,86.179,86.171,86.177,19200000.0
2008-02-22 09:26:00,86.157,86.192,86.157,86.189,32400000.0
2008-02-22 09:27:00,86.19,86.212,86.189,86.206,70400000.0
2008-02-22 09:28:00,86.183,86.197,86.183,86.185,11200000.0
2008-02-22 09:29:00,86.201,86.201,86.187,86.194,36800000.0
2008-02-22 09:30:00,86.208,86.208,86.192,86.201,25600000.0
2008-02-22 09:31:00,86.203,86.206,86.194,86.197,12800000.0
2008-02-22 09:32:00,86.208,86.208,86.197,86.197,33600000.0
2008-02-22 09:33:00,86.18,86.184,86.175,86.175,30400000.0
2008-02-22 09:34:00,86.178,86.21,86.178,86.21,33600000.0
2008-02-22 09:35:00,86.217,86.233,86.217,86.233,52800000.0
2008-02-22 09:36:00,86.242,86.243,86.229,86.231,46800000.0
2008-02-22 09:37:00,86.21,86.213,86.202,86.202,33600000.0
2008-02-22 09:38:00,86.184,86.197,86.181,86.197,12800000.0
2008-02-22 09:39:00,86.194,86.194,86.155,86.155,44400000.0
2008-02-22 09:40:00,86.131,86.139,86.131,86.137,46400000.0
2008-02-22 09:41:00,86.14,86.152,86.14,86.149,30400000.0
2008-02-22 09:42:00,86.157,86.169,86.157,86.167,42600000.0
2008-02-22 09:43:00,86.163,86.18,86.162,86.174,56400000.0
2008-02-22 09:44:00,86.18,86.181,86.172,86.176,30400000.0
2008-02-22 09:45:00,86.167,86.172,86.161,86.172,19600000.0
2008-02-22 09:46:00,86.157,86.157,86.124,86.124,27200000.0
2008-02-22 09:47:00,86.118,86.13,86.118,86.121,12800000.0
2008-02-22 09:48:00,86.122,86.124,86.11,86.119,12800000.0
2008-02-22 09:49:00,86.116,86.119,86.103,86.112,16000000.0
2008-02-22 09:50:00,86.112,86.122,86.109,86.122,33600000.0
2008-02-22 09:51:00,86.142,86.153,86.142,86.153,84600000.0
2008-02-22 09:52:00,86.171,86.192,86.171,86.192,11200000.0
2008-02-22 09:53:00,86.182,86.185,86.173,86.178,30800000.0
2008-02-22 09:54:00,86.175,86.177,86.169,86.169,12800000.0
2008-02-22 09:55:00,86.166,86.17,86.161,86.168,33800000.0
2008-02-22 09:56:00,86.173,86.173,86.154,86.163,36800000.0
2008-02-22 09:57:00,86.16,86.16,86.147,86.158,24400000.0
2008-02-22 09:58:00,86.146,86.156,86.146,86.15,32000000.0
2008-02-22 09:59:00,86.151,86.156,86.144,86.146,50600000.0
2008-02-22 10:00:00,86.135,86.135,86.12,86.12,62400000.0
2008-02-22 10:01:00,86.108,86.115,86.106,86.115,17600000.0
2008-02-22 10:02:00,86.11,86.116,86.106,86.113,36800000.0
2008-02-22 10:03:00,86.09,86.09,86.036,86.036,44800000.0
2008-02-22 10:04:00,86.026,86.029,86.01,86.01,40000000.0
2008-02-22 10:05:00,86.005,86.047,86.005,86.026,38400000.0
2008-02-22 10:06:00,86.019,86.019,85.995,85.996,34000000.0
2008-02-22 10:07:00,85.981,85.987,85.979,85.979,43200000.0
2008-02-22 10:08:00,85.992,86.007,85.992,86.0,50000000.0
2008-02-22 10:09:00,86.0,86.0,85.982,85.982,12800000.0
2008-02-22 10:10:00,85.983,85.993,85.978,85.979,46400000.0
2008-02-22 10:11:00,85.988,85.988,85.947,85.957,58000000.0
2008-02-22 10:12:00,85.963,86.006,85.953,86.006,57600000.0
2008-02-22 10:13:00,85.993,86.001,85.99,85.99,41600000.0
2008-02-22 10:14:00,85.992,85.999,85.988,85.996,29800000.0
2008-02-22 10:15:00,86.015,86.026,86.014,86.026,30400000.0
2008-02-22 10:16:00,86.037,86.037,86.023,86.037,16400000.0
2008-02-22 10:17:00,86.029,86.04,86.028,86.028,12800000.0
2008-02-22 10:18:00,86.038,86.038,86.018,86.018,12800000.0
2008-02-22 10:19:00,86.006,86.014,86.0,86.003,74600000.0
2008-02-22 10:20:00,86.019,86.019,86.001,86.011,16000000.0
2008-02-22 10:21:00,86.017,86.029,86.013,86.027,35200000.0
2008-02-22 10:22:00,86.037,86.051,86.037,86.051,16000000.0
2008-02-22 10:23:00,86.049,86.058,86.049,86.056,33600000.0
2008-02-22 10:24:00,86.072,86.096,86.072,86.093,43200000.0
2008-02-22 10:25:00,86.102,86.122,86.102,86.122,64000000.0
2008-02-22 10:26:00,86.117,86.117,86.105,86.105,36800000.0
2008-02-22 10:27:00,86.1,86.107,86.098,86.107,52200000.0
2008-02-22 10:28:00,86.102,86.102,86.076,86.081,87400000.0
2008-02-22 10:29:00,86.058,86.077,86.056,86.056,17600000.0
2008-02-22 10:30:00,86.077,86.089,86.073,86.077,27200000.0
2008-02-22 10:31:00,86.071,86.081,86.071,86.081,31800000.0
2008-02-22 10:32:00,86.081,86.081,86.07,86.078,46400000.0
2008-02-22 10:33:00,86.076,86.095,86.076,86.094,35200000.0
2008-02-22 10:34:00,86.101,86.11,86.099,86.11,17600000.0
2008-02-22 10:35:00,86.108,86.112,86.094,86.11,12200000.0
2008-02-22 10:36:00,86.102,86.108,86.087,86.108,11200000.0
2008-02-22 10:37:00,86.102,86.102,86.084,86.088,19200000.0
2008-02-22 10:38:00,86.101,86.121,86.101,86.12,28800000.0
2008-02-22 10:39:00,86.102,86.155,86.102,86.154,16000000.0
2008-02-22 10:40:00,86.156,86.165,86.156,86.158,24000000.0
2008-02-22 10:41:00,86.152,86.152,86.141,86.147,57000000.0
2008-02-22 10:42:00,86.161,86.179,86.161,86.179,38400000.0
2008-02-22 10:43:00,86.177,86.194,86.174,86.194,17600000.0
2008-02-22 10:44:00,86.184,86.195,86.184,86.191,19200000.0
2008-02-22 10:45:00,86.201,86.206,86.199,86.206,22400000.0
2008-02-22 10:46:00,86.202,86.202,86.179,86.183,28800000.0
2008-02-22 10:47:00,86.18,86.18,86.171,86.176,25600000.0
2008-02-22 10:48:00,86.184,86.184,86.166,86.166,38400000.0
2008-02-22 10:49:00,86.155,86.162,86.138,86.152,25600000.0
2008-02-22 10:50:00,86.171,86.18,86.167,86.174,59200000.0
2008-02-22 10:51:00,86.177,86.186,86.173,86.173,68200000.0
2008-02-22 10:52:00,86.173,86.173,86.157,86.158,34600000.0
2008-02-22 10:53:00,86.139,86.149,86.12,86.135,59200000.0
2008-02-22 10:54:00,86.152,86.158,86.145,86.149,54200000.0
2008-02-22 10:55:00,86.133,86.137,86.122,86.135,41600000.0
2008-02-22 10:56:00,86.146,86.151,86.126,86.126,44800000.0
2008-02-22 10:57:00,86.118,86.157,86.118,86.157,33600000.0
2008-02-22 10:58:00,86.165,86.171,86.161,86.168,39400000.0
2008-02-22 10:59:00,86.168,86.168,86.153,86.153,49600000.0
2008-02-22 11:00:00,86.159,86.179,86.155,86.179,51200000.0
2008-02-22 11:01:00,86.224,86.279,86.224,86.279,12800000.0
2008-02-22 11:02:00,86.285,86.293,86.278,86.278,19200000.0
2008-02-22 11:03:00,86.287,86.291,86.28,86.283,36800000.0
2008-02-22 11:04:00,86.279,86.282,86.275,86.275,27200000.0
2008-02-22 11:05:00,86.286,86.286,86.218,86.218,11200000.0
2008-02-22 11:06:00,86.214,86.214,86.186,86.193,30400000.0
2008-02-22 11:07:00,86.204,86.23,86.204,86.227,46800000.0
2008-02-22 11:08:00,86.243,86.258,86.243,86.258,32000000.0
2008-02-22 11:09:00,86.254,86.254,86.24,86.246,75200000.0
2008-02-22 11:10:00,86.238,86.247,86.231,86.233,36800000.0
2008-02-22 11:11:00,86.237,86.246,86.235,86.236,52800000.0
2008-02-22 11:12:00,86.221,86.221,86.206,86.209,70800000.0
2008-02-22 11:13:00,86.189,86.197,86.186,86.197,12800000.0
2008-02-22 11:14:00,86.206,86.21,86.198,86.203,57000000.0
2008-02-22 11:15:00,86.221,86.24,86.221,86.237,11200000.0
2008-02-22 11:16:00,86.251,86.299,86.245,86.299,17600000.0
2008-02-22 11:17:00,86.332,86.332,86.287,86.317,54400000.0
2008-02-22 11:18:00,86.342,86.403,86.342,86.403,74800000.0
2008-02-22 11:19:00,86.372,86.372,86.335,86.335,55400000.0
2008-02-22 11:20:00,86.326,86.326,86.301,86.303,35200000.0
2008-02-22 11:21:00,86.307,86.316,86.3,86.3,40000000.0
2008-02-22 11:22:00,86.292,86.3,86.287,86.292,41600000.0
2008-02-22 11:23:00,86.31,86.321,86.31,86.321,51200000.0
2008-02-22 11:24:00,86.321,86.37,86.321,86.37,52200000.0
2008-02-22 11:25:00,86.351,86.351,86.318,86.318,35200000.0
2008-02-22 11:26:00,86.311,86.311,86.282,86.282,27200000.0
2008-02-22 11:27:00,86.31,86.31,86.296,86.302,12200000.0
2008-02-22 11:28:00,86.309,86.324,86.309,86.324,41600000.0
2008-02-22 11:29:00,86.319,86.32,86.309,86.315,43200000.0
2008-02-22 11:30:00,86.322,86.33,86.322,86.327,11200000.0
2008-02-22 11:31:00,86.326,86.326,86.312,86.312,27200000.0
2008-02-22 11:32:00,86.301,86.301,86.237,86.237,35200000.0
2008-02-22 11:33:00,86.239,86.239,86.223,86.23,17000000.0
2008-02-22 11:34:00,86.235,86.241,86.233,86.233,33600000.0
2008-02-22 11:35:00,86.211,86.221,86.197,86.209,17600000.0
2008-02-22 11:36:00,86.202,86.209,86.199,86.208,43200000.0
2008-02-22 11:37:00,86.224,86.267,86.224,86.26,41600000.0
2008-02-22 11:38:00,86.272,86.278,86.271,86.275,27600000.0
2008-02-22 11:39:00,86.281,86.281,86.265,86.267,11200000.0
2008-02-22 11:40:00,86.276,86.291,86.275,86.275,22400000.0
2008-02-22 11:41:00,86.262,86.262,86.233,86.25,38400000.0
2008-02-22 11:42:00,86.248,86.257,86.247,86.249,38400000.0
2008-02-22 11:43:00,86.258,86.271,86.236,86.236,17000000.0
2008-02-22 11:44:00,86.221,86.221,86.199,86.199,58600000.0
2008-02-22 11:45:00,86.191,86.212,86.184,86.212,49600000.0
2008-02-22 11:46:00,86.243,86.249,86.233,86.237,11200000.0
2008-02-22 11:47:00,86.217,86.218,86.207,86.207,56000000.0
2008-02-22 11:48:00,86.217,86.238,86.217,86.238,14400000.0
2008-02-22 11:49:00,86.237,86.271,86.237,86.25,41600000.0
2008-02-22 11:50:00,86.237,86.245,86.237,86.245,44800000.0
2008-02-22 11:51:00,86.259,86.271,86.258,86.271,45200000.0
2008-02-22 11:52:00,86.291,86.35,86.291,86.335,32000000.0
2008-02-22 11:53:00,86.346,86.379,86.346,86.379,35600000.0
2008-02-22 11:54:00,86.372,86.376,86.364,86.369,47400000.0
2008-02-22 11:55:00,86.37,86.37,86.331,86.331,44800000.0
2008-02-22 11:56:00,86.322,86.322,86.307,86.307,64000000.0
2008-02-22 11:57:00,86.295,86.312,86.295,86.312,22400000.0
2008-02-22 11:58:00,86.312,86.336,86.307,86.336,41600000.0
2008-02-22 11:59:00,86.346,86.356,86.337,86.337,51200000.0
2008-02-22 12:00:00,86.309,86.313,86.303,86.313,36800000.0
2008-02-22 12:01:00,86.316,86.348,86.306,86.348,19200000.0
2008-02-22 12:02:00,86.344,86.349,86.33,86.348,12200000.0
2008-02-22 12:03:00,86.356,86.356,86.339,86.351,51000000.0
2008-02-22 12:04:00,86.35,86.35,86.324,86.324,23400000.0
2008-02-22 12:05:00,86.358,86.366,86.353,86.364,28800000.0
2008-02-22 12:06:00,86.38,86.38,86.34,86.341,24000000.0
2008-02-22 12:07:00,86.33,86.345,86.33,86.339,20200000.0
2008-02-22 12:08:00,86.337,86.342,86.329,86.334,43200000.0
2008-02-22 12:09:00,86.326,86.339,86.326,86.333,25600000.0
2008-02-22 12:10:00,86.343,86.353,86.326,86.326,11200000.0
2008-02-22 12:11:00,86.333,86.342,86.327,86.336,27200000.0
2008-02-22 12:12:00,86.336,86.348,86.336,86.346,30400000.0
2008-02-22 12:13:00,86.36,86.374,86.359,86.374,14400000.0
2008-02-22 12:14:00,86.375,86.375,86.359,86.375,16000000.0
2008-02-22 12:15:00,86.37,86.392,86.37,86.39,27200000.0
2008-02-22 12:16:00,86.385,86.385,86.355,86.355,27200000.0
2008-02-22 12:17:00,86.344,86.369,86.344,86.369,43200000.0
2008-02-22 12:18:00,86.378,86.378,86.366,86.372,25000000.0
2008-02-22 12:19:00,86.365,86.372,86.358,86.372,35200000.0
2008-02-22 12:20:00,86.386,86.401,86.378,86.401,36800000.0
2008-02-22 12:21:00,86.409,86.416,86.408,86.411,58000000.0
2008-02-22 12:22:00,86.402,86.408,86.399,86.399,30400000.0
2008-02-22 12:23:00,86.409,86.409,86.401,86.403,32000000.0
2008-02-22 12:24:00,86.397,86.397,86.355,86.355,34000000.0
2008-02-22 12:25:00,86.352,86.364,86.352,86.356,22400000.0
2008-02-22 12:26:00,86.345,86.362,86.345,86.354,30400000.0
2008-02-22 12:27:00,86.362,86.365,86.356,86.356,30400000.0
2008-02-22 12:28:00,86.353,86.363,86.353,86.357,60800000.0
2008-02-22 12:29:00,86.286,86.407,86.245,86.268,115200000.0
2008-02-22 12:30:00,86.35,86.356,86.266,86.352,46800000.0
2008-02-22 12:31:00,86.347,86.35,86.34,86.34,70800000.0
2008-02-22 12:32:00,86.338,86.342,86.338,86.341,28800000.0
2008-02-22 12:33:00,86.341,86.351,86.341,86.351,40000000.0
2008-02-22 12:34:00,86.336,86.364,86.336,86.355,27200000.0
2008-02-22 12:35:00,86.36,86.365,86.334,86.334,26400000.0
2008-02-22 12:36:00,86.338,86.36,86.335,86.351,48000000.0
2008-02-22 12:37:00,86.351,86.358,86.345,86.358,14400000.0
2008-02-22 12:38:00,86.363,86.363,86.353,86.358,14400000.0
2008-02-22 12:39:00,86.355,86.355,86.348,86.348,24000000.0
2008-02-22 12:40:00,86.345,86.355,86.345,86.354,16000000.0
2008-02-22 12:41:00,86.351,86.384,86.351,86.381,22400000.0
2008-02-22 12:42:00,86.373,86.392,86.373,86.375,22800000.0
2008-02-22 12:43:00,86.381,86.381,86.363,86.367,36800000.0
2008-02-22 12:44:00,86.366,86.366,86.356,86.361,21800000.0
2008-02-22 12:45:00,86.352,86.362,86.352,86.36,35600000.0
2008-02-22 12:46:00,86.356,86.362,86.356,86.362,44800000.0
2008-02-22 12:47:00,86.365,86.365,86.354,86.358,8000000.0
2008-02-22 12:48:00,86.362,86.369,86.362,86.369,32000000.0
2008-02-22 12:49:00,86.374,86.378,86.367,86.367,39400000.0
2008-02-22 12:50:00,86.375,86.381,86.36,86.365,16000000.0
2008-02-22 12:51:00,86.365,86.365,86.347,86.347,22400000.0
2008-02-22 12:52:00,86.339,86.348,86.338,86.348,25000000.0
2008-02-22 12:53:00,86.352,86.364,86.352,86.358,11200000.0
2008-02-22 12:54:00,86.368,86.368,86.358,86.368,11200000.0
2008-02-22 12:55:00,86.37,86.387,86.367,86.387,23400000.0
2008-02-22 12:56:00,86.357,86.36,86.349,86.349,12800000.0
2008-02-22 12:57:00,86.359,86.367,86.354,86.359,27200000.0
2008-02-22 12:58:00,86.347,86.358,86.347,86.358,12800000.0
2008-02-22 12:59:00,86.358,86.358,86.344,86.348,14400000.0
2008-02-22 13:00:00,86.344,86.344,86.334,86.337,16000000.0
2008-02-22 13:01:00,86.35,86.368,86.339,86.368,17600000.0
2008-02-22 13:02:00,86.344,86.367,86.344,86.367,12800000.0
2008-02-22 13:03:00,86.36,86.372,86.359,86.359,12800000.0
2008-02-22 13:04:00,86.344,86.344,86.284,86.284,16000000.0
2008-02-22 13:05:00,86.274,86.278,86.262,86.27,12800000.0
2008-02-22 13:06:00,86.28,86.283,86.275,86.279,17600000.0
2008-02-22 13:07:00,86.283,86.299,86.283,86.299,12800000.0
2008-02-22 13:08:00,86.294,86.294,86.288,86.288,32000000.0
2008-02-22 13:09:00,86.29,86.29,86.274,86.275,28800000.0
2008-02-22 13:10:00,86.265,86.265,86.237,86.259,31800000.0
2008-02-22 13:11:00,86.277,86.277,86.264,86.271,19200000.0
2008-02-22 13:12:00,86.297,86.297,86.277,86.283,16000000.0
2008-02-22 13:13:00,86.281,86.286,86.281,86.281,11200000.0
2008-02-22 13:14:00,86.291,86.291,86.277,86.278,11200000.0
2008-02-22 13:15:00,86.271,86.272,86.267,86.27,11200000.0
2008-02-22 13:16:00,86.249,86.251,86.238,86.238,25000000.0
2008-02-22 13:17:00,86.234,86.242,86.231,86.242,12800000.0
2008-02-22 13:18:00,86.245,86.252,86.222,86.235,56400000.0
2008-02-22 13:19:00,86.244,86.257,86.232,86.252,13800000.0
2008-02-22 13:20:00,86.293,86.318,86.287,86.318,12800000.0
2008-02-22 13:21:00,86.321,86.323,86.307,86.307,56000000.0
2008-02-22 13:22:00,86.323,86.33,86.313,86.33,11200000.0
2008-02-22 13:23:00,86.344,86.353,86.34,86.348,12800000.0
2008-02-22 13:24:00,86.344,86.349,86.344,86.348,14400000.0
2008-02-22 13:25:00,86.353,86.368,86.353,86.368,33600000.0
2008-02-22 13:26:00,86.381,86.382,86.375,86.375,24000000.0
2008-02-22 13:27:00,86.378,86.395,86.378,86.395,40000000.0
2008-02-22 13:28:00,86.399,86.407,86.397,86.397,20800000.0
2008-02-22 13:29:00,86.4,86.407,86.399,86.406,22400000.0
2008-02-22 13:30:00,86.411,86.412,86.402,86.405,36600000.0
2008-02-22 13:31:00,86.397,86.398,86.361,86.361,11200000.0
2008-02-22 13:32:00,86.347,86.348,86.338,86.344,17600000.0
2008-02-22 13:33:00,86.346,86.352,86.337,86.337,12800000.0
2008-02-22 13:34:00,86.329,86.331,86.319,86.319,12800000.0
2008-02-22 13:35:00,86.339,86.35,86.332,86.337,12800000.0
2008-02-22 13:36:00,86.286,86.334,86.286,86.318,48400000.0
2008-02-22 13:37:00,86.328,86.369,86.328,86.369,24000000.0
2008-02-22 13:38:00,86.366,86.366,86.355,86.364,28800000.0
2008-02-22 13:39:00,86.356,86.356,86.347,86.348,25600000.0
2008-02-22 13:40:00,86.343,86.345,86.338,86.339,13200000.0
2008-02-22 13:41:00,86.34,86.345,86.34,86.345,16000000.0
2008-02-22 13:42:00,86.338,86.338,86.319,86.319,12800000.0
2008-02-22 13:43:00,86.323,86.331,86.304,86.304,26000000.0
2008-02-22 13:44:00,86.297,86.309,86.297,86.304,28800000.0
2008-02-22 13:45:00,86.315,86.328,86.315,86.328,12800000.0
2008-02-22 13:46:00,86.338,86.362,86.338,86.362,13800000.0
2008-02-22 13:47:00,86.361,86.365,86.354,86.356,28000000.0
2008-02-22 13:48:00,86.354,86.354,86.331,86.336,14400000.0
2008-02-22 13:49:00,86.352,86.355,86.343,86.343,33600000.0
2008-02-22 13:50:00,86.331,86.357,86.331,86.352,33600000.0
2008-02-22 13:51:00,86.34,86.34,86.324,86.324,16000000.0
2008-02-22 13:52:00,86.327,86.327,86.315,86.319,40000000.0
2008-02-22 13:53:00,86.318,86.318,86.309,86.311,36800000.0
2008-02-22 13:54:00,86.311,86.321,86.311,86.321,24400000.0
2008-02-22 13:55:00,86.326,86.333,86.326,86.333,11200000.0
2008-02-22 13:56:00,86.339,86.339,86.316,86.316,14800000.0
2008-02-22 13:57:00,86.308,86.308,86.297,86.306,14400000.0
2008-02-22 13:58:00,86.315,86.333,86.315,86.333,32000000.0
2008-02-22 13:59:00,86.319,86.32,86.305,86.311,48400000.0
2008-02-22 14:00:00,86.307,86.32,86.307,86.318,32000000.0
2008-02-22 14:01:00,86.321,86.331,86.321,86.331,14400000.0
2008-02-22 14:02:00,86.333,86.337,86.328,86.337,28800000.0
2008-02-22 14:03:00,86.325,86.325,86.311,86.312,14400000.0
2008-02-22 14:04:00,86.313,86.314,86.308,86.313,14400000.0
2008-02-22 14:05:00,86.303,86.303,86.293,86.3,24400000.0
2008-02-22 14:06:00,86.293,86.3,86.292,86.295,17600000.0
2008-02-22 14:07:00,86.285,86.308,86.285,86.308,12800000.0
2008-02-22 14:08:00,86.31,86.328,86.31,86.327,24000000.0
2008-02-22 14:09:00,86.335,86.351,86.335,86.343,11200000.0
2008-02-22 14:10:00,86.338,86.338,86.328,86.328,17600000.0
2008-02-22 14:11:00,86.331,86.333,86.325,86.332,12800000.0
2008-02-22 14:12:00,86.311,86.347,86.311,86.324,12800000.0
2008-02-22 14:13:00,86.331,86.335,86.326,86.331,24000000.0
2008-02-22 14:14:00,86.33,86.334,86.321,86.334,20800000.0
2008-02-22 14:15:00,86.353,86.359,86.341,86.355,33600000.0
2008-02-22 14:16:00,86.357,86.357,86.345,86.349,26600000.0
2008-02-22 14:17:00,86.318,86.323,86.31,86.31,11200000.0
2008-02-22 14:18:00,86.318,86.324,86.316,86.316,15400000.0
2008-02-22 14:19:00,86.311,86.311,86.285,86.285,40000000.0
2008-02-22 14:20:00,86.283,86.283,86.272,86.274,14400000.0
2008-02-22 14:21:00,86.258,86.271,86.254,86.263,33600000.0
2008-02-22 14:22:00,86.28,86.304,86.28,86.294,14800000.0
2008-02-22 14:23:00,86.298,86.298,86.292,86.292,17600000.0
2008-02-22 14:24:00,86.289,86.294,86.28,86.292,36800000.0
2008-02-22 14:25:00,86.293,86.299,86.29,86.29,12800000.0
2008-02-22 14:26:00,86.291,86.293,86.286,86.286,18600000.0
2008-02-22 14:27:00,86.285,86.285,86.271,86.271,11200000.0
2008-02-22 14:28:00,86.266,86.27,86.264,86.264,11200000.0
2008-02-22 14:29:00,86.272,86.302,86.272,86.302,12800000.0
2008-02-22 14:30:00,86.311,86.345,86.237,86.237,11200000.0
2008-02-22 14:31:00,86.313,86.314,86.21,86.297,16000000.0
2008-02-22 14:32:00,86.294,86.294,86.282,86.282,12800000.0
2008-02-22 14:33:00,86.293,86.293,86.276,86.284,17600000.0
2008-02-22 14:34:00,86.277,86.286,86.27,86.27,17600000.0
2008-02-22 14:35:00,86.281,86.285,86.278,86.278,11600000.0
2008-02-22 14:36:00,86.286,86.286,86.276,86.276,12800000.0
2008-02-22 14:37:00,86.265,86.281,86.264,86.264,12800000.0
2008-02-22 14:38:00,86.255,86.269,86.251,86.269,11200000.0
2008-02-22 14:39:00,86.265,86.275,86.26,86.265,17600000.0
2008-02-22 14:40:00,86.265,86.291,86.265,86.291,16000000.0
2008-02-22 14:41:00,86.302,86.302,86.284,86.296,11200000.0
2008-02-22 14:42:00,86.303,86.304,86.297,86.297,12800000.0
2008-02-22 14:43:00,86.308,86.308,86.295,86.302,17600000.0
2008-02-22 14:44:00,86.311,86.311,86.291,86.302,12800000.0
2008-02-22 14:45:00,86.304,86.311,86.293,86.309,12800000.0
2008-02-22 14:46:00,86.29,86.3,86.288,86.299,17600000.0
2008-02-22 14:47:00,86.305,86.323,86.301,86.323,12800000.0
2008-02-22 14:48:00,86.307,86.309,86.304,86.308,11200000.0
2008-02-22 14:49:00,86.299,86.299,86.25,86.268,16000000.0
2008-02-22 14:50:00,86.266,86.294,86.266,86.294,12800000.0
2008-02-22 14:51:00,86.293,86.293,86.286,86.286,17600000.0
2008-02-22 14:52:00,86.28,86.291,86.28,86.287,14400000.0
2008-02-22 14:53:00,86.291,86.291,86.257,86.257,11200000.0
2008-02-22 14:54:00,86.289,86.289,86.269,86.269,12800000.0
2008-02-22 14:55:00,86.239,86.239,86.221,86.221,11200000.0
2008-02-22 14:56:00,86.203,86.203,86.193,86.193,16400000.0
2008-02-22 14:57:00,86.211,86.217,86.21,86.212,12200000.0
2008-02-22 14:58:00,86.213,86.214,86.195,86.195,14400000.0
2008-02-22 14:59:00,86.205,86.219,86.205,86.219,12800000.0
2008-02-22 15:00:00,86.218,86.22,86.2,86.201,16000000.0
2008-02-22 15:01:00,86.206,86.206,86.183,86.183,17600000.0
2008-02-22 15:02:00,86.187,86.187,86.176,86.176,11200000.0
2008-02-22 15:03:00,86.166,86.18,86.166,86.18,11200000.0
2008-02-22 15:04:00,86.17,86.17,86.136,86.136,15400000.0
2008-02-22 15:05:00,86.128,86.149,86.128,86.149,12800000.0
2008-02-22 15:06:00,86.152,86.153,86.133,86.133,11200000.0
2008-02-22 15:07:00,86.147,86.173,86.141,86.173,11200000.0
2008-02-22 15:08:00,86.183,86.187,86.167,86.167,11600000.0
2008-02-22 15:09:00,86.15,86.15,86.135,86.15,14800000.0
2008-02-22 15:10:00,86.147,86.185,86.147,86.185,16000000.0
2008-02-22 15:11:00,86.188,86.188,86.172,86.173,11200000.0
2008-02-22 15:12:00,86.18,86.2,86.18,86.2,12800000.0
2008-02-22 15:13:00,86.207,86.209,86.195,86.197,12800000.0
2008-02-22 15:14:00,86.168,86.181,86.154,86.181,16000000.0
2008-02-22 15:15:00,86.194,86.222,86.192,86.221,17000000.0
2008-02-22 15:16:00,86.224,86.262,86.223,86.262,12800000.0
2008-02-22 15:17:00,86.265,86.297,86.265,86.297,14400000.0
2008-02-22 15:18:00,86.287,86.287,86.273,86.273,12800000.0
2008-02-22 15:19:00,86.257,86.257,86.234,86.251,16000000.0
2008-02-22 15:20:00,86.261,86.266,86.249,86.265,16000000.0
2008-02-22 15:21:00,86.274,86.274,86.182,86.27,17600000.0
2008-02-22 15:22:00,86.281,86.295,86.281,86.286,11200000.0
2008-02-22 15:23:00,86.288,86.288,86.275,86.276,11200000.0
2008-02-22 15:24:00,86.282,86.3,86.282,86.3,11600000.0
2008-02-22 15:25:00,86.325,86.356,86.323,86.356,12200000.0
2008-02-22 15:26:00,86.393,86.393,86.352,86.352,14400000.0
2008-02-22 15:27:00,86.327,86.327,86.31,86.31,12800000.0
2008-02-22 15:28:00,86.299,86.309,86.288,86.3,12800000.0
2008-02-22 15:29:00,86.292,86.305,86.292,86.295,17600000.0
2008-02-22 15:30:00,86.304,86.304,86.288,86.293,17600000.0
2008-02-22 15:31:00,86.3,86.3,86.283,86.295,12800000.0
2008-02-22 15:32:00,86.303,86.305,86.297,86.297,11200000.0
2008-02-22 15:33:00,86.286,86.302,86.283,86.302,10600000.0
2008-02-22 15:34:00,86.315,86.335,86.315,86.335,11200000.0
2008-02-22 15:35:00,86.333,86.333,86.298,86.3,12200000.0
2008-02-22 15:36:00,86.277,86.277,86.257,86.274,14400000.0
2008-02-22 15:37:00,86.286,86.289,86.276,86.282,16000000.0
2008-02-22 15:38:00,86.273,86.29,86.266,86.29,16000000.0
2008-02-22 15:39:00,86.289,86.31,86.286,86.304,14400000.0
2008-02-22 15:40:00,86.32,86.362,86.316,86.362,12800000.0
2008-02-22 15:41:00,86.352,86.356,86.332,86.332,16000000.0
2008-02-22 15:42:00,86.34,86.356,86.29,86.337,17000000.0
2008-02-22 15:43:00,86.329,86.329,86.308,86.308,12800000.0
2008-02-22 15:44:00,86.315,86.315,86.273,86.273,12800000.0
2008-02-22 15:45:00,86.293,86.305,86.287,86.305,12800000.0
2008-02-22 15:46:00,86.31,86.31,86.301,86.305,11200000.0
2008-02-22 15:47:00,86.311,86.311,86.297,86.297,10600000.0
2008-02-22 15:48:00,86.288,86.288,86.276,86.279,12800000.0
2008-02-22 15:49:00,86.269,86.284,86.266,86.266,11200000.0
2008-02-22 15:50:00,86.275,86.308,86.275,86.308,14400000.0
2008-02-22 15:51:00,86.314,86.314,86.302,86.309,11200000.0
2008-02-22 15:52:00,86.317,86.317,86.295,86.295,11600000.0
2008-02-22 15:53:00,86.301,86.308,86.294,86.294,12800000.0
2008-02-22 15:54:00,86.291,86.298,86.281,86.281,17600000.0
2008-02-22 15:55:00,86.298,86.3,86.288,86.295,17600000.0
2008-02-22 15:56:00,86.302,86.321,86.297,86.321,11200000.0
2008-02-22 15:57:00,86.318,86.335,86.318,86.329,13800000.0
2008-02-22 15:58:00,86.317,86.322,86.298,86.298,11200000.0
2008-02-22 15:59:00,86.311,86.347,86.311,86.347,11200000.0
2008-02-22 16:00:00,86.358,86.358,86.306,86.306,11200000.0
2008-02-22 16:01:00,86.301,86.328,86.301,86.328,11200000.0
2008-02-22 16:02:00,86.327,86.327,86.304,86.304,17600000.0
2008-02-22 16:03:00,86.291,86.297,86.286,86.297,12800000.0
2008-02-22 16:04:00,86.306,86.326,86.255,86.324,11200000.0
2008-02-22 16:05:00,86.31,86.332,86.31,86.332,14400000.0
2008-02-22 16:06:00,86.318,86.318,86.293,86.305,16000000.0
2008-02-22 16:07:00,86.305,86.312,86.3,86.312,11200000.0
2008-02-22 16:08:00,86.288,86.288,86.279,86.283,11200000.0
2008-02-22 16:09:00,86.295,86.3,86.292,86.292,12800000.0
2008-02-22 16:10:00,86.288,86.304,86.288,86.3,12800000.0
2008-02-22 16:11:00,86.307,86.314,86.294,86.314,11200000.0
2008-02-22 16:12:00,86.299,86.299,86.268,86.271,17600000.0
2008-02-22 16:13:00,86.298,86.343,86.298,86.34,11200000.0
2008-02-22 16:14:00,86.361,86.381,86.361,86.373,14400000.0
2008-02-22 16:15:00,86.359,86.369,86.352,86.369,11000000.0
2008-02-22 16:16:00,86.36,86.361,86.343,86.361,11200000.0
2008-02-22 16:17:00,86.342,86.348,86.313,86.313,17600000.0
2008-02-22 16:18:00,86.288,86.299,86.286,86.299,16000000.0
2008-02-22 16:19:00,86.262,86.262,86.251,86.253,11200000.0
2008-02-22 16:20:00,86.261,86.278,86.256,86.278,11200000.0
2008-02-22 16:21:00,86.279,86.279,86.26,86.26,11200000.0
2008-02-22 16:22:00,86.253,86.267,86.253,86.267,11200000.0
2008-02-22 16:23:00,86.285,86.3,86.285,86.3,12800000.0
2008-02-22 16:24:00,86.319,86.329,86.319,86.324,11200000.0
2008-02-22 16:25:00,86.325,86.332,86.313,86.313,12800000.0
2008-02-22 16:26:00,86.288,86.323,86.288,86.322,12800000.0
2008-02-22 16:27:00,86.315,86.321,86.311,86.317,17600000.0
2008-02-22 16:28:00,86.303,86.32,86.302,86.32,11200000.0
2008-02-22 16:29:00,86.319,86.319,86.298,86.298,14400000.0
2008-02-22 16:30:00,86.289,86.298,86.288,86.289,14400000.0
2008-02-22 16:31:00,86.299,86.31,86.299,86.305,14400000.0
2008-02-22 16:32:00,86.307,86.324,86.307,86.324,11200000.0
2008-02-22 16:33:00,86.327,86.327,86.313,86.314,14400000.0
2008-02-22 16:34:00,86.287,86.287,86.252,86.252,17600000.0
2008-02-22 16:35:00,86.269,86.289,86.263,86.289,13200000.0
2008-02-22 16:36:00,86.31,86.321,86.306,86.321,11200000.0
2008-02-22 16:37:00,86.314,86.338,86.304,86.338,13200000.0
2008-02-22 16:38:00,86.334,86.334,86.307,86.307,14400000.0
2008-02-22 16:39:00,86.285,86.309,86.285,86.309,12800000.0
2008-02-22 16:40:00,86.297,86.3,86.289,86.292,17600000.0
2008-02-22 16:41:00,86.301,86.301,86.247,86.247,13200000.0
2008-02-22 16:42:00,86.25,86.261,86.246,86.252,11200000.0
2008-02-22 16:43:00,86.237,86.238,86.221,86.221,12800000.0
2008-02-22 16:44:00,86.199,86.199,86.185,86.191,11200000.0
2008-02-22 16:45:00,86.179,86.19,86.174,86.19,11200000.0
2008-02-22 16:46:00,86.2,86.207,86.189,86.194,14400000.0
2008-02-22 16:47:00,86.193,86.216,86.187,86.187,17600000.0
2008-02-22 16:48:00,86.189,86.191,86.185,86.191,11200000.0
2008-02-22 16:49:00,86.216,86.226,86.197,86.197,12800000.0
2008-02-22 16:50:00,86.196,86.209,86.192,86.196,17600000.0
2008-02-22 16:51:00,86.203,86.231,86.154,86.154,11200000.0
2008-02-22 16:52:00,86.204,86.211,86.19,86.211,17600000.0
2008-02-22 16:53:00,86.212,86.212,86.165,86.165,17600000.0
2008-02-22 16:54:00,86.164,86.181,86.152,86.181,17600000.0
2008-02-22 16:55:00,86.173,86.178,86.17,86.171,14400000.0
2008-02-22 16:56:00,86.139,86.147,86.127,86.147,11600000.0
2008-02-22 16:57:00,86.143,86.165,86.143,86.165,16000000.0
2008-02-22 16:58:00,86.163,86.163,86.142,86.142,12800000.0
2008-02-22 16:59:00,86.146,86.164,86.136,86.164,12800000.0
2008-02-22 17:00:00,86.163,86.175,86.136,86.136,11200000.0
2008-02-22 17:01:00,86.13,86.133,86.04,86.127,12800000.0
2008-02-22 17:02:00,86.12,86.136,86.118,86.136,16000000.0
2008-02-22 17:03:00,86.142,86.152,86.142,86.143,17600000.0
2008-02-22 17:04:00,86.12,86.13,86.115,86.121,11200000.0
2008-02-22 17:05:00,86.115,86.115,86.1,86.11,17600000.0
2008-02-22 17:06:00,86.08,86.092,86.062,86.074,11200000.0
2008-02-22 17:07:00,86.067,86.067,86.048,86.051,11200000.0
2008-02-22 17:08:00,86.052,86.07,86.052,86.057,17600000.0
2008-02-22 17:09:00,86.048,86.071,86.048,86.064,16000000.0
2008-02-22 17:10:00,86.056,86.056,86.034,86.037,11200000.0
2008-02-22 17:11:00,86.031,86.031,86.006,86.023,12800000.0
2008-02-22 17:12:00,86.029,86.037,86.012,86.028,12800000.0
2008-02-22 17:13:00,86.015,86.015,85.963,85.964,12800000.0
2008-02-22 17:14:00,85.967,86.023,85.967,86.022,12800000.0
2008-02-22 17:15:00,86.016,86.016,85.997,85.997,12800000.0
2008-02-22 17:16:00,85.987,85.988,85.97,85.97,11200000.0
2008-02-22 17:17:00,85.962,85.973,85.961,85.973,11200000.0
2008-02-22 17:18:00,85.973,85.98,85.969,85.977,12800000.0
2008-02-22 17:19:00,85.979,85.986,85.977,85.986,16000000.0
2008-02-22 17:20:00,85.983,85.983,85.962,85.962,11200000.0
2008-02-22 17:21:00,85.962,85.962,85.921,85.921,12800000.0
2008-02-22 17:22:00,85.905,85.92,85.829,85.92,10600000.0
2008-02-22 17:23:00,85.942,85.945,85.938,85.943,10600000.0
2008-02-22 17:24:00,85.93,85.949,85.925,85.949,10600000.0
2008-02-22 17:25:00,85.965,85.981,85.965,85.981,10600000.0
2008-02-22 17:26:00,85.982,85.982,85.965,85.965,11200000.0
2008-02-22 17:27:00,85.94,85.958,85.94,85.941,17600000.0
2008-02-22 17:28:00,85.966,85.994,85.964,85.994,12800000.0
2008-02-22 17:29:00,85.977,85.978,85.95,85.95,12200000.0
2008-02-22 17:30:00,85.965,85.973,85.915,85.915,11200000.0
2008-02-22 17:31:00,85.909,85.936,85.909,85.936,12800000.0
2008-02-22 17:32:00,85.912,85.912,85.872,85.872,11200000.0
2008-02-22 17:33:00,85.852,85.86,85.845,85.849,12800000.0
2008-02-22 17:34:00,85.877,85.888,85.876,85.879,11200000.0
2008-02-22 17:35:00,85.832,85.832,85.821,85.826,12800000.0
2008-02-22 17:36:00,85.833,85.833,85.807,85.82,11200000.0
2008-02-22 17:37:00,85.807,85.833,85.807,85.833,11200000.0
2008-02-22 17:38:00,85.855,85.855,85.822,85.822,16000000.0
2008-02-22 17:39:00,85.832,85.852,85.832,85.852,17600000.0
2008-02-22 17:40:00,85.862,85.877,85.859,85.859,11200000.0
2008-02-22 17:41:00,85.845,85.845,85.817,85.829,11200000.0
2008-02-22 17:42:00,85.806,85.809,85.793,85.808,11200000.0
2008-02-22 17:43:00,85.824,85.88,85.824,85.88,12800000.0
2008-02-22 17:44:00,85.887,85.908,85.883,85.907,12800000.0
2008-02-22 17:45:00,85.919,85.931,85.919,85.922,11200000.0
2008-02-22 17:46:00,85.931,85.942,85.924,85.942,13200000.0
2008-02-22 17:47:00,85.961,85.971,85.948,85.964,12800000.0
2008-02-22 17:48:00,86.004,86.07,86.004,86.07,11200000.0
2008-02-22 17:49:00,86.06,86.06,86.005,86.008,17600000.0
2008-02-22 17:50:00,86.021,86.049,86.021,86.038,12800000.0
2008-02-22 17:51:00,86.037,86.125,86.032,86.125,11200000.0
2008-02-22 17:52:00,86.18,86.198,86.174,86.186,12800000.0
2008-02-22 17:53:00,86.163,86.163,86.137,86.142,16000000.0
2008-02-22 17:54:00,86.176,86.177,86.161,86.162,14400000.0
2008-02-22 17:55:00,86.169,86.169,86.064,86.153,11200000.0
2008-02-22 17:56:00,86.134,86.134,86.076,86.076,11200000.0
2008-02-22 17:57:00,86.094,86.094,86.082,86.084,16000000.0
2008-02-22 17:58:00,86.076,86.107,86.075,86.103,12800000.0
2008-02-22 17:59:00,86.105,86.14,86.09,86.14,11200000.0
2008-02-22 18:00:00,86.125,86.132,86.118,86.13,17600000.0
2008-02-22 18:01:00,86.137,86.15,86.051,86.114,17600000.0
2008-02-22 18:02:00,86.123,86.136,86.122,86.136,17000000.0
2008-02-22 18:03:00,86.148,86.156,86.144,86.156,14400000.0
2008-02-22 18:04:00,86.152,86.156,86.149,86.149,11200000.0
2008-02-22 18:05:00,86.145,86.145,86.096,86.096,10600000.0
2008-02-22 18:06:00,86.087,86.093,86.073,86.082,12800000.0
2008-02-22 18:07:00,86.064,86.064,86.042,86.042,11200000.0
2008-02-22 18:08:00,86.038,86.048,86.024,86.048,16000000.0
2008-02-22 18:09:00,86.06,86.081,86.055,86.081,15400000.0
2008-02-22 18:10:00,86.073,86.074,86.051,86.051,12800000.0
2008-02-22 18:11:00,86.043,86.051,86.037,86.04,11200000.0
2008-02-22 18:12:00,86.018,86.056,86.018,86.045,12800000.0
2008-02-22 18:13:00,86.046,86.05,86.041,86.05,11200000.0
2008-02-22 18:14:00,86.052,86.086,86.052,86.086,12800000.0
2008-02-22 18:15:00,86.073,86.107,86.073,86.105,12200000.0
2008-02-22 18:16:00,86.106,86.13,86.106,86.13,12800000.0
2008-02-22 18:17:00,86.147,86.165,86.147,86.156,16000000.0
2008-02-22 18:18:00,86.161,86.163,86.159,86.163,11200000.0
2008-02-22 18:19:00,86.146,86.169,86.146,86.169,8000000.0
2008-02-22 18:20:00,86.178,86.178,86.17,86.171,12800000.0
2008-02-22 18:21:00,86.168,86.207,86.168,86.207,11200000.0
2008-02-22 18:22:00,86.213,86.213,86.131,86.176,16000000.0
2008-02-22 18:23:00,86.157,86.178,86.155,86.177,16000000.0
2008-02-22 18:24:00,86.18,86.191,86.175,86.187,12800000.0
2008-02-22 18:25:00,86.196,86.208,86.194,86.208,11200000.0
2008-02-22 18:26:00,86.227,86.253,86.227,86.247,12800000.0
2008-02-22 18:27:00,86.236,86.251,86.226,86.242,14400000.0
2008-02-22 18:28:00,86.256,86.256,86.245,86.246,12800000.0
2008-02-22 18:29:00,86.232,86.232,86.205,86.205,12800000.0
2008-02-22 18:30:00,86.209,86.229,86.209,86.229,11200000.0
2008-02-22 18:31:00,86.247,86.247,86.217,86.217,13200000.0
2008-02-22 18:32:00,86.236,86.25,86.236,86.244,11200000.0
2008-02-22 18:33:00,86.253,86.253,86.238,86.241,11200000.0
2008-02-22 18:34:00,86.242,86.279,86.242,86.279,12800000.0
2008-02-22 18:35:00,86.272,86.297,86.26,86.297,12800000.0
2008-02-22 18:36:00,86.322,86.325,86.317,86.317,12800000.0
2008-02-22 18:37:00,86.316,86.316,86.302,86.307,17000000.0
2008-02-22 18:38:00,86.297,86.304,86.296,86.304,11200000.0
2008-02-22 18:39:00,86.307,86.315,86.297,86.297,16000000.0
2008-02-22 18:40:00,86.302,86.302,86.266,86.266,12800000.0
2008-02-22 18:41:00,86.264,86.269,86.261,86.265,14400000.0
2008-02-22 18:42:00,86.262,86.262,86.239,86.243,11200000.0
2008-02-22 18:43:00,86.225,86.23,86.216,86.216,12800000.0
2008-02-22 18:44:00,86.207,86.207,86.159,86.159,11200000.0
2008-02-22 18:45:00,86.169,86.169,86.155,86.164,11000000.0
2008-02-22 18:46:00,86.17,86.174,86.167,86.172,11200000.0
2008-02-22 18:47:00,86.161,86.161,86.127,86.127,12800000.0
2008-02-22 18:48:00,86.126,86.138,86.111,86.134,12200000.0
2008-02-22 18:49:00,86.138,86.146,86.138,86.143,12800000.0
2008-02-22 18:50:00,86.151,86.172,86.149,86.172,17600000.0
2008-02-22 18:51:00,86.179,86.196,86.168,86.196,12800000.0
2008-02-22 18:52:00,86.223,86.237,86.211,86.224,13200000.0
2008-02-22 18:53:00,86.202,86.202,86.184,86.197,12800000.0
2008-02-22 18:54:00,86.217,86.223,86.215,86.215,11200000.0
2008-02-22 18:55:00,86.22,86.222,86.208,86.208,10600000.0
2008-02-22 18:56:00,86.21,86.211,86.193,86.206,16000000.0
2008-02-22 18:57:00,86.208,86.221,86.208,86.218,10600000.0
2008-02-22 18:58:00,86.219,86.219,86.202,86.208,11200000.0
2008-02-22 18:59:00,86.202,86.214,86.187,86.187,17600000.0
2008-02-22 19:00:00,86.194,86.2,86.194,86.195,12800000.0
2008-02-22 19:01:00,86.192,86.193,86.179,86.179,12800000.0
2008-02-22 19:02:00,86.166,86.166,86.137,86.137,11200000.0
2008-02-22 19:03:00,86.142,86.152,86.137,86.137,12800000.0
2008-02-22 19:04:00,86.113,86.144,86.113,86.142,16000000.0
2008-02-22 19:05:00,86.144,86.153,86.144,86.151,14400000.0
2008-02-22 19:06:00,86.144,86.144,86.102,86.102,16000000.0
2008-02-22 19:07:00,86.07,86.071,86.06,86.069,11200000.0
2008-02-22 19:08:00,86.076,86.087,86.072,86.083,17600000.0
2008-02-22 19:09:00,86.077,86.098,86.077,86.096,12800000.0
2008-02-22 19:10:00,86.101,86.107,86.1,86.106,17600000.0
2008-02-22 19:11:00,86.098,86.101,86.079,86.101,11600000.0
2008-02-22 19:12:00,86.101,86.105,86.089,86.102,11200000.0
2008-02-22 19:13:00,86.105,86.105,86.079,86.079,11200000.0
2008-02-22 19:14:00,86.076,86.082,86.066,86.069,15400000.0
2008-02-22 19:15:00,86.082,86.087,86.079,86.087,12800000.0
2008-02-22 19:16:00,86.089,86.113,86.089,86.1,12800000.0
2008-02-22 19:17:00,86.11,86.117,86.097,86.117,13200000.0
2008-02-22 19:18:00,86.099,86.11,86.096,86.097,17600000.0
2008-02-22 19:19:00,86.096,86.102,86.094,86.099,16000000.0
2008-02-22 19:20:00,86.104,86.12,86.104,86.111,16000000.0
2008-02-22 19:21:00,86.125,86.141,86.125,86.14,11200000.0
2008-02-22 19:22:00,86.144,86.147,86.138,86.143,11600000.0
2008-02-22 19:23:00,86.139,86.144,86.124,86.124,17000000.0
2008-02-22 19:24:00,86.125,86.13,86.116,86.123,17600000.0
2008-02-22 19:25:00,86.107,86.107,86.093,86.102,17600000.0
2008-02-22 19:26:00,86.1,86.103,86.1,86.101,11200000.0
2008-02-22 19:27:00,86.097,86.097,86.091,86.094,11200000.0
2008-02-22 19:28:00,86.109,86.129,86.109,86.12,12800000.0
2008-02-22 19:29:00,86.124,86.126,86.111,86.111,11200000.0
2008-02-22 19:30:00,86.119,86.13,86.119,86.13,15200000.0
2008-02-22 19:31:00,86.104,86.104,86.065,86.081,11200000.0
2008-02-22 19:32:00,86.075,86.091,86.073,86.073,12800000.0
2008-02-22 19:33:00,86.092,86.092,86.08,86.08,12800000.0
2008-02-22 19:34:00,86.078,86.094,86.078,86.094,12800000.0
2008-02-22 19:35:00,86.106,86.143,86.106,86.141,17600000.0
2008-02-22 19:36:00,86.146,86.16,86.146,86.16,11200000.0
2008-02-22 19:37:00,86.147,86.151,86.142,86.151,11200000.0
2008-02-22 19:38:00,86.141,86.184,86.141,86.176,17600000.0
2008-02-22 19:39:00,86.136,86.136,86.112,86.119,16000000.0
2008-02-22 19:40:00,86.1,86.127,86.099,86.124,14400000.0
2008-02-22 19:41:00,86.111,86.143,86.111,86.137,12800000.0
2008-02-22 19:42:00,86.142,86.142,86.132,86.142,12800000.0
2008-02-22 19:43:00,86.121,86.121,86.102,86.119,11200000.0
2008-02-22 19:44:00,86.11,86.14,86.105,86.14,15800000.0
2008-02-22 19:45:00,86.141,86.146,86.137,86.137,12800000.0
2008-02-22 19:46:00,86.128,86.139,86.128,86.139,11200000.0
2008-02-22 19:47:00,86.136,86.146,86.123,86.123,16000000.0
2008-02-22 19:48:00,86.126,86.134,86.115,86.134,10600000.0
2008-02-22 19:49:00,86.133,86.133,86.116,86.116,13200000.0
2008-02-22 19:50:00,86.141,86.152,86.126,86.126,12800000.0
2008-02-22 19:51:00,86.128,86.138,86.12,86.138,12800000.0
2008-02-22 19:52:00,86.152,86.152,86.129,86.131,11200000.0
2008-02-22 19:53:00,86.124,86.125,86.114,86.12,17600000.0
2008-02-22 19:54:00,86.125,86.129,86.122,86.128,14400000.0
2008-02-22 19:55:00,86.125,86.133,86.123,86.123,9600000.0
2008-02-22 19:56:00,86.139,86.149,86.139,86.148,11200000.0
2008-02-22 19:57:00,86.154,86.154,86.139,86.139,9600000.0
2008-02-22 19:58:00,86.127,86.14,86.122,86.14,14400000.0
2008-02-22 19:59:00,86.128,86.146,86.124,86.146,14400000.0
2008-02-22 20:00:00,86.143,86.173,86.143,86.173,12800000.0
2008-02-22 20:01:00,86.17,86.17,86.159,86.166,11200000.0
2008-02-22 20:02:00,86.125,86.149,86.125,86.144,11200000.0
2008-02-22 20:03:00,86.157,86.164,86.151,86.153,16000000.0
2008-02-22 20:04:00,86.15,86.15,86.127,86.138,12800000.0
2008-02-22 20:05:00,86.137,86.137,86.125,86.131,12800000.0
2008-02-22 20:06:00,86.136,86.139,86.131,86.139,12800000.0
2008-02-22 20:07:00,86.137,86.138,86.131,86.138,8000000.0
2008-02-22 20:08:00,86.133,86.14,86.125,86.13,12800000.0
2008-02-22 20:09:00,86.136,86.139,86.121,86.139,16400000.0
2008-02-22 20:10:00,86.136,86.144,86.134,86.138,17000000.0
2008-02-22 20:11:00,86.131,86.133,86.123,86.123,14400000.0
2008-02-22 20:12:00,86.09,86.118,86.09,86.108,14400000.0
2008-02-22 20:13:00,86.13,86.157,86.13,86.157,11200000.0
2008-02-22 20:14:00,86.177,86.178,86.17,86.173,10600000.0
2008-02-22 20:15:00,86.173,86.173,86.164,86.168,11200000.0
2008-02-22 20:16:00,86.168,86.19,86.168,86.19,12800000.0
2008-02-22 20:17:00,86.214,86.214,86.194,86.195,12800000.0
2008-02-22 20:18:00,86.196,86.225,86.196,86.225,12800000.0
2008-02-22 20:19:00,86.213,86.214,86.208,86.209,11200000.0
2008-02-22 20:20:00,86.226,86.263,86.226,86.263,11200000.0
2008-02-22 20:21:00,86.261,86.263,86.258,86.259,12800000.0
2008-02-22 20:22:00,86.22,86.249,86.22,86.249,11200000.0
2008-02-22 20:23:00,86.223,86.223,86.175,86.175,11200000.0
2008-02-22 20:24:00,86.196,86.204,86.194,86.194,16000000.0
2008-02-22 20:25:00,86.185,86.19,86.18,86.19,12800000.0
2008-02-22 20:26:00,86.185,86.193,86.185,86.192,10600000.0
2008-02-22 20:27:00,86.183,86.194,86.182,86.187,12800000.0
2008-02-22 20:28:00,86.182,86.192,86.176,86.176,17000000.0
2008-02-22 20:29:00,86.179,86.192,86.17,86.17,12800000.0
2008-02-22 20:30:00,86.168,86.175,86.16,86.173,14400000.0
2008-02-22 20:31:00,86.18,86.18,86.16,86.163,14400000.0
2008-02-22 20:32:00,86.114,86.114,86.092,86.092,16000000.0
2008-02-22 20:33:00,86.084,86.095,86.077,86.085,16000000.0
2008-02-22 20:34:00,86.092,86.094,86.076,86.089,16000000.0
2008-02-22 20:35:00,86.091,86.098,86.086,86.086,9600000.0
2008-02-22 20:36:00,86.104,86.114,86.104,86.114,11200000.0
2008-02-22 20:37:00,86.127,86.16,86.127,86.159,17600000.0
2008-02-22 20:38:00,86.154,86.156,86.138,86.138,12800000.0
2008-02-22 20:39:00,86.131,86.14,86.126,86.137,15400000.0
2008-02-22 20:40:00,86.151,86.164,86.149,86.16,12800000.0
2008-02-22 20:41:00,86.158,86.176,86.158,86.176,14400000.0
2008-02-22 20:42:00,86.193,86.223,86.193,86.198,12800000.0
2008-02-22 20:43:00,86.203,86.222,86.203,86.222,17600000.0
2008-02-22 20:44:00,86.217,86.22,86.213,86.217,10600000.0
2008-02-22 20:45:00,86.218,86.223,86.204,86.204,11200000.0
2008-02-22 20:46:00,86.225,86.229,86.218,86.218,12800000.0
2008-02-22 20:47:00,86.215,86.233,86.163,86.224,11200000.0
2008-02-22 20:48:00,86.235,86.288,86.235,86.288,12800000.0
2008-02-22 20:49:00,86.291,86.302,86.286,86.3,11200000.0
2008-02-22 20:50:00,86.289,86.289,86.245,86.245,12800000.0
2008-02-22 20:51:00,86.243,86.243,86.229,86.238,10600000.0
2008-02-22 20:52:00,86.246,86.252,86.234,86.234,11200000.0
2008-02-22 20:53:00,86.24,86.242,86.234,86.238,12800000.0
2008-02-22 20:54:00,86.24,86.24,86.226,86.237,11200000.0
2008-02-22 20:55:00,86.247,86.257,86.244,86.244,12800000.0
2008-02-22 20:56:00,86.238,86.255,86.238,86.243,12800000.0
2008-02-22 20:57:00,86.232,86.243,86.229,86.235,11200000.0
2008-02-22 20:58:00,86.232,86.232,86.221,86.225,17600000.0
2008-02-22 20:59:00,86.22,86.229,86.219,86.223,12800000.0
2008-02-22 21:00:00,86.205,86.236,86.205,86.222,12200000.0
2008-02-22 21:01:00,86.221,86.237,86.219,86.237,13200000.0
2008-02-22 21:02:00,86.23,86.241,86.226,86.234,11200000.0
2008-02-22 21:03:00,86.232,86.234,86.224,86.225,12200000.0
2008-02-22 21:04:00,86.213,86.219,86.202,86.219,11200000.0
2008-02-22 21:05:00,86.219,86.219,86.208,86.219,14400000.0
2008-02-22 21:06:00,86.217,86.227,86.214,86.225,17600000.0
2008-02-22 21:07:00,86.237,86.237,86.221,86.224,12800000.0
2008-02-22 21:08:00,86.223,86.225,86.215,86.215,12800000.0
2008-02-22 21:09:00,86.21,86.223,86.21,86.223,12800000.0
2008-02-22 21:10:00,86.226,86.226,86.204,86.219,12800000.0
2008-02-22 21:11:00,86.223,86.223,86.204,86.211,12800000.0
2008-02-22 21:12:00,86.216,86.216,86.205,86.208,12800000.0
2008-02-22 21:13:00,86.204,86.221,86.204,86.221,12800000.0
2008-02-22 21:14:00,86.214,86.223,86.207,86.223,17600000.0
2008-02-22 21:15:00,86.221,86.221,86.204,86.213,17600000.0
2008-02-22 21:16:00,86.214,86.214,86.197,86.202,12800000.0
2008-02-22 21:17:00,86.207,86.23,86.207,86.23,12800000.0
2008-02-22 21:18:00,86.234,86.249,86.232,86.249,12800000.0
2008-02-22 21:19:00,86.253,86.258,86.251,86.251,12800000.0
2008-02-22 21:20:00,86.221,86.245,86.221,86.245,12800000.0
2008-02-22 21:21:00,86.235,86.251,86.233,86.243,12800000.0
2008-02-22 21:22:00,86.243,86.249,86.242,86.243,12200000.0
2008-02-22 21:23:00,86.235,86.241,86.229,86.237,13800000.0
2008-02-22 21:24:00,86.257,86.261,86.254,86.257,12200000.0
2008-02-22 21:25:00,86.248,86.262,86.243,86.258,11200000.0
2008-02-22 21:26:00,86.254,86.258,86.241,86.256,18000000.0
2008-02-22 21:27:00,86.263,86.263,86.252,86.262,11200000.0
2008-02-22 21:28:00,86.264,86.271,86.262,86.263,12800000.0
2008-02-22 21:29:00,86.246,86.267,86.246,86.257,12800000.0
2008-02-22 21:30:00,86.26,86.26,86.244,86.244,11200000.0
2008-02-22 21:31:00,86.239,86.243,86.226,86.243,10600000.0
2008-02-22 21:32:00,86.251,86.251,86.242,86.249,11200000.0
2008-02-22 21:33:00,86.241,86.241,86.2,86.2,11200000.0
2008-02-22 21:34:00,86.209,86.21,86.202,86.204,11200000.0
2008-02-22 21:35:00,86.209,86.212,86.201,86.201,11200000.0
2008-02-22 21:36:00,86.206,86.223,86.206,86.223,17600000.0
2008-02-22 21:37:00,86.219,86.222,86.209,86.209,12800000.0
2008-02-22 21:38:00,86.209,86.223,86.209,86.223,12200000.0
2008-02-22 21:39:00,86.232,86.237,86.225,86.23,16000000.0
2008-02-22 21:40:00,86.218,86.222,86.209,86.22,15800000.0
2008-02-22 21:41:00,86.211,86.216,86.21,86.211,14400000.0
2008-02-22 21:42:00,86.21,86.222,86.21,86.219,14400000.0
2008-02-22 21:43:00,86.23,86.261,86.23,86.261,17600000.0
2008-02-22 21:44:00,86.255,86.27,86.253,86.254,17600000.0
2008-02-22 21:45:00,86.27,86.278,86.257,86.257,14400000.0
2008-02-22 21:46:00,86.261,86.27,86.245,86.27,12800000.0
2008-02-22 21:47:00,86.274,86.274,86.27,86.271,11200000.0
2008-02-22 21:48:00,86.277,86.277,86.254,86.264,17600000.0
2008-02-22 21:49:00,86.265,86.265,86.251,86.263,14400000.0
2008-02-22 21:50:00,86.264,86.264,86.259,86.264,11200000.0
2008-02-22 21:51:00,86.271,86.28,86.186,86.269,12800000.0
2008-02-22 21:52:00,86.271,86.271,86.264,86.271,11200000.0
2008-02-22 21:53:00,86.269,86.273,86.263,86.263,17600000.0
2008-02-22 21:54:00,86.272,86.272,86.256,86.265,14400000.0
2008-02-22 21:55:00,86.265,86.27,86.261,86.269,8000000.0
2008-02-22 21:56:00,86.271,86.272,86.266,86.272,12800000.0
2008-02-22 21:57:00,86.258,86.276,86.258,86.275,8000000.0
2008-02-22 21:58:00,86.262,86.278,86.257,86.274,11200000.0
2008-02-22 21:59:00,86.262,86.277,86.261,86.264,13800000.0
2008-02-22 22:00:00,86.265,86.275,86.244,86.275,12800000.0
2008-02-22 22:01:00,86.271,86.275,86.259,86.275,16000000.0
2008-02-22 22:02:00,86.298,86.318,86.298,86.307,12800000.0
2008-02-22 22:03:00,86.295,86.299,86.287,86.295,11200000.0
2008-02-22 22:04:00,86.294,86.327,86.264,86.264,11200000.0
2008-02-22 22:05:00,86.314,86.322,86.313,86.318,12800000.0
2008-02-22 22:06:00,86.304,86.322,86.304,86.318,17000000.0
2008-02-22 22:07:00,86.328,86.333,86.318,86.325,12200000.0
2008-02-22 22:08:00,86.323,86.338,86.321,86.338,11000000.0
2008-02-22 22:09:00,86.331,86.344,86.331,86.343,11200000.0
2008-02-22 22:10:00,86.344,86.358,86.34,86.34,17600000.0
2008-02-22 22:11:00,86.351,86.351,86.345,86.345,8000000.0
2008-02-22 22:12:00,86.336,86.336,86.305,86.314,11200000.0
2008-02-22 22:13:00,86.308,86.314,86.301,86.304,12800000.0
2008-02-22 22:14:00,86.299,86.311,86.299,86.302,16000000.0
2008-02-22 22:15:00,86.301,86.301,86.284,86.284,16000000.0
2008-02-22 22:16:00,86.279,86.289,86.279,86.282,12800000.0
2008-02-22 22:17:00,86.26,86.26,86.243,86.249,11200000.0
2008-02-22 22:18:00,86.252,86.252,86.244,86.244,12200000.0
2008-02-22 22:19:00,86.238,86.239,86.227,86.237,14400000.0
2008-02-22 22:20:00,86.241,86.243,86.232,86.237,11200000.0
2008-02-22 22:21:00,86.239,86.245,86.232,86.245,12800000.0
2008-02-22 22:22:00,86.249,86.249,86.244,86.249,11200000.0
2008-02-22 22:23:00,86.227,86.242,86.226,86.242,13200000.0
2008-02-22 22:24:00,86.253,86.265,86.253,86.258,12800000.0
2008-02-22 22:25:00,86.261,86.267,86.246,86.264,11600000.0
2008-02-22 22:26:00,86.273,86.282,86.271,86.282,11200000.0
2008-02-22 22:27:00,86.278,86.283,86.273,86.274,16000000.0
2008-02-22 22:28:00,86.29,86.292,86.28,86.28,17600000.0
2008-02-22 22:29:00,86.291,86.354,86.291,86.354,12800000.0
2008-02-22 22:30:00,86.413,86.467,86.413,86.467,13200000.0
2008-02-22 22:31:00,86.487,86.498,86.487,86.498,11200000.0
2008-02-22 22:32:00,86.481,86.481,86.401,86.401,12200000.0
2008-02-22 22:33:00,86.398,86.409,86.383,86.409,12800000.0
2008-02-22 22:34:00,86.454,86.497,86.454,86.497,12800000.0
2008-02-22 22:35:00,86.512,86.563,86.512,86.563,12200000.0
2008-02-22 22:36:00,86.549,86.596,86.549,86.596,12800000.0
2008-02-22 22:37:00,86.589,86.596,86.586,86.587,11200000.0
2008-02-22 22:38:00,86.574,86.574,86.53,86.546,17600000.0
2008-02-22 22:39:00,86.537,86.542,86.511,86.542,11200000.0
2008-02-22 22:40:00,86.553,86.564,86.548,86.558,15400000.0
2008-02-22 22:41:00,86.589,86.637,86.589,86.63,12800000.0
2008-02-22 22:42:00,86.643,86.659,86.643,86.658,11200000.0
2008-02-22 22:43:00,86.644,86.644,86.617,86.618,11200000.0
2008-02-22 22:44:00,86.592,86.593,86.562,86.57,16000000.0
2008-02-22 22:45:00,86.554,86.554,86.536,86.552,14400000.0
2008-02-22 22:46:00,86.569,86.625,86.569,86.625,13200000.0
2008-02-22 22:47:00,86.635,86.648,86.628,86.628,12800000.0
2008-02-22 22:48:00,86.621,86.621,86.597,86.597,12800000.0
2008-02-22 22:49:00,86.614,86.673,86.614,86.673,11200000.0
2008-02-22 22:50:00,86.69,86.694,86.681,86.681,17600000.0
2008-02-22 22:51:00,86.681,86.696,86.681,86.681,12800000.0
2008-02-22 22:52:00,86.666,86.67,86.652,86.668,14400000.0
2008-02-22 22:53:00,86.642,86.671,86.642,86.671,11200000.0
2008-02-22 22:54:00,86.664,86.741,86.664,86.741,11200000.0
2008-02-22 22:55:00,86.786,86.792,86.742,86.742,12800000.0
2008-02-22 22:56:00,86.716,86.717,86.701,86.701,13200000.0
2008-02-22 22:57:00,86.678,86.683,86.636,86.636,11200000.0
2008-02-22 22:58:00,86.602,86.606,86.591,86.606,14400000.0
2008-02-22 22:59:00,86.598,86.613,86.582,86.613,11200000.0
2008-02-22 23:00:00,86.648,86.66,86.647,86.649,12800000.0
2008-02-22 23:01:00,86.668,86.723,86.668,86.704,12800000.0
2008-02-22 23:02:00,86.711,86.76,86.711,86.76,12800000.0
2008-02-22 23:03:00,86.766,86.816,86.766,86.789,12800000.0
2008-02-22 23:04:00,86.778,86.778,86.737,86.737,11200000.0
2008-02-22 23:05:00,86.717,86.725,86.7,86.725,11200000.0
2008-02-22 23:06:00,86.727,86.767,86.727,86.761,18000000.0
2008-02-22 23:07:00,86.756,86.792,86.756,86.792,11200000.0
2008-02-22 23:08:00,86.785,86.785,86.739,86.739,11200000.0
2008-02-22 23:09:00,86.696,86.698,86.663,86.698,9600000.0
2008-02-22 23:10:00,86.761,86.802,86.761,86.784,11200000.0
2008-02-22 23:11:00,86.756,86.756,86.729,86.738,12800000.0
2008-02-22 23:12:00,86.725,86.732,86.707,86.732,14400000.0
2008-02-22 23:13:00,86.744,86.767,86.744,86.767,14400000.0
2008-02-22 23:14:00,86.774,86.774,86.702,86.702,17600000.0
2008-02-22 23:15:00,86.69,86.692,86.688,86.692,12800000.0
2008-02-22 23:16:00,86.715,86.735,86.714,86.735,12800000.0
2008-02-22 23:17:00,86.743,86.746,86.734,86.74,17600000.0
2008-02-22 23:18:00,86.725,86.73,86.709,86.721,11200000.0
2008-02-22 23:19:00,86.709,86.721,86.7,86.705,12800000.0
2008-02-22 23:20:00,86.711,86.717,86.701,86.71,12800000.0
2008-02-22 23:21:00,86.706,86.727,86.704,86.704,13200000.0
2008-02-22 23:22:00,86.738,86.741,86.715,86.715,12800000.0
2008-02-22 23:23:00,86.714,86.722,86.71,86.722,12800000.0
2008-02-22 23:24:00,86.726,86.733,86.724,86.724,12800000.0
2008-02-22 23:25:00,86.716,86.716,86.625,86.715,11200000.0
2008-02-22 23:26:00,86.711,86.73,86.708,86.73,16000000.0
2008-02-22 23:27:00,86.73,86.734,86.718,86.729,16000000.0
2008-02-22 23:28:00,86.718,86.718,86.702,86.71,12800000.0
2008-02-22 23:29:00,86.701,86.703,86.69,86.69,11200000.0
2008-02-22 23:30:00,86.696,86.696,86.688,86.691,12800000.0
2008-02-22 23:31:00,86.695,86.695,86.686,86.694,11200000.0
2008-02-22 23:32:00,86.689,86.724,86.689,86.724,17000000.0
2008-02-22 23:33:00,86.732,86.732,86.719,86.719,14400000.0
2008-02-22 23:34:00,86.716,86.716,86.684,86.685,14400000.0
2008-02-22 23:35:00,86.686,86.697,86.686,86.697,12800000.0
2008-02-22 23:36:00,86.702,86.707,86.699,86.707,12200000.0
2008-02-22 23:37:00,86.683,86.688,86.663,86.663,16000000.0
2008-02-22 23:38:00,86.675,86.71,86.675,86.71,11200000.0
2008-02-22 23:39:00,86.712,86.712,86.603,86.689,11200000.0
2008-02-22 23:40:00,86.697,86.704,86.671,86.701,12800000.0
2008-02-22 23:41:00,86.716,86.72,86.704,86.72,12800000.0
2008-02-22 23:42:00,86.695,86.718,86.695,86.718,14400000.0
2008-02-22 23:43:00,86.721,86.74,86.712,86.712,11200000.0
2008-02-22 23:44:00,86.739,86.739,86.727,86.734,12800000.0
2008-02-22 23:45:00,86.697,86.712,86.695,86.695,16000000.0
2008-02-22 23:46:00,86.704,86.705,86.699,86.704,11200000.0
2008-02-22 23:47:00,86.702,86.708,86.7,86.708,12800000.0
2008-02-22 23:48:00,86.697,86.697,86.675,86.675,12800000.0
2008-02-22 23:49:00,86.671,86.689,86.671,86.689,11200000.0
2008-02-22 23:50:00,86.693,86.693,86.677,86.688,11200000.0
2008-02-22 23:51:00,86.597,86.718,86.597,86.696,11200000.0
2008-02-22 23:52:00,86.677,86.713,86.677,86.709,14400000.0
2008-02-22 23:53:00,86.702,86.724,86.702,86.72,14400000.0
2008-02-22 23:54:00,86.689,86.689,86.683,86.687,11200000.0
2008-02-22 23:55:00,86.675,86.675,86.659,86.659,12800000.0
2008-02-22 23:56:00,86.645,86.648,86.64,86.64,12800000.0
2008-02-22 23:57:00,86.598,86.615,86.563,86.563,12800000.0
2008-02-22 23:58:00,86.559,86.579,86.554,86.579,11200000.0
2008-02-22 23:59:00,86.582,86.591,86.576,86.579,14400000.0
2008-02-25 00:00:00,86.614,86.644,86.614,86.639,13200000.0
2008-02-25 00:01:00,86.644,86.644,86.607,86.607,11200000.0
2008-02-25 00:02:00,86.615,86.619,86.608,86.612,12800000.0
2008-02-25 00:03:00,86.61,86.614,86.597,86.609,11200000.0
2008-02-25 00:04:00,86.6,86.61,86.577,86.592,14400000.0
2008-02-25 00:05:00,86.562,86.626,86.562,86.605,12800000.0
2008-02-25 00:06:00,86.595,86.691,86.584,86.657,11200000.0
2008-02-25 00:07:00,86.599,86.628,86.594,86.594,12800000.0
2008-02-25 00:08:00,86.589,86.606,86.566,86.566,12800000.0
2008-02-25 00:09:00,86.58,86.581,86.556,86.572,12800000.0
2008-02-25 00:10:00,86.562,86.59,86.562,86.568,12800000.0
2008-02-25 00:11:00,86.577,86.593,86.571,86.571,11200000.0
2008-02-25 00:12:00,86.56,86.585,86.56,86.579,11200000.0
2008-02-25 00:13:00,86.558,86.577,86.54,86.54,17600000.0
2008-02-25 00:14:00,86.513,86.598,86.508,86.568,11200000.0
2008-02-25 00:15:00,86.566,86.577,86.566,86.576,8000000.0
2008-02-25 00:16:00,86.556,86.569,86.544,86.569,11200000.0
2008-02-25 00:17:00,86.566,86.566,86.541,86.541,12800000.0
2008-02-25 00:18:00,86.528,86.546,86.519,86.519,11200000.0
2008-02-25 00:19:00,86.518,86.539,86.518,86.538,11200000.0
2008-02-25 00:20:00,86.519,86.533,86.471,86.525,14400000.0
2008-02-25 00:21:00,86.528,86.542,86.517,86.542,11200000.0
2008-02-25 00:22:00,86.501,86.539,86.501,86.539,17600000.0
2008-02-25 00:23:00,86.532,86.548,86.513,86.513,12800000.0
2008-02-25 00:24:00,86.503,86.529,86.501,86.501,17600000.0
2008-02-25 00:25:00,86.524,86.524,86.467,86.489,11200000.0
2008-02-25 00:26:00,86.465,86.493,86.465,86.473,11200000.0
2008-02-25 00:27:00,86.496,86.498,86.488,86.492,12800000.0
2008-02-25 00:28:00,86.471,86.491,86.459,86.486,12800000.0
2008-02-25 00:29:00,86.489,86.489,86.457,86.47,14400000.0
2008-02-25 00:30:00,86.464,86.481,86.449,86.478,12800000.0
2008-02-25 00:31:00,86.441,86.477,86.441,86.452,13800000.0
2008-02-25 00:32:00,86.452,86.47,86.446,86.446,14400000.0
2008-02-25 00:33:00,86.437,86.441,86.419,86.441,11200000.0
2008-02-25 00:34:00,86.568,86.568,86.45,86.45,17600000.0
2008-02-25 00:35:00,86.454,86.454,86.437,86.437,11200000.0
2008-02-25 00:36:00,86.445,86.453,86.445,86.45,12800000.0
2008-02-25 00:37:00,86.451,86.451,86.442,86.443,11200000.0
2008-02-25 00:38:00,86.465,86.469,86.459,86.464,14400000.0
2008-02-25 00:39:00,86.442,86.442,86.421,86.427,11200000.0
2008-02-25 00:40:00,86.43,86.435,86.427,86.432,12800000.0
2008-02-25 00:41:00,86.433,86.467,86.433,86.466,11200000.0
2008-02-25 00:42:00,86.474,86.474,86.453,86.464,11200000.0
2008-02-25 00:43:00,86.48,86.497,86.48,86.497,12800000.0
2008-02-25 00:44:00,86.516,86.516,86.498,86.515,17600000.0
2008-02-25 00:45:00,86.508,86.518,86.496,86.518,16000000.0
2008-02-25 00:46:00,86.521,86.526,86.52,86.522,16000000.0
2008-02-25 00:47:00,86.524,86.547,86.524,86.547,11200000.0
2008-02-25 00:48:00,86.543,86.548,86.535,86.541,11200000.0
2008-02-25 00:49:00,86.561,86.572,86.561,86.572,8000000.0
2008-02-25 00:50:00,86.571,86.588,86.571,86.572,10600000.0
2008-02-25 00:51:00,86.6,86.603,86.594,86.601,11200000.0
2008-02-25 00:52:00,86.606,86.609,86.598,86.604,14400000.0
2008-02-25 00:53:00,86.609,86.613,86.597,86.608,16400000.0
2008-02-25 00:54:00,86.614,86.62,86.607,86.616,15400000.0
2008-02-25 00:55:00,86.628,86.628,86.605,86.607,11600000.0
2008-02-25 00:56:00,86.609,86.616,86.608,86.611,14400000.0
2008-02-25 00:57:00,86.611,86.622,86.611,86.613,17600000.0
2008-02-25 00:58:00,86.615,86.617,86.601,86.615,11200000.0
2008-02-25 00:59:00,86.611,86.611,86.586,86.586,12800000.0
2008-02-25 01:00:00,86.58,86.58,86.572,86.576,9600000.0
2008-02-25 01:01:00,86.576,86.607,86.573,86.607,17600000.0
2008-02-25 01:02:00,86.619,86.63,86.613,86.63,11200000.0
2008-02-25 01:03:00,86.639,86.643,86.632,86.632,11200000.0
2008-02-25 01:04:00,86.649,86.65,86.64,86.64,11200000.0
2008-02-25 01:05:00,86.585,86.59,86.566,86.566,12200000.0
2008-02-25 01:06:00,86.552,86.564,86.552,86.564,11200000.0
2008-02-25 01:07:00,86.566,86.566,86.556,86.556,11200000.0
2008-02-25 01:08:00,86.565,86.571,86.553,86.571,11200000.0
2008-02-25 01:09:00,86.559,86.566,86.546,86.561,12800000.0
2008-02-25 01:10:00,86.563,86.565,86.551,86.565,17600000.0
2008-02-25 01:11:00,86.482,86.592,86.482,86.574,11200000.0
2008-02-25 01:12:00,86.565,86.57,86.559,86.568,12200000.0
2008-02-25 01:13:00,86.554,86.562,86.542,86.55,11200000.0
2008-02-25 01:14:00,86.573,86.577,86.572,86.577,11200000.0
2008-02-25 01:15:00,86.559,86.565,86.551,86.565,11200000.0
2008-02-25 01:16:00,86.555,86.565,86.555,86.555,11200000.0
2008-02-25 01:17:00,86.543,86.543,86.518,86.523,11200000.0
2008-02-25 01:18:00,86.525,86.557,86.525,86.557,11200000.0
2008-02-25 01:19:00,86.561,86.561,86.541,86.555,15400000.0
2008-02-25 01:20:00,86.564,86.568,86.559,86.563,16000000.0
2008-02-25 01:21:00,86.567,86.572,86.565,86.572,11200000.0
2008-02-25 01:22:00,86.564,86.579,86.564,86.573,12800000.0
2008-02-25 01:23:00,86.54,86.54,86.519,86.519,12800000.0
2008-02-25 01:24:00,86.528,86.528,86.498,86.502,12800000.0
2008-02-25 01:25:00,86.499,86.501,86.492,86.495,14400000.0
2008-02-25 01:26:00,86.472,86.479,86.464,86.478,11200000.0
2008-02-25 01:27:00,86.494,86.506,86.494,86.506,11200000.0
2008-02-25 01:28:00,86.469,86.49,86.469,86.477,18400000.0
2008-02-25 01:29:00,86.495,86.495,86.472,86.476,12800000.0
2008-02-25 01:30:00,86.497,86.497,86.486,86.493,11200000.0
2008-02-25 01:31:00,86.491,86.5,86.488,86.499,12800000.0
2008-02-25 01:32:00,86.466,86.488,86.459,86.488,10600000.0
2008-02-25 01:33:00,86.463,86.482,86.463,86.474,12800000.0
2008-02-25 01:34:00,86.499,86.514,86.499,86.505,17600000.0
2008-02-25 01:35:00,86.503,86.503,86.485,86.491,11200000.0
2008-02-25 01:36:00,86.483,86.503,86.483,86.496,12800000.0
2008-02-25 01:37:00,86.484,86.484,86.461,86.461,14400000.0
2008-02-25 01:38:00,86.475,86.494,86.475,86.491,17600000.0
2008-02-25 01:39:00,86.455,86.471,86.366,86.471,12800000.0
2008-02-25 01:40:00,86.487,86.487,86.476,86.483,12800000.0
2008-02-25 01:41:00,86.508,86.529,86.508,86.518,12800000.0
2008-02-25 01:42:00,86.532,86.551,86.532,86.551,11200000.0
2008-02-25 01:43:00,86.544,86.548,86.54,86.548,11200000.0
2008-02-25 01:44:00,86.556,86.566,86.552,86.564,11200000.0
2008-02-25 01:45:00,86.561,86.561,86.549,86.549,11200000.0
2008-02-25 01:46:00,86.559,86.57,86.558,86.558,11200000.0
2008-02-25 01:47:00,86.566,86.571,86.551,86.566,17600000.0
2008-02-25 01:48:00,86.571,86.571,86.549,86.558,12800000.0
2008-02-25 01:49:00,86.558,86.567,86.557,86.559,16000000.0
2008-02-25 01:50:00,86.545,86.545,86.531,86.534,16000000.0
2008-02-25 01:51:00,86.528,86.537,86.516,86.532,17600000.0
2008-02-25 01:52:00,86.53,86.538,86.52,86.52,12800000.0
2008-02-25 01:53:00,86.522,86.523,86.512,86.521,14400000.0
2008-02-25 01:54:00,86.514,86.518,86.51,86.518,12800000.0
2008-02-25 01:55:00,86.517,86.521,86.509,86.521,11200000.0
2008-02-25 01:56:00,86.515,86.515,86.498,86.499,16000000.0
2008-02-25 01:57:00,86.476,86.491,86.476,86.487,10600000.0
2008-02-25 01:58:00,86.502,86.529,86.502,86.529,17000000.0
2008-02-25 01:59:00,86.54,86.558,86.54,86.558,12800000.0
2008-02-25 02:00:00,86.563,86.563,86.551,86.555,16000000.0
2008-02-25 02:01:00,86.555,86.555,86.546,86.549,11200000.0
2008-02-25 02:02:00,86.522,86.536,86.513,86.526,19600000.0
2008-02-25 02:03:00,86.53,86.53,86.525,86.529,12800000.0
2008-02-25 02:04:00,86.526,86.534,86.521,86.534,14400000.0
2008-02-25 02:05:00,86.536,86.543,86.532,86.543,12800000.0
2008-02-25 02:06:00,86.546,86.546,86.529,86.533,12800000.0
2008-02-25 02:07:00,86.531,86.536,86.53,86.531,20800000.0
2008-02-25 02:08:00,86.525,86.525,86.514,86.514,17000000.0
2008-02-25 02:09:00,86.536,86.548,86.536,86.548,14400000.0
2008-02-25 02:10:00,86.549,86.555,86.545,86.546,12800000.0
2008-02-25 02:11:00,86.556,86.566,86.549,86.566,12800000.0
2008-02-25 02:12:00,86.573,86.588,86.565,86.583,12800000.0
2008-02-25 02:13:00,86.582,86.582,86.56,86.56,16000000.0
2008-02-25 02:14:00,86.56,86.56,86.548,86.548,12800000.0
2008-02-25 02:15:00,86.537,86.544,86.531,86.531,12800000.0
2008-02-25 02:16:00,86.533,86.542,86.533,86.542,17600000.0
2008-02-25 02:17:00,86.548,86.552,86.543,86.548,11200000.0
2008-02-25 02:18:00,86.548,86.551,86.531,86.551,12800000.0
2008-02-25 02:19:00,86.553,86.559,86.543,86.557,11200000.0
2008-02-25 02:20:00,86.525,86.559,86.525,86.537,14400000.0
2008-02-25 02:21:00,86.565,86.575,86.555,86.574,17600000.0
2008-02-25 02:22:00,86.567,86.577,86.567,86.577,12800000.0
2008-02-25 02:23:00,86.579,86.602,86.579,86.602,10600000.0
2008-02-25 02:24:00,86.604,86.62,86.604,86.62,11200000.0
2008-02-25 02:25:00,86.631,86.651,86.631,86.651,24000000.0
2008-02-25 02:26:00,86.652,86.657,86.641,86.641,11200000.0
2008-02-25 02:27:00,86.637,86.637,86.628,86.628,12800000.0
2008-02-25 02:28:00,86.603,86.606,86.582,86.59,11200000.0
2008-02-25 02:29:00,86.588,86.611,86.588,86.611,11200000.0
2008-02-25 02:30:00,86.605,86.614,86.604,86.612,16000000.0
2008-02-25 02:31:00,86.614,86.614,86.603,86.607,14400000.0
2008-02-25 02:32:00,86.603,86.603,86.584,86.584,16000000.0
2008-02-25 02:33:00,86.554,86.568,86.554,86.554,10600000.0
2008-02-25 02:34:00,86.566,86.568,86.565,86.565,11200000.0
2008-02-25 02:35:00,86.547,86.548,86.529,86.548,12800000.0
2008-02-25 02:36:00,86.541,86.554,86.54,86.55,16800000.0
2008-02-25 02:37:00,86.553,86.554,86.545,86.548,12800000.0
2008-02-25 02:38:00,86.536,86.558,86.536,86.54,11200000.0
2008-02-25 02:39:00,86.557,86.557,86.543,86.543,11200000.0
2008-02-25 02:40:00,86.554,86.559,86.549,86.559,12000000.0
2008-02-25 02:41:00,86.559,86.564,86.553,86.56,12800000.0
2008-02-25 02:42:00,86.56,86.56,86.551,86.559,12800000.0
2008-02-25 02:43:00,86.562,86.577,86.562,86.566,25600000.0
2008-02-25 02:44:00,86.56,86.561,86.555,86.557,18000000.0
2008-02-25 02:45:00,86.552,86.561,86.552,86.561,16000000.0
2008-02-25 02:46:00,86.553,86.561,86.545,86.558,17600000.0
2008-02-25 02:47:00,86.561,86.573,86.561,86.571,16000000.0
2008-02-25 02:48:00,86.583,86.601,86.583,86.601,11200000.0
2008-02-25 02:49:00,86.608,86.608,86.599,86.607,16000000.0
2008-02-25 02:50:00,86.613,86.627,86.61,86.618,16000000.0
2008-02-25 02:51:00,86.638,86.672,86.638,86.672,16000000.0
2008-02-25 02:52:00,86.679,86.72,86.679,86.72,11200000.0
2008-02-25 02:53:00,86.706,86.706,86.645,86.681,12800000.0
2008-02-25 02:54:00,86.665,86.666,86.655,86.655,12800000.0
2008-02-25 02:55:00,86.632,86.645,86.632,86.645,12800000.0
2008-02-25 02:56:00,86.644,86.646,86.637,86.641,22400000.0
2008-02-25 02:57:00,86.639,86.639,86.626,86.63,11600000.0
2008-02-25 02:58:00,86.628,86.644,86.628,86.644,17600000.0
2008-02-25 02:59:00,86.63,86.63,86.616,86.62,16000000.0
2008-02-25 03:00:00,86.624,86.624,86.603,86.603,11200000.0
2008-02-25 03:01:00,86.605,86.605,86.591,86.591,12800000.0
2008-02-25 03:02:00,86.599,86.601,86.59,86.601,12800000.0
2008-02-25 03:03:00,86.587,86.588,86.581,86.584,12800000.0
2008-02-25 03:04:00,86.572,86.574,86.565,86.565,28800000.0
2008-02-25 03:05:00,86.559,86.559,86.546,86.547,17600000.0
2008-02-25 03:06:00,86.553,86.561,86.548,86.548,17600000.0
2008-02-25 03:07:00,86.541,86.553,86.541,86.544,11200000.0
2008-02-25 03:08:00,86.546,86.556,86.541,86.549,17600000.0
2008-02-25 03:09:00,86.554,86.58,86.554,86.58,14400000.0
2008-02-25 03:10:00,86.567,86.575,86.566,86.566,14800000.0
2008-02-25 03:11:00,86.562,86.579,86.562,86.579,12800000.0
2008-02-25 03:12:00,86.574,86.574,86.554,86.554,12800000.0
2008-02-25 03:13:00,86.553,86.556,86.547,86.55,14400000.0
2008-02-25 03:14:00,86.543,86.543,86.516,86.518,11200000.0
2008-02-25 03:15:00,86.53,86.552,86.518,86.552,17600000.0
2008-02-25 03:16:00,86.55,86.551,86.537,86.537,11200000.0
2008-02-25 03:17:00,86.547,86.547,86.53,86.53,12800000.0
2008-02-25 03:18:00,86.548,86.568,86.548,86.563,12800000.0
2008-02-25 03:19:00,86.56,86.579,86.56,86.578,15400000.0
2008-02-25 03:20:00,86.585,86.585,86.582,86.583,9600000.0
2008-02-25 03:21:00,86.604,86.607,86.595,86.597,11200000.0
2008-02-25 03:22:00,86.607,86.626,86.607,86.626,12800000.0
2008-02-25 03:23:00,86.624,86.647,86.624,86.647,17600000.0
2008-02-25 03:24:00,86.644,86.644,86.634,86.634,11200000.0
2008-02-25 03:25:00,86.636,86.638,86.626,86.638,19200000.0
2008-02-25 03:26:00,86.639,86.639,86.63,86.631,12800000.0
2008-02-25 03:27:00,86.648,86.652,86.631,86.652,12200000.0
2008-02-25 03:28:00,86.647,86.647,86.627,86.627,11200000.0
2008-02-25 03:29:00,86.627,86.633,86.618,86.618,11200000.0
2008-02-25 03:30:00,86.635,86.641,86.629,86.639,12800000.0
2008-02-25 03:31:00,86.632,86.632,86.618,86.624,32000000.0
2008-02-25 03:32:00,86.64,86.649,86.64,86.643,17600000.0
2008-02-25 03:33:00,86.641,86.646,86.637,86.637,12800000.0
2008-02-25 03:34:00,86.642,86.654,86.642,86.649,12200000.0
2008-02-25 03:35:00,86.667,86.667,86.652,86.661,13800000.0
2008-02-25 03:36:00,86.63,86.658,86.63,86.644,11200000.0
2008-02-25 03:37:00,86.649,86.672,86.648,86.653,17600000.0
2008-02-25 03:38:00,86.635,86.647,86.635,86.642,12800000.0
2008-02-25 03:39:00,86.649,86.657,86.649,86.656,17600000.0
2008-02-25 03:40:00,86.669,86.676,86.669,86.676,12800000.0
2008-02-25 03:41:00,86.685,86.685,86.671,86.671,12800000.0
2008-02-25 03:42:00,86.661,86.691,86.661,86.677,17600000.0
2008-02-25 03:43:00,86.683,86.683,86.646,86.646,14800000.0
2008-02-25 03:44:00,86.673,86.678,86.671,86.671,29200000.0
2008-02-25 03:45:00,86.686,86.705,86.686,86.705,14400000.0
2008-02-25 03:46:00,86.711,86.715,86.707,86.712,12800000.0
2008-02-25 03:47:00,86.692,86.697,86.678,86.678,13200000.0
2008-02-25 03:48:00,86.664,86.664,86.652,86.652,16000000.0
2008-02-25 03:49:00,86.655,86.655,86.645,86.652,12800000.0
2008-02-25 03:50:00,86.648,86.651,86.642,86.645,12600000.0
2008-02-25 03:51:00,86.645,86.652,86.64,86.646,12800000.0
2008-02-25 03:52:00,86.656,86.663,86.625,86.625,12800000.0
2008-02-25 03:53:00,86.657,86.661,86.655,86.659,11200000.0
2008-02-25 03:54:00,86.632,86.649,86.632,86.643,11200000.0
2008-02-25 03:55:00,86.661,86.679,86.657,86.663,11200000.0
2008-02-25 03:56:00,86.682,86.699,86.682,86.69,12800000.0
2008-02-25 03:57:00,86.669,86.672,86.634,86.649,11200000.0
2008-02-25 03:58:00,86.642,86.643,86.632,86.643,12200000.0
2008-02-25 03:59:00,86.644,86.659,86.644,86.654,17600000.0
2008-02-25 04:00:00,86.65,86.661,86.642,86.657,12800000.0
2008-02-25 04:01:00,86.664,86.664,86.643,86.658,11200000.0
2008-02-25 04:02:00,86.648,86.648,86.627,86.643,12800000.0
2008-02-25 04:03:00,86.566,86.674,86.566,86.664,11200000.0
2008-02-25 04:04:00,86.648,86.648,86.636,86.636,9600000.0
2008-02-25 04:05:00,86.64,86.652,86.622,86.625,14400000.0
2008-02-25 04:06:00,86.61,86.61,86.595,86.595,9600000.0
2008-02-25 04:07:00,86.59,86.595,86.582,86.582,13200000.0
2008-02-25 04:08:00,86.6,86.6,86.583,86.585,12800000.0
2008-02-25 04:09:00,86.586,86.605,86.586,86.605,11200000.0
2008-02-25 04:10:00,86.608,86.608,86.578,86.593,16000000.0
2008-02-25 04:11:00,86.588,86.593,86.587,86.587,8000000.0
2008-02-25 04:12:00,86.583,86.59,86.581,86.585,12200000.0
2008-02-25 04:13:00,86.577,86.585,86.576,86.576,17600000.0
2008-02-25 04:14:00,86.574,86.582,86.563,86.582,11200000.0
2008-02-25 04:15:00,86.588,86.594,86.587,86.588,15400000.0
2008-02-25 04:16:00,86.59,86.602,86.59,86.602,14400000.0
2008-02-25 04:17:00,86.603,86.603,86.589,86.589,17600000.0
2008-02-25 04:18:00,86.589,86.601,86.587,86.601,12800000.0
2008-02-25 04:19:00,86.593,86.606,86.585,86.606,34000000.0
2008-02-25 04:20:00,86.608,86.616,86.608,86.615,8000000.0
2008-02-25 04:21:00,86.611,86.611,86.596,86.596,11200000.0
2008-02-25 04:22:00,86.615,86.626,86.613,86.626,12800000.0
2008-02-25 04:23:00,86.627,86.634,86.624,86.627,12800000.0
2008-02-25 04:24:00,86.619,86.623,86.611,86.611,16000000.0
2008-02-25 04:25:00,86.605,86.633,86.605,86.633,16000000.0
2008-02-25 04:26:00,86.611,86.62,86.611,86.618,12800000.0
2008-02-25 04:27:00,86.613,86.615,86.602,86.602,17600000.0
2008-02-25 04:28:00,86.567,86.602,86.567,86.602,12800000.0
2008-02-25 04:29:00,86.61,86.619,86.604,86.604,16000000.0
2008-02-25 04:30:00,86.569,86.588,86.516,86.588,11200000.0
2008-02-25 04:31:00,86.608,86.612,86.606,86.609,12800000.0
2008-02-25 04:32:00,86.614,86.626,86.598,86.598,17600000.0
2008-02-25 04:33:00,86.601,86.615,86.601,86.603,12800000.0
2008-02-25 04:34:00,86.604,86.649,86.604,86.649,14400000.0
2008-02-25 04:35:00,86.647,86.647,86.607,86.607,11200000.0
2008-02-25 04:36:00,86.627,86.632,86.616,86.632,11600000.0
2008-02-25 04:37:00,86.623,86.635,86.622,86.635,13200000.0
2008-02-25 04:38:00,86.638,86.652,86.633,86.633,16000000.0
2008-02-25 04:39:00,86.647,86.647,86.628,86.643,14400000.0
2008-02-25 04:40:00,86.631,86.637,86.62,86.624,12200000.0
2008-02-25 04:41:00,86.633,86.645,86.622,86.638,11200000.0
2008-02-25 04:42:00,86.633,86.639,86.633,86.633,11200000.0
2008-02-25 04:43:00,86.637,86.637,86.62,86.627,17600000.0
2008-02-25 04:44:00,86.632,86.632,86.62,86.628,17000000.0
2008-02-25 04:45:00,86.614,86.616,86.589,86.606,11200000.0
2008-02-25 04:46:00,86.628,86.633,86.62,86.62,12800000.0
2008-02-25 04:47:00,86.612,86.627,86.6,86.6,16000000.0
2008-02-25 04:48:00,86.631,86.635,86.627,86.63,11200000.0
2008-02-25 04:49:00,86.621,86.628,86.617,86.628,12800000.0
2008-02-25 04:50:00,86.622,86.635,86.622,86.633,17600000.0
2008-02-25 04:51:00,86.624,86.631,86.619,86.619,16000000.0
2008-02-25 04:52:00,86.638,86.641,86.635,86.635,12800000.0
2008-02-25 04:53:00,86.627,86.639,86.627,86.639,12800000.0
2008-02-25 04:54:00,86.614,86.634,86.614,86.634,33600000.0
2008-02-25 04:55:00,86.649,86.657,86.642,86.657,11200000.0
2008-02-25 04:56:00,86.659,86.673,86.656,86.67,16000000.0
2008-02-25 04:57:00,86.663,86.676,86.66,86.66,17600000.0
2008-02-25 04:58:00,86.633,86.667,86.633,86.644,14400000.0
2008-02-25 04:59:00,86.66,86.66,86.64,86.657,17600000.0
2008-02-25 05:00:00,86.622,86.647,86.622,86.647,17600000.0
2008-02-25 05:01:00,86.651,86.655,86.648,86.655,14400000.0
2008-02-25 05:02:00,86.615,86.647,86.615,86.646,17000000.0
2008-02-25 05:03:00,86.65,86.65,86.638,86.638,17600000.0
2008-02-25 05:04:00,86.667,86.669,86.657,86.664,12800000.0
2008-02-25 05:05:00,86.665,86.696,86.659,86.696,12800000.0
2008-02-25 05:06:00,86.7,86.7,86.683,86.683,11200000.0
2008-02-25 05:07:00,86.681,86.681,86.665,86.665,11200000.0
2008-02-25 05:08:00,86.673,86.679,86.673,86.677,11200000.0
2008-02-25 05:09:00,86.675,86.675,86.657,86.666,11200000.0
2008-02-25 05:10:00,86.665,86.67,86.663,86.664,12800000.0
2008-02-25 05:11:00,86.662,86.662,86.653,86.656,11200000.0
2008-02-25 05:12:00,86.657,86.671,86.657,86.669,17600000.0
2008-02-25 05:13:00,86.681,86.681,86.665,86.671,11200000.0
2008-02-25 05:14:00,86.624,86.654,86.623,86.637,16000000.0
2008-02-25 05:15:00,86.66,86.666,86.656,86.658,12800000.0
2008-02-25 05:16:00,86.666,86.666,86.651,86.653,16000000.0
2008-02-25 05:17:00,86.664,86.677,86.664,86.677,17600000.0
2008-02-25 05:18:00,86.679,86.679,86.667,86.672,11200000.0
2008-02-25 05:19:00,86.668,86.67,86.659,86.67,17600000.0
2008-02-25 05:20:00,86.642,86.668,86.642,86.655,12800000.0
2008-02-25 05:21:00,86.677,86.677,86.664,86.67,17600000.0
2008-02-25 05:22:00,86.655,86.658,86.651,86.651,25600000.0
2008-02-25 05:23:00,86.655,86.665,86.65,86.665,17600000.0
2008-02-25 05:24:00,86.656,86.662,86.652,86.653,12800000.0
2008-02-25 05:25:00,86.659,86.665,86.653,86.66,12800000.0
2008-02-25 05:26:00,86.652,86.66,86.646,86.66,11200000.0
2008-02-25 05:27:00,86.657,86.661,86.652,86.66,12800000.0
2008-02-25 05:28:00,86.647,86.656,86.647,86.656,11200000.0
2008-02-25 05:29:00,86.657,86.66,86.646,86.66,17600000.0
2008-02-25 05:30:00,86.657,86.672,86.657,86.666,15400000.0
2008-02-25 05:31:00,86.654,86.668,86.654,86.655,11200000.0
2008-02-25 05:32:00,86.666,86.666,86.658,86.658,12800000.0
2008-02-25 05:33:00,86.659,86.66,86.645,86.645,11200000.0
2008-02-25 05:34:00,86.638,86.641,86.632,86.641,16000000.0
2008-02-25 05:35:00,86.632,86.638,86.628,86.628,11200000.0
2008-02-25 05:36:00,86.626,86.636,86.625,86.627,12200000.0
2008-02-25 05:37:00,86.612,86.625,86.604,86.621,12800000.0
2008-02-25 05:38:00,86.618,86.623,86.617,86.623,11200000.0
2008-02-25 05:39:00,86.633,86.639,86.629,86.631,12800000.0
2008-02-25 05:40:00,86.627,86.628,86.616,86.628,11200000.0
2008-02-25 05:41:00,86.625,86.625,86.611,86.612,11200000.0
2008-02-25 05:42:00,86.617,86.617,86.609,86.611,11200000.0
2008-02-25 05:43:00,86.606,86.606,86.592,86.597,18000000.0
2008-02-25 05:44:00,86.613,86.618,86.605,86.605,14400000.0
2008-02-25 05:45:00,86.616,86.62,86.605,86.605,12800000.0
2008-02-25 05:46:00,86.611,86.63,86.61,86.615,12800000.0
2008-02-25 05:47:00,86.63,86.636,86.629,86.63,12800000.0
2008-02-25 05:48:00,86.628,86.636,86.627,86.627,11200000.0
2008-02-25 05:49:00,86.631,86.638,86.631,86.636,13200000.0
2008-02-25 05:50:00,86.643,86.645,86.635,86.638,12800000.0
2008-02-25 05:51:00,86.635,86.635,86.61,86.63,16000000.0
2008-02-25 05:52:00,86.643,86.652,86.643,86.651,16800000.0
2008-02-25 05:53:00,86.661,86.713,86.661,86.713,12800000.0
2008-02-25 05:54:00,86.732,86.733,86.709,86.709,10600000.0
2008-02-25 05:55:00,86.698,86.698,86.685,86.694,16000000.0
2008-02-25 05:56:00,86.694,86.696,86.667,86.678,18000000.0
2008-02-25 05:57:00,86.687,86.697,86.679,86.697,11200000.0
2008-02-25 05:58:00,86.679,86.703,86.679,86.69,11200000.0
2008-02-25 05:59:00,86.694,86.694,86.675,86.675,16400000.0
2008-02-25 06:00:00,86.705,86.73,86.705,86.73,12800000.0
2008-02-25 06:01:00,86.731,86.731,86.712,86.712,8000000.0
2008-02-25 06:02:00,86.726,86.732,86.726,86.732,17600000.0
2008-02-25 06:03:00,86.743,86.746,86.733,86.733,12800000.0
2008-02-25 06:04:00,86.719,86.719,86.686,86.686,12200000.0
2008-02-25 06:05:00,86.678,86.678,86.67,86.673,11600000.0
2008-02-25 06:06:00,86.667,86.702,86.667,86.702,11200000.0
2008-02-25 06:07:00,86.708,86.72,86.702,86.72,11200000.0
2008-02-25 06:08:00,86.723,86.729,86.72,86.72,17600000.0
2008-02-25 06:09:00,86.715,86.735,86.707,86.735,12800000.0
2008-02-25 06:10:00,86.716,86.722,86.714,86.714,10600000.0
2008-02-25 06:11:00,86.72,86.72,86.711,86.711,35600000.0
2008-02-25 06:12:00,86.718,86.72,86.714,86.714,10600000.0
2008-02-25 06:13:00,86.717,86.725,86.71,86.721,14400000.0
2008-02-25 06:14:00,86.72,86.722,86.714,86.715,17600000.0
2008-02-25 06:15:00,86.713,86.729,86.713,86.724,12800000.0
2008-02-25 06:16:00,86.681,86.717,86.675,86.717,14400000.0
2008-02-25 06:17:00,86.731,86.734,86.708,86.722,14400000.0
2008-02-25 06:18:00,86.693,86.709,86.619,86.704,11200000.0
2008-02-25 06:19:00,86.705,86.716,86.705,86.714,11200000.0
2008-02-25 06:20:00,86.718,86.728,86.715,86.721,12200000.0
2008-02-25 06:21:00,86.624,86.709,86.624,86.709,12800000.0
2008-02-25 06:22:00,86.727,86.733,86.71,86.71,16400000.0
2008-02-25 06:23:00,86.709,86.711,86.693,86.694,11200000.0
2008-02-25 06:24:00,86.651,86.666,86.651,86.652,14400000.0
2008-02-25 06:25:00,86.67,86.671,86.649,86.649,17600000.0
2008-02-25 06:26:00,86.607,86.635,86.607,86.624,11200000.0
2008-02-25 06:27:00,86.653,86.654,86.647,86.651,14400000.0
2008-02-25 06:28:00,86.644,86.647,86.639,86.639,16000000.0
2008-02-25 06:29:00,86.629,86.637,86.617,86.637,12800000.0
2008-02-25 06:30:00,86.646,86.657,86.646,86.657,27200000.0
2008-02-25 06:31:00,86.647,86.659,86.629,86.649,11200000.0
2008-02-25 06:32:00,86.656,86.656,86.636,86.649,22400000.0
2008-02-25 06:33:00,86.648,86.648,86.637,86.64,24000000.0
2008-02-25 06:34:00,86.625,86.635,86.625,86.635,17600000.0
2008-02-25 06:35:00,86.616,86.638,86.616,86.638,11200000.0
2008-02-25 06:36:00,86.649,86.651,86.637,86.651,12800000.0
2008-02-25 06:37:00,86.649,86.649,86.634,86.634,12800000.0
2008-02-25 06:38:00,86.634,86.641,86.634,86.641,17600000.0
2008-02-25 06:39:00,86.627,86.627,86.605,86.605,14400000.0
2008-02-25 06:40:00,86.619,86.632,86.619,86.622,11200000.0
2008-02-25 06:41:00,86.78,86.79,86.78,86.79,13800000.0
2008-02-25 06:42:00,86.613,86.639,86.613,86.633,13800000.0
2008-02-25 06:43:00,86.628,86.63,86.623,86.63,19200000.0
2008-02-25 06:44:00,86.609,86.629,86.609,86.629,10600000.0
2008-02-25 06:45:00,86.633,86.635,86.622,86.635,12800000.0
2008-02-25 06:46:00,86.631,86.643,86.631,86.637,16000000.0
2008-02-25 06:47:00,86.649,86.654,86.647,86.652,12800000.0
2008-02-25 06:48:00,86.661,86.666,86.652,86.666,12200000.0
2008-02-25 06:49:00,86.655,86.655,86.644,86.644,12800000.0
2008-02-25 06:50:00,86.655,86.659,86.647,86.654,14400000.0
2008-02-25 06:51:00,86.642,86.649,86.634,86.649,16000000.0
2008-02-25 06:52:00,86.65,86.658,86.64,86.658,14400000.0
2008-02-25 06:53:00,86.658,86.666,86.649,86.649,12800000.0
2008-02-25 06:54:00,86.657,86.667,86.649,86.654,12200000.0
2008-02-25 06:55:00,86.658,86.658,86.638,86.651,16000000.0
2008-02-25 06:56:00,86.657,86.664,86.654,86.664,13200000.0
2008-02-25 06:57:00,86.661,86.665,86.658,86.658,16000000.0
2008-02-25 06:58:00,86.645,86.654,86.636,86.647,11200000.0
2008-02-25 06:59:00,86.659,86.663,86.655,86.66,17600000.0
2008-02-25 07:00:00,86.659,86.66,86.655,86.655,11200000.0
2008-02-25 07:01:00,86.642,86.655,86.638,86.65,15400000.0
2008-02-25 07:02:00,86.658,86.659,86.653,86.657,12800000.0
2008-02-25 07:03:00,86.652,86.653,86.647,86.65,12800000.0
2008-02-25 07:04:00,86.659,86.662,86.646,86.658,11200000.0
2008-02-25 07:05:00,86.652,86.654,86.64,86.64,12800000.0
2008-02-25 07:06:00,86.671,86.682,86.671,86.682,16000000.0
2008-02-25 07:07:00,86.688,86.691,86.682,86.682,11200000.0
2008-02-25 07:08:00,86.692,86.707,86.692,86.697,28800000.0
2008-02-25 07:09:00,86.719,86.719,86.705,86.705,14400000.0
2008-02-25 07:10:00,86.697,86.708,86.697,86.708,11200000.0
2008-02-25 07:11:00,86.71,86.71,86.702,86.704,17600000.0
2008-02-25 07:12:00,86.685,86.69,86.685,86.687,8000000.0
2008-02-25 07:13:00,86.7,86.706,86.699,86.701,14400000.0
2008-02-25 07:14:00,86.69,86.694,86.688,86.691,12800000.0
2008-02-25 07:15:00,86.697,86.706,86.695,86.706,11200000.0
2008-02-25 07:16:00,86.669,86.694,86.669,86.69,14800000.0
2008-02-25 07:17:00,86.694,86.698,86.688,86.696,11200000.0
2008-02-25 07:18:00,86.663,86.688,86.663,86.688,14400000.0
2008-02-25 07:19:00,86.9,86.91,86.9,86.9,14400000.0
2008-02-25 07:20:00,86.696,86.714,86.696,86.714,14400000.0
2008-02-25 07:21:00,86.718,86.724,86.715,86.722,12800000.0
2008-02-25 07:22:00,86.73,86.741,86.725,86.741,8000000.0
2008-02-25 07:23:00,86.748,86.767,86.744,86.767,16000000.0
2008-02-25 07:24:00,86.764,86.771,86.764,86.77,10600000.0
2008-02-25 07:25:00,86.77,86.778,86.77,86.772,11200000.0
2008-02-25 07:26:00,86.789,86.799,86.784,86.799,13200000.0
2008-02-25 07:27:00,86.77,86.785,86.77,86.775,11200000.0
2008-02-25 07:28:00,86.793,86.8,86.792,86.8,8000000.0
2008-02-25 07:29:00,86.799,86.799,86.791,86.794,27200000.0
2008-02-25 07:30:00,86.786,86.786,86.774,86.774,12800000.0
2008-02-25 07:31:00,86.87,86.87,86.85,86.86,12800000.0
2008-02-25 07:32:00,86.768,86.782,86.768,86.771,12800000.0
2008-02-25 07:33:00,86.759,86.765,86.756,86.765,16000000.0
2008-02-25 07:34:00,86.78,86.786,86.776,86.776,11200000.0
2008-02-25 07:35:00,86.782,86.782,86.769,86.778,16000000.0
2008-02-25 07:36:00,86.767,86.772,86.762,86.764,12800000.0
2008-02-25 07:37:00,86.77,86.78,86.77,86.773,14400000.0
2008-02-25 07:38:00,86.75,86.754,86.737,86.745,16000000.0
2008-02-25 07:39:00,86.748,86.761,86.748,86.76,19200000.0
2008-02-25 07:40:00,86.765,86.766,86.762,86.765,11200000.0
2008-02-25 07:41:00,86.765,86.783,86.764,86.781,12800000.0
2008-02-25 07:42:00,86.785,86.785,86.766,86.773,33600000.0
2008-02-25 07:43:00,86.773,86.779,86.769,86.777,28800000.0
2008-02-25 07:44:00,86.784,86.804,86.784,86.785,18000000.0
2008-02-25 07:45:00,86.79,86.797,86.733,86.795,14400000.0
2008-02-25 07:46:00,86.764,86.781,86.76,86.781,27200000.0
2008-02-25 07:47:00,86.792,86.792,86.785,86.789,11200000.0
2008-02-25 07:48:00,86.781,86.788,86.778,86.788,11200000.0
2008-02-25 07:49:00,86.786,86.786,86.78,86.783,16000000.0
2008-02-25 07:50:00,86.778,86.785,86.774,86.783,11200000.0
2008-02-25 07:51:00,86.784,86.785,86.768,86.785,38400000.0
2008-02-25 07:52:00,86.787,86.787,86.778,86.78,17600000.0
2008-02-25 07:53:00,86.771,86.782,86.767,86.772,11200000.0
2008-02-25 07:54:00,86.775,86.779,86.76,86.779,12800000.0
2008-02-25 07:55:00,86.781,86.782,86.768,86.769,30400000.0
2008-02-25 07:56:00,86.776,86.779,86.769,86.771,16000000.0
2008-02-25 07:57:00,86.78,86.811,86.78,86.811,17000000.0
2008-02-25 07:58:00,86.819,86.819,86.815,86.815,11200000.0
2008-02-25 07:59:00,86.811,86.811,86.798,86.8,17000000.0
2008-02-25 08:00:00,86.804,86.808,86.798,86.808,12800000.0
2008-02-25 08:01:00,86.81,86.813,86.81,86.81,11200000.0
2008-02-25 08:02:00,86.825,86.855,86.825,86.855,12800000.0
2008-02-25 08:03:00,86.855,86.87,86.847,86.847,16400000.0
2008-02-25 08:04:00,86.847,86.896,86.843,86.896,11200000.0
2008-02-25 08:05:00,86.907,86.907,86.893,86.895,12800000.0
2008-02-25 08:06:00,86.925,86.936,86.915,86.915,12800000.0
2008-02-25 08:07:00,86.918,86.929,86.907,86.912,16000000.0
2008-02-25 08:08:00,86.923,86.923,86.911,86.912,13200000.0
2008-02-25 08:09:00,86.912,86.912,86.9,86.9,12800000.0
2008-02-25 08:10:00,86.907,86.922,86.907,86.922,30400000.0
2008-02-25 08:11:00,86.921,86.923,86.899,86.907,12800000.0
2008-02-25 08:12:00,86.907,86.915,86.902,86.911,17600000.0
2008-02-25 08:13:00,86.913,86.915,86.91,86.912,14400000.0
2008-02-25 08:14:00,86.9,86.9,86.883,86.886,16000000.0
2008-02-25 08:15:00,86.886,86.893,86.883,86.886,11200000.0
2008-02-25 08:16:00,86.888,86.896,86.888,86.889,19200000.0
2008-02-25 08:17:00,86.893,86.893,86.883,86.883,11200000.0
2008-02-25 08:18:00,86.894,86.901,86.892,86.901,11200000.0
2008-02-25 08:19:00,86.874,86.893,86.874,86.887,11200000.0
2008-02-25 08:20:00,86.893,86.894,86.88,86.882,12200000.0
2008-02-25 08:21:00,86.887,86.889,86.885,86.889,11200000.0
2008-02-25 08:22:00,86.897,86.899,86.891,86.891,10600000.0
2008-02-25 08:23:00,86.897,86.9,86.891,86.895,16000000.0
2008-02-25 08:24:00,86.869,86.892,86.869,86.878,17600000.0
2008-02-25 08:25:00,86.889,86.891,86.872,86.872,12800000.0
2008-02-25 08:26:00,86.865,86.865,86.849,86.849,12800000.0
2008-02-25 08:27:00,86.839,86.849,86.839,86.842,11200000.0
2008-02-25 08:28:00,86.835,86.835,86.82,86.823,12800000.0
2008-02-25 08:29:00,86.832,86.837,86.83,86.835,11600000.0
2008-02-25 08:30:00,86.843,86.856,86.838,86.856,12800000.0
2008-02-25 08:31:00,86.857,86.857,86.841,86.856,12800000.0
2008-02-25 08:32:00,86.864,86.869,86.86,86.86,14400000.0
2008-02-25 08:33:00,86.861,86.861,86.851,86.853,41600000.0
2008-02-25 08:34:00,86.845,86.845,86.82,86.82,11200000.0
2008-02-25 08:35:00,86.826,86.83,86.816,86.82,48000000.0
2008-02-25 08:36:00,86.82,86.823,86.81,86.819,16000000.0
2008-02-25 08:37:00,86.803,86.803,86.772,86.772,14400000.0
2008-02-25 08:38:00,86.782,86.791,86.781,86.791,17600000.0
2008-02-25 08:39:00,86.805,86.811,86.795,86.811,14400000.0
2008-02-25 08:40:00,86.806,86.81,86.801,86.807,11200000.0
2008-02-25 08:41:00,86.798,86.822,86.798,86.822,30800000.0
2008-02-25 08:42:00,86.79,86.822,86.79,86.811,14400000.0
2008-02-25 08:43:00,86.801,86.805,86.782,86.785,12800000.0
2008-02-25 08:44:00,86.773,86.773,86.74,86.743,16000000.0
2008-02-25 08:45:00,86.751,86.768,86.749,86.768,12800000.0
2008-02-25 08:46:00,86.778,86.801,86.778,86.796,12800000.0
2008-02-25 08:47:00,86.78,86.78,86.765,86.765,24000000.0
2008-02-25 08:48:00,86.758,86.762,86.752,86.758,30400000.0
2008-02-25 08:49:00,86.772,86.783,86.772,86.783,17600000.0
2008-02-25 08:50:00,86.791,86.814,86.791,86.807,12800000.0
2008-02-25 08:51:00,86.826,86.829,86.823,86.823,22400000.0
2008-02-25 08:52:00,86.805,86.805,86.797,86.797,35200000.0
2008-02-25 08:53:00,86.8,86.801,86.786,86.791,55400000.0
2008-02-25 08:54:00,86.786,86.786,86.777,86.784,22400000.0
2008-02-25 08:55:00,86.781,86.787,86.778,86.779,17600000.0
2008-02-25 08:56:00,86.778,86.78,86.77,86.78,14400000.0
2008-02-25 08:57:00,86.78,86.794,86.78,86.791,43200000.0
2008-02-25 08:58:00,86.792,86.801,86.792,86.794,18600000.0
2008-02-25 08:59:00,86.793,86.796,86.788,86.795,14400000.0
2008-02-25 09:00:00,86.79,86.791,86.785,86.79,31400000.0
2008-02-25 09:01:00,86.775,86.775,86.76,86.76,32000000.0
2008-02-25 09:02:00,86.755,86.757,86.748,86.756,19200000.0
2008-02-25 09:03:00,86.759,86.769,86.757,86.769,16000000.0
2008-02-25 09:04:00,86.764,86.771,86.758,86.768,21800000.0
2008-02-25 09:05:00,86.771,86.771,86.761,86.765,19200000.0
2008-02-25 09:06:00,86.753,86.761,86.729,86.758,29800000.0
2008-02-25 09:07:00,86.753,86.764,86.753,86.758,19200000.0
2008-02-25 09:08:00,86.765,86.774,86.761,86.774,12800000.0
2008-02-25 09:09:00,86.771,86.771,86.761,86.77,46400000.0
2008-02-25 09:10:00,86.749,86.756,86.737,86.756,24000000.0
2008-02-25 09:11:00,86.771,86.776,86.762,86.762,29200000.0
2008-02-25 09:12:00,86.76,86.776,86.76,86.763,14400000.0
2008-02-25 09:13:00,86.774,86.779,86.765,86.766,12800000.0
2008-02-25 09:14:00,86.76,86.762,86.744,86.761,12800000.0
2008-02-25 09:15:00,86.752,86.761,86.73,86.731,30400000.0
2008-02-25 09:16:00,86.762,86.768,86.761,86.762,49600000.0
2008-02-25 09:17:00,86.774,86.774,86.74,86.759,78800000.0
2008-02-25 09:18:00,86.735,86.757,86.734,86.757,70800000.0
2008-02-25 09:19:00,86.763,86.777,86.763,86.769,65600000.0
2008-02-25 09:20:00,86.772,86.78,86.77,86.775,77200000.0
2008-02-25 09:21:00,86.776,86.776,86.761,86.761,50000000.0
2008-02-25 09:22:00,86.767,86.773,86.766,86.768,37200000.0
2008-02-25 09:23:00,86.77,86.785,86.767,86.785,69200000.0
2008-02-25 09:24:00,86.789,86.793,86.782,86.784,42600000.0
2008-02-25 09:25:00,86.774,86.775,86.764,86.775,19200000.0
2008-02-25 09:26:00,86.791,86.791,86.775,86.781,32000000.0
2008-02-25 09:27:00,86.78,86.785,86.778,86.778,68400000.0
2008-02-25 09:28:00,86.781,86.782,86.769,86.769,11200000.0
2008-02-25 09:29:00,86.772,86.772,86.757,86.772,36200000.0
2008-02-25 09:30:00,86.782,86.782,86.764,86.764,26000000.0
2008-02-25 09:31:00,86.764,86.778,86.764,86.774,12800000.0
2008-02-25 09:32:00,86.796,86.812,86.796,86.799,33000000.0
2008-02-25 09:33:00,86.814,86.826,86.802,86.802,30400000.0
2008-02-25 09:34:00,86.795,86.795,86.768,86.77,33600000.0
2008-02-25 09:35:00,86.756,86.77,86.741,86.741,52800000.0
2008-02-25 09:36:00,86.733,86.735,86.721,86.735,46400000.0
2008-02-25 09:37:00,86.734,86.743,86.732,86.741,33600000.0
2008-02-25 09:38:00,86.73,86.746,86.73,86.743,12800000.0
2008-02-25 09:39:00,86.749,86.765,86.749,86.762,43600000.0
2008-02-25 09:40:00,86.761,86.766,86.757,86.766,47200000.0
2008-02-25 09:41:00,86.765,86.773,86.763,86.772,30400000.0
2008-02-25 09:42:00,86.781,86.788,86.77,86.771,43200000.0
2008-02-25 09:43:00,86.768,86.774,86.764,86.773,56000000.0
2008-02-25 09:44:00,86.769,86.796,86.769,86.796,30400000.0
2008-02-25 09:45:00,86.807,86.837,86.807,86.837,18600000.0
2008-02-25 09:46:00,86.818,86.82,86.81,86.812,27200000.0
2008-02-25 09:47:00,86.814,86.814,86.796,86.796,12800000.0
2008-02-25 09:48:00,86.783,86.783,86.77,86.777,13200000.0
2008-02-25 09:49:00,86.773,86.785,86.766,86.785,16000000.0
2008-02-25 09:50:00,86.768,86.768,86.75,86.762,33000000.0
2008-02-25 09:51:00,86.778,86.797,86.778,86.797,85200000.0
2008-02-25 09:52:00,86.808,86.821,86.808,86.821,11200000.0
2008-02-25 09:53:00,86.84,86.847,86.835,86.839,30400000.0
2008-02-25 09:54:00,86.844,86.845,86.834,86.834,12800000.0
2008-02-25 09:55:00,86.84,86.853,86.84,86.853,33000000.0
2008-02-25 09:56:00,86.862,86.872,86.859,86.872,36800000.0
2008-02-25 09:57:00,86.876,86.899,86.87,86.899,22800000.0
2008-02-25 09:58:00,86.906,86.911,86.904,86.905,31400000.0
2008-02-25 09:59:00,86.907,86.939,86.907,86.939,51200000.0
2008-02-25 10:00:00,86.94,86.94,86.925,86.925,62400000.0
2008-02-25 10:01:00,86.918,86.937,86.918,86.928,17600000.0
2008-02-25 10:02:00,86.925,86.925,86.9,86.902,36800000.0
2008-02-25 10:03:00,86.893,86.893,86.867,86.871,44800000.0
2008-02-25 10:04:00,86.855,86.855,86.842,86.842,40400000.0
2008-02-25 10:05:00,86.849,86.85,86.84,86.84,37800000.0
2008-02-25 10:06:00,86.846,86.846,86.827,86.828,33000000.0
2008-02-25 10:07:00,86.834,86.842,86.833,86.84,43200000.0
2008-02-25 10:08:00,86.84,86.841,86.831,86.831,49600000.0
2008-02-25 10:09:00,86.835,86.837,86.829,86.829,12800000.0
2008-02-25 10:10:00,86.827,86.838,86.824,86.838,46200000.0
2008-02-25 10:11:00,86.837,86.839,86.831,86.834,57400000.0
2008-02-25 10:12:00,86.84,86.865,86.84,86.865,57600000.0
2008-02-25 10:13:00,86.861,86.863,86.842,86.853,41600000.0
2008-02-25 10:14:00,86.846,86.846,86.839,86.839,30400000.0
2008-02-25 10:15:00,86.84,86.841,86.829,86.834,30400000.0
2008-02-25 10:16:00,86.843,86.852,86.838,86.85,17600000.0
2008-02-25 10:17:00,86.853,86.858,86.849,86.854,12800000.0
2008-02-25 10:18:00,86.854,86.864,86.854,86.861,12800000.0
2008-02-25 10:19:00,86.853,86.857,86.841,86.857,75000000.0
2008-02-25 10:20:00,86.864,86.877,86.864,86.877,16000000.0
2008-02-25 10:21:00,86.889,86.89,86.872,86.872,35200000.0
2008-02-25 10:22:00,86.869,86.88,86.869,86.877,16000000.0
2008-02-25 10:23:00,86.88,86.913,86.88,86.913,33600000.0
2008-02-25 10:24:00,86.919,86.919,86.886,86.886,43200000.0
2008-02-25 10:25:00,86.873,86.885,86.873,86.884,64400000.0
2008-02-25 10:26:00,86.882,86.882,86.861,86.861,36600000.0
2008-02-25 10:27:00,86.858,86.864,86.854,86.864,52800000.0
2008-02-25 10:28:00,86.864,86.866,86.856,86.859,88000000.0
2008-02-25 10:29:00,86.85,86.885,86.85,86.881,17600000.0
2008-02-25 10:30:00,86.88,86.883,86.871,86.876,27200000.0
2008-02-25 10:31:00,86.871,86.88,86.871,86.873,32000000.0
2008-02-25 10:32:00,86.878,86.884,86.874,86.883,46800000.0
2008-02-25 10:33:00,86.892,86.9,86.887,86.9,35200000.0
2008-02-25 10:34:00,86.88,86.882,86.867,86.882,17600000.0
2008-02-25 10:35:00,86.883,86.885,86.871,86.878,12800000.0
2008-02-25 10:36:00,86.874,86.874,86.865,86.865,11200000.0
2008-02-25 10:37:00,86.859,86.859,86.838,86.839,19200000.0
2008-02-25 10:38:00,86.837,86.838,86.828,86.83,28800000.0
2008-02-25 10:39:00,86.83,86.842,86.83,86.84,16000000.0
2008-02-25 10:40:00,86.844,86.849,86.829,86.829,24400000.0
2008-02-25 10:41:00,86.817,86.817,86.798,86.798,57600000.0
2008-02-25 10:42:00,86.791,86.814,86.78,86.811,38800000.0
2008-02-25 10:43:00,86.812,86.82,86.793,86.81,18000000.0
2008-02-25 10:44:00,86.807,86.814,86.804,86.814,19200000.0
2008-02-25 10:45:00,86.807,86.807,86.799,86.806,22400000.0
2008-02-25 10:46:00,86.809,86.817,86.808,86.817,28800000.0
2008-02-25 10:47:00,86.816,86.816,86.801,86.812,25600000.0
2008-02-25 10:48:00,86.817,86.817,86.805,86.805,38400000.0
2008-02-25 10:49:00,86.812,86.817,86.809,86.817,25600000.0
2008-02-25 10:50:00,86.816,86.816,86.804,86.814,58600000.0
2008-02-25 10:51:00,86.822,86.84,86.822,86.84,69000000.0
2008-02-25 10:52:00,86.848,86.848,86.835,86.846,34600000.0
2008-02-25 10:53:00,86.847,86.856,86.847,86.856,59200000.0
2008-02-25 10:54:00,86.85,86.853,86.841,86.844,54400000.0
2008-02-25 10:55:00,86.854,86.863,86.847,86.849,41600000.0
2008-02-25 10:56:00,86.858,86.868,86.849,86.861,44200000.0
2008-02-25 10:57:00,86.866,86.886,86.861,86.886,33600000.0
2008-02-25 10:58:00,86.896,86.901,86.893,86.9,40000000.0
2008-02-25 10:59:00,86.911,86.911,86.902,86.902,49000000.0
2008-02-25 11:00:00,86.896,86.896,86.854,86.854,51200000.0
2008-02-25 11:01:00,86.852,86.859,86.852,86.856,12800000.0
2008-02-25 11:02:00,86.849,86.849,86.842,86.842,19200000.0
2008-02-25 11:03:00,86.812,86.837,86.809,86.837,37200000.0
2008-02-25 11:04:00,86.83,86.847,86.815,86.823,27200000.0
2008-02-25 11:05:00,86.859,86.861,86.846,86.861,11200000.0
2008-02-25 11:06:00,86.868,86.888,86.868,86.888,30400000.0
2008-02-25 11:07:00,86.888,86.889,86.882,86.886,46400000.0
2008-02-25 11:08:00,86.889,86.89,86.878,86.878,31800000.0
2008-02-25 11:09:00,86.871,86.881,86.866,86.872,75200000.0
2008-02-25 11:10:00,86.875,86.881,86.872,86.877,36800000.0
2008-02-25 11:11:00,86.877,86.89,86.876,86.882,52800000.0
2008-02-25 11:12:00,86.877,86.893,86.871,86.882,70400000.0
2008-02-25 11:13:00,86.878,86.899,86.878,86.898,12800000.0
2008-02-25 11:14:00,86.894,86.894,86.859,86.859,56400000.0
2008-02-25 11:15:00,86.841,86.848,86.839,86.847,11200000.0
2008-02-25 11:16:00,86.85,86.854,86.842,86.845,17600000.0
2008-02-25 11:17:00,86.843,86.855,86.843,86.847,54800000.0
2008-02-25 11:18:00,86.848,86.856,86.843,86.846,74000000.0
2008-02-25 11:19:00,86.852,86.864,86.847,86.848,56400000.0
2008-02-25 11:20:00,86.848,86.85,86.839,86.85,35200000.0
2008-02-25 11:21:00,86.881,86.915,86.881,86.915,40000000.0
2008-02-25 11:22:00,86.913,86.913,86.874,86.883,41600000.0
2008-02-25 11:23:00,86.896,86.907,86.886,86.907,51000000.0
2008-02-25 11:24:00,86.916,86.928,86.916,86.921,52200000.0
2008-02-25 11:25:00,86.92,86.943,86.92,86.943,35200000.0
2008-02-25 11:26:00,86.937,86.976,86.937,86.95,27200000.0
2008-02-25 11:27:00,86.955,86.961,86.936,86.936,12800000.0
2008-02-25 11:28:00,86.939,86.946,86.914,86.914,41600000.0
2008-02-25 11:29:00,86.949,86.952,86.943,86.943,43600000.0
2008-02-25 11:30:00,86.962,86.975,86.957,86.957,11200000.0
2008-02-25 11:31:00,86.974,87.011,86.974,86.993,26000000.0
2008-02-25 11:32:00,86.997,87.01,86.997,86.999,35600000.0
2008-02-25 11:33:00,87.005,87.005,86.992,86.995,17600000.0
2008-02-25 11:34:00,86.991,87.001,86.989,86.989,33600000.0
2008-02-25 11:35:00,86.989,86.993,86.97,86.981,17000000.0
2008-02-25 11:36:00,86.986,87.0,86.984,87.0,43200000.0
2008-02-25 11:37:00,86.995,86.995,86.987,86.994,42000000.0
2008-02-25 11:38:00,86.99,86.99,86.966,86.966,27200000.0
2008-02-25 11:39:00,86.951,86.97,86.951,86.97,11200000.0
2008-02-25 11:40:00,86.996,86.996,86.953,86.953,22400000.0
2008-02-25 11:41:00,86.956,87.011,86.939,87.011,38800000.0
2008-02-25 11:42:00,87.025,87.025,87.003,87.003,38400000.0
2008-02-25 11:43:00,87.01,87.024,86.998,87.024,17600000.0
2008-02-25 11:44:00,87.067,87.08,87.064,87.08,59200000.0
2008-02-25 11:45:00,87.083,87.118,87.083,87.115,49000000.0
2008-02-25 11:46:00,87.124,87.151,87.124,87.151,10600000.0
2008-02-25 11:47:00,87.162,87.165,87.155,87.155,55400000.0
2008-02-25 11:48:00,87.13,87.13,87.12,87.129,14400000.0
2008-02-25 11:49:00,87.142,87.158,87.142,87.143,41600000.0
2008-02-25 11:50:00,87.148,87.155,87.14,87.15,44800000.0
2008-02-25 11:51:00,87.153,87.173,87.153,87.173,44800000.0
2008-02-25 11:52:00,87.168,87.177,87.161,87.169,31400000.0
2008-02-25 11:53:00,87.186,87.189,87.168,87.168,34600000.0
2008-02-25 11:54:00,87.16,87.193,87.16,87.193,48000000.0
2008-02-25 11:55:00,87.183,87.183,87.161,87.169,44800000.0
2008-02-25 11:56:00,87.169,87.177,87.168,87.177,63400000.0
2008-02-25 11:57:00,87.173,87.173,87.152,87.154,22400000.0
2008-02-25 11:58:00,87.115,87.126,87.098,87.098,41600000.0
2008-02-25 11:59:00,87.094,87.109,87.094,87.096,51200000.0
2008-02-25 12:00:00,87.123,87.138,87.123,87.138,37200000.0
2008-02-25 12:01:00,87.142,87.152,87.141,87.149,19200000.0
2008-02-25 12:02:00,87.136,87.143,87.126,87.142,12200000.0
2008-02-25 12:03:00,87.163,87.169,87.155,87.155,50600000.0
2008-02-25 12:04:00,87.157,87.157,87.133,87.133,24000000.0
2008-02-25 12:05:00,87.128,87.142,87.122,87.142,28800000.0
2008-02-25 12:06:00,87.153,87.169,87.153,87.167,24400000.0
2008-02-25 12:07:00,87.164,87.173,87.164,87.173,20800000.0
2008-02-25 12:08:00,87.159,87.159,87.143,87.143,43200000.0
2008-02-25 12:09:00,87.149,87.155,87.138,87.155,25600000.0
2008-02-25 12:10:00,87.145,87.154,87.137,87.15,11200000.0
2008-02-25 12:11:00,87.143,87.151,87.14,87.14,26600000.0
2008-02-25 12:12:00,87.133,87.142,87.13,87.134,29800000.0
2008-02-25 12:13:00,87.136,87.142,87.135,87.14,14400000.0
2008-02-25 12:14:00,87.144,87.151,87.133,87.15,16000000.0
2008-02-25 12:15:00,87.138,87.14,87.128,87.134,26600000.0
2008-02-25 12:16:00,87.141,87.151,87.137,87.149,27200000.0
2008-02-25 12:17:00,87.14,87.14,87.133,87.134,43200000.0
2008-02-25 12:18:00,87.132,87.133,87.125,87.13,26000000.0
2008-02-25 12:19:00,87.129,87.134,87.126,87.13,35200000.0
2008-02-25 12:20:00,87.131,87.131,87.119,87.125,36800000.0
2008-02-25 12:21:00,87.128,87.136,87.126,87.128,59200000.0
2008-02-25 12:22:00,87.136,87.145,87.136,87.136,30400000.0
2008-02-25 12:23:00,87.128,87.133,87.103,87.125,31400000.0
2008-02-25 12:24:00,87.125,87.125,87.114,87.118,33600000.0
2008-02-25 12:25:00,87.096,87.098,87.063,87.063,22400000.0
2008-02-25 12:26:00,87.059,87.08,87.059,87.08,30400000.0
2008-02-25 12:27:00,87.076,87.079,87.066,87.066,30400000.0
2008-02-25 12:28:00,87.077,87.101,87.077,87.088,61200000.0
2008-02-25 12:29:00,86.992,87.078,86.955,86.999,115600000.0
2008-02-25 12:30:00,87.099,87.099,86.998,87.063,45200000.0
2008-02-25 12:31:00,87.068,87.077,87.068,87.076,69800000.0
2008-02-25 12:32:00,87.079,87.091,87.079,87.084,28200000.0
2008-02-25 12:33:00,87.08,87.089,87.078,87.089,40000000.0
2008-02-25 12:34:00,87.086,87.094,87.083,87.083,27200000.0
2008-02-25 12:35:00,87.089,87.091,87.08,87.08,25400000.0
2008-02-25 12:36:00,87.079,87.086,87.079,87.08,48000000.0
2008-02-25 12:37:00,87.082,87.087,87.076,87.076,14400000.0
2008-02-25 12:38:00,87.086,87.092,87.065,87.065,14400000.0
2008-02-25 12:39:00,87.075,87.079,87.052,87.056,24000000.0
2008-02-25 12:40:00,87.038,87.084,87.037,87.076,16000000.0
2008-02-25 12:41:00,87.077,87.082,87.077,87.077,22400000.0
2008-02-25 12:42:00,87.073,87.085,87.073,87.085,21800000.0
2008-02-25 12:43:00,87.083,87.085,87.074,87.074,37200000.0
2008-02-25 12:44:00,87.077,87.09,87.077,87.09,22400000.0
2008-02-25 12:45:00,87.088,87.089,87.083,87.083,35200000.0
2008-02-25 12:46:00,87.08,87.086,87.078,87.079,44600000.0
2008-02-25 12:47:00,87.088,87.088,87.078,87.085,8000000.0
2008-02-25 12:48:00,87.084,87.084,87.074,87.079,31400000.0
2008-02-25 12:49:00,87.088,87.113,87.084,87.108,40000000.0
2008-02-25 12:50:00,87.113,87.119,87.104,87.11,16400000.0
2008-02-25 12:51:00,87.105,87.115,87.105,87.115,22800000.0
2008-02-25 12:52:00,87.127,87.151,87.127,87.151,25000000.0
2008-02-25 12:53:00,87.134,87.134,87.126,87.126,11200000.0
2008-02-25 12:54:00,87.133,87.144,87.133,87.138,11200000.0
2008-02-25 12:55:00,87.142,87.162,87.14,87.156,24000000.0
2008-02-25 12:56:00,87.175,87.175,87.17,87.173,12800000.0
2008-02-25 12:57:00,87.142,87.145,87.124,87.137,27200000.0
2008-02-25 12:58:00,87.154,87.167,87.149,87.149,12200000.0
2008-02-25 12:59:00,87.117,87.117,87.099,87.099,14400000.0
2008-02-25 13:00:00,87.107,87.147,87.107,87.147,16000000.0
2008-02-25 13:01:00,87.166,87.194,87.166,87.194,17600000.0
2008-02-25 13:02:00,87.19,87.201,87.19,87.191,12200000.0
2008-02-25 13:03:00,87.174,87.179,87.161,87.161,12800000.0
2008-02-25 13:04:00,87.181,87.21,87.181,87.21,16400000.0
2008-02-25 13:05:00,87.229,87.232,87.228,87.232,12800000.0
2008-02-25 13:06:00,87.232,87.239,87.225,87.225,17600000.0
2008-02-25 13:07:00,87.221,87.224,87.208,87.208,12800000.0
2008-02-25 13:08:00,87.195,87.202,87.193,87.201,32400000.0
2008-02-25 13:09:00,87.204,87.207,87.192,87.192,29200000.0
2008-02-25 13:10:00,87.19,87.191,87.178,87.191,32000000.0
2008-02-25 13:11:00,87.191,87.209,87.177,87.209,19200000.0
2008-02-25 13:12:00,87.195,87.201,87.189,87.197,16000000.0
2008-02-25 13:13:00,87.199,87.199,87.191,87.191,11200000.0
2008-02-25 13:14:00,87.183,87.183,87.173,87.177,11600000.0
2008-02-25 13:15:00,87.172,87.173,87.167,87.171,12000000.0
2008-02-25 13:16:00,87.139,87.159,87.137,87.159,25600000.0
2008-02-25 13:17:00,87.174,87.183,87.174,87.181,12800000.0
2008-02-25 13:18:00,87.173,87.179,87.172,87.172,56000000.0
2008-02-25 13:19:00,87.169,87.183,87.166,87.174,14400000.0
2008-02-25 13:20:00,87.183,87.189,87.176,87.189,12800000.0
2008-02-25 13:21:00,87.183,87.187,87.176,87.176,56000000.0
2008-02-25 13:22:00,87.18,87.182,87.173,87.178,11200000.0
2008-02-25 13:23:00,87.176,87.176,87.165,87.169,12800000.0
2008-02-25 13:24:00,87.17,87.191,87.167,87.191,14400000.0
2008-02-25 13:25:00,87.184,87.194,87.179,87.194,33600000.0
2008-02-25 13:26:00,87.177,87.184,87.172,87.175,24400000.0
2008-02-25 13:27:00,87.175,87.18,87.152,87.17,40000000.0
2008-02-25 13:28:00,87.16,87.16,87.15,87.15,20200000.0
2008-02-25 13:29:00,87.149,87.158,87.149,87.149,22400000.0
2008-02-25 13:30:00,87.158,87.158,87.139,87.147,36800000.0
2008-02-25 13:31:00,87.149,87.159,87.142,87.149,11200000.0
2008-02-25 13:32:00,87.146,87.149,87.14,87.144,17600000.0
2008-02-25 13:33:00,87.149,87.159,87.149,87.157,12800000.0
2008-02-25 13:34:00,87.177,87.195,87.177,87.193,12800000.0
2008-02-25 13:35:00,87.206,87.211,87.199,87.209,12800000.0
2008-02-25 13:36:00,87.196,87.212,87.181,87.181,48400000.0
2008-02-25 13:37:00,87.162,87.17,87.146,87.17,24000000.0
2008-02-25 13:38:00,87.17,87.175,87.163,87.175,28800000.0
2008-02-25 13:39:00,87.193,87.193,87.179,87.185,25600000.0
2008-02-25 13:40:00,87.178,87.21,87.178,87.21,12800000.0
2008-02-25 13:41:00,87.224,87.224,87.203,87.203,16000000.0
2008-02-25 13:42:00,87.186,87.202,87.186,87.199,12800000.0
2008-02-25 13:43:00,87.201,87.201,87.181,87.181,25600000.0
2008-02-25 13:44:00,87.169,87.184,87.167,87.184,28800000.0
2008-02-25 13:45:00,87.195,87.206,87.195,87.202,12800000.0
2008-02-25 13:46:00,87.202,87.202,87.192,87.197,14400000.0
2008-02-25 13:47:00,87.189,87.193,87.186,87.188,27200000.0
2008-02-25 13:48:00,87.182,87.187,87.178,87.185,14400000.0
2008-02-25 13:49:00,87.19,87.19,87.178,87.182,33600000.0
2008-02-25 13:50:00,87.192,87.197,87.177,87.197,33600000.0
2008-02-25 13:51:00,87.203,87.22,87.203,87.219,16000000.0
2008-02-25 13:52:00,87.225,87.225,87.206,87.222,39400000.0
2008-02-25 13:53:00,87.237,87.238,87.228,87.237,36800000.0
2008-02-25 13:54:00,87.24,87.248,87.24,87.248,24000000.0
2008-02-25 13:55:00,87.248,87.248,87.242,87.242,11200000.0
2008-02-25 13:56:00,87.25,87.266,87.247,87.266,14400000.0
2008-02-25 13:57:00,87.269,87.274,87.261,87.274,14400000.0
2008-02-25 13:58:00,87.275,87.284,87.268,87.284,32000000.0
2008-02-25 13:59:00,87.282,87.285,87.275,87.275,48000000.0
2008-02-25 14:00:00,87.286,87.291,87.282,87.29,32000000.0
2008-02-25 14:01:00,87.29,87.292,87.286,87.292,14400000.0
2008-02-25 14:02:00,87.289,87.289,87.271,87.284,28800000.0
2008-02-25 14:03:00,87.282,87.282,87.27,87.273,13800000.0
2008-02-25 14:04:00,87.271,87.286,87.268,87.286,14400000.0
2008-02-25 14:05:00,87.276,87.276,87.263,87.263,25000000.0
2008-02-25 14:06:00,87.236,87.256,87.236,87.243,17600000.0
2008-02-25 14:07:00,87.242,87.253,87.242,87.252,12800000.0
2008-02-25 14:08:00,87.26,87.26,87.254,87.256,24000000.0
2008-02-25 14:09:00,87.259,87.278,87.25,87.278,11200000.0
2008-02-25 14:10:00,87.282,87.282,87.254,87.265,17600000.0
2008-02-25 14:11:00,87.27,87.275,87.265,87.265,12800000.0
2008-02-25 14:12:00,87.261,87.262,87.255,87.255,12800000.0
2008-02-25 14:13:00,87.24,87.265,87.227,87.265,23400000.0
2008-02-25 14:14:00,87.245,87.249,87.22,87.22,20200000.0
2008-02-25 14:15:00,87.217,87.222,87.211,87.216,33600000.0
2008-02-25 14:16:00,87.212,87.212,87.197,87.201,27600000.0
2008-02-25 14:17:00,87.191,87.2,87.182,87.182,11200000.0
2008-02-25 14:18:00,87.2,87.213,87.2,87.205,16000000.0
2008-02-25 14:19:00,87.202,87.202,87.185,87.185,40000000.0
2008-02-25 14:20:00,87.183,87.183,87.15,87.15,13800000.0
2008-02-25 14:21:00,87.154,87.169,87.151,87.169,33600000.0
2008-02-25 14:22:00,87.16,87.16,87.147,87.147,14400000.0
2008-02-25 14:23:00,87.145,87.152,87.145,87.145,17600000.0
2008-02-25 14:24:00,87.153,87.161,87.153,87.156,36200000.0
2008-02-25 14:25:00,87.157,87.166,87.157,87.163,12800000.0
2008-02-25 14:26:00,87.183,87.195,87.183,87.194,19200000.0
2008-02-25 14:27:00,87.196,87.196,87.188,87.188,11200000.0
2008-02-25 14:28:00,87.195,87.195,87.171,87.171,11200000.0
2008-02-25 14:29:00,87.161,87.165,87.157,87.162,12800000.0
2008-02-25 14:30:00,87.15,87.15,87.055,87.055,11200000.0
2008-02-25 14:31:00,87.151,87.158,87.06,87.15,16000000.0
2008-02-25 14:32:00,87.128,87.128,87.097,87.109,12800000.0
2008-02-25 14:33:00,87.1,87.1,87.075,87.098,17600000.0
2008-02-25 14:34:00,87.101,87.107,87.097,87.097,17600000.0
2008-02-25 14:35:00,87.105,87.109,87.104,87.104,11200000.0
2008-02-25 14:36:00,87.089,87.093,87.081,87.082,11600000.0
2008-02-25 14:37:00,87.081,87.081,87.067,87.069,12800000.0
2008-02-25 14:38:00,87.09,87.09,87.07,87.08,11200000.0
2008-02-25 14:39:00,87.101,87.111,87.088,87.105,18000000.0
2008-02-25 14:40:00,87.123,87.129,87.118,87.129,15400000.0
2008-02-25 14:41:00,87.131,87.131,87.117,87.122,11200000.0
2008-02-25 14:42:00,87.137,87.148,87.137,87.142,12800000.0
2008-02-25 14:43:00,87.157,87.161,87.151,87.153,17600000.0
2008-02-25 14:44:00,87.16,87.164,87.154,87.156,12800000.0
2008-02-25 14:45:00,87.14,87.16,87.138,87.16,12800000.0
2008-02-25 14:46:00,87.144,87.152,87.139,87.139,17600000.0
2008-02-25 14:47:00,87.141,87.142,87.118,87.139,12800000.0
2008-02-25 14:48:00,87.145,87.166,87.145,87.165,11200000.0
2008-02-25 14:49:00,87.161,87.161,87.135,87.135,16000000.0
2008-02-25 14:50:00,87.141,87.149,87.126,87.138,12800000.0
2008-02-25 14:51:00,87.146,87.149,87.138,87.138,17600000.0
2008-02-25 14:52:00,87.129,87.135,87.129,87.13,14400000.0
2008-02-25 14:53:00,87.123,87.137,87.123,87.133,11200000.0
2008-02-25 14:54:00,87.139,87.155,87.136,87.151,12800000.0
2008-02-25 14:55:00,87.139,87.139,87.134,87.138,11200000.0
2008-02-25 14:56:00,87.146,87.146,87.128,87.128,16000000.0
2008-02-25 14:57:00,87.139,87.147,87.139,87.146,12800000.0
2008-02-25 14:58:00,87.149,87.155,87.147,87.149,14400000.0
2008-02-25 14:59:00,87.15,87.151,87.135,87.151,12800000.0
2008-02-25 15:00:00,87.151,87.175,87.151,87.174,16000000.0
2008-02-25 15:01:00,87.185,87.191,87.179,87.187,17600000.0
2008-02-25 15:02:00,87.185,87.197,87.185,87.193,11200000.0
2008-02-25 15:03:00,87.189,87.202,87.177,87.202,11200000.0
2008-02-25 15:04:00,87.182,87.204,87.176,87.19,16000000.0
2008-02-25 15:05:00,87.198,87.208,87.198,87.206,12800000.0
2008-02-25 15:06:00,87.191,87.193,87.165,87.165,11200000.0
2008-02-25 15:07:00,87.168,87.189,87.166,87.189,11200000.0
2008-02-25 15:08:00,87.192,87.199,87.189,87.189,11200000.0
2008-02-25 15:09:00,87.191,87.2,87.19,87.196,14800000.0
2008-02-25 15:10:00,87.191,87.192,87.18,87.192,16000000.0
2008-02-25 15:11:00,87.188,87.188,87.161,87.184,11200000.0
2008-02-25 15:12:00,87.167,87.187,87.167,87.187,13200000.0
2008-02-25 15:13:00,87.187,87.204,87.176,87.204,12200000.0
2008-02-25 15:14:00,87.192,87.192,87.181,87.186,16000000.0
2008-02-25 15:15:00,87.198,87.198,87.149,87.149,18000000.0
2008-02-25 15:16:00,87.114,87.114,87.104,87.107,12800000.0
2008-02-25 15:17:00,87.115,87.129,87.115,87.129,14400000.0
2008-02-25 15:18:00,87.129,87.129,87.117,87.117,12800000.0
2008-02-25 15:19:00,87.124,87.125,87.104,87.121,15400000.0
2008-02-25 15:20:00,87.102,87.141,87.102,87.132,16000000.0
2008-02-25 15:21:00,87.142,87.143,87.053,87.14,17600000.0
2008-02-25 15:22:00,87.13,87.143,87.13,87.136,11200000.0
2008-02-25 15:23:00,87.151,87.151,87.133,87.133,11200000.0
2008-02-25 15:24:00,87.14,87.15,87.125,87.125,11200000.0
2008-02-25 15:25:00,87.111,87.111,87.096,87.104,12800000.0
2008-02-25 15:26:00,87.103,87.103,87.089,87.089,14400000.0
2008-02-25 15:27:00,87.081,87.093,87.08,87.083,12800000.0
2008-02-25 15:28:00,87.08,87.08,87.05,87.05,12800000.0
2008-02-25 15:29:00,87.055,87.077,87.055,87.077,17600000.0
2008-02-25 15:30:00,87.085,87.085,87.074,87.075,17600000.0
2008-02-25 15:31:00,87.103,87.122,87.103,87.116,12800000.0
2008-02-25 15:32:00,87.117,87.131,87.109,87.131,11200000.0
2008-02-25 15:33:00,87.138,87.138,87.124,87.13,11200000.0
2008-02-25 15:34:00,87.134,87.136,87.129,87.136,11200000.0
2008-02-25 15:35:00,87.14,87.144,87.134,87.144,12800000.0
2008-02-25 15:36:00,87.144,87.144,87.13,87.137,14400000.0
2008-02-25 15:37:00,87.136,87.146,87.121,87.143,16000000.0
2008-02-25 15:38:00,87.154,87.16,87.128,87.14,16000000.0
2008-02-25 15:39:00,87.14,87.169,87.139,87.169,14400000.0
2008-02-25 15:40:00,87.169,87.174,87.158,87.158,12800000.0
2008-02-25 15:41:00,87.152,87.154,87.145,87.145,15400000.0
2008-02-25 15:42:00,87.146,87.152,87.089,87.15,17600000.0
2008-02-25 15:43:00,87.153,87.155,87.13,87.13,12800000.0
2008-02-25 15:44:00,87.15,87.152,87.145,87.148,12800000.0
2008-02-25 15:45:00,87.155,87.17,87.151,87.17,12200000.0
2008-02-25 15:46:00,87.146,87.175,87.136,87.173,11200000.0
2008-02-25 15:47:00,87.173,87.173,87.159,87.159,11200000.0
2008-02-25 15:48:00,87.165,87.187,87.165,87.187,12800000.0
2008-02-25 15:49:00,87.175,87.185,87.173,87.175,11200000.0
2008-02-25 15:50:00,87.177,87.201,87.176,87.201,14400000.0
2008-02-25 15:51:00,87.204,87.204,87.191,87.195,11200000.0
2008-02-25 15:52:00,87.196,87.196,87.186,87.194,11200000.0
2008-02-25 15:53:00,87.19,87.204,87.19,87.198,12800000.0
2008-02-25 15:54:00,87.201,87.203,87.194,87.195,17600000.0
2008-02-25 15:55:00,87.191,87.192,87.164,87.192,17600000.0
2008-02-25 15:56:00,87.181,87.183,87.171,87.179,11200000.0
2008-02-25 15:57:00,87.183,87.185,87.171,87.171,14400000.0
2008-02-25 15:58:00,87.171,87.192,87.171,87.192,11200000.0
2008-02-25 15:59:00,87.205,87.205,87.19,87.19,11200000.0
2008-02-25 16:00:00,87.172,87.177,87.152,87.177,11200000.0
2008-02-25 16:01:00,87.165,87.192,87.165,87.192,11200000.0
2008-02-25 16:02:00,87.203,87.204,87.194,87.195,17600000.0
2008-02-25 16:03:00,87.213,87.226,87.212,87.22,12800000.0
2008-02-25 16:04:00,87.22,87.22,87.155,87.214,11200000.0
2008-02-25 16:05:00,87.22,87.228,87.22,87.228,14400000.0
2008-02-25 16:06:00,87.227,87.227,87.176,87.184,16000000.0
2008-02-25 16:07:00,87.173,87.18,87.159,87.18,11200000.0
2008-02-25 16:08:00,87.172,87.181,87.17,87.181,11200000.0
2008-02-25 16:09:00,87.184,87.184,87.175,87.178,12800000.0
2008-02-25 16:10:00,87.179,87.182,87.178,87.178,12800000.0
2008-02-25 16:11:00,87.183,87.204,87.171,87.204,11200000.0
2008-02-25 16:12:00,87.221,87.221,87.186,87.189,18000000.0
2008-02-25 16:13:00,87.233,87.24,87.227,87.227,11200000.0
2008-02-25 16:14:00,87.226,87.237,87.226,87.233,14400000.0
2008-02-25 16:15:00,87.236,87.24,87.235,87.237,11200000.0
2008-02-25 16:16:00,87.235,87.246,87.23,87.246,10600000.0
2008-02-25 16:17:00,87.255,87.263,87.244,87.255,17600000.0
2008-02-25 16:18:00,87.249,87.266,87.249,87.266,16000000.0
2008-02-25 16:19:00,87.271,87.273,87.263,87.268,11200000.0
2008-02-25 16:20:00,87.271,87.281,87.257,87.266,11200000.0
2008-02-25 16:21:00,87.254,87.263,87.253,87.259,11200000.0
2008-02-25 16:22:00,87.277,87.286,87.241,87.241,11200000.0
2008-02-25 16:23:00,87.233,87.235,87.223,87.223,12800000.0
2008-02-25 16:24:00,87.226,87.241,87.224,87.238,11200000.0
2008-02-25 16:25:00,87.244,87.273,87.244,87.273,12800000.0
2008-02-25 16:26:00,87.262,87.275,87.262,87.263,12200000.0
2008-02-25 16:27:00,87.257,87.26,87.24,87.257,17600000.0
2008-02-25 16:28:00,87.261,87.274,87.26,87.274,11200000.0
2008-02-25 16:29:00,87.268,87.275,87.261,87.261,14400000.0
2008-02-25 16:30:00,87.255,87.265,87.252,87.265,14400000.0
2008-02-25 16:31:00,87.283,87.31,87.283,87.31,14400000.0
2008-02-25 16:32:00,87.298,87.337,87.298,87.337,12000000.0
2008-02-25 16:33:00,87.333,87.336,87.312,87.312,14400000.0
2008-02-25 16:34:00,87.308,87.316,87.295,87.309,17600000.0
2008-02-25 16:35:00,87.307,87.314,87.294,87.314,12800000.0
2008-02-25 16:36:00,87.32,87.32,87.301,87.303,11200000.0
2008-02-25 16:37:00,87.307,87.316,87.295,87.295,12800000.0
2008-02-25 16:38:00,87.281,87.281,87.244,87.244,14400000.0
2008-02-25 16:39:00,87.245,87.273,87.245,87.273,12800000.0
2008-02-25 16:40:00,87.269,87.269,87.227,87.227,17000000.0
2008-02-25 16:41:00,87.231,87.252,87.231,87.252,12800000.0
2008-02-25 16:42:00,87.25,87.253,87.217,87.217,11200000.0
2008-02-25 16:43:00,87.216,87.219,87.2,87.2,13200000.0
2008-02-25 16:44:00,87.218,87.23,87.215,87.227,11200000.0
2008-02-25 16:45:00,87.233,87.233,87.201,87.201,11600000.0
2008-02-25 16:46:00,87.202,87.218,87.168,87.168,14400000.0
2008-02-25 16:47:00,87.146,87.166,87.146,87.153,17600000.0
2008-02-25 16:48:00,87.15,87.167,87.15,87.167,11200000.0
2008-02-25 16:49:00,87.155,87.157,87.142,87.142,12800000.0
2008-02-25 16:50:00,87.139,87.139,87.128,87.132,17600000.0
2008-02-25 16:51:00,87.141,87.142,87.058,87.058,10600000.0
2008-02-25 16:52:00,87.121,87.121,87.102,87.121,17600000.0
2008-02-25 16:53:00,87.112,87.112,87.084,87.084,17600000.0
2008-02-25 16:54:00,87.081,87.09,87.068,87.078,17600000.0
2008-02-25 16:55:00,87.078,87.103,87.078,87.103,14400000.0
2008-02-25 16:56:00,87.079,87.079,87.049,87.049,12800000.0
2008-02-25 16:57:00,87.042,87.079,87.039,87.079,16400000.0
2008-02-25 16:58:00,87.085,87.085,87.073,87.08,12800000.0
2008-02-25 16:59:00,87.061,87.061,87.038,87.038,12800000.0
2008-02-25 17:00:00,87.058,87.126,87.058,87.126,11200000.0
2008-02-25 17:01:00,87.118,87.118,87.008,87.08,12800000.0
2008-02-25 17:02:00,87.082,87.129,87.082,87.129,16000000.0
2008-02-25 17:03:00,87.121,87.121,87.081,87.101,17600000.0
2008-02-25 17:04:00,87.113,87.122,87.099,87.122,11200000.0
2008-02-25 17:05:00,87.143,87.232,87.143,87.232,17600000.0
2008-02-25 17:06:00,87.21,87.255,87.21,87.255,11200000.0
2008-02-25 17:07:00,87.249,87.278,87.248,87.278,11200000.0
2008-02-25 17:08:00,87.274,87.274,87.253,87.261,17600000.0
2008-02-25 17:09:00,87.252,87.32,87.252,87.32,16000000.0
2008-02-25 17:10:00,87.345,87.353,87.338,87.342,11200000.0
2008-02-25 17:11:00,87.36,87.4,87.355,87.4,12200000.0
2008-02-25 17:12:00,87.412,87.412,87.378,87.385,12800000.0
2008-02-25 17:13:00,87.369,87.369,87.349,87.352,12800000.0
2008-02-25 17:14:00,87.37,87.412,87.361,87.412,12800000.0
2008-02-25 17:15:00,87.44,87.461,87.435,87.435,12200000.0
2008-02-25 17:16:00,87.446,87.46,87.437,87.46,11200000.0
2008-02-25 17:17:00,87.486,87.486,87.464,87.464,11200000.0
2008-02-25 17:18:00,87.45,87.476,87.445,87.445,12800000.0
2008-02-25 17:19:00,87.424,87.424,87.398,87.398,16000000.0
2008-02-25 17:20:00,87.391,87.405,87.382,87.405,11200000.0
2008-02-25 17:21:00,87.424,87.432,87.418,87.424,12800000.0
2008-02-25 17:22:00,87.412,87.419,87.314,87.395,11200000.0
2008-02-25 17:23:00,87.379,87.379,87.353,87.369,11200000.0
2008-02-25 17:24:00,87.359,87.405,87.359,87.405,11200000.0
2008-02-25 17:25:00,87.408,87.421,87.408,87.418,11200000.0
2008-02-25 17:26:00,87.423,87.426,87.398,87.398,11200000.0
2008-02-25 17:27:00,87.397,87.418,87.397,87.407,17600000.0
2008-02-25 17:28:00,87.401,87.401,87.37,87.396,12800000.0
2008-02-25 17:29:00,87.407,87.417,87.391,87.403,12200000.0
2008-02-25 17:30:00,87.417,87.426,87.417,87.42,11200000.0
2008-02-25 17:31:00,87.407,87.409,87.389,87.389,12800000.0
2008-02-25 17:32:00,87.377,87.387,87.374,87.385,11200000.0
2008-02-25 17:33:00,87.392,87.392,87.331,87.331,12800000.0
2008-02-25 17:34:00,87.328,87.378,87.328,87.378,11200000.0
2008-02-25 17:35:00,87.393,87.407,87.393,87.406,12800000.0
2008-02-25 17:36:00,87.404,87.433,87.4,87.433,11200000.0
2008-02-25 17:37:00,87.421,87.424,87.403,87.409,11200000.0
2008-02-25 17:38:00,87.415,87.417,87.388,87.388,16000000.0
2008-02-25 17:39:00,87.399,87.422,87.398,87.422,17600000.0
2008-02-25 17:40:00,87.412,87.412,87.388,87.389,10600000.0
2008-02-25 17:41:00,87.382,87.382,87.347,87.358,11200000.0
2008-02-25 17:42:00,87.311,87.314,87.303,87.308,11200000.0
2008-02-25 17:43:00,87.308,87.331,87.306,87.331,12800000.0
2008-02-25 17:44:00,87.348,87.369,87.347,87.368,13200000.0
2008-02-25 17:45:00,87.39,87.42,87.39,87.42,11200000.0
2008-02-25 17:46:00,87.438,87.446,87.436,87.444,12800000.0
2008-02-25 17:47:00,87.459,87.485,87.449,87.485,12800000.0
2008-02-25 17:48:00,87.491,87.5,87.48,87.484,11200000.0
2008-02-25 17:49:00,87.495,87.517,87.493,87.517,17600000.0
2008-02-25 17:50:00,87.519,87.565,87.519,87.564,12800000.0
2008-02-25 17:51:00,87.573,87.597,87.573,87.595,11200000.0
2008-02-25 17:52:00,87.614,87.621,87.598,87.598,12800000.0
2008-02-25 17:53:00,87.605,87.626,87.604,87.61,16000000.0
2008-02-25 17:54:00,87.616,87.631,87.607,87.631,14400000.0
2008-02-25 17:55:00,87.618,87.618,87.52,87.611,11200000.0
2008-02-25 17:56:00,87.622,87.64,87.622,87.622,11200000.0
2008-02-25 17:57:00,87.62,87.62,87.6,87.6,16000000.0
2008-02-25 17:58:00,87.57,87.586,87.57,87.577,12800000.0
2008-02-25 17:59:00,87.577,87.587,87.573,87.578,11200000.0
2008-02-25 18:00:00,87.551,87.551,87.487,87.487,17600000.0
2008-02-25 18:01:00,87.492,87.492,87.372,87.463,17600000.0
2008-02-25 18:02:00,87.464,87.472,87.462,87.471,17600000.0
2008-02-25 18:03:00,87.456,87.482,87.434,87.482,14400000.0
2008-02-25 18:04:00,87.448,87.476,87.442,87.473,11200000.0
2008-02-25 18:05:00,87.469,87.472,87.458,87.471,11200000.0
2008-02-25 18:06:00,87.487,87.487,87.464,87.471,12800000.0
2008-02-25 18:07:00,87.468,87.486,87.468,87.479,11200000.0
2008-02-25 18:08:00,87.51,87.514,87.501,87.501,16000000.0
2008-02-25 18:09:00,87.507,87.507,87.487,87.495,16000000.0
2008-02-25 18:10:00,87.491,87.496,87.486,87.495,12800000.0
2008-02-25 18:11:00,87.496,87.496,87.478,87.489,10600000.0
2008-02-25 18:12:00,87.485,87.486,87.454,87.454,12800000.0
2008-02-25 18:13:00,87.441,87.448,87.387,87.387,11200000.0
2008-02-25 18:14:00,87.379,87.433,87.379,87.433,12800000.0
2008-02-25 18:15:00,87.419,87.435,87.414,87.414,12800000.0
2008-02-25 18:16:00,87.375,87.375,87.351,87.353,12800000.0
2008-02-25 18:17:00,87.365,87.388,87.357,87.357,16000000.0
2008-02-25 18:18:00,87.352,87.352,87.32,87.32,11200000.0
2008-02-25 18:19:00,87.312,87.317,87.292,87.308,11600000.0
2008-02-25 18:20:00,87.303,87.316,87.303,87.306,12800000.0
2008-02-25 18:21:00,87.287,87.288,87.271,87.285,10600000.0
2008-02-25 18:22:00,87.294,87.308,87.226,87.308,16000000.0
2008-02-25 18:23:00,87.282,87.291,87.249,87.249,14800000.0
2008-02-25 18:24:00,87.261,87.276,87.254,87.272,12800000.0
2008-02-25 18:25:00,87.254,87.254,87.241,87.243,11200000.0
2008-02-25 18:26:00,87.235,87.241,87.232,87.238,12200000.0
2008-02-25 18:27:00,87.226,87.248,87.218,87.24,14400000.0
2008-02-25 18:28:00,87.242,87.251,87.239,87.239,12800000.0
2008-02-25 18:29:00,87.243,87.276,87.243,87.276,12800000.0
2008-02-25 18:30:00,87.264,87.264,87.245,87.245,11200000.0
2008-02-25 18:31:00,87.247,87.263,87.243,87.258,12800000.0
2008-02-25 18:32:00,87.273,87.275,87.268,87.269,11200000.0
2008-02-25 18:33:00,87.261,87.261,87.235,87.242,11200000.0
2008-02-25 18:34:00,87.255,87.274,87.246,87.246,12800000.0
2008-02-25 18:35:00,87.254,87.31,87.254,87.31,12800000.0
2008-02-25 18:36:00,87.303,87.303,87.226,87.247,13200000.0
2008-02-25 18:37:00,87.267,87.268,87.258,87.265,17600000.0
2008-02-25 18:38:00,87.271,87.271,87.262,87.27,10600000.0
2008-02-25 18:39:00,87.261,87.263,87.252,87.252,16000000.0
2008-02-25 18:40:00,87.248,87.259,87.246,87.259,12800000.0
2008-02-25 18:41:00,87.271,87.296,87.271,87.296,14400000.0
2008-02-25 18:42:00,87.306,87.319,87.306,87.319,11200000.0
2008-02-25 18:43:00,87.321,87.324,87.311,87.311,12800000.0
2008-02-25 18:44:00,87.305,87.318,87.301,87.316,11200000.0
2008-02-25 18:45:00,87.331,87.352,87.331,87.352,11600000.0
2008-02-25 18:46:00,87.355,87.362,87.355,87.36,11200000.0
2008-02-25 18:47:00,87.356,87.367,87.35,87.356,12800000.0
2008-02-25 18:48:00,87.383,87.383,87.367,87.367,12200000.0
2008-02-25 18:49:00,87.351,87.351,87.334,87.336,12800000.0
2008-02-25 18:50:00,87.337,87.352,87.327,87.35,17000000.0
2008-02-25 18:51:00,87.354,87.359,87.348,87.359,12800000.0
2008-02-25 18:52:00,87.354,87.354,87.34,87.34,12800000.0
2008-02-25 18:53:00,87.33,87.33,87.317,87.318,12200000.0
2008-02-25 18:54:00,87.283,87.283,87.235,87.235,11200000.0
2008-02-25 18:55:00,87.246,87.256,87.246,87.251,11200000.0
2008-02-25 18:56:00,87.251,87.267,87.242,87.242,16000000.0
2008-02-25 18:57:00,87.233,87.235,87.169,87.177,11200000.0
2008-02-25 18:58:00,87.155,87.195,87.155,87.195,11200000.0
2008-02-25 18:59:00,87.196,87.196,87.161,87.161,17000000.0
2008-02-25 19:00:00,87.166,87.179,87.155,87.179,12800000.0
2008-02-25 19:01:00,87.158,87.243,87.158,87.243,12800000.0
2008-02-25 19:02:00,87.248,87.254,87.217,87.217,11200000.0
2008-02-25 19:03:00,87.225,87.23,87.218,87.218,12800000.0
2008-02-25 19:04:00,87.173,87.196,87.168,87.196,16000000.0
2008-02-25 19:05:00,87.209,87.234,87.209,87.234,14400000.0
2008-02-25 19:06:00,87.238,87.247,87.238,87.24,16000000.0
2008-02-25 19:07:00,87.217,87.232,87.213,87.232,11200000.0
2008-02-25 19:08:00,87.238,87.243,87.231,87.233,18000000.0
2008-02-25 19:09:00,87.22,87.233,87.194,87.214,12800000.0
2008-02-25 19:10:00,87.235,87.242,87.232,87.24,18000000.0
2008-02-25 19:11:00,87.235,87.255,87.235,87.255,12800000.0
2008-02-25 19:12:00,87.249,87.249,87.235,87.249,11200000.0
2008-02-25 19:13:00,87.252,87.258,87.25,87.25,11200000.0
2008-02-25 19:14:00,87.249,87.252,87.239,87.239,16400000.0
2008-02-25 19:15:00,87.257,87.265,87.257,87.265,12800000.0
2008-02-25 19:16:00,87.243,87.251,87.236,87.236,12800000.0
2008-02-25 19:17:00,87.216,87.216,87.184,87.209,12800000.0
2008-02-25 19:18:00,87.218,87.228,87.213,87.221,17600000.0
2008-02-25 19:19:00,87.209,87.216,87.196,87.196,16000000.0
2008-02-25 19:20:00,87.179,87.179,87.163,87.163,16000000.0
2008-02-25 19:21:00,87.19,87.197,87.188,87.193,11200000.0
2008-02-25 19:22:00,87.191,87.204,87.19,87.198,10600000.0
2008-02-25 19:23:00,87.201,87.21,87.196,87.201,17600000.0
2008-02-25 19:24:00,87.197,87.208,87.194,87.2,17600000.0
2008-02-25 19:25:00,87.189,87.189,87.165,87.171,17600000.0
2008-02-25 19:26:00,87.176,87.187,87.176,87.177,11200000.0
2008-02-25 19:27:00,87.173,87.183,87.169,87.183,11200000.0
2008-02-25 19:28:00,87.185,87.185,87.177,87.177,12800000.0
2008-02-25 19:29:00,87.188,87.207,87.188,87.206,11200000.0
2008-02-25 19:30:00,87.189,87.209,87.189,87.208,14400000.0
2008-02-25 19:31:00,87.204,87.204,87.178,87.194,11200000.0
2008-02-25 19:32:00,87.167,87.187,87.161,87.177,12800000.0
2008-02-25 19:33:00,87.21,87.229,87.21,87.226,12800000.0
2008-02-25 19:34:00,87.223,87.239,87.223,87.239,12800000.0
2008-02-25 19:35:00,87.228,87.242,87.228,87.239,17600000.0
2008-02-25 19:36:00,87.239,87.244,87.234,87.235,11200000.0
2008-02-25 19:37:00,87.232,87.242,87.232,87.242,11200000.0
2008-02-25 19:38:00,87.234,87.248,87.233,87.244,17600000.0
2008-02-25 19:39:00,87.246,87.277,87.246,87.277,16000000.0
2008-02-25 19:40:00,87.275,87.285,87.268,87.283,13800000.0
2008-02-25 19:41:00,87.287,87.288,87.282,87.286,13200000.0
2008-02-25 19:42:00,87.278,87.278,87.266,87.268,12800000.0
2008-02-25 19:43:00,87.268,87.269,87.247,87.269,11200000.0
2008-02-25 19:44:00,87.261,87.275,87.259,87.269,16000000.0
2008-02-25 19:45:00,87.263,87.28,87.263,87.271,12200000.0
2008-02-25 19:46:00,87.283,87.287,87.276,87.281,11200000.0
2008-02-25 19:47:00,87.284,87.284,87.26,87.269,16000000.0
2008-02-25 19:48:00,87.264,87.264,87.252,87.262,11200000.0
2008-02-25 19:49:00,87.262,87.279,87.256,87.256,12800000.0
2008-02-25 19:50:00,87.283,87.286,87.262,87.262,12200000.0
2008-02-25 19:51:00,87.271,87.281,87.27,87.279,12200000.0
2008-02-25 19:52:00,87.291,87.298,87.28,87.298,11200000.0
2008-02-25 19:53:00,87.296,87.299,87.287,87.294,17600000.0
2008-02-25 19:54:00,87.283,87.283,87.271,87.273,14400000.0
2008-02-25 19:55:00,87.272,87.272,87.263,87.263,9600000.0
2008-02-25 19:56:00,87.274,87.275,87.265,87.268,11200000.0
2008-02-25 19:57:00,87.263,87.263,87.253,87.253,9600000.0
2008-02-25 19:58:00,87.254,87.254,87.245,87.247,14400000.0
2008-02-25 19:59:00,87.233,87.243,87.224,87.243,14400000.0
2008-02-25 20:00:00,87.25,87.25,87.233,87.242,12800000.0
2008-02-25 20:01:00,87.259,87.259,87.247,87.254,11200000.0
2008-02-25 20:02:00,87.246,87.247,87.237,87.237,11200000.0
2008-02-25 20:03:00,87.237,87.258,87.233,87.258,16000000.0
2008-02-25 20:04:00,87.268,87.274,87.259,87.274,12800000.0
2008-02-25 20:05:00,87.258,87.273,87.239,87.273,12800000.0
2008-02-25 20:06:00,87.281,87.298,87.28,87.298,12200000.0
2008-02-25 20:07:00,87.308,87.308,87.297,87.297,8000000.0
2008-02-25 20:08:00,87.32,87.363,87.32,87.332,12800000.0
2008-02-25 20:09:00,87.341,87.345,87.308,87.32,16000000.0
2008-02-25 20:10:00,87.301,87.309,87.298,87.299,17600000.0
2008-02-25 20:11:00,87.284,87.287,87.273,87.285,14400000.0
2008-02-25 20:12:00,87.28,87.299,87.28,87.29,14400000.0
2008-02-25 20:13:00,87.295,87.305,87.293,87.299,11200000.0
2008-02-25 20:14:00,87.297,87.297,87.288,87.29,11200000.0
2008-02-25 20:15:00,87.292,87.292,87.249,87.249,11200000.0
2008-02-25 20:16:00,87.279,87.283,87.272,87.28,12800000.0
2008-02-25 20:17:00,87.284,87.293,87.278,87.293,12800000.0
2008-02-25 20:18:00,87.308,87.308,87.291,87.291,12800000.0
2008-02-25 20:19:00,87.283,87.288,87.281,87.283,11200000.0
2008-02-25 20:20:00,87.287,87.296,87.287,87.295,11200000.0
2008-02-25 20:21:00,87.302,87.307,87.301,87.302,12800000.0
2008-02-25 20:22:00,87.29,87.296,87.283,87.289,11200000.0
2008-02-25 20:23:00,87.275,87.279,87.247,87.247,11200000.0
2008-02-25 20:24:00,87.272,87.284,87.271,87.279,16000000.0
2008-02-25 20:25:00,87.289,87.289,87.278,87.282,12800000.0
2008-02-25 20:26:00,87.261,87.264,87.259,87.263,11200000.0
2008-02-25 20:27:00,87.247,87.262,87.246,87.249,12800000.0
2008-02-25 20:28:00,87.241,87.253,87.241,87.249,17600000.0
2008-02-25 20:29:00,87.259,87.259,87.247,87.248,12800000.0
2008-02-25 20:30:00,87.252,87.262,87.252,87.258,14400000.0
2008-02-25 20:31:00,87.259,87.26,87.25,87.254,14400000.0
2008-02-25 20:32:00,87.255,87.261,87.255,87.255,16000000.0
2008-02-25 20:33:00,87.263,87.264,87.248,87.25,15400000.0
2008-02-25 20:34:00,87.25,87.25,87.217,87.228,16000000.0
2008-02-25 20:35:00,87.22,87.241,87.22,87.234,9600000.0
2008-02-25 20:36:00,87.242,87.242,87.235,87.242,11200000.0
2008-02-25 20:37:00,87.241,87.241,87.228,87.237,17000000.0
2008-02-25 20:38:00,87.237,87.245,87.236,87.24,12800000.0
2008-02-25 20:39:00,87.239,87.24,87.224,87.24,15400000.0
2008-02-25 20:40:00,87.215,87.236,87.206,87.226,12800000.0
2008-02-25 20:41:00,87.241,87.246,87.236,87.236,14400000.0
2008-02-25 20:42:00,87.226,87.237,87.226,87.237,12800000.0
2008-02-25 20:43:00,87.24,87.247,87.238,87.245,17600000.0
2008-02-25 20:44:00,87.248,87.256,87.247,87.253,11200000.0
2008-02-25 20:45:00,87.261,87.277,87.258,87.258,11200000.0
2008-02-25 20:46:00,87.277,87.28,87.273,87.273,12800000.0
2008-02-25 20:47:00,87.264,87.264,87.198,87.231,10600000.0
2008-02-25 20:48:00,87.228,87.241,87.227,87.241,12800000.0
2008-02-25 20:49:00,87.249,87.257,87.243,87.257,11200000.0
2008-02-25 20:50:00,87.26,87.264,87.252,87.264,12800000.0
2008-02-25 20:51:00,87.265,87.277,87.262,87.277,11200000.0
2008-02-25 20:52:00,87.295,87.306,87.293,87.304,11200000.0
2008-02-25 20:53:00,87.305,87.308,87.292,87.292,12800000.0
2008-02-25 20:54:00,87.284,87.294,87.278,87.293,11200000.0
2008-02-25 20:55:00,87.27,87.27,87.248,87.248,12800000.0
2008-02-25 20:56:00,87.259,87.281,87.259,87.281,12800000.0
2008-02-25 20:57:00,87.272,87.287,87.272,87.287,11200000.0
2008-02-25 20:58:00,87.298,87.307,87.292,87.307,17600000.0
2008-02-25 20:59:00,87.287,87.294,87.282,87.294,12800000.0
2008-02-25 21:00:00,87.295,87.306,87.284,87.296,12800000.0
2008-02-25 21:01:00,87.288,87.296,87.283,87.29,12800000.0
2008-02-25 21:02:00,87.287,87.3,87.285,87.292,10600000.0
2008-02-25 21:03:00,87.293,87.304,87.29,87.3,12800000.0
2008-02-25 21:04:00,87.305,87.326,87.304,87.326,11200000.0
2008-02-25 21:05:00,87.335,87.335,87.316,87.318,14400000.0
2008-02-25 21:06:00,87.319,87.323,87.312,87.321,17600000.0
2008-02-25 21:07:00,87.316,87.316,87.286,87.286,12800000.0
2008-02-25 21:08:00,87.296,87.309,87.296,87.309,12800000.0
2008-02-25 21:09:00,87.302,87.314,87.301,87.314,12800000.0
2008-02-25 21:10:00,87.337,87.343,87.327,87.341,12800000.0
2008-02-25 21:11:00,87.346,87.346,87.326,87.333,12800000.0
2008-02-25 21:12:00,87.338,87.338,87.327,87.33,12800000.0
2008-02-25 21:13:00,87.324,87.336,87.324,87.333,12800000.0
2008-02-25 21:14:00,87.336,87.354,87.336,87.354,17600000.0
2008-02-25 21:15:00,87.344,87.356,87.331,87.356,17600000.0
2008-02-25 21:16:00,87.36,87.361,87.352,87.361,12800000.0
2008-02-25 21:17:00,87.367,87.375,87.367,87.375,12800000.0
2008-02-25 21:18:00,87.373,87.375,87.366,87.37,12800000.0
2008-02-25 21:19:00,87.371,87.375,87.362,87.362,12800000.0
2008-02-25 21:20:00,87.354,87.374,87.354,87.37,12800000.0
2008-02-25 21:21:00,87.368,87.381,87.368,87.37,12200000.0
2008-02-25 21:22:00,87.36,87.368,87.359,87.364,12800000.0
2008-02-25 21:23:00,87.36,87.374,87.359,87.374,14400000.0
2008-02-25 21:24:00,87.384,87.385,87.37,87.37,12800000.0
2008-02-25 21:25:00,87.377,87.424,87.377,87.424,11200000.0
2008-02-25 21:26:00,87.448,87.487,87.448,87.487,17600000.0
2008-02-25 21:27:00,87.48,87.48,87.465,87.474,11200000.0
2008-02-25 21:28:00,87.461,87.467,87.46,87.467,12800000.0
2008-02-25 21:29:00,87.456,87.492,87.456,87.467,12800000.0
2008-02-25 21:30:00,87.455,87.455,87.438,87.453,11600000.0
2008-02-25 21:31:00,87.467,87.511,87.461,87.511,11200000.0
2008-02-25 21:32:00,87.548,87.548,87.516,87.518,11200000.0
2008-02-25 21:33:00,87.511,87.512,87.485,87.485,11200000.0
2008-02-25 21:34:00,87.488,87.506,87.482,87.506,11200000.0
2008-02-25 21:35:00,87.507,87.509,87.496,87.503,11200000.0
2008-02-25 21:36:00,87.484,87.484,87.451,87.454,17600000.0
2008-02-25 21:37:00,87.456,87.486,87.456,87.484,12200000.0
2008-02-25 21:38:00,87.515,87.527,87.514,87.514,12800000.0
2008-02-25 21:39:00,87.506,87.53,87.506,87.53,16000000.0
2008-02-25 21:40:00,87.532,87.538,87.494,87.494,16000000.0
2008-02-25 21:41:00,87.475,87.517,87.475,87.517,14400000.0
2008-02-25 21:42:00,87.525,87.53,87.521,87.521,14400000.0
2008-02-25 21:43:00,87.548,87.579,87.548,87.579,17600000.0
2008-02-25 21:44:00,87.551,87.551,87.469,87.469,17600000.0
2008-02-25 21:45:00,87.446,87.476,87.443,87.466,14400000.0
2008-02-25 21:46:00,87.467,87.47,87.447,87.462,12800000.0
2008-02-25 21:47:00,87.469,87.484,87.469,87.479,11200000.0
2008-02-25 21:48:00,87.491,87.493,87.478,87.488,17600000.0
2008-02-25 21:49:00,87.488,87.501,87.485,87.485,14800000.0
2008-02-25 21:50:00,87.461,87.465,87.454,87.465,11200000.0
2008-02-25 21:51:00,87.471,87.471,87.376,87.462,12800000.0
2008-02-25 21:52:00,87.481,87.503,87.481,87.497,11200000.0
2008-02-25 21:53:00,87.49,87.49,87.477,87.486,17600000.0
2008-02-25 21:54:00,87.494,87.506,87.489,87.506,14400000.0
2008-02-25 21:55:00,87.505,87.528,87.505,87.528,8000000.0
2008-02-25 21:56:00,87.542,87.542,87.512,87.525,12800000.0
2008-02-25 21:57:00,87.526,87.53,87.525,87.528,8000000.0
2008-02-25 21:58:00,87.517,87.541,87.5,87.541,11200000.0
2008-02-25 21:59:00,87.539,87.547,87.533,87.534,14400000.0
2008-02-25 22:00:00,87.518,87.545,87.505,87.545,12800000.0
2008-02-25 22:01:00,87.543,87.549,87.538,87.547,16000000.0
2008-02-25 22:02:00,87.557,87.563,87.553,87.554,13200000.0
2008-02-25 22:03:00,87.549,87.556,87.542,87.548,10600000.0
2008-02-25 22:04:00,87.548,87.569,87.496,87.496,11200000.0
2008-02-25 22:05:00,87.54,87.558,87.54,87.558,12800000.0
2008-02-25 22:06:00,87.551,87.559,87.543,87.559,17600000.0
2008-02-25 22:07:00,87.566,87.566,87.542,87.551,12800000.0
2008-02-25 22:08:00,87.558,87.594,87.557,87.594,11200000.0
2008-02-25 22:09:00,87.584,87.597,87.584,87.591,11200000.0
2008-02-25 22:10:00,87.583,87.583,87.563,87.563,17600000.0
2008-02-25 22:11:00,87.568,87.569,87.551,87.551,8000000.0
2008-02-25 22:12:00,87.514,87.514,87.492,87.501,11200000.0
2008-02-25 22:13:00,87.491,87.493,87.478,87.481,12200000.0
2008-02-25 22:14:00,87.481,87.52,87.481,87.509,16000000.0
2008-02-25 22:15:00,87.524,87.53,87.522,87.53,16000000.0
2008-02-25 22:16:00,87.529,87.542,87.529,87.542,13200000.0
2008-02-25 22:17:00,87.511,87.515,87.504,87.512,11200000.0
2008-02-25 22:18:00,87.521,87.527,87.521,87.526,12800000.0
2008-02-25 22:19:00,87.515,87.521,87.501,87.52,14400000.0
2008-02-25 22:20:00,87.529,87.58,87.529,87.58,11200000.0
2008-02-25 22:21:00,87.595,87.603,87.592,87.6,12800000.0
2008-02-25 22:22:00,87.586,87.604,87.586,87.604,11200000.0
2008-02-25 22:23:00,87.616,87.653,87.616,87.653,12800000.0
2008-02-25 22:24:00,87.646,87.649,87.633,87.634,13200000.0
2008-02-25 22:25:00,87.644,87.671,87.636,87.671,9600000.0
2008-02-25 22:26:00,87.689,87.713,87.689,87.712,11200000.0
2008-02-25 22:27:00,87.697,87.702,87.69,87.702,16000000.0
2008-02-25 22:28:00,87.687,87.687,87.663,87.664,17600000.0
2008-02-25 22:29:00,87.66,87.663,87.626,87.626,12800000.0
2008-02-25 22:30:00,87.625,87.635,87.624,87.625,12800000.0
2008-02-25 22:31:00,87.605,87.622,87.601,87.622,11200000.0
2008-02-25 22:32:00,87.639,87.659,87.639,87.648,12800000.0
2008-02-25 22:33:00,87.652,87.654,87.641,87.654,12800000.0
2008-02-25 22:34:00,87.658,87.658,87.65,87.651,12800000.0
2008-02-25 22:35:00,87.644,87.665,87.644,87.665,12800000.0
2008-02-25 22:36:00,87.642,87.657,87.635,87.655,12200000.0
2008-02-25 22:37:00,87.662,87.662,87.65,87.658,11200000.0
2008-02-25 22:38:00,87.661,87.668,87.655,87.662,17600000.0
2008-02-25 22:39:00,87.662,87.677,87.655,87.675,11200000.0
2008-02-25 22:40:00,87.673,87.682,87.669,87.669,16000000.0
2008-02-25 22:41:00,87.669,87.675,87.653,87.675,12800000.0
2008-02-25 22:42:00,87.692,87.702,87.692,87.701,11200000.0
2008-02-25 22:43:00,87.696,87.696,87.667,87.669,11200000.0
2008-02-25 22:44:00,87.659,87.666,87.638,87.649,16000000.0
2008-02-25 22:45:00,87.651,87.654,87.651,87.653,13800000.0
2008-02-25 22:46:00,87.647,87.653,87.646,87.652,13200000.0
2008-02-25 22:47:00,87.646,87.653,87.645,87.651,12800000.0
2008-02-25 22:48:00,87.629,87.645,87.62,87.621,12800000.0
2008-02-25 22:49:00,87.645,87.647,87.636,87.638,11200000.0
2008-02-25 22:50:00,87.633,87.639,87.63,87.63,17600000.0
2008-02-25 22:51:00,87.625,87.628,87.619,87.628,12200000.0
2008-02-25 22:52:00,87.618,87.633,87.599,87.612,14400000.0
2008-02-25 22:53:00,87.613,87.613,87.599,87.604,11200000.0
2008-02-25 22:54:00,87.599,87.601,87.591,87.598,11200000.0
2008-02-25 22:55:00,87.595,87.601,87.595,87.597,12800000.0
2008-02-25 22:56:00,87.573,87.606,87.573,87.595,12800000.0
2008-02-25 22:57:00,87.58,87.605,87.58,87.605,11200000.0
2008-02-25 22:58:00,87.599,87.603,87.592,87.601,14400000.0
2008-02-25 22:59:00,87.601,87.603,87.583,87.603,11200000.0
2008-02-25 23:00:00,87.639,87.658,87.639,87.658,12200000.0
2008-02-25 23:01:00,87.648,87.648,87.632,87.64,12800000.0
2008-02-25 23:02:00,87.609,87.634,87.609,87.634,12200000.0
2008-02-25 23:03:00,87.635,87.635,87.58,87.583,12200000.0
2008-02-25 23:04:00,87.581,87.581,87.573,87.581,11200000.0
2008-02-25 23:05:00,87.588,87.59,87.566,87.588,11200000.0
2008-02-25 23:06:00,87.587,87.597,87.587,87.588,17600000.0
2008-02-25 23:07:00,87.572,87.602,87.572,87.602,11200000.0
2008-02-25 23:08:00,87.603,87.603,87.598,87.6,11200000.0
2008-02-25 23:09:00,87.606,87.606,87.593,87.593,9600000.0
2008-02-25 23:10:00,87.599,87.614,87.599,87.602,11200000.0
2008-02-25 23:11:00,87.621,87.638,87.614,87.638,12800000.0
2008-02-25 23:12:00,87.639,87.639,87.599,87.606,14400000.0
2008-02-25 23:13:00,87.616,87.627,87.616,87.619,14400000.0
2008-02-25 23:14:00,87.618,87.618,87.611,87.612,17600000.0
2008-02-25 23:15:00,87.607,87.615,87.603,87.603,12800000.0
2008-02-25 23:16:00,87.603,87.611,87.603,87.607,12800000.0
2008-02-25 23:17:00,87.597,87.598,87.587,87.593,17600000.0
2008-02-25 23:18:00,87.591,87.598,87.582,87.592,10000000.0
2008-02-25 23:19:00,87.596,87.611,87.596,87.605,12800000.0
2008-02-25 23:20:00,87.609,87.612,87.591,87.598,12800000.0
2008-02-25 23:21:00,87.609,87.616,87.602,87.602,12800000.0
2008-02-25 23:22:00,87.608,87.612,87.602,87.609,12800000.0
2008-02-25 23:23:00,87.609,87.61,87.603,87.605,12800000.0
2008-02-25 23:24:00,87.597,87.6,87.593,87.6,12800000.0
2008-02-25 23:25:00,87.593,87.612,87.514,87.612,11200000.0
2008-02-25 23:26:00,87.619,87.619,87.611,87.616,16000000.0
2008-02-25 23:27:00,87.622,87.661,87.617,87.661,16000000.0
2008-02-25 23:28:00,87.654,87.654,87.634,87.645,12800000.0
2008-02-25 23:29:00,87.639,87.643,87.633,87.633,11200000.0
2008-02-25 23:30:00,87.618,87.641,87.618,87.638,13200000.0
2008-02-25 23:31:00,87.633,87.633,87.625,87.63,11200000.0
2008-02-25 23:32:00,87.652,87.666,87.643,87.645,17600000.0
2008-02-25 23:33:00,87.651,87.662,87.651,87.661,14400000.0
2008-02-25 23:34:00,87.664,87.664,87.651,87.664,14400000.0
2008-02-25 23:35:00,87.674,87.684,87.674,87.684,13200000.0
2008-02-25 23:36:00,87.684,87.701,87.684,87.698,13200000.0
2008-02-25 23:37:00,87.7,87.707,87.692,87.701,16000000.0
2008-02-25 23:38:00,87.704,87.706,87.698,87.706,11200000.0
2008-02-25 23:39:00,87.701,87.703,87.612,87.703,11200000.0
2008-02-25 23:40:00,87.675,87.685,87.652,87.685,12800000.0
2008-02-25 23:41:00,87.709,87.714,87.704,87.705,12800000.0
2008-02-25 23:42:00,87.699,87.718,87.699,87.718,14400000.0
2008-02-25 23:43:00,87.706,87.706,87.696,87.696,11200000.0
2008-02-25 23:44:00,87.709,87.709,87.698,87.698,12800000.0
2008-02-25 23:45:00,87.683,87.697,87.683,87.684,15400000.0
2008-02-25 23:46:00,87.665,87.667,87.653,87.667,11200000.0
2008-02-25 23:47:00,87.651,87.658,87.643,87.643,12800000.0
2008-02-25 23:48:00,87.681,87.695,87.679,87.692,12800000.0
2008-02-25 23:49:00,87.698,87.698,87.682,87.682,11200000.0
2008-02-25 23:50:00,87.682,87.683,87.674,87.683,11200000.0
2008-02-25 23:51:00,87.579,87.699,87.579,87.673,11200000.0
2008-02-25 23:52:00,87.66,87.673,87.649,87.649,14400000.0
2008-02-25 23:53:00,87.658,87.663,87.65,87.651,14400000.0
2008-02-25 23:54:00,87.654,87.66,87.653,87.658,11200000.0
2008-02-25 23:55:00,87.637,87.654,87.622,87.622,12800000.0
2008-02-25 23:56:00,87.657,87.677,87.657,87.677,12800000.0
2008-02-25 23:57:00,87.666,87.678,87.666,87.667,12800000.0
2008-02-25 23:58:00,87.658,87.658,87.627,87.629,11200000.0
2008-02-25 23:59:00,87.65,87.658,87.645,87.647,14800000.0
2008-02-26 00:00:00,87.649,87.651,87.638,87.65,12800000.0
2008-02-26 00:01:00,87.672,87.68,87.671,87.677,11200000.0
2008-02-26 00:02:00,87.666,87.684,87.661,87.684,12800000.0
2008-02-26 00:03:00,87.722,87.752,87.722,87.75,11200000.0
2008-02-26 00:04:00,87.747,87.76,87.729,87.76,14400000.0
2008-02-26 00:05:00,87.746,87.81,87.746,87.808,13200000.0
2008-02-26 00:06:00,87.82,87.821,87.808,87.817,11200000.0
2008-02-26 00:07:00,87.813,87.813,87.797,87.811,12800000.0
2008-02-26 00:08:00,87.8,87.8,87.789,87.789,12800000.0
2008-02-26 00:09:00,87.793,87.808,87.788,87.808,12800000.0
2008-02-26 00:10:00,87.837,87.862,87.829,87.862,12800000.0
2008-02-26 00:11:00,87.854,87.856,87.825,87.825,11200000.0
2008-02-26 00:12:00,87.822,87.822,87.813,87.819,11200000.0
2008-02-26 00:13:00,87.82,87.85,87.82,87.846,17600000.0
2008-02-26 00:14:00,87.865,87.868,87.862,87.865,11200000.0
2008-02-26 00:15:00,87.866,87.884,87.866,87.884,8000000.0
2008-02-26 00:16:00,87.879,87.889,87.876,87.881,11200000.0
2008-02-26 00:17:00,87.863,87.863,87.856,87.858,12800000.0
2008-02-26 00:18:00,87.853,87.865,87.853,87.865,11200000.0
2008-02-26 00:19:00,87.868,87.888,87.868,87.888,11200000.0
2008-02-26 00:20:00,87.882,87.893,87.828,87.875,14400000.0
2008-02-26 00:21:00,87.86,87.868,87.859,87.866,11200000.0
2008-02-26 00:22:00,87.851,87.859,87.844,87.844,17600000.0
2008-02-26 00:23:00,87.86,87.872,87.86,87.871,12800000.0
2008-02-26 00:24:00,87.869,87.877,87.864,87.877,17600000.0
2008-02-26 00:25:00,87.865,87.865,87.845,87.857,11200000.0
2008-02-26 00:26:00,87.859,87.865,87.847,87.847,11600000.0
2008-02-26 00:27:00,87.841,87.841,87.827,87.835,12800000.0
2008-02-26 00:28:00,87.81,87.829,87.801,87.829,12800000.0
2008-02-26 00:29:00,87.841,87.851,87.836,87.836,14400000.0
2008-02-26 00:30:00,87.827,87.833,87.814,87.823,12800000.0
2008-02-26 00:31:00,87.829,87.834,87.826,87.826,14800000.0
2008-02-26 00:32:00,87.826,87.828,87.818,87.824,13800000.0
2008-02-26 00:33:00,87.81,87.828,87.794,87.828,11200000.0
2008-02-26 00:34:00,87.831,87.864,87.831,87.864,17600000.0
2008-02-26 00:35:00,87.88,87.887,87.878,87.887,11200000.0
2008-02-26 00:36:00,87.877,87.877,87.868,87.868,11600000.0
2008-02-26 00:37:00,87.874,87.874,87.852,87.852,11600000.0
2008-02-26 00:38:00,87.838,87.847,87.824,87.843,14400000.0
2008-02-26 00:39:00,87.823,87.837,87.82,87.837,11200000.0
2008-02-26 00:40:00,87.841,87.842,87.833,87.837,12800000.0
2008-02-26 00:41:00,87.813,87.833,87.813,87.826,11200000.0
2008-02-26 00:42:00,87.823,87.835,87.804,87.834,11200000.0
2008-02-26 00:43:00,87.829,87.833,87.829,87.829,12800000.0
2008-02-26 00:44:00,87.828,87.843,87.828,87.843,17600000.0
2008-02-26 00:45:00,87.85,87.864,87.843,87.864,16000000.0
2008-02-26 00:46:00,87.84,87.865,87.84,87.853,16000000.0
2008-02-26 00:47:00,87.848,87.861,87.838,87.838,11200000.0
2008-02-26 00:48:00,87.864,87.869,87.858,87.858,11200000.0
2008-02-26 00:49:00,87.868,87.868,87.865,87.866,8000000.0
2008-02-26 00:50:00,87.868,87.876,87.868,87.876,11200000.0
2008-02-26 00:51:00,87.892,87.895,87.887,87.888,11200000.0
2008-02-26 00:52:00,87.885,87.904,87.885,87.898,14400000.0
2008-02-26 00:53:00,87.954,87.954,87.936,87.946,16000000.0
2008-02-26 00:54:00,87.962,87.962,87.947,87.954,16000000.0
2008-02-26 00:55:00,87.968,87.977,87.962,87.965,11200000.0
2008-02-26 00:56:00,87.969,87.969,87.957,87.96,14400000.0
2008-02-26 00:57:00,87.961,87.977,87.957,87.957,18000000.0
2008-02-26 00:58:00,87.933,87.946,87.929,87.945,11200000.0
2008-02-26 00:59:00,87.951,87.951,87.938,87.938,12800000.0
2008-02-26 01:00:00,87.944,87.944,87.932,87.932,3200000.0
2008-02-26 01:01:00,87.929,87.929,87.912,87.92,17600000.0
2008-02-26 01:02:00,87.922,87.922,87.916,87.921,11200000.0
2008-02-26 01:03:00,87.906,87.918,87.904,87.904,11200000.0
2008-02-26 01:04:00,87.892,87.902,87.892,87.9,11200000.0
2008-02-26 01:05:00,87.89,87.917,87.89,87.917,13200000.0
2008-02-26 01:06:00,87.922,87.925,87.912,87.915,11200000.0
2008-02-26 01:07:00,87.911,87.911,87.897,87.897,11200000.0
2008-02-26 01:08:00,87.889,87.908,87.884,87.908,11200000.0
2008-02-26 01:09:00,87.898,87.901,87.88,87.893,12200000.0
2008-02-26 01:10:00,87.891,87.891,87.876,87.876,17600000.0
2008-02-26 01:11:00,87.782,87.875,87.782,87.873,11200000.0
2008-02-26 01:12:00,87.857,87.857,87.824,87.824,12800000.0
2008-02-26 01:13:00,87.838,87.852,87.834,87.852,11200000.0
2008-02-26 01:14:00,87.88,87.88,87.873,87.873,11200000.0
2008-02-26 01:15:00,87.866,87.87,87.859,87.862,11200000.0
2008-02-26 01:16:00,87.854,87.858,87.845,87.845,11200000.0
2008-02-26 01:17:00,87.848,87.863,87.845,87.863,11200000.0
2008-02-26 01:18:00,87.854,87.866,87.845,87.866,11200000.0
2008-02-26 01:19:00,87.869,87.871,87.857,87.861,16000000.0
2008-02-26 01:20:00,87.851,87.861,87.851,87.855,16000000.0
2008-02-26 01:21:00,87.859,87.869,87.859,87.866,11200000.0
2008-02-26 01:22:00,87.861,87.87,87.855,87.868,12800000.0
2008-02-26 01:23:00,87.862,87.862,87.85,87.85,13200000.0
2008-02-26 01:24:00,87.859,87.865,87.859,87.865,12800000.0
2008-02-26 01:25:00,87.867,87.872,87.862,87.872,14400000.0
2008-02-26 01:26:00,87.871,87.878,87.866,87.878,11200000.0
2008-02-26 01:27:00,87.868,87.88,87.868,87.876,11200000.0
2008-02-26 01:28:00,87.872,87.884,87.868,87.872,17600000.0
2008-02-26 01:29:00,87.875,87.875,87.848,87.865,12200000.0
2008-02-26 01:30:00,87.867,87.868,87.857,87.868,11200000.0
2008-02-26 01:31:00,87.865,87.884,87.865,87.884,12800000.0
2008-02-26 01:32:00,87.892,87.897,87.882,87.897,11600000.0
2008-02-26 01:33:00,87.895,87.903,87.889,87.894,12800000.0
2008-02-26 01:34:00,87.879,87.885,87.864,87.864,17600000.0
2008-02-26 01:35:00,87.865,87.872,87.857,87.872,11200000.0
2008-02-26 01:36:00,87.887,87.903,87.887,87.898,12800000.0
2008-02-26 01:37:00,87.887,87.905,87.887,87.894,14400000.0
2008-02-26 01:38:00,87.898,87.913,87.897,87.909,17000000.0
2008-02-26 01:39:00,87.915,87.919,87.829,87.919,12800000.0
2008-02-26 01:40:00,87.921,87.921,87.905,87.911,12800000.0
2008-02-26 01:41:00,87.93,87.933,87.923,87.929,12800000.0
2008-02-26 01:42:00,87.904,87.931,87.904,87.929,11200000.0
2008-02-26 01:43:00,87.922,87.941,87.912,87.941,11200000.0
2008-02-26 01:44:00,87.939,87.951,87.937,87.95,11200000.0
2008-02-26 01:45:00,87.934,87.942,87.934,87.934,11200000.0
2008-02-26 01:46:00,87.932,87.946,87.932,87.942,11200000.0
2008-02-26 01:47:00,87.954,87.962,87.94,87.958,17600000.0
2008-02-26 01:48:00,87.971,87.977,87.962,87.973,12800000.0
2008-02-26 01:49:00,87.964,87.975,87.963,87.965,14800000.0
2008-02-26 01:50:00,87.916,87.958,87.916,87.953,16000000.0
2008-02-26 01:51:00,87.944,87.944,87.92,87.92,18000000.0
2008-02-26 01:52:00,87.914,87.924,87.914,87.924,12800000.0
2008-02-26 01:53:00,87.934,87.95,87.934,87.946,14400000.0
2008-02-26 01:54:00,87.945,87.953,87.941,87.953,12800000.0
2008-02-26 01:55:00,87.93,87.937,87.926,87.935,11200000.0
2008-02-26 01:56:00,87.933,87.933,87.912,87.912,16000000.0
2008-02-26 01:57:00,87.89,87.91,87.887,87.905,11200000.0
2008-02-26 01:58:00,87.914,87.914,87.899,87.904,17600000.0
2008-02-26 01:59:00,87.89,87.898,87.888,87.889,12800000.0
2008-02-26 02:00:00,87.891,87.891,87.865,87.865,16000000.0
2008-02-26 02:01:00,87.866,87.894,87.866,87.894,11200000.0
2008-02-26 02:02:00,87.911,87.922,87.911,87.922,19600000.0
2008-02-26 02:03:00,87.911,87.911,87.907,87.91,12800000.0
2008-02-26 02:04:00,87.908,87.912,87.906,87.911,14400000.0
2008-02-26 02:05:00,87.903,87.903,87.893,87.893,12800000.0
2008-02-26 02:06:00,87.893,87.897,87.883,87.883,12800000.0
2008-02-26 02:07:00,87.893,87.899,87.893,87.899,20800000.0
2008-02-26 02:08:00,87.903,87.915,87.903,87.913,17600000.0
2008-02-26 02:09:00,87.93,87.949,87.93,87.949,14400000.0
2008-02-26 02:10:00,87.952,87.953,87.946,87.95,12800000.0
2008-02-26 02:11:00,87.95,87.95,87.925,87.933,12800000.0
2008-02-26 02:12:00,87.931,87.946,87.924,87.939,12800000.0
2008-02-26 02:13:00,87.941,87.953,87.935,87.935,15400000.0
2008-02-26 02:14:00,87.947,87.947,87.932,87.932,12800000.0
2008-02-26 02:15:00,87.929,87.954,87.929,87.954,12800000.0
2008-02-26 02:16:00,87.967,88.003,87.967,87.998,17600000.0
2008-02-26 02:17:00,87.984,87.998,87.976,87.996,11200000.0
2008-02-26 02:18:00,88.008,88.02,87.999,88.02,12800000.0
2008-02-26 02:19:00,88.02,88.029,88.005,88.029,11200000.0
2008-02-26 02:20:00,88.045,88.073,88.045,88.073,14400000.0
2008-02-26 02:21:00,88.069,88.069,87.979,87.979,17600000.0
2008-02-26 02:22:00,87.956,87.996,87.956,87.996,12800000.0
2008-02-26 02:23:00,88.007,88.023,88.007,88.023,11200000.0
2008-02-26 02:24:00,88.031,88.038,88.016,88.02,11200000.0
2008-02-26 02:25:00,88.011,88.028,88.011,88.015,24000000.0
2008-02-26 02:26:00,88.012,88.023,88.011,88.011,11200000.0
2008-02-26 02:27:00,88.012,88.014,88.01,88.013,13200000.0
2008-02-26 02:28:00,88.011,88.015,87.997,88.006,11200000.0
2008-02-26 02:29:00,88.0,88.0,87.987,87.987,11200000.0
2008-02-26 02:30:00,87.988,88.004,87.982,88.004,16400000.0
2008-02-26 02:31:00,87.986,88.0,87.984,87.986,14400000.0
2008-02-26 02:32:00,88.005,88.014,88.002,88.006,16000000.0
2008-02-26 02:33:00,87.99,87.997,87.99,87.997,11200000.0
2008-02-26 02:34:00,88.0,88.006,87.999,88.006,11200000.0
2008-02-26 02:35:00,88.018,88.018,87.989,88.007,12800000.0
2008-02-26 02:36:00,88.004,88.009,87.997,88.001,16000000.0
2008-02-26 02:37:00,88.006,88.006,87.987,87.988,13200000.0
2008-02-26 02:38:00,87.99,87.992,87.982,87.982,11200000.0
2008-02-26 02:39:00,87.987,87.989,87.979,87.987,11200000.0
2008-02-26 02:40:00,87.989,87.989,87.952,87.961,11200000.0
2008-02-26 02:41:00,87.968,87.968,87.952,87.963,12800000.0
2008-02-26 02:42:00,87.956,87.968,87.956,87.957,12800000.0
2008-02-26 02:43:00,87.965,87.967,87.943,87.943,25600000.0
2008-02-26 02:44:00,87.921,87.929,87.921,87.929,18000000.0
2008-02-26 02:45:00,87.924,87.934,87.923,87.934,16000000.0
2008-02-26 02:46:00,87.944,87.951,87.941,87.945,17600000.0
2008-02-26 02:47:00,87.938,87.94,87.931,87.935,16000000.0
2008-02-26 02:48:00,87.938,87.94,87.927,87.928,11600000.0
2008-02-26 02:49:00,87.915,87.924,87.909,87.923,16000000.0
2008-02-26 02:50:00,87.923,87.923,87.906,87.906,16000000.0
2008-02-26 02:51:00,87.893,87.907,87.893,87.907,16000000.0
2008-02-26 02:52:00,87.915,87.915,87.903,87.905,11200000.0
2008-02-26 02:53:00,87.916,87.932,87.865,87.913,12800000.0
2008-02-26 02:54:00,87.9,87.906,87.887,87.887,12800000.0
2008-02-26 02:55:00,87.878,87.916,87.878,87.916,12800000.0
2008-02-26 02:56:00,87.898,87.902,87.895,87.898,22400000.0
2008-02-26 02:57:00,87.924,87.925,87.892,87.899,11200000.0
2008-02-26 02:58:00,87.903,87.925,87.897,87.925,17000000.0
2008-02-26 02:59:00,87.928,87.945,87.928,87.938,16000000.0
2008-02-26 03:00:00,87.926,87.927,87.921,87.921,10600000.0
2008-02-26 03:01:00,87.92,87.923,87.916,87.916,12800000.0
2008-02-26 03:02:00,87.906,87.917,87.903,87.915,12800000.0
2008-02-26 03:03:00,87.893,87.909,87.89,87.899,12800000.0
2008-02-26 03:04:00,87.914,87.918,87.906,87.908,28800000.0
2008-02-26 03:05:00,87.918,87.922,87.896,87.913,17600000.0
2008-02-26 03:06:00,87.921,87.921,87.911,87.911,17000000.0
2008-02-26 03:07:00,87.915,87.926,87.915,87.917,11200000.0
2008-02-26 03:08:00,87.924,87.939,87.923,87.932,17600000.0
2008-02-26 03:09:00,87.952,87.959,87.946,87.954,14400000.0
2008-02-26 03:10:00,87.948,87.961,87.948,87.955,16000000.0
2008-02-26 03:11:00,87.941,87.946,87.932,87.942,12800000.0
2008-02-26 03:12:00,87.936,87.939,87.921,87.935,12800000.0
2008-02-26 03:13:00,87.947,87.96,87.947,87.952,14400000.0
2008-02-26 03:14:00,87.937,87.937,87.919,87.92,11200000.0
2008-02-26 03:15:00,87.918,87.918,87.895,87.908,18000000.0
2008-02-26 03:16:00,87.904,87.915,87.904,87.905,11200000.0
2008-02-26 03:17:00,87.92,87.92,87.893,87.893,13200000.0
2008-02-26 03:18:00,87.91,87.931,87.91,87.931,12800000.0
2008-02-26 03:19:00,87.933,87.933,87.922,87.928,16000000.0
2008-02-26 03:20:00,87.927,87.932,87.918,87.918,9600000.0
2008-02-26 03:21:00,87.936,87.941,87.934,87.935,11200000.0
2008-02-26 03:22:00,87.928,87.928,87.896,87.896,12800000.0
2008-02-26 03:23:00,87.891,87.897,87.888,87.893,17600000.0
2008-02-26 03:24:00,87.891,87.891,87.882,87.888,11200000.0
2008-02-26 03:25:00,87.875,87.88,87.865,87.88,19200000.0
2008-02-26 03:26:00,87.881,87.881,87.856,87.856,12800000.0
2008-02-26 03:27:00,87.843,87.848,87.836,87.843,12800000.0
2008-02-26 03:28:00,87.844,87.844,87.81,87.811,11200000.0
2008-02-26 03:29:00,87.832,87.846,87.832,87.834,11200000.0
2008-02-26 03:30:00,87.848,87.848,87.825,87.825,12800000.0
2008-02-26 03:31:00,87.786,87.794,87.784,87.794,32000000.0
2008-02-26 03:32:00,87.808,87.808,87.795,87.795,17600000.0
2008-02-26 03:33:00,87.793,87.802,87.791,87.791,11600000.0
2008-02-26 03:34:00,87.767,87.782,87.766,87.782,12800000.0
2008-02-26 03:35:00,87.793,87.809,87.782,87.809,14400000.0
2008-02-26 03:36:00,87.807,87.816,87.805,87.805,11200000.0
2008-02-26 03:37:00,87.783,87.805,87.783,87.788,17600000.0
2008-02-26 03:38:00,87.79,87.798,87.788,87.796,12800000.0
2008-02-26 03:39:00,87.789,87.79,87.776,87.776,18000000.0
2008-02-26 03:40:00,87.746,87.76,87.746,87.757,12800000.0
2008-02-26 03:41:00,87.791,87.799,87.785,87.799,12800000.0
2008-02-26 03:42:00,87.769,87.798,87.767,87.77,17600000.0
2008-02-26 03:43:00,87.761,87.771,87.76,87.76,14400000.0
2008-02-26 03:44:00,87.753,87.762,87.734,87.734,28000000.0
2008-02-26 03:45:00,87.725,87.748,87.725,87.748,13800000.0
2008-02-26 03:46:00,87.733,87.733,87.727,87.73,12800000.0
2008-02-26 03:47:00,87.48,87.5,87.48,87.5,16000000.0
2008-02-26 03:48:00,87.731,87.731,87.715,87.727,16000000.0
2008-02-26 03:49:00,87.734,87.738,87.717,87.717,12800000.0
2008-02-26 03:50:00,87.685,87.695,87.675,87.695,12800000.0
2008-02-26 03:51:00,87.707,87.707,87.691,87.695,12800000.0
2008-02-26 03:52:00,87.72,87.72,87.7,87.7,12800000.0
2008-02-26 03:53:00,87.687,87.687,87.66,87.66,11200000.0
2008-02-26 03:54:00,87.65,87.65,87.621,87.623,11200000.0
2008-02-26 03:55:00,87.638,87.651,87.618,87.618,11200000.0
2008-02-26 03:56:00,87.615,87.629,87.601,87.601,12800000.0
2008-02-26 03:57:00,87.602,87.63,87.583,87.63,11200000.0
2008-02-26 03:58:00,87.639,87.644,87.635,87.644,12800000.0
2008-02-26 03:59:00,87.647,87.656,87.644,87.648,17600000.0
2008-02-26 04:00:00,87.656,87.656,87.607,87.619,9600000.0
2008-02-26 04:01:00,87.633,87.685,87.633,87.685,11600000.0
2008-02-26 04:02:00,87.696,87.698,87.684,87.698,13200000.0
2008-02-26 04:03:00,87.602,87.688,87.602,87.688,11200000.0
2008-02-26 04:04:00,87.698,87.707,87.698,87.703,10000000.0
2008-02-26 04:05:00,87.707,87.731,87.693,87.731,14400000.0
2008-02-26 04:06:00,87.737,87.748,87.737,87.748,9600000.0
2008-02-26 04:07:00,87.767,87.767,87.747,87.76,12800000.0
2008-02-26 04:08:00,87.753,87.753,87.696,87.696,12200000.0
2008-02-26 04:09:00,87.693,87.695,87.675,87.675,11200000.0
2008-02-26 04:10:00,87.671,87.671,87.633,87.653,16000000.0
2008-02-26 04:11:00,87.645,87.657,87.643,87.657,8000000.0
2008-02-26 04:12:00,87.66,87.661,87.648,87.661,12800000.0
2008-02-26 04:13:00,87.658,87.66,87.636,87.636,17600000.0
2008-02-26 04:14:00,87.638,87.644,87.629,87.644,11200000.0
2008-02-26 04:15:00,87.638,87.641,87.631,87.631,16000000.0
2008-02-26 04:16:00,87.6,87.6,87.555,87.563,14400000.0
2008-02-26 04:17:00,87.577,87.581,87.575,87.576,17600000.0
2008-02-26 04:18:00,87.576,87.59,87.575,87.59,12800000.0
2008-02-26 04:19:00,87.585,87.616,87.584,87.616,35200000.0
2008-02-26 04:20:00,87.622,87.622,87.609,87.61,8000000.0
2008-02-26 04:21:00,87.593,87.593,87.574,87.574,10600000.0
2008-02-26 04:22:00,87.591,87.591,87.567,87.57,12800000.0
2008-02-26 04:23:00,87.529,87.529,87.511,87.511,12800000.0
2008-02-26 04:24:00,87.483,87.483,87.473,87.474,16400000.0
2008-02-26 04:25:00,87.473,87.503,87.473,87.503,14800000.0
2008-02-26 04:26:00,87.504,87.52,87.504,87.52,12800000.0
2008-02-26 04:27:00,87.506,87.515,87.495,87.495,17600000.0
2008-02-26 04:28:00,87.514,87.524,87.511,87.513,12800000.0
2008-02-26 04:29:00,87.512,87.526,87.512,87.524,16000000.0
2008-02-26 04:30:00,87.53,87.56,87.483,87.56,11200000.0
2008-02-26 04:31:00,87.591,87.6,87.591,87.598,12800000.0
2008-02-26 04:32:00,87.609,87.625,87.609,87.625,17600000.0
2008-02-26 04:33:00,87.649,87.649,87.635,87.648,12800000.0
2008-02-26 04:34:00,87.662,87.666,87.655,87.666,13800000.0
2008-02-26 04:35:00,87.669,87.669,87.64,87.64,11200000.0
2008-02-26 04:36:00,87.644,87.644,87.628,87.64,11200000.0
2008-02-26 04:37:00,87.634,87.657,87.634,87.657,12200000.0
2008-02-26 04:38:00,87.665,87.668,87.61,87.61,16000000.0
2008-02-26 04:39:00,87.592,87.592,87.538,87.538,14400000.0
2008-02-26 04:40:00,87.531,87.564,87.531,87.553,12800000.0
2008-02-26 04:41:00,87.562,87.562,87.511,87.511,11200000.0
2008-02-26 04:42:00,87.504,87.504,87.484,87.484,11200000.0
2008-02-26 04:43:00,87.487,87.497,87.483,87.488,17600000.0
2008-02-26 04:44:00,87.487,87.487,87.457,87.457,17600000.0
2008-02-26 04:45:00,87.478,87.491,87.468,87.484,11200000.0
2008-02-26 04:46:00,87.477,87.48,87.472,87.48,12800000.0
2008-02-26 04:47:00,87.48,87.492,87.471,87.492,16000000.0
2008-02-26 04:48:00,87.49,87.49,87.484,87.489,11600000.0
2008-02-26 04:49:00,87.482,87.511,87.48,87.511,12800000.0
2008-02-26 04:50:00,87.509,87.519,87.509,87.519,17600000.0
2008-02-26 04:51:00,87.521,87.523,87.516,87.523,16000000.0
2008-02-26 04:52:00,87.545,87.545,87.527,87.527,12800000.0
2008-02-26 04:53:00,87.541,87.541,87.523,87.54,12800000.0
2008-02-26 04:54:00,87.521,87.521,87.512,87.512,33000000.0
2008-02-26 04:55:00,87.522,87.528,87.518,87.527,11200000.0
2008-02-26 04:56:00,87.529,87.529,87.514,87.517,16000000.0
2008-02-26 04:58:00,87.515,87.524,87.514,87.514,14400000.0
2008-02-26 04:59:00,87.512,87.512,87.49,87.503,17600000.0
2008-02-26 05:00:00,87.488,87.503,87.488,87.499,17600000.0
2008-02-26 05:01:00,87.5,87.51,87.5,87.51,14400000.0
2008-02-26 05:02:00,87.522,87.534,87.519,87.519,18000000.0
2008-02-26 05:03:00,87.516,87.52,87.515,87.52,17600000.0
2008-02-26 05:04:00,87.532,87.532,87.52,87.524,12800000.0
2008-02-26 05:05:00,87.52,87.52,87.502,87.502,12800000.0
2008-02-26 05:06:00,87.533,87.533,87.529,87.532,11200000.0
2008-02-26 05:07:00,87.534,87.534,87.522,87.526,11200000.0
2008-02-26 05:08:00,87.536,87.542,87.536,87.541,11200000.0
2008-02-26 05:09:00,87.554,87.554,87.544,87.544,11200000.0
2008-02-26 05:10:00,87.55,87.55,87.541,87.544,12800000.0
2008-02-26 05:11:00,87.548,87.555,87.548,87.553,11200000.0
2008-02-26 05:12:00,87.546,87.548,87.533,87.533,17600000.0
2008-02-26 05:13:00,87.534,87.546,87.53,87.546,11200000.0
2008-02-26 05:14:00,87.543,87.556,87.533,87.533,15800000.0
2008-02-26 05:15:00,87.533,87.535,87.526,87.527,13200000.0
2008-02-26 05:16:00,87.531,87.531,87.509,87.509,16000000.0
2008-02-26 05:17:00,87.515,87.523,87.513,87.52,17600000.0
2008-02-26 05:18:00,87.522,87.523,87.515,87.523,11200000.0
2008-02-26 05:19:00,87.516,87.526,87.513,87.516,17000000.0
2008-02-26 05:20:00,87.519,87.526,87.515,87.515,12800000.0
2008-02-26 05:21:00,87.516,87.516,87.485,87.493,17600000.0
2008-02-26 05:22:00,87.497,87.499,87.494,87.494,25000000.0
2008-02-26 05:23:00,87.501,87.515,87.5,87.509,18000000.0
2008-02-26 05:24:00,87.506,87.51,87.501,87.501,12800000.0
2008-02-26 05:25:00,87.503,87.503,87.485,87.49,12800000.0
2008-02-26 05:26:00,87.487,87.487,87.476,87.479,11200000.0
2008-02-26 05:27:00,87.469,87.477,87.467,87.474,12800000.0
2008-02-26 05:28:00,87.442,87.473,87.442,87.473,11200000.0
2008-02-26 05:29:00,87.473,87.483,87.46,87.466,17600000.0
2008-02-26 05:30:00,87.445,87.467,87.445,87.467,16000000.0
2008-02-26 05:31:00,87.466,87.475,87.465,87.47,11200000.0
2008-02-26 05:32:00,87.463,87.477,87.463,87.477,12800000.0
2008-02-26 05:33:00,87.488,87.488,87.478,87.479,11200000.0
2008-02-26 05:34:00,87.48,87.481,87.472,87.481,16000000.0
2008-02-26 05:35:00,87.479,87.494,87.479,87.487,11200000.0
2008-02-26 05:36:00,87.493,87.493,87.48,87.48,12800000.0
2008-02-26 05:37:00,87.47,87.487,87.47,87.486,12800000.0
2008-02-26 05:38:00,87.486,87.493,87.482,87.493,11200000.0
2008-02-26 05:39:00,87.488,87.495,87.472,87.472,12800000.0
2008-02-26 05:40:00,87.481,87.497,87.481,87.493,11200000.0
2008-02-26 05:41:00,87.497,87.497,87.479,87.479,11200000.0
2008-02-26 05:42:00,87.49,87.49,87.478,87.478,11200000.0
2008-02-26 05:43:00,87.477,87.483,87.459,87.459,18000000.0
2008-02-26 05:44:00,87.446,87.453,87.443,87.453,14400000.0
2008-02-26 05:45:00,87.463,87.474,87.463,87.467,12800000.0
2008-02-26 05:46:00,87.447,87.464,87.446,87.45,13200000.0
2008-02-26 05:47:00,87.481,87.493,87.481,87.493,13200000.0
2008-02-26 05:48:00,87.493,87.5,87.492,87.497,11200000.0
2008-02-26 05:49:00,87.494,87.509,87.494,87.504,12800000.0
2008-02-26 05:50:00,87.476,87.489,87.473,87.484,12800000.0
2008-02-26 05:51:00,87.511,87.511,87.491,87.501,16000000.0
2008-02-26 05:52:00,87.498,87.504,87.498,87.503,16000000.0
2008-02-26 05:53:00,87.507,87.507,87.479,87.479,12800000.0
2008-02-26 05:54:00,87.476,87.499,87.476,87.499,11200000.0
2008-02-26 05:55:00,87.5,87.513,87.5,87.511,16000000.0
2008-02-26 05:56:00,87.504,87.507,87.501,87.507,17000000.0
2008-02-26 05:57:00,87.516,87.522,87.515,87.522,11200000.0
2008-02-26 05:58:00,87.527,87.529,87.518,87.518,10600000.0
2008-02-26 05:59:00,87.533,87.545,87.53,87.533,17600000.0
2008-02-26 06:00:00,87.528,87.536,87.526,87.528,13200000.0
2008-02-26 06:01:00,87.52,87.526,87.52,87.52,8000000.0
2008-02-26 06:02:00,87.514,87.517,87.508,87.508,17600000.0
2008-02-26 06:03:00,87.503,87.508,87.5,87.508,12800000.0
2008-02-26 06:04:00,87.511,87.511,87.493,87.5,12800000.0
2008-02-26 06:05:00,87.493,87.5,87.488,87.5,11200000.0
2008-02-26 06:06:00,87.489,87.501,87.489,87.501,11200000.0
2008-02-26 06:07:00,87.503,87.513,87.503,87.51,10600000.0
2008-02-26 06:08:00,87.506,87.523,87.506,87.523,18000000.0
2008-02-26 06:09:00,87.517,87.521,87.504,87.507,13200000.0
2008-02-26 06:10:00,87.499,87.507,87.498,87.498,11200000.0
2008-02-26 06:11:00,87.51,87.518,87.509,87.51,35200000.0
2008-02-26 06:12:00,87.505,87.505,87.488,87.488,11200000.0
2008-02-26 06:13:00,87.489,87.498,87.482,87.495,14400000.0
2008-02-26 06:14:00,87.473,87.493,87.472,87.493,18000000.0
2008-02-26 06:15:00,87.478,87.495,87.475,87.495,12800000.0
2008-02-26 06:16:00,87.488,87.488,87.469,87.47,14400000.0
2008-02-26 06:17:00,87.457,87.457,87.424,87.447,14400000.0
2008-02-26 06:18:00,87.441,87.454,87.363,87.448,11200000.0
2008-02-26 06:19:00,87.463,87.463,87.455,87.461,11200000.0
2008-02-26 06:20:00,87.457,87.457,87.44,87.44,12800000.0
2008-02-26 06:21:00,87.365,87.475,87.365,87.455,12800000.0
2008-02-26 06:22:00,87.441,87.441,87.38,87.38,16000000.0
2008-02-26 06:23:00,87.391,87.404,87.391,87.397,11200000.0
2008-02-26 06:24:00,87.393,87.4,87.387,87.4,14400000.0
2008-02-26 06:25:00,87.41,87.416,87.406,87.406,17000000.0
2008-02-26 06:26:00,87.403,87.426,87.403,87.426,11200000.0
2008-02-26 06:27:00,87.426,87.429,87.419,87.429,14400000.0
2008-02-26 06:28:00,87.43,87.435,87.429,87.434,16000000.0
2008-02-26 06:29:00,87.431,87.431,87.417,87.427,12800000.0
2008-02-26 06:30:00,87.44,87.472,87.44,87.462,27200000.0
2008-02-26 06:31:00,87.464,87.467,87.449,87.461,11200000.0
2008-02-26 06:32:00,87.483,87.492,87.48,87.492,22400000.0
2008-02-26 06:33:00,87.487,87.492,87.484,87.485,24000000.0
2008-02-26 06:34:00,87.477,87.479,87.467,87.469,17600000.0
2008-02-26 06:35:00,87.452,87.468,87.452,87.468,11200000.0
2008-02-26 06:36:00,87.479,87.481,87.468,87.475,12200000.0
2008-02-26 06:37:00,87.475,87.482,87.47,87.479,13200000.0
2008-02-26 06:38:00,87.485,87.495,87.485,87.495,17000000.0
2008-02-26 06:39:00,87.485,87.485,87.461,87.461,14400000.0
2008-02-26 06:40:00,87.493,87.493,87.462,87.462,11200000.0
2008-02-26 06:41:00,87.476,87.478,87.471,87.471,8000000.0
2008-02-26 06:42:00,87.476,87.477,87.471,87.471,14400000.0
2008-02-26 06:43:00,87.454,87.455,87.446,87.455,19200000.0
2008-02-26 06:44:00,87.466,87.466,87.458,87.465,11200000.0
2008-02-26 06:45:00,87.461,87.476,87.458,87.468,12800000.0
2008-02-26 06:46:00,87.462,87.475,87.462,87.469,16000000.0
2008-02-26 06:47:00,87.467,87.467,87.454,87.463,12800000.0
2008-02-26 06:48:00,87.465,87.466,87.45,87.464,13200000.0
2008-02-26 06:49:00,87.465,87.465,87.455,87.455,12800000.0
2008-02-26 06:50:00,87.473,87.478,87.462,87.478,14400000.0
2008-02-26 06:51:00,87.472,87.472,87.441,87.464,16000000.0
2008-02-26 06:52:00,87.463,87.463,87.45,87.45,14400000.0
2008-02-26 06:53:00,87.448,87.466,87.448,87.45,12800000.0
2008-02-26 06:54:00,87.432,87.457,87.432,87.455,13200000.0
2008-02-26 06:55:00,87.46,87.466,87.445,87.466,16000000.0
2008-02-26 06:56:00,87.456,87.456,87.442,87.442,13200000.0
2008-02-26 06:57:00,87.436,87.438,87.429,87.438,16000000.0
2008-02-26 06:58:00,87.441,87.453,87.441,87.452,11200000.0
2008-02-26 06:59:00,87.459,87.46,87.447,87.46,17000000.0
2008-02-26 07:00:00,87.449,87.449,87.422,87.445,11200000.0
2008-02-26 07:01:00,87.446,87.451,87.428,87.428,16000000.0
2008-02-26 07:02:00,87.414,87.414,87.401,87.401,12800000.0
2008-02-26 07:03:00,87.395,87.395,87.356,87.356,12800000.0
2008-02-26 07:04:00,87.34,87.34,87.313,87.323,11600000.0
2008-02-26 07:05:00,87.312,87.326,87.312,87.312,12800000.0
2008-02-26 07:06:00,87.334,87.344,87.334,87.334,16000000.0
2008-02-26 07:07:00,87.322,87.323,87.313,87.313,11200000.0
2008-02-26 07:08:00,87.316,87.357,87.316,87.357,28800000.0
2008-02-26 07:09:00,87.379,87.379,87.348,87.348,14400000.0
2008-02-26 07:10:00,87.324,87.34,87.324,87.34,11200000.0
2008-02-26 07:11:00,87.352,87.354,87.327,87.327,17600000.0
2008-02-26 07:12:00,87.318,87.33,87.318,87.322,8000000.0
2008-02-26 07:13:00,87.339,87.349,87.339,87.348,14400000.0
2008-02-26 07:14:00,87.321,87.348,87.321,87.345,12800000.0
2008-02-26 07:15:00,87.335,87.345,87.332,87.342,10600000.0
2008-02-26 07:16:00,87.333,87.338,87.316,87.338,14400000.0
2008-02-26 07:17:00,87.332,87.332,87.319,87.32,11200000.0
2008-02-26 07:18:00,87.317,87.327,87.317,87.327,14400000.0
2008-02-26 07:19:00,87.337,87.341,87.33,87.33,10600000.0
2008-02-26 07:20:00,87.34,87.345,87.336,87.339,14800000.0
2008-02-26 07:21:00,87.35,87.356,87.344,87.344,13200000.0
2008-02-26 07:22:00,87.352,87.352,87.344,87.349,8000000.0
2008-02-26 07:23:00,87.348,87.352,87.337,87.347,16000000.0
2008-02-26 07:24:00,87.372,87.386,87.372,87.383,11200000.0
2008-02-26 07:25:00,87.388,87.399,87.388,87.396,11200000.0
2008-02-26 07:26:00,87.409,87.43,87.409,87.43,12800000.0
2008-02-26 07:27:00,87.435,87.436,87.424,87.43,11200000.0
2008-02-26 07:28:00,87.413,87.414,87.398,87.402,8000000.0
2008-02-26 07:29:00,87.392,87.397,87.382,87.397,27200000.0
2008-02-26 07:30:00,87.384,87.384,87.334,87.342,12800000.0
2008-02-26 07:31:00,87.36,87.367,87.356,87.365,11200000.0
2008-02-26 07:32:00,87.349,87.349,87.338,87.339,12800000.0
2008-02-26 07:33:00,87.307,87.311,87.292,87.292,16000000.0
2008-02-26 07:34:00,87.297,87.297,87.24,87.24,11600000.0
2008-02-26 07:35:00,87.227,87.235,87.213,87.213,16000000.0
2008-02-26 07:36:00,87.176,87.209,87.176,87.204,12800000.0
2008-02-26 07:37:00,87.208,87.223,87.208,87.217,14400000.0
2008-02-26 07:38:00,87.239,87.247,87.224,87.242,16000000.0
2008-02-26 07:39:00,87.247,87.25,87.239,87.242,19200000.0
2008-02-26 07:40:00,87.247,87.255,87.246,87.246,11200000.0
2008-02-26 07:41:00,87.249,87.252,87.241,87.241,6400000.0
2008-02-26 07:42:00,87.25,87.253,87.238,87.252,33600000.0
2008-02-26 07:43:00,87.254,87.255,87.246,87.246,28800000.0
2008-02-26 07:44:00,87.241,87.241,87.222,87.222,17600000.0
2008-02-26 07:45:00,87.237,87.248,87.183,87.248,14400000.0
2008-02-26 07:46:00,87.257,87.275,87.255,87.275,26600000.0
2008-02-26 07:47:00,87.253,87.261,87.242,87.261,11600000.0
2008-02-26 07:48:00,87.254,87.26,87.251,87.26,11200000.0
2008-02-26 07:49:00,87.252,87.252,87.234,87.244,16000000.0
2008-02-26 07:50:00,87.22,87.23,87.217,87.226,11200000.0
2008-02-26 07:51:00,87.223,87.223,87.207,87.216,38400000.0
2008-02-26 07:52:00,87.208,87.208,87.182,87.182,17600000.0
2008-02-26 07:53:00,87.167,87.174,87.165,87.166,11200000.0
2008-02-26 07:54:00,87.17,87.17,87.158,87.166,12800000.0
2008-02-26 07:55:00,87.167,87.167,87.154,87.162,30400000.0
2008-02-26 07:56:00,87.172,87.175,87.171,87.174,16000000.0
2008-02-26 07:57:00,87.169,87.185,87.164,87.185,17600000.0
2008-02-26 07:58:00,87.196,87.2,87.196,87.196,11200000.0
2008-02-26 07:59:00,87.197,87.197,87.187,87.187,17600000.0
2008-02-26 08:00:00,87.182,87.204,87.182,87.204,12800000.0
2008-02-26 08:01:00,87.212,87.225,87.212,87.225,11600000.0
2008-02-26 08:02:00,87.234,87.236,87.226,87.228,12800000.0
2008-02-26 08:03:00,87.232,87.245,87.227,87.243,16000000.0
2008-02-26 08:04:00,87.237,87.237,87.229,87.231,11200000.0
2008-02-26 08:05:00,87.216,87.216,87.2,87.202,12800000.0
2008-02-26 08:06:00,87.211,87.218,87.211,87.218,12200000.0
2008-02-26 08:07:00,87.204,87.23,87.204,87.221,16000000.0
2008-02-26 08:08:00,87.236,87.244,87.236,87.242,12800000.0
2008-02-26 08:09:00,87.263,87.278,87.263,87.278,12800000.0
2008-02-26 08:10:00,87.271,87.271,87.254,87.263,30800000.0
2008-02-26 08:11:00,87.248,87.248,87.21,87.223,12800000.0
2008-02-26 08:12:00,87.211,87.227,87.206,87.227,17600000.0
2008-02-26 08:13:00,87.221,87.221,87.2,87.2,14400000.0
2008-02-26 08:14:00,87.189,87.211,87.189,87.208,15400000.0
2008-02-26 08:15:00,87.199,87.214,87.196,87.207,11200000.0
2008-02-26 08:16:00,87.204,87.229,87.204,87.226,19200000.0
2008-02-26 08:17:00,87.233,87.235,87.224,87.224,11200000.0
2008-02-26 08:18:00,87.22,87.232,87.219,87.232,11200000.0
2008-02-26 08:19:00,87.238,87.244,87.228,87.228,11200000.0
2008-02-26 08:20:00,87.226,87.227,87.216,87.216,12800000.0
2008-02-26 08:21:00,87.222,87.227,87.222,87.226,11200000.0
2008-02-26 08:22:00,87.229,87.243,87.229,87.233,11200000.0
2008-02-26 08:23:00,87.248,87.25,87.242,87.246,16000000.0
2008-02-26 08:24:00,87.244,87.264,87.243,87.264,17600000.0
2008-02-26 08:25:00,87.268,87.268,87.247,87.258,12800000.0
2008-02-26 08:26:00,87.278,87.299,87.278,87.299,12800000.0
2008-02-26 08:27:00,87.285,87.292,87.283,87.285,11200000.0
2008-02-26 08:28:00,87.266,87.278,87.266,87.275,12800000.0
2008-02-26 08:29:00,87.284,87.29,87.283,87.286,11200000.0
2008-02-26 08:30:00,87.259,87.279,87.259,87.271,12800000.0
2008-02-26 08:31:00,87.259,87.264,87.229,87.236,12800000.0
2008-02-26 08:32:00,87.239,87.268,87.239,87.268,14400000.0
2008-02-26 08:33:00,87.277,87.277,87.271,87.274,41000000.0
2008-02-26 08:34:00,87.273,87.275,87.269,87.272,11200000.0
2008-02-26 08:35:00,87.27,87.279,87.266,87.279,48400000.0
2008-02-26 08:36:00,87.284,87.302,87.284,87.3,16000000.0
2008-02-26 08:37:00,87.303,87.317,87.301,87.317,14400000.0
2008-02-26 08:38:00,87.324,87.338,87.324,87.338,17600000.0
2008-02-26 08:39:00,87.354,87.365,87.346,87.365,14400000.0
2008-02-26 08:40:00,87.363,87.363,87.329,87.329,11600000.0
2008-02-26 08:41:00,87.289,87.313,87.281,87.288,31400000.0
2008-02-26 08:42:00,87.297,87.302,87.297,87.302,13800000.0
2008-02-26 08:43:00,87.39,87.4,87.37,87.39,16000000.0
2008-02-26 08:44:00,87.283,87.287,87.261,87.27,16000000.0
2008-02-26 08:45:00,87.271,87.282,87.262,87.282,12800000.0
2008-02-26 08:46:00,87.282,87.296,87.282,87.296,13200000.0
2008-02-26 08:47:00,87.314,87.329,87.314,87.329,23400000.0
2008-02-26 08:48:00,87.314,87.314,87.282,87.307,29800000.0
2008-02-26 08:49:00,87.326,87.334,87.324,87.332,17600000.0
2008-02-26 08:50:00,87.33,87.335,87.325,87.325,12800000.0
2008-02-26 08:51:00,87.33,87.339,87.33,87.339,22400000.0
2008-02-26 08:52:00,87.353,87.371,87.353,87.353,35200000.0
2008-02-26 08:53:00,87.325,87.325,87.296,87.306,56400000.0
2008-02-26 08:54:00,87.309,87.315,87.309,87.315,22400000.0
2008-02-26 08:55:00,87.307,87.322,87.301,87.301,17600000.0
2008-02-26 08:56:00,87.305,87.305,87.266,87.266,14400000.0
2008-02-26 08:57:00,87.257,87.271,87.257,87.267,42600000.0
2008-02-26 08:58:00,87.259,87.275,87.259,87.275,19200000.0
2008-02-26 08:59:00,87.289,87.293,87.285,87.292,13800000.0
2008-02-26 09:00:00,87.306,87.315,87.305,87.312,31400000.0
2008-02-26 09:01:00,87.324,87.333,87.324,87.328,32000000.0
2008-02-26 09:02:00,87.328,87.331,87.323,87.325,19200000.0
2008-02-26 09:03:00,87.322,87.323,87.315,87.321,16000000.0
2008-02-26 09:04:00,87.296,87.315,87.296,87.31,22400000.0
2008-02-26 09:05:00,87.311,87.318,87.311,87.318,18600000.0
2008-02-26 09:06:00,87.314,87.319,87.305,87.316,30400000.0
2008-02-26 09:07:00,87.319,87.336,87.319,87.334,19200000.0
2008-02-26 09:08:00,87.346,87.368,87.346,87.368,12200000.0
2008-02-26 09:09:00,87.361,87.366,87.359,87.365,45800000.0
2008-02-26 09:10:00,87.383,87.404,87.383,87.404,23400000.0
2008-02-26 09:11:00,87.406,87.406,87.362,87.362,28800000.0
2008-02-26 09:12:00,87.391,87.397,87.385,87.387,14400000.0
2008-02-26 09:13:00,87.401,87.421,87.4,87.421,12800000.0
2008-02-26 09:14:00,87.436,87.45,87.425,87.45,12800000.0
2008-02-26 09:15:00,87.456,87.478,87.456,87.477,30400000.0
2008-02-26 09:16:00,87.485,87.485,87.472,87.475,50000000.0
2008-02-26 09:17:00,87.485,87.513,87.485,87.512,78400000.0
2008-02-26 09:18:00,87.47,87.47,87.454,87.457,72000000.0
2008-02-26 09:19:00,87.452,87.452,87.434,87.437,65600000.0
2008-02-26 09:20:00,87.44,87.449,87.437,87.449,76800000.0
2008-02-26 09:21:00,87.463,87.468,87.458,87.458,49000000.0
2008-02-26 09:22:00,87.465,87.465,87.452,87.46,36200000.0
2008-02-26 09:23:00,87.482,87.489,87.473,87.489,69200000.0
2008-02-26 09:24:00,87.477,87.48,87.469,87.47,43200000.0
2008-02-26 09:25:00,87.463,87.463,87.453,87.461,19200000.0
2008-02-26 09:26:00,87.469,87.476,87.469,87.476,32400000.0
2008-02-26 09:27:00,87.487,87.491,87.48,87.488,70400000.0
2008-02-26 09:28:00,87.481,87.481,87.462,87.465,11200000.0
2008-02-26 09:29:00,87.485,87.485,87.465,87.473,36800000.0
2008-02-26 09:30:00,87.469,87.471,87.455,87.455,25600000.0
2008-02-26 09:31:00,87.433,87.44,87.432,87.436,13200000.0
2008-02-26 09:32:00,87.436,87.436,87.42,87.42,34000000.0
2008-02-26 09:33:00,87.416,87.43,87.416,87.425,30800000.0
2008-02-26 09:34:00,87.427,87.436,87.42,87.434,33600000.0
2008-02-26 09:35:00,87.427,87.436,87.424,87.436,52800000.0
2008-02-26 09:36:00,87.437,87.437,87.426,87.434,46400000.0
2008-02-26 09:37:00,87.424,87.424,87.411,87.411,33600000.0
2008-02-26 09:38:00,87.399,87.405,87.396,87.399,12800000.0
2008-02-26 09:39:00,87.384,87.391,87.364,87.379,42600000.0
2008-02-26 09:40:00,87.36,87.372,87.351,87.372,45800000.0
2008-02-26 09:41:00,87.369,87.376,87.369,87.376,29200000.0
2008-02-26 09:42:00,87.38,87.386,87.378,87.382,42600000.0
2008-02-26 09:43:00,87.387,87.394,87.382,87.385,56000000.0
2008-02-26 09:44:00,87.392,87.393,87.384,87.393,30400000.0
2008-02-26 09:45:00,87.39,87.401,87.39,87.401,18000000.0
2008-02-26 09:46:00,87.4,87.402,87.396,87.397,27200000.0
2008-02-26 09:47:00,87.389,87.389,87.384,87.388,12200000.0
2008-02-26 09:48:00,87.394,87.396,87.386,87.391,12200000.0
2008-02-26 09:49:00,87.386,87.395,87.369,87.37,16000000.0
2008-02-26 09:50:00,87.386,87.387,87.376,87.376,33600000.0
2008-02-26 09:51:00,87.387,87.395,87.386,87.39,84200000.0
2008-02-26 09:52:00,87.395,87.395,87.37,87.379,11200000.0
2008-02-26 09:53:00,87.377,87.377,87.361,87.375,30400000.0
2008-02-26 09:54:00,87.381,87.384,87.368,87.368,12800000.0
2008-02-26 09:55:00,87.382,87.384,87.378,87.382,33600000.0
2008-02-26 09:56:00,87.383,87.383,87.357,87.359,36200000.0
2008-02-26 09:57:00,87.356,87.361,87.353,87.36,23400000.0
2008-02-26 09:58:00,87.349,87.349,87.341,87.348,32000000.0
2008-02-26 09:59:00,87.349,87.352,87.343,87.343,51200000.0
2008-02-26 10:00:00,87.33,87.333,87.315,87.333,62200000.0
2008-02-26 10:01:00,87.338,87.384,87.338,87.384,17600000.0
2008-02-26 10:02:00,87.389,87.398,87.379,87.398,35600000.0
2008-02-26 10:03:00,87.418,87.435,87.418,87.435,44800000.0
2008-02-26 10:04:00,87.436,87.436,87.402,87.402,40000000.0
2008-02-26 10:05:00,87.397,87.403,87.392,87.397,38800000.0
2008-02-26 10:06:00,87.369,87.385,87.369,87.374,33600000.0
2008-02-26 10:07:00,87.393,87.393,87.381,87.386,43200000.0
2008-02-26 10:08:00,87.387,87.414,87.387,87.414,49600000.0
2008-02-26 10:09:00,87.426,87.433,87.422,87.422,12800000.0
2008-02-26 10:10:00,87.43,87.43,87.375,87.375,45800000.0
2008-02-26 10:11:00,87.371,87.371,87.358,87.366,57600000.0
2008-02-26 10:12:00,87.361,87.361,87.317,87.317,58000000.0
2008-02-26 10:13:00,87.307,87.312,87.302,87.308,41600000.0
2008-02-26 10:14:00,87.305,87.312,87.298,87.298,30400000.0
2008-02-26 10:15:00,87.299,87.33,87.298,87.324,30400000.0
2008-02-26 10:16:00,87.331,87.331,87.312,87.325,17600000.0
2008-02-26 10:17:00,87.329,87.329,87.321,87.321,12800000.0
2008-02-26 10:18:00,87.315,87.321,87.314,87.32,12800000.0
2008-02-26 10:19:00,87.301,87.301,87.276,87.276,75200000.0
2008-02-26 10:20:00,87.241,87.241,87.2,87.203,16000000.0
2008-02-26 10:21:00,87.214,87.236,87.211,87.236,35200000.0
2008-02-26 10:22:00,87.244,87.254,87.241,87.247,15400000.0
2008-02-26 10:23:00,87.241,87.255,87.241,87.255,33400000.0
2008-02-26 10:24:00,87.252,87.262,87.251,87.262,43200000.0
2008-02-26 10:25:00,87.255,87.255,87.244,87.245,64000000.0
2008-02-26 10:26:00,87.227,87.257,87.227,87.257,36800000.0
2008-02-26 10:27:00,87.252,87.266,87.252,87.266,53200000.0
2008-02-26 10:28:00,87.268,87.288,87.268,87.288,88800000.0
2008-02-26 10:29:00,87.279,87.294,87.279,87.281,17600000.0
2008-02-26 10:30:00,87.289,87.304,87.288,87.298,27200000.0
2008-02-26 10:31:00,87.299,87.302,87.293,87.293,32000000.0
2008-02-26 10:32:00,87.29,87.295,87.272,87.291,46600000.0
2008-02-26 10:33:00,87.289,87.301,87.289,87.301,34400000.0
2008-02-26 10:34:00,87.304,87.306,87.291,87.304,17600000.0
2008-02-26 10:35:00,87.318,87.344,87.315,87.344,12800000.0
2008-02-26 10:36:00,87.347,87.348,87.34,87.34,11200000.0
2008-02-26 10:37:00,87.336,87.349,87.336,87.349,19200000.0
2008-02-26 10:38:00,87.348,87.353,87.334,87.353,28800000.0
2008-02-26 10:39:00,87.339,87.353,87.339,87.351,16000000.0
2008-02-26 10:40:00,87.342,87.342,87.319,87.331,24000000.0
2008-02-26 10:41:00,87.343,87.368,87.342,87.368,57400000.0
2008-02-26 10:42:00,87.382,87.403,87.382,87.397,38400000.0
2008-02-26 10:43:00,87.399,87.399,87.368,87.384,17600000.0
2008-02-26 10:44:00,87.386,87.394,87.383,87.394,19600000.0
2008-02-26 10:45:00,87.394,87.401,87.386,87.401,22400000.0
2008-02-26 10:46:00,87.41,87.41,87.398,87.398,28200000.0
2008-02-26 10:47:00,87.393,87.393,87.381,87.383,25600000.0
2008-02-26 10:48:00,87.379,87.393,87.374,87.393,38800000.0
2008-02-26 10:49:00,87.368,87.368,87.354,87.364,25600000.0
2008-02-26 10:50:00,87.369,87.378,87.365,87.365,59600000.0
2008-02-26 10:51:00,87.354,87.367,87.338,87.35,68200000.0
2008-02-26 10:52:00,87.353,87.353,87.341,87.346,34600000.0
2008-02-26 10:53:00,87.358,87.358,87.316,87.316,58600000.0
2008-02-26 10:54:00,87.302,87.303,87.285,87.291,54800000.0
2008-02-26 10:55:00,87.3,87.315,87.3,87.306,41600000.0
2008-02-26 10:56:00,87.278,87.278,87.154,87.154,44800000.0
2008-02-26 10:57:00,87.139,87.144,87.136,87.142,31800000.0
2008-02-26 10:58:00,87.148,87.178,87.148,87.178,40000000.0
2008-02-26 10:59:00,87.201,87.201,87.111,87.111,49600000.0
2008-02-26 11:00:00,87.163,87.215,87.163,87.215,51200000.0
2008-02-26 11:01:00,87.208,87.236,87.193,87.236,12800000.0
2008-02-26 11:02:00,87.226,87.232,87.224,87.227,19200000.0
2008-02-26 11:03:00,87.227,87.231,87.221,87.231,36800000.0
2008-02-26 11:04:00,87.233,87.236,87.223,87.233,27600000.0
2008-02-26 11:05:00,87.201,87.23,87.19,87.23,11200000.0
2008-02-26 11:06:00,87.253,87.278,87.253,87.254,30400000.0
2008-02-26 11:07:00,87.229,87.237,87.222,87.222,45800000.0
2008-02-26 11:08:00,87.212,87.225,87.212,87.225,32400000.0
2008-02-26 11:09:00,87.237,87.24,87.218,87.218,74600000.0
2008-02-26 11:10:00,87.203,87.206,87.17,87.17,36800000.0
2008-02-26 11:11:00,87.167,87.18,87.167,87.17,52200000.0
2008-02-26 11:12:00,87.173,87.186,87.168,87.176,70200000.0
2008-02-26 11:13:00,87.194,87.2,87.178,87.2,12200000.0
2008-02-26 11:14:00,87.213,87.213,87.194,87.203,57600000.0
2008-02-26 11:15:00,87.191,87.205,87.191,87.202,10600000.0
2008-02-26 11:16:00,87.195,87.209,87.185,87.209,17000000.0
2008-02-26 11:17:00,87.211,87.226,87.211,87.226,54800000.0
2008-02-26 11:18:00,87.223,87.231,87.198,87.231,74400000.0
2008-02-26 11:19:00,87.228,87.26,87.228,87.26,55400000.0
2008-02-26 11:20:00,87.266,87.302,87.264,87.302,35000000.0
2008-02-26 11:21:00,87.322,87.349,87.322,87.349,39400000.0
2008-02-26 11:22:00,87.354,87.373,87.354,87.359,41600000.0
2008-02-26 11:23:00,87.365,87.369,87.355,87.366,51200000.0
2008-02-26 11:24:00,87.348,87.361,87.348,87.355,52800000.0
2008-02-26 11:25:00,87.349,87.349,87.336,87.345,34600000.0
2008-02-26 11:26:00,87.354,87.382,87.354,87.382,27200000.0
2008-02-26 11:27:00,87.428,87.433,87.395,87.395,12800000.0
2008-02-26 11:28:00,87.367,87.405,87.349,87.349,41600000.0
2008-02-26 11:29:00,87.34,87.354,87.34,87.354,43200000.0
2008-02-26 11:30:00,87.38,87.391,87.38,87.391,11200000.0
2008-02-26 11:31:00,87.388,87.402,87.384,87.395,27200000.0
2008-02-26 11:32:00,87.386,87.394,87.386,87.386,34600000.0
2008-02-26 11:33:00,87.389,87.389,87.376,87.386,17600000.0
2008-02-26 11:34:00,87.399,87.404,87.396,87.404,33600000.0
2008-02-26 11:35:00,87.398,87.415,87.398,87.4,17600000.0
2008-02-26 11:36:00,87.402,87.402,87.385,87.396,43200000.0
2008-02-26 11:37:00,87.422,87.422,87.406,87.421,41600000.0
2008-02-26 11:38:00,87.425,87.429,87.417,87.417,27200000.0
2008-02-26 11:39:00,87.424,87.429,87.4,87.4,11200000.0
2008-02-26 11:40:00,87.402,87.414,87.402,87.414,22400000.0
2008-02-26 11:41:00,87.423,87.437,87.414,87.436,38400000.0
2008-02-26 11:42:00,87.436,87.455,87.429,87.455,36600000.0
2008-02-26 11:43:00,87.456,87.456,87.432,87.442,17600000.0
2008-02-26 11:44:00,87.445,87.445,87.433,87.433,59200000.0
2008-02-26 11:45:00,87.432,87.446,87.432,87.436,50000000.0
2008-02-26 11:46:00,87.438,87.442,87.432,87.435,11200000.0
2008-02-26 11:47:00,87.426,87.426,87.397,87.397,55400000.0
2008-02-26 11:48:00,87.394,87.407,87.394,87.407,14400000.0
2008-02-26 11:49:00,87.398,87.398,87.386,87.395,41600000.0
2008-02-26 11:50:00,87.393,87.396,87.386,87.387,44200000.0
2008-02-26 11:51:00,87.385,87.402,87.385,87.398,44200000.0
2008-02-26 11:52:00,87.403,87.429,87.403,87.424,32400000.0
2008-02-26 11:53:00,87.439,87.461,87.439,87.457,35200000.0
2008-02-26 11:54:00,87.466,87.479,87.465,87.465,48000000.0
2008-02-26 11:55:00,87.449,87.449,87.433,87.433,44800000.0
2008-02-26 11:56:00,87.42,87.444,87.41,87.444,63400000.0
2008-02-26 11:57:00,87.434,87.446,87.434,87.441,21800000.0
2008-02-26 11:58:00,87.44,87.454,87.44,87.454,41600000.0
2008-02-26 11:59:00,87.449,87.491,87.444,87.491,51200000.0
2008-02-26 12:00:00,87.495,87.495,87.462,87.462,36800000.0
2008-02-26 12:01:00,87.422,87.425,87.413,87.425,18600000.0
2008-02-26 12:02:00,87.427,87.431,87.416,87.427,12800000.0
2008-02-26 12:03:00,87.434,87.442,87.422,87.422,50600000.0
2008-02-26 12:04:00,87.42,87.42,87.41,87.415,24000000.0
2008-02-26 12:05:00,87.416,87.416,87.402,87.402,28800000.0
2008-02-26 12:06:00,87.391,87.395,87.38,87.395,24000000.0
2008-02-26 12:07:00,87.39,87.39,87.375,87.375,20800000.0
2008-02-26 12:08:00,87.379,87.379,87.367,87.372,43200000.0
2008-02-26 12:09:00,87.392,87.396,87.38,87.39,25600000.0
2008-02-26 12:10:00,87.401,87.413,87.396,87.41,11200000.0
2008-02-26 12:11:00,87.409,87.418,87.408,87.417,27200000.0
2008-02-26 12:12:00,87.407,87.417,87.407,87.417,30400000.0
2008-02-26 12:13:00,87.418,87.421,87.39,87.415,14400000.0
2008-02-26 12:14:00,87.413,87.413,87.397,87.407,16000000.0
2008-02-26 12:15:00,87.389,87.413,87.387,87.387,27200000.0
2008-02-26 12:16:00,87.382,87.382,87.371,87.373,27200000.0
2008-02-26 12:17:00,87.389,87.434,87.389,87.434,43200000.0
2008-02-26 12:18:00,87.444,87.444,87.406,87.43,25000000.0
2008-02-26 12:19:00,87.434,87.452,87.434,87.452,35200000.0
2008-02-26 12:20:00,87.463,87.492,87.456,87.456,36800000.0
2008-02-26 12:21:00,87.436,87.436,87.415,87.436,59200000.0
2008-02-26 12:22:00,87.438,87.442,87.427,87.438,30400000.0
2008-02-26 12:23:00,87.431,87.432,87.426,87.428,32000000.0
2008-02-26 12:24:00,87.432,87.45,87.432,87.443,33600000.0
2008-02-26 12:25:00,87.44,87.454,87.44,87.454,22400000.0
2008-02-26 12:26:00,87.452,87.463,87.452,87.463,29800000.0
2008-02-26 12:27:00,87.455,87.455,87.437,87.437,30800000.0
2008-02-26 12:28:00,87.442,87.442,87.429,87.429,60800000.0
2008-02-26 12:29:00,87.364,87.487,87.331,87.371,115200000.0
2008-02-26 12:30:00,87.478,87.486,87.39,87.463,46400000.0
2008-02-26 12:31:00,87.438,87.438,87.419,87.428,70400000.0
2008-02-26 12:32:00,87.443,87.45,87.43,87.45,28800000.0
2008-02-26 12:33:00,87.45,87.454,87.433,87.433,39400000.0
2008-02-26 12:34:00,87.415,87.419,87.403,87.403,27200000.0
2008-02-26 12:35:00,87.398,87.411,87.398,87.399,25600000.0
2008-02-26 12:36:00,87.375,87.381,87.374,87.381,48000000.0
2008-02-26 12:37:00,87.378,87.395,87.372,87.395,14400000.0
2008-02-26 12:38:00,87.408,87.425,87.404,87.425,14400000.0
2008-02-26 12:39:00,87.424,87.433,87.417,87.433,24000000.0
2008-02-26 12:40:00,87.435,87.435,87.422,87.434,16000000.0
2008-02-26 12:41:00,87.421,87.423,87.414,87.422,22400000.0
2008-02-26 12:42:00,87.421,87.431,87.417,87.417,22400000.0
2008-02-26 12:43:00,87.409,87.415,87.406,87.413,36800000.0
2008-02-26 12:44:00,87.407,87.407,87.388,87.388,22400000.0
2008-02-26 12:45:00,87.381,87.383,87.375,87.383,35200000.0
2008-02-26 12:46:00,87.395,87.398,87.387,87.387,44800000.0
2008-02-26 12:47:00,87.383,87.383,87.369,87.374,8000000.0
2008-02-26 12:48:00,87.372,87.372,87.365,87.367,32000000.0
2008-02-26 12:49:00,87.367,87.374,87.366,87.369,40000000.0
2008-02-26 12:50:00,87.373,87.378,87.363,87.37,16000000.0
2008-02-26 12:51:00,87.352,87.37,87.352,87.366,22400000.0
2008-02-26 12:52:00,87.384,87.384,87.361,87.375,25600000.0
2008-02-26 12:53:00,87.369,87.382,87.369,87.377,11200000.0
2008-02-26 12:54:00,87.373,87.377,87.372,87.372,11200000.0
2008-02-26 12:55:00,87.372,87.381,87.368,87.381,24000000.0
2008-02-26 12:56:00,87.373,87.382,87.373,87.382,12800000.0
2008-02-26 12:57:00,87.374,87.39,87.373,87.387,26600000.0
2008-02-26 12:58:00,87.375,87.386,87.375,87.384,12800000.0
2008-02-26 12:59:00,87.391,87.396,87.389,87.396,14400000.0
2008-02-26 13:00:00,87.391,87.391,87.375,87.376,16000000.0
2008-02-26 13:01:00,87.373,87.373,87.361,87.372,17600000.0
2008-02-26 13:02:00,87.368,87.375,87.368,87.375,12800000.0
2008-02-26 13:03:00,87.366,87.384,87.366,87.377,12800000.0
2008-02-26 13:04:00,87.388,87.388,87.366,87.366,16000000.0
2008-02-26 13:05:00,87.352,87.361,87.352,87.361,13200000.0
2008-02-26 13:06:00,87.363,87.364,87.355,87.356,17600000.0
2008-02-26 13:07:00,87.351,87.351,87.345,87.345,12800000.0
2008-02-26 13:08:00,87.353,87.358,87.351,87.351,32000000.0
2008-02-26 13:09:00,87.363,87.368,87.359,87.359,28200000.0
2008-02-26 13:10:00,87.362,87.369,87.359,87.368,32000000.0
2008-02-26 13:11:00,87.379,87.383,87.372,87.372,19600000.0
2008-02-26 13:12:00,87.364,87.375,87.364,87.372,16000000.0
2008-02-26 13:13:00,87.38,87.385,87.38,87.382,11200000.0
2008-02-26 13:14:00,87.38,87.38,87.367,87.373,11200000.0
2008-02-26 13:15:00,87.368,87.368,87.352,87.355,11200000.0
2008-02-26 13:16:00,87.347,87.355,87.346,87.346,25600000.0
2008-02-26 13:17:00,87.338,87.342,87.33,87.342,12800000.0
2008-02-26 13:18:00,87.342,87.349,87.341,87.341,56400000.0
2008-02-26 13:19:00,87.352,87.358,87.333,87.352,14400000.0
2008-02-26 13:20:00,87.341,87.343,87.328,87.342,12800000.0
2008-02-26 13:21:00,87.345,87.357,87.345,87.357,55800000.0
2008-02-26 13:22:00,87.351,87.354,87.344,87.35,11200000.0
2008-02-26 13:23:00,87.339,87.345,87.335,87.335,13200000.0
2008-02-26 13:24:00,87.348,87.356,87.348,87.356,14400000.0
2008-02-26 13:25:00,87.372,87.393,87.372,87.393,33600000.0
2008-02-26 13:26:00,87.38,87.38,87.369,87.372,24000000.0
2008-02-26 13:27:00,87.36,87.368,87.348,87.36,39400000.0
2008-02-26 13:28:00,87.354,87.354,87.339,87.339,20800000.0
2008-02-26 13:29:00,87.329,87.347,87.328,87.331,22400000.0
2008-02-26 13:30:00,87.336,87.342,87.332,87.342,37200000.0
2008-02-26 13:31:00,87.335,87.335,87.317,87.325,11200000.0
2008-02-26 13:32:00,87.337,87.351,87.336,87.35,18000000.0
2008-02-26 13:33:00,87.362,87.363,87.345,87.35,13200000.0
2008-02-26 13:34:00,87.348,87.348,87.328,87.328,12800000.0
2008-02-26 13:35:00,87.321,87.33,87.318,87.33,12800000.0
2008-02-26 13:36:00,87.331,87.331,87.313,87.327,48000000.0
2008-02-26 13:37:00,87.308,87.322,87.306,87.322,24000000.0
2008-02-26 13:38:00,87.322,87.322,87.3,87.3,28800000.0
2008-02-26 13:39:00,87.292,87.297,87.289,87.295,25600000.0
2008-02-26 13:40:00,87.291,87.291,87.288,87.29,12800000.0
2008-02-26 13:41:00,87.294,87.294,87.289,87.289,16000000.0
2008-02-26 13:42:00,87.279,87.279,87.251,87.251,12800000.0
2008-02-26 13:43:00,87.255,87.265,87.255,87.256,25600000.0
2008-02-26 13:44:00,87.256,87.258,87.247,87.247,28200000.0
2008-02-26 13:45:00,87.252,87.252,87.238,87.244,12800000.0
2008-02-26 13:46:00,87.246,87.253,87.243,87.253,14400000.0
2008-02-26 13:47:00,87.243,87.259,87.243,87.254,27200000.0
2008-02-26 13:48:00,87.259,87.259,87.248,87.253,14400000.0
2008-02-26 13:49:00,87.254,87.254,87.244,87.252,33600000.0
2008-02-26 13:50:00,87.269,87.279,87.253,87.253,33600000.0
2008-02-26 13:51:00,87.239,87.248,87.234,87.234,16000000.0
2008-02-26 13:52:00,87.249,87.265,87.249,87.265,40000000.0
2008-02-26 13:53:00,87.26,87.267,87.257,87.267,37200000.0
2008-02-26 13:54:00,87.27,87.279,87.265,87.279,24000000.0
2008-02-26 13:55:00,87.28,87.294,87.28,87.287,11200000.0
2008-02-26 13:56:00,87.284,87.294,87.284,87.294,14400000.0
2008-02-26 13:57:00,87.302,87.321,87.302,87.321,14400000.0
2008-02-26 13:58:00,87.31,87.31,87.29,87.298,31400000.0
2008-02-26 13:59:00,87.301,87.305,87.296,87.296,48000000.0
2008-02-26 14:00:00,87.299,87.314,87.297,87.298,30800000.0
2008-02-26 14:01:00,87.289,87.306,87.289,87.306,14800000.0
2008-02-26 14:02:00,87.314,87.338,87.301,87.338,28800000.0
2008-02-26 14:03:00,87.356,87.404,87.356,87.404,13800000.0
2008-02-26 14:04:00,87.411,87.432,87.411,87.432,14400000.0
2008-02-26 14:05:00,87.42,87.42,87.415,87.415,25600000.0
2008-02-26 14:06:00,87.416,87.426,87.416,87.424,17600000.0
2008-02-26 14:07:00,87.423,87.444,87.423,87.444,12800000.0
2008-02-26 14:08:00,87.456,87.456,87.447,87.447,24000000.0
2008-02-26 14:09:00,87.432,87.432,87.385,87.398,11200000.0
2008-02-26 14:10:00,87.415,87.415,87.388,87.388,17600000.0
2008-02-26 14:11:00,87.389,87.413,87.389,87.405,12800000.0
2008-02-26 14:12:00,87.385,87.385,87.363,87.363,12800000.0
2008-02-26 14:13:00,87.356,87.382,87.356,87.364,23400000.0
2008-02-26 14:14:00,87.379,87.379,87.341,87.351,21200000.0
2008-02-26 14:15:00,87.365,87.365,87.355,87.356,33000000.0
2008-02-26 14:16:00,87.349,87.373,87.349,87.373,26000000.0
2008-02-26 14:17:00,87.375,87.38,87.371,87.371,11200000.0
2008-02-26 14:18:00,87.389,87.396,87.386,87.393,16000000.0
2008-02-26 14:19:00,87.399,87.416,87.399,87.415,39400000.0
2008-02-26 14:20:00,87.421,87.434,87.396,87.434,14400000.0
2008-02-26 14:21:00,87.44,87.46,87.437,87.46,33000000.0
2008-02-26 14:22:00,87.468,87.475,87.468,87.475,14400000.0
2008-02-26 14:23:00,87.475,87.475,87.469,87.469,17000000.0
2008-02-26 14:24:00,87.481,87.498,87.479,87.479,36800000.0
2008-02-26 14:25:00,87.483,87.491,87.48,87.48,12800000.0
2008-02-26 14:26:00,87.469,87.469,87.456,87.456,19200000.0
2008-02-26 14:27:00,87.453,87.469,87.453,87.464,11200000.0
2008-02-26 14:28:00,87.485,87.512,87.485,87.508,11200000.0
2008-02-26 14:29:00,87.498,87.498,87.471,87.474,12800000.0
2008-02-26 14:30:00,87.489,87.517,87.399,87.399,11200000.0
2008-02-26 14:31:00,87.487,87.487,87.392,87.482,16000000.0
2008-02-26 14:32:00,87.487,87.487,87.48,87.481,12800000.0
2008-02-26 14:33:00,87.474,87.484,87.473,87.481,17600000.0
2008-02-26 14:34:00,87.471,87.491,87.471,87.481,17600000.0
2008-02-26 14:35:00,87.487,87.487,87.475,87.475,11200000.0
2008-02-26 14:36:00,87.478,87.491,87.478,87.478,12800000.0
2008-02-26 14:37:00,87.475,87.475,87.441,87.457,12800000.0
2008-02-26 14:38:00,87.464,87.469,87.455,87.469,11200000.0
2008-02-26 14:39:00,87.484,87.484,87.458,87.466,17600000.0
2008-02-26 14:40:00,87.451,87.454,87.445,87.449,16000000.0
2008-02-26 14:41:00,87.438,87.438,87.382,87.382,10600000.0
2008-02-26 14:42:00,87.388,87.4,87.388,87.394,12200000.0
2008-02-26 14:43:00,87.416,87.417,87.404,87.408,17600000.0
2008-02-26 14:44:00,87.421,87.451,87.421,87.451,12800000.0
2008-02-26 14:45:00,87.425,87.455,87.425,87.446,12800000.0
2008-02-26 14:46:00,87.428,87.44,87.428,87.438,17600000.0
2008-02-26 14:47:00,87.45,87.45,87.436,87.446,12800000.0
2008-02-26 14:48:00,87.434,87.435,87.395,87.395,11600000.0
2008-02-26 14:49:00,87.398,87.398,87.375,87.375,16000000.0
2008-02-26 14:50:00,87.394,87.398,87.389,87.389,12800000.0
2008-02-26 14:51:00,87.37,87.383,87.37,87.37,17600000.0
2008-02-26 14:52:00,87.366,87.37,87.363,87.363,14800000.0
2008-02-26 14:53:00,87.346,87.346,87.336,87.34,11200000.0
2008-02-26 14:54:00,87.313,87.313,87.292,87.292,12800000.0
2008-02-26 14:55:00,87.285,87.289,87.284,87.284,11200000.0
2008-02-26 14:56:00,87.293,87.297,87.288,87.289,16000000.0
2008-02-26 14:57:00,87.28,87.304,87.28,87.304,12800000.0
2008-02-26 14:58:00,87.306,87.306,87.29,87.292,14400000.0
2008-02-26 14:59:00,87.299,87.311,87.298,87.301,11600000.0
2008-02-26 15:00:00,87.277,87.289,87.269,87.273,16000000.0
2008-02-26 15:01:00,87.314,87.332,87.314,87.321,17600000.0
2008-02-26 15:02:00,87.322,87.357,87.321,87.352,11200000.0
2008-02-26 15:03:00,87.358,87.363,87.347,87.359,11200000.0
2008-02-26 15:04:00,87.355,87.367,87.354,87.354,15400000.0
2008-02-26 15:05:00,87.351,87.368,87.351,87.368,12200000.0
2008-02-26 15:06:00,87.357,87.378,87.357,87.37,11200000.0
2008-02-26 15:07:00,87.394,87.399,87.393,87.396,11200000.0
2008-02-26 15:08:00,87.383,87.39,87.383,87.384,11200000.0
2008-02-26 15:09:00,87.377,87.394,87.377,87.394,14400000.0
2008-02-26 15:10:00,87.389,87.397,87.383,87.391,16000000.0
2008-02-26 15:11:00,87.392,87.417,87.392,87.417,11200000.0
2008-02-26 15:12:00,87.388,87.408,87.388,87.408,12800000.0
2008-02-26 15:13:00,87.411,87.411,87.396,87.403,12800000.0
2008-02-26 15:14:00,87.417,87.445,87.417,87.444,15400000.0
2008-02-26 15:15:00,87.486,87.487,87.467,87.473,17600000.0
2008-02-26 15:16:00,87.476,87.489,87.474,87.489,12800000.0
2008-02-26 15:17:00,87.499,87.504,87.49,87.49,14400000.0
2008-02-26 15:18:00,87.475,87.481,87.474,87.474,13200000.0
2008-02-26 15:19:00,87.47,87.472,87.45,87.465,16000000.0
2008-02-26 15:20:00,87.443,87.443,87.425,87.433,16000000.0
2008-02-26 15:21:00,87.441,87.445,87.352,87.437,17600000.0
2008-02-26 15:22:00,87.437,87.455,87.437,87.441,11200000.0
2008-02-26 15:23:00,87.436,87.436,87.426,87.43,11200000.0
2008-02-26 15:24:00,87.408,87.435,87.408,87.435,11200000.0
2008-02-26 15:25:00,87.469,87.48,87.454,87.48,12800000.0
2008-02-26 15:26:00,87.469,87.474,87.461,87.474,14400000.0
2008-02-26 15:27:00,87.468,87.469,87.451,87.451,12200000.0
2008-02-26 15:28:00,87.449,87.449,87.429,87.429,12800000.0
2008-02-26 15:29:00,87.416,87.418,87.404,87.406,17600000.0
2008-02-26 15:30:00,87.421,87.421,87.36,87.389,17600000.0
2008-02-26 15:31:00,87.382,87.382,87.333,87.333,12800000.0
2008-02-26 15:32:00,87.356,87.374,87.356,87.362,11200000.0
2008-02-26 15:33:00,87.347,87.362,87.309,87.309,11200000.0
2008-02-26 15:34:00,87.298,87.316,87.288,87.288,11200000.0
2008-02-26 15:35:00,87.276,87.304,87.268,87.304,12800000.0
2008-02-26 15:36:00,87.323,87.333,87.315,87.325,14400000.0
2008-02-26 15:37:00,87.322,87.347,87.322,87.347,16000000.0
2008-02-26 15:38:00,87.362,87.366,87.345,87.359,15400000.0
2008-02-26 15:39:00,87.345,87.358,87.328,87.332,14400000.0
2008-02-26 15:40:00,87.309,87.309,87.287,87.289,12200000.0
2008-02-26 15:41:00,87.275,87.304,87.273,87.299,16000000.0
2008-02-26 15:42:00,87.293,87.306,87.223,87.306,17600000.0
2008-02-26 15:43:00,87.297,87.297,87.272,87.272,12800000.0
2008-02-26 15:44:00,87.283,87.283,87.274,87.274,12800000.0
2008-02-26 15:45:00,87.272,87.289,87.27,87.284,12800000.0
2008-02-26 15:46:00,87.264,87.264,87.255,87.262,11200000.0
2008-02-26 15:47:00,87.256,87.256,87.241,87.245,10600000.0
2008-02-26 15:48:00,87.234,87.241,87.232,87.236,12800000.0
2008-02-26 15:49:00,87.24,87.258,87.24,87.258,11200000.0
2008-02-26 15:50:00,87.26,87.29,87.26,87.29,14400000.0
2008-02-26 15:51:00,87.299,87.317,87.299,87.317,11200000.0
2008-02-26 15:52:00,87.319,87.335,87.319,87.335,11200000.0
2008-02-26 15:53:00,87.33,87.33,87.297,87.297,12800000.0
2008-02-26 15:54:00,87.298,87.302,87.293,87.302,17600000.0
2008-02-26 15:55:00,87.298,87.308,87.295,87.299,18000000.0
2008-02-26 15:56:00,87.303,87.314,87.296,87.314,11200000.0
2008-02-26 15:57:00,87.308,87.316,87.302,87.302,14400000.0
2008-02-26 15:58:00,87.306,87.334,87.306,87.329,10600000.0
2008-02-26 15:59:00,87.324,87.354,87.324,87.354,11200000.0
2008-02-26 16:00:00,87.373,87.391,87.373,87.391,11200000.0
2008-02-26 16:01:00,87.374,87.375,87.356,87.356,10600000.0
2008-02-26 16:02:00,87.337,87.342,87.331,87.342,17600000.0
2008-02-26 16:03:00,87.328,87.328,87.301,87.319,12800000.0
2008-02-26 16:04:00,87.316,87.33,87.265,87.32,11200000.0
2008-02-26 16:05:00,87.303,87.309,87.286,87.309,14800000.0
2008-02-26 16:06:00,87.311,87.311,87.281,87.292,15400000.0
2008-02-26 16:07:00,87.287,87.299,87.287,87.299,11200000.0
2008-02-26 16:08:00,87.288,87.31,87.288,87.295,11200000.0
2008-02-26 16:09:00,87.293,87.307,87.284,87.307,12800000.0
2008-02-26 16:10:00,87.311,87.313,87.281,87.281,12800000.0
2008-02-26 16:11:00,87.305,87.318,87.298,87.298,11600000.0
2008-02-26 16:12:00,87.285,87.285,87.249,87.249,17600000.0
2008-02-26 16:13:00,87.278,87.287,87.276,87.276,11200000.0
2008-02-26 16:14:00,87.276,87.29,87.276,87.287,13800000.0
2008-02-26 16:15:00,87.297,87.337,87.297,87.337,11200000.0
2008-02-26 16:16:00,87.313,87.314,87.263,87.277,11200000.0
2008-02-26 16:17:00,87.269,87.27,87.247,87.266,18000000.0
2008-02-26 16:18:00,87.255,87.257,87.245,87.257,16000000.0
2008-02-26 16:19:00,87.277,87.285,87.276,87.277,10600000.0
2008-02-26 16:20:00,87.287,87.297,87.28,87.295,11200000.0
2008-02-26 16:21:00,87.31,87.31,87.287,87.287,11600000.0
2008-02-26 16:22:00,87.281,87.3,87.281,87.3,11200000.0
2008-02-26 16:23:00,87.318,87.352,87.318,87.352,12800000.0
2008-02-26 16:24:00,87.345,87.345,87.33,87.33,11200000.0
2008-02-26 16:25:00,87.332,87.344,87.332,87.338,12800000.0
2008-02-26 16:26:00,87.335,87.371,87.335,87.371,12800000.0
2008-02-26 16:27:00,87.372,87.372,87.359,87.367,17600000.0
2008-02-26 16:28:00,87.374,87.374,87.354,87.357,11200000.0
2008-02-26 16:29:00,87.354,87.362,87.352,87.354,13200000.0
2008-02-26 16:30:00,87.353,87.353,87.312,87.312,14400000.0
2008-02-26 16:31:00,87.312,87.312,87.306,87.306,14400000.0
2008-02-26 16:32:00,87.305,87.317,87.301,87.317,11200000.0
2008-02-26 16:33:00,87.324,87.324,87.315,87.319,14400000.0
2008-02-26 16:34:00,87.318,87.331,87.305,87.326,17600000.0
2008-02-26 16:35:00,87.329,87.329,87.316,87.325,12200000.0
2008-02-26 16:36:00,87.32,87.32,87.311,87.315,11200000.0
2008-02-26 16:37:00,87.295,87.296,87.284,87.294,12800000.0
2008-02-26 16:38:00,87.298,87.303,87.294,87.303,14400000.0
2008-02-26 16:39:00,87.303,87.311,87.301,87.31,12800000.0
2008-02-26 16:40:00,87.325,87.34,87.325,87.34,17600000.0
2008-02-26 16:41:00,87.344,87.358,87.343,87.358,12800000.0
2008-02-26 16:42:00,87.366,87.366,87.348,87.354,11200000.0
2008-02-26 16:43:00,87.363,87.366,87.363,87.365,12800000.0
2008-02-26 16:44:00,87.358,87.365,87.35,87.365,11200000.0
2008-02-26 16:45:00,87.386,87.395,87.386,87.386,11200000.0
2008-02-26 16:46:00,87.372,87.372,87.342,87.342,13800000.0
2008-02-26 16:47:00,87.321,87.346,87.305,87.305,17000000.0
2008-02-26 16:48:00,87.307,87.307,87.274,87.276,11200000.0
2008-02-26 16:49:00,87.266,87.292,87.266,87.287,12800000.0
2008-02-26 16:50:00,87.261,87.324,87.261,87.309,17600000.0
2008-02-26 16:51:00,87.269,87.269,87.204,87.204,11200000.0
2008-02-26 16:52:00,87.26,87.26,87.234,87.251,17600000.0
2008-02-26 16:53:00,87.249,87.274,87.244,87.257,17600000.0
2008-02-26 16:54:00,87.246,87.27,87.239,87.247,17600000.0
2008-02-26 16:55:00,87.246,87.247,87.235,87.24,14400000.0
2008-02-26 16:56:00,87.259,87.275,87.254,87.274,12800000.0
2008-02-26 16:57:00,87.259,87.269,87.257,87.267,15400000.0
2008-02-26 16:58:00,87.3,87.312,87.289,87.293,12800000.0
2008-02-26 16:59:00,87.326,87.332,87.324,87.327,12800000.0
2008-02-26 17:00:00,87.243,87.243,87.186,87.186,11200000.0
2008-02-26 17:01:00,87.223,87.246,87.151,87.244,12800000.0
2008-02-26 17:02:00,87.276,87.276,87.262,87.262,16000000.0
2008-02-26 17:03:00,87.259,87.259,87.238,87.242,17600000.0
2008-02-26 17:04:00,87.288,87.307,87.276,87.307,11200000.0
2008-02-26 17:05:00,87.308,87.308,87.266,87.27,17000000.0
2008-02-26 17:06:00,87.283,87.321,87.283,87.321,11200000.0
2008-02-26 17:07:00,87.372,87.382,87.372,87.377,11200000.0
2008-02-26 17:08:00,87.372,87.372,87.348,87.348,17600000.0
2008-02-26 17:09:00,87.353,87.427,87.353,87.427,16000000.0
2008-02-26 17:10:00,87.465,87.477,87.438,87.438,11200000.0
2008-02-26 17:11:00,87.453,87.476,87.453,87.476,12800000.0
2008-02-26 17:12:00,87.491,87.491,87.464,87.487,12800000.0
2008-02-26 17:13:00,87.497,87.524,87.497,87.524,12800000.0
2008-02-26 17:14:00,87.52,87.52,87.476,87.476,12800000.0
2008-02-26 17:15:00,87.469,87.487,87.469,87.487,12800000.0
2008-02-26 17:16:00,87.522,87.532,87.512,87.524,11600000.0
2008-02-26 17:17:00,87.522,87.522,87.502,87.505,11200000.0
2008-02-26 17:18:00,87.513,87.537,87.502,87.502,12800000.0
2008-02-26 17:19:00,87.487,87.489,87.47,87.477,16000000.0
2008-02-26 17:20:00,87.476,87.486,87.472,87.472,11200000.0
2008-02-26 17:21:00,87.448,87.448,87.405,87.405,12800000.0
2008-02-26 17:22:00,87.373,87.485,87.373,87.444,11200000.0
2008-02-26 17:23:00,87.409,87.458,87.409,87.458,11200000.0
2008-02-26 17:24:00,87.449,87.45,87.44,87.44,11200000.0
2008-02-26 17:25:00,87.403,87.403,87.369,87.375,11200000.0
2008-02-26 17:26:00,87.384,87.392,87.384,87.384,11200000.0
2008-02-26 17:27:00,87.381,87.398,87.381,87.398,18000000.0
2008-02-26 17:28:00,87.404,87.415,87.396,87.415,12800000.0
2008-02-26 17:29:00,87.421,87.447,87.421,87.436,12800000.0
2008-02-26 17:30:00,87.448,87.458,87.437,87.458,11200000.0
2008-02-26 17:31:00,87.472,87.474,87.454,87.46,13200000.0
2008-02-26 17:32:00,87.463,87.463,87.439,87.439,11200000.0
2008-02-26 17:33:00,87.458,87.495,87.458,87.484,12200000.0
2008-02-26 17:34:00,87.466,87.485,87.466,87.485,11600000.0
2008-02-26 17:35:00,87.489,87.494,87.476,87.477,12800000.0
2008-02-26 17:36:00,87.487,87.487,87.469,87.483,11200000.0
2008-02-26 17:37:00,87.456,87.462,87.438,87.442,10600000.0
2008-02-26 17:38:00,87.447,87.457,87.426,87.426,16000000.0
2008-02-26 17:39:00,87.426,87.447,87.425,87.447,17600000.0
2008-02-26 17:40:00,87.422,87.422,87.387,87.387,11600000.0
2008-02-26 17:41:00,87.386,87.386,87.348,87.358,11200000.0
2008-02-26 17:42:00,87.367,87.37,87.36,87.36,11200000.0
2008-02-26 17:43:00,87.375,87.408,87.375,87.408,12800000.0
2008-02-26 17:44:00,87.416,87.442,87.416,87.427,12800000.0
2008-02-26 17:45:00,87.433,87.434,87.427,87.431,11200000.0
2008-02-26 17:46:00,87.445,87.456,87.445,87.45,12200000.0
2008-02-26 17:47:00,87.444,87.444,87.412,87.423,12800000.0
2008-02-26 17:48:00,87.414,87.433,87.414,87.433,11200000.0
2008-02-26 17:49:00,87.443,87.443,87.431,87.443,17600000.0
2008-02-26 17:50:00,87.449,87.449,87.427,87.433,12800000.0
2008-02-26 17:51:00,87.424,87.424,87.393,87.403,11200000.0
2008-02-26 17:52:00,87.43,87.459,87.43,87.459,12800000.0
2008-02-26 17:53:00,87.475,87.478,87.462,87.462,16000000.0
2008-02-26 17:54:00,87.479,87.479,87.457,87.466,14400000.0
2008-02-26 17:55:00,87.482,87.486,87.389,87.478,11200000.0
2008-02-26 17:56:00,87.455,87.462,87.449,87.456,11200000.0
2008-02-26 17:57:00,87.468,87.475,87.458,87.475,16000000.0
2008-02-26 17:58:00,87.477,87.516,87.477,87.508,12800000.0
2008-02-26 17:59:00,87.494,87.494,87.475,87.475,11200000.0
2008-02-26 18:00:00,87.458,87.458,87.437,87.437,18000000.0
2008-02-26 18:01:00,87.454,87.488,87.382,87.464,17600000.0
2008-02-26 18:02:00,87.459,87.474,87.459,87.47,17600000.0
2008-02-26 18:03:00,87.463,87.463,87.429,87.44,14400000.0
2008-02-26 18:04:00,87.443,87.456,87.443,87.456,11600000.0
2008-02-26 18:05:00,87.488,87.49,87.484,87.486,11200000.0
2008-02-26 18:06:00,87.482,87.5,87.482,87.5,12800000.0
2008-02-26 18:07:00,87.489,87.498,87.473,87.473,11200000.0
2008-02-26 18:08:00,87.448,87.448,87.42,87.425,16000000.0
2008-02-26 18:09:00,87.418,87.418,87.367,87.378,16000000.0
2008-02-26 18:10:00,87.376,87.402,87.376,87.398,12800000.0
2008-02-26 18:11:00,87.406,87.406,87.374,87.374,11200000.0
2008-02-26 18:12:00,87.386,87.394,87.376,87.377,12800000.0
2008-02-26 18:13:00,87.396,87.396,87.377,87.377,11200000.0
2008-02-26 18:14:00,87.376,87.393,87.367,87.393,12800000.0
2008-02-26 18:15:00,87.397,87.41,87.397,87.41,12800000.0
2008-02-26 18:16:00,87.4,87.42,87.394,87.42,12800000.0
2008-02-26 18:17:00,87.413,87.413,87.393,87.395,16000000.0
2008-02-26 18:18:00,87.405,87.405,87.386,87.386,11200000.0
2008-02-26 18:19:00,87.371,87.417,87.371,87.417,8000000.0
2008-02-26 18:20:00,87.399,87.403,87.394,87.399,12800000.0
2008-02-26 18:21:00,87.387,87.404,87.385,87.404,11200000.0
2008-02-26 18:22:00,87.401,87.401,87.337,87.393,16000000.0
2008-02-26 18:23:00,87.381,87.395,87.381,87.394,16000000.0
2008-02-26 18:24:00,87.412,87.413,87.396,87.409,12800000.0
2008-02-26 18:25:00,87.435,87.454,87.435,87.454,11200000.0
2008-02-26 18:26:00,87.461,87.461,87.448,87.455,12800000.0
2008-02-26 18:27:00,87.447,87.468,87.439,87.439,14400000.0
2008-02-26 18:28:00,87.463,87.465,87.453,87.453,12800000.0
2008-02-26 18:29:00,87.446,87.446,87.429,87.429,12800000.0
2008-02-26 18:30:00,87.427,87.442,87.427,87.442,11200000.0
2008-02-26 18:31:00,87.432,87.432,87.41,87.41,12800000.0
2008-02-26 18:32:00,87.424,87.433,87.423,87.433,11200000.0
2008-02-26 18:33:00,87.443,87.463,87.443,87.456,11200000.0
2008-02-26 18:34:00,87.461,87.47,87.459,87.47,12800000.0
2008-02-26 18:35:00,87.463,87.471,87.455,87.471,12800000.0
2008-02-26 18:36:00,87.496,87.514,87.485,87.485,12800000.0
2008-02-26 18:37:00,87.481,87.481,87.47,87.474,17600000.0
2008-02-26 18:38:00,87.47,87.478,87.47,87.478,11200000.0
2008-02-26 18:39:00,87.478,87.49,87.478,87.488,16000000.0
2008-02-26 18:40:00,87.489,87.489,87.479,87.485,12800000.0
2008-02-26 18:41:00,87.484,87.484,87.47,87.47,14400000.0
2008-02-26 18:42:00,87.479,87.486,87.476,87.486,11200000.0
2008-02-26 18:43:00,87.493,87.498,87.481,87.481,12800000.0
2008-02-26 18:44:00,87.482,87.49,87.478,87.489,11200000.0
2008-02-26 18:45:00,87.501,87.501,87.489,87.493,11200000.0
2008-02-26 18:46:00,87.478,87.491,87.478,87.487,11200000.0
2008-02-26 18:47:00,87.482,87.502,87.482,87.489,12200000.0
2008-02-26 18:48:00,87.51,87.527,87.506,87.527,13200000.0
2008-02-26 18:49:00,87.537,87.543,87.53,87.53,13200000.0
2008-02-26 18:50:00,87.522,87.536,87.505,87.536,17600000.0
2008-02-26 18:51:00,87.52,87.52,87.507,87.509,12800000.0
2008-02-26 18:52:00,87.503,87.506,87.498,87.506,12800000.0
2008-02-26 18:53:00,87.503,87.51,87.489,87.504,12800000.0
2008-02-26 18:54:00,87.499,87.503,87.494,87.494,11200000.0
2008-02-26 18:55:00,87.486,87.486,87.478,87.48,11200000.0
2008-02-26 18:56:00,87.491,87.507,87.488,87.503,16400000.0
2008-02-26 18:57:00,87.497,87.504,87.492,87.501,11200000.0
2008-02-26 18:58:00,87.501,87.513,87.501,87.513,11200000.0
2008-02-26 18:59:00,87.514,87.514,87.504,87.504,17600000.0
2008-02-26 19:00:00,87.494,87.499,87.486,87.486,12800000.0
2008-02-26 19:01:00,87.477,87.479,87.468,87.473,12800000.0
2008-02-26 19:02:00,87.47,87.478,87.47,87.473,11200000.0
2008-02-26 19:03:00,87.479,87.488,87.477,87.488,12800000.0
2008-02-26 19:04:00,87.495,87.522,87.495,87.52,16000000.0
2008-02-26 19:05:00,87.53,87.546,87.53,87.53,14400000.0
2008-02-26 19:06:00,87.524,87.533,87.522,87.529,16000000.0
2008-02-26 19:07:00,87.524,87.535,87.52,87.535,11200000.0
2008-02-26 19:08:00,87.529,87.53,87.515,87.524,17600000.0
2008-02-26 19:09:00,87.516,87.535,87.516,87.524,12800000.0
2008-02-26 19:10:00,87.526,87.545,87.517,87.545,18000000.0
2008-02-26 19:11:00,87.545,87.545,87.525,87.533,13200000.0
2008-02-26 19:12:00,87.51,87.517,87.497,87.508,11200000.0
2008-02-26 19:13:00,87.481,87.499,87.477,87.489,11200000.0
2008-02-26 19:14:00,87.492,87.492,87.461,87.461,16000000.0
2008-02-26 19:15:00,87.46,87.475,87.46,87.475,12800000.0
2008-02-26 19:16:00,87.473,87.503,87.471,87.503,12800000.0
2008-02-26 19:17:00,87.506,87.511,87.502,87.511,12800000.0
2008-02-26 19:18:00,87.511,87.518,87.503,87.505,17600000.0
2008-02-26 19:19:00,87.498,87.518,87.498,87.518,16400000.0
2008-02-26 19:20:00,87.508,87.52,87.499,87.499,16000000.0
2008-02-26 19:21:00,87.522,87.536,87.522,87.533,11200000.0
2008-02-26 19:22:00,87.531,87.531,87.499,87.499,11200000.0
2008-02-26 19:23:00,87.505,87.524,87.505,87.516,17600000.0
2008-02-26 19:24:00,87.513,87.513,87.498,87.502,17600000.0
2008-02-26 19:25:00,87.487,87.487,87.462,87.485,17600000.0
2008-02-26 19:26:00,87.487,87.491,87.486,87.488,11200000.0
2008-02-26 19:27:00,87.465,87.467,87.46,87.466,11200000.0
2008-02-26 19:28:00,87.447,87.456,87.444,87.444,12800000.0
2008-02-26 19:29:00,87.452,87.455,87.438,87.438,11200000.0
2008-02-26 19:30:00,87.422,87.469,87.422,87.469,14400000.0
2008-02-26 19:31:00,87.468,87.474,87.451,87.47,11200000.0
2008-02-26 19:32:00,87.442,87.442,87.39,87.39,12800000.0
2008-02-26 19:33:00,87.406,87.408,87.401,87.401,12800000.0
2008-02-26 19:34:00,87.405,87.413,87.405,87.405,12800000.0
2008-02-26 19:35:00,87.405,87.417,87.399,87.417,17600000.0
2008-02-26 19:36:00,87.424,87.474,87.424,87.474,11200000.0
2008-02-26 19:37:00,87.497,87.5,87.469,87.469,11200000.0
2008-02-26 19:38:00,87.436,87.446,87.43,87.439,17000000.0
2008-02-26 19:39:00,87.456,87.46,87.433,87.46,16000000.0
2008-02-26 19:40:00,87.438,87.446,87.421,87.446,14400000.0
2008-02-26 19:41:00,87.443,87.443,87.381,87.386,13200000.0
2008-02-26 19:42:00,87.373,87.398,87.372,87.397,12800000.0
2008-02-26 19:43:00,87.383,87.383,87.349,87.382,11200000.0
2008-02-26 19:44:00,87.374,87.401,87.373,87.401,16000000.0
2008-02-26 19:45:00,87.396,87.396,87.372,87.372,12800000.0
2008-02-26 19:46:00,87.359,87.378,87.359,87.378,11200000.0
2008-02-26 19:47:00,87.386,87.408,87.386,87.394,16000000.0
2008-02-26 19:48:00,87.426,87.432,87.415,87.431,10600000.0
2008-02-26 19:49:00,87.436,87.444,87.424,87.424,12800000.0
2008-02-26 19:50:00,87.461,87.473,87.461,87.464,12800000.0
2008-02-26 19:51:00,87.459,87.459,87.427,87.427,12800000.0
2008-02-26 19:52:00,87.426,87.426,87.395,87.395,11600000.0
2008-02-26 19:53:00,87.379,87.381,87.366,87.38,17600000.0
2008-02-26 19:54:00,87.394,87.411,87.382,87.411,14400000.0
2008-02-26 19:55:00,87.409,87.409,87.393,87.393,9600000.0
2008-02-26 19:56:00,87.397,87.421,87.395,87.421,11200000.0
2008-02-26 19:57:00,87.449,87.451,87.441,87.441,9600000.0
2008-02-26 19:58:00,87.431,87.431,87.416,87.418,13800000.0
2008-02-26 19:59:00,87.414,87.459,87.414,87.459,14400000.0
2008-02-26 20:00:00,87.445,87.451,87.439,87.451,12800000.0
2008-02-26 20:01:00,87.455,87.455,87.439,87.446,10600000.0
2008-02-26 20:02:00,87.453,87.458,87.448,87.448,11200000.0
2008-02-26 20:03:00,87.456,87.481,87.451,87.451,16000000.0
2008-02-26 20:04:00,87.443,87.46,87.443,87.46,12800000.0
2008-02-26 20:05:00,87.47,87.47,87.447,87.457,12800000.0
2008-02-26 20:06:00,87.473,87.482,87.471,87.48,12800000.0
2008-02-26 20:07:00,87.474,87.474,87.469,87.47,8000000.0
2008-02-26 20:08:00,87.472,87.479,87.466,87.47,12800000.0
2008-02-26 20:09:00,87.464,87.477,87.459,87.477,15400000.0
2008-02-26 20:10:00,87.458,87.475,87.458,87.475,17600000.0
2008-02-26 20:11:00,87.47,87.472,87.456,87.456,14400000.0
2008-02-26 20:12:00,87.45,87.454,87.44,87.44,14400000.0
2008-02-26 20:13:00,87.449,87.455,87.447,87.447,11200000.0
2008-02-26 20:14:00,87.439,87.45,87.439,87.45,11200000.0
2008-02-26 20:15:00,87.449,87.455,87.44,87.446,11200000.0
2008-02-26 20:16:00,87.427,87.453,87.427,87.453,12800000.0
2008-02-26 20:17:00,87.457,87.465,87.451,87.465,12800000.0
2008-02-26 20:18:00,87.447,87.465,87.447,87.465,12800000.0
2008-02-26 20:19:00,87.463,87.466,87.458,87.46,11200000.0
2008-02-26 20:20:00,87.452,87.452,87.423,87.423,11200000.0
2008-02-26 20:21:00,87.411,87.438,87.411,87.436,12800000.0
2008-02-26 20:22:00,87.417,87.429,87.412,87.429,11200000.0
2008-02-26 20:23:00,87.431,87.436,87.398,87.398,11200000.0
2008-02-26 20:24:00,87.414,87.414,87.393,87.4,16000000.0
2008-02-26 20:25:00,87.367,87.367,87.296,87.296,12800000.0
2008-02-26 20:26:00,87.285,87.3,87.285,87.298,11600000.0
2008-02-26 20:27:00,87.289,87.298,87.285,87.29,12800000.0
2008-02-26 20:28:00,87.286,87.307,87.286,87.307,17600000.0
2008-02-26 20:29:00,87.31,87.325,87.31,87.313,12800000.0
2008-02-26 20:30:00,87.31,87.322,87.31,87.316,14400000.0
2008-02-26 20:31:00,87.317,87.317,87.3,87.303,14400000.0
2008-02-26 20:32:00,87.317,87.317,87.303,87.303,16000000.0
2008-02-26 20:33:00,87.308,87.327,87.296,87.327,16000000.0
2008-02-26 20:34:00,87.325,87.325,87.291,87.304,16000000.0
2008-02-26 20:35:00,87.321,87.334,87.288,87.288,9600000.0
2008-02-26 20:36:00,87.288,87.298,87.283,87.298,11200000.0
2008-02-26 20:37:00,87.294,87.294,87.268,87.268,17600000.0
2008-02-26 20:38:00,87.269,87.293,87.269,87.293,12200000.0
2008-02-26 20:39:00,87.303,87.326,87.286,87.326,16000000.0
2008-02-26 20:40:00,87.334,87.337,87.33,87.337,13200000.0
2008-02-26 20:41:00,87.338,87.345,87.326,87.345,14400000.0
2008-02-26 20:42:00,87.357,87.357,87.334,87.336,12800000.0
2008-02-26 20:43:00,87.334,87.343,87.334,87.338,17600000.0
2008-02-26 20:44:00,87.339,87.35,87.339,87.346,11200000.0
2008-02-26 20:45:00,87.333,87.342,87.32,87.32,11200000.0
2008-02-26 20:46:00,87.34,87.342,87.335,87.339,13200000.0
2008-02-26 20:47:00,87.347,87.354,87.289,87.338,11200000.0
2008-02-26 20:48:00,87.327,87.327,87.3,87.304,12800000.0
2008-02-26 20:49:00,87.311,87.316,87.304,87.314,11200000.0
2008-02-26 20:50:00,87.311,87.326,87.303,87.326,12800000.0
2008-02-26 20:51:00,87.35,87.35,87.334,87.338,11200000.0
2008-02-26 20:52:00,87.321,87.321,87.314,87.314,11200000.0
2008-02-26 20:53:00,87.317,87.323,87.305,87.305,12800000.0
2008-02-26 20:54:00,87.341,87.347,87.327,87.347,11200000.0
2008-02-26 20:55:00,87.347,87.347,87.332,87.333,12800000.0
2008-02-26 20:56:00,87.328,87.344,87.328,87.333,12800000.0
2008-02-26 20:57:00,87.313,87.318,87.312,87.318,11200000.0
2008-02-26 20:58:00,87.314,87.319,87.309,87.311,17600000.0
2008-02-26 20:59:00,87.296,87.305,87.296,87.3,12800000.0
2008-02-26 21:00:00,87.278,87.297,87.271,87.297,12800000.0
2008-02-26 21:01:00,87.283,87.287,87.273,87.28,12800000.0
2008-02-26 21:02:00,87.268,87.284,87.266,87.284,11200000.0
2008-02-26 21:03:00,87.301,87.313,87.3,87.313,13200000.0
2008-02-26 21:04:00,87.297,87.313,87.294,87.308,11200000.0
2008-02-26 21:05:00,87.317,87.317,87.306,87.311,14400000.0
2008-02-26 21:06:00,87.298,87.317,87.297,87.317,17600000.0
2008-02-26 21:07:00,87.32,87.32,87.305,87.305,12800000.0
2008-02-26 21:08:00,87.307,87.32,87.307,87.314,12800000.0
2008-02-26 21:09:00,87.312,87.316,87.309,87.31,12800000.0
2008-02-26 21:10:00,87.31,87.313,87.284,87.296,12800000.0
2008-02-26 21:11:00,87.296,87.296,87.277,87.285,12800000.0
2008-02-26 21:12:00,87.302,87.306,87.298,87.306,12800000.0
2008-02-26 21:13:00,87.307,87.316,87.307,87.316,12200000.0
2008-02-26 21:14:00,87.314,87.316,87.299,87.311,17600000.0
2008-02-26 21:15:00,87.308,87.315,87.301,87.31,17600000.0
2008-02-26 21:16:00,87.287,87.323,87.287,87.318,12800000.0
2008-02-26 21:17:00,87.333,87.34,87.314,87.326,12800000.0
2008-02-26 21:18:00,87.332,87.332,87.32,87.327,12200000.0
2008-02-26 21:19:00,87.329,87.332,87.322,87.322,12800000.0
2008-02-26 21:20:00,87.313,87.334,87.313,87.334,12800000.0
2008-02-26 21:21:00,87.333,87.335,87.327,87.328,12800000.0
2008-02-26 21:22:00,87.324,87.351,87.324,87.351,12800000.0
2008-02-26 21:23:00,87.345,87.357,87.344,87.352,14400000.0
2008-02-26 21:24:00,87.349,87.349,87.329,87.329,12800000.0
2008-02-26 21:25:00,87.319,87.327,87.318,87.323,11200000.0
2008-02-26 21:26:00,87.325,87.333,87.318,87.33,17600000.0
2008-02-26 21:27:00,87.326,87.326,87.317,87.319,11200000.0
2008-02-26 21:28:00,87.319,87.328,87.319,87.319,12800000.0
2008-02-26 21:29:00,87.305,87.324,87.305,87.307,13200000.0
2008-02-26 21:30:00,87.302,87.321,87.297,87.321,11200000.0
2008-02-26 21:31:00,87.319,87.324,87.312,87.324,11200000.0
2008-02-26 21:32:00,87.291,87.309,87.291,87.308,11200000.0
2008-02-26 21:33:00,87.319,87.319,87.285,87.285,11200000.0
2008-02-26 21:34:00,87.283,87.288,87.28,87.286,11200000.0
2008-02-26 21:35:00,87.28,87.282,87.273,87.282,11200000.0
2008-02-26 21:36:00,87.276,87.28,87.273,87.276,17600000.0
2008-02-26 21:37:00,87.282,87.286,87.279,87.279,12800000.0
2008-02-26 21:38:00,87.292,87.308,87.292,87.3,12800000.0
2008-02-26 21:39:00,87.297,87.301,87.29,87.296,16000000.0
2008-02-26 21:40:00,87.3,87.32,87.3,87.32,16400000.0
2008-02-26 21:41:00,87.322,87.322,87.314,87.317,14400000.0
2008-02-26 21:42:00,87.318,87.35,87.318,87.346,14400000.0
2008-02-26 21:43:00,87.363,87.4,87.363,87.4,17600000.0
2008-02-26 21:44:00,87.394,87.417,87.387,87.387,17600000.0
2008-02-26 21:45:00,87.427,87.455,87.427,87.444,14400000.0
2008-02-26 21:46:00,87.426,87.456,87.426,87.448,12800000.0
2008-02-26 21:47:00,87.456,87.461,87.445,87.445,11200000.0
2008-02-26 21:48:00,87.448,87.465,87.441,87.461,17600000.0
2008-02-26 21:49:00,87.459,87.459,87.433,87.44,14400000.0
2008-02-26 21:50:00,87.426,87.426,87.402,87.412,11200000.0
2008-02-26 21:51:00,87.414,87.414,87.315,87.397,12800000.0
2008-02-26 21:52:00,87.405,87.41,87.389,87.389,11200000.0
2008-02-26 21:53:00,87.368,87.368,87.343,87.343,17000000.0
2008-02-26 21:54:00,87.35,87.374,87.34,87.374,14400000.0
2008-02-26 21:55:00,87.364,87.364,87.353,87.362,7800000.0
2008-02-26 21:56:00,87.375,87.383,87.374,87.374,12800000.0
2008-02-26 21:57:00,87.363,87.389,87.363,87.389,8000000.0
2008-02-26 21:58:00,87.39,87.39,87.365,87.384,11200000.0
2008-02-26 21:59:00,87.375,87.395,87.375,87.379,14400000.0
2008-02-26 22:00:00,87.352,87.358,87.344,87.354,12800000.0
2008-02-26 22:01:00,87.366,87.367,87.356,87.365,16000000.0
2008-02-26 22:02:00,87.362,87.372,87.362,87.372,12800000.0
2008-02-26 22:03:00,87.365,87.365,87.346,87.347,11200000.0
2008-02-26 22:04:00,87.313,87.313,87.252,87.252,11200000.0
2008-02-26 22:05:00,87.315,87.351,87.315,87.351,12800000.0
2008-02-26 22:06:00,87.359,87.368,87.359,87.362,17600000.0
2008-02-26 22:07:00,87.368,87.369,87.338,87.349,12800000.0
2008-02-26 22:08:00,87.362,87.365,87.356,87.365,11200000.0
2008-02-26 22:09:00,87.35,87.368,87.35,87.368,11200000.0
2008-02-26 22:10:00,87.375,87.382,87.366,87.366,17600000.0
2008-02-26 22:11:00,87.366,87.374,87.356,87.356,8000000.0
2008-02-26 22:12:00,87.347,87.355,87.338,87.348,11200000.0
2008-02-26 22:13:00,87.347,87.359,87.342,87.359,12800000.0
2008-02-26 22:14:00,87.367,87.374,87.367,87.372,16000000.0
2008-02-26 22:15:00,87.375,87.375,87.367,87.367,16000000.0
2008-02-26 22:16:00,87.361,87.361,87.351,87.359,12800000.0
2008-02-26 22:17:00,87.338,87.338,87.289,87.289,11200000.0
2008-02-26 22:18:00,87.283,87.318,87.283,87.307,12800000.0
2008-02-26 22:19:00,87.294,87.302,87.293,87.302,14400000.0
2008-02-26 22:20:00,87.311,87.311,87.301,87.305,11200000.0
2008-02-26 22:21:00,87.319,87.325,87.313,87.325,12800000.0
2008-02-26 22:22:00,87.316,87.325,87.316,87.325,11200000.0
2008-02-26 22:23:00,87.333,87.345,87.328,87.345,12800000.0
2008-02-26 22:24:00,87.337,87.34,87.328,87.328,12800000.0
2008-02-26 22:25:00,87.331,87.332,87.319,87.324,9600000.0
2008-02-26 22:26:00,87.31,87.32,87.31,87.313,10600000.0
2008-02-26 22:27:00,87.311,87.326,87.311,87.32,16000000.0
2008-02-26 22:28:00,87.322,87.327,87.299,87.299,17600000.0
2008-02-26 22:29:00,87.337,87.349,87.337,87.349,12800000.0
2008-02-26 22:30:00,87.364,87.372,87.355,87.355,12800000.0
2008-02-26 22:31:00,87.341,87.362,87.338,87.362,11200000.0
2008-02-26 22:32:00,87.354,87.356,87.324,87.324,12800000.0
2008-02-26 22:33:00,87.31,87.31,87.293,87.302,12800000.0
2008-02-26 22:34:00,87.304,87.304,87.295,87.304,12200000.0
2008-02-26 22:35:00,87.297,87.305,87.295,87.305,12200000.0
2008-02-26 22:36:00,87.274,87.295,87.271,87.295,12200000.0
2008-02-26 22:37:00,87.307,87.313,87.302,87.302,11200000.0
2008-02-26 22:38:00,87.317,87.328,87.313,87.322,17600000.0
2008-02-26 22:39:00,87.325,87.328,87.323,87.323,11200000.0
2008-02-26 22:40:00,87.325,87.337,87.325,87.326,16000000.0
2008-02-26 22:41:00,87.325,87.329,87.315,87.315,12800000.0
2008-02-26 22:42:00,87.317,87.322,87.316,87.316,11200000.0
2008-02-26 22:43:00,87.308,87.317,87.3,87.312,11200000.0
2008-02-26 22:44:00,87.319,87.328,87.305,87.326,16400000.0
2008-02-26 22:45:00,87.329,87.339,87.326,87.339,14400000.0
2008-02-26 22:46:00,87.341,87.342,87.333,87.336,12800000.0
2008-02-26 22:47:00,87.33,87.335,87.326,87.327,12800000.0
2008-02-26 22:48:00,87.324,87.324,87.293,87.293,12800000.0
2008-02-26 22:49:00,87.306,87.317,87.303,87.317,11200000.0
2008-02-26 22:50:00,87.307,87.327,87.303,87.303,17600000.0
2008-02-26 22:51:00,87.317,87.329,87.315,87.329,12800000.0
2008-02-26 22:52:00,87.327,87.333,87.311,87.328,14400000.0
2008-02-26 22:53:00,87.325,87.325,87.302,87.322,11200000.0
2008-02-26 22:54:00,87.324,87.324,87.31,87.315,11600000.0
2008-02-26 22:55:00,87.32,87.329,87.32,87.32,12800000.0
2008-02-26 22:56:00,87.32,87.365,87.32,87.361,12800000.0
2008-02-26 22:57:00,87.361,87.373,87.34,87.34,11200000.0
2008-02-26 22:58:00,87.311,87.314,87.304,87.312,14400000.0
2008-02-26 22:59:00,87.319,87.351,87.314,87.351,11200000.0
2008-02-26 23:00:00,87.356,87.356,87.346,87.348,13200000.0
2008-02-26 23:01:00,87.345,87.35,87.336,87.35,12800000.0
2008-02-26 23:02:00,87.33,87.345,87.326,87.339,12800000.0
2008-02-26 23:03:00,87.334,87.356,87.334,87.345,12800000.0
2008-02-26 23:04:00,87.34,87.346,87.326,87.338,11200000.0
2008-02-26 23:05:00,87.347,87.371,87.34,87.371,10600000.0
2008-02-26 23:06:00,87.375,87.382,87.367,87.377,17600000.0
2008-02-26 23:07:00,87.361,87.394,87.361,87.394,11200000.0
2008-02-26 23:08:00,87.388,87.388,87.377,87.377,11200000.0
2008-02-26 23:09:00,87.37,87.37,87.358,87.358,9000000.0
2008-02-26 23:10:00,87.35,87.352,87.338,87.338,10600000.0
2008-02-26 23:11:00,87.68,87.69,87.66,87.66,14400000.0
2008-02-26 23:12:00,87.357,87.369,87.354,87.359,14400000.0
2008-02-26 23:13:00,87.353,87.369,87.353,87.368,14400000.0
2008-02-26 23:14:00,87.365,87.37,87.363,87.37,17600000.0
2008-02-26 23:15:00,87.363,87.389,87.363,87.389,12800000.0
2008-02-26 23:16:00,87.426,87.426,87.418,87.421,12800000.0
2008-02-26 23:17:00,87.396,87.404,87.387,87.397,17000000.0
2008-02-26 23:18:00,87.41,87.41,87.386,87.397,11200000.0
2008-02-26 23:19:00,87.394,87.419,87.394,87.408,12800000.0
2008-02-26 23:20:00,87.414,87.417,87.402,87.402,12800000.0
2008-02-26 23:21:00,87.42,87.426,87.391,87.391,12800000.0
2008-02-26 23:22:00,87.401,87.436,87.401,87.433,12200000.0
2008-02-26 23:23:00,87.419,87.435,87.419,87.435,12800000.0
2008-02-26 23:24:00,87.422,87.422,87.403,87.416,12800000.0
2008-02-26 23:25:00,87.414,87.421,87.324,87.421,11600000.0
2008-02-26 23:26:00,87.398,87.404,87.387,87.404,16000000.0
2008-02-26 23:27:00,87.426,87.434,87.416,87.43,16000000.0
2008-02-26 23:28:00,87.435,87.436,87.425,87.432,12800000.0
2008-02-26 23:29:00,87.418,87.422,87.403,87.418,11200000.0
2008-02-26 23:30:00,87.429,87.429,87.422,87.423,12800000.0
2008-02-26 23:31:00,87.424,87.424,87.413,87.416,11600000.0
2008-02-26 23:32:00,87.42,87.43,87.417,87.429,17600000.0
2008-02-26 23:33:00,87.425,87.429,87.422,87.426,13800000.0
2008-02-26 23:34:00,87.421,87.434,87.42,87.434,14400000.0
2008-02-26 23:35:00,87.415,87.423,87.414,87.423,12800000.0
2008-02-26 23:36:00,87.409,87.415,87.395,87.405,12800000.0
2008-02-26 23:37:00,87.404,87.417,87.395,87.395,16000000.0
2008-02-26 23:38:00,87.407,87.435,87.407,87.435,11200000.0
2008-02-26 23:39:00,87.43,87.43,87.335,87.421,11200000.0
2008-02-26 23:40:00,87.408,87.41,87.387,87.402,12800000.0
2008-02-26 23:41:00,87.402,87.406,87.386,87.402,12800000.0
2008-02-26 23:42:00,87.409,87.411,87.402,87.407,14800000.0
2008-02-26 23:43:00,87.399,87.405,87.399,87.405,11200000.0
2008-02-26 23:44:00,87.414,87.414,87.402,87.403,12800000.0
2008-02-26 23:45:00,87.403,87.465,87.403,87.465,16400000.0
2008-02-26 23:46:00,87.497,87.508,87.496,87.5,11200000.0
2008-02-26 23:47:00,87.497,87.531,87.497,87.514,12800000.0
2008-02-26 23:48:00,87.517,87.553,87.517,87.553,12800000.0
2008-02-26 23:49:00,87.539,87.539,87.518,87.518,11200000.0
2008-02-26 23:50:00,87.527,87.527,87.519,87.526,11200000.0
2008-02-26 23:51:00,87.444,87.542,87.444,87.542,10600000.0
2008-02-26 23:52:00,87.527,87.543,87.527,87.538,14800000.0
2008-02-26 23:53:00,87.558,87.61,87.558,87.61,14400000.0
2008-02-26 23:54:00,87.623,87.641,87.623,87.641,10600000.0
2008-02-26 23:55:00,87.645,87.657,87.641,87.641,13200000.0
2008-02-26 23:56:00,87.649,87.662,87.644,87.65,12800000.0
2008-02-26 23:57:00,87.635,87.643,87.633,87.635,12800000.0
2008-02-26 23:58:00,87.638,87.649,87.637,87.638,11200000.0
2008-02-26 23:59:00,87.621,87.629,87.606,87.614,14400000.0
2008-02-27 00:00:00,87.613,87.63,87.611,87.63,12800000.0
2008-02-27 00:01:00,87.626,87.633,87.624,87.632,11200000.0
2008-02-27 00:02:00,87.633,87.633,87.623,87.631,12800000.0
2008-02-27 00:03:00,87.65,87.71,87.62,87.67,14400000.0
2008-02-27 00:04:00,87.595,87.632,87.589,87.632,14400000.0
2008-02-27 00:05:00,87.609,87.63,87.599,87.599,12800000.0
2008-02-27 00:06:00,87.596,87.602,87.587,87.599,11200000.0
2008-02-27 00:07:00,87.609,87.619,87.605,87.611,12800000.0
2008-02-27 00:08:00,87.572,87.573,87.567,87.567,12800000.0
2008-02-27 00:09:00,87.604,87.611,87.594,87.611,12800000.0
2008-02-27 00:10:00,87.667,87.698,87.667,87.698,12800000.0
2008-02-27 00:11:00,87.687,87.693,87.674,87.674,11200000.0
2008-02-27 00:12:00,87.669,87.67,87.61,87.61,11200000.0
2008-02-27 00:13:00,87.65,87.68,87.65,87.66,11200000.0
2008-02-27 00:14:00,87.606,87.606,87.592,87.593,11200000.0
2008-02-27 00:15:00,87.575,87.583,87.575,87.583,8000000.0
2008-02-27 00:16:00,87.595,87.608,87.584,87.608,11200000.0
2008-02-27 00:17:00,87.607,87.609,87.601,87.609,12800000.0
2008-02-27 00:18:00,87.594,87.6,87.592,87.6,11600000.0
2008-02-27 00:19:00,87.593,87.593,87.556,87.556,11200000.0
2008-02-27 00:20:00,87.544,87.573,87.509,87.567,14400000.0
2008-02-27 00:21:00,87.621,87.621,87.589,87.615,11600000.0
2008-02-27 00:22:00,87.617,87.621,87.604,87.62,17600000.0
2008-02-27 00:23:00,87.67,87.684,87.636,87.636,12800000.0
2008-02-27 00:24:00,87.643,87.648,87.629,87.629,17600000.0
2008-02-27 00:25:00,87.607,87.607,87.584,87.591,11200000.0
2008-02-27 00:26:00,87.59,87.618,87.59,87.618,11200000.0
2008-02-27 00:27:00,87.611,87.611,87.58,87.58,12800000.0
2008-02-27 00:28:00,87.582,87.589,87.58,87.587,13200000.0
2008-02-27 00:29:00,87.596,87.598,87.586,87.586,14400000.0
2008-02-27 00:30:00,87.563,87.574,87.56,87.56,12800000.0
2008-02-27 00:31:00,87.568,87.575,87.568,87.573,14800000.0
2008-02-27 00:32:00,87.569,87.585,87.568,87.584,14400000.0
2008-02-27 00:33:00,87.589,87.596,87.573,87.596,11200000.0
2008-02-27 00:34:00,87.597,87.603,87.59,87.591,17600000.0
2008-02-27 00:35:00,87.591,87.602,87.585,87.602,11200000.0
2008-02-27 00:36:00,87.613,87.629,87.613,87.628,12800000.0
2008-02-27 00:37:00,87.642,87.653,87.632,87.638,11200000.0
2008-02-27 00:38:00,87.64,87.64,87.625,87.639,14400000.0
2008-02-27 00:39:00,87.644,87.659,87.644,87.659,11200000.0
2008-02-27 00:40:00,87.65,87.652,87.642,87.646,12800000.0
2008-02-27 00:41:00,87.638,87.668,87.638,87.667,11200000.0
2008-02-27 00:42:00,87.673,87.673,87.659,87.665,11200000.0
2008-02-27 00:43:00,87.664,87.664,87.647,87.647,12800000.0
2008-02-27 00:44:00,87.643,87.645,87.637,87.645,17600000.0
2008-02-27 00:45:00,87.644,87.658,87.643,87.658,16400000.0
2008-02-27 00:46:00,87.665,87.669,87.662,87.663,16000000.0
2008-02-27 00:47:00,87.656,87.66,87.641,87.65,11200000.0
2008-02-27 00:48:00,87.66,87.7,87.66,87.698,11200000.0
2008-02-27 00:49:00,87.726,87.741,87.726,87.741,8000000.0
2008-02-27 00:50:00,87.751,87.752,87.742,87.743,11200000.0
2008-02-27 00:51:00,87.733,87.738,87.727,87.737,11200000.0
2008-02-27 00:52:00,87.73,87.738,87.727,87.727,14400000.0
2008-02-27 00:53:00,87.723,87.723,87.663,87.663,16000000.0
2008-02-27 00:54:00,87.636,87.642,87.63,87.63,16000000.0
2008-02-27 00:55:00,87.627,87.627,87.604,87.608,11200000.0
2008-02-27 00:56:00,87.614,87.619,87.609,87.611,14400000.0
2008-02-27 00:57:00,87.601,87.623,87.601,87.616,17600000.0
2008-02-27 00:58:00,87.641,87.664,87.641,87.664,11200000.0
2008-02-27 00:59:00,87.688,87.707,87.688,87.696,12800000.0
2008-02-27 01:00:00,87.694,87.707,87.694,87.707,11200000.0
2008-02-27 01:01:00,87.696,87.7,87.681,87.682,17600000.0
2008-02-27 01:02:00,87.678,87.678,87.662,87.667,11200000.0
2008-02-27 01:03:00,87.669,87.679,87.667,87.667,11200000.0
2008-02-27 01:04:00,87.662,87.668,87.662,87.668,11200000.0
2008-02-27 01:05:00,87.653,87.667,87.653,87.657,12800000.0
2008-02-27 01:06:00,87.645,87.668,87.645,87.668,11200000.0
2008-02-27 01:07:00,87.687,87.687,87.677,87.677,11200000.0
2008-02-27 01:08:00,87.679,87.679,87.658,87.668,11200000.0
2008-02-27 01:09:00,87.653,87.661,87.644,87.659,12800000.0
2008-02-27 01:10:00,87.665,87.672,87.661,87.663,17600000.0
2008-02-27 01:11:00,87.555,87.651,87.555,87.651,11200000.0
2008-02-27 01:12:00,87.657,87.669,87.656,87.666,12800000.0
2008-02-27 01:13:00,87.678,87.682,87.672,87.678,11200000.0
2008-02-27 01:14:00,87.674,87.674,87.657,87.657,10000000.0
2008-02-27 01:15:00,87.648,87.667,87.648,87.666,11200000.0
2008-02-27 01:16:00,87.659,87.673,87.657,87.669,11200000.0
2008-02-27 01:17:00,87.673,87.673,87.657,87.667,11200000.0
2008-02-27 01:18:00,87.666,87.666,87.652,87.653,11200000.0
2008-02-27 01:19:00,87.622,87.63,87.619,87.625,16000000.0
2008-02-27 01:20:00,87.658,87.664,87.653,87.655,16000000.0
2008-02-27 01:21:00,87.66,87.672,87.66,87.667,11600000.0
2008-02-27 01:22:00,87.68,87.699,87.68,87.696,12800000.0
2008-02-27 01:23:00,87.688,87.688,87.678,87.678,12800000.0
2008-02-27 01:24:00,87.676,87.687,87.676,87.687,12800000.0
2008-02-27 01:25:00,87.679,87.689,87.671,87.671,14400000.0
2008-02-27 01:26:00,87.658,87.658,87.634,87.638,11200000.0
2008-02-27 01:27:00,87.623,87.634,87.621,87.629,11200000.0
2008-02-27 01:28:00,87.624,87.632,87.616,87.617,17600000.0
2008-02-27 01:29:00,87.629,87.629,87.613,87.628,12800000.0
2008-02-27 01:30:00,87.627,87.633,87.622,87.628,11200000.0
2008-02-27 01:31:00,87.616,87.616,87.605,87.616,12800000.0
2008-02-27 01:32:00,87.634,87.653,87.631,87.653,11200000.0
2008-02-27 01:33:00,87.627,87.637,87.623,87.627,12800000.0
2008-02-27 01:34:00,87.623,87.625,87.606,87.606,17600000.0
2008-02-27 01:35:00,87.601,87.601,87.577,87.579,11200000.0
2008-02-27 01:36:00,87.576,87.591,87.571,87.59,12800000.0
2008-02-27 01:37:00,87.601,87.609,87.599,87.603,14400000.0
2008-02-27 01:38:00,87.602,87.603,87.587,87.587,17600000.0
2008-02-27 01:39:00,87.584,87.584,87.479,87.584,12800000.0
2008-02-27 01:40:00,87.594,87.594,87.576,87.576,12200000.0
2008-02-27 01:41:00,87.57,87.575,87.552,87.552,12800000.0
2008-02-27 01:42:00,87.561,87.564,87.555,87.564,11200000.0
2008-02-27 01:43:00,87.565,87.572,87.565,87.568,11200000.0
2008-02-27 01:44:00,87.561,87.584,87.561,87.584,11200000.0
2008-02-27 01:45:00,87.588,87.59,87.587,87.589,11200000.0
2008-02-27 01:46:00,87.584,87.584,87.572,87.576,11200000.0
2008-02-27 01:47:00,87.581,87.581,87.554,87.566,17600000.0
2008-02-27 01:48:00,87.578,87.588,87.571,87.584,13200000.0
2008-02-27 01:49:00,87.586,87.595,87.585,87.587,16000000.0
2008-02-27 01:50:00,87.596,87.603,87.586,87.603,16000000.0
2008-02-27 01:51:00,87.605,87.623,87.595,87.623,17600000.0
2008-02-27 01:52:00,87.625,87.633,87.619,87.622,12200000.0
2008-02-27 01:53:00,87.619,87.619,87.598,87.613,13800000.0
2008-02-27 01:54:00,87.593,87.599,87.591,87.599,12800000.0
2008-02-27 01:55:00,87.602,87.618,87.602,87.618,11200000.0
2008-02-27 01:56:00,87.64,87.658,87.622,87.622,16000000.0
2008-02-27 01:57:00,87.621,87.621,87.602,87.602,11200000.0
2008-02-27 01:58:00,87.616,87.63,87.613,87.63,17600000.0
2008-02-27 01:59:00,87.624,87.644,87.624,87.644,12800000.0
2008-02-27 02:00:00,87.668,87.668,87.65,87.65,16000000.0
2008-02-27 02:01:00,87.667,87.681,87.667,87.679,11200000.0
2008-02-27 02:02:00,87.672,87.672,87.647,87.654,18000000.0
2008-02-27 02:03:00,87.658,87.658,87.648,87.648,12800000.0
2008-02-27 02:04:00,87.647,87.647,87.636,87.639,14400000.0
2008-02-27 02:05:00,87.653,87.664,87.652,87.653,12800000.0
2008-02-27 02:06:00,87.648,87.648,87.633,87.633,12800000.0
2008-02-27 02:07:00,87.63,87.63,87.609,87.623,21200000.0
2008-02-27 02:08:00,87.62,87.62,87.597,87.597,18000000.0
2008-02-27 02:09:00,87.578,87.588,87.578,87.578,14400000.0
2008-02-27 02:10:00,87.582,87.596,87.582,87.591,12800000.0
2008-02-27 02:11:00,87.599,87.599,87.576,87.588,12800000.0
2008-02-27 02:12:00,87.575,87.583,87.562,87.58,12800000.0
2008-02-27 02:13:00,87.599,87.605,87.587,87.587,16400000.0
2008-02-27 02:14:00,87.601,87.601,87.594,87.596,12800000.0
2008-02-27 02:15:00,87.578,87.578,87.545,87.545,12800000.0
2008-02-27 02:16:00,87.55,87.551,87.52,87.525,17600000.0
2008-02-27 02:17:00,87.519,87.528,87.515,87.521,11600000.0
2008-02-27 02:18:00,87.51,87.513,87.498,87.504,12800000.0
2008-02-27 02:19:00,87.499,87.5,87.469,87.469,11200000.0
2008-02-27 02:20:00,87.451,87.469,87.451,87.469,14400000.0
2008-02-27 02:21:00,87.47,87.48,87.46,87.478,17600000.0
2008-02-27 02:22:00,87.472,87.475,87.467,87.469,12800000.0
2008-02-27 02:23:00,87.467,87.484,87.467,87.484,11200000.0
2008-02-27 02:24:00,87.5,87.535,87.5,87.535,11200000.0
2008-02-27 02:25:00,87.533,87.548,87.533,87.548,24000000.0
2008-02-27 02:26:00,87.542,87.549,87.539,87.539,11200000.0
2008-02-27 02:27:00,87.545,87.554,87.532,87.554,12800000.0
2008-02-27 02:28:00,87.549,87.553,87.534,87.544,11200000.0
2008-02-27 02:29:00,87.542,87.543,87.525,87.525,10600000.0
2008-02-27 02:30:00,87.518,87.525,87.51,87.51,16400000.0
2008-02-27 02:31:00,87.484,87.484,87.47,87.484,14400000.0
2008-02-27 02:32:00,87.489,87.496,87.487,87.488,16000000.0
2008-02-27 02:33:00,87.488,87.496,87.488,87.49,10600000.0
2008-02-27 02:34:00,87.494,87.494,87.485,87.492,11200000.0
2008-02-27 02:35:00,87.496,87.501,87.493,87.497,12800000.0
2008-02-27 02:36:00,87.519,87.538,87.518,87.538,16000000.0
2008-02-27 02:37:00,87.54,87.541,87.531,87.531,12800000.0
2008-02-27 02:38:00,87.514,87.516,87.505,87.505,11200000.0
2008-02-27 02:39:00,87.508,87.508,87.498,87.5,11200000.0
2008-02-27 02:40:00,87.516,87.528,87.515,87.528,11200000.0
2008-02-27 02:41:00,87.529,87.539,87.528,87.539,12800000.0
2008-02-27 02:42:00,87.528,87.528,87.518,87.521,12800000.0
2008-02-27 02:43:00,87.507,87.533,87.507,87.531,26000000.0
2008-02-27 02:44:00,87.543,87.545,87.539,87.539,17600000.0
2008-02-27 02:45:00,87.534,87.534,87.519,87.519,15400000.0
2008-02-27 02:46:00,87.499,87.5,87.489,87.495,17600000.0
2008-02-27 02:47:00,87.492,87.502,87.492,87.494,16000000.0
2008-02-27 02:48:00,87.482,87.482,87.473,87.476,10600000.0
2008-02-27 02:49:00,87.469,87.469,87.438,87.438,16000000.0
2008-02-27 02:50:00,87.408,87.408,87.4,87.4,16000000.0
2008-02-27 02:51:00,87.384,87.387,87.372,87.376,16000000.0
2008-02-27 02:52:00,87.386,87.425,87.386,87.425,10600000.0
2008-02-27 02:53:00,87.401,87.401,87.331,87.384,12800000.0
2008-02-27 02:54:00,87.392,87.411,87.378,87.378,12800000.0
2008-02-27 02:55:00,87.336,87.352,87.336,87.345,12200000.0
2008-02-27 02:56:00,87.315,87.315,87.26,87.279,22400000.0
2008-02-27 02:57:00,87.28,87.28,87.248,87.248,11200000.0
2008-02-27 02:58:00,87.242,87.249,87.22,87.22,17600000.0
2008-02-27 02:59:00,87.233,87.235,87.221,87.235,16000000.0
2008-02-27 03:00:00,87.247,87.253,87.242,87.242,11600000.0
2008-02-27 03:01:00,87.262,87.28,87.253,87.28,12200000.0
2008-02-27 03:02:00,87.285,87.293,87.278,87.293,12800000.0
2008-02-27 03:03:00,87.283,87.283,87.255,87.255,12800000.0
2008-02-27 03:04:00,87.218,87.242,87.218,87.23,28800000.0
2008-02-27 03:05:00,87.241,87.248,87.238,87.242,18000000.0
2008-02-27 03:06:00,87.244,87.244,87.227,87.227,17600000.0
2008-02-27 03:07:00,87.234,87.246,87.218,87.218,11200000.0
2008-02-27 03:08:00,87.215,87.222,87.207,87.213,17600000.0
2008-02-27 03:09:00,87.224,87.234,87.215,87.234,13800000.0
2008-02-27 03:10:00,87.22,87.226,87.219,87.219,16000000.0
2008-02-27 03:11:00,87.205,87.227,87.205,87.227,12800000.0
2008-02-27 03:12:00,87.225,87.226,87.213,87.217,12800000.0
2008-02-27 03:13:00,87.216,87.226,87.216,87.222,14400000.0
2008-02-27 03:14:00,87.228,87.234,87.226,87.23,11200000.0
2008-02-27 03:15:00,87.243,87.28,87.241,87.28,18000000.0
2008-02-27 03:16:00,87.3,87.301,87.286,87.286,11200000.0
2008-02-27 03:17:00,87.312,87.329,87.308,87.311,12800000.0
2008-02-27 03:18:00,87.313,87.313,87.304,87.311,12800000.0
2008-02-27 03:19:00,87.306,87.306,87.294,87.296,16000000.0
2008-02-27 03:20:00,87.303,87.318,87.303,87.306,9600000.0
2008-02-27 03:21:00,87.325,87.341,87.325,87.338,11200000.0
2008-02-27 03:22:00,87.334,87.339,87.33,87.333,12800000.0
2008-02-27 03:23:00,87.323,87.327,87.319,87.32,17600000.0
2008-02-27 03:24:00,87.315,87.322,87.314,87.322,11200000.0
2008-02-27 03:25:00,87.315,87.32,87.311,87.317,19200000.0
2008-02-27 03:26:00,87.323,87.323,87.313,87.323,12800000.0
2008-02-27 03:27:00,87.324,87.324,87.306,87.318,12200000.0
2008-02-27 03:28:00,87.324,87.324,87.309,87.314,11200000.0
2008-02-27 03:29:00,87.307,87.307,87.284,87.285,11200000.0
2008-02-27 03:30:00,87.296,87.314,87.293,87.293,12800000.0
2008-02-27 03:31:00,87.265,87.265,87.254,87.254,32000000.0
2008-02-27 03:32:00,87.271,87.282,87.271,87.277,17600000.0
2008-02-27 03:33:00,87.277,87.281,87.273,87.273,12200000.0
2008-02-27 03:34:00,87.283,87.283,87.275,87.279,12800000.0
2008-02-27 03:35:00,87.28,87.285,87.268,87.285,13800000.0
2008-02-27 03:36:00,87.283,87.29,87.28,87.285,11200000.0
2008-02-27 03:37:00,87.269,87.286,87.265,87.265,17600000.0
2008-02-27 03:38:00,87.275,87.323,87.275,87.323,12800000.0
2008-02-27 03:39:00,87.296,87.297,87.283,87.29,17600000.0
2008-02-27 03:40:00,87.262,87.286,87.262,87.285,12800000.0
2008-02-27 03:41:00,87.3,87.31,87.299,87.307,12800000.0
2008-02-27 03:42:00,87.291,87.306,87.289,87.296,17600000.0
2008-02-27 03:43:00,87.293,87.304,87.293,87.304,14400000.0
2008-02-27 03:44:00,87.303,87.311,87.303,87.307,28800000.0
2008-02-27 03:45:00,87.322,87.33,87.321,87.321,14400000.0
2008-02-27 03:46:00,87.309,87.309,87.286,87.286,12800000.0
2008-02-27 03:47:00,87.257,87.269,87.257,87.269,12200000.0
2008-02-27 03:48:00,87.262,87.262,87.241,87.248,16000000.0
2008-02-27 03:49:00,87.262,87.265,87.255,87.262,12800000.0
2008-02-27 03:50:00,87.255,87.256,87.246,87.248,12200000.0
2008-02-27 03:51:00,87.247,87.272,87.247,87.27,12800000.0
2008-02-27 03:52:00,87.275,87.28,87.271,87.271,12800000.0
2008-02-27 03:53:00,87.279,87.279,87.269,87.271,11200000.0
2008-02-27 03:54:00,87.266,87.268,87.258,87.263,11200000.0
2008-02-27 03:55:00,87.265,87.273,87.252,87.252,11200000.0
2008-02-27 03:56:00,87.258,87.277,87.258,87.275,12800000.0
2008-02-27 03:57:00,87.271,87.275,87.244,87.268,11200000.0
2008-02-27 03:58:00,87.27,87.27,87.257,87.257,12800000.0
2008-02-27 03:59:00,87.242,87.253,87.242,87.245,17600000.0
2008-02-27 04:00:00,87.247,87.252,87.23,87.252,9600000.0
2008-02-27 04:01:00,87.237,87.237,87.173,87.173,11200000.0
2008-02-27 04:02:00,87.202,87.22,87.197,87.22,12600000.0
2008-02-27 04:03:00,87.166,87.279,87.166,87.225,10600000.0
2008-02-27 04:04:00,87.168,87.168,87.135,87.135,9000000.0
2008-02-27 04:05:00,87.149,87.162,87.132,87.132,14400000.0
2008-02-27 04:06:00,87.15,87.179,87.15,87.164,9600000.0
2008-02-27 04:07:00,87.187,87.237,87.187,87.237,12800000.0
2008-02-27 04:08:00,87.269,87.272,87.257,87.261,12800000.0
2008-02-27 04:09:00,87.25,87.253,87.247,87.247,11200000.0
2008-02-27 04:10:00,87.222,87.245,87.222,87.235,15400000.0
2008-02-27 04:11:00,87.23,87.23,87.21,87.21,8000000.0
2008-02-27 04:12:00,87.203,87.203,87.165,87.171,12800000.0
2008-02-27 04:13:00,87.164,87.219,87.164,87.218,17600000.0
2008-02-27 04:14:00,87.229,87.235,87.221,87.234,11200000.0
2008-02-27 04:15:00,87.241,87.259,87.241,87.259,16000000.0
2008-02-27 04:16:00,87.251,87.261,87.247,87.26,14400000.0
2008-02-27 04:17:00,87.265,87.265,87.256,87.258,17000000.0
2008-02-27 04:18:00,87.265,87.265,87.258,87.261,12800000.0
2008-02-27 04:19:00,87.24,87.244,87.221,87.223,33400000.0
2008-02-27 04:20:00,87.219,87.233,87.205,87.206,18000000.0
2008-02-27 04:21:00,87.21,87.216,87.198,87.198,11200000.0
2008-02-27 04:22:00,87.205,87.226,87.205,87.226,12800000.0
2008-02-27 04:23:00,87.241,87.263,87.239,87.263,12800000.0
2008-02-27 04:24:00,87.276,87.277,87.265,87.265,16000000.0
2008-02-27 04:25:00,87.273,87.297,87.264,87.264,16000000.0
2008-02-27 04:26:00,87.23,87.243,87.23,87.243,12800000.0
2008-02-27 04:27:00,87.238,87.273,87.238,87.273,17600000.0
2008-02-27 04:28:00,87.259,87.265,87.25,87.265,12200000.0
2008-02-27 04:29:00,87.265,87.276,87.265,87.276,16000000.0
2008-02-27 04:30:00,87.284,87.298,87.23,87.283,11200000.0
2008-02-27 04:31:00,87.286,87.299,87.286,87.289,12800000.0
2008-02-27 04:32:00,87.294,87.309,87.294,87.309,17600000.0
2008-02-27 04:33:00,87.299,87.306,87.294,87.294,12800000.0
2008-02-27 04:34:00,87.278,87.292,87.273,87.292,14400000.0
2008-02-27 04:35:00,87.297,87.297,87.282,87.283,11200000.0
2008-02-27 04:36:00,87.279,87.279,87.243,87.243,11200000.0
2008-02-27 04:37:00,87.239,87.261,87.239,87.257,12800000.0
2008-02-27 04:38:00,87.238,87.238,87.216,87.216,16000000.0
2008-02-27 04:39:00,87.233,87.24,87.224,87.232,13800000.0
2008-02-27 04:40:00,87.215,87.215,87.172,87.172,12800000.0
2008-02-27 04:41:00,87.164,87.181,87.164,87.169,11200000.0
2008-02-27 04:42:00,87.174,87.189,87.171,87.187,11200000.0
2008-02-27 04:43:00,87.197,87.197,87.175,87.177,17600000.0
2008-02-27 04:44:00,87.202,87.211,87.189,87.189,18000000.0
2008-02-27 04:45:00,87.151,87.171,87.143,87.158,11200000.0
2008-02-27 04:46:00,87.166,87.171,87.16,87.168,12800000.0
2008-02-27 04:47:00,87.17,87.179,87.168,87.172,16000000.0
2008-02-27 04:48:00,87.192,87.192,87.182,87.186,11200000.0
2008-02-27 04:49:00,87.192,87.201,87.188,87.201,12800000.0
2008-02-27 04:50:00,87.185,87.19,87.176,87.185,17600000.0
2008-02-27 04:51:00,87.193,87.202,87.193,87.202,16000000.0
2008-02-27 04:52:00,87.205,87.205,87.199,87.199,12800000.0
2008-02-27 04:53:00,87.19,87.194,87.183,87.193,12800000.0
2008-02-27 04:54:00,87.212,87.234,87.204,87.234,33600000.0
2008-02-27 04:55:00,87.239,87.239,87.217,87.229,11200000.0
2008-02-27 04:56:00,87.251,87.251,87.223,87.228,16000000.0
2008-02-27 04:57:00,87.241,87.249,87.22,87.22,17600000.0
2008-02-27 04:58:00,87.225,87.232,87.223,87.229,14400000.0
2008-02-27 04:59:00,87.227,87.227,87.208,87.222,17600000.0
2008-02-27 05:00:00,87.211,87.211,87.204,87.204,17600000.0
2008-02-27 05:01:00,87.196,87.206,87.184,87.205,14400000.0
2008-02-27 05:02:00,87.182,87.2,87.182,87.2,17600000.0
2008-02-27 05:03:00,87.202,87.202,87.188,87.196,17600000.0
2008-02-27 05:04:00,87.196,87.196,87.184,87.184,12800000.0
2008-02-27 05:05:00,87.186,87.186,87.169,87.18,12800000.0
2008-02-27 05:06:00,87.177,87.177,87.145,87.145,11600000.0
2008-02-27 05:07:00,87.138,87.138,87.124,87.124,11200000.0
2008-02-27 05:08:00,87.126,87.126,87.119,87.121,11200000.0
2008-02-27 05:09:00,87.137,87.141,87.125,87.125,11200000.0
2008-02-27 05:10:00,87.121,87.126,87.121,87.126,13200000.0
2008-02-27 05:11:00,87.132,87.141,87.132,87.139,11200000.0
2008-02-27 05:12:00,87.143,87.152,87.142,87.144,17000000.0
2008-02-27 05:13:00,87.16,87.168,87.155,87.168,11200000.0
2008-02-27 05:14:00,87.116,87.152,87.116,87.146,16000000.0
2008-02-27 05:15:00,87.165,87.166,87.151,87.151,12800000.0
2008-02-27 05:16:00,87.151,87.185,87.15,87.176,16000000.0
2008-02-27 05:17:00,87.188,87.196,87.187,87.187,17600000.0
2008-02-27 05:18:00,87.159,87.165,87.147,87.165,11200000.0
2008-02-27 05:19:00,87.173,87.176,87.167,87.168,17600000.0
2008-02-27 05:20:00,87.167,87.183,87.167,87.183,12800000.0
2008-02-27 05:21:00,87.201,87.202,87.189,87.202,17000000.0
2008-02-27 05:22:00,87.189,87.189,87.17,87.17,25600000.0
2008-02-27 05:23:00,87.158,87.17,87.155,87.17,17600000.0
2008-02-27 05:24:00,87.166,87.17,87.159,87.166,12800000.0
2008-02-27 05:25:00,87.173,87.177,87.157,87.177,12800000.0
2008-02-27 05:26:00,87.166,87.17,87.157,87.16,11200000.0
2008-02-27 05:27:00,87.174,87.176,87.155,87.164,12800000.0
2008-02-27 05:28:00,87.153,87.168,87.153,87.158,11200000.0
2008-02-27 05:29:00,87.155,87.159,87.149,87.154,17600000.0
2008-02-27 05:30:00,87.151,87.162,87.151,87.161,16000000.0
2008-02-27 05:31:00,87.153,87.165,87.153,87.163,11200000.0
2008-02-27 05:32:00,87.148,87.148,87.13,87.146,12800000.0
2008-02-27 05:33:00,87.156,87.162,87.156,87.161,11200000.0
2008-02-27 05:34:00,87.161,87.166,87.158,87.163,16000000.0
2008-02-27 05:35:00,87.157,87.159,87.153,87.157,11200000.0
2008-02-27 05:36:00,87.162,87.169,87.161,87.164,12800000.0
2008-02-27 05:37:00,87.165,87.172,87.164,87.172,12200000.0
2008-02-27 05:38:00,87.179,87.182,87.164,87.164,11200000.0
2008-02-27 05:39:00,87.152,87.155,87.133,87.142,12200000.0
2008-02-27 05:40:00,87.167,87.167,87.151,87.16,11600000.0
2008-02-27 05:41:00,87.166,87.166,87.148,87.151,11200000.0
2008-02-27 05:42:00,87.145,87.145,87.112,87.121,11200000.0
2008-02-27 05:43:00,87.124,87.124,87.11,87.11,17600000.0
2008-02-27 05:44:00,87.105,87.109,87.09,87.109,14400000.0
2008-02-27 05:45:00,87.095,87.108,87.087,87.093,12800000.0
2008-02-27 05:46:00,87.105,87.113,87.097,87.097,12800000.0
2008-02-27 05:47:00,87.102,87.102,87.065,87.065,12800000.0
2008-02-27 05:48:00,87.069,87.082,87.069,87.078,11200000.0
2008-02-27 05:49:00,87.078,87.079,87.073,87.078,12800000.0
2008-02-27 05:50:00,87.078,87.079,87.069,87.072,12800000.0
2008-02-27 05:51:00,87.086,87.1,87.073,87.095,15400000.0
2008-02-27 05:52:00,87.098,87.114,87.096,87.114,16000000.0
2008-02-27 05:53:00,87.143,87.155,87.142,87.142,12800000.0
2008-02-27 05:54:00,87.161,87.167,87.146,87.167,11200000.0
2008-02-27 05:55:00,87.172,87.173,87.165,87.165,15400000.0
2008-02-27 05:56:00,87.163,87.184,87.163,87.184,17600000.0
2008-02-27 05:57:00,87.176,87.176,87.17,87.171,10600000.0
2008-02-27 05:58:00,87.184,87.195,87.183,87.183,11200000.0
2008-02-27 05:59:00,87.182,87.184,87.172,87.176,17000000.0
2008-02-27 06:00:00,87.144,87.162,87.144,87.16,12800000.0
2008-02-27 06:01:00,87.173,87.18,87.173,87.177,8000000.0
2008-02-27 06:02:00,87.191,87.211,87.191,87.211,17600000.0
2008-02-27 06:03:00,87.212,87.213,87.201,87.201,12800000.0
2008-02-27 06:04:00,87.207,87.21,87.195,87.202,12800000.0
2008-02-27 06:05:00,87.203,87.209,87.199,87.209,11200000.0
2008-02-27 06:06:00,87.211,87.217,87.204,87.206,11200000.0
2008-02-27 06:07:00,87.192,87.192,87.183,87.189,11200000.0
2008-02-27 06:08:00,87.184,87.19,87.179,87.188,17600000.0
2008-02-27 06:09:00,87.164,87.175,87.156,87.175,12800000.0
2008-02-27 06:10:00,87.164,87.167,87.16,87.16,10600000.0
2008-02-27 06:11:00,87.171,87.179,87.17,87.179,35200000.0
2008-02-27 06:12:00,87.194,87.194,87.178,87.178,11200000.0
2008-02-27 06:13:00,87.17,87.17,87.152,87.152,14400000.0
2008-02-27 06:14:00,87.148,87.163,87.14,87.155,17600000.0
2008-02-27 06:15:00,87.165,87.175,87.165,87.175,12800000.0
2008-02-27 06:16:00,87.178,87.183,87.169,87.171,13800000.0
2008-02-27 06:17:00,87.165,87.172,87.146,87.16,14400000.0
2008-02-27 06:18:00,87.144,87.17,87.081,87.165,11200000.0
2008-02-27 06:19:00,87.178,87.178,87.162,87.169,11200000.0
2008-02-27 06:20:00,87.195,87.202,87.19,87.196,12800000.0
2008-02-27 06:21:00,87.097,87.192,87.097,87.192,12200000.0
2008-02-27 06:22:00,87.215,87.247,87.215,87.233,16000000.0
2008-02-27 06:23:00,87.241,87.25,87.24,87.243,11200000.0
2008-02-27 06:24:00,87.232,87.234,87.224,87.224,14400000.0
2008-02-27 06:25:00,87.215,87.223,87.193,87.195,17600000.0
2008-02-27 06:26:00,87.206,87.206,87.189,87.196,11200000.0
2008-02-27 06:27:00,87.18,87.19,87.178,87.19,14400000.0
2008-02-27 06:28:00,87.18,87.189,87.18,87.182,16000000.0
2008-02-27 06:29:00,87.183,87.208,87.183,87.208,12800000.0
2008-02-27 06:30:00,87.207,87.208,87.198,87.206,27200000.0
2008-02-27 06:31:00,87.203,87.207,87.186,87.202,11200000.0
2008-02-27 06:32:00,87.201,87.201,87.185,87.185,22400000.0
2008-02-27 06:33:00,87.186,87.193,87.184,87.192,24000000.0
2008-02-27 06:34:00,87.195,87.195,87.187,87.187,17600000.0
2008-02-27 06:35:00,87.182,87.193,87.182,87.183,11200000.0
2008-02-27 06:36:00,87.182,87.182,87.159,87.172,12800000.0
2008-02-27 06:37:00,87.169,87.174,87.162,87.162,12800000.0
2008-02-27 06:38:00,87.163,87.167,87.159,87.167,17600000.0
2008-02-27 06:39:00,87.16,87.165,87.146,87.146,14400000.0
2008-02-27 06:40:00,87.162,87.163,87.149,87.149,11200000.0
2008-02-27 06:41:00,87.153,87.153,87.15,87.15,8000000.0
2008-02-27 06:42:00,87.146,87.158,87.134,87.151,14400000.0
2008-02-27 06:43:00,87.141,87.152,87.131,87.141,19200000.0
2008-02-27 06:44:00,87.157,87.157,87.146,87.149,11600000.0
2008-02-27 06:45:00,87.143,87.152,87.134,87.143,12800000.0
2008-02-27 06:46:00,87.133,87.138,87.127,87.127,16000000.0
2008-02-27 06:47:00,87.148,87.163,87.148,87.162,12800000.0
2008-02-27 06:48:00,87.152,87.153,87.136,87.148,12800000.0
2008-02-27 06:49:00,87.147,87.148,87.14,87.14,12800000.0
2008-02-27 06:50:00,87.156,87.206,87.156,87.206,13800000.0
2008-02-27 06:51:00,87.207,87.207,87.186,87.198,16000000.0
2008-02-27 06:52:00,87.203,87.203,87.192,87.197,14400000.0
2008-02-27 06:53:00,87.192,87.205,87.188,87.188,12800000.0
2008-02-27 06:54:00,87.202,87.213,87.192,87.192,12800000.0
2008-02-27 06:55:00,87.194,87.219,87.19,87.219,15400000.0
2008-02-27 06:56:00,87.229,87.244,87.229,87.244,12800000.0
2008-02-27 06:57:00,87.249,87.257,87.248,87.256,16000000.0
2008-02-27 06:58:00,87.252,87.253,87.245,87.25,11200000.0
2008-02-27 06:59:00,87.271,87.276,87.266,87.272,17600000.0
2008-02-27 07:00:00,87.268,87.268,87.259,87.259,11200000.0
2008-02-27 07:01:00,87.258,87.265,87.252,87.255,16000000.0
2008-02-27 07:02:00,87.255,87.261,87.252,87.252,12800000.0
2008-02-27 07:03:00,87.252,87.252,87.243,87.244,12800000.0
2008-02-27 07:04:00,87.256,87.256,87.245,87.255,11200000.0
2008-02-27 07:05:00,87.266,87.284,87.245,87.245,12200000.0
2008-02-27 07:06:00,87.261,87.261,87.252,87.255,16000000.0
2008-02-27 07:07:00,87.236,87.238,87.229,87.229,11200000.0
2008-02-27 07:08:00,87.233,87.26,87.233,87.257,28800000.0
2008-02-27 07:09:00,87.257,87.257,87.241,87.257,14400000.0
2008-02-27 07:10:00,87.255,87.267,87.255,87.267,11600000.0
2008-02-27 07:11:00,87.262,87.265,87.261,87.263,17600000.0
2008-02-27 07:12:00,87.25,87.265,87.25,87.265,8000000.0
2008-02-27 07:13:00,87.273,87.304,87.273,87.304,14400000.0
2008-02-27 07:14:00,87.321,87.334,87.321,87.33,12800000.0
2008-02-27 07:15:00,87.317,87.333,87.308,87.333,11200000.0
2008-02-27 07:16:00,87.335,87.34,87.331,87.332,14400000.0
2008-02-27 07:17:00,87.317,87.33,87.316,87.33,11200000.0
2008-02-27 07:18:00,87.332,87.347,87.332,87.347,14400000.0
2008-02-27 07:19:00,87.357,87.361,87.349,87.349,11200000.0
2008-02-27 07:20:00,87.36,87.36,87.35,87.35,14400000.0
2008-02-27 07:21:00,87.338,87.341,87.327,87.328,13200000.0
2008-02-27 07:22:00,87.332,87.332,87.318,87.326,8000000.0
2008-02-27 07:23:00,87.329,87.329,87.274,87.274,16000000.0
2008-02-27 07:24:00,87.26,87.272,87.26,87.261,11200000.0
2008-02-27 07:25:00,87.252,87.26,87.25,87.259,11200000.0
2008-02-27 07:26:00,87.264,87.274,87.258,87.274,12800000.0
2008-02-27 07:27:00,87.269,87.269,87.255,87.268,11200000.0
2008-02-27 07:28:00,87.272,87.277,87.268,87.273,8000000.0
2008-02-27 07:29:00,87.279,87.302,87.278,87.302,27600000.0
2008-02-27 07:30:00,87.302,87.305,87.297,87.297,12200000.0
2008-02-27 07:31:00,87.305,87.316,87.295,87.316,11200000.0
2008-02-27 07:32:00,87.291,87.32,87.291,87.32,12800000.0
2008-02-27 07:33:00,87.326,87.329,87.319,87.32,16000000.0
2008-02-27 07:34:00,87.313,87.313,87.301,87.301,11200000.0
2008-02-27 07:35:00,87.311,87.335,87.311,87.335,16000000.0
2008-02-27 07:36:00,87.335,87.335,87.324,87.327,12800000.0
2008-02-27 07:37:00,87.307,87.314,87.299,87.299,14400000.0
2008-02-27 07:38:00,87.315,87.327,87.312,87.32,16000000.0
2008-02-27 07:39:00,87.32,87.327,87.318,87.318,18600000.0
2008-02-27 07:40:00,87.336,87.354,87.336,87.354,11200000.0
2008-02-27 07:41:00,87.357,87.374,87.357,87.363,11200000.0
2008-02-27 07:42:00,87.332,87.339,87.323,87.339,33000000.0
2008-02-27 07:43:00,87.347,87.36,87.345,87.359,28800000.0
2008-02-27 07:44:00,87.351,87.351,87.313,87.313,17600000.0
2008-02-27 07:45:00,87.296,87.296,87.206,87.269,14400000.0
2008-02-27 07:46:00,87.265,87.292,87.265,87.292,27200000.0
2008-02-27 07:47:00,87.29,87.29,87.282,87.286,11200000.0
2008-02-27 07:48:00,87.277,87.284,87.277,87.281,11200000.0
2008-02-27 07:49:00,87.282,87.282,87.275,87.278,16000000.0
2008-02-27 07:50:00,87.272,87.277,87.246,87.246,11200000.0
2008-02-27 07:51:00,87.233,87.234,87.22,87.228,38400000.0
2008-02-27 07:52:00,87.217,87.217,87.193,87.194,17600000.0
2008-02-27 07:53:00,87.207,87.217,87.207,87.209,11200000.0
2008-02-27 07:54:00,87.228,87.258,87.228,87.258,12800000.0
2008-02-27 07:55:00,87.247,87.266,87.237,87.266,30400000.0
2008-02-27 07:56:00,87.284,87.288,87.28,87.286,16000000.0
2008-02-27 07:57:00,87.291,87.321,87.291,87.321,17600000.0
2008-02-27 07:58:00,87.34,87.342,87.33,87.33,11200000.0
2008-02-27 07:59:00,87.305,87.305,87.278,87.291,17600000.0
2008-02-27 08:00:00,87.321,87.344,87.321,87.344,12800000.0
2008-02-27 08:01:00,87.35,87.357,87.345,87.357,11200000.0
2008-02-27 08:02:00,87.352,87.354,87.348,87.351,12800000.0
2008-02-27 08:03:00,87.353,87.361,87.346,87.351,16000000.0
2008-02-27 08:04:00,87.366,87.374,87.365,87.374,11600000.0
2008-02-27 08:05:00,87.383,87.383,87.373,87.373,12800000.0
2008-02-27 08:06:00,87.376,87.379,87.368,87.368,12800000.0
2008-02-27 08:07:00,87.347,87.369,87.347,87.362,16000000.0
2008-02-27 08:08:00,87.356,87.367,87.345,87.345,12800000.0
2008-02-27 08:09:00,87.345,87.347,87.344,87.347,12800000.0
2008-02-27 08:10:00,87.357,87.384,87.357,87.365,30400000.0
2008-02-27 08:11:00,87.339,87.375,87.339,87.365,12800000.0
2008-02-27 08:12:00,87.364,87.364,87.354,87.36,17600000.0
2008-02-27 08:13:00,87.378,87.383,87.372,87.372,14400000.0
2008-02-27 08:14:00,87.351,87.358,87.35,87.35,15400000.0
2008-02-27 08:15:00,87.349,87.363,87.347,87.356,11200000.0
2008-02-27 08:16:00,87.351,87.36,87.351,87.351,19200000.0
2008-02-27 08:17:00,87.339,87.34,87.318,87.318,11200000.0
2008-02-27 08:18:00,87.302,87.302,87.272,87.272,11200000.0
2008-02-27 08:19:00,87.277,87.286,87.273,87.273,11200000.0
2008-02-27 08:20:00,87.302,87.343,87.302,87.328,12800000.0
2008-02-27 08:21:00,87.335,87.335,87.319,87.324,10600000.0
2008-02-27 08:22:00,87.339,87.339,87.327,87.327,11200000.0
2008-02-27 08:23:00,87.334,87.341,87.331,87.332,16000000.0
2008-02-27 08:24:00,87.303,87.308,87.289,87.298,17600000.0
2008-02-27 08:25:00,87.312,87.329,87.312,87.328,12200000.0
2008-02-27 08:26:00,87.333,87.334,87.326,87.326,12800000.0
2008-02-27 08:27:00,87.312,87.319,87.312,87.314,11200000.0
2008-02-27 08:28:00,87.321,87.331,87.318,87.326,12800000.0
2008-02-27 08:29:00,87.331,87.332,87.314,87.314,10600000.0
2008-02-27 08:30:00,87.303,87.303,87.278,87.295,12800000.0
2008-02-27 08:31:00,87.319,87.326,87.311,87.326,12800000.0
2008-02-27 08:32:00,87.308,87.327,87.308,87.317,14400000.0
2008-02-27 08:33:00,87.35,87.37,87.33,87.35,11200000.0
2008-02-27 08:34:00,87.329,87.329,87.319,87.324,11200000.0
2008-02-27 08:35:00,87.314,87.334,87.313,87.334,48000000.0
2008-02-27 08:36:00,87.33,87.339,87.276,87.276,16000000.0
2008-02-27 08:37:00,87.263,87.263,87.245,87.249,14400000.0
2008-02-27 08:38:00,87.255,87.255,87.24,87.242,17600000.0
2008-02-27 08:39:00,87.247,87.247,87.223,87.23,14400000.0
2008-02-27 08:40:00,87.224,87.224,87.193,87.193,11600000.0
2008-02-27 08:41:00,87.194,87.222,87.194,87.222,32000000.0
2008-02-27 08:42:00,87.237,87.253,87.237,87.253,14400000.0
2008-02-27 08:43:00,87.253,87.264,87.238,87.264,12800000.0
2008-02-27 08:44:00,87.29,87.293,87.275,87.283,16000000.0
2008-02-27 08:45:00,87.296,87.304,87.29,87.293,12800000.0
2008-02-27 08:46:00,87.314,87.342,87.314,87.333,12800000.0
2008-02-27 08:47:00,87.316,87.332,87.316,87.332,24000000.0
2008-02-27 08:48:00,87.327,87.338,87.323,87.338,30400000.0
2008-02-27 08:49:00,87.326,87.326,87.307,87.307,17000000.0
2008-02-27 08:50:00,87.294,87.305,87.287,87.287,12800000.0
2008-02-27 08:51:00,87.285,87.297,87.28,87.293,22800000.0
2008-02-27 08:52:00,87.29,87.298,87.29,87.296,35200000.0
2008-02-27 08:53:00,87.299,87.305,87.291,87.296,55400000.0
2008-02-27 08:54:00,87.285,87.285,87.269,87.269,22400000.0
2008-02-27 08:55:00,87.273,87.29,87.273,87.286,17600000.0
2008-02-27 08:56:00,87.287,87.287,87.272,87.283,14400000.0
2008-02-27 08:57:00,87.285,87.304,87.285,87.3,42600000.0
2008-02-27 08:58:00,87.342,87.372,87.342,87.368,19200000.0
2008-02-27 08:59:00,87.358,87.361,87.347,87.35,14400000.0
2008-02-27 09:00:00,87.361,87.361,87.351,87.355,32000000.0
2008-02-27 09:01:00,87.359,87.377,87.349,87.377,32000000.0
2008-02-27 09:02:00,87.385,87.405,87.385,87.396,19600000.0
2008-02-27 09:03:00,87.383,87.387,87.377,87.384,16000000.0
2008-02-27 09:04:00,87.376,87.376,87.35,87.355,21800000.0
2008-02-27 09:05:00,87.365,87.365,87.352,87.357,19200000.0
2008-02-27 09:06:00,87.344,87.373,87.344,87.373,30400000.0
2008-02-27 09:07:00,87.37,87.383,87.367,87.383,19200000.0
2008-02-27 09:08:00,87.384,87.384,87.375,87.378,12800000.0
2008-02-27 09:09:00,87.37,87.37,87.352,87.356,46400000.0
2008-02-27 09:10:00,87.322,87.322,87.302,87.321,24000000.0
2008-02-27 09:11:00,87.329,87.329,87.28,87.28,28600000.0
2008-02-27 09:12:00,87.267,87.277,87.267,87.273,13800000.0
2008-02-27 09:13:00,87.272,87.279,87.257,87.279,12800000.0
2008-02-27 09:14:00,87.287,87.292,87.273,87.292,12800000.0
2008-02-27 09:15:00,87.289,87.29,87.277,87.277,30400000.0
2008-02-27 09:16:00,87.276,87.281,87.271,87.281,50000000.0
2008-02-27 09:17:00,87.28,87.292,87.28,87.287,77800000.0
2008-02-27 09:18:00,87.26,87.263,87.251,87.259,72000000.0
2008-02-27 09:19:00,87.246,87.26,87.246,87.257,65600000.0
2008-02-27 09:20:00,87.263,87.272,87.261,87.272,76800000.0
2008-02-27 09:21:00,87.285,87.304,87.285,87.295,49000000.0
2008-02-27 09:22:00,87.294,87.294,87.276,87.278,37200000.0
2008-02-27 09:23:00,87.291,87.291,87.281,87.286,68800000.0
2008-02-27 09:24:00,87.279,87.291,87.275,87.291,43200000.0
2008-02-27 09:25:00,87.311,87.323,87.311,87.315,19200000.0
2008-02-27 09:26:00,87.31,87.31,87.292,87.292,32000000.0
2008-02-27 09:27:00,87.267,87.271,87.258,87.259,69800000.0
2008-02-27 09:28:00,87.262,87.282,87.262,87.28,11200000.0
2008-02-27 09:29:00,87.302,87.315,87.3,87.315,36200000.0
2008-02-27 09:30:00,87.324,87.324,87.287,87.311,25600000.0
2008-02-27 09:31:00,87.306,87.313,87.304,87.311,12800000.0
2008-02-27 09:32:00,87.321,87.332,87.321,87.327,34000000.0
2008-02-27 09:33:00,87.325,87.346,87.325,87.339,30400000.0
2008-02-27 09:34:00,87.334,87.334,87.302,87.306,33600000.0
2008-02-27 09:35:00,87.305,87.331,87.305,87.331,52800000.0
2008-02-27 09:36:00,87.341,87.363,87.338,87.363,45800000.0
2008-02-27 09:37:00,87.365,87.38,87.365,87.377,34000000.0
2008-02-27 09:38:00,87.389,87.397,87.385,87.394,12800000.0
2008-02-27 09:39:00,87.372,87.372,87.355,87.355,41400000.0
2008-02-27 09:40:00,87.363,87.402,87.363,87.402,46400000.0
2008-02-27 09:41:00,87.41,87.41,87.396,87.396,30800000.0
2008-02-27 09:42:00,87.399,87.405,87.39,87.39,43200000.0
2008-02-27 09:43:00,87.362,87.362,87.334,87.334,56000000.0
2008-02-27 09:44:00,87.327,87.329,87.319,87.322,30800000.0
2008-02-27 09:45:00,87.316,87.348,87.313,87.348,19200000.0
2008-02-27 09:46:00,87.349,87.35,87.344,87.35,27200000.0
2008-02-27 09:47:00,87.322,87.326,87.312,87.324,12800000.0
2008-02-27 09:48:00,87.329,87.329,87.307,87.317,13200000.0
2008-02-27 09:49:00,87.348,87.349,87.331,87.348,16000000.0
2008-02-27 09:50:00,87.349,87.354,87.327,87.354,33600000.0
2008-02-27 09:51:00,87.348,87.348,87.34,87.343,84200000.0
2008-02-27 09:52:00,87.349,87.349,87.338,87.346,11200000.0
2008-02-27 09:53:00,87.361,87.365,87.354,87.358,30400000.0
2008-02-27 09:54:00,87.358,87.364,87.354,87.354,12800000.0
2008-02-27 09:55:00,87.368,87.408,87.368,87.408,33600000.0
2008-02-27 09:56:00,87.409,87.415,87.403,87.406,36200000.0
2008-02-27 09:57:00,87.396,87.402,87.396,87.402,24000000.0
2008-02-27 09:58:00,87.4,87.4,87.393,87.393,32000000.0
2008-02-27 09:59:00,87.403,87.417,87.403,87.416,51600000.0
2008-02-27 10:00:00,87.41,87.413,87.399,87.401,62400000.0
2008-02-27 10:01:00,87.382,87.385,87.369,87.385,17600000.0
2008-02-27 10:02:00,87.378,87.378,87.364,87.368,36800000.0
2008-02-27 10:03:00,87.377,87.391,87.371,87.391,44800000.0
2008-02-27 10:04:00,87.404,87.418,87.404,87.418,40400000.0
2008-02-27 10:05:00,87.409,87.409,87.367,87.367,38400000.0
2008-02-27 10:06:00,87.347,87.353,87.32,87.32,33600000.0
2008-02-27 10:07:00,87.298,87.299,87.29,87.295,43200000.0
2008-02-27 10:08:00,87.307,87.32,87.306,87.318,49600000.0
2008-02-27 10:09:00,87.329,87.329,87.308,87.321,12800000.0
2008-02-27 10:10:00,87.331,87.391,87.331,87.391,46800000.0
2008-02-27 10:11:00,87.397,87.425,87.397,87.425,57600000.0
2008-02-27 10:12:00,87.426,87.438,87.403,87.403,57600000.0
2008-02-27 10:13:00,87.369,87.381,87.368,87.379,41000000.0
2008-02-27 10:14:00,87.374,87.394,87.374,87.394,30400000.0
2008-02-27 10:15:00,87.419,87.419,87.387,87.387,30400000.0
2008-02-27 10:16:00,87.385,87.412,87.385,87.412,17600000.0
2008-02-27 10:17:00,87.409,87.409,87.393,87.393,12800000.0
2008-02-27 10:18:00,87.382,87.424,87.382,87.424,12800000.0
2008-02-27 10:19:00,87.422,87.433,87.42,87.424,75000000.0
2008-02-27 10:20:00,87.422,87.422,87.399,87.4,16000000.0
2008-02-27 10:21:00,87.41,87.41,87.394,87.394,35200000.0
2008-02-27 10:22:00,87.392,87.407,87.392,87.402,16000000.0
2008-02-27 10:23:00,87.392,87.408,87.392,87.397,33600000.0
2008-02-27 10:24:00,87.407,87.413,87.401,87.413,43000000.0
2008-02-27 10:25:00,87.424,87.445,87.42,87.42,64000000.0
2008-02-27 10:26:00,87.429,87.429,87.392,87.413,36800000.0
2008-02-27 10:27:00,87.402,87.421,87.401,87.413,52600000.0
2008-02-27 10:28:00,87.426,87.454,87.426,87.454,88400000.0
2008-02-27 10:29:00,87.476,87.483,87.476,87.479,17600000.0
2008-02-27 10:30:00,87.481,87.494,87.463,87.463,27200000.0
2008-02-27 10:31:00,87.471,87.477,87.468,87.469,32000000.0
2008-02-27 10:32:00,87.462,87.467,87.455,87.455,46400000.0
2008-02-27 10:33:00,87.451,87.459,87.45,87.456,35200000.0
2008-02-27 10:34:00,87.456,87.456,87.403,87.403,17600000.0
2008-02-27 10:35:00,87.399,87.4,87.386,87.394,12800000.0
2008-02-27 10:36:00,87.403,87.403,87.324,87.324,11200000.0
2008-02-27 10:37:00,87.291,87.291,87.277,87.278,19600000.0
2008-02-27 10:38:00,87.283,87.297,87.266,87.266,28200000.0
2008-02-27 10:39:00,87.262,87.262,87.216,87.216,16000000.0
2008-02-27 10:40:00,87.219,87.239,87.219,87.239,24000000.0
2008-02-27 10:41:00,87.259,87.259,87.228,87.228,58000000.0
2008-02-27 10:42:00,87.223,87.236,87.223,87.224,37200000.0
2008-02-27 10:43:00,87.214,87.214,87.184,87.184,18000000.0
2008-02-27 10:44:00,87.177,87.177,87.154,87.166,19200000.0
2008-02-27 10:45:00,87.137,87.164,87.087,87.164,22400000.0
2008-02-27 10:46:00,87.181,87.208,87.178,87.206,28800000.0
2008-02-27 10:47:00,87.223,87.239,87.222,87.239,25600000.0
2008-02-27 10:48:00,87.259,87.264,87.231,87.231,38400000.0
2008-02-27 10:49:00,87.225,87.225,87.207,87.222,25600000.0
2008-02-27 10:50:00,87.225,87.27,87.225,87.27,59200000.0
2008-02-27 10:51:00,87.307,87.318,87.275,87.297,68800000.0
2008-02-27 10:52:00,87.295,87.295,87.261,87.261,35200000.0
2008-02-27 10:53:00,87.259,87.259,87.232,87.232,59200000.0
2008-02-27 10:54:00,87.224,87.232,87.223,87.228,54200000.0
2008-02-27 10:55:00,87.227,87.275,87.226,87.275,41600000.0
2008-02-27 10:56:00,87.3,87.323,87.3,87.309,45200000.0
2008-02-27 10:57:00,87.287,87.29,87.245,87.252,33600000.0
2008-02-27 10:58:00,87.246,87.246,87.234,87.234,40000000.0
2008-02-27 10:59:00,87.221,87.221,87.147,87.147,49000000.0
2008-02-27 11:00:00,87.169,87.197,87.169,87.19,51200000.0
2008-02-27 11:01:00,87.199,87.209,87.191,87.191,12800000.0
2008-02-27 11:02:00,87.187,87.187,87.162,87.165,19200000.0
2008-02-27 11:03:00,87.162,87.164,87.153,87.162,36800000.0
2008-02-27 11:04:00,87.144,87.152,87.141,87.15,26000000.0
2008-02-27 11:05:00,87.142,87.171,87.138,87.171,11200000.0
2008-02-27 11:06:00,87.195,87.223,87.192,87.192,30400000.0
2008-02-27 11:07:00,87.189,87.189,87.163,87.184,46400000.0
2008-02-27 11:08:00,87.191,87.197,87.18,87.183,32200000.0
2008-02-27 11:09:00,87.176,87.176,87.153,87.158,74400000.0
2008-02-27 11:10:00,87.179,87.179,87.157,87.159,37200000.0
2008-02-27 11:11:00,87.159,87.162,87.146,87.16,52800000.0
2008-02-27 11:12:00,87.152,87.187,87.136,87.148,70400000.0
2008-02-27 11:13:00,87.148,87.159,87.116,87.116,12800000.0
2008-02-27 11:14:00,87.112,87.117,87.096,87.096,57600000.0
2008-02-27 11:15:00,87.135,87.163,87.135,87.163,11200000.0
2008-02-27 11:16:00,87.156,87.156,87.138,87.147,17600000.0
2008-02-27 11:17:00,87.141,87.151,87.141,87.151,54800000.0
2008-02-27 11:18:00,87.15,87.15,87.126,87.127,73000000.0
2008-02-27 11:19:00,87.12,87.138,87.12,87.13,56400000.0
2008-02-27 11:20:00,87.124,87.134,87.086,87.086,35200000.0
2008-02-27 11:21:00,87.09,87.09,87.073,87.088,40000000.0
2008-02-27 11:22:00,87.093,87.128,87.093,87.113,41600000.0
2008-02-27 11:23:00,87.116,87.139,87.111,87.13,51200000.0
2008-02-27 11:24:00,87.124,87.124,87.082,87.113,51600000.0
2008-02-27 11:25:00,87.116,87.13,87.116,87.128,34400000.0
2008-02-27 11:26:00,87.133,87.184,87.133,87.184,27200000.0
2008-02-27 11:27:00,87.196,87.201,87.187,87.201,12800000.0
2008-02-27 11:28:00,87.205,87.216,87.205,87.216,41600000.0
2008-02-27 11:29:00,87.234,87.239,87.223,87.23,44000000.0
2008-02-27 11:30:00,87.23,87.23,87.224,87.23,11200000.0
2008-02-27 11:31:00,87.245,87.263,87.237,87.261,27200000.0
2008-02-27 11:32:00,87.244,87.244,87.224,87.226,35200000.0
2008-02-27 11:33:00,87.224,87.224,87.21,87.224,18000000.0
2008-02-27 11:34:00,87.228,87.263,87.217,87.263,33600000.0
2008-02-27 11:35:00,87.257,87.257,87.215,87.222,18000000.0
2008-02-27 11:36:00,87.246,87.282,87.246,87.272,43200000.0
2008-02-27 11:37:00,87.261,87.261,87.227,87.227,41600000.0
2008-02-27 11:38:00,87.229,87.229,87.211,87.211,27200000.0
2008-02-27 11:39:00,87.208,87.222,87.208,87.217,11200000.0
2008-02-27 11:40:00,87.221,87.226,87.22,87.224,22400000.0
2008-02-27 11:41:00,87.208,87.208,87.17,87.186,38800000.0
2008-02-27 11:42:00,87.225,87.225,87.204,87.205,38400000.0
2008-02-27 11:43:00,87.205,87.21,87.2,87.206,18000000.0
2008-02-27 11:44:00,87.209,87.209,87.196,87.196,59000000.0
2008-02-27 11:45:00,87.195,87.215,87.195,87.215,49600000.0
2008-02-27 11:46:00,87.214,87.222,87.203,87.222,11200000.0
2008-02-27 11:47:00,87.211,87.226,87.205,87.205,56000000.0
2008-02-27 11:48:00,87.208,87.211,87.194,87.201,14400000.0
2008-02-27 11:49:00,87.193,87.217,87.193,87.217,41600000.0
2008-02-27 11:50:00,87.218,87.219,87.212,87.218,44200000.0
2008-02-27 11:51:00,87.213,87.22,87.212,87.22,44800000.0
2008-02-27 11:52:00,87.212,87.212,87.166,87.166,32000000.0
2008-02-27 11:53:00,87.155,87.191,87.155,87.191,35200000.0
2008-02-27 11:54:00,87.207,87.219,87.204,87.211,48000000.0
2008-02-27 11:55:00,87.205,87.205,87.165,87.165,44200000.0
2008-02-27 11:56:00,87.154,87.154,87.142,87.151,63400000.0
2008-02-27 11:57:00,87.148,87.148,87.14,87.145,22400000.0
2008-02-27 11:58:00,87.153,87.179,87.153,87.179,41600000.0
2008-02-27 11:59:00,87.149,87.166,87.128,87.129,51200000.0
2008-02-27 12:00:00,87.138,87.206,87.138,87.206,36200000.0
2008-02-27 12:01:00,87.185,87.185,87.148,87.154,19200000.0
2008-02-27 12:02:00,87.158,87.168,87.157,87.159,12800000.0
2008-02-27 12:03:00,87.169,87.17,87.161,87.162,52000000.0
2008-02-27 12:04:00,87.161,87.161,87.151,87.151,22800000.0
2008-02-27 12:05:00,87.149,87.149,87.127,87.127,28800000.0
2008-02-27 12:06:00,87.122,87.122,87.098,87.107,24000000.0
2008-02-27 12:07:00,87.111,87.121,87.111,87.121,20800000.0
2008-02-27 12:08:00,87.12,87.12,87.089,87.089,43600000.0
2008-02-27 12:09:00,87.086,87.101,87.077,87.093,25000000.0
2008-02-27 12:10:00,87.096,87.108,87.091,87.105,11200000.0
2008-02-27 12:11:00,87.098,87.099,87.087,87.087,27200000.0
2008-02-27 12:12:00,87.072,87.072,87.051,87.062,29800000.0
2008-02-27 12:13:00,87.071,87.084,87.066,87.084,14400000.0
2008-02-27 12:14:00,87.093,87.103,87.089,87.096,16000000.0
2008-02-27 12:15:00,87.074,87.076,87.066,87.069,27600000.0
2008-02-27 12:16:00,87.071,87.081,87.068,87.069,27200000.0
2008-02-27 12:17:00,87.066,87.067,87.053,87.053,44000000.0
2008-02-27 12:18:00,87.051,87.058,87.04,87.049,25600000.0
2008-02-27 12:19:00,87.068,87.069,87.06,87.069,35200000.0
2008-02-27 12:20:00,87.074,87.079,87.07,87.07,36800000.0
2008-02-27 12:21:00,87.062,87.079,87.062,87.069,59200000.0
2008-02-27 12:22:00,87.069,87.074,87.061,87.065,30400000.0
2008-02-27 12:23:00,87.087,87.087,87.08,87.087,32000000.0
2008-02-27 12:24:00,87.088,87.095,87.077,87.077,33600000.0
2008-02-27 12:25:00,87.09,87.096,87.082,87.094,22400000.0
2008-02-27 12:26:00,87.083,87.106,87.083,87.106,30400000.0
2008-02-27 12:27:00,87.097,87.098,87.088,87.098,30400000.0
2008-02-27 12:28:00,87.088,87.095,87.075,87.075,60800000.0
2008-02-27 12:29:00,87.009,87.142,87.009,87.012,115400000.0
2008-02-27 12:30:00,87.071,87.072,86.979,87.058,46400000.0
2008-02-27 12:31:00,87.053,87.069,87.047,87.059,69200000.0
2008-02-27 12:32:00,87.075,87.079,87.073,87.078,28800000.0
2008-02-27 12:33:00,87.079,87.086,87.079,87.08,40400000.0
2008-02-27 12:34:00,87.074,87.08,87.065,87.065,27200000.0
2008-02-27 12:35:00,87.07,87.095,87.07,87.095,25600000.0
2008-02-27 12:36:00,87.105,87.124,87.105,87.124,46800000.0
2008-02-27 12:37:00,87.122,87.132,87.122,87.122,13800000.0
2008-02-27 12:38:00,87.122,87.122,87.099,87.099,14400000.0
2008-02-27 12:39:00,87.09,87.105,87.09,87.105,24000000.0
2008-02-27 12:40:00,87.115,87.115,87.097,87.097,16000000.0
2008-02-27 12:41:00,87.103,87.107,87.097,87.097,22400000.0
2008-02-27 12:42:00,87.079,87.087,87.073,87.073,22200000.0
2008-02-27 12:43:00,87.061,87.09,87.059,87.07,36800000.0
2008-02-27 12:44:00,87.063,87.079,87.063,87.079,22800000.0
2008-02-27 12:45:00,87.082,87.094,87.082,87.094,35200000.0
2008-02-27 12:46:00,87.11,87.11,87.104,87.108,43600000.0
2008-02-27 12:47:00,87.108,87.108,87.103,87.103,8000000.0
2008-02-27 12:48:00,87.11,87.118,87.11,87.118,32000000.0
2008-02-27 12:49:00,87.117,87.124,87.111,87.117,40400000.0
2008-02-27 12:50:00,87.114,87.128,87.11,87.128,16000000.0
2008-02-27 12:51:00,87.129,87.129,87.1,87.101,22400000.0
2008-02-27 12:52:00,87.091,87.12,87.091,87.12,25600000.0
2008-02-27 12:53:00,87.104,87.116,87.104,87.116,11600000.0
2008-02-27 12:54:00,87.128,87.13,87.118,87.128,11200000.0
2008-02-27 12:55:00,87.132,87.153,87.13,87.141,24000000.0
2008-02-27 12:56:00,87.14,87.147,87.135,87.137,12800000.0
2008-02-27 12:57:00,87.127,87.127,87.114,87.12,27200000.0
2008-02-27 12:58:00,87.115,87.146,87.115,87.146,12800000.0
2008-02-27 12:59:00,87.149,87.153,87.129,87.153,14400000.0
2008-02-27 13:00:00,87.161,87.161,87.151,87.159,16000000.0
2008-02-27 13:01:00,87.178,87.178,87.16,87.164,17600000.0
2008-02-27 13:02:00,87.159,87.168,87.154,87.159,12800000.0
2008-02-27 13:03:00,87.141,87.159,87.141,87.157,12200000.0
2008-02-27 13:04:00,87.158,87.177,87.158,87.177,16000000.0
2008-02-27 13:05:00,87.176,87.176,87.148,87.148,12800000.0
2008-02-27 13:06:00,87.152,87.171,87.152,87.155,17600000.0
2008-02-27 13:07:00,87.134,87.147,87.13,87.147,12800000.0
2008-02-27 13:08:00,87.143,87.15,87.134,87.148,32000000.0
2008-02-27 13:09:00,87.142,87.149,87.133,87.139,28800000.0
2008-02-27 13:10:00,87.136,87.182,87.126,87.182,32000000.0
2008-02-27 13:11:00,87.149,87.149,87.13,87.138,19200000.0
2008-02-27 13:12:00,87.149,87.168,87.145,87.156,16000000.0
2008-02-27 13:13:00,87.163,87.163,87.156,87.156,11200000.0
2008-02-27 13:14:00,87.16,87.162,87.117,87.117,11200000.0
2008-02-27 13:15:00,87.099,87.14,87.099,87.14,11200000.0
2008-02-27 13:16:00,87.118,87.123,87.109,87.123,25600000.0
2008-02-27 13:17:00,87.139,87.176,87.139,87.176,12200000.0
2008-02-27 13:18:00,87.154,87.154,87.144,87.144,56000000.0
2008-02-27 13:19:00,87.122,87.123,87.084,87.084,14400000.0
2008-02-27 13:20:00,87.094,87.099,87.084,87.099,12800000.0
2008-02-27 13:21:00,87.092,87.092,87.068,87.077,55400000.0
2008-02-27 13:22:00,87.081,87.086,87.017,87.017,11200000.0
2008-02-27 13:23:00,87.007,87.007,86.992,86.997,13200000.0
2008-02-27 13:24:00,86.991,87.002,86.98,86.98,14400000.0
2008-02-27 13:25:00,86.978,86.999,86.978,86.999,34000000.0
2008-02-27 13:26:00,86.984,86.998,86.981,86.998,24000000.0
2008-02-27 13:27:00,87.0,87.002,86.992,86.999,40000000.0
2008-02-27 13:28:00,86.993,87.002,86.993,87.0,20800000.0
2008-02-27 13:29:00,86.986,86.994,86.985,86.985,22400000.0
2008-02-27 13:30:00,86.991,87.004,86.99,87.002,36800000.0
2008-02-27 13:31:00,87.007,87.027,87.006,87.017,11200000.0
2008-02-27 13:32:00,87.035,87.038,87.027,87.038,17600000.0
2008-02-27 13:33:00,87.037,87.037,87.008,87.008,12800000.0
2008-02-27 13:34:00,87.004,87.004,86.98,86.982,12800000.0
2008-02-27 13:35:00,86.988,87.002,86.988,87.002,12800000.0
2008-02-27 13:36:00,87.001,87.012,86.999,87.011,48400000.0
2008-02-27 13:37:00,87.036,87.04,87.03,87.033,24000000.0
2008-02-27 13:38:00,87.038,87.038,87.025,87.032,29600000.0
2008-02-27 13:39:00,87.031,87.034,87.025,87.034,25600000.0
2008-02-27 13:40:00,87.037,87.073,87.037,87.073,12800000.0
2008-02-27 13:41:00,87.065,87.092,87.056,87.092,16000000.0
2008-02-27 13:42:00,87.085,87.085,87.021,87.021,12800000.0
2008-02-27 13:43:00,87.023,87.034,87.023,87.025,25600000.0
2008-02-27 13:44:00,87.027,87.049,87.013,87.013,28800000.0
2008-02-27 13:45:00,87.005,87.01,87.005,87.008,12800000.0
2008-02-27 13:46:00,87.012,87.034,87.012,87.034,14400000.0
2008-02-27 13:47:00,87.047,87.057,87.047,87.056,27200000.0
2008-02-27 13:48:00,87.066,87.084,87.065,87.084,14400000.0
2008-02-27 13:49:00,87.107,87.112,87.102,87.102,32400000.0
2008-02-27 13:50:00,87.109,87.109,87.076,87.105,34000000.0
2008-02-27 13:51:00,87.108,87.108,87.09,87.09,16000000.0
2008-02-27 13:52:00,87.094,87.104,87.09,87.103,40000000.0
2008-02-27 13:53:00,87.105,87.105,87.091,87.092,36200000.0
2008-02-27 13:54:00,87.092,87.104,87.092,87.104,24000000.0
2008-02-27 13:55:00,87.107,87.107,87.1,87.102,11200000.0
2008-02-27 13:56:00,87.097,87.098,87.093,87.093,14400000.0
2008-02-27 13:57:00,87.096,87.101,87.095,87.101,14400000.0
2008-02-27 13:58:00,87.115,87.121,87.111,87.121,32000000.0
2008-02-27 13:59:00,87.114,87.117,87.103,87.106,48000000.0
2008-02-27 14:00:00,87.106,87.106,87.095,87.101,32000000.0
2008-02-27 14:01:00,87.093,87.1,87.089,87.1,14400000.0
2008-02-27 14:02:00,87.075,87.079,87.068,87.069,28800000.0
2008-02-27 14:03:00,87.059,87.104,87.059,87.104,14400000.0
2008-02-27 14:04:00,87.113,87.113,87.099,87.099,14400000.0
2008-02-27 14:05:00,87.095,87.095,87.089,87.089,25600000.0
2008-02-27 14:06:00,87.08,87.087,87.078,87.078,17000000.0
2008-02-27 14:07:00,87.073,87.094,87.073,87.094,12800000.0
2008-02-27 14:08:00,87.092,87.092,87.082,87.082,24000000.0
2008-02-27 14:09:00,87.075,87.079,87.058,87.079,11200000.0
2008-02-27 14:10:00,87.088,87.088,87.076,87.076,17600000.0
2008-02-27 14:11:00,87.068,87.068,87.031,87.031,12800000.0
2008-02-27 14:12:00,87.049,87.053,87.043,87.043,12800000.0
2008-02-27 14:13:00,87.046,87.062,87.044,87.062,24400000.0
2008-02-27 14:14:00,87.057,87.058,87.024,87.024,20800000.0
2008-02-27 14:15:00,87.027,87.038,87.024,87.038,33600000.0
2008-02-27 14:16:00,87.044,87.055,87.041,87.051,27200000.0
2008-02-27 14:17:00,87.042,87.07,87.042,87.068,11200000.0
2008-02-27 14:18:00,87.09,87.103,87.09,87.103,16000000.0
2008-02-27 14:19:00,87.113,87.113,87.1,87.11,40000000.0
2008-02-27 14:20:00,87.117,87.121,87.115,87.115,14400000.0
2008-02-27 14:21:00,87.106,87.123,87.09,87.109,33600000.0
2008-02-27 14:22:00,87.11,87.11,87.104,87.104,14400000.0
2008-02-27 14:23:00,87.104,87.111,87.104,87.105,17600000.0
2008-02-27 14:24:00,87.103,87.104,87.098,87.098,36800000.0
2008-02-27 14:25:00,87.092,87.092,87.072,87.072,12800000.0
2008-02-27 14:26:00,87.071,87.071,87.06,87.06,19200000.0
2008-02-27 14:27:00,87.078,87.078,87.071,87.075,11200000.0
2008-02-27 14:28:00,87.081,87.098,87.077,87.094,11200000.0
2008-02-27 14:29:00,87.108,87.114,87.104,87.108,12800000.0
2008-02-27 14:30:00,87.087,87.087,86.975,86.975,11200000.0
2008-02-27 14:31:00,87.081,87.125,87.025,87.118,16000000.0
2008-02-27 14:32:00,87.118,87.141,87.118,87.133,12800000.0
2008-02-27 14:33:00,87.138,87.143,87.135,87.135,17600000.0
2008-02-27 14:34:00,87.125,87.134,87.125,87.128,17600000.0
2008-02-27 14:35:00,87.133,87.133,87.121,87.121,10600000.0
2008-02-27 14:36:00,87.118,87.135,87.118,87.135,12800000.0
2008-02-27 14:37:00,87.138,87.143,87.133,87.139,12800000.0
2008-02-27 14:38:00,87.157,87.18,87.157,87.18,11200000.0
2008-02-27 14:39:00,87.165,87.165,87.134,87.144,17600000.0
2008-02-27 14:40:00,87.152,87.17,87.152,87.17,16000000.0
2008-02-27 14:41:00,87.159,87.169,87.146,87.168,11200000.0
2008-02-27 14:42:00,87.189,87.203,87.189,87.197,12800000.0
2008-02-27 14:43:00,87.2,87.204,87.193,87.2,17600000.0
2008-02-27 14:44:00,87.208,87.21,87.197,87.21,12200000.0
2008-02-27 14:45:00,87.198,87.212,87.197,87.197,12800000.0
2008-02-27 14:46:00,87.183,87.189,87.169,87.169,17600000.0
2008-02-27 14:47:00,87.162,87.162,87.156,87.156,13200000.0
2008-02-27 14:48:00,87.134,87.136,87.114,87.114,11200000.0
2008-02-27 14:49:00,87.118,87.141,87.117,87.117,16000000.0
2008-02-27 14:50:00,87.129,87.129,87.11,87.11,12800000.0
2008-02-27 14:51:00,87.109,87.109,87.082,87.082,17600000.0
2008-02-27 14:52:00,87.075,87.081,87.075,87.077,14400000.0
2008-02-27 14:53:00,87.074,87.082,87.073,87.08,11200000.0
2008-02-27 14:54:00,87.076,87.076,87.053,87.053,12800000.0
2008-02-27 14:55:00,87.054,87.054,87.035,87.035,10600000.0
2008-02-27 14:56:00,87.043,87.054,87.035,87.035,15400000.0
2008-02-27 14:57:00,87.04,87.052,87.035,87.052,12200000.0
2008-02-27 14:58:00,87.068,87.087,87.068,87.087,14400000.0
2008-02-27 14:59:00,87.101,87.101,87.094,87.098,12800000.0
2008-02-27 15:00:00,87.087,87.096,87.07,87.081,16400000.0
2008-02-27 15:01:00,87.112,87.119,87.096,87.11,17600000.0
2008-02-27 15:02:00,87.115,87.116,87.11,87.11,11200000.0
2008-02-27 15:03:00,87.112,87.124,87.099,87.124,11200000.0
2008-02-27 15:04:00,87.126,87.133,87.126,87.126,16800000.0
2008-02-27 15:05:00,87.123,87.126,87.122,87.125,12800000.0
2008-02-27 15:06:00,87.124,87.142,87.124,87.136,10600000.0
2008-02-27 15:07:00,87.144,87.144,87.124,87.126,11200000.0
2008-02-27 15:08:00,87.116,87.117,87.1,87.1,11200000.0
2008-02-27 15:09:00,87.049,87.049,87.023,87.023,14400000.0
2008-02-27 15:10:00,87.01,87.027,87.01,87.027,15800000.0
2008-02-27 15:11:00,87.032,87.037,87.026,87.037,10600000.0
2008-02-27 15:12:00,87.018,87.057,87.018,87.057,12800000.0
2008-02-27 15:13:00,87.062,87.068,87.055,87.063,12800000.0
2008-02-27 15:14:00,87.047,87.047,87.031,87.047,16000000.0
2008-02-27 15:15:00,87.056,87.06,87.044,87.045,17600000.0
2008-02-27 15:16:00,87.048,87.057,87.041,87.053,13200000.0
2008-02-27 15:17:00,87.027,87.027,87.015,87.024,14400000.0
2008-02-27 15:18:00,87.019,87.037,87.019,87.031,12800000.0
2008-02-27 15:19:00,87.033,87.04,87.013,87.04,16000000.0
2008-02-27 15:20:00,87.07,87.07,87.057,87.063,16000000.0
2008-02-27 15:21:00,87.061,87.061,86.953,87.046,17600000.0
2008-02-27 15:22:00,87.022,87.051,87.016,87.051,11200000.0
2008-02-27 15:23:00,87.055,87.055,87.009,87.009,11200000.0
2008-02-27 15:24:00,87.002,87.017,87.001,87.002,12000000.0
2008-02-27 15:25:00,86.984,86.984,86.974,86.983,12800000.0
2008-02-27 15:26:00,86.974,86.989,86.97,86.989,14400000.0
2008-02-27 15:27:00,86.993,87.026,86.99,87.023,12200000.0
2008-02-27 15:28:00,87.034,87.043,87.02,87.039,13600000.0
2008-02-27 15:29:00,87.036,87.036,87.011,87.011,17000000.0
2008-02-27 15:30:00,86.978,86.984,86.928,86.928,17600000.0
2008-02-27 15:31:00,86.923,86.938,86.923,86.936,12800000.0
2008-02-27 15:32:00,86.947,86.951,86.946,86.948,11200000.0
2008-02-27 15:33:00,86.957,86.998,86.957,86.998,11200000.0
2008-02-27 15:34:00,86.995,87.007,86.995,87.005,10600000.0
2008-02-27 15:35:00,87.029,87.05,87.029,87.05,12800000.0
2008-02-27 15:36:00,87.044,87.044,87.021,87.021,14400000.0
2008-02-27 15:37:00,87.014,87.036,87.014,87.036,16000000.0
2008-02-27 15:38:00,87.032,87.073,87.024,87.073,15400000.0
2008-02-27 15:39:00,87.064,87.076,87.054,87.059,14400000.0
2008-02-27 15:40:00,87.075,87.075,87.044,87.044,12200000.0
2008-02-27 15:41:00,87.031,87.035,87.024,87.025,16000000.0
2008-02-27 15:42:00,87.048,87.067,87.001,87.033,17600000.0
2008-02-27 15:43:00,87.016,87.016,86.987,86.987,12800000.0
2008-02-27 15:44:00,87.002,87.007,87.0,87.007,12800000.0
2008-02-27 15:45:00,86.984,86.984,86.967,86.968,12800000.0
2008-02-27 15:46:00,86.954,86.965,86.949,86.958,11200000.0
2008-02-27 15:47:00,86.916,86.939,86.915,86.939,11200000.0
2008-02-27 15:48:00,86.946,86.954,86.935,86.938,12800000.0
2008-02-27 15:49:00,86.928,86.928,86.914,86.921,11200000.0
2008-02-27 15:50:00,86.912,86.912,86.898,86.904,14400000.0
2008-02-27 15:51:00,86.906,86.906,86.867,86.867,11200000.0
2008-02-27 15:52:00,86.869,86.87,86.86,86.869,11200000.0
2008-02-27 15:53:00,86.876,86.9,86.876,86.898,12800000.0
2008-02-27 15:54:00,86.918,86.922,86.911,86.911,17600000.0
2008-02-27 15:55:00,86.926,86.968,86.926,86.968,17600000.0
2008-02-27 15:56:00,86.978,87.0,86.978,87.0,11200000.0
2008-02-27 15:57:00,87.002,87.009,87.001,87.004,14400000.0
2008-02-27 15:58:00,87.013,87.024,87.013,87.016,11200000.0
2008-02-27 15:59:00,87.007,87.011,86.97,86.97,11600000.0
2008-02-27 16:00:00,86.974,86.992,86.974,86.98,11200000.0
2008-02-27 16:01:00,86.956,86.966,86.955,86.956,11200000.0
2008-02-27 16:02:00,86.956,86.973,86.956,86.973,17600000.0
2008-02-27 16:03:00,86.98,86.996,86.976,86.996,12800000.0
2008-02-27 16:04:00,86.991,86.991,86.922,86.965,11200000.0
2008-02-27 16:05:00,86.96,86.96,86.949,86.952,14400000.0
2008-02-27 16:06:00,86.948,86.955,86.936,86.948,16000000.0
2008-02-27 16:07:00,86.95,86.95,86.936,86.936,11200000.0
2008-02-27 16:08:00,86.943,86.961,86.943,86.961,11200000.0
2008-02-27 16:09:00,86.954,86.954,86.943,86.943,13200000.0
2008-02-27 16:10:00,86.939,86.939,86.92,86.931,12800000.0
2008-02-27 16:11:00,86.946,86.953,86.936,86.947,11200000.0
2008-02-27 16:12:00,86.929,86.938,86.911,86.921,17600000.0
2008-02-27 16:13:00,86.949,86.994,86.949,86.99,11200000.0
2008-02-27 16:14:00,87.009,87.01,87.0,87.008,14400000.0
2008-02-27 16:15:00,87.015,87.019,87.015,87.017,11200000.0
2008-02-27 16:16:00,87.001,87.001,86.981,86.992,10600000.0
2008-02-27 16:17:00,86.985,87.0,86.979,86.997,17600000.0
2008-02-27 16:18:00,86.986,86.989,86.97,86.974,16000000.0
2008-02-27 16:19:00,86.965,86.965,86.94,86.94,10000000.0
2008-02-27 16:20:00,86.952,86.959,86.944,86.955,11200000.0
2008-02-27 16:21:00,86.955,86.965,86.955,86.958,11200000.0
2008-02-27 16:22:00,86.957,86.971,86.957,86.971,11200000.0
2008-02-27 16:23:00,86.973,86.973,86.959,86.959,12800000.0
2008-02-27 16:24:00,86.962,86.962,86.943,86.949,11200000.0
2008-02-27 16:25:00,86.932,86.945,86.932,86.936,12800000.0
2008-02-27 16:26:00,86.939,86.968,86.939,86.968,13200000.0
2008-02-27 16:27:00,86.962,86.962,86.936,86.938,17600000.0
2008-02-27 16:28:00,86.94,86.952,86.94,86.951,11600000.0
2008-02-27 16:29:00,86.962,86.98,86.962,86.967,14400000.0
2008-02-27 16:30:00,86.946,86.946,86.927,86.932,13800000.0
2008-02-27 16:31:00,86.927,86.927,86.899,86.899,14400000.0
2008-02-27 16:32:00,86.876,86.907,86.874,86.907,11200000.0
2008-02-27 16:33:00,86.924,86.924,86.896,86.899,14400000.0
2008-02-27 16:34:00,86.906,86.906,86.876,86.885,17600000.0
2008-02-27 16:35:00,86.875,86.875,86.843,86.843,12800000.0
2008-02-27 16:36:00,86.821,86.83,86.818,86.821,11200000.0
2008-02-27 16:37:00,86.828,86.849,86.819,86.849,12800000.0
2008-02-27 16:38:00,86.872,86.872,86.848,86.864,14400000.0
2008-02-27 16:39:00,86.848,86.851,86.842,86.851,12800000.0
2008-02-27 16:40:00,86.834,86.844,86.818,86.844,17600000.0
2008-02-27 16:41:00,86.856,86.859,86.844,86.854,12800000.0
2008-02-27 16:42:00,86.836,86.845,86.833,86.841,11200000.0
2008-02-27 16:43:00,86.838,86.849,86.83,86.832,12800000.0
2008-02-27 16:44:00,86.825,86.836,86.821,86.835,11200000.0
2008-02-27 16:45:00,86.832,86.848,86.832,86.848,11200000.0
2008-02-27 16:46:00,86.876,86.896,86.876,86.883,14400000.0
2008-02-27 16:47:00,86.87,86.877,86.864,86.866,17600000.0
2008-02-27 16:48:00,86.869,86.869,86.842,86.843,10600000.0
2008-02-27 16:49:00,86.826,86.827,86.81,86.81,12200000.0
2008-02-27 16:50:00,86.822,86.84,86.822,86.84,17600000.0
2008-02-27 16:51:00,86.83,86.836,86.777,86.777,11200000.0
2008-02-27 16:52:00,86.837,86.837,86.808,86.82,17600000.0
2008-02-27 16:53:00,86.835,86.875,86.813,86.875,17600000.0
2008-02-27 16:54:00,86.884,86.902,86.871,86.902,17600000.0
2008-02-27 16:55:00,86.894,86.894,86.845,86.845,14400000.0
2008-02-27 16:56:00,86.818,86.844,86.817,86.835,12800000.0
2008-02-27 16:57:00,86.822,86.825,86.798,86.824,16000000.0
2008-02-27 16:58:00,86.825,86.825,86.81,86.813,12800000.0
2008-02-27 16:59:00,86.8,86.8,86.726,86.726,12800000.0
2008-02-27 17:00:00,86.703,86.785,86.703,86.785,11200000.0
2008-02-27 17:01:00,86.739,86.739,86.626,86.674,12800000.0
2008-02-27 17:02:00,86.691,86.697,86.679,86.696,16000000.0
2008-02-27 17:03:00,86.695,86.716,86.695,86.705,17600000.0
2008-02-27 17:04:00,86.733,86.786,86.733,86.786,11200000.0
2008-02-27 17:05:00,86.765,86.767,86.723,86.725,16400000.0
2008-02-27 17:06:00,86.709,86.768,86.703,86.768,11200000.0
2008-02-27 17:07:00,86.774,86.798,86.773,86.798,11600000.0
2008-02-27 17:08:00,86.824,86.84,86.824,86.834,17600000.0
2008-02-27 17:09:00,86.852,86.882,86.845,86.845,16000000.0
2008-02-27 17:10:00,86.834,86.834,86.812,86.819,11600000.0
2008-02-27 17:11:00,86.821,86.823,86.813,86.813,12800000.0
2008-02-27 17:12:00,86.793,86.793,86.756,86.782,12800000.0
2008-02-27 17:13:00,86.778,86.778,86.748,86.754,12800000.0
2008-02-27 17:14:00,86.737,86.74,86.71,86.71,12200000.0
2008-02-27 17:15:00,86.695,86.71,86.689,86.71,12800000.0
2008-02-27 17:16:00,86.753,86.818,86.753,86.818,11200000.0
2008-02-27 17:17:00,86.853,86.855,86.832,86.855,11600000.0
2008-02-27 17:18:00,86.847,86.847,86.771,86.771,12800000.0
2008-02-27 17:19:00,86.755,86.755,86.724,86.729,16000000.0
2008-02-27 17:20:00,86.719,86.719,86.708,86.712,11200000.0
2008-02-27 17:21:00,86.735,86.759,86.73,86.759,12800000.0
2008-02-27 17:22:00,86.751,86.754,86.641,86.721,10600000.0
2008-02-27 17:23:00,86.715,86.738,86.701,86.738,11200000.0
2008-02-27 17:24:00,86.733,86.74,86.681,86.681,10600000.0
2008-02-27 17:25:00,86.672,86.686,86.672,86.682,11200000.0
2008-02-27 17:26:00,86.684,86.684,86.643,86.643,11200000.0
2008-02-27 17:27:00,86.643,86.656,86.643,86.656,17600000.0
2008-02-27 17:28:00,86.664,86.679,86.662,86.674,12800000.0
2008-02-27 17:29:00,86.663,86.68,86.663,86.663,12800000.0
2008-02-27 17:30:00,86.663,86.663,86.656,86.656,11200000.0
2008-02-27 17:31:00,86.646,86.654,86.635,86.635,12800000.0
2008-02-27 17:32:00,86.627,86.627,86.619,86.619,11200000.0
2008-02-27 17:33:00,86.635,86.651,86.635,86.639,12200000.0
2008-02-27 17:34:00,86.648,86.652,86.63,86.642,11200000.0
2008-02-27 17:35:00,86.663,86.679,86.663,86.671,12800000.0
2008-02-27 17:36:00,86.684,86.689,86.672,86.689,11200000.0
2008-02-27 17:37:00,86.701,86.72,86.701,86.718,11200000.0
2008-02-27 17:38:00,86.739,86.754,86.732,86.732,16000000.0
2008-02-27 17:39:00,86.723,86.749,86.723,86.748,17600000.0
2008-02-27 17:40:00,86.753,86.764,86.753,86.764,11200000.0
2008-02-27 17:41:00,86.793,86.809,86.786,86.8,11200000.0
2008-02-27 17:42:00,86.792,86.821,86.792,86.821,11200000.0
2008-02-27 17:43:00,86.859,86.86,86.85,86.851,12800000.0
2008-02-27 17:44:00,86.815,86.821,86.808,86.82,13200000.0
2008-02-27 17:45:00,86.85,86.864,86.85,86.864,11200000.0
2008-02-27 17:46:00,86.899,86.935,86.899,86.935,12800000.0
2008-02-27 17:47:00,86.959,86.983,86.957,86.983,12800000.0
2008-02-27 17:48:00,86.969,86.969,86.944,86.945,11200000.0
2008-02-27 17:49:00,86.927,86.931,86.912,86.916,17600000.0
2008-02-27 17:50:00,86.92,86.934,86.909,86.934,12800000.0
2008-02-27 17:51:00,86.942,86.942,86.929,86.93,11200000.0
2008-02-27 17:52:00,86.926,86.953,86.919,86.95,12800000.0
2008-02-27 17:53:00,86.949,86.949,86.909,86.945,16000000.0
2008-02-27 17:54:00,86.957,86.958,86.914,86.914,14400000.0
2008-02-27 17:55:00,86.923,86.923,86.829,86.922,11200000.0
2008-02-27 17:56:00,86.904,86.94,86.904,86.94,11200000.0
2008-02-27 17:57:00,86.963,86.963,86.921,86.925,16400000.0
2008-02-27 17:58:00,86.923,86.925,86.887,86.887,12800000.0
2008-02-27 17:59:00,86.865,86.939,86.861,86.939,10600000.0
2008-02-27 18:00:00,86.956,86.956,86.879,86.879,17600000.0
2008-02-27 18:01:00,86.882,86.908,86.814,86.893,17600000.0
2008-02-27 18:02:00,86.894,86.91,86.893,86.91,17600000.0
2008-02-27 18:03:00,86.917,86.917,86.904,86.912,14400000.0
2008-02-27 18:04:00,86.919,86.933,86.919,86.926,11200000.0
2008-02-27 18:05:00,86.926,86.944,86.926,86.943,11200000.0
2008-02-27 18:06:00,86.928,86.933,86.918,86.927,12800000.0
2008-02-27 18:07:00,86.912,86.914,86.9,86.9,11200000.0
2008-02-27 18:08:00,86.9,86.906,86.896,86.896,16000000.0
2008-02-27 18:09:00,86.908,86.915,86.908,86.908,16000000.0
2008-02-27 18:10:00,86.918,86.935,86.909,86.935,12800000.0
2008-02-27 18:11:00,86.906,86.906,86.856,86.864,11200000.0
2008-02-27 18:12:00,86.87,86.87,86.854,86.86,12800000.0
2008-02-27 18:13:00,86.857,86.866,86.852,86.866,11200000.0
2008-02-27 18:14:00,86.88,86.907,86.88,86.907,12800000.0
2008-02-27 18:15:00,86.891,86.891,86.852,86.854,12800000.0
2008-02-27 18:16:00,86.851,86.864,86.851,86.864,12200000.0
2008-02-27 18:17:00,86.858,86.866,86.856,86.858,16000000.0
2008-02-27 18:18:00,86.861,86.887,86.861,86.887,11600000.0
2008-02-27 18:19:00,86.873,86.907,86.873,86.899,16000000.0
2008-02-27 18:20:00,86.876,86.896,86.876,86.893,12800000.0
2008-02-27 18:21:00,86.898,86.898,86.87,86.87,11200000.0
2008-02-27 18:22:00,86.844,86.891,86.805,86.891,16000000.0
2008-02-27 18:23:00,86.862,86.873,86.859,86.859,15400000.0
2008-02-27 18:24:00,86.861,86.863,86.852,86.853,12800000.0
2008-02-27 18:25:00,86.838,86.853,86.838,86.853,11200000.0
2008-02-27 18:26:00,86.829,86.829,86.817,86.818,12800000.0
2008-02-27 18:27:00,86.815,86.842,86.803,86.832,14400000.0
2008-02-27 18:28:00,86.847,86.85,86.843,86.849,12800000.0
2008-02-27 18:29:00,86.845,86.845,86.824,86.824,12800000.0
2008-02-27 18:30:00,86.822,86.841,86.822,86.841,11200000.0
2008-02-27 18:31:00,86.84,86.857,86.84,86.852,12800000.0
2008-02-27 18:32:00,86.838,86.9,86.833,86.9,11200000.0
2008-02-27 18:33:00,86.897,86.897,86.875,86.877,11200000.0
2008-02-27 18:34:00,86.855,86.855,86.832,86.832,12800000.0
2008-02-27 18:35:00,86.824,86.829,86.81,86.819,12800000.0
2008-02-27 18:36:00,86.829,86.849,86.829,86.849,12800000.0
2008-02-27 18:37:00,86.844,86.851,86.839,86.848,17000000.0
2008-02-27 18:38:00,86.853,86.853,86.844,86.852,11200000.0
2008-02-27 18:39:00,86.874,86.884,86.862,86.881,16400000.0
2008-02-27 18:40:00,86.886,86.898,86.886,86.889,12800000.0
2008-02-27 18:41:00,86.886,86.895,86.882,86.893,14400000.0
2008-02-27 18:42:00,86.887,86.887,86.875,86.884,11200000.0
2008-02-27 18:43:00,86.88,86.884,86.868,86.883,12800000.0
2008-02-27 18:44:00,86.907,86.918,86.906,86.909,11200000.0
2008-02-27 18:45:00,86.914,86.914,86.892,86.892,11200000.0
2008-02-27 18:46:00,86.88,86.894,86.88,86.894,11200000.0
2008-02-27 18:47:00,86.903,86.915,86.902,86.902,12800000.0
2008-02-27 18:48:00,86.929,86.946,86.922,86.946,12800000.0
2008-02-27 18:49:00,86.946,86.946,86.936,86.936,12800000.0
2008-02-27 18:50:00,86.928,86.936,86.917,86.92,17600000.0
2008-02-27 18:51:00,86.919,86.927,86.913,86.916,12800000.0
2008-02-27 18:52:00,86.907,86.944,86.907,86.944,12800000.0
2008-02-27 18:53:00,86.921,86.921,86.899,86.903,13200000.0
2008-02-27 18:54:00,86.905,86.905,86.895,86.895,11200000.0
2008-02-27 18:55:00,86.894,86.898,86.883,86.895,11200000.0
2008-02-27 18:56:00,86.884,86.91,86.877,86.909,16000000.0
2008-02-27 18:57:00,86.892,86.899,86.882,86.889,11200000.0
2008-02-27 18:58:00,86.881,86.91,86.881,86.91,11200000.0
2008-02-27 18:59:00,86.9,86.918,86.895,86.918,17600000.0
2008-02-27 19:00:00,86.911,86.911,86.895,86.895,12800000.0
2008-02-27 19:01:00,86.895,86.911,86.894,86.911,12800000.0
2008-02-27 19:02:00,86.911,86.918,86.907,86.907,11200000.0
2008-02-27 19:03:00,86.919,86.921,86.912,86.921,12800000.0
2008-02-27 19:04:00,86.904,86.915,86.899,86.912,15400000.0
2008-02-27 19:05:00,86.918,86.918,86.903,86.903,14400000.0
2008-02-27 19:06:00,86.9,86.9,86.887,86.889,16000000.0
2008-02-27 19:07:00,86.87,86.888,86.87,86.887,11200000.0
2008-02-27 19:08:00,86.897,86.907,86.887,86.903,17600000.0
2008-02-27 19:09:00,86.911,86.922,86.911,86.917,12800000.0
2008-02-27 19:10:00,86.927,86.939,86.926,86.935,17600000.0
2008-02-27 19:11:00,86.919,86.931,86.914,86.931,12800000.0
2008-02-27 19:12:00,86.918,86.936,86.918,86.936,11200000.0
2008-02-27 19:13:00,86.937,86.937,86.924,86.924,11200000.0
2008-02-27 19:14:00,86.92,86.924,86.904,86.918,16000000.0
2008-02-27 19:15:00,86.919,86.933,86.919,86.929,12800000.0
2008-02-27 19:16:00,86.931,86.935,86.913,86.913,12200000.0
2008-02-27 19:17:00,86.914,86.914,86.906,86.911,12800000.0
2008-02-27 19:18:00,86.902,86.913,86.899,86.913,17600000.0
2008-02-27 19:19:00,86.924,86.932,86.924,86.93,14800000.0
2008-02-27 19:20:00,86.924,86.932,86.917,86.917,16000000.0
2008-02-27 19:21:00,86.94,86.941,86.93,86.94,11600000.0
2008-02-27 19:22:00,86.95,86.958,86.947,86.952,11200000.0
2008-02-27 19:23:00,86.955,86.955,86.943,86.943,17600000.0
2008-02-27 19:24:00,86.937,86.949,86.932,86.949,18000000.0
2008-02-27 19:25:00,86.954,86.96,86.946,86.957,17600000.0
2008-02-27 19:26:00,86.988,87.006,86.988,87.006,11200000.0
2008-02-27 19:27:00,87.002,87.011,86.998,87.011,11200000.0
2008-02-27 19:28:00,87.005,87.005,86.986,86.986,12800000.0
2008-02-27 19:29:00,87.002,87.013,86.989,86.989,11200000.0
2008-02-27 19:30:00,87.004,87.004,86.992,86.992,14400000.0
2008-02-27 19:31:00,86.992,86.992,86.97,86.99,11200000.0
2008-02-27 19:32:00,86.973,86.987,86.961,86.975,12800000.0
2008-02-27 19:33:00,87.011,87.011,87.0,87.0,12800000.0
2008-02-27 19:34:00,87.0,87.019,87.0,87.019,12800000.0
2008-02-27 19:35:00,87.029,87.047,87.029,87.045,17600000.0
2008-02-27 19:36:00,87.046,87.049,87.041,87.042,11200000.0
2008-02-27 19:37:00,87.036,87.036,87.022,87.022,11200000.0
2008-02-27 19:38:00,87.033,87.063,87.033,87.053,17600000.0
2008-02-27 19:39:00,87.049,87.051,87.034,87.046,16000000.0
2008-02-27 19:40:00,87.035,87.036,87.027,87.03,14400000.0
2008-02-27 19:41:00,87.027,87.027,87.01,87.01,12800000.0
2008-02-27 19:42:00,87.006,87.014,86.998,86.998,12800000.0
2008-02-27 19:43:00,86.995,87.016,86.987,87.016,11200000.0
2008-02-27 19:44:00,87.007,87.023,87.002,87.01,16000000.0
2008-02-27 19:45:00,86.995,86.995,86.976,86.976,12800000.0
2008-02-27 19:46:00,86.989,87.004,86.989,87.004,11200000.0
2008-02-27 19:47:00,86.99,87.012,86.99,87.005,16000000.0
2008-02-27 19:48:00,87.031,87.044,87.026,87.044,11200000.0
2008-02-27 19:49:00,87.045,87.048,87.015,87.015,12800000.0
2008-02-27 19:50:00,87.034,87.043,87.022,87.022,12800000.0
2008-02-27 19:51:00,87.019,87.029,87.017,87.027,12800000.0
2008-02-27 19:52:00,87.045,87.047,87.033,87.047,11200000.0
2008-02-27 19:53:00,87.051,87.066,87.047,87.053,17600000.0
2008-02-27 19:54:00,87.061,87.066,87.042,87.042,14400000.0
2008-02-27 19:55:00,87.041,87.041,87.016,87.016,9600000.0
2008-02-27 19:56:00,87.019,87.036,87.019,87.036,11200000.0
2008-02-27 19:57:00,87.047,87.047,87.023,87.023,9600000.0
2008-02-27 19:58:00,87.022,87.041,87.016,87.041,14400000.0
2008-02-27 19:59:00,87.041,87.057,87.039,87.056,14400000.0
2008-02-27 20:00:00,87.07,87.082,87.07,87.081,12800000.0
2008-02-27 20:01:00,87.099,87.129,87.099,87.129,11200000.0
2008-02-27 20:02:00,87.125,87.125,87.103,87.103,11200000.0
2008-02-27 20:03:00,87.112,87.118,87.096,87.096,16000000.0
2008-02-27 20:04:00,87.087,87.096,87.079,87.096,12800000.0
2008-02-27 20:05:00,87.108,87.108,87.08,87.08,13200000.0
2008-02-27 20:06:00,87.048,87.05,87.037,87.048,12800000.0
2008-02-27 20:07:00,87.06,87.066,87.048,87.056,18000000.0
2008-02-27 20:08:00,87.088,87.096,87.081,87.081,12800000.0
2008-02-27 20:09:00,87.068,87.068,87.048,87.066,16000000.0
2008-02-27 20:10:00,87.059,87.068,87.055,87.057,17600000.0
2008-02-27 20:11:00,87.05,87.054,87.041,87.042,14400000.0
2008-02-27 20:12:00,86.99,87.022,86.99,86.999,14400000.0
2008-02-27 20:13:00,87.045,87.061,87.045,87.061,11200000.0
2008-02-27 20:14:00,87.054,87.063,87.051,87.063,11200000.0
2008-02-27 20:15:00,87.06,87.06,87.058,87.058,11200000.0
2008-02-27 20:16:00,87.025,87.039,87.016,87.022,12800000.0
2008-02-27 20:17:00,87.032,87.032,87.012,87.018,12800000.0
2008-02-27 20:18:00,87.01,87.023,87.01,87.014,12800000.0
2008-02-27 20:19:00,87.022,87.023,87.015,87.021,11600000.0
2008-02-27 20:20:00,87.025,87.03,87.023,87.028,11200000.0
2008-02-27 20:21:00,87.03,87.03,87.011,87.011,12800000.0
2008-02-27 20:22:00,86.986,87.011,86.986,87.011,11200000.0
2008-02-27 20:23:00,87.016,87.027,87.002,87.002,11200000.0
2008-02-27 20:24:00,87.029,87.032,87.009,87.009,16000000.0
2008-02-27 20:25:00,87.006,87.017,87.006,87.017,12800000.0
2008-02-27 20:26:00,87.009,87.021,87.005,87.021,11600000.0
2008-02-27 20:27:00,87.032,87.047,87.032,87.04,12800000.0
2008-02-27 20:28:00,87.018,87.024,87.018,87.023,17600000.0
2008-02-27 20:29:00,87.025,87.025,86.997,86.997,12800000.0
2008-02-27 20:30:00,86.998,87.006,86.993,86.999,13800000.0
2008-02-27 20:31:00,86.997,87.005,86.995,86.999,14400000.0
2008-02-27 20:32:00,86.984,86.984,86.967,86.969,16000000.0
2008-02-27 20:33:00,86.963,86.965,86.947,86.959,15400000.0
2008-02-27 20:34:00,86.963,86.963,86.933,86.942,16000000.0
2008-02-27 20:35:00,86.936,86.947,86.936,86.94,9600000.0
2008-02-27 20:36:00,86.953,86.954,86.951,86.952,11200000.0
2008-02-27 20:37:00,86.898,86.898,86.847,86.852,17000000.0
2008-02-27 20:38:00,86.852,86.864,86.852,86.857,12200000.0
2008-02-27 20:39:00,86.871,86.879,86.866,86.879,16000000.0
2008-02-27 20:40:00,86.879,86.883,86.872,86.883,12200000.0
2008-02-27 20:41:00,86.879,86.879,86.866,86.866,14400000.0
2008-02-27 20:42:00,86.869,86.869,86.849,86.852,12800000.0
2008-02-27 20:43:00,86.852,86.867,86.852,86.864,17600000.0
2008-02-27 20:44:00,86.858,86.868,86.853,86.867,11200000.0
2008-02-27 20:45:00,86.864,86.869,86.853,86.853,11200000.0
2008-02-27 20:46:00,86.863,86.881,86.863,86.881,12800000.0
2008-02-27 20:47:00,86.891,86.9,86.834,86.88,11200000.0
2008-02-27 20:48:00,86.86,86.885,86.86,86.885,12800000.0
2008-02-27 20:49:00,86.879,86.879,86.866,86.87,11200000.0
2008-02-27 20:50:00,86.878,86.878,86.871,86.876,12800000.0
2008-02-27 20:51:00,86.883,86.895,86.882,86.895,11600000.0
2008-02-27 20:52:00,86.902,86.909,86.902,86.907,11200000.0
2008-02-27 20:53:00,86.906,86.908,86.9,86.9,12800000.0
2008-02-27 20:54:00,86.905,86.905,86.891,86.898,11200000.0
2008-02-27 20:55:00,86.905,86.912,86.899,86.912,12800000.0
2008-02-27 20:56:00,86.912,86.934,86.912,86.934,12800000.0
2008-02-27 20:57:00,86.914,86.929,86.914,86.929,11600000.0
2008-02-27 20:58:00,86.932,86.932,86.921,86.925,17600000.0
2008-02-27 20:59:00,86.896,86.902,86.878,86.884,13200000.0
2008-02-27 21:00:00,86.885,86.891,86.874,86.887,12800000.0
2008-02-27 21:01:00,86.917,86.926,86.912,86.926,12800000.0
2008-02-27 21:02:00,86.911,86.916,86.872,86.872,11200000.0
2008-02-27 21:03:00,86.861,86.861,86.849,86.849,12800000.0
2008-02-27 21:04:00,86.841,86.841,86.824,86.835,11200000.0
2008-02-27 21:05:00,86.835,86.842,86.832,86.842,14400000.0
2008-02-27 21:06:00,86.831,86.831,86.812,86.814,17600000.0
2008-02-27 21:07:00,86.832,86.835,86.828,86.833,12800000.0
2008-02-27 21:08:00,86.835,86.835,86.795,86.795,12800000.0
2008-02-27 21:09:00,86.788,86.797,86.783,86.783,12800000.0
2008-02-27 21:10:00,86.789,86.789,86.766,86.781,12800000.0
2008-02-27 21:11:00,86.799,86.822,86.799,86.821,12800000.0
2008-02-27 21:12:00,86.824,86.828,86.822,86.827,12800000.0
2008-02-27 21:13:00,86.826,86.836,86.82,86.834,12800000.0
2008-02-27 21:14:00,86.822,86.827,86.813,86.824,17000000.0
2008-02-27 21:15:00,86.796,86.796,86.773,86.781,17600000.0
2008-02-27 21:16:00,86.801,86.801,86.784,86.789,13200000.0
2008-02-27 21:17:00,86.796,86.797,86.78,86.78,12800000.0
2008-02-27 21:18:00,86.768,86.784,86.765,86.784,12800000.0
2008-02-27 21:19:00,86.791,86.795,86.788,86.788,12800000.0
2008-02-27 21:20:00,86.788,86.8,86.787,86.787,13200000.0
2008-02-27 21:21:00,86.774,86.781,86.769,86.773,12800000.0
2008-02-27 21:22:00,86.764,86.779,86.764,86.776,12800000.0
2008-02-27 21:23:00,86.761,86.761,86.657,86.657,14400000.0
2008-02-27 21:24:00,86.655,86.657,86.649,86.654,12800000.0
2008-02-27 21:25:00,86.648,86.658,86.646,86.646,11200000.0
2008-02-27 21:26:00,86.658,86.658,86.637,86.654,17600000.0
2008-02-27 21:27:00,86.662,86.68,86.662,86.664,10600000.0
2008-02-27 21:28:00,86.661,86.665,86.656,86.659,12800000.0
2008-02-27 21:29:00,86.643,86.659,86.643,86.659,12800000.0
2008-02-27 21:30:00,86.658,86.664,86.655,86.66,11200000.0
2008-02-27 21:31:00,86.668,86.677,86.667,86.675,11200000.0
2008-02-27 21:32:00,86.657,86.685,86.657,86.685,11200000.0
2008-02-27 21:33:00,86.687,86.701,86.687,86.69,11200000.0
2008-02-27 21:34:00,86.693,86.697,86.682,86.683,11200000.0
2008-02-27 21:35:00,86.679,86.68,86.667,86.674,11200000.0
2008-02-27 21:36:00,86.662,86.669,86.656,86.669,17600000.0
2008-02-27 21:37:00,86.665,86.668,86.648,86.648,12800000.0
2008-02-27 21:38:00,86.645,86.659,86.645,86.652,12800000.0
2008-02-27 21:39:00,86.64,86.649,86.633,86.633,16000000.0
2008-02-27 21:40:00,86.637,86.671,86.637,86.671,16000000.0
2008-02-27 21:41:00,86.684,86.684,86.674,86.674,14400000.0
2008-02-27 21:42:00,86.689,86.69,86.683,86.686,14400000.0
2008-02-27 21:43:00,86.689,86.7,86.689,86.7,17600000.0
2008-02-27 21:44:00,86.658,86.668,86.65,86.65,17600000.0
2008-02-27 21:45:00,86.65,86.657,86.642,86.642,14400000.0
2008-02-27 21:46:00,86.652,86.689,86.649,86.689,13200000.0
2008-02-27 21:47:00,86.693,86.702,86.678,86.678,11200000.0
2008-02-27 21:48:00,86.7,86.7,86.689,86.698,17600000.0
2008-02-27 21:49:00,86.693,86.693,86.674,86.683,14400000.0
2008-02-27 21:50:00,86.673,86.673,86.662,86.662,11200000.0
2008-02-27 21:51:00,86.658,86.658,86.555,86.637,12800000.0
2008-02-27 21:52:00,86.626,86.626,86.609,86.609,11200000.0
2008-02-27 21:53:00,86.613,86.634,86.613,86.623,17600000.0
2008-02-27 21:54:00,86.627,86.63,86.618,86.63,14400000.0
2008-02-27 21:55:00,86.635,86.644,86.633,86.644,8000000.0
2008-02-27 21:56:00,86.66,86.67,86.657,86.657,12800000.0
2008-02-27 21:57:00,86.627,86.639,86.627,86.639,8000000.0
2008-02-27 21:58:00,86.642,86.662,86.636,86.662,10600000.0
2008-02-27 21:59:00,86.661,86.685,86.661,86.674,14400000.0
2008-02-27 22:00:00,86.673,86.677,86.664,86.672,12800000.0
2008-02-27 22:01:00,86.677,86.697,86.677,86.68,16000000.0
2008-02-27 22:02:00,86.685,86.685,86.67,86.673,12800000.0
2008-02-27 22:03:00,86.677,86.693,86.671,86.693,11200000.0
2008-02-27 22:04:00,86.697,86.697,86.634,86.634,11200000.0
2008-02-27 22:05:00,86.713,86.734,86.702,86.702,12800000.0
2008-02-27 22:06:00,86.679,86.68,86.67,86.675,17600000.0
2008-02-27 22:07:00,86.689,86.689,86.661,86.668,12800000.0
2008-02-27 22:08:00,86.667,86.668,86.657,86.662,11200000.0
2008-02-27 22:09:00,86.657,86.686,86.657,86.686,11200000.0
2008-02-27 22:10:00,86.689,86.689,86.666,86.666,17600000.0
2008-02-27 22:11:00,86.685,86.685,86.669,86.669,8000000.0
2008-02-27 22:12:00,86.657,86.664,86.651,86.664,11200000.0
2008-02-27 22:13:00,86.66,86.674,86.66,86.673,12800000.0
2008-02-27 22:14:00,86.659,86.661,86.653,86.656,16000000.0
2008-02-27 22:15:00,86.638,86.656,86.625,86.656,16000000.0
2008-02-27 22:16:00,86.66,86.661,86.644,86.661,12800000.0
2008-02-27 22:17:00,86.664,86.672,86.661,86.667,10600000.0
2008-02-27 22:18:00,86.699,86.704,86.696,86.704,12200000.0
2008-02-27 22:19:00,86.696,86.712,86.696,86.712,13800000.0
2008-02-27 22:20:00,86.724,86.729,86.719,86.722,11200000.0
2008-02-27 22:21:00,86.712,86.712,86.693,86.705,12800000.0
2008-02-27 22:22:00,86.715,86.728,86.715,86.726,11200000.0
2008-02-27 22:23:00,86.723,86.725,86.714,86.717,12800000.0
2008-02-27 22:24:00,86.7,86.708,86.685,86.685,12800000.0
2008-02-27 22:25:00,86.689,86.689,86.675,86.679,9600000.0
2008-02-27 22:26:00,86.675,86.707,86.675,86.707,11200000.0
2008-02-27 22:27:00,86.738,86.762,86.738,86.751,16000000.0
2008-02-27 22:28:00,86.77,86.81,86.77,86.81,17600000.0
2008-02-27 22:29:00,86.814,86.818,86.79,86.79,12800000.0
2008-02-27 22:30:00,86.787,86.796,86.783,86.783,12800000.0
2008-02-27 22:31:00,86.794,86.797,86.785,86.786,11200000.0
2008-02-27 22:32:00,86.774,86.785,86.774,86.779,12800000.0
2008-02-27 22:33:00,86.777,86.777,86.761,86.761,12800000.0
2008-02-27 22:34:00,86.758,86.758,86.744,86.749,12800000.0
2008-02-27 22:35:00,86.766,86.802,86.766,86.802,12800000.0
2008-02-27 22:36:00,86.792,86.806,86.792,86.806,12800000.0
2008-02-27 22:37:00,86.816,86.826,86.811,86.823,11200000.0
2008-02-27 22:38:00,86.835,86.835,86.805,86.827,17600000.0
2008-02-27 22:39:00,86.835,86.866,86.835,86.866,11200000.0
2008-02-27 22:40:00,86.87,86.87,86.798,86.81,16000000.0
2008-02-27 22:41:00,86.822,86.836,86.806,86.806,12800000.0
2008-02-27 22:42:00,86.803,86.806,86.798,86.798,11200000.0
2008-02-27 22:43:00,86.8,86.816,86.8,86.809,10600000.0
2008-02-27 22:44:00,86.8,86.804,86.784,86.801,16000000.0
2008-02-27 22:45:00,86.812,86.814,86.812,86.812,14400000.0
2008-02-27 22:46:00,86.798,86.798,86.78,86.789,12800000.0
2008-02-27 22:47:00,86.786,86.795,86.776,86.795,12800000.0
2008-02-27 22:48:00,86.806,86.82,86.802,86.806,12800000.0
2008-02-27 22:49:00,86.821,86.834,86.819,86.822,11200000.0
2008-02-27 22:50:00,86.807,86.81,86.803,86.808,17600000.0
2008-02-27 22:51:00,86.805,86.805,86.795,86.798,12800000.0
2008-02-27 22:52:00,86.791,86.798,86.774,86.791,14400000.0
2008-02-27 22:53:00,86.787,86.792,86.786,86.791,11200000.0
2008-02-27 22:54:00,86.775,86.786,86.76,86.775,11200000.0
2008-02-27 22:55:00,86.789,86.789,86.777,86.777,12800000.0
2008-02-27 22:56:00,86.78,86.791,86.774,86.785,12800000.0
2008-02-27 22:57:00,86.769,86.793,86.769,86.784,11200000.0
2008-02-27 22:58:00,86.792,86.797,86.787,86.788,14400000.0
2008-02-27 22:59:00,86.789,86.806,86.783,86.806,11200000.0
2008-02-27 23:00:00,86.799,86.809,86.796,86.809,12800000.0
2008-02-27 23:01:00,86.814,86.819,86.812,86.819,12800000.0
2008-02-27 23:02:00,86.807,86.807,86.793,86.793,12800000.0
2008-02-27 23:03:00,86.792,86.793,86.769,86.775,12800000.0
2008-02-27 23:04:00,86.784,86.792,86.783,86.792,11200000.0
2008-02-27 23:05:00,86.793,86.802,86.777,86.802,11200000.0
2008-02-27 23:06:00,86.811,86.812,86.8,86.806,17600000.0
2008-02-27 23:07:00,86.797,86.822,86.797,86.81,11200000.0
2008-02-27 23:08:00,86.791,86.796,86.778,86.796,11200000.0
2008-02-27 23:09:00,86.802,86.81,86.802,86.806,9600000.0
2008-02-27 23:10:00,86.806,86.806,86.794,86.794,11200000.0
2008-02-27 23:11:00,86.81,86.81,86.801,86.804,12800000.0
2008-02-27 23:12:00,86.798,86.808,86.797,86.803,14400000.0
2008-02-27 23:13:00,86.809,86.816,86.806,86.816,14400000.0
2008-02-27 23:14:00,86.827,86.827,86.819,86.82,17000000.0
2008-02-27 23:15:00,86.826,86.826,86.804,86.825,12800000.0
2008-02-27 23:16:00,86.829,86.84,86.829,86.836,12800000.0
2008-02-27 23:17:00,86.834,86.837,86.819,86.834,17600000.0
2008-02-27 23:18:00,86.832,86.84,86.826,86.84,10600000.0
2008-02-27 23:19:00,86.858,86.868,86.856,86.856,12800000.0
2008-02-27 23:20:00,86.852,86.865,86.845,86.855,12800000.0
2008-02-27 23:21:00,86.861,86.861,86.828,86.835,12800000.0
2008-02-27 23:22:00,86.858,86.861,86.855,86.856,12800000.0
2008-02-27 23:23:00,86.864,86.871,86.84,86.864,12200000.0
2008-02-27 23:24:00,86.854,86.855,86.85,86.855,12800000.0
2008-02-27 23:25:00,86.857,86.873,86.773,86.873,11200000.0
2008-02-27 23:26:00,86.868,86.896,86.866,86.896,16000000.0
2008-02-27 23:27:00,86.894,86.901,86.88,86.901,16000000.0
2008-02-27 23:28:00,86.905,86.905,86.888,86.895,12800000.0
2008-02-27 23:29:00,86.894,86.908,86.878,86.9,11200000.0
2008-02-27 23:30:00,86.908,86.912,86.902,86.902,12800000.0
2008-02-27 23:31:00,86.906,86.922,86.902,86.922,10600000.0
2008-02-27 23:32:00,86.915,86.917,86.899,86.906,17600000.0
2008-02-27 23:33:00,86.915,86.927,86.915,86.927,14400000.0
2008-02-27 23:34:00,86.929,86.929,86.918,86.923,14400000.0
2008-02-27 23:35:00,86.921,86.921,86.903,86.913,12800000.0
2008-02-27 23:36:00,86.893,86.898,86.891,86.892,12800000.0
2008-02-27 23:37:00,86.881,86.893,86.86,86.89,16000000.0
2008-02-27 23:38:00,86.89,86.9,86.89,86.9,11200000.0
2008-02-27 23:39:00,86.895,86.895,86.791,86.878,11200000.0
2008-02-27 23:40:00,86.869,86.885,86.841,86.871,12800000.0
2008-02-27 23:41:00,86.881,86.881,86.862,86.877,13200000.0
2008-02-27 23:42:00,86.871,86.871,86.862,86.862,13800000.0
2008-02-27 23:43:00,86.848,86.848,86.84,86.84,10600000.0
2008-02-27 23:44:00,86.842,86.842,86.816,86.825,12800000.0
2008-02-27 23:45:00,86.824,86.837,86.824,86.827,16000000.0
2008-02-27 23:46:00,86.83,86.833,86.828,86.833,11200000.0
2008-02-27 23:47:00,86.798,86.827,86.798,86.826,12200000.0
2008-02-27 23:48:00,86.829,86.836,86.827,86.832,12200000.0
2008-02-27 23:49:00,86.84,86.841,86.822,86.822,11200000.0
2008-02-27 23:50:00,86.852,86.856,86.844,86.856,11200000.0
2008-02-27 23:51:00,86.765,86.867,86.765,86.855,11200000.0
2008-02-27 23:52:00,86.842,86.86,86.842,86.855,14800000.0
2008-02-27 23:53:00,86.846,86.846,86.822,86.825,13800000.0
2008-02-27 23:54:00,86.82,86.822,86.815,86.82,11200000.0
2008-02-27 23:55:00,86.82,86.822,86.81,86.815,13200000.0
2008-02-27 23:56:00,86.816,86.829,86.798,86.825,12800000.0
2008-02-27 23:57:00,86.81,86.824,86.81,86.824,12800000.0
2008-02-27 23:58:00,86.84,86.857,86.835,86.857,11200000.0
2008-02-27 23:59:00,86.86,86.866,86.852,86.857,14400000.0
2008-02-28 00:00:00,86.835,86.835,86.791,86.806,12800000.0
2008-02-28 00:01:00,86.815,86.837,86.815,86.837,11200000.0
2008-02-28 00:02:00,86.839,86.839,86.813,86.813,12800000.0
2008-02-28 00:03:00,86.78,86.78,86.764,86.778,11200000.0
2008-02-28 00:04:00,86.781,86.783,86.772,86.779,14400000.0
2008-02-28 00:05:00,86.769,86.795,86.769,86.795,12800000.0
2008-02-28 00:06:00,86.804,86.811,86.794,86.807,10600000.0
2008-02-28 00:07:00,86.811,86.811,86.797,86.799,12800000.0
2008-02-28 00:08:00,86.801,86.801,86.786,86.787,12800000.0
2008-02-28 00:09:00,86.791,86.795,86.784,86.795,12800000.0
2008-02-28 00:10:00,86.804,86.831,86.804,86.823,12800000.0
2008-02-28 00:11:00,86.82,86.82,86.82,86.82,11600000.0
2008-02-28 00:12:00,86.803,86.815,86.797,86.797,11600000.0
2008-02-28 00:13:00,86.802,86.822,86.802,86.821,17600000.0
2008-02-28 00:14:00,86.828,86.849,86.828,86.848,11200000.0
2008-02-28 00:15:00,86.848,86.874,86.848,86.874,8000000.0
2008-02-28 00:16:00,86.881,86.881,86.851,86.851,11200000.0
2008-02-28 00:17:00,86.841,86.843,86.834,86.843,12800000.0
2008-02-28 00:18:00,86.797,86.797,86.781,86.781,11200000.0
2008-02-28 00:19:00,86.782,86.794,86.782,86.794,10600000.0
2008-02-28 00:20:00,86.791,86.797,86.73,86.78,14400000.0
2008-02-28 00:21:00,86.798,86.801,86.792,86.792,11200000.0
2008-02-28 00:22:00,86.77,86.797,86.77,86.795,17600000.0
2008-02-28 00:23:00,86.783,86.788,86.739,86.739,12200000.0
2008-02-28 00:24:00,86.743,86.757,86.743,86.757,17600000.0
2008-02-28 00:25:00,86.76,86.763,86.75,86.75,11200000.0
2008-02-28 00:26:00,86.761,86.775,86.759,86.775,11200000.0
2008-02-28 00:27:00,86.755,86.769,86.755,86.765,12800000.0
2008-02-28 00:28:00,86.759,86.76,86.755,86.755,12800000.0
2008-02-28 00:29:00,86.757,86.763,86.756,86.756,14400000.0
2008-02-28 00:30:00,86.747,86.747,86.728,86.731,13200000.0
2008-02-28 00:31:00,86.737,86.737,86.728,86.732,14400000.0
2008-02-28 00:32:00,86.734,86.737,86.73,86.73,14400000.0
2008-02-28 00:33:00,86.751,86.752,86.74,86.743,11600000.0
2008-02-28 00:34:00,86.739,86.747,86.738,86.747,17600000.0
2008-02-28 00:35:00,86.753,86.767,86.753,86.767,11200000.0
2008-02-28 00:36:00,86.777,86.786,86.777,86.786,12800000.0
2008-02-28 00:37:00,86.792,86.792,86.777,86.777,11200000.0
2008-02-28 00:38:00,86.781,86.781,86.763,86.766,14400000.0
2008-02-28 00:39:00,86.76,86.763,86.757,86.76,11200000.0
2008-02-28 00:40:00,86.76,86.762,86.749,86.754,12800000.0
2008-02-28 00:41:00,86.753,86.762,86.733,86.733,11200000.0
2008-02-28 00:42:00,86.749,86.749,86.734,86.739,11200000.0
2008-02-28 00:43:00,86.733,86.733,86.712,86.712,12800000.0
2008-02-28 00:44:00,86.708,86.723,86.708,86.723,17600000.0
2008-02-28 00:45:00,86.718,86.718,86.698,86.701,16000000.0
2008-02-28 00:46:00,86.697,86.712,86.697,86.712,16000000.0
2008-02-28 00:47:00,86.711,86.711,86.697,86.707,11200000.0
2008-02-28 00:48:00,86.692,86.697,86.688,86.688,11200000.0
2008-02-28 00:49:00,86.708,86.715,86.708,86.715,8000000.0
2008-02-28 00:50:00,86.699,86.701,86.688,86.688,11200000.0
2008-02-28 00:51:00,86.697,86.713,86.697,86.707,10600000.0
2008-02-28 00:52:00,86.711,86.729,86.711,86.729,14400000.0
2008-02-28 00:53:00,86.744,86.744,86.729,86.736,15400000.0
2008-02-28 00:54:00,86.742,86.742,86.73,86.73,16400000.0
2008-02-28 00:55:00,86.726,86.735,86.723,86.735,11200000.0
2008-02-28 00:56:00,86.736,86.741,86.732,86.739,14400000.0
2008-02-28 00:57:00,86.728,86.739,86.726,86.726,17600000.0
2008-02-28 00:58:00,86.722,86.729,86.716,86.722,11200000.0
2008-02-28 00:59:00,86.725,86.737,86.723,86.737,12800000.0
2008-02-28 01:00:00,86.749,86.751,86.745,86.745,12800000.0
2008-02-28 01:01:00,86.734,86.742,86.724,86.739,17600000.0
2008-02-28 01:02:00,86.746,86.749,86.737,86.749,11200000.0
2008-02-28 01:03:00,86.748,86.76,86.745,86.745,11200000.0
2008-02-28 01:04:00,86.762,86.777,86.762,86.774,11200000.0
2008-02-28 01:05:00,86.777,86.792,86.777,86.792,12800000.0
2008-02-28 01:06:00,86.779,86.793,86.779,86.79,11200000.0
2008-02-28 01:07:00,86.792,86.792,86.781,86.781,11200000.0
2008-02-28 01:08:00,86.778,86.788,86.758,86.788,11200000.0
2008-02-28 01:09:00,86.788,86.812,86.788,86.812,12800000.0
2008-02-28 01:10:00,86.79,86.815,86.79,86.811,17600000.0
2008-02-28 01:11:00,86.724,86.818,86.724,86.818,11200000.0
2008-02-28 01:12:00,86.823,86.834,86.822,86.832,12800000.0
2008-02-28 01:13:00,86.836,86.836,86.823,86.828,11200000.0
2008-02-28 01:14:00,86.831,86.831,86.818,86.822,11200000.0
2008-02-28 01:15:00,86.819,86.825,86.811,86.821,11200000.0
2008-02-28 01:16:00,86.822,86.827,86.817,86.817,10600000.0
2008-02-28 01:17:00,86.808,86.808,86.791,86.802,11200000.0
2008-02-28 01:18:00,86.798,86.798,86.777,86.777,11200000.0
2008-02-28 01:19:00,86.783,86.79,86.78,86.786,16000000.0
2008-02-28 01:20:00,86.772,86.803,86.772,86.792,16000000.0
2008-02-28 01:21:00,86.805,86.81,86.804,86.81,11200000.0
2008-02-28 01:22:00,86.813,86.824,86.813,86.815,13200000.0
2008-02-28 01:23:00,86.794,86.794,86.777,86.777,12800000.0
2008-02-28 01:24:00,86.782,86.795,86.782,86.787,12800000.0
2008-02-28 01:25:00,86.794,86.801,86.791,86.801,14400000.0
2008-02-28 01:26:00,86.808,86.808,86.793,86.798,11200000.0
2008-02-28 01:27:00,86.771,86.79,86.768,86.777,11200000.0
2008-02-28 01:28:00,86.774,86.806,86.774,86.806,17600000.0
2008-02-28 01:29:00,86.801,86.801,86.768,86.768,12800000.0
2008-02-28 01:30:00,86.772,86.772,86.762,86.767,11200000.0
2008-02-28 01:31:00,86.754,86.788,86.748,86.788,12200000.0
2008-02-28 01:32:00,86.797,86.807,86.796,86.807,11200000.0
2008-02-28 01:33:00,86.798,86.8,86.788,86.789,12800000.0
2008-02-28 01:34:00,86.784,86.797,86.771,86.771,17600000.0
2008-02-28 01:35:00,86.786,86.796,86.786,86.795,11200000.0
2008-02-28 01:36:00,86.8,86.809,86.799,86.803,12800000.0
2008-02-28 01:37:00,86.807,86.816,86.806,86.806,14400000.0
2008-02-28 01:38:00,86.801,86.801,86.746,86.746,17600000.0
2008-02-28 01:39:00,86.735,86.735,86.646,86.726,12800000.0
2008-02-28 01:40:00,86.729,86.729,86.721,86.726,13200000.0
2008-02-28 01:41:00,86.738,86.759,86.738,86.747,12800000.0
2008-02-28 01:42:00,86.75,86.75,86.738,86.747,11200000.0
2008-02-28 01:43:00,86.743,86.75,86.743,86.749,10600000.0
2008-02-28 01:44:00,86.746,86.756,86.743,86.747,11200000.0
2008-02-28 01:45:00,86.725,86.725,86.719,86.72,11200000.0
2008-02-28 01:46:00,86.72,86.729,86.709,86.709,11200000.0
2008-02-28 01:47:00,86.714,86.716,86.69,86.713,17600000.0
2008-02-28 01:48:00,86.74,86.756,86.738,86.745,13200000.0
2008-02-28 01:49:00,86.745,86.745,86.738,86.743,16000000.0
2008-02-28 01:50:00,86.747,86.758,86.741,86.758,16400000.0
2008-02-28 01:51:00,86.762,86.762,86.731,86.731,17600000.0
2008-02-28 01:52:00,86.721,86.731,86.721,86.731,13200000.0
2008-02-28 01:53:00,86.728,86.735,86.724,86.727,14400000.0
2008-02-28 01:54:00,86.731,86.731,86.722,86.728,12800000.0
2008-02-28 01:55:00,86.726,86.734,86.726,86.732,11200000.0
2008-02-28 01:56:00,86.73,86.73,86.72,86.72,16000000.0
2008-02-28 01:57:00,86.729,86.729,86.711,86.711,11200000.0
2008-02-28 01:58:00,86.736,86.743,86.732,86.743,17600000.0
2008-02-28 01:59:00,86.737,86.74,86.73,86.733,12800000.0
2008-02-28 02:00:00,86.733,86.736,86.724,86.736,15400000.0
2008-02-28 02:01:00,86.75,86.75,86.743,86.746,11200000.0
2008-02-28 02:02:00,86.742,86.742,86.737,86.737,19200000.0
2008-02-28 02:03:00,86.737,86.74,86.737,86.739,13200000.0
2008-02-28 02:04:00,86.749,86.758,86.741,86.741,14400000.0
2008-02-28 02:05:00,86.742,86.756,86.74,86.751,12800000.0
2008-02-28 02:06:00,86.746,86.747,86.735,86.737,12800000.0
2008-02-28 02:07:00,86.757,86.757,86.737,86.737,20200000.0
2008-02-28 02:08:00,86.73,86.73,86.72,86.72,17600000.0
2008-02-28 02:09:00,86.718,86.718,86.71,86.711,14800000.0
2008-02-28 02:10:00,86.716,86.717,86.706,86.713,12800000.0
2008-02-28 02:11:00,86.721,86.726,86.712,86.725,13200000.0
2008-02-28 02:12:00,86.729,86.755,86.726,86.754,12800000.0
2008-02-28 02:13:00,86.753,86.754,86.728,86.728,16000000.0
2008-02-28 02:14:00,86.729,86.729,86.688,86.688,12800000.0
2008-02-28 02:15:00,86.681,86.693,86.678,86.693,12800000.0
2008-02-28 02:16:00,86.703,86.72,86.703,86.72,17600000.0
2008-02-28 02:17:00,86.725,86.75,86.725,86.75,11200000.0
2008-02-28 02:18:00,86.767,86.771,86.761,86.771,12800000.0
2008-02-28 02:19:00,86.774,86.774,86.757,86.758,11200000.0
2008-02-28 02:20:00,86.758,86.78,86.758,86.78,14400000.0
2008-02-28 02:21:00,86.797,86.802,86.785,86.802,17600000.0
2008-02-28 02:22:00,86.785,86.785,86.76,86.762,12800000.0
2008-02-28 02:23:00,86.761,86.772,86.761,86.772,11200000.0
2008-02-28 02:24:00,86.775,86.783,86.775,86.783,11200000.0
2008-02-28 02:25:00,86.788,86.788,86.757,86.757,24000000.0
2008-02-28 02:26:00,86.772,86.779,86.761,86.761,11200000.0
2008-02-28 02:27:00,86.767,86.773,86.762,86.762,12800000.0
2008-02-28 02:28:00,86.749,86.752,86.734,86.743,11200000.0
2008-02-28 02:29:00,86.75,86.758,86.746,86.746,11200000.0
2008-02-28 02:30:00,86.728,86.73,86.719,86.729,16000000.0
2008-02-28 02:31:00,86.734,86.748,86.734,86.748,14400000.0
2008-02-28 02:32:00,86.762,86.769,86.758,86.768,16000000.0
2008-02-28 02:33:00,86.764,86.771,86.764,86.766,11200000.0
2008-02-28 02:34:00,86.763,86.763,86.756,86.756,11600000.0
2008-02-28 02:35:00,86.75,86.75,86.695,86.695,12800000.0
2008-02-28 02:36:00,86.675,86.675,86.656,86.667,15400000.0
2008-02-28 02:37:00,86.692,86.723,86.692,86.723,12800000.0
2008-02-28 02:38:00,86.727,86.739,86.727,86.731,11200000.0
2008-02-28 02:39:00,86.741,86.75,86.741,86.746,11200000.0
2008-02-28 02:40:00,86.756,86.762,86.743,86.762,11200000.0
2008-02-28 02:41:00,86.749,86.749,86.739,86.748,12200000.0
2008-02-28 02:42:00,86.73,86.754,86.73,86.745,12800000.0
2008-02-28 02:43:00,86.74,86.747,86.74,86.747,25600000.0
2008-02-28 02:44:00,86.717,86.75,86.717,86.742,17600000.0
2008-02-28 02:45:00,86.74,86.748,86.74,86.744,16400000.0
2008-02-28 02:46:00,86.741,86.744,86.717,86.739,17600000.0
2008-02-28 02:47:00,86.73,86.731,86.715,86.717,16000000.0
2008-02-28 02:48:00,86.724,86.743,86.724,86.743,11200000.0
2008-02-28 02:49:00,86.73,86.73,86.718,86.726,16000000.0
2008-02-28 02:50:00,86.733,86.742,86.73,86.742,16000000.0
2008-02-28 02:51:00,86.734,86.75,86.734,86.743,16400000.0
2008-02-28 02:52:00,86.732,86.732,86.724,86.724,11200000.0
2008-02-28 02:53:00,86.723,86.733,86.661,86.733,12800000.0
2008-02-28 02:54:00,86.743,86.763,86.743,86.763,12200000.0
2008-02-28 02:55:00,86.756,86.761,86.746,86.761,13200000.0
2008-02-28 02:56:00,86.755,86.761,86.749,86.761,21800000.0
2008-02-28 02:57:00,86.768,86.776,86.762,86.776,11200000.0
2008-02-28 02:58:00,86.788,86.825,86.788,86.825,17600000.0
2008-02-28 02:59:00,86.826,86.883,86.826,86.883,16000000.0
2008-02-28 03:00:00,86.884,86.903,86.872,86.872,11200000.0
2008-02-28 03:01:00,86.86,86.86,86.841,86.86,12800000.0
2008-02-28 03:02:00,86.873,86.873,86.846,86.846,12800000.0
2008-02-28 03:03:00,86.822,86.822,86.796,86.796,12800000.0
2008-02-28 03:04:00,86.793,86.826,86.793,86.824,29600000.0
2008-02-28 03:05:00,86.828,86.834,86.815,86.815,17000000.0
2008-02-28 03:06:00,86.821,86.821,86.792,86.803,17600000.0
2008-02-28 03:07:00,86.794,86.808,86.785,86.785,11200000.0
2008-02-28 03:08:00,86.758,86.758,86.739,86.739,17000000.0
2008-02-28 03:09:00,86.745,86.757,86.743,86.751,14400000.0
2008-02-28 03:10:00,86.736,86.745,86.736,86.736,16000000.0
2008-02-28 03:11:00,86.762,86.775,86.761,86.77,12800000.0
2008-02-28 03:12:00,86.759,86.793,86.759,86.793,12800000.0
2008-02-28 03:13:00,86.814,86.822,86.814,86.817,14400000.0
2008-02-28 03:14:00,86.817,86.817,86.783,86.784,11200000.0
2008-02-28 03:15:00,86.792,86.803,86.783,86.797,17600000.0
2008-02-28 03:16:00,86.765,86.779,86.765,86.775,11200000.0
2008-02-28 03:17:00,86.794,86.807,86.788,86.791,12200000.0
2008-02-28 03:18:00,86.797,86.804,86.797,86.804,12800000.0
2008-02-28 03:19:00,86.805,86.816,86.805,86.815,16000000.0
2008-02-28 03:20:00,86.811,86.82,86.811,86.814,9600000.0
2008-02-28 03:21:00,86.816,86.825,86.813,86.825,11200000.0
2008-02-28 03:22:00,86.818,86.821,86.811,86.815,12800000.0
2008-02-28 03:23:00,86.805,86.809,86.8,86.804,17600000.0
2008-02-28 03:24:00,86.819,86.829,86.819,86.825,11200000.0
2008-02-28 03:25:00,86.836,86.852,86.836,86.852,19200000.0
2008-02-28 03:26:00,86.847,86.847,86.839,86.841,12800000.0
2008-02-28 03:27:00,86.825,86.825,86.797,86.797,12800000.0
2008-02-28 03:28:00,86.825,86.83,86.815,86.83,11200000.0
2008-02-28 03:29:00,86.857,86.869,86.855,86.857,11200000.0
2008-02-28 03:30:00,86.85,86.851,86.838,86.849,12200000.0
2008-02-28 03:31:00,86.833,86.844,86.833,86.84,32000000.0
2008-02-28 03:32:00,86.855,86.857,86.85,86.85,17000000.0
2008-02-28 03:33:00,86.843,86.843,86.836,86.838,12800000.0
2008-02-28 03:34:00,86.846,86.859,86.846,86.856,12800000.0
2008-02-28 03:35:00,86.882,86.893,86.872,86.893,14400000.0
2008-02-28 03:36:00,86.889,86.891,86.887,86.891,11200000.0
2008-02-28 03:37:00,86.878,86.896,86.878,86.886,17600000.0
2008-02-28 03:38:00,86.9,86.901,86.892,86.894,13200000.0
2008-02-28 03:39:00,86.872,86.883,86.872,86.875,18000000.0
2008-02-28 03:40:00,86.863,86.87,86.863,86.87,13200000.0
2008-02-28 03:41:00,86.885,86.89,86.884,86.889,12800000.0
2008-02-28 03:42:00,86.884,86.901,86.883,86.886,17600000.0
2008-02-28 03:43:00,86.872,86.875,86.84,86.84,14400000.0
2008-02-28 03:44:00,86.834,86.863,86.834,86.863,28800000.0
2008-02-28 03:45:00,86.876,86.891,86.874,86.874,14400000.0
2008-02-28 03:46:00,86.859,86.881,86.855,86.881,12800000.0
2008-02-28 03:47:00,86.853,86.864,86.845,86.861,12800000.0
2008-02-28 03:48:00,86.873,86.878,86.866,86.871,16400000.0
2008-02-28 03:49:00,86.889,86.896,86.881,86.896,12800000.0
2008-02-28 03:50:00,86.854,86.892,86.854,86.892,12800000.0
2008-02-28 03:51:00,86.889,86.906,86.873,86.906,11600000.0
2008-02-28 03:52:00,86.922,86.926,86.917,86.926,12800000.0
2008-02-28 03:53:00,86.93,86.931,86.921,86.926,10600000.0
2008-02-28 03:54:00,86.898,86.909,86.894,86.908,11200000.0
2008-02-28 03:55:00,86.904,86.904,86.856,86.856,11200000.0
2008-02-28 03:56:00,86.858,86.876,86.858,86.87,12800000.0
2008-02-28 03:57:00,86.853,86.858,86.82,86.858,11200000.0
2008-02-28 03:58:00,86.834,86.859,86.834,86.859,12800000.0
2008-02-28 03:59:00,86.852,86.858,86.844,86.846,17000000.0
2008-02-28 04:00:00,86.849,86.849,86.827,86.845,9000000.0
2008-02-28 04:01:00,86.841,86.841,86.821,86.836,11200000.0
2008-02-28 04:02:00,86.831,86.831,86.812,86.829,12800000.0
2008-02-28 04:03:00,86.749,86.84,86.749,86.824,11200000.0
2008-02-28 04:04:00,86.827,86.841,86.827,86.829,9600000.0
2008-02-28 04:05:00,86.837,86.842,86.815,86.839,14800000.0
2008-02-28 04:06:00,86.836,86.836,86.806,86.806,9000000.0
2008-02-28 04:07:00,86.793,86.793,86.774,86.791,12200000.0
2008-02-28 04:08:00,86.806,86.815,86.794,86.815,12800000.0
2008-02-28 04:09:00,86.821,86.821,86.8,86.8,11200000.0
2008-02-28 04:10:00,86.789,86.789,86.757,86.761,16000000.0
2008-02-28 04:11:00,86.731,86.733,86.721,86.733,8000000.0
2008-02-28 04:12:00,86.739,86.739,86.728,86.731,12800000.0
2008-02-28 04:13:00,86.715,86.715,86.69,86.69,17600000.0
2008-02-28 04:14:00,86.671,86.702,86.671,86.702,11200000.0
2008-02-28 04:15:00,86.724,86.74,86.724,86.74,16000000.0
2008-02-28 04:16:00,86.737,86.75,86.737,86.75,14400000.0
2008-02-28 04:17:00,86.749,86.749,86.726,86.726,17600000.0
2008-02-28 04:18:00,86.719,86.719,86.708,86.709,12800000.0
2008-02-28 04:19:00,86.699,86.712,86.691,86.712,35200000.0
2008-02-28 04:20:00,86.712,86.726,86.712,86.726,8000000.0
2008-02-28 04:21:00,86.727,86.727,86.714,86.714,11200000.0
2008-02-28 04:22:00,86.725,86.743,86.725,86.743,12800000.0
2008-02-28 04:23:00,86.756,86.765,86.751,86.765,12800000.0
2008-02-28 04:24:00,86.771,86.771,86.761,86.764,15400000.0
2008-02-28 04:25:00,86.765,86.767,86.76,86.763,16000000.0
2008-02-28 04:26:00,86.753,86.765,86.743,86.743,12800000.0
2008-02-28 04:27:00,86.732,86.735,86.723,86.723,17600000.0
2008-02-28 04:28:00,86.715,86.734,86.715,86.734,12800000.0
2008-02-28 04:29:00,86.724,86.737,86.723,86.723,16000000.0
2008-02-28 04:30:00,86.72,86.728,86.66,86.718,11200000.0
2008-02-28 04:31:00,86.699,86.717,86.699,86.707,12800000.0
2008-02-28 04:32:00,86.707,86.707,86.699,86.701,17600000.0
2008-02-28 04:33:00,86.704,86.707,86.701,86.705,12800000.0
2008-02-28 04:34:00,86.704,86.706,86.698,86.698,14400000.0
2008-02-28 04:35:00,86.704,86.71,86.7,86.706,11200000.0
2008-02-28 04:36:00,86.71,86.715,86.707,86.715,11200000.0
2008-02-28 04:37:00,86.724,86.733,86.724,86.733,12800000.0
2008-02-28 04:38:00,86.728,86.737,86.718,86.718,16000000.0
2008-02-28 04:39:00,86.741,86.746,86.729,86.729,14400000.0
2008-02-28 04:40:00,86.722,86.76,86.722,86.76,12800000.0
2008-02-28 04:41:00,86.773,86.784,86.773,86.777,11200000.0
2008-02-28 04:42:00,86.775,86.789,86.773,86.778,11200000.0
2008-02-28 04:43:00,86.79,86.797,86.785,86.795,18000000.0
2008-02-28 04:44:00,86.795,86.797,86.784,86.787,17600000.0
2008-02-28 04:45:00,86.785,86.789,86.772,86.789,11200000.0
2008-02-28 04:46:00,86.786,86.792,86.785,86.787,12800000.0
2008-02-28 04:47:00,86.79,86.79,86.776,86.789,16000000.0
2008-02-28 04:48:00,86.79,86.825,86.79,86.825,11200000.0
2008-02-28 04:49:00,86.812,86.818,86.796,86.796,12800000.0
2008-02-28 04:50:00,86.775,86.777,86.765,86.765,17600000.0
2008-02-28 04:51:00,86.762,86.766,86.761,86.765,16000000.0
2008-02-28 04:52:00,86.761,86.761,86.749,86.749,13200000.0
2008-02-28 04:53:00,86.75,86.771,86.75,86.766,12800000.0
2008-02-28 04:54:00,86.765,86.775,86.765,86.772,33600000.0
2008-02-28 04:55:00,86.778,86.781,86.769,86.777,11200000.0
2008-02-28 04:56:00,86.79,86.79,86.761,86.761,16000000.0
2008-02-28 04:57:00,86.73,86.744,86.727,86.727,17600000.0
2008-02-28 04:58:00,86.707,86.707,86.692,86.695,14400000.0
2008-02-28 04:59:00,86.711,86.735,86.706,86.735,17600000.0
2008-02-28 05:00:00,86.729,86.73,86.719,86.719,17600000.0
2008-02-28 05:01:00,86.708,86.718,86.69,86.69,13800000.0
2008-02-28 05:02:00,86.683,86.692,86.682,86.692,17000000.0
2008-02-28 05:03:00,86.702,86.71,86.701,86.71,17600000.0
2008-02-28 05:04:00,86.692,86.693,86.685,86.685,12800000.0
2008-02-28 05:05:00,86.714,86.714,86.692,86.692,12800000.0
2008-02-28 05:06:00,86.685,86.685,86.676,86.682,11200000.0
2008-02-28 05:07:00,86.691,86.693,86.683,86.683,11200000.0
2008-02-28 05:08:00,86.685,86.697,86.682,86.682,11200000.0
2008-02-28 05:09:00,86.688,86.715,86.688,86.715,11200000.0
2008-02-28 05:10:00,86.71,86.71,86.672,86.672,13200000.0
2008-02-28 05:11:00,86.667,86.672,86.665,86.665,11200000.0
2008-02-28 05:12:00,86.635,86.663,86.635,86.655,18000000.0
2008-02-28 05:13:00,86.67,86.675,86.663,86.675,11200000.0
2008-02-28 05:14:00,86.653,86.68,86.653,86.661,16000000.0
2008-02-28 05:15:00,86.669,86.685,86.669,86.679,12800000.0
2008-02-28 05:16:00,86.656,86.663,86.64,86.658,16000000.0
2008-02-28 05:17:00,86.671,86.678,86.664,86.675,17000000.0
2008-02-28 05:18:00,86.656,86.681,86.656,86.681,11200000.0
2008-02-28 05:19:00,86.67,86.677,86.665,86.677,17600000.0
2008-02-28 05:20:00,86.678,86.685,86.664,86.664,12200000.0
2008-02-28 05:21:00,86.679,86.682,86.666,86.682,17600000.0
2008-02-28 05:22:00,86.668,86.669,86.66,86.667,25600000.0
2008-02-28 05:23:00,86.673,86.689,86.671,86.689,17600000.0
2008-02-28 05:24:00,86.693,86.702,86.692,86.694,12800000.0
2008-02-28 05:25:00,86.713,86.721,86.71,86.72,12800000.0
2008-02-28 05:26:00,86.719,86.74,86.716,86.74,11200000.0
2008-02-28 05:27:00,86.737,86.746,86.735,86.741,12800000.0
2008-02-28 05:28:00,86.727,86.733,86.722,86.722,11200000.0
2008-02-28 05:29:00,86.72,86.72,86.712,86.716,17600000.0
2008-02-28 05:30:00,86.705,86.726,86.697,86.726,16000000.0
2008-02-28 05:31:00,86.71,86.719,86.707,86.719,11200000.0
2008-02-28 05:32:00,86.711,86.714,86.705,86.705,12800000.0
2008-02-28 05:33:00,86.706,86.714,86.706,86.712,11200000.0
2008-02-28 05:34:00,86.728,86.754,86.728,86.754,16000000.0
2008-02-28 05:35:00,86.742,86.759,86.74,86.754,10600000.0
2008-02-28 05:36:00,86.766,86.766,86.748,86.748,12800000.0
2008-02-28 05:37:00,86.727,86.734,86.726,86.734,12200000.0
2008-02-28 05:38:00,86.727,86.736,86.726,86.73,11200000.0
2008-02-28 05:39:00,86.73,86.73,86.717,86.717,12800000.0
2008-02-28 05:40:00,86.733,86.745,86.729,86.741,11200000.0
2008-02-28 05:41:00,86.742,86.742,86.718,86.721,11200000.0
2008-02-28 05:42:00,86.73,86.744,86.728,86.744,11200000.0
2008-02-28 05:43:00,86.754,86.754,86.739,86.74,17600000.0
2008-02-28 05:44:00,86.736,86.736,86.724,86.724,14400000.0
2008-02-28 05:45:00,86.728,86.736,86.727,86.728,12800000.0
2008-02-28 05:46:00,86.741,86.748,86.735,86.736,12800000.0
2008-02-28 05:47:00,86.754,86.764,86.754,86.762,12800000.0
2008-02-28 05:48:00,86.737,86.759,86.737,86.748,11200000.0
2008-02-28 05:49:00,86.746,86.751,86.741,86.742,12800000.0
2008-02-28 05:50:00,86.76,86.76,86.747,86.748,12800000.0
2008-02-28 05:51:00,86.77,86.783,86.757,86.778,16000000.0
2008-02-28 05:52:00,86.783,86.787,86.781,86.787,16000000.0
2008-02-28 05:53:00,86.778,86.783,86.77,86.77,12800000.0
2008-02-28 05:54:00,86.786,86.793,86.778,86.778,10600000.0
2008-02-28 05:55:00,86.77,86.77,86.762,86.767,16000000.0
2008-02-28 05:56:00,86.761,86.772,86.76,86.76,17600000.0
2008-02-28 05:57:00,86.756,86.76,86.741,86.741,11200000.0
2008-02-28 05:58:00,86.722,86.73,86.717,86.72,11200000.0
2008-02-28 05:59:00,86.722,86.73,86.719,86.729,18000000.0
2008-02-28 06:00:00,86.727,86.734,86.721,86.724,12200000.0
2008-02-28 06:01:00,86.721,86.723,86.709,86.709,8000000.0
2008-02-28 06:02:00,86.712,86.72,86.712,86.712,17600000.0
2008-02-28 06:03:00,86.719,86.737,86.719,86.737,12800000.0
2008-02-28 06:04:00,86.715,86.744,86.715,86.733,12800000.0
2008-02-28 06:05:00,86.732,86.732,86.724,86.727,11200000.0
2008-02-28 06:06:00,86.73,86.737,86.73,86.737,11600000.0
2008-02-28 06:07:00,86.731,86.731,86.722,86.722,11200000.0
2008-02-28 06:08:00,86.698,86.709,86.698,86.709,17600000.0
2008-02-28 06:09:00,86.712,86.723,86.706,86.723,12800000.0
2008-02-28 06:10:00,86.721,86.723,86.701,86.701,11200000.0
2008-02-28 06:11:00,86.706,86.716,86.705,86.716,35200000.0
2008-02-28 06:12:00,86.708,86.711,86.698,86.703,10600000.0
2008-02-28 06:13:00,86.714,86.723,86.708,86.718,14400000.0
2008-02-28 06:14:00,86.726,86.729,86.72,86.726,17600000.0
2008-02-28 06:15:00,86.724,86.736,86.719,86.736,13200000.0
2008-02-28 06:16:00,86.727,86.749,86.727,86.749,14400000.0
2008-02-28 06:17:00,86.748,86.758,86.731,86.746,14400000.0
2008-02-28 06:18:00,86.733,86.767,86.677,86.764,11200000.0
2008-02-28 06:19:00,86.767,86.767,86.746,86.75,11200000.0
2008-02-28 06:20:00,86.745,86.746,86.736,86.736,12800000.0
2008-02-28 06:21:00,86.627,86.739,86.627,86.739,12800000.0
2008-02-28 06:22:00,86.766,86.77,86.752,86.752,16000000.0
2008-02-28 06:23:00,86.746,86.754,86.74,86.743,11200000.0
2008-02-28 06:24:00,86.742,86.756,86.742,86.752,14400000.0
2008-02-28 06:25:00,86.75,86.759,86.743,86.746,17000000.0
2008-02-28 06:26:00,86.744,86.751,86.74,86.751,11200000.0
2008-02-28 06:27:00,86.749,86.759,86.748,86.759,14400000.0
2008-02-28 06:28:00,86.755,86.761,86.744,86.744,15400000.0
2008-02-28 06:29:00,86.752,86.765,86.752,86.761,12800000.0
2008-02-28 06:30:00,86.756,86.756,86.739,86.739,27200000.0
2008-02-28 06:31:00,86.744,86.751,86.73,86.751,11200000.0
2008-02-28 06:32:00,86.755,86.757,86.749,86.751,22400000.0
2008-02-28 06:33:00,86.756,86.756,86.748,86.75,23400000.0
2008-02-28 06:34:00,86.734,86.747,86.734,86.747,17600000.0
2008-02-28 06:35:00,86.747,86.763,86.747,86.759,11200000.0
2008-02-28 06:36:00,86.763,86.764,86.751,86.758,12800000.0
2008-02-28 06:37:00,86.751,86.752,86.741,86.741,12800000.0
2008-02-28 06:38:00,86.744,86.747,86.739,86.739,17600000.0
2008-02-28 06:39:00,86.736,86.746,86.726,86.74,14400000.0
2008-02-28 06:40:00,86.739,86.739,86.701,86.701,11200000.0
2008-02-28 06:41:00,86.707,86.713,86.707,86.71,8000000.0
2008-02-28 06:42:00,86.715,86.724,86.702,86.711,14400000.0
2008-02-28 06:43:00,86.701,86.713,86.701,86.713,18600000.0
2008-02-28 06:44:00,86.707,86.711,86.704,86.706,11200000.0
2008-02-28 06:45:00,86.703,86.708,86.689,86.702,12800000.0
2008-02-28 06:46:00,86.711,86.719,86.709,86.709,16000000.0
2008-02-28 06:47:00,86.713,86.713,86.706,86.71,12800000.0
2008-02-28 06:48:00,86.698,86.714,86.691,86.702,12800000.0
2008-02-28 06:49:00,86.714,86.726,86.709,86.709,12800000.0
2008-02-28 06:50:00,86.717,86.717,86.694,86.714,14400000.0
2008-02-28 06:51:00,86.708,86.708,86.685,86.692,16000000.0
2008-02-28 06:52:00,86.687,86.69,86.675,86.69,14400000.0
2008-02-28 06:53:00,86.693,86.702,86.682,86.682,12800000.0
2008-02-28 06:54:00,86.702,86.726,86.702,86.726,12800000.0
2008-02-28 06:55:00,86.748,86.748,86.727,86.741,16400000.0
2008-02-28 06:56:00,86.734,86.736,86.729,86.731,12800000.0
2008-02-28 06:57:00,86.742,86.742,86.711,86.72,16000000.0
2008-02-28 06:58:00,86.712,86.729,86.712,86.717,11200000.0
2008-02-28 06:59:00,86.738,86.743,86.734,86.743,17600000.0
2008-02-28 07:00:00,86.749,86.756,86.745,86.756,11200000.0
2008-02-28 07:01:00,86.746,86.746,86.723,86.728,15400000.0
2008-02-28 07:02:00,86.709,86.74,86.709,86.722,12800000.0
2008-02-28 07:03:00,86.75,86.773,86.75,86.77,12800000.0
2008-02-28 07:04:00,86.772,86.772,86.753,86.765,11200000.0
2008-02-28 07:05:00,86.772,86.782,86.77,86.77,12800000.0
2008-02-28 07:06:00,86.792,86.793,86.783,86.793,15400000.0
2008-02-28 07:07:00,86.775,86.775,86.744,86.744,11200000.0
2008-02-28 07:08:00,86.737,86.738,86.723,86.723,29200000.0
2008-02-28 07:09:00,86.73,86.73,86.714,86.716,14400000.0
2008-02-28 07:10:00,86.704,86.712,86.704,86.712,11200000.0
2008-02-28 07:11:00,86.724,86.724,86.714,86.717,17000000.0
2008-02-28 07:12:00,86.664,86.705,86.664,86.702,8000000.0
2008-02-28 07:13:00,86.708,86.711,86.704,86.704,14400000.0
2008-02-28 07:14:00,86.705,86.71,86.703,86.705,13200000.0
2008-02-28 07:15:00,86.698,86.7,86.689,86.689,11200000.0
2008-02-28 07:16:00,86.671,86.681,86.656,86.671,14400000.0
2008-02-28 07:17:00,86.687,86.698,86.685,86.695,10600000.0
2008-02-28 07:18:00,86.692,86.697,86.688,86.696,14400000.0
2008-02-28 07:19:00,86.68,86.68,86.604,86.604,11200000.0
2008-02-28 07:20:00,86.61,86.622,86.61,86.619,14400000.0
2008-02-28 07:21:00,86.619,86.621,86.61,86.614,12800000.0
2008-02-28 07:22:00,86.638,86.65,86.638,86.65,8000000.0
2008-02-28 07:23:00,86.656,86.656,86.637,86.646,16000000.0
2008-02-28 07:24:00,86.639,86.639,86.631,86.632,11200000.0
2008-02-28 07:25:00,86.63,86.647,86.63,86.645,11200000.0
2008-02-28 07:26:00,86.656,86.673,86.653,86.673,12200000.0
2008-02-28 07:27:00,86.674,86.697,86.674,86.692,11200000.0
2008-02-28 07:28:00,86.681,86.682,86.661,86.663,8000000.0
2008-02-28 07:29:00,86.656,86.664,86.653,86.657,27200000.0
2008-02-28 07:30:00,86.657,86.668,86.656,86.656,12800000.0
2008-02-28 07:31:00,86.654,86.654,86.637,86.649,11200000.0
2008-02-28 07:32:00,86.622,86.653,86.622,86.643,12200000.0
2008-02-28 07:33:00,86.642,86.652,86.639,86.652,16000000.0
2008-02-28 07:34:00,86.654,86.654,86.639,86.639,10600000.0
2008-02-28 07:35:00,86.65,86.654,86.647,86.653,16000000.0
2008-02-28 07:36:00,86.643,86.65,86.629,86.629,12800000.0
2008-02-28 07:37:00,86.639,86.677,86.639,86.672,14400000.0
2008-02-28 07:38:00,86.683,86.688,86.673,86.684,16000000.0
2008-02-28 07:39:00,86.664,86.664,86.65,86.65,19200000.0
2008-02-28 07:40:00,86.634,86.634,86.628,86.628,11200000.0
2008-02-28 07:41:00,86.628,86.629,86.617,86.617,6400000.0
2008-02-28 07:42:00,86.615,86.615,86.59,86.594,33600000.0
2008-02-28 07:43:00,86.59,86.59,86.579,86.582,29200000.0
2008-02-28 07:44:00,86.582,86.59,86.571,86.571,17600000.0
2008-02-28 07:45:00,86.587,86.604,86.54,86.602,14400000.0
2008-02-28 07:46:00,86.589,86.605,86.589,86.603,27200000.0
2008-02-28 07:47:00,86.598,86.599,86.59,86.595,11200000.0
2008-02-28 07:48:00,86.563,86.587,86.563,86.586,11200000.0
2008-02-28 07:49:00,86.609,86.633,86.609,86.633,16000000.0
2008-02-28 07:50:00,86.644,86.651,86.642,86.649,11200000.0
2008-02-28 07:51:00,86.649,86.649,86.63,86.639,37200000.0
2008-02-28 07:52:00,86.64,86.651,86.64,86.651,17600000.0
2008-02-28 07:53:00,86.64,86.64,86.595,86.595,11200000.0
2008-02-28 07:54:00,86.594,86.605,86.59,86.605,12800000.0
2008-02-28 07:55:00,86.602,86.602,86.583,86.588,30400000.0
2008-02-28 07:56:00,86.567,86.593,86.567,86.572,16000000.0
2008-02-28 07:57:00,86.583,86.591,86.582,86.582,17600000.0
2008-02-28 07:58:00,86.584,86.587,86.582,86.582,11200000.0
2008-02-28 07:59:00,86.577,86.597,86.573,86.597,17600000.0
2008-02-28 08:00:00,86.61,86.61,86.598,86.609,12800000.0
2008-02-28 08:01:00,86.612,86.613,86.595,86.595,11200000.0
2008-02-28 08:02:00,86.595,86.605,86.595,86.605,12800000.0
2008-02-28 08:03:00,86.593,86.601,86.586,86.592,16000000.0
2008-02-28 08:04:00,86.594,86.594,86.582,86.583,11200000.0
2008-02-28 08:05:00,86.571,86.577,86.565,86.576,12800000.0
2008-02-28 08:06:00,86.587,86.595,86.587,86.595,12800000.0
2008-02-28 08:07:00,86.594,86.609,86.586,86.599,16000000.0
2008-02-28 08:08:00,86.599,86.599,86.583,86.583,12800000.0
2008-02-28 08:09:00,86.583,86.583,86.566,86.566,12800000.0
2008-02-28 08:10:00,86.581,86.581,86.563,86.563,30800000.0
2008-02-28 08:11:00,86.54,86.559,86.54,86.559,12800000.0
2008-02-28 08:12:00,86.554,86.565,86.538,86.538,17600000.0
2008-02-28 08:13:00,86.556,86.556,86.534,86.534,14400000.0
2008-02-28 08:14:00,86.542,86.543,86.535,86.535,16000000.0
2008-02-28 08:15:00,86.518,86.518,86.485,86.488,11200000.0
2008-02-28 08:16:00,86.456,86.495,86.456,86.495,19200000.0
2008-02-28 08:17:00,86.478,86.49,86.477,86.478,11200000.0
2008-02-28 08:18:00,86.495,86.503,86.486,86.501,11200000.0
2008-02-28 08:19:00,86.496,86.505,86.495,86.495,11200000.0
2008-02-28 08:20:00,86.504,86.504,86.489,86.489,12800000.0
2008-02-28 08:21:00,86.498,86.509,86.498,86.505,11200000.0
2008-02-28 08:22:00,86.486,86.498,86.486,86.491,11200000.0
2008-02-28 08:23:00,86.501,86.508,86.498,86.508,16000000.0
2008-02-28 08:24:00,86.502,86.502,86.481,86.481,17000000.0
2008-02-28 08:25:00,86.467,86.467,86.441,86.455,12800000.0
2008-02-28 08:26:00,86.458,86.458,86.444,86.444,12800000.0
2008-02-28 08:27:00,86.439,86.453,86.438,86.438,11200000.0
2008-02-28 08:28:00,86.432,86.432,86.388,86.388,12800000.0
2008-02-28 08:29:00,86.37,86.37,86.35,86.35,11200000.0
2008-02-28 08:30:00,86.365,86.434,86.365,86.434,12800000.0
2008-02-28 08:31:00,86.415,86.415,86.357,86.362,12800000.0
2008-02-28 08:32:00,86.353,86.378,86.353,86.365,14800000.0
2008-02-28 08:33:00,86.365,86.365,86.338,86.338,42000000.0
2008-02-28 08:34:00,86.335,86.345,86.332,86.345,11200000.0
2008-02-28 08:35:00,86.352,86.388,86.352,86.388,48000000.0
2008-02-28 08:36:00,86.403,86.407,86.378,86.384,16000000.0
2008-02-28 08:37:00,86.391,86.406,86.391,86.394,14400000.0
2008-02-28 08:38:00,86.388,86.39,86.382,86.386,17600000.0
2008-02-28 08:39:00,86.385,86.386,86.369,86.386,14400000.0
2008-02-28 08:40:00,86.395,86.447,86.395,86.447,11200000.0
2008-02-28 08:41:00,86.446,86.446,86.424,86.445,32000000.0
2008-02-28 08:42:00,86.434,86.451,86.434,86.444,14400000.0
2008-02-28 08:43:00,86.441,86.465,86.441,86.452,12800000.0
2008-02-28 08:44:00,86.42,86.441,86.412,86.419,16000000.0
2008-02-28 08:45:00,86.44,86.44,86.427,86.428,12800000.0
2008-02-28 08:46:00,86.398,86.398,86.383,86.389,13200000.0
2008-02-28 08:47:00,86.396,86.396,86.361,86.367,24400000.0
2008-02-28 08:48:00,86.359,86.37,86.355,86.363,30400000.0
2008-02-28 08:49:00,86.382,86.384,86.372,86.378,17600000.0
2008-02-28 08:50:00,86.377,86.391,86.377,86.388,12800000.0
2008-02-28 08:51:00,86.405,86.465,86.405,86.465,22400000.0
2008-02-28 08:52:00,86.476,86.476,86.465,86.466,35200000.0
2008-02-28 08:53:00,86.455,86.463,86.45,86.463,56000000.0
2008-02-28 08:54:00,86.477,86.5,86.477,86.5,21800000.0
2008-02-28 08:55:00,86.492,86.533,86.492,86.521,17000000.0
2008-02-28 08:56:00,86.528,86.542,86.528,86.542,14400000.0
2008-02-28 08:57:00,86.537,86.537,86.518,86.518,43600000.0
2008-02-28 08:58:00,86.501,86.511,86.501,86.511,18600000.0
2008-02-28 08:59:00,86.497,86.508,86.497,86.507,14400000.0
2008-02-28 09:00:00,86.516,86.541,86.516,86.538,32000000.0
2008-02-28 09:01:00,86.529,86.529,86.517,86.524,32000000.0
2008-02-28 09:02:00,86.514,86.529,86.493,86.527,18000000.0
2008-02-28 09:03:00,86.522,86.533,86.521,86.526,16000000.0
2008-02-28 09:04:00,86.512,86.516,86.502,86.505,22800000.0
2008-02-28 09:05:00,86.518,86.519,86.513,86.519,19200000.0
2008-02-28 09:06:00,86.515,86.524,86.51,86.51,30400000.0
2008-02-28 09:07:00,86.509,86.516,86.503,86.514,19600000.0
2008-02-28 09:08:00,86.517,86.522,86.516,86.522,12800000.0
2008-02-28 09:09:00,86.52,86.52,86.508,86.514,45800000.0
2008-02-28 09:10:00,86.512,86.512,86.502,86.505,24000000.0
2008-02-28 09:11:00,86.509,86.528,86.508,86.528,28200000.0
2008-02-28 09:12:00,86.545,86.545,86.536,86.536,14400000.0
2008-02-28 09:13:00,86.542,86.546,86.537,86.546,13200000.0
2008-02-28 09:14:00,86.517,86.546,86.517,86.534,12800000.0
2008-02-28 09:15:00,86.533,86.536,86.513,86.513,30400000.0
2008-02-28 09:16:00,86.521,86.525,86.512,86.512,49000000.0
2008-02-28 09:17:00,86.507,86.507,86.494,86.495,78800000.0
2008-02-28 09:18:00,86.484,86.502,86.484,86.489,72000000.0
2008-02-28 09:19:00,86.48,86.48,86.38,86.38,65000000.0
2008-02-28 09:20:00,86.381,86.381,86.34,86.34,76200000.0
2008-02-28 09:21:00,86.337,86.337,86.325,86.325,49600000.0
2008-02-28 09:22:00,86.339,86.339,86.32,86.32,37200000.0
2008-02-28 09:23:00,86.324,86.33,86.318,86.32,68800000.0
2008-02-28 09:24:00,86.316,86.327,86.315,86.32,43200000.0
2008-02-28 09:25:00,86.284,86.284,86.231,86.231,19200000.0
2008-02-28 09:26:00,86.246,86.26,86.246,86.26,32000000.0
2008-02-28 09:27:00,86.27,86.27,86.232,86.255,70200000.0
2008-02-28 09:28:00,86.267,86.334,86.267,86.334,11200000.0
2008-02-28 09:29:00,86.345,86.361,86.345,86.359,36800000.0
2008-02-28 09:30:00,86.367,86.373,86.356,86.373,25600000.0
2008-02-28 09:31:00,86.367,86.372,86.352,86.352,12800000.0
2008-02-28 09:32:00,86.391,86.397,86.368,86.368,34000000.0
2008-02-28 09:33:00,86.365,86.366,86.351,86.351,30400000.0
2008-02-28 09:34:00,86.363,86.363,86.329,86.352,33600000.0
2008-02-28 09:35:00,86.322,86.362,86.322,86.362,52800000.0
2008-02-28 09:36:00,86.377,86.419,86.377,86.419,45800000.0
2008-02-28 09:37:00,86.42,86.425,86.414,86.417,33600000.0
2008-02-28 09:38:00,86.404,86.412,86.398,86.411,12800000.0
2008-02-28 09:39:00,86.409,86.409,86.361,86.361,42600000.0
2008-02-28 09:40:00,86.333,86.344,86.285,86.285,46400000.0
2008-02-28 09:41:00,86.241,86.287,86.229,86.287,29800000.0
2008-02-28 09:42:00,86.268,86.313,86.268,86.313,43200000.0
2008-02-28 09:43:00,86.338,86.376,86.338,86.342,56400000.0
2008-02-28 09:44:00,86.332,86.335,86.317,86.318,30400000.0
2008-02-28 09:45:00,86.317,86.343,86.317,86.343,19200000.0
2008-02-28 09:46:00,86.332,86.332,86.317,86.317,27200000.0
2008-02-28 09:47:00,86.288,86.301,86.284,86.284,12800000.0
2008-02-28 09:48:00,86.304,86.337,86.304,86.337,12800000.0
2008-02-28 09:49:00,86.345,86.356,86.338,86.354,16000000.0
2008-02-28 09:50:00,86.345,86.352,86.326,86.352,33600000.0
2008-02-28 09:51:00,86.352,86.352,86.334,86.334,84800000.0
2008-02-28 09:52:00,86.328,86.331,86.319,86.324,11200000.0
2008-02-28 09:53:00,86.316,86.345,86.29,86.345,30400000.0
2008-02-28 09:54:00,86.358,86.395,86.358,86.386,12800000.0
2008-02-28 09:55:00,86.397,86.41,86.397,86.4,34400000.0
2008-02-28 09:56:00,86.412,86.42,86.391,86.391,36800000.0
2008-02-28 09:57:00,86.344,86.37,86.342,86.37,24000000.0
2008-02-28 09:58:00,86.395,86.408,86.38,86.408,31400000.0
2008-02-28 09:59:00,86.428,86.438,86.42,86.438,51200000.0
2008-02-28 10:00:00,86.429,86.429,86.419,86.426,62800000.0
2008-02-28 10:01:00,86.422,86.432,86.42,86.432,17600000.0
2008-02-28 10:02:00,86.418,86.433,86.411,86.433,36800000.0
2008-02-28 10:03:00,86.411,86.411,86.379,86.379,44800000.0
2008-02-28 10:04:00,86.35,86.372,86.35,86.372,40000000.0
2008-02-28 10:05:00,86.388,86.388,86.342,86.342,38400000.0
2008-02-28 10:06:00,86.339,86.345,86.326,86.345,33600000.0
2008-02-28 10:07:00,86.344,86.354,86.337,86.337,43200000.0
2008-02-28 10:08:00,86.351,86.363,86.347,86.353,49600000.0
2008-02-28 10:09:00,86.355,86.357,86.342,86.344,12800000.0
2008-02-28 10:10:00,86.335,86.35,86.331,86.35,45800000.0
2008-02-28 10:11:00,86.344,86.361,86.344,86.361,57000000.0
2008-02-28 10:12:00,86.358,86.376,86.358,86.376,57600000.0
2008-02-28 10:13:00,86.373,86.39,86.373,86.39,42000000.0
2008-02-28 10:14:00,86.389,86.393,86.38,86.38,30400000.0
2008-02-28 10:15:00,86.381,86.388,86.378,86.388,30800000.0
2008-02-28 10:16:00,86.403,86.415,86.398,86.415,17600000.0
2008-02-28 10:17:00,86.419,86.452,86.419,86.451,12800000.0
2008-02-28 10:18:00,86.47,86.481,86.468,86.481,12800000.0
2008-02-28 10:19:00,86.477,86.478,86.466,86.47,74600000.0
2008-02-28 10:20:00,86.47,86.47,86.454,86.458,16000000.0
2008-02-28 10:21:00,86.458,86.467,86.453,86.465,35200000.0
2008-02-28 10:22:00,86.47,86.477,86.463,86.472,16000000.0
2008-02-28 10:23:00,86.477,86.505,86.477,86.505,33600000.0
2008-02-28 10:24:00,86.5,86.503,86.495,86.499,42600000.0
2008-02-28 10:25:00,86.492,86.52,86.492,86.52,64000000.0
2008-02-28 10:26:00,86.524,86.529,86.511,86.529,36200000.0
2008-02-28 10:27:00,86.534,86.534,86.516,86.522,52600000.0
2008-02-28 10:28:00,86.531,86.558,86.525,86.525,88000000.0
2008-02-28 10:29:00,86.525,86.534,86.518,86.518,17600000.0
2008-02-28 10:30:00,86.522,86.522,86.512,86.519,27200000.0
2008-02-28 10:31:00,86.512,86.522,86.5,86.5,32000000.0
2008-02-28 10:32:00,86.503,86.509,86.499,86.508,45800000.0
2008-02-28 10:33:00,86.512,86.528,86.504,86.528,34400000.0
2008-02-28 10:34:00,86.557,86.576,86.557,86.576,17600000.0
2008-02-28 10:35:00,86.567,86.567,86.524,86.524,12200000.0
2008-02-28 10:36:00,86.508,86.533,86.508,86.533,11200000.0
2008-02-28 10:37:00,86.551,86.551,86.513,86.52,18600000.0
2008-02-28 10:38:00,86.525,86.525,86.511,86.52,28800000.0
2008-02-28 10:39:00,86.506,86.511,86.501,86.501,16000000.0
2008-02-28 10:40:00,86.499,86.526,86.499,86.515,24000000.0
2008-02-28 10:41:00,86.539,86.544,86.533,86.539,58400000.0
2008-02-28 10:42:00,86.52,86.553,86.52,86.553,38400000.0
2008-02-28 10:43:00,86.543,86.545,86.532,86.539,17000000.0
2008-02-28 10:44:00,86.541,86.543,86.523,86.539,19200000.0
2008-02-28 10:45:00,86.536,86.54,86.535,86.536,22400000.0
2008-02-28 10:46:00,86.534,86.541,86.524,86.541,28800000.0
2008-02-28 10:47:00,86.559,86.559,86.543,86.543,25600000.0
2008-02-28 10:48:00,86.544,86.544,86.539,86.541,38800000.0
2008-02-28 10:49:00,86.581,86.581,86.561,86.572,25600000.0
2008-02-28 10:50:00,86.583,86.597,86.583,86.597,59200000.0
2008-02-28 10:51:00,86.614,86.655,86.614,86.655,69000000.0
2008-02-28 10:52:00,86.664,86.664,86.649,86.651,35600000.0
2008-02-28 10:53:00,86.645,86.655,86.628,86.628,59200000.0
2008-02-28 10:54:00,86.633,86.646,86.633,86.646,53200000.0
2008-02-28 10:55:00,86.643,86.643,86.627,86.639,42000000.0
2008-02-28 10:56:00,86.607,86.607,86.582,86.583,44800000.0
2008-02-28 10:57:00,86.596,86.649,86.596,86.637,33000000.0
2008-02-28 10:58:00,86.658,86.707,86.658,86.707,40000000.0
2008-02-28 10:59:00,86.725,86.725,86.708,86.714,49600000.0
2008-02-28 11:00:00,86.731,86.743,86.731,86.74,51200000.0
2008-02-28 11:01:00,86.745,86.753,86.742,86.742,12800000.0
2008-02-28 11:02:00,86.753,86.753,86.738,86.738,19200000.0
2008-02-28 11:03:00,86.733,86.74,86.73,86.737,37200000.0
2008-02-28 11:04:00,86.736,86.755,86.736,86.75,27200000.0
2008-02-28 11:05:00,86.757,86.757,86.734,86.746,10600000.0
2008-02-28 11:06:00,86.757,86.794,86.752,86.778,30400000.0
2008-02-28 11:07:00,86.809,86.837,86.796,86.837,46400000.0
2008-02-28 11:08:00,86.821,86.821,86.8,86.8,32000000.0
2008-02-28 11:09:00,86.817,86.818,86.805,86.811,75200000.0
2008-02-28 11:10:00,86.815,86.834,86.815,86.829,36200000.0
2008-02-28 11:11:00,86.821,86.823,86.811,86.811,52600000.0
2008-02-28 11:12:00,86.805,86.805,86.754,86.754,70800000.0
2008-02-28 11:13:00,86.751,86.761,86.749,86.761,12800000.0
2008-02-28 11:14:00,86.778,86.791,86.777,86.784,57600000.0
2008-02-28 11:15:00,86.783,86.783,86.754,86.754,11200000.0
2008-02-28 11:16:00,86.729,86.734,86.707,86.717,17600000.0
2008-02-28 11:17:00,86.735,86.74,86.721,86.738,54400000.0
2008-02-28 11:18:00,86.737,86.751,86.736,86.748,72400000.0
2008-02-28 11:19:00,86.754,86.768,86.749,86.752,55400000.0
2008-02-28 11:20:00,86.727,86.753,86.727,86.735,34600000.0
2008-02-28 11:21:00,86.745,86.752,86.742,86.75,40400000.0
2008-02-28 11:22:00,86.756,86.756,86.728,86.728,41000000.0
2008-02-28 11:23:00,86.725,86.729,86.716,86.716,49400000.0
2008-02-28 11:24:00,86.701,86.704,86.69,86.691,52800000.0
2008-02-28 11:25:00,86.683,86.738,86.683,86.738,35200000.0
2008-02-28 11:26:00,86.779,86.803,86.779,86.789,27600000.0
2008-02-28 11:27:00,86.754,86.754,86.734,86.734,12800000.0
2008-02-28 11:28:00,86.731,86.771,86.731,86.764,41600000.0
2008-02-28 11:29:00,86.785,86.795,86.765,86.795,43600000.0
2008-02-28 11:30:00,86.805,86.828,86.805,86.828,11000000.0
2008-02-28 11:31:00,86.843,86.847,86.835,86.835,27200000.0
2008-02-28 11:32:00,86.835,86.859,86.835,86.852,35200000.0
2008-02-28 11:33:00,86.836,86.84,86.83,86.84,17600000.0
2008-02-28 11:34:00,86.832,86.838,86.823,86.823,33000000.0
2008-02-28 11:35:00,86.817,86.829,86.817,86.821,17600000.0
2008-02-28 11:36:00,86.795,86.833,86.795,86.814,42600000.0
2008-02-28 11:37:00,86.823,86.83,86.817,86.817,42000000.0
2008-02-28 11:38:00,86.803,86.812,86.802,86.811,27200000.0
2008-02-28 11:39:00,86.844,86.868,86.844,86.868,11200000.0
2008-02-28 11:40:00,86.883,86.895,86.866,86.866,22800000.0
2008-02-28 11:41:00,86.866,86.866,86.844,86.844,38400000.0
2008-02-28 11:42:00,86.836,86.849,86.835,86.849,37800000.0
2008-02-28 11:43:00,86.863,86.864,86.851,86.862,17600000.0
2008-02-28 11:44:00,86.887,86.888,86.855,86.855,59200000.0
2008-02-28 11:45:00,86.852,86.852,86.812,86.812,49000000.0
2008-02-28 11:46:00,86.806,86.839,86.806,86.839,11200000.0
2008-02-28 11:47:00,86.844,86.854,86.839,86.854,55400000.0
2008-02-28 11:48:00,86.851,86.851,86.829,86.829,14400000.0
2008-02-28 11:49:00,86.802,86.803,86.79,86.79,41600000.0
2008-02-28 11:50:00,86.773,86.773,86.765,86.767,44800000.0
2008-02-28 11:51:00,86.789,86.812,86.789,86.812,44800000.0
2008-02-28 11:52:00,86.8,86.806,86.791,86.801,31400000.0
2008-02-28 11:53:00,86.778,86.782,86.767,86.767,35200000.0
2008-02-28 11:54:00,86.781,86.781,86.759,86.759,48000000.0
2008-02-28 11:55:00,86.761,86.772,86.753,86.771,44800000.0
2008-02-28 11:56:00,86.764,86.764,86.733,86.733,63400000.0
2008-02-28 11:57:00,86.723,86.732,86.719,86.732,21800000.0
2008-02-28 11:58:00,86.744,86.775,86.744,86.775,41600000.0
2008-02-28 11:59:00,86.769,86.775,86.755,86.755,51200000.0
2008-02-28 12:00:00,86.766,86.771,86.763,86.765,36800000.0
2008-02-28 12:01:00,86.769,86.788,86.769,86.782,19200000.0
2008-02-28 12:02:00,86.779,86.797,86.779,86.783,12800000.0
2008-02-28 12:03:00,86.79,86.807,86.79,86.807,50600000.0
2008-02-28 12:04:00,86.809,86.809,86.793,86.793,24000000.0
2008-02-28 12:05:00,86.778,86.778,86.758,86.758,28800000.0
2008-02-28 12:06:00,86.741,86.744,86.727,86.734,24400000.0
2008-02-28 12:07:00,86.74,86.791,86.74,86.791,20800000.0
2008-02-28 12:08:00,86.796,86.796,86.771,86.771,43600000.0
2008-02-28 12:09:00,86.741,86.741,86.731,86.731,25600000.0
2008-02-28 12:10:00,86.719,86.738,86.715,86.737,11200000.0
2008-02-28 12:11:00,86.747,86.758,86.747,86.753,27600000.0
2008-02-28 12:12:00,86.747,86.751,86.742,86.742,30800000.0
2008-02-28 12:13:00,86.73,86.73,86.721,86.726,14400000.0
2008-02-28 12:14:00,86.716,86.721,86.697,86.721,16000000.0
2008-02-28 12:15:00,86.722,86.727,86.717,86.727,27200000.0
2008-02-28 12:16:00,86.73,86.734,86.713,86.713,27200000.0
2008-02-28 12:17:00,86.703,86.712,86.691,86.703,43200000.0
2008-02-28 12:18:00,86.701,86.703,86.692,86.703,25000000.0
2008-02-28 12:19:00,86.705,86.715,86.7,86.715,35200000.0
2008-02-28 12:20:00,86.715,86.728,86.702,86.728,35000000.0
2008-02-28 12:21:00,86.748,86.767,86.748,86.754,59200000.0
2008-02-28 12:22:00,86.752,86.759,86.751,86.751,30400000.0
2008-02-28 12:23:00,86.745,86.745,86.717,86.733,32000000.0
2008-02-28 12:24:00,86.725,86.725,86.71,86.711,33600000.0
2008-02-28 12:25:00,86.705,86.715,86.705,86.714,22400000.0
2008-02-28 12:26:00,86.687,86.722,86.687,86.711,29800000.0
2008-02-28 12:27:00,86.717,86.719,86.701,86.701,30400000.0
2008-02-28 12:28:00,86.708,86.724,86.708,86.709,60800000.0
2008-02-28 12:29:00,86.632,86.75,86.627,86.627,115200000.0
2008-02-28 12:30:00,86.676,86.676,86.58,86.655,46400000.0
2008-02-28 12:31:00,86.639,86.65,86.639,86.64,70400000.0
2008-02-28 12:32:00,86.645,86.645,86.636,86.639,28800000.0
2008-02-28 12:33:00,86.627,86.628,86.617,86.622,40000000.0
2008-02-28 12:34:00,86.63,86.64,86.629,86.633,27200000.0
2008-02-28 12:35:00,86.639,86.639,86.594,86.594,25600000.0
2008-02-28 12:36:00,86.598,86.6,86.587,86.587,48000000.0
2008-02-28 12:37:00,86.594,86.594,86.578,86.581,14400000.0
2008-02-28 12:38:00,86.601,86.601,86.581,86.581,14400000.0
2008-02-28 12:39:00,86.593,86.597,86.586,86.586,24000000.0
2008-02-28 12:40:00,86.585,86.598,86.585,86.591,16400000.0
2008-02-28 12:41:00,86.597,86.62,86.597,86.62,22400000.0
2008-02-28 12:42:00,86.615,86.63,86.615,86.63,21800000.0
2008-02-28 12:43:00,86.635,86.643,86.632,86.632,36200000.0
2008-02-28 12:44:00,86.64,86.649,86.634,86.649,22400000.0
2008-02-28 12:45:00,86.661,86.671,86.661,86.671,35200000.0
2008-02-28 12:46:00,86.664,86.68,86.664,86.68,43600000.0
2008-02-28 12:47:00,86.675,86.675,86.66,86.66,8000000.0
2008-02-28 12:48:00,86.656,86.664,86.655,86.664,32000000.0
2008-02-28 12:49:00,86.661,86.67,86.652,86.661,40000000.0
2008-02-28 12:50:00,86.656,86.656,86.615,86.617,16000000.0
2008-02-28 12:51:00,86.594,86.597,86.577,86.597,22800000.0
2008-02-28 12:52:00,86.601,86.606,86.596,86.596,26000000.0
2008-02-28 12:53:00,86.603,86.624,86.603,86.619,11200000.0
2008-02-28 12:54:00,86.642,86.658,86.642,86.644,11200000.0
2008-02-28 12:55:00,86.638,86.64,86.632,86.64,24000000.0
2008-02-28 12:56:00,86.64,86.64,86.625,86.625,12800000.0
2008-02-28 12:57:00,86.626,86.675,86.626,86.675,27200000.0
2008-02-28 12:58:00,86.658,86.666,86.653,86.659,12800000.0
2008-02-28 12:59:00,86.642,86.642,86.637,86.637,14400000.0
2008-02-28 13:00:00,86.634,86.643,86.625,86.627,16000000.0
2008-02-28 13:01:00,86.626,86.627,86.616,86.622,17600000.0
2008-02-28 13:02:00,86.573,86.631,86.573,86.624,12800000.0
2008-02-28 13:03:00,86.611,86.622,86.611,86.617,12800000.0
2008-02-28 13:04:00,86.637,86.644,86.636,86.644,16000000.0
2008-02-28 13:05:00,86.643,86.643,86.62,86.62,12800000.0
2008-02-28 13:06:00,86.614,86.615,86.603,86.605,17600000.0
2008-02-28 13:07:00,86.598,86.598,86.576,86.576,12800000.0
2008-02-28 13:08:00,86.575,86.588,86.575,86.584,32000000.0
2008-02-28 13:09:00,86.589,86.595,86.583,86.583,28800000.0
2008-02-28 13:10:00,86.587,86.596,86.585,86.596,32000000.0
2008-02-28 13:11:00,86.589,86.589,86.584,86.584,19200000.0
2008-02-28 13:12:00,86.587,86.609,86.587,86.607,15400000.0
2008-02-28 13:13:00,86.612,86.612,86.58,86.58,11200000.0
2008-02-28 13:14:00,86.576,86.576,86.56,86.56,10600000.0
2008-02-28 13:15:00,86.559,86.559,86.533,86.533,11200000.0
2008-02-28 13:16:00,86.516,86.516,86.509,86.513,25600000.0
2008-02-28 13:17:00,86.507,86.509,86.495,86.499,12800000.0
2008-02-28 13:18:00,86.49,86.501,86.49,86.5,56000000.0
2008-02-28 13:19:00,86.497,86.503,86.474,86.497,14400000.0
2008-02-28 13:20:00,86.495,86.498,86.485,86.488,12800000.0
2008-02-28 13:21:00,86.484,86.493,86.48,86.49,56000000.0
2008-02-28 13:22:00,86.49,86.49,86.475,86.478,11600000.0
2008-02-28 13:23:00,86.474,86.474,86.462,86.466,12800000.0
2008-02-28 13:24:00,86.455,86.455,86.429,86.447,13200000.0
2008-02-28 13:25:00,86.431,86.431,86.402,86.402,34000000.0
2008-02-28 13:26:00,86.41,86.445,86.41,86.425,24000000.0
2008-02-28 13:27:00,86.423,86.446,86.423,86.446,40000000.0
2008-02-28 13:28:00,86.438,86.439,86.422,86.43,20200000.0
2008-02-28 13:29:00,86.434,86.455,86.434,86.455,22800000.0
2008-02-28 13:30:00,86.457,86.459,86.45,86.459,36800000.0
2008-02-28 13:31:00,86.443,86.446,86.43,86.438,11200000.0
2008-02-28 13:32:00,86.446,86.449,86.44,86.443,17600000.0
2008-02-28 13:33:00,86.453,86.483,86.453,86.477,12800000.0
2008-02-28 13:34:00,86.467,86.475,86.462,86.462,12800000.0
2008-02-28 13:35:00,86.455,86.465,86.454,86.462,12800000.0
2008-02-28 13:36:00,86.477,86.495,86.477,86.489,48400000.0
2008-02-28 13:37:00,86.508,86.546,86.508,86.546,24400000.0
2008-02-28 13:38:00,86.559,86.577,86.553,86.577,28800000.0
2008-02-28 13:39:00,86.571,86.577,86.568,86.568,25600000.0
2008-02-28 13:40:00,86.565,86.57,86.565,86.566,12800000.0
2008-02-28 13:41:00,86.569,86.569,86.545,86.545,16000000.0
2008-02-28 13:42:00,86.521,86.522,86.501,86.513,12800000.0
2008-02-28 13:43:00,86.52,86.52,86.486,86.486,25000000.0
2008-02-28 13:44:00,86.475,86.501,86.475,86.494,28800000.0
2008-02-28 13:45:00,86.496,86.502,86.494,86.502,12800000.0
2008-02-28 13:46:00,86.506,86.518,86.501,86.502,14400000.0
2008-02-28 13:47:00,86.502,86.53,86.502,86.53,27200000.0
2008-02-28 13:48:00,86.524,86.525,86.516,86.519,14400000.0
2008-02-28 13:49:00,86.531,86.531,86.522,86.522,33600000.0
2008-02-28 13:50:00,86.542,86.542,86.527,86.529,33600000.0
2008-02-28 13:51:00,86.517,86.537,86.517,86.537,16000000.0
2008-02-28 13:52:00,86.539,86.539,86.52,86.535,40000000.0
2008-02-28 13:53:00,86.557,86.589,86.557,86.589,36200000.0
2008-02-28 13:54:00,86.59,86.59,86.579,86.587,24000000.0
2008-02-28 13:55:00,86.571,86.586,86.567,86.568,11200000.0
2008-02-28 13:56:00,86.55,86.563,86.55,86.563,14400000.0
2008-02-28 13:57:00,86.558,86.558,86.522,86.539,14400000.0
2008-02-28 13:58:00,86.555,86.564,86.552,86.552,32000000.0
2008-02-28 13:59:00,86.532,86.564,86.532,86.558,47800000.0
2008-02-28 14:00:00,86.556,86.564,86.548,86.564,32000000.0
2008-02-28 14:01:00,86.568,86.584,86.568,86.584,14400000.0
2008-02-28 14:02:00,86.591,86.596,86.586,86.59,28800000.0
2008-02-28 14:03:00,86.584,86.585,86.579,86.582,14400000.0
2008-02-28 14:04:00,86.556,86.556,86.54,86.541,14400000.0
2008-02-28 14:05:00,86.546,86.546,86.531,86.54,25600000.0
2008-02-28 14:06:00,86.545,86.571,86.545,86.56,17600000.0
2008-02-28 14:07:00,86.551,86.571,86.551,86.571,12800000.0
2008-02-28 14:08:00,86.55,86.55,86.525,86.525,24000000.0
2008-02-28 14:09:00,86.508,86.508,86.484,86.505,12000000.0
2008-02-28 14:10:00,86.485,86.485,86.471,86.471,17600000.0
2008-02-28 14:11:00,86.462,86.482,86.462,86.482,12800000.0
2008-02-28 14:12:00,86.476,86.476,86.445,86.445,12800000.0
2008-02-28 14:13:00,86.431,86.431,86.422,86.424,23400000.0
2008-02-28 14:14:00,86.417,86.426,86.39,86.39,20800000.0
2008-02-28 14:15:00,86.368,86.368,86.346,86.346,33600000.0
2008-02-28 14:16:00,86.337,86.337,86.305,86.305,27200000.0
2008-02-28 14:17:00,86.302,86.317,86.302,86.309,11200000.0
2008-02-28 14:18:00,86.32,86.33,86.32,86.324,16400000.0
2008-02-28 14:19:00,86.324,86.324,86.306,86.306,40400000.0
2008-02-28 14:20:00,86.317,86.334,86.313,86.33,14400000.0
2008-02-28 14:21:00,86.315,86.326,86.312,86.326,33000000.0
2008-02-28 14:22:00,86.355,86.366,86.355,86.366,14400000.0
2008-02-28 14:23:00,86.368,86.368,86.362,86.362,17600000.0
2008-02-28 14:24:00,86.36,86.362,86.354,86.36,36800000.0
2008-02-28 14:25:00,86.37,86.379,86.37,86.372,12800000.0
2008-02-28 14:26:00,86.379,86.393,86.379,86.391,19200000.0
2008-02-28 14:27:00,86.394,86.435,86.393,86.435,11200000.0
2008-02-28 14:28:00,86.479,86.479,86.466,86.472,11200000.0
2008-02-28 14:29:00,86.462,86.468,86.46,86.468,12800000.0
2008-02-28 14:30:00,86.498,86.542,86.43,86.43,11200000.0
2008-02-28 14:31:00,86.521,86.521,86.425,86.515,15400000.0
2008-02-28 14:32:00,86.504,86.504,86.452,86.452,12800000.0
2008-02-28 14:33:00,86.448,86.464,86.448,86.463,17600000.0
2008-02-28 14:34:00,86.45,86.455,86.437,86.437,17600000.0
2008-02-28 14:35:00,86.433,86.433,86.379,86.379,11200000.0
2008-02-28 14:36:00,86.369,86.369,86.296,86.296,12800000.0
2008-02-28 14:37:00,86.254,86.254,86.193,86.229,12800000.0
2008-02-28 14:38:00,86.254,86.261,86.185,86.185,11200000.0
2008-02-28 14:39:00,86.19,86.196,86.182,86.183,17600000.0
2008-02-28 14:40:00,86.201,86.214,86.196,86.214,16000000.0
2008-02-28 14:41:00,86.222,86.222,86.202,86.217,11200000.0
2008-02-28 14:42:00,86.212,86.212,86.18,86.191,12800000.0
2008-02-28 14:43:00,86.209,86.219,86.199,86.208,18000000.0
2008-02-28 14:44:00,86.222,86.272,86.222,86.272,12800000.0
2008-02-28 14:45:00,86.271,86.291,86.271,86.289,13200000.0
2008-02-28 14:46:00,86.256,86.256,86.231,86.246,17600000.0
2008-02-28 14:47:00,86.228,86.236,86.228,86.234,12800000.0
2008-02-28 14:48:00,86.207,86.207,86.194,86.197,11200000.0
2008-02-28 14:49:00,86.202,86.22,86.195,86.216,16000000.0
2008-02-28 14:50:00,86.208,86.216,86.2,86.216,12800000.0
2008-02-28 14:51:00,86.225,86.254,86.225,86.254,17600000.0
2008-02-28 14:52:00,86.248,86.272,86.248,86.272,14400000.0
2008-02-28 14:53:00,86.275,86.284,86.274,86.275,11200000.0
2008-02-28 14:54:00,86.276,86.291,86.269,86.288,12800000.0
2008-02-28 14:55:00,86.282,86.293,86.282,86.29,11200000.0
2008-02-28 14:56:00,86.305,86.315,86.294,86.294,16000000.0
2008-02-28 14:57:00,86.305,86.325,86.305,86.323,12800000.0
2008-02-28 14:58:00,86.324,86.325,86.302,86.302,14400000.0
2008-02-28 14:59:00,86.294,86.32,86.292,86.311,13200000.0
2008-02-28 15:00:00,86.309,86.356,86.309,86.351,16400000.0
2008-02-28 15:01:00,86.343,86.343,86.325,86.329,18000000.0
2008-02-28 15:02:00,86.328,86.328,86.308,86.308,11200000.0
2008-02-28 15:03:00,86.287,86.3,86.287,86.296,11200000.0
2008-02-28 15:04:00,86.292,86.292,86.26,86.26,16000000.0
2008-02-28 15:05:00,86.28,86.313,86.28,86.313,12800000.0
2008-02-28 15:06:00,86.294,86.311,86.294,86.296,11200000.0
2008-02-28 15:07:00,86.302,86.302,86.266,86.27,10600000.0
2008-02-28 15:08:00,86.243,86.267,86.24,86.265,11200000.0
2008-02-28 15:09:00,86.28,86.28,86.247,86.247,13800000.0
2008-02-28 15:10:00,86.242,86.242,86.226,86.233,16000000.0
2008-02-28 15:11:00,86.222,86.225,86.214,86.224,11200000.0
2008-02-28 15:12:00,86.209,86.23,86.209,86.23,12800000.0
2008-02-28 15:13:00,86.262,86.262,86.236,86.239,12800000.0
2008-02-28 15:14:00,86.23,86.264,86.23,86.264,16000000.0
2008-02-28 15:15:00,86.248,86.248,86.228,86.232,17600000.0
2008-02-28 15:16:00,86.234,86.261,86.234,86.261,12800000.0
2008-02-28 15:17:00,86.244,86.25,86.224,86.224,14400000.0
2008-02-28 15:18:00,86.214,86.218,86.211,86.211,12800000.0
2008-02-28 15:19:00,86.198,86.216,86.168,86.171,16000000.0
2008-02-28 15:20:00,86.173,86.173,86.163,86.169,16000000.0
2008-02-28 15:21:00,86.178,86.185,86.094,86.182,17600000.0
2008-02-28 15:22:00,86.168,86.17,86.153,86.166,11600000.0
2008-02-28 15:23:00,86.169,86.169,86.158,86.161,11200000.0
2008-02-28 15:24:00,86.169,86.182,86.169,86.182,11200000.0
2008-02-28 15:25:00,86.175,86.194,86.175,86.194,12200000.0
2008-02-28 15:26:00,86.177,86.177,86.166,86.17,14400000.0
2008-02-28 15:27:00,86.176,86.183,86.171,86.171,12800000.0
2008-02-28 15:28:00,86.18,86.213,86.178,86.202,12800000.0
2008-02-28 15:29:00,86.206,86.223,86.206,86.208,17600000.0
2008-02-28 15:30:00,86.176,86.176,86.098,86.098,17600000.0
2008-02-28 15:31:00,86.138,86.14,86.118,86.118,13200000.0
2008-02-28 15:32:00,86.117,86.135,86.117,86.129,11200000.0
2008-02-28 15:33:00,86.103,86.147,86.103,86.147,11200000.0
2008-02-28 15:34:00,86.181,86.191,86.144,86.144,11200000.0
2008-02-28 15:35:00,86.144,86.144,86.132,86.141,12800000.0
2008-02-28 15:36:00,86.093,86.093,86.051,86.051,14400000.0
2008-02-28 15:37:00,86.053,86.053,86.039,86.043,16000000.0
2008-02-28 15:38:00,86.073,86.113,86.073,86.111,16000000.0
2008-02-28 15:39:00,86.103,86.137,86.102,86.137,14400000.0
2008-02-28 15:40:00,86.135,86.143,86.123,86.143,12800000.0
2008-02-28 15:41:00,86.149,86.149,86.119,86.119,16000000.0
2008-02-28 15:42:00,86.122,86.129,86.059,86.128,17600000.0
2008-02-28 15:43:00,86.131,86.152,86.131,86.147,13200000.0
2008-02-28 15:44:00,86.154,86.154,86.144,86.148,13200000.0
2008-02-28 15:45:00,86.141,86.155,86.138,86.155,12800000.0
2008-02-28 15:46:00,86.142,86.144,86.097,86.097,11200000.0
2008-02-28 15:47:00,86.093,86.102,86.093,86.102,11200000.0
2008-02-28 15:48:00,86.092,86.115,86.092,86.111,12800000.0
2008-02-28 15:49:00,86.102,86.122,86.097,86.097,11200000.0
2008-02-28 15:50:00,86.048,86.05,86.039,86.044,14400000.0
2008-02-28 15:51:00,86.042,86.069,86.031,86.069,11200000.0
2008-02-28 15:52:00,86.076,86.076,86.061,86.069,11200000.0
2008-02-28 15:53:00,86.058,86.067,86.056,86.056,12800000.0
2008-02-28 15:54:00,86.073,86.073,86.037,86.037,17000000.0
2008-02-28 15:55:00,86.025,86.025,86.01,86.021,17600000.0
2008-02-28 15:56:00,86.01,86.01,85.994,85.996,11200000.0
2008-02-28 15:57:00,86.003,86.012,86.0,86.0,14400000.0
2008-02-28 15:58:00,85.988,86.004,85.988,85.992,11600000.0
2008-02-28 15:59:00,85.98,85.993,85.979,85.993,11200000.0
2008-02-28 16:00:00,85.986,85.989,85.971,85.989,11200000.0
2008-02-28 16:01:00,85.967,85.967,85.958,85.964,11200000.0
2008-02-28 16:02:00,85.967,85.994,85.963,85.994,17600000.0
2008-02-28 16:03:00,85.996,85.996,85.98,85.984,12800000.0
2008-02-28 16:04:00,85.969,85.969,85.904,85.949,11600000.0
2008-02-28 16:05:00,85.951,85.969,85.95,85.969,14400000.0
2008-02-28 16:06:00,85.974,85.974,85.927,85.932,16400000.0
2008-02-28 16:07:00,85.924,85.928,85.916,85.926,11200000.0
2008-02-28 16:08:00,85.955,86.049,85.955,86.049,11200000.0
2008-02-28 16:09:00,86.048,86.077,86.044,86.077,12800000.0
2008-02-28 16:10:00,86.062,86.062,86.029,86.029,12800000.0
2008-02-28 16:11:00,86.03,86.037,86.021,86.026,11200000.0
2008-02-28 16:12:00,86.025,86.025,85.991,85.991,17600000.0
2008-02-28 16:13:00,85.996,86.014,85.99,86.005,11200000.0
2008-02-28 16:14:00,86.013,86.015,86.009,86.009,14400000.0
2008-02-28 16:15:00,86.009,86.011,86.002,86.002,11200000.0
2008-02-28 16:16:00,85.992,86.001,85.986,86.001,11200000.0
2008-02-28 16:17:00,85.988,85.996,85.974,85.991,17600000.0
2008-02-28 16:18:00,85.996,86.018,85.996,86.018,15400000.0
2008-02-28 16:19:00,86.028,86.028,85.981,85.981,11600000.0
2008-02-28 16:20:00,85.981,85.998,85.981,85.998,11200000.0
2008-02-28 16:21:00,86.013,86.035,86.013,86.022,11200000.0
2008-02-28 16:22:00,86.025,86.071,86.025,86.071,11200000.0
2008-02-28 16:23:00,86.069,86.091,86.069,86.085,13200000.0
2008-02-28 16:24:00,86.103,86.103,86.066,86.066,11200000.0
2008-02-28 16:25:00,86.068,86.078,86.056,86.058,12800000.0
2008-02-28 16:26:00,86.065,86.074,86.062,86.065,12800000.0
2008-02-28 16:27:00,86.062,86.066,86.053,86.063,17600000.0
2008-02-28 16:28:00,86.074,86.1,86.074,86.098,11200000.0
2008-02-28 16:29:00,86.08,86.084,86.076,86.082,14800000.0
2008-02-28 16:30:00,86.075,86.075,86.053,86.053,14400000.0
2008-02-28 16:31:00,86.053,86.055,86.049,86.05,14400000.0
2008-02-28 16:32:00,86.069,86.088,86.069,86.088,11200000.0
2008-02-28 16:33:00,86.105,86.113,86.103,86.106,14800000.0
2008-02-28 16:34:00,86.114,86.14,86.114,86.126,17600000.0
2008-02-28 16:35:00,86.132,86.132,86.116,86.12,12800000.0
2008-02-28 16:36:00,86.137,86.137,86.124,86.128,11200000.0
2008-02-28 16:37:00,86.112,86.112,86.082,86.082,12800000.0
2008-02-28 16:38:00,86.085,86.106,86.085,86.106,14400000.0
2008-02-28 16:39:00,86.102,86.102,86.089,86.096,12800000.0
2008-02-28 16:40:00,86.079,86.079,86.045,86.045,18000000.0
2008-02-28 16:41:00,86.058,86.058,86.055,86.056,12800000.0
2008-02-28 16:42:00,86.043,86.06,86.043,86.048,11200000.0
2008-02-28 16:43:00,86.052,86.057,86.044,86.044,12800000.0
2008-02-28 16:44:00,86.03,86.032,85.994,85.994,11200000.0
2008-02-28 16:45:00,85.998,86.001,85.982,85.982,11200000.0
2008-02-28 16:46:00,85.968,85.98,85.945,85.979,14400000.0
2008-02-28 16:47:00,85.986,85.992,85.971,85.971,17600000.0
2008-02-28 16:48:00,85.989,85.991,85.972,85.985,10600000.0
2008-02-28 16:49:00,85.994,85.995,85.983,85.984,12800000.0
2008-02-28 16:50:00,85.99,86.007,85.99,86.002,17600000.0
2008-02-28 16:51:00,85.999,85.999,85.906,85.906,11200000.0
2008-02-28 16:52:00,85.96,86.011,85.96,86.011,17600000.0
2008-02-28 16:53:00,86.016,86.025,86.011,86.025,18000000.0
2008-02-28 16:54:00,86.036,86.038,86.019,86.035,17600000.0
2008-02-28 16:55:00,86.04,86.04,86.001,86.012,14400000.0
2008-02-28 16:56:00,86.024,86.113,86.024,86.113,12800000.0
2008-02-28 16:57:00,86.134,86.158,86.134,86.141,16000000.0
2008-02-28 16:58:00,86.091,86.13,86.073,86.13,12800000.0
2008-02-28 16:59:00,86.142,86.164,86.133,86.164,13200000.0
2008-02-28 17:00:00,86.164,86.18,86.164,86.18,10600000.0
2008-02-28 17:01:00,86.164,86.172,86.077,86.121,12200000.0
2008-02-28 17:02:00,86.149,86.195,86.149,86.195,16000000.0
2008-02-28 17:03:00,86.21,86.219,86.21,86.214,17600000.0
2008-02-28 17:04:00,86.208,86.208,86.175,86.175,11200000.0
2008-02-28 17:05:00,86.171,86.171,86.158,86.167,17600000.0
2008-02-28 17:06:00,86.162,86.182,86.162,86.172,11200000.0
2008-02-28 17:07:00,86.143,86.173,86.133,86.173,11200000.0
2008-02-28 17:08:00,86.174,86.185,86.17,86.17,18000000.0
2008-02-28 17:09:00,86.158,86.18,86.158,86.18,16000000.0
2008-02-28 17:10:00,86.18,86.185,86.165,86.165,10600000.0
2008-02-28 17:11:00,86.165,86.185,86.165,86.185,12800000.0
2008-02-28 17:12:00,86.196,86.201,86.171,86.184,12800000.0
2008-02-28 17:13:00,86.186,86.206,86.186,86.206,12800000.0
2008-02-28 17:14:00,86.211,86.211,86.198,86.2,12800000.0
2008-02-28 17:15:00,86.206,86.206,86.178,86.185,12200000.0
2008-02-28 17:16:00,86.205,86.228,86.205,86.228,11200000.0
2008-02-28 17:17:00,86.228,86.228,86.2,86.2,11200000.0
2008-02-28 17:18:00,86.176,86.181,86.169,86.169,12800000.0
2008-02-28 17:19:00,86.134,86.141,86.112,86.112,16000000.0
2008-02-28 17:20:00,86.096,86.103,86.089,86.102,11200000.0
2008-02-28 17:21:00,86.106,86.106,86.079,86.079,12800000.0
2008-02-28 17:22:00,86.054,86.073,85.982,86.068,11200000.0
2008-02-28 17:23:00,86.046,86.066,86.045,86.063,11200000.0
2008-02-28 17:24:00,86.1,86.1,86.077,86.08,11600000.0
2008-02-28 17:25:00,86.073,86.073,86.037,86.037,11200000.0
2008-02-28 17:26:00,86.016,86.035,86.016,86.03,11200000.0
2008-02-28 17:27:00,86.054,86.077,86.047,86.077,17600000.0
2008-02-28 17:28:00,86.086,86.086,86.058,86.077,12800000.0
2008-02-28 17:29:00,86.082,86.135,86.082,86.123,12800000.0
2008-02-28 17:30:00,86.141,86.157,86.141,86.146,11200000.0
2008-02-28 17:31:00,86.138,86.148,86.138,86.147,12800000.0
2008-02-28 17:32:00,86.144,86.144,86.123,86.123,11200000.0
2008-02-28 17:33:00,86.127,86.14,86.127,86.137,12800000.0
2008-02-28 17:34:00,86.159,86.172,86.149,86.172,11600000.0
2008-02-28 17:35:00,86.175,86.178,86.169,86.17,12800000.0
2008-02-28 17:36:00,86.186,86.187,86.178,86.185,11200000.0
2008-02-28 17:37:00,86.192,86.227,86.192,86.227,11200000.0
2008-02-28 17:38:00,86.228,86.23,86.218,86.221,16000000.0
2008-02-28 17:39:00,86.258,86.269,86.247,86.269,17600000.0
2008-02-28 17:40:00,86.287,86.291,86.277,86.277,11200000.0
2008-02-28 17:41:00,86.26,86.26,86.227,86.239,11200000.0
2008-02-28 17:42:00,86.23,86.246,86.226,86.241,11200000.0
2008-02-28 17:43:00,86.262,86.264,86.236,86.236,12800000.0
2008-02-28 17:44:00,86.223,86.241,86.223,86.234,12800000.0
2008-02-28 17:45:00,86.239,86.241,86.223,86.223,11600000.0
2008-02-28 17:46:00,86.183,86.183,86.146,86.146,12800000.0
2008-02-28 17:47:00,86.149,86.149,86.13,86.147,12800000.0
2008-02-28 17:48:00,86.14,86.164,86.138,86.164,10600000.0
2008-02-28 17:49:00,86.179,86.18,86.162,86.166,17600000.0
2008-02-28 17:50:00,86.142,86.169,86.116,86.169,12800000.0
2008-02-28 17:51:00,86.155,86.17,86.14,86.17,11200000.0
2008-02-28 17:52:00,86.157,86.182,86.15,86.181,12800000.0
2008-02-28 17:53:00,86.241,86.257,86.239,86.239,16000000.0
2008-02-28 17:54:00,86.291,86.296,86.282,86.29,14400000.0
2008-02-28 17:55:00,86.302,86.302,86.186,86.281,11200000.0
2008-02-28 17:56:00,86.305,86.33,86.285,86.285,11200000.0
2008-02-28 17:57:00,86.256,86.268,86.238,86.268,16000000.0
2008-02-28 17:58:00,86.273,86.278,86.188,86.188,12800000.0
2008-02-28 17:59:00,86.175,86.247,86.175,86.247,11200000.0
2008-02-28 18:00:00,86.239,86.239,86.161,86.161,17600000.0
2008-02-28 18:01:00,86.149,86.151,86.056,86.135,17600000.0
2008-02-28 18:02:00,86.139,86.182,86.139,86.155,17600000.0
2008-02-28 18:03:00,86.134,86.134,86.094,86.121,14400000.0
2008-02-28 18:04:00,86.096,86.101,86.087,86.087,11200000.0
2008-02-28 18:05:00,86.093,86.093,86.061,86.065,11200000.0
2008-02-28 18:06:00,86.065,86.065,86.039,86.062,12200000.0
2008-02-28 18:07:00,86.086,86.086,86.068,86.071,11600000.0
2008-02-28 18:08:00,86.076,86.076,86.054,86.054,16000000.0
2008-02-28 18:09:00,86.078,86.107,86.078,86.107,16000000.0
2008-02-28 18:10:00,86.098,86.098,86.063,86.063,12800000.0
2008-02-28 18:11:00,86.037,86.044,86.012,86.015,11200000.0
2008-02-28 18:12:00,86.006,86.018,85.998,86.018,12800000.0
2008-02-28 18:13:00,86.035,86.054,86.031,86.054,11200000.0
2008-02-28 18:14:00,86.065,86.067,86.059,86.066,12800000.0
2008-02-28 18:15:00,86.071,86.081,86.058,86.058,12800000.0
2008-02-28 18:16:00,86.062,86.099,86.062,86.099,12800000.0
2008-02-28 18:17:00,86.112,86.143,86.112,86.133,16000000.0
2008-02-28 18:18:00,86.118,86.118,86.067,86.067,11200000.0
2008-02-28 18:19:00,86.07,86.117,86.07,86.111,11200000.0
2008-02-28 18:20:00,86.079,86.096,86.079,86.096,12800000.0
2008-02-28 18:21:00,86.071,86.071,86.048,86.048,11200000.0
2008-02-28 18:22:00,86.034,86.041,85.971,86.041,16000000.0
2008-02-28 18:23:00,86.023,86.053,86.023,86.043,16000000.0
2008-02-28 18:24:00,86.04,86.04,85.995,85.995,12800000.0
2008-02-28 18:25:00,85.969,85.969,85.957,85.959,11200000.0
2008-02-28 18:26:00,85.966,85.992,85.966,85.982,12800000.0
2008-02-28 18:27:00,85.954,85.974,85.954,85.963,14400000.0
2008-02-28 18:28:00,85.978,85.987,85.964,85.964,12800000.0
2008-02-28 18:29:00,85.95,85.968,85.95,85.961,12800000.0
2008-02-28 18:30:00,85.934,85.934,85.921,85.933,11200000.0
2008-02-28 18:31:00,85.936,85.953,85.936,85.953,12800000.0
2008-02-28 18:32:00,85.971,85.972,85.955,85.958,11200000.0
2008-02-28 18:33:00,85.958,85.958,85.919,85.919,11200000.0
2008-02-28 18:34:00,85.928,85.931,85.921,85.924,13200000.0
2008-02-28 18:35:00,85.925,85.925,85.893,85.901,12800000.0
2008-02-28 18:36:00,85.901,85.901,85.88,85.88,12800000.0
2008-02-28 18:37:00,85.901,85.906,85.897,85.906,17600000.0
2008-02-28 18:38:00,85.9,85.922,85.9,85.922,11200000.0
2008-02-28 18:39:00,85.944,85.952,85.942,85.944,16000000.0
2008-02-28 18:40:00,85.964,85.965,85.944,85.951,13200000.0
2008-02-28 18:41:00,85.984,85.987,85.981,85.985,13800000.0
2008-02-28 18:42:00,85.967,85.967,85.958,85.967,11200000.0
2008-02-28 18:43:00,85.979,85.99,85.979,85.979,12800000.0
2008-02-28 18:44:00,85.972,85.983,85.968,85.978,11200000.0
2008-02-28 18:45:00,85.995,85.997,85.988,85.991,11200000.0
2008-02-28 18:46:00,85.984,85.984,85.977,85.977,11200000.0
2008-02-28 18:47:00,85.986,85.994,85.978,85.978,12800000.0
2008-02-28 18:48:00,85.991,85.991,85.981,85.986,12800000.0
2008-02-28 18:49:00,85.975,85.982,85.969,85.981,12800000.0
2008-02-28 18:50:00,85.996,86.024,85.996,86.012,17600000.0
2008-02-28 18:51:00,85.996,85.996,85.978,85.978,12800000.0
2008-02-28 18:52:00,85.979,85.996,85.979,85.993,12800000.0
2008-02-28 18:53:00,85.99,85.994,85.978,85.984,12800000.0
2008-02-28 18:54:00,85.969,85.977,85.963,85.964,11200000.0
2008-02-28 18:55:00,85.979,85.996,85.979,85.994,11200000.0
2008-02-28 18:56:00,85.999,86.022,85.993,86.022,16000000.0
2008-02-28 18:57:00,86.023,86.023,86.007,86.014,11200000.0
2008-02-28 18:58:00,86.011,86.021,86.01,86.021,11200000.0
2008-02-28 18:59:00,86.029,86.033,86.027,86.033,17600000.0
2008-02-28 19:00:00,86.01,86.01,86.001,86.006,12800000.0
2008-02-28 19:01:00,86.004,86.009,86.0,86.004,12800000.0
2008-02-28 19:02:00,86.01,86.016,86.005,86.005,11200000.0
2008-02-28 19:03:00,86.024,86.024,86.017,86.02,12800000.0
2008-02-28 19:04:00,86.002,86.012,85.989,85.989,16000000.0
2008-02-28 19:05:00,85.969,85.972,85.943,85.943,13800000.0
2008-02-28 19:06:00,85.933,85.938,85.919,85.919,16000000.0
2008-02-28 19:07:00,85.918,85.945,85.916,85.945,11200000.0
2008-02-28 19:08:00,85.937,85.937,85.919,85.924,17600000.0
2008-02-28 19:09:00,85.933,85.947,85.931,85.947,12800000.0
2008-02-28 19:10:00,85.955,85.964,85.952,85.961,17600000.0
2008-02-28 19:11:00,85.941,85.941,85.925,85.925,12800000.0
2008-02-28 19:12:00,85.926,85.937,85.922,85.937,11200000.0
2008-02-28 19:13:00,85.932,85.932,85.904,85.918,11200000.0
2008-02-28 19:14:00,85.935,85.935,85.88,85.88,16000000.0
2008-02-28 19:15:00,85.879,85.894,85.879,85.894,12800000.0
2008-02-28 19:16:00,85.899,85.928,85.899,85.921,12800000.0
2008-02-28 19:17:00,85.931,85.954,85.93,85.933,12800000.0
2008-02-28 19:18:00,85.908,85.965,85.908,85.955,17600000.0
2008-02-28 19:19:00,85.953,85.957,85.942,85.947,16000000.0
2008-02-28 19:20:00,85.946,85.955,85.942,85.942,16000000.0
2008-02-28 19:21:00,85.977,85.994,85.977,85.994,10600000.0
2008-02-28 19:22:00,85.997,86.01,85.994,85.994,11200000.0
2008-02-28 19:23:00,85.978,85.988,85.966,85.966,17600000.0
2008-02-28 19:24:00,85.969,86.0,85.969,86.0,17600000.0
2008-02-28 19:25:00,86.002,86.028,86.001,86.028,17000000.0
2008-02-28 19:26:00,86.009,86.036,86.009,86.033,11200000.0
2008-02-28 19:27:00,86.026,86.027,86.021,86.027,11200000.0
2008-02-28 19:28:00,86.033,86.033,86.017,86.017,12200000.0
2008-02-28 19:29:00,86.018,86.037,86.018,86.023,11200000.0
2008-02-28 19:30:00,86.019,86.031,86.019,86.028,14400000.0
2008-02-28 19:31:00,86.032,86.038,86.017,86.034,11200000.0
2008-02-28 19:32:00,86.032,86.043,86.022,86.022,12800000.0
2008-02-28 19:33:00,86.019,86.036,86.019,86.03,12800000.0
2008-02-28 19:34:00,86.028,86.031,86.024,86.025,12800000.0
2008-02-28 19:35:00,86.015,86.024,86.012,86.012,17600000.0
2008-02-28 19:36:00,85.977,85.995,85.977,85.981,11200000.0
2008-02-28 19:37:00,85.978,85.996,85.978,85.996,11200000.0
2008-02-28 19:38:00,85.988,85.995,85.971,85.978,17600000.0
2008-02-28 19:39:00,85.98,86.007,85.98,86.007,16000000.0
2008-02-28 19:40:00,85.986,86.025,85.983,86.016,14400000.0
2008-02-28 19:41:00,86.014,86.027,86.014,86.027,12800000.0
2008-02-28 19:42:00,86.029,86.034,86.025,86.029,12800000.0
2008-02-28 19:43:00,86.033,86.033,86.016,86.029,11200000.0
2008-02-28 19:44:00,86.004,86.017,85.979,86.017,16000000.0
2008-02-28 19:45:00,86.014,86.025,86.014,86.016,13200000.0
2008-02-28 19:46:00,86.028,86.062,86.028,86.062,11200000.0
2008-02-28 19:47:00,86.074,86.098,86.074,86.075,16000000.0
2008-02-28 19:48:00,86.038,86.047,86.034,86.037,11200000.0
2008-02-28 19:49:00,86.047,86.066,86.045,86.045,12200000.0
2008-02-28 19:50:00,86.073,86.078,86.066,86.066,12800000.0
2008-02-28 19:51:00,86.07,86.071,86.054,86.063,12800000.0
2008-02-28 19:52:00,86.074,86.076,86.07,86.076,11200000.0
2008-02-28 19:53:00,86.075,86.084,86.067,86.072,17600000.0
2008-02-28 19:54:00,86.071,86.075,86.067,86.068,14400000.0
2008-02-28 19:55:00,86.07,86.073,86.06,86.06,9600000.0
2008-02-28 19:56:00,86.065,86.065,86.042,86.042,11200000.0
2008-02-28 19:57:00,86.03,86.03,86.02,86.02,9600000.0
2008-02-28 19:58:00,86.031,86.04,86.031,86.031,14400000.0
2008-02-28 19:59:00,86.007,86.007,85.965,85.976,14400000.0
2008-02-28 20:00:00,85.982,85.998,85.982,85.991,12800000.0
2008-02-28 20:01:00,85.993,85.993,85.983,85.993,11200000.0
2008-02-28 20:02:00,86.011,86.02,86.008,86.008,11200000.0
2008-02-28 20:03:00,86.017,86.018,85.985,85.985,16000000.0
2008-02-28 20:04:00,86.006,86.006,85.971,85.981,12800000.0
2008-02-28 20:05:00,85.967,85.967,85.947,85.947,12800000.0
2008-02-28 20:06:00,85.935,85.935,85.919,85.921,13200000.0
2008-02-28 20:07:00,85.892,85.892,85.868,85.877,8400000.0
2008-02-28 20:08:00,85.905,85.921,85.897,85.897,12800000.0
2008-02-28 20:09:00,85.866,85.891,85.866,85.885,16000000.0
2008-02-28 20:10:00,85.912,85.931,85.912,85.912,17600000.0
2008-02-28 20:11:00,85.904,85.918,85.904,85.918,14400000.0
2008-02-28 20:12:00,85.905,85.913,85.9,85.905,14400000.0
2008-02-28 20:13:00,85.904,85.935,85.904,85.935,11200000.0
2008-02-28 20:14:00,85.929,85.943,85.929,85.933,11200000.0
2008-02-28 20:15:00,85.943,85.956,85.943,85.947,11600000.0
2008-02-28 20:16:00,85.938,85.942,85.933,85.937,12800000.0
2008-02-28 20:17:00,85.949,85.962,85.949,85.962,12800000.0
2008-02-28 20:18:00,85.965,85.965,85.933,85.933,12800000.0
2008-02-28 20:19:00,85.927,85.94,85.927,85.94,11200000.0
2008-02-28 20:20:00,85.932,85.935,85.929,85.934,11200000.0
2008-02-28 20:21:00,85.941,85.941,85.93,85.936,12800000.0
2008-02-28 20:22:00,85.916,85.924,85.916,85.924,11200000.0
2008-02-28 20:23:00,85.92,85.922,85.898,85.898,11200000.0
2008-02-28 20:24:00,85.928,85.928,85.91,85.917,16000000.0
2008-02-28 20:25:00,85.893,85.902,85.892,85.902,12800000.0
2008-02-28 20:26:00,85.914,85.936,85.907,85.936,11200000.0
2008-02-28 20:27:00,85.944,85.952,85.939,85.945,12800000.0
2008-02-28 20:28:00,85.944,85.944,85.924,85.924,17600000.0
2008-02-28 20:29:00,85.917,85.921,85.883,85.883,12800000.0
2008-02-28 20:30:00,85.888,85.894,85.88,85.88,14400000.0
2008-02-28 20:31:00,85.881,85.884,85.863,85.864,14400000.0
2008-02-28 20:32:00,85.865,85.881,85.865,85.877,16000000.0
2008-02-28 20:33:00,85.882,85.894,85.873,85.873,16000000.0
2008-02-28 20:34:00,85.871,85.871,85.85,85.861,16000000.0
2008-02-28 20:35:00,85.876,85.886,85.857,85.857,9600000.0
2008-02-28 20:36:00,85.861,85.862,85.859,85.86,11200000.0
2008-02-28 20:37:00,85.859,85.859,85.846,85.853,17600000.0
2008-02-28 20:38:00,85.857,85.866,85.857,85.859,12800000.0
2008-02-28 20:39:00,85.864,85.864,85.837,85.848,16000000.0
2008-02-28 20:40:00,85.847,85.847,85.834,85.834,12800000.0
2008-02-28 20:41:00,85.826,85.826,85.818,85.821,14400000.0
2008-02-28 20:42:00,85.841,85.849,85.835,85.849,12800000.0
2008-02-28 20:43:00,85.856,85.875,85.856,85.875,17600000.0
2008-02-28 20:44:00,85.88,85.88,85.861,85.861,11200000.0
2008-02-28 20:45:00,85.854,85.855,85.838,85.838,11200000.0
2008-02-28 20:46:00,85.849,85.849,85.84,85.843,12800000.0
2008-02-28 20:47:00,85.86,85.88,85.808,85.88,11200000.0
2008-02-28 20:48:00,85.874,85.881,85.859,85.86,12800000.0
2008-02-28 20:49:00,85.845,85.845,85.821,85.844,11200000.0
2008-02-28 20:50:00,85.838,85.839,85.831,85.837,12800000.0
2008-02-28 20:51:00,85.841,85.841,85.823,85.824,11200000.0
2008-02-28 20:52:00,85.827,85.854,85.827,85.854,10600000.0
2008-02-28 20:53:00,85.85,85.851,85.843,85.849,12200000.0
2008-02-28 20:54:00,85.844,85.852,85.833,85.852,11200000.0
2008-02-28 20:55:00,85.879,85.896,85.879,85.896,12800000.0
2008-02-28 20:56:00,85.893,85.928,85.893,85.925,12800000.0
2008-02-28 20:57:00,85.891,85.893,85.886,85.892,11200000.0
2008-02-28 20:58:00,85.903,85.926,85.903,85.926,17600000.0
2008-02-28 20:59:00,85.943,85.951,85.943,85.947,12800000.0
2008-02-28 21:00:00,85.941,85.953,85.924,85.924,12800000.0
2008-02-28 21:01:00,85.921,85.946,85.92,85.946,12800000.0
2008-02-28 21:02:00,85.932,85.944,85.93,85.943,11200000.0
2008-02-28 21:03:00,85.94,85.945,85.922,85.922,12800000.0
2008-02-28 21:04:00,85.896,85.918,85.896,85.915,11200000.0
2008-02-28 21:05:00,85.907,85.919,85.9,85.9,14400000.0
2008-02-28 21:06:00,85.914,85.915,85.9,85.908,17600000.0
2008-02-28 21:07:00,85.906,85.906,85.894,85.895,12800000.0
2008-02-28 21:08:00,85.899,85.909,85.899,85.902,13200000.0
2008-02-28 21:09:00,85.887,85.899,85.885,85.893,12800000.0
2008-02-28 21:10:00,85.915,85.934,85.915,85.934,12800000.0
2008-02-28 21:11:00,85.946,85.946,85.905,85.91,12800000.0
2008-02-28 21:12:00,85.912,85.912,85.901,85.904,12800000.0
2008-02-28 21:13:00,85.903,85.91,85.901,85.902,12800000.0
2008-02-28 21:14:00,85.9,85.909,85.892,85.901,17600000.0
2008-02-28 21:15:00,85.892,85.928,85.892,85.928,17600000.0
2008-02-28 21:16:00,85.957,85.957,85.945,85.945,12800000.0
2008-02-28 21:17:00,85.946,85.95,85.94,85.95,13200000.0
2008-02-28 21:18:00,85.955,85.968,85.954,85.968,12800000.0
2008-02-28 21:19:00,85.98,85.999,85.98,85.996,12800000.0
2008-02-28 21:20:00,85.991,85.997,85.986,85.986,12800000.0
2008-02-28 21:21:00,85.983,85.999,85.983,85.999,12800000.0
2008-02-28 21:22:00,86.002,86.026,86.002,86.026,12800000.0
2008-02-28 21:23:00,86.035,86.05,86.03,86.034,14400000.0
2008-02-28 21:24:00,86.042,86.043,86.033,86.033,12800000.0
2008-02-28 21:25:00,86.01,86.012,86.004,86.008,11200000.0
2008-02-28 21:26:00,86.012,86.022,86.006,86.022,17600000.0
2008-02-28 21:27:00,86.007,86.027,86.007,86.027,11200000.0
2008-02-28 21:28:00,86.023,86.023,86.004,86.021,12800000.0
2008-02-28 21:29:00,86.019,86.037,86.019,86.027,12800000.0
2008-02-28 21:30:00,86.01,86.01,85.996,85.996,11200000.0
2008-02-28 21:31:00,85.996,85.998,85.988,85.993,11200000.0
2008-02-28 21:32:00,85.992,85.995,85.987,85.988,11200000.0
2008-02-28 21:33:00,85.988,85.998,85.986,85.986,11200000.0
2008-02-28 21:34:00,85.986,85.989,85.98,85.987,11200000.0
2008-02-28 21:35:00,85.981,85.981,85.958,85.965,11200000.0
2008-02-28 21:36:00,85.963,85.973,85.957,85.973,17600000.0
2008-02-28 21:37:00,85.985,85.99,85.972,85.973,12800000.0
2008-02-28 21:38:00,85.955,85.963,85.955,85.96,12200000.0
2008-02-28 21:39:00,86.002,86.006,85.997,86.0,16000000.0
2008-02-28 21:40:00,85.994,85.994,85.972,85.972,16000000.0
2008-02-28 21:41:00,85.959,85.961,85.954,85.954,14400000.0
2008-02-28 21:42:00,85.947,85.947,85.927,85.927,14400000.0
2008-02-28 21:43:00,85.914,85.923,85.908,85.908,17600000.0
2008-02-28 21:44:00,85.891,85.909,85.889,85.899,17600000.0
2008-02-28 21:45:00,85.917,85.929,85.911,85.912,14400000.0
2008-02-28 21:46:00,85.914,85.919,85.891,85.915,12800000.0
2008-02-28 21:47:00,85.947,85.963,85.947,85.963,11200000.0
2008-02-28 21:48:00,85.97,85.975,85.963,85.965,17600000.0
2008-02-28 21:49:00,85.959,85.959,85.931,85.931,14400000.0
2008-02-28 21:50:00,85.917,85.952,85.917,85.952,11200000.0
2008-02-28 21:51:00,85.979,85.984,85.891,85.974,12800000.0
2008-02-28 21:52:00,85.977,85.995,85.972,85.995,10600000.0
2008-02-28 21:53:00,85.996,86.006,85.996,86.002,17600000.0
2008-02-28 21:54:00,85.997,85.997,85.96,85.96,14400000.0
2008-02-28 21:55:00,85.959,85.959,85.946,85.952,8000000.0
2008-02-28 21:56:00,85.954,85.959,85.944,85.959,12800000.0
2008-02-28 21:57:00,85.933,85.943,85.933,85.943,8000000.0
2008-02-28 21:58:00,85.945,85.945,85.916,85.935,11200000.0
2008-02-28 21:59:00,85.934,85.941,85.922,85.922,14400000.0
2008-02-28 22:00:00,85.896,85.923,85.896,85.917,13200000.0
2008-02-28 22:01:00,85.912,85.921,85.907,85.911,15400000.0
2008-02-28 22:02:00,85.911,85.911,85.9,85.902,12800000.0
2008-02-28 22:03:00,85.884,85.889,85.873,85.889,10600000.0
2008-02-28 22:04:00,85.872,85.872,85.805,85.805,11200000.0
2008-02-28 22:05:00,85.873,85.882,85.871,85.882,12800000.0
2008-02-28 22:06:00,85.867,85.867,85.839,85.839,17600000.0
2008-02-28 22:07:00,85.845,85.864,85.845,85.864,12200000.0
2008-02-28 22:08:00,85.874,85.893,85.874,85.89,11200000.0
2008-02-28 22:09:00,85.867,85.883,85.867,85.883,11200000.0
2008-02-28 22:10:00,85.89,85.902,85.877,85.877,17600000.0
2008-02-28 22:11:00,85.878,85.894,85.878,85.889,8000000.0
2008-02-28 22:12:00,85.863,85.884,85.863,85.884,11200000.0
2008-02-28 22:13:00,85.89,85.89,85.861,85.876,12800000.0
2008-02-28 22:14:00,85.877,85.909,85.877,85.909,16000000.0
2008-02-28 22:15:00,85.906,85.944,85.902,85.944,16000000.0
2008-02-28 22:16:00,85.934,85.934,85.89,85.93,12800000.0
2008-02-28 22:17:00,85.924,85.925,85.885,85.885,11200000.0
2008-02-28 22:18:00,85.895,85.898,85.89,85.898,12800000.0
2008-02-28 22:19:00,85.896,85.903,85.893,85.903,14400000.0
2008-02-28 22:20:00,85.901,85.905,85.895,85.898,11200000.0
2008-02-28 22:21:00,85.878,85.879,85.865,85.879,12800000.0
2008-02-28 22:22:00,85.874,85.886,85.874,85.886,11200000.0
2008-02-28 22:23:00,85.884,85.884,85.842,85.862,12800000.0
2008-02-28 22:24:00,85.855,85.858,85.842,85.846,12200000.0
2008-02-28 22:25:00,85.858,85.858,85.817,85.817,9600000.0
2008-02-28 22:26:00,85.805,85.816,85.805,85.816,11200000.0
2008-02-28 22:27:00,85.823,85.83,85.82,85.822,16000000.0
2008-02-28 22:28:00,85.829,85.831,85.821,85.821,17600000.0
2008-02-28 22:29:00,85.818,85.835,85.818,85.819,12200000.0
2008-02-28 22:30:00,85.803,85.807,85.803,85.804,12800000.0
2008-02-28 22:31:00,85.819,85.819,85.803,85.803,11200000.0
2008-02-28 22:32:00,85.795,85.798,85.784,85.794,12800000.0
2008-02-28 22:33:00,85.809,85.816,85.804,85.814,12800000.0
2008-02-28 22:34:00,85.821,85.825,85.813,85.813,13200000.0
2008-02-28 22:35:00,85.804,85.817,85.802,85.817,12800000.0
2008-02-28 22:36:00,85.82,85.824,85.808,85.808,11600000.0
2008-02-28 22:37:00,85.808,85.814,85.806,85.812,11200000.0
2008-02-28 22:38:00,85.799,85.825,85.799,85.82,18000000.0
2008-02-28 22:39:00,85.819,85.819,85.807,85.807,11600000.0
2008-02-28 22:40:00,85.809,85.845,85.809,85.845,15400000.0
2008-02-28 22:41:00,85.86,85.86,85.847,85.854,12800000.0
2008-02-28 22:42:00,85.86,85.863,85.859,85.86,10600000.0
2008-02-28 22:43:00,85.869,85.878,85.869,85.877,11200000.0
2008-02-28 22:44:00,85.899,85.923,85.879,85.883,16000000.0
2008-02-28 22:45:00,85.907,85.925,85.907,85.925,14400000.0
2008-02-28 22:46:00,85.927,85.929,85.924,85.924,12800000.0
2008-02-28 22:47:00,85.919,85.927,85.909,85.915,12800000.0
2008-02-28 22:48:00,85.928,85.928,85.897,85.899,12800000.0
2008-02-28 22:49:00,85.902,85.902,85.883,85.885,11200000.0
2008-02-28 22:50:00,85.863,85.881,85.863,85.881,17600000.0
2008-02-28 22:51:00,85.917,85.936,85.917,85.936,12800000.0
2008-02-28 22:52:00,85.956,85.956,85.867,85.876,14400000.0
2008-02-28 22:53:00,85.869,85.888,85.869,85.888,11200000.0
2008-02-28 22:54:00,85.92,85.944,85.92,85.944,11200000.0
2008-02-28 22:55:00,85.958,85.964,85.954,85.964,12800000.0
2008-02-28 22:56:00,85.966,85.976,85.959,85.962,12800000.0
2008-02-28 22:57:00,85.948,85.984,85.948,85.984,11200000.0
2008-02-28 22:58:00,85.979,85.979,85.964,85.974,14400000.0
2008-02-28 22:59:00,85.981,85.987,85.97,85.977,11200000.0
2008-02-28 23:00:00,85.972,85.972,85.935,85.94,12800000.0
2008-02-28 23:01:00,85.945,85.954,85.945,85.954,12800000.0
2008-02-28 23:02:00,85.959,85.967,85.957,85.957,12800000.0
2008-02-28 23:03:00,85.963,85.974,85.958,85.965,12800000.0
2008-02-28 23:04:00,85.968,85.968,85.942,85.942,11200000.0
2008-02-28 23:05:00,85.941,85.951,85.93,85.949,11200000.0
2008-02-28 23:06:00,85.946,85.966,85.941,85.961,17600000.0
2008-02-28 23:07:00,85.933,85.946,85.905,85.906,11200000.0
2008-02-28 23:08:00,85.912,85.924,85.912,85.921,11200000.0
2008-02-28 23:09:00,85.918,85.918,85.904,85.904,9600000.0
2008-02-28 23:10:00,85.901,85.916,85.9,85.9,11600000.0
2008-02-28 23:11:00,85.901,85.901,85.883,85.889,12800000.0
2008-02-28 23:12:00,85.883,85.884,85.873,85.877,14400000.0
2008-02-28 23:13:00,85.876,85.876,85.861,85.861,14400000.0
2008-02-28 23:14:00,85.845,85.856,85.836,85.856,17600000.0
2008-02-28 23:15:00,85.858,85.866,85.858,85.866,12200000.0
2008-02-28 23:16:00,85.868,85.87,85.858,85.87,12800000.0
2008-02-28 23:17:00,85.886,85.886,85.849,85.864,17600000.0
2008-02-28 23:18:00,85.863,85.875,85.861,85.875,11200000.0
2008-02-28 23:19:00,85.874,85.88,85.865,85.865,12800000.0
2008-02-28 23:20:00,85.867,85.867,85.85,85.85,12200000.0
2008-02-28 23:21:00,85.857,85.87,85.856,85.856,12800000.0
2008-02-28 23:22:00,85.886,85.894,85.886,85.894,12800000.0
2008-02-28 23:23:00,85.881,85.881,85.868,85.87,12800000.0
2008-02-28 23:24:00,85.85,85.854,85.849,85.851,12800000.0
2008-02-28 23:25:00,85.847,85.859,85.763,85.859,11200000.0
2008-02-28 23:26:00,85.855,85.858,85.848,85.858,16000000.0
2008-02-28 23:27:00,85.864,85.874,85.853,85.869,16000000.0
2008-02-28 23:28:00,85.866,85.866,85.846,85.862,12800000.0
2008-02-28 23:29:00,85.871,85.887,85.871,85.879,11200000.0
2008-02-28 23:30:00,85.894,85.894,85.885,85.889,12800000.0
2008-02-28 23:31:00,85.897,85.897,85.871,85.885,11200000.0
2008-02-28 23:32:00,85.888,85.894,85.877,85.883,17600000.0
2008-02-28 23:33:00,85.88,85.88,85.853,85.853,15200000.0
2008-02-28 23:34:00,85.856,85.888,85.856,85.888,13800000.0
2008-02-28 23:35:00,85.885,85.891,85.881,85.883,12800000.0
2008-02-28 23:36:00,85.86,85.871,85.855,85.871,12800000.0
2008-02-28 23:37:00,85.873,85.873,85.862,85.866,16000000.0
2008-02-28 23:38:00,85.856,85.856,85.819,85.821,11600000.0
2008-02-28 23:39:00,85.799,85.799,85.704,85.794,11200000.0
2008-02-28 23:40:00,85.813,85.823,85.793,85.816,12800000.0
2008-02-28 23:41:00,85.806,85.806,85.792,85.804,12800000.0
2008-02-28 23:42:00,85.804,85.812,85.804,85.809,14400000.0
2008-02-28 23:43:00,85.793,85.799,85.791,85.791,11200000.0
2008-02-28 23:44:00,85.776,85.776,85.75,85.75,12800000.0
2008-02-28 23:45:00,85.723,85.751,85.719,85.751,16000000.0
2008-02-28 23:46:00,85.785,85.806,85.785,85.806,11200000.0
2008-02-28 23:47:00,85.817,85.817,85.791,85.791,12800000.0
2008-02-28 23:48:00,85.781,85.781,85.766,85.776,12800000.0
2008-02-28 23:49:00,85.776,85.789,85.776,85.784,11200000.0
2008-02-28 23:50:00,85.756,85.788,85.752,85.752,11200000.0
2008-02-28 23:51:00,85.716,85.827,85.716,85.778,10600000.0
2008-02-28 23:52:00,85.755,85.771,85.755,85.766,13800000.0
2008-02-28 23:53:00,85.772,85.775,85.766,85.768,14400000.0
2008-02-28 23:54:00,85.773,85.788,85.773,85.788,11200000.0
2008-02-28 23:55:00,85.786,85.799,85.786,85.795,12800000.0
2008-02-28 23:56:00,85.808,85.845,85.808,85.845,12800000.0
2008-02-28 23:57:00,85.842,85.853,85.822,85.824,12800000.0
2008-02-28 23:58:00,85.832,85.844,85.83,85.835,11200000.0
2008-02-28 23:59:00,85.826,85.863,85.825,85.86,14400000.0
2008-02-29 00:00:00,85.841,85.845,85.787,85.787,12800000.0
2008-02-29 00:01:00,85.835,85.835,85.798,85.798,11200000.0
2008-02-29 00:02:00,85.789,85.789,85.775,85.779,12800000.0
2008-02-29 00:03:00,85.772,85.772,85.739,85.754,11200000.0
2008-02-29 00:04:00,85.746,85.758,85.732,85.757,14400000.0
2008-02-29 00:05:00,85.756,85.78,85.756,85.77,12800000.0
2008-02-29 00:06:00,85.767,85.795,85.762,85.795,11200000.0
2008-02-29 00:07:00,85.815,85.835,85.797,85.835,12800000.0
2008-02-29 00:08:00,85.835,85.852,85.835,85.844,12200000.0
2008-02-29 00:09:00,85.843,85.858,85.838,85.858,12800000.0
2008-02-29 00:10:00,85.86,85.862,85.848,85.858,12800000.0
2008-02-29 00:11:00,85.886,85.933,85.886,85.933,11200000.0
2008-02-29 00:12:00,85.936,85.946,85.923,85.923,11200000.0
2008-02-29 00:13:00,85.919,85.936,85.919,85.936,17600000.0
2008-02-29 00:14:00,85.933,85.933,85.929,85.933,11200000.0
2008-02-29 00:15:00,85.928,85.937,85.928,85.937,8000000.0
2008-02-29 00:16:00,85.948,85.963,85.947,85.959,11200000.0
2008-02-29 00:17:00,85.959,85.978,85.959,85.968,12800000.0
2008-02-29 00:18:00,85.964,85.964,85.933,85.933,11200000.0
2008-02-29 00:19:00,85.906,85.906,85.876,85.876,11600000.0
2008-02-29 00:20:00,85.853,85.853,85.784,85.831,14400000.0
2008-02-29 00:21:00,85.821,85.871,85.821,85.871,11200000.0
2008-02-29 00:22:00,85.874,85.881,85.874,85.877,17600000.0
2008-02-29 00:23:00,85.868,85.868,85.856,85.856,12800000.0
2008-02-29 00:24:00,85.864,85.881,85.861,85.881,17000000.0
2008-02-29 00:25:00,85.906,85.912,85.894,85.894,11200000.0
2008-02-29 00:26:00,85.88,85.888,85.88,85.885,11200000.0
2008-02-29 00:27:00,85.895,85.898,85.877,85.877,12800000.0
2008-02-29 00:28:00,85.875,85.897,85.872,85.872,13200000.0
2008-02-29 00:29:00,85.886,85.886,85.878,85.878,14400000.0
2008-02-29 00:30:00,85.881,85.901,85.881,85.889,12800000.0
2008-02-29 00:31:00,85.859,85.86,85.848,85.859,14400000.0
2008-02-29 00:32:00,85.854,85.854,85.816,85.816,14400000.0
2008-02-29 00:33:00,85.819,85.829,85.802,85.829,11200000.0
2008-02-29 00:34:00,85.813,85.822,85.804,85.804,17600000.0
2008-02-29 00:35:00,85.797,85.797,85.761,85.761,11200000.0
2008-02-29 00:36:00,85.75,85.75,85.723,85.723,12800000.0
2008-02-29 00:37:00,85.729,85.732,85.723,85.723,11600000.0
2008-02-29 00:38:00,85.733,85.733,85.703,85.703,14400000.0
2008-02-29 00:39:00,85.706,85.706,85.683,85.685,11200000.0
2008-02-29 00:40:00,85.686,85.688,85.676,85.678,12800000.0
2008-02-29 00:41:00,85.654,85.674,85.654,85.671,11200000.0
2008-02-29 00:42:00,85.655,85.655,85.622,85.623,11200000.0
2008-02-29 00:43:00,85.624,85.637,85.624,85.637,12800000.0
2008-02-29 00:44:00,85.639,85.647,85.638,85.647,17000000.0
2008-02-29 00:45:00,85.648,85.669,85.648,85.669,16400000.0
2008-02-29 00:46:00,85.677,85.684,85.672,85.684,16000000.0
2008-02-29 00:47:00,85.683,85.683,85.67,85.67,11200000.0
2008-02-29 00:48:00,85.68,85.707,85.68,85.699,11200000.0
2008-02-29 00:49:00,85.706,85.716,85.706,85.716,8000000.0
2008-02-29 00:50:00,85.72,85.72,85.706,85.707,11200000.0
2008-02-29 00:51:00,85.699,85.712,85.692,85.712,10600000.0
2008-02-29 00:52:00,85.724,85.734,85.72,85.727,14400000.0
2008-02-29 00:53:00,85.733,85.733,85.71,85.71,16000000.0
2008-02-29 00:54:00,85.7,85.7,85.686,85.686,16000000.0
2008-02-29 00:55:00,85.678,85.693,85.678,85.691,11200000.0
2008-02-29 00:56:00,85.684,85.686,85.669,85.669,14800000.0
2008-02-29 00:57:00,85.656,85.661,85.646,85.646,17600000.0
2008-02-29 00:58:00,85.667,85.68,85.667,85.667,11200000.0
2008-02-29 00:59:00,85.647,85.647,85.636,85.642,12800000.0
2008-02-29 01:00:00,85.638,85.642,85.638,85.642,2600000.0
2008-02-29 01:01:00,85.664,85.675,85.653,85.675,17600000.0
2008-02-29 01:02:00,85.662,85.662,85.647,85.647,11200000.0
2008-02-29 01:03:00,85.616,85.616,85.601,85.601,11200000.0
2008-02-29 01:04:00,85.599,85.609,85.595,85.609,11200000.0
2008-02-29 01:05:00,85.603,85.621,85.603,85.621,12800000.0
2008-02-29 01:06:00,85.619,85.631,85.619,85.629,11200000.0
2008-02-29 01:07:00,85.638,85.669,85.638,85.669,11200000.0
2008-02-29 01:08:00,85.667,85.667,85.632,85.662,11200000.0
2008-02-29 01:09:00,85.663,85.669,85.651,85.669,12800000.0
2008-02-29 01:10:00,85.671,85.671,85.649,85.649,18000000.0
2008-02-29 01:11:00,85.547,85.651,85.547,85.651,10600000.0
2008-02-29 01:12:00,85.659,85.669,85.659,85.667,12800000.0
2008-02-29 01:13:00,85.671,85.671,85.656,85.658,10600000.0
2008-02-29 01:14:00,85.662,85.662,85.655,85.661,11200000.0
2008-02-29 01:15:00,85.625,85.651,85.625,85.647,11200000.0
2008-02-29 01:16:00,85.66,85.66,85.651,85.652,11200000.0
2008-02-29 01:17:00,85.656,85.656,85.631,85.638,11200000.0
2008-02-29 01:18:00,85.635,85.635,85.622,85.622,11200000.0
2008-02-29 01:19:00,85.609,85.612,85.6,85.609,15800000.0
2008-02-29 01:20:00,85.615,85.639,85.615,85.622,16400000.0
2008-02-29 01:21:00,85.632,85.633,85.613,85.613,11200000.0
2008-02-29 01:22:00,85.603,85.621,85.603,85.621,12800000.0
2008-02-29 01:23:00,85.62,85.62,85.609,85.609,12800000.0
2008-02-29 01:24:00,85.593,85.595,85.582,85.582,12800000.0
2008-02-29 01:25:00,85.589,85.598,85.572,85.572,14400000.0
2008-02-29 01:26:00,85.576,85.576,85.559,85.563,11200000.0
2008-02-29 01:27:00,85.559,85.578,85.559,85.578,11200000.0
2008-02-29 01:28:00,85.58,85.601,85.576,85.601,17600000.0
2008-02-29 01:29:00,85.601,85.601,85.58,85.58,12800000.0
2008-02-29 01:30:00,85.588,85.608,85.588,85.608,11200000.0
2008-02-29 01:31:00,85.613,85.62,85.61,85.619,12800000.0
2008-02-29 01:32:00,85.633,85.637,85.631,85.637,11200000.0
2008-02-29 01:33:00,85.624,85.631,85.619,85.631,12800000.0
2008-02-29 01:34:00,85.622,85.644,85.622,85.634,17600000.0
2008-02-29 01:35:00,85.645,85.645,85.628,85.633,11200000.0
2008-02-29 01:36:00,85.625,85.631,85.615,85.615,12800000.0
2008-02-29 01:37:00,85.611,85.611,85.577,85.577,14400000.0
2008-02-29 01:38:00,85.563,85.563,85.503,85.503,17600000.0
2008-02-29 01:39:00,85.485,85.485,85.394,85.467,12800000.0
2008-02-29 01:40:00,85.464,85.464,85.372,85.372,12800000.0
2008-02-29 01:41:00,85.368,85.39,85.368,85.386,12200000.0
2008-02-29 01:42:00,85.409,85.426,85.409,85.426,10600000.0
2008-02-29 01:43:00,85.442,85.454,85.44,85.44,11200000.0
2008-02-29 01:44:00,85.427,85.427,85.387,85.387,11200000.0
2008-02-29 01:45:00,85.394,85.394,85.374,85.374,11200000.0
2008-02-29 01:46:00,85.363,85.363,85.305,85.305,11200000.0
2008-02-29 01:47:00,85.261,85.288,85.26,85.286,18000000.0
2008-02-29 01:48:00,85.317,85.39,85.317,85.384,12800000.0
2008-02-29 01:49:00,85.294,85.294,85.23,85.235,16000000.0
2008-02-29 01:50:00,85.209,85.209,85.172,85.207,16000000.0
2008-02-29 01:51:00,85.218,85.229,85.209,85.227,17600000.0
2008-02-29 01:52:00,85.255,85.264,85.203,85.21,12200000.0
2008-02-29 01:53:00,85.22,85.257,85.22,85.257,14400000.0
2008-02-29 01:54:00,85.268,85.268,85.231,85.236,12200000.0
2008-02-29 01:55:00,85.211,85.211,85.142,85.142,11200000.0
2008-02-29 01:56:00,85.141,85.193,85.141,85.193,16800000.0
2008-02-29 01:57:00,85.214,85.221,85.204,85.214,11600000.0
2008-02-29 01:58:00,85.249,85.283,85.249,85.283,17600000.0
2008-02-29 01:59:00,85.287,85.315,85.287,85.315,12800000.0
2008-02-29 02:00:00,85.343,85.344,85.292,85.292,16400000.0
2008-02-29 02:01:00,85.246,85.254,85.243,85.243,11200000.0
2008-02-29 02:02:00,85.252,85.252,85.243,85.243,19200000.0
2008-02-29 02:03:00,85.241,85.242,85.235,85.238,12800000.0
2008-02-29 02:04:00,85.264,85.272,85.259,85.272,14400000.0
2008-02-29 02:05:00,85.315,85.344,85.315,85.344,12800000.0
2008-02-29 02:06:00,85.349,85.369,85.349,85.368,12200000.0
2008-02-29 02:07:00,85.356,85.356,85.33,85.334,20800000.0
2008-02-29 02:08:00,85.348,85.383,85.348,85.362,17600000.0
2008-02-29 02:09:00,85.378,85.383,85.367,85.367,14400000.0
2008-02-29 02:10:00,85.369,85.41,85.369,85.41,12800000.0
2008-02-29 02:11:00,85.41,85.41,85.368,85.388,12800000.0
2008-02-29 02:12:00,85.396,85.402,85.375,85.396,12800000.0
2008-02-29 02:13:00,85.405,85.409,85.379,85.379,16000000.0
2008-02-29 02:14:00,85.377,85.377,85.356,85.365,12800000.0
2008-02-29 02:15:00,85.37,85.376,85.354,85.376,12200000.0
2008-02-29 02:16:00,85.363,85.363,85.345,85.357,17600000.0
2008-02-29 02:17:00,85.346,85.368,85.346,85.366,11200000.0
2008-02-29 02:18:00,85.388,85.396,85.377,85.396,12800000.0
2008-02-29 02:19:00,85.391,85.404,85.383,85.404,11200000.0
2008-02-29 02:20:00,85.372,85.372,85.342,85.342,14800000.0
2008-02-29 02:21:00,85.335,85.34,85.328,85.335,18000000.0
2008-02-29 02:22:00,85.324,85.324,85.285,85.289,12200000.0
2008-02-29 02:23:00,85.277,85.282,85.27,85.277,11200000.0
2008-02-29 02:24:00,85.266,85.292,85.266,85.292,11200000.0
2008-02-29 02:25:00,85.288,85.3,85.288,85.3,24000000.0
2008-02-29 02:26:00,85.294,85.3,85.285,85.285,11200000.0
2008-02-29 02:27:00,85.296,85.296,85.271,85.28,12800000.0
2008-02-29 02:28:00,85.288,85.297,85.271,85.279,11200000.0
2008-02-29 02:29:00,85.271,85.274,85.243,85.243,11200000.0
2008-02-29 02:30:00,85.224,85.227,85.214,85.226,16000000.0
2008-02-29 02:31:00,85.217,85.217,85.146,85.146,14400000.0
2008-02-29 02:32:00,85.168,85.177,85.164,85.164,16000000.0
2008-02-29 02:33:00,85.132,85.132,85.074,85.074,11200000.0
2008-02-29 02:34:00,85.091,85.101,85.091,85.101,11200000.0
2008-02-29 02:35:00,85.1,85.106,85.088,85.094,12800000.0
2008-02-29 02:36:00,85.102,85.123,85.102,85.123,16000000.0
2008-02-29 02:37:00,85.128,85.133,85.109,85.109,12800000.0
2008-02-29 02:38:00,85.097,85.116,85.093,85.112,11200000.0
2008-02-29 02:39:00,85.125,85.149,85.122,85.149,11200000.0
2008-02-29 02:40:00,85.171,85.172,85.164,85.167,10600000.0
2008-02-29 02:41:00,85.15,85.15,85.118,85.124,12800000.0
2008-02-29 02:42:00,85.108,85.113,85.104,85.108,12800000.0
2008-02-29 02:43:00,85.105,85.112,85.088,85.088,25600000.0
2008-02-29 02:44:00,85.056,85.059,85.045,85.059,17000000.0
2008-02-29 02:45:00,85.049,85.049,85.03,85.039,16000000.0
2008-02-29 02:46:00,85.038,85.058,85.038,85.043,17600000.0
2008-02-29 02:47:00,85.037,85.043,85.02,85.03,16000000.0
2008-02-29 02:48:00,85.012,85.012,84.971,84.977,11200000.0
2008-02-29 02:49:00,84.973,84.987,84.969,84.987,16000000.0
2008-02-29 02:50:00,84.989,84.998,84.971,84.971,16000000.0
2008-02-29 02:51:00,84.962,84.979,84.962,84.962,16000000.0
2008-02-29 02:52:00,84.951,84.953,84.94,84.953,11200000.0
2008-02-29 02:53:00,84.978,84.984,84.92,84.979,12800000.0
2008-02-29 02:54:00,84.964,84.975,84.945,84.945,12800000.0
2008-02-29 02:55:00,84.917,84.942,84.917,84.942,12800000.0
2008-02-29 02:56:00,84.935,84.962,84.935,84.939,22400000.0
2008-02-29 02:57:00,84.945,84.949,84.935,84.935,11200000.0
2008-02-29 02:58:00,84.932,84.932,84.92,84.924,17600000.0
2008-02-29 02:59:00,84.929,84.931,84.899,84.921,16400000.0
2008-02-29 03:00:00,84.953,84.963,84.953,84.959,11200000.0
2008-02-29 03:01:00,84.974,85.004,84.974,85.004,12800000.0
2008-02-29 03:02:00,85.012,85.046,85.01,85.046,12800000.0
2008-02-29 03:03:00,85.038,85.062,85.038,85.062,12800000.0
2008-02-29 03:04:00,85.064,85.064,85.005,85.017,28800000.0
2008-02-29 03:05:00,85.015,85.023,85.014,85.02,17600000.0
2008-02-29 03:06:00,85.024,85.024,84.959,84.959,17000000.0
2008-02-29 03:07:00,84.937,84.95,84.937,84.938,10600000.0
2008-02-29 03:08:00,84.933,84.943,84.922,84.943,17600000.0
2008-02-29 03:09:00,84.938,84.944,84.919,84.944,13800000.0
2008-02-29 03:10:00,84.943,84.968,84.943,84.957,16000000.0
2008-02-29 03:11:00,84.935,84.935,84.91,84.919,12800000.0
2008-02-29 03:12:00,84.909,84.917,84.898,84.914,12800000.0
2008-02-29 03:13:00,84.927,84.937,84.927,84.935,14400000.0
2008-02-29 03:14:00,84.916,84.916,84.904,84.912,11200000.0
2008-02-29 03:15:00,84.924,84.928,84.908,84.928,17000000.0
2008-02-29 03:16:00,84.918,84.929,84.913,84.913,11200000.0
2008-02-29 03:17:00,84.921,84.921,84.894,84.894,12800000.0
2008-02-29 03:18:00,84.89,84.902,84.89,84.898,12800000.0
2008-02-29 03:19:00,84.906,84.924,84.906,84.924,16000000.0
2008-02-29 03:20:00,84.939,84.948,84.934,84.934,11200000.0
2008-02-29 03:21:00,84.938,84.945,84.935,84.935,11200000.0
2008-02-29 03:22:00,84.94,84.955,84.94,84.955,12800000.0
2008-02-29 03:23:00,84.968,84.999,84.968,84.999,17600000.0
2008-02-29 03:24:00,85.0,85.0,84.99,84.995,11600000.0
2008-02-29 03:25:00,84.993,84.996,84.974,84.987,19200000.0
2008-02-29 03:26:00,84.995,84.999,84.99,84.995,12800000.0
2008-02-29 03:27:00,84.99,84.99,84.968,84.984,12800000.0
2008-02-29 03:28:00,84.994,84.994,84.986,84.994,11200000.0
2008-02-29 03:29:00,84.998,84.998,84.977,84.979,11200000.0
2008-02-29 03:30:00,85.006,85.006,84.994,85.0,12800000.0
2008-02-29 03:31:00,84.983,84.995,84.983,84.995,30800000.0
2008-02-29 03:32:00,85.019,85.019,85.009,85.009,17600000.0
2008-02-29 03:33:00,85.019,85.027,85.019,85.022,13200000.0
2008-02-29 03:34:00,85.019,85.025,85.016,85.019,12800000.0
2008-02-29 03:35:00,85.022,85.022,85.005,85.01,14400000.0
2008-02-29 03:36:00,85.008,85.008,85.003,85.007,11200000.0
2008-02-29 03:37:00,84.995,85.019,84.995,84.995,17600000.0
2008-02-29 03:38:00,84.997,85.003,84.994,85.002,12800000.0
2008-02-29 03:39:00,84.995,85.008,84.995,85.008,17600000.0
2008-02-29 03:40:00,85.011,85.028,85.011,85.028,12800000.0
2008-02-29 03:41:00,85.043,85.05,85.042,85.046,12800000.0
2008-02-29 03:42:00,85.044,85.067,85.042,85.042,17600000.0
2008-02-29 03:43:00,85.04,85.042,85.034,85.035,14400000.0
2008-02-29 03:44:00,85.035,85.037,85.027,85.037,28800000.0
2008-02-29 03:45:00,85.034,85.034,85.009,85.025,14400000.0
2008-02-29 03:46:00,85.033,85.044,85.033,85.036,12800000.0
2008-02-29 03:47:00,85.023,85.028,85.02,85.02,12800000.0
2008-02-29 03:48:00,85.003,85.024,85.003,85.02,15400000.0
2008-02-29 03:49:00,85.031,85.042,85.019,85.039,12800000.0
2008-02-29 03:50:00,85.022,85.022,84.95,84.953,12800000.0
2008-02-29 03:51:00,84.937,84.943,84.921,84.921,12800000.0
2008-02-29 03:52:00,84.94,84.96,84.94,84.96,12800000.0
2008-02-29 03:53:00,84.969,84.974,84.966,84.968,11200000.0
2008-02-29 03:54:00,84.981,85.002,84.981,85.002,10600000.0
2008-02-29 03:55:00,85.02,85.028,85.009,85.009,11200000.0
2008-02-29 03:56:00,84.978,85.03,84.978,85.026,12800000.0
2008-02-29 03:57:00,85.034,85.047,85.009,85.047,11200000.0
2008-02-29 03:58:00,85.06,85.06,85.051,85.051,12200000.0
2008-02-29 03:59:00,85.048,85.048,85.012,85.012,17000000.0
2008-02-29 04:00:00,85.028,85.031,85.015,85.031,9600000.0
2008-02-29 04:01:00,85.056,85.056,85.032,85.054,11200000.0
2008-02-29 04:02:00,85.072,85.076,85.066,85.074,12800000.0
2008-02-29 04:03:00,84.975,85.076,84.975,85.076,11200000.0
2008-02-29 04:04:00,85.097,85.097,85.08,85.08,9600000.0
2008-02-29 04:05:00,85.089,85.089,85.055,85.071,14400000.0
2008-02-29 04:06:00,85.079,85.116,85.079,85.116,9600000.0
2008-02-29 04:07:00,85.108,85.108,85.095,85.1,12800000.0
2008-02-29 04:08:00,85.105,85.136,85.096,85.136,12800000.0
2008-02-29 04:09:00,85.142,85.146,85.139,85.146,11200000.0
2008-02-29 04:10:00,85.15,85.152,85.142,85.152,15800000.0
2008-02-29 04:11:00,85.154,85.192,85.154,85.192,8000000.0
2008-02-29 04:12:00,85.21,85.215,85.204,85.208,12800000.0
2008-02-29 04:13:00,85.194,85.199,85.187,85.188,18000000.0
2008-02-29 04:14:00,85.198,85.199,85.184,85.193,11200000.0
2008-02-29 04:15:00,85.193,85.193,85.187,85.188,16000000.0
2008-02-29 04:16:00,85.192,85.207,85.191,85.199,14400000.0
2008-02-29 04:17:00,85.211,85.219,85.203,85.203,17600000.0
2008-02-29 04:18:00,85.153,85.17,85.147,85.17,12800000.0
2008-02-29 04:19:00,85.175,85.178,85.162,85.171,35200000.0
2008-02-29 04:20:00,85.157,85.171,85.157,85.171,8000000.0
2008-02-29 04:21:00,85.167,85.17,85.16,85.16,11200000.0
2008-02-29 04:22:00,85.156,85.164,85.153,85.164,12800000.0
2008-02-29 04:23:00,85.164,85.172,85.163,85.17,12800000.0
2008-02-29 04:24:00,85.131,85.164,85.131,85.161,16000000.0
2008-02-29 04:25:00,85.183,85.186,85.166,85.185,16000000.0
2008-02-29 04:26:00,85.191,85.224,85.191,85.224,12200000.0
2008-02-29 04:27:00,85.227,85.253,85.227,85.251,17000000.0
2008-02-29 04:28:00,85.268,85.301,85.268,85.301,12800000.0
2008-02-29 04:29:00,85.3,85.303,85.292,85.297,16000000.0
2008-02-29 04:30:00,85.299,85.342,85.258,85.342,11600000.0
2008-02-29 04:31:00,85.348,85.348,85.335,85.337,12800000.0
2008-02-29 04:32:00,85.368,85.386,85.368,85.386,17600000.0
2008-02-29 04:33:00,85.413,85.413,85.395,85.395,12800000.0
2008-02-29 04:34:00,85.379,85.381,85.371,85.377,14400000.0
2008-02-29 04:35:00,85.386,85.386,85.365,85.379,11200000.0
2008-02-29 04:36:00,85.384,85.384,85.377,85.377,11200000.0
2008-02-29 04:37:00,85.362,85.384,85.362,85.384,12800000.0
2008-02-29 04:38:00,85.382,85.391,85.374,85.374,16000000.0
2008-02-29 04:39:00,85.386,85.386,85.371,85.379,14400000.0
2008-02-29 04:40:00,85.363,85.372,85.35,85.35,12800000.0
2008-02-29 04:41:00,85.327,85.327,85.288,85.288,11200000.0
2008-02-29 04:42:00,85.28,85.281,85.269,85.269,11200000.0
2008-02-29 04:43:00,85.272,85.285,85.27,85.283,17400000.0
2008-02-29 04:44:00,85.287,85.301,85.287,85.301,17000000.0
2008-02-29 04:45:00,85.301,85.303,85.287,85.303,11200000.0
2008-02-29 04:46:00,85.307,85.314,85.301,85.314,12800000.0
2008-02-29 04:47:00,85.311,85.311,85.287,85.287,16000000.0
2008-02-29 04:48:00,85.282,85.285,85.274,85.285,11200000.0
2008-02-29 04:49:00,85.278,85.283,85.27,85.283,12800000.0
2008-02-29 04:50:00,85.285,85.326,85.285,85.326,17600000.0
2008-02-29 04:51:00,85.347,85.377,85.347,85.377,16000000.0
2008-02-29 04:52:00,85.366,85.374,85.366,85.367,12800000.0
2008-02-29 04:53:00,85.37,85.372,85.361,85.372,12800000.0
2008-02-29 04:54:00,85.364,85.365,85.358,85.358,33600000.0
2008-02-29 04:55:00,85.359,85.359,85.337,85.34,11200000.0
2008-02-29 04:56:00,85.346,85.35,85.338,85.339,16000000.0
2008-02-29 04:57:00,85.33,85.347,85.33,85.347,17600000.0
2008-02-29 04:58:00,85.355,85.372,85.355,85.363,14400000.0
2008-02-29 04:59:00,85.37,85.379,85.364,85.379,17600000.0
2008-02-29 05:00:00,85.392,85.411,85.392,85.396,17600000.0
2008-02-29 05:01:00,85.41,85.416,85.407,85.408,14400000.0
2008-02-29 05:02:00,85.394,85.401,85.387,85.387,17600000.0
2008-02-29 05:03:00,85.375,85.377,85.363,85.373,17600000.0
2008-02-29 05:04:00,85.372,85.372,85.34,85.34,12800000.0
2008-02-29 05:05:00,85.323,85.325,85.314,85.322,12800000.0
2008-02-29 05:06:00,85.321,85.321,85.311,85.311,11200000.0
2008-02-29 05:07:00,85.308,85.319,85.306,85.311,11200000.0
2008-02-29 05:08:00,85.315,85.315,85.308,85.308,10600000.0
2008-02-29 05:09:00,85.314,85.324,85.311,85.321,11200000.0
2008-02-29 05:10:00,85.313,85.317,85.313,85.317,13200000.0
2008-02-29 05:11:00,85.322,85.325,85.319,85.324,11200000.0
2008-02-29 05:12:00,85.318,85.331,85.318,85.319,17600000.0
2008-02-29 05:13:00,85.341,85.341,85.33,85.337,11200000.0
2008-02-29 05:14:00,85.344,85.359,85.342,85.352,16400000.0
2008-02-29 05:15:00,85.351,85.361,85.351,85.36,12800000.0
2008-02-29 05:16:00,85.359,85.36,85.343,85.343,16000000.0
2008-02-29 05:17:00,85.339,85.351,85.338,85.351,17600000.0
2008-02-29 05:18:00,85.354,85.354,85.344,85.349,11200000.0
2008-02-29 05:19:00,85.346,85.361,85.346,85.356,17600000.0
2008-02-29 05:20:00,85.362,85.362,85.352,85.352,12800000.0
2008-02-29 05:21:00,85.344,85.344,85.332,85.337,17600000.0
2008-02-29 05:22:00,85.316,85.316,85.286,85.286,25600000.0
2008-02-29 05:23:00,85.275,85.292,85.274,85.292,17600000.0
2008-02-29 05:24:00,85.295,85.308,85.295,85.306,12800000.0
2008-02-29 05:25:00,85.344,85.344,85.329,85.339,12800000.0
2008-02-29 05:26:00,85.322,85.332,85.313,85.326,11200000.0
2008-02-29 05:27:00,85.308,85.317,85.3,85.317,12800000.0
2008-02-29 05:28:00,85.298,85.308,85.298,85.308,12000000.0
2008-02-29 05:29:00,85.312,85.316,85.305,85.311,17600000.0
2008-02-29 05:30:00,85.313,85.334,85.313,85.334,16000000.0
2008-02-29 05:31:00,85.334,85.345,85.333,85.337,11200000.0
2008-02-29 05:32:00,85.331,85.336,85.325,85.325,12800000.0
2008-02-29 05:33:00,85.319,85.319,85.308,85.308,11200000.0
2008-02-29 05:34:00,85.294,85.297,85.292,85.297,16000000.0
2008-02-29 05:35:00,85.296,85.296,85.287,85.287,11200000.0
2008-02-29 05:36:00,85.282,85.282,85.27,85.27,12800000.0
2008-02-29 05:37:00,85.255,85.256,85.25,85.252,12800000.0
2008-02-29 05:38:00,85.248,85.271,85.248,85.256,11200000.0
2008-02-29 05:39:00,85.262,85.269,85.257,85.257,12800000.0
2008-02-29 05:40:00,85.262,85.262,85.251,85.261,11200000.0
2008-02-29 05:41:00,85.26,85.26,85.247,85.247,11200000.0
2008-02-29 05:42:00,85.261,85.263,85.254,85.263,10600000.0
2008-02-29 05:43:00,85.281,85.289,85.277,85.278,17600000.0
2008-02-29 05:44:00,85.294,85.324,85.294,85.324,14400000.0
2008-02-29 05:45:00,85.336,85.343,85.333,85.335,13200000.0
2008-02-29 05:46:00,85.341,85.351,85.336,85.336,12800000.0
2008-02-29 05:47:00,85.362,85.375,85.362,85.363,12800000.0
2008-02-29 05:48:00,85.361,85.368,85.358,85.358,11200000.0
2008-02-29 05:49:00,85.345,85.351,85.317,85.317,12800000.0
2008-02-29 05:50:00,85.317,85.317,85.306,85.308,12800000.0
2008-02-29 05:51:00,85.319,85.325,85.304,85.32,16000000.0
2008-02-29 05:52:00,85.309,85.309,85.303,85.307,16000000.0
2008-02-29 05:53:00,85.299,85.317,85.293,85.301,12800000.0
2008-02-29 05:54:00,85.305,85.327,85.305,85.327,11200000.0
2008-02-29 05:55:00,85.352,85.369,85.352,85.369,16000000.0
2008-02-29 05:56:00,85.368,85.382,85.368,85.382,17600000.0
2008-02-29 05:57:00,85.396,85.411,85.396,85.408,11200000.0
2008-02-29 05:58:00,85.42,85.42,85.336,85.336,11200000.0
2008-02-29 05:59:00,85.338,85.352,85.337,85.344,17600000.0
2008-02-29 06:00:00,85.34,85.348,85.334,85.334,12800000.0
2008-02-29 06:01:00,85.343,85.353,85.343,85.345,8000000.0
2008-02-29 06:02:00,85.344,85.344,85.334,85.334,17600000.0
2008-02-29 06:03:00,85.329,85.338,85.318,85.322,12800000.0
2008-02-29 06:04:00,85.347,85.349,85.333,85.34,12800000.0
2008-02-29 06:05:00,85.347,85.35,85.343,85.35,11200000.0
2008-02-29 06:06:00,85.37,85.385,85.37,85.385,11200000.0
2008-02-29 06:07:00,85.366,85.366,85.352,85.36,11200000.0
2008-02-29 06:08:00,85.345,85.349,85.338,85.338,17600000.0
2008-02-29 06:09:00,85.336,85.342,85.327,85.337,12800000.0
2008-02-29 06:10:00,85.328,85.331,85.323,85.323,11200000.0
2008-02-29 06:11:00,85.331,85.331,85.313,85.313,35200000.0
2008-02-29 06:12:00,85.302,85.307,85.293,85.307,11200000.0
2008-02-29 06:13:00,85.308,85.315,85.288,85.315,13800000.0
2008-02-29 06:14:00,85.317,85.333,85.315,85.326,17600000.0
2008-02-29 06:15:00,85.314,85.319,85.31,85.313,12200000.0
2008-02-29 06:16:00,85.306,85.308,85.298,85.305,14400000.0
2008-02-29 06:17:00,85.303,85.321,85.292,85.321,14400000.0
2008-02-29 06:18:00,85.313,85.333,85.241,85.324,11200000.0
2008-02-29 06:19:00,85.332,85.337,85.328,85.335,11200000.0
2008-02-29 06:20:00,85.331,85.346,85.33,85.334,12200000.0
2008-02-29 06:21:00,85.231,85.33,85.231,85.33,12600000.0
2008-02-29 06:22:00,85.379,85.379,85.365,85.365,16000000.0
2008-02-29 06:23:00,85.365,85.373,85.365,85.37,11200000.0
2008-02-29 06:24:00,85.377,85.378,85.369,85.369,14400000.0
2008-02-29 06:25:00,85.365,85.374,85.361,85.367,17600000.0
2008-02-29 06:26:00,85.357,85.373,85.344,85.373,11200000.0
2008-02-29 06:27:00,85.382,85.389,85.378,85.383,14400000.0
2008-02-29 06:28:00,85.381,85.385,85.366,85.367,16000000.0
2008-02-29 06:29:00,85.366,85.369,85.361,85.365,13200000.0
2008-02-29 06:30:00,85.356,85.358,85.348,85.354,27200000.0
2008-02-29 06:31:00,85.35,85.367,85.346,85.367,11200000.0
2008-02-29 06:32:00,85.368,85.368,85.354,85.363,22400000.0
2008-02-29 06:33:00,85.343,85.363,85.337,85.345,24000000.0
2008-02-29 06:34:00,85.361,85.375,85.361,85.375,17600000.0
2008-02-29 06:35:00,85.369,85.384,85.369,85.382,11200000.0
2008-02-29 06:36:00,85.387,85.387,85.369,85.384,12800000.0
2008-02-29 06:37:00,85.389,85.399,85.389,85.396,12800000.0
2008-02-29 06:38:00,85.396,85.401,85.396,85.399,17600000.0
2008-02-29 06:39:00,85.388,85.402,85.366,85.378,14400000.0
2008-02-29 06:40:00,85.385,85.396,85.372,85.372,11200000.0
2008-02-29 06:41:00,85.395,85.397,85.368,85.368,8000000.0
2008-02-29 06:42:00,85.37,85.382,85.363,85.382,14400000.0
2008-02-29 06:43:00,85.404,85.404,85.365,85.375,19200000.0
2008-02-29 06:44:00,85.375,85.377,85.364,85.364,11200000.0
2008-02-29 06:45:00,85.361,85.369,85.356,85.369,12800000.0
2008-02-29 06:46:00,85.353,85.36,85.347,85.352,15400000.0
2008-02-29 06:47:00,85.366,85.379,85.365,85.379,12800000.0
2008-02-29 06:48:00,85.385,85.397,85.378,85.395,12800000.0
2008-02-29 06:49:00,85.404,85.449,85.404,85.446,12200000.0
2008-02-29 06:50:00,85.464,85.464,85.414,85.432,14400000.0
2008-02-29 06:51:00,85.43,85.434,85.427,85.434,16000000.0
2008-02-29 06:52:00,85.421,85.427,85.406,85.427,14400000.0
2008-02-29 06:53:00,85.433,85.447,85.433,85.438,12800000.0
2008-02-29 06:54:00,85.438,85.438,85.395,85.417,12800000.0
2008-02-29 06:55:00,85.433,85.465,85.433,85.465,15400000.0
2008-02-29 06:56:00,85.473,85.473,85.443,85.443,12800000.0
2008-02-29 06:57:00,85.434,85.444,85.434,85.442,16000000.0
2008-02-29 06:58:00,85.424,85.453,85.424,85.432,11200000.0
2008-02-29 06:59:00,85.439,85.457,85.432,85.444,17600000.0
2008-02-29 07:00:00,85.442,85.442,85.434,85.434,11200000.0
2008-02-29 07:01:00,85.418,85.431,85.415,85.427,16000000.0
2008-02-29 07:02:00,85.419,85.419,85.406,85.417,12800000.0
2008-02-29 07:03:00,85.428,85.433,85.424,85.427,12800000.0
2008-02-29 07:04:00,85.429,85.433,85.417,85.428,11200000.0
2008-02-29 07:05:00,85.43,85.448,85.428,85.428,12800000.0
2008-02-29 07:06:00,85.411,85.434,85.411,85.432,16000000.0
2008-02-29 07:07:00,85.438,85.447,85.436,85.436,11200000.0
2008-02-29 07:08:00,85.442,85.45,85.442,85.442,28800000.0
2008-02-29 07:09:00,85.43,85.44,85.414,85.44,14400000.0
2008-02-29 07:10:00,85.436,85.443,85.436,85.443,11200000.0
2008-02-29 07:11:00,85.446,85.451,85.446,85.451,17600000.0
2008-02-29 07:12:00,85.441,85.455,85.441,85.449,8000000.0
2008-02-29 07:13:00,85.432,85.439,85.425,85.437,14800000.0
2008-02-29 07:14:00,85.41,85.42,85.398,85.412,12800000.0
2008-02-29 07:15:00,85.436,85.454,85.436,85.449,11200000.0
2008-02-29 07:16:00,85.443,85.45,85.442,85.443,14400000.0
2008-02-29 07:17:00,85.419,85.431,85.417,85.429,11200000.0
2008-02-29 07:18:00,85.414,85.428,85.414,85.423,14400000.0
2008-02-29 07:19:00,85.436,85.436,85.399,85.399,11200000.0
2008-02-29 07:20:00,85.419,85.427,85.418,85.418,14400000.0
2008-02-29 07:21:00,85.41,85.41,85.4,85.402,12800000.0
2008-02-29 07:22:00,85.415,85.416,85.391,85.401,17600000.0
2008-02-29 07:23:00,85.412,85.414,85.402,85.408,16000000.0
2008-02-29 07:24:00,85.404,85.404,85.387,85.388,11200000.0
2008-02-29 07:25:00,85.383,85.389,85.383,85.383,11200000.0
2008-02-29 07:26:00,85.389,85.402,85.376,85.402,12800000.0
2008-02-29 07:27:00,85.414,85.424,85.403,85.424,10600000.0
2008-02-29 07:28:00,85.427,85.463,85.427,85.463,8000000.0
2008-02-29 07:29:00,85.449,85.449,85.437,85.438,27200000.0
2008-02-29 07:30:00,85.423,85.423,85.406,85.423,12800000.0
2008-02-29 07:31:00,85.424,85.424,85.41,85.417,11200000.0
2008-02-29 07:32:00,85.403,85.415,85.403,85.412,12800000.0
2008-02-29 07:33:00,85.406,85.407,85.388,85.391,16000000.0
2008-02-29 07:34:00,85.374,85.374,85.353,85.353,10600000.0
2008-02-29 07:35:00,85.354,85.356,85.338,85.338,16000000.0
2008-02-29 07:36:00,85.343,85.358,85.339,85.358,12800000.0
2008-02-29 07:37:00,85.367,85.367,85.346,85.346,14400000.0
2008-02-29 07:38:00,85.362,85.369,85.352,85.364,16000000.0
2008-02-29 07:39:00,85.381,85.381,85.337,85.337,19200000.0
2008-02-29 07:40:00,85.349,85.36,85.349,85.36,11200000.0
2008-02-29 07:41:00,85.364,85.373,85.361,85.361,8000000.0
2008-02-29 07:42:00,85.38,85.38,85.364,85.378,34000000.0
2008-02-29 07:43:00,85.382,85.382,85.372,85.374,28800000.0
2008-02-29 07:44:00,85.363,85.377,85.363,85.364,17600000.0
2008-02-29 07:45:00,85.386,85.399,85.334,85.399,14400000.0
2008-02-29 07:46:00,85.377,85.387,85.377,85.382,27200000.0
2008-02-29 07:47:00,85.384,85.402,85.384,85.402,10600000.0
2008-02-29 07:48:00,85.406,85.414,85.405,85.408,11200000.0
2008-02-29 07:49:00,85.402,85.412,85.392,85.392,16000000.0
2008-02-29 07:50:00,85.388,85.403,85.388,85.403,11200000.0
2008-02-29 07:51:00,85.41,85.431,85.405,85.431,38400000.0
2008-02-29 07:52:00,85.426,85.426,85.418,85.422,17600000.0
2008-02-29 07:53:00,85.415,85.419,85.411,85.412,11200000.0
2008-02-29 07:54:00,85.429,85.466,85.429,85.466,12800000.0
2008-02-29 07:55:00,85.467,85.467,85.446,85.446,30400000.0
2008-02-29 07:56:00,85.464,85.464,85.444,85.454,16000000.0
2008-02-29 07:57:00,85.458,85.461,85.451,85.456,17000000.0
2008-02-29 07:58:00,85.464,85.464,85.453,85.453,11200000.0
2008-02-29 07:59:00,85.452,85.472,85.452,85.472,17600000.0
2008-02-29 08:00:00,85.465,85.465,85.444,85.444,12800000.0
2008-02-29 08:01:00,85.445,85.445,85.437,85.437,11200000.0
2008-02-29 08:02:00,85.419,85.419,85.405,85.405,12800000.0
2008-02-29 08:03:00,85.392,85.392,85.362,85.362,16000000.0
2008-02-29 08:04:00,85.366,85.371,85.363,85.363,11200000.0
2008-02-29 08:05:00,85.357,85.357,85.345,85.345,12800000.0
2008-02-29 08:06:00,85.355,85.368,85.355,85.368,12800000.0
2008-02-29 08:07:00,85.364,85.375,85.357,85.366,16000000.0
2008-02-29 08:08:00,85.375,85.389,85.375,85.385,12800000.0
2008-02-29 08:09:00,85.394,85.405,85.388,85.4,12800000.0
2008-02-29 08:10:00,85.395,85.403,85.395,85.402,30400000.0
2008-02-29 08:11:00,85.399,85.413,85.399,85.409,13200000.0
2008-02-29 08:12:00,85.419,85.435,85.41,85.435,17600000.0
2008-02-29 08:13:00,85.439,85.439,85.427,85.427,14400000.0
2008-02-29 08:14:00,85.429,85.429,85.404,85.404,16000000.0
2008-02-29 08:15:00,85.4,85.415,85.394,85.41,11200000.0
2008-02-29 08:16:00,85.414,85.426,85.403,85.405,19200000.0
2008-02-29 08:17:00,85.411,85.426,85.411,85.417,11200000.0
2008-02-29 08:18:00,85.422,85.427,85.413,85.422,11200000.0
2008-02-29 08:19:00,85.424,85.427,85.409,85.412,11200000.0
2008-02-29 08:20:00,85.429,85.43,85.419,85.422,12800000.0
2008-02-29 08:21:00,85.433,85.445,85.433,85.445,11200000.0
2008-02-29 08:22:00,85.446,85.449,85.441,85.441,11200000.0
2008-02-29 08:23:00,85.449,85.457,85.446,85.457,16000000.0
2008-02-29 08:24:00,85.45,85.458,85.446,85.455,17600000.0
2008-02-29 08:25:00,85.459,85.459,85.443,85.443,12800000.0
2008-02-29 08:26:00,85.46,85.47,85.452,85.47,12800000.0
2008-02-29 08:27:00,85.461,85.463,85.458,85.463,11200000.0
2008-02-29 08:28:00,85.464,85.465,85.445,85.445,12800000.0
2008-02-29 08:29:00,85.451,85.452,85.444,85.446,11200000.0
2008-02-29 08:30:00,85.44,85.44,85.423,85.423,13200000.0
2008-02-29 08:31:00,85.423,85.434,85.414,85.425,12800000.0
2008-02-29 08:32:00,85.438,85.455,85.438,85.455,14400000.0
2008-02-29 08:33:00,85.46,85.46,85.444,85.444,41600000.0
2008-02-29 08:34:00,85.428,85.428,85.4,85.4,11200000.0
2008-02-29 08:35:00,85.39,85.39,85.375,85.377,48400000.0
2008-02-29 08:36:00,85.374,85.381,85.367,85.381,16000000.0
2008-02-29 08:37:00,85.373,85.373,85.349,85.355,14400000.0
2008-02-29 08:38:00,85.354,85.359,85.351,85.356,17600000.0
2008-02-29 08:39:00,85.356,85.361,85.346,85.361,14400000.0
2008-02-29 08:40:00,85.399,85.438,85.399,85.437,11200000.0
2008-02-29 08:41:00,85.418,85.418,85.401,85.409,31400000.0
2008-02-29 08:42:00,85.395,85.395,85.386,85.387,14400000.0
2008-02-29 08:43:00,85.381,85.39,85.371,85.384,12200000.0
2008-02-29 08:44:00,85.375,85.378,85.36,85.36,16000000.0
2008-02-29 08:45:00,85.366,85.366,85.346,85.35,12200000.0
2008-02-29 08:46:00,85.326,85.326,85.286,85.286,12800000.0
2008-02-29 08:47:00,85.259,85.264,85.244,85.25,23800000.0
2008-02-29 08:48:00,85.231,85.231,85.207,85.222,30400000.0
2008-02-29 08:49:00,85.233,85.248,85.233,85.248,17600000.0
2008-02-29 08:50:00,85.265,85.282,85.265,85.276,12800000.0
2008-02-29 08:51:00,85.283,85.292,85.283,85.292,22400000.0
2008-02-29 08:52:00,85.281,85.291,85.275,85.275,34600000.0
2008-02-29 08:53:00,85.267,85.302,85.267,85.289,56000000.0
2008-02-29 08:54:00,85.29,85.294,85.286,85.294,22400000.0
2008-02-29 08:55:00,85.292,85.311,85.292,85.309,17600000.0
2008-02-29 08:56:00,85.317,85.319,85.309,85.311,14400000.0
2008-02-29 08:57:00,85.303,85.31,85.302,85.305,42600000.0
2008-02-29 08:58:00,85.277,85.277,85.262,85.262,18600000.0
2008-02-29 08:59:00,85.276,85.295,85.262,85.295,14400000.0
2008-02-29 09:00:00,85.321,85.34,85.321,85.34,32000000.0
2008-02-29 09:01:00,85.334,85.342,85.326,85.332,32000000.0
2008-02-29 09:02:00,85.35,85.368,85.35,85.368,19200000.0
2008-02-29 09:03:00,85.36,85.36,85.336,85.34,16000000.0
2008-02-29 09:04:00,85.349,85.357,85.338,85.345,22400000.0
2008-02-29 09:05:00,85.365,85.39,85.365,85.39,19200000.0
2008-02-29 09:06:00,85.409,85.423,85.409,85.423,30400000.0
2008-02-29 09:07:00,85.415,85.42,85.411,85.411,19200000.0
2008-02-29 09:08:00,85.42,85.42,85.402,85.415,12800000.0
2008-02-29 09:09:00,85.42,85.435,85.419,85.432,46400000.0
2008-02-29 09:10:00,85.449,85.449,85.432,85.44,24000000.0
2008-02-29 09:11:00,85.415,85.415,85.403,85.403,28200000.0
2008-02-29 09:12:00,85.403,85.414,85.403,85.408,14400000.0
2008-02-29 09:13:00,85.399,85.399,85.381,85.382,13200000.0
2008-02-29 09:14:00,85.355,85.366,85.348,85.366,12800000.0
2008-02-29 09:15:00,85.372,85.39,85.372,85.39,29200000.0
2008-02-29 09:16:00,85.382,85.382,85.369,85.375,49400000.0
2008-02-29 09:17:00,85.366,85.382,85.366,85.366,76600000.0
2008-02-29 09:18:00,85.338,85.348,85.331,85.339,71400000.0
2008-02-29 09:19:00,85.337,85.345,85.333,85.338,65400000.0
2008-02-29 09:20:00,85.328,85.328,85.303,85.312,76200000.0
2008-02-29 09:21:00,85.31,85.333,85.309,85.326,49600000.0
2008-02-29 09:22:00,85.326,85.326,85.31,85.318,36200000.0
2008-02-29 09:23:00,85.328,85.328,85.318,85.323,67600000.0
2008-02-29 09:24:00,85.312,85.312,85.279,85.279,43200000.0
2008-02-29 09:25:00,85.263,85.271,85.263,85.27,19600000.0
2008-02-29 09:26:00,85.281,85.288,85.281,85.288,32000000.0
2008-02-29 09:27:00,85.289,85.305,85.289,85.305,70400000.0
2008-02-29 09:28:00,85.317,85.325,85.313,85.319,11600000.0
2008-02-29 09:29:00,85.329,85.329,85.317,85.323,36800000.0
2008-02-29 09:30:00,85.312,85.317,85.304,85.305,25600000.0
2008-02-29 09:31:00,85.301,85.301,85.284,85.284,12800000.0
2008-02-29 09:32:00,85.293,85.301,85.293,85.301,33600000.0
2008-02-29 09:33:00,85.293,85.293,85.274,85.274,30400000.0
2008-02-29 09:34:00,85.274,85.278,85.261,85.278,33600000.0
2008-02-29 09:35:00,85.267,85.271,85.227,85.227,52800000.0
2008-02-29 09:36:00,85.219,85.222,85.21,85.222,46800000.0
2008-02-29 09:37:00,85.207,85.211,85.196,85.2,33600000.0
2008-02-29 09:38:00,85.212,85.235,85.212,85.235,12800000.0
2008-02-29 09:39:00,85.244,85.256,85.24,85.244,43200000.0
2008-02-29 09:40:00,85.244,85.256,85.244,85.247,46400000.0
2008-02-29 09:41:00,85.241,85.243,85.231,85.231,30400000.0
2008-02-29 09:42:00,85.234,85.234,85.207,85.207,43600000.0
2008-02-29 09:43:00,85.23,85.245,85.228,85.244,56000000.0
2008-02-29 09:44:00,85.243,85.243,85.197,85.197,29800000.0
2008-02-29 09:45:00,85.151,85.153,85.143,85.153,19200000.0
2008-02-29 09:46:00,85.139,85.139,85.069,85.072,27200000.0
2008-02-29 09:47:00,85.072,85.094,85.072,85.094,12800000.0
2008-02-29 09:48:00,85.125,85.133,85.12,85.132,13200000.0
2008-02-29 09:49:00,85.149,85.162,85.138,85.162,16000000.0
2008-02-29 09:50:00,85.16,85.173,85.16,85.166,33600000.0
2008-02-29 09:51:00,85.167,85.167,85.133,85.141,84200000.0
2008-02-29 09:52:00,85.14,85.15,85.133,85.15,11200000.0
2008-02-29 09:53:00,85.167,85.167,85.142,85.142,30400000.0
2008-02-29 09:54:00,85.149,85.166,85.144,85.166,12800000.0
2008-02-29 09:55:00,85.171,85.171,85.139,85.139,33600000.0
2008-02-29 09:56:00,85.145,85.152,85.143,85.143,36800000.0
2008-02-29 09:57:00,85.141,85.156,85.141,85.156,24000000.0
2008-02-29 09:58:00,85.152,85.152,85.131,85.137,31400000.0
2008-02-29 09:59:00,85.162,85.184,85.162,85.184,51200000.0
2008-02-29 10:00:00,85.209,85.225,85.208,85.222,62400000.0
2008-02-29 10:01:00,85.226,85.228,85.216,85.222,17600000.0
2008-02-29 10:02:00,85.231,85.246,85.231,85.244,36800000.0
2008-02-29 10:03:00,85.246,85.246,85.228,85.228,44800000.0
2008-02-29 10:04:00,85.213,85.222,85.201,85.222,39400000.0
2008-02-29 10:05:00,85.224,85.253,85.213,85.253,38800000.0
2008-02-29 10:06:00,85.229,85.241,85.228,85.241,33600000.0
2008-02-29 10:07:00,85.247,85.259,85.247,85.254,43200000.0
2008-02-29 10:08:00,85.251,85.251,85.234,85.234,48400000.0
2008-02-29 10:09:00,85.24,85.24,85.214,85.214,12800000.0
2008-02-29 10:10:00,85.218,85.218,85.181,85.181,46400000.0
2008-02-29 10:11:00,85.187,85.2,85.187,85.189,58000000.0
2008-02-29 10:12:00,85.192,85.196,85.187,85.193,57600000.0
2008-02-29 10:13:00,85.207,85.225,85.207,85.222,41600000.0
2008-02-29 10:14:00,85.215,85.216,85.205,85.214,30400000.0
2008-02-29 10:15:00,85.214,85.239,85.214,85.239,29800000.0
2008-02-29 10:16:00,85.228,85.251,85.222,85.227,17600000.0
2008-02-29 10:17:00,85.24,85.24,85.181,85.181,12800000.0
2008-02-29 10:18:00,85.154,85.161,85.138,85.138,12800000.0
2008-02-29 10:19:00,85.129,85.13,85.086,85.086,75200000.0
2008-02-29 10:20:00,85.075,85.098,85.075,85.098,16000000.0
2008-02-29 10:21:00,85.104,85.104,85.084,85.096,35200000.0
2008-02-29 10:22:00,85.099,85.102,85.073,85.073,16000000.0
2008-02-29 10:23:00,85.065,85.09,85.065,85.09,33000000.0
2008-02-29 10:24:00,85.091,85.091,85.036,85.037,43000000.0
2008-02-29 10:25:00,85.043,85.084,85.043,85.084,63800000.0
2008-02-29 10:26:00,85.087,85.087,85.049,85.059,36800000.0
2008-02-29 10:27:00,85.054,85.054,85.04,85.043,52200000.0
2008-02-29 10:28:00,85.04,85.04,85.017,85.017,86800000.0
2008-02-29 10:29:00,85.005,85.025,85.005,85.006,17600000.0
2008-02-29 10:30:00,85.022,85.022,85.009,85.014,27200000.0
2008-02-29 10:31:00,85.006,85.016,85.003,85.015,32000000.0
2008-02-29 10:32:00,84.999,85.001,84.99,85.0,46400000.0
2008-02-29 10:33:00,85.002,85.008,84.996,85.0,35200000.0
2008-02-29 10:34:00,84.989,84.995,84.984,84.995,17600000.0
2008-02-29 10:35:00,84.997,85.014,84.989,84.989,12800000.0
2008-02-29 10:36:00,84.949,84.949,84.921,84.921,11600000.0
2008-02-29 10:37:00,84.927,84.93,84.912,84.912,19200000.0
2008-02-29 10:38:00,84.915,84.934,84.905,84.934,28800000.0
2008-02-29 10:39:00,84.938,84.943,84.937,84.937,16000000.0
2008-02-29 10:40:00,84.924,84.937,84.907,84.927,24000000.0
2008-02-29 10:41:00,84.936,84.95,84.936,84.943,57600000.0
2008-02-29 10:42:00,84.942,84.976,84.942,84.976,38400000.0
2008-02-29 10:43:00,84.995,84.996,84.967,84.982,17600000.0
2008-02-29 10:44:00,84.99,85.021,84.99,85.021,19200000.0
2008-02-29 10:45:00,85.029,85.052,85.022,85.052,22400000.0
2008-02-29 10:46:00,85.061,85.061,85.041,85.052,29200000.0
2008-02-29 10:47:00,85.058,85.058,85.044,85.053,25600000.0
2008-02-29 10:48:00,85.042,85.042,84.999,84.999,38800000.0
2008-02-29 10:49:00,85.002,85.002,84.99,84.991,25600000.0
2008-02-29 10:50:00,84.98,85.012,84.98,84.993,59200000.0
2008-02-29 10:51:00,84.982,84.982,84.954,84.954,68800000.0
2008-02-29 10:52:00,84.928,84.928,84.883,84.892,35200000.0
2008-02-29 10:53:00,84.91,84.921,84.91,84.919,59600000.0
2008-02-29 10:54:00,84.916,84.916,84.891,84.895,54400000.0
2008-02-29 10:55:00,84.904,84.934,84.904,84.934,42000000.0
2008-02-29 10:56:00,84.946,84.949,84.927,84.927,44800000.0
2008-02-29 10:57:00,84.904,84.934,84.904,84.934,34000000.0
2008-02-29 10:58:00,84.956,84.988,84.956,84.968,40000000.0
2008-02-29 10:59:00,84.967,84.972,84.96,84.96,50000000.0
2008-02-29 11:00:00,84.948,84.966,84.94,84.94,52000000.0
2008-02-29 11:01:00,84.966,84.966,84.949,84.961,12200000.0
2008-02-29 11:02:00,84.963,84.996,84.963,84.992,19200000.0
2008-02-29 11:03:00,85.011,85.024,85.0,85.0,36200000.0
2008-02-29 11:04:00,85.009,85.08,85.009,85.08,27200000.0
2008-02-29 11:05:00,85.103,85.109,85.099,85.108,10600000.0
2008-02-29 11:06:00,85.098,85.116,85.098,85.105,29800000.0
2008-02-29 11:07:00,85.107,85.111,85.094,85.107,46400000.0
2008-02-29 11:08:00,85.108,85.108,85.084,85.089,32000000.0
2008-02-29 11:09:00,85.107,85.107,85.082,85.082,75200000.0
2008-02-29 11:10:00,85.069,85.078,85.058,85.06,36800000.0
2008-02-29 11:11:00,85.066,85.08,85.066,85.075,52800000.0
2008-02-29 11:12:00,85.085,85.094,85.037,85.037,70400000.0
2008-02-29 11:13:00,85.044,85.06,85.044,85.06,12200000.0
2008-02-29 11:14:00,85.069,85.075,85.053,85.053,58000000.0
2008-02-29 11:15:00,85.061,85.066,85.05,85.066,11200000.0
2008-02-29 11:16:00,85.069,85.098,85.069,85.086,17600000.0
2008-02-29 11:17:00,85.067,85.07,85.047,85.047,53800000.0
2008-02-29 11:18:00,85.029,85.053,85.018,85.053,73600000.0
2008-02-29 11:19:00,85.065,85.075,85.057,85.057,55800000.0
2008-02-29 11:20:00,85.056,85.074,85.056,85.074,35200000.0
2008-02-29 11:21:00,85.071,85.071,85.045,85.045,40000000.0
2008-02-29 11:22:00,85.03,85.042,85.03,85.037,41600000.0
2008-02-29 11:23:00,85.027,85.027,85.014,85.017,51600000.0
2008-02-29 11:24:00,85.018,85.018,84.989,84.989,52800000.0
2008-02-29 11:25:00,84.98,84.99,84.972,84.972,34600000.0
2008-02-29 11:26:00,85.0,85.001,84.989,84.999,27200000.0
2008-02-29 11:27:00,84.994,84.994,84.984,84.989,12800000.0
2008-02-29 11:28:00,84.948,84.948,84.895,84.913,41000000.0
2008-02-29 11:29:00,84.919,84.939,84.919,84.934,42600000.0
2008-02-29 11:30:00,84.935,84.947,84.928,84.947,11200000.0
2008-02-29 11:31:00,84.947,84.947,84.937,84.937,27200000.0
2008-02-29 11:32:00,84.95,84.951,84.944,84.945,35200000.0
2008-02-29 11:33:00,84.96,84.968,84.96,84.962,17600000.0
2008-02-29 11:34:00,84.954,84.963,84.95,84.951,33600000.0
2008-02-29 11:35:00,84.94,84.981,84.94,84.981,17600000.0
2008-02-29 11:36:00,84.998,85.01,84.995,85.0,43200000.0
2008-02-29 11:37:00,85.009,85.013,85.002,85.002,41600000.0
2008-02-29 11:38:00,85.007,85.007,84.999,84.999,27200000.0
2008-02-29 11:39:00,85.009,85.029,85.009,85.015,11200000.0
2008-02-29 11:40:00,85.021,85.021,85.007,85.007,21800000.0
2008-02-29 11:41:00,85.011,85.019,85.009,85.011,38400000.0
2008-02-29 11:42:00,85.015,85.015,85.007,85.01,38400000.0
2008-02-29 11:43:00,85.007,85.007,84.992,84.992,17000000.0
2008-02-29 11:44:00,84.993,84.993,84.982,84.986,59200000.0
2008-02-29 11:45:00,84.975,84.975,84.945,84.945,50000000.0
2008-02-29 11:46:00,84.935,84.935,84.918,84.919,11200000.0
2008-02-29 11:47:00,84.902,84.909,84.898,84.898,56000000.0
2008-02-29 11:48:00,84.894,84.894,84.882,84.882,14400000.0
2008-02-29 11:49:00,84.895,84.896,84.876,84.876,42000000.0
2008-02-29 11:50:00,84.871,84.872,84.864,84.865,44800000.0
2008-02-29 11:51:00,84.852,84.855,84.844,84.848,44800000.0
2008-02-29 11:52:00,84.849,84.86,84.844,84.844,31400000.0
2008-02-29 11:53:00,84.841,84.852,84.841,84.846,35600000.0
2008-02-29 11:54:00,84.855,84.864,84.85,84.863,48000000.0
2008-02-29 11:55:00,84.866,84.872,84.864,84.865,44800000.0
2008-02-29 11:56:00,84.85,84.85,84.831,84.844,63400000.0
2008-02-29 11:57:00,84.834,84.843,84.832,84.843,22400000.0
2008-02-29 11:58:00,84.846,84.852,84.842,84.845,41600000.0
2008-02-29 11:59:00,84.853,84.855,84.838,84.838,51200000.0
2008-02-29 12:00:00,84.85,84.853,84.846,84.853,36800000.0
2008-02-29 12:01:00,84.844,84.865,84.844,84.865,19200000.0
2008-02-29 12:02:00,84.873,84.885,84.872,84.874,12800000.0
2008-02-29 12:03:00,84.887,84.893,84.884,84.893,51200000.0
2008-02-29 12:04:00,84.888,84.891,84.884,84.884,24000000.0
2008-02-29 12:05:00,84.881,84.889,84.881,84.888,28600000.0
2008-02-29 12:06:00,84.9,84.9,84.893,84.897,24000000.0
2008-02-29 12:07:00,84.883,84.893,84.883,84.886,20200000.0
2008-02-29 12:08:00,84.864,84.889,84.857,84.867,42600000.0
2008-02-29 12:09:00,84.867,84.883,84.866,84.879,25600000.0
2008-02-29 12:10:00,84.883,84.886,84.866,84.88,11200000.0
2008-02-29 12:11:00,84.874,84.88,84.864,84.864,27200000.0
2008-02-29 12:12:00,84.86,84.87,84.86,84.868,30400000.0
2008-02-29 12:13:00,84.868,84.868,84.858,84.861,14400000.0
2008-02-29 12:14:00,84.872,84.872,84.827,84.838,16000000.0
2008-02-29 12:15:00,84.84,84.84,84.806,84.806,27200000.0
2008-02-29 12:16:00,84.816,84.816,84.8,84.8,27200000.0
2008-02-29 12:17:00,84.787,84.794,84.781,84.787,43200000.0
2008-02-29 12:18:00,84.787,84.787,84.775,84.78,25600000.0
2008-02-29 12:19:00,84.785,84.801,84.785,84.798,35600000.0
2008-02-29 12:20:00,84.8,84.81,84.793,84.81,36800000.0
2008-02-29 12:21:00,84.815,84.83,84.815,84.83,59200000.0
2008-02-29 12:22:00,84.834,84.836,84.831,84.831,30400000.0
2008-02-29 12:23:00,84.83,84.83,84.814,84.814,31400000.0
2008-02-29 12:24:00,84.79,84.794,84.775,84.794,33600000.0
2008-02-29 12:25:00,84.786,84.793,84.779,84.779,22400000.0
2008-02-29 12:26:00,84.775,84.779,84.77,84.77,30800000.0
2008-02-29 12:27:00,84.779,84.779,84.749,84.749,30400000.0
2008-02-29 12:28:00,84.756,84.763,84.749,84.749,61200000.0
2008-02-29 12:29:00,84.648,84.763,84.577,84.611,114400000.0
2008-02-29 12:30:00,84.681,84.681,84.587,84.665,46200000.0
2008-02-29 12:31:00,84.664,84.668,84.653,84.653,70800000.0
2008-02-29 12:32:00,84.637,84.659,84.637,84.659,28800000.0
2008-02-29 12:33:00,84.666,84.669,84.66,84.66,38800000.0
2008-02-29 12:34:00,84.668,84.693,84.668,84.675,27200000.0
2008-02-29 12:35:00,84.685,84.685,84.652,84.671,25000000.0
2008-02-29 12:36:00,84.684,84.71,84.684,84.705,48000000.0
2008-02-29 12:37:00,84.71,84.71,84.659,84.659,14800000.0
2008-02-29 12:38:00,84.654,84.685,84.654,84.685,14400000.0
2008-02-29 12:39:00,84.682,84.684,84.677,84.682,24000000.0
2008-02-29 12:40:00,84.693,84.693,84.674,84.674,16000000.0
2008-02-29 12:41:00,84.672,84.694,84.672,84.694,22400000.0
2008-02-29 12:42:00,84.684,84.701,84.68,84.701,22400000.0
2008-02-29 12:43:00,84.711,84.753,84.711,84.734,36800000.0
2008-02-29 12:44:00,84.721,84.738,84.721,84.738,22400000.0
2008-02-29 12:45:00,84.741,84.741,84.727,84.727,35600000.0
2008-02-29 12:46:00,84.725,84.729,84.723,84.725,44800000.0
2008-02-29 12:47:00,84.72,84.724,84.718,84.722,8000000.0
2008-02-29 12:48:00,84.703,84.703,84.656,84.656,32000000.0
2008-02-29 12:49:00,84.638,84.638,84.621,84.621,39800000.0
2008-02-29 12:50:00,84.602,84.609,84.59,84.609,16000000.0
2008-02-29 12:51:00,84.62,84.635,84.615,84.615,22800000.0
2008-02-29 12:52:00,84.612,84.618,84.609,84.613,25600000.0
2008-02-29 12:53:00,84.587,84.587,84.577,84.577,11200000.0
2008-02-29 12:54:00,84.568,84.568,84.551,84.551,11200000.0
2008-02-29 12:55:00,84.553,84.571,84.551,84.571,24000000.0
2008-02-29 12:56:00,84.577,84.579,84.558,84.558,12800000.0
2008-02-29 12:57:00,84.567,84.585,84.561,84.564,27200000.0
2008-02-29 12:58:00,84.51,84.51,84.473,84.473,12800000.0
2008-02-29 12:59:00,84.507,84.511,84.499,84.504,14400000.0
2008-02-29 13:00:00,84.504,84.519,84.504,84.518,16000000.0
2008-02-29 13:01:00,84.522,84.522,84.506,84.516,17600000.0
2008-02-29 13:02:00,84.496,84.496,84.464,84.464,12200000.0
2008-02-29 13:03:00,84.348,84.348,84.192,84.192,12800000.0
2008-02-29 13:04:00,84.178,84.178,84.07,84.087,16000000.0
2008-02-29 13:05:00,84.09,84.09,84.044,84.044,12800000.0
2008-02-29 13:06:00,84.042,84.045,84.036,84.045,18000000.0
2008-02-29 13:07:00,84.0,84.0,83.912,83.912,12800000.0
2008-02-29 13:08:00,83.902,83.963,83.902,83.956,32000000.0
2008-02-29 13:09:00,83.954,83.993,83.954,83.993,28800000.0
2008-02-29 13:10:00,84.057,84.104,84.004,84.004,32000000.0
2008-02-29 13:11:00,83.983,83.983,83.911,83.911,19200000.0
2008-02-29 13:12:00,83.869,83.869,83.834,83.834,16000000.0
2008-02-29 13:13:00,83.805,83.805,83.684,83.684,11600000.0
2008-02-29 13:14:00,83.694,83.774,83.694,83.774,11200000.0
2008-02-29 13:15:00,83.797,83.805,83.791,83.802,11200000.0
2008-02-29 13:16:00,83.842,83.877,83.842,83.877,25600000.0
2008-02-29 13:17:00,83.894,83.977,83.894,83.977,12800000.0
2008-02-29 13:18:00,83.965,83.97,83.938,83.938,55800000.0
2008-02-29 13:19:00,83.942,83.942,83.88,83.903,14400000.0
2008-02-29 13:20:00,83.935,83.935,83.895,83.895,12800000.0
2008-02-29 13:21:00,83.893,83.932,83.893,83.932,55400000.0
2008-02-29 13:22:00,83.95,83.969,83.95,83.969,11200000.0
2008-02-29 13:23:00,83.99,84.026,83.98,84.026,12800000.0
2008-02-29 13:24:00,84.034,84.06,84.029,84.06,14400000.0
2008-02-29 13:25:00,84.078,84.094,84.077,84.077,33600000.0
2008-02-29 13:26:00,84.085,84.089,84.013,84.013,24000000.0
2008-02-29 13:27:00,83.997,83.997,83.942,83.951,39400000.0
2008-02-29 13:28:00,83.939,83.939,83.927,83.927,20800000.0
2008-02-29 13:29:00,83.912,83.912,83.888,83.89,22400000.0
2008-02-29 13:30:00,83.872,83.901,83.872,83.901,36800000.0
2008-02-29 13:31:00,83.895,83.93,83.895,83.93,11200000.0
2008-02-29 13:32:00,83.94,83.961,83.934,83.959,17600000.0
2008-02-29 13:33:00,83.961,83.961,83.912,83.927,13200000.0
2008-02-29 13:34:00,83.934,83.934,83.924,83.93,12800000.0
2008-02-29 13:35:00,83.924,83.924,83.872,83.881,12800000.0
2008-02-29 13:36:00,83.856,83.856,83.829,83.837,48000000.0
2008-02-29 13:37:00,83.841,83.869,83.841,83.869,24000000.0
2008-02-29 13:38:00,83.871,83.871,83.836,83.836,28800000.0
2008-02-29 13:39:00,83.848,83.871,83.848,83.866,25600000.0
2008-02-29 13:40:00,83.865,83.877,83.865,83.877,12800000.0
2008-02-29 13:41:00,83.845,83.874,83.843,83.874,16000000.0
2008-02-29 13:42:00,83.858,83.859,83.842,83.842,12800000.0
2008-02-29 13:43:00,83.856,83.867,83.855,83.855,25600000.0
2008-02-29 13:44:00,83.864,83.916,83.864,83.916,28800000.0
2008-02-29 13:45:00,83.908,83.908,83.894,83.901,12800000.0
2008-02-29 13:46:00,83.895,83.908,83.895,83.908,14400000.0
2008-02-29 13:47:00,83.891,83.925,83.891,83.925,27200000.0
2008-02-29 13:48:00,83.911,83.921,83.903,83.921,14400000.0
2008-02-29 13:49:00,83.934,83.935,83.929,83.931,33600000.0
2008-02-29 13:50:00,83.943,83.969,83.943,83.969,33600000.0
2008-02-29 13:51:00,83.966,83.972,83.91,83.91,14800000.0
2008-02-29 13:52:00,83.906,83.928,83.906,83.919,40000000.0
2008-02-29 13:53:00,83.95,83.962,83.95,83.962,36200000.0
2008-02-29 13:54:00,83.965,83.965,83.919,83.919,24000000.0
2008-02-29 13:55:00,83.913,83.913,83.879,83.88,11200000.0
2008-02-29 13:56:00,83.879,83.884,83.87,83.884,14400000.0
2008-02-29 13:57:00,83.883,83.883,83.848,83.853,14800000.0
2008-02-29 13:58:00,83.864,83.907,83.864,83.907,31400000.0
2008-02-29 13:59:00,83.919,83.926,83.915,83.922,48000000.0
2008-02-29 14:00:00,83.935,83.947,83.934,83.936,32000000.0
2008-02-29 14:01:00,83.914,83.933,83.911,83.933,14800000.0
2008-02-29 14:02:00,83.933,83.952,83.933,83.951,28800000.0
2008-02-29 14:03:00,83.969,83.971,83.956,83.956,14400000.0
2008-02-29 14:04:00,83.942,83.948,83.935,83.941,14400000.0
2008-02-29 14:05:00,83.965,83.976,83.965,83.967,25000000.0
2008-02-29 14:06:00,83.945,83.983,83.945,83.983,17600000.0
2008-02-29 14:07:00,83.981,83.985,83.964,83.972,12800000.0
2008-02-29 14:08:00,84.018,84.05,84.018,84.05,24000000.0
2008-02-29 14:09:00,84.041,84.041,84.023,84.028,11200000.0
2008-02-29 14:10:00,84.041,84.041,84.033,84.033,17600000.0
2008-02-29 14:11:00,84.011,84.034,84.011,84.034,12800000.0
2008-02-29 14:12:00,84.024,84.04,84.024,84.04,12800000.0
2008-02-29 14:13:00,84.019,84.028,84.01,84.028,24000000.0
2008-02-29 14:14:00,84.032,84.037,84.016,84.021,20800000.0
2008-02-29 14:15:00,84.024,84.041,84.022,84.041,33600000.0
2008-02-29 14:16:00,84.029,84.029,83.998,84.025,27200000.0
2008-02-29 14:17:00,84.013,84.013,84.006,84.007,11200000.0
2008-02-29 14:18:00,83.988,83.988,83.97,83.978,16000000.0
2008-02-29 14:19:00,83.984,83.988,83.976,83.981,40000000.0
2008-02-29 14:20:00,83.982,83.993,83.977,83.978,14400000.0
2008-02-29 14:21:00,83.996,84.015,83.986,83.994,33600000.0
2008-02-29 14:22:00,84.007,84.058,84.007,84.058,14400000.0
2008-02-29 14:23:00,84.049,84.056,84.049,84.056,17600000.0
2008-02-29 14:24:00,84.057,84.057,84.045,84.054,36800000.0
2008-02-29 14:25:00,84.07,84.07,84.044,84.044,12800000.0
2008-02-29 14:26:00,84.022,84.022,84.006,84.009,19200000.0
2008-02-29 14:27:00,84.011,84.025,84.011,84.024,11200000.0
2008-02-29 14:28:00,84.057,84.076,84.057,84.075,11200000.0
2008-02-29 14:29:00,84.086,84.086,84.06,84.066,12800000.0
2008-02-29 14:30:00,84.075,84.084,83.989,83.989,11200000.0
2008-02-29 14:31:00,84.086,84.101,84.006,84.101,16000000.0
2008-02-29 14:32:00,84.104,84.107,84.1,84.103,12800000.0
2008-02-29 14:33:00,84.095,84.098,84.076,84.076,17600000.0
2008-02-29 14:34:00,84.046,84.053,84.043,84.048,18000000.0
2008-02-29 14:35:00,84.062,84.062,84.051,84.051,11200000.0
2008-02-29 14:36:00,84.028,84.028,84.019,84.021,12800000.0
2008-02-29 14:37:00,83.908,83.908,83.647,83.647,12800000.0
2008-02-29 14:38:00,83.589,83.589,83.5,83.5,11200000.0
2008-02-29 14:39:00,83.493,83.558,83.493,83.557,17600000.0
2008-02-29 14:40:00,83.6,83.668,83.6,83.668,16000000.0
2008-02-29 14:41:00,83.713,83.8,83.713,83.8,11200000.0
2008-02-29 14:42:00,83.779,83.779,83.623,83.623,12800000.0
2008-02-29 14:43:00,83.641,83.643,83.617,83.635,17600000.0
2008-02-29 14:44:00,83.687,83.689,83.678,83.679,12800000.0
2008-02-29 14:45:00,83.668,83.682,83.662,83.662,12800000.0
2008-02-29 14:46:00,83.563,83.573,83.503,83.503,17600000.0
2008-02-29 14:47:00,83.487,83.624,83.487,83.624,12800000.0
2008-02-29 14:48:00,83.614,83.62,83.561,83.561,11200000.0
2008-02-29 14:49:00,83.525,83.533,83.512,83.512,16000000.0
2008-02-29 14:50:00,83.571,83.587,83.561,83.561,12200000.0
2008-02-29 14:51:00,83.504,83.504,83.471,83.487,17600000.0
2008-02-29 14:52:00,83.505,83.529,83.502,83.529,14400000.0
2008-02-29 14:53:00,83.552,83.609,83.545,83.609,11200000.0
2008-02-29 14:54:00,83.645,83.647,83.639,83.641,12800000.0
2008-02-29 14:55:00,83.64,83.64,83.545,83.545,11200000.0
2008-02-29 14:56:00,83.538,83.563,83.535,83.535,15400000.0
2008-02-29 14:57:00,83.541,83.544,83.528,83.528,12800000.0
2008-02-29 14:58:00,83.536,83.575,83.536,83.575,14400000.0
2008-02-29 14:59:00,83.58,83.58,83.558,83.562,12800000.0
2008-02-29 15:00:00,83.572,83.593,83.572,83.587,16000000.0
2008-02-29 15:01:00,83.602,83.627,83.602,83.627,17600000.0
2008-02-29 15:02:00,83.658,83.708,83.658,83.685,11200000.0
2008-02-29 15:03:00,83.704,83.725,83.701,83.725,10600000.0
2008-02-29 15:04:00,83.698,83.719,83.698,83.719,16000000.0
2008-02-29 15:05:00,83.719,83.725,83.708,83.708,12800000.0
2008-02-29 15:06:00,83.701,83.729,83.701,83.721,11200000.0
2008-02-29 15:07:00,83.748,83.765,83.742,83.765,11200000.0
2008-02-29 15:08:00,83.751,83.751,83.722,83.722,11200000.0
2008-02-29 15:09:00,83.724,83.729,83.712,83.712,14400000.0
2008-02-29 15:10:00,83.703,83.706,83.676,83.683,16000000.0
2008-02-29 15:11:00,83.653,83.653,83.62,83.62,11200000.0
2008-02-29 15:12:00,83.644,83.669,83.644,83.66,12800000.0
2008-02-29 15:13:00,83.698,83.776,83.698,83.776,12800000.0
2008-02-29 15:14:00,83.775,83.775,83.749,83.757,16000000.0
2008-02-29 15:15:00,83.744,83.757,83.738,83.742,17600000.0
2008-02-29 15:16:00,83.712,83.715,83.696,83.696,12800000.0
2008-02-29 15:17:00,83.65,83.662,83.633,83.633,14400000.0
2008-02-29 15:18:00,83.638,83.654,83.638,83.652,12800000.0
2008-02-29 15:19:00,83.671,83.671,83.643,83.654,16000000.0
2008-02-29 15:20:00,83.658,83.709,83.658,83.704,16000000.0
2008-02-29 15:21:00,83.736,83.758,83.66,83.729,18000000.0
2008-02-29 15:22:00,83.708,83.71,83.687,83.689,11200000.0
2008-02-29 15:23:00,83.656,83.656,83.617,83.619,11200000.0
2008-02-29 15:24:00,83.644,83.653,83.637,83.643,11200000.0
2008-02-29 15:25:00,83.659,83.67,83.657,83.668,12800000.0
2008-02-29 15:26:00,83.681,83.714,83.681,83.714,14400000.0
2008-02-29 15:27:00,83.709,83.712,83.697,83.704,12800000.0
2008-02-29 15:28:00,83.73,83.75,83.718,83.75,12800000.0
2008-02-29 15:29:00,83.789,83.814,83.789,83.806,17600000.0
2008-02-29 15:30:00,83.833,83.871,83.833,83.871,17600000.0
2008-02-29 15:31:00,83.78,83.78,83.731,83.741,12800000.0
2008-02-29 15:32:00,83.731,83.731,83.681,83.681,11200000.0
2008-02-29 15:33:00,83.72,83.739,83.72,83.73,11200000.0
2008-02-29 15:34:00,83.716,83.716,83.692,83.699,11200000.0
2008-02-29 15:35:00,83.716,83.766,83.715,83.766,12800000.0
2008-02-29 15:36:00,83.77,83.773,83.756,83.756,14400000.0
2008-02-29 15:37:00,83.79,83.84,83.79,83.84,16000000.0
2008-02-29 15:38:00,83.873,83.891,83.849,83.859,16400000.0
2008-02-29 15:39:00,83.819,83.819,83.764,83.768,14400000.0
2008-02-29 15:40:00,83.763,83.792,83.757,83.792,12800000.0
2008-02-29 15:41:00,83.794,83.794,83.78,83.788,16000000.0
2008-02-29 15:42:00,83.78,83.78,83.68,83.75,17600000.0
2008-02-29 15:43:00,83.766,83.788,83.766,83.782,12800000.0
2008-02-29 15:44:00,83.81,83.81,83.778,83.778,12800000.0
2008-02-29 15:45:00,83.748,83.748,83.734,83.736,12800000.0
2008-02-29 15:46:00,83.744,83.764,83.744,83.746,11200000.0
2008-02-29 15:47:00,83.715,83.715,83.704,83.71,10600000.0
2008-02-29 15:48:00,83.715,83.765,83.715,83.764,12800000.0
2008-02-29 15:49:00,83.741,83.757,83.699,83.699,11200000.0
2008-02-29 15:50:00,83.712,83.722,83.701,83.722,14400000.0
2008-02-29 15:51:00,83.759,83.759,83.721,83.721,11200000.0
2008-02-29 15:52:00,83.727,83.742,83.727,83.742,11200000.0
2008-02-29 15:53:00,83.754,83.813,83.754,83.813,12200000.0
2008-02-29 15:54:00,83.802,83.812,83.797,83.812,17600000.0
2008-02-29 15:55:00,83.829,83.843,83.827,83.835,17600000.0
2008-02-29 15:56:00,83.808,83.823,83.795,83.823,11200000.0
2008-02-29 15:57:00,83.84,83.864,83.84,83.864,14400000.0
2008-02-29 15:58:00,83.856,83.859,83.816,83.816,11200000.0
2008-02-29 15:59:00,83.793,83.793,83.778,83.778,11200000.0
2008-02-29 16:00:00,83.786,83.797,83.782,83.797,11200000.0
2008-02-29 16:01:00,83.802,83.822,83.802,83.821,11600000.0
2008-02-29 16:02:00,83.822,83.833,83.818,83.833,17600000.0
2008-02-29 16:03:00,83.84,83.84,83.807,83.807,12800000.0
2008-02-29 16:04:00,83.788,83.788,83.718,83.756,11200000.0
2008-02-29 16:05:00,83.749,83.749,83.737,83.746,14400000.0
2008-02-29 16:06:00,83.755,83.767,83.752,83.766,16000000.0
2008-02-29 16:07:00,83.781,83.821,83.781,83.821,11200000.0
2008-02-29 16:08:00,83.815,83.815,83.79,83.792,11200000.0
2008-02-29 16:09:00,83.785,83.785,83.776,83.778,12800000.0
2008-02-29 16:10:00,83.775,83.784,83.772,83.772,13200000.0
2008-02-29 16:11:00,83.773,83.773,83.745,83.753,11200000.0
2008-02-29 16:12:00,83.755,83.768,83.747,83.753,17600000.0
2008-02-29 16:13:00,83.766,83.779,83.766,83.767,11200000.0
2008-02-29 16:14:00,83.771,83.771,83.755,83.764,14400000.0
2008-02-29 16:15:00,83.772,83.805,83.772,83.805,11200000.0
2008-02-29 16:16:00,83.817,83.824,83.805,83.809,11200000.0
2008-02-29 16:17:00,83.801,83.824,83.797,83.805,17600000.0
2008-02-29 16:18:00,83.765,83.784,83.765,83.784,16000000.0
2008-02-29 16:19:00,83.784,83.784,83.768,83.768,11200000.0
2008-02-29 16:20:00,83.787,83.787,83.762,83.762,11200000.0
2008-02-29 16:21:00,83.754,83.761,83.754,83.755,11200000.0
2008-02-29 16:22:00,83.755,83.763,83.755,83.763,11200000.0
2008-02-29 16:23:00,83.792,83.807,83.788,83.788,12200000.0
2008-02-29 16:24:00,83.785,83.785,83.773,83.773,11200000.0
2008-02-29 16:25:00,83.771,83.775,83.763,83.763,13200000.0
2008-02-29 16:26:00,83.756,83.772,83.756,83.76,12800000.0
2008-02-29 16:27:00,83.775,83.775,83.764,83.769,17600000.0
2008-02-29 16:28:00,83.766,83.786,83.766,83.783,11200000.0
2008-02-29 16:29:00,83.775,83.782,83.771,83.778,14400000.0
2008-02-29 16:30:00,83.788,83.806,83.788,83.806,14400000.0
2008-02-29 16:31:00,83.8,83.8,83.758,83.758,14400000.0
2008-02-29 16:32:00,83.774,83.779,83.753,83.772,11200000.0
2008-02-29 16:33:00,83.78,83.788,83.777,83.788,14400000.0
2008-02-29 16:34:00,83.788,83.788,83.755,83.755,17600000.0
2008-02-29 16:35:00,83.743,83.75,83.736,83.739,12800000.0
2008-02-29 16:36:00,83.733,83.733,83.702,83.702,11200000.0
2008-02-29 16:37:00,83.696,83.748,83.696,83.746,12800000.0
2008-02-29 16:38:00,83.728,83.728,83.714,83.726,14400000.0
2008-02-29 16:39:00,83.722,83.729,83.721,83.729,12800000.0
2008-02-29 16:40:00,83.708,83.708,83.651,83.651,17600000.0
2008-02-29 16:41:00,83.656,83.656,83.637,83.641,12800000.0
2008-02-29 16:42:00,83.611,83.611,83.565,83.565,11200000.0
2008-02-29 16:43:00,83.551,83.584,83.543,83.543,12800000.0
2008-02-29 16:44:00,83.507,83.531,83.495,83.526,11200000.0
2008-02-29 16:45:00,83.524,83.532,83.517,83.517,11200000.0
2008-02-29 16:46:00,83.509,83.519,83.497,83.519,14400000.0
2008-02-29 16:47:00,83.501,83.509,83.489,83.489,17600000.0
2008-02-29 16:48:00,83.473,83.474,83.46,83.474,11200000.0
2008-02-29 16:49:00,83.465,83.523,83.447,83.523,12800000.0
2008-02-29 16:50:00,83.51,83.515,83.501,83.503,17600000.0
2008-02-29 16:51:00,83.504,83.514,83.452,83.452,11200000.0
2008-02-29 16:52:00,83.518,83.518,83.496,83.511,17600000.0
2008-02-29 16:53:00,83.508,83.516,83.504,83.516,17600000.0
2008-02-29 16:54:00,83.538,83.561,83.522,83.522,17600000.0
2008-02-29 16:55:00,83.524,83.557,83.524,83.557,14400000.0
2008-02-29 16:56:00,83.553,83.576,83.543,83.573,12800000.0
2008-02-29 16:57:00,83.538,83.55,83.527,83.55,16000000.0
2008-02-29 16:58:00,83.545,83.571,83.539,83.571,12800000.0
2008-02-29 16:59:00,83.554,83.554,83.514,83.514,12800000.0
2008-02-29 17:00:00,83.486,83.495,83.449,83.449,11200000.0
2008-02-29 17:01:00,83.455,83.476,83.374,83.471,12800000.0
2008-02-29 17:02:00,83.478,83.512,83.478,83.511,16000000.0
2008-02-29 17:03:00,83.522,83.531,83.522,83.531,17600000.0
2008-02-29 17:04:00,83.531,83.537,83.511,83.537,11200000.0
2008-02-29 17:05:00,83.522,83.522,83.484,83.491,17600000.0
2008-02-29 17:06:00,83.476,83.486,83.459,83.485,11200000.0
2008-02-29 17:07:00,83.493,83.52,83.484,83.52,11200000.0
2008-02-29 17:08:00,83.516,83.516,83.479,83.479,18000000.0
2008-02-29 17:09:00,83.466,83.501,83.466,83.501,16000000.0
2008-02-29 17:10:00,83.507,83.507,83.452,83.452,11200000.0
2008-02-29 17:11:00,83.431,83.431,83.407,83.423,12800000.0
2008-02-29 17:12:00,83.412,83.412,83.364,83.387,12800000.0
2008-02-29 17:13:00,83.388,83.399,83.376,83.399,12800000.0
2008-02-29 17:14:00,83.376,83.376,83.335,83.335,12800000.0
2008-02-29 17:15:00,83.309,83.309,83.255,83.262,12800000.0
2008-02-29 17:16:00,83.273,83.273,83.245,83.246,10600000.0
2008-02-29 17:17:00,83.257,83.257,83.239,83.241,11200000.0
2008-02-29 17:18:00,83.238,83.244,83.233,83.239,12800000.0
2008-02-29 17:19:00,83.236,83.278,83.236,83.278,16000000.0
2008-02-29 17:20:00,83.282,83.298,83.275,83.296,11200000.0
2008-02-29 17:21:00,83.312,83.334,83.303,83.334,12800000.0
2008-02-29 17:22:00,83.354,83.372,83.264,83.352,11200000.0
2008-02-29 17:23:00,83.341,83.355,83.338,83.355,11200000.0
2008-02-29 17:24:00,83.36,83.365,83.355,83.355,11200000.0
2008-02-29 17:25:00,83.351,83.362,83.346,83.346,11200000.0
2008-02-29 17:26:00,83.345,83.347,83.305,83.305,11200000.0
2008-02-29 17:27:00,83.309,83.316,83.3,83.3,17600000.0
2008-02-29 17:28:00,83.284,83.296,83.257,83.296,12800000.0
2008-02-29 17:29:00,83.305,83.315,83.281,83.281,13200000.0
2008-02-29 17:30:00,83.241,83.259,83.237,83.237,11200000.0
2008-02-29 17:31:00,83.216,83.229,83.207,83.207,12800000.0
2008-02-29 17:32:00,83.2,83.2,83.186,83.187,11200000.0
2008-02-29 17:33:00,83.198,83.205,83.187,83.204,12200000.0
2008-02-29 17:34:00,83.192,83.242,83.181,83.242,11200000.0
2008-02-29 17:35:00,83.279,83.288,83.276,83.276,12800000.0
2008-02-29 17:36:00,83.279,83.28,83.274,83.276,11200000.0
2008-02-29 17:37:00,83.261,83.281,83.261,83.27,11200000.0
2008-02-29 17:38:00,83.263,83.263,83.221,83.221,16000000.0
2008-02-29 17:39:00,83.239,83.252,83.239,83.252,17600000.0
2008-02-29 17:40:00,83.203,83.203,83.115,83.115,11600000.0
2008-02-29 17:41:00,83.071,83.091,83.068,83.082,11200000.0
2008-02-29 17:42:00,83.063,83.084,83.063,83.075,11200000.0
2008-02-29 17:43:00,83.136,83.165,83.114,83.114,12800000.0
2008-02-29 17:44:00,83.11,83.134,83.108,83.113,12800000.0
2008-02-29 17:45:00,83.157,83.175,83.155,83.175,11200000.0
2008-02-29 17:46:00,83.192,83.208,83.192,83.208,12800000.0
2008-02-29 17:47:00,83.222,83.222,83.179,83.195,12200000.0
2008-02-29 17:48:00,83.19,83.198,83.176,83.18,11200000.0
2008-02-29 17:49:00,83.148,83.163,83.115,83.115,17600000.0
2008-02-29 17:50:00,83.113,83.14,83.113,83.135,12800000.0
2008-02-29 17:51:00,83.112,83.146,83.101,83.146,11200000.0
2008-02-29 17:52:00,83.153,83.153,83.121,83.121,12800000.0
2008-02-29 17:53:00,83.126,83.138,83.126,83.135,15400000.0
2008-02-29 17:54:00,83.142,83.164,83.13,83.164,14400000.0
2008-02-29 17:55:00,83.171,83.245,83.143,83.245,11600000.0
2008-02-29 17:56:00,83.228,83.236,83.207,83.236,11200000.0
2008-02-29 17:57:00,83.269,83.305,83.269,83.305,16000000.0
2008-02-29 17:58:00,83.293,83.293,83.264,83.279,12800000.0
2008-02-29 17:59:00,83.327,83.416,83.327,83.416,11200000.0
2008-02-29 18:00:00,83.428,83.428,83.385,83.392,17600000.0
2008-02-29 18:01:00,83.405,83.405,83.284,83.354,17600000.0
2008-02-29 18:02:00,83.361,83.428,83.361,83.428,17600000.0
2008-02-29 18:03:00,83.446,83.447,83.434,83.441,14400000.0
2008-02-29 18:04:00,83.446,83.446,83.412,83.412,11200000.0
2008-02-29 18:05:00,83.408,83.432,83.401,83.432,11200000.0
2008-02-29 18:06:00,83.465,83.51,83.465,83.51,13200000.0
2008-02-29 18:07:00,83.519,83.555,83.519,83.555,11200000.0
2008-02-29 18:08:00,83.589,83.633,83.589,83.626,16000000.0
2008-02-29 18:09:00,83.605,83.605,83.593,83.605,16000000.0
2008-02-29 18:10:00,83.584,83.584,83.491,83.491,12800000.0
2008-02-29 18:11:00,83.473,83.481,83.467,83.472,11200000.0
2008-02-29 18:12:00,83.462,83.477,83.462,83.468,12800000.0
2008-02-29 18:13:00,83.471,83.479,83.468,83.479,11200000.0
2008-02-29 18:14:00,83.479,83.491,83.468,83.491,12800000.0
2008-02-29 18:15:00,83.474,83.474,83.445,83.472,12800000.0
2008-02-29 18:16:00,83.48,83.491,83.48,83.482,12800000.0
2008-02-29 18:17:00,83.477,83.489,83.473,83.48,16000000.0
2008-02-29 18:18:00,83.529,83.591,83.529,83.588,11200000.0
2008-02-29 18:19:00,83.557,83.557,83.54,83.543,8000000.0
2008-02-29 18:20:00,83.534,83.534,83.516,83.516,13200000.0
2008-02-29 18:21:00,83.5,83.509,83.441,83.441,11200000.0
2008-02-29 18:22:00,83.427,83.452,83.385,83.452,16400000.0
2008-02-29 18:23:00,83.461,83.502,83.459,83.502,15400000.0
2008-02-29 18:24:00,83.517,83.522,83.512,83.512,12800000.0
2008-02-29 18:25:00,83.525,83.53,83.525,83.528,11200000.0
2008-02-29 18:26:00,83.544,83.566,83.544,83.566,12800000.0
2008-02-29 18:27:00,83.548,83.567,83.548,83.561,13800000.0
2008-02-29 18:28:00,83.551,83.556,83.546,83.551,12800000.0
2008-02-29 18:29:00,83.558,83.567,83.538,83.538,13600000.0
2008-02-29 18:30:00,83.536,83.575,83.536,83.575,11200000.0
2008-02-29 18:31:00,83.616,83.616,83.586,83.586,12800000.0
2008-02-29 18:32:00,83.6,83.632,83.6,83.632,11200000.0
2008-02-29 18:33:00,83.625,83.67,83.625,83.67,11200000.0
2008-02-29 18:34:00,83.699,83.762,83.699,83.762,12800000.0
2008-02-29 18:35:00,83.782,83.803,83.773,83.803,12800000.0
2008-02-29 18:36:00,83.828,83.841,83.828,83.837,12800000.0
2008-02-29 18:37:00,83.845,83.867,83.844,83.866,17600000.0
2008-02-29 18:38:00,83.82,83.821,83.792,83.796,11200000.0
2008-02-29 18:39:00,83.787,83.814,83.787,83.814,16000000.0
2008-02-29 18:40:00,83.809,83.809,83.792,83.806,12800000.0
2008-02-29 18:41:00,83.801,83.801,83.793,83.793,13800000.0
2008-02-29 18:42:00,83.776,83.776,83.761,83.772,11200000.0
2008-02-29 18:43:00,83.803,83.821,83.803,83.817,12800000.0
2008-02-29 18:44:00,83.823,83.845,83.821,83.841,11200000.0
2008-02-29 18:45:00,83.847,83.847,83.823,83.823,11600000.0
2008-02-29 18:46:00,83.805,83.815,83.805,83.813,11200000.0
2008-02-29 18:47:00,83.794,83.794,83.749,83.749,12800000.0
2008-02-29 18:48:00,83.751,83.751,83.74,83.744,12800000.0
2008-02-29 18:49:00,83.737,83.737,83.724,83.724,12800000.0
2008-02-29 18:50:00,83.718,83.732,83.712,83.725,17600000.0
2008-02-29 18:51:00,83.732,83.755,83.732,83.755,12800000.0
2008-02-29 18:52:00,83.771,83.794,83.771,83.794,12800000.0
2008-02-29 18:53:00,83.799,83.799,83.779,83.779,12800000.0
2008-02-29 18:54:00,83.755,83.755,83.658,83.658,11200000.0
2008-02-29 18:55:00,83.64,83.64,83.627,83.627,11200000.0
2008-02-29 18:56:00,83.622,83.635,83.603,83.603,16000000.0
2008-02-29 18:57:00,83.611,83.611,83.588,83.595,11200000.0
2008-02-29 18:58:00,83.56,83.56,83.551,83.556,11200000.0
2008-02-29 18:59:00,83.561,83.562,83.554,83.559,17000000.0
2008-02-29 19:00:00,83.568,83.584,83.568,83.579,12800000.0
2008-02-29 19:01:00,83.578,83.581,83.552,83.552,12800000.0
2008-02-29 19:02:00,83.55,83.55,83.522,83.522,11200000.0
2008-02-29 19:03:00,83.521,83.539,83.519,83.539,12200000.0
2008-02-29 19:04:00,83.52,83.534,83.515,83.533,16000000.0
2008-02-29 19:05:00,83.534,83.553,83.534,83.542,13800000.0
2008-02-29 19:06:00,83.524,83.543,83.523,83.54,16000000.0
2008-02-29 19:07:00,83.574,83.593,83.571,83.593,11200000.0
2008-02-29 19:08:00,83.594,83.594,83.573,83.58,17600000.0
2008-02-29 19:09:00,83.584,83.611,83.584,83.602,12200000.0
2008-02-29 19:10:00,83.564,83.571,83.56,83.571,17000000.0
2008-02-29 19:11:00,83.565,83.565,83.56,83.561,12800000.0
2008-02-29 19:12:00,83.549,83.557,83.538,83.549,11200000.0
2008-02-29 19:13:00,83.543,83.543,83.527,83.527,11200000.0
2008-02-29 19:14:00,83.535,83.54,83.524,83.524,16000000.0
2008-02-29 19:15:00,83.516,83.516,83.476,83.48,12800000.0
2008-02-29 19:16:00,83.472,83.491,83.451,83.491,12800000.0
2008-02-29 19:17:00,83.485,83.485,83.43,83.43,12800000.0
2008-02-29 19:18:00,83.428,83.428,83.408,83.426,17600000.0
2008-02-29 19:19:00,83.418,83.455,83.418,83.455,16000000.0
2008-02-29 19:20:00,83.459,83.467,83.452,83.452,16000000.0
2008-02-29 19:21:00,83.459,83.475,83.459,83.474,11200000.0
2008-02-29 19:22:00,83.482,83.514,83.482,83.514,11200000.0
2008-02-29 19:23:00,83.524,83.543,83.524,83.538,18000000.0
2008-02-29 19:24:00,83.568,83.59,83.546,83.59,17600000.0
2008-02-29 19:25:00,83.591,83.596,83.577,83.596,17000000.0
2008-02-29 19:26:00,83.593,83.598,83.592,83.598,11200000.0
2008-02-29 19:27:00,83.628,83.726,83.628,83.726,11600000.0
2008-02-29 19:28:00,83.745,83.761,83.701,83.701,12800000.0
2008-02-29 19:29:00,83.686,83.696,83.686,83.692,11200000.0
2008-02-29 19:30:00,83.721,83.739,83.721,83.737,14400000.0
2008-02-29 19:31:00,83.705,83.705,83.669,83.688,11200000.0
2008-02-29 19:32:00,83.685,83.708,83.677,83.7,12200000.0
2008-02-29 19:33:00,83.706,83.712,83.693,83.693,12800000.0
2008-02-29 19:34:00,83.698,83.704,83.693,83.7,12800000.0
2008-02-29 19:35:00,83.697,83.701,83.69,83.698,17000000.0
2008-02-29 19:36:00,83.714,83.718,83.71,83.712,11200000.0
2008-02-29 19:37:00,83.705,83.714,83.704,83.711,10600000.0
2008-02-29 19:38:00,83.71,83.719,83.695,83.695,17600000.0
2008-02-29 19:39:00,83.676,83.676,83.596,83.596,16000000.0
2008-02-29 19:40:00,83.601,83.604,83.593,83.593,14400000.0
2008-02-29 19:41:00,83.595,83.612,83.595,83.612,12800000.0
2008-02-29 19:42:00,83.608,83.608,83.597,83.601,12800000.0
2008-02-29 19:43:00,83.593,83.593,83.562,83.583,11200000.0
2008-02-29 19:44:00,83.565,83.566,83.52,83.52,16000000.0
2008-02-29 19:45:00,83.512,83.539,83.512,83.518,12800000.0
2008-02-29 19:46:00,83.518,83.544,83.518,83.544,11200000.0
2008-02-29 19:47:00,83.55,83.563,83.55,83.55,16000000.0
2008-02-29 19:48:00,83.554,83.568,83.551,83.568,11200000.0
2008-02-29 19:49:00,83.572,83.585,83.57,83.57,12200000.0
2008-02-29 19:50:00,83.564,83.567,83.551,83.551,12800000.0
2008-02-29 19:51:00,83.577,83.585,83.573,83.585,12800000.0
2008-02-29 19:52:00,83.599,83.618,83.596,83.618,11200000.0
2008-02-29 19:53:00,83.603,83.603,83.567,83.568,17600000.0
2008-02-29 19:54:00,83.569,83.606,83.569,83.606,13800000.0
2008-02-29 19:55:00,83.609,83.622,83.602,83.619,17600000.0
2008-02-29 19:56:00,83.596,83.627,83.596,83.622,11200000.0
2008-02-29 19:57:00,83.642,83.642,83.592,83.592,9000000.0
2008-02-29 19:58:00,83.603,83.644,83.593,83.644,14400000.0
2008-02-29 19:59:00,83.618,83.646,83.618,83.646,14400000.0
2008-02-29 20:00:00,83.618,83.618,83.595,83.596,12800000.0
2008-02-29 20:01:00,83.595,83.611,83.595,83.611,11200000.0
2008-02-29 20:02:00,83.596,83.597,83.587,83.587,11200000.0
2008-02-29 20:03:00,83.599,83.609,83.593,83.609,16000000.0
2008-02-29 20:04:00,83.613,83.623,83.606,83.623,12800000.0
2008-02-29 20:05:00,83.626,83.626,83.612,83.618,12800000.0
2008-02-29 20:06:00,83.616,83.616,83.585,83.585,12800000.0
2008-02-29 20:07:00,83.504,83.504,83.482,83.491,8000000.0
2008-02-29 20:08:00,83.504,83.504,83.471,83.471,12800000.0
2008-02-29 20:09:00,83.473,83.476,83.46,83.476,16000000.0
2008-02-29 20:10:00,83.472,83.488,83.472,83.48,18000000.0
2008-02-29 20:11:00,83.471,83.475,83.46,83.467,14400000.0
2008-02-29 20:12:00,83.465,83.478,83.464,83.468,14400000.0
2008-02-29 20:13:00,83.474,83.475,83.468,83.472,11200000.0
2008-02-29 20:14:00,83.47,83.47,83.464,83.47,11200000.0
2008-02-29 20:15:00,83.495,83.502,83.491,83.502,11000000.0
2008-02-29 20:16:00,83.501,83.507,83.497,83.497,12800000.0
2008-02-29 20:17:00,83.509,83.519,83.509,83.519,12200000.0
2008-02-29 20:18:00,83.518,83.531,83.518,83.524,12200000.0
2008-02-29 20:19:00,83.534,83.558,83.534,83.55,11200000.0
2008-02-29 20:20:00,83.546,83.553,83.539,83.539,11600000.0
2008-02-29 20:21:00,83.567,83.597,83.567,83.597,12800000.0
2008-02-29 20:22:00,83.598,83.602,83.561,83.561,10600000.0
2008-02-29 20:23:00,83.539,83.575,83.538,83.557,11200000.0
2008-02-29 20:24:00,83.567,83.577,83.566,83.567,16000000.0
2008-02-29 20:25:00,83.571,83.594,83.558,83.558,12800000.0
2008-02-29 20:26:00,83.55,83.578,83.55,83.578,11200000.0
2008-02-29 20:27:00,83.553,83.553,83.51,83.512,12200000.0
2008-02-29 20:28:00,83.49,83.49,83.463,83.472,17600000.0
2008-02-29 20:29:00,83.48,83.488,83.472,83.472,12200000.0
2008-02-29 20:30:00,83.463,83.473,83.458,83.458,14400000.0
2008-02-29 20:31:00,83.466,83.489,83.466,83.489,14400000.0
2008-02-29 20:32:00,83.49,83.49,83.437,83.437,16000000.0
2008-02-29 20:33:00,83.44,83.44,83.411,83.417,16000000.0
2008-02-29 20:34:00,83.458,83.47,83.454,83.468,16000000.0
2008-02-29 20:35:00,83.459,83.471,83.459,83.466,9600000.0
2008-02-29 20:36:00,83.492,83.492,83.457,83.457,11200000.0
2008-02-29 20:37:00,83.443,83.457,83.431,83.443,17600000.0
2008-02-29 20:38:00,83.458,83.465,83.441,83.465,12800000.0
2008-02-29 20:39:00,83.506,83.543,83.506,83.543,16000000.0
2008-02-29 20:40:00,83.57,83.654,83.57,83.654,12800000.0
2008-02-29 20:41:00,83.655,83.673,83.655,83.673,14400000.0
2008-02-29 20:42:00,83.66,83.66,83.629,83.633,12800000.0
2008-02-29 20:43:00,83.624,83.643,83.616,83.616,17600000.0
2008-02-29 20:44:00,83.613,83.637,83.613,83.637,11200000.0
2008-02-29 20:45:00,83.673,83.674,83.627,83.627,11200000.0
2008-02-29 20:46:00,83.602,83.602,83.542,83.542,12800000.0
2008-02-29 20:47:00,83.545,83.564,83.491,83.564,11600000.0
2008-02-29 20:48:00,83.554,83.56,83.549,83.56,12800000.0
2008-02-29 20:49:00,83.566,83.569,83.56,83.563,11200000.0
2008-02-29 20:50:00,83.563,83.576,83.563,83.576,12800000.0
2008-02-29 20:51:00,83.579,83.579,83.565,83.568,11200000.0
2008-02-29 20:52:00,83.561,83.571,83.561,83.567,11200000.0
2008-02-29 20:53:00,83.569,83.575,83.568,83.573,12600000.0
2008-02-29 20:54:00,83.576,83.576,83.561,83.565,11200000.0
2008-02-29 20:55:00,83.551,83.551,83.515,83.515,12800000.0
2008-02-29 20:56:00,83.492,83.496,83.486,83.492,12800000.0
2008-02-29 20:57:00,83.477,83.505,83.477,83.505,11200000.0
2008-02-29 20:58:00,83.508,83.516,83.499,83.499,17600000.0
2008-02-29 20:59:00,83.478,83.479,83.469,83.469,12800000.0
2008-02-29 21:00:00,83.435,83.435,83.296,83.306,12800000.0
2008-02-29 21:01:00,83.308,83.329,83.304,83.329,12200000.0
2008-02-29 21:02:00,83.308,83.321,83.304,83.321,11200000.0
2008-02-29 21:03:00,83.314,83.314,83.252,83.252,12800000.0
2008-02-29 21:04:00,83.255,83.261,83.212,83.212,11200000.0
2008-02-29 21:05:00,83.232,83.232,83.196,83.204,14400000.0
2008-02-29 21:06:00,83.241,83.28,83.241,83.28,17600000.0
2008-02-29 21:07:00,83.292,83.302,83.283,83.302,12800000.0
2008-02-29 21:08:00,83.294,83.294,83.283,83.289,12800000.0
2008-02-29 21:09:00,83.254,83.254,83.229,83.244,12800000.0
2008-02-29 21:10:00,83.274,83.305,83.274,83.305,13200000.0
2008-02-29 21:11:00,83.344,83.353,83.337,83.35,12200000.0
2008-02-29 21:12:00,83.371,83.373,83.361,83.363,12800000.0
2008-02-29 21:13:00,83.36,83.374,83.36,83.374,12800000.0
2008-02-29 21:14:00,83.363,83.363,83.283,83.292,17600000.0
2008-02-29 21:15:00,83.268,83.272,83.26,83.272,17600000.0
2008-02-29 21:16:00,83.267,83.267,83.248,83.248,13200000.0
2008-02-29 21:17:00,83.23,83.23,83.193,83.2,12800000.0
2008-02-29 21:18:00,83.181,83.185,83.166,83.185,12800000.0
2008-02-29 21:19:00,83.216,83.229,83.206,83.229,12800000.0
2008-02-29 21:20:00,83.216,83.222,83.21,83.21,12800000.0
2008-02-29 21:21:00,83.217,83.224,83.217,83.223,12800000.0
2008-02-29 21:22:00,83.225,83.261,83.225,83.261,12200000.0
2008-02-29 21:23:00,83.279,83.316,83.279,83.316,14400000.0
2008-02-29 21:24:00,83.293,83.293,83.23,83.247,12800000.0
2008-02-29 21:25:00,83.276,83.276,83.263,83.263,11200000.0
2008-02-29 21:26:00,83.272,83.293,83.272,83.293,17600000.0
2008-02-29 21:27:00,83.319,83.319,83.295,83.295,11200000.0
2008-02-29 21:28:00,83.265,83.284,83.265,83.279,12800000.0
2008-02-29 21:29:00,83.283,83.31,83.283,83.287,12800000.0
2008-02-29 21:30:00,83.279,83.279,83.27,83.274,11200000.0
2008-02-29 21:31:00,83.261,83.261,83.246,83.247,11600000.0
2008-02-29 21:32:00,83.216,83.216,83.205,83.208,11200000.0
2008-02-29 21:33:00,83.207,83.214,83.204,83.204,11200000.0
2008-02-29 21:34:00,83.224,83.225,83.198,83.198,11200000.0
2008-02-29 21:35:00,83.179,83.181,83.159,83.163,11200000.0
2008-02-29 21:36:00,83.138,83.138,83.12,83.137,17600000.0
2008-02-29 21:37:00,83.13,83.144,83.13,83.142,12800000.0
2008-02-29 21:38:00,83.137,83.157,83.137,83.152,12800000.0
2008-02-29 21:39:00,83.145,83.155,83.144,83.155,16000000.0
2008-02-29 21:40:00,83.149,83.149,83.112,83.112,16000000.0
2008-02-29 21:41:00,83.105,83.164,83.105,83.164,14400000.0
2008-02-29 21:42:00,83.185,83.19,83.171,83.171,14400000.0
2008-02-29 21:43:00,83.175,83.2,83.175,83.2,17600000.0
2008-02-29 21:44:00,83.21,83.234,83.21,83.212,17600000.0
2008-02-29 21:45:00,83.225,83.238,83.215,83.224,14400000.0
2008-02-29 21:46:00,83.226,83.231,83.203,83.208,12800000.0
2008-02-29 21:47:00,83.202,83.21,83.202,83.204,11200000.0
2008-02-29 21:48:00,83.202,83.202,83.162,83.162,17600000.0
2008-02-29 21:49:00,83.159,83.164,83.155,83.164,14400000.0
2008-02-29 21:50:00,83.167,83.172,83.165,83.172,11200000.0
2008-02-29 21:51:00,83.173,83.173,83.08,83.164,12800000.0
2008-02-29 21:52:00,83.174,83.182,83.169,83.182,11200000.0
2008-02-29 21:53:00,83.188,83.194,83.184,83.184,17600000.0
2008-02-29 21:54:00,83.187,83.193,83.176,83.193,14400000.0
2008-02-29 21:55:00,83.169,83.169,83.13,83.13,7400000.0
2008-02-29 21:56:00,83.099,83.099,83.071,83.071,12800000.0
2008-02-29 21:57:00,83.049,83.068,83.049,83.068,8000000.0
2008-02-29 21:58:00,83.074,83.074,83.049,83.067,11200000.0
2008-02-29 21:59:00,83.032,83.032,82.99,82.991,14400000.0
2008-02-29 22:00:00,82.962,82.977,82.955,82.963,12800000.0
2008-02-29 22:01:00,82.974,82.997,82.974,82.997,16000000.0
2008-02-29 22:02:00,83.01,83.017,83.01,83.017,12800000.0
2008-02-29 22:03:00,83.037,83.037,83.022,83.034,11200000.0
2008-02-29 22:04:00,83.014,83.03,82.97,82.97,11200000.0
2008-02-29 22:05:00,83.001,83.006,82.993,82.993,12800000.0
2008-02-29 22:06:00,83.003,83.003,82.993,82.994,17600000.0
2008-02-29 22:07:00,82.995,82.995,82.971,82.978,12200000.0
2008-02-29 22:08:00,82.982,83.002,82.982,83.002,11200000.0
2008-02-29 22:09:00,82.997,83.009,82.997,83.005,11200000.0
2008-02-29 22:10:00,82.994,83.001,82.992,82.992,17600000.0
2008-02-29 22:11:00,82.997,82.997,82.992,82.994,8000000.0
2008-02-29 22:12:00,83.002,83.006,82.961,82.966,10600000.0
2008-02-29 22:13:00,82.951,82.964,82.951,82.953,12800000.0
2008-02-29 22:14:00,82.957,82.964,82.955,82.955,16000000.0
2008-02-29 22:15:00,82.97,82.981,82.97,82.981,16000000.0
2008-02-29 22:16:00,82.982,82.985,82.975,82.979,12800000.0
2008-02-29 22:17:00,82.971,82.976,82.967,82.971,11200000.0
2008-02-29 22:18:00,82.975,82.978,82.97,82.978,12800000.0
2008-02-29 22:19:00,82.965,82.965,82.955,82.956,14400000.0
2008-02-29 22:20:00,82.941,82.945,82.939,82.945,11200000.0
2008-02-29 22:21:00,82.948,82.958,82.934,82.949,12800000.0
2008-02-29 22:22:00,82.96,82.983,82.96,82.983,10600000.0
2008-02-29 22:23:00,83.003,83.034,83.003,83.025,12200000.0
2008-02-29 22:24:00,83.028,83.047,83.028,83.047,12800000.0
2008-02-29 22:25:00,83.061,83.065,83.047,83.065,9600000.0
2008-02-29 22:26:00,83.062,83.062,83.05,83.058,11200000.0
2008-02-29 22:27:00,83.063,83.071,83.063,83.069,16000000.0
2008-02-29 22:28:00,83.077,83.077,83.06,83.061,17600000.0
2008-02-29 22:29:00,83.068,83.07,83.062,83.065,12800000.0
2008-02-29 22:30:00,83.081,83.085,83.071,83.071,12800000.0
2008-02-29 22:31:00,83.068,83.068,83.056,83.056,11200000.0
2008-02-29 22:32:00,83.044,83.05,83.041,83.041,12800000.0
2008-02-29 22:33:00,83.048,83.06,83.047,83.059,12800000.0
2008-02-29 22:34:00,83.064,83.067,83.055,83.055,12800000.0
2008-02-29 22:35:00,83.046,83.054,83.04,83.054,12800000.0
2008-02-29 22:36:00,83.026,83.072,83.026,83.063,12200000.0
2008-02-29 22:37:00,83.065,83.071,83.06,83.066,11200000.0
2008-02-29 22:38:00,83.058,83.058,83.025,83.028,17600000.0
2008-02-29 22:39:00,83.029,83.029,83.013,83.013,11200000.0
2008-02-29 22:40:00,83.012,83.013,82.998,82.998,16000000.0
2008-02-29 22:41:00,82.994,82.994,82.976,82.982,12800000.0
2008-02-29 22:42:00,82.987,82.987,82.95,82.95,11200000.0
2008-02-29 22:43:00,82.949,82.952,82.943,82.952,11200000.0
2008-02-29 22:44:00,82.959,82.967,82.934,82.946,16000000.0
2008-02-29 22:45:00,82.932,82.932,82.916,82.92,14400000.0
2008-02-29 22:46:00,82.912,82.912,82.887,82.887,12800000.0
2008-02-29 22:47:00,82.87,82.877,82.869,82.871,12800000.0
2008-02-29 22:48:00,82.878,82.878,82.856,82.856,12800000.0
2008-02-29 22:49:00,82.868,82.868,82.856,82.862,11200000.0
2008-02-29 22:50:00,82.842,82.85,82.84,82.84,17600000.0
2008-02-29 22:51:00,82.86,82.866,82.855,82.856,12800000.0
2008-02-29 22:52:00,82.841,82.842,82.814,82.83,14400000.0
2008-02-29 22:53:00,82.837,82.868,82.837,82.868,11200000.0
2008-02-29 22:54:00,82.898,82.916,82.898,82.913,11200000.0
2008-02-29 22:55:00,82.92,82.928,82.92,82.928,12800000.0
2008-02-29 22:56:00,82.913,82.946,82.913,82.94,12800000.0
2008-02-29 22:57:00,82.92,82.949,82.92,82.949,11200000.0
2008-02-29 22:58:00,82.981,82.988,82.979,82.988,14400000.0
2008-02-29 22:59:00,82.989,83.007,82.981,83.007,11200000.0
2008-02-29 23:00:00,83.008,83.008,82.997,83.0,12800000.0
2008-02-29 23:01:00,82.993,82.996,82.988,82.993,12200000.0
2008-02-29 23:02:00,82.996,83.011,82.996,83.01,12800000.0
2008-02-29 23:03:00,83.005,83.011,82.991,82.995,13200000.0
2008-02-29 23:04:00,82.993,83.007,82.993,83.007,11200000.0
2008-02-29 23:05:00,83.011,83.023,83.0,83.012,11200000.0
2008-02-29 23:06:00,82.99,83.003,82.94,82.94,17600000.0
2008-02-29 23:07:00,82.909,82.941,82.909,82.941,10600000.0
2008-02-29 23:08:00,82.942,82.95,82.942,82.946,11200000.0
2008-02-29 23:09:00,82.943,82.943,82.933,82.933,9600000.0
2008-02-29 23:10:00,82.936,82.945,82.931,82.931,11200000.0
2008-02-29 23:11:00,82.943,82.943,82.934,82.94,12800000.0
2008-02-29 23:12:00,82.927,82.941,82.927,82.937,14400000.0
2008-02-29 23:13:00,82.947,82.951,82.929,82.93,13800000.0
2008-02-29 23:14:00,82.929,82.929,82.921,82.922,17600000.0
2008-02-29 23:15:00,82.928,82.932,82.924,82.925,12800000.0
2008-02-29 23:16:00,82.924,82.937,82.924,82.937,12800000.0
2008-02-29 23:17:00,82.935,82.943,82.931,82.943,17600000.0
2008-02-29 23:18:00,82.939,82.939,82.919,82.928,11200000.0
2008-02-29 23:19:00,82.924,82.946,82.924,82.938,12800000.0
2008-02-29 23:20:00,82.907,82.925,82.907,82.907,12800000.0
2008-02-29 23:21:00,82.932,82.933,82.912,82.925,12800000.0
2008-02-29 23:22:00,82.944,82.952,82.944,82.952,12800000.0
2008-02-29 23:23:00,82.945,82.945,82.919,82.919,12800000.0
2008-02-29 23:24:00,82.873,82.897,82.873,82.884,13200000.0
2008-02-29 23:25:00,82.909,82.919,82.823,82.919,11200000.0
2008-02-29 23:26:00,82.899,82.902,82.89,82.895,16000000.0
2008-02-29 23:27:00,82.906,82.914,82.881,82.908,16000000.0
2008-02-29 23:28:00,82.922,82.922,82.904,82.92,12800000.0
2008-02-29 23:29:00,82.911,82.911,82.9,82.9,11200000.0
2008-02-29 23:30:00,82.908,82.908,82.899,82.902,12800000.0
2008-02-29 23:31:00,82.898,82.898,82.879,82.879,11200000.0
2008-02-29 23:32:00,82.885,82.907,82.885,82.905,17600000.0
2008-02-29 23:33:00,82.924,82.924,82.889,82.889,13800000.0
2008-02-29 23:34:00,82.89,82.896,82.886,82.893,13800000.0
2008-02-29 23:35:00,82.877,82.886,82.877,82.886,12800000.0
2008-02-29 23:36:00,82.879,82.901,82.878,82.878,12800000.0
2008-02-29 23:37:00,82.888,82.897,82.881,82.89,16000000.0
2008-02-29 23:38:00,82.905,82.905,82.893,82.893,11200000.0
2008-02-29 23:39:00,82.893,82.903,82.812,82.903,11200000.0
2008-02-29 23:40:00,82.893,82.895,82.87,82.895,12800000.0
2008-02-29 23:41:00,82.9,82.9,82.89,82.894,12800000.0
2008-02-29 23:42:00,82.885,82.885,82.874,82.874,14400000.0
2008-02-29 23:43:00,82.866,82.866,82.836,82.846,11200000.0
2008-02-29 23:44:00,82.853,82.853,82.842,82.843,12200000.0
2008-02-29 23:45:00,82.831,82.843,82.831,82.841,16000000.0
2008-02-29 23:46:00,82.856,82.856,82.818,82.818,11200000.0
2008-02-29 23:47:00,82.84,82.84,82.823,82.823,12800000.0
2008-02-29 23:48:00,82.818,82.819,82.809,82.812,12800000.0
2008-02-29 23:49:00,82.816,82.817,82.806,82.806,11200000.0
2008-02-29 23:50:00,82.797,82.799,82.791,82.799,11200000.0
2008-02-29 23:51:00,82.706,82.804,82.706,82.804,10600000.0
2008-02-29 23:52:00,82.793,82.804,82.782,82.782,14400000.0
2008-02-29 23:53:00,82.768,82.795,82.763,82.763,14400000.0
2008-02-29 23:54:00,82.806,82.811,82.804,82.806,11200000.0
2008-02-29 23:55:00,82.8,82.8,82.776,82.781,13200000.0
2008-02-29 23:56:00,82.786,82.801,82.786,82.798,13200000.0
2008-02-29 23:57:00,82.807,82.819,82.807,82.817,12800000.0
2008-02-29 23:58:00,82.826,82.838,82.82,82.82,10600000.0
2008-02-29 23:59:00,82.794,82.794,82.778,82.78,14400000.0
2008-03-03 00:00:00,82.835,82.844,82.8,82.8,12800000.0
2008-03-03 00:01:00,82.814,82.824,82.762,82.814,11200000.0
2008-03-03 00:02:00,82.79,82.79,82.712,82.774,12600000.0
2008-03-03 00:03:00,82.776,82.776,82.76,82.763,11200000.0
2008-03-03 00:04:00,82.768,82.777,82.756,82.774,14400000.0
2008-03-03 00:05:00,82.753,82.774,82.753,82.759,13200000.0
2008-03-03 00:06:00,82.763,82.775,82.759,82.766,10600000.0
2008-03-03 00:07:00,82.767,82.767,82.743,82.743,12800000.0
2008-03-03 00:08:00,82.681,82.707,82.67,82.707,12800000.0
2008-03-03 00:09:00,82.661,82.661,82.636,82.655,12800000.0
2008-03-03 00:10:00,82.667,82.667,82.643,82.643,12800000.0
2008-03-03 00:11:00,82.61,82.613,82.605,82.613,11200000.0
2008-03-03 00:12:00,82.59,82.59,82.566,82.581,11200000.0
2008-03-03 00:13:00,82.574,82.58,82.573,82.576,17600000.0
2008-03-03 00:14:00,82.591,82.591,82.57,82.57,11200000.0
2008-03-03 00:15:00,82.546,82.55,82.539,82.539,8000000.0
2008-03-03 00:16:00,82.478,82.478,82.445,82.445,11200000.0
2008-03-03 00:17:00,82.433,82.433,82.411,82.411,13200000.0
2008-03-03 00:18:00,82.396,82.403,82.387,82.389,11200000.0
2008-03-03 00:19:00,82.388,82.388,82.375,82.375,11200000.0
2008-03-03 00:20:00,82.372,82.372,82.297,82.348,14800000.0
2008-03-03 00:21:00,82.348,82.384,82.348,82.384,11200000.0
2008-03-03 00:22:00,82.367,82.375,82.362,82.362,17600000.0
2008-03-03 00:23:00,82.368,82.375,82.339,82.339,12800000.0
2008-03-03 00:24:00,82.326,82.326,82.314,82.318,17600000.0
2008-03-03 00:25:00,82.318,82.318,82.301,82.301,11200000.0
2008-03-03 00:26:00,82.283,82.283,82.254,82.254,11200000.0
2008-03-03 00:27:00,82.232,82.232,82.161,82.161,12800000.0
2008-03-03 00:28:00,82.166,82.179,82.166,82.174,12800000.0
2008-03-03 00:29:00,82.154,82.154,82.125,82.127,14400000.0
2008-03-03 00:30:00,82.108,82.113,82.1,82.107,12200000.0
2008-03-03 00:31:00,82.135,82.147,82.132,82.132,14800000.0
2008-03-03 00:32:00,82.136,82.152,82.136,82.148,14400000.0
2008-03-03 00:33:00,82.158,82.185,82.154,82.183,10600000.0
2008-03-03 00:34:00,82.172,82.18,82.171,82.177,17000000.0
2008-03-03 00:35:00,82.187,82.187,82.174,82.174,11200000.0
2008-03-03 00:36:00,82.16,82.16,82.122,82.129,12800000.0
2008-03-03 00:37:00,82.131,82.131,82.118,82.118,11200000.0
2008-03-03 00:38:00,82.137,82.145,82.131,82.145,14400000.0
2008-03-03 00:39:00,82.161,82.168,82.157,82.168,11200000.0
2008-03-03 00:40:00,82.173,82.188,82.173,82.188,12800000.0
2008-03-03 00:41:00,82.174,82.194,82.174,82.189,11200000.0
2008-03-03 00:42:00,82.169,82.169,82.144,82.152,11200000.0
2008-03-03 00:43:00,82.178,82.195,82.178,82.195,12800000.0
2008-03-03 00:44:00,82.205,82.217,82.205,82.217,17600000.0
2008-03-03 00:45:00,82.217,82.236,82.214,82.236,16000000.0
2008-03-03 00:46:00,82.245,82.245,82.236,82.241,16000000.0
2008-03-03 00:47:00,82.253,82.259,82.25,82.254,11200000.0
2008-03-03 00:48:00,82.252,82.252,82.233,82.242,11200000.0
2008-03-03 00:49:00,82.246,82.246,82.224,82.225,8000000.0
2008-03-03 00:50:00,82.224,82.224,82.213,82.216,11200000.0
2008-03-03 00:51:00,82.24,82.259,82.24,82.252,11200000.0
2008-03-03 00:52:00,82.232,82.232,82.207,82.207,14400000.0
2008-03-03 00:53:00,82.211,82.211,82.198,82.205,16000000.0
2008-03-03 00:54:00,82.216,82.216,82.196,82.202,16000000.0
2008-03-03 00:55:00,82.203,82.203,82.191,82.197,11200000.0
2008-03-03 00:56:00,82.177,82.177,82.146,82.152,14400000.0
2008-03-03 00:57:00,82.142,82.16,82.142,82.152,17600000.0
2008-03-03 00:58:00,82.159,82.165,82.152,82.159,11200000.0
2008-03-03 00:59:00,82.13,82.13,82.037,82.037,13200000.0
2008-03-03 01:00:00,82.029,82.032,82.018,82.018,12800000.0
2008-03-03 01:01:00,82.025,82.08,82.024,82.08,17600000.0
2008-03-03 01:02:00,82.095,82.118,82.091,82.118,11200000.0
2008-03-03 01:03:00,82.157,82.165,82.128,82.128,11200000.0
2008-03-03 01:04:00,82.116,82.126,82.109,82.112,11200000.0
2008-03-03 01:05:00,82.115,82.126,82.114,82.114,12800000.0
2008-03-03 01:06:00,82.105,82.11,82.083,82.085,11000000.0
2008-03-03 01:07:00,82.056,82.056,82.045,82.051,11200000.0
2008-03-03 01:08:00,82.067,82.076,82.056,82.076,11200000.0
2008-03-03 01:09:00,82.078,82.078,82.059,82.075,12800000.0
2008-03-03 01:10:00,82.085,82.085,82.074,82.074,18000000.0
2008-03-03 01:11:00,81.962,82.057,81.962,82.053,11200000.0
2008-03-03 01:12:00,82.057,82.058,82.038,82.041,12800000.0
2008-03-03 01:13:00,82.02,82.02,82.005,82.016,11200000.0
2008-03-03 01:14:00,82.01,82.019,82.006,82.019,11200000.0
2008-03-03 01:15:00,82.036,82.1,82.036,82.1,11200000.0
2008-03-03 01:16:00,82.103,82.133,82.101,82.133,11200000.0
2008-03-03 01:17:00,82.11,82.11,81.969,81.969,11200000.0
2008-03-03 01:18:00,81.992,81.997,81.955,81.955,11200000.0
2008-03-03 01:19:00,81.943,81.943,81.909,81.914,16000000.0
2008-03-03 01:20:00,81.905,81.912,81.875,81.875,16000000.0
2008-03-03 01:21:00,81.816,81.827,81.803,81.827,11200000.0
2008-03-03 01:22:00,81.819,81.839,81.814,81.839,12800000.0
2008-03-03 01:23:00,81.842,81.857,81.836,81.836,12800000.0
2008-03-03 01:24:00,81.848,81.848,81.84,81.846,12800000.0
2008-03-03 01:25:00,81.854,81.865,81.851,81.861,14400000.0
2008-03-03 01:26:00,81.893,81.904,81.887,81.904,10600000.0
2008-03-03 01:27:00,81.894,81.904,81.894,81.895,11200000.0
2008-03-03 01:28:00,81.903,81.935,81.903,81.935,17000000.0
2008-03-03 01:29:00,81.986,81.986,81.965,81.965,12200000.0
2008-03-03 01:30:00,81.949,81.963,81.949,81.963,11200000.0
2008-03-03 01:31:00,81.945,81.945,81.922,81.923,12800000.0
2008-03-03 01:32:00,81.904,81.919,81.903,81.919,11200000.0
2008-03-03 01:33:00,81.931,81.962,81.931,81.962,12800000.0
2008-03-03 01:34:00,81.963,82.006,81.955,82.006,17600000.0
2008-03-03 01:35:00,82.031,82.064,82.03,82.064,11200000.0
2008-03-03 01:36:00,82.095,82.099,82.043,82.043,12800000.0
2008-03-03 01:37:00,82.03,82.063,82.03,82.045,14400000.0
2008-03-03 01:38:00,82.03,82.05,82.03,82.034,17600000.0
2008-03-03 01:39:00,82.031,82.031,81.901,81.952,12800000.0
2008-03-03 01:40:00,81.954,81.965,81.948,81.948,12800000.0
2008-03-03 01:41:00,81.986,82.005,81.986,81.996,12800000.0
2008-03-03 01:42:00,82.009,82.009,81.976,81.976,10600000.0
2008-03-03 01:43:00,81.967,81.971,81.916,81.916,11200000.0
2008-03-03 01:44:00,81.913,81.913,81.859,81.859,11600000.0
2008-03-03 01:45:00,81.868,81.871,81.868,81.871,11200000.0
2008-03-03 01:46:00,81.885,81.959,81.885,81.959,11200000.0
2008-03-03 01:47:00,81.988,82.001,81.979,81.997,17600000.0
2008-03-03 01:48:00,82.014,82.014,81.965,81.978,12200000.0
2008-03-03 01:49:00,81.985,82.004,81.985,82.004,16000000.0
2008-03-03 01:50:00,82.008,82.025,82.006,82.025,16000000.0
2008-03-03 01:51:00,82.014,82.029,82.007,82.029,17600000.0
2008-03-03 01:52:00,82.03,82.037,82.024,82.036,12800000.0
2008-03-03 01:53:00,82.054,82.06,82.047,82.06,14400000.0
2008-03-03 01:54:00,82.062,82.071,82.055,82.059,12200000.0
2008-03-03 01:55:00,82.005,82.007,81.994,82.007,10600000.0
2008-03-03 01:56:00,81.999,81.999,81.979,81.981,15400000.0
2008-03-03 01:57:00,81.98,81.98,81.946,81.946,11200000.0
2008-03-03 01:58:00,81.962,81.963,81.953,81.957,17600000.0
2008-03-03 01:59:00,81.946,81.962,81.946,81.962,12800000.0
2008-03-03 02:00:00,81.97,81.97,81.943,81.943,12800000.0
2008-03-03 02:01:00,81.938,81.938,81.927,81.93,17600000.0
2008-03-03 02:02:00,81.915,81.935,81.915,81.935,11200000.0
2008-03-03 02:03:00,81.946,81.961,81.946,81.956,16000000.0
2008-03-03 02:04:00,81.96,82.001,81.96,82.001,10600000.0
2008-03-03 02:05:00,82.024,82.025,82.016,82.018,13200000.0
2008-03-03 02:06:00,82.012,82.027,82.001,82.027,14400000.0
2008-03-03 02:07:00,82.038,82.09,82.031,82.086,12800000.0
2008-03-03 02:08:00,82.112,82.13,82.104,82.13,17600000.0
2008-03-03 02:09:00,82.156,82.176,82.156,82.176,16000000.0
2008-03-03 02:10:00,82.163,82.163,82.142,82.142,16000000.0
2008-03-03 02:11:00,82.129,82.129,82.107,82.124,12800000.0
2008-03-03 02:12:00,82.124,82.127,82.096,82.096,17600000.0
2008-03-03 02:13:00,82.078,82.085,82.074,82.074,11200000.0
2008-03-03 02:14:00,82.059,82.092,82.056,82.092,11200000.0
2008-03-03 02:15:00,82.089,82.099,82.085,82.091,11200000.0
2008-03-03 02:16:00,82.103,82.103,82.086,82.086,11200000.0
2008-03-03 02:17:00,82.081,82.085,82.07,82.085,11600000.0
2008-03-03 02:18:00,82.08,82.093,82.08,82.089,12800000.0
2008-03-03 02:19:00,82.067,82.067,82.044,82.049,12800000.0
2008-03-03 02:20:00,82.035,82.035,81.935,82.016,12800000.0
2008-03-03 02:21:00,81.988,81.988,81.957,81.96,17600000.0
2008-03-03 02:22:00,81.953,81.959,81.949,81.953,14400000.0
2008-03-03 02:23:00,81.943,81.967,81.943,81.963,12800000.0
2008-03-03 02:24:00,81.976,81.984,81.971,81.984,11200000.0
2008-03-03 02:25:00,81.978,81.982,81.971,81.971,17600000.0
2008-03-03 02:26:00,82.002,82.021,81.999,82.015,12800000.0
2008-03-03 02:27:00,82.016,82.016,81.995,81.995,11200000.0
2008-03-03 02:28:00,81.994,81.999,81.99,81.994,12800000.0
2008-03-03 02:29:00,82.026,82.092,82.026,82.092,11200000.0
2008-03-03 02:30:00,82.085,82.105,82.085,82.105,12800000.0
2008-03-03 02:31:00,82.114,82.131,82.112,82.12,17600000.0
2008-03-03 02:32:00,82.122,82.122,82.105,82.105,11000000.0
2008-03-03 02:33:00,82.116,82.116,82.087,82.088,11200000.0
2008-03-03 02:34:00,82.073,82.089,82.073,82.089,14400000.0
2008-03-03 02:35:00,82.088,82.095,82.087,82.087,12800000.0
2008-03-03 02:36:00,82.073,82.091,82.073,82.091,13200000.0
2008-03-03 02:37:00,82.11,82.111,82.093,82.093,12200000.0
2008-03-03 02:38:00,82.084,82.084,82.076,82.084,11200000.0
2008-03-03 02:39:00,82.071,82.071,82.053,82.053,16000000.0
2008-03-03 02:40:00,82.055,82.066,82.053,82.066,16000000.0
2008-03-03 02:41:00,82.063,82.064,82.043,82.043,11200000.0
2008-03-03 02:42:00,82.04,82.041,82.021,82.041,11200000.0
2008-03-03 02:43:00,82.036,82.048,82.014,82.017,11200000.0
2008-03-03 02:44:00,82.028,82.028,81.968,81.968,11200000.0
2008-03-03 02:45:00,81.971,81.971,81.95,81.95,11200000.0
2008-03-03 02:46:00,81.942,81.952,81.935,81.942,11200000.0
2008-03-03 02:47:00,81.932,81.95,81.926,81.945,12800000.0
2008-03-03 02:48:00,81.983,82.018,81.889,81.889,11200000.0
2008-03-03 02:49:00,81.963,81.965,81.953,81.956,17600000.0
2008-03-03 02:50:00,81.948,81.954,81.929,81.93,12800000.0
2008-03-03 02:51:00,81.962,82.014,81.962,82.014,11200000.0
2008-03-03 02:52:00,82.041,82.065,82.041,82.065,11200000.0
2008-03-03 02:53:00,82.092,82.096,82.073,82.073,11200000.0
2008-03-03 02:54:00,82.094,82.119,82.094,82.108,12800000.0
2008-03-03 02:55:00,82.139,82.139,82.119,82.119,11200000.0
2008-03-03 02:56:00,82.075,82.088,82.054,82.054,11200000.0
2008-03-03 02:57:00,82.056,82.056,82.042,82.049,10600000.0
2008-03-03 02:58:00,82.051,82.09,82.051,82.083,17600000.0
2008-03-03 02:59:00,82.053,82.053,82.042,82.042,3600000.0
2008-03-03 03:00:00,82.03,82.03,82.013,82.016,12200000.0
2008-03-03 03:01:00,82.015,82.028,82.014,82.015,11200000.0
2008-03-03 03:02:00,81.987,81.996,81.976,81.976,17600000.0
2008-03-03 03:03:00,81.963,81.967,81.955,81.967,14400000.0
2008-03-03 03:04:00,81.962,81.97,81.955,81.97,11200000.0
2008-03-03 03:05:00,81.979,81.998,81.979,81.998,16000000.0
2008-03-03 03:06:00,82.018,82.059,82.018,82.059,15800000.0
2008-03-03 03:07:00,82.05,82.053,82.036,82.038,14400000.0
2008-03-03 03:08:00,82.041,82.041,82.032,82.04,11200000.0
2008-03-03 03:09:00,82.03,82.03,82.003,82.003,11200000.0
2008-03-03 03:10:00,81.986,82.006,81.986,82.0,8000000.0
2008-03-03 03:11:00,81.999,82.031,81.999,82.031,11200000.0
2008-03-03 03:12:00,82.031,82.031,82.006,82.006,11200000.0
2008-03-03 03:13:00,82.029,82.072,82.024,82.072,16000000.0
2008-03-03 03:14:00,82.069,82.069,82.035,82.035,16000000.0
2008-03-03 03:15:00,82.031,82.035,82.029,82.03,17600000.0
2008-03-03 03:16:00,82.032,82.058,82.032,82.058,12800000.0
2008-03-03 03:17:00,82.069,82.077,82.06,82.075,10000000.0
2008-03-03 03:18:00,82.068,82.071,82.045,82.045,11200000.0
2008-03-03 03:19:00,82.057,82.063,82.054,82.062,12800000.0
2008-03-03 03:20:00,82.061,82.066,82.058,82.066,11200000.0
2008-03-03 03:21:00,82.06,82.06,82.036,82.039,14400000.0
2008-03-03 03:22:00,82.035,82.041,82.019,82.019,11200000.0
2008-03-03 03:23:00,82.008,82.008,81.987,81.987,12800000.0
2008-03-03 03:24:00,81.964,81.966,81.945,81.966,11600000.0
2008-03-03 03:25:00,81.962,81.962,81.907,81.907,17600000.0
2008-03-03 03:26:00,81.879,81.901,81.879,81.901,11200000.0
2008-03-03 03:27:00,81.907,81.919,81.905,81.918,14800000.0
2008-03-03 03:28:00,81.911,81.916,81.896,81.896,14400000.0
2008-03-03 03:29:00,81.888,81.916,81.888,81.916,12800000.0
2008-03-03 03:30:00,81.931,81.943,81.93,81.939,14400000.0
2008-03-03 03:31:00,81.94,81.942,81.916,81.917,12800000.0
2008-03-03 03:32:00,81.919,81.921,81.914,81.92,12800000.0
2008-03-03 03:33:00,81.921,81.932,81.921,81.929,11200000.0
2008-03-03 03:34:00,81.921,81.921,81.902,81.903,11200000.0
2008-03-03 03:35:00,81.897,81.92,81.897,81.92,17600000.0
2008-03-03 03:36:00,81.918,81.923,81.905,81.905,12800000.0
2008-03-03 03:37:00,81.906,81.908,81.89,81.893,18000000.0
2008-03-03 03:38:00,81.907,81.908,81.896,81.896,11200000.0
2008-03-03 03:39:00,81.895,81.908,81.843,81.902,14400000.0
2008-03-03 03:40:00,81.91,81.91,81.901,81.904,11200000.0
2008-03-03 03:41:00,81.91,81.91,81.9,81.9,11200000.0
2008-03-03 03:42:00,81.908,81.912,81.907,81.912,12800000.0
2008-03-03 03:43:00,81.926,81.933,81.914,81.933,11200000.0
2008-03-03 03:44:00,81.93,81.944,81.93,81.941,8000000.0
2008-03-03 03:45:00,81.934,81.942,81.934,81.942,11200000.0
2008-03-03 03:46:00,81.953,81.963,81.953,81.955,17600000.0
2008-03-03 03:47:00,81.958,81.958,81.947,81.947,11200000.0
2008-03-03 03:48:00,81.934,81.934,81.907,81.907,11200000.0
2008-03-03 03:49:00,81.899,81.899,81.876,81.883,13200000.0
2008-03-03 03:50:00,81.852,81.865,81.836,81.865,12800000.0
2008-03-03 03:51:00,81.863,81.885,81.863,81.885,12800000.0
2008-03-03 03:52:00,81.907,81.917,81.903,81.912,12200000.0
2008-03-03 03:53:00,81.9,81.923,81.9,81.923,10600000.0
2008-03-03 03:54:00,81.917,81.922,81.9,81.9,12800000.0
2008-03-03 03:55:00,81.911,81.92,81.902,81.92,14400000.0
2008-03-03 03:56:00,81.922,81.924,81.912,81.922,11200000.0
2008-03-03 03:57:00,81.914,81.926,81.905,81.908,12800000.0
2008-03-03 03:58:00,81.883,81.9,81.883,81.9,11200000.0
2008-03-03 03:59:00,81.904,81.904,81.879,81.89,12800000.0
2008-03-03 04:00:00,81.89,81.892,81.87,81.87,14800000.0
2008-03-03 04:01:00,81.854,81.872,81.854,81.872,11200000.0
2008-03-03 04:02:00,81.859,81.877,81.842,81.872,12800000.0
2008-03-03 04:03:00,81.874,81.878,81.872,81.874,12800000.0
2008-03-03 04:04:00,81.877,81.878,81.864,81.864,12200000.0
2008-03-03 04:05:00,81.861,81.866,81.856,81.856,11200000.0
2008-03-03 04:06:00,81.847,81.851,81.84,81.848,14400000.0
2008-03-03 04:07:00,81.851,81.883,81.847,81.847,14400000.0
2008-03-03 04:08:00,81.869,81.877,81.782,81.782,11200000.0
2008-03-03 04:09:00,81.88,81.883,81.874,81.88,11200000.0
2008-03-03 04:10:00,81.835,81.883,81.835,81.879,11200000.0
2008-03-03 04:11:00,81.88,81.892,81.88,81.889,13200000.0
2008-03-03 04:12:00,81.896,81.896,81.884,81.884,12800000.0
2008-03-03 04:13:00,81.877,81.884,81.858,81.87,11200000.0
2008-03-03 04:14:00,81.864,81.864,81.819,81.819,16000000.0
2008-03-03 04:15:00,81.83,81.856,81.83,81.856,12800000.0
2008-03-03 04:16:00,81.841,81.841,81.828,81.828,11600000.0
2008-03-03 04:17:00,81.836,81.844,81.836,81.837,14800000.0
2008-03-03 04:18:00,81.839,81.839,81.823,81.834,13200000.0
2008-03-03 04:19:00,81.822,81.822,81.8,81.82,12800000.0
2008-03-03 04:20:00,81.841,81.849,81.757,81.844,11200000.0
2008-03-03 04:21:00,81.84,81.84,81.81,81.81,11200000.0
2008-03-03 04:22:00,81.793,81.809,81.787,81.795,16000000.0
2008-03-03 04:23:00,81.785,81.797,81.78,81.78,12200000.0
2008-03-03 04:24:00,81.785,81.798,81.784,81.798,12800000.0
2008-03-03 04:25:00,81.807,81.813,81.801,81.813,14400000.0
2008-03-03 04:26:00,81.812,81.82,81.812,81.82,14400000.0
2008-03-03 04:27:00,81.817,81.828,81.813,81.821,17400000.0
2008-03-03 04:28:00,81.823,81.836,81.821,81.836,11200000.0
2008-03-03 04:29:00,81.843,81.846,81.836,81.837,12800000.0
2008-03-03 04:30:00,81.797,81.797,81.766,81.766,11200000.0
2008-03-03 04:31:00,81.778,81.781,81.769,81.776,12800000.0
2008-03-03 04:32:00,81.754,81.764,81.747,81.757,16000000.0
2008-03-03 04:33:00,81.765,81.777,81.765,81.777,16000000.0
2008-03-03 04:34:00,81.778,81.788,81.673,81.788,11200000.0
2008-03-03 04:35:00,81.802,81.802,81.783,81.783,12800000.0
2008-03-03 04:36:00,81.766,81.766,81.722,81.722,12800000.0
2008-03-03 04:37:00,81.713,81.713,81.696,81.702,12800000.0
2008-03-03 04:38:00,81.679,81.694,81.679,81.679,12800000.0
2008-03-03 04:39:00,81.653,81.674,81.643,81.672,12800000.0
2008-03-03 04:40:00,81.673,81.673,81.649,81.66,12800000.0
2008-03-03 04:41:00,81.656,81.667,81.646,81.667,11200000.0
2008-03-03 04:42:00,81.704,81.712,81.69,81.71,18000000.0
2008-03-03 04:43:00,81.715,81.716,81.699,81.716,12800000.0
2008-03-03 04:44:00,81.724,81.73,81.705,81.705,12800000.0
2008-03-03 04:45:00,81.701,81.724,81.701,81.724,17600000.0
2008-03-03 04:46:00,81.743,81.773,81.743,81.773,14400000.0
2008-03-03 04:47:00,81.782,81.799,81.78,81.797,13800000.0
2008-03-03 04:48:00,81.824,81.865,81.824,81.865,12800000.0
2008-03-03 04:49:00,81.855,81.864,81.838,81.838,11200000.0
2008-03-03 04:50:00,81.851,81.859,81.846,81.847,9600000.0
2008-03-03 04:51:00,81.851,81.851,81.844,81.848,11200000.0
2008-03-03 04:52:00,81.847,81.847,81.818,81.818,11200000.0
2008-03-03 04:53:00,81.828,81.856,81.828,81.856,17600000.0
2008-03-03 04:54:00,81.885,81.885,81.849,81.86,10600000.0
2008-03-03 04:55:00,81.866,81.866,81.854,81.86,11200000.0
2008-03-03 04:56:00,81.851,81.856,81.843,81.85,12800000.0
2008-03-03 04:57:00,81.843,81.849,81.837,81.843,12800000.0
2008-03-03 04:58:00,81.844,81.851,81.841,81.851,12200000.0
2008-03-03 04:59:00,81.856,81.861,81.849,81.86,12800000.0
2008-03-03 05:00:00,81.872,81.872,81.85,81.857,11200000.0
2008-03-03 05:01:00,81.855,81.858,81.842,81.857,14400000.0
2008-03-03 05:02:00,81.854,81.854,81.823,81.823,11200000.0
2008-03-03 05:03:00,81.836,81.854,81.835,81.851,12800000.0
2008-03-03 05:04:00,81.86,81.874,81.86,81.87,12800000.0
2008-03-03 05:05:00,81.868,81.87,81.862,81.862,11200000.0
2008-03-03 05:06:00,81.862,81.878,81.86,81.878,11600000.0
2008-03-03 05:07:00,81.876,81.876,81.856,81.87,14400000.0
2008-03-03 05:08:00,81.849,81.869,81.845,81.86,12200000.0
2008-03-03 05:09:00,81.858,81.868,81.855,81.855,17600000.0
2008-03-03 05:10:00,81.872,81.873,81.856,81.858,11200000.0
2008-03-03 05:11:00,81.839,81.861,81.839,81.861,12800000.0
2008-03-03 05:12:00,81.857,81.857,81.837,81.837,12800000.0
2008-03-03 05:13:00,81.837,81.846,81.818,81.825,12800000.0
2008-03-03 05:14:00,81.837,81.849,81.828,81.849,14400000.0
2008-03-03 05:15:00,81.857,81.862,81.839,81.859,16000000.0
2008-03-03 05:16:00,81.859,81.862,81.851,81.851,11200000.0
2008-03-03 05:17:00,81.863,81.871,81.863,81.868,11200000.0
2008-03-03 05:18:00,81.86,81.86,81.856,81.86,12800000.0
2008-03-03 05:19:00,81.838,81.852,81.834,81.845,16000000.0
2008-03-03 05:20:00,81.858,81.863,81.856,81.859,11200000.0
2008-03-03 05:21:00,81.855,81.855,81.84,81.849,18000000.0
2008-03-03 05:22:00,81.839,81.839,81.82,81.823,11200000.0
2008-03-03 05:23:00,81.807,81.807,81.784,81.784,12800000.0
2008-03-03 05:24:00,81.774,81.788,81.772,81.786,12200000.0
2008-03-03 05:25:00,81.791,81.796,81.771,81.796,13200000.0
2008-03-03 05:26:00,81.784,81.794,81.782,81.794,12800000.0
2008-03-03 05:27:00,81.778,81.801,81.778,81.79,12800000.0
2008-03-03 05:28:00,81.797,81.805,81.795,81.804,11200000.0
2008-03-03 05:29:00,81.809,81.848,81.809,81.848,12800000.0
2008-03-03 05:30:00,81.85,81.855,81.849,81.849,12800000.0
2008-03-03 05:31:00,81.843,81.864,81.843,81.855,17600000.0
2008-03-03 05:32:00,81.853,81.872,81.853,81.856,16000000.0
2008-03-03 05:33:00,81.86,81.86,81.851,81.856,11200000.0
2008-03-03 05:34:00,81.854,81.854,81.836,81.849,9600000.0
2008-03-03 05:35:00,81.843,81.847,81.837,81.837,12800000.0
2008-03-03 05:36:00,81.856,81.864,81.854,81.854,12800000.0
2008-03-03 05:37:00,81.844,81.852,81.839,81.852,11200000.0
2008-03-03 05:38:00,81.871,81.881,81.871,81.878,13200000.0
2008-03-03 05:39:00,81.878,81.885,81.873,81.885,11200000.0
2008-03-03 05:40:00,81.887,81.887,81.878,81.878,14400000.0
2008-03-03 05:41:00,81.875,81.875,81.856,81.856,12800000.0
2008-03-03 05:42:00,81.853,81.869,81.853,81.863,11200000.0
2008-03-03 05:43:00,81.873,81.873,81.864,81.87,12800000.0
2008-03-03 05:44:00,81.878,81.886,81.878,81.886,16000000.0
2008-03-03 05:45:00,81.884,81.884,81.875,81.877,15400000.0
2008-03-03 05:46:00,81.863,81.863,81.821,81.821,12800000.0
2008-03-03 05:47:00,81.821,81.835,81.807,81.833,11200000.0
2008-03-03 05:48:00,81.84,81.848,81.835,81.835,8000000.0
2008-03-03 05:49:00,81.824,81.838,81.824,81.838,17600000.0
2008-03-03 05:50:00,81.841,81.841,81.826,81.826,11200000.0
2008-03-03 05:51:00,81.837,81.855,81.836,81.855,11200000.0
2008-03-03 05:52:00,81.845,81.845,81.831,81.834,12800000.0
2008-03-03 05:53:00,81.832,81.833,81.815,81.82,17600000.0
2008-03-03 05:54:00,81.827,81.841,81.827,81.837,12800000.0
2008-03-03 05:55:00,81.779,81.85,81.779,81.845,11200000.0
2008-03-03 05:56:00,81.836,81.836,81.82,81.829,11200000.0
2008-03-03 05:57:00,81.847,81.853,81.844,81.848,12800000.0
2008-03-03 05:58:00,81.843,81.847,81.828,81.828,16000000.0
2008-03-03 05:59:00,81.844,81.851,81.836,81.838,12800000.0
2008-03-03 06:00:00,81.826,81.841,81.826,81.83,14400000.0
2008-03-03 06:01:00,81.83,81.836,81.812,81.812,11200000.0
2008-03-03 06:02:00,81.838,81.841,81.825,81.825,8000000.0
2008-03-03 06:03:00,81.841,81.846,81.841,81.845,12800000.0
2008-03-03 06:04:00,81.84,81.843,81.833,81.843,8000000.0
2008-03-03 06:05:00,81.837,81.845,81.831,81.837,13800000.0
2008-03-03 06:06:00,81.844,81.846,81.82,81.843,17600000.0
2008-03-03 06:07:00,81.837,81.845,81.836,81.842,10600000.0
2008-03-03 06:08:00,81.83,81.845,81.746,81.845,12800000.0
2008-03-03 06:09:00,81.843,81.843,81.832,81.833,11200000.0
2008-03-03 06:10:00,81.835,81.852,81.835,81.849,14400000.0
2008-03-03 06:11:00,81.854,81.867,81.852,81.867,17600000.0
2008-03-03 06:12:00,81.866,81.892,81.866,81.892,11200000.0
2008-03-03 06:13:00,81.892,81.924,81.892,81.907,12800000.0
2008-03-03 06:14:00,81.896,81.911,81.896,81.908,14400000.0
2008-03-03 06:15:00,81.906,81.933,81.906,81.922,17000000.0
2008-03-03 06:16:00,81.936,81.939,81.928,81.928,17600000.0
2008-03-03 06:17:00,81.932,81.981,81.932,81.978,14400000.0
2008-03-03 06:18:00,81.987,82.013,81.987,82.01,14400000.0
2008-03-03 06:19:00,82.011,82.011,82.004,82.006,16000000.0
2008-03-03 06:20:00,82.013,82.013,82.001,82.002,16000000.0
2008-03-03 06:21:00,82.01,82.01,82.0,82.0,12800000.0
2008-03-03 06:22:00,81.998,82.003,81.991,81.991,12800000.0
2008-03-03 06:23:00,81.976,81.976,81.969,81.969,18000000.0
2008-03-03 06:24:00,81.974,81.974,81.967,81.97,11200000.0
2008-03-03 06:25:00,81.991,81.999,81.99,81.992,11200000.0
2008-03-03 06:26:00,81.99,82.015,81.99,82.013,11200000.0
2008-03-03 06:27:00,82.006,82.006,81.996,82.003,11200000.0
2008-03-03 06:28:00,82.008,82.012,82.004,82.011,11600000.0
2008-03-03 06:29:00,82.014,82.036,82.014,82.036,11200000.0
2008-03-03 06:30:00,82.046,82.062,82.046,82.046,12800000.0
2008-03-03 06:31:00,82.072,82.072,82.043,82.043,12800000.0
2008-03-03 06:32:00,82.036,82.041,82.031,82.031,11200000.0
2008-03-03 06:33:00,82.021,82.038,82.004,82.038,17600000.0
2008-03-03 06:34:00,82.052,82.083,82.052,82.083,11200000.0
2008-03-03 06:35:00,82.093,82.093,82.08,82.089,12800000.0
2008-03-03 06:36:00,82.084,82.084,82.056,82.056,14400000.0
2008-03-03 06:37:00,82.048,82.061,82.041,82.041,12800000.0
2008-03-03 06:38:00,82.06,82.06,82.047,82.047,12800000.0
2008-03-03 06:39:00,82.038,82.041,82.014,82.014,12800000.0
2008-03-03 06:40:00,82.014,82.057,82.014,82.057,12800000.0
2008-03-03 06:41:00,82.068,82.11,82.068,82.11,12200000.0
2008-03-03 06:42:00,82.143,82.162,82.143,82.159,12200000.0
2008-03-03 06:43:00,82.14,82.14,82.13,82.13,12800000.0
2008-03-03 06:44:00,82.11,82.125,82.09,82.097,17600000.0
2008-03-03 06:45:00,82.092,82.092,82.059,82.059,17600000.0
2008-03-03 06:46:00,82.065,82.075,82.063,82.075,12200000.0
2008-03-03 06:47:00,82.058,82.058,82.047,82.049,12800000.0
2008-03-03 06:48:00,82.04,82.053,82.032,82.053,12800000.0
2008-03-03 06:49:00,82.062,82.117,82.062,82.117,12800000.0
2008-03-03 06:50:00,82.146,82.189,82.146,82.189,12800000.0
2008-03-03 06:51:00,82.191,82.198,82.186,82.198,12800000.0
2008-03-03 06:52:00,82.216,82.229,82.216,82.229,12800000.0
2008-03-03 06:53:00,82.227,82.228,82.219,82.225,17600000.0
2008-03-03 06:54:00,82.229,82.229,82.214,82.224,14400000.0
2008-03-03 06:55:00,82.215,82.215,82.154,82.154,11200000.0
2008-03-03 06:56:00,82.152,82.218,82.152,82.218,12800000.0
2008-03-03 06:57:00,82.207,82.225,82.207,82.218,11200000.0
2008-03-03 06:58:00,82.25,82.255,82.232,82.255,12800000.0
2008-03-03 06:59:00,82.264,82.278,82.256,82.278,12800000.0
2008-03-03 07:00:00,82.28,82.28,82.263,82.263,12800000.0
2008-03-03 07:01:00,82.269,82.269,82.243,82.25,18000000.0
2008-03-03 07:02:00,82.247,82.274,82.239,82.267,11200000.0
2008-03-03 07:03:00,82.281,82.281,82.256,82.256,12800000.0
2008-03-03 07:04:00,82.266,82.274,82.266,82.274,12800000.0
2008-03-03 07:05:00,82.28,82.28,82.249,82.259,11200000.0
2008-03-03 07:06:00,82.257,82.269,82.257,82.269,12800000.0
2008-03-03 07:07:00,82.267,82.289,82.267,82.289,11200000.0
2008-03-03 07:08:00,82.295,82.306,82.291,82.306,11200000.0
2008-03-03 07:09:00,82.306,82.312,82.306,82.308,12800000.0
2008-03-03 07:10:00,82.29,82.319,82.29,82.319,11200000.0
2008-03-03 07:11:00,82.313,82.313,82.3,82.301,12800000.0
2008-03-03 07:12:00,82.306,82.316,82.245,82.304,11200000.0
2008-03-03 07:13:00,82.3,82.3,82.279,82.279,12800000.0
2008-03-03 07:14:00,82.261,82.293,82.261,82.293,11200000.0
2008-03-03 07:15:00,82.3,82.313,82.298,82.313,10600000.0
2008-03-03 07:16:00,82.316,82.316,82.308,82.31,17600000.0
2008-03-03 07:17:00,82.312,82.328,82.31,82.316,12800000.0
2008-03-03 07:18:00,82.308,82.329,82.308,82.322,13800000.0
2008-03-03 07:19:00,82.312,82.312,82.296,82.298,12800000.0
2008-03-03 07:20:00,82.312,82.315,82.3,82.315,16000000.0
2008-03-03 07:21:00,82.306,82.317,82.306,82.311,12800000.0
2008-03-03 07:22:00,82.324,82.345,82.324,82.345,17000000.0
2008-03-03 07:23:00,82.346,82.358,82.346,82.358,11200000.0
2008-03-03 07:24:00,82.339,82.342,82.325,82.325,9600000.0
2008-03-03 07:25:00,82.327,82.336,82.317,82.336,16000000.0
2008-03-03 07:26:00,82.34,82.343,82.327,82.341,16000000.0
2008-03-03 07:27:00,82.338,82.342,82.333,82.333,16400000.0
2008-03-03 07:28:00,82.327,82.327,82.312,82.312,14800000.0
2008-03-03 07:29:00,82.303,82.303,82.281,82.287,14400000.0
2008-03-03 07:30:00,82.285,82.318,82.285,82.318,12800000.0
2008-03-03 07:31:00,82.325,82.325,82.287,82.287,17000000.0
2008-03-03 07:32:00,82.286,82.286,82.274,82.274,12800000.0
2008-03-03 07:33:00,82.282,82.283,82.274,82.274,11200000.0
2008-03-03 07:34:00,82.288,82.293,82.285,82.292,12800000.0
2008-03-03 07:35:00,82.277,82.28,82.269,82.276,16000000.0
2008-03-03 07:36:00,82.246,82.284,82.246,82.284,11200000.0
2008-03-03 07:37:00,82.27,82.281,82.253,82.278,11200000.0
2008-03-03 07:38:00,82.283,82.284,82.278,82.284,12800000.0
2008-03-03 07:39:00,82.258,82.286,82.258,82.276,11200000.0
2008-03-03 07:40:00,82.264,82.276,82.264,82.272,11200000.0
2008-03-03 07:41:00,82.285,82.298,82.275,82.298,12800000.0
2008-03-03 07:42:00,82.337,82.342,82.334,82.342,12800000.0
2008-03-03 07:43:00,82.371,82.393,82.371,82.391,13200000.0
2008-03-03 07:44:00,82.395,82.395,82.383,82.384,11200000.0
2008-03-03 07:45:00,82.377,82.386,82.369,82.369,11200000.0
2008-03-03 07:46:00,82.352,82.365,82.347,82.365,11200000.0
2008-03-03 07:47:00,82.369,82.374,82.359,82.36,14400000.0
2008-03-03 07:48:00,82.347,82.347,82.3,82.3,14400000.0
2008-03-03 07:49:00,82.3,82.3,82.282,82.282,17600000.0
2008-03-03 07:50:00,82.287,82.287,82.247,82.247,16400000.0
2008-03-03 07:51:00,82.239,82.239,82.21,82.212,12800000.0
2008-03-03 07:52:00,82.231,82.245,82.231,82.245,8000000.0
2008-03-03 07:53:00,82.248,82.248,82.232,82.241,12800000.0
2008-03-03 07:54:00,82.217,82.238,82.214,82.238,13200000.0
2008-03-03 07:55:00,82.234,82.234,82.216,82.224,12800000.0
2008-03-03 07:56:00,82.217,82.217,82.193,82.197,16000000.0
2008-03-03 07:57:00,82.187,82.195,82.187,82.189,11200000.0
2008-03-03 07:58:00,82.199,82.21,82.196,82.21,11200000.0
2008-03-03 07:59:00,82.221,82.242,82.221,82.24,12800000.0
2008-03-03 08:00:00,82.249,82.249,82.213,82.213,14400000.0
2008-03-03 08:01:00,82.199,82.199,82.176,82.176,14400000.0
2008-03-03 08:02:00,82.173,82.183,82.161,82.161,9600000.0
2008-03-03 08:03:00,82.156,82.157,82.145,82.145,11200000.0
2008-03-03 08:04:00,82.132,82.143,82.132,82.143,9600000.0
2008-03-03 08:05:00,82.124,82.124,82.094,82.113,14400000.0
2008-03-03 08:06:00,82.104,82.113,82.095,82.105,17600000.0
2008-03-03 08:07:00,82.122,82.16,82.122,82.16,10600000.0
2008-03-03 08:08:00,82.148,82.167,82.139,82.162,12800000.0
2008-03-03 08:09:00,82.126,82.145,82.126,82.135,12800000.0
2008-03-03 08:10:00,82.121,82.143,82.121,82.143,13200000.0
2008-03-03 08:11:00,82.155,82.155,82.139,82.147,11200000.0
2008-03-03 08:12:00,82.144,82.175,82.144,82.174,16000000.0
2008-03-03 08:13:00,82.184,82.194,82.177,82.19,11200000.0
2008-03-03 08:14:00,82.192,82.2,82.192,82.192,12800000.0
2008-03-03 08:15:00,82.172,82.172,82.141,82.142,16000000.0
2008-03-03 08:16:00,82.138,82.14,82.126,82.139,11200000.0
2008-03-03 08:17:00,82.139,82.139,82.131,82.135,12200000.0
2008-03-03 08:18:00,82.131,82.137,82.129,82.131,12800000.0
2008-03-03 08:19:00,82.131,82.141,82.123,82.127,14400000.0
2008-03-03 08:20:00,82.12,82.12,82.098,82.098,15400000.0
2008-03-03 08:21:00,82.091,82.091,82.029,82.029,17600000.0
2008-03-03 08:22:00,82.01,82.023,82.01,82.01,11200000.0
2008-03-03 08:23:00,81.996,81.996,81.971,81.971,11200000.0
2008-03-03 08:24:00,81.971,81.982,81.968,81.968,17000000.0
2008-03-03 08:25:00,81.968,82.014,81.968,82.01,12800000.0
2008-03-03 08:26:00,82.017,82.025,82.001,82.009,12800000.0
2008-03-03 08:27:00,82.014,82.035,82.014,82.034,12800000.0
2008-03-03 08:28:00,82.049,82.053,82.022,82.053,11200000.0
2008-03-03 08:29:00,82.047,82.048,82.033,82.033,13800000.0
2008-03-03 08:30:00,82.03,82.041,82.03,82.037,11200000.0
2008-03-03 08:31:00,82.043,82.051,82.042,82.051,12800000.0
2008-03-03 08:32:00,82.053,82.063,82.053,82.063,11200000.0
2008-03-03 08:33:00,82.061,82.061,82.042,82.042,11200000.0
2008-03-03 08:34:00,82.048,82.06,82.048,82.056,17600000.0
2008-03-03 08:35:00,82.042,82.042,82.017,82.017,17600000.0
2008-03-03 08:36:00,82.005,82.006,81.981,81.985,17600000.0
2008-03-03 08:37:00,81.974,81.974,81.93,81.93,11200000.0
2008-03-03 08:38:00,81.916,81.916,81.886,81.886,11200000.0
2008-03-03 08:39:00,81.845,81.861,81.845,81.861,16000000.0
2008-03-03 08:40:00,81.871,81.871,81.758,81.758,16000000.0
2008-03-03 08:41:00,81.717,81.717,81.694,81.711,17600000.0
2008-03-03 08:42:00,81.741,81.809,81.741,81.805,12800000.0
2008-03-03 08:43:00,81.805,81.806,81.785,81.801,12800000.0
2008-03-03 08:44:00,81.816,81.816,81.806,81.81,12200000.0
2008-03-03 08:45:00,81.809,81.836,81.809,81.836,16000000.0
2008-03-03 08:46:00,81.844,81.851,81.844,81.85,11200000.0
2008-03-03 08:47:00,81.857,81.868,81.853,81.865,11200000.0
2008-03-03 08:48:00,81.883,81.897,81.883,81.897,12800000.0
2008-03-03 08:49:00,81.904,81.909,81.896,81.909,17600000.0
2008-03-03 08:50:00,81.917,81.928,81.905,81.905,12800000.0
2008-03-03 08:51:00,81.902,81.938,81.902,81.926,17600000.0
2008-03-03 08:52:00,81.933,81.955,81.929,81.955,11200000.0
2008-03-03 08:53:00,81.954,81.954,81.938,81.938,16000000.0
2008-03-03 08:54:00,81.94,81.955,81.94,81.947,14400000.0
2008-03-03 08:55:00,81.952,81.952,81.888,81.888,16000000.0
2008-03-03 08:56:00,81.918,81.945,81.918,81.942,12800000.0
2008-03-03 08:57:00,81.951,81.972,81.951,81.957,11200000.0
2008-03-03 08:58:00,81.94,81.976,81.94,81.974,12800000.0
2008-03-03 08:59:00,82.022,82.076,82.022,82.076,12800000.0
2008-03-03 09:00:00,82.086,82.124,82.086,82.124,17000000.0
2008-03-03 09:01:00,82.14,82.177,82.14,82.168,11200000.0
2008-03-03 09:02:00,82.148,82.148,82.13,82.137,11200000.0
2008-03-03 09:03:00,82.109,82.109,82.071,82.071,16000000.0
2008-03-03 09:04:00,82.078,82.095,82.078,82.095,11200000.0
2008-03-03 09:05:00,82.1,82.13,82.1,82.13,11200000.0
2008-03-03 09:06:00,82.139,82.157,82.139,82.156,12800000.0
2008-03-03 09:07:00,82.168,82.179,82.158,82.179,12800000.0
2008-03-03 09:08:00,82.186,82.189,82.177,82.189,12800000.0
2008-03-03 09:09:00,82.192,82.214,82.192,82.214,17600000.0
2008-03-03 09:10:00,82.218,82.218,82.197,82.197,12800000.0
2008-03-03 09:11:00,82.197,82.205,82.193,82.205,12800000.0
2008-03-03 09:12:00,82.192,82.22,82.192,82.216,12800000.0
2008-03-03 09:13:00,82.209,82.214,82.193,82.193,10600000.0
2008-03-03 09:14:00,82.161,82.163,82.149,82.163,11200000.0
2008-03-03 09:15:00,82.164,82.167,82.153,82.157,11200000.0
2008-03-03 09:16:00,82.153,82.159,82.129,82.129,12800000.0
2008-03-03 09:17:00,82.112,82.118,82.11,82.112,11200000.0
2008-03-03 09:18:00,82.102,82.102,82.079,82.08,14800000.0
2008-03-03 09:19:00,82.093,82.134,82.093,82.134,12800000.0
2008-03-03 09:20:00,82.146,82.18,82.146,82.18,16000000.0
2008-03-03 09:21:00,82.19,82.19,82.175,82.179,11000000.0
2008-03-03 09:22:00,82.192,82.192,82.165,82.165,18000000.0
2008-03-03 09:23:00,82.15,82.15,82.125,82.126,12800000.0
2008-03-03 09:24:00,82.104,82.107,82.09,82.099,12800000.0
2008-03-03 09:25:00,82.08,82.08,82.048,82.048,12800000.0
2008-03-03 09:26:00,82.007,82.007,81.971,81.984,11200000.0
2008-03-03 09:27:00,81.99,81.99,81.975,81.979,11200000.0
2008-03-03 09:28:00,81.943,81.971,81.943,81.971,12800000.0
2008-03-03 09:29:00,81.985,81.991,81.982,81.991,11200000.0
2008-03-03 09:30:00,82.004,82.022,82.0,82.02,12800000.0
2008-03-03 09:31:00,82.041,82.057,82.041,82.053,12800000.0
2008-03-03 09:32:00,82.048,82.073,82.042,82.042,14400000.0
2008-03-03 09:33:00,82.066,82.078,82.061,82.069,12800000.0
2008-03-03 09:34:00,82.041,82.069,82.041,82.057,11200000.0
2008-03-03 09:35:00,82.055,82.058,82.044,82.044,12800000.0
2008-03-03 09:36:00,82.035,82.035,81.988,81.988,16000000.0
2008-03-03 09:37:00,81.999,82.011,81.942,82.006,16000000.0
2008-03-03 09:38:00,82.006,82.006,81.982,81.984,11200000.0
2008-03-03 09:39:00,81.99,82.006,81.99,82.002,12800000.0
2008-03-03 09:40:00,81.997,81.997,81.945,81.945,8000000.0
2008-03-03 09:41:00,81.954,81.967,81.954,81.966,11200000.0
2008-03-03 09:42:00,81.965,81.974,81.963,81.964,16000000.0
2008-03-03 09:43:00,81.962,81.988,81.962,81.988,12800000.0
2008-03-03 09:44:00,81.983,82.05,81.983,82.047,12800000.0
2008-03-03 09:45:00,82.072,82.088,82.072,82.082,13200000.0
2008-03-03 09:46:00,82.09,82.09,82.049,82.058,11200000.0
2008-03-03 09:47:00,82.055,82.055,82.029,82.029,12800000.0
2008-03-03 09:48:00,82.02,82.039,82.014,82.039,11200000.0
2008-03-03 09:49:00,82.043,82.043,82.015,82.015,12800000.0
2008-03-03 09:50:00,81.99,81.999,81.985,81.985,15400000.0
2008-03-03 09:51:00,81.969,81.978,81.964,81.964,15400000.0
2008-03-03 09:52:00,81.97,81.974,81.955,81.955,11200000.0
2008-03-03 09:53:00,81.956,81.956,81.925,81.925,12800000.0
2008-03-03 09:54:00,81.929,81.935,81.923,81.935,11200000.0
2008-03-03 09:55:00,81.917,81.917,81.858,81.858,11200000.0
2008-03-03 09:56:00,81.858,81.858,81.847,81.847,14800000.0
2008-03-03 09:57:00,81.832,81.832,81.803,81.804,17600000.0
2008-03-03 09:58:00,81.804,81.804,81.702,81.798,17600000.0
2008-03-03 09:59:00,81.781,81.781,81.757,81.757,17600000.0
2008-03-03 10:00:00,81.744,81.747,81.729,81.729,11200000.0
2008-03-03 10:01:00,81.721,81.747,81.721,81.747,12800000.0
2008-03-03 10:02:00,81.77,81.777,81.755,81.777,15400000.0
2008-03-03 10:03:00,81.807,81.818,81.804,81.804,11200000.0
2008-03-03 10:04:00,81.819,81.848,81.733,81.848,11200000.0
2008-03-03 10:05:00,81.833,81.849,81.825,81.839,14400000.0
2008-03-03 10:06:00,81.825,81.825,81.789,81.798,16000000.0
2008-03-03 10:07:00,81.792,81.804,81.79,81.804,12800000.0
2008-03-03 10:08:00,81.784,81.789,81.769,81.773,11200000.0
2008-03-03 10:09:00,81.756,81.756,81.726,81.727,12800000.0
2008-03-03 10:10:00,81.741,81.751,81.737,81.745,17000000.0
2008-03-03 10:11:00,81.768,81.772,81.764,81.766,11200000.0
2008-03-03 10:12:00,81.758,81.758,81.739,81.739,12800000.0
2008-03-03 10:13:00,81.732,81.742,81.719,81.719,12200000.0
2008-03-03 10:14:00,81.726,81.736,81.726,81.729,11200000.0
2008-03-03 10:15:00,81.73,81.784,81.73,81.784,12800000.0
2008-03-03 10:16:00,81.802,81.802,81.761,81.761,12800000.0
2008-03-03 10:17:00,81.752,81.753,81.747,81.748,10600000.0
2008-03-03 10:18:00,81.74,81.78,81.726,81.78,11200000.0
2008-03-03 10:19:00,81.796,81.833,81.796,81.833,11200000.0
2008-03-03 10:20:00,81.831,81.841,81.819,81.826,17600000.0
2008-03-03 10:21:00,81.811,81.842,81.811,81.842,16000000.0
2008-03-03 10:22:00,81.85,81.856,81.841,81.843,11200000.0
2008-03-03 10:23:00,81.85,81.866,81.85,81.866,11200000.0
2008-03-03 10:24:00,81.857,81.87,81.857,81.87,12800000.0
2008-03-03 10:25:00,81.87,81.87,81.853,81.869,11200000.0
2008-03-03 10:26:00,81.869,81.872,81.867,81.872,12800000.0
2008-03-03 10:27:00,81.888,81.908,81.888,81.898,11200000.0
2008-03-03 10:28:00,81.893,81.893,81.874,81.874,12800000.0
2008-03-03 10:29:00,81.859,81.859,81.828,81.828,11200000.0
2008-03-03 10:30:00,81.84,81.906,81.84,81.906,12800000.0
2008-03-03 10:31:00,81.948,81.983,81.948,81.983,12800000.0
2008-03-03 10:32:00,81.993,82.028,81.993,82.028,17600000.0
2008-03-03 10:33:00,82.026,82.038,82.026,82.035,11200000.0
2008-03-03 10:34:00,82.024,82.053,82.024,82.053,10600000.0
2008-03-03 10:35:00,82.059,82.071,82.055,82.067,11200000.0
2008-03-03 10:36:00,82.05,82.05,82.028,82.033,11200000.0
2008-03-03 10:37:00,82.015,82.015,81.924,81.981,11200000.0
2008-03-03 10:38:00,81.972,81.976,81.958,81.976,12800000.0
2008-03-03 10:39:00,81.938,81.938,81.923,81.925,11200000.0
2008-03-03 10:40:00,81.908,81.917,81.897,81.897,16000000.0
2008-03-03 10:41:00,81.901,81.908,81.892,81.908,12800000.0
2008-03-03 10:42:00,81.914,81.914,81.88,81.883,11200000.0
2008-03-03 10:43:00,81.878,81.878,81.853,81.859,11200000.0
2008-03-03 10:44:00,81.855,81.86,81.847,81.847,12800000.0
2008-03-03 10:45:00,81.861,81.917,81.861,81.917,12800000.0
2008-03-03 10:46:00,81.921,81.934,81.921,81.924,13200000.0
2008-03-03 10:47:00,81.925,81.925,81.898,81.911,12800000.0
2008-03-03 10:48:00,81.909,81.909,81.893,81.893,12200000.0
2008-03-03 10:49:00,81.852,81.858,81.836,81.836,11200000.0
2008-03-03 10:50:00,81.811,81.811,81.786,81.786,16000000.0
2008-03-03 10:51:00,81.806,81.813,81.804,81.813,17600000.0
2008-03-03 10:52:00,81.835,81.892,81.835,81.892,10600000.0
2008-03-03 10:53:00,81.913,81.942,81.913,81.931,11200000.0
2008-03-03 10:54:00,81.953,81.968,81.951,81.967,17000000.0
2008-03-03 10:55:00,81.961,82.038,81.956,82.038,11200000.0
2008-03-03 10:56:00,82.054,82.058,82.038,82.038,17000000.0
2008-03-03 10:57:00,82.011,82.015,81.999,82.005,16000000.0
2008-03-03 10:58:00,82.008,82.008,81.894,81.969,12800000.0
2008-03-03 10:59:00,81.957,81.978,81.957,81.97,11200000.0
2008-03-03 11:00:00,81.983,81.983,81.965,81.971,12800000.0
2008-03-03 11:01:00,81.96,81.961,81.951,81.956,12800000.0
2008-03-03 11:02:00,81.948,81.948,81.937,81.946,16000000.0
2008-03-03 11:03:00,81.961,81.961,81.94,81.943,12800000.0
2008-03-03 11:04:00,81.919,81.919,81.906,81.906,14400000.0
2008-03-03 11:05:00,81.917,81.935,81.905,81.935,17000000.0
2008-03-03 11:06:00,81.915,81.915,81.888,81.904,17000000.0
2008-03-03 11:07:00,81.896,81.905,81.885,81.889,18000000.0
2008-03-03 11:08:00,81.799,81.875,81.799,81.875,11200000.0
2008-03-03 11:09:00,81.893,81.902,81.89,81.902,17600000.0
2008-03-03 11:10:00,81.902,81.934,81.902,81.93,12800000.0
2008-03-03 11:11:00,81.965,81.987,81.965,81.987,11200000.0
2008-03-03 11:12:00,81.975,81.975,81.943,81.943,17600000.0
2008-03-03 11:13:00,81.944,81.959,81.932,81.959,13800000.0
2008-03-03 11:14:00,81.972,81.994,81.972,81.994,11200000.0
2008-03-03 11:15:00,82.031,82.039,82.024,82.031,11200000.0
2008-03-03 11:16:00,82.02,82.02,81.991,81.991,12800000.0
2008-03-03 11:17:00,81.959,81.959,81.941,81.957,11200000.0
2008-03-03 11:18:00,81.95,81.95,81.926,81.928,13200000.0
2008-03-03 11:19:00,81.927,81.932,81.922,81.932,17600000.0
2008-03-03 11:20:00,81.937,81.973,81.937,81.973,13200000.0
2008-03-03 11:21:00,81.981,81.981,81.967,81.969,14400000.0
2008-03-03 11:22:00,81.959,81.985,81.959,81.985,12800000.0
2008-03-03 11:23:00,81.986,81.986,81.961,81.966,11200000.0
2008-03-03 11:24:00,81.967,81.967,81.924,81.925,12800000.0
2008-03-03 11:25:00,81.914,81.919,81.896,81.896,17600000.0
2008-03-03 11:26:00,81.904,81.922,81.904,81.922,14400000.0
2008-03-03 11:27:00,81.947,81.965,81.937,81.965,11200000.0
2008-03-03 11:28:00,81.959,81.976,81.959,81.976,14400000.0
2008-03-03 11:29:00,81.987,81.993,81.986,81.993,14400000.0
2008-03-03 11:30:00,82.001,82.003,81.987,82.003,14400000.0
2008-03-03 11:31:00,82.006,82.015,82.001,82.015,11200000.0
2008-03-03 11:32:00,82.009,82.016,82.006,82.012,17600000.0
2008-03-03 11:33:00,82.011,82.019,81.995,81.995,12800000.0
2008-03-03 11:34:00,82.007,82.02,82.007,82.015,12800000.0
2008-03-03 11:35:00,82.006,82.02,82.006,82.02,11200000.0
2008-03-03 11:36:00,82.023,82.09,82.023,82.09,12800000.0
2008-03-03 11:37:00,82.082,82.104,82.082,82.092,10600000.0
2008-03-03 11:38:00,82.078,82.09,82.077,82.077,11200000.0
2008-03-03 11:39:00,82.071,82.071,82.056,82.063,11200000.0
2008-03-03 11:40:00,82.063,82.08,82.063,82.08,11200000.0
2008-03-03 11:41:00,82.08,82.08,82.067,82.07,16000000.0
2008-03-03 11:42:00,82.074,82.085,82.065,82.085,17600000.0
2008-03-03 11:43:00,82.103,82.103,82.07,82.083,11200000.0
2008-03-03 11:44:00,82.079,82.085,82.073,82.085,11200000.0
2008-03-03 11:45:00,82.093,82.106,82.078,82.078,14400000.0
2008-03-03 11:46:00,82.072,82.104,82.072,82.102,11200000.0
2008-03-03 11:47:00,82.092,82.112,82.092,82.109,17600000.0
2008-03-03 11:48:00,82.122,82.134,82.113,82.134,11200000.0
2008-03-03 11:49:00,82.116,82.122,82.104,82.104,12800000.0
2008-03-03 11:50:00,82.105,82.126,82.103,82.126,12800000.0
2008-03-03 11:51:00,82.116,82.116,82.101,82.101,11200000.0
2008-03-03 11:52:00,82.115,82.126,82.115,82.126,10600000.0
2008-03-03 11:53:00,82.133,82.156,82.125,82.156,16000000.0
2008-03-03 11:54:00,82.16,82.16,82.122,82.129,14400000.0
2008-03-03 11:55:00,82.143,82.143,82.057,82.113,11200000.0
2008-03-03 11:56:00,82.103,82.103,82.086,82.088,12800000.0
2008-03-03 11:57:00,82.076,82.082,82.067,82.075,17600000.0
2008-03-03 11:58:00,82.057,82.057,82.045,82.045,11200000.0
2008-03-03 11:59:00,82.043,82.044,82.028,82.037,11200000.0
2008-03-03 12:00:00,82.007,82.007,81.992,81.992,11200000.0
2008-03-03 12:01:00,82.012,82.031,82.012,82.014,11200000.0
2008-03-03 12:02:00,82.028,82.047,82.028,82.047,14400000.0
2008-03-03 12:03:00,82.056,82.07,82.051,82.068,11200000.0
2008-03-03 12:04:00,82.089,82.11,82.087,82.11,17600000.0
2008-03-03 12:05:00,82.125,82.15,82.125,82.15,17600000.0
2008-03-03 12:06:00,82.175,82.213,82.175,82.21,12800000.0
2008-03-03 12:07:00,82.207,82.207,82.195,82.196,11200000.0
2008-03-03 12:08:00,82.196,82.204,82.191,82.196,11200000.0
2008-03-03 12:09:00,82.176,82.18,82.16,82.18,14800000.0
2008-03-03 12:10:00,82.186,82.195,82.18,82.182,11200000.0
2008-03-03 12:11:00,82.174,82.174,82.161,82.161,12200000.0
2008-03-03 12:12:00,82.15,82.15,82.122,82.122,11200000.0
2008-03-03 12:13:00,82.137,82.146,82.135,82.14,11200000.0
2008-03-03 12:14:00,82.144,82.144,82.131,82.138,12800000.0
2008-03-03 12:15:00,82.143,82.154,82.143,82.145,12800000.0
2008-03-03 12:16:00,82.142,82.174,82.142,82.156,12800000.0
2008-03-03 12:17:00,82.136,82.137,82.069,82.132,17600000.0
2008-03-03 12:18:00,82.102,82.104,82.094,82.1,16000000.0
2008-03-03 12:19:00,82.119,82.143,82.09,82.094,12800000.0
2008-03-03 12:20:00,82.082,82.082,82.029,82.029,14400000.0
2008-03-03 12:21:00,82.049,82.055,82.034,82.034,15400000.0
2008-03-03 12:22:00,82.022,82.022,81.98,81.987,15400000.0
2008-03-03 12:23:00,81.973,82.012,81.967,81.981,14400000.0
2008-03-03 12:24:00,82.008,82.043,82.008,82.041,12800000.0
2008-03-03 12:25:00,82.027,82.027,81.977,81.977,10600000.0
2008-03-03 12:26:00,81.971,82.002,81.968,82.002,11200000.0
2008-03-03 12:27:00,82.006,82.011,82.004,82.011,11200000.0
2008-03-03 12:28:00,82.008,82.011,81.998,82.007,12800000.0
2008-03-03 12:29:00,82.017,82.073,82.017,82.073,17600000.0
2008-03-03 12:30:00,82.08,82.08,82.062,82.062,17600000.0
2008-03-03 12:31:00,82.055,82.06,82.034,82.041,12800000.0
2008-03-03 12:32:00,82.031,82.045,82.022,82.024,12800000.0
2008-03-03 12:33:00,82.025,82.039,82.025,82.039,14400000.0
2008-03-03 12:34:00,82.027,82.036,82.026,82.03,12800000.0
2008-03-03 12:35:00,82.028,82.029,82.019,82.02,11600000.0
2008-03-03 12:36:00,82.017,82.028,82.016,82.028,11200000.0
2008-03-03 12:37:00,82.043,82.081,82.043,82.081,11200000.0
2008-03-03 12:38:00,82.105,82.117,82.025,82.089,17600000.0
2008-03-03 12:39:00,82.075,82.126,82.075,82.126,16000000.0
2008-03-03 12:40:00,82.117,82.117,82.086,82.087,16000000.0
2008-03-03 12:41:00,82.084,82.093,82.081,82.081,12200000.0
2008-03-03 12:42:00,82.06,82.086,82.057,82.086,14400000.0
2008-03-03 12:43:00,82.105,82.105,82.074,82.074,12800000.0
2008-03-03 12:44:00,82.074,82.112,82.074,82.112,17600000.0
2008-03-03 12:45:00,82.1,82.1,82.089,82.095,16000000.0
2008-03-03 12:46:00,82.082,82.082,82.066,82.067,12800000.0
2008-03-03 12:47:00,82.055,82.061,82.043,82.043,12800000.0
2008-03-03 12:48:00,82.065,82.076,82.062,82.066,11200000.0
2008-03-03 12:49:00,82.063,82.063,82.03,82.03,16000000.0
2008-03-03 12:50:00,82.009,82.016,81.995,82.016,14400000.0
2008-03-03 12:51:00,82.033,82.06,82.033,82.059,11200000.0
2008-03-03 12:52:00,82.065,82.065,82.042,82.044,11200000.0
2008-03-03 12:53:00,82.009,82.016,81.996,81.996,11200000.0
2008-03-03 12:54:00,82.01,82.035,82.01,82.035,12800000.0
2008-03-03 12:55:00,82.029,82.03,82.014,82.016,16000000.0
2008-03-03 12:56:00,82.042,82.049,82.042,82.046,11200000.0
2008-03-03 12:57:00,82.033,82.037,82.015,82.015,11200000.0
2008-03-03 12:58:00,82.011,82.027,82.011,82.021,17600000.0
2008-03-03 12:59:00,82.016,82.028,82.016,82.019,16000000.0
2008-03-03 13:00:00,82.037,82.048,82.025,82.027,12800000.0
2008-03-03 13:01:00,82.007,82.009,82.001,82.006,14400000.0
2008-03-03 13:02:00,82.002,82.002,81.993,82.001,12800000.0
2008-03-03 13:03:00,82.006,82.015,82.006,82.01,16000000.0
2008-03-03 13:04:00,81.977,81.992,81.976,81.984,11200000.0
2008-03-03 13:05:00,81.981,81.996,81.978,81.991,12800000.0
2008-03-03 13:06:00,82.015,82.016,82.002,82.004,11200000.0
2008-03-03 13:07:00,81.995,81.995,81.982,81.982,14400000.0
2008-03-03 13:08:00,81.988,82.024,81.986,82.024,17600000.0
2008-03-03 13:09:00,82.022,82.026,82.014,82.016,12800000.0
2008-03-03 13:10:00,82.018,82.033,82.015,82.02,16000000.0
2008-03-03 13:11:00,82.005,82.01,82.003,82.006,11200000.0
2008-03-03 13:12:00,82.03,82.037,82.03,82.031,12800000.0
2008-03-03 13:13:00,82.027,82.04,82.023,82.023,17600000.0
2008-03-03 13:14:00,82.019,82.019,81.971,81.971,12800000.0
2008-03-03 13:15:00,81.956,81.97,81.955,81.955,12800000.0
2008-03-03 13:16:00,81.944,81.971,81.944,81.971,17600000.0
2008-03-03 13:17:00,81.958,81.968,81.947,81.962,12800000.0
2008-03-03 13:18:00,81.947,81.955,81.94,81.947,11200000.0
2008-03-03 13:19:00,81.937,81.937,81.914,81.914,15400000.0
2008-03-03 13:20:00,81.919,81.939,81.919,81.922,17600000.0
2008-03-03 13:21:00,81.924,81.924,81.88,81.88,11200000.0
2008-03-03 13:22:00,81.866,81.903,81.866,81.903,12800000.0
2008-03-03 13:23:00,81.918,81.954,81.918,81.954,12800000.0
2008-03-03 13:24:00,81.944,81.944,81.909,81.909,11200000.0
2008-03-03 13:25:00,81.908,81.939,81.908,81.939,17600000.0
2008-03-03 13:26:00,81.972,81.976,81.956,81.956,17600000.0
2008-03-03 13:27:00,81.953,81.967,81.953,81.96,12800000.0
2008-03-03 13:28:00,81.961,81.961,81.867,81.956,16000000.0
2008-03-03 13:29:00,81.828,81.949,81.828,81.949,11200000.0
2008-03-03 13:30:00,81.967,81.967,81.941,81.941,12800000.0
2008-03-03 13:31:00,81.936,81.946,81.936,81.946,11200000.0
2008-03-03 13:32:00,81.933,81.937,81.926,81.926,11200000.0
2008-03-03 13:33:00,81.922,81.936,81.901,81.917,19200000.0
2008-03-03 13:34:00,81.894,81.896,81.882,81.888,12800000.0
2008-03-03 13:35:00,81.88,81.882,81.872,81.872,36200000.0
2008-03-03 13:36:00,81.867,81.867,81.834,81.834,17600000.0
2008-03-03 13:37:00,81.827,81.835,81.827,81.827,14400000.0
2008-03-03 13:38:00,81.82,81.832,81.805,81.814,33000000.0
2008-03-03 13:39:00,81.797,81.804,81.774,81.8,14400000.0
2008-03-03 13:40:00,81.768,81.783,81.766,81.783,40000000.0
2008-03-03 13:41:00,81.777,81.784,81.754,81.784,16000000.0
2008-03-03 13:42:00,81.767,81.791,81.767,81.788,11200000.0
2008-03-03 13:43:00,81.803,81.809,81.799,81.803,26600000.0
2008-03-03 13:44:00,81.767,81.804,81.767,81.792,33000000.0
2008-03-03 13:45:00,81.815,81.835,81.815,81.831,20800000.0
2008-03-03 13:46:00,81.831,81.853,81.817,81.853,23400000.0
2008-03-03 13:47:00,81.867,81.87,81.856,81.87,12800000.0
2008-03-03 13:48:00,81.879,81.887,81.876,81.884,13200000.0
2008-03-03 13:49:00,81.876,81.877,81.861,81.864,17000000.0
2008-03-03 13:50:00,81.855,81.873,81.851,81.873,11200000.0
2008-03-03 13:51:00,81.883,81.883,81.858,81.858,24000000.0
2008-03-03 13:52:00,81.822,81.822,81.798,81.798,12800000.0
2008-03-03 13:53:00,81.817,81.825,81.815,81.815,17600000.0
2008-03-03 13:54:00,81.801,81.805,81.787,81.787,25600000.0
2008-03-03 13:55:00,81.774,81.784,81.774,81.775,14400000.0
2008-03-03 13:56:00,81.778,81.792,81.777,81.78,14400000.0
2008-03-03 13:57:00,81.798,81.802,81.787,81.802,28800000.0
2008-03-03 13:58:00,81.801,81.801,81.794,81.794,14400000.0
2008-03-03 13:59:00,81.812,81.854,81.8,81.854,32000000.0
2008-03-03 14:00:00,81.872,81.887,81.872,81.875,48000000.0
2008-03-03 14:01:00,81.882,81.916,81.882,81.916,32000000.0
2008-03-03 14:02:00,81.913,81.913,81.902,81.902,14400000.0
2008-03-03 14:03:00,81.895,81.899,81.893,81.893,14400000.0
2008-03-03 14:04:00,81.883,81.883,81.868,81.868,11200000.0
2008-03-03 14:05:00,81.859,81.859,81.836,81.842,24000000.0
2008-03-03 14:06:00,81.836,81.852,81.836,81.852,36600000.0
2008-03-03 14:07:00,81.852,81.869,81.828,81.869,40000000.0
2008-03-03 14:08:00,81.861,81.861,81.856,81.857,16000000.0
2008-03-03 14:09:00,81.878,81.889,81.876,81.889,34000000.0
2008-03-03 14:10:00,81.891,81.904,81.891,81.901,33400000.0
2008-03-03 14:11:00,81.894,81.899,81.88,81.881,14400000.0
2008-03-03 14:12:00,81.871,81.875,81.866,81.866,27200000.0
2008-03-03 14:13:00,81.894,81.904,81.89,81.899,14400000.0
2008-03-03 14:14:00,81.884,81.928,81.873,81.928,12800000.0
2008-03-03 14:15:00,81.922,81.922,81.909,81.909,29200000.0
2008-03-03 14:16:00,81.927,81.936,81.927,81.933,25000000.0
2008-03-03 14:17:00,81.927,81.934,81.919,81.925,12800000.0
2008-03-03 14:18:00,81.954,81.993,81.954,81.993,15400000.0
2008-03-03 14:19:00,82.006,82.019,82.006,82.019,12800000.0
2008-03-03 14:20:00,82.032,82.032,82.007,82.019,25600000.0
2008-03-03 14:21:00,82.021,82.034,82.021,82.032,28800000.0
2008-03-03 14:22:00,82.026,82.034,82.021,82.034,23400000.0
2008-03-03 14:23:00,82.056,82.09,82.056,82.09,48400000.0
2008-03-03 14:24:00,82.092,82.1,82.066,82.085,12800000.0
2008-03-03 14:25:00,82.096,82.112,82.096,82.1,12800000.0
2008-03-03 14:26:00,82.103,82.107,82.098,82.103,12200000.0
2008-03-03 14:27:00,82.117,82.117,82.075,82.08,17600000.0
2008-03-03 14:28:00,82.072,82.08,82.064,82.074,11000000.0
2008-03-03 14:29:00,82.077,82.078,82.068,82.072,36800000.0
2008-03-03 14:30:00,82.078,82.086,82.078,82.078,22400000.0
2008-03-03 14:31:00,82.051,82.055,82.048,82.054,20800000.0
2008-03-03 14:32:00,82.054,82.054,82.045,82.046,39400000.0
2008-03-03 14:33:00,82.057,82.093,82.057,82.093,23400000.0
2008-03-03 14:34:00,82.111,82.111,82.101,82.101,33600000.0
2008-03-03 14:35:00,82.093,82.093,82.072,82.072,14400000.0
2008-03-03 14:36:00,82.084,82.098,82.084,82.093,12800000.0
2008-03-03 14:37:00,82.083,82.101,82.082,82.101,11200000.0
2008-03-03 14:38:00,82.098,82.101,82.091,82.092,55800000.0
2008-03-03 14:39:00,82.097,82.109,82.092,82.109,12800000.0
2008-03-03 14:40:00,82.088,82.093,82.051,82.07,14400000.0
2008-03-03 14:41:00,82.071,82.071,82.05,82.05,56000000.0
2008-03-03 14:42:00,82.064,82.082,82.064,82.076,12800000.0
2008-03-03 14:43:00,82.069,82.074,82.063,82.069,25600000.0
2008-03-03 14:44:00,82.068,82.074,82.061,82.065,11200000.0
2008-03-03 14:45:00,82.045,82.045,82.028,82.043,11200000.0
2008-03-03 14:46:00,82.054,82.065,82.053,82.065,11200000.0
2008-03-03 14:47:00,82.057,82.07,82.057,82.068,16000000.0
2008-03-03 14:48:00,82.056,82.056,82.048,82.056,19200000.0
2008-03-03 14:49:00,82.055,82.055,82.022,82.022,32000000.0
2008-03-03 14:50:00,82.019,82.019,81.983,81.993,28200000.0
2008-03-03 14:51:00,81.982,81.984,81.976,81.977,32000000.0
2008-03-03 14:52:00,81.967,81.983,81.967,81.974,12800000.0
2008-03-03 14:53:00,81.946,81.946,81.936,81.936,18000000.0
2008-03-03 14:54:00,81.934,81.949,81.934,81.949,12800000.0
2008-03-03 14:55:00,81.955,81.967,81.95,81.967,16000000.0
2008-03-03 14:56:00,81.966,81.998,81.966,81.992,12800000.0
2008-03-03 14:57:00,82.019,82.058,82.019,82.058,12800000.0
2008-03-03 14:58:00,82.056,82.077,82.056,82.077,17600000.0
2008-03-03 14:59:00,82.096,82.111,82.094,82.111,16000000.0
2008-03-03 15:00:00,82.106,82.135,82.106,82.135,14800000.0
2008-03-03 15:01:00,82.149,82.15,82.138,82.138,12800000.0
2008-03-03 15:02:00,82.151,82.158,82.126,82.126,27200000.0
2008-03-03 15:03:00,82.115,82.124,82.115,82.12,12800000.0
2008-03-03 15:04:00,82.117,82.121,82.113,82.118,24400000.0
2008-03-03 15:05:00,82.132,82.149,82.132,82.148,11600000.0
2008-03-03 15:06:00,82.179,82.192,82.174,82.174,11200000.0
2008-03-03 15:07:00,82.184,82.201,82.171,82.201,25600000.0
2008-03-03 15:08:00,82.209,82.209,82.185,82.185,22400000.0
2008-03-03 15:09:00,82.173,82.173,82.147,82.164,16000000.0
2008-03-03 15:10:00,82.149,82.197,82.149,82.197,40000000.0
2008-03-03 15:11:00,82.211,82.213,82.208,82.213,32000000.0
2008-03-03 15:12:00,82.239,82.262,82.239,82.262,8000000.0
2008-03-03 15:13:00,82.249,82.264,82.249,82.264,45200000.0
2008-03-03 15:14:00,82.273,82.273,82.239,82.239,35200000.0
2008-03-03 15:15:00,82.21,82.236,82.21,82.227,22400000.0
2008-03-03 15:16:00,82.188,82.188,82.139,82.149,37200000.0
2008-03-03 15:17:00,82.156,82.196,82.156,82.196,22400000.0
2008-03-03 15:18:00,82.22,82.239,82.204,82.239,21800000.0
2008-03-03 15:19:00,82.253,82.286,82.253,82.277,16000000.0
2008-03-03 15:20:00,82.286,82.338,82.286,82.338,24000000.0
2008-03-03 15:21:00,82.352,82.352,82.34,82.34,14400000.0
2008-03-03 15:22:00,82.342,82.374,82.342,82.374,14800000.0
2008-03-03 15:23:00,82.355,82.358,82.35,82.353,48400000.0
2008-03-03 15:24:00,82.363,82.371,82.349,82.349,25600000.0
2008-03-03 15:25:00,82.343,82.351,82.342,82.349,26600000.0
2008-03-03 15:26:00,82.357,82.361,82.354,82.354,39800000.0
2008-03-03 15:27:00,82.344,82.344,82.328,82.328,28800000.0
2008-03-03 15:28:00,82.333,82.333,82.287,82.287,70400000.0
2008-03-03 15:29:00,82.273,82.273,82.181,82.269,45800000.0
2008-03-03 15:30:00,82.194,82.285,82.129,82.129,115200000.0
2008-03-03 15:31:00,82.163,82.165,82.13,82.16,60800000.0
2008-03-03 15:32:00,82.153,82.165,82.153,82.165,29800000.0
2008-03-03 15:33:00,82.164,82.164,82.151,82.151,30400000.0
2008-03-03 15:34:00,82.16,82.179,82.16,82.173,22400000.0
2008-03-03 15:35:00,82.168,82.169,82.149,82.166,33600000.0
2008-03-03 15:36:00,82.153,82.153,82.122,82.122,32000000.0
2008-03-03 15:37:00,82.12,82.136,82.12,82.136,30800000.0
2008-03-03 15:38:00,82.137,82.165,82.137,82.144,59600000.0
2008-03-03 15:39:00,82.139,82.145,82.132,82.145,36800000.0
2008-03-03 15:40:00,82.137,82.148,82.135,82.138,34600000.0
2008-03-03 15:41:00,82.142,82.164,82.142,82.164,25600000.0
2008-03-03 15:42:00,82.164,82.167,82.145,82.145,43200000.0
2008-03-03 15:43:00,82.124,82.125,82.115,82.121,27600000.0
2008-03-03 15:44:00,82.119,82.132,82.117,82.117,26600000.0
2008-03-03 15:45:00,82.127,82.134,82.114,82.134,15400000.0
2008-03-03 15:46:00,82.135,82.136,82.121,82.121,14400000.0
2008-03-03 15:47:00,82.126,82.177,82.126,82.177,30400000.0
2008-03-03 15:48:00,82.175,82.181,82.164,82.181,27200000.0
2008-03-03 15:49:00,82.183,82.19,82.164,82.17,11200000.0
2008-03-03 15:50:00,82.184,82.245,82.184,82.235,25600000.0
2008-03-03 15:51:00,82.238,82.248,82.237,82.242,43200000.0
2008-03-03 15:52:00,82.258,82.291,82.258,82.29,20800000.0
2008-03-03 15:53:00,82.297,82.297,82.269,82.274,24000000.0
2008-03-03 15:54:00,82.247,82.249,82.227,82.249,29200000.0
2008-03-03 15:55:00,82.251,82.251,82.237,82.237,24000000.0
2008-03-03 15:56:00,82.23,82.261,82.23,82.236,50600000.0
2008-03-03 15:57:00,82.221,82.252,82.221,82.245,12800000.0
2008-03-03 15:58:00,82.253,82.253,82.227,82.231,19600000.0
2008-03-03 15:59:00,82.243,82.259,82.242,82.259,36800000.0
2008-03-03 16:00:00,82.26,82.274,82.243,82.258,51200000.0
2008-03-03 16:01:00,82.274,82.274,82.258,82.258,41600000.0
2008-03-03 16:02:00,82.247,82.254,82.241,82.254,22400000.0
2008-03-03 16:03:00,82.25,82.25,82.231,82.231,64000000.0
2008-03-03 16:04:00,82.234,82.243,82.227,82.234,44200000.0
2008-03-03 16:05:00,82.213,82.23,82.208,82.23,47400000.0
2008-03-03 16:06:00,82.248,82.279,82.242,82.275,35200000.0
2008-03-03 16:07:00,82.274,82.291,82.268,82.291,32000000.0
2008-03-03 16:08:00,82.295,82.3,82.292,82.296,44800000.0
2008-03-03 16:09:00,82.292,82.292,82.272,82.272,44600000.0
2008-03-03 16:10:00,82.247,82.247,82.231,82.231,41600000.0
2008-03-03 16:11:00,82.206,82.206,82.198,82.202,14400000.0
2008-03-03 16:12:00,82.202,82.211,82.196,82.203,56000000.0
2008-03-03 16:13:00,82.207,82.23,82.207,82.23,11200000.0
2008-03-03 16:14:00,82.224,82.234,82.224,82.231,49000000.0
2008-03-03 16:15:00,82.225,82.225,82.215,82.217,59200000.0
2008-03-03 16:16:00,82.208,82.219,82.205,82.219,17600000.0
2008-03-03 16:17:00,82.224,82.231,82.221,82.223,37800000.0
2008-03-03 16:18:00,82.219,82.22,82.206,82.207,38800000.0
2008-03-03 16:19:00,82.218,82.218,82.205,82.21,22400000.0
2008-03-03 16:20:00,82.203,82.212,82.196,82.212,10600000.0
2008-03-03 16:21:00,82.213,82.218,82.207,82.218,27200000.0
2008-03-03 16:22:00,82.215,82.215,82.201,82.204,41600000.0
2008-03-03 16:23:00,82.202,82.205,82.196,82.201,43200000.0
2008-03-03 16:24:00,82.196,82.196,82.183,82.185,17600000.0
2008-03-03 16:25:00,82.18,82.193,82.171,82.175,33600000.0
2008-03-03 16:26:00,82.17,82.213,82.17,82.213,17600000.0
2008-03-03 16:27:00,82.187,82.192,82.186,82.19,35200000.0
2008-03-03 16:28:00,82.175,82.175,82.14,82.143,27200000.0
2008-03-03 16:29:00,82.138,82.138,82.127,82.127,11200000.0
2008-03-03 16:30:00,82.134,82.146,82.121,82.146,43200000.0
2008-03-03 16:31:00,82.146,82.146,82.1,82.1,41600000.0
2008-03-03 16:32:00,82.098,82.098,82.075,82.098,12800000.0
2008-03-03 16:33:00,82.114,82.143,82.114,82.143,27200000.0
2008-03-03 16:34:00,82.126,82.139,82.124,82.13,35200000.0
2008-03-03 16:35:00,82.135,82.15,82.124,82.144,52200000.0
2008-03-03 16:36:00,82.148,82.163,82.144,82.154,51600000.0
2008-03-03 16:37:00,82.144,82.148,82.138,82.142,41600000.0
2008-03-03 16:38:00,82.155,82.167,82.136,82.167,40000000.0
2008-03-03 16:39:00,82.173,82.179,82.17,82.178,35200000.0
2008-03-03 16:40:00,82.16,82.163,82.138,82.138,56000000.0
2008-03-03 16:41:00,82.147,82.147,82.08,82.08,73400000.0
2008-03-03 16:42:00,82.071,82.071,82.053,82.054,53800000.0
2008-03-03 16:43:00,82.032,82.036,82.012,82.012,17600000.0
2008-03-03 16:44:00,82.018,82.028,82.018,82.027,10600000.0
2008-03-03 16:45:00,82.015,82.06,82.015,82.06,56400000.0
2008-03-03 16:46:00,82.039,82.039,82.005,82.005,12800000.0
2008-03-03 16:47:00,82.01,82.018,81.998,82.0,70400000.0
2008-03-03 16:48:00,81.982,81.99,81.981,81.983,52800000.0
2008-03-03 16:49:00,81.976,81.999,81.975,81.999,36200000.0
2008-03-03 16:50:00,82.017,82.054,82.017,82.047,75200000.0
2008-03-03 16:51:00,82.037,82.037,82.02,82.021,32000000.0
2008-03-03 16:52:00,82.008,82.017,82.008,82.017,46400000.0
2008-03-03 16:53:00,82.032,82.075,82.032,82.066,30400000.0
2008-03-03 16:54:00,82.104,82.13,82.104,82.13,11200000.0
2008-03-03 16:55:00,82.118,82.118,82.101,82.101,27200000.0
2008-03-03 16:56:00,82.128,82.16,82.128,82.145,37200000.0
2008-03-03 16:57:00,82.164,82.213,82.164,82.213,19200000.0
2008-03-03 16:58:00,82.202,82.202,82.17,82.17,12800000.0
2008-03-03 16:59:00,82.167,82.212,82.166,82.212,51600000.0
2008-03-03 17:00:00,82.233,82.305,82.233,82.299,49000000.0
2008-03-03 17:01:00,82.302,82.42,82.302,82.42,40000000.0
2008-03-03 17:02:00,82.446,82.605,82.446,82.605,33600000.0
2008-03-03 17:03:00,82.611,82.694,82.611,82.637,45200000.0
2008-03-03 17:04:00,82.652,82.664,82.622,82.65,41600000.0
2008-03-03 17:05:00,82.67,82.686,82.656,82.686,54400000.0
2008-03-03 17:06:00,82.671,82.68,82.665,82.665,59200000.0
2008-03-03 17:07:00,82.707,82.825,82.707,82.806,35200000.0
2008-03-03 17:08:00,82.786,82.807,82.786,82.788,68800000.0
2008-03-03 17:09:00,82.78,82.797,82.777,82.78,59600000.0
2008-03-03 17:10:00,82.774,82.774,82.725,82.725,24400000.0
2008-03-03 17:11:00,82.733,82.756,82.72,82.73,38400000.0
2008-03-03 17:12:00,82.761,82.791,82.761,82.775,25000000.0
2008-03-03 17:13:00,82.766,82.813,82.766,82.813,28800000.0
2008-03-03 17:14:00,82.88,83.038,82.88,83.038,22400000.0
2008-03-03 17:15:00,83.054,83.054,83.005,83.005,19200000.0
2008-03-03 17:16:00,82.977,82.977,82.953,82.969,18000000.0
2008-03-03 17:17:00,83.0,83.023,82.996,83.023,38400000.0
2008-03-03 17:18:00,83.053,83.131,83.053,83.131,56400000.0
2008-03-03 17:19:00,83.166,83.221,83.166,83.221,24000000.0
2008-03-03 17:20:00,83.263,83.263,83.253,83.26,16000000.0
2008-03-03 17:21:00,83.281,83.284,83.271,83.284,28800000.0
2008-03-03 17:22:00,83.276,83.276,83.204,83.204,19200000.0
2008-03-03 17:23:00,83.199,83.199,83.168,83.169,11200000.0
2008-03-03 17:24:00,83.165,83.169,83.155,83.16,12800000.0
2008-03-03 17:25:00,83.154,83.154,83.127,83.127,17600000.0
2008-03-03 17:26:00,83.11,83.11,83.092,83.092,35200000.0
2008-03-03 17:27:00,83.074,83.086,83.074,83.076,45800000.0
2008-03-03 17:28:00,83.074,83.09,83.074,83.082,32400000.0
2008-03-03 17:29:00,83.08,83.09,83.077,83.077,27200000.0
2008-03-03 17:30:00,83.06,83.072,83.033,83.033,17600000.0
2008-03-03 17:31:00,83.034,83.034,82.959,82.959,88000000.0
2008-03-03 17:32:00,82.957,82.968,82.946,82.968,52800000.0
2008-03-03 17:33:00,82.978,82.996,82.975,82.996,36200000.0
2008-03-03 17:34:00,82.994,82.994,82.942,82.959,64800000.0
2008-03-03 17:35:00,82.944,82.974,82.939,82.974,43200000.0
2008-03-03 17:36:00,82.981,82.981,82.956,82.956,33600000.0
2008-03-03 17:37:00,82.971,82.996,82.934,82.994,16000000.0
2008-03-03 17:38:00,83.012,83.027,83.005,83.016,34600000.0
2008-03-03 17:39:00,83.002,83.019,83.0,83.019,16000000.0
2008-03-03 17:40:00,83.014,83.015,83.006,83.006,74000000.0
2008-03-03 17:41:00,83.012,83.012,82.988,82.988,12800000.0
2008-03-03 17:42:00,82.969,82.973,82.966,82.971,12800000.0
2008-03-03 17:43:00,82.989,82.996,82.987,82.992,17600000.0
2008-03-03 17:44:00,82.997,82.997,82.964,82.969,30400000.0
2008-03-03 17:45:00,82.959,82.959,82.934,82.934,30400000.0
2008-03-03 17:46:00,82.926,82.936,82.922,82.928,41600000.0
2008-03-03 17:47:00,82.921,82.926,82.912,82.912,57000000.0
2008-03-03 17:48:00,82.9,82.908,82.893,82.893,57400000.0
2008-03-03 17:49:00,82.898,82.898,82.886,82.896,45800000.0
2008-03-03 17:50:00,82.898,82.907,82.898,82.903,12800000.0
2008-03-03 17:51:00,82.921,82.932,82.921,82.93,49600000.0
2008-03-03 17:52:00,82.94,82.964,82.94,82.962,43600000.0
2008-03-03 17:53:00,82.949,82.965,82.948,82.965,33600000.0
2008-03-03 17:54:00,82.98,82.985,82.973,82.985,38800000.0
2008-03-03 17:55:00,82.991,83.005,82.991,82.996,39400000.0
2008-03-03 17:56:00,82.978,82.978,82.944,82.952,44800000.0
2008-03-03 17:57:00,82.951,82.952,82.939,82.941,36800000.0
2008-03-03 17:58:00,82.936,82.944,82.935,82.944,17600000.0
2008-03-03 17:59:00,82.961,82.967,82.956,82.958,63200000.0
2008-03-03 18:00:00,82.949,82.959,82.947,82.947,51200000.0
2008-03-03 18:01:00,82.931,82.931,82.909,82.909,32000000.0
2008-03-03 18:02:00,82.901,82.927,82.9,82.927,24000000.0
2008-03-03 18:03:00,82.94,82.949,82.932,82.94,36200000.0
2008-03-03 18:04:00,82.935,82.943,82.933,82.938,33600000.0
2008-03-03 18:05:00,82.93,82.934,82.92,82.93,12800000.0
2008-03-03 18:06:00,82.945,82.959,82.933,82.959,29800000.0
2008-03-03 18:07:00,82.97,82.971,82.96,82.971,11200000.0
2008-03-03 18:08:00,82.971,82.978,82.966,82.972,84800000.0
2008-03-03 18:09:00,82.961,82.961,82.95,82.951,33600000.0
2008-03-03 18:10:00,82.955,82.956,82.935,82.956,15400000.0
2008-03-03 18:11:00,82.965,83.004,82.965,83.004,12800000.0
2008-03-03 18:12:00,82.984,82.984,82.966,82.966,12800000.0
2008-03-03 18:13:00,82.957,82.962,82.943,82.962,27200000.0
2008-03-03 18:14:00,82.954,82.954,82.943,82.944,19200000.0
2008-03-03 18:15:00,82.941,82.951,82.937,82.951,30400000.0
2008-03-03 18:16:00,82.966,83.001,82.966,83.001,56400000.0
2008-03-03 18:17:00,83.011,83.041,83.011,83.041,43200000.0
2008-03-03 18:18:00,83.054,83.056,83.048,83.048,30400000.0
2008-03-03 18:19:00,83.038,83.039,83.027,83.036,45800000.0
2008-03-03 18:20:00,83.063,83.08,83.063,83.074,43600000.0
2008-03-03 18:21:00,83.077,83.082,83.064,83.082,12200000.0
2008-03-03 18:22:00,83.085,83.085,83.067,83.069,33400000.0
2008-03-03 18:23:00,83.098,83.098,83.084,83.094,46800000.0
2008-03-03 18:24:00,83.098,83.098,83.074,83.074,52800000.0
2008-03-03 18:25:00,83.088,83.122,83.079,83.122,33600000.0
2008-03-03 18:26:00,83.126,83.14,83.111,83.14,30400000.0
2008-03-03 18:27:00,83.151,83.165,83.15,83.165,33600000.0
2008-03-03 18:28:00,83.17,83.193,83.17,83.193,12200000.0
2008-03-03 18:29:00,83.188,83.193,83.185,83.186,25600000.0
2008-03-03 18:30:00,83.18,83.18,83.159,83.159,36800000.0
2008-03-03 18:31:00,83.156,83.208,83.156,83.208,11200000.0
2008-03-03 18:32:00,83.242,83.292,83.229,83.292,70800000.0
2008-03-03 18:33:00,83.295,83.295,83.283,83.289,32000000.0
2008-03-03 18:34:00,83.29,83.293,83.272,83.272,19200000.0
2008-03-03 18:35:00,83.265,83.265,83.242,83.246,43200000.0
2008-03-03 18:36:00,83.247,83.247,83.231,83.231,68200000.0
2008-03-03 18:37:00,83.233,83.243,83.222,83.222,37200000.0
2008-03-03 18:38:00,83.21,83.227,83.207,83.227,49000000.0
2008-03-03 18:39:00,83.231,83.235,83.223,83.228,77200000.0
2008-03-03 18:40:00,83.226,83.236,83.224,83.23,65600000.0
2008-03-03 18:41:00,83.225,83.23,83.218,83.221,71800000.0
2008-03-03 18:42:00,83.225,83.233,83.221,83.225,77800000.0
2008-03-03 18:43:00,83.231,83.231,83.184,83.184,49600000.0
2008-03-03 18:44:00,83.161,83.169,83.161,83.169,30400000.0
2008-03-03 18:45:00,83.17,83.17,83.15,83.161,12800000.0
2008-03-03 18:46:00,83.166,83.173,83.161,83.166,12800000.0
2008-03-03 18:47:00,83.156,83.166,83.15,83.156,13800000.0
2008-03-03 18:48:00,83.15,83.156,83.149,83.154,28800000.0
2008-03-03 18:49:00,83.147,83.173,83.147,83.163,24000000.0
2008-03-03 18:50:00,83.161,83.164,83.156,83.164,45800000.0
2008-03-03 18:51:00,83.172,83.174,83.165,83.173,12800000.0
2008-03-03 18:52:00,83.177,83.194,83.174,83.194,19200000.0
2008-03-03 18:53:00,83.22,83.226,83.216,83.222,30400000.0
2008-03-03 18:54:00,83.243,83.266,83.243,83.26,19200000.0
2008-03-03 18:55:00,83.278,83.281,83.268,83.275,22400000.0
2008-03-03 18:56:00,83.299,83.312,83.289,83.312,16000000.0
2008-03-03 18:57:00,83.328,83.4,83.328,83.4,19200000.0
2008-03-03 18:58:00,83.414,83.434,83.399,83.434,32000000.0
2008-03-03 18:59:00,83.484,83.511,83.477,83.493,32000000.0
2008-03-03 19:00:00,83.51,83.522,83.51,83.514,14400000.0
2008-03-03 19:01:00,83.526,83.56,83.526,83.558,19200000.0
2008-03-03 19:02:00,83.571,83.586,83.571,83.573,42600000.0
2008-03-03 19:03:00,83.558,83.573,83.558,83.566,14400000.0
2008-03-03 19:04:00,83.566,83.569,83.541,83.541,17600000.0
2008-03-03 19:05:00,83.545,83.556,83.545,83.556,22800000.0
2008-03-03 19:06:00,83.558,83.577,83.556,83.556,56000000.0
2008-03-03 19:07:00,83.542,83.542,83.506,83.506,35200000.0
2008-03-03 19:08:00,83.494,83.494,83.487,83.487,22400000.0
2008-03-03 19:09:00,83.464,83.464,83.447,83.447,12800000.0
2008-03-03 19:10:00,83.45,83.45,83.435,83.435,17600000.0
2008-03-03 19:11:00,83.435,83.435,83.41,83.41,29600000.0
2008-03-03 19:12:00,83.415,83.419,83.412,83.412,23400000.0
2008-03-03 19:13:00,83.401,83.415,83.401,83.415,12800000.0
2008-03-03 19:14:00,83.405,83.417,83.405,83.412,12800000.0
2008-03-03 19:15:00,83.387,83.408,83.386,83.407,16000000.0
2008-03-03 19:16:00,83.413,83.429,83.406,83.406,12800000.0
2008-03-03 19:17:00,83.418,83.43,83.417,83.43,15200000.0
2008-03-03 19:18:00,83.437,83.451,83.436,83.444,32000000.0
2008-03-03 19:19:00,83.457,83.457,83.447,83.45,11200000.0
2008-03-03 19:20:00,83.439,83.445,83.417,83.44,14400000.0
2008-03-03 19:21:00,83.444,83.449,83.441,83.441,17600000.0
2008-03-03 19:22:00,83.409,83.447,83.409,83.428,14400000.0
2008-03-03 19:23:00,83.444,83.454,83.44,83.442,16000000.0
2008-03-03 19:24:00,83.464,83.498,83.464,83.498,47400000.0
2008-03-03 19:25:00,83.517,83.52,83.505,83.505,11200000.0
2008-03-03 19:26:00,83.495,83.497,83.483,83.485,41400000.0
2008-03-03 19:27:00,83.467,83.522,83.467,83.522,14400000.0
2008-03-03 19:28:00,83.512,83.512,83.485,83.493,12800000.0
2008-03-03 19:29:00,83.499,83.502,83.491,83.497,12800000.0
2008-03-03 19:30:00,83.498,83.506,83.497,83.506,11600000.0
2008-03-03 19:31:00,83.505,83.53,83.505,83.528,12200000.0
2008-03-03 19:32:00,83.532,83.54,83.529,83.529,11200000.0
2008-03-03 19:33:00,83.538,83.546,83.537,83.546,13200000.0
2008-03-03 19:34:00,83.545,83.552,83.541,83.541,12800000.0
2008-03-03 19:35:00,83.53,83.53,83.51,83.513,17000000.0
2008-03-03 19:36:00,83.503,83.511,83.499,83.501,16000000.0
2008-03-03 19:37:00,83.494,83.506,83.494,83.506,11200000.0
2008-03-03 19:38:00,83.476,83.508,83.47,83.503,11200000.0
2008-03-03 19:39:00,83.485,83.524,83.483,83.515,12800000.0
2008-03-03 19:40:00,83.501,83.508,83.464,83.464,11200000.0
2008-03-03 19:41:00,83.445,83.451,83.436,83.438,11200000.0
2008-03-03 19:42:00,83.422,83.429,83.422,83.422,11200000.0
2008-03-03 19:43:00,83.421,83.435,83.421,83.433,19200000.0
2008-03-03 19:44:00,83.439,83.45,83.434,83.437,11200000.0
2008-03-03 19:45:00,83.435,83.435,83.426,83.428,16400000.0
2008-03-03 19:46:00,83.408,83.408,83.372,83.372,14400000.0
2008-03-03 19:47:00,83.356,83.383,83.356,83.383,17600000.0
2008-03-03 19:48:00,83.396,83.396,83.371,83.371,12800000.0
2008-03-03 19:49:00,83.357,83.364,83.353,83.364,30400000.0
2008-03-03 19:50:00,83.363,83.366,83.356,83.366,12800000.0
2008-03-03 19:51:00,83.36,83.372,83.359,83.372,12800000.0
2008-03-03 19:52:00,83.361,83.369,83.35,83.365,16000000.0
2008-03-03 19:53:00,83.383,83.398,83.383,83.395,12800000.0
2008-03-03 19:54:00,83.39,83.397,83.39,83.395,12800000.0
2008-03-03 19:55:00,83.384,83.401,83.379,83.401,11200000.0
2008-03-03 19:56:00,83.39,83.4,83.379,83.4,16000000.0
2008-03-03 19:57:00,83.417,83.439,83.417,83.427,12800000.0
2008-03-03 19:58:00,83.426,83.459,83.426,83.459,11200000.0
2008-03-03 19:59:00,83.472,83.48,83.472,83.48,12800000.0
2008-03-03 20:00:00,83.502,83.509,83.499,83.504,17600000.0
2008-03-03 20:01:00,83.482,83.482,83.473,83.475,11200000.0
2008-03-03 20:02:00,83.464,83.471,83.462,83.469,17600000.0
2008-03-03 20:03:00,83.469,83.472,83.463,83.472,16000000.0
2008-03-03 20:04:00,83.465,83.475,83.463,83.474,30400000.0
2008-03-03 20:05:00,83.501,83.501,83.489,83.496,13200000.0
2008-03-03 20:06:00,83.485,83.514,83.485,83.514,11200000.0
2008-03-03 20:07:00,83.506,83.52,83.506,83.52,17600000.0
2008-03-03 20:08:00,83.508,83.519,83.503,83.518,38400000.0
2008-03-03 20:09:00,83.522,83.527,83.52,83.526,11200000.0
2008-03-03 20:10:00,83.52,83.52,83.505,83.507,16000000.0
2008-03-03 20:11:00,83.512,83.519,83.51,83.51,11200000.0
2008-03-03 20:12:00,83.512,83.512,83.502,83.502,11200000.0
2008-03-03 20:13:00,83.488,83.488,83.459,83.476,26600000.0
2008-03-03 20:14:00,83.495,83.498,83.427,83.498,14400000.0
2008-03-03 20:15:00,83.469,83.48,83.457,83.457,17600000.0
2008-03-03 20:16:00,83.46,83.494,83.46,83.494,28800000.0
2008-03-03 20:17:00,83.498,83.502,83.491,83.499,33600000.0
2008-03-03 20:18:00,83.487,83.487,83.477,83.477,6400000.0
2008-03-03 20:19:00,83.485,83.49,83.485,83.489,11200000.0
2008-03-03 20:20:00,83.477,83.486,83.466,83.47,19200000.0
2008-03-03 20:21:00,83.474,83.485,83.468,83.468,16000000.0
2008-03-03 20:22:00,83.445,83.455,83.443,83.448,14400000.0
2008-03-03 20:23:00,83.417,83.449,83.417,83.429,12800000.0
2008-03-03 20:24:00,83.458,83.461,83.455,83.461,16000000.0
2008-03-03 20:25:00,83.454,83.465,83.454,83.463,11200000.0
2008-03-03 20:26:00,83.442,83.459,83.436,83.459,16000000.0
2008-03-03 20:27:00,83.461,83.462,83.455,83.459,12200000.0
2008-03-03 20:28:00,83.485,83.485,83.47,83.47,11200000.0
2008-03-03 20:29:00,83.468,83.493,83.468,83.475,12800000.0
2008-03-03 20:30:00,83.483,83.483,83.47,83.471,27200000.0
2008-03-03 20:31:00,83.469,83.469,83.46,83.461,8000000.0
2008-03-03 20:32:00,83.46,83.46,83.444,83.446,11200000.0
2008-03-03 20:33:00,83.448,83.448,83.427,83.431,12800000.0
2008-03-03 20:34:00,83.415,83.438,83.414,83.432,11200000.0
2008-03-03 20:35:00,83.427,83.439,83.421,83.433,11200000.0
2008-03-03 20:36:00,83.448,83.455,83.441,83.454,16000000.0
2008-03-03 20:37:00,83.46,83.46,83.454,83.454,8000000.0
2008-03-03 20:38:00,83.442,83.454,83.439,83.451,12800000.0
2008-03-03 20:39:00,83.463,83.482,83.458,83.482,14400000.0
2008-03-03 20:40:00,83.476,83.486,83.469,83.469,11200000.0
2008-03-03 20:41:00,83.459,83.459,83.446,83.446,14400000.0
2008-03-03 20:42:00,83.445,83.449,83.436,83.441,11200000.0
2008-03-03 20:43:00,83.439,83.445,83.436,83.439,14400000.0
2008-03-03 20:44:00,83.431,83.431,83.422,83.422,11200000.0
2008-03-03 20:45:00,83.436,83.453,83.436,83.453,12800000.0
2008-03-03 20:46:00,83.453,83.461,83.451,83.456,14400000.0
2008-03-03 20:47:00,83.458,83.468,83.457,83.462,8000000.0
2008-03-03 20:48:00,83.494,83.499,83.491,83.499,17600000.0
2008-03-03 20:49:00,83.493,83.493,83.479,83.479,11200000.0
2008-03-03 20:50:00,83.472,83.472,83.458,83.467,14400000.0
2008-03-03 20:51:00,83.468,83.468,83.45,83.45,29200000.0
2008-03-03 20:52:00,83.465,83.482,83.465,83.48,11200000.0
2008-03-03 20:53:00,83.463,83.463,83.441,83.441,16000000.0
2008-03-03 20:54:00,83.437,83.451,83.437,83.444,13200000.0
2008-03-03 20:55:00,83.45,83.457,83.441,83.451,10600000.0
2008-03-03 20:56:00,83.444,83.445,83.44,83.441,12800000.0
2008-03-03 20:57:00,83.435,83.437,83.433,83.437,12800000.0
2008-03-03 20:58:00,83.432,83.445,83.429,83.431,16400000.0
2008-03-03 20:59:00,83.417,83.417,83.407,83.407,11200000.0
2008-03-03 21:00:00,83.414,83.414,83.403,83.409,17600000.0
2008-03-03 21:01:00,83.385,83.399,83.383,83.395,11200000.0
2008-03-03 21:02:00,83.403,83.412,83.403,83.41,16000000.0
2008-03-03 21:03:00,83.412,83.412,83.394,83.395,12800000.0
2008-03-03 21:04:00,83.386,83.396,83.386,83.391,16000000.0
2008-03-03 21:05:00,83.374,83.383,83.361,83.378,12800000.0
2008-03-03 21:06:00,83.385,83.398,83.379,83.379,12800000.0
2008-03-03 21:07:00,83.384,83.387,83.376,83.386,14400000.0
2008-03-03 21:08:00,83.379,83.382,83.357,83.363,16000000.0
2008-03-03 21:09:00,83.388,83.388,83.369,83.376,14400000.0
2008-03-03 21:10:00,83.37,83.375,83.357,83.357,12800000.0
2008-03-03 21:11:00,83.355,83.369,83.344,83.368,12800000.0
2008-03-03 21:12:00,83.379,83.379,83.369,83.373,12800000.0
2008-03-03 21:13:00,83.376,83.393,83.376,83.389,16400000.0
2008-03-03 21:14:00,83.4,83.4,83.39,83.395,12800000.0
2008-03-03 21:15:00,83.378,83.378,83.368,83.368,11200000.0
2008-03-03 21:16:00,83.366,83.366,83.342,83.342,19200000.0
2008-03-03 21:17:00,83.336,83.336,83.315,83.315,14400000.0
2008-03-03 21:18:00,83.284,83.286,83.283,83.286,8000000.0
2008-03-03 21:19:00,83.286,83.298,83.286,83.288,11200000.0
2008-03-03 21:20:00,83.27,83.291,83.27,83.286,14400000.0
2008-03-03 21:21:00,83.289,83.289,83.274,83.274,17600000.0
2008-03-03 21:22:00,83.269,83.28,83.269,83.273,12800000.0
2008-03-03 21:23:00,83.274,83.291,83.267,83.291,12800000.0
2008-03-03 21:24:00,83.289,83.289,83.276,83.276,11200000.0
2008-03-03 21:25:00,83.284,83.284,83.274,83.28,18000000.0
2008-03-03 21:26:00,83.287,83.292,83.279,83.283,24000000.0
2008-03-03 21:27:00,83.27,83.275,83.26,83.265,22400000.0
2008-03-03 21:28:00,83.273,83.292,83.266,83.266,10600000.0
2008-03-03 21:29:00,83.239,83.24,83.205,83.238,27200000.0
2008-03-03 21:30:00,83.267,83.277,83.267,83.275,12800000.0
2008-03-03 21:31:00,83.287,83.293,83.287,83.291,16000000.0
2008-03-03 21:32:00,83.298,83.301,83.294,83.301,14400000.0
2008-03-03 21:33:00,83.305,83.305,83.28,83.28,11200000.0
2008-03-03 21:34:00,83.274,83.278,83.258,83.258,17000000.0
2008-03-03 21:35:00,83.253,83.258,83.249,83.249,14200000.0
2008-03-03 21:36:00,83.242,83.248,83.236,83.236,11200000.0
2008-03-03 21:37:00,83.22,83.235,83.22,83.234,15400000.0
2008-03-03 21:38:00,83.207,83.207,83.097,83.097,12800000.0
2008-03-03 21:39:00,83.171,83.182,83.167,83.169,12800000.0
2008-03-03 21:40:00,83.159,83.159,83.144,83.149,11200000.0
2008-03-03 21:41:00,83.15,83.15,83.061,83.131,11200000.0
2008-03-03 21:42:00,83.138,83.138,83.107,83.115,14400000.0
2008-03-03 21:43:00,83.107,83.115,83.097,83.097,14400000.0
2008-03-03 21:44:00,83.114,83.136,83.114,83.123,12800000.0
2008-03-03 21:45:00,83.146,83.154,83.145,83.153,17600000.0
2008-03-03 21:46:00,83.145,83.15,83.142,83.15,14800000.0
2008-03-03 21:47:00,83.161,83.161,83.143,83.143,11200000.0
2008-03-03 21:48:00,83.116,83.116,83.095,83.095,35200000.0
2008-03-03 21:49:00,83.075,83.086,83.072,83.072,11200000.0
2008-03-03 21:50:00,83.069,83.069,83.008,83.008,12800000.0
2008-03-03 21:51:00,82.984,82.984,82.954,82.954,18000000.0
2008-03-03 21:52:00,82.958,82.963,82.947,82.963,10600000.0
2008-03-03 21:53:00,82.969,82.969,82.96,82.962,11200000.0
2008-03-03 21:54:00,82.965,82.965,82.951,82.954,11200000.0
2008-03-03 21:55:00,82.947,82.948,82.935,82.942,12800000.0
2008-03-03 21:56:00,82.954,82.956,82.948,82.948,12800000.0
2008-03-03 21:57:00,82.945,82.953,82.928,82.928,17600000.0
2008-03-03 21:58:00,82.92,82.927,82.914,82.914,8000000.0
2008-03-03 21:59:00,82.899,82.932,82.898,82.932,12800000.0
2008-03-03 22:00:00,82.946,82.946,82.936,82.937,17600000.0
2008-03-03 22:01:00,82.934,82.937,82.931,82.937,11200000.0
2008-03-03 22:02:00,82.929,82.929,82.912,82.912,10600000.0
2008-03-03 22:03:00,82.911,82.916,82.911,82.916,17600000.0
2008-03-03 22:04:00,82.927,82.933,82.919,82.919,16000000.0
2008-03-03 22:05:00,82.918,82.925,82.918,82.919,11200000.0
2008-03-03 22:06:00,82.915,82.928,82.915,82.928,12800000.0
2008-03-03 22:07:00,82.947,82.947,82.881,82.881,16000000.0
2008-03-03 22:08:00,82.868,82.868,82.835,82.85,16000000.0
2008-03-03 22:09:00,82.848,82.881,82.848,82.881,12800000.0
2008-03-03 22:10:00,82.879,82.879,82.831,82.831,12800000.0
2008-03-03 22:11:00,82.807,82.807,82.79,82.791,11200000.0
2008-03-03 22:12:00,82.805,82.832,82.805,82.832,12800000.0
2008-03-03 22:13:00,82.823,82.849,82.823,82.848,12800000.0
2008-03-03 22:14:00,82.857,82.864,82.853,82.861,12800000.0
2008-03-03 22:15:00,82.864,82.88,82.864,82.88,14400000.0
2008-03-03 22:16:00,82.887,82.937,82.887,82.937,17600000.0
2008-03-03 22:17:00,82.939,82.939,82.921,82.925,11200000.0
2008-03-03 22:18:00,82.922,82.999,82.922,82.999,11200000.0
2008-03-03 22:19:00,83.012,83.012,83.0,83.012,11200000.0
2008-03-03 22:20:00,83.014,83.032,82.985,82.985,13200000.0
2008-03-03 22:21:00,82.986,83.014,82.982,83.014,11200000.0
2008-03-03 22:22:00,83.015,83.028,83.013,83.013,12800000.0
2008-03-03 22:23:00,83.018,83.05,83.018,83.045,12800000.0
2008-03-03 22:24:00,83.041,83.045,83.04,83.045,11200000.0
2008-03-03 22:25:00,83.057,83.057,83.046,83.049,16000000.0
2008-03-03 22:26:00,83.069,83.083,83.069,83.079,11200000.0
2008-03-03 22:27:00,83.089,83.09,83.084,83.084,13200000.0
2008-03-03 22:28:00,83.099,83.128,83.099,83.119,11200000.0
2008-03-03 22:29:00,83.126,83.135,83.116,83.135,16000000.0
2008-03-03 22:30:00,83.14,83.141,83.134,83.139,17600000.0
2008-03-03 22:31:00,83.176,83.196,83.176,83.19,10600000.0
2008-03-03 22:32:00,83.21,83.21,83.179,83.179,12800000.0
2008-03-03 22:33:00,83.169,83.171,83.159,83.168,11200000.0
2008-03-03 22:34:00,83.172,83.172,83.157,83.167,12800000.0
2008-03-03 22:35:00,83.163,83.163,83.112,83.112,12800000.0
2008-03-03 22:36:00,83.119,83.132,83.114,83.132,17600000.0
2008-03-03 22:37:00,83.127,83.127,83.103,83.103,25600000.0
2008-03-03 22:38:00,83.117,83.133,83.097,83.101,16400000.0
2008-03-03 22:39:00,83.081,83.089,83.08,83.08,12800000.0
2008-03-03 22:40:00,83.064,83.07,83.059,83.067,17600000.0
2008-03-03 22:41:00,83.071,83.076,83.066,83.076,11200000.0
2008-03-03 22:42:00,83.075,83.085,83.067,83.078,17600000.0
2008-03-03 22:43:00,83.071,83.112,83.071,83.112,16000000.0
2008-03-03 22:44:00,83.134,83.134,83.123,83.123,12800000.0
2008-03-03 22:45:00,83.103,83.103,83.082,83.096,16000000.0
2008-03-03 22:46:00,83.096,83.101,83.092,83.098,11200000.0
2008-03-03 22:47:00,83.072,83.072,83.057,83.057,17600000.0
2008-03-03 22:48:00,83.083,83.083,83.065,83.078,10600000.0
2008-03-03 22:49:00,83.059,83.059,83.037,83.037,12800000.0
2008-03-03 22:50:00,83.036,83.04,83.03,83.032,11200000.0
2008-03-03 22:51:00,83.019,83.055,83.019,83.055,10600000.0
2008-03-03 22:52:00,83.067,83.076,83.066,83.076,11200000.0
2008-03-03 22:53:00,83.068,83.074,83.068,83.074,11200000.0
2008-03-03 22:54:00,83.072,83.096,83.072,83.096,12800000.0
2008-03-03 22:55:00,83.103,83.124,83.103,83.124,12800000.0
2008-03-03 22:56:00,83.131,83.179,83.131,83.179,17600000.0
2008-03-03 22:57:00,83.192,83.192,83.183,83.183,17600000.0
2008-03-03 22:58:00,83.195,83.205,83.195,83.197,14800000.0
2008-03-03 22:59:00,83.194,83.21,83.19,83.209,17600000.0
2008-03-03 23:00:00,83.216,83.216,83.198,83.214,17600000.0
2008-03-03 23:01:00,83.207,83.207,83.194,83.194,14400000.0
2008-03-03 23:02:00,83.195,83.207,83.19,83.19,17600000.0
2008-03-03 23:03:00,83.197,83.211,83.197,83.211,16000000.0
2008-03-03 23:04:00,83.211,83.219,83.209,83.219,11200000.0
2008-03-03 23:05:00,83.211,83.217,83.204,83.211,33600000.0
2008-03-03 23:06:00,83.223,83.226,83.221,83.223,12800000.0
2008-03-03 23:07:00,83.223,83.227,83.219,83.227,12800000.0
2008-03-03 23:08:00,83.233,83.238,83.233,83.238,16400000.0
2008-03-03 23:09:00,83.242,83.248,83.237,83.237,17600000.0
2008-03-03 23:10:00,83.243,83.248,83.241,83.243,12800000.0
2008-03-03 23:11:00,83.255,83.255,83.242,83.248,11200000.0
2008-03-03 23:12:00,83.248,83.256,83.245,83.256,16000000.0
2008-03-03 23:13:00,83.241,83.247,83.241,83.247,12800000.0
2008-03-03 23:14:00,83.268,83.27,83.248,83.27,11200000.0
2008-03-03 23:15:00,83.271,83.277,83.261,83.276,17000000.0
2008-03-03 23:16:00,83.268,83.272,83.259,83.268,17000000.0
2008-03-03 23:17:00,83.232,83.248,83.218,83.218,11200000.0
2008-03-03 23:18:00,83.265,83.272,83.262,83.267,11000000.0
2008-03-03 23:19:00,83.266,83.266,83.256,83.263,12800000.0
2008-03-03 23:20:00,83.272,83.272,83.254,83.263,14400000.0
2008-03-03 23:21:00,83.232,83.284,83.232,83.278,16000000.0
2008-03-03 23:22:00,83.283,83.283,83.263,83.263,12800000.0
2008-03-03 23:23:00,83.272,83.295,83.272,83.295,11200000.0
2008-03-03 23:24:00,83.317,83.325,83.309,83.325,11200000.0
2008-03-03 23:25:00,83.328,83.338,83.328,83.332,13800000.0
2008-03-03 23:26:00,83.35,83.395,83.35,83.395,12800000.0
2008-03-03 23:27:00,83.436,83.45,83.428,83.45,17000000.0
2008-03-03 23:28:00,83.44,83.492,83.44,83.492,12800000.0
2008-03-03 23:29:00,83.512,83.512,83.443,83.502,11600000.0
2008-03-03 23:30:00,83.5,83.5,83.475,83.475,16000000.0
2008-03-03 23:31:00,83.5,83.528,83.5,83.525,12800000.0
2008-03-03 23:32:00,83.522,83.533,83.518,83.518,17600000.0
2008-03-03 23:33:00,83.513,83.519,83.51,83.51,12800000.0
2008-03-03 23:34:00,83.52,83.534,83.52,83.523,16000000.0
2008-03-03 23:35:00,83.522,83.529,83.487,83.487,16000000.0
2008-03-03 23:36:00,83.497,83.497,83.479,83.482,13200000.0
2008-03-03 23:37:00,83.466,83.48,83.466,83.48,12800000.0
2008-03-03 23:38:00,83.475,83.485,83.473,83.473,11600000.0
2008-03-03 23:39:00,83.457,83.457,83.427,83.427,8000000.0
2008-03-03 23:40:00,83.418,83.418,83.386,83.389,34600000.0
2008-03-03 23:41:00,83.406,83.412,83.406,83.412,12800000.0
2008-03-03 23:42:00,83.423,83.449,83.423,83.449,17600000.0
2008-03-03 23:43:00,83.462,83.462,83.445,83.446,14400000.0
2008-03-03 23:44:00,83.433,83.433,83.43,83.432,16000000.0
2008-03-03 23:45:00,83.444,83.451,83.436,83.445,11200000.0
2008-03-03 23:46:00,83.433,83.44,83.429,83.429,17600000.0
2008-03-03 23:47:00,83.438,83.438,83.422,83.433,12800000.0
2008-03-03 23:48:00,83.429,83.437,83.427,83.427,8000000.0
2008-03-03 23:49:00,83.431,83.434,83.423,83.433,16000000.0
2008-03-03 23:50:00,83.413,83.413,83.395,83.4,11200000.0
2008-03-03 23:51:00,83.392,83.394,83.377,83.394,12800000.0
2008-03-03 23:52:00,83.395,83.401,83.381,83.401,12200000.0
2008-03-03 23:53:00,83.39,83.392,83.381,83.391,9600000.0
2008-03-03 23:54:00,83.41,83.42,83.39,83.42,13800000.0
2008-03-03 23:55:00,83.419,83.426,83.419,83.424,9600000.0
2008-03-03 23:56:00,83.418,83.418,83.309,83.309,11200000.0
2008-03-03 23:57:00,83.415,83.418,83.399,83.418,12800000.0
2008-03-03 23:58:00,83.406,83.406,83.381,83.393,11200000.0
2008-03-03 23:59:00,83.395,83.417,83.381,83.417,9600000.0
2008-03-04 00:00:00,83.405,83.428,83.405,83.428,18000000.0
2008-03-04 00:01:00,83.434,83.441,83.432,83.432,12800000.0
2008-03-04 00:02:00,83.456,83.468,83.439,83.456,10600000.0
2008-03-04 00:03:00,83.451,83.454,83.44,83.44,12200000.0
2008-03-04 00:04:00,83.436,83.454,83.436,83.453,11200000.0
2008-03-04 00:05:00,83.463,83.472,83.455,83.472,11200000.0
2008-03-04 00:06:00,83.486,83.504,83.486,83.504,11200000.0
2008-03-04 00:07:00,83.494,83.494,83.486,83.49,12800000.0
2008-03-04 00:08:00,83.488,83.507,83.487,83.505,12800000.0
2008-03-04 00:09:00,83.516,83.525,83.515,83.522,12800000.0
2008-03-04 00:10:00,83.537,83.563,83.537,83.56,12800000.0
2008-03-04 00:11:00,83.555,83.561,83.545,83.56,16000000.0
2008-03-04 00:12:00,83.568,83.568,83.557,83.557,12800000.0
2008-03-04 00:13:00,83.548,83.559,83.541,83.559,12800000.0
2008-03-04 00:14:00,83.563,83.565,83.551,83.551,14400000.0
2008-03-04 00:15:00,83.554,83.574,83.548,83.574,28800000.0
2008-03-04 00:16:00,83.578,83.583,83.573,83.576,14400000.0
2008-03-04 00:17:00,83.576,83.6,83.576,83.587,18000000.0
2008-03-04 00:18:00,83.594,83.602,83.594,83.599,13200000.0
2008-03-04 00:19:00,83.588,83.588,83.576,83.576,12800000.0
2008-03-04 00:20:00,83.568,83.57,83.56,83.568,17000000.0
2008-03-04 00:21:00,83.584,83.592,83.583,83.585,12800000.0
2008-03-04 00:22:00,83.575,83.591,83.572,83.573,17600000.0
2008-03-04 00:23:00,83.587,83.59,83.569,83.573,10600000.0
2008-03-04 00:24:00,83.599,83.606,83.589,83.606,14400000.0
2008-03-04 00:25:00,83.594,83.597,83.589,83.591,12800000.0
2008-03-04 00:26:00,83.554,83.568,83.545,83.559,12800000.0
2008-03-04 00:27:00,83.574,83.579,83.57,83.572,17600000.0
2008-03-04 00:28:00,83.553,83.553,83.546,83.546,32000000.0
2008-03-04 00:29:00,83.513,83.515,83.505,83.513,12800000.0
2008-03-04 00:30:00,83.531,83.552,83.531,83.545,11200000.0
2008-03-04 00:31:00,83.554,83.554,83.546,83.548,11200000.0
2008-03-04 00:32:00,83.539,83.549,83.535,83.546,12800000.0
2008-03-04 00:33:00,83.524,83.531,83.523,83.531,12800000.0
2008-03-04 00:34:00,83.535,83.542,83.533,83.542,19200000.0
2008-03-04 00:35:00,83.535,83.535,83.525,83.526,11200000.0
2008-03-04 00:36:00,83.52,83.52,83.457,83.457,18000000.0
2008-03-04 00:37:00,83.453,83.453,83.438,83.438,12800000.0
2008-03-04 00:38:00,83.447,83.468,83.439,83.467,11200000.0
2008-03-04 00:39:00,83.474,83.483,83.474,83.477,9600000.0
2008-03-04 00:40:00,83.48,83.48,83.45,83.47,16000000.0
2008-03-04 00:41:00,83.478,83.478,83.458,83.468,12800000.0
2008-03-04 00:42:00,83.467,83.493,83.467,83.493,12800000.0
2008-03-04 00:43:00,83.495,83.524,83.495,83.523,11200000.0
2008-03-04 00:44:00,83.522,83.522,83.497,83.509,17600000.0
2008-03-04 00:45:00,83.502,83.507,83.497,83.503,11200000.0
2008-03-04 00:46:00,83.499,83.5,83.493,83.494,14400000.0
2008-03-04 00:47:00,83.486,83.486,83.467,83.483,12200000.0
2008-03-04 00:48:00,83.489,83.489,83.475,83.483,12800000.0
2008-03-04 00:49:00,83.483,83.483,83.464,83.464,15400000.0
2008-03-04 00:50:00,83.465,83.465,83.433,83.448,14800000.0
2008-03-04 00:51:00,83.438,83.443,83.414,83.414,17600000.0
2008-03-04 00:52:00,83.42,83.429,83.414,83.414,11200000.0
2008-03-04 00:53:00,83.418,83.436,83.418,83.436,17600000.0
2008-03-04 00:54:00,83.436,83.447,83.436,83.447,17600000.0
2008-03-04 00:55:00,83.442,83.454,83.442,83.452,28200000.0
2008-03-04 00:56:00,83.456,83.464,83.454,83.454,12800000.0
2008-03-04 00:57:00,83.471,83.471,83.463,83.471,12800000.0
2008-03-04 00:58:00,83.471,83.489,83.471,83.489,12800000.0
2008-03-04 00:59:00,83.473,83.476,83.467,83.467,11200000.0
2008-03-04 01:00:00,83.468,83.509,83.468,83.509,16000000.0
2008-03-04 01:01:00,83.519,83.524,83.514,83.524,17600000.0
2008-03-04 01:02:00,83.54,83.545,83.524,83.524,11200000.0
2008-03-04 01:03:00,83.511,83.516,83.507,83.513,22400000.0
2008-03-04 01:04:00,83.509,83.509,83.487,83.487,12800000.0
2008-03-04 01:05:00,83.494,83.497,83.478,83.487,12800000.0
2008-03-04 01:06:00,83.504,83.509,83.446,83.503,12800000.0
2008-03-04 01:07:00,83.516,83.52,83.512,83.52,11200000.0
2008-03-04 01:08:00,83.541,83.544,83.534,83.535,16000000.0
2008-03-04 01:09:00,83.541,83.547,83.541,83.547,16000000.0
2008-03-04 01:10:00,83.546,83.546,83.535,83.54,16000000.0
2008-03-04 01:11:00,83.55,83.55,83.54,83.55,11200000.0
2008-03-04 01:12:00,83.553,83.561,83.551,83.555,16000000.0
2008-03-04 01:13:00,83.545,83.55,83.521,83.521,17600000.0
2008-03-04 01:14:00,83.562,83.576,83.562,83.574,16000000.0
2008-03-04 01:15:00,83.56,83.565,83.536,83.565,17600000.0
2008-03-04 01:16:00,83.576,83.576,83.566,83.566,25600000.0
2008-03-04 01:17:00,83.568,83.568,83.559,83.561,12800000.0
2008-03-04 01:18:00,83.565,83.568,83.557,83.566,12800000.0
2008-03-04 01:19:00,83.57,83.574,83.565,83.572,11600000.0
2008-03-04 01:20:00,83.561,83.574,83.561,83.574,11200000.0
2008-03-04 01:21:00,83.567,83.589,83.567,83.581,11200000.0
2008-03-04 01:22:00,83.579,83.586,83.577,83.584,12800000.0
2008-03-04 01:23:00,83.58,83.587,83.572,83.572,16000000.0
2008-03-04 01:24:00,83.572,83.578,83.571,83.572,12800000.0
2008-03-04 01:25:00,83.574,83.576,83.571,83.571,11200000.0
2008-03-04 01:26:00,83.564,83.564,83.542,83.542,11200000.0
2008-03-04 01:27:00,83.542,83.552,83.537,83.552,16000000.0
2008-03-04 01:28:00,83.536,83.543,83.521,83.542,14400000.0
2008-03-04 01:29:00,83.531,83.535,83.52,83.535,16000000.0
2008-03-04 01:30:00,83.526,83.535,83.517,83.528,11200000.0
2008-03-04 01:31:00,83.514,83.537,83.495,83.528,11200000.0
2008-03-04 01:32:00,83.539,83.539,83.525,83.525,12800000.0
2008-03-04 01:33:00,83.513,83.527,83.512,83.512,11200000.0
2008-03-04 01:34:00,83.53,83.53,83.521,83.521,23800000.0
2008-03-04 01:35:00,83.521,83.525,83.518,83.525,11600000.0
2008-03-04 01:36:00,83.525,83.525,83.511,83.513,11200000.0
2008-03-04 01:37:00,83.518,83.518,83.507,83.514,12800000.0
2008-03-04 01:38:00,83.496,83.496,83.47,83.472,17600000.0
2008-03-04 01:39:00,83.481,83.481,83.46,83.46,14800000.0
2008-03-04 01:40:00,83.458,83.461,83.445,83.457,11000000.0
2008-03-04 01:41:00,83.476,83.476,83.443,83.443,12800000.0
2008-03-04 01:42:00,83.405,83.421,83.402,83.421,11200000.0
2008-03-04 01:43:00,83.431,83.445,83.428,83.441,17600000.0
2008-03-04 01:44:00,83.446,83.446,83.435,83.444,12800000.0
2008-03-04 01:45:00,83.446,83.446,83.429,83.429,12800000.0
2008-03-04 01:46:00,83.376,83.426,83.376,83.42,16000000.0
2008-03-04 01:47:00,83.426,83.426,83.399,83.411,12800000.0
2008-03-04 01:48:00,83.412,83.415,83.401,83.414,12800000.0
2008-03-04 01:49:00,83.396,83.415,83.38,83.414,12800000.0
2008-03-04 01:50:00,83.425,83.433,83.425,83.432,14400000.0
2008-03-04 01:51:00,83.447,83.478,83.447,83.473,17600000.0
2008-03-04 01:52:00,83.465,83.465,83.438,83.444,20200000.0
2008-03-04 01:53:00,83.437,83.445,83.422,83.439,12800000.0
2008-03-04 01:54:00,83.446,83.448,83.44,83.444,12800000.0
2008-03-04 01:55:00,83.44,83.451,83.437,83.451,14400000.0
2008-03-04 01:56:00,83.452,83.466,83.452,83.466,12800000.0
2008-03-04 01:57:00,83.48,83.485,83.479,83.48,19200000.0
2008-03-04 01:58:00,83.473,83.476,83.465,83.465,11200000.0
2008-03-04 01:59:00,83.446,83.451,83.438,83.451,16000000.0
2008-03-04 02:00:00,83.454,83.46,83.449,83.459,12800000.0
2008-03-04 02:01:00,83.462,83.468,83.451,83.451,18000000.0
2008-03-04 02:02:00,83.431,83.439,83.423,83.423,11200000.0
2008-03-04 02:03:00,83.422,83.429,83.415,83.417,15400000.0
2008-03-04 02:04:00,83.417,83.417,83.405,83.405,11200000.0
2008-03-04 02:05:00,83.4,83.4,83.379,83.38,12200000.0
2008-03-04 02:06:00,83.381,83.398,83.365,83.398,14400000.0
2008-03-04 02:07:00,83.398,83.398,83.388,83.393,12800000.0
2008-03-04 02:08:00,83.398,83.398,83.367,83.376,17600000.0
2008-03-04 02:09:00,83.373,83.373,83.343,83.348,16000000.0
2008-03-04 02:10:00,83.326,83.332,83.313,83.332,16000000.0
2008-03-04 02:11:00,83.343,83.355,83.341,83.344,12800000.0
2008-03-04 02:12:00,83.312,83.312,83.278,83.31,17600000.0
2008-03-04 02:13:00,83.306,83.328,83.306,83.325,11200000.0
2008-03-04 02:14:00,83.323,83.323,83.317,83.321,11200000.0
2008-03-04 02:15:00,83.321,83.341,83.321,83.335,11200000.0
2008-03-04 02:16:00,83.344,83.35,83.342,83.346,11200000.0
2008-03-04 02:17:00,83.348,83.351,83.342,83.351,11200000.0
2008-03-04 02:18:00,83.339,83.339,83.318,83.319,12800000.0
2008-03-04 02:19:00,83.298,83.308,83.297,83.305,12800000.0
2008-03-04 02:20:00,83.27,83.282,83.177,83.282,12800000.0
2008-03-04 02:21:00,83.297,83.298,83.269,83.295,17600000.0
2008-03-04 02:22:00,83.291,83.293,83.253,83.253,14400000.0
2008-03-04 02:23:00,83.236,83.238,83.22,83.22,12800000.0
2008-03-04 02:24:00,83.209,83.217,83.204,83.217,11200000.0
2008-03-04 02:25:00,83.215,83.231,83.215,83.223,17600000.0
2008-03-04 02:26:00,83.23,83.23,83.208,83.208,12800000.0
2008-03-04 02:27:00,83.192,83.196,83.191,83.193,10600000.0
2008-03-04 02:28:00,83.191,83.191,83.181,83.185,13200000.0
2008-03-04 02:29:00,83.198,83.219,83.197,83.197,11200000.0
2008-03-04 02:30:00,83.151,83.151,83.107,83.107,12800000.0
2008-03-04 02:31:00,83.129,83.171,83.129,83.144,17000000.0
2008-03-04 02:32:00,83.14,83.14,83.113,83.113,11200000.0
2008-03-04 02:33:00,83.124,83.134,83.117,83.134,11200000.0
2008-03-04 02:34:00,83.13,83.136,83.124,83.128,13800000.0
2008-03-04 02:35:00,83.116,83.116,83.089,83.101,12800000.0
2008-03-04 02:36:00,83.117,83.117,83.088,83.114,12800000.0
2008-03-04 02:37:00,83.093,83.111,83.093,83.102,12800000.0
2008-03-04 02:38:00,83.097,83.108,83.096,83.108,11200000.0
2008-03-04 02:39:00,83.102,83.114,83.1,83.11,16000000.0
2008-03-04 02:40:00,83.092,83.092,83.076,83.088,16000000.0
2008-03-04 02:41:00,83.108,83.108,83.095,83.1,11200000.0
2008-03-04 02:42:00,83.1,83.11,83.091,83.11,11200000.0
2008-03-04 02:43:00,83.071,83.071,83.051,83.051,11200000.0
2008-03-04 02:44:00,83.044,83.044,83.009,83.009,11200000.0
2008-03-04 02:45:00,83.027,83.048,83.027,83.048,11200000.0
2008-03-04 02:46:00,83.029,83.047,83.029,83.047,11200000.0
2008-03-04 02:47:00,83.024,83.025,83.014,83.025,12800000.0
2008-03-04 02:48:00,83.049,83.093,82.968,82.968,11200000.0
2008-03-04 02:49:00,83.065,83.079,83.064,83.064,17600000.0
2008-03-04 02:50:00,83.055,83.056,83.04,83.049,12800000.0
2008-03-04 02:51:00,83.053,83.055,83.035,83.051,11200000.0
2008-03-04 02:52:00,83.054,83.056,83.045,83.045,11200000.0
2008-03-04 02:53:00,83.041,83.052,83.04,83.042,11200000.0
2008-03-04 02:54:00,83.043,83.061,83.043,83.051,12800000.0
2008-03-04 02:55:00,83.06,83.062,83.056,83.056,11200000.0
2008-03-04 02:56:00,83.048,83.068,83.048,83.067,11200000.0
2008-03-04 02:57:00,83.063,83.063,83.051,83.061,11200000.0
2008-03-04 02:58:00,83.057,83.057,83.039,83.049,17000000.0
2008-03-04 02:59:00,83.057,83.066,83.057,83.066,3200000.0
2008-03-04 03:00:00,83.063,83.065,83.052,83.055,12800000.0
2008-03-04 03:01:00,83.045,83.061,83.045,83.056,11200000.0
2008-03-04 03:02:00,83.035,83.039,83.006,83.006,17600000.0
2008-03-04 03:03:00,83.004,83.009,83.0,83.001,14400000.0
2008-03-04 03:04:00,82.992,82.995,82.986,82.991,11200000.0
2008-03-04 03:05:00,82.989,83.002,82.986,82.995,16000000.0
2008-03-04 03:06:00,82.99,82.999,82.989,82.993,16000000.0
2008-03-04 03:07:00,82.971,82.982,82.97,82.979,14400000.0
2008-03-04 03:08:00,82.969,82.969,82.95,82.955,11200000.0
2008-03-04 03:09:00,82.934,82.939,82.927,82.939,11200000.0
2008-03-04 03:10:00,82.92,82.92,82.905,82.905,8000000.0
2008-03-04 03:11:00,82.897,82.923,82.897,82.923,11200000.0
2008-03-04 03:12:00,82.936,82.943,82.925,82.943,11200000.0
2008-03-04 03:13:00,82.961,82.961,82.932,82.932,16000000.0
2008-03-04 03:14:00,82.924,82.924,82.887,82.887,16000000.0
2008-03-04 03:15:00,82.891,82.891,82.878,82.878,17600000.0
2008-03-04 03:16:00,82.878,82.885,82.877,82.882,12200000.0
2008-03-04 03:17:00,82.892,82.901,82.885,82.901,11200000.0
2008-03-04 03:18:00,82.903,82.909,82.89,82.89,11200000.0
2008-03-04 03:19:00,82.898,82.906,82.865,82.865,12200000.0
2008-03-04 03:20:00,82.846,82.853,82.835,82.835,11200000.0
2008-03-04 03:21:00,82.8,82.8,82.774,82.791,14800000.0
2008-03-04 03:22:00,82.785,82.805,82.785,82.805,11600000.0
2008-03-04 03:23:00,82.808,82.808,82.801,82.805,13200000.0
2008-03-04 03:24:00,82.82,82.838,82.82,82.832,11200000.0
2008-03-04 03:25:00,82.847,82.862,82.84,82.84,17600000.0
2008-03-04 03:26:00,82.814,82.814,82.78,82.797,11200000.0
2008-03-04 03:27:00,82.801,82.829,82.801,82.829,14400000.0
2008-03-04 03:28:00,82.833,82.84,82.833,82.84,14400000.0
2008-03-04 03:29:00,82.837,82.851,82.834,82.851,12800000.0
2008-03-04 03:30:00,82.891,82.902,82.891,82.902,14400000.0
2008-03-04 03:31:00,82.899,82.907,82.899,82.899,12800000.0
2008-03-04 03:32:00,82.889,82.898,82.878,82.898,12800000.0
2008-03-04 03:33:00,82.918,82.934,82.918,82.928,11200000.0
2008-03-04 03:34:00,82.941,82.949,82.936,82.949,11200000.0
2008-03-04 03:35:00,82.951,82.961,82.947,82.957,17600000.0
2008-03-04 03:36:00,82.955,82.963,82.953,82.96,12800000.0
2008-03-04 03:37:00,82.958,82.97,82.956,82.956,17600000.0
2008-03-04 03:38:00,82.97,82.989,82.97,82.985,11200000.0
2008-03-04 03:39:00,82.98,82.987,82.922,82.979,14400000.0
2008-03-04 03:40:00,82.987,82.987,82.976,82.976,11200000.0
2008-03-04 03:41:00,82.981,82.994,82.981,82.992,11200000.0
2008-03-04 03:42:00,82.999,82.999,82.989,82.996,12800000.0
2008-03-04 03:43:00,83.003,83.006,82.991,83.004,11200000.0
2008-03-04 03:44:00,82.951,82.975,82.945,82.967,16000000.0
2008-03-04 03:45:00,82.999,83.011,82.998,83.011,11200000.0
2008-03-04 03:46:00,83.012,83.024,83.012,83.022,17600000.0
2008-03-04 03:47:00,83.016,83.02,82.976,82.976,11200000.0
2008-03-04 03:48:00,83.024,83.024,83.02,83.023,11200000.0
2008-03-04 03:49:00,83.04,83.055,83.04,83.055,12800000.0
2008-03-04 03:50:00,83.051,83.059,83.043,83.059,12800000.0
2008-03-04 03:51:00,83.073,83.105,83.073,83.105,12800000.0
2008-03-04 03:52:00,83.112,83.112,83.087,83.11,12800000.0
2008-03-04 03:53:00,83.093,83.104,83.09,83.102,11200000.0
2008-03-04 03:54:00,83.076,83.094,83.069,83.069,13200000.0
2008-03-04 03:55:00,83.075,83.079,83.067,83.079,14400000.0
2008-03-04 03:56:00,83.086,83.104,83.084,83.104,11200000.0
2008-03-04 03:57:00,83.08,83.081,83.071,83.078,12800000.0
2008-03-04 03:58:00,83.07,83.071,83.062,83.062,11200000.0
2008-03-04 03:59:00,83.056,83.056,83.036,83.037,12800000.0
2008-03-04 04:00:00,83.041,83.055,83.039,83.048,14400000.0
2008-03-04 04:01:00,83.057,83.058,83.048,83.054,11200000.0
2008-03-04 04:02:00,83.059,83.059,83.045,83.045,12800000.0
2008-03-04 04:03:00,83.057,83.057,83.046,83.046,12200000.0
2008-03-04 04:04:00,83.046,83.054,83.043,83.044,12800000.0
2008-03-04 04:05:00,83.048,83.048,83.038,83.038,11200000.0
2008-03-04 04:06:00,83.035,83.04,83.032,83.037,14400000.0
2008-03-04 04:07:00,83.036,83.054,83.036,83.045,14400000.0
2008-03-04 04:08:00,83.073,83.098,82.986,82.986,10600000.0
2008-03-04 04:09:00,83.068,83.068,83.06,83.06,11200000.0
2008-03-04 04:10:00,83.054,83.061,83.054,83.058,11200000.0
2008-03-04 04:11:00,83.063,83.075,83.063,83.065,12800000.0
2008-03-04 04:12:00,83.059,83.059,83.053,83.055,12800000.0
2008-03-04 04:13:00,83.053,83.058,83.051,83.053,11200000.0
2008-03-04 04:14:00,83.05,83.071,83.05,83.058,16000000.0
2008-03-04 04:15:00,83.058,83.06,83.054,83.056,12800000.0
2008-03-04 04:16:00,83.055,83.062,83.055,83.06,10600000.0
2008-03-04 04:17:00,83.068,83.074,83.066,83.071,14400000.0
2008-03-04 04:18:00,83.075,83.075,83.062,83.073,12800000.0
2008-03-04 04:19:00,83.073,83.074,83.049,83.065,12800000.0
2008-03-04 04:20:00,83.062,83.062,82.973,83.059,11200000.0
2008-03-04 04:21:00,83.056,83.075,83.056,83.075,11200000.0
2008-03-04 04:22:00,83.07,83.075,83.056,83.064,16000000.0
2008-03-04 04:23:00,83.063,83.067,83.055,83.055,13200000.0
2008-03-04 04:24:00,83.067,83.067,83.031,83.031,12800000.0
2008-03-04 04:25:00,83.032,83.048,83.031,83.046,14400000.0
2008-03-04 04:26:00,83.031,83.039,82.995,83.039,14400000.0
2008-03-04 04:27:00,83.061,83.094,83.061,83.094,17600000.0
2008-03-04 04:28:00,83.093,83.104,83.093,83.104,11600000.0
2008-03-04 04:29:00,83.109,83.123,83.109,83.118,12200000.0
2008-03-04 04:30:00,83.111,83.127,83.111,83.121,11200000.0
2008-03-04 04:31:00,83.132,83.14,83.128,83.136,12200000.0
2008-03-04 04:32:00,83.138,83.138,83.116,83.126,15400000.0
2008-03-04 04:33:00,83.133,83.133,83.099,83.103,16000000.0
2008-03-04 04:34:00,83.118,83.118,83.012,83.118,11200000.0
2008-03-04 04:35:00,83.126,83.126,83.108,83.108,12800000.0
2008-03-04 04:36:00,83.112,83.118,83.109,83.109,12800000.0
2008-03-04 04:37:00,83.085,83.106,83.085,83.1,12800000.0
2008-03-04 04:38:00,83.073,83.104,83.073,83.102,12800000.0
2008-03-04 04:39:00,83.105,83.116,83.097,83.114,13200000.0
2008-03-04 04:40:00,83.118,83.129,83.118,83.119,12800000.0
2008-03-04 04:41:00,83.123,83.134,83.113,83.134,11200000.0
2008-03-04 04:42:00,83.145,83.158,83.144,83.152,17000000.0
2008-03-04 04:43:00,83.153,83.153,83.141,83.151,12800000.0
2008-03-04 04:44:00,83.168,83.178,83.162,83.164,12800000.0
2008-03-04 04:45:00,83.166,83.171,83.166,83.167,17600000.0
2008-03-04 04:46:00,83.159,83.161,83.15,83.161,14400000.0
2008-03-04 04:47:00,83.156,83.156,83.144,83.144,14400000.0
2008-03-04 04:48:00,83.15,83.165,83.15,83.165,12800000.0
2008-03-04 04:49:00,83.16,83.177,83.156,83.156,11200000.0
2008-03-04 04:50:00,83.133,83.159,83.133,83.159,9600000.0
2008-03-04 04:51:00,83.148,83.148,83.138,83.138,11200000.0
2008-03-04 04:52:00,83.15,83.158,83.131,83.131,11200000.0
2008-03-04 04:53:00,83.135,83.142,83.121,83.136,17600000.0
2008-03-04 04:54:00,83.149,83.149,83.126,83.146,11200000.0
2008-03-04 04:55:00,83.147,83.147,83.133,83.134,11200000.0
2008-03-04 04:56:00,83.129,83.151,83.126,83.151,12800000.0
2008-03-04 04:57:00,83.156,83.156,83.145,83.151,13200000.0
2008-03-04 04:58:00,83.153,83.153,83.147,83.153,12200000.0
2008-03-04 04:59:00,83.159,83.171,83.156,83.165,12800000.0
2008-03-04 05:00:00,83.165,83.17,83.147,83.17,11600000.0
2008-03-04 05:01:00,83.183,83.232,83.183,83.232,14400000.0
2008-03-04 05:02:00,83.245,83.246,83.226,83.226,11200000.0
2008-03-04 05:03:00,83.203,83.25,83.203,83.231,12800000.0
2008-03-04 05:04:00,83.236,83.247,83.236,83.247,13200000.0
2008-03-04 05:05:00,83.237,83.252,83.233,83.251,11200000.0
2008-03-04 05:06:00,83.255,83.262,83.243,83.262,11600000.0
2008-03-04 05:07:00,83.268,83.268,83.246,83.246,14800000.0
2008-03-04 05:08:00,83.26,83.26,83.243,83.243,12600000.0
2008-03-04 05:09:00,83.247,83.255,83.247,83.255,3200000.0
2008-03-04 05:10:00,83.249,83.259,83.249,83.255,11200000.0
2008-03-04 05:11:00,83.253,83.263,83.229,83.231,12800000.0
2008-03-04 05:12:00,83.23,83.28,83.23,83.28,12800000.0
2008-03-04 05:13:00,83.281,83.281,83.238,83.238,12800000.0
2008-03-04 05:14:00,83.221,83.222,83.216,83.222,14400000.0
2008-03-04 05:15:00,83.232,83.239,83.218,83.231,16000000.0
2008-03-04 05:16:00,83.266,83.276,83.265,83.274,11200000.0
2008-03-04 05:17:00,83.282,83.286,83.26,83.26,11200000.0
2008-03-04 05:18:00,83.267,83.274,83.267,83.274,12800000.0
2008-03-04 05:19:00,83.264,83.267,83.249,83.254,16000000.0
2008-03-04 05:20:00,83.266,83.271,83.264,83.267,11200000.0
2008-03-04 05:21:00,83.254,83.258,83.243,83.246,17000000.0
2008-03-04 05:22:00,83.221,83.237,83.221,83.235,11200000.0
2008-03-04 05:23:00,83.217,83.221,83.21,83.21,12800000.0
2008-03-04 05:24:00,83.222,83.222,83.161,83.161,12800000.0
2008-03-04 05:25:00,83.15,83.166,83.15,83.166,12200000.0
2008-03-04 05:26:00,83.168,83.191,83.168,83.191,12800000.0
2008-03-04 05:27:00,83.18,83.189,83.169,83.169,12800000.0
2008-03-04 05:28:00,83.157,83.179,83.157,83.178,11200000.0
2008-03-04 05:29:00,83.175,83.175,83.156,83.16,12800000.0
2008-03-04 05:30:00,83.131,83.154,83.131,83.154,12800000.0
2008-03-04 05:31:00,83.148,83.148,83.091,83.102,17600000.0
2008-03-04 05:32:00,83.006,83.052,82.978,83.052,16000000.0
2008-03-04 05:33:00,83.113,83.148,83.113,83.145,11200000.0
2008-03-04 05:34:00,83.159,83.168,83.138,83.157,11200000.0
2008-03-04 05:35:00,83.155,83.155,83.142,83.142,12800000.0
2008-03-04 05:36:00,83.166,83.174,83.131,83.131,12200000.0
2008-03-04 05:37:00,83.134,83.134,83.112,83.112,11200000.0
2008-03-04 05:38:00,83.089,83.089,83.023,83.058,12800000.0
2008-03-04 05:39:00,83.05,83.052,83.036,83.052,11200000.0
2008-03-04 05:40:00,83.065,83.109,83.065,83.109,14400000.0
2008-03-04 05:41:00,83.129,83.146,83.116,83.116,12800000.0
2008-03-04 05:42:00,83.106,83.123,83.087,83.087,11200000.0
2008-03-04 05:43:00,83.077,83.077,83.058,83.072,12800000.0
2008-03-04 05:44:00,83.076,83.076,83.02,83.048,16000000.0
2008-03-04 05:45:00,83.043,83.049,83.038,83.038,16000000.0
2008-03-04 05:46:00,83.033,83.038,83.027,83.033,12800000.0
2008-03-04 05:47:00,83.037,83.048,83.027,83.044,11200000.0
2008-03-04 05:48:00,83.056,83.067,83.05,83.054,17600000.0
2008-03-04 05:49:00,83.057,83.057,83.028,83.035,18000000.0
2008-03-04 05:50:00,83.052,83.093,83.052,83.086,11200000.0
2008-03-04 05:51:00,83.094,83.094,83.063,83.063,11200000.0
2008-03-04 05:52:00,83.046,83.047,83.035,83.041,12800000.0
2008-03-04 05:53:00,83.017,83.018,82.999,82.999,17600000.0
2008-03-04 05:54:00,82.997,83.003,82.974,82.974,12800000.0
2008-03-04 05:55:00,82.904,82.985,82.904,82.985,11200000.0
2008-03-04 05:56:00,82.999,83.016,82.999,83.016,11200000.0
2008-03-04 05:57:00,83.018,83.027,82.999,83.008,12800000.0
2008-03-04 05:58:00,83.03,83.039,83.01,83.01,16000000.0
2008-03-04 05:59:00,83.006,83.006,82.986,82.999,12800000.0
2008-03-04 06:00:00,82.995,83.006,82.954,82.954,14400000.0
2008-03-04 06:01:00,82.93,82.93,82.904,82.919,11200000.0
2008-03-04 06:02:00,82.92,82.92,82.897,82.897,8000000.0
2008-03-04 06:03:00,82.895,82.895,82.873,82.881,12800000.0
2008-03-04 06:04:00,82.895,82.905,82.895,82.905,8000000.0
2008-03-04 06:05:00,82.91,82.91,82.891,82.896,14400000.0
2008-03-04 06:06:00,82.887,82.895,82.876,82.876,17600000.0
2008-03-04 06:07:00,82.865,82.881,82.865,82.881,11200000.0
2008-03-04 06:08:00,82.889,82.903,82.804,82.895,12800000.0
2008-03-04 06:09:00,82.891,82.946,82.891,82.946,12000000.0
2008-03-04 06:10:00,82.959,82.967,82.956,82.962,14400000.0
2008-03-04 06:11:00,82.957,82.959,82.948,82.954,17000000.0
2008-03-04 06:12:00,82.934,82.934,82.93,82.93,11200000.0
2008-03-04 06:13:00,82.917,82.917,82.857,82.878,12200000.0
2008-03-04 06:14:00,82.874,82.892,82.874,82.892,14400000.0
2008-03-04 06:15:00,82.879,82.91,82.879,82.888,17600000.0
2008-03-04 06:16:00,82.871,82.912,82.87,82.906,17600000.0
2008-03-04 06:17:00,82.902,82.917,82.902,82.909,14400000.0
2008-03-04 06:18:00,82.917,82.917,82.908,82.917,14800000.0
2008-03-04 06:19:00,82.918,82.918,82.897,82.897,16000000.0
2008-03-04 06:20:00,82.88,82.89,82.867,82.89,15400000.0
2008-03-04 06:21:00,82.878,82.888,82.876,82.885,12800000.0
2008-03-04 06:22:00,82.88,82.88,82.86,82.87,12800000.0
2008-03-04 06:23:00,82.838,82.838,82.812,82.812,17600000.0
2008-03-04 06:24:00,82.786,82.786,82.675,82.675,11200000.0
2008-03-04 06:25:00,82.679,82.728,82.679,82.728,11200000.0
2008-03-04 06:26:00,82.711,82.719,82.693,82.693,11200000.0
2008-03-04 06:27:00,82.682,82.683,82.676,82.681,11200000.0
2008-03-04 06:28:00,82.668,82.67,82.662,82.67,11200000.0
2008-03-04 06:29:00,82.694,82.71,82.694,82.706,11200000.0
2008-03-04 06:30:00,82.689,82.689,82.648,82.648,12800000.0
2008-03-04 06:31:00,82.672,82.679,82.66,82.66,12800000.0
2008-03-04 06:32:00,82.65,82.65,82.631,82.646,11200000.0
2008-03-04 06:33:00,82.662,82.67,82.64,82.649,17000000.0
2008-03-04 06:34:00,82.655,82.675,82.649,82.675,11200000.0
2008-03-04 06:35:00,82.679,82.68,82.667,82.68,12800000.0
2008-03-04 06:36:00,82.69,82.706,82.684,82.706,14400000.0
2008-03-04 06:37:00,82.716,82.717,82.707,82.707,12800000.0
2008-03-04 06:38:00,82.711,82.718,82.707,82.717,12800000.0
2008-03-04 06:39:00,82.738,82.747,82.733,82.733,13200000.0
2008-03-04 06:40:00,82.739,82.761,82.739,82.761,12800000.0
2008-03-04 06:41:00,82.755,82.757,82.72,82.73,12800000.0
2008-03-04 06:42:00,82.771,82.771,82.76,82.76,13200000.0
2008-03-04 06:43:00,82.759,82.775,82.759,82.771,13200000.0
2008-03-04 06:44:00,82.763,82.772,82.753,82.757,17600000.0
2008-03-04 06:45:00,82.757,82.757,82.743,82.754,18000000.0
2008-03-04 06:46:00,82.76,82.764,82.759,82.764,12800000.0
2008-03-04 06:47:00,82.774,82.776,82.767,82.776,13200000.0
2008-03-04 06:48:00,82.773,82.796,82.773,82.796,12800000.0
2008-03-04 06:49:00,82.811,82.823,82.797,82.823,13200000.0
2008-03-04 06:50:00,82.814,82.814,82.801,82.801,12800000.0
2008-03-04 06:51:00,82.799,82.799,82.76,82.76,12800000.0
2008-03-04 06:52:00,82.728,82.736,82.724,82.725,12800000.0
2008-03-04 06:53:00,82.731,82.731,82.714,82.725,17600000.0
2008-03-04 06:54:00,82.729,82.745,82.727,82.745,14400000.0
2008-03-04 06:55:00,82.756,82.779,82.756,82.779,11200000.0
2008-03-04 06:56:00,82.798,82.798,82.782,82.788,12800000.0
2008-03-04 06:57:00,82.799,82.822,82.799,82.812,11200000.0
2008-03-04 06:58:00,82.808,82.808,82.783,82.791,12800000.0
2008-03-04 06:59:00,82.796,82.801,82.764,82.801,12800000.0
2008-03-04 07:00:00,82.782,82.8,82.782,82.787,12200000.0
2008-03-04 07:01:00,82.802,82.813,82.801,82.804,18000000.0
2008-03-04 07:02:00,82.803,82.825,82.801,82.819,11200000.0
2008-03-04 07:03:00,82.821,82.821,82.791,82.791,12800000.0
2008-03-04 07:04:00,82.795,82.804,82.795,82.797,12800000.0
2008-03-04 07:05:00,82.799,82.807,82.792,82.807,11200000.0
2008-03-04 07:06:00,82.809,82.81,82.801,82.802,12800000.0
2008-03-04 07:07:00,82.804,82.819,82.804,82.819,11200000.0
2008-03-04 07:08:00,82.818,82.826,82.808,82.823,11200000.0
2008-03-04 07:09:00,82.804,82.81,82.786,82.801,12600000.0
2008-03-04 07:10:00,82.792,82.809,82.792,82.805,10600000.0
2008-03-04 07:11:00,82.813,82.813,82.796,82.804,12800000.0
2008-03-04 07:12:00,82.782,82.782,82.705,82.762,10600000.0
2008-03-04 07:13:00,82.763,82.771,82.763,82.767,12800000.0
2008-03-04 07:14:00,82.755,82.774,82.755,82.764,10600000.0
2008-03-04 07:15:00,82.767,82.788,82.767,82.788,11200000.0
2008-03-04 07:16:00,82.792,82.801,82.791,82.795,17600000.0
2008-03-04 07:17:00,82.788,82.788,82.769,82.769,12800000.0
2008-03-04 07:18:00,82.764,82.776,82.764,82.769,14400000.0
2008-03-04 07:19:00,82.767,82.781,82.732,82.732,12800000.0
2008-03-04 07:20:00,82.754,82.771,82.754,82.771,16000000.0
2008-03-04 07:21:00,82.763,82.763,82.725,82.725,12800000.0
2008-03-04 07:22:00,82.721,82.749,82.721,82.749,17600000.0
2008-03-04 07:23:00,82.744,82.744,82.734,82.737,11200000.0
2008-03-04 07:24:00,82.725,82.733,82.725,82.727,9600000.0
2008-03-04 07:25:00,82.713,82.735,82.693,82.726,16400000.0
2008-03-04 07:26:00,82.728,82.767,82.722,82.767,16000000.0
2008-03-04 07:27:00,82.777,82.812,82.777,82.812,16400000.0
2008-03-04 07:28:00,82.818,82.824,82.815,82.824,14400000.0
2008-03-04 07:29:00,82.83,82.83,82.814,82.817,13800000.0
2008-03-04 07:30:00,82.816,82.831,82.816,82.821,12800000.0
2008-03-04 07:31:00,82.815,82.822,82.815,82.821,17600000.0
2008-03-04 07:32:00,82.839,82.842,82.832,82.838,12800000.0
2008-03-04 07:33:00,82.849,82.85,82.845,82.847,11200000.0
2008-03-04 07:34:00,82.86,82.863,82.855,82.862,12800000.0
2008-03-04 07:35:00,82.88,82.889,82.88,82.885,16000000.0
2008-03-04 07:36:00,82.864,82.887,82.842,82.842,11200000.0
2008-03-04 07:37:00,82.844,82.844,82.834,82.841,10600000.0
2008-03-04 07:38:00,82.851,82.867,82.851,82.859,12800000.0
2008-03-04 07:39:00,82.859,82.891,82.859,82.891,11200000.0
2008-03-04 07:40:00,82.897,82.904,82.897,82.897,11200000.0
2008-03-04 07:41:00,82.901,82.92,82.901,82.911,12800000.0
2008-03-04 07:42:00,82.921,82.933,82.918,82.933,12800000.0
2008-03-04 07:43:00,82.923,82.938,82.915,82.937,12200000.0
2008-03-04 07:44:00,82.932,82.942,82.925,82.942,11200000.0
2008-03-04 07:45:00,82.947,82.952,82.945,82.946,11200000.0
2008-03-04 07:46:00,82.938,82.939,82.93,82.939,11200000.0
2008-03-04 07:47:00,82.918,82.923,82.908,82.908,14400000.0
2008-03-04 07:48:00,82.912,82.915,82.908,82.913,14400000.0
2008-03-04 07:49:00,82.916,82.939,82.916,82.933,17600000.0
2008-03-04 07:50:00,82.946,82.955,82.943,82.951,16000000.0
2008-03-04 07:51:00,82.947,82.951,82.932,82.937,12800000.0
2008-03-04 07:52:00,82.935,82.935,82.914,82.93,8000000.0
2008-03-04 07:53:00,82.94,82.941,82.934,82.938,12800000.0
2008-03-04 07:54:00,82.932,82.942,82.926,82.942,12800000.0
2008-03-04 07:55:00,82.941,82.942,82.925,82.932,12800000.0
2008-03-04 07:56:00,82.932,82.932,82.924,82.926,16000000.0
2008-03-04 07:57:00,82.925,82.936,82.925,82.927,11200000.0
2008-03-04 07:58:00,82.932,82.932,82.922,82.926,11200000.0
2008-03-04 07:59:00,82.928,82.933,82.926,82.93,12800000.0
2008-03-04 08:00:00,82.916,82.923,82.901,82.914,14400000.0
2008-03-04 08:01:00,82.929,82.929,82.914,82.916,14400000.0
2008-03-04 08:02:00,82.909,82.938,82.909,82.938,9600000.0
2008-03-04 08:03:00,82.928,82.93,82.919,82.928,11200000.0
2008-03-04 08:04:00,82.919,82.931,82.919,82.931,9600000.0
2008-03-04 08:05:00,82.904,82.924,82.904,82.917,14400000.0
2008-03-04 08:06:00,82.922,82.928,82.908,82.912,17600000.0
2008-03-04 08:07:00,82.902,82.904,82.882,82.887,11200000.0
2008-03-04 08:08:00,82.848,82.862,82.847,82.856,12800000.0
2008-03-04 08:09:00,82.837,82.874,82.837,82.866,12800000.0
2008-03-04 08:10:00,82.851,82.875,82.851,82.875,12800000.0
2008-03-04 08:11:00,82.895,82.898,82.885,82.891,11200000.0
2008-03-04 08:12:00,82.86,82.898,82.86,82.881,16000000.0
2008-03-04 08:13:00,82.918,82.961,82.918,82.961,11200000.0
2008-03-04 08:14:00,82.957,82.983,82.957,82.983,12800000.0
2008-03-04 08:15:00,82.98,82.98,82.953,82.958,16000000.0
2008-03-04 08:16:00,82.978,82.978,82.958,82.976,11200000.0
2008-03-04 08:17:00,82.968,82.968,82.947,82.961,12800000.0
2008-03-04 08:18:00,82.95,82.967,82.95,82.96,12800000.0
2008-03-04 08:19:00,82.945,82.96,82.929,82.931,14400000.0
2008-03-04 08:20:00,82.937,82.948,82.925,82.947,16000000.0
2008-03-04 08:21:00,82.944,82.945,82.931,82.931,17600000.0
2008-03-04 08:22:00,82.942,82.954,82.942,82.951,11200000.0
2008-03-04 08:23:00,82.964,82.983,82.964,82.983,11600000.0
2008-03-04 08:24:00,82.985,82.991,82.978,82.986,17600000.0
2008-03-04 08:25:00,82.988,82.99,82.98,82.98,12800000.0
2008-03-04 08:26:00,82.98,82.989,82.98,82.989,12800000.0
2008-03-04 08:27:00,82.974,82.996,82.974,82.991,12800000.0
2008-03-04 08:28:00,83.002,83.002,82.981,83.0,11200000.0
2008-03-04 08:29:00,82.987,83.002,82.987,82.996,14400000.0
2008-03-04 08:30:00,82.988,83.001,82.977,82.977,11200000.0
2008-03-04 08:31:00,82.998,83.022,82.998,83.017,12800000.0
2008-03-04 08:32:00,83.018,83.021,83.014,83.016,11200000.0
2008-03-04 08:33:00,83.019,83.019,83.008,83.008,11200000.0
2008-03-04 08:34:00,83.013,83.026,83.011,83.026,18000000.0
2008-03-04 08:35:00,83.041,83.056,83.037,83.037,17600000.0
2008-03-04 08:36:00,83.037,83.069,83.037,83.058,17600000.0
2008-03-04 08:37:00,83.067,83.071,83.059,83.065,11200000.0
2008-03-04 08:38:00,83.053,83.064,83.053,83.059,11200000.0
2008-03-04 08:39:00,83.035,83.063,83.032,83.063,16000000.0
2008-03-04 08:40:00,83.064,83.064,83.038,83.038,16000000.0
2008-03-04 08:41:00,83.041,83.06,83.041,83.06,17600000.0
2008-03-04 08:42:00,83.053,83.084,83.053,83.059,12800000.0
2008-03-04 08:43:00,83.074,83.08,83.062,83.062,12800000.0
2008-03-04 08:44:00,83.06,83.065,83.05,83.059,12800000.0
2008-03-04 08:45:00,83.049,83.067,83.049,83.064,16000000.0
2008-03-04 08:46:00,83.07,83.07,83.058,83.066,11600000.0
2008-03-04 08:47:00,83.082,83.101,83.078,83.094,11200000.0
2008-03-04 08:48:00,83.106,83.117,83.106,83.11,12800000.0
2008-03-04 08:49:00,83.101,83.101,83.085,83.086,18000000.0
2008-03-04 08:50:00,83.062,83.095,83.062,83.067,12800000.0
2008-03-04 08:51:00,83.091,83.099,83.089,83.094,17000000.0
2008-03-04 08:52:00,83.071,83.071,83.039,83.043,11200000.0
2008-03-04 08:53:00,83.058,83.061,83.051,83.052,16000000.0
2008-03-04 08:54:00,83.06,83.06,83.035,83.035,14400000.0
2008-03-04 08:55:00,83.035,83.04,83.026,83.026,16000000.0
2008-03-04 08:56:00,83.043,83.061,83.043,83.05,12800000.0
2008-03-04 08:57:00,83.043,83.058,83.036,83.036,11200000.0
2008-03-04 08:58:00,83.017,83.017,82.982,82.982,12200000.0
2008-03-04 08:59:00,82.984,82.984,82.97,82.97,12200000.0
2008-03-04 09:00:00,82.951,82.951,82.929,82.929,17600000.0
2008-03-04 09:01:00,82.926,82.926,82.909,82.919,11200000.0
2008-03-04 09:02:00,82.92,82.92,82.88,82.88,11200000.0
2008-03-04 09:03:00,82.887,82.919,82.88,82.919,16000000.0
2008-03-04 09:04:00,82.917,82.926,82.915,82.926,11200000.0
2008-03-04 09:05:00,82.923,82.942,82.923,82.937,11200000.0
2008-03-04 09:06:00,82.93,82.931,82.914,82.926,12800000.0
2008-03-04 09:07:00,82.931,82.947,82.931,82.947,12800000.0
2008-03-04 09:08:00,82.956,82.96,82.95,82.96,12800000.0
2008-03-04 09:09:00,82.956,82.972,82.947,82.972,17600000.0
2008-03-04 09:10:00,82.976,82.976,82.951,82.951,12800000.0
2008-03-04 09:11:00,82.945,82.945,82.9,82.917,12800000.0
2008-03-04 09:12:00,82.903,82.922,82.903,82.917,12800000.0
2008-03-04 09:13:00,82.915,82.927,82.914,82.926,11200000.0
2008-03-04 09:14:00,82.934,82.962,82.929,82.962,11200000.0
2008-03-04 09:15:00,82.975,82.982,82.964,82.972,11200000.0
2008-03-04 09:16:00,82.978,82.99,82.978,82.982,12800000.0
2008-03-04 09:17:00,82.98,82.995,82.976,82.995,11200000.0
2008-03-04 09:18:00,82.994,83.009,82.985,83.009,13800000.0
2008-03-04 09:19:00,83.032,83.036,83.027,83.034,12800000.0
2008-03-04 09:20:00,83.025,83.029,82.997,82.997,16000000.0
2008-03-04 09:21:00,82.996,83.03,82.995,83.03,11200000.0
2008-03-04 09:22:00,83.014,83.014,82.994,82.996,17600000.0
2008-03-04 09:23:00,83.027,83.081,83.027,83.077,12800000.0
2008-03-04 09:24:00,83.104,83.13,83.102,83.119,12800000.0
2008-03-04 09:25:00,83.098,83.105,83.079,83.101,12800000.0
2008-03-04 09:26:00,83.112,83.117,83.097,83.102,11200000.0
2008-03-04 09:27:00,83.087,83.097,83.087,83.097,11200000.0
2008-03-04 09:28:00,83.055,83.073,83.053,83.073,12800000.0
2008-03-04 09:29:00,83.068,83.068,83.045,83.045,11200000.0
2008-03-04 09:30:00,83.05,83.05,83.027,83.027,12800000.0
2008-03-04 09:31:00,83.029,83.091,83.029,83.091,12800000.0
2008-03-04 09:32:00,83.076,83.08,83.058,83.058,14200000.0
2008-03-04 09:33:00,83.065,83.066,83.055,83.063,12800000.0
2008-03-04 09:34:00,83.056,83.056,83.029,83.029,11200000.0
2008-03-04 09:35:00,83.01,83.023,83.01,83.023,12800000.0
2008-03-04 09:36:00,83.019,83.019,82.999,82.999,16000000.0
2008-03-04 09:37:00,82.997,82.997,82.905,82.93,16400000.0
2008-03-04 09:38:00,82.933,82.934,82.868,82.868,11200000.0
2008-03-04 09:39:00,82.858,82.875,82.858,82.875,12800000.0
2008-03-04 09:40:00,82.896,82.909,82.892,82.892,7400000.0
2008-03-04 09:41:00,82.914,82.919,82.902,82.902,11200000.0
2008-03-04 09:42:00,82.884,82.906,82.884,82.906,16000000.0
2008-03-04 09:43:00,82.911,82.911,82.877,82.877,12800000.0
2008-03-04 09:44:00,82.872,82.879,82.867,82.868,12800000.0
2008-03-04 09:45:00,82.873,82.873,82.852,82.853,12800000.0
2008-03-04 09:46:00,82.838,82.846,82.833,82.833,11200000.0
2008-03-04 09:47:00,82.801,82.801,82.742,82.742,12800000.0
2008-03-04 09:48:00,82.736,82.797,82.736,82.797,11200000.0
2008-03-04 09:49:00,82.792,82.792,82.779,82.792,12800000.0
2008-03-04 09:50:00,82.808,82.82,82.808,82.81,16000000.0
2008-03-04 09:51:00,82.816,82.835,82.816,82.835,16000000.0
2008-03-04 09:52:00,82.813,82.813,82.792,82.795,10600000.0
2008-03-04 09:53:00,82.767,82.767,82.756,82.762,12800000.0
2008-03-04 09:54:00,82.755,82.756,82.748,82.75,11200000.0
2008-03-04 09:55:00,82.74,82.74,82.731,82.732,11200000.0
2008-03-04 09:56:00,82.741,82.741,82.726,82.731,14400000.0
2008-03-04 09:57:00,82.72,82.722,82.691,82.692,17600000.0
2008-03-04 09:58:00,82.702,82.719,82.614,82.719,17600000.0
2008-03-04 09:59:00,82.733,82.754,82.733,82.754,17600000.0
2008-03-04 10:00:00,82.775,82.781,82.771,82.774,11200000.0
2008-03-04 10:01:00,82.766,82.774,82.743,82.743,12800000.0
2008-03-04 10:02:00,82.73,82.748,82.729,82.748,16000000.0
2008-03-04 10:03:00,82.737,82.74,82.724,82.724,11200000.0
2008-03-04 10:04:00,82.739,82.749,82.647,82.745,11200000.0
2008-03-04 10:05:00,82.741,82.757,82.739,82.757,14400000.0
2008-03-04 10:06:00,82.766,82.793,82.766,82.793,16000000.0
2008-03-04 10:07:00,82.797,82.808,82.793,82.808,12800000.0
2008-03-04 10:08:00,82.82,82.844,82.82,82.844,11200000.0
2008-03-04 10:09:00,82.85,82.864,82.845,82.864,12800000.0
2008-03-04 10:10:00,82.85,82.852,82.838,82.852,17000000.0
2008-03-04 10:11:00,82.849,82.854,82.845,82.85,11200000.0
2008-03-04 10:12:00,82.838,82.849,82.831,82.831,12800000.0
2008-03-04 10:13:00,82.821,82.821,82.813,82.813,12800000.0
2008-03-04 10:14:00,82.815,82.815,82.789,82.789,11200000.0
2008-03-04 10:15:00,82.775,82.777,82.764,82.764,12800000.0
2008-03-04 10:16:00,82.757,82.766,82.753,82.76,12800000.0
2008-03-04 10:17:00,82.751,82.751,82.738,82.738,11200000.0
2008-03-04 10:18:00,82.723,82.732,82.698,82.732,11200000.0
2008-03-04 10:19:00,82.728,82.749,82.728,82.749,11200000.0
2008-03-04 10:20:00,82.752,82.752,82.718,82.718,17600000.0
2008-03-04 10:21:00,82.705,82.734,82.705,82.734,16000000.0
2008-03-04 10:22:00,82.741,82.77,82.741,82.77,11200000.0
2008-03-04 10:23:00,82.771,82.771,82.753,82.765,11200000.0
2008-03-04 10:24:00,82.753,82.783,82.753,82.782,12800000.0
2008-03-04 10:25:00,82.813,82.837,82.803,82.837,11200000.0
2008-03-04 10:26:00,82.827,82.834,82.823,82.83,12800000.0
2008-03-04 10:27:00,82.836,82.869,82.836,82.869,11200000.0
2008-03-04 10:28:00,82.866,82.866,82.85,82.85,12800000.0
2008-03-04 10:29:00,82.862,82.862,82.846,82.846,11200000.0
2008-03-04 10:30:00,82.818,82.837,82.814,82.827,12200000.0
2008-03-04 10:31:00,82.827,82.849,82.823,82.849,12800000.0
2008-03-04 10:32:00,82.856,82.888,82.856,82.888,18000000.0
2008-03-04 10:33:00,82.883,82.902,82.883,82.902,11200000.0
2008-03-04 10:34:00,82.925,82.949,82.925,82.949,11200000.0
2008-03-04 10:35:00,82.95,82.95,82.94,82.942,11200000.0
2008-03-04 10:36:00,82.955,82.985,82.955,82.983,11200000.0
2008-03-04 10:37:00,82.989,83.017,82.908,83.012,11200000.0
2008-03-04 10:38:00,83.014,83.081,83.014,83.081,12800000.0
2008-03-04 10:39:00,83.09,83.137,83.09,83.137,11200000.0
2008-03-04 10:40:00,83.142,83.165,83.142,83.162,16000000.0
2008-03-04 10:41:00,83.158,83.158,83.119,83.137,12800000.0
2008-03-04 10:42:00,83.148,83.148,83.128,83.143,11200000.0
2008-03-04 10:43:00,83.14,83.147,83.134,83.147,10600000.0
2008-03-04 10:44:00,83.152,83.165,83.152,83.158,12800000.0
2008-03-04 10:45:00,83.161,83.171,83.161,83.17,13200000.0
2008-03-04 10:46:00,83.189,83.193,83.187,83.189,12800000.0
2008-03-04 10:47:00,83.19,83.203,83.172,83.203,12800000.0
2008-03-04 10:48:00,83.214,83.223,83.213,83.223,12200000.0
2008-03-04 10:49:00,83.209,83.219,83.204,83.219,11200000.0
2008-03-04 10:50:00,83.238,83.239,83.212,83.212,16000000.0
2008-03-04 10:51:00,83.204,83.211,83.202,83.204,17600000.0
2008-03-04 10:52:00,83.201,83.201,83.174,83.176,11200000.0
2008-03-04 10:53:00,83.176,83.176,83.153,83.157,11200000.0
2008-03-04 10:54:00,83.171,83.183,83.159,83.183,17600000.0
2008-03-04 10:55:00,83.175,83.193,83.175,83.193,11200000.0
2008-03-04 10:56:00,83.214,83.222,83.201,83.202,18000000.0
2008-03-04 10:57:00,83.181,83.181,83.168,83.169,15400000.0
2008-03-04 10:58:00,83.153,83.153,83.056,83.141,12800000.0
2008-03-04 10:59:00,83.13,83.13,83.109,83.109,11200000.0
2008-03-04 11:00:00,83.098,83.102,83.093,83.102,12800000.0
2008-03-04 11:01:00,83.115,83.127,83.108,83.127,12800000.0
2008-03-04 11:02:00,83.115,83.121,83.107,83.107,16000000.0
2008-03-04 11:03:00,83.117,83.117,83.072,83.096,12800000.0
2008-03-04 11:04:00,83.097,83.106,83.095,83.095,14800000.0
2008-03-04 11:05:00,83.1,83.1,83.069,83.086,17600000.0
2008-03-04 11:06:00,83.077,83.077,83.023,83.026,17600000.0
2008-03-04 11:07:00,83.005,83.045,83.0,83.045,17600000.0
2008-03-04 11:08:00,82.977,83.06,82.977,83.042,11200000.0
2008-03-04 11:09:00,83.03,83.03,83.013,83.028,17600000.0
2008-03-04 11:10:00,83.026,83.027,83.02,83.02,12800000.0
2008-03-04 11:11:00,83.022,83.022,83.007,83.02,11200000.0
2008-03-04 11:12:00,83.006,83.006,82.986,82.986,17600000.0
2008-03-04 11:13:00,82.974,82.99,82.954,82.954,14400000.0
2008-03-04 11:14:00,82.977,83.002,82.977,83.002,11200000.0
2008-03-04 11:15:00,83.013,83.013,82.988,82.996,11200000.0
2008-03-04 11:16:00,83.0,83.021,83.0,83.012,12800000.0
2008-03-04 11:17:00,82.985,82.985,82.958,82.958,10600000.0
2008-03-04 11:18:00,82.954,82.958,82.948,82.951,12800000.0
2008-03-04 11:19:00,82.942,82.95,82.938,82.95,17600000.0
2008-03-04 11:20:00,82.946,82.946,82.933,82.933,12800000.0
2008-03-04 11:21:00,82.913,82.913,82.895,82.902,14400000.0
2008-03-04 11:22:00,82.913,82.926,82.904,82.926,12800000.0
2008-03-04 11:23:00,82.935,82.935,82.921,82.928,11200000.0
2008-03-04 11:24:00,82.929,82.951,82.929,82.947,12800000.0
2008-03-04 11:25:00,82.949,82.95,82.926,82.932,17600000.0
2008-03-04 11:26:00,82.918,82.923,82.909,82.923,14400000.0
2008-03-04 11:27:00,82.926,82.943,82.918,82.943,11200000.0
2008-03-04 11:28:00,82.958,82.96,82.906,82.91,14400000.0
2008-03-04 11:29:00,82.89,82.898,82.888,82.898,14400000.0
2008-03-04 11:30:00,82.894,82.903,82.893,82.902,13800000.0
2008-03-04 11:31:00,82.906,82.909,82.898,82.904,10600000.0
2008-03-04 11:32:00,82.901,82.904,82.888,82.889,17600000.0
2008-03-04 11:33:00,82.878,82.878,82.866,82.866,12800000.0
2008-03-04 11:34:00,82.856,82.87,82.845,82.845,12800000.0
2008-03-04 11:35:00,82.85,82.856,82.848,82.851,11600000.0
2008-03-04 11:36:00,82.847,82.847,82.83,82.835,12800000.0
2008-03-04 11:37:00,82.828,82.828,82.803,82.803,11200000.0
2008-03-04 11:38:00,82.765,82.768,82.737,82.737,11200000.0
2008-03-04 11:39:00,82.733,82.75,82.726,82.748,11200000.0
2008-03-04 11:40:00,82.758,82.769,82.753,82.757,11200000.0
2008-03-04 11:41:00,82.747,82.773,82.747,82.77,16000000.0
2008-03-04 11:42:00,82.782,82.784,82.763,82.779,17600000.0
2008-03-04 11:43:00,82.781,82.789,82.77,82.781,11200000.0
2008-03-04 11:44:00,82.772,82.825,82.772,82.825,11200000.0
2008-03-04 11:45:00,82.827,82.839,82.826,82.826,14400000.0
2008-03-04 11:46:00,82.798,82.812,82.798,82.811,11200000.0
2008-03-04 11:47:00,82.789,82.803,82.781,82.785,17600000.0
2008-03-04 11:48:00,82.771,82.782,82.754,82.782,11200000.0
2008-03-04 11:49:00,82.788,82.809,82.788,82.801,12800000.0
2008-03-04 11:50:00,82.83,82.877,82.83,82.877,12800000.0
2008-03-04 11:51:00,82.89,82.899,82.88,82.89,11200000.0
2008-03-04 11:52:00,82.907,82.911,82.905,82.911,11200000.0
2008-03-04 11:53:00,82.914,82.918,82.903,82.905,16000000.0
2008-03-04 11:54:00,82.897,82.899,82.886,82.899,14400000.0
2008-03-04 11:55:00,82.899,82.904,82.843,82.904,11200000.0
2008-03-04 11:56:00,82.91,82.91,82.896,82.907,12800000.0
2008-03-04 11:57:00,82.907,82.908,82.895,82.895,17600000.0
2008-03-04 11:58:00,82.898,82.919,82.898,82.919,11200000.0
2008-03-04 11:59:00,82.931,82.935,82.925,82.93,11200000.0
2008-03-04 12:00:00,82.907,82.918,82.904,82.918,11200000.0
2008-03-04 12:01:00,82.928,82.932,82.886,82.886,11200000.0
2008-03-04 12:02:00,82.875,82.903,82.875,82.899,14400000.0
2008-03-04 12:03:00,82.934,82.934,82.914,82.914,11200000.0
2008-03-04 12:04:00,82.904,82.91,82.895,82.91,17600000.0
2008-03-04 12:05:00,82.911,82.911,82.893,82.893,18000000.0
2008-03-04 12:06:00,82.883,82.883,82.851,82.851,13200000.0
2008-03-04 12:07:00,82.862,82.866,82.852,82.857,11200000.0
2008-03-04 12:08:00,82.855,82.856,82.845,82.848,11200000.0
2008-03-04 12:09:00,82.852,82.859,82.847,82.852,14400000.0
2008-03-04 12:10:00,82.844,82.844,82.796,82.796,11200000.0
2008-03-04 12:11:00,82.822,82.831,82.821,82.828,12800000.0
2008-03-04 12:12:00,82.832,82.832,82.822,82.822,11200000.0
2008-03-04 12:13:00,82.818,82.819,82.804,82.808,11200000.0
2008-03-04 12:14:00,82.813,82.813,82.798,82.802,12800000.0
2008-03-04 12:15:00,82.813,82.817,82.81,82.815,12800000.0
2008-03-04 12:16:00,82.794,82.81,82.792,82.81,12800000.0
2008-03-04 12:17:00,82.789,82.79,82.719,82.79,17600000.0
2008-03-04 12:18:00,82.768,82.772,82.76,82.76,16000000.0
2008-03-04 12:19:00,82.766,82.769,82.754,82.765,12800000.0
2008-03-04 12:20:00,82.757,82.779,82.757,82.772,13800000.0
2008-03-04 12:21:00,82.768,82.79,82.763,82.783,16000000.0
2008-03-04 12:22:00,82.798,82.815,82.795,82.795,16400000.0
2008-03-04 12:23:00,82.79,82.79,82.781,82.786,14800000.0
2008-03-04 12:24:00,82.777,82.777,82.758,82.762,12800000.0
2008-03-04 12:25:00,82.731,82.731,82.699,82.707,11200000.0
2008-03-04 12:26:00,82.696,82.712,82.69,82.69,11200000.0
2008-03-04 12:27:00,82.689,82.739,82.688,82.739,11000000.0
2008-03-04 12:28:00,82.737,82.739,82.726,82.726,12800000.0
2008-03-04 12:29:00,82.711,82.717,82.698,82.703,17600000.0
2008-03-04 12:30:00,82.673,82.673,82.659,82.672,17600000.0
2008-03-04 12:31:00,82.676,82.676,82.644,82.656,12800000.0
2008-03-04 12:32:00,82.645,82.662,82.641,82.662,12800000.0
2008-03-04 12:33:00,82.667,82.669,82.661,82.669,13800000.0
2008-03-04 12:34:00,82.659,82.664,82.647,82.65,12200000.0
2008-03-04 12:35:00,82.644,82.65,82.633,82.634,11200000.0
2008-03-04 12:36:00,82.608,82.634,82.608,82.618,11200000.0
2008-03-04 12:37:00,82.616,82.616,82.573,82.575,11200000.0
2008-03-04 12:38:00,82.558,82.558,82.453,82.533,17600000.0
2008-03-04 12:39:00,82.557,82.583,82.557,82.559,16000000.0
2008-03-04 12:40:00,82.529,82.529,82.508,82.511,16000000.0
2008-03-04 12:41:00,82.514,82.533,82.514,82.533,12800000.0
2008-03-04 12:42:00,82.552,82.562,82.552,82.562,14800000.0
2008-03-04 12:43:00,82.573,82.592,82.572,82.592,12800000.0
2008-03-04 12:44:00,82.603,82.641,82.603,82.641,17600000.0
2008-03-04 12:45:00,82.657,82.657,82.635,82.639,16000000.0
2008-03-04 12:46:00,82.614,82.614,82.596,82.602,12800000.0
2008-03-04 12:47:00,82.593,82.593,82.56,82.56,12800000.0
2008-03-04 12:48:00,82.585,82.588,82.582,82.584,11200000.0
2008-03-04 12:49:00,82.606,82.617,82.601,82.608,16000000.0
2008-03-04 12:50:00,82.62,82.64,82.62,82.628,14400000.0
2008-03-04 12:51:00,82.591,82.624,82.591,82.624,11200000.0
2008-03-04 12:52:00,82.636,82.636,82.622,82.626,11200000.0
2008-03-04 12:53:00,82.618,82.629,82.611,82.611,11200000.0
2008-03-04 12:54:00,82.626,82.626,82.613,82.626,12800000.0
2008-03-04 12:55:00,82.633,82.633,82.583,82.583,16000000.0
2008-03-04 12:56:00,82.58,82.607,82.58,82.606,11200000.0
2008-03-04 12:57:00,82.608,82.617,82.608,82.614,11200000.0
2008-03-04 12:58:00,82.596,82.596,82.566,82.587,17600000.0
2008-03-04 12:59:00,82.578,82.6,82.571,82.594,16000000.0
2008-03-04 13:00:00,82.602,82.615,82.599,82.615,12200000.0
2008-03-04 13:01:00,82.612,82.636,82.612,82.636,14800000.0
2008-03-04 13:02:00,82.653,82.657,82.65,82.65,12600000.0
2008-03-04 13:03:00,82.645,82.671,82.645,82.671,16000000.0
2008-03-04 13:04:00,82.674,82.686,82.661,82.661,11200000.0
2008-03-04 13:05:00,82.629,82.646,82.629,82.646,13200000.0
2008-03-04 13:06:00,82.65,82.654,82.643,82.644,11200000.0
2008-03-04 13:07:00,82.646,82.658,82.646,82.652,14400000.0
2008-03-04 13:08:00,82.66,82.667,82.658,82.658,18000000.0
2008-03-04 13:09:00,82.678,82.678,82.658,82.658,12800000.0
2008-03-04 13:10:00,82.632,82.658,82.632,82.654,16000000.0
2008-03-04 13:11:00,82.654,82.675,82.654,82.672,11200000.0
2008-03-04 13:12:00,82.69,82.711,82.69,82.711,12800000.0
2008-03-04 13:13:00,82.717,82.719,82.711,82.715,17600000.0
2008-03-04 13:14:00,82.708,82.708,82.689,82.689,12800000.0
2008-03-04 13:15:00,82.707,82.71,82.702,82.705,12800000.0
2008-03-04 13:16:00,82.693,82.703,82.686,82.688,17600000.0
2008-03-04 13:17:00,82.673,82.687,82.671,82.687,12800000.0
2008-03-04 13:18:00,82.683,82.693,82.68,82.693,11200000.0
2008-03-04 13:19:00,82.686,82.686,82.677,82.677,16000000.0
2008-03-04 13:20:00,82.675,82.697,82.668,82.697,17600000.0
2008-03-04 13:21:00,82.727,82.727,82.711,82.715,11200000.0
2008-03-04 13:22:00,82.709,82.711,82.702,82.702,12800000.0
2008-03-04 13:23:00,82.696,82.704,82.696,82.698,12800000.0
2008-03-04 13:24:00,82.711,82.719,82.711,82.712,11200000.0
2008-03-04 13:25:00,82.707,82.722,82.698,82.721,17600000.0
2008-03-04 13:26:00,82.739,82.741,82.732,82.732,17600000.0
2008-03-04 13:27:00,82.714,82.714,82.697,82.703,12800000.0
2008-03-04 13:28:00,82.71,82.738,82.625,82.738,16000000.0
2008-03-04 13:29:00,82.652,82.751,82.652,82.693,11600000.0
2008-03-04 13:30:00,82.671,82.676,82.668,82.668,12800000.0
2008-03-04 13:31:00,82.661,82.671,82.661,82.671,11200000.0
2008-03-04 13:32:00,82.655,82.671,82.655,82.671,11200000.0
2008-03-04 13:33:00,82.68,82.68,82.648,82.648,19200000.0
2008-03-04 13:34:00,82.626,82.628,82.619,82.628,12800000.0
2008-03-04 13:35:00,82.632,82.64,82.613,82.613,36200000.0
2008-03-04 13:36:00,82.588,82.588,82.568,82.568,17000000.0
2008-03-04 13:37:00,82.554,82.58,82.552,82.58,14400000.0
2008-03-04 13:38:00,82.604,82.623,82.604,82.623,32800000.0
2008-03-04 13:39:00,82.616,82.638,82.616,82.638,14400000.0
2008-03-04 13:40:00,82.639,82.645,82.635,82.637,40000000.0
2008-03-04 13:41:00,82.631,82.64,82.631,82.64,16000000.0
2008-03-04 13:42:00,82.633,82.642,82.633,82.634,11200000.0
2008-03-04 13:43:00,82.638,82.638,82.626,82.629,27600000.0
2008-03-04 13:44:00,82.621,82.621,82.605,82.606,33000000.0
2008-03-04 13:45:00,82.613,82.625,82.611,82.62,20800000.0
2008-03-04 13:46:00,82.63,82.639,82.63,82.638,23400000.0
2008-03-04 13:47:00,82.64,82.645,82.636,82.636,12800000.0
2008-03-04 13:48:00,82.636,82.636,82.6,82.6,12800000.0
2008-03-04 13:49:00,82.582,82.6,82.582,82.6,17600000.0
2008-03-04 13:50:00,82.608,82.616,82.597,82.604,11200000.0
2008-03-04 13:51:00,82.6,82.601,82.582,82.582,24000000.0
2008-03-04 13:52:00,82.577,82.577,82.556,82.556,12800000.0
2008-03-04 13:53:00,82.578,82.614,82.578,82.61,17600000.0
2008-03-04 13:54:00,82.612,82.616,82.603,82.605,25600000.0
2008-03-04 13:55:00,82.634,82.65,82.622,82.65,14400000.0
2008-03-04 13:56:00,82.629,82.629,82.594,82.594,14400000.0
2008-03-04 13:57:00,82.581,82.581,82.563,82.563,29200000.0
2008-03-04 13:58:00,82.559,82.559,82.552,82.554,14400000.0
2008-03-04 13:59:00,82.562,82.594,82.562,82.577,32000000.0
2008-03-04 14:00:00,82.599,82.608,82.599,82.606,48400000.0
2008-03-04 14:01:00,82.619,82.619,82.608,82.616,32000000.0
2008-03-04 14:02:00,82.612,82.629,82.612,82.613,13800000.0
2008-03-04 14:03:00,82.61,82.61,82.592,82.592,14400000.0
2008-03-04 14:04:00,82.59,82.595,82.59,82.59,11200000.0
2008-03-04 14:05:00,82.59,82.604,82.59,82.591,24000000.0
2008-03-04 14:06:00,82.578,82.593,82.567,82.593,35600000.0
2008-03-04 14:07:00,82.595,82.596,82.581,82.589,40000000.0
2008-03-04 14:08:00,82.603,82.606,82.582,82.582,15800000.0
2008-03-04 14:09:00,82.583,82.583,82.553,82.565,33600000.0
2008-03-04 14:10:00,82.571,82.577,82.568,82.569,33600000.0
2008-03-04 14:11:00,82.588,82.614,82.588,82.614,14400000.0
2008-03-04 14:12:00,82.622,82.625,82.615,82.625,27200000.0
2008-03-04 14:13:00,82.62,82.62,82.578,82.578,14400000.0
2008-03-04 14:14:00,82.577,82.577,82.565,82.571,12800000.0
2008-03-04 14:15:00,82.574,82.574,82.557,82.562,28800000.0
2008-03-04 14:16:00,82.562,82.579,82.562,82.565,25600000.0
2008-03-04 14:17:00,82.566,82.587,82.566,82.58,13600000.0
2008-03-04 14:18:00,82.592,82.593,82.587,82.593,16000000.0
2008-03-04 14:19:00,82.607,82.627,82.607,82.61,13200000.0
2008-03-04 14:20:00,82.601,82.616,82.601,82.616,25000000.0
2008-03-04 14:21:00,82.628,82.635,82.619,82.635,28800000.0
2008-03-04 14:22:00,82.634,82.634,82.608,82.608,24000000.0
2008-03-04 14:23:00,82.609,82.615,82.601,82.615,48000000.0
2008-03-04 14:24:00,82.604,82.616,82.592,82.606,12800000.0
2008-03-04 14:25:00,82.612,82.636,82.612,82.631,12800000.0
2008-03-04 14:26:00,82.651,82.661,82.649,82.649,12800000.0
2008-03-04 14:27:00,82.645,82.66,82.632,82.636,17600000.0
2008-03-04 14:28:00,82.61,82.633,82.601,82.627,11200000.0
2008-03-04 14:29:00,82.627,82.636,82.625,82.636,36200000.0
2008-03-04 14:30:00,82.646,82.666,82.646,82.662,22800000.0
2008-03-04 14:31:00,82.665,82.69,82.665,82.69,20800000.0
2008-03-04 14:32:00,82.719,82.769,82.719,82.769,40000000.0
2008-03-04 14:33:00,82.754,82.755,82.746,82.751,24000000.0
2008-03-04 14:34:00,82.763,82.763,82.752,82.754,33600000.0
2008-03-04 14:35:00,82.747,82.75,82.746,82.746,14400000.0
2008-03-04 14:36:00,82.737,82.782,82.737,82.782,12800000.0
2008-03-04 14:37:00,82.795,82.795,82.785,82.794,11200000.0
2008-03-04 14:38:00,82.796,82.81,82.796,82.807,56000000.0
2008-03-04 14:39:00,82.815,82.815,82.787,82.81,12800000.0
2008-03-04 14:40:00,82.818,82.827,82.809,82.814,14400000.0
2008-03-04 14:41:00,82.795,82.801,82.754,82.754,56000000.0
2008-03-04 14:42:00,82.762,82.773,82.754,82.772,12800000.0
2008-03-04 14:43:00,82.768,82.773,82.751,82.751,25000000.0
2008-03-04 14:44:00,82.781,82.806,82.781,82.806,11200000.0
2008-03-04 14:45:00,82.812,82.812,82.799,82.806,11200000.0
2008-03-04 14:46:00,82.807,82.834,82.807,82.834,10600000.0
2008-03-04 14:47:00,82.834,82.835,82.821,82.832,16000000.0
2008-03-04 14:48:00,82.821,82.83,82.818,82.818,19200000.0
2008-03-04 14:49:00,82.818,82.836,82.814,82.836,32000000.0
2008-03-04 14:50:00,82.833,82.833,82.813,82.813,28800000.0
2008-03-04 14:51:00,82.807,82.81,82.803,82.803,32000000.0
2008-03-04 14:52:00,82.811,82.817,82.811,82.817,12800000.0
2008-03-04 14:53:00,82.821,82.836,82.821,82.835,17600000.0
2008-03-04 14:54:00,82.825,82.825,82.816,82.822,12800000.0
2008-03-04 14:55:00,82.822,82.842,82.822,82.842,16000000.0
2008-03-04 14:56:00,82.834,82.847,82.834,82.84,12800000.0
2008-03-04 14:57:00,82.84,82.842,82.822,82.822,12800000.0
2008-03-04 14:58:00,82.821,82.821,82.765,82.769,17400000.0
2008-03-04 14:59:00,82.774,82.809,82.773,82.809,16000000.0
2008-03-04 15:00:00,82.812,82.812,82.799,82.802,14400000.0
2008-03-04 15:01:00,82.777,82.786,82.773,82.773,12800000.0
2008-03-04 15:02:00,82.76,82.76,82.749,82.751,27200000.0
2008-03-04 15:03:00,82.759,82.77,82.759,82.764,12800000.0
2008-03-04 15:04:00,82.764,82.764,82.748,82.751,24000000.0
2008-03-04 15:05:00,82.753,82.773,82.753,82.773,11200000.0
2008-03-04 15:06:00,82.768,82.768,82.75,82.75,11200000.0
2008-03-04 15:07:00,82.75,82.75,82.732,82.747,25600000.0
2008-03-04 15:08:00,82.738,82.738,82.721,82.735,21800000.0
2008-03-04 15:09:00,82.703,82.703,82.687,82.693,16400000.0
2008-03-04 15:10:00,82.699,82.75,82.699,82.75,40000000.0
2008-03-04 15:11:00,82.76,82.76,82.753,82.754,32000000.0
2008-03-04 15:12:00,82.741,82.741,82.727,82.727,8000000.0
2008-03-04 15:13:00,82.718,82.718,82.707,82.712,44800000.0
2008-03-04 15:14:00,82.715,82.731,82.715,82.731,35200000.0
2008-03-04 15:15:00,82.736,82.742,82.721,82.721,22400000.0
2008-03-04 15:16:00,82.714,82.721,82.704,82.707,37200000.0
2008-03-04 15:17:00,82.714,82.731,82.714,82.728,22400000.0
2008-03-04 15:18:00,82.738,82.741,82.726,82.726,22400000.0
2008-03-04 15:19:00,82.731,82.745,82.731,82.745,16000000.0
2008-03-04 15:20:00,82.735,82.746,82.726,82.731,24000000.0
2008-03-04 15:21:00,82.744,82.761,82.744,82.761,14400000.0
2008-03-04 15:22:00,82.759,82.769,82.758,82.768,14400000.0
2008-03-04 15:23:00,82.762,82.765,82.754,82.759,48000000.0
2008-03-04 15:24:00,82.745,82.748,82.742,82.742,25000000.0
2008-03-04 15:25:00,82.728,82.73,82.712,82.715,27600000.0
2008-03-04 15:26:00,82.721,82.726,82.721,82.723,40000000.0
2008-03-04 15:27:00,82.732,82.734,82.725,82.725,28800000.0
2008-03-04 15:28:00,82.725,82.734,82.725,82.731,70400000.0
2008-03-04 15:29:00,82.737,82.741,82.649,82.735,45800000.0
2008-03-04 15:30:00,82.638,82.717,82.592,82.642,114600000.0
2008-03-04 15:31:00,82.728,82.786,82.728,82.786,60800000.0
2008-03-04 15:32:00,82.812,82.823,82.808,82.823,29800000.0
2008-03-04 15:33:00,82.803,82.803,82.786,82.786,30400000.0
2008-03-04 15:34:00,82.799,82.813,82.787,82.808,21200000.0
2008-03-04 15:35:00,82.813,82.818,82.808,82.811,33600000.0
2008-03-04 15:36:00,82.808,82.809,82.803,82.809,32000000.0
2008-03-04 15:37:00,82.819,82.821,82.813,82.813,30400000.0
2008-03-04 15:38:00,82.82,82.824,82.807,82.82,58000000.0
2008-03-04 15:39:00,82.815,82.819,82.797,82.817,36800000.0
2008-03-04 15:40:00,82.786,82.806,82.771,82.806,35200000.0
2008-03-04 15:41:00,82.8,82.8,82.786,82.789,25600000.0
2008-03-04 15:42:00,82.799,82.819,82.799,82.819,42600000.0
2008-03-04 15:43:00,82.822,82.832,82.82,82.832,27200000.0
2008-03-04 15:44:00,82.837,82.837,82.813,82.813,27200000.0
2008-03-04 15:45:00,82.804,82.806,82.786,82.806,15400000.0
2008-03-04 15:46:00,82.799,82.825,82.799,82.808,14400000.0
2008-03-04 15:47:00,82.811,82.827,82.811,82.827,30400000.0
2008-03-04 15:48:00,82.842,82.848,82.837,82.848,26600000.0
2008-03-04 15:49:00,82.861,82.867,82.855,82.865,11200000.0
2008-03-04 15:50:00,82.864,82.864,82.848,82.848,25800000.0
2008-03-04 15:51:00,82.845,82.883,82.845,82.883,43000000.0
2008-03-04 15:52:00,82.888,82.899,82.888,82.891,20800000.0
2008-03-04 15:53:00,82.908,82.911,82.904,82.911,24400000.0
2008-03-04 15:54:00,82.898,82.906,82.888,82.888,28800000.0
2008-03-04 15:55:00,82.883,82.895,82.877,82.895,24000000.0
2008-03-04 15:56:00,82.893,82.893,82.882,82.888,51200000.0
2008-03-04 15:57:00,82.878,82.89,82.868,82.868,12800000.0
2008-03-04 15:58:00,82.881,82.891,82.881,82.89,19200000.0
2008-03-04 15:59:00,82.889,82.896,82.887,82.896,36800000.0
2008-03-04 16:00:00,82.86,82.86,82.839,82.847,51200000.0
2008-03-04 16:01:00,82.833,82.839,82.829,82.838,41600000.0
2008-03-04 16:02:00,82.804,82.816,82.786,82.794,22400000.0
2008-03-04 16:03:00,82.772,82.772,82.745,82.745,64000000.0
2008-03-04 16:04:00,82.74,82.753,82.736,82.753,44200000.0
2008-03-04 16:05:00,82.735,82.735,82.657,82.657,48000000.0
2008-03-04 16:06:00,82.636,82.636,82.611,82.611,35600000.0
2008-03-04 16:07:00,82.613,82.635,82.613,82.615,32000000.0
2008-03-04 16:08:00,82.597,82.597,82.584,82.595,44800000.0
2008-03-04 16:09:00,82.611,82.65,82.611,82.65,44200000.0
2008-03-04 16:10:00,82.665,82.687,82.656,82.656,41600000.0
2008-03-04 16:11:00,82.656,82.656,82.64,82.64,14400000.0
2008-03-04 16:12:00,82.673,82.722,82.673,82.717,56000000.0
2008-03-04 16:13:00,82.726,82.726,82.713,82.722,11200000.0
2008-03-04 16:14:00,82.723,82.745,82.723,82.745,50000000.0
2008-03-04 16:15:00,82.75,82.753,82.745,82.753,59000000.0
2008-03-04 16:16:00,82.748,82.758,82.747,82.752,17600000.0
2008-03-04 16:17:00,82.727,82.727,82.713,82.713,37800000.0
2008-03-04 16:18:00,82.728,82.733,82.717,82.733,38400000.0
2008-03-04 16:19:00,82.739,82.766,82.736,82.766,22400000.0
2008-03-04 16:20:00,82.768,82.786,82.768,82.771,11200000.0
2008-03-04 16:21:00,82.757,82.762,82.753,82.76,27200000.0
2008-03-04 16:22:00,82.744,82.771,82.744,82.769,41600000.0
2008-03-04 16:23:00,82.751,82.751,82.735,82.737,43200000.0
2008-03-04 16:24:00,82.732,82.749,82.732,82.745,17600000.0
2008-03-04 16:25:00,82.755,82.771,82.754,82.771,33600000.0
2008-03-04 16:26:00,82.767,82.767,82.739,82.739,17000000.0
2008-03-04 16:27:00,82.723,82.727,82.721,82.727,35600000.0
2008-03-04 16:28:00,82.715,82.718,82.708,82.708,27200000.0
2008-03-04 16:29:00,82.691,82.703,82.686,82.698,11200000.0
2008-03-04 16:30:00,82.706,82.716,82.705,82.715,43200000.0
2008-03-04 16:31:00,82.736,82.741,82.73,82.735,40400000.0
2008-03-04 16:32:00,82.752,82.795,82.752,82.794,12800000.0
2008-03-04 16:33:00,82.778,82.778,82.747,82.747,27200000.0
2008-03-04 16:34:00,82.73,82.73,82.649,82.649,35200000.0
2008-03-04 16:35:00,82.614,82.629,82.613,82.629,52200000.0
2008-03-04 16:36:00,82.628,82.628,82.606,82.618,51200000.0
2008-03-04 16:37:00,82.617,82.633,82.617,82.631,41600000.0
2008-03-04 16:38:00,82.639,82.647,82.628,82.647,40000000.0
2008-03-04 16:39:00,82.648,82.652,82.644,82.646,35600000.0
2008-03-04 16:40:00,82.659,82.676,82.658,82.671,55400000.0
2008-03-04 16:41:00,82.676,82.679,82.661,82.679,73000000.0
2008-03-04 16:42:00,82.694,82.714,82.694,82.703,54400000.0
2008-03-04 16:43:00,82.711,82.711,82.697,82.698,17000000.0
2008-03-04 16:44:00,82.693,82.693,82.677,82.677,11200000.0
2008-03-04 16:45:00,82.673,82.684,82.672,82.684,57600000.0
2008-03-04 16:46:00,82.687,82.687,82.673,82.673,12800000.0
2008-03-04 16:47:00,82.65,82.65,82.618,82.618,69800000.0
2008-03-04 16:48:00,82.627,82.668,82.627,82.668,52800000.0
2008-03-04 16:49:00,82.655,82.664,82.649,82.658,36200000.0
2008-03-04 16:50:00,82.663,82.663,82.649,82.652,74600000.0
2008-03-04 16:51:00,82.646,82.646,82.633,82.639,32000000.0
2008-03-04 16:52:00,82.644,82.66,82.63,82.66,45800000.0
2008-03-04 16:53:00,82.682,82.741,82.682,82.741,30400000.0
2008-03-04 16:54:00,82.758,82.758,82.721,82.723,11200000.0
2008-03-04 16:55:00,82.732,82.753,82.73,82.753,27200000.0
2008-03-04 16:56:00,82.774,82.783,82.756,82.756,37200000.0
2008-03-04 16:57:00,82.75,82.763,82.749,82.749,19200000.0
2008-03-04 16:58:00,82.759,82.77,82.757,82.757,12800000.0
2008-03-04 16:59:00,82.764,82.795,82.764,82.781,51200000.0
2008-03-04 17:00:00,82.773,82.78,82.769,82.78,49600000.0
2008-03-04 17:01:00,82.79,82.822,82.79,82.822,39800000.0
2008-03-04 17:02:00,82.803,82.803,82.749,82.749,34000000.0
2008-03-04 17:03:00,82.751,82.759,82.74,82.753,44800000.0
2008-03-04 17:04:00,82.777,82.777,82.75,82.75,41400000.0
2008-03-04 17:05:00,82.773,82.773,82.746,82.746,54400000.0
2008-03-04 17:06:00,82.752,82.771,82.749,82.749,59200000.0
2008-03-04 17:07:00,82.711,82.736,82.711,82.736,35200000.0
2008-03-04 17:08:00,82.752,82.765,82.75,82.75,68800000.0
2008-03-04 17:09:00,82.731,82.732,82.718,82.732,59200000.0
2008-03-04 17:10:00,82.744,82.75,82.737,82.737,25600000.0
2008-03-04 17:11:00,82.735,82.787,82.735,82.787,38800000.0
2008-03-04 17:12:00,82.786,82.813,82.786,82.813,25600000.0
2008-03-04 17:13:00,82.815,82.857,82.815,82.857,28800000.0
2008-03-04 17:14:00,82.863,82.9,82.863,82.9,22400000.0
2008-03-04 17:15:00,82.897,82.9,82.873,82.873,19600000.0
2008-03-04 17:16:00,82.871,82.874,82.86,82.871,17600000.0
2008-03-04 17:17:00,82.873,82.873,82.83,82.83,38400000.0
2008-03-04 17:18:00,82.82,82.832,82.817,82.827,57600000.0
2008-03-04 17:19:00,82.829,82.835,82.829,82.83,23400000.0
2008-03-04 17:20:00,82.843,82.854,82.843,82.843,16000000.0
2008-03-04 17:21:00,82.878,82.895,82.873,82.895,28800000.0
2008-03-04 17:22:00,82.894,82.894,82.882,82.883,18600000.0
2008-03-04 17:23:00,82.869,82.887,82.869,82.884,11200000.0
2008-03-04 17:24:00,82.88,82.88,82.859,82.865,12200000.0
2008-03-04 17:25:00,82.867,82.872,82.86,82.86,17600000.0
2008-03-04 17:26:00,82.855,82.855,82.847,82.851,35200000.0
2008-03-04 17:27:00,82.852,82.852,82.825,82.825,45800000.0
2008-03-04 17:28:00,82.812,82.812,82.792,82.792,31400000.0
2008-03-04 17:29:00,82.795,82.802,82.785,82.789,26600000.0
2008-03-04 17:30:00,82.776,82.779,82.758,82.758,17600000.0
2008-03-04 17:31:00,82.772,82.774,82.765,82.772,87400000.0
2008-03-04 17:32:00,82.767,82.773,82.765,82.771,53200000.0
2008-03-04 17:33:00,82.763,82.763,82.742,82.753,36200000.0
2008-03-04 17:34:00,82.753,82.761,82.749,82.759,64000000.0
2008-03-04 17:35:00,82.755,82.755,82.735,82.735,42600000.0
2008-03-04 17:36:00,82.722,82.749,82.714,82.714,33600000.0
2008-03-04 17:37:00,82.69,82.702,82.689,82.689,15400000.0
2008-03-04 17:38:00,82.679,82.691,82.679,82.691,34600000.0
2008-03-04 17:39:00,82.678,82.686,82.673,82.686,16000000.0
2008-03-04 17:40:00,82.683,82.683,82.647,82.647,74000000.0
2008-03-04 17:41:00,82.655,82.668,82.655,82.656,13200000.0
2008-03-04 17:42:00,82.652,82.652,82.62,82.62,12800000.0
2008-03-04 17:43:00,82.62,82.625,82.613,82.613,17600000.0
2008-03-04 17:44:00,82.577,82.577,82.539,82.564,30800000.0
2008-03-04 17:45:00,82.548,82.548,82.518,82.52,30400000.0
2008-03-04 17:46:00,82.51,82.526,82.51,82.524,41600000.0
2008-03-04 17:47:00,82.53,82.543,82.527,82.527,57600000.0
2008-03-04 17:48:00,82.534,82.539,82.528,82.528,58000000.0
2008-03-04 17:49:00,82.534,82.534,82.488,82.488,45800000.0
2008-03-04 17:50:00,82.443,82.443,82.432,82.441,12800000.0
2008-03-04 17:51:00,82.445,82.455,82.445,82.452,49400000.0
2008-03-04 17:52:00,82.443,82.467,82.443,82.459,43200000.0
2008-03-04 17:53:00,82.431,82.435,82.412,82.412,33000000.0
2008-03-04 17:54:00,82.4,82.444,82.4,82.444,39200000.0
2008-03-04 17:55:00,82.422,82.423,82.412,82.423,40400000.0
2008-03-04 17:56:00,82.413,82.418,82.369,82.369,44800000.0
2008-03-04 17:57:00,82.343,82.349,82.33,82.349,36200000.0
2008-03-04 17:58:00,82.362,82.37,82.355,82.359,17600000.0
2008-03-04 17:59:00,82.348,82.348,82.304,82.304,63200000.0
2008-03-04 18:00:00,82.29,82.29,82.276,82.276,51200000.0
2008-03-04 18:01:00,82.238,82.265,82.229,82.265,32400000.0
2008-03-04 18:02:00,82.248,82.248,82.227,82.245,24400000.0
2008-03-04 18:03:00,82.243,82.25,82.241,82.245,36200000.0
2008-03-04 18:04:00,82.223,82.246,82.215,82.246,33600000.0
2008-03-04 18:05:00,82.25,82.268,82.25,82.257,12800000.0
2008-03-04 18:06:00,82.239,82.239,82.143,82.143,29800000.0
2008-03-04 18:07:00,82.115,82.115,82.083,82.094,11200000.0
2008-03-04 18:08:00,82.078,82.106,82.078,82.106,83000000.0
2008-03-04 18:09:00,82.108,82.126,82.108,82.116,33600000.0
2008-03-04 18:10:00,82.117,82.161,82.098,82.161,16000000.0
2008-03-04 18:11:00,82.185,82.221,82.185,82.221,12800000.0
2008-03-04 18:12:00,82.211,82.211,82.195,82.207,12800000.0
2008-03-04 18:13:00,82.231,82.242,82.221,82.221,26600000.0
2008-03-04 18:14:00,82.223,82.227,82.222,82.223,19200000.0
2008-03-04 18:15:00,82.218,82.218,82.18,82.18,30400000.0
2008-03-04 18:16:00,82.168,82.205,82.168,82.205,56000000.0
2008-03-04 18:17:00,82.242,82.257,82.235,82.235,43200000.0
2008-03-04 18:18:00,82.223,82.234,82.194,82.194,30400000.0
2008-03-04 18:19:00,82.212,82.237,82.212,82.237,46400000.0
2008-03-04 18:20:00,82.27,82.279,82.27,82.278,43200000.0
2008-03-04 18:21:00,82.255,82.255,82.134,82.134,12800000.0
2008-03-04 18:22:00,82.116,82.15,82.116,82.15,33600000.0
2008-03-04 18:23:00,82.174,82.218,82.162,82.216,46400000.0
2008-03-04 18:24:00,82.199,82.199,82.134,82.134,52800000.0
2008-03-04 18:25:00,82.13,82.144,82.127,82.144,33600000.0
2008-03-04 18:26:00,82.155,82.162,82.148,82.148,30400000.0
2008-03-04 18:27:00,82.147,82.147,82.106,82.115,33600000.0
2008-03-04 18:28:00,82.108,82.111,82.104,82.104,12800000.0
2008-03-04 18:29:00,82.106,82.133,82.106,82.133,25000000.0
2008-03-04 18:30:00,82.159,82.182,82.149,82.182,36800000.0
2008-03-04 18:31:00,82.178,82.18,82.145,82.145,11200000.0
2008-03-04 18:32:00,82.127,82.127,82.1,82.103,70400000.0
2008-03-04 18:33:00,82.088,82.088,82.058,82.058,31400000.0
2008-03-04 18:34:00,82.042,82.042,82.026,82.026,19200000.0
2008-03-04 18:35:00,82.034,82.044,82.03,82.04,43200000.0
2008-03-04 18:36:00,82.036,82.036,81.987,82.001,68800000.0
2008-03-04 18:37:00,81.979,81.991,81.958,81.958,36800000.0
2008-03-04 18:38:00,81.955,81.977,81.954,81.957,49600000.0
2008-03-04 18:39:00,81.941,81.95,81.921,81.95,76800000.0
2008-03-04 18:40:00,81.946,81.977,81.946,81.948,64800000.0
2008-03-04 18:41:00,81.968,81.977,81.962,81.968,72000000.0
2008-03-04 18:42:00,81.96,81.96,81.921,81.921,78800000.0
2008-03-04 18:43:00,81.897,81.897,81.847,81.852,49600000.0
2008-03-04 18:44:00,81.877,81.904,81.877,81.904,30400000.0
2008-03-04 18:45:00,81.897,81.901,81.877,81.901,12800000.0
2008-03-04 18:46:00,81.914,81.931,81.913,81.931,12800000.0
2008-03-04 18:47:00,81.94,81.97,81.94,81.957,14400000.0
2008-03-04 18:48:00,81.969,81.989,81.969,81.982,28800000.0
2008-03-04 18:49:00,81.983,81.983,81.949,81.949,24000000.0
2008-03-04 18:50:00,81.936,81.936,81.917,81.921,46400000.0
2008-03-04 18:51:00,81.909,81.909,81.896,81.896,12800000.0
2008-03-04 18:52:00,81.873,81.873,81.833,81.833,19400000.0
2008-03-04 18:53:00,81.838,81.855,81.838,81.844,30400000.0
2008-03-04 18:54:00,81.887,81.887,81.866,81.866,19200000.0
2008-03-04 18:55:00,81.85,81.911,81.85,81.911,21800000.0
2008-03-04 18:56:00,81.914,81.937,81.914,81.925,16000000.0
2008-03-04 18:57:00,81.926,81.938,81.923,81.923,19600000.0
2008-03-04 18:58:00,81.907,81.925,81.907,81.908,32000000.0
2008-03-04 18:59:00,81.89,81.89,81.816,81.816,32400000.0
2008-03-04 19:00:00,81.813,81.813,81.762,81.762,14400000.0
2008-03-04 19:01:00,81.719,81.721,81.701,81.711,19200000.0
2008-03-04 19:02:00,81.712,81.712,81.702,81.704,43200000.0
2008-03-04 19:03:00,81.728,81.752,81.728,81.75,14400000.0
2008-03-04 19:04:00,81.786,81.789,81.759,81.759,18000000.0
2008-03-04 19:05:00,81.755,81.755,81.741,81.744,22400000.0
2008-03-04 19:06:00,81.754,81.813,81.754,81.813,56000000.0
2008-03-04 19:07:00,81.844,81.876,81.841,81.876,35600000.0
2008-03-04 19:08:00,81.893,81.9,81.88,81.9,22400000.0
2008-03-04 19:09:00,81.895,81.904,81.889,81.889,12800000.0
2008-03-04 19:10:00,81.901,81.916,81.894,81.894,17000000.0
2008-03-04 19:11:00,81.883,81.901,81.882,81.901,30400000.0
2008-03-04 19:12:00,81.905,81.911,81.893,81.907,24000000.0
2008-03-04 19:13:00,81.926,81.979,81.926,81.979,12800000.0
2008-03-04 19:14:00,81.985,81.985,81.974,81.978,12200000.0
2008-03-04 19:15:00,81.956,81.961,81.942,81.946,16400000.0
2008-03-04 19:16:00,81.944,81.944,81.922,81.931,13200000.0
2008-03-04 19:17:00,81.935,81.935,81.926,81.926,14400000.0
2008-03-04 19:18:00,81.917,81.929,81.917,81.92,32000000.0
2008-03-04 19:19:00,81.921,81.927,81.909,81.927,11200000.0
2008-03-04 19:20:00,81.934,81.937,81.924,81.933,14400000.0
2008-03-04 19:21:00,81.928,81.928,81.915,81.919,18000000.0
2008-03-04 19:22:00,81.91,81.932,81.906,81.932,14400000.0
2008-03-04 19:23:00,81.934,81.941,81.921,81.941,16000000.0
2008-03-04 19:24:00,81.95,81.97,81.948,81.97,48000000.0
2008-03-04 19:25:00,81.978,81.998,81.978,81.998,11200000.0
2008-03-04 19:26:00,82.012,82.028,82.012,82.023,41600000.0
2008-03-04 19:27:00,82.018,82.027,82.014,82.027,14400000.0
2008-03-04 19:28:00,82.029,82.041,82.021,82.041,12200000.0
2008-03-04 19:29:00,82.06,82.061,82.044,82.05,12800000.0
2008-03-04 19:30:00,82.029,82.029,82.007,82.011,11200000.0
2008-03-04 19:31:00,82.022,82.058,82.022,82.058,13200000.0
2008-03-04 19:32:00,82.072,82.106,82.068,82.106,11200000.0
2008-03-04 19:33:00,82.12,82.12,82.105,82.119,12800000.0
2008-03-04 19:34:00,82.119,82.13,82.119,82.127,12800000.0
2008-03-04 19:35:00,82.141,82.144,82.13,82.133,17000000.0
2008-03-04 19:36:00,82.14,82.148,82.137,82.146,16000000.0
2008-03-04 19:37:00,82.139,82.155,82.136,82.136,11200000.0
2008-03-04 19:38:00,82.136,82.144,82.135,82.142,11200000.0
2008-03-04 19:39:00,82.127,82.136,82.127,82.127,12800000.0
2008-03-04 19:40:00,82.123,82.155,82.123,82.155,11200000.0
2008-03-04 19:41:00,82.153,82.165,82.148,82.165,11200000.0
2008-03-04 19:42:00,82.172,82.185,82.172,82.185,11200000.0
2008-03-04 19:43:00,82.192,82.192,82.164,82.164,19200000.0
2008-03-04 19:44:00,82.154,82.159,82.145,82.151,11200000.0
2008-03-04 19:45:00,82.167,82.186,82.164,82.186,16000000.0
2008-03-04 19:46:00,82.18,82.185,82.179,82.183,13800000.0
2008-03-04 19:47:00,82.197,82.207,82.194,82.205,17600000.0
2008-03-04 19:48:00,82.207,82.214,82.195,82.208,12800000.0
2008-03-04 19:49:00,82.201,82.212,82.201,82.204,30400000.0
2008-03-04 19:50:00,82.179,82.179,82.17,82.178,12800000.0
2008-03-04 19:51:00,82.163,82.164,82.128,82.128,12800000.0
2008-03-04 19:52:00,82.092,82.116,82.083,82.083,16000000.0
2008-03-04 19:53:00,82.068,82.105,82.068,82.105,12800000.0
2008-03-04 19:54:00,82.101,82.101,82.079,82.079,12800000.0
2008-03-04 19:55:00,82.082,82.082,82.072,82.073,11200000.0
2008-03-04 19:56:00,82.075,82.09,82.074,82.08,16000000.0
2008-03-04 19:57:00,82.062,82.062,82.011,82.011,13200000.0
2008-03-04 19:58:00,81.974,81.995,81.974,81.991,10600000.0
2008-03-04 19:59:00,81.993,82.017,81.993,82.017,12800000.0
2008-03-04 20:00:00,82.013,82.014,82.001,82.008,17600000.0
2008-03-04 20:01:00,82.024,82.03,82.022,82.022,10600000.0
2008-03-04 20:02:00,82.018,82.018,82.001,82.001,17600000.0
2008-03-04 20:03:00,81.982,81.982,81.936,81.941,16000000.0
2008-03-04 20:04:00,81.931,81.931,81.876,81.876,30400000.0
2008-03-04 20:05:00,81.877,81.877,81.821,81.833,12200000.0
2008-03-04 20:06:00,81.82,81.842,81.82,81.842,11200000.0
2008-03-04 20:07:00,81.854,81.854,81.847,81.847,17600000.0
2008-03-04 20:08:00,81.837,81.838,81.818,81.838,38400000.0
2008-03-04 20:09:00,81.851,81.852,81.843,81.845,11200000.0
2008-03-04 20:10:00,81.851,81.863,81.851,81.857,15400000.0
2008-03-04 20:11:00,81.86,81.872,81.86,81.86,11200000.0
2008-03-04 20:12:00,81.875,81.875,81.86,81.864,11200000.0
2008-03-04 20:13:00,81.92,81.949,81.902,81.907,27200000.0
2008-03-04 20:14:00,81.906,81.942,81.863,81.942,14400000.0
2008-03-04 20:15:00,81.941,81.967,81.941,81.965,17000000.0
2008-03-04 20:16:00,81.982,81.982,81.958,81.959,28200000.0
2008-03-04 20:17:00,81.956,81.968,81.95,81.968,33000000.0
2008-03-04 20:18:00,81.975,82.022,81.975,82.022,6400000.0
2008-03-04 20:19:00,82.031,82.032,82.025,82.025,11200000.0
2008-03-04 20:20:00,82.024,82.047,82.024,82.047,19600000.0
2008-03-04 20:21:00,82.044,82.044,82.015,82.042,16000000.0
2008-03-04 20:22:00,82.034,82.039,82.014,82.014,14400000.0
2008-03-04 20:23:00,82.007,82.01,81.992,81.992,12800000.0
2008-03-04 20:24:00,81.993,82.0,81.989,81.992,16000000.0
2008-03-04 20:25:00,81.999,82.017,81.999,82.014,11200000.0
2008-03-04 20:26:00,82.01,82.043,82.01,82.04,16000000.0
2008-03-04 20:27:00,82.082,82.147,82.082,82.147,12800000.0
2008-03-04 20:28:00,82.215,82.246,82.215,82.244,11200000.0
2008-03-04 20:29:00,82.228,82.231,82.215,82.221,12800000.0
2008-03-04 20:30:00,82.23,82.25,82.219,82.25,27200000.0
2008-03-04 20:31:00,82.246,82.246,82.226,82.226,8000000.0
2008-03-04 20:32:00,82.212,82.212,82.191,82.193,11200000.0
2008-03-04 20:33:00,82.169,82.169,82.144,82.145,13200000.0
2008-03-04 20:34:00,82.156,82.166,82.141,82.141,11200000.0
2008-03-04 20:35:00,82.126,82.126,82.024,82.024,11200000.0
2008-03-04 20:36:00,81.983,82.02,81.983,82.012,16000000.0
2008-03-04 20:37:00,82.02,82.02,81.973,81.973,8000000.0
2008-03-04 20:38:00,81.925,81.941,81.913,81.941,12200000.0
2008-03-04 20:39:00,81.958,81.968,81.956,81.956,14400000.0
2008-03-04 20:40:00,81.941,81.97,81.941,81.97,11200000.0
2008-03-04 20:41:00,81.992,82.076,81.992,82.076,14400000.0
2008-03-04 20:42:00,82.141,82.182,82.141,82.18,11200000.0
2008-03-04 20:43:00,82.136,82.145,82.116,82.145,14400000.0
2008-03-04 20:44:00,82.155,82.155,82.141,82.141,11200000.0
2008-03-04 20:45:00,82.13,82.133,82.12,82.12,12800000.0
2008-03-04 20:46:00,82.107,82.136,82.102,82.136,14800000.0
2008-03-04 20:47:00,82.134,82.151,82.134,82.139,8000000.0
2008-03-04 20:48:00,82.157,82.157,82.143,82.144,17600000.0
2008-03-04 20:49:00,82.14,82.143,82.136,82.142,11200000.0
2008-03-04 20:50:00,82.151,82.163,82.151,82.159,14400000.0
2008-03-04 20:51:00,82.154,82.165,82.136,82.136,28800000.0
2008-03-04 20:52:00,82.15,82.174,82.15,82.171,11200000.0
2008-03-04 20:53:00,82.181,82.194,82.181,82.194,15400000.0
2008-03-04 20:54:00,82.2,82.227,82.2,82.227,12800000.0
2008-03-04 20:55:00,82.229,82.229,82.203,82.204,11200000.0
2008-03-04 20:56:00,82.191,82.191,82.177,82.182,12800000.0
2008-03-04 20:57:00,82.168,82.169,82.163,82.163,12800000.0
2008-03-04 20:58:00,82.139,82.147,82.119,82.147,16000000.0
2008-03-04 20:59:00,82.142,82.142,82.129,82.129,11200000.0
2008-03-04 21:00:00,82.129,82.129,82.104,82.118,17600000.0
2008-03-04 21:01:00,82.12,82.125,82.1,82.1,11200000.0
2008-03-04 21:02:00,82.042,82.042,82.024,82.027,16000000.0
2008-03-04 21:03:00,82.027,82.032,82.018,82.019,12800000.0
2008-03-04 21:04:00,82.033,82.034,82.005,82.005,16400000.0
2008-03-04 21:05:00,82.0,82.008,81.973,81.975,12800000.0
2008-03-04 21:06:00,81.964,81.986,81.964,81.984,12800000.0
2008-03-04 21:07:00,81.969,81.971,81.947,81.971,14400000.0
2008-03-04 21:08:00,81.975,81.993,81.975,81.99,16000000.0
2008-03-04 21:09:00,82.002,82.009,81.996,81.997,14400000.0
2008-03-04 21:10:00,81.977,82.0,81.977,82.0,12800000.0
2008-03-04 21:11:00,81.981,81.981,81.956,81.956,13200000.0
2008-03-04 21:12:00,81.94,81.94,81.932,81.938,12800000.0
2008-03-04 21:13:00,81.935,81.963,81.935,81.956,16000000.0
2008-03-04 21:14:00,81.959,81.966,81.946,81.959,12800000.0
2008-03-04 21:15:00,81.972,81.989,81.972,81.989,11200000.0
2008-03-04 21:16:00,81.99,82.001,81.99,81.99,19600000.0
2008-03-04 21:17:00,81.994,82.01,81.994,82.01,14400000.0
2008-03-04 21:18:00,82.028,82.047,82.028,82.047,8000000.0
2008-03-04 21:19:00,81.995,82.019,81.995,82.018,10600000.0
2008-03-04 21:20:00,82.002,82.034,82.002,82.022,14400000.0
2008-03-04 21:21:00,82.039,82.071,82.039,82.045,17600000.0
2008-03-04 21:22:00,82.04,82.068,82.04,82.065,12800000.0
2008-03-04 21:23:00,82.104,82.121,82.095,82.095,12800000.0
2008-03-04 21:24:00,82.095,82.102,82.083,82.1,11200000.0
2008-03-04 21:25:00,82.123,82.138,82.123,82.138,17000000.0
2008-03-04 21:26:00,82.179,82.199,82.174,82.175,24000000.0
2008-03-04 21:27:00,82.169,82.192,82.163,82.192,22400000.0
2008-03-04 21:28:00,82.174,82.174,82.127,82.127,11200000.0
2008-03-04 21:29:00,82.117,82.13,82.117,82.125,27200000.0
2008-03-04 21:30:00,82.144,82.144,82.122,82.127,12800000.0
2008-03-04 21:31:00,82.153,82.167,82.153,82.166,16000000.0
2008-03-04 21:32:00,82.173,82.174,82.166,82.168,14400000.0
2008-03-04 21:33:00,82.174,82.174,82.161,82.161,11200000.0
2008-03-04 21:34:00,82.145,82.145,82.107,82.109,17600000.0
2008-03-04 21:35:00,82.13,82.146,82.13,82.145,14400000.0
2008-03-04 21:36:00,82.141,82.141,82.132,82.133,11200000.0
2008-03-04 21:37:00,82.097,82.131,82.097,82.131,16000000.0
2008-03-04 21:38:00,82.14,82.159,82.056,82.056,12800000.0
2008-03-04 21:39:00,82.129,82.139,82.126,82.139,12800000.0
2008-03-04 21:40:00,82.175,82.194,82.161,82.194,10600000.0
2008-03-04 21:41:00,82.182,82.239,82.108,82.239,11200000.0
2008-03-04 21:42:00,82.289,82.32,82.289,82.306,14400000.0
2008-03-04 21:43:00,82.313,82.342,82.313,82.342,14400000.0
2008-03-04 21:44:00,82.347,82.353,82.344,82.348,12800000.0
2008-03-04 21:45:00,82.34,82.34,82.312,82.315,17600000.0
2008-03-04 21:46:00,82.299,82.354,82.293,82.354,13800000.0
2008-03-04 21:47:00,82.35,82.35,82.328,82.339,10600000.0
2008-03-04 21:48:00,82.334,82.357,82.334,82.357,35200000.0
2008-03-04 21:49:00,82.388,82.413,82.388,82.412,11200000.0
2008-03-04 21:50:00,82.456,82.484,82.456,82.478,12200000.0
2008-03-04 21:51:00,82.49,82.49,82.475,82.475,17600000.0
2008-03-04 21:52:00,82.486,82.522,82.484,82.522,11200000.0
2008-03-04 21:53:00,82.491,82.491,82.473,82.473,10600000.0
2008-03-04 21:54:00,82.466,82.474,82.453,82.474,11200000.0
2008-03-04 21:55:00,82.477,82.48,82.467,82.468,13200000.0
2008-03-04 21:56:00,82.47,82.477,82.44,82.44,12800000.0
2008-03-04 21:57:00,82.42,82.422,82.413,82.413,17600000.0
2008-03-04 21:58:00,82.398,82.408,82.398,82.407,8000000.0
2008-03-04 21:59:00,82.414,82.423,82.409,82.411,12800000.0
2008-03-04 22:00:00,82.4,82.408,82.388,82.388,18000000.0
2008-03-04 22:01:00,82.397,82.402,82.374,82.374,11200000.0
2008-03-04 22:02:00,82.359,82.365,82.359,82.359,11200000.0
2008-03-04 22:03:00,82.367,82.422,82.367,82.422,18000000.0
2008-03-04 22:04:00,82.469,82.536,82.469,82.511,16000000.0
2008-03-04 22:05:00,82.535,82.577,82.535,82.56,11200000.0
2008-03-04 22:06:00,82.558,82.566,82.554,82.564,12800000.0
2008-03-04 22:07:00,82.614,82.702,82.614,82.702,16000000.0
2008-03-04 22:08:00,82.694,82.705,82.678,82.692,16000000.0
2008-03-04 22:09:00,82.68,82.7,82.677,82.7,12200000.0
2008-03-04 22:10:00,82.696,82.696,82.628,82.628,12800000.0
2008-03-04 22:11:00,82.597,82.597,82.585,82.585,11200000.0
2008-03-04 22:12:00,82.575,82.575,82.561,82.57,12800000.0
2008-03-04 22:13:00,82.556,82.622,82.556,82.622,12800000.0
2008-03-04 22:14:00,82.659,82.671,82.655,82.671,12800000.0
2008-03-04 22:15:00,82.666,82.677,82.666,82.672,14200000.0
2008-03-04 22:16:00,82.676,82.79,82.676,82.79,17600000.0
2008-03-04 22:17:00,82.802,82.802,82.778,82.782,11200000.0
2008-03-04 22:18:00,82.757,82.757,82.728,82.733,10600000.0
2008-03-04 22:19:00,82.751,82.8,82.751,82.8,11200000.0
2008-03-04 22:20:00,82.789,82.798,82.783,82.795,12800000.0
2008-03-04 22:21:00,82.8,82.8,82.761,82.761,11200000.0
2008-03-04 22:22:00,82.754,82.771,82.754,82.764,12800000.0
2008-03-04 22:23:00,82.759,82.759,82.74,82.745,12800000.0
2008-03-04 22:24:00,82.717,82.717,82.685,82.685,11200000.0
2008-03-04 22:25:00,82.659,82.665,82.65,82.665,16000000.0
2008-03-04 22:26:00,82.645,82.651,82.637,82.641,11200000.0
2008-03-04 22:27:00,82.616,82.616,82.579,82.601,12800000.0
2008-03-04 22:28:00,82.63,82.634,82.604,82.604,11200000.0
2008-03-04 22:29:00,82.582,82.582,82.547,82.574,16000000.0
2008-03-04 22:30:00,82.594,82.594,82.579,82.588,17600000.0
2008-03-04 22:31:00,82.605,82.608,82.601,82.603,11200000.0
2008-03-04 22:32:00,82.61,82.615,82.605,82.613,12800000.0
2008-03-04 22:33:00,82.644,82.671,82.644,82.671,11200000.0
2008-03-04 22:34:00,82.679,82.708,82.679,82.708,12800000.0
2008-03-04 22:35:00,82.71,82.804,82.71,82.804,12800000.0
2008-03-04 22:36:00,82.825,82.825,82.797,82.803,17600000.0
2008-03-04 22:37:00,82.76,82.764,82.756,82.756,26000000.0
2008-03-04 22:38:00,82.77,82.79,82.77,82.79,17600000.0
2008-03-04 22:39:00,82.789,82.798,82.78,82.798,12800000.0
2008-03-04 22:40:00,82.787,82.806,82.775,82.806,17000000.0
2008-03-04 22:41:00,82.805,82.84,82.805,82.84,11200000.0
2008-03-04 22:42:00,82.827,82.837,82.801,82.837,17600000.0
2008-03-04 22:43:00,82.837,82.854,82.837,82.845,16000000.0
2008-03-04 22:44:00,82.839,82.881,82.839,82.881,12800000.0
2008-03-04 22:45:00,82.878,82.878,82.86,82.874,16000000.0
2008-03-04 22:46:00,82.87,82.87,82.848,82.85,11200000.0
2008-03-04 22:47:00,82.845,82.845,82.807,82.807,17600000.0
2008-03-04 22:48:00,82.822,82.822,82.797,82.797,11200000.0
2008-03-04 22:49:00,82.786,82.797,82.786,82.794,12800000.0
2008-03-04 22:50:00,82.808,82.816,82.781,82.781,11200000.0
2008-03-04 22:51:00,82.759,82.803,82.759,82.803,11200000.0
2008-03-04 22:52:00,82.805,82.821,82.805,82.821,11200000.0
2008-03-04 22:53:00,82.815,82.841,82.815,82.841,10600000.0
2008-03-04 22:54:00,82.814,82.814,82.785,82.785,12800000.0
2008-03-04 22:55:00,82.79,82.82,82.79,82.82,12800000.0
2008-03-04 22:56:00,82.842,82.842,82.824,82.839,17600000.0
2008-03-04 22:57:00,82.838,82.846,82.837,82.839,17600000.0
2008-03-04 22:58:00,82.838,82.838,82.808,82.808,14400000.0
2008-03-04 22:59:00,82.804,82.804,82.767,82.767,17600000.0
2008-03-04 23:00:00,82.771,82.772,82.76,82.766,17600000.0
2008-03-04 23:01:00,82.758,82.758,82.747,82.753,14400000.0
2008-03-04 23:02:00,82.759,82.77,82.742,82.753,17600000.0
2008-03-04 23:03:00,82.773,82.774,82.76,82.767,16000000.0
2008-03-04 23:04:00,82.748,82.752,82.717,82.717,11600000.0
2008-03-04 23:05:00,82.696,82.696,82.682,82.682,33600000.0
2008-03-04 23:06:00,82.682,82.682,82.673,82.678,12800000.0
2008-03-04 23:07:00,82.667,82.667,82.636,82.636,12800000.0
2008-03-04 23:08:00,82.628,82.634,82.62,82.62,16000000.0
2008-03-04 23:09:00,82.617,82.622,82.615,82.615,17600000.0
2008-03-04 23:10:00,82.632,82.673,82.63,82.673,12800000.0
2008-03-04 23:11:00,82.695,82.695,82.687,82.687,11200000.0
2008-03-04 23:12:00,82.692,82.692,82.68,82.685,16400000.0
2008-03-04 23:13:00,82.676,82.681,82.675,82.677,12800000.0
2008-03-04 23:14:00,82.68,82.718,82.675,82.718,11600000.0
2008-03-04 23:15:00,82.732,82.732,82.722,82.722,17600000.0
2008-03-04 23:16:00,82.71,82.73,82.709,82.719,17600000.0
2008-03-04 23:17:00,82.716,82.728,82.716,82.723,11200000.0
2008-03-04 23:18:00,82.722,82.739,82.722,82.739,11200000.0
2008-03-04 23:19:00,82.732,82.734,82.719,82.719,12800000.0
2008-03-04 23:20:00,82.736,82.749,82.728,82.736,14400000.0
2008-03-04 23:21:00,82.715,82.738,82.715,82.721,16000000.0
2008-03-04 23:22:00,82.719,82.719,82.71,82.71,12800000.0
2008-03-04 23:23:00,82.711,82.711,82.697,82.698,11200000.0
2008-03-04 23:24:00,82.702,82.715,82.702,82.707,11200000.0
2008-03-04 23:25:00,82.698,82.699,82.691,82.693,14400000.0
2008-03-04 23:26:00,82.698,82.698,82.686,82.69,12800000.0
2008-03-04 23:27:00,82.687,82.693,82.686,82.693,17000000.0
2008-03-04 23:28:00,82.693,82.709,82.693,82.709,12800000.0
2008-03-04 23:29:00,82.698,82.698,82.626,82.683,10600000.0
2008-03-04 23:30:00,82.654,82.691,82.654,82.681,16000000.0
2008-03-04 23:31:00,82.689,82.694,82.68,82.685,12800000.0
2008-03-04 23:32:00,82.686,82.702,82.686,82.698,17600000.0
2008-03-04 23:33:00,82.706,82.71,82.699,82.699,12200000.0
2008-03-04 23:34:00,82.708,82.716,82.706,82.716,16000000.0
2008-03-04 23:35:00,82.703,82.703,82.686,82.695,16000000.0
2008-03-04 23:36:00,82.692,82.696,82.691,82.696,12800000.0
2008-03-04 23:37:00,82.704,82.711,82.704,82.709,12800000.0
2008-03-04 23:38:00,82.697,82.708,82.697,82.703,11200000.0
2008-03-04 23:39:00,82.683,82.698,82.667,82.667,8000000.0
2008-03-04 23:40:00,82.69,82.715,82.688,82.714,35200000.0
2008-03-04 23:41:00,82.713,82.727,82.713,82.727,12800000.0
2008-03-04 23:42:00,82.733,82.738,82.731,82.735,17600000.0
2008-03-04 23:43:00,82.734,82.739,82.727,82.735,14400000.0
2008-03-04 23:44:00,82.732,82.732,82.724,82.724,16000000.0
2008-03-04 23:45:00,82.725,82.725,82.708,82.717,11200000.0
2008-03-04 23:46:00,82.704,82.723,82.704,82.718,17600000.0
2008-03-04 23:47:00,82.724,82.724,82.707,82.707,12200000.0
2008-03-04 23:48:00,82.712,82.714,82.706,82.706,8000000.0
2008-03-04 23:49:00,82.711,82.716,82.703,82.714,16000000.0
2008-03-04 23:50:00,82.702,82.702,82.695,82.698,11200000.0
2008-03-04 23:51:00,82.685,82.685,82.664,82.68,12800000.0
2008-03-04 23:52:00,82.682,82.699,82.682,82.687,12800000.0
2008-03-04 23:53:00,82.692,82.716,82.692,82.707,10000000.0
2008-03-04 23:54:00,82.711,82.719,82.692,82.715,14400000.0
2008-03-04 23:55:00,82.71,82.72,82.71,82.72,9600000.0
2008-03-04 23:56:00,82.735,82.738,82.646,82.646,11200000.0
2008-03-04 23:57:00,82.738,82.738,82.719,82.735,12800000.0
2008-03-04 23:58:00,82.712,82.713,82.695,82.713,11200000.0
2008-03-04 23:59:00,82.737,82.742,82.72,82.742,9600000.0
2008-03-05 00:00:00,82.745,82.749,82.716,82.716,17600000.0
2008-03-05 00:01:00,82.712,82.712,82.684,82.684,12800000.0
2008-03-05 00:02:00,82.668,82.668,82.615,82.643,11200000.0
2008-03-05 00:03:00,82.65,82.652,82.639,82.643,12800000.0
2008-03-05 00:04:00,82.624,82.653,82.624,82.653,11200000.0
2008-03-05 00:05:00,82.658,82.666,82.649,82.666,11200000.0
2008-03-05 00:06:00,82.667,82.669,82.658,82.668,11600000.0
2008-03-05 00:07:00,82.673,82.673,82.668,82.673,12800000.0
2008-03-05 00:08:00,82.657,82.675,82.657,82.675,12800000.0
2008-03-05 00:09:00,82.671,82.676,82.669,82.669,12800000.0
2008-03-05 00:10:00,82.67,82.677,82.667,82.677,12800000.0
2008-03-05 00:11:00,82.655,82.661,82.649,82.66,16000000.0
2008-03-05 00:12:00,82.657,82.66,82.655,82.655,12800000.0
2008-03-05 00:13:00,82.658,82.658,82.613,82.613,12800000.0
2008-03-05 00:14:00,82.62,82.62,82.603,82.603,14400000.0
2008-03-05 00:15:00,82.606,82.607,82.599,82.599,28800000.0
2008-03-05 00:16:00,82.577,82.577,82.531,82.538,14400000.0
2008-03-05 00:17:00,82.522,82.527,82.502,82.527,17600000.0
2008-03-05 00:18:00,82.543,82.55,82.536,82.539,12800000.0
2008-03-05 00:19:00,82.522,82.522,82.514,82.517,12200000.0
2008-03-05 00:20:00,82.508,82.525,82.508,82.525,17600000.0
2008-03-05 00:21:00,82.52,82.523,82.517,82.52,12800000.0
2008-03-05 00:22:00,82.536,82.546,82.528,82.529,17600000.0
2008-03-05 00:23:00,82.537,82.546,82.537,82.545,11200000.0
2008-03-05 00:24:00,82.525,82.54,82.521,82.54,14400000.0
2008-03-05 00:25:00,82.543,82.543,82.533,82.541,12800000.0
2008-03-05 00:26:00,82.534,82.534,82.518,82.518,12800000.0
2008-03-05 00:27:00,82.511,82.516,82.503,82.507,18000000.0
2008-03-05 00:28:00,82.478,82.492,82.464,82.464,31400000.0
2008-03-05 00:29:00,82.483,82.518,82.483,82.518,12800000.0
2008-03-05 00:30:00,82.526,82.566,82.526,82.566,11200000.0
2008-03-05 00:31:00,82.589,82.589,82.572,82.582,11200000.0
2008-03-05 00:32:00,82.585,82.603,82.585,82.601,12800000.0
2008-03-05 00:33:00,82.624,82.629,82.619,82.626,12800000.0
2008-03-05 00:34:00,82.621,82.621,82.602,82.608,18600000.0
2008-03-05 00:35:00,82.608,82.609,82.605,82.608,11600000.0
2008-03-05 00:36:00,82.611,82.611,82.597,82.599,17600000.0
2008-03-05 00:37:00,82.595,82.601,82.592,82.598,12800000.0
2008-03-05 00:38:00,82.604,82.613,82.602,82.607,11200000.0
2008-03-05 00:39:00,82.595,82.605,82.595,82.599,9600000.0
2008-03-05 00:40:00,82.58,82.601,82.58,82.601,16000000.0
2008-03-05 00:41:00,82.617,82.632,82.614,82.614,12800000.0
2008-03-05 00:42:00,82.604,82.621,82.6,82.606,12800000.0
2008-03-05 00:43:00,82.577,82.577,82.54,82.54,11200000.0
2008-03-05 00:44:00,82.563,82.585,82.554,82.558,17000000.0
2008-03-05 00:45:00,82.53,82.54,82.53,82.54,11200000.0
2008-03-05 00:46:00,82.544,82.567,82.544,82.567,14800000.0
2008-03-05 00:47:00,82.568,82.573,82.556,82.558,12800000.0
2008-03-05 00:48:00,82.563,82.591,82.563,82.584,12800000.0
2008-03-05 00:49:00,82.587,82.591,82.582,82.582,16000000.0
2008-03-05 00:50:00,82.601,82.613,82.593,82.593,14400000.0
2008-03-05 00:51:00,82.594,82.594,82.582,82.584,18000000.0
2008-03-05 00:52:00,82.562,82.582,82.562,82.573,11200000.0
2008-03-05 00:53:00,82.578,82.583,82.569,82.576,16400000.0
2008-03-05 00:54:00,82.587,82.595,82.585,82.594,17600000.0
2008-03-05 00:55:00,82.603,82.621,82.603,82.605,28200000.0
2008-03-05 00:56:00,82.585,82.606,82.585,82.591,12800000.0
2008-03-05 00:57:00,82.597,82.599,82.588,82.599,12800000.0
2008-03-05 00:58:00,82.611,82.613,82.602,82.613,12800000.0
2008-03-05 00:59:00,82.61,82.616,82.61,82.616,11200000.0
2008-03-05 01:00:00,82.603,82.622,82.602,82.622,16000000.0
2008-03-05 01:01:00,82.629,82.633,82.622,82.63,17600000.0
2008-03-05 01:02:00,82.612,82.62,82.6,82.6,11200000.0
2008-03-05 01:03:00,82.587,82.591,82.584,82.584,22400000.0
2008-03-05 01:04:00,82.606,82.62,82.606,82.613,13200000.0
2008-03-05 01:05:00,82.627,82.658,82.627,82.658,12200000.0
2008-03-05 01:06:00,82.676,82.704,82.631,82.674,12800000.0
2008-03-05 01:07:00,82.658,82.658,82.648,82.658,11200000.0
2008-03-05 01:08:00,82.664,82.679,82.65,82.65,16000000.0
2008-03-05 01:09:00,82.666,82.699,82.666,82.699,16000000.0
2008-03-05 01:10:00,82.696,82.698,82.682,82.688,16000000.0
2008-03-05 01:11:00,82.691,82.692,82.688,82.691,11200000.0
2008-03-05 01:12:00,82.681,82.681,82.65,82.65,16000000.0
2008-03-05 01:13:00,82.633,82.633,82.596,82.596,17600000.0
2008-03-05 01:14:00,82.598,82.602,82.594,82.594,15400000.0
2008-03-05 01:15:00,82.595,82.603,82.595,82.6,17600000.0
2008-03-05 01:16:00,82.597,82.616,82.597,82.608,25600000.0
2008-03-05 01:17:00,82.607,82.607,82.584,82.584,12800000.0
2008-03-05 01:18:00,82.586,82.586,82.574,82.576,12800000.0
2008-03-05 01:19:00,82.579,82.585,82.575,82.578,11200000.0
2008-03-05 01:20:00,82.569,82.601,82.569,82.601,11200000.0
2008-03-05 01:21:00,82.583,82.588,82.573,82.573,11200000.0
2008-03-05 01:22:00,82.583,82.59,82.582,82.589,12800000.0
2008-03-05 01:23:00,82.587,82.59,82.577,82.588,16000000.0
2008-03-05 01:24:00,82.583,82.583,82.574,82.578,12800000.0
2008-03-05 01:25:00,82.585,82.604,82.583,82.604,11200000.0
2008-03-05 01:26:00,82.608,82.614,82.608,82.608,11200000.0
2008-03-05 01:27:00,82.606,82.614,82.603,82.613,16000000.0
2008-03-05 01:28:00,82.613,82.615,82.606,82.615,14400000.0
2008-03-05 01:29:00,82.613,82.617,82.606,82.607,16400000.0
2008-03-05 01:30:00,82.597,82.597,82.579,82.579,11600000.0
2008-03-05 01:31:00,82.603,82.624,82.595,82.624,10600000.0
2008-03-05 01:32:00,82.618,82.636,82.618,82.636,12800000.0
2008-03-05 01:33:00,82.639,82.673,82.639,82.666,11200000.0
2008-03-05 01:34:00,82.671,82.671,82.652,82.652,24000000.0
2008-03-05 01:35:00,82.645,82.653,82.637,82.653,11200000.0
2008-03-05 01:36:00,82.642,82.651,82.632,82.651,11200000.0
2008-03-05 01:37:00,82.648,82.648,82.639,82.639,12800000.0
2008-03-05 01:38:00,82.637,82.645,82.628,82.641,17600000.0
2008-03-05 01:39:00,82.637,82.667,82.637,82.666,14400000.0
2008-03-05 01:40:00,82.673,82.682,82.667,82.682,11200000.0
2008-03-05 01:41:00,82.677,82.677,82.658,82.659,12800000.0
2008-03-05 01:42:00,82.652,82.655,82.645,82.645,11600000.0
2008-03-05 01:43:00,82.659,82.67,82.656,82.665,17600000.0
2008-03-05 01:44:00,82.675,82.678,82.667,82.678,12800000.0
2008-03-05 01:45:00,82.663,82.663,82.657,82.657,13200000.0
2008-03-05 01:46:00,82.644,82.669,82.644,82.669,16000000.0
2008-03-05 01:47:00,82.659,82.669,82.643,82.667,12800000.0
2008-03-05 01:48:00,82.673,82.673,82.658,82.672,12800000.0
2008-03-05 01:49:00,82.67,82.679,82.665,82.665,12200000.0
2008-03-05 01:50:00,82.657,82.657,82.647,82.647,14400000.0
2008-03-05 01:51:00,82.655,82.669,82.655,82.659,17600000.0
2008-03-05 01:52:00,82.657,82.657,82.65,82.656,20800000.0
2008-03-05 01:53:00,82.653,82.654,82.65,82.652,8000000.0
2008-03-05 01:54:00,82.636,82.637,82.627,82.632,12200000.0
2008-03-05 01:55:00,82.629,82.635,82.607,82.635,14400000.0
2008-03-05 01:56:00,82.646,82.648,82.639,82.648,12800000.0
2008-03-05 01:57:00,82.656,82.66,82.654,82.655,18600000.0
2008-03-05 01:58:00,82.647,82.647,82.633,82.635,11200000.0
2008-03-05 01:59:00,82.47,82.48,82.47,82.47,12800000.0
2008-03-05 02:00:00,82.645,82.648,82.64,82.646,12800000.0
2008-03-05 02:01:00,82.649,82.649,82.637,82.639,17600000.0
2008-03-05 02:02:00,82.625,82.643,82.625,82.643,11200000.0
2008-03-05 02:03:00,82.647,82.661,82.646,82.655,15400000.0
2008-03-05 02:04:00,82.659,82.665,82.656,82.656,11200000.0
2008-03-05 02:05:00,82.654,82.654,82.64,82.641,12800000.0
2008-03-05 02:06:00,82.65,82.657,82.645,82.656,14400000.0
2008-03-05 02:07:00,82.654,82.654,82.646,82.649,12800000.0
2008-03-05 02:08:00,82.655,82.656,82.634,82.643,17600000.0
2008-03-05 02:09:00,82.643,82.643,82.629,82.636,16000000.0
2008-03-05 02:10:00,82.62,82.627,82.617,82.623,16000000.0
2008-03-05 02:11:00,82.634,82.66,82.634,82.66,12800000.0
2008-03-05 02:12:00,82.653,82.672,82.646,82.672,17600000.0
2008-03-05 02:13:00,82.659,82.666,82.654,82.659,11200000.0
2008-03-05 02:14:00,82.665,82.669,82.665,82.665,11200000.0
2008-03-05 02:15:00,82.662,82.67,82.655,82.663,10600000.0
2008-03-05 02:16:00,82.664,82.673,82.652,82.673,11200000.0
2008-03-05 02:17:00,82.68,82.68,82.667,82.674,11200000.0
2008-03-05 02:18:00,82.671,82.701,82.671,82.701,12800000.0
2008-03-05 02:19:00,82.701,82.734,82.701,82.734,12800000.0
2008-03-05 02:20:00,82.735,82.743,82.648,82.743,12200000.0
2008-03-05 02:21:00,82.742,82.751,82.735,82.74,17600000.0
2008-03-05 02:22:00,82.752,82.771,82.752,82.762,13800000.0
2008-03-05 02:23:00,82.742,82.75,82.733,82.733,12800000.0
2008-03-05 02:24:00,82.709,82.709,82.685,82.695,11200000.0
2008-03-05 02:25:00,82.676,82.678,82.645,82.645,17600000.0
2008-03-05 02:26:00,82.653,82.661,82.65,82.655,12800000.0
2008-03-05 02:27:00,82.64,82.64,82.613,82.633,11200000.0
2008-03-05 02:28:00,82.642,82.642,82.593,82.593,12800000.0
2008-03-05 02:29:00,82.593,82.593,82.581,82.582,11200000.0
2008-03-05 02:30:00,82.592,82.636,82.592,82.636,12200000.0
2008-03-05 02:31:00,82.65,82.684,82.618,82.618,17600000.0
2008-03-05 02:32:00,82.595,82.61,82.59,82.604,11600000.0
2008-03-05 02:33:00,82.61,82.615,82.572,82.572,11200000.0
2008-03-05 02:34:00,82.559,82.568,82.538,82.538,14400000.0
2008-03-05 02:35:00,82.532,82.54,82.525,82.54,12800000.0
2008-03-05 02:36:00,82.556,82.574,82.555,82.555,12800000.0
2008-03-05 02:37:00,82.561,82.587,82.561,82.581,12800000.0
2008-03-05 02:38:00,82.588,82.604,82.586,82.604,11200000.0
2008-03-05 02:39:00,82.605,82.605,82.598,82.598,15400000.0
2008-03-05 02:40:00,82.6,82.6,82.581,82.581,16000000.0
2008-03-05 02:41:00,82.576,82.576,82.571,82.575,10600000.0
2008-03-05 02:42:00,82.585,82.585,82.559,82.559,11200000.0
2008-03-05 02:43:00,82.518,82.538,82.518,82.527,11200000.0
2008-03-05 02:44:00,82.533,82.533,82.518,82.518,11200000.0
2008-03-05 02:45:00,82.528,82.528,82.514,82.514,11200000.0
2008-03-05 02:46:00,82.501,82.501,82.488,82.497,11200000.0
2008-03-05 02:47:00,82.494,82.525,82.494,82.522,12800000.0
2008-03-05 02:48:00,82.542,82.548,82.453,82.453,11200000.0
2008-03-05 02:49:00,82.539,82.539,82.517,82.518,17600000.0
2008-03-05 02:50:00,82.514,82.52,82.501,82.52,12200000.0
2008-03-05 02:51:00,82.524,82.524,82.479,82.479,11200000.0
2008-03-05 02:52:00,82.469,82.499,82.469,82.499,10600000.0
2008-03-05 02:53:00,82.527,82.536,82.525,82.525,11200000.0
2008-03-05 02:54:00,82.517,82.523,82.512,82.512,12800000.0
2008-03-05 02:55:00,82.509,82.519,82.49,82.49,11200000.0
2008-03-05 02:56:00,82.469,82.505,82.469,82.47,11200000.0
2008-03-05 02:57:00,82.433,82.442,82.432,82.442,11200000.0
2008-03-05 02:58:00,82.457,82.457,82.437,82.45,17600000.0
2008-03-05 02:59:00,82.464,82.465,82.464,82.465,3200000.0
2008-03-05 03:00:00,82.444,82.444,82.425,82.431,12800000.0
2008-03-05 03:01:00,82.442,82.466,82.441,82.466,11200000.0
2008-03-05 03:02:00,82.462,82.48,82.462,82.477,17600000.0
2008-03-05 03:03:00,82.51,82.51,82.48,82.48,11200000.0
2008-03-05 03:04:00,82.469,82.482,82.466,82.482,11200000.0
2008-03-05 03:05:00,82.479,82.479,82.443,82.443,16000000.0
2008-03-05 03:06:00,82.421,82.468,82.421,82.468,16000000.0
2008-03-05 03:07:00,82.471,82.485,82.471,82.484,14400000.0
2008-03-05 03:08:00,82.475,82.475,82.445,82.452,11200000.0
2008-03-05 03:09:00,82.449,82.468,82.445,82.468,11200000.0
2008-03-05 03:10:00,82.466,82.496,82.464,82.496,8000000.0
2008-03-05 03:11:00,82.512,82.527,82.512,82.522,11200000.0
2008-03-05 03:12:00,82.526,82.539,82.526,82.539,11200000.0
2008-03-05 03:13:00,82.532,82.532,82.521,82.522,16000000.0
2008-03-05 03:14:00,82.515,82.515,82.468,82.468,16000000.0
2008-03-05 03:15:00,82.458,82.46,82.448,82.455,17600000.0
2008-03-05 03:16:00,82.451,82.451,82.442,82.442,12800000.0
2008-03-05 03:17:00,82.447,82.451,82.434,82.451,11200000.0
2008-03-05 03:18:00,82.443,82.453,82.442,82.442,11200000.0
2008-03-05 03:19:00,82.463,82.479,82.461,82.479,12800000.0
2008-03-05 03:20:00,82.47,82.47,82.459,82.465,11200000.0
2008-03-05 03:21:00,82.448,82.462,82.443,82.449,14400000.0
2008-03-05 03:22:00,82.451,82.454,82.439,82.439,11200000.0
2008-03-05 03:23:00,82.43,82.435,82.43,82.431,12800000.0
2008-03-05 03:24:00,82.44,82.446,82.437,82.446,11200000.0
2008-03-05 03:25:00,82.443,82.447,82.438,82.442,17600000.0
2008-03-05 03:26:00,82.454,82.454,82.432,82.451,11200000.0
2008-03-05 03:27:00,82.436,82.442,82.432,82.434,14400000.0
2008-03-05 03:28:00,82.433,82.443,82.433,82.442,14400000.0
2008-03-05 03:29:00,82.445,82.465,82.445,82.465,12800000.0
2008-03-05 03:30:00,82.473,82.473,82.464,82.465,14400000.0
2008-03-05 03:31:00,82.447,82.457,82.447,82.457,12200000.0
2008-03-05 03:32:00,82.462,82.473,82.445,82.473,12800000.0
2008-03-05 03:33:00,82.505,82.517,82.503,82.511,11200000.0
2008-03-05 03:34:00,82.523,82.542,82.523,82.542,11600000.0
2008-03-05 03:35:00,82.554,82.565,82.546,82.562,17600000.0
2008-03-05 03:36:00,82.536,82.538,82.528,82.528,12800000.0
2008-03-05 03:37:00,82.525,82.536,82.525,82.527,17600000.0
2008-03-05 03:38:00,82.505,82.541,82.505,82.541,11200000.0
2008-03-05 03:39:00,82.542,82.556,82.489,82.549,14400000.0
2008-03-05 03:40:00,82.555,82.555,82.518,82.518,11200000.0
2008-03-05 03:41:00,82.504,82.504,82.493,82.493,11200000.0
2008-03-05 03:42:00,82.502,82.515,82.502,82.515,12800000.0
2008-03-05 03:43:00,82.52,82.52,82.499,82.513,11200000.0
2008-03-05 03:44:00,82.493,82.495,82.486,82.486,8000000.0
2008-03-05 03:45:00,82.487,82.488,82.466,82.466,10600000.0
2008-03-05 03:46:00,82.497,82.506,82.497,82.504,17600000.0
2008-03-05 03:47:00,82.511,82.515,82.507,82.514,11200000.0
2008-03-05 03:48:00,82.519,82.524,82.519,82.522,11200000.0
2008-03-05 03:49:00,82.508,82.514,82.499,82.513,12800000.0
2008-03-05 03:50:00,82.523,82.523,82.503,82.516,12800000.0
2008-03-05 03:51:00,82.516,82.528,82.516,82.528,12800000.0
2008-03-05 03:52:00,82.536,82.552,82.536,82.544,13200000.0
2008-03-05 03:53:00,82.538,82.547,82.526,82.534,11200000.0
2008-03-05 03:54:00,82.539,82.547,82.53,82.53,12800000.0
2008-03-05 03:55:00,82.556,82.556,82.535,82.545,14800000.0
2008-03-05 03:56:00,82.535,82.535,82.518,82.533,11200000.0
2008-03-05 03:57:00,82.536,82.557,82.536,82.551,12800000.0
2008-03-05 03:58:00,82.518,82.536,82.511,82.536,11000000.0
2008-03-05 03:59:00,82.552,82.566,82.548,82.55,12800000.0
2008-03-05 04:00:00,82.505,82.528,82.505,82.519,14400000.0
2008-03-05 04:01:00,82.53,82.534,82.511,82.514,11200000.0
2008-03-05 04:02:00,82.504,82.504,82.482,82.482,13200000.0
2008-03-05 04:03:00,82.493,82.493,82.484,82.484,12800000.0
2008-03-05 04:04:00,82.469,82.48,82.452,82.47,12800000.0
2008-03-05 04:05:00,82.484,82.486,82.481,82.481,11200000.0
2008-03-05 04:06:00,82.486,82.488,82.477,82.485,14400000.0
2008-03-05 04:07:00,82.484,82.492,82.471,82.471,14400000.0
2008-03-05 04:08:00,82.476,82.479,82.385,82.476,11600000.0
2008-03-05 04:09:00,82.473,82.476,82.466,82.466,11200000.0
2008-03-05 04:10:00,82.467,82.475,82.467,82.472,11200000.0
2008-03-05 04:11:00,82.472,82.477,82.468,82.468,12800000.0
2008-03-05 04:12:00,82.445,82.466,82.445,82.445,12800000.0
2008-03-05 04:13:00,82.467,82.474,82.464,82.474,11200000.0
2008-03-05 04:14:00,82.47,82.474,82.462,82.462,16000000.0
2008-03-05 04:15:00,82.474,82.477,82.468,82.477,12800000.0
2008-03-05 04:16:00,82.48,82.486,82.479,82.479,11200000.0
2008-03-05 04:17:00,82.481,82.481,82.465,82.467,14400000.0
2008-03-05 04:18:00,82.469,82.472,82.46,82.472,12800000.0
2008-03-05 04:19:00,82.475,82.484,82.459,82.475,13200000.0
2008-03-05 04:20:00,82.471,82.471,82.382,82.468,11200000.0
2008-03-05 04:21:00,82.469,82.472,82.465,82.472,11200000.0
2008-03-05 04:22:00,82.464,82.469,82.443,82.453,16000000.0
2008-03-05 04:23:00,82.452,82.46,82.452,82.452,12800000.0
2008-03-05 04:24:00,82.467,82.478,82.467,82.473,12800000.0
2008-03-05 04:25:00,82.476,82.477,82.466,82.47,14800000.0
2008-03-05 04:26:00,82.467,82.476,82.467,82.476,14400000.0
2008-03-05 04:27:00,82.458,82.46,82.431,82.431,17600000.0
2008-03-05 04:28:00,82.449,82.461,82.449,82.46,10600000.0
2008-03-05 04:29:00,82.458,82.466,82.458,82.459,12800000.0
2008-03-05 04:30:00,82.423,82.452,82.423,82.452,11200000.0
2008-03-05 04:31:00,82.46,82.469,82.452,82.469,12200000.0
2008-03-05 04:32:00,82.471,82.475,82.457,82.466,16000000.0
2008-03-05 04:33:00,82.467,82.467,82.451,82.456,16000000.0
2008-03-05 04:34:00,82.421,82.455,82.342,82.455,11200000.0
2008-03-05 04:35:00,82.453,82.453,82.429,82.441,13200000.0
2008-03-05 04:36:00,82.452,82.458,82.45,82.456,13200000.0
2008-03-05 04:37:00,82.46,82.462,82.453,82.453,12800000.0
2008-03-05 04:38:00,82.413,82.45,82.413,82.44,12800000.0
2008-03-05 04:39:00,82.454,82.462,82.44,82.442,12200000.0
2008-03-05 04:40:00,82.448,82.456,82.443,82.452,12800000.0
2008-03-05 04:41:00,82.453,82.459,82.443,82.459,11200000.0
2008-03-05 04:42:00,82.462,82.467,82.455,82.464,17000000.0
2008-03-05 04:43:00,82.476,82.506,82.476,82.506,12800000.0
2008-03-05 04:44:00,82.476,82.501,82.476,82.489,12800000.0
2008-03-05 04:45:00,82.503,82.504,82.474,82.498,17600000.0
2008-03-05 04:46:00,82.5,82.515,82.499,82.515,14400000.0
2008-03-05 04:47:00,82.525,82.527,82.516,82.516,14400000.0
2008-03-05 04:48:00,82.533,82.533,82.512,82.518,12800000.0
2008-03-05 04:49:00,82.512,82.523,82.49,82.49,11200000.0
2008-03-05 04:50:00,82.48,82.483,82.471,82.473,9600000.0
2008-03-05 04:51:00,82.475,82.475,82.469,82.474,11200000.0
2008-03-05 04:52:00,82.487,82.487,82.462,82.462,11200000.0
2008-03-05 04:53:00,82.483,82.483,82.474,82.476,18000000.0
2008-03-05 04:54:00,82.479,82.483,82.461,82.481,11000000.0
2008-03-05 04:55:00,82.483,82.483,82.471,82.472,11200000.0
2008-03-05 04:56:00,82.461,82.471,82.455,82.471,12800000.0
2008-03-05 04:57:00,82.473,82.473,82.45,82.453,12200000.0
2008-03-05 04:58:00,82.474,82.475,82.466,82.475,12800000.0
2008-03-05 04:59:00,82.479,82.483,82.477,82.481,12800000.0
2008-03-05 05:00:00,82.49,82.501,82.482,82.501,10600000.0
2008-03-05 05:01:00,82.5,82.501,82.492,82.497,14400000.0
2008-03-05 05:02:00,82.5,82.507,82.494,82.494,11200000.0
2008-03-05 05:03:00,82.508,82.515,82.5,82.505,12800000.0
2008-03-05 05:04:00,82.506,82.513,82.503,82.511,12800000.0
2008-03-05 05:05:00,82.501,82.513,82.501,82.509,11200000.0
2008-03-05 05:06:00,82.518,82.522,82.515,82.52,11200000.0
2008-03-05 05:07:00,82.523,82.535,82.503,82.533,14400000.0
2008-03-05 05:08:00,82.532,82.532,82.522,82.523,12200000.0
2008-03-05 05:09:00,82.523,82.525,82.511,82.525,12800000.0
2008-03-05 05:10:00,82.5,82.526,82.5,82.526,11200000.0
2008-03-05 05:11:00,82.44,82.45,82.4,82.4,12800000.0
2008-03-05 05:12:00,82.507,82.522,82.505,82.507,12800000.0
2008-03-05 05:13:00,82.511,82.511,82.502,82.51,12800000.0
2008-03-05 05:14:00,82.511,82.513,82.508,82.513,14400000.0
2008-03-05 05:15:00,82.508,82.517,82.496,82.505,15400000.0
2008-03-05 05:16:00,82.504,82.51,82.498,82.5,11200000.0
2008-03-05 05:17:00,82.5,82.512,82.5,82.512,11200000.0
2008-03-05 05:18:00,82.511,82.514,82.505,82.505,12800000.0
2008-03-05 05:19:00,82.486,82.509,82.486,82.509,16000000.0
2008-03-05 05:20:00,82.512,82.512,82.505,82.508,11200000.0
2008-03-05 05:21:00,82.484,82.484,82.467,82.475,17600000.0
2008-03-05 05:22:00,82.479,82.491,82.478,82.484,11200000.0
2008-03-05 05:23:00,82.492,82.492,82.482,82.486,12800000.0
2008-03-05 05:24:00,82.495,82.495,82.479,82.49,12800000.0
2008-03-05 05:25:00,82.513,82.513,82.492,82.492,12800000.0
2008-03-05 05:26:00,82.483,82.484,82.474,82.479,12800000.0
2008-03-05 05:27:00,82.474,82.493,82.474,82.493,12800000.0
2008-03-05 05:28:00,82.502,82.514,82.496,82.511,11200000.0
2008-03-05 05:29:00,82.507,82.513,82.507,82.512,12800000.0
2008-03-05 05:30:00,82.5,82.505,82.498,82.498,12800000.0
2008-03-05 05:31:00,82.493,82.5,82.489,82.489,17600000.0
2008-03-05 05:32:00,82.471,82.487,82.469,82.485,16000000.0
2008-03-05 05:33:00,82.485,82.499,82.485,82.499,11200000.0
2008-03-05 05:34:00,82.498,82.498,82.483,82.498,9600000.0
2008-03-05 05:35:00,82.497,82.501,82.493,82.493,12800000.0
2008-03-05 05:36:00,82.497,82.504,82.487,82.487,12800000.0
2008-03-05 05:37:00,82.488,82.491,82.484,82.484,11200000.0
2008-03-05 05:38:00,82.472,82.472,82.453,82.456,12200000.0
2008-03-05 05:39:00,82.451,82.465,82.445,82.465,11200000.0
2008-03-05 05:40:00,82.455,82.455,82.433,82.433,13800000.0
2008-03-05 05:41:00,82.435,82.435,82.413,82.42,12800000.0
2008-03-05 05:42:00,82.433,82.435,82.403,82.403,11200000.0
2008-03-05 05:43:00,82.402,82.405,82.398,82.404,12800000.0
2008-03-05 05:44:00,82.412,82.423,82.412,82.423,16000000.0
2008-03-05 05:45:00,82.418,82.432,82.418,82.432,16000000.0
2008-03-05 05:46:00,82.434,82.434,82.405,82.405,12800000.0
2008-03-05 05:47:00,82.42,82.431,82.414,82.415,11200000.0
2008-03-05 05:48:00,82.417,82.423,82.412,82.412,8000000.0
2008-03-05 05:49:00,82.401,82.432,82.401,82.432,17600000.0
2008-03-05 05:50:00,82.431,82.431,82.402,82.402,11200000.0
2008-03-05 05:51:00,82.417,82.417,82.407,82.415,11200000.0
2008-03-05 05:52:00,82.416,82.418,82.405,82.415,12200000.0
2008-03-05 05:53:00,82.395,82.406,82.387,82.406,17600000.0
2008-03-05 05:54:00,82.416,82.42,82.413,82.413,12800000.0
2008-03-05 05:55:00,82.357,82.425,82.357,82.425,11200000.0
2008-03-05 05:56:00,82.426,82.44,82.426,82.438,11200000.0
2008-03-05 05:57:00,82.461,82.467,82.449,82.467,12800000.0
2008-03-05 05:58:00,82.421,82.46,82.421,82.457,16000000.0
2008-03-05 05:59:00,82.463,82.463,82.445,82.451,12800000.0
2008-03-05 06:00:00,82.441,82.453,82.441,82.441,14400000.0
2008-03-05 06:01:00,82.452,82.452,82.436,82.439,11200000.0
2008-03-05 06:02:00,82.446,82.461,82.446,82.456,8000000.0
2008-03-05 06:03:00,82.493,82.504,82.493,82.501,12800000.0
2008-03-05 06:04:00,82.49,82.49,82.471,82.471,8000000.0
2008-03-05 06:05:00,82.463,82.465,82.453,82.458,14400000.0
2008-03-05 06:06:00,82.413,82.447,82.413,82.443,17600000.0
2008-03-05 06:07:00,82.452,82.456,82.442,82.447,11200000.0
2008-03-05 06:08:00,82.449,82.466,82.366,82.466,12800000.0
2008-03-05 06:09:00,82.465,82.466,82.461,82.466,11200000.0
2008-03-05 06:10:00,82.454,82.455,82.444,82.455,14800000.0
2008-03-05 06:11:00,82.448,82.448,82.407,82.407,17600000.0
2008-03-05 06:12:00,82.399,82.404,82.398,82.404,11200000.0
2008-03-05 06:13:00,82.395,82.405,82.386,82.388,12800000.0
2008-03-05 06:14:00,82.384,82.401,82.383,82.389,14400000.0
2008-03-05 06:15:00,82.392,82.404,82.388,82.388,17600000.0
2008-03-05 06:16:00,82.388,82.393,82.385,82.388,17600000.0
2008-03-05 06:17:00,82.387,82.392,82.387,82.39,14400000.0
2008-03-05 06:18:00,82.392,82.403,82.392,82.403,13800000.0
2008-03-05 06:19:00,82.413,82.413,82.403,82.403,16000000.0
2008-03-05 06:20:00,82.377,82.407,82.374,82.387,16000000.0
2008-03-05 06:21:00,82.392,82.392,82.382,82.382,12800000.0
2008-03-05 06:22:00,82.373,82.393,82.373,82.389,12800000.0
2008-03-05 06:23:00,82.394,82.412,82.394,82.412,17600000.0
2008-03-05 06:24:00,82.411,82.411,82.387,82.387,11200000.0
2008-03-05 06:25:00,82.389,82.42,82.389,82.42,11200000.0
2008-03-05 06:26:00,82.422,82.43,82.422,82.429,11200000.0
2008-03-05 06:27:00,82.435,82.435,82.427,82.43,10600000.0
2008-03-05 06:28:00,82.425,82.425,82.404,82.407,11200000.0
2008-03-05 06:29:00,82.398,82.405,82.389,82.405,11200000.0
2008-03-05 06:30:00,82.382,82.398,82.355,82.355,12800000.0
2008-03-05 06:31:00,82.401,82.402,82.397,82.401,12800000.0
2008-03-05 06:32:00,82.402,82.402,82.388,82.388,11200000.0
2008-03-05 06:33:00,82.386,82.393,82.374,82.383,17600000.0
2008-03-05 06:34:00,82.382,82.388,82.366,82.366,11200000.0
2008-03-05 06:35:00,82.346,82.346,82.329,82.329,12800000.0
2008-03-05 06:36:00,82.328,82.34,82.324,82.33,14800000.0
2008-03-05 06:37:00,82.331,82.333,82.321,82.321,12800000.0
2008-03-05 06:38:00,82.333,82.34,82.331,82.335,12800000.0
2008-03-05 06:39:00,82.344,82.353,82.344,82.349,12800000.0
2008-03-05 06:40:00,82.358,82.364,82.357,82.358,13200000.0
2008-03-05 06:41:00,82.361,82.393,82.361,82.393,12800000.0
2008-03-05 06:42:00,82.364,82.369,82.359,82.359,12800000.0
2008-03-05 06:43:00,82.361,82.364,82.355,82.364,12800000.0
2008-03-05 06:44:00,82.365,82.368,82.355,82.36,17600000.0
2008-03-05 06:45:00,82.352,82.353,82.336,82.336,17600000.0
2008-03-05 06:46:00,82.337,82.346,82.337,82.339,12600000.0
2008-03-05 06:47:00,82.341,82.355,82.336,82.355,12800000.0
2008-03-05 06:48:00,82.351,82.356,82.318,82.318,12800000.0
2008-03-05 06:49:00,82.279,82.279,82.261,82.276,13200000.0
2008-03-05 06:50:00,82.285,82.285,82.273,82.274,12800000.0
2008-03-05 06:51:00,82.277,82.298,82.277,82.298,12800000.0
2008-03-05 06:52:00,82.313,82.372,82.313,82.372,12800000.0
2008-03-05 06:53:00,82.374,82.379,82.366,82.379,17600000.0
2008-03-05 06:54:00,82.372,82.377,82.368,82.377,14400000.0
2008-03-05 06:55:00,82.361,82.361,82.345,82.351,11200000.0
2008-03-05 06:56:00,82.342,82.351,82.34,82.347,12800000.0
2008-03-05 06:57:00,82.345,82.345,82.324,82.324,11200000.0
2008-03-05 06:58:00,82.332,82.341,82.327,82.341,12800000.0
2008-03-05 06:59:00,82.325,82.337,82.319,82.332,12200000.0
2008-03-05 07:00:00,82.312,82.329,82.312,82.328,12800000.0
2008-03-05 07:01:00,82.33,82.34,82.323,82.34,17600000.0
2008-03-05 07:02:00,82.331,82.331,82.312,82.312,11200000.0
2008-03-05 07:03:00,82.347,82.347,82.329,82.329,13200000.0
2008-03-05 07:04:00,82.334,82.344,82.332,82.344,12800000.0
2008-03-05 07:05:00,82.343,82.343,82.328,82.34,11200000.0
2008-03-05 07:06:00,82.342,82.344,82.337,82.338,12800000.0
2008-03-05 07:07:00,82.327,82.334,82.322,82.334,11200000.0
2008-03-05 07:08:00,82.339,82.356,82.337,82.356,11200000.0
2008-03-05 07:09:00,82.332,82.354,82.332,82.354,12800000.0
2008-03-05 07:10:00,82.367,82.368,82.357,82.363,11200000.0
2008-03-05 07:11:00,82.354,82.354,82.342,82.347,12800000.0
2008-03-05 07:12:00,82.328,82.343,82.28,82.343,10600000.0
2008-03-05 07:13:00,82.356,82.356,82.348,82.348,12800000.0
2008-03-05 07:14:00,82.315,82.348,82.315,82.335,11200000.0
2008-03-05 07:15:00,82.352,82.367,82.351,82.351,11200000.0
2008-03-05 07:16:00,82.367,82.368,82.354,82.36,17600000.0
2008-03-05 07:17:00,82.363,82.372,82.36,82.372,12800000.0
2008-03-05 07:18:00,82.357,82.369,82.357,82.369,13800000.0
2008-03-05 07:19:00,82.375,82.388,82.375,82.388,12800000.0
2008-03-05 07:20:00,82.392,82.399,82.386,82.399,16000000.0
2008-03-05 07:21:00,82.399,82.402,82.393,82.399,12800000.0
2008-03-05 07:22:00,82.39,82.407,82.382,82.407,17600000.0
2008-03-05 07:23:00,82.411,82.418,82.409,82.418,11200000.0
2008-03-05 07:24:00,82.414,82.439,82.414,82.434,9600000.0
2008-03-05 07:25:00,82.442,82.445,82.428,82.439,16000000.0
2008-03-05 07:26:00,82.429,82.429,82.41,82.411,16000000.0
2008-03-05 07:27:00,82.406,82.423,82.406,82.417,16000000.0
2008-03-05 07:28:00,82.415,82.422,82.408,82.417,14800000.0
2008-03-05 07:29:00,82.411,82.411,82.398,82.402,14400000.0
2008-03-05 07:30:00,82.398,82.421,82.397,82.421,12800000.0
2008-03-05 07:31:00,82.423,82.425,82.412,82.412,17600000.0
2008-03-05 07:32:00,82.412,82.414,82.406,82.407,12800000.0
2008-03-05 07:33:00,82.41,82.41,82.394,82.395,11200000.0
2008-03-05 07:34:00,82.403,82.403,82.391,82.391,12800000.0
2008-03-05 07:35:00,82.36,82.369,82.358,82.369,15400000.0
2008-03-05 07:36:00,82.329,82.356,82.329,82.342,11200000.0
2008-03-05 07:37:00,82.351,82.363,82.35,82.359,11200000.0
2008-03-05 07:38:00,82.361,82.361,82.341,82.345,12800000.0
2008-03-05 07:39:00,82.345,82.359,82.345,82.358,10600000.0
2008-03-05 07:40:00,82.362,82.368,82.36,82.366,11200000.0
2008-03-05 07:41:00,82.371,82.373,82.346,82.346,12800000.0
2008-03-05 07:42:00,82.322,82.322,82.317,82.322,12800000.0
2008-03-05 07:43:00,82.326,82.347,82.326,82.337,12800000.0
2008-03-05 07:44:00,82.34,82.349,82.333,82.349,11200000.0
2008-03-05 07:45:00,82.357,82.362,82.353,82.362,11200000.0
2008-03-05 07:46:00,82.354,82.363,82.353,82.362,11200000.0
2008-03-05 07:47:00,82.361,82.372,82.359,82.364,14400000.0
2008-03-05 07:48:00,82.347,82.347,82.318,82.331,14400000.0
2008-03-05 07:49:00,82.325,82.325,82.313,82.313,17600000.0
2008-03-05 07:50:00,82.319,82.319,82.303,82.317,16000000.0
2008-03-05 07:51:00,82.313,82.332,82.308,82.332,12800000.0
2008-03-05 07:52:00,82.336,82.336,82.318,82.318,8000000.0
2008-03-05 07:53:00,82.32,82.33,82.316,82.33,12800000.0
2008-03-05 07:54:00,82.363,82.368,82.363,82.367,12800000.0
2008-03-05 07:55:00,82.363,82.364,82.347,82.358,13200000.0
2008-03-05 07:56:00,82.354,82.355,82.341,82.343,16400000.0
2008-03-05 07:57:00,82.344,82.354,82.344,82.354,11200000.0
2008-03-05 07:58:00,82.355,82.355,82.343,82.355,11200000.0
2008-03-05 07:59:00,82.355,82.375,82.355,82.375,13200000.0
2008-03-05 08:00:00,82.379,82.379,82.349,82.364,14400000.0
2008-03-05 08:01:00,82.373,82.374,82.361,82.374,14400000.0
2008-03-05 08:02:00,82.374,82.387,82.374,82.386,9600000.0
2008-03-05 08:03:00,82.39,82.398,82.387,82.398,11200000.0
2008-03-05 08:04:00,82.405,82.429,82.405,82.429,10000000.0
2008-03-05 08:05:00,82.428,82.428,82.411,82.411,14400000.0
2008-03-05 08:06:00,82.398,82.398,82.365,82.368,17600000.0
2008-03-05 08:07:00,82.356,82.36,82.35,82.36,11200000.0
2008-03-05 08:08:00,82.371,82.38,82.366,82.378,12800000.0
2008-03-05 08:09:00,82.373,82.384,82.363,82.363,12800000.0
2008-03-05 08:10:00,82.334,82.365,82.334,82.365,12800000.0
2008-03-05 08:11:00,82.375,82.376,82.361,82.367,11200000.0
2008-03-05 08:12:00,82.384,82.398,82.379,82.379,16000000.0
2008-03-05 08:13:00,82.382,82.394,82.38,82.39,11200000.0
2008-03-05 08:14:00,82.387,82.398,82.387,82.393,12800000.0
2008-03-05 08:15:00,82.399,82.399,82.37,82.372,16000000.0
2008-03-05 08:16:00,82.384,82.385,82.365,82.374,11200000.0
2008-03-05 08:17:00,82.373,82.374,82.364,82.374,12800000.0
2008-03-05 08:18:00,82.354,82.38,82.354,82.368,12800000.0
2008-03-05 08:19:00,82.37,82.371,82.349,82.354,14800000.0
2008-03-05 08:20:00,82.354,82.358,82.342,82.357,16000000.0
2008-03-05 08:21:00,82.358,82.364,82.34,82.34,17600000.0
2008-03-05 08:22:00,82.345,82.345,82.333,82.333,11200000.0
2008-03-05 08:23:00,82.34,82.355,82.34,82.343,11200000.0
2008-03-05 08:24:00,82.355,82.374,82.355,82.374,17600000.0
2008-03-05 08:25:00,82.392,82.4,82.382,82.382,12800000.0
2008-03-05 08:26:00,82.362,82.393,82.362,82.389,12800000.0
2008-03-05 08:27:00,82.382,82.405,82.382,82.393,12800000.0
2008-03-05 08:28:00,82.405,82.41,82.388,82.408,11200000.0
2008-03-05 08:29:00,82.423,82.436,82.421,82.436,14400000.0
2008-03-05 08:30:00,82.429,82.435,82.429,82.43,11200000.0
2008-03-05 08:31:00,82.436,82.467,82.436,82.467,12800000.0
2008-03-05 08:32:00,82.473,82.48,82.463,82.463,11200000.0
2008-03-05 08:33:00,82.467,82.467,82.431,82.431,11200000.0
2008-03-05 08:34:00,82.452,82.456,82.445,82.449,17600000.0
2008-03-05 08:35:00,82.448,82.462,82.447,82.459,17600000.0
2008-03-05 08:36:00,82.456,82.468,82.456,82.468,17600000.0
2008-03-05 08:37:00,82.472,82.472,82.456,82.456,11200000.0
2008-03-05 08:38:00,82.421,82.473,82.421,82.473,11200000.0
2008-03-05 08:39:00,82.45,82.472,82.45,82.472,16400000.0
2008-03-05 08:40:00,82.474,82.474,82.456,82.459,16000000.0
2008-03-05 08:41:00,82.467,82.467,82.43,82.44,18000000.0
2008-03-05 08:42:00,82.441,82.441,82.432,82.436,12800000.0
2008-03-05 08:43:00,82.429,82.43,82.417,82.419,12800000.0
2008-03-05 08:44:00,82.413,82.413,82.395,82.395,13200000.0
2008-03-05 08:45:00,82.388,82.403,82.388,82.397,15400000.0
2008-03-05 08:46:00,82.386,82.411,82.386,82.41,11200000.0
2008-03-05 08:47:00,82.409,82.415,82.39,82.403,11200000.0
2008-03-05 08:48:00,82.392,82.416,82.392,82.403,12800000.0
2008-03-05 08:49:00,82.414,82.422,82.409,82.42,17000000.0
2008-03-05 08:50:00,82.438,82.491,82.438,82.489,12800000.0
2008-03-05 08:51:00,82.505,82.515,82.501,82.505,17600000.0
2008-03-05 08:52:00,82.485,82.485,82.471,82.48,11200000.0
2008-03-05 08:53:00,82.489,82.494,82.486,82.49,16000000.0
2008-03-05 08:54:00,82.473,82.492,82.473,82.488,14400000.0
2008-03-05 08:55:00,82.487,82.508,82.487,82.497,16000000.0
2008-03-05 08:56:00,82.522,82.539,82.522,82.539,12800000.0
2008-03-05 08:57:00,82.526,82.526,82.519,82.52,11200000.0
2008-03-05 08:58:00,82.522,82.522,82.495,82.495,13200000.0
2008-03-05 08:59:00,82.501,82.501,82.479,82.483,12800000.0
2008-03-05 09:00:00,82.49,82.49,82.48,82.485,17600000.0
2008-03-05 09:01:00,82.494,82.499,82.477,82.477,11200000.0
2008-03-05 09:02:00,82.487,82.499,82.484,82.494,11200000.0
2008-03-05 09:03:00,82.499,82.501,82.476,82.488,16000000.0
2008-03-05 09:04:00,82.486,82.488,82.472,82.472,10600000.0
2008-03-05 09:05:00,82.448,82.448,82.436,82.436,11200000.0
2008-03-05 09:06:00,82.43,82.441,82.424,82.438,12800000.0
2008-03-05 09:07:00,82.447,82.447,82.438,82.438,12800000.0
2008-03-05 09:08:00,82.414,82.437,82.414,82.428,12800000.0
2008-03-05 09:09:00,82.448,82.449,82.431,82.448,17600000.0
2008-03-05 09:10:00,82.452,82.457,82.451,82.456,12800000.0
2008-03-05 09:11:00,82.452,82.464,82.45,82.464,12800000.0
2008-03-05 09:12:00,82.47,82.509,82.47,82.506,12800000.0
2008-03-05 09:13:00,82.507,82.512,82.502,82.502,11200000.0
2008-03-05 09:14:00,82.536,82.552,82.536,82.552,11200000.0
2008-03-05 09:15:00,82.567,82.577,82.564,82.577,11200000.0
2008-03-05 09:16:00,82.58,82.603,82.58,82.603,13200000.0
2008-03-05 09:17:00,82.624,82.624,82.613,82.623,11200000.0
2008-03-05 09:18:00,82.631,82.631,82.592,82.592,14400000.0
2008-03-05 09:19:00,82.56,82.56,82.535,82.535,12800000.0
2008-03-05 09:20:00,82.521,82.531,82.513,82.514,16000000.0
2008-03-05 09:21:00,82.53,82.534,82.523,82.534,11200000.0
2008-03-05 09:22:00,82.519,82.519,82.507,82.512,17600000.0
2008-03-05 09:23:00,82.467,82.467,82.429,82.429,13200000.0
2008-03-05 09:24:00,82.428,82.428,82.405,82.411,12800000.0
2008-03-05 09:25:00,82.417,82.431,82.416,82.43,12800000.0
2008-03-05 09:26:00,82.435,82.486,82.435,82.486,11200000.0
2008-03-05 09:27:00,82.501,82.509,82.494,82.506,11200000.0
2008-03-05 09:28:00,82.506,82.52,82.501,82.501,12800000.0
2008-03-05 09:29:00,82.498,82.508,82.497,82.497,11200000.0
2008-03-05 09:30:00,82.496,82.496,82.48,82.48,12800000.0
2008-03-05 09:31:00,82.446,82.446,82.414,82.416,12800000.0
2008-03-05 09:32:00,82.405,82.412,82.388,82.4,14400000.0
2008-03-05 09:33:00,82.412,82.419,82.409,82.415,12800000.0
2008-03-05 09:34:00,82.406,82.411,82.402,82.402,10600000.0
2008-03-05 09:35:00,82.38,82.399,82.38,82.397,12800000.0
2008-03-05 09:36:00,82.391,82.401,82.387,82.394,16000000.0
2008-03-05 09:37:00,82.402,82.402,82.336,82.385,16000000.0
2008-03-05 09:38:00,82.386,82.386,82.371,82.377,11600000.0
2008-03-05 09:39:00,82.371,82.405,82.371,82.405,12800000.0
2008-03-05 09:40:00,82.42,82.431,82.415,82.415,8000000.0
2008-03-05 09:41:00,82.432,82.451,82.432,82.451,11200000.0
2008-03-05 09:42:00,82.449,82.457,82.444,82.453,16000000.0
2008-03-05 09:43:00,82.445,82.445,82.427,82.427,12800000.0
2008-03-05 09:44:00,82.436,82.444,82.429,82.429,12800000.0
2008-03-05 09:45:00,82.455,82.488,82.455,82.488,12800000.0
2008-03-05 09:46:00,82.509,82.509,82.491,82.491,11200000.0
2008-03-05 09:47:00,82.504,82.517,82.502,82.517,12800000.0
2008-03-05 09:48:00,82.535,82.535,82.516,82.531,11200000.0
2008-03-05 09:49:00,82.524,82.524,82.494,82.499,12800000.0
2008-03-05 09:50:00,82.492,82.514,82.492,82.506,16400000.0
2008-03-05 09:51:00,82.504,82.504,82.464,82.464,16000000.0
2008-03-05 09:52:00,82.46,82.474,82.457,82.466,11200000.0
2008-03-05 09:53:00,82.485,82.506,82.478,82.506,13200000.0
2008-03-05 09:54:00,82.521,82.542,82.521,82.542,11200000.0
2008-03-05 09:55:00,82.536,82.54,82.53,82.53,11200000.0
2008-03-05 09:56:00,82.557,82.557,82.547,82.553,14800000.0
2008-03-05 09:57:00,82.53,82.532,82.503,82.532,17600000.0
2008-03-05 09:58:00,82.543,82.601,82.487,82.565,16400000.0
2008-03-05 09:59:00,82.546,82.546,82.53,82.53,17600000.0
2008-03-05 10:00:00,82.511,82.511,82.483,82.483,11200000.0
2008-03-05 10:01:00,82.475,82.488,82.475,82.481,12800000.0
2008-03-05 10:02:00,82.491,82.499,82.489,82.499,16000000.0
2008-03-05 10:03:00,82.498,82.512,82.497,82.497,11200000.0
2008-03-05 10:04:00,82.504,82.521,82.413,82.521,11200000.0
2008-03-05 10:05:00,82.512,82.512,82.47,82.48,14400000.0
2008-03-05 10:06:00,82.47,82.486,82.47,82.479,16000000.0
2008-03-05 10:07:00,82.48,82.488,82.467,82.475,12800000.0
2008-03-05 10:08:00,82.458,82.481,82.45,82.481,11200000.0
2008-03-05 10:09:00,82.494,82.494,82.453,82.467,12200000.0
2008-03-05 10:10:00,82.45,82.465,82.448,82.465,17600000.0
2008-03-05 10:11:00,82.482,82.495,82.466,82.483,11200000.0
2008-03-05 10:12:00,82.463,82.477,82.458,82.477,12800000.0
2008-03-05 10:13:00,82.477,82.486,82.477,82.479,12800000.0
2008-03-05 10:14:00,82.472,82.482,82.469,82.476,11200000.0
2008-03-05 10:15:00,82.455,82.455,82.439,82.441,12200000.0
2008-03-05 10:16:00,82.436,82.436,82.407,82.407,12800000.0
2008-03-05 10:17:00,82.407,82.418,82.407,82.414,11600000.0
2008-03-05 10:18:00,82.423,82.426,82.403,82.416,11200000.0
2008-03-05 10:19:00,82.401,82.403,82.394,82.394,11200000.0
2008-03-05 10:20:00,82.405,82.427,82.405,82.424,17600000.0
2008-03-05 10:21:00,82.419,82.434,82.415,82.415,16000000.0
2008-03-05 10:22:00,82.411,82.411,82.395,82.405,11200000.0
2008-03-05 10:23:00,82.426,82.43,82.417,82.417,11200000.0
2008-03-05 10:24:00,82.409,82.426,82.409,82.426,12800000.0
2008-03-05 10:25:00,82.43,82.446,82.43,82.443,11200000.0
2008-03-05 10:26:00,82.434,82.449,82.434,82.449,12800000.0
2008-03-05 10:27:00,82.465,82.465,82.419,82.421,10600000.0
2008-03-05 10:28:00,82.428,82.453,82.428,82.445,12800000.0
2008-03-05 10:29:00,82.458,82.467,82.457,82.457,11200000.0
2008-03-05 10:30:00,82.446,82.47,82.446,82.464,12800000.0
2008-03-05 10:31:00,82.479,82.479,82.453,82.47,12800000.0
2008-03-05 10:32:00,82.47,82.488,82.47,82.488,17600000.0
2008-03-05 10:33:00,82.506,82.525,82.506,82.525,11200000.0
2008-03-05 10:34:00,82.536,82.542,82.526,82.526,11200000.0
2008-03-05 10:35:00,82.528,82.533,82.527,82.53,11200000.0
2008-03-05 10:36:00,82.53,82.53,82.507,82.507,11200000.0
2008-03-05 10:37:00,82.495,82.498,82.411,82.481,10600000.0
2008-03-05 10:38:00,82.475,82.475,82.453,82.47,12800000.0
2008-03-05 10:39:00,82.437,82.437,82.423,82.423,11200000.0
2008-03-05 10:40:00,82.42,82.428,82.394,82.394,16000000.0
2008-03-05 10:41:00,82.398,82.418,82.398,82.418,12800000.0
2008-03-05 10:42:00,82.412,82.422,82.4,82.422,11200000.0
2008-03-05 10:43:00,82.413,82.413,82.394,82.394,11200000.0
2008-03-05 10:44:00,82.385,82.385,82.365,82.367,12200000.0
2008-03-05 10:45:00,82.377,82.387,82.377,82.381,12800000.0
2008-03-05 10:46:00,82.372,82.372,82.364,82.367,12800000.0
2008-03-05 10:47:00,82.352,82.352,82.323,82.348,12200000.0
2008-03-05 10:48:00,82.35,82.356,82.337,82.356,12800000.0
2008-03-05 10:49:00,82.353,82.356,82.347,82.349,11200000.0
2008-03-05 10:50:00,82.351,82.362,82.346,82.346,16000000.0
2008-03-05 10:51:00,82.354,82.365,82.353,82.365,17600000.0
2008-03-05 10:52:00,82.369,82.39,82.369,82.39,11200000.0
2008-03-05 10:53:00,82.372,82.372,82.334,82.336,11200000.0
2008-03-05 10:54:00,82.334,82.342,82.312,82.341,17600000.0
2008-03-05 10:55:00,82.335,82.347,82.319,82.347,11200000.0
2008-03-05 10:56:00,82.356,82.37,82.348,82.369,17600000.0
2008-03-05 10:57:00,82.373,82.373,82.354,82.354,16000000.0
2008-03-05 10:58:00,82.358,82.363,82.265,82.36,12800000.0
2008-03-05 10:59:00,82.355,82.39,82.355,82.386,11200000.0
2008-03-05 11:00:00,82.402,82.402,82.381,82.381,12800000.0
2008-03-05 11:01:00,82.38,82.399,82.38,82.399,12200000.0
2008-03-05 11:02:00,82.402,82.42,82.402,82.419,16000000.0
2008-03-05 11:03:00,82.429,82.429,82.4,82.406,12800000.0
2008-03-05 11:04:00,82.418,82.433,82.418,82.431,14400000.0
2008-03-05 11:05:00,82.437,82.44,82.421,82.432,17600000.0
2008-03-05 11:06:00,82.425,82.434,82.422,82.429,18000000.0
2008-03-05 11:07:00,82.433,82.438,82.414,82.438,17600000.0
2008-03-05 11:08:00,82.384,82.445,82.384,82.433,11200000.0
2008-03-05 11:09:00,82.442,82.446,82.437,82.446,17600000.0
2008-03-05 11:10:00,82.447,82.455,82.446,82.45,12800000.0
2008-03-05 11:11:00,82.454,82.457,82.448,82.448,11600000.0
2008-03-05 11:12:00,82.432,82.433,82.412,82.412,17600000.0
2008-03-05 11:13:00,82.414,82.414,82.388,82.399,14400000.0
2008-03-05 11:14:00,82.415,82.415,82.4,82.4,11200000.0
2008-03-05 11:15:00,82.375,82.384,82.373,82.384,11200000.0
2008-03-05 11:16:00,82.389,82.397,82.389,82.397,12800000.0
2008-03-05 11:17:00,82.378,82.38,82.362,82.379,11200000.0
2008-03-05 11:18:00,82.368,82.374,82.359,82.374,12800000.0
2008-03-05 11:19:00,82.374,82.375,82.365,82.375,17600000.0
2008-03-05 11:20:00,82.372,82.373,82.364,82.364,12800000.0
2008-03-05 11:21:00,82.369,82.383,82.368,82.383,14400000.0
2008-03-05 11:22:00,82.382,82.382,82.366,82.366,12800000.0
2008-03-05 11:23:00,82.364,82.371,82.355,82.371,12000000.0
2008-03-05 11:24:00,82.387,82.394,82.38,82.394,12800000.0
2008-03-05 11:25:00,82.409,82.418,82.399,82.409,17600000.0
2008-03-05 11:26:00,82.377,82.41,82.377,82.387,14400000.0
2008-03-05 11:27:00,82.4,82.4,82.381,82.393,11200000.0
2008-03-05 11:28:00,82.41,82.422,82.41,82.417,14400000.0
2008-03-05 11:29:00,82.389,82.404,82.372,82.372,14400000.0
2008-03-05 11:30:00,82.343,82.343,82.323,82.323,13800000.0
2008-03-05 11:31:00,82.335,82.344,82.333,82.344,11200000.0
2008-03-05 11:32:00,82.346,82.35,82.324,82.324,17000000.0
2008-03-05 11:33:00,82.329,82.336,82.321,82.321,12800000.0
2008-03-05 11:34:00,82.333,82.333,82.323,82.323,12800000.0
2008-03-05 11:35:00,82.326,82.349,82.326,82.349,11200000.0
2008-03-05 11:36:00,82.379,82.383,82.373,82.373,12800000.0
2008-03-05 11:37:00,82.374,82.374,82.343,82.343,11200000.0
2008-03-05 11:38:00,82.338,82.353,82.338,82.346,11200000.0
2008-03-05 11:39:00,82.369,82.376,82.363,82.368,11200000.0
2008-03-05 11:40:00,82.368,82.374,82.365,82.371,11200000.0
2008-03-05 11:41:00,82.383,82.383,82.375,82.377,16000000.0
2008-03-05 11:42:00,82.373,82.399,82.373,82.387,18000000.0
2008-03-05 11:43:00,82.376,82.381,82.356,82.373,11200000.0
2008-03-05 11:44:00,82.37,82.372,82.355,82.357,11200000.0
2008-03-05 11:45:00,82.357,82.366,82.357,82.365,14400000.0
2008-03-05 11:46:00,82.35,82.352,82.339,82.352,11200000.0
2008-03-05 11:47:00,82.329,82.345,82.327,82.338,17600000.0
2008-03-05 11:48:00,82.341,82.347,82.334,82.347,11200000.0
2008-03-05 11:49:00,82.347,82.347,82.329,82.329,12800000.0
2008-03-05 11:50:00,82.318,82.325,82.31,82.325,12800000.0
2008-03-05 11:51:00,82.316,82.318,82.3,82.3,11200000.0
2008-03-05 11:52:00,82.281,82.281,82.246,82.252,11200000.0
2008-03-05 11:53:00,82.227,82.227,82.211,82.212,16400000.0
2008-03-05 11:54:00,82.215,82.226,82.203,82.226,14400000.0
2008-03-05 11:55:00,82.217,82.227,82.16,82.227,11200000.0
2008-03-05 11:56:00,82.25,82.259,82.246,82.259,12200000.0
2008-03-05 11:57:00,82.27,82.27,82.254,82.256,17600000.0
2008-03-05 11:58:00,82.247,82.247,82.201,82.201,11200000.0
2008-03-05 11:59:00,82.216,82.232,82.214,82.232,11200000.0
2008-03-05 12:00:00,82.217,82.218,82.208,82.209,11200000.0
2008-03-05 12:01:00,82.208,82.224,82.208,82.218,11200000.0
2008-03-05 12:02:00,82.23,82.239,82.228,82.238,14400000.0
2008-03-05 12:03:00,82.236,82.236,82.215,82.229,11200000.0
2008-03-05 12:04:00,82.231,82.231,82.213,82.228,18000000.0
2008-03-05 12:05:00,82.209,82.216,82.206,82.215,18000000.0
2008-03-05 12:06:00,82.179,82.19,82.162,82.19,13200000.0
2008-03-05 12:07:00,82.212,82.219,82.211,82.215,10600000.0
2008-03-05 12:08:00,82.211,82.227,82.207,82.227,11200000.0
2008-03-05 12:09:00,82.228,82.232,82.213,82.228,14400000.0
2008-03-05 12:10:00,82.217,82.229,82.215,82.215,11200000.0
2008-03-05 12:11:00,82.224,82.232,82.223,82.228,12800000.0
2008-03-05 12:12:00,82.251,82.273,82.251,82.273,10600000.0
2008-03-05 12:13:00,82.272,82.272,82.247,82.251,11200000.0
2008-03-05 12:14:00,82.24,82.241,82.231,82.236,12800000.0
2008-03-05 12:15:00,82.238,82.243,82.237,82.237,12800000.0
2008-03-05 12:16:00,82.226,82.237,82.226,82.234,12800000.0
2008-03-05 12:17:00,82.226,82.239,82.165,82.237,17600000.0
2008-03-05 12:18:00,82.233,82.245,82.231,82.245,16000000.0
2008-03-05 12:19:00,82.241,82.247,82.235,82.246,12800000.0
2008-03-05 12:20:00,82.235,82.244,82.232,82.242,14400000.0
2008-03-05 12:21:00,82.27,82.27,82.254,82.259,16000000.0
2008-03-05 12:22:00,82.245,82.245,82.223,82.223,16400000.0
2008-03-05 12:23:00,82.216,82.237,82.216,82.237,13800000.0
2008-03-05 12:24:00,82.234,82.248,82.233,82.245,12800000.0
2008-03-05 12:25:00,82.232,82.234,82.223,82.227,10600000.0
2008-03-05 12:26:00,82.225,82.227,82.179,82.179,11200000.0
2008-03-05 12:27:00,82.185,82.208,82.184,82.208,11200000.0
2008-03-05 12:28:00,82.217,82.217,82.2,82.216,12800000.0
2008-03-05 12:29:00,82.218,82.227,82.215,82.221,17600000.0
2008-03-05 12:30:00,82.208,82.216,82.208,82.214,17600000.0
2008-03-05 12:31:00,82.216,82.216,82.195,82.203,12800000.0
2008-03-05 12:32:00,82.226,82.233,82.216,82.218,12800000.0
2008-03-05 12:33:00,82.219,82.242,82.219,82.242,14400000.0
2008-03-05 12:34:00,82.259,82.267,82.256,82.264,12800000.0
2008-03-05 12:35:00,82.262,82.262,82.249,82.25,11200000.0
2008-03-05 12:36:00,82.246,82.262,82.246,82.262,11600000.0
2008-03-05 12:37:00,82.258,82.261,82.24,82.245,10600000.0
2008-03-05 12:38:00,82.246,82.246,82.149,82.234,17600000.0
2008-03-05 12:39:00,82.236,82.252,82.236,82.245,16000000.0
2008-03-05 12:40:00,82.236,82.239,82.214,82.226,16000000.0
2008-03-05 12:41:00,82.231,82.244,82.231,82.243,12800000.0
2008-03-05 12:42:00,82.24,82.242,82.234,82.236,14400000.0
2008-03-05 12:43:00,82.235,82.237,82.215,82.215,12800000.0
2008-03-05 12:44:00,82.206,82.221,82.189,82.195,17600000.0
2008-03-05 12:45:00,82.194,82.205,82.192,82.205,16000000.0
2008-03-05 12:46:00,82.215,82.215,82.199,82.2,12800000.0
2008-03-05 12:47:00,82.207,82.226,82.207,82.21,12800000.0
2008-03-05 12:48:00,82.225,82.232,82.217,82.232,11200000.0
2008-03-05 12:49:00,82.228,82.231,82.219,82.229,16000000.0
2008-03-05 12:50:00,82.23,82.24,82.228,82.24,14400000.0
2008-03-05 12:51:00,82.244,82.251,82.244,82.247,11200000.0
2008-03-05 12:52:00,82.261,82.267,82.256,82.267,11200000.0
2008-03-05 12:53:00,82.269,82.277,82.269,82.272,11200000.0
2008-03-05 12:54:00,82.281,82.281,82.269,82.274,12800000.0
2008-03-05 12:55:00,82.28,82.284,82.275,82.278,16000000.0
2008-03-05 12:56:00,82.284,82.288,82.282,82.285,11200000.0
2008-03-05 12:57:00,82.29,82.311,82.29,82.31,11200000.0
2008-03-05 12:58:00,82.317,82.327,82.315,82.322,17600000.0
2008-03-05 12:59:00,82.31,82.31,82.284,82.284,16000000.0
2008-03-05 13:00:00,82.292,82.301,82.289,82.298,13200000.0
2008-03-05 13:01:00,82.288,82.288,82.273,82.273,14400000.0
2008-03-05 13:02:00,82.266,82.266,82.252,82.252,13200000.0
2008-03-05 13:03:00,82.245,82.266,82.245,82.266,16000000.0
2008-03-05 13:04:00,82.263,82.273,82.263,82.272,10600000.0
2008-03-05 13:05:00,82.273,82.31,82.273,82.31,12800000.0
2008-03-05 13:06:00,82.305,82.305,82.29,82.293,11200000.0
2008-03-05 13:07:00,82.292,82.295,82.283,82.283,14400000.0
2008-03-05 13:08:00,82.285,82.302,82.285,82.302,17600000.0
2008-03-05 13:09:00,82.318,82.325,82.31,82.325,12800000.0
2008-03-05 13:10:00,82.292,82.309,82.284,82.284,16000000.0
2008-03-05 13:11:00,82.278,82.289,82.278,82.284,11200000.0
2008-03-05 13:12:00,82.289,82.291,82.287,82.29,12800000.0
2008-03-05 13:13:00,82.29,82.293,82.282,82.282,17000000.0
2008-03-05 13:14:00,82.285,82.296,82.282,82.282,12800000.0
2008-03-05 13:15:00,82.304,82.304,82.294,82.301,12800000.0
2008-03-05 13:16:00,82.267,82.303,82.267,82.295,17600000.0
2008-03-05 13:17:00,82.301,82.32,82.301,82.32,12800000.0
2008-03-05 13:18:00,82.31,82.327,82.299,82.327,11200000.0
2008-03-05 13:19:00,82.324,82.328,82.316,82.328,16000000.0
2008-03-05 13:20:00,82.324,82.33,82.318,82.325,17600000.0
2008-03-05 13:21:00,82.319,82.319,82.298,82.298,11200000.0
2008-03-05 13:22:00,82.288,82.301,82.287,82.301,12800000.0
2008-03-05 13:23:00,82.302,82.306,82.3,82.3,12800000.0
2008-03-05 13:24:00,82.308,82.329,82.308,82.329,11200000.0
2008-03-05 13:25:00,82.332,82.359,82.332,82.347,17600000.0
2008-03-05 13:26:00,82.356,82.356,82.34,82.34,17600000.0
2008-03-05 13:27:00,82.337,82.354,82.337,82.35,12800000.0
2008-03-05 13:28:00,82.365,82.375,82.275,82.375,16000000.0
2008-03-05 13:29:00,82.284,82.411,82.284,82.375,11200000.0
2008-03-05 13:30:00,82.382,82.391,82.381,82.386,12800000.0
2008-03-05 13:31:00,82.373,82.384,82.372,82.38,11200000.0
2008-03-05 13:32:00,82.375,82.375,82.368,82.37,11200000.0
2008-03-05 13:33:00,82.373,82.373,82.36,82.36,19200000.0
2008-03-05 13:34:00,82.336,82.357,82.336,82.357,13200000.0
2008-03-05 13:35:00,82.363,82.372,82.363,82.363,36800000.0
2008-03-05 13:36:00,82.36,82.361,82.356,82.36,17600000.0
2008-03-05 13:37:00,82.354,82.361,82.354,82.36,14400000.0
2008-03-05 13:38:00,82.36,82.36,82.345,82.349,33600000.0
2008-03-05 13:39:00,82.35,82.351,82.345,82.348,14400000.0
2008-03-05 13:40:00,82.351,82.353,82.346,82.353,40000000.0
2008-03-05 13:41:00,82.353,82.376,82.353,82.376,16000000.0
2008-03-05 13:42:00,82.373,82.387,82.373,82.383,11200000.0
2008-03-05 13:43:00,82.4,82.4,82.39,82.395,27200000.0
2008-03-05 13:44:00,82.402,82.42,82.402,82.404,33600000.0
2008-03-05 13:45:00,82.392,82.404,82.386,82.393,20800000.0
2008-03-05 13:46:00,82.374,82.374,82.366,82.374,24000000.0
2008-03-05 13:47:00,82.372,82.38,82.368,82.38,13200000.0
2008-03-05 13:48:00,82.373,82.376,82.368,82.368,12200000.0
2008-03-05 13:49:00,82.377,82.377,82.371,82.371,17600000.0
2008-03-05 13:50:00,82.364,82.371,82.353,82.366,11200000.0
2008-03-05 13:51:00,82.365,82.367,82.356,82.356,24000000.0
2008-03-05 13:52:00,82.363,82.368,82.355,82.355,12800000.0
2008-03-05 13:53:00,82.347,82.37,82.347,82.347,17600000.0
2008-03-05 13:54:00,82.369,82.369,82.362,82.362,25600000.0
2008-03-05 13:55:00,82.369,82.375,82.368,82.374,13800000.0
2008-03-05 13:56:00,82.348,82.365,82.348,82.365,14400000.0
2008-03-05 13:57:00,82.382,82.408,82.382,82.408,29200000.0
2008-03-05 13:58:00,82.414,82.446,82.399,82.446,14400000.0
2008-03-05 13:59:00,82.462,82.463,82.437,82.449,31400000.0
2008-03-05 14:00:00,82.455,82.468,82.452,82.452,47400000.0
2008-03-05 14:01:00,82.467,82.467,82.458,82.462,32000000.0
2008-03-05 14:02:00,82.461,82.468,82.453,82.468,14400000.0
2008-03-05 14:03:00,82.468,82.469,82.465,82.468,14400000.0
2008-03-05 14:04:00,82.468,82.468,82.455,82.462,11200000.0
2008-03-05 14:05:00,82.453,82.472,82.453,82.472,24000000.0
2008-03-05 14:06:00,82.509,82.51,82.5,82.503,36200000.0
2008-03-05 14:07:00,82.507,82.52,82.5,82.513,40000000.0
2008-03-05 14:08:00,82.513,82.528,82.513,82.524,16000000.0
2008-03-05 14:09:00,82.518,82.519,82.507,82.513,33600000.0
2008-03-05 14:10:00,82.515,82.52,82.512,82.513,33600000.0
2008-03-05 14:11:00,82.504,82.504,82.49,82.499,14400000.0
2008-03-05 14:12:00,82.503,82.518,82.502,82.518,27200000.0
2008-03-05 14:13:00,82.521,82.528,82.517,82.528,14400000.0
2008-03-05 14:14:00,82.534,82.534,82.525,82.529,12200000.0
2008-03-05 14:15:00,82.523,82.536,82.52,82.52,28800000.0
2008-03-05 14:16:00,82.51,82.532,82.51,82.531,25600000.0
2008-03-05 14:17:00,82.532,82.556,82.532,82.546,12200000.0
2008-03-05 14:18:00,82.559,82.559,82.551,82.551,16000000.0
2008-03-05 14:19:00,82.545,82.545,82.53,82.53,12800000.0
2008-03-05 14:20:00,82.533,82.546,82.533,82.546,25600000.0
2008-03-05 14:21:00,82.544,82.555,82.544,82.545,29200000.0
2008-03-05 14:22:00,82.538,82.538,82.524,82.527,24000000.0
2008-03-05 14:23:00,82.532,82.541,82.528,82.541,48000000.0
2008-03-05 14:24:00,82.533,82.533,82.521,82.531,13200000.0
2008-03-05 14:25:00,82.522,82.548,82.522,82.548,12800000.0
2008-03-05 14:26:00,82.55,82.557,82.547,82.552,12800000.0
2008-03-05 14:27:00,82.56,82.573,82.56,82.571,17600000.0
2008-03-05 14:28:00,82.572,82.58,82.557,82.557,11200000.0
2008-03-05 14:29:00,82.56,82.567,82.558,82.567,36800000.0
2008-03-05 14:30:00,82.573,82.583,82.572,82.581,22400000.0
2008-03-05 14:31:00,82.57,82.572,82.566,82.566,20800000.0
2008-03-05 14:32:00,82.576,82.582,82.576,82.581,39400000.0
2008-03-05 14:33:00,82.583,82.587,82.582,82.582,24000000.0
2008-03-05 14:34:00,82.574,82.574,82.561,82.569,33600000.0
2008-03-05 14:35:00,82.545,82.561,82.545,82.549,15200000.0
2008-03-05 14:36:00,82.579,82.586,82.573,82.586,13200000.0
2008-03-05 14:37:00,82.584,82.584,82.576,82.583,11200000.0
2008-03-05 14:38:00,82.589,82.591,82.584,82.584,56000000.0
2008-03-05 14:39:00,82.589,82.589,82.572,82.577,12800000.0
2008-03-05 14:40:00,82.567,82.574,82.55,82.55,14400000.0
2008-03-05 14:41:00,82.564,82.572,82.558,82.558,55400000.0
2008-03-05 14:42:00,82.56,82.564,82.55,82.56,12800000.0
2008-03-05 14:43:00,82.558,82.558,82.532,82.532,25600000.0
2008-03-05 14:44:00,82.567,82.58,82.567,82.58,11200000.0
2008-03-05 14:45:00,82.595,82.608,82.595,82.608,11200000.0
2008-03-05 14:46:00,82.614,82.614,82.596,82.596,11200000.0
2008-03-05 14:47:00,82.596,82.602,82.591,82.598,15400000.0
2008-03-05 14:48:00,82.585,82.587,82.56,82.56,19200000.0
2008-03-05 14:49:00,82.549,82.566,82.549,82.566,32000000.0
2008-03-05 14:50:00,82.592,82.636,82.592,82.636,28800000.0
2008-03-05 14:51:00,82.62,82.622,82.615,82.619,32400000.0
2008-03-05 14:52:00,82.606,82.628,82.605,82.628,12800000.0
2008-03-05 14:53:00,82.645,82.645,82.607,82.607,17600000.0
2008-03-05 14:54:00,82.61,82.632,82.61,82.632,12800000.0
2008-03-05 14:55:00,82.645,82.661,82.645,82.661,16000000.0
2008-03-05 14:56:00,82.648,82.648,82.621,82.621,12800000.0
2008-03-05 14:57:00,82.636,82.655,82.636,82.651,12800000.0
2008-03-05 14:58:00,82.655,82.655,82.642,82.652,17600000.0
2008-03-05 14:59:00,82.662,82.671,82.66,82.661,16400000.0
2008-03-05 15:00:00,82.657,82.658,82.652,82.658,14400000.0
2008-03-05 15:01:00,82.663,82.664,82.646,82.646,12800000.0
2008-03-05 15:02:00,82.65,82.653,82.642,82.644,27200000.0
2008-03-05 15:03:00,82.633,82.636,82.628,82.628,12800000.0
2008-03-05 15:04:00,82.643,82.643,82.628,82.632,24000000.0
2008-03-05 15:05:00,82.629,82.631,82.618,82.624,11200000.0
2008-03-05 15:06:00,82.627,82.633,82.621,82.621,11200000.0
2008-03-05 15:07:00,82.637,82.637,82.608,82.608,25600000.0
2008-03-05 15:08:00,82.613,82.613,82.599,82.606,22800000.0
2008-03-05 15:09:00,82.604,82.604,82.582,82.587,16000000.0
2008-03-05 15:10:00,82.606,82.633,82.606,82.629,40000000.0
2008-03-05 15:11:00,82.601,82.611,82.596,82.606,32000000.0
2008-03-05 15:12:00,82.608,82.622,82.608,82.622,8000000.0
2008-03-05 15:13:00,82.604,82.604,82.562,82.565,44200000.0
2008-03-05 15:14:00,82.575,82.584,82.559,82.559,35200000.0
2008-03-05 15:15:00,82.517,82.517,82.373,82.373,22400000.0
2008-03-05 15:16:00,82.38,82.438,82.38,82.438,36800000.0
2008-03-05 15:17:00,82.445,82.445,82.424,82.427,22400000.0
2008-03-05 15:18:00,82.413,82.422,82.389,82.389,22400000.0
2008-03-05 15:19:00,82.348,82.357,82.344,82.351,16000000.0
2008-03-05 15:20:00,82.362,82.372,82.336,82.336,24000000.0
2008-03-05 15:21:00,82.338,82.338,82.293,82.293,14400000.0
2008-03-05 15:22:00,82.279,82.308,82.276,82.308,14400000.0
2008-03-05 15:23:00,82.331,82.355,82.331,82.355,47800000.0
2008-03-05 15:24:00,82.37,82.382,82.345,82.345,25000000.0
2008-03-05 15:25:00,82.343,82.375,82.343,82.368,27200000.0
2008-03-05 15:26:00,82.363,82.363,82.35,82.356,40000000.0
2008-03-05 15:27:00,82.374,82.384,82.374,82.378,28800000.0
2008-03-05 15:28:00,82.372,82.372,82.356,82.366,70400000.0
2008-03-05 15:29:00,82.384,82.406,82.308,82.406,46400000.0
2008-03-05 15:30:00,82.317,82.401,82.269,82.294,115000000.0
2008-03-05 15:31:00,82.384,82.392,82.381,82.389,61200000.0
2008-03-05 15:32:00,82.394,82.419,82.394,82.419,30400000.0
2008-03-05 15:33:00,82.407,82.407,82.392,82.4,30800000.0
2008-03-05 15:34:00,82.413,82.443,82.411,82.442,22400000.0
2008-03-05 15:35:00,82.452,82.454,82.441,82.454,32400000.0
2008-03-05 15:36:00,82.478,82.514,82.468,82.514,32400000.0
2008-03-05 15:37:00,82.533,82.576,82.533,82.576,30400000.0
2008-03-05 15:38:00,82.547,82.547,82.517,82.517,59000000.0
2008-03-05 15:39:00,82.511,82.518,82.507,82.507,36800000.0
2008-03-05 15:40:00,82.524,82.535,82.524,82.528,34000000.0
2008-03-05 15:41:00,82.478,82.483,82.471,82.483,25000000.0
2008-03-05 15:42:00,82.483,82.484,82.468,82.476,43200000.0
2008-03-05 15:43:00,82.478,82.481,82.465,82.468,27200000.0
2008-03-05 15:44:00,82.458,82.458,82.436,82.436,27200000.0
2008-03-05 15:45:00,82.427,82.427,82.389,82.389,16000000.0
2008-03-05 15:46:00,82.414,82.428,82.411,82.428,14400000.0
2008-03-05 15:47:00,82.432,82.437,82.416,82.416,30400000.0
2008-03-05 15:48:00,82.412,82.412,82.401,82.409,27200000.0
2008-03-05 15:49:00,82.396,82.417,82.396,82.411,11200000.0
2008-03-05 15:50:00,82.41,82.419,82.406,82.406,25600000.0
2008-03-05 15:51:00,82.397,82.407,82.39,82.391,43200000.0
2008-03-05 15:52:00,82.393,82.393,82.385,82.385,20800000.0
2008-03-05 15:53:00,82.393,82.396,82.389,82.39,24000000.0
2008-03-05 15:54:00,82.371,82.396,82.371,82.377,28800000.0
2008-03-05 15:55:00,82.381,82.397,82.381,82.397,23400000.0
2008-03-05 15:56:00,82.393,82.422,82.393,82.422,51200000.0
2008-03-05 15:57:00,82.422,82.451,82.422,82.437,12800000.0
2008-03-05 15:58:00,82.452,82.46,82.45,82.454,19200000.0
2008-03-05 15:59:00,82.454,82.454,82.441,82.445,37200000.0
2008-03-05 16:00:00,82.44,82.448,82.439,82.445,51600000.0
2008-03-05 16:01:00,82.453,82.453,82.444,82.444,41600000.0
2008-03-05 16:02:00,82.451,82.455,82.439,82.439,21800000.0
2008-03-05 16:03:00,82.445,82.445,82.432,82.445,63400000.0
2008-03-05 16:04:00,82.456,82.465,82.45,82.45,44800000.0
2008-03-05 16:05:00,82.448,82.455,82.441,82.455,48000000.0
2008-03-05 16:06:00,82.473,82.5,82.473,82.497,34600000.0
2008-03-05 16:07:00,82.507,82.515,82.497,82.51,32000000.0
2008-03-05 16:08:00,82.539,82.539,82.504,82.504,44800000.0
2008-03-05 16:09:00,82.495,82.512,82.495,82.512,44800000.0
2008-03-05 16:10:00,82.511,82.511,82.488,82.488,41600000.0
2008-03-05 16:11:00,82.505,82.518,82.495,82.518,14400000.0
2008-03-05 16:12:00,82.518,82.519,82.502,82.519,55400000.0
2008-03-05 16:13:00,82.541,82.55,82.541,82.547,11200000.0
2008-03-05 16:14:00,82.566,82.6,82.566,82.6,49600000.0
2008-03-05 16:15:00,82.608,82.616,82.6,82.616,58600000.0
2008-03-05 16:16:00,82.637,82.668,82.637,82.668,17600000.0
2008-03-05 16:17:00,82.684,82.688,82.679,82.684,38800000.0
2008-03-05 16:18:00,82.668,82.668,82.635,82.635,38400000.0
2008-03-05 16:19:00,82.614,82.639,82.614,82.639,22800000.0
2008-03-05 16:20:00,82.632,82.651,82.624,82.651,11200000.0
2008-03-05 16:21:00,82.703,82.705,82.687,82.687,27200000.0
2008-03-05 16:22:00,82.675,82.675,82.637,82.656,41600000.0
2008-03-05 16:23:00,82.666,82.673,82.658,82.672,42600000.0
2008-03-05 16:24:00,82.671,82.691,82.671,82.676,17000000.0
2008-03-05 16:25:00,82.68,82.685,82.665,82.671,33600000.0
2008-03-05 16:26:00,82.665,82.665,82.619,82.619,17600000.0
2008-03-05 16:27:00,82.592,82.623,82.592,82.609,35200000.0
2008-03-05 16:28:00,82.62,82.631,82.616,82.618,27200000.0
2008-03-05 16:29:00,82.63,82.64,82.63,82.634,11200000.0
2008-03-05 16:30:00,82.638,82.646,82.638,82.643,43200000.0
2008-03-05 16:31:00,82.657,82.671,82.656,82.656,42000000.0
2008-03-05 16:32:00,82.648,82.656,82.645,82.647,12800000.0
2008-03-05 16:33:00,82.626,82.63,82.617,82.617,27200000.0
2008-03-05 16:34:00,82.615,82.63,82.615,82.622,35200000.0
2008-03-05 16:35:00,82.615,82.615,82.589,82.589,52200000.0
2008-03-05 16:36:00,82.592,82.622,82.592,82.617,50600000.0
2008-03-05 16:37:00,82.617,82.617,82.577,82.577,41000000.0
2008-03-05 16:38:00,82.572,82.584,82.572,82.578,40000000.0
2008-03-05 16:39:00,82.584,82.584,82.567,82.567,35200000.0
2008-03-05 16:40:00,82.562,82.562,82.541,82.541,55400000.0
2008-03-05 16:41:00,82.527,82.527,82.505,82.516,73400000.0
2008-03-05 16:42:00,82.525,82.56,82.525,82.545,53800000.0
2008-03-05 16:43:00,82.524,82.524,82.498,82.498,17600000.0
2008-03-05 16:44:00,82.509,82.551,82.509,82.551,11200000.0
2008-03-05 16:45:00,82.566,82.587,82.566,82.587,57400000.0
2008-03-05 16:46:00,82.584,82.594,82.562,82.562,12800000.0
2008-03-05 16:47:00,82.577,82.589,82.569,82.588,70400000.0
2008-03-05 16:48:00,82.595,82.602,82.59,82.601,52800000.0
2008-03-05 16:49:00,82.621,82.663,82.617,82.663,37200000.0
2008-03-05 16:50:00,82.679,82.686,82.675,82.68,74600000.0
2008-03-05 16:51:00,82.669,82.684,82.669,82.684,32400000.0
2008-03-05 16:52:00,82.701,82.702,82.693,82.694,46400000.0
2008-03-05 16:53:00,82.682,82.686,82.675,82.675,30400000.0
2008-03-05 16:54:00,82.678,82.693,82.678,82.693,11200000.0
2008-03-05 16:55:00,82.679,82.683,82.676,82.676,27200000.0
2008-03-05 16:56:00,82.676,82.678,82.667,82.667,36800000.0
2008-03-05 16:57:00,82.673,82.676,82.667,82.667,19200000.0
2008-03-05 16:58:00,82.653,82.653,82.632,82.643,12800000.0
2008-03-05 16:59:00,82.649,82.649,82.609,82.609,50600000.0
2008-03-05 17:00:00,82.681,82.835,82.681,82.835,49600000.0
2008-03-05 17:01:00,82.854,82.918,82.854,82.918,40000000.0
2008-03-05 17:02:00,82.939,82.948,82.937,82.944,33600000.0
2008-03-05 17:03:00,82.927,82.927,82.859,82.859,44800000.0
2008-03-05 17:04:00,82.86,82.868,82.842,82.868,41400000.0
2008-03-05 17:05:00,82.86,82.86,82.818,82.82,53800000.0
2008-03-05 17:06:00,82.811,82.842,82.811,82.842,59200000.0
2008-03-05 17:07:00,82.834,82.857,82.834,82.857,35200000.0
2008-03-05 17:08:00,82.861,82.868,82.849,82.866,68800000.0
2008-03-05 17:09:00,82.881,82.934,82.881,82.934,59200000.0
2008-03-05 17:10:00,82.969,83.031,82.969,83.031,25600000.0
2008-03-05 17:11:00,83.022,83.025,83.018,83.021,38400000.0
2008-03-05 17:12:00,83.008,83.008,82.975,82.997,25600000.0
2008-03-05 17:13:00,83.002,83.002,82.967,82.967,28200000.0
2008-03-05 17:14:00,82.963,82.963,82.932,82.936,21800000.0
2008-03-05 17:15:00,82.956,82.976,82.956,82.975,19200000.0
2008-03-05 17:16:00,83.0,83.033,83.0,83.027,17600000.0
2008-03-05 17:17:00,83.043,83.099,83.043,83.081,38400000.0
2008-03-05 17:18:00,83.098,83.15,83.098,83.147,57000000.0
2008-03-05 17:19:00,83.128,83.135,83.104,83.104,24000000.0
2008-03-05 17:20:00,83.098,83.098,83.09,83.095,16000000.0
2008-03-05 17:21:00,83.068,83.068,83.02,83.02,28800000.0
2008-03-05 17:22:00,83.019,83.032,83.013,83.013,18600000.0
2008-03-05 17:23:00,83.007,83.014,82.994,82.994,11200000.0
2008-03-05 17:24:00,82.977,82.977,82.955,82.968,12800000.0
2008-03-05 17:25:00,82.951,82.951,82.916,82.926,17600000.0
2008-03-05 17:26:00,82.911,82.925,82.898,82.898,35200000.0
2008-03-05 17:27:00,82.903,82.917,82.898,82.898,46400000.0
2008-03-05 17:28:00,82.886,82.913,82.886,82.909,31400000.0
2008-03-05 17:29:00,82.922,82.943,82.922,82.941,27200000.0
2008-03-05 17:30:00,82.926,82.926,82.884,82.884,17600000.0
2008-03-05 17:31:00,82.885,82.908,82.871,82.908,88800000.0
2008-03-05 17:32:00,82.882,82.882,82.844,82.853,53200000.0
2008-03-05 17:33:00,82.846,82.846,82.806,82.806,37200000.0
2008-03-05 17:34:00,82.797,82.823,82.797,82.807,64000000.0
2008-03-05 17:35:00,82.826,82.849,82.826,82.849,43200000.0
2008-03-05 17:36:00,82.853,82.867,82.853,82.857,33000000.0
2008-03-05 17:37:00,82.867,82.879,82.867,82.874,16000000.0
2008-03-05 17:38:00,82.88,82.887,82.875,82.876,35200000.0
2008-03-05 17:39:00,82.88,82.914,82.877,82.914,15400000.0
2008-03-05 17:40:00,82.929,82.93,82.913,82.924,75000000.0
2008-03-05 17:41:00,82.911,82.918,82.907,82.914,12800000.0
2008-03-05 17:42:00,82.932,82.974,82.932,82.974,12200000.0
2008-03-05 17:43:00,83.053,83.1,83.053,83.1,17600000.0
2008-03-05 17:44:00,83.138,83.138,83.097,83.097,30400000.0
2008-03-05 17:45:00,83.094,83.095,83.073,83.073,30400000.0
2008-03-05 17:46:00,83.079,83.085,83.054,83.071,41000000.0
2008-03-05 17:47:00,83.062,83.077,83.06,83.077,57600000.0
2008-03-05 17:48:00,83.093,83.093,83.059,83.067,57600000.0
2008-03-05 17:49:00,83.081,83.082,83.064,83.082,45800000.0
2008-03-05 17:50:00,83.114,83.128,83.097,83.104,12800000.0
2008-03-05 17:51:00,83.093,83.095,83.067,83.081,49600000.0
2008-03-05 17:52:00,83.099,83.161,83.099,83.161,43200000.0
2008-03-05 17:53:00,83.184,83.184,83.159,83.159,33600000.0
2008-03-05 17:54:00,83.147,83.147,83.124,83.127,38400000.0
2008-03-05 17:55:00,83.145,83.173,83.145,83.167,39400000.0
2008-03-05 17:56:00,83.179,83.188,83.175,83.181,44800000.0
2008-03-05 17:57:00,83.196,83.214,83.196,83.209,36200000.0
2008-03-05 17:58:00,83.221,83.221,83.2,83.2,17600000.0
2008-03-05 17:59:00,83.209,83.233,83.203,83.233,62200000.0
2008-03-05 18:00:00,83.226,83.226,83.179,83.179,51000000.0
2008-03-05 18:01:00,83.198,83.208,83.196,83.196,31400000.0
2008-03-05 18:02:00,83.188,83.188,83.159,83.165,24000000.0
2008-03-05 18:03:00,83.196,83.226,83.196,83.218,36800000.0
2008-03-05 18:04:00,83.225,83.238,83.225,83.231,34000000.0
2008-03-05 18:05:00,83.222,83.237,83.222,83.235,12800000.0
2008-03-05 18:06:00,83.237,83.24,83.224,83.225,30400000.0
2008-03-05 18:07:00,83.225,83.24,83.225,83.239,11200000.0
2008-03-05 18:08:00,83.225,83.251,83.225,83.251,84200000.0
2008-03-05 18:09:00,83.271,83.279,83.27,83.27,33400000.0
2008-03-05 18:10:00,83.276,83.278,83.263,83.264,16000000.0
2008-03-05 18:11:00,83.257,83.277,83.249,83.277,12200000.0
2008-03-05 18:12:00,83.277,83.348,83.277,83.348,12800000.0
2008-03-05 18:13:00,83.352,83.352,83.329,83.329,27200000.0
2008-03-05 18:14:00,83.298,83.298,83.29,83.291,19200000.0
2008-03-05 18:15:00,83.3,83.318,83.3,83.316,30400000.0
2008-03-05 18:16:00,83.317,83.337,83.317,83.337,56000000.0
2008-03-05 18:17:00,83.307,83.312,83.3,83.304,43200000.0
2008-03-05 18:18:00,83.303,83.315,83.289,83.289,30400000.0
2008-03-05 18:19:00,83.286,83.286,83.266,83.266,46400000.0
2008-03-05 18:20:00,83.266,83.29,83.266,83.282,43200000.0
2008-03-05 18:21:00,83.3,83.342,83.289,83.342,12800000.0
2008-03-05 18:22:00,83.324,83.343,83.323,83.327,34000000.0
2008-03-05 18:23:00,83.343,83.343,83.31,83.317,46400000.0
2008-03-05 18:24:00,83.303,83.303,83.29,83.291,53400000.0
2008-03-05 18:25:00,83.31,83.313,83.298,83.312,33600000.0
2008-03-05 18:26:00,83.308,83.309,83.272,83.272,30400000.0
2008-03-05 18:27:00,83.281,83.308,83.281,83.3,33600000.0
2008-03-05 18:28:00,83.304,83.311,83.303,83.311,12800000.0
2008-03-05 18:29:00,83.329,83.333,83.322,83.322,25600000.0
2008-03-05 18:30:00,83.319,83.322,83.311,83.317,36800000.0
2008-03-05 18:31:00,83.304,83.31,83.301,83.305,11200000.0
2008-03-05 18:32:00,83.306,83.373,83.306,83.373,70400000.0
2008-03-05 18:33:00,83.337,83.337,83.314,83.314,31400000.0
2008-03-05 18:34:00,83.327,83.342,83.315,83.342,19600000.0
2008-03-05 18:35:00,83.364,83.364,83.348,83.357,42600000.0
2008-03-05 18:36:00,83.404,83.437,83.404,83.437,68200000.0
2008-03-05 18:37:00,83.433,83.442,83.399,83.399,36800000.0
2008-03-05 18:38:00,83.368,83.392,83.365,83.392,49600000.0
2008-03-05 18:39:00,83.388,83.392,83.376,83.392,76200000.0
2008-03-05 18:40:00,83.39,83.395,83.384,83.387,65000000.0
2008-03-05 18:41:00,83.377,83.377,83.361,83.366,72400000.0
2008-03-05 18:42:00,83.352,83.36,83.348,83.349,77800000.0
2008-03-05 18:43:00,83.346,83.352,83.346,83.349,49600000.0
2008-03-05 18:44:00,83.334,83.335,83.318,83.318,30800000.0
2008-03-05 18:45:00,83.316,83.34,83.308,83.331,12800000.0
2008-03-05 18:46:00,83.324,83.324,83.313,83.317,12800000.0
2008-03-05 18:47:00,83.304,83.313,83.299,83.299,14400000.0
2008-03-05 18:48:00,83.287,83.289,83.276,83.276,28800000.0
2008-03-05 18:49:00,83.253,83.257,83.235,83.235,24000000.0
2008-03-05 18:50:00,83.199,83.201,83.185,83.186,46400000.0
2008-03-05 18:51:00,83.203,83.21,83.199,83.199,12800000.0
2008-03-05 18:52:00,83.195,83.227,83.195,83.216,19200000.0
2008-03-05 18:53:00,83.214,83.224,83.214,83.224,30400000.0
2008-03-05 18:54:00,83.228,83.228,83.218,83.218,18600000.0
2008-03-05 18:55:00,83.197,83.221,83.197,83.218,22400000.0
2008-03-05 18:56:00,83.219,83.219,83.197,83.205,16000000.0
2008-03-05 18:57:00,83.202,83.202,83.183,83.187,19200000.0
2008-03-05 18:58:00,83.196,83.205,83.196,83.203,32000000.0
2008-03-05 18:59:00,83.167,83.167,83.152,83.163,32000000.0
2008-03-05 19:00:00,83.195,83.201,83.168,83.168,14400000.0
2008-03-05 19:01:00,83.184,83.263,83.184,83.263,19200000.0
2008-03-05 19:02:00,83.313,83.375,83.313,83.374,43000000.0
2008-03-05 19:03:00,83.389,83.389,83.314,83.314,14400000.0
2008-03-05 19:04:00,83.307,83.307,83.277,83.279,17600000.0
2008-03-05 19:05:00,83.286,83.291,83.285,83.287,22400000.0
2008-03-05 19:06:00,83.285,83.285,83.265,83.276,56000000.0
2008-03-05 19:07:00,83.272,83.299,83.272,83.299,35200000.0
2008-03-05 19:08:00,83.319,83.335,83.25,83.25,22400000.0
2008-03-05 19:09:00,83.215,83.262,83.215,83.259,12800000.0
2008-03-05 19:10:00,83.301,83.317,83.301,83.316,17600000.0
2008-03-05 19:11:00,83.29,83.3,83.268,83.3,29800000.0
2008-03-05 19:12:00,83.32,83.331,83.303,83.303,24000000.0
2008-03-05 19:13:00,83.289,83.291,83.282,83.291,12800000.0
2008-03-05 19:14:00,83.281,83.281,83.267,83.267,12800000.0
2008-03-05 19:15:00,83.277,83.286,83.267,83.269,15400000.0
2008-03-05 19:16:00,83.273,83.276,83.231,83.231,12800000.0
2008-03-05 19:17:00,83.221,83.221,83.202,83.202,14400000.0
2008-03-05 19:18:00,83.186,83.193,83.182,83.189,32400000.0
2008-03-05 19:19:00,83.189,83.194,83.172,83.194,11200000.0
2008-03-05 19:20:00,83.183,83.185,83.175,83.178,14400000.0
2008-03-05 19:21:00,83.183,83.204,83.183,83.186,16400000.0
2008-03-05 19:22:00,83.191,83.209,83.17,83.209,14400000.0
2008-03-05 19:23:00,83.228,83.231,83.219,83.22,16000000.0
2008-03-05 19:24:00,83.231,83.245,83.228,83.244,48000000.0
2008-03-05 19:25:00,83.261,83.261,83.206,83.206,11200000.0
2008-03-05 19:26:00,83.191,83.191,83.14,83.14,41600000.0
2008-03-05 19:27:00,83.087,83.097,83.073,83.073,14400000.0
2008-03-05 19:28:00,83.077,83.097,83.07,83.096,12800000.0
2008-03-05 19:29:00,83.102,83.102,83.093,83.102,12800000.0
2008-03-05 19:30:00,83.171,83.226,83.171,83.195,11200000.0
2008-03-05 19:31:00,83.177,83.186,83.168,83.168,12800000.0
2008-03-05 19:32:00,83.155,83.2,83.155,83.199,11200000.0
2008-03-05 19:33:00,83.217,83.217,83.195,83.212,12800000.0
2008-03-05 19:34:00,83.212,83.269,83.212,83.269,12800000.0
2008-03-05 19:35:00,83.264,83.274,83.264,83.266,17600000.0
2008-03-05 19:36:00,83.212,83.212,83.171,83.195,16000000.0
2008-03-05 19:37:00,83.178,83.186,83.111,83.111,11200000.0
2008-03-05 19:38:00,83.129,83.129,83.102,83.122,11200000.0
2008-03-05 19:39:00,83.13,83.146,83.13,83.146,12800000.0
2008-03-05 19:40:00,83.142,83.182,83.142,83.182,11200000.0
2008-03-05 19:41:00,83.173,83.173,83.144,83.169,11200000.0
2008-03-05 19:42:00,83.167,83.175,83.167,83.175,11200000.0
2008-03-05 19:43:00,83.181,83.192,83.178,83.178,19200000.0
2008-03-05 19:44:00,83.169,83.186,83.169,83.184,10600000.0
2008-03-05 19:45:00,83.203,83.213,83.166,83.209,16000000.0
2008-03-05 19:46:00,83.193,83.201,83.193,83.194,14400000.0
2008-03-05 19:47:00,83.173,83.189,83.173,83.186,17600000.0
2008-03-05 19:48:00,83.182,83.188,83.174,83.185,12200000.0
2008-03-05 19:49:00,83.183,83.183,83.153,83.153,30400000.0
2008-03-05 19:50:00,83.158,83.164,83.158,83.158,12800000.0
2008-03-05 19:51:00,83.159,83.178,83.159,83.178,12800000.0
2008-03-05 19:52:00,83.174,83.189,83.163,83.169,16000000.0
2008-03-05 19:53:00,83.159,83.159,83.132,83.139,12200000.0
2008-03-05 19:54:00,83.182,83.183,83.16,83.183,12800000.0
2008-03-05 19:55:00,83.18,83.18,83.161,83.163,11600000.0
2008-03-05 19:56:00,83.154,83.166,83.119,83.166,16000000.0
2008-03-05 19:57:00,83.188,83.188,83.177,83.177,12800000.0
2008-03-05 19:58:00,83.181,83.19,83.169,83.169,11200000.0
2008-03-05 19:59:00,83.158,83.16,83.139,83.139,12800000.0
2008-03-05 20:00:00,83.107,83.107,83.077,83.082,17600000.0
2008-03-05 20:01:00,83.09,83.115,83.09,83.115,11200000.0
2008-03-05 20:02:00,83.122,83.131,83.122,83.123,17600000.0
2008-03-05 20:03:00,83.131,83.136,83.124,83.124,16000000.0
2008-03-05 20:04:00,83.111,83.134,83.111,83.12,30400000.0
2008-03-05 20:05:00,83.113,83.113,83.097,83.101,12800000.0
2008-03-05 20:06:00,83.105,83.115,83.105,83.114,11200000.0
2008-03-05 20:07:00,83.128,83.14,83.126,83.14,17600000.0
2008-03-05 20:08:00,83.154,83.173,83.149,83.173,38400000.0
2008-03-05 20:09:00,83.171,83.175,83.156,83.175,11600000.0
2008-03-05 20:10:00,83.224,83.224,83.203,83.203,16000000.0
2008-03-05 20:11:00,83.181,83.181,83.153,83.153,11200000.0
2008-03-05 20:12:00,83.169,83.194,83.169,83.181,11200000.0
2008-03-05 20:13:00,83.16,83.167,83.141,83.151,27600000.0
2008-03-05 20:14:00,83.178,83.212,83.145,83.189,14400000.0
2008-03-05 20:15:00,83.145,83.156,83.135,83.145,17600000.0
2008-03-05 20:16:00,83.134,83.155,83.12,83.155,28800000.0
2008-03-05 20:17:00,83.15,83.15,83.113,83.113,33000000.0
2008-03-05 20:18:00,83.062,83.062,83.014,83.014,4800000.0
2008-03-05 20:19:00,82.998,82.998,82.918,82.918,11200000.0
2008-03-05 20:20:00,82.879,82.885,82.83,82.83,19200000.0
2008-03-05 20:21:00,82.807,82.813,82.758,82.758,16000000.0
2008-03-05 20:22:00,82.753,82.777,82.753,82.777,14400000.0
2008-03-05 20:23:00,82.804,82.869,82.804,82.865,12800000.0
2008-03-05 20:24:00,82.876,82.876,82.857,82.861,16000000.0
2008-03-05 20:25:00,82.852,82.882,82.852,82.882,10600000.0
2008-03-05 20:26:00,82.878,82.904,82.878,82.901,16000000.0
2008-03-05 20:27:00,82.924,82.939,82.924,82.927,12800000.0
2008-03-05 20:28:00,82.929,82.93,82.915,82.93,11600000.0
2008-03-05 20:29:00,82.914,82.94,82.914,82.923,12800000.0
2008-03-05 20:30:00,82.901,82.901,82.805,82.805,27200000.0
2008-03-05 20:31:00,82.796,82.806,82.796,82.802,8000000.0
2008-03-05 20:32:00,82.812,82.817,82.777,82.777,11200000.0
2008-03-05 20:33:00,82.735,82.747,82.725,82.725,12800000.0
2008-03-05 20:34:00,82.731,82.739,82.719,82.719,11200000.0
2008-03-05 20:35:00,82.724,82.731,82.722,82.729,11200000.0
2008-03-05 20:36:00,82.706,82.729,82.701,82.704,15400000.0
2008-03-05 20:37:00,82.683,82.683,82.663,82.67,8000000.0
2008-03-05 20:38:00,82.669,82.713,82.669,82.713,12800000.0
2008-03-05 20:39:00,82.741,82.751,82.722,82.722,14400000.0
2008-03-05 20:40:00,82.75,82.831,82.75,82.831,11200000.0
2008-03-05 20:41:00,82.829,82.829,82.773,82.773,13800000.0
2008-03-05 20:42:00,82.733,82.733,82.719,82.724,11200000.0
2008-03-05 20:43:00,82.744,82.798,82.744,82.798,14400000.0
2008-03-05 20:44:00,82.809,82.844,82.809,82.841,11200000.0
2008-03-05 20:45:00,82.842,82.869,82.842,82.868,12800000.0
2008-03-05 20:46:00,82.874,82.896,82.874,82.896,13800000.0
2008-03-05 20:47:00,82.923,82.938,82.923,82.927,8000000.0
2008-03-05 20:48:00,82.925,82.925,82.897,82.897,17600000.0
2008-03-05 20:49:00,82.865,82.865,82.855,82.858,11200000.0
2008-03-05 20:50:00,82.854,82.857,82.841,82.857,14400000.0
2008-03-05 20:51:00,82.879,82.899,82.879,82.884,28800000.0
2008-03-05 20:52:00,82.878,82.884,82.857,82.857,11200000.0
2008-03-05 20:53:00,82.852,82.863,82.852,82.857,15400000.0
2008-03-05 20:54:00,82.839,82.847,82.821,82.822,12800000.0
2008-03-05 20:55:00,82.823,82.827,82.815,82.816,10600000.0
2008-03-05 20:56:00,82.781,82.781,82.751,82.765,12800000.0
2008-03-05 20:57:00,82.778,82.829,82.778,82.829,12200000.0
2008-03-05 20:58:00,82.838,82.853,82.82,82.85,16000000.0
2008-03-05 20:59:00,82.896,82.896,82.881,82.881,11200000.0
2008-03-05 21:00:00,82.855,82.855,82.83,82.839,17600000.0
2008-03-05 21:01:00,82.834,82.834,82.797,82.797,11200000.0
2008-03-05 21:02:00,82.8,82.828,82.8,82.828,16000000.0
2008-03-05 21:03:00,82.837,82.878,82.837,82.878,13200000.0
2008-03-05 21:04:00,82.905,82.912,82.898,82.912,16000000.0
2008-03-05 21:05:00,82.899,82.909,82.894,82.903,12800000.0
2008-03-05 21:06:00,82.887,82.901,82.88,82.88,12800000.0
2008-03-05 21:07:00,82.868,82.868,82.842,82.852,14400000.0
2008-03-05 21:08:00,82.862,82.872,82.854,82.872,16000000.0
2008-03-05 21:09:00,82.854,82.882,82.853,82.882,14400000.0
2008-03-05 21:10:00,82.877,82.887,82.843,82.843,12800000.0
2008-03-05 21:11:00,82.802,82.804,82.786,82.795,12800000.0
2008-03-05 21:12:00,82.812,82.861,82.812,82.861,12800000.0
2008-03-05 21:13:00,82.862,82.904,82.862,82.901,16000000.0
2008-03-05 21:14:00,82.912,82.95,82.905,82.95,13200000.0
2008-03-05 21:15:00,82.971,82.998,82.971,82.998,11200000.0
2008-03-05 21:16:00,83.009,83.009,82.998,83.001,18600000.0
2008-03-05 21:17:00,83.017,83.017,82.978,82.978,14400000.0
2008-03-05 21:18:00,82.964,82.967,82.937,82.937,8000000.0
2008-03-05 21:19:00,82.897,82.912,82.897,82.91,11200000.0
2008-03-05 21:20:00,82.885,82.905,82.883,82.883,14400000.0
2008-03-05 21:21:00,82.865,82.865,82.818,82.818,17600000.0
2008-03-05 21:22:00,82.804,82.818,82.804,82.807,12800000.0
2008-03-05 21:23:00,82.803,82.803,82.786,82.801,12800000.0
2008-03-05 21:24:00,82.807,82.814,82.799,82.799,11200000.0
2008-03-05 21:25:00,82.816,82.823,82.816,82.82,17600000.0
2008-03-05 21:26:00,82.82,82.828,82.815,82.828,24000000.0
2008-03-05 21:27:00,82.84,82.847,82.83,82.831,22400000.0
2008-03-05 21:28:00,82.834,82.838,82.819,82.837,11200000.0
2008-03-05 21:29:00,82.838,82.847,82.838,82.844,27200000.0
2008-03-05 21:30:00,82.846,82.846,82.833,82.835,12800000.0
2008-03-05 21:31:00,82.834,82.837,82.823,82.823,16400000.0
2008-03-05 21:32:00,82.804,82.806,82.797,82.803,14400000.0
2008-03-05 21:33:00,82.795,82.795,82.776,82.776,11200000.0
2008-03-05 21:34:00,82.775,82.781,82.769,82.771,17600000.0
2008-03-05 21:35:00,82.769,82.779,82.766,82.778,14400000.0
2008-03-05 21:36:00,82.794,82.808,82.794,82.798,11200000.0
2008-03-05 21:37:00,82.798,82.85,82.798,82.85,15400000.0
2008-03-05 21:38:00,82.863,82.871,82.774,82.774,12800000.0
2008-03-05 21:39:00,82.831,82.831,82.81,82.815,12800000.0
2008-03-05 21:40:00,82.818,82.818,82.808,82.809,10600000.0
2008-03-05 21:41:00,82.782,82.791,82.7,82.768,11200000.0
2008-03-05 21:42:00,82.788,82.792,82.769,82.788,14400000.0
2008-03-05 21:43:00,82.801,82.812,82.801,82.812,14400000.0
2008-03-05 21:44:00,82.807,82.807,82.793,82.795,12800000.0
2008-03-05 21:45:00,82.813,82.838,82.813,82.829,17600000.0
2008-03-05 21:46:00,82.833,82.839,82.831,82.837,14400000.0
2008-03-05 21:47:00,82.827,82.832,82.825,82.825,11200000.0
2008-03-05 21:48:00,82.828,82.843,82.828,82.835,35200000.0
2008-03-05 21:49:00,82.823,82.823,82.81,82.81,11200000.0
2008-03-05 21:50:00,82.817,82.834,82.799,82.834,12800000.0
2008-03-05 21:51:00,82.842,82.842,82.826,82.826,17600000.0
2008-03-05 21:52:00,82.831,82.834,82.83,82.834,11200000.0
2008-03-05 21:53:00,82.825,82.825,82.809,82.815,11600000.0
2008-03-05 21:54:00,82.812,82.814,82.795,82.797,11200000.0
2008-03-05 21:55:00,82.804,82.825,82.804,82.818,12800000.0
2008-03-05 21:56:00,82.806,82.811,82.8,82.8,12800000.0
2008-03-05 21:57:00,82.779,82.779,82.741,82.745,17600000.0
2008-03-05 21:58:00,82.724,82.745,82.724,82.738,8000000.0
2008-03-05 21:59:00,82.792,82.849,82.792,82.8,12800000.0
2008-03-05 22:00:00,82.771,82.796,82.717,82.796,17600000.0
2008-03-05 22:01:00,82.892,82.9,82.853,82.853,11200000.0
2008-03-05 22:02:00,82.811,82.816,82.8,82.815,11200000.0
2008-03-05 22:03:00,82.813,82.904,82.813,82.904,17600000.0
2008-03-05 22:04:00,82.892,82.979,82.892,82.979,16000000.0
2008-03-05 22:05:00,83.017,83.017,82.992,82.992,11200000.0
2008-03-05 22:06:00,83.039,83.072,83.039,83.062,12800000.0
2008-03-05 22:07:00,83.059,83.122,83.059,83.122,16000000.0
2008-03-05 22:08:00,83.135,83.166,83.135,83.166,16000000.0
2008-03-05 22:09:00,83.164,83.177,83.149,83.149,12800000.0
2008-03-05 22:10:00,83.134,83.156,83.134,83.155,12800000.0
2008-03-05 22:11:00,83.154,83.162,83.141,83.162,11200000.0
2008-03-05 22:12:00,83.174,83.18,83.173,83.175,12800000.0
2008-03-05 22:13:00,83.18,83.199,83.18,83.199,12800000.0
2008-03-05 22:14:00,83.21,83.21,83.19,83.19,12800000.0
2008-03-05 22:15:00,83.174,83.174,83.132,83.132,14400000.0
2008-03-05 22:16:00,83.113,83.113,83.08,83.08,17000000.0
2008-03-05 22:17:00,83.043,83.043,82.968,82.968,11200000.0
2008-03-05 22:18:00,82.951,82.959,82.942,82.959,10600000.0
2008-03-05 22:19:00,82.961,83.006,82.961,83.006,10600000.0
2008-03-05 22:20:00,83.024,83.055,83.019,83.055,12800000.0
2008-03-05 22:21:00,83.074,83.114,83.074,83.114,11200000.0
2008-03-05 22:22:00,83.101,83.115,83.093,83.093,12800000.0
2008-03-05 22:23:00,83.095,83.116,83.094,83.116,13200000.0
2008-03-05 22:24:00,83.098,83.12,83.097,83.12,11200000.0
2008-03-05 22:25:00,83.133,83.133,83.113,83.127,16000000.0
2008-03-05 22:26:00,83.133,83.159,83.133,83.136,11200000.0
2008-03-05 22:27:00,83.121,83.165,83.121,83.165,12800000.0
2008-03-05 22:28:00,83.195,83.292,83.195,83.292,11200000.0
2008-03-05 22:29:00,83.292,83.292,83.274,83.291,16400000.0
2008-03-05 22:30:00,83.293,83.293,83.257,83.257,17600000.0
2008-03-05 22:31:00,83.27,83.288,83.27,83.284,11200000.0
2008-03-05 22:32:00,83.321,83.339,83.321,83.339,12800000.0
2008-03-05 22:33:00,83.382,83.434,83.382,83.385,11200000.0
2008-03-05 22:34:00,83.373,83.373,83.346,83.346,12800000.0
2008-03-05 22:35:00,83.325,83.351,83.325,83.351,12800000.0
2008-03-05 22:36:00,83.338,83.341,83.324,83.334,17600000.0
2008-03-05 22:37:00,83.325,83.325,83.293,83.293,25600000.0
2008-03-05 22:38:00,83.29,83.29,83.274,83.285,17000000.0
2008-03-05 22:39:00,83.278,83.29,83.278,83.29,12800000.0
2008-03-05 22:40:00,83.294,83.305,83.29,83.295,17600000.0
2008-03-05 22:41:00,83.297,83.32,83.289,83.32,11600000.0
2008-03-05 22:42:00,83.341,83.348,83.326,83.326,17600000.0
2008-03-05 22:43:00,83.331,83.341,83.313,83.313,16000000.0
2008-03-05 22:44:00,83.309,83.348,83.309,83.344,12800000.0
2008-03-05 22:45:00,83.341,83.341,83.315,83.315,16000000.0
2008-03-05 22:46:00,83.323,83.363,83.32,83.363,11200000.0
2008-03-05 22:47:00,83.378,83.384,83.372,83.372,17600000.0
2008-03-05 22:48:00,83.348,83.348,83.341,83.342,11600000.0
2008-03-05 22:49:00,83.34,83.34,83.33,83.335,13200000.0
2008-03-05 22:50:00,83.33,83.339,83.329,83.339,11200000.0
2008-03-05 22:51:00,83.314,83.314,83.284,83.286,11200000.0
2008-03-05 22:52:00,83.291,83.309,83.291,83.309,11600000.0
2008-03-05 22:53:00,83.306,83.322,83.306,83.307,11200000.0
2008-03-05 22:54:00,83.316,83.32,83.31,83.314,12800000.0
2008-03-05 22:55:00,83.303,83.317,83.303,83.313,12800000.0
2008-03-05 22:56:00,83.295,83.298,83.287,83.298,18000000.0
2008-03-05 22:57:00,83.305,83.305,83.296,83.301,17600000.0
2008-03-05 22:58:00,83.298,83.298,83.277,83.28,14400000.0
2008-03-05 22:59:00,83.284,83.293,83.283,83.291,17600000.0
2008-03-05 23:00:00,83.315,83.319,83.299,83.319,17600000.0
2008-03-05 23:01:00,83.321,83.335,83.321,83.322,14400000.0
2008-03-05 23:02:00,83.31,83.31,83.295,83.295,17600000.0
2008-03-05 23:03:00,83.322,83.37,83.322,83.37,15400000.0
2008-03-05 23:04:00,83.35,83.373,83.35,83.373,11200000.0
2008-03-05 23:05:00,83.36,83.399,83.36,83.399,33000000.0
2008-03-05 23:06:00,83.414,83.445,83.414,83.445,13200000.0
2008-03-05 23:07:00,83.452,83.458,83.452,83.457,12800000.0
2008-03-05 23:08:00,83.459,83.459,83.444,83.444,16000000.0
2008-03-05 23:09:00,83.466,83.47,83.435,83.435,17000000.0
2008-03-05 23:10:00,83.443,83.451,83.442,83.451,12800000.0
2008-03-05 23:11:00,83.467,83.467,83.457,83.463,11200000.0
2008-03-05 23:12:00,83.472,83.482,83.466,83.467,16000000.0
2008-03-05 23:13:00,83.456,83.457,83.452,83.457,12800000.0
2008-03-05 23:14:00,83.464,83.473,83.451,83.473,11600000.0
2008-03-05 23:15:00,83.474,83.496,83.474,83.496,17600000.0
2008-03-05 23:16:00,83.484,83.484,83.457,83.472,17600000.0
2008-03-05 23:17:00,83.468,83.476,83.468,83.473,11200000.0
2008-03-05 23:18:00,83.468,83.482,83.468,83.482,11200000.0
2008-03-05 23:19:00,83.481,83.481,83.457,83.457,12800000.0
2008-03-05 23:20:00,83.464,83.475,83.458,83.47,14400000.0
2008-03-05 23:21:00,83.441,83.463,83.44,83.452,16000000.0
2008-03-05 23:22:00,83.46,83.467,83.457,83.457,12800000.0
2008-03-05 23:23:00,83.463,83.478,83.463,83.478,11200000.0
2008-03-05 23:24:00,83.435,83.45,83.435,83.45,11200000.0
2008-03-05 23:25:00,83.477,83.484,83.476,83.479,14400000.0
2008-03-05 23:26:00,83.445,83.463,83.445,83.457,12800000.0
2008-03-05 23:27:00,83.479,83.479,83.472,83.473,17600000.0
2008-03-05 23:28:00,83.474,83.495,83.474,83.484,12800000.0
2008-03-05 23:29:00,83.491,83.522,83.445,83.522,11200000.0
2008-03-05 23:30:00,83.519,83.544,83.519,83.534,16000000.0
2008-03-05 23:31:00,83.518,83.518,83.481,83.481,12800000.0
2008-03-05 23:32:00,83.464,83.468,83.449,83.449,17600000.0
2008-03-05 23:33:00,83.431,83.445,83.409,83.409,13200000.0
2008-03-05 23:34:00,83.41,83.414,83.4,83.414,16000000.0
2008-03-05 23:35:00,83.414,83.427,83.414,83.422,16000000.0
2008-03-05 23:36:00,83.434,83.434,83.417,83.422,12200000.0
2008-03-05 23:37:00,83.426,83.443,83.426,83.443,12800000.0
2008-03-05 23:38:00,83.444,83.464,83.442,83.442,11200000.0
2008-03-05 23:39:00,83.439,83.453,83.431,83.431,7400000.0
2008-03-05 23:40:00,83.435,83.435,83.42,83.43,34000000.0
2008-03-05 23:41:00,83.432,83.445,83.432,83.445,12800000.0
2008-03-05 23:42:00,83.45,83.455,83.447,83.455,18000000.0
2008-03-05 23:43:00,83.459,83.47,83.454,83.47,14400000.0
2008-03-05 23:44:00,83.472,83.472,83.464,83.465,16000000.0
2008-03-05 23:45:00,83.469,83.47,83.455,83.464,10600000.0
2008-03-05 23:46:00,83.463,83.468,83.453,83.462,17600000.0
2008-03-05 23:47:00,83.459,83.459,83.431,83.431,12200000.0
2008-03-05 23:48:00,83.42,83.431,83.414,83.417,12800000.0
2008-03-05 23:49:00,83.441,83.445,83.433,83.443,16000000.0
2008-03-05 23:50:00,83.398,83.398,83.385,83.395,11200000.0
2008-03-05 23:51:00,83.388,83.404,83.387,83.404,12800000.0
2008-03-05 23:52:00,83.402,83.402,83.388,83.388,12800000.0
2008-03-05 23:53:00,83.385,83.395,83.385,83.391,10000000.0
2008-03-05 23:54:00,83.356,83.381,83.354,83.381,14400000.0
2008-03-05 23:55:00,83.395,83.416,83.395,83.416,9600000.0
2008-03-05 23:56:00,83.423,83.423,83.313,83.313,11200000.0
2008-03-05 23:57:00,83.404,83.404,83.377,83.38,12800000.0
2008-03-05 23:58:00,83.376,83.388,83.366,83.388,11200000.0
2008-03-05 23:59:00,83.401,83.415,83.395,83.399,9600000.0
2008-03-06 00:00:00,83.443,83.492,83.443,83.492,18000000.0
2008-03-06 00:01:00,83.461,83.469,83.46,83.466,12800000.0
2008-03-06 00:02:00,83.497,83.497,83.451,83.476,11200000.0
2008-03-06 00:03:00,83.48,83.48,83.414,83.414,12800000.0
2008-03-06 00:04:00,83.425,83.506,83.425,83.506,11200000.0
2008-03-06 00:05:00,83.486,83.486,83.466,83.483,11200000.0
2008-03-06 00:06:00,83.474,83.474,83.461,83.465,11200000.0
2008-03-06 00:07:00,83.466,83.576,83.466,83.576,12800000.0
2008-03-06 00:08:00,83.614,83.614,83.587,83.594,12200000.0
2008-03-06 00:09:00,83.594,83.607,83.584,83.603,12800000.0
2008-03-06 00:10:00,83.604,83.604,83.594,83.601,12800000.0
2008-03-06 00:11:00,83.581,83.581,83.557,83.561,16000000.0
2008-03-06 00:12:00,83.548,83.551,83.534,83.534,12800000.0
2008-03-06 00:13:00,83.542,83.556,83.536,83.556,12800000.0
2008-03-06 00:14:00,83.563,83.572,83.56,83.56,14400000.0
2008-03-06 00:15:00,83.553,83.554,83.538,83.538,29200000.0
2008-03-06 00:16:00,83.541,83.541,83.527,83.527,14400000.0
2008-03-06 00:17:00,83.526,83.557,83.526,83.537,16400000.0
2008-03-06 00:18:00,83.545,83.545,83.523,83.524,12800000.0
2008-03-06 00:19:00,83.523,83.524,83.517,83.517,12200000.0
2008-03-06 00:20:00,83.51,83.51,83.479,83.482,17600000.0
2008-03-06 00:21:00,83.485,83.496,83.476,83.496,12800000.0
2008-03-06 00:22:00,83.5,83.514,83.491,83.491,17600000.0
2008-03-06 00:23:00,83.507,83.509,83.501,83.501,11200000.0
2008-03-06 00:24:00,83.507,83.511,83.496,83.508,14400000.0
2008-03-06 00:25:00,83.498,83.5,83.491,83.492,12800000.0
2008-03-06 00:26:00,83.484,83.484,83.471,83.478,12800000.0
2008-03-06 00:27:00,83.4,83.41,83.4,83.4,32400000.0
2008-03-06 00:28:00,83.472,83.482,83.472,83.48,32400000.0
2008-03-06 00:29:00,83.489,83.496,83.484,83.496,12200000.0
2008-03-06 00:30:00,83.483,83.509,83.483,83.509,10600000.0
2008-03-06 00:31:00,83.511,83.533,83.509,83.533,11200000.0
2008-03-06 00:32:00,83.519,83.533,83.517,83.533,12800000.0
2008-03-06 00:33:00,83.546,83.552,83.532,83.54,12800000.0
2008-03-06 00:34:00,83.568,83.582,83.567,83.567,19200000.0
2008-03-06 00:35:00,83.55,83.556,83.54,83.556,11200000.0
2008-03-06 00:36:00,83.557,83.567,83.556,83.565,17600000.0
2008-03-06 00:37:00,83.56,83.56,83.546,83.546,12800000.0
2008-03-06 00:38:00,83.548,83.555,83.546,83.546,11200000.0
2008-03-06 00:39:00,83.541,83.549,83.541,83.545,9600000.0
2008-03-06 00:40:00,83.554,83.56,83.547,83.558,16000000.0
2008-03-06 00:41:00,83.562,83.562,83.546,83.546,12800000.0
2008-03-06 00:42:00,83.545,83.563,83.545,83.556,13200000.0
2008-03-06 00:43:00,83.535,83.54,83.522,83.522,11600000.0
2008-03-06 00:44:00,83.524,83.529,83.506,83.518,17000000.0
2008-03-06 00:45:00,83.517,83.527,83.517,83.52,11200000.0
2008-03-06 00:46:00,83.503,83.528,83.503,83.525,14400000.0
2008-03-06 00:47:00,83.517,83.542,83.517,83.529,12800000.0
2008-03-06 00:48:00,83.535,83.557,83.535,83.549,12200000.0
2008-03-06 00:49:00,83.529,83.529,83.479,83.479,16000000.0
2008-03-06 00:50:00,83.45,83.468,83.45,83.465,14400000.0
2008-03-06 00:51:00,83.472,83.472,83.46,83.463,17000000.0
2008-03-06 00:52:00,83.441,83.453,83.429,83.429,11200000.0
2008-03-06 00:53:00,83.452,83.465,83.45,83.465,17600000.0
2008-03-06 00:54:00,83.451,83.456,83.449,83.454,17600000.0
2008-03-06 00:55:00,83.447,83.455,83.443,83.443,28800000.0
2008-03-06 00:56:00,83.439,83.439,83.395,83.395,12800000.0
2008-03-06 00:57:00,83.391,83.402,83.391,83.402,12800000.0
2008-03-06 00:58:00,83.398,83.398,83.393,83.395,12200000.0
2008-03-06 00:59:00,83.382,83.396,83.382,83.396,11200000.0
2008-03-06 01:00:00,83.39,83.415,83.39,83.415,16000000.0
2008-03-06 01:01:00,83.403,83.403,83.393,83.397,17600000.0
2008-03-06 01:02:00,83.397,83.397,83.387,83.387,11200000.0
2008-03-06 01:03:00,83.367,83.376,83.356,83.364,22400000.0
2008-03-06 01:04:00,83.385,83.385,83.375,83.378,12800000.0
2008-03-06 01:05:00,83.409,83.419,83.409,83.418,12800000.0
2008-03-06 01:06:00,83.42,83.434,83.364,83.409,12800000.0
2008-03-06 01:07:00,83.396,83.403,83.39,83.403,10600000.0
2008-03-06 01:08:00,83.417,83.417,83.388,83.388,16000000.0
2008-03-06 01:09:00,83.38,83.387,83.38,83.387,16000000.0
2008-03-06 01:10:00,83.384,83.384,83.366,83.373,16000000.0
2008-03-06 01:11:00,83.383,83.39,83.381,83.39,11200000.0
2008-03-06 01:12:00,83.37,83.395,83.37,83.387,16000000.0
2008-03-06 01:13:00,83.395,83.401,83.393,83.399,17000000.0
2008-03-06 01:14:00,83.406,83.412,83.404,83.412,15400000.0
2008-03-06 01:15:00,83.414,83.42,83.403,83.411,17600000.0
2008-03-06 01:16:00,83.408,83.408,83.393,83.393,25600000.0
2008-03-06 01:17:00,83.381,83.381,83.353,83.357,12800000.0
2008-03-06 01:18:00,83.369,83.369,83.357,83.36,12800000.0
2008-03-06 01:19:00,83.353,83.353,83.329,83.351,11200000.0
2008-03-06 01:20:00,83.299,83.306,83.298,83.306,11200000.0
2008-03-06 01:21:00,83.331,83.356,83.331,83.349,11200000.0
2008-03-06 01:22:00,83.366,83.374,83.364,83.37,12800000.0
2008-03-06 01:23:00,83.369,83.383,83.368,83.381,16000000.0
2008-03-06 01:24:00,83.386,83.393,83.384,83.393,13200000.0
2008-03-06 01:25:00,83.393,83.393,83.387,83.393,11200000.0
2008-03-06 01:26:00,83.392,83.392,83.379,83.379,11600000.0
2008-03-06 01:27:00,83.383,83.386,83.376,83.379,16000000.0
2008-03-06 01:28:00,83.377,83.377,83.37,83.373,14800000.0
2008-03-06 01:29:00,83.364,83.364,83.351,83.351,16000000.0
2008-03-06 01:30:00,83.35,83.35,83.319,83.319,11600000.0
2008-03-06 01:31:00,83.316,83.322,83.302,83.316,10600000.0
2008-03-06 01:32:00,83.336,83.342,83.334,83.339,12800000.0
2008-03-06 01:33:00,83.323,83.335,83.3,83.3,11200000.0
2008-03-06 01:34:00,83.301,83.301,83.294,83.296,24000000.0
2008-03-06 01:35:00,83.307,83.307,83.288,83.301,10600000.0
2008-03-06 01:36:00,83.312,83.318,83.305,83.305,10600000.0
2008-03-06 01:37:00,83.312,83.314,83.308,83.314,13200000.0
2008-03-06 01:38:00,83.304,83.319,83.294,83.319,17000000.0
2008-03-06 01:39:00,83.32,83.326,83.315,83.315,13800000.0
2008-03-06 01:40:00,83.322,83.338,83.322,83.337,11200000.0
2008-03-06 01:41:00,83.341,83.347,83.331,83.347,12800000.0
2008-03-06 01:42:00,83.333,83.347,83.333,83.34,11600000.0
2008-03-06 01:43:00,83.348,83.348,83.321,83.328,17600000.0
2008-03-06 01:44:00,83.333,83.334,83.316,83.318,12800000.0
2008-03-06 01:45:00,83.33,83.339,83.32,83.336,12800000.0
2008-03-06 01:46:00,83.324,83.344,83.324,83.34,16000000.0
2008-03-06 01:47:00,83.336,83.353,83.331,83.345,12600000.0
2008-03-06 01:48:00,83.335,83.348,83.324,83.348,12800000.0
2008-03-06 01:49:00,83.335,83.356,83.335,83.354,12800000.0
2008-03-06 01:50:00,83.325,83.345,83.324,83.345,14400000.0
2008-03-06 01:51:00,83.345,83.356,83.345,83.353,17600000.0
2008-03-06 01:52:00,83.359,83.373,83.359,83.373,20200000.0
2008-03-06 01:53:00,83.368,83.376,83.364,83.376,8000000.0
2008-03-06 01:54:00,83.374,83.376,83.369,83.376,12800000.0
2008-03-06 01:55:00,83.393,83.397,83.387,83.397,14400000.0
2008-03-06 01:56:00,83.395,83.404,83.394,83.404,12600000.0
2008-03-06 01:57:00,83.408,83.408,83.399,83.4,19200000.0
2008-03-06 01:58:00,83.403,83.416,83.403,83.416,11200000.0
2008-03-06 01:59:00,83.415,83.418,83.407,83.415,16000000.0
2008-03-06 02:00:00,83.416,83.428,83.416,83.416,12800000.0
2008-03-06 02:01:00,83.419,83.421,83.41,83.417,17600000.0
2008-03-06 02:02:00,83.392,83.404,83.392,83.404,11200000.0
2008-03-06 02:03:00,83.396,83.406,83.393,83.406,16000000.0
2008-03-06 02:04:00,83.39,83.407,83.387,83.406,11200000.0
2008-03-06 02:05:00,83.387,83.387,83.329,83.329,12800000.0
2008-03-06 02:06:00,83.324,83.331,83.319,83.323,13800000.0
2008-03-06 02:07:00,83.318,83.318,83.303,83.303,12800000.0
2008-03-06 02:08:00,83.311,83.338,83.311,83.325,17600000.0
2008-03-06 02:09:00,83.318,83.318,83.3,83.312,15800000.0
2008-03-06 02:10:00,83.306,83.309,83.296,83.301,16000000.0
2008-03-06 02:11:00,83.304,83.328,83.291,83.328,12800000.0
2008-03-06 02:12:00,83.314,83.348,83.314,83.348,18000000.0
2008-03-06 02:13:00,83.311,83.311,83.293,83.3,11200000.0
2008-03-06 02:14:00,83.309,83.311,83.306,83.306,11200000.0
2008-03-06 02:15:00,83.302,83.31,83.295,83.299,11200000.0
2008-03-06 02:16:00,83.295,83.301,83.295,83.295,11200000.0
2008-03-06 02:17:00,83.293,83.293,83.273,83.274,11200000.0
2008-03-06 02:18:00,83.259,83.268,83.257,83.262,12800000.0
2008-03-06 02:19:00,83.247,83.247,83.229,83.235,12800000.0
2008-03-06 02:20:00,83.237,83.256,83.152,83.256,12800000.0
2008-03-06 02:21:00,83.26,83.265,83.235,83.235,17600000.0
2008-03-06 02:22:00,83.223,83.231,83.213,83.231,14400000.0
2008-03-06 02:23:00,83.221,83.229,83.211,83.229,12800000.0
2008-03-06 02:24:00,83.222,83.222,83.209,83.222,11200000.0
2008-03-06 02:25:00,83.227,83.241,83.227,83.231,17600000.0
2008-03-06 02:26:00,83.239,83.239,83.219,83.219,13200000.0
2008-03-06 02:27:00,83.217,83.225,83.217,83.225,11200000.0
2008-03-06 02:28:00,83.245,83.277,83.245,83.277,12800000.0
2008-03-06 02:29:00,83.255,83.262,83.253,83.262,11200000.0
2008-03-06 02:30:00,83.232,83.232,83.179,83.188,12800000.0
2008-03-06 02:31:00,83.209,83.264,83.209,83.264,17600000.0
2008-03-06 02:32:00,83.268,83.27,83.251,83.258,11200000.0
2008-03-06 02:33:00,83.268,83.277,83.265,83.272,11200000.0
2008-03-06 02:34:00,83.259,83.265,83.258,83.265,14400000.0
2008-03-06 02:35:00,83.273,83.289,83.273,83.289,12200000.0
2008-03-06 02:36:00,83.287,83.303,83.287,83.303,12800000.0
2008-03-06 02:37:00,83.311,83.322,83.31,83.311,12800000.0
2008-03-06 02:38:00,83.315,83.315,83.308,83.315,11200000.0
2008-03-06 02:39:00,83.322,83.329,83.314,83.314,16000000.0
2008-03-06 02:40:00,83.314,83.322,83.309,83.32,16000000.0
2008-03-06 02:41:00,83.353,83.353,83.346,83.35,11200000.0
2008-03-06 02:42:00,83.352,83.363,83.349,83.359,11200000.0
2008-03-06 02:43:00,83.345,83.35,83.334,83.334,11200000.0
2008-03-06 02:44:00,83.338,83.338,83.329,83.329,11200000.0
2008-03-06 02:45:00,83.314,83.314,83.308,83.308,11200000.0
2008-03-06 02:46:00,83.309,83.331,83.309,83.323,11200000.0
2008-03-06 02:47:00,83.33,83.343,83.327,83.327,12800000.0
2008-03-06 02:48:00,83.325,83.326,83.235,83.235,11200000.0
2008-03-06 02:49:00,83.329,83.341,83.329,83.341,17600000.0
2008-03-06 02:50:00,83.35,83.35,83.332,83.338,12800000.0
2008-03-06 02:51:00,83.315,83.315,83.277,83.307,11600000.0
2008-03-06 02:52:00,83.304,83.308,83.303,83.305,11200000.0
2008-03-06 02:53:00,83.306,83.326,83.304,83.304,11200000.0
2008-03-06 02:54:00,83.318,83.321,83.304,83.304,12800000.0
2008-03-06 02:55:00,83.309,83.312,83.305,83.305,11200000.0
2008-03-06 02:56:00,83.28,83.313,83.28,83.299,11200000.0
2008-03-06 02:57:00,83.296,83.296,83.26,83.278,10600000.0
2008-03-06 02:58:00,83.265,83.265,83.236,83.25,17600000.0
2008-03-06 02:59:00,83.258,83.269,83.258,83.265,8000000.0
2008-03-06 03:00:00,83.265,83.271,83.262,83.265,12800000.0
2008-03-06 03:01:00,83.278,83.282,83.268,83.282,11200000.0
2008-03-06 03:02:00,83.269,83.286,83.269,83.284,17600000.0
2008-03-06 03:03:00,83.29,83.294,83.28,83.294,14400000.0
2008-03-06 03:04:00,83.282,83.29,83.276,83.29,11200000.0
2008-03-06 03:05:00,83.289,83.304,83.281,83.302,16000000.0
2008-03-06 03:06:00,83.307,83.314,83.304,83.304,16000000.0
2008-03-06 03:07:00,83.279,83.296,83.262,83.262,13200000.0
2008-03-06 03:08:00,83.3,83.304,83.268,83.276,10600000.0
2008-03-06 03:09:00,83.285,83.287,83.263,83.263,11600000.0
2008-03-06 03:10:00,83.253,83.259,83.243,83.249,16000000.0
2008-03-06 03:11:00,83.258,83.267,83.249,83.249,11200000.0
2008-03-06 03:12:00,83.234,83.234,83.223,83.229,11200000.0
2008-03-06 03:13:00,83.224,83.224,83.172,83.172,15400000.0
2008-03-06 03:14:00,83.155,83.155,83.107,83.115,16000000.0
2008-03-06 03:15:00,83.125,83.143,83.125,83.143,17600000.0
2008-03-06 03:16:00,83.137,83.154,83.137,83.148,12800000.0
2008-03-06 03:17:00,83.145,83.153,83.135,83.153,11200000.0
2008-03-06 03:18:00,83.144,83.166,83.144,83.155,10600000.0
2008-03-06 03:19:00,83.166,83.177,83.166,83.173,12800000.0
2008-03-06 03:20:00,83.178,83.188,83.175,83.188,11200000.0
2008-03-06 03:21:00,83.196,83.209,83.194,83.209,14400000.0
2008-03-06 03:22:00,83.194,83.213,83.194,83.213,10600000.0
2008-03-06 03:23:00,83.215,83.215,83.194,83.194,12800000.0
2008-03-06 03:24:00,83.185,83.185,83.178,83.18,11200000.0
2008-03-06 03:25:00,83.182,83.186,83.176,83.182,17600000.0
2008-03-06 03:26:00,83.188,83.196,83.174,83.196,11200000.0
2008-03-06 03:27:00,83.194,83.208,83.194,83.201,14400000.0
2008-03-06 03:28:00,83.198,83.206,83.198,83.205,14400000.0
2008-03-06 03:29:00,83.2,83.223,83.197,83.223,12800000.0
2008-03-06 03:30:00,83.206,83.233,83.206,83.233,14400000.0
2008-03-06 03:31:00,83.239,83.277,83.239,83.277,12800000.0
2008-03-06 03:32:00,83.278,83.288,83.278,83.287,12800000.0
2008-03-06 03:33:00,83.283,83.294,83.283,83.287,11200000.0
2008-03-06 03:34:00,83.293,83.302,83.288,83.291,11200000.0
2008-03-06 03:35:00,83.272,83.272,83.252,83.252,17600000.0
2008-03-06 03:36:00,83.242,83.25,83.24,83.249,13200000.0
2008-03-06 03:37:00,83.257,83.265,83.255,83.255,17600000.0
2008-03-06 03:38:00,83.269,83.283,83.269,83.281,11200000.0
2008-03-06 03:39:00,83.271,83.286,83.222,83.259,14400000.0
2008-03-06 03:40:00,83.268,83.272,83.263,83.263,11200000.0
2008-03-06 03:41:00,83.264,83.265,83.232,83.232,11200000.0
2008-03-06 03:42:00,83.255,83.259,83.243,83.245,13200000.0
2008-03-06 03:43:00,83.243,83.258,83.232,83.258,11200000.0
2008-03-06 03:44:00,83.251,83.257,83.251,83.253,8400000.0
2008-03-06 03:45:00,83.263,83.269,83.262,83.262,11200000.0
2008-03-06 03:46:00,83.266,83.266,83.248,83.248,17600000.0
2008-03-06 03:47:00,83.252,83.253,83.245,83.249,11200000.0
2008-03-06 03:48:00,83.238,83.254,83.238,83.25,11200000.0
2008-03-06 03:49:00,83.253,83.258,83.236,83.258,12800000.0
2008-03-06 03:50:00,83.265,83.267,83.255,83.264,12800000.0
2008-03-06 03:51:00,83.258,83.263,83.256,83.263,12800000.0
2008-03-06 03:52:00,83.273,83.273,83.259,83.269,12800000.0
2008-03-06 03:53:00,83.262,83.266,83.255,83.266,11200000.0
2008-03-06 03:54:00,83.261,83.263,83.243,83.243,12800000.0
2008-03-06 03:55:00,83.258,83.258,83.244,83.258,13800000.0
2008-03-06 03:56:00,83.241,83.254,83.241,83.249,11200000.0
2008-03-06 03:57:00,83.269,83.269,83.246,83.251,12800000.0
2008-03-06 03:58:00,83.264,83.266,83.255,83.266,11200000.0
2008-03-06 03:59:00,83.268,83.274,83.26,83.272,12800000.0
2008-03-06 04:00:00,83.277,83.283,83.263,83.263,14400000.0
2008-03-06 04:01:00,83.271,83.271,83.259,83.268,11200000.0
2008-03-06 04:02:00,83.265,83.27,83.256,83.256,12800000.0
2008-03-06 04:03:00,83.262,83.262,83.244,83.244,12800000.0
2008-03-06 04:04:00,83.241,83.247,83.233,83.243,12200000.0
2008-03-06 04:05:00,83.24,83.26,83.24,83.26,11200000.0
2008-03-06 04:06:00,83.265,83.271,83.264,83.268,13200000.0
2008-03-06 04:07:00,83.277,83.282,83.262,83.262,14800000.0
2008-03-06 04:08:00,83.281,83.292,83.2,83.2,11200000.0
2008-03-06 04:09:00,83.293,83.306,83.29,83.306,11200000.0
2008-03-06 04:10:00,83.305,83.322,83.305,83.319,11200000.0
2008-03-06 04:11:00,83.316,83.327,83.314,83.314,12200000.0
2008-03-06 04:12:00,83.32,83.343,83.309,83.309,12800000.0
2008-03-06 04:13:00,83.301,83.311,83.297,83.311,11200000.0
2008-03-06 04:14:00,83.276,83.304,83.276,83.285,16000000.0
2008-03-06 04:15:00,83.299,83.306,83.294,83.306,12800000.0
2008-03-06 04:16:00,83.307,83.308,83.28,83.28,11200000.0
2008-03-06 04:17:00,83.289,83.289,83.274,83.28,14800000.0
2008-03-06 04:18:00,83.286,83.298,83.284,83.298,12800000.0
2008-03-06 04:19:00,83.317,83.33,83.308,83.327,12800000.0
2008-03-06 04:20:00,83.299,83.321,83.224,83.32,11200000.0
2008-03-06 04:21:00,83.323,83.323,83.302,83.32,11200000.0
2008-03-06 04:22:00,83.325,83.333,83.314,83.322,16000000.0
2008-03-06 04:23:00,83.31,83.321,83.31,83.316,12800000.0
2008-03-06 04:24:00,83.323,83.326,83.321,83.326,12800000.0
2008-03-06 04:25:00,83.329,83.329,83.318,83.329,14400000.0
2008-03-06 04:26:00,83.339,83.364,83.339,83.364,14400000.0
2008-03-06 04:27:00,83.359,83.362,83.347,83.347,17000000.0
2008-03-06 04:28:00,83.335,83.338,83.33,83.336,11200000.0
2008-03-06 04:29:00,83.332,83.338,83.325,83.325,12800000.0
2008-03-06 04:30:00,83.3,83.322,83.3,83.318,11200000.0
2008-03-06 04:31:00,83.314,83.322,83.298,83.322,12800000.0
2008-03-06 04:32:00,83.325,83.332,83.305,83.314,16000000.0
2008-03-06 04:33:00,83.322,83.322,83.306,83.313,16000000.0
2008-03-06 04:34:00,83.322,83.336,83.236,83.336,11200000.0
2008-03-06 04:35:00,83.341,83.341,83.33,83.33,13200000.0
2008-03-06 04:36:00,83.323,83.33,83.3,83.3,12800000.0
2008-03-06 04:37:00,83.302,83.302,83.293,83.293,12800000.0
2008-03-06 04:38:00,83.287,83.304,83.287,83.299,12800000.0
2008-03-06 04:39:00,83.285,83.295,83.277,83.285,12800000.0
2008-03-06 04:40:00,83.296,83.303,83.292,83.292,12200000.0
2008-03-06 04:41:00,83.269,83.301,83.257,83.3,11200000.0
2008-03-06 04:42:00,83.278,83.29,83.266,83.288,17600000.0
2008-03-06 04:43:00,83.297,83.311,83.288,83.311,12800000.0
2008-03-06 04:44:00,83.313,83.313,83.301,83.301,12200000.0
2008-03-06 04:45:00,83.301,83.301,83.294,83.296,17600000.0
2008-03-06 04:46:00,83.298,83.3,83.288,83.3,14800000.0
2008-03-06 04:47:00,83.308,83.32,83.303,83.308,14400000.0
2008-03-06 04:48:00,83.294,83.294,83.272,83.28,12800000.0
2008-03-06 04:49:00,83.262,83.279,83.262,83.279,11200000.0
2008-03-06 04:50:00,83.247,83.273,83.247,83.273,9600000.0
2008-03-06 04:51:00,83.259,83.271,83.259,83.267,11200000.0
2008-03-06 04:52:00,83.286,83.286,83.252,83.252,11200000.0
2008-03-06 04:53:00,83.275,83.314,83.275,83.312,18000000.0
2008-03-06 04:54:00,83.32,83.324,83.302,83.323,11200000.0
2008-03-06 04:55:00,83.305,83.305,83.289,83.29,11200000.0
2008-03-06 04:56:00,83.283,83.286,83.271,83.286,13200000.0
2008-03-06 04:57:00,83.264,83.273,83.264,83.273,12800000.0
2008-03-06 04:58:00,83.267,83.275,83.262,83.275,12800000.0
2008-03-06 04:59:00,83.279,83.289,83.278,83.283,12800000.0
2008-03-06 05:00:00,83.278,83.279,83.265,83.274,11200000.0
2008-03-06 05:01:00,83.258,83.263,83.252,83.263,14400000.0
2008-03-06 05:02:00,83.258,83.268,83.248,83.248,11200000.0
2008-03-06 05:03:00,83.269,83.271,83.248,83.248,12800000.0
2008-03-06 05:04:00,83.262,83.281,83.262,83.281,12800000.0
2008-03-06 05:05:00,83.285,83.292,83.282,83.289,11200000.0
2008-03-06 05:06:00,83.298,83.298,83.282,83.282,11200000.0
2008-03-06 05:07:00,83.279,83.279,83.252,83.253,14400000.0
2008-03-06 05:08:00,83.253,83.253,83.243,83.251,12800000.0
2008-03-06 05:09:00,83.24,83.245,83.239,83.245,11200000.0
2008-03-06 05:10:00,83.236,83.236,83.221,83.225,11200000.0
2008-03-06 05:11:00,83.209,83.221,83.204,83.213,12800000.0
2008-03-06 05:12:00,83.211,83.218,83.21,83.213,12800000.0
2008-03-06 05:13:00,83.218,83.234,83.218,83.234,12800000.0
2008-03-06 05:14:00,83.234,83.236,83.23,83.236,14400000.0
2008-03-06 05:15:00,83.23,83.241,83.217,83.239,16000000.0
2008-03-06 05:16:00,83.215,83.226,83.215,83.222,11200000.0
2008-03-06 05:17:00,83.235,83.237,83.219,83.219,11200000.0
2008-03-06 05:18:00,83.196,83.236,83.196,83.236,12800000.0
2008-03-06 05:19:00,83.264,83.279,83.264,83.275,16000000.0
2008-03-06 05:20:00,83.275,83.275,83.266,83.269,11200000.0
2008-03-06 05:21:00,83.273,83.312,83.271,83.312,18000000.0
2008-03-06 05:22:00,83.311,83.335,83.311,83.335,11200000.0
2008-03-06 05:23:00,83.347,83.364,83.347,83.36,12800000.0
2008-03-06 05:24:00,83.377,83.382,83.355,83.355,12800000.0
2008-03-06 05:25:00,83.358,83.364,83.349,83.349,12800000.0
2008-03-06 05:26:00,83.351,83.363,83.342,83.363,12800000.0
2008-03-06 05:27:00,83.352,83.359,83.338,83.338,12200000.0
2008-03-06 05:28:00,83.321,83.321,83.309,83.32,11200000.0
2008-03-06 05:29:00,83.321,83.336,83.321,83.336,12800000.0
2008-03-06 05:30:00,83.336,83.352,83.336,83.347,12800000.0
2008-03-06 05:31:00,83.355,83.384,83.355,83.384,17600000.0
2008-03-06 05:32:00,83.385,83.396,83.385,83.392,16000000.0
2008-03-06 05:33:00,83.402,83.407,83.401,83.407,11200000.0
2008-03-06 05:34:00,83.398,83.403,83.388,83.403,9600000.0
2008-03-06 05:35:00,83.397,83.401,83.391,83.391,12800000.0
2008-03-06 05:36:00,83.397,83.407,83.396,83.398,12800000.0
2008-03-06 05:37:00,83.403,83.419,83.403,83.413,11200000.0
2008-03-06 05:38:00,83.419,83.427,83.414,83.425,12800000.0
2008-03-06 05:39:00,83.42,83.42,83.41,83.416,11200000.0
2008-03-06 05:40:00,83.431,83.431,83.418,83.418,14400000.0
2008-03-06 05:41:00,83.421,83.427,83.421,83.427,12800000.0
2008-03-06 05:42:00,83.423,83.427,83.418,83.418,11200000.0
2008-03-06 05:43:00,83.419,83.419,83.408,83.41,12800000.0
2008-03-06 05:44:00,83.391,83.411,83.391,83.411,16000000.0
2008-03-06 05:45:00,83.397,83.413,83.395,83.403,16000000.0
2008-03-06 05:46:00,83.413,83.413,83.399,83.4,12800000.0
2008-03-06 05:47:00,83.412,83.422,83.402,83.416,11200000.0
2008-03-06 05:48:00,83.433,83.437,83.429,83.431,8000000.0
2008-03-06 05:49:00,83.42,83.438,83.42,83.438,17600000.0
2008-03-06 05:50:00,83.441,83.441,83.414,83.414,11200000.0
2008-03-06 05:51:00,83.424,83.424,83.415,83.417,11200000.0
2008-03-06 05:52:00,83.423,83.426,83.413,83.421,12800000.0
2008-03-06 05:53:00,83.414,83.422,83.413,83.421,18000000.0
2008-03-06 05:54:00,83.4,83.429,83.4,83.423,12800000.0
2008-03-06 05:55:00,83.371,83.437,83.371,83.437,11600000.0
2008-03-06 05:56:00,83.443,83.444,83.431,83.44,11200000.0
2008-03-06 05:57:00,83.451,83.451,83.442,83.442,12800000.0
2008-03-06 05:58:00,83.433,83.434,83.422,83.423,16000000.0
2008-03-06 05:59:00,83.41,83.41,83.392,83.406,12800000.0
2008-03-06 06:00:00,83.396,83.404,83.388,83.388,14400000.0
2008-03-06 06:01:00,83.394,83.398,83.374,83.398,11200000.0
2008-03-06 06:02:00,83.394,83.394,83.359,83.359,8400000.0
2008-03-06 06:03:00,83.377,83.377,83.359,83.363,12800000.0
2008-03-06 06:04:00,83.367,83.367,83.345,83.345,8000000.0
2008-03-06 06:05:00,83.329,83.338,83.322,83.331,14400000.0
2008-03-06 06:06:00,83.328,83.331,83.317,83.324,17600000.0
2008-03-06 06:07:00,83.328,83.353,83.328,83.352,11200000.0
2008-03-06 06:08:00,83.35,83.356,83.264,83.348,12800000.0
2008-03-06 06:09:00,83.351,83.357,83.348,83.357,11200000.0
2008-03-06 06:10:00,83.351,83.361,83.341,83.361,14400000.0
2008-03-06 06:11:00,83.36,83.36,83.346,83.35,17600000.0
2008-03-06 06:12:00,83.344,83.351,83.344,83.346,10000000.0
2008-03-06 06:13:00,83.338,83.344,83.321,83.337,12800000.0
2008-03-06 06:14:00,83.336,83.352,83.335,83.342,14800000.0
2008-03-06 06:15:00,83.325,83.349,83.324,83.329,17600000.0
2008-03-06 06:16:00,83.349,83.356,83.346,83.349,17000000.0
2008-03-06 06:17:00,83.355,83.365,83.355,83.359,14400000.0
2008-03-06 06:18:00,83.362,83.381,83.362,83.381,14400000.0
2008-03-06 06:19:00,83.386,83.386,83.357,83.368,16000000.0
2008-03-06 06:20:00,83.366,83.366,83.342,83.342,16000000.0
2008-03-06 06:21:00,83.336,83.343,83.336,83.336,12800000.0
2008-03-06 06:22:00,83.336,83.349,83.336,83.349,13200000.0
2008-03-06 06:23:00,83.364,83.364,83.343,83.343,18000000.0
2008-03-06 06:24:00,83.348,83.348,83.331,83.331,11200000.0
2008-03-06 06:25:00,83.329,83.337,83.321,83.337,11200000.0
2008-03-06 06:26:00,83.331,83.347,83.331,83.34,11200000.0
2008-03-06 06:27:00,83.339,83.344,83.334,83.344,11200000.0
2008-03-06 06:28:00,83.359,83.362,83.355,83.362,11200000.0
2008-03-06 06:29:00,83.344,83.353,83.344,83.352,10600000.0
2008-03-06 06:30:00,83.349,83.349,83.327,83.327,12800000.0
2008-03-06 06:31:00,83.319,83.335,83.317,83.323,12800000.0
2008-03-06 06:32:00,83.342,83.349,83.33,83.349,11200000.0
2008-03-06 06:33:00,83.358,83.365,83.348,83.354,17000000.0
2008-03-06 06:34:00,83.364,83.386,83.364,83.373,11200000.0
2008-03-06 06:35:00,83.371,83.378,83.365,83.378,12800000.0
2008-03-06 06:36:00,83.376,83.381,83.366,83.377,14400000.0
2008-03-06 06:37:00,83.378,83.388,83.378,83.379,12800000.0
2008-03-06 06:38:00,83.379,83.379,83.359,83.36,12800000.0
2008-03-06 06:39:00,83.363,83.369,83.355,83.355,12800000.0
2008-03-06 06:40:00,83.349,83.356,83.346,83.356,12800000.0
2008-03-06 06:41:00,83.362,83.364,83.347,83.36,12800000.0
2008-03-06 06:42:00,83.36,83.367,83.359,83.363,12800000.0
2008-03-06 06:43:00,83.355,83.365,83.355,83.362,12800000.0
2008-03-06 06:44:00,83.351,83.351,83.339,83.347,17600000.0
2008-03-06 06:45:00,83.351,83.358,83.339,83.352,17600000.0
2008-03-06 06:46:00,83.345,83.351,83.345,83.349,12200000.0
2008-03-06 06:47:00,83.344,83.351,83.342,83.351,12800000.0
2008-03-06 06:48:00,83.345,83.356,83.337,83.356,12800000.0
2008-03-06 06:49:00,83.351,83.367,83.332,83.363,12800000.0
2008-03-06 06:50:00,83.355,83.361,83.355,83.358,12800000.0
2008-03-06 06:51:00,83.23,83.23,83.21,83.22,12800000.0
2008-03-06 06:52:00,83.362,83.368,83.361,83.365,12800000.0
2008-03-06 06:53:00,83.358,83.366,83.357,83.36,17600000.0
2008-03-06 06:54:00,83.357,83.357,83.348,83.351,14400000.0
2008-03-06 06:55:00,83.352,83.356,83.345,83.348,11200000.0
2008-03-06 06:56:00,83.345,83.358,83.345,83.358,12800000.0
2008-03-06 06:57:00,83.364,83.368,83.354,83.354,11200000.0
2008-03-06 06:58:00,83.361,83.365,83.353,83.363,12800000.0
2008-03-06 06:59:00,83.364,83.364,83.34,83.358,12800000.0
2008-03-06 07:00:00,83.369,83.369,83.354,83.355,12800000.0
2008-03-06 07:01:00,83.342,83.35,83.339,83.344,17600000.0
2008-03-06 07:02:00,83.363,83.369,83.358,83.358,11200000.0
2008-03-06 07:03:00,83.365,83.365,83.345,83.345,12800000.0
2008-03-06 07:04:00,83.349,83.358,83.348,83.358,12800000.0
2008-03-06 07:05:00,83.381,83.384,83.371,83.384,11200000.0
2008-03-06 07:06:00,83.393,83.424,83.393,83.424,12800000.0
2008-03-06 07:07:00,83.426,83.426,83.417,83.417,10600000.0
2008-03-06 07:08:00,83.411,83.411,83.396,83.396,11600000.0
2008-03-06 07:09:00,83.384,83.385,83.379,83.381,12800000.0
2008-03-06 07:10:00,83.382,83.388,83.376,83.383,10600000.0
2008-03-06 07:11:00,83.38,83.38,83.366,83.367,12200000.0
2008-03-06 07:12:00,83.37,83.374,83.307,83.367,11200000.0
2008-03-06 07:13:00,83.371,83.39,83.371,83.387,12800000.0
2008-03-06 07:14:00,83.369,83.381,83.362,83.362,11200000.0
2008-03-06 07:15:00,83.345,83.362,83.342,83.353,11200000.0
2008-03-06 07:16:00,83.346,83.353,83.325,83.325,18400000.0
2008-03-06 07:17:00,83.332,83.374,83.332,83.374,12800000.0
2008-03-06 07:18:00,83.372,83.377,83.369,83.371,14800000.0
2008-03-06 07:19:00,83.37,83.37,83.36,83.366,12800000.0
2008-03-06 07:20:00,83.365,83.365,83.35,83.354,16000000.0
2008-03-06 07:21:00,83.352,83.359,83.351,83.354,12800000.0
2008-03-06 07:22:00,83.354,83.359,83.348,83.359,17000000.0
2008-03-06 07:23:00,83.359,83.359,83.351,83.353,11200000.0
2008-03-06 07:24:00,83.339,83.353,83.339,83.345,9600000.0
2008-03-06 07:25:00,83.35,83.358,83.338,83.358,16000000.0
2008-03-06 07:26:00,83.345,83.347,83.33,83.346,16000000.0
2008-03-06 07:27:00,83.348,83.375,83.348,83.375,15800000.0
2008-03-06 07:28:00,83.389,83.389,83.368,83.368,14400000.0
2008-03-06 07:29:00,83.357,83.357,83.34,83.346,14400000.0
2008-03-06 07:30:00,83.346,83.359,83.346,83.35,12800000.0
2008-03-06 07:31:00,83.345,83.357,83.345,83.353,17600000.0
2008-03-06 07:32:00,83.363,83.363,83.351,83.351,12800000.0
2008-03-06 07:33:00,83.363,83.363,83.351,83.355,11200000.0
2008-03-06 07:34:00,83.364,83.364,83.348,83.348,12800000.0
2008-03-06 07:35:00,83.342,83.348,83.329,83.329,16000000.0
2008-03-06 07:36:00,83.315,83.34,83.315,83.328,11200000.0
2008-03-06 07:37:00,83.342,83.347,83.339,83.343,11200000.0
2008-03-06 07:38:00,83.352,83.355,83.351,83.351,12200000.0
2008-03-06 07:39:00,83.358,83.36,83.352,83.352,11200000.0
2008-03-06 07:40:00,83.329,83.329,83.297,83.297,11200000.0
2008-03-06 07:41:00,83.302,83.302,83.282,83.283,12800000.0
2008-03-06 07:42:00,83.292,83.292,83.283,83.291,12800000.0
2008-03-06 07:43:00,83.294,83.294,83.275,83.275,12800000.0
2008-03-06 07:44:00,83.273,83.281,83.272,83.273,11200000.0
2008-03-06 07:45:00,83.258,83.262,83.254,83.262,11200000.0
2008-03-06 07:46:00,83.257,83.263,83.25,83.25,11200000.0
2008-03-06 07:47:00,83.235,83.244,83.231,83.231,14400000.0
2008-03-06 07:48:00,83.237,83.246,83.235,83.241,14400000.0
2008-03-06 07:49:00,83.234,83.234,83.223,83.223,17600000.0
2008-03-06 07:50:00,83.188,83.213,83.187,83.21,16000000.0
2008-03-06 07:51:00,83.226,83.235,83.221,83.227,12800000.0
2008-03-06 07:52:00,83.225,83.226,83.205,83.215,12800000.0
2008-03-06 07:53:00,83.232,83.232,83.224,83.228,12800000.0
2008-03-06 07:54:00,83.225,83.232,83.225,83.229,12800000.0
2008-03-06 07:55:00,83.222,83.222,83.203,83.204,12200000.0
2008-03-06 07:56:00,83.195,83.195,83.162,83.162,16000000.0
2008-03-06 07:57:00,83.15,83.161,83.15,83.161,11200000.0
2008-03-06 07:58:00,83.174,83.186,83.164,83.186,11200000.0
2008-03-06 07:59:00,83.192,83.204,83.192,83.204,12800000.0
2008-03-06 08:00:00,83.221,83.221,83.195,83.196,14400000.0
2008-03-06 08:01:00,83.199,83.199,83.189,83.195,14400000.0
2008-03-06 08:02:00,83.181,83.184,83.178,83.184,9600000.0
2008-03-06 08:03:00,83.189,83.189,83.179,83.182,10600000.0
2008-03-06 08:04:00,83.171,83.192,83.171,83.192,10000000.0
2008-03-06 08:05:00,83.195,83.201,83.187,83.191,14400000.0
2008-03-06 08:06:00,83.189,83.196,83.182,83.188,17600000.0
2008-03-06 08:07:00,83.175,83.18,83.16,83.18,11200000.0
2008-03-06 08:08:00,83.186,83.186,83.174,83.177,12800000.0
2008-03-06 08:09:00,83.171,83.187,83.171,83.187,12800000.0
2008-03-06 08:10:00,83.173,83.192,83.173,83.181,12800000.0
2008-03-06 08:11:00,83.201,83.209,83.2,83.207,11200000.0
2008-03-06 08:12:00,83.192,83.206,83.191,83.206,16000000.0
2008-03-06 08:13:00,83.216,83.228,83.213,83.213,11200000.0
2008-03-06 08:14:00,83.215,83.223,83.215,83.222,12800000.0
2008-03-06 08:15:00,83.222,83.234,83.218,83.22,16000000.0
2008-03-06 08:16:00,83.235,83.238,83.221,83.238,10600000.0
2008-03-06 08:17:00,83.253,83.275,83.253,83.275,12800000.0
2008-03-06 08:18:00,83.298,83.305,83.286,83.286,12800000.0
2008-03-06 08:19:00,83.281,83.29,83.273,83.278,14400000.0
2008-03-06 08:20:00,83.284,83.319,83.283,83.319,16000000.0
2008-03-06 08:21:00,83.332,83.333,83.306,83.306,17600000.0
2008-03-06 08:22:00,83.271,83.301,83.271,83.301,11200000.0
2008-03-06 08:23:00,83.3,83.313,83.299,83.31,11200000.0
2008-03-06 08:24:00,83.309,83.309,83.301,83.301,17600000.0
2008-03-06 08:25:00,83.303,83.312,83.3,83.306,12800000.0
2008-03-06 08:26:00,83.294,83.297,83.286,83.286,12800000.0
2008-03-06 08:27:00,83.276,83.307,83.276,83.307,12800000.0
2008-03-06 08:28:00,83.317,83.329,83.295,83.329,10600000.0
2008-03-06 08:29:00,83.329,83.348,83.329,83.348,14400000.0
2008-03-06 08:30:00,83.343,83.348,83.341,83.341,11200000.0
2008-03-06 08:31:00,83.33,83.355,83.33,83.355,12800000.0
2008-03-06 08:32:00,83.345,83.345,83.334,83.335,11200000.0
2008-03-06 08:33:00,83.335,83.338,83.328,83.328,11200000.0
2008-03-06 08:34:00,83.338,83.341,83.328,83.341,17600000.0
2008-03-06 08:35:00,83.332,83.332,83.314,83.32,17000000.0
2008-03-06 08:36:00,83.316,83.324,83.311,83.315,16400000.0
2008-03-06 08:37:00,83.321,83.327,83.315,83.315,11200000.0
2008-03-06 08:38:00,83.31,83.315,83.304,83.31,11200000.0
2008-03-06 08:39:00,83.294,83.315,83.294,83.303,16000000.0
2008-03-06 08:40:00,83.304,83.304,83.257,83.257,16000000.0
2008-03-06 08:41:00,83.215,83.221,83.213,83.216,17600000.0
2008-03-06 08:42:00,83.225,83.241,83.225,83.239,12800000.0
2008-03-06 08:43:00,83.216,83.226,83.204,83.22,12800000.0
2008-03-06 08:44:00,83.213,83.213,83.198,83.203,12800000.0
2008-03-06 08:45:00,83.207,83.216,83.206,83.211,16000000.0
2008-03-06 08:46:00,83.203,83.209,83.203,83.204,11200000.0
2008-03-06 08:47:00,83.19,83.19,83.168,83.168,11200000.0
2008-03-06 08:48:00,83.187,83.2,83.187,83.193,12800000.0
2008-03-06 08:49:00,83.195,83.195,83.169,83.179,17600000.0
2008-03-06 08:50:00,83.179,83.179,83.149,83.151,12800000.0
2008-03-06 08:51:00,83.161,83.168,83.154,83.161,17000000.0
2008-03-06 08:52:00,83.16,83.161,83.151,83.161,10600000.0
2008-03-06 08:53:00,83.162,83.162,83.145,83.156,16000000.0
2008-03-06 08:54:00,83.172,83.191,83.172,83.172,14400000.0
2008-03-06 08:55:00,83.171,83.2,83.171,83.191,15400000.0
2008-03-06 08:56:00,83.191,83.207,83.191,83.206,12800000.0
2008-03-06 08:57:00,83.191,83.192,83.174,83.174,11600000.0
2008-03-06 08:58:00,83.165,83.171,83.162,83.167,12800000.0
2008-03-06 08:59:00,83.169,83.172,83.166,83.166,12800000.0
2008-03-06 09:00:00,83.167,83.176,83.166,83.176,17600000.0
2008-03-06 09:01:00,83.174,83.178,83.161,83.161,11600000.0
2008-03-06 09:02:00,83.166,83.178,83.164,83.173,11200000.0
2008-03-06 09:03:00,83.179,83.182,83.166,83.182,16000000.0
2008-03-06 09:04:00,83.176,83.176,83.159,83.159,10600000.0
2008-03-06 09:05:00,83.156,83.158,83.144,83.144,11200000.0
2008-03-06 09:06:00,83.136,83.136,83.111,83.121,12800000.0
2008-03-06 09:07:00,83.13,83.13,83.119,83.127,12800000.0
2008-03-06 09:08:00,83.119,83.126,83.114,83.121,12800000.0
2008-03-06 09:09:00,83.118,83.127,83.104,83.11,17600000.0
2008-03-06 09:10:00,83.139,83.144,83.133,83.133,12800000.0
2008-03-06 09:11:00,83.13,83.131,83.119,83.131,12800000.0
2008-03-06 09:12:00,83.108,83.129,83.108,83.129,12800000.0
2008-03-06 09:13:00,83.14,83.145,83.137,83.137,11200000.0
2008-03-06 09:14:00,83.138,83.138,83.114,83.117,11200000.0
2008-03-06 09:15:00,83.107,83.117,83.102,83.106,11200000.0
2008-03-06 09:16:00,83.113,83.125,83.113,83.116,12800000.0
2008-03-06 09:17:00,83.128,83.144,83.128,83.134,11200000.0
2008-03-06 09:18:00,83.139,83.151,83.139,83.151,14400000.0
2008-03-06 09:19:00,83.157,83.163,83.154,83.163,12200000.0
2008-03-06 09:20:00,83.173,83.179,83.17,83.174,15400000.0
2008-03-06 09:21:00,83.147,83.147,83.135,83.137,11200000.0
2008-03-06 09:22:00,83.156,83.162,83.152,83.157,17600000.0
2008-03-06 09:23:00,83.151,83.155,83.149,83.149,12800000.0
2008-03-06 09:24:00,83.143,83.143,83.125,83.139,12800000.0
2008-03-06 09:25:00,83.136,83.14,83.132,83.132,13200000.0
2008-03-06 09:26:00,83.122,83.129,83.112,83.118,11200000.0
2008-03-06 09:27:00,83.117,83.12,83.11,83.119,11200000.0
2008-03-06 09:28:00,83.123,83.159,83.123,83.159,12800000.0
2008-03-06 09:29:00,83.183,83.187,83.183,83.187,11200000.0
2008-03-06 09:30:00,83.186,83.211,83.186,83.211,12800000.0
2008-03-06 09:31:00,83.217,83.22,83.215,83.22,12200000.0
2008-03-06 09:32:00,83.211,83.218,83.199,83.199,14400000.0
2008-03-06 09:33:00,83.2,83.202,83.193,83.196,12800000.0
2008-03-06 09:34:00,83.205,83.21,83.205,83.206,11200000.0
2008-03-06 09:35:00,83.198,83.21,83.198,83.21,12800000.0
2008-03-06 09:36:00,83.207,83.207,83.186,83.186,16000000.0
2008-03-06 09:37:00,83.195,83.195,83.126,83.179,16000000.0
2008-03-06 09:38:00,83.16,83.16,83.143,83.152,11600000.0
2008-03-06 09:39:00,83.154,83.154,83.147,83.149,12200000.0
2008-03-06 09:40:00,83.143,83.143,83.119,83.119,8000000.0
2008-03-06 09:41:00,83.131,83.14,83.131,83.136,10600000.0
2008-03-06 09:42:00,83.143,83.169,83.143,83.168,16000000.0
2008-03-06 09:43:00,83.176,83.176,83.155,83.156,12800000.0
2008-03-06 09:44:00,83.169,83.169,83.145,83.145,12800000.0
2008-03-06 09:45:00,83.148,83.148,83.133,83.147,12800000.0
2008-03-06 09:46:00,83.16,83.16,83.14,83.153,11200000.0
2008-03-06 09:47:00,83.136,83.167,83.136,83.162,13200000.0
2008-03-06 09:48:00,83.153,83.157,83.143,83.151,10000000.0
2008-03-06 09:49:00,83.153,83.155,83.146,83.153,12800000.0
2008-03-06 09:50:00,83.148,83.151,83.143,83.143,16000000.0
2008-03-06 09:51:00,83.14,83.151,83.14,83.151,16400000.0
2008-03-06 09:52:00,83.147,83.147,83.131,83.135,11200000.0
2008-03-06 09:53:00,83.128,83.132,83.117,83.132,12800000.0
2008-03-06 09:54:00,83.131,83.131,83.086,83.086,11200000.0
2008-03-06 09:55:00,83.092,83.092,83.044,83.044,11200000.0
2008-03-06 09:56:00,83.059,83.059,83.043,83.044,14400000.0
2008-03-06 09:57:00,83.033,83.033,83.024,83.027,17600000.0
2008-03-06 09:58:00,83.03,83.049,82.945,83.049,17600000.0
2008-03-06 09:59:00,83.051,83.073,83.05,83.073,17600000.0
2008-03-06 10:00:00,83.072,83.072,83.052,83.062,11200000.0
2008-03-06 10:01:00,83.058,83.07,83.057,83.057,12800000.0
2008-03-06 10:02:00,83.056,83.083,83.048,83.083,16000000.0
2008-03-06 10:03:00,83.07,83.095,83.07,83.083,11200000.0
2008-03-06 10:04:00,83.092,83.109,82.999,83.109,11200000.0
2008-03-06 10:05:00,83.101,83.102,83.062,83.072,14400000.0
2008-03-06 10:06:00,83.049,83.07,83.037,83.037,15400000.0
2008-03-06 10:07:00,83.02,83.023,83.006,83.019,12200000.0
2008-03-06 10:08:00,83.019,83.037,83.019,83.037,11200000.0
2008-03-06 10:09:00,83.026,83.038,83.024,83.03,12800000.0
2008-03-06 10:10:00,83.054,83.063,83.049,83.063,17000000.0
2008-03-06 10:11:00,83.081,83.09,83.073,83.09,11200000.0
2008-03-06 10:12:00,83.101,83.115,83.1,83.107,12800000.0
2008-03-06 10:13:00,83.075,83.105,83.075,83.102,12800000.0
2008-03-06 10:14:00,83.11,83.127,83.107,83.127,11200000.0
2008-03-06 10:15:00,83.132,83.133,83.103,83.103,12800000.0
2008-03-06 10:16:00,83.08,83.11,83.08,83.085,12800000.0
2008-03-06 10:17:00,83.069,83.085,83.069,83.083,11200000.0
2008-03-06 10:18:00,83.1,83.108,83.081,83.108,10600000.0
2008-03-06 10:19:00,83.097,83.104,83.097,83.1,11200000.0
2008-03-06 10:20:00,83.088,83.093,83.074,83.076,17000000.0
2008-03-06 10:21:00,83.061,83.085,83.061,83.085,16000000.0
2008-03-06 10:22:00,83.077,83.077,83.039,83.041,11200000.0
2008-03-06 10:23:00,83.041,83.063,83.033,83.063,11200000.0
2008-03-06 10:24:00,83.041,83.045,83.035,83.035,12800000.0
2008-03-06 10:25:00,83.042,83.059,83.039,83.059,11200000.0
2008-03-06 10:26:00,83.074,83.094,83.074,83.084,12800000.0
2008-03-06 10:27:00,83.063,83.07,83.058,83.07,11600000.0
2008-03-06 10:28:00,83.074,83.079,83.07,83.07,12800000.0
2008-03-06 10:29:00,83.077,83.077,83.065,83.065,10600000.0
2008-03-06 10:30:00,83.055,83.074,83.055,83.056,12800000.0
2008-03-06 10:31:00,83.064,83.085,83.061,83.085,12200000.0
2008-03-06 10:32:00,83.052,83.085,83.052,83.075,17600000.0
2008-03-06 10:33:00,83.057,83.057,83.05,83.05,11200000.0
2008-03-06 10:34:00,83.05,83.052,83.036,83.036,11200000.0
2008-03-06 10:35:00,83.04,83.045,83.034,83.034,11200000.0
2008-03-06 10:36:00,83.032,83.033,83.017,83.017,11200000.0
2008-03-06 10:37:00,83.009,83.032,82.932,83.021,10600000.0
2008-03-06 10:38:00,83.015,83.057,83.015,83.057,13200000.0
2008-03-06 10:39:00,83.051,83.059,83.049,83.05,11200000.0
2008-03-06 10:40:00,83.053,83.057,83.035,83.035,16000000.0
2008-03-06 10:41:00,83.052,83.092,83.052,83.091,12200000.0
2008-03-06 10:42:00,83.098,83.098,83.082,83.089,11200000.0
2008-03-06 10:43:00,83.086,83.089,83.084,83.088,11200000.0
2008-03-06 10:44:00,83.087,83.103,83.083,83.103,12800000.0
2008-03-06 10:45:00,83.114,83.117,83.099,83.107,12800000.0
2008-03-06 10:46:00,83.11,83.11,83.103,83.104,12800000.0
2008-03-06 10:47:00,83.059,83.059,83.026,83.049,12800000.0
2008-03-06 10:48:00,83.055,83.059,83.05,83.05,12800000.0
2008-03-06 10:49:00,83.037,83.052,83.037,83.052,11600000.0
2008-03-06 10:50:00,83.062,83.062,83.05,83.05,16000000.0
2008-03-06 10:51:00,83.069,83.081,83.066,83.081,18000000.0
2008-03-06 10:52:00,83.073,83.073,83.061,83.068,11200000.0
2008-03-06 10:53:00,83.077,83.088,83.068,83.071,11200000.0
2008-03-06 10:54:00,83.083,83.083,83.069,83.07,17600000.0
2008-03-06 10:55:00,83.036,83.052,83.032,83.052,11200000.0
2008-03-06 10:56:00,83.033,83.033,83.024,83.025,17600000.0
2008-03-06 10:57:00,83.036,83.043,83.025,83.025,16000000.0
2008-03-06 10:58:00,83.008,83.008,82.899,82.992,13200000.0
2008-03-06 10:59:00,82.987,82.996,82.985,82.987,11600000.0
2008-03-06 11:00:00,82.987,83.002,82.987,83.001,12800000.0
2008-03-06 11:01:00,82.994,83.024,82.989,83.024,12800000.0
2008-03-06 11:02:00,83.048,83.065,83.048,83.055,16400000.0
2008-03-06 11:03:00,83.067,83.067,83.041,83.047,12800000.0
2008-03-06 11:04:00,83.04,83.05,83.04,83.05,14400000.0
2008-03-06 11:05:00,83.073,83.075,83.058,83.069,17000000.0
2008-03-06 11:06:00,83.078,83.093,83.074,83.093,17600000.0
2008-03-06 11:07:00,83.104,83.116,83.093,83.11,17600000.0
2008-03-06 11:08:00,83.053,83.126,83.053,83.097,11200000.0
2008-03-06 11:09:00,83.077,83.077,83.051,83.051,18000000.0
2008-03-06 11:10:00,83.033,83.044,83.028,83.039,12200000.0
2008-03-06 11:11:00,83.034,83.034,83.006,83.006,11200000.0
2008-03-06 11:12:00,83.005,83.025,83.005,83.021,17600000.0
2008-03-06 11:13:00,83.021,83.021,82.987,83.0,14400000.0
2008-03-06 11:14:00,82.992,82.994,82.986,82.986,11200000.0
2008-03-06 11:15:00,82.967,82.967,82.956,82.965,11200000.0
2008-03-06 11:16:00,82.979,83.0,82.979,82.998,12800000.0
2008-03-06 11:17:00,83.004,83.008,82.99,82.99,11200000.0
2008-03-06 11:18:00,82.979,82.984,82.972,82.984,12800000.0
2008-03-06 11:19:00,82.997,83.018,82.997,83.013,18000000.0
2008-03-06 11:20:00,83.02,83.028,83.013,83.017,12800000.0
2008-03-06 11:21:00,83.014,83.014,83.001,83.004,13800000.0
2008-03-06 11:22:00,83.003,83.021,83.003,83.021,12800000.0
2008-03-06 11:23:00,83.025,83.034,83.018,83.034,11200000.0
2008-03-06 11:24:00,83.027,83.031,83.019,83.028,12800000.0
2008-03-06 11:25:00,83.023,83.029,82.997,83.015,17600000.0
2008-03-06 11:26:00,82.999,83.012,82.98,83.012,14400000.0
2008-03-06 11:27:00,83.006,83.012,82.994,83.011,11200000.0
2008-03-06 11:28:00,83.013,83.023,83.0,83.0,14800000.0
2008-03-06 11:29:00,83.004,83.01,83.004,83.008,14400000.0
2008-03-06 11:30:00,83.025,83.028,83.019,83.023,14400000.0
2008-03-06 11:31:00,83.003,83.027,82.996,83.023,11200000.0
2008-03-06 11:32:00,83.025,83.029,83.017,83.028,17600000.0
2008-03-06 11:33:00,83.03,83.03,83.014,83.014,12800000.0
2008-03-06 11:34:00,83.017,83.017,83.009,83.011,13200000.0
2008-03-06 11:35:00,83.015,83.028,83.015,83.028,10600000.0
2008-03-06 11:36:00,83.025,83.025,83.02,83.02,12800000.0
2008-03-06 11:37:00,83.003,83.003,82.971,82.971,11200000.0
2008-03-06 11:38:00,82.97,82.977,82.97,82.976,11200000.0
2008-03-06 11:39:00,82.979,82.988,82.969,82.985,11200000.0
2008-03-06 11:40:00,82.982,83.014,82.982,83.014,11200000.0
2008-03-06 11:41:00,83.02,83.02,83.009,83.009,16000000.0
2008-03-06 11:42:00,83.016,83.024,83.007,83.018,17600000.0
2008-03-06 11:43:00,83.025,83.034,83.019,83.029,11200000.0
2008-03-06 11:44:00,83.027,83.027,83.022,83.027,11200000.0
2008-03-06 11:45:00,83.028,83.037,83.028,83.029,14400000.0
2008-03-06 11:46:00,83.019,83.034,83.019,83.034,11200000.0
2008-03-06 11:47:00,83.043,83.061,83.043,83.051,18000000.0
2008-03-06 11:48:00,83.031,83.042,83.028,83.042,11200000.0
2008-03-06 11:49:00,83.046,83.058,83.046,83.054,12800000.0
2008-03-06 11:50:00,83.05,83.05,83.038,83.043,12200000.0
2008-03-06 11:51:00,83.044,83.044,83.031,83.033,11200000.0
2008-03-06 11:52:00,83.037,83.039,83.028,83.039,11200000.0
2008-03-06 11:53:00,83.013,83.03,82.994,83.02,16000000.0
2008-03-06 11:54:00,83.029,83.029,82.998,82.998,14400000.0
2008-03-06 11:55:00,83.0,83.006,82.941,83.001,11200000.0
2008-03-06 11:56:00,83.021,83.021,83.013,83.021,12800000.0
2008-03-06 11:57:00,83.027,83.027,83.014,83.014,17600000.0
2008-03-06 11:58:00,83.016,83.016,82.978,82.978,11200000.0
2008-03-06 11:59:00,82.959,82.963,82.953,82.963,11200000.0
2008-03-06 12:00:00,82.963,82.973,82.963,82.965,11200000.0
2008-03-06 12:01:00,82.955,82.955,82.943,82.943,11200000.0
2008-03-06 12:02:00,82.927,82.927,82.865,82.865,14400000.0
2008-03-06 12:03:00,82.856,82.89,82.856,82.89,11200000.0
2008-03-06 12:04:00,82.891,82.891,82.792,82.792,17600000.0
2008-03-06 12:05:00,82.775,82.775,82.732,82.739,17600000.0
2008-03-06 12:06:00,82.728,82.728,82.678,82.678,12800000.0
2008-03-06 12:07:00,82.695,82.75,82.695,82.75,11600000.0
2008-03-06 12:08:00,82.779,82.81,82.776,82.81,11200000.0
2008-03-06 12:09:00,82.793,82.801,82.783,82.801,14400000.0
2008-03-06 12:10:00,82.821,82.821,82.794,82.796,11200000.0
2008-03-06 12:11:00,82.803,82.857,82.799,82.857,12800000.0
2008-03-06 12:12:00,82.856,82.86,82.853,82.854,11200000.0
2008-03-06 12:13:00,82.844,82.884,82.833,82.884,11200000.0
2008-03-06 12:14:00,82.899,82.904,82.893,82.903,12800000.0
2008-03-06 12:15:00,82.928,82.942,82.928,82.942,12800000.0
2008-03-06 12:16:00,82.934,82.977,82.934,82.977,12800000.0
2008-03-06 12:17:00,82.982,82.991,82.927,82.982,17600000.0
2008-03-06 12:18:00,82.978,82.998,82.978,82.988,16000000.0
2008-03-06 12:19:00,82.997,83.003,82.978,83.003,12800000.0
2008-03-06 12:20:00,83.01,83.018,83.004,83.008,14400000.0
2008-03-06 12:21:00,83.015,83.015,82.999,83.009,15400000.0
2008-03-06 12:22:00,82.984,82.985,82.966,82.966,16000000.0
2008-03-06 12:23:00,82.964,82.981,82.962,82.981,14400000.0
2008-03-06 12:24:00,82.985,83.009,82.983,83.009,12800000.0
2008-03-06 12:25:00,83.0,83.0,82.961,82.961,11200000.0
2008-03-06 12:26:00,82.94,82.94,82.931,82.938,11600000.0
2008-03-06 12:27:00,82.936,82.936,82.929,82.936,11200000.0
2008-03-06 12:28:00,82.922,82.928,82.915,82.917,12800000.0
2008-03-06 12:29:00,82.916,82.933,82.916,82.933,17600000.0
2008-03-06 12:30:00,82.917,82.917,82.904,82.904,18000000.0
2008-03-06 12:31:00,82.891,82.911,82.891,82.908,12800000.0
2008-03-06 12:32:00,82.913,82.917,82.903,82.909,12800000.0
2008-03-06 12:33:00,82.903,82.908,82.893,82.908,14400000.0
2008-03-06 12:34:00,82.896,82.905,82.887,82.905,12800000.0
2008-03-06 12:35:00,82.888,82.888,82.87,82.872,11200000.0
2008-03-06 12:36:00,82.852,82.854,82.844,82.847,11200000.0
2008-03-06 12:37:00,82.851,82.858,82.828,82.833,11200000.0
2008-03-06 12:38:00,82.828,82.843,82.741,82.843,17600000.0
2008-03-06 12:39:00,82.852,82.868,82.852,82.863,16000000.0
2008-03-06 12:40:00,82.88,82.882,82.861,82.874,16000000.0
2008-03-06 12:41:00,82.867,82.894,82.86,82.894,12800000.0
2008-03-06 12:42:00,82.92,82.93,82.92,82.929,14400000.0
2008-03-06 12:43:00,82.943,82.943,82.914,82.914,12800000.0
2008-03-06 12:44:00,82.909,82.918,82.903,82.918,17600000.0
2008-03-06 12:45:00,82.92,82.92,82.907,82.912,15400000.0
2008-03-06 12:46:00,82.909,82.909,82.886,82.886,12800000.0
2008-03-06 12:47:00,82.894,82.894,82.844,82.844,12800000.0
2008-03-06 12:48:00,82.862,82.875,82.862,82.875,11200000.0
2008-03-06 12:49:00,82.882,82.888,82.876,82.883,16000000.0
2008-03-06 12:50:00,82.88,82.885,82.874,82.883,14400000.0
2008-03-06 12:51:00,82.887,82.899,82.887,82.894,11200000.0
2008-03-06 12:52:00,82.903,82.903,82.89,82.894,11200000.0
2008-03-06 12:53:00,82.889,82.906,82.889,82.903,11200000.0
2008-03-06 12:54:00,82.904,82.904,82.891,82.891,12800000.0
2008-03-06 12:55:00,82.897,82.903,82.897,82.899,16000000.0
2008-03-06 12:56:00,82.899,82.903,82.897,82.899,11200000.0
2008-03-06 12:57:00,82.897,82.907,82.897,82.907,11200000.0
2008-03-06 12:58:00,82.912,82.943,82.912,82.943,17600000.0
2008-03-06 12:59:00,82.929,82.934,82.917,82.917,16000000.0
2008-03-06 13:00:00,82.922,82.934,82.916,82.934,12200000.0
2008-03-06 13:01:00,82.934,82.934,82.927,82.932,14400000.0
2008-03-06 13:02:00,82.934,82.943,82.933,82.943,12800000.0
2008-03-06 13:03:00,82.925,82.94,82.924,82.928,16000000.0
2008-03-06 13:04:00,82.907,82.922,82.907,82.92,11200000.0
2008-03-06 13:05:00,82.919,82.942,82.919,82.942,12800000.0
2008-03-06 13:06:00,82.954,82.955,82.947,82.953,11200000.0
2008-03-06 13:07:00,82.955,82.956,82.949,82.949,14400000.0
2008-03-06 13:08:00,82.956,82.962,82.955,82.955,17600000.0
2008-03-06 13:09:00,82.963,82.975,82.96,82.961,12200000.0
2008-03-06 13:10:00,82.959,82.989,82.959,82.974,16000000.0
2008-03-06 13:11:00,82.952,82.973,82.951,82.963,11200000.0
2008-03-06 13:12:00,82.988,82.988,82.964,82.965,13200000.0
2008-03-06 13:13:00,82.962,82.971,82.951,82.971,17600000.0
2008-03-06 13:14:00,82.987,82.987,82.964,82.964,12200000.0
2008-03-06 13:15:00,82.989,82.993,82.983,82.986,12800000.0
2008-03-06 13:16:00,82.975,82.996,82.975,82.996,17600000.0
2008-03-06 13:17:00,82.998,83.012,82.998,83.012,12800000.0
2008-03-06 13:18:00,83.008,83.013,82.993,82.993,11200000.0
2008-03-06 13:19:00,82.983,82.983,82.953,82.953,16400000.0
2008-03-06 13:20:00,82.919,82.942,82.918,82.942,17600000.0
2008-03-06 13:21:00,82.946,82.953,82.936,82.953,11200000.0
2008-03-06 13:22:00,82.94,82.955,82.94,82.953,12800000.0
2008-03-06 13:23:00,82.953,82.956,82.948,82.948,12800000.0
2008-03-06 13:24:00,82.964,82.972,82.964,82.965,11200000.0
2008-03-06 13:25:00,82.955,82.956,82.944,82.944,17600000.0
2008-03-06 13:26:00,82.952,82.963,82.952,82.959,17600000.0
2008-03-06 13:27:00,82.966,82.983,82.966,82.978,12800000.0
2008-03-06 13:28:00,82.986,82.986,82.892,82.972,16000000.0
2008-03-06 13:29:00,82.887,83.012,82.887,82.969,11200000.0
2008-03-06 13:30:00,82.938,82.961,82.938,82.95,12800000.0
2008-03-06 13:31:00,82.961,82.976,82.961,82.976,11200000.0
2008-03-06 13:32:00,82.978,82.983,82.976,82.983,11600000.0
2008-03-06 13:33:00,82.959,82.987,82.959,82.967,19200000.0
2008-03-06 13:34:00,82.977,82.984,82.968,82.968,12800000.0
2008-03-06 13:35:00,82.967,82.976,82.967,82.969,37200000.0
2008-03-06 13:36:00,82.958,82.96,82.953,82.96,17600000.0
2008-03-06 13:37:00,82.954,82.97,82.954,82.97,14400000.0
2008-03-06 13:38:00,82.977,82.986,82.974,82.981,33600000.0
2008-03-06 13:39:00,82.966,82.967,82.96,82.961,14400000.0
2008-03-06 13:40:00,82.961,82.964,82.955,82.964,40000000.0
2008-03-06 13:41:00,82.966,82.973,82.963,82.973,16000000.0
2008-03-06 13:42:00,82.954,82.973,82.942,82.942,11200000.0
2008-03-06 13:43:00,82.964,82.971,82.957,82.96,27200000.0
2008-03-06 13:44:00,82.943,82.98,82.943,82.957,33000000.0
2008-03-06 13:45:00,82.969,82.971,82.959,82.962,20800000.0
2008-03-06 13:46:00,82.945,82.975,82.945,82.951,24400000.0
2008-03-06 13:47:00,82.967,82.974,82.967,82.972,12200000.0
2008-03-06 13:48:00,82.973,82.975,82.965,82.965,12200000.0
2008-03-06 13:49:00,82.969,82.984,82.969,82.984,17000000.0
2008-03-06 13:50:00,82.971,82.98,82.949,82.967,11200000.0
2008-03-06 13:51:00,82.986,82.999,82.986,82.999,23400000.0
2008-03-06 13:52:00,82.992,82.992,82.973,82.973,12800000.0
2008-03-06 13:53:00,82.962,82.984,82.961,82.966,17600000.0
2008-03-06 13:54:00,82.988,82.993,82.988,82.992,25600000.0
2008-03-06 13:55:00,83.0,83.003,82.997,83.001,14400000.0
2008-03-06 13:56:00,82.996,83.003,82.987,82.989,13800000.0
2008-03-06 13:57:00,82.991,83.007,82.989,83.007,28800000.0
2008-03-06 13:58:00,82.994,82.994,82.974,82.974,14800000.0
2008-03-06 13:59:00,82.96,82.97,82.956,82.96,32000000.0
2008-03-06 14:00:00,82.945,82.96,82.945,82.956,48400000.0
2008-03-06 14:01:00,82.964,82.983,82.962,82.983,32400000.0
2008-03-06 14:02:00,83.005,83.042,83.005,83.042,14400000.0
2008-03-06 14:03:00,83.032,83.032,83.024,83.024,14400000.0
2008-03-06 14:04:00,83.027,83.041,83.027,83.041,11200000.0
2008-03-06 14:05:00,83.047,83.053,83.046,83.052,24000000.0
2008-03-06 14:06:00,83.047,83.063,83.045,83.063,36800000.0
2008-03-06 14:07:00,83.064,83.065,83.055,83.058,40000000.0
2008-03-06 14:08:00,83.053,83.065,83.052,83.057,16000000.0
2008-03-06 14:09:00,83.071,83.083,83.058,83.083,33600000.0
2008-03-06 14:10:00,83.077,83.1,83.077,83.1,33400000.0
2008-03-06 14:11:00,83.097,83.131,83.097,83.131,14400000.0
2008-03-06 14:12:00,83.135,83.141,83.128,83.141,27200000.0
2008-03-06 14:13:00,83.167,83.178,83.165,83.168,14400000.0
2008-03-06 14:14:00,83.164,83.164,83.155,83.161,12800000.0
2008-03-06 14:15:00,83.164,83.17,83.157,83.168,28800000.0
2008-03-06 14:16:00,83.159,83.175,83.159,83.17,25600000.0
2008-03-06 14:17:00,83.174,83.193,83.174,83.182,12800000.0
2008-03-06 14:18:00,83.177,83.177,83.159,83.159,16000000.0
2008-03-06 14:19:00,83.141,83.141,83.118,83.118,12800000.0
2008-03-06 14:20:00,83.127,83.144,83.127,83.144,25600000.0
2008-03-06 14:21:00,83.141,83.146,83.14,83.142,28800000.0
2008-03-06 14:22:00,83.162,83.226,83.162,83.226,23400000.0
2008-03-06 14:23:00,83.208,83.21,83.2,83.204,48000000.0
2008-03-06 14:24:00,83.205,83.23,83.199,83.23,12800000.0
2008-03-06 14:25:00,83.234,83.259,83.234,83.259,12800000.0
2008-03-06 14:26:00,83.27,83.27,83.247,83.247,12800000.0
2008-03-06 14:27:00,83.23,83.239,83.204,83.207,17600000.0
2008-03-06 14:28:00,83.198,83.201,83.187,83.189,11200000.0
2008-03-06 14:29:00,83.202,83.21,83.2,83.202,37000000.0
2008-03-06 14:30:00,83.178,83.178,83.151,83.151,22400000.0
2008-03-06 14:31:00,83.162,83.194,83.162,83.194,20800000.0
2008-03-06 14:32:00,83.192,83.192,83.178,83.178,40000000.0
2008-03-06 14:33:00,83.187,83.211,83.187,83.211,24000000.0
2008-03-06 14:34:00,83.213,83.213,83.198,83.203,33600000.0
2008-03-06 14:35:00,83.192,83.195,83.184,83.184,14400000.0
2008-03-06 14:36:00,83.18,83.182,83.17,83.182,12800000.0
2008-03-06 14:37:00,83.181,83.181,83.155,83.155,10600000.0
2008-03-06 14:38:00,83.154,83.156,83.146,83.146,55400000.0
2008-03-06 14:39:00,83.1,83.1,83.07,83.072,12800000.0
2008-03-06 14:40:00,83.054,83.068,83.043,83.051,14400000.0
2008-03-06 14:41:00,83.056,83.098,83.056,83.098,56400000.0
2008-03-06 14:42:00,83.119,83.125,83.106,83.123,12800000.0
2008-03-06 14:43:00,83.136,83.149,83.128,83.149,25600000.0
2008-03-06 14:44:00,83.153,83.158,83.124,83.124,11200000.0
2008-03-06 14:45:00,83.129,83.135,83.126,83.135,11200000.0
2008-03-06 14:46:00,83.134,83.135,83.131,83.131,11200000.0
2008-03-06 14:47:00,83.136,83.139,83.109,83.109,15800000.0
2008-03-06 14:48:00,83.075,83.094,83.075,83.09,19200000.0
2008-03-06 14:49:00,83.092,83.092,83.08,83.08,30800000.0
2008-03-06 14:50:00,83.078,83.085,83.078,83.085,28800000.0
2008-03-06 14:51:00,83.088,83.108,83.088,83.108,32000000.0
2008-03-06 14:52:00,83.118,83.145,83.118,83.145,12800000.0
2008-03-06 14:53:00,83.147,83.147,83.131,83.131,17600000.0
2008-03-06 14:54:00,83.12,83.128,83.115,83.122,12200000.0
2008-03-06 14:55:00,83.129,83.146,83.129,83.133,16000000.0
2008-03-06 14:56:00,83.123,83.14,83.119,83.128,12800000.0
2008-03-06 14:57:00,83.147,83.156,83.147,83.148,12800000.0
2008-03-06 14:58:00,83.142,83.188,83.142,83.156,17600000.0
2008-03-06 14:59:00,83.163,83.177,83.161,83.177,16000000.0
2008-03-06 15:00:00,83.178,83.178,83.169,83.176,14400000.0
2008-03-06 15:01:00,83.177,83.193,83.177,83.189,13200000.0
2008-03-06 15:02:00,83.184,83.184,83.166,83.17,27200000.0
2008-03-06 15:03:00,83.16,83.171,83.16,83.166,12800000.0
2008-03-06 15:04:00,83.165,83.166,83.151,83.151,24400000.0
2008-03-06 15:05:00,83.149,83.149,83.134,83.137,11200000.0
2008-03-06 15:06:00,83.122,83.122,83.118,83.118,10600000.0
2008-03-06 15:07:00,83.131,83.145,83.131,83.145,25600000.0
2008-03-06 15:08:00,83.135,83.143,83.13,83.143,22400000.0
2008-03-06 15:09:00,83.143,83.158,83.143,83.156,16000000.0
2008-03-06 15:10:00,83.143,83.152,83.116,83.116,39400000.0
2008-03-06 15:11:00,83.115,83.116,83.091,83.101,32800000.0
2008-03-06 15:12:00,83.076,83.076,83.06,83.067,8000000.0
2008-03-06 15:13:00,83.066,83.071,83.061,83.071,44800000.0
2008-03-06 15:14:00,83.077,83.086,83.071,83.086,35200000.0
2008-03-06 15:15:00,83.084,83.084,83.054,83.054,21800000.0
2008-03-06 15:16:00,83.059,83.073,83.059,83.067,36800000.0
2008-03-06 15:17:00,83.067,83.067,83.06,83.063,21800000.0
2008-03-06 15:18:00,83.072,83.072,83.048,83.048,22400000.0
2008-03-06 15:19:00,83.047,83.05,83.044,83.049,15400000.0
2008-03-06 15:20:00,83.033,83.033,82.983,82.983,24000000.0
2008-03-06 15:21:00,82.977,82.989,82.961,82.989,14400000.0
2008-03-06 15:22:00,82.922,82.922,82.825,82.825,14400000.0
2008-03-06 15:23:00,82.796,82.796,82.781,82.789,48000000.0
2008-03-06 15:24:00,82.804,82.859,82.804,82.859,25600000.0
2008-03-06 15:25:00,82.867,82.938,82.867,82.883,27200000.0
2008-03-06 15:26:00,82.897,82.897,82.862,82.862,40000000.0
2008-03-06 15:27:00,82.859,82.859,82.852,82.852,28800000.0
2008-03-06 15:28:00,82.855,82.857,82.813,82.813,70400000.0
2008-03-06 15:29:00,82.765,82.801,82.678,82.801,46400000.0
2008-03-06 15:30:00,82.733,82.822,82.711,82.713,114000000.0
2008-03-06 15:31:00,82.766,82.766,82.746,82.746,61200000.0
2008-03-06 15:32:00,82.746,82.746,82.708,82.708,30400000.0
2008-03-06 15:33:00,82.701,82.709,82.701,82.709,30800000.0
2008-03-06 15:34:00,82.703,82.731,82.703,82.727,22400000.0
2008-03-06 15:35:00,82.739,82.772,82.739,82.764,33600000.0
2008-03-06 15:36:00,82.776,82.78,82.771,82.772,32000000.0
2008-03-06 15:37:00,82.77,82.824,82.77,82.824,30400000.0
2008-03-06 15:38:00,82.787,82.8,82.781,82.8,60000000.0
2008-03-06 15:39:00,82.827,82.84,82.824,82.831,36200000.0
2008-03-06 15:40:00,82.822,82.822,82.787,82.787,35200000.0
2008-03-06 15:41:00,82.766,82.766,82.738,82.757,25000000.0
2008-03-06 15:42:00,82.762,82.777,82.747,82.777,43200000.0
2008-03-06 15:43:00,82.803,82.81,82.779,82.779,27200000.0
2008-03-06 15:44:00,82.764,82.764,82.742,82.747,26000000.0
2008-03-06 15:45:00,82.753,82.753,82.729,82.742,16000000.0
2008-03-06 15:46:00,82.764,82.798,82.764,82.798,14400000.0
2008-03-06 15:47:00,82.809,82.809,82.785,82.797,29800000.0
2008-03-06 15:48:00,82.824,82.833,82.824,82.829,27200000.0
2008-03-06 15:49:00,82.815,82.819,82.804,82.812,10600000.0
2008-03-06 15:50:00,82.818,82.829,82.818,82.826,25600000.0
2008-03-06 15:51:00,82.819,82.826,82.815,82.825,42600000.0
2008-03-06 15:52:00,82.813,82.813,82.794,82.794,20800000.0
2008-03-06 15:53:00,82.79,82.802,82.788,82.798,24400000.0
2008-03-06 15:54:00,82.813,82.837,82.807,82.82,28800000.0
2008-03-06 15:55:00,82.804,82.821,82.788,82.792,22800000.0
2008-03-06 15:56:00,82.824,82.842,82.816,82.819,51200000.0
2008-03-06 15:57:00,82.753,82.753,82.724,82.726,12600000.0
2008-03-06 15:58:00,82.722,82.818,82.722,82.818,19200000.0
2008-03-06 15:59:00,82.829,82.837,82.813,82.816,36800000.0
2008-03-06 16:00:00,82.806,82.827,82.806,82.818,51200000.0
2008-03-06 16:01:00,82.823,82.838,82.823,82.838,41000000.0
2008-03-06 16:02:00,82.845,82.849,82.841,82.849,21800000.0
2008-03-06 16:03:00,82.861,82.878,82.853,82.878,64400000.0
2008-03-06 16:04:00,82.931,82.931,82.91,82.928,44200000.0
2008-03-06 16:05:00,82.916,82.928,82.915,82.918,47400000.0
2008-03-06 16:06:00,82.911,82.911,82.885,82.89,35200000.0
2008-03-06 16:07:00,82.918,82.928,82.917,82.921,31800000.0
2008-03-06 16:08:00,82.908,82.912,82.901,82.911,44800000.0
2008-03-06 16:09:00,82.894,82.894,82.856,82.856,44200000.0
2008-03-06 16:10:00,82.837,82.849,82.833,82.844,40400000.0
2008-03-06 16:11:00,82.835,82.842,82.834,82.84,14800000.0
2008-03-06 16:12:00,82.85,82.855,82.824,82.855,55400000.0
2008-03-06 16:13:00,82.868,82.915,82.86,82.915,11200000.0
2008-03-06 16:14:00,82.921,82.921,82.9,82.911,49000000.0
2008-03-06 16:15:00,82.925,82.928,82.914,82.925,58600000.0
2008-03-06 16:16:00,82.924,82.982,82.909,82.982,17000000.0
2008-03-06 16:17:00,83.004,83.004,82.987,82.998,37800000.0
2008-03-06 16:18:00,83.039,83.039,82.959,82.959,37800000.0
2008-03-06 16:19:00,82.928,82.928,82.884,82.884,22400000.0
2008-03-06 16:20:00,82.889,82.911,82.88,82.911,10600000.0
2008-03-06 16:21:00,82.912,82.912,82.893,82.906,27600000.0
2008-03-06 16:22:00,82.91,82.91,82.89,82.905,41600000.0
2008-03-06 16:23:00,82.917,82.918,82.899,82.899,42600000.0
2008-03-06 16:24:00,82.896,82.898,82.884,82.885,17600000.0
2008-03-06 16:25:00,82.893,82.929,82.893,82.929,33600000.0
2008-03-06 16:26:00,82.907,82.907,82.894,82.904,17600000.0
2008-03-06 16:27:00,82.913,82.927,82.913,82.913,35200000.0
2008-03-06 16:28:00,82.913,82.929,82.909,82.929,26600000.0
2008-03-06 16:29:00,82.931,82.931,82.911,82.914,11200000.0
2008-03-06 16:30:00,82.888,82.902,82.888,82.897,43200000.0
2008-03-06 16:31:00,82.898,82.924,82.898,82.915,41000000.0
2008-03-06 16:32:00,82.912,82.926,82.904,82.926,12800000.0
2008-03-06 16:33:00,82.96,82.999,82.96,82.999,27200000.0
2008-03-06 16:34:00,82.993,82.993,82.956,82.956,36000000.0
2008-03-06 16:35:00,82.938,82.957,82.938,82.956,52800000.0
2008-03-06 16:36:00,82.954,82.954,82.897,82.897,51200000.0
2008-03-06 16:37:00,82.897,82.897,82.835,82.835,41600000.0
2008-03-06 16:38:00,82.82,82.834,82.82,82.828,40000000.0
2008-03-06 16:39:00,82.836,82.843,82.828,82.838,35200000.0
2008-03-06 16:40:00,82.83,82.848,82.805,82.805,56000000.0
2008-03-06 16:41:00,82.812,82.835,82.795,82.835,74000000.0
2008-03-06 16:42:00,82.835,82.841,82.832,82.834,54800000.0
2008-03-06 16:43:00,82.835,82.848,82.822,82.848,17600000.0
2008-03-06 16:44:00,82.856,82.86,82.841,82.855,11200000.0
2008-03-06 16:45:00,82.843,82.857,82.843,82.857,57600000.0
2008-03-06 16:46:00,82.875,82.886,82.873,82.879,12800000.0
2008-03-06 16:47:00,82.873,82.873,82.835,82.837,71600000.0
2008-03-06 16:48:00,82.843,82.863,82.843,82.863,52800000.0
2008-03-06 16:49:00,82.863,82.863,82.83,82.83,36200000.0
2008-03-06 16:50:00,82.83,82.835,82.802,82.802,75200000.0
2008-03-06 16:51:00,82.762,82.762,82.721,82.722,32000000.0
2008-03-06 16:52:00,82.699,82.715,82.699,82.715,46400000.0
2008-03-06 16:53:00,82.721,82.744,82.721,82.744,30400000.0
2008-03-06 16:54:00,82.746,82.757,82.736,82.757,11200000.0
2008-03-06 16:55:00,82.747,82.766,82.741,82.759,27200000.0
2008-03-06 16:56:00,82.764,82.764,82.74,82.74,37000000.0
2008-03-06 16:57:00,82.717,82.717,82.664,82.664,19200000.0
2008-03-06 16:58:00,82.67,82.671,82.657,82.657,12200000.0
2008-03-06 16:59:00,82.667,82.716,82.667,82.716,51200000.0
2008-03-06 17:00:00,82.705,82.705,82.617,82.617,49400000.0
2008-03-06 17:01:00,82.613,82.632,82.608,82.632,40000000.0
2008-03-06 17:02:00,82.617,82.617,82.593,82.593,33600000.0
2008-03-06 17:03:00,82.563,82.563,82.53,82.533,44800000.0
2008-03-06 17:04:00,82.512,82.523,82.502,82.523,41600000.0
2008-03-06 17:05:00,82.543,82.575,82.543,82.573,53800000.0
2008-03-06 17:06:00,82.547,82.547,82.518,82.518,58600000.0
2008-03-06 17:07:00,82.506,82.513,82.5,82.513,35200000.0
2008-03-06 17:08:00,82.517,82.517,82.416,82.416,68600000.0
2008-03-06 17:09:00,82.396,82.402,82.386,82.397,59600000.0
2008-03-06 17:10:00,82.375,82.375,82.358,82.358,26000000.0
2008-03-06 17:11:00,82.34,82.374,82.34,82.374,38400000.0
2008-03-06 17:12:00,82.387,82.438,82.387,82.434,25600000.0
2008-03-06 17:13:00,82.465,82.469,82.438,82.446,28800000.0
2008-03-06 17:14:00,82.458,82.458,82.44,82.457,22400000.0
2008-03-06 17:15:00,82.467,82.467,82.451,82.453,19200000.0
2008-03-06 17:16:00,82.455,82.466,82.452,82.464,17600000.0
2008-03-06 17:17:00,82.49,82.49,82.463,82.463,38400000.0
2008-03-06 17:18:00,82.446,82.446,82.414,82.414,57600000.0
2008-03-06 17:19:00,82.389,82.391,82.373,82.384,24000000.0
2008-03-06 17:20:00,82.39,82.432,82.39,82.432,16000000.0
2008-03-06 17:21:00,82.423,82.435,82.416,82.435,28800000.0
2008-03-06 17:22:00,82.461,82.488,82.459,82.488,18600000.0
2008-03-06 17:23:00,82.488,82.494,82.487,82.493,11200000.0
2008-03-06 17:24:00,82.532,82.55,82.532,82.548,12800000.0
2008-03-06 17:25:00,82.566,82.585,82.554,82.585,18000000.0
2008-03-06 17:26:00,82.568,82.577,82.547,82.564,35600000.0
2008-03-06 17:27:00,82.549,82.549,82.496,82.506,46400000.0
2008-03-06 17:28:00,82.495,82.524,82.495,82.524,31800000.0
2008-03-06 17:29:00,82.546,82.559,82.541,82.541,27200000.0
2008-03-06 17:30:00,82.534,82.555,82.534,82.55,17600000.0
2008-03-06 17:31:00,82.519,82.519,82.481,82.481,88400000.0
2008-03-06 17:32:00,82.498,82.508,82.498,82.502,52800000.0
2008-03-06 17:33:00,82.507,82.547,82.507,82.547,36200000.0
2008-03-06 17:34:00,82.535,82.543,82.533,82.533,64000000.0
2008-03-06 17:35:00,82.554,82.576,82.554,82.565,43000000.0
2008-03-06 17:36:00,82.572,82.596,82.572,82.585,33600000.0
2008-03-06 17:37:00,82.588,82.607,82.588,82.601,16000000.0
2008-03-06 17:38:00,82.607,82.61,82.599,82.6,35000000.0
2008-03-06 17:39:00,82.588,82.588,82.579,82.58,15400000.0
2008-03-06 17:40:00,82.588,82.588,82.569,82.569,75200000.0
2008-03-06 17:41:00,82.564,82.564,82.504,82.504,12800000.0
2008-03-06 17:42:00,82.492,82.503,82.476,82.476,12800000.0
2008-03-06 17:43:00,82.47,82.47,82.436,82.453,17600000.0
2008-03-06 17:44:00,82.467,82.467,82.446,82.446,29800000.0
2008-03-06 17:45:00,82.44,82.446,82.435,82.435,30400000.0
2008-03-06 17:46:00,82.431,82.431,82.42,82.42,40400000.0
2008-03-06 17:47:00,82.421,82.425,82.41,82.41,57000000.0
2008-03-06 17:48:00,82.413,82.413,82.399,82.408,58000000.0
2008-03-06 17:49:00,82.431,82.438,82.426,82.434,46400000.0
2008-03-06 17:50:00,82.447,82.468,82.447,82.464,12800000.0
2008-03-06 17:51:00,82.458,82.458,82.432,82.432,49600000.0
2008-03-06 17:52:00,82.411,82.411,82.397,82.397,42600000.0
2008-03-06 17:53:00,82.4,82.408,82.377,82.408,33600000.0
2008-03-06 17:54:00,82.432,82.432,82.413,82.421,37800000.0
2008-03-06 17:55:00,82.429,82.469,82.429,82.469,40000000.0
2008-03-06 17:56:00,82.488,82.488,82.471,82.471,44200000.0
2008-03-06 17:57:00,82.453,82.453,82.433,82.441,36800000.0
2008-03-06 17:58:00,82.428,82.431,82.415,82.415,17600000.0
2008-03-06 17:59:00,82.426,82.428,82.406,82.416,62800000.0
2008-03-06 18:00:00,82.444,82.444,82.428,82.432,51200000.0
2008-03-06 18:01:00,82.433,82.44,82.433,82.439,32000000.0
2008-03-06 18:02:00,82.447,82.448,82.423,82.423,24000000.0
2008-03-06 18:03:00,82.41,82.416,82.4,82.416,35600000.0
2008-03-06 18:04:00,82.409,82.424,82.402,82.424,34000000.0
2008-03-06 18:05:00,82.414,82.426,82.413,82.417,12800000.0
2008-03-06 18:06:00,82.412,82.412,82.398,82.399,30800000.0
2008-03-06 18:07:00,82.422,82.422,82.412,82.412,11200000.0
2008-03-06 18:08:00,82.4,82.412,82.4,82.409,84800000.0
2008-03-06 18:09:00,82.408,82.42,82.407,82.42,32400000.0
2008-03-06 18:10:00,82.424,82.425,82.4,82.416,16000000.0
2008-03-06 18:11:00,82.43,82.436,82.42,82.436,12800000.0
2008-03-06 18:12:00,82.447,82.447,82.412,82.412,12800000.0
2008-03-06 18:13:00,82.429,82.453,82.429,82.433,26000000.0
2008-03-06 18:14:00,82.422,82.426,82.414,82.414,19200000.0
2008-03-06 18:15:00,82.408,82.408,82.378,82.378,30400000.0
2008-03-06 18:16:00,82.37,82.382,82.369,82.38,56000000.0
2008-03-06 18:17:00,82.378,82.384,82.371,82.372,43000000.0
2008-03-06 18:18:00,82.352,82.378,82.352,82.377,30400000.0
2008-03-06 18:19:00,82.362,82.362,82.351,82.357,46400000.0
2008-03-06 18:20:00,82.37,82.424,82.37,82.424,42000000.0
2008-03-06 18:21:00,82.415,82.428,82.415,82.418,12200000.0
2008-03-06 18:22:00,82.427,82.483,82.427,82.483,33600000.0
2008-03-06 18:23:00,82.482,82.482,82.457,82.459,46200000.0
2008-03-06 18:24:00,82.444,82.444,82.415,82.436,52800000.0
2008-03-06 18:25:00,82.451,82.451,82.395,82.395,33600000.0
2008-03-06 18:26:00,82.361,82.401,82.361,82.401,30400000.0
2008-03-06 18:27:00,82.455,82.473,82.455,82.465,33000000.0
2008-03-06 18:28:00,82.473,82.492,82.469,82.492,12800000.0
2008-03-06 18:29:00,82.525,82.543,82.525,82.541,25000000.0
2008-03-06 18:30:00,82.54,82.544,82.52,82.52,37000000.0
2008-03-06 18:31:00,82.503,82.503,82.473,82.473,11200000.0
2008-03-06 18:32:00,82.48,82.5,82.48,82.5,70800000.0
2008-03-06 18:33:00,82.532,82.532,82.513,82.513,32000000.0
2008-03-06 18:34:00,82.518,82.525,82.518,82.519,19200000.0
2008-03-06 18:35:00,82.504,82.504,82.472,82.479,43000000.0
2008-03-06 18:36:00,82.498,82.517,82.498,82.517,68800000.0
2008-03-06 18:37:00,82.504,82.508,82.493,82.508,36800000.0
2008-03-06 18:38:00,82.526,82.562,82.526,82.562,49000000.0
2008-03-06 18:39:00,82.565,82.599,82.565,82.599,76800000.0
2008-03-06 18:40:00,82.582,82.582,82.551,82.551,64400000.0
2008-03-06 18:41:00,82.537,82.537,82.517,82.517,72200000.0
2008-03-06 18:42:00,82.505,82.505,82.486,82.496,77200000.0
2008-03-06 18:43:00,82.51,82.524,82.51,82.517,49600000.0
2008-03-06 18:44:00,82.496,82.509,82.492,82.509,30400000.0
2008-03-06 18:45:00,82.513,82.521,82.499,82.521,12800000.0
2008-03-06 18:46:00,82.52,82.533,82.519,82.533,12800000.0
2008-03-06 18:47:00,82.526,82.53,82.518,82.521,14400000.0
2008-03-06 18:48:00,82.506,82.522,82.494,82.512,28800000.0
2008-03-06 18:49:00,82.515,82.518,82.508,82.513,23400000.0
2008-03-06 18:50:00,82.513,82.519,82.495,82.497,46400000.0
2008-03-06 18:51:00,82.486,82.486,82.459,82.459,12800000.0
2008-03-06 18:52:00,82.441,82.472,82.441,82.471,19200000.0
2008-03-06 18:53:00,82.479,82.487,82.476,82.481,29800000.0
2008-03-06 18:54:00,82.487,82.487,82.48,82.481,19200000.0
2008-03-06 18:55:00,82.488,82.499,82.486,82.494,21600000.0
2008-03-06 18:56:00,82.506,82.506,82.497,82.501,16000000.0
2008-03-06 18:57:00,82.495,82.507,82.495,82.496,19000000.0
2008-03-06 18:58:00,82.485,82.489,82.474,82.474,32400000.0
2008-03-06 18:59:00,82.468,82.478,82.466,82.478,32000000.0
2008-03-06 19:00:00,82.472,82.472,82.454,82.454,14400000.0
2008-03-06 19:01:00,82.435,82.451,82.42,82.432,19600000.0
2008-03-06 19:02:00,82.444,82.449,82.441,82.448,43200000.0
2008-03-06 19:03:00,82.451,82.451,82.433,82.44,14400000.0
2008-03-06 19:04:00,82.437,82.441,82.432,82.434,17600000.0
2008-03-06 19:05:00,82.428,82.428,82.41,82.41,22400000.0
2008-03-06 19:06:00,82.406,82.406,82.393,82.398,55400000.0
2008-03-06 19:07:00,82.404,82.405,82.392,82.405,35200000.0
2008-03-06 19:08:00,82.411,82.416,82.411,82.414,22400000.0
2008-03-06 19:09:00,82.399,82.406,82.388,82.388,12800000.0
2008-03-06 19:10:00,82.376,82.376,82.342,82.342,17600000.0
2008-03-06 19:11:00,82.32,82.32,82.3,82.3,29800000.0
2008-03-06 19:12:00,82.297,82.297,82.26,82.26,24400000.0
2008-03-06 19:13:00,82.235,82.235,82.203,82.203,12800000.0
2008-03-06 19:14:00,82.204,82.217,82.199,82.217,12800000.0
2008-03-06 19:15:00,82.224,82.238,82.219,82.238,16000000.0
2008-03-06 19:16:00,82.253,82.253,82.231,82.24,12800000.0
2008-03-06 19:17:00,82.239,82.239,82.22,82.225,14800000.0
2008-03-06 19:18:00,82.231,82.236,82.231,82.236,32000000.0
2008-03-06 19:19:00,82.258,82.258,82.248,82.256,11200000.0
2008-03-06 19:20:00,82.249,82.249,82.231,82.238,13800000.0
2008-03-06 19:21:00,82.24,82.258,82.24,82.258,17600000.0
2008-03-06 19:22:00,82.255,82.256,82.24,82.24,14400000.0
2008-03-06 19:23:00,82.253,82.253,82.234,82.235,16000000.0
2008-03-06 19:24:00,82.229,82.238,82.225,82.236,47400000.0
2008-03-06 19:25:00,82.238,82.265,82.235,82.265,11200000.0
2008-03-06 19:26:00,82.264,82.326,82.264,82.326,41600000.0
2008-03-06 19:27:00,82.331,82.353,82.331,82.353,14400000.0
2008-03-06 19:28:00,82.333,82.333,82.319,82.333,12800000.0
2008-03-06 19:29:00,82.326,82.335,82.326,82.335,12800000.0
2008-03-06 19:30:00,82.325,82.328,82.31,82.328,11200000.0
2008-03-06 19:31:00,82.307,82.307,82.291,82.291,12800000.0
2008-03-06 19:32:00,82.288,82.294,82.286,82.286,11200000.0
2008-03-06 19:33:00,82.289,82.289,82.273,82.273,12200000.0
2008-03-06 19:34:00,82.27,82.29,82.27,82.272,12800000.0
2008-03-06 19:35:00,82.265,82.278,82.254,82.278,17000000.0
2008-03-06 19:36:00,82.284,82.284,82.27,82.273,16000000.0
2008-03-06 19:37:00,82.271,82.324,82.271,82.324,11200000.0
2008-03-06 19:38:00,82.332,82.334,82.326,82.326,11200000.0
2008-03-06 19:39:00,82.309,82.316,82.293,82.293,12800000.0
2008-03-06 19:40:00,82.278,82.301,82.278,82.299,11200000.0
2008-03-06 19:41:00,82.303,82.327,82.303,82.327,11200000.0
2008-03-06 19:42:00,82.32,82.34,82.32,82.34,11200000.0
2008-03-06 19:43:00,82.35,82.364,82.348,82.364,19200000.0
2008-03-06 19:44:00,82.395,82.417,82.395,82.412,11200000.0
2008-03-06 19:45:00,82.415,82.418,82.407,82.411,16000000.0
2008-03-06 19:46:00,82.4,82.412,82.4,82.404,14400000.0
2008-03-06 19:47:00,82.394,82.394,82.386,82.391,17600000.0
2008-03-06 19:48:00,82.363,82.363,82.307,82.307,12800000.0
2008-03-06 19:49:00,82.294,82.301,82.292,82.295,30800000.0
2008-03-06 19:50:00,82.294,82.306,82.29,82.306,12800000.0
2008-03-06 19:51:00,82.295,82.308,82.295,82.308,12800000.0
2008-03-06 19:52:00,82.295,82.306,82.286,82.301,16000000.0
2008-03-06 19:53:00,82.309,82.325,82.309,82.325,12200000.0
2008-03-06 19:54:00,82.329,82.342,82.328,82.342,12800000.0
2008-03-06 19:55:00,82.354,82.354,82.323,82.323,10600000.0
2008-03-06 19:56:00,82.307,82.316,82.301,82.314,16000000.0
2008-03-06 19:57:00,82.326,82.338,82.326,82.338,12800000.0
2008-03-06 19:58:00,82.347,82.362,82.347,82.347,10600000.0
2008-03-06 19:59:00,82.341,82.342,82.331,82.342,12200000.0
2008-03-06 20:00:00,82.351,82.374,82.351,82.369,17600000.0
2008-03-06 20:01:00,82.373,82.373,82.37,82.371,11200000.0
2008-03-06 20:02:00,82.365,82.365,82.352,82.352,17600000.0
2008-03-06 20:03:00,82.346,82.346,82.33,82.33,16000000.0
2008-03-06 20:04:00,82.326,82.34,82.321,82.339,30800000.0
2008-03-06 20:05:00,82.337,82.363,82.336,82.363,12800000.0
2008-03-06 20:06:00,82.363,82.368,82.363,82.363,11200000.0
2008-03-06 20:07:00,82.364,82.375,82.362,82.372,17600000.0
2008-03-06 20:08:00,82.371,82.371,82.344,82.352,38400000.0
2008-03-06 20:09:00,82.344,82.36,82.344,82.359,11200000.0
2008-03-06 20:10:00,82.359,82.359,82.322,82.322,16400000.0
2008-03-06 20:11:00,82.302,82.302,82.27,82.282,11200000.0
2008-03-06 20:12:00,82.285,82.285,82.268,82.284,11200000.0
2008-03-06 20:13:00,82.317,82.317,82.298,82.306,27200000.0
2008-03-06 20:14:00,82.324,82.336,82.271,82.319,13800000.0
2008-03-06 20:15:00,82.281,82.302,82.281,82.29,17600000.0
2008-03-06 20:16:00,82.303,82.31,82.289,82.31,28800000.0
2008-03-06 20:17:00,82.327,82.331,82.313,82.326,33600000.0
2008-03-06 20:18:00,82.325,82.343,82.324,82.343,6400000.0
2008-03-06 20:19:00,82.342,82.351,82.342,82.348,11200000.0
2008-03-06 20:20:00,82.347,82.363,82.347,82.363,18000000.0
2008-03-06 20:21:00,82.366,82.366,82.337,82.352,16000000.0
2008-03-06 20:22:00,82.345,82.348,82.331,82.332,14400000.0
2008-03-06 20:23:00,82.335,82.345,82.335,82.345,12800000.0
2008-03-06 20:24:00,82.352,82.355,82.348,82.355,16000000.0
2008-03-06 20:25:00,82.336,82.341,82.335,82.335,10600000.0
2008-03-06 20:26:00,82.294,82.294,82.267,82.267,16000000.0
2008-03-06 20:27:00,82.275,82.275,82.263,82.265,12800000.0
2008-03-06 20:28:00,82.277,82.279,82.263,82.279,11200000.0
2008-03-06 20:29:00,82.277,82.28,82.26,82.264,13200000.0
2008-03-06 20:30:00,82.273,82.273,82.244,82.262,27200000.0
2008-03-06 20:31:00,82.275,82.28,82.269,82.278,8000000.0
2008-03-06 20:32:00,82.281,82.281,82.259,82.263,11200000.0
2008-03-06 20:33:00,82.261,82.267,82.249,82.267,12800000.0
2008-03-06 20:34:00,82.273,82.276,82.259,82.259,11200000.0
2008-03-06 20:35:00,82.263,82.271,82.255,82.255,11200000.0
2008-03-06 20:36:00,82.262,82.279,82.261,82.261,16000000.0
2008-03-06 20:37:00,82.264,82.266,82.259,82.259,8000000.0
2008-03-06 20:38:00,82.243,82.251,82.24,82.248,12200000.0
2008-03-06 20:39:00,82.25,82.265,82.25,82.255,14400000.0
2008-03-06 20:40:00,82.239,82.259,82.238,82.259,11200000.0
2008-03-06 20:41:00,82.259,82.262,82.252,82.252,14400000.0
2008-03-06 20:42:00,82.256,82.256,82.235,82.235,11200000.0
2008-03-06 20:43:00,82.233,82.237,82.221,82.221,14400000.0
2008-03-06 20:44:00,82.222,82.224,82.215,82.221,11200000.0
2008-03-06 20:45:00,82.21,82.21,82.18,82.18,12200000.0
2008-03-06 20:46:00,82.166,82.166,82.119,82.12,14400000.0
2008-03-06 20:47:00,82.103,82.103,82.071,82.071,8000000.0
2008-03-06 20:48:00,82.096,82.096,82.054,82.083,17600000.0
2008-03-06 20:49:00,82.104,82.124,82.104,82.123,11200000.0
2008-03-06 20:50:00,82.134,82.134,82.116,82.124,14800000.0
2008-03-06 20:51:00,82.144,82.167,82.142,82.167,28800000.0
2008-03-06 20:52:00,82.173,82.181,82.171,82.177,11200000.0
2008-03-06 20:53:00,82.181,82.181,82.166,82.172,16000000.0
2008-03-06 20:54:00,82.16,82.178,82.16,82.167,12800000.0
2008-03-06 20:55:00,82.152,82.152,82.131,82.151,10600000.0
2008-03-06 20:56:00,82.136,82.136,82.11,82.11,12800000.0
2008-03-06 20:57:00,82.089,82.121,82.089,82.121,12800000.0
2008-03-06 20:58:00,82.122,82.129,82.104,82.105,15400000.0
2008-03-06 20:59:00,82.1,82.104,82.1,82.102,11200000.0
2008-03-06 21:00:00,82.097,82.097,82.054,82.082,17600000.0
2008-03-06 21:01:00,82.07,82.08,82.068,82.073,11200000.0
2008-03-06 21:02:00,82.087,82.097,82.087,82.095,16000000.0
2008-03-06 21:03:00,82.09,82.09,82.071,82.074,12800000.0
2008-03-06 21:04:00,82.089,82.095,82.072,82.072,16000000.0
2008-03-06 21:05:00,82.059,82.065,82.049,82.059,12800000.0
2008-03-06 21:06:00,82.059,82.065,82.025,82.025,12800000.0
2008-03-06 21:07:00,82.012,82.012,81.966,81.971,14400000.0
2008-03-06 21:08:00,81.955,81.979,81.954,81.979,16000000.0
2008-03-06 21:09:00,81.983,81.984,81.966,81.984,14400000.0
2008-03-06 21:10:00,81.973,81.982,81.961,81.961,12800000.0
2008-03-06 21:11:00,81.959,81.971,81.941,81.958,12800000.0
2008-03-06 21:12:00,81.961,82.004,81.961,82.004,12800000.0
2008-03-06 21:13:00,81.996,82.031,81.996,82.028,16000000.0
2008-03-06 21:14:00,82.039,82.052,82.025,82.052,12800000.0
2008-03-06 21:15:00,82.081,82.087,82.079,82.087,11200000.0
2008-03-06 21:16:00,82.082,82.087,82.081,82.085,19200000.0
2008-03-06 21:17:00,82.093,82.105,82.093,82.103,14400000.0
2008-03-06 21:18:00,82.103,82.103,82.086,82.086,8000000.0
2008-03-06 21:19:00,82.074,82.083,82.074,82.076,10600000.0
2008-03-06 21:20:00,82.059,82.083,82.059,82.068,14400000.0
2008-03-06 21:21:00,82.062,82.062,81.977,81.977,17600000.0
2008-03-06 21:22:00,81.956,81.984,81.956,81.967,12800000.0
2008-03-06 21:23:00,81.988,82.003,81.975,82.003,12800000.0
2008-03-06 21:24:00,81.994,81.994,81.94,81.94,11600000.0
2008-03-06 21:25:00,81.92,81.936,81.918,81.928,17600000.0
2008-03-06 21:26:00,81.938,81.948,81.935,81.945,24000000.0
2008-03-06 21:27:00,81.94,81.947,81.928,81.928,22400000.0
2008-03-06 21:28:00,81.921,81.921,81.904,81.905,11200000.0
2008-03-06 21:29:00,81.906,81.921,81.906,81.909,27200000.0
2008-03-06 21:30:00,81.907,81.907,81.89,81.89,12800000.0
2008-03-06 21:31:00,81.891,81.891,81.876,81.876,16000000.0
2008-03-06 21:32:00,81.872,81.872,81.849,81.872,14400000.0
2008-03-06 21:33:00,81.873,81.873,81.857,81.858,11200000.0
2008-03-06 21:34:00,81.857,81.862,81.849,81.857,17600000.0
2008-03-06 21:35:00,81.865,81.872,81.864,81.869,14400000.0
2008-03-06 21:36:00,81.866,81.887,81.86,81.881,11200000.0
2008-03-06 21:37:00,81.912,81.941,81.911,81.911,16000000.0
2008-03-06 21:38:00,81.908,81.942,81.824,81.824,12800000.0
2008-03-06 21:39:00,81.909,81.909,81.892,81.907,12800000.0
2008-03-06 21:40:00,81.92,81.934,81.917,81.934,11200000.0
2008-03-06 21:41:00,81.932,81.942,81.847,81.931,10600000.0
2008-03-06 21:42:00,81.956,81.956,81.891,81.9,14400000.0
2008-03-06 21:43:00,81.895,81.925,81.895,81.913,14400000.0
2008-03-06 21:44:00,81.924,81.961,81.921,81.961,12800000.0
2008-03-06 21:45:00,81.998,82.0,81.992,82.0,17000000.0
2008-03-06 21:46:00,81.998,82.005,81.991,82.005,14400000.0
2008-03-06 21:47:00,82.003,82.029,82.003,82.029,11200000.0
2008-03-06 21:48:00,82.049,82.101,82.049,82.101,35000000.0
2008-03-06 21:49:00,82.144,82.156,82.136,82.136,11200000.0
2008-03-06 21:50:00,82.128,82.128,82.104,82.122,12800000.0
2008-03-06 21:51:00,82.11,82.11,82.092,82.092,17000000.0
2008-03-06 21:52:00,82.069,82.069,82.047,82.048,11200000.0
2008-03-06 21:53:00,82.045,82.045,82.033,82.033,11200000.0
2008-03-06 21:54:00,82.037,82.048,82.037,82.048,11200000.0
2008-03-06 21:55:00,82.052,82.067,82.048,82.048,12800000.0
2008-03-06 21:56:00,82.048,82.057,82.045,82.049,12800000.0
2008-03-06 21:57:00,82.051,82.062,82.043,82.043,18400000.0
2008-03-06 21:58:00,82.037,82.047,82.037,82.046,8000000.0
2008-03-06 21:59:00,82.035,82.035,82.015,82.015,12800000.0
2008-03-06 22:00:00,81.991,82.004,81.991,81.999,17600000.0
2008-03-06 22:01:00,81.98,81.98,81.952,81.952,11200000.0
2008-03-06 22:02:00,81.938,81.951,81.938,81.951,11200000.0
2008-03-06 22:03:00,81.94,81.95,81.922,81.922,17000000.0
2008-03-06 22:04:00,81.917,81.917,81.87,81.87,16000000.0
2008-03-06 22:05:00,81.903,81.903,81.857,81.857,11200000.0
2008-03-06 22:06:00,81.875,81.891,81.875,81.886,12800000.0
2008-03-06 22:07:00,81.874,81.879,81.859,81.859,16000000.0
2008-03-06 22:08:00,81.845,81.854,81.836,81.854,16000000.0
2008-03-06 22:09:00,81.842,81.845,81.833,81.84,12200000.0
2008-03-06 22:10:00,81.826,81.834,81.813,81.813,12800000.0
2008-03-06 22:11:00,81.807,81.814,81.804,81.807,11200000.0
2008-03-06 22:12:00,81.814,81.829,81.814,81.829,12800000.0
2008-03-06 22:13:00,81.806,81.821,81.793,81.794,12800000.0
2008-03-06 22:14:00,81.775,81.794,81.775,81.79,12800000.0
2008-03-06 22:15:00,81.787,81.791,81.784,81.786,14400000.0
2008-03-06 22:16:00,81.799,81.863,81.799,81.863,17000000.0
2008-03-06 22:17:00,81.897,81.9,81.892,81.896,11200000.0
2008-03-06 22:18:00,81.885,81.898,81.881,81.898,11200000.0
2008-03-06 22:19:00,81.894,81.894,81.871,81.888,11600000.0
2008-03-06 22:20:00,81.887,81.918,81.887,81.918,12800000.0
2008-03-06 22:21:00,81.911,81.911,81.893,81.895,11200000.0
2008-03-06 22:22:00,81.92,81.933,81.92,81.933,12800000.0
2008-03-06 22:23:00,81.949,81.949,81.921,81.921,12800000.0
2008-03-06 22:24:00,81.888,81.9,81.888,81.9,11200000.0
2008-03-06 22:25:00,81.905,81.905,81.897,81.897,16000000.0
2008-03-06 22:26:00,81.895,81.896,81.887,81.892,11200000.0
2008-03-06 22:27:00,81.877,81.877,81.85,81.85,12800000.0
2008-03-06 22:28:00,81.836,81.854,81.836,81.844,11200000.0
2008-03-06 22:29:00,81.856,81.87,81.841,81.869,16000000.0
2008-03-06 22:30:00,81.867,81.867,81.848,81.851,17600000.0
2008-03-06 22:31:00,81.839,81.839,81.812,81.812,11200000.0
2008-03-06 22:32:00,81.812,81.812,81.784,81.784,12800000.0
2008-03-06 22:33:00,81.782,81.782,81.748,81.754,11200000.0
2008-03-06 22:34:00,81.754,81.754,81.734,81.741,12800000.0
2008-03-06 22:35:00,81.721,81.725,81.704,81.705,12800000.0
2008-03-06 22:36:00,81.713,81.713,81.699,81.702,17600000.0
2008-03-06 22:37:00,81.709,81.709,81.685,81.691,25600000.0
2008-03-06 22:38:00,81.693,81.696,81.684,81.696,17600000.0
2008-03-06 22:39:00,81.71,81.713,81.708,81.709,12800000.0
2008-03-06 22:40:00,81.696,81.702,81.687,81.699,17600000.0
2008-03-06 22:41:00,81.697,81.697,81.677,81.677,11200000.0
2008-03-06 22:42:00,81.675,81.691,81.668,81.686,17600000.0
2008-03-06 22:43:00,81.686,81.699,81.682,81.699,16000000.0
2008-03-06 22:44:00,81.707,81.725,81.707,81.723,12800000.0
2008-03-06 22:45:00,81.716,81.727,81.716,81.72,16000000.0
2008-03-06 22:46:00,81.726,81.726,81.713,81.717,11200000.0
2008-03-06 22:47:00,81.705,81.714,81.705,81.705,17000000.0
2008-03-06 22:48:00,81.706,81.706,81.695,81.695,11200000.0
2008-03-06 22:49:00,81.684,81.686,81.678,81.686,12800000.0
2008-03-06 22:50:00,81.675,81.679,81.664,81.667,11600000.0
2008-03-06 22:51:00,81.654,81.67,81.654,81.655,11200000.0
2008-03-06 22:52:00,81.644,81.644,81.609,81.613,11200000.0
2008-03-06 22:53:00,81.598,81.598,81.555,81.555,11200000.0
2008-03-06 22:54:00,81.549,81.557,81.545,81.557,12800000.0
2008-03-06 22:55:00,81.551,81.572,81.551,81.572,12800000.0
2008-03-06 22:56:00,81.565,81.575,81.565,81.574,17600000.0
2008-03-06 22:57:00,81.561,81.564,81.546,81.546,17600000.0
2008-03-06 22:58:00,81.535,81.541,81.533,81.533,14400000.0
2008-03-06 22:59:00,81.546,81.547,81.539,81.545,17600000.0
2008-03-06 23:00:00,81.564,81.613,81.564,81.613,17600000.0
2008-03-06 23:01:00,81.611,81.618,81.599,81.618,14400000.0
2008-03-06 23:02:00,81.617,81.635,81.597,81.597,17600000.0
2008-03-06 23:03:00,81.59,81.594,81.571,81.579,16000000.0
2008-03-06 23:04:00,81.575,81.599,81.575,81.599,11200000.0
2008-03-06 23:05:00,81.569,81.581,81.568,81.581,33600000.0
2008-03-06 23:06:00,81.582,81.585,81.582,81.585,12800000.0
2008-03-06 23:07:00,81.582,81.583,81.571,81.571,12800000.0
2008-03-06 23:08:00,81.568,81.568,81.558,81.566,16000000.0
2008-03-06 23:09:00,81.594,81.594,81.58,81.582,17600000.0
2008-03-06 23:10:00,81.603,81.603,81.579,81.594,12800000.0
2008-03-06 23:11:00,81.613,81.624,81.613,81.624,11200000.0
2008-03-06 23:12:00,81.642,81.665,81.642,81.665,16000000.0
2008-03-06 23:13:00,81.689,81.689,81.665,81.679,12800000.0
2008-03-06 23:14:00,81.68,81.693,81.667,81.693,11200000.0
2008-03-06 23:15:00,81.687,81.69,81.681,81.681,17600000.0
2008-03-06 23:16:00,81.683,81.702,81.683,81.702,17600000.0
2008-03-06 23:17:00,81.7,81.7,81.679,81.679,11200000.0
2008-03-06 23:18:00,81.681,81.734,81.681,81.734,11200000.0
2008-03-06 23:19:00,81.725,81.725,81.705,81.705,12800000.0
2008-03-06 23:20:00,81.719,81.72,81.703,81.718,14400000.0
2008-03-06 23:21:00,81.696,81.724,81.696,81.721,16000000.0
2008-03-06 23:22:00,81.719,81.719,81.692,81.692,13200000.0
2008-03-06 23:23:00,81.707,81.714,81.707,81.714,11200000.0
2008-03-06 23:24:00,81.715,81.728,81.715,81.728,11200000.0
2008-03-06 23:25:00,81.73,81.743,81.73,81.743,14400000.0
2008-03-06 23:26:00,81.764,81.77,81.758,81.77,12800000.0
2008-03-06 23:27:00,81.768,81.768,81.761,81.763,17000000.0
2008-03-06 23:28:00,81.762,81.764,81.734,81.734,12800000.0
2008-03-06 23:29:00,81.722,81.736,81.667,81.736,10600000.0
2008-03-06 23:30:00,81.734,81.747,81.734,81.742,15400000.0
2008-03-06 23:31:00,81.754,81.763,81.75,81.754,12800000.0
2008-03-06 23:32:00,81.7,81.726,81.7,81.718,17600000.0
2008-03-06 23:33:00,81.739,81.739,81.729,81.729,12800000.0
2008-03-06 23:34:00,81.734,81.734,81.715,81.715,16000000.0
2008-03-06 23:35:00,81.7,81.7,81.679,81.68,16400000.0
2008-03-06 23:36:00,81.693,81.701,81.693,81.699,12200000.0
2008-03-06 23:37:00,81.703,81.722,81.703,81.722,12800000.0
2008-03-06 23:38:00,81.721,81.735,81.721,81.728,11200000.0
2008-03-06 23:39:00,81.738,81.743,81.73,81.73,8000000.0
2008-03-06 23:40:00,81.727,81.727,81.707,81.715,35200000.0
2008-03-06 23:41:00,81.722,81.724,81.715,81.724,12800000.0
2008-03-06 23:42:00,81.727,81.73,81.723,81.728,17600000.0
2008-03-06 23:43:00,81.73,81.755,81.724,81.755,14400000.0
2008-03-06 23:44:00,81.724,81.724,81.71,81.714,16000000.0
2008-03-06 23:45:00,81.72,81.722,81.707,81.721,11200000.0
2008-03-06 23:46:00,81.705,81.705,81.681,81.697,17600000.0
2008-03-06 23:47:00,81.699,81.705,81.697,81.697,12800000.0
2008-03-06 23:48:00,81.701,81.731,81.701,81.731,8000000.0
2008-03-06 23:49:00,81.742,81.748,81.736,81.748,16000000.0
2008-03-06 23:50:00,81.721,81.729,81.717,81.729,11200000.0
2008-03-06 23:51:00,81.73,81.733,81.717,81.733,13200000.0
2008-03-06 23:52:00,81.739,81.739,81.724,81.736,12800000.0
2008-03-06 23:53:00,81.734,81.739,81.71,81.711,17600000.0
2008-03-06 23:54:00,81.739,81.75,81.72,81.75,14400000.0
2008-03-06 23:55:00,81.749,81.749,81.732,81.734,9600000.0
2008-03-06 23:56:00,81.759,81.759,81.672,81.672,11200000.0
2008-03-06 23:57:00,81.741,81.741,81.726,81.736,12800000.0
2008-03-06 23:58:00,81.761,81.768,81.747,81.768,11200000.0
2008-03-06 23:59:00,81.759,81.759,81.74,81.753,9600000.0
2008-03-07 00:00:00,81.719,81.722,81.697,81.722,17600000.0
2008-03-07 00:01:00,81.723,81.723,81.706,81.714,12200000.0
2008-03-07 00:02:00,81.713,81.727,81.683,81.727,11200000.0
2008-03-07 00:03:00,81.731,81.731,81.701,81.701,12800000.0
2008-03-07 00:04:00,81.692,81.708,81.692,81.695,11200000.0
2008-03-07 00:05:00,81.648,81.648,81.604,81.626,11200000.0
2008-03-07 00:06:00,81.565,81.569,81.535,81.569,11200000.0
2008-03-07 00:07:00,81.568,81.573,81.567,81.573,12800000.0
2008-03-07 00:08:00,81.554,81.556,81.539,81.545,12600000.0
2008-03-07 00:09:00,81.539,81.539,81.511,81.511,12800000.0
2008-03-07 00:10:00,81.517,81.52,81.472,81.472,12800000.0
2008-03-07 00:11:00,81.448,81.459,81.441,81.441,16000000.0
2008-03-07 00:12:00,81.448,81.45,81.446,81.446,12800000.0
2008-03-07 00:13:00,81.466,81.47,81.458,81.47,12800000.0
2008-03-07 00:14:00,81.474,81.474,81.456,81.466,13800000.0
2008-03-07 00:15:00,81.47,81.484,81.469,81.472,28800000.0
2008-03-07 00:16:00,81.469,81.474,81.466,81.472,14400000.0
2008-03-07 00:17:00,81.475,81.488,81.469,81.469,17000000.0
2008-03-07 00:18:00,81.477,81.484,81.477,81.483,12800000.0
2008-03-07 00:19:00,81.471,81.48,81.464,81.477,12800000.0
2008-03-07 00:20:00,81.477,81.485,81.477,81.483,17600000.0
2008-03-07 00:21:00,81.499,81.517,81.499,81.509,12800000.0
2008-03-07 00:22:00,81.517,81.537,81.517,81.523,17600000.0
2008-03-07 00:23:00,81.546,81.546,81.517,81.517,11200000.0
2008-03-07 00:24:00,81.5,81.51,81.489,81.501,14400000.0
2008-03-07 00:25:00,81.485,81.497,81.478,81.497,12200000.0
2008-03-07 00:26:00,81.493,81.5,81.487,81.487,12800000.0
2008-03-07 00:27:00,81.507,81.513,81.502,81.504,17600000.0
2008-03-07 00:28:00,81.49,81.49,81.481,81.481,32000000.0
2008-03-07 00:29:00,81.498,81.502,81.491,81.502,12800000.0
2008-03-07 00:30:00,81.493,81.51,81.491,81.509,11200000.0
2008-03-07 00:31:00,81.512,81.519,81.509,81.519,11200000.0
2008-03-07 00:32:00,81.536,81.554,81.534,81.554,12800000.0
2008-03-07 00:33:00,81.564,81.579,81.564,81.579,12800000.0
2008-03-07 00:34:00,81.559,81.582,81.559,81.561,19200000.0
2008-03-07 00:35:00,81.585,81.592,81.585,81.592,11200000.0
2008-03-07 00:36:00,81.6,81.605,81.594,81.594,17600000.0
2008-03-07 00:37:00,81.593,81.593,81.575,81.575,12800000.0
2008-03-07 00:38:00,81.576,81.586,81.576,81.581,11200000.0
2008-03-07 00:39:00,81.582,81.594,81.582,81.585,9600000.0
2008-03-07 00:40:00,81.595,81.615,81.595,81.615,16000000.0
2008-03-07 00:41:00,81.636,81.661,81.636,81.659,12800000.0
2008-03-07 00:42:00,81.651,81.659,81.642,81.651,12800000.0
2008-03-07 00:43:00,81.634,81.644,81.634,81.639,11200000.0
2008-03-07 00:44:00,81.637,81.637,81.606,81.618,17600000.0
2008-03-07 00:45:00,81.61,81.619,81.604,81.619,11200000.0
2008-03-07 00:46:00,81.619,81.619,81.608,81.608,14400000.0
2008-03-07 00:47:00,81.596,81.597,81.577,81.586,12800000.0
2008-03-07 00:48:00,81.587,81.594,81.583,81.585,12800000.0
2008-03-07 00:49:00,81.573,81.576,81.54,81.54,16000000.0
2008-03-07 00:50:00,81.543,81.563,81.543,81.556,13800000.0
2008-03-07 00:51:00,81.545,81.55,81.537,81.541,17600000.0
2008-03-07 00:52:00,81.537,81.542,81.516,81.516,11600000.0
2008-03-07 00:53:00,81.497,81.542,81.497,81.542,17600000.0
2008-03-07 00:54:00,81.555,81.562,81.552,81.562,17600000.0
2008-03-07 00:55:00,81.55,81.564,81.55,81.562,28800000.0
2008-03-07 00:56:00,81.566,81.566,81.537,81.537,12800000.0
2008-03-07 00:57:00,81.542,81.544,81.533,81.544,12800000.0
2008-03-07 00:58:00,81.554,81.563,81.551,81.563,12800000.0
2008-03-07 00:59:00,81.567,81.609,81.567,81.609,11200000.0
2008-03-07 01:00:00,81.616,81.617,81.602,81.614,16000000.0
2008-03-07 01:01:00,81.607,81.607,81.597,81.601,17600000.0
2008-03-07 01:02:00,81.604,81.609,81.604,81.609,11200000.0
2008-03-07 01:03:00,81.605,81.61,81.602,81.609,22400000.0
2008-03-07 01:04:00,81.635,81.645,81.634,81.644,12800000.0
2008-03-07 01:05:00,81.665,81.677,81.664,81.664,12800000.0
2008-03-07 01:06:00,81.668,81.675,81.611,81.675,12200000.0
2008-03-07 01:07:00,81.686,81.687,81.669,81.67,11200000.0
2008-03-07 01:08:00,81.675,81.684,81.675,81.675,15400000.0
2008-03-07 01:09:00,81.678,81.681,81.673,81.676,16000000.0
2008-03-07 01:10:00,81.674,81.724,81.674,81.724,16000000.0
2008-03-07 01:11:00,81.773,81.784,81.772,81.784,10600000.0
2008-03-07 01:12:00,81.767,81.768,81.739,81.739,16000000.0
2008-03-07 01:13:00,81.742,81.747,81.739,81.744,17600000.0
2008-03-07 01:14:00,81.762,81.762,81.74,81.74,16000000.0
2008-03-07 01:15:00,81.748,81.758,81.748,81.753,17600000.0
2008-03-07 01:16:00,81.747,81.747,81.74,81.744,25600000.0
2008-03-07 01:17:00,81.741,81.741,81.695,81.695,12800000.0
2008-03-07 01:18:00,81.704,81.722,81.698,81.722,12800000.0
2008-03-07 01:19:00,81.732,81.74,81.73,81.731,11200000.0
2008-03-07 01:20:00,81.715,81.725,81.709,81.725,11200000.0
2008-03-07 01:21:00,81.706,81.723,81.706,81.712,11200000.0
2008-03-07 01:22:00,81.717,81.73,81.715,81.729,12800000.0
2008-03-07 01:23:00,81.72,81.728,81.72,81.724,16000000.0
2008-03-07 01:24:00,81.726,81.726,81.711,81.713,12800000.0
2008-03-07 01:25:00,81.707,81.717,81.707,81.717,11200000.0
2008-03-07 01:26:00,81.72,81.735,81.72,81.724,11200000.0
2008-03-07 01:27:00,81.729,81.738,81.727,81.737,16000000.0
2008-03-07 01:28:00,81.748,81.748,81.74,81.74,14400000.0
2008-03-07 01:29:00,81.73,81.743,81.725,81.743,16000000.0
2008-03-07 01:30:00,81.752,81.759,81.752,81.755,11600000.0
2008-03-07 01:31:00,81.761,81.765,81.752,81.756,10600000.0
2008-03-07 01:32:00,81.765,81.774,81.757,81.757,12800000.0
2008-03-07 01:33:00,81.741,81.752,81.736,81.736,11200000.0
2008-03-07 01:34:00,81.719,81.742,81.711,81.724,24000000.0
2008-03-07 01:35:00,81.745,81.773,81.743,81.773,11200000.0
2008-03-07 01:36:00,81.776,81.776,81.724,81.724,11200000.0
2008-03-07 01:37:00,81.729,81.755,81.729,81.755,12800000.0
2008-03-07 01:38:00,81.748,81.764,81.742,81.764,17600000.0
2008-03-07 01:39:00,81.769,81.776,81.769,81.77,14400000.0
2008-03-07 01:40:00,81.774,81.782,81.768,81.782,11000000.0
2008-03-07 01:41:00,81.78,81.78,81.747,81.748,12800000.0
2008-03-07 01:42:00,81.739,81.746,81.736,81.746,11200000.0
2008-03-07 01:43:00,81.751,81.758,81.745,81.747,17600000.0
2008-03-07 01:44:00,81.74,81.74,81.717,81.717,13200000.0
2008-03-07 01:45:00,81.724,81.724,81.701,81.701,12800000.0
2008-03-07 01:46:00,81.681,81.713,81.681,81.713,16000000.0
2008-03-07 01:47:00,81.702,81.713,81.687,81.708,12800000.0
2008-03-07 01:48:00,81.685,81.706,81.677,81.702,12800000.0
2008-03-07 01:49:00,81.705,81.715,81.704,81.715,12800000.0
2008-03-07 01:50:00,81.72,81.729,81.72,81.727,14400000.0
2008-03-07 01:51:00,81.719,81.736,81.719,81.727,17600000.0
2008-03-07 01:52:00,81.74,81.741,81.735,81.741,20800000.0
2008-03-07 01:53:00,81.728,81.735,81.724,81.735,8000000.0
2008-03-07 01:54:00,81.735,81.757,81.735,81.751,12200000.0
2008-03-07 01:55:00,81.751,81.771,81.751,81.76,14400000.0
2008-03-07 01:56:00,81.746,81.747,81.737,81.739,12800000.0
2008-03-07 01:57:00,81.739,81.739,81.733,81.735,19200000.0
2008-03-07 01:58:00,81.736,81.74,81.736,81.739,11200000.0
2008-03-07 01:59:00,81.73,81.75,81.73,81.75,16000000.0
2008-03-07 02:00:00,81.736,81.736,81.716,81.723,13200000.0
2008-03-07 02:01:00,81.726,81.729,81.711,81.711,17600000.0
2008-03-07 02:02:00,81.7,81.717,81.7,81.717,11200000.0
2008-03-07 02:03:00,81.725,81.763,81.725,81.763,16400000.0
2008-03-07 02:04:00,81.773,81.787,81.773,81.785,11200000.0
2008-03-07 02:05:00,81.784,81.784,81.772,81.777,12800000.0
2008-03-07 02:06:00,81.781,81.796,81.781,81.796,14400000.0
2008-03-07 02:07:00,81.797,81.806,81.791,81.795,12800000.0
2008-03-07 02:08:00,81.804,81.821,81.795,81.821,17600000.0
2008-03-07 02:09:00,81.812,81.812,81.798,81.805,16000000.0
2008-03-07 02:10:00,81.801,81.835,81.801,81.835,16000000.0
2008-03-07 02:11:00,81.841,81.844,81.827,81.84,12800000.0
2008-03-07 02:12:00,81.841,81.884,81.841,81.884,17600000.0
2008-03-07 02:13:00,81.866,81.866,81.835,81.835,11200000.0
2008-03-07 02:14:00,81.813,81.819,81.813,81.816,11200000.0
2008-03-07 02:15:00,81.822,81.845,81.822,81.839,11200000.0
2008-03-07 02:16:00,81.843,81.848,81.838,81.845,11200000.0
2008-03-07 02:17:00,81.846,81.851,81.836,81.837,11200000.0
2008-03-07 02:18:00,81.823,81.83,81.823,81.83,12800000.0
2008-03-07 02:19:00,81.82,81.825,81.815,81.825,12800000.0
2008-03-07 02:20:00,81.817,81.817,81.716,81.817,12800000.0
2008-03-07 02:21:00,81.814,81.816,81.795,81.795,17600000.0
2008-03-07 02:22:00,81.791,81.802,81.789,81.801,14400000.0
2008-03-07 02:23:00,81.804,81.822,81.804,81.82,12800000.0
2008-03-07 02:24:00,81.802,81.802,81.786,81.796,11200000.0
2008-03-07 02:25:00,81.794,81.798,81.784,81.784,16400000.0
2008-03-07 02:26:00,81.785,81.802,81.773,81.778,12800000.0
2008-03-07 02:27:00,81.796,81.798,81.795,81.798,11200000.0
2008-03-07 02:28:00,81.801,81.806,81.797,81.805,12800000.0
2008-03-07 02:29:00,81.805,81.805,81.795,81.799,11200000.0
2008-03-07 02:30:00,81.803,81.827,81.803,81.827,12800000.0
2008-03-07 02:31:00,81.831,81.844,81.829,81.833,17000000.0
2008-03-07 02:32:00,81.823,81.823,81.815,81.817,11200000.0
2008-03-07 02:33:00,81.816,81.824,81.81,81.824,10600000.0
2008-03-07 02:34:00,81.824,81.831,81.821,81.826,14800000.0
2008-03-07 02:35:00,81.821,81.832,81.807,81.832,12800000.0
2008-03-07 02:36:00,81.82,81.828,81.82,81.828,12800000.0
2008-03-07 02:37:00,81.828,81.842,81.828,81.832,12800000.0
2008-03-07 02:38:00,81.846,81.846,81.835,81.835,11200000.0
2008-03-07 02:39:00,81.832,81.833,81.822,81.825,16000000.0
2008-03-07 02:40:00,81.842,81.844,81.835,81.84,16000000.0
2008-03-07 02:41:00,81.841,81.842,81.819,81.819,11200000.0
2008-03-07 02:42:00,81.808,81.808,81.792,81.794,11200000.0
2008-03-07 02:43:00,81.797,81.819,81.797,81.813,11200000.0
2008-03-07 02:44:00,81.828,81.832,81.823,81.828,11200000.0
2008-03-07 02:45:00,81.844,81.863,81.844,81.863,11200000.0
2008-03-07 02:46:00,81.86,81.864,81.85,81.857,11200000.0
2008-03-07 02:47:00,81.854,81.854,81.847,81.851,12200000.0
2008-03-07 02:48:00,81.829,81.873,81.767,81.767,11200000.0
2008-03-07 02:49:00,81.845,81.855,81.831,81.855,17600000.0
2008-03-07 02:50:00,81.854,81.856,81.839,81.854,12200000.0
2008-03-07 02:51:00,81.857,81.857,81.839,81.857,11200000.0
2008-03-07 02:52:00,81.847,81.854,81.847,81.85,11200000.0
2008-03-07 02:53:00,81.858,81.865,81.852,81.852,11200000.0
2008-03-07 02:54:00,81.861,81.868,81.856,81.856,12800000.0
2008-03-07 02:55:00,81.88,81.88,81.865,81.865,11200000.0
2008-03-07 02:56:00,81.862,81.88,81.861,81.861,11200000.0
2008-03-07 02:57:00,81.85,81.85,81.832,81.843,11200000.0
2008-03-07 02:58:00,81.801,81.841,81.801,81.824,17600000.0
2008-03-07 02:59:00,81.827,81.836,81.827,81.833,10000000.0
2008-03-07 03:00:00,81.829,81.839,81.818,81.828,13200000.0
2008-03-07 03:01:00,81.824,81.838,81.816,81.827,11200000.0
2008-03-07 03:02:00,81.826,81.844,81.826,81.838,17600000.0
2008-03-07 03:03:00,81.85,81.871,81.85,81.866,14400000.0
2008-03-07 03:04:00,81.869,81.873,81.861,81.862,11200000.0
2008-03-07 03:05:00,81.858,81.871,81.858,81.871,16000000.0
2008-03-07 03:06:00,81.868,81.878,81.867,81.872,16000000.0
2008-03-07 03:07:00,81.857,81.875,81.857,81.875,14400000.0
2008-03-07 03:08:00,81.901,81.907,81.892,81.907,11200000.0
2008-03-07 03:09:00,81.91,81.91,81.889,81.908,11200000.0
2008-03-07 03:10:00,81.891,81.903,81.884,81.89,12800000.0
2008-03-07 03:11:00,81.894,81.903,81.887,81.887,11200000.0
2008-03-07 03:12:00,81.879,81.879,81.852,81.852,11200000.0
2008-03-07 03:13:00,81.844,81.844,81.806,81.806,16000000.0
2008-03-07 03:14:00,81.794,81.798,81.786,81.794,16000000.0
2008-03-07 03:15:00,81.813,81.816,81.804,81.804,17600000.0
2008-03-07 03:16:00,81.805,81.817,81.805,81.813,12200000.0
2008-03-07 03:17:00,81.816,81.829,81.81,81.829,11200000.0
2008-03-07 03:18:00,81.851,81.878,81.851,81.866,11200000.0
2008-03-07 03:19:00,81.885,81.894,81.884,81.891,12800000.0
2008-03-07 03:20:00,81.889,81.893,81.887,81.893,11200000.0
2008-03-07 03:21:00,81.921,81.938,81.921,81.938,13800000.0
2008-03-07 03:22:00,81.93,81.939,81.929,81.939,11200000.0
2008-03-07 03:23:00,81.947,81.955,81.946,81.946,12200000.0
2008-03-07 03:24:00,81.944,81.949,81.942,81.949,11200000.0
2008-03-07 03:25:00,81.939,81.947,81.939,81.941,17600000.0
2008-03-07 03:26:00,81.919,81.919,81.897,81.915,11200000.0
2008-03-07 03:27:00,81.908,81.912,81.902,81.91,14400000.0
2008-03-07 03:28:00,81.907,81.91,81.904,81.906,14400000.0
2008-03-07 03:29:00,81.897,81.909,81.887,81.906,12800000.0
2008-03-07 03:30:00,81.91,81.915,81.9,81.9,13800000.0
2008-03-07 03:31:00,81.887,81.9,81.887,81.893,12800000.0
2008-03-07 03:32:00,81.906,81.906,81.879,81.899,12800000.0
2008-03-07 03:33:00,81.9,81.912,81.9,81.905,11200000.0
2008-03-07 03:34:00,81.912,81.919,81.903,81.919,11200000.0
2008-03-07 03:35:00,81.926,81.926,81.914,81.917,17600000.0
2008-03-07 03:36:00,81.901,81.903,81.888,81.902,12800000.0
2008-03-07 03:37:00,81.905,81.919,81.905,81.909,17600000.0
2008-03-07 03:38:00,81.917,81.943,81.917,81.94,11200000.0
2008-03-07 03:39:00,81.94,81.951,81.888,81.94,14400000.0
2008-03-07 03:40:00,81.95,81.951,81.948,81.949,11200000.0
2008-03-07 03:41:00,81.958,81.964,81.958,81.96,11200000.0
2008-03-07 03:42:00,81.971,81.977,81.969,81.971,12800000.0
2008-03-07 03:43:00,81.975,81.986,81.966,81.986,11200000.0
2008-03-07 03:44:00,81.987,81.987,81.98,81.982,8000000.0
2008-03-07 03:45:00,81.988,82.0,81.985,82.0,11200000.0
2008-03-07 03:46:00,81.994,82.005,81.977,81.977,17000000.0
2008-03-07 03:47:00,81.985,81.991,81.982,81.991,11200000.0
2008-03-07 03:48:00,81.994,81.999,81.991,81.994,11200000.0
2008-03-07 03:49:00,81.982,81.989,81.973,81.979,12800000.0
2008-03-07 03:50:00,81.968,82.009,81.968,81.99,12800000.0
2008-03-07 03:51:00,81.989,81.997,81.986,81.992,12800000.0
2008-03-07 03:52:00,81.966,81.99,81.966,81.972,12800000.0
2008-03-07 03:53:00,81.977,81.983,81.971,81.983,11200000.0
2008-03-07 03:54:00,81.98,81.98,81.961,81.961,12800000.0
2008-03-07 03:55:00,81.98,82.004,81.98,82.004,14400000.0
2008-03-07 03:56:00,82.01,82.017,81.998,82.017,11200000.0
2008-03-07 03:57:00,82.025,82.029,82.02,82.022,12800000.0
2008-03-07 03:58:00,82.015,82.015,81.985,81.985,11200000.0
2008-03-07 03:59:00,81.97,81.979,81.962,81.966,12800000.0
2008-03-07 04:00:00,81.951,81.964,81.946,81.951,14400000.0
2008-03-07 04:01:00,81.957,81.961,81.944,81.948,11200000.0
2008-03-07 04:02:00,81.929,81.943,81.927,81.927,12800000.0
2008-03-07 04:03:00,81.949,81.952,81.942,81.949,12800000.0
2008-03-07 04:04:00,81.934,81.95,81.934,81.937,12800000.0
2008-03-07 04:05:00,81.935,81.95,81.935,81.95,11200000.0
2008-03-07 04:06:00,81.936,81.936,81.923,81.929,14400000.0
2008-03-07 04:07:00,81.942,81.949,81.923,81.923,14400000.0
2008-03-07 04:08:00,81.942,81.971,81.861,81.861,11200000.0
2008-03-07 04:09:00,81.917,81.927,81.917,81.917,11200000.0
2008-03-07 04:10:00,81.897,81.92,81.897,81.915,11200000.0
2008-03-07 04:11:00,81.938,81.98,81.938,81.98,12800000.0
2008-03-07 04:12:00,81.96,81.997,81.96,81.98,12800000.0
2008-03-07 04:13:00,81.985,81.993,81.969,81.969,11200000.0
2008-03-07 04:14:00,81.974,81.974,81.931,81.931,15400000.0
2008-03-07 04:15:00,81.944,81.97,81.944,81.97,12800000.0
2008-03-07 04:16:00,81.957,81.961,81.957,81.958,11200000.0
2008-03-07 04:17:00,81.965,81.968,81.955,81.955,14400000.0
2008-03-07 04:18:00,81.945,81.945,81.932,81.936,13200000.0
2008-03-07 04:19:00,81.927,81.927,81.868,81.888,12800000.0
2008-03-07 04:20:00,81.898,81.899,81.809,81.896,11200000.0
2008-03-07 04:21:00,81.895,81.898,81.89,81.898,10600000.0
2008-03-07 04:22:00,81.894,81.899,81.881,81.891,16000000.0
2008-03-07 04:23:00,81.897,81.917,81.897,81.914,12800000.0
2008-03-07 04:24:00,81.908,81.909,81.888,81.89,12800000.0
2008-03-07 04:25:00,81.91,81.91,81.888,81.901,14400000.0
2008-03-07 04:26:00,81.906,81.923,81.906,81.923,14400000.0
2008-03-07 04:27:00,81.919,81.923,81.91,81.921,17600000.0
2008-03-07 04:28:00,81.887,81.919,81.887,81.915,11200000.0
2008-03-07 04:29:00,81.76,81.76,81.75,81.75,11200000.0
2008-03-07 04:30:00,81.91,81.929,81.906,81.907,11200000.0
2008-03-07 04:31:00,81.919,81.929,81.912,81.92,12800000.0
2008-03-07 04:32:00,81.927,81.931,81.916,81.928,16000000.0
2008-03-07 04:33:00,81.932,81.934,81.912,81.916,16000000.0
2008-03-07 04:34:00,81.935,81.954,81.855,81.927,11200000.0
2008-03-07 04:35:00,81.906,81.906,81.887,81.887,12800000.0
2008-03-07 04:36:00,81.882,81.887,81.879,81.886,12800000.0
2008-03-07 04:37:00,81.893,81.9,81.891,81.895,12600000.0
2008-03-07 04:38:00,81.869,81.907,81.869,81.888,12800000.0
2008-03-07 04:39:00,81.891,81.898,81.877,81.883,12800000.0
2008-03-07 04:40:00,81.873,81.886,81.873,81.881,12800000.0
2008-03-07 04:41:00,81.887,81.9,81.877,81.9,11200000.0
2008-03-07 04:42:00,81.891,81.912,81.891,81.893,17600000.0
2008-03-07 04:43:00,81.908,81.908,81.896,81.908,12800000.0
2008-03-07 04:44:00,81.914,81.93,81.914,81.924,13200000.0
2008-03-07 04:45:00,81.931,81.931,81.903,81.903,17600000.0
2008-03-07 04:46:00,81.883,81.883,81.874,81.878,14400000.0
2008-03-07 04:47:00,81.86,81.871,81.858,81.866,14400000.0
2008-03-07 04:48:00,81.877,81.877,81.863,81.871,13200000.0
2008-03-07 04:49:00,81.868,81.885,81.868,81.88,11200000.0
2008-03-07 04:50:00,81.882,81.889,81.876,81.878,9400000.0
2008-03-07 04:51:00,81.876,81.88,81.876,81.877,11200000.0
2008-03-07 04:52:00,81.887,81.902,81.88,81.88,11200000.0
2008-03-07 04:53:00,81.894,81.906,81.893,81.895,17600000.0
2008-03-07 04:54:00,81.897,81.902,81.88,81.899,11200000.0
2008-03-07 04:55:00,81.901,81.914,81.896,81.914,11200000.0
2008-03-07 04:56:00,81.91,81.917,81.902,81.911,12800000.0
2008-03-07 04:57:00,81.907,81.91,81.902,81.904,12200000.0
2008-03-07 04:58:00,81.892,81.892,81.874,81.874,12200000.0
2008-03-07 04:59:00,81.873,81.877,81.87,81.875,12800000.0
2008-03-07 05:00:00,81.876,81.876,81.856,81.868,10600000.0
2008-03-07 05:01:00,81.864,81.867,81.858,81.864,14400000.0
2008-03-07 05:02:00,81.866,81.873,81.854,81.854,11200000.0
2008-03-07 05:03:00,81.871,81.878,81.858,81.872,12800000.0
2008-03-07 05:04:00,81.87,81.876,81.85,81.85,12800000.0
2008-03-07 05:05:00,81.839,81.849,81.835,81.847,11600000.0
2008-03-07 05:06:00,81.834,81.85,81.834,81.84,11200000.0
2008-03-07 05:07:00,81.844,81.844,81.821,81.838,14400000.0
2008-03-07 05:08:00,81.848,81.848,81.837,81.839,12800000.0
2008-03-07 05:09:00,81.835,81.835,81.835,81.835,3200000.0
2008-03-07 05:10:00,81.817,81.833,81.817,81.822,11200000.0
2008-03-07 05:11:00,81.83,81.846,81.83,81.845,12800000.0
2008-03-07 05:12:00,81.856,81.859,81.847,81.847,13200000.0
2008-03-07 05:13:00,81.851,81.864,81.85,81.859,12800000.0
2008-03-07 05:14:00,81.859,81.873,81.859,81.873,14800000.0
2008-03-07 05:15:00,81.85,81.855,81.833,81.848,16000000.0
2008-03-07 05:16:00,81.84,81.84,81.804,81.804,11200000.0
2008-03-07 05:17:00,81.802,81.814,81.802,81.814,11600000.0
2008-03-07 05:18:00,81.815,81.833,81.815,81.833,12800000.0
2008-03-07 05:19:00,81.825,81.834,81.81,81.81,16000000.0
2008-03-07 05:20:00,81.806,81.806,81.769,81.769,11200000.0
2008-03-07 05:21:00,81.753,81.758,81.742,81.754,17600000.0
2008-03-07 05:22:00,81.709,81.709,81.691,81.7,11200000.0
2008-03-07 05:23:00,81.714,81.728,81.714,81.723,12200000.0
2008-03-07 05:24:00,81.734,81.737,81.731,81.732,12800000.0
2008-03-07 05:25:00,81.72,81.72,81.7,81.707,12800000.0
2008-03-07 05:26:00,81.712,81.712,81.696,81.697,12800000.0
2008-03-07 05:27:00,81.697,81.713,81.693,81.713,12800000.0
2008-03-07 05:28:00,81.728,81.728,81.717,81.726,11200000.0
2008-03-07 05:29:00,81.728,81.758,81.728,81.758,12800000.0
2008-03-07 05:30:00,81.767,81.799,81.767,81.796,12800000.0
2008-03-07 05:31:00,81.797,81.803,81.791,81.791,17600000.0
2008-03-07 05:32:00,81.77,81.786,81.759,81.778,16000000.0
2008-03-07 05:33:00,81.801,81.808,81.801,81.808,11200000.0
2008-03-07 05:34:00,81.801,81.801,81.779,81.795,9600000.0
2008-03-07 05:35:00,81.785,81.785,81.777,81.777,12800000.0
2008-03-07 05:36:00,81.773,81.795,81.773,81.79,12800000.0
2008-03-07 05:37:00,81.793,81.793,81.79,81.79,11200000.0
2008-03-07 05:38:00,81.781,81.781,81.769,81.774,12800000.0
2008-03-07 05:39:00,81.78,81.782,81.775,81.782,11200000.0
2008-03-07 05:40:00,81.763,81.763,81.758,81.761,14400000.0
2008-03-07 05:41:00,81.784,81.784,81.774,81.78,12800000.0
2008-03-07 05:42:00,81.754,81.756,81.746,81.747,11200000.0
2008-03-07 05:43:00,81.794,81.794,81.767,81.777,12800000.0
2008-03-07 05:44:00,81.761,81.784,81.759,81.783,16000000.0
2008-03-07 05:45:00,81.783,81.785,81.768,81.77,16000000.0
2008-03-07 05:46:00,81.785,81.785,81.757,81.757,12800000.0
2008-03-07 05:47:00,81.748,81.749,81.735,81.739,11200000.0
2008-03-07 05:48:00,81.728,81.728,81.717,81.717,8000000.0
2008-03-07 05:49:00,81.702,81.717,81.702,81.705,17600000.0
2008-03-07 05:50:00,81.689,81.694,81.68,81.68,11200000.0
2008-03-07 05:51:00,81.686,81.696,81.683,81.696,10600000.0
2008-03-07 05:52:00,81.701,81.715,81.695,81.715,12800000.0
2008-03-07 05:53:00,81.704,81.708,81.699,81.699,17000000.0
2008-03-07 05:54:00,81.698,81.707,81.698,81.7,12800000.0
2008-03-07 05:55:00,81.652,81.714,81.652,81.7,11200000.0
2008-03-07 05:56:00,81.71,81.714,81.701,81.71,11200000.0
2008-03-07 05:57:00,81.714,81.715,81.709,81.71,12200000.0
2008-03-07 05:58:00,81.702,81.702,81.688,81.689,15400000.0
2008-03-07 05:59:00,81.684,81.684,81.64,81.64,12200000.0
2008-03-07 06:00:00,81.612,81.624,81.607,81.616,14400000.0
2008-03-07 06:01:00,81.623,81.651,81.608,81.651,11200000.0
2008-03-07 06:02:00,81.643,81.643,81.63,81.63,8000000.0
2008-03-07 06:03:00,81.651,81.655,81.65,81.655,13200000.0
2008-03-07 06:04:00,81.651,81.651,81.638,81.641,8000000.0
2008-03-07 06:05:00,81.646,81.647,81.635,81.639,14400000.0
2008-03-07 06:06:00,81.631,81.637,81.62,81.62,18000000.0
2008-03-07 06:07:00,81.617,81.622,81.616,81.62,11200000.0
2008-03-07 06:08:00,81.618,81.632,81.538,81.627,12800000.0
2008-03-07 06:09:00,81.623,81.628,81.622,81.628,11200000.0
2008-03-07 06:10:00,81.614,81.614,81.587,81.593,14400000.0
2008-03-07 06:11:00,81.592,81.604,81.592,81.598,17600000.0
2008-03-07 06:12:00,81.596,81.607,81.596,81.607,11200000.0
2008-03-07 06:13:00,81.602,81.602,81.576,81.581,12200000.0
2008-03-07 06:14:00,81.572,81.595,81.572,81.595,14800000.0
2008-03-07 06:15:00,81.59,81.608,81.59,81.598,18000000.0
2008-03-07 06:16:00,81.616,81.616,81.607,81.61,17600000.0
2008-03-07 06:17:00,81.613,81.62,81.61,81.61,14400000.0
2008-03-07 06:18:00,81.573,81.591,81.573,81.583,14400000.0
2008-03-07 06:19:00,81.605,81.61,81.604,81.61,16000000.0
2008-03-07 06:20:00,81.614,81.617,81.61,81.613,16000000.0
2008-03-07 06:21:00,81.622,81.635,81.622,81.628,12200000.0
2008-03-07 06:22:00,81.637,81.648,81.637,81.645,12800000.0
2008-03-07 06:23:00,81.655,81.655,81.637,81.65,17600000.0
2008-03-07 06:24:00,81.653,81.662,81.653,81.653,11200000.0
2008-03-07 06:25:00,81.653,81.666,81.653,81.656,11200000.0
2008-03-07 06:26:00,81.616,81.638,81.616,81.636,11200000.0
2008-03-07 06:27:00,81.656,81.661,81.654,81.657,11200000.0
2008-03-07 06:28:00,81.67,81.67,81.659,81.667,11200000.0
2008-03-07 06:29:00,81.668,81.684,81.668,81.684,11200000.0
2008-03-07 06:30:00,81.689,81.697,81.676,81.676,12800000.0
2008-03-07 06:31:00,81.692,81.7,81.692,81.699,12200000.0
2008-03-07 06:32:00,81.698,81.7,81.692,81.696,11200000.0
2008-03-07 06:33:00,81.696,81.696,81.681,81.693,17600000.0
2008-03-07 06:34:00,81.701,81.707,81.685,81.685,11200000.0
2008-03-07 06:35:00,81.676,81.676,81.656,81.656,12800000.0
2008-03-07 06:36:00,81.665,81.673,81.658,81.664,14400000.0
2008-03-07 06:37:00,81.665,81.665,81.642,81.643,12800000.0
2008-03-07 06:38:00,81.628,81.637,81.627,81.637,12800000.0
2008-03-07 06:39:00,81.648,81.648,81.621,81.621,12800000.0
2008-03-07 06:40:00,81.626,81.633,81.621,81.621,12200000.0
2008-03-07 06:41:00,81.626,81.631,81.622,81.63,12800000.0
2008-03-07 06:42:00,81.65,81.654,81.643,81.653,12800000.0
2008-03-07 06:43:00,81.679,81.681,81.671,81.681,12800000.0
2008-03-07 06:44:00,81.66,81.675,81.655,81.671,17600000.0
2008-03-07 06:45:00,81.683,81.696,81.675,81.696,17600000.0
2008-03-07 06:46:00,81.698,81.698,81.689,81.689,13200000.0
2008-03-07 06:47:00,81.699,81.717,81.697,81.708,12800000.0
2008-03-07 06:48:00,81.72,81.742,81.713,81.742,12800000.0
2008-03-07 06:49:00,81.741,81.748,81.726,81.748,13200000.0
2008-03-07 06:50:00,81.752,81.786,81.752,81.786,12800000.0
2008-03-07 06:51:00,81.79,81.803,81.786,81.786,12800000.0
2008-03-07 06:52:00,81.774,81.778,81.764,81.768,12800000.0
2008-03-07 06:53:00,81.761,81.767,81.751,81.766,17600000.0
2008-03-07 06:54:00,81.768,81.792,81.766,81.792,14800000.0
2008-03-07 06:55:00,81.796,81.8,81.788,81.8,11200000.0
2008-03-07 06:56:00,81.803,81.803,81.766,81.766,13200000.0
2008-03-07 06:57:00,81.757,81.765,81.748,81.748,11200000.0
2008-03-07 06:58:00,81.753,81.753,81.74,81.746,12800000.0
2008-03-07 06:59:00,81.733,81.737,81.719,81.737,12800000.0
2008-03-07 07:00:00,81.74,81.759,81.732,81.747,12800000.0
2008-03-07 07:01:00,81.759,81.763,81.745,81.763,17600000.0
2008-03-07 07:02:00,81.759,81.759,81.732,81.732,11200000.0
2008-03-07 07:03:00,81.751,81.763,81.751,81.752,12800000.0
2008-03-07 07:04:00,81.769,81.81,81.769,81.81,12800000.0
2008-03-07 07:05:00,81.808,81.808,81.789,81.801,11200000.0
2008-03-07 07:06:00,81.802,81.823,81.802,81.817,12800000.0
2008-03-07 07:07:00,81.817,81.82,81.812,81.812,10600000.0
2008-03-07 07:08:00,81.81,81.81,81.802,81.809,11200000.0
2008-03-07 07:09:00,81.804,81.813,81.803,81.813,12800000.0
2008-03-07 07:10:00,81.818,81.825,81.802,81.803,11200000.0
2008-03-07 07:11:00,81.813,81.813,81.8,81.801,12800000.0
2008-03-07 07:12:00,81.801,81.812,81.74,81.795,11200000.0
2008-03-07 07:13:00,81.79,81.791,81.785,81.785,12800000.0
2008-03-07 07:14:00,81.751,81.777,81.751,81.777,11200000.0
2008-03-07 07:15:00,81.792,81.814,81.792,81.814,11200000.0
2008-03-07 07:16:00,81.841,81.852,81.841,81.849,17600000.0
2008-03-07 07:17:00,81.873,81.907,81.873,81.907,12800000.0
2008-03-07 07:18:00,81.911,81.911,81.879,81.879,14400000.0
2008-03-07 07:19:00,81.889,81.896,81.889,81.894,12800000.0
2008-03-07 07:20:00,81.892,81.892,81.876,81.888,16400000.0
2008-03-07 07:21:00,81.864,81.87,81.848,81.87,12800000.0
2008-03-07 07:22:00,81.877,81.878,81.851,81.878,17600000.0
2008-03-07 07:23:00,81.879,81.883,81.868,81.883,11200000.0
2008-03-07 07:24:00,81.887,81.973,81.887,81.973,9600000.0
2008-03-07 07:25:00,81.971,81.971,81.92,81.92,16000000.0
2008-03-07 07:26:00,81.881,81.905,81.881,81.904,16000000.0
2008-03-07 07:27:00,81.91,81.94,81.91,81.94,16000000.0
2008-03-07 07:28:00,81.924,81.924,81.912,81.912,14400000.0
2008-03-07 07:29:00,81.91,81.91,81.892,81.893,14400000.0
2008-03-07 07:30:00,81.891,81.903,81.89,81.899,12800000.0
2008-03-07 07:31:00,81.894,81.894,81.882,81.884,17600000.0
2008-03-07 07:32:00,81.882,81.882,81.853,81.853,12800000.0
2008-03-07 07:33:00,81.86,81.876,81.857,81.876,11200000.0
2008-03-07 07:34:00,81.891,81.892,81.886,81.886,13200000.0
2008-03-07 07:35:00,81.882,81.887,81.876,81.886,16000000.0
2008-03-07 07:36:00,81.87,81.907,81.87,81.904,11600000.0
2008-03-07 07:37:00,81.903,81.904,81.892,81.892,11200000.0
2008-03-07 07:38:00,81.89,81.89,81.869,81.869,12800000.0
2008-03-07 07:39:00,81.867,81.882,81.867,81.881,11200000.0
2008-03-07 07:40:00,81.874,81.878,81.87,81.875,11200000.0
2008-03-07 07:41:00,81.889,81.901,81.889,81.899,12800000.0
2008-03-07 07:42:00,81.909,81.927,81.909,81.927,12800000.0
2008-03-07 07:43:00,81.924,81.93,81.92,81.926,12800000.0
2008-03-07 07:44:00,81.929,81.929,81.922,81.925,11200000.0
2008-03-07 07:45:00,81.917,81.927,81.911,81.923,11200000.0
2008-03-07 07:46:00,81.925,81.938,81.924,81.938,10600000.0
2008-03-07 07:47:00,81.935,81.947,81.907,81.907,14400000.0
2008-03-07 07:48:00,81.922,81.939,81.922,81.937,14400000.0
2008-03-07 07:49:00,81.946,81.956,81.945,81.947,18000000.0
2008-03-07 07:50:00,81.938,81.953,81.936,81.943,16000000.0
2008-03-07 07:51:00,81.95,81.953,81.94,81.946,12800000.0
2008-03-07 07:52:00,81.948,81.949,81.944,81.949,8000000.0
2008-03-07 07:53:00,81.955,81.964,81.955,81.961,12200000.0
2008-03-07 07:54:00,81.975,82.043,81.975,82.043,12800000.0
2008-03-07 07:55:00,82.038,82.045,82.019,82.019,12800000.0
2008-03-07 07:56:00,82.005,82.028,82.004,82.028,16000000.0
2008-03-07 07:57:00,82.004,82.009,81.985,81.985,11200000.0
2008-03-07 07:58:00,81.964,81.964,81.91,81.91,11200000.0
2008-03-07 07:59:00,81.899,81.915,81.899,81.915,12200000.0
2008-03-07 08:00:00,81.942,81.963,81.92,81.963,14400000.0
2008-03-07 08:01:00,81.98,81.98,81.93,81.93,14400000.0
2008-03-07 08:02:00,81.929,81.94,81.928,81.928,9000000.0
2008-03-07 08:03:00,81.914,81.927,81.908,81.927,11200000.0
2008-03-07 08:04:00,81.917,81.939,81.917,81.939,9600000.0
2008-03-07 08:05:00,81.971,81.971,81.944,81.944,13800000.0
2008-03-07 08:06:00,81.95,81.968,81.946,81.968,17600000.0
2008-03-07 08:07:00,81.972,81.972,81.959,81.964,11200000.0
2008-03-07 08:08:00,81.972,81.983,81.967,81.98,12800000.0
2008-03-07 08:09:00,81.975,81.996,81.975,81.994,12800000.0
2008-03-07 08:10:00,81.974,82.008,81.974,82.008,12800000.0
2008-03-07 08:11:00,82.015,82.02,82.01,82.018,11200000.0
2008-03-07 08:12:00,82.014,82.028,82.014,82.014,16400000.0
2008-03-07 08:13:00,82.017,82.019,82.006,82.013,11200000.0
2008-03-07 08:14:00,82.007,82.014,81.997,81.997,12800000.0
2008-03-07 08:15:00,82.004,82.019,82.001,82.007,16000000.0
2008-03-07 08:16:00,82.024,82.024,81.994,81.999,11200000.0
2008-03-07 08:17:00,81.974,81.995,81.962,81.995,12800000.0
2008-03-07 08:18:00,82.0,82.003,81.99,82.003,12800000.0
2008-03-07 08:19:00,82.006,82.017,81.998,82.002,14400000.0
2008-03-07 08:20:00,82.012,82.024,82.006,82.016,16000000.0
2008-03-07 08:21:00,82.019,82.03,82.018,82.019,17600000.0
2008-03-07 08:22:00,82.03,82.031,82.016,82.016,11200000.0
2008-03-07 08:23:00,82.018,82.025,82.017,82.022,11200000.0
2008-03-07 08:24:00,82.02,82.02,82.008,82.009,17600000.0
2008-03-07 08:25:00,82.001,82.004,81.987,81.987,12800000.0
2008-03-07 08:26:00,81.981,81.982,81.964,81.964,12800000.0
2008-03-07 08:27:00,81.945,81.969,81.945,81.969,12800000.0
2008-03-07 08:28:00,81.964,81.964,81.936,81.957,11600000.0
2008-03-07 08:29:00,81.955,81.955,81.946,81.954,14400000.0
2008-03-07 08:30:00,81.95,81.95,81.928,81.928,11200000.0
2008-03-07 08:31:00,81.918,81.926,81.916,81.918,12800000.0
2008-03-07 08:32:00,81.908,81.913,81.903,81.913,11200000.0
2008-03-07 08:33:00,81.913,81.913,81.905,81.905,10600000.0
2008-03-07 08:34:00,81.901,81.901,81.887,81.898,17600000.0
2008-03-07 08:35:00,81.89,81.895,81.883,81.89,17600000.0
2008-03-07 08:36:00,81.864,81.9,81.864,81.888,17600000.0
2008-03-07 08:37:00,81.91,81.92,81.908,81.918,11200000.0
2008-03-07 08:38:00,81.916,81.917,81.91,81.912,11200000.0
2008-03-07 08:39:00,81.899,81.923,81.899,81.911,16400000.0
2008-03-07 08:40:00,81.901,81.901,81.884,81.884,16000000.0
2008-03-07 08:41:00,81.89,81.909,81.888,81.909,17600000.0
2008-03-07 08:42:00,81.902,81.903,81.894,81.903,12200000.0
2008-03-07 08:43:00,81.902,81.925,81.902,81.92,12800000.0
2008-03-07 08:44:00,81.931,81.931,81.917,81.918,12800000.0
2008-03-07 08:45:00,81.904,81.926,81.904,81.925,16000000.0
2008-03-07 08:46:00,81.937,81.962,81.937,81.962,11200000.0
2008-03-07 08:47:00,81.968,81.968,81.937,81.937,11200000.0
2008-03-07 08:48:00,81.957,81.992,81.957,81.992,12800000.0
2008-03-07 08:49:00,82.011,82.011,81.99,81.99,17600000.0
2008-03-07 08:50:00,81.986,81.989,81.972,81.984,12800000.0
2008-03-07 08:51:00,81.974,81.981,81.962,81.962,18000000.0
2008-03-07 08:52:00,81.964,81.981,81.961,81.965,11200000.0
2008-03-07 08:53:00,81.958,81.963,81.942,81.942,16000000.0
2008-03-07 08:54:00,81.94,81.941,81.924,81.924,14400000.0
2008-03-07 08:55:00,81.91,81.91,81.891,81.896,16000000.0
2008-03-07 08:56:00,81.902,81.902,81.834,81.835,12800000.0
2008-03-07 08:57:00,81.809,81.811,81.771,81.771,11200000.0
2008-03-07 08:58:00,81.715,81.73,81.71,81.71,12800000.0
2008-03-07 08:59:00,81.711,81.724,81.711,81.718,12800000.0
2008-03-07 09:00:00,81.704,81.738,81.704,81.738,17600000.0
2008-03-07 09:01:00,81.763,81.783,81.763,81.782,11200000.0
2008-03-07 09:02:00,81.792,81.8,81.778,81.8,11200000.0
2008-03-07 09:03:00,81.798,81.814,81.769,81.814,16000000.0
2008-03-07 09:04:00,81.845,81.856,81.845,81.848,11200000.0
2008-03-07 09:05:00,81.822,81.865,81.815,81.865,11200000.0
2008-03-07 09:06:00,81.856,81.856,81.81,81.817,12800000.0
2008-03-07 09:07:00,81.793,81.795,81.784,81.792,12800000.0
2008-03-07 09:08:00,81.784,81.784,81.773,81.778,12800000.0
2008-03-07 09:09:00,81.788,81.797,81.78,81.793,17600000.0
2008-03-07 09:10:00,81.787,81.787,81.743,81.743,12800000.0
2008-03-07 09:11:00,81.748,81.757,81.748,81.753,12200000.0
2008-03-07 09:12:00,81.733,81.742,81.733,81.733,13200000.0
2008-03-07 09:13:00,81.728,81.737,81.728,81.736,11200000.0
2008-03-07 09:14:00,81.736,81.736,81.725,81.728,11200000.0
2008-03-07 09:15:00,81.726,81.726,81.714,81.724,11200000.0
2008-03-07 09:16:00,81.716,81.716,81.69,81.69,12800000.0
2008-03-07 09:17:00,81.675,81.725,81.668,81.725,11200000.0
2008-03-07 09:18:00,81.713,81.715,81.708,81.71,14400000.0
2008-03-07 09:19:00,81.706,81.72,81.706,81.715,12800000.0
2008-03-07 09:20:00,81.713,81.719,81.709,81.711,16400000.0
2008-03-07 09:21:00,81.713,81.739,81.711,81.739,11600000.0
2008-03-07 09:22:00,81.743,81.751,81.74,81.751,17600000.0
2008-03-07 09:23:00,81.758,81.782,81.758,81.782,12800000.0
2008-03-07 09:24:00,81.786,81.786,81.753,81.756,12800000.0
2008-03-07 09:25:00,81.751,81.769,81.751,81.76,12800000.0
2008-03-07 09:26:00,81.755,81.761,81.747,81.753,11200000.0
2008-03-07 09:27:00,81.721,81.721,81.71,81.712,11200000.0
2008-03-07 09:28:00,81.702,81.705,81.69,81.69,12800000.0
2008-03-07 09:29:00,81.673,81.678,81.67,81.67,11200000.0
2008-03-07 09:30:00,81.667,81.667,81.645,81.645,13200000.0
2008-03-07 09:31:00,81.647,81.682,81.647,81.682,12800000.0
2008-03-07 09:32:00,81.684,81.711,81.684,81.698,14400000.0
2008-03-07 09:33:00,81.702,81.71,81.698,81.698,12800000.0
2008-03-07 09:34:00,81.693,81.699,81.693,81.696,11200000.0
2008-03-07 09:35:00,81.7,81.711,81.7,81.708,12800000.0
2008-03-07 09:36:00,81.703,81.722,81.703,81.703,16000000.0
2008-03-07 09:37:00,81.714,81.718,81.649,81.718,16000000.0
2008-03-07 09:38:00,81.732,81.742,81.725,81.737,11200000.0
2008-03-07 09:39:00,81.75,81.784,81.75,81.784,12800000.0
2008-03-07 09:40:00,81.805,81.828,81.805,81.813,8000000.0
2008-03-07 09:41:00,81.809,81.809,81.79,81.791,11200000.0
2008-03-07 09:42:00,81.788,81.807,81.788,81.807,16000000.0
2008-03-07 09:43:00,81.812,81.813,81.79,81.79,12800000.0
2008-03-07 09:44:00,81.775,81.783,81.767,81.767,12800000.0
2008-03-07 09:45:00,81.764,81.764,81.737,81.737,12800000.0
2008-03-07 09:46:00,81.746,81.748,81.734,81.734,11200000.0
2008-03-07 09:47:00,81.729,81.74,81.728,81.739,12800000.0
2008-03-07 09:48:00,81.736,81.744,81.728,81.738,11200000.0
2008-03-07 09:49:00,81.769,81.78,81.767,81.773,12800000.0
2008-03-07 09:50:00,81.76,81.771,81.76,81.762,16000000.0
2008-03-07 09:51:00,81.735,81.735,81.694,81.694,16000000.0
2008-03-07 09:52:00,81.669,81.673,81.652,81.673,11200000.0
2008-03-07 09:53:00,81.659,81.659,81.633,81.633,12800000.0
2008-03-07 09:54:00,81.648,81.656,81.636,81.636,10600000.0
2008-03-07 09:55:00,81.614,81.614,81.596,81.596,11200000.0
2008-03-07 09:56:00,81.629,81.684,81.629,81.684,14400000.0
2008-03-07 09:57:00,81.722,81.722,81.676,81.676,17600000.0
2008-03-07 09:58:00,81.673,81.693,81.587,81.693,17600000.0
2008-03-07 09:59:00,81.684,81.688,81.658,81.667,17600000.0
2008-03-07 10:00:00,81.658,81.661,81.645,81.648,11200000.0
2008-03-07 10:01:00,81.632,81.644,81.632,81.634,12800000.0
2008-03-07 10:02:00,81.65,81.716,81.65,81.716,16000000.0
2008-03-07 10:03:00,81.704,81.711,81.696,81.696,11200000.0
2008-03-07 10:04:00,81.687,81.693,81.591,81.693,11200000.0
2008-03-07 10:05:00,81.69,81.697,81.673,81.687,14400000.0
2008-03-07 10:06:00,81.678,81.692,81.673,81.673,16000000.0
2008-03-07 10:07:00,81.659,81.659,81.61,81.624,12800000.0
2008-03-07 10:08:00,81.626,81.632,81.621,81.632,11200000.0
2008-03-07 10:09:00,81.639,81.639,81.619,81.634,12800000.0
2008-03-07 10:10:00,81.617,81.621,81.611,81.62,17600000.0
2008-03-07 10:11:00,81.634,81.642,81.63,81.632,11200000.0
2008-03-07 10:12:00,81.625,81.625,81.61,81.614,12800000.0
2008-03-07 10:13:00,81.584,81.601,81.584,81.6,12800000.0
2008-03-07 10:14:00,81.609,81.614,81.606,81.609,11200000.0
2008-03-07 10:15:00,81.613,81.618,81.602,81.602,12800000.0
2008-03-07 10:16:00,81.592,81.603,81.591,81.599,12800000.0
2008-03-07 10:17:00,81.598,81.598,81.578,81.578,11200000.0
2008-03-07 10:18:00,81.546,81.546,81.456,81.456,11200000.0
2008-03-07 10:19:00,81.458,81.461,81.449,81.46,11600000.0
2008-03-07 10:20:00,81.469,81.469,81.386,81.386,17600000.0
2008-03-07 10:21:00,81.393,81.44,81.393,81.422,16400000.0
2008-03-07 10:22:00,81.412,81.452,81.412,81.452,11200000.0
2008-03-07 10:23:00,81.483,81.504,81.483,81.504,11200000.0
2008-03-07 10:24:00,81.513,81.519,81.51,81.515,12800000.0
2008-03-07 10:25:00,81.532,81.603,81.532,81.603,10600000.0
2008-03-07 10:26:00,81.616,81.621,81.615,81.621,12800000.0
2008-03-07 10:27:00,81.618,81.618,81.607,81.612,11200000.0
2008-03-07 10:28:00,81.608,81.609,81.596,81.596,12800000.0
2008-03-07 10:29:00,81.582,81.608,81.582,81.603,11200000.0
2008-03-07 10:30:00,81.585,81.607,81.578,81.602,13200000.0
2008-03-07 10:31:00,81.602,81.602,81.569,81.578,12800000.0
2008-03-07 10:32:00,81.55,81.55,81.534,81.534,17000000.0
2008-03-07 10:33:00,81.533,81.537,81.516,81.516,11200000.0
2008-03-07 10:34:00,81.518,81.52,81.467,81.467,11200000.0
2008-03-07 10:35:00,81.454,81.455,81.445,81.445,11200000.0
2008-03-07 10:36:00,81.443,81.452,81.443,81.446,11200000.0
2008-03-07 10:37:00,81.475,81.475,81.376,81.415,11200000.0
2008-03-07 10:38:00,81.423,81.429,81.408,81.429,12800000.0
2008-03-07 10:39:00,81.407,81.407,81.371,81.371,11200000.0
2008-03-07 10:40:00,81.367,81.373,81.341,81.341,16000000.0
2008-03-07 10:41:00,81.338,81.364,81.338,81.364,12800000.0
2008-03-07 10:42:00,81.367,81.367,81.348,81.355,11200000.0
2008-03-07 10:43:00,81.347,81.368,81.347,81.368,11200000.0
2008-03-07 10:44:00,81.37,81.382,81.37,81.376,12800000.0
2008-03-07 10:45:00,81.36,81.368,81.355,81.355,12200000.0
2008-03-07 10:46:00,81.335,81.335,81.3,81.3,12800000.0
2008-03-07 10:47:00,81.279,81.297,81.272,81.297,12800000.0
2008-03-07 10:48:00,81.29,81.29,81.259,81.277,12800000.0
2008-03-07 10:49:00,81.27,81.287,81.27,81.287,11200000.0
2008-03-07 10:50:00,81.284,81.284,81.261,81.261,15400000.0
2008-03-07 10:51:00,81.256,81.286,81.256,81.286,17600000.0
2008-03-07 10:52:00,81.302,81.327,81.302,81.327,11200000.0
2008-03-07 10:53:00,81.348,81.389,81.348,81.383,11200000.0
2008-03-07 10:54:00,81.401,81.414,81.395,81.414,17600000.0
2008-03-07 10:55:00,81.407,81.407,81.357,81.357,11200000.0
2008-03-07 10:56:00,81.378,81.378,81.35,81.35,17600000.0
2008-03-07 10:57:00,81.348,81.348,81.334,81.342,16400000.0
2008-03-07 10:58:00,81.34,81.34,81.237,81.323,12800000.0
2008-03-07 10:59:00,81.321,81.321,81.273,81.273,11200000.0
2008-03-07 11:00:00,81.276,81.276,81.265,81.268,12800000.0
2008-03-07 11:01:00,81.273,81.276,81.266,81.276,12800000.0
2008-03-07 11:02:00,81.276,81.282,81.268,81.282,16000000.0
2008-03-07 11:03:00,81.3,81.3,81.274,81.281,11000000.0
2008-03-07 11:04:00,81.279,81.313,81.279,81.313,14400000.0
2008-03-07 11:05:00,81.334,81.345,81.326,81.345,17600000.0
2008-03-07 11:06:00,81.344,81.376,81.344,81.376,17600000.0
2008-03-07 11:07:00,81.39,81.398,81.366,81.398,17600000.0
2008-03-07 11:08:00,81.328,81.403,81.328,81.403,11200000.0
2008-03-07 11:09:00,81.409,81.435,81.405,81.432,17000000.0
2008-03-07 11:10:00,81.422,81.422,81.399,81.403,12800000.0
2008-03-07 11:11:00,81.417,81.458,81.417,81.458,11200000.0
2008-03-07 11:12:00,81.415,81.415,81.387,81.399,17600000.0
2008-03-07 11:13:00,81.421,81.428,81.401,81.408,14800000.0
2008-03-07 11:14:00,81.405,81.453,81.405,81.453,11200000.0
2008-03-07 11:15:00,81.442,81.442,81.421,81.429,11200000.0
2008-03-07 11:16:00,81.415,81.415,81.372,81.372,12800000.0
2008-03-07 11:17:00,81.324,81.324,81.306,81.315,10600000.0
2008-03-07 11:18:00,81.312,81.336,81.312,81.336,12200000.0
2008-03-07 11:19:00,81.336,81.346,81.315,81.315,17600000.0
2008-03-07 11:20:00,81.299,81.299,81.272,81.272,12800000.0
2008-03-07 11:21:00,81.26,81.26,81.244,81.244,14400000.0
2008-03-07 11:22:00,81.234,81.236,81.214,81.236,12800000.0
2008-03-07 11:23:00,81.208,81.208,81.099,81.099,11200000.0
2008-03-07 11:24:00,81.099,81.104,81.091,81.104,13200000.0
2008-03-07 11:25:00,81.13,81.176,81.13,81.173,17600000.0
2008-03-07 11:26:00,81.207,81.229,81.199,81.229,14400000.0
2008-03-07 11:27:00,81.216,81.236,81.184,81.236,11200000.0
2008-03-07 11:28:00,81.243,81.259,81.243,81.255,14400000.0
2008-03-07 11:29:00,81.241,81.241,81.192,81.192,13800000.0
2008-03-07 11:30:00,81.2,81.224,81.2,81.224,14400000.0
2008-03-07 11:31:00,81.242,81.25,81.242,81.247,11200000.0
2008-03-07 11:32:00,81.253,81.283,81.246,81.283,17600000.0
2008-03-07 11:33:00,81.279,81.303,81.279,81.297,12800000.0
2008-03-07 11:34:00,81.311,81.338,81.307,81.338,12800000.0
2008-03-07 11:35:00,81.334,81.344,81.334,81.344,11200000.0
2008-03-07 11:36:00,81.324,81.326,81.319,81.319,12800000.0
2008-03-07 11:37:00,81.315,81.319,81.307,81.307,11200000.0
2008-03-07 11:38:00,81.316,81.36,81.316,81.36,11200000.0
2008-03-07 11:39:00,81.364,81.378,81.353,81.376,11200000.0
2008-03-07 11:40:00,81.372,81.372,81.364,81.372,11200000.0
2008-03-07 11:41:00,81.367,81.367,81.346,81.346,16000000.0
2008-03-07 11:42:00,81.338,81.338,81.313,81.317,17600000.0
2008-03-07 11:43:00,81.313,81.326,81.303,81.326,11200000.0
2008-03-07 11:44:00,81.311,81.32,81.308,81.32,11200000.0
2008-03-07 11:45:00,81.312,81.312,81.292,81.292,14400000.0
2008-03-07 11:46:00,81.283,81.31,81.283,81.31,11200000.0
2008-03-07 11:47:00,81.299,81.314,81.295,81.314,17600000.0
2008-03-07 11:48:00,81.328,81.329,81.311,81.316,11200000.0
2008-03-07 11:49:00,81.313,81.351,81.313,81.35,12800000.0
2008-03-07 11:50:00,81.342,81.348,81.338,81.348,12800000.0
2008-03-07 11:51:00,81.339,81.339,81.319,81.321,11200000.0
2008-03-07 11:52:00,81.324,81.324,81.312,81.315,11200000.0
2008-03-07 11:53:00,81.302,81.304,81.29,81.292,16000000.0
2008-03-07 11:54:00,81.291,81.291,81.285,81.288,14400000.0
2008-03-07 11:55:00,81.301,81.314,81.25,81.314,11200000.0
2008-03-07 11:56:00,81.286,81.286,81.271,81.277,12800000.0
2008-03-07 11:57:00,81.261,81.261,81.239,81.239,18000000.0
2008-03-07 11:58:00,81.243,81.243,81.238,81.24,11200000.0
2008-03-07 11:59:00,81.246,81.26,81.241,81.26,11200000.0
2008-03-07 12:00:00,81.25,81.25,81.244,81.244,11200000.0
2008-03-07 12:01:00,81.236,81.236,81.211,81.211,11200000.0
2008-03-07 12:02:00,81.207,81.213,81.203,81.203,14400000.0
2008-03-07 12:03:00,81.184,81.184,81.162,81.177,11200000.0
2008-03-07 12:04:00,81.189,81.22,81.187,81.22,17600000.0
2008-03-07 12:05:00,81.228,81.235,81.226,81.234,16800000.0
2008-03-07 12:06:00,81.224,81.224,81.196,81.196,12800000.0
2008-03-07 12:07:00,81.194,81.194,81.183,81.185,11200000.0
2008-03-07 12:08:00,81.169,81.169,81.159,81.167,11200000.0
2008-03-07 12:09:00,81.165,81.165,81.137,81.137,14400000.0
2008-03-07 12:10:00,81.139,81.15,81.136,81.141,11200000.0
2008-03-07 12:11:00,81.17,81.207,81.17,81.198,12800000.0
2008-03-07 12:12:00,81.207,81.212,81.202,81.212,11200000.0
2008-03-07 12:13:00,81.213,81.219,81.205,81.208,11200000.0
2008-03-07 12:14:00,81.224,81.224,81.21,81.22,12800000.0
2008-03-07 12:15:00,81.237,81.259,81.237,81.259,12800000.0
2008-03-07 12:16:00,81.254,81.277,81.252,81.277,12800000.0
2008-03-07 12:17:00,81.256,81.259,81.185,81.259,17600000.0
2008-03-07 12:18:00,81.268,81.279,81.268,81.277,16000000.0
2008-03-07 12:19:00,81.272,81.272,81.252,81.272,12800000.0
2008-03-07 12:20:00,81.276,81.283,81.267,81.268,14400000.0
2008-03-07 12:21:00,81.278,81.278,81.261,81.267,16000000.0
2008-03-07 12:22:00,81.271,81.278,81.269,81.278,16000000.0
2008-03-07 12:23:00,81.29,81.301,81.286,81.286,14400000.0
2008-03-07 12:24:00,81.282,81.287,81.277,81.285,12800000.0
2008-03-07 12:25:00,81.269,81.282,81.267,81.277,10600000.0
2008-03-07 12:26:00,81.282,81.283,81.27,81.281,11200000.0
2008-03-07 12:27:00,81.28,81.28,81.274,81.28,11200000.0
2008-03-07 12:28:00,81.278,81.282,81.27,81.277,12800000.0
2008-03-07 12:29:00,81.264,81.265,81.256,81.263,17600000.0
2008-03-07 12:30:00,81.256,81.263,81.256,81.256,17600000.0
2008-03-07 12:31:00,81.253,81.255,81.234,81.242,12800000.0
2008-03-07 12:32:00,81.243,81.266,81.243,81.266,12800000.0
2008-03-07 12:33:00,81.27,81.27,81.229,81.229,13800000.0
2008-03-07 12:34:00,81.235,81.246,81.235,81.238,12800000.0
2008-03-07 12:35:00,81.236,81.24,81.231,81.24,11200000.0
2008-03-07 12:36:00,81.245,81.253,81.243,81.248,11200000.0
2008-03-07 12:37:00,81.242,81.25,81.235,81.241,11200000.0
2008-03-07 12:38:00,81.258,81.278,81.176,81.278,17600000.0
2008-03-07 12:39:00,81.28,81.315,81.28,81.315,16000000.0
2008-03-07 12:40:00,81.347,81.373,81.345,81.373,16000000.0
2008-03-07 12:41:00,81.394,81.395,81.39,81.39,12800000.0
2008-03-07 12:42:00,81.372,81.401,81.362,81.401,14400000.0
2008-03-07 12:43:00,81.388,81.388,81.351,81.351,12800000.0
2008-03-07 12:44:00,81.351,81.385,81.351,81.385,17600000.0
2008-03-07 12:45:00,81.388,81.388,81.364,81.377,16000000.0
2008-03-07 12:46:00,81.368,81.379,81.358,81.379,12800000.0
2008-03-07 12:47:00,81.405,81.433,81.402,81.402,12200000.0
2008-03-07 12:48:00,81.432,81.433,81.427,81.429,11200000.0
2008-03-07 12:49:00,81.433,81.433,81.409,81.431,16000000.0
2008-03-07 12:50:00,81.452,81.452,81.418,81.418,14400000.0
2008-03-07 12:51:00,81.413,81.425,81.413,81.418,11200000.0
2008-03-07 12:52:00,81.421,81.421,81.369,81.37,11200000.0
2008-03-07 12:53:00,81.354,81.368,81.354,81.364,11200000.0
2008-03-07 12:54:00,81.381,81.386,81.371,81.371,12800000.0
2008-03-07 12:55:00,81.379,81.399,81.379,81.391,16000000.0
2008-03-07 12:56:00,81.385,81.396,81.385,81.393,11200000.0
2008-03-07 12:57:00,81.388,81.398,81.385,81.385,11200000.0
2008-03-07 12:58:00,81.366,81.366,81.332,81.332,17600000.0
2008-03-07 12:59:00,81.319,81.33,81.31,81.31,16000000.0
2008-03-07 13:00:00,81.313,81.336,81.312,81.333,12800000.0
2008-03-07 13:01:00,81.313,81.313,81.278,81.278,14400000.0
2008-03-07 13:02:00,81.293,81.296,81.271,81.296,12800000.0
2008-03-07 13:03:00,81.297,81.304,81.282,81.284,16400000.0
2008-03-07 13:04:00,81.294,81.305,81.291,81.291,11200000.0
2008-03-07 13:05:00,81.279,81.304,81.279,81.301,12800000.0
2008-03-07 13:06:00,81.279,81.286,81.277,81.283,11200000.0
2008-03-07 13:07:00,81.284,81.292,81.273,81.273,14400000.0
2008-03-07 13:08:00,81.262,81.263,81.253,81.254,17600000.0
2008-03-07 13:09:00,81.253,81.263,81.25,81.256,12800000.0
2008-03-07 13:10:00,81.229,81.247,81.229,81.24,16000000.0
2008-03-07 13:11:00,81.239,81.241,81.231,81.231,11200000.0
2008-03-07 13:12:00,81.228,81.23,81.217,81.22,12200000.0
2008-03-07 13:13:00,81.227,81.227,81.203,81.203,17600000.0
2008-03-07 13:14:00,81.209,81.225,81.209,81.215,12800000.0
2008-03-07 13:15:00,81.22,81.22,81.21,81.215,12800000.0
2008-03-07 13:16:00,81.242,81.243,81.218,81.218,17600000.0
2008-03-07 13:17:00,81.196,81.213,81.196,81.213,12800000.0
2008-03-07 13:18:00,81.211,81.222,81.211,81.222,11200000.0
2008-03-07 13:19:00,81.216,81.221,81.213,81.219,16000000.0
2008-03-07 13:20:00,81.215,81.232,81.215,81.217,17000000.0
2008-03-07 13:21:00,81.196,81.196,81.172,81.192,11200000.0
2008-03-07 13:22:00,81.186,81.19,81.174,81.19,12200000.0
2008-03-07 13:23:00,81.174,81.18,81.162,81.162,12800000.0
2008-03-07 13:24:00,81.164,81.185,81.164,81.185,10600000.0
2008-03-07 13:25:00,81.184,81.199,81.184,81.189,17600000.0
2008-03-07 13:26:00,81.172,81.172,81.152,81.16,17600000.0
2008-03-07 13:27:00,81.159,81.169,81.154,81.154,12800000.0
2008-03-07 13:28:00,81.156,81.156,81.058,81.152,16000000.0
2008-03-07 13:29:00,81.06,81.158,81.06,81.158,10600000.0
2008-03-07 13:30:00,81.174,81.192,81.174,81.187,12800000.0
2008-03-07 13:31:00,81.181,81.208,81.18,81.208,11200000.0
2008-03-07 13:32:00,81.207,81.207,81.192,81.198,10600000.0
2008-03-07 13:33:00,81.194,81.197,81.184,81.196,19200000.0
2008-03-07 13:34:00,81.183,81.208,81.183,81.204,12800000.0
2008-03-07 13:35:00,81.203,81.225,81.201,81.207,36200000.0
2008-03-07 13:36:00,81.222,81.226,81.217,81.223,17000000.0
2008-03-07 13:37:00,81.202,81.204,81.199,81.204,14200000.0
2008-03-07 13:38:00,81.199,81.203,81.191,81.203,34000000.0
2008-03-07 13:39:00,81.208,81.208,81.192,81.2,14400000.0
2008-03-07 13:40:00,81.193,81.234,81.193,81.223,40400000.0
2008-03-07 13:41:00,81.202,81.202,81.187,81.193,16000000.0
2008-03-07 13:42:00,81.175,81.177,81.153,81.153,11200000.0
2008-03-07 13:43:00,81.17,81.19,81.17,81.19,27200000.0
2008-03-07 13:44:00,81.184,81.205,81.182,81.201,33600000.0
2008-03-07 13:45:00,81.211,81.23,81.206,81.206,20800000.0
2008-03-07 13:46:00,81.227,81.233,81.226,81.231,24000000.0
2008-03-07 13:47:00,81.229,81.229,81.211,81.211,12800000.0
2008-03-07 13:48:00,81.212,81.216,81.207,81.207,12800000.0
2008-03-07 13:49:00,81.203,81.203,81.173,81.173,17600000.0
2008-03-07 13:50:00,81.184,81.191,81.164,81.164,11200000.0
2008-03-07 13:51:00,81.162,81.205,81.162,81.205,24000000.0
2008-03-07 13:52:00,81.211,81.211,81.197,81.197,12800000.0
2008-03-07 13:53:00,81.2,81.221,81.198,81.217,17000000.0
2008-03-07 13:54:00,81.225,81.225,81.206,81.214,25600000.0
2008-03-07 13:55:00,81.212,81.219,81.211,81.219,14400000.0
2008-03-07 13:56:00,81.215,81.219,81.205,81.205,14400000.0
2008-03-07 13:57:00,81.198,81.212,81.195,81.212,28800000.0
2008-03-07 13:58:00,81.206,81.211,81.195,81.2,14800000.0
2008-03-07 13:59:00,81.187,81.188,81.177,81.185,32000000.0
2008-03-07 14:00:00,81.198,81.237,81.198,81.237,47400000.0
2008-03-07 14:01:00,81.279,81.292,81.279,81.292,32000000.0
2008-03-07 14:02:00,81.3,81.3,81.288,81.297,14400000.0
2008-03-07 14:03:00,81.288,81.302,81.273,81.302,14400000.0
2008-03-07 14:04:00,81.305,81.327,81.305,81.327,11200000.0
2008-03-07 14:05:00,81.343,81.351,81.343,81.345,24000000.0
2008-03-07 14:06:00,81.34,81.34,81.316,81.316,36800000.0
2008-03-07 14:07:00,81.331,81.362,81.331,81.347,39800000.0
2008-03-07 14:08:00,81.35,81.356,81.349,81.353,16000000.0
2008-03-07 14:09:00,81.356,81.356,81.346,81.35,33600000.0
2008-03-07 14:10:00,81.339,81.34,81.33,81.337,33600000.0
2008-03-07 14:11:00,81.324,81.331,81.322,81.331,14400000.0
2008-03-07 14:12:00,81.33,81.337,81.322,81.322,27200000.0
2008-03-07 14:13:00,81.339,81.35,81.335,81.35,14400000.0
2008-03-07 14:14:00,81.357,81.357,81.332,81.337,12800000.0
2008-03-07 14:15:00,81.344,81.356,81.341,81.345,28800000.0
2008-03-07 14:16:00,81.34,81.367,81.34,81.367,25000000.0
2008-03-07 14:17:00,81.383,81.402,81.383,81.401,13200000.0
2008-03-07 14:18:00,81.392,81.394,81.387,81.391,16000000.0
2008-03-07 14:19:00,81.377,81.388,81.377,81.387,12800000.0
2008-03-07 14:20:00,81.423,81.438,81.423,81.437,25600000.0
2008-03-07 14:21:00,81.434,81.475,81.434,81.475,28800000.0
2008-03-07 14:22:00,81.484,81.49,81.481,81.481,24000000.0
2008-03-07 14:23:00,81.489,81.528,81.489,81.528,46800000.0
2008-03-07 14:24:00,81.528,81.528,81.506,81.509,12800000.0
2008-03-07 14:25:00,81.509,81.513,81.5,81.503,12800000.0
2008-03-07 14:26:00,81.495,81.495,81.462,81.462,12800000.0
2008-03-07 14:27:00,81.462,81.468,81.445,81.451,17600000.0
2008-03-07 14:28:00,81.452,81.476,81.452,81.473,11200000.0
2008-03-07 14:29:00,81.485,81.541,81.484,81.541,36800000.0
2008-03-07 14:30:00,81.545,81.551,81.539,81.544,22400000.0
2008-03-07 14:31:00,81.546,81.584,81.546,81.584,20800000.0
2008-03-07 14:32:00,81.587,81.597,81.587,81.595,39800000.0
2008-03-07 14:33:00,81.572,81.58,81.568,81.573,24000000.0
2008-03-07 14:34:00,81.567,81.57,81.559,81.567,33600000.0
2008-03-07 14:35:00,81.558,81.561,81.548,81.549,14400000.0
2008-03-07 14:36:00,81.57,81.604,81.57,81.604,11600000.0
2008-03-07 14:37:00,81.582,81.582,81.562,81.562,11200000.0
2008-03-07 14:38:00,81.553,81.554,81.543,81.548,56000000.0
2008-03-07 14:39:00,81.554,81.573,81.551,81.572,12800000.0
2008-03-07 14:40:00,81.586,81.603,81.586,81.586,14400000.0
2008-03-07 14:41:00,81.587,81.598,81.585,81.598,56000000.0
2008-03-07 14:42:00,81.609,81.623,81.607,81.618,12800000.0
2008-03-07 14:43:00,81.619,81.658,81.619,81.658,25000000.0
2008-03-07 14:44:00,81.705,81.742,81.705,81.742,11200000.0
2008-03-07 14:45:00,81.756,81.764,81.747,81.764,11200000.0
2008-03-07 14:46:00,81.762,81.772,81.757,81.772,11200000.0
2008-03-07 14:47:00,81.777,81.801,81.772,81.801,16000000.0
2008-03-07 14:48:00,81.79,81.809,81.784,81.803,19200000.0
2008-03-07 14:49:00,81.794,81.82,81.794,81.818,32000000.0
2008-03-07 14:50:00,81.831,81.859,81.831,81.848,28800000.0
2008-03-07 14:51:00,81.839,81.839,81.803,81.803,32000000.0
2008-03-07 14:52:00,81.8,81.8,81.788,81.794,12800000.0
2008-03-07 14:53:00,81.798,81.814,81.798,81.812,17600000.0
2008-03-07 14:54:00,81.812,81.812,81.807,81.811,12800000.0
2008-03-07 14:55:00,81.8,81.832,81.8,81.832,16000000.0
2008-03-07 14:56:00,81.836,81.877,81.836,81.87,12800000.0
2008-03-07 14:57:00,81.884,81.884,81.873,81.873,13200000.0
2008-03-07 14:58:00,81.866,81.874,81.853,81.854,17000000.0
2008-03-07 14:59:00,81.83,81.874,81.827,81.874,16000000.0
2008-03-07 15:00:00,81.87,81.871,81.84,81.844,14400000.0
2008-03-07 15:01:00,81.848,81.856,81.822,81.822,13200000.0
2008-03-07 15:02:00,81.805,81.805,81.788,81.79,27200000.0
2008-03-07 15:03:00,81.784,81.798,81.784,81.789,12800000.0
2008-03-07 15:04:00,81.78,81.785,81.774,81.778,23400000.0
2008-03-07 15:05:00,81.767,81.771,81.759,81.762,11200000.0
2008-03-07 15:06:00,81.733,81.733,81.718,81.718,11200000.0
2008-03-07 15:07:00,81.718,81.726,81.704,81.704,25600000.0
2008-03-07 15:08:00,81.707,81.722,81.678,81.678,21800000.0
2008-03-07 15:09:00,81.661,81.683,81.661,81.68,16000000.0
2008-03-07 15:10:00,81.68,81.682,81.659,81.659,40000000.0
2008-03-07 15:11:00,81.627,81.627,81.606,81.627,31400000.0
2008-03-07 15:12:00,81.624,81.624,81.615,81.623,8000000.0
2008-03-07 15:13:00,81.601,81.609,81.596,81.596,45200000.0
2008-03-07 15:14:00,81.592,81.603,81.579,81.603,35200000.0
2008-03-07 15:15:00,81.651,81.906,81.651,81.906,21800000.0
2008-03-07 15:16:00,81.863,81.863,81.64,81.64,36800000.0
2008-03-07 15:17:00,81.6,81.689,81.6,81.686,22400000.0
2008-03-07 15:18:00,81.64,81.64,81.559,81.594,22400000.0
2008-03-07 15:19:00,81.6,81.641,81.6,81.613,16000000.0
2008-03-07 15:20:00,81.587,81.587,81.549,81.549,24000000.0
2008-03-07 15:21:00,81.55,81.571,81.55,81.571,14400000.0
2008-03-07 15:22:00,81.589,81.606,81.548,81.548,14400000.0
2008-03-07 15:23:00,81.546,81.587,81.546,81.587,48000000.0
2008-03-07 15:24:00,81.609,81.609,81.572,81.582,25600000.0
2008-03-07 15:25:00,81.598,81.651,81.598,81.633,27200000.0
2008-03-07 15:26:00,81.6,81.6,81.563,81.57,40000000.0
2008-03-07 15:27:00,81.609,81.632,81.609,81.632,28800000.0
2008-03-07 15:28:00,81.574,81.574,81.521,81.521,70400000.0
2008-03-07 15:29:00,81.544,81.573,81.472,81.557,46400000.0
2008-03-07 15:30:00,81.231,81.445,81.231,81.292,115200000.0
2008-03-07 15:31:00,81.287,81.287,81.162,81.162,60800000.0
2008-03-07 15:32:00,81.158,81.199,81.158,81.166,29800000.0
2008-03-07 15:33:00,81.116,81.116,81.074,81.094,30400000.0
2008-03-07 15:34:00,81.101,81.127,81.101,81.123,22800000.0
2008-03-07 15:35:00,81.154,81.174,81.148,81.148,34000000.0
2008-03-07 15:36:00,81.17,81.189,81.17,81.173,32000000.0
2008-03-07 15:37:00,81.17,81.181,81.091,81.091,30400000.0
2008-03-07 15:38:00,81.06,81.064,80.982,80.982,59600000.0
2008-03-07 15:39:00,80.937,80.937,80.876,80.876,36800000.0
2008-03-07 15:40:00,80.882,80.883,80.862,80.883,35200000.0
2008-03-07 15:41:00,80.846,80.846,80.782,80.794,25600000.0
2008-03-07 15:42:00,80.792,80.796,80.738,80.785,43200000.0
2008-03-07 15:43:00,80.805,80.927,80.805,80.927,26000000.0
2008-03-07 15:44:00,80.937,80.937,80.919,80.925,27200000.0
2008-03-07 15:45:00,80.923,80.984,80.923,80.984,16000000.0
2008-03-07 15:46:00,81.008,81.037,81.008,81.037,14400000.0
2008-03-07 15:47:00,81.063,81.101,81.052,81.101,30400000.0
2008-03-07 15:48:00,81.093,81.141,81.093,81.141,27200000.0
2008-03-07 15:49:00,81.107,81.107,81.051,81.059,11200000.0
2008-03-07 15:50:00,81.039,81.039,80.94,80.94,25600000.0
2008-03-07 15:51:00,80.919,80.977,80.919,80.977,43200000.0
2008-03-07 15:52:00,80.956,80.956,80.918,80.918,20800000.0
2008-03-07 15:53:00,80.897,80.897,80.827,80.827,24000000.0
2008-03-07 15:54:00,80.809,80.849,80.808,80.823,28200000.0
2008-03-07 15:55:00,80.844,80.91,80.844,80.91,24000000.0
2008-03-07 15:56:00,80.927,80.944,80.916,80.944,51200000.0
2008-03-07 15:57:00,80.942,80.995,80.942,80.995,12800000.0
2008-03-07 15:58:00,81.03,81.03,80.993,81.006,19600000.0
2008-03-07 15:59:00,81.014,81.106,81.014,81.106,36800000.0
2008-03-07 16:00:00,81.12,81.128,81.105,81.105,51600000.0
2008-03-07 16:01:00,81.082,81.101,81.082,81.097,41600000.0
2008-03-07 16:02:00,81.12,81.17,81.12,81.165,22400000.0
2008-03-07 16:03:00,81.162,81.176,81.161,81.176,64000000.0
2008-03-07 16:04:00,81.169,81.169,81.113,81.113,44800000.0
2008-03-07 16:05:00,81.078,81.078,81.02,81.02,46800000.0
2008-03-07 16:06:00,81.013,81.015,80.94,80.94,35200000.0
2008-03-07 16:07:00,80.93,80.981,80.93,80.981,30800000.0
2008-03-07 16:08:00,81.024,81.045,81.024,81.025,45200000.0
2008-03-07 16:09:00,81.021,81.048,81.015,81.04,44800000.0
2008-03-07 16:10:00,81.009,81.009,80.989,80.989,41000000.0
2008-03-07 16:11:00,80.992,81.01,80.992,80.995,14400000.0
2008-03-07 16:12:00,80.969,80.996,80.959,80.996,55400000.0
2008-03-07 16:13:00,81.034,81.084,81.034,81.084,11200000.0
2008-03-07 16:14:00,81.079,81.079,81.054,81.07,48400000.0
2008-03-07 16:15:00,81.093,81.107,81.093,81.104,59400000.0
2008-03-07 16:16:00,81.071,81.071,81.029,81.031,17600000.0
2008-03-07 16:17:00,81.036,81.052,81.03,81.03,38400000.0
2008-03-07 16:18:00,81.029,81.029,80.999,81.001,38400000.0
2008-03-07 16:19:00,80.972,80.984,80.911,80.984,21800000.0
2008-03-07 16:20:00,80.903,80.903,80.86,80.864,11200000.0
2008-03-07 16:21:00,80.845,80.902,80.845,80.902,27200000.0
2008-03-07 16:22:00,80.909,80.925,80.909,80.925,42000000.0
2008-03-07 16:23:00,80.924,80.963,80.912,80.946,42400000.0
2008-03-07 16:24:00,80.99,81.015,80.989,81.015,17600000.0
2008-03-07 16:25:00,81.009,81.009,80.913,80.913,33600000.0
2008-03-07 16:26:00,80.894,80.915,80.891,80.91,17600000.0
2008-03-07 16:27:00,80.922,80.962,80.922,80.962,35000000.0
2008-03-07 16:28:00,80.964,80.969,80.952,80.952,27200000.0
2008-03-07 16:29:00,80.96,80.983,80.96,80.983,11200000.0
2008-03-07 16:30:00,81.007,81.025,81.007,81.007,42600000.0
2008-03-07 16:31:00,81.012,81.057,81.012,81.039,41000000.0
2008-03-07 16:32:00,81.071,81.117,81.071,81.113,12800000.0
2008-03-07 16:33:00,81.089,81.105,81.071,81.071,27200000.0
2008-03-07 16:34:00,81.054,81.06,81.026,81.039,35200000.0
2008-03-07 16:35:00,81.063,81.072,81.052,81.052,52800000.0
2008-03-07 16:36:00,81.054,81.126,81.054,81.126,52000000.0
2008-03-07 16:37:00,81.147,81.172,81.144,81.164,42000000.0
2008-03-07 16:38:00,81.163,81.179,81.157,81.157,40000000.0
2008-03-07 16:39:00,81.164,81.305,81.154,81.305,35200000.0
2008-03-07 16:40:00,81.308,81.331,81.308,81.32,56000000.0
2008-03-07 16:41:00,81.318,81.328,81.315,81.32,73000000.0
2008-03-07 16:42:00,81.36,81.381,81.36,81.365,54400000.0
2008-03-07 16:43:00,81.376,81.473,81.376,81.473,17600000.0
2008-03-07 16:44:00,81.469,81.48,81.469,81.476,11200000.0
2008-03-07 16:45:00,81.444,81.481,81.444,81.481,55800000.0
2008-03-07 16:46:00,81.545,81.545,81.488,81.488,12800000.0
2008-03-07 16:47:00,81.48,81.544,81.479,81.544,70400000.0
2008-03-07 16:48:00,81.542,81.556,81.528,81.556,52800000.0
2008-03-07 16:49:00,81.531,81.604,81.531,81.598,36800000.0
2008-03-07 16:50:00,81.595,81.656,81.588,81.656,74600000.0
2008-03-07 16:51:00,81.664,81.678,81.649,81.65,32000000.0
2008-03-07 16:52:00,81.589,81.589,81.518,81.526,46400000.0
2008-03-07 16:53:00,81.478,81.478,81.448,81.465,30400000.0
2008-03-07 16:54:00,81.487,81.507,81.478,81.507,11200000.0
2008-03-07 16:55:00,81.546,81.653,81.546,81.653,27200000.0
2008-03-07 16:56:00,81.669,81.67,81.647,81.647,36800000.0
2008-03-07 16:57:00,81.637,81.781,81.637,81.781,18600000.0
2008-03-07 16:58:00,81.809,81.809,81.765,81.776,12800000.0
2008-03-07 16:59:00,81.797,81.797,81.763,81.763,51600000.0
2008-03-07 17:00:00,81.717,81.72,81.647,81.647,49600000.0
2008-03-07 17:01:00,81.673,81.72,81.673,81.72,40000000.0
2008-03-07 17:02:00,81.794,81.794,81.784,81.789,33400000.0
2008-03-07 17:03:00,81.783,81.783,81.737,81.766,44800000.0
2008-03-07 17:04:00,81.754,81.78,81.751,81.763,41000000.0
2008-03-07 17:05:00,81.8,81.832,81.79,81.829,54200000.0
2008-03-07 17:06:00,81.814,81.814,81.764,81.764,58600000.0
2008-03-07 17:07:00,81.723,81.742,81.723,81.742,35200000.0
2008-03-07 17:08:00,81.726,81.728,81.688,81.688,68200000.0
2008-03-07 17:09:00,81.688,81.71,81.688,81.71,59400000.0
2008-03-07 17:10:00,81.718,81.718,81.638,81.638,25600000.0
2008-03-07 17:11:00,81.591,81.612,81.57,81.57,38400000.0
2008-03-07 17:12:00,81.586,81.586,81.566,81.578,25600000.0
2008-03-07 17:13:00,81.573,81.573,81.563,81.568,29200000.0
2008-03-07 17:14:00,81.563,81.563,81.55,81.557,22800000.0
2008-03-07 17:15:00,81.568,81.65,81.568,81.65,19200000.0
2008-03-07 17:16:00,81.651,81.651,81.616,81.633,17600000.0
2008-03-07 17:17:00,81.656,81.656,81.626,81.626,38400000.0
2008-03-07 17:18:00,81.655,81.762,81.655,81.762,57600000.0
2008-03-07 17:19:00,81.776,81.818,81.776,81.779,24000000.0
2008-03-07 17:20:00,81.796,81.825,81.796,81.825,16000000.0
2008-03-07 17:21:00,81.841,81.915,81.841,81.908,28800000.0
2008-03-07 17:22:00,81.877,81.884,81.867,81.868,19600000.0
2008-03-07 17:23:00,81.86,81.878,81.86,81.878,11200000.0
2008-03-07 17:24:00,81.855,81.855,81.785,81.785,12800000.0
2008-03-07 17:25:00,81.776,81.863,81.776,81.863,17600000.0
2008-03-07 17:26:00,81.885,81.934,81.871,81.934,35200000.0
2008-03-07 17:27:00,81.91,81.91,81.887,81.899,46800000.0
2008-03-07 17:28:00,81.936,81.943,81.916,81.916,32000000.0
2008-03-07 17:29:00,81.9,81.912,81.89,81.912,27200000.0
2008-03-07 17:30:00,81.917,81.93,81.917,81.922,17600000.0
2008-03-07 17:31:00,81.979,81.999,81.965,81.965,87400000.0
2008-03-07 17:32:00,81.943,81.943,81.915,81.94,52800000.0
2008-03-07 17:33:00,81.936,81.953,81.936,81.948,36800000.0
2008-03-07 17:34:00,81.991,82.009,81.976,82.007,64000000.0
2008-03-07 17:35:00,82.04,82.053,82.01,82.033,43200000.0
2008-03-07 17:36:00,82.032,82.032,81.969,82.002,33600000.0
2008-03-07 17:37:00,82.018,82.041,81.993,81.993,16000000.0
2008-03-07 17:38:00,81.993,82.034,81.993,82.034,35200000.0
2008-03-07 17:39:00,82.07,82.091,82.059,82.059,16000000.0
2008-03-07 17:40:00,82.064,82.095,82.064,82.095,75000000.0
2008-03-07 17:41:00,82.168,82.182,82.166,82.166,12200000.0
2008-03-07 17:42:00,82.137,82.137,82.106,82.106,12800000.0
2008-03-07 17:43:00,82.103,82.116,82.103,82.116,17600000.0
2008-03-07 17:44:00,82.14,82.144,82.136,82.141,29800000.0
2008-03-07 17:45:00,82.111,82.111,82.061,82.061,30400000.0
2008-03-07 17:46:00,82.065,82.106,82.065,82.106,41600000.0
2008-03-07 17:47:00,82.114,82.114,82.088,82.088,58000000.0
2008-03-07 17:48:00,82.11,82.141,82.11,82.111,57600000.0
2008-03-07 17:49:00,82.112,82.135,82.112,82.135,46400000.0
2008-03-07 17:50:00,82.152,82.185,82.152,82.185,12800000.0
2008-03-07 17:51:00,82.18,82.18,82.125,82.125,50400000.0
2008-03-07 17:52:00,82.087,82.087,82.064,82.064,43200000.0
2008-03-07 17:53:00,82.045,82.052,82.041,82.052,33000000.0
2008-03-07 17:54:00,82.039,82.052,82.032,82.05,38800000.0
2008-03-07 17:55:00,82.053,82.071,82.043,82.071,39400000.0
2008-03-07 17:56:00,82.084,82.084,82.028,82.028,44800000.0
2008-03-07 17:57:00,82.001,82.013,81.999,82.011,36800000.0
2008-03-07 17:58:00,82.012,82.012,81.989,81.996,17600000.0
2008-03-07 17:59:00,81.997,81.998,81.925,81.925,61600000.0
2008-03-07 18:00:00,81.867,81.867,81.83,81.846,51000000.0
2008-03-07 18:01:00,81.852,81.876,81.847,81.876,32000000.0
2008-03-07 18:02:00,81.881,81.916,81.881,81.913,24000000.0
2008-03-07 18:03:00,81.901,81.901,81.839,81.839,36800000.0
2008-03-07 18:04:00,81.825,81.825,81.809,81.81,33600000.0
2008-03-07 18:05:00,81.814,81.862,81.814,81.862,12800000.0
2008-03-07 18:06:00,81.857,81.857,81.799,81.799,30400000.0
2008-03-07 18:07:00,81.814,81.818,81.795,81.795,11200000.0
2008-03-07 18:08:00,81.805,81.844,81.805,81.844,84600000.0
2008-03-07 18:09:00,81.869,81.886,81.844,81.844,33600000.0
2008-03-07 18:10:00,81.864,81.911,81.864,81.911,16000000.0
2008-03-07 18:11:00,81.893,81.903,81.877,81.903,12800000.0
2008-03-07 18:12:00,81.928,81.928,81.891,81.897,12800000.0
2008-03-07 18:13:00,81.882,81.882,81.812,81.812,27200000.0
2008-03-07 18:14:00,81.762,81.762,81.735,81.757,19200000.0
2008-03-07 18:15:00,81.77,81.781,81.752,81.781,30200000.0
2008-03-07 18:16:00,81.759,81.759,81.681,81.681,56000000.0
2008-03-07 18:17:00,81.624,81.64,81.608,81.64,43600000.0
2008-03-07 18:18:00,81.648,81.667,81.648,81.666,30400000.0
2008-03-07 18:19:00,81.676,81.705,81.676,81.695,46400000.0
2008-03-07 18:20:00,81.668,81.668,81.586,81.586,43600000.0
2008-03-07 18:21:00,81.564,81.591,81.564,81.571,12800000.0
2008-03-07 18:22:00,81.596,81.629,81.596,81.611,33600000.0
2008-03-07 18:23:00,81.615,81.622,81.601,81.602,45600000.0
2008-03-07 18:24:00,81.615,81.619,81.599,81.605,53200000.0
2008-03-07 18:25:00,81.609,81.609,81.577,81.589,33600000.0
2008-03-07 18:26:00,81.543,81.543,81.501,81.501,29800000.0
2008-03-07 18:27:00,81.449,81.449,81.422,81.441,33600000.0
2008-03-07 18:28:00,81.438,81.456,81.438,81.447,12800000.0
2008-03-07 18:29:00,81.466,81.482,81.466,81.482,25600000.0
2008-03-07 18:30:00,81.491,81.518,81.491,81.518,36800000.0
2008-03-07 18:31:00,81.523,81.53,81.499,81.499,11200000.0
2008-03-07 18:32:00,81.486,81.523,81.486,81.522,69800000.0
2008-03-07 18:33:00,81.543,81.543,81.524,81.537,31400000.0
2008-03-07 18:34:00,81.546,81.546,81.503,81.503,19600000.0
2008-03-07 18:35:00,81.484,81.515,81.484,81.515,43600000.0
2008-03-07 18:36:00,81.523,81.523,81.508,81.51,68800000.0
2008-03-07 18:37:00,81.48,81.481,81.463,81.464,36800000.0
2008-03-07 18:38:00,81.442,81.47,81.442,81.448,50000000.0
2008-03-07 18:39:00,81.454,81.455,81.442,81.451,76200000.0
2008-03-07 18:40:00,81.473,81.486,81.469,81.474,65600000.0
2008-03-07 18:41:00,81.477,81.495,81.477,81.492,70800000.0
2008-03-07 18:42:00,81.476,81.476,81.443,81.445,78400000.0
2008-03-07 18:43:00,81.444,81.452,81.439,81.448,49600000.0
2008-03-07 18:44:00,81.426,81.426,81.337,81.337,30400000.0
2008-03-07 18:45:00,81.369,81.369,81.335,81.349,12800000.0
2008-03-07 18:46:00,81.362,81.382,81.362,81.367,12800000.0
2008-03-07 18:47:00,81.365,81.372,81.351,81.351,14400000.0
2008-03-07 18:48:00,81.349,81.35,81.313,81.313,27600000.0
2008-03-07 18:49:00,81.311,81.318,81.306,81.318,24000000.0
2008-03-07 18:50:00,81.343,81.35,81.333,81.341,46800000.0
2008-03-07 18:51:00,81.341,81.341,81.31,81.314,12800000.0
2008-03-07 18:52:00,81.313,81.315,81.305,81.307,19200000.0
2008-03-07 18:53:00,81.316,81.371,81.313,81.371,29800000.0
2008-03-07 18:54:00,81.433,81.433,81.404,81.404,19200000.0
2008-03-07 18:55:00,81.388,81.396,81.377,81.385,22400000.0
2008-03-07 18:56:00,81.399,81.487,81.399,81.487,16000000.0
2008-03-07 18:57:00,81.49,81.49,81.467,81.483,19200000.0
2008-03-07 18:58:00,81.489,81.489,81.443,81.443,32000000.0
2008-03-07 18:59:00,81.43,81.475,81.423,81.475,32000000.0
2008-03-07 19:00:00,81.511,81.511,81.492,81.492,14400000.0
2008-03-07 19:01:00,81.493,81.497,81.484,81.485,19200000.0
2008-03-07 19:02:00,81.489,81.499,81.488,81.488,42600000.0
2008-03-07 19:03:00,81.453,81.453,81.439,81.44,14400000.0
2008-03-07 19:04:00,81.413,81.435,81.413,81.416,17600000.0
2008-03-07 19:05:00,81.431,81.431,81.425,81.431,21200000.0
2008-03-07 19:06:00,81.438,81.438,81.413,81.413,56000000.0
2008-03-07 19:07:00,81.392,81.392,81.353,81.353,35200000.0
2008-03-07 19:08:00,81.366,81.367,81.362,81.367,22400000.0
2008-03-07 19:09:00,81.363,81.372,81.36,81.36,12800000.0
2008-03-07 19:10:00,81.402,81.433,81.402,81.433,17600000.0
2008-03-07 19:11:00,81.431,81.431,81.411,81.429,30400000.0
2008-03-07 19:12:00,81.405,81.405,81.384,81.384,24000000.0
2008-03-07 19:13:00,81.383,81.392,81.383,81.392,12800000.0
2008-03-07 19:14:00,81.404,81.419,81.403,81.419,13200000.0
2008-03-07 19:15:00,81.415,81.426,81.41,81.415,15400000.0
2008-03-07 19:16:00,81.443,81.445,81.419,81.419,12800000.0
2008-03-07 19:17:00,81.409,81.409,81.386,81.387,14400000.0
2008-03-07 19:18:00,81.387,81.396,81.387,81.396,32400000.0
2008-03-07 19:19:00,81.423,81.453,81.423,81.451,11200000.0
2008-03-07 19:20:00,81.446,81.451,81.435,81.451,14400000.0
2008-03-07 19:21:00,81.462,81.478,81.46,81.477,17600000.0
2008-03-07 19:22:00,81.481,81.497,81.478,81.497,14400000.0
2008-03-07 19:23:00,81.475,81.475,81.459,81.465,16400000.0
2008-03-07 19:24:00,81.465,81.49,81.465,81.488,48000000.0
2008-03-07 19:25:00,81.489,81.489,81.476,81.479,11200000.0
2008-03-07 19:26:00,81.452,81.473,81.449,81.46,41600000.0
2008-03-07 19:27:00,81.471,81.479,81.471,81.475,14400000.0
2008-03-07 19:28:00,81.459,81.459,81.432,81.432,12800000.0
2008-03-07 19:29:00,81.402,81.407,81.391,81.407,12800000.0
2008-03-07 19:30:00,81.437,81.495,81.437,81.495,11200000.0
2008-03-07 19:31:00,81.511,81.518,81.491,81.494,12800000.0
2008-03-07 19:32:00,81.521,81.521,81.497,81.497,11200000.0
2008-03-07 19:33:00,81.497,81.497,81.488,81.497,12800000.0
2008-03-07 19:34:00,81.496,81.508,81.483,81.483,12800000.0
2008-03-07 19:35:00,81.471,81.474,81.452,81.474,17600000.0
2008-03-07 19:36:00,81.487,81.493,81.483,81.49,15400000.0
2008-03-07 19:37:00,81.479,81.49,81.473,81.479,11200000.0
2008-03-07 19:38:00,81.46,81.46,81.442,81.442,11200000.0
2008-03-07 19:39:00,81.43,81.43,81.398,81.398,12800000.0
2008-03-07 19:40:00,81.379,81.408,81.379,81.403,11200000.0
2008-03-07 19:41:00,81.398,81.483,81.398,81.483,11200000.0
2008-03-07 19:42:00,81.494,81.503,81.486,81.486,11600000.0
2008-03-07 19:43:00,81.486,81.495,81.484,81.484,18600000.0
2008-03-07 19:44:00,81.505,81.52,81.498,81.498,11200000.0
2008-03-07 19:45:00,81.516,81.574,81.516,81.574,16000000.0
2008-03-07 19:46:00,81.581,81.582,81.576,81.576,14400000.0
2008-03-07 19:47:00,81.571,81.587,81.571,81.587,17600000.0
2008-03-07 19:48:00,81.594,81.597,81.585,81.589,12800000.0
2008-03-07 19:49:00,81.586,81.591,81.582,81.59,30400000.0
2008-03-07 19:50:00,81.621,81.653,81.621,81.653,13600000.0
2008-03-07 19:51:00,81.678,81.697,81.678,81.697,12800000.0
2008-03-07 19:52:00,81.683,81.69,81.664,81.679,16000000.0
2008-03-07 19:53:00,81.681,81.684,81.668,81.668,12800000.0
2008-03-07 19:54:00,81.663,81.677,81.663,81.665,12200000.0
2008-03-07 19:55:00,81.698,81.735,81.698,81.735,11200000.0
2008-03-07 19:56:00,81.727,81.727,81.703,81.716,16000000.0
2008-03-07 19:57:00,81.724,81.734,81.713,81.734,12800000.0
2008-03-07 19:58:00,81.738,81.748,81.738,81.746,10600000.0
2008-03-07 19:59:00,81.739,81.758,81.739,81.758,12800000.0
2008-03-07 20:00:00,81.78,81.785,81.771,81.776,17600000.0
2008-03-07 20:01:00,81.756,81.761,81.755,81.755,11200000.0
2008-03-07 20:02:00,81.749,81.749,81.732,81.738,17600000.0
2008-03-07 20:03:00,81.742,81.742,81.731,81.733,16000000.0
2008-03-07 20:04:00,81.724,81.738,81.724,81.73,30200000.0
2008-03-07 20:05:00,81.738,81.743,81.719,81.743,12800000.0
2008-03-07 20:06:00,81.753,81.754,81.746,81.746,11200000.0
2008-03-07 20:07:00,81.726,81.732,81.722,81.723,17600000.0
2008-03-07 20:08:00,81.732,81.732,81.701,81.719,38400000.0
2008-03-07 20:09:00,81.746,81.756,81.73,81.73,11200000.0
2008-03-07 20:10:00,81.71,81.718,81.695,81.715,16000000.0
2008-03-07 20:11:00,81.705,81.705,81.69,81.69,10600000.0
2008-03-07 20:12:00,81.69,81.69,81.673,81.678,11200000.0
2008-03-07 20:13:00,81.669,81.669,81.638,81.638,27200000.0
2008-03-07 20:14:00,81.637,81.637,81.56,81.63,14400000.0
2008-03-07 20:15:00,81.608,81.616,81.594,81.614,17600000.0
2008-03-07 20:16:00,81.606,81.61,81.542,81.553,28800000.0
2008-03-07 20:17:00,81.567,81.567,81.544,81.561,33000000.0
2008-03-07 20:18:00,81.546,81.55,81.538,81.549,12800000.0
2008-03-07 20:19:00,81.545,81.552,81.542,81.55,11200000.0
2008-03-07 20:20:00,81.542,81.556,81.542,81.556,19200000.0
2008-03-07 20:21:00,81.57,81.586,81.57,81.581,16000000.0
2008-03-07 20:22:00,81.543,81.57,81.543,81.566,14400000.0
2008-03-07 20:23:00,81.565,81.573,81.558,81.558,13200000.0
2008-03-07 20:24:00,81.569,81.575,81.569,81.575,15400000.0
2008-03-07 20:25:00,81.568,81.575,81.568,81.572,11200000.0
2008-03-07 20:26:00,81.566,81.566,81.555,81.555,16000000.0
2008-03-07 20:27:00,81.565,81.576,81.56,81.56,12800000.0
2008-03-07 20:28:00,81.574,81.608,81.574,81.608,11200000.0
2008-03-07 20:29:00,81.593,81.595,81.58,81.58,12800000.0
2008-03-07 20:30:00,81.575,81.575,81.536,81.536,27200000.0
2008-03-07 20:31:00,81.517,81.523,81.504,81.505,18000000.0
2008-03-07 20:32:00,81.513,81.513,81.497,81.507,11600000.0
2008-03-07 20:33:00,81.511,81.523,81.51,81.523,12800000.0
2008-03-07 20:34:00,81.516,81.516,81.51,81.515,11200000.0
2008-03-07 20:35:00,81.515,81.525,81.515,81.523,11200000.0
2008-03-07 20:36:00,81.514,81.519,81.503,81.506,15400000.0
2008-03-07 20:37:00,81.499,81.499,81.48,81.48,8000000.0
2008-03-07 20:38:00,81.441,81.441,81.421,81.421,12800000.0
2008-03-07 20:39:00,81.409,81.414,81.386,81.386,13800000.0
2008-03-07 20:40:00,81.384,81.397,81.384,81.391,11200000.0
2008-03-07 20:41:00,81.382,81.382,81.359,81.359,14400000.0
2008-03-07 20:42:00,81.356,81.367,81.356,81.36,11200000.0
2008-03-07 20:43:00,81.371,81.371,81.363,81.366,14400000.0
2008-03-07 20:44:00,81.372,81.387,81.372,81.386,11200000.0
2008-03-07 20:45:00,81.391,81.391,81.329,81.329,12800000.0
2008-03-07 20:46:00,81.319,81.366,81.319,81.366,13800000.0
2008-03-07 20:47:00,81.392,81.403,81.388,81.398,13800000.0
2008-03-07 20:48:00,81.416,81.429,81.416,81.429,17600000.0
2008-03-07 20:49:00,81.427,81.431,81.422,81.422,11200000.0
2008-03-07 20:50:00,81.413,81.439,81.406,81.439,14400000.0
2008-03-07 20:51:00,81.44,81.442,81.431,81.431,28800000.0
2008-03-07 20:52:00,81.416,81.425,81.416,81.418,10600000.0
2008-03-07 20:53:00,81.418,81.418,81.371,81.371,16000000.0
2008-03-07 20:54:00,81.354,81.367,81.343,81.348,12800000.0
2008-03-07 20:55:00,81.352,81.359,81.34,81.359,11200000.0
2008-03-07 20:56:00,81.363,81.363,81.353,81.359,12800000.0
2008-03-07 20:57:00,81.355,81.358,81.347,81.357,12800000.0
2008-03-07 20:58:00,81.36,81.369,81.35,81.352,16000000.0
2008-03-07 20:59:00,81.352,81.36,81.352,81.36,11200000.0
2008-03-07 21:00:00,81.355,81.355,81.335,81.336,17600000.0
2008-03-07 21:01:00,81.325,81.327,81.314,81.314,11200000.0
2008-03-07 21:02:00,81.316,81.322,81.315,81.32,16000000.0
2008-03-07 21:03:00,81.318,81.318,81.287,81.289,12800000.0
2008-03-07 21:04:00,81.286,81.293,81.28,81.281,15400000.0
2008-03-07 21:05:00,81.26,81.262,81.243,81.257,12800000.0
2008-03-07 21:06:00,81.256,81.285,81.256,81.281,12800000.0
2008-03-07 21:07:00,81.297,81.316,81.296,81.316,14400000.0
2008-03-07 21:08:00,81.333,81.346,81.33,81.346,16000000.0
2008-03-07 21:09:00,81.353,81.374,81.353,81.374,14400000.0
2008-03-07 21:10:00,81.369,81.374,81.359,81.366,12800000.0
2008-03-07 21:11:00,81.362,81.363,81.34,81.34,12200000.0
2008-03-07 21:12:00,81.337,81.395,81.337,81.395,12200000.0
2008-03-07 21:13:00,81.406,81.428,81.406,81.426,16000000.0
2008-03-07 21:14:00,81.427,81.427,81.405,81.405,12200000.0
2008-03-07 21:15:00,81.401,81.401,81.394,81.396,11200000.0
2008-03-07 21:16:00,81.394,81.394,81.386,81.386,19600000.0
2008-03-07 21:17:00,81.393,81.393,81.381,81.381,14400000.0
2008-03-07 21:18:00,81.371,81.378,81.368,81.368,8000000.0
2008-03-07 21:19:00,81.345,81.358,81.345,81.345,11200000.0
2008-03-07 21:20:00,81.283,81.292,81.256,81.256,14400000.0
2008-03-07 21:21:00,81.245,81.245,81.227,81.232,17600000.0
2008-03-07 21:22:00,81.249,81.249,81.222,81.233,12800000.0
2008-03-07 21:23:00,81.218,81.232,81.2,81.232,12800000.0
2008-03-07 21:24:00,81.226,81.226,81.215,81.218,11200000.0
2008-03-07 21:25:00,81.221,81.225,81.219,81.221,17600000.0
2008-03-07 21:26:00,81.225,81.228,81.219,81.228,24000000.0
2008-03-07 21:27:00,81.244,81.244,81.234,81.238,22800000.0
2008-03-07 21:28:00,81.24,81.261,81.233,81.261,11200000.0
2008-03-07 21:29:00,81.276,81.301,81.276,81.3,27200000.0
2008-03-07 21:30:00,81.301,81.301,81.285,81.291,13200000.0
2008-03-07 21:31:00,81.291,81.292,81.277,81.277,16000000.0
2008-03-07 21:32:00,81.291,81.3,81.288,81.288,14400000.0
2008-03-07 21:33:00,81.284,81.284,81.27,81.271,11200000.0
2008-03-07 21:34:00,81.275,81.292,81.275,81.281,17600000.0
2008-03-07 21:35:00,81.28,81.28,81.272,81.272,14400000.0
2008-03-07 21:36:00,81.272,81.272,81.256,81.256,11200000.0
2008-03-07 21:37:00,81.238,81.243,81.177,81.177,16000000.0
2008-03-07 21:38:00,81.156,81.156,81.04,81.04,12800000.0
2008-03-07 21:39:00,81.116,81.146,81.116,81.125,12800000.0
2008-03-07 21:40:00,81.122,81.143,81.121,81.143,11600000.0
2008-03-07 21:41:00,81.138,81.155,81.061,81.133,11200000.0
2008-03-07 21:42:00,81.15,81.156,81.123,81.156,13800000.0
2008-03-07 21:43:00,81.161,81.183,81.161,81.183,14400000.0
2008-03-07 21:44:00,81.198,81.198,81.181,81.193,12800000.0
2008-03-07 21:45:00,81.214,81.227,81.214,81.219,17600000.0
2008-03-07 21:46:00,81.221,81.242,81.221,81.242,14400000.0
2008-03-07 21:47:00,81.254,81.262,81.254,81.262,11200000.0
2008-03-07 21:48:00,81.262,81.262,81.244,81.245,34000000.0
2008-03-07 21:49:00,81.237,81.243,81.232,81.232,11200000.0
2008-03-07 21:50:00,81.237,81.237,81.216,81.223,12800000.0
2008-03-07 21:51:00,81.224,81.224,81.192,81.2,17600000.0
2008-03-07 21:52:00,81.225,81.225,81.199,81.199,11600000.0
2008-03-07 21:53:00,81.203,81.203,81.192,81.192,11200000.0
2008-03-07 21:54:00,81.186,81.186,81.172,81.175,11200000.0
2008-03-07 21:55:00,81.172,81.184,81.166,81.174,12800000.0
2008-03-07 21:56:00,81.177,81.199,81.177,81.196,12200000.0
2008-03-07 21:57:00,81.193,81.195,81.19,81.193,17600000.0
2008-03-07 21:58:00,81.204,81.227,81.204,81.225,8000000.0
2008-03-07 21:59:00,81.248,81.296,81.248,81.293,12800000.0
2008-03-07 22:00:00,81.308,81.385,81.308,81.385,17600000.0
2008-03-07 22:01:00,81.381,81.403,81.381,81.403,11200000.0
2008-03-07 22:02:00,81.395,81.412,81.392,81.412,11200000.0
2008-03-07 22:03:00,81.38,81.38,81.356,81.361,18000000.0
2008-03-07 22:04:00,81.362,81.372,81.359,81.359,16000000.0
2008-03-07 22:05:00,81.335,81.335,81.319,81.319,11200000.0
2008-03-07 22:06:00,81.314,81.322,81.314,81.319,12800000.0
2008-03-07 22:07:00,81.316,81.338,81.316,81.336,16000000.0
2008-03-07 22:08:00,81.35,81.36,81.342,81.36,16400000.0
2008-03-07 22:09:00,81.354,81.394,81.354,81.394,12800000.0
2008-03-07 22:10:00,81.393,81.393,81.378,81.378,12800000.0
2008-03-07 22:11:00,81.382,81.442,81.382,81.442,11200000.0
2008-03-07 22:12:00,81.461,81.553,81.461,81.553,12800000.0
2008-03-07 22:13:00,81.545,81.568,81.51,81.51,12800000.0
2008-03-07 22:14:00,81.519,81.546,81.519,81.546,12800000.0
2008-03-07 22:15:00,81.548,81.577,81.548,81.577,14400000.0
2008-03-07 22:16:00,81.572,81.572,81.565,81.567,17600000.0
2008-03-07 22:17:00,81.564,81.575,81.564,81.573,11200000.0
2008-03-07 22:18:00,81.591,81.631,81.591,81.631,11200000.0
2008-03-07 22:19:00,81.708,81.787,81.708,81.787,11200000.0
2008-03-07 22:20:00,81.771,81.771,81.715,81.753,13200000.0
2008-03-07 22:21:00,81.747,81.747,81.72,81.72,11200000.0
2008-03-07 22:22:00,81.704,81.783,81.704,81.783,12800000.0
2008-03-07 22:23:00,81.81,81.827,81.808,81.825,12200000.0
2008-03-07 22:24:00,81.768,81.769,81.752,81.769,11200000.0
2008-03-07 22:25:00,81.782,81.783,81.759,81.759,16000000.0
2008-03-07 22:26:00,81.748,81.748,81.703,81.703,11200000.0
2008-03-07 22:27:00,81.681,81.718,81.681,81.718,12800000.0
2008-03-07 22:28:00,81.751,81.756,81.737,81.737,11200000.0
2008-03-07 22:29:00,81.734,81.734,81.69,81.69,16000000.0
2008-03-07 22:30:00,81.697,81.727,81.697,81.704,17600000.0
2008-03-07 22:31:00,81.692,81.692,81.669,81.675,11200000.0
2008-03-07 22:32:00,81.694,81.694,81.679,81.688,12800000.0
2008-03-07 22:33:00,81.699,81.7,81.634,81.634,11200000.0
2008-03-07 22:34:00,81.636,81.638,81.624,81.624,12200000.0
2008-03-07 22:35:00,81.609,81.627,81.609,81.619,12800000.0
2008-03-07 22:36:00,81.625,81.63,81.619,81.625,17600000.0
2008-03-07 22:37:00,81.62,81.626,81.607,81.626,25600000.0
2008-03-07 22:38:00,81.676,81.722,81.676,81.722,17600000.0
2008-03-07 22:39:00,81.734,81.742,81.716,81.742,12800000.0
2008-03-07 22:40:00,81.739,81.781,81.739,81.775,17600000.0
2008-03-07 22:41:00,81.771,81.771,81.751,81.753,11200000.0
2008-03-07 22:42:00,81.75,81.75,81.712,81.712,17000000.0
2008-03-07 22:43:00,81.706,81.714,81.698,81.71,16000000.0
2008-03-07 22:44:00,81.711,81.724,81.708,81.722,12800000.0
2008-03-07 22:45:00,81.731,81.74,81.723,81.723,16000000.0
2008-03-07 22:46:00,81.749,81.78,81.749,81.78,11200000.0
2008-03-07 22:47:00,81.772,81.78,81.771,81.771,18000000.0
2008-03-07 22:48:00,81.775,81.776,81.764,81.764,10600000.0
2008-03-07 22:49:00,81.733,81.733,81.682,81.682,12800000.0
2008-03-07 22:50:00,81.725,81.728,81.7,81.7,11200000.0
2008-03-07 22:51:00,81.688,81.688,81.683,81.685,11200000.0
2008-03-07 22:52:00,81.68,81.701,81.68,81.701,11200000.0
2008-03-07 22:53:00,81.69,81.691,81.686,81.691,11200000.0
2008-03-07 22:54:00,81.695,81.695,81.677,81.686,12800000.0
2008-03-07 22:55:00,81.679,81.704,81.679,81.686,12800000.0
2008-03-07 22:56:00,81.674,81.674,81.66,81.67,17600000.0
2008-03-07 22:57:00,81.665,81.665,81.647,81.647,17000000.0
2008-03-07 22:58:00,81.641,81.656,81.641,81.656,14400000.0
2008-03-07 22:59:00,81.669,81.672,81.654,81.654,17600000.0
2008-03-07 23:00:00,81.648,81.648,81.628,81.631,17600000.0
2008-03-07 23:01:00,81.635,81.636,81.622,81.622,14400000.0
2008-03-07 23:02:00,81.619,81.63,81.616,81.616,17600000.0
2008-03-07 23:03:00,81.625,81.625,81.609,81.616,16000000.0
2008-03-07 23:04:00,81.608,81.619,81.605,81.619,11200000.0
2008-03-07 23:05:00,81.606,81.608,81.599,81.599,33600000.0
2008-03-07 23:06:00,81.595,81.595,81.589,81.589,12800000.0
2008-03-07 23:08:00,81.588,81.596,81.588,81.589,16000000.0
2008-03-07 23:09:00,81.581,81.587,81.575,81.579,17600000.0
2008-03-07 23:10:00,81.591,81.594,81.589,81.594,12800000.0
2008-03-07 23:11:00,81.599,81.599,81.586,81.587,11200000.0
2008-03-07 23:12:00,81.604,81.613,81.601,81.611,16000000.0
2008-03-07 23:13:00,81.596,81.603,81.588,81.603,12800000.0
2008-03-07 23:14:00,81.6,81.601,81.584,81.597,11200000.0
2008-03-07 23:15:00,81.594,81.594,81.586,81.586,17600000.0
2008-03-07 23:16:00,81.585,81.602,81.58,81.602,17600000.0
2008-03-07 23:17:00,81.588,81.588,81.562,81.562,11200000.0
2008-03-07 23:18:00,81.554,81.564,81.554,81.564,11200000.0
2008-03-07 23:19:00,81.559,81.559,81.541,81.541,12800000.0
2008-03-07 23:20:00,81.528,81.547,81.528,81.538,14400000.0
2008-03-07 23:21:00,81.536,81.549,81.531,81.531,16000000.0
2008-03-07 23:22:00,81.524,81.527,81.52,81.521,12800000.0
2008-03-07 23:23:00,81.522,81.522,81.514,81.522,11200000.0
2008-03-07 23:24:00,81.517,81.52,81.509,81.514,11200000.0
2008-03-07 23:25:00,81.508,81.513,81.506,81.512,14400000.0
2008-03-07 23:26:00,81.499,81.499,81.444,81.444,12800000.0
2008-03-07 23:27:00,81.432,81.432,81.42,81.421,17600000.0
2008-03-07 23:28:00,81.393,81.397,81.385,81.397,12800000.0
2008-03-07 23:29:00,81.39,81.406,81.336,81.398,11200000.0
2008-03-07 23:30:00,81.4,81.423,81.4,81.415,16000000.0
2008-03-07 23:31:00,81.42,81.422,81.409,81.409,12800000.0
2008-03-07 23:32:00,81.393,81.407,81.393,81.405,17600000.0
2008-03-07 23:33:00,81.413,81.421,81.413,81.413,12800000.0
2008-03-07 23:34:00,81.424,81.426,81.42,81.426,15400000.0
2008-03-07 23:35:00,81.418,81.418,81.407,81.409,16000000.0
2008-03-07 23:36:00,81.403,81.431,81.403,81.431,13200000.0
2008-03-07 23:37:00,81.42,81.42,81.407,81.408,12800000.0
2008-03-07 23:38:00,81.404,81.414,81.404,81.407,11200000.0
2008-03-07 23:39:00,81.422,81.459,81.422,81.452,8000000.0
2008-03-07 23:40:00,81.45,81.45,81.43,81.439,35200000.0
2008-03-07 23:41:00,81.465,81.489,81.465,81.489,12200000.0
2008-03-07 23:42:00,81.428,81.463,81.428,81.455,17600000.0
2008-03-07 23:43:00,81.492,81.492,81.476,81.478,14400000.0
2008-03-07 23:44:00,81.475,81.478,81.466,81.478,16000000.0
2008-03-07 23:45:00,81.484,81.488,81.473,81.488,11200000.0
2008-03-07 23:46:00,81.481,81.502,81.481,81.485,17600000.0
2008-03-07 23:47:00,81.493,81.493,81.482,81.482,12800000.0
2008-03-07 23:48:00,81.478,81.498,81.478,81.486,7400000.0
2008-03-07 23:49:00,81.481,81.489,81.476,81.488,16000000.0
2008-03-07 23:50:00,81.482,81.482,81.475,81.479,10600000.0
2008-03-07 23:51:00,81.467,81.467,81.422,81.431,12800000.0
2008-03-07 23:52:00,81.407,81.407,81.334,81.334,12800000.0
2008-03-07 23:53:00,81.326,81.377,81.324,81.341,12800000.0
2008-03-07 23:54:00,81.316,81.328,81.297,81.328,13800000.0
2008-03-07 23:55:00,81.342,81.382,81.342,81.382,9600000.0
2008-03-07 23:56:00,81.415,81.442,81.348,81.348,11200000.0
2008-03-07 23:57:00,81.444,81.453,81.435,81.453,12800000.0
2008-03-07 23:58:00,81.448,81.448,81.422,81.432,11200000.0
2008-03-07 23:59:00,81.427,81.427,81.408,81.409,9600000.0
2008-03-09 23:00:00,81.275,81.281,81.264,81.277,17600000.0
2008-03-09 23:02:00,81.26,81.286,81.26,81.261,17000000.0
2008-03-09 23:03:00,81.28,81.29,81.272,81.278,16000000.0
2008-03-09 23:04:00,81.267,81.284,81.267,81.283,10600000.0
2008-03-09 23:05:00,81.263,81.268,81.262,81.265,34000000.0
2008-03-09 23:06:00,81.243,81.266,81.242,81.251,12800000.0
2008-03-09 23:07:00,81.234,81.24,81.22,81.22,12800000.0
2008-03-09 23:08:00,81.209,81.26,81.209,81.26,16000000.0
2008-03-09 23:09:00,81.234,81.251,81.222,81.228,17000000.0
2008-03-09 23:10:00,81.232,81.237,81.225,81.228,12800000.0
2008-03-09 23:11:00,81.218,81.226,81.206,81.226,11200000.0
2008-03-09 23:12:00,81.232,81.235,81.227,81.233,16000000.0
2008-03-09 23:14:00,81.23,81.235,81.215,81.232,11200000.0
2008-03-09 23:15:00,81.24,81.24,81.231,81.237,17000000.0
2008-03-09 23:16:00,81.228,81.228,81.151,81.166,18000000.0
2008-03-09 23:17:00,81.191,81.193,81.153,81.159,11200000.0
2008-03-09 23:18:00,81.147,81.155,81.129,81.139,11200000.0
2008-03-09 23:19:00,81.149,81.149,81.137,81.138,12800000.0
2008-03-09 23:20:00,81.125,81.133,81.12,81.133,14400000.0
2008-03-09 23:21:00,81.116,81.15,81.116,81.147,16000000.0
2008-03-09 23:22:00,81.138,81.138,81.101,81.101,13200000.0
2008-03-09 23:23:00,81.093,81.093,81.072,81.083,11200000.0
2008-03-09 23:24:00,81.046,81.06,81.037,81.046,10600000.0
2008-03-09 23:25:00,81.031,81.098,81.031,81.081,14400000.0
2008-03-09 23:26:00,81.088,81.088,81.052,81.083,12800000.0
2008-03-09 23:27:00,81.061,81.088,81.056,81.076,17000000.0
2008-03-09 23:28:00,81.067,81.106,81.067,81.07,12800000.0
2008-03-09 23:29:00,81.075,81.098,81.037,81.081,11200000.0
2008-03-09 23:30:00,81.082,81.097,81.058,81.058,16000000.0
2008-03-09 23:31:00,81.056,81.068,81.048,81.061,12800000.0
2008-03-09 23:32:00,81.062,81.076,81.061,81.068,17600000.0
2008-03-09 23:33:00,81.07,81.07,81.062,81.063,12800000.0
2008-03-09 23:34:00,81.061,81.079,81.061,81.069,16000000.0
2008-03-09 23:35:00,81.07,81.078,81.06,81.067,16000000.0
2008-03-09 23:36:00,81.056,81.095,81.056,81.095,12800000.0
2008-03-09 23:37:00,81.084,81.09,81.079,81.079,12800000.0
2008-03-09 23:38:00,81.062,81.076,81.062,81.071,11200000.0
2008-03-09 23:39:00,81.077,81.088,81.077,81.083,8000000.0
2008-03-09 23:40:00,81.065,81.065,81.05,81.06,34600000.0
2008-03-09 23:41:00,81.073,81.087,81.073,81.082,12800000.0
2008-03-09 23:42:00,81.089,81.13,81.089,81.119,17600000.0
2008-03-09 23:43:00,81.132,81.136,81.124,81.127,14800000.0
2008-03-09 23:44:00,81.13,81.147,81.125,81.147,16000000.0
2008-03-09 23:45:00,81.152,81.155,81.136,81.149,11200000.0
2008-03-09 23:46:00,81.134,81.156,81.134,81.156,17600000.0
2008-03-09 23:47:00,81.148,81.152,81.144,81.15,12800000.0
2008-03-09 23:48:00,81.12,81.125,81.12,81.12,8000000.0
2008-03-09 23:50:00,81.12,81.123,81.115,81.123,11200000.0
2008-03-09 23:51:00,81.16,81.177,81.156,81.167,12800000.0
2008-03-09 23:52:00,81.167,81.167,81.155,81.158,12800000.0
2008-03-09 23:53:00,81.182,81.189,81.157,81.157,16000000.0
2008-03-09 23:54:00,81.157,81.181,81.153,81.173,14400000.0
2008-03-09 23:55:00,81.157,81.178,81.157,81.159,9600000.0
2008-03-09 23:56:00,81.159,81.167,81.064,81.064,11200000.0
2008-03-09 23:57:00,81.146,81.149,81.138,81.147,12800000.0
2008-03-09 23:58:00,81.149,81.156,81.104,81.128,11200000.0
2008-03-09 23:59:00,81.157,81.161,81.122,81.135,17600000.0
2008-03-10 00:00:00,81.109,81.131,81.097,81.097,17600000.0
2008-03-10 00:01:00,81.302,81.302,81.121,81.122,12800000.0
2008-03-10 00:02:00,81.124,81.139,81.11,81.13,11200000.0
2008-03-10 00:03:00,81.123,81.123,81.091,81.091,12800000.0
2008-03-10 00:04:00,81.091,81.121,81.091,81.121,11200000.0
2008-03-10 00:05:00,81.126,81.135,81.117,81.135,10600000.0
2008-03-10 00:06:00,81.135,81.136,81.125,81.135,11200000.0
2008-03-10 00:07:00,81.132,81.134,81.128,81.131,13200000.0
2008-03-10 00:08:00,81.072,81.118,81.072,81.101,12800000.0
2008-03-10 00:09:00,81.11,81.11,81.087,81.087,12800000.0
2008-03-10 00:10:00,81.059,81.082,81.057,81.075,12800000.0
2008-03-10 00:11:00,81.07,81.079,81.064,81.077,16000000.0
2008-03-10 00:12:00,81.079,81.088,81.079,81.081,12800000.0
2008-03-10 00:13:00,81.105,81.114,81.104,81.114,12800000.0
2008-03-10 00:14:00,81.113,81.113,81.096,81.096,14400000.0
2008-03-10 00:15:00,81.093,81.093,81.057,81.057,28800000.0
2008-03-10 00:16:00,81.041,81.041,80.956,80.956,14400000.0
2008-03-10 00:17:00,80.951,80.971,80.933,80.933,17600000.0
2008-03-10 00:18:00,80.937,80.955,80.937,80.955,12800000.0
2008-03-10 00:19:00,80.954,80.954,80.923,80.923,13200000.0
2008-03-10 00:20:00,80.922,80.928,80.915,80.915,18000000.0
2008-03-10 00:21:00,80.923,80.933,80.923,80.933,12800000.0
2008-03-10 00:22:00,80.902,80.914,80.894,80.894,17000000.0
2008-03-10 00:23:00,80.945,80.966,80.945,80.966,11200000.0
2008-03-10 00:24:00,80.974,80.974,80.945,80.956,14400000.0
2008-03-10 00:25:00,80.95,80.999,80.95,80.999,12800000.0
2008-03-10 00:26:00,80.993,80.993,80.979,80.979,12800000.0
2008-03-10 00:27:00,80.962,80.968,80.962,80.963,17600000.0
2008-03-10 00:28:00,80.949,80.965,80.949,80.964,32000000.0
2008-03-10 00:29:00,80.987,81.001,80.987,80.997,12800000.0
2008-03-10 00:30:00,80.962,80.976,80.955,80.976,11200000.0
2008-03-10 00:31:00,80.965,80.969,80.958,80.958,11200000.0
2008-03-10 00:32:00,80.937,80.965,80.937,80.965,12800000.0
2008-03-10 00:33:00,80.977,80.989,80.976,80.989,13200000.0
2008-03-10 00:34:00,80.987,80.987,80.972,80.974,19200000.0
2008-03-10 00:35:00,80.967,80.971,80.967,80.971,11600000.0
2008-03-10 00:36:00,80.956,80.967,80.955,80.957,17000000.0
2008-03-10 00:37:00,80.969,80.969,80.951,80.951,12800000.0
2008-03-10 00:38:00,80.971,80.971,80.963,80.963,11200000.0
2008-03-10 00:39:00,80.952,80.97,80.952,80.967,9000000.0
2008-03-10 00:40:00,80.943,80.966,80.943,80.959,16000000.0
2008-03-10 00:41:00,80.968,80.968,80.951,80.951,13200000.0
2008-03-10 00:42:00,80.941,80.952,80.921,80.926,12800000.0
2008-03-10 00:43:00,80.903,80.925,80.903,80.923,11200000.0
2008-03-10 00:44:00,80.924,80.924,80.899,80.912,17600000.0
2008-03-10 00:45:00,80.892,80.894,80.881,80.894,11200000.0
2008-03-10 00:46:00,80.896,80.904,80.896,80.901,14800000.0
2008-03-10 00:47:00,80.896,80.923,80.896,80.923,12800000.0
2008-03-10 00:48:00,80.925,80.925,80.886,80.886,12800000.0
2008-03-10 00:49:00,80.892,80.919,80.892,80.893,16000000.0
2008-03-10 00:50:00,80.903,80.909,80.896,80.901,14400000.0
2008-03-10 00:51:00,80.88,80.88,80.844,80.844,17600000.0
2008-03-10 00:52:00,80.841,80.844,80.831,80.831,11200000.0
2008-03-10 00:53:00,80.839,80.846,80.823,80.826,17600000.0
2008-03-10 00:54:00,80.821,80.824,80.814,80.82,17600000.0
2008-03-10 00:55:00,80.808,80.813,80.803,80.806,28800000.0
2008-03-10 00:56:00,80.819,80.823,80.814,80.823,12800000.0
2008-03-10 00:57:00,80.85,80.883,80.85,80.883,12800000.0
2008-03-10 00:58:00,80.864,80.871,80.858,80.865,12800000.0
2008-03-10 00:59:00,80.872,80.878,80.866,80.866,11200000.0
2008-03-10 01:00:00,80.873,80.888,80.866,80.888,15400000.0
2008-03-10 01:01:00,80.888,80.888,80.861,80.886,17600000.0
2008-03-10 01:02:00,80.891,80.891,80.878,80.89,11200000.0
2008-03-10 01:03:00,80.889,80.889,80.851,80.851,22800000.0
2008-03-10 01:04:00,80.852,80.852,80.834,80.839,12800000.0
2008-03-10 01:05:00,80.859,80.866,80.857,80.858,12800000.0
2008-03-10 01:06:00,80.86,80.86,80.792,80.856,12800000.0
2008-03-10 01:07:00,80.854,80.854,80.842,80.848,11200000.0
2008-03-10 01:08:00,80.857,80.877,80.857,80.87,16000000.0
2008-03-10 01:09:00,80.877,80.895,80.877,80.895,16000000.0
2008-03-10 01:10:00,80.893,80.893,80.874,80.879,16000000.0
2008-03-10 01:11:00,80.884,80.884,80.87,80.877,10600000.0
2008-03-10 01:12:00,80.874,80.874,80.847,80.847,16000000.0
2008-03-10 01:13:00,80.843,80.843,80.815,80.815,17600000.0
2008-03-10 01:14:00,80.811,80.811,80.791,80.797,16000000.0
2008-03-10 01:15:00,80.814,80.814,80.805,80.811,17600000.0
2008-03-10 01:16:00,80.818,80.827,80.818,80.827,25600000.0
2008-03-10 01:17:00,80.84,80.841,80.829,80.841,12800000.0
2008-03-10 01:18:00,80.827,80.827,80.795,80.821,12800000.0
2008-03-10 01:19:00,80.815,80.818,80.804,80.818,11200000.0
2008-03-10 01:20:00,80.821,80.84,80.821,80.84,11200000.0
2008-03-10 01:21:00,80.829,80.837,80.829,80.836,11200000.0
2008-03-10 01:22:00,80.842,80.868,80.842,80.868,13200000.0
2008-03-10 01:23:00,80.879,80.881,80.871,80.876,16000000.0
2008-03-10 01:24:00,80.878,80.887,80.876,80.887,12800000.0
2008-03-10 01:25:00,80.905,80.916,80.905,80.911,11200000.0
2008-03-10 01:26:00,80.933,80.948,80.933,80.94,11200000.0
2008-03-10 01:27:00,80.957,80.974,80.956,80.974,16000000.0
2008-03-10 01:28:00,80.997,80.997,80.964,80.97,14800000.0
2008-03-10 01:29:00,80.97,80.975,80.967,80.97,16000000.0
2008-03-10 01:30:00,80.969,80.985,80.969,80.97,11200000.0
2008-03-10 01:31:00,80.984,81.004,80.982,80.995,11200000.0
2008-03-10 01:32:00,80.993,80.993,80.984,80.984,12800000.0
2008-03-10 01:33:00,80.941,80.968,80.941,80.965,10600000.0
2008-03-10 01:34:00,80.993,81.0,80.991,81.0,23400000.0
2008-03-10 01:35:00,81.019,81.019,81.009,81.012,11200000.0
2008-03-10 01:36:00,81.013,81.013,80.979,80.979,11200000.0
2008-03-10 01:37:00,80.979,81.005,80.979,80.988,12800000.0
2008-03-10 01:38:00,80.989,80.992,80.977,80.987,17600000.0
2008-03-10 01:39:00,81.007,81.037,81.007,81.037,14400000.0
2008-03-10 01:40:00,81.041,81.066,81.041,81.066,11200000.0
2008-03-10 01:41:00,81.064,81.064,81.053,81.061,12200000.0
2008-03-10 01:42:00,81.063,81.065,81.058,81.062,11200000.0
2008-03-10 01:43:00,81.073,81.101,81.073,81.074,17600000.0
2008-03-10 01:44:00,81.087,81.09,81.074,81.084,12800000.0
2008-03-10 01:45:00,81.093,81.121,81.093,81.121,12800000.0
2008-03-10 01:46:00,81.121,81.152,81.121,81.152,15400000.0
2008-03-10 01:47:00,81.173,81.182,81.159,81.175,12800000.0
2008-03-10 01:48:00,81.184,81.184,81.168,81.175,12800000.0
2008-03-10 01:49:00,81.147,81.151,81.14,81.146,12800000.0
2008-03-10 01:50:00,81.128,81.128,81.09,81.116,14400000.0
2008-03-10 01:51:00,81.133,81.138,81.102,81.102,17600000.0
2008-03-10 01:52:00,81.107,81.116,81.1,81.1,20800000.0
2008-03-10 01:53:00,81.091,81.105,81.087,81.105,8000000.0
2008-03-10 01:54:00,81.11,81.124,81.11,81.124,12800000.0
2008-03-10 01:55:00,81.141,81.144,81.134,81.144,14400000.0
2008-03-10 01:56:00,81.141,81.149,81.141,81.149,12800000.0
2008-03-10 01:57:00,81.154,81.158,81.152,81.152,19200000.0
2008-03-10 01:58:00,81.154,81.158,81.153,81.153,11200000.0
2008-03-10 01:59:00,81.2,81.21,81.17,81.17,16000000.0
2008-03-10 02:00:00,81.144,81.144,81.122,81.122,16000000.0
2008-03-10 02:01:00,81.144,81.181,81.144,81.181,11200000.0
2008-03-10 02:02:00,81.163,81.171,81.151,81.151,19200000.0
2008-03-10 02:03:00,81.141,81.171,81.141,81.171,12800000.0
2008-03-10 02:04:00,81.173,81.187,81.168,81.169,14400000.0
2008-03-10 02:05:00,81.155,81.164,81.153,81.158,12800000.0
2008-03-10 02:06:00,81.149,81.149,81.13,81.13,8000000.0
2008-03-10 02:07:00,81.126,81.138,81.126,81.138,21200000.0
2008-03-10 02:08:00,81.155,81.18,81.155,81.179,17600000.0
2008-03-10 02:09:00,81.186,81.201,81.178,81.201,14400000.0
2008-03-10 02:10:00,81.211,81.211,81.16,81.16,12800000.0
2008-03-10 02:11:00,81.152,81.153,81.137,81.149,12800000.0
2008-03-10 02:12:00,81.152,81.159,81.137,81.142,13200000.0
2008-03-10 02:13:00,81.14,81.144,81.13,81.13,16000000.0
2008-03-10 02:14:00,81.147,81.151,81.146,81.151,12800000.0
2008-03-10 02:15:00,81.158,81.176,81.158,81.175,12800000.0
2008-03-10 02:16:00,81.176,81.177,81.162,81.166,17600000.0
2008-03-10 02:17:00,81.165,81.175,81.165,81.17,11200000.0
2008-03-10 02:18:00,81.179,81.209,81.178,81.209,12200000.0
2008-03-10 02:19:00,81.212,81.219,81.202,81.209,11200000.0
2008-03-10 02:20:00,81.205,81.212,81.204,81.206,14400000.0
2008-03-10 02:21:00,81.202,81.202,81.182,81.191,17600000.0
2008-03-10 02:22:00,81.192,81.194,81.187,81.19,12800000.0
2008-03-10 02:23:00,81.183,81.19,81.181,81.19,11200000.0
2008-03-10 02:24:00,81.193,81.202,81.191,81.195,11200000.0
2008-03-10 02:25:00,81.195,81.202,81.193,81.202,24000000.0
2008-03-10 02:26:00,81.2,81.205,81.193,81.198,11600000.0
2008-03-10 02:27:00,81.204,81.237,81.204,81.237,12800000.0
2008-03-10 02:28:00,81.233,81.241,81.207,81.213,11600000.0
2008-03-10 02:29:00,81.194,81.201,81.192,81.201,11200000.0
2008-03-10 02:30:00,81.201,81.21,81.201,81.207,16000000.0
2008-03-10 02:31:00,81.205,81.209,81.202,81.209,14400000.0
2008-03-10 02:32:00,81.208,81.208,81.194,81.203,16000000.0
2008-03-10 02:33:00,81.199,81.209,81.199,81.209,11200000.0
2008-03-10 02:34:00,81.2,81.213,81.2,81.207,11200000.0
2008-03-10 02:35:00,81.217,81.225,81.217,81.221,12800000.0
2008-03-10 02:36:00,81.212,81.218,81.206,81.209,16000000.0
2008-03-10 02:37:00,81.217,81.218,81.21,81.212,12800000.0
2008-03-10 02:38:00,81.212,81.231,81.212,81.227,11200000.0
2008-03-10 02:39:00,81.247,81.247,81.239,81.24,11200000.0
2008-03-10 02:40:00,81.253,81.253,81.24,81.24,11200000.0
2008-03-10 02:41:00,81.24,81.241,81.218,81.224,12800000.0
2008-03-10 02:42:00,81.229,81.239,81.229,81.232,12800000.0
2008-03-10 02:43:00,81.226,81.235,81.226,81.235,25600000.0
2008-03-10 02:44:00,81.237,81.254,81.237,81.254,17600000.0
2008-03-10 02:45:00,81.253,81.256,81.248,81.256,16000000.0
2008-03-10 02:46:00,81.255,81.257,81.25,81.253,17600000.0
2008-03-10 02:47:00,81.235,81.236,81.228,81.23,16000000.0
2008-03-10 02:48:00,81.233,81.248,81.232,81.248,10600000.0
2008-03-10 02:49:00,81.256,81.259,81.248,81.25,15400000.0
2008-03-10 02:50:00,81.253,81.253,81.226,81.235,16000000.0
2008-03-10 02:51:00,81.229,81.237,81.229,81.229,16000000.0
2008-03-10 02:52:00,81.216,81.216,81.199,81.199,11200000.0
2008-03-10 02:53:00,81.21,81.225,81.157,81.225,12800000.0
2008-03-10 02:54:00,81.233,81.234,81.224,81.227,12800000.0
2008-03-10 02:55:00,81.208,81.241,81.208,81.241,13200000.0
2008-03-10 02:56:00,81.219,81.219,81.187,81.187,22400000.0
2008-03-10 02:57:00,81.221,81.224,81.207,81.207,11200000.0
2008-03-10 02:58:00,81.201,81.205,81.195,81.201,17600000.0
2008-03-10 02:59:00,81.192,81.192,81.166,81.166,15400000.0
2008-03-10 03:00:00,81.175,81.179,81.171,81.171,11200000.0
2008-03-10 03:01:00,81.187,81.196,81.186,81.191,12800000.0
2008-03-10 03:02:00,81.196,81.208,81.193,81.201,12800000.0
2008-03-10 03:03:00,81.19,81.199,81.186,81.187,12800000.0
2008-03-10 03:04:00,81.204,81.215,81.203,81.206,28800000.0
2008-03-10 03:05:00,81.224,81.224,81.215,81.22,17600000.0
2008-03-10 03:06:00,81.22,81.231,81.215,81.218,17600000.0
2008-03-10 03:07:00,81.205,81.228,81.205,81.228,11200000.0
2008-03-10 03:08:00,81.249,81.271,81.249,81.271,17600000.0
2008-03-10 03:09:00,81.279,81.292,81.272,81.292,14400000.0
2008-03-10 03:10:00,81.301,81.304,81.262,81.262,16000000.0
2008-03-10 03:11:00,81.259,81.277,81.259,81.277,12800000.0
2008-03-10 03:12:00,81.27,81.277,81.258,81.273,12800000.0
2008-03-10 03:13:00,81.261,81.268,81.26,81.268,14400000.0
2008-03-10 03:14:00,81.274,81.277,81.26,81.264,11200000.0
2008-03-10 03:15:00,81.279,81.284,81.263,81.279,17600000.0
2008-03-10 03:16:00,81.267,81.267,81.25,81.25,11600000.0
2008-03-10 03:17:00,81.246,81.253,81.235,81.244,12800000.0
2008-03-10 03:18:00,81.256,81.26,81.246,81.246,12800000.0
2008-03-10 03:19:00,81.239,81.239,81.219,81.223,15400000.0
2008-03-10 03:20:00,81.22,81.222,81.207,81.207,9600000.0
2008-03-10 03:21:00,81.211,81.241,81.211,81.241,11200000.0
2008-03-10 03:22:00,81.217,81.243,81.217,81.243,12800000.0
2008-03-10 03:23:00,81.266,81.276,81.265,81.268,17600000.0
2008-03-10 03:24:00,81.26,81.262,81.256,81.257,11200000.0
2008-03-10 03:25:00,81.241,81.241,81.232,81.232,18600000.0
2008-03-10 03:26:00,81.233,81.244,81.227,81.244,12800000.0
2008-03-10 03:27:00,81.249,81.257,81.242,81.248,12800000.0
2008-03-10 03:28:00,81.261,81.261,81.252,81.261,11200000.0
2008-03-10 03:29:00,81.261,81.275,81.257,81.275,11200000.0
2008-03-10 03:30:00,81.279,81.279,81.248,81.264,12800000.0
2008-03-10 03:31:00,81.245,81.245,81.214,81.214,31400000.0
2008-03-10 03:32:00,81.224,81.236,81.224,81.233,17600000.0
2008-03-10 03:33:00,81.246,81.256,81.246,81.253,12800000.0
2008-03-10 03:34:00,81.248,81.248,81.235,81.236,12800000.0
2008-03-10 03:35:00,81.245,81.257,81.236,81.257,14400000.0
2008-03-10 03:36:00,81.243,81.256,81.243,81.245,11200000.0
2008-03-10 03:37:00,81.238,81.252,81.237,81.239,17600000.0
2008-03-10 03:38:00,81.245,81.247,81.236,81.247,12800000.0
2008-03-10 03:39:00,81.251,81.253,81.247,81.247,17000000.0
2008-03-10 03:40:00,81.242,81.242,81.238,81.242,12800000.0
2008-03-10 03:41:00,81.247,81.264,81.245,81.262,12800000.0
2008-03-10 03:42:00,81.254,81.275,81.252,81.252,17600000.0
2008-03-10 03:43:00,81.25,81.29,81.25,81.29,14400000.0
2008-03-10 03:44:00,81.281,81.281,81.262,81.262,28800000.0
2008-03-10 03:45:00,81.26,81.268,81.26,81.265,14400000.0
2008-03-10 03:46:00,81.261,81.261,81.247,81.255,12800000.0
2008-03-10 03:47:00,81.244,81.253,81.244,81.25,12800000.0
2008-03-10 03:48:00,81.223,81.236,81.223,81.233,16400000.0
2008-03-10 03:49:00,81.248,81.255,81.234,81.25,12800000.0
2008-03-10 03:50:00,81.223,81.251,81.223,81.249,12800000.0
2008-03-10 03:51:00,81.263,81.263,81.244,81.244,12800000.0
2008-03-10 03:52:00,81.247,81.247,81.212,81.212,12800000.0
2008-03-10 03:53:00,81.214,81.222,81.212,81.221,11200000.0
2008-03-10 03:54:00,81.218,81.218,81.193,81.198,11200000.0
2008-03-10 03:55:00,81.203,81.215,81.19,81.19,10600000.0
2008-03-10 03:56:00,81.176,81.204,81.176,81.204,12800000.0
2008-03-10 03:57:00,81.203,81.207,81.177,81.203,11200000.0
2008-03-10 03:58:00,81.199,81.199,81.191,81.192,12800000.0
2008-03-10 03:59:00,81.177,81.177,81.165,81.167,18000000.0
2008-03-10 04:00:00,81.162,81.162,81.142,81.162,9600000.0
2008-03-10 04:01:00,81.157,81.157,81.109,81.109,11200000.0
2008-03-10 04:02:00,81.102,81.102,81.069,81.079,12800000.0
2008-03-10 04:03:00,80.99,81.082,80.99,81.082,11200000.0
2008-03-10 04:04:00,81.088,81.091,81.084,81.084,9600000.0
2008-03-10 04:05:00,81.092,81.092,81.055,81.067,14800000.0
2008-03-10 04:06:00,81.074,81.075,81.064,81.064,9600000.0
2008-03-10 04:07:00,81.06,81.074,81.055,81.071,12800000.0
2008-03-10 04:08:00,81.072,81.072,81.056,81.067,13200000.0
2008-03-10 04:09:00,81.056,81.056,81.045,81.047,11200000.0
2008-03-10 04:10:00,81.059,81.088,81.059,81.088,16000000.0
2008-03-10 04:11:00,81.092,81.107,81.092,81.105,8000000.0
2008-03-10 04:12:00,81.111,81.12,81.105,81.107,12800000.0
2008-03-10 04:13:00,81.095,81.095,81.087,81.087,17600000.0
2008-03-10 04:14:00,81.089,81.096,81.08,81.095,11200000.0
2008-03-10 04:15:00,81.1,81.106,81.099,81.106,16000000.0
2008-03-10 04:16:00,81.113,81.136,81.113,81.136,14400000.0
2008-03-10 04:17:00,81.146,81.149,81.139,81.149,17600000.0
2008-03-10 04:18:00,81.141,81.142,81.137,81.142,12800000.0
2008-03-10 04:19:00,81.151,81.189,81.15,81.189,35200000.0
2008-03-10 04:20:00,81.197,81.205,81.197,81.201,8000000.0
2008-03-10 04:21:00,81.18,81.197,81.18,81.182,11200000.0
2008-03-10 04:22:00,81.153,81.187,81.153,81.187,12200000.0
2008-03-10 04:23:00,81.195,81.195,81.172,81.174,12800000.0
2008-03-10 04:24:00,81.172,81.172,81.15,81.15,16000000.0
2008-03-10 04:25:00,81.145,81.151,81.143,81.147,16000000.0
2008-03-10 04:26:00,81.139,81.152,81.139,81.152,12800000.0
2008-03-10 04:27:00,81.149,81.154,81.139,81.139,17600000.0
2008-03-10 04:28:00,81.133,81.151,81.133,81.151,12800000.0
2008-03-10 04:29:00,81.139,81.148,81.13,81.13,16000000.0
2008-03-10 04:30:00,81.118,81.137,81.062,81.137,11200000.0
2008-03-10 04:31:00,81.142,81.145,81.139,81.142,12800000.0
2008-03-10 04:32:00,81.141,81.141,81.105,81.128,17600000.0
2008-03-10 04:33:00,81.141,81.141,81.123,81.123,12800000.0
2008-03-10 04:34:00,81.127,81.128,81.119,81.126,13200000.0
2008-03-10 04:35:00,81.136,81.142,81.131,81.14,11200000.0
2008-03-10 04:36:00,81.146,81.146,81.139,81.139,11600000.0
2008-03-10 04:37:00,81.137,81.15,81.137,81.15,12800000.0
2008-03-10 04:38:00,81.153,81.161,81.142,81.142,16000000.0
2008-03-10 04:39:00,81.16,81.174,81.153,81.166,14800000.0
2008-03-10 04:40:00,81.162,81.179,81.162,81.168,12800000.0
2008-03-10 04:41:00,81.174,81.174,81.163,81.166,11200000.0
2008-03-10 04:42:00,81.17,81.172,81.167,81.167,11200000.0
2008-03-10 04:43:00,81.179,81.179,81.151,81.159,17600000.0
2008-03-10 04:44:00,81.176,81.192,81.176,81.191,17000000.0
2008-03-10 04:45:00,81.198,81.212,81.19,81.205,11200000.0
2008-03-10 04:46:00,81.207,81.217,81.207,81.217,12800000.0
2008-03-10 04:47:00,81.247,81.247,81.235,81.243,16000000.0
2008-03-10 04:48:00,81.248,81.252,81.246,81.252,11200000.0
2008-03-10 04:49:00,81.267,81.274,81.265,81.27,12800000.0
2008-03-10 04:50:00,81.261,81.269,81.258,81.268,17600000.0
2008-03-10 04:51:00,81.277,81.287,81.274,81.287,16000000.0
2008-03-10 04:52:00,81.243,81.268,81.243,81.259,12800000.0
2008-03-10 04:53:00,81.27,81.27,81.263,81.268,12800000.0
2008-03-10 04:54:00,81.24,81.27,81.24,81.264,33600000.0
2008-03-10 04:55:00,81.271,81.278,81.263,81.277,11200000.0
2008-03-10 04:56:00,81.261,81.283,81.259,81.278,16000000.0
2008-03-10 04:57:00,81.274,81.281,81.264,81.264,17600000.0
2008-03-10 04:58:00,81.26,81.272,81.26,81.265,14400000.0
2008-03-10 04:59:00,81.266,81.266,81.243,81.253,18000000.0
2008-03-10 05:00:00,81.242,81.252,81.242,81.252,17600000.0
2008-03-10 05:01:00,81.249,81.252,81.245,81.252,14400000.0
2008-03-10 05:02:00,81.245,81.252,81.245,81.252,17600000.0
2008-03-10 05:03:00,81.247,81.247,81.235,81.236,17600000.0
2008-03-10 05:04:00,81.228,81.253,81.228,81.244,12800000.0
2008-03-10 05:05:00,81.27,81.273,81.261,81.261,12800000.0
2008-03-10 05:06:00,81.265,81.265,81.259,81.259,11200000.0
2008-03-10 05:07:00,81.268,81.268,81.254,81.26,11200000.0
2008-03-10 05:08:00,81.264,81.264,81.259,81.262,10600000.0
2008-03-10 05:09:00,81.25,81.25,81.238,81.238,11200000.0
2008-03-10 05:10:00,81.257,81.257,81.249,81.25,12800000.0
2008-03-10 05:11:00,81.247,81.256,81.247,81.255,11200000.0
2008-03-10 05:12:00,81.247,81.255,81.242,81.242,17600000.0
2008-03-10 05:13:00,81.258,81.258,81.238,81.248,11200000.0
2008-03-10 05:14:00,81.235,81.243,81.232,81.235,16000000.0
2008-03-10 05:15:00,81.234,81.258,81.234,81.257,12800000.0
2008-03-10 05:16:00,81.23,81.263,81.23,81.236,16400000.0
2008-03-10 05:17:00,81.235,81.255,81.227,81.231,16400000.0
2008-03-10 05:18:00,81.258,81.258,81.248,81.253,11200000.0
2008-03-10 05:19:00,81.259,81.269,81.257,81.269,17600000.0
2008-03-10 05:20:00,81.261,81.283,81.261,81.283,13200000.0
2008-03-10 05:21:00,81.283,81.289,81.273,81.289,17600000.0
2008-03-10 05:22:00,81.278,81.278,81.256,81.256,25600000.0
2008-03-10 05:23:00,81.257,81.265,81.25,81.258,18000000.0
2008-03-10 05:24:00,81.255,81.274,81.255,81.267,12800000.0
2008-03-10 05:25:00,81.276,81.286,81.268,81.286,12800000.0
2008-03-10 05:26:00,81.281,81.285,81.272,81.285,11200000.0
2008-03-10 05:27:00,81.281,81.285,81.277,81.285,12800000.0
2008-03-10 05:28:00,81.266,81.266,81.259,81.259,11200000.0
2008-03-10 05:29:00,81.266,81.268,81.258,81.262,18000000.0
2008-03-10 05:30:00,81.261,81.264,81.253,81.257,16000000.0
2008-03-10 05:31:00,81.235,81.24,81.23,81.232,11600000.0
2008-03-10 05:32:00,81.228,81.228,81.223,81.227,12800000.0
2008-03-10 05:33:00,81.232,81.232,81.217,81.218,11200000.0
2008-03-10 05:34:00,81.213,81.22,81.209,81.22,16000000.0
2008-03-10 05:35:00,81.225,81.235,81.225,81.235,11200000.0
2008-03-10 05:36:00,81.248,81.248,81.234,81.234,12800000.0
2008-03-10 05:37:00,81.236,81.236,81.227,81.233,12800000.0
2008-03-10 05:38:00,81.204,81.231,81.198,81.226,11200000.0
2008-03-10 05:39:00,81.241,81.241,81.228,81.229,12800000.0
2008-03-10 05:40:00,81.237,81.237,81.225,81.229,11200000.0
2008-03-10 05:41:00,81.221,81.225,81.216,81.22,11200000.0
2008-03-10 05:42:00,81.224,81.224,81.214,81.221,11200000.0
2008-03-10 05:43:00,81.208,81.208,81.188,81.188,17600000.0
2008-03-10 05:44:00,81.196,81.202,81.193,81.202,14400000.0
2008-03-10 05:45:00,81.202,81.206,81.198,81.204,12800000.0
2008-03-10 05:46:00,81.209,81.209,81.19,81.19,12800000.0
2008-03-10 05:47:00,81.196,81.196,81.189,81.19,12800000.0
2008-03-10 05:48:00,81.192,81.192,81.182,81.182,11200000.0
2008-03-10 05:49:00,81.177,81.182,81.176,81.176,12800000.0
2008-03-10 05:50:00,81.177,81.182,81.171,81.179,12800000.0
2008-03-10 05:51:00,81.194,81.196,81.178,81.188,16000000.0
2008-03-10 05:52:00,81.185,81.191,81.185,81.191,16000000.0
2008-03-10 05:53:00,81.187,81.187,81.169,81.17,13200000.0
2008-03-10 05:54:00,81.176,81.188,81.176,81.188,11200000.0
2008-03-10 05:55:00,81.191,81.199,81.191,81.199,16000000.0
2008-03-10 05:56:00,81.19,81.196,81.187,81.187,17600000.0
2008-03-10 05:57:00,81.19,81.19,81.174,81.174,11200000.0
2008-03-10 05:58:00,81.186,81.191,81.179,81.179,11200000.0
2008-03-10 05:59:00,81.188,81.192,81.18,81.182,17600000.0
2008-03-10 06:00:00,81.179,81.189,81.179,81.189,12800000.0
2008-03-10 06:01:00,81.186,81.186,81.18,81.18,8000000.0
2008-03-10 06:02:00,81.202,81.209,81.202,81.202,17600000.0
2008-03-10 06:03:00,81.199,81.204,81.193,81.201,12800000.0
2008-03-10 06:04:00,81.194,81.199,81.187,81.198,12800000.0
2008-03-10 06:05:00,81.201,81.201,81.193,81.199,11200000.0
2008-03-10 06:06:00,81.179,81.182,81.175,81.178,11200000.0
2008-03-10 06:07:00,81.169,81.173,81.164,81.17,11200000.0
2008-03-10 06:08:00,81.17,81.176,81.167,81.173,17600000.0
2008-03-10 06:09:00,81.166,81.189,81.157,81.189,12800000.0
2008-03-10 06:10:00,81.186,81.192,81.168,81.168,11200000.0
2008-03-10 06:11:00,81.179,81.18,81.166,81.171,35200000.0
2008-03-10 06:12:00,81.169,81.171,81.163,81.163,11200000.0
2008-03-10 06:13:00,81.167,81.174,81.161,81.167,14400000.0
2008-03-10 06:14:00,81.156,81.156,81.086,81.086,17000000.0
2008-03-10 06:15:00,81.078,81.096,81.078,81.092,13200000.0
2008-03-10 06:16:00,81.084,81.097,81.061,81.083,14400000.0
2008-03-10 06:17:00,81.095,81.107,81.067,81.107,14400000.0
2008-03-10 06:18:00,81.105,81.136,81.046,81.132,11200000.0
2008-03-10 06:19:00,81.145,81.157,81.145,81.157,11200000.0
2008-03-10 06:20:00,81.145,81.146,81.137,81.137,12800000.0
2008-03-10 06:21:00,81.037,81.13,81.037,81.13,12800000.0
2008-03-10 06:22:00,81.144,81.152,81.136,81.136,16000000.0
2008-03-10 06:23:00,81.149,81.162,81.147,81.151,11200000.0
2008-03-10 06:24:00,81.165,81.168,81.161,81.166,14400000.0
2008-03-10 06:25:00,81.165,81.177,81.162,81.167,17600000.0
2008-03-10 06:26:00,81.159,81.181,81.159,81.181,11200000.0
2008-03-10 06:27:00,81.182,81.186,81.178,81.184,14800000.0
2008-03-10 06:28:00,81.158,81.176,81.158,81.162,16000000.0
2008-03-10 06:29:00,81.187,81.188,81.18,81.18,12800000.0
2008-03-10 06:30:00,81.175,81.182,81.175,81.182,27200000.0
2008-03-10 06:31:00,81.172,81.172,81.144,81.159,10600000.0
2008-03-10 06:32:00,81.154,81.155,81.147,81.151,22400000.0
2008-03-10 06:33:00,81.144,81.144,81.122,81.129,23400000.0
2008-03-10 06:34:00,81.123,81.128,81.122,81.124,17000000.0
2008-03-10 06:35:00,81.101,81.115,81.1,81.1,11200000.0
2008-03-10 06:36:00,81.095,81.095,81.076,81.086,12800000.0
2008-03-10 06:37:00,81.076,81.076,81.06,81.067,12800000.0
2008-03-10 06:38:00,81.054,81.054,81.025,81.025,17600000.0
2008-03-10 06:39:00,81.028,81.043,81.019,81.019,14400000.0
2008-03-10 06:40:00,81.036,81.049,81.036,81.037,11200000.0
2008-03-10 06:41:00,81.039,81.039,80.993,80.993,8000000.0
2008-03-10 06:42:00,80.972,80.974,80.96,80.974,14400000.0
2008-03-10 06:43:00,80.969,80.985,80.969,80.985,19200000.0
2008-03-10 06:44:00,81.001,81.024,81.001,81.024,11200000.0
2008-03-10 06:45:00,81.028,81.036,81.023,81.036,12800000.0
2008-03-10 06:46:00,81.033,81.047,81.033,81.038,16000000.0
2008-03-10 06:47:00,81.023,81.023,81.005,81.005,12800000.0
2008-03-10 06:48:00,80.955,80.984,80.955,80.984,12800000.0
2008-03-10 06:49:00,80.988,80.989,80.976,80.976,12800000.0
2008-03-10 06:50:00,81.002,81.039,81.002,81.039,14400000.0
2008-03-10 06:51:00,81.037,81.045,81.023,81.027,16000000.0
2008-03-10 06:52:00,81.052,81.052,81.041,81.045,14400000.0
2008-03-10 06:53:00,81.036,81.036,81.018,81.018,12800000.0
2008-03-10 06:54:00,81.027,81.043,81.026,81.027,12200000.0
2008-03-10 06:55:00,81.03,81.035,81.023,81.035,16000000.0
2008-03-10 06:56:00,81.023,81.023,81.01,81.018,12800000.0
2008-03-10 06:57:00,81.012,81.014,81.004,81.004,16000000.0
2008-03-10 06:58:00,80.998,81.005,80.993,80.996,10600000.0
2008-03-10 06:59:00,81.003,81.004,80.987,80.987,17600000.0
2008-03-10 07:00:00,80.963,80.963,80.952,80.955,11200000.0
2008-03-10 07:01:00,80.946,80.955,80.942,80.955,16000000.0
2008-03-10 07:02:00,80.965,80.965,80.949,80.95,13600000.0
2008-03-10 07:03:00,80.958,80.963,80.955,80.96,12200000.0
2008-03-10 07:04:00,80.967,80.99,80.967,80.99,11200000.0
2008-03-10 07:05:00,80.991,81.001,80.965,80.965,12800000.0
2008-03-10 07:06:00,80.983,80.983,80.969,80.971,16000000.0
2008-03-10 07:07:00,80.98,80.989,80.977,80.985,11200000.0
2008-03-10 07:08:00,80.956,80.99,80.956,80.972,29200000.0
2008-03-10 07:09:00,80.979,80.998,80.973,80.987,13800000.0
2008-03-10 07:10:00,80.992,81.003,80.992,81.003,11200000.0
2008-03-10 07:11:00,81.009,81.021,81.009,81.021,17600000.0
2008-03-10 07:12:00,81.013,81.04,81.013,81.04,8000000.0
2008-03-10 07:13:00,81.043,81.047,81.036,81.04,13800000.0
2008-03-10 07:14:00,81.035,81.035,81.027,81.031,12800000.0
2008-03-10 07:15:00,81.029,81.032,81.022,81.025,11200000.0
2008-03-10 07:16:00,81.02,81.03,81.02,81.03,14400000.0
2008-03-10 07:17:00,81.027,81.027,81.008,81.008,11600000.0
2008-03-10 07:18:00,80.983,80.994,80.983,80.992,14400000.0
2008-03-10 07:19:00,80.988,80.988,80.95,80.95,11200000.0
2008-03-10 07:20:00,80.94,80.94,80.911,80.911,14400000.0
2008-03-10 07:21:00,80.901,80.906,80.889,80.889,12800000.0
2008-03-10 07:22:00,80.898,80.898,80.877,80.877,8000000.0
2008-03-10 07:23:00,80.851,80.861,80.843,80.861,16400000.0
2008-03-10 07:24:00,80.847,80.847,80.838,80.838,11200000.0
2008-03-10 07:25:00,80.836,80.852,80.836,80.848,11200000.0
2008-03-10 07:26:00,80.86,80.861,80.847,80.86,12200000.0
2008-03-10 07:27:00,80.874,80.88,80.869,80.88,11200000.0
2008-03-10 07:28:00,80.872,80.872,80.853,80.858,8000000.0
2008-03-10 07:29:00,80.845,80.845,80.825,80.831,27000000.0
2008-03-10 07:30:00,80.835,80.855,80.835,80.842,12800000.0
2008-03-10 07:31:00,80.854,80.859,80.846,80.859,11600000.0
2008-03-10 07:32:00,80.858,80.868,80.858,80.862,12200000.0
2008-03-10 07:33:00,80.867,80.889,80.867,80.885,16000000.0
2008-03-10 07:34:00,80.889,80.892,80.872,80.872,11200000.0
2008-03-10 07:35:00,80.882,80.886,80.879,80.886,16000000.0
2008-03-10 07:36:00,80.885,80.896,80.883,80.894,13200000.0
2008-03-10 07:37:00,80.881,80.886,80.86,80.86,14400000.0
2008-03-10 07:38:00,80.898,80.898,80.881,80.889,16000000.0
2008-03-10 07:39:00,80.886,80.886,80.871,80.871,19600000.0
2008-03-10 07:40:00,80.833,80.863,80.833,80.857,11200000.0
2008-03-10 07:42:00,80.871,80.871,80.852,80.87,33000000.0
2008-03-10 07:43:00,80.868,80.868,80.834,80.834,28200000.0
2008-03-10 07:44:00,80.831,80.848,80.819,80.819,17600000.0
2008-03-10 07:45:00,80.835,80.835,80.74,80.795,14400000.0
2008-03-10 07:46:00,80.793,80.804,80.789,80.801,27200000.0
2008-03-10 07:47:00,80.785,80.79,80.771,80.774,11600000.0
2008-03-10 07:48:00,80.765,80.802,80.765,80.802,11200000.0
2008-03-10 07:49:00,80.806,80.806,80.791,80.798,16400000.0
2008-03-10 07:50:00,80.793,80.797,80.788,80.79,11200000.0
2008-03-10 07:51:00,80.784,80.784,80.756,80.762,38400000.0
2008-03-10 07:52:00,80.771,80.79,80.771,80.781,17000000.0
2008-03-10 07:53:00,80.795,80.798,80.782,80.782,10600000.0
2008-03-10 07:54:00,80.783,80.783,80.759,80.76,13200000.0
2008-03-10 07:55:00,80.752,80.759,80.751,80.754,30400000.0
2008-03-10 07:56:00,80.767,80.767,80.747,80.755,16000000.0
2008-03-10 07:57:00,80.746,80.759,80.745,80.759,17600000.0
2008-03-10 07:58:00,80.771,80.789,80.771,80.784,11200000.0
2008-03-10 07:59:00,80.79,80.79,80.774,80.774,17600000.0
2008-03-10 08:00:00,80.766,80.782,80.766,80.782,12800000.0
2008-03-10 08:01:00,80.78,80.78,80.76,80.76,11600000.0
2008-03-10 08:02:00,80.757,80.779,80.751,80.779,12800000.0
2008-03-10 08:03:00,80.795,80.829,80.795,80.829,16000000.0
2008-03-10 08:04:00,80.846,80.846,80.762,80.762,11200000.0
2008-03-10 08:05:00,80.752,80.776,80.752,80.77,12800000.0
2008-03-10 08:06:00,80.777,80.784,80.776,80.784,13200000.0
2008-03-10 08:07:00,80.783,80.783,80.757,80.763,16000000.0
2008-03-10 08:08:00,80.771,80.776,80.768,80.773,13200000.0
2008-03-10 08:09:00,80.785,80.796,80.785,80.796,12800000.0
2008-03-10 08:10:00,80.789,80.791,80.778,80.778,30400000.0
2008-03-10 08:11:00,80.774,80.784,80.762,80.78,12800000.0
2008-03-10 08:12:00,80.788,80.788,80.777,80.786,17600000.0
2008-03-10 08:13:00,80.793,80.796,80.788,80.788,14400000.0
2008-03-10 08:14:00,80.806,80.812,80.799,80.806,16000000.0
2008-03-10 08:15:00,80.796,80.809,80.792,80.804,11200000.0
2008-03-10 08:16:00,80.814,80.816,80.81,80.815,19200000.0
2008-03-10 08:17:00,80.802,80.809,80.796,80.796,11200000.0
2008-03-10 08:18:00,80.809,80.809,80.786,80.786,11200000.0
2008-03-10 08:19:00,80.793,80.801,80.786,80.786,11200000.0
2008-03-10 08:20:00,80.792,80.792,80.775,80.778,12200000.0
2008-03-10 08:21:00,80.786,80.802,80.786,80.802,11200000.0
2008-03-10 08:22:00,80.801,80.801,80.79,80.79,11200000.0
2008-03-10 08:23:00,80.775,80.776,80.766,80.77,16000000.0
2008-03-10 08:24:00,80.773,80.777,80.767,80.773,18000000.0
2008-03-10 08:25:00,80.77,80.77,80.755,80.761,12800000.0
2008-03-10 08:26:00,80.753,80.759,80.75,80.759,12800000.0
2008-03-10 08:27:00,80.751,80.759,80.751,80.752,10600000.0
2008-03-10 08:28:00,80.751,80.751,80.725,80.725,12800000.0
2008-03-10 08:29:00,80.73,80.744,80.73,80.744,11200000.0
2008-03-10 08:30:00,80.747,80.75,80.738,80.743,12800000.0
2008-03-10 08:31:00,80.744,80.754,80.739,80.754,13200000.0
2008-03-10 08:32:00,80.773,80.783,80.773,80.783,14400000.0
2008-03-10 08:33:00,80.777,80.797,80.764,80.766,41600000.0
2008-03-10 08:34:00,80.78,80.786,80.758,80.758,11200000.0
2008-03-10 08:35:00,80.763,80.783,80.762,80.78,47400000.0
2008-03-10 08:36:00,80.803,80.812,80.788,80.793,16000000.0
2008-03-10 08:37:00,80.789,80.789,80.772,80.773,13800000.0
2008-03-10 08:38:00,80.767,80.768,80.76,80.764,17600000.0
2008-03-10 08:39:00,80.741,80.741,80.692,80.704,14800000.0
2008-03-10 08:40:00,80.694,80.699,80.689,80.694,11200000.0
2008-03-10 08:41:00,80.69,80.694,80.668,80.668,32000000.0
2008-03-10 08:42:00,80.678,80.678,80.641,80.641,13800000.0
2008-03-10 08:43:00,80.628,80.642,80.622,80.631,12800000.0
2008-03-10 08:44:00,80.637,80.647,80.628,80.637,16000000.0
2008-03-10 08:45:00,80.644,80.648,80.639,80.647,12200000.0
2008-03-10 08:46:00,80.644,80.677,80.644,80.677,12800000.0
2008-03-10 08:47:00,80.687,80.706,80.687,80.705,23400000.0
2008-03-10 08:48:00,80.719,80.738,80.719,80.733,29800000.0
2008-03-10 08:49:00,80.738,80.751,80.738,80.745,17600000.0
2008-03-10 08:50:00,80.733,80.733,80.705,80.705,12200000.0
2008-03-10 08:51:00,80.683,80.698,80.683,80.698,22400000.0
2008-03-10 08:52:00,80.694,80.694,80.665,80.667,35200000.0
2008-03-10 08:53:00,80.685,80.685,80.649,80.649,56000000.0
2008-03-10 08:54:00,80.642,80.657,80.642,80.657,22400000.0
2008-03-10 08:55:00,80.649,80.66,80.647,80.653,17000000.0
2008-03-10 08:56:00,80.655,80.671,80.655,80.669,14400000.0
2008-03-10 08:57:00,80.683,80.697,80.683,80.696,42600000.0
2008-03-10 08:58:00,80.701,80.712,80.685,80.685,19200000.0
2008-03-10 08:59:00,80.71,80.722,80.71,80.722,14400000.0
2008-03-10 09:00:00,80.709,80.723,80.704,80.718,32400000.0
2008-03-10 09:01:00,80.731,80.733,80.707,80.707,32000000.0
2008-03-10 09:02:00,80.687,80.687,80.673,80.679,19200000.0
2008-03-10 09:03:00,80.663,80.67,80.656,80.67,16000000.0
2008-03-10 09:04:00,80.669,80.67,80.659,80.662,22400000.0
2008-03-10 09:05:00,80.666,80.671,80.662,80.667,19200000.0
2008-03-10 09:06:00,80.659,80.666,80.651,80.662,30200000.0
2008-03-10 09:07:00,80.663,80.703,80.663,80.701,19200000.0
2008-03-10 09:08:00,80.727,80.737,80.72,80.72,12800000.0
2008-03-10 09:09:00,80.727,80.743,80.721,80.743,45800000.0
2008-03-10 09:10:00,80.737,80.741,80.719,80.719,24400000.0
2008-03-10 09:11:00,80.707,80.707,80.653,80.653,28800000.0
2008-03-10 09:12:00,80.637,80.637,80.615,80.615,14400000.0
2008-03-10 09:13:00,80.599,80.608,80.592,80.592,12800000.0
2008-03-10 09:14:00,80.571,80.603,80.571,80.586,12800000.0
2008-03-10 09:15:00,80.593,80.612,80.591,80.611,29200000.0
2008-03-10 09:16:00,80.618,80.624,80.617,80.624,50000000.0
2008-03-10 09:17:00,80.613,80.614,80.598,80.614,78200000.0
2008-03-10 09:18:00,80.602,80.602,80.592,80.602,72000000.0
2008-03-10 09:19:00,80.607,80.642,80.607,80.642,65000000.0
2008-03-10 09:20:00,80.645,80.656,80.639,80.649,77600000.0
2008-03-10 09:21:00,80.651,80.657,80.646,80.646,50000000.0
2008-03-10 09:22:00,80.669,80.695,80.669,80.669,36800000.0
2008-03-10 09:23:00,80.676,80.69,80.675,80.69,68000000.0
2008-03-10 09:24:00,80.672,80.678,80.655,80.655,43200000.0
2008-03-10 09:25:00,80.646,80.658,80.641,80.657,19200000.0
2008-03-10 09:26:00,80.676,80.718,80.676,80.718,32000000.0
2008-03-10 09:27:00,80.731,80.836,80.731,80.836,70400000.0
2008-03-10 09:28:00,80.85,80.851,80.836,80.848,11200000.0
2008-03-10 09:29:00,80.864,80.875,80.86,80.875,36200000.0
2008-03-10 09:30:00,80.879,80.899,80.879,80.895,26400000.0
2008-03-10 09:31:00,80.886,80.886,80.864,80.871,12800000.0
2008-03-10 09:32:00,80.856,80.859,80.854,80.854,33600000.0
2008-03-10 09:33:00,80.828,80.829,80.813,80.813,30400000.0
2008-03-10 09:34:00,80.819,80.834,80.819,80.832,33600000.0
2008-03-10 09:35:00,80.85,80.871,80.85,80.871,52800000.0
2008-03-10 09:36:00,80.887,80.895,80.881,80.885,46600000.0
2008-03-10 09:37:00,80.881,80.881,80.87,80.87,33600000.0
2008-03-10 09:38:00,80.857,80.857,80.837,80.84,12800000.0
2008-03-10 09:39:00,80.843,80.843,80.832,80.832,43200000.0
2008-03-10 09:40:00,80.814,80.818,80.802,80.802,45800000.0
2008-03-10 09:41:00,80.812,80.818,80.806,80.818,29800000.0
2008-03-10 09:42:00,80.813,80.821,80.813,80.817,42600000.0
2008-03-10 09:43:00,80.823,80.835,80.821,80.821,56000000.0
2008-03-10 09:44:00,80.822,80.83,80.816,80.818,30800000.0
2008-03-10 09:45:00,80.813,80.827,80.813,80.824,19200000.0
2008-03-10 09:46:00,80.819,80.819,80.805,80.805,26600000.0
2008-03-10 09:47:00,80.819,80.832,80.819,80.819,12800000.0
2008-03-10 09:48:00,80.822,80.832,80.822,80.822,12800000.0
2008-03-10 09:49:00,80.823,80.823,80.806,80.816,16000000.0
2008-03-10 09:50:00,80.805,80.805,80.792,80.799,33600000.0
2008-03-10 09:51:00,80.806,80.806,80.784,80.784,84200000.0
2008-03-10 09:52:00,80.792,80.795,80.786,80.792,11200000.0
2008-03-10 09:53:00,80.784,80.795,80.784,80.788,30400000.0
2008-03-10 09:54:00,80.789,80.793,80.778,80.778,12200000.0
2008-03-10 09:55:00,80.78,80.782,80.775,80.779,34000000.0
2008-03-10 09:56:00,80.785,80.79,80.782,80.79,36800000.0
2008-03-10 09:57:00,80.811,80.843,80.811,80.843,23400000.0
2008-03-10 09:58:00,80.858,80.875,80.857,80.875,32000000.0
2008-03-10 09:59:00,80.87,80.89,80.87,80.89,50600000.0
2008-03-10 10:00:00,80.895,80.915,80.89,80.915,62400000.0
2008-03-10 10:01:00,80.911,80.932,80.908,80.932,17600000.0
2008-03-10 10:02:00,80.944,80.956,80.936,80.936,36800000.0
2008-03-10 10:03:00,80.941,80.969,80.941,80.969,44200000.0
2008-03-10 10:04:00,80.979,81.006,80.979,81.006,40000000.0
2008-03-10 10:05:00,81.012,81.02,81.0,81.02,37800000.0
2008-03-10 10:06:00,81.047,81.085,81.047,81.073,33600000.0
2008-03-10 10:07:00,81.057,81.057,81.043,81.051,42600000.0
2008-03-10 10:08:00,81.059,81.086,81.059,81.074,49600000.0
2008-03-10 10:09:00,81.079,81.089,81.065,81.089,12800000.0
2008-03-10 10:10:00,81.101,81.122,81.101,81.122,46400000.0
2008-03-10 10:11:00,81.117,81.12,81.11,81.12,57600000.0
2008-03-10 10:12:00,81.122,81.142,81.119,81.142,57600000.0
2008-03-10 10:13:00,81.122,81.135,81.122,81.131,40400000.0
2008-03-10 10:14:00,81.119,81.122,81.114,81.121,30400000.0
2008-03-10 10:15:00,81.136,81.146,81.135,81.141,30400000.0
2008-03-10 10:16:00,81.128,81.131,81.116,81.13,17600000.0
2008-03-10 10:17:00,81.123,81.125,81.109,81.109,12800000.0
2008-03-10 10:18:00,81.076,81.12,81.076,81.092,12800000.0
2008-03-10 10:19:00,81.105,81.107,81.096,81.1,75200000.0
2008-03-10 10:20:00,81.098,81.098,81.086,81.089,16000000.0
2008-03-10 10:21:00,81.094,81.099,81.086,81.099,34600000.0
2008-03-10 10:22:00,81.102,81.11,81.072,81.072,16000000.0
2008-03-10 10:23:00,81.023,81.045,81.018,81.045,33600000.0
2008-03-10 10:24:00,81.048,81.048,81.039,81.042,43600000.0
2008-03-10 10:25:00,81.038,81.048,81.038,81.045,64000000.0
2008-03-10 10:26:00,81.004,81.026,80.99,81.026,36800000.0
2008-03-10 10:27:00,81.021,81.025,81.008,81.025,52200000.0
2008-03-10 10:28:00,81.015,81.019,80.985,80.985,87800000.0
2008-03-10 10:29:00,80.983,80.999,80.983,80.984,17600000.0
2008-03-10 10:30:00,80.993,80.994,80.984,80.989,27200000.0
2008-03-10 10:31:00,80.981,81.015,80.981,81.015,32400000.0
2008-03-10 10:32:00,81.021,81.025,81.015,81.021,46400000.0
2008-03-10 10:33:00,81.011,81.022,81.008,81.022,34600000.0
2008-03-10 10:34:00,81.026,81.039,81.012,81.039,17600000.0
2008-03-10 10:35:00,81.041,81.061,81.041,81.061,12800000.0
2008-03-10 10:36:00,81.057,81.057,81.048,81.053,11200000.0
2008-03-10 10:37:00,81.089,81.098,81.083,81.083,19600000.0
2008-03-10 10:38:00,81.069,81.07,81.06,81.061,28200000.0
2008-03-10 10:39:00,81.056,81.057,81.048,81.055,15400000.0
2008-03-10 10:40:00,81.054,81.067,81.054,81.055,24000000.0
2008-03-10 10:41:00,81.062,81.068,81.058,81.062,57600000.0
2008-03-10 10:42:00,81.044,81.066,81.044,81.061,37800000.0
2008-03-10 10:43:00,81.062,81.062,81.024,81.036,17600000.0
2008-03-10 10:44:00,81.03,81.03,80.995,81.0,18600000.0
2008-03-10 10:45:00,81.012,81.044,81.012,81.044,22400000.0
2008-03-10 10:46:00,81.048,81.066,81.048,81.066,28800000.0
2008-03-10 10:47:00,81.067,81.067,81.018,81.018,25600000.0
2008-03-10 10:48:00,81.021,81.028,81.02,81.025,38800000.0
2008-03-10 10:49:00,81.009,81.009,80.983,80.983,25600000.0
2008-03-10 10:50:00,80.988,80.993,80.985,80.985,59200000.0
2008-03-10 10:51:00,80.97,80.976,80.966,80.966,68200000.0
2008-03-10 10:52:00,80.968,80.976,80.952,80.973,35200000.0
2008-03-10 10:53:00,80.968,80.969,80.957,80.957,59000000.0
2008-03-10 10:54:00,80.947,80.954,80.941,80.954,53800000.0
2008-03-10 10:55:00,80.952,80.954,80.945,80.949,41000000.0
2008-03-10 10:56:00,80.937,80.954,80.93,80.949,44800000.0
2008-03-10 10:57:00,80.944,80.944,80.932,80.932,33600000.0
2008-03-10 10:58:00,80.932,80.932,80.921,80.923,41200000.0
2008-03-10 10:59:00,80.925,80.925,80.917,80.919,50000000.0
2008-03-10 11:00:00,80.921,80.926,80.912,80.922,51200000.0
2008-03-10 11:01:00,80.936,80.944,80.927,80.944,12800000.0
2008-03-10 11:02:00,80.95,80.95,80.941,80.946,19200000.0
2008-03-10 11:03:00,80.944,80.946,80.922,80.922,36800000.0
2008-03-10 11:04:00,80.919,80.928,80.919,80.928,27200000.0
2008-03-10 11:05:00,80.93,80.933,80.919,80.933,11200000.0
2008-03-10 11:06:00,80.922,80.931,80.922,80.923,30800000.0
2008-03-10 11:07:00,80.916,80.927,80.916,80.926,46400000.0
2008-03-10 11:08:00,80.932,80.932,80.924,80.924,32000000.0
2008-03-10 11:09:00,80.923,80.923,80.911,80.916,74600000.0
2008-03-10 11:10:00,80.915,80.921,80.91,80.912,36800000.0
2008-03-10 11:11:00,80.915,80.918,80.897,80.905,52200000.0
2008-03-10 11:12:00,80.904,80.91,80.892,80.892,70800000.0
2008-03-10 11:13:00,80.887,80.891,80.878,80.886,12800000.0
2008-03-10 11:14:00,80.889,80.899,80.887,80.888,57000000.0
2008-03-10 11:15:00,80.899,80.899,80.89,80.897,11200000.0
2008-03-10 11:16:00,80.91,80.933,80.91,80.916,17000000.0
2008-03-10 11:17:00,80.929,80.943,80.929,80.932,54400000.0
2008-03-10 11:18:00,80.915,80.915,80.885,80.891,73400000.0
2008-03-10 11:19:00,80.889,80.907,80.889,80.906,55400000.0
2008-03-10 11:20:00,80.908,80.92,80.908,80.92,34000000.0
2008-03-10 11:21:00,80.916,80.934,80.915,80.934,40000000.0
2008-03-10 11:22:00,80.948,80.967,80.948,80.96,41600000.0
2008-03-10 11:23:00,80.967,80.969,80.958,80.961,51200000.0
2008-03-10 11:24:00,80.943,80.943,80.93,80.931,52800000.0
2008-03-10 11:25:00,80.934,80.944,80.928,80.944,35200000.0
2008-03-10 11:26:00,80.956,80.968,80.95,80.968,27200000.0
2008-03-10 11:27:00,80.95,80.958,80.947,80.958,12800000.0
2008-03-10 11:28:00,80.95,80.96,80.949,80.955,41600000.0
2008-03-10 11:29:00,80.961,80.963,80.944,80.944,43200000.0
2008-03-10 11:30:00,80.943,80.958,80.943,80.958,11200000.0
2008-03-10 11:31:00,80.974,80.977,80.962,80.962,27600000.0
2008-03-10 11:32:00,80.965,80.97,80.957,80.963,34600000.0
2008-03-10 11:33:00,80.97,80.97,80.951,80.956,17600000.0
2008-03-10 11:34:00,80.948,80.948,80.924,80.924,33600000.0
2008-03-10 11:35:00,80.911,80.911,80.871,80.871,17600000.0
2008-03-10 11:36:00,80.865,80.867,80.836,80.84,43600000.0
2008-03-10 11:37:00,80.85,80.882,80.85,80.882,41600000.0
2008-03-10 11:38:00,80.881,80.881,80.854,80.854,26600000.0
2008-03-10 11:39:00,80.832,80.832,80.817,80.83,11200000.0
2008-03-10 11:40:00,80.825,80.844,80.824,80.844,22800000.0
2008-03-10 11:41:00,80.842,80.842,80.809,80.809,37800000.0
2008-03-10 11:42:00,80.81,80.81,80.783,80.783,38800000.0
2008-03-10 11:43:00,80.782,80.789,80.778,80.786,17600000.0
2008-03-10 11:44:00,80.791,80.791,80.776,80.782,59200000.0
2008-03-10 11:45:00,80.799,80.802,80.794,80.801,49000000.0
2008-03-10 11:46:00,80.807,80.851,80.799,80.851,11200000.0
2008-03-10 11:47:00,80.852,80.853,80.842,80.843,56400000.0
2008-03-10 11:48:00,80.85,80.85,80.836,80.84,14400000.0
2008-03-10 11:49:00,80.815,80.832,80.806,80.832,41000000.0
2008-03-10 11:50:00,80.836,80.839,80.833,80.835,45000000.0
2008-03-10 11:51:00,80.831,80.849,80.831,80.849,45200000.0
2008-03-10 11:52:00,80.858,80.877,80.858,80.873,32000000.0
2008-03-10 11:53:00,80.863,80.869,80.859,80.863,35200000.0
2008-03-10 11:54:00,80.865,80.877,80.853,80.853,48000000.0
2008-03-10 11:55:00,80.834,80.834,80.817,80.817,44200000.0
2008-03-10 11:56:00,80.801,80.803,80.793,80.801,64000000.0
2008-03-10 11:57:00,80.787,80.787,80.771,80.774,22400000.0
2008-03-10 11:58:00,80.765,80.765,80.751,80.756,41600000.0
2008-03-10 11:59:00,80.74,80.75,80.728,80.732,51400000.0
2008-03-10 12:00:00,80.738,80.754,80.735,80.744,36800000.0
2008-03-10 12:01:00,80.761,80.806,80.761,80.806,19200000.0
2008-03-10 12:02:00,80.812,80.842,80.812,80.842,12800000.0
2008-03-10 12:03:00,80.865,80.882,80.865,80.878,50600000.0
2008-03-10 12:04:00,80.879,80.881,80.861,80.861,23400000.0
2008-03-10 12:05:00,80.882,80.911,80.882,80.911,28200000.0
2008-03-10 12:06:00,80.927,80.932,80.915,80.92,24000000.0
2008-03-10 12:07:00,80.924,80.96,80.924,80.96,20800000.0
2008-03-10 12:08:00,80.958,80.964,80.955,80.957,43200000.0
2008-03-10 12:09:00,80.964,80.99,80.964,80.99,25600000.0
2008-03-10 12:10:00,81.011,81.027,81.011,81.019,11200000.0
2008-03-10 12:11:00,81.025,81.072,81.025,81.072,27000000.0
2008-03-10 12:12:00,81.068,81.076,81.066,81.076,30800000.0
2008-03-10 12:13:00,81.073,81.084,81.066,81.066,14400000.0
2008-03-10 12:14:00,81.062,81.082,81.058,81.082,16000000.0
2008-03-10 12:15:00,81.079,81.093,81.079,81.093,27000000.0
2008-03-10 12:16:00,81.102,81.106,81.095,81.099,26600000.0
2008-03-10 12:17:00,81.095,81.095,81.084,81.084,44000000.0
2008-03-10 12:18:00,81.072,81.072,81.056,81.063,26000000.0
2008-03-10 12:19:00,81.076,81.077,81.062,81.077,35200000.0
2008-03-10 12:20:00,81.079,81.079,81.066,81.07,36800000.0
2008-03-10 12:21:00,81.082,81.096,81.082,81.091,59200000.0
2008-03-10 12:22:00,81.086,81.1,81.086,81.094,30400000.0
2008-03-10 12:23:00,81.109,81.121,81.109,81.115,31400000.0
2008-03-10 12:24:00,81.124,81.136,81.122,81.127,33000000.0
2008-03-10 12:25:00,81.125,81.149,81.125,81.145,22400000.0
2008-03-10 12:26:00,81.154,81.154,81.126,81.126,30400000.0
2008-03-10 12:27:00,81.128,81.13,81.125,81.129,29800000.0
2008-03-10 12:28:00,81.137,81.146,81.137,81.14,60200000.0
2008-03-10 12:29:00,81.036,81.121,80.989,81.029,115200000.0
2008-03-10 12:30:00,81.111,81.115,81.025,81.115,46400000.0
2008-03-10 12:31:00,81.113,81.116,81.073,81.073,70800000.0
2008-03-10 12:32:00,81.062,81.07,81.062,81.068,28800000.0
2008-03-10 12:33:00,81.069,81.083,81.069,81.083,40000000.0
2008-03-10 12:34:00,81.082,81.088,81.078,81.082,27200000.0
2008-03-10 12:35:00,81.113,81.15,81.113,81.15,26000000.0
2008-03-10 12:36:00,81.142,81.145,81.135,81.135,48000000.0
2008-03-10 12:37:00,81.15,81.189,81.15,81.189,14400000.0
2008-03-10 12:38:00,81.225,81.248,81.225,81.248,14400000.0
2008-03-10 12:39:00,81.252,81.252,81.217,81.217,23400000.0
2008-03-10 12:40:00,81.181,81.215,81.181,81.215,16000000.0
2008-03-10 12:41:00,81.217,81.223,81.206,81.223,22400000.0
2008-03-10 12:42:00,81.221,81.224,81.215,81.215,22800000.0
2008-03-10 12:43:00,81.212,81.222,81.21,81.213,36800000.0
2008-03-10 12:44:00,81.207,81.225,81.207,81.225,22800000.0
2008-03-10 12:45:00,81.235,81.235,81.199,81.199,35200000.0
2008-03-10 12:46:00,81.19,81.196,81.19,81.191,44800000.0
2008-03-10 12:47:00,81.208,81.215,81.207,81.215,8000000.0
2008-03-10 12:48:00,81.241,81.257,81.233,81.257,32000000.0
2008-03-10 12:49:00,81.267,81.277,81.245,81.245,40000000.0
2008-03-10 12:50:00,81.237,81.246,81.234,81.24,16000000.0
2008-03-10 12:51:00,81.218,81.218,81.202,81.202,22400000.0
2008-03-10 12:52:00,81.183,81.199,81.174,81.199,25600000.0
2008-03-10 12:53:00,81.188,81.2,81.188,81.2,11200000.0
2008-03-10 12:54:00,81.197,81.202,81.186,81.197,11200000.0
2008-03-10 12:55:00,81.208,81.226,81.207,81.226,24000000.0
2008-03-10 12:56:00,81.221,81.232,81.221,81.226,12800000.0
2008-03-10 12:57:00,81.221,81.221,81.203,81.213,27200000.0
2008-03-10 12:58:00,81.198,81.203,81.187,81.187,13200000.0
2008-03-10 12:59:00,81.173,81.173,81.158,81.158,14400000.0
2008-03-10 13:00:00,81.152,81.152,81.142,81.15,16000000.0
2008-03-10 13:01:00,81.156,81.161,81.15,81.161,17600000.0
2008-03-10 13:02:00,81.15,81.15,81.124,81.124,12800000.0
2008-03-10 13:03:00,81.11,81.118,81.092,81.092,12800000.0
2008-03-10 13:04:00,81.093,81.111,81.093,81.111,16000000.0
2008-03-10 13:05:00,81.111,81.111,81.088,81.088,12800000.0
2008-03-10 13:06:00,81.085,81.085,81.071,81.071,17000000.0
2008-03-10 13:07:00,81.074,81.112,81.074,81.112,12800000.0
2008-03-10 13:08:00,81.118,81.124,81.103,81.107,32000000.0
2008-03-10 13:09:00,81.113,81.113,81.093,81.093,28800000.0
2008-03-10 13:10:00,81.092,81.102,81.092,81.099,32000000.0
2008-03-10 13:11:00,81.107,81.11,81.094,81.094,19200000.0
2008-03-10 13:12:00,81.069,81.075,81.064,81.068,16000000.0
2008-03-10 13:13:00,81.084,81.118,81.084,81.118,11200000.0
2008-03-10 13:14:00,81.122,81.125,81.114,81.116,11200000.0
2008-03-10 13:15:00,81.112,81.125,81.111,81.125,11200000.0
2008-03-10 13:16:00,81.112,81.129,81.112,81.129,25600000.0
2008-03-10 13:17:00,81.143,81.156,81.141,81.156,12800000.0
2008-03-10 13:18:00,81.143,81.159,81.143,81.159,55800000.0
2008-03-10 13:19:00,81.169,81.193,81.158,81.187,14400000.0
2008-03-10 13:20:00,81.188,81.189,81.171,81.186,12800000.0
2008-03-10 13:21:00,81.19,81.192,81.175,81.192,56000000.0
2008-03-10 13:22:00,81.21,81.229,81.21,81.229,11200000.0
2008-03-10 13:23:00,81.251,81.262,81.251,81.258,12800000.0
2008-03-10 13:24:00,81.254,81.274,81.254,81.26,14400000.0
2008-03-10 13:25:00,81.256,81.259,81.253,81.258,33600000.0
2008-03-10 13:26:00,81.25,81.254,81.225,81.225,24000000.0
2008-03-10 13:27:00,81.219,81.223,81.216,81.217,40000000.0
2008-03-10 13:28:00,81.219,81.219,81.185,81.185,20800000.0
2008-03-10 13:29:00,81.191,81.191,81.148,81.148,22400000.0
2008-03-10 13:30:00,81.152,81.182,81.152,81.182,36800000.0
2008-03-10 13:31:00,81.185,81.204,81.185,81.204,11200000.0
2008-03-10 13:32:00,81.221,81.221,81.15,81.15,17600000.0
2008-03-10 13:33:00,81.127,81.131,81.119,81.12,12800000.0
2008-03-10 13:34:00,81.119,81.119,81.102,81.113,12800000.0
2008-03-10 13:35:00,81.124,81.159,81.124,81.159,12800000.0
2008-03-10 13:36:00,81.16,81.16,81.15,81.153,48000000.0
2008-03-10 13:37:00,81.156,81.177,81.156,81.177,23400000.0
2008-03-10 13:38:00,81.175,81.184,81.173,81.184,28800000.0
2008-03-10 13:39:00,81.164,81.164,81.12,81.12,26000000.0
2008-03-10 13:40:00,81.112,81.114,81.109,81.114,12800000.0
2008-03-10 13:41:00,81.124,81.148,81.124,81.148,16000000.0
2008-03-10 13:42:00,81.151,81.175,81.151,81.17,12800000.0
2008-03-10 13:43:00,81.18,81.18,81.169,81.169,26000000.0
2008-03-10 13:44:00,81.178,81.204,81.178,81.204,28800000.0
2008-03-10 13:45:00,81.193,81.199,81.182,81.182,12800000.0
2008-03-10 13:46:00,81.173,81.188,81.168,81.188,14400000.0
2008-03-10 13:47:00,81.188,81.204,81.183,81.183,27200000.0
2008-03-10 13:48:00,81.184,81.187,81.173,81.178,14400000.0
2008-03-10 13:49:00,81.192,81.196,81.183,81.185,33600000.0
2008-03-10 13:50:00,81.231,81.245,81.229,81.245,33600000.0
2008-03-10 13:51:00,81.24,81.241,81.231,81.237,16000000.0
2008-03-10 13:52:00,81.238,81.238,81.208,81.208,40000000.0
2008-03-10 13:53:00,81.216,81.218,81.204,81.213,37200000.0
2008-03-10 13:54:00,81.196,81.208,81.196,81.205,24000000.0
2008-03-10 13:55:00,81.213,81.213,81.206,81.207,11200000.0
2008-03-10 13:56:00,81.192,81.193,81.19,81.19,14400000.0
2008-03-10 13:57:00,81.194,81.21,81.194,81.201,14400000.0
2008-03-10 13:58:00,81.219,81.226,81.217,81.222,32000000.0
2008-03-10 13:59:00,81.218,81.222,81.216,81.221,48000000.0
2008-03-10 14:00:00,81.238,81.325,81.238,81.325,32000000.0
2008-03-10 14:01:00,81.348,81.365,81.344,81.365,14400000.0
2008-03-10 14:02:00,81.351,81.351,81.338,81.346,28800000.0
2008-03-10 14:03:00,81.354,81.391,81.354,81.391,14400000.0
2008-03-10 14:04:00,81.406,81.428,81.406,81.428,14800000.0
2008-03-10 14:05:00,81.409,81.409,81.393,81.393,25600000.0
2008-03-10 14:06:00,81.368,81.376,81.363,81.363,17600000.0
2008-03-10 14:07:00,81.331,81.331,81.296,81.317,12800000.0
2008-03-10 14:08:00,81.321,81.332,81.321,81.33,23400000.0
2008-03-10 14:09:00,81.334,81.335,81.319,81.319,11200000.0
2008-03-10 14:10:00,81.264,81.264,81.258,81.263,17600000.0
2008-03-10 14:11:00,81.26,81.269,81.25,81.25,12800000.0
2008-03-10 14:12:00,81.254,81.262,81.244,81.261,13200000.0
2008-03-10 14:13:00,81.284,81.284,81.266,81.266,23400000.0
2008-03-10 14:14:00,81.257,81.261,81.243,81.246,20800000.0
2008-03-10 14:15:00,81.241,81.25,81.236,81.24,33600000.0
2008-03-10 14:16:00,81.24,81.244,81.235,81.239,27200000.0
2008-03-10 14:17:00,81.241,81.253,81.241,81.251,11600000.0
2008-03-10 14:18:00,81.263,81.264,81.246,81.246,16000000.0
2008-03-10 14:19:00,81.249,81.265,81.249,81.264,40000000.0
2008-03-10 14:20:00,81.291,81.294,81.288,81.293,14400000.0
2008-03-10 14:21:00,81.275,81.275,81.26,81.263,33600000.0
2008-03-10 14:22:00,81.265,81.265,81.255,81.261,14400000.0
2008-03-10 14:23:00,81.24,81.24,81.199,81.199,18000000.0
2008-03-10 14:24:00,81.19,81.194,81.183,81.189,36800000.0
2008-03-10 14:25:00,81.192,81.192,81.18,81.181,12800000.0
2008-03-10 14:26:00,81.186,81.187,81.167,81.172,19200000.0
2008-03-10 14:27:00,81.159,81.159,81.151,81.154,10600000.0
2008-03-10 14:28:00,81.167,81.175,81.166,81.173,11200000.0
2008-03-10 14:29:00,81.165,81.17,81.158,81.162,12800000.0
2008-03-10 14:30:00,81.184,81.209,81.102,81.102,11200000.0
2008-03-10 14:31:00,81.173,81.175,81.077,81.167,16000000.0
2008-03-10 14:32:00,81.169,81.169,81.145,81.145,12800000.0
2008-03-10 14:33:00,81.164,81.164,81.144,81.152,17600000.0
2008-03-10 14:34:00,81.125,81.129,81.112,81.112,17600000.0
2008-03-10 14:35:00,81.127,81.14,81.124,81.134,11200000.0
2008-03-10 14:36:00,81.127,81.161,81.127,81.16,12800000.0
2008-03-10 14:37:00,81.16,81.187,81.16,81.187,12800000.0
2008-03-10 14:38:00,81.185,81.188,81.174,81.188,11200000.0
2008-03-10 14:39:00,81.205,81.217,81.198,81.198,17600000.0
2008-03-10 14:40:00,81.198,81.198,81.16,81.16,16000000.0
2008-03-10 14:41:00,81.147,81.147,81.126,81.13,11200000.0
2008-03-10 14:42:00,81.133,81.133,81.114,81.121,12800000.0
2008-03-10 14:43:00,81.153,81.17,81.153,81.161,17600000.0
2008-03-10 14:44:00,81.169,81.172,81.159,81.172,12800000.0
2008-03-10 14:45:00,81.156,81.177,81.156,81.177,12800000.0
2008-03-10 14:46:00,81.185,81.197,81.185,81.197,17600000.0
2008-03-10 14:47:00,81.2,81.204,81.192,81.202,12800000.0
2008-03-10 14:48:00,81.18,81.183,81.176,81.181,11200000.0
2008-03-10 14:49:00,81.203,81.217,81.192,81.192,16000000.0
2008-03-10 14:50:00,81.213,81.213,81.199,81.199,12800000.0
2008-03-10 14:51:00,81.196,81.196,81.174,81.174,16400000.0
2008-03-10 14:52:00,81.177,81.207,81.177,81.207,13800000.0
2008-03-10 14:53:00,81.164,81.179,81.152,81.179,11200000.0
2008-03-10 14:54:00,81.195,81.225,81.195,81.21,12800000.0
2008-03-10 14:55:00,81.207,81.207,81.195,81.195,11200000.0
2008-03-10 14:56:00,81.212,81.212,81.172,81.172,16000000.0
2008-03-10 14:57:00,81.182,81.182,81.165,81.179,12800000.0
2008-03-10 14:58:00,81.164,81.167,81.152,81.167,14400000.0
2008-03-10 14:59:00,81.171,81.171,81.15,81.162,12800000.0
2008-03-10 15:00:00,81.151,81.162,81.146,81.146,16000000.0
2008-03-10 15:01:00,81.123,81.123,81.081,81.081,17600000.0
2008-03-10 15:02:00,81.079,81.091,81.079,81.09,11200000.0
2008-03-10 15:03:00,81.112,81.142,81.112,81.142,11200000.0
2008-03-10 15:04:00,81.136,81.145,81.136,81.145,16400000.0
2008-03-10 15:05:00,81.132,81.134,81.121,81.121,12200000.0
2008-03-10 15:06:00,81.106,81.12,81.106,81.111,11200000.0
2008-03-10 15:07:00,81.119,81.119,81.107,81.111,11200000.0
2008-03-10 15:08:00,81.109,81.119,81.108,81.108,11600000.0
2008-03-10 15:09:00,81.116,81.126,81.107,81.126,14400000.0
2008-03-10 15:10:00,81.134,81.146,81.133,81.146,15400000.0
2008-03-10 15:11:00,81.136,81.143,81.132,81.142,11200000.0
2008-03-10 15:12:00,81.12,81.156,81.12,81.156,13200000.0
2008-03-10 15:13:00,81.162,81.181,81.162,81.179,12800000.0
2008-03-10 15:14:00,81.186,81.186,81.174,81.179,16000000.0
2008-03-10 15:15:00,81.174,81.184,81.161,81.161,17600000.0
2008-03-10 15:16:00,81.158,81.166,81.155,81.157,12800000.0
2008-03-10 15:17:00,81.132,81.132,81.117,81.132,14400000.0
2008-03-10 15:18:00,81.111,81.144,81.111,81.144,12800000.0
2008-03-10 15:19:00,81.133,81.143,81.119,81.143,15400000.0
2008-03-10 15:20:00,81.166,81.184,81.162,81.17,15400000.0
2008-03-10 15:21:00,81.179,81.188,81.096,81.182,17600000.0
2008-03-10 15:22:00,81.182,81.19,81.173,81.187,11200000.0
2008-03-10 15:23:00,81.197,81.198,81.192,81.192,11200000.0
2008-03-10 15:24:00,81.184,81.195,81.169,81.169,11200000.0
2008-03-10 15:25:00,81.181,81.181,81.166,81.167,12800000.0
2008-03-10 15:26:00,81.136,81.169,81.136,81.169,14400000.0
2008-03-10 15:27:00,81.2,81.212,81.199,81.203,12800000.0
2008-03-10 15:28:00,81.218,81.222,81.208,81.209,12200000.0
2008-03-10 15:29:00,81.209,81.223,81.209,81.22,17600000.0
2008-03-10 15:30:00,81.223,81.229,81.217,81.22,17000000.0
2008-03-10 15:31:00,81.22,81.223,81.207,81.211,12800000.0
2008-03-10 15:32:00,81.211,81.211,81.195,81.195,11200000.0
2008-03-10 15:33:00,81.182,81.182,81.156,81.156,11200000.0
2008-03-10 15:34:00,81.139,81.141,81.124,81.141,11200000.0
2008-03-10 15:35:00,81.14,81.14,81.108,81.111,12800000.0
2008-03-10 15:36:00,81.099,81.099,81.084,81.087,14400000.0
2008-03-10 15:37:00,81.096,81.1,81.087,81.087,16000000.0
2008-03-10 15:38:00,81.065,81.065,81.003,81.01,16000000.0
2008-03-10 15:39:00,80.975,80.984,80.967,80.976,14400000.0
2008-03-10 15:40:00,80.948,80.948,80.924,80.928,12800000.0
2008-03-10 15:41:00,80.907,80.926,80.905,80.926,16000000.0
2008-03-10 15:42:00,80.937,80.94,80.872,80.935,17600000.0
2008-03-10 15:43:00,80.952,80.952,80.923,80.924,12800000.0
2008-03-10 15:44:00,80.95,80.975,80.95,80.975,13200000.0
2008-03-10 15:45:00,80.972,80.983,80.96,80.983,12800000.0
2008-03-10 15:46:00,80.993,81.021,80.993,81.021,10600000.0
2008-03-10 15:47:00,81.025,81.03,81.019,81.026,11200000.0
2008-03-10 15:48:00,81.004,81.004,80.982,80.994,12800000.0
2008-03-10 15:49:00,80.956,80.956,80.939,80.941,11600000.0
2008-03-10 15:50:00,80.934,80.938,80.918,80.918,14400000.0
2008-03-10 15:51:00,80.891,80.892,80.878,80.887,11200000.0
2008-03-10 15:52:00,80.892,80.892,80.867,80.867,11200000.0
2008-03-10 15:53:00,80.848,80.852,80.838,80.852,12800000.0
2008-03-10 15:54:00,80.872,80.882,80.869,80.882,17600000.0
2008-03-10 15:55:00,80.858,80.858,80.795,80.795,17600000.0
2008-03-10 15:56:00,80.798,80.805,80.782,80.782,11200000.0
2008-03-10 15:57:00,80.781,80.793,80.781,80.789,14400000.0
2008-03-10 15:58:00,80.807,80.834,80.807,80.833,11200000.0
2008-03-10 15:59:00,80.842,80.86,80.842,80.851,11200000.0
2008-03-10 16:00:00,80.854,80.907,80.854,80.907,11200000.0
2008-03-10 16:01:00,80.907,80.922,80.907,80.919,11200000.0
2008-03-10 16:02:00,80.918,80.952,80.918,80.952,17600000.0
2008-03-10 16:03:00,80.987,80.993,80.963,80.971,12200000.0
2008-03-10 16:04:00,80.953,80.953,80.883,80.905,11200000.0
2008-03-10 16:05:00,80.891,80.912,80.891,80.91,13800000.0
2008-03-10 16:06:00,80.866,80.866,80.803,80.808,15400000.0
2008-03-10 16:07:00,80.761,80.77,80.761,80.763,11200000.0
2008-03-10 16:08:00,80.781,80.803,80.781,80.79,11200000.0
2008-03-10 16:09:00,80.788,80.788,80.77,80.77,12200000.0
2008-03-10 16:10:00,80.77,80.783,80.769,80.769,12800000.0
2008-03-10 16:11:00,80.768,80.774,80.756,80.774,11200000.0
2008-03-10 16:12:00,80.774,80.774,80.745,80.753,17600000.0
2008-03-10 16:13:00,80.782,80.812,80.782,80.804,11200000.0
2008-03-10 16:14:00,80.818,80.836,80.818,80.835,14400000.0
2008-03-10 16:15:00,80.861,80.874,80.861,80.873,11200000.0
2008-03-10 16:16:00,80.846,80.846,80.812,80.812,11200000.0
2008-03-10 16:17:00,80.781,80.781,80.76,80.76,17600000.0
2008-03-10 16:18:00,80.759,80.759,80.688,80.688,16000000.0
2008-03-10 16:19:00,80.697,80.697,80.633,80.633,11200000.0
2008-03-10 16:20:00,80.632,80.641,80.619,80.629,11200000.0
2008-03-10 16:21:00,80.62,80.62,80.571,80.571,11200000.0
2008-03-10 16:22:00,80.546,80.553,80.546,80.546,11600000.0
2008-03-10 16:23:00,80.552,80.552,80.512,80.512,12800000.0
2008-03-10 16:24:00,80.518,80.528,80.518,80.524,11200000.0
2008-03-10 16:25:00,80.545,80.561,80.545,80.555,12800000.0
2008-03-10 16:26:00,80.548,80.565,80.547,80.565,12800000.0
2008-03-10 16:27:00,80.589,80.594,80.579,80.579,17600000.0
2008-03-10 16:28:00,80.575,80.593,80.574,80.593,11200000.0
2008-03-10 16:29:00,80.592,80.665,80.592,80.665,14400000.0
2008-03-10 16:30:00,80.689,80.701,80.689,80.7,14400000.0
2008-03-10 16:31:00,80.734,80.779,80.734,80.769,14400000.0
2008-03-10 16:32:00,80.749,80.749,80.716,80.728,11200000.0
2008-03-10 16:33:00,80.743,80.77,80.743,80.77,13800000.0
2008-03-10 16:34:00,80.764,80.8,80.764,80.797,17600000.0
2008-03-10 16:35:00,80.809,80.835,80.807,80.835,12800000.0
2008-03-10 16:36:00,80.869,80.946,80.869,80.946,11200000.0
2008-03-10 16:37:00,80.971,80.971,80.876,80.876,12800000.0
2008-03-10 16:38:00,80.863,80.88,80.863,80.864,13800000.0
2008-03-10 16:39:00,80.834,80.855,80.834,80.855,12800000.0
2008-03-10 16:40:00,80.879,80.879,80.862,80.869,17600000.0
2008-03-10 16:41:00,80.865,80.865,80.822,80.827,12800000.0
2008-03-10 16:42:00,80.813,80.813,80.783,80.796,11200000.0
2008-03-10 16:43:00,80.784,80.784,80.778,80.778,12800000.0
2008-03-10 16:44:00,80.769,80.781,80.751,80.781,11200000.0
2008-03-10 16:45:00,80.8,80.844,80.8,80.844,11200000.0
2008-03-10 16:46:00,80.883,80.889,80.867,80.876,14400000.0
2008-03-10 16:47:00,80.884,80.903,80.884,80.893,17600000.0
2008-03-10 16:48:00,80.909,80.919,80.908,80.916,11200000.0
2008-03-10 16:49:00,80.947,80.954,80.933,80.935,12800000.0
2008-03-10 16:50:00,80.893,80.893,80.872,80.886,17000000.0
2008-03-10 16:51:00,80.878,80.887,80.824,80.824,11200000.0
2008-03-10 16:52:00,80.874,80.874,80.846,80.855,17600000.0
2008-03-10 16:53:00,80.858,80.872,80.854,80.872,18000000.0
2008-03-10 16:54:00,80.887,80.893,80.872,80.893,17600000.0
2008-03-10 16:55:00,80.899,80.906,80.893,80.906,14800000.0
2008-03-10 16:56:00,80.903,80.905,80.893,80.895,12800000.0
2008-03-10 16:57:00,80.869,80.869,80.847,80.857,16000000.0
2008-03-10 16:58:00,80.846,80.846,80.799,80.799,13200000.0
2008-03-10 16:59:00,80.799,80.835,80.799,80.835,12800000.0
2008-03-10 17:00:00,80.837,80.837,80.827,80.831,11200000.0
2008-03-10 17:01:00,80.825,80.845,80.743,80.844,12800000.0
2008-03-10 17:02:00,80.854,80.878,80.85,80.85,16000000.0
2008-03-10 17:03:00,80.857,80.868,80.857,80.867,17600000.0
2008-03-10 17:04:00,80.861,80.864,80.851,80.857,11200000.0
2008-03-10 17:05:00,80.868,80.875,80.865,80.875,17600000.0
2008-03-10 17:06:00,80.843,80.864,80.838,80.857,11200000.0
2008-03-10 17:07:00,80.847,80.847,80.81,80.81,11200000.0
2008-03-10 17:08:00,80.797,80.805,80.794,80.794,17600000.0
2008-03-10 17:09:00,80.754,80.754,80.731,80.749,16000000.0
2008-03-10 17:10:00,80.729,80.732,80.716,80.73,11200000.0
2008-03-10 17:11:00,80.756,80.78,80.756,80.78,12800000.0
2008-03-10 17:12:00,80.782,80.782,80.747,80.747,12200000.0
2008-03-10 17:13:00,80.746,80.746,80.707,80.707,12800000.0
2008-03-10 17:14:00,80.694,80.694,80.677,80.677,12800000.0
2008-03-10 17:15:00,80.671,80.671,80.661,80.666,12800000.0
2008-03-10 17:16:00,80.687,80.7,80.687,80.698,11200000.0
2008-03-10 17:17:00,80.714,80.714,80.69,80.713,11200000.0
2008-03-10 17:18:00,80.732,80.758,80.732,80.753,12800000.0
2008-03-10 17:19:00,80.743,80.76,80.736,80.76,16000000.0
2008-03-10 17:20:00,80.767,80.767,80.748,80.748,11200000.0
2008-03-10 17:21:00,80.738,80.738,80.703,80.719,12800000.0
2008-03-10 17:22:00,80.716,80.723,80.611,80.692,11200000.0
2008-03-10 17:23:00,80.676,80.676,80.617,80.617,11200000.0
2008-03-10 17:24:00,80.608,80.619,80.605,80.606,11200000.0
2008-03-10 17:25:00,80.601,80.622,80.601,80.622,11200000.0
2008-03-10 17:26:00,80.595,80.595,80.581,80.581,11200000.0
2008-03-10 17:27:00,80.574,80.577,80.555,80.567,17600000.0
2008-03-10 17:28:00,80.563,80.57,80.554,80.556,12800000.0
2008-03-10 17:29:00,80.529,80.536,80.494,80.494,12800000.0
2008-03-10 17:30:00,80.505,80.509,80.494,80.494,11200000.0
2008-03-10 17:31:00,80.472,80.482,80.472,80.482,12800000.0
2008-03-10 17:32:00,80.482,80.482,80.446,80.45,11600000.0
2008-03-10 17:33:00,80.451,80.474,80.451,80.473,12800000.0
2008-03-10 17:34:00,80.501,80.522,80.498,80.522,11200000.0
2008-03-10 17:35:00,80.532,80.534,80.518,80.534,12200000.0
2008-03-10 17:36:00,80.567,80.575,80.565,80.573,10600000.0
2008-03-10 17:37:00,80.595,80.595,80.575,80.575,11200000.0
2008-03-10 17:38:00,80.59,80.593,80.552,80.552,16000000.0
2008-03-10 17:39:00,80.565,80.565,80.555,80.556,18000000.0
2008-03-10 17:40:00,80.536,80.536,80.516,80.521,11200000.0
2008-03-10 17:41:00,80.522,80.522,80.49,80.499,11200000.0
2008-03-10 17:42:00,80.495,80.503,80.495,80.496,11200000.0
2008-03-10 17:43:00,80.499,80.509,80.499,80.509,12200000.0
2008-03-10 17:44:00,80.493,80.493,80.437,80.437,12800000.0
2008-03-10 17:45:00,80.394,80.431,80.391,80.421,11200000.0
2008-03-10 17:46:00,80.405,80.405,80.307,80.307,12800000.0
2008-03-10 17:47:00,80.285,80.285,80.217,80.242,12800000.0
2008-03-10 17:48:00,80.25,80.302,80.25,80.302,11200000.0
2008-03-10 17:49:00,80.325,80.397,80.325,80.397,17600000.0
2008-03-10 17:50:00,80.413,80.464,80.413,80.461,12200000.0
2008-03-10 17:51:00,80.466,80.524,80.463,80.524,11200000.0
2008-03-10 17:52:00,80.534,80.536,80.524,80.527,12800000.0
2008-03-10 17:53:00,80.518,80.522,80.489,80.489,16000000.0
2008-03-10 17:54:00,80.473,80.477,80.46,80.462,14400000.0
2008-03-10 17:55:00,80.461,80.464,80.369,80.461,11200000.0
2008-03-10 17:56:00,80.455,80.472,80.446,80.446,11200000.0
2008-03-10 17:57:00,80.403,80.422,80.389,80.422,16000000.0
2008-03-10 17:58:00,80.435,80.505,80.435,80.503,12200000.0
2008-03-10 17:59:00,80.528,80.532,80.491,80.491,11200000.0
2008-03-10 18:00:00,80.492,80.5,80.482,80.497,18000000.0
2008-03-10 18:01:00,80.49,80.49,80.372,80.447,17600000.0
2008-03-10 18:02:00,80.405,80.405,80.312,80.312,17600000.0
2008-03-10 18:03:00,80.315,80.323,80.309,80.314,14400000.0
2008-03-10 18:04:00,80.305,80.311,80.296,80.311,11200000.0
2008-03-10 18:05:00,80.297,80.302,80.285,80.296,11200000.0
2008-03-10 18:06:00,80.301,80.312,80.295,80.304,12800000.0
2008-03-10 18:07:00,80.302,80.302,80.255,80.255,11200000.0
2008-03-10 18:08:00,80.239,80.266,80.239,80.266,16000000.0
2008-03-10 18:09:00,80.291,80.346,80.291,80.346,16000000.0
2008-03-10 18:10:00,80.428,80.454,80.428,80.438,12800000.0
2008-03-10 18:11:00,80.5,80.583,80.5,80.583,11200000.0
2008-03-10 18:12:00,80.556,80.588,80.556,80.57,12800000.0
2008-03-10 18:13:00,80.545,80.592,80.54,80.592,11200000.0
2008-03-10 18:14:00,80.605,80.609,80.582,80.582,12800000.0
2008-03-10 18:15:00,80.559,80.566,80.541,80.541,12200000.0
2008-03-10 18:16:00,80.535,80.559,80.534,80.534,13200000.0
2008-03-10 18:17:00,80.506,80.506,80.484,80.484,16000000.0
2008-03-10 18:18:00,80.498,80.518,80.496,80.518,10600000.0
2008-03-10 18:19:00,80.527,80.564,80.527,80.564,8000000.0
2008-03-10 18:20:00,80.558,80.614,80.554,80.614,12800000.0
2008-03-10 18:21:00,80.62,80.623,80.595,80.623,11200000.0
2008-03-10 18:22:00,80.62,80.653,80.578,80.653,16000000.0
2008-03-10 18:23:00,80.652,80.664,80.65,80.656,15400000.0
2008-03-10 18:24:00,80.652,80.66,80.634,80.634,12800000.0
2008-03-10 18:25:00,80.61,80.61,80.574,80.574,11200000.0
2008-03-10 18:26:00,80.564,80.564,80.55,80.557,12800000.0
2008-03-10 18:27:00,80.54,80.566,80.54,80.548,14400000.0
2008-03-10 18:28:00,80.54,80.553,80.54,80.551,12800000.0
2008-03-10 18:29:00,80.555,80.555,80.527,80.529,12800000.0
2008-03-10 18:30:00,80.513,80.513,80.504,80.51,11200000.0
2008-03-10 18:31:00,80.488,80.533,80.488,80.531,12800000.0
2008-03-10 18:32:00,80.539,80.551,80.534,80.547,11200000.0
2008-03-10 18:33:00,80.565,80.58,80.563,80.577,11200000.0
2008-03-10 18:34:00,80.593,80.613,80.593,80.594,12200000.0
2008-03-10 18:35:00,80.586,80.593,80.579,80.593,12800000.0
2008-03-10 18:36:00,80.59,80.59,80.582,80.583,12800000.0
2008-03-10 18:37:00,80.593,80.647,80.593,80.647,17600000.0
2008-03-10 18:38:00,80.683,80.74,80.683,80.74,11200000.0
2008-03-10 18:39:00,80.738,80.738,80.716,80.729,16000000.0
2008-03-10 18:40:00,80.737,80.743,80.731,80.731,12800000.0
2008-03-10 18:41:00,80.709,80.709,80.694,80.704,14400000.0
2008-03-10 18:42:00,80.699,80.699,80.674,80.679,11200000.0
2008-03-10 18:43:00,80.653,80.657,80.639,80.639,12800000.0
2008-03-10 18:44:00,80.634,80.634,80.59,80.59,11200000.0
2008-03-10 18:45:00,80.539,80.539,80.528,80.535,11200000.0
2008-03-10 18:46:00,80.542,80.555,80.542,80.546,11600000.0
2008-03-10 18:47:00,80.559,80.559,80.528,80.528,13200000.0
2008-03-10 18:48:00,80.524,80.524,80.512,80.522,12800000.0
2008-03-10 18:49:00,80.517,80.517,80.505,80.505,12800000.0
2008-03-10 18:50:00,80.491,80.503,80.487,80.502,17600000.0
2008-03-10 18:51:00,80.515,80.525,80.512,80.52,12800000.0
2008-03-10 18:52:00,80.501,80.534,80.495,80.534,12800000.0
2008-03-10 18:53:00,80.524,80.53,80.511,80.513,12800000.0
2008-03-10 18:54:00,80.513,80.556,80.513,80.556,11200000.0
2008-03-10 18:55:00,80.594,80.641,80.59,80.641,11200000.0
2008-03-10 18:56:00,80.651,80.688,80.651,80.688,16000000.0
2008-03-10 18:57:00,80.69,80.718,80.689,80.718,11200000.0
2008-03-10 18:58:00,80.713,80.721,80.685,80.721,11200000.0
2008-03-10 18:59:00,80.735,80.735,80.699,80.717,17600000.0
2008-03-10 19:00:00,80.756,80.756,80.737,80.737,12800000.0
2008-03-10 19:01:00,80.727,80.733,80.695,80.695,12800000.0
2008-03-10 19:02:00,80.686,80.686,80.64,80.64,11200000.0
2008-03-10 19:03:00,80.657,80.663,80.65,80.658,12800000.0
2008-03-10 19:04:00,80.646,80.664,80.646,80.658,15400000.0
2008-03-10 19:05:00,80.653,80.663,80.641,80.641,14400000.0
2008-03-10 19:06:00,80.625,80.625,80.612,80.622,16000000.0
2008-03-10 19:07:00,80.613,80.641,80.611,80.641,11200000.0
2008-03-10 19:08:00,80.647,80.663,80.642,80.661,17600000.0
2008-03-10 19:09:00,80.657,80.663,80.65,80.652,12600000.0
2008-03-10 19:10:00,80.641,80.647,80.632,80.647,17600000.0
2008-03-10 19:11:00,80.646,80.646,80.611,80.63,12800000.0
2008-03-10 19:12:00,80.641,80.651,80.637,80.651,11200000.0
2008-03-10 19:13:00,80.647,80.647,80.607,80.607,11200000.0
2008-03-10 19:14:00,80.614,80.625,80.613,80.613,16000000.0
2008-03-10 19:15:00,80.625,80.644,80.625,80.644,12800000.0
2008-03-10 19:16:00,80.633,80.638,80.624,80.624,12800000.0
2008-03-10 19:17:00,80.615,80.615,80.562,80.562,12200000.0
2008-03-10 19:18:00,80.548,80.557,80.542,80.546,17600000.0
2008-03-10 19:19:00,80.536,80.536,80.524,80.529,16000000.0
2008-03-10 19:20:00,80.503,80.503,80.483,80.483,16000000.0
2008-03-10 19:21:00,80.501,80.501,80.491,80.493,11200000.0
2008-03-10 19:22:00,80.504,80.504,80.475,80.475,11200000.0
2008-03-10 19:23:00,80.453,80.461,80.453,80.453,17000000.0
2008-03-10 19:24:00,80.465,80.479,80.457,80.479,17600000.0
2008-03-10 19:25:00,80.472,80.472,80.417,80.424,17600000.0
2008-03-10 19:26:00,80.416,80.427,80.416,80.416,11200000.0
2008-03-10 19:27:00,80.405,80.41,80.394,80.399,11200000.0
2008-03-10 19:28:00,80.389,80.389,80.37,80.37,12800000.0
2008-03-10 19:29:00,80.368,80.381,80.368,80.376,11200000.0
2008-03-10 19:30:00,80.386,80.411,80.386,80.411,14400000.0
2008-03-10 19:31:00,80.46,80.46,80.418,80.433,11200000.0
2008-03-10 19:32:00,80.417,80.42,80.402,80.402,12200000.0
2008-03-10 19:33:00,80.419,80.431,80.419,80.427,12800000.0
2008-03-10 19:34:00,80.413,80.42,80.413,80.419,12800000.0
2008-03-10 19:35:00,80.416,80.425,80.401,80.401,17600000.0
2008-03-10 19:36:00,80.395,80.4,80.382,80.382,11200000.0
2008-03-10 19:37:00,80.378,80.395,80.377,80.377,10600000.0
2008-03-10 19:38:00,80.371,80.387,80.37,80.38,17600000.0
2008-03-10 19:39:00,80.37,80.37,80.343,80.352,16400000.0
2008-03-10 19:40:00,80.335,80.338,80.322,80.335,13800000.0
2008-03-10 19:41:00,80.327,80.327,80.31,80.326,12200000.0
2008-03-10 19:42:00,80.343,80.39,80.343,80.39,12800000.0
2008-03-10 19:43:00,80.396,80.396,80.38,80.394,11200000.0
2008-03-10 19:44:00,80.389,80.403,80.388,80.399,16000000.0
2008-03-10 19:45:00,80.405,80.409,80.395,80.395,12800000.0
2008-03-10 19:46:00,80.402,80.411,80.402,80.411,10600000.0
2008-03-10 19:47:00,80.38,80.38,80.356,80.356,16000000.0
2008-03-10 19:48:00,80.352,80.352,80.34,80.35,11200000.0
2008-03-10 19:49:00,80.345,80.35,80.324,80.324,12800000.0
2008-03-10 19:50:00,80.34,80.364,80.34,80.355,12200000.0
2008-03-10 19:51:00,80.362,80.366,80.351,80.366,12800000.0
2008-03-10 19:52:00,80.379,80.398,80.379,80.398,11200000.0
2008-03-10 19:53:00,80.386,80.388,80.377,80.388,17600000.0
2008-03-10 19:54:00,80.393,80.396,80.383,80.396,14400000.0
2008-03-10 19:55:00,80.401,80.408,80.395,80.395,9600000.0
2008-03-10 19:56:00,80.391,80.392,80.369,80.369,11200000.0
2008-03-10 19:57:00,80.366,80.374,80.357,80.357,9600000.0
2008-03-10 19:58:00,80.347,80.361,80.347,80.359,14400000.0
2008-03-10 19:59:00,80.338,80.338,80.281,80.291,13800000.0
2008-03-10 20:00:00,80.278,80.282,80.267,80.282,12800000.0
2008-03-10 20:01:00,80.314,80.314,80.284,80.291,11200000.0
2008-03-10 20:02:00,80.283,80.283,80.254,80.254,11200000.0
2008-03-10 20:03:00,80.265,80.275,80.259,80.275,16000000.0
2008-03-10 20:04:00,80.269,80.269,80.226,80.238,12800000.0
2008-03-10 20:05:00,80.22,80.226,80.214,80.226,12800000.0
2008-03-10 20:06:00,80.236,80.238,80.232,80.238,12800000.0
2008-03-10 20:07:00,80.238,80.238,80.223,80.223,8000000.0
2008-03-10 20:08:00,80.205,80.205,80.195,80.205,12200000.0
2008-03-10 20:09:00,80.206,80.206,80.178,80.197,16000000.0
2008-03-10 20:10:00,80.189,80.194,80.177,80.185,17600000.0
2008-03-10 20:11:00,80.214,80.232,80.213,80.232,14400000.0
2008-03-10 20:12:00,80.229,80.238,80.225,80.229,14400000.0
2008-03-10 20:13:00,80.269,80.296,80.269,80.293,11200000.0
2008-03-10 20:14:00,80.278,80.279,80.271,80.274,11200000.0
2008-03-10 20:15:00,80.285,80.285,80.275,80.281,11200000.0
2008-03-10 20:16:00,80.255,80.255,80.241,80.241,12800000.0
2008-03-10 20:17:00,80.233,80.233,80.221,80.229,12800000.0
2008-03-10 20:18:00,80.223,80.223,80.21,80.214,12800000.0
2008-03-10 20:19:00,80.199,80.199,80.188,80.199,11200000.0
2008-03-10 20:20:00,80.195,80.195,80.163,80.163,11200000.0
2008-03-10 20:21:00,80.143,80.143,80.128,80.135,12800000.0
2008-03-10 20:22:00,80.108,80.108,80.096,80.099,11200000.0
2008-03-10 20:23:00,80.096,80.101,80.063,80.063,11200000.0
2008-03-10 20:24:00,80.088,80.097,80.076,80.092,16400000.0
2008-03-10 20:25:00,80.096,80.107,80.096,80.107,12800000.0
2008-03-10 20:26:00,80.089,80.092,80.075,80.092,10600000.0
2008-03-10 20:27:00,80.093,80.122,80.093,80.122,12800000.0
2008-03-10 20:28:00,80.135,80.161,80.135,80.15,17600000.0
2008-03-10 20:29:00,80.166,80.203,80.166,80.197,12800000.0
2008-03-10 20:30:00,80.219,80.232,80.207,80.207,14400000.0
2008-03-10 20:31:00,80.196,80.226,80.196,80.226,14400000.0
2008-03-10 20:32:00,80.24,80.247,80.236,80.24,16000000.0
2008-03-10 20:33:00,80.251,80.273,80.246,80.273,16000000.0
2008-03-10 20:34:00,80.297,80.321,80.276,80.321,16400000.0
2008-03-10 20:35:00,80.325,80.325,80.303,80.303,9000000.0
2008-03-10 20:36:00,80.335,80.351,80.335,80.351,11200000.0
2008-03-10 20:37:00,80.352,80.352,80.337,80.348,17600000.0
2008-03-10 20:38:00,80.368,80.407,80.368,80.407,12800000.0
2008-03-10 20:39:00,80.401,80.401,80.374,80.374,16000000.0
2008-03-10 20:40:00,80.378,80.38,80.367,80.367,12800000.0
2008-03-10 20:41:00,80.359,80.362,80.356,80.36,14400000.0
2008-03-10 20:42:00,80.364,80.364,80.341,80.347,12800000.0
2008-03-10 20:43:00,80.338,80.34,80.328,80.336,17600000.0
2008-03-10 20:44:00,80.333,80.349,80.333,80.348,11200000.0
2008-03-10 20:45:00,80.356,80.375,80.356,80.358,11200000.0
2008-03-10 20:46:00,80.366,80.384,80.366,80.384,12800000.0
2008-03-10 20:47:00,80.381,80.381,80.317,80.373,11200000.0
2008-03-10 20:48:00,80.373,80.374,80.364,80.369,12800000.0
2008-03-10 20:49:00,80.357,80.362,80.341,80.362,11200000.0
2008-03-10 20:50:00,80.378,80.387,80.378,80.387,12800000.0
2008-03-10 20:51:00,80.401,80.408,80.399,80.403,11200000.0
2008-03-10 20:52:00,80.412,80.426,80.412,80.419,11200000.0
2008-03-10 20:53:00,80.418,80.425,80.417,80.424,12800000.0
2008-03-10 20:54:00,80.424,80.424,80.408,80.409,11200000.0
2008-03-10 20:55:00,80.393,80.393,80.38,80.38,12800000.0
2008-03-10 20:56:00,80.37,80.376,80.365,80.365,12800000.0
2008-03-10 20:57:00,80.359,80.369,80.345,80.349,11200000.0
2008-03-10 20:58:00,80.347,80.356,80.338,80.356,17000000.0
2008-03-10 20:59:00,80.348,80.358,80.346,80.358,12800000.0
2008-03-10 21:00:00,80.341,80.358,80.333,80.333,12800000.0
2008-03-10 21:01:00,80.316,80.323,80.309,80.323,12800000.0
2008-03-10 21:02:00,80.327,80.344,80.327,80.332,11200000.0
2008-03-10 21:03:00,80.331,80.346,80.331,80.344,12800000.0
2008-03-10 21:04:00,80.35,80.35,80.335,80.345,11200000.0
2008-03-10 21:05:00,80.342,80.342,80.333,80.337,14400000.0
2008-03-10 21:06:00,80.337,80.337,80.306,80.322,17600000.0
2008-03-10 21:07:00,80.33,80.33,80.305,80.305,12800000.0
2008-03-10 21:08:00,80.311,80.315,80.305,80.307,12800000.0
2008-03-10 21:09:00,80.304,80.308,80.301,80.306,12800000.0
2008-03-10 21:10:00,80.3,80.3,80.28,80.294,12800000.0
2008-03-10 21:11:00,80.281,80.281,80.224,80.224,12800000.0
2008-03-10 21:12:00,80.219,80.235,80.215,80.235,12200000.0
2008-03-10 21:13:00,80.272,80.288,80.272,80.286,12800000.0
2008-03-10 21:14:00,80.283,80.283,80.263,80.273,17600000.0
2008-03-10 21:15:00,80.258,80.264,80.248,80.258,17000000.0
2008-03-10 21:16:00,80.255,80.26,80.246,80.246,12800000.0
2008-03-10 21:17:00,80.243,80.247,80.239,80.24,12800000.0
2008-03-10 21:18:00,80.23,80.246,80.229,80.229,12800000.0
2008-03-10 21:19:00,80.236,80.246,80.231,80.232,12800000.0
2008-03-10 21:20:00,80.234,80.249,80.234,80.246,12800000.0
2008-03-10 21:21:00,80.242,80.242,80.229,80.229,12800000.0
2008-03-10 21:22:00,80.231,80.266,80.231,80.266,12800000.0
2008-03-10 21:23:00,80.275,80.338,80.275,80.338,14400000.0
2008-03-10 21:24:00,80.346,80.346,80.33,80.341,12800000.0
2008-03-10 21:25:00,80.336,80.36,80.336,80.357,11200000.0
2008-03-10 21:26:00,80.354,80.355,80.342,80.352,17600000.0
2008-03-10 21:27:00,80.353,80.382,80.353,80.382,11200000.0
2008-03-10 21:28:00,80.386,80.386,80.381,80.384,12800000.0
2008-03-10 21:29:00,80.371,80.39,80.371,80.382,12800000.0
2008-03-10 21:30:00,80.376,80.376,80.364,80.367,11200000.0
2008-03-10 21:31:00,80.378,80.384,80.373,80.375,11200000.0
2008-03-10 21:32:00,80.381,80.384,80.377,80.384,11200000.0
2008-03-10 21:33:00,80.368,80.384,80.368,80.37,11200000.0
2008-03-10 21:34:00,80.374,80.377,80.365,80.367,11200000.0
2008-03-10 21:35:00,80.366,80.381,80.366,80.381,11200000.0
2008-03-10 21:36:00,80.368,80.371,80.355,80.355,17600000.0
2008-03-10 21:37:00,80.332,80.332,80.279,80.279,12200000.0
2008-03-10 21:38:00,80.278,80.296,80.278,80.296,12800000.0
2008-03-10 21:39:00,80.282,80.282,80.263,80.267,16000000.0
2008-03-10 21:40:00,80.252,80.252,80.234,80.234,16000000.0
2008-03-10 21:41:00,80.231,80.238,80.219,80.238,14400000.0
2008-03-10 21:42:00,80.246,80.255,80.217,80.232,14400000.0
2008-03-10 21:43:00,80.232,80.236,80.227,80.236,17600000.0
2008-03-10 21:44:00,80.22,80.255,80.22,80.252,18000000.0
2008-03-10 21:45:00,80.264,80.264,80.246,80.246,14400000.0
2008-03-10 21:46:00,80.254,80.268,80.247,80.262,12800000.0
2008-03-10 21:47:00,80.258,80.258,80.248,80.248,11200000.0
2008-03-10 21:48:00,80.251,80.251,80.212,80.212,17600000.0
2008-03-10 21:49:00,80.226,80.253,80.224,80.253,14400000.0
2008-03-10 21:50:00,80.244,80.253,80.231,80.253,11200000.0
2008-03-10 21:51:00,80.263,80.273,80.18,80.265,12800000.0
2008-03-10 21:52:00,80.27,80.271,80.256,80.256,11200000.0
2008-03-10 21:53:00,80.239,80.239,80.19,80.19,17600000.0
2008-03-10 21:54:00,80.185,80.187,80.173,80.179,14400000.0
2008-03-10 21:55:00,80.192,80.214,80.192,80.214,8000000.0
2008-03-10 21:56:00,80.211,80.22,80.211,80.22,12800000.0
2008-03-10 21:57:00,80.197,80.197,80.187,80.19,8000000.0
2008-03-10 21:58:00,80.164,80.172,80.151,80.172,11200000.0
2008-03-10 21:59:00,80.169,80.187,80.169,80.176,14400000.0
2008-03-10 22:00:00,80.194,80.207,80.186,80.207,12800000.0
2008-03-10 22:01:00,80.207,80.218,80.204,80.214,16000000.0
2008-03-10 22:02:00,80.211,80.211,80.19,80.191,12800000.0
2008-03-10 22:03:00,80.189,80.234,80.189,80.234,11200000.0
2008-03-10 22:04:00,80.239,80.287,80.232,80.232,11200000.0
2008-03-10 22:05:00,80.299,80.33,80.299,80.33,12800000.0
2008-03-10 22:06:00,80.344,80.344,80.322,80.325,17000000.0
2008-03-10 22:07:00,80.327,80.327,80.313,80.325,12800000.0
2008-03-10 22:08:00,80.326,80.329,80.319,80.329,11200000.0
2008-03-10 22:09:00,80.317,80.34,80.317,80.34,11200000.0
2008-03-10 22:10:00,80.335,80.335,80.316,80.326,17600000.0
2008-03-10 22:11:00,80.322,80.322,80.316,80.318,8000000.0
2008-03-10 22:12:00,80.286,80.322,80.286,80.322,11200000.0
2008-03-10 22:13:00,80.332,80.332,80.318,80.33,12800000.0
2008-03-10 22:14:00,80.319,80.332,80.319,80.332,16000000.0
2008-03-10 22:15:00,80.343,80.344,80.33,80.33,16000000.0
2008-03-10 22:16:00,80.33,80.33,80.315,80.318,12800000.0
2008-03-10 22:17:00,80.313,80.322,80.312,80.317,10600000.0
2008-03-10 22:18:00,80.321,80.33,80.321,80.33,12800000.0
2008-03-10 22:19:00,80.327,80.327,80.311,80.312,14400000.0
2008-03-10 22:20:00,80.292,80.308,80.292,80.294,11200000.0
2008-03-10 22:21:00,80.306,80.306,80.287,80.288,12800000.0
2008-03-10 22:22:00,80.284,80.292,80.278,80.292,11200000.0
2008-03-10 22:23:00,80.289,80.289,80.277,80.288,12800000.0
2008-03-10 22:24:00,80.29,80.304,80.29,80.295,12800000.0
2008-03-10 22:25:00,80.296,80.296,80.259,80.259,9600000.0
2008-03-10 22:26:00,80.226,80.228,80.218,80.228,11200000.0
2008-03-10 22:27:00,80.224,80.229,80.218,80.219,16000000.0
2008-03-10 22:28:00,80.222,80.229,80.221,80.223,17600000.0
2008-03-10 22:29:00,80.222,80.222,80.206,80.206,12800000.0
2008-03-10 22:30:00,80.213,80.214,80.208,80.208,12800000.0
2008-03-10 22:31:00,80.215,80.22,80.208,80.208,11200000.0
2008-03-10 22:32:00,80.206,80.206,80.187,80.191,12800000.0
2008-03-10 22:33:00,80.192,80.194,80.183,80.192,12800000.0
2008-03-10 22:34:00,80.199,80.211,80.197,80.211,12800000.0
2008-03-10 22:35:00,80.197,80.197,80.178,80.193,12800000.0
2008-03-10 22:36:00,80.17,80.174,80.161,80.171,12800000.0
2008-03-10 22:37:00,80.17,80.185,80.161,80.185,11200000.0
2008-03-10 22:38:00,80.179,80.197,80.178,80.196,18000000.0
2008-03-10 22:39:00,80.194,80.194,80.176,80.188,10600000.0
2008-03-10 22:40:00,80.166,80.19,80.142,80.142,16000000.0
2008-03-10 22:41:00,80.183,80.197,80.183,80.197,12800000.0
2008-03-10 22:42:00,80.21,80.224,80.21,80.222,11200000.0
2008-03-10 22:43:00,80.236,80.27,80.236,80.27,11200000.0
2008-03-10 22:44:00,80.271,80.283,80.239,80.243,16000000.0
2008-03-10 22:45:00,80.262,80.278,80.262,80.263,14400000.0
2008-03-10 22:46:00,80.284,80.287,80.222,80.232,12800000.0
2008-03-10 22:47:00,80.231,80.235,80.22,80.22,12800000.0
2008-03-10 22:48:00,80.212,80.226,80.206,80.213,12800000.0
2008-03-10 22:49:00,80.238,80.243,80.234,80.236,11200000.0
2008-03-10 22:50:00,80.217,80.217,80.206,80.206,3200000.0
2008-03-10 22:51:00,80.181,80.181,80.171,80.172,12800000.0
2008-03-10 22:52:00,80.163,80.174,80.155,80.174,14800000.0
2008-03-10 22:53:00,80.169,80.181,80.169,80.177,11200000.0
2008-03-10 22:54:00,80.2,80.206,80.181,80.181,11200000.0
2008-03-10 22:55:00,80.179,80.179,80.162,80.177,13200000.0
2008-03-10 22:56:00,80.168,80.187,80.143,80.187,12800000.0
2008-03-10 22:57:00,80.15,80.168,80.15,80.168,11200000.0
2008-03-10 22:58:00,80.178,80.182,80.158,80.161,15200000.0
2008-03-10 22:59:00,80.168,80.182,80.16,80.182,10600000.0
2008-03-10 23:00:00,80.179,80.181,80.168,80.17,12800000.0
2008-03-10 23:01:00,80.158,80.164,80.156,80.164,12800000.0
2008-03-10 23:02:00,80.178,80.178,80.156,80.156,12800000.0
2008-03-10 23:03:00,80.141,80.148,80.136,80.145,12800000.0
2008-03-10 23:04:00,80.159,80.174,80.159,80.174,11200000.0
2008-03-10 23:05:00,80.18,80.198,80.178,80.182,11200000.0
2008-03-10 23:06:00,80.187,80.205,80.187,80.198,17600000.0
2008-03-10 23:07:00,80.186,80.237,80.186,80.237,11200000.0
2008-03-10 23:08:00,80.243,80.262,80.243,80.262,10600000.0
2008-03-10 23:09:00,80.252,80.252,80.243,80.243,9600000.0
2008-03-10 23:10:00,80.235,80.242,80.223,80.223,11200000.0
2008-03-10 23:11:00,80.231,80.235,80.223,80.232,12800000.0
2008-03-10 23:12:00,80.212,80.245,80.204,80.245,14400000.0
2008-03-10 23:13:00,80.299,80.303,80.294,80.302,14800000.0
2008-03-10 23:14:00,80.302,80.314,80.301,80.314,17600000.0
2008-03-10 23:15:00,80.294,80.301,80.29,80.292,12800000.0
2008-03-10 23:16:00,80.288,80.306,80.288,80.306,12800000.0
2008-03-10 23:17:00,80.306,80.321,80.305,80.321,17600000.0
2008-03-10 23:18:00,80.319,80.319,80.288,80.298,11200000.0
2008-03-10 23:19:00,80.287,80.287,80.274,80.278,12800000.0
2008-03-10 23:20:00,80.28,80.282,80.263,80.27,12800000.0
2008-03-10 23:21:00,80.283,80.294,80.271,80.271,12800000.0
2008-03-10 23:22:00,80.284,80.292,80.283,80.292,12200000.0
2008-03-10 23:23:00,80.292,80.298,80.271,80.275,12800000.0
2008-03-10 23:24:00,80.267,80.273,80.267,80.272,12800000.0
2008-03-10 23:25:00,80.283,80.283,80.193,80.283,11200000.0
2008-03-10 23:26:00,80.285,80.294,80.279,80.294,16000000.0
2008-03-10 23:27:00,80.304,80.325,80.293,80.325,15800000.0
2008-03-10 23:28:00,80.343,80.36,80.34,80.36,12800000.0
2008-03-10 23:29:00,80.359,80.362,80.348,80.348,11200000.0
2008-03-10 23:30:00,80.348,80.35,80.327,80.35,12800000.0
2008-03-10 23:31:00,80.367,80.367,80.351,80.353,11200000.0
2008-03-10 23:32:00,80.354,80.364,80.349,80.353,17600000.0
2008-03-10 23:33:00,80.355,80.361,80.353,80.359,14400000.0
2008-03-10 23:34:00,80.336,80.342,80.331,80.342,14800000.0
2008-03-10 23:35:00,80.352,80.359,80.352,80.359,12200000.0
2008-03-10 23:36:00,80.356,80.359,80.344,80.355,13200000.0
2008-03-10 23:37:00,80.325,80.328,80.312,80.312,16000000.0
2008-03-10 23:38:00,80.342,80.357,80.322,80.322,11200000.0
2008-03-10 23:39:00,80.314,80.314,80.18,80.261,11200000.0
2008-03-10 23:40:00,80.243,80.243,80.221,80.23,12800000.0
2008-03-10 23:41:00,80.231,80.231,80.222,80.226,12800000.0
2008-03-10 23:42:00,80.217,80.239,80.217,80.239,14400000.0
2008-03-10 23:43:00,80.249,80.279,80.249,80.279,11200000.0
2008-03-10 23:44:00,80.295,80.3,80.29,80.3,12800000.0
2008-03-10 23:45:00,80.308,80.316,80.286,80.286,16000000.0
2008-03-10 23:46:00,80.296,80.309,80.296,80.309,11200000.0
2008-03-10 23:47:00,80.302,80.302,80.298,80.302,12800000.0
2008-03-10 23:48:00,80.284,80.292,80.272,80.272,12800000.0
2008-03-10 23:49:00,80.288,80.295,80.288,80.289,11200000.0
2008-03-10 23:50:00,80.296,80.311,80.296,80.311,11200000.0
2008-03-10 23:51:00,80.225,80.35,80.225,80.326,11200000.0
2008-03-10 23:52:00,80.294,80.312,80.294,80.306,14400000.0
2008-03-10 23:53:00,80.318,80.321,80.314,80.315,14800000.0
2008-03-10 23:54:00,80.308,80.311,80.266,80.266,11200000.0
2008-03-10 23:55:00,80.255,80.262,80.241,80.241,12200000.0
2008-03-10 23:56:00,80.224,80.235,80.222,80.222,12800000.0
2008-03-10 23:57:00,80.204,80.219,80.204,80.217,12800000.0
2008-03-10 23:58:00,80.223,80.247,80.218,80.247,11200000.0
2008-03-10 23:59:00,80.249,80.263,80.246,80.251,14400000.0
2008-03-11 00:00:00,80.258,80.27,80.254,80.27,13200000.0
2008-03-11 00:01:00,80.272,80.272,80.26,80.26,10600000.0
2008-03-11 00:02:00,80.261,80.284,80.261,80.284,13200000.0
2008-03-11 00:03:00,80.304,80.305,80.296,80.3,11200000.0
2008-03-11 00:04:00,80.269,80.282,80.257,80.27,14400000.0
2008-03-11 00:05:00,80.263,80.283,80.263,80.281,12800000.0
2008-03-11 00:06:00,80.292,80.302,80.285,80.299,11200000.0
2008-03-11 00:07:00,80.316,80.316,80.301,80.304,12800000.0
2008-03-11 00:08:00,80.301,80.31,80.291,80.291,12200000.0
2008-03-11 00:09:00,80.301,80.301,80.269,80.269,12800000.0
2008-03-11 00:10:00,80.261,80.267,80.254,80.267,12800000.0
2008-03-11 00:11:00,80.277,80.282,80.27,80.27,11200000.0
2008-03-11 00:12:00,80.267,80.283,80.267,80.283,11200000.0
2008-03-11 00:13:00,80.284,80.291,80.284,80.289,17000000.0
2008-03-11 00:14:00,80.28,80.28,80.274,80.277,11200000.0
2008-03-11 00:15:00,80.268,80.268,80.247,80.247,8000000.0
2008-03-11 00:16:00,80.238,80.238,80.214,80.235,11200000.0
2008-03-11 00:17:00,80.238,80.245,80.235,80.245,12800000.0
2008-03-11 00:18:00,80.242,80.248,80.242,80.246,11200000.0
2008-03-11 00:19:00,80.213,80.228,80.213,80.228,11200000.0
2008-03-11 00:20:00,80.218,80.224,80.16,80.21,14400000.0
2008-03-11 00:21:00,80.21,80.221,80.204,80.221,11600000.0
2008-03-11 00:22:00,80.221,80.233,80.221,80.228,17600000.0
2008-03-11 00:23:00,80.232,80.234,80.225,80.226,12800000.0
2008-03-11 00:24:00,80.232,80.253,80.225,80.253,17600000.0
2008-03-11 00:25:00,80.255,80.258,80.246,80.252,11200000.0
2008-03-11 00:26:00,80.256,80.256,80.248,80.248,11200000.0
2008-03-11 00:27:00,80.266,80.274,80.265,80.274,12200000.0
2008-03-11 00:28:00,80.269,80.277,80.266,80.266,12800000.0
2008-03-11 00:29:00,80.276,80.299,80.276,80.295,14400000.0
2008-03-11 00:30:00,80.288,80.299,80.287,80.288,12800000.0
2008-03-11 00:31:00,80.307,80.312,80.307,80.31,14400000.0
2008-03-11 00:32:00,80.342,80.35,80.34,80.341,14400000.0
2008-03-11 00:33:00,80.344,80.344,80.323,80.333,11200000.0
2008-03-11 00:34:00,80.32,80.336,80.309,80.327,17600000.0
2008-03-11 00:35:00,80.341,80.341,80.333,80.341,11200000.0
2008-03-11 00:36:00,80.355,80.358,80.352,80.352,12800000.0
2008-03-11 00:37:00,80.343,80.343,80.33,80.33,11200000.0
2008-03-11 00:38:00,80.332,80.332,80.29,80.3,14400000.0
2008-03-11 00:39:00,80.296,80.296,80.29,80.29,11200000.0
2008-03-11 00:40:00,80.29,80.303,80.29,80.303,12800000.0
2008-03-11 00:41:00,80.289,80.297,80.283,80.283,11200000.0
2008-03-11 00:42:00,80.265,80.28,80.261,80.265,11200000.0
2008-03-11 00:43:00,80.275,80.275,80.261,80.264,12800000.0
2008-03-11 00:44:00,80.248,80.256,80.243,80.252,17000000.0
2008-03-11 00:45:00,80.255,80.259,80.249,80.258,15400000.0
2008-03-11 00:46:00,80.254,80.259,80.254,80.259,16000000.0
2008-03-11 00:47:00,80.261,80.266,80.257,80.262,11200000.0
2008-03-11 00:48:00,80.264,80.284,80.264,80.28,11600000.0
2008-03-11 00:49:00,80.291,80.326,80.291,80.326,8000000.0
2008-03-11 00:50:00,80.361,80.361,80.348,80.348,11200000.0
2008-03-11 00:51:00,80.349,80.349,80.34,80.34,11200000.0
2008-03-11 00:52:00,80.346,80.363,80.346,80.353,13800000.0
2008-03-11 00:53:00,80.378,80.39,80.372,80.372,16000000.0
2008-03-11 00:54:00,80.371,80.371,80.359,80.359,16000000.0
2008-03-11 00:55:00,80.368,80.392,80.365,80.392,11200000.0
2008-03-11 00:56:00,80.395,80.395,80.378,80.378,14400000.0
2008-03-11 00:57:00,80.378,80.415,80.378,80.413,17600000.0
2008-03-11 00:58:00,80.424,80.427,80.414,80.417,11200000.0
2008-03-11 00:59:00,80.415,80.416,80.407,80.407,12800000.0
2008-03-11 01:00:00,80.403,80.403,80.399,80.399,3200000.0
2008-03-11 01:01:00,80.404,80.43,80.397,80.43,17000000.0
2008-03-11 01:02:00,80.428,80.431,80.42,80.431,11200000.0
2008-03-11 01:03:00,80.412,80.416,80.398,80.398,11200000.0
2008-03-11 01:04:00,80.416,80.431,80.416,80.431,11200000.0
2008-03-11 01:05:00,80.427,80.444,80.427,80.444,12800000.0
2008-03-11 01:06:00,80.439,80.446,80.435,80.437,11200000.0
2008-03-11 01:07:00,80.423,80.434,80.41,80.416,11200000.0
2008-03-11 01:08:00,80.418,80.418,80.385,80.396,11200000.0
2008-03-11 01:09:00,80.389,80.395,80.37,80.383,12800000.0
2008-03-11 01:10:00,80.369,80.369,80.338,80.347,17600000.0
2008-03-11 01:11:00,80.243,80.348,80.243,80.348,10600000.0
2008-03-11 01:12:00,80.346,80.349,80.333,80.335,12800000.0
2008-03-11 01:13:00,80.342,80.342,80.307,80.307,11200000.0
2008-03-11 01:14:00,80.307,80.316,80.307,80.316,11200000.0
2008-03-11 01:15:00,80.31,80.337,80.31,80.337,11200000.0
2008-03-11 01:16:00,80.324,80.33,80.316,80.319,10600000.0
2008-03-11 01:17:00,80.339,80.339,80.323,80.334,11200000.0
2008-03-11 01:18:00,80.328,80.328,80.309,80.317,11200000.0
2008-03-11 01:19:00,80.317,80.317,80.292,80.292,16000000.0
2008-03-11 01:20:00,80.28,80.288,80.28,80.287,16000000.0
2008-03-11 01:21:00,80.291,80.298,80.291,80.298,11200000.0
2008-03-11 01:22:00,80.294,80.312,80.293,80.312,12800000.0
2008-03-11 01:23:00,80.32,80.32,80.304,80.304,12800000.0
2008-03-11 01:24:00,80.3,80.3,80.287,80.287,12800000.0
2008-03-11 01:25:00,80.273,80.284,80.265,80.265,14400000.0
2008-03-11 01:26:00,80.274,80.277,80.264,80.277,11200000.0
2008-03-11 01:27:00,80.274,80.28,80.27,80.279,11200000.0
2008-03-11 01:28:00,80.278,80.289,80.273,80.287,17600000.0
2008-03-11 01:29:00,80.289,80.289,80.271,80.271,12800000.0
2008-03-11 01:30:00,80.276,80.282,80.27,80.275,10600000.0
2008-03-11 01:31:00,80.261,80.261,80.242,80.245,12800000.0
2008-03-11 01:32:00,80.234,80.243,80.231,80.243,11200000.0
2008-03-11 01:33:00,80.235,80.244,80.217,80.244,12800000.0
2008-03-11 01:34:00,80.222,80.226,80.214,80.214,17600000.0
2008-03-11 01:35:00,80.214,80.214,80.199,80.209,11200000.0
2008-03-11 01:36:00,80.214,80.224,80.21,80.21,12800000.0
2008-03-11 01:37:00,80.209,80.218,80.206,80.206,14400000.0
2008-03-11 01:38:00,80.202,80.207,80.191,80.191,17600000.0
2008-03-11 01:39:00,80.18,80.18,80.074,80.174,12800000.0
2008-03-11 01:40:00,80.188,80.188,80.157,80.157,12800000.0
2008-03-11 01:41:00,80.157,80.157,80.091,80.091,12800000.0
2008-03-11 01:42:00,80.107,80.107,80.089,80.1,11200000.0
2008-03-11 01:43:00,80.104,80.118,80.104,80.118,11200000.0
2008-03-11 01:44:00,80.116,80.119,80.101,80.101,11200000.0
2008-03-11 01:45:00,80.089,80.089,80.036,80.036,11200000.0
2008-03-11 01:46:00,79.989,79.997,79.98,79.986,11200000.0
2008-03-11 01:47:00,79.989,79.989,79.941,79.941,17600000.0
2008-03-11 01:48:00,79.939,79.939,79.908,79.908,12200000.0
2008-03-11 01:49:00,79.919,80.023,79.919,80.023,16000000.0
2008-03-11 01:50:00,80.037,80.082,80.037,80.042,16000000.0
2008-03-11 01:51:00,80.024,80.03,80.008,80.008,17600000.0
2008-03-11 01:52:00,79.992,79.994,79.976,79.977,12800000.0
2008-03-11 01:53:00,80.007,80.039,80.007,80.01,14400000.0
2008-03-11 01:54:00,79.943,79.966,79.937,79.947,12800000.0
2008-03-11 01:55:00,79.94,79.956,79.94,79.956,10600000.0
2008-03-11 01:56:00,79.984,80.027,79.984,80.022,16000000.0
2008-03-11 01:57:00,80.023,80.023,80.006,80.006,11200000.0
2008-03-11 01:58:00,80.014,80.014,79.996,79.997,17600000.0
2008-03-11 01:59:00,79.993,80.0,79.978,79.978,12800000.0
2008-03-11 02:00:00,79.976,79.976,79.946,79.951,16000000.0
2008-03-11 02:01:00,79.946,79.946,79.934,79.942,11200000.0
2008-03-11 02:02:00,79.945,79.955,79.944,79.944,19200000.0
2008-03-11 02:03:00,79.92,79.922,79.909,79.909,12800000.0
2008-03-11 02:04:00,79.938,79.955,79.938,79.955,14400000.0
2008-03-11 02:05:00,79.966,80.041,79.966,80.041,12800000.0
2008-03-11 02:06:00,80.049,80.049,80.03,80.033,8000000.0
2008-03-11 02:07:00,80.044,80.054,80.042,80.043,20800000.0
2008-03-11 02:08:00,80.027,80.055,80.027,80.048,17600000.0
2008-03-11 02:09:00,80.054,80.054,80.026,80.026,14400000.0
2008-03-11 02:10:00,80.008,80.026,80.008,80.025,12800000.0
2008-03-11 02:11:00,80.029,80.032,80.015,80.029,12800000.0
2008-03-11 02:12:00,80.042,80.052,80.03,80.038,12800000.0
2008-03-11 02:13:00,80.035,80.042,80.023,80.023,16000000.0
2008-03-11 02:14:00,80.034,80.035,80.025,80.025,12800000.0
2008-03-11 02:15:00,80.031,80.058,80.031,80.058,12800000.0
2008-03-11 02:16:00,80.061,80.076,80.061,80.072,17600000.0
2008-03-11 02:17:00,80.054,80.054,80.044,80.047,11200000.0
2008-03-11 02:18:00,80.063,80.065,80.043,80.065,12800000.0
2008-03-11 02:19:00,80.07,80.074,80.058,80.067,11600000.0
2008-03-11 02:20:00,80.068,80.087,80.068,80.087,14400000.0
2008-03-11 02:21:00,80.098,80.098,80.079,80.093,17600000.0
2008-03-11 02:22:00,80.092,80.114,80.092,80.114,12800000.0
2008-03-11 02:23:00,80.117,80.137,80.117,80.137,11200000.0
2008-03-11 02:24:00,80.127,80.127,80.117,80.12,11200000.0
2008-03-11 02:25:00,80.117,80.12,80.108,80.11,24000000.0
2008-03-11 02:26:00,80.072,80.101,80.072,80.085,11200000.0
2008-03-11 02:27:00,80.086,80.088,80.078,80.088,12200000.0
2008-03-11 02:28:00,80.079,80.096,80.079,80.093,11200000.0
2008-03-11 02:29:00,80.092,80.096,80.089,80.092,10600000.0
2008-03-11 02:30:00,80.093,80.104,80.092,80.104,16000000.0
2008-03-11 02:31:00,80.127,80.145,80.114,80.117,14400000.0
2008-03-11 02:32:00,80.11,80.111,80.101,80.109,16000000.0
2008-03-11 02:33:00,80.096,80.121,80.096,80.121,11200000.0
2008-03-11 02:34:00,80.129,80.132,80.128,80.128,11200000.0
2008-03-11 02:35:00,80.127,80.134,80.123,80.134,12800000.0
2008-03-11 02:36:00,80.14,80.143,80.128,80.131,16000000.0
2008-03-11 02:37:00,80.134,80.137,80.131,80.137,12800000.0
2008-03-11 02:38:00,80.139,80.158,80.139,80.15,11200000.0
2008-03-11 02:39:00,80.155,80.164,80.147,80.164,11200000.0
2008-03-11 02:40:00,80.178,80.178,80.163,80.164,11200000.0
2008-03-11 02:41:00,80.17,80.181,80.169,80.181,12800000.0
2008-03-11 02:42:00,80.174,80.182,80.165,80.182,12800000.0
2008-03-11 02:43:00,80.193,80.196,80.178,80.178,25600000.0
2008-03-11 02:44:00,80.173,80.18,80.173,80.175,17600000.0
2008-03-11 02:45:00,80.172,80.179,80.171,80.176,16000000.0
2008-03-11 02:46:00,80.18,80.193,80.179,80.193,17600000.0
2008-03-11 02:47:00,80.187,80.206,80.187,80.206,16000000.0
2008-03-11 02:48:00,80.219,80.228,80.219,80.228,11200000.0
2008-03-11 02:49:00,80.226,80.232,80.22,80.232,16000000.0
2008-03-11 02:50:00,80.229,80.232,80.225,80.231,16000000.0
2008-03-11 02:51:00,80.231,80.239,80.217,80.217,16000000.0
2008-03-11 02:52:00,80.204,80.204,80.195,80.199,11200000.0
2008-03-11 02:53:00,80.2,80.206,80.14,80.19,12800000.0
2008-03-11 02:54:00,80.172,80.172,80.169,80.171,12800000.0
2008-03-11 02:55:00,80.177,80.193,80.177,80.193,12800000.0
2008-03-11 02:56:00,80.166,80.166,80.138,80.138,22800000.0
2008-03-11 02:57:00,80.125,80.125,80.11,80.111,11200000.0
2008-03-11 02:58:00,80.096,80.097,80.09,80.092,16400000.0
2008-03-11 02:59:00,80.078,80.087,80.07,80.086,16400000.0
2008-03-11 03:00:00,80.103,80.136,80.103,80.134,11200000.0
2008-03-11 03:01:00,80.141,80.141,80.123,80.132,12800000.0
2008-03-11 03:02:00,80.134,80.169,80.131,80.169,12800000.0
2008-03-11 03:03:00,80.153,80.156,80.147,80.155,12800000.0
2008-03-11 03:04:00,80.158,80.167,80.156,80.16,28800000.0
2008-03-11 03:05:00,80.163,80.183,80.163,80.179,17600000.0
2008-03-11 03:06:00,80.195,80.209,80.191,80.196,18000000.0
2008-03-11 03:07:00,80.173,80.186,80.173,80.185,11200000.0
2008-03-11 03:08:00,80.199,80.199,80.177,80.18,17600000.0
2008-03-11 03:09:00,80.171,80.182,80.169,80.177,14400000.0
2008-03-11 03:10:00,80.161,80.174,80.161,80.17,16000000.0
2008-03-11 03:11:00,80.159,80.166,80.15,80.16,12800000.0
2008-03-11 03:12:00,80.144,80.148,80.132,80.145,13200000.0
2008-03-11 03:13:00,80.168,80.184,80.168,80.184,14400000.0
2008-03-11 03:14:00,80.182,80.182,80.127,80.127,11200000.0
2008-03-11 03:15:00,80.107,80.12,80.095,80.12,18000000.0
2008-03-11 03:16:00,80.099,80.099,80.082,80.082,11200000.0
2008-03-11 03:17:00,80.101,80.101,80.073,80.073,12800000.0
2008-03-11 03:18:00,80.078,80.082,80.072,80.079,12800000.0
2008-03-11 03:19:00,80.083,80.105,80.083,80.104,15400000.0
2008-03-11 03:20:00,80.103,80.103,80.092,80.092,9600000.0
2008-03-11 03:21:00,80.102,80.125,80.102,80.125,11200000.0
2008-03-11 03:22:00,80.14,80.18,80.14,80.18,12800000.0
2008-03-11 03:23:00,80.19,80.241,80.19,80.241,17600000.0
2008-03-11 03:24:00,80.23,80.232,80.218,80.232,11200000.0
2008-03-11 03:25:00,80.225,80.246,80.225,80.23,19600000.0
2008-03-11 03:26:00,80.235,80.235,80.226,80.23,12800000.0
2008-03-11 03:27:00,80.24,80.247,80.231,80.245,12800000.0
2008-03-11 03:28:00,80.255,80.278,80.252,80.278,11200000.0
2008-03-11 03:29:00,80.288,80.294,80.266,80.266,11200000.0
2008-03-11 03:30:00,80.266,80.266,80.237,80.237,12800000.0
2008-03-11 03:31:00,80.213,80.221,80.21,80.211,30800000.0
2008-03-11 03:32:00,80.224,80.234,80.221,80.221,17600000.0
2008-03-11 03:33:00,80.219,80.229,80.219,80.228,12800000.0
2008-03-11 03:34:00,80.229,80.229,80.219,80.224,12800000.0
2008-03-11 03:35:00,80.228,80.228,80.212,80.224,14800000.0
2008-03-11 03:36:00,80.222,80.226,80.219,80.22,11200000.0
2008-03-11 03:37:00,80.202,80.215,80.197,80.197,17600000.0
2008-03-11 03:38:00,80.21,80.216,80.207,80.214,12800000.0
2008-03-11 03:39:00,80.196,80.202,80.196,80.196,17600000.0
2008-03-11 03:40:00,80.172,80.203,80.172,80.184,13200000.0
2008-03-11 03:41:00,80.205,80.209,80.2,80.2,12800000.0
2008-03-11 03:42:00,80.188,80.201,80.184,80.188,17600000.0
2008-03-11 03:43:00,80.205,80.224,80.205,80.224,14400000.0
2008-03-11 03:44:00,80.238,80.31,80.238,80.31,28800000.0
2008-03-11 03:45:00,80.307,80.33,80.269,80.269,13800000.0
2008-03-11 03:46:00,80.277,80.282,80.267,80.27,13200000.0
2008-03-11 03:47:00,80.249,80.279,80.249,80.277,12800000.0
2008-03-11 03:48:00,80.282,80.289,80.276,80.287,16000000.0
2008-03-11 03:49:00,80.319,80.319,80.286,80.286,12800000.0
2008-03-11 03:50:00,80.275,80.289,80.262,80.289,12800000.0
2008-03-11 03:51:00,80.312,80.34,80.312,80.34,12800000.0
2008-03-11 03:52:00,80.339,80.35,80.337,80.344,12800000.0
2008-03-11 03:53:00,80.353,80.369,80.352,80.352,11200000.0
2008-03-11 03:54:00,80.347,80.347,80.322,80.326,11200000.0
2008-03-11 03:55:00,80.326,80.33,80.307,80.307,11200000.0
2008-03-11 03:56:00,80.31,80.327,80.31,80.327,12800000.0
2008-03-11 03:57:00,80.316,80.334,80.303,80.321,10600000.0
2008-03-11 03:58:00,80.313,80.32,80.307,80.307,12800000.0
2008-03-11 03:59:00,80.308,80.317,80.304,80.305,17600000.0
2008-03-11 04:00:00,80.315,80.324,80.304,80.324,9600000.0
2008-03-11 04:01:00,80.329,80.329,80.285,80.285,11200000.0
2008-03-11 04:02:00,80.295,80.309,80.288,80.309,12800000.0
2008-03-11 04:03:00,80.215,80.354,80.215,80.354,11200000.0
2008-03-11 04:04:00,80.378,80.378,80.368,80.368,9600000.0
2008-03-11 04:05:00,80.361,80.361,80.324,80.349,14400000.0
2008-03-11 04:06:00,80.346,80.347,80.344,80.347,9600000.0
2008-03-11 04:07:00,80.343,80.343,80.332,80.34,12800000.0
2008-03-11 04:08:00,80.335,80.335,80.312,80.32,12800000.0
2008-03-11 04:09:00,80.32,80.32,80.302,80.302,11200000.0
2008-03-11 04:10:00,80.264,80.292,80.264,80.282,16000000.0
2008-03-11 04:11:00,80.295,80.295,80.285,80.285,8000000.0
2008-03-11 04:12:00,80.284,80.297,80.284,80.297,12800000.0
2008-03-11 04:13:00,80.289,80.295,80.288,80.288,17600000.0
2008-03-11 04:14:00,80.3,80.316,80.297,80.316,11200000.0
2008-03-11 04:15:00,80.342,80.368,80.338,80.368,16000000.0
2008-03-11 04:16:00,80.374,80.374,80.358,80.366,14400000.0
2008-03-11 04:17:00,80.379,80.394,80.376,80.394,17000000.0
2008-03-11 04:18:00,80.392,80.394,80.383,80.39,12800000.0
2008-03-11 04:19:00,80.381,80.391,80.374,80.388,35200000.0
2008-03-11 04:20:00,80.384,80.388,80.371,80.371,8000000.0
2008-03-11 04:21:00,80.364,80.372,80.358,80.358,11200000.0
2008-03-11 04:22:00,80.358,80.358,80.324,80.326,12800000.0
2008-03-11 04:23:00,80.32,80.321,80.313,80.317,13200000.0
2008-03-11 04:24:00,80.31,80.31,80.3,80.302,16000000.0
2008-03-11 04:25:00,80.313,80.365,80.313,80.365,16000000.0
2008-03-11 04:26:00,80.373,80.373,80.362,80.366,12200000.0
2008-03-11 04:27:00,80.351,80.355,80.348,80.348,17600000.0
2008-03-11 04:28:00,80.34,80.348,80.337,80.34,12800000.0
2008-03-11 04:29:00,80.334,80.357,80.334,80.357,16000000.0
2008-03-11 04:30:00,80.368,80.368,80.356,80.363,6400000.0
2008-03-11 04:31:00,80.355,80.355,80.338,80.339,12800000.0
2008-03-11 04:32:00,80.348,80.352,80.345,80.352,17600000.0
2008-03-11 04:33:00,80.359,80.36,80.354,80.354,12800000.0
2008-03-11 04:34:00,80.343,80.358,80.343,80.349,13800000.0
2008-03-11 04:35:00,80.348,80.358,80.348,80.354,10600000.0
2008-03-11 04:36:00,80.37,80.397,80.365,80.397,11200000.0
2008-03-11 04:37:00,80.382,80.396,80.378,80.378,12800000.0
2008-03-11 04:38:00,80.36,80.374,80.35,80.35,16000000.0
2008-03-11 04:39:00,80.367,80.367,80.34,80.34,14400000.0
2008-03-11 04:40:00,80.337,80.36,80.337,80.36,12800000.0
2008-03-11 04:41:00,80.377,80.377,80.353,80.353,11200000.0
2008-03-11 04:42:00,80.352,80.366,80.352,80.352,11200000.0
2008-03-11 04:43:00,80.369,80.399,80.369,80.399,17600000.0
2008-03-11 04:44:00,80.404,80.432,80.4,80.431,17600000.0
2008-03-11 04:45:00,80.427,80.427,80.411,80.427,11200000.0
2008-03-11 04:46:00,80.411,80.411,80.404,80.404,12800000.0
2008-03-11 04:47:00,80.411,80.426,80.406,80.406,15400000.0
2008-03-11 04:48:00,80.371,80.401,80.371,80.389,11200000.0
2008-03-11 04:49:00,80.386,80.386,80.38,80.382,12800000.0
2008-03-11 04:50:00,80.378,80.393,80.378,80.389,17600000.0
2008-03-11 04:51:00,80.387,80.387,80.375,80.378,16000000.0
2008-03-11 04:52:00,80.353,80.371,80.353,80.364,12800000.0
2008-03-11 04:53:00,80.369,80.369,80.363,80.363,12800000.0
2008-03-11 04:54:00,80.369,80.37,80.357,80.368,33600000.0
2008-03-11 04:55:00,80.378,80.378,80.367,80.371,11600000.0
2008-03-11 04:56:00,80.37,80.37,80.345,80.346,16000000.0
2008-03-11 04:57:00,80.342,80.384,80.342,80.384,17600000.0
2008-03-11 04:58:00,80.386,80.386,80.372,80.372,14400000.0
2008-03-11 04:59:00,80.376,80.385,80.368,80.385,17600000.0
2008-03-11 05:00:00,80.381,80.392,80.381,80.392,17600000.0
2008-03-11 05:01:00,80.384,80.387,80.375,80.382,14400000.0
2008-03-11 05:02:00,80.378,80.379,80.364,80.37,17600000.0
2008-03-11 05:03:00,80.367,80.37,80.363,80.363,18000000.0
2008-03-11 05:04:00,80.362,80.373,80.362,80.366,12800000.0
2008-03-11 05:05:00,80.392,80.392,80.378,80.388,12800000.0
2008-03-11 05:06:00,80.39,80.39,80.379,80.379,11200000.0
2008-03-11 05:07:00,80.384,80.384,80.372,80.372,11200000.0
2008-03-11 05:08:00,80.374,80.389,80.374,80.388,11200000.0
2008-03-11 05:09:00,80.383,80.383,80.344,80.344,11200000.0
2008-03-11 05:10:00,80.312,80.312,80.303,80.304,12800000.0
2008-03-11 05:11:00,80.307,80.312,80.301,80.312,11200000.0
2008-03-11 05:12:00,80.303,80.316,80.303,80.305,17600000.0
2008-03-11 05:13:00,80.316,80.326,80.313,80.326,11200000.0
2008-03-11 05:14:00,80.314,80.33,80.314,80.326,15400000.0
2008-03-11 05:15:00,80.333,80.341,80.333,80.341,13200000.0
2008-03-11 05:16:00,80.315,80.338,80.314,80.335,16000000.0
2008-03-11 05:17:00,80.34,80.354,80.34,80.343,17600000.0
2008-03-11 05:18:00,80.326,80.334,80.318,80.334,11200000.0
2008-03-11 05:19:00,80.339,80.355,80.339,80.355,17600000.0
2008-03-11 05:20:00,80.378,80.383,80.369,80.369,12800000.0
2008-03-11 05:21:00,80.372,80.378,80.362,80.378,17600000.0
2008-03-11 05:22:00,80.37,80.377,80.37,80.377,25600000.0
2008-03-11 05:23:00,80.386,80.403,80.384,80.403,17600000.0
2008-03-11 05:24:00,80.389,80.395,80.386,80.39,12800000.0
2008-03-11 05:25:00,80.39,80.395,80.383,80.387,13200000.0
2008-03-11 05:26:00,80.387,80.394,80.381,80.392,11200000.0
2008-03-11 05:27:00,80.386,80.396,80.379,80.396,12800000.0
2008-03-11 05:28:00,80.4,80.418,80.4,80.418,11200000.0
2008-03-11 05:29:00,80.419,80.423,80.397,80.401,17600000.0
2008-03-11 05:30:00,80.408,80.417,80.404,80.411,16000000.0
2008-03-11 05:31:00,80.398,80.419,80.398,80.411,11200000.0
2008-03-11 05:32:00,80.431,80.455,80.431,80.455,12800000.0
2008-03-11 05:33:00,80.45,80.469,80.448,80.469,11200000.0
2008-03-11 05:34:00,80.467,80.467,80.459,80.463,16000000.0
2008-03-11 05:35:00,80.455,80.455,80.446,80.449,11200000.0
2008-03-11 05:36:00,80.439,80.439,80.429,80.439,12800000.0
2008-03-11 05:37:00,80.438,80.439,80.429,80.429,12800000.0
2008-03-11 05:38:00,80.433,80.441,80.433,80.437,11200000.0
2008-03-11 05:39:00,80.43,80.43,80.412,80.418,12200000.0
2008-03-11 05:40:00,80.431,80.431,80.418,80.422,11200000.0
2008-03-11 05:41:00,80.43,80.433,80.426,80.429,11200000.0
2008-03-11 05:42:00,80.43,80.432,80.422,80.422,11200000.0
2008-03-11 05:43:00,80.417,80.417,80.406,80.408,17000000.0
2008-03-11 05:44:00,80.416,80.416,80.403,80.411,14400000.0
2008-03-11 05:45:00,80.41,80.419,80.408,80.414,12800000.0
2008-03-11 05:46:00,80.409,80.409,80.39,80.39,12800000.0
2008-03-11 05:47:00,80.402,80.402,80.363,80.365,12200000.0
2008-03-11 05:48:00,80.345,80.345,80.327,80.333,11200000.0
2008-03-11 05:49:00,80.335,80.338,80.331,80.331,12800000.0
2008-03-11 05:50:00,80.336,80.336,80.322,80.335,12800000.0
2008-03-11 05:51:00,80.337,80.337,80.314,80.314,15400000.0
2008-03-11 05:52:00,80.296,80.307,80.296,80.307,16000000.0
2008-03-11 05:53:00,80.317,80.317,80.301,80.301,12800000.0
2008-03-11 05:54:00,80.301,80.314,80.301,80.312,11200000.0
2008-03-11 05:55:00,80.31,80.311,80.303,80.311,16000000.0
2008-03-11 05:56:00,80.311,80.333,80.311,80.324,17600000.0
2008-03-11 05:57:00,80.333,80.337,80.332,80.337,11200000.0
2008-03-11 05:58:00,80.343,80.343,80.325,80.325,11200000.0
2008-03-11 05:59:00,80.33,80.339,80.327,80.338,17600000.0
2008-03-11 06:00:00,80.337,80.344,80.33,80.333,12800000.0
2008-03-11 06:01:00,80.325,80.331,80.32,80.32,8000000.0
2008-03-11 06:02:00,80.323,80.328,80.317,80.317,17600000.0
2008-03-11 06:03:00,80.309,80.316,80.304,80.316,12800000.0
2008-03-11 06:04:00,80.316,80.325,80.311,80.323,12800000.0
2008-03-11 06:05:00,80.324,80.325,80.312,80.325,11200000.0
2008-03-11 06:06:00,80.307,80.318,80.307,80.318,11200000.0
2008-03-11 06:07:00,80.317,80.324,80.317,80.322,11200000.0
2008-03-11 06:08:00,80.319,80.33,80.319,80.33,17600000.0
2008-03-11 06:09:00,80.325,80.337,80.313,80.33,12800000.0
2008-03-11 06:10:00,80.336,80.346,80.336,80.337,11200000.0
2008-03-11 06:11:00,80.33,80.332,80.315,80.318,34000000.0
2008-03-11 06:12:00,80.327,80.327,80.316,80.322,11600000.0
2008-03-11 06:13:00,80.336,80.336,80.326,80.327,14400000.0
2008-03-11 06:14:00,80.326,80.337,80.322,80.33,18000000.0
2008-03-11 06:15:00,80.332,80.332,80.314,80.314,12800000.0
2008-03-11 06:16:00,80.305,80.327,80.305,80.327,14400000.0
2008-03-11 06:17:00,80.328,80.333,80.308,80.33,13800000.0
2008-03-11 06:18:00,80.308,80.323,80.229,80.312,10600000.0
2008-03-11 06:19:00,80.325,80.339,80.318,80.339,11200000.0
2008-03-11 06:20:00,80.345,80.354,80.341,80.341,12200000.0
2008-03-11 06:21:00,80.243,80.335,80.243,80.322,12800000.0
2008-03-11 06:22:00,80.346,80.355,80.34,80.34,16000000.0
2008-03-11 06:23:00,80.358,80.37,80.358,80.37,11200000.0
2008-03-11 06:24:00,80.351,80.365,80.347,80.347,14400000.0
2008-03-11 06:25:00,80.359,80.365,80.352,80.359,17600000.0
2008-03-11 06:26:00,80.334,80.349,80.332,80.343,11200000.0
2008-03-11 06:27:00,80.35,80.351,80.341,80.345,14400000.0
2008-03-11 06:28:00,80.357,80.357,80.331,80.341,16000000.0
2008-03-11 06:29:00,80.347,80.376,80.347,80.375,12800000.0
2008-03-11 06:30:00,80.363,80.368,80.35,80.35,26600000.0
2008-03-11 06:31:00,80.346,80.376,80.346,80.376,11200000.0
2008-03-11 06:32:00,80.382,80.391,80.375,80.375,22400000.0
2008-03-11 06:33:00,80.372,80.373,80.364,80.373,24400000.0
2008-03-11 06:34:00,80.376,80.401,80.376,80.401,17600000.0
2008-03-11 06:35:00,80.403,80.417,80.403,80.409,11200000.0
2008-03-11 06:36:00,80.396,80.406,80.39,80.406,12800000.0
2008-03-11 06:37:00,80.419,80.451,80.419,80.451,12800000.0
2008-03-11 06:38:00,80.457,80.457,80.44,80.44,17600000.0
2008-03-11 06:39:00,80.436,80.437,80.407,80.407,14400000.0
2008-03-11 06:40:00,80.424,80.435,80.424,80.425,11200000.0
2008-03-11 06:41:00,80.41,80.425,80.41,80.421,8000000.0
2008-03-11 06:42:00,80.445,80.451,80.445,80.448,14400000.0
2008-03-11 06:43:00,80.451,80.467,80.448,80.467,19200000.0
2008-03-11 06:44:00,80.449,80.456,80.443,80.456,11200000.0
2008-03-11 06:45:00,80.46,80.469,80.453,80.464,12800000.0
2008-03-11 06:46:00,80.46,80.47,80.46,80.463,16000000.0
2008-03-11 06:47:00,80.462,80.467,80.455,80.467,12800000.0
2008-03-11 06:48:00,80.471,80.478,80.464,80.477,12800000.0
2008-03-11 06:49:00,80.477,80.503,80.477,80.501,12800000.0
2008-03-11 06:50:00,80.501,80.504,80.488,80.497,14400000.0
2008-03-11 06:51:00,80.497,80.497,80.487,80.496,16000000.0
2008-03-11 06:52:00,80.495,80.505,80.486,80.505,14400000.0
2008-03-11 06:53:00,80.51,80.51,80.491,80.491,12800000.0
2008-03-11 06:54:00,80.514,80.562,80.514,80.562,12200000.0
2008-03-11 06:55:00,80.6,80.6,80.572,80.572,16000000.0
2008-03-11 06:56:00,80.582,80.618,80.582,80.618,12800000.0
2008-03-11 06:57:00,80.645,80.656,80.641,80.655,16400000.0
2008-03-11 06:58:00,80.679,80.712,80.679,80.712,11200000.0
2008-03-11 06:59:00,80.718,80.751,80.718,80.747,17600000.0
2008-03-11 07:00:00,80.735,80.735,80.697,80.697,11200000.0
2008-03-11 07:01:00,80.672,80.689,80.669,80.675,16000000.0
2008-03-11 07:02:00,80.678,80.692,80.678,80.688,12800000.0
2008-03-11 07:03:00,80.676,80.676,80.656,80.656,12800000.0
2008-03-11 07:04:00,80.645,80.651,80.631,80.64,11200000.0
2008-03-11 07:05:00,80.64,80.652,80.638,80.638,12800000.0
2008-03-11 07:06:00,80.649,80.652,80.645,80.648,16400000.0
2008-03-11 07:07:00,80.627,80.647,80.627,80.646,11200000.0
2008-03-11 07:08:00,80.652,80.663,80.641,80.645,28800000.0
2008-03-11 07:09:00,80.629,80.63,80.617,80.63,9600000.0
2008-03-11 07:10:00,80.629,80.642,80.629,80.642,11200000.0
2008-03-11 07:11:00,80.659,80.691,80.659,80.691,17600000.0
2008-03-11 07:12:00,80.723,80.744,80.723,80.738,8000000.0
2008-03-11 07:13:00,80.732,80.739,80.719,80.719,14400000.0
2008-03-11 07:14:00,80.713,80.713,80.704,80.713,12800000.0
2008-03-11 07:15:00,80.719,80.727,80.715,80.727,11200000.0
2008-03-11 07:16:00,80.725,80.731,80.724,80.725,14400000.0
2008-03-11 07:17:00,80.711,80.714,80.709,80.712,10600000.0
2008-03-11 07:18:00,80.706,80.717,80.706,80.716,14400000.0
2008-03-11 07:19:00,80.719,80.724,80.707,80.715,11200000.0
2008-03-11 07:20:00,80.686,80.705,80.686,80.7,13800000.0
2008-03-11 07:21:00,80.721,80.74,80.721,80.74,12800000.0
2008-03-11 07:22:00,80.757,80.774,80.757,80.774,8000000.0
2008-03-11 07:23:00,80.771,80.775,80.759,80.768,16000000.0
2008-03-11 07:24:00,80.773,80.773,80.748,80.748,11200000.0
2008-03-11 07:25:00,80.748,80.759,80.745,80.756,11200000.0
2008-03-11 07:26:00,80.762,80.762,80.745,80.754,12800000.0
2008-03-11 07:27:00,80.745,80.746,80.729,80.746,11200000.0
2008-03-11 07:28:00,80.742,80.748,80.742,80.748,8000000.0
2008-03-11 07:29:00,80.748,80.764,80.748,80.764,26000000.0
2008-03-11 07:30:00,80.757,80.767,80.743,80.743,12800000.0
2008-03-11 07:31:00,80.739,80.744,80.731,80.744,11200000.0
2008-03-11 07:32:00,80.732,80.735,80.727,80.734,12800000.0
2008-03-11 07:33:00,80.714,80.724,80.714,80.719,16400000.0
2008-03-11 07:34:00,80.716,80.716,80.685,80.685,11200000.0
2008-03-11 07:35:00,80.685,80.69,80.682,80.682,16000000.0
2008-03-11 07:36:00,80.683,80.683,80.668,80.668,12800000.0
2008-03-11 07:37:00,80.659,80.659,80.644,80.644,14800000.0
2008-03-11 07:38:00,80.648,80.652,80.641,80.648,16000000.0
2008-03-11 07:39:00,80.652,80.653,80.646,80.648,19200000.0
2008-03-11 07:40:00,80.648,80.656,80.648,80.656,11200000.0
2008-03-11 07:41:00,80.668,80.692,80.668,80.689,32000000.0
2008-03-11 07:42:00,80.677,80.679,80.668,80.672,33600000.0
2008-03-11 07:43:00,80.667,80.667,80.655,80.657,28800000.0
2008-03-11 07:44:00,80.665,80.683,80.665,80.679,17600000.0
2008-03-11 07:45:00,80.692,80.692,80.626,80.691,13800000.0
2008-03-11 07:46:00,80.69,80.718,80.69,80.718,27200000.0
2008-03-11 07:47:00,80.725,80.747,80.725,80.747,10600000.0
2008-03-11 07:48:00,80.723,80.738,80.723,80.738,11200000.0
2008-03-11 07:49:00,80.765,80.809,80.765,80.809,16000000.0
2008-03-11 07:50:00,80.83,80.884,80.83,80.884,11200000.0
2008-03-11 07:51:00,80.888,80.889,80.866,80.889,38400000.0
2008-03-11 07:52:00,80.904,80.909,80.899,80.902,17600000.0
2008-03-11 07:53:00,80.886,80.886,80.866,80.866,11200000.0
2008-03-11 07:54:00,80.874,80.924,80.874,80.924,12800000.0
2008-03-11 07:55:00,80.913,80.913,80.901,80.903,30400000.0
2008-03-11 07:56:00,80.905,80.914,80.903,80.914,16000000.0
2008-03-11 07:57:00,80.916,80.922,80.913,80.913,17600000.0
2008-03-11 07:58:00,80.933,80.96,80.933,80.96,11200000.0
2008-03-11 07:59:00,80.969,80.969,80.942,80.949,17600000.0
2008-03-11 08:00:00,80.953,80.953,80.928,80.928,12800000.0
2008-03-11 08:01:00,80.891,80.891,80.869,80.873,11200000.0
2008-03-11 08:02:00,80.87,80.879,80.867,80.879,12800000.0
2008-03-11 08:03:00,80.89,80.906,80.89,80.904,16000000.0
2008-03-11 08:04:00,80.899,80.899,80.881,80.881,11200000.0
2008-03-11 08:05:00,80.88,80.895,80.88,80.892,12200000.0
2008-03-11 08:06:00,80.91,80.916,80.91,80.911,12200000.0
2008-03-11 08:07:00,80.893,80.895,80.879,80.883,16000000.0
2008-03-11 08:08:00,80.877,80.877,80.849,80.849,12800000.0
2008-03-11 08:09:00,80.854,80.858,80.847,80.847,12800000.0
2008-03-11 08:10:00,80.853,80.888,80.847,80.888,30400000.0
2008-03-11 08:11:00,80.888,80.898,80.876,80.898,12800000.0
2008-03-11 08:12:00,80.896,80.896,80.885,80.886,17600000.0
2008-03-11 08:13:00,80.885,80.885,80.874,80.874,14400000.0
2008-03-11 08:14:00,80.881,80.881,80.868,80.877,16000000.0
2008-03-11 08:15:00,80.879,80.891,80.876,80.883,11200000.0
2008-03-11 08:16:00,80.881,80.89,80.881,80.884,19200000.0
2008-03-11 08:17:00,80.885,80.891,80.884,80.884,11200000.0
2008-03-11 08:18:00,80.897,80.911,80.897,80.903,11200000.0
2008-03-11 08:19:00,80.907,80.908,80.896,80.896,11200000.0
2008-03-11 08:20:00,80.899,80.899,80.885,80.889,12800000.0
2008-03-11 08:21:00,80.898,80.905,80.898,80.905,11200000.0
2008-03-11 08:22:00,80.901,80.901,80.888,80.888,11200000.0
2008-03-11 08:23:00,80.894,80.894,80.884,80.893,16000000.0
2008-03-11 08:24:00,80.903,80.94,80.903,80.94,17600000.0
2008-03-11 08:25:00,80.929,80.943,80.924,80.924,13200000.0
2008-03-11 08:26:00,80.913,80.915,80.906,80.906,12800000.0
2008-03-11 08:27:00,80.901,80.922,80.901,80.922,10600000.0
2008-03-11 08:28:00,80.956,80.957,80.938,80.938,12800000.0
2008-03-11 08:29:00,80.951,80.968,80.951,80.967,11600000.0
2008-03-11 08:30:00,80.971,80.971,80.951,80.951,12800000.0
2008-03-11 08:31:00,80.938,80.942,80.915,80.922,12800000.0
2008-03-11 08:32:00,80.919,80.924,80.916,80.916,14400000.0
2008-03-11 08:33:00,80.927,80.933,80.913,80.913,42000000.0
2008-03-11 08:34:00,80.916,80.933,80.915,80.933,10600000.0
2008-03-11 08:35:00,80.936,80.945,80.934,80.938,48000000.0
2008-03-11 08:36:00,80.929,80.929,80.903,80.905,16000000.0
2008-03-11 08:37:00,80.914,80.917,80.909,80.911,14400000.0
2008-03-11 08:38:00,80.898,80.916,80.897,80.916,18000000.0
2008-03-11 08:39:00,80.917,80.917,80.891,80.898,14400000.0
2008-03-11 08:40:00,80.896,80.899,80.884,80.886,11200000.0
2008-03-11 08:41:00,80.884,80.894,80.863,80.885,32000000.0
2008-03-11 08:42:00,80.885,80.885,80.854,80.854,14400000.0
2008-03-11 08:43:00,80.852,80.857,80.832,80.847,12800000.0
2008-03-11 08:44:00,80.841,80.842,80.82,80.824,16000000.0
2008-03-11 08:45:00,80.831,80.841,80.828,80.841,12800000.0
2008-03-11 08:46:00,80.807,80.836,80.807,80.83,12800000.0
2008-03-11 08:47:00,80.845,80.845,80.837,80.844,24000000.0
2008-03-11 08:48:00,80.841,80.851,80.835,80.851,30400000.0
2008-03-11 08:49:00,80.856,80.87,80.856,80.87,17600000.0
2008-03-11 08:50:00,80.861,80.87,80.855,80.855,13200000.0
2008-03-11 08:51:00,80.865,80.869,80.861,80.861,22400000.0
2008-03-11 08:52:00,80.865,80.88,80.865,80.88,35600000.0
2008-03-11 08:53:00,80.896,80.918,80.889,80.895,56000000.0
2008-03-11 08:54:00,80.888,80.89,80.878,80.89,22400000.0
2008-03-11 08:55:00,80.896,80.941,80.896,80.941,17000000.0
2008-03-11 08:56:00,80.949,80.961,80.943,80.959,14400000.0
2008-03-11 08:57:00,80.935,80.938,80.925,80.935,43200000.0
2008-03-11 08:58:00,80.938,80.973,80.938,80.973,19200000.0
2008-03-11 08:59:00,80.976,80.976,80.948,80.948,14400000.0
2008-03-11 09:00:00,80.958,80.978,80.958,80.978,31400000.0
2008-03-11 09:01:00,80.983,81.013,80.983,81.013,31400000.0
2008-03-11 09:02:00,81.02,81.068,81.02,81.068,19200000.0
2008-03-11 09:03:00,81.1,81.161,81.1,81.161,16400000.0
2008-03-11 09:04:00,81.169,81.176,81.133,81.133,22200000.0
2008-03-11 09:05:00,81.118,81.123,81.111,81.114,18600000.0
2008-03-11 09:06:00,81.115,81.128,81.115,81.122,30400000.0
2008-03-11 09:07:00,81.102,81.119,81.102,81.104,19600000.0
2008-03-11 09:08:00,81.074,81.076,81.055,81.076,12800000.0
2008-03-11 09:09:00,81.084,81.094,81.079,81.081,46800000.0
2008-03-11 09:10:00,81.077,81.077,81.064,81.065,24000000.0
2008-03-11 09:11:00,81.058,81.073,81.058,81.073,28800000.0
2008-03-11 09:12:00,81.08,81.143,81.08,81.138,13800000.0
2008-03-11 09:13:00,81.147,81.147,81.134,81.146,12200000.0
2008-03-11 09:14:00,81.136,81.136,81.111,81.127,12800000.0
2008-03-11 09:15:00,81.1,81.1,81.07,81.085,30800000.0
2008-03-11 09:16:00,81.079,81.08,81.075,81.079,49600000.0
2008-03-11 09:17:00,81.075,81.075,81.058,81.058,77800000.0
2008-03-11 09:18:00,81.03,81.036,81.019,81.034,72000000.0
2008-03-11 09:19:00,80.993,81.023,80.993,80.998,65000000.0
2008-03-11 09:20:00,81.01,81.011,80.995,80.996,76200000.0
2008-03-11 09:21:00,80.994,80.994,80.972,80.977,49600000.0
2008-03-11 09:22:00,80.995,80.995,80.978,80.978,36800000.0
2008-03-11 09:23:00,80.977,80.984,80.957,80.974,68800000.0
2008-03-11 09:24:00,80.974,80.981,80.958,80.958,44000000.0
2008-03-11 09:25:00,80.965,80.972,80.964,80.964,19200000.0
2008-03-11 09:26:00,80.966,80.97,80.961,80.966,32000000.0
2008-03-11 09:27:00,80.96,80.964,80.955,80.961,70800000.0
2008-03-11 09:28:00,80.967,80.975,80.965,80.967,11200000.0
2008-03-11 09:29:00,80.984,80.984,80.97,80.977,36800000.0
2008-03-11 09:30:00,80.985,80.999,80.985,80.999,26000000.0
2008-03-11 09:31:00,80.993,81.004,80.993,80.998,12800000.0
2008-03-11 09:32:00,81.007,81.011,81.0,81.011,33000000.0
2008-03-11 09:33:00,81.009,81.015,81.005,81.01,30400000.0
2008-03-11 09:34:00,81.018,81.04,81.018,81.028,33000000.0
2008-03-11 09:35:00,81.02,81.036,81.02,81.036,51600000.0
2008-03-11 09:36:00,81.044,81.065,81.044,81.053,46400000.0
2008-03-11 09:37:00,81.037,81.041,81.031,81.041,33600000.0
2008-03-11 09:38:00,81.044,81.055,81.036,81.037,12800000.0
2008-03-11 09:39:00,81.054,81.068,81.047,81.066,43200000.0
2008-03-11 09:40:00,81.068,81.074,81.065,81.067,46800000.0
2008-03-11 09:41:00,81.054,81.058,81.047,81.053,30400000.0
2008-03-11 09:42:00,81.067,81.071,81.061,81.068,43200000.0
2008-03-11 09:43:00,81.085,81.114,81.076,81.114,56000000.0
2008-03-11 09:44:00,81.125,81.132,81.114,81.132,30400000.0
2008-03-11 09:45:00,81.13,81.134,81.119,81.124,18600000.0
2008-03-11 09:46:00,81.099,81.127,81.098,81.098,27200000.0
2008-03-11 09:47:00,81.113,81.113,81.097,81.097,12800000.0
2008-03-11 09:48:00,81.091,81.094,81.085,81.091,12800000.0
2008-03-11 09:49:00,81.077,81.085,81.067,81.081,16000000.0
2008-03-11 09:50:00,81.086,81.086,81.072,81.073,33600000.0
2008-03-11 09:51:00,81.058,81.058,81.029,81.029,84200000.0
2008-03-11 09:52:00,81.01,81.023,81.005,81.023,11200000.0
2008-03-11 09:53:00,80.997,80.997,80.969,80.983,29800000.0
2008-03-11 09:54:00,80.971,80.975,80.97,80.975,12800000.0
2008-03-11 09:55:00,80.967,80.967,80.952,80.952,33600000.0
2008-03-11 09:56:00,80.982,80.982,80.971,80.975,36800000.0
2008-03-11 09:57:00,80.976,80.986,80.976,80.986,24000000.0
2008-03-11 09:58:00,81.006,81.057,81.006,81.057,32000000.0
2008-03-11 09:59:00,81.081,81.116,81.081,81.116,51200000.0
2008-03-11 10:00:00,81.13,81.141,81.127,81.138,62200000.0
2008-03-11 10:01:00,81.139,81.139,81.127,81.128,17600000.0
2008-03-11 10:02:00,81.131,81.131,81.116,81.116,37600000.0
2008-03-11 10:03:00,81.094,81.094,81.083,81.085,44800000.0
2008-03-11 10:04:00,81.081,81.085,81.07,81.07,39400000.0
2008-03-11 10:05:00,81.045,81.051,81.039,81.051,38400000.0
2008-03-11 10:06:00,81.051,81.051,81.027,81.027,33600000.0
2008-03-11 10:07:00,81.0,81.003,80.975,81.003,42600000.0
2008-03-11 10:08:00,80.993,80.996,80.98,80.984,49600000.0
2008-03-11 10:09:00,80.982,80.982,80.964,80.964,12800000.0
2008-03-11 10:10:00,80.964,80.973,80.958,80.973,46400000.0
2008-03-11 10:11:00,80.971,80.973,80.96,80.97,57000000.0
2008-03-11 10:12:00,80.969,80.981,80.958,80.958,58400000.0
2008-03-11 10:13:00,80.954,80.977,80.954,80.977,41600000.0
2008-03-11 10:14:00,80.98,80.991,80.976,80.976,30400000.0
2008-03-11 10:15:00,80.965,80.992,80.965,80.986,30800000.0
2008-03-11 10:16:00,80.99,80.999,80.989,80.996,18000000.0
2008-03-11 10:17:00,80.995,81.03,80.995,81.025,12800000.0
2008-03-11 10:18:00,81.011,81.011,80.986,80.988,12800000.0
2008-03-11 10:19:00,80.98,80.99,80.98,80.99,75600000.0
2008-03-11 10:20:00,80.992,80.992,80.98,80.984,16000000.0
2008-03-11 10:21:00,80.985,80.991,80.983,80.987,35200000.0
2008-03-11 10:22:00,80.992,81.003,80.991,80.991,16000000.0
2008-03-11 10:23:00,80.985,80.997,80.985,80.989,33000000.0
2008-03-11 10:24:00,80.982,80.982,80.971,80.974,43200000.0
2008-03-11 10:25:00,80.996,81.018,80.996,81.017,64400000.0
2008-03-11 10:26:00,81.022,81.045,81.011,81.045,36800000.0
2008-03-11 10:27:00,81.001,81.005,80.985,81.005,53200000.0
2008-03-11 10:28:00,81.012,81.015,81.004,81.007,88000000.0
2008-03-11 10:29:00,81.009,81.009,80.984,80.984,17600000.0
2008-03-11 10:30:00,80.989,80.996,80.986,80.995,27200000.0
2008-03-11 10:31:00,80.982,80.989,80.977,80.984,31400000.0
2008-03-11 10:32:00,80.99,80.995,80.985,80.989,46800000.0
2008-03-11 10:33:00,80.991,80.991,80.977,80.977,35200000.0
2008-03-11 10:34:00,80.951,80.971,80.949,80.965,17000000.0
2008-03-11 10:35:00,80.97,80.972,80.96,80.972,12800000.0
2008-03-11 10:36:00,80.981,80.985,80.976,80.976,11600000.0
2008-03-11 10:37:00,80.989,81.003,80.989,80.989,19200000.0
2008-03-11 10:38:00,80.974,80.978,80.965,80.978,28800000.0
2008-03-11 10:39:00,80.98,80.991,80.98,80.983,16000000.0
2008-03-11 10:40:00,80.999,81.002,80.993,81.0,24000000.0
2008-03-11 10:41:00,81.003,81.003,80.988,80.992,57600000.0
2008-03-11 10:42:00,80.999,80.999,80.978,80.978,38200000.0
2008-03-11 10:43:00,80.966,80.971,80.96,80.97,17600000.0
2008-03-11 10:44:00,80.968,80.979,80.966,80.979,19200000.0
2008-03-11 10:45:00,80.969,80.969,80.956,80.962,22400000.0
2008-03-11 10:46:00,80.963,80.975,80.963,80.975,28800000.0
2008-03-11 10:47:00,80.978,80.978,80.938,80.94,25600000.0
2008-03-11 10:48:00,80.973,80.983,80.973,80.982,38400000.0
2008-03-11 10:49:00,80.995,81.014,80.985,81.014,25600000.0
2008-03-11 10:50:00,81.018,81.018,80.996,80.996,59600000.0
2008-03-11 10:51:00,80.987,80.997,80.987,80.996,67600000.0
2008-03-11 10:52:00,81.006,81.01,81.001,81.009,35200000.0
2008-03-11 10:53:00,81.012,81.023,81.012,81.023,59200000.0
2008-03-11 10:54:00,81.008,81.008,80.981,80.981,53800000.0
2008-03-11 10:55:00,80.99,81.003,80.986,80.991,41600000.0
2008-03-11 10:56:00,80.982,80.987,80.967,80.985,45200000.0
2008-03-11 10:57:00,80.986,80.999,80.986,80.997,34000000.0
2008-03-11 10:58:00,81.006,81.01,81.003,81.005,40000000.0
2008-03-11 10:59:00,81.006,81.006,80.997,80.997,49400000.0
2008-03-11 11:00:00,81.0,81.007,80.997,81.0,51200000.0
2008-03-11 11:01:00,80.992,80.997,80.989,80.997,12800000.0
2008-03-11 11:02:00,80.994,81.004,80.992,80.992,19200000.0
2008-03-11 11:03:00,80.994,81.013,80.994,81.013,36800000.0
2008-03-11 11:04:00,81.008,81.037,81.008,81.037,27200000.0
2008-03-11 11:05:00,81.052,81.053,81.045,81.052,11200000.0
2008-03-11 11:06:00,81.044,81.044,81.031,81.031,29800000.0
2008-03-11 11:07:00,81.03,81.044,81.03,81.043,46400000.0
2008-03-11 11:08:00,81.096,81.131,81.096,81.121,32400000.0
2008-03-11 11:09:00,81.149,81.213,81.149,81.213,75600000.0
2008-03-11 11:10:00,81.202,81.202,81.185,81.201,36800000.0
2008-03-11 11:11:00,81.217,81.246,81.215,81.245,52800000.0
2008-03-11 11:12:00,81.254,81.307,81.254,81.304,70800000.0
2008-03-11 11:13:00,81.31,81.318,81.31,81.316,12800000.0
2008-03-11 11:14:00,81.34,81.368,81.34,81.368,57600000.0
2008-03-11 11:15:00,81.357,81.364,81.357,81.36,11200000.0
2008-03-11 11:16:00,81.341,81.341,81.308,81.329,17600000.0
2008-03-11 11:17:00,81.319,81.332,81.319,81.324,54400000.0
2008-03-11 11:18:00,81.312,81.32,81.301,81.32,73000000.0
2008-03-11 11:19:00,81.324,81.335,81.319,81.334,56000000.0
2008-03-11 11:20:00,81.355,81.387,81.355,81.386,35200000.0
2008-03-11 11:21:00,81.375,81.375,81.351,81.351,40000000.0
2008-03-11 11:22:00,81.346,81.357,81.345,81.354,41600000.0
2008-03-11 11:23:00,81.351,81.355,81.345,81.352,51200000.0
2008-03-11 11:24:00,81.36,81.373,81.358,81.373,52200000.0
2008-03-11 11:25:00,81.363,81.364,81.345,81.359,35200000.0
2008-03-11 11:26:00,81.363,81.368,81.362,81.366,27000000.0
2008-03-11 11:27:00,81.367,81.367,81.354,81.361,12800000.0
2008-03-11 11:28:00,81.372,81.39,81.372,81.39,41600000.0
2008-03-11 11:29:00,81.39,81.4,81.389,81.392,43200000.0
2008-03-11 11:30:00,81.415,81.425,81.415,81.424,11200000.0
2008-03-11 11:31:00,81.42,81.431,81.42,81.428,27600000.0
2008-03-11 11:32:00,81.456,81.459,81.445,81.458,34600000.0
2008-03-11 11:33:00,81.463,81.468,81.455,81.455,17600000.0
2008-03-11 11:34:00,81.455,81.455,81.438,81.447,33600000.0
2008-03-11 11:35:00,81.447,81.464,81.447,81.452,17600000.0
2008-03-11 11:36:00,81.447,81.46,81.435,81.44,43200000.0
2008-03-11 11:37:00,81.447,81.484,81.447,81.484,41000000.0
2008-03-11 11:38:00,81.493,81.493,81.482,81.486,27200000.0
2008-03-11 11:39:00,81.464,81.469,81.464,81.469,11200000.0
2008-03-11 11:40:00,81.464,81.496,81.464,81.496,22200000.0
2008-03-11 11:41:00,81.5,81.51,81.5,81.505,38400000.0
2008-03-11 11:42:00,81.498,81.56,81.498,81.56,38400000.0
2008-03-11 11:43:00,81.588,81.596,81.575,81.593,17600000.0
2008-03-11 11:44:00,81.604,81.632,81.604,81.61,59200000.0
2008-03-11 11:45:00,81.589,81.602,81.587,81.602,49600000.0
2008-03-11 11:46:00,81.62,81.62,81.606,81.608,11200000.0
2008-03-11 11:47:00,81.612,81.612,81.6,81.603,55400000.0
2008-03-11 11:48:00,81.599,81.599,81.58,81.58,14400000.0
2008-03-11 11:49:00,81.571,81.571,81.522,81.522,41600000.0
2008-03-11 11:50:00,81.521,81.522,81.516,81.516,44200000.0
2008-03-11 11:51:00,81.511,81.511,81.499,81.506,44800000.0
2008-03-11 11:52:00,81.49,81.49,81.462,81.462,32000000.0
2008-03-11 11:53:00,81.448,81.449,81.405,81.405,35200000.0
2008-03-11 11:54:00,81.386,81.405,81.386,81.405,47800000.0
2008-03-11 11:55:00,81.424,81.438,81.417,81.436,45200000.0
2008-03-11 11:56:00,81.45,81.485,81.45,81.485,64000000.0
2008-03-11 11:57:00,81.498,81.511,81.498,81.504,21800000.0
2008-03-11 11:58:00,81.496,81.525,81.491,81.525,41600000.0
2008-03-11 11:59:00,81.516,81.518,81.501,81.501,51600000.0
2008-03-11 12:00:00,81.513,81.568,81.513,81.568,36800000.0
2008-03-11 12:01:00,81.585,81.585,81.519,81.519,19200000.0
2008-03-11 12:02:00,81.469,81.488,81.461,81.461,12800000.0
2008-03-11 12:03:00,81.472,81.509,81.472,81.509,51200000.0
2008-03-11 12:04:00,81.51,81.521,81.51,81.511,24000000.0
2008-03-11 12:05:00,81.522,81.523,81.515,81.52,28800000.0
2008-03-11 12:06:00,81.509,81.539,81.509,81.539,23400000.0
2008-03-11 12:07:00,81.531,81.558,81.514,81.514,20800000.0
2008-03-11 12:08:00,81.516,81.56,81.516,81.558,42600000.0
2008-03-11 12:09:00,81.548,81.548,81.538,81.538,25600000.0
2008-03-11 12:10:00,81.511,81.511,81.499,81.503,11600000.0
2008-03-11 12:11:00,81.5,81.506,81.5,81.501,27200000.0
2008-03-11 12:12:00,81.502,81.504,81.498,81.503,30400000.0
2008-03-11 12:13:00,81.506,81.521,81.506,81.521,14400000.0
2008-03-11 12:14:00,81.508,81.528,81.493,81.528,16000000.0
2008-03-11 12:15:00,81.521,81.531,81.519,81.53,27200000.0
2008-03-11 12:16:00,81.53,81.531,81.518,81.519,27200000.0
2008-03-11 12:17:00,81.516,81.516,81.506,81.514,43200000.0
2008-03-11 12:18:00,81.516,81.516,81.504,81.51,25000000.0
2008-03-11 12:19:00,81.509,81.512,81.502,81.504,35200000.0
2008-03-11 12:20:00,81.511,81.511,81.5,81.501,37200000.0
2008-03-11 12:21:00,81.497,81.497,81.476,81.476,59200000.0
2008-03-11 12:22:00,81.462,81.462,81.439,81.439,30400000.0
2008-03-11 12:23:00,81.432,81.432,81.384,81.384,32000000.0
2008-03-11 12:24:00,81.399,81.408,81.397,81.397,33000000.0
2008-03-11 12:25:00,81.387,81.401,81.37,81.389,22400000.0
2008-03-11 12:26:00,81.394,81.409,81.394,81.409,29800000.0
2008-03-11 12:27:00,81.405,81.405,81.396,81.396,30400000.0
2008-03-11 12:28:00,81.39,81.438,81.39,81.438,60800000.0
2008-03-11 12:29:00,81.346,81.444,81.321,81.366,114600000.0
2008-03-11 12:30:00,81.457,81.457,81.367,81.453,46400000.0
2008-03-11 12:31:00,81.448,81.448,81.424,81.424,70400000.0
2008-03-11 12:32:00,81.438,81.458,81.437,81.437,28200000.0
2008-03-11 12:33:00,81.451,81.463,81.451,81.451,40000000.0
2008-03-11 12:34:00,81.448,81.473,81.448,81.473,27200000.0
2008-03-11 12:35:00,81.494,81.529,81.494,81.517,25600000.0
2008-03-11 12:36:00,81.487,81.487,81.471,81.471,47400000.0
2008-03-11 12:37:00,81.46,81.465,81.446,81.448,14400000.0
2008-03-11 12:38:00,81.456,81.456,81.441,81.45,14400000.0
2008-03-11 12:39:00,81.452,81.464,81.452,81.464,24000000.0
2008-03-11 12:40:00,81.485,81.49,81.465,81.465,16000000.0
2008-03-11 12:41:00,81.485,81.497,81.485,81.493,22400000.0
2008-03-11 12:42:00,81.489,81.492,81.468,81.474,22400000.0
2008-03-11 12:43:00,81.481,81.481,81.432,81.432,36200000.0
2008-03-11 12:44:00,81.429,81.435,81.428,81.429,21800000.0
2008-03-11 12:45:00,81.429,81.43,81.401,81.43,35000000.0
2008-03-11 12:46:00,81.454,81.461,81.435,81.444,44200000.0
2008-03-11 12:47:00,81.439,81.442,81.436,81.441,8000000.0
2008-03-11 12:48:00,81.444,81.46,81.439,81.46,32400000.0
2008-03-11 12:49:00,81.452,81.461,81.447,81.457,40400000.0
2008-03-11 12:50:00,81.468,81.476,81.449,81.455,16000000.0
2008-03-11 12:51:00,81.452,81.462,81.442,81.462,22400000.0
2008-03-11 12:52:00,81.459,81.462,81.448,81.462,25600000.0
2008-03-11 12:53:00,81.476,81.496,81.476,81.491,11200000.0
2008-03-11 12:54:00,81.495,81.504,81.49,81.504,11200000.0
2008-03-11 12:55:00,81.496,81.498,81.487,81.491,24000000.0
2008-03-11 12:56:00,81.481,81.505,81.481,81.505,12800000.0
2008-03-11 12:57:00,81.513,81.524,81.507,81.51,27200000.0
2008-03-11 12:58:00,81.501,81.507,81.494,81.494,12800000.0
2008-03-11 12:59:00,81.483,81.488,81.479,81.488,14400000.0
2008-03-11 13:00:00,81.491,81.497,81.489,81.497,16000000.0
2008-03-11 13:01:00,81.498,81.498,81.48,81.487,17600000.0
2008-03-11 13:02:00,81.511,81.529,81.511,81.518,12800000.0
2008-03-11 13:03:00,81.524,81.591,81.524,81.583,12800000.0
2008-03-11 13:04:00,81.582,81.582,81.568,81.568,15400000.0
2008-03-11 13:05:00,81.544,81.55,81.537,81.537,12800000.0
2008-03-11 13:06:00,81.537,81.551,81.527,81.551,18000000.0
2008-03-11 13:07:00,81.544,81.544,81.537,81.537,12800000.0
2008-03-11 13:08:00,81.54,81.552,81.54,81.552,32000000.0
2008-03-11 13:09:00,81.566,81.566,81.551,81.552,28800000.0
2008-03-11 13:10:00,81.544,81.556,81.541,81.545,32000000.0
2008-03-11 13:11:00,81.559,81.585,81.559,81.585,19200000.0
2008-03-11 13:12:00,81.59,81.59,81.572,81.585,16000000.0
2008-03-11 13:13:00,81.599,81.602,81.592,81.602,11200000.0
2008-03-11 13:14:00,81.6,81.6,81.592,81.596,11200000.0
2008-03-11 13:15:00,81.588,81.599,81.586,81.599,11200000.0
2008-03-11 13:16:00,81.59,81.59,81.578,81.584,25600000.0
2008-03-11 13:17:00,81.596,81.611,81.596,81.61,13200000.0
2008-03-11 13:18:00,81.604,81.614,81.604,81.613,56000000.0
2008-03-11 13:19:00,81.606,81.625,81.605,81.621,14400000.0
2008-03-11 13:20:00,81.629,81.629,81.615,81.619,12800000.0
2008-03-11 13:21:00,81.612,81.616,81.606,81.606,55400000.0
2008-03-11 13:22:00,81.604,81.63,81.6,81.63,11200000.0
2008-03-11 13:23:00,81.624,81.631,81.617,81.63,12800000.0
2008-03-11 13:24:00,81.625,81.632,81.625,81.63,14400000.0
2008-03-11 13:25:00,81.634,81.639,81.602,81.602,33600000.0
2008-03-11 13:26:00,81.597,81.604,81.596,81.597,24000000.0
2008-03-11 13:27:00,81.59,81.597,81.589,81.596,39400000.0
2008-03-11 13:28:00,81.598,81.6,81.591,81.593,20800000.0
2008-03-11 13:29:00,81.591,81.596,81.585,81.585,22400000.0
2008-03-11 13:30:00,81.603,81.638,81.603,81.63,36200000.0
2008-03-11 13:31:00,81.627,81.633,81.619,81.63,11200000.0
2008-03-11 13:32:00,81.658,81.685,81.657,81.682,17600000.0
2008-03-11 13:33:00,81.676,81.679,81.665,81.667,12800000.0
2008-03-11 13:34:00,81.648,81.661,81.638,81.647,12800000.0
2008-03-11 13:35:00,81.644,81.65,81.636,81.65,12800000.0
2008-03-11 13:36:00,81.65,81.66,81.645,81.658,48000000.0
2008-03-11 13:37:00,81.653,81.653,81.642,81.644,24000000.0
2008-03-11 13:38:00,81.654,81.694,81.654,81.694,28800000.0
2008-03-11 13:39:00,81.703,81.703,81.692,81.693,25000000.0
2008-03-11 13:40:00,81.704,81.71,81.694,81.694,12800000.0
2008-03-11 13:41:00,81.696,81.711,81.696,81.71,16000000.0
2008-03-11 13:42:00,81.702,81.712,81.698,81.706,12800000.0
2008-03-11 13:43:00,81.709,81.712,81.703,81.703,25600000.0
2008-03-11 13:44:00,81.707,81.717,81.705,81.717,28800000.0
2008-03-11 13:45:00,81.72,81.725,81.719,81.725,12800000.0
2008-03-11 13:46:00,81.733,81.733,81.712,81.714,14400000.0
2008-03-11 13:47:00,81.71,81.71,81.697,81.699,27200000.0
2008-03-11 13:48:00,81.696,81.696,81.679,81.681,14400000.0
2008-03-11 13:49:00,81.688,81.702,81.688,81.696,33600000.0
2008-03-11 13:50:00,81.701,81.702,81.687,81.702,33600000.0
2008-03-11 13:51:00,81.704,81.712,81.704,81.712,16000000.0
2008-03-11 13:52:00,81.703,81.703,81.67,81.672,40000000.0
2008-03-11 13:53:00,81.673,81.673,81.661,81.661,35600000.0
2008-03-11 13:54:00,81.697,81.74,81.694,81.74,24000000.0
2008-03-11 13:55:00,81.723,81.723,81.707,81.718,11600000.0
2008-03-11 13:56:00,81.71,81.713,81.707,81.713,14800000.0
2008-03-11 13:57:00,81.716,81.775,81.716,81.775,14800000.0
2008-03-11 13:58:00,81.776,81.785,81.773,81.773,32400000.0
2008-03-11 13:59:00,81.773,81.79,81.771,81.771,48000000.0
2008-03-11 14:00:00,81.77,81.77,81.751,81.751,32000000.0
2008-03-11 14:01:00,81.739,81.74,81.729,81.732,14400000.0
2008-03-11 14:02:00,81.726,81.732,81.721,81.725,29200000.0
2008-03-11 14:03:00,81.708,81.708,81.683,81.684,14400000.0
2008-03-11 14:04:00,81.673,81.685,81.665,81.685,14400000.0
2008-03-11 14:05:00,81.672,81.672,81.657,81.657,25600000.0
2008-03-11 14:06:00,81.625,81.669,81.625,81.651,17600000.0
2008-03-11 14:07:00,81.635,81.652,81.635,81.64,12200000.0
2008-03-11 14:08:00,81.633,81.633,81.608,81.608,23400000.0
2008-03-11 14:09:00,81.617,81.618,81.593,81.593,11200000.0
2008-03-11 14:10:00,81.61,81.621,81.61,81.616,17600000.0
2008-03-11 14:11:00,81.601,81.606,81.556,81.556,12800000.0
2008-03-11 14:12:00,81.547,81.597,81.547,81.596,12800000.0
2008-03-11 14:13:00,81.615,81.632,81.604,81.604,24000000.0
2008-03-11 14:14:00,81.59,81.595,81.583,81.591,20800000.0
2008-03-11 14:15:00,81.567,81.567,81.544,81.544,33600000.0
2008-03-11 14:16:00,81.553,81.56,81.542,81.551,27200000.0
2008-03-11 14:17:00,81.518,81.529,81.512,81.512,11200000.0
2008-03-11 14:18:00,81.517,81.517,81.499,81.504,16000000.0
2008-03-11 14:19:00,81.5,81.506,81.497,81.497,40000000.0
2008-03-11 14:20:00,81.501,81.511,81.501,81.511,14400000.0
2008-03-11 14:21:00,81.533,81.547,81.53,81.547,33000000.0
2008-03-11 14:22:00,81.556,81.556,81.536,81.537,14400000.0
2008-03-11 14:23:00,81.528,81.532,81.527,81.527,17600000.0
2008-03-11 14:24:00,81.524,81.545,81.524,81.544,36800000.0
2008-03-11 14:25:00,81.553,81.553,81.543,81.543,12800000.0
2008-03-11 14:26:00,81.555,81.575,81.555,81.566,19200000.0
2008-03-11 14:27:00,81.563,81.563,81.556,81.558,11200000.0
2008-03-11 14:28:00,81.553,81.556,81.54,81.54,11200000.0
2008-03-11 14:29:00,81.543,81.548,81.543,81.548,12800000.0
2008-03-11 14:30:00,81.591,81.887,81.591,81.845,10600000.0
2008-03-11 14:31:00,81.964,82.071,81.96,82.071,15400000.0
2008-03-11 14:32:00,82.099,82.144,82.099,82.117,12800000.0
2008-03-11 14:33:00,82.112,82.239,82.112,82.239,17600000.0
2008-03-11 14:34:00,82.251,82.324,82.251,82.278,17600000.0
2008-03-11 14:35:00,82.351,82.416,82.351,82.416,11200000.0
2008-03-11 14:36:00,82.405,82.405,82.348,82.348,13200000.0
2008-03-11 14:37:00,82.321,82.357,82.321,82.357,12800000.0
2008-03-11 14:38:00,82.362,82.435,82.362,82.435,11200000.0
2008-03-11 14:39:00,82.467,82.558,82.467,82.533,17000000.0
2008-03-11 14:40:00,82.548,82.574,82.528,82.528,16000000.0
2008-03-11 14:41:00,82.532,82.535,82.507,82.507,11200000.0
2008-03-11 14:42:00,82.501,82.501,82.473,82.473,12800000.0
2008-03-11 14:43:00,82.477,82.477,82.423,82.458,17600000.0
2008-03-11 14:44:00,82.489,82.489,82.466,82.466,12800000.0
2008-03-11 14:45:00,82.483,82.542,82.483,82.542,12800000.0
2008-03-11 14:46:00,82.556,82.574,82.535,82.574,17600000.0
2008-03-11 14:47:00,82.587,82.617,82.587,82.617,12800000.0
2008-03-11 14:48:00,82.596,82.596,82.578,82.584,10600000.0
2008-03-11 14:49:00,82.559,82.559,82.525,82.525,16000000.0
2008-03-11 14:50:00,82.539,82.592,82.538,82.592,12800000.0
2008-03-11 14:51:00,82.578,82.593,82.563,82.593,17600000.0
2008-03-11 14:52:00,82.606,82.625,82.606,82.625,14400000.0
2008-03-11 14:53:00,82.612,82.627,82.597,82.627,11200000.0
2008-03-11 14:54:00,82.674,82.674,82.655,82.655,12800000.0
2008-03-11 14:55:00,82.661,82.706,82.661,82.704,10600000.0
2008-03-11 14:56:00,82.709,82.709,82.674,82.674,16000000.0
2008-03-11 14:57:00,82.666,82.666,82.599,82.599,12800000.0
2008-03-11 14:58:00,82.589,82.589,82.55,82.569,14400000.0
2008-03-11 14:59:00,82.553,82.553,82.513,82.515,12800000.0
2008-03-11 15:00:00,82.505,82.506,82.487,82.491,16000000.0
2008-03-11 15:01:00,82.491,82.491,82.45,82.463,17600000.0
2008-03-11 15:02:00,82.464,82.464,82.44,82.44,11200000.0
2008-03-11 15:03:00,82.448,82.485,82.448,82.485,11200000.0
2008-03-11 15:04:00,82.479,82.509,82.479,82.505,16000000.0
2008-03-11 15:05:00,82.5,82.545,82.5,82.545,12800000.0
2008-03-11 15:06:00,82.598,82.62,82.598,82.612,11200000.0
2008-03-11 15:07:00,82.642,82.678,82.637,82.678,11600000.0
2008-03-11 15:08:00,82.682,82.706,82.682,82.706,11200000.0
2008-03-11 15:09:00,82.747,82.764,82.739,82.764,13800000.0
2008-03-11 15:10:00,82.762,82.762,82.677,82.68,16000000.0
2008-03-11 15:11:00,82.657,82.684,82.657,82.684,11200000.0
2008-03-11 15:12:00,82.707,82.737,82.707,82.721,12800000.0
2008-03-11 15:13:00,82.685,82.685,82.65,82.651,12800000.0
2008-03-11 15:14:00,82.623,82.623,82.6,82.617,16000000.0
2008-03-11 15:15:00,82.629,82.629,82.599,82.599,17600000.0
2008-03-11 15:16:00,82.63,82.645,82.622,82.645,12800000.0
2008-03-11 15:17:00,82.633,82.633,82.584,82.584,14400000.0
2008-03-11 15:18:00,82.58,82.663,82.58,82.663,12800000.0
2008-03-11 15:19:00,82.685,82.685,82.649,82.659,16000000.0
2008-03-11 15:20:00,82.662,82.662,82.646,82.653,15400000.0
2008-03-11 15:21:00,82.653,82.653,82.524,82.611,17600000.0
2008-03-11 15:22:00,82.593,82.593,82.557,82.557,10600000.0
2008-03-11 15:23:00,82.54,82.54,82.531,82.538,11200000.0
2008-03-11 15:24:00,82.582,82.586,82.579,82.582,11200000.0
2008-03-11 15:25:00,82.584,82.584,82.524,82.524,12800000.0
2008-03-11 15:26:00,82.524,82.53,82.504,82.53,14400000.0
2008-03-11 15:27:00,82.54,82.552,82.531,82.545,12800000.0
2008-03-11 15:28:00,82.554,82.567,82.546,82.561,12800000.0
2008-03-11 15:29:00,82.561,82.561,82.523,82.523,18000000.0
2008-03-11 15:30:00,82.489,82.489,82.424,82.424,17600000.0
2008-03-11 15:31:00,82.422,82.445,82.422,82.445,12800000.0
2008-03-11 15:32:00,82.47,82.519,82.47,82.519,11200000.0
2008-03-11 15:33:00,82.528,82.562,82.528,82.562,11200000.0
2008-03-11 15:34:00,82.576,82.584,82.569,82.584,11200000.0
2008-03-11 15:35:00,82.6,82.6,82.573,82.573,12800000.0
2008-03-11 15:36:00,82.572,82.572,82.544,82.544,14400000.0
2008-03-11 15:37:00,82.52,82.52,82.489,82.489,16000000.0
2008-03-11 15:38:00,82.463,82.478,82.457,82.478,16000000.0
2008-03-11 15:39:00,82.471,82.489,82.469,82.487,13800000.0
2008-03-11 15:40:00,82.485,82.495,82.477,82.495,12800000.0
2008-03-11 15:41:00,82.481,82.481,82.45,82.45,16000000.0
2008-03-11 15:42:00,82.447,82.447,82.372,82.419,18000000.0
2008-03-11 15:43:00,82.425,82.425,82.397,82.404,13200000.0
2008-03-11 15:44:00,82.405,82.44,82.405,82.44,12800000.0
2008-03-11 15:45:00,82.441,82.441,82.409,82.409,12800000.0
2008-03-11 15:46:00,82.372,82.372,82.343,82.343,11200000.0
2008-03-11 15:47:00,82.334,82.334,82.251,82.251,11200000.0
2008-03-11 15:48:00,82.227,82.227,82.208,82.226,12800000.0
2008-03-11 15:49:00,82.21,82.224,82.183,82.224,11200000.0
2008-03-11 15:50:00,82.209,82.215,82.181,82.181,13800000.0
2008-03-11 15:51:00,82.2,82.218,82.2,82.213,11200000.0
2008-03-11 15:52:00,82.192,82.192,82.175,82.177,11600000.0
2008-03-11 15:53:00,82.173,82.173,82.145,82.145,12800000.0
2008-03-11 15:54:00,82.12,82.142,82.105,82.142,17600000.0
2008-03-11 15:55:00,82.149,82.158,82.139,82.14,17000000.0
2008-03-11 15:56:00,82.159,82.176,82.159,82.165,10600000.0
2008-03-11 15:57:00,82.173,82.273,82.173,82.273,14400000.0
2008-03-11 15:58:00,82.301,82.307,82.291,82.291,11200000.0
2008-03-11 15:59:00,82.293,82.293,82.273,82.273,11200000.0
2008-03-11 16:00:00,82.28,82.28,82.267,82.275,11200000.0
2008-03-11 16:01:00,82.277,82.277,82.251,82.266,11200000.0
2008-03-11 16:02:00,82.251,82.251,82.227,82.236,17400000.0
2008-03-11 16:03:00,82.241,82.241,82.232,82.239,13200000.0
2008-03-11 16:04:00,82.252,82.262,82.187,82.262,11200000.0
2008-03-11 16:05:00,82.281,82.282,82.272,82.275,14400000.0
2008-03-11 16:06:00,82.268,82.279,82.264,82.279,16000000.0
2008-03-11 16:07:00,82.286,82.295,82.277,82.288,11200000.0
2008-03-11 16:08:00,82.282,82.3,82.282,82.3,11200000.0
2008-03-11 16:09:00,82.318,82.329,82.318,82.326,12800000.0
2008-03-11 16:10:00,82.342,82.379,82.342,82.379,12800000.0
2008-03-11 16:11:00,82.405,82.416,82.39,82.408,11200000.0
2008-03-11 16:12:00,82.39,82.39,82.327,82.327,17600000.0
2008-03-11 16:13:00,82.367,82.415,82.367,82.414,11200000.0
2008-03-11 16:14:00,82.423,82.468,82.423,82.468,14400000.0
2008-03-11 16:15:00,82.495,82.495,82.455,82.455,11200000.0
2008-03-11 16:16:00,82.454,82.47,82.451,82.47,11200000.0
2008-03-11 16:17:00,82.459,82.464,82.448,82.461,17600000.0
2008-03-11 16:18:00,82.464,82.48,82.463,82.47,15400000.0
2008-03-11 16:19:00,82.482,82.486,82.476,82.479,11200000.0
2008-03-11 16:20:00,82.472,82.472,82.43,82.43,11200000.0
2008-03-11 16:21:00,82.439,82.439,82.431,82.433,11200000.0
2008-03-11 16:22:00,82.437,82.461,82.437,82.461,11600000.0
2008-03-11 16:23:00,82.486,82.486,82.467,82.467,12800000.0
2008-03-11 16:24:00,82.492,82.5,82.489,82.489,11200000.0
2008-03-11 16:25:00,82.498,82.523,82.498,82.523,12800000.0
2008-03-11 16:26:00,82.566,82.659,82.566,82.659,12800000.0
2008-03-11 16:27:00,82.629,82.629,82.611,82.612,17600000.0
2008-03-11 16:28:00,82.604,82.604,82.583,82.583,11200000.0
2008-03-11 16:29:00,82.583,82.616,82.583,82.616,14400000.0
2008-03-11 16:30:00,82.614,82.656,82.614,82.656,14400000.0
2008-03-11 16:31:00,82.691,82.728,82.691,82.728,14400000.0
2008-03-11 16:32:00,82.721,82.73,82.712,82.726,11600000.0
2008-03-11 16:33:00,82.746,82.748,82.719,82.719,14400000.0
2008-03-11 16:34:00,82.697,82.697,82.641,82.643,17600000.0
2008-03-11 16:35:00,82.624,82.641,82.617,82.641,12800000.0
2008-03-11 16:36:00,82.665,82.688,82.656,82.656,11200000.0
2008-03-11 16:37:00,82.637,82.664,82.637,82.664,12800000.0
2008-03-11 16:38:00,82.68,82.692,82.678,82.679,14400000.0
2008-03-11 16:39:00,82.673,82.679,82.664,82.679,12800000.0
2008-03-11 16:40:00,82.647,82.652,82.639,82.647,17600000.0
2008-03-11 16:41:00,82.663,82.667,82.662,82.663,12200000.0
2008-03-11 16:42:00,82.654,82.654,82.619,82.628,11200000.0
2008-03-11 16:43:00,82.634,82.642,82.634,82.64,12800000.0
2008-03-11 16:44:00,82.626,82.64,82.612,82.638,11200000.0
2008-03-11 16:45:00,82.64,82.645,82.626,82.645,11200000.0
2008-03-11 16:46:00,82.659,82.672,82.644,82.664,14400000.0
2008-03-11 16:47:00,82.656,82.672,82.656,82.664,18000000.0
2008-03-11 16:48:00,82.658,82.658,82.614,82.616,11200000.0
2008-03-11 16:49:00,82.638,82.667,82.638,82.667,12800000.0
2008-03-11 16:50:00,82.663,82.663,82.642,82.646,17600000.0
2008-03-11 16:51:00,82.652,82.67,82.609,82.609,11200000.0
2008-03-11 16:52:00,82.665,82.684,82.664,82.672,17600000.0
2008-03-11 16:53:00,82.669,82.712,82.668,82.712,17600000.0
2008-03-11 16:54:00,82.72,82.72,82.7,82.7,18000000.0
2008-03-11 16:55:00,82.705,82.705,82.687,82.695,14400000.0
2008-03-11 16:56:00,82.733,82.768,82.733,82.768,12800000.0
2008-03-11 16:57:00,82.749,82.763,82.749,82.763,16400000.0
2008-03-11 16:58:00,82.763,82.766,82.745,82.766,12800000.0
2008-03-11 16:59:00,82.771,82.777,82.763,82.763,12800000.0
2008-03-11 17:00:00,82.757,82.768,82.744,82.744,11200000.0
2008-03-11 17:01:00,82.727,82.727,82.624,82.703,12800000.0
2008-03-11 17:02:00,82.696,82.726,82.696,82.726,16000000.0
2008-03-11 17:03:00,82.73,82.73,82.714,82.717,8000000.0
2008-03-11 17:04:00,82.735,82.749,82.727,82.749,11200000.0
2008-03-11 17:05:00,82.753,82.759,82.748,82.759,17600000.0
2008-03-11 17:06:00,82.74,82.743,82.717,82.731,11200000.0
2008-03-11 17:07:00,82.743,82.743,82.732,82.737,11200000.0
2008-03-11 17:08:00,82.727,82.739,82.715,82.715,17600000.0
2008-03-11 17:09:00,82.716,82.745,82.716,82.733,16000000.0
2008-03-11 17:10:00,82.729,82.733,82.721,82.722,11200000.0
2008-03-11 17:11:00,82.713,82.713,82.7,82.703,12800000.0
2008-03-11 17:12:00,82.698,82.707,82.681,82.702,12800000.0
2008-03-11 17:13:00,82.703,82.703,82.676,82.688,12800000.0
2008-03-11 17:14:00,82.667,82.667,82.61,82.61,12800000.0
2008-03-11 17:15:00,82.607,82.607,82.581,82.581,12800000.0
2008-03-11 17:16:00,82.596,82.596,82.582,82.583,11200000.0
2008-03-11 17:17:00,82.58,82.58,82.555,82.555,11200000.0
2008-03-11 17:18:00,82.521,82.521,82.494,82.501,12800000.0
2008-03-11 17:19:00,82.507,82.545,82.507,82.545,16000000.0
2008-03-11 17:20:00,82.538,82.555,82.529,82.554,11200000.0
2008-03-11 17:21:00,82.542,82.542,82.507,82.514,12800000.0
2008-03-11 17:22:00,82.513,82.523,82.433,82.516,11200000.0
2008-03-11 17:23:00,82.514,82.522,82.513,82.52,11200000.0
2008-03-11 17:24:00,82.518,82.557,82.518,82.557,11200000.0
2008-03-11 17:25:00,82.578,82.61,82.578,82.61,11200000.0
2008-03-11 17:26:00,82.609,82.615,82.609,82.611,11200000.0
2008-03-11 17:27:00,82.612,82.652,82.612,82.652,17600000.0
2008-03-11 17:28:00,82.679,82.697,82.66,82.697,13200000.0
2008-03-11 17:29:00,82.717,82.726,82.704,82.711,12800000.0
2008-03-11 17:30:00,82.694,82.699,82.679,82.679,11200000.0
2008-03-11 17:31:00,82.665,82.69,82.665,82.69,12800000.0
2008-03-11 17:32:00,82.691,82.697,82.68,82.697,11600000.0
2008-03-11 17:33:00,82.719,82.74,82.719,82.74,12800000.0
2008-03-11 17:34:00,82.765,82.779,82.765,82.767,11200000.0
2008-03-11 17:35:00,82.756,82.766,82.75,82.75,12800000.0
2008-03-11 17:36:00,82.775,82.78,82.749,82.749,11200000.0
2008-03-11 17:37:00,82.739,82.739,82.71,82.71,11200000.0
2008-03-11 17:38:00,82.675,82.691,82.658,82.658,16000000.0
2008-03-11 17:39:00,82.66,82.686,82.66,82.686,17600000.0
2008-03-11 17:40:00,82.692,82.701,82.692,82.693,11200000.0
2008-03-11 17:41:00,82.705,82.721,82.694,82.721,11200000.0
2008-03-11 17:42:00,82.725,82.725,82.684,82.684,11200000.0
2008-03-11 17:43:00,82.667,82.672,82.65,82.651,12800000.0
2008-03-11 17:44:00,82.637,82.658,82.631,82.631,12800000.0
2008-03-11 17:45:00,82.61,82.613,82.577,82.577,11200000.0
2008-03-11 17:46:00,82.57,82.573,82.564,82.564,12800000.0
2008-03-11 17:47:00,82.567,82.567,82.516,82.516,12800000.0
2008-03-11 17:48:00,82.499,82.499,82.459,82.462,11200000.0
2008-03-11 17:49:00,82.45,82.472,82.426,82.472,17600000.0
2008-03-11 17:50:00,82.475,82.495,82.475,82.484,12800000.0
2008-03-11 17:51:00,82.417,82.417,82.346,82.346,11200000.0
2008-03-11 17:52:00,82.322,82.322,82.295,82.295,12800000.0
2008-03-11 17:53:00,82.28,82.291,82.28,82.288,16000000.0
2008-03-11 17:54:00,82.289,82.309,82.282,82.309,14400000.0
2008-03-11 17:55:00,82.32,82.336,82.243,82.335,11200000.0
2008-03-11 17:56:00,82.299,82.302,82.24,82.24,10600000.0
2008-03-11 17:57:00,82.246,82.265,82.246,82.265,16000000.0
2008-03-11 17:58:00,82.287,82.287,82.248,82.248,12800000.0
2008-03-11 17:59:00,82.247,82.247,82.206,82.206,10600000.0
2008-03-11 18:00:00,82.202,82.215,82.202,82.215,17000000.0
2008-03-11 18:01:00,82.277,82.31,82.213,82.283,17000000.0
2008-03-11 18:02:00,82.244,82.244,82.207,82.207,17600000.0
2008-03-11 18:03:00,82.232,82.273,82.232,82.273,14400000.0
2008-03-11 18:04:00,82.288,82.336,82.288,82.336,11200000.0
2008-03-11 18:05:00,82.34,82.359,82.34,82.356,11200000.0
2008-03-11 18:06:00,82.334,82.367,82.334,82.367,12800000.0
2008-03-11 18:07:00,82.375,82.393,82.375,82.381,11200000.0
2008-03-11 18:08:00,82.376,82.401,82.37,82.401,16400000.0
2008-03-11 18:09:00,82.449,82.459,82.449,82.459,16000000.0
2008-03-11 18:10:00,82.458,82.461,82.451,82.461,12800000.0
2008-03-11 18:11:00,82.437,82.445,82.427,82.445,11200000.0
2008-03-11 18:12:00,82.443,82.508,82.443,82.508,12800000.0
2008-03-11 18:13:00,82.518,82.518,82.505,82.513,10600000.0
2008-03-11 18:14:00,82.534,82.573,82.53,82.573,12800000.0
2008-03-11 18:15:00,82.569,82.569,82.554,82.565,12800000.0
2008-03-11 18:16:00,82.552,82.552,82.498,82.498,12800000.0
2008-03-11 18:17:00,82.495,82.553,82.495,82.553,16000000.0
2008-03-11 18:18:00,82.554,82.554,82.542,82.551,11200000.0
2008-03-11 18:19:00,82.519,82.546,82.519,82.546,8000000.0
2008-03-11 18:20:00,82.548,82.555,82.531,82.555,12800000.0
2008-03-11 18:21:00,82.548,82.548,82.48,82.48,11200000.0
2008-03-11 18:22:00,82.491,82.519,82.445,82.519,16000000.0
2008-03-11 18:23:00,82.537,82.576,82.537,82.571,16000000.0
2008-03-11 18:24:00,82.579,82.59,82.579,82.584,12800000.0
2008-03-11 18:25:00,82.594,82.6,82.578,82.578,11200000.0
2008-03-11 18:26:00,82.573,82.585,82.531,82.531,12800000.0
2008-03-11 18:27:00,82.497,82.508,82.472,82.472,14400000.0
2008-03-11 18:28:00,82.479,82.479,82.474,82.474,12800000.0
2008-03-11 18:29:00,82.459,82.489,82.456,82.489,12800000.0
2008-03-11 18:30:00,82.494,82.496,82.488,82.488,11200000.0
2008-03-11 18:31:00,82.478,82.479,82.421,82.421,12800000.0
2008-03-11 18:32:00,82.447,82.455,82.447,82.448,11600000.0
2008-03-11 18:33:00,82.413,82.413,82.39,82.401,11200000.0
2008-03-11 18:34:00,82.4,82.4,82.387,82.398,13200000.0
2008-03-11 18:35:00,82.393,82.415,82.391,82.415,12800000.0
2008-03-11 18:36:00,82.425,82.428,82.415,82.425,12800000.0
2008-03-11 18:37:00,82.43,82.443,82.409,82.41,17600000.0
2008-03-11 18:38:00,82.37,82.37,82.341,82.35,11200000.0
2008-03-11 18:39:00,82.335,82.335,82.305,82.305,16000000.0
2008-03-11 18:40:00,82.309,82.309,82.29,82.29,13200000.0
2008-03-11 18:41:00,82.31,82.316,82.304,82.304,14400000.0
2008-03-11 18:42:00,82.329,82.339,82.311,82.313,11200000.0
2008-03-11 18:43:00,82.301,82.334,82.301,82.333,12800000.0
2008-03-11 18:44:00,82.355,82.357,82.346,82.346,11200000.0
2008-03-11 18:45:00,82.349,82.349,82.29,82.29,11200000.0
2008-03-11 18:46:00,82.274,82.279,82.231,82.231,11200000.0
2008-03-11 18:47:00,82.199,82.207,82.184,82.184,12800000.0
2008-03-11 18:48:00,82.174,82.174,82.149,82.155,12800000.0
2008-03-11 18:49:00,82.142,82.163,82.142,82.159,12800000.0
2008-03-11 18:50:00,82.164,82.197,82.164,82.197,17600000.0
2008-03-11 18:51:00,82.219,82.275,82.219,82.275,12800000.0
2008-03-11 18:52:00,82.277,82.29,82.271,82.271,12800000.0
2008-03-11 18:53:00,82.253,82.253,82.217,82.217,12800000.0
2008-03-11 18:54:00,82.215,82.215,82.197,82.207,11600000.0
2008-03-11 18:55:00,82.255,82.308,82.255,82.299,11200000.0
2008-03-11 18:56:00,82.31,82.351,82.31,82.349,16000000.0
2008-03-11 18:57:00,82.34,82.342,82.321,82.326,11200000.0
2008-03-11 18:58:00,82.317,82.359,82.317,82.359,11200000.0
2008-03-11 18:59:00,82.374,82.374,82.359,82.36,17000000.0
2008-03-11 19:00:00,82.362,82.394,82.362,82.393,12800000.0
2008-03-11 19:01:00,82.381,82.388,82.361,82.388,12800000.0
2008-03-11 19:02:00,82.381,82.396,82.377,82.395,11200000.0
2008-03-11 19:03:00,82.412,82.451,82.406,82.451,13200000.0
2008-03-11 19:04:00,82.483,82.516,82.467,82.516,16000000.0
2008-03-11 19:05:00,82.534,82.545,82.505,82.505,14400000.0
2008-03-11 19:06:00,82.486,82.486,82.468,82.481,16000000.0
2008-03-11 19:07:00,82.47,82.472,82.461,82.472,11600000.0
2008-03-11 19:08:00,82.458,82.46,82.438,82.46,17000000.0
2008-03-11 19:09:00,82.46,82.462,82.438,82.444,12800000.0
2008-03-11 19:10:00,82.446,82.509,82.446,82.509,17600000.0
2008-03-11 19:11:00,82.521,82.571,82.521,82.571,12800000.0
2008-03-11 19:12:00,82.619,82.648,82.619,82.64,11200000.0
2008-03-11 19:13:00,82.652,82.666,82.628,82.628,11200000.0
2008-03-11 19:14:00,82.631,82.631,82.604,82.604,16000000.0
2008-03-11 19:15:00,82.586,82.586,82.556,82.556,12800000.0
2008-03-11 19:16:00,82.547,82.55,82.534,82.548,12800000.0
2008-03-11 19:17:00,82.5,82.5,82.478,82.478,12800000.0
2008-03-11 19:18:00,82.478,82.528,82.478,82.528,17600000.0
2008-03-11 19:19:00,82.584,82.619,82.584,82.604,16000000.0
2008-03-11 19:20:00,82.601,82.604,82.579,82.601,16000000.0
2008-03-11 19:21:00,82.622,82.622,82.587,82.587,11200000.0
2008-03-11 19:22:00,82.595,82.603,82.529,82.529,11200000.0
2008-03-11 19:23:00,82.517,82.565,82.517,82.559,17600000.0
2008-03-11 19:24:00,82.577,82.595,82.566,82.566,17600000.0
2008-03-11 19:25:00,82.543,82.543,82.516,82.527,17600000.0
2008-03-11 19:26:00,82.54,82.555,82.54,82.555,11200000.0
2008-03-11 19:27:00,82.58,82.607,82.58,82.607,11200000.0
2008-03-11 19:28:00,82.61,82.627,82.606,82.615,12800000.0
2008-03-11 19:29:00,82.624,82.669,82.624,82.668,11200000.0
2008-03-11 19:30:00,82.689,82.703,82.689,82.703,14400000.0
2008-03-11 19:31:00,82.697,82.697,82.635,82.647,11200000.0
2008-03-11 19:32:00,82.642,82.68,82.642,82.665,13200000.0
2008-03-11 19:33:00,82.685,82.685,82.672,82.672,12200000.0
2008-03-11 19:34:00,82.674,82.68,82.674,82.68,12800000.0
2008-03-11 19:35:00,82.668,82.671,82.639,82.646,17600000.0
2008-03-11 19:36:00,82.63,82.635,82.624,82.635,11200000.0
2008-03-11 19:37:00,82.625,82.625,82.601,82.601,10000000.0
2008-03-11 19:38:00,82.577,82.596,82.577,82.588,17600000.0
2008-03-11 19:39:00,82.601,82.621,82.594,82.621,16400000.0
2008-03-11 19:40:00,82.631,82.647,82.628,82.635,14400000.0
2008-03-11 19:41:00,82.621,82.621,82.602,82.616,12800000.0
2008-03-11 19:42:00,82.605,82.605,82.588,82.588,12800000.0
2008-03-11 19:43:00,82.592,82.592,82.576,82.587,11200000.0
2008-03-11 19:44:00,82.583,82.607,82.579,82.607,16000000.0
2008-03-11 19:45:00,82.611,82.611,82.552,82.552,12800000.0
2008-03-11 19:46:00,82.554,82.562,82.554,82.562,11200000.0
2008-03-11 19:47:00,82.557,82.598,82.557,82.585,16000000.0
2008-03-11 19:48:00,82.59,82.598,82.58,82.596,11200000.0
2008-03-11 19:49:00,82.588,82.588,82.549,82.549,12800000.0
2008-03-11 19:50:00,82.576,82.587,82.571,82.575,12800000.0
2008-03-11 19:51:00,82.573,82.574,82.557,82.569,12800000.0
2008-03-11 19:52:00,82.573,82.58,82.567,82.58,11200000.0
2008-03-11 19:53:00,82.606,82.616,82.6,82.607,17600000.0
2008-03-11 19:54:00,82.622,82.643,82.622,82.637,14800000.0
2008-03-11 19:55:00,82.648,82.666,82.648,82.656,9600000.0
2008-03-11 19:56:00,82.657,82.709,82.657,82.709,11200000.0
2008-03-11 19:57:00,82.721,82.757,82.721,82.753,9600000.0
2008-03-11 19:58:00,82.745,82.757,82.73,82.732,14400000.0
2008-03-11 19:59:00,82.73,82.745,82.705,82.718,14400000.0
2008-03-11 20:00:00,82.719,82.746,82.719,82.746,12800000.0
2008-03-11 20:01:00,82.745,82.754,82.741,82.743,11200000.0
2008-03-11 20:02:00,82.727,82.727,82.714,82.714,10600000.0
2008-03-11 20:03:00,82.735,82.769,82.735,82.769,16000000.0
2008-03-11 20:04:00,82.785,82.794,82.758,82.768,12800000.0
2008-03-11 20:05:00,82.764,82.764,82.755,82.759,12800000.0
2008-03-11 20:06:00,82.76,82.775,82.76,82.775,12800000.0
2008-03-11 20:07:00,82.785,82.808,82.78,82.796,17600000.0
2008-03-11 20:08:00,82.796,82.821,82.794,82.807,12800000.0
2008-03-11 20:09:00,82.793,82.798,82.774,82.794,16000000.0
2008-03-11 20:10:00,82.772,82.772,82.753,82.753,17600000.0
2008-03-11 20:11:00,82.757,82.772,82.757,82.772,14400000.0
2008-03-11 20:12:00,82.75,82.762,82.75,82.758,14400000.0
2008-03-11 20:13:00,82.761,82.761,82.753,82.753,11600000.0
2008-03-11 20:14:00,82.755,82.755,82.738,82.74,11200000.0
2008-03-11 20:15:00,82.729,82.74,82.723,82.739,11200000.0
2008-03-11 20:16:00,82.75,82.769,82.75,82.764,12800000.0
2008-03-11 20:17:00,82.77,82.787,82.77,82.787,12800000.0
2008-03-11 20:18:00,82.804,82.809,82.798,82.802,12800000.0
2008-03-11 20:19:00,82.789,82.8,82.789,82.8,11200000.0
2008-03-11 20:20:00,82.786,82.786,82.77,82.775,11200000.0
2008-03-11 20:21:00,82.769,82.769,82.76,82.762,12800000.0
2008-03-11 20:22:00,82.758,82.766,82.756,82.758,10600000.0
2008-03-11 20:23:00,82.753,82.753,82.72,82.72,11200000.0
2008-03-11 20:24:00,82.747,82.747,82.733,82.733,16400000.0
2008-03-11 20:25:00,82.732,82.732,82.726,82.731,12800000.0
2008-03-11 20:26:00,82.717,82.735,82.712,82.735,11200000.0
2008-03-11 20:27:00,82.735,82.758,82.735,82.758,12800000.0
2008-03-11 20:28:00,82.766,82.77,82.764,82.766,17600000.0
2008-03-11 20:29:00,82.766,82.774,82.754,82.754,12800000.0
2008-03-11 20:30:00,82.739,82.739,82.714,82.734,14400000.0
2008-03-11 20:31:00,82.736,82.736,82.721,82.725,14400000.0
2008-03-11 20:32:00,82.729,82.75,82.729,82.744,16000000.0
2008-03-11 20:33:00,82.755,82.763,82.745,82.754,16000000.0
2008-03-11 20:34:00,82.75,82.759,82.746,82.759,16000000.0
2008-03-11 20:35:00,82.763,82.766,82.753,82.753,9600000.0
2008-03-11 20:36:00,82.776,82.781,82.773,82.778,11200000.0
2008-03-11 20:37:00,82.774,82.774,82.766,82.766,17600000.0
2008-03-11 20:38:00,82.764,82.783,82.764,82.783,12800000.0
2008-03-11 20:39:00,82.804,82.804,82.742,82.782,16000000.0
2008-03-11 20:40:00,82.799,82.799,82.783,82.788,12200000.0
2008-03-11 20:41:00,82.775,82.779,82.759,82.759,14400000.0
2008-03-11 20:42:00,82.778,82.782,82.766,82.769,12800000.0
2008-03-11 20:43:00,82.776,82.78,82.747,82.747,17600000.0
2008-03-11 20:44:00,82.726,82.741,82.717,82.741,11200000.0
2008-03-11 20:45:00,82.752,82.752,82.735,82.735,11200000.0
2008-03-11 20:46:00,82.756,82.767,82.744,82.744,12800000.0
2008-03-11 20:47:00,82.73,82.749,82.666,82.749,11200000.0
2008-03-11 20:48:00,82.762,82.767,82.75,82.767,12800000.0
2008-03-11 20:49:00,82.766,82.77,82.745,82.77,11200000.0
2008-03-11 20:50:00,82.773,82.8,82.773,82.8,12800000.0
2008-03-11 20:51:00,82.793,82.793,82.763,82.777,11200000.0
2008-03-11 20:52:00,82.775,82.775,82.759,82.759,11200000.0
2008-03-11 20:53:00,82.763,82.794,82.763,82.794,12200000.0
2008-03-11 20:54:00,82.817,82.828,82.813,82.828,11200000.0
2008-03-11 20:55:00,82.852,82.902,82.852,82.885,12800000.0
2008-03-11 20:56:00,82.868,82.896,82.868,82.874,12800000.0
2008-03-11 20:57:00,82.845,82.883,82.845,82.883,11600000.0
2008-03-11 20:58:00,82.883,82.888,82.856,82.856,17600000.0
2008-03-11 20:59:00,82.849,82.858,82.849,82.856,12800000.0
2008-03-11 21:00:00,82.855,82.879,82.845,82.876,12800000.0
2008-03-11 21:01:00,82.886,82.915,82.883,82.915,12800000.0
2008-03-11 21:02:00,82.909,82.92,82.909,82.918,11200000.0
2008-03-11 21:03:00,82.909,82.909,82.887,82.907,13200000.0
2008-03-11 21:04:00,82.919,82.921,82.904,82.904,11200000.0
2008-03-11 21:05:00,82.921,82.921,82.91,82.915,14400000.0
2008-03-11 21:06:00,82.909,82.922,82.909,82.911,17600000.0
2008-03-11 21:07:00,82.919,82.919,82.911,82.911,12800000.0
2008-03-11 21:08:00,82.918,82.923,82.902,82.902,12800000.0
2008-03-11 21:09:00,82.903,82.919,82.903,82.919,12800000.0
2008-03-11 21:10:00,82.911,82.929,82.911,82.929,12800000.0
2008-03-11 21:11:00,82.92,82.92,82.888,82.901,12800000.0
2008-03-11 21:12:00,82.909,82.909,82.897,82.902,12800000.0
2008-03-11 21:13:00,82.898,82.898,82.871,82.873,12800000.0
2008-03-11 21:14:00,82.89,82.913,82.89,82.913,17600000.0
2008-03-11 21:15:00,82.918,82.918,82.891,82.899,17600000.0
2008-03-11 21:16:00,82.91,82.913,82.876,82.876,12800000.0
2008-03-11 21:17:00,82.873,82.886,82.871,82.871,12800000.0
2008-03-11 21:18:00,82.861,82.861,82.844,82.844,12800000.0
2008-03-11 21:19:00,82.85,82.852,82.837,82.852,12800000.0
2008-03-11 21:20:00,82.846,82.857,82.828,82.828,12800000.0
2008-03-11 21:21:00,82.837,82.864,82.837,82.864,12800000.0
2008-03-11 21:22:00,82.868,82.869,82.829,82.829,12800000.0
2008-03-11 21:23:00,82.818,82.835,82.818,82.825,13800000.0
2008-03-11 21:24:00,82.828,82.854,82.828,82.854,12800000.0
2008-03-11 21:25:00,82.859,82.873,82.858,82.873,11200000.0
2008-03-11 21:26:00,82.881,82.891,82.874,82.886,17600000.0
2008-03-11 21:27:00,82.882,82.882,82.87,82.876,11200000.0
2008-03-11 21:28:00,82.883,82.883,82.878,82.878,13600000.0
2008-03-11 21:29:00,82.86,82.877,82.855,82.855,12800000.0
2008-03-11 21:30:00,82.854,82.854,82.83,82.83,11200000.0
2008-03-11 21:31:00,82.808,82.808,82.758,82.758,11200000.0
2008-03-11 21:32:00,82.761,82.764,82.758,82.764,11200000.0
2008-03-11 21:33:00,82.753,82.753,82.725,82.725,11200000.0
2008-03-11 21:34:00,82.729,82.736,82.728,82.734,11200000.0
2008-03-11 21:35:00,82.741,82.746,82.734,82.746,11200000.0
2008-03-11 21:36:00,82.744,82.744,82.732,82.741,17000000.0
2008-03-11 21:37:00,82.745,82.753,82.736,82.736,12800000.0
2008-03-11 21:38:00,82.74,82.75,82.74,82.75,12800000.0
2008-03-11 21:39:00,82.753,82.772,82.753,82.772,16000000.0
2008-03-11 21:40:00,82.783,82.783,82.773,82.773,15400000.0
2008-03-11 21:41:00,82.776,82.776,82.767,82.773,13800000.0
2008-03-11 21:42:00,82.775,82.787,82.772,82.787,9600000.0
2008-03-11 21:43:00,82.785,82.794,82.777,82.777,17000000.0
2008-03-11 21:44:00,82.775,82.791,82.766,82.768,17600000.0
2008-03-11 21:45:00,82.775,82.784,82.766,82.766,14400000.0
2008-03-11 21:46:00,82.769,82.776,82.753,82.77,12800000.0
2008-03-11 21:47:00,82.765,82.765,82.74,82.74,11200000.0
2008-03-11 21:48:00,82.742,82.742,82.726,82.742,17600000.0
2008-03-11 21:49:00,82.735,82.735,82.716,82.726,13800000.0
2008-03-11 21:50:00,82.717,82.721,82.716,82.721,11200000.0
2008-03-11 21:51:00,82.73,82.747,82.655,82.74,12800000.0
2008-03-11 21:52:00,82.744,82.746,82.738,82.739,11200000.0
2008-03-11 21:53:00,82.746,82.759,82.746,82.755,17600000.0
2008-03-11 21:54:00,82.757,82.757,82.737,82.752,14400000.0
2008-03-11 21:55:00,82.757,82.757,82.746,82.755,8000000.0
2008-03-11 21:56:00,82.764,82.772,82.763,82.772,12800000.0
2008-03-11 21:57:00,82.767,82.811,82.767,82.811,8000000.0
2008-03-11 21:58:00,82.829,82.85,82.829,82.85,4800000.0
2008-03-11 21:59:00,82.867,82.926,82.867,82.918,14400000.0
2008-03-11 22:00:00,82.951,82.961,82.95,82.95,13200000.0
2008-03-11 22:01:00,82.954,82.966,82.946,82.966,16000000.0
2008-03-11 22:02:00,82.963,82.969,82.963,82.967,12800000.0
2008-03-11 22:03:00,82.98,83.005,82.98,83.005,11200000.0
2008-03-11 22:04:00,83.042,83.102,83.042,83.051,11200000.0
2008-03-11 22:05:00,83.119,83.147,83.119,83.146,12800000.0
2008-03-11 22:06:00,83.146,83.165,83.14,83.15,17600000.0
2008-03-11 22:07:00,83.175,83.175,83.146,83.151,12800000.0
2008-03-11 22:08:00,83.166,83.179,83.164,83.179,11200000.0
2008-03-11 22:09:00,83.153,83.178,83.153,83.178,11200000.0
2008-03-11 22:10:00,83.188,83.188,83.13,83.13,17600000.0
2008-03-11 22:11:00,83.12,83.145,83.12,83.145,8000000.0
2008-03-11 22:12:00,83.148,83.159,83.145,83.159,11200000.0
2008-03-11 22:13:00,83.169,83.189,83.169,83.189,12800000.0
2008-03-11 22:14:00,83.176,83.176,83.148,83.148,16000000.0
2008-03-11 22:15:00,83.159,83.17,83.159,83.164,16000000.0
2008-03-11 22:16:00,83.158,83.163,83.145,83.163,12800000.0
2008-03-11 22:17:00,83.168,83.178,83.146,83.146,11200000.0
2008-03-11 22:18:00,83.14,83.144,83.136,83.143,12800000.0
2008-03-11 22:19:00,83.12,83.12,83.107,83.109,14400000.0
2008-03-11 22:20:00,83.108,83.11,83.1,83.104,11200000.0
2008-03-11 22:21:00,83.1,83.1,83.079,83.08,12800000.0
2008-03-11 22:22:00,83.047,83.085,83.047,83.085,11200000.0
2008-03-11 22:23:00,83.079,83.079,83.067,83.073,12200000.0
2008-03-11 22:24:00,83.077,83.092,83.077,83.092,12200000.0
2008-03-11 22:25:00,83.104,83.11,83.092,83.11,9600000.0
2008-03-11 22:26:00,83.115,83.115,83.105,83.105,11200000.0
2008-03-11 22:27:00,83.098,83.104,83.08,83.088,16400000.0
2008-03-11 22:28:00,83.099,83.111,83.099,83.1,17600000.0
2008-03-11 22:29:00,83.102,83.108,83.098,83.098,12800000.0
2008-03-11 22:30:00,83.102,83.106,83.101,83.101,12800000.0
2008-03-11 22:31:00,83.1,83.1,83.076,83.095,10600000.0
2008-03-11 22:32:00,83.09,83.095,83.087,83.087,12800000.0
2008-03-11 22:33:00,83.095,83.101,83.094,83.097,12800000.0
2008-03-11 22:34:00,83.103,83.113,83.099,83.113,12800000.0
2008-03-11 22:35:00,83.114,83.114,83.107,83.113,12800000.0
2008-03-11 22:36:00,83.1,83.107,83.098,83.104,12800000.0
2008-03-11 22:37:00,83.101,83.108,83.096,83.102,11200000.0
2008-03-11 22:38:00,83.106,83.106,83.091,83.101,17600000.0
2008-03-11 22:39:00,83.102,83.107,83.101,83.107,11200000.0
2008-03-11 22:40:00,83.103,83.107,83.092,83.092,16000000.0
2008-03-11 22:41:00,83.099,83.107,83.099,83.104,12800000.0
2008-03-11 22:42:00,83.107,83.107,83.1,83.104,11200000.0
2008-03-11 22:43:00,83.152,83.17,83.124,83.124,11200000.0
2008-03-11 22:44:00,83.12,83.163,83.12,83.163,16000000.0
2008-03-11 22:45:00,83.17,83.17,83.167,83.17,14400000.0
2008-03-11 22:46:00,83.168,83.171,83.161,83.164,12800000.0
2008-03-11 22:47:00,83.152,83.152,83.118,83.125,12800000.0
2008-03-11 22:48:00,83.109,83.112,83.072,83.072,12800000.0
2008-03-11 22:49:00,83.086,83.096,83.083,83.096,11200000.0
2008-03-11 22:50:00,83.094,83.101,83.094,83.097,6400000.0
2008-03-11 22:51:00,83.091,83.092,83.084,83.086,12200000.0
2008-03-11 22:52:00,83.08,83.101,83.078,83.101,14400000.0
2008-03-11 22:53:00,83.101,83.102,83.094,83.098,11200000.0
2008-03-11 22:54:00,83.091,83.094,83.081,83.081,11200000.0
2008-03-11 22:55:00,83.08,83.08,83.068,83.068,12800000.0
2008-03-11 22:56:00,83.064,83.073,83.056,83.07,12800000.0
2008-03-11 22:57:00,83.063,83.092,83.063,83.092,11200000.0
2008-03-11 22:58:00,83.088,83.09,83.08,83.08,14400000.0
2008-03-11 22:59:00,83.077,83.077,83.039,83.062,11200000.0
2008-03-11 23:00:00,83.062,83.068,83.061,83.065,12800000.0
2008-03-11 23:01:00,83.06,83.064,83.059,83.063,12800000.0
2008-03-11 23:02:00,83.068,83.086,83.068,83.074,13200000.0
2008-03-11 23:03:00,83.076,83.096,83.076,83.093,12800000.0
2008-03-11 23:04:00,83.1,83.104,83.099,83.099,11200000.0
2008-03-11 23:05:00,83.095,83.105,83.079,83.105,11200000.0
2008-03-11 23:06:00,83.107,83.112,83.098,83.105,17600000.0
2008-03-11 23:07:00,83.082,83.118,83.082,83.118,11600000.0
2008-03-11 23:08:00,83.121,83.191,83.121,83.191,11200000.0
2008-03-11 23:09:00,83.192,83.192,83.177,83.177,9600000.0
2008-03-11 23:10:00,83.175,83.176,83.151,83.151,11200000.0
2008-03-11 23:11:00,83.161,83.161,83.15,83.156,12800000.0
2008-03-11 23:12:00,83.151,83.151,83.134,83.138,14400000.0
2008-03-11 23:13:00,83.136,83.136,83.112,83.113,14400000.0
2008-03-11 23:14:00,83.122,83.123,83.112,83.121,17600000.0
2008-03-11 23:15:00,83.119,83.123,83.112,83.112,12800000.0
2008-03-11 23:16:00,83.109,83.109,83.098,83.098,12800000.0
2008-03-11 23:17:00,83.088,83.089,83.065,83.078,17400000.0
2008-03-11 23:18:00,83.079,83.088,83.073,83.088,11200000.0
2008-03-11 23:19:00,83.097,83.1,83.088,83.093,12800000.0
2008-03-11 23:20:00,83.097,83.13,83.097,83.123,12800000.0
2008-03-11 23:21:00,83.129,83.136,83.109,83.109,12800000.0
2008-03-11 23:22:00,83.135,83.149,83.135,83.149,12800000.0
2008-03-11 23:23:00,83.143,83.152,83.141,83.145,13200000.0
2008-03-11 23:24:00,83.136,83.138,83.128,83.138,12800000.0
2008-03-11 23:25:00,83.14,83.14,83.05,83.139,11200000.0
2008-03-11 23:26:00,83.132,83.139,83.126,83.135,16000000.0
2008-03-11 23:27:00,83.129,83.155,83.117,83.155,16000000.0
2008-03-11 23:28:00,83.153,83.168,83.149,83.168,12800000.0
2008-03-11 23:29:00,83.162,83.176,83.162,83.168,11200000.0
2008-03-11 23:30:00,83.189,83.201,83.188,83.199,12800000.0
2008-03-11 23:31:00,83.213,83.232,83.211,83.211,11200000.0
2008-03-11 23:32:00,83.212,83.212,83.197,83.204,17600000.0
2008-03-11 23:33:00,83.211,83.214,83.201,83.214,14400000.0
2008-03-11 23:34:00,83.222,83.227,83.214,83.215,14400000.0
2008-03-11 23:35:00,83.204,83.214,83.204,83.214,12800000.0
2008-03-11 23:36:00,83.178,83.194,83.165,83.194,12800000.0
2008-03-11 23:37:00,83.206,83.206,83.193,83.193,16000000.0
2008-03-11 23:38:00,83.193,83.193,83.13,83.13,10600000.0
2008-03-11 23:39:00,83.141,83.15,83.06,83.15,11200000.0
2008-03-11 23:40:00,83.136,83.152,83.121,83.145,12200000.0
2008-03-11 23:41:00,83.171,83.199,83.171,83.199,12800000.0
2008-03-11 23:42:00,83.211,83.226,83.211,83.223,14400000.0
2008-03-11 23:43:00,83.203,83.222,83.203,83.222,11200000.0
2008-03-11 23:44:00,83.232,83.234,83.228,83.232,12800000.0
2008-03-11 23:45:00,83.221,83.233,83.221,83.229,16000000.0
2008-03-11 23:46:00,83.229,83.229,83.215,83.217,11200000.0
2008-03-11 23:47:00,83.216,83.228,83.216,83.228,12800000.0
2008-03-11 23:48:00,83.189,83.211,83.189,83.206,12800000.0
2008-03-11 23:49:00,83.203,83.203,83.172,83.172,11200000.0
2008-03-11 23:50:00,83.133,83.133,83.12,83.131,11200000.0
2008-03-11 23:51:00,83.036,83.145,83.036,83.122,11200000.0
2008-03-11 23:52:00,83.097,83.118,83.097,83.102,14400000.0
2008-03-11 23:53:00,83.094,83.109,83.094,83.105,14400000.0
2008-03-11 23:54:00,83.114,83.12,83.109,83.109,11200000.0
2008-03-11 23:55:00,83.108,83.114,83.102,83.102,12800000.0
2008-03-11 23:56:00,83.107,83.126,83.107,83.126,12800000.0
2008-03-11 23:57:00,83.122,83.162,83.122,83.162,12800000.0
2008-03-11 23:58:00,83.182,83.218,83.182,83.218,10600000.0
2008-03-11 23:59:00,83.218,83.232,83.218,83.221,14400000.0
2008-03-12 00:00:00,83.237,83.237,83.218,83.228,12800000.0
2008-03-12 00:01:00,83.233,83.239,83.231,83.238,11200000.0
2008-03-12 00:02:00,83.239,83.244,83.236,83.237,12800000.0
2008-03-12 00:03:00,83.228,83.24,83.223,83.24,11200000.0
2008-03-12 00:04:00,83.228,83.228,83.213,83.214,14400000.0
2008-03-12 00:05:00,83.2,83.22,83.2,83.22,12800000.0
2008-03-12 00:06:00,83.222,83.222,83.208,83.215,11200000.0
2008-03-12 00:07:00,83.22,83.224,83.21,83.22,12800000.0
2008-03-12 00:08:00,83.218,83.218,83.205,83.205,12800000.0
2008-03-12 00:09:00,83.196,83.196,83.182,83.193,12200000.0
2008-03-12 00:10:00,83.187,83.187,83.155,83.155,12800000.0
2008-03-12 00:11:00,83.155,83.155,83.147,83.147,11200000.0
2008-03-12 00:12:00,83.136,83.138,83.128,83.132,11200000.0
2008-03-12 00:13:00,83.143,83.152,83.135,83.152,17000000.0
2008-03-12 00:14:00,83.151,83.152,83.142,83.143,11200000.0
2008-03-12 00:15:00,83.131,83.139,83.127,83.139,8000000.0
2008-03-12 00:16:00,83.159,83.169,83.14,83.168,11200000.0
2008-03-12 00:17:00,83.156,83.165,83.155,83.165,12800000.0
2008-03-12 00:18:00,83.141,83.17,83.141,83.17,11000000.0
2008-03-12 00:19:00,83.163,83.163,83.152,83.152,11200000.0
2008-03-12 00:20:00,83.149,83.17,83.101,83.16,14400000.0
2008-03-12 00:21:00,83.166,83.18,83.165,83.177,10600000.0
2008-03-12 00:22:00,83.185,83.196,83.185,83.19,17000000.0
2008-03-12 00:23:00,83.203,83.219,83.203,83.218,12800000.0
2008-03-12 00:24:00,83.231,83.247,83.231,83.245,17600000.0
2008-03-12 00:25:00,83.243,83.243,83.222,83.222,11200000.0
2008-03-12 00:26:00,83.201,83.225,83.201,83.213,11200000.0
2008-03-12 00:27:00,83.226,83.226,83.217,83.225,12800000.0
2008-03-12 00:28:00,83.223,83.223,83.193,83.193,12800000.0
2008-03-12 00:29:00,83.193,83.193,83.17,83.17,14400000.0
2008-03-12 00:30:00,83.159,83.17,83.154,83.164,12800000.0
2008-03-12 00:31:00,83.175,83.184,83.151,83.151,14400000.0
2008-03-12 00:32:00,83.133,83.134,83.126,83.126,14400000.0
2008-03-12 00:33:00,83.142,83.142,83.125,83.139,11200000.0
2008-03-12 00:34:00,83.142,83.162,83.142,83.162,17000000.0
2008-03-12 00:35:00,83.17,83.17,83.163,83.168,11200000.0
2008-03-12 00:36:00,83.176,83.181,83.168,83.168,12800000.0
2008-03-12 00:37:00,83.148,83.152,83.147,83.148,10600000.0
2008-03-12 00:38:00,83.153,83.153,83.136,83.152,14400000.0
2008-03-12 00:39:00,83.129,83.148,83.125,83.138,11200000.0
2008-03-12 00:40:00,83.15,83.15,83.136,83.139,12800000.0
2008-03-12 00:41:00,83.12,83.135,83.12,83.133,11200000.0
2008-03-12 00:42:00,83.139,83.139,83.12,83.127,11200000.0
2008-03-12 00:43:00,83.118,83.127,83.118,83.127,12800000.0
2008-03-12 00:44:00,83.126,83.126,83.113,83.121,17600000.0
2008-03-12 00:45:00,83.123,83.127,83.116,83.125,16000000.0
2008-03-12 00:46:00,83.117,83.117,83.102,83.103,16000000.0
2008-03-12 00:47:00,83.074,83.074,83.053,83.053,11200000.0
2008-03-12 00:48:00,83.072,83.088,83.072,83.079,11200000.0
2008-03-12 00:49:00,83.072,83.083,83.072,83.083,8000000.0
2008-03-12 00:50:00,83.083,83.083,83.073,83.074,11200000.0
2008-03-12 00:51:00,83.054,83.054,83.044,83.053,11200000.0
2008-03-12 00:52:00,83.037,83.037,83.014,83.014,14400000.0
2008-03-12 00:53:00,83.034,83.046,83.028,83.028,16000000.0
2008-03-12 00:54:00,83.03,83.03,83.014,83.014,16000000.0
2008-03-12 00:55:00,83.027,83.041,83.026,83.036,11200000.0
2008-03-12 00:56:00,83.041,83.041,83.023,83.024,14400000.0
2008-03-12 00:57:00,83.009,83.03,83.006,83.006,17600000.0
2008-03-12 00:58:00,83.002,83.009,82.994,83.006,11200000.0
2008-03-12 00:59:00,83.014,83.014,82.991,83.0,12800000.0
2008-03-12 01:00:00,83.016,83.016,83.006,83.006,3200000.0
2008-03-12 01:01:00,82.975,82.979,82.962,82.969,17600000.0
2008-03-12 01:02:00,82.97,82.97,82.963,82.966,11200000.0
2008-03-12 01:03:00,82.963,82.968,82.943,82.943,11200000.0
2008-03-12 01:04:00,82.954,82.957,82.926,82.926,11200000.0
2008-03-12 01:05:00,82.906,82.919,82.903,82.919,12800000.0
2008-03-12 01:06:00,82.926,82.949,82.926,82.949,11200000.0
2008-03-12 01:07:00,82.952,82.952,82.928,82.928,11200000.0
2008-03-12 01:08:00,82.936,82.942,82.925,82.935,11200000.0
2008-03-12 01:09:00,82.915,82.915,82.888,82.901,12800000.0
2008-03-12 01:10:00,82.904,82.913,82.902,82.912,17600000.0
2008-03-12 01:11:00,82.83,82.922,82.83,82.92,11200000.0
2008-03-12 01:12:00,82.909,82.911,82.897,82.9,12800000.0
2008-03-12 01:13:00,82.909,82.909,82.893,82.895,11600000.0
2008-03-12 01:14:00,82.903,82.907,82.902,82.907,11200000.0
2008-03-12 01:15:00,82.904,82.908,82.899,82.905,11200000.0
2008-03-12 01:16:00,82.911,82.934,82.911,82.931,11600000.0
2008-03-12 01:17:00,82.94,82.943,82.927,82.934,11200000.0
2008-03-12 01:18:00,82.927,82.927,82.912,82.912,11200000.0
2008-03-12 01:19:00,82.922,82.926,82.917,82.924,16000000.0
2008-03-12 01:20:00,82.925,82.935,82.925,82.935,15400000.0
2008-03-12 01:21:00,82.952,82.958,82.952,82.958,11200000.0
2008-03-12 01:22:00,82.942,82.95,82.919,82.919,12800000.0
2008-03-12 01:23:00,82.918,82.937,82.918,82.925,12800000.0
2008-03-12 01:24:00,82.932,82.94,82.932,82.938,12800000.0
2008-03-12 01:25:00,82.934,82.936,82.926,82.926,14800000.0
2008-03-12 01:26:00,82.923,82.926,82.914,82.92,11200000.0
2008-03-12 01:27:00,82.914,82.922,82.913,82.914,11200000.0
2008-03-12 01:28:00,82.882,82.906,82.882,82.882,17600000.0
2008-03-12 01:29:00,82.906,82.911,82.901,82.901,12800000.0
2008-03-12 01:30:00,82.899,82.899,82.887,82.892,11200000.0
2008-03-12 01:31:00,82.882,82.882,82.864,82.869,12800000.0
2008-03-12 01:32:00,82.865,82.869,82.86,82.869,11200000.0
2008-03-12 01:33:00,82.867,82.872,82.857,82.862,12800000.0
2008-03-12 01:34:00,82.817,82.846,82.817,82.834,17000000.0
2008-03-12 01:35:00,82.868,82.887,82.868,82.887,11200000.0
2008-03-12 01:36:00,82.899,82.902,82.888,82.888,12800000.0
2008-03-12 01:37:00,82.886,82.887,82.877,82.883,14400000.0
2008-03-12 01:38:00,82.877,82.88,82.869,82.878,17600000.0
2008-03-12 01:39:00,82.903,82.903,82.8,82.887,12800000.0
2008-03-12 01:40:00,82.895,82.895,82.884,82.894,12800000.0
2008-03-12 01:41:00,82.89,82.895,82.878,82.878,12800000.0
2008-03-12 01:42:00,82.897,82.897,82.887,82.889,11200000.0
2008-03-12 01:43:00,82.905,82.91,82.903,82.903,11200000.0
2008-03-12 01:44:00,82.885,82.903,82.883,82.903,11200000.0
2008-03-12 01:45:00,82.902,82.902,82.894,82.894,11200000.0
2008-03-12 01:46:00,82.895,82.902,82.892,82.895,10600000.0
2008-03-12 01:47:00,82.888,82.888,82.867,82.877,17600000.0
2008-03-12 01:48:00,82.883,82.883,82.863,82.871,12800000.0
2008-03-12 01:49:00,82.878,82.886,82.878,82.886,16000000.0
2008-03-12 01:50:00,82.87,82.872,82.857,82.872,16000000.0
2008-03-12 01:51:00,82.881,82.894,82.872,82.888,17000000.0
2008-03-12 01:52:00,82.855,82.884,82.855,82.865,12200000.0
2008-03-12 01:53:00,82.875,82.881,82.87,82.875,14400000.0
2008-03-12 01:54:00,82.872,82.872,82.847,82.848,12200000.0
2008-03-12 01:55:00,82.842,82.842,82.832,82.839,11200000.0
2008-03-12 01:56:00,82.829,82.838,82.822,82.827,16000000.0
2008-03-12 01:57:00,82.801,82.807,82.798,82.799,11200000.0
2008-03-12 01:58:00,82.806,82.806,82.786,82.787,17600000.0
2008-03-12 01:59:00,82.778,82.778,82.758,82.758,12800000.0
2008-03-12 02:00:00,82.756,82.757,82.746,82.755,16000000.0
2008-03-12 02:01:00,82.759,82.759,82.751,82.752,11200000.0
2008-03-12 02:02:00,82.755,82.755,82.744,82.752,19200000.0
2008-03-12 02:03:00,82.76,82.785,82.76,82.785,12800000.0
2008-03-12 02:04:00,82.8,82.815,82.788,82.815,14400000.0
2008-03-12 02:05:00,82.815,82.815,82.807,82.807,13200000.0
2008-03-12 02:06:00,82.807,82.807,82.797,82.8,8000000.0
2008-03-12 02:07:00,82.811,82.811,82.782,82.791,20200000.0
2008-03-12 02:08:00,82.776,82.776,82.765,82.765,17600000.0
2008-03-12 02:09:00,82.766,82.772,82.764,82.764,14400000.0
2008-03-12 02:10:00,82.763,82.77,82.759,82.764,12800000.0
2008-03-12 02:11:00,82.776,82.776,82.756,82.769,12800000.0
2008-03-12 02:12:00,82.759,82.771,82.741,82.768,12800000.0
2008-03-12 02:13:00,82.786,82.799,82.78,82.78,16000000.0
2008-03-12 02:14:00,82.761,82.78,82.76,82.775,12800000.0
2008-03-12 02:15:00,82.791,82.792,82.782,82.787,13200000.0
2008-03-12 02:16:00,82.783,82.794,82.778,82.784,17600000.0
2008-03-12 02:17:00,82.783,82.792,82.783,82.789,11200000.0
2008-03-12 02:18:00,82.794,82.795,82.784,82.792,12800000.0
2008-03-12 02:19:00,82.784,82.788,82.765,82.765,11200000.0
2008-03-12 02:20:00,82.78,82.785,82.78,82.785,14400000.0
2008-03-12 02:21:00,82.781,82.795,82.763,82.794,17600000.0
2008-03-12 02:22:00,82.782,82.782,82.768,82.777,12800000.0
2008-03-12 02:23:00,82.771,82.78,82.771,82.778,11200000.0
2008-03-12 02:24:00,82.771,82.773,82.762,82.773,11200000.0
2008-03-12 02:25:00,82.782,82.782,82.77,82.77,24400000.0
2008-03-12 02:26:00,82.765,82.776,82.765,82.765,11200000.0
2008-03-12 02:27:00,82.777,82.78,82.774,82.776,12800000.0
2008-03-12 02:28:00,82.773,82.786,82.77,82.783,11200000.0
2008-03-12 02:29:00,82.786,82.79,82.783,82.786,11200000.0
2008-03-12 02:30:00,82.781,82.784,82.775,82.775,16000000.0
2008-03-12 02:31:00,82.778,82.781,82.772,82.777,14400000.0
2008-03-12 02:32:00,82.757,82.773,82.757,82.77,16000000.0
2008-03-12 02:33:00,82.767,82.782,82.767,82.782,11200000.0
2008-03-12 02:34:00,82.793,82.793,82.762,82.762,11200000.0
2008-03-12 02:35:00,82.744,82.744,82.729,82.737,12800000.0
2008-03-12 02:36:00,82.754,82.76,82.746,82.746,16000000.0
2008-03-12 02:37:00,82.736,82.736,82.721,82.723,12800000.0
2008-03-12 02:38:00,82.717,82.718,82.705,82.705,11200000.0
2008-03-12 02:39:00,82.707,82.707,82.691,82.691,11200000.0
2008-03-12 02:40:00,82.688,82.688,82.662,82.662,11200000.0
2008-03-12 02:41:00,82.646,82.646,82.63,82.644,12800000.0
2008-03-12 02:42:00,82.633,82.64,82.619,82.64,12800000.0
2008-03-12 02:43:00,82.651,82.66,82.651,82.66,25600000.0
2008-03-12 02:44:00,82.651,82.652,82.646,82.651,17400000.0
2008-03-12 02:45:00,82.659,82.669,82.659,82.669,16000000.0
2008-03-12 02:46:00,82.67,82.686,82.659,82.686,17600000.0
2008-03-12 02:47:00,82.689,82.691,82.682,82.684,16000000.0
2008-03-12 02:48:00,82.683,82.683,82.668,82.668,11200000.0
2008-03-12 02:49:00,82.67,82.702,82.67,82.678,16000000.0
2008-03-12 02:50:00,82.686,82.686,82.662,82.662,16400000.0
2008-03-12 02:51:00,82.669,82.696,82.669,82.686,16000000.0
2008-03-12 02:52:00,82.677,82.677,82.661,82.669,11200000.0
2008-03-12 02:53:00,82.66,82.661,82.594,82.645,12800000.0
2008-03-12 02:54:00,82.66,82.675,82.66,82.665,12200000.0
2008-03-12 02:55:00,82.644,82.644,82.615,82.615,12800000.0
2008-03-12 02:56:00,82.587,82.587,82.513,82.513,23200000.0
2008-03-12 02:57:00,82.507,82.545,82.507,82.545,11200000.0
2008-03-12 02:58:00,82.58,82.591,82.576,82.576,17600000.0
2008-03-12 02:59:00,82.566,82.566,82.548,82.555,15400000.0
2008-03-12 03:00:00,82.556,82.575,82.556,82.571,11200000.0
2008-03-12 03:01:00,82.583,82.598,82.583,82.598,12800000.0
2008-03-12 03:02:00,82.6,82.6,82.589,82.589,12800000.0
2008-03-12 03:03:00,82.564,82.564,82.535,82.535,12800000.0
2008-03-12 03:04:00,82.556,82.59,82.556,82.587,28800000.0
2008-03-12 03:05:00,82.599,82.6,82.59,82.595,17600000.0
2008-03-12 03:06:00,82.601,82.61,82.595,82.595,17600000.0
2008-03-12 03:07:00,82.567,82.575,82.533,82.533,11200000.0
2008-03-12 03:08:00,82.53,82.543,82.528,82.539,17600000.0
2008-03-12 03:09:00,82.542,82.548,82.532,82.548,14400000.0
2008-03-12 03:10:00,82.541,82.57,82.541,82.57,16000000.0
2008-03-12 03:11:00,82.559,82.576,82.559,82.572,12800000.0
2008-03-12 03:12:00,82.576,82.613,82.576,82.611,12800000.0
2008-03-12 03:13:00,82.617,82.622,82.609,82.61,14400000.0
2008-03-12 03:14:00,82.617,82.624,82.61,82.613,11200000.0
2008-03-12 03:15:00,82.624,82.624,82.606,82.623,18400000.0
2008-03-12 03:16:00,82.628,82.645,82.628,82.64,11200000.0
2008-03-12 03:17:00,82.654,82.654,82.603,82.603,12800000.0
2008-03-12 03:18:00,82.608,82.617,82.608,82.617,12800000.0
2008-03-12 03:19:00,82.619,82.624,82.613,82.614,16000000.0
2008-03-12 03:20:00,82.607,82.616,82.606,82.606,9600000.0
2008-03-12 03:21:00,82.607,82.61,82.602,82.61,11200000.0
2008-03-12 03:22:00,82.611,82.62,82.611,82.62,12800000.0
2008-03-12 03:23:00,82.633,82.662,82.633,82.662,17000000.0
2008-03-12 03:24:00,82.678,82.698,82.678,82.698,11200000.0
2008-03-12 03:25:00,82.698,82.698,82.69,82.694,19200000.0
2008-03-12 03:26:00,82.692,82.692,82.683,82.685,13200000.0
2008-03-12 03:27:00,82.699,82.708,82.692,82.705,12600000.0
2008-03-12 03:28:00,82.703,82.703,82.694,82.703,11200000.0
2008-03-12 03:29:00,82.698,82.698,82.675,82.675,11200000.0
2008-03-12 03:30:00,82.703,82.741,82.703,82.741,12800000.0
2008-03-12 03:31:00,82.731,82.742,82.731,82.742,32400000.0
2008-03-12 03:32:00,82.751,82.756,82.75,82.751,17600000.0
2008-03-12 03:33:00,82.741,82.747,82.736,82.736,12800000.0
2008-03-12 03:34:00,82.743,82.754,82.743,82.752,12200000.0
2008-03-12 03:35:00,82.775,82.783,82.769,82.775,14400000.0
2008-03-12 03:36:00,82.777,82.786,82.777,82.785,11200000.0
2008-03-12 03:37:00,82.783,82.805,82.772,82.772,17600000.0
2008-03-12 03:38:00,82.789,82.789,82.749,82.749,12800000.0
2008-03-12 03:39:00,82.741,82.741,82.71,82.71,17600000.0
2008-03-12 03:40:00,82.714,82.72,82.714,82.72,12800000.0
2008-03-12 03:41:00,82.733,82.758,82.73,82.758,12800000.0
2008-03-12 03:42:00,82.763,82.786,82.763,82.769,17600000.0
2008-03-12 03:43:00,82.759,82.767,82.754,82.755,14400000.0
2008-03-12 03:44:00,82.74,82.749,82.738,82.748,28800000.0
2008-03-12 03:45:00,82.748,82.757,82.737,82.757,14400000.0
2008-03-12 03:46:00,82.77,82.78,82.77,82.776,12800000.0
2008-03-12 03:47:00,82.757,82.758,82.75,82.754,12800000.0
2008-03-12 03:48:00,82.759,82.761,82.747,82.751,16000000.0
2008-03-12 03:49:00,82.761,82.761,82.748,82.748,12800000.0
2008-03-12 03:50:00,82.745,82.762,82.745,82.759,12800000.0
2008-03-12 03:51:00,82.762,82.763,82.751,82.757,12800000.0
2008-03-12 03:52:00,82.762,82.762,82.74,82.74,12800000.0
2008-03-12 03:53:00,82.743,82.752,82.74,82.752,11200000.0
2008-03-12 03:54:00,82.753,82.759,82.742,82.759,11200000.0
2008-03-12 03:55:00,82.788,82.796,82.775,82.775,11200000.0
2008-03-12 03:56:00,82.767,82.788,82.767,82.788,12800000.0
2008-03-12 03:57:00,82.793,82.802,82.771,82.797,11200000.0
2008-03-12 03:58:00,82.796,82.796,82.783,82.783,12800000.0
2008-03-12 03:59:00,82.767,82.771,82.759,82.764,17600000.0
2008-03-12 04:00:00,82.779,82.779,82.756,82.774,10000000.0
2008-03-12 04:01:00,82.775,82.778,82.758,82.773,11200000.0
2008-03-12 04:02:00,82.782,82.782,82.765,82.775,12800000.0
2008-03-12 04:03:00,82.703,82.832,82.703,82.794,11200000.0
2008-03-12 04:04:00,82.771,82.774,82.765,82.765,9600000.0
2008-03-12 04:05:00,82.767,82.767,82.736,82.756,14400000.0
2008-03-12 04:06:00,82.714,82.752,82.714,82.751,9600000.0
2008-03-12 04:07:00,82.757,82.771,82.757,82.763,12800000.0
2008-03-12 04:08:00,82.742,82.76,82.726,82.754,12800000.0
2008-03-12 04:09:00,82.752,82.754,82.743,82.748,11200000.0
2008-03-12 04:10:00,82.747,82.748,82.737,82.745,16000000.0
2008-03-12 04:11:00,82.75,82.758,82.75,82.752,8000000.0
2008-03-12 04:12:00,82.732,82.743,82.732,82.737,13200000.0
2008-03-12 04:13:00,82.754,82.76,82.75,82.75,17600000.0
2008-03-12 04:14:00,82.72,82.743,82.72,82.74,10600000.0
2008-03-12 04:15:00,82.754,82.755,82.75,82.754,16000000.0
2008-03-12 04:16:00,82.751,82.751,82.741,82.75,14400000.0
2008-03-12 04:17:00,82.749,82.749,82.716,82.716,17600000.0
2008-03-12 04:18:00,82.698,82.718,82.698,82.712,12800000.0
2008-03-12 04:19:00,82.701,82.713,82.688,82.713,35600000.0
2008-03-12 04:20:00,82.706,82.72,82.706,82.72,8000000.0
2008-03-12 04:21:00,82.715,82.715,82.698,82.698,10600000.0
2008-03-12 04:22:00,82.71,82.717,82.707,82.71,12800000.0
2008-03-12 04:23:00,82.704,82.707,82.699,82.699,12200000.0
2008-03-12 04:24:00,82.667,82.673,82.663,82.672,16400000.0
2008-03-12 04:25:00,82.694,82.694,82.677,82.691,16000000.0
2008-03-12 04:26:00,82.683,82.696,82.682,82.696,11600000.0
2008-03-12 04:27:00,82.671,82.672,82.649,82.649,17600000.0
2008-03-12 04:28:00,82.655,82.663,82.636,82.641,12200000.0
2008-03-12 04:29:00,82.634,82.645,82.634,82.638,16000000.0
2008-03-12 04:30:00,82.641,82.646,82.641,82.643,4800000.0
2008-03-12 04:31:00,82.644,82.65,82.633,82.644,12200000.0
2008-03-12 04:32:00,82.63,82.63,82.608,82.609,17600000.0
2008-03-12 04:33:00,82.608,82.615,82.604,82.604,12200000.0
2008-03-12 04:34:00,82.601,82.604,82.596,82.596,14400000.0
2008-03-12 04:35:00,82.588,82.588,82.571,82.571,11200000.0
2008-03-12 04:36:00,82.585,82.585,82.564,82.564,11200000.0
2008-03-12 04:37:00,82.566,82.607,82.566,82.607,12800000.0
2008-03-12 04:38:00,82.611,82.641,82.611,82.634,16000000.0
2008-03-12 04:39:00,82.649,82.649,82.625,82.642,14400000.0
2008-03-12 04:40:00,82.651,82.658,82.639,82.639,12800000.0
2008-03-12 04:41:00,82.627,82.627,82.606,82.606,11200000.0
2008-03-12 04:42:00,82.599,82.606,82.599,82.6,10600000.0
2008-03-12 04:43:00,82.607,82.61,82.598,82.608,17600000.0
2008-03-12 04:44:00,82.605,82.606,82.596,82.596,17600000.0
2008-03-12 04:45:00,82.593,82.599,82.58,82.597,11200000.0
2008-03-12 04:46:00,82.6,82.6,82.584,82.584,12800000.0
2008-03-12 04:47:00,82.59,82.596,82.586,82.595,16000000.0
2008-03-12 04:48:00,82.579,82.579,82.571,82.574,11200000.0
2008-03-12 04:49:00,82.562,82.563,82.55,82.563,12800000.0
2008-03-12 04:50:00,82.557,82.571,82.556,82.57,17600000.0
2008-03-12 04:51:00,82.569,82.571,82.563,82.563,16000000.0
2008-03-12 04:52:00,82.549,82.549,82.538,82.539,13200000.0
2008-03-12 04:53:00,82.55,82.55,82.543,82.547,12800000.0
2008-03-12 04:54:00,82.549,82.551,82.541,82.546,33000000.0
2008-03-12 04:55:00,82.556,82.556,82.543,82.553,11200000.0
2008-03-12 04:56:00,82.58,82.58,82.55,82.565,16000000.0
2008-03-12 04:57:00,82.569,82.633,82.569,82.613,17600000.0
2008-03-12 04:58:00,82.628,82.657,82.628,82.654,14400000.0
2008-03-12 04:59:00,82.657,82.662,82.646,82.662,17600000.0
2008-03-12 05:00:00,82.653,82.676,82.653,82.675,17600000.0
2008-03-12 05:01:00,82.656,82.679,82.654,82.679,14800000.0
2008-03-12 05:02:00,82.676,82.694,82.676,82.694,17600000.0
2008-03-12 05:03:00,82.691,82.696,82.691,82.693,17600000.0
2008-03-12 05:04:00,82.696,82.696,82.683,82.683,12800000.0
2008-03-12 05:05:00,82.684,82.695,82.684,82.694,12800000.0
2008-03-12 05:06:00,82.661,82.693,82.659,82.691,11200000.0
2008-03-12 05:07:00,82.702,82.703,82.687,82.687,11200000.0
2008-03-12 05:08:00,82.67,82.697,82.668,82.685,11200000.0
2008-03-12 05:09:00,82.692,82.693,82.685,82.688,11200000.0
2008-03-12 05:10:00,82.675,82.675,82.672,82.674,12800000.0
2008-03-12 05:11:00,82.696,82.704,82.696,82.703,11200000.0
2008-03-12 05:12:00,82.7,82.727,82.7,82.72,17600000.0
2008-03-12 05:13:00,82.734,82.739,82.727,82.739,11200000.0
2008-03-12 05:14:00,82.735,82.749,82.732,82.732,16000000.0
2008-03-12 05:15:00,82.731,82.732,82.719,82.719,12800000.0
2008-03-12 05:16:00,82.72,82.729,82.717,82.718,16000000.0
2008-03-12 05:17:00,82.699,82.707,82.696,82.696,17000000.0
2008-03-12 05:18:00,82.7,82.712,82.7,82.709,11200000.0
2008-03-12 05:19:00,82.707,82.715,82.704,82.714,17600000.0
2008-03-12 05:20:00,82.712,82.717,82.712,82.712,12800000.0
2008-03-12 05:21:00,82.692,82.711,82.68,82.704,17600000.0
2008-03-12 05:22:00,82.709,82.722,82.709,82.71,25600000.0
2008-03-12 05:23:00,82.709,82.711,82.696,82.704,17600000.0
2008-03-12 05:24:00,82.698,82.703,82.694,82.698,12800000.0
2008-03-12 05:25:00,82.709,82.722,82.701,82.722,12800000.0
2008-03-12 05:26:00,82.719,82.721,82.701,82.701,10600000.0
2008-03-12 05:27:00,82.689,82.698,82.68,82.698,12800000.0
2008-03-12 05:28:00,82.689,82.699,82.689,82.699,11200000.0
2008-03-12 05:29:00,82.717,82.742,82.715,82.742,17600000.0
2008-03-12 05:30:00,82.74,82.756,82.74,82.756,16400000.0
2008-03-12 05:31:00,82.746,82.751,82.733,82.733,11200000.0
2008-03-12 05:32:00,82.721,82.721,82.685,82.685,12800000.0
2008-03-12 05:33:00,82.7,82.704,82.699,82.703,11200000.0
2008-03-12 05:34:00,82.689,82.705,82.689,82.705,16000000.0
2008-03-12 05:35:00,82.691,82.699,82.688,82.688,11200000.0
2008-03-12 05:36:00,82.711,82.719,82.71,82.715,12800000.0
2008-03-12 05:37:00,82.718,82.729,82.718,82.728,12800000.0
2008-03-12 05:38:00,82.724,82.732,82.72,82.732,9600000.0
2008-03-12 05:39:00,82.729,82.735,82.72,82.72,12800000.0
2008-03-12 05:40:00,82.726,82.726,82.693,82.694,11200000.0
2008-03-12 05:41:00,82.699,82.699,82.663,82.663,11200000.0
2008-03-12 05:42:00,82.661,82.676,82.654,82.676,11200000.0
2008-03-12 05:43:00,82.674,82.678,82.663,82.663,18000000.0
2008-03-12 05:44:00,82.65,82.65,82.634,82.642,14400000.0
2008-03-12 05:45:00,82.648,82.653,82.636,82.652,12800000.0
2008-03-12 05:46:00,82.67,82.67,82.652,82.653,12800000.0
2008-03-12 05:47:00,82.673,82.682,82.673,82.681,12800000.0
2008-03-12 05:48:00,82.674,82.69,82.67,82.686,11200000.0
2008-03-12 05:49:00,82.657,82.663,82.651,82.651,12800000.0
2008-03-12 05:50:00,82.669,82.671,82.656,82.656,12800000.0
2008-03-12 05:51:00,82.657,82.667,82.644,82.663,16000000.0
2008-03-12 05:52:00,82.672,82.676,82.67,82.672,16000000.0
2008-03-12 05:53:00,82.679,82.679,82.663,82.664,12800000.0
2008-03-12 05:54:00,82.669,82.675,82.665,82.665,11200000.0
2008-03-12 05:55:00,82.668,82.669,82.657,82.659,16000000.0
2008-03-12 05:56:00,82.65,82.672,82.648,82.672,17600000.0
2008-03-12 05:57:00,82.677,82.682,82.675,82.676,11200000.0
2008-03-12 05:58:00,82.681,82.681,82.674,82.676,11200000.0
2008-03-12 05:59:00,82.679,82.683,82.67,82.671,17000000.0
2008-03-12 06:00:00,82.662,82.662,82.611,82.612,12800000.0
2008-03-12 06:01:00,82.637,82.639,82.583,82.583,8000000.0
2008-03-12 06:02:00,82.582,82.594,82.579,82.579,17600000.0
2008-03-12 06:03:00,82.586,82.589,82.576,82.576,12200000.0
2008-03-12 06:04:00,82.576,82.584,82.568,82.572,12600000.0
2008-03-12 06:05:00,82.581,82.591,82.578,82.591,11200000.0
2008-03-12 06:06:00,82.595,82.605,82.595,82.605,11200000.0
2008-03-12 06:07:00,82.61,82.643,82.61,82.643,11600000.0
2008-03-12 06:08:00,82.656,82.667,82.656,82.659,17600000.0
2008-03-12 06:09:00,82.64,82.652,82.632,82.652,12800000.0
2008-03-12 06:10:00,82.655,82.657,82.651,82.651,11200000.0
2008-03-12 06:11:00,82.649,82.655,82.643,82.653,35200000.0
2008-03-12 06:12:00,82.672,82.678,82.67,82.677,11200000.0
2008-03-12 06:13:00,82.681,82.681,82.661,82.666,14400000.0
2008-03-12 06:14:00,82.668,82.674,82.666,82.67,17600000.0
2008-03-12 06:15:00,82.653,82.682,82.653,82.667,12800000.0
2008-03-12 06:16:00,82.661,82.662,82.65,82.661,14400000.0
2008-03-12 06:17:00,82.665,82.678,82.647,82.678,14400000.0
2008-03-12 06:18:00,82.67,82.697,82.609,82.697,11200000.0
2008-03-12 06:19:00,82.713,82.725,82.713,82.725,11200000.0
2008-03-12 06:20:00,82.726,82.726,82.715,82.715,12800000.0
2008-03-12 06:21:00,82.631,82.737,82.631,82.719,12800000.0
2008-03-12 06:22:00,82.714,82.717,82.701,82.701,16400000.0
2008-03-12 06:23:00,82.698,82.71,82.697,82.71,11200000.0
2008-03-12 06:24:00,82.734,82.734,82.718,82.718,14400000.0
2008-03-12 06:25:00,82.713,82.716,82.695,82.697,17600000.0
2008-03-12 06:26:00,82.693,82.701,82.689,82.696,11200000.0
2008-03-12 06:27:00,82.687,82.687,82.668,82.672,14400000.0
2008-03-12 06:28:00,82.661,82.672,82.661,82.67,16000000.0
2008-03-12 06:29:00,82.675,82.682,82.673,82.677,12800000.0
2008-03-12 06:30:00,82.672,82.681,82.672,82.681,26600000.0
2008-03-12 06:31:00,82.687,82.689,82.668,82.674,10600000.0
2008-03-12 06:32:00,82.67,82.67,82.661,82.665,22400000.0
2008-03-12 06:33:00,82.67,82.673,82.655,82.665,24400000.0
2008-03-12 06:34:00,82.667,82.677,82.667,82.673,17600000.0
2008-03-12 06:35:00,82.657,82.673,82.657,82.673,11200000.0
2008-03-12 06:36:00,82.677,82.679,82.667,82.674,12800000.0
2008-03-12 06:37:00,82.675,82.69,82.675,82.679,12800000.0
2008-03-12 06:38:00,82.679,82.684,82.676,82.682,17600000.0
2008-03-12 06:39:00,82.684,82.701,82.673,82.673,14800000.0
2008-03-12 06:40:00,82.695,82.713,82.695,82.707,11200000.0
2008-03-12 06:41:00,82.715,82.716,82.707,82.707,8000000.0
2008-03-12 06:42:00,82.703,82.705,82.699,82.7,14400000.0
2008-03-12 06:43:00,82.691,82.691,82.655,82.655,19200000.0
2008-03-12 06:44:00,82.658,82.658,82.65,82.658,11200000.0
2008-03-12 06:45:00,82.663,82.663,82.642,82.652,12800000.0
2008-03-12 06:46:00,82.642,82.684,82.642,82.684,16000000.0
2008-03-12 06:47:00,82.695,82.705,82.668,82.668,12800000.0
2008-03-12 06:48:00,82.643,82.673,82.643,82.673,12800000.0
2008-03-12 06:49:00,82.671,82.675,82.667,82.669,12800000.0
2008-03-12 06:50:00,82.68,82.685,82.67,82.678,14400000.0
2008-03-12 06:51:00,82.657,82.668,82.657,82.667,16000000.0
2008-03-12 06:52:00,82.675,82.682,82.667,82.679,14400000.0
2008-03-12 06:53:00,82.662,82.662,82.648,82.648,12800000.0
2008-03-12 06:54:00,82.654,82.675,82.654,82.657,12800000.0
2008-03-12 06:55:00,82.683,82.72,82.683,82.72,16000000.0
2008-03-12 06:56:00,82.751,82.751,82.731,82.737,12800000.0
2008-03-12 06:57:00,82.725,82.728,82.719,82.719,16000000.0
2008-03-12 06:58:00,82.719,82.722,82.709,82.712,11200000.0
2008-03-12 06:59:00,82.719,82.719,82.697,82.704,18000000.0
2008-03-12 07:00:00,82.711,82.719,82.702,82.719,10600000.0
2008-03-12 07:01:00,82.706,82.714,82.7,82.7,16000000.0
2008-03-12 07:02:00,82.669,82.699,82.669,82.68,12800000.0
2008-03-12 07:03:00,82.707,82.707,82.699,82.703,12800000.0
2008-03-12 07:04:00,82.69,82.696,82.68,82.696,11200000.0
2008-03-12 07:05:00,82.693,82.695,82.676,82.676,12800000.0
2008-03-12 07:06:00,82.69,82.69,82.683,82.686,16000000.0
2008-03-12 07:07:00,82.668,82.672,82.665,82.668,11200000.0
2008-03-12 07:08:00,82.681,82.683,82.678,82.681,28800000.0
2008-03-12 07:09:00,82.685,82.695,82.685,82.692,9600000.0
2008-03-12 07:10:00,82.685,82.688,82.681,82.683,11200000.0
2008-03-12 07:11:00,82.683,82.697,82.682,82.697,17600000.0
2008-03-12 07:12:00,82.689,82.706,82.689,82.699,8000000.0
2008-03-12 07:13:00,82.702,82.727,82.702,82.727,13800000.0
2008-03-12 07:14:00,82.73,82.73,82.718,82.723,12800000.0
2008-03-12 07:15:00,82.728,82.74,82.728,82.736,11200000.0
2008-03-12 07:16:00,82.73,82.754,82.73,82.749,14400000.0
2008-03-12 07:17:00,82.748,82.764,82.745,82.764,11200000.0
2008-03-12 07:18:00,82.787,82.795,82.787,82.791,14400000.0
2008-03-12 07:19:00,82.787,82.787,82.756,82.756,11200000.0
2008-03-12 07:20:00,82.77,82.774,82.768,82.774,14400000.0
2008-03-12 07:21:00,82.764,82.772,82.754,82.757,12800000.0
2008-03-12 07:22:00,82.752,82.752,82.742,82.744,8000000.0
2008-03-12 07:23:00,82.734,82.741,82.723,82.734,16000000.0
2008-03-12 07:24:00,82.73,82.73,82.711,82.712,11200000.0
2008-03-12 07:25:00,82.706,82.71,82.701,82.701,11200000.0
2008-03-12 07:26:00,82.705,82.709,82.696,82.708,12800000.0
2008-03-12 07:27:00,82.717,82.725,82.709,82.723,11200000.0
2008-03-12 07:28:00,82.714,82.716,82.708,82.716,8000000.0
2008-03-12 07:29:00,82.718,82.727,82.716,82.727,27200000.0
2008-03-12 07:30:00,82.714,82.726,82.712,82.712,13200000.0
2008-03-12 07:31:00,82.713,82.719,82.706,82.719,11200000.0
2008-03-12 07:32:00,82.722,82.735,82.717,82.728,12800000.0
2008-03-12 07:33:00,82.723,82.751,82.723,82.751,15400000.0
2008-03-12 07:34:00,82.746,82.746,82.728,82.728,11200000.0
2008-03-12 07:35:00,82.739,82.745,82.736,82.744,16000000.0
2008-03-12 07:36:00,82.74,82.758,82.738,82.754,12800000.0
2008-03-12 07:37:00,82.753,82.754,82.744,82.744,14400000.0
2008-03-12 07:38:00,82.746,82.747,82.735,82.745,16000000.0
2008-03-12 07:39:00,82.738,82.746,82.735,82.735,18600000.0
2008-03-12 07:40:00,82.745,82.747,82.739,82.739,11600000.0
2008-03-12 07:41:00,82.739,82.746,82.737,82.737,31400000.0
2008-03-12 07:42:00,82.724,82.724,82.703,82.708,33600000.0
2008-03-12 07:43:00,82.704,82.712,82.697,82.712,28800000.0
2008-03-12 07:44:00,82.729,82.73,82.715,82.715,17600000.0
2008-03-12 07:45:00,82.723,82.723,82.654,82.71,14800000.0
2008-03-12 07:46:00,82.702,82.721,82.702,82.72,27200000.0
2008-03-12 07:47:00,82.729,82.735,82.721,82.723,11200000.0
2008-03-12 07:48:00,82.691,82.698,82.689,82.693,11200000.0
2008-03-12 07:49:00,82.692,82.696,82.69,82.694,16400000.0
2008-03-12 07:50:00,82.687,82.69,82.682,82.683,11200000.0
2008-03-12 07:51:00,82.683,82.688,82.674,82.688,37800000.0
2008-03-12 07:52:00,82.686,82.686,82.67,82.673,17600000.0
2008-03-12 07:53:00,82.681,82.681,82.67,82.67,11200000.0
2008-03-12 07:54:00,82.684,82.688,82.68,82.684,12800000.0
2008-03-12 07:55:00,82.671,82.676,82.668,82.671,30400000.0
2008-03-12 07:56:00,82.689,82.702,82.689,82.702,16000000.0
2008-03-12 07:57:00,82.707,82.719,82.707,82.71,17600000.0
2008-03-12 07:58:00,82.727,82.744,82.727,82.744,11200000.0
2008-03-12 07:59:00,82.765,82.771,82.76,82.77,17600000.0
2008-03-12 08:00:00,82.769,82.769,82.758,82.769,12800000.0
2008-03-12 08:01:00,82.774,82.778,82.774,82.777,11200000.0
2008-03-12 08:02:00,82.777,82.798,82.767,82.798,12800000.0
2008-03-12 08:03:00,82.81,82.841,82.81,82.841,16000000.0
2008-03-12 08:04:00,82.874,82.874,82.861,82.863,11200000.0
2008-03-12 08:05:00,82.831,82.831,82.808,82.808,13200000.0
2008-03-12 08:06:00,82.809,82.809,82.802,82.808,12800000.0
2008-03-12 08:07:00,82.807,82.822,82.802,82.813,15400000.0
2008-03-12 08:08:00,82.832,82.836,82.829,82.829,12800000.0
2008-03-12 08:09:00,82.825,82.829,82.824,82.827,12800000.0
2008-03-12 08:10:00,82.833,82.843,82.833,82.843,30400000.0
2008-03-12 08:11:00,82.856,82.86,82.846,82.853,12800000.0
2008-03-12 08:12:00,82.846,82.846,82.828,82.828,17600000.0
2008-03-12 08:13:00,82.834,82.853,82.834,82.852,14400000.0
2008-03-12 08:14:00,82.85,82.85,82.833,82.838,15400000.0
2008-03-12 08:15:00,82.834,82.837,82.824,82.829,11200000.0
2008-03-12 08:16:00,82.826,82.831,82.81,82.815,19200000.0
2008-03-12 08:17:00,82.837,82.846,82.836,82.842,11200000.0
2008-03-12 08:18:00,82.839,82.839,82.821,82.825,11200000.0
2008-03-12 08:19:00,82.79,82.79,82.768,82.768,11200000.0
2008-03-12 08:20:00,82.778,82.784,82.772,82.772,12800000.0
2008-03-12 08:21:00,82.763,82.765,82.761,82.765,11200000.0
2008-03-12 08:22:00,82.773,82.789,82.773,82.779,10600000.0
2008-03-12 08:23:00,82.793,82.794,82.785,82.789,16000000.0
2008-03-12 08:24:00,82.788,82.8,82.787,82.787,17600000.0
2008-03-12 08:25:00,82.793,82.802,82.791,82.8,12800000.0
2008-03-12 08:26:00,82.807,82.812,82.803,82.812,12800000.0
2008-03-12 08:27:00,82.801,82.826,82.801,82.826,11200000.0
2008-03-12 08:28:00,82.831,82.831,82.816,82.816,12800000.0
2008-03-12 08:29:00,82.811,82.82,82.811,82.82,11200000.0
2008-03-12 08:30:00,82.82,82.82,82.81,82.811,12800000.0
2008-03-12 08:31:00,82.81,82.81,82.793,82.804,12800000.0
2008-03-12 08:32:00,82.81,82.81,82.795,82.795,14400000.0
2008-03-12 08:33:00,82.792,82.799,82.792,82.795,42000000.0
2008-03-12 08:34:00,82.78,82.78,82.752,82.761,11200000.0
2008-03-12 08:35:00,82.753,82.767,82.751,82.767,48000000.0
2008-03-12 08:36:00,82.754,82.755,82.732,82.738,16000000.0
2008-03-12 08:37:00,82.739,82.749,82.739,82.743,14400000.0
2008-03-12 08:38:00,82.722,82.727,82.715,82.718,17000000.0
2008-03-12 08:39:00,82.7,82.715,82.697,82.705,14400000.0
2008-03-12 08:40:00,82.692,82.712,82.692,82.705,11600000.0
2008-03-12 08:41:00,82.718,82.72,82.713,82.713,32000000.0
2008-03-12 08:42:00,82.706,82.706,82.682,82.683,14400000.0
2008-03-12 08:43:00,82.657,82.657,82.613,82.631,12800000.0
2008-03-12 08:44:00,82.644,82.661,82.64,82.651,16000000.0
2008-03-12 08:45:00,82.66,82.666,82.658,82.666,12800000.0
2008-03-12 08:46:00,82.653,82.655,82.649,82.652,12800000.0
2008-03-12 08:47:00,82.661,82.672,82.661,82.672,23800000.0
2008-03-12 08:48:00,82.668,82.677,82.658,82.677,30400000.0
2008-03-12 08:49:00,82.675,82.686,82.675,82.686,17600000.0
2008-03-12 08:50:00,82.69,82.716,82.69,82.708,12800000.0
2008-03-12 08:51:00,82.718,82.738,82.706,82.738,22400000.0
2008-03-12 08:52:00,82.731,82.751,82.731,82.751,35200000.0
2008-03-12 08:53:00,82.75,82.763,82.745,82.763,56000000.0
2008-03-12 08:54:00,82.763,82.765,82.752,82.752,22400000.0
2008-03-12 08:55:00,82.736,82.746,82.736,82.744,17600000.0
2008-03-12 08:56:00,82.749,82.749,82.725,82.725,14400000.0
2008-03-12 08:57:00,82.71,82.71,82.683,82.683,44000000.0
2008-03-12 08:58:00,82.661,82.672,82.66,82.66,19200000.0
2008-03-12 08:59:00,82.658,82.684,82.651,82.684,14400000.0
2008-03-12 09:00:00,82.689,82.703,82.689,82.703,32400000.0
2008-03-12 09:01:00,82.693,82.693,82.634,82.634,32000000.0
2008-03-12 09:02:00,82.623,82.636,82.623,82.629,19600000.0
2008-03-12 09:03:00,82.624,82.632,82.618,82.632,16000000.0
2008-03-12 09:04:00,82.63,82.684,82.63,82.683,22400000.0
2008-03-12 09:05:00,82.668,82.673,82.665,82.669,19200000.0
2008-03-12 09:06:00,82.67,82.672,82.661,82.665,30400000.0
2008-03-12 09:07:00,82.636,82.636,82.614,82.614,19200000.0
2008-03-12 09:08:00,82.617,82.623,82.616,82.618,12800000.0
2008-03-12 09:09:00,82.6,82.611,82.598,82.609,46400000.0
2008-03-12 09:10:00,82.587,82.61,82.587,82.61,24000000.0
2008-03-12 09:11:00,82.625,82.625,82.601,82.601,28800000.0
2008-03-12 09:12:00,82.605,82.613,82.602,82.602,14400000.0
2008-03-12 09:13:00,82.591,82.604,82.589,82.604,12800000.0
2008-03-12 09:14:00,82.609,82.609,82.587,82.6,12200000.0
2008-03-12 09:15:00,82.598,82.608,82.598,82.608,30400000.0
2008-03-12 09:16:00,82.586,82.598,82.586,82.592,49000000.0
2008-03-12 09:17:00,82.597,82.614,82.597,82.607,78400000.0
2008-03-12 09:18:00,82.593,82.594,82.583,82.588,72000000.0
2008-03-12 09:19:00,82.571,82.583,82.556,82.566,65600000.0
2008-03-12 09:20:00,82.589,82.618,82.589,82.618,76800000.0
2008-03-12 09:21:00,82.639,82.639,82.625,82.627,49600000.0
2008-03-12 09:22:00,82.631,82.635,82.61,82.61,36200000.0
2008-03-12 09:23:00,82.602,82.607,82.594,82.595,69000000.0
2008-03-12 09:24:00,82.577,82.588,82.576,82.582,43200000.0
2008-03-12 09:25:00,82.588,82.588,82.578,82.587,19200000.0
2008-03-12 09:26:00,82.597,82.597,82.583,82.589,32000000.0
2008-03-12 09:27:00,82.587,82.589,82.58,82.58,69800000.0
2008-03-12 09:28:00,82.563,82.567,82.558,82.561,11200000.0
2008-03-12 09:29:00,82.568,82.601,82.568,82.601,36800000.0
2008-03-12 09:30:00,82.611,82.611,82.601,82.61,25600000.0
2008-03-12 09:31:00,82.616,82.628,82.616,82.623,12800000.0
2008-03-12 09:32:00,82.629,82.641,82.629,82.641,33600000.0
2008-03-12 09:33:00,82.639,82.643,82.634,82.634,30400000.0
2008-03-12 09:34:00,82.621,82.626,82.599,82.626,33600000.0
2008-03-12 09:35:00,82.628,82.656,82.628,82.656,52800000.0
2008-03-12 09:36:00,82.657,82.703,82.657,82.703,45800000.0
2008-03-12 09:37:00,82.716,82.716,82.697,82.697,33600000.0
2008-03-12 09:38:00,82.699,82.718,82.699,82.718,12800000.0
2008-03-12 09:39:00,82.723,82.783,82.723,82.783,43200000.0
2008-03-12 09:40:00,82.814,82.829,82.814,82.818,46400000.0
2008-03-12 09:41:00,82.802,82.819,82.79,82.796,30400000.0
2008-03-12 09:42:00,82.847,82.857,82.826,82.826,42600000.0
2008-03-12 09:43:00,82.814,82.814,82.747,82.784,56000000.0
2008-03-12 09:44:00,82.801,82.812,82.797,82.799,30400000.0
2008-03-12 09:45:00,82.791,82.796,82.789,82.791,19200000.0
2008-03-12 09:46:00,82.785,82.794,82.783,82.783,27200000.0
2008-03-12 09:47:00,82.735,82.735,82.706,82.708,12800000.0
2008-03-12 09:48:00,82.706,82.706,82.686,82.697,12800000.0
2008-03-12 09:49:00,82.691,82.7,82.683,82.697,16000000.0
2008-03-12 09:50:00,82.687,82.695,82.675,82.687,33600000.0
2008-03-12 09:51:00,82.69,82.69,82.668,82.681,84200000.0
2008-03-12 09:52:00,82.695,82.726,82.695,82.726,11200000.0
2008-03-12 09:53:00,82.723,82.724,82.697,82.697,30400000.0
2008-03-12 09:54:00,82.678,82.687,82.669,82.669,12800000.0
2008-03-12 09:55:00,82.678,82.695,82.678,82.692,33600000.0
2008-03-12 09:56:00,82.716,82.742,82.705,82.742,36800000.0
2008-03-12 09:57:00,82.747,82.748,82.742,82.748,24000000.0
2008-03-12 09:58:00,82.748,82.757,82.729,82.729,32000000.0
2008-03-12 09:59:00,82.728,82.728,82.671,82.671,51200000.0
2008-03-12 10:00:00,82.67,82.719,82.666,82.719,62400000.0
2008-03-12 10:01:00,82.713,82.736,82.713,82.729,17600000.0
2008-03-12 10:02:00,82.73,82.739,82.727,82.739,36200000.0
2008-03-12 10:03:00,82.749,82.749,82.741,82.742,44800000.0
2008-03-12 10:04:00,82.743,82.759,82.743,82.759,40000000.0
2008-03-12 10:05:00,82.759,82.759,82.748,82.751,37200000.0
2008-03-12 10:06:00,82.763,82.784,82.763,82.784,33600000.0
2008-03-12 10:07:00,82.773,82.773,82.748,82.756,42600000.0
2008-03-12 10:08:00,82.787,82.803,82.782,82.799,49600000.0
2008-03-12 10:09:00,82.793,82.793,82.779,82.786,12800000.0
2008-03-12 10:10:00,82.795,82.8,82.786,82.787,46800000.0
2008-03-12 10:11:00,82.79,82.798,82.787,82.787,58000000.0
2008-03-12 10:12:00,82.781,82.785,82.764,82.764,57600000.0
2008-03-12 10:13:00,82.758,82.772,82.758,82.772,41600000.0
2008-03-12 10:14:00,82.759,82.759,82.748,82.748,30400000.0
2008-03-12 10:15:00,82.745,82.746,82.733,82.737,30400000.0
2008-03-12 10:16:00,82.747,82.754,82.744,82.75,17600000.0
2008-03-12 10:17:00,82.727,82.73,82.717,82.717,12800000.0
2008-03-12 10:18:00,82.722,82.74,82.722,82.74,12800000.0
2008-03-12 10:19:00,82.745,82.745,82.727,82.732,75200000.0
2008-03-12 10:20:00,82.733,82.737,82.728,82.732,16000000.0
2008-03-12 10:21:00,82.725,82.725,82.699,82.716,35600000.0
2008-03-12 10:22:00,82.721,82.73,82.721,82.727,16000000.0
2008-03-12 10:23:00,82.736,82.767,82.736,82.767,33600000.0
2008-03-12 10:24:00,82.778,82.778,82.749,82.749,43600000.0
2008-03-12 10:25:00,82.728,82.728,82.714,82.722,63400000.0
2008-03-12 10:26:00,82.717,82.74,82.71,82.74,36800000.0
2008-03-12 10:27:00,82.771,82.771,82.744,82.748,52800000.0
2008-03-12 10:28:00,82.74,82.74,82.723,82.727,88000000.0
2008-03-12 10:29:00,82.725,82.757,82.725,82.737,17600000.0
2008-03-12 10:30:00,82.734,82.736,82.726,82.736,27200000.0
2008-03-12 10:31:00,82.733,82.745,82.731,82.745,32000000.0
2008-03-12 10:32:00,82.748,82.748,82.725,82.725,45800000.0
2008-03-12 10:33:00,82.714,82.721,82.709,82.721,35200000.0
2008-03-12 10:34:00,82.72,82.72,82.707,82.708,17600000.0
2008-03-12 10:35:00,82.705,82.709,82.694,82.706,12800000.0
2008-03-12 10:36:00,82.697,82.702,82.694,82.695,11200000.0
2008-03-12 10:37:00,82.7,82.707,82.7,82.706,19200000.0
2008-03-12 10:38:00,82.71,82.714,82.706,82.711,28800000.0
2008-03-12 10:39:00,82.704,82.704,82.668,82.668,16400000.0
2008-03-12 10:40:00,82.683,82.683,82.666,82.672,24000000.0
2008-03-12 10:41:00,82.674,82.674,82.645,82.645,58000000.0
2008-03-12 10:42:00,82.648,82.671,82.648,82.659,38400000.0
2008-03-12 10:43:00,82.645,82.65,82.639,82.639,17600000.0
2008-03-12 10:44:00,82.658,82.682,82.658,82.682,19200000.0
2008-03-12 10:45:00,82.687,82.687,82.682,82.683,22400000.0
2008-03-12 10:46:00,82.689,82.72,82.689,82.689,28800000.0
2008-03-12 10:47:00,82.698,82.698,82.687,82.691,25000000.0
2008-03-12 10:48:00,82.698,82.698,82.67,82.675,38400000.0
2008-03-12 10:49:00,82.66,82.66,82.641,82.655,26000000.0
2008-03-12 10:50:00,82.649,82.655,82.645,82.653,59200000.0
2008-03-12 10:51:00,82.668,82.668,82.65,82.657,69200000.0
2008-03-12 10:52:00,82.662,82.673,82.637,82.637,35200000.0
2008-03-12 10:53:00,82.639,82.64,82.621,82.621,59200000.0
2008-03-12 10:54:00,82.612,82.616,82.603,82.616,54400000.0
2008-03-12 10:55:00,82.614,82.617,82.608,82.612,41600000.0
2008-03-12 10:56:00,82.605,82.606,82.587,82.601,44200000.0
2008-03-12 10:57:00,82.568,82.585,82.547,82.569,33000000.0
2008-03-12 10:58:00,82.592,82.592,82.577,82.578,39400000.0
2008-03-12 10:59:00,82.567,82.569,82.56,82.566,49000000.0
2008-03-12 11:00:00,82.565,82.583,82.565,82.573,51600000.0
2008-03-12 11:01:00,82.578,82.587,82.571,82.587,12800000.0
2008-03-12 11:02:00,82.579,82.587,82.579,82.583,19200000.0
2008-03-12 11:03:00,82.591,82.613,82.591,82.613,36800000.0
2008-03-12 11:04:00,82.625,82.635,82.62,82.635,27200000.0
2008-03-12 11:05:00,82.632,82.632,82.621,82.629,10600000.0
2008-03-12 11:06:00,82.63,82.637,82.63,82.636,30400000.0
2008-03-12 11:07:00,82.636,82.641,82.631,82.639,45800000.0
2008-03-12 11:08:00,82.668,82.699,82.668,82.699,32400000.0
2008-03-12 11:09:00,82.672,82.672,82.654,82.654,75200000.0
2008-03-12 11:10:00,82.643,82.648,82.64,82.645,36800000.0
2008-03-12 11:11:00,82.646,82.66,82.626,82.626,52800000.0
2008-03-12 11:12:00,82.63,82.642,82.613,82.613,69200000.0
2008-03-12 11:13:00,82.607,82.615,82.601,82.601,12200000.0
2008-03-12 11:14:00,82.6,82.626,82.599,82.623,58000000.0
2008-03-12 11:15:00,82.634,82.642,82.628,82.636,10600000.0
2008-03-12 11:16:00,82.631,82.641,82.63,82.633,17000000.0
2008-03-12 11:17:00,82.626,82.644,82.624,82.644,54400000.0
2008-03-12 11:18:00,82.637,82.644,82.613,82.63,73600000.0
2008-03-12 11:19:00,82.642,82.648,82.624,82.644,56000000.0
2008-03-12 11:20:00,82.651,82.676,82.649,82.676,34600000.0
2008-03-12 11:21:00,82.662,82.662,82.649,82.65,40000000.0
2008-03-12 11:22:00,82.639,82.639,82.621,82.626,42000000.0
2008-03-12 11:23:00,82.625,82.63,82.618,82.621,50000000.0
2008-03-12 11:24:00,82.616,82.616,82.585,82.585,52200000.0
2008-03-12 11:25:00,82.588,82.599,82.57,82.57,35600000.0
2008-03-12 11:26:00,82.582,82.59,82.574,82.574,27200000.0
2008-03-12 11:27:00,82.584,82.584,82.557,82.559,12800000.0
2008-03-12 11:28:00,82.561,82.595,82.561,82.595,41600000.0
2008-03-12 11:29:00,82.605,82.612,82.594,82.607,43200000.0
2008-03-12 11:30:00,82.606,82.614,82.602,82.614,10600000.0
2008-03-12 11:31:00,82.609,82.609,82.562,82.595,27200000.0
2008-03-12 11:32:00,82.59,82.598,82.59,82.595,35600000.0
2008-03-12 11:33:00,82.599,82.603,82.587,82.587,17600000.0
2008-03-12 11:34:00,82.57,82.57,82.551,82.551,33600000.0
2008-03-12 11:35:00,82.538,82.567,82.538,82.548,17600000.0
2008-03-12 11:36:00,82.54,82.542,82.525,82.542,43200000.0
2008-03-12 11:37:00,82.558,82.573,82.557,82.567,42000000.0
2008-03-12 11:38:00,82.577,82.579,82.57,82.579,27200000.0
2008-03-12 11:39:00,82.573,82.579,82.572,82.573,11200000.0
2008-03-12 11:40:00,82.581,82.593,82.581,82.589,22800000.0
2008-03-12 11:41:00,82.614,82.629,82.605,82.628,38400000.0
2008-03-12 11:42:00,82.625,82.629,82.616,82.629,38400000.0
2008-03-12 11:43:00,82.625,82.625,82.603,82.603,18000000.0
2008-03-12 11:44:00,82.599,82.603,82.571,82.572,58600000.0
2008-03-12 11:45:00,82.591,82.609,82.582,82.593,50000000.0
2008-03-12 11:46:00,82.605,82.605,82.588,82.605,11200000.0
2008-03-12 11:47:00,82.608,82.62,82.608,82.617,56000000.0
2008-03-12 11:48:00,82.609,82.609,82.593,82.608,14400000.0
2008-03-12 11:49:00,82.603,82.604,82.59,82.59,41600000.0
2008-03-12 11:50:00,82.59,82.602,82.59,82.602,44800000.0
2008-03-12 11:51:00,82.596,82.603,82.595,82.599,45200000.0
2008-03-12 11:52:00,82.605,82.605,82.587,82.595,32000000.0
2008-03-12 11:53:00,82.59,82.607,82.588,82.607,35200000.0
2008-03-12 11:54:00,82.6,82.603,82.588,82.603,48000000.0
2008-03-12 11:55:00,82.626,82.64,82.626,82.637,44200000.0
2008-03-12 11:56:00,82.631,82.643,82.626,82.643,64400000.0
2008-03-12 11:57:00,82.648,82.681,82.648,82.681,22400000.0
2008-03-12 11:58:00,82.683,82.683,82.662,82.662,42000000.0
2008-03-12 11:59:00,82.678,82.694,82.678,82.694,51600000.0
2008-03-12 12:00:00,82.71,82.818,82.71,82.818,36800000.0
2008-03-12 12:01:00,82.835,82.837,82.795,82.795,19200000.0
2008-03-12 12:02:00,82.765,82.779,82.734,82.734,12800000.0
2008-03-12 12:03:00,82.726,82.749,82.726,82.746,51200000.0
2008-03-12 12:04:00,82.749,82.749,82.718,82.718,24400000.0
2008-03-12 12:05:00,82.692,82.692,82.668,82.668,28800000.0
2008-03-12 12:06:00,82.642,82.642,82.61,82.635,24000000.0
2008-03-12 12:07:00,82.616,82.633,82.616,82.619,20800000.0
2008-03-12 12:08:00,82.609,82.633,82.609,82.627,43200000.0
2008-03-12 12:09:00,82.63,82.674,82.63,82.657,25600000.0
2008-03-12 12:10:00,82.671,82.685,82.67,82.677,11200000.0
2008-03-12 12:11:00,82.673,82.683,82.658,82.658,27200000.0
2008-03-12 12:12:00,82.633,82.644,82.577,82.577,30400000.0
2008-03-12 12:13:00,82.529,82.542,82.525,82.54,13800000.0
2008-03-12 12:14:00,82.565,82.6,82.563,82.563,16000000.0
2008-03-12 12:15:00,82.57,82.595,82.57,82.595,27200000.0
2008-03-12 12:16:00,82.602,82.602,82.587,82.597,26600000.0
2008-03-12 12:17:00,82.597,82.598,82.589,82.591,43600000.0
2008-03-12 12:18:00,82.601,82.617,82.6,82.617,25600000.0
2008-03-12 12:19:00,82.607,82.607,82.591,82.6,34600000.0
2008-03-12 12:20:00,82.618,82.618,82.592,82.602,36800000.0
2008-03-12 12:21:00,82.597,82.604,82.581,82.581,59200000.0
2008-03-12 12:22:00,82.594,82.626,82.594,82.6,29800000.0
2008-03-12 12:23:00,82.592,82.606,82.592,82.6,32000000.0
2008-03-12 12:24:00,82.62,82.631,82.616,82.621,34000000.0
2008-03-12 12:25:00,82.644,82.695,82.644,82.695,22400000.0
2008-03-12 12:26:00,82.696,82.71,82.678,82.678,30400000.0
2008-03-12 12:27:00,82.638,82.638,82.587,82.593,30400000.0
2008-03-12 12:28:00,82.525,82.525,82.445,82.445,60800000.0
2008-03-12 12:29:00,82.358,82.501,82.345,82.422,114800000.0
2008-03-12 12:30:00,82.543,82.591,82.466,82.591,46400000.0
2008-03-12 12:31:00,82.608,82.608,82.541,82.541,69800000.0
2008-03-12 12:32:00,82.526,82.526,82.515,82.515,28800000.0
2008-03-12 12:33:00,82.511,82.511,82.468,82.468,38800000.0
2008-03-12 12:34:00,82.437,82.482,82.437,82.482,27200000.0
2008-03-12 12:35:00,82.523,82.531,82.502,82.531,25000000.0
2008-03-12 12:36:00,82.535,82.548,82.535,82.538,47200000.0
2008-03-12 12:37:00,82.545,82.548,82.529,82.548,14400000.0
2008-03-12 12:38:00,82.557,82.56,82.547,82.56,14400000.0
2008-03-12 12:39:00,82.559,82.579,82.559,82.573,24000000.0
2008-03-12 12:40:00,82.575,82.575,82.565,82.565,16000000.0
2008-03-12 12:41:00,82.559,82.562,82.544,82.544,21800000.0
2008-03-12 12:42:00,82.507,82.511,82.476,82.511,22400000.0
2008-03-12 12:43:00,82.531,82.558,82.523,82.523,36800000.0
2008-03-12 12:44:00,82.5,82.5,82.484,82.497,22400000.0
2008-03-12 12:45:00,82.5,82.5,82.487,82.487,34600000.0
2008-03-12 12:46:00,82.498,82.503,82.487,82.487,44800000.0
2008-03-12 12:47:00,82.482,82.485,82.481,82.481,8000000.0
2008-03-12 12:48:00,82.47,82.488,82.47,82.488,32400000.0
2008-03-12 12:49:00,82.493,82.493,82.469,82.469,40000000.0
2008-03-12 12:50:00,82.456,82.484,82.456,82.482,16000000.0
2008-03-12 12:51:00,82.477,82.477,82.458,82.459,21800000.0
2008-03-12 12:52:00,82.448,82.467,82.44,82.463,25600000.0
2008-03-12 12:53:00,82.434,82.439,82.427,82.427,11200000.0
2008-03-12 12:54:00,82.403,82.403,82.382,82.385,11200000.0
2008-03-12 12:55:00,82.385,82.406,82.385,82.395,24000000.0
2008-03-12 12:56:00,82.39,82.403,82.381,82.381,12800000.0
2008-03-12 12:57:00,82.391,82.409,82.389,82.409,27200000.0
2008-03-12 12:58:00,82.361,82.401,82.361,82.401,12800000.0
2008-03-12 12:59:00,82.397,82.397,82.341,82.341,14400000.0
2008-03-12 13:00:00,82.346,82.379,82.346,82.379,16000000.0
2008-03-12 13:01:00,82.426,82.426,82.375,82.375,17600000.0
2008-03-12 13:02:00,82.368,82.368,82.356,82.367,12800000.0
2008-03-12 13:03:00,82.352,82.371,82.352,82.363,12800000.0
2008-03-12 13:04:00,82.359,82.367,82.355,82.355,16400000.0
2008-03-12 13:05:00,82.374,82.375,82.36,82.36,12800000.0
2008-03-12 13:06:00,82.354,82.361,82.354,82.354,17600000.0
2008-03-12 13:07:00,82.362,82.418,82.362,82.418,13200000.0
2008-03-12 13:08:00,82.452,82.452,82.424,82.424,32000000.0
2008-03-12 13:09:00,82.395,82.405,82.392,82.405,28800000.0
2008-03-12 13:10:00,82.41,82.428,82.41,82.428,32000000.0
2008-03-12 13:11:00,82.442,82.446,82.441,82.446,19200000.0
2008-03-12 13:12:00,82.451,82.459,82.449,82.453,16000000.0
2008-03-12 13:13:00,82.457,82.458,82.443,82.443,11600000.0
2008-03-12 13:14:00,82.445,82.467,82.445,82.467,11200000.0
2008-03-12 13:15:00,82.47,82.473,82.464,82.473,11200000.0
2008-03-12 13:16:00,82.479,82.488,82.479,82.488,25600000.0
2008-03-12 13:17:00,82.491,82.505,82.479,82.505,12800000.0
2008-03-12 13:18:00,82.501,82.501,82.48,82.48,56000000.0
2008-03-12 13:19:00,82.452,82.46,82.44,82.455,14400000.0
2008-03-12 13:20:00,82.474,82.479,82.466,82.479,12800000.0
2008-03-12 13:21:00,82.477,82.48,82.472,82.478,56000000.0
2008-03-12 13:22:00,82.493,82.5,82.483,82.486,11200000.0
2008-03-12 13:23:00,82.478,82.478,82.446,82.449,13200000.0
2008-03-12 13:24:00,82.446,82.45,82.443,82.443,14400000.0
2008-03-12 13:25:00,82.428,82.428,82.419,82.424,33600000.0
2008-03-12 13:26:00,82.436,82.436,82.426,82.432,24000000.0
2008-03-12 13:27:00,82.424,82.424,82.371,82.373,40000000.0
2008-03-12 13:28:00,82.358,82.381,82.358,82.381,20800000.0
2008-03-12 13:29:00,82.399,82.408,82.399,82.406,22400000.0
2008-03-12 13:30:00,82.403,82.403,82.372,82.372,36800000.0
2008-03-12 13:31:00,82.386,82.413,82.386,82.386,10600000.0
2008-03-12 13:32:00,82.381,82.381,82.368,82.368,18000000.0
2008-03-12 13:33:00,82.37,82.386,82.37,82.372,12200000.0
2008-03-12 13:34:00,82.37,82.379,82.367,82.374,12800000.0
2008-03-12 13:35:00,82.394,82.409,82.394,82.401,12800000.0
2008-03-12 13:36:00,82.355,82.355,82.33,82.33,48000000.0
2008-03-12 13:37:00,82.33,82.339,82.325,82.325,24000000.0
2008-03-12 13:38:00,82.33,82.336,82.315,82.315,28800000.0
2008-03-12 13:39:00,82.305,82.305,82.283,82.283,25600000.0
2008-03-12 13:40:00,82.241,82.248,82.211,82.211,12200000.0
2008-03-12 13:41:00,82.184,82.184,82.138,82.138,16000000.0
2008-03-12 13:42:00,82.116,82.131,82.112,82.112,12800000.0
2008-03-12 13:43:00,82.118,82.152,82.118,82.145,26000000.0
2008-03-12 13:44:00,82.152,82.166,82.152,82.166,28800000.0
2008-03-12 13:45:00,82.167,82.167,82.134,82.14,12800000.0
2008-03-12 13:46:00,82.105,82.105,82.076,82.086,14800000.0
2008-03-12 13:47:00,82.138,82.141,82.112,82.113,27200000.0
2008-03-12 13:48:00,82.114,82.12,82.103,82.114,14400000.0
2008-03-12 13:49:00,82.118,82.136,82.115,82.115,33600000.0
2008-03-12 13:50:00,82.109,82.109,82.088,82.09,33600000.0
2008-03-12 13:51:00,82.088,82.121,82.083,82.121,15400000.0
2008-03-12 13:52:00,82.123,82.13,82.104,82.104,40000000.0
2008-03-12 13:53:00,82.07,82.076,82.062,82.076,36800000.0
2008-03-12 13:54:00,82.09,82.102,82.09,82.099,24000000.0
2008-03-12 13:55:00,82.105,82.113,82.105,82.107,11200000.0
2008-03-12 13:56:00,82.086,82.086,82.016,82.016,14400000.0
2008-03-12 13:57:00,82.008,82.035,82.008,82.035,14400000.0
2008-03-12 13:58:00,82.03,82.049,82.03,82.049,32000000.0
2008-03-12 13:59:00,82.069,82.097,82.069,82.097,47400000.0
2008-03-12 14:00:00,82.089,82.094,82.062,82.062,32000000.0
2008-03-12 14:01:00,82.04,82.04,81.988,81.988,14400000.0
2008-03-12 14:02:00,81.977,81.997,81.977,81.997,29200000.0
2008-03-12 14:03:00,81.99,81.997,81.987,81.993,14400000.0
2008-03-12 14:04:00,82.005,82.061,82.005,82.061,14400000.0
2008-03-12 14:05:00,82.055,82.075,82.052,82.075,25600000.0
2008-03-12 14:06:00,82.076,82.086,82.076,82.085,17600000.0
2008-03-12 14:07:00,82.073,82.089,82.072,82.072,12800000.0
2008-03-12 14:08:00,82.069,82.16,82.069,82.16,24000000.0
2008-03-12 14:09:00,82.15,82.15,82.131,82.131,11200000.0
2008-03-12 14:10:00,82.111,82.135,82.108,82.135,17600000.0
2008-03-12 14:11:00,82.132,82.132,82.107,82.107,12800000.0
2008-03-12 14:12:00,82.086,82.086,82.049,82.049,12800000.0
2008-03-12 14:13:00,82.053,82.056,82.047,82.048,24000000.0
2008-03-12 14:14:00,82.044,82.051,82.036,82.036,20600000.0
2008-03-12 14:15:00,82.03,82.046,82.028,82.046,33600000.0
2008-03-12 14:16:00,82.057,82.057,82.046,82.05,27200000.0
2008-03-12 14:17:00,82.007,82.025,81.998,81.998,11200000.0
2008-03-12 14:18:00,82.019,82.024,82.008,82.008,16000000.0
2008-03-12 14:19:00,82.03,82.03,81.973,81.987,38800000.0
2008-03-12 14:20:00,81.976,81.976,81.918,81.918,14400000.0
2008-03-12 14:21:00,81.893,81.92,81.887,81.92,33600000.0
2008-03-12 14:22:00,81.94,81.978,81.94,81.956,14400000.0
2008-03-12 14:23:00,81.964,81.975,81.959,81.975,17600000.0
2008-03-12 14:24:00,81.969,81.985,81.958,81.977,37200000.0
2008-03-12 14:25:00,82.005,82.013,82.005,82.009,12800000.0
2008-03-12 14:26:00,82.01,82.024,81.986,82.024,19200000.0
2008-03-12 14:27:00,82.021,82.028,82.0,82.0,11200000.0
2008-03-12 14:28:00,81.985,82.0,81.98,81.999,11200000.0
2008-03-12 14:29:00,82.01,82.014,81.979,81.979,12800000.0
2008-03-12 14:30:00,81.995,82.003,81.884,81.884,11200000.0
2008-03-12 14:31:00,81.976,81.978,81.872,81.962,16000000.0
2008-03-12 14:32:00,81.957,81.965,81.957,81.959,12800000.0
2008-03-12 14:33:00,81.961,82.005,81.961,82.005,17600000.0
2008-03-12 14:34:00,81.989,81.99,81.943,81.943,17600000.0
2008-03-12 14:35:00,81.948,81.948,81.928,81.928,11200000.0
2008-03-12 14:36:00,81.924,81.933,81.924,81.931,12800000.0
2008-03-12 14:37:00,81.934,81.947,81.934,81.943,12800000.0
2008-03-12 14:38:00,81.972,81.972,81.95,81.971,11200000.0
2008-03-12 14:39:00,81.987,81.992,81.978,81.979,17600000.0
2008-03-12 14:40:00,81.991,81.994,81.983,81.988,16000000.0
2008-03-12 14:41:00,81.969,82.004,81.966,81.999,11200000.0
2008-03-12 14:42:00,82.01,82.01,81.98,81.986,12800000.0
2008-03-12 14:43:00,82.01,82.012,81.99,82.007,17600000.0
2008-03-12 14:44:00,82.013,82.029,82.012,82.012,12800000.0
2008-03-12 14:45:00,82.006,82.036,82.006,82.021,12800000.0
2008-03-12 14:46:00,82.02,82.033,82.015,82.033,17600000.0
2008-03-12 14:47:00,82.051,82.07,82.051,82.07,12800000.0
2008-03-12 14:48:00,81.999,82.044,81.996,82.044,11200000.0
2008-03-12 14:49:00,82.022,82.022,81.953,81.953,16000000.0
2008-03-12 14:50:00,82.01,82.03,82.01,82.028,12800000.0
2008-03-12 14:51:00,82.018,82.026,82.015,82.026,17600000.0
2008-03-12 14:52:00,82.015,82.034,82.015,82.029,14400000.0
2008-03-12 14:53:00,82.023,82.023,82.008,82.017,11200000.0
2008-03-12 14:54:00,82.02,82.053,82.012,82.053,12800000.0
2008-03-12 14:55:00,82.095,82.118,82.095,82.118,11200000.0
2008-03-12 14:56:00,82.136,82.136,82.113,82.113,16000000.0
2008-03-12 14:57:00,82.141,82.141,82.118,82.118,12800000.0
2008-03-12 14:58:00,82.098,82.098,82.057,82.089,14400000.0
2008-03-12 14:59:00,82.101,82.101,82.063,82.063,12800000.0
2008-03-12 15:00:00,82.067,82.085,82.067,82.072,16000000.0
2008-03-12 15:01:00,82.07,82.07,82.053,82.057,18000000.0
2008-03-12 15:02:00,82.071,82.071,82.053,82.053,11200000.0
2008-03-12 15:03:00,82.055,82.082,82.055,82.082,11200000.0
2008-03-12 15:04:00,82.097,82.097,82.075,82.075,16000000.0
2008-03-12 15:05:00,82.069,82.104,82.068,82.104,12800000.0
2008-03-12 15:06:00,82.106,82.117,82.106,82.111,11600000.0
2008-03-12 15:07:00,82.14,82.15,82.14,82.147,11200000.0
2008-03-12 15:08:00,82.121,82.128,82.119,82.119,11200000.0
2008-03-12 15:09:00,82.144,82.153,82.143,82.153,14800000.0
2008-03-12 15:10:00,82.157,82.166,82.154,82.166,16000000.0
2008-03-12 15:11:00,82.126,82.162,82.119,82.162,11200000.0
2008-03-12 15:12:00,82.156,82.17,82.156,82.17,12800000.0
2008-03-12 15:13:00,82.182,82.215,82.182,82.215,12800000.0
2008-03-12 15:14:00,82.209,82.209,82.191,82.195,16000000.0
2008-03-12 15:15:00,82.177,82.182,82.162,82.179,17600000.0
2008-03-12 15:16:00,82.186,82.199,82.186,82.187,12800000.0
2008-03-12 15:17:00,82.17,82.171,82.165,82.17,13800000.0
2008-03-12 15:18:00,82.186,82.198,82.186,82.194,12800000.0
2008-03-12 15:19:00,82.183,82.183,82.155,82.166,16000000.0
2008-03-12 15:20:00,82.169,82.187,82.169,82.186,16000000.0
2008-03-12 15:21:00,82.202,82.21,82.111,82.21,17600000.0
2008-03-12 15:22:00,82.24,82.24,82.206,82.206,11200000.0
2008-03-12 15:23:00,82.21,82.25,82.21,82.249,11200000.0
2008-03-12 15:24:00,82.243,82.271,82.237,82.271,11200000.0
2008-03-12 15:25:00,82.283,82.283,82.256,82.256,12800000.0
2008-03-12 15:26:00,82.252,82.252,82.237,82.246,14400000.0
2008-03-12 15:27:00,82.237,82.237,82.213,82.213,12800000.0
2008-03-12 15:28:00,82.197,82.229,82.197,82.218,12800000.0
2008-03-12 15:29:00,82.232,82.233,82.217,82.217,17400000.0
2008-03-12 15:30:00,82.223,82.226,82.21,82.226,17600000.0
2008-03-12 15:31:00,82.233,82.241,82.215,82.215,12800000.0
2008-03-12 15:32:00,82.201,82.226,82.194,82.226,11200000.0
2008-03-12 15:33:00,82.242,82.298,82.242,82.298,11200000.0
2008-03-12 15:34:00,82.346,82.372,82.346,82.372,11200000.0
2008-03-12 15:35:00,82.367,82.367,82.357,82.362,12800000.0
2008-03-12 15:36:00,82.374,82.379,82.355,82.355,14400000.0
2008-03-12 15:37:00,82.323,82.344,82.323,82.341,16000000.0
2008-03-12 15:38:00,82.354,82.356,82.336,82.351,16000000.0
2008-03-12 15:39:00,82.358,82.358,82.343,82.351,14400000.0
2008-03-12 15:40:00,82.33,82.33,82.299,82.301,12800000.0
2008-03-12 15:41:00,82.287,82.287,82.261,82.261,16000000.0
2008-03-12 15:42:00,82.265,82.265,82.18,82.24,17600000.0
2008-03-12 15:43:00,82.228,82.231,82.209,82.209,12800000.0
2008-03-12 15:44:00,82.228,82.228,82.196,82.196,12800000.0
2008-03-12 15:45:00,82.156,82.158,82.148,82.149,12800000.0
2008-03-12 15:46:00,82.125,82.135,82.116,82.116,11200000.0
2008-03-12 15:47:00,82.11,82.11,82.09,82.096,11200000.0
2008-03-12 15:48:00,82.102,82.106,82.04,82.042,12800000.0
2008-03-12 15:49:00,82.037,82.077,82.037,82.077,11200000.0
2008-03-12 15:50:00,82.09,82.103,82.09,82.096,14400000.0
2008-03-12 15:51:00,82.072,82.072,82.05,82.05,11200000.0
2008-03-12 15:52:00,82.051,82.051,82.023,82.033,11200000.0
2008-03-12 15:53:00,82.02,82.027,82.012,82.027,12800000.0
2008-03-12 15:54:00,82.054,82.06,82.039,82.06,17600000.0
2008-03-12 15:55:00,82.068,82.075,82.058,82.075,17600000.0
2008-03-12 15:56:00,82.082,82.108,82.082,82.108,10600000.0
2008-03-12 15:57:00,82.115,82.131,82.112,82.13,14400000.0
2008-03-12 15:58:00,82.119,82.134,82.119,82.134,11200000.0
2008-03-12 15:59:00,82.113,82.113,82.103,82.106,10600000.0
2008-03-12 16:00:00,82.137,82.158,82.137,82.139,11200000.0
2008-03-12 16:01:00,82.093,82.098,82.088,82.089,11200000.0
2008-03-12 16:02:00,82.062,82.069,82.048,82.048,17600000.0
2008-03-12 16:03:00,82.051,82.111,82.051,82.111,12800000.0
2008-03-12 16:04:00,82.094,82.094,82.022,82.074,11600000.0
2008-03-12 16:05:00,82.062,82.062,82.046,82.058,14400000.0
2008-03-12 16:06:00,82.054,82.057,82.037,82.047,16000000.0
2008-03-12 16:07:00,82.05,82.062,82.05,82.056,11200000.0
2008-03-12 16:08:00,82.051,82.051,82.039,82.048,11200000.0
2008-03-12 16:09:00,82.055,82.059,82.051,82.051,12800000.0
2008-03-12 16:10:00,82.063,82.081,82.063,82.081,12800000.0
2008-03-12 16:11:00,82.092,82.095,82.08,82.093,11200000.0
2008-03-12 16:12:00,82.087,82.087,82.055,82.057,17600000.0
2008-03-12 16:13:00,82.077,82.083,82.076,82.076,11200000.0
2008-03-12 16:14:00,82.102,82.131,82.102,82.131,14400000.0
2008-03-12 16:15:00,82.147,82.151,82.137,82.137,11200000.0
2008-03-12 16:16:00,82.121,82.136,82.109,82.136,11200000.0
2008-03-12 16:17:00,82.135,82.135,82.114,82.116,17600000.0
2008-03-12 16:18:00,82.124,82.129,82.118,82.123,16000000.0
2008-03-12 16:19:00,82.097,82.106,82.081,82.098,11200000.0
2008-03-12 16:20:00,82.153,82.165,82.15,82.157,11200000.0
2008-03-12 16:21:00,82.133,82.134,82.112,82.112,11200000.0
2008-03-12 16:22:00,82.108,82.126,82.108,82.126,11200000.0
2008-03-12 16:23:00,82.135,82.144,82.135,82.137,12800000.0
2008-03-12 16:24:00,82.129,82.135,82.126,82.131,11200000.0
2008-03-12 16:25:00,82.134,82.15,82.134,82.15,12800000.0
2008-03-12 16:26:00,82.136,82.147,82.13,82.13,12800000.0
2008-03-12 16:27:00,82.119,82.125,82.115,82.121,17600000.0
2008-03-12 16:28:00,82.117,82.117,82.094,82.094,11200000.0
2008-03-12 16:29:00,82.081,82.081,82.068,82.079,14400000.0
2008-03-12 16:30:00,82.084,82.084,82.072,82.08,14400000.0
2008-03-12 16:31:00,82.072,82.072,82.053,82.056,13800000.0
2008-03-12 16:32:00,82.058,82.058,82.024,82.032,11200000.0
2008-03-12 16:33:00,82.025,82.025,81.993,81.993,14400000.0
2008-03-12 16:34:00,82.017,82.037,82.011,82.033,17000000.0
2008-03-12 16:35:00,82.042,82.068,82.039,82.068,12800000.0
2008-03-12 16:36:00,82.09,82.132,82.09,82.132,11200000.0
2008-03-12 16:37:00,82.14,82.202,82.14,82.202,12800000.0
2008-03-12 16:38:00,82.195,82.195,82.172,82.191,14400000.0
2008-03-12 16:39:00,82.172,82.225,82.172,82.225,12800000.0
2008-03-12 16:40:00,82.218,82.218,82.195,82.195,17600000.0
2008-03-12 16:41:00,82.191,82.218,82.191,82.211,12800000.0
2008-03-12 16:42:00,82.196,82.197,82.168,82.18,11200000.0
2008-03-12 16:43:00,82.183,82.183,82.167,82.169,12800000.0
2008-03-12 16:44:00,82.174,82.186,82.163,82.186,11200000.0
2008-03-12 16:45:00,82.198,82.203,82.194,82.2,11200000.0
2008-03-12 16:46:00,82.212,82.238,82.208,82.238,14400000.0
2008-03-12 16:47:00,82.229,82.243,82.228,82.239,17600000.0
2008-03-12 16:48:00,82.249,82.268,82.249,82.268,11200000.0
2008-03-12 16:49:00,82.278,82.281,82.255,82.273,12800000.0
2008-03-12 16:50:00,82.283,82.318,82.283,82.317,17600000.0
2008-03-12 16:51:00,82.304,82.304,82.238,82.238,11200000.0
2008-03-12 16:52:00,82.298,82.298,82.26,82.266,17600000.0
2008-03-12 16:53:00,82.262,82.266,82.239,82.239,17600000.0
2008-03-12 16:54:00,82.231,82.231,82.208,82.225,17600000.0
2008-03-12 16:55:00,82.238,82.244,82.232,82.243,14400000.0
2008-03-12 16:56:00,82.261,82.271,82.256,82.266,12800000.0
2008-03-12 16:57:00,82.28,82.287,82.279,82.286,16000000.0
2008-03-12 16:58:00,82.297,82.297,82.284,82.284,12800000.0
2008-03-12 16:59:00,82.284,82.289,82.274,82.274,12800000.0
2008-03-12 17:00:00,82.26,82.299,82.26,82.299,11200000.0
2008-03-12 17:01:00,82.309,82.389,82.236,82.389,12800000.0
2008-03-12 17:02:00,82.374,82.374,82.365,82.365,15400000.0
2008-03-12 17:03:00,82.374,82.38,82.361,82.361,11200000.0
2008-03-12 17:04:00,82.363,82.363,82.328,82.348,11200000.0
2008-03-12 17:05:00,82.354,82.361,82.342,82.347,17600000.0
2008-03-12 17:06:00,82.324,82.337,82.316,82.336,11200000.0
2008-03-12 17:07:00,82.348,82.348,82.336,82.342,11200000.0
2008-03-12 17:08:00,82.356,82.377,82.356,82.371,17600000.0
2008-03-12 17:09:00,82.345,82.354,82.341,82.341,16000000.0
2008-03-12 17:10:00,82.34,82.342,82.331,82.331,11200000.0
2008-03-12 17:11:00,82.354,82.359,82.345,82.359,12600000.0
2008-03-12 17:12:00,82.375,82.399,82.354,82.399,12800000.0
2008-03-12 17:13:00,82.424,82.429,82.419,82.419,12800000.0
2008-03-12 17:14:00,82.431,82.445,82.431,82.436,12200000.0
2008-03-12 17:15:00,82.446,82.475,82.441,82.475,12800000.0
2008-03-12 17:16:00,82.488,82.508,82.488,82.508,11200000.0
2008-03-12 17:17:00,82.501,82.501,82.484,82.489,11200000.0
2008-03-12 17:18:00,82.488,82.488,82.466,82.466,12800000.0
2008-03-12 17:19:00,82.443,82.449,82.437,82.437,16000000.0
2008-03-12 17:20:00,82.437,82.437,82.407,82.407,11200000.0
2008-03-12 17:21:00,82.422,82.431,82.414,82.427,12800000.0
2008-03-12 17:22:00,82.4,82.415,82.323,82.407,11200000.0
2008-03-12 17:23:00,82.395,82.401,82.393,82.393,11200000.0
2008-03-12 17:24:00,82.388,82.43,82.388,82.43,11200000.0
2008-03-12 17:25:00,82.443,82.453,82.415,82.415,11200000.0
2008-03-12 17:26:00,82.421,82.441,82.421,82.437,11200000.0
2008-03-12 17:27:00,82.427,82.45,82.42,82.42,17600000.0
2008-03-12 17:28:00,82.421,82.45,82.42,82.45,12800000.0
2008-03-12 17:29:00,82.46,82.471,82.453,82.453,12800000.0
2008-03-12 17:30:00,82.469,82.515,82.469,82.515,11200000.0
2008-03-12 17:31:00,82.519,82.558,82.519,82.551,12800000.0
2008-03-12 17:32:00,82.531,82.531,82.447,82.447,11200000.0
2008-03-12 17:33:00,82.436,82.447,82.436,82.444,12800000.0
2008-03-12 17:34:00,82.431,82.431,82.377,82.381,11200000.0
2008-03-12 17:35:00,82.354,82.382,82.348,82.382,12800000.0
2008-03-12 17:36:00,82.366,82.366,82.347,82.355,11200000.0
2008-03-12 17:37:00,82.357,82.362,82.343,82.343,11200000.0
2008-03-12 17:38:00,82.34,82.36,82.34,82.343,16000000.0
2008-03-12 17:39:00,82.363,82.386,82.363,82.383,17600000.0
2008-03-12 17:40:00,82.392,82.398,82.381,82.389,11200000.0
2008-03-12 17:41:00,82.401,82.412,82.391,82.408,10600000.0
2008-03-12 17:42:00,82.437,82.443,82.372,82.372,11200000.0
2008-03-12 17:43:00,82.379,82.416,82.379,82.416,12800000.0
2008-03-12 17:44:00,82.413,82.413,82.398,82.401,12800000.0
2008-03-12 17:45:00,82.401,82.406,82.353,82.353,10600000.0
2008-03-12 17:46:00,82.372,82.389,82.372,82.38,12200000.0
2008-03-12 17:47:00,82.373,82.383,82.367,82.367,12800000.0
2008-03-12 17:48:00,82.356,82.374,82.356,82.374,11200000.0
2008-03-12 17:49:00,82.376,82.413,82.367,82.409,17600000.0
2008-03-12 17:50:00,82.402,82.435,82.392,82.435,12800000.0
2008-03-12 17:51:00,82.445,82.554,82.445,82.554,11200000.0
2008-03-12 17:52:00,82.535,82.535,82.513,82.516,12800000.0
2008-03-12 17:53:00,82.52,82.565,82.52,82.565,16000000.0
2008-03-12 17:54:00,82.571,82.571,82.546,82.56,14800000.0
2008-03-12 17:55:00,82.568,82.568,82.459,82.548,11200000.0
2008-03-12 17:56:00,82.525,82.539,82.525,82.537,11200000.0
2008-03-12 17:57:00,82.529,82.554,82.483,82.554,16400000.0
2008-03-12 17:58:00,82.581,82.581,82.549,82.549,12800000.0
2008-03-12 17:59:00,82.543,82.543,82.52,82.524,11200000.0
2008-03-12 18:00:00,82.518,82.525,82.494,82.494,17600000.0
2008-03-12 18:01:00,82.487,82.487,82.39,82.482,17600000.0
2008-03-12 18:02:00,82.463,82.473,82.463,82.469,17600000.0
2008-03-12 18:03:00,82.455,82.469,82.455,82.469,14400000.0
2008-03-12 18:04:00,82.458,82.468,82.458,82.468,11200000.0
2008-03-12 18:05:00,82.463,82.482,82.458,82.481,11200000.0
2008-03-12 18:06:00,82.507,82.517,82.502,82.517,12200000.0
2008-03-12 18:07:00,82.512,82.525,82.509,82.525,11200000.0
2008-03-12 18:08:00,82.542,82.55,82.538,82.538,16000000.0
2008-03-12 18:09:00,82.54,82.546,82.54,82.545,16000000.0
2008-03-12 18:10:00,82.559,82.583,82.559,82.577,12800000.0
2008-03-12 18:11:00,82.603,82.647,82.603,82.647,11200000.0
2008-03-12 18:12:00,82.649,82.65,82.64,82.649,12600000.0
2008-03-12 18:13:00,82.672,82.691,82.672,82.691,10600000.0
2008-03-12 18:14:00,82.701,82.714,82.696,82.714,12800000.0
2008-03-12 18:15:00,82.714,82.717,82.688,82.689,12800000.0
2008-03-12 18:16:00,82.64,82.64,82.595,82.608,12800000.0
2008-03-12 18:17:00,82.614,82.614,82.577,82.593,16000000.0
2008-03-12 18:18:00,82.59,82.6,82.589,82.594,11200000.0
2008-03-12 18:19:00,82.572,82.581,82.557,82.557,8000000.0
2008-03-12 18:20:00,82.518,82.518,82.493,82.493,12800000.0
2008-03-12 18:21:00,82.499,82.506,82.49,82.505,11200000.0
2008-03-12 18:22:00,82.502,82.527,82.453,82.527,16000000.0
2008-03-12 18:23:00,82.523,82.554,82.523,82.554,16000000.0
2008-03-12 18:24:00,82.535,82.535,82.515,82.515,12800000.0
2008-03-12 18:25:00,82.511,82.522,82.511,82.52,11200000.0
2008-03-12 18:26:00,82.534,82.55,82.534,82.549,12800000.0
2008-03-12 18:27:00,82.534,82.557,82.534,82.541,14400000.0
2008-03-12 18:28:00,82.533,82.533,82.498,82.498,12800000.0
2008-03-12 18:29:00,82.485,82.515,82.485,82.506,12800000.0
2008-03-12 18:30:00,82.52,82.572,82.52,82.572,11200000.0
2008-03-12 18:31:00,82.568,82.568,82.531,82.531,12200000.0
2008-03-12 18:32:00,82.558,82.566,82.557,82.562,10600000.0
2008-03-12 18:33:00,82.553,82.561,82.54,82.555,11200000.0
2008-03-12 18:34:00,82.568,82.575,82.567,82.575,12200000.0
2008-03-12 18:35:00,82.572,82.574,82.562,82.574,12800000.0
2008-03-12 18:36:00,82.569,82.569,82.546,82.546,12800000.0
2008-03-12 18:37:00,82.558,82.572,82.556,82.572,17600000.0
2008-03-12 18:38:00,82.568,82.568,82.554,82.558,11200000.0
2008-03-12 18:39:00,82.553,82.553,82.542,82.543,16000000.0
2008-03-12 18:40:00,82.558,82.566,82.558,82.566,12800000.0
2008-03-12 18:41:00,82.564,82.577,82.559,82.559,14400000.0
2008-03-12 18:42:00,82.56,82.573,82.56,82.573,11200000.0
2008-03-12 18:43:00,82.567,82.567,82.533,82.533,12800000.0
2008-03-12 18:44:00,82.536,82.538,82.526,82.532,11200000.0
2008-03-12 18:45:00,82.533,82.533,82.464,82.464,11200000.0
2008-03-12 18:46:00,82.439,82.439,82.421,82.423,11200000.0
2008-03-12 18:47:00,82.413,82.414,82.401,82.401,12800000.0
2008-03-12 18:48:00,82.408,82.413,82.387,82.394,12800000.0
2008-03-12 18:49:00,82.377,82.377,82.337,82.337,12800000.0
2008-03-12 18:50:00,82.332,82.338,82.32,82.328,17600000.0
2008-03-12 18:51:00,82.329,82.33,82.321,82.329,12800000.0
2008-03-12 18:52:00,82.346,82.358,82.345,82.356,12800000.0
2008-03-12 18:53:00,82.378,82.383,82.364,82.365,12800000.0
2008-03-12 18:54:00,82.358,82.37,82.358,82.37,11200000.0
2008-03-12 18:55:00,82.375,82.377,82.366,82.371,11200000.0
2008-03-12 18:56:00,82.372,82.381,82.359,82.38,16000000.0
2008-03-12 18:57:00,82.381,82.4,82.381,82.4,11200000.0
2008-03-12 18:58:00,82.397,82.401,82.386,82.386,11200000.0
2008-03-12 18:59:00,82.384,82.438,82.384,82.438,17000000.0
2008-03-12 19:00:00,82.454,82.454,82.442,82.452,12800000.0
2008-03-12 19:01:00,82.449,82.461,82.448,82.461,12800000.0
2008-03-12 19:02:00,82.474,82.482,82.468,82.468,10600000.0
2008-03-12 19:03:00,82.494,82.503,82.491,82.503,12800000.0
2008-03-12 19:04:00,82.49,82.502,82.484,82.484,16000000.0
2008-03-12 19:05:00,82.461,82.464,82.458,82.458,14400000.0
2008-03-12 19:06:00,82.452,82.458,82.448,82.458,16000000.0
2008-03-12 19:07:00,82.464,82.466,82.454,82.463,11200000.0
2008-03-12 19:08:00,82.477,82.482,82.47,82.471,17600000.0
2008-03-12 19:09:00,82.484,82.505,82.484,82.505,12800000.0
2008-03-12 19:10:00,82.497,82.504,82.486,82.504,18000000.0
2008-03-12 19:11:00,82.494,82.494,82.462,82.462,12800000.0
2008-03-12 19:12:00,82.461,82.463,82.446,82.446,11200000.0
2008-03-12 19:13:00,82.433,82.433,82.423,82.423,11200000.0
2008-03-12 19:14:00,82.406,82.419,82.397,82.397,16000000.0
2008-03-12 19:15:00,82.38,82.387,82.378,82.387,12800000.0
2008-03-12 19:16:00,82.42,82.43,82.41,82.41,12800000.0
2008-03-12 19:17:00,82.403,82.407,82.39,82.39,12800000.0
2008-03-12 19:18:00,82.368,82.368,82.35,82.351,17600000.0
2008-03-12 19:19:00,82.326,82.344,82.326,82.337,16000000.0
2008-03-12 19:20:00,82.339,82.339,82.321,82.327,16000000.0
2008-03-12 19:21:00,82.329,82.358,82.323,82.355,11200000.0
2008-03-12 19:22:00,82.322,82.322,82.305,82.312,11200000.0
2008-03-12 19:23:00,82.314,82.342,82.314,82.335,17600000.0
2008-03-12 19:24:00,82.352,82.363,82.352,82.357,17600000.0
2008-03-12 19:25:00,82.343,82.343,82.33,82.341,17000000.0
2008-03-12 19:26:00,82.337,82.341,82.326,82.326,11200000.0
2008-03-12 19:27:00,82.315,82.315,82.28,82.28,11600000.0
2008-03-12 19:28:00,82.292,82.309,82.284,82.284,12800000.0
2008-03-12 19:29:00,82.287,82.296,82.281,82.281,11200000.0
2008-03-12 19:30:00,82.285,82.298,82.27,82.27,14400000.0
2008-03-12 19:31:00,82.252,82.267,82.246,82.267,11200000.0
2008-03-12 19:32:00,82.254,82.254,82.216,82.216,12800000.0
2008-03-12 19:33:00,82.216,82.224,82.206,82.206,12800000.0
2008-03-12 19:34:00,82.211,82.221,82.211,82.22,12800000.0
2008-03-12 19:35:00,82.208,82.23,82.208,82.221,18000000.0
2008-03-12 19:36:00,82.216,82.216,82.211,82.213,11200000.0
2008-03-12 19:37:00,82.206,82.213,82.203,82.211,11200000.0
2008-03-12 19:38:00,82.203,82.224,82.203,82.221,17600000.0
2008-03-12 19:39:00,82.22,82.22,82.201,82.215,16000000.0
2008-03-12 19:40:00,82.222,82.253,82.222,82.25,14400000.0
2008-03-12 19:41:00,82.249,82.249,82.234,82.236,12800000.0
2008-03-12 19:42:00,82.211,82.211,82.142,82.142,12800000.0
2008-03-12 19:43:00,82.126,82.146,82.107,82.146,11200000.0
2008-03-12 19:44:00,82.136,82.156,82.128,82.156,16000000.0
2008-03-12 19:45:00,82.151,82.151,82.132,82.132,12800000.0
2008-03-12 19:46:00,82.128,82.143,82.128,82.143,11200000.0
2008-03-12 19:47:00,82.144,82.156,82.144,82.144,16000000.0
2008-03-12 19:48:00,82.15,82.182,82.149,82.182,11200000.0
2008-03-12 19:49:00,82.186,82.227,82.186,82.212,12800000.0
2008-03-12 19:50:00,82.27,82.293,82.266,82.283,12800000.0
2008-03-12 19:51:00,82.273,82.277,82.252,82.253,12800000.0
2008-03-12 19:52:00,82.237,82.237,82.201,82.206,11200000.0
2008-03-12 19:53:00,82.19,82.202,82.184,82.202,17600000.0
2008-03-12 19:54:00,82.205,82.209,82.19,82.209,14400000.0
2008-03-12 19:55:00,82.235,82.243,82.22,82.22,9600000.0
2008-03-12 19:56:00,82.243,82.249,82.237,82.237,11200000.0
2008-03-12 19:57:00,82.258,82.258,82.244,82.245,9600000.0
2008-03-12 19:58:00,82.255,82.255,82.238,82.24,14400000.0
2008-03-12 19:59:00,82.228,82.239,82.218,82.233,14400000.0
2008-03-12 20:00:00,82.236,82.243,82.226,82.226,12800000.0
2008-03-12 20:01:00,82.217,82.217,82.165,82.165,11200000.0
2008-03-12 20:02:00,82.176,82.225,82.176,82.218,11200000.0
2008-03-12 20:03:00,82.233,82.247,82.224,82.247,16000000.0
2008-03-12 20:04:00,82.237,82.241,82.219,82.234,12200000.0
2008-03-12 20:05:00,82.219,82.219,82.204,82.204,12800000.0
2008-03-12 20:06:00,82.196,82.199,82.17,82.17,12800000.0
2008-03-12 20:07:00,82.163,82.169,82.163,82.168,7400000.0
2008-03-12 20:08:00,82.183,82.211,82.176,82.211,12800000.0
2008-03-12 20:09:00,82.204,82.209,82.194,82.209,16000000.0
2008-03-12 20:10:00,82.221,82.241,82.212,82.212,17600000.0
2008-03-12 20:11:00,82.195,82.199,82.181,82.181,14400000.0
2008-03-12 20:12:00,82.155,82.168,82.155,82.162,13800000.0
2008-03-12 20:13:00,82.164,82.184,82.164,82.184,11200000.0
2008-03-12 20:14:00,82.188,82.212,82.187,82.212,11200000.0
2008-03-12 20:15:00,82.219,82.228,82.207,82.228,11200000.0
2008-03-12 20:16:00,82.234,82.25,82.229,82.25,12800000.0
2008-03-12 20:17:00,82.25,82.25,82.235,82.238,12800000.0
2008-03-12 20:18:00,82.228,82.276,82.228,82.276,12800000.0
2008-03-12 20:19:00,82.286,82.325,82.286,82.325,11200000.0
2008-03-12 20:20:00,82.342,82.37,82.342,82.37,11200000.0
2008-03-12 20:21:00,82.348,82.348,82.317,82.334,12800000.0
2008-03-12 20:22:00,82.333,82.351,82.333,82.351,11200000.0
2008-03-12 20:23:00,82.376,82.38,82.357,82.357,11200000.0
2008-03-12 20:24:00,82.364,82.364,82.34,82.34,16000000.0
2008-03-12 20:25:00,82.352,82.377,82.352,82.377,12800000.0
2008-03-12 20:26:00,82.378,82.381,82.368,82.381,11200000.0
2008-03-12 20:27:00,82.377,82.393,82.377,82.393,12200000.0
2008-03-12 20:28:00,82.394,82.403,82.393,82.4,17600000.0
2008-03-12 20:29:00,82.414,82.415,82.4,82.4,12800000.0
2008-03-12 20:30:00,82.396,82.403,82.387,82.393,14400000.0
2008-03-12 20:31:00,82.415,82.434,82.415,82.434,14400000.0
2008-03-12 20:32:00,82.453,82.475,82.453,82.471,16000000.0
2008-03-12 20:33:00,82.484,82.495,82.48,82.48,16000000.0
2008-03-12 20:34:00,82.491,82.53,82.491,82.525,16000000.0
2008-03-12 20:35:00,82.562,82.587,82.562,82.585,16000000.0
2008-03-12 20:36:00,82.579,82.579,82.564,82.569,11200000.0
2008-03-12 20:37:00,82.546,82.546,82.504,82.504,17600000.0
2008-03-12 20:38:00,82.497,82.5,82.457,82.457,12800000.0
2008-03-12 20:39:00,82.449,82.453,82.439,82.449,16000000.0
2008-03-12 20:40:00,82.453,82.466,82.45,82.466,12800000.0
2008-03-12 20:41:00,82.467,82.473,82.465,82.469,13800000.0
2008-03-12 20:42:00,82.485,82.497,82.482,82.497,12800000.0
2008-03-12 20:43:00,82.536,82.552,82.535,82.552,17600000.0
2008-03-12 20:44:00,82.559,82.563,82.544,82.544,11600000.0
2008-03-12 20:45:00,82.505,82.505,82.451,82.451,11200000.0
2008-03-12 20:46:00,82.471,82.474,82.457,82.457,12800000.0
2008-03-12 20:47:00,82.444,82.444,82.376,82.432,11200000.0
2008-03-12 20:48:00,82.431,82.433,82.419,82.425,12800000.0
2008-03-12 20:49:00,82.426,82.436,82.421,82.435,11200000.0
2008-03-12 20:50:00,82.443,82.446,82.418,82.418,12800000.0
2008-03-12 20:51:00,82.426,82.444,82.426,82.441,11200000.0
2008-03-12 20:52:00,82.446,82.448,82.431,82.431,11200000.0
2008-03-12 20:53:00,82.422,82.422,82.405,82.405,12800000.0
2008-03-12 20:54:00,82.414,82.437,82.414,82.431,11200000.0
2008-03-12 20:55:00,82.411,82.412,82.393,82.393,12800000.0
2008-03-12 20:56:00,82.39,82.428,82.39,82.428,12800000.0
2008-03-12 20:57:00,82.416,82.445,82.416,82.431,11200000.0
2008-03-12 20:58:00,82.426,82.442,82.426,82.435,17600000.0
2008-03-12 20:59:00,82.412,82.426,82.412,82.426,12800000.0
2008-03-12 21:00:00,82.412,82.412,82.366,82.366,12800000.0
2008-03-12 21:01:00,82.343,82.343,82.318,82.328,12800000.0
2008-03-12 21:02:00,82.327,82.342,82.324,82.33,11200000.0
2008-03-12 21:03:00,82.335,82.346,82.324,82.346,12800000.0
2008-03-12 21:04:00,82.331,82.359,82.324,82.359,11200000.0
2008-03-12 21:05:00,82.342,82.352,82.342,82.348,14400000.0
2008-03-12 21:06:00,82.356,82.358,82.339,82.339,17000000.0
2008-03-12 21:07:00,82.34,82.34,82.326,82.326,12800000.0
2008-03-12 21:08:00,82.338,82.368,82.338,82.368,12800000.0
2008-03-12 21:09:00,82.374,82.374,82.318,82.318,12800000.0
2008-03-12 21:10:00,82.321,82.339,82.321,82.339,12800000.0
2008-03-12 21:11:00,82.327,82.332,82.309,82.309,12800000.0
2008-03-12 21:12:00,82.326,82.326,82.29,82.29,13200000.0
2008-03-12 21:13:00,82.29,82.31,82.29,82.31,12800000.0
2008-03-12 21:14:00,82.311,82.311,82.295,82.306,17600000.0
2008-03-12 21:15:00,82.329,82.337,82.325,82.335,17600000.0
2008-03-12 21:16:00,82.343,82.351,82.334,82.334,13200000.0
2008-03-12 21:17:00,82.358,82.371,82.358,82.364,12800000.0
2008-03-12 21:18:00,82.378,82.389,82.378,82.378,12800000.0
2008-03-12 21:19:00,82.358,82.358,82.317,82.317,12800000.0
2008-03-12 21:20:00,82.315,82.33,82.271,82.271,12800000.0
2008-03-12 21:21:00,82.245,82.246,82.237,82.237,12200000.0
2008-03-12 21:22:00,82.249,82.281,82.249,82.28,12800000.0
2008-03-12 21:23:00,82.262,82.267,82.247,82.251,14800000.0
2008-03-12 21:24:00,82.23,82.23,82.184,82.184,13200000.0
2008-03-12 21:25:00,82.154,82.17,82.152,82.153,11200000.0
2008-03-12 21:26:00,82.172,82.172,82.137,82.138,17600000.0
2008-03-12 21:27:00,82.117,82.146,82.117,82.145,11200000.0
2008-03-12 21:28:00,82.132,82.155,82.132,82.155,12800000.0
2008-03-12 21:29:00,82.122,82.136,82.122,82.122,12800000.0
2008-03-12 21:30:00,82.148,82.166,82.14,82.14,11600000.0
2008-03-12 21:31:00,82.157,82.173,82.155,82.173,11600000.0
2008-03-12 21:32:00,82.168,82.168,82.155,82.156,11200000.0
2008-03-12 21:33:00,82.172,82.188,82.172,82.184,11200000.0
2008-03-12 21:34:00,82.181,82.181,82.091,82.091,11200000.0
2008-03-12 21:35:00,82.07,82.075,82.066,82.075,11200000.0
2008-03-12 21:36:00,82.071,82.09,82.068,82.09,17000000.0
2008-03-12 21:37:00,82.083,82.09,82.071,82.09,12800000.0
2008-03-12 21:38:00,82.077,82.087,82.07,82.07,12800000.0
2008-03-12 21:39:00,82.062,82.065,82.054,82.065,16000000.0
2008-03-12 21:40:00,82.06,82.062,82.036,82.036,16400000.0
2008-03-12 21:41:00,82.024,82.024,82.004,82.023,14400000.0
2008-03-12 21:42:00,82.043,82.062,82.043,82.062,9600000.0
2008-03-12 21:43:00,82.065,82.082,82.065,82.082,17600000.0
2008-03-12 21:44:00,82.061,82.082,82.055,82.057,17600000.0
2008-03-12 21:45:00,82.068,82.068,82.025,82.025,14400000.0
2008-03-12 21:46:00,82.036,82.059,82.034,82.057,12800000.0
2008-03-12 21:47:00,82.063,82.063,82.047,82.047,11200000.0
2008-03-12 21:48:00,82.034,82.034,82.014,82.021,17600000.0
2008-03-12 21:49:00,82.027,82.035,82.014,82.035,14400000.0
2008-03-12 21:50:00,82.072,82.072,82.05,82.05,11200000.0
2008-03-12 21:51:00,82.057,82.074,81.98,82.063,12800000.0
2008-03-12 21:52:00,82.064,82.069,82.059,82.069,11200000.0
2008-03-12 21:53:00,82.028,82.068,82.028,82.037,17600000.0
2008-03-12 21:54:00,82.075,82.075,82.054,82.054,14400000.0
2008-03-12 21:55:00,82.048,82.065,82.042,82.061,17600000.0
2008-03-12 21:56:00,82.042,82.042,82.024,82.024,12800000.0
2008-03-12 21:57:00,82.006,82.018,82.003,82.003,8000000.0
2008-03-12 21:58:00,81.994,82.009,81.994,82.006,12800000.0
2008-03-12 21:59:00,81.994,82.011,81.986,81.986,14400000.0
2008-03-12 22:00:00,82.002,82.014,81.979,81.979,12800000.0
2008-03-12 22:01:00,81.964,81.981,81.964,81.981,16000000.0
2008-03-12 22:02:00,82.005,82.005,81.989,81.997,12200000.0
2008-03-12 22:03:00,81.987,81.994,81.982,81.983,11200000.0
2008-03-12 22:04:00,81.979,81.982,81.917,81.917,11200000.0
2008-03-12 22:05:00,81.979,81.984,81.967,81.979,12800000.0
2008-03-12 22:06:00,81.986,81.986,81.967,81.967,17600000.0
2008-03-12 22:07:00,81.978,81.978,81.957,81.963,12800000.0
2008-03-12 22:08:00,81.971,81.979,81.969,81.979,11200000.0
2008-03-12 22:09:00,81.98,81.994,81.98,81.981,11200000.0
2008-03-12 22:10:00,81.969,81.973,81.967,81.967,17600000.0
2008-03-12 22:11:00,81.968,81.968,81.96,81.966,8000000.0
2008-03-12 22:12:00,81.975,81.982,81.969,81.982,11200000.0
2008-03-12 22:13:00,81.974,81.996,81.967,81.996,12800000.0
2008-03-12 22:14:00,82.0,82.01,81.995,81.995,16000000.0
2008-03-12 22:15:00,81.997,82.009,81.997,82.003,16000000.0
2008-03-12 22:16:00,82.008,82.014,81.992,82.014,13200000.0
2008-03-12 22:17:00,81.98,82.005,81.98,82.003,11200000.0
2008-03-12 22:18:00,81.99,82.008,81.983,82.008,12800000.0
2008-03-12 22:19:00,81.98,82.022,81.98,82.02,14400000.0
2008-03-12 22:20:00,82.021,82.035,82.021,82.035,11200000.0
2008-03-12 22:21:00,82.036,82.039,82.023,82.038,12800000.0
2008-03-12 22:22:00,82.025,82.034,82.025,82.034,11200000.0
2008-03-12 22:23:00,82.052,82.052,82.032,82.042,12800000.0
2008-03-12 22:24:00,82.047,82.059,82.044,82.044,12800000.0
2008-03-12 22:25:00,82.033,82.033,82.014,82.018,9600000.0
2008-03-12 22:26:00,81.983,82.023,81.977,82.023,11200000.0
2008-03-12 22:27:00,82.013,82.024,82.013,82.018,16000000.0
2008-03-12 22:28:00,82.027,82.029,82.013,82.024,17600000.0
2008-03-12 22:29:00,82.023,82.023,82.011,82.012,12800000.0
2008-03-12 22:30:00,82.018,82.032,82.014,82.032,12800000.0
2008-03-12 22:31:00,82.038,82.045,82.027,82.045,11200000.0
2008-03-12 22:32:00,82.055,82.065,82.054,82.057,12800000.0
2008-03-12 22:33:00,82.065,82.068,82.06,82.062,12800000.0
2008-03-12 22:34:00,82.069,82.069,82.061,82.063,12800000.0
2008-03-12 22:35:00,82.051,82.051,82.014,82.022,12800000.0
2008-03-12 22:36:00,82.024,82.072,82.024,82.072,12200000.0
2008-03-12 22:37:00,82.071,82.08,82.071,82.076,11200000.0
2008-03-12 22:38:00,82.079,82.079,82.063,82.079,17600000.0
2008-03-12 22:39:00,82.083,82.083,82.063,82.063,11200000.0
2008-03-12 22:40:00,82.046,82.057,82.046,82.046,16000000.0
2008-03-12 22:41:00,82.051,82.059,82.051,82.058,12800000.0
2008-03-12 22:42:00,82.048,82.058,82.048,82.055,11200000.0
2008-03-12 22:43:00,82.035,82.047,82.035,82.047,11200000.0
2008-03-12 22:44:00,82.061,82.07,82.047,82.067,16000000.0
2008-03-12 22:45:00,82.067,82.067,82.052,82.052,14400000.0
2008-03-12 22:46:00,82.047,82.064,82.047,82.064,12800000.0
2008-03-12 22:47:00,82.066,82.082,82.066,82.067,13200000.0
2008-03-12 22:48:00,82.037,82.044,82.021,82.035,12800000.0
2008-03-12 22:49:00,82.05,82.05,82.031,82.032,11200000.0
2008-03-12 22:50:00,81.982,81.995,81.982,81.993,11200000.0
2008-03-12 22:51:00,81.991,81.999,81.991,81.996,13200000.0
2008-03-12 22:52:00,81.996,82.012,81.991,82.009,14400000.0
2008-03-12 22:53:00,81.998,82.015,81.998,82.015,11200000.0
2008-03-12 22:54:00,82.016,82.021,82.014,82.02,11600000.0
2008-03-12 22:55:00,82.018,82.024,82.012,82.012,12800000.0
2008-03-12 22:56:00,82.0,82.004,81.982,81.994,12800000.0
2008-03-12 22:57:00,81.982,82.0,81.982,81.995,11200000.0
2008-03-12 22:58:00,82.006,82.038,82.006,82.038,14800000.0
2008-03-12 22:59:00,82.042,82.042,82.019,82.022,11200000.0
2008-03-12 23:00:00,82.005,82.006,81.998,82.006,12800000.0
2008-03-12 23:01:00,81.992,81.992,81.953,81.953,12800000.0
2008-03-12 23:02:00,81.958,81.958,81.943,81.948,12800000.0
2008-03-12 23:03:00,81.95,81.959,81.944,81.952,12800000.0
2008-03-12 23:04:00,81.954,81.954,81.937,81.952,11200000.0
2008-03-12 23:05:00,81.947,81.955,81.933,81.949,11200000.0
2008-03-12 23:06:00,81.951,81.963,81.951,81.954,17600000.0
2008-03-12 23:07:00,81.946,81.978,81.946,81.978,11200000.0
2008-03-12 23:08:00,81.971,81.971,81.96,81.963,11200000.0
2008-03-12 23:09:00,81.97,81.987,81.97,81.979,9600000.0
2008-03-12 23:10:00,81.966,81.966,81.932,81.932,11200000.0
2008-03-12 23:11:00,81.941,81.941,81.927,81.935,12800000.0
2008-03-12 23:12:00,81.93,81.932,81.919,81.923,14400000.0
2008-03-12 23:13:00,81.921,81.926,81.917,81.926,14400000.0
2008-03-12 23:14:00,81.926,81.926,81.917,81.925,17600000.0
2008-03-12 23:15:00,81.913,81.914,81.893,81.893,12800000.0
2008-03-12 23:16:00,81.886,81.889,81.878,81.889,12800000.0
2008-03-12 23:17:00,81.885,81.893,81.856,81.865,17600000.0
2008-03-12 23:18:00,81.879,81.879,81.859,81.871,11200000.0
2008-03-12 23:19:00,81.876,81.878,81.865,81.87,13200000.0
2008-03-12 23:20:00,81.862,81.862,81.808,81.808,12200000.0
2008-03-12 23:21:00,81.797,81.81,81.787,81.787,13200000.0
2008-03-12 23:22:00,81.793,81.797,81.729,81.729,12800000.0
2008-03-12 23:23:00,81.708,81.714,81.685,81.685,12800000.0
2008-03-12 23:24:00,81.671,81.674,81.661,81.661,12800000.0
2008-03-12 23:25:00,81.634,81.663,81.553,81.663,11200000.0
2008-03-12 23:26:00,81.657,81.657,81.603,81.604,16000000.0
2008-03-12 23:27:00,81.583,81.599,81.568,81.571,16000000.0
2008-03-12 23:28:00,81.569,81.569,81.541,81.554,12800000.0
2008-03-12 23:29:00,81.613,81.633,81.613,81.623,11200000.0
2008-03-12 23:30:00,81.628,81.654,81.628,81.651,12800000.0
2008-03-12 23:31:00,81.676,81.676,81.652,81.673,11200000.0
2008-03-12 23:32:00,81.673,81.673,81.62,81.639,17600000.0
2008-03-12 23:33:00,81.619,81.621,81.602,81.621,14400000.0
2008-03-12 23:34:00,81.645,81.662,81.645,81.662,14400000.0
2008-03-12 23:35:00,81.664,81.664,81.643,81.645,12200000.0
2008-03-12 23:36:00,81.634,81.657,81.634,81.657,12800000.0
2008-03-12 23:37:00,81.667,81.668,81.656,81.656,16000000.0
2008-03-12 23:38:00,81.661,81.673,81.657,81.673,11200000.0
2008-03-12 23:39:00,81.69,81.69,81.559,81.641,11200000.0
2008-03-12 23:40:00,81.648,81.648,81.586,81.586,12200000.0
2008-03-12 23:41:00,81.51,81.51,81.435,81.482,12800000.0
2008-03-12 23:42:00,81.548,81.557,81.46,81.46,14400000.0
2008-03-12 23:43:00,81.409,81.409,81.374,81.374,11200000.0
2008-03-12 23:44:00,81.373,81.406,81.369,81.406,12800000.0
2008-03-12 23:45:00,81.369,81.393,81.359,81.359,16000000.0
2008-03-12 23:46:00,81.381,81.398,81.381,81.397,11200000.0
2008-03-12 23:47:00,81.417,81.444,81.416,81.444,12800000.0
2008-03-12 23:48:00,81.491,81.531,81.491,81.531,12800000.0
2008-03-12 23:49:00,81.564,81.604,81.56,81.604,11200000.0
2008-03-12 23:50:00,81.641,81.672,81.641,81.672,11200000.0
2008-03-12 23:51:00,81.581,81.676,81.581,81.66,11200000.0
2008-03-12 23:52:00,81.644,81.664,81.644,81.654,14400000.0
2008-03-12 23:53:00,81.671,81.707,81.671,81.707,14400000.0
2008-03-12 23:54:00,81.761,81.836,81.761,81.836,11200000.0
2008-03-12 23:55:00,81.809,81.809,81.767,81.767,12800000.0
2008-03-12 23:56:00,81.763,81.767,81.755,81.755,12800000.0
2008-03-12 23:57:00,81.74,81.782,81.74,81.782,13200000.0
2008-03-12 23:58:00,81.799,81.823,81.799,81.823,10600000.0
2008-03-12 23:59:00,81.836,81.87,81.836,81.87,13800000.0
2008-03-13 00:00:00,81.889,81.93,81.889,81.93,12800000.0
2008-03-13 00:01:00,81.981,81.993,81.981,81.981,11200000.0
2008-03-13 00:02:00,81.952,81.961,81.952,81.955,13200000.0
2008-03-13 00:03:00,81.926,81.926,81.909,81.921,11200000.0
2008-03-13 00:04:00,81.915,81.915,81.882,81.882,14400000.0
2008-03-13 00:05:00,81.846,81.875,81.846,81.871,12800000.0
2008-03-13 00:06:00,81.851,81.851,81.812,81.812,11200000.0
2008-03-13 00:07:00,81.806,81.806,81.775,81.775,12800000.0
2008-03-13 00:08:00,81.767,81.767,81.728,81.746,12800000.0
2008-03-13 00:09:00,81.745,81.745,81.71,81.712,12800000.0
2008-03-13 00:10:00,81.714,81.726,81.702,81.725,12800000.0
2008-03-13 00:11:00,81.691,81.691,81.654,81.654,11200000.0
2008-03-13 00:12:00,81.688,81.715,81.688,81.713,11200000.0
2008-03-13 00:13:00,81.747,81.759,81.724,81.724,17600000.0
2008-03-13 00:14:00,81.699,81.699,81.69,81.698,11200000.0
2008-03-13 00:15:00,81.712,81.736,81.712,81.736,8000000.0
2008-03-13 00:16:00,81.735,81.735,81.701,81.701,11200000.0
2008-03-13 00:17:00,81.68,81.68,81.653,81.659,12800000.0
2008-03-13 00:18:00,81.652,81.672,81.637,81.672,11200000.0
2008-03-13 00:19:00,81.673,81.673,81.648,81.649,11200000.0
2008-03-13 00:20:00,81.633,81.655,81.588,81.651,14400000.0
2008-03-13 00:21:00,81.664,81.667,81.653,81.653,11200000.0
2008-03-13 00:22:00,81.655,81.669,81.655,81.659,17000000.0
2008-03-13 00:23:00,81.659,81.659,81.641,81.641,12800000.0
2008-03-13 00:24:00,81.655,81.66,81.645,81.65,17600000.0
2008-03-13 00:25:00,81.646,81.646,81.629,81.639,11200000.0
2008-03-13 00:26:00,81.65,81.661,81.65,81.655,11200000.0
2008-03-13 00:27:00,81.659,81.663,81.659,81.663,12800000.0
2008-03-13 00:28:00,81.634,81.668,81.634,81.665,12800000.0
2008-03-13 00:29:00,81.663,81.664,81.653,81.653,13800000.0
2008-03-13 00:30:00,81.649,81.656,81.647,81.649,12800000.0
2008-03-13 00:31:00,81.662,81.678,81.662,81.674,14400000.0
2008-03-13 00:32:00,81.687,81.689,81.682,81.683,14400000.0
2008-03-13 00:33:00,81.704,81.704,81.673,81.704,11200000.0
2008-03-13 00:34:00,81.717,81.744,81.717,81.737,18000000.0
2008-03-13 00:35:00,81.75,81.755,81.747,81.755,11200000.0
2008-03-13 00:36:00,81.759,81.763,81.759,81.761,12800000.0
2008-03-13 00:37:00,81.747,81.747,81.728,81.731,11200000.0
2008-03-13 00:38:00,81.761,81.761,81.729,81.729,14400000.0
2008-03-13 00:39:00,81.694,81.694,81.597,81.597,11200000.0
2008-03-13 00:40:00,81.616,81.639,81.616,81.633,12800000.0
2008-03-13 00:41:00,81.64,81.671,81.64,81.671,11200000.0
2008-03-13 00:42:00,81.699,81.699,81.654,81.654,11200000.0
2008-03-13 00:43:00,81.659,81.716,81.659,81.699,12800000.0
2008-03-13 00:44:00,81.685,81.725,81.685,81.723,17600000.0
2008-03-13 00:45:00,81.723,81.729,81.717,81.72,16000000.0
2008-03-13 00:46:00,81.715,81.72,81.714,81.72,16000000.0
2008-03-13 00:47:00,81.719,81.719,81.708,81.715,11200000.0
2008-03-13 00:48:00,81.697,81.697,81.676,81.676,10600000.0
2008-03-13 00:49:00,81.685,81.702,81.685,81.699,8000000.0
2008-03-13 00:50:00,81.705,81.71,81.7,81.702,11200000.0
2008-03-13 00:51:00,81.7,81.7,81.691,81.691,11200000.0
2008-03-13 00:52:00,81.674,81.686,81.674,81.676,14400000.0
2008-03-13 00:53:00,81.689,81.701,81.689,81.692,16400000.0
2008-03-13 00:54:00,81.703,81.71,81.703,81.704,16000000.0
2008-03-13 00:55:00,81.734,81.782,81.734,81.772,11200000.0
2008-03-13 00:56:00,81.738,81.763,81.727,81.763,14800000.0
2008-03-13 00:57:00,81.773,81.808,81.773,81.802,17600000.0
2008-03-13 00:58:00,81.801,81.805,81.788,81.801,11200000.0
2008-03-13 00:59:00,81.776,81.793,81.772,81.793,12800000.0
2008-03-13 01:00:00,81.8,81.812,81.783,81.783,11200000.0
2008-03-13 01:01:00,81.813,81.851,81.81,81.851,17600000.0
2008-03-13 01:02:00,81.853,81.855,81.841,81.855,11200000.0
2008-03-13 01:03:00,81.846,81.859,81.841,81.841,11200000.0
2008-03-13 01:04:00,81.87,81.903,81.87,81.903,11200000.0
2008-03-13 01:05:00,81.896,81.903,81.896,81.898,12800000.0
2008-03-13 01:06:00,81.892,81.893,81.872,81.874,11200000.0
2008-03-13 01:07:00,81.858,81.858,81.843,81.843,11200000.0
2008-03-13 01:08:00,81.846,81.846,81.826,81.838,11200000.0
2008-03-13 01:09:00,81.807,81.807,81.762,81.769,12800000.0
2008-03-13 01:10:00,81.761,81.761,81.746,81.746,17600000.0
2008-03-13 01:11:00,81.92,81.94,81.92,81.94,12800000.0
2008-03-13 01:12:00,81.745,81.75,81.736,81.739,12800000.0
2008-03-13 01:13:00,81.745,81.745,81.732,81.737,11200000.0
2008-03-13 01:14:00,81.735,81.735,81.728,81.729,11200000.0
2008-03-13 01:15:00,81.73,81.736,81.727,81.736,11200000.0
2008-03-13 01:16:00,81.736,81.741,81.732,81.732,11200000.0
2008-03-13 01:17:00,81.735,81.735,81.708,81.722,10600000.0
2008-03-13 01:18:00,81.743,81.746,81.738,81.746,11200000.0
2008-03-13 01:19:00,81.779,81.814,81.779,81.811,15400000.0
2008-03-13 01:20:00,81.822,81.829,81.813,81.816,16000000.0
2008-03-13 01:21:00,81.813,81.813,81.802,81.808,11200000.0
2008-03-13 01:22:00,81.8,81.82,81.8,81.82,12800000.0
2008-03-13 01:23:00,81.822,81.829,81.817,81.817,12800000.0
2008-03-13 01:24:00,81.814,81.815,81.798,81.802,12800000.0
2008-03-13 01:25:00,81.815,81.825,81.803,81.803,14400000.0
2008-03-13 01:26:00,81.824,81.824,81.808,81.813,11200000.0
2008-03-13 01:27:00,81.806,81.814,81.804,81.814,11200000.0
2008-03-13 01:28:00,81.791,81.805,81.791,81.8,17600000.0
2008-03-13 01:29:00,81.811,81.811,81.795,81.807,12800000.0
2008-03-13 01:30:00,81.818,81.83,81.818,81.826,11200000.0
2008-03-13 01:31:00,81.827,81.832,81.823,81.832,12800000.0
2008-03-13 01:32:00,81.837,81.862,81.837,81.862,11200000.0
2008-03-13 01:33:00,81.858,81.861,81.828,81.828,12200000.0
2008-03-13 01:34:00,81.8,81.818,81.796,81.796,17000000.0
2008-03-13 01:35:00,81.821,81.828,81.818,81.828,11200000.0
2008-03-13 01:36:00,81.825,81.842,81.825,81.837,12800000.0
2008-03-13 01:37:00,81.826,81.826,81.786,81.786,14400000.0
2008-03-13 01:38:00,81.801,81.81,81.788,81.788,17400000.0
2008-03-13 01:39:00,81.764,81.764,81.663,81.739,12800000.0
2008-03-13 01:40:00,81.743,81.745,81.736,81.744,12800000.0
2008-03-13 01:41:00,81.741,81.746,81.729,81.729,12800000.0
2008-03-13 01:42:00,81.736,81.738,81.731,81.738,11200000.0
2008-03-13 01:43:00,81.746,81.752,81.727,81.727,11200000.0
2008-03-13 01:44:00,81.719,81.73,81.717,81.721,11200000.0
2008-03-13 01:45:00,81.732,81.742,81.727,81.742,11200000.0
2008-03-13 01:46:00,81.754,81.758,81.743,81.743,11200000.0
2008-03-13 01:47:00,81.741,81.741,81.715,81.723,17600000.0
2008-03-13 01:48:00,81.722,81.725,81.709,81.718,12800000.0
2008-03-13 01:49:00,81.744,81.766,81.744,81.766,16000000.0
2008-03-13 01:50:00,81.765,81.787,81.76,81.787,16000000.0
2008-03-13 01:51:00,81.779,81.791,81.771,81.781,17000000.0
2008-03-13 01:52:00,81.779,81.784,81.756,81.773,12800000.0
2008-03-13 01:53:00,81.774,81.783,81.768,81.778,14400000.0
2008-03-13 01:54:00,81.743,81.76,81.743,81.752,12800000.0
2008-03-13 01:55:00,81.794,81.822,81.794,81.82,11200000.0
2008-03-13 01:56:00,81.823,81.823,81.803,81.806,16400000.0
2008-03-13 01:57:00,81.806,81.829,81.806,81.822,11200000.0
2008-03-13 01:58:00,81.837,81.865,81.837,81.865,17600000.0
2008-03-13 01:59:00,81.845,81.85,81.833,81.85,12800000.0
2008-03-13 02:00:00,81.861,81.875,81.86,81.871,16000000.0
2008-03-13 02:01:00,81.868,81.868,81.858,81.867,11200000.0
2008-03-13 02:02:00,81.867,81.873,81.867,81.868,19200000.0
2008-03-13 02:03:00,81.864,81.881,81.864,81.867,13200000.0
2008-03-13 02:04:00,81.864,81.88,81.864,81.871,14400000.0
2008-03-13 02:05:00,81.889,81.934,81.889,81.934,12800000.0
2008-03-13 02:06:00,81.933,81.953,81.933,81.953,8000000.0
2008-03-13 02:07:00,81.944,81.944,81.922,81.925,20800000.0
2008-03-13 02:08:00,81.937,81.937,81.922,81.928,17600000.0
2008-03-13 02:09:00,81.932,81.932,81.911,81.911,14400000.0
2008-03-13 02:10:00,81.909,81.917,81.909,81.917,12800000.0
2008-03-13 02:11:00,81.929,81.935,81.918,81.932,13200000.0
2008-03-13 02:12:00,81.928,81.966,81.925,81.966,12800000.0
2008-03-13 02:13:00,81.987,81.989,81.959,81.959,16000000.0
2008-03-13 02:14:00,81.994,82.005,81.994,82.002,12800000.0
2008-03-13 02:15:00,82.002,82.008,82.0,82.001,12800000.0
2008-03-13 02:16:00,81.994,82.017,81.994,82.017,17600000.0
2008-03-13 02:17:00,82.009,82.014,81.998,81.998,11200000.0
2008-03-13 02:18:00,81.972,81.972,81.945,81.951,12800000.0
2008-03-13 02:19:00,81.958,81.967,81.949,81.953,11200000.0
2008-03-13 02:20:00,81.953,81.955,81.942,81.942,14400000.0
2008-03-13 02:21:00,81.935,81.935,81.912,81.923,17600000.0
2008-03-13 02:22:00,81.943,81.952,81.943,81.945,12800000.0
2008-03-13 02:23:00,81.955,81.994,81.955,81.994,11200000.0
2008-03-13 02:24:00,82.015,82.035,82.015,82.024,11200000.0
2008-03-13 02:25:00,82.025,82.025,82.0,82.0,24000000.0
2008-03-13 02:26:00,81.994,82.022,81.984,82.022,11200000.0
2008-03-13 02:27:00,82.018,82.02,82.012,82.014,12800000.0
2008-03-13 02:28:00,81.983,81.988,81.965,81.975,11200000.0
2008-03-13 02:29:00,82.019,82.048,82.019,82.045,10600000.0
2008-03-13 02:30:00,82.008,82.076,82.008,82.076,16000000.0
2008-03-13 02:31:00,82.107,82.121,82.048,82.048,14400000.0
2008-03-13 02:32:00,82.038,82.091,82.038,82.091,16000000.0
2008-03-13 02:33:00,82.094,82.099,82.087,82.087,11200000.0
2008-03-13 02:34:00,82.089,82.089,82.066,82.066,11200000.0
2008-03-13 02:35:00,82.061,82.061,82.034,82.034,12200000.0
2008-03-13 02:36:00,82.03,82.036,82.026,82.032,16000000.0
2008-03-13 02:37:00,82.03,82.03,82.007,82.007,12800000.0
2008-03-13 02:38:00,81.996,81.996,81.98,81.98,11200000.0
2008-03-13 02:39:00,81.98,81.981,81.972,81.972,11200000.0
2008-03-13 02:40:00,81.99,81.99,81.935,81.935,11200000.0
2008-03-13 02:41:00,81.938,81.959,81.933,81.959,13200000.0
2008-03-13 02:42:00,81.953,81.961,81.922,81.922,12800000.0
2008-03-13 02:43:00,81.903,81.905,81.897,81.897,26000000.0
2008-03-13 02:44:00,81.883,81.889,81.883,81.883,17600000.0
2008-03-13 02:45:00,81.887,81.895,81.879,81.895,16000000.0
2008-03-13 02:46:00,81.912,81.947,81.912,81.947,17600000.0
2008-03-13 02:47:00,81.932,81.932,81.911,81.915,15400000.0
2008-03-13 02:48:00,81.907,81.917,81.905,81.917,11200000.0
2008-03-13 02:49:00,81.917,81.921,81.858,81.858,16000000.0
2008-03-13 02:50:00,81.86,81.86,81.842,81.853,16000000.0
2008-03-13 02:51:00,81.865,81.865,81.844,81.854,16000000.0
2008-03-13 02:52:00,81.852,81.871,81.852,81.871,11600000.0
2008-03-13 02:53:00,81.866,81.866,81.797,81.865,12200000.0
2008-03-13 02:54:00,81.869,81.869,81.864,81.867,12200000.0
2008-03-13 02:55:00,81.859,81.87,81.859,81.87,12800000.0
2008-03-13 02:56:00,81.844,81.844,81.819,81.832,22400000.0
2008-03-13 02:57:00,81.824,81.824,81.812,81.818,11200000.0
2008-03-13 02:58:00,81.824,81.852,81.824,81.852,17600000.0
2008-03-13 02:59:00,81.879,81.888,81.875,81.88,16000000.0
2008-03-13 03:00:00,81.857,81.857,81.842,81.842,11200000.0
2008-03-13 03:01:00,81.853,81.853,81.842,81.843,12800000.0
2008-03-13 03:02:00,81.852,81.885,81.849,81.885,12200000.0
2008-03-13 03:03:00,81.91,81.933,81.91,81.924,12800000.0
2008-03-13 03:04:00,81.934,81.94,81.925,81.925,29200000.0
2008-03-13 03:05:00,81.931,81.931,81.918,81.921,17600000.0
2008-03-13 03:06:00,81.914,81.914,81.869,81.869,17600000.0
2008-03-13 03:07:00,81.824,81.828,81.823,81.823,11200000.0
2008-03-13 03:08:00,81.812,81.812,81.761,81.765,17600000.0
2008-03-13 03:09:00,81.759,81.759,81.737,81.755,14400000.0
2008-03-13 03:10:00,81.746,81.756,81.746,81.752,16000000.0
2008-03-13 03:11:00,81.74,81.748,81.734,81.744,12800000.0
2008-03-13 03:12:00,81.745,81.755,81.733,81.753,12800000.0
2008-03-13 03:13:00,81.76,81.76,81.709,81.709,14400000.0
2008-03-13 03:14:00,81.707,81.707,81.692,81.694,11200000.0
2008-03-13 03:15:00,81.694,81.694,81.665,81.678,17600000.0
2008-03-13 03:16:00,81.671,81.671,81.646,81.646,11200000.0
2008-03-13 03:17:00,81.658,81.688,81.652,81.677,12800000.0
2008-03-13 03:18:00,81.661,81.661,81.629,81.633,12800000.0
2008-03-13 03:19:00,81.638,81.648,81.623,81.623,16000000.0
2008-03-13 03:20:00,81.63,81.661,81.63,81.661,9600000.0
2008-03-13 03:21:00,81.661,81.661,81.642,81.642,11200000.0
2008-03-13 03:22:00,81.616,81.619,81.61,81.613,12800000.0
2008-03-13 03:23:00,81.6,81.627,81.6,81.627,17600000.0
2008-03-13 03:24:00,81.621,81.625,81.591,81.591,11200000.0
2008-03-13 03:25:00,81.551,81.571,81.551,81.571,19200000.0
2008-03-13 03:26:00,81.578,81.59,81.576,81.583,12800000.0
2008-03-13 03:27:00,81.553,81.553,81.504,81.505,12800000.0
2008-03-13 03:28:00,81.503,81.529,81.493,81.529,11200000.0
2008-03-13 03:29:00,81.53,81.542,81.526,81.537,10600000.0
2008-03-13 03:30:00,81.555,81.555,81.519,81.519,12800000.0
2008-03-13 03:31:00,81.493,81.522,81.493,81.522,32000000.0
2008-03-13 03:32:00,81.542,81.558,81.542,81.555,17600000.0
2008-03-13 03:33:00,81.578,81.597,81.558,81.558,12800000.0
2008-03-13 03:34:00,81.555,81.555,81.527,81.527,12800000.0
2008-03-13 03:35:00,81.527,81.527,81.511,81.517,14400000.0
2008-03-13 03:36:00,81.533,81.549,81.528,81.528,11200000.0
2008-03-13 03:37:00,81.495,81.512,81.472,81.472,17600000.0
2008-03-13 03:38:00,81.48,81.517,81.48,81.517,12800000.0
2008-03-13 03:39:00,81.556,81.574,81.556,81.574,17600000.0
2008-03-13 03:40:00,81.57,81.57,81.549,81.555,12800000.0
2008-03-13 03:41:00,81.597,81.605,81.597,81.6,12800000.0
2008-03-13 03:42:00,81.581,81.611,81.58,81.58,17600000.0
2008-03-13 03:43:00,81.549,81.55,81.545,81.55,14400000.0
2008-03-13 03:44:00,81.561,81.57,81.561,81.569,28800000.0
2008-03-13 03:45:00,81.576,81.61,81.576,81.61,14400000.0
2008-03-13 03:46:00,81.591,81.591,81.581,81.583,12800000.0
2008-03-13 03:47:00,81.568,81.574,81.566,81.572,13200000.0
2008-03-13 03:48:00,81.576,81.583,81.57,81.575,16000000.0
2008-03-13 03:49:00,81.595,81.603,81.587,81.603,12800000.0
2008-03-13 03:50:00,81.607,81.612,81.6,81.6,12800000.0
2008-03-13 03:51:00,81.598,81.6,81.589,81.599,12200000.0
2008-03-13 03:52:00,81.609,81.622,81.601,81.612,12800000.0
2008-03-13 03:53:00,81.626,81.641,81.626,81.64,11200000.0
2008-03-13 03:54:00,81.631,81.631,81.616,81.623,11200000.0
2008-03-13 03:55:00,81.63,81.63,81.607,81.607,11200000.0
2008-03-13 03:56:00,81.615,81.632,81.615,81.624,12800000.0
2008-03-13 03:57:00,81.614,81.619,81.588,81.614,11200000.0
2008-03-13 03:58:00,81.605,81.609,81.603,81.603,12800000.0
2008-03-13 03:59:00,81.604,81.631,81.604,81.62,17600000.0
2008-03-13 04:00:00,81.621,81.621,81.578,81.592,9600000.0
2008-03-13 04:01:00,81.577,81.577,81.514,81.514,11200000.0
2008-03-13 04:02:00,81.481,81.481,81.419,81.481,12800000.0
2008-03-13 04:03:00,81.426,81.553,81.426,81.553,11200000.0
2008-03-13 04:04:00,81.576,81.576,81.547,81.547,9600000.0
2008-03-13 04:05:00,81.521,81.565,81.511,81.565,14400000.0
2008-03-13 04:06:00,81.568,81.568,81.54,81.54,9600000.0
2008-03-13 04:07:00,81.552,81.562,81.546,81.562,12200000.0
2008-03-13 04:08:00,81.579,81.579,81.544,81.552,12800000.0
2008-03-13 04:09:00,81.579,81.582,81.574,81.582,11200000.0
2008-03-13 04:10:00,81.605,81.649,81.605,81.633,16000000.0
2008-03-13 04:11:00,81.623,81.623,81.605,81.605,8000000.0
2008-03-13 04:12:00,81.616,81.617,81.598,81.617,13200000.0
2008-03-13 04:13:00,81.605,81.605,81.582,81.59,17600000.0
2008-03-13 04:14:00,81.596,81.614,81.593,81.614,11200000.0
2008-03-13 04:15:00,81.609,81.615,81.605,81.605,16000000.0
2008-03-13 04:16:00,81.604,81.613,81.604,81.613,14400000.0
2008-03-13 04:17:00,81.622,81.64,81.622,81.64,17600000.0
2008-03-13 04:18:00,81.638,81.657,81.638,81.647,13200000.0
2008-03-13 04:19:00,81.618,81.623,81.605,81.611,35200000.0
2008-03-13 04:20:00,81.629,81.644,81.629,81.637,8000000.0
2008-03-13 04:21:00,81.623,81.623,81.59,81.59,11200000.0
2008-03-13 04:22:00,81.599,81.613,81.597,81.597,12800000.0
2008-03-13 04:23:00,81.588,81.594,81.584,81.594,12800000.0
2008-03-13 04:24:00,81.585,81.592,81.58,81.591,16000000.0
2008-03-13 04:25:00,81.597,81.599,81.593,81.595,16000000.0
2008-03-13 04:26:00,81.584,81.599,81.584,81.599,12800000.0
2008-03-13 04:27:00,81.592,81.605,81.592,81.595,17600000.0
2008-03-13 04:28:00,81.618,81.662,81.618,81.662,12200000.0
2008-03-13 04:29:00,81.642,81.645,81.629,81.629,16000000.0
2008-03-13 04:30:00,81.593,81.604,81.591,81.591,11200000.0
2008-03-13 04:31:00,81.586,81.6,81.586,81.589,12800000.0
2008-03-13 04:32:00,81.588,81.589,81.58,81.589,17600000.0
2008-03-13 04:33:00,81.61,81.634,81.61,81.634,12800000.0
2008-03-13 04:34:00,81.649,81.658,81.649,81.656,14800000.0
2008-03-13 04:35:00,81.66,81.661,81.649,81.659,11600000.0
2008-03-13 04:36:00,81.662,81.662,81.644,81.644,11200000.0
2008-03-13 04:37:00,81.635,81.642,81.629,81.632,12800000.0
2008-03-13 04:38:00,81.622,81.622,81.589,81.589,16000000.0
2008-03-13 04:39:00,81.601,81.628,81.596,81.614,14800000.0
2008-03-13 04:40:00,81.608,81.643,81.608,81.643,12800000.0
2008-03-13 04:41:00,81.645,81.645,81.6,81.6,11200000.0
2008-03-13 04:42:00,81.61,81.637,81.606,81.606,11200000.0
2008-03-13 04:43:00,81.612,81.612,81.59,81.596,17600000.0
2008-03-13 04:44:00,81.598,81.607,81.598,81.601,18000000.0
2008-03-13 04:45:00,81.597,81.597,81.558,81.569,11200000.0
2008-03-13 04:46:00,81.546,81.546,81.521,81.521,12800000.0
2008-03-13 04:47:00,81.536,81.554,81.536,81.549,16000000.0
2008-03-13 04:48:00,81.546,81.557,81.546,81.557,11200000.0
2008-03-13 04:49:00,81.55,81.55,81.544,81.546,12800000.0
2008-03-13 04:50:00,81.537,81.549,81.537,81.548,17600000.0
2008-03-13 04:51:00,81.556,81.602,81.556,81.602,16000000.0
2008-03-13 04:52:00,81.589,81.592,81.579,81.587,12800000.0
2008-03-13 04:53:00,81.596,81.6,81.583,81.583,12800000.0
2008-03-13 04:54:00,81.582,81.596,81.582,81.583,33600000.0
2008-03-13 04:55:00,81.584,81.612,81.584,81.607,11200000.0
2008-03-13 04:56:00,81.605,81.605,81.581,81.601,16000000.0
2008-03-13 04:57:00,81.594,81.616,81.594,81.616,17600000.0
2008-03-13 04:58:00,81.588,81.614,81.588,81.6,14400000.0
2008-03-13 04:59:00,81.627,81.627,81.589,81.59,17600000.0
2008-03-13 05:00:00,81.574,81.575,81.561,81.567,17600000.0
2008-03-13 05:01:00,81.563,81.583,81.563,81.583,14400000.0
2008-03-13 05:02:00,81.584,81.585,81.575,81.58,17600000.0
2008-03-13 05:03:00,81.578,81.582,81.575,81.58,17600000.0
2008-03-13 05:04:00,81.577,81.577,81.54,81.54,12800000.0
2008-03-13 05:05:00,81.554,81.569,81.554,81.556,12800000.0
2008-03-13 05:06:00,81.548,81.565,81.548,81.564,10600000.0
2008-03-13 05:07:00,81.567,81.567,81.555,81.557,11200000.0
2008-03-13 05:08:00,81.56,81.56,81.533,81.533,11200000.0
2008-03-13 05:09:00,81.542,81.542,81.453,81.453,11200000.0
2008-03-13 05:10:00,81.435,81.435,81.358,81.358,12800000.0
2008-03-13 05:11:00,81.383,81.431,81.383,81.431,11200000.0
2008-03-13 05:12:00,81.424,81.424,81.405,81.405,18000000.0
2008-03-13 05:13:00,81.416,81.416,81.377,81.379,11200000.0
2008-03-13 05:14:00,81.36,81.36,81.333,81.357,16000000.0
2008-03-13 05:15:00,81.402,81.423,81.402,81.413,12800000.0
2008-03-13 05:16:00,81.393,81.398,81.383,81.383,16000000.0
2008-03-13 05:17:00,81.384,81.392,81.384,81.388,17000000.0
2008-03-13 05:18:00,81.364,81.364,81.305,81.353,11200000.0
2008-03-13 05:19:00,81.356,81.356,81.318,81.332,17600000.0
2008-03-13 05:20:00,81.35,81.375,81.306,81.306,12800000.0
2008-03-13 05:21:00,81.331,81.331,81.294,81.308,17600000.0
2008-03-13 05:22:00,81.303,81.367,81.303,81.355,25600000.0
2008-03-13 05:23:00,81.355,81.355,81.317,81.327,17600000.0
2008-03-13 05:24:00,81.353,81.381,81.352,81.381,12800000.0
2008-03-13 05:25:00,81.374,81.374,81.332,81.332,12800000.0
2008-03-13 05:26:00,81.309,81.309,81.167,81.167,11200000.0
2008-03-13 05:27:00,81.152,81.164,81.149,81.159,12800000.0
2008-03-13 05:28:00,81.131,81.134,81.045,81.045,11200000.0
2008-03-13 05:29:00,81.047,81.07,81.043,81.07,17600000.0
2008-03-13 05:30:00,81.121,81.146,81.103,81.103,16000000.0
2008-03-13 05:31:00,81.09,81.13,81.084,81.13,11600000.0
2008-03-13 05:32:00,81.127,81.127,81.115,81.115,12200000.0
2008-03-13 05:33:00,81.136,81.145,81.135,81.138,11200000.0
2008-03-13 05:34:00,81.123,81.129,81.098,81.098,16000000.0
2008-03-13 05:35:00,81.078,81.093,81.072,81.075,10600000.0
2008-03-13 05:36:00,81.076,81.101,81.075,81.075,12800000.0
2008-03-13 05:37:00,81.084,81.087,81.062,81.07,12800000.0
2008-03-13 05:38:00,81.09,81.114,81.076,81.092,17600000.0
2008-03-13 05:39:00,81.072,81.072,81.023,81.023,12800000.0
2008-03-13 05:40:00,81.007,81.007,80.945,80.945,11600000.0
2008-03-13 05:41:00,80.967,80.989,80.967,80.985,11200000.0
2008-03-13 05:42:00,80.987,81.028,80.982,81.028,11200000.0
2008-03-13 05:43:00,81.016,81.016,81.0,81.007,17600000.0
2008-03-13 05:44:00,81.03,81.036,81.027,81.036,14400000.0
2008-03-13 05:45:00,81.054,81.083,81.054,81.083,12800000.0
2008-03-13 05:46:00,81.101,81.101,81.074,81.074,12800000.0
2008-03-13 05:47:00,81.055,81.055,81.018,81.018,12800000.0
2008-03-13 05:48:00,81.009,81.011,80.953,80.953,11200000.0
2008-03-13 05:49:00,80.943,80.988,80.943,80.988,12800000.0
2008-03-13 05:50:00,80.987,80.987,80.964,80.973,12800000.0
2008-03-13 05:51:00,80.985,80.985,80.927,80.927,16000000.0
2008-03-13 05:52:00,80.958,80.977,80.958,80.977,16000000.0
2008-03-13 05:53:00,80.989,80.989,80.977,80.985,12200000.0
2008-03-13 05:54:00,81.002,81.015,80.984,80.985,11200000.0
2008-03-13 05:55:00,81.008,81.035,81.008,81.018,15400000.0
2008-03-13 05:56:00,81.02,81.026,81.013,81.024,17600000.0
2008-03-13 05:57:00,81.056,81.06,81.037,81.037,11200000.0
2008-03-13 05:58:00,81.006,81.009,81.002,81.002,11200000.0
2008-03-13 05:59:00,81.007,81.009,80.998,81.005,17600000.0
2008-03-13 06:00:00,81.021,81.031,81.021,81.03,12800000.0
2008-03-13 06:01:00,81.043,81.05,81.021,81.021,8000000.0
2008-03-13 06:02:00,81.011,81.039,81.011,81.039,17600000.0
2008-03-13 06:03:00,81.026,81.029,81.014,81.014,12800000.0
2008-03-13 06:04:00,81.007,81.007,80.945,80.945,12800000.0
2008-03-13 06:05:00,80.995,81.0,80.962,80.962,11200000.0
2008-03-13 06:06:00,80.944,80.953,80.942,80.95,11200000.0
2008-03-13 06:07:00,80.938,80.957,80.933,80.957,11200000.0
2008-03-13 06:08:00,80.945,80.955,80.945,80.946,17600000.0
2008-03-13 06:09:00,80.936,80.941,80.909,80.909,12800000.0
2008-03-13 06:10:00,80.892,80.892,80.865,80.865,11200000.0
2008-03-13 06:11:00,80.859,80.859,80.831,80.847,35200000.0
2008-03-13 06:12:00,80.846,80.846,80.822,80.826,11200000.0
2008-03-13 06:13:00,80.817,80.817,80.796,80.798,14400000.0
2008-03-13 06:14:00,80.774,80.774,80.732,80.732,17600000.0
2008-03-13 06:15:00,80.697,80.703,80.688,80.696,12800000.0
2008-03-13 06:16:00,80.671,80.688,80.652,80.688,14400000.0
2008-03-13 06:17:00,80.679,80.679,80.647,80.67,14400000.0
2008-03-13 06:18:00,80.656,80.67,80.58,80.664,11200000.0
2008-03-13 06:19:00,80.677,80.691,80.677,80.684,10600000.0
2008-03-13 06:20:00,80.688,80.69,80.676,80.676,12800000.0
2008-03-13 06:21:00,80.598,80.745,80.598,80.745,12200000.0
2008-03-13 06:22:00,80.794,80.828,80.794,80.815,16000000.0
2008-03-13 06:23:00,80.844,80.855,80.843,80.849,11200000.0
2008-03-13 06:24:00,80.87,80.878,80.864,80.864,14400000.0
2008-03-13 06:25:00,80.88,80.882,80.856,80.862,17600000.0
2008-03-13 06:26:00,80.85,80.85,80.838,80.848,11200000.0
2008-03-13 06:27:00,80.831,80.833,80.819,80.833,15200000.0
2008-03-13 06:28:00,80.832,80.834,80.826,80.826,16000000.0
2008-03-13 06:29:00,80.833,80.841,80.831,80.841,12800000.0
2008-03-13 06:30:00,80.816,80.816,80.806,80.813,27200000.0
2008-03-13 06:31:00,80.825,80.851,80.825,80.849,11200000.0
2008-03-13 06:32:00,80.836,80.836,80.779,80.779,22400000.0
2008-03-13 06:33:00,80.791,80.825,80.791,80.825,24000000.0
2008-03-13 06:34:00,80.826,80.826,80.775,80.775,17600000.0
2008-03-13 06:35:00,80.739,80.755,80.725,80.725,10600000.0
2008-03-13 06:36:00,80.706,80.721,80.704,80.721,12800000.0
2008-03-13 06:37:00,80.728,80.735,80.718,80.735,12800000.0
2008-03-13 06:38:00,80.726,80.735,80.726,80.734,17600000.0
2008-03-13 06:39:00,80.711,80.711,80.644,80.644,14400000.0
2008-03-13 06:40:00,80.647,80.649,80.631,80.646,11200000.0
2008-03-13 06:41:00,80.67,80.687,80.667,80.676,17600000.0
2008-03-13 06:42:00,80.692,80.699,80.661,80.661,14400000.0
2008-03-13 06:43:00,80.642,80.642,80.611,80.639,19200000.0
2008-03-13 06:44:00,80.679,80.723,80.679,80.723,11200000.0
2008-03-13 06:45:00,80.746,80.751,80.734,80.747,12600000.0
2008-03-13 06:46:00,80.745,80.745,80.724,80.724,16000000.0
2008-03-13 06:47:00,80.714,80.714,80.67,80.67,12800000.0
2008-03-13 06:48:00,80.654,80.654,80.611,80.619,12800000.0
2008-03-13 06:49:00,80.627,80.628,80.622,80.622,12800000.0
2008-03-13 06:50:00,80.631,80.632,80.602,80.623,14400000.0
2008-03-13 06:51:00,80.632,80.632,80.611,80.623,16000000.0
2008-03-13 06:52:00,80.627,80.627,80.597,80.603,14400000.0
2008-03-13 06:53:00,80.605,80.605,80.581,80.581,12800000.0
2008-03-13 06:54:00,80.552,80.552,80.515,80.535,12800000.0
2008-03-13 06:55:00,80.541,80.541,80.497,80.497,16000000.0
2008-03-13 06:56:00,80.513,80.527,80.513,80.514,12200000.0
2008-03-13 06:57:00,80.506,80.511,80.488,80.488,16000000.0
2008-03-13 06:58:00,80.487,80.488,80.46,80.46,11200000.0
2008-03-13 06:59:00,80.448,80.475,80.448,80.475,17600000.0
2008-03-13 07:00:00,80.492,80.521,80.492,80.521,11200000.0
2008-03-13 07:01:00,80.506,80.512,80.444,80.444,16000000.0
2008-03-13 07:02:00,80.406,80.406,80.356,80.356,12200000.0
2008-03-13 07:03:00,80.342,80.342,80.329,80.336,12800000.0
2008-03-13 07:04:00,80.275,80.275,80.221,80.23,11200000.0
2008-03-13 07:05:00,80.214,80.214,80.184,80.184,12800000.0
2008-03-13 07:06:00,80.212,80.262,80.212,80.262,15400000.0
2008-03-13 07:07:00,80.299,80.308,80.282,80.282,11200000.0
2008-03-13 07:08:00,80.256,80.308,80.239,80.308,28800000.0
2008-03-13 07:09:00,80.328,80.328,80.288,80.289,9600000.0
2008-03-13 07:10:00,80.247,80.247,80.227,80.232,11200000.0
2008-03-13 07:11:00,80.243,80.25,80.23,80.25,17600000.0
2008-03-13 07:12:00,80.252,80.286,80.252,80.286,7400000.0
2008-03-13 07:13:00,80.303,80.311,80.301,80.309,14400000.0
2008-03-13 07:14:00,80.323,80.33,80.315,80.315,12800000.0
2008-03-13 07:15:00,80.272,80.294,80.265,80.294,10600000.0
2008-03-13 07:16:00,80.353,80.391,80.351,80.391,14400000.0
2008-03-13 07:17:00,80.41,80.423,80.41,80.422,11200000.0
2008-03-13 07:18:00,80.405,80.415,80.397,80.413,14400000.0
2008-03-13 07:19:00,80.476,80.525,80.476,80.48,11200000.0
2008-03-13 07:20:00,80.463,80.463,80.446,80.446,14400000.0
2008-03-13 07:21:00,80.425,80.432,80.407,80.432,12800000.0
2008-03-13 07:22:00,80.436,80.436,80.42,80.42,8000000.0
2008-03-13 07:23:00,80.407,80.408,80.388,80.396,16000000.0
2008-03-13 07:24:00,80.407,80.426,80.407,80.426,11200000.0
2008-03-13 07:25:00,80.441,80.448,80.441,80.443,11200000.0
2008-03-13 07:26:00,80.423,80.423,80.398,80.417,12800000.0
2008-03-13 07:27:00,80.434,80.436,80.425,80.432,11200000.0
2008-03-13 07:28:00,80.433,80.438,80.429,80.438,8000000.0
2008-03-13 07:29:00,80.44,80.448,80.436,80.448,27200000.0
2008-03-13 07:30:00,80.455,80.491,80.455,80.487,12200000.0
2008-03-13 07:31:00,80.515,80.53,80.513,80.53,12000000.0
2008-03-13 07:32:00,80.494,80.496,80.465,80.465,12800000.0
2008-03-13 07:33:00,80.437,80.437,80.415,80.415,15400000.0
2008-03-13 07:34:00,80.41,80.419,80.41,80.415,11200000.0
2008-03-13 07:35:00,80.452,80.483,80.452,80.483,16400000.0
2008-03-13 07:36:00,80.512,80.557,80.512,80.529,12800000.0
2008-03-13 07:37:00,80.506,80.551,80.506,80.55,14400000.0
2008-03-13 07:38:00,80.569,80.569,80.511,80.534,16000000.0
2008-03-13 07:39:00,80.536,80.536,80.506,80.511,18600000.0
2008-03-13 07:40:00,80.523,80.526,80.518,80.518,11200000.0
2008-03-13 07:41:00,80.526,80.53,80.521,80.523,32000000.0
2008-03-13 07:42:00,80.528,80.532,80.521,80.528,34000000.0
2008-03-13 07:43:00,80.514,80.515,80.503,80.515,28200000.0
2008-03-13 07:44:00,80.497,80.497,80.454,80.454,17600000.0
2008-03-13 07:45:00,80.451,80.451,80.373,80.436,14200000.0
2008-03-13 07:46:00,80.445,80.491,80.443,80.491,27000000.0
2008-03-13 07:47:00,80.481,80.482,80.472,80.475,11200000.0
2008-03-13 07:48:00,80.456,80.478,80.456,80.478,11200000.0
2008-03-13 07:49:00,80.48,80.483,80.477,80.477,16000000.0
2008-03-13 07:50:00,80.47,80.481,80.47,80.481,11200000.0
2008-03-13 07:51:00,80.453,80.466,80.452,80.457,38800000.0
2008-03-13 07:52:00,80.447,80.453,80.442,80.445,17600000.0
2008-03-13 07:53:00,80.445,80.452,80.445,80.446,11200000.0
2008-03-13 07:54:00,80.442,80.452,80.439,80.452,12800000.0
2008-03-13 07:55:00,80.464,80.479,80.464,80.471,30400000.0
2008-03-13 07:56:00,80.454,80.454,80.386,80.386,15400000.0
2008-03-13 07:57:00,80.377,80.377,80.366,80.373,17600000.0
2008-03-13 07:58:00,80.393,80.41,80.393,80.408,11200000.0
2008-03-13 07:59:00,80.426,80.456,80.422,80.456,18000000.0
2008-03-13 08:00:00,80.459,80.459,80.416,80.416,12200000.0
2008-03-13 08:01:00,80.421,80.425,80.418,80.418,11200000.0
2008-03-13 08:02:00,80.413,80.424,80.412,80.415,12800000.0
2008-03-13 08:03:00,80.398,80.417,80.388,80.388,16000000.0
2008-03-13 08:04:00,80.356,80.356,80.337,80.345,11600000.0
2008-03-13 08:05:00,80.339,80.339,80.274,80.274,12800000.0
2008-03-13 08:06:00,80.271,80.284,80.271,80.284,12200000.0
2008-03-13 08:07:00,80.262,80.275,80.255,80.267,16000000.0
2008-03-13 08:08:00,80.288,80.295,80.287,80.287,12800000.0
2008-03-13 08:09:00,80.304,80.332,80.304,80.317,12800000.0
2008-03-13 08:10:00,80.305,80.33,80.305,80.33,30400000.0
2008-03-13 08:11:00,80.323,80.323,80.288,80.288,12800000.0
2008-03-13 08:12:00,80.27,80.275,80.26,80.27,17600000.0
2008-03-13 08:13:00,80.272,80.282,80.262,80.282,14400000.0
2008-03-13 08:14:00,80.297,80.297,80.273,80.283,16000000.0
2008-03-13 08:15:00,80.277,80.313,80.275,80.306,11200000.0
2008-03-13 08:16:00,80.32,80.333,80.32,80.33,18600000.0
2008-03-13 08:17:00,80.328,80.328,80.315,80.315,11200000.0
2008-03-13 08:18:00,80.313,80.313,80.294,80.294,11200000.0
2008-03-13 08:19:00,80.29,80.29,80.269,80.269,11200000.0
2008-03-13 08:20:00,80.281,80.288,80.281,80.283,12800000.0
2008-03-13 08:21:00,80.275,80.275,80.27,80.271,11200000.0
2008-03-13 08:22:00,80.27,80.286,80.27,80.275,10600000.0
2008-03-13 08:23:00,80.269,80.286,80.269,80.275,16000000.0
2008-03-13 08:24:00,80.28,80.285,80.273,80.275,18000000.0
2008-03-13 08:25:00,80.272,80.275,80.263,80.274,12800000.0
2008-03-13 08:26:00,80.281,80.294,80.273,80.294,12800000.0
2008-03-13 08:27:00,80.291,80.296,80.255,80.259,11200000.0
2008-03-13 08:28:00,80.275,80.276,80.248,80.248,12800000.0
2008-03-13 08:29:00,80.248,80.254,80.245,80.253,11200000.0
2008-03-13 08:30:00,80.247,80.273,80.244,80.273,12800000.0
2008-03-13 08:31:00,80.278,80.278,80.253,80.267,12800000.0
2008-03-13 08:32:00,80.266,80.279,80.266,80.279,14400000.0
2008-03-13 08:33:00,80.3,80.331,80.289,80.289,41600000.0
2008-03-13 08:34:00,80.274,80.285,80.27,80.27,11200000.0
2008-03-13 08:35:00,80.277,80.289,80.272,80.289,48800000.0
2008-03-13 08:36:00,80.294,80.306,80.288,80.297,16000000.0
2008-03-13 08:37:00,80.291,80.312,80.291,80.308,14400000.0
2008-03-13 08:38:00,80.313,80.327,80.312,80.315,17600000.0
2008-03-13 08:39:00,80.33,80.332,80.312,80.318,14400000.0
2008-03-13 08:40:00,80.314,80.317,80.31,80.315,11200000.0
2008-03-13 08:41:00,80.314,80.334,80.313,80.334,32000000.0
2008-03-13 08:42:00,80.337,80.347,80.33,80.347,14400000.0
2008-03-13 08:43:00,80.355,80.366,80.345,80.366,12800000.0
2008-03-13 08:44:00,80.372,80.372,80.351,80.358,16000000.0
2008-03-13 08:45:00,80.367,80.367,80.352,80.352,12800000.0
2008-03-13 08:46:00,80.341,80.346,80.332,80.337,12800000.0
2008-03-13 08:47:00,80.355,80.378,80.355,80.378,24000000.0
2008-03-13 08:48:00,80.386,80.387,80.373,80.379,29800000.0
2008-03-13 08:49:00,80.377,80.38,80.375,80.377,17600000.0
2008-03-13 08:50:00,80.369,80.391,80.369,80.385,12800000.0
2008-03-13 08:51:00,80.4,80.401,80.396,80.4,22400000.0
2008-03-13 08:52:00,80.39,80.39,80.377,80.387,35200000.0
2008-03-13 08:53:00,80.401,80.423,80.4,80.423,55800000.0
2008-03-13 08:54:00,80.422,80.422,80.382,80.382,22400000.0
2008-03-13 08:55:00,80.347,80.386,80.347,80.386,17600000.0
2008-03-13 08:56:00,80.411,80.422,80.4,80.422,14400000.0
2008-03-13 08:57:00,80.436,80.437,80.423,80.423,43600000.0
2008-03-13 08:58:00,80.421,80.439,80.404,80.439,19200000.0
2008-03-13 08:59:00,80.483,80.504,80.479,80.503,13800000.0
2008-03-13 09:00:00,80.478,80.478,80.442,80.442,32000000.0
2008-03-13 09:01:00,80.441,80.441,80.423,80.437,32000000.0
2008-03-13 09:02:00,80.461,80.492,80.461,80.492,19200000.0
2008-03-13 09:03:00,80.485,80.513,80.485,80.502,16000000.0
2008-03-13 09:04:00,80.502,80.557,80.502,80.557,22400000.0
2008-03-13 09:05:00,80.613,80.64,80.613,80.622,19200000.0
2008-03-13 09:06:00,80.605,80.618,80.594,80.618,30400000.0
2008-03-13 09:07:00,80.631,80.631,80.611,80.611,19200000.0
2008-03-13 09:08:00,80.632,80.632,80.578,80.578,12800000.0
2008-03-13 09:09:00,80.577,80.593,80.575,80.588,46400000.0
2008-03-13 09:10:00,80.592,80.592,80.553,80.566,24000000.0
2008-03-13 09:11:00,80.554,80.554,80.542,80.542,28800000.0
2008-03-13 09:12:00,80.516,80.516,80.485,80.496,14400000.0
2008-03-13 09:13:00,80.496,80.515,80.495,80.504,12800000.0
2008-03-13 09:14:00,80.494,80.52,80.489,80.52,12800000.0
2008-03-13 09:15:00,80.511,80.511,80.501,80.503,30400000.0
2008-03-13 09:16:00,80.492,80.492,80.476,80.476,49600000.0
2008-03-13 09:17:00,80.461,80.466,80.445,80.466,78200000.0
2008-03-13 09:18:00,80.462,80.463,80.444,80.453,71400000.0
2008-03-13 09:19:00,80.449,80.472,80.449,80.472,66000000.0
2008-03-13 09:20:00,80.475,80.496,80.475,80.496,76800000.0
2008-03-13 09:21:00,80.512,80.52,80.499,80.499,49600000.0
2008-03-13 09:22:00,80.513,80.537,80.513,80.526,36800000.0
2008-03-13 09:23:00,80.574,80.607,80.573,80.607,68200000.0
2008-03-13 09:24:00,80.597,80.621,80.597,80.621,42600000.0
2008-03-13 09:25:00,80.661,80.661,80.626,80.626,19200000.0
2008-03-13 09:26:00,80.622,80.622,80.539,80.539,32400000.0
2008-03-13 09:27:00,80.53,80.53,80.493,80.502,70400000.0
2008-03-13 09:28:00,80.508,80.508,80.491,80.497,11200000.0
2008-03-13 09:29:00,80.512,80.549,80.506,80.549,36600000.0
2008-03-13 09:30:00,80.577,80.586,80.573,80.573,25000000.0
2008-03-13 09:31:00,80.555,80.555,80.535,80.535,12800000.0
2008-03-13 09:32:00,80.526,80.537,80.525,80.537,33600000.0
2008-03-13 09:33:00,80.537,80.549,80.531,80.531,29800000.0
2008-03-13 09:34:00,80.542,80.545,80.529,80.545,33600000.0
2008-03-13 09:35:00,80.545,80.548,80.525,80.526,52600000.0
2008-03-13 09:36:00,80.545,80.567,80.543,80.567,46400000.0
2008-03-13 09:37:00,80.543,80.543,80.513,80.513,33000000.0
2008-03-13 09:38:00,80.485,80.485,80.466,80.467,12200000.0
2008-03-13 09:39:00,80.459,80.472,80.438,80.438,43200000.0
2008-03-13 09:40:00,80.433,80.471,80.433,80.471,46400000.0
2008-03-13 09:41:00,80.47,80.477,80.467,80.473,30400000.0
2008-03-13 09:42:00,80.472,80.496,80.467,80.496,43200000.0
2008-03-13 09:43:00,80.505,80.51,80.492,80.502,56000000.0
2008-03-13 09:44:00,80.504,80.528,80.492,80.519,30400000.0
2008-03-13 09:45:00,80.53,80.562,80.53,80.562,19600000.0
2008-03-13 09:46:00,80.571,80.571,80.556,80.556,27200000.0
2008-03-13 09:47:00,80.544,80.544,80.524,80.524,13600000.0
2008-03-13 09:48:00,80.513,80.518,80.492,80.492,12800000.0
2008-03-13 09:49:00,80.489,80.502,80.45,80.45,16400000.0
2008-03-13 09:50:00,80.454,80.486,80.454,80.486,33600000.0
2008-03-13 09:51:00,80.478,80.478,80.455,80.455,84200000.0
2008-03-13 09:52:00,80.465,80.465,80.452,80.458,11200000.0
2008-03-13 09:53:00,80.462,80.476,80.462,80.471,30800000.0
2008-03-13 09:54:00,80.469,80.473,80.468,80.469,12800000.0
2008-03-13 09:55:00,80.482,80.485,80.48,80.48,33600000.0
2008-03-13 09:56:00,80.497,80.497,80.482,80.491,36200000.0
2008-03-13 09:57:00,80.48,80.486,80.457,80.47,24400000.0
2008-03-13 09:58:00,80.474,80.492,80.474,80.492,32000000.0
2008-03-13 09:59:00,80.487,80.519,80.487,80.519,51200000.0
2008-03-13 10:00:00,80.506,80.515,80.496,80.503,61800000.0
2008-03-13 10:01:00,80.491,80.491,80.463,80.48,17600000.0
2008-03-13 10:02:00,80.485,80.511,80.485,80.503,37600000.0
2008-03-13 10:03:00,80.514,80.514,80.492,80.492,44800000.0
2008-03-13 10:04:00,80.512,80.522,80.511,80.522,40400000.0
2008-03-13 10:05:00,80.522,80.522,80.507,80.507,37800000.0
2008-03-13 10:06:00,80.497,80.497,80.478,80.478,33600000.0
2008-03-13 10:07:00,80.471,80.471,80.46,80.463,43200000.0
2008-03-13 10:08:00,80.469,80.507,80.469,80.506,49000000.0
2008-03-13 10:09:00,80.511,80.511,80.472,80.472,12800000.0
2008-03-13 10:10:00,80.458,80.475,80.457,80.475,46400000.0
2008-03-13 10:11:00,80.461,80.461,80.44,80.442,57600000.0
2008-03-13 10:12:00,80.448,80.457,80.444,80.457,57600000.0
2008-03-13 10:13:00,80.468,80.481,80.468,80.481,41600000.0
2008-03-13 10:14:00,80.479,80.489,80.472,80.472,30800000.0
2008-03-13 10:15:00,80.465,80.471,80.46,80.465,30400000.0
2008-03-13 10:16:00,80.464,80.469,80.452,80.469,17600000.0
2008-03-13 10:17:00,80.466,80.467,80.459,80.464,12200000.0
2008-03-13 10:18:00,80.459,80.473,80.459,80.466,13200000.0
2008-03-13 10:19:00,80.454,80.454,80.437,80.44,74600000.0
2008-03-13 10:20:00,80.434,80.434,80.418,80.426,16000000.0
2008-03-13 10:21:00,80.44,80.449,80.44,80.442,34600000.0
2008-03-13 10:22:00,80.435,80.445,80.435,80.435,16000000.0
2008-03-13 10:23:00,80.417,80.447,80.417,80.443,33600000.0
2008-03-13 10:24:00,80.434,80.434,80.425,80.432,43200000.0
2008-03-13 10:25:00,80.438,80.439,80.43,80.431,64400000.0
2008-03-13 10:26:00,80.431,80.431,80.425,80.427,36800000.0
2008-03-13 10:27:00,80.429,80.445,80.429,80.438,52200000.0
2008-03-13 10:28:00,80.446,80.458,80.443,80.456,87400000.0
2008-03-13 10:29:00,80.432,80.437,80.408,80.412,17600000.0
2008-03-13 10:30:00,80.447,80.453,80.443,80.453,26000000.0
2008-03-13 10:31:00,80.441,80.453,80.441,80.451,32000000.0
2008-03-13 10:32:00,80.447,80.447,80.41,80.41,45800000.0
2008-03-13 10:33:00,80.342,80.365,80.342,80.346,34600000.0
2008-03-13 10:34:00,80.356,80.356,80.348,80.348,17600000.0
2008-03-13 10:35:00,80.344,80.36,80.326,80.36,13200000.0
2008-03-13 10:36:00,80.372,80.372,80.348,80.367,11600000.0
2008-03-13 10:37:00,80.42,80.475,80.42,80.475,19200000.0
2008-03-13 10:38:00,80.468,80.517,80.468,80.517,28800000.0
2008-03-13 10:39:00,80.599,80.648,80.599,80.605,16000000.0
2008-03-13 10:40:00,80.607,80.61,80.58,80.606,23800000.0
2008-03-13 10:41:00,80.606,80.606,80.56,80.576,57000000.0
2008-03-13 10:42:00,80.58,80.661,80.58,80.637,38400000.0
2008-03-13 10:43:00,80.64,80.674,80.64,80.674,17000000.0
2008-03-13 10:44:00,80.671,80.675,80.652,80.653,19200000.0
2008-03-13 10:45:00,80.632,80.632,80.605,80.609,22400000.0
2008-03-13 10:46:00,80.613,80.616,80.607,80.607,28800000.0
2008-03-13 10:47:00,80.602,80.604,80.589,80.589,25600000.0
2008-03-13 10:48:00,80.577,80.577,80.543,80.546,38400000.0
2008-03-13 10:49:00,80.546,80.578,80.546,80.572,25600000.0
2008-03-13 10:50:00,80.58,80.588,80.577,80.578,59600000.0
2008-03-13 10:51:00,80.581,80.611,80.581,80.611,68200000.0
2008-03-13 10:52:00,80.633,80.633,80.613,80.613,34000000.0
2008-03-13 10:53:00,80.618,80.618,80.606,80.612,58600000.0
2008-03-13 10:54:00,80.612,80.627,80.612,80.622,54400000.0
2008-03-13 10:55:00,80.615,80.617,80.592,80.617,42000000.0
2008-03-13 10:56:00,80.625,80.634,80.619,80.625,44800000.0
2008-03-13 10:57:00,80.602,80.612,80.592,80.612,34000000.0
2008-03-13 10:58:00,80.638,80.659,80.637,80.64,40000000.0
2008-03-13 10:59:00,80.634,80.641,80.623,80.641,49000000.0
2008-03-13 11:00:00,80.631,80.631,80.607,80.607,51000000.0
2008-03-13 11:01:00,80.592,80.592,80.556,80.561,12800000.0
2008-03-13 11:02:00,80.57,80.57,80.535,80.535,19200000.0
2008-03-13 11:03:00,80.559,80.571,80.558,80.563,36800000.0
2008-03-13 11:04:00,80.559,80.568,80.555,80.568,27600000.0
2008-03-13 11:05:00,80.578,80.595,80.565,80.595,11200000.0
2008-03-13 11:06:00,80.604,80.63,80.604,80.617,30400000.0
2008-03-13 11:07:00,80.622,80.699,80.622,80.694,46400000.0
2008-03-13 11:08:00,80.719,80.765,80.714,80.765,32000000.0
2008-03-13 11:09:00,80.792,80.792,80.734,80.734,75200000.0
2008-03-13 11:10:00,80.741,80.762,80.741,80.751,36600000.0
2008-03-13 11:11:00,80.752,80.752,80.71,80.71,52800000.0
2008-03-13 11:12:00,80.708,80.724,80.697,80.715,69800000.0
2008-03-13 11:13:00,80.693,80.745,80.693,80.745,12200000.0
2008-03-13 11:14:00,80.737,80.738,80.711,80.711,57400000.0
2008-03-13 11:15:00,80.716,80.718,80.713,80.713,11200000.0
2008-03-13 11:16:00,80.718,80.732,80.707,80.732,17600000.0
2008-03-13 11:17:00,80.79,80.834,80.79,80.834,54400000.0
2008-03-13 11:18:00,80.849,80.86,80.845,80.852,73600000.0
2008-03-13 11:19:00,80.837,80.841,80.823,80.834,56400000.0
2008-03-13 11:20:00,80.845,80.845,80.826,80.826,35200000.0
2008-03-13 11:21:00,80.818,80.819,80.794,80.819,40000000.0
2008-03-13 11:22:00,80.844,80.865,80.844,80.861,41600000.0
2008-03-13 11:23:00,80.876,80.917,80.876,80.917,51200000.0
2008-03-13 11:24:00,80.924,80.941,80.921,80.941,52800000.0
2008-03-13 11:25:00,80.941,80.942,80.918,80.942,34600000.0
2008-03-13 11:26:00,80.939,80.939,80.902,80.915,27200000.0
2008-03-13 11:27:00,80.897,80.908,80.887,80.887,12200000.0
2008-03-13 11:28:00,80.906,80.932,80.906,80.932,41600000.0
2008-03-13 11:29:00,80.895,80.912,80.895,80.906,43600000.0
2008-03-13 11:30:00,80.916,80.919,80.914,80.915,11600000.0
2008-03-13 11:31:00,80.911,80.911,80.844,80.844,27200000.0
2008-03-13 11:32:00,80.878,80.92,80.878,80.92,35200000.0
2008-03-13 11:33:00,80.905,80.905,80.836,80.836,17600000.0
2008-03-13 11:34:00,80.862,80.865,80.851,80.865,33600000.0
2008-03-13 11:35:00,80.856,80.891,80.856,80.891,17600000.0
2008-03-13 11:36:00,80.867,80.898,80.862,80.898,43200000.0
2008-03-13 11:37:00,80.897,80.897,80.871,80.871,41600000.0
2008-03-13 11:38:00,80.87,80.87,80.857,80.857,27600000.0
2008-03-13 11:39:00,80.852,80.852,80.834,80.835,11200000.0
2008-03-13 11:40:00,80.855,80.914,80.855,80.914,22400000.0
2008-03-13 11:41:00,80.941,80.941,80.908,80.925,38400000.0
2008-03-13 11:42:00,80.933,80.986,80.933,80.947,37800000.0
2008-03-13 11:43:00,80.949,80.963,80.948,80.955,17600000.0
2008-03-13 11:44:00,80.964,80.979,80.963,80.979,58600000.0
2008-03-13 11:45:00,80.981,80.988,80.973,80.973,49600000.0
2008-03-13 11:46:00,80.971,80.974,80.962,80.967,11200000.0
2008-03-13 11:47:00,80.974,80.983,80.974,80.975,56000000.0
2008-03-13 11:48:00,80.979,81.012,80.979,81.012,14400000.0
2008-03-13 11:49:00,81.023,81.04,81.023,81.025,41600000.0
2008-03-13 11:50:00,81.023,81.049,81.022,81.049,44200000.0
2008-03-13 11:51:00,81.092,81.092,81.031,81.038,45200000.0
2008-03-13 11:52:00,81.013,81.016,80.986,80.986,32000000.0
2008-03-13 11:53:00,80.953,80.953,80.913,80.913,35200000.0
2008-03-13 11:54:00,80.9,80.93,80.894,80.93,48000000.0
2008-03-13 11:55:00,80.953,80.953,80.927,80.953,44800000.0
2008-03-13 11:56:00,80.951,80.967,80.947,80.967,64000000.0
2008-03-13 11:57:00,80.983,80.983,80.968,80.977,22400000.0
2008-03-13 11:58:00,80.999,80.999,80.979,80.995,41600000.0
2008-03-13 11:59:00,80.981,80.983,80.97,80.97,51600000.0
2008-03-13 12:00:00,80.97,80.97,80.959,80.967,36800000.0
2008-03-13 12:01:00,80.97,80.97,80.957,80.96,19200000.0
2008-03-13 12:02:00,80.941,80.942,80.925,80.941,12800000.0
2008-03-13 12:03:00,80.949,80.955,80.945,80.953,51200000.0
2008-03-13 12:04:00,80.956,80.956,80.936,80.936,24000000.0
2008-03-13 12:05:00,80.918,80.918,80.891,80.891,28800000.0
2008-03-13 12:06:00,80.88,80.893,80.88,80.893,24000000.0
2008-03-13 12:07:00,80.881,80.888,80.873,80.877,20800000.0
2008-03-13 12:08:00,80.89,80.91,80.89,80.905,43600000.0
2008-03-13 12:09:00,80.906,80.923,80.906,80.92,25600000.0
2008-03-13 12:10:00,80.908,80.911,80.896,80.908,11200000.0
2008-03-13 12:11:00,80.906,80.906,80.898,80.905,27200000.0
2008-03-13 12:12:00,80.89,80.89,80.875,80.875,30400000.0
2008-03-13 12:13:00,80.866,80.866,80.851,80.851,14400000.0
2008-03-13 12:14:00,80.83,80.831,80.813,80.827,16000000.0
2008-03-13 12:15:00,80.837,80.841,80.832,80.84,27200000.0
2008-03-13 12:16:00,80.859,80.868,80.846,80.846,27200000.0
2008-03-13 12:17:00,80.845,80.854,80.84,80.854,43600000.0
2008-03-13 12:18:00,80.861,80.871,80.857,80.871,25000000.0
2008-03-13 12:19:00,80.871,80.896,80.871,80.896,35200000.0
2008-03-13 12:20:00,80.904,80.907,80.895,80.901,37200000.0
2008-03-13 12:21:00,80.908,80.915,80.9,80.915,59200000.0
2008-03-13 12:22:00,80.897,80.912,80.897,80.91,30400000.0
2008-03-13 12:23:00,80.913,80.914,80.898,80.898,32000000.0
2008-03-13 12:24:00,80.919,80.922,80.906,80.906,33000000.0
2008-03-13 12:25:00,80.913,80.929,80.913,80.924,22400000.0
2008-03-13 12:26:00,80.936,80.94,80.926,80.926,30400000.0
2008-03-13 12:27:00,80.917,80.92,80.915,80.917,30400000.0
2008-03-13 12:28:00,80.923,80.928,80.918,80.923,60800000.0
2008-03-13 12:29:00,80.819,80.911,80.785,80.822,115200000.0
2008-03-13 12:30:00,80.915,80.916,80.826,80.912,46400000.0
2008-03-13 12:31:00,80.914,80.926,80.914,80.926,70400000.0
2008-03-13 12:32:00,80.919,80.923,80.916,80.918,28200000.0
2008-03-13 12:33:00,80.92,80.94,80.92,80.939,40000000.0
2008-03-13 12:34:00,80.941,80.942,80.928,80.928,27600000.0
2008-03-13 12:35:00,80.928,80.935,80.924,80.924,25600000.0
2008-03-13 12:36:00,80.921,80.928,80.92,80.928,48000000.0
2008-03-13 12:37:00,80.925,80.93,80.919,80.927,14400000.0
2008-03-13 12:38:00,80.948,80.969,80.948,80.969,14400000.0
2008-03-13 12:39:00,80.963,80.964,80.957,80.957,24000000.0
2008-03-13 12:40:00,80.968,80.981,80.968,80.973,16000000.0
2008-03-13 12:41:00,80.987,80.987,80.969,80.981,22400000.0
2008-03-13 12:42:00,80.974,81.009,80.974,81.002,22400000.0
2008-03-13 12:43:00,81.033,81.068,81.033,81.068,36800000.0
2008-03-13 12:44:00,81.042,81.042,81.016,81.02,23200000.0
2008-03-13 12:45:00,81.011,81.011,80.994,80.994,35200000.0
2008-03-13 12:46:00,80.983,80.994,80.983,80.988,44800000.0
2008-03-13 12:47:00,81.001,81.001,80.992,80.992,7400000.0
2008-03-13 12:48:00,80.967,80.967,80.958,80.962,32000000.0
2008-03-13 12:49:00,80.966,80.977,80.966,80.971,40000000.0
2008-03-13 12:50:00,80.968,80.984,80.946,80.949,16000000.0
2008-03-13 12:51:00,80.942,80.942,80.931,80.939,22400000.0
2008-03-13 12:52:00,80.925,80.925,80.908,80.908,25600000.0
2008-03-13 12:53:00,80.876,80.884,80.876,80.879,11200000.0
2008-03-13 12:54:00,80.907,80.911,80.894,80.898,11600000.0
2008-03-13 12:55:00,80.889,80.934,80.889,80.929,24000000.0
2008-03-13 12:56:00,80.931,80.95,80.929,80.929,12800000.0
2008-03-13 12:57:00,80.936,80.97,80.936,80.955,27200000.0
2008-03-13 12:58:00,80.923,80.924,80.913,80.913,12800000.0
2008-03-13 12:59:00,80.927,80.965,80.927,80.959,14400000.0
2008-03-13 13:00:00,80.944,80.951,80.939,80.942,16000000.0
2008-03-13 13:01:00,80.943,80.95,80.937,80.947,17600000.0
2008-03-13 13:02:00,80.958,80.958,80.939,80.947,12800000.0
2008-03-13 13:03:00,80.905,80.914,80.883,80.883,12800000.0
2008-03-13 13:04:00,80.877,80.895,80.877,80.895,16000000.0
2008-03-13 13:05:00,80.897,80.902,80.887,80.89,12800000.0
2008-03-13 13:06:00,80.906,80.96,80.906,80.96,17000000.0
2008-03-13 13:07:00,80.965,80.967,80.962,80.962,12800000.0
2008-03-13 13:08:00,80.963,80.967,80.962,80.966,32000000.0
2008-03-13 13:09:00,80.962,80.967,80.962,80.966,28800000.0
2008-03-13 13:10:00,80.967,80.967,80.951,80.956,32000000.0
2008-03-13 13:11:00,80.949,80.958,80.949,80.958,19200000.0
2008-03-13 13:12:00,80.97,80.97,80.957,80.961,16000000.0
2008-03-13 13:13:00,80.965,80.97,80.965,80.966,11200000.0
2008-03-13 13:14:00,80.967,80.967,80.949,80.949,11200000.0
2008-03-13 13:15:00,80.925,80.925,80.892,80.892,11200000.0
2008-03-13 13:16:00,80.883,80.897,80.883,80.897,25600000.0
2008-03-13 13:17:00,80.911,80.92,80.908,80.92,12800000.0
2008-03-13 13:18:00,80.923,80.928,80.919,80.925,56400000.0
2008-03-13 13:19:00,80.936,80.975,80.936,80.972,14400000.0
2008-03-13 13:20:00,81.012,81.024,81.009,81.017,12800000.0
2008-03-13 13:21:00,81.003,81.003,80.989,80.989,56000000.0
2008-03-13 13:22:00,80.994,81.001,80.986,81.001,11200000.0
2008-03-13 13:23:00,81.002,81.002,80.954,80.954,12800000.0
2008-03-13 13:24:00,80.896,80.896,80.873,80.879,14400000.0
2008-03-13 13:25:00,80.889,80.905,80.889,80.905,33000000.0
2008-03-13 13:26:00,80.919,80.949,80.919,80.944,24000000.0
2008-03-13 13:27:00,80.933,80.933,80.926,80.926,40000000.0
2008-03-13 13:28:00,80.921,80.935,80.92,80.92,20800000.0
2008-03-13 13:29:00,80.916,80.926,80.916,80.921,21800000.0
2008-03-13 13:30:00,80.923,80.923,80.881,80.881,36800000.0
2008-03-13 13:31:00,80.873,80.921,80.873,80.921,11200000.0
2008-03-13 13:32:00,80.932,80.932,80.923,80.923,17600000.0
2008-03-13 13:33:00,80.924,80.924,80.902,80.902,12800000.0
2008-03-13 13:34:00,80.903,80.918,80.901,80.918,13200000.0
2008-03-13 13:35:00,80.913,80.913,80.895,80.903,12800000.0
2008-03-13 13:36:00,80.889,80.896,80.874,80.889,47400000.0
2008-03-13 13:37:00,80.892,80.907,80.89,80.892,24000000.0
2008-03-13 13:38:00,80.913,80.922,80.911,80.918,28800000.0
2008-03-13 13:39:00,80.921,80.931,80.919,80.924,26000000.0
2008-03-13 13:40:00,80.93,80.944,80.93,80.931,12800000.0
2008-03-13 13:41:00,80.926,80.926,80.919,80.919,16000000.0
2008-03-13 13:42:00,80.926,80.937,80.925,80.933,12800000.0
2008-03-13 13:43:00,80.953,80.962,80.948,80.957,25600000.0
2008-03-13 13:44:00,80.942,80.952,80.926,80.952,28600000.0
2008-03-13 13:45:00,80.946,80.946,80.932,80.937,12800000.0
2008-03-13 13:46:00,80.957,80.969,80.953,80.969,14400000.0
2008-03-13 13:47:00,80.962,80.962,80.945,80.953,27200000.0
2008-03-13 13:48:00,80.958,80.963,80.953,80.962,14400000.0
2008-03-13 13:49:00,80.97,80.977,80.968,80.968,33600000.0
2008-03-13 13:50:00,80.981,80.988,80.952,80.952,33600000.0
2008-03-13 13:51:00,80.941,80.948,80.941,80.948,16000000.0
2008-03-13 13:52:00,80.949,80.95,80.937,80.949,40000000.0
2008-03-13 13:53:00,80.957,80.992,80.957,80.992,36200000.0
2008-03-13 13:54:00,81.021,81.053,81.021,81.053,24000000.0
2008-03-13 13:55:00,81.065,81.072,81.06,81.072,11200000.0
2008-03-13 13:56:00,81.079,81.079,81.071,81.071,14400000.0
2008-03-13 13:57:00,81.085,81.085,81.064,81.068,14400000.0
2008-03-13 13:58:00,81.062,81.075,81.061,81.075,32000000.0
2008-03-13 13:59:00,81.081,81.082,81.071,81.071,48000000.0
2008-03-13 14:00:00,81.064,81.09,81.064,81.09,32000000.0
2008-03-13 14:01:00,81.072,81.072,81.062,81.072,14400000.0
2008-03-13 14:02:00,81.069,81.082,81.067,81.082,28800000.0
2008-03-13 14:03:00,81.074,81.084,81.068,81.068,14400000.0
2008-03-13 14:04:00,81.059,81.061,81.055,81.058,14400000.0
2008-03-13 14:05:00,81.048,81.049,81.043,81.049,25600000.0
2008-03-13 14:06:00,81.042,81.047,81.027,81.027,17600000.0
2008-03-13 14:07:00,81.008,81.044,81.008,81.044,12800000.0
2008-03-13 14:08:00,81.05,81.082,81.05,81.082,24000000.0
2008-03-13 14:09:00,81.072,81.084,81.063,81.063,11200000.0
2008-03-13 14:10:00,81.068,81.09,81.063,81.09,17600000.0
2008-03-13 14:11:00,81.088,81.115,81.088,81.112,12800000.0
2008-03-13 14:12:00,81.093,81.099,81.089,81.099,12800000.0
2008-03-13 14:13:00,81.107,81.127,81.107,81.127,24000000.0
2008-03-13 14:14:00,81.138,81.154,81.138,81.152,20800000.0
2008-03-13 14:15:00,81.155,81.16,81.144,81.16,34000000.0
2008-03-13 14:16:00,81.15,81.163,81.127,81.163,27200000.0
2008-03-13 14:17:00,81.186,81.28,81.186,81.28,11200000.0
2008-03-13 14:18:00,81.292,81.309,81.29,81.309,16000000.0
2008-03-13 14:19:00,81.32,81.32,81.295,81.295,40000000.0
2008-03-13 14:20:00,81.284,81.284,81.22,81.22,14400000.0
2008-03-13 14:21:00,81.189,81.209,81.177,81.209,33600000.0
2008-03-13 14:22:00,81.223,81.223,81.198,81.198,14400000.0
2008-03-13 14:23:00,81.195,81.216,81.181,81.181,16400000.0
2008-03-13 14:24:00,81.175,81.18,81.136,81.136,36800000.0
2008-03-13 14:25:00,81.138,81.169,81.138,81.167,12800000.0
2008-03-13 14:26:00,81.179,81.203,81.179,81.203,19200000.0
2008-03-13 14:27:00,81.216,81.216,81.185,81.185,11200000.0
2008-03-13 14:28:00,81.194,81.198,81.193,81.193,11200000.0
2008-03-13 14:29:00,81.162,81.162,81.131,81.131,12800000.0
2008-03-13 14:30:00,81.074,81.074,80.963,80.963,11200000.0
2008-03-13 14:31:00,81.03,81.057,80.961,81.057,16000000.0
2008-03-13 14:32:00,81.059,81.078,81.059,81.063,12800000.0
2008-03-13 14:33:00,81.09,81.104,81.09,81.099,17600000.0
2008-03-13 14:34:00,81.09,81.144,81.089,81.144,17600000.0
2008-03-13 14:35:00,81.154,81.164,81.138,81.158,11200000.0
2008-03-13 14:36:00,81.16,81.17,81.157,81.157,12800000.0
2008-03-13 14:37:00,81.161,81.174,81.161,81.167,12800000.0
2008-03-13 14:38:00,81.169,81.248,81.165,81.248,11200000.0
2008-03-13 14:39:00,81.25,81.25,81.229,81.229,17600000.0
2008-03-13 14:40:00,81.222,81.227,81.217,81.227,16000000.0
2008-03-13 14:41:00,81.219,81.22,81.204,81.214,11200000.0
2008-03-13 14:42:00,81.245,81.261,81.234,81.258,12800000.0
2008-03-13 14:43:00,81.29,81.31,81.284,81.31,17600000.0
2008-03-13 14:44:00,81.382,81.403,81.318,81.318,12200000.0
2008-03-13 14:45:00,81.304,81.397,81.304,81.397,12800000.0
2008-03-13 14:46:00,81.452,81.452,81.386,81.386,17600000.0
2008-03-13 14:47:00,81.38,81.38,81.366,81.366,12800000.0
2008-03-13 14:48:00,81.346,81.346,81.273,81.273,11200000.0
2008-03-13 14:49:00,81.271,81.311,81.271,81.291,16000000.0
2008-03-13 14:50:00,81.342,81.376,81.342,81.364,12800000.0
2008-03-13 14:51:00,81.357,81.358,81.343,81.343,17000000.0
2008-03-13 14:52:00,81.319,81.344,81.316,81.344,14400000.0
2008-03-13 14:53:00,81.325,81.355,81.309,81.355,11200000.0
2008-03-13 14:54:00,81.343,81.343,81.323,81.333,12800000.0
2008-03-13 14:55:00,81.335,81.335,81.314,81.314,11200000.0
2008-03-13 14:56:00,81.323,81.323,81.309,81.309,16000000.0
2008-03-13 14:57:00,81.305,81.307,81.298,81.307,12800000.0
2008-03-13 14:58:00,81.312,81.314,81.303,81.303,14400000.0
2008-03-13 14:59:00,81.303,81.342,81.303,81.342,12800000.0
2008-03-13 15:00:00,81.334,81.334,81.307,81.313,16000000.0
2008-03-13 15:01:00,81.321,81.336,81.319,81.319,17000000.0
2008-03-13 15:02:00,81.295,81.308,81.295,81.3,11200000.0
2008-03-13 15:03:00,81.305,81.312,81.297,81.303,11200000.0
2008-03-13 15:04:00,81.303,81.323,81.303,81.317,15400000.0
2008-03-13 15:05:00,81.305,81.308,81.294,81.294,12800000.0
2008-03-13 15:06:00,81.261,81.276,81.261,81.268,11200000.0
2008-03-13 15:07:00,81.251,81.251,81.234,81.244,11200000.0
2008-03-13 15:08:00,81.236,81.266,81.236,81.264,11200000.0
2008-03-13 15:09:00,81.269,81.269,81.248,81.264,14400000.0
2008-03-13 15:10:00,81.242,81.242,81.206,81.21,16000000.0
2008-03-13 15:11:00,81.198,81.198,81.134,81.134,11200000.0
2008-03-13 15:12:00,81.116,81.127,81.113,81.113,12800000.0
2008-03-13 15:13:00,81.111,81.111,81.083,81.085,12800000.0
2008-03-13 15:14:00,81.105,81.118,81.105,81.116,16000000.0
2008-03-13 15:15:00,81.118,81.137,81.11,81.131,17600000.0
2008-03-13 15:16:00,81.149,81.159,81.138,81.159,12800000.0
2008-03-13 15:17:00,81.151,81.16,81.144,81.156,14400000.0
2008-03-13 15:18:00,81.143,81.152,81.143,81.146,12800000.0
2008-03-13 15:19:00,81.137,81.138,81.119,81.133,16000000.0
2008-03-13 15:20:00,81.132,81.132,81.119,81.119,16000000.0
2008-03-13 15:21:00,81.13,81.153,81.057,81.142,17600000.0
2008-03-13 15:22:00,81.142,81.146,81.124,81.124,11200000.0
2008-03-13 15:23:00,81.109,81.11,81.088,81.088,11200000.0
2008-03-13 15:24:00,81.083,81.083,81.067,81.069,11200000.0
2008-03-13 15:25:00,81.077,81.09,81.077,81.08,12800000.0
2008-03-13 15:26:00,81.091,81.091,81.08,81.084,14800000.0
2008-03-13 15:27:00,81.085,81.11,81.085,81.103,12800000.0
2008-03-13 15:28:00,81.12,81.127,81.107,81.127,12800000.0
2008-03-13 15:29:00,81.134,81.147,81.134,81.139,17600000.0
2008-03-13 15:30:00,81.163,81.165,81.153,81.161,17600000.0
2008-03-13 15:31:00,81.119,81.119,81.089,81.093,12800000.0
2008-03-13 15:32:00,81.095,81.133,81.095,81.133,11200000.0
2008-03-13 15:33:00,81.137,81.157,81.135,81.157,11200000.0
2008-03-13 15:34:00,81.174,81.182,81.145,81.145,11200000.0
2008-03-13 15:35:00,81.152,81.176,81.152,81.176,12800000.0
2008-03-13 15:36:00,81.18,81.199,81.178,81.199,14800000.0
2008-03-13 15:37:00,81.19,81.19,81.169,81.169,16000000.0
2008-03-13 15:38:00,81.158,81.158,81.13,81.141,16400000.0
2008-03-13 15:39:00,81.116,81.117,81.102,81.108,14400000.0
2008-03-13 15:40:00,81.09,81.09,81.065,81.09,12200000.0
2008-03-13 15:41:00,81.098,81.111,81.095,81.105,16000000.0
2008-03-13 15:42:00,81.125,81.14,81.07,81.121,17600000.0
2008-03-13 15:43:00,81.105,81.107,81.082,81.082,12800000.0
2008-03-13 15:44:00,81.075,81.075,81.04,81.043,12800000.0
2008-03-13 15:45:00,81.009,81.009,80.888,80.888,12800000.0
2008-03-13 15:46:00,80.909,80.936,80.909,80.92,11200000.0
2008-03-13 15:47:00,80.947,80.993,80.947,80.993,11200000.0
2008-03-13 15:48:00,80.996,81.016,80.981,81.016,12200000.0
2008-03-13 15:49:00,81.021,81.031,80.992,80.992,11200000.0
2008-03-13 15:50:00,81.006,81.021,81.006,81.019,14400000.0
2008-03-13 15:51:00,81.018,81.024,81.013,81.019,11200000.0
2008-03-13 15:52:00,81.038,81.068,81.038,81.061,11200000.0
2008-03-13 15:53:00,81.069,81.069,81.04,81.045,12200000.0
2008-03-13 15:54:00,81.047,81.049,81.034,81.035,17600000.0
2008-03-13 15:55:00,81.005,81.024,81.0,81.024,17600000.0
2008-03-13 15:56:00,81.03,81.03,81.013,81.015,11200000.0
2008-03-13 15:57:00,81.0,81.014,80.997,80.997,14400000.0
2008-03-13 15:58:00,80.993,80.996,80.988,80.988,11200000.0
2008-03-13 15:59:00,80.973,81.017,80.973,81.017,11200000.0
2008-03-13 16:00:00,81.002,81.005,80.99,80.995,11200000.0
2008-03-13 16:01:00,81.002,81.013,80.996,81.013,11200000.0
2008-03-13 16:02:00,81.023,81.042,81.023,81.042,17600000.0
2008-03-13 16:03:00,81.048,81.072,81.048,81.072,12800000.0
2008-03-13 16:04:00,81.065,81.069,81.006,81.062,11200000.0
2008-03-13 16:05:00,81.087,81.121,81.087,81.121,14400000.0
2008-03-13 16:06:00,81.122,81.133,81.106,81.115,16000000.0
2008-03-13 16:07:00,81.103,81.104,81.056,81.056,11200000.0
2008-03-13 16:08:00,81.037,81.091,81.035,81.091,11200000.0
2008-03-13 16:09:00,81.106,81.106,81.083,81.083,12800000.0
2008-03-13 16:10:00,81.104,81.161,81.104,81.161,12800000.0
2008-03-13 16:11:00,81.194,81.196,81.173,81.173,11200000.0
2008-03-13 16:12:00,81.15,81.15,81.128,81.131,18000000.0
2008-03-13 16:13:00,81.158,81.207,81.158,81.201,11200000.0
2008-03-13 16:14:00,81.206,81.206,81.165,81.165,14400000.0
2008-03-13 16:15:00,81.137,81.183,81.134,81.183,11200000.0
2008-03-13 16:16:00,81.177,81.177,81.143,81.152,11600000.0
2008-03-13 16:17:00,81.134,81.141,81.121,81.136,17600000.0
2008-03-13 16:18:00,81.166,81.203,81.166,81.182,16000000.0
2008-03-13 16:19:00,81.157,81.164,81.143,81.143,11200000.0
2008-03-13 16:20:00,81.149,81.163,81.147,81.153,11200000.0
2008-03-13 16:21:00,81.163,81.191,81.163,81.187,11200000.0
2008-03-13 16:22:00,81.181,81.185,81.132,81.132,11200000.0
2008-03-13 16:23:00,81.128,81.128,81.086,81.086,12800000.0
2008-03-13 16:24:00,81.087,81.092,81.081,81.081,11200000.0
2008-03-13 16:25:00,81.076,81.091,81.041,81.041,12800000.0
2008-03-13 16:26:00,81.009,81.067,81.009,81.067,12800000.0
2008-03-13 16:27:00,81.093,81.093,81.072,81.072,17600000.0
2008-03-13 16:28:00,81.078,81.096,81.074,81.09,11200000.0
2008-03-13 16:29:00,81.086,81.086,81.069,81.083,14400000.0
2008-03-13 16:30:00,81.106,81.127,81.106,81.127,14400000.0
2008-03-13 16:31:00,81.117,81.122,81.103,81.121,14400000.0
2008-03-13 16:32:00,81.131,81.15,81.129,81.15,11200000.0
2008-03-13 16:33:00,81.144,81.158,81.133,81.158,14400000.0
2008-03-13 16:34:00,81.162,81.203,81.162,81.18,17600000.0
2008-03-13 16:35:00,81.177,81.242,81.177,81.227,12800000.0
2008-03-13 16:36:00,81.186,81.186,81.165,81.171,11200000.0
2008-03-13 16:37:00,81.147,81.147,81.096,81.109,12800000.0
2008-03-13 16:38:00,81.138,81.171,81.138,81.166,14400000.0
2008-03-13 16:39:00,81.14,81.157,81.122,81.157,12800000.0
2008-03-13 16:40:00,81.167,81.191,81.167,81.191,18000000.0
2008-03-13 16:41:00,81.18,81.189,81.174,81.178,12800000.0
2008-03-13 16:42:00,81.196,81.217,81.196,81.202,11200000.0
2008-03-13 16:43:00,81.208,81.221,81.208,81.216,12200000.0
2008-03-13 16:44:00,81.208,81.208,81.192,81.193,11200000.0
2008-03-13 16:45:00,81.184,81.184,81.172,81.174,11200000.0
2008-03-13 16:46:00,81.173,81.192,81.165,81.192,14400000.0
2008-03-13 16:47:00,81.193,81.206,81.19,81.206,17600000.0
2008-03-13 16:48:00,81.242,81.261,81.242,81.25,11600000.0
2008-03-13 16:49:00,81.236,81.251,81.236,81.248,12600000.0
2008-03-13 16:50:00,81.253,81.26,81.247,81.251,17600000.0
2008-03-13 16:51:00,81.258,81.298,81.239,81.239,11200000.0
2008-03-13 16:52:00,81.281,81.293,81.271,81.279,17000000.0
2008-03-13 16:53:00,81.275,81.3,81.275,81.283,17000000.0
2008-03-13 16:54:00,81.255,81.259,81.233,81.259,17600000.0
2008-03-13 16:55:00,81.268,81.299,81.268,81.299,14400000.0
2008-03-13 16:56:00,81.282,81.298,81.255,81.298,12800000.0
2008-03-13 16:57:00,81.313,81.337,81.313,81.337,16000000.0
2008-03-13 16:58:00,81.328,81.328,81.3,81.311,13200000.0
2008-03-13 16:59:00,81.318,81.323,81.308,81.308,12800000.0
2008-03-13 17:00:00,81.301,81.31,81.301,81.305,11200000.0
2008-03-13 17:01:00,81.254,81.259,81.167,81.249,13200000.0
2008-03-13 17:02:00,81.255,81.272,81.255,81.258,16000000.0
2008-03-13 17:03:00,81.264,81.264,81.248,81.248,8000000.0
2008-03-13 17:04:00,81.257,81.268,81.254,81.268,11200000.0
2008-03-13 17:05:00,81.303,81.438,81.303,81.438,17600000.0
2008-03-13 17:06:00,81.492,81.517,81.492,81.5,11200000.0
2008-03-13 17:07:00,81.498,81.52,81.487,81.52,11200000.0
2008-03-13 17:08:00,81.493,81.549,81.491,81.549,17600000.0
2008-03-13 17:09:00,81.573,81.582,81.558,81.558,16000000.0
2008-03-13 17:10:00,81.555,81.599,81.555,81.599,11200000.0
2008-03-13 17:11:00,81.59,81.63,81.573,81.621,12800000.0
2008-03-13 17:12:00,81.649,81.649,81.597,81.597,12800000.0
2008-03-13 17:13:00,81.601,81.61,81.583,81.583,12800000.0
2008-03-13 17:14:00,81.572,81.572,81.517,81.517,12800000.0
2008-03-13 17:15:00,81.526,81.526,81.489,81.489,12800000.0
2008-03-13 17:16:00,81.47,81.525,81.47,81.525,11200000.0
2008-03-13 17:17:00,81.544,81.553,81.531,81.553,11200000.0
2008-03-13 17:18:00,81.554,81.555,81.532,81.532,12800000.0
2008-03-13 17:19:00,81.522,81.577,81.522,81.571,16000000.0
2008-03-13 17:20:00,81.567,81.631,81.563,81.631,11200000.0
2008-03-13 17:21:00,81.651,81.654,81.632,81.654,12200000.0
2008-03-13 17:22:00,81.676,81.71,81.611,81.7,11200000.0
2008-03-13 17:23:00,81.728,81.761,81.728,81.761,11200000.0
2008-03-13 17:24:00,81.743,81.854,81.743,81.854,11200000.0
2008-03-13 17:25:00,81.863,81.871,81.839,81.839,11200000.0
2008-03-13 17:26:00,81.821,81.821,81.804,81.807,11200000.0
2008-03-13 17:27:00,81.819,81.845,81.804,81.804,17600000.0
2008-03-13 17:28:00,81.817,81.817,81.8,81.804,12800000.0
2008-03-13 17:29:00,81.788,81.821,81.788,81.814,12800000.0
2008-03-13 17:30:00,81.791,81.801,81.777,81.777,11200000.0
2008-03-13 17:31:00,81.78,81.804,81.78,81.781,12200000.0
2008-03-13 17:32:00,81.738,81.738,81.7,81.7,11600000.0
2008-03-13 17:33:00,81.708,81.723,81.701,81.721,12800000.0
2008-03-13 17:34:00,81.719,81.726,81.696,81.726,10600000.0
2008-03-13 17:35:00,81.727,81.727,81.711,81.711,12800000.0
2008-03-13 17:36:00,81.729,81.729,81.695,81.695,11200000.0
2008-03-13 17:37:00,81.709,81.729,81.709,81.717,11200000.0
2008-03-13 17:38:00,81.719,81.719,81.683,81.683,16000000.0
2008-03-13 17:39:00,81.714,81.742,81.714,81.742,17600000.0
2008-03-13 17:40:00,81.752,81.776,81.752,81.776,11200000.0
2008-03-13 17:41:00,81.802,81.819,81.796,81.817,10600000.0
2008-03-13 17:42:00,81.787,81.787,81.749,81.749,11200000.0
2008-03-13 17:43:00,81.749,81.753,81.738,81.738,12800000.0
2008-03-13 17:44:00,81.742,81.742,81.711,81.711,12800000.0
2008-03-13 17:45:00,81.697,81.697,81.69,81.693,11200000.0
2008-03-13 17:46:00,81.687,81.699,81.686,81.694,12800000.0
2008-03-13 17:47:00,81.687,81.687,81.625,81.625,12800000.0
2008-03-13 17:48:00,81.615,81.615,81.586,81.591,11000000.0
2008-03-13 17:49:00,81.609,81.653,81.608,81.653,18000000.0
2008-03-13 17:50:00,81.671,81.677,81.664,81.667,13200000.0
2008-03-13 17:51:00,81.681,81.681,81.671,81.679,11200000.0
2008-03-13 17:52:00,81.682,81.722,81.673,81.722,12800000.0
2008-03-13 17:53:00,81.761,81.765,81.735,81.735,16000000.0
2008-03-13 17:54:00,81.751,81.778,81.741,81.771,13800000.0
2008-03-13 17:55:00,81.78,81.786,81.69,81.781,11200000.0
2008-03-13 17:56:00,81.778,81.808,81.778,81.807,11200000.0
2008-03-13 17:57:00,81.806,81.806,81.789,81.791,16000000.0
2008-03-13 17:58:00,81.762,81.784,81.76,81.777,12800000.0
2008-03-13 17:59:00,81.769,81.769,81.747,81.761,11200000.0
2008-03-13 18:00:00,81.766,81.771,81.753,81.771,17000000.0
2008-03-13 18:01:00,81.813,81.836,81.736,81.836,17600000.0
2008-03-13 18:02:00,81.871,81.893,81.871,81.884,17600000.0
2008-03-13 18:03:00,81.91,81.958,81.91,81.958,14400000.0
2008-03-13 18:04:00,81.971,81.976,81.966,81.966,11200000.0
2008-03-13 18:05:00,81.96,81.96,81.938,81.946,11200000.0
2008-03-13 18:06:00,81.955,81.965,81.953,81.965,12800000.0
2008-03-13 18:07:00,81.96,81.96,81.944,81.944,11200000.0
2008-03-13 18:08:00,81.964,82.061,81.964,82.061,16000000.0
2008-03-13 18:09:00,82.104,82.104,82.062,82.062,16000000.0
2008-03-13 18:10:00,82.04,82.04,82.018,82.037,12800000.0
2008-03-13 18:11:00,82.053,82.067,82.053,82.066,11200000.0
2008-03-13 18:12:00,82.09,82.111,82.09,82.11,12800000.0
2008-03-13 18:13:00,82.074,82.074,82.022,82.022,11200000.0
2008-03-13 18:14:00,82.036,82.036,82.005,82.011,13200000.0
2008-03-13 18:15:00,82.011,82.043,82.011,82.043,12800000.0
2008-03-13 18:16:00,82.066,82.088,82.066,82.072,12800000.0
2008-03-13 18:17:00,82.096,82.096,82.045,82.045,15400000.0
2008-03-13 18:18:00,82.055,82.062,82.054,82.057,11600000.0
2008-03-13 18:19:00,82.032,82.06,82.032,82.06,8000000.0
2008-03-13 18:20:00,82.047,82.047,81.985,81.985,12800000.0
2008-03-13 18:21:00,81.966,81.991,81.957,81.991,11200000.0
2008-03-13 18:22:00,81.989,81.989,81.917,81.989,16000000.0
2008-03-13 18:23:00,81.988,82.009,81.988,82.007,16000000.0
2008-03-13 18:24:00,82.023,82.065,82.023,82.061,12800000.0
2008-03-13 18:25:00,82.079,82.085,82.073,82.081,11200000.0
2008-03-13 18:26:00,82.126,82.154,82.126,82.152,12800000.0
2008-03-13 18:27:00,82.157,82.188,82.157,82.188,14400000.0
2008-03-13 18:28:00,82.171,82.171,82.157,82.157,12800000.0
2008-03-13 18:29:00,82.162,82.21,82.162,82.187,12800000.0
2008-03-13 18:30:00,82.165,82.165,82.152,82.155,11200000.0
2008-03-13 18:31:00,82.183,82.229,82.183,82.229,12800000.0
2008-03-13 18:32:00,82.258,82.266,82.251,82.266,11200000.0
2008-03-13 18:33:00,82.285,82.285,82.263,82.269,10600000.0
2008-03-13 18:34:00,82.257,82.262,82.247,82.249,12800000.0
2008-03-13 18:35:00,82.237,82.237,82.22,82.237,12800000.0
2008-03-13 18:36:00,82.253,82.26,82.252,82.258,12800000.0
2008-03-13 18:37:00,82.254,82.254,82.234,82.238,17600000.0
2008-03-13 18:38:00,82.243,82.274,82.243,82.274,11200000.0
2008-03-13 18:39:00,82.279,82.279,82.236,82.236,16000000.0
2008-03-13 18:40:00,82.249,82.254,82.241,82.252,12800000.0
2008-03-13 18:41:00,82.256,82.256,82.245,82.253,14400000.0
2008-03-13 18:42:00,82.245,82.245,82.231,82.244,11200000.0
2008-03-13 18:43:00,82.258,82.265,82.192,82.192,12800000.0
2008-03-13 18:44:00,82.173,82.192,82.173,82.18,11200000.0
2008-03-13 18:45:00,82.172,82.181,82.165,82.175,11200000.0
2008-03-13 18:46:00,82.172,82.186,82.172,82.184,11200000.0
2008-03-13 18:47:00,82.199,82.201,82.181,82.181,13200000.0
2008-03-13 18:48:00,82.17,82.17,82.09,82.093,12800000.0
2008-03-13 18:49:00,82.076,82.143,82.076,82.143,12800000.0
2008-03-13 18:50:00,82.139,82.139,82.113,82.135,17600000.0
2008-03-13 18:51:00,82.136,82.147,82.125,82.147,12800000.0
2008-03-13 18:52:00,82.147,82.147,82.113,82.122,12800000.0
2008-03-13 18:53:00,82.138,82.146,82.129,82.132,12800000.0
2008-03-13 18:54:00,82.14,82.148,82.131,82.132,11200000.0
2008-03-13 18:55:00,82.148,82.148,82.12,82.128,11200000.0
2008-03-13 18:56:00,82.138,82.159,82.138,82.154,16000000.0
2008-03-13 18:57:00,82.167,82.185,82.167,82.185,10600000.0
2008-03-13 18:58:00,82.209,82.225,82.209,82.213,11200000.0
2008-03-13 18:59:00,82.204,82.211,82.196,82.211,17600000.0
2008-03-13 19:00:00,82.208,82.211,82.201,82.21,13200000.0
2008-03-13 19:01:00,82.205,82.244,82.197,82.244,12800000.0
2008-03-13 19:02:00,82.26,82.26,82.241,82.241,11200000.0
2008-03-13 19:03:00,82.252,82.263,82.249,82.258,12800000.0
2008-03-13 19:04:00,82.252,82.287,82.252,82.285,15400000.0
2008-03-13 19:05:00,82.285,82.329,82.285,82.329,14400000.0
2008-03-13 19:06:00,82.335,82.391,82.335,82.391,16000000.0
2008-03-13 19:07:00,82.393,82.393,82.353,82.355,11200000.0
2008-03-13 19:08:00,82.366,82.399,82.366,82.391,17600000.0
2008-03-13 19:09:00,82.411,82.434,82.385,82.385,12200000.0
2008-03-13 19:10:00,82.388,82.391,82.341,82.364,17600000.0
2008-03-13 19:11:00,82.38,82.4,82.38,82.4,12200000.0
2008-03-13 19:12:00,82.403,82.404,82.383,82.393,11200000.0
2008-03-13 19:13:00,82.416,82.425,82.391,82.391,11200000.0
2008-03-13 19:14:00,82.374,82.374,82.337,82.337,16000000.0
2008-03-13 19:15:00,82.345,82.353,82.341,82.344,12800000.0
2008-03-13 19:16:00,82.327,82.338,82.32,82.333,12800000.0
2008-03-13 19:17:00,82.329,82.329,82.314,82.314,12200000.0
2008-03-13 19:18:00,82.323,82.341,82.323,82.341,17600000.0
2008-03-13 19:19:00,82.355,82.39,82.355,82.39,16000000.0
2008-03-13 19:20:00,82.402,82.402,82.378,82.378,16000000.0
2008-03-13 19:21:00,82.41,82.435,82.407,82.435,11000000.0
2008-03-13 19:22:00,82.425,82.425,82.401,82.405,11200000.0
2008-03-13 19:23:00,82.401,82.411,82.393,82.402,17600000.0
2008-03-13 19:24:00,82.405,82.412,82.398,82.411,17600000.0
2008-03-13 19:25:00,82.41,82.412,82.402,82.402,17600000.0
2008-03-13 19:26:00,82.397,82.416,82.397,82.416,11200000.0
2008-03-13 19:27:00,82.441,82.487,82.441,82.487,11200000.0
2008-03-13 19:28:00,82.501,82.505,82.497,82.498,12800000.0
2008-03-13 19:29:00,82.528,82.57,82.528,82.57,11200000.0
2008-03-13 19:30:00,82.566,82.566,82.494,82.494,14400000.0
2008-03-13 19:31:00,82.503,82.518,82.498,82.518,11200000.0
2008-03-13 19:32:00,82.497,82.52,82.494,82.507,12800000.0
2008-03-13 19:33:00,82.518,82.518,82.477,82.477,12200000.0
2008-03-13 19:34:00,82.474,82.485,82.46,82.465,12800000.0
2008-03-13 19:35:00,82.451,82.454,82.444,82.451,17000000.0
2008-03-13 19:36:00,82.496,82.535,82.496,82.535,11200000.0
2008-03-13 19:37:00,82.55,82.575,82.55,82.575,10600000.0
2008-03-13 19:38:00,82.573,82.587,82.57,82.583,18000000.0
2008-03-13 19:39:00,82.58,82.58,82.553,82.577,16000000.0
2008-03-13 19:40:00,82.571,82.584,82.558,82.558,14400000.0
2008-03-13 19:41:00,82.556,82.556,82.528,82.528,12800000.0
2008-03-13 19:42:00,82.528,82.528,82.508,82.518,12800000.0
2008-03-13 19:43:00,82.517,82.517,82.492,82.513,11200000.0
2008-03-13 19:44:00,82.519,82.538,82.519,82.529,16000000.0
2008-03-13 19:45:00,82.498,82.498,82.488,82.49,12800000.0
2008-03-13 19:46:00,82.509,82.517,82.507,82.511,11200000.0
2008-03-13 19:47:00,82.487,82.494,82.476,82.476,16000000.0
2008-03-13 19:48:00,82.478,82.478,82.429,82.429,11200000.0
2008-03-13 19:49:00,82.422,82.434,82.405,82.405,12200000.0
2008-03-13 19:50:00,82.416,82.416,82.385,82.385,12800000.0
2008-03-13 19:51:00,82.402,82.414,82.401,82.411,12800000.0
2008-03-13 19:52:00,82.431,82.459,82.429,82.459,11200000.0
2008-03-13 19:53:00,82.482,82.482,82.466,82.477,17600000.0
2008-03-13 19:54:00,82.49,82.512,82.488,82.512,13800000.0
2008-03-13 19:55:00,82.539,82.561,82.539,82.551,9600000.0
2008-03-13 19:56:00,82.579,82.598,82.578,82.598,11200000.0
2008-03-13 19:57:00,82.645,82.652,82.643,82.643,9600000.0
2008-03-13 19:58:00,82.642,82.646,82.625,82.626,14400000.0
2008-03-13 19:59:00,82.61,82.631,82.602,82.615,14400000.0
2008-03-13 20:00:00,82.581,82.584,82.576,82.576,12800000.0
2008-03-13 20:01:00,82.595,82.636,82.595,82.636,10600000.0
2008-03-13 20:02:00,82.665,82.704,82.665,82.691,11200000.0
2008-03-13 20:03:00,82.709,82.711,82.675,82.675,16000000.0
2008-03-13 20:04:00,82.648,82.655,82.634,82.655,12800000.0
2008-03-13 20:05:00,82.662,82.662,82.625,82.639,12800000.0
2008-03-13 20:06:00,82.645,82.654,82.639,82.649,12800000.0
2008-03-13 20:07:00,82.623,82.666,82.622,82.666,8000000.0
2008-03-13 20:08:00,82.678,82.683,82.666,82.683,12800000.0
2008-03-13 20:09:00,82.672,82.675,82.63,82.675,16000000.0
2008-03-13 20:10:00,82.677,82.692,82.677,82.689,17000000.0
2008-03-13 20:11:00,82.671,82.671,82.659,82.664,14800000.0
2008-03-13 20:12:00,82.673,82.674,82.651,82.651,14800000.0
2008-03-13 20:13:00,82.646,82.657,82.646,82.65,11200000.0
2008-03-13 20:14:00,82.655,82.667,82.655,82.664,11200000.0
2008-03-13 20:15:00,82.672,82.683,82.664,82.683,11200000.0
2008-03-13 20:16:00,82.689,82.692,82.682,82.692,12800000.0
2008-03-13 20:17:00,82.706,82.709,82.691,82.693,12200000.0
2008-03-13 20:18:00,82.671,82.673,82.654,82.654,12800000.0
2008-03-13 20:19:00,82.648,82.654,82.648,82.653,11200000.0
2008-03-13 20:20:00,82.659,82.659,82.651,82.651,11200000.0
2008-03-13 20:21:00,82.639,82.651,82.638,82.647,12800000.0
2008-03-13 20:22:00,82.638,82.654,82.638,82.645,11200000.0
2008-03-13 20:23:00,82.665,82.68,82.645,82.645,11200000.0
2008-03-13 20:24:00,82.679,82.703,82.679,82.699,16000000.0
2008-03-13 20:25:00,82.685,82.699,82.683,82.699,12800000.0
2008-03-13 20:26:00,82.687,82.691,82.68,82.691,11200000.0
2008-03-13 20:27:00,82.687,82.714,82.687,82.714,12800000.0
2008-03-13 20:28:00,82.715,82.718,82.705,82.705,17600000.0
2008-03-13 20:29:00,82.723,82.748,82.723,82.735,12800000.0
2008-03-13 20:30:00,82.746,82.755,82.742,82.749,14400000.0
2008-03-13 20:31:00,82.753,82.761,82.749,82.761,14400000.0
2008-03-13 20:32:00,82.759,82.761,82.75,82.75,16000000.0
2008-03-13 20:33:00,82.735,82.735,82.71,82.71,16000000.0
2008-03-13 20:34:00,82.723,82.723,82.69,82.7,15400000.0
2008-03-13 20:35:00,82.679,82.679,82.66,82.66,9600000.0
2008-03-13 20:36:00,82.66,82.66,82.643,82.651,11200000.0
2008-03-13 20:37:00,82.665,82.665,82.647,82.647,17600000.0
2008-03-13 20:38:00,82.649,82.649,82.614,82.615,12800000.0
2008-03-13 20:39:00,82.616,82.626,82.599,82.626,16000000.0
2008-03-13 20:40:00,82.625,82.625,82.603,82.603,12800000.0
2008-03-13 20:41:00,82.585,82.585,82.517,82.517,14400000.0
2008-03-13 20:42:00,82.523,82.53,82.518,82.53,12800000.0
2008-03-13 20:43:00,82.534,82.534,82.521,82.521,17600000.0
2008-03-13 20:44:00,82.527,82.529,82.521,82.521,11200000.0
2008-03-13 20:45:00,82.547,82.559,82.539,82.539,11600000.0
2008-03-13 20:46:00,82.524,82.524,82.492,82.492,12800000.0
2008-03-13 20:47:00,82.461,82.47,82.397,82.47,11200000.0
2008-03-13 20:48:00,82.478,82.496,82.478,82.493,12800000.0
2008-03-13 20:49:00,82.495,82.499,82.482,82.495,11200000.0
2008-03-13 20:50:00,82.501,82.521,82.501,82.521,12800000.0
2008-03-13 20:51:00,82.526,82.526,82.486,82.486,11200000.0
2008-03-13 20:52:00,82.469,82.488,82.469,82.476,11200000.0
2008-03-13 20:53:00,82.48,82.483,82.473,82.482,12800000.0
2008-03-13 20:54:00,82.469,82.476,82.463,82.464,10600000.0
2008-03-13 20:55:00,82.446,82.446,82.427,82.433,12800000.0
2008-03-13 20:56:00,82.428,82.471,82.428,82.471,12800000.0
2008-03-13 20:57:00,82.474,82.5,82.474,82.5,11200000.0
2008-03-13 20:58:00,82.516,82.52,82.506,82.507,17600000.0
2008-03-13 20:59:00,82.51,82.529,82.509,82.529,12800000.0
2008-03-13 21:00:00,82.537,82.577,82.531,82.577,12800000.0
2008-03-13 21:01:00,82.585,82.595,82.58,82.595,12800000.0
2008-03-13 21:02:00,82.589,82.589,82.565,82.58,11200000.0
2008-03-13 21:03:00,82.586,82.586,82.523,82.523,13200000.0
2008-03-13 21:04:00,82.522,82.522,82.501,82.521,11200000.0
2008-03-13 21:05:00,82.52,82.53,82.52,82.523,14400000.0
2008-03-13 21:06:00,82.542,82.548,82.527,82.537,17000000.0
2008-03-13 21:07:00,82.532,82.548,82.524,82.548,12800000.0
2008-03-13 21:08:00,82.561,82.564,82.553,82.563,12800000.0
2008-03-13 21:09:00,82.572,82.572,82.564,82.569,12800000.0
2008-03-13 21:10:00,82.56,82.56,82.531,82.546,12800000.0
2008-03-13 21:11:00,82.543,82.543,82.525,82.533,12800000.0
2008-03-13 21:12:00,82.531,82.531,82.522,82.529,13200000.0
2008-03-13 21:13:00,82.542,82.558,82.542,82.556,13200000.0
2008-03-13 21:14:00,82.561,82.582,82.561,82.582,17000000.0
2008-03-13 21:15:00,82.567,82.567,82.543,82.552,17600000.0
2008-03-13 21:16:00,82.542,82.542,82.513,82.513,12800000.0
2008-03-13 21:17:00,82.518,82.535,82.518,82.535,12800000.0
2008-03-13 21:18:00,82.537,82.538,82.528,82.538,12800000.0
2008-03-13 21:19:00,82.538,82.538,82.525,82.537,12800000.0
2008-03-13 21:20:00,82.527,82.544,82.527,82.529,12800000.0
2008-03-13 21:21:00,82.517,82.547,82.517,82.547,12800000.0
2008-03-13 21:22:00,82.537,82.543,82.536,82.541,12800000.0
2008-03-13 21:23:00,82.526,82.537,82.519,82.537,14400000.0
2008-03-13 21:24:00,82.538,82.538,82.526,82.536,13200000.0
2008-03-13 21:25:00,82.536,82.539,82.527,82.528,11200000.0
2008-03-13 21:26:00,82.53,82.547,82.527,82.547,17600000.0
2008-03-13 21:27:00,82.587,82.604,82.581,82.581,11200000.0
2008-03-13 21:28:00,82.581,82.599,82.581,82.599,12800000.0
2008-03-13 21:29:00,82.579,82.603,82.579,82.587,12800000.0
2008-03-13 21:30:00,82.575,82.59,82.575,82.59,11200000.0
2008-03-13 21:31:00,82.597,82.608,82.591,82.608,11200000.0
2008-03-13 21:32:00,82.604,82.604,82.584,82.586,11200000.0
2008-03-13 21:33:00,82.57,82.57,82.56,82.56,11200000.0
2008-03-13 21:34:00,82.566,82.569,82.557,82.559,11200000.0
2008-03-13 21:35:00,82.558,82.565,82.554,82.564,11200000.0
2008-03-13 21:36:00,82.558,82.569,82.558,82.569,17600000.0
2008-03-13 21:37:00,82.559,82.559,82.545,82.545,12800000.0
2008-03-13 21:38:00,82.551,82.558,82.551,82.558,12800000.0
2008-03-13 21:39:00,82.546,82.548,82.531,82.548,16000000.0
2008-03-13 21:40:00,82.553,82.558,82.552,82.558,16000000.0
2008-03-13 21:41:00,82.563,82.576,82.563,82.576,14400000.0
2008-03-13 21:42:00,82.577,82.577,82.563,82.571,9600000.0
2008-03-13 21:43:00,82.568,82.571,82.565,82.568,17600000.0
2008-03-13 21:44:00,82.549,82.578,82.549,82.573,17600000.0
2008-03-13 21:45:00,82.595,82.595,82.582,82.584,14400000.0
2008-03-13 21:46:00,82.572,82.572,82.518,82.518,13200000.0
2008-03-13 21:47:00,82.506,82.508,82.499,82.499,10600000.0
2008-03-13 21:48:00,82.505,82.505,82.492,82.501,17600000.0
2008-03-13 21:49:00,82.503,82.503,82.487,82.49,14400000.0
2008-03-13 21:50:00,82.474,82.474,82.464,82.464,11200000.0
2008-03-13 21:51:00,82.455,82.458,82.361,82.444,12800000.0
2008-03-13 21:52:00,82.452,82.456,82.416,82.416,11200000.0
2008-03-13 21:53:00,82.404,82.404,82.378,82.378,17600000.0
2008-03-13 21:54:00,82.365,82.365,82.351,82.353,13800000.0
2008-03-13 21:55:00,82.352,82.352,82.323,82.323,8000000.0
2008-03-13 21:56:00,82.302,82.342,82.3,82.342,13200000.0
2008-03-13 21:57:00,82.354,82.368,82.354,82.362,8000000.0
2008-03-13 21:58:00,82.348,82.356,82.343,82.352,12800000.0
2008-03-13 21:59:00,82.341,82.359,82.341,82.35,14400000.0
2008-03-13 22:00:00,82.358,82.367,82.35,82.367,12800000.0
2008-03-13 22:01:00,82.352,82.352,82.298,82.298,16000000.0
2008-03-13 22:02:00,82.284,82.284,82.271,82.275,12800000.0
2008-03-13 22:03:00,82.271,82.276,82.264,82.274,11200000.0
2008-03-13 22:04:00,82.25,82.25,82.181,82.181,11200000.0
2008-03-13 22:05:00,82.244,82.275,82.244,82.275,12800000.0
2008-03-13 22:06:00,82.281,82.288,82.262,82.262,17600000.0
2008-03-13 22:07:00,82.254,82.254,82.232,82.24,13200000.0
2008-03-13 22:08:00,82.234,82.235,82.22,82.225,11200000.0
2008-03-13 22:09:00,82.203,82.219,82.185,82.219,11200000.0
2008-03-13 22:10:00,82.238,82.247,82.238,82.239,17600000.0
2008-03-13 22:11:00,82.253,82.273,82.253,82.273,8000000.0
2008-03-13 22:12:00,82.283,82.291,82.277,82.29,11200000.0
2008-03-13 22:13:00,82.286,82.291,82.276,82.276,12800000.0
2008-03-13 22:14:00,82.279,82.289,82.279,82.283,16000000.0
2008-03-13 22:15:00,82.292,82.292,82.284,82.284,16000000.0
2008-03-13 22:16:00,82.299,82.331,82.299,82.331,12800000.0
2008-03-13 22:17:00,82.33,82.34,82.325,82.325,11200000.0
2008-03-13 22:18:00,82.324,82.324,82.308,82.308,12800000.0
2008-03-13 22:19:00,82.306,82.306,82.279,82.279,14400000.0
2008-03-13 22:20:00,82.277,82.285,82.277,82.285,11200000.0
2008-03-13 22:21:00,82.298,82.306,82.287,82.295,12800000.0
2008-03-13 22:22:00,82.288,82.297,82.288,82.297,11200000.0
2008-03-13 22:23:00,82.29,82.297,82.284,82.296,12800000.0
2008-03-13 22:24:00,82.301,82.322,82.301,82.319,12800000.0
2008-03-13 22:25:00,82.323,82.323,82.306,82.316,9600000.0
2008-03-13 22:26:00,82.317,82.323,82.313,82.323,11200000.0
2008-03-13 22:27:00,82.326,82.331,82.316,82.318,16000000.0
2008-03-13 22:28:00,82.3,82.3,82.281,82.281,17600000.0
2008-03-13 22:29:00,82.276,82.291,82.276,82.286,12800000.0
2008-03-13 22:30:00,82.285,82.285,82.277,82.277,12800000.0
2008-03-13 22:31:00,82.27,82.27,82.246,82.25,11200000.0
2008-03-13 22:32:00,82.237,82.24,82.231,82.231,13200000.0
2008-03-13 22:33:00,82.248,82.25,82.243,82.245,12800000.0
2008-03-13 22:34:00,82.253,82.258,82.246,82.258,12800000.0
2008-03-13 22:35:00,82.263,82.263,82.241,82.252,12800000.0
2008-03-13 22:36:00,82.245,82.257,82.245,82.25,12800000.0
2008-03-13 22:37:00,82.234,82.241,82.23,82.241,11200000.0
2008-03-13 22:38:00,82.23,82.267,82.23,82.255,17600000.0
2008-03-13 22:39:00,82.248,82.248,82.241,82.241,11200000.0
2008-03-13 22:40:00,82.233,82.234,82.217,82.217,16000000.0
2008-03-13 22:41:00,82.224,82.238,82.224,82.236,12800000.0
2008-03-13 22:42:00,82.234,82.234,82.218,82.218,11200000.0
2008-03-13 22:43:00,82.239,82.254,82.239,82.254,11200000.0
2008-03-13 22:44:00,82.251,82.264,82.242,82.264,16000000.0
2008-03-13 22:45:00,82.275,82.28,82.275,82.28,14400000.0
2008-03-13 22:46:00,82.289,82.3,82.288,82.288,12800000.0
2008-03-13 22:47:00,82.287,82.298,82.284,82.29,12800000.0
2008-03-13 22:48:00,82.295,82.3,82.286,82.286,12800000.0
2008-03-13 22:49:00,82.3,82.304,82.295,82.298,11200000.0
2008-03-13 22:50:00,82.296,82.296,82.271,82.271,6400000.0
2008-03-13 22:51:00,82.258,82.262,82.254,82.262,12800000.0
2008-03-13 22:52:00,82.267,82.278,82.255,82.272,14400000.0
2008-03-13 22:53:00,82.269,82.285,82.269,82.285,11200000.0
2008-03-13 22:54:00,82.282,82.31,82.282,82.31,11600000.0
2008-03-13 22:55:00,82.304,82.304,82.268,82.268,12800000.0
2008-03-13 22:56:00,82.28,82.291,82.275,82.277,12800000.0
2008-03-13 22:57:00,82.275,82.291,82.275,82.29,11200000.0
2008-03-13 22:58:00,82.297,82.311,82.293,82.311,14400000.0
2008-03-13 22:59:00,82.315,82.319,82.308,82.313,11200000.0
2008-03-13 23:00:00,82.302,82.302,82.291,82.294,13200000.0
2008-03-13 23:01:00,82.276,82.283,82.266,82.277,13200000.0
2008-03-13 23:02:00,82.277,82.277,82.219,82.219,12200000.0
2008-03-13 23:03:00,82.2,82.211,82.195,82.2,12800000.0
2008-03-13 23:04:00,82.212,82.222,82.212,82.222,11200000.0
2008-03-13 23:05:00,82.218,82.218,82.19,82.195,11200000.0
2008-03-13 23:06:00,82.192,82.21,82.192,82.195,17600000.0
2008-03-13 23:07:00,82.186,82.227,82.186,82.227,11200000.0
2008-03-13 23:08:00,82.23,82.232,82.203,82.203,11200000.0
2008-03-13 23:09:00,82.2,82.208,82.199,82.206,9000000.0
2008-03-13 23:10:00,82.214,82.224,82.207,82.207,11200000.0
2008-03-13 23:11:00,82.22,82.224,82.211,82.218,12800000.0
2008-03-13 23:12:00,82.198,82.198,82.158,82.158,14400000.0
2008-03-13 23:13:00,82.151,82.151,82.133,82.134,14400000.0
2008-03-13 23:14:00,82.136,82.136,82.124,82.133,17600000.0
2008-03-13 23:15:00,82.13,82.142,82.122,82.122,12800000.0
2008-03-13 23:16:00,82.113,82.129,82.113,82.129,12800000.0
2008-03-13 23:17:00,82.098,82.098,82.078,82.087,17600000.0
2008-03-13 23:18:00,82.074,82.094,82.069,82.09,11200000.0
2008-03-13 23:19:00,82.072,82.094,82.071,82.086,12800000.0
2008-03-13 23:20:00,82.103,82.126,82.103,82.115,12800000.0
2008-03-13 23:21:00,82.106,82.109,82.08,82.08,12200000.0
2008-03-13 23:22:00,82.069,82.087,82.065,82.087,13200000.0
2008-03-13 23:23:00,82.082,82.082,82.063,82.068,12800000.0
2008-03-13 23:24:00,82.064,82.068,82.063,82.063,12800000.0
2008-03-13 23:25:00,82.064,82.07,81.974,82.07,11200000.0
2008-03-13 23:26:00,82.066,82.075,82.06,82.075,15400000.0
2008-03-13 23:27:00,82.071,82.077,82.059,82.077,16000000.0
2008-03-13 23:28:00,82.078,82.078,82.057,82.062,12800000.0
2008-03-13 23:29:00,82.061,82.061,82.045,82.051,11200000.0
2008-03-13 23:30:00,82.044,82.064,82.038,82.064,12800000.0
2008-03-13 23:31:00,82.056,82.056,82.045,82.052,11200000.0
2008-03-13 23:32:00,82.059,82.087,82.059,82.076,17600000.0
2008-03-13 23:33:00,82.089,82.089,82.075,82.075,14400000.0
2008-03-13 23:34:00,82.046,82.069,82.046,82.069,13800000.0
2008-03-13 23:35:00,82.075,82.09,82.075,82.09,12800000.0
2008-03-13 23:36:00,82.098,82.107,82.096,82.096,12800000.0
2008-03-13 23:37:00,82.084,82.089,82.074,82.082,16000000.0
2008-03-13 23:38:00,82.081,82.1,82.081,82.1,11600000.0
2008-03-13 23:39:00,82.098,82.098,82.009,82.097,11200000.0
2008-03-13 23:40:00,82.103,82.112,82.089,82.101,12800000.0
2008-03-13 23:41:00,82.105,82.105,82.082,82.095,12800000.0
2008-03-13 23:42:00,82.102,82.107,82.101,82.104,14400000.0
2008-03-13 23:43:00,82.106,82.117,82.106,82.107,11200000.0
2008-03-13 23:44:00,82.096,82.096,82.075,82.076,12800000.0
2008-03-13 23:45:00,82.065,82.079,82.063,82.065,16000000.0
2008-03-13 23:46:00,82.069,82.073,82.063,82.067,11200000.0
2008-03-13 23:47:00,82.069,82.086,82.069,82.086,12800000.0
2008-03-13 23:48:00,82.091,82.097,82.084,82.084,12800000.0
2008-03-13 23:49:00,82.096,82.103,82.096,82.1,11200000.0
2008-03-13 23:50:00,82.118,82.122,82.102,82.102,11200000.0
2008-03-13 23:51:00,82.003,82.098,82.003,82.06,11200000.0
2008-03-13 23:52:00,82.036,82.055,82.036,82.045,14400000.0
2008-03-13 23:53:00,82.035,82.049,82.034,82.04,14800000.0
2008-03-13 23:54:00,82.044,82.055,82.043,82.055,11200000.0
2008-03-13 23:55:00,82.028,82.028,81.947,81.947,12800000.0
2008-03-13 23:56:00,81.949,81.962,81.949,81.957,12800000.0
2008-03-13 23:57:00,81.935,81.96,81.935,81.96,12800000.0
2008-03-13 23:58:00,81.969,81.978,81.966,81.966,11200000.0
2008-03-13 23:59:00,81.954,81.962,81.937,81.94,14400000.0
2008-03-14 00:00:00,81.95,81.991,81.95,81.982,12800000.0
2008-03-14 00:01:00,81.989,82.0,81.989,81.995,11200000.0
2008-03-14 00:02:00,81.997,82.006,81.997,82.0,12800000.0
2008-03-14 00:03:00,82.009,82.012,82.003,82.012,11200000.0
2008-03-14 00:04:00,82.005,82.017,81.995,82.017,14400000.0
2008-03-14 00:05:00,81.997,82.016,81.997,82.013,12800000.0
2008-03-14 00:06:00,82.022,82.035,82.015,82.03,11200000.0
2008-03-14 00:07:00,82.035,82.043,82.013,82.043,12800000.0
2008-03-14 00:08:00,82.035,82.035,82.022,82.029,12800000.0
2008-03-14 00:09:00,82.036,82.036,82.022,82.033,12800000.0
2008-03-14 00:10:00,82.034,82.039,82.028,82.039,12800000.0
2008-03-14 00:11:00,82.044,82.057,82.044,82.055,10000000.0
2008-03-14 00:12:00,82.054,82.061,82.051,82.061,11200000.0
2008-03-14 00:13:00,82.066,82.089,82.066,82.089,17600000.0
2008-03-14 00:14:00,82.081,82.081,82.065,82.067,11200000.0
2008-03-14 00:15:00,82.057,82.058,82.05,82.05,8000000.0
2008-03-14 00:16:00,82.05,82.061,82.037,82.061,11200000.0
2008-03-14 00:17:00,82.051,82.053,82.046,82.048,12800000.0
2008-03-14 00:18:00,82.042,82.048,82.034,82.034,11200000.0
2008-03-14 00:19:00,82.028,82.044,82.028,82.044,10600000.0
2008-03-14 00:20:00,82.042,82.052,81.989,82.045,14400000.0
2008-03-14 00:21:00,82.048,82.052,82.043,82.043,10600000.0
2008-03-14 00:22:00,82.028,82.037,82.019,82.019,17600000.0
2008-03-14 00:23:00,82.024,82.045,82.024,82.045,12800000.0
2008-03-14 00:24:00,82.066,82.075,82.059,82.075,17000000.0
2008-03-14 00:25:00,82.081,82.09,82.072,82.086,11200000.0
2008-03-14 00:26:00,82.099,82.118,82.099,82.117,11200000.0
2008-03-14 00:27:00,82.116,82.129,82.116,82.129,12800000.0
2008-03-14 00:28:00,82.129,82.134,82.129,82.13,12800000.0
2008-03-14 00:29:00,82.158,82.164,82.156,82.156,14800000.0
2008-03-14 00:30:00,82.148,82.149,82.138,82.138,12800000.0
2008-03-14 00:31:00,82.141,82.141,82.118,82.118,14400000.0
2008-03-14 00:32:00,82.129,82.139,82.129,82.135,14400000.0
2008-03-14 00:33:00,82.152,82.174,82.147,82.165,11200000.0
2008-03-14 00:34:00,82.168,82.18,82.168,82.18,17600000.0
2008-03-14 00:35:00,82.187,82.192,82.185,82.192,11200000.0
2008-03-14 00:36:00,82.199,82.199,82.167,82.167,13600000.0
2008-03-14 00:37:00,82.167,82.167,82.157,82.159,11200000.0
2008-03-14 00:38:00,82.19,82.215,82.19,82.215,14400000.0
2008-03-14 00:39:00,82.224,82.229,82.219,82.229,11200000.0
2008-03-14 00:40:00,82.233,82.256,82.233,82.256,12800000.0
2008-03-14 00:41:00,82.26,82.296,82.26,82.296,11200000.0
2008-03-14 00:42:00,82.293,82.293,82.267,82.272,11200000.0
2008-03-14 00:43:00,82.258,82.266,82.258,82.262,13200000.0
2008-03-14 00:44:00,82.262,82.266,82.255,82.255,17600000.0
2008-03-14 00:45:00,82.245,82.248,82.238,82.246,15400000.0
2008-03-14 00:46:00,82.242,82.242,82.234,82.235,16400000.0
2008-03-14 00:47:00,82.234,82.238,82.229,82.234,11200000.0
2008-03-14 00:48:00,82.237,82.247,82.237,82.239,10600000.0
2008-03-14 00:49:00,82.245,82.25,82.244,82.25,8000000.0
2008-03-14 00:50:00,82.233,82.247,82.231,82.247,11200000.0
2008-03-14 00:51:00,82.248,82.255,82.237,82.253,11200000.0
2008-03-14 00:52:00,82.266,82.287,82.266,82.267,14400000.0
2008-03-14 00:53:00,82.281,82.281,82.262,82.262,16000000.0
2008-03-14 00:54:00,82.266,82.271,82.266,82.266,16000000.0
2008-03-14 00:55:00,82.277,82.288,82.275,82.288,11200000.0
2008-03-14 00:56:00,82.281,82.281,82.251,82.251,13800000.0
2008-03-14 00:57:00,82.234,82.255,82.234,82.249,17600000.0
2008-03-14 00:58:00,82.257,82.257,82.242,82.247,10600000.0
2008-03-14 00:59:00,82.246,82.253,82.241,82.241,12800000.0
2008-03-14 01:00:00,82.247,82.247,82.215,82.215,11200000.0
2008-03-14 01:01:00,82.219,82.222,82.206,82.211,17600000.0
2008-03-14 01:02:00,82.201,82.201,82.193,82.197,11200000.0
2008-03-14 01:03:00,82.186,82.186,82.143,82.143,11200000.0
2008-03-14 01:04:00,82.141,82.141,82.116,82.122,11200000.0
2008-03-14 01:05:00,82.118,82.142,82.118,82.142,12800000.0
2008-03-14 01:06:00,82.128,82.128,82.11,82.112,11200000.0
2008-03-14 01:07:00,82.081,82.081,82.042,82.042,11200000.0
2008-03-14 01:08:00,82.064,82.065,82.048,82.053,11200000.0
2008-03-14 01:09:00,82.034,82.078,82.03,82.078,12800000.0
2008-03-14 01:10:00,82.097,82.097,82.053,82.053,17600000.0
2008-03-14 01:11:00,81.938,82.056,81.938,82.056,11200000.0
2008-03-14 01:12:00,82.065,82.069,82.055,82.057,12800000.0
2008-03-14 01:13:00,82.053,82.053,82.025,82.025,11200000.0
2008-03-14 01:14:00,82.031,82.038,82.031,82.037,11200000.0
2008-03-14 01:15:00,82.033,82.038,82.026,82.033,11200000.0
2008-03-14 01:16:00,82.028,82.038,82.028,82.034,11200000.0
2008-03-14 01:17:00,82.044,82.072,82.044,82.072,11600000.0
2008-03-14 01:18:00,82.074,82.074,82.062,82.063,11200000.0
2008-03-14 01:19:00,82.064,82.07,82.059,82.067,16000000.0
2008-03-14 01:20:00,82.058,82.062,82.048,82.052,16000000.0
2008-03-14 01:21:00,82.057,82.069,82.057,82.069,11200000.0
2008-03-14 01:22:00,82.064,82.076,82.063,82.076,12200000.0
2008-03-14 01:23:00,82.089,82.106,82.089,82.102,12800000.0
2008-03-14 01:24:00,82.108,82.119,82.108,82.113,12800000.0
2008-03-14 01:25:00,82.119,82.126,82.115,82.116,14400000.0
2008-03-14 01:26:00,82.143,82.153,82.141,82.148,11200000.0
2008-03-14 01:27:00,82.145,82.162,82.139,82.162,11200000.0
2008-03-14 01:28:00,82.17,82.174,82.159,82.168,18400000.0
2008-03-14 01:29:00,82.172,82.179,82.168,82.172,12800000.0
2008-03-14 01:30:00,82.173,82.18,82.167,82.18,11200000.0
2008-03-14 01:31:00,82.18,82.18,82.166,82.17,12200000.0
2008-03-14 01:32:00,82.184,82.184,82.173,82.173,11200000.0
2008-03-14 01:33:00,82.163,82.175,82.159,82.163,12800000.0
2008-03-14 01:34:00,82.136,82.159,82.136,82.159,17600000.0
2008-03-14 01:35:00,82.195,82.199,82.19,82.195,11200000.0
2008-03-14 01:36:00,82.193,82.2,82.184,82.184,12800000.0
2008-03-14 01:37:00,82.188,82.202,82.188,82.194,14400000.0
2008-03-14 01:38:00,82.175,82.186,82.171,82.173,17600000.0
2008-03-14 01:39:00,82.207,82.22,82.131,82.217,12200000.0
2008-03-14 01:40:00,82.217,82.226,82.211,82.223,12800000.0
2008-03-14 01:41:00,82.237,82.237,82.224,82.224,12800000.0
2008-03-14 01:42:00,82.227,82.233,82.226,82.229,11200000.0
2008-03-14 01:43:00,82.229,82.236,82.229,82.231,11200000.0
2008-03-14 01:44:00,82.218,82.231,82.215,82.231,11200000.0
2008-03-14 01:45:00,82.233,82.237,82.233,82.236,11200000.0
2008-03-14 01:46:00,82.234,82.238,82.222,82.222,11600000.0
2008-03-14 01:47:00,82.209,82.211,82.183,82.201,17600000.0
2008-03-14 01:48:00,82.212,82.213,82.196,82.211,12800000.0
2008-03-14 01:49:00,82.216,82.216,82.183,82.193,16000000.0
2008-03-14 01:50:00,82.184,82.228,82.182,82.228,16400000.0
2008-03-14 01:51:00,82.218,82.218,82.186,82.208,17600000.0
2008-03-14 01:52:00,82.198,82.216,82.168,82.168,12800000.0
2008-03-14 01:53:00,82.173,82.179,82.167,82.179,14400000.0
2008-03-14 01:54:00,82.165,82.165,82.115,82.124,12800000.0
2008-03-14 01:55:00,82.143,82.165,82.143,82.163,11200000.0
2008-03-14 01:56:00,82.173,82.173,82.158,82.158,16000000.0
2008-03-14 01:57:00,82.167,82.183,82.167,82.176,11200000.0
2008-03-14 01:58:00,82.2,82.202,82.19,82.202,17600000.0
2008-03-14 01:59:00,82.197,82.197,82.182,82.195,12800000.0
2008-03-14 02:00:00,82.211,82.215,82.207,82.211,16000000.0
2008-03-14 02:01:00,82.215,82.22,82.214,82.215,11200000.0
2008-03-14 02:02:00,82.214,82.219,82.212,82.219,19200000.0
2008-03-14 02:03:00,82.22,82.227,82.22,82.226,12800000.0
2008-03-14 02:04:00,82.227,82.227,82.212,82.215,13800000.0
2008-03-14 02:05:00,82.202,82.223,82.201,82.223,12800000.0
2008-03-14 02:06:00,82.236,82.236,82.223,82.225,8000000.0
2008-03-14 02:07:00,82.229,82.271,82.229,82.271,20800000.0
2008-03-14 02:08:00,82.292,82.299,82.281,82.299,17600000.0
2008-03-14 02:09:00,82.298,82.3,82.292,82.292,14400000.0
2008-03-14 02:10:00,82.3,82.314,82.3,82.314,13200000.0
2008-03-14 02:11:00,82.342,82.366,82.341,82.366,12800000.0
2008-03-14 02:12:00,82.367,82.381,82.352,82.381,12800000.0
2008-03-14 02:13:00,82.383,82.383,82.361,82.361,16400000.0
2008-03-14 02:14:00,82.368,82.368,82.358,82.358,12800000.0
2008-03-14 02:15:00,82.351,82.358,82.34,82.358,12800000.0
2008-03-14 02:16:00,82.365,82.371,82.359,82.365,17600000.0
2008-03-14 02:17:00,82.366,82.366,82.354,82.354,11200000.0
2008-03-14 02:18:00,82.339,82.339,82.305,82.315,12800000.0
2008-03-14 02:19:00,82.328,82.328,82.315,82.318,11200000.0
2008-03-14 02:20:00,82.296,82.296,82.275,82.275,14400000.0
2008-03-14 02:21:00,82.272,82.277,82.261,82.275,17000000.0
2008-03-14 02:22:00,82.269,82.279,82.269,82.279,12800000.0
2008-03-14 02:23:00,82.283,82.295,82.283,82.295,11200000.0
2008-03-14 02:24:00,82.297,82.305,82.297,82.305,11200000.0
2008-03-14 02:25:00,82.333,82.365,82.333,82.365,23400000.0
2008-03-14 02:26:00,82.373,82.373,82.35,82.35,11200000.0
2008-03-14 02:27:00,82.352,82.371,82.352,82.371,12800000.0
2008-03-14 02:28:00,82.365,82.371,82.349,82.358,11200000.0
2008-03-14 02:29:00,82.34,82.345,82.338,82.338,11200000.0
2008-03-14 02:30:00,82.331,82.331,82.323,82.323,15400000.0
2008-03-14 02:31:00,82.321,82.332,82.318,82.33,14400000.0
2008-03-14 02:32:00,82.317,82.338,82.311,82.335,15400000.0
2008-03-14 02:33:00,82.331,82.367,82.331,82.367,10600000.0
2008-03-14 02:34:00,82.37,82.382,82.37,82.382,11200000.0
2008-03-14 02:35:00,82.384,82.389,82.373,82.389,12800000.0
2008-03-14 02:36:00,82.39,82.394,82.377,82.387,16000000.0
2008-03-14 02:37:00,82.375,82.375,82.347,82.347,12800000.0
2008-03-14 02:38:00,82.337,82.344,82.324,82.324,11200000.0
2008-03-14 02:39:00,82.309,82.309,82.288,82.288,11200000.0
2008-03-14 02:40:00,82.311,82.326,82.309,82.326,11600000.0
2008-03-14 02:41:00,82.341,82.365,82.341,82.365,12800000.0
2008-03-14 02:42:00,82.327,82.351,82.327,82.337,12800000.0
2008-03-14 02:43:00,82.358,82.364,82.354,82.361,25600000.0
2008-03-14 02:44:00,82.355,82.356,82.344,82.344,17600000.0
2008-03-14 02:45:00,82.328,82.335,82.327,82.335,16000000.0
2008-03-14 02:46:00,82.329,82.335,82.329,82.332,18000000.0
2008-03-14 02:47:00,82.318,82.327,82.318,82.326,15400000.0
2008-03-14 02:48:00,82.333,82.344,82.333,82.344,11200000.0
2008-03-14 02:49:00,82.346,82.346,82.333,82.335,16000000.0
2008-03-14 02:50:00,82.345,82.351,82.343,82.343,16000000.0
2008-03-14 02:51:00,82.332,82.355,82.332,82.355,16000000.0
2008-03-14 02:52:00,82.358,82.358,82.344,82.354,11200000.0
2008-03-14 02:53:00,82.362,82.374,82.31,82.37,12800000.0
2008-03-14 02:54:00,82.368,82.374,82.366,82.374,13200000.0
2008-03-14 02:55:00,82.369,82.378,82.369,82.374,12800000.0
2008-03-14 02:56:00,82.364,82.375,82.363,82.375,22400000.0
2008-03-14 02:57:00,82.401,82.401,82.384,82.384,11200000.0
2008-03-14 02:58:00,82.372,82.372,82.362,82.367,17600000.0
2008-03-14 02:59:00,82.36,82.36,82.344,82.344,16000000.0
2008-03-14 03:00:00,82.332,82.339,82.33,82.335,11200000.0
2008-03-14 03:01:00,82.333,82.334,82.33,82.334,12800000.0
2008-03-14 03:02:00,82.33,82.338,82.32,82.338,12800000.0
2008-03-14 03:03:00,82.334,82.342,82.33,82.33,13200000.0
2008-03-14 03:04:00,82.323,82.323,82.309,82.309,28800000.0
2008-03-14 03:05:00,82.318,82.335,82.318,82.334,17600000.0
2008-03-14 03:06:00,82.339,82.339,82.316,82.316,17600000.0
2008-03-14 03:07:00,82.294,82.309,82.294,82.302,11200000.0
2008-03-14 03:08:00,82.298,82.298,82.28,82.28,18000000.0
2008-03-14 03:09:00,82.282,82.301,82.282,82.301,14400000.0
2008-03-14 03:10:00,82.28,82.281,82.259,82.259,16000000.0
2008-03-14 03:11:00,82.241,82.255,82.241,82.247,12800000.0
2008-03-14 03:12:00,82.217,82.217,82.193,82.208,12800000.0
2008-03-14 03:13:00,82.219,82.219,82.198,82.199,14400000.0
2008-03-14 03:14:00,82.204,82.204,82.189,82.191,11200000.0
2008-03-14 03:15:00,82.205,82.227,82.196,82.227,17600000.0
2008-03-14 03:16:00,82.229,82.233,82.191,82.191,11200000.0
2008-03-14 03:17:00,82.19,82.195,82.178,82.181,12800000.0
2008-03-14 03:18:00,82.182,82.194,82.173,82.173,13200000.0
2008-03-14 03:19:00,82.161,82.17,82.161,82.167,16000000.0
2008-03-14 03:20:00,82.173,82.183,82.173,82.174,9600000.0
2008-03-14 03:21:00,82.169,82.177,82.167,82.171,11600000.0
2008-03-14 03:22:00,82.142,82.159,82.142,82.158,12800000.0
2008-03-14 03:23:00,82.168,82.187,82.168,82.187,17600000.0
2008-03-14 03:24:00,82.172,82.173,82.161,82.173,11200000.0
2008-03-14 03:25:00,82.188,82.195,82.185,82.189,19200000.0
2008-03-14 03:26:00,82.191,82.195,82.185,82.195,12800000.0
2008-03-14 03:27:00,82.173,82.188,82.163,82.188,12800000.0
2008-03-14 03:28:00,82.207,82.213,82.205,82.213,11200000.0
2008-03-14 03:29:00,82.205,82.205,82.177,82.184,11200000.0
2008-03-14 03:30:00,82.216,82.222,82.209,82.222,12200000.0
2008-03-14 03:31:00,82.204,82.207,82.202,82.203,31400000.0
2008-03-14 03:32:00,82.226,82.236,82.208,82.232,17600000.0
2008-03-14 03:33:00,82.224,82.231,82.219,82.219,12800000.0
2008-03-14 03:34:00,82.217,82.217,82.204,82.205,12800000.0
2008-03-14 03:35:00,82.218,82.228,82.212,82.227,14400000.0
2008-03-14 03:36:00,82.222,82.227,82.222,82.227,11200000.0
2008-03-14 03:37:00,82.204,82.221,82.202,82.211,17600000.0
2008-03-14 03:38:00,82.236,82.258,82.236,82.255,12800000.0
2008-03-14 03:39:00,82.239,82.25,82.239,82.25,17600000.0
2008-03-14 03:40:00,82.236,82.242,82.221,82.221,12800000.0
2008-03-14 03:41:00,82.233,82.255,82.233,82.255,12800000.0
2008-03-14 03:42:00,82.252,82.271,82.245,82.245,17600000.0
2008-03-14 03:43:00,82.244,82.251,82.244,82.25,14400000.0
2008-03-14 03:44:00,82.254,82.265,82.254,82.263,28800000.0
2008-03-14 03:45:00,82.274,82.286,82.274,82.283,14400000.0
2008-03-14 03:46:00,82.28,82.292,82.28,82.291,12800000.0
2008-03-14 03:47:00,82.282,82.283,82.272,82.272,12800000.0
2008-03-14 03:48:00,82.265,82.267,82.255,82.26,16000000.0
2008-03-14 03:49:00,82.26,82.264,82.252,82.259,12800000.0
2008-03-14 03:50:00,82.248,82.248,82.221,82.221,12800000.0
2008-03-14 03:51:00,82.214,82.214,82.2,82.204,12800000.0
2008-03-14 03:52:00,82.209,82.209,82.193,82.193,12800000.0
2008-03-14 03:53:00,82.196,82.21,82.196,82.21,11200000.0
2008-03-14 03:54:00,82.215,82.215,82.193,82.193,11200000.0
2008-03-14 03:55:00,82.186,82.195,82.172,82.172,11200000.0
2008-03-14 03:56:00,82.174,82.19,82.174,82.178,12200000.0
2008-03-14 03:57:00,82.171,82.188,82.151,82.188,11200000.0
2008-03-14 03:58:00,82.196,82.196,82.182,82.182,12800000.0
2008-03-14 03:59:00,82.18,82.194,82.174,82.189,17600000.0
2008-03-14 04:00:00,82.199,82.199,82.177,82.195,10000000.0
2008-03-14 04:01:00,82.191,82.191,82.166,82.174,11200000.0
2008-03-14 04:02:00,82.175,82.179,82.168,82.175,12800000.0
2008-03-14 04:03:00,82.081,82.168,82.081,82.143,11200000.0
2008-03-14 04:04:00,82.133,82.133,82.112,82.112,9600000.0
2008-03-14 04:05:00,82.138,82.145,82.11,82.143,14400000.0
2008-03-14 04:06:00,82.139,82.141,82.124,82.124,9600000.0
2008-03-14 04:07:00,82.115,82.143,82.111,82.133,12800000.0
2008-03-14 04:08:00,82.122,82.122,82.096,82.096,12800000.0
2008-03-14 04:09:00,82.093,82.118,82.093,82.118,11200000.0
2008-03-14 04:10:00,82.121,82.13,82.115,82.13,16400000.0
2008-03-14 04:11:00,82.116,82.116,82.108,82.108,8000000.0
2008-03-14 04:12:00,82.122,82.13,82.12,82.123,12200000.0
2008-03-14 04:13:00,82.132,82.133,82.113,82.12,17600000.0
2008-03-14 04:14:00,82.128,82.136,82.112,82.12,11600000.0
2008-03-14 04:15:00,82.131,82.131,82.127,82.127,15400000.0
2008-03-14 04:16:00,82.127,82.136,82.119,82.126,13800000.0
2008-03-14 04:17:00,82.124,82.124,82.115,82.119,17600000.0
2008-03-14 04:18:00,82.114,82.114,82.106,82.106,12800000.0
2008-03-14 04:19:00,82.112,82.117,82.1,82.111,35200000.0
2008-03-14 04:20:00,82.116,82.124,82.116,82.124,8000000.0
2008-03-14 04:21:00,82.113,82.113,82.073,82.073,11200000.0
2008-03-14 04:22:00,82.062,82.062,82.039,82.04,12800000.0
2008-03-14 04:23:00,82.034,82.056,82.031,82.056,12800000.0
2008-03-14 04:24:00,82.048,82.049,82.023,82.023,16000000.0
2008-03-14 04:25:00,82.03,82.032,82.026,82.028,15400000.0
2008-03-14 04:26:00,82.03,82.046,82.03,82.046,12200000.0
2008-03-14 04:27:00,82.048,82.049,82.038,82.038,17600000.0
2008-03-14 04:28:00,82.037,82.044,82.003,82.003,13200000.0
2008-03-14 04:29:00,81.997,82.004,81.997,82.001,16000000.0
2008-03-14 04:30:00,81.996,81.996,81.988,81.991,8000000.0
2008-03-14 04:31:00,82.0,82.011,81.999,82.001,12800000.0
2008-03-14 04:32:00,82.007,82.055,82.007,82.055,17600000.0
2008-03-14 04:33:00,82.059,82.065,82.054,82.054,12800000.0
2008-03-14 04:34:00,82.034,82.044,82.034,82.039,14400000.0
2008-03-14 04:35:00,82.04,82.042,82.029,82.035,11200000.0
2008-03-14 04:36:00,82.044,82.052,82.043,82.052,11200000.0
2008-03-14 04:37:00,82.066,82.088,82.066,82.088,12800000.0
2008-03-14 04:38:00,82.105,82.119,82.096,82.096,16000000.0
2008-03-14 04:39:00,82.101,82.101,82.067,82.077,14400000.0
2008-03-14 04:40:00,82.072,82.089,82.071,82.071,12800000.0
2008-03-14 04:41:00,82.064,82.084,82.064,82.078,11200000.0
2008-03-14 04:42:00,82.084,82.084,82.066,82.066,10600000.0
2008-03-14 04:43:00,82.064,82.064,82.041,82.058,17600000.0
2008-03-14 04:44:00,82.071,82.075,82.068,82.07,17600000.0
2008-03-14 04:45:00,82.07,82.07,82.053,82.07,11200000.0
2008-03-14 04:46:00,82.066,82.069,82.061,82.061,12800000.0
2008-03-14 04:47:00,82.068,82.089,82.066,82.089,16400000.0
2008-03-14 04:48:00,82.084,82.092,82.079,82.092,11200000.0
2008-03-14 04:49:00,82.091,82.097,82.087,82.097,12800000.0
2008-03-14 04:50:00,82.099,82.101,82.085,82.085,18000000.0
2008-03-14 04:51:00,82.096,82.107,82.096,82.107,16000000.0
2008-03-14 04:52:00,82.123,82.167,82.123,82.167,13200000.0
2008-03-14 04:53:00,82.185,82.19,82.183,82.19,12800000.0
2008-03-14 04:54:00,82.189,82.2,82.189,82.2,33600000.0
2008-03-14 04:55:00,82.196,82.197,82.186,82.195,11200000.0
2008-03-14 04:56:00,82.198,82.198,82.182,82.185,16000000.0
2008-03-14 04:57:00,82.155,82.172,82.155,82.166,17600000.0
2008-03-14 04:58:00,82.164,82.164,82.149,82.153,14400000.0
2008-03-14 04:59:00,82.153,82.153,82.128,82.129,17000000.0
2008-03-14 05:00:00,82.131,82.169,82.125,82.169,17600000.0
2008-03-14 05:01:00,82.185,82.198,82.185,82.196,14400000.0
2008-03-14 05:02:00,82.2,82.237,82.2,82.235,17600000.0
2008-03-14 05:03:00,82.233,82.235,82.22,82.23,17600000.0
2008-03-14 05:04:00,82.235,82.235,82.205,82.205,12800000.0
2008-03-14 05:05:00,82.204,82.204,82.19,82.19,12800000.0
2008-03-14 05:06:00,82.178,82.178,82.17,82.172,11200000.0
2008-03-14 05:07:00,82.16,82.16,82.125,82.134,11200000.0
2008-03-14 05:08:00,82.144,82.144,82.137,82.137,11200000.0
2008-03-14 05:09:00,82.132,82.132,82.121,82.129,11200000.0
2008-03-14 05:10:00,82.126,82.126,82.114,82.116,12800000.0
2008-03-14 05:11:00,82.127,82.158,82.127,82.158,11200000.0
2008-03-14 05:12:00,82.154,82.169,82.154,82.156,17600000.0
2008-03-14 05:13:00,82.173,82.173,82.136,82.141,10600000.0
2008-03-14 05:14:00,82.129,82.134,82.122,82.122,16000000.0
2008-03-14 05:15:00,82.113,82.125,82.113,82.113,12800000.0
2008-03-14 05:16:00,82.104,82.116,82.091,82.095,16000000.0
2008-03-14 05:17:00,82.103,82.121,82.103,82.112,17000000.0
2008-03-14 05:18:00,82.129,82.135,82.125,82.135,11200000.0
2008-03-14 05:19:00,82.128,82.144,82.128,82.144,17600000.0
2008-03-14 05:20:00,82.165,82.165,82.145,82.145,12800000.0
2008-03-14 05:21:00,82.15,82.151,82.137,82.151,17600000.0
2008-03-14 05:22:00,82.128,82.136,82.128,82.136,25600000.0
2008-03-14 05:23:00,82.153,82.168,82.148,82.161,17000000.0
2008-03-14 05:24:00,82.164,82.164,82.151,82.153,12800000.0
2008-03-14 05:25:00,82.155,82.155,82.135,82.138,12800000.0
2008-03-14 05:26:00,82.125,82.125,82.1,82.1,11200000.0
2008-03-14 05:27:00,82.078,82.096,82.068,82.096,12800000.0
2008-03-14 05:28:00,82.105,82.116,82.105,82.116,11200000.0
2008-03-14 05:29:00,82.13,82.132,82.12,82.125,17600000.0
2008-03-14 05:30:00,82.114,82.129,82.111,82.129,16000000.0
2008-03-14 05:31:00,82.112,82.14,82.111,82.14,11200000.0
2008-03-14 05:32:00,82.115,82.119,82.11,82.11,12200000.0
2008-03-14 05:33:00,82.111,82.111,82.048,82.048,11200000.0
2008-03-14 05:34:00,82.036,82.036,82.018,82.019,16400000.0
2008-03-14 05:35:00,82.006,82.009,81.988,81.988,11200000.0
2008-03-14 05:36:00,81.996,82.015,81.996,82.015,12800000.0
2008-03-14 05:37:00,82.019,82.021,82.009,82.009,12800000.0
2008-03-14 05:38:00,81.999,82.011,81.998,81.998,9600000.0
2008-03-14 05:39:00,81.999,82.006,81.994,81.994,12800000.0
2008-03-14 05:40:00,82.0,82.0,81.99,82.0,11200000.0
2008-03-14 05:41:00,82.009,82.009,81.995,82.0,11200000.0
2008-03-14 05:42:00,82.022,82.035,82.018,82.035,11600000.0
2008-03-14 05:43:00,82.032,82.034,81.996,81.996,17600000.0
2008-03-14 05:44:00,82.0,82.014,82.0,82.009,14400000.0
2008-03-14 05:45:00,82.005,82.012,82.0,82.002,13200000.0
2008-03-14 05:46:00,81.995,81.999,81.982,81.982,12800000.0
2008-03-14 05:47:00,82.004,82.009,82.003,82.005,12800000.0
2008-03-14 05:48:00,82.003,82.003,81.962,81.962,11200000.0
2008-03-14 05:49:00,81.952,81.97,81.952,81.97,12800000.0
2008-03-14 05:50:00,81.953,81.953,81.903,81.907,12800000.0
2008-03-14 05:51:00,81.933,81.965,81.922,81.965,16000000.0
2008-03-14 05:52:00,81.958,81.958,81.941,81.941,16000000.0
2008-03-14 05:53:00,81.946,81.946,81.928,81.928,12800000.0
2008-03-14 05:54:00,81.929,81.939,81.929,81.932,11200000.0
2008-03-14 05:55:00,81.935,81.938,81.93,81.938,16000000.0
2008-03-14 05:56:00,81.926,81.926,81.907,81.907,17600000.0
2008-03-14 05:57:00,81.911,81.914,81.895,81.895,11200000.0
2008-03-14 05:58:00,81.887,81.914,81.887,81.912,11600000.0
2008-03-14 05:59:00,81.909,81.912,81.892,81.892,17600000.0
2008-03-14 06:00:00,81.885,81.893,81.882,81.888,12800000.0
2008-03-14 06:01:00,81.895,81.896,81.891,81.891,8000000.0
2008-03-14 06:02:00,81.884,81.884,81.862,81.862,17600000.0
2008-03-14 06:03:00,81.829,81.831,81.812,81.831,12800000.0
2008-03-14 06:04:00,81.828,81.828,81.802,81.803,12200000.0
2008-03-14 06:05:00,81.782,81.82,81.774,81.82,11200000.0
2008-03-14 06:06:00,81.848,81.854,81.845,81.854,11200000.0
2008-03-14 06:07:00,81.874,81.897,81.874,81.891,11200000.0
2008-03-14 06:08:00,81.871,81.875,81.864,81.864,17400000.0
2008-03-14 06:09:00,81.843,81.853,81.819,81.819,12800000.0
2008-03-14 06:10:00,81.801,81.823,81.801,81.817,11600000.0
2008-03-14 06:11:00,81.822,81.824,81.807,81.807,34600000.0
2008-03-14 06:12:00,81.786,81.801,81.782,81.801,11200000.0
2008-03-14 06:13:00,81.807,81.807,81.798,81.799,14400000.0
2008-03-14 06:14:00,81.783,81.798,81.777,81.798,17600000.0
2008-03-14 06:15:00,81.805,81.839,81.805,81.839,12800000.0
2008-03-14 06:16:00,81.872,81.872,81.819,81.819,14400000.0
2008-03-14 06:17:00,81.807,81.822,81.799,81.819,14400000.0
2008-03-14 06:18:00,81.791,81.816,81.728,81.814,11200000.0
2008-03-14 06:19:00,81.823,81.823,81.8,81.803,11200000.0
2008-03-14 06:20:00,81.817,81.839,81.811,81.839,12800000.0
2008-03-14 06:21:00,81.73,81.831,81.73,81.826,12200000.0
2008-03-14 06:22:00,81.832,81.832,81.797,81.803,15400000.0
2008-03-14 06:23:00,81.799,81.803,81.796,81.803,11200000.0
2008-03-14 06:24:00,81.804,81.816,81.802,81.816,14400000.0
2008-03-14 06:25:00,81.83,81.878,81.83,81.837,17600000.0
2008-03-14 06:26:00,81.828,81.835,81.825,81.835,11200000.0
2008-03-14 06:27:00,81.841,81.848,81.837,81.841,14400000.0
2008-03-14 06:28:00,81.845,81.852,81.845,81.85,16000000.0
2008-03-14 06:29:00,81.851,81.858,81.835,81.835,12800000.0
2008-03-14 06:30:00,81.806,81.806,81.788,81.8,27200000.0
2008-03-14 06:31:00,81.794,81.829,81.794,81.829,11200000.0
2008-03-14 06:32:00,81.834,81.834,81.801,81.801,22800000.0
2008-03-14 06:33:00,81.789,81.789,81.763,81.763,24000000.0
2008-03-14 06:34:00,81.762,81.773,81.761,81.769,17600000.0
2008-03-14 06:35:00,81.765,81.781,81.765,81.767,11200000.0
2008-03-14 06:36:00,81.753,81.753,81.707,81.724,12800000.0
2008-03-14 06:37:00,81.727,81.731,81.718,81.726,12800000.0
2008-03-14 06:38:00,81.716,81.725,81.701,81.701,17600000.0
2008-03-14 06:39:00,81.714,81.728,81.709,81.709,14400000.0
2008-03-14 06:40:00,81.724,81.726,81.711,81.711,11200000.0
2008-03-14 06:41:00,81.709,81.709,81.684,81.684,8000000.0
2008-03-14 06:42:00,81.684,81.689,81.679,81.684,14400000.0
2008-03-14 06:43:00,81.678,81.678,81.659,81.659,19200000.0
2008-03-14 06:44:00,81.658,81.658,81.64,81.649,11200000.0
2008-03-14 06:45:00,81.653,81.675,81.65,81.675,12800000.0
2008-03-14 06:46:00,81.705,81.746,81.705,81.741,16000000.0
2008-03-14 06:47:00,81.731,81.732,81.708,81.708,12800000.0
2008-03-14 06:48:00,81.699,81.699,81.675,81.687,12800000.0
2008-03-14 06:49:00,81.676,81.676,81.655,81.655,12800000.0
2008-03-14 06:50:00,81.67,81.712,81.67,81.712,14400000.0
2008-03-14 06:51:00,81.704,81.704,81.686,81.692,16000000.0
2008-03-14 06:52:00,81.657,81.677,81.654,81.673,14400000.0
2008-03-14 06:53:00,81.688,81.688,81.657,81.657,12800000.0
2008-03-14 06:54:00,81.672,81.689,81.672,81.687,13200000.0
2008-03-14 06:55:00,81.689,81.689,81.674,81.688,16400000.0
2008-03-14 06:56:00,81.69,81.698,81.689,81.698,12800000.0
2008-03-14 06:57:00,81.7,81.71,81.7,81.71,16400000.0
2008-03-14 06:58:00,81.722,81.733,81.722,81.733,10600000.0
2008-03-14 06:59:00,81.75,81.754,81.736,81.754,18000000.0
2008-03-14 07:00:00,81.748,81.748,81.741,81.744,11200000.0
2008-03-14 07:01:00,81.735,81.79,81.735,81.79,16000000.0
2008-03-14 07:02:00,81.807,81.832,81.806,81.806,12800000.0
2008-03-14 07:03:00,81.803,81.803,81.765,81.765,12800000.0
2008-03-14 07:04:00,81.761,81.761,81.745,81.761,10600000.0
2008-03-14 07:05:00,81.756,81.756,81.74,81.74,12800000.0
2008-03-14 07:06:00,81.753,81.755,81.746,81.755,15400000.0
2008-03-14 07:07:00,81.751,81.775,81.751,81.774,11200000.0
2008-03-14 07:08:00,81.773,81.779,81.773,81.777,28800000.0
2008-03-14 07:09:00,81.77,81.775,81.765,81.775,9600000.0
2008-03-14 07:10:00,81.767,81.775,81.767,81.772,11200000.0
2008-03-14 07:11:00,81.77,81.77,81.751,81.752,17600000.0
2008-03-14 07:12:00,81.741,81.773,81.741,81.773,8000000.0
2008-03-14 07:13:00,81.768,81.771,81.762,81.763,14400000.0
2008-03-14 07:14:00,81.749,81.749,81.722,81.729,12800000.0
2008-03-14 07:15:00,81.717,81.721,81.712,81.712,11200000.0
2008-03-14 07:16:00,81.701,81.704,81.694,81.696,14400000.0
2008-03-14 07:17:00,81.692,81.7,81.689,81.699,11200000.0
2008-03-14 07:18:00,81.701,81.714,81.673,81.673,14400000.0
2008-03-14 07:19:00,81.648,81.65,81.632,81.642,11200000.0
2008-03-14 07:20:00,81.654,81.654,81.622,81.622,14400000.0
2008-03-14 07:21:00,81.626,81.634,81.626,81.628,12800000.0
2008-03-14 07:22:00,81.643,81.643,81.619,81.619,8000000.0
2008-03-14 07:23:00,81.606,81.606,81.536,81.536,16400000.0
2008-03-14 07:24:00,81.521,81.526,81.477,81.477,11200000.0
2008-03-14 07:25:00,81.451,81.462,81.451,81.46,11200000.0
2008-03-14 07:26:00,81.472,81.476,81.466,81.476,12800000.0
2008-03-14 07:27:00,81.507,81.507,81.493,81.493,11200000.0
2008-03-14 07:28:00,81.488,81.499,81.488,81.499,8000000.0
2008-03-14 07:29:00,81.478,81.478,81.46,81.46,27200000.0
2008-03-14 07:30:00,81.461,81.477,81.461,81.462,12800000.0
2008-03-14 07:31:00,81.428,81.462,81.419,81.462,10600000.0
2008-03-14 07:32:00,81.495,81.527,81.495,81.527,13200000.0
2008-03-14 07:33:00,81.542,81.557,81.542,81.557,16000000.0
2008-03-14 07:34:00,81.556,81.556,81.549,81.554,11200000.0
2008-03-14 07:35:00,81.567,81.575,81.564,81.567,16000000.0
2008-03-14 07:36:00,81.575,81.605,81.575,81.602,12800000.0
2008-03-14 07:37:00,81.618,81.646,81.618,81.644,14400000.0
2008-03-14 07:38:00,81.664,81.664,81.637,81.64,16000000.0
2008-03-14 07:39:00,81.634,81.634,81.624,81.624,19200000.0
2008-03-14 07:40:00,81.652,81.694,81.652,81.694,11200000.0
2008-03-14 07:41:00,81.714,81.717,81.707,81.712,32000000.0
2008-03-14 07:42:00,81.716,81.725,81.687,81.725,32400000.0
2008-03-14 07:43:00,81.716,81.716,81.704,81.704,28800000.0
2008-03-14 07:44:00,81.699,81.74,81.699,81.735,17600000.0
2008-03-14 07:45:00,81.74,81.74,81.674,81.729,14400000.0
2008-03-14 07:46:00,81.734,81.747,81.731,81.746,27200000.0
2008-03-14 07:47:00,81.732,81.732,81.704,81.706,11200000.0
2008-03-14 07:48:00,81.695,81.71,81.695,81.71,11200000.0
2008-03-14 07:49:00,81.708,81.711,81.701,81.711,16000000.0
2008-03-14 07:50:00,81.699,81.701,81.694,81.695,11200000.0
2008-03-14 07:51:00,81.688,81.688,81.665,81.677,38400000.0
2008-03-14 07:52:00,81.681,81.697,81.681,81.697,17600000.0
2008-03-14 07:53:00,81.707,81.714,81.707,81.711,11200000.0
2008-03-14 07:54:00,81.719,81.723,81.708,81.722,13200000.0
2008-03-14 07:55:00,81.726,81.779,81.726,81.779,30400000.0
2008-03-14 07:56:00,81.794,81.81,81.794,81.803,16000000.0
2008-03-14 07:57:00,81.804,81.812,81.788,81.788,17600000.0
2008-03-14 07:58:00,81.799,81.803,81.799,81.799,11200000.0
2008-03-14 07:59:00,81.797,81.797,81.777,81.777,17600000.0
2008-03-14 08:00:00,81.808,81.812,81.802,81.812,12800000.0
2008-03-14 08:01:00,81.81,81.82,81.807,81.807,11200000.0
2008-03-14 08:02:00,81.807,81.835,81.807,81.834,12800000.0
2008-03-14 08:03:00,81.84,81.857,81.839,81.85,16000000.0
2008-03-14 08:04:00,81.844,81.878,81.844,81.878,11200000.0
2008-03-14 08:05:00,81.873,81.89,81.873,81.887,12800000.0
2008-03-14 08:06:00,81.886,81.907,81.875,81.907,12800000.0
2008-03-14 08:07:00,81.909,81.927,81.898,81.921,16400000.0
2008-03-14 08:08:00,81.918,81.928,81.905,81.905,13200000.0
2008-03-14 08:09:00,81.907,81.91,81.906,81.908,12800000.0
2008-03-14 08:10:00,81.905,81.914,81.905,81.914,30400000.0
2008-03-14 08:11:00,81.926,81.933,81.917,81.933,12800000.0
2008-03-14 08:12:00,81.941,81.954,81.935,81.942,17600000.0
2008-03-14 08:13:00,81.943,81.943,81.936,81.937,14800000.0
2008-03-14 08:14:00,81.937,81.937,81.92,81.924,16400000.0
2008-03-14 08:15:00,81.919,81.922,81.91,81.91,11200000.0
2008-03-14 08:16:00,81.909,81.918,81.909,81.916,19600000.0
2008-03-14 08:17:00,81.914,81.914,81.909,81.91,11200000.0
2008-03-14 08:18:00,81.917,81.928,81.915,81.928,11600000.0
2008-03-14 08:19:00,81.942,81.942,81.924,81.924,11200000.0
2008-03-14 08:20:00,81.952,81.952,81.936,81.937,12200000.0
2008-03-14 08:21:00,81.946,81.952,81.944,81.945,11200000.0
2008-03-14 08:22:00,81.938,81.938,81.899,81.899,11200000.0
2008-03-14 08:23:00,81.907,81.923,81.907,81.907,16000000.0
2008-03-14 08:24:00,81.901,81.901,81.89,81.899,17600000.0
2008-03-14 08:25:00,81.902,81.902,81.88,81.882,12800000.0
2008-03-14 08:26:00,81.889,81.937,81.889,81.937,13200000.0
2008-03-14 08:27:00,81.952,81.993,81.952,81.971,11200000.0
2008-03-14 08:28:00,81.979,82.007,81.979,82.004,12800000.0
2008-03-14 08:29:00,82.017,82.017,81.989,81.989,11600000.0
2008-03-14 08:30:00,82.02,82.072,82.02,82.072,12800000.0
2008-03-14 08:31:00,82.073,82.077,82.062,82.073,12800000.0
2008-03-14 08:32:00,82.055,82.055,82.04,82.042,14400000.0
2008-03-14 08:33:00,82.034,82.034,82.016,82.017,41600000.0
2008-03-14 08:34:00,82.023,82.048,82.017,82.048,11200000.0
2008-03-14 08:35:00,82.038,82.042,82.024,82.042,48000000.0
2008-03-14 08:36:00,82.044,82.052,82.036,82.052,16000000.0
2008-03-14 08:37:00,82.043,82.043,82.007,82.007,14400000.0
2008-03-14 08:38:00,82.007,82.024,82.007,82.022,17600000.0
2008-03-14 08:39:00,82.026,82.037,82.024,82.037,14400000.0
2008-03-14 08:40:00,82.009,82.009,81.994,82.005,11200000.0
2008-03-14 08:41:00,82.019,82.027,82.015,82.027,32000000.0
2008-03-14 08:42:00,82.016,82.021,82.009,82.012,14400000.0
2008-03-14 08:43:00,82.01,82.011,81.984,82.006,12800000.0
2008-03-14 08:44:00,81.998,81.998,81.982,81.99,16000000.0
2008-03-14 08:45:00,82.018,82.026,82.012,82.014,12800000.0
2008-03-14 08:46:00,82.002,82.006,82.0,82.005,12800000.0
2008-03-14 08:47:00,82.014,82.014,82.007,82.011,24000000.0
2008-03-14 08:48:00,81.999,82.0,81.977,81.989,30400000.0
2008-03-14 08:49:00,81.977,81.987,81.969,81.987,17600000.0
2008-03-14 08:50:00,81.997,82.011,81.997,82.0,12800000.0
2008-03-14 08:51:00,81.998,82.022,81.998,82.014,22400000.0
2008-03-14 08:52:00,82.008,82.02,82.008,82.02,35200000.0
2008-03-14 08:53:00,82.032,82.041,82.027,82.041,56000000.0
2008-03-14 08:54:00,82.046,82.046,82.025,82.045,22800000.0
2008-03-14 08:55:00,82.044,82.053,82.044,82.052,18000000.0
2008-03-14 08:56:00,82.054,82.056,82.046,82.056,14400000.0
2008-03-14 08:57:00,82.049,82.049,82.037,82.037,44000000.0
2008-03-14 08:58:00,82.042,82.059,82.042,82.055,19200000.0
2008-03-14 08:59:00,82.053,82.053,82.03,82.03,14400000.0
2008-03-14 09:00:00,82.044,82.055,82.041,82.048,32000000.0
2008-03-14 09:01:00,82.047,82.047,82.034,82.035,32000000.0
2008-03-14 09:02:00,82.03,82.03,82.022,82.022,19200000.0
2008-03-14 09:03:00,82.018,82.02,82.013,82.02,16000000.0
2008-03-14 09:04:00,82.02,82.042,82.018,82.031,22800000.0
2008-03-14 09:05:00,82.052,82.052,82.024,82.024,19200000.0
2008-03-14 09:06:00,82.013,82.027,82.013,82.019,29200000.0
2008-03-14 09:07:00,82.027,82.046,82.027,82.046,19200000.0
2008-03-14 09:08:00,82.056,82.067,82.052,82.067,12200000.0
2008-03-14 09:09:00,82.063,82.074,82.059,82.069,45800000.0
2008-03-14 09:10:00,82.078,82.079,82.067,82.079,24800000.0
2008-03-14 09:11:00,82.092,82.097,82.089,82.091,28800000.0
2008-03-14 09:12:00,82.087,82.097,82.087,82.092,14400000.0
2008-03-14 09:13:00,82.114,82.131,82.112,82.131,12200000.0
2008-03-14 09:14:00,82.137,82.157,82.134,82.15,12800000.0
2008-03-14 09:15:00,82.139,82.139,82.105,82.105,30400000.0
2008-03-14 09:16:00,82.104,82.109,82.093,82.104,49600000.0
2008-03-14 09:17:00,82.101,82.11,82.093,82.11,78400000.0
2008-03-14 09:18:00,82.112,82.118,82.104,82.11,72000000.0
2008-03-14 09:19:00,82.098,82.116,82.097,82.102,66000000.0
2008-03-14 09:20:00,82.104,82.118,82.099,82.116,77200000.0
2008-03-14 09:21:00,82.11,82.11,82.056,82.056,50000000.0
2008-03-14 09:22:00,82.057,82.059,82.046,82.053,37200000.0
2008-03-14 09:23:00,82.06,82.068,82.058,82.067,68200000.0
2008-03-14 09:24:00,82.059,82.061,82.046,82.049,43600000.0
2008-03-14 09:25:00,82.04,82.052,82.04,82.051,19600000.0
2008-03-14 09:26:00,82.044,82.044,82.037,82.037,32400000.0
2008-03-14 09:27:00,82.022,82.03,82.019,82.019,70400000.0
2008-03-14 09:28:00,82.012,82.014,81.999,82.006,11200000.0
2008-03-14 09:29:00,82.022,82.034,82.018,82.034,36800000.0
2008-03-14 09:30:00,82.044,82.056,82.041,82.054,25600000.0
2008-03-14 09:31:00,82.064,82.064,82.04,82.04,12800000.0
2008-03-14 09:32:00,82.037,82.037,82.027,82.032,33600000.0
2008-03-14 09:33:00,82.018,82.021,82.005,82.012,30400000.0
2008-03-14 09:34:00,81.999,82.011,81.981,81.992,33600000.0
2008-03-14 09:35:00,81.979,82.038,81.979,82.038,52800000.0
2008-03-14 09:36:00,82.061,82.099,82.058,82.099,45800000.0
2008-03-14 09:37:00,82.069,82.069,82.041,82.054,33600000.0
2008-03-14 09:38:00,82.046,82.046,82.03,82.031,12800000.0
2008-03-14 09:39:00,82.03,82.043,82.03,82.038,43200000.0
2008-03-14 09:40:00,82.031,82.055,82.031,82.055,46400000.0
2008-03-14 09:41:00,82.068,82.07,82.063,82.068,30400000.0
2008-03-14 09:42:00,82.065,82.065,82.011,82.025,42600000.0
2008-03-14 09:43:00,82.016,82.016,81.978,81.978,55800000.0
2008-03-14 09:44:00,81.994,82.002,81.993,82.002,29800000.0
2008-03-14 09:45:00,81.98,81.986,81.976,81.976,19200000.0
2008-03-14 09:46:00,81.971,81.989,81.971,81.979,27200000.0
2008-03-14 09:47:00,81.98,81.985,81.974,81.985,13200000.0
2008-03-14 09:48:00,81.986,81.986,81.964,81.967,12800000.0
2008-03-14 09:49:00,81.942,81.942,81.919,81.922,16000000.0
2008-03-14 09:50:00,81.933,81.951,81.933,81.946,33600000.0
2008-03-14 09:51:00,81.951,81.956,81.944,81.954,84800000.0
2008-03-14 09:52:00,81.953,81.961,81.951,81.961,11600000.0
2008-03-14 09:53:00,81.967,81.971,81.96,81.964,30400000.0
2008-03-14 09:54:00,81.973,81.994,81.973,81.99,12800000.0
2008-03-14 09:55:00,81.991,81.991,81.978,81.978,33600000.0
2008-03-14 09:56:00,81.989,82.005,81.989,82.005,36800000.0
2008-03-14 09:57:00,82.03,82.049,82.03,82.049,23400000.0
2008-03-14 09:58:00,82.04,82.041,82.029,82.029,31400000.0
2008-03-14 09:59:00,82.016,82.016,81.971,81.971,51200000.0
2008-03-14 10:00:00,81.971,81.971,81.944,81.967,62400000.0
2008-03-14 10:01:00,81.959,81.985,81.959,81.985,18000000.0
2008-03-14 10:02:00,81.976,81.983,81.973,81.981,36800000.0
2008-03-14 10:03:00,81.983,81.996,81.978,81.986,44800000.0
2008-03-14 10:04:00,81.982,81.982,81.969,81.976,40400000.0
2008-03-14 10:05:00,81.997,82.047,81.997,82.047,38400000.0
2008-03-14 10:06:00,82.045,82.047,82.035,82.045,32400000.0
2008-03-14 10:07:00,82.052,82.052,82.038,82.042,43200000.0
2008-03-14 10:08:00,82.046,82.06,82.029,82.029,49600000.0
2008-03-14 10:09:00,82.025,82.025,82.008,82.008,12200000.0
2008-03-14 10:10:00,82.01,82.04,82.007,82.04,46400000.0
2008-03-14 10:11:00,82.038,82.038,82.016,82.016,57000000.0
2008-03-14 10:12:00,82.02,82.024,82.015,82.023,57600000.0
2008-03-14 10:13:00,82.03,82.036,82.028,82.029,42000000.0
2008-03-14 10:14:00,82.022,82.027,82.016,82.016,30400000.0
2008-03-14 10:15:00,82.011,82.011,81.991,81.994,29800000.0
2008-03-14 10:16:00,81.982,81.993,81.98,81.993,17600000.0
2008-03-14 10:17:00,81.995,81.995,81.957,81.957,12800000.0
2008-03-14 10:18:00,81.955,81.958,81.953,81.954,12200000.0
2008-03-14 10:19:00,81.936,81.961,81.936,81.961,75600000.0
2008-03-14 10:20:00,81.947,81.947,81.91,81.913,15400000.0
2008-03-14 10:21:00,81.895,81.921,81.895,81.921,35200000.0
2008-03-14 10:22:00,81.922,81.94,81.922,81.937,16000000.0
2008-03-14 10:23:00,81.931,81.948,81.931,81.945,33600000.0
2008-03-14 10:24:00,81.949,81.949,81.937,81.943,43200000.0
2008-03-14 10:25:00,81.931,81.935,81.925,81.933,64000000.0
2008-03-14 10:26:00,81.939,81.954,81.939,81.954,36800000.0
2008-03-14 10:27:00,81.952,81.957,81.944,81.95,52800000.0
2008-03-14 10:28:00,81.965,81.977,81.965,81.977,88000000.0
2008-03-14 10:29:00,81.964,81.964,81.949,81.949,17600000.0
2008-03-14 10:30:00,81.958,81.972,81.958,81.972,27200000.0
2008-03-14 10:31:00,81.968,81.983,81.968,81.973,32000000.0
2008-03-14 10:32:00,81.991,82.018,81.991,81.992,46800000.0
2008-03-14 10:33:00,81.987,81.998,81.987,81.995,34000000.0
2008-03-14 10:34:00,81.994,81.994,81.983,81.987,17600000.0
2008-03-14 10:35:00,81.977,81.998,81.974,81.998,12800000.0
2008-03-14 10:36:00,82.014,82.014,82.002,82.002,11200000.0
2008-03-14 10:37:00,82.031,82.035,82.025,82.025,19200000.0
2008-03-14 10:38:00,82.058,82.066,82.044,82.066,28800000.0
2008-03-14 10:39:00,82.081,82.103,82.072,82.103,16000000.0
2008-03-14 10:40:00,82.109,82.119,82.095,82.119,23400000.0
2008-03-14 10:41:00,82.132,82.16,82.132,82.152,58000000.0
2008-03-14 10:42:00,82.161,82.164,82.154,82.161,37800000.0
2008-03-14 10:43:00,82.177,82.181,82.17,82.181,17000000.0
2008-03-14 10:44:00,82.185,82.194,82.174,82.194,19200000.0
2008-03-14 10:45:00,82.182,82.186,82.167,82.186,22400000.0
2008-03-14 10:46:00,82.183,82.195,82.176,82.179,28800000.0
2008-03-14 10:47:00,82.196,82.196,82.186,82.186,25600000.0
2008-03-14 10:48:00,82.186,82.186,82.176,82.176,38400000.0
2008-03-14 10:49:00,82.194,82.211,82.194,82.211,26000000.0
2008-03-14 10:50:00,82.22,82.25,82.22,82.24,59200000.0
2008-03-14 10:51:00,82.24,82.256,82.237,82.237,68800000.0
2008-03-14 10:52:00,82.244,82.244,82.232,82.235,35200000.0
2008-03-14 10:53:00,82.239,82.301,82.239,82.301,58600000.0
2008-03-14 10:54:00,82.285,82.285,82.268,82.271,53800000.0
2008-03-14 10:55:00,82.288,82.295,82.272,82.295,41600000.0
2008-03-14 10:56:00,82.301,82.318,82.287,82.318,44800000.0
2008-03-14 10:57:00,82.31,82.335,82.3,82.335,33600000.0
2008-03-14 10:58:00,82.331,82.332,82.322,82.329,40000000.0
2008-03-14 10:59:00,82.338,82.338,82.325,82.325,49600000.0
2008-03-14 11:00:00,82.322,82.322,82.309,82.314,51200000.0
2008-03-14 11:01:00,82.299,82.307,82.297,82.307,12200000.0
2008-03-14 11:02:00,82.322,82.322,82.312,82.312,19200000.0
2008-03-14 11:03:00,82.31,82.319,82.298,82.313,37200000.0
2008-03-14 11:04:00,82.311,82.315,82.308,82.308,27200000.0
2008-03-14 11:05:00,82.297,82.297,82.285,82.287,11200000.0
2008-03-14 11:06:00,82.279,82.289,82.274,82.289,30400000.0
2008-03-14 11:07:00,82.28,82.28,82.264,82.264,46200000.0
2008-03-14 11:08:00,82.255,82.255,82.238,82.238,31400000.0
2008-03-14 11:09:00,82.26,82.282,82.259,82.282,75200000.0
2008-03-14 11:10:00,82.281,82.316,82.281,82.316,36200000.0
2008-03-14 11:11:00,82.319,82.319,82.303,82.303,53200000.0
2008-03-14 11:12:00,82.313,82.313,82.295,82.295,70400000.0
2008-03-14 11:13:00,82.276,82.281,82.271,82.275,12800000.0
2008-03-14 11:14:00,82.273,82.29,82.273,82.284,58000000.0
2008-03-14 11:15:00,82.298,82.317,82.298,82.317,11200000.0
2008-03-14 11:16:00,82.366,82.371,82.36,82.367,17600000.0
2008-03-14 11:17:00,82.376,82.389,82.375,82.385,54400000.0
2008-03-14 11:18:00,82.375,82.375,82.355,82.361,73600000.0
2008-03-14 11:19:00,82.357,82.366,82.35,82.36,55400000.0
2008-03-14 11:20:00,82.368,82.368,82.327,82.327,34600000.0
2008-03-14 11:21:00,82.331,82.332,82.319,82.319,40000000.0
2008-03-14 11:22:00,82.304,82.304,82.267,82.27,41600000.0
2008-03-14 11:23:00,82.279,82.296,82.279,82.292,50600000.0
2008-03-14 11:24:00,82.296,82.313,82.291,82.313,52800000.0
2008-03-14 11:25:00,82.326,82.374,82.326,82.374,35200000.0
2008-03-14 11:26:00,82.392,82.42,82.392,82.42,27200000.0
2008-03-14 11:27:00,82.435,82.453,82.435,82.441,13200000.0
2008-03-14 11:28:00,82.451,82.491,82.451,82.491,41600000.0
2008-03-14 11:29:00,82.496,82.509,82.489,82.509,43600000.0
2008-03-14 11:30:00,82.522,82.529,82.522,82.526,11200000.0
2008-03-14 11:31:00,82.54,82.54,82.519,82.521,27600000.0
2008-03-14 11:32:00,82.538,82.548,82.532,82.532,35200000.0
2008-03-14 11:33:00,82.531,82.54,82.53,82.54,17600000.0
2008-03-14 11:34:00,82.547,82.556,82.537,82.556,33600000.0
2008-03-14 11:35:00,82.56,82.579,82.553,82.553,17600000.0
2008-03-14 11:36:00,82.551,82.577,82.551,82.577,43600000.0
2008-03-14 11:37:00,82.592,82.595,82.586,82.586,41600000.0
2008-03-14 11:38:00,82.566,82.573,82.559,82.561,27200000.0
2008-03-14 11:39:00,82.556,82.562,82.546,82.549,11200000.0
2008-03-14 11:40:00,82.547,82.55,82.541,82.541,22400000.0
2008-03-14 11:41:00,82.534,82.538,82.525,82.525,38400000.0
2008-03-14 11:42:00,82.533,82.534,82.525,82.527,38800000.0
2008-03-14 11:43:00,82.537,82.546,82.535,82.535,17600000.0
2008-03-14 11:44:00,82.536,82.541,82.527,82.529,58600000.0
2008-03-14 11:45:00,82.494,82.513,82.494,82.513,49600000.0
2008-03-14 11:46:00,82.462,82.462,82.416,82.416,11200000.0
2008-03-14 11:47:00,82.423,82.424,82.412,82.412,56000000.0
2008-03-14 11:48:00,82.407,82.415,82.402,82.412,15200000.0
2008-03-14 11:49:00,82.414,82.415,82.393,82.393,41600000.0
2008-03-14 11:50:00,82.386,82.386,82.371,82.376,44800000.0
2008-03-14 11:51:00,82.366,82.377,82.361,82.377,45200000.0
2008-03-14 11:52:00,82.377,82.377,82.36,82.366,32000000.0
2008-03-14 11:53:00,82.363,82.365,82.342,82.345,35200000.0
2008-03-14 11:54:00,82.344,82.344,82.309,82.309,47400000.0
2008-03-14 11:55:00,82.269,82.269,82.242,82.242,44200000.0
2008-03-14 11:56:00,82.24,82.257,82.24,82.257,64000000.0
2008-03-14 11:57:00,82.25,82.264,82.249,82.264,21200000.0
2008-03-14 11:58:00,82.255,82.257,82.25,82.257,41600000.0
2008-03-14 11:59:00,82.244,82.256,82.221,82.221,51200000.0
2008-03-14 12:00:00,82.219,82.219,82.19,82.204,36200000.0
2008-03-14 12:01:00,82.196,82.196,82.177,82.186,19200000.0
2008-03-14 12:02:00,82.171,82.171,82.16,82.163,12800000.0
2008-03-14 12:03:00,82.173,82.188,82.159,82.188,51600000.0
2008-03-14 12:04:00,82.207,82.211,82.195,82.195,24000000.0
2008-03-14 12:05:00,82.198,82.211,82.198,82.211,28800000.0
2008-03-14 12:06:00,82.222,82.222,82.204,82.207,24000000.0
2008-03-14 12:07:00,82.166,82.177,82.158,82.177,20800000.0
2008-03-14 12:08:00,82.196,82.196,82.166,82.166,43200000.0
2008-03-14 12:09:00,82.174,82.188,82.166,82.166,25600000.0
2008-03-14 12:10:00,82.133,82.137,82.127,82.129,11200000.0
2008-03-14 12:11:00,82.134,82.143,82.132,82.139,27600000.0
2008-03-14 12:12:00,82.144,82.176,82.144,82.167,30800000.0
2008-03-14 12:13:00,82.172,82.172,82.139,82.158,14800000.0
2008-03-14 12:14:00,82.157,82.157,82.124,82.124,16400000.0
2008-03-14 12:15:00,82.106,82.145,82.106,82.145,27200000.0
2008-03-14 12:16:00,82.164,82.167,82.15,82.165,27200000.0
2008-03-14 12:17:00,82.179,82.187,82.162,82.162,43200000.0
2008-03-14 12:18:00,82.162,82.162,82.141,82.141,25600000.0
2008-03-14 12:19:00,82.128,82.128,82.09,82.09,34600000.0
2008-03-14 12:20:00,82.056,82.074,82.034,82.074,36800000.0
2008-03-14 12:21:00,82.083,82.119,82.083,82.119,59200000.0
2008-03-14 12:22:00,82.143,82.15,82.124,82.13,30400000.0
2008-03-14 12:23:00,82.137,82.142,82.135,82.141,31400000.0
2008-03-14 12:24:00,82.119,82.119,82.085,82.095,33600000.0
2008-03-14 12:25:00,82.09,82.107,82.09,82.107,22800000.0
2008-03-14 12:26:00,82.118,82.155,82.118,82.153,30400000.0
2008-03-14 12:27:00,82.141,82.141,82.129,82.129,29800000.0
2008-03-14 12:28:00,82.137,82.147,82.137,82.145,60200000.0
2008-03-14 12:29:00,82.074,82.161,82.04,82.074,115200000.0
2008-03-14 12:30:00,82.178,82.188,82.093,82.177,46400000.0
2008-03-14 12:31:00,82.177,82.2,82.177,82.2,71600000.0
2008-03-14 12:32:00,82.21,82.211,82.2,82.203,28800000.0
2008-03-14 12:33:00,82.2,82.211,82.2,82.207,40800000.0
2008-03-14 12:34:00,82.197,82.212,82.197,82.2,27200000.0
2008-03-14 12:35:00,82.196,82.215,82.194,82.215,25600000.0
2008-03-14 12:36:00,82.213,82.213,82.205,82.207,48000000.0
2008-03-14 12:37:00,82.205,82.205,82.19,82.194,14800000.0
2008-03-14 12:38:00,82.181,82.181,82.139,82.157,14800000.0
2008-03-14 12:39:00,82.17,82.172,82.164,82.171,24000000.0
2008-03-14 12:40:00,82.165,82.168,82.156,82.167,15400000.0
2008-03-14 12:41:00,82.116,82.116,82.056,82.069,22400000.0
2008-03-14 12:42:00,82.061,82.061,82.03,82.03,21800000.0
2008-03-14 12:43:00,81.97,81.97,81.922,81.922,36800000.0
2008-03-14 12:44:00,81.922,81.961,81.921,81.961,22400000.0
2008-03-14 12:45:00,81.973,82.0,81.973,82.0,34600000.0
2008-03-14 12:46:00,82.041,82.096,82.041,82.096,44800000.0
2008-03-14 12:47:00,82.103,82.109,82.094,82.109,8000000.0
2008-03-14 12:48:00,82.113,82.118,82.108,82.114,32000000.0
2008-03-14 12:49:00,82.109,82.109,82.07,82.07,40000000.0
2008-03-14 12:50:00,82.052,82.063,82.048,82.063,16000000.0
2008-03-14 12:51:00,82.061,82.061,82.052,82.059,22800000.0
2008-03-14 12:52:00,82.041,82.054,82.041,82.041,25600000.0
2008-03-14 12:53:00,82.038,82.063,82.038,82.063,11200000.0
2008-03-14 12:54:00,82.074,82.086,82.074,82.081,11200000.0
2008-03-14 12:55:00,82.075,82.076,82.067,82.068,23400000.0
2008-03-14 12:56:00,82.063,82.071,82.063,82.07,13200000.0
2008-03-14 12:57:00,82.056,82.056,81.999,81.999,26600000.0
2008-03-14 12:58:00,81.992,81.998,81.992,81.992,12800000.0
2008-03-14 12:59:00,81.992,81.992,81.966,81.966,14400000.0
2008-03-14 13:00:00,81.962,81.968,81.96,81.966,16000000.0
2008-03-14 13:01:00,81.983,82.003,81.983,82.003,17600000.0
2008-03-14 13:02:00,81.99,81.99,81.979,81.99,12800000.0
2008-03-14 13:03:00,81.976,81.979,81.949,81.949,12800000.0
2008-03-14 13:04:00,81.958,81.958,81.945,81.945,15400000.0
2008-03-14 13:05:00,81.957,81.982,81.952,81.982,12800000.0
2008-03-14 13:06:00,81.988,81.999,81.987,81.991,17600000.0
2008-03-14 13:07:00,81.994,82.005,81.99,81.99,13200000.0
2008-03-14 13:08:00,81.998,81.998,81.961,81.961,32000000.0
2008-03-14 13:09:00,81.958,81.958,81.946,81.947,28800000.0
2008-03-14 13:10:00,81.927,81.941,81.927,81.941,32000000.0
2008-03-14 13:11:00,81.944,81.974,81.942,81.974,19200000.0
2008-03-14 13:12:00,81.953,81.962,81.947,81.95,16000000.0
2008-03-14 13:13:00,81.958,81.958,81.935,81.935,11200000.0
2008-03-14 13:14:00,81.93,81.953,81.93,81.953,11200000.0
2008-03-14 13:15:00,81.951,81.958,81.946,81.958,11200000.0
2008-03-14 13:16:00,81.939,81.953,81.939,81.948,25600000.0
2008-03-14 13:17:00,81.945,81.945,81.883,81.883,12800000.0
2008-03-14 13:18:00,81.858,81.869,81.854,81.869,56000000.0
2008-03-14 13:19:00,81.872,81.901,81.862,81.895,14400000.0
2008-03-14 13:20:00,81.901,81.903,81.886,81.886,12800000.0
2008-03-14 13:21:00,81.875,81.887,81.872,81.876,56000000.0
2008-03-14 13:22:00,81.876,81.901,81.876,81.882,11200000.0
2008-03-14 13:23:00,81.87,81.87,81.857,81.869,12800000.0
2008-03-14 13:24:00,81.865,81.882,81.865,81.882,14400000.0
2008-03-14 13:25:00,81.892,81.892,81.868,81.868,33600000.0
2008-03-14 13:26:00,81.866,81.882,81.866,81.882,24400000.0
2008-03-14 13:27:00,81.881,81.881,81.858,81.858,40000000.0
2008-03-14 13:28:00,81.851,81.852,81.844,81.844,20800000.0
2008-03-14 13:29:00,81.865,81.887,81.865,81.867,22800000.0
2008-03-14 13:30:00,81.863,81.866,81.855,81.864,36800000.0
2008-03-14 13:31:00,81.876,81.883,81.862,81.867,11200000.0
2008-03-14 13:32:00,81.841,81.841,81.805,81.807,17600000.0
2008-03-14 13:33:00,81.802,81.826,81.802,81.826,12800000.0
2008-03-14 13:34:00,81.827,81.827,81.801,81.801,12800000.0
2008-03-14 13:35:00,81.803,81.813,81.8,81.813,12800000.0
2008-03-14 13:36:00,81.812,81.823,81.809,81.809,47400000.0
2008-03-14 13:37:00,81.811,81.837,81.81,81.837,23400000.0
2008-03-14 13:38:00,81.859,81.862,81.853,81.853,28200000.0
2008-03-14 13:39:00,81.857,81.857,81.847,81.854,25000000.0
2008-03-14 13:40:00,81.84,81.852,81.828,81.828,12800000.0
2008-03-14 13:41:00,81.833,81.855,81.833,81.855,16400000.0
2008-03-14 13:42:00,81.863,81.883,81.862,81.882,12800000.0
2008-03-14 13:43:00,81.899,81.908,81.886,81.886,25600000.0
2008-03-14 13:44:00,81.893,81.9,81.891,81.895,28800000.0
2008-03-14 13:45:00,81.907,81.928,81.907,81.928,12800000.0
2008-03-14 13:46:00,81.929,82.001,81.929,82.001,14400000.0
2008-03-14 13:47:00,81.985,81.985,81.967,81.967,27200000.0
2008-03-14 13:48:00,81.958,81.97,81.948,81.97,14400000.0
2008-03-14 13:49:00,81.987,81.987,81.956,81.956,34000000.0
2008-03-14 13:50:00,81.944,81.949,81.94,81.946,33600000.0
2008-03-14 13:51:00,81.959,81.96,81.945,81.95,16400000.0
2008-03-14 13:52:00,81.967,81.972,81.958,81.971,40400000.0
2008-03-14 13:53:00,81.973,81.973,81.958,81.958,36800000.0
2008-03-14 13:54:00,81.935,81.935,81.927,81.935,24000000.0
2008-03-14 13:55:00,81.939,81.948,81.939,81.943,11200000.0
2008-03-14 13:56:00,81.951,82.005,81.951,82.0,14400000.0
2008-03-14 13:57:00,81.991,81.998,81.973,81.975,14400000.0
2008-03-14 13:58:00,82.016,82.021,82.012,82.021,32000000.0
2008-03-14 13:59:00,82.014,82.015,81.993,81.993,48400000.0
2008-03-14 14:00:00,81.962,81.972,81.961,81.969,32000000.0
2008-03-14 14:01:00,81.968,81.98,81.968,81.98,14400000.0
2008-03-14 14:02:00,81.982,81.984,81.973,81.984,28800000.0
2008-03-14 14:03:00,81.976,81.976,81.951,81.952,14400000.0
2008-03-14 14:04:00,81.915,81.951,81.915,81.946,14400000.0
2008-03-14 14:05:00,81.955,81.955,81.937,81.937,25600000.0
2008-03-14 14:06:00,81.943,81.956,81.942,81.942,17600000.0
2008-03-14 14:07:00,81.932,81.944,81.932,81.941,12800000.0
2008-03-14 14:08:00,81.964,81.999,81.964,81.999,24000000.0
2008-03-14 14:09:00,81.992,81.992,81.974,81.982,11200000.0
2008-03-14 14:10:00,82.007,82.026,82.007,82.026,17600000.0
2008-03-14 14:11:00,82.02,82.028,82.009,82.028,12800000.0
2008-03-14 14:12:00,82.047,82.07,82.047,82.07,12800000.0
2008-03-14 14:13:00,82.044,82.044,82.027,82.029,24000000.0
2008-03-14 14:14:00,82.02,82.024,82.004,82.004,20800000.0
2008-03-14 14:15:00,82.01,82.01,81.988,81.988,32400000.0
2008-03-14 14:16:00,81.997,82.04,81.996,82.032,27200000.0
2008-03-14 14:17:00,82.016,82.024,82.016,82.021,11200000.0
2008-03-14 14:18:00,82.026,82.048,82.018,82.048,16000000.0
2008-03-14 14:19:00,82.05,82.061,82.048,82.061,39400000.0
2008-03-14 14:20:00,82.066,82.078,82.063,82.063,14400000.0
2008-03-14 14:21:00,82.032,82.032,81.988,81.988,33600000.0
2008-03-14 14:22:00,81.989,81.994,81.966,81.966,14400000.0
2008-03-14 14:23:00,81.974,81.974,81.963,81.969,17600000.0
2008-03-14 14:24:00,81.968,82.002,81.963,82.002,36800000.0
2008-03-14 14:25:00,81.998,82.007,81.997,81.997,12800000.0
2008-03-14 14:26:00,81.977,81.993,81.977,81.988,19200000.0
2008-03-14 14:27:00,81.98,81.983,81.969,81.97,11200000.0
2008-03-14 14:28:00,81.981,81.989,81.979,81.989,10600000.0
2008-03-14 14:29:00,81.993,81.997,81.977,81.982,12800000.0
2008-03-14 14:30:00,81.982,82.22,81.982,82.169,11200000.0
2008-03-14 14:31:00,82.398,82.443,82.347,82.443,16000000.0
2008-03-14 14:32:00,82.467,82.467,82.388,82.388,12800000.0
2008-03-14 14:33:00,82.367,82.367,82.195,82.195,17600000.0
2008-03-14 14:34:00,82.183,82.233,82.183,82.233,17000000.0
2008-03-14 14:35:00,82.241,82.26,82.232,82.259,11200000.0
2008-03-14 14:36:00,82.264,82.308,82.264,82.308,12800000.0
2008-03-14 14:37:00,82.313,82.33,82.304,82.33,12800000.0
2008-03-14 14:38:00,82.398,82.424,82.398,82.401,11200000.0
2008-03-14 14:39:00,82.454,82.485,82.454,82.471,17600000.0
2008-03-14 14:40:00,82.509,82.532,82.503,82.505,16000000.0
2008-03-14 14:41:00,82.518,82.518,82.485,82.496,11200000.0
2008-03-14 14:42:00,82.509,82.509,82.49,82.49,12200000.0
2008-03-14 14:43:00,82.497,82.505,82.493,82.499,17600000.0
2008-03-14 14:44:00,82.482,82.554,82.482,82.554,12800000.0
2008-03-14 14:45:00,82.57,82.581,82.561,82.575,12800000.0
2008-03-14 14:46:00,82.611,82.674,82.611,82.653,17600000.0
2008-03-14 14:47:00,82.63,82.63,82.605,82.617,12800000.0
2008-03-14 14:48:00,82.627,82.644,82.627,82.63,11200000.0
2008-03-14 14:49:00,82.619,82.631,82.577,82.577,16000000.0
2008-03-14 14:50:00,82.584,82.593,82.568,82.568,12800000.0
2008-03-14 14:51:00,82.545,82.545,82.531,82.532,17600000.0
2008-03-14 14:52:00,82.515,82.517,82.493,82.494,14800000.0
2008-03-14 14:53:00,82.49,82.49,82.468,82.468,11200000.0
2008-03-14 14:54:00,82.457,82.463,82.448,82.448,13200000.0
2008-03-14 14:55:00,82.452,82.464,82.452,82.456,11200000.0
2008-03-14 14:56:00,82.413,82.413,82.344,82.344,16000000.0
2008-03-14 14:57:00,82.33,82.348,82.33,82.342,12800000.0
2008-03-14 14:58:00,82.359,82.405,82.359,82.405,14400000.0
2008-03-14 14:59:00,82.417,82.448,82.417,82.448,12800000.0
2008-03-14 15:00:00,82.435,82.435,82.421,82.424,16000000.0
2008-03-14 15:01:00,82.433,82.464,82.433,82.464,17600000.0
2008-03-14 15:02:00,82.481,82.523,82.481,82.522,11200000.0
2008-03-14 15:03:00,82.534,82.542,82.533,82.541,11200000.0
2008-03-14 15:04:00,82.525,82.525,82.486,82.486,16000000.0
2008-03-14 15:05:00,82.503,82.519,82.503,82.506,12200000.0
2008-03-14 15:06:00,82.507,82.534,82.507,82.526,11200000.0
2008-03-14 15:07:00,82.528,82.534,82.521,82.533,11200000.0
2008-03-14 15:08:00,82.565,82.6,82.565,82.594,11600000.0
2008-03-14 15:09:00,82.62,82.623,82.606,82.613,14400000.0
2008-03-14 15:10:00,82.614,82.653,82.614,82.653,16000000.0
2008-03-14 15:11:00,82.652,82.658,82.647,82.658,11200000.0
2008-03-14 15:12:00,82.654,82.667,82.632,82.632,12800000.0
2008-03-14 15:13:00,82.651,82.829,82.651,82.828,12800000.0
2008-03-14 15:14:00,82.816,82.829,82.662,82.662,15400000.0
2008-03-14 15:15:00,82.687,82.743,82.687,82.732,17600000.0
2008-03-14 15:16:00,82.763,82.795,82.763,82.777,12800000.0
2008-03-14 15:17:00,82.751,82.751,82.659,82.659,14400000.0
2008-03-14 15:18:00,82.683,82.721,82.683,82.718,12800000.0
2008-03-14 15:19:00,82.737,82.804,82.737,82.804,15400000.0
2008-03-14 15:20:00,82.863,82.893,82.863,82.872,16000000.0
2008-03-14 15:21:00,82.888,82.888,82.757,82.84,17600000.0
2008-03-14 15:22:00,82.815,82.815,82.771,82.771,11200000.0
2008-03-14 15:23:00,82.776,82.776,82.746,82.746,11200000.0
2008-03-14 15:24:00,82.731,82.751,82.724,82.751,10600000.0
2008-03-14 15:25:00,82.734,82.734,82.714,82.721,12800000.0
2008-03-14 15:26:00,82.691,82.691,82.635,82.639,14400000.0
2008-03-14 15:27:00,82.62,82.622,82.596,82.596,12800000.0
2008-03-14 15:28:00,82.586,82.618,82.586,82.608,12800000.0
2008-03-14 15:29:00,82.582,82.613,82.582,82.613,17600000.0
2008-03-14 15:30:00,82.59,82.59,82.444,82.444,17600000.0
2008-03-14 15:31:00,82.387,82.387,82.27,82.271,12800000.0
2008-03-14 15:32:00,82.349,82.359,82.349,82.354,10600000.0
2008-03-14 15:33:00,82.311,82.313,82.147,82.147,11200000.0
2008-03-14 15:34:00,82.141,82.147,82.128,82.129,10600000.0
2008-03-14 15:35:00,82.098,82.145,82.084,82.145,12800000.0
2008-03-14 15:36:00,82.158,82.171,82.155,82.171,14400000.0
2008-03-14 15:37:00,82.2,82.246,82.196,82.246,16000000.0
2008-03-14 15:38:00,82.275,82.312,82.275,82.292,16000000.0
2008-03-14 15:39:00,82.28,82.28,82.264,82.268,14400000.0
2008-03-14 15:40:00,82.253,82.253,82.222,82.238,12800000.0
2008-03-14 15:41:00,82.267,82.285,82.267,82.269,16000000.0
2008-03-14 15:42:00,82.251,82.251,82.163,82.248,17600000.0
2008-03-14 15:43:00,82.304,82.307,82.252,82.252,12800000.0
2008-03-14 15:44:00,82.272,82.294,82.272,82.294,12800000.0
2008-03-14 15:45:00,82.29,82.29,82.254,82.255,12800000.0
2008-03-14 15:46:00,82.206,82.206,82.145,82.145,11200000.0
2008-03-14 15:47:00,82.088,82.088,82.058,82.058,11200000.0
2008-03-14 15:48:00,82.029,82.029,81.952,81.953,12200000.0
2008-03-14 15:49:00,81.936,81.975,81.936,81.975,10600000.0
2008-03-14 15:50:00,81.989,82.019,81.989,81.999,14400000.0
2008-03-14 15:51:00,81.955,82.028,81.955,82.028,11200000.0
2008-03-14 15:52:00,82.084,82.09,82.044,82.044,11600000.0
2008-03-14 15:53:00,82.012,82.012,81.928,81.928,12800000.0
2008-03-14 15:54:00,81.891,81.898,81.834,81.898,18000000.0
2008-03-14 15:55:00,81.953,82.019,81.953,82.019,17600000.0
2008-03-14 15:56:00,82.002,82.011,81.941,81.941,11200000.0
2008-03-14 15:57:00,81.912,81.92,81.885,81.902,14400000.0
2008-03-14 15:58:00,81.891,81.891,81.77,81.77,10600000.0
2008-03-14 15:59:00,81.758,81.758,81.752,81.756,11200000.0
2008-03-14 16:00:00,81.738,81.749,81.731,81.749,11200000.0
2008-03-14 16:01:00,81.696,81.696,81.623,81.658,11200000.0
2008-03-14 16:02:00,81.66,81.674,81.589,81.589,17600000.0
2008-03-14 16:03:00,81.568,81.607,81.568,81.602,12800000.0
2008-03-14 16:04:00,81.568,81.578,81.496,81.563,11200000.0
2008-03-14 16:05:00,81.636,81.775,81.636,81.775,14400000.0
2008-03-14 16:06:00,81.842,82.033,81.842,82.033,16400000.0
2008-03-14 16:07:00,81.999,81.999,81.931,81.931,11200000.0
2008-03-14 16:08:00,81.949,82.054,81.947,82.054,11200000.0
2008-03-14 16:09:00,82.071,82.109,82.052,82.109,13200000.0
2008-03-14 16:10:00,82.062,82.062,81.99,81.99,12800000.0
2008-03-14 16:11:00,81.954,81.954,81.912,81.94,11200000.0
2008-03-14 16:12:00,81.905,81.905,81.86,81.887,17000000.0
2008-03-14 16:13:00,81.962,81.962,81.907,81.926,11200000.0
2008-03-14 16:14:00,81.955,81.963,81.9,81.963,14400000.0
2008-03-14 16:15:00,81.985,81.985,81.926,81.946,11200000.0
2008-03-14 16:16:00,81.94,81.995,81.919,81.995,11200000.0
2008-03-14 16:17:00,82.006,82.031,82.006,82.03,17600000.0
2008-03-14 16:18:00,82.059,82.068,82.009,82.011,16000000.0
2008-03-14 16:19:00,81.978,81.978,81.948,81.948,11200000.0
2008-03-14 16:20:00,81.944,81.944,81.892,81.895,11200000.0
2008-03-14 16:21:00,81.867,81.867,81.848,81.866,11200000.0
2008-03-14 16:22:00,81.877,81.917,81.877,81.917,11200000.0
2008-03-14 16:23:00,81.994,82.04,81.994,82.003,12800000.0
2008-03-14 16:24:00,82.015,82.018,82.007,82.014,11200000.0
2008-03-14 16:25:00,81.972,81.972,81.923,81.938,12800000.0
2008-03-14 16:26:00,81.931,81.932,81.896,81.896,12800000.0
2008-03-14 16:27:00,81.92,81.931,81.889,81.889,17600000.0
2008-03-14 16:28:00,81.889,81.889,81.876,81.886,11200000.0
2008-03-14 16:29:00,81.883,81.886,81.874,81.874,14400000.0
2008-03-14 16:30:00,81.834,81.947,81.834,81.947,14400000.0
2008-03-14 16:31:00,81.902,81.907,81.785,81.785,14400000.0
2008-03-14 16:32:00,81.794,81.84,81.794,81.839,11200000.0
2008-03-14 16:33:00,81.791,81.791,81.76,81.785,14400000.0
2008-03-14 16:34:00,81.781,81.799,81.777,81.794,18000000.0
2008-03-14 16:35:00,81.83,81.83,81.81,81.811,12800000.0
2008-03-14 16:36:00,81.793,81.793,81.683,81.683,11200000.0
2008-03-14 16:37:00,81.681,81.701,81.668,81.668,12200000.0
2008-03-14 16:38:00,81.646,81.699,81.646,81.699,13800000.0
2008-03-14 16:39:00,81.708,81.708,81.665,81.668,12800000.0
2008-03-14 16:40:00,81.64,81.643,81.625,81.625,17600000.0
2008-03-14 16:41:00,81.584,81.613,81.569,81.613,13200000.0
2008-03-14 16:42:00,81.618,81.618,81.57,81.57,11200000.0
2008-03-14 16:43:00,81.611,81.612,81.57,81.57,12800000.0
2008-03-14 16:44:00,81.633,81.669,81.633,81.669,11200000.0
2008-03-14 16:45:00,81.676,81.692,81.676,81.683,11200000.0
2008-03-14 16:46:00,81.675,81.675,81.647,81.662,14400000.0
2008-03-14 16:47:00,81.661,81.695,81.661,81.695,17600000.0
2008-03-14 16:48:00,81.732,81.739,81.72,81.722,11200000.0
2008-03-14 16:49:00,81.755,81.879,81.755,81.879,12800000.0
2008-03-14 16:50:00,81.895,81.895,81.851,81.887,17600000.0
2008-03-14 16:51:00,81.886,81.935,81.886,81.886,11200000.0
2008-03-14 16:52:00,81.974,81.979,81.964,81.978,17000000.0
2008-03-14 16:53:00,81.977,81.987,81.974,81.978,17600000.0
2008-03-14 16:54:00,81.968,81.968,81.876,81.876,17600000.0
2008-03-14 16:55:00,81.892,81.921,81.892,81.914,14400000.0
2008-03-14 16:56:00,81.91,81.948,81.907,81.948,12800000.0
2008-03-14 16:57:00,81.933,81.933,81.913,81.913,16000000.0
2008-03-14 16:58:00,81.87,81.9,81.846,81.9,12800000.0
2008-03-14 16:59:00,81.899,81.899,81.815,81.821,12800000.0
2008-03-14 17:00:00,81.78,81.815,81.78,81.815,11200000.0
2008-03-14 17:01:00,81.797,81.797,81.674,81.719,12800000.0
2008-03-14 17:02:00,81.732,81.732,81.701,81.709,16000000.0
2008-03-14 17:03:00,81.693,81.707,81.685,81.707,8000000.0
2008-03-14 17:04:00,81.716,81.765,81.714,81.765,11200000.0
2008-03-14 17:05:00,81.751,81.826,81.751,81.826,18000000.0
2008-03-14 17:06:00,81.851,81.877,81.81,81.81,10600000.0
2008-03-14 17:07:00,81.804,81.824,81.804,81.811,11200000.0
2008-03-14 17:08:00,81.82,81.845,81.82,81.841,17000000.0
2008-03-14 17:09:00,81.826,81.835,81.82,81.82,16000000.0
2008-03-14 17:10:00,81.819,81.829,81.797,81.797,11200000.0
2008-03-14 17:11:00,81.788,81.788,81.766,81.774,12800000.0
2008-03-14 17:12:00,81.764,81.764,81.724,81.748,12800000.0
2008-03-14 17:13:00,81.767,81.768,81.749,81.749,12800000.0
2008-03-14 17:14:00,81.728,81.728,81.697,81.697,12800000.0
2008-03-14 17:15:00,81.715,81.715,81.68,81.683,12800000.0
2008-03-14 17:16:00,81.683,81.688,81.658,81.658,11200000.0
2008-03-14 17:17:00,81.651,81.681,81.651,81.681,11200000.0
2008-03-14 17:18:00,81.677,81.677,81.647,81.647,13200000.0
2008-03-14 17:19:00,81.63,81.63,81.599,81.612,16000000.0
2008-03-14 17:20:00,81.58,81.655,81.575,81.655,11200000.0
2008-03-14 17:21:00,81.699,81.699,81.653,81.693,12800000.0
2008-03-14 17:22:00,81.695,81.706,81.596,81.678,11200000.0
2008-03-14 17:23:00,81.662,81.674,81.626,81.626,11200000.0
2008-03-14 17:24:00,81.547,81.547,81.465,81.465,11200000.0
2008-03-14 17:25:00,81.427,81.442,81.415,81.415,11200000.0
2008-03-14 17:26:00,81.446,81.466,81.446,81.462,11600000.0
2008-03-14 17:27:00,81.454,81.454,81.434,81.434,17600000.0
2008-03-14 17:28:00,81.439,81.452,81.431,81.452,12800000.0
2008-03-14 17:29:00,81.462,81.484,81.459,81.472,12800000.0
2008-03-14 17:30:00,81.47,81.491,81.47,81.475,11200000.0
2008-03-14 17:31:00,81.479,81.489,81.469,81.475,12800000.0
2008-03-14 17:32:00,81.479,81.479,81.455,81.455,11200000.0
2008-03-14 17:33:00,81.48,81.48,81.455,81.458,13200000.0
2008-03-14 17:34:00,81.465,81.465,81.412,81.415,11200000.0
2008-03-14 17:35:00,81.441,81.444,81.438,81.44,12800000.0
2008-03-14 17:36:00,81.439,81.454,81.439,81.443,11200000.0
2008-03-14 17:37:00,81.443,81.451,81.427,81.445,11200000.0
2008-03-14 17:38:00,81.443,81.443,81.412,81.412,15400000.0
2008-03-14 17:39:00,81.43,81.433,81.36,81.378,17600000.0
2008-03-14 17:40:00,81.364,81.364,81.342,81.354,11200000.0
2008-03-14 17:41:00,81.359,81.359,81.34,81.356,11200000.0
2008-03-14 17:42:00,81.355,81.355,81.337,81.339,11200000.0
2008-03-14 17:43:00,81.367,81.393,81.367,81.393,12800000.0
2008-03-14 17:44:00,81.4,81.413,81.39,81.413,12200000.0
2008-03-14 17:45:00,81.47,81.527,81.47,81.504,11200000.0
2008-03-14 17:46:00,81.473,81.473,81.429,81.429,12800000.0
2008-03-14 17:47:00,81.446,81.502,81.446,81.502,12800000.0
2008-03-14 17:48:00,81.482,81.482,81.455,81.459,11200000.0
2008-03-14 17:49:00,81.449,81.451,81.423,81.451,18000000.0
2008-03-14 17:50:00,81.459,81.473,81.457,81.473,12200000.0
2008-03-14 17:51:00,81.514,81.516,81.483,81.483,11200000.0
2008-03-14 17:52:00,81.466,81.477,81.455,81.477,12800000.0
2008-03-14 17:53:00,81.502,81.511,81.502,81.508,16000000.0
2008-03-14 17:54:00,81.515,81.516,81.486,81.486,14400000.0
2008-03-14 17:55:00,81.458,81.465,81.366,81.455,11600000.0
2008-03-14 17:56:00,81.422,81.428,81.376,81.376,11200000.0
2008-03-14 17:57:00,81.377,81.447,81.355,81.447,16000000.0
2008-03-14 17:58:00,81.476,81.556,81.476,81.556,12800000.0
2008-03-14 17:59:00,81.572,81.609,81.569,81.609,11200000.0
2008-03-14 18:00:00,81.603,81.605,81.593,81.6,17600000.0
2008-03-14 18:01:00,81.574,81.574,81.459,81.543,17600000.0
2008-03-14 18:02:00,81.545,81.549,81.522,81.522,17600000.0
2008-03-14 18:03:00,81.496,81.496,81.478,81.485,14400000.0
2008-03-14 18:04:00,81.486,81.49,81.473,81.473,11600000.0
2008-03-14 18:05:00,81.453,81.454,81.444,81.453,11200000.0
2008-03-14 18:06:00,81.465,81.465,81.446,81.454,12800000.0
2008-03-14 18:07:00,81.448,81.467,81.448,81.467,11200000.0
2008-03-14 18:08:00,81.481,81.481,81.471,81.475,16000000.0
2008-03-14 18:09:00,81.476,81.476,81.46,81.461,16400000.0
2008-03-14 18:10:00,81.471,81.481,81.469,81.481,12800000.0
2008-03-14 18:11:00,81.499,81.523,81.499,81.519,11200000.0
2008-03-14 18:12:00,81.53,81.574,81.53,81.574,12800000.0
2008-03-14 18:13:00,81.565,81.579,81.558,81.579,11200000.0
2008-03-14 18:14:00,81.582,81.597,81.582,81.597,12800000.0
2008-03-14 18:15:00,81.588,81.597,81.576,81.576,12800000.0
2008-03-14 18:16:00,81.564,81.566,81.548,81.549,12800000.0
2008-03-14 18:17:00,81.562,81.595,81.562,81.593,16000000.0
2008-03-14 18:18:00,81.565,81.565,81.547,81.556,11200000.0
2008-03-14 18:19:00,81.538,81.558,81.538,81.55,8000000.0
2008-03-14 18:20:00,81.538,81.538,81.52,81.525,12800000.0
2008-03-14 18:21:00,81.524,81.524,81.503,81.512,11200000.0
2008-03-14 18:22:00,81.506,81.513,81.448,81.485,16400000.0
2008-03-14 18:23:00,81.473,81.541,81.473,81.541,16000000.0
2008-03-14 18:24:00,81.54,81.54,81.521,81.533,12800000.0
2008-03-14 18:25:00,81.545,81.553,81.541,81.541,11200000.0
2008-03-14 18:26:00,81.518,81.555,81.511,81.555,12800000.0
2008-03-14 18:27:00,81.542,81.58,81.542,81.569,14400000.0
2008-03-14 18:28:00,81.584,81.59,81.572,81.572,12800000.0
2008-03-14 18:29:00,81.57,81.583,81.565,81.565,12800000.0
2008-03-14 18:30:00,81.556,81.576,81.556,81.576,11200000.0
2008-03-14 18:31:00,81.571,81.579,81.561,81.577,12200000.0
2008-03-14 18:32:00,81.572,81.572,81.557,81.558,11200000.0
2008-03-14 18:33:00,81.567,81.578,81.56,81.563,11200000.0
2008-03-14 18:34:00,81.569,81.597,81.569,81.597,12800000.0
2008-03-14 18:35:00,81.601,81.606,81.59,81.606,12800000.0
2008-03-14 18:36:00,81.605,81.605,81.567,81.567,12800000.0
2008-03-14 18:37:00,81.573,81.626,81.573,81.626,17600000.0
2008-03-14 18:38:00,81.612,81.618,81.609,81.615,11200000.0
2008-03-14 18:39:00,81.609,81.609,81.57,81.57,16000000.0
2008-03-14 18:40:00,81.543,81.562,81.534,81.562,12800000.0
2008-03-14 18:41:00,81.569,81.587,81.569,81.587,14400000.0
2008-03-14 18:42:00,81.575,81.575,81.557,81.563,11200000.0
2008-03-14 18:43:00,81.535,81.535,81.503,81.503,12800000.0
2008-03-14 18:44:00,81.473,81.482,81.461,81.481,11200000.0
2008-03-14 18:45:00,81.522,81.53,81.513,81.514,11200000.0
2008-03-14 18:46:00,81.526,81.55,81.526,81.545,11200000.0
2008-03-14 18:47:00,81.529,81.529,81.474,81.474,12800000.0
2008-03-14 18:48:00,81.499,81.512,81.498,81.511,12800000.0
2008-03-14 18:49:00,81.526,81.547,81.526,81.547,12800000.0
2008-03-14 18:50:00,81.588,81.603,81.583,81.603,17600000.0
2008-03-14 18:51:00,81.612,81.63,81.612,81.624,12800000.0
2008-03-14 18:52:00,81.609,81.609,81.593,81.593,12800000.0
2008-03-14 18:53:00,81.576,81.578,81.563,81.563,12800000.0
2008-03-14 18:54:00,81.564,81.564,81.547,81.547,11200000.0
2008-03-14 18:55:00,81.557,81.563,81.55,81.551,11200000.0
2008-03-14 18:56:00,81.552,81.557,81.534,81.556,16000000.0
2008-03-14 18:57:00,81.556,81.562,81.55,81.56,11200000.0
2008-03-14 18:58:00,81.52,81.52,81.474,81.478,11200000.0
2008-03-14 18:59:00,81.488,81.504,81.488,81.496,17600000.0
2008-03-14 19:00:00,81.503,81.508,81.473,81.502,12800000.0
2008-03-14 19:01:00,81.501,81.501,81.472,81.472,12800000.0
2008-03-14 19:02:00,81.49,81.529,81.49,81.52,11200000.0
2008-03-14 19:03:00,81.518,81.518,81.506,81.506,12800000.0
2008-03-14 19:04:00,81.496,81.505,81.489,81.501,16000000.0
2008-03-14 19:05:00,81.477,81.478,81.465,81.475,14400000.0
2008-03-14 19:06:00,81.481,81.494,81.481,81.49,16000000.0
2008-03-14 19:07:00,81.484,81.484,81.469,81.477,11200000.0
2008-03-14 19:08:00,81.485,81.49,81.475,81.484,17600000.0
2008-03-14 19:09:00,81.483,81.5,81.483,81.499,13200000.0
2008-03-14 19:10:00,81.503,81.519,81.501,81.519,17600000.0
2008-03-14 19:11:00,81.511,81.518,81.505,81.505,12800000.0
2008-03-14 19:12:00,81.473,81.475,81.452,81.461,11200000.0
2008-03-14 19:13:00,81.463,81.478,81.463,81.466,11200000.0
2008-03-14 19:14:00,81.468,81.481,81.465,81.465,16000000.0
2008-03-14 19:15:00,81.463,81.493,81.463,81.493,12800000.0
2008-03-14 19:16:00,81.497,81.509,81.488,81.508,12800000.0
2008-03-14 19:17:00,81.517,81.535,81.515,81.535,12800000.0
2008-03-14 19:18:00,81.528,81.533,81.524,81.533,17600000.0
2008-03-14 19:19:00,81.529,81.535,81.518,81.519,16000000.0
2008-03-14 19:20:00,81.516,81.521,81.501,81.501,16000000.0
2008-03-14 19:21:00,81.498,81.498,81.455,81.455,11200000.0
2008-03-14 19:22:00,81.455,81.455,81.4,81.4,11200000.0
2008-03-14 19:23:00,81.377,81.377,81.334,81.334,17600000.0
2008-03-14 19:24:00,81.369,81.387,81.369,81.384,17600000.0
2008-03-14 19:25:00,81.377,81.377,81.365,81.369,17600000.0
2008-03-14 19:26:00,81.372,81.383,81.37,81.376,11200000.0
2008-03-14 19:27:00,81.381,81.387,81.372,81.372,10600000.0
2008-03-14 19:28:00,81.371,81.372,81.364,81.366,13200000.0
2008-03-14 19:29:00,81.35,81.35,81.261,81.261,10600000.0
2008-03-14 19:30:00,81.234,81.243,81.232,81.233,14800000.0
2008-03-14 19:31:00,81.246,81.249,81.227,81.244,10600000.0
2008-03-14 19:32:00,81.236,81.245,81.232,81.235,12800000.0
2008-03-14 19:33:00,81.265,81.265,81.255,81.255,12800000.0
2008-03-14 19:34:00,81.266,81.288,81.266,81.271,12800000.0
2008-03-14 19:35:00,81.27,81.407,81.27,81.402,17600000.0
2008-03-14 19:36:00,81.409,81.423,81.409,81.423,11200000.0
2008-03-14 19:37:00,81.421,81.421,81.327,81.327,11200000.0
2008-03-14 19:38:00,81.31,81.329,81.292,81.292,17000000.0
2008-03-14 19:39:00,81.301,81.307,81.275,81.293,16400000.0
2008-03-14 19:40:00,81.251,81.251,81.227,81.227,14800000.0
2008-03-14 19:41:00,81.221,81.221,81.212,81.214,12200000.0
2008-03-14 19:42:00,81.182,81.182,81.167,81.168,12800000.0
2008-03-14 19:43:00,81.145,81.156,81.144,81.154,10600000.0
2008-03-14 19:44:00,81.135,81.154,81.127,81.148,16000000.0
2008-03-14 19:45:00,81.144,81.148,81.114,81.114,12800000.0
2008-03-14 19:46:00,81.113,81.151,81.113,81.151,11200000.0
2008-03-14 19:47:00,81.172,81.206,81.172,81.192,16000000.0
2008-03-14 19:48:00,81.209,81.221,81.203,81.221,11200000.0
2008-03-14 19:49:00,81.208,81.208,81.18,81.18,12800000.0
2008-03-14 19:50:00,81.209,81.209,81.198,81.199,12800000.0
2008-03-14 19:51:00,81.194,81.2,81.184,81.2,12200000.0
2008-03-14 19:52:00,81.221,81.229,81.215,81.229,11200000.0
2008-03-14 19:53:00,81.222,81.234,81.219,81.234,17600000.0
2008-03-14 19:54:00,81.238,81.239,81.229,81.231,14400000.0
2008-03-14 19:55:00,81.234,81.257,81.234,81.245,9600000.0
2008-03-14 19:56:00,81.256,81.272,81.256,81.272,11200000.0
2008-03-14 19:57:00,81.282,81.285,81.269,81.269,9600000.0
2008-03-14 19:58:00,81.266,81.276,81.266,81.271,13800000.0
2008-03-14 19:59:00,81.246,81.246,81.207,81.216,14400000.0
2008-03-14 20:00:00,81.185,81.208,81.185,81.202,12800000.0
2008-03-14 20:01:00,81.216,81.224,81.199,81.208,11200000.0
2008-03-14 20:02:00,81.205,81.205,81.171,81.171,11200000.0
2008-03-14 20:03:00,81.174,81.183,81.173,81.174,16000000.0
2008-03-14 20:04:00,81.196,81.202,81.184,81.2,12800000.0
2008-03-14 20:05:00,81.205,81.214,81.201,81.201,12800000.0
2008-03-14 20:06:00,81.199,81.199,81.175,81.181,12800000.0
2008-03-14 20:07:00,81.174,81.263,81.174,81.263,8000000.0
2008-03-14 20:08:00,81.291,81.298,81.285,81.295,12800000.0
2008-03-14 20:09:00,81.295,81.295,81.279,81.283,16000000.0
2008-03-14 20:10:00,81.272,81.283,81.272,81.283,18000000.0
2008-03-14 20:11:00,81.276,81.28,81.267,81.267,14400000.0
2008-03-14 20:12:00,81.254,81.254,81.237,81.238,14400000.0
2008-03-14 20:13:00,81.234,81.245,81.234,81.243,11200000.0
2008-03-14 20:14:00,81.247,81.247,81.151,81.151,11200000.0
2008-03-14 20:15:00,81.14,81.14,81.109,81.11,11200000.0
2008-03-14 20:16:00,81.111,81.121,81.102,81.11,12800000.0
2008-03-14 20:17:00,81.101,81.101,81.087,81.094,12800000.0
2008-03-14 20:18:00,81.083,81.095,81.083,81.095,12800000.0
2008-03-14 20:19:00,81.096,81.099,81.086,81.092,10600000.0
2008-03-14 20:20:00,81.097,81.102,81.094,81.096,11200000.0
2008-03-14 20:21:00,81.054,81.054,80.973,80.973,12800000.0
2008-03-14 20:22:00,80.941,80.944,80.873,80.873,11600000.0
2008-03-14 20:23:00,80.859,80.916,80.859,80.901,11200000.0
2008-03-14 20:24:00,80.945,80.945,80.928,80.935,16000000.0
2008-03-14 20:25:00,80.947,80.947,80.915,80.92,12800000.0
2008-03-14 20:26:00,80.89,80.902,80.884,80.902,11600000.0
2008-03-14 20:27:00,80.916,80.916,80.865,80.867,12800000.0
2008-03-14 20:28:00,80.857,80.918,80.857,80.918,17600000.0
2008-03-14 20:29:00,80.886,80.886,80.762,80.773,12800000.0
2008-03-14 20:30:00,80.771,80.771,80.696,80.696,14400000.0
2008-03-14 20:31:00,80.658,80.689,80.658,80.668,14400000.0
2008-03-14 20:32:00,80.679,80.681,80.664,80.664,16000000.0
2008-03-14 20:33:00,80.654,80.655,80.601,80.601,16000000.0
2008-03-14 20:34:00,80.61,80.644,80.603,80.644,16000000.0
2008-03-14 20:35:00,80.643,80.643,80.608,80.608,9600000.0
2008-03-14 20:36:00,80.614,80.62,80.579,80.579,11200000.0
2008-03-14 20:37:00,80.556,80.556,80.514,80.527,17600000.0
2008-03-14 20:38:00,80.531,80.531,80.505,80.513,12800000.0
2008-03-14 20:39:00,80.51,80.537,80.494,80.537,16000000.0
2008-03-14 20:40:00,80.585,80.662,80.579,80.662,12800000.0
2008-03-14 20:41:00,80.697,80.697,80.658,80.658,14400000.0
2008-03-14 20:42:00,80.662,80.671,80.65,80.653,13200000.0
2008-03-14 20:43:00,80.699,80.868,80.699,80.868,17600000.0
2008-03-14 20:44:00,80.832,80.832,80.813,80.813,11200000.0
2008-03-14 20:45:00,80.791,80.791,80.646,80.646,11200000.0
2008-03-14 20:46:00,80.617,80.631,80.598,80.598,13200000.0
2008-03-14 20:47:00,80.563,80.563,80.481,80.526,11600000.0
2008-03-14 20:48:00,80.526,80.526,80.503,80.514,12800000.0
2008-03-14 20:49:00,80.539,80.539,80.516,80.516,10600000.0
2008-03-14 20:50:00,80.518,80.535,80.518,80.525,12800000.0
2008-03-14 20:51:00,80.529,80.541,80.529,80.541,10600000.0
2008-03-14 20:52:00,80.548,80.559,80.548,80.559,11200000.0
2008-03-14 20:53:00,80.565,80.579,80.565,80.572,12800000.0
2008-03-14 20:54:00,80.595,80.607,80.592,80.602,11200000.0
2008-03-14 20:55:00,80.6,80.637,80.6,80.632,12800000.0
2008-03-14 20:56:00,80.631,80.645,80.631,80.643,12800000.0
2008-03-14 20:57:00,80.635,80.635,80.625,80.633,11200000.0
2008-03-14 20:58:00,80.628,80.64,80.625,80.631,17600000.0
2008-03-14 20:59:00,80.616,80.638,80.612,80.638,12800000.0
2008-03-14 21:00:00,80.615,80.615,80.585,80.601,12800000.0
2008-03-14 21:01:00,80.587,80.587,80.565,80.585,12800000.0
2008-03-14 21:02:00,80.589,80.606,80.588,80.606,11200000.0
2008-03-14 21:03:00,80.615,80.634,80.615,80.634,12800000.0
2008-03-14 21:04:00,80.645,80.658,80.645,80.654,11000000.0
2008-03-14 21:05:00,80.606,80.607,80.598,80.602,14400000.0
2008-03-14 21:06:00,80.608,80.612,80.592,80.599,17600000.0
2008-03-14 21:07:00,80.605,80.606,80.6,80.602,12800000.0
2008-03-14 21:08:00,80.625,80.636,80.625,80.631,12800000.0
2008-03-14 21:09:00,80.644,80.661,80.644,80.657,12800000.0
2008-03-14 21:10:00,80.671,80.684,80.662,80.676,12800000.0
2008-03-14 21:11:00,80.689,80.704,80.687,80.699,12800000.0
2008-03-14 21:12:00,80.704,80.711,80.702,80.711,12800000.0
2008-03-14 21:13:00,80.72,80.753,80.72,80.753,12800000.0
2008-03-14 21:14:00,80.75,80.758,80.74,80.752,18000000.0
2008-03-14 21:15:00,80.74,80.741,80.731,80.741,17600000.0
2008-03-14 21:16:00,80.776,80.79,80.776,80.782,12800000.0
2008-03-14 21:17:00,80.798,80.837,80.798,80.837,12800000.0
2008-03-14 21:18:00,80.852,80.887,80.852,80.887,12800000.0
2008-03-14 21:19:00,80.891,80.897,80.887,80.887,12800000.0
2008-03-14 21:20:00,80.873,80.889,80.87,80.87,12800000.0
2008-03-14 21:21:00,80.871,80.903,80.871,80.903,12800000.0
2008-03-14 21:22:00,80.903,80.93,80.903,80.927,12800000.0
2008-03-14 21:23:00,80.926,80.94,80.924,80.93,14400000.0
2008-03-14 21:24:00,80.923,80.928,80.905,80.928,12800000.0
2008-03-14 21:25:00,80.96,80.984,80.96,80.978,11200000.0
2008-03-14 21:26:00,80.982,80.99,80.974,80.985,17600000.0
2008-03-14 21:27:00,80.996,81.019,80.996,81.019,11200000.0
2008-03-14 21:28:00,81.044,81.064,81.044,81.06,12800000.0
2008-03-14 21:29:00,81.062,81.087,81.062,81.078,12800000.0
2008-03-14 21:30:00,81.069,81.069,80.938,80.938,11200000.0
2008-03-14 21:31:00,80.874,80.874,80.787,80.787,11200000.0
2008-03-14 21:32:00,80.791,80.791,80.716,80.716,11200000.0
2008-03-14 21:33:00,80.675,80.675,80.639,80.639,11200000.0
2008-03-14 21:34:00,80.624,80.637,80.612,80.637,11200000.0
2008-03-14 21:35:00,80.685,80.754,80.685,80.754,11200000.0
2008-03-14 21:36:00,80.753,80.773,80.753,80.773,17000000.0
2008-03-14 21:37:00,80.792,80.792,80.777,80.777,12800000.0
2008-03-14 21:38:00,80.797,80.812,80.797,80.801,13200000.0
2008-03-14 21:39:00,80.765,80.765,80.745,80.764,14800000.0
2008-03-14 21:40:00,80.776,80.776,80.74,80.74,16000000.0
2008-03-14 21:41:00,80.73,80.747,80.713,80.713,13800000.0
2008-03-14 21:42:00,80.705,80.705,80.693,80.696,10000000.0
2008-03-14 21:43:00,80.687,80.694,80.676,80.678,18000000.0
2008-03-14 21:44:00,80.683,80.691,80.653,80.653,17600000.0
2008-03-14 21:45:00,80.638,80.638,80.601,80.601,14400000.0
2008-03-14 21:46:00,80.612,80.63,80.606,80.626,12800000.0
2008-03-14 21:47:00,80.612,80.612,80.516,80.516,11200000.0
2008-03-14 21:48:00,80.496,80.5,80.489,80.49,17000000.0
2008-03-14 21:49:00,80.512,80.528,80.511,80.528,14800000.0
2008-03-14 21:50:00,80.574,80.589,80.574,80.588,11200000.0
2008-03-14 21:51:00,80.593,80.604,80.507,80.588,12800000.0
2008-03-14 21:52:00,80.586,80.586,80.574,80.574,11200000.0
2008-03-14 21:53:00,80.587,80.612,80.587,80.612,17600000.0
2008-03-14 21:54:00,80.635,80.635,80.616,80.616,13800000.0
2008-03-14 21:55:00,80.617,80.622,80.616,80.619,8000000.0
2008-03-14 21:56:00,80.635,80.665,80.635,80.665,12800000.0
2008-03-14 21:57:00,80.673,80.695,80.673,80.694,8000000.0
2008-03-14 21:58:00,80.693,80.7,80.691,80.697,11200000.0
2008-03-14 21:59:00,80.708,80.721,80.703,80.709,14800000.0
2008-03-14 22:00:00,80.723,80.731,80.718,80.73,12800000.0
2008-03-14 22:01:00,80.721,80.721,80.697,80.699,16400000.0
2008-03-14 22:02:00,80.703,80.717,80.703,80.717,12800000.0
2008-03-14 22:03:00,80.698,80.698,80.681,80.695,11200000.0
2008-03-14 22:04:00,80.663,80.663,80.597,80.597,11200000.0
2008-03-14 22:05:00,80.674,80.682,80.671,80.675,12800000.0
2008-03-14 22:06:00,80.673,80.688,80.673,80.684,17600000.0
2008-03-14 22:07:00,80.689,80.69,80.678,80.69,12800000.0
2008-03-14 22:08:00,80.695,80.696,80.684,80.691,11600000.0
2008-03-14 22:09:00,80.677,80.691,80.677,80.688,11200000.0
2008-03-14 22:10:00,80.682,80.69,80.676,80.676,17000000.0
2008-03-14 22:11:00,80.67,80.676,80.666,80.675,8000000.0
2008-03-14 22:12:00,80.681,80.689,80.672,80.682,11200000.0
2008-03-14 22:13:00,80.676,80.682,80.668,80.67,12800000.0
2008-03-14 22:14:00,80.667,80.674,80.667,80.674,16000000.0
2008-03-14 22:15:00,80.667,80.673,80.666,80.671,16000000.0
2008-03-14 22:16:00,80.669,80.676,80.669,80.673,12800000.0
2008-03-14 22:17:00,80.67,80.68,80.67,80.675,11200000.0
2008-03-14 22:18:00,80.66,80.679,80.651,80.679,12800000.0
2008-03-14 22:19:00,80.679,80.679,80.671,80.674,14400000.0
2008-03-14 22:20:00,80.673,80.678,80.671,80.678,11200000.0
2008-03-14 22:21:00,80.689,80.69,80.677,80.683,12800000.0
2008-03-14 22:22:00,80.678,80.68,80.673,80.675,11200000.0
2008-03-14 22:23:00,80.666,80.666,80.657,80.657,12800000.0
2008-03-14 22:24:00,80.641,80.65,80.641,80.643,13200000.0
2008-03-14 22:25:00,80.644,80.644,80.625,80.641,9600000.0
2008-03-14 22:26:00,80.657,80.657,80.631,80.631,11200000.0
2008-03-14 22:27:00,80.604,80.609,80.601,80.601,16000000.0
2008-03-14 22:28:00,80.612,80.612,80.584,80.585,17600000.0
2008-03-14 22:29:00,80.609,80.616,80.606,80.606,12800000.0
2008-03-14 22:30:00,80.591,80.591,80.499,80.499,12800000.0
2008-03-14 22:31:00,80.487,80.499,80.484,80.499,11200000.0
2008-03-14 22:32:00,80.488,80.498,80.487,80.489,12200000.0
2008-03-14 22:33:00,80.476,80.476,80.464,80.468,12800000.0
2008-03-14 22:34:00,80.483,80.501,80.481,80.501,12800000.0
2008-03-14 22:35:00,80.511,80.515,80.5,80.515,12800000.0
2008-03-14 22:36:00,80.502,80.514,80.502,80.514,12800000.0
2008-03-14 22:37:00,80.523,80.529,80.518,80.518,11200000.0
2008-03-14 22:38:00,80.527,80.527,80.509,80.527,17600000.0
2008-03-14 22:39:00,80.536,80.593,80.536,80.593,11000000.0
2008-03-14 22:40:00,80.566,80.582,80.566,80.569,16000000.0
2008-03-14 22:41:00,80.58,80.603,80.58,80.591,12800000.0
2008-03-14 22:42:00,80.597,80.622,80.594,80.618,11200000.0
2008-03-14 22:43:00,80.614,80.631,80.614,80.631,11200000.0
2008-03-14 22:44:00,80.626,80.626,80.603,80.614,16000000.0
2008-03-14 22:45:00,80.616,80.623,80.613,80.613,14400000.0
2008-03-14 22:46:00,80.612,80.619,80.612,80.615,12800000.0
2008-03-14 22:47:00,80.609,80.614,80.607,80.608,12800000.0
2008-03-14 22:48:00,80.623,80.635,80.612,80.612,12800000.0
2008-03-14 22:49:00,80.623,80.63,80.621,80.629,11200000.0
2008-03-14 22:50:00,80.578,80.61,80.549,80.549,12800000.0
2008-03-14 22:51:00,80.511,80.511,80.48,80.491,13200000.0
2008-03-14 22:52:00,80.479,80.492,80.472,80.491,14400000.0
2008-03-14 22:53:00,80.455,80.478,80.455,80.478,11200000.0
2008-03-14 22:54:00,80.461,80.462,80.441,80.441,11200000.0
2008-03-14 22:55:00,80.443,80.457,80.44,80.44,12800000.0
2008-03-14 22:56:00,80.441,80.462,80.441,80.46,12800000.0
2008-03-14 22:57:00,80.441,80.454,80.441,80.454,11200000.0
2008-03-14 22:58:00,80.446,80.456,80.419,80.419,14400000.0
2008-03-14 22:59:00,80.369,80.376,80.341,80.376,11200000.0
2008-03-16 23:00:00,80.494,80.526,80.489,80.509,12800000.0
2008-03-16 23:01:00,80.487,80.487,80.438,80.438,12800000.0
2008-03-16 23:02:00,80.426,80.427,80.394,80.416,12800000.0
2008-03-16 23:03:00,80.405,80.405,80.385,80.389,12800000.0
2008-03-16 23:04:00,80.369,80.376,80.361,80.37,11200000.0
2008-03-16 23:05:00,80.373,80.373,80.342,80.363,11200000.0
2008-03-16 23:06:00,80.358,80.373,80.357,80.362,17600000.0
2008-03-16 23:07:00,80.333,80.345,80.305,80.305,11200000.0
2008-03-16 23:08:00,80.301,80.304,80.288,80.288,11200000.0
2008-03-16 23:09:00,80.287,80.294,80.279,80.282,11200000.0
2008-03-16 23:10:00,80.275,80.275,80.256,80.256,11600000.0
2008-03-16 23:11:00,80.284,80.29,80.278,80.286,12800000.0
2008-03-16 23:12:00,80.289,80.289,80.254,80.262,14400000.0
2008-03-16 23:13:00,80.243,80.247,80.207,80.207,14400000.0
2008-03-16 23:14:00,80.208,80.218,80.198,80.205,17000000.0
2008-03-16 23:15:00,80.214,80.222,80.213,80.22,12800000.0
2008-03-16 23:16:00,80.207,80.222,80.207,80.219,12800000.0
2008-03-16 23:17:00,80.206,80.221,80.206,80.212,17600000.0
2008-03-16 23:18:00,80.208,80.225,80.198,80.205,11600000.0
2008-03-16 23:19:00,80.228,80.231,80.193,80.209,12800000.0
2008-03-16 23:20:00,80.219,80.229,80.215,80.216,12800000.0
2008-03-16 23:21:00,80.224,80.242,80.222,80.222,12800000.0
2008-03-16 23:22:00,80.23,80.23,80.187,80.193,12800000.0
2008-03-16 23:23:00,80.174,80.194,80.174,80.177,12800000.0
2008-03-16 23:24:00,80.148,80.167,80.148,80.167,12200000.0
2008-03-16 23:25:00,80.161,80.163,80.077,80.161,11200000.0
2008-03-16 23:26:00,80.143,80.163,80.14,80.153,16400000.0
2008-03-16 23:27:00,80.139,80.156,80.117,80.124,16000000.0
2008-03-16 23:28:00,80.115,80.132,80.099,80.132,12800000.0
2008-03-16 23:29:00,80.103,80.12,80.099,80.099,11200000.0
2008-03-16 23:30:00,80.108,80.121,80.088,80.121,12800000.0
2008-03-16 23:31:00,80.101,80.112,80.09,80.111,11200000.0
2008-03-16 23:32:00,80.099,80.114,80.088,80.114,17600000.0
2008-03-16 23:33:00,80.109,80.109,80.091,80.1,14400000.0
2008-03-16 23:34:00,80.101,80.119,80.096,80.097,14400000.0
2008-03-16 23:35:00,80.091,80.106,80.086,80.106,12800000.0
2008-03-16 23:36:00,80.099,80.103,80.08,80.103,12800000.0
2008-03-16 23:37:00,80.106,80.106,80.086,80.1,16000000.0
2008-03-16 23:38:00,80.106,80.106,80.09,80.09,10600000.0
2008-03-16 23:39:00,80.105,80.105,80.007,80.102,11200000.0
2008-03-16 23:40:00,80.109,80.127,80.09,80.108,12800000.0
2008-03-16 23:41:00,80.108,80.114,80.094,80.111,12800000.0
2008-03-16 23:42:00,80.099,80.115,80.097,80.11,14800000.0
2008-03-16 23:43:00,80.109,80.122,80.107,80.107,11200000.0
2008-03-16 23:44:00,80.081,80.103,80.078,80.078,13200000.0
2008-03-16 23:45:00,80.06,80.071,80.06,80.068,16000000.0
2008-03-16 23:46:00,80.059,80.065,80.002,80.002,11200000.0
2008-03-16 23:47:00,80.021,80.021,79.916,79.941,12800000.0
2008-03-16 23:48:00,79.946,79.979,79.933,79.969,12800000.0
2008-03-16 23:49:00,79.955,79.979,79.92,79.979,11200000.0
2008-03-16 23:50:00,79.983,79.987,79.872,79.872,11200000.0
2008-03-16 23:51:00,79.76,79.833,79.76,79.828,11200000.0
2008-03-16 23:52:00,79.813,79.919,79.813,79.898,14400000.0
2008-03-16 23:53:00,79.917,79.93,79.884,79.897,14400000.0
2008-03-16 23:54:00,79.935,79.949,79.908,79.927,11200000.0
2008-03-16 23:55:00,79.943,80.006,79.936,79.996,12800000.0
2008-03-16 23:56:00,79.991,79.997,79.974,79.975,12800000.0
2008-03-16 23:57:00,79.983,80.009,79.978,79.982,12800000.0
2008-03-16 23:58:00,79.975,79.992,79.932,79.932,11200000.0
2008-03-16 23:59:00,79.931,79.947,79.893,79.911,14400000.0
2008-03-17 00:00:00,80.316,80.316,79.842,79.842,12800000.0
2008-03-17 00:01:00,79.798,79.813,79.753,79.753,11200000.0
2008-03-17 00:02:00,79.737,79.737,79.699,79.699,12800000.0
2008-03-17 00:03:00,79.719,79.736,79.707,79.736,11200000.0
2008-03-17 00:04:00,79.698,79.714,79.682,79.694,14400000.0
2008-03-17 00:05:00,79.667,79.741,79.667,79.708,12800000.0
2008-03-17 00:06:00,79.675,79.675,79.613,79.613,11200000.0
2008-03-17 00:07:00,79.569,79.569,79.527,79.527,12800000.0
2008-03-17 00:08:00,79.528,79.605,79.528,79.605,12800000.0
2008-03-17 00:09:00,79.612,79.615,79.583,79.597,12800000.0
2008-03-17 00:10:00,79.625,79.649,79.62,79.649,12800000.0
2008-03-17 00:11:00,79.695,79.707,79.676,79.676,11200000.0
2008-03-17 00:12:00,79.685,79.689,79.617,79.617,11200000.0
2008-03-17 00:13:00,79.614,79.666,79.614,79.658,17600000.0
2008-03-17 00:14:00,79.668,79.687,79.649,79.656,11200000.0
2008-03-17 00:15:00,79.624,79.624,79.61,79.613,7400000.0
2008-03-17 00:16:00,79.622,79.625,79.605,79.609,11200000.0
2008-03-17 00:17:00,79.61,79.61,79.586,79.592,12800000.0
2008-03-17 00:18:00,79.596,79.657,79.596,79.657,11200000.0
2008-03-17 00:19:00,79.651,79.654,79.607,79.607,11200000.0
2008-03-17 00:20:00,79.623,79.623,79.556,79.609,14400000.0
2008-03-17 00:21:00,79.587,79.591,79.574,79.583,11200000.0
2008-03-17 00:22:00,79.567,79.575,79.555,79.555,17600000.0
2008-03-17 00:23:00,79.591,79.614,79.591,79.607,12800000.0
2008-03-17 00:24:00,79.61,79.627,79.596,79.625,17600000.0
2008-03-17 00:25:00,79.605,79.605,79.577,79.59,11200000.0
2008-03-17 00:26:00,79.605,79.625,79.605,79.625,11200000.0
2008-03-17 00:27:00,79.633,79.641,79.625,79.641,12800000.0
2008-03-17 00:28:00,79.628,79.655,79.628,79.636,12800000.0
2008-03-17 00:29:00,79.621,79.621,79.576,79.576,13800000.0
2008-03-17 00:30:00,79.566,79.593,79.566,79.572,12800000.0
2008-03-17 00:31:00,79.615,79.617,79.609,79.609,14400000.0
2008-03-17 00:32:00,79.608,79.627,79.608,79.619,14400000.0
2008-03-17 00:33:00,79.619,79.644,79.604,79.644,10600000.0
2008-03-17 00:34:00,79.646,79.653,79.632,79.632,17600000.0
2008-03-17 00:35:00,79.626,79.626,79.603,79.603,10600000.0
2008-03-17 00:36:00,79.601,79.608,79.565,79.565,12200000.0
2008-03-17 00:37:00,79.565,79.565,79.547,79.547,11200000.0
2008-03-17 00:38:00,79.564,79.62,79.564,79.611,14400000.0
2008-03-17 00:39:00,79.612,79.627,79.612,79.619,11600000.0
2008-03-17 00:40:00,79.627,79.678,79.627,79.678,12800000.0
2008-03-17 00:41:00,79.695,79.741,79.695,79.741,11200000.0
2008-03-17 00:42:00,79.78,79.783,79.748,79.748,11200000.0
2008-03-17 00:43:00,79.749,79.782,79.749,79.772,12800000.0
2008-03-17 00:44:00,79.769,79.911,79.769,79.911,17000000.0
2008-03-17 00:45:00,79.926,79.964,79.926,79.964,16400000.0
2008-03-17 00:46:00,79.968,79.968,79.94,79.947,16000000.0
2008-03-17 00:47:00,79.908,79.908,79.873,79.873,11200000.0
2008-03-17 00:48:00,79.896,79.952,79.896,79.945,11200000.0
2008-03-17 00:49:00,79.961,80.02,79.961,80.02,8000000.0
2008-03-17 00:50:00,80.068,80.1,80.068,80.071,11200000.0
2008-03-17 00:51:00,80.11,80.166,80.11,80.166,11200000.0
2008-03-17 00:52:00,80.152,80.181,80.152,80.181,14400000.0
2008-03-17 00:53:00,80.221,80.221,80.192,80.212,16000000.0
2008-03-17 00:54:00,80.218,80.281,80.218,80.281,16000000.0
2008-03-17 00:55:00,80.34,80.35,80.334,80.336,11200000.0
2008-03-17 00:56:00,80.349,80.365,80.336,80.36,14400000.0
2008-03-17 00:57:00,80.35,80.359,80.336,80.336,17600000.0
2008-03-17 00:58:00,80.391,80.391,80.377,80.385,11200000.0
2008-03-17 00:59:00,80.396,80.447,80.396,80.447,12800000.0
2008-03-17 01:00:00,80.463,80.474,80.461,80.467,12800000.0
2008-03-17 01:01:00,80.437,80.437,80.375,80.375,17600000.0
2008-03-17 01:02:00,80.383,80.383,80.303,80.303,11200000.0
2008-03-17 01:03:00,80.27,80.27,80.25,80.25,11600000.0
2008-03-17 01:04:00,80.197,80.197,80.151,80.151,11200000.0
2008-03-17 01:05:00,80.108,80.18,80.102,80.18,12800000.0
2008-03-17 01:06:00,80.2,80.2,80.163,80.163,11200000.0
2008-03-17 01:07:00,80.158,80.196,80.158,80.196,11200000.0
2008-03-17 01:08:00,80.231,80.281,80.231,80.281,10600000.0
2008-03-17 01:09:00,80.27,80.277,80.253,80.267,12800000.0
2008-03-17 01:10:00,80.246,80.246,80.166,80.17,17600000.0
2008-03-17 01:11:00,80.05,80.154,80.05,80.142,11200000.0
2008-03-17 01:12:00,80.143,80.191,80.143,80.178,12800000.0
2008-03-17 01:13:00,80.212,80.503,80.212,80.503,11200000.0
2008-03-17 01:14:00,80.671,80.671,80.477,80.477,11200000.0
2008-03-17 01:15:00,80.353,80.477,80.353,80.477,11600000.0
2008-03-17 01:16:00,80.57,80.754,80.57,80.754,11200000.0
2008-03-17 01:17:00,80.747,80.747,80.684,80.684,11200000.0
2008-03-17 01:18:00,80.711,80.711,80.695,80.695,11200000.0
2008-03-17 01:19:00,80.693,80.785,80.693,80.785,16000000.0
2008-03-17 01:20:00,80.794,80.808,80.776,80.808,16000000.0
2008-03-17 01:21:00,80.865,80.868,80.828,80.828,11200000.0
2008-03-17 01:22:00,80.796,80.802,80.775,80.775,12800000.0
2008-03-17 01:23:00,80.768,80.779,80.711,80.711,12800000.0
2008-03-17 01:24:00,80.73,80.738,80.713,80.738,12200000.0
2008-03-17 01:25:00,80.729,80.729,80.692,80.692,14400000.0
2008-03-17 01:26:00,80.71,80.717,80.704,80.707,11200000.0
2008-03-17 01:27:00,80.69,80.694,80.671,80.671,11200000.0
2008-03-17 01:28:00,80.675,80.709,80.675,80.709,17600000.0
2008-03-17 01:29:00,80.757,80.829,80.757,80.825,12800000.0
2008-03-17 01:30:00,80.819,80.819,80.792,80.799,10600000.0
2008-03-17 01:31:00,80.781,80.781,80.769,80.773,12800000.0
2008-03-17 01:32:00,80.764,80.764,80.731,80.748,11200000.0
2008-03-17 01:33:00,80.753,80.784,80.753,80.776,12800000.0
2008-03-17 01:34:00,80.763,80.763,80.708,80.708,17600000.0
2008-03-17 01:35:00,80.669,80.669,80.549,80.549,11200000.0
2008-03-17 01:36:00,80.509,80.551,80.509,80.543,12800000.0
2008-03-17 01:37:00,80.516,80.516,80.496,80.496,14800000.0
2008-03-17 01:38:00,80.492,80.493,80.425,80.425,17600000.0
2008-03-17 01:39:00,80.403,80.417,80.299,80.417,12800000.0
2008-03-17 01:40:00,80.438,80.443,80.412,80.412,12800000.0
2008-03-17 01:41:00,80.461,80.504,80.461,80.494,12800000.0
2008-03-17 01:42:00,80.499,80.552,80.491,80.552,11200000.0
2008-03-17 01:43:00,80.556,80.578,80.556,80.578,11200000.0
2008-03-17 01:44:00,80.528,80.528,80.41,80.41,11200000.0
2008-03-17 01:45:00,80.397,80.397,80.325,80.325,11200000.0
2008-03-17 01:46:00,80.302,80.302,80.249,80.25,11200000.0
2008-03-17 01:47:00,80.28,80.3,80.276,80.278,17600000.0
2008-03-17 01:48:00,80.286,80.286,80.191,80.191,12800000.0
2008-03-17 01:49:00,80.202,80.266,80.202,80.266,16000000.0
2008-03-17 01:50:00,80.255,80.255,80.227,80.227,16000000.0
2008-03-17 01:51:00,80.232,80.233,80.203,80.218,17000000.0
2008-03-17 01:52:00,80.223,80.244,80.223,80.244,12800000.0
2008-03-17 01:53:00,80.257,80.257,80.235,80.235,14400000.0
2008-03-17 01:54:00,80.191,80.191,80.133,80.133,12800000.0
2008-03-17 01:55:00,80.096,80.134,80.092,80.131,11200000.0
2008-03-17 01:56:00,80.131,80.131,80.107,80.11,16000000.0
2008-03-17 01:57:00,80.1,80.1,80.068,80.068,11600000.0
2008-03-17 01:58:00,80.09,80.106,80.087,80.106,17600000.0
2008-03-17 01:59:00,80.106,80.108,80.093,80.108,13200000.0
2008-03-17 02:00:00,80.11,80.11,80.063,80.063,16000000.0
2008-03-17 02:01:00,80.057,80.064,80.044,80.045,11600000.0
2008-03-17 02:02:00,80.018,80.028,80.016,80.025,19200000.0
2008-03-17 02:03:00,80.002,80.002,79.975,79.989,12800000.0
2008-03-17 02:04:00,79.982,79.982,79.95,79.964,14400000.0
2008-03-17 02:05:00,79.942,79.942,79.865,79.865,12800000.0
2008-03-17 02:06:00,79.896,79.927,79.888,79.888,16000000.0
2008-03-17 02:07:00,79.861,79.861,79.729,79.729,20800000.0
2008-03-17 02:08:00,79.783,79.789,79.77,79.77,17600000.0
2008-03-17 02:09:00,79.796,79.912,79.796,79.91,14800000.0
2008-03-17 02:10:00,79.899,79.932,79.899,79.932,12200000.0
2008-03-17 02:11:00,79.876,79.878,79.853,79.878,12800000.0
2008-03-17 02:12:00,79.918,79.963,79.911,79.911,12800000.0
2008-03-17 02:13:00,79.886,79.923,79.882,79.913,16400000.0
2008-03-17 02:14:00,79.918,79.918,79.86,79.865,12800000.0
2008-03-17 02:15:00,79.878,79.878,79.858,79.858,12800000.0
2008-03-17 02:16:00,79.812,79.826,79.806,79.826,17600000.0
2008-03-17 02:17:00,79.811,79.811,79.78,79.799,11200000.0
2008-03-17 02:18:00,79.804,79.804,79.761,79.767,12800000.0
2008-03-17 02:19:00,79.76,79.775,79.743,79.77,11600000.0
2008-03-17 02:20:00,79.772,79.795,79.772,79.787,14400000.0
2008-03-17 02:21:00,79.763,79.763,79.726,79.741,17600000.0
2008-03-17 02:22:00,79.747,79.786,79.745,79.786,12800000.0
2008-03-17 02:23:00,79.806,79.806,79.781,79.785,11600000.0
2008-03-17 02:24:00,79.697,79.697,79.588,79.592,11200000.0
2008-03-17 02:25:00,79.583,79.601,79.522,79.522,24000000.0
2008-03-17 02:26:00,79.482,79.482,79.37,79.37,11200000.0
2008-03-17 02:27:00,79.339,79.351,79.295,79.295,12800000.0
2008-03-17 02:28:00,79.26,79.284,79.26,79.273,11200000.0
2008-03-17 02:29:00,79.261,79.261,79.143,79.143,11200000.0
2008-03-17 02:30:00,79.096,79.096,78.937,78.937,16000000.0
2008-03-17 02:31:00,78.967,78.97,78.947,78.964,14400000.0
2008-03-17 02:32:00,78.966,78.989,78.923,78.923,16000000.0
2008-03-17 02:33:00,78.968,79.092,78.968,79.092,11200000.0
2008-03-17 02:34:00,79.128,79.167,79.128,79.147,11200000.0
2008-03-17 02:35:00,79.171,79.203,79.164,79.203,12800000.0
2008-03-17 02:36:00,79.268,79.387,79.268,79.387,16000000.0
2008-03-17 02:37:00,79.402,79.461,79.402,79.461,12800000.0
2008-03-17 02:38:00,79.47,79.474,79.375,79.375,11200000.0
2008-03-17 02:39:00,79.396,79.396,79.325,79.325,11200000.0
2008-03-17 02:40:00,79.319,79.323,79.288,79.311,11200000.0
2008-03-17 02:41:00,79.33,79.404,79.33,79.401,12800000.0
2008-03-17 02:42:00,79.359,79.383,79.346,79.383,12800000.0
2008-03-17 02:43:00,79.387,79.421,79.387,79.414,25600000.0
2008-03-17 02:44:00,79.387,79.387,79.302,79.302,17000000.0
2008-03-17 02:45:00,79.327,79.344,79.327,79.338,16000000.0
2008-03-17 02:46:00,79.37,79.469,79.37,79.469,17600000.0
2008-03-17 02:47:00,79.44,79.447,79.427,79.427,16000000.0
2008-03-17 02:48:00,79.463,79.485,79.463,79.477,11200000.0
2008-03-17 02:49:00,79.485,79.61,79.485,79.61,16000000.0
2008-03-17 02:50:00,79.629,79.629,79.617,79.617,16000000.0
2008-03-17 02:51:00,79.659,79.682,79.659,79.682,16000000.0
2008-03-17 02:52:00,79.697,79.788,79.697,79.788,11200000.0
2008-03-17 02:53:00,79.749,79.787,79.692,79.787,12800000.0
2008-03-17 02:54:00,79.769,79.769,79.677,79.677,12800000.0
2008-03-17 02:55:00,79.571,79.571,79.458,79.479,12800000.0
2008-03-17 02:56:00,79.419,79.419,79.27,79.27,22400000.0
2008-03-17 02:57:00,79.254,79.254,79.096,79.096,11200000.0
2008-03-17 02:58:00,79.094,79.209,79.094,79.209,17600000.0
2008-03-17 02:59:00,79.223,79.286,79.223,79.286,16000000.0
2008-03-17 03:00:00,79.302,79.302,79.159,79.159,11200000.0
2008-03-17 03:01:00,79.162,79.162,79.15,79.15,12800000.0
2008-03-17 03:02:00,79.174,79.174,79.157,79.158,12800000.0
2008-03-17 03:03:00,79.157,79.184,79.145,79.184,12800000.0
2008-03-17 03:04:00,79.181,79.23,79.173,79.23,28800000.0
2008-03-17 03:05:00,79.279,79.292,79.278,79.286,16400000.0
2008-03-17 03:06:00,79.265,79.265,79.158,79.158,17600000.0
2008-03-17 03:07:00,79.164,79.164,79.146,79.152,11600000.0
2008-03-17 03:08:00,79.159,79.178,79.159,79.176,17600000.0
2008-03-17 03:09:00,79.187,79.252,79.187,79.252,14400000.0
2008-03-17 03:10:00,79.253,79.262,79.252,79.253,16000000.0
2008-03-17 03:11:00,79.255,79.267,79.255,79.26,12800000.0
2008-03-17 03:12:00,79.265,79.273,79.26,79.263,12800000.0
2008-03-17 03:13:00,79.281,79.289,79.278,79.282,14400000.0
2008-03-17 03:14:00,79.288,79.352,79.288,79.352,10600000.0
2008-03-17 03:15:00,79.357,79.405,79.351,79.405,17600000.0
2008-03-17 03:16:00,79.38,79.38,79.364,79.368,10600000.0
2008-03-17 03:17:00,79.41,79.416,79.397,79.408,12800000.0
2008-03-17 03:18:00,79.437,79.467,79.437,79.44,12800000.0
2008-03-17 03:19:00,79.423,79.423,79.371,79.371,16400000.0
2008-03-17 03:20:00,79.346,79.346,79.257,79.257,9600000.0
2008-03-17 03:21:00,79.271,79.271,79.243,79.253,10600000.0
2008-03-17 03:22:00,79.227,79.227,79.185,79.198,12800000.0
2008-03-17 03:23:00,79.23,79.267,79.23,79.267,17600000.0
2008-03-17 03:24:00,79.279,79.313,79.261,79.261,11200000.0
2008-03-17 03:25:00,79.23,79.255,79.229,79.229,18600000.0
2008-03-17 03:26:00,79.259,79.263,79.237,79.263,12800000.0
2008-03-17 03:27:00,79.264,79.276,79.211,79.211,12200000.0
2008-03-17 03:28:00,79.188,79.199,79.182,79.19,11200000.0
2008-03-17 03:29:00,79.215,79.243,79.213,79.243,11200000.0
2008-03-17 03:30:00,79.232,79.233,79.215,79.215,12800000.0
2008-03-17 03:31:00,79.19,79.19,79.161,79.161,32000000.0
2008-03-17 03:32:00,79.166,79.17,79.161,79.165,17600000.0
2008-03-17 03:33:00,79.169,79.178,79.147,79.147,12800000.0
2008-03-17 03:34:00,79.158,79.201,79.158,79.187,12800000.0
2008-03-17 03:35:00,79.197,79.197,79.186,79.193,14400000.0
2008-03-17 03:36:00,79.168,79.168,79.153,79.154,11200000.0
2008-03-17 03:37:00,79.138,79.141,79.11,79.11,17600000.0
2008-03-17 03:38:00,79.117,79.117,79.056,79.056,12800000.0
2008-03-17 03:39:00,79.03,79.111,79.03,79.111,17600000.0
2008-03-17 03:40:00,79.122,79.169,79.122,79.169,12800000.0
2008-03-17 03:41:00,79.152,79.168,79.137,79.137,12800000.0
2008-03-17 03:42:00,79.109,79.133,79.105,79.123,17600000.0
2008-03-17 03:43:00,79.156,79.156,79.126,79.15,14400000.0
2008-03-17 03:44:00,79.175,79.199,79.175,79.185,28800000.0
2008-03-17 03:45:00,79.182,79.196,79.164,79.164,14400000.0
2008-03-17 03:46:00,79.192,79.207,79.192,79.207,12800000.0
2008-03-17 03:47:00,79.19,79.222,79.19,79.202,12800000.0
2008-03-17 03:48:00,79.214,79.226,79.21,79.225,16000000.0
2008-03-17 03:49:00,79.226,79.233,79.217,79.233,13200000.0
2008-03-17 03:50:00,79.256,79.284,79.256,79.284,12800000.0
2008-03-17 03:51:00,79.26,79.26,79.191,79.193,12800000.0
2008-03-17 03:52:00,79.2,79.2,79.158,79.158,12800000.0
2008-03-17 03:53:00,79.099,79.104,79.065,79.09,11200000.0
2008-03-17 03:54:00,79.116,79.129,79.114,79.127,11200000.0
2008-03-17 03:55:00,79.135,79.135,79.105,79.105,11200000.0
2008-03-17 03:56:00,79.113,79.115,79.103,79.112,12800000.0
2008-03-17 03:57:00,79.125,79.137,79.102,79.105,10600000.0
2008-03-17 03:58:00,79.105,79.105,79.09,79.09,12800000.0
2008-03-17 03:59:00,79.103,79.112,79.095,79.095,17600000.0
2008-03-17 04:00:00,79.1,79.1,79.045,79.053,9600000.0
2008-03-17 04:01:00,79.028,79.089,79.028,79.089,11200000.0
2008-03-17 04:02:00,79.062,79.079,79.023,79.079,12800000.0
2008-03-17 04:03:00,78.991,79.067,78.991,79.057,11200000.0
2008-03-17 04:04:00,79.039,79.045,79.034,79.043,9600000.0
2008-03-17 04:05:00,79.047,79.047,79.004,79.026,14400000.0
2008-03-17 04:06:00,79.037,79.066,79.037,79.066,9600000.0
2008-03-17 04:07:00,79.059,79.059,79.033,79.044,13200000.0
2008-03-17 04:08:00,79.013,79.013,78.992,78.993,12800000.0
2008-03-17 04:09:00,78.985,78.989,78.949,78.949,11600000.0
2008-03-17 04:10:00,78.939,78.939,78.879,78.891,15400000.0
2008-03-17 04:11:00,78.904,78.924,78.904,78.92,8000000.0
2008-03-17 04:12:00,78.941,78.941,78.911,78.911,12800000.0
2008-03-17 04:13:00,78.893,78.893,78.792,78.792,17600000.0
2008-03-17 04:14:00,78.784,78.784,78.722,78.722,10600000.0
2008-03-17 04:15:00,78.742,78.788,78.742,78.781,16000000.0
2008-03-17 04:16:00,78.785,78.785,78.723,78.723,14400000.0
2008-03-17 04:17:00,78.659,78.659,78.546,78.546,17600000.0
2008-03-17 04:18:00,78.476,78.476,78.345,78.345,12800000.0
2008-03-17 04:19:00,78.225,78.225,78.061,78.085,35000000.0
2008-03-17 04:20:00,78.059,78.076,77.999,78.067,14400000.0
2008-03-17 04:21:00,77.973,77.973,77.745,77.745,11200000.0
2008-03-17 04:22:00,77.619,77.619,77.41,77.41,12800000.0
2008-03-17 04:23:00,77.351,77.351,77.215,77.215,12800000.0
2008-03-17 04:24:00,77.137,77.137,77.019,77.019,16000000.0
2008-03-17 04:25:00,77.007,77.185,77.007,77.185,16000000.0
2008-03-17 04:26:00,77.194,77.207,77.193,77.207,12200000.0
2008-03-17 04:27:00,77.322,77.376,77.307,77.307,17600000.0
2008-03-17 04:28:00,77.294,77.294,77.269,77.275,12800000.0
2008-03-17 04:29:00,77.305,77.377,77.305,77.363,16000000.0
2008-03-17 04:30:00,77.304,77.369,77.301,77.369,8000000.0
2008-03-17 04:31:00,77.373,77.373,77.319,77.319,12800000.0
2008-03-17 04:32:00,77.346,77.355,77.33,77.338,17600000.0
2008-03-17 04:33:00,77.335,77.373,77.318,77.373,12800000.0
2008-03-17 04:34:00,77.404,77.439,77.395,77.439,14400000.0
2008-03-17 04:35:00,77.457,77.563,77.449,77.563,11200000.0
2008-03-17 04:36:00,77.619,77.674,77.619,77.674,11200000.0
2008-03-17 04:37:00,77.733,77.763,77.729,77.763,12800000.0
2008-03-17 04:38:00,77.849,78.117,77.849,78.117,15400000.0
2008-03-17 04:39:00,78.066,78.066,77.936,77.936,13800000.0
2008-03-17 04:40:00,77.896,77.928,77.896,77.908,12800000.0
2008-03-17 04:41:00,77.906,77.906,77.841,77.841,11200000.0
2008-03-17 04:42:00,77.839,77.842,77.781,77.781,11200000.0
2008-03-17 04:43:00,77.774,77.774,77.706,77.706,17600000.0
2008-03-17 04:44:00,77.693,77.705,77.648,77.648,18000000.0
2008-03-17 04:45:00,77.633,77.633,77.605,77.626,11200000.0
2008-03-17 04:46:00,77.634,77.634,77.595,77.595,12800000.0
2008-03-17 04:47:00,77.622,77.623,77.59,77.59,16000000.0
2008-03-17 04:48:00,77.585,77.585,77.575,77.584,11200000.0
2008-03-17 04:49:00,77.61,77.643,77.61,77.643,12800000.0
2008-03-17 04:50:00,77.65,77.661,77.628,77.628,17600000.0
2008-03-17 04:51:00,77.575,77.575,77.397,77.397,15400000.0
2008-03-17 04:52:00,77.367,77.406,77.367,77.381,12800000.0
2008-03-17 04:53:00,77.327,77.327,77.165,77.165,12800000.0
2008-03-17 04:54:00,77.184,77.25,77.184,77.25,33600000.0
2008-03-17 04:55:00,77.28,77.303,77.276,77.29,11200000.0
2008-03-17 04:56:00,77.295,77.394,77.287,77.394,16000000.0
2008-03-17 04:57:00,77.367,77.379,77.355,77.355,17600000.0
2008-03-17 04:58:00,77.383,77.472,77.383,77.472,14400000.0
2008-03-17 04:59:00,77.52,77.579,77.52,77.579,17600000.0
2008-03-17 05:00:00,77.62,77.727,77.62,77.727,17600000.0
2008-03-17 05:01:00,77.698,77.698,77.643,77.643,13800000.0
2008-03-17 05:02:00,77.659,77.659,77.539,77.539,17600000.0
2008-03-17 05:03:00,77.554,77.602,77.554,77.591,17600000.0
2008-03-17 05:04:00,77.58,77.642,77.58,77.642,12800000.0
2008-03-17 05:05:00,77.638,77.652,77.625,77.652,12800000.0
2008-03-17 05:06:00,77.637,77.653,77.631,77.653,11200000.0
2008-03-17 05:07:00,77.642,77.664,77.642,77.662,11200000.0
2008-03-17 05:08:00,77.704,77.707,77.519,77.519,11200000.0
2008-03-17 05:09:00,77.517,77.604,77.517,77.604,11200000.0
2008-03-17 05:10:00,77.626,77.626,77.512,77.515,12800000.0
2008-03-17 05:11:00,77.506,77.533,77.501,77.533,11200000.0
2008-03-17 05:12:00,77.513,77.513,77.441,77.441,17600000.0
2008-03-17 05:13:00,77.442,77.535,77.442,77.535,11200000.0
2008-03-17 05:14:00,77.546,77.546,77.464,77.464,16000000.0
2008-03-17 05:15:00,77.446,77.447,77.432,77.447,13200000.0
2008-03-17 05:16:00,77.464,77.523,77.464,77.519,16400000.0
2008-03-17 05:17:00,77.543,77.548,77.528,77.541,17000000.0
2008-03-17 05:18:00,77.551,77.562,77.527,77.527,11200000.0
2008-03-17 05:19:00,77.522,77.527,77.514,77.521,17600000.0
2008-03-17 05:20:00,77.546,77.559,77.526,77.526,12800000.0
2008-03-17 05:21:00,77.531,77.531,77.453,77.461,17600000.0
2008-03-17 05:22:00,77.439,77.462,77.423,77.429,25600000.0
2008-03-17 05:23:00,77.421,77.422,77.385,77.422,17600000.0
2008-03-17 05:24:00,77.414,77.424,77.399,77.424,12800000.0
2008-03-17 05:25:00,77.46,77.529,77.46,77.529,12800000.0
2008-03-17 05:26:00,77.548,77.56,77.545,77.547,11200000.0
2008-03-17 05:27:00,77.542,77.637,77.542,77.637,12800000.0
2008-03-17 05:28:00,77.665,77.707,77.665,77.707,11200000.0
2008-03-17 05:29:00,77.711,77.711,77.659,77.659,17600000.0
2008-03-17 05:30:00,77.652,77.669,77.65,77.654,16000000.0
2008-03-17 05:31:00,77.663,77.716,77.663,77.716,10600000.0
2008-03-17 05:32:00,77.713,77.713,77.679,77.689,12800000.0
2008-03-17 05:33:00,77.67,77.725,77.669,77.725,11200000.0
2008-03-17 05:34:00,77.727,77.727,77.686,77.69,16000000.0
2008-03-17 05:35:00,77.663,77.663,77.645,77.645,11200000.0
2008-03-17 05:36:00,77.664,77.682,77.664,77.682,12800000.0
2008-03-17 05:37:00,77.67,77.672,77.643,77.643,12800000.0
2008-03-17 05:38:00,77.662,77.699,77.662,77.699,9600000.0
2008-03-17 05:39:00,77.704,77.704,77.671,77.671,12800000.0
2008-03-17 05:40:00,77.682,77.683,77.675,77.678,11200000.0
2008-03-17 05:41:00,77.706,77.728,77.703,77.728,11200000.0
2008-03-17 05:42:00,77.73,77.738,77.717,77.73,11200000.0
2008-03-17 05:43:00,77.725,77.725,77.692,77.705,17600000.0
2008-03-17 05:44:00,77.739,77.77,77.737,77.77,14400000.0
2008-03-17 05:45:00,77.799,77.824,77.799,77.824,12800000.0
2008-03-17 05:46:00,77.795,77.795,77.758,77.758,12800000.0
2008-03-17 05:47:00,77.742,77.742,77.711,77.714,12800000.0
2008-03-17 05:48:00,77.709,77.71,77.702,77.702,11200000.0
2008-03-17 05:49:00,77.687,77.691,77.682,77.682,12800000.0
2008-03-17 05:50:00,77.681,77.683,77.663,77.663,12800000.0
2008-03-17 05:51:00,77.659,77.659,77.637,77.645,15400000.0
2008-03-17 05:52:00,77.652,77.692,77.652,77.692,15400000.0
2008-03-17 05:53:00,77.738,77.766,77.738,77.747,12800000.0
2008-03-17 05:54:00,77.774,77.854,77.774,77.854,11200000.0
2008-03-17 05:55:00,77.835,77.854,77.833,77.839,16000000.0
2008-03-17 05:56:00,77.831,77.831,77.812,77.812,17600000.0
2008-03-17 05:57:00,77.819,77.841,77.819,77.841,10600000.0
2008-03-17 05:58:00,77.876,77.89,77.876,77.884,11200000.0
2008-03-17 05:59:00,77.859,77.859,77.838,77.838,18000000.0
2008-03-17 06:00:00,77.861,77.897,77.861,77.869,12800000.0
2008-03-17 06:01:00,77.915,77.95,77.91,77.95,8000000.0
2008-03-17 06:02:00,77.992,77.998,77.986,77.998,17600000.0
2008-03-17 06:03:00,78.006,78.043,78.006,78.043,12800000.0
2008-03-17 06:04:00,78.041,78.062,78.041,78.062,13200000.0
2008-03-17 06:05:00,77.989,77.989,77.912,77.939,11200000.0
2008-03-17 06:06:00,77.984,77.984,77.942,77.942,11200000.0
2008-03-17 06:07:00,77.951,78.011,77.951,78.011,11200000.0
2008-03-17 06:08:00,78.039,78.095,78.039,78.095,17600000.0
2008-03-17 06:09:00,78.147,78.238,78.147,78.201,12800000.0
2008-03-17 06:10:00,78.191,78.253,78.191,78.249,11200000.0
2008-03-17 06:11:00,78.274,78.414,78.274,78.414,34600000.0
2008-03-17 06:12:00,78.481,78.498,78.481,78.482,10600000.0
2008-03-17 06:13:00,78.459,78.479,78.443,78.443,14800000.0
2008-03-17 06:14:00,78.413,78.413,78.289,78.289,17600000.0
2008-03-17 06:15:00,78.231,78.236,78.222,78.222,12800000.0
2008-03-17 06:16:00,78.201,78.217,78.194,78.21,14400000.0
2008-03-17 06:17:00,78.17,78.17,78.057,78.057,14400000.0
2008-03-17 06:18:00,78.021,78.048,77.939,78.015,11200000.0
2008-03-17 06:19:00,78.01,78.01,77.999,78.005,11200000.0
2008-03-17 06:20:00,78.007,78.007,77.968,77.968,12800000.0
2008-03-17 06:21:00,77.883,78.002,77.883,78.002,12800000.0
2008-03-17 06:22:00,78.036,78.05,78.028,78.037,16400000.0
2008-03-17 06:23:00,78.067,78.082,78.067,78.077,11200000.0
2008-03-17 06:24:00,78.072,78.08,78.062,78.078,13800000.0
2008-03-17 06:25:00,78.06,78.086,78.06,78.08,17000000.0
2008-03-17 06:26:00,78.097,78.126,78.097,78.126,11200000.0
2008-03-17 06:27:00,78.128,78.141,78.124,78.124,14400000.0
2008-03-17 06:28:00,78.116,78.122,78.11,78.122,16000000.0
2008-03-17 06:29:00,78.121,78.126,78.097,78.109,12800000.0
2008-03-17 06:30:00,78.1,78.1,78.087,78.099,27200000.0
2008-03-17 06:31:00,78.09,78.126,78.09,78.126,11200000.0
2008-03-17 06:32:00,78.122,78.133,78.101,78.133,22400000.0
2008-03-17 06:33:00,78.122,78.122,78.076,78.078,24000000.0
2008-03-17 06:34:00,78.093,78.116,78.093,78.113,17600000.0
2008-03-17 06:35:00,78.119,78.155,78.119,78.155,11200000.0
2008-03-17 06:36:00,78.127,78.136,78.126,78.131,12800000.0
2008-03-17 06:37:00,78.13,78.152,78.13,78.152,12800000.0
2008-03-17 06:38:00,78.163,78.195,78.163,78.195,17000000.0
2008-03-17 06:39:00,78.197,78.197,78.136,78.136,14400000.0
2008-03-17 06:40:00,78.145,78.147,78.132,78.132,11200000.0
2008-03-17 06:41:00,78.138,78.149,78.138,78.146,8000000.0
2008-03-17 06:42:00,78.151,78.159,78.145,78.159,14400000.0
2008-03-17 06:43:00,78.167,78.18,78.167,78.18,19200000.0
2008-03-17 06:44:00,78.184,78.194,78.18,78.191,11200000.0
2008-03-17 06:45:00,78.207,78.217,78.188,78.201,12800000.0
2008-03-17 06:46:00,78.192,78.2,78.19,78.191,16000000.0
2008-03-17 06:47:00,78.186,78.186,78.151,78.151,12800000.0
2008-03-17 06:48:00,78.151,78.152,78.131,78.141,12800000.0
2008-03-17 06:49:00,78.14,78.145,78.137,78.137,12800000.0
2008-03-17 06:50:00,78.171,78.185,78.171,78.181,14400000.0
2008-03-17 06:51:00,78.179,78.179,78.167,78.174,16000000.0
2008-03-17 06:52:00,78.173,78.173,78.152,78.157,14400000.0
2008-03-17 06:53:00,78.154,78.163,78.151,78.153,12800000.0
2008-03-17 06:54:00,78.169,78.173,78.156,78.164,13200000.0
2008-03-17 06:55:00,78.172,78.181,78.172,78.181,16000000.0
2008-03-17 06:56:00,78.176,78.194,78.17,78.194,12800000.0
2008-03-17 06:57:00,78.21,78.215,78.204,78.204,16000000.0
2008-03-17 06:58:00,78.203,78.218,78.203,78.213,11200000.0
2008-03-17 06:59:00,78.21,78.21,78.196,78.197,17600000.0
2008-03-17 07:00:00,78.226,78.228,78.216,78.224,11200000.0
2008-03-17 07:01:00,78.18,78.184,78.156,78.156,16000000.0
2008-03-17 07:02:00,78.153,78.156,78.149,78.155,12800000.0
2008-03-17 07:03:00,78.165,78.171,78.146,78.171,12200000.0
2008-03-17 07:04:00,78.18,78.18,78.145,78.152,10600000.0
2008-03-17 07:05:00,78.146,78.159,78.14,78.14,12800000.0
2008-03-17 07:06:00,78.171,78.2,78.167,78.2,16000000.0
2008-03-17 07:07:00,78.207,78.218,78.207,78.21,11200000.0
2008-03-17 07:08:00,78.213,78.22,78.213,78.219,29200000.0
2008-03-17 07:09:00,78.215,78.215,78.201,78.213,9600000.0
2008-03-17 07:10:00,78.202,78.212,78.202,78.208,11200000.0
2008-03-17 07:11:00,78.222,78.238,78.213,78.238,18000000.0
2008-03-17 07:12:00,78.188,78.188,78.108,78.108,8400000.0
2008-03-17 07:13:00,78.108,78.118,78.102,78.102,14400000.0
2008-03-17 07:14:00,78.1,78.117,78.1,78.117,12800000.0
2008-03-17 07:15:00,78.128,78.13,78.116,78.116,11200000.0
2008-03-17 07:16:00,78.122,78.132,78.119,78.119,14400000.0
2008-03-17 07:17:00,78.101,78.101,78.052,78.052,11200000.0
2008-03-17 07:18:00,78.02,78.033,77.981,77.981,14400000.0
2008-03-17 07:19:00,77.924,77.924,77.839,77.839,11200000.0
2008-03-17 07:20:00,77.848,77.848,77.785,77.785,14400000.0
2008-03-17 07:21:00,77.771,77.778,77.74,77.74,12800000.0
2008-03-17 07:22:00,77.739,77.749,77.739,77.747,8000000.0
2008-03-17 07:23:00,77.713,77.729,77.674,77.674,16000000.0
2008-03-17 07:24:00,77.637,77.637,77.58,77.58,11200000.0
2008-03-17 07:25:00,77.572,77.597,77.572,77.59,11200000.0
2008-03-17 07:26:00,77.624,77.638,77.619,77.637,12800000.0
2008-03-17 07:27:00,77.651,77.667,77.647,77.667,11200000.0
2008-03-17 07:28:00,77.655,77.657,77.642,77.646,8000000.0
2008-03-17 07:29:00,77.648,77.681,77.648,77.675,27200000.0
2008-03-17 07:30:00,77.689,77.728,77.689,77.71,12800000.0
2008-03-17 07:31:00,77.731,77.751,77.724,77.751,10600000.0
2008-03-17 07:32:00,77.754,77.845,77.754,77.845,12800000.0
2008-03-17 07:33:00,77.859,77.889,77.859,77.889,16000000.0
2008-03-17 07:34:00,77.914,77.926,77.911,77.921,10600000.0
2008-03-17 07:35:00,77.93,77.937,77.92,77.92,16000000.0
2008-03-17 07:36:00,77.919,77.957,77.919,77.957,12800000.0
2008-03-17 07:37:00,77.982,78.051,77.982,78.051,14400000.0
2008-03-17 07:38:00,78.082,78.082,78.056,78.058,16000000.0
2008-03-17 07:39:00,78.052,78.052,78.001,78.001,19200000.0
2008-03-17 07:40:00,78.016,78.043,78.016,78.043,11200000.0
2008-03-17 07:41:00,78.062,78.076,78.062,78.07,32000000.0
2008-03-17 07:42:00,78.072,78.077,78.066,78.073,33600000.0
2008-03-17 07:43:00,78.048,78.049,78.04,78.042,28800000.0
2008-03-17 07:44:00,78.038,78.038,78.021,78.021,17600000.0
2008-03-17 07:45:00,78.01,78.01,77.934,77.999,14400000.0
2008-03-17 07:46:00,78.006,78.073,78.006,78.073,26600000.0
2008-03-17 07:47:00,78.117,78.127,78.107,78.115,11200000.0
2008-03-17 07:48:00,78.117,78.134,78.113,78.134,11200000.0
2008-03-17 07:49:00,78.141,78.162,78.141,78.141,16000000.0
2008-03-17 07:50:00,78.139,78.21,78.139,78.21,11200000.0
2008-03-17 07:51:00,78.227,78.227,78.2,78.208,38800000.0
2008-03-17 07:52:00,78.217,78.217,78.192,78.196,17600000.0
2008-03-17 07:53:00,78.202,78.202,78.193,78.193,11200000.0
2008-03-17 07:54:00,78.197,78.197,78.177,78.179,12800000.0
2008-03-17 07:55:00,78.176,78.176,78.138,78.159,30400000.0
2008-03-17 07:56:00,78.179,78.183,78.173,78.175,16000000.0
2008-03-17 07:57:00,78.213,78.267,78.213,78.239,17600000.0
2008-03-17 07:58:00,78.263,78.268,78.252,78.256,11200000.0
2008-03-17 07:59:00,78.271,78.271,78.255,78.261,17000000.0
2008-03-17 08:00:00,78.265,78.281,78.263,78.281,13200000.0
2008-03-17 08:01:00,78.277,78.28,78.273,78.273,11200000.0
2008-03-17 08:02:00,78.256,78.283,78.256,78.283,12800000.0
2008-03-17 08:03:00,78.256,78.256,78.24,78.243,16000000.0
2008-03-17 08:04:00,78.231,78.236,78.225,78.236,11200000.0
2008-03-17 08:05:00,78.265,78.271,78.265,78.266,12800000.0
2008-03-17 08:06:00,78.295,78.325,78.295,78.325,12800000.0
2008-03-17 08:07:00,78.312,78.312,78.279,78.296,16400000.0
2008-03-17 08:08:00,78.342,78.434,78.342,78.434,12800000.0
2008-03-17 08:09:00,78.463,78.49,78.458,78.49,12800000.0
2008-03-17 08:10:00,78.499,78.499,78.484,78.484,30400000.0
2008-03-17 08:11:00,78.476,78.512,78.465,78.512,12800000.0
2008-03-17 08:12:00,78.553,78.594,78.553,78.591,17600000.0
2008-03-17 08:13:00,78.618,78.635,78.618,78.62,14400000.0
2008-03-17 08:14:00,78.647,78.657,78.637,78.657,16000000.0
2008-03-17 08:15:00,78.68,78.781,78.68,78.78,11200000.0
2008-03-17 08:16:00,78.772,78.793,78.762,78.793,18600000.0
2008-03-17 08:17:00,78.825,78.868,78.825,78.865,11200000.0
2008-03-17 08:18:00,78.906,78.93,78.84,78.84,11200000.0
2008-03-17 08:19:00,78.786,78.786,78.71,78.71,11200000.0
2008-03-17 08:20:00,78.715,78.715,78.692,78.692,12800000.0
2008-03-17 08:21:00,78.693,78.693,78.68,78.681,10600000.0
2008-03-17 08:22:00,78.685,78.697,78.683,78.69,11200000.0
2008-03-17 08:23:00,78.709,78.719,78.706,78.719,16000000.0
2008-03-17 08:24:00,78.722,78.734,78.713,78.734,17600000.0
2008-03-17 08:25:00,78.774,78.837,78.774,78.837,12800000.0
2008-03-17 08:26:00,78.871,78.874,78.848,78.848,12800000.0
2008-03-17 08:27:00,78.808,78.822,78.804,78.804,11200000.0
2008-03-17 08:28:00,78.805,78.831,78.798,78.831,12800000.0
2008-03-17 08:29:00,78.835,78.835,78.822,78.828,11200000.0
2008-03-17 08:30:00,78.845,78.855,78.838,78.838,12800000.0
2008-03-17 08:31:00,78.807,78.809,78.781,78.788,12800000.0
2008-03-17 08:32:00,78.779,78.786,78.778,78.781,14400000.0
2008-03-17 08:33:00,78.772,78.772,78.743,78.743,41000000.0
2008-03-17 08:34:00,78.74,78.74,78.73,78.734,11200000.0
2008-03-17 08:35:00,78.719,78.723,78.707,78.712,48000000.0
2008-03-17 08:36:00,78.707,78.716,78.654,78.654,16000000.0
2008-03-17 08:37:00,78.646,78.646,78.609,78.609,14400000.0
2008-03-17 08:38:00,78.575,78.575,78.516,78.516,17600000.0
2008-03-17 08:39:00,78.507,78.519,78.5,78.502,14400000.0
2008-03-17 08:40:00,78.496,78.5,78.477,78.485,11200000.0
2008-03-17 08:41:00,78.477,78.525,78.477,78.525,32000000.0
2008-03-17 08:42:00,78.516,78.516,78.46,78.46,14400000.0
2008-03-17 08:43:00,78.424,78.497,78.424,78.497,12800000.0
2008-03-17 08:44:00,78.488,78.488,78.441,78.442,16000000.0
2008-03-17 08:45:00,78.451,78.482,78.451,78.479,12800000.0
2008-03-17 08:46:00,78.477,78.481,78.465,78.473,12800000.0
2008-03-17 08:47:00,78.502,78.502,78.476,78.485,24000000.0
2008-03-17 08:48:00,78.502,78.516,78.502,78.512,30800000.0
2008-03-17 08:49:00,78.505,78.506,78.495,78.506,17600000.0
2008-03-17 08:50:00,78.507,78.569,78.507,78.569,12800000.0
2008-03-17 08:51:00,78.598,78.598,78.583,78.583,22400000.0
2008-03-17 08:52:00,78.568,78.569,78.56,78.568,35200000.0
2008-03-17 08:53:00,78.563,78.584,78.563,78.584,56400000.0
2008-03-17 08:54:00,78.579,78.586,78.579,78.586,22400000.0
2008-03-17 08:55:00,78.599,78.61,78.599,78.61,17600000.0
2008-03-17 08:56:00,78.634,78.658,78.624,78.638,14400000.0
2008-03-17 08:57:00,78.628,78.628,78.595,78.603,42600000.0
2008-03-17 08:58:00,78.592,78.61,78.592,78.6,19200000.0
2008-03-17 08:59:00,78.601,78.601,78.587,78.598,14400000.0
2008-03-17 09:00:00,78.591,78.612,78.591,78.603,32000000.0
2008-03-17 09:01:00,78.602,78.653,78.602,78.653,32000000.0
2008-03-17 09:02:00,78.66,78.68,78.66,78.68,19200000.0
2008-03-17 09:03:00,78.673,78.673,78.658,78.665,16000000.0
2008-03-17 09:04:00,78.708,78.727,78.706,78.718,22400000.0
2008-03-17 09:05:00,78.737,78.746,78.733,78.739,19600000.0
2008-03-17 09:06:00,78.729,78.748,78.729,78.746,30400000.0
2008-03-17 09:07:00,78.725,78.725,78.66,78.66,19600000.0
2008-03-17 09:08:00,78.647,78.647,78.593,78.593,12800000.0
2008-03-17 09:09:00,78.56,78.56,78.49,78.511,45800000.0
2008-03-17 09:10:00,78.519,78.552,78.511,78.552,24000000.0
2008-03-17 09:11:00,78.554,78.554,78.542,78.542,28800000.0
2008-03-17 09:12:00,78.547,78.565,78.522,78.522,13800000.0
2008-03-17 09:13:00,78.502,78.519,78.502,78.519,12800000.0
2008-03-17 09:14:00,78.534,78.575,78.534,78.575,12800000.0
2008-03-17 09:15:00,78.597,78.634,78.597,78.633,30400000.0
2008-03-17 09:16:00,78.673,78.705,78.673,78.693,49000000.0
2008-03-17 09:17:00,78.693,78.726,78.693,78.72,78200000.0
2008-03-17 09:18:00,78.718,78.741,78.718,78.741,72000000.0
2008-03-17 09:19:00,78.744,78.753,78.739,78.75,66000000.0
2008-03-17 09:20:00,78.759,78.759,78.727,78.732,76800000.0
2008-03-17 09:21:00,78.73,78.738,78.722,78.733,49000000.0
2008-03-17 09:22:00,78.718,78.72,78.67,78.67,37200000.0
2008-03-17 09:23:00,78.657,78.657,78.606,78.606,68800000.0
2008-03-17 09:24:00,78.601,78.676,78.601,78.676,43200000.0
2008-03-17 09:25:00,78.694,78.713,78.687,78.713,19200000.0
2008-03-17 09:26:00,78.709,78.709,78.677,78.677,32400000.0
2008-03-17 09:27:00,78.648,78.662,78.648,78.654,68600000.0
2008-03-17 09:28:00,78.664,78.664,78.636,78.636,11200000.0
2008-03-17 09:29:00,78.605,78.631,78.589,78.631,37600000.0
2008-03-17 09:30:00,78.645,78.648,78.633,78.648,25600000.0
2008-03-17 09:31:00,78.665,78.737,78.665,78.737,12800000.0
2008-03-17 09:32:00,78.746,78.758,78.743,78.758,33600000.0
2008-03-17 09:33:00,78.753,78.756,78.739,78.75,31200000.0
2008-03-17 09:34:00,78.753,78.759,78.743,78.759,33000000.0
2008-03-17 09:35:00,78.757,78.817,78.757,78.817,52600000.0
2008-03-17 09:36:00,78.879,78.975,78.879,78.975,46400000.0
2008-03-17 09:37:00,78.995,79.025,78.991,79.025,33000000.0
2008-03-17 09:38:00,79.02,79.021,78.99,78.99,12800000.0
2008-03-17 09:39:00,78.97,78.973,78.959,78.969,43200000.0
2008-03-17 09:40:00,78.982,79.004,78.968,79.002,45800000.0
2008-03-17 09:41:00,78.962,78.98,78.962,78.98,30400000.0
2008-03-17 09:42:00,78.961,78.961,78.887,78.887,43600000.0
2008-03-17 09:43:00,78.884,78.884,78.854,78.856,56000000.0
2008-03-17 09:44:00,78.84,78.861,78.84,78.861,30400000.0
2008-03-17 09:45:00,78.875,78.891,78.864,78.883,19600000.0
2008-03-17 09:46:00,78.883,78.887,78.853,78.853,27200000.0
2008-03-17 09:47:00,78.83,78.83,78.808,78.808,12800000.0
2008-03-17 09:48:00,78.854,78.904,78.854,78.9,12800000.0
2008-03-17 09:49:00,78.865,78.899,78.865,78.899,16000000.0
2008-03-17 09:50:00,78.902,78.908,78.884,78.884,33600000.0
2008-03-17 09:51:00,78.892,78.892,78.881,78.886,84800000.0
2008-03-17 09:52:00,78.882,78.888,78.879,78.888,11200000.0
2008-03-17 09:53:00,78.796,78.816,78.747,78.761,30400000.0
2008-03-17 09:54:00,78.729,78.759,78.729,78.742,12800000.0
2008-03-17 09:55:00,78.763,78.781,78.734,78.763,33600000.0
2008-03-17 09:56:00,78.761,78.77,78.741,78.741,36800000.0
2008-03-17 09:57:00,78.875,78.875,78.839,78.85,24000000.0
2008-03-17 09:58:00,78.856,78.856,78.843,78.843,32000000.0
2008-03-17 09:59:00,78.836,78.836,78.808,78.808,51600000.0
2008-03-17 10:00:00,78.791,78.791,78.763,78.763,61800000.0
2008-03-17 10:01:00,78.729,78.729,78.646,78.646,17600000.0
2008-03-17 10:02:00,78.624,78.624,78.604,78.613,36800000.0
2008-03-17 10:03:00,78.63,78.656,78.63,78.656,44600000.0
2008-03-17 10:04:00,78.652,78.668,78.642,78.668,40000000.0
2008-03-17 10:05:00,78.666,78.666,78.639,78.644,38400000.0
2008-03-17 10:06:00,78.634,78.634,78.616,78.621,33600000.0
2008-03-17 10:07:00,78.624,78.624,78.528,78.528,43200000.0
2008-03-17 10:08:00,78.508,78.569,78.508,78.569,49000000.0
2008-03-17 10:09:00,78.566,78.571,78.565,78.569,12800000.0
2008-03-17 10:10:00,78.567,78.567,78.537,78.555,46800000.0
2008-03-17 10:11:00,78.559,78.559,78.503,78.503,57600000.0
2008-03-17 10:12:00,78.461,78.461,78.384,78.384,57000000.0
2008-03-17 10:13:00,78.345,78.347,78.303,78.325,41600000.0
2008-03-17 10:14:00,78.321,78.326,78.295,78.295,30400000.0
2008-03-17 10:15:00,78.357,78.428,78.357,78.428,30400000.0
2008-03-17 10:16:00,78.439,78.478,78.439,78.477,17600000.0
2008-03-17 10:17:00,78.469,78.48,78.467,78.476,12800000.0
2008-03-17 10:18:00,78.487,78.512,78.487,78.512,12200000.0
2008-03-17 10:19:00,78.523,78.565,78.523,78.565,74600000.0
2008-03-17 10:20:00,78.589,78.618,78.589,78.618,15400000.0
2008-03-17 10:21:00,78.618,78.627,78.614,78.614,34600000.0
2008-03-17 10:22:00,78.596,78.598,78.584,78.59,16000000.0
2008-03-17 10:23:00,78.579,78.589,78.565,78.589,34000000.0
2008-03-17 10:24:00,78.569,78.584,78.552,78.584,43600000.0
2008-03-17 10:25:00,78.6,78.603,78.582,78.582,64000000.0
2008-03-17 10:26:00,78.592,78.609,78.592,78.601,36800000.0
2008-03-17 10:27:00,78.624,78.66,78.624,78.656,52600000.0
2008-03-17 10:28:00,78.664,78.689,78.659,78.659,87800000.0
2008-03-17 10:29:00,78.637,78.649,78.637,78.641,17600000.0
2008-03-17 10:30:00,78.63,78.631,78.587,78.591,27200000.0
2008-03-17 10:31:00,78.611,78.612,78.597,78.612,31400000.0
2008-03-17 10:32:00,78.621,78.644,78.621,78.644,46400000.0
2008-03-17 10:33:00,78.633,78.633,78.581,78.581,35200000.0
2008-03-17 10:34:00,78.583,78.614,78.583,78.614,17600000.0
2008-03-17 10:35:00,78.641,78.641,78.579,78.579,13200000.0
2008-03-17 10:36:00,78.555,78.596,78.555,78.596,11200000.0
2008-03-17 10:37:00,78.608,78.626,78.608,78.626,19600000.0
2008-03-17 10:38:00,78.627,78.627,78.607,78.608,28800000.0
2008-03-17 10:39:00,78.607,78.607,78.594,78.594,16400000.0
2008-03-17 10:40:00,78.596,78.597,78.579,78.579,24400000.0
2008-03-17 10:41:00,78.575,78.58,78.569,78.574,57000000.0
2008-03-17 10:42:00,78.571,78.592,78.567,78.592,38400000.0
2008-03-17 10:43:00,78.612,78.632,78.61,78.631,18000000.0
2008-03-17 10:44:00,78.629,78.629,78.598,78.598,19600000.0
2008-03-17 10:45:00,78.559,78.568,78.548,78.568,22400000.0
2008-03-17 10:46:00,78.566,78.566,78.54,78.559,28800000.0
2008-03-17 10:47:00,78.564,78.566,78.549,78.566,25600000.0
2008-03-17 10:48:00,78.575,78.591,78.541,78.541,38400000.0
2008-03-17 10:49:00,78.497,78.497,78.441,78.46,25600000.0
2008-03-17 10:50:00,78.428,78.441,78.41,78.41,59200000.0
2008-03-17 10:51:00,78.415,78.415,78.362,78.362,68800000.0
2008-03-17 10:52:00,78.378,78.393,78.377,78.393,35600000.0
2008-03-17 10:53:00,78.382,78.392,78.338,78.338,59000000.0
2008-03-17 10:54:00,78.292,78.327,78.292,78.294,54400000.0
2008-03-17 10:55:00,78.287,78.303,78.287,78.303,41600000.0
2008-03-17 10:56:00,78.283,78.301,78.281,78.282,44800000.0
2008-03-17 10:57:00,78.259,78.27,78.253,78.27,33000000.0
2008-03-17 10:58:00,78.324,78.324,78.269,78.269,40000000.0
2008-03-17 10:59:00,78.293,78.315,78.27,78.315,49600000.0
2008-03-17 11:00:00,78.36,78.36,78.319,78.324,51200000.0
2008-03-17 11:01:00,78.331,78.343,78.331,78.339,12800000.0
2008-03-17 11:02:00,78.311,78.316,78.301,78.312,20000000.0
2008-03-17 11:03:00,78.317,78.327,78.317,78.32,36800000.0
2008-03-17 11:04:00,78.322,78.362,78.322,78.362,27200000.0
2008-03-17 11:05:00,78.342,78.342,78.31,78.31,11200000.0
2008-03-17 11:06:00,78.319,78.321,78.312,78.314,30400000.0
2008-03-17 11:07:00,78.318,78.318,78.296,78.297,46400000.0
2008-03-17 11:08:00,78.288,78.288,78.243,78.243,32800000.0
2008-03-17 11:09:00,78.235,78.235,78.204,78.204,75200000.0
2008-03-17 11:10:00,78.199,78.199,78.174,78.175,37200000.0
2008-03-17 11:11:00,78.127,78.127,78.109,78.109,52200000.0
2008-03-17 11:12:00,78.093,78.093,78.001,78.001,70400000.0
2008-03-17 11:13:00,77.986,78.059,77.986,78.059,12800000.0
2008-03-17 11:14:00,78.084,78.087,78.05,78.052,57600000.0
2008-03-17 11:15:00,78.042,78.042,77.992,77.992,11200000.0
2008-03-17 11:16:00,77.973,77.973,77.948,77.948,17600000.0
2008-03-17 11:17:00,77.935,77.938,77.896,77.896,54800000.0
2008-03-17 11:18:00,77.861,77.861,77.723,77.723,74400000.0
2008-03-17 11:19:00,77.716,77.744,77.716,77.744,56000000.0
2008-03-17 11:20:00,77.81,77.852,77.81,77.852,34600000.0
2008-03-17 11:21:00,77.827,77.828,77.818,77.819,40000000.0
2008-03-17 11:22:00,77.833,77.912,77.833,77.912,41000000.0
2008-03-17 11:23:00,77.899,77.902,77.878,77.88,51200000.0
2008-03-17 11:24:00,77.87,77.899,77.87,77.899,52800000.0
2008-03-17 11:25:00,77.925,77.955,77.925,77.955,35200000.0
2008-03-17 11:26:00,77.959,77.97,77.948,77.97,27200000.0
2008-03-17 11:27:00,77.972,77.983,77.965,77.983,12800000.0
2008-03-17 11:28:00,77.974,78.014,77.974,78.011,41600000.0
2008-03-17 11:29:00,77.991,77.991,77.943,77.943,43200000.0
2008-03-17 11:30:00,77.946,77.955,77.939,77.939,11200000.0
2008-03-17 11:31:00,77.909,77.909,77.882,77.882,27200000.0
2008-03-17 11:32:00,77.91,77.937,77.91,77.937,34600000.0
2008-03-17 11:33:00,77.924,77.969,77.921,77.969,17600000.0
2008-03-17 11:34:00,77.993,78.017,77.993,78.017,33000000.0
2008-03-17 11:35:00,78.014,78.056,78.014,78.056,17600000.0
2008-03-17 11:36:00,78.053,78.053,78.016,78.022,42600000.0
2008-03-17 11:37:00,77.998,78.0,77.982,78.0,41600000.0
2008-03-17 11:38:00,78.012,78.012,77.932,77.932,27200000.0
2008-03-17 11:39:00,77.931,77.931,77.899,77.899,10600000.0
2008-03-17 11:40:00,77.899,77.913,77.899,77.912,22400000.0
2008-03-17 11:41:00,77.918,77.928,77.909,77.928,38400000.0
2008-03-17 11:42:00,77.937,77.976,77.937,77.976,38400000.0
2008-03-17 11:43:00,77.997,78.035,77.997,78.035,17600000.0
2008-03-17 11:44:00,78.078,78.098,78.078,78.094,59200000.0
2008-03-17 11:45:00,78.106,78.201,78.106,78.179,49600000.0
2008-03-17 11:46:00,78.159,78.18,78.136,78.18,11200000.0
2008-03-17 11:47:00,78.178,78.187,78.178,78.186,56400000.0
2008-03-17 11:48:00,78.168,78.168,78.117,78.117,14400000.0
2008-03-17 11:49:00,78.074,78.111,78.055,78.111,41600000.0
2008-03-17 11:50:00,78.145,78.173,78.144,78.173,44800000.0
2008-03-17 11:51:00,78.171,78.177,78.161,78.177,45200000.0
2008-03-17 11:52:00,78.169,78.171,78.144,78.171,32000000.0
2008-03-17 11:53:00,78.18,78.18,78.158,78.158,35200000.0
2008-03-17 11:54:00,78.147,78.147,78.118,78.118,48000000.0
2008-03-17 11:55:00,78.101,78.101,78.087,78.087,44200000.0
2008-03-17 11:56:00,78.075,78.075,78.059,78.064,63400000.0
2008-03-17 11:57:00,78.083,78.104,78.083,78.104,22400000.0
2008-03-17 11:58:00,78.113,78.139,78.11,78.139,41600000.0
2008-03-17 11:59:00,78.136,78.143,78.119,78.119,51200000.0
2008-03-17 12:00:00,78.107,78.107,78.077,78.099,37200000.0
2008-03-17 12:01:00,78.093,78.101,78.09,78.096,19200000.0
2008-03-17 12:02:00,78.089,78.103,78.074,78.103,12800000.0
2008-03-17 12:03:00,78.128,78.128,78.08,78.09,51200000.0
2008-03-17 12:04:00,78.094,78.113,78.086,78.113,24000000.0
2008-03-17 12:05:00,78.119,78.167,78.119,78.167,28800000.0
2008-03-17 12:06:00,78.21,78.275,78.21,78.275,24000000.0
2008-03-17 12:07:00,78.275,78.296,78.266,78.296,20800000.0
2008-03-17 12:08:00,78.316,78.316,78.285,78.285,42600000.0
2008-03-17 12:09:00,78.241,78.258,78.195,78.258,25600000.0
2008-03-17 12:10:00,78.276,78.285,78.246,78.246,11200000.0
2008-03-17 12:11:00,78.228,78.236,78.219,78.219,27200000.0
2008-03-17 12:12:00,78.213,78.229,78.208,78.224,30400000.0
2008-03-17 12:13:00,78.24,78.274,78.24,78.274,14400000.0
2008-03-17 12:14:00,78.244,78.244,78.168,78.168,16000000.0
2008-03-17 12:15:00,78.15,78.15,78.116,78.117,27200000.0
2008-03-17 12:16:00,78.089,78.089,78.036,78.036,27200000.0
2008-03-17 12:17:00,78.059,78.059,78.029,78.034,42600000.0
2008-03-17 12:18:00,78.033,78.047,78.032,78.046,25600000.0
2008-03-17 12:19:00,78.036,78.052,78.024,78.026,35200000.0
2008-03-17 12:20:00,78.049,78.054,78.047,78.048,36200000.0
2008-03-17 12:21:00,78.049,78.049,78.0,78.0,59600000.0
2008-03-17 12:22:00,77.988,78.016,77.987,78.016,30400000.0
2008-03-17 12:23:00,78.03,78.037,78.027,78.029,32000000.0
2008-03-17 12:24:00,78.017,78.027,78.004,78.004,34000000.0
2008-03-17 12:25:00,77.999,78.019,77.998,77.998,22400000.0
2008-03-17 12:26:00,77.979,77.994,77.979,77.989,30400000.0
2008-03-17 12:27:00,77.994,78.009,77.99,78.009,30400000.0
2008-03-17 12:28:00,78.014,78.014,77.966,77.966,60800000.0
2008-03-17 12:29:00,77.871,77.987,77.823,77.836,113400000.0
2008-03-17 12:30:00,77.917,77.917,77.812,77.889,46800000.0
2008-03-17 12:31:00,77.867,77.886,77.861,77.886,70400000.0
2008-03-17 12:32:00,77.868,77.868,77.823,77.823,28800000.0
2008-03-17 12:33:00,77.824,77.857,77.824,77.857,39800000.0
2008-03-17 12:34:00,77.883,77.939,77.877,77.939,27200000.0
2008-03-17 12:35:00,77.933,77.933,77.915,77.92,25600000.0
2008-03-17 12:36:00,77.917,77.924,77.915,77.917,48000000.0
2008-03-17 12:37:00,77.917,77.944,77.917,77.918,14400000.0
2008-03-17 12:38:00,77.845,77.845,77.759,77.759,14400000.0
2008-03-17 12:39:00,77.715,77.733,77.695,77.733,24400000.0
2008-03-17 12:40:00,77.741,77.751,77.726,77.726,16000000.0
2008-03-17 12:41:00,77.724,77.726,77.708,77.708,21800000.0
2008-03-17 12:42:00,77.692,77.697,77.67,77.697,22400000.0
2008-03-17 12:43:00,77.702,77.708,77.695,77.696,36200000.0
2008-03-17 12:44:00,77.685,77.685,77.658,77.658,21800000.0
2008-03-17 12:45:00,77.656,77.656,77.585,77.585,34000000.0
2008-03-17 12:46:00,77.523,77.523,77.457,77.457,44800000.0
2008-03-17 12:47:00,77.471,77.488,77.471,77.482,8000000.0
2008-03-17 12:48:00,77.498,77.548,77.498,77.548,32400000.0
2008-03-17 12:49:00,77.57,77.636,77.57,77.612,40000000.0
2008-03-17 12:50:00,77.601,77.652,77.601,77.652,16000000.0
2008-03-17 12:51:00,77.666,77.666,77.615,77.615,21800000.0
2008-03-17 12:52:00,77.595,77.615,77.58,77.615,25600000.0
2008-03-17 12:53:00,77.599,77.599,77.569,77.569,11200000.0
2008-03-17 12:54:00,77.492,77.492,77.437,77.437,11200000.0
2008-03-17 12:55:00,77.44,77.44,77.414,77.414,24000000.0
2008-03-17 12:56:00,77.41,77.419,77.398,77.398,12800000.0
2008-03-17 12:57:00,77.378,77.386,77.361,77.362,27200000.0
2008-03-17 12:58:00,77.321,77.33,77.314,77.33,12800000.0
2008-03-17 12:59:00,77.326,77.366,77.326,77.366,14400000.0
2008-03-17 13:00:00,77.373,77.408,77.373,77.408,15400000.0
2008-03-17 13:01:00,77.433,77.433,77.419,77.433,17600000.0
2008-03-17 13:02:00,77.453,77.543,77.453,77.543,12800000.0
2008-03-17 13:03:00,77.536,77.544,77.509,77.509,12800000.0
2008-03-17 13:04:00,77.477,77.477,77.431,77.462,16000000.0
2008-03-17 13:05:00,77.458,77.459,77.447,77.448,12800000.0
2008-03-17 13:06:00,77.476,77.476,77.449,77.449,18000000.0
2008-03-17 13:07:00,77.459,77.469,77.459,77.467,12800000.0
2008-03-17 13:08:00,77.473,77.473,77.465,77.465,32000000.0
2008-03-17 13:09:00,77.48,77.495,77.48,77.495,28800000.0
2008-03-17 13:10:00,77.504,77.526,77.504,77.521,32000000.0
2008-03-17 13:11:00,77.482,77.482,77.459,77.473,19200000.0
2008-03-17 13:12:00,77.499,77.591,77.499,77.591,16000000.0
2008-03-17 13:13:00,77.611,77.611,77.603,77.603,11200000.0
2008-03-17 13:14:00,77.64,77.67,77.64,77.67,11200000.0
2008-03-17 13:15:00,77.676,77.678,77.672,77.676,11200000.0
2008-03-17 13:16:00,77.659,77.662,77.637,77.647,25600000.0
2008-03-17 13:17:00,77.627,77.628,77.6,77.6,12600000.0
2008-03-17 13:18:00,77.591,77.615,77.591,77.615,56400000.0
2008-03-17 13:19:00,77.608,77.608,77.574,77.586,14400000.0
2008-03-17 13:20:00,77.595,77.632,77.595,77.632,12800000.0
2008-03-17 13:21:00,77.637,77.644,77.636,77.636,56000000.0
2008-03-17 13:22:00,77.626,77.626,77.601,77.604,11200000.0
2008-03-17 13:23:00,77.615,77.645,77.615,77.645,12800000.0
2008-03-17 13:24:00,77.672,77.672,77.626,77.626,14400000.0
2008-03-17 13:25:00,77.63,77.636,77.629,77.629,33600000.0
2008-03-17 13:26:00,77.648,77.671,77.648,77.667,24000000.0
2008-03-17 13:27:00,77.677,77.677,77.635,77.635,40000000.0
2008-03-17 13:28:00,77.61,77.61,77.466,77.466,20200000.0
2008-03-17 13:29:00,77.431,77.47,77.431,77.436,22400000.0
2008-03-17 13:30:00,77.436,77.448,77.43,77.448,36800000.0
2008-03-17 13:31:00,77.445,77.452,77.442,77.447,11200000.0
2008-03-17 13:32:00,77.425,77.425,77.399,77.411,17600000.0
2008-03-17 13:33:00,77.39,77.417,77.39,77.417,12800000.0
2008-03-17 13:34:00,77.418,77.444,77.418,77.439,12800000.0
2008-03-17 13:35:00,77.46,77.483,77.458,77.483,12800000.0
2008-03-17 13:36:00,77.5,77.5,77.485,77.496,48400000.0
2008-03-17 13:37:00,77.494,77.499,77.473,77.499,24000000.0
2008-03-17 13:38:00,77.488,77.493,77.48,77.48,29200000.0
2008-03-17 13:39:00,77.475,77.515,77.475,77.515,25600000.0
2008-03-17 13:40:00,77.522,77.537,77.519,77.519,12800000.0
2008-03-17 13:41:00,77.524,77.536,77.524,77.536,16000000.0
2008-03-17 13:42:00,77.541,77.589,77.541,77.589,12800000.0
2008-03-17 13:43:00,77.592,77.592,77.573,77.573,25600000.0
2008-03-17 13:44:00,77.574,77.584,77.572,77.572,28800000.0
2008-03-17 13:45:00,77.559,77.573,77.559,77.573,12800000.0
2008-03-17 13:46:00,77.571,77.571,77.543,77.555,14400000.0
2008-03-17 13:47:00,77.556,77.609,77.556,77.595,26600000.0
2008-03-17 13:48:00,77.601,77.601,77.584,77.586,14400000.0
2008-03-17 13:49:00,77.595,77.617,77.587,77.587,33600000.0
2008-03-17 13:50:00,77.558,77.574,77.543,77.574,33000000.0
2008-03-17 13:51:00,77.579,77.631,77.579,77.621,16000000.0
2008-03-17 13:52:00,77.604,77.622,77.565,77.565,40400000.0
2008-03-17 13:53:00,77.53,77.544,77.53,77.542,35600000.0
2008-03-17 13:54:00,77.55,77.554,77.527,77.527,24000000.0
2008-03-17 13:55:00,77.505,77.529,77.505,77.529,11200000.0
2008-03-17 13:56:00,77.543,77.543,77.508,77.515,14400000.0
2008-03-17 13:57:00,77.554,77.605,77.543,77.597,14800000.0
2008-03-17 13:58:00,77.593,77.594,77.564,77.578,30800000.0
2008-03-17 13:59:00,77.571,77.578,77.56,77.56,48000000.0
2008-03-17 14:00:00,77.534,77.551,77.534,77.537,32000000.0
2008-03-17 14:01:00,77.531,77.595,77.531,77.595,14800000.0
2008-03-17 14:02:00,77.637,77.677,77.637,77.666,28800000.0
2008-03-17 14:03:00,77.669,77.764,77.669,77.764,13200000.0
2008-03-17 14:04:00,77.786,77.804,77.775,77.776,14400000.0
2008-03-17 14:05:00,77.771,77.787,77.748,77.787,25000000.0
2008-03-17 14:06:00,77.79,77.79,77.76,77.76,17600000.0
2008-03-17 14:07:00,77.746,77.775,77.746,77.766,12800000.0
2008-03-17 14:08:00,77.761,77.764,77.751,77.761,23400000.0
2008-03-17 14:09:00,77.749,77.749,77.707,77.721,11200000.0
2008-03-17 14:10:00,77.722,77.725,77.715,77.715,18000000.0
2008-03-17 14:11:00,77.715,77.717,77.693,77.693,12800000.0
2008-03-17 14:12:00,77.67,77.67,77.593,77.593,12800000.0
2008-03-17 14:13:00,77.567,77.624,77.567,77.599,24400000.0
2008-03-17 14:14:00,77.563,77.563,77.531,77.531,20800000.0
2008-03-17 14:15:00,77.534,77.535,77.511,77.511,33600000.0
2008-03-17 14:16:00,77.512,77.567,77.512,77.567,27600000.0
2008-03-17 14:17:00,77.593,77.614,77.593,77.614,11600000.0
2008-03-17 14:18:00,77.654,77.671,77.654,77.662,16000000.0
2008-03-17 14:19:00,77.648,77.648,77.617,77.617,39400000.0
2008-03-17 14:20:00,77.598,77.604,77.58,77.58,14800000.0
2008-03-17 14:21:00,77.566,77.568,77.545,77.547,33600000.0
2008-03-17 14:22:00,77.549,77.553,77.545,77.553,14400000.0
2008-03-17 14:23:00,77.569,77.585,77.569,77.57,17600000.0
2008-03-17 14:24:00,77.564,77.611,77.564,77.61,37200000.0
2008-03-17 14:25:00,77.604,77.604,77.579,77.585,12800000.0
2008-03-17 14:26:00,77.598,77.603,77.591,77.591,19200000.0
2008-03-17 14:27:00,77.583,77.598,77.579,77.598,11200000.0
2008-03-17 14:28:00,77.591,77.591,77.566,77.575,11200000.0
2008-03-17 14:29:00,77.571,77.596,77.564,77.596,12800000.0
2008-03-17 14:30:00,77.542,77.551,77.451,77.451,11200000.0
2008-03-17 14:31:00,77.544,77.557,77.463,77.557,16000000.0
2008-03-17 14:32:00,77.564,77.57,77.557,77.57,12800000.0
2008-03-17 14:33:00,77.583,77.615,77.583,77.596,17600000.0
2008-03-17 14:34:00,77.562,77.562,77.526,77.528,17600000.0
2008-03-17 14:35:00,77.545,77.555,77.538,77.538,11200000.0
2008-03-17 14:36:00,77.527,77.552,77.524,77.549,12800000.0
2008-03-17 14:37:00,77.547,77.547,77.508,77.508,12800000.0
2008-03-17 14:38:00,77.488,77.49,77.475,77.49,11200000.0
2008-03-17 14:39:00,77.461,77.468,77.442,77.468,17600000.0
2008-03-17 14:40:00,77.465,77.465,77.443,77.461,16400000.0
2008-03-17 14:41:00,77.471,77.503,77.471,77.499,11200000.0
2008-03-17 14:42:00,77.54,77.544,77.514,77.514,12800000.0
2008-03-17 14:43:00,77.529,77.555,77.529,77.534,17400000.0
2008-03-17 14:44:00,77.534,77.61,77.534,77.61,12800000.0
2008-03-17 14:45:00,77.633,77.7,77.633,77.699,13600000.0
2008-03-17 14:46:00,77.706,77.743,77.706,77.737,17600000.0
2008-03-17 14:47:00,77.753,77.768,77.753,77.768,12800000.0
2008-03-17 14:48:00,77.736,77.736,77.707,77.707,11200000.0
2008-03-17 14:49:00,77.718,77.729,77.701,77.713,16000000.0
2008-03-17 14:50:00,77.691,77.695,77.687,77.69,12800000.0
2008-03-17 14:51:00,77.722,77.764,77.722,77.764,17600000.0
2008-03-17 14:52:00,77.793,77.888,77.793,77.888,14400000.0
2008-03-17 14:53:00,77.91,77.91,77.869,77.904,11200000.0
2008-03-17 14:54:00,77.917,77.917,77.845,77.845,12200000.0
2008-03-17 14:55:00,77.885,77.891,77.877,77.877,11200000.0
2008-03-17 14:56:00,77.902,77.902,77.849,77.849,16000000.0
2008-03-17 14:57:00,77.811,77.853,77.811,77.853,12800000.0
2008-03-17 14:58:00,77.856,77.856,77.808,77.808,14400000.0
2008-03-17 14:59:00,77.805,77.812,77.792,77.812,12800000.0
2008-03-17 15:00:00,77.823,77.838,77.823,77.83,15400000.0
2008-03-17 15:01:00,77.844,77.845,77.827,77.827,17600000.0
2008-03-17 15:02:00,77.84,77.84,77.825,77.825,11200000.0
2008-03-17 15:03:00,77.795,77.795,77.785,77.795,11200000.0
2008-03-17 15:04:00,77.789,77.789,77.773,77.785,16000000.0
2008-03-17 15:05:00,77.788,77.809,77.788,77.797,12800000.0
2008-03-17 15:06:00,77.782,77.849,77.782,77.849,11200000.0
2008-03-17 15:07:00,77.865,77.865,77.847,77.852,11200000.0
2008-03-17 15:08:00,77.864,77.912,77.864,77.912,11200000.0
2008-03-17 15:09:00,77.913,77.917,77.898,77.913,14400000.0
2008-03-17 15:10:00,77.909,77.919,77.894,77.919,16000000.0
2008-03-17 15:11:00,77.924,77.926,77.918,77.918,11200000.0
2008-03-17 15:12:00,77.879,77.879,77.808,77.808,12800000.0
2008-03-17 15:13:00,77.806,77.81,77.792,77.792,13200000.0
2008-03-17 15:14:00,77.752,77.752,77.68,77.68,16000000.0
2008-03-17 15:15:00,77.571,77.582,77.562,77.566,17600000.0
2008-03-17 15:16:00,77.587,77.605,77.582,77.582,12800000.0
2008-03-17 15:17:00,77.558,77.563,77.554,77.554,14400000.0
2008-03-17 15:18:00,77.548,77.55,77.521,77.55,13200000.0
2008-03-17 15:19:00,77.583,77.617,77.575,77.617,16000000.0
2008-03-17 15:20:00,77.657,77.659,77.644,77.654,16000000.0
2008-03-17 15:21:00,77.631,77.631,77.53,77.621,17600000.0
2008-03-17 15:22:00,77.625,77.647,77.617,77.632,11200000.0
2008-03-17 15:23:00,77.616,77.616,77.583,77.587,11200000.0
2008-03-17 15:24:00,77.505,77.505,77.44,77.453,11600000.0
2008-03-17 15:25:00,77.467,77.516,77.467,77.508,12200000.0
2008-03-17 15:26:00,77.478,77.505,77.455,77.505,14400000.0
2008-03-17 15:27:00,77.512,77.559,77.507,77.559,13200000.0
2008-03-17 15:28:00,77.52,77.52,77.444,77.444,12800000.0
2008-03-17 15:29:00,77.417,77.417,77.322,77.322,18000000.0
2008-03-17 15:30:00,77.34,77.34,77.322,77.337,17600000.0
2008-03-17 15:31:00,77.361,77.382,77.361,77.382,12800000.0
2008-03-17 15:32:00,77.405,77.43,77.405,77.43,11200000.0
2008-03-17 15:33:00,77.433,77.433,77.418,77.425,11200000.0
2008-03-17 15:34:00,77.457,77.467,77.455,77.459,11200000.0
2008-03-17 15:35:00,77.473,77.621,77.473,77.621,12200000.0
2008-03-17 15:36:00,77.619,77.625,77.602,77.624,14400000.0
2008-03-17 15:37:00,77.681,77.748,77.681,77.748,16000000.0
2008-03-17 15:38:00,77.778,77.778,77.735,77.748,15400000.0
2008-03-17 15:39:00,77.766,77.785,77.76,77.763,14400000.0
2008-03-17 15:40:00,77.764,77.791,77.759,77.782,12800000.0
2008-03-17 15:41:00,77.823,77.857,77.823,77.831,16000000.0
2008-03-17 15:42:00,77.815,77.835,77.727,77.835,17600000.0
2008-03-17 15:43:00,77.851,77.851,77.812,77.812,12800000.0
2008-03-17 15:44:00,77.794,77.794,77.761,77.771,12800000.0
2008-03-17 15:45:00,77.766,77.768,77.731,77.731,12800000.0
2008-03-17 15:46:00,77.694,77.694,77.624,77.624,11200000.0
2008-03-17 15:47:00,77.695,77.757,77.695,77.753,10600000.0
2008-03-17 15:48:00,77.753,77.755,77.741,77.755,12800000.0
2008-03-17 15:49:00,77.73,77.743,77.717,77.717,11200000.0
2008-03-17 15:50:00,77.731,77.786,77.731,77.786,14400000.0
2008-03-17 15:51:00,77.828,77.877,77.828,77.862,11200000.0
2008-03-17 15:52:00,77.863,77.863,77.813,77.813,11200000.0
2008-03-17 15:53:00,77.788,77.801,77.692,77.692,12800000.0
2008-03-17 15:54:00,77.711,77.747,77.708,77.747,17600000.0
2008-03-17 15:55:00,77.751,77.751,77.733,77.742,17600000.0
2008-03-17 15:56:00,77.725,77.741,77.722,77.734,11200000.0
2008-03-17 15:57:00,77.721,77.721,77.701,77.701,14400000.0
2008-03-17 15:58:00,77.689,77.701,77.682,77.69,11200000.0
2008-03-17 15:59:00,77.667,77.667,77.646,77.647,11200000.0
2008-03-17 16:00:00,77.692,77.707,77.684,77.684,11200000.0
2008-03-17 16:01:00,77.672,77.675,77.664,77.674,11600000.0
2008-03-17 16:02:00,77.663,77.698,77.663,77.68,17600000.0
2008-03-17 16:03:00,77.665,77.665,77.629,77.633,12800000.0
2008-03-17 16:04:00,77.624,77.655,77.571,77.655,11200000.0
2008-03-17 16:05:00,77.667,77.667,77.567,77.567,14400000.0
2008-03-17 16:06:00,77.589,77.704,77.589,77.704,16000000.0
2008-03-17 16:07:00,77.682,77.682,77.661,77.666,11200000.0
2008-03-17 16:08:00,77.676,77.687,77.648,77.648,11200000.0
2008-03-17 16:09:00,77.689,77.816,77.689,77.816,12800000.0
2008-03-17 16:10:00,77.764,77.764,77.748,77.751,12800000.0
2008-03-17 16:11:00,77.796,77.82,77.796,77.8,11200000.0
2008-03-17 16:12:00,77.801,77.849,77.801,77.828,17600000.0
2008-03-17 16:13:00,77.857,77.871,77.857,77.862,11200000.0
2008-03-17 16:14:00,77.844,77.845,77.82,77.82,14400000.0
2008-03-17 16:15:00,77.788,77.788,77.732,77.732,11200000.0
2008-03-17 16:16:00,77.706,77.706,77.686,77.703,10600000.0
2008-03-17 16:17:00,77.683,77.702,77.661,77.661,17600000.0
2008-03-17 16:18:00,77.63,77.692,77.623,77.673,16000000.0
2008-03-17 16:19:00,77.643,77.643,77.599,77.599,11200000.0
2008-03-17 16:20:00,77.57,77.571,77.549,77.571,11200000.0
2008-03-17 16:21:00,77.582,77.582,77.567,77.571,11200000.0
2008-03-17 16:22:00,77.589,77.62,77.589,77.62,11200000.0
2008-03-17 16:23:00,77.66,77.677,77.643,77.643,12800000.0
2008-03-17 16:24:00,77.619,77.657,77.617,77.657,11200000.0
2008-03-17 16:25:00,77.654,77.7,77.654,77.7,12800000.0
2008-03-17 16:26:00,77.778,77.886,77.778,77.886,12800000.0
2008-03-17 16:27:00,77.894,77.938,77.894,77.937,17600000.0
2008-03-17 16:28:00,77.924,78.035,77.924,78.035,11200000.0
2008-03-17 16:29:00,78.009,78.009,77.976,77.976,14400000.0
2008-03-17 16:30:00,77.966,77.975,77.966,77.969,14400000.0
2008-03-17 16:31:00,77.963,77.963,77.866,77.866,13800000.0
2008-03-17 16:32:00,77.831,77.831,77.742,77.746,11200000.0
2008-03-17 16:33:00,77.734,77.734,77.724,77.729,14400000.0
2008-03-17 16:34:00,77.719,77.722,77.687,77.687,17600000.0
2008-03-17 16:35:00,77.69,77.69,77.664,77.674,12800000.0
2008-03-17 16:36:00,77.697,77.753,77.696,77.753,11200000.0
2008-03-17 16:37:00,77.77,77.784,77.768,77.768,12800000.0
2008-03-17 16:38:00,77.739,77.762,77.739,77.762,14400000.0
2008-03-17 16:39:00,77.769,77.805,77.764,77.805,12800000.0
2008-03-17 16:40:00,77.833,77.865,77.833,77.865,17600000.0
2008-03-17 16:41:00,77.881,77.881,77.86,77.86,12800000.0
2008-03-17 16:42:00,77.856,77.92,77.856,77.92,11200000.0
2008-03-17 16:43:00,77.952,77.952,77.914,77.914,12800000.0
2008-03-17 16:44:00,77.94,77.94,77.897,77.897,11200000.0
2008-03-17 16:45:00,77.887,77.887,77.846,77.846,11200000.0
2008-03-17 16:46:00,77.846,77.858,77.841,77.842,14400000.0
2008-03-17 16:47:00,77.834,77.869,77.834,77.851,17600000.0
2008-03-17 16:48:00,77.871,77.935,77.871,77.935,11200000.0
2008-03-17 16:49:00,77.956,77.956,77.91,77.91,12800000.0
2008-03-17 16:50:00,77.908,77.908,77.87,77.884,17600000.0
2008-03-17 16:51:00,77.935,78.027,77.935,77.975,11200000.0
2008-03-17 16:52:00,78.068,78.072,78.047,78.057,17600000.0
2008-03-17 16:53:00,78.041,78.052,78.037,78.047,17600000.0
2008-03-17 16:54:00,78.023,78.023,77.989,78.002,17600000.0
2008-03-17 16:55:00,77.997,78.068,77.993,78.068,14400000.0
2008-03-17 16:56:00,78.106,78.11,78.053,78.061,12800000.0
2008-03-17 16:57:00,78.052,78.052,78.002,78.002,16000000.0
2008-03-17 16:58:00,77.976,77.976,77.937,77.937,12800000.0
2008-03-17 16:59:00,77.904,77.904,77.869,77.869,12800000.0
2008-03-17 17:00:00,77.888,77.894,77.886,77.888,10600000.0
2008-03-17 17:01:00,77.883,77.883,77.762,77.861,12800000.0
2008-03-17 17:02:00,77.873,77.885,77.869,77.885,16400000.0
2008-03-17 17:03:00,77.864,77.881,77.861,77.881,8000000.0
2008-03-17 17:04:00,77.911,77.923,77.901,77.901,11200000.0
2008-03-17 17:05:00,77.887,77.887,77.872,77.885,17600000.0
2008-03-17 17:06:00,77.883,77.919,77.883,77.904,11200000.0
2008-03-17 17:07:00,77.912,77.912,77.903,77.912,11200000.0
2008-03-17 17:08:00,77.919,77.961,77.919,77.96,17600000.0
2008-03-17 17:09:00,77.991,77.991,77.957,77.957,16000000.0
2008-03-17 17:10:00,77.941,77.949,77.927,77.947,11600000.0
2008-03-17 17:11:00,77.934,77.934,77.886,77.886,12800000.0
2008-03-17 17:12:00,77.889,77.889,77.845,77.855,12800000.0
2008-03-17 17:13:00,77.858,77.867,77.852,77.852,12800000.0
2008-03-17 17:14:00,77.844,77.844,77.829,77.834,12800000.0
2008-03-17 17:15:00,77.826,77.826,77.794,77.794,12800000.0
2008-03-17 17:16:00,77.8,77.8,77.73,77.73,11200000.0
2008-03-17 17:17:00,77.693,77.693,77.648,77.648,11200000.0
2008-03-17 17:18:00,77.592,77.592,77.566,77.571,12800000.0
2008-03-17 17:19:00,77.581,77.604,77.581,77.604,16000000.0
2008-03-17 17:20:00,77.616,77.647,77.616,77.647,10600000.0
2008-03-17 17:21:00,77.65,77.658,77.638,77.656,12800000.0
2008-03-17 17:22:00,77.657,77.692,77.6,77.692,11200000.0
2008-03-17 17:23:00,77.685,77.704,77.685,77.701,11200000.0
2008-03-17 17:24:00,77.718,77.721,77.684,77.684,11200000.0
2008-03-17 17:25:00,77.689,77.703,77.689,77.693,11200000.0
2008-03-17 17:26:00,77.681,77.685,77.664,77.664,11200000.0
2008-03-17 17:27:00,77.647,77.659,77.637,77.637,18000000.0
2008-03-17 17:28:00,77.62,77.62,77.6,77.609,12800000.0
2008-03-17 17:29:00,77.584,77.586,77.547,77.547,12800000.0
2008-03-17 17:30:00,77.577,77.6,77.577,77.59,10600000.0
2008-03-17 17:31:00,77.597,77.614,77.597,77.599,12200000.0
2008-03-17 17:32:00,77.602,77.602,77.581,77.581,11200000.0
2008-03-17 17:33:00,77.616,77.673,77.616,77.669,12800000.0
2008-03-17 17:34:00,77.653,77.664,77.644,77.664,11200000.0
2008-03-17 17:35:00,77.682,77.697,77.682,77.694,12800000.0
2008-03-17 17:36:00,77.695,77.695,77.662,77.69,11200000.0
2008-03-17 17:37:00,77.74,77.783,77.74,77.755,11600000.0
2008-03-17 17:38:00,77.73,77.73,77.711,77.711,16000000.0
2008-03-17 17:39:00,77.745,77.828,77.745,77.828,17600000.0
2008-03-17 17:40:00,77.922,78.034,77.922,77.965,11200000.0
2008-03-17 17:41:00,77.981,78.075,77.981,78.075,10600000.0
2008-03-17 17:42:00,78.07,78.07,77.978,77.978,11200000.0
2008-03-17 17:43:00,77.962,77.968,77.938,77.968,12800000.0
2008-03-17 17:44:00,77.989,77.989,77.945,77.945,12800000.0
2008-03-17 17:45:00,77.954,77.955,77.891,77.891,11200000.0
2008-03-17 17:46:00,77.871,77.92,77.871,77.92,12800000.0
2008-03-17 17:47:00,77.911,77.919,77.901,77.916,12800000.0
2008-03-17 17:48:00,77.914,77.914,77.903,77.912,11200000.0
2008-03-17 17:49:00,77.935,77.935,77.912,77.916,17600000.0
2008-03-17 17:50:00,77.901,77.915,77.895,77.895,12800000.0
2008-03-17 17:51:00,77.888,77.888,77.87,77.87,11200000.0
2008-03-17 17:52:00,77.876,77.894,77.868,77.894,12800000.0
2008-03-17 17:53:00,77.913,77.913,77.892,77.892,16000000.0
2008-03-17 17:54:00,77.886,77.888,77.866,77.866,14400000.0
2008-03-17 17:55:00,77.851,77.851,77.642,77.721,11200000.0
2008-03-17 17:56:00,77.69,77.696,77.656,77.656,11200000.0
2008-03-17 17:57:00,77.633,77.633,77.594,77.614,16000000.0
2008-03-17 17:58:00,77.61,77.61,77.542,77.542,12600000.0
2008-03-17 17:59:00,77.546,77.546,77.418,77.418,11200000.0
2008-03-17 18:00:00,77.374,77.378,77.345,77.345,17000000.0
2008-03-17 18:01:00,77.34,77.34,77.216,77.308,17600000.0
2008-03-17 18:02:00,77.273,77.273,77.214,77.214,17600000.0
2008-03-17 18:03:00,77.199,77.243,77.199,77.243,14400000.0
2008-03-17 18:04:00,77.257,77.285,77.257,77.285,11200000.0
2008-03-17 18:05:00,77.314,77.319,77.312,77.315,11200000.0
2008-03-17 18:06:00,77.308,77.308,77.252,77.272,12800000.0
2008-03-17 18:07:00,77.247,77.247,77.226,77.244,11200000.0
2008-03-17 18:08:00,77.271,77.333,77.271,77.333,16000000.0
2008-03-17 18:09:00,77.336,77.347,77.328,77.336,15800000.0
2008-03-17 18:10:00,77.332,77.35,77.319,77.344,12200000.0
2008-03-17 18:11:00,77.309,77.346,77.308,77.346,11200000.0
2008-03-17 18:12:00,77.326,77.354,77.324,77.354,12800000.0
2008-03-17 18:13:00,77.365,77.365,77.326,77.329,11200000.0
2008-03-17 18:14:00,77.334,77.351,77.334,77.351,12800000.0
2008-03-17 18:15:00,77.342,77.354,77.342,77.353,12800000.0
2008-03-17 18:16:00,77.336,77.357,77.336,77.357,12800000.0
2008-03-17 18:17:00,77.357,77.357,77.311,77.311,16000000.0
2008-03-17 18:18:00,77.289,77.295,77.269,77.269,10600000.0
2008-03-17 18:19:00,77.251,77.259,77.233,77.255,12200000.0
2008-03-17 18:20:00,77.257,77.257,77.235,77.248,12800000.0
2008-03-17 18:21:00,77.242,77.253,77.226,77.252,11200000.0
2008-03-17 18:22:00,77.245,77.248,77.178,77.22,16000000.0
2008-03-17 18:23:00,77.176,77.177,77.165,77.172,16000000.0
2008-03-17 18:24:00,77.159,77.162,77.109,77.109,12800000.0
2008-03-17 18:25:00,77.062,77.067,76.997,76.997,11200000.0
2008-03-17 18:26:00,76.941,76.941,76.911,76.92,12800000.0
2008-03-17 18:27:00,76.921,76.948,76.918,76.918,14400000.0
2008-03-17 18:28:00,76.923,76.931,76.918,76.93,12800000.0
2008-03-17 18:29:00,76.927,76.962,76.923,76.962,12800000.0
2008-03-17 18:30:00,76.973,76.996,76.973,76.996,11200000.0
2008-03-17 18:31:00,76.977,76.978,76.954,76.961,12800000.0
2008-03-17 18:32:00,76.966,76.991,76.966,76.987,11200000.0
2008-03-17 18:33:00,77.014,77.041,77.014,77.027,11200000.0
2008-03-17 18:34:00,77.026,77.044,77.023,77.023,12200000.0
2008-03-17 18:35:00,76.994,77.04,76.994,77.04,12800000.0
2008-03-17 18:36:00,77.042,77.042,77.01,77.012,12200000.0
2008-03-17 18:37:00,77.027,77.047,77.027,77.046,17600000.0
2008-03-17 18:38:00,77.033,77.053,77.033,77.047,11200000.0
2008-03-17 18:39:00,77.061,77.082,77.061,77.08,16000000.0
2008-03-17 18:40:00,77.095,77.101,77.091,77.098,12800000.0
2008-03-17 18:41:00,77.099,77.102,77.06,77.06,14400000.0
2008-03-17 18:42:00,77.066,77.072,77.053,77.061,11200000.0
2008-03-17 18:43:00,77.058,77.058,77.022,77.022,12800000.0
2008-03-17 18:44:00,77.028,77.041,77.027,77.038,11200000.0
2008-03-17 18:45:00,77.048,77.074,77.046,77.074,11200000.0
2008-03-17 18:46:00,77.095,77.11,77.095,77.11,11200000.0
2008-03-17 18:47:00,77.113,77.142,77.113,77.129,12800000.0
2008-03-17 18:48:00,77.153,77.182,77.153,77.182,12800000.0
2008-03-17 18:49:00,77.179,77.199,77.179,77.19,12800000.0
2008-03-17 18:50:00,77.204,77.225,77.197,77.205,17000000.0
2008-03-17 18:51:00,77.201,77.23,77.201,77.219,12200000.0
2008-03-17 18:52:00,77.233,77.233,77.217,77.223,12800000.0
2008-03-17 18:53:00,77.193,77.193,77.174,77.18,12800000.0
2008-03-17 18:54:00,77.183,77.186,77.162,77.162,11600000.0
2008-03-17 18:55:00,77.172,77.209,77.172,77.209,11200000.0
2008-03-17 18:56:00,77.219,77.246,77.219,77.234,16400000.0
2008-03-17 18:57:00,77.266,77.291,77.266,77.288,11200000.0
2008-03-17 18:58:00,77.293,77.295,77.274,77.274,11200000.0
2008-03-17 18:59:00,77.274,77.278,77.262,77.262,17600000.0
2008-03-17 19:00:00,77.244,77.268,77.241,77.268,12800000.0
2008-03-17 19:01:00,77.261,77.261,77.229,77.229,12800000.0
2008-03-17 19:02:00,77.217,77.228,77.207,77.207,11200000.0
2008-03-17 19:03:00,77.226,77.256,77.226,77.256,12800000.0
2008-03-17 19:04:00,77.241,77.259,77.236,77.236,16000000.0
2008-03-17 19:05:00,77.239,77.255,77.233,77.236,14400000.0
2008-03-17 19:06:00,77.228,77.229,77.214,77.229,16000000.0
2008-03-17 19:07:00,77.193,77.212,77.169,77.212,11200000.0
2008-03-17 19:08:00,77.189,77.189,77.174,77.185,17600000.0
2008-03-17 19:09:00,77.159,77.159,77.117,77.118,13200000.0
2008-03-17 19:10:00,77.108,77.119,77.107,77.119,17600000.0
2008-03-17 19:11:00,77.119,77.145,77.119,77.145,12800000.0
2008-03-17 19:12:00,77.137,77.138,77.11,77.138,11200000.0
2008-03-17 19:13:00,77.178,77.202,77.178,77.182,11200000.0
2008-03-17 19:14:00,77.175,77.175,77.13,77.13,16000000.0
2008-03-17 19:15:00,77.121,77.121,77.093,77.093,12800000.0
2008-03-17 19:16:00,77.085,77.155,77.085,77.155,12800000.0
2008-03-17 19:17:00,77.154,77.154,77.122,77.122,12800000.0
2008-03-17 19:18:00,77.115,77.119,77.11,77.119,17000000.0
2008-03-17 19:19:00,77.109,77.122,77.109,77.122,16000000.0
2008-03-17 19:20:00,77.117,77.12,77.095,77.095,16000000.0
2008-03-17 19:21:00,77.094,77.094,77.077,77.079,10600000.0
2008-03-17 19:22:00,77.071,77.071,77.061,77.068,10600000.0
2008-03-17 19:23:00,77.069,77.075,77.064,77.064,17600000.0
2008-03-17 19:24:00,77.06,77.06,77.026,77.043,18000000.0
2008-03-17 19:25:00,77.033,77.033,76.977,76.977,18000000.0
2008-03-17 19:26:00,76.97,77.01,76.97,77.01,10000000.0
2008-03-17 19:27:00,77.021,77.055,77.016,77.055,11200000.0
2008-03-17 19:28:00,77.059,77.076,77.059,77.065,12800000.0
2008-03-17 19:29:00,77.065,77.078,77.064,77.073,11200000.0
2008-03-17 19:30:00,77.079,77.09,77.079,77.09,14400000.0
2008-03-17 19:31:00,77.096,77.102,77.077,77.091,11200000.0
2008-03-17 19:32:00,77.068,77.071,77.055,77.055,12800000.0
2008-03-17 19:33:00,77.061,77.063,77.055,77.059,12800000.0
2008-03-17 19:34:00,77.078,77.089,77.078,77.086,12800000.0
2008-03-17 19:35:00,77.089,77.097,77.079,77.079,18000000.0
2008-03-17 19:36:00,77.068,77.079,77.068,77.07,11200000.0
2008-03-17 19:37:00,77.068,77.078,76.986,76.986,11200000.0
2008-03-17 19:38:00,76.934,76.934,76.844,76.844,17000000.0
2008-03-17 19:39:00,76.821,76.821,76.766,76.766,16000000.0
2008-03-17 19:40:00,76.742,76.78,76.742,76.777,14400000.0
2008-03-17 19:41:00,76.778,76.798,76.778,76.785,13200000.0
2008-03-17 19:42:00,76.774,76.816,76.774,76.816,12800000.0
2008-03-17 19:43:00,76.806,76.844,76.787,76.844,11200000.0
2008-03-17 19:44:00,76.847,76.881,76.847,76.871,16000000.0
2008-03-17 19:45:00,76.883,76.939,76.883,76.938,12800000.0
2008-03-17 19:46:00,76.953,76.976,76.953,76.976,10600000.0
2008-03-17 19:47:00,76.985,77.013,76.985,77.002,16000000.0
2008-03-17 19:48:00,77.011,77.019,77.008,77.018,11200000.0
2008-03-17 19:49:00,77.01,77.01,76.976,76.976,12800000.0
2008-03-17 19:50:00,77.02,77.023,77.001,77.004,12800000.0
2008-03-17 19:51:00,77.014,77.046,77.007,77.046,12800000.0
2008-03-17 19:52:00,77.086,77.086,77.048,77.048,11600000.0
2008-03-17 19:53:00,77.058,77.066,77.048,77.06,17600000.0
2008-03-17 19:54:00,77.07,77.085,77.07,77.081,14400000.0
2008-03-17 19:55:00,77.084,77.098,77.084,77.087,9600000.0
2008-03-17 19:56:00,77.101,77.104,77.079,77.079,11200000.0
2008-03-17 19:57:00,77.085,77.088,77.077,77.077,9600000.0
2008-03-17 19:58:00,77.089,77.103,77.089,77.098,14400000.0
2008-03-17 19:59:00,77.097,77.136,77.097,77.136,14400000.0
2008-03-17 20:00:00,77.16,77.21,77.16,77.21,12800000.0
2008-03-17 20:01:00,77.227,77.227,77.207,77.216,11200000.0
2008-03-17 20:02:00,77.21,77.225,77.21,77.216,10600000.0
2008-03-17 20:03:00,77.253,77.278,77.253,77.278,16000000.0
2008-03-17 20:04:00,77.317,77.39,77.317,77.39,12200000.0
2008-03-17 20:05:00,77.416,77.44,77.416,77.437,12200000.0
2008-03-17 20:06:00,77.443,77.497,77.443,77.497,12800000.0
2008-03-17 20:07:00,77.499,77.499,77.476,77.492,7400000.0
2008-03-17 20:08:00,77.49,77.524,77.482,77.506,12800000.0
2008-03-17 20:09:00,77.469,77.479,77.466,77.477,16000000.0
2008-03-17 20:10:00,77.486,77.516,77.486,77.516,17600000.0
2008-03-17 20:11:00,77.437,77.437,77.385,77.389,14400000.0
2008-03-17 20:12:00,77.351,77.351,77.322,77.322,14400000.0
2008-03-17 20:13:00,77.304,77.304,77.262,77.262,11200000.0
2008-03-17 20:14:00,77.275,77.275,77.253,77.253,11600000.0
2008-03-17 20:15:00,77.253,77.253,77.246,77.25,11200000.0
2008-03-17 20:16:00,77.227,77.228,77.181,77.181,12200000.0
2008-03-17 20:17:00,77.188,77.205,77.188,77.205,12800000.0
2008-03-17 20:18:00,77.222,77.259,77.209,77.259,12800000.0
2008-03-17 20:19:00,77.265,77.331,77.265,77.331,11200000.0
2008-03-17 20:20:00,77.348,77.366,77.348,77.366,11200000.0
2008-03-17 20:21:00,77.393,77.399,77.362,77.362,12800000.0
2008-03-17 20:22:00,77.365,77.394,77.365,77.368,11200000.0
2008-03-17 20:23:00,77.368,77.376,77.34,77.34,11200000.0
2008-03-17 20:24:00,77.363,77.371,77.33,77.33,16000000.0
2008-03-17 20:25:00,77.33,77.342,77.33,77.342,12800000.0
2008-03-17 20:26:00,77.323,77.337,77.316,77.337,11200000.0
2008-03-17 20:27:00,77.337,77.337,77.311,77.313,12800000.0
2008-03-17 20:28:00,77.319,77.327,77.318,77.322,17600000.0
2008-03-17 20:29:00,77.328,77.381,77.328,77.369,12800000.0
2008-03-17 20:30:00,77.352,77.366,77.347,77.366,14400000.0
2008-03-17 20:31:00,77.36,77.36,77.291,77.311,14400000.0
2008-03-17 20:32:00,77.324,77.324,77.309,77.318,16000000.0
2008-03-17 20:33:00,77.335,77.364,77.335,77.364,15400000.0
2008-03-17 20:34:00,77.386,77.4,77.383,77.4,16000000.0
2008-03-17 20:35:00,77.398,77.422,77.398,77.421,9600000.0
2008-03-17 20:36:00,77.458,77.469,77.458,77.469,11200000.0
2008-03-17 20:37:00,77.475,77.499,77.475,77.499,17600000.0
2008-03-17 20:38:00,77.496,77.505,77.496,77.503,12800000.0
2008-03-17 20:39:00,77.526,77.541,77.522,77.541,16000000.0
2008-03-17 20:40:00,77.543,77.552,77.538,77.552,12800000.0
2008-03-17 20:41:00,77.564,77.582,77.562,77.582,14400000.0
2008-03-17 20:42:00,77.613,77.642,77.613,77.636,12800000.0
2008-03-17 20:43:00,77.632,77.632,77.609,77.612,17600000.0
2008-03-17 20:44:00,77.608,77.61,77.603,77.603,11200000.0
2008-03-17 20:45:00,77.607,77.643,77.605,77.626,11200000.0
2008-03-17 20:46:00,77.626,77.626,77.59,77.59,12800000.0
2008-03-17 20:47:00,77.554,77.554,77.482,77.53,11200000.0
2008-03-17 20:48:00,77.545,77.556,77.537,77.54,12800000.0
2008-03-17 20:49:00,77.549,77.549,77.541,77.541,11200000.0
2008-03-17 20:50:00,77.55,77.56,77.55,77.56,12800000.0
2008-03-17 20:51:00,77.547,77.553,77.534,77.553,11200000.0
2008-03-17 20:52:00,77.553,77.553,77.547,77.547,11200000.0
2008-03-17 20:53:00,77.534,77.57,77.534,77.547,12800000.0
2008-03-17 20:54:00,77.544,77.545,77.527,77.527,11200000.0
2008-03-17 20:55:00,77.519,77.541,77.519,77.521,12800000.0
2008-03-17 20:56:00,77.516,77.559,77.516,77.559,12800000.0
2008-03-17 20:57:00,77.569,77.596,77.569,77.596,11200000.0
2008-03-17 20:58:00,77.606,77.617,77.603,77.604,17000000.0
2008-03-17 20:59:00,77.563,77.563,77.469,77.469,12800000.0
2008-03-17 21:00:00,77.5,77.5,77.469,77.475,12800000.0
2008-03-17 21:01:00,77.505,77.521,77.492,77.521,12800000.0
2008-03-17 21:02:00,77.511,77.567,77.511,77.567,11200000.0
2008-03-17 21:03:00,77.551,77.57,77.544,77.57,12800000.0
2008-03-17 21:04:00,77.598,77.616,77.598,77.609,11200000.0
2008-03-17 21:05:00,77.63,77.697,77.63,77.697,14800000.0
2008-03-17 21:06:00,77.747,77.864,77.747,77.827,17600000.0
2008-03-17 21:07:00,77.738,77.74,77.713,77.74,12800000.0
2008-03-17 21:08:00,77.733,77.782,77.733,77.782,13200000.0
2008-03-17 21:09:00,77.775,77.776,77.765,77.769,12800000.0
2008-03-17 21:10:00,77.761,77.777,77.759,77.776,12800000.0
2008-03-17 21:11:00,77.776,77.782,77.766,77.778,13200000.0
2008-03-17 21:12:00,77.784,77.784,77.745,77.747,12800000.0
2008-03-17 21:13:00,77.755,77.823,77.755,77.823,12800000.0
2008-03-17 21:14:00,77.816,77.823,77.802,77.823,17600000.0
2008-03-17 21:15:00,77.829,77.833,77.818,77.829,18000000.0
2008-03-17 21:16:00,77.839,77.839,77.819,77.819,12800000.0
2008-03-17 21:17:00,77.824,77.826,77.807,77.807,12800000.0
2008-03-17 21:18:00,77.774,77.786,77.758,77.786,13200000.0
2008-03-17 21:19:00,77.781,77.798,77.775,77.775,12800000.0
2008-03-17 21:20:00,77.786,77.826,77.786,77.826,12800000.0
2008-03-17 21:21:00,77.83,77.83,77.819,77.819,12800000.0
2008-03-17 21:22:00,77.819,77.828,77.807,77.807,12800000.0
2008-03-17 21:23:00,77.785,77.812,77.785,77.812,13200000.0
2008-03-17 21:24:00,77.845,77.877,77.845,77.876,12800000.0
2008-03-17 21:25:00,77.903,77.958,77.903,77.958,11200000.0
2008-03-17 21:26:00,77.96,77.977,77.96,77.972,17600000.0
2008-03-17 21:27:00,77.98,77.98,77.966,77.971,11200000.0
2008-03-17 21:28:00,77.964,77.975,77.96,77.975,12800000.0
2008-03-17 21:29:00,77.945,77.975,77.945,77.948,12800000.0
2008-03-17 21:30:00,77.972,77.986,77.972,77.985,11200000.0
2008-03-17 21:31:00,77.998,78.012,77.991,78.008,11200000.0
2008-03-17 21:32:00,78.0,78.0,77.991,77.997,11200000.0
2008-03-17 21:33:00,77.996,78.013,77.996,78.012,11200000.0
2008-03-17 21:34:00,78.034,78.077,78.034,78.077,10000000.0
2008-03-17 21:35:00,78.095,78.148,78.095,78.148,11200000.0
2008-03-17 21:36:00,78.101,78.128,78.101,78.121,17600000.0
2008-03-17 21:37:00,78.126,78.139,78.113,78.12,12800000.0
2008-03-17 21:38:00,78.123,78.134,78.121,78.13,12800000.0
2008-03-17 21:39:00,78.135,78.137,78.128,78.129,16000000.0
2008-03-17 21:40:00,78.132,78.141,78.132,78.137,16000000.0
2008-03-17 21:41:00,78.139,78.139,78.121,78.125,14400000.0
2008-03-17 21:42:00,78.121,78.124,78.112,78.124,9600000.0
2008-03-17 21:43:00,78.113,78.121,78.113,78.119,18000000.0
2008-03-17 21:44:00,78.112,78.126,78.105,78.114,17600000.0
2008-03-17 21:45:00,78.13,78.13,78.105,78.105,14400000.0
2008-03-17 21:46:00,78.102,78.102,78.051,78.062,12800000.0
2008-03-17 21:47:00,78.054,78.054,78.014,78.014,11200000.0
2008-03-17 21:48:00,78.016,78.016,77.944,77.944,17600000.0
2008-03-17 21:49:00,77.939,77.979,77.928,77.979,14400000.0
2008-03-17 21:50:00,77.973,77.973,77.96,77.966,11200000.0
2008-03-17 21:51:00,77.979,77.98,77.858,77.937,12800000.0
2008-03-17 21:52:00,77.919,77.919,77.885,77.885,11200000.0
2008-03-17 21:53:00,77.898,77.898,77.855,77.855,18000000.0
2008-03-17 21:54:00,77.865,77.874,77.859,77.874,14400000.0
2008-03-17 21:55:00,77.891,77.91,77.891,77.91,8000000.0
2008-03-17 21:56:00,77.932,77.939,77.918,77.918,12800000.0
2008-03-17 21:57:00,77.882,77.885,77.865,77.865,8000000.0
2008-03-17 21:58:00,77.827,77.827,77.754,77.754,6400000.0
2008-03-17 21:59:00,77.712,77.727,77.7,77.719,14400000.0
2008-03-17 22:00:00,77.723,77.726,77.702,77.717,12800000.0
2008-03-17 22:01:00,77.718,77.72,77.708,77.712,15800000.0
2008-03-17 22:02:00,77.695,77.695,77.683,77.686,12800000.0
2008-03-17 22:03:00,77.667,77.667,77.641,77.646,11200000.0
2008-03-17 22:04:00,77.645,77.645,77.565,77.565,11200000.0
2008-03-17 22:05:00,77.628,77.656,77.628,77.656,12800000.0
2008-03-17 22:06:00,77.681,77.703,77.681,77.703,17600000.0
2008-03-17 22:07:00,77.732,77.732,77.715,77.727,12800000.0
2008-03-17 22:08:00,77.736,77.736,77.727,77.734,11200000.0
2008-03-17 22:09:00,77.719,77.742,77.719,77.737,11200000.0
2008-03-17 22:10:00,77.72,77.722,77.706,77.706,17600000.0
2008-03-17 22:11:00,77.694,77.711,77.691,77.709,17000000.0
2008-03-17 22:12:00,77.663,77.673,77.648,77.658,11200000.0
2008-03-17 22:13:00,77.724,77.733,77.724,77.725,12800000.0
2008-03-17 22:14:00,77.715,77.716,77.706,77.706,16000000.0
2008-03-17 22:15:00,77.711,77.714,77.702,77.703,15400000.0
2008-03-17 22:16:00,77.705,77.705,77.694,77.697,12200000.0
2008-03-17 22:17:00,77.696,77.705,77.694,77.701,11200000.0
2008-03-17 22:18:00,77.707,77.732,77.704,77.732,12800000.0
2008-03-17 22:19:00,77.736,77.741,77.704,77.704,14400000.0
2008-03-17 22:20:00,77.698,77.708,77.694,77.696,11200000.0
2008-03-17 22:21:00,77.681,77.681,77.663,77.676,12800000.0
2008-03-17 22:22:00,77.672,77.685,77.672,77.673,10600000.0
2008-03-17 22:23:00,77.67,77.687,77.67,77.683,13200000.0
2008-03-17 22:24:00,77.679,77.688,77.679,77.681,13200000.0
2008-03-17 22:25:00,77.693,77.701,77.685,77.701,9600000.0
2008-03-17 22:26:00,77.706,77.708,77.696,77.708,11200000.0
2008-03-17 22:27:00,77.702,77.718,77.7,77.701,16000000.0
2008-03-17 22:28:00,77.709,77.716,77.7,77.7,17600000.0
2008-03-17 22:29:00,77.713,77.739,77.713,77.739,12800000.0
2008-03-17 22:30:00,77.743,77.743,77.733,77.738,12800000.0
2008-03-17 22:31:00,77.753,77.753,77.74,77.742,11200000.0
2008-03-17 22:32:00,77.738,77.744,77.736,77.736,12800000.0
2008-03-17 22:33:00,77.746,77.746,77.716,77.716,12800000.0
2008-03-17 22:34:00,77.714,77.73,77.713,77.729,12800000.0
2008-03-17 22:35:00,77.735,77.748,77.733,77.748,12800000.0
2008-03-17 22:36:00,77.737,77.739,77.726,77.731,12800000.0
2008-03-17 22:37:00,77.74,77.74,77.732,77.74,11200000.0
2008-03-17 22:38:00,77.754,77.754,77.727,77.729,17600000.0
2008-03-17 22:39:00,77.725,77.727,77.724,77.724,11200000.0
2008-03-17 22:40:00,77.721,77.729,77.716,77.716,16000000.0
2008-03-17 22:41:00,77.723,77.736,77.723,77.734,12800000.0
2008-03-17 22:42:00,77.73,77.756,77.726,77.756,11200000.0
2008-03-17 22:43:00,77.766,77.797,77.766,77.797,11200000.0
2008-03-17 22:44:00,77.812,77.831,77.808,77.831,16000000.0
2008-03-17 22:45:00,77.865,77.921,77.865,77.921,14400000.0
2008-03-17 22:46:00,77.919,77.922,77.906,77.906,12200000.0
2008-03-17 22:47:00,77.887,77.894,77.886,77.894,12800000.0
2008-03-17 22:48:00,77.913,77.913,77.886,77.886,12800000.0
2008-03-17 22:49:00,77.891,77.896,77.884,77.896,11200000.0
2008-03-17 22:50:00,77.897,77.897,77.881,77.881,11200000.0
2008-03-17 22:51:00,77.891,77.964,77.891,77.964,12800000.0
2008-03-17 22:52:00,77.952,77.96,77.919,77.932,14800000.0
2008-03-17 22:53:00,77.896,77.896,77.887,77.896,11200000.0
2008-03-17 22:54:00,77.898,77.906,77.888,77.906,11200000.0
2008-03-17 22:55:00,77.893,77.908,77.891,77.893,13200000.0
2008-03-17 22:56:00,77.878,77.901,77.871,77.901,12800000.0
2008-03-17 22:57:00,77.908,77.953,77.908,77.952,11200000.0
2008-03-17 22:58:00,77.951,77.951,77.935,77.939,14400000.0
2008-03-17 22:59:00,77.943,77.946,77.926,77.938,11200000.0
2008-03-17 23:00:00,77.929,77.941,77.926,77.934,12800000.0
2008-03-17 23:01:00,77.945,77.954,77.945,77.946,12800000.0
2008-03-17 23:02:00,77.957,77.982,77.957,77.982,13200000.0
2008-03-17 23:03:00,77.982,77.982,77.951,77.956,12800000.0
2008-03-17 23:04:00,77.965,77.974,77.965,77.97,11200000.0
2008-03-17 23:05:00,77.97,77.982,77.954,77.982,11200000.0
2008-03-17 23:06:00,77.984,77.991,77.973,77.984,17000000.0
2008-03-17 23:07:00,77.963,77.99,77.963,77.975,11200000.0
2008-03-17 23:08:00,77.939,77.956,77.939,77.955,11200000.0
2008-03-17 23:09:00,77.935,77.935,77.914,77.914,9000000.0
2008-03-17 23:10:00,77.925,77.936,77.919,77.919,11200000.0
2008-03-17 23:11:00,77.929,77.936,77.911,77.911,12800000.0
2008-03-17 23:12:00,77.866,77.866,77.841,77.843,14400000.0
2008-03-17 23:13:00,77.834,77.848,77.829,77.829,14400000.0
2008-03-17 23:14:00,77.833,77.833,77.826,77.826,17600000.0
2008-03-17 23:15:00,77.819,77.823,77.813,77.817,12800000.0
2008-03-17 23:16:00,77.811,77.855,77.804,77.855,12800000.0
2008-03-17 23:17:00,77.873,77.883,77.859,77.88,17600000.0
2008-03-17 23:18:00,77.882,77.899,77.882,77.899,11200000.0
2008-03-17 23:19:00,77.883,77.883,77.861,77.861,12800000.0
2008-03-17 23:20:00,77.854,77.892,77.839,77.891,12800000.0
2008-03-17 23:21:00,77.909,77.909,77.872,77.872,12200000.0
2008-03-17 23:22:00,77.876,77.887,77.876,77.881,12200000.0
2008-03-17 23:23:00,77.863,77.868,77.845,77.845,12800000.0
2008-03-17 23:24:00,77.833,77.836,77.831,77.831,13200000.0
2008-03-17 23:25:00,77.847,77.87,77.769,77.87,11200000.0
2008-03-17 23:26:00,77.877,77.892,77.855,77.892,16000000.0
2008-03-17 23:27:00,77.913,77.913,77.854,77.854,16000000.0
2008-03-17 23:28:00,77.906,77.915,77.9,77.915,12800000.0
2008-03-17 23:29:00,77.886,77.908,77.886,77.902,11200000.0
2008-03-17 23:30:00,77.904,77.904,77.897,77.898,13200000.0
2008-03-17 23:31:00,77.902,77.903,77.897,77.899,11200000.0
2008-03-17 23:32:00,77.893,77.897,77.882,77.893,17600000.0
2008-03-17 23:33:00,77.904,77.924,77.904,77.924,14400000.0
2008-03-17 23:34:00,77.941,77.968,77.941,77.966,14400000.0
2008-03-17 23:35:00,77.972,78.016,77.972,78.016,12800000.0
2008-03-17 23:36:00,78.005,78.009,78.0,78.008,12800000.0
2008-03-17 23:37:00,78.005,78.01,77.991,77.991,16000000.0
2008-03-17 23:38:00,78.002,78.012,77.998,78.012,11200000.0
2008-03-17 23:39:00,77.994,77.994,77.888,77.974,11200000.0
2008-03-17 23:40:00,77.956,77.956,77.923,77.925,12800000.0
2008-03-17 23:41:00,77.934,77.934,77.923,77.926,12800000.0
2008-03-17 23:42:00,77.921,77.921,77.903,77.903,14400000.0
2008-03-17 23:43:00,77.837,77.841,77.831,77.841,11200000.0
2008-03-17 23:44:00,77.851,77.851,77.82,77.82,12800000.0
2008-03-17 23:45:00,77.797,77.808,77.793,77.808,16000000.0
2008-03-17 23:46:00,77.794,77.794,77.759,77.762,11200000.0
2008-03-17 23:47:00,77.752,77.763,77.743,77.743,12800000.0
2008-03-17 23:48:00,77.74,77.752,77.738,77.738,12800000.0
2008-03-17 23:49:00,77.724,77.724,77.64,77.64,11200000.0
2008-03-17 23:50:00,77.646,77.657,77.645,77.657,11200000.0
2008-03-17 23:51:00,77.583,77.68,77.583,77.68,11200000.0
2008-03-17 23:52:00,77.68,77.692,77.669,77.669,14400000.0
2008-03-17 23:53:00,77.65,77.655,77.643,77.643,14400000.0
2008-03-17 23:54:00,77.612,77.623,77.585,77.611,11200000.0
2008-03-17 23:55:00,77.656,77.669,77.656,77.665,12800000.0
2008-03-17 23:56:00,77.659,77.688,77.659,77.688,12800000.0
2008-03-17 23:57:00,77.68,77.698,77.68,77.698,12800000.0
2008-03-17 23:58:00,77.715,77.718,77.709,77.718,11200000.0
2008-03-17 23:59:00,77.713,77.738,77.713,77.733,14400000.0
2008-03-18 00:00:00,77.746,77.777,77.746,77.777,12800000.0
2008-03-18 00:01:00,77.809,77.83,77.809,77.816,11200000.0
2008-03-18 00:02:00,77.825,77.851,77.825,77.851,12800000.0
2008-03-18 00:03:00,77.854,77.854,77.818,77.818,11200000.0
2008-03-18 00:04:00,77.815,77.836,77.807,77.836,14400000.0
2008-03-18 00:05:00,77.829,77.875,77.829,77.875,12800000.0
2008-03-18 00:06:00,77.901,77.92,77.895,77.915,10600000.0
2008-03-18 00:07:00,77.924,77.931,77.917,77.93,12800000.0
2008-03-18 00:08:00,77.927,77.927,77.919,77.919,12800000.0
2008-03-18 00:09:00,77.903,77.903,77.85,77.863,12800000.0
2008-03-18 00:10:00,77.876,77.876,77.858,77.871,12800000.0
2008-03-18 00:11:00,77.876,77.888,77.876,77.885,11200000.0
2008-03-18 00:12:00,77.863,77.863,77.848,77.848,11200000.0
2008-03-18 00:13:00,77.854,77.856,77.849,77.856,17600000.0
2008-03-18 00:14:00,77.854,77.86,77.853,77.86,11200000.0
2008-03-18 00:15:00,77.857,77.857,77.837,77.837,8000000.0
2008-03-18 00:16:00,77.833,77.837,77.811,77.811,11600000.0
2008-03-18 00:17:00,77.794,77.812,77.794,77.812,12800000.0
2008-03-18 00:18:00,77.835,77.849,77.835,77.849,11200000.0
2008-03-18 00:19:00,77.874,77.891,77.874,77.891,11200000.0
2008-03-18 00:20:00,77.898,77.898,77.829,77.885,14400000.0
2008-03-18 00:21:00,77.877,77.888,77.877,77.887,11200000.0
2008-03-18 00:22:00,77.887,77.898,77.887,77.894,17600000.0
2008-03-18 00:23:00,77.898,77.901,77.892,77.895,12800000.0
2008-03-18 00:24:00,77.919,77.928,77.898,77.898,17600000.0
2008-03-18 00:25:00,77.893,77.903,77.888,77.9,11200000.0
2008-03-18 00:26:00,77.915,77.967,77.915,77.967,10600000.0
2008-03-18 00:27:00,77.99,78.002,77.99,77.994,12800000.0
2008-03-18 00:28:00,77.991,77.996,77.987,77.993,12800000.0
2008-03-18 00:29:00,77.995,77.995,77.985,77.995,14400000.0
2008-03-18 00:30:00,77.985,77.985,77.899,77.899,12800000.0
2008-03-18 00:31:00,77.878,77.883,77.86,77.86,14400000.0
2008-03-18 00:32:00,77.863,77.911,77.863,77.911,13800000.0
2008-03-18 00:33:00,77.908,77.908,77.884,77.905,11200000.0
2008-03-18 00:34:00,77.903,77.911,77.903,77.909,17600000.0
2008-03-18 00:35:00,77.899,77.9,77.884,77.9,11200000.0
2008-03-18 00:36:00,77.916,77.925,77.913,77.913,12800000.0
2008-03-18 00:37:00,77.936,77.951,77.936,77.951,11200000.0
2008-03-18 00:38:00,77.959,77.959,77.945,77.959,14400000.0
2008-03-18 00:39:00,77.947,77.947,77.934,77.934,11200000.0
2008-03-18 00:40:00,77.937,77.951,77.937,77.946,12800000.0
2008-03-18 00:41:00,77.836,77.905,77.836,77.888,11200000.0
2008-03-18 00:42:00,77.937,77.937,77.907,77.911,11200000.0
2008-03-18 00:43:00,77.911,77.927,77.911,77.927,12800000.0
2008-03-18 00:44:00,77.925,77.983,77.925,77.983,17600000.0
2008-03-18 00:45:00,77.979,77.996,77.979,77.996,16000000.0
2008-03-18 00:46:00,77.998,77.998,77.991,77.997,16000000.0
2008-03-18 00:47:00,77.993,78.034,77.992,78.034,11200000.0
2008-03-18 00:48:00,78.059,78.061,78.051,78.051,10600000.0
2008-03-18 00:49:00,78.054,78.055,78.044,78.044,8000000.0
2008-03-18 00:50:00,78.011,78.011,77.95,77.95,10600000.0
2008-03-18 00:51:00,77.943,77.969,77.932,77.969,11200000.0
2008-03-18 00:52:00,77.976,77.984,77.971,77.971,14400000.0
2008-03-18 00:53:00,77.981,77.981,77.954,77.955,16000000.0
2008-03-18 00:54:00,77.924,77.924,77.853,77.856,16000000.0
2008-03-18 00:55:00,77.962,77.962,77.942,77.944,11200000.0
2008-03-18 00:56:00,77.949,77.949,77.913,77.929,14800000.0
2008-03-18 00:57:00,77.921,77.921,77.899,77.899,17600000.0
2008-03-18 00:58:00,77.903,77.916,77.903,77.91,10600000.0
2008-03-18 00:59:00,77.925,77.932,77.921,77.928,12800000.0
2008-03-18 01:00:00,77.924,77.924,77.917,77.917,3200000.0
2008-03-18 01:01:00,77.92,77.922,77.91,77.92,17600000.0
2008-03-18 01:02:00,77.909,77.909,77.888,77.899,11200000.0
2008-03-18 01:03:00,77.902,77.915,77.895,77.895,11200000.0
2008-03-18 01:04:00,77.895,77.895,77.891,77.895,11200000.0
2008-03-18 01:05:00,77.89,77.904,77.89,77.891,13200000.0
2008-03-18 01:06:00,77.883,77.888,77.876,77.881,11200000.0
2008-03-18 01:07:00,77.878,77.878,77.861,77.861,10600000.0
2008-03-18 01:08:00,77.867,77.875,77.856,77.875,11200000.0
2008-03-18 01:09:00,77.871,77.872,77.851,77.866,12800000.0
2008-03-18 01:10:00,77.876,77.876,77.865,77.866,17600000.0
2008-03-18 01:11:00,77.784,77.907,77.784,77.907,11200000.0
2008-03-18 01:12:00,77.917,77.966,77.917,77.966,12800000.0
2008-03-18 01:13:00,77.983,77.998,77.978,77.998,11200000.0
2008-03-18 01:14:00,77.989,77.989,77.972,77.976,11200000.0
2008-03-18 01:15:00,77.971,77.98,77.97,77.98,11200000.0
2008-03-18 01:16:00,77.971,77.991,77.971,77.986,11200000.0
2008-03-18 01:17:00,78.009,78.018,78.0,78.018,11200000.0
2008-03-18 01:18:00,78.02,78.02,78.003,78.003,11200000.0
2008-03-18 01:19:00,78.004,78.02,78.004,78.02,16000000.0
2008-03-18 01:20:00,78.016,78.016,77.986,77.986,16800000.0
2008-03-18 01:21:00,77.983,77.989,77.981,77.985,11200000.0
2008-03-18 01:22:00,77.98,78.012,77.98,78.012,12800000.0
2008-03-18 01:23:00,77.925,77.968,77.922,77.962,12800000.0
2008-03-18 01:24:00,77.975,77.975,77.918,77.918,12800000.0
2008-03-18 01:25:00,78.028,78.036,78.026,78.03,14400000.0
2008-03-18 01:26:00,77.95,77.997,77.944,77.993,11200000.0
2008-03-18 01:27:00,78.047,78.055,78.045,78.055,11200000.0
2008-03-18 01:28:00,78.052,78.058,78.042,78.05,18000000.0
2008-03-18 01:29:00,78.054,78.058,78.048,78.048,12800000.0
2008-03-18 01:30:00,78.044,78.044,78.021,78.022,11200000.0
2008-03-18 01:31:00,78.004,78.017,77.986,78.008,12800000.0
2008-03-18 01:32:00,78.024,78.026,78.017,78.018,11200000.0
2008-03-18 01:33:00,78.015,78.024,78.003,78.003,12800000.0
2008-03-18 01:34:00,77.984,77.996,77.983,77.983,17600000.0
2008-03-18 01:35:00,77.98,77.98,77.941,77.941,11200000.0
2008-03-18 01:36:00,77.952,77.982,77.952,77.979,13200000.0
2008-03-18 01:37:00,77.968,77.968,77.943,77.956,14400000.0
2008-03-18 01:38:00,77.96,77.96,77.938,77.945,17600000.0
2008-03-18 01:39:00,77.893,77.897,77.762,77.897,12800000.0
2008-03-18 01:40:00,77.947,77.947,77.932,77.932,12800000.0
2008-03-18 01:41:00,77.93,77.93,77.894,77.894,12800000.0
2008-03-18 01:42:00,77.915,77.918,77.896,77.896,11200000.0
2008-03-18 01:43:00,77.885,77.897,77.885,77.887,11200000.0
2008-03-18 01:44:00,77.878,77.885,77.873,77.876,11200000.0
2008-03-18 01:45:00,77.765,77.77,77.765,77.77,10600000.0
2008-03-18 01:46:00,77.86,77.872,77.86,77.872,11200000.0
2008-03-18 01:47:00,77.887,77.887,77.861,77.872,17600000.0
2008-03-18 01:48:00,77.883,77.905,77.881,77.905,12800000.0
2008-03-18 01:49:00,77.895,77.895,77.862,77.862,16000000.0
2008-03-18 01:50:00,77.818,77.818,77.786,77.795,15400000.0
2008-03-18 01:51:00,77.808,77.813,77.789,77.813,17000000.0
2008-03-18 01:52:00,77.814,77.829,77.814,77.829,12800000.0
2008-03-18 01:53:00,77.839,77.839,77.815,77.833,14400000.0
2008-03-18 01:54:00,77.823,77.824,77.806,77.809,12800000.0
2008-03-18 01:55:00,77.781,77.781,77.768,77.77,11200000.0
2008-03-18 01:56:00,77.765,77.765,77.733,77.735,16000000.0
2008-03-18 01:57:00,77.732,77.732,77.707,77.707,11200000.0
2008-03-18 01:58:00,77.715,77.715,77.7,77.713,17600000.0
2008-03-18 01:59:00,77.706,77.709,77.697,77.709,12800000.0
2008-03-18 02:00:00,77.714,77.717,77.702,77.717,16000000.0
2008-03-18 02:01:00,77.73,77.744,77.73,77.74,11200000.0
2008-03-18 02:02:00,77.751,77.768,77.751,77.768,19200000.0
2008-03-18 02:03:00,77.757,77.757,77.735,77.735,12800000.0
2008-03-18 02:04:00,77.724,77.731,77.712,77.731,14400000.0
2008-03-18 02:05:00,77.734,77.743,77.732,77.742,12800000.0
2008-03-18 02:06:00,77.755,77.783,77.755,77.783,7400000.0
2008-03-18 02:07:00,77.797,77.802,77.794,77.795,20800000.0
2008-03-18 02:08:00,77.809,77.821,77.805,77.808,17600000.0
2008-03-18 02:09:00,77.805,77.806,77.798,77.798,14800000.0
2008-03-18 02:10:00,77.783,77.794,77.783,77.788,12800000.0
2008-03-18 02:11:00,77.795,77.843,77.795,77.843,12800000.0
2008-03-18 02:12:00,77.832,77.836,77.808,77.824,12800000.0
2008-03-18 02:13:00,77.828,77.854,77.828,77.845,16000000.0
2008-03-18 02:14:00,77.865,77.865,77.854,77.86,12800000.0
2008-03-18 02:15:00,77.841,77.841,77.819,77.831,12800000.0
2008-03-18 02:16:00,77.822,77.837,77.817,77.823,17600000.0
2008-03-18 02:17:00,77.806,77.806,77.798,77.8,11200000.0
2008-03-18 02:18:00,77.779,77.779,77.74,77.765,12800000.0
2008-03-18 02:19:00,77.776,77.776,77.759,77.768,11200000.0
2008-03-18 02:20:00,77.765,77.788,77.765,77.788,14800000.0
2008-03-18 02:21:00,77.785,77.785,77.76,77.763,17600000.0
2008-03-18 02:22:00,77.755,77.763,77.755,77.762,12800000.0
2008-03-18 02:23:00,77.749,77.772,77.749,77.772,11200000.0
2008-03-18 02:24:00,77.783,77.804,77.783,77.804,11200000.0
2008-03-18 02:25:00,77.813,77.828,77.813,77.828,24000000.0
2008-03-18 02:26:00,77.82,77.83,77.82,77.821,11200000.0
2008-03-18 02:27:00,77.827,77.827,77.808,77.808,12800000.0
2008-03-18 02:28:00,77.782,77.782,77.718,77.723,11200000.0
2008-03-18 02:29:00,77.71,77.72,77.706,77.72,10600000.0
2008-03-18 02:30:00,77.711,77.719,77.71,77.71,16000000.0
2008-03-18 02:31:00,77.716,77.716,77.687,77.687,14400000.0
2008-03-18 02:32:00,77.695,77.706,77.689,77.705,16000000.0
2008-03-18 02:33:00,77.675,77.675,77.625,77.625,11200000.0
2008-03-18 02:34:00,77.582,77.582,77.548,77.56,11200000.0
2008-03-18 02:35:00,77.559,77.559,77.524,77.524,12800000.0
2008-03-18 02:36:00,77.519,77.519,77.502,77.502,16400000.0
2008-03-18 02:37:00,77.488,77.488,77.436,77.445,12800000.0
2008-03-18 02:38:00,77.449,77.466,77.449,77.462,11200000.0
2008-03-18 02:39:00,77.477,77.477,77.46,77.46,11200000.0
2008-03-18 02:40:00,77.469,77.469,77.447,77.447,11200000.0
2008-03-18 02:41:00,77.423,77.425,77.403,77.409,12800000.0
2008-03-18 02:42:00,77.371,77.371,77.313,77.314,12800000.0
2008-03-18 02:43:00,77.308,77.355,77.308,77.355,25600000.0
2008-03-18 02:44:00,77.343,77.344,77.324,77.324,17600000.0
2008-03-18 02:45:00,77.34,77.4,77.34,77.4,16000000.0
2008-03-18 02:46:00,77.424,77.434,77.424,77.428,17600000.0
2008-03-18 02:47:00,77.412,77.412,77.385,77.398,16000000.0
2008-03-18 02:48:00,77.372,77.453,77.37,77.453,11200000.0
2008-03-18 02:49:00,77.457,77.457,77.441,77.441,16000000.0
2008-03-18 02:50:00,77.432,77.434,77.428,77.434,15400000.0
2008-03-18 02:51:00,77.44,77.468,77.44,77.468,16000000.0
2008-03-18 02:52:00,77.481,77.499,77.478,77.499,11200000.0
2008-03-18 02:53:00,77.501,77.527,77.45,77.527,12800000.0
2008-03-18 02:54:00,77.543,77.556,77.543,77.551,12800000.0
2008-03-18 02:55:00,77.538,77.546,77.532,77.542,12800000.0
2008-03-18 02:56:00,77.537,77.576,77.537,77.576,22400000.0
2008-03-18 02:57:00,77.564,77.564,77.535,77.542,11200000.0
2008-03-18 02:58:00,77.548,77.551,77.539,77.542,17600000.0
2008-03-18 02:59:00,77.546,77.559,77.546,77.559,16000000.0
2008-03-18 03:00:00,77.575,77.576,77.564,77.569,11600000.0
2008-03-18 03:01:00,77.587,77.589,77.583,77.589,12800000.0
2008-03-18 03:02:00,77.593,77.593,77.584,77.59,12800000.0
2008-03-18 03:03:00,77.583,77.597,77.583,77.585,12800000.0
2008-03-18 03:04:00,77.591,77.604,77.568,77.57,28800000.0
2008-03-18 03:05:00,77.563,77.563,77.526,77.526,17600000.0
2008-03-18 03:06:00,77.544,77.592,77.544,77.586,17600000.0
2008-03-18 03:07:00,77.587,77.606,77.575,77.575,11200000.0
2008-03-18 03:08:00,77.581,77.581,77.548,77.574,17600000.0
2008-03-18 03:09:00,77.589,77.609,77.589,77.604,14400000.0
2008-03-18 03:10:00,77.594,77.594,77.585,77.594,16000000.0
2008-03-18 03:11:00,77.602,77.61,77.594,77.607,12800000.0
2008-03-18 03:12:00,77.597,77.601,77.583,77.589,12800000.0
2008-03-18 03:13:00,77.59,77.593,77.582,77.582,13200000.0
2008-03-18 03:14:00,77.583,77.583,77.566,77.571,11200000.0
2008-03-18 03:15:00,77.561,77.577,77.55,77.569,17600000.0
2008-03-18 03:16:00,77.595,77.616,77.588,77.588,11200000.0
2008-03-18 03:17:00,77.605,77.605,77.583,77.583,12800000.0
2008-03-18 03:18:00,77.58,77.583,77.569,77.58,12800000.0
2008-03-18 03:19:00,77.577,77.577,77.556,77.556,16000000.0
2008-03-18 03:20:00,77.552,77.554,77.543,77.543,9600000.0
2008-03-18 03:21:00,77.545,77.553,77.542,77.553,11200000.0
2008-03-18 03:22:00,77.542,77.544,77.535,77.541,12800000.0
2008-03-18 03:23:00,77.528,77.532,77.521,77.522,17600000.0
2008-03-18 03:24:00,77.513,77.522,77.509,77.519,11200000.0
2008-03-18 03:25:00,77.513,77.513,77.484,77.487,19200000.0
2008-03-18 03:26:00,77.497,77.51,77.493,77.51,12800000.0
2008-03-18 03:27:00,77.506,77.514,77.499,77.51,12800000.0
2008-03-18 03:28:00,77.525,77.533,77.525,77.529,11200000.0
2008-03-18 03:29:00,77.538,77.541,77.514,77.514,11200000.0
2008-03-18 03:30:00,77.535,77.536,77.523,77.536,12800000.0
2008-03-18 03:31:00,77.514,77.516,77.507,77.507,31400000.0
2008-03-18 03:32:00,77.509,77.511,77.499,77.499,17000000.0
2008-03-18 03:33:00,77.488,77.5,77.488,77.489,12800000.0
2008-03-18 03:34:00,77.495,77.495,77.482,77.49,12800000.0
2008-03-18 03:35:00,77.517,77.521,77.505,77.521,14400000.0
2008-03-18 03:36:00,77.521,77.528,77.521,77.525,11200000.0
2008-03-18 03:37:00,77.509,77.521,77.493,77.493,17600000.0
2008-03-18 03:38:00,77.492,77.497,77.489,77.497,12800000.0
2008-03-18 03:39:00,77.485,77.485,77.479,77.48,17600000.0
2008-03-18 03:40:00,77.489,77.501,77.489,77.495,12200000.0
2008-03-18 03:41:00,77.5,77.517,77.5,77.512,12200000.0
2008-03-18 03:42:00,77.502,77.523,77.502,77.509,17600000.0
2008-03-18 03:43:00,77.512,77.569,77.512,77.569,14400000.0
2008-03-18 03:44:00,77.585,77.604,77.584,77.604,28800000.0
2008-03-18 03:45:00,77.622,77.643,77.622,77.636,14400000.0
2008-03-18 03:46:00,77.642,77.642,77.631,77.631,12800000.0
2008-03-18 03:47:00,77.597,77.597,77.571,77.571,12800000.0
2008-03-18 03:48:00,77.582,77.589,77.577,77.583,16400000.0
2008-03-18 03:49:00,77.601,77.629,77.594,77.629,12800000.0
2008-03-18 03:50:00,77.632,77.641,77.63,77.64,12800000.0
2008-03-18 03:51:00,77.643,77.651,77.634,77.645,12800000.0
2008-03-18 03:52:00,77.673,77.684,77.67,77.67,12800000.0
2008-03-18 03:53:00,77.685,77.714,77.685,77.713,11200000.0
2008-03-18 03:54:00,77.706,77.706,77.662,77.662,11200000.0
2008-03-18 03:55:00,77.654,77.666,77.647,77.647,10600000.0
2008-03-18 03:56:00,77.655,77.674,77.655,77.663,12800000.0
2008-03-18 03:57:00,77.654,77.654,77.615,77.648,11200000.0
2008-03-18 03:58:00,77.662,77.669,77.661,77.662,12800000.0
2008-03-18 03:59:00,77.662,77.68,77.662,77.676,17600000.0
2008-03-18 04:00:00,77.706,77.732,77.706,77.732,9600000.0
2008-03-18 04:01:00,77.727,77.727,77.696,77.715,11200000.0
2008-03-18 04:02:00,77.71,77.71,77.69,77.697,12200000.0
2008-03-18 04:03:00,77.586,77.697,77.586,77.697,11200000.0
2008-03-18 04:04:00,77.721,77.721,77.691,77.691,9600000.0
2008-03-18 04:05:00,77.694,77.698,77.67,77.689,14400000.0
2008-03-18 04:06:00,77.707,77.707,77.699,77.699,9600000.0
2008-03-18 04:07:00,77.71,77.761,77.71,77.761,12800000.0
2008-03-18 04:08:00,77.765,77.765,77.748,77.76,12800000.0
2008-03-18 04:09:00,77.756,77.758,77.747,77.747,11200000.0
2008-03-18 04:10:00,77.752,77.776,77.752,77.776,16000000.0
2008-03-18 04:11:00,77.783,77.799,77.782,77.799,8000000.0
2008-03-18 04:12:00,77.78,77.815,77.78,77.815,12800000.0
2008-03-18 04:13:00,77.827,77.83,77.813,77.813,17600000.0
2008-03-18 04:14:00,77.765,77.781,77.746,77.755,10600000.0
2008-03-18 04:15:00,77.822,77.822,77.811,77.811,16000000.0
2008-03-18 04:16:00,77.8,77.8,77.789,77.799,14400000.0
2008-03-18 04:17:00,77.798,77.798,77.789,77.79,17600000.0
2008-03-18 04:18:00,77.78,77.785,77.775,77.775,12800000.0
2008-03-18 04:19:00,77.747,77.766,77.741,77.766,35600000.0
2008-03-18 04:20:00,77.774,77.792,77.774,77.777,8000000.0
2008-03-18 04:21:00,77.763,77.763,77.738,77.738,11200000.0
2008-03-18 04:22:00,77.747,77.758,77.736,77.758,12800000.0
2008-03-18 04:23:00,77.775,77.798,77.775,77.793,12800000.0
2008-03-18 04:24:00,77.786,77.801,77.777,77.801,16000000.0
2008-03-18 04:25:00,77.81,77.811,77.805,77.808,16000000.0
2008-03-18 04:26:00,77.788,77.792,77.785,77.792,12800000.0
2008-03-18 04:27:00,77.787,77.808,77.787,77.789,17600000.0
2008-03-18 04:28:00,77.782,77.784,77.765,77.776,12800000.0
2008-03-18 04:29:00,77.801,77.809,77.799,77.807,16000000.0
2008-03-18 04:30:00,77.809,77.809,77.785,77.785,6400000.0
2008-03-18 04:31:00,77.795,77.795,77.779,77.779,12800000.0
2008-03-18 04:32:00,77.79,77.79,77.78,77.79,17600000.0
2008-03-18 04:33:00,77.789,77.789,77.777,77.78,12800000.0
2008-03-18 04:34:00,77.78,77.789,77.778,77.778,14400000.0
2008-03-18 04:35:00,77.786,77.789,77.78,77.78,11200000.0
2008-03-18 04:36:00,77.777,77.777,77.749,77.749,11200000.0
2008-03-18 04:37:00,77.736,77.749,77.731,77.749,12800000.0
2008-03-18 04:38:00,77.752,77.762,77.747,77.747,16000000.0
2008-03-18 04:39:00,77.763,77.763,77.732,77.732,14400000.0
2008-03-18 04:40:00,77.722,77.735,77.722,77.735,12800000.0
2008-03-18 04:41:00,77.756,77.766,77.755,77.758,11200000.0
2008-03-18 04:42:00,77.761,77.766,77.756,77.756,10600000.0
2008-03-18 04:43:00,77.752,77.752,77.717,77.723,17600000.0
2008-03-18 04:44:00,77.738,77.739,77.729,77.729,17600000.0
2008-03-18 04:45:00,77.738,77.749,77.726,77.742,11200000.0
2008-03-18 04:46:00,77.747,77.752,77.742,77.752,12800000.0
2008-03-18 04:47:00,77.755,77.768,77.755,77.768,16000000.0
2008-03-18 04:48:00,77.767,77.771,77.759,77.771,11200000.0
2008-03-18 04:49:00,77.757,77.762,77.755,77.759,12800000.0
2008-03-18 04:50:00,77.766,77.775,77.765,77.766,17600000.0
2008-03-18 04:51:00,77.759,77.769,77.759,77.769,16000000.0
2008-03-18 04:52:00,77.767,77.767,77.746,77.746,12800000.0
2008-03-18 04:53:00,77.746,77.757,77.746,77.751,12800000.0
2008-03-18 04:54:00,77.75,77.752,77.744,77.744,33000000.0
2008-03-18 04:55:00,77.756,77.76,77.751,77.758,11200000.0
2008-03-18 04:56:00,77.768,77.784,77.763,77.775,16400000.0
2008-03-18 04:57:00,77.764,77.775,77.764,77.773,17600000.0
2008-03-18 04:58:00,77.767,77.774,77.759,77.763,14400000.0
2008-03-18 04:59:00,77.763,77.763,77.745,77.761,17000000.0
2008-03-18 05:00:00,77.758,77.776,77.751,77.776,17600000.0
2008-03-18 05:01:00,77.777,77.786,77.76,77.76,14400000.0
2008-03-18 05:02:00,77.749,77.789,77.749,77.789,17600000.0
2008-03-18 05:03:00,77.791,77.791,77.764,77.785,18000000.0
2008-03-18 05:04:00,77.806,77.866,77.806,77.866,12800000.0
2008-03-18 05:05:00,77.873,77.886,77.873,77.88,12800000.0
2008-03-18 05:06:00,77.876,77.876,77.861,77.861,11200000.0
2008-03-18 05:07:00,77.861,77.861,77.845,77.845,11200000.0
2008-03-18 05:08:00,77.844,77.856,77.844,77.856,11600000.0
2008-03-18 05:09:00,77.869,77.869,77.836,77.836,11200000.0
2008-03-18 05:10:00,77.829,77.832,77.801,77.801,12200000.0
2008-03-18 05:11:00,77.832,77.858,77.832,77.85,11200000.0
2008-03-18 05:12:00,77.833,77.843,77.83,77.83,17600000.0
2008-03-18 05:13:00,77.841,77.841,77.811,77.816,11200000.0
2008-03-18 05:14:00,77.825,77.871,77.825,77.868,16000000.0
2008-03-18 05:15:00,77.881,77.881,77.863,77.863,12800000.0
2008-03-18 05:16:00,77.851,77.855,77.84,77.845,16000000.0
2008-03-18 05:17:00,77.843,77.859,77.843,77.844,17600000.0
2008-03-18 05:18:00,77.845,77.857,77.841,77.857,11200000.0
2008-03-18 05:19:00,77.851,77.87,77.851,77.87,17600000.0
2008-03-18 05:20:00,77.868,77.874,77.868,77.87,12800000.0
2008-03-18 05:21:00,77.762,77.783,77.75,77.767,17000000.0
2008-03-18 05:22:00,77.816,77.816,77.755,77.755,25600000.0
2008-03-18 05:23:00,77.871,77.873,77.861,77.87,17600000.0
2008-03-18 05:24:00,77.859,77.859,77.839,77.839,12800000.0
2008-03-18 05:25:00,77.808,77.808,77.777,77.777,12800000.0
2008-03-18 05:26:00,77.77,77.779,77.759,77.779,11200000.0
2008-03-18 05:27:00,77.778,77.807,77.778,77.807,13200000.0
2008-03-18 05:28:00,77.794,77.794,77.783,77.791,11200000.0
2008-03-18 05:29:00,77.808,77.831,77.808,77.831,17600000.0
2008-03-18 05:30:00,77.826,77.85,77.826,77.837,15400000.0
2008-03-18 05:31:00,77.819,77.82,77.807,77.815,11200000.0
2008-03-18 05:32:00,77.82,77.84,77.82,77.84,12800000.0
2008-03-18 05:33:00,77.854,77.856,77.852,77.856,10600000.0
2008-03-18 05:34:00,77.856,77.856,77.83,77.833,16400000.0
2008-03-18 05:35:00,77.816,77.817,77.809,77.809,11200000.0
2008-03-18 05:36:00,77.801,77.809,77.793,77.809,12800000.0
2008-03-18 05:37:00,77.802,77.803,77.793,77.793,12800000.0
2008-03-18 05:38:00,77.8,77.805,77.796,77.798,9600000.0
2008-03-18 05:39:00,77.816,77.824,77.81,77.81,12200000.0
2008-03-18 05:40:00,77.814,77.814,77.797,77.802,10600000.0
2008-03-18 05:41:00,77.682,77.697,77.673,77.693,11200000.0
2008-03-18 05:42:00,77.789,77.79,77.781,77.79,11200000.0
2008-03-18 05:43:00,77.8,77.803,77.791,77.791,17600000.0
2008-03-18 05:44:00,77.797,77.802,77.791,77.801,14400000.0
2008-03-18 05:45:00,77.817,77.85,77.817,77.821,12800000.0
2008-03-18 05:46:00,77.816,77.816,77.798,77.798,12800000.0
2008-03-18 05:47:00,77.818,77.847,77.818,77.847,12800000.0
2008-03-18 05:48:00,77.871,77.88,77.865,77.865,11200000.0
2008-03-18 05:49:00,77.859,77.88,77.855,77.88,12200000.0
2008-03-18 05:50:00,77.891,77.899,77.886,77.893,12800000.0
2008-03-18 05:51:00,77.909,77.911,77.891,77.892,16000000.0
2008-03-18 05:52:00,77.863,77.877,77.863,77.877,16000000.0
2008-03-18 05:53:00,77.885,77.885,77.866,77.868,12200000.0
2008-03-18 05:54:00,77.907,77.929,77.907,77.924,11200000.0
2008-03-18 05:55:00,77.944,77.97,77.944,77.951,16000000.0
2008-03-18 05:56:00,77.939,77.944,77.933,77.933,17600000.0
2008-03-18 05:57:00,77.949,77.97,77.949,77.97,11200000.0
2008-03-18 05:58:00,77.969,77.969,77.95,77.95,11200000.0
2008-03-18 05:59:00,77.953,77.953,77.924,77.924,17600000.0
2008-03-18 06:00:00,77.908,77.929,77.908,77.929,12800000.0
2008-03-18 06:01:00,77.939,77.953,77.939,77.943,12800000.0
2008-03-18 06:02:00,77.956,77.961,77.952,77.952,17600000.0
2008-03-18 06:03:00,77.954,77.958,77.952,77.954,12800000.0
2008-03-18 06:04:00,77.942,77.942,77.91,77.921,12800000.0
2008-03-18 06:05:00,77.922,77.939,77.911,77.939,11200000.0
2008-03-18 06:06:00,77.927,77.961,77.927,77.961,11200000.0
2008-03-18 06:07:00,78.004,78.009,77.997,78.008,11200000.0
2008-03-18 06:08:00,78.004,78.006,77.924,77.924,17000000.0
2008-03-18 06:09:00,78.029,78.043,78.025,78.035,12800000.0
2008-03-18 06:10:00,77.984,77.984,77.97,77.977,11200000.0
2008-03-18 06:11:00,78.004,78.017,77.998,78.004,35200000.0
2008-03-18 06:12:00,78.004,78.004,77.992,77.995,11200000.0
2008-03-18 06:13:00,77.996,77.996,77.974,77.974,14400000.0
2008-03-18 06:14:00,77.963,77.963,77.912,77.912,17600000.0
2008-03-18 06:15:00,77.901,77.911,77.896,77.896,12800000.0
2008-03-18 06:16:00,77.887,77.893,77.883,77.886,14400000.0
2008-03-18 06:17:00,77.877,77.877,77.842,77.861,14400000.0
2008-03-18 06:18:00,77.841,77.856,77.764,77.848,11200000.0
2008-03-18 06:19:00,77.85,77.85,77.841,77.848,10600000.0
2008-03-18 06:20:00,77.847,77.847,77.832,77.832,12800000.0
2008-03-18 06:21:00,77.741,77.845,77.741,77.845,12800000.0
2008-03-18 06:22:00,77.857,77.876,77.857,77.862,16000000.0
2008-03-18 06:23:00,77.865,77.873,77.865,77.873,11200000.0
2008-03-18 06:24:00,77.844,77.844,77.775,77.775,14400000.0
2008-03-18 06:25:00,77.874,77.899,77.874,77.893,17000000.0
2008-03-18 06:26:00,77.875,77.875,77.813,77.814,11200000.0
2008-03-18 06:27:00,77.802,77.817,77.802,77.812,13800000.0
2008-03-18 06:28:00,77.908,77.917,77.908,77.917,16400000.0
2008-03-18 06:29:00,77.919,77.921,77.91,77.91,12200000.0
2008-03-18 06:30:00,77.894,77.907,77.894,77.903,27200000.0
2008-03-18 06:31:00,77.898,77.907,77.886,77.907,11200000.0
2008-03-18 06:32:00,77.904,77.91,77.902,77.91,22400000.0
2008-03-18 06:33:00,77.903,77.909,77.894,77.909,24000000.0
2008-03-18 06:34:00,77.916,77.926,77.916,77.926,17600000.0
2008-03-18 06:35:00,77.918,77.939,77.918,77.939,11200000.0
2008-03-18 06:36:00,77.947,77.949,77.936,77.949,12800000.0
2008-03-18 06:37:00,77.94,77.942,77.928,77.94,12800000.0
2008-03-18 06:38:00,77.942,77.946,77.937,77.946,18000000.0
2008-03-18 06:39:00,77.956,77.979,77.956,77.959,14400000.0
2008-03-18 06:40:00,77.987,78.012,77.982,78.01,10600000.0
2008-03-18 06:41:00,78.03,78.03,78.024,78.025,8000000.0
2008-03-18 06:42:00,78.021,78.024,78.003,78.024,14400000.0
2008-03-18 06:43:00,78.02,78.02,77.989,77.989,19200000.0
2008-03-18 06:44:00,77.984,77.986,77.978,77.985,11200000.0
2008-03-18 06:45:00,77.994,77.995,77.979,77.99,12800000.0
2008-03-18 06:46:00,77.984,77.988,77.974,77.977,16400000.0
2008-03-18 06:47:00,77.901,77.901,77.876,77.887,12800000.0
2008-03-18 06:48:00,77.987,77.991,77.976,77.991,12800000.0
2008-03-18 06:49:00,77.991,77.992,77.982,77.982,12800000.0
2008-03-18 06:50:00,77.991,77.993,77.981,77.982,14400000.0
2008-03-18 06:51:00,77.994,77.994,77.984,77.991,16000000.0
2008-03-18 06:52:00,77.981,77.987,77.974,77.984,14400000.0
2008-03-18 06:53:00,77.977,77.985,77.969,77.969,12800000.0
2008-03-18 06:54:00,77.976,77.991,77.975,77.981,12800000.0
2008-03-18 06:55:00,78.0,78.012,77.997,78.012,16000000.0
2008-03-18 06:56:00,78.009,78.016,78.008,78.01,12800000.0
2008-03-18 06:57:00,78.014,78.023,78.014,78.016,16400000.0
2008-03-18 06:58:00,78.013,78.02,78.012,78.018,11200000.0
2008-03-18 06:59:00,78.043,78.086,78.043,78.086,17600000.0
2008-03-18 07:00:00,77.993,78.029,77.989,77.989,11200000.0
2008-03-18 07:01:00,78.085,78.105,78.082,78.105,16000000.0
2008-03-18 07:02:00,78.104,78.112,78.103,78.109,12800000.0
2008-03-18 07:03:00,78.121,78.121,78.103,78.106,12800000.0
2008-03-18 07:04:00,78.117,78.123,78.102,78.118,11200000.0
2008-03-18 07:05:00,78.107,78.115,78.098,78.098,12800000.0
2008-03-18 07:06:00,78.104,78.109,78.098,78.109,16000000.0
2008-03-18 07:07:00,78.094,78.097,78.084,78.096,11200000.0
2008-03-18 07:08:00,78.125,78.128,78.12,78.12,28800000.0
2008-03-18 07:09:00,78.126,78.127,78.114,78.127,9600000.0
2008-03-18 07:10:00,78.142,78.158,78.142,78.156,11200000.0
2008-03-18 07:11:00,78.165,78.174,78.165,78.172,17600000.0
2008-03-18 07:12:00,78.162,78.176,78.162,78.176,8000000.0
2008-03-18 07:13:00,78.185,78.191,78.182,78.187,14400000.0
2008-03-18 07:14:00,78.183,78.183,78.169,78.171,12800000.0
2008-03-18 07:15:00,78.157,78.157,78.139,78.143,11200000.0
2008-03-18 07:16:00,78.145,78.146,78.135,78.137,14400000.0
2008-03-18 07:17:00,78.127,78.127,78.108,78.108,11200000.0
2008-03-18 07:18:00,78.084,78.097,78.077,78.097,14800000.0
2008-03-18 07:19:00,78.11,78.116,78.101,78.107,11200000.0
2008-03-18 07:20:00,78.108,78.108,78.095,78.1,14400000.0
2008-03-18 07:21:00,78.093,78.119,78.093,78.119,12800000.0
2008-03-18 07:22:00,78.128,78.135,78.128,78.135,8000000.0
2008-03-18 07:23:00,78.137,78.14,78.125,78.132,16000000.0
2008-03-18 07:24:00,78.123,78.123,78.106,78.106,11200000.0
2008-03-18 07:25:00,78.107,78.107,78.084,78.084,10600000.0
2008-03-18 07:26:00,78.083,78.083,78.065,78.065,12800000.0
2008-03-18 07:27:00,78.048,78.053,78.034,78.034,11200000.0
2008-03-18 07:28:00,78.054,78.074,78.054,78.074,8000000.0
2008-03-18 07:29:00,78.07,78.07,78.053,78.066,27600000.0
2008-03-18 07:30:00,78.072,78.081,78.071,78.072,12800000.0
2008-03-18 07:31:00,77.977,77.977,77.958,77.977,11200000.0
2008-03-18 07:32:00,78.063,78.076,78.063,78.073,12800000.0
2008-03-18 07:33:00,78.068,78.078,78.068,78.078,16000000.0
2008-03-18 07:34:00,78.086,78.088,78.082,78.082,11200000.0
2008-03-18 07:35:00,78.093,78.098,78.089,78.095,16400000.0
2008-03-18 07:36:00,78.092,78.094,78.083,78.093,12800000.0
2008-03-18 07:37:00,78.095,78.095,78.084,78.084,14400000.0
2008-03-18 07:38:00,78.096,78.101,78.08,78.097,16000000.0
2008-03-18 07:39:00,78.086,78.093,78.084,78.084,19200000.0
2008-03-18 07:40:00,78.093,78.093,78.087,78.089,11200000.0
2008-03-18 07:41:00,77.993,78.006,77.985,77.99,32000000.0
2008-03-18 07:42:00,78.096,78.102,78.081,78.102,33600000.0
2008-03-18 07:43:00,78.1,78.104,78.096,78.103,28800000.0
2008-03-18 07:44:00,78.103,78.103,78.087,78.087,17600000.0
2008-03-18 07:45:00,78.1,78.102,78.039,78.099,14400000.0
2008-03-18 07:46:00,78.092,78.104,78.091,78.103,27600000.0
2008-03-18 07:47:00,78.107,78.108,78.099,78.103,11200000.0
2008-03-18 07:48:00,78.095,78.103,78.094,78.097,11200000.0
2008-03-18 07:49:00,78.085,78.085,78.067,78.067,16400000.0
2008-03-18 07:50:00,78.061,78.068,78.055,78.063,11200000.0
2008-03-18 07:51:00,77.96,77.974,77.944,77.974,38800000.0
2008-03-18 07:52:00,78.063,78.067,78.054,78.067,18000000.0
2008-03-18 07:53:00,78.075,78.078,78.068,78.068,11200000.0
2008-03-18 07:54:00,78.044,78.059,78.042,78.059,12800000.0
2008-03-18 07:55:00,77.964,77.964,77.948,77.948,30400000.0
2008-03-18 07:56:00,78.067,78.08,78.067,78.079,16000000.0
2008-03-18 07:57:00,77.97,77.99,77.962,77.962,17600000.0
2008-03-18 07:58:00,78.079,78.079,78.066,78.066,11200000.0
2008-03-18 07:59:00,78.089,78.132,78.088,78.132,17600000.0
2008-03-18 08:00:00,78.139,78.139,78.129,78.133,12800000.0
2008-03-18 08:01:00,78.125,78.129,78.125,78.127,11200000.0
2008-03-18 08:02:00,78.123,78.123,78.091,78.091,12800000.0
2008-03-18 08:03:00,78.076,78.087,78.071,78.084,16000000.0
2008-03-18 08:04:00,78.048,78.048,77.991,77.991,11200000.0
2008-03-18 08:05:00,78.088,78.088,78.078,78.078,12800000.0
2008-03-18 08:06:00,78.046,78.046,77.991,77.995,12800000.0
2008-03-18 08:07:00,78.081,78.094,78.075,78.083,16000000.0
2008-03-18 08:08:00,78.064,78.064,78.001,78.008,12800000.0
2008-03-18 08:09:00,78.099,78.109,78.088,78.109,13200000.0
2008-03-18 08:10:00,78.118,78.119,78.112,78.113,30400000.0
2008-03-18 08:11:00,78.117,78.119,78.102,78.108,12800000.0
2008-03-18 08:12:00,78.105,78.111,78.098,78.099,17600000.0
2008-03-18 08:13:00,77.999,77.999,77.979,77.979,14400000.0
2008-03-18 08:14:00,78.108,78.165,78.108,78.162,15400000.0
2008-03-18 08:15:00,78.157,78.19,78.157,78.19,11200000.0
2008-03-18 08:16:00,78.18,78.207,78.18,78.207,19200000.0
2008-03-18 08:17:00,78.212,78.217,78.205,78.205,11200000.0
2008-03-18 08:18:00,78.219,78.228,78.214,78.214,11600000.0
2008-03-18 08:19:00,78.222,78.229,78.209,78.209,11200000.0
2008-03-18 08:20:00,78.255,78.295,78.228,78.295,12800000.0
2008-03-18 08:21:00,78.292,78.307,78.292,78.296,11200000.0
2008-03-18 08:22:00,78.289,78.292,78.279,78.279,11200000.0
2008-03-18 08:23:00,78.286,78.292,78.278,78.292,16000000.0
2008-03-18 08:24:00,78.296,78.302,78.29,78.293,17600000.0
2008-03-18 08:25:00,78.295,78.305,78.294,78.301,13200000.0
2008-03-18 08:26:00,78.326,78.336,78.324,78.336,12800000.0
2008-03-18 08:27:00,78.33,78.337,78.33,78.337,11200000.0
2008-03-18 08:28:00,78.362,78.371,78.354,78.369,12800000.0
2008-03-18 08:29:00,78.378,78.384,78.377,78.378,11200000.0
2008-03-18 08:30:00,78.381,78.382,78.366,78.366,12800000.0
2008-03-18 08:31:00,78.345,78.349,78.334,78.345,12800000.0
2008-03-18 08:32:00,78.331,78.337,78.33,78.337,14400000.0
2008-03-18 08:33:00,78.341,78.341,78.301,78.301,41600000.0
2008-03-18 08:34:00,78.3,78.312,78.297,78.312,11200000.0
2008-03-18 08:35:00,78.327,78.341,78.322,78.325,48000000.0
2008-03-18 08:36:00,78.339,78.351,78.336,78.348,16000000.0
2008-03-18 08:37:00,78.328,78.328,78.308,78.313,14400000.0
2008-03-18 08:38:00,78.311,78.317,78.304,78.317,17600000.0
2008-03-18 08:39:00,78.325,78.333,78.318,78.33,14400000.0
2008-03-18 08:40:00,78.329,78.333,78.321,78.323,11200000.0
2008-03-18 08:41:00,78.318,78.326,78.317,78.321,32000000.0
2008-03-18 08:42:00,78.316,78.316,78.307,78.308,14400000.0
2008-03-18 08:43:00,78.304,78.325,78.299,78.325,12800000.0
2008-03-18 08:44:00,78.329,78.353,78.329,78.346,16000000.0
2008-03-18 08:45:00,78.375,78.384,78.373,78.384,12800000.0
2008-03-18 08:46:00,78.388,78.398,78.388,78.395,12800000.0
2008-03-18 08:47:00,78.393,78.393,78.378,78.382,24000000.0
2008-03-18 08:48:00,78.377,78.38,78.35,78.35,30400000.0
2008-03-18 08:49:00,78.329,78.329,78.308,78.308,17600000.0
2008-03-18 08:50:00,78.32,78.333,78.32,78.323,13200000.0
2008-03-18 08:51:00,78.338,78.338,78.313,78.313,22400000.0
2008-03-18 08:52:00,78.314,78.315,78.309,78.309,34600000.0
2008-03-18 08:53:00,78.311,78.331,78.311,78.331,55400000.0
2008-03-18 08:54:00,78.337,78.337,78.331,78.332,22400000.0
2008-03-18 08:55:00,78.334,78.34,78.311,78.311,17600000.0
2008-03-18 08:56:00,78.29,78.29,78.236,78.238,14400000.0
2008-03-18 08:57:00,78.226,78.226,78.189,78.189,42600000.0
2008-03-18 08:58:00,78.183,78.198,78.183,78.198,19200000.0
2008-03-18 08:59:00,78.202,78.207,78.199,78.199,14400000.0
2008-03-18 09:00:00,78.193,78.199,78.191,78.199,32000000.0
2008-03-18 09:01:00,78.188,78.188,78.18,78.183,32000000.0
2008-03-18 09:02:00,78.199,78.201,78.192,78.201,19200000.0
2008-03-18 09:03:00,78.194,78.212,78.194,78.212,16000000.0
2008-03-18 09:04:00,78.202,78.219,78.2,78.214,22800000.0
2008-03-18 09:05:00,78.219,78.233,78.219,78.233,19200000.0
2008-03-18 09:06:00,78.234,78.256,78.234,78.248,30400000.0
2008-03-18 09:07:00,78.252,78.266,78.252,78.265,19200000.0
2008-03-18 09:08:00,78.28,78.28,78.256,78.263,13200000.0
2008-03-18 09:09:00,78.279,78.312,78.279,78.301,46400000.0
2008-03-18 09:10:00,78.314,78.328,78.314,78.328,24000000.0
2008-03-18 09:11:00,78.337,78.345,78.337,78.344,28200000.0
2008-03-18 09:12:00,78.341,78.35,78.336,78.336,14400000.0
2008-03-18 09:13:00,78.33,78.338,78.326,78.33,12800000.0
2008-03-18 09:14:00,78.336,78.364,78.336,78.364,12800000.0
2008-03-18 09:15:00,78.361,78.377,78.36,78.377,30400000.0
2008-03-18 09:16:00,78.395,78.422,78.392,78.417,50000000.0
2008-03-18 09:17:00,78.411,78.425,78.401,78.425,78400000.0
2008-03-18 09:18:00,78.443,78.45,78.437,78.445,72000000.0
2008-03-18 09:19:00,78.438,78.442,78.411,78.413,65400000.0
2008-03-18 09:20:00,78.408,78.432,78.408,78.429,76800000.0
2008-03-18 09:21:00,78.461,78.512,78.461,78.511,49600000.0
2008-03-18 09:22:00,78.54,78.543,78.522,78.522,37200000.0
2008-03-18 09:23:00,78.516,78.516,78.474,78.488,69200000.0
2008-03-18 09:24:00,78.502,78.525,78.501,78.504,43200000.0
2008-03-18 09:25:00,78.546,78.553,78.536,78.536,19200000.0
2008-03-18 09:26:00,78.558,78.566,78.558,78.559,32000000.0
2008-03-18 09:27:00,78.538,78.538,78.522,78.524,69800000.0
2008-03-18 09:28:00,78.533,78.534,78.507,78.507,11200000.0
2008-03-18 09:29:00,78.534,78.534,78.521,78.528,36800000.0
2008-03-18 09:30:00,78.532,78.532,78.518,78.518,25600000.0
2008-03-18 09:31:00,78.522,78.524,78.516,78.52,13200000.0
2008-03-18 09:32:00,78.524,78.53,78.518,78.53,33600000.0
2008-03-18 09:33:00,78.52,78.524,78.514,78.514,29800000.0
2008-03-18 09:34:00,78.513,78.517,78.502,78.516,34000000.0
2008-03-18 09:35:00,78.517,78.524,78.51,78.512,52800000.0
2008-03-18 09:36:00,78.507,78.507,78.495,78.504,46400000.0
2008-03-18 09:37:00,78.506,78.528,78.506,78.517,33600000.0
2008-03-18 09:38:00,78.498,78.505,78.494,78.505,12800000.0
2008-03-18 09:39:00,78.524,78.556,78.51,78.543,43200000.0
2008-03-18 09:40:00,78.601,78.616,78.599,78.605,46400000.0
2008-03-18 09:41:00,78.612,78.621,78.607,78.607,30400000.0
2008-03-18 09:42:00,78.607,78.613,78.606,78.61,43200000.0
2008-03-18 09:43:00,78.612,78.614,78.593,78.593,56400000.0
2008-03-18 09:44:00,78.597,78.62,78.597,78.613,30400000.0
2008-03-18 09:45:00,78.609,78.61,78.586,78.586,19200000.0
2008-03-18 09:46:00,78.581,78.599,78.581,78.59,27200000.0
2008-03-18 09:47:00,78.569,78.569,78.553,78.557,12200000.0
2008-03-18 09:48:00,78.568,78.599,78.568,78.599,12800000.0
2008-03-18 09:49:00,78.583,78.608,78.583,78.608,16000000.0
2008-03-18 09:50:00,78.626,78.642,78.625,78.642,33400000.0
2008-03-18 09:51:00,78.674,78.714,78.674,78.714,86000000.0
2008-03-18 09:52:00,78.741,78.741,78.71,78.714,11600000.0
2008-03-18 09:53:00,78.711,78.714,78.685,78.685,30400000.0
2008-03-18 09:54:00,78.691,78.697,78.691,78.695,12800000.0
2008-03-18 09:55:00,78.698,78.729,78.698,78.711,33000000.0
2008-03-18 09:56:00,78.707,78.724,78.693,78.693,36800000.0
2008-03-18 09:57:00,78.722,78.734,78.717,78.717,24000000.0
2008-03-18 09:58:00,78.74,78.792,78.74,78.792,32000000.0
2008-03-18 09:59:00,78.787,78.788,78.764,78.784,50600000.0
2008-03-18 10:00:00,78.77,78.781,78.766,78.777,60600000.0
2008-03-18 10:01:00,78.792,78.811,78.792,78.811,17600000.0
2008-03-18 10:02:00,78.835,78.846,78.832,78.84,36800000.0
2008-03-18 10:03:00,78.849,78.853,78.834,78.853,44800000.0
2008-03-18 10:04:00,78.85,78.85,78.832,78.843,40400000.0
2008-03-18 10:05:00,78.824,78.865,78.824,78.865,38400000.0
2008-03-18 10:06:00,78.89,78.89,78.874,78.874,33600000.0
2008-03-18 10:07:00,78.88,78.88,78.842,78.842,43600000.0
2008-03-18 10:08:00,78.838,78.841,78.832,78.837,50000000.0
2008-03-18 10:09:00,78.855,78.89,78.855,78.89,12800000.0
2008-03-18 10:10:00,78.887,78.893,78.882,78.889,46400000.0
2008-03-18 10:11:00,78.89,78.901,78.883,78.883,57600000.0
2008-03-18 10:12:00,78.861,78.861,78.788,78.788,57000000.0
2008-03-18 10:13:00,78.777,78.797,78.777,78.786,41600000.0
2008-03-18 10:14:00,78.782,78.803,78.782,78.79,30400000.0
2008-03-18 10:15:00,78.785,78.785,78.725,78.754,30400000.0
2008-03-18 10:16:00,78.75,78.754,78.74,78.74,17600000.0
2008-03-18 10:17:00,78.706,78.71,78.698,78.709,12800000.0
2008-03-18 10:18:00,78.708,78.715,78.708,78.715,12800000.0
2008-03-18 10:19:00,78.687,78.689,78.664,78.666,75200000.0
2008-03-18 10:20:00,78.688,78.715,78.688,78.715,16000000.0
2008-03-18 10:21:00,78.718,78.727,78.708,78.725,35200000.0
2008-03-18 10:22:00,78.733,78.749,78.733,78.741,16000000.0
2008-03-18 10:23:00,78.734,78.744,78.734,78.736,33600000.0
2008-03-18 10:24:00,78.756,78.765,78.753,78.76,43200000.0
2008-03-18 10:25:00,78.744,78.745,78.726,78.726,64000000.0
2008-03-18 10:26:00,78.718,78.721,78.705,78.705,36800000.0
2008-03-18 10:27:00,78.702,78.712,78.702,78.708,52800000.0
2008-03-18 10:28:00,78.724,78.76,78.724,78.749,87400000.0
2008-03-18 10:29:00,78.746,78.747,78.73,78.73,17000000.0
2008-03-18 10:30:00,78.735,78.742,78.714,78.715,27200000.0
2008-03-18 10:31:00,78.702,78.702,78.68,78.681,31400000.0
2008-03-18 10:32:00,78.688,78.694,78.686,78.688,46400000.0
2008-03-18 10:33:00,78.717,78.765,78.717,78.765,35200000.0
2008-03-18 10:34:00,78.786,78.795,78.786,78.789,17600000.0
2008-03-18 10:35:00,78.793,78.796,78.781,78.787,12800000.0
2008-03-18 10:36:00,78.797,78.811,78.797,78.811,11200000.0
2008-03-18 10:37:00,78.788,78.788,78.762,78.785,19600000.0
2008-03-18 10:38:00,78.789,78.794,78.777,78.786,28800000.0
2008-03-18 10:39:00,78.783,78.79,78.782,78.782,16000000.0
2008-03-18 10:40:00,78.784,78.797,78.784,78.793,24000000.0
2008-03-18 10:41:00,78.807,78.832,78.807,78.832,57600000.0
2008-03-18 10:42:00,78.851,78.862,78.851,78.853,38400000.0
2008-03-18 10:43:00,78.842,78.866,78.842,78.863,18000000.0
2008-03-18 10:44:00,78.849,78.849,78.834,78.834,19200000.0
2008-03-18 10:45:00,78.834,78.853,78.834,78.853,22400000.0
2008-03-18 10:46:00,78.866,78.88,78.866,78.88,28800000.0
2008-03-18 10:47:00,78.874,78.887,78.863,78.887,25600000.0
2008-03-18 10:48:00,78.942,78.942,78.908,78.908,37800000.0
2008-03-18 10:49:00,78.905,78.906,78.893,78.898,25600000.0
2008-03-18 10:50:00,78.904,78.904,78.892,78.896,59200000.0
2008-03-18 10:51:00,78.892,78.892,78.875,78.876,68600000.0
2008-03-18 10:52:00,78.883,78.883,78.86,78.865,35200000.0
2008-03-18 10:53:00,78.878,78.902,78.878,78.902,58600000.0
2008-03-18 10:54:00,78.909,78.938,78.909,78.938,54400000.0
2008-03-18 10:55:00,78.921,78.921,78.893,78.893,41600000.0
2008-03-18 10:56:00,78.876,78.876,78.858,78.858,44800000.0
2008-03-18 10:57:00,78.827,78.827,78.8,78.8,33600000.0
2008-03-18 10:58:00,78.808,78.815,78.806,78.814,40000000.0
2008-03-18 10:59:00,78.813,78.835,78.806,78.806,50000000.0
2008-03-18 11:00:00,78.808,78.827,78.808,78.814,51200000.0
2008-03-18 11:01:00,78.811,78.831,78.799,78.831,12800000.0
2008-03-18 11:02:00,78.833,78.833,78.816,78.816,18600000.0
2008-03-18 11:03:00,78.816,78.839,78.816,78.839,36800000.0
2008-03-18 11:04:00,78.839,78.839,78.827,78.831,26000000.0
2008-03-18 11:05:00,78.831,78.851,78.819,78.851,11200000.0
2008-03-18 11:06:00,78.854,78.865,78.849,78.849,30400000.0
2008-03-18 11:07:00,78.833,78.875,78.833,78.875,46400000.0
2008-03-18 11:08:00,78.882,78.887,78.868,78.868,31400000.0
2008-03-18 11:09:00,78.855,78.873,78.855,78.873,75200000.0
2008-03-18 11:10:00,78.861,78.861,78.849,78.859,36200000.0
2008-03-18 11:11:00,78.865,78.871,78.863,78.863,53200000.0
2008-03-18 11:12:00,78.885,78.892,78.865,78.865,70400000.0
2008-03-18 11:13:00,78.87,78.892,78.87,78.892,12800000.0
2008-03-18 11:14:00,78.906,78.928,78.906,78.923,57600000.0
2008-03-18 11:15:00,78.958,78.995,78.958,78.995,11200000.0
2008-03-18 11:16:00,78.97,78.992,78.965,78.992,17600000.0
2008-03-18 11:17:00,78.979,78.987,78.964,78.964,54400000.0
2008-03-18 11:18:00,78.963,78.963,78.938,78.941,73600000.0
2008-03-18 11:19:00,78.945,78.957,78.942,78.946,56000000.0
2008-03-18 11:20:00,78.954,78.954,78.922,78.922,35200000.0
2008-03-18 11:21:00,78.928,78.941,78.927,78.941,39800000.0
2008-03-18 11:22:00,78.938,78.954,78.937,78.954,41600000.0
2008-03-18 11:23:00,78.941,78.941,78.897,78.897,51200000.0
2008-03-18 11:24:00,78.92,78.948,78.92,78.948,52800000.0
2008-03-18 11:25:00,78.962,79.006,78.962,79.006,35200000.0
2008-03-18 11:26:00,79.035,79.038,79.031,79.033,27200000.0
2008-03-18 11:27:00,79.014,79.014,78.99,78.999,12800000.0
2008-03-18 11:28:00,78.985,79.004,78.985,79.004,41600000.0
2008-03-18 11:29:00,79.001,79.015,79.001,79.015,43200000.0
2008-03-18 11:30:00,79.028,79.028,79.007,79.008,11200000.0
2008-03-18 11:31:00,79.006,79.013,79.006,79.007,27200000.0
2008-03-18 11:32:00,79.011,79.016,79.006,79.007,35200000.0
2008-03-18 11:33:00,79.017,79.017,79.011,79.012,17600000.0
2008-03-18 11:34:00,79.017,79.017,78.991,78.991,33600000.0
2008-03-18 11:35:00,78.98,78.985,78.975,78.979,17600000.0
2008-03-18 11:36:00,78.974,78.975,78.958,78.965,43600000.0
2008-03-18 11:37:00,78.951,78.952,78.94,78.952,41600000.0
2008-03-18 11:38:00,78.949,78.949,78.929,78.931,27200000.0
2008-03-18 11:39:00,78.901,78.903,78.885,78.903,11600000.0
2008-03-18 11:40:00,78.91,78.913,78.9,78.913,21800000.0
2008-03-18 11:41:00,78.907,78.907,78.892,78.906,38400000.0
2008-03-18 11:42:00,78.927,78.956,78.927,78.949,38800000.0
2008-03-18 11:43:00,78.953,78.957,78.947,78.953,17600000.0
2008-03-18 11:44:00,78.957,78.957,78.921,78.921,58600000.0
2008-03-18 11:45:00,78.926,78.947,78.926,78.941,49600000.0
2008-03-18 11:46:00,78.941,78.941,78.925,78.928,10600000.0
2008-03-18 11:47:00,78.939,78.963,78.939,78.942,56000000.0
2008-03-18 11:48:00,78.966,78.996,78.966,78.99,14400000.0
2008-03-18 11:49:00,78.894,78.894,78.881,78.892,41600000.0
2008-03-18 11:50:00,78.956,78.956,78.888,78.888,44800000.0
2008-03-18 11:51:00,78.99,78.99,78.971,78.984,44800000.0
2008-03-18 11:52:00,78.982,78.985,78.965,78.965,31600000.0
2008-03-18 11:53:00,78.965,78.998,78.965,78.998,35600000.0
2008-03-18 11:54:00,79.008,79.017,79.0,79.012,48000000.0
2008-03-18 11:55:00,79.011,79.011,78.998,79.004,44800000.0
2008-03-18 11:56:00,79.015,79.019,79.01,79.019,64000000.0
2008-03-18 11:57:00,79.028,79.039,79.024,79.034,22400000.0
2008-03-18 11:58:00,79.039,79.057,79.039,79.042,41400000.0
2008-03-18 11:59:00,79.037,79.04,79.019,79.04,51200000.0
2008-03-18 12:00:00,79.027,79.027,78.999,78.999,36800000.0
2008-03-18 12:01:00,78.996,79.024,78.986,79.024,19200000.0
2008-03-18 12:02:00,79.02,79.02,79.006,79.01,13200000.0
2008-03-18 12:03:00,79.012,79.012,79.005,79.007,51200000.0
2008-03-18 12:04:00,78.996,78.996,78.971,78.971,24000000.0
2008-03-18 12:05:00,78.957,78.957,78.937,78.948,28800000.0
2008-03-18 12:06:00,78.97,78.974,78.968,78.973,24000000.0
2008-03-18 12:07:00,78.967,78.991,78.964,78.964,20800000.0
2008-03-18 12:08:00,78.979,78.983,78.966,78.974,43200000.0
2008-03-18 12:09:00,78.97,78.983,78.969,78.969,25600000.0
2008-03-18 12:10:00,78.966,78.979,78.964,78.975,11200000.0
2008-03-18 12:11:00,78.976,79.02,78.976,79.02,27200000.0
2008-03-18 12:12:00,79.036,79.048,79.029,79.048,30400000.0
2008-03-18 12:13:00,79.054,79.054,79.032,79.035,14400000.0
2008-03-18 12:14:00,79.036,79.036,78.964,78.964,16000000.0
2008-03-18 12:15:00,78.939,78.939,78.899,78.899,27200000.0
2008-03-18 12:16:00,78.894,78.894,78.88,78.886,27200000.0
2008-03-18 12:17:00,78.881,78.881,78.853,78.853,42600000.0
2008-03-18 12:18:00,78.849,78.854,78.843,78.849,26000000.0
2008-03-18 12:19:00,78.85,78.85,78.781,78.781,34600000.0
2008-03-18 12:20:00,78.776,78.779,78.762,78.776,37200000.0
2008-03-18 12:21:00,78.774,78.774,78.76,78.761,58000000.0
2008-03-18 12:22:00,78.737,78.737,78.711,78.727,29800000.0
2008-03-18 12:23:00,78.747,78.756,78.734,78.749,32000000.0
2008-03-18 12:24:00,78.734,78.734,78.69,78.69,34000000.0
2008-03-18 12:25:00,78.683,78.722,78.683,78.722,22400000.0
2008-03-18 12:26:00,78.732,78.742,78.727,78.727,29800000.0
2008-03-18 12:27:00,78.722,78.722,78.702,78.702,30400000.0
2008-03-18 12:28:00,78.682,78.684,78.674,78.683,60600000.0
2008-03-18 12:29:00,78.607,78.74,78.607,78.609,114600000.0
2008-03-18 12:30:00,78.663,78.663,78.571,78.662,45800000.0
2008-03-18 12:31:00,78.654,78.656,78.649,78.649,70400000.0
2008-03-18 12:32:00,78.655,78.714,78.655,78.714,28800000.0
2008-03-18 12:33:00,78.72,78.743,78.72,78.743,40000000.0
2008-03-18 12:34:00,78.747,78.747,78.736,78.736,27200000.0
2008-03-18 12:35:00,78.733,78.733,78.716,78.716,25600000.0
2008-03-18 12:36:00,78.715,78.716,78.693,78.715,46800000.0
2008-03-18 12:37:00,78.742,78.742,78.715,78.715,14400000.0
2008-03-18 12:38:00,78.711,78.736,78.711,78.722,14400000.0
2008-03-18 12:39:00,78.713,78.713,78.686,78.692,24000000.0
2008-03-18 12:40:00,78.701,78.707,78.701,78.702,16000000.0
2008-03-18 12:41:00,78.705,78.722,78.705,78.714,22400000.0
2008-03-18 12:42:00,78.703,78.71,78.698,78.698,22400000.0
2008-03-18 12:43:00,78.71,78.734,78.71,78.733,36800000.0
2008-03-18 12:44:00,78.73,78.75,78.73,78.747,22400000.0
2008-03-18 12:45:00,78.739,78.739,78.728,78.728,35200000.0
2008-03-18 12:46:00,78.731,78.736,78.725,78.725,44200000.0
2008-03-18 12:47:00,78.716,78.716,78.688,78.688,7400000.0
2008-03-18 12:48:00,78.674,78.68,78.674,78.676,32000000.0
2008-03-18 12:49:00,78.673,78.685,78.653,78.653,40400000.0
2008-03-18 12:50:00,78.644,78.673,78.644,78.673,16000000.0
2008-03-18 12:51:00,78.665,78.674,78.652,78.674,22400000.0
2008-03-18 12:52:00,78.673,78.673,78.633,78.633,25600000.0
2008-03-18 12:53:00,78.599,78.6,78.593,78.595,11200000.0
2008-03-18 12:54:00,78.614,78.64,78.614,78.634,11200000.0
2008-03-18 12:55:00,78.629,78.63,78.617,78.627,24000000.0
2008-03-18 12:56:00,78.632,78.634,78.628,78.628,12800000.0
2008-03-18 12:57:00,78.622,78.622,78.593,78.593,27200000.0
2008-03-18 12:58:00,78.6,78.615,78.6,78.607,12800000.0
2008-03-18 12:59:00,78.625,78.637,78.625,78.636,14400000.0
2008-03-18 13:00:00,78.633,78.633,78.621,78.631,16000000.0
2008-03-18 13:01:00,78.646,78.665,78.646,78.665,17000000.0
2008-03-18 13:02:00,78.676,78.715,78.676,78.715,12200000.0
2008-03-18 13:03:00,78.746,78.784,78.746,78.777,12800000.0
2008-03-18 13:04:00,78.778,78.78,78.772,78.772,16000000.0
2008-03-18 13:05:00,78.768,78.768,78.745,78.745,12800000.0
2008-03-18 13:06:00,78.734,78.742,78.732,78.736,18000000.0
2008-03-18 13:07:00,78.72,78.72,78.689,78.689,12800000.0
2008-03-18 13:08:00,78.706,78.71,78.7,78.71,32000000.0
2008-03-18 13:09:00,78.704,78.704,78.688,78.696,28800000.0
2008-03-18 13:10:00,78.694,78.703,78.69,78.703,32000000.0
2008-03-18 13:11:00,78.709,78.722,78.709,78.716,19200000.0
2008-03-18 13:12:00,78.718,78.721,78.709,78.719,16000000.0
2008-03-18 13:13:00,78.723,78.747,78.723,78.747,11200000.0
2008-03-18 13:14:00,78.757,78.76,78.743,78.743,11200000.0
2008-03-18 13:15:00,78.733,78.736,78.729,78.736,11200000.0
2008-03-18 13:16:00,78.71,78.712,78.703,78.704,25600000.0
2008-03-18 13:17:00,78.702,78.702,78.685,78.701,12800000.0
2008-03-18 13:18:00,78.709,78.726,78.706,78.726,55400000.0
2008-03-18 13:19:00,78.726,78.736,78.72,78.722,14400000.0
2008-03-18 13:20:00,78.719,78.726,78.711,78.726,12800000.0
2008-03-18 13:21:00,78.733,78.743,78.726,78.728,56000000.0
2008-03-18 13:22:00,78.695,78.7,78.68,78.7,11200000.0
2008-03-18 13:23:00,78.713,78.713,78.701,78.704,12800000.0
2008-03-18 13:24:00,78.683,78.715,78.681,78.715,14400000.0
2008-03-18 13:25:00,78.723,78.723,78.706,78.723,33600000.0
2008-03-18 13:26:00,78.725,78.725,78.711,78.717,24000000.0
2008-03-18 13:27:00,78.728,78.738,78.728,78.738,40000000.0
2008-03-18 13:28:00,78.735,78.735,78.724,78.724,20800000.0
2008-03-18 13:29:00,78.722,78.722,78.71,78.711,22400000.0
2008-03-18 13:30:00,78.708,78.722,78.706,78.706,37200000.0
2008-03-18 13:31:00,78.69,78.696,78.673,78.675,10600000.0
2008-03-18 13:32:00,78.667,78.678,78.662,78.668,17600000.0
2008-03-18 13:33:00,78.673,78.674,78.654,78.654,12800000.0
2008-03-18 13:34:00,78.652,78.652,78.602,78.602,12800000.0
2008-03-18 13:35:00,78.59,78.59,78.547,78.555,12800000.0
2008-03-18 13:36:00,78.52,78.532,78.52,78.53,47400000.0
2008-03-18 13:37:00,78.521,78.53,78.519,78.519,24000000.0
2008-03-18 13:38:00,78.503,78.503,78.494,78.495,28800000.0
2008-03-18 13:39:00,78.499,78.514,78.499,78.514,25600000.0
2008-03-18 13:40:00,78.509,78.514,78.499,78.514,12800000.0
2008-03-18 13:41:00,78.519,78.541,78.519,78.53,16000000.0
2008-03-18 13:42:00,78.532,78.545,78.531,78.535,12800000.0
2008-03-18 13:43:00,78.556,78.566,78.55,78.55,25600000.0
2008-03-18 13:44:00,78.557,78.57,78.556,78.567,28200000.0
2008-03-18 13:45:00,78.572,78.573,78.558,78.561,13200000.0
2008-03-18 13:46:00,78.567,78.57,78.551,78.552,14400000.0
2008-03-18 13:47:00,78.509,78.512,78.496,78.512,27200000.0
2008-03-18 13:48:00,78.531,78.536,78.527,78.535,14400000.0
2008-03-18 13:49:00,78.53,78.53,78.513,78.513,33600000.0
2008-03-18 13:50:00,78.518,78.527,78.515,78.527,33600000.0
2008-03-18 13:51:00,78.526,78.534,78.523,78.523,16000000.0
2008-03-18 13:52:00,78.516,78.521,78.51,78.513,40000000.0
2008-03-18 13:53:00,78.507,78.512,78.503,78.512,36800000.0
2008-03-18 13:54:00,78.518,78.547,78.518,78.539,24000000.0
2008-03-18 13:55:00,78.537,78.537,78.501,78.501,11200000.0
2008-03-18 13:56:00,78.498,78.5,78.494,78.494,14400000.0
2008-03-18 13:57:00,78.508,78.52,78.508,78.516,14400000.0
2008-03-18 13:58:00,78.538,78.555,78.538,78.555,31400000.0
2008-03-18 13:59:00,78.554,78.557,78.551,78.553,48400000.0
2008-03-18 14:00:00,78.575,78.665,78.575,78.633,32000000.0
2008-03-18 14:01:00,78.663,78.839,78.663,78.839,14400000.0
2008-03-18 14:02:00,78.835,78.835,78.763,78.776,29200000.0
2008-03-18 14:03:00,78.765,78.765,78.686,78.686,14400000.0
2008-03-18 14:04:00,78.646,78.646,78.606,78.606,14400000.0
2008-03-18 14:05:00,78.593,78.593,78.567,78.567,25600000.0
2008-03-18 14:06:00,78.566,78.625,78.566,78.625,17600000.0
2008-03-18 14:07:00,78.641,78.687,78.641,78.679,12800000.0
2008-03-18 14:08:00,78.673,78.716,78.673,78.716,24000000.0
2008-03-18 14:09:00,78.714,78.714,78.678,78.678,11200000.0
2008-03-18 14:10:00,78.662,78.662,78.646,78.653,17600000.0
2008-03-18 14:11:00,78.666,78.685,78.666,78.676,12800000.0
2008-03-18 14:12:00,78.688,78.7,78.687,78.7,12800000.0
2008-03-18 14:13:00,78.711,78.768,78.711,78.768,23400000.0
2008-03-18 14:14:00,78.797,78.812,78.754,78.754,20800000.0
2008-03-18 14:15:00,78.714,78.811,78.714,78.811,33600000.0
2008-03-18 14:16:00,78.818,78.818,78.802,78.811,27200000.0
2008-03-18 14:17:00,78.844,78.927,78.844,78.927,11200000.0
2008-03-18 14:18:00,78.957,78.987,78.957,78.983,16000000.0
2008-03-18 14:19:00,78.964,79.07,78.964,79.033,40000000.0
2008-03-18 14:20:00,79.04,79.04,78.975,78.975,14200000.0
2008-03-18 14:21:00,78.96,78.969,78.932,78.937,33000000.0
2008-03-18 14:22:00,78.953,78.958,78.943,78.943,14400000.0
2008-03-18 14:23:00,78.92,78.939,78.888,78.888,17600000.0
2008-03-18 14:24:00,78.87,78.874,78.866,78.866,36800000.0
2008-03-18 14:25:00,78.84,78.84,78.822,78.822,12800000.0
2008-03-18 14:26:00,78.828,78.88,78.828,78.872,19600000.0
2008-03-18 14:27:00,78.877,78.89,78.865,78.89,11200000.0
2008-03-18 14:28:00,78.898,78.907,78.889,78.907,11600000.0
2008-03-18 14:29:00,78.9,78.907,78.896,78.896,12800000.0
2008-03-18 14:30:00,78.924,78.959,78.876,78.876,11200000.0
2008-03-18 14:31:00,78.981,79.024,78.92,79.013,16000000.0
2008-03-18 14:32:00,79.027,79.052,79.027,79.034,12800000.0
2008-03-18 14:33:00,79.053,79.067,79.053,79.059,17600000.0
2008-03-18 14:34:00,79.042,79.065,79.042,79.064,17600000.0
2008-03-18 14:35:00,79.073,79.081,79.065,79.079,11200000.0
2008-03-18 14:36:00,79.065,79.065,79.036,79.036,13200000.0
2008-03-18 14:37:00,79.048,79.058,79.048,79.05,12800000.0
2008-03-18 14:38:00,79.028,79.056,79.027,79.056,11200000.0
2008-03-18 14:39:00,79.077,79.105,79.077,79.105,17600000.0
2008-03-18 14:40:00,79.122,79.122,79.109,79.117,16000000.0
2008-03-18 14:41:00,79.134,79.134,79.111,79.122,11200000.0
2008-03-18 14:42:00,79.107,79.119,79.106,79.106,12800000.0
2008-03-18 14:43:00,79.124,79.124,79.094,79.095,17600000.0
2008-03-18 14:44:00,79.104,79.104,79.084,79.096,12800000.0
2008-03-18 14:45:00,79.082,79.111,79.082,79.111,12800000.0
2008-03-18 14:46:00,79.097,79.097,79.069,79.069,17600000.0
2008-03-18 14:47:00,79.087,79.108,79.079,79.108,12800000.0
2008-03-18 14:48:00,79.122,79.135,79.122,79.133,11200000.0
2008-03-18 14:49:00,79.113,79.113,79.067,79.081,16000000.0
2008-03-18 14:50:00,79.064,79.066,79.058,79.059,12800000.0
2008-03-18 14:51:00,79.059,79.06,79.047,79.047,17600000.0
2008-03-18 14:52:00,79.045,79.067,79.045,79.067,14400000.0
2008-03-18 14:53:00,79.071,79.081,79.067,79.081,11200000.0
2008-03-18 14:54:00,79.082,79.082,79.063,79.063,12800000.0
2008-03-18 14:55:00,79.059,79.059,79.01,79.01,11600000.0
2008-03-18 14:56:00,79.012,79.012,78.998,78.998,16000000.0
2008-03-18 14:57:00,79.019,79.02,79.008,79.011,12800000.0
2008-03-18 14:58:00,78.995,79.011,78.988,79.001,14400000.0
2008-03-18 14:59:00,78.996,79.011,78.996,79.011,12800000.0
2008-03-18 15:00:00,79.011,79.038,79.011,79.035,16000000.0
2008-03-18 15:01:00,79.056,79.07,79.056,79.068,17600000.0
2008-03-18 15:02:00,79.071,79.071,79.043,79.043,11200000.0
2008-03-18 15:03:00,79.025,79.084,79.025,79.084,11200000.0
2008-03-18 15:04:00,79.112,79.134,79.112,79.134,16000000.0
2008-03-18 15:05:00,79.139,79.146,79.137,79.146,12800000.0
2008-03-18 15:06:00,79.132,79.145,79.132,79.139,11200000.0
2008-03-18 15:07:00,79.134,79.144,79.123,79.144,11200000.0
2008-03-18 15:08:00,79.143,79.153,79.135,79.135,11200000.0
2008-03-18 15:09:00,79.13,79.13,79.113,79.113,14400000.0
2008-03-18 15:10:00,79.1,79.118,79.1,79.118,16000000.0
2008-03-18 15:11:00,79.103,79.103,79.089,79.091,11200000.0
2008-03-18 15:12:00,79.09,79.107,79.09,79.104,13600000.0
2008-03-18 15:13:00,79.13,79.161,79.13,79.161,12200000.0
2008-03-18 15:14:00,79.165,79.165,79.158,79.159,16000000.0
2008-03-18 15:15:00,79.157,79.157,79.124,79.127,17600000.0
2008-03-18 15:16:00,79.135,79.142,79.135,79.14,12800000.0
2008-03-18 15:17:00,79.135,79.174,79.135,79.174,14400000.0
2008-03-18 15:18:00,79.178,79.178,79.159,79.159,12800000.0
2008-03-18 15:19:00,79.159,79.159,79.133,79.158,16000000.0
2008-03-18 15:20:00,79.163,79.167,79.151,79.151,15400000.0
2008-03-18 15:21:00,79.168,79.169,79.076,79.159,17600000.0
2008-03-18 15:22:00,79.144,79.148,79.139,79.141,11200000.0
2008-03-18 15:23:00,79.144,79.164,79.142,79.142,11200000.0
2008-03-18 15:24:00,79.128,79.132,79.12,79.12,11200000.0
2008-03-18 15:25:00,79.123,79.142,79.12,79.142,12800000.0
2008-03-18 15:26:00,79.151,79.2,79.151,79.2,14400000.0
2008-03-18 15:27:00,79.189,79.221,79.189,79.2,12800000.0
2008-03-18 15:28:00,79.201,79.205,79.19,79.205,12800000.0
2008-03-18 15:29:00,79.217,79.228,79.217,79.228,17600000.0
2008-03-18 15:30:00,79.224,79.224,79.21,79.21,18000000.0
2008-03-18 15:31:00,79.196,79.23,79.196,79.23,12800000.0
2008-03-18 15:32:00,79.242,79.305,79.236,79.305,11200000.0
2008-03-18 15:33:00,79.381,79.423,79.381,79.423,11200000.0
2008-03-18 15:34:00,79.472,79.499,79.472,79.497,11200000.0
2008-03-18 15:35:00,79.498,79.52,79.493,79.493,12800000.0
2008-03-18 15:36:00,79.472,79.51,79.463,79.51,14400000.0
2008-03-18 15:37:00,79.553,79.563,79.521,79.521,16000000.0
2008-03-18 15:38:00,79.491,79.492,79.452,79.462,16000000.0
2008-03-18 15:39:00,79.442,79.459,79.438,79.459,14400000.0
2008-03-18 15:40:00,79.466,79.466,79.431,79.431,12800000.0
2008-03-18 15:41:00,79.43,79.443,79.414,79.414,16000000.0
2008-03-18 15:42:00,79.417,79.417,79.355,79.409,17600000.0
2008-03-18 15:43:00,79.406,79.417,79.398,79.398,12800000.0
2008-03-18 15:44:00,79.422,79.448,79.422,79.447,13200000.0
2008-03-18 15:45:00,79.454,79.463,79.45,79.458,12800000.0
2008-03-18 15:46:00,79.467,79.484,79.467,79.48,11200000.0
2008-03-18 15:47:00,79.493,79.502,79.493,79.499,11200000.0
2008-03-18 15:48:00,79.499,79.516,79.498,79.498,12800000.0
2008-03-18 15:49:00,79.468,79.501,79.468,79.501,11200000.0
2008-03-18 15:50:00,79.518,79.56,79.518,79.56,14400000.0
2008-03-18 15:51:00,79.595,79.611,79.595,79.611,11200000.0
2008-03-18 15:52:00,79.583,79.583,79.558,79.558,11200000.0
2008-03-18 15:53:00,79.562,79.566,79.555,79.565,12800000.0
2008-03-18 15:54:00,79.55,79.568,79.54,79.568,17600000.0
2008-03-18 15:55:00,79.577,79.581,79.569,79.578,17600000.0
2008-03-18 15:56:00,79.57,79.57,79.556,79.567,10600000.0
2008-03-18 15:57:00,79.588,79.595,79.588,79.593,14400000.0
2008-03-18 15:58:00,79.59,79.601,79.59,79.595,11200000.0
2008-03-18 15:59:00,79.608,79.633,79.608,79.633,11200000.0
2008-03-18 16:00:00,79.627,79.631,79.622,79.63,11200000.0
2008-03-18 16:01:00,79.635,79.695,79.635,79.695,10600000.0
2008-03-18 16:02:00,79.705,79.705,79.697,79.698,17600000.0
2008-03-18 16:03:00,79.721,79.737,79.718,79.72,12200000.0
2008-03-18 16:04:00,79.711,79.711,79.654,79.7,11200000.0
2008-03-18 16:05:00,79.699,79.729,79.699,79.716,13800000.0
2008-03-18 16:06:00,79.697,79.712,79.697,79.712,16000000.0
2008-03-18 16:07:00,79.707,79.731,79.701,79.731,10600000.0
2008-03-18 16:08:00,79.748,79.763,79.748,79.759,11200000.0
2008-03-18 16:09:00,79.762,79.762,79.744,79.744,12800000.0
2008-03-18 16:10:00,79.758,79.758,79.729,79.729,12800000.0
2008-03-18 16:11:00,79.728,79.728,79.708,79.728,11200000.0
2008-03-18 16:12:00,79.748,79.748,79.712,79.712,17600000.0
2008-03-18 16:13:00,79.725,79.725,79.695,79.695,11200000.0
2008-03-18 16:14:00,79.686,79.702,79.686,79.688,14400000.0
2008-03-18 16:15:00,79.673,79.673,79.65,79.65,11200000.0
2008-03-18 16:16:00,79.642,79.644,79.618,79.635,11200000.0
2008-03-18 16:17:00,79.62,79.629,79.579,79.579,17600000.0
2008-03-18 16:18:00,79.565,79.573,79.551,79.555,15400000.0
2008-03-18 16:19:00,79.553,79.553,79.535,79.541,11200000.0
2008-03-18 16:20:00,79.549,79.557,79.541,79.544,11200000.0
2008-03-18 16:21:00,79.516,79.516,79.5,79.5,11200000.0
2008-03-18 16:22:00,79.493,79.503,79.477,79.477,11200000.0
2008-03-18 16:23:00,79.472,79.477,79.457,79.457,12800000.0
2008-03-18 16:24:00,79.434,79.434,79.413,79.413,11200000.0
2008-03-18 16:25:00,79.418,79.46,79.418,79.448,12800000.0
2008-03-18 16:26:00,79.457,79.488,79.457,79.485,12800000.0
2008-03-18 16:27:00,79.501,79.527,79.501,79.527,17600000.0
2008-03-18 16:28:00,79.543,79.546,79.518,79.518,11200000.0
2008-03-18 16:29:00,79.511,79.518,79.507,79.518,14400000.0
2008-03-18 16:30:00,79.521,79.521,79.515,79.521,14400000.0
2008-03-18 16:31:00,79.536,79.536,79.5,79.5,14400000.0
2008-03-18 16:32:00,79.508,79.508,79.46,79.467,11200000.0
2008-03-18 16:33:00,79.482,79.486,79.479,79.485,14400000.0
2008-03-18 16:34:00,79.458,79.461,79.426,79.437,17600000.0
2008-03-18 16:35:00,79.456,79.464,79.44,79.44,12800000.0
2008-03-18 16:36:00,79.444,79.447,79.431,79.447,11200000.0
2008-03-18 16:37:00,79.458,79.468,79.44,79.468,12800000.0
2008-03-18 16:38:00,79.454,79.476,79.439,79.476,14400000.0
2008-03-18 16:39:00,79.487,79.491,79.466,79.473,12800000.0
2008-03-18 16:40:00,79.501,79.531,79.501,79.531,17600000.0
2008-03-18 16:41:00,79.537,79.537,79.513,79.513,12200000.0
2008-03-18 16:42:00,79.511,79.514,79.504,79.511,11200000.0
2008-03-18 16:43:00,79.523,79.54,79.523,79.54,12800000.0
2008-03-18 16:44:00,79.533,79.533,79.519,79.53,11200000.0
2008-03-18 16:45:00,79.533,79.533,79.516,79.52,11200000.0
2008-03-18 16:46:00,79.51,79.518,79.494,79.518,14400000.0
2008-03-18 16:47:00,79.512,79.544,79.512,79.544,17600000.0
2008-03-18 16:48:00,79.579,79.594,79.579,79.588,11200000.0
2008-03-18 16:49:00,79.548,79.561,79.541,79.561,12800000.0
2008-03-18 16:50:00,79.569,79.579,79.566,79.571,17600000.0
2008-03-18 16:51:00,79.558,79.558,79.486,79.486,11200000.0
2008-03-18 16:52:00,79.55,79.552,79.538,79.55,17600000.0
2008-03-18 16:53:00,79.56,79.585,79.56,79.585,17600000.0
2008-03-18 16:54:00,79.605,79.632,79.601,79.632,17600000.0
2008-03-18 16:55:00,79.637,79.658,79.637,79.658,14400000.0
2008-03-18 16:56:00,79.66,79.666,79.651,79.657,12800000.0
2008-03-18 16:57:00,79.634,79.644,79.622,79.644,16000000.0
2008-03-18 16:58:00,79.661,79.668,79.65,79.668,12800000.0
2008-03-18 16:59:00,79.671,79.671,79.66,79.671,12800000.0
2008-03-18 17:00:00,79.65,79.65,79.62,79.623,11200000.0
2008-03-18 17:01:00,79.65,79.663,79.561,79.663,12800000.0
2008-03-18 17:02:00,79.675,79.695,79.675,79.695,16000000.0
2008-03-18 17:03:00,79.699,79.699,79.66,79.66,8000000.0
2008-03-18 17:04:00,79.657,79.66,79.648,79.653,11200000.0
2008-03-18 17:05:00,79.661,79.68,79.661,79.678,17600000.0
2008-03-18 17:06:00,79.662,79.69,79.657,79.688,11200000.0
2008-03-18 17:07:00,79.701,79.732,79.701,79.713,11200000.0
2008-03-18 17:08:00,79.707,79.71,79.689,79.689,17600000.0
2008-03-18 17:09:00,79.682,79.694,79.673,79.689,16000000.0
2008-03-18 17:10:00,79.675,79.681,79.675,79.678,11200000.0
2008-03-18 17:11:00,79.731,79.731,79.681,79.698,12800000.0
2008-03-18 17:12:00,79.695,79.695,79.628,79.628,13200000.0
2008-03-18 17:13:00,79.562,79.577,79.561,79.577,12200000.0
2008-03-18 17:14:00,79.589,79.589,79.577,79.582,12800000.0
2008-03-18 17:15:00,79.609,79.609,79.592,79.592,12800000.0
2008-03-18 17:16:00,79.558,79.558,79.53,79.543,11200000.0
2008-03-18 17:17:00,79.559,79.568,79.559,79.567,11200000.0
2008-03-18 17:18:00,79.539,79.558,79.539,79.548,12800000.0
2008-03-18 17:19:00,79.559,79.578,79.559,79.571,16000000.0
2008-03-18 17:20:00,79.551,79.551,79.499,79.499,11200000.0
2008-03-18 17:21:00,79.502,79.511,79.495,79.501,12800000.0
2008-03-18 17:22:00,79.489,79.495,79.375,79.456,11200000.0
2008-03-18 17:23:00,79.463,79.494,79.463,79.494,11200000.0
2008-03-18 17:24:00,79.511,79.524,79.511,79.524,11200000.0
2008-03-18 17:25:00,79.53,79.548,79.53,79.546,11200000.0
2008-03-18 17:26:00,79.554,79.554,79.536,79.536,11200000.0
2008-03-18 17:27:00,79.523,79.53,79.513,79.515,17600000.0
2008-03-18 17:28:00,79.482,79.51,79.482,79.51,12800000.0
2008-03-18 17:29:00,79.496,79.499,79.482,79.482,12800000.0
2008-03-18 17:30:00,79.493,79.505,79.493,79.505,11200000.0
2008-03-18 17:31:00,79.498,79.51,79.498,79.51,12800000.0
2008-03-18 17:32:00,79.521,79.541,79.513,79.532,11200000.0
2008-03-18 17:33:00,79.556,79.566,79.556,79.562,12800000.0
2008-03-18 17:34:00,79.577,79.584,79.565,79.568,11600000.0
2008-03-18 17:35:00,79.568,79.583,79.525,79.525,12800000.0
2008-03-18 17:36:00,79.498,79.508,79.467,79.467,11200000.0
2008-03-18 17:37:00,79.469,79.496,79.469,79.49,11200000.0
2008-03-18 17:38:00,79.501,79.507,79.484,79.484,16000000.0
2008-03-18 17:39:00,79.486,79.495,79.484,79.491,17600000.0
2008-03-18 17:40:00,79.493,79.506,79.493,79.5,11200000.0
2008-03-18 17:41:00,79.499,79.499,79.47,79.494,11200000.0
2008-03-18 17:42:00,79.502,79.504,79.493,79.493,11200000.0
2008-03-18 17:43:00,79.51,79.563,79.51,79.563,12800000.0
2008-03-18 17:44:00,79.56,79.562,79.554,79.558,12800000.0
2008-03-18 17:45:00,79.562,79.57,79.562,79.568,11200000.0
2008-03-18 17:46:00,79.558,79.559,79.548,79.557,12800000.0
2008-03-18 17:47:00,79.562,79.571,79.532,79.532,12200000.0
2008-03-18 17:48:00,79.522,79.544,79.522,79.527,11200000.0
2008-03-18 17:49:00,79.523,79.523,79.513,79.52,18000000.0
2008-03-18 17:50:00,79.513,79.522,79.499,79.522,12800000.0
2008-03-18 17:51:00,79.524,79.524,79.518,79.523,11200000.0
2008-03-18 17:52:00,79.52,79.521,79.509,79.516,12800000.0
2008-03-18 17:53:00,79.52,79.533,79.515,79.515,16000000.0
2008-03-18 17:54:00,79.526,79.529,79.505,79.505,14400000.0
2008-03-18 17:55:00,79.506,79.516,79.421,79.514,11200000.0
2008-03-18 17:56:00,79.508,79.527,79.508,79.527,11200000.0
2008-03-18 17:57:00,79.519,79.525,79.484,79.484,16000000.0
2008-03-18 17:58:00,79.455,79.455,79.42,79.42,12800000.0
2008-03-18 17:59:00,79.43,79.435,79.419,79.434,11200000.0
2008-03-18 18:00:00,79.444,79.457,79.444,79.451,17600000.0
2008-03-18 18:01:00,79.468,79.468,79.358,79.44,17600000.0
2008-03-18 18:02:00,79.444,79.485,79.444,79.485,17600000.0
2008-03-18 18:03:00,79.477,79.492,79.477,79.492,14400000.0
2008-03-18 18:04:00,79.486,79.5,79.486,79.5,11200000.0
2008-03-18 18:05:00,79.515,79.523,79.513,79.523,11200000.0
2008-03-18 18:06:00,79.53,79.535,79.522,79.531,12800000.0
2008-03-18 18:07:00,79.535,79.536,79.525,79.53,11200000.0
2008-03-18 18:08:00,79.518,79.526,79.517,79.518,16000000.0
2008-03-18 18:09:00,79.526,79.551,79.526,79.551,16000000.0
2008-03-18 18:10:00,79.557,79.557,79.544,79.549,12800000.0
2008-03-18 18:11:00,79.547,79.556,79.54,79.545,11200000.0
2008-03-18 18:12:00,79.535,79.535,79.525,79.526,12800000.0
2008-03-18 18:13:00,79.52,79.52,79.477,79.477,11600000.0
2008-03-18 18:14:00,79.433,79.433,79.364,79.375,13200000.0
2008-03-18 18:15:00,79.466,79.497,79.466,79.489,12200000.0
2008-03-18 18:16:00,79.476,79.477,79.469,79.476,12800000.0
2008-03-18 18:17:00,79.461,79.461,79.438,79.438,16000000.0
2008-03-18 18:18:00,79.438,79.438,79.425,79.425,11200000.0
2008-03-18 18:19:00,79.408,79.429,79.408,79.425,8000000.0
2008-03-18 18:20:00,79.438,79.454,79.438,79.45,12800000.0
2008-03-18 18:21:00,79.464,79.466,79.45,79.456,11200000.0
2008-03-18 18:22:00,79.45,79.46,79.391,79.46,15400000.0
2008-03-18 18:23:00,79.464,79.494,79.464,79.491,16000000.0
2008-03-18 18:24:00,79.506,79.523,79.506,79.517,12800000.0
2008-03-18 18:25:00,79.527,79.534,79.518,79.518,10600000.0
2008-03-18 18:26:00,79.518,79.519,79.503,79.519,12800000.0
2008-03-18 18:27:00,79.516,79.529,79.501,79.524,14800000.0
2008-03-18 18:28:00,79.551,79.553,79.536,79.536,12800000.0
2008-03-18 18:29:00,79.523,79.528,79.519,79.519,12800000.0
2008-03-18 18:30:00,79.509,79.52,79.509,79.52,11200000.0
2008-03-18 18:31:00,79.524,79.531,79.511,79.531,12800000.0
2008-03-18 18:32:00,79.537,79.548,79.534,79.548,11200000.0
2008-03-18 18:33:00,79.543,79.55,79.536,79.536,11200000.0
2008-03-18 18:34:00,79.537,79.558,79.537,79.558,12800000.0
2008-03-18 18:35:00,79.544,79.571,79.544,79.549,12800000.0
2008-03-18 18:36:00,79.533,79.54,79.522,79.54,12800000.0
2008-03-18 18:37:00,79.545,79.555,79.542,79.555,17000000.0
2008-03-18 18:38:00,79.563,79.563,79.55,79.555,11200000.0
2008-03-18 18:39:00,79.574,79.595,79.572,79.594,16000000.0
2008-03-18 18:40:00,79.596,79.597,79.585,79.597,12800000.0
2008-03-18 18:41:00,79.597,79.597,79.581,79.588,14400000.0
2008-03-18 18:42:00,79.584,79.596,79.584,79.596,11200000.0
2008-03-18 18:43:00,79.61,79.622,79.61,79.616,12800000.0
2008-03-18 18:44:00,79.606,79.606,79.53,79.53,11200000.0
2008-03-18 18:45:00,79.512,79.512,79.496,79.505,11200000.0
2008-03-18 18:46:00,79.524,79.566,79.524,79.566,11200000.0
2008-03-18 18:47:00,79.57,79.576,79.557,79.557,12800000.0
2008-03-18 18:48:00,79.556,79.556,79.519,79.533,12800000.0
2008-03-18 18:49:00,79.545,79.562,79.545,79.558,12800000.0
2008-03-18 18:50:00,79.553,79.555,79.54,79.553,17000000.0
2008-03-18 18:51:00,79.566,79.573,79.561,79.572,12800000.0
2008-03-18 18:52:00,79.583,79.612,79.583,79.612,12800000.0
2008-03-18 18:53:00,79.619,79.627,79.602,79.625,12800000.0
2008-03-18 18:54:00,79.611,79.611,79.555,79.555,11200000.0
2008-03-18 18:55:00,79.578,79.589,79.578,79.584,11200000.0
2008-03-18 18:56:00,79.576,79.603,79.576,79.6,16000000.0
2008-03-18 18:57:00,79.593,79.593,79.563,79.566,10600000.0
2008-03-18 18:58:00,79.552,79.57,79.552,79.57,11200000.0
2008-03-18 18:59:00,79.57,79.574,79.568,79.574,17600000.0
2008-03-18 19:00:00,79.562,79.572,79.55,79.572,12800000.0
2008-03-18 19:01:00,79.57,79.583,79.57,79.577,12800000.0
2008-03-18 19:02:00,79.577,79.577,79.56,79.56,11200000.0
2008-03-18 19:03:00,79.458,79.472,79.448,79.455,12800000.0
2008-03-18 19:04:00,79.55,79.563,79.55,79.557,16400000.0
2008-03-18 19:05:00,79.553,79.562,79.552,79.562,14400000.0
2008-03-18 19:06:00,79.568,79.588,79.566,79.588,16000000.0
2008-03-18 19:07:00,79.595,79.626,79.592,79.626,11600000.0
2008-03-18 19:08:00,79.623,79.623,79.607,79.612,17600000.0
2008-03-18 19:09:00,79.611,79.621,79.611,79.614,12800000.0
2008-03-18 19:10:00,79.613,79.625,79.607,79.625,17600000.0
2008-03-18 19:11:00,79.619,79.619,79.607,79.613,12200000.0
2008-03-18 19:12:00,79.614,79.64,79.614,79.64,11200000.0
2008-03-18 19:13:00,79.662,79.698,79.662,79.698,11200000.0
2008-03-18 19:14:00,79.71,79.732,79.71,79.726,16400000.0
2008-03-18 19:15:00,79.742,79.76,79.742,79.76,12800000.0
2008-03-18 19:16:00,79.692,79.692,79.604,79.613,12800000.0
2008-03-18 19:17:00,79.664,79.687,79.664,79.668,12800000.0
2008-03-18 19:18:00,79.664,79.728,79.664,79.728,17600000.0
2008-03-18 19:19:00,79.73,79.76,79.73,79.76,16000000.0
2008-03-18 19:20:00,79.784,79.788,79.778,79.778,16000000.0
2008-03-18 19:21:00,79.808,79.831,79.808,79.818,11200000.0
2008-03-18 19:22:00,79.824,79.824,79.806,79.818,11200000.0
2008-03-18 19:23:00,79.834,79.89,79.834,79.886,17600000.0
2008-03-18 19:24:00,79.89,79.89,79.791,79.824,17600000.0
2008-03-18 19:25:00,79.852,79.93,79.852,79.93,17600000.0
2008-03-18 19:26:00,79.919,79.919,79.901,79.902,11200000.0
2008-03-18 19:27:00,79.929,79.974,79.929,79.974,10000000.0
2008-03-18 19:28:00,80.005,80.052,80.005,80.049,12800000.0
2008-03-18 19:29:00,80.041,80.05,80.041,80.048,11600000.0
2008-03-18 19:30:00,80.029,80.034,80.004,80.034,14400000.0
2008-03-18 19:31:00,80.064,80.078,80.052,80.07,11200000.0
2008-03-18 19:32:00,80.041,80.041,80.013,80.013,12800000.0
2008-03-18 19:33:00,80.024,80.024,79.996,79.996,12800000.0
2008-03-18 19:34:00,79.972,79.992,79.972,79.992,12800000.0
2008-03-18 19:35:00,79.994,79.994,79.967,79.967,17600000.0
2008-03-18 19:36:00,79.962,79.973,79.962,79.973,11200000.0
2008-03-18 19:37:00,79.974,79.978,79.961,79.961,11200000.0
2008-03-18 19:38:00,79.939,79.954,79.938,79.938,17000000.0
2008-03-18 19:39:00,79.911,79.911,79.88,79.886,16000000.0
2008-03-18 19:40:00,79.884,79.898,79.88,79.895,14400000.0
2008-03-18 19:41:00,79.891,79.891,79.877,79.885,12800000.0
2008-03-18 19:42:00,79.902,79.925,79.902,79.91,12800000.0
2008-03-18 19:43:00,79.905,79.906,79.887,79.891,11200000.0
2008-03-18 19:44:00,79.836,79.859,79.824,79.859,16000000.0
2008-03-18 19:45:00,79.86,79.86,79.829,79.829,12800000.0
2008-03-18 19:46:00,79.833,79.861,79.833,79.861,11200000.0
2008-03-18 19:47:00,79.878,79.896,79.851,79.89,16000000.0
2008-03-18 19:48:00,79.903,79.926,79.903,79.926,11600000.0
2008-03-18 19:49:00,79.922,79.946,79.92,79.92,12800000.0
2008-03-18 19:50:00,79.936,79.936,79.912,79.912,12800000.0
2008-03-18 19:51:00,79.893,79.895,79.868,79.877,12800000.0
2008-03-18 19:52:00,79.918,79.955,79.918,79.953,11200000.0
2008-03-18 19:53:00,79.941,79.95,79.936,79.95,17600000.0
2008-03-18 19:54:00,79.956,79.972,79.956,79.966,14400000.0
2008-03-18 19:55:00,79.975,79.975,79.962,79.962,9600000.0
2008-03-18 19:56:00,79.967,79.967,79.955,79.957,11200000.0
2008-03-18 19:57:00,79.935,79.935,79.914,79.914,9600000.0
2008-03-18 19:58:00,79.916,79.92,79.91,79.92,14400000.0
2008-03-18 19:59:00,79.913,79.92,79.899,79.915,14400000.0
2008-03-18 20:00:00,79.885,79.885,79.824,79.827,12800000.0
2008-03-18 20:01:00,79.818,79.824,79.813,79.824,11200000.0
2008-03-18 20:02:00,79.842,79.908,79.842,79.905,11200000.0
2008-03-18 20:03:00,79.926,79.935,79.891,79.891,15400000.0
2008-03-18 20:04:00,79.873,79.892,79.852,79.892,12800000.0
2008-03-18 20:05:00,79.911,79.927,79.898,79.898,12800000.0
2008-03-18 20:06:00,79.916,79.932,79.916,79.922,12800000.0
2008-03-18 20:07:00,79.887,79.887,79.871,79.882,8000000.0
2008-03-18 20:08:00,79.878,79.901,79.87,79.901,12800000.0
2008-03-18 20:09:00,79.9,79.9,79.874,79.893,16000000.0
2008-03-18 20:10:00,79.875,79.879,79.842,79.842,17600000.0
2008-03-18 20:11:00,79.872,79.973,79.872,79.973,14400000.0
2008-03-18 20:12:00,79.968,79.996,79.967,79.986,13800000.0
2008-03-18 20:13:00,79.908,79.908,79.874,79.88,11200000.0
2008-03-18 20:14:00,79.708,79.708,79.324,79.324,11200000.0
2008-03-18 20:15:00,79.265,79.265,79.157,79.157,10600000.0
2008-03-18 20:16:00,79.066,79.066,78.855,78.858,12800000.0
2008-03-18 20:17:00,78.935,79.235,78.935,79.235,12800000.0
2008-03-18 20:18:00,79.235,79.31,79.235,79.31,12800000.0
2008-03-18 20:19:00,79.387,79.562,79.387,79.562,11200000.0
2008-03-18 20:20:00,79.578,79.709,79.578,79.709,11200000.0
2008-03-18 20:21:00,79.719,79.719,79.491,79.491,12800000.0
2008-03-18 20:22:00,79.477,79.477,79.427,79.427,11600000.0
2008-03-18 20:23:00,79.377,79.377,79.349,79.349,11200000.0
2008-03-18 20:24:00,79.347,79.347,79.302,79.329,16400000.0
2008-03-18 20:25:00,79.378,79.416,79.378,79.409,12800000.0
2008-03-18 20:26:00,79.349,79.349,79.128,79.128,11200000.0
2008-03-18 20:27:00,79.088,79.094,79.077,79.094,12200000.0
2008-03-18 20:28:00,79.058,79.172,79.058,79.172,17600000.0
2008-03-18 20:29:00,79.185,79.185,79.123,79.123,12800000.0
2008-03-18 20:30:00,79.121,79.14,79.118,79.118,14400000.0
2008-03-18 20:31:00,79.131,79.131,79.079,79.079,13800000.0
2008-03-18 20:32:00,79.053,79.053,78.807,78.807,16000000.0
2008-03-18 20:33:00,78.797,78.872,78.796,78.872,16000000.0
2008-03-18 20:34:00,78.901,78.98,78.901,78.98,16000000.0
2008-03-18 20:35:00,78.974,79.042,78.974,79.042,9000000.0
2008-03-18 20:36:00,79.082,79.092,79.049,79.049,11200000.0
2008-03-18 20:37:00,79.042,79.137,79.042,79.109,17600000.0
2008-03-18 20:38:00,79.067,79.072,79.054,79.054,12800000.0
2008-03-18 20:39:00,79.088,79.106,79.086,79.102,16000000.0
2008-03-18 20:40:00,79.115,79.128,79.107,79.128,12800000.0
2008-03-18 20:41:00,79.171,79.171,79.124,79.138,14400000.0
2008-03-18 20:42:00,79.119,79.124,79.097,79.12,12800000.0
2008-03-18 20:43:00,79.102,79.189,79.085,79.189,17600000.0
2008-03-18 20:44:00,79.179,79.179,79.155,79.155,11200000.0
2008-03-18 20:45:00,79.145,79.145,79.113,79.113,11200000.0
2008-03-18 20:46:00,79.111,79.112,79.095,79.095,12800000.0
2008-03-18 20:47:00,79.061,79.204,79.029,79.204,11200000.0
2008-03-18 20:48:00,79.259,79.369,79.259,79.369,12800000.0
2008-03-18 20:49:00,79.36,79.36,79.315,79.315,11200000.0
2008-03-18 20:50:00,79.357,79.429,79.357,79.429,12800000.0
2008-03-18 20:51:00,79.464,79.585,79.463,79.585,11200000.0
2008-03-18 20:52:00,79.659,79.823,79.659,79.823,11200000.0
2008-03-18 20:53:00,79.847,79.851,79.757,79.757,12800000.0
2008-03-18 20:54:00,79.721,79.727,79.696,79.727,11200000.0
2008-03-18 20:55:00,79.739,79.75,79.731,79.731,13200000.0
2008-03-18 20:56:00,79.755,79.807,79.755,79.802,12800000.0
2008-03-18 20:57:00,79.807,79.875,79.807,79.875,11200000.0
2008-03-18 20:58:00,79.904,79.967,79.904,79.967,17600000.0
2008-03-18 20:59:00,80.018,80.042,80.018,80.042,12800000.0
2008-03-18 21:00:00,80.041,80.093,80.038,80.093,12200000.0
2008-03-18 21:01:00,80.158,80.253,80.158,80.253,12800000.0
2008-03-18 21:02:00,80.18,80.18,80.125,80.132,11200000.0
2008-03-18 21:03:00,80.159,80.218,80.159,80.202,12800000.0
2008-03-18 21:04:00,80.168,80.209,80.166,80.209,11600000.0
2008-03-18 21:05:00,80.197,80.197,80.141,80.192,14400000.0
2008-03-18 21:06:00,80.24,80.296,80.24,80.296,17600000.0
2008-03-18 21:07:00,80.275,80.287,80.264,80.264,13200000.0
2008-03-18 21:08:00,80.281,80.332,80.281,80.308,12800000.0
2008-03-18 21:09:00,80.241,80.304,80.241,80.304,12800000.0
2008-03-18 21:10:00,80.344,80.421,80.344,80.421,12800000.0
2008-03-18 21:11:00,80.483,80.559,80.472,80.559,12800000.0
2008-03-18 21:12:00,80.571,80.571,80.454,80.454,12800000.0
2008-03-18 21:13:00,80.416,80.426,80.415,80.415,12800000.0
2008-03-18 21:14:00,80.401,80.401,80.38,80.392,17600000.0
2008-03-18 21:15:00,80.323,80.326,80.283,80.286,17600000.0
2008-03-18 21:16:00,80.307,80.333,80.307,80.333,12800000.0
2008-03-18 21:17:00,80.302,80.302,80.282,80.282,12800000.0
2008-03-18 21:18:00,80.279,80.292,80.274,80.274,12800000.0
2008-03-18 21:19:00,80.274,80.274,80.252,80.266,12800000.0
2008-03-18 21:20:00,80.279,80.35,80.279,80.35,12800000.0
2008-03-18 21:21:00,80.37,80.423,80.37,80.423,12800000.0
2008-03-18 21:22:00,80.39,80.402,80.375,80.402,12800000.0
2008-03-18 21:23:00,80.402,80.444,80.402,80.444,14400000.0
2008-03-18 21:24:00,80.444,80.449,80.433,80.449,12800000.0
2008-03-18 21:25:00,80.459,80.479,80.459,80.471,11200000.0
2008-03-18 21:26:00,80.517,80.568,80.517,80.547,18000000.0
2008-03-18 21:27:00,80.512,80.512,80.473,80.473,11200000.0
2008-03-18 21:28:00,80.466,80.481,80.452,80.48,12800000.0
2008-03-18 21:29:00,80.415,80.416,80.385,80.385,12800000.0
2008-03-18 21:30:00,80.382,80.388,80.371,80.386,11200000.0
2008-03-18 21:31:00,80.405,80.431,80.403,80.431,11200000.0
2008-03-18 21:32:00,80.43,80.45,80.43,80.449,11200000.0
2008-03-18 21:33:00,80.435,80.436,80.426,80.426,11200000.0
2008-03-18 21:34:00,80.427,80.433,80.406,80.406,11200000.0
2008-03-18 21:35:00,80.386,80.386,80.357,80.374,11200000.0
2008-03-18 21:36:00,80.363,80.372,80.361,80.372,17600000.0
2008-03-18 21:37:00,80.372,80.438,80.368,80.438,12800000.0
2008-03-18 21:38:00,80.467,80.469,80.454,80.463,12800000.0
2008-03-18 21:39:00,80.462,80.534,80.462,80.534,16000000.0
2008-03-18 21:40:00,80.544,80.575,80.544,80.57,16000000.0
2008-03-18 21:41:00,80.592,80.599,80.591,80.597,14400000.0
2008-03-18 21:42:00,80.612,80.644,80.612,80.643,9600000.0
2008-03-18 21:43:00,80.633,80.639,80.625,80.627,17600000.0
2008-03-18 21:44:00,80.617,80.653,80.617,80.635,17600000.0
2008-03-18 21:45:00,80.625,80.625,80.564,80.564,14400000.0
2008-03-18 21:46:00,80.591,80.637,80.591,80.621,12800000.0
2008-03-18 21:47:00,80.628,80.634,80.61,80.61,11200000.0
2008-03-18 21:48:00,80.587,80.587,80.542,80.542,17600000.0
2008-03-18 21:49:00,80.523,80.532,80.518,80.519,14400000.0
2008-03-18 21:50:00,80.533,80.542,80.505,80.506,11200000.0
2008-03-18 21:51:00,80.52,80.52,80.411,80.491,12800000.0
2008-03-18 21:52:00,80.452,80.452,80.417,80.417,11200000.0
2008-03-18 21:53:00,80.394,80.407,80.367,80.367,17600000.0
2008-03-18 21:54:00,80.299,80.299,80.24,80.281,14400000.0
2008-03-18 21:55:00,80.276,80.344,80.276,80.344,8000000.0
2008-03-18 21:56:00,80.388,80.408,80.388,80.408,12800000.0
2008-03-18 21:57:00,80.399,80.413,80.392,80.392,8000000.0
2008-03-18 21:58:00,80.374,80.374,80.353,80.353,12800000.0
2008-03-18 21:59:00,80.339,80.374,80.339,80.367,14400000.0
2008-03-18 22:00:00,80.381,80.385,80.36,80.36,13200000.0
2008-03-18 22:01:00,80.342,80.376,80.342,80.372,16000000.0
2008-03-18 22:02:00,80.39,80.404,80.39,80.404,12800000.0
2008-03-18 22:03:00,80.429,80.462,80.423,80.462,11200000.0
2008-03-18 22:04:00,80.472,80.512,80.443,80.443,11200000.0
2008-03-18 22:05:00,80.488,80.519,80.488,80.519,12800000.0
2008-03-18 22:06:00,80.52,80.566,80.52,80.564,18000000.0
2008-03-18 22:07:00,80.598,80.67,80.598,80.667,12200000.0
2008-03-18 22:08:00,80.674,80.682,80.653,80.656,11200000.0
2008-03-18 22:09:00,80.617,80.663,80.617,80.663,11200000.0
2008-03-18 22:10:00,80.661,80.661,80.615,80.615,17600000.0
2008-03-18 22:11:00,80.578,80.578,80.561,80.57,8000000.0
2008-03-18 22:12:00,80.536,80.536,80.482,80.49,11200000.0
2008-03-18 22:13:00,80.474,80.474,80.448,80.474,12800000.0
2008-03-18 22:14:00,80.476,80.49,80.476,80.49,16000000.0
2008-03-18 22:15:00,80.517,80.532,80.517,80.532,16000000.0
2008-03-18 22:16:00,80.535,80.535,80.514,80.527,12800000.0
2008-03-18 22:17:00,80.517,80.525,80.51,80.511,11200000.0
2008-03-18 22:18:00,80.5,80.51,80.499,80.51,12800000.0
2008-03-18 22:19:00,80.506,80.509,80.492,80.509,14800000.0
2008-03-18 22:20:00,80.504,80.504,80.468,80.468,11200000.0
2008-03-18 22:21:00,80.485,80.514,80.484,80.514,12800000.0
2008-03-18 22:22:00,80.534,80.546,80.529,80.533,10600000.0
2008-03-18 22:23:00,80.529,80.562,80.529,80.547,12800000.0
2008-03-18 22:24:00,80.54,80.554,80.54,80.544,11600000.0
2008-03-18 22:25:00,80.525,80.525,80.507,80.507,9600000.0
2008-03-18 22:26:00,80.503,80.505,80.495,80.505,11200000.0
2008-03-18 22:27:00,80.47,80.476,80.407,80.432,16000000.0
2008-03-18 22:28:00,80.504,80.506,80.493,80.493,17600000.0
2008-03-18 22:29:00,80.499,80.508,80.499,80.507,12800000.0
2008-03-18 22:30:00,80.51,80.51,80.466,80.466,12800000.0
2008-03-18 22:31:00,80.478,80.491,80.478,80.491,11200000.0
2008-03-18 22:32:00,80.493,80.508,80.493,80.501,12800000.0
2008-03-18 22:33:00,80.51,80.51,80.425,80.425,12800000.0
2008-03-18 22:34:00,80.44,80.44,80.394,80.411,12800000.0
2008-03-18 22:35:00,80.391,80.391,80.372,80.379,12800000.0
2008-03-18 22:36:00,80.361,80.361,80.335,80.361,12800000.0
2008-03-18 22:37:00,80.372,80.372,80.321,80.321,11200000.0
2008-03-18 22:38:00,80.313,80.315,80.296,80.309,17600000.0
2008-03-18 22:39:00,80.309,80.335,80.296,80.335,11200000.0
2008-03-18 22:40:00,80.32,80.322,80.308,80.308,16000000.0
2008-03-18 22:41:00,80.324,80.324,80.312,80.312,12800000.0
2008-03-18 22:42:00,80.309,80.309,80.301,80.304,11200000.0
2008-03-18 22:43:00,80.298,80.308,80.298,80.301,11200000.0
2008-03-18 22:44:00,80.304,80.311,80.288,80.301,16000000.0
2008-03-18 22:45:00,80.305,80.318,80.305,80.318,14400000.0
2008-03-18 22:46:00,80.325,80.342,80.314,80.314,12800000.0
2008-03-18 22:47:00,80.321,80.336,80.321,80.331,12800000.0
2008-03-18 22:48:00,80.328,80.339,80.321,80.321,12800000.0
2008-03-18 22:49:00,80.335,80.346,80.33,80.346,11200000.0
2008-03-18 22:50:00,80.343,80.345,80.336,80.336,12800000.0
2008-03-18 22:51:00,80.339,80.415,80.339,80.415,12800000.0
2008-03-18 22:52:00,80.404,80.421,80.399,80.421,14400000.0
2008-03-18 22:53:00,80.405,80.423,80.356,80.366,10600000.0
2008-03-18 22:54:00,80.405,80.411,80.401,80.408,11200000.0
2008-03-18 22:55:00,80.409,80.409,80.388,80.388,12800000.0
2008-03-18 22:56:00,80.388,80.447,80.388,80.447,12800000.0
2008-03-18 22:57:00,80.428,80.455,80.428,80.455,11200000.0
2008-03-18 22:58:00,80.475,80.49,80.471,80.471,14400000.0
2008-03-18 22:59:00,80.487,80.502,80.473,80.473,11200000.0
2008-03-18 23:00:00,80.471,80.471,80.439,80.451,12800000.0
2008-03-18 23:01:00,80.439,80.439,80.429,80.429,12800000.0
2008-03-18 23:02:00,80.435,80.441,80.435,80.439,12800000.0
2008-03-18 23:03:00,80.446,80.462,80.444,80.452,12800000.0
2008-03-18 23:04:00,80.455,80.467,80.455,80.467,11200000.0
2008-03-18 23:05:00,80.467,80.472,80.448,80.472,11200000.0
2008-03-18 23:06:00,80.46,80.463,80.451,80.455,18000000.0
2008-03-18 23:07:00,80.435,80.476,80.435,80.476,11200000.0
2008-03-18 23:08:00,80.45,80.45,80.411,80.411,11200000.0
2008-03-18 23:09:00,80.484,80.492,80.482,80.487,9600000.0
2008-03-18 23:10:00,80.497,80.504,80.489,80.489,11200000.0
2008-03-18 23:11:00,80.507,80.538,80.505,80.538,12800000.0
2008-03-18 23:12:00,80.525,80.533,80.505,80.505,14400000.0
2008-03-18 23:13:00,80.522,80.522,80.511,80.512,14400000.0
2008-03-18 23:14:00,80.517,80.521,80.514,80.521,17600000.0
2008-03-18 23:15:00,81.72,81.77,81.72,81.72,12800000.0
2008-03-18 23:16:00,80.527,80.549,80.527,80.549,12800000.0
2008-03-18 23:17:00,80.557,80.558,80.542,80.546,17600000.0
2008-03-18 23:18:00,80.538,80.54,80.527,80.54,11200000.0
2008-03-18 23:19:00,80.549,80.563,80.549,80.558,12800000.0
2008-03-18 23:20:00,80.576,80.587,80.571,80.58,12800000.0
2008-03-18 23:21:00,80.569,80.579,80.565,80.565,12800000.0
2008-03-18 23:22:00,80.574,80.585,80.574,80.585,12800000.0
2008-03-18 23:23:00,80.629,80.669,80.629,80.669,12800000.0
2008-03-18 23:24:00,80.677,80.682,80.677,80.681,12800000.0
2008-03-18 23:25:00,80.677,80.677,80.579,80.66,11200000.0
2008-03-18 23:26:00,80.666,80.708,80.666,80.708,16000000.0
2008-03-18 23:27:00,80.701,80.711,80.691,80.711,16000000.0
2008-03-18 23:28:00,80.713,80.713,80.696,80.705,12800000.0
2008-03-18 23:29:00,80.71,80.715,80.69,80.69,11200000.0
2008-03-18 23:30:00,80.712,80.735,80.712,80.725,12800000.0
2008-03-18 23:31:00,80.73,80.745,80.727,80.745,11600000.0
2008-03-18 23:32:00,80.749,80.757,80.734,80.735,17600000.0
2008-03-18 23:33:00,80.738,80.746,80.737,80.743,14400000.0
2008-03-18 23:34:00,80.776,80.831,80.776,80.831,14400000.0
2008-03-18 23:35:00,80.839,80.845,80.834,80.834,12800000.0
2008-03-18 23:36:00,80.839,80.872,80.839,80.872,12800000.0
2008-03-18 23:37:00,80.865,80.869,80.858,80.862,16000000.0
2008-03-18 23:38:00,80.885,80.889,80.875,80.883,11200000.0
2008-03-18 23:39:00,80.9,80.942,80.848,80.942,11200000.0
2008-03-18 23:40:00,80.906,80.906,80.881,80.905,12800000.0
2008-03-18 23:41:00,80.914,80.921,80.91,80.921,12800000.0
2008-03-18 23:42:00,80.913,80.929,80.913,80.929,14400000.0
2008-03-18 23:43:00,80.93,80.952,80.93,80.952,11200000.0
2008-03-18 23:44:00,80.982,80.989,80.967,80.967,12800000.0
2008-03-18 23:45:00,80.946,80.975,80.946,80.975,16000000.0
2008-03-18 23:46:00,80.982,80.982,80.974,80.981,11200000.0
2008-03-18 23:47:00,80.992,81.069,80.992,81.069,12800000.0
2008-03-18 23:48:00,81.066,81.076,81.048,81.076,12800000.0
2008-03-18 23:49:00,81.041,81.041,81.023,81.023,11200000.0
2008-03-18 23:50:00,81.059,81.059,81.035,81.035,11200000.0
2008-03-18 23:51:00,80.983,81.085,80.983,81.065,11200000.0
2008-03-18 23:52:00,81.103,81.126,81.08,81.08,14400000.0
2008-03-18 23:53:00,81.092,81.105,81.092,81.105,14400000.0
2008-03-18 23:54:00,81.081,81.081,81.042,81.042,11200000.0
2008-03-18 23:55:00,81.038,81.045,81.029,81.041,12800000.0
2008-03-18 23:56:00,81.056,81.056,81.028,81.028,12800000.0
2008-03-18 23:57:00,80.985,80.991,80.98,80.99,12800000.0
2008-03-18 23:58:00,80.936,80.936,80.909,80.909,11200000.0
2008-03-18 23:59:00,80.915,80.931,80.91,80.927,14400000.0
2008-03-19 00:00:00,80.948,80.957,80.945,80.945,12800000.0
2008-03-19 00:01:00,80.974,81.025,80.974,81.025,11200000.0
2008-03-19 00:02:00,81.022,81.045,81.022,81.038,12800000.0
2008-03-19 00:03:00,81.046,81.06,81.046,81.053,11200000.0
2008-03-19 00:04:00,81.073,81.146,81.073,81.146,14400000.0
2008-03-19 00:05:00,81.115,81.165,81.115,81.165,12800000.0
2008-03-19 00:06:00,81.224,81.26,81.224,81.258,10600000.0
2008-03-19 00:07:00,81.289,81.356,81.289,81.356,12800000.0
2008-03-19 00:08:00,81.411,81.429,81.381,81.381,12800000.0
2008-03-19 00:09:00,81.362,81.413,81.362,81.413,12800000.0
2008-03-19 00:10:00,81.444,81.579,81.444,81.579,12800000.0
2008-03-19 00:11:00,81.625,81.625,81.616,81.617,11200000.0
2008-03-19 00:12:00,81.614,81.615,81.574,81.574,11600000.0
2008-03-19 00:13:00,81.588,81.679,81.588,81.679,17000000.0
2008-03-19 00:14:00,81.669,81.691,81.662,81.691,11200000.0
2008-03-19 00:15:00,81.72,81.742,81.72,81.741,8000000.0
2008-03-19 00:16:00,81.734,81.749,81.726,81.749,11200000.0
2008-03-19 00:17:00,81.731,81.742,81.729,81.729,12200000.0
2008-03-19 00:18:00,81.751,81.751,81.721,81.721,11600000.0
2008-03-19 00:19:00,81.728,81.749,81.728,81.746,11200000.0
2008-03-19 00:20:00,81.752,81.752,81.671,81.722,14400000.0
2008-03-19 00:21:00,81.703,81.703,81.629,81.629,11200000.0
2008-03-19 00:22:00,81.618,81.634,81.609,81.634,17600000.0
2008-03-19 00:23:00,81.64,81.643,81.607,81.607,12800000.0
2008-03-19 00:24:00,81.579,81.582,81.559,81.577,17000000.0
2008-03-19 00:25:00,81.572,81.572,81.525,81.542,11200000.0
2008-03-19 00:26:00,81.515,81.521,81.513,81.518,11200000.0
2008-03-19 00:27:00,81.506,81.506,81.474,81.474,12800000.0
2008-03-19 00:28:00,81.464,81.464,81.433,81.433,13200000.0
2008-03-19 00:29:00,81.427,81.444,81.41,81.444,13800000.0
2008-03-19 00:30:00,81.45,81.466,81.448,81.461,12800000.0
2008-03-19 00:31:00,81.479,81.479,81.472,81.472,14400000.0
2008-03-19 00:32:00,81.471,81.479,81.464,81.476,14400000.0
2008-03-19 00:33:00,81.474,81.485,81.452,81.485,11200000.0
2008-03-19 00:34:00,81.507,81.512,81.503,81.512,17600000.0
2008-03-19 00:35:00,81.531,81.546,81.531,81.546,11200000.0
2008-03-19 00:36:00,81.542,81.552,81.539,81.539,12800000.0
2008-03-19 00:37:00,81.49,81.498,81.474,81.498,11200000.0
2008-03-19 00:38:00,81.5,81.5,81.482,81.482,14400000.0
2008-03-19 00:39:00,81.481,81.487,81.477,81.487,11200000.0
2008-03-19 00:40:00,81.512,81.532,81.512,81.532,12800000.0
2008-03-19 00:41:00,81.535,81.554,81.535,81.554,11200000.0
2008-03-19 00:42:00,81.584,81.618,81.576,81.616,11200000.0
2008-03-19 00:43:00,81.648,81.661,81.648,81.652,12800000.0
2008-03-19 00:44:00,81.636,81.661,81.636,81.657,17400000.0
2008-03-19 00:45:00,81.649,81.655,81.633,81.655,16000000.0
2008-03-19 00:46:00,81.636,81.636,81.586,81.586,16000000.0
2008-03-19 00:47:00,81.546,81.546,81.486,81.499,11200000.0
2008-03-19 00:48:00,81.499,81.499,81.46,81.46,11200000.0
2008-03-19 00:49:00,81.459,81.459,81.425,81.425,8000000.0
2008-03-19 00:50:00,81.399,81.399,81.318,81.318,11200000.0
2008-03-19 00:51:00,81.268,81.268,81.246,81.246,11200000.0
2008-03-19 00:52:00,81.232,81.233,81.204,81.233,14400000.0
2008-03-19 00:53:00,81.274,81.306,81.274,81.28,16000000.0
2008-03-19 00:54:00,81.304,81.316,81.304,81.308,16000000.0
2008-03-19 00:55:00,81.302,81.302,81.277,81.278,11200000.0
2008-03-19 00:56:00,81.28,81.283,81.268,81.283,14400000.0
2008-03-19 00:57:00,81.279,81.279,81.24,81.257,17600000.0
2008-03-19 00:58:00,81.273,81.276,81.238,81.238,11200000.0
2008-03-19 00:59:00,81.214,81.214,81.159,81.159,12200000.0
2008-03-19 01:00:00,81.172,81.175,81.172,81.175,3200000.0
2008-03-19 01:01:00,81.196,81.242,81.195,81.242,17600000.0
2008-03-19 01:02:00,81.234,81.234,81.211,81.224,10600000.0
2008-03-19 01:03:00,81.222,81.222,81.202,81.202,11200000.0
2008-03-19 01:04:00,81.188,81.217,81.188,81.205,11200000.0
2008-03-19 01:05:00,81.195,81.223,81.195,81.213,12800000.0
2008-03-19 01:06:00,81.223,81.235,81.223,81.232,11200000.0
2008-03-19 01:07:00,81.234,81.234,81.208,81.208,11200000.0
2008-03-19 01:08:00,81.216,81.224,81.207,81.22,11200000.0
2008-03-19 01:09:00,81.219,81.225,81.204,81.217,12800000.0
2008-03-19 01:10:00,81.217,81.217,81.187,81.187,17600000.0
2008-03-19 01:11:00,81.093,81.187,81.093,81.176,11200000.0
2008-03-19 01:12:00,81.165,81.165,81.144,81.146,12800000.0
2008-03-19 01:13:00,81.147,81.147,81.124,81.125,11200000.0
2008-03-19 01:14:00,81.141,81.162,81.141,81.144,11200000.0
2008-03-19 01:15:00,81.128,81.143,81.128,81.143,11200000.0
2008-03-19 01:16:00,81.156,81.163,81.155,81.158,11200000.0
2008-03-19 01:17:00,81.164,81.178,81.159,81.178,11200000.0
2008-03-19 01:18:00,81.179,81.179,81.162,81.169,11200000.0
2008-03-19 01:19:00,81.17,81.17,81.155,81.159,16000000.0
2008-03-19 01:20:00,81.127,81.152,81.115,81.152,16000000.0
2008-03-19 01:21:00,81.169,81.184,81.16,81.184,11200000.0
2008-03-19 01:22:00,81.185,81.215,81.185,81.215,12800000.0
2008-03-19 01:23:00,81.212,81.212,81.2,81.206,12200000.0
2008-03-19 01:24:00,81.224,81.224,81.211,81.211,12800000.0
2008-03-19 01:25:00,81.208,81.215,81.204,81.212,14400000.0
2008-03-19 01:26:00,81.229,81.252,81.229,81.252,11200000.0
2008-03-19 01:27:00,81.247,81.266,81.247,81.266,11200000.0
2008-03-19 01:28:00,81.272,81.276,81.258,81.274,17600000.0
2008-03-19 01:29:00,81.257,81.263,81.253,81.257,12800000.0
2008-03-19 01:30:00,81.262,81.262,81.241,81.247,11200000.0
2008-03-19 01:31:00,81.246,81.252,81.242,81.247,12800000.0
2008-03-19 01:32:00,81.265,81.273,81.261,81.261,11200000.0
2008-03-19 01:33:00,81.257,81.262,81.246,81.25,12800000.0
2008-03-19 01:34:00,81.249,81.257,81.233,81.233,18000000.0
2008-03-19 01:35:00,81.232,81.232,81.209,81.214,11200000.0
2008-03-19 01:36:00,81.207,81.208,81.193,81.193,12800000.0
2008-03-19 01:37:00,81.198,81.209,81.186,81.186,13800000.0
2008-03-19 01:38:00,81.189,81.21,81.189,81.208,17600000.0
2008-03-19 01:39:00,81.205,81.205,81.103,81.204,12800000.0
2008-03-19 01:40:00,81.224,81.224,81.185,81.185,12800000.0
2008-03-19 01:41:00,81.186,81.186,81.167,81.167,12800000.0
2008-03-19 01:42:00,81.172,81.213,81.164,81.213,11200000.0
2008-03-19 01:43:00,81.23,81.23,81.197,81.197,11200000.0
2008-03-19 01:44:00,81.207,81.234,81.206,81.206,11200000.0
2008-03-19 01:45:00,81.182,81.192,81.182,81.192,11200000.0
2008-03-19 01:46:00,81.182,81.183,81.166,81.166,11200000.0
2008-03-19 01:47:00,81.133,81.133,81.092,81.11,17600000.0
2008-03-19 01:48:00,81.124,81.126,81.11,81.112,12800000.0
2008-03-19 01:49:00,81.119,81.119,81.083,81.083,16000000.0
2008-03-19 01:50:00,81.071,81.091,81.066,81.084,15400000.0
2008-03-19 01:51:00,81.076,81.096,81.066,81.096,17600000.0
2008-03-19 01:52:00,81.078,81.078,81.062,81.062,12800000.0
2008-03-19 01:53:00,81.046,81.051,81.031,81.051,14800000.0
2008-03-19 01:54:00,81.053,81.066,81.051,81.066,12800000.0
2008-03-19 01:55:00,81.088,81.106,81.088,81.102,11200000.0
2008-03-19 01:56:00,81.084,81.084,81.017,81.017,16000000.0
2008-03-19 01:57:00,81.011,81.011,80.96,80.96,11200000.0
2008-03-19 01:58:00,80.962,80.962,80.928,80.928,17600000.0
2008-03-19 01:59:00,80.889,80.889,80.831,80.831,12800000.0
2008-03-19 02:00:00,80.844,80.844,80.75,80.75,16000000.0
2008-03-19 02:01:00,80.749,80.751,80.746,80.748,11200000.0
2008-03-19 02:02:00,80.721,80.745,80.714,80.745,19200000.0
2008-03-19 02:03:00,80.747,80.748,80.739,80.739,12800000.0
2008-03-19 02:04:00,80.735,80.749,80.735,80.747,14400000.0
2008-03-19 02:05:00,80.749,80.751,80.705,80.705,12800000.0
2008-03-19 02:06:00,80.648,80.648,80.607,80.607,8000000.0
2008-03-19 02:07:00,80.564,80.579,80.564,80.579,20200000.0
2008-03-19 02:08:00,80.616,80.635,80.616,80.632,17600000.0
2008-03-19 02:09:00,80.606,80.606,80.555,80.571,14400000.0
2008-03-19 02:10:00,80.584,80.584,80.547,80.547,12800000.0
2008-03-19 02:11:00,80.527,80.527,80.475,80.475,12200000.0
2008-03-19 02:12:00,80.485,80.512,80.485,80.489,12800000.0
2008-03-19 02:13:00,80.471,80.495,80.471,80.48,16000000.0
2008-03-19 02:14:00,80.5,80.505,80.5,80.505,12800000.0
2008-03-19 02:15:00,80.493,80.495,80.484,80.495,12200000.0
2008-03-19 02:16:00,80.53,80.617,80.53,80.617,17600000.0
2008-03-19 02:17:00,80.609,80.637,80.605,80.637,11200000.0
2008-03-19 02:18:00,80.641,80.641,80.615,80.621,12800000.0
2008-03-19 02:19:00,80.623,80.652,80.62,80.652,10600000.0
2008-03-19 02:20:00,80.67,80.676,80.666,80.666,14400000.0
2008-03-19 02:21:00,80.673,80.675,80.66,80.672,17600000.0
2008-03-19 02:22:00,80.67,80.681,80.67,80.681,12800000.0
2008-03-19 02:23:00,80.657,80.692,80.657,80.692,11200000.0
2008-03-19 02:24:00,80.682,80.688,80.672,80.681,11200000.0
2008-03-19 02:25:00,80.683,80.683,80.658,80.677,24000000.0
2008-03-19 02:26:00,80.668,80.678,80.668,80.668,11200000.0
2008-03-19 02:27:00,80.674,80.677,80.668,80.677,12800000.0
2008-03-19 02:28:00,80.671,80.679,80.665,80.679,11200000.0
2008-03-19 02:29:00,80.666,80.669,80.664,80.664,11200000.0
2008-03-19 02:30:00,80.642,80.642,80.617,80.624,16000000.0
2008-03-19 02:31:00,80.618,80.633,80.618,80.632,14400000.0
2008-03-19 02:32:00,80.636,80.645,80.636,80.645,16000000.0
2008-03-19 02:33:00,80.655,80.665,80.655,80.656,11200000.0
2008-03-19 02:34:00,80.663,80.668,80.662,80.668,11200000.0
2008-03-19 02:35:00,80.671,80.676,80.667,80.676,12800000.0
2008-03-19 02:36:00,80.684,80.703,80.684,80.703,16000000.0
2008-03-19 02:37:00,80.71,80.715,80.705,80.708,13200000.0
2008-03-19 02:38:00,80.705,80.721,80.705,80.712,11200000.0
2008-03-19 02:39:00,80.729,80.732,80.721,80.721,11200000.0
2008-03-19 02:40:00,80.73,80.745,80.73,80.745,11200000.0
2008-03-19 02:41:00,80.764,80.782,80.764,80.782,12800000.0
2008-03-19 02:42:00,80.797,80.841,80.797,80.841,12800000.0
2008-03-19 02:43:00,80.864,80.895,80.864,80.895,25600000.0
2008-03-19 02:44:00,80.891,80.901,80.862,80.862,17600000.0
2008-03-19 02:45:00,80.848,80.888,80.848,80.888,16000000.0
2008-03-19 02:46:00,80.892,80.892,80.874,80.887,17600000.0
2008-03-19 02:47:00,80.898,80.905,80.897,80.905,16000000.0
2008-03-19 02:48:00,80.904,80.904,80.886,80.886,11200000.0
2008-03-19 02:49:00,80.86,80.867,80.855,80.863,16000000.0
2008-03-19 02:50:00,80.848,80.853,80.844,80.846,16000000.0
2008-03-19 02:51:00,80.842,80.855,80.842,80.855,16400000.0
2008-03-19 02:52:00,80.847,80.849,80.832,80.849,11200000.0
2008-03-19 02:53:00,80.856,80.876,80.805,80.844,12200000.0
2008-03-19 02:54:00,80.813,80.823,80.81,80.816,12800000.0
2008-03-19 02:55:00,80.79,80.799,80.79,80.797,12800000.0
2008-03-19 02:56:00,80.79,80.812,80.79,80.802,22400000.0
2008-03-19 02:57:00,80.816,80.816,80.801,80.801,10600000.0
2008-03-19 02:58:00,80.803,80.822,80.803,80.822,17600000.0
2008-03-19 02:59:00,80.815,80.82,80.802,80.82,16000000.0
2008-03-19 03:00:00,80.819,80.833,80.819,80.83,11200000.0
2008-03-19 03:01:00,80.868,80.94,80.868,80.94,12800000.0
2008-03-19 03:02:00,80.955,80.983,80.942,80.983,12800000.0
2008-03-19 03:03:00,80.966,80.966,80.95,80.954,12800000.0
2008-03-19 03:04:00,80.979,80.992,80.965,80.965,28800000.0
2008-03-19 03:05:00,80.979,80.979,80.968,80.968,17600000.0
2008-03-19 03:06:00,80.984,81.001,80.98,81.001,17600000.0
2008-03-19 03:07:00,81.013,81.049,81.013,81.043,10600000.0
2008-03-19 03:08:00,81.125,81.141,81.121,81.121,17600000.0
2008-03-19 03:09:00,81.148,81.157,81.134,81.157,14400000.0
2008-03-19 03:10:00,81.139,81.144,81.116,81.116,16000000.0
2008-03-19 03:11:00,81.097,81.098,81.065,81.065,13200000.0
2008-03-19 03:12:00,81.055,81.071,81.055,81.059,12800000.0
2008-03-19 03:13:00,81.035,81.035,81.011,81.018,14400000.0
2008-03-19 03:14:00,81.012,81.012,80.997,81.002,11200000.0
2008-03-19 03:15:00,81.021,81.056,81.018,81.056,17600000.0
2008-03-19 03:16:00,81.075,81.075,81.02,81.02,11200000.0
2008-03-19 03:17:00,81.044,81.044,81.022,81.022,12800000.0
2008-03-19 03:18:00,81.038,81.089,81.038,81.089,12800000.0
2008-03-19 03:19:00,81.097,81.118,81.097,81.118,16000000.0
2008-03-19 03:20:00,81.135,81.142,81.129,81.142,9600000.0
2008-03-19 03:21:00,81.157,81.184,81.157,81.184,11200000.0
2008-03-19 03:22:00,81.175,81.175,81.142,81.142,12800000.0
2008-03-19 03:23:00,81.118,81.165,81.118,81.165,17600000.0
2008-03-19 03:24:00,81.177,81.19,81.158,81.158,11200000.0
2008-03-19 03:25:00,81.145,81.161,81.145,81.153,19200000.0
2008-03-19 03:26:00,81.152,81.157,81.144,81.157,12800000.0
2008-03-19 03:27:00,81.161,81.161,81.146,81.16,12800000.0
2008-03-19 03:28:00,81.169,81.169,81.154,81.158,11200000.0
2008-03-19 03:29:00,81.152,81.16,81.147,81.149,11200000.0
2008-03-19 03:30:00,81.157,81.158,81.124,81.124,12800000.0
2008-03-19 03:31:00,81.106,81.139,81.106,81.139,32000000.0
2008-03-19 03:32:00,81.179,81.189,81.179,81.184,17600000.0
2008-03-19 03:33:00,81.185,81.188,81.176,81.176,12800000.0
2008-03-19 03:34:00,81.181,81.192,81.18,81.18,12800000.0
2008-03-19 03:35:00,81.202,81.202,81.183,81.187,14400000.0
2008-03-19 03:36:00,81.176,81.177,81.166,81.167,10600000.0
2008-03-19 03:37:00,81.146,81.159,81.128,81.128,17600000.0
2008-03-19 03:38:00,81.129,81.129,81.119,81.127,12800000.0
2008-03-19 03:39:00,81.125,81.133,81.125,81.127,18000000.0
2008-03-19 03:40:00,81.104,81.108,81.085,81.085,12800000.0
2008-03-19 03:41:00,81.112,81.145,81.112,81.145,12800000.0
2008-03-19 03:42:00,81.153,81.169,81.15,81.151,17600000.0
2008-03-19 03:43:00,81.149,81.151,81.143,81.144,14400000.0
2008-03-19 03:44:00,81.148,81.17,81.148,81.17,28800000.0
2008-03-19 03:45:00,81.164,81.174,81.164,81.174,14400000.0
2008-03-19 03:46:00,81.17,81.17,81.155,81.168,12800000.0
2008-03-19 03:47:00,81.163,81.195,81.163,81.195,12800000.0
2008-03-19 03:48:00,81.215,81.217,81.206,81.212,16000000.0
2008-03-19 03:49:00,81.256,81.262,81.245,81.246,12200000.0
2008-03-19 03:50:00,81.233,81.242,81.231,81.231,12800000.0
2008-03-19 03:51:00,81.222,81.222,81.19,81.19,12800000.0
2008-03-19 03:52:00,81.191,81.191,81.185,81.187,12800000.0
2008-03-19 03:53:00,81.194,81.194,81.162,81.182,11200000.0
2008-03-19 03:54:00,81.182,81.182,81.164,81.171,11200000.0
2008-03-19 03:55:00,81.149,81.168,81.143,81.151,11600000.0
2008-03-19 03:56:00,81.133,81.153,81.133,81.136,12800000.0
2008-03-19 03:57:00,81.129,81.151,81.121,81.149,11600000.0
2008-03-19 03:58:00,81.124,81.146,81.124,81.139,12800000.0
2008-03-19 03:59:00,81.143,81.157,81.141,81.154,17600000.0
2008-03-19 04:00:00,81.176,81.179,81.159,81.179,9600000.0
2008-03-19 04:01:00,81.176,81.176,81.147,81.162,11200000.0
2008-03-19 04:02:00,81.176,81.176,81.153,81.155,12800000.0
2008-03-19 04:03:00,81.068,81.17,81.068,81.149,11200000.0
2008-03-19 04:04:00,81.133,81.148,81.133,81.145,9600000.0
2008-03-19 04:05:00,81.157,81.175,81.145,81.158,14400000.0
2008-03-19 04:06:00,81.199,81.207,81.199,81.207,8400000.0
2008-03-19 04:07:00,81.219,81.219,81.195,81.21,12800000.0
2008-03-19 04:08:00,81.219,81.245,81.202,81.245,12800000.0
2008-03-19 04:09:00,81.26,81.264,81.258,81.262,11200000.0
2008-03-19 04:10:00,81.261,81.311,81.261,81.311,16000000.0
2008-03-19 04:11:00,81.291,81.291,81.266,81.266,8000000.0
2008-03-19 04:12:00,81.261,81.261,81.251,81.257,12800000.0
2008-03-19 04:13:00,81.251,81.26,81.25,81.256,17600000.0
2008-03-19 04:14:00,81.247,81.247,81.209,81.209,11200000.0
2008-03-19 04:15:00,81.192,81.192,81.186,81.186,16000000.0
2008-03-19 04:16:00,81.187,81.208,81.187,81.196,14400000.0
2008-03-19 04:17:00,81.192,81.197,81.186,81.197,17600000.0
2008-03-19 04:18:00,81.17,81.17,81.157,81.161,12800000.0
2008-03-19 04:19:00,81.124,81.126,81.111,81.118,35200000.0
2008-03-19 04:20:00,81.108,81.11,81.101,81.11,8000000.0
2008-03-19 04:21:00,81.12,81.132,81.105,81.105,11200000.0
2008-03-19 04:22:00,81.118,81.134,81.118,81.133,12800000.0
2008-03-19 04:23:00,81.094,81.103,81.089,81.091,12800000.0
2008-03-19 04:24:00,81.119,81.133,81.118,81.133,16000000.0
2008-03-19 04:25:00,81.141,81.155,81.137,81.155,16000000.0
2008-03-19 04:26:00,81.151,81.162,81.145,81.145,12800000.0
2008-03-19 04:27:00,81.102,81.121,81.096,81.11,18000000.0
2008-03-19 04:28:00,81.121,81.129,81.12,81.127,12800000.0
2008-03-19 04:29:00,81.122,81.132,81.121,81.121,16000000.0
2008-03-19 04:30:00,81.139,81.178,81.139,81.174,12800000.0
2008-03-19 04:31:00,81.154,81.167,81.149,81.165,12800000.0
2008-03-19 04:32:00,81.169,81.169,81.156,81.156,18000000.0
2008-03-19 04:33:00,81.157,81.166,81.154,81.161,13200000.0
2008-03-19 04:34:00,81.111,81.149,81.111,81.13,14400000.0
2008-03-19 04:35:00,81.159,81.159,81.145,81.146,11200000.0
2008-03-19 04:36:00,81.153,81.153,81.144,81.148,11200000.0
2008-03-19 04:37:00,81.147,81.167,81.147,81.167,12800000.0
2008-03-19 04:38:00,81.166,81.169,81.147,81.147,16000000.0
2008-03-19 04:39:00,81.167,81.167,81.148,81.158,14400000.0
2008-03-19 04:40:00,81.156,81.172,81.156,81.172,12800000.0
2008-03-19 04:41:00,81.173,81.173,81.15,81.15,11200000.0
2008-03-19 04:42:00,81.151,81.153,81.147,81.147,11600000.0
2008-03-19 04:43:00,81.164,81.164,81.144,81.147,18000000.0
2008-03-19 04:44:00,81.148,81.167,81.148,81.167,17600000.0
2008-03-19 04:45:00,81.182,81.198,81.18,81.198,11200000.0
2008-03-19 04:46:00,81.199,81.214,81.198,81.214,12800000.0
2008-03-19 04:47:00,81.227,81.228,81.211,81.213,16000000.0
2008-03-19 04:48:00,81.199,81.208,81.199,81.206,11200000.0
2008-03-19 04:49:00,81.2,81.2,81.189,81.196,12800000.0
2008-03-19 04:50:00,81.192,81.206,81.192,81.198,17600000.0
2008-03-19 04:51:00,81.155,81.176,81.154,81.155,16000000.0
2008-03-19 04:52:00,81.189,81.198,81.189,81.198,12800000.0
2008-03-19 04:53:00,81.203,81.208,81.203,81.204,12800000.0
2008-03-19 04:54:00,81.2,81.2,81.186,81.19,33600000.0
2008-03-19 04:55:00,81.202,81.205,81.196,81.203,11200000.0
2008-03-19 04:56:00,81.195,81.219,81.189,81.19,15400000.0
2008-03-19 04:57:00,81.216,81.227,81.192,81.192,17600000.0
2008-03-19 04:58:00,81.186,81.186,81.165,81.165,14400000.0
2008-03-19 04:59:00,81.154,81.164,81.148,81.159,17600000.0
2008-03-19 05:00:00,81.142,81.155,81.142,81.144,18000000.0
2008-03-19 05:01:00,81.143,81.151,81.143,81.151,14400000.0
2008-03-19 05:02:00,81.141,81.147,81.134,81.134,18000000.0
2008-03-19 05:03:00,81.115,81.115,81.104,81.105,17600000.0
2008-03-19 05:04:00,81.105,81.105,81.026,81.026,12800000.0
2008-03-19 05:05:00,81.033,81.052,81.033,81.051,12800000.0
2008-03-19 05:06:00,81.063,81.063,81.039,81.039,11200000.0
2008-03-19 05:07:00,81.044,81.044,81.033,81.033,11200000.0
2008-03-19 05:08:00,81.031,81.036,81.03,81.03,11200000.0
2008-03-19 05:09:00,81.0,81.001,80.972,80.998,10600000.0
2008-03-19 05:10:00,80.995,80.995,80.962,80.962,12800000.0
2008-03-19 05:11:00,80.962,80.963,80.957,80.957,11200000.0
2008-03-19 05:12:00,80.949,80.96,80.943,80.943,17600000.0
2008-03-19 05:13:00,80.947,80.958,80.925,80.958,11200000.0
2008-03-19 05:14:00,80.944,80.946,80.931,80.931,16000000.0
2008-03-19 05:15:00,80.93,80.933,80.921,80.929,12800000.0
2008-03-19 05:16:00,80.919,80.919,80.907,80.907,16000000.0
2008-03-19 05:17:00,80.889,80.89,80.867,80.869,17000000.0
2008-03-19 05:18:00,80.893,80.896,80.889,80.891,11200000.0
2008-03-19 05:19:00,80.878,80.878,80.847,80.847,17600000.0
2008-03-19 05:20:00,80.857,80.888,80.857,80.888,12200000.0
2008-03-19 05:21:00,80.91,80.935,80.902,80.935,17600000.0
2008-03-19 05:22:00,80.952,80.968,80.952,80.968,25600000.0
2008-03-19 05:23:00,80.999,81.013,80.996,81.004,17600000.0
2008-03-19 05:24:00,81.004,81.041,81.004,81.039,12800000.0
2008-03-19 05:25:00,81.051,81.058,81.038,81.038,12800000.0
2008-03-19 05:26:00,81.007,81.007,80.982,80.982,11200000.0
2008-03-19 05:27:00,80.976,80.982,80.973,80.98,12800000.0
2008-03-19 05:28:00,80.947,80.965,80.947,80.965,11200000.0
2008-03-19 05:29:00,80.998,81.006,80.996,81.002,17600000.0
2008-03-19 05:30:00,81.011,81.055,81.011,81.055,16000000.0
2008-03-19 05:31:00,81.061,81.061,81.012,81.012,11600000.0
2008-03-19 05:32:00,81.003,81.007,81.003,81.007,12800000.0
2008-03-19 05:33:00,81.022,81.029,81.022,81.026,11200000.0
2008-03-19 05:34:00,81.023,81.026,81.016,81.026,16000000.0
2008-03-19 05:35:00,81.036,81.045,81.036,81.038,11200000.0
2008-03-19 05:36:00,81.025,81.025,81.01,81.023,12800000.0
2008-03-19 05:37:00,81.025,81.028,81.022,81.022,12200000.0
2008-03-19 05:38:00,81.034,81.037,81.03,81.036,10000000.0
2008-03-19 05:39:00,81.039,81.047,81.037,81.037,12800000.0
2008-03-19 05:40:00,81.045,81.045,81.033,81.037,11200000.0
2008-03-19 05:41:00,81.034,81.034,81.019,81.019,11200000.0
2008-03-19 05:42:00,81.039,81.039,81.022,81.022,11200000.0
2008-03-19 05:43:00,81.025,81.025,81.01,81.01,17600000.0
2008-03-19 05:44:00,81.016,81.046,81.016,81.046,14400000.0
2008-03-19 05:45:00,81.056,81.077,81.056,81.077,12800000.0
2008-03-19 05:46:00,81.092,81.093,81.05,81.05,12800000.0
2008-03-19 05:47:00,81.045,81.052,81.038,81.052,13200000.0
2008-03-19 05:48:00,81.051,81.054,81.044,81.05,11200000.0
2008-03-19 05:49:00,81.076,81.081,81.066,81.073,12800000.0
2008-03-19 05:50:00,81.06,81.06,81.04,81.046,13200000.0
2008-03-19 05:51:00,81.061,81.072,81.048,81.066,16000000.0
2008-03-19 05:52:00,81.068,81.074,81.065,81.069,16000000.0
2008-03-19 05:53:00,81.085,81.09,81.073,81.073,12800000.0
2008-03-19 05:54:00,81.063,81.063,81.024,81.024,11200000.0
2008-03-19 05:55:00,81.005,81.006,80.997,80.997,16000000.0
2008-03-19 05:56:00,80.977,81.001,80.971,81.001,17600000.0
2008-03-19 05:57:00,81.015,81.038,81.015,81.038,12000000.0
2008-03-19 05:58:00,81.059,81.066,81.056,81.058,11200000.0
2008-03-19 05:59:00,81.064,81.066,81.044,81.044,17600000.0
2008-03-19 06:00:00,81.019,81.039,81.014,81.014,13200000.0
2008-03-19 06:01:00,80.999,80.999,80.975,80.975,8000000.0
2008-03-19 06:02:00,80.957,80.957,80.923,80.94,17000000.0
2008-03-19 06:03:00,80.931,80.932,80.905,80.909,12800000.0
2008-03-19 06:04:00,80.92,80.928,80.914,80.926,12800000.0
2008-03-19 06:05:00,80.934,80.937,80.931,80.934,11200000.0
2008-03-19 06:06:00,80.945,80.957,80.945,80.957,11200000.0
2008-03-19 06:07:00,80.951,80.962,80.945,80.962,11200000.0
2008-03-19 06:08:00,80.947,80.952,80.946,80.947,17600000.0
2008-03-19 06:09:00,80.932,80.932,80.91,80.91,12800000.0
2008-03-19 06:10:00,80.864,80.875,80.842,80.842,10600000.0
2008-03-19 06:11:00,80.863,80.868,80.849,80.849,34600000.0
2008-03-19 06:12:00,80.866,80.885,80.866,80.885,11200000.0
2008-03-19 06:13:00,80.89,80.894,80.877,80.877,14400000.0
2008-03-19 06:14:00,80.865,80.865,80.825,80.825,17600000.0
2008-03-19 06:15:00,80.807,80.816,80.807,80.811,12800000.0
2008-03-19 06:16:00,80.806,80.817,80.8,80.8,14400000.0
2008-03-19 06:17:00,80.766,80.766,80.722,80.722,14400000.0
2008-03-19 06:18:00,80.717,80.746,80.658,80.746,11200000.0
2008-03-19 06:19:00,80.755,80.782,80.755,80.782,11200000.0
2008-03-19 06:20:00,80.805,80.817,80.804,80.804,12800000.0
2008-03-19 06:21:00,80.715,80.831,80.715,80.831,12800000.0
2008-03-19 06:22:00,80.843,80.843,80.814,80.814,16000000.0
2008-03-19 06:23:00,80.81,80.83,80.81,80.83,10600000.0
2008-03-19 06:24:00,80.831,80.853,80.829,80.849,14400000.0
2008-03-19 06:25:00,80.844,80.862,80.84,80.858,17600000.0
2008-03-19 06:26:00,80.859,80.878,80.859,80.878,11200000.0
2008-03-19 06:27:00,80.882,80.887,80.877,80.887,14400000.0
2008-03-19 06:28:00,80.884,80.885,80.876,80.876,16000000.0
2008-03-19 06:29:00,80.86,80.86,80.833,80.833,12800000.0
2008-03-19 06:30:00,80.818,80.826,80.818,80.826,27200000.0
2008-03-19 06:31:00,80.829,80.831,80.811,80.815,11200000.0
2008-03-19 06:32:00,80.785,80.8,80.775,80.8,22400000.0
2008-03-19 06:33:00,80.769,80.769,80.735,80.735,24000000.0
2008-03-19 06:34:00,80.736,80.741,80.734,80.734,17600000.0
2008-03-19 06:35:00,80.729,80.735,80.707,80.707,11200000.0
2008-03-19 06:36:00,80.703,80.706,80.681,80.706,12800000.0
2008-03-19 06:37:00,80.72,80.723,80.713,80.714,12800000.0
2008-03-19 06:38:00,80.72,80.72,80.705,80.719,17600000.0
2008-03-19 06:39:00,80.708,80.721,80.698,80.698,14400000.0
2008-03-19 06:40:00,80.701,80.701,80.678,80.678,11200000.0
2008-03-19 06:41:00,80.693,80.701,80.692,80.699,11200000.0
2008-03-19 06:42:00,80.676,80.686,80.669,80.686,14400000.0
2008-03-19 06:43:00,80.685,80.685,80.636,80.637,19200000.0
2008-03-19 06:44:00,80.649,80.656,80.626,80.626,11200000.0
2008-03-19 06:45:00,80.617,80.632,80.617,80.632,12800000.0
2008-03-19 06:46:00,80.636,80.65,80.636,80.637,16000000.0
2008-03-19 06:47:00,80.628,80.628,80.562,80.562,12800000.0
2008-03-19 06:48:00,80.566,80.576,80.548,80.559,12800000.0
2008-03-19 06:49:00,80.549,80.557,80.538,80.538,12800000.0
2008-03-19 06:50:00,80.546,80.546,80.522,80.534,14400000.0
2008-03-19 06:51:00,80.539,80.556,80.539,80.556,16000000.0
2008-03-19 06:52:00,80.556,80.573,80.544,80.573,14800000.0
2008-03-19 06:53:00,80.575,80.584,80.572,80.572,12800000.0
2008-03-19 06:54:00,80.569,80.588,80.567,80.588,12800000.0
2008-03-19 06:55:00,80.587,80.587,80.575,80.577,16000000.0
2008-03-19 06:56:00,80.567,80.567,80.548,80.553,12800000.0
2008-03-19 06:57:00,80.575,80.59,80.574,80.59,16000000.0
2008-03-19 06:58:00,80.601,80.613,80.599,80.601,11200000.0
2008-03-19 06:59:00,80.591,80.591,80.567,80.585,17600000.0
2008-03-19 07:00:00,80.588,80.603,80.576,80.576,11600000.0
2008-03-19 07:01:00,80.553,80.562,80.55,80.554,16000000.0
2008-03-19 07:02:00,80.545,80.55,80.535,80.535,12800000.0
2008-03-19 07:03:00,80.536,80.557,80.536,80.557,12800000.0
2008-03-19 07:04:00,80.559,80.559,80.525,80.532,11200000.0
2008-03-19 07:05:00,80.527,80.541,80.513,80.513,12800000.0
2008-03-19 07:06:00,80.508,80.514,80.508,80.514,16000000.0
2008-03-19 07:07:00,80.52,80.53,80.518,80.526,11200000.0
2008-03-19 07:08:00,80.526,80.526,80.512,80.512,28800000.0
2008-03-19 07:09:00,80.49,80.49,80.437,80.437,9600000.0
2008-03-19 07:10:00,80.438,80.451,80.438,80.449,11200000.0
2008-03-19 07:11:00,80.447,80.447,80.395,80.395,17600000.0
2008-03-19 07:12:00,80.341,80.341,80.27,80.27,8000000.0
2008-03-19 07:13:00,80.229,80.239,80.171,80.171,14800000.0
2008-03-19 07:14:00,80.16,80.188,80.15,80.188,12800000.0
2008-03-19 07:15:00,80.196,80.196,80.176,80.193,11600000.0
2008-03-19 07:16:00,80.192,80.243,80.192,80.243,14400000.0
2008-03-19 07:17:00,80.256,80.261,80.234,80.234,11200000.0
2008-03-19 07:18:00,80.218,80.251,80.218,80.251,14400000.0
2008-03-19 07:19:00,80.263,80.298,80.263,80.29,11200000.0
2008-03-19 07:20:00,80.285,80.285,80.233,80.233,14400000.0
2008-03-19 07:21:00,80.225,80.26,80.223,80.26,12800000.0
2008-03-19 07:22:00,80.316,80.322,80.313,80.322,16000000.0
2008-03-19 07:23:00,80.337,80.344,80.32,80.344,16000000.0
2008-03-19 07:24:00,80.35,80.372,80.35,80.372,11200000.0
2008-03-19 07:25:00,80.371,80.374,80.367,80.37,11200000.0
2008-03-19 07:26:00,80.379,80.38,80.37,80.379,12800000.0
2008-03-19 07:27:00,80.36,80.36,80.329,80.335,11200000.0
2008-03-19 07:28:00,80.303,80.303,80.247,80.251,8000000.0
2008-03-19 07:29:00,80.257,80.273,80.257,80.264,27200000.0
2008-03-19 07:30:00,80.255,80.277,80.255,80.271,12800000.0
2008-03-19 07:31:00,80.284,80.298,80.273,80.282,11200000.0
2008-03-19 07:32:00,80.266,80.289,80.266,80.289,12800000.0
2008-03-19 07:33:00,80.271,80.272,80.26,80.262,16000000.0
2008-03-19 07:34:00,80.239,80.239,80.221,80.221,11200000.0
2008-03-19 07:35:00,80.226,80.241,80.226,80.241,16400000.0
2008-03-19 07:36:00,80.251,80.269,80.251,80.267,12800000.0
2008-03-19 07:37:00,80.279,80.283,80.26,80.27,13800000.0
2008-03-19 07:38:00,80.287,80.312,80.281,80.312,16400000.0
2008-03-19 07:39:00,80.309,80.326,80.299,80.299,19200000.0
2008-03-19 07:40:00,80.3,80.316,80.297,80.316,11200000.0
2008-03-19 07:41:00,80.317,80.328,80.302,80.302,32000000.0
2008-03-19 07:42:00,80.309,80.334,80.307,80.334,33600000.0
2008-03-19 07:43:00,80.35,80.351,80.333,80.345,28800000.0
2008-03-19 07:44:00,80.364,80.371,80.352,80.356,16400000.0
2008-03-19 07:45:00,80.371,80.39,80.319,80.381,13800000.0
2008-03-19 07:46:00,80.373,80.413,80.373,80.388,27200000.0
2008-03-19 07:47:00,80.387,80.42,80.387,80.42,11200000.0
2008-03-19 07:48:00,80.447,80.477,80.447,80.464,11200000.0
2008-03-19 07:49:00,80.466,80.482,80.466,80.472,16000000.0
2008-03-19 07:50:00,80.468,80.476,80.463,80.469,10600000.0
2008-03-19 07:51:00,80.473,80.482,80.459,80.467,38400000.0
2008-03-19 07:52:00,80.472,80.481,80.472,80.479,17600000.0
2008-03-19 07:53:00,80.465,80.501,80.463,80.501,11200000.0
2008-03-19 07:54:00,80.508,80.508,80.481,80.481,12800000.0
2008-03-19 07:55:00,80.463,80.463,80.426,80.426,30400000.0
2008-03-19 07:56:00,80.407,80.416,80.392,80.416,16000000.0
2008-03-19 07:57:00,80.419,80.419,80.406,80.406,17600000.0
2008-03-19 07:58:00,80.408,80.415,80.408,80.409,11200000.0
2008-03-19 07:59:00,80.408,80.414,80.396,80.414,17000000.0
2008-03-19 08:00:00,80.431,80.451,80.431,80.451,13200000.0
2008-03-19 08:01:00,80.458,80.466,80.458,80.46,11200000.0
2008-03-19 08:02:00,80.461,80.492,80.461,80.492,12800000.0
2008-03-19 08:03:00,80.473,80.494,80.473,80.491,16000000.0
2008-03-19 08:04:00,80.521,80.539,80.521,80.539,10600000.0
2008-03-19 08:05:00,80.527,80.535,80.527,80.53,12800000.0
2008-03-19 08:06:00,80.564,80.642,80.564,80.642,12800000.0
2008-03-19 08:07:00,80.626,80.626,80.58,80.58,16000000.0
2008-03-19 08:08:00,80.613,80.613,80.598,80.607,12800000.0
2008-03-19 08:09:00,80.605,80.605,80.572,80.598,12800000.0
2008-03-19 08:10:00,80.597,80.597,80.571,80.583,30400000.0
2008-03-19 08:11:00,80.589,80.628,80.589,80.628,12800000.0
2008-03-19 08:12:00,80.64,80.64,80.629,80.636,17600000.0
2008-03-19 08:13:00,80.634,80.634,80.61,80.613,14400000.0
2008-03-19 08:14:00,80.633,80.65,80.633,80.638,16400000.0
2008-03-19 08:15:00,80.634,80.653,80.632,80.648,11600000.0
2008-03-19 08:16:00,80.648,80.655,80.638,80.638,19200000.0
2008-03-19 08:17:00,80.634,80.64,80.633,80.633,11200000.0
2008-03-19 08:18:00,80.651,80.658,80.65,80.653,11200000.0
2008-03-19 08:19:00,80.656,80.656,80.633,80.633,11200000.0
2008-03-19 08:20:00,80.634,80.638,80.613,80.613,12800000.0
2008-03-19 08:21:00,80.633,80.635,80.626,80.628,11200000.0
2008-03-19 08:22:00,80.627,80.627,80.584,80.584,11200000.0
2008-03-19 08:23:00,80.566,80.566,80.53,80.544,16000000.0
2008-03-19 08:24:00,80.551,80.568,80.549,80.566,17400000.0
2008-03-19 08:25:00,80.582,80.588,80.568,80.568,12800000.0
2008-03-19 08:26:00,80.573,80.593,80.573,80.592,12800000.0
2008-03-19 08:27:00,80.582,80.623,80.582,80.623,11200000.0
2008-03-19 08:28:00,80.655,80.668,80.655,80.663,12800000.0
2008-03-19 08:29:00,80.669,80.698,80.669,80.698,11200000.0
2008-03-19 08:30:00,80.696,80.7,80.686,80.7,12800000.0
2008-03-19 08:31:00,80.703,80.718,80.696,80.718,12800000.0
2008-03-19 08:32:00,80.73,80.748,80.73,80.748,14400000.0
2008-03-19 08:33:00,80.768,80.782,80.766,80.776,41600000.0
2008-03-19 08:34:00,80.825,80.833,80.813,80.813,11200000.0
2008-03-19 08:35:00,80.803,80.816,80.794,80.816,48200000.0
2008-03-19 08:36:00,80.829,80.829,80.807,80.811,16000000.0
2008-03-19 08:37:00,80.812,80.831,80.812,80.83,14400000.0
2008-03-19 08:38:00,80.815,80.815,80.802,80.811,17600000.0
2008-03-19 08:39:00,80.805,80.811,80.794,80.811,14400000.0
2008-03-19 08:40:00,80.823,80.828,80.812,80.812,11200000.0
2008-03-19 08:41:00,80.801,80.801,80.793,80.795,32000000.0
2008-03-19 08:42:00,80.79,80.79,80.774,80.784,14400000.0
2008-03-19 08:43:00,80.786,80.803,80.784,80.789,12800000.0
2008-03-19 08:44:00,80.771,80.771,80.74,80.74,16000000.0
2008-03-19 08:45:00,80.753,80.753,80.737,80.746,12800000.0
2008-03-19 08:46:00,80.741,80.741,80.733,80.738,12800000.0
2008-03-19 08:47:00,80.776,80.787,80.77,80.77,23400000.0
2008-03-19 08:48:00,80.766,80.766,80.751,80.758,30400000.0
2008-03-19 08:49:00,80.762,80.762,80.718,80.722,17600000.0
2008-03-19 08:50:00,80.74,80.768,80.74,80.764,12800000.0
2008-03-19 08:51:00,80.779,80.781,80.741,80.741,22400000.0
2008-03-19 08:52:00,80.722,80.722,80.674,80.674,35200000.0
2008-03-19 08:53:00,80.668,80.675,80.661,80.665,56000000.0
2008-03-19 08:54:00,80.645,80.652,80.645,80.646,22400000.0
2008-03-19 08:55:00,80.66,80.67,80.654,80.656,17600000.0
2008-03-19 08:56:00,80.641,80.656,80.641,80.656,14400000.0
2008-03-19 08:57:00,80.655,80.667,80.654,80.662,44000000.0
2008-03-19 08:58:00,80.654,80.679,80.654,80.677,19200000.0
2008-03-19 08:59:00,80.673,80.683,80.662,80.683,13800000.0
2008-03-19 09:00:00,80.697,80.697,80.655,80.655,31400000.0
2008-03-19 09:01:00,80.65,80.661,80.649,80.649,32000000.0
2008-03-19 09:02:00,80.641,80.641,80.617,80.617,19200000.0
2008-03-19 09:03:00,80.597,80.597,80.552,80.552,16000000.0
2008-03-19 09:04:00,80.521,80.521,80.488,80.498,22400000.0
2008-03-19 09:05:00,80.504,80.531,80.504,80.531,19200000.0
2008-03-19 09:06:00,80.548,80.586,80.548,80.585,30400000.0
2008-03-19 09:07:00,80.573,80.573,80.548,80.548,19200000.0
2008-03-19 09:08:00,80.561,80.561,80.532,80.549,12800000.0
2008-03-19 09:09:00,80.546,80.546,80.53,80.541,46400000.0
2008-03-19 09:10:00,80.527,80.576,80.527,80.576,24000000.0
2008-03-19 09:11:00,80.564,80.564,80.55,80.562,28800000.0
2008-03-19 09:12:00,80.586,80.602,80.586,80.599,14400000.0
2008-03-19 09:13:00,80.615,80.615,80.578,80.581,12800000.0
2008-03-19 09:14:00,80.578,80.584,80.545,80.558,12800000.0
2008-03-19 09:15:00,80.561,80.599,80.561,80.599,29800000.0
2008-03-19 09:16:00,80.606,80.606,80.57,80.57,49600000.0
2008-03-19 09:17:00,80.553,80.562,80.537,80.537,78200000.0
2008-03-19 09:18:00,80.529,80.529,80.511,80.515,72000000.0
2008-03-19 09:19:00,80.511,80.518,80.502,80.51,65200000.0
2008-03-19 09:20:00,80.485,80.505,80.481,80.505,76200000.0
2008-03-19 09:21:00,80.514,80.514,80.498,80.501,49600000.0
2008-03-19 09:22:00,80.518,80.518,80.501,80.506,36200000.0
2008-03-19 09:23:00,80.528,80.537,80.525,80.534,68800000.0
2008-03-19 09:24:00,80.523,80.526,80.513,80.517,42600000.0
2008-03-19 09:25:00,80.516,80.545,80.506,80.545,19200000.0
2008-03-19 09:26:00,80.557,80.564,80.557,80.563,32400000.0
2008-03-19 09:27:00,80.586,80.609,80.586,80.595,70400000.0
2008-03-19 09:28:00,80.595,80.596,80.583,80.593,11200000.0
2008-03-19 09:29:00,80.607,80.62,80.596,80.62,37200000.0
2008-03-19 09:30:00,80.629,80.629,80.613,80.623,25600000.0
2008-03-19 09:31:00,80.619,80.625,80.619,80.62,12800000.0
2008-03-19 09:32:00,80.612,80.628,80.602,80.602,33600000.0
2008-03-19 09:33:00,80.588,80.591,80.581,80.583,30400000.0
2008-03-19 09:34:00,80.595,80.607,80.592,80.607,33600000.0
2008-03-19 09:35:00,80.603,80.608,80.583,80.588,53200000.0
2008-03-19 09:36:00,80.577,80.577,80.557,80.557,46400000.0
2008-03-19 09:37:00,80.571,80.615,80.571,80.615,34000000.0
2008-03-19 09:38:00,80.656,80.717,80.656,80.682,12800000.0
2008-03-19 09:39:00,80.645,80.685,80.645,80.685,43200000.0
2008-03-19 09:40:00,80.67,80.67,80.617,80.617,46400000.0
2008-03-19 09:41:00,80.624,80.639,80.624,80.639,30400000.0
2008-03-19 09:42:00,80.641,80.646,80.636,80.646,42600000.0
2008-03-19 09:43:00,80.646,80.646,80.608,80.608,56000000.0
2008-03-19 09:44:00,80.618,80.634,80.618,80.633,30400000.0
2008-03-19 09:45:00,80.629,80.632,80.625,80.625,18600000.0
2008-03-19 09:46:00,80.62,80.627,80.62,80.627,27200000.0
2008-03-19 09:47:00,80.638,80.643,80.634,80.641,12800000.0
2008-03-19 09:48:00,80.639,80.656,80.639,80.656,12800000.0
2008-03-19 09:49:00,80.682,80.706,80.682,80.706,16000000.0
2008-03-19 09:50:00,80.712,80.712,80.696,80.7,33600000.0
2008-03-19 09:51:00,80.694,80.714,80.694,80.703,84800000.0
2008-03-19 09:52:00,80.711,80.711,80.693,80.699,11200000.0
2008-03-19 09:53:00,80.706,80.735,80.693,80.735,30400000.0
2008-03-19 09:54:00,80.758,80.789,80.758,80.789,12800000.0
2008-03-19 09:55:00,80.806,80.806,80.79,80.79,33600000.0
2008-03-19 09:56:00,80.781,80.817,80.781,80.817,36800000.0
2008-03-19 09:57:00,80.831,80.831,80.814,80.822,24400000.0
2008-03-19 09:58:00,80.836,80.858,80.836,80.841,32000000.0
2008-03-19 09:59:00,80.837,80.847,80.826,80.845,51400000.0
2008-03-19 10:00:00,80.855,80.858,80.842,80.852,61800000.0
2008-03-19 10:01:00,80.846,80.86,80.841,80.841,17600000.0
2008-03-19 10:02:00,80.852,80.852,80.842,80.846,36800000.0
2008-03-19 10:03:00,80.872,80.872,80.856,80.869,44200000.0
2008-03-19 10:04:00,80.875,80.886,80.844,80.844,40000000.0
2008-03-19 10:05:00,80.835,80.835,80.811,80.823,38400000.0
2008-03-19 10:06:00,80.798,80.798,80.708,80.723,33000000.0
2008-03-19 10:07:00,80.703,80.703,80.682,80.682,42600000.0
2008-03-19 10:08:00,80.673,80.673,80.639,80.643,49600000.0
2008-03-19 10:09:00,80.641,80.66,80.641,80.66,12800000.0
2008-03-19 10:10:00,80.663,80.722,80.663,80.722,46400000.0
2008-03-19 10:11:00,80.715,80.719,80.712,80.719,57600000.0
2008-03-19 10:12:00,80.708,80.708,80.69,80.69,57000000.0
2008-03-19 10:13:00,80.66,80.668,80.655,80.661,41600000.0
2008-03-19 10:14:00,80.659,80.692,80.659,80.692,30400000.0
2008-03-19 10:15:00,80.703,80.706,80.676,80.689,30400000.0
2008-03-19 10:16:00,80.678,80.693,80.668,80.693,17600000.0
2008-03-19 10:17:00,80.69,80.699,80.69,80.696,12800000.0
2008-03-19 10:18:00,80.683,80.683,80.644,80.648,12800000.0
2008-03-19 10:19:00,80.641,80.641,80.616,80.616,75600000.0
2008-03-19 10:20:00,80.624,80.624,80.589,80.591,16000000.0
2008-03-19 10:21:00,80.585,80.585,80.574,80.578,35200000.0
2008-03-19 10:22:00,80.587,80.601,80.58,80.58,16000000.0
2008-03-19 10:23:00,80.546,80.594,80.546,80.594,33600000.0
2008-03-19 10:24:00,80.556,80.559,80.541,80.547,43200000.0
2008-03-19 10:25:00,80.524,80.524,80.487,80.487,64000000.0
2008-03-19 10:26:00,80.441,80.441,80.287,80.287,36800000.0
2008-03-19 10:27:00,80.24,80.247,80.205,80.205,52800000.0
2008-03-19 10:28:00,80.188,80.188,80.151,80.151,88000000.0
2008-03-19 10:29:00,80.155,80.23,80.155,80.23,17600000.0
2008-03-19 10:30:00,80.257,80.264,80.248,80.264,26600000.0
2008-03-19 10:31:00,80.258,80.271,80.244,80.271,32000000.0
2008-03-19 10:32:00,80.285,80.285,80.244,80.264,46400000.0
2008-03-19 10:33:00,80.29,80.305,80.283,80.305,35200000.0
2008-03-19 10:34:00,80.313,80.337,80.313,80.337,17600000.0
2008-03-19 10:35:00,80.341,80.341,80.277,80.277,12800000.0
2008-03-19 10:36:00,80.244,80.244,80.172,80.172,11200000.0
2008-03-19 10:37:00,80.155,80.155,80.123,80.123,19200000.0
2008-03-19 10:38:00,80.133,80.181,80.133,80.181,28800000.0
2008-03-19 10:39:00,80.19,80.19,80.17,80.17,16000000.0
2008-03-19 10:40:00,80.171,80.175,80.162,80.173,24400000.0
2008-03-19 10:41:00,80.175,80.175,80.105,80.105,57400000.0
2008-03-19 10:42:00,80.114,80.121,80.112,80.115,38400000.0
2008-03-19 10:43:00,80.056,80.056,80.031,80.048,18000000.0
2008-03-19 10:44:00,80.057,80.06,80.05,80.06,19200000.0
2008-03-19 10:45:00,80.051,80.051,80.038,80.046,22400000.0
2008-03-19 10:46:00,80.032,80.055,80.023,80.054,28800000.0
2008-03-19 10:47:00,80.041,80.056,80.021,80.021,25600000.0
2008-03-19 10:48:00,79.979,79.979,79.935,79.949,38400000.0
2008-03-19 10:49:00,79.952,79.952,79.927,79.933,25600000.0
2008-03-19 10:50:00,79.92,79.92,79.705,79.705,59200000.0
2008-03-19 10:51:00,79.522,79.522,79.316,79.316,68200000.0
2008-03-19 10:52:00,79.366,79.393,79.311,79.393,35200000.0
2008-03-19 10:53:00,79.459,79.597,79.459,79.597,59200000.0
2008-03-19 10:54:00,79.632,79.737,79.629,79.737,54400000.0
2008-03-19 10:55:00,79.792,79.831,79.781,79.782,41600000.0
2008-03-19 10:56:00,79.635,79.635,79.562,79.562,44800000.0
2008-03-19 10:57:00,79.549,79.572,79.544,79.565,33000000.0
2008-03-19 10:58:00,79.565,79.595,79.565,79.595,40400000.0
2008-03-19 10:59:00,79.648,79.648,79.636,79.638,49400000.0
2008-03-19 11:00:00,79.668,79.69,79.658,79.671,51000000.0
2008-03-19 11:01:00,79.722,79.829,79.722,79.829,12800000.0
2008-03-19 11:02:00,79.853,79.854,79.825,79.849,20000000.0
2008-03-19 11:03:00,79.849,79.858,79.846,79.847,37200000.0
2008-03-19 11:04:00,79.843,79.877,79.843,79.873,27200000.0
2008-03-19 11:05:00,79.913,79.935,79.907,79.935,11200000.0
2008-03-19 11:06:00,79.927,79.934,79.915,79.926,30800000.0
2008-03-19 11:07:00,79.923,79.923,79.878,79.878,46400000.0
2008-03-19 11:08:00,79.882,79.904,79.882,79.895,32000000.0
2008-03-19 11:09:00,79.873,79.873,79.809,79.809,74600000.0
2008-03-19 11:10:00,79.741,79.741,79.696,79.696,36800000.0
2008-03-19 11:11:00,79.687,79.699,79.617,79.617,52800000.0
2008-03-19 11:12:00,79.619,79.682,79.619,79.679,70400000.0
2008-03-19 11:13:00,79.662,79.682,79.66,79.665,12800000.0
2008-03-19 11:14:00,79.602,79.602,79.522,79.522,57000000.0
2008-03-19 11:15:00,79.545,79.579,79.545,79.579,11200000.0
2008-03-19 11:16:00,79.589,79.616,79.589,79.616,17600000.0
2008-03-19 11:17:00,79.633,79.702,79.633,79.689,54400000.0
2008-03-19 11:18:00,79.705,79.738,79.705,79.715,73000000.0
2008-03-19 11:19:00,79.734,79.805,79.734,79.805,56000000.0
2008-03-19 11:20:00,79.823,79.867,79.823,79.852,35200000.0
2008-03-19 11:21:00,79.84,79.84,79.773,79.773,40000000.0
2008-03-19 11:22:00,79.751,79.81,79.751,79.81,42000000.0
2008-03-19 11:23:00,79.819,79.848,79.817,79.845,51200000.0
2008-03-19 11:24:00,79.839,79.856,79.839,79.855,52800000.0
2008-03-19 11:25:00,79.873,79.904,79.873,79.904,35200000.0
2008-03-19 11:26:00,79.903,79.903,79.833,79.833,27200000.0
2008-03-19 11:27:00,79.824,79.824,79.801,79.809,12800000.0
2008-03-19 11:28:00,79.828,79.832,79.819,79.824,41600000.0
2008-03-19 11:29:00,79.826,79.832,79.821,79.83,43200000.0
2008-03-19 11:30:00,79.82,79.82,79.801,79.804,11200000.0
2008-03-19 11:31:00,79.814,79.814,79.795,79.795,27200000.0
2008-03-19 11:32:00,79.796,79.809,79.796,79.805,35200000.0
2008-03-19 11:33:00,79.828,79.828,79.81,79.81,17600000.0
2008-03-19 11:34:00,79.821,79.835,79.821,79.835,33600000.0
2008-03-19 11:35:00,79.836,79.836,79.809,79.834,17600000.0
2008-03-19 11:36:00,79.843,79.86,79.839,79.844,42600000.0
2008-03-19 11:37:00,79.785,79.785,79.762,79.774,41600000.0
2008-03-19 11:38:00,79.751,79.77,79.751,79.751,26600000.0
2008-03-19 11:39:00,79.759,79.759,79.729,79.73,11200000.0
2008-03-19 11:40:00,79.756,79.764,79.748,79.752,22400000.0
2008-03-19 11:41:00,79.758,79.758,79.748,79.757,38400000.0
2008-03-19 11:42:00,79.759,79.777,79.758,79.777,38400000.0
2008-03-19 11:43:00,79.773,79.78,79.762,79.762,17600000.0
2008-03-19 11:44:00,79.784,79.829,79.784,79.815,59600000.0
2008-03-19 11:45:00,79.813,79.84,79.813,79.827,49000000.0
2008-03-19 11:46:00,79.821,79.821,79.81,79.814,11200000.0
2008-03-19 11:47:00,79.807,79.825,79.807,79.825,56000000.0
2008-03-19 11:48:00,79.813,79.817,79.798,79.801,14800000.0
2008-03-19 11:49:00,79.82,79.852,79.82,79.852,40400000.0
2008-03-19 11:50:00,79.886,79.886,79.864,79.864,44800000.0
2008-03-19 11:51:00,79.867,79.869,79.805,79.806,44800000.0
2008-03-19 11:52:00,79.812,79.828,79.808,79.82,32000000.0
2008-03-19 11:53:00,79.813,79.84,79.813,79.84,35200000.0
2008-03-19 11:54:00,79.821,79.821,79.801,79.819,48400000.0
2008-03-19 11:55:00,79.828,79.828,79.776,79.776,44200000.0
2008-03-19 11:56:00,79.784,79.784,79.757,79.769,63400000.0
2008-03-19 11:57:00,79.745,79.747,79.729,79.731,21800000.0
2008-03-19 11:58:00,79.702,79.702,79.685,79.698,41600000.0
2008-03-19 11:59:00,79.709,79.721,79.703,79.72,51200000.0
2008-03-19 12:00:00,79.725,79.803,79.725,79.788,36800000.0
2008-03-19 12:01:00,79.779,79.779,79.756,79.771,19200000.0
2008-03-19 12:02:00,79.767,79.767,79.73,79.731,12800000.0
2008-03-19 12:03:00,79.74,79.758,79.712,79.712,50600000.0
2008-03-19 12:04:00,79.704,79.709,79.702,79.703,24000000.0
2008-03-19 12:05:00,79.694,79.704,79.691,79.696,28800000.0
2008-03-19 12:06:00,79.712,79.781,79.712,79.764,24000000.0
2008-03-19 12:07:00,79.764,79.772,79.747,79.768,20200000.0
2008-03-19 12:08:00,79.763,79.763,79.75,79.751,43200000.0
2008-03-19 12:09:00,79.755,79.779,79.755,79.762,25600000.0
2008-03-19 12:10:00,79.771,79.822,79.768,79.822,11200000.0
2008-03-19 12:11:00,79.804,79.814,79.795,79.814,27200000.0
2008-03-19 12:12:00,79.83,79.864,79.83,79.864,30400000.0
2008-03-19 12:13:00,79.859,79.901,79.859,79.897,14400000.0
2008-03-19 12:14:00,79.903,79.925,79.903,79.921,16000000.0
2008-03-19 12:15:00,79.926,79.973,79.926,79.973,27200000.0
2008-03-19 12:16:00,79.98,79.993,79.98,79.982,27200000.0
2008-03-19 12:17:00,80.043,80.077,80.043,80.077,43200000.0
2008-03-19 12:18:00,80.076,80.118,80.076,80.118,25600000.0
2008-03-19 12:19:00,80.144,80.168,80.144,80.155,35200000.0
2008-03-19 12:20:00,80.145,80.15,80.141,80.147,36800000.0
2008-03-19 12:21:00,80.145,80.163,80.145,80.163,59000000.0
2008-03-19 12:22:00,80.182,80.207,80.172,80.201,30400000.0
2008-03-19 12:23:00,80.217,80.228,80.215,80.228,31400000.0
2008-03-19 12:24:00,80.199,80.199,80.173,80.181,33600000.0
2008-03-19 12:25:00,80.177,80.185,80.175,80.183,22400000.0
2008-03-19 12:26:00,80.18,80.195,80.177,80.195,29800000.0
2008-03-19 12:27:00,80.203,80.203,80.168,80.168,29800000.0
2008-03-19 12:28:00,80.15,80.153,80.146,80.151,60200000.0
2008-03-19 12:29:00,80.079,80.203,80.043,80.098,115000000.0
2008-03-19 12:30:00,80.186,80.199,80.098,80.199,46400000.0
2008-03-19 12:31:00,80.203,80.208,80.2,80.202,70400000.0
2008-03-19 12:32:00,80.199,80.199,80.179,80.179,28800000.0
2008-03-19 12:33:00,80.164,80.167,80.158,80.158,40000000.0
2008-03-19 12:34:00,80.145,80.165,80.145,80.155,27200000.0
2008-03-19 12:35:00,80.164,80.184,80.164,80.184,25600000.0
2008-03-19 12:36:00,80.189,80.201,80.189,80.201,47400000.0
2008-03-19 12:37:00,80.204,80.21,80.183,80.21,14400000.0
2008-03-19 12:38:00,80.218,80.218,80.208,80.217,14400000.0
2008-03-19 12:39:00,80.221,80.252,80.221,80.249,24000000.0
2008-03-19 12:40:00,80.236,80.244,80.229,80.244,16000000.0
2008-03-19 12:41:00,80.246,80.249,80.244,80.244,22400000.0
2008-03-19 12:42:00,80.245,80.285,80.245,80.285,22400000.0
2008-03-19 12:43:00,80.27,80.29,80.261,80.283,36800000.0
2008-03-19 12:44:00,80.327,80.333,80.32,80.321,22400000.0
2008-03-19 12:45:00,80.323,80.323,80.299,80.302,35200000.0
2008-03-19 12:46:00,80.292,80.292,80.28,80.281,45600000.0
2008-03-19 12:47:00,80.298,80.337,80.298,80.337,7400000.0
2008-03-19 12:48:00,80.337,80.337,80.33,80.332,32000000.0
2008-03-19 12:49:00,80.325,80.335,80.318,80.318,40400000.0
2008-03-19 12:50:00,80.313,80.324,80.304,80.31,16000000.0
2008-03-19 12:51:00,80.307,80.307,80.266,80.266,22400000.0
2008-03-19 12:52:00,80.254,80.263,80.236,80.236,25600000.0
2008-03-19 12:53:00,80.215,80.225,80.208,80.208,11200000.0
2008-03-19 12:54:00,80.171,80.192,80.151,80.192,11600000.0
2008-03-19 12:55:00,80.166,80.166,80.108,80.108,24400000.0
2008-03-19 12:56:00,80.107,80.135,80.107,80.135,12800000.0
2008-03-19 12:57:00,80.142,80.162,80.137,80.144,27200000.0
2008-03-19 12:58:00,80.137,80.146,80.135,80.146,12800000.0
2008-03-19 12:59:00,80.155,80.155,80.138,80.138,14400000.0
2008-03-19 13:00:00,80.129,80.129,80.114,80.117,15400000.0
2008-03-19 13:01:00,80.137,80.149,80.131,80.136,17600000.0
2008-03-19 13:02:00,80.155,80.181,80.155,80.181,12800000.0
2008-03-19 13:03:00,80.169,80.169,80.137,80.137,12800000.0
2008-03-19 13:04:00,80.133,80.133,80.109,80.109,16000000.0
2008-03-19 13:05:00,80.092,80.092,80.072,80.072,12800000.0
2008-03-19 13:06:00,80.073,80.083,80.073,80.076,17600000.0
2008-03-19 13:07:00,80.062,80.07,80.057,80.07,12800000.0
2008-03-19 13:08:00,80.085,80.098,80.085,80.094,31400000.0
2008-03-19 13:09:00,80.089,80.106,80.07,80.106,28800000.0
2008-03-19 13:10:00,80.11,80.11,80.084,80.099,32000000.0
2008-03-19 13:11:00,80.088,80.088,80.066,80.066,19600000.0
2008-03-19 13:12:00,80.07,80.07,80.057,80.065,16000000.0
2008-03-19 13:13:00,80.074,80.074,80.035,80.035,11200000.0
2008-03-19 13:14:00,80.047,80.067,80.047,80.067,11200000.0
2008-03-19 13:15:00,80.059,80.066,80.059,80.063,11200000.0
2008-03-19 13:16:00,80.046,80.048,80.039,80.041,26400000.0
2008-03-19 13:17:00,80.063,80.071,80.045,80.06,12800000.0
2008-03-19 13:18:00,80.069,80.069,80.06,80.062,56000000.0
2008-03-19 13:19:00,80.058,80.063,80.043,80.059,14400000.0
2008-03-19 13:20:00,80.07,80.071,80.057,80.07,13200000.0
2008-03-19 13:21:00,80.066,80.066,80.052,80.054,56400000.0
2008-03-19 13:22:00,80.049,80.049,80.038,80.043,11200000.0
2008-03-19 13:23:00,80.045,80.06,80.044,80.06,12800000.0
2008-03-19 13:24:00,80.064,80.083,80.064,80.083,14800000.0
2008-03-19 13:25:00,80.067,80.067,80.052,80.052,33600000.0
2008-03-19 13:26:00,80.058,80.095,80.058,80.095,24000000.0
2008-03-19 13:27:00,80.12,80.177,80.12,80.177,39800000.0
2008-03-19 13:28:00,80.167,80.261,80.167,80.261,20800000.0
2008-03-19 13:29:00,80.256,80.256,80.201,80.201,22400000.0
2008-03-19 13:30:00,80.189,80.446,80.189,80.446,36800000.0
2008-03-19 13:31:00,80.483,80.483,80.44,80.44,11200000.0
2008-03-19 13:32:00,80.409,80.409,80.329,80.329,18000000.0
2008-03-19 13:33:00,80.325,80.389,80.325,80.389,12800000.0
2008-03-19 13:34:00,80.393,80.393,80.372,80.384,12800000.0
2008-03-19 13:35:00,80.411,80.478,80.411,80.478,12800000.0
2008-03-19 13:36:00,80.493,80.502,80.488,80.489,47400000.0
2008-03-19 13:37:00,80.494,80.545,80.492,80.545,24000000.0
2008-03-19 13:38:00,80.556,80.573,80.527,80.573,28800000.0
2008-03-19 13:39:00,80.594,80.61,80.589,80.603,26000000.0
2008-03-19 13:40:00,80.607,80.644,80.607,80.644,12800000.0
2008-03-19 13:41:00,80.624,80.655,80.624,80.655,16000000.0
2008-03-19 13:42:00,80.671,80.69,80.671,80.69,12800000.0
2008-03-19 13:43:00,80.695,80.695,80.65,80.65,25600000.0
2008-03-19 13:44:00,80.657,80.658,80.645,80.645,28800000.0
2008-03-19 13:45:00,80.643,80.643,80.631,80.631,12800000.0
2008-03-19 13:46:00,80.637,80.644,80.611,80.611,13800000.0
2008-03-19 13:47:00,80.582,80.582,80.542,80.542,27200000.0
2008-03-19 13:48:00,80.549,80.557,80.545,80.552,14400000.0
2008-03-19 13:49:00,80.576,80.59,80.576,80.578,33600000.0
2008-03-19 13:50:00,80.559,80.56,80.54,80.559,34000000.0
2008-03-19 13:51:00,80.563,80.565,80.558,80.565,16000000.0
2008-03-19 13:52:00,80.558,80.558,80.523,80.523,40400000.0
2008-03-19 13:53:00,80.495,80.506,80.491,80.502,36200000.0
2008-03-19 13:54:00,80.493,80.5,80.482,80.5,24000000.0
2008-03-19 13:55:00,80.514,80.554,80.511,80.554,11200000.0
2008-03-19 13:56:00,80.537,80.542,80.53,80.53,14400000.0
2008-03-19 13:57:00,80.516,80.516,80.452,80.463,14400000.0
2008-03-19 13:58:00,80.463,80.476,80.462,80.476,32000000.0
2008-03-19 13:59:00,80.496,80.532,80.496,80.532,48000000.0
2008-03-19 14:00:00,80.548,80.586,80.548,80.586,31400000.0
2008-03-19 14:01:00,80.609,80.609,80.595,80.604,14800000.0
2008-03-19 14:02:00,80.606,80.618,80.605,80.607,28800000.0
2008-03-19 14:03:00,80.612,80.648,80.61,80.648,14800000.0
2008-03-19 14:04:00,80.645,80.665,80.644,80.665,14400000.0
2008-03-19 14:05:00,80.67,80.682,80.67,80.682,25600000.0
2008-03-19 14:06:00,80.691,80.708,80.685,80.685,17600000.0
2008-03-19 14:07:00,80.655,80.68,80.633,80.643,12800000.0
2008-03-19 14:08:00,80.667,80.667,80.573,80.573,24400000.0
2008-03-19 14:09:00,80.563,80.566,80.544,80.544,11200000.0
2008-03-19 14:10:00,80.529,80.533,80.515,80.515,17600000.0
2008-03-19 14:11:00,80.5,80.5,80.467,80.474,12800000.0
2008-03-19 14:12:00,80.493,80.502,80.489,80.489,12800000.0
2008-03-19 14:13:00,80.51,80.529,80.508,80.522,24000000.0
2008-03-19 14:14:00,80.51,80.512,80.486,80.486,20800000.0
2008-03-19 14:15:00,80.498,80.532,80.487,80.532,33600000.0
2008-03-19 14:16:00,80.541,80.563,80.541,80.559,27200000.0
2008-03-19 14:17:00,80.539,80.57,80.539,80.57,11200000.0
2008-03-19 14:18:00,80.58,80.58,80.519,80.519,16000000.0
2008-03-19 14:19:00,80.505,80.507,80.502,80.503,40000000.0
2008-03-19 14:20:00,80.494,80.494,80.437,80.437,14400000.0
2008-03-19 14:21:00,80.428,80.44,80.426,80.433,33600000.0
2008-03-19 14:22:00,80.44,80.472,80.44,80.472,14400000.0
2008-03-19 14:23:00,80.489,80.489,80.478,80.479,17600000.0
2008-03-19 14:24:00,80.488,80.488,80.453,80.453,36800000.0
2008-03-19 14:25:00,80.472,80.473,80.462,80.462,13200000.0
2008-03-19 14:26:00,80.474,80.492,80.474,80.491,19200000.0
2008-03-19 14:27:00,80.51,80.51,80.49,80.49,11200000.0
2008-03-19 14:28:00,80.491,80.496,80.483,80.483,10600000.0
2008-03-19 14:29:00,80.478,80.487,80.478,80.479,12800000.0
2008-03-19 14:30:00,80.491,80.539,80.441,80.441,11200000.0
2008-03-19 14:31:00,80.53,80.571,80.472,80.571,16000000.0
2008-03-19 14:32:00,80.551,80.558,80.543,80.558,12800000.0
2008-03-19 14:33:00,80.62,80.62,80.526,80.526,17600000.0
2008-03-19 14:34:00,80.491,80.501,80.484,80.5,17600000.0
2008-03-19 14:35:00,80.536,80.536,80.508,80.508,11200000.0
2008-03-19 14:36:00,80.495,80.507,80.492,80.506,12200000.0
2008-03-19 14:37:00,80.489,80.489,80.449,80.449,12800000.0
2008-03-19 14:38:00,80.451,80.457,80.439,80.457,11200000.0
2008-03-19 14:39:00,80.464,80.474,80.462,80.472,17600000.0
2008-03-19 14:40:00,80.487,80.491,80.48,80.491,16000000.0
2008-03-19 14:41:00,80.506,80.507,80.487,80.488,11200000.0
2008-03-19 14:42:00,80.495,80.516,80.495,80.512,12800000.0
2008-03-19 14:43:00,80.515,80.515,80.492,80.502,17600000.0
2008-03-19 14:44:00,80.544,80.544,80.52,80.539,12800000.0
2008-03-19 14:45:00,80.534,80.553,80.534,80.544,12800000.0
2008-03-19 14:46:00,80.541,80.541,80.515,80.515,17000000.0
2008-03-19 14:47:00,80.516,80.56,80.516,80.56,12800000.0
2008-03-19 14:48:00,80.572,80.583,80.572,80.582,11200000.0
2008-03-19 14:49:00,80.595,80.604,80.576,80.576,15400000.0
2008-03-19 14:50:00,80.607,80.619,80.605,80.619,12800000.0
2008-03-19 14:51:00,80.619,80.627,80.606,80.627,17600000.0
2008-03-19 14:52:00,80.649,80.654,80.645,80.645,14400000.0
2008-03-19 14:53:00,80.639,80.641,80.633,80.637,11200000.0
2008-03-19 14:54:00,80.619,80.644,80.612,80.644,12800000.0
2008-03-19 14:55:00,80.654,80.665,80.653,80.653,11200000.0
2008-03-19 14:56:00,80.668,80.695,80.666,80.688,16000000.0
2008-03-19 14:57:00,80.703,80.711,80.675,80.675,12800000.0
2008-03-19 14:58:00,80.608,80.608,80.559,80.559,14400000.0
2008-03-19 14:59:00,80.556,80.599,80.556,80.595,12800000.0
2008-03-19 15:00:00,80.615,80.675,80.615,80.675,16000000.0
2008-03-19 15:01:00,80.761,80.865,80.761,80.865,18000000.0
2008-03-19 15:02:00,80.908,80.919,80.908,80.91,11200000.0
2008-03-19 15:03:00,80.895,80.908,80.895,80.904,10600000.0
2008-03-19 15:04:00,80.899,80.905,80.841,80.841,16000000.0
2008-03-19 15:05:00,80.785,80.785,80.767,80.781,12800000.0
2008-03-19 15:06:00,80.792,80.852,80.792,80.851,11200000.0
2008-03-19 15:07:00,80.855,80.866,80.846,80.866,11200000.0
2008-03-19 15:08:00,80.858,80.877,80.855,80.877,11200000.0
2008-03-19 15:09:00,80.869,80.885,80.838,80.885,13800000.0
2008-03-19 15:10:00,80.886,80.933,80.886,80.933,16000000.0
2008-03-19 15:11:00,80.95,80.973,80.95,80.967,11200000.0
2008-03-19 15:12:00,80.943,80.957,80.942,80.942,12800000.0
2008-03-19 15:13:00,80.949,80.97,80.948,80.97,12800000.0
2008-03-19 15:14:00,80.978,81.018,80.978,81.018,16000000.0
2008-03-19 15:15:00,81.027,81.031,81.017,81.024,17600000.0
2008-03-19 15:16:00,81.022,81.052,81.003,81.052,12800000.0
2008-03-19 15:17:00,81.166,81.198,81.163,81.198,14400000.0
2008-03-19 15:18:00,81.177,81.194,81.167,81.194,12800000.0
2008-03-19 15:19:00,81.182,81.184,81.144,81.163,16000000.0
2008-03-19 15:20:00,81.202,81.202,81.137,81.137,16000000.0
2008-03-19 15:21:00,81.158,81.194,81.084,81.194,17000000.0
2008-03-19 15:22:00,81.218,81.222,81.197,81.197,11200000.0
2008-03-19 15:23:00,81.195,81.198,81.185,81.195,11200000.0
2008-03-19 15:24:00,81.197,81.197,81.13,81.13,11200000.0
2008-03-19 15:25:00,81.13,81.13,81.101,81.101,12200000.0
2008-03-19 15:26:00,81.095,81.095,81.065,81.065,14400000.0
2008-03-19 15:27:00,81.043,81.043,81.015,81.015,12800000.0
2008-03-19 15:28:00,81.023,81.063,81.017,81.063,12800000.0
2008-03-19 15:29:00,81.05,81.056,81.038,81.038,17600000.0
2008-03-19 15:30:00,81.035,81.035,81.012,81.024,17000000.0
2008-03-19 15:31:00,81.044,81.058,81.044,81.049,12200000.0
2008-03-19 15:32:00,81.043,81.043,81.004,81.004,11200000.0
2008-03-19 15:33:00,81.02,81.044,81.019,81.044,10600000.0
2008-03-19 15:34:00,81.049,81.058,81.045,81.057,11200000.0
2008-03-19 15:35:00,81.05,81.05,81.011,81.011,12800000.0
2008-03-19 15:36:00,81.006,81.006,80.948,80.948,14400000.0
2008-03-19 15:37:00,80.961,80.961,80.928,80.928,16000000.0
2008-03-19 15:38:00,80.919,80.92,80.899,80.913,16000000.0
2008-03-19 15:39:00,80.907,80.925,80.905,80.912,14400000.0
2008-03-19 15:40:00,80.942,81.012,80.942,81.012,12800000.0
2008-03-19 15:41:00,81.02,81.035,81.02,81.027,16000000.0
2008-03-19 15:42:00,81.031,81.053,80.991,81.019,17600000.0
2008-03-19 15:43:00,81.023,81.023,81.002,81.005,12800000.0
2008-03-19 15:44:00,81.008,81.019,81.007,81.012,12800000.0
2008-03-19 15:45:00,80.979,80.979,80.919,80.919,12800000.0
2008-03-19 15:46:00,80.927,80.962,80.927,80.962,11200000.0
2008-03-19 15:47:00,80.96,81.023,80.96,81.023,11200000.0
2008-03-19 15:48:00,81.025,81.087,81.025,81.087,12800000.0
2008-03-19 15:49:00,81.057,81.069,81.052,81.067,11200000.0
2008-03-19 15:50:00,81.068,81.086,81.068,81.077,14400000.0
2008-03-19 15:51:00,81.065,81.07,81.048,81.048,11200000.0
2008-03-19 15:52:00,81.059,81.059,80.91,80.91,11200000.0
2008-03-19 15:53:00,80.881,80.882,80.868,80.868,13200000.0
2008-03-19 15:54:00,80.845,80.852,80.833,80.833,17600000.0
2008-03-19 15:55:00,80.795,80.795,80.747,80.756,17600000.0
2008-03-19 15:56:00,80.749,80.749,80.711,80.718,11200000.0
2008-03-19 15:57:00,80.693,80.693,80.627,80.628,14400000.0
2008-03-19 15:58:00,80.573,80.573,80.483,80.483,11200000.0
2008-03-19 15:59:00,80.454,80.514,80.444,80.514,11200000.0
2008-03-19 16:00:00,80.515,80.527,80.497,80.527,11200000.0
2008-03-19 16:01:00,80.461,80.487,80.461,80.482,11200000.0
2008-03-19 16:02:00,80.526,80.554,80.506,80.554,17600000.0
2008-03-19 16:03:00,80.555,80.555,80.526,80.554,12800000.0
2008-03-19 16:04:00,80.52,80.52,80.447,80.517,10600000.0
2008-03-19 16:05:00,80.524,80.524,80.49,80.49,14400000.0
2008-03-19 16:06:00,80.5,80.607,80.5,80.607,16000000.0
2008-03-19 16:07:00,80.592,80.592,80.556,80.581,11200000.0
2008-03-19 16:08:00,80.581,80.581,80.553,80.553,11200000.0
2008-03-19 16:09:00,80.536,80.536,80.491,80.491,12800000.0
2008-03-19 16:10:00,80.484,80.514,80.484,80.514,12800000.0
2008-03-19 16:11:00,80.505,80.538,80.495,80.538,11600000.0
2008-03-19 16:12:00,80.503,80.503,80.464,80.469,17600000.0
2008-03-19 16:13:00,80.502,80.519,80.502,80.508,11200000.0
2008-03-19 16:14:00,80.47,80.47,80.438,80.447,14400000.0
2008-03-19 16:15:00,80.445,80.451,80.43,80.43,11200000.0
2008-03-19 16:16:00,80.38,80.38,80.342,80.344,11200000.0
2008-03-19 16:17:00,80.327,80.327,80.296,80.296,17600000.0
2008-03-19 16:18:00,80.281,80.284,80.252,80.254,16000000.0
2008-03-19 16:19:00,80.275,80.289,80.275,80.278,11200000.0
2008-03-19 16:20:00,80.271,80.287,80.268,80.283,11200000.0
2008-03-19 16:21:00,80.304,80.313,80.295,80.295,11200000.0
2008-03-19 16:22:00,80.285,80.38,80.285,80.38,11200000.0
2008-03-19 16:23:00,80.396,80.411,80.386,80.386,13200000.0
2008-03-19 16:24:00,80.383,80.409,80.378,80.409,11200000.0
2008-03-19 16:25:00,80.396,80.396,80.329,80.329,12200000.0
2008-03-19 16:26:00,80.313,80.329,80.313,80.329,12800000.0
2008-03-19 16:27:00,80.27,80.27,80.213,80.213,17600000.0
2008-03-19 16:28:00,80.203,80.23,80.202,80.23,11200000.0
2008-03-19 16:29:00,80.216,80.221,80.203,80.203,14400000.0
2008-03-19 16:30:00,80.195,80.198,80.178,80.178,14400000.0
2008-03-19 16:31:00,80.178,80.178,80.169,80.169,14400000.0
2008-03-19 16:32:00,80.16,80.163,80.121,80.126,11200000.0
2008-03-19 16:33:00,80.115,80.132,80.115,80.126,14400000.0
2008-03-19 16:34:00,80.101,80.101,79.984,79.984,17600000.0
2008-03-19 16:35:00,79.981,79.981,79.945,79.965,12800000.0
2008-03-19 16:36:00,79.95,79.95,79.934,79.95,11200000.0
2008-03-19 16:37:00,79.943,80.043,79.943,80.043,12800000.0
2008-03-19 16:38:00,80.057,80.057,80.037,80.045,14400000.0
2008-03-19 16:39:00,80.043,80.051,80.027,80.03,12800000.0
2008-03-19 16:40:00,80.024,80.048,80.024,80.048,17000000.0
2008-03-19 16:41:00,80.062,80.082,80.062,80.082,12800000.0
2008-03-19 16:42:00,80.097,80.113,80.091,80.113,11200000.0
2008-03-19 16:43:00,80.137,80.171,80.137,80.171,12800000.0
2008-03-19 16:44:00,80.189,80.189,80.176,80.182,11200000.0
2008-03-19 16:45:00,80.209,80.283,80.209,80.283,11200000.0
2008-03-19 16:46:00,80.348,80.355,80.336,80.346,14400000.0
2008-03-19 16:47:00,80.344,80.381,80.344,80.381,17600000.0
2008-03-19 16:48:00,80.408,80.417,80.404,80.407,11200000.0
2008-03-19 16:49:00,80.436,80.463,80.436,80.445,12800000.0
2008-03-19 16:50:00,80.451,80.46,80.441,80.459,17600000.0
2008-03-19 16:51:00,80.47,80.538,80.47,80.479,11200000.0
2008-03-19 16:52:00,80.536,80.536,80.494,80.509,17600000.0
2008-03-19 16:53:00,80.517,80.517,80.452,80.452,17600000.0
2008-03-19 16:54:00,80.403,80.403,80.373,80.379,17600000.0
2008-03-19 16:55:00,80.36,80.366,80.35,80.364,14200000.0
2008-03-19 16:56:00,80.369,80.381,80.365,80.37,12800000.0
2008-03-19 16:57:00,80.367,80.367,80.324,80.324,16000000.0
2008-03-19 16:58:00,80.333,80.333,80.298,80.306,13200000.0
2008-03-19 16:59:00,80.29,80.324,80.29,80.324,12800000.0
2008-03-19 17:00:00,80.313,80.313,80.273,80.273,11600000.0
2008-03-19 17:01:00,80.256,80.274,80.162,80.274,12800000.0
2008-03-19 17:02:00,80.289,80.295,80.285,80.287,16000000.0
2008-03-19 17:03:00,80.316,80.354,80.316,80.354,8000000.0
2008-03-19 17:04:00,80.386,80.42,80.386,80.42,11600000.0
2008-03-19 17:05:00,80.407,80.435,80.402,80.423,17600000.0
2008-03-19 17:06:00,80.416,80.436,80.416,80.43,11200000.0
2008-03-19 17:07:00,80.416,80.416,80.366,80.366,11200000.0
2008-03-19 17:08:00,80.34,80.352,80.334,80.35,17600000.0
2008-03-19 17:09:00,80.357,80.357,80.303,80.32,16000000.0
2008-03-19 17:10:00,80.338,80.38,80.338,80.38,11200000.0
2008-03-19 17:11:00,80.408,80.435,80.408,80.433,12800000.0
2008-03-19 17:12:00,80.445,80.446,80.421,80.423,12800000.0
2008-03-19 17:13:00,80.426,80.443,80.426,80.443,12800000.0
2008-03-19 17:14:00,80.452,80.452,80.305,80.305,12800000.0
2008-03-19 17:15:00,80.287,80.287,80.277,80.277,12800000.0
2008-03-19 17:16:00,80.295,80.306,80.295,80.299,11200000.0
2008-03-19 17:17:00,80.308,80.308,80.283,80.303,11200000.0
2008-03-19 17:18:00,80.293,80.302,80.289,80.297,12800000.0
2008-03-19 17:19:00,80.27,80.27,80.238,80.238,16000000.0
2008-03-19 17:20:00,80.225,80.225,80.203,80.203,11200000.0
2008-03-19 17:21:00,80.202,80.203,80.179,80.201,12200000.0
2008-03-19 17:22:00,80.207,80.243,80.149,80.243,11200000.0
2008-03-19 17:23:00,80.261,80.27,80.24,80.24,11200000.0
2008-03-19 17:24:00,80.244,80.281,80.244,80.281,11200000.0
2008-03-19 17:25:00,80.279,80.279,80.265,80.265,11200000.0
2008-03-19 17:26:00,80.272,80.303,80.272,80.301,11200000.0
2008-03-19 17:27:00,80.319,80.334,80.319,80.323,17600000.0
2008-03-19 17:28:00,80.313,80.313,80.275,80.277,12800000.0
2008-03-19 17:29:00,80.205,80.207,80.183,80.184,12800000.0
2008-03-19 17:30:00,80.184,80.22,80.184,80.212,11200000.0
2008-03-19 17:31:00,80.196,80.196,80.161,80.168,12800000.0
2008-03-19 17:32:00,80.188,80.224,80.188,80.223,11200000.0
2008-03-19 17:33:00,80.23,80.256,80.219,80.229,12800000.0
2008-03-19 17:34:00,80.207,80.25,80.201,80.25,11200000.0
2008-03-19 17:35:00,80.314,80.322,80.314,80.321,12800000.0
2008-03-19 17:36:00,80.31,80.31,80.291,80.295,11200000.0
2008-03-19 17:37:00,80.261,80.261,80.223,80.223,11200000.0
2008-03-19 17:38:00,80.222,80.222,80.178,80.178,16000000.0
2008-03-19 17:39:00,80.191,80.191,80.166,80.18,17600000.0
2008-03-19 17:40:00,80.173,80.185,80.168,80.185,11200000.0
2008-03-19 17:41:00,80.173,80.203,80.161,80.203,11200000.0
2008-03-19 17:42:00,80.188,80.231,80.181,80.231,11200000.0
2008-03-19 17:43:00,80.241,80.245,80.23,80.23,12800000.0
2008-03-19 17:44:00,80.213,80.23,80.206,80.206,12800000.0
2008-03-19 17:45:00,80.198,80.211,80.198,80.211,11200000.0
2008-03-19 17:46:00,80.233,80.233,80.196,80.196,12800000.0
2008-03-19 17:47:00,80.186,80.193,80.179,80.183,12800000.0
2008-03-19 17:48:00,80.134,80.134,80.05,80.051,11200000.0
2008-03-19 17:49:00,80.022,80.077,80.015,80.071,17000000.0
2008-03-19 17:50:00,80.041,80.059,80.03,80.059,12800000.0
2008-03-19 17:51:00,80.059,80.068,80.056,80.056,11200000.0
2008-03-19 17:52:00,80.06,80.06,80.045,80.045,12800000.0
2008-03-19 17:53:00,80.057,80.07,80.051,80.067,16000000.0
2008-03-19 17:54:00,80.084,80.084,80.064,80.078,14400000.0
2008-03-19 17:55:00,80.045,80.045,79.9,79.982,11200000.0
2008-03-19 17:56:00,79.943,79.956,79.919,79.919,11200000.0
2008-03-19 17:57:00,79.915,79.915,79.84,79.84,16000000.0
2008-03-19 17:58:00,79.785,79.805,79.785,79.797,12800000.0
2008-03-19 17:59:00,79.803,79.803,79.771,79.771,11200000.0
2008-03-19 18:00:00,79.769,79.777,79.728,79.728,17600000.0
2008-03-19 18:01:00,79.687,79.687,79.555,79.61,17600000.0
2008-03-19 18:02:00,79.586,79.587,79.564,79.567,17600000.0
2008-03-19 18:03:00,79.521,79.521,79.451,79.469,14400000.0
2008-03-19 18:04:00,79.453,79.461,79.386,79.386,11200000.0
2008-03-19 18:05:00,79.349,79.349,79.32,79.333,11200000.0
2008-03-19 18:06:00,79.358,79.449,79.358,79.449,12800000.0
2008-03-19 18:07:00,79.451,79.453,79.322,79.33,11200000.0
2008-03-19 18:08:00,79.411,79.489,79.411,79.489,15400000.0
2008-03-19 18:09:00,79.518,79.563,79.507,79.563,16000000.0
2008-03-19 18:10:00,79.587,79.591,79.557,79.591,12800000.0
2008-03-19 18:11:00,79.582,79.585,79.569,79.576,11200000.0
2008-03-19 18:12:00,79.541,79.605,79.541,79.605,12800000.0
2008-03-19 18:13:00,79.614,79.615,79.589,79.604,11200000.0
2008-03-19 18:14:00,79.587,79.587,79.541,79.556,12800000.0
2008-03-19 18:15:00,79.518,79.518,79.485,79.485,13200000.0
2008-03-19 18:16:00,79.516,79.533,79.516,79.519,12800000.0
2008-03-19 18:17:00,79.487,79.487,79.437,79.463,16000000.0
2008-03-19 18:18:00,79.503,79.553,79.503,79.553,11200000.0
2008-03-19 18:19:00,79.556,79.569,79.556,79.569,8000000.0
2008-03-19 18:20:00,79.582,79.582,79.554,79.563,13200000.0
2008-03-19 18:21:00,79.568,79.574,79.56,79.56,11200000.0
2008-03-19 18:22:00,79.566,79.605,79.521,79.605,16000000.0
2008-03-19 18:23:00,79.614,79.63,79.584,79.584,16000000.0
2008-03-19 18:24:00,79.553,79.553,79.489,79.489,12800000.0
2008-03-19 18:25:00,79.477,79.495,79.464,79.464,11200000.0
2008-03-19 18:26:00,79.496,79.502,79.486,79.496,12800000.0
2008-03-19 18:27:00,79.501,79.551,79.501,79.547,14400000.0
2008-03-19 18:28:00,79.548,79.548,79.521,79.533,12800000.0
2008-03-19 18:29:00,79.556,79.564,79.556,79.564,12800000.0
2008-03-19 18:30:00,79.594,79.595,79.554,79.554,11200000.0
2008-03-19 18:31:00,79.536,79.536,79.517,79.517,12800000.0
2008-03-19 18:32:00,79.516,79.516,79.486,79.488,11200000.0
2008-03-19 18:33:00,79.475,79.482,79.467,79.467,11200000.0
2008-03-19 18:34:00,79.449,79.449,79.409,79.411,13200000.0
2008-03-19 18:35:00,79.369,79.369,79.315,79.324,12800000.0
2008-03-19 18:36:00,79.295,79.35,79.295,79.35,12800000.0
2008-03-19 18:37:00,79.377,79.392,79.366,79.392,17600000.0
2008-03-19 18:38:00,79.398,79.398,79.366,79.386,11200000.0
2008-03-19 18:39:00,79.404,79.404,79.387,79.387,16000000.0
2008-03-19 18:40:00,79.386,79.39,79.346,79.346,13200000.0
2008-03-19 18:41:00,79.331,79.342,79.279,79.279,14400000.0
2008-03-19 18:42:00,79.222,79.248,79.222,79.248,11200000.0
2008-03-19 18:43:00,79.241,79.241,79.174,79.192,12800000.0
2008-03-19 18:44:00,79.205,79.205,79.187,79.193,11200000.0
2008-03-19 18:45:00,79.219,79.257,79.219,79.257,11200000.0
2008-03-19 18:46:00,79.282,79.307,79.282,79.307,11200000.0
2008-03-19 18:47:00,79.349,79.402,79.349,79.39,12800000.0
2008-03-19 18:48:00,79.396,79.396,79.383,79.394,12800000.0
2008-03-19 18:49:00,79.381,79.381,79.347,79.347,12800000.0
2008-03-19 18:50:00,79.341,79.346,79.329,79.341,17000000.0
2008-03-19 18:51:00,79.349,79.375,79.347,79.375,12800000.0
2008-03-19 18:52:00,79.406,79.486,79.406,79.486,12800000.0
2008-03-19 18:53:00,79.513,79.513,79.5,79.503,12800000.0
2008-03-19 18:54:00,79.496,79.496,79.47,79.474,11200000.0
2008-03-19 18:55:00,79.48,79.48,79.444,79.444,11200000.0
2008-03-19 18:56:00,79.452,79.456,79.434,79.437,16000000.0
2008-03-19 18:57:00,79.464,79.511,79.464,79.511,11200000.0
2008-03-19 18:58:00,79.498,79.498,79.429,79.429,11200000.0
2008-03-19 18:59:00,79.365,79.365,79.359,79.363,17600000.0
2008-03-19 19:00:00,79.373,79.394,79.373,79.393,12800000.0
2008-03-19 19:01:00,79.381,79.387,79.361,79.387,11600000.0
2008-03-19 19:02:00,79.407,79.453,79.406,79.453,11200000.0
2008-03-19 19:03:00,79.472,79.504,79.472,79.504,12800000.0
2008-03-19 19:04:00,79.503,79.524,79.503,79.512,16000000.0
2008-03-19 19:05:00,79.526,79.556,79.526,79.541,14400000.0
2008-03-19 19:06:00,79.532,79.532,79.51,79.528,16000000.0
2008-03-19 19:07:00,79.545,79.55,79.538,79.55,11200000.0
2008-03-19 19:08:00,79.554,79.606,79.554,79.606,17600000.0
2008-03-19 19:09:00,79.599,79.613,79.597,79.608,12800000.0
2008-03-19 19:10:00,79.61,79.61,79.512,79.548,17600000.0
2008-03-19 19:11:00,79.543,79.543,79.515,79.515,12800000.0
2008-03-19 19:12:00,79.515,79.533,79.515,79.53,11200000.0
2008-03-19 19:13:00,79.487,79.491,79.472,79.472,11200000.0
2008-03-19 19:14:00,79.501,79.512,79.485,79.485,16000000.0
2008-03-19 19:15:00,79.456,79.456,79.369,79.369,12800000.0
2008-03-19 19:16:00,79.352,79.356,79.335,79.35,12800000.0
2008-03-19 19:17:00,79.377,79.431,79.377,79.431,12800000.0
2008-03-19 19:18:00,79.445,79.449,79.436,79.443,17000000.0
2008-03-19 19:19:00,79.443,79.474,79.443,79.474,16000000.0
2008-03-19 19:20:00,79.475,79.475,79.461,79.461,15400000.0
2008-03-19 19:21:00,79.482,79.535,79.482,79.535,11200000.0
2008-03-19 19:22:00,79.542,79.543,79.526,79.526,11200000.0
2008-03-19 19:23:00,79.52,79.52,79.498,79.499,17600000.0
2008-03-19 19:24:00,79.508,79.512,79.46,79.512,17600000.0
2008-03-19 19:25:00,79.483,79.488,79.463,79.463,17600000.0
2008-03-19 19:26:00,79.444,79.444,79.358,79.358,11200000.0
2008-03-19 19:27:00,79.345,79.348,79.335,79.335,11200000.0
2008-03-19 19:28:00,79.349,79.386,79.349,79.373,12800000.0
2008-03-19 19:29:00,79.351,79.397,79.339,79.397,11200000.0
2008-03-19 19:30:00,79.4,79.403,79.383,79.392,14400000.0
2008-03-19 19:31:00,79.376,79.376,79.347,79.358,11200000.0
2008-03-19 19:32:00,79.327,79.327,79.291,79.291,12800000.0
2008-03-19 19:33:00,79.296,79.296,79.24,79.24,12800000.0
2008-03-19 19:34:00,79.214,79.22,79.214,79.22,12800000.0
2008-03-19 19:35:00,79.253,79.301,79.253,79.301,17600000.0
2008-03-19 19:36:00,79.327,79.335,79.327,79.335,11200000.0
2008-03-19 19:37:00,79.318,79.318,79.288,79.288,11200000.0
2008-03-19 19:38:00,79.242,79.253,79.225,79.225,17600000.0
2008-03-19 19:39:00,79.22,79.244,79.22,79.23,16400000.0
2008-03-19 19:40:00,79.204,79.215,79.197,79.214,14400000.0
2008-03-19 19:41:00,79.247,79.291,79.247,79.291,12800000.0
2008-03-19 19:42:00,79.294,79.294,79.27,79.271,12800000.0
2008-03-19 19:43:00,79.265,79.3,79.257,79.3,11200000.0
2008-03-19 19:44:00,79.311,79.341,79.302,79.341,16400000.0
2008-03-19 19:45:00,79.349,79.362,79.335,79.335,12800000.0
2008-03-19 19:46:00,79.34,79.341,79.246,79.246,11200000.0
2008-03-19 19:47:00,79.237,79.291,79.237,79.281,15400000.0
2008-03-19 19:48:00,79.301,79.301,79.251,79.251,11200000.0
2008-03-19 19:49:00,79.251,79.282,79.248,79.272,12800000.0
2008-03-19 19:50:00,79.304,79.304,79.258,79.258,12800000.0
2008-03-19 19:51:00,79.262,79.266,79.253,79.253,12800000.0
2008-03-19 19:52:00,79.232,79.232,79.205,79.205,11200000.0
2008-03-19 19:53:00,79.192,79.237,79.192,79.199,17600000.0
2008-03-19 19:54:00,79.219,79.259,79.219,79.259,14400000.0
2008-03-19 19:55:00,79.263,79.269,79.253,79.262,9600000.0
2008-03-19 19:56:00,79.259,79.259,79.221,79.221,11200000.0
2008-03-19 19:57:00,79.216,79.222,79.194,79.194,10000000.0
2008-03-19 19:58:00,79.187,79.216,79.187,79.203,14400000.0
2008-03-19 19:59:00,79.225,79.252,79.221,79.242,14400000.0
2008-03-19 20:00:00,79.228,79.23,79.215,79.217,12800000.0
2008-03-19 20:01:00,79.233,79.268,79.233,79.268,11600000.0
2008-03-19 20:02:00,79.248,79.248,79.231,79.231,11200000.0
2008-03-19 20:03:00,79.253,79.27,79.253,79.265,16000000.0
2008-03-19 20:04:00,79.252,79.252,79.215,79.225,12800000.0
2008-03-19 20:05:00,79.213,79.213,79.189,79.189,12800000.0
2008-03-19 20:06:00,79.177,79.182,79.169,79.182,12800000.0
2008-03-19 20:07:00,79.16,79.165,79.16,79.162,8000000.0
2008-03-19 20:08:00,79.158,79.187,79.148,79.148,12800000.0
2008-03-19 20:09:00,79.137,79.199,79.137,79.199,16000000.0
2008-03-19 20:10:00,79.204,79.219,79.204,79.219,17600000.0
2008-03-19 20:11:00,79.241,79.296,79.241,79.296,14800000.0
2008-03-19 20:12:00,79.261,79.318,79.261,79.318,14400000.0
2008-03-19 20:13:00,79.35,79.361,79.349,79.349,10600000.0
2008-03-19 20:14:00,79.311,79.318,79.29,79.318,11200000.0
2008-03-19 20:15:00,79.314,79.314,79.234,79.234,11200000.0
2008-03-19 20:16:00,79.232,79.232,79.202,79.205,12800000.0
2008-03-19 20:17:00,79.197,79.197,79.171,79.171,12800000.0
2008-03-19 20:18:00,79.155,79.159,79.145,79.145,12800000.0
2008-03-19 20:19:00,79.166,79.237,79.166,79.237,11200000.0
2008-03-19 20:20:00,79.226,79.226,79.218,79.218,11200000.0
2008-03-19 20:21:00,79.23,79.254,79.23,79.254,12800000.0
2008-03-19 20:22:00,79.252,79.262,79.252,79.26,11200000.0
2008-03-19 20:23:00,79.263,79.283,79.259,79.259,11200000.0
2008-03-19 20:24:00,79.295,79.311,79.295,79.302,16000000.0
2008-03-19 20:25:00,79.314,79.314,79.296,79.314,12200000.0
2008-03-19 20:26:00,79.317,79.317,79.301,79.316,11200000.0
2008-03-19 20:27:00,79.327,79.371,79.327,79.359,12800000.0
2008-03-19 20:28:00,79.374,79.374,79.314,79.315,17600000.0
2008-03-19 20:29:00,79.323,79.352,79.323,79.332,12800000.0
2008-03-19 20:30:00,79.328,79.346,79.328,79.338,14400000.0
2008-03-19 20:31:00,79.329,79.386,79.321,79.386,14400000.0
2008-03-19 20:32:00,79.332,79.332,79.298,79.299,16000000.0
2008-03-19 20:33:00,79.304,79.312,79.286,79.286,16000000.0
2008-03-19 20:34:00,79.268,79.268,79.232,79.241,16000000.0
2008-03-19 20:35:00,79.234,79.24,79.223,79.229,15400000.0
2008-03-19 20:36:00,79.237,79.243,79.237,79.241,11200000.0
2008-03-19 20:37:00,79.234,79.234,79.172,79.172,17600000.0
2008-03-19 20:38:00,79.151,79.151,79.099,79.099,12800000.0
2008-03-19 20:39:00,79.082,79.127,79.067,79.127,15400000.0
2008-03-19 20:40:00,79.145,79.17,79.145,79.167,12800000.0
2008-03-19 20:41:00,79.166,79.166,79.149,79.164,14400000.0
2008-03-19 20:42:00,79.156,79.178,79.147,79.178,12800000.0
2008-03-19 20:43:00,79.204,79.254,79.204,79.254,17000000.0
2008-03-19 20:44:00,79.295,79.324,79.295,79.315,11200000.0
2008-03-19 20:45:00,79.354,79.4,79.354,79.388,11200000.0
2008-03-19 20:46:00,79.422,79.485,79.422,79.485,12800000.0
2008-03-19 20:47:00,79.513,79.532,79.447,79.51,11200000.0
2008-03-19 20:48:00,79.516,79.516,79.498,79.516,12800000.0
2008-03-19 20:49:00,79.522,79.522,79.495,79.495,11200000.0
2008-03-19 20:50:00,79.518,79.544,79.518,79.537,12800000.0
2008-03-19 20:51:00,79.533,79.533,79.512,79.518,11200000.0
2008-03-19 20:52:00,79.509,79.509,79.486,79.486,11200000.0
2008-03-19 20:53:00,79.486,79.486,79.472,79.485,12800000.0
2008-03-19 20:54:00,79.484,79.529,79.478,79.529,11200000.0
2008-03-19 20:55:00,79.558,79.565,79.545,79.545,13200000.0
2008-03-19 20:56:00,79.568,79.602,79.568,79.602,12800000.0
2008-03-19 20:57:00,79.593,79.613,79.588,79.613,11200000.0
2008-03-19 20:58:00,79.643,79.647,79.638,79.64,17600000.0
2008-03-19 20:59:00,79.635,79.677,79.634,79.677,12800000.0
2008-03-19 21:00:00,79.685,79.695,79.667,79.667,12800000.0
2008-03-19 21:01:00,79.645,79.649,79.629,79.649,12800000.0
2008-03-19 21:02:00,79.648,79.664,79.648,79.664,11200000.0
2008-03-19 21:03:00,79.632,79.659,79.632,79.655,12800000.0
2008-03-19 21:04:00,79.661,79.67,79.654,79.654,11600000.0
2008-03-19 21:05:00,79.673,79.706,79.673,79.706,14400000.0
2008-03-19 21:06:00,79.716,79.716,79.689,79.706,17600000.0
2008-03-19 21:07:00,79.725,79.801,79.725,79.801,12800000.0
2008-03-19 21:08:00,79.834,79.908,79.834,79.906,12800000.0
2008-03-19 21:09:00,79.92,79.94,79.92,79.921,12800000.0
2008-03-19 21:10:00,79.93,79.96,79.926,79.938,12800000.0
2008-03-19 21:11:00,79.891,79.891,79.867,79.879,12800000.0
2008-03-19 21:12:00,79.901,79.901,79.811,79.811,12800000.0
2008-03-19 21:13:00,79.796,79.796,79.738,79.738,12800000.0
2008-03-19 21:14:00,79.736,79.737,79.707,79.717,17600000.0
2008-03-19 21:15:00,79.721,79.734,79.708,79.718,17600000.0
2008-03-19 21:16:00,79.732,79.732,79.722,79.731,12800000.0
2008-03-19 21:17:00,79.739,79.745,79.733,79.745,12200000.0
2008-03-19 21:18:00,79.721,79.721,79.695,79.695,12200000.0
2008-03-19 21:19:00,79.663,79.663,79.634,79.634,12800000.0
2008-03-19 21:20:00,79.641,79.641,79.544,79.544,13200000.0
2008-03-19 21:21:00,79.523,79.548,79.513,79.532,12800000.0
2008-03-19 21:22:00,79.546,79.564,79.546,79.553,12800000.0
2008-03-19 21:23:00,79.536,79.547,79.523,79.527,14800000.0
2008-03-19 21:24:00,79.516,79.516,79.486,79.486,12800000.0
2008-03-19 21:25:00,79.462,79.472,79.462,79.466,11200000.0
2008-03-19 21:26:00,79.47,79.47,79.45,79.455,17600000.0
2008-03-19 21:27:00,79.442,79.45,79.442,79.448,11200000.0
2008-03-19 21:28:00,79.436,79.438,79.421,79.43,12800000.0
2008-03-19 21:29:00,79.391,79.422,79.391,79.419,12800000.0
2008-03-19 21:30:00,79.413,79.42,79.406,79.408,11200000.0
2008-03-19 21:31:00,79.384,79.384,79.353,79.369,11200000.0
2008-03-19 21:32:00,79.358,79.361,79.351,79.356,11200000.0
2008-03-19 21:33:00,79.356,79.402,79.356,79.402,11200000.0
2008-03-19 21:34:00,79.428,79.428,79.353,79.353,11200000.0
2008-03-19 21:35:00,79.347,79.355,79.343,79.351,11200000.0
2008-03-19 21:36:00,79.29,79.293,79.282,79.286,17600000.0
2008-03-19 21:37:00,79.257,79.257,79.225,79.226,12200000.0
2008-03-19 21:38:00,79.251,79.271,79.251,79.271,12800000.0
2008-03-19 21:39:00,79.262,79.262,79.214,79.214,16000000.0
2008-03-19 21:40:00,79.211,79.216,79.209,79.216,16000000.0
2008-03-19 21:41:00,79.211,79.229,79.211,79.229,14400000.0
2008-03-19 21:42:00,79.236,79.24,79.232,79.235,18000000.0
2008-03-19 21:43:00,79.225,79.26,79.225,79.26,17600000.0
2008-03-19 21:44:00,79.25,79.267,79.25,79.26,17400000.0
2008-03-19 21:45:00,79.289,79.293,79.22,79.22,14400000.0
2008-03-19 21:46:00,79.166,79.166,79.128,79.147,12800000.0
2008-03-19 21:47:00,79.169,79.169,79.163,79.163,11200000.0
2008-03-19 21:48:00,79.141,79.157,79.134,79.144,17600000.0
2008-03-19 21:49:00,79.161,79.188,79.161,79.188,14400000.0
2008-03-19 21:50:00,79.19,79.19,79.176,79.176,11200000.0
2008-03-19 21:51:00,79.159,79.159,79.039,79.119,12800000.0
2008-03-19 21:52:00,79.122,79.122,79.081,79.081,11200000.0
2008-03-19 21:53:00,79.061,79.061,79.035,79.044,17600000.0
2008-03-19 21:54:00,79.038,79.038,79.024,79.038,14400000.0
2008-03-19 21:55:00,79.057,79.064,79.051,79.064,14400000.0
2008-03-19 21:56:00,79.062,79.073,79.062,79.069,12800000.0
2008-03-19 21:57:00,79.066,79.083,79.066,79.071,8000000.0
2008-03-19 21:58:00,79.077,79.077,79.053,79.053,11200000.0
2008-03-19 21:59:00,79.038,79.061,79.037,79.049,14400000.0
2008-03-19 22:00:00,79.052,79.052,79.028,79.028,12800000.0
2008-03-19 22:01:00,79.017,79.017,78.997,79.0,16000000.0
2008-03-19 22:02:00,78.999,79.009,78.994,78.997,12800000.0
2008-03-19 22:03:00,78.985,78.985,78.948,78.948,11200000.0
2008-03-19 22:04:00,78.957,79.01,78.95,78.95,11200000.0
2008-03-19 22:05:00,79.011,79.017,79.009,79.016,12800000.0
2008-03-19 22:06:00,79.019,79.025,79.0,79.0,17600000.0
2008-03-19 22:07:00,78.992,78.992,78.955,78.977,12800000.0
2008-03-19 22:08:00,78.954,78.954,78.926,78.944,11200000.0
2008-03-19 22:09:00,78.916,78.925,78.912,78.912,11200000.0
2008-03-19 22:10:00,78.913,78.923,78.913,78.919,17600000.0
2008-03-19 22:11:00,78.932,78.94,78.929,78.929,8000000.0
2008-03-19 22:12:00,78.927,78.969,78.927,78.969,11200000.0
2008-03-19 22:13:00,78.966,78.966,78.945,78.956,12800000.0
2008-03-19 22:14:00,78.949,78.949,78.945,78.949,16000000.0
2008-03-19 22:15:00,78.958,78.958,78.945,78.945,16000000.0
2008-03-19 22:16:00,78.911,78.913,78.87,78.913,12800000.0
2008-03-19 22:17:00,78.895,78.904,78.888,78.894,10600000.0
2008-03-19 22:18:00,78.889,78.889,78.86,78.864,12800000.0
2008-03-19 22:19:00,78.858,78.858,78.843,78.856,14400000.0
2008-03-19 22:20:00,78.855,78.855,78.846,78.851,11200000.0
2008-03-19 22:21:00,78.857,78.864,78.851,78.864,12800000.0
2008-03-19 22:22:00,78.878,78.89,78.878,78.879,10600000.0
2008-03-19 22:23:00,78.854,78.854,78.819,78.819,12800000.0
2008-03-19 22:24:00,78.818,78.835,78.818,78.831,12800000.0
2008-03-19 22:25:00,78.849,78.849,78.818,78.818,10000000.0
2008-03-19 22:26:00,78.804,78.829,78.804,78.829,11200000.0
2008-03-19 22:27:00,78.823,78.844,78.823,78.844,16000000.0
2008-03-19 22:28:00,78.857,78.871,78.846,78.871,17600000.0
2008-03-19 22:29:00,78.876,78.896,78.876,78.896,12800000.0
2008-03-19 22:30:00,78.907,78.923,78.907,78.922,12800000.0
2008-03-19 22:31:00,78.952,78.963,78.952,78.954,11200000.0
2008-03-19 22:32:00,78.965,78.974,78.963,78.965,12800000.0
2008-03-19 22:33:00,78.955,78.955,78.895,78.923,12800000.0
2008-03-19 22:34:00,78.929,78.944,78.922,78.944,13200000.0
2008-03-19 22:35:00,78.955,78.973,78.954,78.973,12800000.0
2008-03-19 22:36:00,78.975,78.995,78.975,78.995,12800000.0
2008-03-19 22:37:00,79.008,79.008,78.999,79.005,11200000.0
2008-03-19 22:38:00,79.013,79.019,79.004,79.019,17400000.0
2008-03-19 22:39:00,79.024,79.031,79.022,79.031,11200000.0
2008-03-19 22:40:00,79.059,79.083,79.059,79.074,16000000.0
2008-03-19 22:41:00,79.108,79.11,79.09,79.102,12800000.0
2008-03-19 22:42:00,79.095,79.095,79.079,79.079,11200000.0
2008-03-19 22:43:00,79.08,79.091,79.078,79.086,11200000.0
2008-03-19 22:44:00,79.087,79.096,79.075,79.095,16000000.0
2008-03-19 22:45:00,79.127,79.131,79.102,79.102,14400000.0
2008-03-19 22:46:00,79.115,79.154,79.115,79.154,12800000.0
2008-03-19 22:47:00,79.157,79.166,79.153,79.156,12800000.0
2008-03-19 22:48:00,79.154,79.18,79.147,79.166,12800000.0
2008-03-19 22:49:00,79.184,79.213,79.178,79.213,11200000.0
2008-03-19 22:50:00,79.208,79.214,79.186,79.214,13200000.0
2008-03-19 22:51:00,79.227,79.243,79.195,79.195,12800000.0
2008-03-19 22:52:00,79.169,79.177,79.152,79.177,14400000.0
2008-03-19 22:53:00,79.173,79.173,79.161,79.165,11200000.0
2008-03-19 22:54:00,79.161,79.161,79.139,79.147,11200000.0
2008-03-19 22:55:00,79.167,79.226,79.167,79.226,12800000.0
2008-03-19 22:56:00,79.244,79.279,79.244,79.279,12800000.0
2008-03-19 22:57:00,79.273,79.273,79.262,79.272,11200000.0
2008-03-19 22:58:00,79.276,79.28,79.232,79.232,14400000.0
2008-03-19 22:59:00,79.197,79.197,79.172,79.178,11200000.0
2008-03-19 23:00:00,79.163,79.163,79.129,79.131,12800000.0
2008-03-19 23:01:00,79.099,79.099,79.055,79.055,12800000.0
2008-03-19 23:02:00,79.053,79.053,78.97,78.97,12800000.0
2008-03-19 23:03:00,78.96,78.96,78.907,78.907,12800000.0
2008-03-19 23:04:00,78.911,78.916,78.896,78.896,11200000.0
2008-03-19 23:05:00,78.851,78.859,78.818,78.859,11200000.0
2008-03-19 23:06:00,78.849,78.849,78.773,78.773,17000000.0
2008-03-19 23:07:00,78.697,78.74,78.696,78.74,11200000.0
2008-03-19 23:08:00,78.763,78.826,78.763,78.826,11200000.0
2008-03-19 23:09:00,78.777,78.815,78.777,78.815,9600000.0
2008-03-19 23:10:00,78.829,78.842,78.826,78.826,11200000.0
2008-03-19 23:11:00,78.842,78.853,78.838,78.853,12800000.0
2008-03-19 23:12:00,78.853,78.857,78.841,78.844,14400000.0
2008-03-19 23:13:00,78.844,78.844,78.828,78.83,14400000.0
2008-03-19 23:14:00,78.849,78.849,78.816,78.816,17600000.0
2008-03-19 23:15:00,78.824,78.824,78.81,78.81,12800000.0
2008-03-19 23:16:00,78.818,78.827,78.816,78.827,12800000.0
2008-03-19 23:17:00,78.81,78.81,78.733,78.737,17600000.0
2008-03-19 23:18:00,78.703,78.734,78.703,78.734,11200000.0
2008-03-19 23:19:00,78.745,78.759,78.742,78.753,12800000.0
2008-03-19 23:20:00,78.759,78.778,78.759,78.76,12800000.0
2008-03-19 23:21:00,78.764,78.795,78.764,78.789,12800000.0
2008-03-19 23:22:00,78.797,78.8,78.782,78.782,13200000.0
2008-03-19 23:23:00,78.766,78.775,78.766,78.775,12800000.0
2008-03-19 23:24:00,78.779,78.782,78.772,78.772,12800000.0
2008-03-19 23:25:00,78.772,78.772,78.678,78.764,11200000.0
2008-03-19 23:26:00,78.742,78.75,78.736,78.75,16000000.0
2008-03-19 23:27:00,78.758,78.759,78.741,78.747,16000000.0
2008-03-19 23:28:00,78.733,78.733,78.712,78.719,12800000.0
2008-03-19 23:29:00,78.72,78.74,78.72,78.729,11200000.0
2008-03-19 23:30:00,78.742,78.742,78.689,78.689,12200000.0
2008-03-19 23:31:00,78.669,78.681,78.664,78.664,11200000.0
2008-03-19 23:32:00,78.671,78.674,78.655,78.664,17600000.0
2008-03-19 23:33:00,78.665,78.665,78.648,78.653,14400000.0
2008-03-19 23:34:00,78.658,78.664,78.65,78.663,14800000.0
2008-03-19 23:35:00,78.648,78.648,78.622,78.64,12800000.0
2008-03-19 23:36:00,78.616,78.616,78.558,78.558,12800000.0
2008-03-19 23:37:00,78.577,78.596,78.573,78.584,16000000.0
2008-03-19 23:38:00,78.575,78.618,78.575,78.618,11200000.0
2008-03-19 23:39:00,78.63,78.636,78.542,78.628,11200000.0
2008-03-19 23:40:00,78.641,78.683,78.63,78.683,12800000.0
2008-03-19 23:41:00,78.698,78.701,78.688,78.701,12800000.0
2008-03-19 23:42:00,78.695,78.695,78.678,78.678,14400000.0
2008-03-19 23:43:00,78.659,78.68,78.659,78.68,10600000.0
2008-03-19 23:44:00,78.685,78.685,78.666,78.671,12800000.0
2008-03-19 23:45:00,78.667,78.677,78.655,78.655,16000000.0
2008-03-19 23:46:00,78.663,78.675,78.663,78.675,10600000.0
2008-03-19 23:47:00,78.675,78.675,78.665,78.665,12800000.0
2008-03-19 23:48:00,78.671,78.688,78.671,78.686,12200000.0
2008-03-19 23:49:00,78.688,78.691,78.687,78.687,11200000.0
2008-03-19 23:50:00,78.686,78.692,78.665,78.665,11200000.0
2008-03-19 23:51:00,78.593,78.692,78.593,78.687,11200000.0
2008-03-19 23:52:00,78.686,78.713,78.686,78.707,14400000.0
2008-03-19 23:53:00,78.709,78.726,78.709,78.725,14800000.0
2008-03-19 23:54:00,78.732,78.737,78.732,78.736,11200000.0
2008-03-19 23:55:00,78.755,78.808,78.755,78.804,12800000.0
2008-03-19 23:56:00,78.79,78.79,78.752,78.752,12800000.0
2008-03-19 23:57:00,78.73,78.742,78.726,78.726,12800000.0
2008-03-19 23:58:00,78.737,78.785,78.736,78.785,11200000.0
2008-03-19 23:59:00,78.793,78.811,78.793,78.793,14400000.0
2008-03-20 00:00:00,78.812,78.849,78.812,78.841,12800000.0
2008-03-20 00:01:00,78.844,78.844,78.833,78.843,11200000.0
2008-03-20 00:02:00,78.839,78.845,78.839,78.84,12800000.0
2008-03-20 00:03:00,78.828,78.835,78.816,78.835,11200000.0
2008-03-20 00:04:00,78.852,78.852,78.832,78.847,14400000.0
2008-03-20 00:05:00,78.831,78.85,78.831,78.843,12800000.0
2008-03-20 00:06:00,78.853,78.87,78.842,78.867,11200000.0
2008-03-20 00:07:00,78.865,78.877,78.853,78.877,12800000.0
2008-03-20 00:08:00,78.881,78.884,78.862,78.862,12200000.0
2008-03-20 00:09:00,78.824,78.824,78.797,78.797,13200000.0
2008-03-20 00:10:00,78.79,78.792,78.779,78.792,12800000.0
2008-03-20 00:11:00,78.798,78.798,78.784,78.786,11200000.0
2008-03-20 00:12:00,78.793,78.8,78.785,78.8,11200000.0
2008-03-20 00:13:00,78.794,78.811,78.794,78.811,17600000.0
2008-03-20 00:14:00,78.816,78.816,78.81,78.811,11200000.0
2008-03-20 00:15:00,78.818,78.856,78.818,78.856,8000000.0
2008-03-20 00:16:00,78.851,78.851,78.824,78.847,11200000.0
2008-03-20 00:17:00,78.846,78.846,78.829,78.829,12800000.0
2008-03-20 00:18:00,78.816,78.821,78.813,78.821,11200000.0
2008-03-20 00:19:00,78.819,78.823,78.811,78.819,11200000.0
2008-03-20 00:20:00,78.806,78.819,78.757,78.81,14800000.0
2008-03-20 00:21:00,78.811,78.813,78.805,78.811,11200000.0
2008-03-20 00:22:00,78.811,78.825,78.811,78.812,18000000.0
2008-03-20 00:23:00,78.796,78.796,78.757,78.757,12800000.0
2008-03-20 00:24:00,78.76,78.772,78.758,78.758,17600000.0
2008-03-20 00:25:00,78.742,78.742,78.699,78.699,11200000.0
2008-03-20 00:26:00,78.68,78.714,78.68,78.714,11200000.0
2008-03-20 00:27:00,78.715,78.72,78.713,78.72,12800000.0
2008-03-20 00:28:00,78.729,78.763,78.727,78.761,12800000.0
2008-03-20 00:29:00,78.763,78.763,78.754,78.754,14400000.0
2008-03-20 00:30:00,78.758,78.759,78.743,78.743,12800000.0
2008-03-20 00:31:00,78.746,78.781,78.745,78.78,14400000.0
2008-03-20 00:32:00,78.796,78.806,78.796,78.802,14400000.0
2008-03-20 00:33:00,78.818,78.825,78.801,78.825,11200000.0
2008-03-20 00:34:00,78.825,78.83,78.82,78.83,17600000.0
2008-03-20 00:35:00,78.833,78.833,78.824,78.827,11200000.0
2008-03-20 00:36:00,78.817,78.829,78.813,78.829,12800000.0
2008-03-20 00:37:00,78.819,78.819,78.795,78.795,11200000.0
2008-03-20 00:38:00,78.786,78.806,78.786,78.806,14400000.0
2008-03-20 00:39:00,78.812,78.821,78.812,78.815,11200000.0
2008-03-20 00:40:00,78.816,78.817,78.805,78.809,12800000.0
2008-03-20 00:41:00,78.785,78.797,78.761,78.761,11200000.0
2008-03-20 00:42:00,78.769,78.769,78.732,78.732,11200000.0
2008-03-20 00:43:00,78.731,78.746,78.731,78.743,12800000.0
2008-03-20 00:44:00,78.742,78.742,78.723,78.732,17600000.0
2008-03-20 00:45:00,78.728,78.754,78.727,78.754,16000000.0
2008-03-20 00:46:00,78.758,78.777,78.758,78.777,16000000.0
2008-03-20 00:47:00,78.768,78.77,78.759,78.77,10600000.0
2008-03-20 00:48:00,78.774,78.801,78.774,78.793,11200000.0
2008-03-20 00:49:00,78.814,78.814,78.794,78.794,8400000.0
2008-03-20 00:50:00,78.797,78.806,78.782,78.782,11200000.0
2008-03-20 00:51:00,78.783,78.795,78.78,78.795,11200000.0
2008-03-20 00:52:00,78.798,78.813,78.797,78.797,14400000.0
2008-03-20 00:53:00,78.816,78.823,78.813,78.813,16000000.0
2008-03-20 00:54:00,78.824,78.829,78.822,78.825,16000000.0
2008-03-20 00:55:00,78.836,78.839,78.831,78.835,11200000.0
2008-03-20 00:56:00,78.845,78.851,78.842,78.85,14400000.0
2008-03-20 00:57:00,78.862,78.871,78.862,78.862,17000000.0
2008-03-20 00:58:00,78.864,78.868,78.852,78.861,11200000.0
2008-03-20 00:59:00,78.861,78.861,78.853,78.86,12800000.0
2008-03-20 01:00:00,78.87,78.87,78.862,78.862,3200000.0
2008-03-20 01:01:00,78.866,78.878,78.857,78.869,18000000.0
2008-03-20 01:02:00,78.863,78.863,78.855,78.859,11200000.0
2008-03-20 01:03:00,78.85,78.862,78.847,78.852,11200000.0
2008-03-20 01:04:00,78.873,78.887,78.873,78.876,11200000.0
2008-03-20 01:05:00,78.878,78.892,78.878,78.889,12800000.0
2008-03-20 01:06:00,78.887,78.902,78.887,78.902,11600000.0
2008-03-20 01:07:00,78.907,78.907,78.899,78.901,11200000.0
2008-03-20 01:08:00,78.911,78.917,78.889,78.917,11200000.0
2008-03-20 01:09:00,78.916,78.916,78.894,78.908,12800000.0
2008-03-20 01:10:00,78.908,78.908,78.898,78.906,18000000.0
2008-03-20 01:11:00,78.838,78.928,78.838,78.927,11200000.0
2008-03-20 01:12:00,78.964,78.964,78.945,78.947,12800000.0
2008-03-20 01:13:00,78.946,78.955,78.935,78.955,11200000.0
2008-03-20 01:14:00,78.976,78.98,78.974,78.974,11200000.0
2008-03-20 01:15:00,78.986,79.011,78.985,79.011,11200000.0
2008-03-20 01:16:00,79.016,79.025,79.016,79.021,11200000.0
2008-03-20 01:17:00,79.029,79.036,79.021,79.036,11200000.0
2008-03-20 01:18:00,79.038,79.038,79.026,79.028,11200000.0
2008-03-20 01:19:00,79.034,79.063,79.034,79.055,16000000.0
2008-03-20 01:20:00,79.069,79.083,79.069,79.076,16000000.0
2008-03-20 01:21:00,79.089,79.093,79.085,79.088,11200000.0
2008-03-20 01:22:00,79.1,79.132,79.097,79.132,12800000.0
2008-03-20 01:23:00,79.168,79.168,79.114,79.114,12800000.0
2008-03-20 01:24:00,79.099,79.128,79.099,79.128,13200000.0
2008-03-20 01:25:00,79.135,79.156,79.134,79.156,14400000.0
2008-03-20 01:26:00,79.176,79.196,79.176,79.196,11200000.0
2008-03-20 01:27:00,79.221,79.252,79.221,79.25,11200000.0
2008-03-20 01:28:00,79.224,79.225,79.209,79.214,17000000.0
2008-03-20 01:29:00,79.215,79.243,79.207,79.243,12800000.0
2008-03-20 01:30:00,79.252,79.256,79.25,79.256,11200000.0
2008-03-20 01:31:00,79.24,79.24,79.219,79.221,12800000.0
2008-03-20 01:32:00,79.199,79.199,79.155,79.157,11200000.0
2008-03-20 01:33:00,79.165,79.199,79.165,79.199,12800000.0
2008-03-20 01:34:00,79.186,79.213,79.186,79.198,17600000.0
2008-03-20 01:35:00,79.197,79.203,79.189,79.191,11200000.0
2008-03-20 01:36:00,79.19,79.214,79.19,79.202,12200000.0
2008-03-20 01:37:00,79.195,79.199,79.181,79.181,14400000.0
2008-03-20 01:38:00,79.193,79.213,79.193,79.209,17600000.0
2008-03-20 01:39:00,79.234,79.247,79.138,79.247,12800000.0
2008-03-20 01:40:00,79.25,79.25,79.225,79.225,12800000.0
2008-03-20 01:41:00,79.223,79.23,79.22,79.22,12800000.0
2008-03-20 01:42:00,79.223,79.223,79.208,79.214,11200000.0
2008-03-20 01:43:00,79.221,79.24,79.221,79.24,11200000.0
2008-03-20 01:44:00,79.227,79.227,79.191,79.191,11200000.0
2008-03-20 01:45:00,79.199,79.201,79.189,79.189,11200000.0
2008-03-20 01:46:00,79.184,79.184,79.164,79.164,11200000.0
2008-03-20 01:47:00,79.182,79.182,79.159,79.17,18000000.0
2008-03-20 01:48:00,79.16,79.16,79.118,79.14,12800000.0
2008-03-20 01:49:00,79.145,79.147,79.139,79.147,16000000.0
2008-03-20 01:50:00,79.159,79.166,79.152,79.166,16400000.0
2008-03-20 01:51:00,79.162,79.166,79.147,79.158,17600000.0
2008-03-20 01:52:00,79.124,79.124,79.071,79.071,12800000.0
2008-03-20 01:53:00,79.063,79.068,79.056,79.062,13800000.0
2008-03-20 01:54:00,79.056,79.056,79.028,79.033,12800000.0
2008-03-20 01:55:00,79.025,79.025,78.995,78.995,11200000.0
2008-03-20 01:56:00,78.989,78.993,78.967,78.967,16000000.0
2008-03-20 01:57:00,78.966,78.967,78.945,78.945,11200000.0
2008-03-20 01:58:00,78.944,78.944,78.894,78.894,17600000.0
2008-03-20 01:59:00,78.874,78.877,78.853,78.853,12800000.0
2008-03-20 02:00:00,78.842,78.859,78.838,78.858,16000000.0
2008-03-20 02:01:00,78.867,78.88,78.867,78.88,11200000.0
2008-03-20 02:02:00,78.885,78.898,78.885,78.898,19200000.0
2008-03-20 02:03:00,78.903,78.923,78.903,78.922,12800000.0
2008-03-20 02:04:00,78.931,78.936,78.929,78.933,14400000.0
2008-03-20 02:05:00,78.931,78.95,78.931,78.95,12800000.0
2008-03-20 02:06:00,78.945,78.976,78.938,78.976,8000000.0
2008-03-20 02:07:00,79.004,79.004,78.986,78.986,20800000.0
2008-03-20 02:08:00,78.982,78.982,78.966,78.966,17600000.0
2008-03-20 02:09:00,78.965,78.986,78.965,78.986,14400000.0
2008-03-20 02:10:00,78.988,78.997,78.988,78.993,12800000.0
2008-03-20 02:11:00,79.01,79.039,79.01,79.039,12800000.0
2008-03-20 02:12:00,79.067,79.109,79.062,79.109,12800000.0
2008-03-20 02:13:00,79.113,79.113,79.075,79.075,16000000.0
2008-03-20 02:14:00,79.088,79.093,79.088,79.088,12200000.0
2008-03-20 02:15:00,79.071,79.084,79.054,79.084,13200000.0
2008-03-20 02:16:00,79.085,79.107,79.085,79.107,17600000.0
2008-03-20 02:17:00,79.096,79.096,79.084,79.084,11200000.0
2008-03-20 02:18:00,79.078,79.078,79.047,79.065,12800000.0
2008-03-20 02:19:00,79.069,79.083,79.05,79.05,11200000.0
2008-03-20 02:20:00,79.031,79.049,79.031,79.049,14800000.0
2008-03-20 02:21:00,79.077,79.087,79.067,79.081,17600000.0
2008-03-20 02:22:00,79.08,79.081,79.074,79.078,12800000.0
2008-03-20 02:23:00,79.071,79.082,79.071,79.082,11200000.0
2008-03-20 02:24:00,79.09,79.115,79.09,79.115,11200000.0
2008-03-20 02:25:00,79.125,79.125,79.117,79.118,24000000.0
2008-03-20 02:26:00,79.119,79.189,79.119,79.189,10600000.0
2008-03-20 02:27:00,79.171,79.171,79.135,79.135,12800000.0
2008-03-20 02:28:00,79.123,79.167,79.123,79.159,11200000.0
2008-03-20 02:29:00,79.134,79.167,79.134,79.167,11600000.0
2008-03-20 02:30:00,79.169,79.174,79.164,79.165,16000000.0
2008-03-20 02:31:00,79.163,79.163,79.149,79.154,14400000.0
2008-03-20 02:32:00,79.166,79.19,79.166,79.19,16000000.0
2008-03-20 02:33:00,79.173,79.173,79.16,79.165,11200000.0
2008-03-20 02:34:00,79.161,79.177,79.154,79.177,11200000.0
2008-03-20 02:35:00,79.156,79.156,79.135,79.142,12800000.0
2008-03-20 02:36:00,79.137,79.141,79.125,79.129,16000000.0
2008-03-20 02:37:00,79.121,79.125,79.11,79.112,12800000.0
2008-03-20 02:38:00,79.101,79.111,79.101,79.104,11200000.0
2008-03-20 02:39:00,79.114,79.114,79.026,79.026,11200000.0
2008-03-20 02:40:00,79.004,79.004,78.96,78.96,11600000.0
2008-03-20 02:41:00,78.94,78.94,78.904,78.939,13200000.0
2008-03-20 02:42:00,78.95,78.965,78.95,78.965,12800000.0
2008-03-20 02:43:00,78.954,78.954,78.906,78.906,26000000.0
2008-03-20 02:44:00,78.903,78.903,78.88,78.882,17600000.0
2008-03-20 02:45:00,78.878,78.881,78.876,78.88,15400000.0
2008-03-20 02:46:00,78.86,78.862,78.818,78.818,17600000.0
2008-03-20 02:47:00,78.791,78.827,78.791,78.827,16000000.0
2008-03-20 02:48:00,78.833,78.833,78.805,78.813,11200000.0
2008-03-20 02:49:00,78.818,78.85,78.814,78.85,16000000.0
2008-03-20 02:50:00,78.869,78.869,78.825,78.841,16000000.0
2008-03-20 02:51:00,78.839,78.847,78.784,78.784,16000000.0
2008-03-20 02:52:00,78.729,78.779,78.729,78.779,11200000.0
2008-03-20 02:53:00,78.808,78.84,78.774,78.83,12800000.0
2008-03-20 02:54:00,78.819,78.828,78.818,78.828,12200000.0
2008-03-20 02:55:00,78.815,78.837,78.815,78.837,12800000.0
2008-03-20 02:56:00,78.851,78.868,78.851,78.868,22400000.0
2008-03-20 02:57:00,78.888,78.911,78.888,78.909,11200000.0
2008-03-20 02:58:00,78.903,78.903,78.883,78.897,18000000.0
2008-03-20 02:59:00,78.879,78.879,78.83,78.838,16000000.0
2008-03-20 03:00:00,78.837,78.853,78.837,78.849,11200000.0
2008-03-20 03:01:00,78.87,78.89,78.87,78.882,12200000.0
2008-03-20 03:02:00,78.887,78.905,78.884,78.905,12800000.0
2008-03-20 03:03:00,78.902,78.946,78.896,78.946,12800000.0
2008-03-20 03:04:00,78.935,78.935,78.9,78.9,28800000.0
2008-03-20 03:05:00,78.939,78.939,78.906,78.906,17600000.0
2008-03-20 03:06:00,78.904,78.938,78.904,78.93,17600000.0
2008-03-20 03:07:00,78.957,78.984,78.957,78.982,11200000.0
2008-03-20 03:08:00,78.995,79.019,78.995,79.019,17600000.0
2008-03-20 03:09:00,79.02,79.031,79.016,79.016,14400000.0
2008-03-20 03:10:00,78.996,78.996,78.958,78.958,16000000.0
2008-03-20 03:11:00,78.958,78.967,78.955,78.966,12800000.0
2008-03-20 03:12:00,78.981,78.987,78.924,78.924,12800000.0
2008-03-20 03:13:00,78.899,78.899,78.881,78.886,13800000.0
2008-03-20 03:14:00,78.889,78.889,78.88,78.886,11200000.0
2008-03-20 03:15:00,78.899,78.899,78.876,78.897,17600000.0
2008-03-20 03:16:00,78.89,78.891,78.88,78.88,11200000.0
2008-03-20 03:17:00,78.882,78.89,78.873,78.873,12800000.0
2008-03-20 03:18:00,78.908,78.932,78.908,78.932,12800000.0
2008-03-20 03:19:00,78.925,78.925,78.913,78.914,16000000.0
2008-03-20 03:20:00,78.915,78.941,78.915,78.941,9600000.0
2008-03-20 03:21:00,78.95,78.953,78.945,78.953,11200000.0
2008-03-20 03:22:00,78.955,78.964,78.955,78.964,12800000.0
2008-03-20 03:23:00,78.971,79.007,78.971,79.007,17400000.0
2008-03-20 03:24:00,79.011,79.032,79.011,79.032,11200000.0
2008-03-20 03:25:00,79.022,79.022,78.977,78.997,18600000.0
2008-03-20 03:26:00,79.0,79.006,78.993,79.006,12800000.0
2008-03-20 03:27:00,79.013,79.017,79.005,79.017,12800000.0
2008-03-20 03:28:00,79.015,79.02,79.012,79.016,11200000.0
2008-03-20 03:29:00,79.004,79.004,78.971,78.98,11200000.0
2008-03-20 03:30:00,79.02,79.057,79.02,79.057,13200000.0
2008-03-20 03:31:00,79.047,79.068,79.047,79.058,32000000.0
2008-03-20 03:32:00,79.064,79.064,79.012,79.012,17600000.0
2008-03-20 03:33:00,78.994,78.999,78.953,78.953,12800000.0
2008-03-20 03:34:00,78.977,78.977,78.922,78.922,12800000.0
2008-03-20 03:35:00,78.88,78.88,78.856,78.868,14400000.0
2008-03-20 03:36:00,78.89,78.941,78.89,78.941,11200000.0
2008-03-20 03:37:00,78.952,78.97,78.949,78.953,17600000.0
2008-03-20 03:38:00,78.953,78.953,78.867,78.867,12200000.0
2008-03-20 03:39:00,78.876,78.917,78.876,78.911,17600000.0
2008-03-20 03:40:00,78.909,78.913,78.907,78.907,12200000.0
2008-03-20 03:41:00,78.916,78.929,78.911,78.919,12800000.0
2008-03-20 03:42:00,78.893,78.921,78.89,78.905,17600000.0
2008-03-20 03:43:00,78.928,78.961,78.928,78.96,14400000.0
2008-03-20 03:44:00,78.958,78.993,78.958,78.989,28800000.0
2008-03-20 03:45:00,78.992,79.013,78.992,78.999,14400000.0
2008-03-20 03:46:00,79.024,79.027,79.012,79.012,12800000.0
2008-03-20 03:47:00,79.011,79.018,79.006,79.01,13200000.0
2008-03-20 03:48:00,79.029,79.041,79.027,79.039,16000000.0
2008-03-20 03:49:00,79.059,79.063,79.051,79.059,12200000.0
2008-03-20 03:50:00,79.064,79.066,79.049,79.056,12800000.0
2008-03-20 03:51:00,79.056,79.059,79.046,79.047,12800000.0
2008-03-20 03:52:00,79.064,79.075,79.059,79.065,12800000.0
2008-03-20 03:53:00,79.073,79.073,79.058,79.066,11200000.0
2008-03-20 03:54:00,79.082,79.096,79.071,79.096,11200000.0
2008-03-20 03:55:00,79.119,79.129,79.108,79.108,11200000.0
2008-03-20 03:56:00,79.126,79.159,79.126,79.159,12800000.0
2008-03-20 03:57:00,79.179,79.242,79.17,79.242,11200000.0
2008-03-20 03:58:00,79.238,79.251,79.235,79.243,12800000.0
2008-03-20 03:59:00,79.28,79.292,79.269,79.269,18000000.0
2008-03-20 04:00:00,79.291,79.299,79.282,79.299,9600000.0
2008-03-20 04:01:00,79.307,79.315,79.284,79.315,11200000.0
2008-03-20 04:02:00,79.343,79.343,79.325,79.325,12800000.0
2008-03-20 04:03:00,79.188,79.32,79.188,79.32,11200000.0
2008-03-20 04:04:00,79.344,79.362,79.339,79.36,9600000.0
2008-03-20 04:05:00,79.382,79.401,79.369,79.399,14400000.0
2008-03-20 04:06:00,79.384,79.384,79.362,79.362,9600000.0
2008-03-20 04:07:00,79.352,79.352,79.336,79.348,12800000.0
2008-03-20 04:08:00,79.344,79.358,79.329,79.358,12200000.0
2008-03-20 04:09:00,79.377,79.389,79.366,79.367,11200000.0
2008-03-20 04:10:00,79.373,79.428,79.366,79.428,16400000.0
2008-03-20 04:11:00,79.408,79.408,79.397,79.404,8000000.0
2008-03-20 04:12:00,79.39,79.417,79.389,79.417,12800000.0
2008-03-20 04:13:00,79.43,79.43,79.403,79.403,17600000.0
2008-03-20 04:14:00,79.407,79.423,79.406,79.41,11200000.0
2008-03-20 04:15:00,79.363,79.388,79.359,79.388,16000000.0
2008-03-20 04:16:00,79.387,79.387,79.357,79.36,14400000.0
2008-03-20 04:17:00,79.355,79.357,79.348,79.356,17600000.0
2008-03-20 04:18:00,79.334,79.334,79.314,79.314,12800000.0
2008-03-20 04:19:00,79.286,79.286,79.252,79.272,35200000.0
2008-03-20 04:20:00,79.273,79.281,79.273,79.277,8000000.0
2008-03-20 04:21:00,79.273,79.276,79.249,79.249,11200000.0
2008-03-20 04:22:00,79.256,79.269,79.256,79.269,12800000.0
2008-03-20 04:23:00,79.272,79.284,79.272,79.279,12800000.0
2008-03-20 04:24:00,79.262,79.262,79.249,79.249,16000000.0
2008-03-20 04:25:00,79.251,79.263,79.245,79.246,16000000.0
2008-03-20 04:26:00,79.211,79.211,79.194,79.207,12800000.0
2008-03-20 04:27:00,79.2,79.2,79.155,79.155,17600000.0
2008-03-20 04:28:00,79.13,79.157,79.13,79.157,12800000.0
2008-03-20 04:29:00,79.156,79.159,79.123,79.123,16000000.0
2008-03-20 04:30:00,79.077,79.078,79.056,79.07,9600000.0
2008-03-20 04:31:00,79.075,79.093,79.067,79.093,12800000.0
2008-03-20 04:32:00,79.114,79.119,79.112,79.115,17600000.0
2008-03-20 04:33:00,79.127,79.128,79.121,79.121,12800000.0
2008-03-20 04:34:00,79.121,79.13,79.121,79.127,14800000.0
2008-03-20 04:35:00,79.139,79.139,79.125,79.125,10600000.0
2008-03-20 04:36:00,79.127,79.127,79.116,79.127,11200000.0
2008-03-20 04:37:00,79.151,79.186,79.151,79.186,12800000.0
2008-03-20 04:38:00,79.189,79.189,79.177,79.181,16000000.0
2008-03-20 04:39:00,79.224,79.224,79.189,79.208,14400000.0
2008-03-20 04:40:00,79.209,79.22,79.209,79.21,12800000.0
2008-03-20 04:41:00,79.215,79.216,79.206,79.206,11600000.0
2008-03-20 04:42:00,79.193,79.205,79.187,79.205,11200000.0
2008-03-20 04:43:00,79.221,79.221,79.205,79.212,17000000.0
2008-03-20 04:44:00,79.204,79.207,79.194,79.206,17600000.0
2008-03-20 04:45:00,79.201,79.201,79.161,79.173,11200000.0
2008-03-20 04:46:00,79.169,79.191,79.169,79.191,12800000.0
2008-03-20 04:47:00,79.189,79.189,79.175,79.175,16000000.0
2008-03-20 04:48:00,79.164,79.164,79.151,79.154,11200000.0
2008-03-20 04:49:00,79.146,79.164,79.146,79.164,12800000.0
2008-03-20 04:50:00,79.179,79.187,79.178,79.178,17600000.0
2008-03-20 04:51:00,79.177,79.182,79.177,79.182,16000000.0
2008-03-20 04:52:00,79.2,79.2,79.193,79.193,12800000.0
2008-03-20 04:53:00,79.18,79.18,79.154,79.155,12800000.0
2008-03-20 04:54:00,79.162,79.173,79.162,79.169,33600000.0
2008-03-20 04:55:00,79.184,79.192,79.184,79.187,11200000.0
2008-03-20 04:56:00,79.195,79.196,79.186,79.193,16000000.0
2008-03-20 04:57:00,79.194,79.252,79.194,79.252,17600000.0
2008-03-20 04:58:00,79.258,79.279,79.256,79.279,14400000.0
2008-03-20 04:59:00,79.302,79.309,79.289,79.297,17600000.0
2008-03-20 05:00:00,79.283,79.299,79.283,79.298,17000000.0
2008-03-20 05:01:00,79.295,79.308,79.293,79.294,14400000.0
2008-03-20 05:02:00,79.261,79.267,79.255,79.255,17600000.0
2008-03-20 05:03:00,79.244,79.244,79.227,79.227,17600000.0
2008-03-20 05:04:00,79.219,79.222,79.206,79.219,12800000.0
2008-03-20 05:05:00,79.221,79.221,79.208,79.211,12800000.0
2008-03-20 05:06:00,79.22,79.22,79.195,79.195,11200000.0
2008-03-20 05:07:00,79.181,79.183,79.174,79.177,11200000.0
2008-03-20 05:08:00,79.195,79.195,79.186,79.186,11200000.0
2008-03-20 05:09:00,79.157,79.162,79.14,79.162,11200000.0
2008-03-20 05:10:00,79.167,79.167,79.157,79.158,12800000.0
2008-03-20 05:11:00,79.161,79.161,79.154,79.154,11200000.0
2008-03-20 05:12:00,79.126,79.126,79.104,79.104,17600000.0
2008-03-20 05:13:00,79.107,79.127,79.103,79.127,11600000.0
2008-03-20 05:14:00,79.132,79.139,79.127,79.138,16000000.0
2008-03-20 05:15:00,79.155,79.18,79.155,79.18,12800000.0
2008-03-20 05:16:00,79.187,79.198,79.184,79.188,15400000.0
2008-03-20 05:17:00,79.18,79.192,79.18,79.189,17600000.0
2008-03-20 05:18:00,79.191,79.191,79.166,79.166,11200000.0
2008-03-20 05:19:00,79.155,79.155,79.144,79.148,17600000.0
2008-03-20 05:20:00,79.224,79.256,79.224,79.256,12800000.0
2008-03-20 05:21:00,79.276,79.313,79.27,79.313,17600000.0
2008-03-20 05:22:00,79.318,79.32,79.298,79.298,25000000.0
2008-03-20 05:23:00,79.311,79.321,79.307,79.321,17600000.0
2008-03-20 05:24:00,79.32,79.331,79.319,79.325,12800000.0
2008-03-20 05:25:00,79.336,79.344,79.327,79.344,12800000.0
2008-03-20 05:26:00,79.355,79.357,79.344,79.357,11200000.0
2008-03-20 05:27:00,79.354,79.385,79.354,79.385,12800000.0
2008-03-20 05:28:00,79.375,79.396,79.375,79.388,11200000.0
2008-03-20 05:29:00,79.376,79.397,79.376,79.395,17600000.0
2008-03-20 05:30:00,79.373,79.382,79.369,79.375,16000000.0
2008-03-20 05:31:00,79.368,79.368,79.348,79.356,11200000.0
2008-03-20 05:32:00,79.351,79.351,79.339,79.343,12800000.0
2008-03-20 05:33:00,79.346,79.379,79.342,79.379,11200000.0
2008-03-20 05:34:00,79.391,79.391,79.372,79.391,16000000.0
2008-03-20 05:35:00,79.379,79.38,79.375,79.378,11600000.0
2008-03-20 05:36:00,79.384,79.392,79.382,79.389,12800000.0
2008-03-20 05:37:00,79.387,79.393,79.386,79.386,12800000.0
2008-03-20 05:38:00,79.39,79.405,79.387,79.405,9600000.0
2008-03-20 05:39:00,79.428,79.436,79.42,79.42,12800000.0
2008-03-20 05:40:00,79.402,79.402,79.388,79.4,11200000.0
2008-03-20 05:41:00,79.422,79.422,79.404,79.404,11200000.0
2008-03-20 05:42:00,79.418,79.438,79.418,79.425,11200000.0
2008-03-20 05:43:00,79.419,79.42,79.398,79.398,17600000.0
2008-03-20 05:44:00,79.402,79.402,79.393,79.402,14400000.0
2008-03-20 05:45:00,79.384,79.404,79.373,79.404,12800000.0
2008-03-20 05:46:00,79.422,79.427,79.414,79.414,12200000.0
2008-03-20 05:47:00,79.43,79.441,79.43,79.441,13200000.0
2008-03-20 05:48:00,79.439,79.44,79.431,79.431,11200000.0
2008-03-20 05:49:00,79.435,79.448,79.435,79.437,12800000.0
2008-03-20 05:50:00,79.439,79.446,79.434,79.441,12200000.0
2008-03-20 05:51:00,79.465,79.472,79.449,79.463,16000000.0
2008-03-20 05:52:00,79.47,79.47,79.464,79.464,15400000.0
2008-03-20 05:53:00,79.471,79.471,79.461,79.463,13200000.0
2008-03-20 05:54:00,79.484,79.491,79.483,79.483,11600000.0
2008-03-20 05:55:00,79.489,79.492,79.484,79.486,16000000.0
2008-03-20 05:56:00,79.493,79.519,79.493,79.512,17600000.0
2008-03-20 05:57:00,79.518,79.518,79.489,79.489,11200000.0
2008-03-20 05:58:00,79.479,79.479,79.47,79.47,10600000.0
2008-03-20 05:59:00,79.467,79.467,79.449,79.449,17600000.0
2008-03-20 06:00:00,79.43,79.43,79.402,79.419,12800000.0
2008-03-20 06:01:00,79.421,79.422,79.416,79.416,8000000.0
2008-03-20 06:02:00,79.412,79.414,79.376,79.376,18000000.0
2008-03-20 06:03:00,79.325,79.349,79.325,79.349,12800000.0
2008-03-20 06:04:00,79.35,79.362,79.347,79.359,12800000.0
2008-03-20 06:05:00,79.374,79.384,79.37,79.384,11200000.0
2008-03-20 06:06:00,79.378,79.404,79.378,79.404,11200000.0
2008-03-20 06:07:00,79.381,79.386,79.375,79.386,11200000.0
2008-03-20 06:08:00,79.392,79.419,79.392,79.419,17600000.0
2008-03-20 06:09:00,79.428,79.43,79.41,79.428,12800000.0
2008-03-20 06:10:00,79.432,79.45,79.429,79.447,11200000.0
2008-03-20 06:11:00,79.456,79.456,79.441,79.451,35600000.0
2008-03-20 06:12:00,79.455,79.455,79.425,79.425,11200000.0
2008-03-20 06:13:00,79.434,79.445,79.431,79.432,14400000.0
2008-03-20 06:14:00,79.436,79.436,79.411,79.411,17600000.0
2008-03-20 06:15:00,79.399,79.419,79.399,79.419,12800000.0
2008-03-20 06:16:00,79.429,79.44,79.427,79.44,14400000.0
2008-03-20 06:17:00,79.45,79.48,79.45,79.48,11200000.0
2008-03-20 06:18:00,79.412,79.422,79.331,79.415,11200000.0
2008-03-20 06:19:00,79.439,79.439,79.42,79.423,11600000.0
2008-03-20 06:20:00,79.398,79.41,79.397,79.407,12800000.0
2008-03-20 06:21:00,79.328,79.438,79.328,79.396,12800000.0
2008-03-20 06:22:00,79.428,79.488,79.428,79.478,15400000.0
2008-03-20 06:23:00,79.498,79.503,79.494,79.499,11200000.0
2008-03-20 06:24:00,79.483,79.483,79.434,79.434,14400000.0
2008-03-20 06:25:00,79.417,79.439,79.417,79.431,18000000.0
2008-03-20 06:26:00,79.442,79.448,79.432,79.439,11200000.0
2008-03-20 06:27:00,79.458,79.477,79.458,79.467,14400000.0
2008-03-20 06:28:00,79.465,79.491,79.465,79.487,16000000.0
2008-03-20 06:29:00,79.481,79.503,79.481,79.503,12800000.0
2008-03-20 06:30:00,79.499,79.502,79.494,79.494,27200000.0
2008-03-20 06:31:00,79.512,79.52,79.502,79.517,11200000.0
2008-03-20 06:32:00,79.512,79.52,79.483,79.483,22400000.0
2008-03-20 06:33:00,79.467,79.467,79.448,79.448,24000000.0
2008-03-20 06:34:00,79.441,79.441,79.417,79.432,17000000.0
2008-03-20 06:35:00,79.421,79.454,79.421,79.454,11200000.0
2008-03-20 06:36:00,79.447,79.447,79.423,79.43,12800000.0
2008-03-20 06:37:00,79.434,79.446,79.434,79.439,12800000.0
2008-03-20 06:38:00,79.454,79.461,79.452,79.457,18000000.0
2008-03-20 06:39:00,79.446,79.446,79.423,79.423,14400000.0
2008-03-20 06:40:00,79.439,79.446,79.437,79.437,11200000.0
2008-03-20 06:41:00,79.449,79.449,79.44,79.44,8000000.0
2008-03-20 06:42:00,79.437,79.441,79.432,79.441,14400000.0
2008-03-20 06:43:00,79.409,79.414,79.399,79.404,19200000.0
2008-03-20 06:44:00,79.43,79.43,79.419,79.422,11200000.0
2008-03-20 06:45:00,79.417,79.417,79.397,79.406,12200000.0
2008-03-20 06:46:00,79.389,79.424,79.389,79.418,15400000.0
2008-03-20 06:47:00,79.451,79.459,79.451,79.453,12800000.0
2008-03-20 06:48:00,79.453,79.455,79.434,79.447,12800000.0
2008-03-20 06:49:00,79.467,79.516,79.467,79.513,12800000.0
2008-03-20 06:50:00,79.507,79.507,79.489,79.507,14400000.0
2008-03-20 06:51:00,79.509,79.509,79.487,79.49,15400000.0
2008-03-20 06:52:00,79.486,79.487,79.469,79.484,14400000.0
2008-03-20 06:53:00,79.476,79.476,79.437,79.437,12200000.0
2008-03-20 06:54:00,79.443,79.457,79.44,79.45,12800000.0
2008-03-20 06:55:00,79.445,79.464,79.445,79.446,16000000.0
2008-03-20 06:56:00,79.473,79.473,79.468,79.469,12800000.0
2008-03-20 06:57:00,79.468,79.48,79.468,79.48,16000000.0
2008-03-20 06:58:00,79.48,79.483,79.462,79.465,11200000.0
2008-03-20 06:59:00,79.462,79.475,79.456,79.475,17000000.0
2008-03-20 07:00:00,79.481,79.483,79.479,79.479,11200000.0
2008-03-20 07:01:00,79.467,79.473,79.461,79.465,16000000.0
2008-03-20 07:02:00,79.457,79.457,79.435,79.435,12800000.0
2008-03-20 07:03:00,79.441,79.441,79.433,79.439,12800000.0
2008-03-20 07:04:00,79.437,79.437,79.408,79.417,11200000.0
2008-03-20 07:05:00,79.427,79.431,79.416,79.416,12800000.0
2008-03-20 07:06:00,79.423,79.423,79.406,79.421,16000000.0
2008-03-20 07:07:00,79.427,79.428,79.411,79.411,11200000.0
2008-03-20 07:08:00,79.414,79.429,79.414,79.428,28800000.0
2008-03-20 07:09:00,79.434,79.455,79.434,79.455,9600000.0
2008-03-20 07:10:00,79.443,79.451,79.441,79.451,11200000.0
2008-03-20 07:11:00,79.463,79.483,79.463,79.483,17600000.0
2008-03-20 07:12:00,79.475,79.488,79.475,79.481,8000000.0
2008-03-20 07:13:00,79.463,79.466,79.453,79.463,14400000.0
2008-03-20 07:14:00,79.462,79.462,79.448,79.45,12800000.0
2008-03-20 07:15:00,79.453,79.457,79.449,79.451,11200000.0
2008-03-20 07:16:00,79.457,79.484,79.457,79.484,14400000.0
2008-03-20 07:17:00,79.468,79.506,79.468,79.506,11200000.0
2008-03-20 07:18:00,79.472,79.472,79.441,79.441,14400000.0
2008-03-20 07:19:00,79.425,79.427,79.413,79.413,11200000.0
2008-03-20 07:20:00,79.438,79.451,79.438,79.448,14400000.0
2008-03-20 07:21:00,79.45,79.457,79.447,79.45,12800000.0
2008-03-20 07:22:00,79.458,79.471,79.451,79.471,8000000.0
2008-03-20 07:23:00,79.494,79.494,79.44,79.444,16000000.0
2008-03-20 07:24:00,79.449,79.453,79.449,79.453,10600000.0
2008-03-20 07:25:00,79.453,79.463,79.443,79.443,11200000.0
2008-03-20 07:26:00,79.445,79.446,79.434,79.435,12800000.0
2008-03-20 07:27:00,79.409,79.409,79.39,79.39,10600000.0
2008-03-20 07:28:00,79.369,79.369,79.354,79.359,8000000.0
2008-03-20 07:29:00,79.369,79.411,79.369,79.393,27200000.0
2008-03-20 07:30:00,79.381,79.408,79.381,79.397,12200000.0
2008-03-20 07:31:00,79.404,79.41,79.397,79.41,11200000.0
2008-03-20 07:32:00,79.399,79.416,79.399,79.416,12800000.0
2008-03-20 07:33:00,79.417,79.454,79.417,79.454,15400000.0
2008-03-20 07:34:00,79.455,79.455,79.442,79.442,11200000.0
2008-03-20 07:35:00,79.448,79.448,79.432,79.432,16000000.0
2008-03-20 07:36:00,79.417,79.428,79.413,79.425,12800000.0
2008-03-20 07:37:00,79.428,79.428,79.421,79.422,14400000.0
2008-03-20 07:38:00,79.431,79.433,79.418,79.429,16000000.0
2008-03-20 07:39:00,79.422,79.422,79.398,79.398,19200000.0
2008-03-20 07:40:00,79.404,79.435,79.404,79.435,11200000.0
2008-03-20 07:41:00,79.449,79.454,79.448,79.451,32400000.0
2008-03-20 07:42:00,79.426,79.444,79.424,79.428,33600000.0
2008-03-20 07:43:00,79.455,79.455,79.443,79.443,28800000.0
2008-03-20 07:44:00,79.445,79.445,79.431,79.431,17600000.0
2008-03-20 07:45:00,79.406,79.423,79.353,79.405,14400000.0
2008-03-20 07:46:00,79.434,79.442,79.433,79.438,27200000.0
2008-03-20 07:47:00,79.433,79.442,79.433,79.442,11200000.0
2008-03-20 07:48:00,79.434,79.452,79.434,79.452,11200000.0
2008-03-20 07:49:00,79.464,79.486,79.464,79.486,16000000.0
2008-03-20 07:50:00,79.483,79.487,79.477,79.479,11200000.0
2008-03-20 07:51:00,79.493,79.493,79.476,79.493,38400000.0
2008-03-20 07:52:00,79.502,79.502,79.492,79.495,17600000.0
2008-03-20 07:53:00,79.495,79.495,79.484,79.484,11200000.0
2008-03-20 07:54:00,79.464,79.471,79.459,79.459,12800000.0
2008-03-20 07:55:00,79.482,79.482,79.455,79.455,30400000.0
2008-03-20 07:56:00,79.455,79.455,79.445,79.452,16000000.0
2008-03-20 07:57:00,79.457,79.465,79.457,79.465,17600000.0
2008-03-20 07:58:00,79.466,79.485,79.466,79.485,11200000.0
2008-03-20 07:59:00,79.491,79.495,79.487,79.488,17600000.0
2008-03-20 08:00:00,79.488,79.488,79.476,79.483,13200000.0
2008-03-20 08:01:00,79.494,79.507,79.494,79.507,11200000.0
2008-03-20 08:02:00,79.511,79.512,79.507,79.511,12800000.0
2008-03-20 08:03:00,79.4,79.4,79.39,79.39,11200000.0
2008-03-20 08:04:00,79.512,79.512,79.505,79.508,11200000.0
2008-03-20 08:05:00,79.534,79.613,79.534,79.613,12800000.0
2008-03-20 08:06:00,79.59,79.597,79.587,79.594,12800000.0
2008-03-20 08:07:00,79.575,79.595,79.566,79.59,16000000.0
2008-03-20 08:08:00,79.597,79.597,79.582,79.586,12800000.0
2008-03-20 08:09:00,79.585,79.585,79.511,79.511,12800000.0
2008-03-20 08:10:00,79.502,79.529,79.502,79.529,30400000.0
2008-03-20 08:11:00,79.577,79.601,79.577,79.601,12800000.0
2008-03-20 08:12:00,79.605,79.607,79.595,79.607,17600000.0
2008-03-20 08:13:00,79.608,79.613,79.606,79.606,14400000.0
2008-03-20 08:14:00,79.611,79.611,79.594,79.599,16000000.0
2008-03-20 08:15:00,79.619,79.644,79.619,79.638,11200000.0
2008-03-20 08:16:00,79.653,79.711,79.653,79.711,19200000.0
2008-03-20 08:17:00,79.704,79.704,79.654,79.654,11200000.0
2008-03-20 08:18:00,79.662,79.662,79.652,79.658,11200000.0
2008-03-20 08:19:00,79.669,79.67,79.656,79.656,10600000.0
2008-03-20 08:20:00,79.684,79.691,79.683,79.685,12800000.0
2008-03-20 08:21:00,79.683,79.683,79.636,79.636,11200000.0
2008-03-20 08:22:00,79.645,79.649,79.641,79.641,11200000.0
2008-03-20 08:23:00,79.647,79.678,79.647,79.678,16000000.0
2008-03-20 08:24:00,79.657,79.679,79.657,79.671,17600000.0
2008-03-20 08:25:00,79.675,79.675,79.658,79.658,13200000.0
2008-03-20 08:26:00,79.665,79.665,79.655,79.664,13200000.0
2008-03-20 08:27:00,79.65,79.656,79.65,79.656,11200000.0
2008-03-20 08:28:00,79.643,79.649,79.619,79.619,12800000.0
2008-03-20 08:29:00,79.621,79.655,79.621,79.655,11200000.0
2008-03-20 08:30:00,79.657,79.657,79.648,79.654,12800000.0
2008-03-20 08:31:00,79.651,79.651,79.616,79.626,12800000.0
2008-03-20 08:32:00,79.61,79.615,79.604,79.615,14400000.0
2008-03-20 08:33:00,79.624,79.628,79.615,79.626,41000000.0
2008-03-20 08:34:00,79.626,79.626,79.601,79.604,11200000.0
2008-03-20 08:35:00,79.606,79.628,79.606,79.628,48200000.0
2008-03-20 08:36:00,79.633,79.641,79.626,79.641,16000000.0
2008-03-20 08:37:00,79.637,79.637,79.595,79.595,14400000.0
2008-03-20 08:38:00,79.589,79.616,79.589,79.616,17000000.0
2008-03-20 08:39:00,79.612,79.633,79.612,79.633,14400000.0
2008-03-20 08:40:00,79.63,79.633,79.618,79.633,11200000.0
2008-03-20 08:41:00,79.616,79.616,79.584,79.593,32000000.0
2008-03-20 08:42:00,79.586,79.599,79.586,79.599,14800000.0
2008-03-20 08:43:00,79.617,79.626,79.605,79.619,13200000.0
2008-03-20 08:44:00,79.612,79.612,79.589,79.594,16000000.0
2008-03-20 08:45:00,79.596,79.599,79.576,79.576,12800000.0
2008-03-20 08:46:00,79.551,79.551,79.523,79.523,12800000.0
2008-03-20 08:47:00,79.513,79.513,79.453,79.453,24000000.0
2008-03-20 08:48:00,79.451,79.462,79.449,79.449,30400000.0
2008-03-20 08:49:00,79.424,79.424,79.378,79.378,17600000.0
2008-03-20 08:50:00,79.365,79.365,79.338,79.35,12800000.0
2008-03-20 08:51:00,79.354,79.36,79.331,79.331,22400000.0
2008-03-20 08:52:00,79.316,79.316,79.282,79.282,35200000.0
2008-03-20 08:53:00,79.283,79.32,79.283,79.32,55800000.0
2008-03-20 08:54:00,79.324,79.329,79.324,79.326,22400000.0
2008-03-20 08:55:00,79.308,79.311,79.275,79.275,17600000.0
2008-03-20 08:56:00,79.244,79.244,79.216,79.233,13800000.0
2008-03-20 08:57:00,79.249,79.257,79.245,79.245,43600000.0
2008-03-20 08:58:00,79.23,79.243,79.23,79.243,19200000.0
2008-03-20 08:59:00,79.244,79.253,79.235,79.252,14400000.0
2008-03-20 09:00:00,79.261,79.279,79.26,79.266,32000000.0
2008-03-20 09:01:00,79.291,79.36,79.291,79.36,31800000.0
2008-03-20 09:02:00,79.382,79.394,79.382,79.394,18600000.0
2008-03-20 09:03:00,79.395,79.406,79.387,79.406,16000000.0
2008-03-20 09:04:00,79.416,79.416,79.388,79.406,22400000.0
2008-03-20 09:05:00,79.357,79.362,79.33,79.362,19200000.0
2008-03-20 09:06:00,79.357,79.365,79.353,79.365,30800000.0
2008-03-20 09:07:00,79.374,79.378,79.365,79.365,18600000.0
2008-03-20 09:08:00,79.351,79.367,79.343,79.367,12800000.0
2008-03-20 09:09:00,79.387,79.422,79.383,79.383,46400000.0
2008-03-20 09:10:00,79.361,79.361,79.339,79.356,23400000.0
2008-03-20 09:11:00,79.367,79.376,79.36,79.376,28800000.0
2008-03-20 09:12:00,79.388,79.388,79.359,79.378,14400000.0
2008-03-20 09:13:00,79.376,79.376,79.344,79.346,12800000.0
2008-03-20 09:14:00,79.328,79.328,79.304,79.324,12800000.0
2008-03-20 09:15:00,79.326,79.342,79.326,79.33,30400000.0
2008-03-20 09:16:00,79.335,79.359,79.335,79.347,49600000.0
2008-03-20 09:17:00,79.357,79.379,79.357,79.379,78400000.0
2008-03-20 09:18:00,79.378,79.394,79.378,79.394,71800000.0
2008-03-20 09:19:00,79.381,79.398,79.341,79.341,65600000.0
2008-03-20 09:20:00,79.34,79.343,79.33,79.333,76200000.0
2008-03-20 09:21:00,79.346,79.378,79.346,79.371,49600000.0
2008-03-20 09:22:00,79.402,79.433,79.402,79.433,36800000.0
2008-03-20 09:23:00,79.43,79.47,79.43,79.456,68200000.0
2008-03-20 09:24:00,79.446,79.458,79.444,79.458,43200000.0
2008-03-20 09:25:00,79.437,79.442,79.429,79.429,19200000.0
2008-03-20 09:26:00,79.423,79.431,79.404,79.426,32000000.0
2008-03-20 09:27:00,79.41,79.424,79.395,79.395,70400000.0
2008-03-20 09:28:00,79.397,79.414,79.397,79.402,11200000.0
2008-03-20 09:29:00,79.415,79.448,79.413,79.435,36800000.0
2008-03-20 09:30:00,79.425,79.468,79.425,79.455,25600000.0
2008-03-20 09:31:00,79.47,79.501,79.47,79.497,12800000.0
2008-03-20 09:32:00,79.475,79.482,79.465,79.477,33600000.0
2008-03-20 09:33:00,79.494,79.507,79.456,79.456,29800000.0
2008-03-20 09:34:00,79.424,79.457,79.417,79.457,33600000.0
2008-03-20 09:35:00,79.46,79.465,79.45,79.454,51600000.0
2008-03-20 09:36:00,79.46,79.46,79.449,79.455,46800000.0
2008-03-20 09:37:00,79.444,79.453,79.422,79.422,33600000.0
2008-03-20 09:38:00,79.408,79.413,79.402,79.413,12800000.0
2008-03-20 09:39:00,79.435,79.468,79.435,79.466,43600000.0
2008-03-20 09:40:00,79.461,79.485,79.461,79.482,46800000.0
2008-03-20 09:41:00,79.474,79.482,79.474,79.476,29800000.0
2008-03-20 09:42:00,79.477,79.489,79.475,79.475,42600000.0
2008-03-20 09:43:00,79.472,79.477,79.464,79.472,56000000.0
2008-03-20 09:44:00,79.483,79.488,79.472,79.488,30400000.0
2008-03-20 09:45:00,79.478,79.478,79.424,79.424,19200000.0
2008-03-20 09:46:00,79.378,79.401,79.378,79.401,27200000.0
2008-03-20 09:47:00,79.43,79.466,79.43,79.466,12800000.0
2008-03-20 09:48:00,79.465,79.472,79.456,79.472,12200000.0
2008-03-20 09:49:00,79.48,79.535,79.48,79.535,16400000.0
2008-03-20 09:50:00,79.553,79.553,79.526,79.526,33000000.0
2008-03-20 09:51:00,79.512,79.512,79.48,79.484,84200000.0
2008-03-20 09:52:00,79.498,79.556,79.498,79.556,11200000.0
2008-03-20 09:53:00,79.586,79.609,79.58,79.603,30800000.0
2008-03-20 09:54:00,79.583,79.613,79.583,79.609,12800000.0
2008-03-20 09:55:00,79.577,79.58,79.56,79.56,33600000.0
2008-03-20 09:56:00,79.545,79.557,79.545,79.548,36800000.0
2008-03-20 09:57:00,79.548,79.57,79.548,79.57,24000000.0
2008-03-20 09:58:00,79.573,79.609,79.573,79.609,32400000.0
2008-03-20 09:59:00,79.614,79.614,79.586,79.586,51200000.0
2008-03-20 10:00:00,79.599,79.6,79.587,79.593,62200000.0
2008-03-20 10:01:00,79.584,79.592,79.575,79.575,17600000.0
2008-03-20 10:02:00,79.576,79.603,79.576,79.603,36800000.0
2008-03-20 10:03:00,79.613,79.655,79.613,79.654,44800000.0
2008-03-20 10:04:00,79.67,79.674,79.664,79.674,40000000.0
2008-03-20 10:05:00,79.686,79.704,79.686,79.704,38400000.0
2008-03-20 10:06:00,79.736,79.761,79.736,79.761,33600000.0
2008-03-20 10:07:00,79.703,79.722,79.674,79.698,43200000.0
2008-03-20 10:08:00,79.714,79.749,79.714,79.749,49600000.0
2008-03-20 10:09:00,79.761,79.761,79.729,79.754,12800000.0
2008-03-20 10:10:00,79.781,79.837,79.781,79.837,46400000.0
2008-03-20 10:11:00,79.814,79.814,79.778,79.796,58000000.0
2008-03-20 10:12:00,79.776,79.78,79.769,79.769,57600000.0
2008-03-20 10:13:00,79.756,79.774,79.749,79.774,41600000.0
2008-03-20 10:14:00,79.787,79.787,79.771,79.771,30400000.0
2008-03-20 10:15:00,79.78,79.793,79.773,79.793,30400000.0
2008-03-20 10:16:00,79.802,79.856,79.802,79.856,17600000.0
2008-03-20 10:17:00,79.845,79.879,79.845,79.876,12800000.0
2008-03-20 10:18:00,79.881,79.899,79.856,79.856,12800000.0
2008-03-20 10:19:00,79.853,79.862,79.847,79.862,74600000.0
2008-03-20 10:20:00,79.867,79.869,79.853,79.869,16000000.0
2008-03-20 10:21:00,79.86,79.86,79.848,79.848,34600000.0
2008-03-20 10:22:00,79.818,79.827,79.811,79.825,15400000.0
2008-03-20 10:23:00,79.83,79.853,79.83,79.839,33600000.0
2008-03-20 10:24:00,79.831,79.843,79.814,79.814,44000000.0
2008-03-20 10:25:00,79.806,79.82,79.799,79.82,63800000.0
2008-03-20 10:26:00,79.798,79.798,79.785,79.792,36200000.0
2008-03-20 10:27:00,79.811,79.832,79.811,79.827,52800000.0
2008-03-20 10:28:00,79.815,79.822,79.812,79.82,86800000.0
2008-03-20 10:29:00,79.788,79.788,79.728,79.728,17600000.0
2008-03-20 10:30:00,79.719,79.741,79.719,79.741,27600000.0
2008-03-20 10:31:00,79.754,79.769,79.754,79.763,32400000.0
2008-03-20 10:32:00,79.775,79.776,79.765,79.766,46400000.0
2008-03-20 10:33:00,79.776,79.789,79.775,79.782,35200000.0
2008-03-20 10:34:00,79.766,79.77,79.756,79.756,17600000.0
2008-03-20 10:35:00,79.745,79.767,79.745,79.752,12800000.0
2008-03-20 10:36:00,79.733,79.733,79.712,79.712,11200000.0
2008-03-20 10:37:00,79.717,79.717,79.702,79.703,19200000.0
2008-03-20 10:38:00,79.702,79.715,79.702,79.708,28800000.0
2008-03-20 10:39:00,79.687,79.687,79.657,79.657,16000000.0
2008-03-20 10:40:00,79.676,79.677,79.667,79.674,23200000.0
2008-03-20 10:41:00,79.671,79.671,79.581,79.581,57600000.0
2008-03-20 10:42:00,79.551,79.57,79.551,79.567,38400000.0
2008-03-20 10:43:00,79.55,79.587,79.55,79.58,17600000.0
2008-03-20 10:44:00,79.578,79.591,79.57,79.57,19200000.0
2008-03-20 10:45:00,79.564,79.564,79.558,79.559,22400000.0
2008-03-20 10:46:00,79.575,79.603,79.563,79.603,28600000.0
2008-03-20 10:47:00,79.61,79.614,79.606,79.613,25600000.0
2008-03-20 10:48:00,79.606,79.606,79.569,79.569,38400000.0
2008-03-20 10:49:00,79.571,79.577,79.568,79.577,25600000.0
2008-03-20 10:50:00,79.587,79.587,79.563,79.571,59200000.0
2008-03-20 10:51:00,79.574,79.579,79.57,79.57,68800000.0
2008-03-20 10:52:00,79.581,79.606,79.581,79.606,35200000.0
2008-03-20 10:53:00,79.605,79.605,79.566,79.566,59200000.0
2008-03-20 10:54:00,79.529,79.535,79.525,79.528,54400000.0
2008-03-20 10:55:00,79.52,79.52,79.508,79.511,41600000.0
2008-03-20 10:56:00,79.513,79.537,79.508,79.537,45200000.0
2008-03-20 10:57:00,79.535,79.545,79.518,79.541,33000000.0
2008-03-20 10:58:00,79.555,79.599,79.555,79.585,40000000.0
2008-03-20 10:59:00,79.588,79.588,79.553,79.553,49000000.0
2008-03-20 11:00:00,79.564,79.578,79.563,79.565,51200000.0
2008-03-20 11:01:00,79.56,79.566,79.552,79.563,12800000.0
2008-03-20 11:02:00,79.587,79.587,79.564,79.578,19200000.0
2008-03-20 11:03:00,79.59,79.621,79.59,79.619,37600000.0
2008-03-20 11:04:00,79.641,79.655,79.626,79.626,27600000.0
2008-03-20 11:05:00,79.63,79.663,79.628,79.663,11200000.0
2008-03-20 11:06:00,79.698,79.731,79.682,79.731,30800000.0
2008-03-20 11:07:00,79.747,79.767,79.743,79.76,46400000.0
2008-03-20 11:08:00,79.751,79.796,79.751,79.796,31400000.0
2008-03-20 11:09:00,79.796,79.816,79.795,79.816,75200000.0
2008-03-20 11:10:00,79.817,79.857,79.813,79.857,36200000.0
2008-03-20 11:11:00,79.847,79.861,79.847,79.852,52800000.0
2008-03-20 11:12:00,79.856,79.884,79.856,79.871,70800000.0
2008-03-20 11:13:00,79.856,79.856,79.76,79.769,12800000.0
2008-03-20 11:14:00,79.794,79.794,79.78,79.781,57600000.0
2008-03-20 11:15:00,79.773,79.773,79.76,79.764,11200000.0
2008-03-20 11:16:00,79.764,79.777,79.764,79.766,17600000.0
2008-03-20 11:17:00,79.753,79.762,79.749,79.757,54400000.0
2008-03-20 11:18:00,79.722,79.722,79.695,79.703,73400000.0
2008-03-20 11:19:00,79.698,79.708,79.694,79.7,56000000.0
2008-03-20 11:20:00,79.695,79.699,79.687,79.696,35200000.0
2008-03-20 11:21:00,79.701,79.703,79.69,79.703,40000000.0
2008-03-20 11:22:00,79.7,79.7,79.676,79.683,41000000.0
2008-03-20 11:23:00,79.681,79.693,79.655,79.655,51200000.0
2008-03-20 11:24:00,79.648,79.648,79.629,79.629,52200000.0
2008-03-20 11:25:00,79.584,79.602,79.579,79.581,35600000.0
2008-03-20 11:26:00,79.608,79.608,79.594,79.598,26600000.0
2008-03-20 11:27:00,79.608,79.631,79.608,79.608,12800000.0
2008-03-20 11:28:00,79.637,79.645,79.626,79.645,41600000.0
2008-03-20 11:29:00,79.633,79.638,79.625,79.625,43600000.0
2008-03-20 11:30:00,79.652,79.652,79.635,79.635,11200000.0
2008-03-20 11:31:00,79.646,79.663,79.627,79.634,27200000.0
2008-03-20 11:32:00,79.632,79.635,79.587,79.611,35600000.0
2008-03-20 11:33:00,79.645,79.665,79.645,79.665,17600000.0
2008-03-20 11:34:00,79.708,79.722,79.708,79.717,33000000.0
2008-03-20 11:35:00,79.736,79.765,79.736,79.758,17600000.0
2008-03-20 11:36:00,79.766,79.769,79.756,79.765,42600000.0
2008-03-20 11:37:00,79.756,79.76,79.751,79.757,41600000.0
2008-03-20 11:38:00,79.747,79.747,79.696,79.698,27200000.0
2008-03-20 11:39:00,79.706,79.731,79.706,79.731,11200000.0
2008-03-20 11:40:00,79.743,79.775,79.743,79.745,22400000.0
2008-03-20 11:41:00,79.71,79.71,79.674,79.683,38400000.0
2008-03-20 11:42:00,79.69,79.697,79.685,79.686,37800000.0
2008-03-20 11:43:00,79.652,79.68,79.652,79.678,17600000.0
2008-03-20 11:44:00,79.678,79.678,79.635,79.649,58600000.0
2008-03-20 11:45:00,79.706,79.798,79.706,79.789,50000000.0
2008-03-20 11:46:00,79.775,79.777,79.753,79.759,11200000.0
2008-03-20 11:47:00,79.77,79.804,79.76,79.804,56400000.0
2008-03-20 11:48:00,79.837,79.837,79.796,79.8,14400000.0
2008-03-20 11:49:00,79.821,79.853,79.821,79.853,41600000.0
2008-03-20 11:50:00,79.849,79.854,79.821,79.854,44800000.0
2008-03-20 11:51:00,79.905,79.905,79.844,79.844,44800000.0
2008-03-20 11:52:00,79.846,79.848,79.83,79.848,31400000.0
2008-03-20 11:53:00,79.838,79.868,79.834,79.859,35600000.0
2008-03-20 11:54:00,79.874,79.893,79.865,79.893,48400000.0
2008-03-20 11:55:00,79.897,79.908,79.891,79.9,45200000.0
2008-03-20 11:56:00,79.923,79.923,79.875,79.887,63400000.0
2008-03-20 11:57:00,79.87,79.87,79.856,79.86,22800000.0
2008-03-20 11:58:00,79.856,79.873,79.851,79.864,41000000.0
2008-03-20 11:59:00,79.846,79.873,79.842,79.873,51200000.0
2008-03-20 12:00:00,79.859,79.89,79.859,79.89,36800000.0
2008-03-20 12:01:00,79.914,79.914,79.892,79.892,18000000.0
2008-03-20 12:02:00,79.934,79.975,79.934,79.94,12800000.0
2008-03-20 12:03:00,79.982,80.001,79.982,79.994,50600000.0
2008-03-20 12:04:00,79.98,79.98,79.957,79.957,23400000.0
2008-03-20 12:05:00,79.959,79.971,79.958,79.962,28800000.0
2008-03-20 12:06:00,79.987,80.008,79.987,80.008,24000000.0
2008-03-20 12:07:00,79.988,79.988,79.936,79.959,20800000.0
2008-03-20 12:08:00,79.953,79.953,79.94,79.943,43200000.0
2008-03-20 12:09:00,79.937,79.937,79.916,79.916,25600000.0
2008-03-20 12:10:00,79.922,79.935,79.908,79.92,11200000.0
2008-03-20 12:11:00,79.905,79.905,79.829,79.829,27200000.0
2008-03-20 12:12:00,79.813,79.822,79.805,79.817,30800000.0
2008-03-20 12:13:00,79.82,79.82,79.77,79.77,13800000.0
2008-03-20 12:14:00,79.756,79.761,79.74,79.741,16000000.0
2008-03-20 12:15:00,79.707,79.707,79.683,79.694,27200000.0
2008-03-20 12:16:00,79.692,79.714,79.689,79.714,27200000.0
2008-03-20 12:17:00,79.71,79.732,79.694,79.725,42600000.0
2008-03-20 12:18:00,79.745,79.745,79.717,79.717,25000000.0
2008-03-20 12:19:00,79.714,79.752,79.714,79.752,35200000.0
2008-03-20 12:20:00,79.771,79.825,79.771,79.825,36800000.0
2008-03-20 12:21:00,79.799,79.799,79.785,79.786,59200000.0
2008-03-20 12:22:00,79.719,79.73,79.657,79.657,30800000.0
2008-03-20 12:23:00,79.651,79.759,79.651,79.759,31400000.0
2008-03-20 12:24:00,79.781,79.781,79.763,79.77,33600000.0
2008-03-20 12:25:00,79.784,79.802,79.781,79.799,22400000.0
2008-03-20 12:26:00,79.793,79.876,79.793,79.876,30400000.0
2008-03-20 12:27:00,79.906,79.906,79.862,79.862,30400000.0
2008-03-20 12:28:00,79.821,79.823,79.806,79.806,60800000.0
2008-03-20 12:29:00,79.725,79.825,79.682,79.745,115200000.0
2008-03-20 12:30:00,79.84,79.842,79.747,79.842,46400000.0
2008-03-20 12:31:00,79.869,79.909,79.865,79.909,70800000.0
2008-03-20 12:32:00,79.938,79.938,79.886,79.886,29200000.0
2008-03-20 12:33:00,79.885,79.89,79.876,79.88,40000000.0
2008-03-20 12:34:00,79.875,79.876,79.856,79.856,27200000.0
2008-03-20 12:35:00,79.872,79.883,79.862,79.862,26400000.0
2008-03-20 12:36:00,79.849,79.861,79.846,79.846,47400000.0
2008-03-20 12:37:00,79.825,79.825,79.793,79.807,14400000.0
2008-03-20 12:38:00,79.787,79.794,79.784,79.794,14200000.0
2008-03-20 12:39:00,79.781,79.781,79.722,79.722,24000000.0
2008-03-20 12:40:00,79.697,79.697,79.656,79.656,16000000.0
2008-03-20 12:41:00,79.669,79.687,79.666,79.685,22400000.0
2008-03-20 12:42:00,79.676,79.689,79.664,79.689,22800000.0
2008-03-20 12:43:00,79.67,79.676,79.665,79.665,36200000.0
2008-03-20 12:44:00,79.661,79.672,79.661,79.664,22400000.0
2008-03-20 12:45:00,79.666,79.675,79.661,79.675,35200000.0
2008-03-20 12:46:00,79.673,79.674,79.631,79.631,44200000.0
2008-03-20 12:47:00,79.573,79.573,79.555,79.562,8000000.0
2008-03-20 12:48:00,79.565,79.597,79.565,79.597,31400000.0
2008-03-20 12:49:00,79.583,79.592,79.576,79.583,40000000.0
2008-03-20 12:50:00,79.589,79.637,79.589,79.637,15400000.0
2008-03-20 12:51:00,79.667,79.689,79.659,79.659,22400000.0
2008-03-20 12:52:00,79.626,79.626,79.613,79.623,25600000.0
2008-03-20 12:53:00,79.615,79.621,79.585,79.585,11200000.0
2008-03-20 12:54:00,79.561,79.569,79.555,79.566,11200000.0
2008-03-20 12:55:00,79.582,79.61,79.579,79.61,24000000.0
2008-03-20 12:56:00,79.616,79.639,79.616,79.639,12800000.0
2008-03-20 12:57:00,79.631,79.631,79.608,79.622,27600000.0
2008-03-20 12:58:00,79.601,79.605,79.538,79.538,12800000.0
2008-03-20 12:59:00,79.532,79.538,79.52,79.52,14400000.0
2008-03-20 13:00:00,79.52,79.527,79.5,79.5,16000000.0
2008-03-20 13:01:00,79.508,79.525,79.506,79.525,17600000.0
2008-03-20 13:02:00,79.53,79.607,79.53,79.607,12800000.0
2008-03-20 13:03:00,79.614,79.63,79.614,79.617,12800000.0
2008-03-20 13:04:00,79.616,79.616,79.583,79.583,16000000.0
2008-03-20 13:05:00,79.595,79.603,79.59,79.598,12800000.0
2008-03-20 13:06:00,79.597,79.597,79.58,79.58,17000000.0
2008-03-20 13:07:00,79.58,79.6,79.58,79.6,13200000.0
2008-03-20 13:08:00,79.604,79.614,79.591,79.592,32000000.0
2008-03-20 13:09:00,79.588,79.607,79.588,79.607,28200000.0
2008-03-20 13:10:00,79.564,79.564,79.545,79.546,32000000.0
2008-03-20 13:11:00,79.532,79.539,79.476,79.476,19200000.0
2008-03-20 13:12:00,79.468,79.468,79.409,79.436,16000000.0
2008-03-20 13:13:00,79.469,79.489,79.466,79.489,11200000.0
2008-03-20 13:14:00,79.494,79.494,79.481,79.491,11600000.0
2008-03-20 13:15:00,79.49,79.515,79.483,79.515,11200000.0
2008-03-20 13:16:00,79.49,79.527,79.49,79.527,25600000.0
2008-03-20 13:17:00,79.548,79.581,79.548,79.581,12800000.0
2008-03-20 13:18:00,79.54,79.54,79.523,79.523,56000000.0
2008-03-20 13:19:00,79.516,79.526,79.51,79.513,14400000.0
2008-03-20 13:20:00,79.516,79.523,79.506,79.507,12800000.0
2008-03-20 13:21:00,79.493,79.493,79.459,79.459,56400000.0
2008-03-20 13:22:00,79.426,79.426,79.409,79.416,11200000.0
2008-03-20 13:23:00,79.406,79.406,79.343,79.343,12800000.0
2008-03-20 13:24:00,79.36,79.451,79.36,79.451,14400000.0
2008-03-20 13:25:00,79.469,79.469,79.436,79.436,33600000.0
2008-03-20 13:26:00,79.433,79.443,79.433,79.436,24400000.0
2008-03-20 13:27:00,79.426,79.442,79.426,79.434,40000000.0
2008-03-20 13:28:00,79.433,79.447,79.433,79.445,20800000.0
2008-03-20 13:29:00,79.453,79.455,79.449,79.455,22400000.0
2008-03-20 13:30:00,79.461,79.469,79.458,79.465,36800000.0
2008-03-20 13:31:00,79.461,79.461,79.448,79.457,11200000.0
2008-03-20 13:32:00,79.471,79.54,79.471,79.54,17600000.0
2008-03-20 13:33:00,79.551,79.559,79.547,79.553,12800000.0
2008-03-20 13:34:00,79.547,79.547,79.438,79.438,12800000.0
2008-03-20 13:35:00,79.423,79.485,79.423,79.485,12800000.0
2008-03-20 13:36:00,79.492,79.492,79.43,79.43,48000000.0
2008-03-20 13:37:00,79.407,79.433,79.407,79.429,23800000.0
2008-03-20 13:38:00,79.42,79.437,79.41,79.41,29200000.0
2008-03-20 13:39:00,79.396,79.411,79.396,79.411,25600000.0
2008-03-20 13:40:00,79.389,79.389,79.367,79.367,12800000.0
2008-03-20 13:41:00,79.372,79.377,79.369,79.374,16000000.0
2008-03-20 13:42:00,79.367,79.367,79.348,79.351,12800000.0
2008-03-20 13:43:00,79.365,79.371,79.354,79.356,25600000.0
2008-03-20 13:44:00,79.355,79.387,79.355,79.387,28800000.0
2008-03-20 13:45:00,79.37,79.37,79.355,79.355,12800000.0
2008-03-20 13:46:00,79.352,79.352,79.311,79.321,14400000.0
2008-03-20 13:47:00,79.314,79.32,79.293,79.294,27200000.0
2008-03-20 13:48:00,79.338,79.351,79.315,79.315,14400000.0
2008-03-20 13:49:00,79.305,79.315,79.279,79.279,33600000.0
2008-03-20 13:50:00,79.272,79.272,79.247,79.26,33600000.0
2008-03-20 13:51:00,79.222,79.222,79.19,79.19,16000000.0
2008-03-20 13:52:00,79.127,79.127,79.023,79.023,40000000.0
2008-03-20 13:53:00,79.016,79.043,78.987,79.043,36600000.0
2008-03-20 13:54:00,79.07,79.071,79.058,79.071,24000000.0
2008-03-20 13:55:00,79.097,79.115,79.097,79.115,10600000.0
2008-03-20 13:56:00,79.129,79.143,79.129,79.134,14400000.0
2008-03-20 13:57:00,79.126,79.147,79.126,79.147,14400000.0
2008-03-20 13:58:00,79.145,79.159,79.145,79.159,32000000.0
2008-03-20 13:59:00,79.148,79.148,79.08,79.08,48000000.0
2008-03-20 14:00:00,79.074,79.074,79.055,79.057,32000000.0
2008-03-20 14:01:00,79.055,79.1,79.055,79.1,14400000.0
2008-03-20 14:02:00,79.094,79.101,79.08,79.099,28800000.0
2008-03-20 14:03:00,79.109,79.134,79.109,79.134,14800000.0
2008-03-20 14:04:00,79.136,79.136,79.067,79.067,14400000.0
2008-03-20 14:05:00,79.082,79.082,79.07,79.078,25000000.0
2008-03-20 14:06:00,79.062,79.078,79.062,79.076,18400000.0
2008-03-20 14:07:00,79.072,79.094,79.072,79.072,12800000.0
2008-03-20 14:08:00,79.064,79.07,79.057,79.069,24000000.0
2008-03-20 14:09:00,79.065,79.073,79.031,79.073,10600000.0
2008-03-20 14:10:00,79.07,79.07,79.051,79.067,17600000.0
2008-03-20 14:11:00,79.064,79.07,79.041,79.058,12800000.0
2008-03-20 14:12:00,79.071,79.089,79.071,79.082,12800000.0
2008-03-20 14:13:00,79.068,79.09,79.065,79.09,24000000.0
2008-03-20 14:14:00,79.095,79.104,79.078,79.08,20800000.0
2008-03-20 14:15:00,79.064,79.08,79.064,79.065,33600000.0
2008-03-20 14:16:00,79.043,79.067,79.041,79.067,27200000.0
2008-03-20 14:17:00,79.051,79.064,79.051,79.055,11200000.0
2008-03-20 14:18:00,79.076,79.08,79.066,79.066,16000000.0
2008-03-20 14:19:00,79.072,79.075,79.059,79.06,40000000.0
2008-03-20 14:20:00,79.047,79.047,79.017,79.017,14400000.0
2008-03-20 14:21:00,79.003,79.013,78.997,79.0,33000000.0
2008-03-20 14:22:00,78.973,78.973,78.921,78.921,14400000.0
2008-03-20 14:23:00,78.948,78.981,78.948,78.973,17600000.0
2008-03-20 14:24:00,78.979,78.979,78.928,78.928,36800000.0
2008-03-20 14:25:00,78.909,78.909,78.832,78.832,12800000.0
2008-03-20 14:26:00,78.779,78.779,78.744,78.75,19200000.0
2008-03-20 14:27:00,78.723,78.766,78.723,78.766,11200000.0
2008-03-20 14:28:00,78.79,78.793,78.748,78.748,11200000.0
2008-03-20 14:29:00,78.734,78.753,78.716,78.716,12800000.0
2008-03-20 14:30:00,78.678,78.688,78.611,78.611,11200000.0
2008-03-20 14:31:00,78.704,78.704,78.577,78.666,16000000.0
2008-03-20 14:32:00,78.666,78.689,78.666,78.667,12800000.0
2008-03-20 14:33:00,78.682,78.699,78.682,78.699,17600000.0
2008-03-20 14:34:00,78.694,78.704,78.686,78.686,18000000.0
2008-03-20 14:35:00,78.677,78.677,78.652,78.675,11200000.0
2008-03-20 14:36:00,78.695,78.709,78.692,78.709,12800000.0
2008-03-20 14:37:00,78.723,78.723,78.713,78.714,12800000.0
2008-03-20 14:38:00,78.719,78.719,78.582,78.582,11200000.0
2008-03-20 14:39:00,78.576,78.613,78.576,78.604,17600000.0
2008-03-20 14:40:00,78.632,78.66,78.632,78.66,15400000.0
2008-03-20 14:41:00,78.705,78.73,78.705,78.729,11200000.0
2008-03-20 14:42:00,78.734,78.734,78.675,78.675,12800000.0
2008-03-20 14:43:00,78.663,78.663,78.638,78.65,17600000.0
2008-03-20 14:44:00,78.653,78.664,78.653,78.664,12800000.0
2008-03-20 14:45:00,78.653,78.678,78.653,78.678,13200000.0
2008-03-20 14:46:00,78.683,78.755,78.683,78.755,17600000.0
2008-03-20 14:47:00,78.777,78.789,78.777,78.787,12800000.0
2008-03-20 14:48:00,78.778,78.799,78.778,78.798,11200000.0
2008-03-20 14:49:00,78.82,78.826,78.804,78.804,16000000.0
2008-03-20 14:50:00,78.814,78.814,78.806,78.806,12800000.0
2008-03-20 14:51:00,78.803,78.803,78.75,78.75,17600000.0
2008-03-20 14:52:00,78.727,78.738,78.727,78.73,14400000.0
2008-03-20 14:53:00,78.73,78.73,78.712,78.725,11200000.0
2008-03-20 14:54:00,78.724,78.724,78.704,78.704,12800000.0
2008-03-20 14:55:00,78.692,78.692,78.672,78.672,11600000.0
2008-03-20 14:56:00,78.674,78.674,78.638,78.638,16000000.0
2008-03-20 14:57:00,78.623,78.642,78.617,78.642,12800000.0
2008-03-20 14:58:00,78.636,78.638,78.62,78.62,14800000.0
2008-03-20 14:59:00,78.621,78.621,78.526,78.526,13200000.0
2008-03-20 15:00:00,78.503,78.547,78.503,78.547,16000000.0
2008-03-20 15:01:00,78.578,78.599,78.572,78.572,17600000.0
2008-03-20 15:02:00,78.609,78.641,78.609,78.629,11200000.0
2008-03-20 15:03:00,78.638,78.649,78.627,78.627,11200000.0
2008-03-20 15:04:00,78.625,78.673,78.625,78.673,16000000.0
2008-03-20 15:05:00,78.668,78.674,78.662,78.674,12800000.0
2008-03-20 15:06:00,78.661,78.676,78.646,78.646,11200000.0
2008-03-20 15:07:00,78.66,78.669,78.66,78.664,11200000.0
2008-03-20 15:08:00,78.652,78.662,78.646,78.646,11200000.0
2008-03-20 15:09:00,78.645,78.675,78.645,78.673,14400000.0
2008-03-20 15:10:00,78.677,78.677,78.651,78.66,16000000.0
2008-03-20 15:11:00,78.656,78.66,78.652,78.66,11200000.0
2008-03-20 15:12:00,78.66,78.671,78.64,78.64,12800000.0
2008-03-20 15:13:00,78.661,78.682,78.661,78.671,12800000.0
2008-03-20 15:14:00,78.665,78.687,78.665,78.687,16000000.0
2008-03-20 15:15:00,78.686,78.701,78.679,78.691,17000000.0
2008-03-20 15:16:00,78.72,78.72,78.696,78.696,12200000.0
2008-03-20 15:17:00,78.681,78.689,78.675,78.689,14400000.0
2008-03-20 15:18:00,78.711,78.725,78.711,78.719,12800000.0
2008-03-20 15:19:00,78.701,78.701,78.665,78.676,16000000.0
2008-03-20 15:20:00,78.684,78.694,78.677,78.677,15400000.0
2008-03-20 15:21:00,78.688,78.688,78.572,78.661,17600000.0
2008-03-20 15:22:00,78.659,78.661,78.65,78.65,11200000.0
2008-03-20 15:23:00,78.667,78.667,78.659,78.659,11200000.0
2008-03-20 15:24:00,78.66,78.669,78.658,78.669,11200000.0
2008-03-20 15:25:00,78.663,78.669,78.659,78.659,13200000.0
2008-03-20 15:26:00,78.662,78.665,78.651,78.662,14400000.0
2008-03-20 15:27:00,78.66,78.668,78.655,78.659,12800000.0
2008-03-20 15:28:00,78.67,78.67,78.658,78.664,12800000.0
2008-03-20 15:29:00,78.663,78.664,78.655,78.659,17600000.0
2008-03-20 15:30:00,78.658,78.683,78.658,78.671,17600000.0
2008-03-20 15:31:00,78.682,78.691,78.676,78.679,13200000.0
2008-03-20 15:32:00,78.676,78.676,78.645,78.645,11200000.0
2008-03-20 15:33:00,78.634,78.641,78.589,78.589,11200000.0
2008-03-20 15:34:00,78.597,78.602,78.592,78.592,11200000.0
2008-03-20 15:35:00,78.602,78.602,78.585,78.598,13600000.0
2008-03-20 15:36:00,78.587,78.587,78.557,78.557,14400000.0
2008-03-20 15:37:00,78.568,78.588,78.556,78.578,16000000.0
2008-03-20 15:38:00,78.572,78.582,78.554,78.565,16000000.0
2008-03-20 15:39:00,78.523,78.55,78.518,78.541,14400000.0
2008-03-20 15:40:00,78.539,78.539,78.509,78.532,12800000.0
2008-03-20 15:41:00,78.537,78.557,78.537,78.549,16000000.0
2008-03-20 15:42:00,78.547,78.547,78.472,78.536,17600000.0
2008-03-20 15:43:00,78.551,78.563,78.522,78.522,12800000.0
2008-03-20 15:44:00,78.54,78.551,78.538,78.538,12800000.0
2008-03-20 15:45:00,78.511,78.514,78.501,78.514,12800000.0
2008-03-20 15:46:00,78.501,78.501,78.486,78.486,11200000.0
2008-03-20 15:47:00,78.493,78.499,78.487,78.496,11200000.0
2008-03-20 15:48:00,78.506,78.514,78.504,78.504,12800000.0
2008-03-20 15:49:00,78.466,78.493,78.441,78.493,11200000.0
2008-03-20 15:50:00,78.506,78.512,78.493,78.508,14400000.0
2008-03-20 15:51:00,78.525,78.586,78.525,78.586,11200000.0
2008-03-20 15:52:00,78.609,78.611,78.592,78.592,11200000.0
2008-03-20 15:53:00,78.572,78.572,78.531,78.556,12800000.0
2008-03-20 15:54:00,78.563,78.563,78.553,78.558,17600000.0
2008-03-20 15:55:00,78.541,78.541,78.517,78.534,17600000.0
2008-03-20 15:56:00,78.545,78.555,78.538,78.538,11200000.0
2008-03-20 15:57:00,78.523,78.547,78.523,78.539,14400000.0
2008-03-20 15:58:00,78.524,78.549,78.524,78.548,11200000.0
2008-03-20 15:59:00,78.578,78.616,78.578,78.595,11200000.0
2008-03-20 16:00:00,78.608,78.615,78.589,78.614,11200000.0
2008-03-20 16:01:00,78.626,78.751,78.626,78.751,11200000.0
2008-03-20 16:02:00,78.729,78.729,78.605,78.605,17600000.0
2008-03-20 16:03:00,78.657,78.704,78.657,78.704,12800000.0
2008-03-20 16:04:00,78.736,78.764,78.694,78.719,11200000.0
2008-03-20 16:05:00,78.694,78.699,78.682,78.699,14400000.0
2008-03-20 16:06:00,78.714,78.771,78.714,78.771,16400000.0
2008-03-20 16:07:00,78.784,78.784,78.758,78.764,11200000.0
2008-03-20 16:08:00,78.762,78.78,78.762,78.78,11600000.0
2008-03-20 16:09:00,78.786,78.786,78.756,78.757,12800000.0
2008-03-20 16:10:00,78.755,78.773,78.716,78.716,12800000.0
2008-03-20 16:11:00,78.676,78.676,78.607,78.627,11200000.0
2008-03-20 16:12:00,78.622,78.622,78.595,78.595,17600000.0
2008-03-20 16:13:00,78.602,78.615,78.602,78.603,11200000.0
2008-03-20 16:14:00,78.589,78.594,78.556,78.556,14400000.0
2008-03-20 16:15:00,78.498,78.509,78.471,78.509,11200000.0
2008-03-20 16:16:00,78.526,78.539,78.521,78.53,10600000.0
2008-03-20 16:17:00,78.5,78.51,78.489,78.491,17600000.0
2008-03-20 16:18:00,78.503,78.538,78.503,78.538,16000000.0
2008-03-20 16:19:00,78.513,78.513,78.502,78.505,11200000.0
2008-03-20 16:20:00,78.515,78.546,78.515,78.546,11200000.0
2008-03-20 16:21:00,78.584,78.624,78.584,78.617,11200000.0
2008-03-20 16:22:00,78.627,78.658,78.627,78.658,10600000.0
2008-03-20 16:23:00,78.677,78.717,78.677,78.717,12800000.0
2008-03-20 16:24:00,78.703,78.703,78.639,78.639,11200000.0
2008-03-20 16:25:00,78.594,78.594,78.562,78.562,12800000.0
2008-03-20 16:26:00,78.539,78.554,78.505,78.505,12800000.0
2008-03-20 16:27:00,78.498,78.506,78.486,78.505,17000000.0
2008-03-20 16:28:00,78.503,78.532,78.5,78.532,11200000.0
2008-03-20 16:29:00,78.535,78.538,78.505,78.505,14400000.0
2008-03-20 16:30:00,78.509,78.523,78.505,78.507,14400000.0
2008-03-20 16:31:00,78.5,78.5,78.475,78.475,14400000.0
2008-03-20 16:32:00,78.465,78.536,78.465,78.536,11200000.0
2008-03-20 16:33:00,78.522,78.522,78.504,78.508,13800000.0
2008-03-20 16:34:00,78.503,78.503,78.472,78.472,17600000.0
2008-03-20 16:35:00,78.467,78.479,78.461,78.461,12800000.0
2008-03-20 16:36:00,78.453,78.453,78.442,78.448,11200000.0
2008-03-20 16:37:00,78.441,78.447,78.427,78.445,12800000.0
2008-03-20 16:38:00,78.463,78.463,78.453,78.457,14400000.0
2008-03-20 16:39:00,78.444,78.454,78.439,78.445,12800000.0
2008-03-20 16:40:00,78.42,78.427,78.41,78.427,17600000.0
2008-03-20 16:41:00,78.409,78.409,78.344,78.344,12800000.0
2008-03-20 16:42:00,78.296,78.296,78.256,78.269,11200000.0
2008-03-20 16:43:00,78.274,78.292,78.274,78.282,12800000.0
2008-03-20 16:44:00,78.301,78.351,78.301,78.343,11200000.0
2008-03-20 16:45:00,78.33,78.33,78.291,78.293,11200000.0
2008-03-20 16:46:00,78.311,78.345,78.297,78.345,14400000.0
2008-03-20 16:47:00,78.314,78.318,78.298,78.311,17600000.0
2008-03-20 16:48:00,78.306,78.337,78.299,78.337,11200000.0
2008-03-20 16:49:00,78.347,78.357,78.286,78.286,12800000.0
2008-03-20 16:50:00,78.284,78.321,78.276,78.321,17600000.0
2008-03-20 16:51:00,78.341,78.39,78.323,78.338,11200000.0
2008-03-20 16:52:00,78.395,78.492,78.395,78.492,18000000.0
2008-03-20 16:53:00,78.548,78.554,78.541,78.554,17600000.0
2008-03-20 16:54:00,78.552,78.552,78.532,78.544,17600000.0
2008-03-20 16:55:00,78.524,78.524,78.452,78.452,14400000.0
2008-03-20 16:56:00,78.428,78.438,78.417,78.435,12800000.0
2008-03-20 16:57:00,78.418,78.432,78.4,78.432,16000000.0
2008-03-20 16:58:00,78.427,78.431,78.415,78.419,12200000.0
2008-03-20 16:59:00,78.403,78.412,78.369,78.369,12800000.0
2008-03-20 17:00:00,78.349,78.436,78.349,78.436,11200000.0
2008-03-20 17:01:00,78.398,78.398,78.292,78.364,12800000.0
2008-03-20 17:02:00,78.339,78.339,78.32,78.32,16000000.0
2008-03-20 17:03:00,78.311,78.329,78.311,78.324,14400000.0
2008-03-20 17:04:00,78.334,78.334,78.316,78.326,11600000.0
2008-03-20 17:05:00,78.328,78.346,78.323,78.346,17600000.0
2008-03-20 17:06:00,78.331,78.385,78.319,78.385,11200000.0
2008-03-20 17:07:00,78.405,78.405,78.39,78.397,11200000.0
2008-03-20 17:08:00,78.368,78.378,78.351,78.351,17600000.0
2008-03-20 17:09:00,78.314,78.314,78.282,78.285,16000000.0
2008-03-20 17:10:00,78.253,78.253,78.195,78.195,11200000.0
2008-03-20 17:11:00,78.222,78.261,78.222,78.261,12800000.0
2008-03-20 17:12:00,78.253,78.253,78.223,78.239,12800000.0
2008-03-20 17:13:00,78.213,78.213,78.17,78.17,12800000.0
2008-03-20 17:14:00,78.148,78.148,78.116,78.127,12800000.0
2008-03-20 17:15:00,78.146,78.146,78.126,78.131,12800000.0
2008-03-20 17:16:00,78.122,78.129,78.114,78.129,11200000.0
2008-03-20 17:17:00,78.127,78.183,78.121,78.183,11200000.0
2008-03-20 17:18:00,78.151,78.151,78.112,78.112,12800000.0
2008-03-20 17:19:00,78.129,78.148,78.129,78.148,16000000.0
2008-03-20 17:20:00,78.127,78.127,78.097,78.097,11200000.0
2008-03-20 17:21:00,78.083,78.083,78.003,78.003,12800000.0
2008-03-20 17:22:00,78.005,78.036,77.947,78.031,11200000.0
2008-03-20 17:23:00,78.027,78.037,78.012,78.037,11200000.0
2008-03-20 17:24:00,78.056,78.093,78.056,78.093,11600000.0
2008-03-20 17:25:00,78.065,78.065,78.059,78.062,11200000.0
2008-03-20 17:26:00,78.049,78.056,78.029,78.029,11200000.0
2008-03-20 17:27:00,78.032,78.039,78.023,78.023,17600000.0
2008-03-20 17:28:00,77.99,78.019,77.969,78.019,12800000.0
2008-03-20 17:29:00,77.983,78.005,77.983,77.99,12800000.0
2008-03-20 17:30:00,78.002,78.011,77.998,77.998,11200000.0
2008-03-20 17:31:00,77.971,77.971,77.893,77.896,12200000.0
2008-03-20 17:32:00,77.92,77.927,77.914,77.914,11200000.0
2008-03-20 17:33:00,77.903,77.909,77.87,77.87,12800000.0
2008-03-20 17:34:00,77.835,77.835,77.789,77.789,11200000.0
2008-03-20 17:35:00,77.777,77.786,77.758,77.758,12800000.0
2008-03-20 17:36:00,77.778,77.778,77.75,77.75,11200000.0
2008-03-20 17:37:00,77.752,77.752,77.722,77.722,11200000.0
2008-03-20 17:38:00,77.713,77.716,77.685,77.685,16000000.0
2008-03-20 17:39:00,77.697,77.716,77.656,77.716,17600000.0
2008-03-20 17:40:00,77.733,77.733,77.699,77.704,11200000.0
2008-03-20 17:41:00,77.724,77.766,77.724,77.765,10600000.0
2008-03-20 17:42:00,77.756,77.762,77.744,77.762,11200000.0
2008-03-20 17:43:00,77.791,77.799,77.773,77.775,12800000.0
2008-03-20 17:44:00,77.781,77.781,77.706,77.706,12200000.0
2008-03-20 17:45:00,77.703,77.704,77.698,77.699,11200000.0
2008-03-20 17:46:00,77.684,77.684,77.633,77.633,12800000.0
2008-03-20 17:47:00,77.64,77.643,77.63,77.63,12800000.0
2008-03-20 17:48:00,77.632,77.641,77.627,77.634,10600000.0
2008-03-20 17:49:00,77.641,77.641,77.632,77.64,17600000.0
2008-03-20 17:50:00,77.635,77.635,77.612,77.631,12800000.0
2008-03-20 17:51:00,77.615,77.615,77.582,77.582,11200000.0
2008-03-20 17:52:00,77.611,77.634,77.602,77.634,12800000.0
2008-03-20 17:53:00,77.643,77.651,77.638,77.643,15400000.0
2008-03-20 17:54:00,77.647,77.655,77.633,77.655,14400000.0
2008-03-20 17:55:00,77.661,77.7,77.603,77.7,10600000.0
2008-03-20 17:56:00,77.707,77.731,77.702,77.702,11200000.0
2008-03-20 17:57:00,77.713,77.798,77.713,77.798,16400000.0
2008-03-20 17:58:00,77.788,77.788,77.768,77.768,12800000.0
2008-03-20 17:59:00,77.767,77.773,77.752,77.773,11200000.0
2008-03-20 18:00:00,77.793,77.811,77.792,77.8,17600000.0
2008-03-20 18:01:00,77.784,77.788,77.674,77.788,17600000.0
2008-03-20 18:02:00,77.843,77.951,77.843,77.951,17600000.0
2008-03-20 18:03:00,77.985,78.011,77.985,78.011,14400000.0
2008-03-20 18:04:00,78.042,78.053,78.024,78.024,11200000.0
2008-03-20 18:05:00,78.021,78.022,77.962,77.962,11200000.0
2008-03-20 18:06:00,77.936,77.936,77.905,77.917,12800000.0
2008-03-20 18:07:00,77.925,77.963,77.91,77.963,11200000.0
2008-03-20 18:08:00,77.981,77.984,77.964,77.964,16000000.0
2008-03-20 18:09:00,77.941,77.941,77.9,77.9,16000000.0
2008-03-20 18:10:00,77.852,77.852,77.817,77.827,12800000.0
2008-03-20 18:11:00,77.799,77.799,77.762,77.763,11200000.0
2008-03-20 18:12:00,77.753,77.797,77.753,77.797,12800000.0
2008-03-20 18:13:00,77.844,77.885,77.844,77.885,11200000.0
2008-03-20 18:14:00,77.88,77.88,77.837,77.837,12800000.0
2008-03-20 18:15:00,77.823,77.835,77.823,77.827,12800000.0
2008-03-20 18:16:00,77.827,77.827,77.815,77.815,12200000.0
2008-03-20 18:17:00,77.821,77.86,77.821,77.844,16000000.0
2008-03-20 18:18:00,77.838,77.85,77.838,77.847,11200000.0
2008-03-20 18:19:00,77.806,77.806,77.781,77.781,8000000.0
2008-03-20 18:20:00,77.768,77.768,77.704,77.704,12800000.0
2008-03-20 18:21:00,77.711,77.758,77.711,77.758,11200000.0
2008-03-20 18:22:00,77.774,77.776,77.705,77.757,16000000.0
2008-03-20 18:23:00,77.744,77.772,77.744,77.769,16000000.0
2008-03-20 18:24:00,77.77,77.786,77.764,77.783,12200000.0
2008-03-20 18:25:00,77.78,77.78,77.759,77.771,10600000.0
2008-03-20 18:26:00,77.793,77.811,77.793,77.811,12800000.0
2008-03-20 18:27:00,77.812,77.839,77.812,77.836,14400000.0
2008-03-20 18:28:00,77.851,77.858,77.839,77.839,12800000.0
2008-03-20 18:29:00,77.834,77.856,77.834,77.856,12800000.0
2008-03-20 18:30:00,77.841,77.865,77.841,77.847,11200000.0
2008-03-20 18:31:00,77.876,77.895,77.876,77.888,12800000.0
2008-03-20 18:32:00,77.9,77.909,77.892,77.909,11200000.0
2008-03-20 18:33:00,77.942,77.942,77.907,77.907,11200000.0
2008-03-20 18:34:00,77.845,77.845,77.759,77.759,12800000.0
2008-03-20 18:35:00,77.695,77.695,77.66,77.681,12800000.0
2008-03-20 18:36:00,77.701,77.701,77.692,77.696,12800000.0
2008-03-20 18:37:00,77.691,77.691,77.67,77.671,17600000.0
2008-03-20 18:38:00,77.667,77.688,77.667,77.688,11200000.0
2008-03-20 18:39:00,77.705,77.72,77.705,77.718,16000000.0
2008-03-20 18:40:00,77.724,77.727,77.717,77.721,12800000.0
2008-03-20 18:41:00,77.726,77.741,77.726,77.729,14400000.0
2008-03-20 18:42:00,77.742,77.751,77.742,77.751,11200000.0
2008-03-20 18:43:00,77.746,77.758,77.746,77.754,12800000.0
2008-03-20 18:44:00,77.77,77.775,77.755,77.774,11200000.0
2008-03-20 18:45:00,77.795,77.795,77.761,77.761,11200000.0
2008-03-20 18:46:00,77.756,77.757,77.648,77.648,11200000.0
2008-03-20 18:47:00,77.644,77.68,77.644,77.666,12800000.0
2008-03-20 18:48:00,77.654,77.654,77.635,77.652,12800000.0
2008-03-20 18:49:00,77.65,77.667,77.65,77.658,12800000.0
2008-03-20 18:50:00,77.653,77.654,77.638,77.645,17000000.0
2008-03-20 18:51:00,77.647,77.661,77.643,77.661,12800000.0
2008-03-20 18:52:00,77.661,77.672,77.649,77.649,12800000.0
2008-03-20 18:53:00,77.614,77.614,77.577,77.577,12800000.0
2008-03-20 18:54:00,77.561,77.575,77.561,77.575,11200000.0
2008-03-20 18:55:00,77.574,77.585,77.574,77.582,11200000.0
2008-03-20 18:56:00,77.574,77.574,77.501,77.522,16000000.0
2008-03-20 18:57:00,77.53,77.556,77.527,77.556,11200000.0
2008-03-20 18:58:00,77.576,77.589,77.576,77.589,11200000.0
2008-03-20 18:59:00,77.606,77.688,77.606,77.661,17600000.0
2008-03-20 19:00:00,77.6,77.6,77.58,77.589,12800000.0
2008-03-20 19:01:00,77.587,77.628,77.587,77.627,12800000.0
2008-03-20 19:02:00,77.62,77.62,77.606,77.606,11200000.0
2008-03-20 19:03:00,77.621,77.627,77.617,77.627,12800000.0
2008-03-20 19:04:00,77.636,77.695,77.636,77.695,16400000.0
2008-03-20 19:05:00,77.706,77.718,77.706,77.718,14400000.0
2008-03-20 19:06:00,77.745,77.777,77.745,77.776,16000000.0
2008-03-20 19:07:00,77.812,77.869,77.812,77.869,11200000.0
2008-03-20 19:08:00,77.869,77.876,77.854,77.854,17600000.0
2008-03-20 19:09:00,77.84,77.845,77.831,77.836,13200000.0
2008-03-20 19:10:00,77.826,77.833,77.815,77.821,17600000.0
2008-03-20 19:11:00,77.812,77.83,77.812,77.83,12800000.0
2008-03-20 19:12:00,77.825,77.836,77.821,77.836,11200000.0
2008-03-20 19:13:00,77.84,77.876,77.839,77.876,11200000.0
2008-03-20 19:14:00,77.904,77.936,77.904,77.925,16000000.0
2008-03-20 19:15:00,77.924,77.924,77.904,77.905,12800000.0
2008-03-20 19:16:00,77.896,77.904,77.89,77.894,12800000.0
2008-03-20 19:17:00,77.879,77.879,77.846,77.862,12800000.0
2008-03-20 19:18:00,77.873,77.875,77.866,77.874,18000000.0
2008-03-20 19:19:00,77.851,77.89,77.851,77.89,16000000.0
2008-03-20 19:20:00,77.898,77.898,77.879,77.879,15400000.0
2008-03-20 19:21:00,77.905,77.913,77.901,77.912,11200000.0
2008-03-20 19:22:00,77.913,77.936,77.913,77.936,11200000.0
2008-03-20 19:23:00,77.933,77.949,77.933,77.943,17600000.0
2008-03-20 19:24:00,77.942,77.952,77.929,77.952,17000000.0
2008-03-20 19:25:00,77.994,78.012,77.993,78.008,17600000.0
2008-03-20 19:26:00,77.995,77.999,77.991,77.993,10600000.0
2008-03-20 19:27:00,77.993,77.993,77.974,77.991,11200000.0
2008-03-20 19:28:00,78.002,78.021,78.002,78.014,12800000.0
2008-03-20 19:29:00,77.997,78.014,77.996,78.012,11200000.0
2008-03-20 19:30:00,78.019,78.024,78.018,78.024,14400000.0
2008-03-20 19:31:00,77.997,77.997,77.972,77.99,11600000.0
2008-03-20 19:32:00,77.966,77.977,77.962,77.964,12800000.0
2008-03-20 19:33:00,78.001,78.028,78.001,78.022,12800000.0
2008-03-20 19:34:00,78.035,78.062,78.035,78.056,12800000.0
2008-03-20 19:35:00,78.052,78.055,78.04,78.046,17600000.0
2008-03-20 19:36:00,78.037,78.049,78.029,78.049,11200000.0
2008-03-20 19:37:00,78.051,78.063,78.051,78.055,11200000.0
2008-03-20 19:38:00,78.042,78.054,78.034,78.05,17600000.0
2008-03-20 19:39:00,78.03,78.033,78.017,78.033,16000000.0
2008-03-20 19:40:00,78.037,78.044,78.032,78.043,14800000.0
2008-03-20 19:41:00,78.039,78.057,78.036,78.057,12800000.0
2008-03-20 19:42:00,78.056,78.057,78.047,78.057,12800000.0
2008-03-20 19:43:00,78.057,78.061,78.042,78.061,11200000.0
2008-03-20 19:44:00,78.041,78.056,78.035,78.056,16000000.0
2008-03-20 19:45:00,78.061,78.068,78.061,78.062,12800000.0
2008-03-20 19:46:00,78.07,78.108,78.07,78.108,11200000.0
2008-03-20 19:47:00,78.125,78.144,78.125,78.128,15400000.0
2008-03-20 19:48:00,78.144,78.171,78.144,78.171,11200000.0
2008-03-20 19:49:00,78.167,78.181,78.164,78.164,12800000.0
2008-03-20 19:50:00,78.193,78.216,78.193,78.204,13200000.0
2008-03-20 19:51:00,78.21,78.219,78.202,78.219,12800000.0
2008-03-20 19:52:00,78.22,78.22,78.198,78.208,11200000.0
2008-03-20 19:53:00,78.181,78.181,78.163,78.172,17600000.0
2008-03-20 19:54:00,78.191,78.252,78.191,78.252,14400000.0
2008-03-20 19:55:00,78.267,78.282,78.267,78.272,9600000.0
2008-03-20 19:56:00,78.287,78.287,78.27,78.277,11200000.0
2008-03-20 19:57:00,78.276,78.277,78.26,78.26,9600000.0
2008-03-20 19:58:00,78.275,78.309,78.275,78.3,14400000.0
2008-03-20 19:59:00,78.299,78.334,78.299,78.334,14400000.0
2008-03-20 20:00:00,78.347,78.348,78.332,78.334,12800000.0
2008-03-20 20:01:00,78.348,78.348,78.309,78.309,11200000.0
2008-03-20 20:02:00,78.317,78.32,78.307,78.307,11200000.0
2008-03-20 20:03:00,78.302,78.309,78.298,78.309,16000000.0
2008-03-20 20:04:00,78.305,78.31,78.29,78.31,12800000.0
2008-03-20 20:05:00,78.31,78.31,78.2,78.2,12800000.0
2008-03-20 20:06:00,78.22,78.244,78.212,78.244,12800000.0
2008-03-20 20:07:00,78.236,78.236,78.224,78.224,8000000.0
2008-03-20 20:08:00,78.204,78.204,78.186,78.188,13200000.0
2008-03-20 20:09:00,78.16,78.185,78.16,78.167,16000000.0
2008-03-20 20:10:00,78.158,78.165,78.154,78.157,17600000.0
2008-03-20 20:11:00,78.147,78.174,78.147,78.174,14400000.0
2008-03-20 20:12:00,78.172,78.18,78.167,78.17,14800000.0
2008-03-20 20:13:00,78.171,78.171,78.162,78.163,11200000.0
2008-03-20 20:14:00,78.161,78.161,78.154,78.161,11200000.0
2008-03-20 20:15:00,78.17,78.17,78.161,78.163,11200000.0
2008-03-20 20:16:00,78.167,78.181,78.166,78.181,12800000.0
2008-03-20 20:17:00,78.184,78.184,78.165,78.172,12800000.0
2008-03-20 20:18:00,78.167,78.168,78.159,78.166,12200000.0
2008-03-20 20:19:00,78.175,78.175,78.157,78.158,11200000.0
2008-03-20 20:20:00,78.147,78.154,78.147,78.151,11200000.0
2008-03-20 20:21:00,78.144,78.17,78.144,78.151,12800000.0
2008-03-20 20:22:00,78.14,78.154,78.14,78.154,11200000.0
2008-03-20 20:23:00,78.162,78.168,78.146,78.146,11200000.0
2008-03-20 20:24:00,78.165,78.166,78.155,78.158,16000000.0
2008-03-20 20:25:00,78.158,78.163,78.152,78.153,12800000.0
2008-03-20 20:26:00,78.156,78.242,78.156,78.242,11200000.0
2008-03-20 20:27:00,78.221,78.239,78.221,78.239,12800000.0
2008-03-20 20:28:00,78.244,78.248,78.214,78.222,17600000.0
2008-03-20 20:29:00,78.252,78.261,78.241,78.241,12800000.0
2008-03-20 20:30:00,78.232,78.252,78.223,78.252,14400000.0
2008-03-20 20:31:00,78.251,78.251,78.228,78.228,13800000.0
2008-03-20 20:32:00,78.214,78.214,78.2,78.2,16000000.0
2008-03-20 20:33:00,78.193,78.197,78.177,78.196,16000000.0
2008-03-20 20:34:00,78.219,78.232,78.203,78.232,16000000.0
2008-03-20 20:35:00,78.239,78.275,78.239,78.272,9600000.0
2008-03-20 20:36:00,78.284,78.291,78.279,78.291,11200000.0
2008-03-20 20:37:00,78.318,78.333,78.316,78.332,17600000.0
2008-03-20 20:38:00,78.348,78.362,78.348,78.357,12800000.0
2008-03-20 20:39:00,78.349,78.35,78.336,78.35,16000000.0
2008-03-20 20:40:00,78.365,78.367,78.359,78.362,13200000.0
2008-03-20 20:41:00,78.354,78.354,78.337,78.337,14400000.0
2008-03-20 20:42:00,78.345,78.348,78.341,78.347,12800000.0
2008-03-20 20:43:00,78.343,78.343,78.322,78.331,17000000.0
2008-03-20 20:44:00,78.335,78.335,78.328,78.328,11200000.0
2008-03-20 20:45:00,78.32,78.32,78.293,78.293,11200000.0
2008-03-20 20:46:00,78.309,78.313,78.307,78.307,12800000.0
2008-03-20 20:47:00,78.304,78.316,78.247,78.307,11200000.0
2008-03-20 20:48:00,78.315,78.338,78.315,78.338,12800000.0
2008-03-20 20:49:00,78.346,78.346,78.329,78.342,10600000.0
2008-03-20 20:50:00,78.345,78.345,78.336,78.336,12800000.0
2008-03-20 20:51:00,78.341,78.341,78.327,78.339,11200000.0
2008-03-20 20:52:00,78.36,78.36,78.351,78.351,11200000.0
2008-03-20 20:53:00,78.365,78.41,78.365,78.41,12800000.0
2008-03-20 20:54:00,78.425,78.439,78.415,78.439,11200000.0
2008-03-20 20:55:00,78.452,78.457,78.45,78.452,12800000.0
2008-03-20 20:56:00,78.449,78.466,78.449,78.465,12800000.0
2008-03-20 20:57:00,78.449,78.451,78.444,78.451,11200000.0
2008-03-20 20:58:00,78.459,78.506,78.458,78.487,18000000.0
2008-03-20 20:59:00,78.458,78.485,78.458,78.485,12800000.0
2008-03-20 21:00:00,78.475,78.484,78.463,78.476,12800000.0
2008-03-20 21:01:00,78.481,78.521,78.481,78.521,12800000.0
2008-03-20 21:02:00,78.524,78.536,78.52,78.525,11200000.0
2008-03-20 21:03:00,78.546,78.595,78.546,78.592,12800000.0
2008-03-20 21:04:00,78.611,78.625,78.607,78.625,11200000.0
2008-03-20 21:05:00,78.62,78.628,78.616,78.617,14400000.0
2008-03-20 21:06:00,78.591,78.591,78.569,78.578,17600000.0
2008-03-20 21:07:00,78.586,78.586,78.573,78.573,12800000.0
2008-03-20 21:08:00,78.563,78.567,78.553,78.553,12800000.0
2008-03-20 21:09:00,78.543,78.552,78.536,78.552,12800000.0
2008-03-20 21:10:00,78.556,78.562,78.531,78.544,12800000.0
2008-03-20 21:11:00,78.536,78.544,78.526,78.542,12800000.0
2008-03-20 21:12:00,78.546,78.546,78.535,78.54,12800000.0
2008-03-20 21:13:00,78.543,78.556,78.543,78.556,12800000.0
2008-03-20 21:14:00,78.565,78.565,78.549,78.561,17600000.0
2008-03-20 21:15:00,78.558,78.572,78.547,78.555,17600000.0
2008-03-20 21:16:00,78.561,78.598,78.558,78.585,12800000.0
2008-03-20 21:17:00,78.575,78.594,78.575,78.577,12800000.0
2008-03-20 21:18:00,78.575,78.59,78.574,78.59,12800000.0
2008-03-20 21:19:00,78.583,78.583,78.565,78.572,12800000.0
2008-03-20 21:20:00,78.577,78.599,78.577,78.597,12800000.0
2008-03-20 21:21:00,78.629,78.642,78.629,78.641,12200000.0
2008-03-20 21:22:00,78.642,78.661,78.642,78.66,12800000.0
2008-03-20 21:23:00,78.657,78.667,78.655,78.665,14400000.0
2008-03-20 21:24:00,78.663,78.663,78.651,78.657,12800000.0
2008-03-20 21:25:00,78.649,78.649,78.639,78.641,11200000.0
2008-03-20 21:26:00,78.655,78.665,78.65,78.66,17600000.0
2008-03-20 21:27:00,78.664,78.664,78.645,78.648,11200000.0
2008-03-20 21:28:00,78.636,78.642,78.618,78.633,12800000.0
2008-03-20 21:29:00,78.629,78.647,78.629,78.631,12800000.0
2008-03-20 21:30:00,78.63,78.642,78.623,78.641,11200000.0
2008-03-20 21:31:00,78.661,78.67,78.659,78.663,11200000.0
2008-03-20 21:32:00,78.662,78.682,78.66,78.682,11200000.0
2008-03-20 21:33:00,78.67,78.671,78.657,78.657,10600000.0
2008-03-20 21:34:00,78.652,78.652,78.639,78.639,11200000.0
2008-03-20 21:35:00,78.613,78.613,78.593,78.6,11200000.0
2008-03-20 21:36:00,78.598,78.612,78.594,78.612,17600000.0
2008-03-20 21:37:00,78.612,78.612,78.599,78.603,12200000.0
2008-03-20 21:38:00,78.605,78.613,78.605,78.605,13200000.0
2008-03-20 21:39:00,78.588,78.588,78.55,78.55,16000000.0
2008-03-20 21:40:00,78.542,78.542,78.525,78.525,16000000.0
2008-03-20 21:41:00,78.532,78.538,78.517,78.517,14400000.0
2008-03-20 21:42:00,78.508,78.517,78.508,78.512,9600000.0
2008-03-20 21:43:00,78.506,78.511,78.5,78.5,17600000.0
2008-03-20 21:44:00,78.469,78.491,78.466,78.473,17600000.0
2008-03-20 21:45:00,78.493,78.493,78.472,78.472,14400000.0
2008-03-20 21:46:00,78.478,78.488,78.462,78.488,12800000.0
2008-03-20 21:47:00,78.496,78.503,78.496,78.503,11200000.0
2008-03-20 21:48:00,78.543,78.543,78.528,78.532,17600000.0
2008-03-20 21:49:00,78.534,78.534,78.523,78.527,14400000.0
2008-03-20 21:50:00,78.531,78.539,78.531,78.539,11200000.0
2008-03-20 21:51:00,78.528,78.528,78.431,78.517,12800000.0
2008-03-20 21:52:00,78.519,78.524,78.512,78.512,11200000.0
2008-03-20 21:53:00,78.517,78.517,78.462,78.462,17600000.0
2008-03-20 21:54:00,78.464,78.467,78.452,78.467,14200000.0
2008-03-20 21:55:00,78.471,78.475,78.467,78.474,8000000.0
2008-03-20 21:56:00,78.475,78.478,78.468,78.478,12800000.0
2008-03-20 21:57:00,78.452,78.467,78.452,78.463,8000000.0
2008-03-20 21:58:00,78.423,78.433,78.407,78.433,8000000.0
2008-03-20 21:59:00,78.455,78.466,78.453,78.453,14400000.0
2008-03-20 22:00:00,78.493,78.51,78.493,78.501,12200000.0
2008-03-20 22:01:00,78.498,78.499,78.49,78.498,16000000.0
2008-03-20 22:02:00,78.504,78.511,78.503,78.508,12800000.0
2008-03-20 22:03:00,78.501,78.501,78.49,78.496,11200000.0
2008-03-20 22:04:00,78.502,78.533,78.451,78.451,11200000.0
2008-03-20 22:05:00,78.503,78.54,78.503,78.54,12800000.0
2008-03-20 22:06:00,78.534,78.54,78.528,78.528,17600000.0
2008-03-20 22:07:00,78.5,78.516,78.495,78.504,12800000.0
2008-03-20 22:08:00,78.532,78.533,78.523,78.53,11200000.0
2008-03-20 22:09:00,78.488,78.505,78.488,78.505,11200000.0
2008-03-20 22:10:00,78.502,78.504,78.493,78.502,17600000.0
2008-03-20 22:11:00,78.52,78.52,78.515,78.517,8000000.0
2008-03-20 22:12:00,78.518,78.524,78.51,78.524,11200000.0
2008-03-20 22:13:00,78.524,78.537,78.524,78.531,12800000.0
2008-03-20 22:14:00,78.526,78.526,78.502,78.502,16000000.0
2008-03-20 22:15:00,78.486,78.5,78.486,78.5,16000000.0
2008-03-20 22:16:00,78.498,78.507,78.496,78.507,12800000.0
2008-03-20 22:17:00,78.501,78.508,78.498,78.504,11600000.0
2008-03-20 22:18:00,78.496,78.5,78.485,78.485,12800000.0
2008-03-20 22:19:00,78.469,78.473,78.464,78.464,14400000.0
2008-03-20 22:20:00,78.454,78.455,78.444,78.451,11200000.0
2008-03-20 22:21:00,78.462,78.506,78.462,78.506,12800000.0
2008-03-20 22:22:00,78.507,78.508,78.504,78.506,11200000.0
2008-03-20 22:23:00,78.487,78.5,78.48,78.48,12800000.0
2008-03-20 22:24:00,78.496,78.504,78.492,78.492,12800000.0
2008-03-20 22:25:00,78.486,78.486,78.46,78.483,9600000.0
2008-03-20 22:26:00,78.5,78.521,78.498,78.521,11200000.0
2008-03-20 22:27:00,78.53,78.541,78.51,78.51,16000000.0
2008-03-20 22:28:00,78.514,78.528,78.513,78.524,17600000.0
2008-03-20 22:29:00,78.531,78.544,78.531,78.544,12800000.0
2008-03-20 22:30:00,78.548,78.555,78.544,78.553,12800000.0
2008-03-20 22:31:00,78.573,78.575,78.566,78.575,11200000.0
2008-03-20 22:32:00,78.576,78.585,78.572,78.572,12800000.0
2008-03-20 22:33:00,78.566,78.566,78.519,78.535,12800000.0
2008-03-20 22:34:00,78.547,78.587,78.547,78.587,12200000.0
2008-03-20 22:35:00,78.611,78.611,78.597,78.597,12200000.0
2008-03-20 22:36:00,78.588,78.594,78.582,78.582,12800000.0
2008-03-20 22:37:00,78.579,78.579,78.538,78.538,11200000.0
2008-03-20 22:38:00,78.546,78.547,78.532,78.536,16400000.0
2008-03-20 22:39:00,78.523,78.555,78.518,78.555,11200000.0
2008-03-20 22:40:00,78.554,78.555,78.523,78.523,16000000.0
2008-03-20 22:41:00,78.503,78.504,78.499,78.503,12800000.0
2008-03-20 22:42:00,78.511,78.521,78.509,78.509,11200000.0
2008-03-20 22:43:00,78.505,78.506,78.497,78.499,11200000.0
2008-03-20 22:44:00,78.502,78.504,78.477,78.497,15400000.0
2008-03-20 22:45:00,78.493,78.501,78.493,78.499,14400000.0
2008-03-20 22:46:00,78.512,78.536,78.512,78.536,12800000.0
2008-03-20 22:47:00,78.54,78.55,78.539,78.54,12800000.0
2008-03-20 22:48:00,78.545,78.558,78.542,78.543,12800000.0
2008-03-20 22:49:00,78.577,78.577,78.554,78.556,11200000.0
2008-03-20 22:50:00,78.586,78.631,78.584,78.631,12800000.0
2008-03-20 22:51:00,78.664,78.665,78.659,78.665,12800000.0
2008-03-20 22:52:00,78.663,78.677,78.655,78.677,14400000.0
2008-03-20 22:53:00,78.66,78.679,78.644,78.679,11200000.0
2008-03-20 22:54:00,78.685,78.692,78.682,78.689,11200000.0
2008-03-20 22:55:00,78.698,78.702,78.671,78.671,12800000.0
2008-03-20 22:56:00,78.654,78.685,78.654,78.659,12800000.0
2008-03-20 22:57:00,78.651,78.675,78.651,78.675,11200000.0
2008-03-20 22:58:00,78.685,78.691,78.668,78.691,14400000.0
2008-03-20 22:59:00,78.694,78.701,78.658,78.659,11200000.0
2008-03-20 23:00:00,78.662,78.715,78.662,78.705,12800000.0
2008-03-20 23:01:00,78.712,78.712,78.698,78.698,12800000.0
2008-03-20 23:02:00,78.696,78.696,78.665,78.665,12800000.0
2008-03-20 23:03:00,78.668,78.668,78.651,78.656,12800000.0
2008-03-20 23:04:00,78.662,78.662,78.655,78.656,11200000.0
2008-03-20 23:05:00,78.651,78.662,78.621,78.644,11200000.0
2008-03-20 23:06:00,78.635,78.644,78.625,78.625,17600000.0
2008-03-20 23:07:00,78.638,78.659,78.638,78.65,11600000.0
2008-03-20 23:08:00,78.641,78.646,78.638,78.638,11200000.0
2008-03-20 23:09:00,78.645,78.645,78.636,78.636,9600000.0
2008-03-20 23:10:00,78.64,78.642,78.627,78.627,11200000.0
2008-03-20 23:11:00,78.636,78.636,78.624,78.627,12800000.0
2008-03-20 23:12:00,78.628,78.634,78.622,78.625,14400000.0
2008-03-20 23:13:00,78.624,78.628,78.621,78.622,14400000.0
2008-03-20 23:14:00,78.63,78.636,78.629,78.636,17000000.0
2008-03-20 23:15:00,78.627,78.627,78.603,78.604,12800000.0
2008-03-20 23:16:00,78.623,78.623,78.601,78.601,12800000.0
2008-03-20 23:17:00,78.59,78.597,78.585,78.592,17600000.0
2008-03-20 23:18:00,78.584,78.584,78.554,78.563,11200000.0
2008-03-20 23:19:00,78.557,78.575,78.552,78.569,12800000.0
2008-03-20 23:20:00,78.571,78.573,78.555,78.566,12800000.0
2008-03-20 23:21:00,78.577,78.583,78.569,78.569,12800000.0
2008-03-20 23:22:00,78.573,78.586,78.573,78.585,12800000.0
2008-03-20 23:23:00,78.585,78.593,78.585,78.593,12800000.0
2008-03-20 23:24:00,78.602,78.603,78.595,78.596,12800000.0
2008-03-20 23:25:00,78.6,78.6,78.51,78.6,11200000.0
2008-03-20 23:26:00,78.578,78.594,78.57,78.586,16000000.0
2008-03-20 23:27:00,78.587,78.592,78.574,78.583,16000000.0
2008-03-20 23:28:00,78.577,78.59,78.564,78.59,12800000.0
2008-03-20 23:29:00,78.57,78.575,78.566,78.566,11200000.0
2008-03-20 23:30:00,78.578,78.589,78.577,78.588,12800000.0
2008-03-20 23:31:00,78.606,78.612,78.605,78.607,11600000.0
2008-03-20 23:32:00,78.597,78.607,78.593,78.603,17600000.0
2008-03-20 23:33:00,78.611,78.616,78.609,78.615,14400000.0
2008-03-20 23:34:00,78.607,78.617,78.606,78.606,14400000.0
2008-03-20 23:35:00,78.627,78.634,78.627,78.627,12800000.0
2008-03-20 23:36:00,78.632,78.641,78.632,78.641,12800000.0
2008-03-20 23:37:00,78.637,78.645,78.629,78.638,16000000.0
2008-03-20 23:38:00,78.634,78.643,78.633,78.643,11200000.0
2008-03-20 23:39:00,78.635,78.64,78.55,78.639,11200000.0
2008-03-20 23:40:00,78.648,78.664,78.635,78.664,12800000.0
2008-03-20 23:41:00,78.659,78.662,78.647,78.662,12800000.0
2008-03-20 23:42:00,78.662,78.666,78.653,78.664,14400000.0
2008-03-20 23:43:00,78.663,78.672,78.661,78.672,11200000.0
2008-03-20 23:44:00,78.665,78.666,78.655,78.655,12800000.0
2008-03-20 23:45:00,78.652,78.664,78.646,78.646,16000000.0
2008-03-20 23:46:00,78.655,78.66,78.649,78.653,11600000.0
2008-03-20 23:47:00,78.648,78.648,78.613,78.613,12800000.0
2008-03-20 23:48:00,78.617,78.637,78.614,78.614,12800000.0
2008-03-20 23:49:00,78.634,78.642,78.631,78.631,11200000.0
2008-03-20 23:50:00,78.632,78.632,78.61,78.611,11200000.0
2008-03-20 23:51:00,78.526,78.62,78.526,78.608,11200000.0
2008-03-20 23:52:00,78.518,78.529,78.507,78.507,14400000.0
2008-03-20 23:53:00,78.603,78.624,78.603,78.623,14400000.0
2008-03-20 23:54:00,78.632,78.639,78.632,78.638,11200000.0
2008-03-20 23:55:00,78.631,78.633,78.62,78.63,12800000.0
2008-03-20 23:56:00,78.635,78.644,78.635,78.636,12800000.0
2008-03-20 23:57:00,78.628,78.642,78.628,78.642,12800000.0
2008-03-20 23:58:00,78.644,78.644,78.633,78.638,11200000.0
2008-03-20 23:59:00,78.632,78.642,78.625,78.637,13800000.0
2008-03-21 00:00:00,78.64,78.644,78.63,78.64,12800000.0
2008-03-21 00:01:00,78.642,78.644,78.639,78.64,11200000.0
2008-03-21 00:02:00,78.625,78.633,78.624,78.626,12200000.0
2008-03-21 00:03:00,78.631,78.631,78.617,78.623,11200000.0
2008-03-21 00:04:00,78.617,78.617,78.6,78.612,14400000.0
2008-03-21 00:05:00,78.579,78.587,78.555,78.555,12800000.0
2008-03-21 00:06:00,78.544,78.544,78.53,78.541,11200000.0
2008-03-21 00:07:00,78.554,78.57,78.547,78.57,12800000.0
2008-03-21 00:08:00,78.56,78.57,78.557,78.557,12800000.0
2008-03-21 00:09:00,78.585,78.597,78.582,78.582,12800000.0
2008-03-21 00:10:00,78.575,78.575,78.563,78.563,12800000.0
2008-03-21 00:11:00,78.572,78.572,78.564,78.566,11200000.0
2008-03-21 00:12:00,78.567,78.579,78.564,78.579,11200000.0
2008-03-21 00:13:00,78.584,78.602,78.584,78.598,17600000.0
2008-03-21 00:14:00,78.607,78.607,78.591,78.592,11200000.0
2008-03-21 00:15:00,78.569,78.569,78.561,78.565,8000000.0
2008-03-21 00:16:00,78.577,78.578,78.564,78.564,11200000.0
2008-03-21 00:17:00,78.557,78.564,78.555,78.564,12800000.0
2008-03-21 00:18:00,78.587,78.595,78.587,78.593,11200000.0
2008-03-21 00:19:00,78.38,78.38,78.38,78.38,14400000.0
2008-03-21 00:20:00,78.585,78.593,78.53,78.585,14400000.0
2008-03-21 00:21:00,78.36,78.37,78.36,78.37,17000000.0
2008-03-21 00:22:00,78.564,78.591,78.564,78.582,17000000.0
2008-03-21 00:23:00,78.583,78.583,78.548,78.548,12800000.0
2008-03-21 00:24:00,78.53,78.535,78.523,78.532,17600000.0
2008-03-21 00:25:00,78.539,78.539,78.523,78.525,11200000.0
2008-03-21 00:26:00,78.543,78.55,78.54,78.54,11200000.0
2008-03-21 00:27:00,78.519,78.519,78.495,78.495,12800000.0
2008-03-21 00:28:00,78.486,78.492,78.476,78.476,12800000.0
2008-03-21 00:29:00,78.494,78.496,78.486,78.486,14400000.0
2008-03-21 00:30:00,78.504,78.507,78.492,78.492,12800000.0
2008-03-21 00:31:00,78.5,78.502,78.497,78.497,14400000.0
2008-03-21 00:32:00,78.5,78.505,78.497,78.5,14400000.0
2008-03-21 00:33:00,78.51,78.514,78.497,78.512,11200000.0
2008-03-21 00:34:00,78.504,78.52,78.504,78.52,17600000.0
2008-03-21 00:35:00,78.535,78.55,78.533,78.533,11200000.0
2008-03-21 00:36:00,78.539,78.539,78.521,78.521,12800000.0
2008-03-21 00:37:00,78.526,78.526,78.516,78.518,11200000.0
2008-03-21 00:38:00,78.543,78.543,78.533,78.543,14400000.0
2008-03-21 00:39:00,78.57,78.57,78.57,78.57,12200000.0
2008-03-21 00:40:00,78.523,78.524,78.511,78.514,12200000.0
2008-03-21 00:41:00,78.497,78.509,78.485,78.485,11200000.0
2008-03-21 00:42:00,78.481,78.484,78.466,78.479,11200000.0
2008-03-21 00:43:00,78.479,78.483,78.477,78.478,12800000.0
2008-03-21 00:44:00,78.472,78.472,78.454,78.454,18000000.0
2008-03-21 00:45:00,78.439,78.47,78.439,78.47,16000000.0
2008-03-21 00:46:00,78.478,78.484,78.467,78.467,16000000.0
2008-03-21 00:47:00,78.46,78.46,78.45,78.456,11200000.0
2008-03-21 00:48:00,78.448,78.448,78.423,78.423,11200000.0
2008-03-21 00:49:00,78.439,78.44,78.433,78.433,8000000.0
2008-03-21 00:50:00,78.44,78.45,78.439,78.441,11200000.0
2008-03-21 00:51:00,78.448,78.456,78.445,78.451,11200000.0
2008-03-21 00:52:00,78.429,78.441,78.427,78.436,14400000.0
2008-03-21 00:53:00,78.434,78.442,78.43,78.43,16000000.0
2008-03-21 00:54:00,78.433,78.435,78.417,78.427,16000000.0
2008-03-21 00:55:00,78.69,78.76,78.69,78.74,13800000.0
2008-03-21 00:56:00,78.433,78.433,78.421,78.424,13800000.0
2008-03-21 00:57:00,78.426,78.44,78.424,78.424,17600000.0
2008-03-21 00:58:00,78.419,78.44,78.417,78.44,11200000.0
2008-03-21 00:59:00,78.447,78.447,78.437,78.441,12800000.0
2008-03-21 01:00:00,78.46,78.46,78.452,78.458,9600000.0
2008-03-21 01:01:00,78.465,78.489,78.458,78.475,17600000.0
2008-03-21 01:02:00,78.467,78.467,78.441,78.467,11200000.0
2008-03-21 01:03:00,78.462,78.467,78.447,78.447,10600000.0
2008-03-21 01:04:00,78.453,78.453,78.435,78.435,11200000.0
2008-03-21 01:05:00,78.397,78.425,78.397,78.399,12800000.0
2008-03-21 01:06:00,78.425,78.431,78.406,78.409,11200000.0
2008-03-21 01:07:00,78.407,78.412,78.401,78.401,11200000.0
2008-03-21 01:08:00,78.415,78.428,78.405,78.428,11200000.0
2008-03-21 01:09:00,78.426,78.426,78.394,78.407,12800000.0
2008-03-21 01:10:00,78.406,78.412,78.398,78.398,17600000.0
2008-03-21 01:11:00,78.298,78.385,78.298,78.385,11200000.0
2008-03-21 01:12:00,78.4,78.414,78.4,78.414,12800000.0
2008-03-21 01:13:00,78.413,78.419,78.402,78.41,10600000.0
2008-03-21 01:14:00,78.409,78.425,78.409,78.425,11200000.0
2008-03-21 01:15:00,78.423,78.428,78.42,78.425,11200000.0
2008-03-21 01:16:00,78.415,78.42,78.413,78.413,11200000.0
2008-03-21 01:17:00,78.415,78.417,78.403,78.413,11200000.0
2008-03-21 01:18:00,78.402,78.402,78.382,78.382,11200000.0
2008-03-21 01:19:00,78.367,78.367,78.341,78.348,15400000.0
2008-03-21 01:20:00,78.34,78.342,78.33,78.331,16000000.0
2008-03-21 01:21:00,78.299,78.33,78.299,78.326,11200000.0
2008-03-21 01:22:00,78.321,78.344,78.321,78.344,12200000.0
2008-03-21 01:23:00,78.337,78.349,78.337,78.342,13200000.0
2008-03-21 01:24:00,78.35,78.357,78.35,78.356,12800000.0
2008-03-21 01:25:00,78.369,78.382,78.366,78.382,14400000.0
2008-03-21 01:26:00,78.393,78.398,78.386,78.397,10600000.0
2008-03-21 01:27:00,78.395,78.444,78.395,78.444,11200000.0
2008-03-21 01:28:00,78.464,78.488,78.461,78.488,17600000.0
2008-03-21 01:29:00,78.501,78.519,78.501,78.508,12800000.0
2008-03-21 01:30:00,78.493,78.493,78.44,78.447,11200000.0
2008-03-21 01:31:00,78.479,78.49,78.477,78.49,12800000.0
2008-03-21 01:32:00,78.496,78.51,78.495,78.51,11200000.0
2008-03-21 01:33:00,78.508,78.513,78.502,78.505,12800000.0
2008-03-21 01:34:00,78.491,78.511,78.491,78.509,17600000.0
2008-03-21 01:35:00,78.546,78.558,78.546,78.558,11200000.0
2008-03-21 01:36:00,78.57,78.576,78.562,78.567,12800000.0
2008-03-21 01:37:00,78.574,78.574,78.562,78.565,14400000.0
2008-03-21 01:38:00,78.541,78.552,78.541,78.543,17600000.0
2008-03-21 01:39:00,78.561,78.561,78.465,78.551,12800000.0
2008-03-21 01:40:00,78.561,78.561,78.541,78.541,12200000.0
2008-03-21 01:41:00,78.56,78.56,78.546,78.546,12800000.0
2008-03-21 01:42:00,78.523,78.523,78.517,78.52,10600000.0
2008-03-21 01:43:00,78.551,78.567,78.551,78.567,11200000.0
2008-03-21 01:44:00,78.542,78.542,78.521,78.521,11200000.0
2008-03-21 01:45:00,78.528,78.528,78.515,78.515,10600000.0
2008-03-21 01:46:00,78.512,78.516,78.504,78.504,11200000.0
2008-03-21 01:47:00,78.51,78.518,78.498,78.509,17600000.0
2008-03-21 01:48:00,78.512,78.512,78.49,78.508,12800000.0
2008-03-21 01:49:00,78.512,78.515,78.507,78.509,16400000.0
2008-03-21 01:50:00,78.509,78.516,78.501,78.516,16000000.0
2008-03-21 01:51:00,78.524,78.542,78.513,78.541,17000000.0
2008-03-21 01:52:00,78.555,78.597,78.555,78.597,12800000.0
2008-03-21 01:53:00,78.589,78.596,78.578,78.596,14400000.0
2008-03-21 01:54:00,78.614,78.672,78.614,78.672,12800000.0
2008-03-21 01:55:00,78.7,78.726,78.7,78.722,11200000.0
2008-03-21 01:56:00,78.711,78.714,78.702,78.702,15400000.0
2008-03-21 01:57:00,78.688,78.69,78.672,78.674,11200000.0
2008-03-21 01:58:00,78.668,78.668,78.647,78.647,17600000.0
2008-03-21 01:59:00,78.661,78.683,78.661,78.683,12800000.0
2008-03-21 02:00:00,78.699,78.706,78.694,78.704,16000000.0
2008-03-21 02:01:00,78.736,78.771,78.736,78.759,11200000.0
2008-03-21 02:02:00,78.733,78.733,78.708,78.708,19200000.0
2008-03-21 02:03:00,78.672,78.674,78.668,78.674,12800000.0
2008-03-21 02:04:00,78.679,78.679,78.67,78.676,14400000.0
2008-03-21 02:05:00,78.672,78.678,78.669,78.671,12800000.0
2008-03-21 02:06:00,78.668,78.668,78.639,78.639,8000000.0
2008-03-21 02:07:00,78.646,78.646,78.64,78.642,20800000.0
2008-03-21 02:08:00,78.643,78.643,78.628,78.633,17600000.0
2008-03-21 02:09:00,78.631,78.643,78.631,78.643,14400000.0
2008-03-21 02:10:00,78.645,78.651,78.64,78.64,12800000.0
2008-03-21 02:11:00,78.642,78.642,78.62,78.634,12800000.0
2008-03-21 02:12:00,78.633,78.662,78.618,78.662,12800000.0
2008-03-21 02:13:00,78.664,78.675,78.657,78.657,16000000.0
2008-03-21 02:14:00,78.68,78.68,78.676,78.676,13200000.0
2008-03-21 02:15:00,78.67,78.678,78.669,78.678,12800000.0
2008-03-21 02:16:00,78.694,78.715,78.694,78.708,17600000.0
2008-03-21 02:17:00,78.704,78.72,78.704,78.715,11200000.0
2008-03-21 02:18:00,78.739,78.775,78.739,78.775,12200000.0
2008-03-21 02:19:00,78.792,78.823,78.788,78.823,10600000.0
2008-03-21 02:20:00,78.823,78.826,78.82,78.82,14400000.0
2008-03-21 02:21:00,78.829,78.85,78.823,78.85,17000000.0
2008-03-21 02:22:00,78.852,78.852,78.835,78.851,12800000.0
2008-03-21 02:23:00,78.825,78.825,78.807,78.815,11200000.0
2008-03-21 02:24:00,78.826,78.858,78.826,78.857,11200000.0
2008-03-21 02:25:00,78.844,78.855,78.838,78.838,24000000.0
2008-03-21 02:26:00,78.824,78.824,78.81,78.81,11200000.0
2008-03-21 02:27:00,78.816,78.816,78.798,78.801,13200000.0
2008-03-21 02:28:00,78.795,78.804,78.787,78.798,11200000.0
2008-03-21 02:29:00,78.802,78.807,78.797,78.807,11200000.0
2008-03-21 02:30:00,78.808,78.816,78.808,78.808,16000000.0
2008-03-21 02:31:00,78.8,78.8,78.792,78.799,14400000.0
2008-03-21 02:32:00,78.794,78.798,78.789,78.797,16000000.0
2008-03-21 02:33:00,78.791,78.794,78.772,78.772,11600000.0
2008-03-21 02:34:00,78.768,78.796,78.768,78.796,11200000.0
2008-03-21 02:35:00,78.805,78.812,78.803,78.805,12800000.0
2008-03-21 02:36:00,78.798,78.803,78.787,78.792,16000000.0
2008-03-21 02:37:00,78.779,78.779,78.751,78.751,12800000.0
2008-03-21 02:38:00,78.713,78.713,78.685,78.685,11200000.0
2008-03-21 02:39:00,78.687,78.687,78.676,78.678,11200000.0
2008-03-21 02:40:00,78.695,78.695,78.674,78.684,10600000.0
2008-03-21 02:41:00,78.686,78.693,78.676,78.681,12600000.0
2008-03-21 02:42:00,78.677,78.677,78.645,78.645,13600000.0
2008-03-21 02:43:00,78.647,78.651,78.644,78.644,26400000.0
2008-03-21 02:44:00,78.651,78.67,78.651,78.67,17600000.0
2008-03-21 02:45:00,78.673,78.68,78.67,78.68,16000000.0
2008-03-21 02:46:00,78.677,78.679,78.668,78.669,17600000.0
2008-03-21 02:47:00,78.658,78.696,78.658,78.696,16000000.0
2008-03-21 02:48:00,78.724,78.725,78.714,78.725,11600000.0
2008-03-21 02:49:00,78.706,78.706,78.697,78.701,16000000.0
2008-03-21 02:50:00,78.698,78.698,78.687,78.687,16000000.0
2008-03-21 02:51:00,78.678,78.683,78.674,78.681,16000000.0
2008-03-21 02:52:00,78.678,78.687,78.678,78.686,11200000.0
2008-03-21 02:53:00,78.687,78.698,78.632,78.693,12800000.0
2008-03-21 02:54:00,78.687,78.7,78.684,78.684,12800000.0
2008-03-21 02:55:00,78.658,78.667,78.658,78.663,12800000.0
2008-03-21 02:56:00,78.654,78.669,78.653,78.669,22400000.0
2008-03-21 02:57:00,78.682,78.685,78.68,78.681,10600000.0
2008-03-21 02:58:00,78.687,78.687,78.673,78.681,18000000.0
2008-03-21 02:59:00,78.671,78.681,78.664,78.664,16000000.0
2008-03-21 03:00:00,78.648,78.648,78.625,78.625,11600000.0
2008-03-21 03:01:00,78.633,78.633,78.622,78.628,12800000.0
2008-03-21 03:02:00,78.647,78.657,78.642,78.654,12800000.0
2008-03-21 03:03:00,78.639,78.648,78.639,78.641,12800000.0
2008-03-21 03:04:00,78.642,78.666,78.642,78.66,28800000.0
2008-03-21 03:05:00,78.689,78.696,78.681,78.691,17600000.0
2008-03-21 03:06:00,78.692,78.693,78.669,78.669,17600000.0
2008-03-21 03:07:00,78.66,78.669,78.66,78.661,11200000.0
2008-03-21 03:08:00,78.646,78.654,78.64,78.649,18000000.0
2008-03-21 03:09:00,78.655,78.673,78.655,78.671,14400000.0
2008-03-21 03:10:00,78.662,78.678,78.662,78.678,16000000.0
2008-03-21 03:11:00,78.684,78.699,78.684,78.699,12800000.0
2008-03-21 03:12:00,78.704,78.713,78.699,78.71,12800000.0
2008-03-21 03:13:00,78.717,78.72,78.711,78.719,14400000.0
2008-03-21 03:14:00,78.709,78.709,78.687,78.693,11200000.0
2008-03-21 03:15:00,78.689,78.692,78.671,78.685,17600000.0
2008-03-21 03:16:00,78.674,78.675,78.661,78.661,11200000.0
2008-03-21 03:17:00,78.663,78.663,78.61,78.61,12800000.0
2008-03-21 03:18:00,78.617,78.645,78.617,78.645,12800000.0
2008-03-21 03:19:00,78.657,78.657,78.596,78.596,16000000.0
2008-03-21 03:20:00,78.597,78.607,78.597,78.607,9600000.0
2008-03-21 03:21:00,78.59,78.59,78.564,78.564,11200000.0
2008-03-21 03:22:00,78.561,78.6,78.561,78.6,12800000.0
2008-03-21 03:23:00,78.6,78.613,78.6,78.606,17600000.0
2008-03-21 03:24:00,78.593,78.603,78.592,78.603,11200000.0
2008-03-21 03:25:00,78.592,78.597,78.582,78.597,19200000.0
2008-03-21 03:26:00,78.595,78.617,78.592,78.614,12800000.0
2008-03-21 03:27:00,78.61,78.61,78.594,78.604,12800000.0
2008-03-21 03:28:00,78.613,78.613,78.604,78.607,11200000.0
2008-03-21 03:29:00,78.619,78.63,78.61,78.61,11200000.0
2008-03-21 03:30:00,78.621,78.633,78.619,78.623,12800000.0
2008-03-21 03:31:00,78.607,78.614,78.607,78.614,31800000.0
2008-03-21 03:32:00,78.62,78.62,78.609,78.609,17600000.0
2008-03-21 03:33:00,78.609,78.609,78.591,78.593,12800000.0
2008-03-21 03:34:00,78.611,78.611,78.592,78.593,12800000.0
2008-03-21 03:35:00,78.598,78.601,78.587,78.598,14400000.0
2008-03-21 03:36:00,78.587,78.587,78.579,78.579,11200000.0
2008-03-21 03:37:00,78.565,78.584,78.565,78.565,17600000.0
2008-03-21 03:38:00,78.552,78.567,78.539,78.539,12800000.0
2008-03-21 03:39:00,78.511,78.534,78.507,78.516,17600000.0
2008-03-21 03:40:00,78.52,78.532,78.512,78.519,12800000.0
2008-03-21 03:41:00,78.536,78.544,78.533,78.541,12800000.0
2008-03-21 03:42:00,78.533,78.558,78.533,78.54,17600000.0
2008-03-21 03:43:00,78.532,78.535,78.525,78.528,15200000.0
2008-03-21 03:44:00,78.518,78.524,78.515,78.524,28800000.0
2008-03-21 03:45:00,78.522,78.538,78.522,78.534,14400000.0
2008-03-21 03:46:00,78.546,78.558,78.546,78.558,12800000.0
2008-03-21 03:47:00,78.528,78.528,78.499,78.499,12800000.0
2008-03-21 03:48:00,78.497,78.504,78.488,78.492,16000000.0
2008-03-21 03:49:00,78.486,78.49,78.477,78.49,12800000.0
2008-03-21 03:50:00,78.483,78.487,78.463,78.463,12800000.0
2008-03-21 03:51:00,78.461,78.479,78.46,78.473,12800000.0
2008-03-21 03:52:00,78.488,78.502,78.488,78.502,12800000.0
2008-03-21 03:53:00,78.504,78.51,78.5,78.509,11200000.0
2008-03-21 03:54:00,78.515,78.578,78.515,78.578,11200000.0
2008-03-21 03:55:00,78.586,78.59,78.571,78.571,11200000.0
2008-03-21 03:56:00,78.58,78.612,78.58,78.612,12200000.0
2008-03-21 03:57:00,78.592,78.592,78.547,78.578,10600000.0
2008-03-21 03:58:00,78.585,78.593,78.583,78.591,12800000.0
2008-03-21 03:59:00,78.596,78.609,78.591,78.605,17600000.0
2008-03-21 04:00:00,78.615,78.615,78.59,78.605,10000000.0
2008-03-21 04:01:00,78.595,78.601,78.58,78.601,11200000.0
2008-03-21 04:02:00,78.594,78.605,78.587,78.605,12800000.0
2008-03-21 04:03:00,78.506,78.601,78.506,78.593,11200000.0
2008-03-21 04:04:00,78.593,78.599,78.581,78.581,9600000.0
2008-03-21 04:05:00,78.619,78.619,78.58,78.593,14400000.0
2008-03-21 04:06:00,78.597,78.649,78.597,78.647,9600000.0
2008-03-21 04:07:00,78.642,78.642,78.592,78.6,12800000.0
2008-03-21 04:08:00,78.601,78.642,78.598,78.642,12800000.0
2008-03-21 04:09:00,78.66,78.67,78.659,78.67,11200000.0
2008-03-21 04:10:00,78.671,78.671,78.657,78.664,16000000.0
2008-03-21 04:11:00,78.66,78.676,78.66,78.671,8000000.0
2008-03-21 04:12:00,78.665,78.684,78.665,78.684,12800000.0
2008-03-21 04:13:00,78.693,78.695,78.685,78.689,17600000.0
2008-03-21 04:14:00,78.669,78.681,78.664,78.673,11200000.0
2008-03-21 04:15:00,78.695,78.702,78.694,78.702,16000000.0
2008-03-21 04:16:00,78.702,78.702,78.688,78.696,14400000.0
2008-03-21 04:17:00,78.698,78.703,78.694,78.699,17600000.0
2008-03-21 04:18:00,78.697,78.701,78.693,78.701,12800000.0
2008-03-21 04:19:00,78.691,78.695,78.68,78.69,35200000.0
2008-03-21 04:20:00,78.705,78.754,78.705,78.754,8000000.0
2008-03-21 04:21:00,78.757,78.757,78.739,78.739,11200000.0
2008-03-21 04:22:00,78.738,78.749,78.736,78.749,12800000.0
2008-03-21 04:23:00,78.745,78.755,78.744,78.748,12800000.0
2008-03-21 04:24:00,78.752,78.758,78.748,78.756,16000000.0
2008-03-21 04:25:00,78.756,78.764,78.741,78.76,16000000.0
2008-03-21 04:26:00,78.74,78.763,78.74,78.763,12800000.0
2008-03-21 04:27:00,78.768,78.768,78.735,78.735,17600000.0
2008-03-21 04:28:00,78.754,78.77,78.754,78.766,12800000.0
2008-03-21 04:29:00,78.759,78.764,78.741,78.741,16000000.0
2008-03-21 04:30:00,78.736,78.736,78.723,78.736,10000000.0
2008-03-21 04:31:00,78.74,78.74,78.726,78.726,12800000.0
2008-03-21 04:32:00,78.744,78.744,78.737,78.74,17600000.0
2008-03-21 04:33:00,78.742,78.744,78.737,78.742,12800000.0
2008-03-21 04:34:00,78.735,78.735,78.726,78.728,14400000.0
2008-03-21 04:35:00,78.731,78.734,78.726,78.728,11200000.0
2008-03-21 04:36:00,78.738,78.739,78.737,78.737,11200000.0
2008-03-21 04:37:00,78.737,78.742,78.735,78.741,12800000.0
2008-03-21 04:38:00,78.739,78.75,78.736,78.736,16000000.0
2008-03-21 04:39:00,78.758,78.758,78.739,78.739,14400000.0
2008-03-21 04:40:00,78.718,78.753,78.718,78.746,12800000.0
2008-03-21 04:41:00,78.746,78.746,78.686,78.686,11200000.0
2008-03-21 04:42:00,78.684,78.699,78.684,78.699,11200000.0
2008-03-21 04:43:00,78.708,78.713,78.7,78.709,17600000.0
2008-03-21 04:44:00,78.697,78.699,78.69,78.693,17000000.0
2008-03-21 04:45:00,78.686,78.695,78.661,78.674,11200000.0
2008-03-21 04:46:00,78.688,78.7,78.688,78.7,12800000.0
2008-03-21 04:47:00,78.706,78.706,78.671,78.69,16000000.0
2008-03-21 04:48:00,78.723,78.739,78.722,78.739,11200000.0
2008-03-21 04:49:00,78.737,78.738,78.732,78.735,12800000.0
2008-03-21 04:50:00,78.726,78.737,78.724,78.733,17600000.0
2008-03-21 04:51:00,78.738,78.738,78.732,78.733,16000000.0
2008-03-21 04:52:00,78.733,78.739,78.733,78.734,11600000.0
2008-03-21 04:53:00,78.696,78.706,78.69,78.69,12800000.0
2008-03-21 04:54:00,78.721,78.725,78.715,78.715,33600000.0
2008-03-21 04:55:00,78.726,78.729,78.722,78.727,11200000.0
2008-03-21 04:56:00,78.734,78.738,78.726,78.732,16000000.0
2008-03-21 04:57:00,78.722,78.732,78.717,78.717,17600000.0
2008-03-21 04:58:00,78.714,78.728,78.714,78.728,13800000.0
2008-03-21 04:59:00,78.727,78.736,78.72,78.736,17600000.0
2008-03-21 05:00:00,78.701,78.717,78.701,78.717,17600000.0
2008-03-21 05:01:00,78.82,78.85,78.82,78.84,17600000.0
2008-03-21 05:02:00,78.732,78.737,78.729,78.736,17600000.0
2008-03-21 05:03:00,78.737,78.737,78.726,78.727,17600000.0
2008-03-21 05:04:00,78.715,78.715,78.692,78.711,12800000.0
2008-03-21 05:05:00,78.729,78.729,78.713,78.713,12800000.0
2008-03-21 05:06:00,78.699,78.707,78.689,78.701,11200000.0
2008-03-21 05:07:00,78.711,78.711,78.699,78.699,10600000.0
2008-03-21 05:08:00,78.655,78.667,78.655,78.661,11200000.0
2008-03-21 05:09:00,78.704,78.704,78.693,78.693,11200000.0
2008-03-21 05:10:00,78.626,78.661,78.626,78.652,12800000.0
2008-03-21 05:11:00,78.686,78.691,78.683,78.691,11200000.0
2008-03-21 05:12:00,78.697,78.704,78.692,78.692,17600000.0
2008-03-21 05:13:00,78.694,78.697,78.686,78.697,11200000.0
2008-03-21 05:14:00,78.689,78.696,78.685,78.685,16000000.0
2008-03-21 05:15:00,78.692,78.708,78.692,78.708,12800000.0
2008-03-21 05:16:00,78.713,78.733,78.708,78.729,16000000.0
2008-03-21 05:17:00,78.736,78.745,78.734,78.735,17600000.0
2008-03-21 05:18:00,78.723,78.723,78.695,78.713,11200000.0
2008-03-21 05:19:00,78.741,78.742,78.731,78.742,17600000.0
2008-03-21 05:20:00,78.742,78.742,78.736,78.738,12800000.0
2008-03-21 05:21:00,78.752,78.752,78.74,78.746,15800000.0
2008-03-21 05:22:00,78.729,78.729,78.717,78.72,25600000.0
2008-03-21 05:23:00,78.732,78.741,78.722,78.741,17600000.0
2008-03-21 05:24:00,78.733,78.737,78.721,78.726,12800000.0
2008-03-21 05:25:00,78.743,78.747,78.733,78.747,12800000.0
2008-03-21 05:26:00,78.745,78.752,78.738,78.752,11200000.0
2008-03-21 05:27:00,78.75,78.765,78.75,78.765,12800000.0
2008-03-21 05:28:00,78.753,78.764,78.753,78.764,11200000.0
2008-03-21 05:29:00,78.77,78.779,78.77,78.773,17600000.0
2008-03-21 05:30:00,78.784,78.805,78.784,78.8,16000000.0
2008-03-21 05:31:00,78.791,78.808,78.791,78.794,11200000.0
2008-03-21 05:32:00,78.829,78.842,78.829,78.835,12800000.0
2008-03-21 05:33:00,78.838,78.841,78.829,78.831,11200000.0
2008-03-21 05:34:00,78.818,78.827,78.818,78.827,16000000.0
2008-03-21 05:35:00,78.828,78.837,78.828,78.835,11200000.0
2008-03-21 05:36:00,78.84,78.846,78.838,78.845,12800000.0
2008-03-21 05:37:00,78.847,78.85,78.843,78.843,12800000.0
2008-03-21 05:38:00,78.837,78.849,78.834,78.849,9600000.0
2008-03-21 05:39:00,78.844,78.844,78.829,78.834,13200000.0
2008-03-21 05:40:00,78.852,78.871,78.852,78.871,11200000.0
2008-03-21 05:41:00,78.871,78.871,78.844,78.844,11200000.0
2008-03-21 05:42:00,78.822,78.853,78.821,78.853,11200000.0
2008-03-21 05:43:00,78.86,78.863,78.857,78.857,17600000.0
2008-03-21 05:44:00,78.833,78.86,78.833,78.86,14400000.0
2008-03-21 05:45:00,78.851,78.851,78.832,78.832,12800000.0
2008-03-21 05:46:00,78.823,78.826,78.81,78.825,12800000.0
2008-03-21 05:47:00,78.827,78.827,78.803,78.803,12200000.0
2008-03-21 05:48:00,78.786,78.811,78.768,78.783,11200000.0
2008-03-21 05:49:00,78.79,78.794,78.788,78.791,12800000.0
2008-03-21 05:50:00,78.786,78.796,78.77,78.771,12800000.0
2008-03-21 05:51:00,78.788,78.792,78.772,78.788,16000000.0
2008-03-21 05:52:00,78.777,78.777,78.771,78.771,16000000.0
2008-03-21 05:53:00,78.779,78.783,78.766,78.766,12800000.0
2008-03-21 05:54:00,78.781,78.833,78.781,78.833,11200000.0
2008-03-21 05:55:00,78.8,78.803,78.797,78.802,16000000.0
2008-03-21 05:56:00,78.828,78.833,78.828,78.833,17600000.0
2008-03-21 05:57:00,78.84,78.84,78.834,78.835,11200000.0
2008-03-21 05:58:00,78.793,78.804,78.776,78.776,11200000.0
2008-03-21 05:59:00,78.831,78.834,78.823,78.826,17600000.0
2008-03-21 06:00:00,78.823,78.844,78.823,78.844,12800000.0
2008-03-21 06:01:00,78.864,78.872,78.851,78.851,8000000.0
2008-03-21 06:02:00,78.84,78.857,78.84,78.848,17600000.0
2008-03-21 06:03:00,78.839,78.842,78.83,78.842,12800000.0
2008-03-21 06:04:00,78.838,78.849,78.833,78.841,12200000.0
2008-03-21 06:05:00,78.852,78.856,78.849,78.853,11200000.0
2008-03-21 06:06:00,78.839,78.839,78.798,78.799,11200000.0
2008-03-21 06:07:00,78.792,78.797,78.791,78.793,11200000.0
2008-03-21 06:08:00,78.791,78.833,78.791,78.833,17600000.0
2008-03-21 06:09:00,78.838,78.838,78.811,78.811,12800000.0
2008-03-21 06:10:00,78.803,78.815,78.803,78.808,11200000.0
2008-03-21 06:11:00,78.832,78.832,78.817,78.817,35200000.0
2008-03-21 06:12:00,78.82,78.82,78.809,78.815,11200000.0
2008-03-21 06:13:00,78.819,78.819,78.81,78.812,14400000.0
2008-03-21 06:14:00,78.818,78.828,78.812,78.82,17600000.0
2008-03-21 06:15:00,78.817,78.827,78.817,78.822,12800000.0
2008-03-21 06:16:00,78.813,78.823,78.804,78.823,13800000.0
2008-03-21 06:17:00,78.828,78.833,78.809,78.827,14400000.0
2008-03-21 06:18:00,78.81,78.823,78.734,78.822,11200000.0
2008-03-21 06:19:00,78.834,78.836,78.826,78.83,11200000.0
2008-03-21 06:20:00,78.821,78.83,78.819,78.823,12800000.0
2008-03-21 06:21:00,78.728,78.82,78.728,78.82,12800000.0
2008-03-21 06:22:00,78.832,78.836,78.817,78.817,16000000.0
2008-03-21 06:23:00,78.823,78.831,78.818,78.821,11200000.0
2008-03-21 06:24:00,78.781,78.788,78.781,78.787,14400000.0
2008-03-21 06:25:00,78.786,78.8,78.785,78.792,17600000.0
2008-03-21 06:26:00,78.813,78.817,78.801,78.808,11200000.0
2008-03-21 06:27:00,78.811,78.82,78.81,78.82,14400000.0
2008-03-21 06:28:00,78.822,78.831,78.822,78.823,16000000.0
2008-03-21 06:29:00,78.821,78.829,78.816,78.829,12800000.0
2008-03-21 06:30:00,78.828,78.836,78.828,78.831,27200000.0
2008-03-21 06:31:00,78.808,78.822,78.805,78.81,11200000.0
2008-03-21 06:32:00,78.828,78.828,78.82,78.823,22400000.0
2008-03-21 06:33:00,78.827,78.827,78.797,78.804,24000000.0
2008-03-21 06:34:00,78.806,78.819,78.792,78.809,17000000.0
2008-03-21 06:35:00,78.801,78.814,78.801,78.814,11200000.0
2008-03-21 06:36:00,78.831,78.845,78.827,78.845,13200000.0
2008-03-21 06:37:00,78.842,78.848,78.839,78.844,12800000.0
2008-03-21 06:38:00,78.853,78.856,78.843,78.852,17600000.0
2008-03-21 06:39:00,78.829,78.854,78.824,78.826,14400000.0
2008-03-21 06:40:00,78.865,78.877,78.853,78.853,11200000.0
2008-03-21 06:41:00,78.865,78.866,78.861,78.866,8000000.0
2008-03-21 06:42:00,78.867,78.892,78.867,78.892,14400000.0
2008-03-21 06:43:00,78.889,78.893,78.883,78.883,19200000.0
2008-03-21 06:44:00,78.879,78.879,78.861,78.861,11200000.0
2008-03-21 06:45:00,78.864,78.871,78.858,78.871,12800000.0
2008-03-21 06:46:00,78.868,78.872,78.861,78.861,16000000.0
2008-03-21 06:47:00,78.868,78.872,78.867,78.87,12800000.0
2008-03-21 06:48:00,78.876,78.876,78.849,78.861,12800000.0
2008-03-21 06:49:00,78.859,78.881,78.856,78.879,12800000.0
2008-03-21 06:50:00,78.874,78.881,78.863,78.881,14400000.0
2008-03-21 06:51:00,78.88,78.88,78.851,78.877,16000000.0
2008-03-21 06:52:00,78.871,78.88,78.862,78.88,14400000.0
2008-03-21 06:53:00,78.865,78.885,78.834,78.834,12800000.0
2008-03-21 06:54:00,78.868,78.88,78.851,78.864,13200000.0
2008-03-21 06:55:00,78.875,78.881,78.871,78.875,15400000.0
2008-03-21 06:56:00,78.875,78.882,78.872,78.876,12800000.0
2008-03-21 06:57:00,78.878,78.88,78.873,78.88,16000000.0
2008-03-21 06:58:00,78.879,78.887,78.874,78.878,11200000.0
2008-03-21 06:59:00,78.88,78.88,78.869,78.874,17600000.0
2008-03-21 07:00:00,78.877,78.877,78.872,78.875,11200000.0
2008-03-21 07:01:00,78.869,78.883,78.864,78.883,15800000.0
2008-03-21 07:02:00,78.884,78.896,78.884,78.892,12800000.0
2008-03-21 07:03:00,78.907,78.913,78.903,78.905,12800000.0
2008-03-21 07:04:00,78.909,78.909,78.889,78.905,11200000.0
2008-03-21 07:05:00,78.909,78.911,78.896,78.896,12800000.0
2008-03-21 07:06:00,78.912,78.912,78.905,78.908,16000000.0
2008-03-21 07:07:00,78.903,78.911,78.902,78.908,11200000.0
2008-03-21 07:08:00,78.909,78.91,78.896,78.901,28800000.0
2008-03-21 07:09:00,78.902,78.903,78.891,78.896,10000000.0
2008-03-21 07:10:00,78.892,78.897,78.892,78.893,11200000.0
2008-03-21 07:11:00,78.891,78.896,78.889,78.896,17600000.0
2008-03-21 07:12:00,78.87,78.883,78.852,78.875,16000000.0
2008-03-21 07:13:00,78.884,78.892,78.884,78.887,14400000.0
2008-03-21 07:14:00,78.896,78.903,78.894,78.903,12800000.0
2008-03-21 07:15:00,78.889,78.897,78.873,78.897,10600000.0
2008-03-21 07:16:00,78.917,78.922,78.914,78.917,14400000.0
2008-03-21 07:17:00,78.913,78.921,78.911,78.919,11200000.0
2008-03-21 07:18:00,78.917,78.924,78.915,78.923,14400000.0
2008-03-21 07:19:00,78.928,78.932,78.919,78.919,11200000.0
2008-03-21 07:20:00,78.939,78.941,78.933,78.934,14400000.0
2008-03-21 07:21:00,78.935,78.938,78.928,78.935,12800000.0
2008-03-21 07:22:00,78.935,78.935,78.917,78.917,7400000.0
2008-03-21 07:23:00,78.908,78.913,78.896,78.913,16000000.0
2008-03-21 07:24:00,78.918,78.92,78.914,78.92,11200000.0
2008-03-21 07:25:00,78.932,78.937,78.929,78.933,11200000.0
2008-03-21 07:26:00,78.955,78.956,78.945,78.948,12800000.0
2008-03-21 07:27:00,78.944,78.96,78.942,78.96,11600000.0
2008-03-21 07:28:00,78.947,78.947,78.936,78.945,8000000.0
2008-03-21 07:29:00,78.95,78.952,78.941,78.943,27200000.0
2008-03-21 07:30:00,78.938,78.951,78.937,78.937,12800000.0
2008-03-21 07:31:00,78.957,78.961,78.949,78.961,11200000.0
2008-03-21 07:32:00,78.95,78.963,78.95,78.959,12800000.0
2008-03-21 07:33:00,78.96,78.966,78.957,78.96,16000000.0
2008-03-21 07:34:00,78.965,78.965,78.951,78.951,11200000.0
2008-03-21 07:35:00,78.966,78.966,78.959,78.959,16000000.0
2008-03-21 07:36:00,78.955,78.96,78.945,78.945,12800000.0
2008-03-21 07:37:00,78.937,78.944,78.93,78.93,14800000.0
2008-03-21 07:38:00,78.933,78.936,78.924,78.929,16000000.0
2008-03-21 07:39:00,78.925,78.925,78.915,78.915,19200000.0
2008-03-21 07:40:00,78.925,78.925,78.908,78.908,11200000.0
2008-03-21 07:41:00,78.912,78.917,78.891,78.891,32000000.0
2008-03-21 07:42:00,78.921,78.921,78.902,78.918,33600000.0
2008-03-21 07:43:00,78.931,78.931,78.922,78.924,28800000.0
2008-03-21 07:44:00,78.93,78.932,78.919,78.919,17600000.0
2008-03-21 07:45:00,78.926,78.939,78.876,78.938,13800000.0
2008-03-21 07:46:00,78.931,78.936,78.927,78.929,27200000.0
2008-03-21 07:47:00,78.905,78.917,78.903,78.911,11200000.0
2008-03-21 07:48:00,78.939,78.952,78.939,78.948,11200000.0
2008-03-21 07:49:00,78.932,78.936,78.925,78.936,16000000.0
2008-03-21 07:50:00,78.913,78.935,78.913,78.935,11200000.0
2008-03-21 07:51:00,78.953,78.975,78.945,78.975,38400000.0
2008-03-21 07:52:00,78.989,79.005,78.985,79.002,17600000.0
2008-03-21 07:53:00,79.017,79.029,79.017,79.029,11200000.0
2008-03-21 07:54:00,79.032,79.035,79.019,79.035,12800000.0
2008-03-21 07:55:00,79.029,79.034,79.025,79.025,29800000.0
2008-03-21 07:56:00,79.021,79.021,79.009,79.018,16000000.0
2008-03-21 07:57:00,78.994,79.012,78.988,79.002,17600000.0
2008-03-21 07:58:00,79.007,79.007,78.972,78.972,11200000.0
2008-03-21 07:59:00,78.974,78.984,78.972,78.984,17600000.0
2008-03-21 08:00:00,78.997,78.997,78.983,78.983,12800000.0
2008-03-21 08:01:00,78.983,78.987,78.981,78.981,11200000.0
2008-03-21 08:02:00,78.971,78.973,78.95,78.97,12800000.0
2008-03-21 08:03:00,78.978,78.979,78.956,78.975,16000000.0
2008-03-21 08:04:00,78.98,78.981,78.973,78.981,11200000.0
2008-03-21 08:05:00,79.001,79.006,79.001,79.001,12800000.0
2008-03-21 08:06:00,79.006,79.006,78.993,78.993,12800000.0
2008-03-21 08:07:00,78.991,79.0,78.98,78.988,16000000.0
2008-03-21 08:08:00,78.999,78.999,78.985,78.994,12800000.0
2008-03-21 08:09:00,79.002,79.002,78.993,79.001,12200000.0
2008-03-21 08:10:00,79.018,79.031,79.017,79.031,30400000.0
2008-03-21 08:11:00,79.025,79.027,79.005,79.015,12800000.0
2008-03-21 08:12:00,79.003,79.017,79.003,79.017,17600000.0
2008-03-21 08:13:00,79.028,79.03,79.022,79.022,14400000.0
2008-03-21 08:14:00,79.009,79.009,78.981,78.984,16000000.0
2008-03-21 08:15:00,78.984,78.994,78.979,78.99,11200000.0
2008-03-21 08:16:00,78.985,78.996,78.985,78.994,19600000.0
2008-03-21 08:17:00,78.993,78.993,78.989,78.989,11200000.0
2008-03-21 08:18:00,78.99,78.99,78.982,78.983,11200000.0
2008-03-21 08:19:00,78.989,78.992,78.975,78.975,11200000.0
2008-03-21 08:20:00,78.985,78.985,78.976,78.98,12800000.0
2008-03-21 08:21:00,78.989,78.995,78.989,78.993,11200000.0
2008-03-21 08:22:00,79.002,79.002,78.991,78.991,11200000.0
2008-03-21 08:23:00,79.001,79.023,79.0,79.023,16000000.0
2008-03-21 08:24:00,79.017,79.017,78.992,79.004,17600000.0
2008-03-21 08:25:00,79.009,79.016,79.006,79.014,12800000.0
2008-03-21 08:26:00,79.027,79.027,79.008,79.008,12800000.0
2008-03-21 08:27:00,78.98,78.99,78.98,78.989,11200000.0
2008-03-21 08:28:00,78.989,78.989,78.973,78.973,12800000.0
2008-03-21 08:29:00,78.969,78.969,78.957,78.957,11200000.0
2008-03-21 08:30:00,78.948,78.949,78.918,78.918,12800000.0
2008-03-21 08:31:00,78.914,78.914,78.894,78.908,12800000.0
2008-03-21 08:32:00,78.893,78.893,78.874,78.875,14400000.0
2008-03-21 08:33:00,78.89,78.895,78.889,78.892,41600000.0
2008-03-21 08:34:00,78.89,78.89,78.869,78.878,11200000.0
2008-03-21 08:35:00,78.874,78.884,78.857,78.865,48000000.0
2008-03-21 08:36:00,78.866,78.898,78.866,78.87,16000000.0
2008-03-21 08:37:00,78.882,78.893,78.878,78.892,14400000.0
2008-03-21 08:38:00,78.893,78.9,78.888,78.891,17600000.0
2008-03-21 08:39:00,78.88,78.88,78.866,78.878,14400000.0
2008-03-21 08:40:00,78.879,78.884,78.875,78.884,10600000.0
2008-03-21 08:41:00,78.884,78.896,78.884,78.895,32000000.0
2008-03-21 08:42:00,78.901,78.901,78.893,78.897,13800000.0
2008-03-21 08:43:00,78.888,78.904,78.877,78.904,12800000.0
2008-03-21 08:44:00,78.905,78.906,78.885,78.893,15400000.0
2008-03-21 08:45:00,78.901,78.908,78.899,78.903,13200000.0
2008-03-21 08:46:00,78.902,78.911,78.902,78.907,12800000.0
2008-03-21 08:47:00,78.907,78.913,78.907,78.911,24000000.0
2008-03-21 08:48:00,78.909,78.917,78.901,78.917,30400000.0
2008-03-21 08:49:00,78.91,78.91,78.887,78.903,17000000.0
2008-03-21 08:50:00,78.902,78.917,78.902,78.905,12800000.0
2008-03-21 08:51:00,78.918,78.92,78.912,78.92,21200000.0
2008-03-21 08:52:00,78.886,78.916,78.886,78.893,35200000.0
2008-03-21 08:53:00,78.895,78.901,78.878,78.893,56000000.0
2008-03-21 08:54:00,78.912,78.918,78.912,78.913,22400000.0
2008-03-21 08:55:00,78.906,78.921,78.906,78.92,17600000.0
2008-03-21 08:56:00,78.901,78.907,78.891,78.895,14400000.0
2008-03-21 08:57:00,78.891,78.909,78.887,78.907,43200000.0
2008-03-21 08:58:00,78.923,78.933,78.923,78.925,19200000.0
2008-03-21 08:59:00,78.919,78.919,78.901,78.901,14400000.0
2008-03-21 09:00:00,78.909,78.945,78.909,78.937,32400000.0
2008-03-21 09:01:00,78.946,78.958,78.946,78.958,32000000.0
2008-03-21 09:02:00,78.95,78.95,78.941,78.941,19200000.0
2008-03-21 09:03:00,78.942,78.959,78.942,78.959,16000000.0
2008-03-21 09:04:00,78.944,78.952,78.938,78.941,22400000.0
2008-03-21 09:05:00,78.929,78.947,78.929,78.943,19200000.0
2008-03-21 09:06:00,78.942,78.956,78.942,78.956,29800000.0
2008-03-21 09:07:00,78.926,78.945,78.926,78.937,19200000.0
2008-03-21 09:08:00,78.962,78.962,78.947,78.95,12800000.0
2008-03-21 09:09:00,78.944,78.944,78.927,78.927,46400000.0
2008-03-21 09:10:00,78.919,78.934,78.919,78.921,24000000.0
2008-03-21 09:11:00,78.918,78.923,78.916,78.923,28800000.0
2008-03-21 09:12:00,78.924,78.932,78.924,78.927,14400000.0
2008-03-21 09:13:00,78.946,78.952,78.943,78.951,12800000.0
2008-03-21 09:14:00,78.948,78.951,78.933,78.951,12800000.0
2008-03-21 09:15:00,78.956,78.958,78.95,78.95,29800000.0
2008-03-21 09:16:00,78.954,78.961,78.954,78.959,49600000.0
2008-03-21 09:17:00,78.969,78.969,78.959,78.959,77200000.0
2008-03-21 09:18:00,78.944,78.958,78.919,78.958,72000000.0
2008-03-21 09:19:00,78.957,78.964,78.951,78.953,66400000.0
2008-03-21 09:20:00,78.966,78.974,78.963,78.974,76800000.0
2008-03-21 09:21:00,78.977,78.988,78.975,78.977,49600000.0
2008-03-21 09:22:00,78.983,78.983,78.968,78.968,36800000.0
2008-03-21 09:23:00,78.967,78.973,78.961,78.973,67600000.0
2008-03-21 09:24:00,78.968,78.974,78.962,78.968,42600000.0
2008-03-21 09:25:00,78.963,78.967,78.959,78.959,19200000.0
2008-03-21 09:26:00,78.948,78.948,78.909,78.909,32000000.0
2008-03-21 09:27:00,78.903,78.919,78.903,78.917,69800000.0
2008-03-21 09:28:00,78.911,78.911,78.896,78.897,11200000.0
2008-03-21 09:29:00,78.887,78.893,78.88,78.893,36800000.0
2008-03-21 09:30:00,78.928,78.94,78.91,78.94,25600000.0
2008-03-21 09:31:00,78.94,78.94,78.932,78.932,12800000.0
2008-03-21 09:32:00,78.942,78.943,78.936,78.943,33600000.0
2008-03-21 09:33:00,78.943,78.958,78.943,78.944,30400000.0
2008-03-21 09:34:00,78.936,78.949,78.932,78.948,33600000.0
2008-03-21 09:35:00,78.934,78.943,78.919,78.919,52800000.0
2008-03-21 09:36:00,78.941,78.941,78.911,78.911,46400000.0
2008-03-21 09:37:00,78.9,78.905,78.897,78.902,33600000.0
2008-03-21 09:38:00,78.895,78.903,78.893,78.9,12200000.0
2008-03-21 09:39:00,78.902,78.902,78.894,78.894,43200000.0
2008-03-21 09:40:00,78.891,78.901,78.891,78.901,45200000.0
2008-03-21 09:41:00,79.13,79.14,79.13,79.13,43200000.0
2008-03-21 09:42:00,78.903,78.905,78.897,78.9,43200000.0
2008-03-21 09:43:00,78.902,78.903,78.891,78.899,55400000.0
2008-03-21 09:44:00,78.897,78.904,78.896,78.904,30400000.0
2008-03-21 09:45:00,78.898,78.906,78.893,78.906,18600000.0
2008-03-21 09:46:00,78.886,78.904,78.886,78.901,26600000.0
2008-03-21 09:47:00,78.88,78.883,78.878,78.88,12800000.0
2008-03-21 09:48:00,78.908,78.912,78.902,78.911,12800000.0
2008-03-21 09:49:00,78.909,78.919,78.9,78.919,16000000.0
2008-03-21 09:50:00,78.912,78.912,78.903,78.908,33000000.0
2008-03-21 09:51:00,78.915,78.926,78.914,78.92,84800000.0
2008-03-21 09:52:00,78.916,78.929,78.916,78.929,11200000.0
2008-03-21 09:53:00,78.91,78.926,78.91,78.923,30400000.0
2008-03-21 09:54:00,78.928,78.928,78.918,78.918,13200000.0
2008-03-21 09:55:00,78.923,78.93,78.921,78.921,33600000.0
2008-03-21 09:56:00,78.923,78.923,78.914,78.917,36800000.0
2008-03-21 09:57:00,78.929,78.929,78.897,78.897,24000000.0
2008-03-21 09:58:00,78.917,78.924,78.915,78.923,32000000.0
2008-03-21 09:59:00,78.927,78.955,78.927,78.953,51600000.0
2008-03-21 10:00:00,78.952,78.952,78.929,78.929,62400000.0
2008-03-21 10:01:00,78.921,78.929,78.92,78.929,17600000.0
2008-03-21 10:02:00,78.931,78.937,78.928,78.937,36800000.0
2008-03-21 10:03:00,78.95,78.95,78.924,78.934,44800000.0
2008-03-21 10:04:00,78.941,78.949,78.941,78.949,39400000.0
2008-03-21 10:05:00,78.948,78.948,78.939,78.942,37800000.0
2008-03-21 10:06:00,78.929,78.942,78.918,78.927,33600000.0
2008-03-21 10:07:00,78.938,78.938,78.929,78.93,43200000.0
2008-03-21 10:08:00,78.936,78.954,78.936,78.954,49600000.0
2008-03-21 10:09:00,78.978,78.978,78.962,78.972,12800000.0
2008-03-21 10:10:00,78.97,78.992,78.97,78.992,46400000.0
2008-03-21 10:11:00,78.995,79.004,78.995,79.004,57600000.0
2008-03-21 10:12:00,79.0,79.021,79.0,79.021,57600000.0
2008-03-21 10:13:00,78.967,79.015,78.967,79.015,41600000.0
2008-03-21 10:14:00,79.042,79.051,79.041,79.044,30400000.0
2008-03-21 10:15:00,79.031,79.037,79.028,79.037,30400000.0
2008-03-21 10:16:00,79.067,79.073,79.054,79.073,17600000.0
2008-03-21 10:17:00,79.075,79.108,79.075,79.107,12800000.0
2008-03-21 10:18:00,79.118,79.187,79.118,79.169,12800000.0
2008-03-21 10:19:00,79.169,79.229,79.169,79.229,75200000.0
2008-03-21 10:20:00,79.194,79.194,79.176,79.191,16000000.0
2008-03-21 10:21:00,79.19,79.19,79.137,79.137,35200000.0
2008-03-21 10:22:00,79.109,79.135,79.109,79.125,16000000.0
2008-03-21 10:23:00,79.136,79.18,79.136,79.18,34000000.0
2008-03-21 10:24:00,79.19,79.199,79.186,79.194,42000000.0
2008-03-21 10:25:00,79.19,79.194,79.176,79.176,63800000.0
2008-03-21 10:26:00,79.155,79.172,79.145,79.169,36200000.0
2008-03-21 10:27:00,79.169,79.171,79.162,79.164,52200000.0
2008-03-21 10:28:00,79.14,79.143,79.133,79.136,88000000.0
2008-03-21 10:29:00,79.135,79.154,79.135,79.147,17600000.0
2008-03-21 10:30:00,79.135,79.158,79.135,79.145,26600000.0
2008-03-21 10:31:00,79.153,79.163,79.153,79.156,32000000.0
2008-03-21 10:32:00,79.136,79.15,79.135,79.15,46400000.0
2008-03-21 10:33:00,79.154,79.157,79.146,79.147,35200000.0
2008-03-21 10:34:00,79.139,79.144,79.134,79.144,18000000.0
2008-03-21 10:35:00,79.137,79.137,79.119,79.119,12800000.0
2008-03-21 10:36:00,79.14,79.14,79.13,79.13,11600000.0
2008-03-21 10:37:00,79.132,79.143,79.132,79.143,19200000.0
2008-03-21 10:38:00,79.144,79.148,79.136,79.148,28800000.0
2008-03-21 10:39:00,79.141,79.141,79.132,79.139,16000000.0
2008-03-21 10:40:00,79.147,79.147,79.139,79.143,23400000.0
2008-03-21 10:41:00,79.143,79.147,79.124,79.13,58000000.0
2008-03-21 10:42:00,79.144,79.146,79.138,79.139,37800000.0
2008-03-21 10:43:00,79.132,79.145,79.129,79.143,17600000.0
2008-03-21 10:44:00,79.141,79.141,79.131,79.131,19200000.0
2008-03-21 10:45:00,79.126,79.126,79.118,79.121,21800000.0
2008-03-21 10:46:00,79.113,79.126,79.113,79.126,28800000.0
2008-03-21 10:47:00,79.102,79.109,79.084,79.107,25600000.0
2008-03-21 10:48:00,79.12,79.12,79.106,79.108,38400000.0
2008-03-21 10:49:00,79.133,79.14,79.132,79.133,26000000.0
2008-03-21 10:50:00,79.099,79.115,79.092,79.11,59200000.0
2008-03-21 10:51:00,79.123,79.123,79.101,79.101,68800000.0
2008-03-21 10:52:00,79.08,79.103,79.077,79.084,35200000.0
2008-03-21 10:53:00,79.081,79.095,79.079,79.095,58600000.0
2008-03-21 10:54:00,79.077,79.078,79.057,79.073,54400000.0
2008-03-21 10:55:00,79.082,79.091,79.074,79.087,41600000.0
2008-03-21 10:56:00,79.082,79.089,79.073,79.077,45200000.0
2008-03-21 10:57:00,79.103,79.103,79.067,79.082,33600000.0
2008-03-21 10:58:00,79.098,79.098,79.086,79.086,40000000.0
2008-03-21 10:59:00,79.084,79.084,79.031,79.031,49600000.0
2008-03-21 11:00:00,79.054,79.068,79.052,79.067,51200000.0
2008-03-21 11:01:00,79.068,79.083,79.058,79.058,12800000.0
2008-03-21 11:02:00,79.049,79.054,79.049,79.051,19200000.0
2008-03-21 11:03:00,79.049,79.052,79.041,79.041,36800000.0
2008-03-21 11:04:00,79.07,79.073,79.07,79.073,27200000.0
2008-03-21 11:05:00,79.045,79.076,79.041,79.076,11200000.0
2008-03-21 11:06:00,79.063,79.075,79.055,79.071,30400000.0
2008-03-21 11:07:00,79.052,79.066,79.027,79.055,46800000.0
2008-03-21 11:08:00,79.096,79.098,79.084,79.084,32000000.0
2008-03-21 11:09:00,79.086,79.094,79.081,79.092,74000000.0
2008-03-21 11:10:00,79.038,79.038,78.989,78.989,36800000.0
2008-03-21 11:11:00,78.972,78.972,78.943,78.943,52800000.0
2008-03-21 11:12:00,78.952,78.973,78.952,78.963,70400000.0
2008-03-21 11:13:00,78.967,78.981,78.967,78.981,12800000.0
2008-03-21 11:14:00,78.98,78.98,78.964,78.965,58000000.0
2008-03-21 11:15:00,78.978,78.986,78.977,78.985,11200000.0
2008-03-21 11:16:00,78.97,78.986,78.97,78.986,17600000.0
2008-03-21 11:17:00,78.986,78.996,78.986,78.996,54800000.0
2008-03-21 11:18:00,78.991,78.999,78.986,78.989,73600000.0
2008-03-21 11:19:00,78.984,78.997,78.984,78.997,55400000.0
2008-03-21 11:20:00,78.991,78.991,78.982,78.985,35200000.0
2008-03-21 11:21:00,78.982,78.982,78.973,78.977,40000000.0
2008-03-21 11:22:00,78.987,78.999,78.986,78.99,41600000.0
2008-03-21 11:23:00,78.998,79.003,78.989,78.991,50000000.0
2008-03-21 11:24:00,78.978,78.978,78.959,78.971,52800000.0
2008-03-21 11:25:00,78.976,78.985,78.973,78.98,34600000.0
2008-03-21 11:26:00,78.984,78.985,78.974,78.975,27200000.0
2008-03-21 11:27:00,78.982,78.987,78.98,78.982,12800000.0
2008-03-21 11:28:00,78.987,78.994,78.985,78.986,41600000.0
2008-03-21 11:29:00,78.976,78.981,78.97,78.97,43200000.0
2008-03-21 11:30:00,78.973,78.984,78.973,78.975,11200000.0
2008-03-21 11:31:00,78.989,78.989,78.956,78.971,26600000.0
2008-03-21 11:32:00,78.96,78.96,78.938,78.938,34600000.0
2008-03-21 11:33:00,78.945,78.952,78.944,78.952,17600000.0
2008-03-21 11:34:00,78.962,78.967,78.938,78.961,33600000.0
2008-03-21 11:35:00,78.949,78.954,78.939,78.943,17600000.0
2008-03-21 11:36:00,78.957,78.958,78.944,78.95,43200000.0
2008-03-21 11:37:00,78.946,78.95,78.941,78.941,41000000.0
2008-03-21 11:38:00,78.932,78.932,78.918,78.92,27200000.0
2008-03-21 11:39:00,78.917,78.922,78.906,78.906,11200000.0
2008-03-21 11:40:00,78.896,78.896,78.857,78.857,22200000.0
2008-03-21 11:41:00,78.85,78.887,78.847,78.847,38400000.0
2008-03-21 11:42:00,78.854,78.854,78.821,78.84,38400000.0
2008-03-21 11:43:00,78.857,78.864,78.852,78.86,17600000.0
2008-03-21 11:44:00,78.84,78.84,78.824,78.837,59200000.0
2008-03-21 11:45:00,78.833,78.852,78.833,78.852,49000000.0
2008-03-21 11:46:00,78.853,78.859,78.843,78.859,11200000.0
2008-03-21 11:47:00,78.878,78.878,78.848,78.855,56400000.0
2008-03-21 11:48:00,78.852,78.86,78.852,78.853,14400000.0
2008-03-21 11:49:00,78.854,78.86,78.854,78.86,41600000.0
2008-03-21 11:50:00,78.862,78.864,78.856,78.862,45200000.0
2008-03-21 11:51:00,78.859,78.859,78.845,78.846,44800000.0
2008-03-21 11:52:00,78.836,78.844,78.831,78.842,32400000.0
2008-03-21 11:53:00,78.843,78.846,78.84,78.84,34600000.0
2008-03-21 11:54:00,78.836,78.865,78.836,78.849,48000000.0
2008-03-21 11:55:00,78.835,78.836,78.827,78.836,44200000.0
2008-03-21 11:56:00,78.832,78.843,78.832,78.841,63400000.0
2008-03-21 11:57:00,78.845,78.853,78.838,78.841,22400000.0
2008-03-21 11:58:00,78.81,78.835,78.799,78.835,41600000.0
2008-03-21 11:59:00,78.841,78.86,78.841,78.843,51200000.0
2008-03-21 12:00:00,78.84,78.84,78.824,78.832,36800000.0
2008-03-21 12:01:00,78.839,78.84,78.831,78.837,19200000.0
2008-03-21 12:02:00,78.84,78.845,78.826,78.826,12800000.0
2008-03-21 12:03:00,78.828,78.828,78.801,78.801,51200000.0
2008-03-21 12:04:00,78.808,78.808,78.781,78.796,23400000.0
2008-03-21 12:05:00,78.805,78.808,78.795,78.795,28800000.0
2008-03-21 12:06:00,78.782,78.782,78.775,78.779,24000000.0
2008-03-21 12:07:00,78.781,78.789,78.781,78.789,20200000.0
2008-03-21 12:08:00,78.761,78.761,78.747,78.749,43200000.0
2008-03-21 12:09:00,78.53,78.53,78.52,78.53,11200000.0
2008-03-21 12:10:00,78.79,78.797,78.784,78.79,11200000.0
2008-03-21 12:11:00,78.792,78.799,78.791,78.798,27200000.0
2008-03-21 12:12:00,78.799,78.807,78.799,78.807,29800000.0
2008-03-21 12:13:00,78.806,78.806,78.792,78.792,14400000.0
2008-03-21 12:14:00,78.774,78.774,78.756,78.763,16000000.0
2008-03-21 12:15:00,78.742,78.742,78.729,78.729,27200000.0
2008-03-21 12:16:00,78.692,78.692,78.669,78.669,27200000.0
2008-03-21 12:17:00,78.667,78.672,78.666,78.672,43200000.0
2008-03-21 12:18:00,78.664,78.664,78.652,78.657,25600000.0
2008-03-21 12:19:00,78.631,78.631,78.618,78.624,35200000.0
2008-03-21 12:20:00,78.617,78.623,78.613,78.623,36800000.0
2008-03-21 12:21:00,78.629,78.629,78.622,78.623,59200000.0
2008-03-21 12:22:00,78.622,78.63,78.622,78.628,30400000.0
2008-03-21 12:23:00,78.629,78.632,78.624,78.63,32000000.0
2008-03-21 12:24:00,78.651,78.657,78.642,78.642,34000000.0
2008-03-21 12:25:00,78.624,78.631,78.621,78.621,21800000.0
2008-03-21 12:26:00,78.622,78.628,78.622,78.627,30400000.0
2008-03-21 12:27:00,78.64,78.64,78.627,78.627,30800000.0
2008-03-21 12:28:00,78.626,78.628,78.619,78.619,60800000.0
2008-03-21 12:29:00,78.538,78.662,78.507,78.542,115400000.0
2008-03-21 12:30:00,78.628,78.633,78.541,78.628,45800000.0
2008-03-21 12:31:00,78.57,78.57,78.56,78.56,28800000.0
2008-03-21 12:32:00,78.621,78.621,78.594,78.594,28800000.0
2008-03-21 12:33:00,78.595,78.603,78.595,78.603,40000000.0
2008-03-21 12:34:00,78.607,78.619,78.605,78.615,27200000.0
2008-03-21 12:35:00,78.617,78.617,78.607,78.607,25000000.0
2008-03-21 12:36:00,78.606,78.614,78.606,78.614,48000000.0
2008-03-21 12:37:00,78.634,78.641,78.629,78.637,14400000.0
2008-03-21 12:38:00,78.615,78.615,78.604,78.613,14400000.0
2008-03-21 12:39:00,78.61,78.61,78.592,78.592,24000000.0
2008-03-21 12:40:00,78.597,78.603,78.592,78.592,16000000.0
2008-03-21 12:41:00,78.595,78.603,78.595,78.603,22400000.0
2008-03-21 12:42:00,78.603,78.607,78.597,78.597,22400000.0
2008-03-21 12:43:00,78.592,78.595,78.586,78.591,36800000.0
2008-03-21 12:44:00,78.57,78.57,78.547,78.547,22400000.0
2008-03-21 12:45:00,78.543,78.561,78.543,78.561,35200000.0
2008-03-21 12:46:00,78.564,78.564,78.558,78.559,44800000.0
2008-03-21 12:47:00,78.551,78.551,78.541,78.542,8000000.0
2008-03-21 12:48:00,78.537,78.55,78.518,78.518,32000000.0
2008-03-21 12:49:00,78.543,78.55,78.543,78.545,40000000.0
2008-03-21 12:50:00,78.523,78.539,78.523,78.539,16000000.0
2008-03-21 12:51:00,78.542,78.551,78.537,78.551,22400000.0
2008-03-21 12:52:00,78.558,78.558,78.547,78.547,25600000.0
2008-03-21 12:53:00,78.537,78.546,78.537,78.54,11600000.0
2008-03-21 12:54:00,78.549,78.551,78.54,78.55,11200000.0
2008-03-21 12:55:00,78.55,78.556,78.545,78.549,24000000.0
2008-03-21 12:56:00,78.546,78.556,78.546,78.554,12800000.0
2008-03-21 12:57:00,78.552,78.552,78.539,78.55,27200000.0
2008-03-21 12:58:00,78.546,78.559,78.546,78.557,12800000.0
2008-03-21 12:59:00,78.567,78.567,78.555,78.557,14400000.0
2008-03-21 13:00:00,78.522,78.522,78.504,78.506,16000000.0
2008-03-21 13:01:00,78.505,78.505,78.489,78.494,17600000.0
2008-03-21 13:02:00,78.493,78.497,78.491,78.494,13200000.0
2008-03-21 13:03:00,78.482,78.499,78.482,78.491,12800000.0
2008-03-21 13:04:00,78.501,78.505,78.499,78.501,16000000.0
2008-03-21 13:05:00,78.496,78.496,78.476,78.476,12800000.0
2008-03-21 13:06:00,78.478,78.492,78.476,78.492,17600000.0
2008-03-21 13:07:00,78.503,78.503,78.498,78.498,12800000.0
2008-03-21 13:08:00,78.492,78.513,78.492,78.509,32400000.0
2008-03-21 13:09:00,78.526,78.528,78.518,78.528,28800000.0
2008-03-21 13:10:00,78.542,78.548,78.537,78.548,32000000.0
2008-03-21 13:11:00,78.549,78.556,78.549,78.556,18600000.0
2008-03-21 13:12:00,78.555,78.555,78.539,78.544,16000000.0
2008-03-21 13:13:00,78.545,78.548,78.542,78.542,11200000.0
2008-03-21 13:14:00,78.546,78.546,78.538,78.543,11200000.0
2008-03-21 13:15:00,78.521,78.535,78.51,78.534,11200000.0
2008-03-21 13:16:00,78.525,78.534,78.525,78.534,25600000.0
2008-03-21 13:17:00,78.533,78.538,78.527,78.533,12800000.0
2008-03-21 13:18:00,78.528,78.53,78.527,78.528,54200000.0
2008-03-21 13:19:00,78.536,78.543,78.516,78.516,14400000.0
2008-03-21 13:20:00,78.532,78.546,78.526,78.546,12200000.0
2008-03-21 13:21:00,78.537,78.54,78.537,78.537,56000000.0
2008-03-21 13:22:00,78.522,78.53,78.522,78.53,10600000.0
2008-03-21 13:23:00,78.533,78.533,78.525,78.532,12800000.0
2008-03-21 13:24:00,78.534,78.536,78.528,78.529,14400000.0
2008-03-21 13:25:00,78.53,78.53,78.528,78.528,34000000.0
2008-03-21 13:26:00,78.527,78.533,78.527,78.532,24000000.0
2008-03-21 13:27:00,78.543,78.564,78.543,78.564,40000000.0
2008-03-21 13:28:00,78.556,78.564,78.556,78.562,20200000.0
2008-03-21 13:29:00,78.562,78.566,78.556,78.556,22400000.0
2008-03-21 13:30:00,78.548,78.548,78.526,78.526,36800000.0
2008-03-21 13:31:00,78.524,78.544,78.524,78.544,11000000.0
2008-03-21 13:32:00,78.557,78.56,78.55,78.55,17600000.0
2008-03-21 13:33:00,78.551,78.559,78.551,78.559,12800000.0
2008-03-21 13:34:00,78.562,78.571,78.559,78.57,12800000.0
2008-03-21 13:35:00,78.585,78.59,78.571,78.59,12800000.0
2008-03-21 13:36:00,78.586,78.594,78.583,78.593,48000000.0
2008-03-21 13:37:00,78.59,78.597,78.575,78.597,24000000.0
2008-03-21 13:38:00,78.6,78.604,78.597,78.604,27600000.0
2008-03-21 13:39:00,78.608,78.613,78.605,78.611,26000000.0
2008-03-21 13:40:00,78.597,78.597,78.591,78.596,13200000.0
2008-03-21 13:41:00,78.612,78.612,78.61,78.612,16000000.0
2008-03-21 13:42:00,78.598,78.603,78.592,78.595,12800000.0
2008-03-21 13:43:00,78.601,78.621,78.601,78.617,25600000.0
2008-03-21 13:44:00,78.614,78.624,78.612,78.613,29200000.0
2008-03-21 13:45:00,78.616,78.629,78.616,78.629,12800000.0
2008-03-21 13:46:00,78.63,78.63,78.618,78.625,14400000.0
2008-03-21 13:47:00,78.61,78.623,78.61,78.619,27600000.0
2008-03-21 13:48:00,78.632,78.654,78.632,78.654,14400000.0
2008-03-21 13:49:00,78.647,78.652,78.634,78.652,33000000.0
2008-03-21 13:50:00,78.65,78.658,78.634,78.657,33600000.0
2008-03-21 13:51:00,78.656,78.67,78.65,78.67,16000000.0
2008-03-21 13:52:00,78.65,78.661,78.649,78.658,40000000.0
2008-03-21 13:53:00,78.666,78.688,78.666,78.677,36800000.0
2008-03-21 13:54:00,78.674,78.699,78.674,78.695,23400000.0
2008-03-21 13:55:00,78.702,78.711,78.692,78.692,11200000.0
2008-03-21 13:56:00,78.665,78.684,78.655,78.665,14400000.0
2008-03-21 13:57:00,78.654,78.68,78.654,78.656,14400000.0
2008-03-21 13:58:00,78.661,78.666,78.648,78.656,32000000.0
2008-03-21 13:59:00,78.673,78.688,78.671,78.676,48000000.0
2008-03-21 14:00:00,78.669,78.669,78.658,78.661,32000000.0
2008-03-21 14:01:00,78.671,78.687,78.671,78.687,13800000.0
2008-03-21 14:02:00,78.688,78.688,78.677,78.687,28800000.0
2008-03-21 14:03:00,78.7,78.7,78.68,78.68,14400000.0
2008-03-21 14:04:00,78.687,78.687,78.673,78.678,13800000.0
2008-03-21 14:05:00,78.675,78.715,78.675,78.695,25600000.0
2008-03-21 14:06:00,78.688,78.692,78.676,78.676,17600000.0
2008-03-21 14:07:00,78.659,78.678,78.659,78.676,12800000.0
2008-03-21 14:08:00,78.678,78.686,78.678,78.685,23400000.0
2008-03-21 14:09:00,78.684,78.685,78.669,78.677,11200000.0
2008-03-21 14:10:00,78.68,78.68,78.663,78.663,17600000.0
2008-03-21 14:11:00,78.66,78.66,78.625,78.638,12800000.0
2008-03-21 14:12:00,78.631,78.631,78.602,78.616,12800000.0
2008-03-21 14:13:00,78.617,78.637,78.614,78.637,24000000.0
2008-03-21 14:14:00,78.653,78.7,78.653,78.7,20800000.0
2008-03-21 14:15:00,78.72,78.753,78.72,78.753,33000000.0
2008-03-21 14:16:00,78.773,78.782,78.772,78.776,27200000.0
2008-03-21 14:17:00,78.774,78.781,78.753,78.753,11600000.0
2008-03-21 14:18:00,78.741,78.741,78.693,78.693,16000000.0
2008-03-21 14:19:00,78.659,78.659,78.64,78.648,40000000.0
2008-03-21 14:20:00,78.664,78.671,78.663,78.663,14400000.0
2008-03-21 14:21:00,78.658,78.676,78.656,78.676,33600000.0
2008-03-21 14:22:00,78.68,78.688,78.68,78.685,14400000.0
2008-03-21 14:23:00,78.684,78.684,78.676,78.676,17000000.0
2008-03-21 14:24:00,78.663,78.663,78.644,78.655,36800000.0
2008-03-21 14:25:00,78.648,78.657,78.648,78.65,12800000.0
2008-03-21 14:26:00,78.66,78.663,78.66,78.66,19200000.0
2008-03-21 14:27:00,78.653,78.653,78.643,78.649,11200000.0
2008-03-21 14:28:00,78.649,78.649,78.631,78.631,11200000.0
2008-03-21 14:29:00,78.625,78.638,78.625,78.638,12800000.0
2008-03-21 14:30:00,78.629,78.633,78.509,78.509,11200000.0
2008-03-21 14:31:00,78.638,78.64,78.547,78.638,16000000.0
2008-03-21 14:32:00,78.606,78.625,78.606,78.618,12800000.0
2008-03-21 14:33:00,78.629,78.638,78.629,78.635,17000000.0
2008-03-21 14:34:00,78.629,78.636,78.629,78.634,17600000.0
2008-03-21 14:35:00,78.637,78.637,78.614,78.614,11200000.0
2008-03-21 14:36:00,78.608,78.616,78.608,78.613,12800000.0
2008-03-21 14:37:00,78.624,78.624,78.61,78.612,13200000.0
2008-03-21 14:38:00,78.616,78.616,78.601,78.615,11200000.0
2008-03-21 14:39:00,78.636,78.654,78.636,78.649,17000000.0
2008-03-21 14:40:00,78.664,78.673,78.657,78.673,16000000.0
2008-03-21 14:41:00,78.656,78.665,78.643,78.657,11200000.0
2008-03-21 14:42:00,78.676,78.676,78.659,78.659,13200000.0
2008-03-21 14:43:00,78.66,78.66,78.626,78.64,17600000.0
2008-03-21 14:44:00,78.669,78.675,78.664,78.675,12800000.0
2008-03-21 14:45:00,78.662,78.678,78.662,78.67,12800000.0
2008-03-21 14:46:00,78.66,78.665,78.656,78.658,17600000.0
2008-03-21 14:47:00,78.662,78.665,78.66,78.662,12800000.0
2008-03-21 14:48:00,78.655,78.662,78.655,78.66,10600000.0
2008-03-21 14:49:00,78.65,78.66,78.65,78.65,12800000.0
2008-03-21 14:50:00,78.661,78.666,78.651,78.663,12800000.0
2008-03-21 14:52:00,78.658,78.667,78.658,78.66,14400000.0
2008-03-21 14:53:00,78.66,78.66,78.65,78.654,11200000.0
2008-03-21 14:54:00,78.66,78.66,78.651,78.653,12800000.0
2008-03-21 14:55:00,78.648,78.653,78.648,78.65,11200000.0
2008-03-21 14:56:00,78.655,78.658,78.648,78.648,16000000.0
2008-03-21 14:57:00,78.644,78.655,78.644,78.654,12800000.0
2008-03-21 14:58:00,78.65,78.65,78.637,78.64,14400000.0
2008-03-21 14:59:00,78.658,78.663,78.652,78.657,12800000.0
2008-03-21 15:00:00,78.633,78.651,78.633,78.645,16000000.0
2008-03-21 15:01:00,78.6,78.6,78.57,78.59,11200000.0
2008-03-21 15:02:00,78.642,78.65,78.636,78.636,11200000.0
2008-03-21 15:03:00,78.653,78.657,78.651,78.651,11200000.0
2008-03-21 15:04:00,78.657,78.66,78.652,78.652,16400000.0
2008-03-21 15:05:00,78.644,78.656,78.644,78.656,12800000.0
2008-03-21 15:06:00,78.66,78.675,78.66,78.664,10600000.0
2008-03-21 15:07:00,78.656,78.657,78.641,78.651,11200000.0
2008-03-21 15:08:00,78.636,78.655,78.636,78.653,11200000.0
2008-03-21 15:09:00,78.58,78.58,78.57,78.57,16000000.0
2008-03-21 15:10:00,78.653,78.653,78.643,78.653,16000000.0
2008-03-21 15:11:00,78.653,78.653,78.649,78.649,11200000.0
2008-03-21 15:12:00,78.636,78.654,78.636,78.641,12800000.0
2008-03-21 15:13:00,78.649,78.649,78.642,78.646,12800000.0
2008-03-21 15:14:00,78.621,78.628,78.603,78.628,16000000.0
2008-03-21 15:15:00,78.635,78.646,78.626,78.635,17600000.0
2008-03-21 15:16:00,78.625,78.632,78.62,78.632,12800000.0
2008-03-21 15:17:00,78.633,78.639,78.631,78.637,14400000.0
2008-03-21 15:18:00,78.623,78.638,78.621,78.636,12800000.0
2008-03-21 15:19:00,78.64,78.646,78.625,78.645,16000000.0
2008-03-21 15:20:00,78.632,78.633,78.625,78.625,15400000.0
2008-03-21 15:21:00,78.638,78.638,78.54,78.625,17600000.0
2008-03-21 15:22:00,78.637,78.643,78.63,78.637,10600000.0
2008-03-21 15:23:00,78.61,78.62,78.6,78.62,11200000.0
2008-03-21 15:24:00,78.646,78.648,78.642,78.643,11200000.0
2008-03-21 15:25:00,78.642,78.645,78.637,78.639,12800000.0
2008-03-21 15:26:00,78.64,78.64,78.629,78.64,14400000.0
2008-03-21 15:27:00,78.636,78.638,78.627,78.627,13200000.0
2008-03-21 15:28:00,78.618,78.631,78.614,78.625,12800000.0
2008-03-21 15:29:00,78.622,78.634,78.622,78.634,17600000.0
2008-03-21 15:30:00,78.655,78.664,78.651,78.664,17600000.0
2008-03-21 15:31:00,78.654,78.654,78.629,78.643,12800000.0
2008-03-21 15:32:00,78.646,78.653,78.633,78.633,11200000.0
2008-03-21 15:33:00,78.668,78.669,78.658,78.659,11200000.0
2008-03-21 15:34:00,78.664,78.669,78.664,78.669,11200000.0
2008-03-21 15:35:00,78.663,78.663,78.655,78.66,12800000.0
2008-03-21 15:36:00,78.66,78.662,78.635,78.635,14400000.0
2008-03-21 15:37:00,78.667,78.667,78.659,78.659,16000000.0
2008-03-21 15:38:00,78.645,78.661,78.643,78.661,16000000.0
2008-03-21 15:39:00,78.635,78.649,78.631,78.636,14400000.0
2008-03-21 15:40:00,78.632,78.649,78.617,78.638,12800000.0
2008-03-21 15:41:00,78.55,78.55,78.55,78.55,17600000.0
2008-03-21 15:42:00,78.633,78.653,78.586,78.64,17600000.0
2008-03-21 15:43:00,78.67,78.674,78.656,78.656,12800000.0
2008-03-21 15:44:00,78.623,78.655,78.623,78.655,12800000.0
2008-03-21 15:45:00,78.667,78.667,78.659,78.662,12800000.0
2008-03-21 15:46:00,78.647,78.647,78.626,78.626,11200000.0
2008-03-21 15:47:00,78.638,78.638,78.617,78.617,10600000.0
2008-03-21 15:48:00,78.649,78.653,78.643,78.645,12800000.0
2008-03-21 15:49:00,78.637,78.649,78.633,78.649,11200000.0
2008-03-21 15:50:00,78.65,78.655,78.644,78.648,14400000.0
2008-03-21 15:51:00,78.649,78.658,78.646,78.658,10600000.0
2008-03-21 15:52:00,78.655,78.655,78.641,78.645,11200000.0
2008-03-21 15:53:00,78.636,78.647,78.631,78.647,12800000.0
2008-03-21 15:54:00,78.646,78.646,78.617,78.635,17600000.0
2008-03-21 15:55:00,78.645,78.645,78.627,78.636,17600000.0
2008-03-21 15:56:00,78.632,78.637,78.626,78.633,11200000.0
2008-03-21 15:57:00,78.63,78.63,78.612,78.612,13800000.0
2008-03-21 15:58:00,78.614,78.617,78.61,78.61,11200000.0
2008-03-21 15:59:00,78.597,78.597,78.588,78.592,11200000.0
2008-03-21 16:00:00,78.6,78.6,78.59,78.594,11200000.0
2008-03-21 16:01:00,78.589,78.595,78.56,78.56,11200000.0
2008-03-21 16:02:00,78.589,78.62,78.582,78.591,17600000.0
2008-03-21 16:03:00,78.599,78.606,78.598,78.605,12200000.0
2008-03-21 16:04:00,78.588,78.588,78.487,78.487,11200000.0
2008-03-21 16:05:00,78.461,78.482,78.461,78.482,14400000.0
2008-03-21 16:06:00,78.478,78.48,78.457,78.48,16000000.0
2008-03-21 16:07:00,78.496,78.568,78.496,78.568,11200000.0
2008-03-21 16:08:00,78.564,78.576,78.564,78.57,11200000.0
2008-03-21 16:09:00,78.566,78.566,78.534,78.534,13600000.0
2008-03-21 16:10:00,78.539,78.543,78.528,78.528,12800000.0
2008-03-21 16:11:00,78.526,78.533,78.513,78.533,11200000.0
2008-03-21 16:12:00,78.542,78.568,78.542,78.555,18000000.0
2008-03-21 16:13:00,78.549,78.549,78.523,78.523,11200000.0
2008-03-21 16:14:00,78.533,78.553,78.533,78.553,14400000.0
2008-03-21 16:15:00,78.552,78.554,78.542,78.554,10600000.0
2008-03-21 16:16:00,78.558,78.558,78.536,78.548,11200000.0
2008-03-21 16:17:00,78.544,78.561,78.541,78.552,17000000.0
2008-03-21 16:18:00,78.572,78.583,78.572,78.583,16000000.0
2008-03-21 16:19:00,78.589,78.591,78.584,78.586,11200000.0
2008-03-21 16:20:00,78.596,78.597,78.571,78.571,11200000.0
2008-03-21 16:21:00,78.564,78.573,78.564,78.567,11200000.0
2008-03-21 16:22:00,78.586,78.622,78.586,78.622,11200000.0
2008-03-21 16:23:00,78.611,78.611,78.597,78.606,12800000.0
2008-03-21 16:24:00,78.614,78.614,78.566,78.566,11200000.0
2008-03-21 16:25:00,78.548,78.551,78.528,78.529,12800000.0
2008-03-21 16:26:00,78.511,78.52,78.501,78.501,12800000.0
2008-03-21 16:27:00,78.533,78.533,78.508,78.516,17000000.0
2008-03-21 16:28:00,78.501,78.532,78.501,78.532,11200000.0
2008-03-21 16:29:00,78.524,78.543,78.52,78.543,14400000.0
2008-03-21 16:30:00,78.539,78.551,78.538,78.542,14400000.0
2008-03-21 16:31:00,78.563,78.572,78.537,78.537,14400000.0
2008-03-21 16:32:00,78.546,78.569,78.541,78.556,11000000.0
2008-03-21 16:33:00,78.507,78.54,78.507,78.533,14400000.0
2008-03-21 16:34:00,78.53,78.558,78.53,78.538,17000000.0
2008-03-21 16:35:00,78.547,78.547,78.527,78.53,12800000.0
2008-03-21 16:36:00,78.513,78.539,78.497,78.536,11200000.0
2008-03-21 16:37:00,78.509,78.524,78.509,78.524,12800000.0
2008-03-21 16:38:00,78.538,78.542,78.532,78.542,14400000.0
2008-03-21 16:39:00,78.54,78.548,78.539,78.548,12800000.0
2008-03-21 16:40:00,78.526,78.526,78.512,78.523,17600000.0
2008-03-21 16:41:00,78.63,78.64,78.63,78.64,11200000.0
2008-03-21 16:42:00,78.525,78.525,78.508,78.514,11200000.0
2008-03-21 16:43:00,78.65,78.65,78.65,78.65,11200000.0
2008-03-21 16:44:00,78.518,78.521,78.511,78.52,11200000.0
2008-03-21 16:45:00,78.522,78.532,78.522,78.528,10600000.0
2008-03-21 16:46:00,78.518,78.519,78.497,78.503,14400000.0
2008-03-21 16:47:00,78.49,78.513,78.49,78.512,17600000.0
2008-03-21 16:48:00,78.524,78.524,78.501,78.504,11200000.0
2008-03-21 16:49:00,78.499,78.507,78.495,78.506,12800000.0
2008-03-21 16:50:00,78.501,78.501,78.485,78.497,17600000.0
2008-03-21 16:51:00,78.496,78.509,78.441,78.441,11200000.0
2008-03-21 16:52:00,78.505,78.51,78.492,78.51,17600000.0
2008-03-21 16:53:00,78.525,78.525,78.515,78.523,17600000.0
2008-03-21 16:54:00,78.513,78.529,78.504,78.529,18000000.0
2008-03-21 16:55:00,78.54,78.554,78.54,78.551,14400000.0
2008-03-21 16:56:00,78.545,78.56,78.534,78.56,12800000.0
2008-03-21 16:57:00,78.561,78.571,78.561,78.57,16000000.0
2008-03-21 16:58:00,78.585,78.595,78.583,78.595,12200000.0
2008-03-21 16:59:00,78.597,78.604,78.593,78.604,12800000.0
2008-03-21 17:00:00,78.598,78.605,78.596,78.6,11200000.0
2008-03-21 17:01:00,78.6,78.6,78.508,78.597,13200000.0
2008-03-21 17:02:00,78.603,78.603,78.584,78.598,16000000.0
2008-03-21 17:03:00,78.603,78.612,78.602,78.612,8000000.0
2008-03-21 17:04:00,78.602,78.602,78.574,78.574,11200000.0
2008-03-21 17:05:00,78.588,78.588,78.573,78.582,17600000.0
2008-03-21 17:06:00,78.567,78.582,78.563,78.58,11200000.0
2008-03-21 17:07:00,78.585,78.587,78.58,78.584,11200000.0
2008-03-21 17:08:00,78.583,78.583,78.575,78.575,17600000.0
2008-03-21 17:09:00,78.569,78.588,78.569,78.588,16000000.0
2008-03-21 17:10:00,78.58,78.586,78.58,78.581,11200000.0
2008-03-21 17:11:00,78.584,78.591,78.58,78.591,12800000.0
2008-03-21 17:12:00,78.594,78.6,78.576,78.595,12800000.0
2008-03-21 17:13:00,78.595,78.6,78.592,78.6,12800000.0
2008-03-21 17:14:00,78.604,78.609,78.596,78.602,12800000.0
2008-03-21 17:15:00,78.602,78.602,78.596,78.596,12800000.0
2008-03-21 17:16:00,78.609,78.609,78.603,78.609,11200000.0
2008-03-21 17:17:00,78.615,78.615,78.606,78.614,10600000.0
2008-03-21 17:18:00,78.598,78.598,78.577,78.577,12800000.0
2008-03-21 17:19:00,78.572,78.587,78.571,78.587,16000000.0
2008-03-21 17:20:00,78.587,78.603,78.586,78.586,11200000.0
2008-03-21 17:21:00,78.592,78.592,78.577,78.59,12800000.0
2008-03-21 17:22:00,78.599,78.609,78.511,78.596,11200000.0
2008-03-21 17:23:00,78.59,78.59,78.571,78.571,11200000.0
2008-03-21 17:24:00,78.544,78.578,78.544,78.574,11200000.0
2008-03-21 17:25:00,78.584,78.586,78.573,78.586,11200000.0
2008-03-21 17:26:00,78.578,78.58,78.575,78.575,11200000.0
2008-03-21 17:27:00,78.577,78.586,78.576,78.581,17600000.0
2008-03-21 17:28:00,78.589,78.602,78.582,78.602,13200000.0
2008-03-21 17:29:00,78.594,78.598,78.579,78.579,12800000.0
2008-03-21 17:30:00,78.595,78.604,78.595,78.604,11200000.0
2008-03-21 17:31:00,78.601,78.615,78.601,78.615,12800000.0
2008-03-21 17:32:00,78.618,78.618,78.609,78.613,11200000.0
2008-03-21 17:33:00,78.612,78.616,78.611,78.611,12800000.0
2008-03-21 17:34:00,78.604,78.615,78.599,78.615,10600000.0
2008-03-21 17:35:00,78.63,78.635,78.627,78.627,12800000.0
2008-03-21 17:36:00,78.623,78.625,78.615,78.622,11200000.0
2008-03-21 17:38:00,78.615,78.615,78.59,78.59,16000000.0
2008-03-21 17:39:00,78.581,78.614,78.581,78.612,17600000.0
2008-03-21 17:40:00,78.612,78.612,78.607,78.61,11200000.0
2008-03-21 17:41:00,78.611,78.616,78.595,78.615,11200000.0
2008-03-21 17:42:00,78.626,78.627,78.608,78.608,11200000.0
2008-03-21 17:43:00,78.621,78.625,78.619,78.624,12800000.0
2008-03-21 17:44:00,78.625,78.625,78.612,78.612,12800000.0
2008-03-21 17:45:00,78.601,78.603,78.598,78.6,11200000.0
2008-03-21 17:46:00,78.613,78.613,78.593,78.593,12800000.0
2008-03-21 17:47:00,78.63,78.63,78.607,78.626,12800000.0
2008-03-21 17:48:00,78.616,78.621,78.614,78.621,11200000.0
2008-03-21 17:49:00,78.63,78.633,78.623,78.633,17600000.0
2008-03-21 17:50:00,78.617,78.623,78.606,78.612,12800000.0
2008-03-21 17:51:00,78.633,78.635,78.623,78.635,11200000.0
2008-03-21 17:52:00,78.639,78.653,78.633,78.635,12800000.0
2008-03-21 17:53:00,78.644,78.663,78.642,78.66,16000000.0
2008-03-21 17:54:00,78.672,78.673,78.657,78.668,14400000.0
2008-03-21 17:55:00,78.623,78.623,78.527,78.618,11200000.0
2008-03-21 17:56:00,78.65,78.653,78.641,78.645,11200000.0
2008-03-21 17:57:00,78.77,78.77,78.77,78.77,12800000.0
2008-03-21 17:58:00,78.639,78.666,78.639,78.657,12800000.0
2008-03-21 17:59:00,78.66,78.665,78.652,78.662,11200000.0
2008-03-21 18:00:00,78.668,78.68,78.668,78.676,17600000.0
2008-03-21 18:01:00,78.68,78.68,78.583,78.67,17600000.0
2008-03-21 18:02:00,78.675,78.731,78.675,78.722,17000000.0
2008-03-21 18:03:00,78.651,78.663,78.642,78.663,14800000.0
2008-03-21 18:04:00,78.668,78.678,78.668,78.678,11200000.0
2008-03-21 18:05:00,78.689,78.689,78.672,78.673,10600000.0
2008-03-21 18:06:00,78.678,78.682,78.666,78.675,12800000.0
2008-03-21 18:07:00,78.658,78.663,78.65,78.66,11200000.0
2008-03-21 18:08:00,78.673,78.674,78.662,78.667,16000000.0
2008-03-21 18:09:00,78.81,78.81,78.8,78.81,12800000.0
2008-03-21 18:10:00,78.695,78.695,78.685,78.693,12800000.0
2008-03-21 18:11:00,78.656,78.672,78.656,78.672,11200000.0
2008-03-21 18:12:00,78.66,78.663,78.655,78.66,12800000.0
2008-03-21 18:13:00,78.665,78.665,78.649,78.66,10600000.0
2008-03-21 18:14:00,78.68,78.685,78.677,78.685,12800000.0
2008-03-21 18:15:00,78.85,78.85,78.85,78.85,12800000.0
2008-03-21 18:16:00,78.681,78.681,78.65,78.65,12800000.0
2008-03-21 18:17:00,78.663,78.671,78.661,78.661,16000000.0
2008-03-21 18:18:00,78.67,78.679,78.67,78.679,11200000.0
2008-03-21 18:19:00,78.625,78.645,78.625,78.642,8000000.0
2008-03-21 18:20:00,78.664,78.664,78.654,78.663,12800000.0
2008-03-21 18:21:00,78.669,78.669,78.644,78.644,11200000.0
2008-03-21 18:22:00,78.667,78.693,78.622,78.693,16000000.0
2008-03-21 18:23:00,78.9,78.9,78.87,78.87,12800000.0
2008-03-21 18:24:00,78.674,78.694,78.674,78.685,12800000.0
2008-03-21 18:25:00,78.692,78.696,78.692,78.695,11200000.0
2008-03-21 18:26:00,78.68,78.686,78.666,78.666,12800000.0
2008-03-21 18:27:00,78.676,78.688,78.666,78.666,14400000.0
2008-03-21 18:28:00,78.699,78.705,78.699,78.702,13200000.0
2008-03-21 18:29:00,78.7,78.701,78.692,78.692,12800000.0
2008-03-21 18:30:00,78.688,78.702,78.688,78.702,11200000.0
2008-03-21 18:31:00,78.89,78.89,78.88,78.88,11200000.0
2008-03-21 18:32:00,78.704,78.705,78.696,78.701,11200000.0
2008-03-21 18:33:00,78.704,78.704,78.689,78.697,11200000.0
2008-03-21 18:34:00,78.68,78.697,78.68,78.697,12800000.0
2008-03-21 18:35:00,78.702,78.704,78.69,78.699,12800000.0
2008-03-21 18:36:00,78.697,78.705,78.697,78.699,12800000.0
2008-03-21 18:38:00,78.69,78.692,78.685,78.692,11200000.0
2008-03-21 18:39:00,78.85,78.85,78.85,78.85,12800000.0
2008-03-21 18:40:00,78.698,78.703,78.694,78.703,12800000.0
2008-03-21 18:41:00,78.705,78.705,78.698,78.7,14800000.0
2008-03-21 18:42:00,78.687,78.698,78.68,78.698,11200000.0
2008-03-21 18:43:00,78.701,78.705,78.692,78.692,12800000.0
2008-03-21 18:44:00,78.687,78.689,78.677,78.687,10600000.0
2008-03-21 18:45:00,78.692,78.692,78.685,78.69,11200000.0
2008-03-21 18:46:00,78.68,78.685,78.68,78.68,11200000.0
2008-03-21 18:47:00,78.83,78.83,78.83,78.83,12800000.0
2008-03-21 18:48:00,78.694,78.708,78.682,78.708,12800000.0
2008-03-21 18:49:00,78.701,78.723,78.701,78.723,12200000.0
2008-03-21 18:50:00,78.72,78.73,78.71,78.727,17600000.0
2008-03-21 18:51:00,78.728,78.728,78.717,78.728,12800000.0
2008-03-21 18:52:00,78.727,78.73,78.72,78.724,12800000.0
2008-03-21 18:53:00,78.73,78.743,78.721,78.743,12800000.0
2008-03-21 18:54:00,78.736,78.746,78.728,78.746,11200000.0
2008-03-21 18:55:00,78.753,78.753,78.741,78.741,11200000.0
2008-03-21 18:56:00,78.74,78.754,78.729,78.754,16000000.0
2008-03-21 18:57:00,78.754,78.758,78.73,78.733,11200000.0
2008-03-21 18:58:00,78.751,78.769,78.751,78.769,11200000.0
2008-03-21 18:59:00,78.785,78.789,78.783,78.788,17600000.0
2008-03-21 19:00:00,78.795,78.812,78.788,78.812,12800000.0
2008-03-21 19:01:00,78.802,78.806,78.792,78.806,12200000.0
2008-03-21 19:02:00,78.804,78.804,78.787,78.787,10600000.0
2008-03-21 19:03:00,78.799,78.814,78.798,78.814,11600000.0
2008-03-21 19:04:00,78.814,78.826,78.814,78.821,16000000.0
2008-03-21 19:05:00,78.817,78.817,78.799,78.8,14400000.0
2008-03-21 19:06:00,78.81,78.816,78.796,78.816,15800000.0
2008-03-21 19:07:00,78.817,78.817,78.802,78.812,11200000.0
2008-03-21 19:08:00,78.799,78.806,78.785,78.785,17600000.0
2008-03-21 19:09:00,78.794,78.794,78.778,78.778,13200000.0
2008-03-21 19:10:00,78.773,78.781,78.772,78.777,17600000.0
2008-03-21 19:11:00,78.772,78.791,78.772,78.791,12800000.0
2008-03-21 19:12:00,78.808,78.813,78.8,78.813,11200000.0
2008-03-21 19:13:00,78.804,78.807,78.803,78.803,11200000.0
2008-03-21 19:14:00,78.808,78.823,78.808,78.815,16000000.0
2008-03-21 19:15:00,78.813,78.825,78.813,78.825,12800000.0
2008-03-21 19:16:00,78.824,78.838,78.821,78.838,12800000.0
2008-03-21 19:17:00,78.84,78.851,78.84,78.844,12800000.0
2008-03-21 19:18:00,78.851,78.869,78.851,78.859,17600000.0
2008-03-21 19:19:00,78.861,78.868,78.86,78.861,16000000.0
2008-03-21 19:20:00,78.86,78.871,78.854,78.854,16000000.0
2008-03-21 19:21:00,78.861,78.861,78.833,78.833,10600000.0
2008-03-21 19:22:00,78.845,78.889,78.845,78.889,11200000.0
2008-03-21 19:23:00,78.835,78.835,78.82,78.82,17600000.0
2008-03-21 19:24:00,78.859,78.87,78.854,78.87,17600000.0
2008-03-21 19:25:00,78.831,78.84,78.828,78.839,17600000.0
2008-03-21 19:26:00,78.838,78.85,78.838,78.85,10600000.0
2008-03-21 19:27:00,78.847,78.85,78.845,78.849,11200000.0
2008-03-21 19:28:00,78.861,78.89,78.861,78.881,12800000.0
2008-03-21 19:29:00,78.877,78.881,78.855,78.855,11200000.0
2008-03-21 19:30:00,78.888,78.909,78.888,78.902,14400000.0
2008-03-21 19:31:00,78.878,78.879,78.858,78.878,11200000.0
2008-03-21 19:32:00,78.857,78.857,78.772,78.772,12800000.0
2008-03-21 19:34:00,78.763,78.773,78.763,78.773,13200000.0
2008-03-21 19:35:00,78.827,78.827,78.774,78.774,17600000.0
2008-03-21 19:36:00,78.782,78.791,78.782,78.791,11200000.0
2008-03-21 19:38:00,78.81,78.823,78.801,78.811,17600000.0
2008-03-21 19:39:00,78.83,78.832,78.818,78.832,16000000.0
2008-03-21 19:40:00,78.814,78.821,78.807,78.81,14400000.0
2008-03-21 19:41:00,78.808,78.813,78.802,78.813,12800000.0
2008-03-21 19:42:00,78.81,78.811,78.802,78.806,12200000.0
2008-03-21 19:43:00,78.8,78.8,78.775,78.775,11200000.0
2008-03-21 19:44:00,78.8,78.815,78.797,78.815,16000000.0
2008-03-21 19:45:00,78.77,78.77,78.76,78.76,11200000.0
2008-03-21 19:46:00,78.791,78.792,78.782,78.784,11200000.0
2008-03-21 19:47:00,78.758,78.763,78.75,78.75,16000000.0
2008-03-21 19:48:00,78.787,78.801,78.782,78.801,11200000.0
2008-03-21 19:49:00,78.75,78.76,78.75,78.76,12800000.0
2008-03-21 19:50:00,78.805,78.805,78.79,78.79,12800000.0
2008-03-21 19:51:00,78.759,78.759,78.73,78.73,12800000.0
2008-03-21 19:52:00,78.734,78.746,78.729,78.746,11600000.0
2008-03-21 19:53:00,78.745,78.746,78.733,78.739,17600000.0
2008-03-21 19:54:00,78.749,78.76,78.745,78.76,14400000.0
2008-03-21 19:55:00,78.76,78.763,78.752,78.752,9600000.0
2008-03-21 19:56:00,78.75,78.753,78.745,78.75,11200000.0
2008-03-21 19:57:00,78.74,78.744,78.733,78.733,9600000.0
2008-03-21 19:58:00,78.767,78.773,78.763,78.772,13800000.0
2008-03-21 20:00:00,78.778,78.778,78.771,78.771,12800000.0
2008-03-21 20:01:00,78.734,78.734,78.717,78.719,11200000.0
2008-03-21 20:02:00,78.725,78.726,78.705,78.705,11200000.0
2008-03-21 20:03:00,78.722,78.722,78.7,78.707,16000000.0
2008-03-21 20:04:00,78.71,78.721,78.689,78.697,12200000.0
2008-03-21 20:05:00,78.693,78.693,78.684,78.692,12800000.0
2008-03-21 20:06:00,78.702,78.705,78.697,78.699,12800000.0
2008-03-21 20:07:00,78.695,78.708,78.694,78.708,8000000.0
2008-03-21 20:08:00,78.705,78.705,78.692,78.698,12800000.0
2008-03-21 20:09:00,78.695,78.696,78.679,78.696,16000000.0
2008-03-21 20:10:00,78.693,78.7,78.691,78.696,17600000.0
2008-03-21 20:12:00,78.705,78.715,78.705,78.708,14400000.0
2008-03-21 20:13:00,78.728,78.728,78.712,78.712,10600000.0
2008-03-21 20:14:00,78.698,78.703,78.696,78.703,11200000.0
2008-03-21 20:15:00,78.77,78.77,78.76,78.76,12800000.0
2008-03-21 20:16:00,78.726,78.729,78.723,78.723,12800000.0
2008-03-21 20:17:00,78.76,78.77,78.76,78.77,13200000.0
2008-03-21 20:18:00,78.697,78.705,78.695,78.705,13200000.0
2008-03-21 20:19:00,78.702,78.704,78.697,78.704,11200000.0
2008-03-21 20:20:00,78.696,78.697,78.69,78.695,11200000.0
2008-03-21 20:21:00,78.78,78.78,78.76,78.76,11200000.0
2008-03-21 20:22:00,78.714,78.716,78.703,78.704,11200000.0
2008-03-21 20:23:00,78.713,78.713,78.689,78.689,10600000.0
2008-03-21 20:24:00,78.723,78.731,78.714,78.714,16000000.0
2008-03-21 20:26:00,78.715,78.723,78.714,78.723,11200000.0
2008-03-21 20:27:00,78.709,78.719,78.705,78.712,12800000.0
2008-03-21 20:28:00,78.712,78.728,78.712,78.727,17600000.0
2008-03-21 20:29:00,78.719,78.719,78.697,78.697,12800000.0
2008-03-21 20:30:00,78.701,78.723,78.699,78.723,14800000.0
2008-03-21 20:31:00,78.744,78.751,78.738,78.751,14400000.0
2008-03-21 20:32:00,78.75,78.75,78.736,78.736,15800000.0
2008-03-21 20:33:00,78.717,78.743,78.717,78.743,15400000.0
2008-03-21 20:34:00,78.744,78.748,78.728,78.74,16000000.0
2008-03-21 20:35:00,78.72,78.729,78.72,78.72,9600000.0
2008-03-21 20:36:00,78.73,78.741,78.729,78.741,11200000.0
2008-03-21 20:37:00,78.737,78.743,78.725,78.742,17600000.0
2008-03-21 20:38:00,78.747,78.752,78.747,78.75,12800000.0
2008-03-21 20:39:00,78.77,78.77,78.76,78.76,12800000.0
2008-03-21 20:40:00,78.745,78.745,78.736,78.736,12800000.0
2008-03-21 20:41:00,78.76,78.76,78.75,78.75,13200000.0
2008-03-21 20:42:00,78.735,78.744,78.723,78.734,13200000.0
2008-03-21 20:43:00,78.77,78.77,78.77,78.77,11200000.0
2008-03-21 20:44:00,78.746,78.746,78.732,78.732,11200000.0
2008-03-21 20:45:00,78.74,78.743,78.725,78.725,11200000.0
2008-03-21 20:46:00,78.746,78.747,78.735,78.735,12800000.0
2008-03-21 20:47:00,78.725,78.726,78.663,78.717,11200000.0
2008-03-21 20:48:00,78.735,78.743,78.729,78.743,12800000.0
2008-03-21 20:49:00,78.741,78.742,78.727,78.741,11200000.0
2008-03-21 20:50:00,78.729,78.729,78.713,78.713,12800000.0
2008-03-21 20:51:00,78.728,78.729,78.723,78.728,11200000.0
2008-03-21 20:52:00,78.727,78.727,78.721,78.721,11200000.0
2008-03-21 20:53:00,78.728,78.728,78.705,78.705,12800000.0
2008-03-21 20:54:00,78.73,78.733,78.718,78.733,11200000.0
2008-03-21 20:55:00,78.743,78.743,78.735,78.735,12800000.0
2008-03-21 20:56:00,78.72,78.735,78.72,78.735,13200000.0
2008-03-21 20:58:00,78.722,78.722,78.711,78.714,17600000.0
2008-03-21 20:59:00,78.725,78.733,78.725,78.733,12800000.0
2008-03-21 21:00:00,78.726,78.726,78.702,78.703,12800000.0
2008-03-21 21:01:00,78.713,78.721,78.705,78.721,12800000.0
2008-03-21 21:02:00,78.733,78.746,78.731,78.738,11200000.0
2008-03-21 21:03:00,78.708,78.724,78.707,78.724,12800000.0
2008-03-21 21:04:00,78.733,78.733,78.707,78.707,11200000.0
2008-03-21 21:05:00,78.735,78.741,78.732,78.741,13800000.0
2008-03-21 21:06:00,78.73,78.73,78.707,78.725,17600000.0
2008-03-21 21:07:00,78.732,78.745,78.729,78.729,12800000.0
2008-03-21 21:08:00,78.726,78.726,78.717,78.717,12800000.0
2008-03-21 21:09:00,78.711,78.721,78.71,78.721,12800000.0
2008-03-21 21:10:00,78.758,78.758,78.724,78.738,12800000.0
2008-03-21 21:11:00,78.73,78.73,78.72,78.72,12800000.0
2008-03-21 21:12:00,78.734,78.734,78.712,78.734,12800000.0
2008-03-21 21:13:00,78.7,78.703,78.7,78.703,12800000.0
2008-03-21 21:14:00,78.721,78.722,78.705,78.717,17600000.0
2008-03-21 21:15:00,78.718,78.724,78.714,78.724,17600000.0
2008-03-21 21:16:00,78.731,78.731,78.72,78.725,12800000.0
2008-03-21 21:17:00,78.729,78.736,78.725,78.725,12800000.0
2008-03-21 21:18:00,78.717,78.722,78.709,78.722,12800000.0
2008-03-21 21:20:00,78.727,78.739,78.726,78.739,12800000.0
2008-03-21 21:21:00,78.736,78.736,78.72,78.728,12800000.0
2008-03-21 21:22:00,78.73,78.734,78.708,78.708,12800000.0
2008-03-21 21:23:00,78.725,78.74,78.725,78.74,14400000.0
2008-03-21 21:24:00,78.725,78.73,78.719,78.729,12800000.0
2008-03-21 21:25:00,78.76,78.76,78.75,78.75,17600000.0
2008-03-21 21:26:00,78.729,78.732,78.716,78.726,17600000.0
2008-03-21 21:27:00,78.729,78.729,78.719,78.723,11200000.0
2008-03-21 21:28:00,78.721,78.728,78.72,78.72,12800000.0
2008-03-21 21:29:00,78.682,78.71,78.682,78.702,12800000.0
2008-03-21 21:30:00,78.716,78.716,78.701,78.706,11200000.0
2008-03-21 21:31:00,78.725,78.729,78.715,78.729,11200000.0
2008-03-21 21:32:00,78.728,78.728,78.713,78.716,10600000.0
2008-03-21 21:33:00,78.723,78.733,78.72,78.728,11200000.0
2008-03-21 21:34:00,78.72,78.725,78.715,78.719,11200000.0
2008-03-21 21:35:00,78.736,78.765,78.734,78.765,11200000.0
2008-03-21 21:36:00,78.758,78.76,78.731,78.731,17600000.0
2008-03-21 21:37:00,78.88,78.88,78.84,78.84,12800000.0
2008-03-21 21:38:00,78.735,78.743,78.735,78.74,12800000.0
2008-03-21 21:39:00,78.733,78.748,78.725,78.733,16000000.0
2008-03-21 21:40:00,78.742,78.751,78.741,78.741,16400000.0
2008-03-21 21:41:00,78.736,78.736,78.728,78.729,14400000.0
2008-03-21 21:42:00,78.732,78.733,78.727,78.733,9600000.0
2008-03-21 21:43:00,78.733,78.733,78.719,78.726,17600000.0
2008-03-21 21:44:00,78.706,78.721,78.696,78.702,17600000.0
2008-03-21 21:45:00,78.78,78.79,78.78,78.79,12800000.0
2008-03-21 21:46:00,78.712,78.712,78.685,78.692,12800000.0
2008-03-21 21:47:00,78.678,78.678,78.66,78.66,11200000.0
2008-03-21 21:48:00,78.712,78.715,78.703,78.713,17600000.0
2008-03-21 21:49:00,78.714,78.714,78.701,78.712,14400000.0
2008-03-21 21:50:00,78.714,78.714,78.707,78.709,11200000.0
2008-03-21 21:51:00,78.719,78.719,78.616,78.697,12800000.0
2008-03-21 21:52:00,78.707,78.71,78.702,78.702,11200000.0
2008-03-21 21:53:00,78.703,78.703,78.684,78.684,17600000.0
2008-03-21 21:54:00,78.703,78.713,78.699,78.708,14400000.0
2008-03-21 21:55:00,78.78,78.78,78.773,78.778,8000000.0
2008-03-21 21:56:00,78.682,78.69,78.682,78.69,12800000.0
2008-03-21 21:57:00,78.85,78.85,78.81,78.83,1600000.0
2008-03-21 21:58:00,78.697,78.697,78.697,78.697,1600000.0
2008-03-21 21:59:00,78.69,78.704,78.69,78.692,14400000.0
2008-03-21 22:00:00,78.703,78.711,78.7,78.71,12800000.0
2008-03-21 22:01:00,78.701,78.705,78.692,78.699,16000000.0
2008-03-21 22:02:00,78.762,78.763,78.757,78.76,12800000.0
2008-03-21 22:04:00,78.702,78.703,78.64,78.64,11200000.0
2008-03-21 22:05:00,78.701,78.716,78.701,78.713,12800000.0
2008-03-21 22:06:00,78.7,78.703,78.695,78.697,17600000.0
2008-03-21 22:07:00,78.728,78.728,78.705,78.712,12800000.0
2008-03-21 22:08:00,78.698,78.705,78.696,78.705,11200000.0
2008-03-21 22:10:00,78.718,78.723,78.689,78.689,17600000.0
2008-03-21 22:11:00,78.709,78.715,78.708,78.713,8000000.0
2008-03-21 22:12:00,78.743,78.743,78.718,78.725,10600000.0
2008-03-21 22:14:00,78.761,78.765,78.76,78.76,16000000.0
2008-03-21 22:15:00,78.704,78.713,78.704,78.711,16000000.0
2008-03-21 22:16:00,78.759,78.762,78.755,78.762,12800000.0
2008-03-21 22:18:00,78.77,78.774,78.768,78.774,12800000.0
2008-03-21 22:20:00,78.713,78.713,78.706,78.711,11200000.0
2008-03-21 22:22:00,78.7,78.703,78.7,78.703,11600000.0
2008-03-21 22:24:00,78.705,78.714,78.704,78.704,12800000.0
2008-03-21 22:25:00,78.717,78.721,78.703,78.721,9600000.0
2008-03-21 22:26:00,78.733,78.733,78.728,78.733,11600000.0
2008-03-21 22:28:00,78.731,78.739,78.729,78.73,17600000.0
2008-03-21 22:29:00,78.744,78.759,78.744,78.746,12800000.0
2008-03-21 22:30:00,78.745,78.745,78.734,78.734,12800000.0
2008-03-21 22:31:00,78.741,78.832,78.741,78.832,11200000.0
2008-03-21 22:32:00,78.827,78.827,78.809,78.809,12200000.0
2008-03-21 22:33:00,78.814,78.828,78.812,78.828,12800000.0
2008-03-21 22:34:00,78.841,78.859,78.841,78.857,12800000.0
2008-03-21 22:35:00,78.847,78.847,78.84,78.846,12800000.0
2008-03-21 22:36:00,78.847,78.852,78.842,78.842,12800000.0
2008-03-21 22:37:00,78.855,78.855,78.791,78.791,11600000.0
2008-03-21 22:38:00,78.799,78.799,78.774,78.794,17600000.0
2008-03-21 22:39:00,78.767,78.767,78.74,78.74,10600000.0
2008-03-21 22:40:00,78.76,78.78,78.749,78.749,16000000.0
2008-03-21 22:41:00,78.73,78.741,78.73,78.741,12800000.0
2008-03-21 22:42:00,78.813,78.813,78.807,78.807,11200000.0
2008-03-21 22:43:00,78.742,78.791,78.742,78.791,11200000.0
2008-03-21 22:44:00,78.748,78.755,78.733,78.75,15400000.0
2008-03-21 22:45:00,78.744,78.744,78.736,78.736,14400000.0
2008-03-21 22:46:00,78.763,78.776,78.763,78.776,12800000.0
2008-03-21 22:47:00,78.784,78.787,78.78,78.78,13200000.0
2008-03-21 22:48:00,78.75,78.753,78.738,78.738,12800000.0
2008-03-21 22:50:00,78.754,78.761,78.754,78.761,3200000.0
2008-03-21 22:51:00,78.799,78.802,78.794,78.796,12200000.0
2008-03-21 22:52:00,78.767,78.773,78.755,78.773,14400000.0
2008-03-21 22:54:00,78.798,78.802,78.793,78.797,10600000.0
2008-03-21 22:55:00,78.779,78.796,78.779,78.792,13200000.0
2008-03-21 22:56:00,78.793,78.796,78.768,78.785,12800000.0
2008-03-21 22:57:00,78.775,78.789,78.775,78.78,11200000.0
2008-03-21 22:58:00,78.776,78.781,78.77,78.78,14400000.0
2008-03-21 22:59:00,78.782,78.783,78.765,78.774,11200000.0
2008-03-23 23:00:00,78.588,78.603,78.585,78.596,12800000.0
2008-03-23 23:01:00,78.643,78.658,78.625,78.625,12800000.0
2008-03-23 23:02:00,78.679,78.679,78.611,78.616,12800000.0
2008-03-23 23:03:00,78.636,78.636,78.607,78.61,12800000.0
2008-03-23 23:04:00,78.633,78.633,78.63,78.633,11200000.0
2008-03-23 23:05:00,78.614,78.617,78.59,78.617,11200000.0
2008-03-23 23:06:00,78.61,78.615,78.605,78.605,17600000.0
2008-03-23 23:07:00,78.597,78.619,78.597,78.611,11200000.0
2008-03-23 23:08:00,78.589,78.593,78.589,78.593,11200000.0
2008-03-23 23:09:00,78.651,78.651,78.621,78.633,9600000.0
2008-03-23 23:10:00,78.624,78.624,78.597,78.597,10600000.0
2008-03-23 23:11:00,78.578,78.596,78.551,78.596,12800000.0
2008-03-23 23:12:00,78.58,78.625,78.544,78.548,14400000.0
2008-03-23 23:13:00,78.552,78.552,78.545,78.55,14400000.0
2008-03-23 23:14:00,78.538,78.547,78.535,78.535,17600000.0
2008-03-23 23:16:00,78.523,78.525,78.518,78.525,12800000.0
2008-03-23 23:17:00,78.562,78.569,78.554,78.569,17600000.0
2008-03-23 23:18:00,78.57,78.573,78.558,78.57,11200000.0
2008-03-23 23:19:00,78.564,78.575,78.561,78.561,12800000.0
2008-03-23 23:20:00,78.524,78.563,78.524,78.553,12800000.0
2008-03-23 23:21:00,78.555,78.568,78.551,78.551,12800000.0
2008-03-23 23:22:00,78.587,78.587,78.545,78.553,12800000.0
2008-03-23 23:23:00,78.536,78.557,78.536,78.557,12800000.0
2008-03-23 23:24:00,78.565,78.659,78.565,78.659,12800000.0
2008-03-23 23:25:00,78.553,78.613,78.543,78.598,11200000.0
2008-03-23 23:26:00,78.556,78.649,78.556,78.58,16000000.0
2008-03-23 23:27:00,78.56,78.567,78.551,78.563,16000000.0
2008-03-23 23:28:00,78.559,78.571,78.554,78.571,12800000.0
2008-03-23 23:29:00,78.567,78.583,78.567,78.572,11200000.0
2008-03-23 23:30:00,78.571,78.669,78.571,78.669,12800000.0
2008-03-23 23:32:00,78.6,78.603,78.589,78.597,17600000.0
2008-03-23 23:34:00,78.746,78.746,78.618,78.618,13800000.0
2008-03-23 23:36:00,78.609,78.628,78.609,78.628,12800000.0
2008-03-23 23:37:00,78.619,78.623,78.609,78.617,16000000.0
2008-03-23 23:38:00,78.56,78.563,78.557,78.563,11600000.0
2008-03-23 23:39:00,78.619,78.619,78.495,78.576,11200000.0
2008-03-23 23:40:00,78.503,78.503,78.482,78.482,12800000.0
2008-03-23 23:41:00,78.481,78.505,78.481,78.505,12800000.0
2008-03-23 23:42:00,78.52,78.523,78.515,78.522,13800000.0
2008-03-23 23:43:00,78.575,78.582,78.575,78.582,11200000.0
2008-03-23 23:44:00,78.511,78.512,78.494,78.494,12800000.0
2008-03-23 23:45:00,78.57,78.587,78.57,78.578,16000000.0
2008-03-23 23:46:00,78.57,78.587,78.57,78.587,11200000.0
2008-03-23 23:47:00,78.478,78.488,78.478,78.488,12800000.0
2008-03-23 23:48:00,78.49,78.499,78.489,78.489,12800000.0
2008-03-23 23:49:00,78.581,78.63,78.547,78.547,11200000.0
2008-03-23 23:50:00,78.546,78.631,78.546,78.563,11200000.0
2008-03-23 23:51:00,78.381,78.5,78.381,78.5,11200000.0
2008-03-23 23:52:00,78.507,78.523,78.503,78.503,13800000.0
2008-03-23 23:54:00,78.542,78.543,78.54,78.541,11200000.0
2008-03-23 23:56:00,78.505,78.521,78.505,78.519,12800000.0
2008-03-23 23:57:00,78.505,78.521,78.501,78.501,13200000.0
2008-03-23 23:58:00,78.516,78.516,78.498,78.516,11200000.0
2008-03-23 23:59:00,78.494,78.509,78.49,78.494,14400000.0
2008-03-24 00:00:00,78.52,78.524,78.51,78.52,12800000.0
2008-03-24 00:01:00,78.515,78.533,78.514,78.533,11200000.0
2008-03-24 00:02:00,78.492,78.505,78.492,78.505,12800000.0
2008-03-24 00:03:00,78.514,78.527,78.51,78.527,11600000.0
2008-03-24 00:04:00,78.515,78.534,78.508,78.53,14400000.0
2008-03-24 00:05:00,78.506,78.534,78.506,78.534,12800000.0
2008-03-24 00:06:00,78.524,78.535,78.517,78.533,11200000.0
2008-03-24 00:07:00,78.533,78.539,78.526,78.539,12800000.0
2008-03-24 00:08:00,78.538,78.538,78.529,78.533,12800000.0
2008-03-24 00:09:00,78.536,78.536,78.522,78.532,12800000.0
2008-03-24 00:10:00,78.531,78.534,78.513,78.513,12800000.0
2008-03-24 00:11:00,78.511,78.539,78.511,78.539,11200000.0
2008-03-24 00:12:00,78.541,78.545,78.533,78.534,11200000.0
2008-03-24 00:13:00,78.531,78.55,78.531,78.55,17600000.0
2008-03-24 00:14:00,78.548,78.562,78.548,78.558,11600000.0
2008-03-24 00:15:00,78.558,78.576,78.558,78.576,8000000.0
2008-03-24 00:16:00,78.584,78.584,78.566,78.58,11200000.0
2008-03-24 00:17:00,78.576,78.583,78.574,78.583,12800000.0
2008-03-24 00:18:00,78.559,78.582,78.559,78.581,11200000.0
2008-03-24 00:19:00,78.579,78.589,78.577,78.577,11600000.0
2008-03-24 00:20:00,78.549,78.56,78.497,78.553,14400000.0
2008-03-24 00:21:00,78.574,78.587,78.572,78.572,11200000.0
2008-03-24 00:22:00,78.56,78.569,78.559,78.559,17600000.0
2008-03-24 00:23:00,78.567,78.573,78.56,78.56,12800000.0
2008-03-24 00:24:00,78.578,78.605,78.578,78.605,17600000.0
2008-03-24 00:25:00,78.574,78.574,78.544,78.558,11200000.0
2008-03-24 00:26:00,78.568,78.577,78.565,78.565,11200000.0
2008-03-24 00:27:00,78.555,78.555,78.486,78.486,12800000.0
2008-03-24 00:28:00,78.486,78.525,78.486,78.525,12800000.0
2008-03-24 00:29:00,78.514,78.521,78.513,78.521,14800000.0
2008-03-24 00:30:00,78.522,78.533,78.522,78.524,12800000.0
2008-03-24 00:31:00,78.524,78.524,78.501,78.501,14400000.0
2008-03-24 00:32:00,78.509,78.52,78.509,78.515,14400000.0
2008-03-24 00:33:00,78.536,78.547,78.514,78.547,11200000.0
2008-03-24 00:34:00,78.556,78.584,78.556,78.584,17600000.0
2008-03-24 00:35:00,78.596,78.6,78.593,78.594,11200000.0
2008-03-24 00:36:00,78.578,78.578,78.547,78.551,13200000.0
2008-03-24 00:37:00,78.551,78.551,78.536,78.536,11200000.0
2008-03-24 00:38:00,78.528,78.536,78.523,78.536,14400000.0
2008-03-24 00:39:00,78.532,78.532,78.521,78.53,11200000.0
2008-03-24 00:40:00,78.511,78.511,78.489,78.489,12800000.0
2008-03-24 00:41:00,78.474,78.5,78.474,78.497,11200000.0
2008-03-24 00:42:00,78.52,78.532,78.506,78.529,11200000.0
2008-03-24 00:43:00,78.54,78.549,78.54,78.549,12800000.0
2008-03-24 00:44:00,78.551,78.57,78.545,78.57,17600000.0
2008-03-24 00:45:00,78.563,78.572,78.561,78.572,16000000.0
2008-03-24 00:46:00,78.569,78.573,78.566,78.567,16400000.0
2008-03-24 00:47:00,78.584,78.586,78.576,78.576,11200000.0
2008-03-24 00:48:00,78.59,78.602,78.59,78.593,11200000.0
2008-03-24 00:49:00,78.6,78.605,78.595,78.595,8000000.0
2008-03-24 00:50:00,78.591,78.591,78.578,78.578,11200000.0
2008-03-24 00:51:00,78.588,78.588,78.567,78.567,11200000.0
2008-03-24 00:52:00,78.561,78.571,78.561,78.566,14400000.0
2008-03-24 00:53:00,78.576,78.576,78.56,78.562,16000000.0
2008-03-24 00:54:00,78.558,78.558,78.535,78.539,16000000.0
2008-03-24 00:55:00,78.53,78.53,78.517,78.521,11200000.0
2008-03-24 00:56:00,78.517,78.523,78.504,78.521,14400000.0
2008-03-24 00:57:00,78.524,78.535,78.524,78.526,17600000.0
2008-03-24 00:58:00,78.529,78.529,78.515,78.522,11200000.0
2008-03-24 00:59:00,78.76,78.76,78.74,78.74,3200000.0
2008-03-24 01:00:00,78.52,78.52,78.52,78.52,3200000.0
2008-03-24 01:01:00,78.527,78.535,78.518,78.533,17600000.0
2008-03-24 01:02:00,78.526,78.526,78.511,78.518,11200000.0
2008-03-24 01:03:00,78.528,78.528,78.51,78.51,11200000.0
2008-03-24 01:04:00,78.52,78.523,78.52,78.52,11200000.0
2008-03-24 01:05:00,78.76,78.76,78.76,78.76,11200000.0
2008-03-24 01:06:00,78.514,78.545,78.514,78.545,11200000.0
2008-03-24 01:07:00,78.538,78.558,78.538,78.558,11200000.0
2008-03-24 01:08:00,78.558,78.558,78.541,78.554,11200000.0
2008-03-24 01:09:00,78.552,78.565,78.547,78.565,12800000.0
2008-03-24 01:10:00,78.576,78.578,78.569,78.569,17600000.0
2008-03-24 01:11:00,78.482,78.567,78.482,78.567,11200000.0
2008-03-24 01:12:00,78.594,78.594,78.582,78.585,12800000.0
2008-03-24 01:13:00,78.589,78.594,78.581,78.592,11200000.0
2008-03-24 01:14:00,78.598,78.598,78.586,78.586,10000000.0
2008-03-24 01:15:00,78.576,78.577,78.559,78.562,11200000.0
2008-03-24 01:16:00,78.56,78.568,78.558,78.564,11200000.0
2008-03-24 01:17:00,78.573,78.603,78.573,78.603,11200000.0
2008-03-24 01:18:00,78.608,78.608,78.595,78.595,11200000.0
2008-03-24 01:19:00,78.598,78.604,78.593,78.603,16000000.0
2008-03-24 01:20:00,78.605,78.612,78.603,78.605,16000000.0
2008-03-24 01:21:00,78.615,78.621,78.615,78.621,11200000.0
2008-03-24 01:22:00,78.587,78.615,78.587,78.615,12800000.0
2008-03-24 01:23:00,78.602,78.603,78.593,78.593,12800000.0
2008-03-24 01:24:00,78.593,78.597,78.592,78.597,12800000.0
2008-03-24 01:25:00,78.596,78.603,78.589,78.602,14400000.0
2008-03-24 01:26:00,78.603,78.61,78.597,78.609,11200000.0
2008-03-24 01:27:00,78.61,78.626,78.61,78.624,11200000.0
2008-03-24 01:28:00,78.621,78.63,78.613,78.616,17600000.0
2008-03-24 01:29:00,78.62,78.625,78.616,78.619,12800000.0
2008-03-24 01:30:00,78.623,78.628,78.617,78.628,11600000.0
2008-03-24 01:31:00,78.632,78.632,78.618,78.628,12800000.0
2008-03-24 01:32:00,78.664,78.664,78.651,78.661,11200000.0
2008-03-24 01:33:00,78.64,78.66,78.64,78.66,12800000.0
2008-03-24 01:34:00,78.633,78.643,78.633,78.635,17600000.0
2008-03-24 01:35:00,78.659,78.664,78.654,78.664,11200000.0
2008-03-24 01:36:00,78.656,78.66,78.648,78.649,12800000.0
2008-03-24 01:37:00,78.649,78.651,78.64,78.646,14400000.0
2008-03-24 01:38:00,78.65,78.658,78.644,78.644,17600000.0
2008-03-24 01:39:00,78.637,78.674,78.563,78.674,12800000.0
2008-03-24 01:40:00,78.69,78.69,78.657,78.678,12800000.0
2008-03-24 01:41:00,78.678,78.678,78.664,78.664,12800000.0
2008-03-24 01:42:00,78.662,78.662,78.649,78.649,11600000.0
2008-03-24 01:43:00,78.638,78.645,78.638,78.639,11200000.0
2008-03-24 01:44:00,78.634,78.679,78.634,78.679,11200000.0
2008-03-24 01:45:00,78.693,78.696,78.693,78.696,11200000.0
2008-03-24 01:46:00,78.7,78.706,78.697,78.703,11200000.0
2008-03-24 01:47:00,78.703,78.703,78.655,78.655,17600000.0
2008-03-24 01:48:00,78.682,78.702,78.682,78.701,12800000.0
2008-03-24 01:49:00,78.702,78.71,78.702,78.71,16000000.0
2008-03-24 01:50:00,78.696,78.696,78.685,78.695,16000000.0
2008-03-24 01:51:00,78.705,78.718,78.697,78.712,17600000.0
2008-03-24 01:52:00,78.711,78.716,78.706,78.71,12800000.0
2008-03-24 01:53:00,78.703,78.72,78.703,78.711,14400000.0
2008-03-24 01:54:00,78.71,78.716,78.702,78.706,12800000.0
2008-03-24 01:55:00,78.712,78.722,78.701,78.72,11200000.0
2008-03-24 01:56:00,78.688,78.716,78.682,78.705,16000000.0
2008-03-24 01:57:00,78.704,78.724,78.704,78.718,11200000.0
2008-03-24 01:58:00,78.741,78.753,78.718,78.753,17600000.0
2008-03-24 01:59:00,78.759,78.759,78.708,78.708,12800000.0
2008-03-24 02:00:00,78.673,78.687,78.673,78.687,12800000.0
2008-03-24 02:01:00,78.7,78.725,78.7,78.725,17600000.0
2008-03-24 02:02:00,78.715,78.725,78.713,78.725,11200000.0
2008-03-24 02:03:00,78.722,78.738,78.715,78.738,16000000.0
2008-03-24 02:04:00,78.739,78.747,78.739,78.744,11200000.0
2008-03-24 02:05:00,78.736,78.74,78.734,78.74,12800000.0
2008-03-24 02:06:00,78.738,78.739,78.727,78.732,14400000.0
2008-03-24 02:07:00,78.728,78.751,78.728,78.747,12800000.0
2008-03-24 02:08:00,78.744,78.746,78.729,78.729,17600000.0
2008-03-24 02:09:00,78.729,78.729,78.715,78.722,15400000.0
2008-03-24 02:10:00,78.704,78.704,78.683,78.683,16000000.0
2008-03-24 02:11:00,78.683,78.693,78.678,78.691,12200000.0
2008-03-24 02:12:00,78.682,78.709,78.676,78.709,17600000.0
2008-03-24 02:13:00,78.715,78.716,78.705,78.705,11200000.0
2008-03-24 02:14:00,78.711,78.712,78.709,78.709,11200000.0
2008-03-24 02:15:00,78.699,78.702,78.688,78.691,11200000.0
2008-03-24 02:16:00,78.698,78.718,78.698,78.714,11200000.0
2008-03-24 02:17:00,78.716,78.718,78.708,78.718,11200000.0
2008-03-24 02:18:00,78.711,78.716,78.698,78.704,12800000.0
2008-03-24 02:19:00,78.691,78.717,78.691,78.717,12800000.0
2008-03-24 02:20:00,78.711,78.711,78.608,78.684,12800000.0
2008-03-24 02:21:00,78.67,78.678,78.668,78.676,17600000.0
2008-03-24 02:22:00,78.691,78.697,78.686,78.696,13800000.0
2008-03-24 02:23:00,78.684,78.688,78.674,78.674,12800000.0
2008-03-24 02:24:00,78.675,78.675,78.663,78.672,11200000.0
2008-03-24 02:25:00,78.677,78.688,78.677,78.68,17600000.0
2008-03-24 02:26:00,78.709,78.726,78.709,78.721,12800000.0
2008-03-24 02:27:00,78.724,78.724,78.697,78.698,11200000.0
2008-03-24 02:28:00,78.707,78.722,78.707,78.722,12800000.0
2008-03-24 02:29:00,78.706,78.72,78.699,78.713,11200000.0
2008-03-24 02:30:00,78.713,78.721,78.71,78.721,12800000.0
2008-03-24 02:31:00,78.73,78.74,78.725,78.737,18000000.0
2008-03-24 02:32:00,78.738,78.743,78.73,78.73,11200000.0
2008-03-24 02:33:00,78.741,78.744,78.729,78.744,10600000.0
2008-03-24 02:34:00,78.737,78.763,78.737,78.763,14400000.0
2008-03-24 02:35:00,78.789,78.813,78.789,78.811,12800000.0
2008-03-24 02:36:00,78.808,78.833,78.808,78.824,12800000.0
2008-03-24 02:37:00,78.836,78.847,78.836,78.836,12800000.0
2008-03-24 02:38:00,78.84,78.84,78.83,78.83,11200000.0
2008-03-24 02:39:00,78.824,78.826,78.819,78.822,16000000.0
2008-03-24 02:40:00,78.813,78.82,78.802,78.802,16000000.0
2008-03-24 02:41:00,78.778,78.784,78.778,78.784,11200000.0
2008-03-24 02:42:00,78.78,78.786,78.769,78.786,11200000.0
2008-03-24 02:43:00,78.787,78.796,78.786,78.796,11200000.0
2008-03-24 02:44:00,78.807,78.822,78.804,78.818,11200000.0
2008-03-24 02:45:00,78.828,78.846,78.828,78.846,11200000.0
2008-03-24 02:46:00,78.835,78.849,78.831,78.849,10600000.0
2008-03-24 02:47:00,78.843,78.846,78.837,78.844,12200000.0
2008-03-24 02:48:00,78.824,78.833,78.74,78.74,11200000.0
2008-03-24 02:49:00,78.849,78.853,78.842,78.844,17600000.0
2008-03-24 02:50:00,78.828,78.829,78.811,78.822,12800000.0
2008-03-24 02:51:00,78.827,78.832,78.817,78.829,11200000.0
2008-03-24 02:52:00,78.829,78.845,78.829,78.845,11200000.0
2008-03-24 02:53:00,78.835,78.867,78.835,78.867,11200000.0
2008-03-24 02:54:00,78.882,78.894,78.882,78.885,12800000.0
2008-03-24 02:55:00,78.907,78.915,78.907,78.913,11200000.0
2008-03-24 02:56:00,78.903,78.918,78.903,78.909,11600000.0
2008-03-24 02:57:00,78.907,78.907,78.896,78.905,10600000.0
2008-03-24 02:58:00,78.871,78.897,78.87,78.882,17600000.0
2008-03-24 02:59:00,78.898,78.905,78.898,78.905,3200000.0
2008-03-24 03:00:00,78.921,78.934,78.921,78.934,12800000.0
2008-03-24 03:01:00,78.953,78.956,78.942,78.949,11200000.0
2008-03-24 03:02:00,78.94,78.957,78.94,78.956,17600000.0
2008-03-24 03:03:00,78.964,78.972,78.961,78.971,14400000.0
2008-03-24 03:04:00,78.959,78.97,78.952,78.97,11200000.0
2008-03-24 03:05:00,78.965,78.966,78.961,78.964,16000000.0
2008-03-24 03:06:00,78.96,78.968,78.954,78.968,16000000.0
2008-03-24 03:07:00,78.955,78.96,78.95,78.95,14400000.0
2008-03-24 03:08:00,78.96,78.976,78.96,78.976,11200000.0
2008-03-24 03:09:00,78.979,78.979,78.963,78.963,11200000.0
2008-03-24 03:10:00,78.943,78.944,78.942,78.943,8000000.0
2008-03-24 03:11:00,78.935,78.944,78.935,78.943,10600000.0
2008-03-24 03:12:00,78.953,78.953,78.941,78.945,10600000.0
2008-03-24 03:13:00,78.94,78.942,78.938,78.942,16000000.0
2008-03-24 03:14:00,78.957,78.957,78.928,78.928,16000000.0
2008-03-24 03:15:00,78.932,78.932,78.923,78.923,17600000.0
2008-03-24 03:16:00,78.926,78.945,78.926,78.945,12800000.0
2008-03-24 03:17:00,78.951,78.958,78.941,78.958,11200000.0
2008-03-24 03:18:00,78.92,78.935,78.916,78.916,11200000.0
2008-03-24 03:19:00,78.948,78.956,78.944,78.944,13200000.0
2008-03-24 03:20:00,78.941,78.944,78.937,78.944,11200000.0
2008-03-24 03:21:00,78.951,78.955,78.943,78.955,13800000.0
2008-03-24 03:22:00,78.948,78.953,78.948,78.951,11200000.0
2008-03-24 03:23:00,78.928,78.929,78.925,78.925,12800000.0
2008-03-24 03:24:00,78.906,78.907,78.894,78.899,11200000.0
2008-03-24 03:25:00,78.895,78.904,78.892,78.892,17600000.0
2008-03-24 03:26:00,78.892,78.894,78.872,78.889,11200000.0
2008-03-24 03:27:00,78.882,78.895,78.882,78.895,14400000.0
2008-03-24 03:28:00,78.896,78.904,78.896,78.898,14400000.0
2008-03-24 03:29:00,78.88,78.89,78.872,78.872,12200000.0
2008-03-24 03:30:00,78.879,78.881,78.878,78.878,14400000.0
2008-03-24 03:31:00,78.868,78.87,78.831,78.831,12800000.0
2008-03-24 03:32:00,78.819,78.826,78.8,78.8,11600000.0
2008-03-24 03:33:00,78.792,78.792,78.779,78.779,11200000.0
2008-03-24 03:34:00,78.778,78.804,78.778,78.804,11200000.0
2008-03-24 03:35:00,78.819,78.834,78.819,78.832,17600000.0
2008-03-24 03:36:00,78.817,78.82,78.812,78.817,12800000.0
2008-03-24 03:37:00,78.812,78.815,78.803,78.803,17600000.0
2008-03-24 03:38:00,78.806,78.82,78.789,78.789,11200000.0
2008-03-24 03:39:00,78.782,78.788,78.727,78.778,14400000.0
2008-03-24 03:40:00,78.784,78.784,78.772,78.774,11200000.0
2008-03-24 03:41:00,78.787,78.796,78.787,78.787,11200000.0
2008-03-24 03:42:00,78.786,78.795,78.786,78.79,12800000.0
2008-03-24 03:43:00,78.791,78.791,78.77,78.783,11200000.0
2008-03-24 03:44:00,78.784,78.784,78.746,78.746,8000000.0
2008-03-24 03:45:00,78.721,78.74,78.721,78.74,11200000.0
2008-03-24 03:46:00,78.738,78.738,78.692,78.692,17600000.0
2008-03-24 03:47:00,78.704,78.713,78.704,78.705,11200000.0
2008-03-24 03:48:00,78.702,78.703,78.695,78.696,11200000.0
2008-03-24 03:49:00,78.701,78.713,78.701,78.713,12800000.0
2008-03-24 03:50:00,78.717,78.717,78.699,78.708,12800000.0
2008-03-24 03:51:00,78.691,78.72,78.691,78.72,12800000.0
2008-03-24 03:52:00,78.734,78.734,78.715,78.722,12200000.0
2008-03-24 03:53:00,78.717,78.727,78.71,78.719,11200000.0
2008-03-24 03:54:00,78.711,78.723,78.706,78.706,12800000.0
2008-03-24 03:55:00,78.723,78.731,78.715,78.731,14400000.0
2008-03-24 03:56:00,78.73,78.751,78.73,78.751,11200000.0
2008-03-24 03:57:00,78.747,78.747,78.678,78.678,12200000.0
2008-03-24 03:58:00,78.665,78.703,78.665,78.703,11200000.0
2008-03-24 03:59:00,78.702,78.702,78.685,78.689,12800000.0
2008-03-24 04:00:00,78.681,78.692,78.673,78.676,13800000.0
2008-03-24 04:01:00,78.672,78.672,78.66,78.669,11200000.0
2008-03-24 04:02:00,78.687,78.698,78.687,78.69,12800000.0
2008-03-24 04:03:00,78.7,78.708,78.7,78.703,12800000.0
2008-03-24 04:04:00,78.703,78.714,78.702,78.712,12800000.0
2008-03-24 04:05:00,78.724,78.737,78.705,78.737,11200000.0
2008-03-24 04:06:00,78.724,78.736,78.724,78.732,13800000.0
2008-03-24 04:07:00,78.723,78.739,78.723,78.726,14400000.0
2008-03-24 04:08:00,78.719,78.719,78.614,78.614,11200000.0
2008-03-24 04:09:00,78.714,78.714,78.693,78.693,11200000.0
2008-03-24 04:10:00,78.693,78.702,78.693,78.695,11200000.0
2008-03-24 04:11:00,78.692,78.701,78.688,78.701,12800000.0
2008-03-24 04:12:00,78.704,78.707,78.701,78.702,12800000.0
2008-03-24 04:13:00,78.698,78.706,78.698,78.705,11200000.0
2008-03-24 04:14:00,78.712,78.72,78.706,78.706,16000000.0
2008-03-24 04:15:00,78.709,78.732,78.709,78.732,12800000.0
2008-03-24 04:16:00,78.745,78.747,78.744,78.745,10600000.0
2008-03-24 04:17:00,78.754,78.762,78.752,78.752,14400000.0
2008-03-24 04:18:00,78.742,78.751,78.74,78.751,12800000.0
2008-03-24 04:19:00,78.758,78.778,78.754,78.773,12800000.0
2008-03-24 04:20:00,78.761,78.787,78.677,78.787,11200000.0
2008-03-24 04:21:00,78.786,78.789,78.779,78.779,11200000.0
2008-03-24 04:22:00,78.776,78.782,78.765,78.775,15400000.0
2008-03-24 04:23:00,78.774,78.776,78.763,78.77,12800000.0
2008-03-24 04:24:00,78.778,78.778,78.77,78.775,12800000.0
2008-03-24 04:25:00,78.79,78.796,78.785,78.796,14400000.0
2008-03-24 04:26:00,78.793,78.793,78.783,78.789,14400000.0
2008-03-24 04:27:00,78.79,78.79,78.772,78.772,17600000.0
2008-03-24 04:28:00,78.767,78.776,78.764,78.776,11200000.0
2008-03-24 04:29:00,78.77,78.77,78.758,78.759,12800000.0
2008-03-24 04:30:00,78.754,78.769,78.754,78.769,11200000.0
2008-03-24 04:31:00,78.787,78.787,78.765,78.78,12800000.0
2008-03-24 04:32:00,78.765,78.78,78.75,78.755,16000000.0
2008-03-24 04:33:00,78.774,78.775,78.751,78.754,16000000.0
2008-03-24 04:34:00,78.778,78.778,78.666,78.755,11200000.0
2008-03-24 04:35:00,78.781,78.783,78.771,78.771,13200000.0
2008-03-24 04:36:00,78.791,78.791,78.776,78.776,12800000.0
2008-03-24 04:37:00,78.783,78.783,78.744,78.744,12800000.0
2008-03-24 04:38:00,78.733,78.75,78.733,78.737,12800000.0
2008-03-24 04:39:00,78.743,78.752,78.736,78.745,12800000.0
2008-03-24 04:40:00,78.722,78.746,78.722,78.737,12800000.0
2008-03-24 04:41:00,78.751,78.754,78.739,78.74,11200000.0
2008-03-24 04:42:00,78.745,78.745,78.726,78.731,17600000.0
2008-03-24 04:43:00,78.74,78.74,78.728,78.737,12800000.0
2008-03-24 04:44:00,78.739,78.747,78.738,78.738,12800000.0
2008-03-24 04:45:00,78.741,78.756,78.741,78.756,17600000.0
2008-03-24 04:46:00,78.757,78.757,78.748,78.75,14400000.0
2008-03-24 04:47:00,78.743,78.746,78.733,78.742,14400000.0
2008-03-24 04:48:00,78.744,78.754,78.742,78.754,12800000.0
2008-03-24 04:49:00,78.733,78.753,78.733,78.753,11200000.0
2008-03-24 04:50:00,78.752,78.755,78.748,78.752,9600000.0
2008-03-24 04:51:00,78.758,78.76,78.752,78.76,11200000.0
2008-03-24 04:52:00,78.737,78.759,78.732,78.732,11200000.0
2008-03-24 04:53:00,78.749,78.752,78.736,78.736,17600000.0
2008-03-24 04:54:00,78.733,78.733,78.708,78.724,11600000.0
2008-03-24 04:55:00,78.729,78.751,78.729,78.751,11200000.0
2008-03-24 04:56:00,78.744,78.749,78.724,78.724,12800000.0
2008-03-24 04:57:00,78.716,78.72,78.713,78.714,12800000.0
2008-03-24 04:58:00,78.713,78.716,78.713,78.713,12800000.0
2008-03-24 04:59:00,78.707,78.724,78.707,78.724,12800000.0
2008-03-24 05:00:00,78.727,78.727,78.708,78.718,11200000.0
2008-03-24 05:01:00,78.716,78.72,78.704,78.72,13800000.0
2008-03-24 05:02:00,78.717,78.723,78.705,78.705,11200000.0
2008-03-24 05:03:00,78.721,78.739,78.721,78.728,12800000.0
2008-03-24 05:04:00,78.729,78.741,78.729,78.734,13200000.0
2008-03-24 05:05:00,78.73,78.731,78.723,78.723,11200000.0
2008-03-24 05:06:00,78.725,78.725,78.717,78.723,11200000.0
2008-03-24 05:07:00,78.738,78.743,78.722,78.737,14400000.0
2008-03-24 05:08:00,78.743,78.743,78.73,78.741,12800000.0
2008-03-24 05:09:00,78.74,78.74,78.73,78.73,11200000.0
2008-03-24 05:10:00,78.748,78.748,78.733,78.737,11200000.0
2008-03-24 05:11:00,78.724,78.75,78.724,78.75,12800000.0
2008-03-24 05:12:00,78.753,78.755,78.746,78.75,12800000.0
2008-03-24 05:13:00,78.749,78.755,78.745,78.755,12800000.0
2008-03-24 05:14:00,78.74,78.752,78.74,78.748,14400000.0
2008-03-24 05:15:00,78.736,78.747,78.721,78.743,16000000.0
2008-03-24 05:16:00,78.741,78.741,78.727,78.727,11200000.0
2008-03-24 05:17:00,78.727,78.738,78.727,78.738,11200000.0
2008-03-24 05:18:00,78.718,78.74,78.718,78.725,12800000.0
2008-03-24 05:19:00,78.733,78.739,78.725,78.725,16000000.0
2008-03-24 05:20:00,78.729,78.737,78.729,78.734,11200000.0
2008-03-24 05:21:00,78.737,78.737,78.706,78.728,17600000.0
2008-03-24 05:22:00,78.727,78.731,78.72,78.726,10600000.0
2008-03-24 05:23:00,78.727,78.727,78.713,78.72,13200000.0
2008-03-24 05:24:00,78.747,78.747,78.735,78.735,12800000.0
2008-03-24 05:25:00,78.734,78.734,78.724,78.729,12800000.0
2008-03-24 05:26:00,78.731,78.732,78.72,78.732,12800000.0
2008-03-24 05:27:00,78.729,78.741,78.729,78.741,12800000.0
2008-03-24 05:28:00,78.738,78.743,78.735,78.742,11200000.0
2008-03-24 05:29:00,78.741,78.746,78.738,78.738,12800000.0
2008-03-24 05:30:00,78.733,78.739,78.724,78.724,12200000.0
2008-03-24 05:31:00,78.712,78.717,78.699,78.699,17600000.0
2008-03-24 05:32:00,78.688,78.698,78.683,78.684,16000000.0
2008-03-24 05:33:00,78.689,78.69,78.684,78.689,11200000.0
2008-03-24 05:34:00,78.683,78.683,78.662,78.678,9600000.0
2008-03-24 05:35:00,78.668,78.681,78.668,78.675,12800000.0
2008-03-24 05:36:00,78.681,78.681,78.67,78.67,12800000.0
2008-03-24 05:37:00,78.67,78.671,78.664,78.669,11200000.0
2008-03-24 05:38:00,78.672,78.672,78.659,78.665,12800000.0
2008-03-24 05:39:00,78.668,78.668,78.658,78.658,10600000.0
2008-03-24 05:40:00,78.659,78.68,78.659,78.68,14400000.0
2008-03-24 05:41:00,78.701,78.703,78.693,78.703,12800000.0
2008-03-24 05:42:00,78.714,78.731,78.714,78.725,11600000.0
2008-03-24 05:43:00,78.731,78.731,78.72,78.721,12800000.0
2008-03-24 05:44:00,78.723,78.725,78.717,78.717,16000000.0
2008-03-24 05:45:00,78.719,78.75,78.719,78.75,16000000.0
2008-03-24 05:46:00,78.794,78.799,78.785,78.794,13200000.0
2008-03-24 05:47:00,78.811,78.843,78.811,78.841,10600000.0
2008-03-24 05:48:00,78.832,78.832,78.803,78.803,8000000.0
2008-03-24 05:49:00,78.787,78.793,78.777,78.777,17600000.0
2008-03-24 05:50:00,78.789,78.79,78.769,78.769,11200000.0
2008-03-24 05:51:00,78.789,78.793,78.783,78.792,11200000.0
2008-03-24 05:52:00,78.8,78.807,78.792,78.801,12800000.0
2008-03-24 05:53:00,78.79,78.793,78.766,78.766,17000000.0
2008-03-24 05:54:00,78.756,78.756,78.738,78.738,12800000.0
2008-03-24 05:55:00,78.659,78.728,78.659,78.728,10600000.0
2008-03-24 05:56:00,78.729,78.73,78.714,78.72,11200000.0
2008-03-24 05:57:00,78.725,78.743,78.723,78.743,12800000.0
2008-03-24 05:58:00,78.718,78.745,78.718,78.745,16000000.0
2008-03-24 05:59:00,78.753,78.76,78.744,78.746,12800000.0
2008-03-24 06:00:00,78.71,78.723,78.71,78.712,14400000.0
2008-03-24 06:01:00,78.79,78.79,78.79,78.79,8000000.0
2008-03-24 06:02:00,78.742,78.742,78.726,78.726,8000000.0
2008-03-24 06:03:00,78.74,78.743,78.735,78.738,12200000.0
2008-03-24 06:04:00,78.754,78.754,78.733,78.734,8000000.0
2008-03-24 06:05:00,78.732,78.744,78.723,78.744,14400000.0
2008-03-24 06:06:00,78.736,78.739,78.729,78.737,17600000.0
2008-03-24 06:07:00,78.738,78.739,78.73,78.737,11200000.0
2008-03-24 06:08:00,78.721,78.739,78.633,78.727,12800000.0
2008-03-24 06:09:00,78.74,78.759,78.737,78.759,11200000.0
2008-03-24 06:10:00,78.76,78.777,78.758,78.777,14400000.0
2008-03-24 06:11:00,78.777,78.778,78.765,78.771,17600000.0
2008-03-24 06:12:00,78.747,78.761,78.747,78.756,11200000.0
2008-03-24 06:13:00,78.761,78.762,78.728,78.74,12800000.0
2008-03-24 06:14:00,78.736,78.752,78.736,78.746,14400000.0
2008-03-24 06:15:00,78.722,78.723,78.7,78.7,17600000.0
2008-03-24 06:16:00,78.714,78.723,78.714,78.716,17600000.0
2008-03-24 06:17:00,78.72,78.72,78.711,78.719,9600000.0
2008-03-24 06:18:00,78.712,78.714,78.699,78.712,14400000.0
2008-03-24 06:19:00,78.715,78.719,78.714,78.719,16000000.0
2008-03-24 06:20:00,78.722,78.723,78.705,78.705,16000000.0
2008-03-24 06:21:00,78.71,78.723,78.71,78.718,12800000.0
2008-03-24 06:22:00,78.73,78.744,78.729,78.744,12800000.0
2008-03-24 06:23:00,78.739,78.739,78.729,78.729,17600000.0
2008-03-24 06:24:00,78.732,78.745,78.729,78.745,11200000.0
2008-03-24 06:25:00,78.758,78.759,78.749,78.752,11200000.0
2008-03-24 06:26:00,78.75,78.762,78.75,78.758,11200000.0
2008-03-24 06:27:00,78.763,78.77,78.761,78.77,11200000.0
2008-03-24 06:28:00,78.775,78.778,78.768,78.772,11600000.0
2008-03-24 06:29:00,78.767,78.777,78.766,78.777,11200000.0
2008-03-24 06:30:00,78.779,78.787,78.768,78.768,12800000.0
2008-03-24 06:31:00,78.785,78.793,78.785,78.793,12800000.0
2008-03-24 06:32:00,78.795,78.795,78.782,78.794,11200000.0
2008-03-24 06:33:00,78.795,78.795,78.777,78.79,17600000.0
2008-03-24 06:34:00,78.767,78.786,78.767,78.78,11200000.0
2008-03-24 06:35:00,78.782,78.782,78.766,78.777,12800000.0
2008-03-24 06:36:00,78.778,78.784,78.77,78.77,14400000.0
2008-03-24 06:37:00,78.78,78.785,78.775,78.775,12800000.0
2008-03-24 06:38:00,78.779,78.781,78.77,78.77,13200000.0
2008-03-24 06:39:00,78.776,78.782,78.767,78.767,12800000.0
2008-03-24 06:40:00,78.77,78.781,78.768,78.781,12800000.0
2008-03-24 06:41:00,78.793,78.793,78.78,78.79,12800000.0
2008-03-24 06:42:00,78.801,78.816,78.801,78.816,12800000.0
2008-03-24 06:43:00,78.822,78.837,78.816,78.837,12800000.0
2008-03-24 06:44:00,78.842,78.851,78.832,78.851,17600000.0
2008-03-24 06:45:00,78.859,78.868,78.849,78.868,17000000.0
2008-03-24 06:46:00,78.871,78.871,78.858,78.858,12800000.0
2008-03-24 06:47:00,78.856,78.869,78.854,78.869,12800000.0
2008-03-24 06:48:00,78.857,78.873,78.848,78.873,12800000.0
2008-03-24 06:49:00,78.873,78.881,78.862,78.881,12200000.0
2008-03-24 06:50:00,78.894,78.894,78.884,78.884,12800000.0
2008-03-24 06:51:00,78.885,78.886,78.879,78.88,12800000.0
2008-03-24 06:52:00,78.867,78.871,78.864,78.865,12800000.0
2008-03-24 06:53:00,78.852,78.852,78.793,78.793,18000000.0
2008-03-24 06:54:00,78.796,78.796,78.787,78.79,14400000.0
2008-03-24 06:55:00,78.784,78.79,78.778,78.79,10600000.0
2008-03-24 06:56:00,78.795,78.804,78.794,78.801,12800000.0
2008-03-24 06:57:00,78.803,78.806,78.793,78.793,11200000.0
2008-03-24 06:58:00,78.812,78.818,78.804,78.817,12800000.0
2008-03-24 06:59:00,78.809,78.814,78.797,78.814,12800000.0
2008-03-24 07:00:00,78.815,78.815,78.794,78.794,12800000.0
2008-03-24 07:01:00,78.79,78.793,78.784,78.788,17600000.0
2008-03-24 07:02:00,78.781,78.781,78.77,78.771,11200000.0
2008-03-24 07:03:00,78.791,78.797,78.783,78.783,12800000.0
2008-03-24 07:04:00,78.78,78.797,78.78,78.797,12800000.0
2008-03-24 07:05:00,78.806,78.808,78.796,78.808,11200000.0
2008-03-24 07:06:00,78.819,78.825,78.818,78.824,13200000.0
2008-03-24 07:07:00,78.821,78.821,78.811,78.811,11200000.0
2008-03-24 07:08:00,78.798,78.812,78.794,78.807,11200000.0
2008-03-24 07:09:00,78.801,78.811,78.801,78.811,12200000.0
2008-03-24 07:10:00,78.813,78.819,78.805,78.809,11200000.0
2008-03-24 07:11:00,78.801,78.801,78.779,78.779,12800000.0
2008-03-24 07:12:00,78.793,78.803,78.74,78.803,10600000.0
2008-03-24 07:13:00,78.786,78.818,78.786,78.818,12800000.0
2008-03-24 07:14:00,78.825,78.848,78.825,78.847,11200000.0
2008-03-24 07:15:00,78.847,78.849,78.845,78.848,11200000.0
2008-03-24 07:16:00,78.851,78.856,78.846,78.855,17600000.0
2008-03-24 07:17:00,78.854,78.856,78.848,78.851,12800000.0
2008-03-24 07:18:00,78.843,78.855,78.843,78.848,14400000.0
2008-03-24 07:19:00,78.841,78.844,78.837,78.842,12200000.0
2008-03-24 07:20:00,78.847,78.85,78.834,78.844,16000000.0
2008-03-24 07:21:00,78.838,78.838,78.83,78.83,12800000.0
2008-03-24 07:22:00,78.837,78.842,78.83,78.842,17600000.0
2008-03-24 07:23:00,78.82,78.824,78.811,78.824,11200000.0
2008-03-24 07:24:00,78.829,78.83,78.82,78.82,9600000.0
2008-03-24 07:25:00,78.823,78.826,78.808,78.821,16000000.0
2008-03-24 07:26:00,78.81,78.81,78.773,78.778,16000000.0
2008-03-24 07:27:00,78.766,78.776,78.766,78.774,16000000.0
2008-03-24 07:28:00,78.777,78.777,78.771,78.773,14400000.0
2008-03-24 07:29:00,78.777,78.779,78.765,78.773,13800000.0
2008-03-24 07:30:00,78.767,78.785,78.767,78.773,12800000.0
2008-03-24 07:31:00,78.778,78.798,78.778,78.795,17600000.0
2008-03-24 07:32:00,78.802,78.809,78.797,78.801,12800000.0
2008-03-24 07:33:00,78.807,78.807,78.793,78.795,11200000.0
2008-03-24 07:34:00,78.811,78.814,78.807,78.812,12800000.0
2008-03-24 07:35:00,78.807,78.815,78.806,78.814,16000000.0
2008-03-24 07:36:00,78.792,78.818,78.792,78.807,11200000.0
2008-03-24 07:37:00,78.795,78.795,78.786,78.786,11200000.0
2008-03-24 07:38:00,78.786,78.786,78.767,78.776,12800000.0
2008-03-24 07:39:00,78.769,78.791,78.769,78.791,11200000.0
2008-03-24 07:40:00,78.796,78.796,78.789,78.789,11200000.0
2008-03-24 07:41:00,78.8,78.8,78.784,78.788,12800000.0
2008-03-24 07:42:00,78.77,78.789,78.77,78.782,12200000.0
2008-03-24 07:43:00,78.785,78.785,78.747,78.747,12200000.0
2008-03-24 07:44:00,78.743,78.766,78.743,78.766,11200000.0
2008-03-24 07:45:00,78.792,78.794,78.775,78.775,11200000.0
2008-03-24 07:46:00,78.782,78.789,78.782,78.789,11200000.0
2008-03-24 07:47:00,78.789,78.797,78.786,78.794,14400000.0
2008-03-24 07:48:00,78.802,78.806,78.798,78.798,13800000.0
2008-03-24 07:49:00,78.794,78.794,78.778,78.778,17600000.0
2008-03-24 07:50:00,78.773,78.776,78.758,78.776,16000000.0
2008-03-24 07:51:00,78.777,78.779,78.761,78.779,12800000.0
2008-03-24 07:52:00,78.783,78.786,78.78,78.786,8000000.0
2008-03-24 07:53:00,78.792,78.797,78.792,78.795,12200000.0
2008-03-24 07:54:00,78.785,78.803,78.785,78.802,12800000.0
2008-03-24 07:55:00,78.8,78.811,78.788,78.811,12800000.0
2008-03-24 07:56:00,78.82,78.826,78.817,78.821,16000000.0
2008-03-24 07:57:00,78.811,78.815,78.81,78.815,11200000.0
2008-03-24 07:58:00,78.816,78.816,78.803,78.803,11200000.0
2008-03-24 07:59:00,78.805,78.816,78.805,78.814,12800000.0
2008-03-24 08:00:00,78.836,78.842,78.822,78.834,14400000.0
2008-03-24 08:01:00,78.836,78.839,78.827,78.836,14400000.0
2008-03-24 08:02:00,78.834,78.846,78.834,78.846,9600000.0
2008-03-24 08:03:00,78.847,78.848,78.84,78.841,11200000.0
2008-03-24 08:04:00,78.836,78.858,78.836,78.85,9600000.0
2008-03-24 08:05:00,78.851,78.862,78.848,78.862,14400000.0
2008-03-24 08:06:00,78.86,78.86,78.84,78.845,17600000.0
2008-03-24 08:07:00,78.844,78.847,78.837,78.847,11200000.0
2008-03-24 08:08:00,78.846,78.846,78.821,78.821,12800000.0
2008-03-24 08:09:00,78.805,78.828,78.805,78.828,12800000.0
2008-03-24 08:10:00,78.81,78.823,78.807,78.822,12800000.0
2008-03-24 08:11:00,78.822,78.822,78.807,78.815,10600000.0
2008-03-24 08:12:00,78.808,78.82,78.806,78.806,16000000.0
2008-03-24 08:13:00,78.8,78.82,78.798,78.817,11200000.0
2008-03-24 08:14:00,78.827,78.834,78.827,78.833,12800000.0
2008-03-24 08:15:00,78.832,78.846,78.825,78.825,16000000.0
2008-03-24 08:16:00,78.832,78.848,78.827,78.848,11200000.0
2008-03-24 08:17:00,78.843,78.843,78.834,78.839,12800000.0
2008-03-24 08:18:00,78.835,78.836,78.83,78.835,12800000.0
2008-03-24 08:19:00,78.828,78.839,78.824,78.831,14400000.0
2008-03-24 08:20:00,78.806,78.836,78.8,78.836,16000000.0
2008-03-24 08:21:00,78.833,78.836,78.817,78.822,17600000.0
2008-03-24 08:22:00,78.837,78.846,78.837,78.84,11200000.0
2008-03-24 08:23:00,78.842,78.842,78.834,78.834,11200000.0
2008-03-24 08:24:00,78.838,78.853,78.838,78.846,17600000.0
2008-03-24 08:25:00,78.855,78.866,78.855,78.857,12800000.0
2008-03-24 08:26:00,78.861,78.877,78.861,78.876,12800000.0
2008-03-24 08:27:00,78.852,78.873,78.852,78.857,12800000.0
2008-03-24 08:28:00,78.86,78.866,78.843,78.858,11200000.0
2008-03-24 08:29:00,78.871,78.883,78.871,78.883,14400000.0
2008-03-24 08:30:00,78.885,78.902,78.885,78.899,11200000.0
2008-03-24 08:31:00,78.891,78.91,78.891,78.91,12200000.0
2008-03-24 08:32:00,78.903,78.906,78.901,78.906,11200000.0
2008-03-24 08:33:00,78.901,78.901,78.881,78.881,11200000.0
2008-03-24 08:34:00,78.893,78.899,78.891,78.895,17600000.0
2008-03-24 08:35:00,78.902,78.907,78.894,78.896,17600000.0
2008-03-24 08:36:00,78.899,78.906,78.896,78.901,17600000.0
2008-03-24 08:37:00,78.891,78.893,78.881,78.89,11200000.0
2008-03-24 08:38:00,78.966,79.14,78.936,78.936,11200000.0
2008-03-24 08:39:00,78.902,78.929,78.902,78.929,16400000.0
2008-03-24 08:40:00,78.929,78.929,78.92,78.922,16000000.0
2008-03-24 08:41:00,78.931,78.943,78.931,78.941,17600000.0
2008-03-24 08:42:00,78.948,78.953,78.946,78.953,12800000.0
2008-03-24 08:43:00,78.957,78.976,78.949,78.975,12800000.0
2008-03-24 08:44:00,78.983,79.002,78.98,78.999,12800000.0
2008-03-24 08:45:00,79.002,79.011,78.99,78.994,16000000.0
2008-03-24 08:46:00,78.991,78.995,78.983,78.983,11200000.0
2008-03-24 08:47:00,78.971,78.974,78.959,78.959,11200000.0
2008-03-24 08:48:00,78.964,78.967,78.958,78.958,12800000.0
2008-03-24 08:49:00,78.966,78.966,78.943,78.955,17600000.0
2008-03-24 08:50:00,78.95,78.959,78.945,78.951,12800000.0
2008-03-24 08:51:00,78.947,78.965,78.944,78.965,17600000.0
2008-03-24 08:52:00,78.962,78.964,78.953,78.964,11200000.0
2008-03-24 08:53:00,78.967,78.967,78.95,78.95,16400000.0
2008-03-24 08:54:00,78.948,78.948,78.942,78.942,14400000.0
2008-03-24 08:55:00,78.948,78.955,78.94,78.94,15400000.0
2008-03-24 08:56:00,78.934,78.951,78.926,78.927,12800000.0
2008-03-24 08:57:00,78.942,78.954,78.942,78.946,11200000.0
2008-03-24 08:58:00,78.941,78.955,78.939,78.954,13200000.0
2008-03-24 08:59:00,78.971,78.978,78.971,78.978,12800000.0
2008-03-24 09:00:00,78.966,78.986,78.966,78.98,17400000.0
2008-03-24 09:01:00,79.006,79.027,79.006,79.017,11200000.0
2008-03-24 09:02:00,79.007,79.007,78.986,78.986,11200000.0
2008-03-24 09:03:00,78.984,78.985,78.964,78.982,16000000.0
2008-03-24 09:04:00,78.977,78.977,78.962,78.972,10600000.0
2008-03-24 09:05:00,78.973,78.983,78.972,78.983,11200000.0
2008-03-24 09:06:00,78.964,78.981,78.964,78.979,12800000.0
2008-03-24 09:07:00,78.978,78.985,78.967,78.979,12800000.0
2008-03-24 09:08:00,78.982,78.995,78.978,78.995,12800000.0
2008-03-24 09:09:00,79.007,79.007,78.99,78.993,17600000.0
2008-03-24 09:10:00,78.993,78.993,78.989,78.991,12800000.0
2008-03-24 09:11:00,78.995,79.002,78.991,79.002,12800000.0
2008-03-24 09:12:00,78.977,78.993,78.977,78.992,12800000.0
2008-03-24 09:13:00,78.996,79.005,78.996,79.002,11200000.0
2008-03-24 09:14:00,79.0,79.0,78.986,78.989,11200000.0
2008-03-24 09:15:00,78.989,79.0,78.989,78.994,11200000.0
2008-03-24 09:16:00,78.992,79.001,78.992,78.995,12800000.0
2008-03-24 09:17:00,78.993,78.993,78.983,78.993,11200000.0
2008-03-24 09:18:00,78.993,78.994,78.989,78.992,14400000.0
2008-03-24 09:19:00,78.998,79.003,78.995,79.002,12800000.0
2008-03-24 09:20:00,79.0,79.005,78.995,78.998,16000000.0
2008-03-24 09:21:00,78.983,78.99,78.977,78.99,11200000.0
2008-03-24 09:22:00,78.994,78.994,78.983,78.988,17600000.0
2008-03-24 09:23:00,78.984,78.991,78.984,78.988,13200000.0
2008-03-24 09:24:00,78.972,78.982,78.958,78.969,12800000.0
2008-03-24 09:25:00,78.986,78.986,78.974,78.974,12800000.0
2008-03-24 09:26:00,78.947,78.972,78.947,78.964,11200000.0
2008-03-24 09:27:00,78.977,78.982,78.973,78.974,11200000.0
2008-03-24 09:28:00,78.955,78.959,78.937,78.937,12800000.0
2008-03-24 09:29:00,78.934,78.944,78.932,78.932,11200000.0
2008-03-24 09:30:00,78.928,78.928,78.909,78.909,12800000.0
2008-03-24 09:31:00,78.928,78.945,78.928,78.941,12800000.0
2008-03-24 09:32:00,78.931,78.946,78.927,78.927,14400000.0
2008-03-24 09:33:00,78.95,78.959,78.945,78.959,12800000.0
2008-03-24 09:34:00,78.951,78.961,78.951,78.959,11200000.0
2008-03-24 09:35:00,78.968,79.077,78.968,79.077,12800000.0
2008-03-24 09:36:00,79.121,79.137,79.118,79.118,16000000.0
2008-03-24 09:37:00,79.085,79.085,78.994,79.065,16000000.0
2008-03-24 09:38:00,79.056,79.056,79.025,79.025,11200000.0
2008-03-24 09:39:00,79.011,79.014,79.009,79.013,12800000.0
2008-03-24 09:40:00,79.02,79.029,79.009,79.009,7400000.0
2008-03-24 09:41:00,79.028,79.035,79.025,79.035,11200000.0
2008-03-24 09:42:00,79.019,79.032,79.013,79.024,16000000.0
2008-03-24 09:43:00,79.033,79.033,79.012,79.012,12800000.0
2008-03-24 09:44:00,79.015,79.027,79.015,79.016,13200000.0
2008-03-24 09:45:00,79.024,79.034,79.016,79.024,12800000.0
2008-03-24 09:46:00,79.029,79.037,79.016,79.037,11200000.0
2008-03-24 09:47:00,79.024,79.04,79.024,79.039,12800000.0
2008-03-24 09:48:00,79.043,79.043,79.03,79.03,11200000.0
2008-03-24 09:49:00,79.048,79.073,79.048,79.073,12800000.0
2008-03-24 09:50:00,79.069,79.069,79.06,79.062,16000000.0
2008-03-24 09:51:00,79.057,79.068,79.053,79.068,16000000.0
2008-03-24 09:52:00,79.066,79.067,79.055,79.066,11200000.0
2008-03-24 09:53:00,79.073,79.076,79.065,79.073,12800000.0
2008-03-24 09:54:00,79.085,79.093,79.082,79.093,11200000.0
2008-03-24 09:55:00,79.095,79.108,79.095,79.103,11200000.0
2008-03-24 09:56:00,79.114,79.122,79.109,79.122,14400000.0
2008-03-24 09:57:00,79.139,79.144,79.138,79.14,17000000.0
2008-03-24 09:58:00,79.131,79.22,79.084,79.174,17600000.0
2008-03-24 09:59:00,79.152,79.162,79.15,79.162,17000000.0
2008-03-24 10:00:00,79.171,79.171,79.158,79.158,11200000.0
2008-03-24 10:01:00,79.127,79.132,79.116,79.116,12800000.0
2008-03-24 10:02:00,79.096,79.124,79.088,79.124,16000000.0
2008-03-24 10:03:00,79.116,79.128,79.113,79.113,11600000.0
2008-03-24 10:04:00,79.121,79.148,79.038,79.148,11200000.0
2008-03-24 10:05:00,79.145,79.15,79.133,79.15,14400000.0
2008-03-24 10:06:00,79.123,79.159,79.123,79.147,16000000.0
2008-03-24 10:07:00,79.137,79.142,79.113,79.119,12800000.0
2008-03-24 10:08:00,79.106,79.12,79.106,79.12,11200000.0
2008-03-24 10:09:00,79.106,79.106,79.095,79.1,12800000.0
2008-03-24 10:10:00,79.114,79.123,79.11,79.123,17600000.0
2008-03-24 10:11:00,79.124,79.124,79.116,79.12,11200000.0
2008-03-24 10:12:00,79.123,79.123,79.1,79.122,12800000.0
2008-03-24 10:13:00,79.124,79.128,79.114,79.117,12800000.0
2008-03-24 10:14:00,79.133,79.148,79.133,79.142,10600000.0
2008-03-24 10:15:00,79.144,79.171,79.144,79.17,12800000.0
2008-03-24 10:16:00,79.175,79.182,79.164,79.164,12800000.0
2008-03-24 10:17:00,79.162,79.162,79.139,79.139,11200000.0
2008-03-24 10:18:00,79.137,79.151,79.134,79.145,11200000.0
2008-03-24 10:19:00,79.138,79.153,79.138,79.153,11600000.0
2008-03-24 10:20:00,79.145,79.145,79.129,79.129,17600000.0
2008-03-24 10:21:00,79.127,79.151,79.127,79.14,16000000.0
2008-03-24 10:22:00,79.126,79.137,79.125,79.13,11200000.0
2008-03-24 10:23:00,79.136,79.14,79.132,79.132,11200000.0
2008-03-24 10:24:00,79.122,79.135,79.122,79.124,12800000.0
2008-03-24 10:25:00,79.124,79.124,79.106,79.122,11600000.0
2008-03-24 10:26:00,79.125,79.14,79.125,79.14,12800000.0
2008-03-24 10:27:00,79.152,79.154,79.146,79.151,11200000.0
2008-03-24 10:28:00,79.149,79.162,79.149,79.157,12800000.0
2008-03-24 10:29:00,79.153,79.158,79.147,79.147,11200000.0
2008-03-24 10:30:00,79.135,79.161,79.135,79.157,12800000.0
2008-03-24 10:31:00,79.166,79.166,79.146,79.163,12800000.0
2008-03-24 10:32:00,79.162,79.171,79.16,79.162,18000000.0
2008-03-24 10:33:00,79.159,79.168,79.159,79.168,11200000.0
2008-03-24 10:34:00,79.176,79.184,79.175,79.183,11200000.0
2008-03-24 10:35:00,79.191,79.197,79.185,79.195,11200000.0
2008-03-24 10:36:00,79.185,79.195,79.182,79.194,11200000.0
2008-03-24 10:37:00,79.181,79.181,79.09,79.16,11600000.0
2008-03-24 10:38:00,79.155,79.177,79.154,79.177,12800000.0
2008-03-24 10:39:00,79.159,79.176,79.159,79.175,11200000.0
2008-03-24 10:40:00,79.185,79.185,79.169,79.169,16000000.0
2008-03-24 10:41:00,79.167,79.186,79.167,79.186,12800000.0
2008-03-24 10:42:00,79.196,79.201,79.189,79.201,11200000.0
2008-03-24 10:43:00,79.21,79.231,79.21,79.231,11200000.0
2008-03-24 10:44:00,79.235,79.263,79.235,79.263,12800000.0
2008-03-24 10:45:00,79.24,79.248,79.236,79.247,12800000.0
2008-03-24 10:46:00,79.25,79.261,79.25,79.261,12800000.0
2008-03-24 10:47:00,79.256,79.259,79.235,79.254,12800000.0
2008-03-24 10:48:00,79.25,79.25,79.236,79.239,12800000.0
2008-03-24 10:49:00,79.236,79.243,79.236,79.24,11200000.0
2008-03-24 10:50:00,79.249,79.257,79.244,79.244,16000000.0
2008-03-24 10:51:00,79.253,79.273,79.253,79.273,17600000.0
2008-03-24 10:52:00,79.283,79.299,79.282,79.282,10600000.0
2008-03-24 10:53:00,79.271,79.285,79.264,79.275,11200000.0
2008-03-24 10:54:00,79.293,79.293,79.282,79.292,17000000.0
2008-03-24 10:55:00,79.294,79.3,79.289,79.296,11200000.0
2008-03-24 10:56:00,79.299,79.346,79.299,79.346,8000000.0
2008-03-24 10:57:00,79.365,79.365,79.345,79.363,16000000.0
2008-03-24 10:58:00,79.342,79.347,79.244,79.347,12800000.0
2008-03-24 10:59:00,79.342,79.342,79.326,79.326,11600000.0
2008-03-24 11:00:00,79.325,79.336,79.325,79.335,12800000.0
2008-03-24 11:01:00,79.322,79.328,79.317,79.326,12800000.0
2008-03-24 11:02:00,79.311,79.311,79.283,79.296,16000000.0
2008-03-24 11:03:00,79.301,79.302,79.288,79.293,12800000.0
2008-03-24 11:04:00,79.298,79.306,79.298,79.304,14400000.0
2008-03-24 11:05:00,79.325,79.336,79.317,79.332,17600000.0
2008-03-24 11:06:00,79.335,79.348,79.332,79.348,17600000.0
2008-03-24 11:07:00,79.341,79.348,79.327,79.348,17600000.0
2008-03-24 11:08:00,79.289,79.351,79.289,79.334,11200000.0
2008-03-24 11:09:00,79.358,79.38,79.358,79.376,17600000.0
2008-03-24 11:10:00,79.374,79.375,79.369,79.369,12800000.0
2008-03-24 11:11:00,79.354,79.357,79.343,79.357,11200000.0
2008-03-24 11:12:00,79.343,79.359,79.343,79.354,17600000.0
2008-03-24 11:13:00,79.357,79.374,79.35,79.36,14400000.0
2008-03-24 11:14:00,79.345,79.345,79.34,79.341,11200000.0
2008-03-24 11:15:00,79.333,79.334,79.322,79.331,11200000.0
2008-03-24 11:16:00,79.329,79.336,79.329,79.336,12800000.0
2008-03-24 11:17:00,79.336,79.355,79.329,79.353,11200000.0
2008-03-24 11:18:00,79.339,79.345,79.334,79.345,12800000.0
2008-03-24 11:19:00,79.338,79.338,79.309,79.326,17600000.0
2008-03-24 11:20:00,79.333,79.34,79.324,79.337,12800000.0
2008-03-24 11:21:00,79.347,79.351,79.343,79.346,14400000.0
2008-03-24 11:22:00,79.338,79.342,79.328,79.341,12800000.0
2008-03-24 11:23:00,79.35,79.357,79.347,79.354,11200000.0
2008-03-24 11:24:00,79.366,79.366,79.334,79.334,12200000.0
2008-03-24 11:25:00,79.323,79.338,79.319,79.319,17600000.0
2008-03-24 11:26:00,79.324,79.344,79.324,79.344,14400000.0
2008-03-24 11:27:00,79.352,79.362,79.34,79.362,11200000.0
2008-03-24 11:28:00,79.366,79.378,79.366,79.377,13800000.0
2008-03-24 11:29:00,79.373,79.38,79.372,79.38,14400000.0
2008-03-24 11:30:00,79.372,79.395,79.372,79.393,14400000.0
2008-03-24 11:31:00,79.384,79.384,79.375,79.377,11600000.0
2008-03-24 11:32:00,79.373,79.373,79.359,79.368,17600000.0
2008-03-24 11:33:00,79.368,79.368,79.358,79.358,12800000.0
2008-03-24 11:34:00,79.378,79.387,79.378,79.379,12800000.0
2008-03-24 11:35:00,79.381,79.386,79.381,79.383,11200000.0
2008-03-24 11:36:00,79.376,79.387,79.376,79.387,13200000.0
2008-03-24 11:37:00,79.385,79.385,79.372,79.372,11200000.0
2008-03-24 11:38:00,79.372,79.378,79.369,79.369,11200000.0
2008-03-24 11:39:00,79.375,79.389,79.37,79.385,11200000.0
2008-03-24 11:40:00,79.376,79.402,79.376,79.393,11200000.0
2008-03-24 11:41:00,79.412,79.413,79.405,79.407,16000000.0
2008-03-24 11:42:00,79.394,79.403,79.387,79.402,17600000.0
2008-03-24 11:43:00,79.406,79.406,79.387,79.398,11200000.0
2008-03-24 11:44:00,79.399,79.402,79.397,79.402,11200000.0
2008-03-24 11:45:00,79.401,79.402,79.395,79.395,14400000.0
2008-03-24 11:46:00,79.38,79.406,79.38,79.406,11200000.0
2008-03-24 11:47:00,79.384,79.418,79.384,79.418,17600000.0
2008-03-24 11:48:00,79.41,79.415,79.401,79.407,11200000.0
2008-03-24 11:49:00,79.401,79.415,79.401,79.412,12800000.0
2008-03-24 11:50:00,79.426,79.449,79.416,79.443,12200000.0
2008-03-24 11:51:00,79.433,79.455,79.429,79.455,11200000.0
2008-03-24 11:52:00,79.505,79.517,79.505,79.512,11200000.0
2008-03-24 11:53:00,79.516,79.526,79.508,79.515,16000000.0
2008-03-24 11:54:00,79.51,79.515,79.504,79.515,13800000.0
2008-03-24 11:55:00,79.52,79.52,79.419,79.474,11200000.0
2008-03-24 11:56:00,79.473,79.49,79.473,79.49,12600000.0
2008-03-24 11:57:00,79.502,79.503,79.493,79.495,17600000.0
2008-03-24 11:58:00,79.452,79.458,79.402,79.402,11200000.0
2008-03-24 11:59:00,79.409,79.416,79.406,79.416,11600000.0
2008-03-24 12:00:00,79.422,79.446,79.422,79.422,11200000.0
2008-03-24 12:01:00,79.42,79.424,79.413,79.413,11200000.0
2008-03-24 12:02:00,79.412,79.427,79.412,79.419,14400000.0
2008-03-24 12:03:00,79.418,79.418,79.404,79.409,11200000.0
2008-03-24 12:04:00,79.418,79.418,79.396,79.402,17600000.0
2008-03-24 12:05:00,79.386,79.386,79.378,79.38,17600000.0
2008-03-24 12:06:00,79.384,79.389,79.381,79.382,12800000.0
2008-03-24 12:07:00,79.399,79.417,79.398,79.417,11200000.0
2008-03-24 12:08:00,79.418,79.422,79.411,79.422,11200000.0
2008-03-24 12:09:00,79.414,79.414,79.39,79.399,14400000.0
2008-03-24 12:10:00,79.403,79.404,79.39,79.39,11600000.0
2008-03-24 12:11:00,79.391,79.391,79.37,79.373,12800000.0
2008-03-24 12:12:00,79.375,79.375,79.364,79.366,11200000.0
2008-03-24 12:13:00,79.359,79.36,79.349,79.353,11200000.0
2008-03-24 12:14:00,79.352,79.352,79.324,79.329,12800000.0
2008-03-24 12:15:00,79.308,79.308,79.285,79.298,12800000.0
2008-03-24 12:16:00,79.266,79.289,79.259,79.289,12800000.0
2008-03-24 12:17:00,79.281,79.336,79.268,79.336,17600000.0
2008-03-24 12:18:00,79.334,79.336,79.314,79.314,16000000.0
2008-03-24 12:19:00,79.318,79.332,79.316,79.332,11600000.0
2008-03-24 12:20:00,79.337,79.341,79.332,79.341,14400000.0
2008-03-24 12:21:00,79.354,79.357,79.339,79.357,16000000.0
2008-03-24 12:22:00,79.374,79.38,79.369,79.372,16000000.0
2008-03-24 12:23:00,79.365,79.371,79.356,79.366,14400000.0
2008-03-24 12:24:00,79.366,79.366,79.347,79.353,12200000.0
2008-03-24 12:25:00,79.342,79.342,79.325,79.328,11200000.0
2008-03-24 12:26:00,79.313,79.313,79.3,79.313,11200000.0
2008-03-24 12:27:00,79.313,79.333,79.313,79.333,10600000.0
2008-03-24 12:28:00,79.346,79.356,79.337,79.356,12800000.0
2008-03-24 12:29:00,79.353,79.354,79.341,79.35,17600000.0
2008-03-24 12:30:00,79.313,79.351,79.313,79.339,17600000.0
2008-03-24 12:31:00,79.342,79.348,79.329,79.337,12800000.0
2008-03-24 12:32:00,79.332,79.35,79.329,79.35,12800000.0
2008-03-24 12:33:00,79.356,79.356,79.335,79.335,14400000.0
2008-03-24 12:34:00,79.329,79.358,79.323,79.358,12800000.0
2008-03-24 12:35:00,79.365,79.365,79.36,79.365,11200000.0
2008-03-24 12:36:00,79.36,79.365,79.355,79.365,10600000.0
2008-03-24 12:37:00,79.359,79.367,79.358,79.366,11200000.0
2008-03-24 12:38:00,79.372,79.372,79.277,79.369,17600000.0
2008-03-24 12:39:00,79.375,79.383,79.375,79.382,16400000.0
2008-03-24 12:40:00,79.365,79.365,79.323,79.325,16000000.0
2008-03-24 12:41:00,79.321,79.328,79.321,79.326,12800000.0
2008-03-24 12:42:00,79.329,79.335,79.329,79.335,13800000.0
2008-03-24 12:43:00,79.339,79.345,79.33,79.345,12200000.0
2008-03-24 12:44:00,79.321,79.363,79.321,79.36,17600000.0
2008-03-24 12:45:00,79.349,79.356,79.343,79.356,16000000.0
2008-03-24 12:46:00,79.358,79.358,79.341,79.341,12200000.0
2008-03-24 12:47:00,79.302,79.306,79.28,79.28,12800000.0
2008-03-24 12:48:00,79.299,79.305,79.299,79.304,11200000.0
2008-03-24 12:49:00,79.308,79.31,79.299,79.307,16000000.0
2008-03-24 12:50:00,79.304,79.304,79.291,79.294,14400000.0
2008-03-24 12:51:00,79.289,79.289,79.276,79.278,11200000.0
2008-03-24 12:52:00,79.297,79.297,79.283,79.286,11200000.0
2008-03-24 12:53:00,79.281,79.286,79.274,79.274,10600000.0
2008-03-24 12:54:00,79.288,79.288,79.268,79.268,12800000.0
2008-03-24 12:55:00,79.268,79.269,79.248,79.248,15400000.0
2008-03-24 12:56:00,79.237,79.237,79.23,79.23,11200000.0
2008-03-24 12:57:00,79.202,79.209,79.199,79.199,11200000.0
2008-03-24 12:58:00,79.194,79.203,79.192,79.193,17600000.0
2008-03-24 12:59:00,79.176,79.176,79.156,79.159,16000000.0
2008-03-24 13:00:00,79.162,79.167,79.087,79.087,12800000.0
2008-03-24 13:01:00,79.055,79.098,79.055,79.098,14400000.0
2008-03-24 13:02:00,79.105,79.105,79.049,79.049,12800000.0
2008-03-24 13:03:00,79.018,79.046,79.018,79.039,16000000.0
2008-03-24 13:04:00,79.061,79.116,79.061,79.116,11200000.0
2008-03-24 13:05:00,79.12,79.129,79.116,79.122,12800000.0
2008-03-24 13:06:00,79.029,79.057,79.006,79.057,11200000.0
2008-03-24 13:07:00,79.128,79.137,79.128,79.131,14400000.0
2008-03-24 13:08:00,79.138,79.138,79.096,79.096,17600000.0
2008-03-24 13:09:00,79.088,79.097,79.085,79.097,12800000.0
2008-03-24 13:10:00,79.071,79.083,79.062,79.069,16400000.0
2008-03-24 13:11:00,79.042,79.069,79.042,79.068,11200000.0
2008-03-24 13:12:00,79.085,79.104,79.085,79.097,12800000.0
2008-03-24 13:13:00,79.095,79.098,79.09,79.098,17600000.0
2008-03-24 13:14:00,79.111,79.115,79.097,79.097,12800000.0
2008-03-24 13:15:00,79.12,79.125,79.115,79.125,12800000.0
2008-03-24 13:16:00,79.11,79.146,79.11,79.146,17600000.0
2008-03-24 13:17:00,79.161,79.195,79.161,79.195,12800000.0
2008-03-24 13:18:00,79.213,79.224,79.213,79.215,11200000.0
2008-03-24 13:19:00,79.234,79.234,79.215,79.219,16000000.0
2008-03-24 13:20:00,79.22,79.227,79.211,79.226,17600000.0
2008-03-24 13:21:00,79.219,79.219,79.203,79.212,11200000.0
2008-03-24 13:22:00,79.206,79.222,79.206,79.222,12800000.0
2008-03-24 13:23:00,79.222,79.222,79.202,79.202,12800000.0
2008-03-24 13:24:00,79.202,79.205,79.187,79.187,11200000.0
2008-03-24 13:25:00,79.179,79.192,79.179,79.183,17600000.0
2008-03-24 13:26:00,79.203,79.213,79.203,79.211,17600000.0
2008-03-24 13:27:00,79.202,79.214,79.202,79.209,12200000.0
2008-03-24 13:28:00,79.212,79.215,79.122,79.213,16000000.0
2008-03-24 13:29:00,79.132,79.247,79.132,79.247,11200000.0
2008-03-24 13:30:00,79.259,79.264,79.256,79.262,12800000.0
2008-03-24 13:31:00,79.246,79.256,79.232,79.232,11200000.0
2008-03-24 13:32:00,79.218,79.223,79.217,79.218,11200000.0
2008-03-24 13:33:00,79.21,79.219,79.21,79.219,19600000.0
2008-03-24 13:34:00,79.221,79.236,79.221,79.234,12800000.0
2008-03-24 13:35:00,79.246,79.249,79.241,79.241,36600000.0
2008-03-24 13:36:00,79.24,79.248,79.24,79.246,17600000.0
2008-03-24 13:37:00,79.247,79.255,79.247,79.255,14400000.0
2008-03-24 13:38:00,79.257,79.263,79.249,79.253,33600000.0
2008-03-24 13:39:00,79.256,79.266,79.256,79.266,14400000.0
2008-03-24 13:40:00,79.257,79.264,79.252,79.253,40000000.0
2008-03-24 13:41:00,79.245,79.25,79.24,79.25,16000000.0
2008-03-24 13:42:00,79.244,79.248,79.229,79.229,11200000.0
2008-03-24 13:43:00,79.241,79.245,79.222,79.227,27200000.0
2008-03-24 13:44:00,79.233,79.24,79.231,79.236,33600000.0
2008-03-24 13:45:00,79.228,79.229,79.218,79.222,20800000.0
2008-03-24 13:46:00,79.229,79.233,79.225,79.226,24000000.0
2008-03-24 13:47:00,79.245,79.253,79.243,79.243,12800000.0
2008-03-24 13:48:00,79.253,79.26,79.251,79.251,12800000.0
2008-03-24 13:49:00,79.259,79.259,79.233,79.233,17000000.0
2008-03-24 13:50:00,79.219,79.219,79.198,79.211,11200000.0
2008-03-24 13:51:00,79.216,79.222,79.216,79.219,24000000.0
2008-03-24 13:52:00,79.209,79.209,79.183,79.183,12800000.0
2008-03-24 13:53:00,79.211,79.268,79.211,79.268,17600000.0
2008-03-24 13:54:00,79.28,79.286,79.278,79.278,25600000.0
2008-03-24 13:55:00,79.275,79.275,79.23,79.23,14400000.0
2008-03-24 13:56:00,79.235,79.247,79.235,79.247,14400000.0
2008-03-24 13:57:00,79.252,79.253,79.245,79.253,28800000.0
2008-03-24 13:58:00,79.224,79.224,79.212,79.212,14400000.0
2008-03-24 13:59:00,79.221,79.238,79.219,79.231,31400000.0
2008-03-24 14:00:00,79.204,79.209,79.201,79.202,47400000.0
2008-03-24 14:01:00,79.188,79.194,79.179,79.194,32400000.0
2008-03-24 14:02:00,79.198,79.202,79.196,79.198,14400000.0
2008-03-24 14:03:00,79.178,79.178,79.171,79.171,14400000.0
2008-03-24 14:04:00,79.173,79.182,79.173,79.179,11200000.0
2008-03-24 14:05:00,79.174,79.174,79.156,79.156,24400000.0
2008-03-24 14:06:00,79.154,79.156,79.14,79.14,37200000.0
2008-03-24 14:07:00,79.125,79.133,79.116,79.131,39400000.0
2008-03-24 14:08:00,79.122,79.122,79.028,79.028,16000000.0
2008-03-24 14:09:00,79.0,79.017,78.997,79.017,33600000.0
2008-03-24 14:10:00,79.019,79.034,79.019,79.027,33000000.0
2008-03-24 14:11:00,79.022,79.027,79.015,79.018,14400000.0
2008-03-24 14:12:00,79.02,79.027,79.015,79.02,27200000.0
2008-03-24 14:13:00,79.038,79.044,79.033,79.044,14400000.0
2008-03-24 14:14:00,79.043,79.043,79.032,79.032,12200000.0
2008-03-24 14:15:00,79.018,79.018,78.989,79.001,29200000.0
2008-03-24 14:16:00,78.998,79.047,78.998,79.047,25600000.0
2008-03-24 14:17:00,79.045,79.048,79.015,79.015,12800000.0
2008-03-24 14:18:00,79.004,79.004,78.962,78.962,16000000.0
2008-03-24 14:19:00,78.937,78.937,78.924,78.937,12800000.0
2008-03-24 14:20:00,78.944,78.944,78.938,78.94,25600000.0
2008-03-24 14:21:00,78.924,78.931,78.921,78.931,28800000.0
2008-03-24 14:22:00,78.933,78.942,78.922,78.942,23400000.0
2008-03-24 14:23:00,78.956,78.956,78.939,78.939,47400000.0
2008-03-24 14:24:00,78.946,78.949,78.938,78.949,12200000.0
2008-03-24 14:25:00,78.95,78.973,78.95,78.973,12800000.0
2008-03-24 14:26:00,78.982,78.982,78.968,78.974,12800000.0
2008-03-24 14:27:00,78.973,78.987,78.966,78.97,17600000.0
2008-03-24 14:28:00,78.956,78.96,78.939,78.95,11200000.0
2008-03-24 14:29:00,78.954,78.973,78.948,78.973,36200000.0
2008-03-24 14:30:00,78.983,78.984,78.972,78.98,22400000.0
2008-03-24 14:31:00,79.002,79.008,78.989,78.989,20800000.0
2008-03-24 14:32:00,78.985,78.985,78.97,78.971,40400000.0
2008-03-24 14:33:00,79.005,79.031,79.001,79.001,24000000.0
2008-03-24 14:34:00,79.02,79.026,79.013,79.021,33600000.0
2008-03-24 14:35:00,79.011,79.011,79.002,79.002,14400000.0
2008-03-24 14:36:00,79.008,79.02,79.007,79.02,12800000.0
2008-03-24 14:37:00,79.036,79.043,79.025,79.025,11200000.0
2008-03-24 14:38:00,78.989,78.998,78.986,78.997,56400000.0
2008-03-24 14:39:00,79.013,79.031,79.013,79.028,12800000.0
2008-03-24 14:40:00,79.025,79.031,79.012,79.012,14400000.0
2008-03-24 14:41:00,79.012,79.032,79.012,79.018,55400000.0
2008-03-24 14:42:00,79.035,79.053,79.035,79.05,12800000.0
2008-03-24 14:43:00,79.04,79.04,79.029,79.029,25600000.0
2008-03-24 14:44:00,79.067,79.09,79.067,79.08,11200000.0
2008-03-24 14:45:00,79.093,79.093,79.082,79.093,11200000.0
2008-03-24 14:46:00,79.095,79.109,79.095,79.109,11200000.0
2008-03-24 14:47:00,79.11,79.129,79.11,79.113,16000000.0
2008-03-24 14:48:00,79.102,79.111,79.087,79.087,19200000.0
2008-03-24 14:49:00,79.057,79.057,79.046,79.057,32000000.0
2008-03-24 14:50:00,79.049,79.049,79.026,79.026,28200000.0
2008-03-24 14:51:00,79.01,79.012,79.002,79.002,31400000.0
2008-03-24 14:52:00,79.007,79.016,79.007,79.007,12800000.0
2008-03-24 14:53:00,79.024,79.047,79.024,79.047,17600000.0
2008-03-24 14:54:00,79.049,79.05,79.046,79.047,12800000.0
2008-03-24 14:55:00,79.048,79.048,79.042,79.045,16000000.0
2008-03-24 14:56:00,79.041,79.067,79.041,79.06,13200000.0
2008-03-24 14:57:00,79.072,79.077,79.062,79.062,12800000.0
2008-03-24 14:58:00,79.07,79.095,79.07,79.092,17600000.0
2008-03-24 14:59:00,79.094,79.112,79.093,79.097,16000000.0
2008-03-24 15:00:00,79.098,79.11,79.098,79.11,14400000.0
2008-03-24 15:01:00,79.118,79.118,79.076,79.076,12800000.0
2008-03-24 15:02:00,79.073,79.088,79.069,79.071,27200000.0
2008-03-24 15:03:00,79.061,79.066,79.045,79.045,12800000.0
2008-03-24 15:04:00,79.036,79.047,79.033,79.036,24000000.0
2008-03-24 15:05:00,79.017,79.046,79.017,79.046,11200000.0
2008-03-24 15:06:00,79.06,79.088,79.059,79.088,11200000.0
2008-03-24 15:07:00,79.108,79.112,79.106,79.108,25600000.0
2008-03-24 15:08:00,79.102,79.109,79.098,79.109,22800000.0
2008-03-24 15:09:00,79.117,79.127,79.11,79.114,16000000.0
2008-03-24 15:10:00,79.109,79.123,79.109,79.121,40000000.0
2008-03-24 15:11:00,79.127,79.127,79.122,79.122,32000000.0
2008-03-24 15:12:00,79.118,79.121,79.109,79.121,8000000.0
2008-03-24 15:13:00,79.112,79.114,79.11,79.114,44800000.0
2008-03-24 15:14:00,79.112,79.112,79.103,79.103,35200000.0
2008-03-24 15:15:00,79.102,79.102,79.093,79.1,22400000.0
2008-03-24 15:16:00,79.1,79.1,79.085,79.085,36800000.0
2008-03-24 15:17:00,79.081,79.092,79.081,79.085,22400000.0
2008-03-24 15:18:00,79.091,79.096,79.09,79.094,22400000.0
2008-03-24 15:19:00,79.086,79.096,79.086,79.09,15400000.0
2008-03-24 15:20:00,79.091,79.099,79.091,79.098,24000000.0
2008-03-24 15:21:00,79.105,79.105,79.098,79.098,14400000.0
2008-03-24 15:22:00,79.097,79.133,79.097,79.133,14400000.0
2008-03-24 15:23:00,79.133,79.133,79.111,79.111,48000000.0
2008-03-24 15:24:00,79.107,79.114,79.105,79.112,25600000.0
2008-03-24 15:25:00,79.115,79.121,79.111,79.117,26600000.0
2008-03-24 15:26:00,79.147,79.153,79.144,79.15,40000000.0
2008-03-24 15:27:00,79.158,79.184,79.158,79.184,28800000.0
2008-03-24 15:28:00,79.185,79.186,79.172,79.172,69600000.0
2008-03-24 15:29:00,79.168,79.168,79.076,79.165,46400000.0
2008-03-24 15:30:00,79.082,79.217,79.057,79.075,115000000.0
2008-03-24 15:31:00,79.161,79.174,79.161,79.171,61200000.0
2008-03-24 15:32:00,79.177,79.183,79.175,79.175,30400000.0
2008-03-24 15:33:00,79.183,79.183,79.161,79.183,30400000.0
2008-03-24 15:34:00,79.193,79.228,79.193,79.226,22400000.0
2008-03-24 15:35:00,79.237,79.289,79.237,79.289,34000000.0
2008-03-24 15:36:00,79.307,79.307,79.281,79.299,32000000.0
2008-03-24 15:37:00,79.306,79.33,79.305,79.33,30400000.0
2008-03-24 15:38:00,79.31,79.384,79.31,79.374,59200000.0
2008-03-24 15:39:00,79.379,79.388,79.369,79.388,36800000.0
2008-03-24 15:40:00,79.413,79.439,79.413,79.439,34600000.0
2008-03-24 15:41:00,79.45,79.467,79.45,79.467,25600000.0
2008-03-24 15:42:00,79.474,79.502,79.474,79.502,42600000.0
2008-03-24 15:43:00,79.52,79.559,79.52,79.543,27200000.0
2008-03-24 15:44:00,79.551,79.557,79.515,79.515,27200000.0
2008-03-24 15:45:00,79.515,79.521,79.496,79.521,16000000.0
2008-03-24 15:46:00,79.507,79.512,79.503,79.507,14400000.0
2008-03-24 15:47:00,79.497,79.505,79.491,79.505,30400000.0
2008-03-24 15:48:00,79.507,79.507,79.489,79.489,27200000.0
2008-03-24 15:49:00,79.49,79.496,79.475,79.485,11200000.0
2008-03-24 15:50:00,79.498,79.51,79.494,79.497,26000000.0
2008-03-24 15:51:00,79.499,79.499,79.469,79.48,43200000.0
2008-03-24 15:52:00,79.486,79.493,79.451,79.451,21200000.0
2008-03-24 15:53:00,79.426,79.457,79.426,79.457,24000000.0
2008-03-24 15:54:00,79.459,79.459,79.429,79.451,28800000.0
2008-03-24 15:55:00,79.429,79.453,79.429,79.453,23400000.0
2008-03-24 15:56:00,79.442,79.442,79.432,79.432,51200000.0
2008-03-24 15:57:00,79.413,79.427,79.413,79.413,12800000.0
2008-03-24 15:58:00,79.414,79.416,79.395,79.395,19200000.0
2008-03-24 15:59:00,79.38,79.38,79.347,79.355,37200000.0
2008-03-24 16:00:00,79.361,79.504,79.361,79.495,51600000.0
2008-03-24 16:01:00,79.489,79.555,79.489,79.555,41600000.0
2008-03-24 16:02:00,79.563,79.604,79.563,79.604,21800000.0
2008-03-24 16:03:00,79.633,79.647,79.633,79.642,64000000.0
2008-03-24 16:04:00,79.647,79.647,79.64,79.646,44600000.0
2008-03-24 16:05:00,79.65,79.65,79.62,79.62,48000000.0
2008-03-24 16:06:00,79.581,79.583,79.575,79.579,35600000.0
2008-03-24 16:07:00,79.574,79.581,79.558,79.581,32000000.0
2008-03-24 16:08:00,79.58,79.585,79.547,79.547,44800000.0
2008-03-24 16:09:00,79.529,79.529,79.522,79.523,44800000.0
2008-03-24 16:10:00,79.522,79.545,79.501,79.501,41600000.0
2008-03-24 16:11:00,79.499,79.54,79.499,79.529,14400000.0
2008-03-24 16:12:00,79.543,79.574,79.543,79.563,56000000.0
2008-03-24 16:13:00,79.581,79.605,79.581,79.605,11200000.0
2008-03-24 16:14:00,79.584,79.619,79.568,79.619,50000000.0
2008-03-24 16:15:00,79.655,79.664,79.649,79.651,59600000.0
2008-03-24 16:16:00,79.63,79.661,79.63,79.661,17600000.0
2008-03-24 16:17:00,79.68,79.691,79.68,79.686,38400000.0
2008-03-24 16:18:00,79.688,79.688,79.672,79.673,37800000.0
2008-03-24 16:19:00,79.665,79.707,79.665,79.707,22400000.0
2008-03-24 16:20:00,79.745,79.758,79.745,79.75,10600000.0
2008-03-24 16:21:00,79.746,79.756,79.739,79.756,27200000.0
2008-03-24 16:22:00,79.768,79.771,79.762,79.768,41000000.0
2008-03-24 16:23:00,79.778,79.783,79.771,79.775,43200000.0
2008-03-24 16:24:00,79.764,79.788,79.764,79.776,17600000.0
2008-03-24 16:25:00,79.794,79.809,79.794,79.809,33000000.0
2008-03-24 16:26:00,79.825,79.833,79.821,79.833,17600000.0
2008-03-24 16:27:00,79.867,79.867,79.846,79.846,35200000.0
2008-03-24 16:28:00,79.87,79.909,79.87,79.909,27200000.0
2008-03-24 16:29:00,79.9,79.9,79.89,79.897,11200000.0
2008-03-24 16:30:00,79.876,79.902,79.876,79.902,43200000.0
2008-03-24 16:31:00,79.937,79.944,79.898,79.898,41000000.0
2008-03-24 16:32:00,79.898,79.899,79.888,79.895,12800000.0
2008-03-24 16:33:00,79.884,79.902,79.884,79.891,27200000.0
2008-03-24 16:34:00,79.896,79.912,79.893,79.895,35200000.0
2008-03-24 16:35:00,79.894,79.9,79.88,79.88,52200000.0
2008-03-24 16:36:00,79.89,79.911,79.89,79.911,51200000.0
2008-03-24 16:37:00,79.904,79.908,79.893,79.893,41600000.0
2008-03-24 16:38:00,79.866,79.868,79.852,79.855,40000000.0
2008-03-24 16:39:00,79.837,79.837,79.797,79.797,35200000.0
2008-03-24 16:40:00,79.781,79.788,79.77,79.787,56000000.0
2008-03-24 16:41:00,79.793,79.793,79.757,79.758,73400000.0
2008-03-24 16:42:00,79.751,79.769,79.751,79.769,54400000.0
2008-03-24 16:43:00,79.774,79.809,79.774,79.809,17600000.0
2008-03-24 16:44:00,79.823,79.842,79.823,79.835,11200000.0
2008-03-24 16:45:00,79.835,79.891,79.835,79.891,58000000.0
2008-03-24 16:46:00,79.907,79.907,79.899,79.901,13200000.0
2008-03-24 16:47:00,79.891,79.899,79.882,79.882,70400000.0
2008-03-24 16:48:00,79.874,79.895,79.874,79.885,52800000.0
2008-03-24 16:49:00,79.878,79.878,79.86,79.864,36800000.0
2008-03-24 16:50:00,79.858,79.872,79.854,79.854,75200000.0
2008-03-24 16:51:00,79.849,79.854,79.84,79.84,31400000.0
2008-03-24 16:52:00,79.839,79.844,79.831,79.844,46400000.0
2008-03-24 16:53:00,79.841,79.851,79.841,79.851,30800000.0
2008-03-24 16:54:00,79.884,79.897,79.884,79.897,11200000.0
2008-03-24 16:55:00,79.9,79.92,79.897,79.913,27200000.0
2008-03-24 16:56:00,79.923,79.923,79.895,79.899,36800000.0
2008-03-24 16:57:00,79.912,79.93,79.912,79.93,19200000.0
2008-03-24 16:58:00,79.931,79.946,79.93,79.946,12800000.0
2008-03-24 16:59:00,79.946,79.957,79.946,79.951,51600000.0
2008-03-24 17:00:00,79.939,79.949,79.938,79.941,49000000.0
2008-03-24 17:01:00,79.932,79.934,79.924,79.927,39400000.0
2008-03-24 17:02:00,79.936,79.963,79.931,79.963,33600000.0
2008-03-24 17:03:00,79.977,80.006,79.977,80.006,44800000.0
2008-03-24 17:04:00,80.012,80.012,80.0,80.009,41600000.0
2008-03-24 17:05:00,80.013,80.013,79.995,79.995,53800000.0
2008-03-24 17:06:00,79.976,79.976,79.94,79.945,59200000.0
2008-03-24 17:07:00,79.932,79.932,79.902,79.902,35600000.0
2008-03-24 17:08:00,79.881,79.883,79.866,79.868,68200000.0
2008-03-24 17:09:00,79.868,79.898,79.868,79.898,59200000.0
2008-03-24 17:10:00,79.916,79.925,79.916,79.921,25600000.0
2008-03-24 17:11:00,79.93,79.948,79.93,79.948,38800000.0
2008-03-24 17:12:00,79.955,79.964,79.953,79.964,25600000.0
2008-03-24 17:13:00,79.97,79.982,79.97,79.974,28800000.0
2008-03-24 17:14:00,79.961,79.998,79.961,79.998,21800000.0
2008-03-24 17:15:00,79.992,79.994,79.981,79.994,19200000.0
2008-03-24 17:16:00,80.019,80.025,80.008,80.009,17600000.0
2008-03-24 17:17:00,79.982,80.014,79.978,80.014,38400000.0
2008-03-24 17:18:00,80.03,80.043,80.028,80.043,57600000.0
2008-03-24 17:19:00,80.028,80.035,80.028,80.028,24400000.0
2008-03-24 17:20:00,80.019,80.019,80.014,80.014,16000000.0
2008-03-24 17:21:00,80.007,80.007,79.988,79.988,28800000.0
2008-03-24 17:22:00,79.976,79.996,79.976,79.983,19600000.0
2008-03-24 17:23:00,79.992,80.011,79.992,80.009,11200000.0
2008-03-24 17:24:00,80.018,80.022,80.008,80.02,12800000.0
2008-03-24 17:25:00,80.016,80.016,79.977,79.977,17600000.0
2008-03-24 17:26:00,79.97,79.976,79.967,79.976,35200000.0
2008-03-24 17:27:00,79.984,80.001,79.984,79.994,46400000.0
2008-03-24 17:28:00,79.982,79.995,79.982,79.994,32000000.0
2008-03-24 17:29:00,79.999,80.008,79.991,80.0,27200000.0
2008-03-24 17:30:00,80.002,80.051,80.002,80.051,17600000.0
2008-03-24 17:31:00,80.054,80.096,80.035,80.096,88400000.0
2008-03-24 17:32:00,80.087,80.087,80.061,80.061,52800000.0
2008-03-24 17:33:00,80.064,80.064,80.058,80.059,36200000.0
2008-03-24 17:34:00,80.063,80.065,80.056,80.063,64000000.0
2008-03-24 17:35:00,80.066,80.073,80.057,80.059,43200000.0
2008-03-24 17:36:00,80.049,80.049,80.025,80.025,33000000.0
2008-03-24 17:37:00,80.055,80.068,80.055,80.059,16000000.0
2008-03-24 17:38:00,80.053,80.086,80.053,80.086,34600000.0
2008-03-24 17:39:00,80.097,80.141,80.097,80.141,16000000.0
2008-03-24 17:40:00,80.156,80.156,80.145,80.146,75200000.0
2008-03-24 17:41:00,80.177,80.21,80.177,80.207,12800000.0
2008-03-24 17:42:00,80.203,80.26,80.203,80.26,12800000.0
2008-03-24 17:43:00,80.236,80.239,80.222,80.23,17600000.0
2008-03-24 17:44:00,80.218,80.223,80.212,80.213,30400000.0
2008-03-24 17:45:00,80.175,80.195,80.172,80.172,29800000.0
2008-03-24 17:46:00,80.179,80.2,80.179,80.196,41000000.0
2008-03-24 17:47:00,80.215,80.215,80.202,80.204,57600000.0
2008-03-24 17:48:00,80.219,80.226,80.214,80.225,58000000.0
2008-03-24 17:49:00,80.226,80.226,80.18,80.181,45800000.0
2008-03-24 17:50:00,80.174,80.175,80.164,80.175,12800000.0
2008-03-24 17:51:00,80.18,80.189,80.176,80.189,49000000.0
2008-03-24 17:52:00,80.188,80.188,80.176,80.176,43200000.0
2008-03-24 17:53:00,80.181,80.181,80.162,80.162,33600000.0
2008-03-24 17:54:00,80.142,80.142,80.119,80.136,38800000.0
2008-03-24 17:55:00,80.153,80.163,80.134,80.163,40000000.0
2008-03-24 17:56:00,80.152,80.173,80.152,80.169,44800000.0
2008-03-24 17:57:00,80.171,80.18,80.161,80.18,36600000.0
2008-03-24 17:58:00,80.178,80.193,80.178,80.192,17000000.0
2008-03-24 17:59:00,80.202,80.221,80.201,80.221,63200000.0
2008-03-24 18:00:00,80.243,80.282,80.233,80.233,51200000.0
2008-03-24 18:01:00,80.212,80.246,80.212,80.223,32400000.0
2008-03-24 18:02:00,80.232,80.267,80.232,80.267,24000000.0
2008-03-24 18:03:00,80.263,80.263,80.24,80.245,36200000.0
2008-03-24 18:04:00,80.259,80.271,80.259,80.263,33600000.0
2008-03-24 18:05:00,80.252,80.252,80.224,80.224,12800000.0
2008-03-24 18:06:00,80.215,80.215,80.167,80.178,30400000.0
2008-03-24 18:07:00,80.184,80.203,80.181,80.203,11200000.0
2008-03-24 18:08:00,80.202,80.208,80.197,80.201,84800000.0
2008-03-24 18:09:00,80.193,80.198,80.187,80.198,33600000.0
2008-03-24 18:10:00,80.201,80.222,80.199,80.221,16000000.0
2008-03-24 18:11:00,80.228,80.24,80.223,80.24,12800000.0
2008-03-24 18:12:00,80.246,80.246,80.23,80.23,12800000.0
2008-03-24 18:13:00,80.244,80.252,80.218,80.218,27200000.0
2008-03-24 18:14:00,80.209,80.209,80.172,80.172,19200000.0
2008-03-24 18:15:00,80.174,80.194,80.173,80.194,30400000.0
2008-03-24 18:16:00,80.209,80.213,80.2,80.205,55400000.0
2008-03-24 18:17:00,80.209,80.212,80.205,80.211,43200000.0
2008-03-24 18:18:00,80.205,80.226,80.205,80.226,30400000.0
2008-03-24 18:19:00,80.236,80.254,80.236,80.24,46400000.0
2008-03-24 18:20:00,80.261,80.27,80.251,80.27,43600000.0
2008-03-24 18:21:00,80.273,80.279,80.268,80.269,12800000.0
2008-03-24 18:22:00,80.272,80.272,80.264,80.265,33000000.0
2008-03-24 18:23:00,80.275,80.275,80.26,80.273,47200000.0
2008-03-24 18:24:00,80.278,80.278,80.263,80.263,52800000.0
2008-03-24 18:25:00,80.261,80.261,80.206,80.206,33600000.0
2008-03-24 18:26:00,80.198,80.21,80.196,80.21,29800000.0
2008-03-24 18:27:00,80.234,80.243,80.234,80.238,33600000.0
2008-03-24 18:28:00,80.236,80.252,80.232,80.252,12800000.0
2008-03-24 18:29:00,80.287,80.307,80.287,80.293,25600000.0
2008-03-24 18:30:00,80.29,80.306,80.282,80.306,36600000.0
2008-03-24 18:31:00,80.3,80.307,80.297,80.302,11200000.0
2008-03-24 18:32:00,80.265,80.29,80.265,80.287,70800000.0
2008-03-24 18:33:00,80.295,80.297,80.288,80.288,31400000.0
2008-03-24 18:34:00,80.283,80.287,80.277,80.287,19200000.0
2008-03-24 18:35:00,80.291,80.298,80.279,80.279,43600000.0
2008-03-24 18:36:00,80.279,80.279,80.268,80.274,68800000.0
2008-03-24 18:37:00,80.26,80.264,80.249,80.261,37600000.0
2008-03-24 18:38:00,80.264,80.273,80.26,80.261,50000000.0
2008-03-24 18:39:00,80.264,80.286,80.263,80.286,76200000.0
2008-03-24 18:40:00,80.286,80.288,80.275,80.278,65000000.0
2008-03-24 18:41:00,80.283,80.3,80.282,80.284,72400000.0
2008-03-24 18:42:00,80.285,80.285,80.273,80.277,78800000.0
2008-03-24 18:43:00,80.285,80.29,80.285,80.29,49000000.0
2008-03-24 18:44:00,80.289,80.292,80.283,80.283,30400000.0
2008-03-24 18:45:00,80.274,80.274,80.256,80.267,12800000.0
2008-03-24 18:46:00,80.287,80.331,80.287,80.317,12800000.0
2008-03-24 18:47:00,80.33,80.33,80.289,80.289,14400000.0
2008-03-24 18:48:00,80.287,80.309,80.287,80.309,28800000.0
2008-03-24 18:49:00,80.316,80.339,80.316,80.339,24000000.0
2008-03-24 18:50:00,80.333,80.345,80.333,80.345,46400000.0
2008-03-24 18:51:00,80.354,80.364,80.354,80.36,12800000.0
2008-03-24 18:52:00,80.345,80.355,80.345,80.351,19200000.0
2008-03-24 18:53:00,80.352,80.353,80.336,80.343,30400000.0
2008-03-24 18:54:00,80.355,80.355,80.349,80.351,19200000.0
2008-03-24 18:55:00,80.342,80.342,80.305,80.321,22400000.0
2008-03-24 18:56:00,80.345,80.345,80.32,80.32,16000000.0
2008-03-24 18:57:00,80.32,80.323,80.315,80.323,19600000.0
2008-03-24 18:58:00,80.335,80.346,80.334,80.346,32000000.0
2008-03-24 18:59:00,80.349,80.356,80.345,80.356,31800000.0
2008-03-24 19:00:00,80.359,80.359,80.349,80.353,14400000.0
2008-03-24 19:01:00,80.348,80.348,80.335,80.335,19200000.0
2008-03-24 19:02:00,80.319,80.341,80.315,80.338,43200000.0
2008-03-24 19:03:00,80.34,80.351,80.34,80.351,13800000.0
2008-03-24 19:04:00,80.35,80.352,80.342,80.345,18000000.0
2008-03-24 19:05:00,80.345,80.345,80.327,80.33,22400000.0
2008-03-24 19:06:00,80.313,80.33,80.303,80.33,56000000.0
2008-03-24 19:07:00,80.311,80.334,80.309,80.321,35200000.0
2008-03-24 19:08:00,80.315,80.339,80.312,80.321,22400000.0
2008-03-24 19:09:00,80.333,80.342,80.327,80.327,12800000.0
2008-03-24 19:10:00,80.343,80.366,80.343,80.366,17600000.0
2008-03-24 19:11:00,80.368,80.368,80.348,80.354,30400000.0
2008-03-24 19:12:00,80.349,80.353,80.349,80.353,24000000.0
2008-03-24 19:13:00,80.353,80.355,80.348,80.35,12800000.0
2008-03-24 19:14:00,80.354,80.366,80.354,80.365,12800000.0
2008-03-24 19:15:00,80.364,80.442,80.364,80.442,16000000.0
2008-03-24 19:16:00,80.453,80.46,80.439,80.452,12800000.0
2008-03-24 19:17:00,80.45,80.465,80.449,80.465,14400000.0
2008-03-24 19:18:00,80.459,80.462,80.441,80.462,32000000.0
2008-03-24 19:19:00,80.472,80.484,80.47,80.484,11200000.0
2008-03-24 19:20:00,80.489,80.489,80.46,80.489,14400000.0
2008-03-24 19:21:00,80.488,80.488,80.467,80.479,17600000.0
2008-03-24 19:22:00,80.449,80.49,80.449,80.49,14400000.0
2008-03-24 19:23:00,80.484,80.484,80.453,80.478,16000000.0
2008-03-24 19:24:00,80.488,80.501,80.487,80.492,48000000.0
2008-03-24 19:25:00,80.491,80.493,80.482,80.493,10600000.0
2008-03-24 19:26:00,80.49,80.493,80.481,80.481,42000000.0
2008-03-24 19:27:00,80.468,80.468,80.448,80.448,14400000.0
2008-03-24 19:28:00,80.44,80.44,80.426,80.429,12800000.0
2008-03-24 19:29:00,80.433,80.437,80.429,80.437,12800000.0
2008-03-24 19:30:00,80.436,80.436,80.426,80.434,11200000.0
2008-03-24 19:31:00,80.465,80.487,80.465,80.467,12800000.0
2008-03-24 19:32:00,80.465,80.465,80.442,80.442,11200000.0
2008-03-24 19:33:00,80.445,80.445,80.438,80.442,12800000.0
2008-03-24 19:34:00,80.444,80.47,80.444,80.47,12200000.0
2008-03-24 19:35:00,80.464,80.467,80.456,80.461,17600000.0
2008-03-24 19:36:00,80.42,80.436,80.419,80.428,16000000.0
2008-03-24 19:37:00,80.444,80.447,80.426,80.426,11200000.0
2008-03-24 19:38:00,80.422,80.428,80.419,80.428,11200000.0
2008-03-24 19:39:00,80.424,80.432,80.422,80.422,12800000.0
2008-03-24 19:40:00,80.417,80.424,80.417,80.417,11200000.0
2008-03-24 19:41:00,80.408,80.416,80.406,80.416,11200000.0
2008-03-24 19:42:00,80.418,80.429,80.418,80.427,11200000.0
2008-03-24 19:43:00,80.427,80.462,80.427,80.462,19200000.0
2008-03-24 19:44:00,80.481,80.491,80.474,80.477,11200000.0
2008-03-24 19:45:00,80.478,80.481,80.472,80.478,16000000.0
2008-03-24 19:46:00,80.469,80.492,80.469,80.492,14400000.0
2008-03-24 19:47:00,80.497,80.525,80.497,80.525,17000000.0
2008-03-24 19:48:00,80.528,80.528,80.508,80.516,13200000.0
2008-03-24 19:49:00,80.521,80.539,80.521,80.532,29200000.0
2008-03-24 19:50:00,80.515,80.518,80.51,80.518,12800000.0
2008-03-24 19:51:00,80.516,80.516,80.499,80.513,12800000.0
2008-03-24 19:52:00,80.513,80.54,80.513,80.524,16000000.0
2008-03-24 19:53:00,80.523,80.523,80.476,80.477,12800000.0
2008-03-24 19:54:00,80.479,80.479,80.434,80.434,13200000.0
2008-03-24 19:55:00,80.452,80.481,80.452,80.481,11200000.0
2008-03-24 19:56:00,80.508,80.532,80.508,80.521,16000000.0
2008-03-24 19:57:00,80.495,80.52,80.49,80.52,12800000.0
2008-03-24 19:58:00,80.527,80.531,80.512,80.512,11200000.0
2008-03-24 19:59:00,80.491,80.491,80.455,80.476,13200000.0
2008-03-24 20:00:00,80.473,80.488,80.473,80.488,17600000.0
2008-03-24 20:01:00,80.461,80.467,80.461,80.461,11200000.0
2008-03-24 20:02:00,80.449,80.454,80.446,80.446,18000000.0
2008-03-24 20:03:00,80.445,80.454,80.441,80.454,16400000.0
2008-03-24 20:04:00,80.419,80.446,80.419,80.446,30800000.0
2008-03-24 20:05:00,80.437,80.46,80.437,80.46,12800000.0
2008-03-24 20:06:00,80.456,80.463,80.455,80.463,11200000.0
2008-03-24 20:07:00,80.451,80.451,80.426,80.433,17600000.0
2008-03-24 20:08:00,80.449,80.449,80.419,80.425,38400000.0
2008-03-24 20:09:00,80.383,80.394,80.374,80.394,11200000.0
2008-03-24 20:10:00,80.386,80.39,80.376,80.39,15400000.0
2008-03-24 20:11:00,80.372,80.38,80.364,80.374,11200000.0
2008-03-24 20:12:00,80.37,80.37,80.357,80.357,11200000.0
2008-03-24 20:13:00,80.362,80.374,80.361,80.374,27200000.0
2008-03-24 20:14:00,80.372,80.374,80.311,80.367,14400000.0
2008-03-24 20:15:00,80.346,80.36,80.346,80.356,17000000.0
2008-03-24 20:16:00,80.355,80.361,80.35,80.361,29200000.0
2008-03-24 20:17:00,80.361,80.361,80.345,80.361,33600000.0
2008-03-24 20:18:00,80.36,80.362,80.356,80.362,32000000.0
2008-03-24 20:19:00,80.368,80.382,80.368,80.382,11200000.0
2008-03-24 20:20:00,80.387,80.407,80.387,80.401,18600000.0
2008-03-24 20:21:00,80.394,80.398,80.382,80.391,16000000.0
2008-03-24 20:22:00,80.381,80.395,80.381,80.39,14800000.0
2008-03-24 20:23:00,80.394,80.396,80.374,80.374,12800000.0
2008-03-24 20:24:00,80.369,80.386,80.366,80.386,16000000.0
2008-03-24 20:25:00,80.356,80.38,80.352,80.38,11200000.0
2008-03-24 20:26:00,80.379,80.386,80.374,80.374,16000000.0
2008-03-24 20:27:00,80.38,80.392,80.376,80.376,12800000.0
2008-03-24 20:28:00,80.388,80.388,80.363,80.363,11200000.0
2008-03-24 20:29:00,80.341,80.359,80.341,80.354,12200000.0
2008-03-24 20:30:00,80.339,80.339,80.321,80.321,26600000.0
2008-03-24 20:31:00,80.338,80.351,80.338,80.347,8000000.0
2008-03-24 20:32:00,80.328,80.355,80.328,80.345,11600000.0
2008-03-24 20:33:00,80.356,80.358,80.344,80.351,12800000.0
2008-03-24 20:34:00,80.351,80.355,80.346,80.346,11200000.0
2008-03-24 20:35:00,80.347,80.354,80.344,80.353,11600000.0
2008-03-24 20:36:00,80.363,80.365,80.351,80.357,16000000.0
2008-03-24 20:37:00,80.351,80.351,80.343,80.345,8000000.0
2008-03-24 20:38:00,80.338,80.359,80.338,80.359,12800000.0
2008-03-24 20:39:00,80.356,80.388,80.353,80.36,14800000.0
2008-03-24 20:40:00,80.349,80.366,80.349,80.366,11200000.0
2008-03-24 20:41:00,80.383,80.389,80.379,80.379,14400000.0
2008-03-24 20:42:00,80.381,80.392,80.381,80.392,11200000.0
2008-03-24 20:43:00,80.392,80.412,80.392,80.394,14400000.0
2008-03-24 20:44:00,80.392,80.395,80.385,80.391,11200000.0
2008-03-24 20:45:00,80.397,80.419,80.396,80.419,12800000.0
2008-03-24 20:46:00,80.425,80.425,80.405,80.405,14400000.0
2008-03-24 20:47:00,80.391,80.391,80.376,80.376,8000000.0
2008-03-24 20:48:00,80.387,80.387,80.373,80.375,17600000.0
2008-03-24 20:49:00,80.371,80.371,80.365,80.366,11200000.0
2008-03-24 20:50:00,80.359,80.359,80.332,80.341,9000000.0
2008-03-24 20:51:00,80.331,80.332,80.326,80.33,29200000.0
2008-03-24 20:52:00,80.34,80.356,80.34,80.355,10600000.0
2008-03-24 20:53:00,80.367,80.377,80.364,80.364,16000000.0
2008-03-24 20:54:00,80.318,80.352,80.318,80.351,12800000.0
2008-03-24 20:55:00,80.343,80.343,80.324,80.332,11200000.0
2008-03-24 20:56:00,80.323,80.323,80.307,80.315,12800000.0
2008-03-24 20:57:00,80.299,80.316,80.286,80.286,12800000.0
2008-03-24 20:58:00,80.273,80.306,80.273,80.306,16000000.0
2008-03-24 20:59:00,80.329,80.34,80.308,80.308,11200000.0
2008-03-24 21:00:00,80.319,80.319,80.307,80.308,17600000.0
2008-03-24 21:01:00,80.301,80.311,80.298,80.307,11200000.0
2008-03-24 21:02:00,80.322,80.333,80.322,80.326,16000000.0
2008-03-24 21:03:00,80.322,80.328,80.32,80.322,12800000.0
2008-03-24 21:04:00,80.315,80.315,80.297,80.304,16000000.0
2008-03-24 21:05:00,80.302,80.304,80.288,80.291,12200000.0
2008-03-24 21:06:00,80.288,80.316,80.288,80.313,12800000.0
2008-03-24 21:07:00,80.331,80.335,80.32,80.329,14400000.0
2008-03-24 21:08:00,80.336,80.336,80.329,80.333,16400000.0
2008-03-24 21:09:00,80.332,80.338,80.321,80.338,14400000.0
2008-03-24 21:10:00,80.308,80.333,80.308,80.329,13200000.0
2008-03-24 21:11:00,80.337,80.344,80.325,80.343,12800000.0
2008-03-24 21:12:00,80.333,80.335,80.327,80.327,12800000.0
2008-03-24 21:13:00,80.326,80.338,80.326,80.335,16000000.0
2008-03-24 21:14:00,80.355,80.36,80.344,80.354,12800000.0
2008-03-24 21:15:00,80.364,80.383,80.364,80.383,11200000.0
2008-03-24 21:16:00,80.387,80.39,80.386,80.39,19200000.0
2008-03-24 21:17:00,80.391,80.391,80.383,80.384,14400000.0
2008-03-24 21:18:00,80.384,80.392,80.384,80.392,8000000.0
2008-03-24 21:19:00,80.381,80.391,80.381,80.39,11200000.0
2008-03-24 21:20:00,80.376,80.405,80.376,80.393,14400000.0
2008-03-24 21:21:00,80.387,80.394,80.384,80.386,17600000.0
2008-03-24 21:22:00,80.36,80.377,80.36,80.371,12800000.0
2008-03-24 21:23:00,80.381,80.383,80.364,80.383,12800000.0
2008-03-24 21:24:00,80.386,80.4,80.383,80.383,11200000.0
2008-03-24 21:25:00,80.39,80.39,80.372,80.372,18000000.0
2008-03-24 21:26:00,80.375,80.375,80.366,80.37,24000000.0
2008-03-24 21:27:00,80.362,80.372,80.362,80.367,22400000.0
2008-03-24 21:28:00,80.368,80.377,80.359,80.359,11200000.0
2008-03-24 21:29:00,80.345,80.351,80.339,80.339,26600000.0
2008-03-24 21:30:00,80.342,80.346,80.336,80.339,12800000.0
2008-03-24 21:31:00,80.338,80.344,80.337,80.337,15400000.0
2008-03-24 21:32:00,80.34,80.34,80.33,80.33,14400000.0
2008-03-24 21:33:00,80.327,80.33,80.319,80.324,11200000.0
2008-03-24 21:34:00,80.329,80.339,80.327,80.327,17600000.0
2008-03-24 21:35:00,80.323,80.347,80.321,80.346,14400000.0
2008-03-24 21:36:00,80.344,80.344,80.333,80.334,11200000.0
2008-03-24 21:37:00,80.316,80.333,80.316,80.33,16000000.0
2008-03-24 21:38:00,80.339,80.407,80.278,80.278,12800000.0
2008-03-24 21:39:00,80.331,80.344,80.331,80.336,12200000.0
2008-03-24 21:40:00,80.343,80.348,80.34,80.34,11600000.0
2008-03-24 21:41:00,80.325,80.334,80.242,80.316,11200000.0
2008-03-24 21:42:00,80.335,80.335,80.306,80.33,14400000.0
2008-03-24 21:43:00,80.334,80.334,80.321,80.325,14400000.0
2008-03-24 21:44:00,80.325,80.325,80.314,80.316,13200000.0
2008-03-24 21:45:00,80.307,80.307,80.29,80.292,17600000.0
2008-03-24 21:46:00,80.281,80.285,80.274,80.282,14400000.0
2008-03-24 21:47:00,80.273,80.279,80.273,80.279,11200000.0
2008-03-24 21:48:00,80.262,80.265,80.258,80.259,35200000.0
2008-03-24 21:49:00,80.205,80.206,80.198,80.198,11200000.0
2008-03-24 21:50:00,80.189,80.192,80.181,80.188,12800000.0
2008-03-24 21:51:00,80.201,80.201,80.191,80.191,17600000.0
2008-03-24 21:52:00,80.197,80.203,80.197,80.202,11200000.0
2008-03-24 21:53:00,80.213,80.267,80.213,80.267,11200000.0
2008-03-24 21:54:00,80.268,80.268,80.257,80.263,10600000.0
2008-03-24 21:55:00,80.266,80.267,80.253,80.259,12800000.0
2008-03-24 21:56:00,80.244,80.258,80.244,80.254,12800000.0
2008-03-24 21:57:00,80.268,80.278,80.268,80.269,17600000.0
2008-03-24 21:58:00,80.264,80.274,80.264,80.268,8000000.0
2008-03-24 21:59:00,80.263,80.263,80.248,80.248,13200000.0
2008-03-24 22:00:00,80.253,80.26,80.248,80.256,17600000.0
2008-03-24 22:01:00,80.247,80.259,80.247,80.259,11200000.0
2008-03-24 22:02:00,80.259,80.259,80.242,80.242,11200000.0
2008-03-24 22:03:00,80.224,80.224,80.216,80.216,17600000.0
2008-03-24 22:04:00,80.218,80.218,80.211,80.218,16000000.0
2008-03-24 22:05:00,80.216,80.227,80.214,80.214,11200000.0
2008-03-24 22:06:00,80.199,80.214,80.198,80.214,12800000.0
2008-03-24 22:07:00,80.225,80.233,80.221,80.233,16000000.0
2008-03-24 22:08:00,80.209,80.239,80.209,80.225,15400000.0
2008-03-24 22:09:00,80.225,80.233,80.217,80.233,12800000.0
2008-03-24 22:10:00,80.218,80.232,80.218,80.228,13200000.0
2008-03-24 22:11:00,80.214,80.232,80.214,80.22,11200000.0
2008-03-24 22:12:00,80.238,80.243,80.237,80.243,12800000.0
2008-03-24 22:13:00,80.224,80.239,80.223,80.232,12800000.0
2008-03-24 22:14:00,80.216,80.218,80.207,80.212,12800000.0
2008-03-24 22:15:00,80.217,80.217,80.21,80.213,14400000.0
2008-03-24 22:16:00,80.215,80.231,80.215,80.229,17600000.0
2008-03-24 22:17:00,80.241,80.27,80.241,80.27,11200000.0
2008-03-24 22:18:00,80.266,80.289,80.266,80.289,11200000.0
2008-03-24 22:19:00,80.296,80.303,80.292,80.303,11600000.0
2008-03-24 22:20:00,80.294,80.302,80.292,80.297,12800000.0
2008-03-24 22:21:00,80.3,80.319,80.3,80.317,9600000.0
2008-03-24 22:22:00,80.328,80.328,80.305,80.305,12800000.0
2008-03-24 22:23:00,80.288,80.295,80.263,80.263,12200000.0
2008-03-24 22:24:00,80.241,80.257,80.241,80.247,11200000.0
2008-03-24 22:25:00,80.259,80.261,80.256,80.257,16000000.0
2008-03-24 22:26:00,80.259,80.267,80.257,80.265,10600000.0
2008-03-24 22:27:00,80.268,80.286,80.268,80.286,12800000.0
2008-03-24 22:28:00,80.277,80.283,80.272,80.272,11200000.0
2008-03-24 22:29:00,80.269,80.274,80.265,80.272,16000000.0
2008-03-24 22:30:00,80.294,80.294,80.278,80.28,17600000.0
2008-03-24 22:31:00,80.285,80.289,80.285,80.285,11200000.0
2008-03-24 22:32:00,80.307,80.307,80.293,80.304,12800000.0
2008-03-24 22:33:00,80.304,80.314,80.3,80.307,11200000.0
2008-03-24 22:34:00,80.324,80.343,80.319,80.343,12800000.0
2008-03-24 22:35:00,80.339,80.341,80.326,80.327,12800000.0
2008-03-24 22:36:00,80.323,80.331,80.316,80.326,17600000.0
2008-03-24 22:37:00,80.31,80.31,80.304,80.307,25600000.0
2008-03-24 22:38:00,80.323,80.323,80.291,80.298,18000000.0
2008-03-24 22:39:00,80.299,80.311,80.299,80.311,13200000.0
2008-03-24 22:40:00,80.319,80.323,80.312,80.319,17600000.0
2008-03-24 22:41:00,80.321,80.321,80.311,80.316,11200000.0
2008-03-24 22:42:00,80.287,80.31,80.283,80.295,17600000.0
2008-03-24 22:43:00,80.306,80.319,80.306,80.312,16000000.0
2008-03-24 22:44:00,80.314,80.321,80.311,80.32,12800000.0
2008-03-24 22:45:00,80.317,80.323,80.312,80.322,16000000.0
2008-03-24 22:46:00,80.337,80.345,80.33,80.332,11200000.0
2008-03-24 22:47:00,80.341,80.341,80.31,80.323,17600000.0
2008-03-24 22:48:00,80.338,80.339,80.333,80.338,11200000.0
2008-03-24 22:49:00,80.327,80.34,80.323,80.34,12800000.0
2008-03-24 22:50:00,80.334,80.335,80.328,80.334,11200000.0
2008-03-24 22:51:00,80.328,80.328,80.322,80.324,11200000.0
2008-03-24 22:52:00,80.321,80.332,80.32,80.327,11200000.0
2008-03-24 22:53:00,80.34,80.342,80.339,80.342,11200000.0
2008-03-24 22:54:00,80.325,80.341,80.325,80.334,12800000.0
2008-03-24 22:55:00,80.333,80.336,80.327,80.333,13200000.0
2008-03-24 22:56:00,80.309,80.333,80.309,80.333,17600000.0
2008-03-24 22:57:00,80.325,80.325,80.312,80.312,17600000.0
2008-03-24 22:58:00,80.316,80.316,80.308,80.308,14400000.0
2008-03-24 22:59:00,80.32,80.325,80.308,80.308,18000000.0
2008-03-24 23:00:00,80.31,80.31,80.276,80.276,17600000.0
2008-03-24 23:01:00,80.259,80.259,80.247,80.251,14400000.0
2008-03-24 23:02:00,80.269,80.269,80.243,80.243,17600000.0
2008-03-24 23:03:00,80.239,80.253,80.238,80.253,16000000.0
2008-03-24 23:04:00,80.257,80.288,80.257,80.288,11200000.0
2008-03-24 23:05:00,80.3,80.303,80.292,80.303,34000000.0
2008-03-24 23:06:00,80.313,80.313,80.308,80.313,12800000.0
2008-03-24 23:07:00,80.313,80.315,80.307,80.307,12800000.0
2008-03-24 23:08:00,80.298,80.305,80.298,80.305,16000000.0
2008-03-24 23:09:00,80.299,80.299,80.269,80.269,18000000.0
2008-03-24 23:10:00,80.273,80.284,80.273,80.284,12800000.0
2008-03-24 23:11:00,80.309,80.311,80.307,80.308,11200000.0
2008-03-24 23:12:00,80.32,80.323,80.314,80.317,16000000.0
2008-03-24 23:13:00,80.297,80.31,80.297,80.298,12800000.0
2008-03-24 23:14:00,80.308,80.308,80.289,80.306,11200000.0
2008-03-24 23:15:00,80.309,80.315,80.307,80.312,17000000.0
2008-03-24 23:16:00,80.302,80.32,80.298,80.32,18000000.0
2008-03-24 23:17:00,80.309,80.318,80.309,80.312,11200000.0
2008-03-24 23:18:00,80.296,80.317,80.296,80.315,10600000.0
2008-03-24 23:19:00,80.305,80.316,80.284,80.284,12200000.0
2008-03-24 23:20:00,80.302,80.306,80.282,80.306,14400000.0
2008-03-24 23:21:00,80.307,80.32,80.303,80.303,16000000.0
2008-03-24 23:22:00,80.311,80.312,80.305,80.312,12800000.0
2008-03-24 23:23:00,80.322,80.337,80.322,80.337,11200000.0
2008-03-24 23:24:00,80.331,80.338,80.33,80.338,11600000.0
2008-03-24 23:25:00,80.343,80.351,80.343,80.349,14800000.0
2008-03-24 23:26:00,80.35,80.355,80.347,80.355,12200000.0
2008-03-24 23:27:00,80.358,80.378,80.358,80.378,17600000.0
2008-03-24 23:28:00,80.372,80.381,80.364,80.367,12800000.0
2008-03-24 23:29:00,80.39,80.41,80.39,80.41,16000000.0
2008-03-24 23:30:00,80.355,80.356,80.342,80.342,16000000.0
2008-03-24 23:31:00,80.354,80.368,80.353,80.356,12800000.0
2008-03-24 23:32:00,80.335,80.345,80.335,80.34,18000000.0
2008-03-24 23:33:00,80.35,80.35,80.335,80.335,12800000.0
2008-03-24 23:34:00,80.324,80.324,80.31,80.321,15400000.0
2008-03-24 23:35:00,80.318,80.319,80.305,80.31,16000000.0
2008-03-24 23:36:00,80.313,80.315,80.309,80.315,12800000.0
2008-03-24 23:37:00,80.318,80.318,80.291,80.291,12800000.0
2008-03-24 23:38:00,80.28,80.291,80.28,80.283,11200000.0
2008-03-24 23:39:00,80.286,80.303,80.286,80.302,8000000.0
2008-03-24 23:40:00,80.299,80.304,80.287,80.294,35200000.0
2008-03-24 23:41:00,80.31,80.321,80.309,80.314,12800000.0
2008-03-24 23:42:00,80.307,80.307,80.276,80.281,17600000.0
2008-03-24 23:43:00,80.303,80.31,80.298,80.309,14400000.0
2008-03-24 23:44:00,80.311,80.317,80.311,80.317,16000000.0
2008-03-24 23:45:00,80.319,80.322,80.301,80.301,11200000.0
2008-03-24 23:46:00,80.3,80.322,80.3,80.322,17600000.0
2008-03-24 23:47:00,80.327,80.327,80.317,80.317,12800000.0
2008-03-24 23:48:00,80.325,80.328,80.319,80.319,8000000.0
2008-03-24 23:49:00,80.318,80.318,80.303,80.309,16000000.0
2008-03-24 23:50:00,80.3,80.3,80.294,80.298,11200000.0
2008-03-24 23:51:00,80.294,80.294,80.27,80.282,12800000.0
2008-03-24 23:52:00,80.285,80.285,80.262,80.272,12800000.0
2008-03-24 23:53:00,80.271,80.271,80.251,80.251,9600000.0
2008-03-24 23:54:00,80.249,80.258,80.224,80.257,14400000.0
2008-03-24 23:55:00,80.253,80.259,80.253,80.259,9600000.0
2008-03-24 23:56:00,80.255,80.256,80.164,80.164,11200000.0
2008-03-24 23:57:00,80.275,80.296,80.275,80.296,12800000.0
2008-03-24 23:58:00,80.305,80.354,80.305,80.354,11200000.0
2008-03-24 23:59:00,80.323,80.323,80.295,80.323,9600000.0
2008-03-25 00:00:00,80.312,80.331,80.312,80.324,17600000.0
2008-03-25 00:01:00,80.325,80.325,80.307,80.308,12800000.0
2008-03-25 00:02:00,80.308,80.318,80.29,80.305,11200000.0
2008-03-25 00:03:00,80.327,80.344,80.327,80.332,12800000.0
2008-03-25 00:04:00,80.312,80.332,80.312,80.322,11200000.0
2008-03-25 00:05:00,80.322,80.327,80.308,80.308,11200000.0
2008-03-25 00:06:00,80.302,80.303,80.295,80.3,11200000.0
2008-03-25 00:07:00,80.272,80.272,80.226,80.261,12800000.0
2008-03-25 00:08:00,80.262,80.266,80.256,80.262,12800000.0
2008-03-25 00:09:00,80.26,80.268,80.258,80.265,12800000.0
2008-03-25 00:10:00,80.259,80.271,80.257,80.271,12800000.0
2008-03-25 00:11:00,80.247,80.25,80.235,80.248,16000000.0
2008-03-25 00:12:00,80.233,80.238,80.228,80.234,12800000.0
2008-03-25 00:13:00,80.262,80.285,80.262,80.285,12200000.0
2008-03-25 00:14:00,80.289,80.289,80.273,80.273,14400000.0
2008-03-25 00:15:00,80.278,80.286,80.278,80.279,28800000.0
2008-03-25 00:16:00,80.273,80.308,80.273,80.308,14400000.0
2008-03-25 00:17:00,80.289,80.296,80.274,80.277,17600000.0
2008-03-25 00:18:00,80.286,80.289,80.28,80.285,12800000.0
2008-03-25 00:19:00,80.291,80.298,80.291,80.298,12800000.0
2008-03-25 00:20:00,80.298,80.298,80.277,80.277,17600000.0
2008-03-25 00:21:00,80.278,80.279,80.27,80.276,12800000.0
2008-03-25 00:22:00,80.281,80.298,80.273,80.273,17600000.0
2008-03-25 00:23:00,80.285,80.285,80.275,80.275,11200000.0
2008-03-25 00:24:00,80.282,80.294,80.279,80.294,14400000.0
2008-03-25 00:25:00,80.311,80.328,80.301,80.325,12800000.0
2008-03-25 00:26:00,80.332,80.345,80.332,80.345,12800000.0
2008-03-25 00:27:00,80.35,80.362,80.35,80.362,17600000.0
2008-03-25 00:28:00,80.355,80.371,80.354,80.371,32000000.0
2008-03-25 00:29:00,80.378,80.406,80.378,80.406,12800000.0
2008-03-25 00:30:00,80.394,80.395,80.373,80.373,11200000.0
2008-03-25 00:31:00,80.38,80.412,80.38,80.412,11200000.0
2008-03-25 00:32:00,80.452,80.454,80.431,80.453,12200000.0
2008-03-25 00:33:00,80.437,80.441,80.432,80.438,12200000.0
2008-03-25 00:34:00,80.406,80.406,80.395,80.396,19200000.0
2008-03-25 00:35:00,80.396,80.406,80.395,80.402,11200000.0
2008-03-25 00:36:00,80.398,80.409,80.397,80.399,18000000.0
2008-03-25 00:37:00,80.411,80.43,80.411,80.426,12800000.0
2008-03-25 00:38:00,80.425,80.425,80.402,80.402,11200000.0
2008-03-25 00:39:00,80.402,80.442,80.402,80.442,9600000.0
2008-03-25 00:40:00,80.462,80.475,80.462,80.469,16400000.0
2008-03-25 00:41:00,80.466,80.471,80.452,80.452,12800000.0
2008-03-25 00:42:00,80.452,80.504,80.452,80.502,12800000.0
2008-03-25 00:43:00,80.485,80.489,80.479,80.479,11200000.0
2008-03-25 00:44:00,80.493,80.5,80.478,80.493,17600000.0
2008-03-25 00:45:00,80.493,80.502,80.487,80.491,11200000.0
2008-03-25 00:46:00,80.489,80.498,80.477,80.477,14400000.0
2008-03-25 00:47:00,80.477,80.492,80.477,80.481,12800000.0
2008-03-25 00:48:00,80.467,80.473,80.451,80.451,12800000.0
2008-03-25 00:49:00,80.454,80.48,80.454,80.474,16000000.0
2008-03-25 00:50:00,80.484,80.486,80.475,80.482,14400000.0
2008-03-25 00:51:00,80.482,80.491,80.476,80.485,17600000.0
2008-03-25 00:52:00,80.489,80.503,80.489,80.491,11200000.0
2008-03-25 00:53:00,80.5,80.536,80.5,80.536,17000000.0
2008-03-25 00:54:00,80.562,80.585,80.562,80.566,17600000.0
2008-03-25 00:55:00,80.538,80.543,80.523,80.523,28800000.0
2008-03-25 00:56:00,80.497,80.5,80.483,80.483,12800000.0
2008-03-25 00:57:00,80.499,80.499,80.471,80.479,12800000.0
2008-03-25 00:58:00,80.476,80.476,80.467,80.468,12200000.0
2008-03-25 00:59:00,80.459,80.466,80.458,80.458,11200000.0
2008-03-25 01:00:00,80.445,80.456,80.424,80.424,16000000.0
2008-03-25 01:01:00,80.4,80.4,80.388,80.389,17600000.0
2008-03-25 01:02:00,80.397,80.449,80.397,80.449,11200000.0
2008-03-25 01:03:00,80.457,80.471,80.457,80.458,22400000.0
2008-03-25 01:04:00,80.479,80.481,80.468,80.468,12800000.0
2008-03-25 01:05:00,80.474,80.482,80.474,80.474,12800000.0
2008-03-25 01:06:00,80.442,80.443,80.38,80.44,12800000.0
2008-03-25 01:07:00,80.47,80.473,80.453,80.453,11200000.0
2008-03-25 01:08:00,80.465,80.47,80.455,80.462,16000000.0
2008-03-25 01:09:00,80.467,80.489,80.466,80.489,16000000.0
2008-03-25 01:10:00,80.476,80.507,80.476,80.507,16000000.0
2008-03-25 01:11:00,80.556,80.569,80.556,80.569,11200000.0
2008-03-25 01:12:00,80.577,80.607,80.577,80.607,16400000.0
2008-03-25 01:13:00,80.616,80.621,80.61,80.616,17600000.0
2008-03-25 01:14:00,80.591,80.591,80.57,80.57,16000000.0
2008-03-25 01:15:00,80.568,80.568,80.564,80.567,17600000.0
2008-03-25 01:16:00,80.573,80.578,80.564,80.564,25600000.0
2008-03-25 01:17:00,80.56,80.56,80.545,80.546,12800000.0
2008-03-25 01:18:00,80.545,80.545,80.534,80.544,13200000.0
2008-03-25 01:19:00,80.551,80.562,80.547,80.562,11200000.0
2008-03-25 01:20:00,80.538,80.567,80.538,80.567,11200000.0
2008-03-25 01:21:00,80.571,80.574,80.543,80.543,11200000.0
2008-03-25 01:22:00,80.546,80.546,80.541,80.541,12800000.0
2008-03-25 01:23:00,80.536,80.546,80.533,80.54,16000000.0
2008-03-25 01:24:00,80.54,80.544,80.529,80.544,12800000.0
2008-03-25 01:25:00,80.547,80.552,80.532,80.546,11200000.0
2008-03-25 01:26:00,80.56,80.567,80.56,80.562,11200000.0
2008-03-25 01:27:00,80.57,80.602,80.57,80.599,15400000.0
2008-03-25 01:28:00,80.615,80.615,80.607,80.615,14400000.0
2008-03-25 01:29:00,80.615,80.616,80.611,80.616,16000000.0
2008-03-25 01:30:00,80.628,80.651,80.628,80.651,11200000.0
2008-03-25 01:31:00,80.668,80.668,80.644,80.644,11200000.0
2008-03-25 01:32:00,80.648,80.65,80.645,80.65,12800000.0
2008-03-25 01:33:00,80.652,80.664,80.652,80.655,11200000.0
2008-03-25 01:34:00,80.637,80.637,80.619,80.625,24000000.0
2008-03-25 01:35:00,80.608,80.608,80.582,80.582,11200000.0
2008-03-25 01:36:00,80.594,80.603,80.588,80.597,11200000.0
2008-03-25 01:37:00,80.59,80.595,80.585,80.592,12800000.0
2008-03-25 01:38:00,80.588,80.589,80.576,80.586,17600000.0
2008-03-25 01:39:00,80.578,80.594,80.578,80.591,14400000.0
2008-03-25 01:40:00,80.6,80.626,80.6,80.626,11200000.0
2008-03-25 01:41:00,80.645,80.649,80.637,80.644,12800000.0
2008-03-25 01:42:00,80.647,80.668,80.647,80.668,11200000.0
2008-03-25 01:43:00,80.677,80.682,80.671,80.675,17600000.0
2008-03-25 01:44:00,80.688,80.694,80.682,80.682,12800000.0
2008-03-25 01:45:00,80.678,80.678,80.667,80.667,12200000.0
2008-03-25 01:46:00,80.669,80.695,80.669,80.689,16000000.0
2008-03-25 01:47:00,80.681,80.682,80.652,80.662,12800000.0
2008-03-25 01:48:00,80.671,80.68,80.662,80.679,12800000.0
2008-03-25 01:49:00,80.66,80.66,80.651,80.656,13200000.0
2008-03-25 01:50:00,80.647,80.647,80.643,80.644,14400000.0
2008-03-25 01:51:00,80.62,80.629,80.615,80.629,17600000.0
2008-03-25 01:52:00,80.648,80.648,80.637,80.637,20800000.0
2008-03-25 01:53:00,80.624,80.641,80.624,80.641,8000000.0
2008-03-25 01:54:00,80.67,80.687,80.669,80.67,12800000.0
2008-03-25 01:55:00,80.667,80.693,80.667,80.669,14400000.0
2008-03-25 01:56:00,80.669,80.722,80.669,80.722,12800000.0
2008-03-25 01:57:00,80.716,80.741,80.716,80.737,19200000.0
2008-03-25 01:58:00,80.754,80.757,80.737,80.737,11200000.0
2008-03-25 01:59:00,80.728,80.734,80.716,80.734,16000000.0
2008-03-25 02:00:00,80.736,80.736,80.656,80.656,12800000.0
2008-03-25 02:01:00,80.619,80.619,80.597,80.606,17000000.0
2008-03-25 02:02:00,80.606,80.63,80.606,80.62,11200000.0
2008-03-25 02:03:00,80.609,80.609,80.585,80.587,16000000.0
2008-03-25 02:04:00,80.58,80.591,80.58,80.586,11200000.0
2008-03-25 02:05:00,80.584,80.596,80.579,80.583,12800000.0
2008-03-25 02:06:00,80.558,80.558,80.538,80.557,14400000.0
2008-03-25 02:07:00,80.564,80.575,80.562,80.571,12800000.0
2008-03-25 02:08:00,80.568,80.577,80.557,80.574,17600000.0
2008-03-25 02:09:00,80.579,80.579,80.565,80.571,16000000.0
2008-03-25 02:10:00,80.574,80.581,80.566,80.566,16000000.0
2008-03-25 02:11:00,80.567,80.596,80.567,80.596,12800000.0
2008-03-25 02:12:00,80.569,80.597,80.569,80.588,18000000.0
2008-03-25 02:13:00,80.578,80.594,80.572,80.594,11200000.0
2008-03-25 02:14:00,80.602,80.612,80.602,80.607,11200000.0
2008-03-25 02:15:00,80.609,80.615,80.6,80.61,11200000.0
2008-03-25 02:16:00,80.612,80.621,80.608,80.616,11200000.0
2008-03-25 02:17:00,80.626,80.628,80.616,80.62,11200000.0
2008-03-25 02:18:00,80.615,80.625,80.615,80.621,12800000.0
2008-03-25 02:19:00,80.616,80.633,80.616,80.633,12800000.0
2008-03-25 02:20:00,80.641,80.662,80.562,80.638,12800000.0
2008-03-25 02:21:00,80.623,80.658,80.623,80.658,17600000.0
2008-03-25 02:22:00,80.646,80.651,80.624,80.651,13800000.0
2008-03-25 02:23:00,80.66,80.666,80.65,80.662,12800000.0
2008-03-25 02:24:00,80.674,80.679,80.669,80.679,11200000.0
2008-03-25 02:25:00,80.668,80.668,80.632,80.632,17600000.0
2008-03-25 02:26:00,80.629,80.641,80.627,80.635,12800000.0
2008-03-25 02:27:00,80.646,80.646,80.627,80.627,10600000.0
2008-03-25 02:28:00,80.635,80.647,80.632,80.647,12800000.0
2008-03-25 02:29:00,80.646,80.66,80.641,80.656,11200000.0
2008-03-25 02:30:00,80.656,80.665,80.648,80.651,12800000.0
2008-03-25 02:31:00,80.646,80.652,80.638,80.647,18000000.0
2008-03-25 02:32:00,80.625,80.635,80.623,80.623,11200000.0
2008-03-25 02:33:00,80.648,80.649,80.638,80.641,11200000.0
2008-03-25 02:34:00,80.633,80.641,80.631,80.635,14400000.0
2008-03-25 02:35:00,80.626,80.626,80.609,80.609,12800000.0
2008-03-25 02:36:00,80.604,80.609,80.598,80.598,12800000.0
2008-03-25 02:37:00,80.599,80.599,80.584,80.592,13200000.0
2008-03-25 02:38:00,80.599,80.602,80.596,80.597,11200000.0
2008-03-25 02:39:00,80.598,80.598,80.587,80.588,16000000.0
2008-03-25 02:40:00,80.585,80.6,80.585,80.59,16000000.0
2008-03-25 02:41:00,80.579,80.591,80.575,80.591,11200000.0
2008-03-25 02:42:00,80.572,80.587,80.56,80.578,11200000.0
2008-03-25 02:43:00,80.592,80.604,80.591,80.604,11200000.0
2008-03-25 02:44:00,80.608,80.608,80.591,80.591,11200000.0
2008-03-25 02:45:00,80.593,80.593,80.571,80.571,11200000.0
2008-03-25 02:46:00,80.585,80.595,80.58,80.595,11200000.0
2008-03-25 02:47:00,80.588,80.592,80.579,80.579,12800000.0
2008-03-25 02:48:00,80.584,80.619,80.512,80.512,11200000.0
2008-03-25 02:49:00,80.583,80.591,80.582,80.585,17600000.0
2008-03-25 02:50:00,80.579,80.581,80.562,80.574,12800000.0
2008-03-25 02:51:00,80.571,80.572,80.549,80.572,11200000.0
2008-03-25 02:52:00,80.569,80.572,80.567,80.569,11200000.0
2008-03-25 02:53:00,80.585,80.599,80.583,80.596,11200000.0
2008-03-25 02:54:00,80.607,80.612,80.594,80.594,12800000.0
2008-03-25 02:55:00,80.576,80.576,80.569,80.571,11200000.0
2008-03-25 02:56:00,80.559,80.573,80.559,80.571,11200000.0
2008-03-25 02:57:00,80.571,80.573,80.557,80.573,11200000.0
2008-03-25 02:58:00,80.567,80.576,80.558,80.569,17600000.0
2008-03-25 02:59:00,80.558,80.56,80.558,80.56,3200000.0
2008-03-25 03:00:00,80.564,80.576,80.564,80.571,12800000.0
2008-03-25 03:01:00,80.561,80.561,80.535,80.548,11200000.0
2008-03-25 03:02:00,80.552,80.573,80.552,80.556,17600000.0
2008-03-25 03:03:00,80.566,80.582,80.566,80.574,14400000.0
2008-03-25 03:04:00,80.549,80.549,80.533,80.536,11200000.0
2008-03-25 03:05:00,80.538,80.554,80.538,80.552,16000000.0
2008-03-25 03:06:00,80.545,80.557,80.537,80.557,16000000.0
2008-03-25 03:07:00,80.552,80.564,80.552,80.558,13800000.0
2008-03-25 03:08:00,80.574,80.575,80.563,80.571,11200000.0
2008-03-25 03:09:00,80.566,80.589,80.562,80.589,12000000.0
2008-03-25 03:10:00,80.569,80.569,80.562,80.562,11200000.0
2008-03-25 03:11:00,80.552,80.555,80.54,80.54,11200000.0
2008-03-25 03:12:00,80.537,80.537,80.527,80.537,11200000.0
2008-03-25 03:13:00,80.543,80.543,80.524,80.524,16000000.0
2008-03-25 03:14:00,80.503,80.514,80.501,80.511,16000000.0
2008-03-25 03:15:00,80.522,80.543,80.522,80.543,17600000.0
2008-03-25 03:16:00,80.552,80.564,80.552,80.562,12800000.0
2008-03-25 03:17:00,80.576,80.588,80.569,80.588,11200000.0
2008-03-25 03:18:00,80.61,80.649,80.61,80.637,11200000.0
2008-03-25 03:19:00,80.665,80.673,80.662,80.672,12800000.0
2008-03-25 03:20:00,80.674,80.679,80.66,80.66,11200000.0
2008-03-25 03:21:00,80.667,80.667,80.654,80.661,14400000.0
2008-03-25 03:22:00,80.653,80.667,80.653,80.667,10600000.0
2008-03-25 03:23:00,80.667,80.668,80.665,80.665,12800000.0
2008-03-25 03:24:00,80.65,80.679,80.644,80.679,11200000.0
2008-03-25 03:25:00,80.688,80.691,80.674,80.688,17600000.0
2008-03-25 03:26:00,80.689,80.709,80.687,80.709,11200000.0
2008-03-25 03:27:00,80.706,80.71,80.7,80.708,14400000.0
2008-03-25 03:28:00,80.706,80.714,80.706,80.71,14400000.0
2008-03-25 03:29:00,80.686,80.706,80.686,80.706,13200000.0
2008-03-25 03:30:00,80.718,80.751,80.718,80.751,14400000.0
2008-03-25 03:31:00,80.758,80.778,80.758,80.762,12800000.0
2008-03-25 03:32:00,80.794,80.794,80.778,80.778,12800000.0
2008-03-25 03:33:00,80.778,80.778,80.767,80.767,11600000.0
2008-03-25 03:34:00,80.766,80.774,80.757,80.77,11200000.0
2008-03-25 03:35:00,80.775,80.782,80.769,80.771,17600000.0
2008-03-25 03:36:00,80.758,80.761,80.747,80.747,12800000.0
2008-03-25 03:37:00,80.75,80.767,80.75,80.76,17600000.0
2008-03-25 03:38:00,80.767,80.768,80.758,80.76,11200000.0
2008-03-25 03:39:00,80.745,80.75,80.681,80.724,14400000.0
2008-03-25 03:40:00,80.728,80.734,80.728,80.733,10600000.0
2008-03-25 03:41:00,80.742,80.745,80.74,80.741,11200000.0
2008-03-25 03:42:00,80.742,80.742,80.724,80.73,12800000.0
2008-03-25 03:43:00,80.709,80.709,80.679,80.696,10600000.0
2008-03-25 03:44:00,80.693,80.693,80.671,80.671,8000000.0
2008-03-25 03:45:00,80.684,80.692,80.683,80.69,11200000.0
2008-03-25 03:46:00,80.69,80.69,80.671,80.674,17600000.0
2008-03-25 03:47:00,80.681,80.681,80.669,80.678,11200000.0
2008-03-25 03:48:00,80.684,80.697,80.683,80.697,11200000.0
2008-03-25 03:49:00,80.704,80.704,80.676,80.684,12200000.0
2008-03-25 03:50:00,80.688,80.695,80.665,80.695,12800000.0
2008-03-25 03:51:00,80.701,80.705,80.689,80.692,12800000.0
2008-03-25 03:52:00,80.683,80.686,80.665,80.665,12800000.0
2008-03-25 03:53:00,80.636,80.648,80.636,80.648,11200000.0
2008-03-25 03:54:00,80.637,80.639,80.617,80.617,12800000.0
2008-03-25 03:55:00,80.631,80.631,80.611,80.622,14400000.0
2008-03-25 03:56:00,80.62,80.62,80.6,80.605,11200000.0
2008-03-25 03:57:00,80.604,80.604,80.581,80.581,12800000.0
2008-03-25 03:58:00,80.58,80.587,80.57,80.581,11200000.0
2008-03-25 03:59:00,80.574,80.592,80.57,80.592,12800000.0
2008-03-25 04:00:00,80.594,80.61,80.587,80.595,14400000.0
2008-03-25 04:01:00,80.615,80.631,80.615,80.627,11200000.0
2008-03-25 04:02:00,80.633,80.649,80.627,80.649,12800000.0
2008-03-25 04:03:00,80.673,80.673,80.655,80.671,12800000.0
2008-03-25 04:04:00,80.666,80.673,80.651,80.658,12800000.0
2008-03-25 04:05:00,80.657,80.662,80.651,80.653,11200000.0
2008-03-25 04:06:00,80.654,80.664,80.653,80.658,14400000.0
2008-03-25 04:07:00,80.656,80.671,80.655,80.655,14400000.0
2008-03-25 04:08:00,80.664,80.671,80.579,80.579,11200000.0
2008-03-25 04:09:00,80.663,80.678,80.663,80.671,11200000.0
2008-03-25 04:10:00,80.651,80.673,80.651,80.671,11200000.0
2008-03-25 04:11:00,80.672,80.686,80.669,80.669,12800000.0
2008-03-25 04:12:00,80.674,80.709,80.674,80.709,12800000.0
2008-03-25 04:13:00,80.707,80.711,80.704,80.706,11200000.0
2008-03-25 04:14:00,80.694,80.708,80.693,80.696,16000000.0
2008-03-25 04:15:00,80.705,80.713,80.705,80.712,12800000.0
2008-03-25 04:16:00,80.712,80.712,80.698,80.698,11200000.0
2008-03-25 04:17:00,80.708,80.711,80.703,80.711,14400000.0
2008-03-25 04:18:00,80.717,80.717,80.704,80.714,12800000.0
2008-03-25 04:19:00,80.738,80.759,80.735,80.759,12800000.0
2008-03-25 04:20:00,80.74,80.755,80.661,80.755,11200000.0
2008-03-25 04:21:00,80.741,80.749,80.728,80.742,10600000.0
2008-03-25 04:22:00,80.74,80.746,80.729,80.739,16000000.0
2008-03-25 04:23:00,80.735,80.735,80.709,80.709,12800000.0
2008-03-25 04:24:00,80.713,80.713,80.689,80.689,13200000.0
2008-03-25 04:25:00,80.699,80.716,80.697,80.716,14400000.0
2008-03-25 04:26:00,80.694,80.695,80.686,80.693,14400000.0
2008-03-25 04:27:00,80.683,80.683,80.64,80.64,17600000.0
2008-03-25 04:28:00,80.623,80.635,80.607,80.635,11200000.0
2008-03-25 04:29:00,80.626,80.626,80.614,80.615,13200000.0
2008-03-25 04:30:00,80.592,80.598,80.592,80.594,11200000.0
2008-03-25 04:31:00,80.608,80.611,80.602,80.606,12800000.0
2008-03-25 04:32:00,80.586,80.586,80.524,80.53,16000000.0
2008-03-25 04:33:00,80.501,80.501,80.47,80.483,16000000.0
2008-03-25 04:34:00,80.511,80.53,80.433,80.519,11200000.0
2008-03-25 04:35:00,80.513,80.528,80.511,80.528,12800000.0
2008-03-25 04:36:00,80.531,80.537,80.528,80.528,12800000.0
2008-03-25 04:37:00,80.525,80.532,80.509,80.509,12800000.0
2008-03-25 04:38:00,80.511,80.522,80.502,80.52,12800000.0
2008-03-25 04:39:00,80.513,80.533,80.512,80.529,12800000.0
2008-03-25 04:40:00,80.527,80.539,80.527,80.527,12800000.0
2008-03-25 04:41:00,80.565,80.603,80.561,80.603,11200000.0
2008-03-25 04:42:00,80.611,80.611,80.598,80.605,17600000.0
2008-03-25 04:43:00,80.609,80.61,80.598,80.61,12800000.0
2008-03-25 04:44:00,80.617,80.637,80.616,80.637,12800000.0
2008-03-25 04:45:00,80.652,80.665,80.652,80.663,17000000.0
2008-03-25 04:46:00,80.669,80.67,80.661,80.669,14400000.0
2008-03-25 04:47:00,80.664,80.672,80.658,80.658,13800000.0
2008-03-25 04:48:00,80.666,80.682,80.666,80.682,12800000.0
2008-03-25 04:49:00,80.672,80.693,80.672,80.675,11200000.0
2008-03-25 04:50:00,80.652,80.652,80.624,80.627,9000000.0
2008-03-25 04:51:00,80.614,80.614,80.604,80.604,11200000.0
2008-03-25 04:52:00,80.618,80.618,80.586,80.586,11200000.0
2008-03-25 04:53:00,80.588,80.592,80.547,80.547,17600000.0
2008-03-25 04:54:00,80.51,80.513,80.492,80.508,11200000.0
2008-03-25 04:55:00,80.505,80.505,80.474,80.474,11200000.0
2008-03-25 04:56:00,80.458,80.471,80.456,80.459,12800000.0
2008-03-25 04:57:00,80.464,80.464,80.459,80.459,12800000.0
2008-03-25 04:58:00,80.486,80.525,80.486,80.508,12800000.0
2008-03-25 04:59:00,80.502,80.502,80.487,80.5,12800000.0
2008-03-25 05:00:00,80.523,80.526,80.51,80.524,11600000.0
2008-03-25 05:01:00,80.517,80.532,80.517,80.525,14400000.0
2008-03-25 05:02:00,80.522,80.53,80.516,80.516,10600000.0
2008-03-25 05:03:00,80.521,80.521,80.495,80.518,13200000.0
2008-03-25 05:04:00,80.522,80.532,80.52,80.524,12200000.0
2008-03-25 05:05:00,80.518,80.534,80.518,80.532,11200000.0
2008-03-25 05:06:00,80.542,80.55,80.54,80.548,11200000.0
2008-03-25 05:07:00,80.557,80.586,80.544,80.584,14400000.0
2008-03-25 05:08:00,80.583,80.583,80.569,80.582,12800000.0
2008-03-25 05:09:00,80.58,80.58,80.568,80.568,14400000.0
2008-03-25 05:10:00,80.574,80.574,80.563,80.57,11200000.0
2008-03-25 05:11:00,80.55,80.571,80.55,80.556,12800000.0
2008-03-25 05:12:00,80.552,80.561,80.551,80.551,12800000.0
2008-03-25 05:13:00,80.546,80.562,80.546,80.548,13200000.0
2008-03-25 05:14:00,80.534,80.535,80.531,80.531,13800000.0
2008-03-25 05:15:00,80.52,80.52,80.487,80.501,16000000.0
2008-03-25 05:16:00,80.486,80.486,80.463,80.466,11200000.0
2008-03-25 05:17:00,80.447,80.447,80.423,80.423,11200000.0
2008-03-25 05:18:00,80.402,80.402,80.377,80.377,12800000.0
2008-03-25 05:19:00,80.372,80.375,80.359,80.361,15400000.0
2008-03-25 05:20:00,80.367,80.367,80.354,80.354,11200000.0
2008-03-25 05:21:00,80.353,80.353,80.299,80.313,17600000.0
2008-03-25 05:22:00,80.317,80.325,80.314,80.325,11200000.0
2008-03-25 05:23:00,80.319,80.319,80.275,80.275,12200000.0
2008-03-25 05:24:00,80.3,80.314,80.3,80.314,12800000.0
2008-03-25 05:25:00,80.316,80.345,80.316,80.344,12800000.0
2008-03-25 05:26:00,80.354,80.37,80.353,80.37,12800000.0
2008-03-25 05:27:00,80.38,80.415,80.378,80.415,12800000.0
2008-03-25 05:28:00,80.424,80.457,80.424,80.457,10600000.0
2008-03-25 05:29:00,80.465,80.473,80.459,80.459,13200000.0
2008-03-25 05:30:00,80.436,80.441,80.434,80.434,12800000.0
2008-03-25 05:31:00,80.43,80.434,80.427,80.431,16400000.0
2008-03-25 05:32:00,80.416,80.422,80.409,80.411,16000000.0
2008-03-25 05:33:00,80.411,80.411,80.4,80.407,11200000.0
2008-03-25 05:34:00,80.408,80.42,80.403,80.42,9600000.0
2008-03-25 05:35:00,80.406,80.41,80.401,80.401,12800000.0
2008-03-25 05:36:00,80.406,80.422,80.405,80.422,12800000.0
2008-03-25 05:37:00,80.436,80.436,80.428,80.428,11200000.0
2008-03-25 05:38:00,80.424,80.435,80.421,80.434,12800000.0
2008-03-25 05:39:00,80.419,80.424,80.412,80.423,11200000.0
2008-03-25 05:40:00,80.418,80.418,80.395,80.409,14400000.0
2008-03-25 05:41:00,80.426,80.433,80.426,80.433,13200000.0
2008-03-25 05:42:00,80.442,80.455,80.442,80.448,11200000.0
2008-03-25 05:43:00,80.467,80.48,80.466,80.48,13200000.0
2008-03-25 05:44:00,80.49,80.514,80.483,80.514,16000000.0
2008-03-25 05:45:00,80.531,80.546,80.531,80.546,16000000.0
2008-03-25 05:46:00,80.546,80.546,80.538,80.538,8000000.0
2008-03-25 05:47:00,80.535,80.535,80.52,80.52,11600000.0
2008-03-25 05:48:00,80.528,80.547,80.528,80.541,8000000.0
2008-03-25 05:49:00,80.526,80.538,80.526,80.529,17600000.0
2008-03-25 05:50:00,80.515,80.531,80.504,80.504,11200000.0
2008-03-25 05:51:00,80.523,80.523,80.514,80.516,11200000.0
2008-03-25 05:52:00,80.501,80.524,80.493,80.524,12800000.0
2008-03-25 05:53:00,80.507,80.526,80.497,80.508,17000000.0
2008-03-25 05:54:00,80.524,80.524,80.482,80.482,12800000.0
2008-03-25 05:55:00,80.425,80.489,80.425,80.483,11200000.0
2008-03-25 05:56:00,80.493,80.493,80.481,80.49,11200000.0
2008-03-25 05:57:00,80.502,80.502,80.487,80.487,12800000.0
2008-03-25 05:58:00,80.469,80.488,80.469,80.484,16000000.0
2008-03-25 05:59:00,80.478,80.482,80.451,80.451,12800000.0
2008-03-25 06:00:00,80.437,80.449,80.437,80.437,14400000.0
2008-03-25 06:01:00,80.436,80.445,80.415,80.419,16000000.0
2008-03-25 06:02:00,80.419,80.42,80.403,80.403,8000000.0
2008-03-25 06:03:00,80.422,80.423,80.409,80.423,13200000.0
2008-03-25 06:04:00,80.422,80.422,80.401,80.401,8000000.0
2008-03-25 06:05:00,80.408,80.426,80.408,80.426,14800000.0
2008-03-25 06:06:00,80.415,80.419,80.406,80.412,17600000.0
2008-03-25 06:07:00,80.418,80.468,80.418,80.468,11600000.0
2008-03-25 06:08:00,80.465,80.469,80.378,80.449,12800000.0
2008-03-25 06:09:00,80.423,80.423,80.408,80.41,11200000.0
2008-03-25 06:10:00,80.397,80.397,80.366,80.366,14400000.0
2008-03-25 06:11:00,80.365,80.373,80.358,80.36,17600000.0
2008-03-25 06:12:00,80.348,80.358,80.348,80.358,11200000.0
2008-03-25 06:13:00,80.348,80.348,80.303,80.303,12800000.0
2008-03-25 06:14:00,80.292,80.323,80.292,80.32,14400000.0
2008-03-25 06:15:00,80.314,80.331,80.311,80.312,17600000.0
2008-03-25 06:16:00,80.322,80.322,80.235,80.235,17600000.0
2008-03-25 06:17:00,80.192,80.221,80.186,80.221,9600000.0
2008-03-25 06:18:00,80.261,80.285,80.261,80.285,14400000.0
2008-03-25 06:19:00,80.28,80.282,80.266,80.282,16000000.0
2008-03-25 06:20:00,80.285,80.285,80.271,80.271,15400000.0
2008-03-25 06:21:00,80.27,80.27,80.256,80.259,12800000.0
2008-03-25 06:22:00,80.255,80.274,80.255,80.274,12200000.0
2008-03-25 06:23:00,80.291,80.319,80.291,80.319,17600000.0
2008-03-25 06:24:00,80.337,80.337,80.324,80.324,11200000.0
2008-03-25 06:25:00,80.321,80.338,80.321,80.338,11200000.0
2008-03-25 06:26:00,80.354,80.364,80.343,80.343,11200000.0
2008-03-25 06:27:00,80.324,80.324,80.316,80.319,10600000.0
2008-03-25 06:28:00,80.302,80.302,80.278,80.28,11200000.0
2008-03-25 06:29:00,80.273,80.289,80.271,80.271,11200000.0
2008-03-25 06:30:00,80.249,80.252,80.233,80.233,12800000.0
2008-03-25 06:31:00,80.244,80.248,80.244,80.248,12800000.0
2008-03-25 06:32:00,80.232,80.245,80.215,80.245,11600000.0
2008-03-25 06:33:00,80.278,80.289,80.265,80.265,17600000.0
2008-03-25 06:34:00,80.268,80.271,80.262,80.262,11200000.0
2008-03-25 06:35:00,80.262,80.278,80.248,80.278,12800000.0
2008-03-25 06:36:00,80.291,80.305,80.288,80.289,14800000.0
2008-03-25 06:37:00,80.283,80.283,80.273,80.273,12800000.0
2008-03-25 06:38:00,80.276,80.276,80.261,80.267,12800000.0
2008-03-25 06:39:00,80.281,80.281,80.266,80.267,12800000.0
2008-03-25 06:40:00,80.248,80.269,80.248,80.265,12800000.0
2008-03-25 06:41:00,80.273,80.273,80.259,80.272,12800000.0
2008-03-25 06:42:00,80.283,80.291,80.283,80.289,12800000.0
2008-03-25 06:43:00,80.295,80.332,80.295,80.332,12800000.0
2008-03-25 06:44:00,80.332,80.332,80.306,80.306,17600000.0
2008-03-25 06:45:00,80.295,80.301,80.283,80.293,17600000.0
2008-03-25 06:46:00,80.299,80.317,80.299,80.317,12800000.0
2008-03-25 06:47:00,80.33,80.34,80.324,80.325,12800000.0
2008-03-25 06:48:00,80.318,80.357,80.318,80.357,12800000.0
2008-03-25 06:49:00,80.352,80.384,80.341,80.384,12800000.0
2008-03-25 06:50:00,80.383,80.389,80.383,80.389,12800000.0
2008-03-25 06:51:00,80.403,80.436,80.403,80.436,12800000.0
2008-03-25 06:52:00,80.416,80.416,80.403,80.412,12800000.0
2008-03-25 06:53:00,80.407,80.435,80.407,80.435,18000000.0
2008-03-25 06:54:00,80.42,80.426,80.414,80.426,14400000.0
2008-03-25 06:55:00,80.406,80.41,80.381,80.387,11200000.0
2008-03-25 06:56:00,80.373,80.403,80.373,80.394,12800000.0
2008-03-25 06:57:00,80.436,80.436,80.418,80.424,11200000.0
2008-03-25 06:58:00,80.444,80.462,80.443,80.462,12800000.0
2008-03-25 06:59:00,80.466,80.466,80.444,80.451,12800000.0
2008-03-25 07:00:00,80.445,80.463,80.432,80.463,12800000.0
2008-03-25 07:01:00,80.474,80.474,80.467,80.467,17600000.0
2008-03-25 07:02:00,80.464,80.467,80.453,80.453,11200000.0
2008-03-25 07:03:00,80.462,80.462,80.442,80.442,12800000.0
2008-03-25 07:04:00,80.44,80.453,80.44,80.453,12800000.0
2008-03-25 07:05:00,80.463,80.463,80.435,80.445,11200000.0
2008-03-25 07:06:00,80.444,80.453,80.444,80.45,12800000.0
2008-03-25 07:07:00,80.43,80.449,80.429,80.449,11200000.0
2008-03-25 07:08:00,80.439,80.452,80.439,80.452,11200000.0
2008-03-25 07:09:00,80.448,80.451,80.442,80.45,12800000.0
2008-03-25 07:10:00,80.441,80.465,80.441,80.465,11200000.0
2008-03-25 07:11:00,80.482,80.482,80.411,80.411,13200000.0
2008-03-25 07:12:00,80.398,80.42,80.357,80.42,10600000.0
2008-03-25 07:13:00,80.424,80.424,80.388,80.388,12800000.0
2008-03-25 07:14:00,80.373,80.429,80.373,80.429,11200000.0
2008-03-25 07:15:00,80.423,80.423,80.408,80.409,11200000.0
2008-03-25 07:16:00,80.405,80.405,80.369,80.381,17600000.0
2008-03-25 07:17:00,80.366,80.376,80.35,80.371,12200000.0
2008-03-25 07:18:00,80.344,80.344,80.31,80.315,14800000.0
2008-03-25 07:19:00,80.327,80.33,80.324,80.33,12800000.0
2008-03-25 07:20:00,80.327,80.352,80.327,80.352,16000000.0
2008-03-25 07:21:00,80.351,80.354,80.337,80.353,12800000.0
2008-03-25 07:22:00,80.356,80.356,80.336,80.336,17600000.0
2008-03-25 07:23:00,80.332,80.343,80.332,80.343,11200000.0
2008-03-25 07:24:00,80.359,80.363,80.35,80.351,11200000.0
2008-03-25 07:25:00,80.361,80.369,80.351,80.365,16400000.0
2008-03-25 07:26:00,80.358,80.358,80.338,80.339,16000000.0
2008-03-25 07:27:00,80.332,80.346,80.331,80.346,16000000.0
2008-03-25 07:28:00,80.352,80.373,80.352,80.36,14400000.0
2008-03-25 07:29:00,80.352,80.352,80.337,80.342,14400000.0
2008-03-25 07:30:00,80.316,80.352,80.316,80.352,12800000.0
2008-03-25 07:31:00,80.343,80.345,80.325,80.325,17600000.0
2008-03-25 07:32:00,80.324,80.324,80.307,80.307,12800000.0
2008-03-25 07:33:00,80.342,80.342,80.317,80.317,11200000.0
2008-03-25 07:34:00,80.331,80.346,80.33,80.346,12800000.0
2008-03-25 07:35:00,80.333,80.361,80.333,80.361,16000000.0
2008-03-25 07:36:00,80.347,80.37,80.347,80.349,11200000.0
2008-03-25 07:37:00,80.345,80.345,80.331,80.331,11200000.0
2008-03-25 07:38:00,80.31,80.31,80.295,80.3,12800000.0
2008-03-25 07:39:00,80.283,80.283,80.261,80.282,11200000.0
2008-03-25 07:40:00,80.281,80.294,80.277,80.294,11200000.0
2008-03-25 07:41:00,80.311,80.323,80.308,80.308,12800000.0
2008-03-25 07:42:00,80.307,80.309,80.299,80.309,12800000.0
2008-03-25 07:43:00,80.299,80.299,80.262,80.262,13200000.0
2008-03-25 07:44:00,80.284,80.294,80.284,80.294,11200000.0
2008-03-25 07:45:00,80.292,80.292,80.279,80.279,11200000.0
2008-03-25 07:46:00,80.267,80.286,80.267,80.275,11200000.0
2008-03-25 07:47:00,80.276,80.288,80.275,80.281,14800000.0
2008-03-25 07:48:00,80.291,80.312,80.291,80.31,14400000.0
2008-03-25 07:49:00,80.312,80.344,80.312,80.34,17600000.0
2008-03-25 07:50:00,80.351,80.351,80.335,80.342,16000000.0
2008-03-25 07:51:00,80.344,80.353,80.339,80.352,12800000.0
2008-03-25 07:52:00,80.36,80.361,80.333,80.333,8000000.0
2008-03-25 07:53:00,80.322,80.368,80.322,80.368,12800000.0
2008-03-25 07:54:00,80.382,80.42,80.382,80.413,12800000.0
2008-03-25 07:55:00,80.398,80.403,80.377,80.403,12800000.0
2008-03-25 07:56:00,80.355,80.355,80.342,80.344,16000000.0
2008-03-25 07:57:00,80.344,80.365,80.344,80.344,11200000.0
2008-03-25 07:58:00,80.347,80.347,80.317,80.317,11200000.0
2008-03-25 07:59:00,80.316,80.33,80.313,80.33,12800000.0
2008-03-25 08:00:00,80.335,80.335,80.298,80.298,14400000.0
2008-03-25 08:01:00,80.288,80.291,80.276,80.276,14400000.0
2008-03-25 08:02:00,80.269,80.293,80.263,80.293,9600000.0
2008-03-25 08:03:00,80.287,80.287,80.243,80.243,11200000.0
2008-03-25 08:04:00,80.205,80.26,80.205,80.26,9600000.0
2008-03-25 08:05:00,80.274,80.289,80.274,80.283,14400000.0
2008-03-25 08:06:00,80.262,80.262,80.244,80.254,17000000.0
2008-03-25 08:07:00,80.281,80.292,80.281,80.292,11200000.0
2008-03-25 08:08:00,80.291,80.306,80.291,80.301,12200000.0
2008-03-25 08:09:00,80.286,80.307,80.286,80.307,12800000.0
2008-03-25 08:10:00,80.287,80.306,80.287,80.302,12800000.0
2008-03-25 08:11:00,80.308,80.317,80.307,80.317,11200000.0
2008-03-25 08:12:00,80.311,80.323,80.311,80.314,16000000.0
2008-03-25 08:13:00,80.294,80.306,80.293,80.293,11200000.0
2008-03-25 08:14:00,80.299,80.31,80.287,80.287,12800000.0
2008-03-25 08:15:00,80.282,80.295,80.263,80.281,16400000.0
2008-03-25 08:16:00,80.286,80.286,80.252,80.252,11600000.0
2008-03-25 08:17:00,80.268,80.281,80.268,80.276,12800000.0
2008-03-25 08:18:00,80.278,80.29,80.275,80.29,12800000.0
2008-03-25 08:19:00,80.292,80.303,80.285,80.29,14400000.0
2008-03-25 08:20:00,80.288,80.296,80.272,80.294,16000000.0
2008-03-25 08:21:00,80.3,80.312,80.298,80.298,17600000.0
2008-03-25 08:22:00,80.291,80.291,80.258,80.258,11200000.0
2008-03-25 08:23:00,80.252,80.252,80.244,80.244,11200000.0
2008-03-25 08:24:00,80.25,80.265,80.25,80.261,18000000.0
2008-03-25 08:25:00,80.271,80.288,80.271,80.283,13200000.0
2008-03-25 08:26:00,80.281,80.288,80.274,80.28,12800000.0
2008-03-25 08:27:00,80.273,80.291,80.273,80.286,12800000.0
2008-03-25 08:28:00,80.297,80.306,80.282,80.306,6400000.0
2008-03-25 08:29:00,80.307,80.307,80.299,80.302,14400000.0
2008-03-25 08:30:00,80.298,80.303,80.27,80.27,11200000.0
2008-03-25 08:31:00,80.269,80.295,80.269,80.295,12800000.0
2008-03-25 08:32:00,80.321,80.327,80.319,80.327,11200000.0
2008-03-25 08:33:00,80.322,80.333,80.322,80.329,11200000.0
2008-03-25 08:34:00,80.319,80.33,80.319,80.327,17600000.0
2008-03-25 08:35:00,80.322,80.335,80.322,80.323,17600000.0
2008-03-25 08:36:00,80.313,80.331,80.313,80.331,17600000.0
2008-03-25 08:37:00,80.336,80.336,80.326,80.334,11200000.0
2008-03-25 08:38:00,80.347,80.353,80.338,80.352,11200000.0
2008-03-25 08:39:00,80.35,80.364,80.35,80.363,16000000.0
2008-03-25 08:40:00,80.37,80.373,80.363,80.373,16400000.0
2008-03-25 08:41:00,80.377,80.377,80.364,80.371,17600000.0
2008-03-25 08:42:00,80.376,80.377,80.371,80.377,12800000.0
2008-03-25 08:43:00,80.39,80.409,80.383,80.383,12800000.0
2008-03-25 08:44:00,80.366,80.398,80.358,80.372,12800000.0
2008-03-25 08:45:00,80.377,80.389,80.377,80.385,16000000.0
2008-03-25 08:46:00,80.39,80.401,80.39,80.397,11200000.0
2008-03-25 08:47:00,80.402,80.402,80.387,80.391,11200000.0
2008-03-25 08:48:00,80.399,80.4,80.389,80.399,12800000.0
2008-03-25 08:49:00,80.404,80.418,80.404,80.412,17600000.0
2008-03-25 08:50:00,80.411,80.434,80.411,80.418,12800000.0
2008-03-25 08:51:00,80.418,80.457,80.418,80.457,17600000.0
2008-03-25 08:52:00,80.464,80.466,80.454,80.461,11200000.0
2008-03-25 08:53:00,80.481,80.487,80.477,80.485,16000000.0
2008-03-25 08:54:00,80.488,80.491,80.463,80.463,14800000.0
2008-03-25 08:55:00,80.484,80.519,80.484,80.514,16000000.0
2008-03-25 08:56:00,80.56,80.569,80.559,80.566,12200000.0
2008-03-25 08:57:00,80.545,80.556,80.545,80.549,11200000.0
2008-03-25 08:58:00,80.543,80.543,80.532,80.538,13200000.0
2008-03-25 08:59:00,80.537,80.542,80.533,80.533,12800000.0
2008-03-25 09:00:00,80.541,80.541,80.529,80.529,17600000.0
2008-03-25 09:01:00,80.521,80.528,80.512,80.518,11200000.0
2008-03-25 09:02:00,80.51,80.511,80.49,80.51,11200000.0
2008-03-25 09:03:00,80.516,80.537,80.513,80.537,16000000.0
2008-03-25 09:04:00,80.541,80.546,80.536,80.537,11200000.0
2008-03-25 09:05:00,80.554,80.584,80.554,80.584,10600000.0
2008-03-25 09:06:00,80.599,80.628,80.597,80.628,12800000.0
2008-03-25 09:07:00,80.635,80.64,80.621,80.63,12800000.0
2008-03-25 09:08:00,80.625,80.632,80.611,80.632,12800000.0
2008-03-25 09:09:00,80.634,80.636,80.619,80.624,17600000.0
2008-03-25 09:10:00,80.617,80.624,80.617,80.624,12200000.0
2008-03-25 09:11:00,80.625,80.625,80.593,80.609,12800000.0
2008-03-25 09:12:00,80.606,80.619,80.606,80.619,12800000.0
2008-03-25 09:13:00,80.619,80.62,80.612,80.612,11200000.0
2008-03-25 09:14:00,80.608,80.613,80.601,80.613,11200000.0
2008-03-25 09:15:00,80.584,80.584,80.573,80.579,11200000.0
2008-03-25 09:16:00,80.572,80.574,80.534,80.534,12800000.0
2008-03-25 09:17:00,80.565,80.581,80.562,80.581,10600000.0
2008-03-25 09:18:00,80.579,80.585,80.573,80.573,14400000.0
2008-03-25 09:19:00,80.565,80.568,80.559,80.566,12800000.0
2008-03-25 09:20:00,80.567,80.567,80.53,80.53,16000000.0
2008-03-25 09:21:00,80.517,80.517,80.508,80.511,11200000.0
2008-03-25 09:22:00,80.509,80.509,80.484,80.484,17600000.0
2008-03-25 09:23:00,80.485,80.512,80.485,80.507,12800000.0
2008-03-25 09:24:00,80.505,80.506,80.483,80.486,12800000.0
2008-03-25 09:25:00,80.471,80.475,80.464,80.475,12800000.0
2008-03-25 09:26:00,80.447,80.447,80.42,80.441,11200000.0
2008-03-25 09:27:00,80.42,80.433,80.418,80.431,11200000.0
2008-03-25 09:28:00,80.439,80.465,80.439,80.465,12800000.0
2008-03-25 09:29:00,80.468,80.472,80.467,80.469,11200000.0
2008-03-25 09:30:00,80.465,80.476,80.465,80.466,12800000.0
2008-03-25 09:31:00,80.464,80.499,80.464,80.491,12800000.0
2008-03-25 09:32:00,80.476,80.488,80.422,80.422,14400000.0
2008-03-25 09:33:00,80.424,80.426,80.415,80.426,12800000.0
2008-03-25 09:34:00,80.422,80.436,80.422,80.425,11200000.0
2008-03-25 09:35:00,80.414,80.419,80.402,80.402,12800000.0
2008-03-25 09:36:00,80.397,80.411,80.397,80.402,16000000.0
2008-03-25 09:37:00,80.432,80.461,80.381,80.432,15400000.0
2008-03-25 09:38:00,80.42,80.432,80.418,80.425,11200000.0
2008-03-25 09:39:00,80.422,80.422,80.414,80.417,12800000.0
2008-03-25 09:40:00,80.434,80.444,80.43,80.43,8000000.0
2008-03-25 09:41:00,80.435,80.445,80.433,80.445,11200000.0
2008-03-25 09:42:00,80.449,80.455,80.446,80.446,16000000.0
2008-03-25 09:43:00,80.429,80.429,80.409,80.409,12800000.0
2008-03-25 09:44:00,80.432,80.45,80.432,80.438,12800000.0
2008-03-25 09:45:00,80.462,80.476,80.46,80.475,12800000.0
2008-03-25 09:46:00,80.475,80.497,80.473,80.497,11200000.0
2008-03-25 09:47:00,80.499,80.508,80.498,80.505,13200000.0
2008-03-25 09:48:00,80.506,80.549,80.506,80.547,11200000.0
2008-03-25 09:49:00,80.565,80.623,80.565,80.623,12800000.0
2008-03-25 09:50:00,80.634,80.637,80.627,80.637,16000000.0
2008-03-25 09:51:00,80.633,80.633,80.595,80.595,16000000.0
2008-03-25 09:52:00,80.597,80.599,80.576,80.582,10600000.0
2008-03-25 09:53:00,80.585,80.608,80.584,80.596,12800000.0
2008-03-25 09:54:00,80.604,80.606,80.594,80.594,11200000.0
2008-03-25 09:55:00,80.584,80.595,80.584,80.591,11200000.0
2008-03-25 09:56:00,80.6,80.602,80.587,80.587,14400000.0
2008-03-25 09:57:00,80.59,80.591,80.586,80.591,17600000.0
2008-03-25 09:58:00,80.6,80.638,80.527,80.638,17600000.0
2008-03-25 09:59:00,80.647,80.671,80.647,80.651,17600000.0
2008-03-25 10:00:00,80.652,80.658,80.646,80.646,11200000.0
2008-03-25 10:01:00,80.643,80.652,80.638,80.638,12200000.0
2008-03-25 10:02:00,80.64,80.64,80.609,80.609,16000000.0
2008-03-25 10:03:00,80.602,80.602,80.58,80.58,11200000.0
2008-03-25 10:04:00,80.593,80.603,80.503,80.603,11200000.0
2008-03-25 10:05:00,80.594,80.613,80.594,80.613,14400000.0
2008-03-25 10:06:00,80.601,80.607,80.601,80.606,8000000.0
2008-03-25 10:07:00,80.608,80.615,80.603,80.615,12200000.0
2008-03-25 10:08:00,80.595,80.595,80.571,80.583,11200000.0
2008-03-25 10:09:00,80.594,80.613,80.594,80.608,12800000.0
2008-03-25 10:10:00,80.612,80.621,80.602,80.608,17000000.0
2008-03-25 10:11:00,80.613,80.613,80.6,80.6,11200000.0
2008-03-25 10:12:00,80.62,80.632,80.618,80.628,12800000.0
2008-03-25 10:13:00,80.642,80.649,80.635,80.635,12800000.0
2008-03-25 10:14:00,80.64,80.649,80.631,80.638,11200000.0
2008-03-25 10:15:00,80.615,80.631,80.604,80.631,12800000.0
2008-03-25 10:16:00,80.631,80.634,80.625,80.629,12800000.0
2008-03-25 10:17:00,80.63,80.635,80.627,80.631,11200000.0
2008-03-25 10:18:00,80.632,80.687,80.631,80.687,11600000.0
2008-03-25 10:19:00,80.676,80.676,80.649,80.666,11200000.0
2008-03-25 10:20:00,80.686,80.718,80.686,80.718,17600000.0
2008-03-25 10:21:00,80.704,80.725,80.704,80.708,16000000.0
2008-03-25 10:22:00,80.7,80.727,80.7,80.727,11200000.0
2008-03-25 10:23:00,80.729,80.732,80.72,80.732,11600000.0
2008-03-25 10:24:00,80.73,80.756,80.73,80.755,12800000.0
2008-03-25 10:25:00,80.754,80.758,80.748,80.749,11200000.0
2008-03-25 10:26:00,80.743,80.754,80.743,80.754,12800000.0
2008-03-25 10:27:00,80.778,80.803,80.778,80.803,11200000.0
2008-03-25 10:28:00,80.792,80.792,80.776,80.777,12800000.0
2008-03-25 10:29:00,80.8,80.802,80.794,80.798,11200000.0
2008-03-25 10:30:00,80.811,80.827,80.804,80.807,12800000.0
2008-03-25 10:31:00,80.815,80.82,80.806,80.82,12800000.0
2008-03-25 10:32:00,80.808,80.808,80.792,80.792,17600000.0
2008-03-25 10:33:00,80.802,80.812,80.802,80.811,11200000.0
2008-03-25 10:34:00,80.805,80.81,80.802,80.808,11200000.0
2008-03-25 10:35:00,80.813,80.813,80.8,80.807,11200000.0
2008-03-25 10:36:00,80.813,80.833,80.813,80.815,11200000.0
2008-03-25 10:37:00,80.801,80.801,80.706,80.79,11200000.0
2008-03-25 10:38:00,80.798,80.82,80.789,80.82,12800000.0
2008-03-25 10:39:00,80.807,80.813,80.802,80.804,11200000.0
2008-03-25 10:40:00,80.781,80.781,80.771,80.775,16000000.0
2008-03-25 10:41:00,80.79,80.8,80.79,80.798,12800000.0
2008-03-25 10:42:00,80.788,80.788,80.755,80.771,11200000.0
2008-03-25 10:43:00,80.77,80.773,80.763,80.764,11200000.0
2008-03-25 10:44:00,80.761,80.775,80.76,80.775,12800000.0
2008-03-25 10:45:00,80.773,80.785,80.768,80.785,12800000.0
2008-03-25 10:46:00,80.782,80.782,80.727,80.727,12800000.0
2008-03-25 10:47:00,80.722,80.736,80.706,80.736,12800000.0
2008-03-25 10:48:00,80.748,80.772,80.748,80.772,12800000.0
2008-03-25 10:49:00,80.769,80.777,80.769,80.769,11200000.0
2008-03-25 10:50:00,80.765,80.765,80.725,80.725,16000000.0
2008-03-25 10:51:00,80.705,80.711,80.697,80.707,17600000.0
2008-03-25 10:52:00,80.723,80.73,80.723,80.728,11200000.0
2008-03-25 10:53:00,80.727,80.744,80.725,80.731,11200000.0
2008-03-25 10:54:00,80.744,80.744,80.734,80.739,17600000.0
2008-03-25 10:55:00,80.725,80.725,80.695,80.714,11200000.0
2008-03-25 10:56:00,80.717,80.725,80.717,80.719,8000000.0
2008-03-25 10:57:00,80.721,80.723,80.714,80.717,16000000.0
2008-03-25 10:58:00,80.716,80.736,80.637,80.736,12600000.0
2008-03-25 10:59:00,80.741,80.763,80.737,80.757,11200000.0
2008-03-25 11:00:00,80.775,80.78,80.772,80.78,12800000.0
2008-03-25 11:01:00,80.783,80.797,80.775,80.797,12200000.0
2008-03-25 11:02:00,80.79,80.791,80.781,80.781,16000000.0
2008-03-25 11:03:00,80.769,80.769,80.739,80.744,12800000.0
2008-03-25 11:04:00,80.731,80.745,80.731,80.731,14400000.0
2008-03-25 11:05:00,80.72,80.743,80.71,80.743,17600000.0
2008-03-25 11:06:00,80.754,80.754,80.738,80.744,17600000.0
2008-03-25 11:07:00,80.723,80.723,80.699,80.72,18000000.0
2008-03-25 11:08:00,80.66,80.722,80.66,80.721,11200000.0
2008-03-25 11:09:00,80.724,80.735,80.722,80.734,17600000.0
2008-03-25 11:10:00,80.713,80.713,80.699,80.71,12800000.0
2008-03-25 11:11:00,80.716,80.716,80.707,80.708,11200000.0
2008-03-25 11:12:00,80.694,80.715,80.694,80.7,17000000.0
2008-03-25 11:13:00,80.706,80.709,80.687,80.696,14400000.0
2008-03-25 11:14:00,80.684,80.709,80.684,80.709,11200000.0
2008-03-25 11:15:00,80.714,80.721,80.71,80.718,11200000.0
2008-03-25 11:16:00,80.72,80.736,80.72,80.736,12800000.0
2008-03-25 11:17:00,80.742,80.748,80.73,80.73,11200000.0
2008-03-25 11:18:00,80.729,80.737,80.727,80.728,12800000.0
2008-03-25 11:19:00,80.724,80.744,80.724,80.737,17400000.0
2008-03-25 11:20:00,80.731,80.731,80.72,80.727,12800000.0
2008-03-25 11:21:00,80.738,80.738,80.727,80.733,14800000.0
2008-03-25 11:22:00,80.716,80.728,80.716,80.721,12800000.0
2008-03-25 11:23:00,80.719,80.719,80.695,80.698,11200000.0
2008-03-25 11:24:00,80.691,80.691,80.656,80.665,12800000.0
2008-03-25 11:25:00,80.649,80.654,80.623,80.65,17600000.0
2008-03-25 11:26:00,80.667,80.681,80.663,80.671,14400000.0
2008-03-25 11:27:00,80.668,80.67,80.654,80.661,11200000.0
2008-03-25 11:28:00,80.654,80.654,80.639,80.639,14400000.0
2008-03-25 11:29:00,80.642,80.642,80.637,80.642,14400000.0
2008-03-25 11:30:00,80.638,80.638,80.597,80.597,14400000.0
2008-03-25 11:31:00,80.599,80.62,80.599,80.62,11200000.0
2008-03-25 11:32:00,80.63,80.648,80.63,80.648,17600000.0
2008-03-25 11:33:00,80.649,80.652,80.639,80.639,12800000.0
2008-03-25 11:34:00,80.64,80.647,80.637,80.64,12800000.0
2008-03-25 11:35:00,80.642,80.648,80.642,80.644,11200000.0
2008-03-25 11:36:00,80.629,80.634,80.625,80.633,12800000.0
2008-03-25 11:37:00,80.626,80.626,80.583,80.583,11200000.0
2008-03-25 11:38:00,80.576,80.589,80.576,80.588,11200000.0
2008-03-25 11:39:00,80.598,80.598,80.579,80.583,11200000.0
2008-03-25 11:40:00,80.581,80.586,80.578,80.586,11600000.0
2008-03-25 11:41:00,80.581,80.581,80.571,80.571,16000000.0
2008-03-25 11:42:00,80.572,80.591,80.557,80.558,18000000.0
2008-03-25 11:43:00,80.558,80.558,80.54,80.55,11200000.0
2008-03-25 11:44:00,80.59,80.618,80.589,80.618,11200000.0
2008-03-25 11:45:00,80.627,80.651,80.627,80.65,14400000.0
2008-03-25 11:46:00,80.619,80.619,80.599,80.612,11200000.0
2008-03-25 11:47:00,80.594,80.611,80.589,80.61,17600000.0
2008-03-25 11:48:00,80.626,80.652,80.626,80.652,11200000.0
2008-03-25 11:49:00,80.663,80.682,80.659,80.659,12800000.0
2008-03-25 11:50:00,80.666,80.682,80.666,80.681,12800000.0
2008-03-25 11:51:00,80.693,80.693,80.677,80.677,11200000.0
2008-03-25 11:52:00,80.695,80.703,80.693,80.698,11200000.0
2008-03-25 11:53:00,80.707,80.723,80.699,80.722,16000000.0
2008-03-25 11:54:00,80.738,80.742,80.725,80.742,14400000.0
2008-03-25 11:55:00,80.727,80.727,80.652,80.713,11200000.0
2008-03-25 11:56:00,80.729,80.77,80.728,80.77,12800000.0
2008-03-25 11:57:00,80.783,80.783,80.763,80.763,17600000.0
2008-03-25 11:58:00,80.78,80.787,80.776,80.786,11200000.0
2008-03-25 11:59:00,80.798,80.826,80.792,80.826,11200000.0
2008-03-25 12:00:00,80.825,80.838,80.825,80.837,11200000.0
2008-03-25 12:01:00,80.843,80.844,80.835,80.835,11200000.0
2008-03-25 12:02:00,80.842,80.844,80.835,80.835,14800000.0
2008-03-25 12:03:00,80.816,80.816,80.781,80.781,11200000.0
2008-03-25 12:04:00,80.78,80.785,80.77,80.785,18000000.0
2008-03-25 12:05:00,80.783,80.783,80.759,80.759,17600000.0
2008-03-25 12:06:00,80.738,80.738,80.711,80.711,12800000.0
2008-03-25 12:07:00,80.703,80.708,80.693,80.693,11200000.0
2008-03-25 12:08:00,80.679,80.692,80.679,80.687,11200000.0
2008-03-25 12:09:00,80.689,80.717,80.679,80.716,14800000.0
2008-03-25 12:10:00,80.689,80.689,80.639,80.639,11200000.0
2008-03-25 12:11:00,80.648,80.648,80.623,80.623,12800000.0
2008-03-25 12:12:00,80.625,80.631,80.624,80.625,11200000.0
2008-03-25 12:13:00,80.626,80.63,80.619,80.623,11200000.0
2008-03-25 12:14:00,80.624,80.624,80.599,80.603,12800000.0
2008-03-25 12:15:00,80.577,80.589,80.57,80.579,12800000.0
2008-03-25 12:16:00,80.57,80.573,80.556,80.563,12800000.0
2008-03-25 12:17:00,80.583,80.627,80.541,80.627,17600000.0
2008-03-25 12:18:00,80.651,80.668,80.651,80.659,16000000.0
2008-03-25 12:19:00,80.677,80.699,80.665,80.699,12800000.0
2008-03-25 12:20:00,80.699,80.699,80.682,80.685,14400000.0
2008-03-25 12:21:00,80.69,80.69,80.671,80.678,16000000.0
2008-03-25 12:22:00,80.677,80.68,80.668,80.668,15400000.0
2008-03-25 12:23:00,80.671,80.695,80.671,80.695,14400000.0
2008-03-25 12:24:00,80.694,80.709,80.692,80.709,12800000.0
2008-03-25 12:25:00,80.708,80.708,80.702,80.702,11200000.0
2008-03-25 12:26:00,80.698,80.718,80.697,80.718,11200000.0
2008-03-25 12:27:00,80.717,80.722,80.715,80.721,11200000.0
2008-03-25 12:28:00,80.723,80.732,80.712,80.732,12800000.0
2008-03-25 12:29:00,80.73,80.73,80.718,80.726,17600000.0
2008-03-25 12:30:00,80.702,80.75,80.701,80.733,17600000.0
2008-03-25 12:31:00,80.737,80.742,80.715,80.72,12800000.0
2008-03-25 12:32:00,80.704,80.715,80.7,80.708,12800000.0
2008-03-25 12:33:00,80.733,80.733,80.721,80.728,13800000.0
2008-03-25 12:34:00,80.72,80.748,80.72,80.748,12800000.0
2008-03-25 12:35:00,80.725,80.725,80.717,80.722,11200000.0
2008-03-25 12:36:00,80.731,80.748,80.731,80.744,11200000.0
2008-03-25 12:37:00,80.739,80.744,80.726,80.733,11200000.0
2008-03-25 12:38:00,80.738,80.738,80.642,80.728,17600000.0
2008-03-25 12:39:00,80.73,80.761,80.73,80.761,16000000.0
2008-03-25 12:40:00,80.764,80.769,80.747,80.759,16000000.0
2008-03-25 12:41:00,80.739,80.743,80.721,80.721,12800000.0
2008-03-25 12:42:00,80.725,80.748,80.725,80.737,14400000.0
2008-03-25 12:43:00,80.729,80.754,80.729,80.754,12800000.0
2008-03-25 12:44:00,80.745,80.751,80.736,80.748,17600000.0
2008-03-25 12:45:00,80.744,80.744,80.722,80.724,16000000.0
2008-03-25 12:46:00,80.743,80.758,80.743,80.747,12800000.0
2008-03-25 12:47:00,80.728,80.728,80.701,80.701,12800000.0
2008-03-25 12:48:00,80.716,80.716,80.707,80.71,11200000.0
2008-03-25 12:49:00,80.685,80.704,80.671,80.704,16000000.0
2008-03-25 12:50:00,80.715,80.715,80.7,80.7,14400000.0
2008-03-25 12:51:00,80.694,80.694,80.686,80.692,11200000.0
2008-03-25 12:52:00,80.699,80.699,80.682,80.69,11200000.0
2008-03-25 12:53:00,80.653,80.664,80.652,80.652,11200000.0
2008-03-25 12:54:00,80.672,80.68,80.657,80.657,12800000.0
2008-03-25 12:55:00,80.65,80.671,80.65,80.666,16000000.0
2008-03-25 12:56:00,80.674,80.692,80.674,80.688,11200000.0
2008-03-25 12:57:00,80.687,80.693,80.687,80.691,11200000.0
2008-03-25 12:58:00,80.693,80.706,80.689,80.706,18000000.0
2008-03-25 12:59:00,80.711,80.727,80.711,80.718,16000000.0
2008-03-25 13:00:00,80.71,80.71,80.692,80.696,12800000.0
2008-03-25 13:01:00,80.688,80.689,80.673,80.682,14400000.0
2008-03-25 13:02:00,80.678,80.678,80.642,80.642,12800000.0
2008-03-25 13:03:00,80.644,80.659,80.644,80.657,16000000.0
2008-03-25 13:04:00,80.644,80.66,80.644,80.66,11200000.0
2008-03-25 13:05:00,80.651,80.655,80.642,80.649,12800000.0
2008-03-25 13:06:00,80.638,80.642,80.633,80.638,11200000.0
2008-03-25 13:07:00,80.641,80.643,80.636,80.637,14800000.0
2008-03-25 13:08:00,80.643,80.643,80.622,80.624,17600000.0
2008-03-25 13:09:00,80.613,80.625,80.613,80.624,12800000.0
2008-03-25 13:10:00,80.595,80.617,80.591,80.591,16000000.0
2008-03-25 13:11:00,80.578,80.578,80.558,80.558,10600000.0
2008-03-25 13:12:00,80.556,80.563,80.552,80.554,12800000.0
2008-03-25 13:13:00,80.574,80.593,80.574,80.587,17600000.0
2008-03-25 13:14:00,80.614,80.647,80.614,80.641,12800000.0
2008-03-25 13:15:00,80.702,80.705,80.695,80.705,12800000.0
2008-03-25 13:16:00,80.698,80.701,80.667,80.687,17600000.0
2008-03-25 13:17:00,80.672,80.718,80.672,80.718,12800000.0
2008-03-25 13:18:00,80.704,80.72,80.704,80.72,11200000.0
2008-03-25 13:19:00,80.712,80.776,80.71,80.776,16000000.0
2008-03-25 13:20:00,80.753,80.774,80.746,80.774,17000000.0
2008-03-25 13:21:00,80.781,80.787,80.758,80.758,11200000.0
2008-03-25 13:22:00,80.769,80.769,80.742,80.742,12800000.0
2008-03-25 13:23:00,80.744,80.755,80.738,80.755,12800000.0
2008-03-25 13:24:00,80.766,80.771,80.759,80.759,11200000.0
2008-03-25 13:25:00,80.742,80.759,80.742,80.752,17600000.0
2008-03-25 13:26:00,80.764,80.774,80.764,80.771,17600000.0
2008-03-25 13:27:00,80.784,80.812,80.784,80.812,12800000.0
2008-03-25 13:28:00,80.818,80.818,80.723,80.807,16000000.0
2008-03-25 13:29:00,80.714,80.814,80.714,80.813,11200000.0
2008-03-25 13:30:00,80.832,80.854,80.832,80.849,12800000.0
2008-03-25 13:31:00,80.837,80.842,80.828,80.829,11200000.0
2008-03-25 13:32:00,80.824,80.825,80.817,80.825,11200000.0
2008-03-25 13:33:00,80.831,80.831,80.809,80.809,19200000.0
2008-03-25 13:34:00,80.784,80.821,80.784,80.803,12800000.0
2008-03-25 13:35:00,80.799,80.799,80.783,80.783,36200000.0
2008-03-25 13:36:00,80.766,80.77,80.738,80.738,17600000.0
2008-03-25 13:37:00,80.732,80.736,80.73,80.732,14400000.0
2008-03-25 13:38:00,80.74,80.759,80.74,80.756,33600000.0
2008-03-25 13:39:00,80.758,80.789,80.758,80.789,14400000.0
2008-03-25 13:40:00,80.782,80.791,80.782,80.791,40000000.0
2008-03-25 13:41:00,80.781,80.791,80.781,80.791,16000000.0
2008-03-25 13:42:00,80.782,80.786,80.763,80.763,11200000.0
2008-03-25 13:43:00,80.769,80.77,80.758,80.77,26600000.0
2008-03-25 13:44:00,80.766,80.777,80.761,80.764,33600000.0
2008-03-25 13:45:00,80.763,80.763,80.748,80.752,20800000.0
2008-03-25 13:46:00,80.745,80.752,80.744,80.75,24000000.0
2008-03-25 13:47:00,80.744,80.751,80.724,80.736,12800000.0
2008-03-25 13:48:00,80.74,80.747,80.737,80.737,12800000.0
2008-03-25 13:49:00,80.724,80.724,80.691,80.691,17000000.0
2008-03-25 13:50:00,80.673,80.679,80.661,80.671,10600000.0
2008-03-25 13:51:00,80.669,80.689,80.669,80.689,24000000.0
2008-03-25 13:52:00,80.695,80.695,80.68,80.68,12800000.0
2008-03-25 13:53:00,80.661,80.671,80.626,80.626,17600000.0
2008-03-25 13:54:00,80.619,80.619,80.606,80.606,25600000.0
2008-03-25 13:55:00,80.596,80.596,80.583,80.585,14400000.0
2008-03-25 13:56:00,80.563,80.569,80.558,80.561,14400000.0
2008-03-25 13:57:00,80.564,80.572,80.561,80.567,29200000.0
2008-03-25 13:58:00,80.568,80.581,80.568,80.581,14400000.0
2008-03-25 13:59:00,80.579,80.595,80.579,80.595,32000000.0
2008-03-25 14:00:00,80.58,80.592,80.58,80.591,47400000.0
2008-03-25 14:01:00,80.599,80.61,80.589,80.61,32000000.0
2008-03-25 14:02:00,80.619,80.619,80.609,80.613,14800000.0
2008-03-25 14:03:00,80.633,80.67,80.633,80.67,14400000.0
2008-03-25 14:04:00,80.696,80.703,80.672,80.672,11200000.0
2008-03-25 14:05:00,80.652,80.652,80.618,80.618,24000000.0
2008-03-25 14:06:00,80.607,80.607,80.591,80.591,37200000.0
2008-03-25 14:07:00,80.579,80.579,80.554,80.557,40000000.0
2008-03-25 14:08:00,80.506,80.506,80.491,80.493,15400000.0
2008-03-25 14:09:00,80.516,80.545,80.516,80.545,34000000.0
2008-03-25 14:10:00,80.552,80.597,80.552,80.597,34000000.0
2008-03-25 14:11:00,80.608,80.622,80.604,80.607,14400000.0
2008-03-25 14:12:00,80.596,80.604,80.587,80.588,27200000.0
2008-03-25 14:13:00,80.601,80.601,80.589,80.589,14400000.0
2008-03-25 14:14:00,80.594,80.623,80.594,80.623,12800000.0
2008-03-25 14:15:00,80.633,80.634,80.627,80.631,28800000.0
2008-03-25 14:16:00,80.624,80.624,80.606,80.607,25600000.0
2008-03-25 14:17:00,80.597,80.599,80.583,80.583,12800000.0
2008-03-25 14:18:00,80.592,80.595,80.584,80.584,16000000.0
2008-03-25 14:19:00,80.584,80.589,80.583,80.587,12800000.0
2008-03-25 14:20:00,80.591,80.597,80.589,80.597,26000000.0
2008-03-25 14:21:00,80.589,80.589,80.576,80.587,28800000.0
2008-03-25 14:22:00,80.604,80.613,80.587,80.596,24000000.0
2008-03-25 14:23:00,80.584,80.593,80.57,80.57,47400000.0
2008-03-25 14:24:00,80.563,80.563,80.55,80.56,12800000.0
2008-03-25 14:25:00,80.552,80.56,80.544,80.551,12800000.0
2008-03-25 14:26:00,80.568,80.585,80.568,80.569,12200000.0
2008-03-25 14:27:00,80.578,80.604,80.578,80.604,17600000.0
2008-03-25 14:28:00,80.619,80.641,80.619,80.625,10600000.0
2008-03-25 14:29:00,80.611,80.639,80.611,80.616,36200000.0
2008-03-25 14:30:00,80.607,80.611,80.6,80.604,22400000.0
2008-03-25 14:31:00,80.604,80.619,80.604,80.617,20800000.0
2008-03-25 14:32:00,80.617,80.636,80.617,80.626,39400000.0
2008-03-25 14:33:00,80.653,80.683,80.639,80.65,24000000.0
2008-03-25 14:34:00,80.671,80.675,80.635,80.635,33600000.0
2008-03-25 14:35:00,80.625,80.635,80.619,80.624,14400000.0
2008-03-25 14:36:00,80.621,80.621,80.598,80.618,12800000.0
2008-03-25 14:37:00,80.633,80.633,80.595,80.595,11200000.0
2008-03-25 14:38:00,80.586,80.613,80.586,80.604,56000000.0
2008-03-25 14:39:00,80.571,80.571,80.557,80.561,12800000.0
2008-03-25 14:40:00,80.558,80.574,80.555,80.569,14400000.0
2008-03-25 14:41:00,80.58,80.603,80.58,80.595,56000000.0
2008-03-25 14:42:00,80.596,80.598,80.579,80.595,12800000.0
2008-03-25 14:43:00,80.603,80.631,80.603,80.614,25600000.0
2008-03-25 14:44:00,80.584,80.596,80.584,80.596,11200000.0
2008-03-25 14:45:00,80.613,80.625,80.612,80.612,11200000.0
2008-03-25 14:46:00,80.583,80.588,80.578,80.582,11200000.0
2008-03-25 14:47:00,80.583,80.594,80.579,80.579,16000000.0
2008-03-25 14:48:00,80.573,80.587,80.573,80.584,19200000.0
2008-03-25 14:49:00,80.585,80.597,80.582,80.597,31400000.0
2008-03-25 14:50:00,80.601,80.606,80.598,80.601,28800000.0
2008-03-25 14:51:00,80.602,80.602,80.587,80.587,31400000.0
2008-03-25 14:52:00,80.58,80.58,80.575,80.575,12800000.0
2008-03-25 14:53:00,80.566,80.566,80.53,80.53,17600000.0
2008-03-25 14:54:00,80.492,80.5,80.492,80.497,12800000.0
2008-03-25 14:55:00,80.479,80.483,80.474,80.479,16000000.0
2008-03-25 14:56:00,80.461,80.488,80.461,80.469,12800000.0
2008-03-25 14:57:00,80.461,80.461,80.417,80.439,12800000.0
2008-03-25 14:58:00,80.468,80.468,80.452,80.452,17600000.0
2008-03-25 14:59:00,80.424,80.424,80.386,80.386,16000000.0
2008-03-25 15:00:00,80.379,80.402,80.376,80.402,14400000.0
2008-03-25 15:01:00,80.405,80.421,80.398,80.398,13200000.0
2008-03-25 15:02:00,80.393,80.396,80.367,80.367,27200000.0
2008-03-25 15:03:00,80.342,80.342,80.28,80.28,12800000.0
2008-03-25 15:04:00,80.249,80.267,80.217,80.217,23400000.0
2008-03-25 15:05:00,80.209,80.252,80.209,80.252,11200000.0
2008-03-25 15:06:00,80.255,80.268,80.255,80.261,11200000.0
2008-03-25 15:07:00,80.266,80.295,80.266,80.295,25000000.0
2008-03-25 15:08:00,80.297,80.342,80.287,80.342,22400000.0
2008-03-25 15:09:00,80.366,80.379,80.362,80.377,16400000.0
2008-03-25 15:10:00,80.386,80.404,80.386,80.391,40000000.0
2008-03-25 15:11:00,80.39,80.39,80.348,80.354,32400000.0
2008-03-25 15:12:00,80.348,80.371,80.348,80.371,8000000.0
2008-03-25 15:13:00,80.375,80.393,80.372,80.393,44800000.0
2008-03-25 15:14:00,80.394,80.394,80.384,80.387,35600000.0
2008-03-25 15:15:00,80.381,80.409,80.374,80.409,22400000.0
2008-03-25 15:16:00,80.411,80.411,80.373,80.38,37200000.0
2008-03-25 15:17:00,80.379,80.412,80.379,80.412,21800000.0
2008-03-25 15:18:00,80.422,80.448,80.422,80.448,22400000.0
2008-03-25 15:19:00,80.458,80.46,80.455,80.458,16000000.0
2008-03-25 15:20:00,80.446,80.446,80.424,80.434,24000000.0
2008-03-25 15:21:00,80.426,80.428,80.412,80.427,14400000.0
2008-03-25 15:22:00,80.428,80.456,80.428,80.456,14400000.0
2008-03-25 15:23:00,80.468,80.472,80.463,80.466,46800000.0
2008-03-25 15:24:00,80.478,80.485,80.472,80.472,25600000.0
2008-03-25 15:25:00,80.457,80.463,80.448,80.45,28000000.0
2008-03-25 15:26:00,80.445,80.445,80.43,80.43,39400000.0
2008-03-25 15:27:00,80.429,80.431,80.397,80.397,28200000.0
2008-03-25 15:28:00,80.4,80.411,80.394,80.397,70400000.0
2008-03-25 15:29:00,80.392,80.395,80.301,80.395,46400000.0
2008-03-25 15:30:00,80.309,80.385,80.263,80.3,114000000.0
2008-03-25 15:31:00,80.392,80.4,80.387,80.398,60600000.0
2008-03-25 15:32:00,80.396,80.396,80.377,80.377,30800000.0
2008-03-25 15:33:00,80.376,80.382,80.376,80.381,30400000.0
2008-03-25 15:34:00,80.37,80.37,80.345,80.345,21800000.0
2008-03-25 15:35:00,80.367,80.391,80.367,80.391,33600000.0
2008-03-25 15:36:00,80.395,80.425,80.395,80.425,32000000.0
2008-03-25 15:37:00,80.443,80.502,80.443,80.502,30400000.0
2008-03-25 15:38:00,80.529,80.547,80.529,80.534,59200000.0
2008-03-25 15:39:00,80.527,80.547,80.527,80.547,36800000.0
2008-03-25 15:40:00,80.57,80.579,80.566,80.579,35200000.0
2008-03-25 15:41:00,80.569,80.588,80.569,80.585,25600000.0
2008-03-25 15:42:00,80.589,80.602,80.576,80.591,43200000.0
2008-03-25 15:43:00,80.575,80.575,80.544,80.545,26600000.0
2008-03-25 15:44:00,80.551,80.553,80.531,80.531,27200000.0
2008-03-25 15:45:00,80.532,80.555,80.527,80.548,16000000.0
2008-03-25 15:46:00,80.547,80.563,80.547,80.551,14400000.0
2008-03-25 15:47:00,80.553,80.572,80.552,80.564,30400000.0
2008-03-25 15:48:00,80.563,80.563,80.536,80.536,27200000.0
2008-03-25 15:49:00,80.498,80.498,80.455,80.459,11200000.0
2008-03-25 15:50:00,80.442,80.442,80.417,80.417,25400000.0
2008-03-25 15:51:00,80.391,80.394,80.369,80.389,43200000.0
2008-03-25 15:52:00,80.401,80.414,80.394,80.395,21200000.0
2008-03-25 15:53:00,80.38,80.387,80.358,80.358,23400000.0
2008-03-25 15:54:00,80.352,80.358,80.35,80.355,28800000.0
2008-03-25 15:55:00,80.307,80.331,80.295,80.326,24400000.0
2008-03-25 15:56:00,80.306,80.319,80.281,80.281,51000000.0
2008-03-25 15:57:00,80.253,80.259,80.248,80.253,12800000.0
2008-03-25 15:58:00,80.271,80.277,80.266,80.269,19600000.0
2008-03-25 15:59:00,80.263,80.278,80.258,80.258,36200000.0
2008-03-25 16:00:00,80.186,80.186,80.001,80.001,51200000.0
2008-03-25 16:01:00,79.978,79.999,79.977,79.999,41600000.0
2008-03-25 16:02:00,79.979,79.992,79.922,79.922,22400000.0
2008-03-25 16:03:00,79.917,79.917,79.872,79.905,64400000.0
2008-03-25 16:04:00,79.934,80.007,79.934,80.007,44800000.0
2008-03-25 16:05:00,80.025,80.025,79.991,80.025,48400000.0
2008-03-25 16:06:00,80.022,80.022,79.944,79.944,35600000.0
2008-03-25 16:07:00,79.941,79.947,79.93,79.947,32000000.0
2008-03-25 16:08:00,79.925,79.956,79.925,79.956,44800000.0
2008-03-25 16:09:00,79.998,80.007,79.983,79.984,44800000.0
2008-03-25 16:10:00,80.007,80.033,80.007,80.032,42000000.0
2008-03-25 16:11:00,80.054,80.179,80.054,80.179,14400000.0
2008-03-25 16:12:00,80.16,80.162,80.125,80.125,55400000.0
2008-03-25 16:13:00,80.135,80.162,80.128,80.162,10600000.0
2008-03-25 16:14:00,80.163,80.166,80.116,80.116,49600000.0
2008-03-25 16:15:00,80.115,80.122,80.112,80.115,59200000.0
2008-03-25 16:16:00,80.139,80.169,80.139,80.169,17600000.0
2008-03-25 16:17:00,80.194,80.21,80.183,80.21,38400000.0
2008-03-25 16:18:00,80.22,80.255,80.22,80.242,37800000.0
2008-03-25 16:19:00,80.232,80.24,80.232,80.234,22400000.0
2008-03-25 16:20:00,80.214,80.223,80.203,80.208,11200000.0
2008-03-25 16:21:00,80.216,80.256,80.216,80.256,27200000.0
2008-03-25 16:22:00,80.271,80.274,80.259,80.274,41600000.0
2008-03-25 16:23:00,80.27,80.313,80.256,80.296,43200000.0
2008-03-25 16:24:00,80.306,80.312,80.291,80.291,17600000.0
2008-03-25 16:25:00,80.316,80.335,80.316,80.335,33600000.0
2008-03-25 16:26:00,80.337,80.341,80.33,80.33,17600000.0
2008-03-25 16:27:00,80.325,80.326,80.299,80.299,35200000.0
2008-03-25 16:28:00,80.276,80.277,80.263,80.263,27200000.0
2008-03-25 16:29:00,80.24,80.24,80.221,80.224,11200000.0
2008-03-25 16:30:00,80.224,80.238,80.224,80.234,44000000.0
2008-03-25 16:31:00,80.227,80.23,80.217,80.217,40400000.0
2008-03-25 16:32:00,80.188,80.188,80.171,80.185,12200000.0
2008-03-25 16:33:00,80.189,80.189,80.144,80.144,27200000.0
2008-03-25 16:34:00,80.118,80.15,80.117,80.15,35200000.0
2008-03-25 16:35:00,80.132,80.132,80.101,80.101,52800000.0
2008-03-25 16:36:00,80.099,80.116,80.099,80.116,51200000.0
2008-03-25 16:37:00,80.121,80.129,80.117,80.127,41600000.0
2008-03-25 16:38:00,80.116,80.116,80.09,80.09,40000000.0
2008-03-25 16:39:00,80.069,80.069,80.053,80.06,35200000.0
2008-03-25 16:40:00,80.063,80.094,80.063,80.093,56000000.0
2008-03-25 16:41:00,80.095,80.116,80.078,80.116,73600000.0
2008-03-25 16:42:00,80.117,80.118,80.098,80.114,54400000.0
2008-03-25 16:43:00,80.095,80.11,80.079,80.079,17600000.0
2008-03-25 16:44:00,80.086,80.127,80.086,80.127,11200000.0
2008-03-25 16:45:00,80.141,80.159,80.141,80.143,58000000.0
2008-03-25 16:46:00,80.143,80.151,80.138,80.138,12800000.0
2008-03-25 16:47:00,80.154,80.178,80.152,80.178,69800000.0
2008-03-25 16:48:00,80.199,80.221,80.198,80.199,52200000.0
2008-03-25 16:49:00,80.195,80.204,80.19,80.194,37200000.0
2008-03-25 16:50:00,80.176,80.176,80.153,80.153,75200000.0
2008-03-25 16:51:00,80.149,80.149,80.116,80.116,31400000.0
2008-03-25 16:52:00,80.11,80.13,80.11,80.116,46400000.0
2008-03-25 16:53:00,80.092,80.138,80.087,80.138,30400000.0
2008-03-25 16:54:00,80.153,80.165,80.153,80.165,11200000.0
2008-03-25 16:55:00,80.158,80.205,80.158,80.205,27200000.0
2008-03-25 16:56:00,80.205,80.221,80.193,80.194,37200000.0
2008-03-25 16:57:00,80.196,80.203,80.185,80.185,19600000.0
2008-03-25 16:58:00,80.213,80.213,80.192,80.192,12800000.0
2008-03-25 16:59:00,80.198,80.208,80.197,80.2,51600000.0
2008-03-25 17:00:00,80.201,80.237,80.196,80.237,49600000.0
2008-03-25 17:01:00,80.241,80.246,80.236,80.244,39400000.0
2008-03-25 17:02:00,80.259,80.264,80.251,80.264,33600000.0
2008-03-25 17:03:00,80.264,80.283,80.262,80.283,45200000.0
2008-03-25 17:04:00,80.345,80.383,80.345,80.383,41000000.0
2008-03-25 17:05:00,80.41,80.438,80.41,80.426,54200000.0
2008-03-25 17:06:00,80.463,80.463,80.444,80.444,59200000.0
2008-03-25 17:07:00,80.446,80.468,80.446,80.468,35600000.0
2008-03-25 17:08:00,80.476,80.499,80.476,80.497,68800000.0
2008-03-25 17:09:00,80.499,80.535,80.498,80.535,58600000.0
2008-03-25 17:10:00,80.535,80.536,80.529,80.531,25600000.0
2008-03-25 17:11:00,80.529,80.529,80.495,80.495,38400000.0
2008-03-25 17:12:00,80.48,80.486,80.474,80.486,25600000.0
2008-03-25 17:13:00,80.525,80.529,80.51,80.513,28800000.0
2008-03-25 17:14:00,80.506,80.528,80.506,80.528,22800000.0
2008-03-25 17:15:00,80.538,80.552,80.538,80.543,19200000.0
2008-03-25 17:16:00,80.557,80.562,80.534,80.534,17400000.0
2008-03-25 17:17:00,80.52,80.526,80.513,80.514,37800000.0
2008-03-25 17:18:00,80.505,80.512,80.491,80.491,57000000.0
2008-03-25 17:19:00,80.493,80.499,80.488,80.499,24000000.0
2008-03-25 17:20:00,80.506,80.513,80.501,80.505,16000000.0
2008-03-25 17:21:00,80.495,80.495,80.484,80.492,28800000.0
2008-03-25 17:22:00,80.495,80.508,80.494,80.508,18600000.0
2008-03-25 17:23:00,80.501,80.521,80.501,80.521,10600000.0
2008-03-25 17:24:00,80.541,80.556,80.538,80.556,12800000.0
2008-03-25 17:25:00,80.547,80.558,80.54,80.558,17600000.0
2008-03-25 17:26:00,80.545,80.553,80.542,80.551,34600000.0
2008-03-25 17:27:00,80.566,80.59,80.566,80.59,46400000.0
2008-03-25 17:28:00,80.599,80.627,80.599,80.62,32400000.0
2008-03-25 17:29:00,80.666,80.678,80.657,80.657,27200000.0
2008-03-25 17:30:00,80.637,80.639,80.621,80.621,17600000.0
2008-03-25 17:31:00,80.618,80.634,80.603,80.634,88000000.0
2008-03-25 17:32:00,80.621,80.634,80.62,80.621,52800000.0
2008-03-25 17:33:00,80.626,80.65,80.626,80.65,36200000.0
2008-03-25 17:34:00,80.63,80.64,80.615,80.615,63800000.0
2008-03-25 17:35:00,80.6,80.6,80.569,80.569,43200000.0
2008-03-25 17:36:00,80.55,80.553,80.543,80.547,33600000.0
2008-03-25 17:37:00,80.553,80.556,80.545,80.546,16000000.0
2008-03-25 17:38:00,80.543,80.546,80.536,80.541,35200000.0
2008-03-25 17:39:00,80.527,80.527,80.512,80.512,16000000.0
2008-03-25 17:40:00,80.502,80.502,80.481,80.481,74600000.0
2008-03-25 17:41:00,80.473,80.473,80.465,80.465,12800000.0
2008-03-25 17:42:00,80.469,80.473,80.467,80.473,12800000.0
2008-03-25 17:43:00,80.483,80.487,80.477,80.482,17600000.0
2008-03-25 17:44:00,80.488,80.488,80.451,80.451,30400000.0
2008-03-25 17:45:00,80.45,80.46,80.449,80.452,30400000.0
2008-03-25 17:46:00,80.447,80.447,80.412,80.412,41600000.0
2008-03-25 17:47:00,80.406,80.422,80.406,80.422,57600000.0
2008-03-25 17:48:00,80.432,80.436,80.421,80.421,57600000.0
2008-03-25 17:49:00,80.408,80.408,80.38,80.397,45200000.0
2008-03-25 17:50:00,80.374,80.389,80.368,80.389,12800000.0
2008-03-25 17:51:00,80.406,80.444,80.406,80.444,49000000.0
2008-03-25 17:52:00,80.448,80.475,80.448,80.475,43200000.0
2008-03-25 17:53:00,80.484,80.496,80.483,80.484,33000000.0
2008-03-25 17:54:00,80.484,80.491,80.475,80.479,38400000.0
2008-03-25 17:55:00,80.492,80.492,80.478,80.489,40400000.0
2008-03-25 17:56:00,80.496,80.496,80.475,80.476,45200000.0
2008-03-25 17:57:00,80.461,80.468,80.453,80.464,37600000.0
2008-03-25 17:58:00,80.459,80.459,80.438,80.438,17600000.0
2008-03-25 17:59:00,80.419,80.419,80.359,80.379,61600000.0
2008-03-25 18:00:00,80.38,80.38,80.336,80.336,51200000.0
2008-03-25 18:01:00,80.325,80.346,80.325,80.346,32000000.0
2008-03-25 18:02:00,80.346,80.346,80.317,80.317,24800000.0
2008-03-25 18:03:00,80.312,80.321,80.305,80.305,36800000.0
2008-03-25 18:04:00,80.299,80.321,80.299,80.314,34000000.0
2008-03-25 18:05:00,80.324,80.34,80.324,80.339,12800000.0
2008-03-25 18:06:00,80.334,80.34,80.322,80.322,30400000.0
2008-03-25 18:07:00,80.34,80.372,80.336,80.372,11200000.0
2008-03-25 18:08:00,80.41,80.438,80.406,80.438,84800000.0
2008-03-25 18:09:00,80.46,80.473,80.458,80.464,33000000.0
2008-03-25 18:10:00,80.456,80.483,80.456,80.477,15400000.0
2008-03-25 18:11:00,80.472,80.489,80.461,80.489,12200000.0
2008-03-25 18:12:00,80.487,80.514,80.487,80.507,12800000.0
2008-03-25 18:13:00,80.522,80.522,80.484,80.484,27200000.0
2008-03-25 18:14:00,80.483,80.529,80.483,80.529,19200000.0
2008-03-25 18:15:00,80.548,80.56,80.539,80.56,30400000.0
2008-03-25 18:16:00,80.565,80.579,80.562,80.577,56400000.0
2008-03-25 18:17:00,80.581,80.608,80.58,80.608,43200000.0
2008-03-25 18:18:00,80.626,80.638,80.622,80.622,30800000.0
2008-03-25 18:19:00,80.615,80.651,80.615,80.644,46400000.0
2008-03-25 18:20:00,80.666,80.702,80.666,80.688,43200000.0
2008-03-25 18:21:00,80.697,80.745,80.692,80.735,12800000.0
2008-03-25 18:22:00,80.72,80.72,80.697,80.698,33600000.0
2008-03-25 18:23:00,80.696,80.737,80.696,80.737,46800000.0
2008-03-25 18:24:00,80.739,80.739,80.714,80.714,51600000.0
2008-03-25 18:25:00,80.702,80.711,80.694,80.71,33600000.0
2008-03-25 18:26:00,80.713,80.732,80.713,80.732,30400000.0
2008-03-25 18:27:00,80.765,80.765,80.732,80.732,33000000.0
2008-03-25 18:28:00,80.737,80.753,80.737,80.753,12800000.0
2008-03-25 18:29:00,80.756,80.768,80.751,80.768,25600000.0
2008-03-25 18:30:00,80.766,80.768,80.746,80.768,36800000.0
2008-03-25 18:31:00,80.755,80.764,80.755,80.758,11200000.0
2008-03-25 18:32:00,80.743,80.745,80.738,80.743,70400000.0
2008-03-25 18:33:00,80.763,80.763,80.747,80.747,32000000.0
2008-03-25 18:34:00,80.729,80.732,80.724,80.732,19200000.0
2008-03-25 18:35:00,80.733,80.753,80.733,80.751,43200000.0
2008-03-25 18:36:00,80.754,80.755,80.74,80.755,68800000.0
2008-03-25 18:37:00,80.742,80.753,80.742,80.751,36800000.0
2008-03-25 18:38:00,80.734,80.765,80.734,80.765,49600000.0
2008-03-25 18:39:00,80.765,80.786,80.765,80.783,76800000.0
2008-03-25 18:40:00,80.802,80.805,80.788,80.799,65600000.0
2008-03-25 18:41:00,80.785,80.788,80.776,80.782,71400000.0
2008-03-25 18:42:00,80.801,80.848,80.801,80.846,78400000.0
2008-03-25 18:43:00,80.86,80.878,80.86,80.878,49600000.0
2008-03-25 18:44:00,80.879,80.892,80.872,80.872,30400000.0
2008-03-25 18:45:00,80.865,80.865,80.849,80.857,12800000.0
2008-03-25 18:46:00,80.829,80.829,80.774,80.774,12800000.0
2008-03-25 18:47:00,80.774,80.814,80.774,80.81,14400000.0
2008-03-25 18:48:00,80.821,80.828,80.819,80.827,28800000.0
2008-03-25 18:49:00,80.868,80.868,80.836,80.852,24000000.0
2008-03-25 18:50:00,80.857,80.889,80.857,80.889,46400000.0
2008-03-25 18:51:00,80.893,80.911,80.887,80.911,12800000.0
2008-03-25 18:52:00,80.892,80.892,80.859,80.859,19200000.0
2008-03-25 18:53:00,80.851,80.851,80.838,80.84,30400000.0
2008-03-25 18:54:00,80.846,80.859,80.844,80.846,19200000.0
2008-03-25 18:55:00,80.853,80.857,80.848,80.855,22400000.0
2008-03-25 18:56:00,80.846,80.846,80.813,80.815,16000000.0
2008-03-25 18:57:00,80.832,80.833,80.82,80.827,19200000.0
2008-03-25 18:58:00,80.814,80.814,80.803,80.804,32000000.0
2008-03-25 18:59:00,80.795,80.795,80.737,80.746,31400000.0
2008-03-25 19:00:00,80.749,80.759,80.742,80.759,15200000.0
2008-03-25 19:01:00,80.784,80.799,80.784,80.794,19200000.0
2008-03-25 19:02:00,80.807,80.826,80.807,80.826,43200000.0
2008-03-25 19:03:00,80.813,80.813,80.792,80.792,14400000.0
2008-03-25 19:04:00,80.783,80.784,80.776,80.776,17600000.0
2008-03-25 19:05:00,80.787,80.798,80.779,80.779,22400000.0
2008-03-25 19:06:00,80.771,80.777,80.765,80.774,56000000.0
2008-03-25 19:07:00,80.779,80.794,80.779,80.794,35200000.0
2008-03-25 19:08:00,80.831,80.831,80.744,80.744,22800000.0
2008-03-25 19:09:00,80.731,80.736,80.723,80.723,12800000.0
2008-03-25 19:10:00,80.723,80.726,80.717,80.726,17600000.0
2008-03-25 19:11:00,80.727,80.727,80.712,80.719,30800000.0
2008-03-25 19:12:00,80.734,80.745,80.734,80.745,23400000.0
2008-03-25 19:13:00,80.734,80.734,80.714,80.714,12800000.0
2008-03-25 19:14:00,80.714,80.727,80.714,80.721,12800000.0
2008-03-25 19:15:00,80.708,80.726,80.705,80.726,16000000.0
2008-03-25 19:16:00,80.734,80.734,80.703,80.722,12800000.0
2008-03-25 19:17:00,80.741,80.746,80.738,80.738,13800000.0
2008-03-25 19:18:00,80.723,80.726,80.721,80.725,32400000.0
2008-03-25 19:19:00,80.714,80.714,80.693,80.702,11200000.0
2008-03-25 19:20:00,80.7,80.7,80.682,80.689,14400000.0
2008-03-25 19:21:00,80.683,80.69,80.675,80.682,17600000.0
2008-03-25 19:22:00,80.682,80.698,80.682,80.693,14400000.0
2008-03-25 19:23:00,80.695,80.695,80.672,80.672,15400000.0
2008-03-25 19:24:00,80.678,80.678,80.667,80.677,48400000.0
2008-03-25 19:25:00,80.672,80.686,80.668,80.681,11200000.0
2008-03-25 19:26:00,80.656,80.682,80.656,80.673,41600000.0
2008-03-25 19:27:00,80.674,80.689,80.67,80.674,14400000.0
2008-03-25 19:28:00,80.683,80.7,80.674,80.7,12800000.0
2008-03-25 19:29:00,80.711,80.716,80.706,80.716,12800000.0
2008-03-25 19:30:00,80.729,80.75,80.729,80.75,11200000.0
2008-03-25 19:31:00,80.761,80.804,80.761,80.804,12200000.0
2008-03-25 19:32:00,80.822,80.835,80.813,80.834,11200000.0
2008-03-25 19:33:00,80.853,80.861,80.85,80.859,12800000.0
2008-03-25 19:34:00,80.845,80.845,80.801,80.801,12800000.0
2008-03-25 19:35:00,80.78,80.78,80.767,80.777,17600000.0
2008-03-25 19:36:00,80.773,80.778,80.768,80.777,16000000.0
2008-03-25 19:37:00,80.77,80.778,80.77,80.778,11200000.0
2008-03-25 19:38:00,80.783,80.787,80.782,80.787,11200000.0
2008-03-25 19:39:00,80.768,80.781,80.768,80.78,12800000.0
2008-03-25 19:40:00,80.745,80.783,80.745,80.781,11200000.0
2008-03-25 19:41:00,80.773,80.773,80.758,80.759,11200000.0
2008-03-25 19:42:00,80.75,80.759,80.75,80.751,11200000.0
2008-03-25 19:43:00,80.752,80.761,80.752,80.76,19200000.0
2008-03-25 19:44:00,80.774,80.782,80.764,80.764,11200000.0
2008-03-25 19:45:00,80.766,80.789,80.765,80.789,16000000.0
2008-03-25 19:46:00,80.776,80.792,80.776,80.792,14400000.0
2008-03-25 19:47:00,80.785,80.81,80.785,80.81,17600000.0
2008-03-25 19:48:00,80.827,80.831,80.817,80.824,12800000.0
2008-03-25 19:49:00,80.826,80.839,80.821,80.839,30400000.0
2008-03-25 19:50:00,80.823,80.823,80.809,80.817,13200000.0
2008-03-25 19:51:00,80.813,80.823,80.811,80.823,12800000.0
2008-03-25 19:52:00,80.816,80.844,80.807,80.844,16000000.0
2008-03-25 19:53:00,80.847,80.857,80.847,80.849,12800000.0
2008-03-25 19:54:00,80.843,80.87,80.843,80.87,12800000.0
2008-03-25 19:55:00,80.887,80.889,80.877,80.882,11200000.0
2008-03-25 19:56:00,80.884,80.94,80.884,80.94,16000000.0
2008-03-25 19:57:00,80.978,81.0,80.977,81.0,12800000.0
2008-03-25 19:58:00,81.0,81.001,80.944,80.944,11200000.0
2008-03-25 19:59:00,80.916,80.927,80.898,80.927,12800000.0
2008-03-25 20:00:00,80.97,80.987,80.969,80.974,17600000.0
2008-03-25 20:01:00,80.954,80.954,80.912,80.912,11200000.0
2008-03-25 20:02:00,80.881,80.882,80.873,80.882,17600000.0
2008-03-25 20:03:00,80.9,80.915,80.899,80.915,15400000.0
2008-03-25 20:04:00,80.893,80.897,80.885,80.885,30400000.0
2008-03-25 20:05:00,80.887,80.906,80.885,80.906,12800000.0
2008-03-25 20:06:00,80.909,80.93,80.909,80.93,11200000.0
2008-03-25 20:07:00,80.938,80.939,80.93,80.93,17600000.0
2008-03-25 20:08:00,80.932,80.936,80.922,80.932,37800000.0
2008-03-25 20:09:00,80.941,80.958,80.941,80.958,11200000.0
2008-03-25 20:10:00,80.958,80.958,80.941,80.941,16000000.0
2008-03-25 20:11:00,80.948,80.948,80.937,80.941,11200000.0
2008-03-25 20:12:00,80.961,80.966,80.955,80.964,11200000.0
2008-03-25 20:13:00,80.991,80.991,80.97,80.97,27200000.0
2008-03-25 20:14:00,80.981,80.981,80.916,80.97,14400000.0
2008-03-25 20:15:00,80.954,80.963,80.938,80.938,17600000.0
2008-03-25 20:16:00,80.95,80.954,80.945,80.947,28800000.0
2008-03-25 20:17:00,80.94,80.945,80.932,80.945,33600000.0
2008-03-25 20:18:00,80.933,80.94,80.933,80.937,32000000.0
2008-03-25 20:19:00,80.93,80.937,80.93,80.935,11600000.0
2008-03-25 20:20:00,80.921,80.923,80.912,80.912,19200000.0
2008-03-25 20:21:00,80.912,80.916,80.898,80.909,16000000.0
2008-03-25 20:22:00,80.904,80.931,80.904,80.929,14400000.0
2008-03-25 20:23:00,80.937,80.94,80.929,80.93,12600000.0
2008-03-25 20:24:00,80.926,80.939,80.926,80.939,16000000.0
2008-03-25 20:25:00,80.925,80.928,80.917,80.917,11200000.0
2008-03-25 20:26:00,80.912,80.912,80.882,80.885,16000000.0
2008-03-25 20:27:00,80.887,80.887,80.855,80.855,12800000.0
2008-03-25 20:28:00,80.869,80.869,80.854,80.854,11200000.0
2008-03-25 20:29:00,80.839,80.844,80.832,80.835,12800000.0
2008-03-25 20:30:00,80.833,80.846,80.833,80.841,27200000.0
2008-03-25 20:31:00,80.855,80.861,80.849,80.859,8000000.0
2008-03-25 20:32:00,80.859,80.859,80.827,80.827,11200000.0
2008-03-25 20:33:00,80.81,80.81,80.797,80.804,12800000.0
2008-03-25 20:34:00,80.809,80.821,80.809,80.81,11200000.0
2008-03-25 20:35:00,80.819,80.823,80.817,80.822,11200000.0
2008-03-25 20:36:00,80.828,80.834,80.814,80.827,16000000.0
2008-03-25 20:37:00,80.843,80.855,80.843,80.855,8000000.0
2008-03-25 20:38:00,80.869,80.909,80.869,80.909,12800000.0
2008-03-25 20:39:00,80.903,80.923,80.903,80.923,14400000.0
2008-03-25 20:40:00,80.914,80.927,80.914,80.927,11200000.0
2008-03-25 20:41:00,80.923,80.923,80.898,80.898,14400000.0
2008-03-25 20:42:00,80.89,80.89,80.852,80.852,11200000.0
2008-03-25 20:43:00,80.845,80.858,80.845,80.851,14400000.0
2008-03-25 20:44:00,80.871,80.874,80.864,80.864,11200000.0
2008-03-25 20:45:00,80.859,80.876,80.859,80.876,12800000.0
2008-03-25 20:46:00,80.886,80.886,80.87,80.877,14400000.0
2008-03-25 20:47:00,80.873,80.873,80.852,80.852,8000000.0
2008-03-25 20:48:00,80.871,80.871,80.864,80.866,17600000.0
2008-03-25 20:49:00,80.854,80.87,80.851,80.87,11200000.0
2008-03-25 20:50:00,80.876,80.882,80.867,80.882,10000000.0
2008-03-25 20:51:00,80.84,80.863,80.829,80.843,28800000.0
2008-03-25 20:52:00,80.872,80.872,80.861,80.862,10600000.0
2008-03-25 20:53:00,80.875,80.875,80.856,80.857,16000000.0
2008-03-25 20:54:00,80.821,80.835,80.821,80.835,12800000.0
2008-03-25 20:55:00,80.874,80.9,80.868,80.9,11200000.0
2008-03-25 20:56:00,80.904,80.916,80.904,80.912,12800000.0
2008-03-25 20:57:00,80.881,80.881,80.872,80.872,12800000.0
2008-03-25 20:58:00,80.866,80.872,80.854,80.858,16000000.0
2008-03-25 20:59:00,80.866,80.872,80.866,80.872,11200000.0
2008-03-25 21:00:00,80.888,80.905,80.888,80.905,17600000.0
2008-03-25 21:01:00,80.895,80.908,80.892,80.903,11200000.0
2008-03-25 21:02:00,80.919,80.929,80.919,80.922,16000000.0
2008-03-25 21:03:00,80.923,80.923,80.914,80.918,12800000.0
2008-03-25 21:04:00,80.907,80.907,80.896,80.904,16000000.0
2008-03-25 21:05:00,80.925,80.932,80.92,80.926,12800000.0
2008-03-25 21:06:00,80.921,80.931,80.915,80.917,12800000.0
2008-03-25 21:07:00,80.921,80.926,80.913,80.924,14400000.0
2008-03-25 21:08:00,80.924,80.924,80.884,80.884,16000000.0
2008-03-25 21:09:00,80.877,80.888,80.87,80.888,14400000.0
2008-03-25 21:10:00,80.885,80.893,80.882,80.882,12800000.0
2008-03-25 21:11:00,80.875,80.89,80.865,80.886,12800000.0
2008-03-25 21:12:00,80.883,80.883,80.844,80.844,12800000.0
2008-03-25 21:13:00,80.845,80.873,80.845,80.858,16000000.0
2008-03-25 21:14:00,80.86,80.86,80.831,80.831,12800000.0
2008-03-25 21:15:00,80.827,80.827,80.82,80.821,11200000.0
2008-03-25 21:16:00,80.83,80.834,80.83,80.832,19200000.0
2008-03-25 21:17:00,80.835,80.835,80.826,80.832,14400000.0
2008-03-25 21:18:00,80.822,80.825,80.82,80.825,8400000.0
2008-03-25 21:19:00,80.825,80.836,80.825,80.829,11200000.0
2008-03-25 21:20:00,80.782,80.826,80.782,80.809,14400000.0
2008-03-25 21:21:00,80.832,80.832,80.813,80.815,17600000.0
2008-03-25 21:22:00,80.805,80.815,80.801,80.813,12800000.0
2008-03-25 21:23:00,80.808,80.808,80.782,80.797,12800000.0
2008-03-25 21:24:00,80.815,80.815,80.796,80.796,11200000.0
2008-03-25 21:25:00,80.808,80.808,80.768,80.768,17600000.0
2008-03-25 21:26:00,80.763,80.78,80.763,80.776,24000000.0
2008-03-25 21:27:00,80.782,80.79,80.766,80.787,22400000.0
2008-03-25 21:28:00,80.782,80.802,80.781,80.786,11200000.0
2008-03-25 21:29:00,80.793,80.793,80.779,80.779,26600000.0
2008-03-25 21:30:00,80.781,80.786,80.776,80.779,12800000.0
2008-03-25 21:31:00,80.779,80.794,80.779,80.789,16400000.0
2008-03-25 21:32:00,80.79,80.79,80.778,80.782,14400000.0
2008-03-25 21:33:00,80.778,80.784,80.76,80.76,11200000.0
2008-03-25 21:34:00,80.781,80.785,80.764,80.764,18000000.0
2008-03-25 21:35:00,80.712,80.712,80.673,80.707,14400000.0
2008-03-25 21:36:00,80.717,80.735,80.717,80.717,11200000.0
2008-03-25 21:37:00,80.705,80.722,80.705,80.718,16000000.0
2008-03-25 21:38:00,80.713,80.775,80.657,80.657,12800000.0
2008-03-25 21:39:00,80.714,80.714,80.691,80.692,12200000.0
2008-03-25 21:40:00,80.693,80.709,80.693,80.709,11200000.0
2008-03-25 21:41:00,80.693,80.693,80.594,80.627,11200000.0
2008-03-25 21:42:00,80.649,80.662,80.637,80.662,14400000.0
2008-03-25 21:43:00,80.645,80.645,80.624,80.626,14400000.0
2008-03-25 21:44:00,80.629,80.632,80.621,80.627,12800000.0
2008-03-25 21:45:00,80.621,80.622,80.611,80.616,17600000.0
2008-03-25 21:46:00,80.616,80.631,80.616,80.626,14400000.0
2008-03-25 21:47:00,80.623,80.627,80.622,80.626,11200000.0
2008-03-25 21:48:00,80.61,80.614,80.603,80.614,35200000.0
2008-03-25 21:49:00,80.61,80.62,80.61,80.61,11200000.0
2008-03-25 21:50:00,80.613,80.618,80.601,80.61,12200000.0
2008-03-25 21:51:00,80.627,80.637,80.625,80.63,17600000.0
2008-03-25 21:52:00,80.631,80.631,80.62,80.623,11200000.0
2008-03-25 21:53:00,80.634,80.634,80.623,80.623,11200000.0
2008-03-25 21:54:00,80.648,80.666,80.648,80.666,11200000.0
2008-03-25 21:55:00,80.67,80.677,80.663,80.669,12800000.0
2008-03-25 21:56:00,80.666,80.666,80.654,80.657,12800000.0
2008-03-25 21:57:00,80.661,80.663,80.655,80.655,17600000.0
2008-03-25 21:58:00,80.658,80.658,80.631,80.631,8000000.0
2008-03-25 21:59:00,80.632,80.641,80.628,80.634,12800000.0
2008-03-25 22:00:00,80.631,80.648,80.631,80.639,17600000.0
2008-03-25 22:01:00,80.645,80.651,80.645,80.646,11600000.0
2008-03-25 22:02:00,80.642,80.642,80.635,80.635,11200000.0
2008-03-25 22:03:00,80.628,80.632,80.628,80.632,17600000.0
2008-03-25 22:04:00,80.651,80.699,80.651,80.699,16000000.0
2008-03-25 22:05:00,80.75,80.753,80.694,80.694,11200000.0
2008-03-25 22:06:00,80.681,80.721,80.681,80.721,13200000.0
2008-03-25 22:07:00,80.725,80.739,80.72,80.739,16400000.0
2008-03-25 22:08:00,80.717,80.725,80.706,80.722,16000000.0
2008-03-25 22:09:00,80.712,80.723,80.711,80.723,12800000.0
2008-03-25 22:10:00,80.726,80.727,80.722,80.722,12800000.0
2008-03-25 22:11:00,80.716,80.719,80.705,80.706,11200000.0
2008-03-25 22:12:00,80.711,80.729,80.711,80.729,12800000.0
2008-03-25 22:13:00,80.723,80.736,80.723,80.734,12800000.0
2008-03-25 22:14:00,80.733,80.733,80.716,80.716,12800000.0
2008-03-25 22:15:00,80.708,80.713,80.706,80.708,14400000.0
2008-03-25 22:16:00,80.706,80.719,80.699,80.719,17600000.0
2008-03-25 22:17:00,80.719,80.719,80.714,80.714,11200000.0
2008-03-25 22:18:00,80.714,80.731,80.714,80.731,11200000.0
2008-03-25 22:19:00,80.734,80.735,80.712,80.712,11200000.0
2008-03-25 22:20:00,80.698,80.727,80.698,80.727,12800000.0
2008-03-25 22:21:00,80.73,80.73,80.72,80.72,9600000.0
2008-03-25 22:22:00,80.717,80.72,80.711,80.711,13200000.0
2008-03-25 22:23:00,80.71,80.719,80.709,80.711,12800000.0
2008-03-25 22:24:00,80.691,80.693,80.683,80.683,11200000.0
2008-03-25 22:25:00,80.694,80.697,80.69,80.697,16000000.0
2008-03-25 22:26:00,80.693,80.693,80.641,80.641,11200000.0
2008-03-25 22:27:00,80.641,80.648,80.641,80.646,12800000.0
2008-03-25 22:28:00,80.645,80.668,80.645,80.665,11200000.0
2008-03-25 22:29:00,80.659,80.671,80.658,80.671,16000000.0
2008-03-25 22:30:00,80.681,80.686,80.673,80.68,17600000.0
2008-03-25 22:31:00,80.662,80.662,80.651,80.652,11200000.0
2008-03-25 22:32:00,80.683,80.697,80.682,80.697,12800000.0
2008-03-25 22:33:00,80.701,80.701,80.643,80.643,11200000.0
2008-03-25 22:34:00,80.653,80.662,80.651,80.661,12800000.0
2008-03-25 22:35:00,80.643,80.645,80.634,80.645,12800000.0
2008-03-25 22:36:00,80.67,80.706,80.663,80.706,17600000.0
2008-03-25 22:37:00,80.695,80.695,80.683,80.683,25600000.0
2008-03-25 22:38:00,80.684,80.686,80.67,80.678,17600000.0
2008-03-25 22:39:00,80.665,80.665,80.644,80.651,12800000.0
2008-03-25 22:40:00,80.627,80.658,80.627,80.641,17600000.0
2008-03-25 22:41:00,80.638,80.638,80.627,80.636,11200000.0
2008-03-25 22:42:00,80.629,80.629,80.624,80.627,8000000.0
2008-03-25 22:43:00,80.595,80.61,80.595,80.606,16000000.0
2008-03-25 22:44:00,80.593,80.593,80.56,80.56,12800000.0
2008-03-25 22:45:00,80.559,80.564,80.552,80.553,16000000.0
2008-03-25 22:46:00,80.555,80.562,80.551,80.556,11200000.0
2008-03-25 22:47:00,80.541,80.555,80.538,80.538,18000000.0
2008-03-25 22:48:00,80.537,80.537,80.521,80.521,11200000.0
2008-03-25 22:49:00,80.535,80.549,80.535,80.549,12800000.0
2008-03-25 22:50:00,80.569,80.612,80.569,80.587,11200000.0
2008-03-25 22:51:00,80.591,80.603,80.591,80.603,11200000.0
2008-03-25 22:52:00,80.602,80.611,80.596,80.602,10600000.0
2008-03-25 22:53:00,80.597,80.604,80.597,80.604,11200000.0
2008-03-25 22:54:00,80.61,80.615,80.605,80.61,12800000.0
2008-03-25 22:55:00,80.607,80.643,80.607,80.643,12800000.0
2008-03-25 22:56:00,80.643,80.644,80.617,80.624,17600000.0
2008-03-25 22:57:00,80.612,80.619,80.611,80.611,17000000.0
2008-03-25 22:58:00,80.63,80.64,80.629,80.635,14400000.0
2008-03-25 22:59:00,80.647,80.657,80.641,80.643,17600000.0
2008-03-25 23:00:00,80.614,80.631,80.608,80.621,17600000.0
2008-03-25 23:01:00,80.615,80.615,80.605,80.611,14400000.0
2008-03-25 23:02:00,80.627,80.645,80.62,80.62,17600000.0
2008-03-25 23:03:00,80.626,80.636,80.624,80.634,15400000.0
2008-03-25 23:04:00,80.596,80.596,80.561,80.573,11200000.0
2008-03-25 23:05:00,80.575,80.583,80.57,80.583,33600000.0
2008-03-25 23:06:00,80.594,80.618,80.594,80.618,12800000.0
2008-03-25 23:07:00,80.636,80.636,80.625,80.625,12800000.0
2008-03-25 23:08:00,80.639,80.641,80.633,80.635,16000000.0
2008-03-25 23:09:00,80.626,80.631,80.617,80.626,17600000.0
2008-03-25 23:10:00,80.632,80.652,80.632,80.652,12800000.0
2008-03-25 23:11:00,80.661,80.661,80.648,80.649,11200000.0
2008-03-25 23:12:00,80.657,80.667,80.656,80.665,15400000.0
2008-03-25 23:13:00,80.67,80.676,80.67,80.676,12200000.0
2008-03-25 23:14:00,80.689,80.709,80.685,80.689,11200000.0
2008-03-25 23:15:00,80.705,80.705,80.687,80.692,17600000.0
2008-03-25 23:16:00,80.669,80.693,80.669,80.693,18000000.0
2008-03-25 23:17:00,80.699,80.731,80.699,80.731,11200000.0
2008-03-25 23:18:00,80.729,80.732,80.7,80.7,11200000.0
2008-03-25 23:19:00,80.699,80.699,80.678,80.678,12800000.0
2008-03-25 23:20:00,80.702,80.702,80.67,80.679,14400000.0
2008-03-25 23:21:00,80.674,80.698,80.674,80.697,16000000.0
2008-03-25 23:22:00,80.705,80.705,80.644,80.644,12800000.0
2008-03-25 23:23:00,80.641,80.641,80.628,80.634,11200000.0
2008-03-25 23:24:00,80.645,80.652,80.641,80.646,11200000.0
2008-03-25 23:25:00,80.643,80.655,80.643,80.654,14400000.0
2008-03-25 23:26:00,80.656,80.665,80.648,80.665,12800000.0
2008-03-25 23:27:00,80.67,80.671,80.664,80.664,18000000.0
2008-03-25 23:28:00,80.651,80.664,80.651,80.664,12800000.0
2008-03-25 23:29:00,80.655,80.661,80.645,80.661,11200000.0
2008-03-25 23:30:00,80.654,80.654,80.618,80.618,16400000.0
2008-03-25 23:31:00,80.617,80.656,80.611,80.646,12800000.0
2008-03-25 23:32:00,80.635,80.643,80.635,80.639,17600000.0
2008-03-25 23:33:00,80.637,80.637,80.617,80.617,12800000.0
2008-03-25 23:34:00,80.64,80.658,80.637,80.637,16000000.0
2008-03-25 23:35:00,80.623,80.673,80.623,80.673,16000000.0
2008-03-25 23:36:00,80.679,80.685,80.673,80.685,12800000.0
2008-03-25 23:37:00,80.685,80.685,80.646,80.646,12800000.0
2008-03-25 23:38:00,80.634,80.652,80.634,80.652,11200000.0
2008-03-25 23:39:00,80.653,80.659,80.649,80.649,8000000.0
2008-03-25 23:40:00,80.652,80.656,80.628,80.656,35200000.0
2008-03-25 23:41:00,80.677,80.677,80.667,80.673,12800000.0
2008-03-25 23:42:00,80.651,80.666,80.627,80.666,17600000.0
2008-03-25 23:43:00,80.633,80.633,80.605,80.605,14400000.0
2008-03-25 23:44:00,80.607,80.625,80.598,80.618,16000000.0
2008-03-25 23:45:00,80.594,80.594,80.572,80.572,11200000.0
2008-03-25 23:46:00,80.537,80.54,80.522,80.539,17600000.0
2008-03-25 23:47:00,80.544,80.554,80.544,80.545,12800000.0
2008-03-25 23:48:00,80.567,80.579,80.567,80.573,8000000.0
2008-03-25 23:49:00,80.577,80.585,80.561,80.585,16000000.0
2008-03-25 23:50:00,80.589,80.589,80.582,80.587,11200000.0
2008-03-25 23:51:00,80.588,80.599,80.577,80.587,12800000.0
2008-03-25 23:52:00,80.577,80.577,80.554,80.554,12800000.0
2008-03-25 23:53:00,80.548,80.595,80.548,80.595,9600000.0
2008-03-25 23:54:00,80.605,80.623,80.586,80.623,14400000.0
2008-03-25 23:55:00,80.639,80.663,80.639,80.663,9600000.0
2008-03-25 23:56:00,80.653,80.653,80.548,80.548,11200000.0
2008-03-25 23:57:00,80.638,80.638,80.614,80.621,12800000.0
2008-03-25 23:58:00,80.617,80.618,80.593,80.618,11200000.0
2008-03-25 23:59:00,80.623,80.623,80.605,80.623,9600000.0
2008-03-26 00:00:00,80.605,80.62,80.605,80.611,17600000.0
2008-03-26 00:01:00,80.619,80.633,80.619,80.633,12800000.0
2008-03-26 00:02:00,80.625,80.646,80.617,80.623,11200000.0
2008-03-26 00:03:00,80.615,80.615,80.6,80.6,12800000.0
2008-03-26 00:04:00,80.585,80.603,80.585,80.603,11200000.0
2008-03-26 00:05:00,80.56,80.56,80.529,80.559,11200000.0
2008-03-26 00:06:00,80.562,80.565,80.513,80.513,11200000.0
2008-03-26 00:07:00,80.497,80.503,80.491,80.503,12800000.0
2008-03-26 00:08:00,80.497,80.514,80.497,80.514,12800000.0
2008-03-26 00:09:00,80.509,80.509,80.497,80.499,12800000.0
2008-03-26 00:10:00,80.496,80.508,80.496,80.508,12800000.0
2008-03-26 00:11:00,80.494,80.503,80.488,80.501,16000000.0
2008-03-26 00:12:00,80.5,80.51,80.5,80.509,12800000.0
2008-03-26 00:13:00,80.528,80.553,80.528,80.553,12800000.0
2008-03-26 00:14:00,80.565,80.568,80.554,80.554,14400000.0
2008-03-26 00:15:00,80.551,80.554,80.546,80.546,28200000.0
2008-03-26 00:16:00,80.547,80.554,80.545,80.552,14400000.0
2008-03-26 00:17:00,80.553,80.578,80.553,80.558,17600000.0
2008-03-26 00:18:00,80.566,80.574,80.555,80.574,12800000.0
2008-03-26 00:19:00,80.558,80.558,80.55,80.55,12800000.0
2008-03-26 00:20:00,80.567,80.581,80.565,80.581,17600000.0
2008-03-26 00:21:00,80.596,80.596,80.586,80.587,12800000.0
2008-03-26 00:22:00,80.569,80.583,80.564,80.564,17600000.0
2008-03-26 00:23:00,80.562,80.562,80.555,80.557,11200000.0
2008-03-26 00:24:00,80.565,80.573,80.55,80.56,14400000.0
2008-03-26 00:25:00,80.543,80.566,80.543,80.566,12800000.0
2008-03-26 00:26:00,80.573,80.601,80.573,80.591,12800000.0
2008-03-26 00:27:00,80.59,80.608,80.59,80.608,17600000.0
2008-03-26 00:28:00,80.597,80.608,80.597,80.6,32000000.0
2008-03-26 00:29:00,80.617,80.617,80.605,80.612,12800000.0
2008-03-26 00:30:00,80.538,80.57,80.538,80.569,11200000.0
2008-03-26 00:31:00,80.576,80.588,80.564,80.57,11200000.0
2008-03-26 00:32:00,80.595,80.607,80.59,80.607,12800000.0
2008-03-26 00:33:00,80.609,80.618,80.588,80.588,12800000.0
2008-03-26 00:34:00,80.56,80.583,80.56,80.563,19600000.0
2008-03-26 00:35:00,80.567,80.567,80.557,80.558,11200000.0
2008-03-26 00:36:00,80.552,80.557,80.548,80.552,18000000.0
2008-03-26 00:37:00,80.564,80.581,80.564,80.579,12800000.0
2008-03-26 00:38:00,80.581,80.581,80.572,80.572,11200000.0
2008-03-26 00:39:00,80.565,80.584,80.562,80.576,14400000.0
2008-03-26 00:40:00,80.535,80.554,80.513,80.554,16000000.0
2008-03-26 00:41:00,80.555,80.561,80.547,80.547,12800000.0
2008-03-26 00:42:00,80.538,80.554,80.538,80.553,12800000.0
2008-03-26 00:43:00,80.539,80.55,80.539,80.549,11200000.0
2008-03-26 00:44:00,80.549,80.571,80.543,80.551,17600000.0
2008-03-26 00:45:00,80.553,80.563,80.553,80.561,11200000.0
2008-03-26 00:46:00,80.557,80.568,80.556,80.556,14400000.0
2008-03-26 00:47:00,80.535,80.54,80.528,80.537,12800000.0
2008-03-26 00:48:00,80.522,80.525,80.515,80.515,12200000.0
2008-03-26 00:49:00,80.542,80.542,80.52,80.52,16000000.0
2008-03-26 00:50:00,80.507,80.507,80.465,80.485,14400000.0
2008-03-26 00:51:00,80.483,80.483,80.46,80.46,17000000.0
2008-03-26 00:52:00,80.447,80.447,80.433,80.433,11200000.0
2008-03-26 00:53:00,80.441,80.471,80.441,80.471,17600000.0
2008-03-26 00:54:00,80.473,80.495,80.461,80.495,17000000.0
2008-03-26 00:55:00,80.48,80.5,80.48,80.492,28800000.0
2008-03-26 00:56:00,80.491,80.492,80.482,80.482,12800000.0
2008-03-26 00:57:00,80.49,80.497,80.483,80.488,12800000.0
2008-03-26 00:58:00,80.465,80.492,80.465,80.492,12800000.0
2008-03-26 00:59:00,80.483,80.506,80.483,80.5,11600000.0
2008-03-26 01:00:00,80.504,80.525,80.502,80.525,16000000.0
2008-03-26 01:01:00,80.521,80.521,80.509,80.511,17600000.0
2008-03-26 01:02:00,80.511,80.522,80.511,80.522,11200000.0
2008-03-26 01:03:00,80.529,80.538,80.529,80.537,22400000.0
2008-03-26 01:04:00,80.543,80.543,80.518,80.522,12800000.0
2008-03-26 01:05:00,80.524,80.524,80.459,80.459,12800000.0
2008-03-26 01:06:00,80.457,80.466,80.398,80.465,12800000.0
2008-03-26 01:07:00,80.47,80.478,80.466,80.478,11200000.0
2008-03-26 01:08:00,80.488,80.498,80.487,80.487,16000000.0
2008-03-26 01:09:00,80.504,80.523,80.504,80.523,16000000.0
2008-03-26 01:10:00,80.548,80.563,80.545,80.551,16400000.0
2008-03-26 01:11:00,80.549,80.549,80.537,80.537,11200000.0
2008-03-26 01:12:00,80.512,80.528,80.499,80.527,15400000.0
2008-03-26 01:13:00,80.547,80.561,80.547,80.558,17600000.0
2008-03-26 01:14:00,80.571,80.598,80.571,80.598,15400000.0
2008-03-26 01:15:00,80.604,80.622,80.604,80.622,17600000.0
2008-03-26 01:16:00,80.616,80.616,80.603,80.603,25600000.0
2008-03-26 01:17:00,80.601,80.601,80.59,80.59,12800000.0
2008-03-26 01:18:00,80.592,80.594,80.584,80.591,12800000.0
2008-03-26 01:19:00,80.587,80.597,80.583,80.583,11200000.0
2008-03-26 01:20:00,80.587,80.608,80.587,80.608,11200000.0
2008-03-26 01:21:00,80.61,80.616,80.61,80.614,11200000.0
2008-03-26 01:22:00,80.609,80.613,80.598,80.613,12800000.0
2008-03-26 01:23:00,80.61,80.617,80.592,80.617,9600000.0
2008-03-26 01:24:00,80.616,80.616,80.605,80.606,12800000.0
2008-03-26 01:25:00,80.594,80.594,80.586,80.588,11200000.0
2008-03-26 01:26:00,80.569,80.585,80.565,80.582,11200000.0
2008-03-26 01:27:00,80.587,80.587,80.576,80.576,15400000.0
2008-03-26 01:28:00,80.589,80.589,80.573,80.589,13800000.0
2008-03-26 01:29:00,80.582,80.605,80.58,80.605,16400000.0
2008-03-26 01:30:00,80.609,80.613,80.607,80.608,11200000.0
2008-03-26 01:31:00,80.614,80.622,80.606,80.611,11200000.0
2008-03-26 01:32:00,80.613,80.613,80.596,80.596,12800000.0
2008-03-26 01:33:00,80.588,80.596,80.587,80.593,11200000.0
2008-03-26 01:34:00,80.592,80.592,80.58,80.58,23400000.0
2008-03-26 01:35:00,80.589,80.589,80.564,80.564,11200000.0
2008-03-26 01:36:00,80.574,80.574,80.561,80.563,11200000.0
2008-03-26 01:37:00,80.565,80.566,80.551,80.564,12800000.0
2008-03-26 01:38:00,80.569,80.578,80.558,80.578,17600000.0
2008-03-26 01:39:00,80.575,80.585,80.575,80.575,14400000.0
2008-03-26 01:40:00,80.608,80.658,80.608,80.658,11200000.0
2008-03-26 01:41:00,80.67,80.68,80.663,80.68,12800000.0
2008-03-26 01:42:00,80.686,80.699,80.686,80.699,11200000.0
2008-03-26 01:43:00,80.69,80.703,80.671,80.703,11600000.0
2008-03-26 01:44:00,80.679,80.707,80.675,80.707,12200000.0
2008-03-26 01:45:00,80.712,80.712,80.708,80.708,12800000.0
2008-03-26 01:46:00,80.685,80.701,80.641,80.641,16000000.0
2008-03-26 01:47:00,80.626,80.634,80.612,80.626,12800000.0
2008-03-26 01:48:00,80.628,80.628,80.614,80.618,12800000.0
2008-03-26 01:49:00,80.601,80.603,80.592,80.601,12200000.0
2008-03-26 01:50:00,80.607,80.615,80.606,80.613,14400000.0
2008-03-26 01:51:00,80.612,80.633,80.607,80.633,17600000.0
2008-03-26 01:52:00,80.649,80.656,80.647,80.647,20800000.0
2008-03-26 01:53:00,80.633,80.637,80.632,80.632,8400000.0
2008-03-26 01:54:00,80.643,80.66,80.643,80.647,12800000.0
2008-03-26 01:55:00,80.648,80.651,80.641,80.651,14400000.0
2008-03-26 01:56:00,80.647,80.649,80.644,80.644,12800000.0
2008-03-26 01:57:00,80.643,80.643,80.635,80.637,19200000.0
2008-03-26 01:58:00,80.632,80.632,80.625,80.627,11200000.0
2008-03-26 01:59:00,80.54,80.56,80.54,80.54,12800000.0
2008-03-26 02:00:00,80.601,80.601,80.555,80.555,12800000.0
2008-03-26 02:01:00,80.571,80.582,80.571,80.578,18000000.0
2008-03-26 02:02:00,80.562,80.566,80.555,80.561,11200000.0
2008-03-26 02:03:00,80.552,80.552,80.538,80.541,16000000.0
2008-03-26 02:04:00,80.539,80.543,80.532,80.532,11200000.0
2008-03-26 02:05:00,80.541,80.574,80.541,80.563,12800000.0
2008-03-26 02:06:00,80.562,80.58,80.561,80.58,14400000.0
2008-03-26 02:07:00,80.578,80.579,80.569,80.569,12800000.0
2008-03-26 02:08:00,80.577,80.578,80.553,80.554,17400000.0
2008-03-26 02:09:00,80.553,80.553,80.537,80.553,16000000.0
2008-03-26 02:10:00,80.563,80.563,80.527,80.527,16000000.0
2008-03-26 02:11:00,80.531,80.534,80.48,80.501,12800000.0
2008-03-26 02:12:00,80.509,80.525,80.5,80.519,17600000.0
2008-03-26 02:13:00,80.533,80.54,80.528,80.537,11200000.0
2008-03-26 02:14:00,80.538,80.539,80.535,80.536,11200000.0
2008-03-26 02:15:00,80.53,80.537,80.523,80.529,11200000.0
2008-03-26 02:16:00,80.531,80.533,80.526,80.53,11200000.0
2008-03-26 02:17:00,80.528,80.528,80.509,80.514,11200000.0
2008-03-26 02:18:00,80.513,80.533,80.513,80.533,12800000.0
2008-03-26 02:19:00,80.537,80.552,80.537,80.552,12800000.0
2008-03-26 02:20:00,80.546,80.582,80.471,80.548,12800000.0
2008-03-26 02:21:00,80.525,80.529,80.515,80.515,17600000.0
2008-03-26 02:22:00,80.481,80.481,80.456,80.463,14400000.0
2008-03-26 02:23:00,80.456,80.459,80.444,80.444,12800000.0
2008-03-26 02:24:00,80.438,80.438,80.423,80.423,11200000.0
2008-03-26 02:25:00,80.404,80.427,80.404,80.412,17600000.0
2008-03-26 02:26:00,80.426,80.438,80.426,80.431,12800000.0
2008-03-26 02:27:00,80.419,80.441,80.412,80.429,11200000.0
2008-03-26 02:28:00,80.427,80.437,80.418,80.42,12800000.0
2008-03-26 02:29:00,80.414,80.431,80.411,80.431,10600000.0
2008-03-26 02:30:00,80.445,80.459,80.445,80.459,12800000.0
2008-03-26 02:31:00,80.443,80.443,80.36,80.36,17600000.0
2008-03-26 02:32:00,80.355,80.375,80.355,80.359,11200000.0
2008-03-26 02:33:00,80.357,80.411,80.357,80.408,11200000.0
2008-03-26 02:34:00,80.391,80.391,80.365,80.386,14400000.0
2008-03-26 02:35:00,80.393,80.409,80.393,80.398,12800000.0
2008-03-26 02:36:00,80.363,80.363,80.335,80.335,12800000.0
2008-03-26 02:37:00,80.328,80.328,80.304,80.314,12800000.0
2008-03-26 02:38:00,80.324,80.346,80.324,80.346,11200000.0
2008-03-26 02:39:00,80.348,80.354,80.347,80.349,16000000.0
2008-03-26 02:40:00,80.352,80.361,80.35,80.359,16000000.0
2008-03-26 02:41:00,80.362,80.388,80.36,80.388,11200000.0
2008-03-26 02:42:00,80.409,80.418,80.397,80.397,11200000.0
2008-03-26 02:43:00,80.4,80.411,80.4,80.407,11200000.0
2008-03-26 02:44:00,80.442,80.46,80.442,80.444,11200000.0
2008-03-26 02:45:00,80.455,80.457,80.455,80.456,11200000.0
2008-03-26 02:46:00,80.446,80.456,80.442,80.456,11200000.0
2008-03-26 02:47:00,80.439,80.444,80.434,80.444,12800000.0
2008-03-26 02:48:00,80.482,80.504,80.396,80.396,11200000.0
2008-03-26 02:49:00,80.476,80.484,80.474,80.484,18000000.0
2008-03-26 02:50:00,80.479,80.479,80.461,80.463,12200000.0
2008-03-26 02:51:00,80.456,80.474,80.447,80.474,11200000.0
2008-03-26 02:52:00,80.467,80.467,80.448,80.448,11600000.0
2008-03-26 02:53:00,80.45,80.472,80.448,80.469,11200000.0
2008-03-26 02:54:00,80.467,80.48,80.464,80.469,12800000.0
2008-03-26 02:55:00,80.472,80.509,80.472,80.509,11200000.0
2008-03-26 02:56:00,80.507,80.516,80.504,80.504,11200000.0
2008-03-26 02:57:00,80.503,80.505,80.492,80.498,11200000.0
2008-03-26 02:58:00,80.523,80.532,80.513,80.524,17600000.0
2008-03-26 02:59:00,80.526,80.54,80.526,80.534,9600000.0
2008-03-26 03:00:00,80.519,80.521,80.512,80.521,12800000.0
2008-03-26 03:01:00,80.502,80.505,80.489,80.505,11200000.0
2008-03-26 03:02:00,80.491,80.499,80.475,80.475,17000000.0
2008-03-26 03:03:00,80.467,80.47,80.459,80.47,14400000.0
2008-03-26 03:04:00,80.458,80.476,80.455,80.476,11200000.0
2008-03-26 03:05:00,80.47,80.47,80.458,80.458,16000000.0
2008-03-26 03:06:00,80.465,80.466,80.455,80.455,16000000.0
2008-03-26 03:07:00,80.436,80.443,80.428,80.428,14800000.0
2008-03-26 03:08:00,80.434,80.437,80.428,80.437,11200000.0
2008-03-26 03:09:00,80.433,80.446,80.428,80.442,11200000.0
2008-03-26 03:10:00,80.448,80.449,80.445,80.448,8000000.0
2008-03-26 03:11:00,80.44,80.445,80.426,80.426,11200000.0
2008-03-26 03:12:00,80.412,80.43,80.41,80.43,11200000.0
2008-03-26 03:13:00,80.414,80.414,80.36,80.36,16000000.0
2008-03-26 03:14:00,80.365,80.37,80.353,80.368,15400000.0
2008-03-26 03:15:00,80.377,80.384,80.375,80.383,17600000.0
2008-03-26 03:16:00,80.372,80.372,80.364,80.364,12800000.0
2008-03-26 03:17:00,80.358,80.37,80.351,80.37,10600000.0
2008-03-26 03:18:00,80.372,80.385,80.365,80.365,11200000.0
2008-03-26 03:19:00,80.379,80.391,80.376,80.39,12800000.0
2008-03-26 03:20:00,80.377,80.377,80.356,80.356,11200000.0
2008-03-26 03:21:00,80.366,80.369,80.353,80.353,14400000.0
2008-03-26 03:22:00,80.332,80.357,80.332,80.357,11200000.0
2008-03-26 03:23:00,80.345,80.346,80.344,80.345,13200000.0
2008-03-26 03:24:00,80.348,80.351,80.335,80.351,11200000.0
2008-03-26 03:25:00,80.353,80.36,80.353,80.358,17600000.0
2008-03-26 03:26:00,80.361,80.361,80.338,80.357,11600000.0
2008-03-26 03:27:00,80.35,80.357,80.337,80.337,14400000.0
2008-03-26 03:28:00,80.321,80.341,80.321,80.332,14400000.0
2008-03-26 03:29:00,80.327,80.349,80.327,80.347,12800000.0
2008-03-26 03:30:00,80.349,80.349,80.337,80.342,13800000.0
2008-03-26 03:31:00,80.332,80.333,80.319,80.319,12800000.0
2008-03-26 03:32:00,80.297,80.297,80.278,80.278,12800000.0
2008-03-26 03:33:00,80.269,80.275,80.261,80.261,11200000.0
2008-03-26 03:34:00,80.249,80.258,80.243,80.258,10600000.0
2008-03-26 03:35:00,80.249,80.253,80.234,80.252,17600000.0
2008-03-26 03:36:00,80.266,80.276,80.263,80.263,12800000.0
2008-03-26 03:37:00,80.27,80.311,80.27,80.304,17600000.0
2008-03-26 03:38:00,80.301,80.301,80.279,80.286,11200000.0
2008-03-26 03:39:00,80.316,80.329,80.263,80.32,14400000.0
2008-03-26 03:40:00,80.328,80.328,80.318,80.322,11200000.0
2008-03-26 03:41:00,80.332,80.34,80.332,80.332,11200000.0
2008-03-26 03:42:00,80.33,80.33,80.304,80.307,12800000.0
2008-03-26 03:43:00,80.313,80.313,80.295,80.313,11000000.0
2008-03-26 03:44:00,80.312,80.316,80.306,80.306,8000000.0
2008-03-26 03:45:00,80.301,80.301,80.282,80.282,11200000.0
2008-03-26 03:46:00,80.262,80.262,80.247,80.247,17600000.0
2008-03-26 03:47:00,80.257,80.262,80.252,80.26,11200000.0
2008-03-26 03:48:00,80.259,80.259,80.249,80.25,11200000.0
2008-03-26 03:49:00,80.254,80.254,80.239,80.249,12800000.0
2008-03-26 03:50:00,80.241,80.244,80.23,80.244,12800000.0
2008-03-26 03:51:00,80.246,80.247,80.215,80.217,12800000.0
2008-03-26 03:52:00,80.199,80.206,80.192,80.205,12800000.0
2008-03-26 03:53:00,80.203,80.213,80.197,80.206,11200000.0
2008-03-26 03:54:00,80.198,80.198,80.165,80.165,12800000.0
2008-03-26 03:55:00,80.185,80.185,80.17,80.18,13800000.0
2008-03-26 03:56:00,80.179,80.179,80.153,80.172,11200000.0
2008-03-26 03:57:00,80.197,80.197,80.18,80.18,12800000.0
2008-03-26 03:58:00,80.193,80.209,80.193,80.199,11200000.0
2008-03-26 03:59:00,80.193,80.193,80.174,80.185,12800000.0
2008-03-26 04:00:00,80.179,80.19,80.174,80.178,14400000.0
2008-03-26 04:01:00,80.174,80.178,80.165,80.169,11200000.0
2008-03-26 04:02:00,80.188,80.211,80.188,80.204,12800000.0
2008-03-26 04:03:00,80.218,80.228,80.213,80.213,12800000.0
2008-03-26 04:04:00,80.194,80.197,80.176,80.176,12800000.0
2008-03-26 04:05:00,80.165,80.165,80.138,80.138,11200000.0
2008-03-26 04:06:00,80.143,80.146,80.137,80.144,14400000.0
2008-03-26 04:07:00,80.145,80.152,80.137,80.137,14400000.0
2008-03-26 04:08:00,80.145,80.145,80.052,80.052,11200000.0
2008-03-26 04:09:00,80.139,80.144,80.135,80.135,11200000.0
2008-03-26 04:10:00,80.111,80.124,80.111,80.116,11200000.0
2008-03-26 04:11:00,80.112,80.118,80.106,80.116,12800000.0
2008-03-26 04:12:00,80.098,80.106,80.098,80.106,12800000.0
2008-03-26 04:13:00,80.104,80.104,80.097,80.097,11200000.0
2008-03-26 04:14:00,80.092,80.105,80.089,80.095,16400000.0
2008-03-26 04:15:00,80.105,80.112,80.1,80.112,12800000.0
2008-03-26 04:16:00,80.129,80.132,80.129,80.13,11200000.0
2008-03-26 04:17:00,80.127,80.133,80.119,80.119,14400000.0
2008-03-26 04:18:00,80.103,80.114,80.09,80.101,12800000.0
2008-03-26 04:19:00,80.119,80.129,80.107,80.125,12800000.0
2008-03-26 04:20:00,80.116,80.121,80.035,80.106,11200000.0
2008-03-26 04:21:00,80.128,80.168,80.124,80.168,11200000.0
2008-03-26 04:22:00,80.162,80.175,80.162,80.175,16000000.0
2008-03-26 04:23:00,80.185,80.185,80.168,80.182,12800000.0
2008-03-26 04:24:00,80.183,80.183,80.172,80.172,12800000.0
2008-03-26 04:25:00,80.192,80.197,80.187,80.197,14400000.0
2008-03-26 04:26:00,80.192,80.217,80.192,80.217,14400000.0
2008-03-26 04:27:00,80.211,80.211,80.195,80.206,18000000.0
2008-03-26 04:28:00,80.213,80.216,80.207,80.214,11200000.0
2008-03-26 04:29:00,80.192,80.204,80.192,80.202,12200000.0
2008-03-26 04:30:00,80.197,80.214,80.197,80.209,11200000.0
2008-03-26 04:31:00,80.223,80.223,80.187,80.187,12200000.0
2008-03-26 04:32:00,80.192,80.196,80.183,80.196,16000000.0
2008-03-26 04:33:00,80.209,80.209,80.189,80.206,16000000.0
2008-03-26 04:34:00,80.191,80.198,80.112,80.186,11200000.0
2008-03-26 04:35:00,80.2,80.2,80.183,80.183,12800000.0
2008-03-26 04:36:00,80.168,80.18,80.168,80.168,12800000.0
2008-03-26 04:37:00,80.17,80.173,80.16,80.171,12800000.0
2008-03-26 04:38:00,80.165,80.196,80.165,80.196,12800000.0
2008-03-26 04:39:00,80.205,80.241,80.205,80.239,12800000.0
2008-03-26 04:40:00,80.25,80.269,80.25,80.266,12800000.0
2008-03-26 04:41:00,80.275,80.286,80.269,80.28,11200000.0
2008-03-26 04:42:00,80.256,80.276,80.254,80.254,17600000.0
2008-03-26 04:43:00,80.281,80.281,80.269,80.276,12200000.0
2008-03-26 04:44:00,80.264,80.264,80.259,80.261,12800000.0
2008-03-26 04:45:00,80.278,80.287,80.278,80.283,17600000.0
2008-03-26 04:46:00,80.283,80.291,80.283,80.289,13800000.0
2008-03-26 04:47:00,80.292,80.298,80.286,80.286,14400000.0
2008-03-26 04:48:00,80.292,80.297,80.286,80.297,12800000.0
2008-03-26 04:49:00,80.294,80.313,80.294,80.308,11200000.0
2008-03-26 04:50:00,80.307,80.315,80.306,80.315,9600000.0
2008-03-26 04:51:00,80.32,80.322,80.306,80.306,11200000.0
2008-03-26 04:52:00,80.311,80.317,80.294,80.294,11200000.0
2008-03-26 04:53:00,80.307,80.32,80.305,80.305,17600000.0
2008-03-26 04:54:00,80.31,80.314,80.292,80.311,11200000.0
2008-03-26 04:55:00,80.318,80.323,80.317,80.318,11200000.0
2008-03-26 04:56:00,80.306,80.315,80.302,80.308,12800000.0
2008-03-26 04:57:00,80.314,80.332,80.309,80.332,12800000.0
2008-03-26 04:58:00,80.324,80.324,80.312,80.317,12800000.0
2008-03-26 04:59:00,80.363,80.383,80.363,80.383,13200000.0
2008-03-26 05:00:00,80.374,80.374,80.346,80.346,10600000.0
2008-03-26 05:01:00,80.332,80.343,80.319,80.343,14400000.0
2008-03-26 05:02:00,80.36,80.361,80.333,80.333,11200000.0
2008-03-26 05:03:00,80.339,80.352,80.324,80.35,12200000.0
2008-03-26 05:04:00,80.358,80.374,80.358,80.362,12800000.0
2008-03-26 05:05:00,80.34,80.341,80.32,80.34,11200000.0
2008-03-26 05:06:00,80.331,80.331,80.302,80.302,11200000.0
2008-03-26 05:07:00,80.296,80.296,80.27,80.27,13800000.0
2008-03-26 05:08:00,80.286,80.295,80.283,80.295,12800000.0
2008-03-26 05:09:00,80.296,80.296,80.274,80.283,14400000.0
2008-03-26 05:10:00,80.292,80.292,80.266,80.267,11200000.0
2008-03-26 05:11:00,80.257,80.278,80.257,80.275,12800000.0
2008-03-26 05:12:00,80.278,80.283,80.27,80.273,12800000.0
2008-03-26 05:13:00,80.261,80.28,80.261,80.28,12800000.0
2008-03-26 05:14:00,80.283,80.286,80.27,80.27,14400000.0
2008-03-26 05:15:00,80.275,80.285,80.266,80.277,16000000.0
2008-03-26 05:16:00,80.279,80.286,80.273,80.273,11200000.0
2008-03-26 05:17:00,80.284,80.285,80.276,80.276,11000000.0
2008-03-26 05:18:00,80.208,80.246,80.208,80.24,12800000.0
2008-03-26 05:19:00,80.265,80.271,80.26,80.26,16000000.0
2008-03-26 05:20:00,80.271,80.271,80.26,80.261,11600000.0
2008-03-26 05:21:00,80.246,80.274,80.232,80.265,17600000.0
2008-03-26 05:22:00,80.245,80.257,80.245,80.257,11200000.0
2008-03-26 05:23:00,80.263,80.263,80.253,80.253,12800000.0
2008-03-26 05:24:00,80.257,80.258,80.252,80.253,12800000.0
2008-03-26 05:25:00,80.256,80.262,80.253,80.262,12800000.0
2008-03-26 05:26:00,80.263,80.273,80.26,80.273,12200000.0
2008-03-26 05:27:00,80.266,80.272,80.256,80.256,12800000.0
2008-03-26 05:28:00,80.251,80.251,80.241,80.241,11200000.0
2008-03-26 05:29:00,80.234,80.243,80.234,80.243,12800000.0
2008-03-26 05:30:00,80.242,80.251,80.24,80.24,12800000.0
2008-03-26 05:31:00,80.237,80.248,80.236,80.248,18000000.0
2008-03-26 05:32:00,80.248,80.248,80.239,80.239,15400000.0
2008-03-26 05:33:00,80.235,80.235,80.227,80.234,11200000.0
2008-03-26 05:34:00,80.232,80.232,80.214,80.227,9600000.0
2008-03-26 05:35:00,80.22,80.234,80.22,80.226,12800000.0
2008-03-26 05:36:00,80.234,80.239,80.229,80.238,12800000.0
2008-03-26 05:37:00,80.245,80.248,80.242,80.242,11200000.0
2008-03-26 05:38:00,80.243,80.251,80.235,80.249,12800000.0
2008-03-26 05:39:00,80.255,80.271,80.255,80.271,11200000.0
2008-03-26 05:40:00,80.269,80.278,80.269,80.278,14400000.0
2008-03-26 05:41:00,80.282,80.282,80.275,80.279,12200000.0
2008-03-26 05:42:00,80.277,80.291,80.276,80.282,11200000.0
2008-03-26 05:43:00,80.276,80.276,80.257,80.276,12800000.0
2008-03-26 05:44:00,80.262,80.284,80.262,80.265,16000000.0
2008-03-26 05:45:00,80.278,80.284,80.265,80.265,16200000.0
2008-03-26 05:46:00,80.269,80.269,80.245,80.245,8000000.0
2008-03-26 05:47:00,80.237,80.237,80.221,80.225,11200000.0
2008-03-26 05:48:00,80.202,80.211,80.202,80.211,8000000.0
2008-03-26 05:49:00,80.209,80.214,80.205,80.214,17600000.0
2008-03-26 05:50:00,80.23,80.242,80.23,80.233,11200000.0
2008-03-26 05:51:00,80.254,80.278,80.253,80.278,11200000.0
2008-03-26 05:52:00,80.27,80.276,80.258,80.276,12800000.0
2008-03-26 05:53:00,80.271,80.275,80.265,80.275,17600000.0
2008-03-26 05:54:00,80.272,80.272,80.247,80.247,12800000.0
2008-03-26 05:55:00,80.171,80.249,80.171,80.249,11200000.0
2008-03-26 05:56:00,80.26,80.26,80.239,80.247,11200000.0
2008-03-26 05:57:00,80.253,80.27,80.253,80.27,12800000.0
2008-03-26 05:58:00,80.267,80.303,80.265,80.303,16000000.0
2008-03-26 05:59:00,80.295,80.306,80.292,80.299,12800000.0
2008-03-26 06:00:00,80.298,80.323,80.298,80.303,13800000.0
2008-03-26 06:01:00,80.288,80.305,80.288,80.305,16000000.0
2008-03-26 06:02:00,80.304,80.304,80.285,80.285,8000000.0
2008-03-26 06:03:00,80.303,80.307,80.303,80.305,12800000.0
2008-03-26 06:04:00,80.315,80.322,80.312,80.322,8000000.0
2008-03-26 06:05:00,80.324,80.325,80.312,80.325,14400000.0
2008-03-26 06:06:00,80.321,80.327,80.317,80.317,17600000.0
2008-03-26 06:07:00,80.323,80.325,80.317,80.318,11200000.0
2008-03-26 06:08:00,80.324,80.342,80.247,80.331,12800000.0
2008-03-26 06:09:00,80.329,80.343,80.329,80.343,11200000.0
2008-03-26 06:10:00,80.345,80.346,80.336,80.341,14800000.0
2008-03-26 06:11:00,80.336,80.338,80.326,80.333,17600000.0
2008-03-26 06:12:00,80.321,80.324,80.309,80.309,11200000.0
2008-03-26 06:13:00,80.296,80.309,80.285,80.298,12200000.0
2008-03-26 06:14:00,80.301,80.313,80.301,80.308,14400000.0
2008-03-26 06:15:00,80.29,80.303,80.285,80.285,17600000.0
2008-03-26 06:16:00,80.302,80.309,80.299,80.302,17600000.0
2008-03-26 06:17:00,80.31,80.31,80.266,80.266,9000000.0
2008-03-26 06:18:00,80.267,80.267,80.244,80.244,14400000.0
2008-03-26 06:19:00,80.242,80.247,80.241,80.247,16000000.0
2008-03-26 06:20:00,80.215,80.215,80.195,80.203,16000000.0
2008-03-26 06:21:00,80.204,80.204,80.191,80.191,12800000.0
2008-03-26 06:22:00,80.188,80.198,80.188,80.196,12800000.0
2008-03-26 06:23:00,80.209,80.213,80.204,80.204,17600000.0
2008-03-26 06:24:00,80.205,80.205,80.181,80.181,11200000.0
2008-03-26 06:25:00,80.187,80.198,80.182,80.182,11200000.0
2008-03-26 06:26:00,80.18,80.204,80.18,80.202,11200000.0
2008-03-26 06:27:00,80.197,80.211,80.197,80.211,11200000.0
2008-03-26 06:28:00,80.217,80.228,80.215,80.228,11200000.0
2008-03-26 06:29:00,80.239,80.259,80.239,80.259,11200000.0
2008-03-26 06:30:00,80.232,80.232,80.207,80.207,12800000.0
2008-03-26 06:31:00,80.241,80.29,80.241,80.29,12800000.0
2008-03-26 06:32:00,80.299,80.303,80.291,80.291,11200000.0
2008-03-26 06:33:00,80.3,80.314,80.29,80.314,18000000.0
2008-03-26 06:34:00,80.312,80.322,80.301,80.322,11200000.0
2008-03-26 06:35:00,80.324,80.324,80.313,80.313,12200000.0
2008-03-26 06:36:00,80.307,80.315,80.275,80.275,14400000.0
2008-03-26 06:37:00,80.267,80.276,80.267,80.271,12800000.0
2008-03-26 06:38:00,80.256,80.304,80.256,80.287,12800000.0
2008-03-26 06:39:00,80.282,80.284,80.271,80.271,13200000.0
2008-03-26 06:40:00,80.275,80.283,80.274,80.275,12800000.0
2008-03-26 06:41:00,80.281,80.288,80.276,80.276,12800000.0
2008-03-26 06:42:00,80.296,80.313,80.282,80.294,12200000.0
2008-03-26 06:43:00,80.287,80.297,80.287,80.291,12800000.0
2008-03-26 06:44:00,80.254,80.292,80.254,80.275,17600000.0
2008-03-26 06:45:00,80.277,80.277,80.262,80.264,17600000.0
2008-03-26 06:46:00,80.259,80.259,80.246,80.247,12200000.0
2008-03-26 06:47:00,80.246,80.246,80.227,80.228,12800000.0
2008-03-26 06:48:00,80.217,80.222,80.208,80.214,12800000.0
2008-03-26 06:49:00,80.202,80.202,80.182,80.202,12800000.0
2008-03-26 06:50:00,80.199,80.199,80.192,80.195,12800000.0
2008-03-26 06:51:00,80.205,80.205,80.183,80.186,12800000.0
2008-03-26 06:52:00,80.195,80.211,80.195,80.211,12800000.0
2008-03-26 06:53:00,80.215,80.216,80.206,80.206,17600000.0
2008-03-26 06:54:00,80.207,80.212,80.204,80.208,14400000.0
2008-03-26 06:55:00,80.209,80.212,80.202,80.205,11200000.0
2008-03-26 06:56:00,80.204,80.218,80.197,80.218,12800000.0
2008-03-26 06:57:00,80.21,80.216,80.203,80.206,11200000.0
2008-03-26 06:58:00,80.216,80.222,80.209,80.214,12800000.0
2008-03-26 06:59:00,80.212,80.234,80.199,80.234,13200000.0
2008-03-26 07:00:00,80.248,80.248,80.234,80.238,12800000.0
2008-03-26 07:01:00,80.236,80.244,80.234,80.241,17600000.0
2008-03-26 07:02:00,80.241,80.249,80.237,80.237,10600000.0
2008-03-26 07:03:00,80.219,80.234,80.205,80.205,12200000.0
2008-03-26 07:04:00,80.239,80.25,80.239,80.247,12800000.0
2008-03-26 07:05:00,80.245,80.245,80.226,80.237,11600000.0
2008-03-26 07:06:00,80.228,80.23,80.22,80.221,12800000.0
2008-03-26 07:07:00,80.218,80.22,80.214,80.214,11200000.0
2008-03-26 07:08:00,80.222,80.228,80.221,80.227,11200000.0
2008-03-26 07:09:00,80.22,80.226,80.217,80.217,13200000.0
2008-03-26 07:10:00,80.217,80.225,80.216,80.225,11200000.0
2008-03-26 07:11:00,80.225,80.226,80.218,80.219,12800000.0
2008-03-26 07:12:00,80.175,80.226,80.147,80.203,11200000.0
2008-03-26 07:13:00,80.199,80.207,80.191,80.198,12800000.0
2008-03-26 07:14:00,80.205,80.225,80.205,80.217,11200000.0
2008-03-26 07:15:00,80.215,80.229,80.215,80.229,11200000.0
2008-03-26 07:16:00,80.25,80.258,80.216,80.22,17600000.0
2008-03-26 07:17:00,80.235,80.235,80.209,80.209,12800000.0
2008-03-26 07:18:00,80.222,80.228,80.217,80.222,14400000.0
2008-03-26 07:19:00,80.227,80.235,80.227,80.235,12800000.0
2008-03-26 07:20:00,80.217,80.218,80.2,80.217,16000000.0
2008-03-26 07:21:00,80.218,80.232,80.214,80.232,12800000.0
2008-03-26 07:22:00,80.229,80.248,80.222,80.234,17600000.0
2008-03-26 07:23:00,80.247,80.248,80.246,80.248,11200000.0
2008-03-26 07:24:00,80.235,80.24,80.228,80.228,9600000.0
2008-03-26 07:25:00,80.245,80.26,80.232,80.26,16000000.0
2008-03-26 07:26:00,80.244,80.246,80.232,80.241,16000000.0
2008-03-26 07:27:00,80.236,80.246,80.236,80.242,16000000.0
2008-03-26 07:28:00,80.24,80.24,80.233,80.233,14400000.0
2008-03-26 07:29:00,80.227,80.227,80.209,80.209,14400000.0
2008-03-26 07:30:00,80.217,80.231,80.212,80.231,12800000.0
2008-03-26 07:31:00,80.236,80.244,80.235,80.235,17600000.0
2008-03-26 07:32:00,80.209,80.236,80.209,80.234,12800000.0
2008-03-26 07:33:00,80.249,80.252,80.246,80.247,11200000.0
2008-03-26 07:34:00,80.259,80.261,80.255,80.255,12800000.0
2008-03-26 07:35:00,80.245,80.247,80.224,80.224,16000000.0
2008-03-26 07:36:00,80.165,80.212,80.165,80.212,11200000.0
2008-03-26 07:37:00,80.204,80.204,80.197,80.201,11200000.0
2008-03-26 07:38:00,80.22,80.229,80.22,80.224,12800000.0
2008-03-26 07:39:00,80.225,80.238,80.225,80.234,11200000.0
2008-03-26 07:40:00,80.23,80.23,80.223,80.228,11200000.0
2008-03-26 07:41:00,80.24,80.24,80.228,80.23,12800000.0
2008-03-26 07:42:00,80.232,80.232,80.218,80.218,12800000.0
2008-03-26 07:43:00,80.216,80.216,80.192,80.192,12800000.0
2008-03-26 07:44:00,80.198,80.206,80.195,80.206,11200000.0
2008-03-26 07:45:00,80.209,80.219,80.206,80.219,11200000.0
2008-03-26 07:46:00,80.222,80.226,80.218,80.218,11200000.0
2008-03-26 07:47:00,80.212,80.223,80.209,80.209,14400000.0
2008-03-26 07:48:00,80.205,80.218,80.198,80.21,14800000.0
2008-03-26 07:49:00,80.218,80.236,80.209,80.234,17600000.0
2008-03-26 07:50:00,80.248,80.252,80.24,80.252,16000000.0
2008-03-26 07:51:00,80.255,80.263,80.25,80.262,12800000.0
2008-03-26 07:52:00,80.259,80.259,80.25,80.257,8000000.0
2008-03-26 07:53:00,80.248,80.264,80.235,80.264,12800000.0
2008-03-26 07:54:00,80.259,80.264,80.253,80.264,12800000.0
2008-03-26 07:55:00,80.274,80.281,80.262,80.278,12800000.0
2008-03-26 07:56:00,80.278,80.278,80.262,80.262,16000000.0
2008-03-26 07:57:00,80.257,80.285,80.257,80.285,11200000.0
2008-03-26 07:58:00,80.301,80.301,80.271,80.271,11200000.0
2008-03-26 07:59:00,80.246,80.256,80.243,80.256,12800000.0
2008-03-26 08:00:00,80.259,80.259,80.239,80.25,14400000.0
2008-03-26 08:01:00,80.262,80.273,80.262,80.27,14400000.0
2008-03-26 08:02:00,80.288,80.305,80.288,80.305,9600000.0
2008-03-26 08:03:00,80.298,80.306,80.284,80.284,11200000.0
2008-03-26 08:04:00,80.251,80.267,80.251,80.267,9600000.0
2008-03-26 08:05:00,80.281,80.307,80.281,80.307,14400000.0
2008-03-26 08:06:00,80.331,80.331,80.316,80.324,17600000.0
2008-03-26 08:07:00,80.327,80.327,80.316,80.324,11200000.0
2008-03-26 08:08:00,80.337,80.356,80.335,80.352,12800000.0
2008-03-26 08:09:00,80.353,80.393,80.353,80.393,12800000.0
2008-03-26 08:10:00,80.384,80.405,80.384,80.401,13200000.0
2008-03-26 08:11:00,80.405,80.405,80.395,80.4,11200000.0
2008-03-26 08:12:00,80.383,80.394,80.38,80.38,16000000.0
2008-03-26 08:13:00,80.367,80.367,80.352,80.352,11200000.0
2008-03-26 08:14:00,80.347,80.357,80.347,80.352,12800000.0
2008-03-26 08:15:00,80.361,80.378,80.361,80.361,16000000.0
2008-03-26 08:16:00,80.382,80.384,80.369,80.369,11200000.0
2008-03-26 08:17:00,80.399,80.412,80.399,80.407,12800000.0
2008-03-26 08:18:00,80.418,80.418,80.39,80.403,12800000.0
2008-03-26 08:19:00,80.392,80.392,80.368,80.369,14400000.0
2008-03-26 08:20:00,80.384,80.384,80.369,80.375,16000000.0
2008-03-26 08:21:00,80.373,80.382,80.363,80.368,17600000.0
2008-03-26 08:22:00,80.377,80.38,80.362,80.362,11200000.0
2008-03-26 08:23:00,80.355,80.361,80.343,80.361,11200000.0
2008-03-26 08:24:00,80.35,80.356,80.344,80.349,17600000.0
2008-03-26 08:25:00,80.359,80.359,80.321,80.321,12800000.0
2008-03-26 08:26:00,80.324,80.324,80.292,80.292,12800000.0
2008-03-26 08:27:00,80.266,80.294,80.266,80.288,12800000.0
2008-03-26 08:28:00,80.284,80.284,80.263,80.278,6400000.0
2008-03-26 08:29:00,80.281,80.296,80.272,80.296,14400000.0
2008-03-26 08:30:00,80.315,80.335,80.312,80.335,11200000.0
2008-03-26 08:31:00,80.357,80.388,80.357,80.369,12800000.0
2008-03-26 08:32:00,80.37,80.378,80.37,80.378,11200000.0
2008-03-26 08:33:00,80.378,80.385,80.377,80.377,11200000.0
2008-03-26 08:34:00,80.376,80.39,80.37,80.39,17600000.0
2008-03-26 08:35:00,80.389,80.389,80.371,80.371,17600000.0
2008-03-26 08:36:00,80.368,80.376,80.368,80.369,17600000.0
2008-03-26 08:37:00,80.371,80.384,80.371,80.38,11600000.0
2008-03-26 08:38:00,80.401,80.404,80.396,80.401,11200000.0
2008-03-26 08:39:00,80.393,80.418,80.393,80.415,16000000.0
2008-03-26 08:40:00,80.426,80.426,80.417,80.419,15400000.0
2008-03-26 08:41:00,80.425,80.443,80.425,80.431,18000000.0
2008-03-26 08:42:00,80.446,80.457,80.446,80.457,12800000.0
2008-03-26 08:43:00,80.448,80.452,80.44,80.44,12800000.0
2008-03-26 08:44:00,80.432,80.432,80.417,80.417,12800000.0
2008-03-26 08:45:00,80.421,80.428,80.416,80.416,16000000.0
2008-03-26 08:46:00,80.413,80.425,80.412,80.425,11200000.0
2008-03-26 08:47:00,80.427,80.457,80.42,80.456,11200000.0
2008-03-26 08:48:00,80.459,80.46,80.452,80.456,12800000.0
2008-03-26 08:49:00,80.484,80.488,80.477,80.477,17600000.0
2008-03-26 08:50:00,80.479,80.492,80.473,80.473,12200000.0
2008-03-26 08:51:00,80.47,80.471,80.457,80.465,17600000.0
2008-03-26 08:52:00,80.472,80.472,80.456,80.461,11200000.0
2008-03-26 08:53:00,80.461,80.461,80.447,80.447,16000000.0
2008-03-26 08:54:00,80.432,80.447,80.432,80.438,14400000.0
2008-03-26 08:55:00,80.435,80.435,80.419,80.419,16000000.0
2008-03-26 08:56:00,80.436,80.46,80.436,80.46,12200000.0
2008-03-26 08:57:00,80.411,80.423,80.411,80.42,11200000.0
2008-03-26 08:58:00,80.412,80.412,80.363,80.363,12800000.0
2008-03-26 08:59:00,80.376,80.376,80.347,80.347,12800000.0
2008-03-26 09:00:00,80.34,80.341,80.302,80.341,17600000.0
2008-03-26 09:01:00,80.347,80.351,80.339,80.351,11200000.0
2008-03-26 09:02:00,80.353,80.355,80.337,80.348,11200000.0
2008-03-26 09:03:00,80.349,80.353,80.335,80.352,16000000.0
2008-03-26 09:04:00,80.352,80.36,80.352,80.355,11600000.0
2008-03-26 09:05:00,80.348,80.35,80.344,80.347,11200000.0
2008-03-26 09:06:00,80.346,80.357,80.341,80.353,12800000.0
2008-03-26 09:07:00,80.36,80.37,80.36,80.37,12800000.0
2008-03-26 09:08:00,80.376,80.384,80.373,80.384,12800000.0
2008-03-26 09:09:00,80.383,80.393,80.374,80.379,17600000.0
2008-03-26 09:10:00,80.381,80.386,80.372,80.372,12800000.0
2008-03-26 09:11:00,80.368,80.368,80.355,80.365,13200000.0
2008-03-26 09:12:00,80.343,80.36,80.343,80.36,12800000.0
2008-03-26 09:13:00,80.359,80.373,80.359,80.368,11200000.0
2008-03-26 09:14:00,80.36,80.362,80.355,80.362,11200000.0
2008-03-26 09:15:00,80.358,80.361,80.348,80.352,11200000.0
2008-03-26 09:16:00,80.339,80.344,80.334,80.334,12800000.0
2008-03-26 09:17:00,80.342,80.342,80.331,80.331,11000000.0
2008-03-26 09:18:00,80.331,80.355,80.331,80.355,14400000.0
2008-03-26 09:19:00,80.363,80.365,80.355,80.358,12800000.0
2008-03-26 09:20:00,80.341,80.341,80.331,80.335,16000000.0
2008-03-26 09:21:00,80.311,80.315,80.299,80.31,11200000.0
2008-03-26 09:22:00,80.302,80.302,80.277,80.277,17600000.0
2008-03-26 09:23:00,80.271,80.271,80.255,80.255,12800000.0
2008-03-26 09:24:00,80.256,80.263,80.248,80.258,12800000.0
2008-03-26 09:25:00,80.266,80.266,80.241,80.241,12800000.0
2008-03-26 09:26:00,80.234,80.246,80.229,80.243,11200000.0
2008-03-26 09:27:00,80.247,80.247,80.235,80.24,11200000.0
2008-03-26 09:28:00,80.234,80.241,80.232,80.241,12800000.0
2008-03-26 09:29:00,80.255,80.262,80.254,80.254,11200000.0
2008-03-26 09:30:00,80.251,80.254,80.251,80.252,12800000.0
2008-03-26 09:31:00,80.259,80.291,80.259,80.291,12800000.0
2008-03-26 09:32:00,80.261,80.267,80.227,80.227,14400000.0
2008-03-26 09:33:00,80.228,80.254,80.228,80.254,12800000.0
2008-03-26 09:34:00,80.254,80.254,80.234,80.235,11200000.0
2008-03-26 09:35:00,80.232,80.256,80.232,80.253,12800000.0
2008-03-26 09:36:00,80.254,80.262,80.25,80.25,16400000.0
2008-03-26 09:37:00,80.268,80.295,80.229,80.293,16000000.0
2008-03-26 09:38:00,80.298,80.299,80.274,80.274,11200000.0
2008-03-26 09:39:00,80.281,80.286,80.279,80.286,12800000.0
2008-03-26 09:40:00,80.298,80.308,80.288,80.288,8000000.0
2008-03-26 09:41:00,80.305,80.322,80.305,80.322,10600000.0
2008-03-26 09:42:00,80.327,80.333,80.322,80.322,16000000.0
2008-03-26 09:43:00,80.313,80.32,80.307,80.307,12800000.0
2008-03-26 09:44:00,80.294,80.294,80.261,80.261,12800000.0
2008-03-26 09:45:00,80.27,80.273,80.251,80.251,12200000.0
2008-03-26 09:46:00,80.255,80.275,80.255,80.275,11200000.0
2008-03-26 09:47:00,80.279,80.298,80.279,80.298,12800000.0
2008-03-26 09:48:00,80.3,80.302,80.283,80.298,11200000.0
2008-03-26 09:49:00,80.304,80.304,80.29,80.304,12800000.0
2008-03-26 09:50:00,80.32,80.329,80.318,80.318,16000000.0
2008-03-26 09:51:00,80.318,80.338,80.318,80.328,16000000.0
2008-03-26 09:52:00,80.333,80.347,80.33,80.337,11200000.0
2008-03-26 09:53:00,80.337,80.355,80.332,80.346,12800000.0
2008-03-26 09:54:00,80.355,80.364,80.347,80.347,11200000.0
2008-03-26 09:55:00,80.35,80.35,80.33,80.33,11200000.0
2008-03-26 09:56:00,80.338,80.345,80.334,80.335,14400000.0
2008-03-26 09:57:00,80.341,80.341,80.309,80.309,17600000.0
2008-03-26 09:58:00,80.278,80.281,80.185,80.269,17600000.0
2008-03-26 09:59:00,80.265,80.266,80.257,80.257,17600000.0
2008-03-26 10:00:00,80.25,80.255,80.239,80.255,11200000.0
2008-03-26 10:01:00,80.255,80.265,80.245,80.245,12800000.0
2008-03-26 10:02:00,80.26,80.261,80.249,80.261,16000000.0
2008-03-26 10:03:00,80.28,80.293,80.28,80.281,11200000.0
2008-03-26 10:04:00,80.281,80.285,80.188,80.281,11200000.0
2008-03-26 10:05:00,80.271,80.276,80.252,80.266,14400000.0
2008-03-26 10:06:00,80.236,80.243,80.236,80.239,8000000.0
2008-03-26 10:07:00,80.232,80.233,80.209,80.22,12800000.0
2008-03-26 10:08:00,80.207,80.211,80.197,80.205,11200000.0
2008-03-26 10:09:00,80.206,80.206,80.185,80.197,12800000.0
2008-03-26 10:10:00,80.19,80.19,80.138,80.139,17600000.0
2008-03-26 10:11:00,80.149,80.155,80.144,80.144,11200000.0
2008-03-26 10:12:00,80.142,80.145,80.133,80.141,12800000.0
2008-03-26 10:13:00,80.151,80.175,80.151,80.175,12200000.0
2008-03-26 10:14:00,80.167,80.174,80.157,80.174,11200000.0
2008-03-26 10:15:00,80.158,80.169,80.158,80.161,12200000.0
2008-03-26 10:16:00,80.151,80.151,80.126,80.126,12800000.0
2008-03-26 10:17:00,80.124,80.135,80.122,80.133,10600000.0
2008-03-26 10:18:00,80.151,80.158,80.138,80.155,11200000.0
2008-03-26 10:19:00,80.139,80.168,80.139,80.168,10600000.0
2008-03-26 10:20:00,80.189,80.189,80.169,80.173,17600000.0
2008-03-26 10:21:00,80.17,80.179,80.165,80.167,16000000.0
2008-03-26 10:22:00,80.162,80.163,80.152,80.158,11200000.0
2008-03-26 10:23:00,80.157,80.17,80.153,80.17,11200000.0
2008-03-26 10:24:00,80.185,80.201,80.181,80.181,12800000.0
2008-03-26 10:25:00,80.182,80.182,80.154,80.154,11200000.0
2008-03-26 10:26:00,80.129,80.129,80.076,80.076,12800000.0
2008-03-26 10:27:00,80.031,80.031,80.01,80.012,11200000.0
2008-03-26 10:28:00,80.003,80.006,79.994,79.995,12800000.0
2008-03-26 10:29:00,79.997,79.997,79.973,79.973,11200000.0
2008-03-26 10:30:00,79.963,79.972,79.953,79.965,12800000.0
2008-03-26 10:31:00,80.001,80.023,80.0,80.023,13200000.0
2008-03-26 10:32:00,80.009,80.029,80.008,80.013,17600000.0
2008-03-26 10:33:00,79.998,79.998,79.976,79.976,11200000.0
2008-03-26 10:34:00,79.943,79.947,79.929,79.929,11200000.0
2008-03-26 10:35:00,79.942,79.943,79.93,79.931,11200000.0
2008-03-26 10:36:00,79.945,79.948,79.917,79.917,11200000.0
2008-03-26 10:37:00,79.92,79.947,79.84,79.939,11200000.0
2008-03-26 10:38:00,79.944,79.965,79.942,79.955,12800000.0
2008-03-26 10:39:00,79.938,79.956,79.938,79.956,11200000.0
2008-03-26 10:40:00,79.966,79.986,79.966,79.979,15400000.0
2008-03-26 10:41:00,79.974,79.983,79.969,79.969,12800000.0
2008-03-26 10:42:00,79.977,79.977,79.918,79.918,11200000.0
2008-03-26 10:43:00,79.863,79.863,79.827,79.833,11200000.0
2008-03-26 10:44:00,79.837,79.859,79.837,79.854,12800000.0
2008-03-26 10:45:00,79.842,79.877,79.842,79.877,12800000.0
2008-03-26 10:46:00,79.885,79.885,79.87,79.877,12800000.0
2008-03-26 10:47:00,79.891,79.892,79.866,79.881,12800000.0
2008-03-26 10:48:00,79.879,79.895,79.876,79.876,12800000.0
2008-03-26 10:49:00,79.873,79.902,79.873,79.902,10600000.0
2008-03-26 10:50:00,79.909,79.92,79.905,79.905,16000000.0
2008-03-26 10:51:00,79.902,79.919,79.902,79.915,17000000.0
2008-03-26 10:52:00,79.918,79.918,79.907,79.91,11200000.0
2008-03-26 10:53:00,79.915,79.972,79.915,79.971,11200000.0
2008-03-26 10:54:00,79.983,79.986,79.972,79.986,17600000.0
2008-03-26 10:55:00,79.976,79.993,79.963,79.988,11600000.0
2008-03-26 10:56:00,79.983,79.983,79.945,79.945,8000000.0
2008-03-26 10:57:00,79.946,79.971,79.946,79.97,16000000.0
2008-03-26 10:58:00,79.989,79.989,79.893,79.988,12800000.0
2008-03-26 10:59:00,79.991,80.009,79.985,80.002,10600000.0
2008-03-26 11:00:00,80.007,80.036,80.004,80.036,12800000.0
2008-03-26 11:01:00,80.056,80.106,80.056,80.106,12800000.0
2008-03-26 11:02:00,80.091,80.101,80.081,80.098,16000000.0
2008-03-26 11:03:00,80.107,80.118,80.082,80.118,12800000.0
2008-03-26 11:04:00,80.125,80.178,80.125,80.178,14400000.0
2008-03-26 11:05:00,80.212,80.285,80.212,80.285,17600000.0
2008-03-26 11:06:00,80.327,80.327,80.227,80.231,17600000.0
2008-03-26 11:07:00,80.231,80.277,80.231,80.277,17600000.0
2008-03-26 11:08:00,80.213,80.27,80.213,80.236,10600000.0
2008-03-26 11:09:00,80.204,80.204,80.155,80.156,17600000.0
2008-03-26 11:10:00,80.155,80.198,80.154,80.197,12800000.0
2008-03-26 11:11:00,80.166,80.188,80.148,80.188,11200000.0
2008-03-26 11:12:00,80.206,80.237,80.202,80.237,17000000.0
2008-03-26 11:13:00,80.255,80.255,80.224,80.24,14400000.0
2008-03-26 11:14:00,80.237,80.241,80.23,80.231,11200000.0
2008-03-26 11:15:00,80.236,80.236,80.22,80.231,11200000.0
2008-03-26 11:16:00,80.233,80.246,80.218,80.218,12200000.0
2008-03-26 11:17:00,80.207,80.209,80.195,80.209,11200000.0
2008-03-26 11:18:00,80.212,80.215,80.197,80.197,12800000.0
2008-03-26 11:19:00,80.171,80.171,80.133,80.14,17600000.0
2008-03-26 11:20:00,80.129,80.131,80.108,80.108,12200000.0
2008-03-26 11:21:00,80.145,80.168,80.145,80.168,14400000.0
2008-03-26 11:22:00,80.18,80.2,80.18,80.192,12800000.0
2008-03-26 11:23:00,80.199,80.2,80.17,80.17,11200000.0
2008-03-26 11:24:00,80.182,80.206,80.182,80.194,12800000.0
2008-03-26 11:25:00,80.157,80.157,80.041,80.045,17600000.0
2008-03-26 11:26:00,80.003,80.02,79.998,80.015,14400000.0
2008-03-26 11:27:00,80.035,80.039,80.009,80.009,11200000.0
2008-03-26 11:28:00,79.987,79.988,79.979,79.983,14400000.0
2008-03-26 11:29:00,79.946,79.946,79.882,79.882,14400000.0
2008-03-26 11:30:00,79.848,79.848,79.801,79.801,14400000.0
2008-03-26 11:31:00,79.812,79.812,79.773,79.773,11200000.0
2008-03-26 11:32:00,79.809,79.81,79.796,79.803,17600000.0
2008-03-26 11:33:00,79.776,79.789,79.767,79.767,12800000.0
2008-03-26 11:34:00,79.773,79.809,79.773,79.788,12800000.0
2008-03-26 11:35:00,79.792,79.809,79.792,79.809,11200000.0
2008-03-26 11:36:00,79.81,79.818,79.81,79.815,12800000.0
2008-03-26 11:37:00,79.795,79.795,79.753,79.753,11200000.0
2008-03-26 11:38:00,79.712,79.734,79.703,79.734,11200000.0
2008-03-26 11:39:00,79.738,79.738,79.695,79.727,11200000.0
2008-03-26 11:40:00,79.672,79.672,79.573,79.58,11200000.0
2008-03-26 11:41:00,79.596,79.625,79.596,79.625,16000000.0
2008-03-26 11:42:00,79.646,79.672,79.646,79.663,17600000.0
2008-03-26 11:43:00,79.629,79.634,79.612,79.612,11200000.0
2008-03-26 11:44:00,79.569,79.621,79.568,79.621,11200000.0
2008-03-26 11:45:00,79.637,79.64,79.631,79.631,14400000.0
2008-03-26 11:46:00,79.608,79.634,79.608,79.634,11200000.0
2008-03-26 11:47:00,79.624,79.69,79.624,79.69,18000000.0
2008-03-26 11:48:00,79.704,79.713,79.683,79.713,11600000.0
2008-03-26 11:49:00,79.713,79.751,79.713,79.746,12800000.0
2008-03-26 11:50:00,79.744,79.769,79.744,79.769,12800000.0
2008-03-26 11:51:00,79.78,79.78,79.756,79.756,11200000.0
2008-03-26 11:52:00,79.766,79.779,79.761,79.763,11600000.0
2008-03-26 11:53:00,79.741,79.754,79.731,79.753,16800000.0
2008-03-26 11:54:00,79.779,79.788,79.779,79.785,14400000.0
2008-03-26 11:55:00,79.792,79.792,79.726,79.782,11200000.0
2008-03-26 11:56:00,79.743,79.743,79.725,79.727,12800000.0
2008-03-26 11:57:00,79.732,79.734,79.724,79.726,17600000.0
2008-03-26 11:58:00,79.739,79.739,79.735,79.735,11200000.0
2008-03-26 11:59:00,79.771,79.79,79.769,79.79,11200000.0
2008-03-26 12:00:00,79.808,79.808,79.8,79.803,11200000.0
2008-03-26 12:01:00,79.821,79.841,79.821,79.831,11200000.0
2008-03-26 12:02:00,79.864,79.881,79.859,79.881,14400000.0
2008-03-26 12:03:00,79.896,79.919,79.884,79.919,11200000.0
2008-03-26 12:04:00,79.956,79.993,79.956,79.993,17600000.0
2008-03-26 12:05:00,79.984,80.075,79.984,80.075,17600000.0
2008-03-26 12:06:00,80.138,80.138,80.11,80.119,12800000.0
2008-03-26 12:07:00,80.15,80.158,80.145,80.146,10600000.0
2008-03-26 12:08:00,80.116,80.131,80.107,80.131,11200000.0
2008-03-26 12:09:00,80.166,80.199,80.166,80.194,14400000.0
2008-03-26 12:10:00,80.191,80.191,80.086,80.086,11200000.0
2008-03-26 12:11:00,80.072,80.088,80.072,80.088,12800000.0
2008-03-26 12:12:00,80.1,80.1,80.091,80.099,10600000.0
2008-03-26 12:13:00,80.089,80.089,80.05,80.051,11200000.0
2008-03-26 12:14:00,80.031,80.031,80.012,80.02,12800000.0
2008-03-26 12:15:00,80.029,80.046,80.029,80.042,12800000.0
2008-03-26 12:16:00,80.022,80.057,80.022,80.057,12800000.0
2008-03-26 12:17:00,80.07,80.072,79.985,80.072,17600000.0
2008-03-26 12:18:00,80.096,80.109,80.086,80.086,16400000.0
2008-03-26 12:19:00,80.071,80.071,80.052,80.064,12800000.0
2008-03-26 12:20:00,80.082,80.082,80.066,80.07,14400000.0
2008-03-26 12:21:00,80.07,80.07,80.039,80.039,16000000.0
2008-03-26 12:22:00,80.04,80.043,80.034,80.034,16000000.0
2008-03-26 12:23:00,80.03,80.036,80.022,80.032,14400000.0
2008-03-26 12:24:00,80.044,80.062,80.04,80.062,12800000.0
2008-03-26 12:25:00,80.073,80.073,80.067,80.067,11200000.0
2008-03-26 12:26:00,80.063,80.075,80.063,80.075,11200000.0
2008-03-26 12:27:00,80.092,80.102,80.092,80.099,11200000.0
2008-03-26 12:28:00,80.089,80.096,80.074,80.095,12800000.0
2008-03-26 12:29:00,80.106,80.138,80.106,80.138,18000000.0
2008-03-26 12:30:00,80.133,80.156,80.133,80.156,17000000.0
2008-03-26 12:31:00,80.152,80.159,80.147,80.159,12800000.0
2008-03-26 12:32:00,80.157,80.169,80.157,80.161,12800000.0
2008-03-26 12:33:00,80.163,80.163,80.152,80.162,14400000.0
2008-03-26 12:34:00,80.149,80.157,80.144,80.146,12200000.0
2008-03-26 12:35:00,80.155,80.156,80.122,80.122,11600000.0
2008-03-26 12:36:00,80.084,80.115,80.084,80.112,11200000.0
2008-03-26 12:37:00,80.112,80.117,80.101,80.108,11200000.0
2008-03-26 12:38:00,80.11,80.11,80.015,80.101,17600000.0
2008-03-26 12:39:00,80.087,80.093,80.076,80.079,16400000.0
2008-03-26 12:40:00,80.076,80.078,80.057,80.073,16400000.0
2008-03-26 12:41:00,80.072,80.077,80.071,80.071,12800000.0
2008-03-26 12:42:00,80.072,80.082,80.066,80.066,14400000.0
2008-03-26 12:43:00,80.069,80.081,80.067,80.081,12800000.0
2008-03-26 12:44:00,80.075,80.084,80.07,80.081,17600000.0
2008-03-26 12:45:00,80.092,80.092,80.08,80.087,16000000.0
2008-03-26 12:46:00,80.087,80.091,80.082,80.085,12800000.0
2008-03-26 12:47:00,80.06,80.06,80.039,80.039,12800000.0
2008-03-26 12:48:00,80.065,80.067,80.06,80.062,11200000.0
2008-03-26 12:49:00,80.053,80.053,80.01,80.01,15400000.0
2008-03-26 12:50:00,79.986,79.986,79.949,79.969,13800000.0
2008-03-26 12:51:00,79.959,79.983,79.956,79.983,11200000.0
2008-03-26 12:52:00,79.997,80.004,79.995,79.997,11200000.0
2008-03-26 12:53:00,79.988,79.999,79.95,79.95,11200000.0
2008-03-26 12:54:00,79.935,79.938,79.927,79.929,12800000.0
2008-03-26 12:55:00,79.937,79.938,79.931,79.934,16000000.0
2008-03-26 12:56:00,79.948,79.95,79.941,79.943,11200000.0
2008-03-26 12:57:00,79.942,79.951,79.911,79.911,11200000.0
2008-03-26 12:58:00,79.903,79.913,79.887,79.887,17600000.0
2008-03-26 12:59:00,79.861,79.885,79.861,79.879,16000000.0
2008-03-26 13:00:00,79.888,79.965,79.888,79.965,12800000.0
2008-03-26 13:01:00,79.966,79.973,79.948,79.949,14400000.0
2008-03-26 13:02:00,79.934,79.941,79.923,79.923,12800000.0
2008-03-26 13:03:00,79.916,79.95,79.916,79.95,16000000.0
2008-03-26 13:04:00,79.969,79.975,79.963,79.963,11200000.0
2008-03-26 13:05:00,79.961,79.973,79.96,79.968,12800000.0
2008-03-26 13:06:00,79.965,79.98,79.965,79.98,11200000.0
2008-03-26 13:07:00,79.984,79.984,79.944,79.944,14400000.0
2008-03-26 13:08:00,79.953,79.953,79.935,79.939,17000000.0
2008-03-26 13:09:00,79.959,79.994,79.959,79.994,12800000.0
2008-03-26 13:10:00,79.977,79.999,79.974,79.974,15400000.0
2008-03-26 13:11:00,79.95,80.001,79.95,80.001,11200000.0
2008-03-26 13:12:00,80.033,80.033,80.01,80.017,12800000.0
2008-03-26 13:13:00,80.05,80.081,80.05,80.081,17600000.0
2008-03-26 13:14:00,80.1,80.1,80.071,80.071,12800000.0
2008-03-26 13:15:00,80.095,80.1,80.082,80.1,12800000.0
2008-03-26 13:16:00,80.09,80.122,80.088,80.122,17600000.0
2008-03-26 13:17:00,80.113,80.134,80.113,80.134,12800000.0
2008-03-26 13:18:00,80.145,80.215,80.145,80.215,11200000.0
2008-03-26 13:19:00,80.218,80.218,80.179,80.179,16000000.0
2008-03-26 13:20:00,80.191,80.247,80.191,80.247,17600000.0
2008-03-26 13:21:00,80.274,80.302,80.27,80.302,11200000.0
2008-03-26 13:22:00,80.302,80.308,80.294,80.294,12800000.0
2008-03-26 13:23:00,80.247,80.248,80.219,80.248,12800000.0
2008-03-26 13:24:00,80.267,80.267,80.254,80.254,11200000.0
2008-03-26 13:25:00,80.257,80.282,80.251,80.251,17600000.0
2008-03-26 13:26:00,80.296,80.309,80.296,80.302,17600000.0
2008-03-26 13:27:00,80.311,80.32,80.311,80.311,12800000.0
2008-03-26 13:28:00,80.322,80.329,80.231,80.329,16000000.0
2008-03-26 13:29:00,80.245,80.343,80.245,80.343,11200000.0
2008-03-26 13:30:00,80.351,80.351,80.341,80.344,12800000.0
2008-03-26 13:31:00,80.334,80.339,80.329,80.329,11200000.0
2008-03-26 13:32:00,80.325,80.325,80.305,80.305,10600000.0
2008-03-26 13:33:00,80.293,80.293,80.273,80.273,19200000.0
2008-03-26 13:34:00,80.265,80.27,80.252,80.252,12800000.0
2008-03-26 13:35:00,80.265,80.277,80.253,80.277,36800000.0
2008-03-26 13:36:00,80.278,80.301,80.278,80.301,18000000.0
2008-03-26 13:37:00,80.314,80.325,80.314,80.318,14400000.0
2008-03-26 13:38:00,80.324,80.332,80.313,80.318,33600000.0
2008-03-26 13:39:00,80.346,80.354,80.336,80.354,14800000.0
2008-03-26 13:40:00,80.346,80.35,80.335,80.336,40000000.0
2008-03-26 13:41:00,80.337,80.337,80.328,80.333,16000000.0
2008-03-26 13:42:00,80.337,80.342,80.303,80.303,11200000.0
2008-03-26 13:43:00,80.296,80.296,80.273,80.283,27200000.0
2008-03-26 13:44:00,80.293,80.311,80.293,80.302,34000000.0
2008-03-26 13:45:00,80.281,80.287,80.276,80.276,20800000.0
2008-03-26 13:46:00,80.28,80.285,80.275,80.275,24000000.0
2008-03-26 13:47:00,80.234,80.234,80.2,80.2,12800000.0
2008-03-26 13:48:00,80.196,80.217,80.196,80.217,12800000.0
2008-03-26 13:49:00,80.214,80.214,80.211,80.212,17600000.0
2008-03-26 13:50:00,80.19,80.19,80.17,80.179,11200000.0
2008-03-26 13:51:00,80.163,80.163,80.139,80.139,24000000.0
2008-03-26 13:52:00,80.126,80.126,80.085,80.085,12800000.0
2008-03-26 13:53:00,80.079,80.113,80.079,80.093,17600000.0
2008-03-26 13:54:00,80.073,80.105,80.073,80.105,26000000.0
2008-03-26 13:55:00,80.162,80.185,80.162,80.173,14400000.0
2008-03-26 13:56:00,80.177,80.177,80.168,80.176,14400000.0
2008-03-26 13:57:00,80.18,80.18,80.143,80.143,28200000.0
2008-03-26 13:58:00,80.163,80.168,80.154,80.167,14400000.0
2008-03-26 13:59:00,80.182,80.2,80.182,80.2,32000000.0
2008-03-26 14:00:00,80.197,80.199,80.189,80.189,48000000.0
2008-03-26 14:01:00,80.172,80.172,80.154,80.168,30800000.0
2008-03-26 14:02:00,80.163,80.163,80.143,80.143,14400000.0
2008-03-26 14:03:00,80.132,80.132,80.098,80.098,14400000.0
2008-03-26 14:04:00,80.101,80.111,80.097,80.103,11200000.0
2008-03-26 14:05:00,80.076,80.076,80.062,80.074,24000000.0
2008-03-26 14:06:00,80.082,80.111,80.082,80.109,36800000.0
2008-03-26 14:07:00,80.127,80.145,80.127,80.141,40000000.0
2008-03-26 14:08:00,80.141,80.143,80.138,80.141,16000000.0
2008-03-26 14:09:00,80.147,80.154,80.144,80.148,32400000.0
2008-03-26 14:10:00,80.15,80.157,80.15,80.153,33600000.0
2008-03-26 14:11:00,80.15,80.157,80.144,80.146,14400000.0
2008-03-26 14:12:00,80.143,80.152,80.139,80.144,27200000.0
2008-03-26 14:13:00,80.157,80.161,80.154,80.161,14400000.0
2008-03-26 14:14:00,80.167,80.167,80.159,80.166,12800000.0
2008-03-26 14:15:00,80.182,80.199,80.182,80.193,28800000.0
2008-03-26 14:16:00,80.175,80.201,80.166,80.189,25600000.0
2008-03-26 14:17:00,80.193,80.209,80.193,80.195,12800000.0
2008-03-26 14:18:00,80.199,80.224,80.194,80.224,15400000.0
2008-03-26 14:19:00,80.205,80.205,80.13,80.133,12800000.0
2008-03-26 14:20:00,80.116,80.129,80.116,80.129,26200000.0
2008-03-26 14:21:00,80.136,80.143,80.134,80.141,29200000.0
2008-03-26 14:22:00,80.155,80.179,80.139,80.179,24000000.0
2008-03-26 14:23:00,80.189,80.189,80.151,80.151,48400000.0
2008-03-26 14:24:00,80.162,80.162,80.148,80.156,13200000.0
2008-03-26 14:25:00,80.146,80.163,80.146,80.156,12800000.0
2008-03-26 14:26:00,80.154,80.155,80.147,80.15,12800000.0
2008-03-26 14:27:00,80.143,80.15,80.131,80.136,17600000.0
2008-03-26 14:28:00,80.103,80.103,80.054,80.054,11200000.0
2008-03-26 14:29:00,80.055,80.055,80.016,80.016,36800000.0
2008-03-26 14:30:00,79.935,79.935,79.891,79.904,22400000.0
2008-03-26 14:31:00,79.891,79.898,79.878,79.898,20800000.0
2008-03-26 14:32:00,79.894,79.921,79.894,79.909,40000000.0
2008-03-26 14:33:00,79.887,79.889,79.838,79.838,24000000.0
2008-03-26 14:34:00,79.815,79.828,79.815,79.822,33600000.0
2008-03-26 14:35:00,79.826,79.901,79.826,79.901,13800000.0
2008-03-26 14:36:00,79.925,79.948,79.925,79.948,12800000.0
2008-03-26 14:37:00,79.946,80.001,79.935,80.001,11200000.0
2008-03-26 14:38:00,80.013,80.014,79.999,80.012,56000000.0
2008-03-26 14:39:00,80.034,80.054,80.032,80.054,12800000.0
2008-03-26 14:40:00,80.081,80.106,80.081,80.092,14400000.0
2008-03-26 14:41:00,80.08,80.113,80.08,80.093,55400000.0
2008-03-26 14:42:00,80.143,80.235,80.143,80.213,12800000.0
2008-03-26 14:43:00,80.181,80.194,80.181,80.182,25600000.0
2008-03-26 14:44:00,80.199,80.199,80.183,80.183,11200000.0
2008-03-26 14:45:00,80.182,80.182,80.133,80.133,11200000.0
2008-03-26 14:46:00,80.122,80.149,80.122,80.149,10600000.0
2008-03-26 14:47:00,80.147,80.149,80.138,80.149,16000000.0
2008-03-26 14:48:00,80.158,80.159,80.146,80.146,19600000.0
2008-03-26 14:49:00,80.15,80.15,80.13,80.142,32400000.0
2008-03-26 14:50:00,80.139,80.139,80.13,80.133,28800000.0
2008-03-26 14:51:00,80.13,80.138,80.13,80.138,32400000.0
2008-03-26 14:52:00,80.12,80.123,80.107,80.107,12200000.0
2008-03-26 14:53:00,80.127,80.137,80.127,80.129,17600000.0
2008-03-26 14:54:00,80.133,80.133,80.127,80.127,12800000.0
2008-03-26 14:55:00,80.112,80.124,80.105,80.123,16000000.0
2008-03-26 14:56:00,80.102,80.119,80.093,80.093,13600000.0
2008-03-26 14:57:00,80.118,80.118,80.105,80.106,12800000.0
2008-03-26 14:58:00,80.123,80.126,80.116,80.126,17600000.0
2008-03-26 14:59:00,80.119,80.132,80.104,80.104,16000000.0
2008-03-26 15:00:00,80.092,80.111,80.092,80.111,14800000.0
2008-03-26 15:01:00,80.112,80.114,80.108,80.108,12800000.0
2008-03-26 15:02:00,80.108,80.134,80.108,80.134,27600000.0
2008-03-26 15:03:00,80.135,80.139,80.133,80.137,12800000.0
2008-03-26 15:04:00,80.147,80.153,80.132,80.135,24400000.0
2008-03-26 15:05:00,80.137,80.148,80.137,80.146,11200000.0
2008-03-26 15:06:00,80.154,80.175,80.154,80.171,11600000.0
2008-03-26 15:07:00,80.179,80.184,80.117,80.125,25000000.0
2008-03-26 15:08:00,80.159,80.166,80.149,80.149,22400000.0
2008-03-26 15:09:00,80.083,80.083,80.069,80.073,16000000.0
2008-03-26 15:10:00,80.082,80.088,80.077,80.086,40000000.0
2008-03-26 15:11:00,80.1,80.1,80.085,80.089,32400000.0
2008-03-26 15:12:00,80.101,80.114,80.101,80.114,8000000.0
2008-03-26 15:13:00,80.08,80.085,80.067,80.067,44600000.0
2008-03-26 15:14:00,80.053,80.075,80.053,80.068,35200000.0
2008-03-26 15:15:00,80.072,80.072,80.057,80.061,22400000.0
2008-03-26 15:16:00,80.061,80.08,80.057,80.08,36200000.0
2008-03-26 15:17:00,80.086,80.094,80.083,80.083,22400000.0
2008-03-26 15:18:00,80.084,80.084,80.071,80.078,22800000.0
2008-03-26 15:19:00,80.08,80.098,80.08,80.098,16000000.0
2008-03-26 15:20:00,80.11,80.124,80.1,80.1,24000000.0
2008-03-26 15:21:00,80.075,80.083,80.054,80.054,14800000.0
2008-03-26 15:22:00,80.065,80.065,80.041,80.059,14400000.0
2008-03-26 15:23:00,80.061,80.073,80.061,80.066,48000000.0
2008-03-26 15:24:00,80.057,80.063,80.049,80.061,25400000.0
2008-03-26 15:25:00,80.064,80.072,80.059,80.07,27200000.0
2008-03-26 15:26:00,80.084,80.084,80.075,80.079,39400000.0
2008-03-26 15:27:00,80.073,80.081,80.066,80.066,28800000.0
2008-03-26 15:28:00,80.061,80.061,80.048,80.048,69800000.0
2008-03-26 15:29:00,80.035,80.035,79.912,79.994,46400000.0
2008-03-26 15:30:00,79.892,79.976,79.832,79.836,115000000.0
2008-03-26 15:31:00,79.927,79.946,79.927,79.946,60800000.0
2008-03-26 15:32:00,79.941,79.954,79.939,79.954,29800000.0
2008-03-26 15:33:00,79.954,79.954,79.916,79.916,29800000.0
2008-03-26 15:34:00,79.907,79.91,79.896,79.896,22200000.0
2008-03-26 15:35:00,79.896,79.896,79.846,79.846,33600000.0
2008-03-26 15:36:00,79.827,79.827,79.817,79.821,31400000.0
2008-03-26 15:37:00,79.827,79.874,79.827,79.873,30800000.0
2008-03-26 15:38:00,79.871,79.877,79.846,79.872,59200000.0
2008-03-26 15:39:00,79.86,79.86,79.815,79.841,36200000.0
2008-03-26 15:40:00,79.857,79.889,79.857,79.871,35200000.0
2008-03-26 15:41:00,79.81,79.81,79.787,79.807,25800000.0
2008-03-26 15:42:00,79.809,79.809,79.758,79.758,43200000.0
2008-03-26 15:43:00,79.752,79.752,79.729,79.748,27200000.0
2008-03-26 15:44:00,79.751,79.774,79.751,79.774,27200000.0
2008-03-26 15:45:00,79.767,79.767,79.732,79.736,16000000.0
2008-03-26 15:46:00,79.713,79.713,79.686,79.692,14400000.0
2008-03-26 15:47:00,79.686,79.713,79.686,79.701,29800000.0
2008-03-26 15:48:00,79.711,79.723,79.711,79.715,27200000.0
2008-03-26 15:49:00,79.699,79.706,79.675,79.681,11200000.0
2008-03-26 15:50:00,79.699,79.707,79.692,79.696,25600000.0
2008-03-26 15:51:00,79.692,79.692,79.649,79.649,43200000.0
2008-03-26 15:52:00,79.66,79.684,79.66,79.684,20800000.0
2008-03-26 15:53:00,79.698,79.727,79.697,79.727,24000000.0
2008-03-26 15:54:00,79.724,79.724,79.676,79.676,28800000.0
2008-03-26 15:55:00,79.655,79.655,79.647,79.647,24400000.0
2008-03-26 15:56:00,79.642,79.655,79.64,79.647,51200000.0
2008-03-26 15:57:00,79.645,79.659,79.645,79.649,12800000.0
2008-03-26 15:58:00,79.661,79.706,79.661,79.706,19200000.0
2008-03-26 15:59:00,79.683,79.683,79.666,79.681,36800000.0
2008-03-26 16:00:00,79.776,79.811,79.767,79.811,52000000.0
2008-03-26 16:01:00,79.84,79.842,79.824,79.839,42000000.0
2008-03-26 16:02:00,79.87,79.878,79.849,79.86,22400000.0
2008-03-26 16:03:00,79.877,79.896,79.877,79.886,64000000.0
2008-03-26 16:04:00,79.895,79.913,79.894,79.894,44800000.0
2008-03-26 16:05:00,79.902,79.917,79.902,79.917,47400000.0
2008-03-26 16:06:00,79.928,79.953,79.928,79.953,34600000.0
2008-03-26 16:07:00,79.952,79.953,79.936,79.953,32000000.0
2008-03-26 16:08:00,79.978,79.998,79.978,79.998,44800000.0
2008-03-26 16:09:00,80.002,80.002,79.988,79.992,44200000.0
2008-03-26 16:10:00,80.028,80.038,80.018,80.037,41600000.0
2008-03-26 16:11:00,80.052,80.052,80.045,80.047,14400000.0
2008-03-26 16:12:00,80.026,80.03,80.021,80.022,56400000.0
2008-03-26 16:13:00,80.019,80.019,80.004,80.008,11200000.0
2008-03-26 16:14:00,79.995,79.997,79.982,79.982,50000000.0
2008-03-26 16:15:00,79.994,80.009,79.994,80.002,57800000.0
2008-03-26 16:16:00,79.985,79.996,79.985,79.992,17600000.0
2008-03-26 16:17:00,79.991,79.995,79.98,79.985,38400000.0
2008-03-26 16:18:00,79.978,79.98,79.959,79.959,37800000.0
2008-03-26 16:19:00,79.949,79.949,79.93,79.932,21800000.0
2008-03-26 16:20:00,79.944,79.949,79.936,79.943,11200000.0
2008-03-26 16:21:00,79.953,79.958,79.95,79.951,27200000.0
2008-03-26 16:22:00,79.953,79.979,79.953,79.979,42400000.0
2008-03-26 16:23:00,79.991,79.996,79.985,79.988,42600000.0
2008-03-26 16:24:00,80.003,80.046,80.003,80.043,17600000.0
2008-03-26 16:25:00,80.053,80.055,80.032,80.032,33600000.0
2008-03-26 16:26:00,80.029,80.029,80.006,80.006,17600000.0
2008-03-26 16:27:00,79.995,80.0,79.994,79.994,35600000.0
2008-03-26 16:28:00,79.988,79.992,79.965,79.965,27200000.0
2008-03-26 16:29:00,79.969,79.969,79.961,79.961,11200000.0
2008-03-26 16:30:00,79.951,79.953,79.936,79.953,43200000.0
2008-03-26 16:31:00,79.976,80.002,79.965,79.965,41600000.0
2008-03-26 16:32:00,79.943,79.95,79.94,79.95,13200000.0
2008-03-26 16:33:00,79.925,79.956,79.916,79.956,27600000.0
2008-03-26 16:34:00,79.931,79.936,79.923,79.932,35200000.0
2008-03-26 16:35:00,79.913,79.931,79.902,79.931,52200000.0
2008-03-26 16:36:00,79.951,79.958,79.946,79.954,51200000.0
2008-03-26 16:37:00,79.949,79.962,79.949,79.961,41600000.0
2008-03-26 16:38:00,79.957,79.966,79.951,79.955,39400000.0
2008-03-26 16:39:00,79.958,79.975,79.958,79.975,36000000.0
2008-03-26 16:40:00,79.986,79.986,79.953,79.953,56000000.0
2008-03-26 16:41:00,79.938,79.938,79.923,79.923,73000000.0
2008-03-26 16:42:00,79.923,79.932,79.917,79.92,53800000.0
2008-03-26 16:43:00,79.887,79.887,79.865,79.88,17600000.0
2008-03-26 16:44:00,79.879,79.879,79.852,79.852,11200000.0
2008-03-26 16:45:00,79.852,79.87,79.848,79.868,57400000.0
2008-03-26 16:46:00,79.851,79.851,79.797,79.797,12800000.0
2008-03-26 16:47:00,79.806,79.816,79.777,79.787,70200000.0
2008-03-26 16:48:00,79.776,79.784,79.768,79.782,52800000.0
2008-03-26 16:49:00,79.806,79.806,79.785,79.785,37200000.0
2008-03-26 16:50:00,79.774,79.795,79.77,79.795,75200000.0
2008-03-26 16:51:00,79.809,79.82,79.798,79.82,32000000.0
2008-03-26 16:52:00,79.802,79.836,79.793,79.836,46400000.0
2008-03-26 16:53:00,79.842,79.869,79.842,79.869,30200000.0
2008-03-26 16:54:00,79.871,79.871,79.841,79.847,11200000.0
2008-03-26 16:55:00,79.838,79.856,79.83,79.853,27200000.0
2008-03-26 16:56:00,79.861,79.874,79.861,79.869,36800000.0
2008-03-26 16:57:00,79.865,79.867,79.854,79.861,19200000.0
2008-03-26 16:58:00,79.829,79.829,79.8,79.804,12800000.0
2008-03-26 16:59:00,79.805,79.805,79.749,79.749,51200000.0
2008-03-26 17:00:00,79.761,79.779,79.761,79.779,49600000.0
2008-03-26 17:01:00,79.781,79.789,79.768,79.768,40400000.0
2008-03-26 17:02:00,79.742,79.775,79.742,79.775,33000000.0
2008-03-26 17:03:00,79.788,79.788,79.763,79.772,44200000.0
2008-03-26 17:04:00,79.767,79.767,79.743,79.756,41600000.0
2008-03-26 17:05:00,79.76,79.787,79.759,79.786,54800000.0
2008-03-26 17:06:00,79.798,79.807,79.796,79.807,59200000.0
2008-03-26 17:07:00,79.802,79.816,79.802,79.816,35200000.0
2008-03-26 17:08:00,79.811,79.811,79.789,79.789,68800000.0
2008-03-26 17:09:00,79.797,79.797,79.765,79.765,58600000.0
2008-03-26 17:10:00,79.763,79.783,79.755,79.778,26000000.0
2008-03-26 17:11:00,79.771,79.786,79.764,79.786,38400000.0
2008-03-26 17:12:00,79.78,79.788,79.776,79.788,25600000.0
2008-03-26 17:13:00,79.771,79.771,79.743,79.743,28800000.0
2008-03-26 17:14:00,79.74,79.74,79.733,79.734,22400000.0
2008-03-26 17:15:00,79.734,79.738,79.73,79.738,19200000.0
2008-03-26 17:16:00,79.747,79.758,79.73,79.73,17600000.0
2008-03-26 17:17:00,79.715,79.715,79.694,79.703,38800000.0
2008-03-26 17:18:00,79.683,79.709,79.683,79.709,58000000.0
2008-03-26 17:19:00,79.692,79.719,79.689,79.719,24800000.0
2008-03-26 17:20:00,79.71,79.718,79.71,79.718,16000000.0
2008-03-26 17:21:00,79.731,79.736,79.719,79.719,28800000.0
2008-03-26 17:22:00,79.704,79.705,79.699,79.699,19200000.0
2008-03-26 17:23:00,79.696,79.706,79.696,79.702,10600000.0
2008-03-26 17:24:00,79.724,79.724,79.7,79.704,12800000.0
2008-03-26 17:25:00,79.725,79.752,79.716,79.752,17600000.0
2008-03-26 17:26:00,79.749,79.778,79.749,79.778,35200000.0
2008-03-26 17:27:00,79.778,79.778,79.761,79.775,46800000.0
2008-03-26 17:28:00,79.794,79.814,79.794,79.808,32000000.0
2008-03-26 17:29:00,79.814,79.851,79.814,79.851,27200000.0
2008-03-26 17:30:00,79.855,79.868,79.855,79.865,17600000.0
2008-03-26 17:31:00,79.866,79.867,79.849,79.849,88000000.0
2008-03-26 17:32:00,79.847,79.867,79.847,79.861,52800000.0
2008-03-26 17:33:00,79.865,79.865,79.858,79.859,36800000.0
2008-03-26 17:34:00,79.85,79.86,79.849,79.849,64400000.0
2008-03-26 17:35:00,79.856,79.856,79.829,79.829,43200000.0
2008-03-26 17:36:00,79.81,79.813,79.787,79.787,34000000.0
2008-03-26 17:37:00,79.795,79.812,79.791,79.81,16000000.0
2008-03-26 17:38:00,79.814,79.827,79.803,79.827,35200000.0
2008-03-26 17:39:00,79.836,79.836,79.81,79.81,15400000.0
2008-03-26 17:40:00,79.785,79.785,79.758,79.78,74600000.0
2008-03-26 17:41:00,79.778,79.78,79.771,79.771,12800000.0
2008-03-26 17:42:00,79.761,79.761,79.732,79.732,12800000.0
2008-03-26 17:43:00,79.724,79.725,79.683,79.683,17600000.0
2008-03-26 17:44:00,79.678,79.702,79.678,79.699,30400000.0
2008-03-26 17:45:00,79.689,79.689,79.656,79.656,30400000.0
2008-03-26 17:46:00,79.649,79.688,79.641,79.688,41600000.0
2008-03-26 17:47:00,79.712,79.735,79.712,79.735,57600000.0
2008-03-26 17:48:00,79.74,79.775,79.74,79.775,58400000.0
2008-03-26 17:49:00,79.786,79.786,79.767,79.768,46400000.0
2008-03-26 17:50:00,79.767,79.773,79.763,79.768,12800000.0
2008-03-26 17:51:00,79.761,79.783,79.761,79.774,49000000.0
2008-03-26 17:52:00,79.766,79.766,79.755,79.765,43600000.0
2008-03-26 17:53:00,79.754,79.756,79.741,79.756,33600000.0
2008-03-26 17:54:00,79.773,79.785,79.77,79.783,37800000.0
2008-03-26 17:55:00,79.775,79.775,79.747,79.75,40000000.0
2008-03-26 17:56:00,79.736,79.746,79.711,79.711,44800000.0
2008-03-26 17:57:00,79.69,79.693,79.683,79.685,36800000.0
2008-03-26 17:58:00,79.69,79.707,79.688,79.688,17600000.0
2008-03-26 17:59:00,79.687,79.687,79.584,79.584,62400000.0
2008-03-26 18:00:00,79.579,79.602,79.571,79.602,50600000.0
2008-03-26 18:01:00,79.628,79.63,79.621,79.623,32000000.0
2008-03-26 18:02:00,79.637,79.661,79.637,79.654,24000000.0
2008-03-26 18:03:00,79.654,79.663,79.646,79.663,35600000.0
2008-03-26 18:04:00,79.664,79.673,79.664,79.67,33600000.0
2008-03-26 18:05:00,79.678,79.683,79.675,79.675,12800000.0
2008-03-26 18:06:00,79.675,79.677,79.665,79.669,30400000.0
2008-03-26 18:07:00,79.65,79.67,79.647,79.67,11200000.0
2008-03-26 18:08:00,79.682,79.686,79.661,79.661,84600000.0
2008-03-26 18:09:00,79.618,79.618,79.588,79.594,33000000.0
2008-03-26 18:10:00,79.582,79.582,79.558,79.562,15400000.0
2008-03-26 18:11:00,79.561,79.582,79.551,79.582,12800000.0
2008-03-26 18:12:00,79.568,79.582,79.568,79.582,12800000.0
2008-03-26 18:13:00,79.591,79.596,79.585,79.585,27200000.0
2008-03-26 18:14:00,79.585,79.585,79.568,79.568,19200000.0
2008-03-26 18:15:00,79.595,79.615,79.595,79.605,30400000.0
2008-03-26 18:16:00,79.596,79.596,79.566,79.566,55400000.0
2008-03-26 18:17:00,79.549,79.559,79.546,79.557,43200000.0
2008-03-26 18:18:00,79.55,79.554,79.546,79.55,29800000.0
2008-03-26 18:19:00,79.551,79.551,79.542,79.545,46400000.0
2008-03-26 18:20:00,79.548,79.553,79.535,79.535,43200000.0
2008-03-26 18:21:00,79.519,79.519,79.458,79.458,12800000.0
2008-03-26 18:22:00,79.482,79.486,79.479,79.484,33600000.0
2008-03-26 18:23:00,79.497,79.511,79.494,79.509,46400000.0
2008-03-26 18:24:00,79.511,79.511,79.453,79.453,52200000.0
2008-03-26 18:25:00,79.453,79.453,79.431,79.442,33600000.0
2008-03-26 18:26:00,79.453,79.52,79.453,79.52,30400000.0
2008-03-26 18:27:00,79.52,79.52,79.492,79.5,33600000.0
2008-03-26 18:28:00,79.51,79.539,79.51,79.531,12800000.0
2008-03-26 18:29:00,79.547,79.547,79.536,79.536,25600000.0
2008-03-26 18:30:00,79.547,79.563,79.53,79.563,36200000.0
2008-03-26 18:31:00,79.586,79.638,79.586,79.638,11200000.0
2008-03-26 18:32:00,79.638,79.65,79.635,79.647,70400000.0
2008-03-26 18:33:00,79.639,79.639,79.63,79.63,32000000.0
2008-03-26 18:34:00,79.623,79.623,79.604,79.612,19200000.0
2008-03-26 18:35:00,79.613,79.622,79.61,79.618,43200000.0
2008-03-26 18:36:00,79.631,79.631,79.603,79.603,69600000.0
2008-03-26 18:37:00,79.589,79.595,79.571,79.571,36800000.0
2008-03-26 18:38:00,79.557,79.561,79.533,79.542,49600000.0
2008-03-26 18:39:00,79.531,79.539,79.514,79.516,76200000.0
2008-03-26 18:40:00,79.504,79.512,79.496,79.503,65600000.0
2008-03-26 18:41:00,79.501,79.501,79.478,79.478,72400000.0
2008-03-26 18:42:00,79.499,79.515,79.499,79.509,77800000.0
2008-03-26 18:43:00,79.511,79.532,79.511,79.528,50000000.0
2008-03-26 18:44:00,79.527,79.532,79.521,79.532,30400000.0
2008-03-26 18:45:00,79.512,79.512,79.49,79.501,13200000.0
2008-03-26 18:46:00,79.51,79.536,79.51,79.536,12800000.0
2008-03-26 18:47:00,79.522,79.53,79.517,79.517,14400000.0
2008-03-26 18:48:00,79.521,79.525,79.518,79.525,28800000.0
2008-03-26 18:49:00,79.532,79.566,79.532,79.566,24000000.0
2008-03-26 18:50:00,79.559,79.559,79.544,79.547,45800000.0
2008-03-26 18:51:00,79.545,79.545,79.509,79.509,12800000.0
2008-03-26 18:52:00,79.492,79.492,79.475,79.475,19200000.0
2008-03-26 18:53:00,79.465,79.469,79.46,79.461,30400000.0
2008-03-26 18:54:00,79.44,79.44,79.403,79.403,19600000.0
2008-03-26 18:55:00,79.394,79.412,79.392,79.393,22400000.0
2008-03-26 18:56:00,79.402,79.404,79.394,79.395,16000000.0
2008-03-26 18:57:00,79.421,79.434,79.421,79.434,19200000.0
2008-03-26 18:58:00,79.443,79.46,79.443,79.46,32000000.0
2008-03-26 18:59:00,79.461,79.461,79.423,79.423,32400000.0
2008-03-26 19:00:00,79.409,79.429,79.409,79.429,14400000.0
2008-03-26 19:01:00,79.423,79.423,79.404,79.404,19200000.0
2008-03-26 19:02:00,79.406,79.418,79.399,79.402,43200000.0
2008-03-26 19:03:00,79.41,79.41,79.396,79.409,14400000.0
2008-03-26 19:04:00,79.406,79.425,79.406,79.42,17600000.0
2008-03-26 19:05:00,79.436,79.444,79.424,79.44,22800000.0
2008-03-26 19:06:00,79.456,79.482,79.44,79.44,56000000.0
2008-03-26 19:07:00,79.435,79.451,79.435,79.446,35200000.0
2008-03-26 19:08:00,79.45,79.458,79.45,79.457,22400000.0
2008-03-26 19:09:00,79.454,79.484,79.452,79.484,12800000.0
2008-03-26 19:10:00,79.49,79.49,79.48,79.482,17600000.0
2008-03-26 19:11:00,79.483,79.491,79.477,79.491,30400000.0
2008-03-26 19:12:00,79.503,79.529,79.503,79.529,24400000.0
2008-03-26 19:13:00,79.528,79.536,79.527,79.536,12800000.0
2008-03-26 19:14:00,79.559,79.615,79.559,79.615,12800000.0
2008-03-26 19:15:00,79.625,79.678,79.625,79.678,16000000.0
2008-03-26 19:16:00,79.691,79.691,79.67,79.682,12800000.0
2008-03-26 19:17:00,79.683,79.683,79.66,79.66,14400000.0
2008-03-26 19:18:00,79.672,79.686,79.672,79.686,31400000.0
2008-03-26 19:19:00,79.693,79.714,79.687,79.714,11600000.0
2008-03-26 19:20:00,79.74,79.75,79.734,79.74,14400000.0
2008-03-26 19:21:00,79.727,79.732,79.724,79.725,17600000.0
2008-03-26 19:22:00,79.72,79.735,79.717,79.735,14400000.0
2008-03-26 19:23:00,79.733,79.743,79.728,79.731,16000000.0
2008-03-26 19:24:00,79.732,79.737,79.726,79.736,48400000.0
2008-03-26 19:25:00,79.755,79.772,79.746,79.772,11200000.0
2008-03-26 19:26:00,79.774,79.814,79.774,79.81,41600000.0
2008-03-26 19:27:00,79.815,79.817,79.812,79.813,14400000.0
2008-03-26 19:28:00,79.823,79.823,79.805,79.817,12800000.0
2008-03-26 19:29:00,79.804,79.81,79.791,79.8,12800000.0
2008-03-26 19:30:00,79.796,79.796,79.751,79.751,11200000.0
2008-03-26 19:31:00,79.729,79.731,79.712,79.712,12800000.0
2008-03-26 19:32:00,79.71,79.71,79.684,79.684,11200000.0
2008-03-26 19:33:00,79.656,79.656,79.635,79.641,12800000.0
2008-03-26 19:34:00,79.633,79.637,79.625,79.63,12800000.0
2008-03-26 19:35:00,79.644,79.663,79.641,79.663,17600000.0
2008-03-26 19:36:00,79.662,79.662,79.629,79.629,16000000.0
2008-03-26 19:37:00,79.614,79.624,79.613,79.613,11200000.0
2008-03-26 19:38:00,79.61,79.613,79.593,79.613,11200000.0
2008-03-26 19:39:00,79.617,79.638,79.611,79.638,12800000.0
2008-03-26 19:40:00,79.624,79.638,79.624,79.634,11200000.0
2008-03-26 19:41:00,79.63,79.632,79.622,79.624,11200000.0
2008-03-26 19:42:00,79.625,79.635,79.625,79.635,11200000.0
2008-03-26 19:43:00,79.61,79.61,79.593,79.593,19200000.0
2008-03-26 19:44:00,79.594,79.597,79.571,79.571,11200000.0
2008-03-26 19:45:00,79.569,79.571,79.554,79.57,15400000.0
2008-03-26 19:46:00,79.561,79.574,79.56,79.574,14400000.0
2008-03-26 19:47:00,79.594,79.608,79.594,79.608,17600000.0
2008-03-26 19:48:00,79.618,79.676,79.618,79.676,12800000.0
2008-03-26 19:49:00,79.712,79.729,79.712,79.717,30800000.0
2008-03-26 19:50:00,79.688,79.688,79.674,79.674,12800000.0
2008-03-26 19:51:00,79.67,79.713,79.67,79.713,12800000.0
2008-03-26 19:52:00,79.714,79.716,79.691,79.691,16000000.0
2008-03-26 19:53:00,79.682,79.682,79.659,79.659,12800000.0
2008-03-26 19:54:00,79.643,79.643,79.621,79.631,13200000.0
2008-03-26 19:55:00,79.621,79.629,79.616,79.629,11200000.0
2008-03-26 19:56:00,79.624,79.625,79.607,79.609,16000000.0
2008-03-26 19:57:00,79.614,79.617,79.602,79.602,12800000.0
2008-03-26 19:58:00,79.598,79.604,79.594,79.594,11200000.0
2008-03-26 19:59:00,79.595,79.629,79.595,79.629,12800000.0
2008-03-26 20:00:00,79.631,79.631,79.582,79.582,17600000.0
2008-03-26 20:01:00,79.573,79.589,79.573,79.574,11200000.0
2008-03-26 20:02:00,79.554,79.554,79.529,79.529,17000000.0
2008-03-26 20:03:00,79.506,79.506,79.485,79.499,16000000.0
2008-03-26 20:04:00,79.496,79.516,79.496,79.508,30400000.0
2008-03-26 20:05:00,79.544,79.546,79.537,79.544,12800000.0
2008-03-26 20:06:00,79.53,79.579,79.53,79.579,11200000.0
2008-03-26 20:07:00,79.569,79.569,79.546,79.546,17600000.0
2008-03-26 20:08:00,79.519,79.519,79.453,79.456,38400000.0
2008-03-26 20:09:00,79.488,79.511,79.488,79.501,11200000.0
2008-03-26 20:10:00,79.516,79.516,79.501,79.511,16000000.0
2008-03-26 20:11:00,79.514,79.542,79.509,79.539,11200000.0
2008-03-26 20:12:00,79.536,79.54,79.533,79.539,11200000.0
2008-03-26 20:13:00,79.537,79.55,79.537,79.544,27200000.0
2008-03-26 20:14:00,79.566,79.57,79.503,79.57,14400000.0
2008-03-26 20:15:00,79.588,79.627,79.588,79.627,17600000.0
2008-03-26 20:16:00,79.636,79.648,79.634,79.648,28800000.0
2008-03-26 20:17:00,79.657,79.695,79.657,79.695,33600000.0
2008-03-26 20:18:00,79.692,79.712,79.692,79.712,32000000.0
2008-03-26 20:19:00,79.745,79.767,79.745,79.746,11200000.0
2008-03-26 20:20:00,79.729,79.737,79.719,79.719,19200000.0
2008-03-26 20:21:00,79.718,79.746,79.714,79.746,16000000.0
2008-03-26 20:22:00,79.739,79.739,79.714,79.714,14400000.0
2008-03-26 20:23:00,79.706,79.71,79.692,79.7,12800000.0
2008-03-26 20:24:00,79.721,79.721,79.706,79.708,16000000.0
2008-03-26 20:25:00,79.68,79.689,79.68,79.682,11200000.0
2008-03-26 20:26:00,79.686,79.695,79.679,79.695,16000000.0
2008-03-26 20:27:00,79.702,79.702,79.676,79.676,13200000.0
2008-03-26 20:28:00,79.697,79.711,79.693,79.693,11200000.0
2008-03-26 20:29:00,79.669,79.681,79.663,79.663,12200000.0
2008-03-26 20:30:00,79.666,79.668,79.661,79.663,27000000.0
2008-03-26 20:31:00,79.653,79.656,79.645,79.656,8000000.0
2008-03-26 20:32:00,79.658,79.675,79.658,79.675,11200000.0
2008-03-26 20:33:00,79.671,79.678,79.659,79.666,12800000.0
2008-03-26 20:34:00,79.677,79.687,79.677,79.682,11200000.0
2008-03-26 20:35:00,79.686,79.691,79.682,79.691,11200000.0
2008-03-26 20:36:00,79.692,79.693,79.681,79.689,16000000.0
2008-03-26 20:37:00,79.691,79.692,79.689,79.691,8000000.0
2008-03-26 20:38:00,79.681,79.69,79.677,79.68,12800000.0
2008-03-26 20:39:00,79.657,79.669,79.647,79.653,14400000.0
2008-03-26 20:40:00,79.66,79.673,79.658,79.673,11200000.0
2008-03-26 20:41:00,79.678,79.678,79.67,79.67,14400000.0
2008-03-26 20:42:00,79.672,79.676,79.669,79.676,11200000.0
2008-03-26 20:43:00,79.69,79.698,79.677,79.677,14400000.0
2008-03-26 20:44:00,79.683,79.683,79.671,79.671,11200000.0
2008-03-26 20:45:00,79.667,79.675,79.665,79.675,12800000.0
2008-03-26 20:46:00,79.677,79.677,79.663,79.663,14400000.0
2008-03-26 20:47:00,79.663,79.672,79.66,79.66,8000000.0
2008-03-26 20:48:00,79.666,79.679,79.665,79.679,17600000.0
2008-03-26 20:49:00,79.678,79.678,79.653,79.653,11200000.0
2008-03-26 20:50:00,79.656,79.677,79.656,79.677,9600000.0
2008-03-26 20:51:00,79.686,79.686,79.665,79.665,28200000.0
2008-03-26 20:52:00,79.682,79.689,79.672,79.672,11200000.0
2008-03-26 20:53:00,79.685,79.728,79.685,79.728,15400000.0
2008-03-26 20:54:00,79.719,79.726,79.711,79.712,12800000.0
2008-03-26 20:55:00,79.715,79.728,79.706,79.728,11200000.0
2008-03-26 20:56:00,79.726,79.735,79.725,79.735,12800000.0
2008-03-26 20:57:00,79.73,79.734,79.73,79.73,12800000.0
2008-03-26 20:58:00,79.732,79.746,79.725,79.727,16400000.0
2008-03-26 20:59:00,79.743,79.833,79.743,79.833,11200000.0
2008-03-26 21:00:00,79.878,79.992,79.878,79.992,18000000.0
2008-03-26 21:01:00,80.029,80.034,80.002,80.002,11200000.0
2008-03-26 21:02:00,79.975,79.975,79.954,79.954,16000000.0
2008-03-26 21:03:00,79.971,79.971,79.955,79.96,12800000.0
2008-03-26 21:04:00,79.957,79.957,79.93,79.93,16000000.0
2008-03-26 21:05:00,79.92,79.92,79.904,79.911,12800000.0
2008-03-26 21:06:00,79.886,79.89,79.877,79.884,12800000.0
2008-03-26 21:07:00,79.887,79.887,79.871,79.879,14400000.0
2008-03-26 21:08:00,79.872,79.874,79.867,79.867,16000000.0
2008-03-26 21:09:00,79.868,79.896,79.868,79.896,14400000.0
2008-03-26 21:10:00,79.886,79.891,79.872,79.872,13200000.0
2008-03-26 21:11:00,79.867,79.867,79.849,79.851,13200000.0
2008-03-26 21:12:00,79.84,79.84,79.811,79.811,12800000.0
2008-03-26 21:13:00,79.777,79.787,79.773,79.781,16000000.0
2008-03-26 21:14:00,79.799,79.799,79.783,79.786,12800000.0
2008-03-26 21:15:00,79.798,79.835,79.798,79.835,11200000.0
2008-03-26 21:16:00,79.832,79.836,79.828,79.834,19200000.0
2008-03-26 21:17:00,79.823,79.823,79.805,79.805,14400000.0
2008-03-26 21:18:00,79.785,79.793,79.785,79.793,8000000.0
2008-03-26 21:19:00,79.775,79.785,79.775,79.777,11200000.0
2008-03-26 21:20:00,79.756,79.778,79.756,79.777,14400000.0
2008-03-26 21:21:00,79.778,79.788,79.778,79.778,17000000.0
2008-03-26 21:22:00,79.78,79.783,79.765,79.765,12800000.0
2008-03-26 21:23:00,79.764,79.767,79.758,79.762,12800000.0
2008-03-26 21:24:00,79.759,79.763,79.748,79.748,11200000.0
2008-03-26 21:25:00,79.759,79.765,79.754,79.754,17600000.0
2008-03-26 21:26:00,79.76,79.771,79.759,79.767,24000000.0
2008-03-26 21:27:00,79.767,79.771,79.764,79.766,22400000.0
2008-03-26 21:28:00,79.766,79.773,79.755,79.77,11200000.0
2008-03-26 21:29:00,79.769,79.769,79.728,79.728,27200000.0
2008-03-26 21:30:00,79.719,79.719,79.677,79.695,12800000.0
2008-03-26 21:31:00,79.683,79.693,79.652,79.679,16400000.0
2008-03-26 21:32:00,79.689,79.709,79.689,79.708,13800000.0
2008-03-26 21:33:00,79.725,79.725,79.7,79.7,11200000.0
2008-03-26 21:34:00,79.727,79.761,79.727,79.733,17600000.0
2008-03-26 21:35:00,79.732,79.733,79.677,79.698,14400000.0
2008-03-26 21:36:00,79.729,79.729,79.717,79.717,11200000.0
2008-03-26 21:37:00,79.694,79.716,79.694,79.715,16000000.0
2008-03-26 21:38:00,79.708,79.72,79.623,79.623,12800000.0
2008-03-26 21:39:00,79.698,79.705,79.694,79.698,12800000.0
2008-03-26 21:40:00,79.71,79.736,79.71,79.736,11200000.0
2008-03-26 21:41:00,79.748,79.766,79.671,79.75,11200000.0
2008-03-26 21:42:00,79.773,79.781,79.757,79.774,14400000.0
2008-03-26 21:43:00,79.768,79.772,79.764,79.769,14400000.0
2008-03-26 21:44:00,79.77,79.779,79.768,79.774,12800000.0
2008-03-26 21:45:00,79.777,79.779,79.768,79.771,17600000.0
2008-03-26 21:46:00,79.776,79.779,79.771,79.779,14400000.0
2008-03-26 21:47:00,79.775,79.781,79.77,79.781,11200000.0
2008-03-26 21:48:00,79.779,79.779,79.756,79.756,34600000.0
2008-03-26 21:49:00,79.724,79.748,79.724,79.748,11200000.0
2008-03-26 21:50:00,79.764,79.772,79.757,79.769,12800000.0
2008-03-26 21:51:00,79.782,79.801,79.782,79.792,17600000.0
2008-03-26 21:52:00,79.806,79.818,79.78,79.78,11600000.0
2008-03-26 21:53:00,79.772,79.796,79.76,79.796,11200000.0
2008-03-26 21:54:00,79.801,79.801,79.788,79.791,11200000.0
2008-03-26 21:55:00,79.786,79.795,79.779,79.794,12800000.0
2008-03-26 21:56:00,79.795,79.803,79.788,79.797,12800000.0
2008-03-26 21:57:00,79.794,79.802,79.794,79.794,17000000.0
2008-03-26 21:58:00,79.783,79.802,79.783,79.801,8000000.0
2008-03-26 21:59:00,79.84,79.871,79.84,79.861,12800000.0
2008-03-26 22:00:00,79.871,79.871,79.859,79.863,17600000.0
2008-03-26 22:01:00,79.856,79.86,79.852,79.852,11200000.0
2008-03-26 22:02:00,79.836,79.836,79.809,79.809,11200000.0
2008-03-26 22:03:00,79.781,79.799,79.781,79.792,17600000.0
2008-03-26 22:04:00,79.789,79.789,79.778,79.778,15800000.0
2008-03-26 22:05:00,79.781,79.781,79.762,79.762,11200000.0
2008-03-26 22:06:00,79.757,79.767,79.756,79.76,12800000.0
2008-03-26 22:07:00,79.739,79.747,79.732,79.732,16000000.0
2008-03-26 22:08:00,79.721,79.721,79.671,79.684,16000000.0
2008-03-26 22:09:00,79.671,79.691,79.671,79.691,12800000.0
2008-03-26 22:10:00,79.687,79.691,79.668,79.668,12800000.0
2008-03-26 22:11:00,79.666,79.67,79.664,79.67,11200000.0
2008-03-26 22:12:00,79.677,79.677,79.621,79.621,12800000.0
2008-03-26 22:13:00,79.605,79.648,79.605,79.648,12800000.0
2008-03-26 22:14:00,79.653,79.653,79.64,79.641,12800000.0
2008-03-26 22:15:00,79.625,79.625,79.606,79.606,14800000.0
2008-03-26 22:16:00,79.607,79.614,79.596,79.596,18000000.0
2008-03-26 22:17:00,79.583,79.597,79.583,79.597,11200000.0
2008-03-26 22:18:00,79.558,79.587,79.558,79.587,11200000.0
2008-03-26 22:19:00,79.601,79.608,79.595,79.608,11200000.0
2008-03-26 22:20:00,79.55,79.588,79.55,79.577,12800000.0
2008-03-26 22:21:00,79.595,79.601,79.583,79.601,9600000.0
2008-03-26 22:22:00,79.597,79.599,79.563,79.579,12800000.0
2008-03-26 22:23:00,79.621,79.629,79.62,79.627,12800000.0
2008-03-26 22:24:00,79.618,79.622,79.611,79.611,10600000.0
2008-03-26 22:25:00,79.593,79.593,79.58,79.58,15400000.0
2008-03-26 22:26:00,79.58,79.582,79.575,79.575,11200000.0
2008-03-26 22:27:00,79.583,79.604,79.583,79.604,12800000.0
2008-03-26 22:28:00,79.605,79.605,79.585,79.585,11200000.0
2008-03-26 22:29:00,79.583,79.587,79.571,79.584,16000000.0
2008-03-26 22:30:00,79.596,79.597,79.589,79.595,17600000.0
2008-03-26 22:31:00,79.585,79.589,79.585,79.586,11200000.0
2008-03-26 22:32:00,79.594,79.594,79.56,79.56,12800000.0
2008-03-26 22:33:00,79.566,79.576,79.564,79.573,11000000.0
2008-03-26 22:34:00,79.548,79.555,79.543,79.546,12800000.0
2008-03-26 22:35:00,79.568,79.578,79.567,79.578,12800000.0
2008-03-26 22:36:00,79.568,79.568,79.537,79.548,17600000.0
2008-03-26 22:37:00,79.572,79.58,79.572,79.579,25600000.0
2008-03-26 22:38:00,79.581,79.581,79.568,79.579,17600000.0
2008-03-26 22:39:00,79.554,79.567,79.548,79.554,12800000.0
2008-03-26 22:40:00,79.583,79.592,79.58,79.592,17600000.0
2008-03-26 22:41:00,79.598,79.603,79.593,79.603,11600000.0
2008-03-26 22:42:00,79.585,79.586,79.573,79.581,14400000.0
2008-03-26 22:43:00,79.593,79.609,79.593,79.609,16000000.0
2008-03-26 22:44:00,79.605,79.612,79.598,79.61,12800000.0
2008-03-26 22:45:00,79.61,79.617,79.596,79.6,16000000.0
2008-03-26 22:46:00,79.613,79.616,79.603,79.616,10600000.0
2008-03-26 22:47:00,79.608,79.619,79.608,79.614,17600000.0
2008-03-26 22:48:00,79.621,79.673,79.621,79.673,11200000.0
2008-03-26 22:49:00,79.672,79.679,79.672,79.679,12800000.0
2008-03-26 22:50:00,79.678,79.68,79.666,79.667,11200000.0
2008-03-26 22:51:00,79.645,79.659,79.645,79.659,11200000.0
2008-03-26 22:52:00,79.672,79.685,79.672,79.685,11200000.0
2008-03-26 22:53:00,79.656,79.673,79.653,79.673,11600000.0
2008-03-26 22:54:00,79.676,79.678,79.669,79.673,12800000.0
2008-03-26 22:55:00,79.682,79.701,79.682,79.697,12800000.0
2008-03-26 22:56:00,79.703,79.706,79.696,79.696,17600000.0
2008-03-26 22:57:00,79.667,79.678,79.667,79.676,17000000.0
2008-03-26 22:58:00,79.665,79.665,79.649,79.649,14400000.0
2008-03-26 22:59:00,79.679,79.724,79.673,79.724,17600000.0
2008-03-26 23:00:00,79.759,79.76,79.733,79.76,17000000.0
2008-03-26 23:01:00,79.766,79.767,79.751,79.751,14400000.0
2008-03-26 23:02:00,79.756,79.756,79.737,79.737,17600000.0
2008-03-26 23:03:00,79.733,79.733,79.718,79.728,16000000.0
2008-03-26 23:04:00,79.729,79.749,79.729,79.749,11200000.0
2008-03-26 23:05:00,79.747,79.792,79.747,79.792,33600000.0
2008-03-26 23:06:00,79.795,79.795,79.768,79.768,13200000.0
2008-03-26 23:07:00,79.76,79.761,79.747,79.747,12800000.0
2008-03-26 23:08:00,79.744,79.744,79.732,79.734,16000000.0
2008-03-26 23:09:00,79.732,79.734,79.723,79.727,17600000.0
2008-03-26 23:10:00,79.733,79.733,79.718,79.72,13200000.0
2008-03-26 23:11:00,79.721,79.732,79.718,79.732,10600000.0
2008-03-26 23:12:00,79.731,79.731,79.712,79.712,16000000.0
2008-03-26 23:13:00,79.703,79.703,79.667,79.668,12800000.0
2008-03-26 23:14:00,79.652,79.652,79.625,79.636,11200000.0
2008-03-26 23:15:00,79.629,79.629,79.587,79.589,17600000.0
2008-03-26 23:16:00,79.574,79.585,79.574,79.583,17600000.0
2008-03-26 23:17:00,79.598,79.603,79.594,79.603,11200000.0
2008-03-26 23:18:00,79.598,79.628,79.598,79.628,11200000.0
2008-03-26 23:19:00,79.627,79.646,79.627,79.641,12200000.0
2008-03-26 23:20:00,79.65,79.662,79.646,79.659,14400000.0
2008-03-26 23:21:00,79.637,79.65,79.634,79.642,16000000.0
2008-03-26 23:22:00,79.63,79.63,79.62,79.62,12800000.0
2008-03-26 23:23:00,79.638,79.639,79.632,79.639,11200000.0
2008-03-26 23:24:00,79.63,79.638,79.625,79.638,11200000.0
2008-03-26 23:25:00,79.633,79.633,79.624,79.63,14400000.0
2008-03-26 23:26:00,79.631,79.655,79.631,79.655,12800000.0
2008-03-26 23:27:00,79.648,79.648,79.635,79.647,17600000.0
2008-03-26 23:28:00,79.657,79.663,79.652,79.663,12800000.0
2008-03-26 23:29:00,79.666,79.673,79.654,79.654,11200000.0
2008-03-26 23:30:00,79.616,79.623,79.613,79.613,16000000.0
2008-03-26 23:31:00,79.615,79.615,79.596,79.596,12200000.0
2008-03-26 23:32:00,79.602,79.606,79.595,79.595,17600000.0
2008-03-26 23:33:00,79.606,79.611,79.6,79.6,12800000.0
2008-03-26 23:34:00,79.599,79.604,79.596,79.596,16000000.0
2008-03-26 23:35:00,79.591,79.595,79.58,79.585,16000000.0
2008-03-26 23:36:00,79.591,79.591,79.584,79.589,12800000.0
2008-03-26 23:37:00,79.597,79.603,79.595,79.598,12800000.0
2008-03-26 23:38:00,79.573,79.588,79.573,79.585,11200000.0
2008-03-26 23:39:00,79.52,79.53,79.52,79.53,35200000.0
2008-03-26 23:40:00,79.601,79.628,79.601,79.628,35200000.0
2008-03-26 23:41:00,79.64,79.643,79.636,79.643,12800000.0
2008-03-26 23:42:00,79.628,79.648,79.628,79.648,17600000.0
2008-03-26 23:43:00,79.642,79.642,79.627,79.628,14400000.0
2008-03-26 23:44:00,79.566,79.67,79.514,79.617,16400000.0
2008-03-26 23:45:00,79.611,79.626,79.607,79.607,11200000.0
2008-03-26 23:46:00,79.621,79.673,79.621,79.673,17600000.0
2008-03-26 23:47:00,79.714,79.752,79.714,79.746,12800000.0
2008-03-26 23:48:00,79.745,79.748,79.743,79.744,8000000.0
2008-03-26 23:49:00,79.745,79.752,79.736,79.736,16000000.0
2008-03-26 23:50:00,79.726,79.726,79.707,79.719,11200000.0
2008-03-26 23:51:00,79.731,79.74,79.725,79.738,12800000.0
2008-03-26 23:52:00,79.738,79.741,79.715,79.741,13200000.0
2008-03-26 23:53:00,79.739,79.741,79.731,79.74,9600000.0
2008-03-26 23:54:00,79.741,79.745,79.718,79.74,14800000.0
2008-03-26 23:55:00,79.722,79.734,79.715,79.715,14400000.0
2008-03-26 23:56:00,79.69,79.69,79.57,79.57,11200000.0
2008-03-26 23:57:00,79.644,79.668,79.642,79.668,12800000.0
2008-03-26 23:58:00,79.686,79.693,79.677,79.692,11200000.0
2008-03-26 23:59:00,79.681,79.681,79.666,79.668,9600000.0
2008-03-27 00:00:00,79.661,79.674,79.658,79.664,17600000.0
2008-03-27 00:01:00,79.62,79.62,79.603,79.604,12800000.0
2008-03-27 00:02:00,79.584,79.584,79.534,79.551,11200000.0
2008-03-27 00:03:00,79.57,79.57,79.513,79.513,13200000.0
2008-03-27 00:04:00,79.489,79.498,79.487,79.487,11200000.0
2008-03-27 00:05:00,79.471,79.533,79.471,79.533,11200000.0
2008-03-27 00:06:00,79.538,79.547,79.533,79.546,11200000.0
2008-03-27 00:07:00,79.524,79.526,79.521,79.526,12800000.0
2008-03-27 00:08:00,79.528,79.534,79.524,79.533,12800000.0
2008-03-27 00:09:00,79.533,79.533,79.517,79.517,12800000.0
2008-03-27 00:10:00,79.515,79.515,79.493,79.499,13200000.0
2008-03-27 00:11:00,79.483,79.487,79.474,79.478,16000000.0
2008-03-27 00:12:00,79.479,79.479,79.457,79.457,12800000.0
2008-03-27 00:13:00,79.463,79.487,79.463,79.487,12800000.0
2008-03-27 00:14:00,79.476,79.493,79.476,79.483,14400000.0
2008-03-27 00:15:00,79.48,79.49,79.48,79.485,28800000.0
2008-03-27 00:16:00,79.455,79.455,79.443,79.453,14400000.0
2008-03-27 00:17:00,79.457,79.479,79.457,79.463,17600000.0
2008-03-27 00:18:00,79.473,79.483,79.473,79.474,12800000.0
2008-03-27 00:19:00,79.463,79.469,79.463,79.464,12800000.0
2008-03-27 00:20:00,79.452,79.463,79.442,79.462,17600000.0
2008-03-27 00:21:00,79.478,79.487,79.476,79.478,12800000.0
2008-03-27 00:22:00,79.459,79.476,79.453,79.453,17600000.0
2008-03-27 00:23:00,79.479,79.49,79.479,79.488,11200000.0
2008-03-27 00:24:00,79.49,79.49,79.459,79.469,14400000.0
2008-03-27 00:25:00,79.452,79.47,79.452,79.47,12800000.0
2008-03-27 00:26:00,79.466,79.466,79.458,79.458,12800000.0
2008-03-27 00:27:00,79.465,79.468,79.454,79.463,17600000.0
2008-03-27 00:28:00,79.414,79.447,79.414,79.447,32000000.0
2008-03-27 00:29:00,79.475,79.48,79.469,79.48,12800000.0
2008-03-27 00:30:00,79.467,79.486,79.466,79.486,11200000.0
2008-03-27 00:31:00,79.496,79.504,79.496,79.504,11200000.0
2008-03-27 00:32:00,79.498,79.498,79.476,79.476,12800000.0
2008-03-27 00:33:00,79.471,79.476,79.467,79.474,12800000.0
2008-03-27 00:34:00,79.473,79.476,79.468,79.476,19200000.0
2008-03-27 00:35:00,79.496,79.497,79.481,79.485,11200000.0
2008-03-27 00:36:00,79.496,79.496,79.485,79.49,18000000.0
2008-03-27 00:37:00,79.501,79.508,79.499,79.501,12800000.0
2008-03-27 00:38:00,79.501,79.501,79.492,79.492,11200000.0
2008-03-27 00:39:00,79.505,79.533,79.505,79.524,9600000.0
2008-03-27 00:40:00,79.525,79.536,79.525,79.53,16000000.0
2008-03-27 00:41:00,79.532,79.539,79.53,79.532,12800000.0
2008-03-27 00:42:00,79.516,79.534,79.516,79.524,12800000.0
2008-03-27 00:43:00,79.506,79.519,79.506,79.515,11200000.0
2008-03-27 00:44:00,79.503,79.503,79.468,79.478,17600000.0
2008-03-27 00:45:00,79.464,79.483,79.462,79.483,11200000.0
2008-03-27 00:46:00,79.47,79.484,79.47,79.48,14400000.0
2008-03-27 00:47:00,79.483,79.49,79.476,79.49,12800000.0
2008-03-27 00:48:00,79.502,79.513,79.502,79.505,13200000.0
2008-03-27 00:49:00,79.503,79.51,79.503,79.505,16000000.0
2008-03-27 00:50:00,79.524,79.533,79.516,79.533,15200000.0
2008-03-27 00:51:00,79.54,79.551,79.537,79.55,17600000.0
2008-03-27 00:52:00,79.557,79.569,79.556,79.556,11200000.0
2008-03-27 00:53:00,79.56,79.571,79.56,79.569,17000000.0
2008-03-27 00:54:00,79.569,79.59,79.569,79.59,17600000.0
2008-03-27 00:55:00,79.581,79.606,79.581,79.606,28800000.0
2008-03-27 00:56:00,79.601,79.601,79.589,79.598,12800000.0
2008-03-27 00:57:00,79.602,79.602,79.578,79.583,12800000.0
2008-03-27 00:58:00,79.568,79.568,79.563,79.567,12800000.0
2008-03-27 00:59:00,79.556,79.598,79.556,79.598,11200000.0
2008-03-27 01:00:00,79.609,79.625,79.607,79.625,16000000.0
2008-03-27 01:01:00,79.623,79.637,79.623,79.629,17600000.0
2008-03-27 01:02:00,79.612,79.637,79.612,79.635,11200000.0
2008-03-27 01:03:00,79.627,79.628,79.617,79.627,22400000.0
2008-03-27 01:04:00,79.649,79.653,79.643,79.643,12800000.0
2008-03-27 01:05:00,79.652,79.658,79.652,79.658,12800000.0
2008-03-27 01:06:00,79.659,79.659,79.588,79.65,12800000.0
2008-03-27 01:07:00,79.644,79.653,79.633,79.645,11200000.0
2008-03-27 01:08:00,79.617,79.617,79.601,79.601,16000000.0
2008-03-27 01:09:00,79.598,79.6,79.592,79.596,16000000.0
2008-03-27 01:10:00,79.591,79.591,79.58,79.586,16000000.0
2008-03-27 01:11:00,79.595,79.638,79.595,79.638,11200000.0
2008-03-27 01:12:00,79.652,79.652,79.643,79.643,16000000.0
2008-03-27 01:13:00,79.639,79.652,79.638,79.651,17600000.0
2008-03-27 01:14:00,79.649,79.658,79.647,79.656,16000000.0
2008-03-27 01:15:00,79.648,79.648,79.633,79.633,17600000.0
2008-03-27 01:16:00,79.634,79.638,79.631,79.631,25000000.0
2008-03-27 01:17:00,79.627,79.631,79.619,79.63,12800000.0
2008-03-27 01:18:00,79.632,79.632,79.609,79.609,12800000.0
2008-03-27 01:19:00,79.598,79.598,79.585,79.586,11200000.0
2008-03-27 01:20:00,79.556,79.562,79.552,79.562,11200000.0
2008-03-27 01:21:00,79.555,79.563,79.551,79.553,11200000.0
2008-03-27 01:22:00,79.555,79.564,79.554,79.563,12800000.0
2008-03-27 01:23:00,79.559,79.566,79.552,79.566,9600000.0
2008-03-27 01:24:00,79.563,79.563,79.551,79.554,12800000.0
2008-03-27 01:25:00,79.546,79.55,79.543,79.545,11200000.0
2008-03-27 01:26:00,79.535,79.537,79.528,79.528,11200000.0
2008-03-27 01:27:00,79.536,79.563,79.536,79.563,15400000.0
2008-03-27 01:28:00,79.565,79.565,79.548,79.553,14400000.0
2008-03-27 01:29:00,79.547,79.553,79.534,79.534,16000000.0
2008-03-27 01:30:00,79.516,79.54,79.516,79.54,11200000.0
2008-03-27 01:31:00,79.535,79.535,79.518,79.518,11200000.0
2008-03-27 01:32:00,79.526,79.534,79.526,79.534,12800000.0
2008-03-27 01:33:00,79.522,79.533,79.522,79.523,11200000.0
2008-03-27 01:34:00,79.532,79.547,79.531,79.547,24000000.0
2008-03-27 01:35:00,79.564,79.592,79.563,79.592,11200000.0
2008-03-27 01:36:00,79.612,79.62,79.607,79.616,11200000.0
2008-03-27 01:37:00,79.627,79.646,79.627,79.646,12800000.0
2008-03-27 01:38:00,79.648,79.652,79.633,79.652,17600000.0
2008-03-27 01:39:00,79.657,79.668,79.657,79.659,14400000.0
2008-03-27 01:40:00,79.661,79.662,79.646,79.658,11200000.0
2008-03-27 01:41:00,79.649,79.653,79.63,79.642,12800000.0
2008-03-27 01:42:00,79.644,79.651,79.644,79.65,11200000.0
2008-03-27 01:43:00,79.656,79.659,79.648,79.648,8000000.0
2008-03-27 01:44:00,79.657,79.673,79.655,79.673,12800000.0
2008-03-27 01:45:00,79.695,79.698,79.686,79.686,12800000.0
2008-03-27 01:46:00,79.665,79.711,79.665,79.711,16000000.0
2008-03-27 01:47:00,79.733,79.735,79.711,79.724,12800000.0
2008-03-27 01:48:00,79.715,79.742,79.715,79.731,12800000.0
2008-03-27 01:49:00,79.735,79.735,79.719,79.721,13200000.0
2008-03-27 01:50:00,79.703,79.734,79.703,79.72,14400000.0
2008-03-27 01:51:00,79.736,79.736,79.704,79.718,17000000.0
2008-03-27 01:52:00,79.716,79.722,79.711,79.722,20800000.0
2008-03-27 01:53:00,79.714,79.737,79.714,79.737,8000000.0
2008-03-27 01:54:00,79.714,79.714,79.684,79.684,12800000.0
2008-03-27 01:55:00,79.664,79.664,79.643,79.655,14400000.0
2008-03-27 01:56:00,79.673,79.681,79.667,79.667,12800000.0
2008-03-27 01:57:00,79.666,79.671,79.664,79.664,19200000.0
2008-03-27 01:58:00,79.674,79.68,79.671,79.68,11200000.0
2008-03-27 01:59:00,79.34,79.35,79.32,79.34,12200000.0
2008-03-27 02:00:00,79.683,79.683,79.679,79.679,12200000.0
2008-03-27 02:01:00,79.685,79.685,79.647,79.647,17600000.0
2008-03-27 02:02:00,79.624,79.641,79.624,79.641,11200000.0
2008-03-27 02:03:00,79.628,79.628,79.565,79.565,16000000.0
2008-03-27 02:04:00,79.553,79.576,79.553,79.574,11200000.0
2008-03-27 02:05:00,79.581,79.587,79.575,79.58,13200000.0
2008-03-27 02:06:00,79.577,79.586,79.574,79.576,14400000.0
2008-03-27 02:07:00,79.567,79.582,79.565,79.575,12800000.0
2008-03-27 02:08:00,79.582,79.591,79.57,79.589,17600000.0
2008-03-27 02:09:00,79.588,79.588,79.566,79.587,16000000.0
2008-03-27 02:10:00,79.586,79.589,79.576,79.581,16000000.0
2008-03-27 02:11:00,79.577,79.581,79.568,79.568,12800000.0
2008-03-27 02:12:00,79.573,79.589,79.572,79.589,17600000.0
2008-03-27 02:13:00,79.576,79.589,79.575,79.586,11200000.0
2008-03-27 02:14:00,79.566,79.584,79.56,79.578,11200000.0
2008-03-27 02:15:00,79.612,79.623,79.595,79.595,11200000.0
2008-03-27 02:16:00,79.599,79.601,79.57,79.57,11600000.0
2008-03-27 02:17:00,79.579,79.606,79.579,79.606,11200000.0
2008-03-27 02:18:00,79.573,79.575,79.57,79.575,12200000.0
2008-03-27 02:19:00,79.576,79.597,79.576,79.597,12800000.0
2008-03-27 02:20:00,79.587,79.587,79.495,79.578,12800000.0
2008-03-27 02:21:00,79.57,79.575,79.564,79.574,18000000.0
2008-03-27 02:22:00,79.571,79.579,79.567,79.567,14400000.0
2008-03-27 02:23:00,79.567,79.582,79.567,79.58,12200000.0
2008-03-27 02:24:00,79.586,79.589,79.582,79.584,11200000.0
2008-03-27 02:25:00,79.579,79.599,79.573,79.573,17600000.0
2008-03-27 02:26:00,79.583,79.583,79.565,79.57,12800000.0
2008-03-27 02:27:00,79.555,79.555,79.534,79.539,11200000.0
2008-03-27 02:28:00,79.532,79.537,79.527,79.537,12800000.0
2008-03-27 02:29:00,79.524,79.524,79.499,79.499,11200000.0
2008-03-27 02:30:00,79.488,79.515,79.488,79.514,12800000.0
2008-03-27 02:31:00,79.487,79.487,79.46,79.46,17600000.0
2008-03-27 02:32:00,79.47,79.491,79.469,79.484,11200000.0
2008-03-27 02:33:00,79.484,79.491,79.481,79.481,11200000.0
2008-03-27 02:34:00,79.474,79.477,79.468,79.475,13800000.0
2008-03-27 02:35:00,79.477,79.482,79.474,79.474,12800000.0
2008-03-27 02:36:00,79.463,79.473,79.463,79.467,12800000.0
2008-03-27 02:37:00,79.464,79.471,79.461,79.461,12800000.0
2008-03-27 02:38:00,79.472,79.477,79.469,79.477,11200000.0
2008-03-27 02:39:00,79.451,79.454,79.447,79.449,16000000.0
2008-03-27 02:40:00,79.452,79.468,79.452,79.467,16000000.0
2008-03-27 02:41:00,79.459,79.459,79.445,79.447,11200000.0
2008-03-27 02:42:00,79.445,79.449,79.437,79.438,11200000.0
2008-03-27 02:43:00,79.428,79.429,79.412,79.412,11200000.0
2008-03-27 02:44:00,79.429,79.429,79.408,79.408,11200000.0
2008-03-27 02:45:00,79.401,79.408,79.4,79.408,11200000.0
2008-03-27 02:46:00,79.406,79.438,79.406,79.438,11200000.0
2008-03-27 02:47:00,79.433,79.433,79.426,79.433,12800000.0
2008-03-27 02:48:00,79.419,79.419,79.31,79.31,11200000.0
2008-03-27 02:49:00,79.402,79.421,79.402,79.421,18000000.0
2008-03-27 02:50:00,79.419,79.419,79.4,79.403,12800000.0
2008-03-27 02:51:00,79.394,79.394,79.366,79.387,11200000.0
2008-03-27 02:52:00,79.39,79.39,79.38,79.38,11200000.0
2008-03-27 02:53:00,79.389,79.408,79.388,79.407,11200000.0
2008-03-27 02:54:00,79.396,79.396,79.328,79.328,12800000.0
2008-03-27 02:55:00,79.34,79.351,79.34,79.346,10600000.0
2008-03-27 02:56:00,79.337,79.351,79.326,79.326,11200000.0
2008-03-27 02:57:00,79.337,79.351,79.337,79.351,11200000.0
2008-03-27 02:58:00,79.344,79.344,79.314,79.319,17600000.0
2008-03-27 02:59:00,79.324,79.34,79.324,79.34,9600000.0
2008-03-27 03:00:00,79.333,79.333,79.31,79.313,12800000.0
2008-03-27 03:01:00,79.307,79.317,79.294,79.317,11200000.0
2008-03-27 03:02:00,79.328,79.345,79.328,79.342,17600000.0
2008-03-27 03:03:00,79.315,79.315,79.304,79.304,14400000.0
2008-03-27 03:04:00,79.281,79.281,79.177,79.177,11200000.0
2008-03-27 03:05:00,79.148,79.148,79.125,79.13,16000000.0
2008-03-27 03:06:00,79.153,79.156,79.138,79.156,16000000.0
2008-03-27 03:07:00,79.167,79.192,79.167,79.17,14400000.0
2008-03-27 03:08:00,79.166,79.169,79.16,79.169,11200000.0
2008-03-27 03:09:00,79.162,79.171,79.161,79.171,11200000.0
2008-03-27 03:10:00,79.177,79.179,79.173,79.173,8000000.0
2008-03-27 03:11:00,79.159,79.164,79.14,79.14,11200000.0
2008-03-27 03:12:00,79.148,79.19,79.148,79.19,11200000.0
2008-03-27 03:13:00,79.224,79.264,79.222,79.264,16400000.0
2008-03-27 03:14:00,79.282,79.286,79.27,79.284,16000000.0
2008-03-27 03:15:00,79.293,79.295,79.287,79.291,17600000.0
2008-03-27 03:16:00,79.296,79.296,79.274,79.274,12800000.0
2008-03-27 03:17:00,79.251,79.272,79.251,79.272,11200000.0
2008-03-27 03:18:00,79.284,79.3,79.282,79.282,11200000.0
2008-03-27 03:19:00,79.297,79.304,79.293,79.297,12800000.0
2008-03-27 03:20:00,79.297,79.304,79.295,79.296,11200000.0
2008-03-27 03:21:00,79.286,79.286,79.254,79.254,14400000.0
2008-03-27 03:22:00,79.231,79.235,79.228,79.228,11200000.0
2008-03-27 03:23:00,79.223,79.253,79.223,79.253,12800000.0
2008-03-27 03:24:00,79.269,79.269,79.253,79.253,11200000.0
2008-03-27 03:25:00,79.258,79.282,79.258,79.27,18000000.0
2008-03-27 03:26:00,79.275,79.289,79.267,79.289,11200000.0
2008-03-27 03:27:00,79.281,79.288,79.279,79.285,14400000.0
2008-03-27 03:28:00,79.321,79.327,79.321,79.322,14400000.0
2008-03-27 03:29:00,79.314,79.319,79.303,79.303,12800000.0
2008-03-27 03:30:00,79.28,79.28,79.263,79.274,14400000.0
2008-03-27 03:31:00,79.283,79.318,79.283,79.318,12800000.0
2008-03-27 03:32:00,79.321,79.321,79.305,79.305,12800000.0
2008-03-27 03:33:00,79.309,79.324,79.309,79.314,11200000.0
2008-03-27 03:34:00,79.313,79.327,79.311,79.327,11200000.0
2008-03-27 03:35:00,79.338,79.378,79.338,79.378,17600000.0
2008-03-27 03:36:00,79.404,79.422,79.404,79.419,12800000.0
2008-03-27 03:37:00,79.41,79.421,79.409,79.409,17600000.0
2008-03-27 03:38:00,79.407,79.415,79.403,79.408,11200000.0
2008-03-27 03:39:00,79.383,79.392,79.331,79.386,14400000.0
2008-03-27 03:40:00,79.405,79.412,79.397,79.412,11200000.0
2008-03-27 03:41:00,79.401,79.401,79.358,79.358,11200000.0
2008-03-27 03:42:00,79.356,79.367,79.356,79.362,13200000.0
2008-03-27 03:43:00,79.343,79.343,79.316,79.326,11200000.0
2008-03-27 03:44:00,79.325,79.328,79.321,79.321,8000000.0
2008-03-27 03:45:00,79.313,79.316,79.295,79.316,11200000.0
2008-03-27 03:46:00,79.306,79.308,79.281,79.281,17600000.0
2008-03-27 03:47:00,79.288,79.29,79.277,79.277,11200000.0
2008-03-27 03:48:00,79.266,79.269,79.259,79.259,11200000.0
2008-03-27 03:49:00,79.248,79.268,79.248,79.268,12800000.0
2008-03-27 03:50:00,79.289,79.3,79.283,79.3,12800000.0
2008-03-27 03:51:00,79.308,79.317,79.308,79.314,12800000.0
2008-03-27 03:52:00,79.323,79.331,79.316,79.324,12800000.0
2008-03-27 03:53:00,79.322,79.338,79.321,79.338,11200000.0
2008-03-27 03:54:00,79.344,79.352,79.334,79.334,12800000.0
2008-03-27 03:55:00,79.351,79.353,79.333,79.345,14400000.0
2008-03-27 03:56:00,79.339,79.347,79.339,79.343,11200000.0
2008-03-27 03:57:00,79.341,79.341,79.324,79.324,12800000.0
2008-03-27 03:58:00,79.323,79.348,79.322,79.348,11200000.0
2008-03-27 03:59:00,79.352,79.359,79.345,79.356,12800000.0
2008-03-27 04:00:00,79.352,79.372,79.348,79.362,14400000.0
2008-03-27 04:01:00,79.36,79.363,79.295,79.295,11200000.0
2008-03-27 04:02:00,79.313,79.343,79.313,79.317,12800000.0
2008-03-27 04:03:00,79.323,79.338,79.323,79.338,12800000.0
2008-03-27 04:04:00,79.336,79.349,79.336,79.34,12800000.0
2008-03-27 04:05:00,79.34,79.346,79.34,79.345,11200000.0
2008-03-27 04:06:00,79.342,79.343,79.334,79.335,14400000.0
2008-03-27 04:07:00,79.353,79.378,79.353,79.36,13800000.0
2008-03-27 04:08:00,79.372,79.372,79.274,79.274,11200000.0
2008-03-27 04:09:00,79.374,79.374,79.352,79.372,11200000.0
2008-03-27 04:10:00,79.37,79.375,79.367,79.367,11200000.0
2008-03-27 04:11:00,79.366,79.385,79.366,79.385,12800000.0
2008-03-27 04:12:00,79.368,79.368,79.362,79.366,13200000.0
2008-03-27 04:13:00,79.369,79.373,79.366,79.37,10600000.0
2008-03-27 04:14:00,79.377,79.39,79.376,79.376,16000000.0
2008-03-27 04:15:00,79.391,79.4,79.384,79.4,13200000.0
2008-03-27 04:16:00,79.396,79.397,79.388,79.388,11200000.0
2008-03-27 04:17:00,79.39,79.39,79.381,79.383,14400000.0
2008-03-27 04:18:00,79.403,79.412,79.402,79.412,12800000.0
2008-03-27 04:19:00,79.425,79.425,79.391,79.405,12800000.0
2008-03-27 04:20:00,79.412,79.421,79.324,79.421,11200000.0
2008-03-27 04:21:00,79.43,79.43,79.42,79.421,11200000.0
2008-03-27 04:22:00,79.42,79.421,79.4,79.408,16000000.0
2008-03-27 04:23:00,79.408,79.419,79.408,79.417,12800000.0
2008-03-27 04:24:00,79.411,79.411,79.389,79.389,12800000.0
2008-03-27 04:25:00,79.383,79.397,79.372,79.397,14400000.0
2008-03-27 04:26:00,79.387,79.408,79.387,79.408,14400000.0
2008-03-27 04:27:00,79.408,79.413,79.398,79.406,17000000.0
2008-03-27 04:28:00,79.403,79.403,79.382,79.387,11200000.0
2008-03-27 04:29:00,79.378,79.38,79.37,79.374,12800000.0
2008-03-27 04:30:00,79.343,79.345,79.335,79.341,11200000.0
2008-03-27 04:31:00,79.37,79.38,79.37,79.375,12800000.0
2008-03-27 04:32:00,79.349,79.349,79.329,79.343,16000000.0
2008-03-27 04:33:00,79.36,79.36,79.325,79.336,16000000.0
2008-03-27 04:34:00,79.324,79.38,79.228,79.38,11200000.0
2008-03-27 04:35:00,79.363,79.363,79.357,79.361,13200000.0
2008-03-27 04:36:00,79.361,79.361,79.335,79.335,12800000.0
2008-03-27 04:37:00,79.332,79.335,79.319,79.319,12800000.0
2008-03-27 04:38:00,79.31,79.326,79.31,79.319,12800000.0
2008-03-27 04:39:00,79.322,79.344,79.322,79.327,12800000.0
2008-03-27 04:40:00,79.305,79.318,79.305,79.313,12800000.0
2008-03-27 04:41:00,79.306,79.316,79.29,79.305,11200000.0
2008-03-27 04:42:00,79.304,79.304,79.265,79.279,17600000.0
2008-03-27 04:43:00,79.283,79.291,79.272,79.291,12800000.0
2008-03-27 04:44:00,79.302,79.307,79.28,79.28,12800000.0
2008-03-27 04:45:00,79.287,79.287,79.28,79.282,18000000.0
2008-03-27 04:46:00,79.254,79.279,79.254,79.279,14400000.0
2008-03-27 04:47:00,79.28,79.281,79.271,79.274,14400000.0
2008-03-27 04:48:00,79.282,79.288,79.277,79.288,12200000.0
2008-03-27 04:49:00,79.308,79.341,79.308,79.341,11200000.0
2008-03-27 04:50:00,79.348,79.372,79.348,79.372,9600000.0
2008-03-27 04:51:00,79.37,79.37,79.33,79.33,11200000.0
2008-03-27 04:52:00,79.326,79.34,79.317,79.319,11200000.0
2008-03-27 04:53:00,79.313,79.335,79.313,79.33,17600000.0
2008-03-27 04:54:00,79.341,79.347,79.324,79.344,11200000.0
2008-03-27 04:55:00,79.349,79.354,79.348,79.354,11200000.0
2008-03-27 04:56:00,79.349,79.362,79.344,79.362,12800000.0
2008-03-27 04:57:00,79.371,79.374,79.359,79.359,13200000.0
2008-03-27 04:58:00,79.35,79.356,79.347,79.356,12800000.0
2008-03-27 04:59:00,79.358,79.358,79.35,79.35,13200000.0
2008-03-27 05:00:00,79.355,79.365,79.345,79.363,11200000.0
2008-03-27 05:01:00,79.365,79.385,79.365,79.381,14400000.0
2008-03-27 05:02:00,79.385,79.394,79.377,79.377,11200000.0
2008-03-27 05:03:00,79.389,79.389,79.357,79.357,12800000.0
2008-03-27 05:04:00,79.35,79.375,79.35,79.375,12800000.0
2008-03-27 05:05:00,79.375,79.381,79.371,79.371,11200000.0
2008-03-27 05:06:00,79.37,79.37,79.36,79.36,11200000.0
2008-03-27 05:07:00,79.358,79.358,79.335,79.338,14400000.0
2008-03-27 05:08:00,79.36,79.36,79.345,79.351,12800000.0
2008-03-27 05:09:00,79.347,79.35,79.335,79.337,13800000.0
2008-03-27 05:10:00,79.352,79.352,79.335,79.337,11200000.0
2008-03-27 05:11:00,79.318,79.333,79.318,79.33,12800000.0
2008-03-27 05:12:00,79.329,79.329,79.31,79.31,12800000.0
2008-03-27 05:13:00,79.312,79.321,79.309,79.319,12800000.0
2008-03-27 05:14:00,79.317,79.339,79.317,79.339,14400000.0
2008-03-27 05:15:00,79.351,79.351,79.331,79.342,16000000.0
2008-03-27 05:16:00,79.335,79.34,79.332,79.332,11200000.0
2008-03-27 05:17:00,79.336,79.343,79.336,79.34,11200000.0
2008-03-27 05:18:00,79.331,79.331,79.321,79.324,12800000.0
2008-03-27 05:19:00,79.33,79.335,79.314,79.314,16000000.0
2008-03-27 05:20:00,79.323,79.324,79.314,79.315,11200000.0
2008-03-27 05:21:00,79.301,79.301,79.286,79.295,17600000.0
2008-03-27 05:22:00,79.297,79.301,79.287,79.29,11600000.0
2008-03-27 05:23:00,79.258,79.261,79.246,79.257,12800000.0
2008-03-27 05:24:00,79.264,79.265,79.258,79.265,12200000.0
2008-03-27 05:25:00,79.266,79.28,79.266,79.28,13200000.0
2008-03-27 05:26:00,79.276,79.293,79.276,79.293,12800000.0
2008-03-27 05:27:00,79.293,79.303,79.293,79.303,12800000.0
2008-03-27 05:28:00,79.311,79.314,79.307,79.312,11200000.0
2008-03-27 05:29:00,79.308,79.314,79.308,79.314,12800000.0
2008-03-27 05:30:00,79.284,79.323,79.284,79.317,12800000.0
2008-03-27 05:31:00,79.316,79.326,79.316,79.321,17600000.0
2008-03-27 05:32:00,79.294,79.318,79.294,79.308,16000000.0
2008-03-27 05:33:00,79.317,79.324,79.316,79.324,11200000.0
2008-03-27 05:34:00,79.333,79.352,79.33,79.352,9000000.0
2008-03-27 05:35:00,79.351,79.356,79.345,79.349,12800000.0
2008-03-27 05:36:00,79.31,79.354,79.31,79.354,12800000.0
2008-03-27 05:37:00,79.356,79.356,79.351,79.354,11200000.0
2008-03-27 05:38:00,79.356,79.357,79.342,79.355,12200000.0
2008-03-27 05:39:00,79.358,79.364,79.356,79.359,11200000.0
2008-03-27 05:40:00,79.36,79.367,79.359,79.366,14400000.0
2008-03-27 05:41:00,79.37,79.371,79.366,79.366,12800000.0
2008-03-27 05:42:00,79.341,79.368,79.341,79.362,11200000.0
2008-03-27 05:43:00,79.369,79.372,79.355,79.372,13200000.0
2008-03-27 05:44:00,79.369,79.374,79.368,79.374,16000000.0
2008-03-27 05:45:00,79.385,79.404,79.385,79.404,16000000.0
2008-03-27 05:46:00,79.41,79.418,79.406,79.414,8000000.0
2008-03-27 05:47:00,79.425,79.445,79.423,79.439,11200000.0
2008-03-27 05:48:00,79.446,79.446,79.424,79.424,8400000.0
2008-03-27 05:49:00,79.415,79.419,79.387,79.387,17600000.0
2008-03-27 05:50:00,79.389,79.389,79.351,79.351,11200000.0
2008-03-27 05:51:00,79.357,79.359,79.353,79.354,11200000.0
2008-03-27 05:52:00,79.358,79.376,79.353,79.376,12800000.0
2008-03-27 05:53:00,79.37,79.391,79.37,79.391,17600000.0
2008-03-27 05:54:00,79.404,79.404,79.39,79.39,12800000.0
2008-03-27 05:55:00,79.358,79.432,79.358,79.432,11200000.0
2008-03-27 05:56:00,79.445,79.445,79.41,79.417,11200000.0
2008-03-27 05:57:00,79.427,79.427,79.417,79.417,12800000.0
2008-03-27 05:58:00,79.393,79.415,79.386,79.386,16000000.0
2008-03-27 05:59:00,79.416,79.447,79.416,79.447,12800000.0
2008-03-27 06:00:00,79.441,79.453,79.438,79.438,13800000.0
2008-03-27 06:01:00,79.44,79.465,79.44,79.465,16000000.0
2008-03-27 06:02:00,79.465,79.472,79.452,79.452,8000000.0
2008-03-27 06:03:00,79.477,79.484,79.47,79.47,13200000.0
2008-03-27 06:04:00,79.465,79.514,79.465,79.514,7400000.0
2008-03-27 06:05:00,79.49,79.49,79.452,79.468,14400000.0
2008-03-27 06:06:00,79.477,79.485,79.47,79.485,17600000.0
2008-03-27 06:07:00,79.485,79.487,79.474,79.485,11200000.0
2008-03-27 06:08:00,79.492,79.517,79.413,79.517,12200000.0
2008-03-27 06:09:00,79.497,79.516,79.497,79.516,11200000.0
2008-03-27 06:10:00,79.517,79.517,79.505,79.508,14400000.0
2008-03-27 06:11:00,79.505,79.518,79.505,79.511,17600000.0
2008-03-27 06:12:00,79.512,79.528,79.512,79.527,11200000.0
2008-03-27 06:13:00,79.531,79.547,79.521,79.544,12800000.0
2008-03-27 06:14:00,79.54,79.557,79.54,79.555,14400000.0
2008-03-27 06:15:00,79.534,79.55,79.527,79.532,17600000.0
2008-03-27 06:16:00,79.548,79.548,79.537,79.537,17600000.0
2008-03-27 06:17:00,79.529,79.529,79.501,79.504,9600000.0
2008-03-27 06:18:00,79.5,79.501,79.496,79.496,15200000.0
2008-03-27 06:19:00,79.506,79.515,79.506,79.515,16000000.0
2008-03-27 06:20:00,79.514,79.518,79.504,79.506,16000000.0
2008-03-27 06:21:00,79.508,79.539,79.508,79.535,12800000.0
2008-03-27 06:22:00,79.526,79.531,79.516,79.516,13200000.0
2008-03-27 06:23:00,79.496,79.518,79.496,79.513,17600000.0
2008-03-27 06:24:00,79.515,79.515,79.499,79.499,11200000.0
2008-03-27 06:25:00,79.513,79.513,79.5,79.5,11200000.0
2008-03-27 06:26:00,79.503,79.517,79.503,79.513,11200000.0
2008-03-27 06:27:00,79.515,79.523,79.514,79.523,11200000.0
2008-03-27 06:28:00,79.527,79.527,79.502,79.504,11200000.0
2008-03-27 06:29:00,79.496,79.509,79.492,79.505,11200000.0
2008-03-27 06:30:00,79.497,79.499,79.483,79.483,12800000.0
2008-03-27 06:31:00,79.506,79.517,79.506,79.517,12800000.0
2008-03-27 06:32:00,79.516,79.516,79.493,79.493,11200000.0
2008-03-27 06:33:00,79.483,79.483,79.452,79.463,17600000.0
2008-03-27 06:34:00,79.463,79.482,79.463,79.482,11200000.0
2008-03-27 06:35:00,79.497,79.519,79.49,79.519,12800000.0
2008-03-27 06:36:00,79.517,79.52,79.507,79.511,14400000.0
2008-03-27 06:37:00,79.516,79.525,79.516,79.516,12800000.0
2008-03-27 06:38:00,79.496,79.527,79.496,79.527,12800000.0
2008-03-27 06:39:00,79.535,79.558,79.535,79.542,12800000.0
2008-03-27 06:40:00,79.543,79.543,79.531,79.539,12800000.0
2008-03-27 06:41:00,79.538,79.546,79.538,79.538,12800000.0
2008-03-27 06:42:00,79.541,79.557,79.541,79.554,12800000.0
2008-03-27 06:43:00,79.557,79.56,79.551,79.56,12800000.0
2008-03-27 06:44:00,79.552,79.552,79.538,79.543,17400000.0
2008-03-27 06:45:00,79.548,79.565,79.537,79.565,17600000.0
2008-03-27 06:46:00,79.584,79.601,79.584,79.601,12800000.0
2008-03-27 06:47:00,79.6,79.602,79.589,79.602,12800000.0
2008-03-27 06:48:00,79.605,79.613,79.599,79.607,12800000.0
2008-03-27 06:49:00,79.599,79.611,79.585,79.611,12800000.0
2008-03-27 06:50:00,79.613,79.615,79.602,79.602,12800000.0
2008-03-27 06:51:00,79.599,79.601,79.595,79.6,12800000.0
2008-03-27 06:52:00,79.589,79.598,79.582,79.582,12800000.0
2008-03-27 06:53:00,79.574,79.586,79.574,79.583,17600000.0
2008-03-27 06:54:00,79.565,79.575,79.545,79.575,14400000.0
2008-03-27 06:55:00,79.579,79.579,79.562,79.577,11200000.0
2008-03-27 06:56:00,79.582,79.585,79.575,79.576,12800000.0
2008-03-27 06:57:00,79.569,79.569,79.551,79.556,11200000.0
2008-03-27 06:58:00,79.569,79.569,79.546,79.553,12800000.0
2008-03-27 06:59:00,79.549,79.559,79.528,79.537,12800000.0
2008-03-27 07:00:00,79.535,79.551,79.525,79.551,12800000.0
2008-03-27 07:01:00,79.558,79.559,79.55,79.551,17600000.0
2008-03-27 07:02:00,79.538,79.538,79.513,79.513,11200000.0
2008-03-27 07:03:00,79.534,79.542,79.526,79.526,13600000.0
2008-03-27 07:04:00,79.541,79.555,79.541,79.555,12800000.0
2008-03-27 07:05:00,79.544,79.544,79.523,79.536,11200000.0
2008-03-27 07:06:00,79.543,79.543,79.532,79.532,12800000.0
2008-03-27 07:07:00,79.546,79.547,79.542,79.545,11200000.0
2008-03-27 07:08:00,79.543,79.543,79.53,79.542,11200000.0
2008-03-27 07:09:00,79.53,79.538,79.53,79.538,12200000.0
2008-03-27 07:10:00,79.54,79.548,79.535,79.548,11200000.0
2008-03-27 07:11:00,79.553,79.556,79.549,79.556,12800000.0
2008-03-27 07:12:00,79.545,79.547,79.484,79.547,11200000.0
2008-03-27 07:13:00,79.551,79.551,79.543,79.543,12800000.0
2008-03-27 07:14:00,79.537,79.566,79.537,79.566,11600000.0
2008-03-27 07:15:00,79.587,79.587,79.581,79.583,11200000.0
2008-03-27 07:16:00,79.575,79.588,79.575,79.587,17600000.0
2008-03-27 07:17:00,79.582,79.588,79.578,79.579,12800000.0
2008-03-27 07:18:00,79.579,79.602,79.579,79.602,14400000.0
2008-03-27 07:19:00,79.595,79.6,79.589,79.593,13200000.0
2008-03-27 07:20:00,79.586,79.612,79.584,79.612,16000000.0
2008-03-27 07:21:00,79.612,79.612,79.589,79.589,12800000.0
2008-03-27 07:22:00,79.587,79.602,79.587,79.602,17600000.0
2008-03-27 07:23:00,79.594,79.594,79.588,79.589,11200000.0
2008-03-27 07:24:00,79.581,79.587,79.574,79.574,9600000.0
2008-03-27 07:25:00,79.567,79.567,79.542,79.56,16000000.0
2008-03-27 07:26:00,79.554,79.554,79.533,79.542,15400000.0
2008-03-27 07:27:00,79.557,79.576,79.557,79.576,16000000.0
2008-03-27 07:28:00,79.578,79.624,79.578,79.624,14400000.0
2008-03-27 07:29:00,79.58,79.587,79.572,79.58,14400000.0
2008-03-27 07:30:00,79.577,79.592,79.577,79.584,12800000.0
2008-03-27 07:31:00,79.586,79.589,79.57,79.57,17600000.0
2008-03-27 07:32:00,79.576,79.583,79.571,79.574,12800000.0
2008-03-27 07:33:00,79.582,79.582,79.56,79.56,11200000.0
2008-03-27 07:34:00,79.575,79.597,79.575,79.597,12800000.0
2008-03-27 07:35:00,79.6,79.609,79.6,79.603,16000000.0
2008-03-27 07:36:00,79.56,79.584,79.56,79.575,11200000.0
2008-03-27 07:37:00,79.581,79.589,79.581,79.589,11200000.0
2008-03-27 07:38:00,79.59,79.602,79.59,79.601,12800000.0
2008-03-27 07:39:00,79.605,79.607,79.596,79.604,11600000.0
2008-03-27 07:40:00,79.604,79.611,79.603,79.61,10600000.0
2008-03-27 07:41:00,79.61,79.61,79.6,79.601,12200000.0
2008-03-27 07:42:00,79.617,79.624,79.617,79.621,12800000.0
2008-03-27 07:43:00,79.607,79.607,79.584,79.588,12800000.0
2008-03-27 07:44:00,79.583,79.583,79.566,79.579,11200000.0
2008-03-27 07:45:00,79.591,79.606,79.591,79.606,11200000.0
2008-03-27 07:46:00,79.619,79.63,79.619,79.621,11200000.0
2008-03-27 07:47:00,79.61,79.616,79.604,79.604,14400000.0
2008-03-27 07:48:00,79.591,79.591,79.578,79.578,14400000.0
2008-03-27 07:49:00,79.581,79.6,79.581,79.593,17600000.0
2008-03-27 07:50:00,79.608,79.617,79.601,79.617,16400000.0
2008-03-27 07:51:00,79.628,79.637,79.62,79.624,13200000.0
2008-03-27 07:52:00,79.645,79.648,79.641,79.648,8000000.0
2008-03-27 07:53:00,79.659,79.661,79.655,79.658,12800000.0
2008-03-27 07:54:00,79.654,79.681,79.648,79.681,12800000.0
2008-03-27 07:55:00,79.702,79.714,79.688,79.714,13200000.0
2008-03-27 07:56:00,79.705,79.705,79.671,79.671,16000000.0
2008-03-27 07:57:00,79.652,79.652,79.642,79.642,11200000.0
2008-03-27 07:58:00,79.653,79.677,79.652,79.677,11200000.0
2008-03-27 07:59:00,79.687,79.689,79.665,79.665,12800000.0
2008-03-27 08:00:00,79.658,79.667,79.639,79.653,13800000.0
2008-03-27 08:01:00,79.663,79.669,79.649,79.649,14400000.0
2008-03-27 08:02:00,79.64,79.658,79.64,79.658,9600000.0
2008-03-27 08:03:00,79.67,79.678,79.655,79.655,11200000.0
2008-03-27 08:04:00,79.636,79.652,79.636,79.646,9600000.0
2008-03-27 08:05:00,79.646,79.655,79.643,79.655,14800000.0
2008-03-27 08:06:00,79.66,79.665,79.653,79.663,18000000.0
2008-03-27 08:07:00,79.665,79.665,79.634,79.641,11200000.0
2008-03-27 08:08:00,79.64,79.648,79.633,79.643,12800000.0
2008-03-27 08:09:00,79.638,79.652,79.631,79.631,12800000.0
2008-03-27 08:10:00,79.601,79.622,79.601,79.622,12800000.0
2008-03-27 08:11:00,79.623,79.623,79.597,79.605,11200000.0
2008-03-27 08:12:00,79.609,79.619,79.603,79.603,16000000.0
2008-03-27 08:13:00,79.623,79.635,79.614,79.614,11200000.0
2008-03-27 08:14:00,79.642,79.65,79.641,79.641,12800000.0
2008-03-27 08:15:00,79.641,79.656,79.622,79.645,16000000.0
2008-03-27 08:16:00,79.667,79.692,79.667,79.68,11200000.0
2008-03-27 08:17:00,79.683,79.694,79.681,79.694,12800000.0
2008-03-27 08:18:00,79.674,79.701,79.674,79.674,12800000.0
2008-03-27 08:19:00,79.686,79.686,79.647,79.648,14400000.0
2008-03-27 08:20:00,79.639,79.639,79.618,79.631,16000000.0
2008-03-27 08:21:00,79.627,79.627,79.59,79.59,17600000.0
2008-03-27 08:22:00,79.605,79.62,79.605,79.619,11200000.0
2008-03-27 08:23:00,79.634,79.643,79.62,79.638,11200000.0
2008-03-27 08:24:00,79.639,79.649,79.636,79.636,17600000.0
2008-03-27 08:25:00,79.648,79.648,79.636,79.636,12800000.0
2008-03-27 08:26:00,79.63,79.64,79.63,79.636,12800000.0
2008-03-27 08:27:00,79.628,79.647,79.628,79.633,12800000.0
2008-03-27 08:28:00,79.635,79.638,79.618,79.638,6400000.0
2008-03-27 08:29:00,79.643,79.648,79.643,79.644,14400000.0
2008-03-27 08:30:00,79.608,79.638,79.608,79.633,11200000.0
2008-03-27 08:31:00,79.654,79.681,79.654,79.681,12200000.0
2008-03-27 08:32:00,79.686,79.691,79.677,79.678,11200000.0
2008-03-27 08:33:00,79.653,79.653,79.621,79.621,11200000.0
2008-03-27 08:34:00,79.63,79.639,79.628,79.63,17000000.0
2008-03-27 08:35:00,79.604,79.604,79.578,79.599,17600000.0
2008-03-27 08:36:00,79.606,79.609,79.577,79.577,17600000.0
2008-03-27 08:37:00,79.58,79.654,79.579,79.654,11200000.0
2008-03-27 08:38:00,79.65,79.655,79.647,79.647,11200000.0
2008-03-27 08:39:00,79.633,79.662,79.633,79.662,16000000.0
2008-03-27 08:40:00,79.669,79.676,79.665,79.666,15400000.0
2008-03-27 08:41:00,79.666,79.666,79.655,79.655,17600000.0
2008-03-27 08:42:00,79.662,79.662,79.641,79.644,12800000.0
2008-03-27 08:43:00,79.639,79.646,79.628,79.641,12200000.0
2008-03-27 08:44:00,79.623,79.647,79.614,79.647,12600000.0
2008-03-27 08:45:00,79.667,79.68,79.667,79.675,16000000.0
2008-03-27 08:46:00,79.672,79.68,79.662,79.662,10600000.0
2008-03-27 08:47:00,79.672,79.674,79.661,79.662,11200000.0
2008-03-27 08:48:00,79.663,79.666,79.656,79.657,12800000.0
2008-03-27 08:49:00,79.679,79.679,79.645,79.66,17600000.0
2008-03-27 08:50:00,79.665,79.665,79.646,79.646,12800000.0
2008-03-27 08:51:00,79.666,79.686,79.666,79.682,17600000.0
2008-03-27 08:52:00,79.697,79.701,79.691,79.701,11200000.0
2008-03-27 08:53:00,79.683,79.683,79.668,79.67,16000000.0
2008-03-27 08:54:00,79.68,79.684,79.669,79.669,14400000.0
2008-03-27 08:55:00,79.672,79.677,79.663,79.671,16000000.0
2008-03-27 08:56:00,79.703,79.711,79.686,79.686,12800000.0
2008-03-27 08:57:00,79.664,79.684,79.664,79.684,11200000.0
2008-03-27 08:58:00,79.696,79.701,79.692,79.696,12800000.0
2008-03-27 08:59:00,79.715,79.719,79.714,79.714,12800000.0
2008-03-27 09:00:00,79.712,79.751,79.712,79.751,17600000.0
2008-03-27 09:01:00,79.746,79.746,79.726,79.733,11200000.0
2008-03-27 09:02:00,79.74,79.746,79.727,79.745,11200000.0
2008-03-27 09:03:00,79.746,79.748,79.725,79.737,16000000.0
2008-03-27 09:04:00,79.729,79.744,79.729,79.744,11200000.0
2008-03-27 09:05:00,79.733,79.736,79.727,79.727,11600000.0
2008-03-27 09:06:00,79.72,79.726,79.703,79.71,12800000.0
2008-03-27 09:07:00,79.696,79.696,79.678,79.678,12800000.0
2008-03-27 09:08:00,79.673,79.673,79.658,79.66,12800000.0
2008-03-27 09:09:00,79.66,79.681,79.654,79.681,17600000.0
2008-03-27 09:10:00,79.663,79.7,79.663,79.697,12800000.0
2008-03-27 09:11:00,79.678,79.678,79.655,79.655,12800000.0
2008-03-27 09:12:00,79.632,79.642,79.632,79.642,12800000.0
2008-03-27 09:13:00,79.643,79.653,79.643,79.653,11200000.0
2008-03-27 09:14:00,79.662,79.671,79.662,79.671,11200000.0
2008-03-27 09:15:00,79.673,79.683,79.671,79.677,11200000.0
2008-03-27 09:16:00,79.673,79.684,79.668,79.681,12200000.0
2008-03-27 09:17:00,79.696,79.708,79.692,79.708,11200000.0
2008-03-27 09:18:00,79.719,79.719,79.708,79.708,14400000.0
2008-03-27 09:19:00,79.696,79.706,79.683,79.706,12800000.0
2008-03-27 09:20:00,79.706,79.713,79.694,79.696,16000000.0
2008-03-27 09:21:00,79.689,79.689,79.677,79.677,11200000.0
2008-03-27 09:22:00,79.68,79.68,79.672,79.674,17600000.0
2008-03-27 09:23:00,79.682,79.69,79.682,79.684,12800000.0
2008-03-27 09:24:00,79.679,79.692,79.668,79.692,12800000.0
2008-03-27 09:25:00,79.705,79.723,79.705,79.713,12800000.0
2008-03-27 09:26:00,79.714,79.745,79.714,79.745,11200000.0
2008-03-27 09:27:00,79.751,79.758,79.746,79.746,11200000.0
2008-03-27 09:28:00,79.741,79.741,79.725,79.725,12800000.0
2008-03-27 09:29:00,79.718,79.724,79.717,79.724,11200000.0
2008-03-27 09:30:00,79.719,79.719,79.71,79.71,12800000.0
2008-03-27 09:31:00,79.709,79.719,79.709,79.719,12800000.0
2008-03-27 09:32:00,79.717,79.735,79.717,79.719,14800000.0
2008-03-27 09:33:00,79.728,79.729,79.718,79.718,12800000.0
2008-03-27 09:34:00,79.709,79.709,79.684,79.684,11200000.0
2008-03-27 09:35:00,79.677,79.678,79.645,79.647,12800000.0
2008-03-27 09:36:00,79.649,79.661,79.647,79.647,16000000.0
2008-03-27 09:37:00,79.649,79.66,79.591,79.655,16400000.0
2008-03-27 09:38:00,79.681,79.714,79.681,79.713,11200000.0
2008-03-27 09:39:00,79.753,79.766,79.735,79.735,12800000.0
2008-03-27 09:40:00,79.716,79.716,79.694,79.694,8000000.0
2008-03-27 09:41:00,79.714,79.714,79.7,79.7,11200000.0
2008-03-27 09:42:00,79.686,79.708,79.686,79.689,16000000.0
2008-03-27 09:43:00,79.676,79.68,79.67,79.67,12800000.0
2008-03-27 09:44:00,79.67,79.672,79.658,79.658,12800000.0
2008-03-27 09:45:00,79.659,79.667,79.657,79.667,12800000.0
2008-03-27 09:46:00,79.684,79.701,79.684,79.701,11200000.0
2008-03-27 09:47:00,79.683,79.683,79.666,79.666,12800000.0
2008-03-27 09:48:00,79.671,79.671,79.657,79.66,11200000.0
2008-03-27 09:49:00,79.677,79.69,79.672,79.69,12800000.0
2008-03-27 09:50:00,79.699,79.699,79.688,79.689,16000000.0
2008-03-27 09:51:00,79.674,79.698,79.67,79.693,16000000.0
2008-03-27 09:52:00,79.684,79.684,79.666,79.674,11200000.0
2008-03-27 09:53:00,79.677,79.689,79.671,79.678,12200000.0
2008-03-27 09:54:00,79.682,79.688,79.678,79.688,11200000.0
2008-03-27 09:55:00,79.69,79.704,79.69,79.7,11200000.0
2008-03-27 09:56:00,79.726,79.732,79.722,79.73,14400000.0
2008-03-27 09:57:00,79.74,79.746,79.737,79.74,17600000.0
2008-03-27 09:58:00,79.752,79.778,79.676,79.778,17600000.0
2008-03-27 09:59:00,79.786,79.846,79.786,79.846,17600000.0
2008-03-27 10:00:00,79.875,79.891,79.872,79.891,11200000.0
2008-03-27 10:01:00,79.92,79.927,79.886,79.886,12800000.0
2008-03-27 10:02:00,79.904,79.926,79.903,79.926,16000000.0
2008-03-27 10:03:00,79.917,79.929,79.912,79.918,11200000.0
2008-03-27 10:04:00,79.919,79.919,79.814,79.896,11200000.0
2008-03-27 10:05:00,79.9,79.919,79.9,79.919,13800000.0
2008-03-27 10:06:00,79.928,79.928,79.904,79.904,7400000.0
2008-03-27 10:07:00,79.9,79.916,79.896,79.916,12800000.0
2008-03-27 10:08:00,79.949,79.963,79.948,79.957,11600000.0
2008-03-27 10:09:00,79.938,79.958,79.938,79.953,12800000.0
2008-03-27 10:10:00,79.928,79.928,79.899,79.909,17600000.0
2008-03-27 10:11:00,79.909,79.915,79.891,79.891,11200000.0
2008-03-27 10:12:00,79.869,79.884,79.852,79.884,12200000.0
2008-03-27 10:13:00,79.901,79.914,79.9,79.903,12800000.0
2008-03-27 10:14:00,79.894,79.925,79.894,79.925,11200000.0
2008-03-27 10:15:00,79.943,80.001,79.943,80.001,12800000.0
2008-03-27 10:16:00,80.022,80.022,79.997,79.997,12800000.0
2008-03-27 10:17:00,79.984,80.001,79.984,79.998,11200000.0
2008-03-27 10:18:00,80.035,80.152,80.035,80.152,10600000.0
2008-03-27 10:19:00,80.167,80.167,80.099,80.099,10600000.0
2008-03-27 10:20:00,80.108,80.113,80.096,80.103,17600000.0
2008-03-27 10:21:00,80.109,80.152,80.109,80.149,16000000.0
2008-03-27 10:22:00,80.151,80.153,80.12,80.122,11200000.0
2008-03-27 10:23:00,80.115,80.118,80.076,80.076,11200000.0
2008-03-27 10:24:00,80.074,80.077,80.063,80.063,12800000.0
2008-03-27 10:25:00,80.068,80.068,80.049,80.057,11200000.0
2008-03-27 10:26:00,80.047,80.055,80.041,80.051,12800000.0
2008-03-27 10:27:00,80.042,80.042,80.029,80.031,11200000.0
2008-03-27 10:28:00,80.005,80.017,80.001,80.001,12800000.0
2008-03-27 10:29:00,79.985,79.988,79.977,79.986,11200000.0
2008-03-27 10:30:00,80.019,80.048,80.019,80.037,12800000.0
2008-03-27 10:31:00,80.025,80.025,79.999,80.002,12800000.0
2008-03-27 10:32:00,79.979,79.989,79.979,79.98,17600000.0
2008-03-27 10:33:00,80.0,80.019,80.0,80.004,11200000.0
2008-03-27 10:34:00,79.992,79.992,79.978,79.983,11200000.0
2008-03-27 10:35:00,80.003,80.003,79.992,79.992,11200000.0
2008-03-27 10:36:00,79.988,79.988,79.975,79.975,11200000.0
2008-03-27 10:37:00,80.02,80.02,79.924,79.998,11200000.0
2008-03-27 10:38:00,79.991,79.997,79.982,79.994,12800000.0
2008-03-27 10:39:00,79.971,79.971,79.944,79.944,10600000.0
2008-03-27 10:40:00,79.918,79.934,79.918,79.921,16000000.0
2008-03-27 10:41:00,79.942,79.951,79.942,79.946,12800000.0
2008-03-27 10:42:00,79.932,79.933,79.921,79.933,11200000.0
2008-03-27 10:43:00,79.931,79.934,79.928,79.93,11200000.0
2008-03-27 10:44:00,79.931,79.931,79.924,79.925,12800000.0
2008-03-27 10:45:00,79.911,79.916,79.9,79.9,12800000.0
2008-03-27 10:46:00,79.871,79.903,79.871,79.903,12800000.0
2008-03-27 10:47:00,79.893,79.909,79.874,79.909,12800000.0
2008-03-27 10:48:00,79.92,79.92,79.903,79.904,12800000.0
2008-03-27 10:49:00,79.881,79.897,79.878,79.897,11200000.0
2008-03-27 10:50:00,79.889,79.889,79.867,79.867,15400000.0
2008-03-27 10:51:00,79.846,79.848,79.825,79.836,17600000.0
2008-03-27 10:52:00,79.807,79.807,79.781,79.783,11200000.0
2008-03-27 10:53:00,79.774,79.782,79.745,79.745,11200000.0
2008-03-27 10:54:00,79.715,79.715,79.642,79.642,17600000.0
2008-03-27 10:55:00,79.641,79.666,79.64,79.666,11200000.0
2008-03-27 10:56:00,79.661,79.661,79.653,79.657,8000000.0
2008-03-27 10:57:00,79.665,79.665,79.643,79.643,16000000.0
2008-03-27 10:58:00,79.642,79.645,79.549,79.645,12800000.0
2008-03-27 10:59:00,79.639,79.649,79.632,79.643,11200000.0
2008-03-27 11:00:00,79.664,79.687,79.664,79.687,12800000.0
2008-03-27 11:01:00,79.694,79.706,79.694,79.706,12800000.0
2008-03-27 11:02:00,79.708,79.724,79.707,79.707,15400000.0
2008-03-27 11:03:00,79.74,79.746,79.727,79.73,12800000.0
2008-03-27 11:04:00,79.756,79.802,79.756,79.802,14400000.0
2008-03-27 11:05:00,79.823,79.843,79.823,79.84,18000000.0
2008-03-27 11:06:00,79.819,79.827,79.807,79.827,17000000.0
2008-03-27 11:07:00,79.823,79.823,79.797,79.815,17600000.0
2008-03-27 11:08:00,79.734,79.792,79.734,79.792,11200000.0
2008-03-27 11:09:00,79.846,79.878,79.846,79.878,17600000.0
2008-03-27 11:10:00,79.886,79.904,79.886,79.9,13200000.0
2008-03-27 11:11:00,79.916,79.917,79.911,79.911,11200000.0
2008-03-27 11:12:00,79.897,79.935,79.897,79.932,17600000.0
2008-03-27 11:13:00,79.96,79.962,79.936,79.944,14400000.0
2008-03-27 11:14:00,79.97,79.997,79.97,79.997,11200000.0
2008-03-27 11:15:00,79.985,80.006,79.985,79.996,11200000.0
2008-03-27 11:16:00,79.997,80.003,79.992,79.992,12800000.0
2008-03-27 11:17:00,79.973,79.973,79.935,79.935,11200000.0
2008-03-27 11:18:00,79.927,79.927,79.913,79.927,12800000.0
2008-03-27 11:19:00,79.921,79.921,79.902,79.902,17600000.0
2008-03-27 11:20:00,79.893,79.898,79.884,79.891,12800000.0
2008-03-27 11:21:00,79.911,79.917,79.908,79.909,14400000.0
2008-03-27 11:22:00,79.889,79.889,79.862,79.862,12800000.0
2008-03-27 11:23:00,79.848,79.852,79.84,79.852,11200000.0
2008-03-27 11:24:00,79.853,79.872,79.853,79.872,12800000.0
2008-03-27 11:25:00,79.871,79.871,79.841,79.853,17600000.0
2008-03-27 11:26:00,79.859,79.861,79.848,79.859,14400000.0
2008-03-27 11:27:00,79.841,79.841,79.819,79.827,11200000.0
2008-03-27 11:28:00,79.822,79.822,79.779,79.779,14400000.0
2008-03-27 11:29:00,79.765,79.773,79.765,79.772,14400000.0
2008-03-27 11:30:00,79.762,79.769,79.75,79.751,13800000.0
2008-03-27 11:31:00,79.747,79.757,79.746,79.757,11200000.0
2008-03-27 11:32:00,79.767,79.812,79.767,79.812,17600000.0
2008-03-27 11:33:00,79.815,79.818,79.802,79.802,12800000.0
2008-03-27 11:34:00,79.807,79.809,79.794,79.806,12800000.0
2008-03-27 11:35:00,79.815,79.833,79.815,79.833,11200000.0
2008-03-27 11:36:00,79.838,79.852,79.838,79.847,12200000.0
2008-03-27 11:37:00,79.843,79.848,79.84,79.844,11200000.0
2008-03-27 11:38:00,79.843,79.861,79.843,79.855,11200000.0
2008-03-27 11:39:00,79.86,79.883,79.857,79.882,11200000.0
2008-03-27 11:40:00,79.876,79.897,79.876,79.897,11200000.0
2008-03-27 11:41:00,79.897,79.897,79.873,79.873,16400000.0
2008-03-27 11:42:00,79.912,79.937,79.911,79.937,17000000.0
2008-03-27 11:43:00,79.932,79.942,79.913,79.942,11200000.0
2008-03-27 11:44:00,79.939,79.939,79.929,79.93,11200000.0
2008-03-27 11:45:00,79.929,79.931,79.923,79.923,14400000.0
2008-03-27 11:46:00,79.908,79.926,79.908,79.926,11200000.0
2008-03-27 11:47:00,79.908,79.932,79.901,79.932,17600000.0
2008-03-27 11:48:00,79.959,79.969,79.949,79.969,11200000.0
2008-03-27 11:49:00,79.985,79.998,79.985,79.997,12800000.0
2008-03-27 11:50:00,80.008,80.02,80.006,80.02,12800000.0
2008-03-27 11:51:00,80.026,80.03,80.02,80.023,11200000.0
2008-03-27 11:52:00,80.03,80.032,80.01,80.012,11200000.0
2008-03-27 11:53:00,80.004,80.018,79.995,80.017,16000000.0
2008-03-27 11:54:00,80.009,80.013,80.001,80.013,14400000.0
2008-03-27 11:55:00,80.007,80.007,79.928,79.986,11200000.0
2008-03-27 11:56:00,79.971,79.971,79.949,79.961,12800000.0
2008-03-27 11:57:00,79.98,80.044,79.98,80.044,17600000.0
2008-03-27 11:58:00,80.071,80.075,80.043,80.043,11200000.0
2008-03-27 11:59:00,80.029,80.029,80.009,80.02,11200000.0
2008-03-27 12:00:00,80.019,80.03,80.015,80.022,11200000.0
2008-03-27 12:01:00,80.033,80.033,80.0,80.0,11200000.0
2008-03-27 12:02:00,80.002,80.018,79.997,79.997,14400000.0
2008-03-27 12:03:00,79.993,80.01,79.993,80.006,11200000.0
2008-03-27 12:04:00,79.99,79.99,79.968,79.978,17600000.0
2008-03-27 12:05:00,79.971,79.99,79.971,79.99,18000000.0
2008-03-27 12:06:00,79.98,79.98,79.962,79.969,12800000.0
2008-03-27 12:07:00,80.012,80.044,80.012,80.025,11200000.0
2008-03-27 12:08:00,79.992,79.996,79.965,79.965,11200000.0
2008-03-27 12:09:00,79.979,79.98,79.965,79.965,14400000.0
2008-03-27 12:10:00,79.956,79.959,79.938,79.938,11200000.0
2008-03-27 12:11:00,79.948,79.97,79.948,79.961,12800000.0
2008-03-27 12:12:00,79.956,79.956,79.92,79.92,11200000.0
2008-03-27 12:13:00,79.924,79.937,79.915,79.937,11200000.0
2008-03-27 12:14:00,79.956,79.979,79.95,79.952,12800000.0
2008-03-27 12:15:00,79.941,79.946,79.941,79.943,12800000.0
2008-03-27 12:16:00,79.947,79.996,79.943,79.996,12800000.0
2008-03-27 12:17:00,79.993,79.993,79.853,79.928,18000000.0
2008-03-27 12:18:00,79.915,79.944,79.915,79.944,16000000.0
2008-03-27 12:19:00,79.956,79.989,79.956,79.989,12800000.0
2008-03-27 12:20:00,80.023,80.037,80.02,80.035,14400000.0
2008-03-27 12:21:00,80.046,80.05,80.034,80.043,16000000.0
2008-03-27 12:22:00,80.047,80.074,80.047,80.074,16000000.0
2008-03-27 12:23:00,80.074,80.076,80.066,80.071,14400000.0
2008-03-27 12:24:00,80.068,80.079,80.066,80.077,12800000.0
2008-03-27 12:25:00,80.067,80.069,80.057,80.057,11200000.0
2008-03-27 12:26:00,80.044,80.051,80.044,80.046,11200000.0
2008-03-27 12:27:00,80.031,80.031,80.024,80.026,11200000.0
2008-03-27 12:28:00,80.029,80.029,80.015,80.017,12800000.0
2008-03-27 12:29:00,80.006,80.024,80.006,80.024,17600000.0
2008-03-27 12:30:00,80.025,80.034,80.024,80.024,17000000.0
2008-03-27 12:31:00,80.017,80.017,80.0,80.008,12200000.0
2008-03-27 12:32:00,80.002,80.013,80.002,80.011,12800000.0
2008-03-27 12:33:00,80.024,80.025,79.97,79.97,13800000.0
2008-03-27 12:34:00,79.963,79.971,79.959,79.971,12800000.0
2008-03-27 12:35:00,79.971,79.983,79.97,79.983,10600000.0
2008-03-27 12:36:00,79.984,80.002,79.984,80.002,11200000.0
2008-03-27 12:37:00,80.008,80.025,80.008,80.02,11600000.0
2008-03-27 12:38:00,80.012,80.021,79.928,80.004,17600000.0
2008-03-27 12:39:00,80.002,80.043,80.002,80.038,16000000.0
2008-03-27 12:40:00,80.029,80.04,80.017,80.018,16000000.0
2008-03-27 12:41:00,79.989,79.994,79.966,79.966,12800000.0
2008-03-27 12:42:00,79.958,79.958,79.945,79.946,14400000.0
2008-03-27 12:43:00,79.943,79.943,79.934,79.939,12800000.0
2008-03-27 12:44:00,79.931,79.957,79.931,79.955,17600000.0
2008-03-27 12:45:00,79.958,79.973,79.957,79.973,16000000.0
2008-03-27 12:46:00,79.991,79.997,79.989,79.997,12800000.0
2008-03-27 12:47:00,80.001,80.024,80.001,80.009,12800000.0
2008-03-27 12:48:00,80.058,80.068,80.042,80.042,11200000.0
2008-03-27 12:49:00,80.041,80.041,80.023,80.023,15400000.0
2008-03-27 12:50:00,80.02,80.025,80.014,80.017,14400000.0
2008-03-27 12:51:00,80.013,80.016,80.003,80.003,11200000.0
2008-03-27 12:52:00,80.008,80.018,80.006,80.009,11200000.0
2008-03-27 12:53:00,80.0,80.013,80.0,80.009,11200000.0
2008-03-27 12:54:00,80.021,80.034,80.02,80.034,12800000.0
2008-03-27 12:55:00,80.053,80.066,80.053,80.066,15400000.0
2008-03-27 12:56:00,80.075,80.096,80.075,80.092,10600000.0
2008-03-27 12:57:00,80.09,80.098,80.09,80.097,11200000.0
2008-03-27 12:58:00,80.087,80.115,80.087,80.108,17600000.0
2008-03-27 12:59:00,80.099,80.101,80.08,80.08,16000000.0
2008-03-27 13:00:00,80.076,80.094,80.067,80.094,12800000.0
2008-03-27 13:01:00,80.106,80.141,80.106,80.141,14400000.0
2008-03-27 13:02:00,80.132,80.132,80.099,80.101,12800000.0
2008-03-27 13:03:00,80.067,80.083,80.067,80.078,16000000.0
2008-03-27 13:04:00,80.077,80.088,80.077,80.085,11200000.0
2008-03-27 13:05:00,80.091,80.101,80.091,80.1,12800000.0
2008-03-27 13:06:00,80.093,80.101,80.084,80.084,11200000.0
2008-03-27 13:07:00,80.078,80.098,80.078,80.086,14400000.0
2008-03-27 13:08:00,80.089,80.096,80.087,80.095,18000000.0
2008-03-27 13:09:00,80.091,80.091,80.043,80.051,12200000.0
2008-03-27 13:10:00,80.029,80.049,80.014,80.014,16000000.0
2008-03-27 13:11:00,79.972,79.972,79.942,79.947,11200000.0
2008-03-27 13:12:00,79.953,79.965,79.945,79.965,12800000.0
2008-03-27 13:13:00,79.946,79.946,79.912,79.912,17600000.0
2008-03-27 13:14:00,79.933,79.942,79.925,79.925,12800000.0
2008-03-27 13:15:00,79.936,79.936,79.911,79.923,13200000.0
2008-03-27 13:16:00,79.909,79.912,79.895,79.911,17600000.0
2008-03-27 13:17:00,79.888,79.892,79.875,79.891,12800000.0
2008-03-27 13:18:00,79.885,79.894,79.862,79.863,11200000.0
2008-03-27 13:19:00,79.86,79.864,79.856,79.862,16000000.0
2008-03-27 13:20:00,79.871,79.887,79.866,79.887,17600000.0
2008-03-27 13:21:00,79.894,79.898,79.886,79.893,10600000.0
2008-03-27 13:22:00,79.871,79.884,79.871,79.882,12800000.0
2008-03-27 13:23:00,79.879,79.879,79.867,79.868,12200000.0
2008-03-27 13:24:00,79.895,79.918,79.894,79.918,11200000.0
2008-03-27 13:25:00,79.913,79.917,79.906,79.906,17600000.0
2008-03-27 13:26:00,79.914,79.925,79.904,79.904,17600000.0
2008-03-27 13:27:00,79.906,79.907,79.9,79.907,12800000.0
2008-03-27 13:28:00,79.9,79.902,79.806,79.902,16000000.0
2008-03-27 13:29:00,79.813,79.939,79.813,79.939,11200000.0
2008-03-27 13:30:00,79.97,79.987,79.97,79.987,12800000.0
2008-03-27 13:31:00,79.989,79.994,79.989,79.993,11200000.0
2008-03-27 13:32:00,79.979,79.979,79.946,79.946,11200000.0
2008-03-27 13:33:00,79.942,79.961,79.942,79.959,19600000.0
2008-03-27 13:34:00,79.957,79.993,79.957,79.993,12800000.0
2008-03-27 13:35:00,80.023,80.024,80.003,80.015,36600000.0
2008-03-27 13:36:00,80.017,80.023,80.017,80.023,17600000.0
2008-03-27 13:37:00,80.018,80.042,80.018,80.036,14400000.0
2008-03-27 13:38:00,80.034,80.034,80.023,80.026,33600000.0
2008-03-27 13:39:00,80.025,80.032,80.025,80.026,14400000.0
2008-03-27 13:40:00,80.015,80.037,80.015,80.037,39800000.0
2008-03-27 13:41:00,80.034,80.058,80.034,80.058,16000000.0
2008-03-27 13:42:00,80.038,80.053,80.038,80.045,11200000.0
2008-03-27 13:43:00,80.052,80.062,80.05,80.054,27200000.0
2008-03-27 13:44:00,80.052,80.074,80.05,80.071,33000000.0
2008-03-27 13:45:00,80.072,80.089,80.065,80.065,20800000.0
2008-03-27 13:46:00,80.066,80.075,80.066,80.073,24000000.0
2008-03-27 13:47:00,80.077,80.08,80.068,80.068,12800000.0
2008-03-27 13:48:00,80.072,80.072,80.053,80.053,12800000.0
2008-03-27 13:49:00,80.052,80.052,80.041,80.041,17600000.0
2008-03-27 13:50:00,80.044,80.058,80.04,80.051,11200000.0
2008-03-27 13:51:00,80.051,80.054,80.048,80.049,22800000.0
2008-03-27 13:52:00,80.064,80.078,80.064,80.067,12800000.0
2008-03-27 13:53:00,80.06,80.079,80.051,80.075,17600000.0
2008-03-27 13:54:00,80.087,80.088,80.079,80.088,25400000.0
2008-03-27 13:55:00,80.094,80.094,80.082,80.083,14400000.0
2008-03-27 13:56:00,80.079,80.08,80.074,80.08,14400000.0
2008-03-27 13:57:00,80.094,80.1,80.089,80.1,28800000.0
2008-03-27 13:58:00,80.11,80.136,80.11,80.136,14400000.0
2008-03-27 13:59:00,80.136,80.136,80.114,80.116,32800000.0
2008-03-27 14:00:00,80.108,80.114,80.104,80.112,48000000.0
2008-03-27 14:01:00,80.12,80.12,80.095,80.095,32000000.0
2008-03-27 14:02:00,80.075,80.075,80.05,80.07,14800000.0
2008-03-27 14:03:00,80.078,80.078,80.062,80.067,13800000.0
2008-03-27 14:04:00,80.054,80.054,80.013,80.013,11200000.0
2008-03-27 14:05:00,80.023,80.033,80.023,80.033,24000000.0
2008-03-27 14:06:00,80.042,80.059,80.034,80.059,36800000.0
2008-03-27 14:07:00,80.091,80.125,80.091,80.125,39400000.0
2008-03-27 14:08:00,80.111,80.115,80.092,80.092,16000000.0
2008-03-27 14:09:00,80.076,80.076,80.057,80.058,33600000.0
2008-03-27 14:10:00,80.05,80.061,80.047,80.061,34000000.0
2008-03-27 14:11:00,80.069,80.108,80.069,80.108,14400000.0
2008-03-27 14:12:00,80.108,80.108,80.07,80.07,27200000.0
2008-03-27 14:13:00,80.071,80.075,80.067,80.071,14400000.0
2008-03-27 14:14:00,80.078,80.078,80.07,80.07,12800000.0
2008-03-27 14:15:00,80.067,80.067,80.051,80.054,28800000.0
2008-03-27 14:16:00,80.041,80.045,80.034,80.045,25400000.0
2008-03-27 14:17:00,80.046,80.058,80.043,80.058,12800000.0
2008-03-27 14:18:00,80.055,80.055,80.016,80.016,16000000.0
2008-03-27 14:19:00,80.015,80.052,80.015,80.052,12800000.0
2008-03-27 14:20:00,80.062,80.07,80.062,80.068,25600000.0
2008-03-27 14:21:00,80.063,80.063,80.052,80.052,28800000.0
2008-03-27 14:22:00,80.057,80.071,80.05,80.05,24000000.0
2008-03-27 14:23:00,80.035,80.035,80.026,80.027,47800000.0
2008-03-27 14:24:00,80.03,80.08,80.024,80.08,12800000.0
2008-03-27 14:25:00,80.076,80.08,80.06,80.061,12800000.0
2008-03-27 14:26:00,80.065,80.096,80.065,80.094,12800000.0
2008-03-27 14:27:00,80.076,80.076,80.046,80.057,17600000.0
2008-03-27 14:28:00,80.058,80.082,80.051,80.077,11200000.0
2008-03-27 14:29:00,80.049,80.063,80.049,80.054,36800000.0
2008-03-27 14:30:00,80.104,80.287,80.104,80.287,22400000.0
2008-03-27 14:31:00,80.343,80.38,80.343,80.38,20800000.0
2008-03-27 14:32:00,80.381,80.432,80.381,80.432,40800000.0
2008-03-27 14:33:00,80.458,80.468,80.436,80.436,24000000.0
2008-03-27 14:34:00,80.431,80.455,80.43,80.455,34000000.0
2008-03-27 14:35:00,80.436,80.439,80.43,80.435,14400000.0
2008-03-27 14:36:00,80.446,80.473,80.446,80.469,12800000.0
2008-03-27 14:37:00,80.476,80.501,80.47,80.501,11200000.0
2008-03-27 14:38:00,80.5,80.512,80.498,80.498,56000000.0
2008-03-27 14:39:00,80.493,80.493,80.469,80.47,12800000.0
2008-03-27 14:40:00,80.463,80.521,80.463,80.518,14400000.0
2008-03-27 14:41:00,80.49,80.504,80.482,80.504,55400000.0
2008-03-27 14:42:00,80.517,80.546,80.517,80.544,12800000.0
2008-03-27 14:43:00,80.567,80.583,80.567,80.577,25600000.0
2008-03-27 14:44:00,80.552,80.552,80.493,80.493,11200000.0
2008-03-27 14:45:00,80.492,80.492,80.446,80.446,11200000.0
2008-03-27 14:46:00,80.423,80.436,80.419,80.436,11200000.0
2008-03-27 14:47:00,80.444,80.449,80.403,80.403,16000000.0
2008-03-27 14:48:00,80.396,80.426,80.396,80.426,19200000.0
2008-03-27 14:49:00,80.412,80.412,80.398,80.402,32000000.0
2008-03-27 14:50:00,80.422,80.432,80.412,80.413,28800000.0
2008-03-27 14:51:00,80.402,80.418,80.402,80.417,32400000.0
2008-03-27 14:52:00,80.415,80.425,80.414,80.414,12800000.0
2008-03-27 14:53:00,80.4,80.404,80.399,80.399,17600000.0
2008-03-27 14:54:00,80.387,80.391,80.383,80.391,12800000.0
2008-03-27 14:55:00,80.403,80.414,80.398,80.398,16000000.0
2008-03-27 14:56:00,80.364,80.366,80.327,80.327,12200000.0
2008-03-27 14:57:00,80.334,80.366,80.334,80.366,12800000.0
2008-03-27 14:58:00,80.357,80.368,80.348,80.348,17000000.0
2008-03-27 14:59:00,80.346,80.369,80.346,80.369,15400000.0
2008-03-27 15:00:00,80.368,80.368,80.337,80.337,13800000.0
2008-03-27 15:01:00,80.327,80.333,80.318,80.33,12800000.0
2008-03-27 15:02:00,80.338,80.338,80.323,80.333,27200000.0
2008-03-27 15:03:00,80.344,80.358,80.343,80.343,12800000.0
2008-03-27 15:04:00,80.328,80.348,80.328,80.347,24000000.0
2008-03-27 15:05:00,80.345,80.345,80.337,80.344,11200000.0
2008-03-27 15:06:00,80.35,80.355,80.331,80.331,11200000.0
2008-03-27 15:07:00,80.312,80.312,80.283,80.305,25000000.0
2008-03-27 15:08:00,80.326,80.329,80.322,80.324,22400000.0
2008-03-27 15:09:00,80.331,80.335,80.316,80.316,16000000.0
2008-03-27 15:10:00,80.319,80.331,80.319,80.328,39400000.0
2008-03-27 15:11:00,80.328,80.328,80.317,80.318,32000000.0
2008-03-27 15:12:00,80.312,80.313,80.298,80.298,7400000.0
2008-03-27 15:13:00,80.286,80.334,80.286,80.334,44800000.0
2008-03-27 15:14:00,80.372,80.376,80.362,80.362,35200000.0
2008-03-27 15:15:00,80.354,80.362,80.354,80.362,22400000.0
2008-03-27 15:16:00,80.352,80.362,80.35,80.361,36200000.0
2008-03-27 15:17:00,80.361,80.361,80.343,80.354,22400000.0
2008-03-27 15:18:00,80.357,80.357,80.334,80.345,22400000.0
2008-03-27 15:19:00,80.371,80.39,80.371,80.375,16000000.0
2008-03-27 15:20:00,80.374,80.388,80.374,80.388,23400000.0
2008-03-27 15:21:00,80.406,80.423,80.406,80.423,14400000.0
2008-03-27 15:22:00,80.428,80.44,80.424,80.44,14400000.0
2008-03-27 15:23:00,80.462,80.505,80.462,80.505,48000000.0
2008-03-27 15:24:00,80.523,80.526,80.514,80.526,25600000.0
2008-03-27 15:25:00,80.526,80.526,80.509,80.513,27200000.0
2008-03-27 15:26:00,80.514,80.514,80.486,80.49,40000000.0
2008-03-27 15:27:00,80.494,80.504,80.486,80.486,28200000.0
2008-03-27 15:28:00,80.483,80.494,80.468,80.472,70400000.0
2008-03-27 15:29:00,80.488,80.49,80.396,80.484,45600000.0
2008-03-27 15:30:00,80.405,80.536,80.405,80.408,114600000.0
2008-03-27 15:31:00,80.518,80.548,80.518,80.548,60800000.0
2008-03-27 15:32:00,80.557,80.572,80.557,80.572,30800000.0
2008-03-27 15:33:00,80.58,80.58,80.571,80.575,30400000.0
2008-03-27 15:34:00,80.548,80.548,80.5,80.5,22400000.0
2008-03-27 15:35:00,80.491,80.513,80.485,80.513,33600000.0
2008-03-27 15:36:00,80.48,80.48,80.442,80.442,32400000.0
2008-03-27 15:37:00,80.444,80.463,80.444,80.457,29800000.0
2008-03-27 15:38:00,80.436,80.437,80.426,80.427,58400000.0
2008-03-27 15:39:00,80.422,80.428,80.415,80.415,36800000.0
2008-03-27 15:40:00,80.402,80.414,80.401,80.414,35200000.0
2008-03-27 15:41:00,80.428,80.445,80.42,80.445,25600000.0
2008-03-27 15:42:00,80.458,80.479,80.452,80.452,43200000.0
2008-03-27 15:43:00,80.429,80.435,80.425,80.428,26600000.0
2008-03-27 15:44:00,80.422,80.437,80.415,80.415,27600000.0
2008-03-27 15:45:00,80.403,80.406,80.383,80.388,16000000.0
2008-03-27 15:46:00,80.369,80.381,80.369,80.381,13800000.0
2008-03-27 15:47:00,80.378,80.406,80.378,80.4,30400000.0
2008-03-27 15:48:00,80.394,80.394,80.373,80.387,27200000.0
2008-03-27 15:49:00,80.4,80.403,80.39,80.397,11200000.0
2008-03-27 15:50:00,80.405,80.405,80.348,80.348,25600000.0
2008-03-27 15:51:00,80.355,80.355,80.284,80.284,43200000.0
2008-03-27 15:52:00,80.258,80.268,80.256,80.261,20800000.0
2008-03-27 15:53:00,80.298,80.298,80.269,80.269,24000000.0
2008-03-27 15:54:00,80.257,80.279,80.257,80.279,28800000.0
2008-03-27 15:55:00,80.282,80.307,80.276,80.307,23400000.0
2008-03-27 15:56:00,80.309,80.335,80.309,80.327,50600000.0
2008-03-27 15:57:00,80.334,80.371,80.334,80.369,12800000.0
2008-03-27 15:58:00,80.382,80.405,80.382,80.405,19200000.0
2008-03-27 15:59:00,80.4,80.4,80.383,80.383,36800000.0
2008-03-27 16:00:00,80.388,80.388,80.345,80.345,51200000.0
2008-03-27 16:01:00,80.352,80.403,80.352,80.403,41600000.0
2008-03-27 16:02:00,80.384,80.384,80.353,80.353,22400000.0
2008-03-27 16:03:00,80.341,80.341,80.31,80.31,64200000.0
2008-03-27 16:04:00,80.302,80.304,80.291,80.292,45200000.0
2008-03-27 16:05:00,80.283,80.283,80.257,80.257,48000000.0
2008-03-27 16:06:00,80.236,80.268,80.236,80.261,35200000.0
2008-03-27 16:07:00,80.227,80.248,80.227,80.248,32000000.0
2008-03-27 16:08:00,80.271,80.296,80.27,80.296,44000000.0
2008-03-27 16:09:00,80.305,80.305,80.284,80.284,44600000.0
2008-03-27 16:10:00,80.275,80.275,80.255,80.255,42000000.0
2008-03-27 16:11:00,80.246,80.254,80.246,80.248,14400000.0
2008-03-27 16:12:00,80.246,80.247,80.24,80.24,55400000.0
2008-03-27 16:13:00,80.245,80.269,80.244,80.269,11200000.0
2008-03-27 16:14:00,80.265,80.265,80.256,80.263,49000000.0
2008-03-27 16:15:00,80.273,80.281,80.272,80.281,59600000.0
2008-03-27 16:16:00,80.283,80.284,80.264,80.277,17600000.0
2008-03-27 16:17:00,80.26,80.267,80.254,80.259,38400000.0
2008-03-27 16:18:00,80.253,80.254,80.239,80.239,38800000.0
2008-03-27 16:19:00,80.221,80.221,80.17,80.17,22400000.0
2008-03-27 16:20:00,80.155,80.162,80.142,80.142,11200000.0
2008-03-27 16:21:00,80.113,80.138,80.103,80.138,27200000.0
2008-03-27 16:22:00,80.117,80.117,80.046,80.046,41600000.0
2008-03-27 16:23:00,80.026,80.101,80.026,80.101,43200000.0
2008-03-27 16:24:00,80.128,80.171,80.128,80.168,17600000.0
2008-03-27 16:25:00,80.182,80.193,80.167,80.179,33600000.0
2008-03-27 16:26:00,80.157,80.157,80.131,80.131,17600000.0
2008-03-27 16:27:00,80.141,80.168,80.141,80.168,34600000.0
2008-03-27 16:28:00,80.172,80.176,80.162,80.162,27200000.0
2008-03-27 16:29:00,80.153,80.153,80.073,80.073,11200000.0
2008-03-27 16:30:00,80.046,80.046,80.032,80.032,43200000.0
2008-03-27 16:31:00,80.027,80.041,80.027,80.038,41400000.0
2008-03-27 16:32:00,80.018,80.018,79.991,79.991,12800000.0
2008-03-27 16:33:00,79.981,79.992,79.978,79.979,27200000.0
2008-03-27 16:34:00,79.953,79.953,79.916,79.916,35600000.0
2008-03-27 16:35:00,79.921,79.953,79.921,79.953,52200000.0
2008-03-27 16:36:00,79.975,79.998,79.975,79.998,51200000.0
2008-03-27 16:37:00,79.998,80.029,79.993,80.029,41600000.0
2008-03-27 16:38:00,80.058,80.087,80.058,80.087,40400000.0
2008-03-27 16:39:00,80.074,80.074,80.056,80.056,35200000.0
2008-03-27 16:40:00,80.058,80.108,80.058,80.079,56000000.0
2008-03-27 16:41:00,80.094,80.138,80.092,80.138,73600000.0
2008-03-27 16:42:00,80.129,80.132,80.099,80.099,54200000.0
2008-03-27 16:43:00,80.087,80.099,80.083,80.093,17600000.0
2008-03-27 16:44:00,80.109,80.111,80.103,80.106,11200000.0
2008-03-27 16:45:00,80.113,80.121,80.094,80.094,57000000.0
2008-03-27 16:46:00,80.102,80.102,80.074,80.074,12800000.0
2008-03-27 16:47:00,80.038,80.054,80.028,80.052,70200000.0
2008-03-27 16:48:00,80.043,80.045,80.02,80.02,53200000.0
2008-03-27 16:49:00,80.009,80.016,80.002,80.016,36800000.0
2008-03-27 16:50:00,80.023,80.033,80.019,80.028,75200000.0
2008-03-27 16:51:00,80.018,80.027,80.017,80.027,30800000.0
2008-03-27 16:52:00,80.034,80.081,80.034,80.081,46800000.0
2008-03-27 16:53:00,80.101,80.125,80.101,80.115,30400000.0
2008-03-27 16:54:00,80.088,80.088,80.062,80.088,11200000.0
2008-03-27 16:55:00,80.081,80.081,80.073,80.073,27200000.0
2008-03-27 16:56:00,80.063,80.063,80.042,80.054,36800000.0
2008-03-27 16:57:00,80.037,80.047,80.026,80.029,19200000.0
2008-03-27 16:58:00,80.017,80.021,79.997,79.997,12800000.0
2008-03-27 16:59:00,79.987,79.992,79.981,79.989,51600000.0
2008-03-27 17:00:00,80.012,80.062,80.012,80.062,49600000.0
2008-03-27 17:01:00,80.086,80.104,80.086,80.104,40000000.0
2008-03-27 17:02:00,80.1,80.1,80.089,80.095,33000000.0
2008-03-27 17:03:00,80.08,80.08,80.03,80.041,45200000.0
2008-03-27 17:04:00,80.033,80.036,80.02,80.036,41600000.0
2008-03-27 17:05:00,80.024,80.027,80.014,80.02,54400000.0
2008-03-27 17:06:00,80.037,80.049,80.036,80.042,59200000.0
2008-03-27 17:07:00,80.029,80.029,79.991,79.991,35200000.0
2008-03-27 17:08:00,79.973,79.988,79.973,79.977,69200000.0
2008-03-27 17:09:00,79.986,79.986,79.97,79.983,59200000.0
2008-03-27 17:10:00,79.981,79.981,79.972,79.975,25600000.0
2008-03-27 17:11:00,79.955,79.963,79.949,79.963,38400000.0
2008-03-27 17:12:00,79.964,79.965,79.956,79.961,25600000.0
2008-03-27 17:13:00,79.97,79.994,79.97,79.994,28800000.0
2008-03-27 17:14:00,79.977,79.977,79.936,79.936,22400000.0
2008-03-27 17:15:00,79.903,79.904,79.895,79.904,19200000.0
2008-03-27 17:16:00,79.909,79.946,79.909,79.945,17600000.0
2008-03-27 17:17:00,79.945,80.047,79.945,80.047,38400000.0
2008-03-27 17:18:00,80.066,80.068,80.058,80.066,58000000.0
2008-03-27 17:19:00,80.086,80.104,80.086,80.102,24000000.0
2008-03-27 17:20:00,80.103,80.165,80.103,80.165,16000000.0
2008-03-27 17:21:00,80.154,80.16,80.142,80.16,28800000.0
2008-03-27 17:22:00,80.19,80.19,80.16,80.179,19200000.0
2008-03-27 17:23:00,80.188,80.206,80.188,80.204,11200000.0
2008-03-27 17:24:00,80.196,80.196,80.101,80.101,12200000.0
2008-03-27 17:25:00,80.1,80.149,80.093,80.149,17600000.0
2008-03-27 17:26:00,80.153,80.161,80.151,80.152,35200000.0
2008-03-27 17:27:00,80.17,80.18,80.167,80.173,46400000.0
2008-03-27 17:28:00,80.189,80.202,80.183,80.183,32000000.0
2008-03-27 17:29:00,80.191,80.199,80.178,80.178,27200000.0
2008-03-27 17:30:00,80.124,80.133,80.109,80.109,17600000.0
2008-03-27 17:31:00,80.113,80.12,80.106,80.106,87400000.0
2008-03-27 17:32:00,80.104,80.111,80.102,80.111,52800000.0
2008-03-27 17:33:00,80.126,80.143,80.122,80.143,37200000.0
2008-03-27 17:34:00,80.16,80.166,80.134,80.134,64000000.0
2008-03-27 17:35:00,80.119,80.135,80.112,80.112,43600000.0
2008-03-27 17:36:00,80.115,80.119,80.11,80.114,33000000.0
2008-03-27 17:37:00,80.133,80.14,80.123,80.123,16000000.0
2008-03-27 17:38:00,80.115,80.141,80.115,80.141,35200000.0
2008-03-27 17:39:00,80.142,80.166,80.142,80.166,16400000.0
2008-03-27 17:40:00,80.151,80.151,80.143,80.145,74600000.0
2008-03-27 17:41:00,80.137,80.137,80.124,80.124,12800000.0
2008-03-27 17:42:00,80.121,80.121,80.098,80.098,12200000.0
2008-03-27 17:43:00,80.101,80.101,80.078,80.101,17000000.0
2008-03-27 17:44:00,80.134,80.183,80.134,80.183,30400000.0
2008-03-27 17:45:00,80.216,80.216,80.195,80.195,30400000.0
2008-03-27 17:46:00,80.204,80.237,80.204,80.234,42000000.0
2008-03-27 17:47:00,80.234,80.246,80.23,80.237,56800000.0
2008-03-27 17:48:00,80.222,80.227,80.21,80.219,57800000.0
2008-03-27 17:49:00,80.21,80.21,80.181,80.19,45800000.0
2008-03-27 17:50:00,80.185,80.192,80.185,80.185,12800000.0
2008-03-27 17:51:00,80.195,80.217,80.195,80.217,50000000.0
2008-03-27 17:52:00,80.226,80.232,80.222,80.223,43200000.0
2008-03-27 17:53:00,80.222,80.233,80.222,80.233,33600000.0
2008-03-27 17:54:00,80.228,80.233,80.216,80.233,38800000.0
2008-03-27 17:55:00,80.248,80.278,80.248,80.278,40000000.0
2008-03-27 17:56:00,80.286,80.299,80.273,80.286,44200000.0
2008-03-27 17:57:00,80.284,80.295,80.271,80.271,36800000.0
2008-03-27 17:58:00,80.261,80.275,80.261,80.274,17600000.0
2008-03-27 17:59:00,80.265,80.265,80.235,80.248,62200000.0
2008-03-27 18:00:00,80.238,80.244,80.238,80.239,51200000.0
2008-03-27 18:01:00,80.236,80.236,80.211,80.218,31400000.0
2008-03-27 18:02:00,80.218,80.234,80.218,80.23,24000000.0
2008-03-27 18:03:00,80.212,80.212,80.147,80.155,36800000.0
2008-03-27 18:04:00,80.172,80.188,80.169,80.169,33400000.0
2008-03-27 18:05:00,80.158,80.158,80.141,80.141,12800000.0
2008-03-27 18:06:00,80.128,80.146,80.11,80.146,30600000.0
2008-03-27 18:07:00,80.137,80.137,80.122,80.129,11200000.0
2008-03-27 18:08:00,80.126,80.165,80.125,80.165,84800000.0
2008-03-27 18:09:00,80.151,80.154,80.128,80.154,33600000.0
2008-03-27 18:10:00,80.155,80.161,80.148,80.149,16000000.0
2008-03-27 18:11:00,80.15,80.191,80.137,80.191,12800000.0
2008-03-27 18:12:00,80.194,80.204,80.192,80.202,12800000.0
2008-03-27 18:13:00,80.202,80.226,80.202,80.226,27200000.0
2008-03-27 18:14:00,80.228,80.231,80.224,80.224,19200000.0
2008-03-27 18:15:00,80.22,80.22,80.204,80.218,30400000.0
2008-03-27 18:16:00,80.232,80.232,80.207,80.21,56000000.0
2008-03-27 18:17:00,80.205,80.223,80.204,80.222,43200000.0
2008-03-27 18:18:00,80.225,80.237,80.224,80.232,30400000.0
2008-03-27 18:19:00,80.246,80.257,80.246,80.253,46400000.0
2008-03-27 18:20:00,80.251,80.268,80.249,80.268,43200000.0
2008-03-27 18:21:00,80.27,80.27,80.256,80.259,12800000.0
2008-03-27 18:22:00,80.26,80.266,80.254,80.266,33600000.0
2008-03-27 18:23:00,80.269,80.269,80.247,80.249,45800000.0
2008-03-27 18:24:00,80.235,80.254,80.235,80.245,52800000.0
2008-03-27 18:25:00,80.255,80.273,80.25,80.273,33600000.0
2008-03-27 18:26:00,80.276,80.29,80.275,80.285,29800000.0
2008-03-27 18:27:00,80.286,80.286,80.278,80.285,33600000.0
2008-03-27 18:28:00,80.288,80.304,80.288,80.3,12800000.0
2008-03-27 18:29:00,80.306,80.337,80.306,80.337,25600000.0
2008-03-27 18:30:00,80.344,80.356,80.341,80.35,36200000.0
2008-03-27 18:31:00,80.347,80.354,80.347,80.353,11600000.0
2008-03-27 18:32:00,80.347,80.347,80.33,80.33,70200000.0
2008-03-27 18:33:00,80.337,80.341,80.33,80.341,32000000.0
2008-03-27 18:34:00,80.36,80.385,80.35,80.35,19200000.0
2008-03-27 18:35:00,80.352,80.362,80.334,80.36,42600000.0
2008-03-27 18:36:00,80.359,80.359,80.344,80.357,68800000.0
2008-03-27 18:37:00,80.325,80.331,80.32,80.331,36800000.0
2008-03-27 18:38:00,80.312,80.313,80.283,80.283,49600000.0
2008-03-27 18:39:00,80.264,80.264,80.25,80.25,77200000.0
2008-03-27 18:40:00,80.255,80.273,80.253,80.27,66000000.0
2008-03-27 18:41:00,80.285,80.319,80.28,80.319,72000000.0
2008-03-27 18:42:00,80.334,80.38,80.334,80.38,78400000.0
2008-03-27 18:43:00,80.42,80.434,80.412,80.412,49600000.0
2008-03-27 18:44:00,80.415,80.415,80.401,80.412,30400000.0
2008-03-27 18:45:00,80.423,80.423,80.365,80.372,12800000.0
2008-03-27 18:46:00,80.388,80.403,80.384,80.388,13200000.0
2008-03-27 18:47:00,80.367,80.377,80.344,80.344,14400000.0
2008-03-27 18:48:00,80.319,80.328,80.315,80.328,28800000.0
2008-03-27 18:49:00,80.337,80.338,80.33,80.334,23400000.0
2008-03-27 18:50:00,80.325,80.328,80.306,80.306,45800000.0
2008-03-27 18:51:00,80.297,80.297,80.281,80.283,12800000.0
2008-03-27 18:52:00,80.286,80.292,80.286,80.289,19200000.0
2008-03-27 18:53:00,80.292,80.298,80.272,80.275,30400000.0
2008-03-27 18:54:00,80.277,80.287,80.273,80.287,19200000.0
2008-03-27 18:55:00,80.293,80.304,80.286,80.29,22400000.0
2008-03-27 18:56:00,80.29,80.294,80.284,80.293,16400000.0
2008-03-27 18:57:00,80.303,80.305,80.3,80.3,19200000.0
2008-03-27 18:58:00,80.292,80.298,80.289,80.298,32000000.0
2008-03-27 18:59:00,80.289,80.289,80.282,80.283,32000000.0
2008-03-27 19:00:00,80.266,80.28,80.266,80.28,14400000.0
2008-03-27 19:01:00,80.279,80.279,80.259,80.259,19200000.0
2008-03-27 19:02:00,80.268,80.276,80.264,80.265,43000000.0
2008-03-27 19:03:00,80.274,80.295,80.274,80.295,14400000.0
2008-03-27 19:04:00,80.281,80.282,80.269,80.269,17600000.0
2008-03-27 19:05:00,80.28,80.288,80.274,80.288,21800000.0
2008-03-27 19:06:00,80.284,80.284,80.269,80.27,56000000.0
2008-03-27 19:07:00,80.286,80.291,80.282,80.291,35600000.0
2008-03-27 19:08:00,80.285,80.293,80.285,80.287,22400000.0
2008-03-27 19:09:00,80.289,80.299,80.285,80.285,12800000.0
2008-03-27 19:10:00,80.278,80.287,80.277,80.287,17600000.0
2008-03-27 19:11:00,80.286,80.286,80.271,80.276,30400000.0
2008-03-27 19:12:00,80.312,80.314,80.294,80.294,23400000.0
2008-03-27 19:13:00,80.303,80.314,80.303,80.314,12800000.0
2008-03-27 19:14:00,80.339,80.35,80.339,80.342,12800000.0
2008-03-27 19:15:00,80.356,80.371,80.351,80.351,15400000.0
2008-03-27 19:16:00,80.347,80.369,80.342,80.363,12800000.0
2008-03-27 19:17:00,80.371,80.378,80.368,80.378,14400000.0
2008-03-27 19:18:00,80.385,80.393,80.385,80.393,32000000.0
2008-03-27 19:19:00,80.415,80.415,80.4,80.4,11200000.0
2008-03-27 19:20:00,80.394,80.394,80.373,80.394,14400000.0
2008-03-27 19:21:00,80.388,80.389,80.377,80.387,18000000.0
2008-03-27 19:22:00,80.386,80.399,80.386,80.394,14400000.0
2008-03-27 19:23:00,80.378,80.378,80.345,80.345,16400000.0
2008-03-27 19:24:00,80.327,80.34,80.323,80.337,48000000.0
2008-03-27 19:25:00,80.341,80.341,80.326,80.335,11600000.0
2008-03-27 19:26:00,80.348,80.349,80.339,80.344,41600000.0
2008-03-27 19:27:00,80.338,80.422,80.338,80.422,14400000.0
2008-03-27 19:28:00,80.398,80.398,80.379,80.379,12800000.0
2008-03-27 19:29:00,80.35,80.35,80.331,80.336,12800000.0
2008-03-27 19:30:00,80.33,80.33,80.3,80.3,11200000.0
2008-03-27 19:31:00,80.299,80.335,80.299,80.31,12800000.0
2008-03-27 19:32:00,80.304,80.304,80.26,80.26,11200000.0
2008-03-27 19:33:00,80.238,80.238,80.219,80.223,12800000.0
2008-03-27 19:34:00,80.235,80.253,80.235,80.253,12800000.0
2008-03-27 19:35:00,80.262,80.275,80.262,80.267,17600000.0
2008-03-27 19:36:00,80.267,80.267,80.206,80.206,16000000.0
2008-03-27 19:37:00,80.147,80.147,80.091,80.091,11200000.0
2008-03-27 19:38:00,80.112,80.139,80.112,80.139,11200000.0
2008-03-27 19:39:00,80.143,80.218,80.143,80.218,12800000.0
2008-03-27 19:40:00,80.185,80.197,80.167,80.167,11200000.0
2008-03-27 19:41:00,80.148,80.174,80.148,80.174,11200000.0
2008-03-27 19:42:00,80.175,80.192,80.175,80.187,11200000.0
2008-03-27 19:43:00,80.186,80.187,80.173,80.173,19200000.0
2008-03-27 19:44:00,80.161,80.175,80.158,80.16,11200000.0
2008-03-27 19:45:00,80.168,80.172,80.164,80.171,15800000.0
2008-03-27 19:46:00,80.156,80.185,80.156,80.185,14400000.0
2008-03-27 19:47:00,80.183,80.204,80.183,80.204,17600000.0
2008-03-27 19:48:00,80.228,80.231,80.217,80.225,12800000.0
2008-03-27 19:49:00,80.224,80.245,80.224,80.237,30400000.0
2008-03-27 19:50:00,80.232,80.232,80.227,80.227,12800000.0
2008-03-27 19:51:00,80.219,80.22,80.214,80.218,13200000.0
2008-03-27 19:52:00,80.192,80.205,80.18,80.18,16000000.0
2008-03-27 19:53:00,80.179,80.184,80.178,80.184,12800000.0
2008-03-27 19:54:00,80.187,80.214,80.187,80.214,12800000.0
2008-03-27 19:55:00,80.223,80.237,80.223,80.235,10600000.0
2008-03-27 19:56:00,80.236,80.26,80.236,80.256,16000000.0
2008-03-27 19:57:00,80.254,80.254,80.224,80.237,12200000.0
2008-03-27 19:58:00,80.245,80.245,80.223,80.223,11200000.0
2008-03-27 19:59:00,80.205,80.205,80.19,80.2,12800000.0
2008-03-27 20:00:00,80.189,80.189,80.174,80.177,17600000.0
2008-03-27 20:01:00,80.173,80.178,80.171,80.171,11200000.0
2008-03-27 20:02:00,80.168,80.178,80.168,80.173,17600000.0
2008-03-27 20:03:00,80.154,80.161,80.151,80.152,16400000.0
2008-03-27 20:04:00,80.147,80.147,80.117,80.117,30400000.0
2008-03-27 20:05:00,80.112,80.12,80.105,80.12,13200000.0
2008-03-27 20:06:00,80.127,80.129,80.121,80.121,11200000.0
2008-03-27 20:07:00,80.125,80.147,80.125,80.146,17600000.0
2008-03-27 20:08:00,80.158,80.168,80.151,80.168,38400000.0
2008-03-27 20:09:00,80.186,80.208,80.186,80.201,11200000.0
2008-03-27 20:10:00,80.189,80.196,80.183,80.194,16000000.0
2008-03-27 20:11:00,80.196,80.207,80.187,80.201,11200000.0
2008-03-27 20:12:00,80.196,80.204,80.189,80.198,11200000.0
2008-03-27 20:13:00,80.203,80.213,80.198,80.198,26600000.0
2008-03-27 20:14:00,80.196,80.203,80.138,80.196,14400000.0
2008-03-27 20:15:00,80.182,80.199,80.182,80.189,17600000.0
2008-03-27 20:16:00,80.193,80.221,80.193,80.205,28800000.0
2008-03-27 20:17:00,80.214,80.215,80.204,80.212,33600000.0
2008-03-27 20:18:00,80.205,80.207,80.193,80.199,32000000.0
2008-03-27 20:19:00,80.204,80.232,80.204,80.232,10600000.0
2008-03-27 20:20:00,80.223,80.239,80.217,80.217,19200000.0
2008-03-27 20:21:00,80.202,80.241,80.202,80.241,16000000.0
2008-03-27 20:22:00,80.229,80.256,80.229,80.256,14400000.0
2008-03-27 20:23:00,80.273,80.276,80.258,80.266,12800000.0
2008-03-27 20:24:00,80.253,80.273,80.253,80.257,16000000.0
2008-03-27 20:25:00,80.265,80.308,80.265,80.308,11200000.0
2008-03-27 20:26:00,80.327,80.327,80.31,80.31,16000000.0
2008-03-27 20:27:00,80.294,80.294,80.259,80.259,12800000.0
2008-03-27 20:28:00,80.275,80.292,80.275,80.292,11200000.0
2008-03-27 20:29:00,80.273,80.287,80.272,80.272,12800000.0
2008-03-27 20:30:00,80.28,80.3,80.28,80.29,27600000.0
2008-03-27 20:31:00,80.31,80.318,80.306,80.318,8000000.0
2008-03-27 20:32:00,80.322,80.322,80.306,80.306,11200000.0
2008-03-27 20:33:00,80.301,80.308,80.296,80.308,12800000.0
2008-03-27 20:34:00,80.304,80.317,80.303,80.317,10600000.0
2008-03-27 20:35:00,80.377,80.421,80.377,80.411,11200000.0
2008-03-27 20:36:00,80.425,80.476,80.425,80.476,16000000.0
2008-03-27 20:37:00,80.526,80.526,80.493,80.493,8000000.0
2008-03-27 20:38:00,80.48,80.501,80.48,80.487,12800000.0
2008-03-27 20:39:00,80.51,80.531,80.51,80.512,14400000.0
2008-03-27 20:40:00,80.491,80.5,80.49,80.496,11200000.0
2008-03-27 20:41:00,80.491,80.52,80.491,80.5,14400000.0
2008-03-27 20:42:00,80.488,80.491,80.437,80.437,11200000.0
2008-03-27 20:43:00,80.427,80.427,80.412,80.423,14400000.0
2008-03-27 20:44:00,80.419,80.419,80.387,80.387,11200000.0
2008-03-27 20:45:00,80.371,80.371,80.329,80.329,12200000.0
2008-03-27 20:46:00,80.289,80.289,80.266,80.266,14400000.0
2008-03-27 20:47:00,80.262,80.282,80.262,80.277,8000000.0
2008-03-27 20:48:00,80.327,80.352,80.327,80.352,17600000.0
2008-03-27 20:49:00,80.347,80.375,80.343,80.375,11200000.0
2008-03-27 20:50:00,80.373,80.381,80.362,80.381,9600000.0
2008-03-27 20:51:00,80.41,80.437,80.41,80.425,29200000.0
2008-03-27 20:52:00,80.406,80.41,80.4,80.4,11200000.0
2008-03-27 20:53:00,80.394,80.398,80.372,80.372,16000000.0
2008-03-27 20:54:00,80.347,80.352,80.331,80.333,13200000.0
2008-03-27 20:55:00,80.352,80.352,80.334,80.34,11200000.0
2008-03-27 20:56:00,80.339,80.339,80.301,80.301,12800000.0
2008-03-27 20:57:00,80.285,80.293,80.28,80.293,12800000.0
2008-03-27 20:58:00,80.279,80.279,80.255,80.259,16000000.0
2008-03-27 20:59:00,80.249,80.249,80.222,80.232,11200000.0
2008-03-27 21:00:00,80.218,80.238,80.217,80.238,17600000.0
2008-03-27 21:01:00,80.239,80.273,80.235,80.27,11200000.0
2008-03-27 21:02:00,80.26,80.299,80.26,80.275,16000000.0
2008-03-27 21:03:00,80.282,80.282,80.27,80.277,12200000.0
2008-03-27 21:04:00,80.257,80.273,80.251,80.273,16000000.0
2008-03-27 21:05:00,80.279,80.279,80.175,80.175,12600000.0
2008-03-27 21:06:00,80.172,80.199,80.168,80.168,12800000.0
2008-03-27 21:07:00,80.169,80.18,80.166,80.177,14400000.0
2008-03-27 21:08:00,80.184,80.213,80.183,80.213,16000000.0
2008-03-27 21:09:00,80.232,80.238,80.221,80.238,14400000.0
2008-03-27 21:10:00,80.22,80.227,80.214,80.214,12800000.0
2008-03-27 21:11:00,80.222,80.238,80.212,80.233,12800000.0
2008-03-27 21:12:00,80.247,80.274,80.245,80.274,12800000.0
2008-03-27 21:13:00,80.257,80.258,80.227,80.227,16000000.0
2008-03-27 21:14:00,80.219,80.226,80.204,80.224,12800000.0
2008-03-27 21:15:00,80.215,80.217,80.207,80.214,11200000.0
2008-03-27 21:16:00,80.212,80.217,80.212,80.216,19200000.0
2008-03-27 21:17:00,80.219,80.219,80.21,80.211,14400000.0
2008-03-27 21:18:00,80.202,80.208,80.2,80.2,8000000.0
2008-03-27 21:19:00,80.184,80.211,80.184,80.211,10600000.0
2008-03-27 21:20:00,80.201,80.223,80.201,80.222,14400000.0
2008-03-27 21:21:00,80.223,80.223,80.213,80.213,17600000.0
2008-03-27 21:22:00,80.185,80.205,80.178,80.205,12800000.0
2008-03-27 21:23:00,80.184,80.184,80.169,80.176,12800000.0
2008-03-27 21:24:00,80.169,80.169,80.154,80.154,11200000.0
2008-03-27 21:25:00,80.165,80.172,80.15,80.15,17600000.0
2008-03-27 21:26:00,80.174,80.179,80.173,80.179,24400000.0
2008-03-27 21:27:00,80.18,80.18,80.167,80.17,22400000.0
2008-03-27 21:28:00,80.174,80.186,80.168,80.179,11200000.0
2008-03-27 21:29:00,80.18,80.187,80.171,80.177,27600000.0
2008-03-27 21:30:00,80.158,80.185,80.158,80.18,12800000.0
2008-03-27 21:31:00,80.171,80.175,80.165,80.175,16000000.0
2008-03-27 21:32:00,80.181,80.185,80.177,80.178,14400000.0
2008-03-27 21:33:00,80.175,80.175,80.151,80.151,11200000.0
2008-03-27 21:34:00,80.144,80.148,80.133,80.134,17600000.0
2008-03-27 21:35:00,80.132,80.132,80.104,80.104,14400000.0
2008-03-27 21:36:00,80.081,80.081,80.048,80.048,11200000.0
2008-03-27 21:37:00,80.053,80.068,80.03,80.03,16000000.0
2008-03-27 21:38:00,79.991,79.991,79.853,79.853,12800000.0
2008-03-27 21:39:00,79.897,79.91,79.884,79.887,12800000.0
2008-03-27 21:40:00,79.874,79.91,79.86,79.91,11200000.0
2008-03-27 21:41:00,79.959,79.973,79.88,79.944,11200000.0
2008-03-27 21:42:00,79.967,79.973,79.95,79.97,14800000.0
2008-03-27 21:43:00,79.987,80.013,79.987,80.013,14400000.0
2008-03-27 21:44:00,80.034,80.046,80.023,80.023,12800000.0
2008-03-27 21:45:00,80.007,80.011,79.986,79.99,17600000.0
2008-03-27 21:46:00,79.978,79.987,79.967,79.987,14800000.0
2008-03-27 21:47:00,79.979,79.979,79.948,79.948,11200000.0
2008-03-27 21:48:00,79.932,79.938,79.922,79.923,35200000.0
2008-03-27 21:49:00,79.902,79.922,79.902,79.919,11200000.0
2008-03-27 21:50:00,79.928,79.971,79.928,79.971,12800000.0
2008-03-27 21:51:00,79.979,79.993,79.979,79.988,17000000.0
2008-03-27 21:52:00,79.988,79.988,79.963,79.964,11200000.0
2008-03-27 21:53:00,79.954,79.968,79.946,79.966,11200000.0
2008-03-27 21:54:00,79.978,79.995,79.978,79.995,11200000.0
2008-03-27 21:55:00,79.983,80.004,79.982,80.002,12800000.0
2008-03-27 21:56:00,80.011,80.02,80.001,80.019,13200000.0
2008-03-27 21:57:00,80.024,80.025,80.013,80.013,18000000.0
2008-03-27 21:58:00,79.998,80.008,79.998,80.001,8000000.0
2008-03-27 21:59:00,79.995,79.995,79.979,79.983,13200000.0
2008-03-27 22:00:00,80.017,80.021,79.965,79.965,17000000.0
2008-03-27 22:01:00,79.95,79.977,79.95,79.977,10600000.0
2008-03-27 22:02:00,79.99,80.006,79.99,80.006,11200000.0
2008-03-27 22:03:00,79.996,80.0,79.996,80.0,17600000.0
2008-03-27 22:04:00,80.004,80.007,79.994,80.007,16000000.0
2008-03-27 22:05:00,80.013,80.013,79.997,79.997,11200000.0
2008-03-27 22:06:00,79.997,80.023,79.997,80.023,12800000.0
2008-03-27 22:07:00,80.022,80.04,80.022,80.04,16000000.0
2008-03-27 22:08:00,80.048,80.057,80.039,80.055,16000000.0
2008-03-27 22:09:00,80.065,80.065,80.034,80.057,12800000.0
2008-03-27 22:10:00,80.061,80.068,80.061,80.062,12800000.0
2008-03-27 22:11:00,80.057,80.064,80.046,80.052,11200000.0
2008-03-27 22:12:00,80.043,80.043,80.024,80.03,12800000.0
2008-03-27 22:13:00,80.026,80.032,80.016,80.032,12200000.0
2008-03-27 22:14:00,80.017,80.043,80.017,80.025,12800000.0
2008-03-27 22:15:00,80.031,80.038,80.031,80.038,14400000.0
2008-03-27 22:16:00,80.039,80.053,80.039,80.051,17600000.0
2008-03-27 22:17:00,80.051,80.081,80.051,80.081,11200000.0
2008-03-27 22:18:00,80.079,80.085,80.076,80.082,11200000.0
2008-03-27 22:19:00,80.08,80.087,80.074,80.087,11200000.0
2008-03-27 22:20:00,80.064,80.064,80.047,80.057,12800000.0
2008-03-27 22:21:00,80.058,80.058,80.022,80.022,9600000.0
2008-03-27 22:22:00,80.02,80.03,80.019,80.024,13200000.0
2008-03-27 22:23:00,80.03,80.03,80.018,80.019,12800000.0
2008-03-27 22:24:00,80.032,80.036,80.032,80.033,11200000.0
2008-03-27 22:25:00,80.033,80.038,80.024,80.038,16000000.0
2008-03-27 22:26:00,80.037,80.038,80.027,80.033,11200000.0
2008-03-27 22:27:00,80.025,80.025,80.001,80.002,12800000.0
2008-03-27 22:28:00,80.005,80.024,80.003,80.017,11200000.0
2008-03-27 22:29:00,80.004,80.004,79.976,79.981,16000000.0
2008-03-27 22:30:00,79.99,79.995,79.982,79.983,17600000.0
2008-03-27 22:31:00,79.973,79.973,79.962,79.962,11200000.0
2008-03-27 22:32:00,79.972,79.972,79.954,79.958,12800000.0
2008-03-27 22:33:00,79.965,79.974,79.961,79.969,11200000.0
2008-03-27 22:34:00,79.967,79.97,79.957,79.967,12800000.0
2008-03-27 22:35:00,79.962,79.963,79.953,79.963,12800000.0
2008-03-27 22:36:00,79.971,79.981,79.965,79.972,17600000.0
2008-03-27 22:37:00,79.983,79.987,79.968,79.974,25600000.0
2008-03-27 22:38:00,79.994,80.025,79.994,80.025,17600000.0
2008-03-27 22:39:00,80.017,80.023,80.016,80.016,12800000.0
2008-03-27 22:40:00,80.01,80.01,79.988,79.988,18000000.0
2008-03-27 22:41:00,79.991,79.991,79.981,79.982,11200000.0
2008-03-27 22:42:00,79.987,80.005,79.986,80.005,8400000.0
2008-03-27 22:43:00,80.0,80.023,80.0,80.023,16000000.0
2008-03-27 22:44:00,80.046,80.054,80.046,80.046,12800000.0
2008-03-27 22:45:00,80.046,80.048,80.037,80.046,16000000.0
2008-03-27 22:46:00,80.06,80.068,80.057,80.066,11200000.0
2008-03-27 22:47:00,80.063,80.075,80.057,80.057,17600000.0
2008-03-27 22:48:00,80.047,80.047,80.037,80.046,11000000.0
2008-03-27 22:49:00,80.053,80.053,80.009,80.009,12800000.0
2008-03-27 22:50:00,80.054,80.054,80.03,80.03,11200000.0
2008-03-27 22:51:00,80.017,80.022,80.016,80.016,11200000.0
2008-03-27 22:52:00,80.011,80.021,80.005,80.011,11200000.0
2008-03-27 22:53:00,80.002,80.013,80.002,80.011,11200000.0
2008-03-27 22:54:00,80.0,80.002,79.992,79.997,12800000.0
2008-03-27 22:55:00,79.989,79.993,79.982,79.988,12800000.0
2008-03-27 22:56:00,79.97,79.979,79.962,79.979,17600000.0
2008-03-27 22:57:00,79.978,79.986,79.978,79.981,17600000.0
2008-03-27 22:58:00,79.977,79.977,79.946,79.946,14400000.0
2008-03-27 22:59:00,79.954,79.978,79.954,79.978,17600000.0
2008-03-27 23:00:00,79.97,79.97,79.918,79.931,17600000.0
2008-03-27 23:01:00,79.926,79.948,79.926,79.948,14400000.0
2008-03-27 23:02:00,79.946,79.951,79.939,79.939,17600000.0
2008-03-27 23:03:00,79.944,79.944,79.93,79.937,15400000.0
2008-03-27 23:04:00,79.951,79.966,79.951,79.966,11200000.0
2008-03-27 23:05:00,79.945,79.945,79.922,79.922,33600000.0
2008-03-27 23:06:00,79.922,79.926,79.922,79.926,12800000.0
2008-03-27 23:07:00,79.931,79.931,79.921,79.921,12800000.0
2008-03-27 23:08:00,79.92,79.925,79.919,79.925,16000000.0
2008-03-27 23:09:00,79.933,79.935,79.926,79.927,17600000.0
2008-03-27 23:10:00,79.942,79.942,79.931,79.935,12800000.0
2008-03-27 23:11:00,79.942,79.942,79.938,79.942,10600000.0
2008-03-27 23:12:00,79.948,79.948,79.934,79.948,16000000.0
2008-03-27 23:13:00,79.934,79.934,79.891,79.891,13200000.0
2008-03-27 23:14:00,79.896,79.896,79.88,79.89,11200000.0
2008-03-27 23:15:00,79.891,79.896,79.889,79.894,17600000.0
2008-03-27 23:16:00,79.872,79.898,79.872,79.883,17600000.0
2008-03-27 23:17:00,79.925,79.988,79.906,79.911,11200000.0
2008-03-27 23:18:00,79.89,79.907,79.89,79.907,11200000.0
2008-03-27 23:19:00,79.899,80.01,79.899,79.924,12800000.0
2008-03-27 23:20:00,79.897,79.901,79.883,79.901,14400000.0
2008-03-27 23:21:00,79.88,79.935,79.88,79.935,16200000.0
2008-03-27 23:22:00,79.933,79.933,79.921,79.928,12200000.0
2008-03-27 23:23:00,79.941,79.941,79.933,79.935,11200000.0
2008-03-27 23:24:00,79.915,79.923,79.915,79.923,10600000.0
2008-03-27 23:25:00,80.25,80.26,80.25,80.26,12800000.0
2008-03-27 23:26:00,79.934,79.951,79.934,79.951,12800000.0
2008-03-27 23:27:00,79.961,79.961,79.953,79.955,17600000.0
2008-03-27 23:28:00,79.949,79.962,79.949,79.962,12800000.0
2008-03-27 23:29:00,79.96,79.986,79.96,79.986,11200000.0
2008-03-27 23:30:00,79.98,79.993,79.974,79.988,16400000.0
2008-03-27 23:31:00,80.0,80.008,79.997,80.0,12800000.0
2008-03-27 23:32:00,80.009,80.024,80.009,80.021,17600000.0
2008-03-27 23:33:00,80.032,80.042,80.032,80.034,12800000.0
2008-03-27 23:34:00,80.04,80.049,80.02,80.049,15400000.0
2008-03-27 23:35:00,80.033,80.038,80.025,80.038,16000000.0
2008-03-27 23:36:00,80.047,80.053,80.044,80.047,12800000.0
2008-03-27 23:37:00,80.055,80.055,80.043,80.049,12800000.0
2008-03-27 23:38:00,80.039,80.058,80.039,80.053,11200000.0
2008-03-27 23:39:00,80.029,80.029,80.012,80.015,8000000.0
2008-03-27 23:40:00,80.031,80.043,80.023,80.033,35200000.0
2008-03-27 23:41:00,80.021,80.021,79.991,79.991,12800000.0
2008-03-27 23:42:00,79.984,79.984,79.963,79.974,17600000.0
2008-03-27 23:43:00,79.964,79.964,79.953,79.958,14400000.0
2008-03-27 23:44:00,79.945,79.945,79.936,79.937,15400000.0
2008-03-27 23:45:00,80.08,80.161,80.08,80.16,11600000.0
2008-03-27 23:46:00,80.182,80.182,80.15,80.15,17600000.0
2008-03-27 23:47:00,80.169,80.219,80.169,80.209,12800000.0
2008-03-27 23:48:00,80.206,80.213,80.148,80.148,7400000.0
2008-03-27 23:49:00,80.132,80.146,80.124,80.124,16000000.0
2008-03-27 23:50:00,80.109,80.126,80.109,80.126,11200000.0
2008-03-27 23:51:00,80.14,80.162,80.14,80.162,12800000.0
2008-03-27 23:52:00,80.162,80.163,80.15,80.15,12800000.0
2008-03-27 23:53:00,80.145,80.145,80.13,80.13,9600000.0
2008-03-27 23:54:00,80.117,80.128,80.1,80.117,14400000.0
2008-03-27 23:55:00,80.114,80.114,80.096,80.1,9600000.0
2008-03-27 23:56:00,80.101,80.142,80.054,80.054,11200000.0
2008-03-27 23:57:00,80.137,80.137,80.12,80.127,12800000.0
2008-03-27 23:58:00,80.144,80.171,80.142,80.171,11200000.0
2008-03-27 23:59:00,80.173,80.173,80.15,80.169,9600000.0
2008-03-28 00:00:00,80.148,80.152,80.138,80.145,17600000.0
2008-03-28 00:01:00,80.146,80.159,80.126,80.159,12800000.0
2008-03-28 00:02:00,80.174,80.188,80.155,80.185,11200000.0
2008-03-28 00:03:00,80.188,80.192,80.171,80.171,12800000.0
2008-03-28 00:04:00,80.135,80.16,80.135,80.16,10600000.0
2008-03-28 00:05:00,80.195,80.208,80.188,80.208,11200000.0
2008-03-28 00:06:00,80.217,80.232,80.217,80.232,11200000.0
2008-03-28 00:07:00,80.243,80.259,80.243,80.255,12800000.0
2008-03-28 00:08:00,80.247,80.253,80.239,80.243,12800000.0
2008-03-28 00:09:00,80.243,80.258,80.228,80.258,12800000.0
2008-03-28 00:10:00,80.28,80.285,80.26,80.266,12200000.0
2008-03-28 00:11:00,80.23,80.23,80.219,80.23,16000000.0
2008-03-28 00:12:00,80.234,80.24,80.234,80.234,12800000.0
2008-03-28 00:13:00,80.246,80.246,80.231,80.242,12800000.0
2008-03-28 00:14:00,80.245,80.245,80.211,80.211,13800000.0
2008-03-28 00:15:00,80.195,80.195,80.18,80.19,28800000.0
2008-03-28 00:16:00,80.181,80.196,80.18,80.18,14400000.0
2008-03-28 00:17:00,80.189,80.215,80.183,80.183,17000000.0
2008-03-28 00:18:00,80.187,80.204,80.187,80.196,12800000.0
2008-03-28 00:19:00,80.197,80.2,80.18,80.18,12800000.0
2008-03-28 00:20:00,80.185,80.191,80.174,80.174,17600000.0
2008-03-28 00:21:00,80.196,80.203,80.195,80.203,12800000.0
2008-03-28 00:22:00,80.18,80.202,80.18,80.186,17600000.0
2008-03-28 00:23:00,80.209,80.213,80.208,80.211,11200000.0
2008-03-28 00:24:00,80.22,80.234,80.215,80.234,14400000.0
2008-03-28 00:25:00,80.243,80.253,80.241,80.253,12800000.0
2008-03-28 00:26:00,80.244,80.251,80.225,80.225,12800000.0
2008-03-28 00:27:00,80.216,80.242,80.216,80.228,17600000.0
2008-03-28 00:28:00,80.212,80.221,80.212,80.219,31400000.0
2008-03-28 00:29:00,80.24,80.263,80.24,80.263,12800000.0
2008-03-28 00:30:00,80.252,80.273,80.252,80.262,11200000.0
2008-03-28 00:31:00,80.241,80.298,80.241,80.298,11200000.0
2008-03-28 00:32:00,80.309,80.313,80.292,80.313,12800000.0
2008-03-28 00:33:00,80.326,80.341,80.326,80.334,12800000.0
2008-03-28 00:34:00,80.316,80.316,80.303,80.307,19200000.0
2008-03-28 00:35:00,80.319,80.319,80.3,80.302,11200000.0
2008-03-28 00:36:00,80.307,80.308,80.297,80.304,17600000.0
2008-03-28 00:37:00,80.318,80.321,80.308,80.317,12800000.0
2008-03-28 00:38:00,80.306,80.306,80.294,80.294,11200000.0
2008-03-28 00:39:00,80.298,80.316,80.298,80.311,9600000.0
2008-03-28 00:40:00,80.311,80.316,80.304,80.315,16400000.0
2008-03-28 00:41:00,80.312,80.312,80.281,80.281,12800000.0
2008-03-28 00:42:00,80.261,80.285,80.261,80.285,12800000.0
2008-03-28 00:43:00,80.272,80.287,80.272,80.287,11200000.0
2008-03-28 00:44:00,80.276,80.287,80.263,80.277,17600000.0
2008-03-28 00:45:00,80.282,80.287,80.278,80.283,11200000.0
2008-03-28 00:46:00,80.262,80.263,80.25,80.254,14400000.0
2008-03-28 00:47:00,80.248,80.265,80.247,80.264,13200000.0
2008-03-28 00:48:00,80.285,80.305,80.285,80.299,12800000.0
2008-03-28 00:49:00,80.295,80.309,80.295,80.296,16000000.0
2008-03-28 00:50:00,80.293,80.293,80.273,80.281,14400000.0
2008-03-28 00:51:00,80.289,80.295,80.283,80.283,17600000.0
2008-03-28 00:52:00,80.262,80.262,80.242,80.242,11200000.0
2008-03-28 00:53:00,80.228,80.229,80.196,80.199,17600000.0
2008-03-28 00:54:00,80.204,80.253,80.204,80.253,17600000.0
2008-03-28 00:55:00,80.23,80.234,80.215,80.219,28800000.0
2008-03-28 00:56:00,80.2,80.2,80.174,80.174,12800000.0
2008-03-28 00:57:00,80.154,80.158,80.145,80.15,12800000.0
2008-03-28 00:58:00,80.125,80.125,80.1,80.125,12800000.0
2008-03-28 00:59:00,80.124,80.133,80.124,80.128,11600000.0
2008-03-28 01:00:00,80.13,80.141,80.126,80.141,16000000.0
2008-03-28 01:01:00,80.147,80.147,80.136,80.146,17600000.0
2008-03-28 01:02:00,80.141,80.177,80.141,80.177,11200000.0
2008-03-28 01:03:00,80.182,80.183,80.172,80.172,22400000.0
2008-03-28 01:04:00,80.179,80.179,80.166,80.171,12200000.0
2008-03-28 01:05:00,80.203,80.219,80.203,80.219,12800000.0
2008-03-28 01:06:00,80.256,80.264,80.196,80.228,12800000.0
2008-03-28 01:07:00,80.201,80.201,80.189,80.195,11200000.0
2008-03-28 01:08:00,80.2,80.209,80.2,80.2,15400000.0
2008-03-28 01:09:00,80.198,80.205,80.198,80.205,16000000.0
2008-03-28 01:10:00,80.191,80.191,80.167,80.167,16000000.0
2008-03-28 01:11:00,80.158,80.167,80.145,80.167,11200000.0
2008-03-28 01:12:00,80.156,80.156,80.124,80.124,16000000.0
2008-03-28 01:13:00,80.128,80.134,80.127,80.132,17600000.0
2008-03-28 01:14:00,80.138,80.142,80.13,80.13,16000000.0
2008-03-28 01:15:00,80.14,80.15,80.14,80.145,17000000.0
2008-03-28 01:16:00,80.13,80.145,80.13,80.145,25600000.0
2008-03-28 01:17:00,80.148,80.152,80.143,80.152,12800000.0
2008-03-28 01:18:00,80.164,80.188,80.164,80.186,12800000.0
2008-03-28 01:19:00,80.187,80.187,80.178,80.184,11200000.0
2008-03-28 01:20:00,80.177,80.199,80.177,80.199,11200000.0
2008-03-28 01:21:00,80.193,80.196,80.188,80.192,11200000.0
2008-03-28 01:22:00,80.179,80.188,80.178,80.18,12800000.0
2008-03-28 01:23:00,80.184,80.197,80.181,80.197,9600000.0
2008-03-28 01:24:00,80.182,80.182,80.166,80.166,12800000.0
2008-03-28 01:25:00,80.166,80.177,80.166,80.177,11200000.0
2008-03-28 01:26:00,80.174,80.174,80.156,80.156,11200000.0
2008-03-28 01:27:00,80.15,80.15,80.128,80.128,16000000.0
2008-03-28 01:28:00,80.133,80.134,80.127,80.134,14400000.0
2008-03-28 01:29:00,80.123,80.123,80.095,80.099,15400000.0
2008-03-28 01:30:00,80.084,80.131,80.083,80.131,11200000.0
2008-03-28 01:31:00,80.143,80.155,80.129,80.155,11200000.0
2008-03-28 01:32:00,80.17,80.196,80.17,80.196,12800000.0
2008-03-28 01:33:00,80.196,80.214,80.196,80.211,11200000.0
2008-03-28 01:34:00,80.207,80.224,80.198,80.211,23400000.0
2008-03-28 01:35:00,80.218,80.218,80.202,80.207,11200000.0
2008-03-28 01:36:00,80.197,80.209,80.196,80.197,11200000.0
2008-03-28 01:37:00,80.209,80.21,80.202,80.209,12800000.0
2008-03-28 01:38:00,80.202,80.212,80.187,80.189,17600000.0
2008-03-28 01:39:00,80.205,80.21,80.199,80.199,14400000.0
2008-03-28 01:40:00,80.207,80.233,80.207,80.233,11200000.0
2008-03-28 01:41:00,80.211,80.224,80.209,80.224,12800000.0
2008-03-28 01:42:00,80.215,80.227,80.205,80.205,11200000.0
2008-03-28 01:43:00,80.225,80.225,80.215,80.216,8000000.0
2008-03-28 01:44:00,80.221,80.221,80.198,80.198,12800000.0
2008-03-28 01:45:00,80.19,80.192,80.188,80.192,12800000.0
2008-03-28 01:46:00,80.166,80.181,80.166,80.181,15400000.0
2008-03-28 01:47:00,80.178,80.18,80.158,80.17,12800000.0
2008-03-28 01:48:00,80.153,80.165,80.142,80.165,12800000.0
2008-03-28 01:49:00,80.169,80.169,80.161,80.161,12800000.0
2008-03-28 01:50:00,80.166,80.202,80.166,80.188,14400000.0
2008-03-28 01:51:00,80.195,80.228,80.195,80.228,17000000.0
2008-03-28 01:52:00,80.238,80.259,80.238,80.253,20800000.0
2008-03-28 01:53:00,80.268,80.273,80.267,80.273,8000000.0
2008-03-28 01:54:00,80.249,80.249,80.218,80.219,12800000.0
2008-03-28 01:55:00,80.215,80.222,80.211,80.222,14400000.0
2008-03-28 01:56:00,80.197,80.204,80.197,80.198,12800000.0
2008-03-28 01:57:00,80.187,80.187,80.167,80.175,19200000.0
2008-03-28 01:58:00,80.181,80.189,80.181,80.185,11200000.0
2008-03-28 01:59:00,80.175,80.192,80.175,80.192,16000000.0
2008-03-28 02:00:00,80.191,80.202,80.18,80.202,12800000.0
2008-03-28 02:01:00,80.213,80.213,80.187,80.187,17600000.0
2008-03-28 02:02:00,80.15,80.174,80.15,80.167,11200000.0
2008-03-28 02:03:00,80.167,80.177,80.167,80.175,16000000.0
2008-03-28 02:04:00,80.169,80.169,80.137,80.137,11200000.0
2008-03-28 02:05:00,80.128,80.128,80.103,80.12,12800000.0
2008-03-28 02:06:00,80.127,80.135,80.122,80.135,14400000.0
2008-03-28 02:07:00,80.128,80.139,80.108,80.108,12800000.0
2008-03-28 02:08:00,80.107,80.117,80.083,80.083,17000000.0
2008-03-28 02:09:00,80.088,80.092,80.08,80.086,16000000.0
2008-03-28 02:10:00,80.084,80.09,80.08,80.087,16000000.0
2008-03-28 02:11:00,80.094,80.114,80.088,80.114,12800000.0
2008-03-28 02:12:00,80.113,80.141,80.111,80.141,17600000.0
2008-03-28 02:13:00,80.14,80.14,80.1,80.1,11200000.0
2008-03-28 02:14:00,80.081,80.095,80.081,80.089,11200000.0
2008-03-28 02:15:00,80.085,80.093,80.075,80.093,11200000.0
2008-03-28 02:16:00,80.109,80.109,80.08,80.08,11200000.0
2008-03-28 02:17:00,80.079,80.09,80.079,80.089,11200000.0
2008-03-28 02:18:00,80.08,80.095,80.08,80.095,12800000.0
2008-03-28 02:19:00,80.086,80.086,80.065,80.072,12200000.0
2008-03-28 02:20:00,80.064,80.064,79.974,80.061,12800000.0
2008-03-28 02:21:00,80.053,80.057,80.041,80.043,18000000.0
2008-03-28 02:22:00,80.033,80.048,80.033,80.045,14400000.0
2008-03-28 02:23:00,80.038,80.049,80.038,80.045,12800000.0
2008-03-28 02:24:00,80.041,80.043,80.038,80.04,10600000.0
2008-03-28 02:25:00,80.034,80.045,80.031,80.031,17600000.0
2008-03-28 02:26:00,80.048,80.053,80.04,80.046,12800000.0
2008-03-28 02:27:00,80.038,80.038,80.029,80.03,11600000.0
2008-03-28 02:28:00,80.029,80.035,80.022,80.031,12800000.0
2008-03-28 02:29:00,80.021,80.021,79.977,79.977,11200000.0
2008-03-28 02:30:00,79.973,80.004,79.973,80.004,12800000.0
2008-03-28 02:31:00,80.003,80.003,79.981,79.983,17600000.0
2008-03-28 02:32:00,79.991,79.993,79.984,79.986,11200000.0
2008-03-28 02:33:00,79.992,80.002,79.986,80.002,11200000.0
2008-03-28 02:34:00,79.99,80.0,79.99,79.998,14400000.0
2008-03-28 02:35:00,79.993,79.993,79.954,79.954,12800000.0
2008-03-28 02:36:00,79.944,79.954,79.944,79.945,12800000.0
2008-03-28 02:37:00,79.959,79.969,79.959,79.959,12800000.0
2008-03-28 02:38:00,79.96,79.964,79.956,79.964,11200000.0
2008-03-28 02:39:00,79.966,79.973,79.965,79.969,15400000.0
2008-03-28 02:40:00,79.964,79.964,79.948,79.961,16000000.0
2008-03-28 02:41:00,79.97,79.97,79.941,79.941,11200000.0
2008-03-28 02:42:00,79.927,79.933,79.918,79.925,11200000.0
2008-03-28 02:43:00,79.918,79.924,79.917,79.921,11200000.0
2008-03-28 02:44:00,79.931,79.934,79.926,79.93,11200000.0
2008-03-28 02:45:00,79.924,79.934,79.909,79.934,11200000.0
2008-03-28 02:46:00,79.92,79.92,79.906,79.914,11200000.0
2008-03-28 02:47:00,79.89,79.897,79.88,79.882,12800000.0
2008-03-28 02:48:00,79.862,79.863,79.766,79.766,11200000.0
2008-03-28 02:49:00,79.87,79.881,79.87,79.881,17600000.0
2008-03-28 02:50:00,79.875,79.875,79.833,79.836,13200000.0
2008-03-28 02:51:00,79.817,79.817,79.795,79.806,11200000.0
2008-03-28 02:52:00,79.787,79.79,79.773,79.773,11200000.0
2008-03-28 02:53:00,79.753,79.753,79.741,79.741,11200000.0
2008-03-28 02:54:00,79.75,79.789,79.75,79.789,12800000.0
2008-03-28 02:55:00,79.841,79.851,79.841,79.844,11200000.0
2008-03-28 02:56:00,79.825,79.842,79.825,79.833,11200000.0
2008-03-28 02:57:00,79.862,79.896,79.862,79.896,11200000.0
2008-03-28 02:58:00,79.896,79.904,79.882,79.892,17600000.0
2008-03-28 02:59:00,79.908,79.917,79.908,79.917,3200000.0
2008-03-28 03:00:00,79.924,79.944,79.924,79.934,12800000.0
2008-03-28 03:01:00,79.897,79.911,79.871,79.89,11200000.0
2008-03-28 03:02:00,79.89,79.904,79.89,79.898,17600000.0
2008-03-28 03:03:00,79.926,79.938,79.922,79.922,14400000.0
2008-03-28 03:04:00,79.924,79.954,79.922,79.954,11600000.0
2008-03-28 03:05:00,79.95,79.952,79.915,79.915,16000000.0
2008-03-28 03:06:00,79.899,79.92,79.894,79.92,16000000.0
2008-03-28 03:07:00,79.913,79.916,79.891,79.891,14400000.0
2008-03-28 03:08:00,79.883,79.905,79.877,79.898,11200000.0
2008-03-28 03:09:00,79.895,79.899,79.892,79.898,11200000.0
2008-03-28 03:10:00,79.91,79.911,79.893,79.893,8000000.0
2008-03-28 03:11:00,79.879,79.887,79.879,79.882,11200000.0
2008-03-28 03:12:00,79.883,79.887,79.878,79.887,11200000.0
2008-03-28 03:13:00,79.9,79.932,79.895,79.932,16000000.0
2008-03-28 03:14:00,79.923,79.941,79.913,79.931,16000000.0
2008-03-28 03:15:00,79.939,79.945,79.932,79.944,17600000.0
2008-03-28 03:16:00,79.927,79.927,79.913,79.913,12800000.0
2008-03-28 03:17:00,79.904,79.911,79.894,79.91,11200000.0
2008-03-28 03:18:00,79.9,79.901,79.89,79.89,11200000.0
2008-03-28 03:19:00,79.897,79.902,79.893,79.896,12800000.0
2008-03-28 03:20:00,79.899,79.906,79.899,79.904,11200000.0
2008-03-28 03:21:00,79.911,79.918,79.911,79.917,14400000.0
2008-03-28 03:22:00,79.894,79.904,79.894,79.901,11200000.0
2008-03-28 03:23:00,79.888,79.895,79.888,79.892,12800000.0
2008-03-28 03:24:00,79.894,79.907,79.894,79.907,11200000.0
2008-03-28 03:25:00,79.896,79.896,79.864,79.864,17600000.0
2008-03-28 03:26:00,79.858,79.858,79.831,79.849,11200000.0
2008-03-28 03:27:00,79.849,79.856,79.842,79.842,14400000.0
2008-03-28 03:28:00,79.831,79.839,79.831,79.839,14400000.0
2008-03-28 03:29:00,79.832,79.854,79.832,79.854,12800000.0
2008-03-28 03:30:00,79.866,79.872,79.866,79.867,14400000.0
2008-03-28 03:31:00,79.857,79.866,79.857,79.866,13200000.0
2008-03-28 03:32:00,79.867,79.867,79.846,79.846,12800000.0
2008-03-28 03:33:00,79.848,79.853,79.842,79.842,11200000.0
2008-03-28 03:34:00,79.838,79.85,79.838,79.846,11200000.0
2008-03-28 03:35:00,79.824,79.834,79.822,79.833,17600000.0
2008-03-28 03:36:00,79.844,79.857,79.844,79.849,12800000.0
2008-03-28 03:37:00,79.849,79.856,79.842,79.842,17600000.0
2008-03-28 03:38:00,79.837,79.856,79.837,79.85,11200000.0
2008-03-28 03:39:00,79.84,79.847,79.784,79.834,14400000.0
2008-03-28 03:40:00,79.83,79.83,79.82,79.82,11200000.0
2008-03-28 03:41:00,79.824,79.826,79.805,79.805,11200000.0
2008-03-28 03:42:00,79.801,79.808,79.797,79.799,12800000.0
2008-03-28 03:43:00,79.811,79.813,79.786,79.808,11200000.0
2008-03-28 03:44:00,79.778,79.778,79.767,79.767,8000000.0
2008-03-28 03:45:00,79.777,79.818,79.777,79.818,11200000.0
2008-03-28 03:46:00,79.807,79.838,79.806,79.832,17600000.0
2008-03-28 03:47:00,79.819,79.819,79.804,79.808,11200000.0
2008-03-28 03:48:00,79.818,79.827,79.818,79.826,11200000.0
2008-03-28 03:49:00,79.84,79.861,79.84,79.859,12800000.0
2008-03-28 03:50:00,79.853,79.855,79.825,79.855,12800000.0
2008-03-28 03:51:00,79.865,79.877,79.865,79.877,12800000.0
2008-03-28 03:52:00,79.893,79.899,79.884,79.899,12800000.0
2008-03-28 03:53:00,79.903,79.916,79.902,79.916,11200000.0
2008-03-28 03:54:00,79.918,79.928,79.906,79.906,13200000.0
2008-03-28 03:55:00,79.933,79.946,79.926,79.938,14400000.0
2008-03-28 03:56:00,79.942,79.944,79.933,79.943,11200000.0
2008-03-28 03:57:00,79.951,79.971,79.948,79.949,12800000.0
2008-03-28 03:58:00,79.947,79.985,79.947,79.985,11600000.0
2008-03-28 03:59:00,79.986,79.986,79.963,79.963,12800000.0
2008-03-28 04:00:00,79.947,79.971,79.947,79.963,14400000.0
2008-03-28 04:01:00,79.976,79.984,79.972,79.981,11200000.0
2008-03-28 04:02:00,79.981,79.981,79.954,79.965,12800000.0
2008-03-28 04:03:00,79.965,79.979,79.965,79.979,12800000.0
2008-03-28 04:04:00,79.993,80.024,79.993,80.015,12800000.0
2008-03-28 04:05:00,80.015,80.023,80.015,80.018,11200000.0
2008-03-28 04:06:00,80.0,80.001,79.984,79.995,14400000.0
2008-03-28 04:07:00,79.995,80.01,79.995,79.997,13800000.0
2008-03-28 04:08:00,80.029,80.052,79.933,79.933,11200000.0
2008-03-28 04:09:00,80.012,80.012,80.002,80.002,11200000.0
2008-03-28 04:10:00,79.97,80.002,79.97,80.002,11200000.0
2008-03-28 04:11:00,80.002,80.006,79.999,79.999,12800000.0
2008-03-28 04:12:00,79.996,79.996,79.981,79.981,13200000.0
2008-03-28 04:13:00,79.981,80.004,79.98,80.004,11200000.0
2008-03-28 04:14:00,80.002,80.017,79.996,80.008,16000000.0
2008-03-28 04:15:00,80.006,80.014,80.006,80.011,12800000.0
2008-03-28 04:16:00,80.014,80.014,80.005,80.007,11200000.0
2008-03-28 04:17:00,80.014,80.014,80.004,80.008,14400000.0
2008-03-28 04:18:00,80.008,80.008,79.993,80.005,12800000.0
2008-03-28 04:19:00,80.012,80.015,79.994,80.013,12800000.0
2008-03-28 04:20:00,80.019,80.019,79.916,80.016,11200000.0
2008-03-28 04:21:00,80.043,80.06,80.043,80.06,11200000.0
2008-03-28 04:22:00,80.045,80.049,80.03,80.04,16000000.0
2008-03-28 04:23:00,80.043,80.059,80.043,80.05,12800000.0
2008-03-28 04:24:00,80.042,80.042,80.029,80.029,12800000.0
2008-03-28 04:25:00,80.034,80.046,80.034,80.039,14400000.0
2008-03-28 04:26:00,80.011,80.045,80.011,80.045,14400000.0
2008-03-28 04:27:00,80.051,80.056,80.042,80.052,17600000.0
2008-03-28 04:28:00,80.052,80.053,80.037,80.042,11200000.0
2008-03-28 04:29:00,80.026,80.027,80.014,80.015,12800000.0
2008-03-28 04:30:00,80.003,80.009,79.982,79.982,11200000.0
2008-03-28 04:31:00,79.964,79.964,79.952,79.961,12800000.0
2008-03-28 04:32:00,79.938,79.94,79.919,79.919,16000000.0
2008-03-28 04:33:00,79.944,79.975,79.944,79.975,16000000.0
2008-03-28 04:34:00,79.982,79.984,79.893,79.984,11200000.0
2008-03-28 04:35:00,79.988,79.992,79.988,79.988,12800000.0
2008-03-28 04:36:00,79.993,79.998,79.986,79.986,12800000.0
2008-03-28 04:37:00,79.984,79.984,79.968,79.968,12800000.0
2008-03-28 04:38:00,79.953,79.97,79.953,79.964,12800000.0
2008-03-28 04:39:00,79.957,79.971,79.954,79.966,12800000.0
2008-03-28 04:40:00,79.964,79.989,79.964,79.989,12800000.0
2008-03-28 04:41:00,79.991,79.991,79.974,79.974,11200000.0
2008-03-28 04:42:00,79.965,79.978,79.964,79.964,17600000.0
2008-03-28 04:43:00,79.97,79.978,79.97,79.973,12800000.0
2008-03-28 04:44:00,79.971,79.985,79.97,79.971,12800000.0
2008-03-28 04:45:00,79.974,79.975,79.958,79.972,17600000.0
2008-03-28 04:46:00,79.963,79.963,79.951,79.961,14400000.0
2008-03-28 04:47:00,79.965,79.966,79.956,79.96,13800000.0
2008-03-28 04:48:00,79.971,79.971,79.958,79.967,12800000.0
2008-03-28 04:49:00,79.964,79.979,79.964,79.969,10600000.0
2008-03-28 04:50:00,79.976,79.985,79.976,79.981,9600000.0
2008-03-28 04:51:00,79.984,79.988,79.984,79.985,11200000.0
2008-03-28 04:52:00,79.994,80.018,79.991,79.994,11200000.0
2008-03-28 04:53:00,80.043,80.055,80.04,80.05,17600000.0
2008-03-28 04:54:00,80.062,80.062,80.028,80.045,11200000.0
2008-03-28 04:55:00,80.073,80.119,80.073,80.119,11200000.0
2008-03-28 04:56:00,80.117,80.117,80.095,80.095,12800000.0
2008-03-28 04:57:00,80.107,80.141,80.107,80.127,12200000.0
2008-03-28 04:58:00,80.118,80.131,80.116,80.131,12800000.0
2008-03-28 04:59:00,80.11,80.11,80.083,80.083,12800000.0
2008-03-28 05:00:00,80.059,80.059,80.028,80.028,11200000.0
2008-03-28 05:01:00,80.012,80.023,80.007,80.023,14400000.0
2008-03-28 05:02:00,80.025,80.025,80.007,80.007,11200000.0
2008-03-28 05:03:00,80.017,80.023,80.006,80.011,12800000.0
2008-03-28 05:04:00,80.031,80.052,80.031,80.045,12200000.0
2008-03-28 05:05:00,80.042,80.046,80.038,80.041,11200000.0
2008-03-28 05:06:00,80.041,80.045,80.033,80.041,11200000.0
2008-03-28 05:07:00,80.049,80.069,80.038,80.055,14400000.0
2008-03-28 05:08:00,80.063,80.063,80.048,80.048,12800000.0
2008-03-28 05:09:00,80.067,80.075,80.063,80.063,14800000.0
2008-03-28 05:10:00,80.054,80.057,80.048,80.054,11600000.0
2008-03-28 05:11:00,80.04,80.053,80.04,80.053,12800000.0
2008-03-28 05:12:00,80.021,80.065,80.021,80.063,12800000.0
2008-03-28 05:13:00,80.029,80.053,80.028,80.043,12800000.0
2008-03-28 05:14:00,80.06,80.065,80.059,80.061,13800000.0
2008-03-28 05:15:00,80.059,80.069,80.049,80.057,16000000.0
2008-03-28 05:16:00,80.041,80.054,80.026,80.026,11200000.0
2008-03-28 05:17:00,80.043,80.054,80.043,80.054,11200000.0
2008-03-28 05:18:00,80.059,80.068,80.059,80.068,12800000.0
2008-03-28 05:19:00,80.065,80.093,80.065,80.093,16000000.0
2008-03-28 05:20:00,80.102,80.125,80.1,80.125,11200000.0
2008-03-28 05:21:00,80.13,80.133,80.116,80.116,17600000.0
2008-03-28 05:22:00,80.097,80.101,80.089,80.096,11200000.0
2008-03-28 05:23:00,80.093,80.102,80.093,80.096,12800000.0
2008-03-28 05:24:00,80.1,80.1,80.082,80.091,12800000.0
2008-03-28 05:25:00,80.095,80.095,80.086,80.09,12800000.0
2008-03-28 05:26:00,80.087,80.101,80.086,80.101,12800000.0
2008-03-28 05:27:00,80.099,80.107,80.095,80.095,12800000.0
2008-03-28 05:28:00,80.097,80.102,80.087,80.1,11200000.0
2008-03-28 05:29:00,80.096,80.097,80.09,80.095,12800000.0
2008-03-28 05:30:00,80.103,80.11,80.103,80.103,12800000.0
2008-03-28 05:31:00,80.111,80.14,80.111,80.14,17600000.0
2008-03-28 05:32:00,80.15,80.185,80.146,80.184,16000000.0
2008-03-28 05:33:00,80.216,80.237,80.216,80.221,10600000.0
2008-03-28 05:34:00,80.188,80.218,80.188,80.218,9600000.0
2008-03-28 05:35:00,80.217,80.238,80.217,80.233,12800000.0
2008-03-28 05:36:00,80.237,80.238,80.228,80.232,12800000.0
2008-03-28 05:37:00,80.244,80.28,80.244,80.28,11200000.0
2008-03-28 05:38:00,80.286,80.286,80.269,80.277,12800000.0
2008-03-28 05:39:00,80.27,80.283,80.262,80.283,11200000.0
2008-03-28 05:40:00,80.297,80.299,80.277,80.277,14400000.0
2008-03-28 05:41:00,80.267,80.267,80.243,80.244,12800000.0
2008-03-28 05:42:00,80.249,80.27,80.249,80.263,11200000.0
2008-03-28 05:43:00,80.269,80.269,80.258,80.26,12800000.0
2008-03-28 05:44:00,80.266,80.272,80.264,80.264,16400000.0
2008-03-28 05:45:00,80.256,80.256,80.218,80.229,16000000.0
2008-03-28 05:46:00,80.23,80.244,80.227,80.241,8000000.0
2008-03-28 05:47:00,80.256,80.259,80.243,80.248,11200000.0
2008-03-28 05:48:00,80.25,80.258,80.25,80.258,7400000.0
2008-03-28 05:49:00,80.254,80.27,80.254,80.27,17600000.0
2008-03-28 05:50:00,80.268,80.271,80.26,80.26,11200000.0
2008-03-28 05:51:00,80.269,80.276,80.259,80.276,11200000.0
2008-03-28 05:52:00,80.269,80.27,80.257,80.264,12800000.0
2008-03-28 05:53:00,80.259,80.272,80.259,80.272,17600000.0
2008-03-28 05:54:00,80.253,80.253,80.227,80.227,12800000.0
2008-03-28 05:55:00,80.176,80.253,80.176,80.253,11200000.0
2008-03-28 05:56:00,80.251,80.251,80.215,80.22,11200000.0
2008-03-28 05:57:00,80.211,80.211,80.201,80.201,12800000.0
2008-03-28 05:58:00,80.206,80.229,80.197,80.213,16000000.0
2008-03-28 05:59:00,80.197,80.209,80.19,80.196,12800000.0
2008-03-28 06:00:00,80.186,80.226,80.186,80.221,14400000.0
2008-03-28 06:01:00,80.216,80.232,80.216,80.232,16400000.0
2008-03-28 06:02:00,80.246,80.252,80.236,80.236,8000000.0
2008-03-28 06:03:00,80.253,80.259,80.251,80.251,12800000.0
2008-03-28 06:04:00,80.249,80.262,80.248,80.262,8000000.0
2008-03-28 06:05:00,80.265,80.274,80.26,80.272,14400000.0
2008-03-28 06:06:00,80.276,80.294,80.276,80.293,17600000.0
2008-03-28 06:07:00,80.294,80.295,80.27,80.27,11200000.0
2008-03-28 06:08:00,80.251,80.259,80.167,80.252,13200000.0
2008-03-28 06:09:00,80.258,80.267,80.25,80.267,11200000.0
2008-03-28 06:10:00,80.247,80.247,80.232,80.237,14400000.0
2008-03-28 06:11:00,80.232,80.241,80.229,80.239,17600000.0
2008-03-28 06:12:00,80.222,80.232,80.208,80.208,11200000.0
2008-03-28 06:13:00,80.208,80.239,80.208,80.215,12800000.0
2008-03-28 06:14:00,80.213,80.222,80.203,80.21,14400000.0
2008-03-28 06:15:00,80.182,80.19,80.167,80.167,17000000.0
2008-03-28 06:16:00,80.209,80.222,80.206,80.219,17600000.0
2008-03-28 06:17:00,80.222,80.222,80.199,80.217,9600000.0
2008-03-28 06:18:00,80.232,80.243,80.232,80.24,13800000.0
2008-03-28 06:19:00,80.238,80.238,80.231,80.238,15400000.0
2008-03-28 06:20:00,80.23,80.239,80.217,80.226,16000000.0
2008-03-28 06:21:00,80.237,80.244,80.234,80.241,12800000.0
2008-03-28 06:22:00,80.218,80.228,80.206,80.228,12800000.0
2008-03-28 06:23:00,80.24,80.25,80.24,80.246,17600000.0
2008-03-28 06:24:00,80.258,80.264,80.253,80.262,11200000.0
2008-03-28 06:25:00,80.256,80.261,80.229,80.229,11200000.0
2008-03-28 06:26:00,80.227,80.252,80.227,80.25,11200000.0
2008-03-28 06:27:00,80.253,80.272,80.249,80.272,11200000.0
2008-03-28 06:28:00,80.278,80.278,80.266,80.27,11200000.0
2008-03-28 06:29:00,80.262,80.274,80.255,80.274,11600000.0
2008-03-28 06:30:00,80.286,80.304,80.286,80.289,12800000.0
2008-03-28 06:31:00,80.309,80.327,80.309,80.327,12800000.0
2008-03-28 06:32:00,80.332,80.333,80.325,80.329,11200000.0
2008-03-28 06:33:00,80.332,80.341,80.321,80.333,17600000.0
2008-03-28 06:34:00,80.321,80.332,80.316,80.322,11200000.0
2008-03-28 06:35:00,80.317,80.317,80.306,80.308,12800000.0
2008-03-28 06:36:00,80.311,80.311,80.296,80.296,14400000.0
2008-03-28 06:37:00,80.287,80.287,80.271,80.271,12800000.0
2008-03-28 06:38:00,80.275,80.294,80.275,80.29,12800000.0
2008-03-28 06:39:00,80.298,80.315,80.298,80.302,12200000.0
2008-03-28 06:40:00,80.308,80.317,80.308,80.311,12800000.0
2008-03-28 06:41:00,80.306,80.306,80.297,80.304,12800000.0
2008-03-28 06:42:00,80.315,80.316,80.307,80.311,12800000.0
2008-03-28 06:43:00,80.313,80.328,80.313,80.328,12800000.0
2008-03-28 06:44:00,80.328,80.341,80.322,80.341,17600000.0
2008-03-28 06:45:00,80.346,80.346,80.333,80.345,17600000.0
2008-03-28 06:46:00,80.343,80.343,80.324,80.324,12200000.0
2008-03-28 06:47:00,80.318,80.318,80.29,80.29,12800000.0
2008-03-28 06:48:00,80.273,80.273,80.255,80.255,13200000.0
2008-03-28 06:49:00,80.237,80.25,80.223,80.25,12800000.0
2008-03-28 06:50:00,80.25,80.25,80.242,80.245,12800000.0
2008-03-28 06:51:00,80.248,80.249,80.241,80.241,12800000.0
2008-03-28 06:52:00,80.22,80.233,80.22,80.233,12800000.0
2008-03-28 06:53:00,80.234,80.249,80.233,80.249,17600000.0
2008-03-28 06:54:00,80.233,80.233,80.227,80.233,14400000.0
2008-03-28 06:55:00,80.253,80.254,80.228,80.243,11000000.0
2008-03-28 06:56:00,80.247,80.258,80.246,80.258,12800000.0
2008-03-28 06:57:00,80.262,80.262,80.234,80.243,11200000.0
2008-03-28 06:58:00,80.26,80.306,80.26,80.306,12800000.0
2008-03-28 06:59:00,80.326,80.334,80.315,80.334,12800000.0
2008-03-28 07:00:00,80.344,80.348,80.34,80.34,12800000.0
2008-03-28 07:01:00,80.337,80.349,80.329,80.349,17600000.0
2008-03-28 07:02:00,80.354,80.376,80.345,80.371,11200000.0
2008-03-28 07:03:00,80.384,80.384,80.351,80.351,12800000.0
2008-03-28 07:04:00,80.352,80.364,80.352,80.356,12800000.0
2008-03-28 07:05:00,80.348,80.348,80.327,80.339,11200000.0
2008-03-28 07:06:00,80.326,80.326,80.31,80.31,12800000.0
2008-03-28 07:07:00,80.311,80.315,80.311,80.315,11600000.0
2008-03-28 07:08:00,80.309,80.32,80.306,80.32,11200000.0
2008-03-28 07:09:00,80.318,80.342,80.313,80.342,12800000.0
2008-03-28 07:10:00,80.349,80.351,80.338,80.344,11200000.0
2008-03-28 07:11:00,80.316,80.316,80.302,80.306,12800000.0
2008-03-28 07:12:00,80.305,80.316,80.251,80.313,11200000.0
2008-03-28 07:13:00,80.306,80.313,80.294,80.294,12800000.0
2008-03-28 07:14:00,80.277,80.3,80.277,80.3,11200000.0
2008-03-28 07:15:00,80.314,80.314,80.304,80.304,10600000.0
2008-03-28 07:16:00,80.295,80.326,80.295,80.326,17600000.0
2008-03-28 07:17:00,80.323,80.323,80.301,80.301,12800000.0
2008-03-28 07:18:00,80.289,80.307,80.289,80.307,14400000.0
2008-03-28 07:19:00,80.311,80.311,80.304,80.309,12800000.0
2008-03-28 07:20:00,80.309,80.309,80.294,80.299,16000000.0
2008-03-28 07:21:00,80.302,80.33,80.291,80.291,12800000.0
2008-03-28 07:22:00,80.282,80.296,80.282,80.296,17600000.0
2008-03-28 07:23:00,80.298,80.311,80.298,80.311,11200000.0
2008-03-28 07:24:00,80.304,80.304,80.269,80.269,9600000.0
2008-03-28 07:25:00,80.269,80.278,80.259,80.278,16400000.0
2008-03-28 07:26:00,80.275,80.285,80.269,80.283,16000000.0
2008-03-28 07:27:00,80.274,80.286,80.274,80.286,16000000.0
2008-03-28 07:28:00,80.293,80.315,80.293,80.305,14400000.0
2008-03-28 07:29:00,80.294,80.297,80.254,80.254,14400000.0
2008-03-28 07:30:00,80.245,80.267,80.245,80.26,12800000.0
2008-03-28 07:31:00,80.257,80.257,80.224,80.224,17600000.0
2008-03-28 07:32:00,80.224,80.238,80.224,80.234,12800000.0
2008-03-28 07:33:00,80.248,80.248,80.217,80.217,11200000.0
2008-03-28 07:34:00,80.236,80.25,80.233,80.25,12800000.0
2008-03-28 07:35:00,80.254,80.262,80.251,80.262,16000000.0
2008-03-28 07:36:00,80.237,80.261,80.237,80.247,11200000.0
2008-03-28 07:37:00,80.253,80.253,80.245,80.251,11200000.0
2008-03-28 07:38:00,80.25,80.255,80.248,80.255,12800000.0
2008-03-28 07:39:00,80.257,80.266,80.252,80.261,10600000.0
2008-03-28 07:40:00,80.252,80.252,80.24,80.24,11200000.0
2008-03-28 07:41:00,80.233,80.24,80.228,80.228,12800000.0
2008-03-28 07:42:00,80.231,80.231,80.223,80.229,12800000.0
2008-03-28 07:43:00,80.214,80.214,80.182,80.197,12800000.0
2008-03-28 07:44:00,80.193,80.197,80.183,80.197,11200000.0
2008-03-28 07:45:00,80.2,80.206,80.199,80.201,11200000.0
2008-03-28 07:46:00,80.187,80.19,80.178,80.178,11200000.0
2008-03-28 07:47:00,80.17,80.185,80.125,80.125,14400000.0
2008-03-28 07:48:00,80.107,80.116,80.105,80.111,14400000.0
2008-03-28 07:49:00,80.115,80.128,80.112,80.112,17600000.0
2008-03-28 07:50:00,80.117,80.14,80.117,80.134,16000000.0
2008-03-28 07:51:00,80.132,80.139,80.116,80.12,12800000.0
2008-03-28 07:52:00,80.122,80.127,80.12,80.127,8000000.0
2008-03-28 07:53:00,80.126,80.148,80.126,80.148,12800000.0
2008-03-28 07:54:00,80.145,80.145,80.086,80.086,12800000.0
2008-03-28 07:55:00,80.07,80.091,80.058,80.091,12800000.0
2008-03-28 07:56:00,80.093,80.093,80.075,80.075,16000000.0
2008-03-28 07:57:00,80.071,80.085,80.071,80.081,11200000.0
2008-03-28 07:58:00,80.08,80.086,80.062,80.086,11600000.0
2008-03-28 07:59:00,80.074,80.092,80.074,80.088,12800000.0
2008-03-28 08:00:00,80.085,80.103,80.066,80.097,14400000.0
2008-03-28 08:01:00,80.106,80.131,80.106,80.119,14400000.0
2008-03-28 08:02:00,80.115,80.131,80.115,80.131,9600000.0
2008-03-28 08:03:00,80.125,80.14,80.125,80.14,11200000.0
2008-03-28 08:04:00,80.133,80.147,80.133,80.147,9600000.0
2008-03-28 08:05:00,80.147,80.151,80.143,80.151,14400000.0
2008-03-28 08:06:00,80.154,80.173,80.151,80.173,17600000.0
2008-03-28 08:07:00,80.17,80.17,80.16,80.168,11200000.0
2008-03-28 08:08:00,80.162,80.171,80.155,80.165,12800000.0
2008-03-28 08:09:00,80.17,80.217,80.17,80.217,12800000.0
2008-03-28 08:10:00,80.198,80.211,80.198,80.201,12800000.0
2008-03-28 08:11:00,80.209,80.209,80.195,80.203,11200000.0
2008-03-28 08:12:00,80.207,80.22,80.202,80.202,16000000.0
2008-03-28 08:13:00,80.176,80.192,80.166,80.191,11200000.0
2008-03-28 08:14:00,80.214,80.221,80.213,80.221,13200000.0
2008-03-28 08:15:00,80.229,80.24,80.219,80.223,16000000.0
2008-03-28 08:16:00,80.228,80.231,80.209,80.209,11200000.0
2008-03-28 08:17:00,80.233,80.233,80.206,80.206,12200000.0
2008-03-28 08:18:00,80.2,80.201,80.183,80.188,12800000.0
2008-03-28 08:19:00,80.194,80.201,80.183,80.187,14400000.0
2008-03-28 08:20:00,80.179,80.19,80.171,80.189,16000000.0
2008-03-28 08:21:00,80.204,80.215,80.203,80.208,18000000.0
2008-03-28 08:22:00,80.198,80.2,80.195,80.195,11200000.0
2008-03-28 08:23:00,80.196,80.198,80.188,80.188,11200000.0
2008-03-28 08:24:00,80.224,80.237,80.223,80.232,17600000.0
2008-03-28 08:25:00,80.241,80.247,80.24,80.24,12800000.0
2008-03-28 08:26:00,80.244,80.28,80.244,80.28,12800000.0
2008-03-28 08:27:00,80.265,80.284,80.263,80.284,12800000.0
2008-03-28 08:28:00,80.306,80.306,80.272,80.3,11200000.0
2008-03-28 08:29:00,80.304,80.304,80.298,80.301,14400000.0
2008-03-28 08:30:00,80.303,80.306,80.296,80.296,11200000.0
2008-03-28 08:31:00,80.287,80.299,80.287,80.299,12800000.0
2008-03-28 08:32:00,80.307,80.321,80.307,80.321,11200000.0
2008-03-28 08:33:00,80.313,80.313,80.293,80.303,11200000.0
2008-03-28 08:34:00,80.319,80.348,80.319,80.348,17600000.0
2008-03-28 08:35:00,80.351,80.351,80.329,80.329,17600000.0
2008-03-28 08:36:00,80.318,80.331,80.318,80.323,18000000.0
2008-03-28 08:37:00,80.293,80.318,80.281,80.311,11200000.0
2008-03-28 08:38:00,80.317,80.322,80.313,80.313,11200000.0
2008-03-28 08:39:00,80.301,80.318,80.301,80.318,16000000.0
2008-03-28 08:40:00,80.326,80.33,80.322,80.324,16000000.0
2008-03-28 08:41:00,80.334,80.347,80.333,80.345,17600000.0
2008-03-28 08:42:00,80.365,80.365,80.357,80.364,12800000.0
2008-03-28 08:43:00,80.363,80.37,80.359,80.359,12800000.0
2008-03-28 08:44:00,80.353,80.353,80.305,80.305,12800000.0
2008-03-28 08:45:00,80.296,80.318,80.296,80.311,16000000.0
2008-03-28 08:46:00,80.33,80.338,80.33,80.335,11200000.0
2008-03-28 08:47:00,80.324,80.324,80.307,80.32,11200000.0
2008-03-28 08:48:00,80.294,80.328,80.294,80.327,12200000.0
2008-03-28 08:49:00,80.307,80.307,80.284,80.284,18000000.0
2008-03-28 08:50:00,80.276,80.276,80.208,80.208,12800000.0
2008-03-28 08:51:00,80.217,80.223,80.209,80.218,17600000.0
2008-03-28 08:52:00,80.22,80.221,80.21,80.221,11200000.0
2008-03-28 08:53:00,80.222,80.222,80.201,80.203,16000000.0
2008-03-28 08:54:00,80.211,80.237,80.211,80.236,14400000.0
2008-03-28 08:55:00,80.249,80.261,80.243,80.243,16000000.0
2008-03-28 08:56:00,80.237,80.247,80.231,80.247,12800000.0
2008-03-28 08:57:00,80.235,80.246,80.235,80.246,11200000.0
2008-03-28 08:58:00,80.232,80.239,80.226,80.227,12800000.0
2008-03-28 08:59:00,80.234,80.236,80.22,80.22,12800000.0
2008-03-28 09:00:00,80.175,80.189,80.159,80.189,17600000.0
2008-03-28 09:01:00,80.179,80.214,80.179,80.214,11200000.0
2008-03-28 09:02:00,80.237,80.248,80.23,80.247,11200000.0
2008-03-28 09:03:00,80.252,80.256,80.229,80.243,16000000.0
2008-03-28 09:04:00,80.251,80.26,80.245,80.26,11200000.0
2008-03-28 09:05:00,80.257,80.262,80.249,80.249,11200000.0
2008-03-28 09:06:00,80.249,80.249,80.232,80.246,12800000.0
2008-03-28 09:07:00,80.272,80.289,80.272,80.285,12800000.0
2008-03-28 09:08:00,80.292,80.293,80.28,80.293,12800000.0
2008-03-28 09:09:00,80.288,80.293,80.265,80.265,17600000.0
2008-03-28 09:10:00,80.29,80.293,80.282,80.282,12800000.0
2008-03-28 09:11:00,80.288,80.288,80.254,80.254,12800000.0
2008-03-28 09:12:00,80.235,80.248,80.234,80.248,12800000.0
2008-03-28 09:13:00,80.255,80.284,80.255,80.284,11200000.0
2008-03-28 09:14:00,80.296,80.296,80.273,80.274,11200000.0
2008-03-28 09:15:00,80.254,80.277,80.245,80.262,11200000.0
2008-03-28 09:16:00,80.252,80.277,80.252,80.275,12800000.0
2008-03-28 09:17:00,80.281,80.281,80.26,80.263,11200000.0
2008-03-28 09:18:00,80.259,80.266,80.259,80.259,14400000.0
2008-03-28 09:19:00,80.254,80.261,80.252,80.254,12800000.0
2008-03-28 09:20:00,80.257,80.259,80.252,80.255,16000000.0
2008-03-28 09:21:00,80.255,80.255,80.219,80.219,11200000.0
2008-03-28 09:22:00,80.213,80.221,80.213,80.217,17600000.0
2008-03-28 09:23:00,80.229,80.233,80.226,80.227,12800000.0
2008-03-28 09:24:00,80.239,80.257,80.234,80.253,12800000.0
2008-03-28 09:25:00,80.269,80.291,80.268,80.291,12800000.0
2008-03-28 09:26:00,80.284,80.306,80.284,80.302,11000000.0
2008-03-28 09:27:00,80.292,80.312,80.292,80.312,11200000.0
2008-03-28 09:28:00,80.319,80.349,80.319,80.343,12800000.0
2008-03-28 09:29:00,80.347,80.364,80.344,80.344,11200000.0
2008-03-28 09:30:00,80.311,80.316,80.289,80.289,12200000.0
2008-03-28 09:31:00,80.296,80.314,80.296,80.312,12800000.0
2008-03-28 09:32:00,80.316,80.335,80.31,80.31,14400000.0
2008-03-28 09:33:00,80.315,80.334,80.315,80.325,12800000.0
2008-03-28 09:34:00,80.32,80.326,80.32,80.32,11200000.0
2008-03-28 09:35:00,80.321,80.334,80.321,80.334,12800000.0
2008-03-28 09:36:00,80.344,80.36,80.338,80.339,16000000.0
2008-03-28 09:37:00,80.337,80.361,80.293,80.358,16000000.0
2008-03-28 09:38:00,80.362,80.362,80.34,80.343,11200000.0
2008-03-28 09:39:00,80.356,80.363,80.354,80.363,12800000.0
2008-03-28 09:40:00,80.346,80.363,80.341,80.341,16000000.0
2008-03-28 09:41:00,80.35,80.35,80.322,80.322,11200000.0
2008-03-28 09:42:00,80.313,80.324,80.313,80.315,16000000.0
2008-03-28 09:43:00,80.324,80.34,80.318,80.318,12800000.0
2008-03-28 09:44:00,80.344,80.358,80.344,80.349,12800000.0
2008-03-28 09:45:00,80.355,80.355,80.331,80.338,12800000.0
2008-03-28 09:46:00,80.334,80.382,80.334,80.382,11200000.0
2008-03-28 09:47:00,80.378,80.378,80.337,80.337,12800000.0
2008-03-28 09:48:00,80.337,80.337,80.319,80.329,11200000.0
2008-03-28 09:49:00,80.343,80.379,80.34,80.379,12800000.0
2008-03-28 09:50:00,80.41,80.41,80.348,80.348,16400000.0
2008-03-28 09:51:00,80.342,80.342,80.296,80.301,16000000.0
2008-03-28 09:52:00,80.303,80.334,80.303,80.334,11200000.0
2008-03-28 09:53:00,80.327,80.335,80.318,80.321,12800000.0
2008-03-28 09:54:00,80.336,80.343,80.336,80.338,11600000.0
2008-03-28 09:55:00,80.33,80.335,80.329,80.331,11200000.0
2008-03-28 09:56:00,80.325,80.345,80.301,80.345,14400000.0
2008-03-28 09:57:00,80.354,80.358,80.328,80.328,17600000.0
2008-03-28 09:58:00,80.337,80.404,80.27,80.373,17600000.0
2008-03-28 09:59:00,80.335,80.335,80.292,80.302,17600000.0
2008-03-28 10:00:00,80.304,80.308,80.274,80.274,11200000.0
2008-03-28 10:01:00,80.271,80.278,80.252,80.252,12800000.0
2008-03-28 10:02:00,80.246,80.265,80.244,80.259,16000000.0
2008-03-28 10:03:00,80.239,80.264,80.236,80.236,11200000.0
2008-03-28 10:04:00,80.228,80.228,80.133,80.208,10000000.0
2008-03-28 10:05:00,80.199,80.203,80.154,80.163,14800000.0
2008-03-28 10:06:00,80.174,80.2,80.171,80.2,8000000.0
2008-03-28 10:07:00,80.216,80.221,80.201,80.211,12800000.0
2008-03-28 10:08:00,80.191,80.195,80.181,80.195,11200000.0
2008-03-28 10:09:00,80.195,80.195,80.177,80.179,13200000.0
2008-03-28 10:10:00,80.178,80.178,80.157,80.164,17600000.0
2008-03-28 10:11:00,80.168,80.182,80.163,80.182,11200000.0
2008-03-28 10:12:00,80.171,80.189,80.171,80.179,12800000.0
2008-03-28 10:13:00,80.17,80.202,80.17,80.202,12800000.0
2008-03-28 10:14:00,80.212,80.222,80.212,80.222,11200000.0
2008-03-28 10:15:00,80.228,80.266,80.228,80.266,12800000.0
2008-03-28 10:16:00,80.251,80.254,80.191,80.191,12800000.0
2008-03-28 10:17:00,80.19,80.193,80.177,80.177,11200000.0
2008-03-28 10:18:00,80.179,80.191,80.168,80.183,11200000.0
2008-03-28 10:19:00,80.164,80.178,80.164,80.176,11200000.0
2008-03-28 10:20:00,80.2,80.256,80.2,80.256,17600000.0
2008-03-28 10:21:00,80.259,80.275,80.256,80.256,16000000.0
2008-03-28 10:22:00,80.244,80.262,80.244,80.262,11200000.0
2008-03-28 10:23:00,80.274,80.282,80.271,80.282,11200000.0
2008-03-28 10:24:00,80.278,80.291,80.278,80.291,13200000.0
2008-03-28 10:25:00,80.297,80.303,80.275,80.303,11200000.0
2008-03-28 10:26:00,80.291,80.314,80.291,80.313,12800000.0
2008-03-28 10:27:00,80.308,80.312,80.294,80.299,11200000.0
2008-03-28 10:28:00,80.265,80.265,80.253,80.258,12800000.0
2008-03-28 10:29:00,80.278,80.287,80.278,80.279,11200000.0
2008-03-28 10:30:00,80.28,80.299,80.279,80.29,13200000.0
2008-03-28 10:31:00,80.305,80.323,80.3,80.323,12800000.0
2008-03-28 10:32:00,80.375,80.397,80.375,80.397,17600000.0
2008-03-28 10:33:00,80.374,80.375,80.343,80.343,11200000.0
2008-03-28 10:34:00,80.348,80.359,80.348,80.349,11200000.0
2008-03-28 10:35:00,80.354,80.356,80.325,80.325,11200000.0
2008-03-28 10:36:00,80.348,80.352,80.347,80.351,11200000.0
2008-03-28 10:37:00,80.369,80.403,80.291,80.395,11200000.0
2008-03-28 10:38:00,80.423,80.423,80.381,80.397,12800000.0
2008-03-28 10:39:00,80.39,80.39,80.368,80.37,11200000.0
2008-03-28 10:40:00,80.361,80.372,80.359,80.359,16000000.0
2008-03-28 10:41:00,80.364,80.374,80.364,80.374,12800000.0
2008-03-28 10:42:00,80.371,80.377,80.362,80.377,11200000.0
2008-03-28 10:43:00,80.355,80.363,80.347,80.363,11200000.0
2008-03-28 10:44:00,80.346,80.372,80.339,80.372,12800000.0
2008-03-28 10:45:00,80.351,80.365,80.342,80.365,12800000.0
2008-03-28 10:46:00,80.384,80.384,80.341,80.341,12800000.0
2008-03-28 10:47:00,80.331,80.349,80.327,80.339,12800000.0
2008-03-28 10:48:00,80.336,80.336,80.319,80.319,12800000.0
2008-03-28 10:49:00,80.304,80.315,80.304,80.315,11200000.0
2008-03-28 10:50:00,80.308,80.319,80.303,80.303,16400000.0
2008-03-28 10:51:00,80.318,80.341,80.318,80.341,17600000.0
2008-03-28 10:52:00,80.345,80.361,80.345,80.356,11200000.0
2008-03-28 10:53:00,80.353,80.358,80.326,80.326,11200000.0
2008-03-28 10:54:00,80.352,80.36,80.349,80.356,17600000.0
2008-03-28 10:55:00,80.351,80.355,80.34,80.355,11200000.0
2008-03-28 10:56:00,80.355,80.359,80.351,80.359,8000000.0
2008-03-28 10:57:00,80.387,80.399,80.387,80.399,16000000.0
2008-03-28 10:58:00,80.404,80.421,80.319,80.421,12800000.0
2008-03-28 10:59:00,80.41,80.416,80.403,80.409,11200000.0
2008-03-28 11:00:00,80.417,80.427,80.412,80.427,13200000.0
2008-03-28 11:01:00,80.416,80.429,80.416,80.418,12200000.0
2008-03-28 11:02:00,80.416,80.416,80.398,80.403,16000000.0
2008-03-28 11:03:00,80.424,80.425,80.409,80.417,12800000.0
2008-03-28 11:04:00,80.424,80.462,80.424,80.462,14400000.0
2008-03-28 11:05:00,80.478,80.478,80.461,80.473,17600000.0
2008-03-28 11:06:00,80.468,80.468,80.436,80.443,17600000.0
2008-03-28 11:07:00,80.452,80.471,80.452,80.455,17600000.0
2008-03-28 11:08:00,80.382,80.45,80.382,80.45,11200000.0
2008-03-28 11:09:00,80.473,80.477,80.465,80.477,17600000.0
2008-03-28 11:10:00,80.466,80.474,80.461,80.461,12800000.0
2008-03-28 11:11:00,80.451,80.461,80.433,80.449,11600000.0
2008-03-28 11:12:00,80.469,80.508,80.469,80.505,17600000.0
2008-03-28 11:13:00,80.525,80.541,80.516,80.531,14400000.0
2008-03-28 11:14:00,80.549,80.564,80.549,80.564,11200000.0
2008-03-28 11:15:00,80.56,80.576,80.56,80.569,11200000.0
2008-03-28 11:16:00,80.573,80.597,80.573,80.597,12800000.0
2008-03-28 11:17:00,80.61,80.615,80.597,80.615,11200000.0
2008-03-28 11:18:00,80.62,80.661,80.617,80.661,12800000.0
2008-03-28 11:19:00,80.673,80.685,80.672,80.674,17600000.0
2008-03-28 11:20:00,80.642,80.642,80.623,80.624,12800000.0
2008-03-28 11:21:00,80.603,80.603,80.585,80.592,14400000.0
2008-03-28 11:22:00,80.599,80.615,80.589,80.615,12800000.0
2008-03-28 11:23:00,80.615,80.637,80.615,80.637,10600000.0
2008-03-28 11:24:00,80.622,80.622,80.604,80.618,12800000.0
2008-03-28 11:25:00,80.629,80.646,80.627,80.643,17600000.0
2008-03-28 11:26:00,80.674,80.687,80.668,80.687,14800000.0
2008-03-28 11:27:00,80.686,80.721,80.683,80.721,11200000.0
2008-03-28 11:28:00,80.716,80.716,80.708,80.708,14400000.0
2008-03-28 11:29:00,80.689,80.701,80.685,80.686,14400000.0
2008-03-28 11:30:00,80.677,80.677,80.657,80.657,14400000.0
2008-03-28 11:31:00,80.647,80.647,80.559,80.559,11200000.0
2008-03-28 11:32:00,80.552,80.566,80.552,80.566,17600000.0
2008-03-28 11:33:00,80.573,80.573,80.552,80.552,12800000.0
2008-03-28 11:34:00,80.579,80.593,80.563,80.563,12800000.0
2008-03-28 11:35:00,80.561,80.568,80.552,80.552,11200000.0
2008-03-28 11:36:00,80.534,80.56,80.534,80.56,13200000.0
2008-03-28 11:37:00,80.555,80.555,80.548,80.548,11200000.0
2008-03-28 11:38:00,80.579,80.582,80.545,80.545,11200000.0
2008-03-28 11:39:00,80.519,80.546,80.519,80.546,11200000.0
2008-03-28 11:40:00,80.55,80.557,80.548,80.556,11200000.0
2008-03-28 11:41:00,80.558,80.593,80.552,80.593,16000000.0
2008-03-28 11:42:00,80.633,80.637,80.618,80.637,17600000.0
2008-03-28 11:43:00,80.677,80.679,80.666,80.67,11200000.0
2008-03-28 11:44:00,80.658,80.658,80.649,80.653,11200000.0
2008-03-28 11:45:00,80.683,80.683,80.663,80.665,14800000.0
2008-03-28 11:46:00,80.656,80.669,80.656,80.661,11200000.0
2008-03-28 11:47:00,80.655,80.671,80.655,80.667,17600000.0
2008-03-28 11:48:00,80.665,80.672,80.646,80.672,11200000.0
2008-03-28 11:49:00,80.645,80.689,80.645,80.673,12800000.0
2008-03-28 11:50:00,80.67,80.673,80.66,80.66,12800000.0
2008-03-28 11:51:00,80.659,80.665,80.655,80.656,11200000.0
2008-03-28 11:52:00,80.662,80.667,80.66,80.666,11200000.0
2008-03-28 11:53:00,80.66,80.66,80.642,80.647,16000000.0
2008-03-28 11:54:00,80.653,80.66,80.652,80.657,14400000.0
2008-03-28 11:55:00,80.657,80.662,80.568,80.623,11200000.0
2008-03-28 11:56:00,80.621,80.621,80.607,80.613,12200000.0
2008-03-28 11:57:00,80.608,80.608,80.595,80.607,17600000.0
2008-03-28 11:58:00,80.629,80.629,80.599,80.607,11200000.0
2008-03-28 11:59:00,80.615,80.615,80.537,80.537,11200000.0
2008-03-28 12:00:00,80.523,80.535,80.523,80.53,11200000.0
2008-03-28 12:01:00,80.536,80.543,80.536,80.536,11200000.0
2008-03-28 12:02:00,80.52,80.52,80.509,80.512,14400000.0
2008-03-28 12:03:00,80.524,80.532,80.52,80.525,10600000.0
2008-03-28 12:04:00,80.54,80.557,80.537,80.557,17000000.0
2008-03-28 12:05:00,80.532,80.532,80.492,80.492,17600000.0
2008-03-28 12:06:00,80.487,80.487,80.458,80.464,12800000.0
2008-03-28 12:07:00,80.475,80.479,80.469,80.47,11200000.0
2008-03-28 12:08:00,80.461,80.461,80.445,80.445,11200000.0
2008-03-28 12:09:00,80.426,80.426,80.401,80.408,13800000.0
2008-03-28 12:10:00,80.39,80.39,80.374,80.376,11200000.0
2008-03-28 12:11:00,80.38,80.398,80.38,80.39,12800000.0
2008-03-28 12:12:00,80.387,80.393,80.384,80.393,11200000.0
2008-03-28 12:13:00,80.401,80.442,80.401,80.442,10600000.0
2008-03-28 12:14:00,80.467,80.467,80.457,80.462,12800000.0
2008-03-28 12:15:00,80.455,80.457,80.451,80.457,12800000.0
2008-03-28 12:16:00,80.441,80.47,80.441,80.47,12800000.0
2008-03-28 12:17:00,80.481,80.486,80.423,80.473,17600000.0
2008-03-28 12:18:00,80.478,80.483,80.472,80.474,16000000.0
2008-03-28 12:19:00,80.48,80.494,80.48,80.494,12800000.0
2008-03-28 12:20:00,80.488,80.488,80.466,80.469,13800000.0
2008-03-28 12:21:00,80.477,80.482,80.465,80.482,16000000.0
2008-03-28 12:22:00,80.483,80.499,80.483,80.499,16000000.0
2008-03-28 12:23:00,80.502,80.506,80.497,80.503,14400000.0
2008-03-28 12:24:00,80.503,80.536,80.501,80.536,12800000.0
2008-03-28 12:25:00,80.534,80.539,80.533,80.533,11200000.0
2008-03-28 12:26:00,80.525,80.535,80.521,80.535,11200000.0
2008-03-28 12:27:00,80.545,80.545,80.53,80.532,11600000.0
2008-03-28 12:28:00,80.527,80.528,80.517,80.527,12800000.0
2008-03-28 12:29:00,80.528,80.533,80.522,80.527,17600000.0
2008-03-28 12:30:00,80.519,80.523,80.513,80.513,17000000.0
2008-03-28 12:31:00,80.515,80.526,80.515,80.526,12800000.0
2008-03-28 12:32:00,80.527,80.542,80.527,80.542,12800000.0
2008-03-28 12:33:00,80.541,80.548,80.536,80.548,14400000.0
2008-03-28 12:34:00,80.551,80.551,80.499,80.499,12200000.0
2008-03-28 12:35:00,80.466,80.466,80.449,80.45,11600000.0
2008-03-28 12:36:00,80.454,80.47,80.45,80.47,11200000.0
2008-03-28 12:37:00,80.476,80.479,80.47,80.479,11200000.0
2008-03-28 12:38:00,80.478,80.483,80.391,80.476,17600000.0
2008-03-28 12:39:00,80.477,80.539,80.477,80.539,16400000.0
2008-03-28 12:40:00,80.534,80.534,80.509,80.52,16000000.0
2008-03-28 12:41:00,80.518,80.525,80.516,80.517,12800000.0
2008-03-28 12:42:00,80.524,80.524,80.504,80.514,14400000.0
2008-03-28 12:43:00,80.521,80.533,80.521,80.533,12800000.0
2008-03-28 12:44:00,80.525,80.548,80.525,80.54,17600000.0
2008-03-28 12:45:00,80.541,80.541,80.523,80.541,16000000.0
2008-03-28 12:46:00,80.561,80.561,80.552,80.56,12800000.0
2008-03-28 12:47:00,80.556,80.576,80.556,80.562,12200000.0
2008-03-28 12:48:00,80.551,80.551,80.537,80.538,11600000.0
2008-03-28 12:49:00,80.54,80.544,80.532,80.539,16000000.0
2008-03-28 12:50:00,80.531,80.531,80.514,80.525,14400000.0
2008-03-28 12:51:00,80.559,80.578,80.559,80.565,11200000.0
2008-03-28 12:52:00,80.57,80.579,80.564,80.579,10600000.0
2008-03-28 12:53:00,80.579,80.595,80.579,80.585,11200000.0
2008-03-28 12:54:00,80.6,80.6,80.574,80.588,12200000.0
2008-03-28 12:55:00,80.579,80.586,80.578,80.578,16000000.0
2008-03-28 12:56:00,80.566,80.589,80.566,80.589,11200000.0
2008-03-28 12:57:00,80.565,80.568,80.559,80.559,11200000.0
2008-03-28 12:58:00,80.547,80.562,80.534,80.534,17000000.0
2008-03-28 12:59:00,80.528,80.531,80.518,80.521,16000000.0
2008-03-28 13:00:00,80.522,80.532,80.517,80.532,12800000.0
2008-03-28 13:01:00,80.514,80.52,80.511,80.52,14400000.0
2008-03-28 13:02:00,80.52,80.52,80.509,80.517,12800000.0
2008-03-28 13:03:00,80.512,80.534,80.512,80.534,15400000.0
2008-03-28 13:04:00,80.535,80.535,80.528,80.528,11200000.0
2008-03-28 13:05:00,80.509,80.517,80.506,80.513,12800000.0
2008-03-28 13:06:00,80.503,80.503,80.494,80.501,11200000.0
2008-03-28 13:07:00,80.5,80.505,80.492,80.492,14400000.0
2008-03-28 13:08:00,80.507,80.523,80.507,80.516,17600000.0
2008-03-28 13:09:00,80.525,80.541,80.525,80.539,12800000.0
2008-03-28 13:10:00,80.51,80.534,80.51,80.521,16000000.0
2008-03-28 13:11:00,80.506,80.515,80.506,80.511,11200000.0
2008-03-28 13:12:00,80.506,80.506,80.49,80.49,12800000.0
2008-03-28 13:13:00,80.475,80.492,80.474,80.476,18000000.0
2008-03-28 13:14:00,80.497,80.511,80.497,80.502,13200000.0
2008-03-28 13:15:00,80.52,80.52,80.508,80.515,12800000.0
2008-03-28 13:16:00,80.502,80.507,80.491,80.494,17600000.0
2008-03-28 13:17:00,80.475,80.513,80.473,80.513,12800000.0
2008-03-28 13:18:00,80.53,80.536,80.516,80.536,11200000.0
2008-03-28 13:19:00,80.552,80.56,80.548,80.548,16000000.0
2008-03-28 13:20:00,80.528,80.53,80.517,80.518,17600000.0
2008-03-28 13:21:00,80.482,80.482,80.406,80.406,11600000.0
2008-03-28 13:22:00,80.403,80.413,80.403,80.405,13200000.0
2008-03-28 13:23:00,80.391,80.391,80.379,80.385,12200000.0
2008-03-28 13:24:00,80.377,80.403,80.37,80.402,11200000.0
2008-03-28 13:25:00,80.421,80.434,80.415,80.42,17600000.0
2008-03-28 13:26:00,80.407,80.407,80.394,80.401,17000000.0
2008-03-28 13:27:00,80.41,80.425,80.41,80.412,12800000.0
2008-03-28 13:28:00,80.388,80.401,80.3,80.401,16000000.0
2008-03-28 13:29:00,80.303,80.396,80.303,80.396,11200000.0
2008-03-28 13:30:00,80.427,80.427,80.402,80.402,12800000.0
2008-03-28 13:31:00,80.392,80.393,80.385,80.393,11200000.0
2008-03-28 13:32:00,80.389,80.409,80.386,80.409,11200000.0
2008-03-28 13:33:00,80.409,80.418,80.409,80.418,19200000.0
2008-03-28 13:34:00,80.41,80.42,80.404,80.404,12800000.0
2008-03-28 13:35:00,80.411,80.414,80.406,80.406,36800000.0
2008-03-28 13:36:00,80.403,80.403,80.394,80.394,17600000.0
2008-03-28 13:37:00,80.363,80.363,80.334,80.339,14400000.0
2008-03-28 13:38:00,80.326,80.337,80.321,80.326,33000000.0
2008-03-28 13:39:00,80.326,80.332,80.324,80.329,14400000.0
2008-03-28 13:40:00,80.332,80.333,80.321,80.327,40400000.0
2008-03-28 13:41:00,80.323,80.325,80.302,80.31,16000000.0
2008-03-28 13:42:00,80.287,80.297,80.287,80.291,11200000.0
2008-03-28 13:43:00,80.313,80.313,80.288,80.291,27200000.0
2008-03-28 13:44:00,80.288,80.288,80.265,80.267,34000000.0
2008-03-28 13:45:00,80.26,80.287,80.258,80.287,20800000.0
2008-03-28 13:46:00,80.303,80.336,80.303,80.333,24400000.0
2008-03-28 13:47:00,80.328,80.328,80.317,80.317,13200000.0
2008-03-28 13:48:00,80.316,80.318,80.309,80.309,12800000.0
2008-03-28 13:49:00,80.306,80.316,80.302,80.307,17000000.0
2008-03-28 13:50:00,80.309,80.332,80.309,80.332,11200000.0
2008-03-28 13:51:00,80.342,80.345,80.339,80.34,24000000.0
2008-03-28 13:52:00,80.335,80.335,80.275,80.275,12200000.0
2008-03-28 13:53:00,80.281,80.309,80.281,80.308,17600000.0
2008-03-28 13:54:00,80.333,80.343,80.325,80.325,25600000.0
2008-03-28 13:55:00,80.331,80.331,80.321,80.329,14400000.0
2008-03-28 13:56:00,80.33,80.354,80.33,80.341,14400000.0
2008-03-28 13:57:00,80.336,80.344,80.326,80.333,28800000.0
2008-03-28 13:58:00,80.304,80.304,80.242,80.242,14400000.0
2008-03-28 13:59:00,80.252,80.262,80.248,80.25,30800000.0
2008-03-28 14:00:00,80.247,80.255,80.247,80.254,47400000.0
2008-03-28 14:01:00,80.259,80.277,80.251,80.251,32400000.0
2008-03-28 14:02:00,80.234,80.262,80.214,80.262,14400000.0
2008-03-28 14:03:00,80.278,80.281,80.277,80.28,14400000.0
2008-03-28 14:04:00,80.297,80.306,80.272,80.272,11200000.0
2008-03-28 14:05:00,80.257,80.285,80.257,80.285,24000000.0
2008-03-28 14:06:00,80.287,80.303,80.282,80.301,36200000.0
2008-03-28 14:07:00,80.305,80.333,80.305,80.333,40400000.0
2008-03-28 14:08:00,80.317,80.344,80.317,80.326,16000000.0
2008-03-28 14:09:00,80.33,80.34,80.328,80.338,33600000.0
2008-03-28 14:10:00,80.327,80.343,80.327,80.343,33000000.0
2008-03-28 14:11:00,80.327,80.337,80.327,80.337,14400000.0
2008-03-28 14:12:00,80.348,80.356,80.345,80.346,27200000.0
2008-03-28 14:13:00,80.354,80.368,80.351,80.368,13800000.0
2008-03-28 14:14:00,80.383,80.383,80.364,80.371,12800000.0
2008-03-28 14:15:00,80.365,80.372,80.362,80.362,28800000.0
2008-03-28 14:16:00,80.363,80.38,80.363,80.374,25600000.0
2008-03-28 14:17:00,80.346,80.346,80.333,80.333,12800000.0
2008-03-28 14:18:00,80.323,80.33,80.323,80.325,16000000.0
2008-03-28 14:19:00,80.328,80.328,80.3,80.302,12800000.0
2008-03-28 14:20:00,80.3,80.3,80.285,80.285,25600000.0
2008-03-28 14:21:00,80.28,80.28,80.271,80.274,29200000.0
2008-03-28 14:22:00,80.272,80.272,80.242,80.246,24000000.0
2008-03-28 14:23:00,80.244,80.244,80.229,80.231,48000000.0
2008-03-28 14:24:00,80.227,80.23,80.216,80.216,12800000.0
2008-03-28 14:25:00,80.189,80.213,80.189,80.207,12800000.0
2008-03-28 14:26:00,80.211,80.211,80.185,80.185,12800000.0
2008-03-28 14:27:00,80.145,80.191,80.145,80.191,17600000.0
2008-03-28 14:28:00,80.17,80.173,80.148,80.173,11200000.0
2008-03-28 14:29:00,80.158,80.158,80.14,80.141,37200000.0
2008-03-28 14:30:00,80.173,80.222,80.173,80.222,22400000.0
2008-03-28 14:31:00,80.256,80.346,80.256,80.346,20800000.0
2008-03-28 14:32:00,80.35,80.35,80.323,80.323,40400000.0
2008-03-28 14:33:00,80.307,80.307,80.233,80.244,24000000.0
2008-03-28 14:34:00,80.266,80.318,80.266,80.278,33600000.0
2008-03-28 14:35:00,80.285,80.287,80.279,80.279,14400000.0
2008-03-28 14:36:00,80.307,80.308,80.301,80.308,12200000.0
2008-03-28 14:37:00,80.272,80.272,80.199,80.199,11600000.0
2008-03-28 14:38:00,80.191,80.211,80.182,80.182,55400000.0
2008-03-28 14:39:00,80.154,80.178,80.154,80.178,12800000.0
2008-03-28 14:40:00,80.181,80.233,80.181,80.22,14400000.0
2008-03-28 14:41:00,80.207,80.207,80.168,80.168,55800000.0
2008-03-28 14:42:00,80.155,80.155,80.141,80.141,12800000.0
2008-03-28 14:43:00,80.141,80.155,80.141,80.155,26000000.0
2008-03-28 14:44:00,80.161,80.175,80.156,80.175,11200000.0
2008-03-28 14:45:00,80.194,80.227,80.194,80.227,11200000.0
2008-03-28 14:46:00,80.249,80.249,80.204,80.204,11200000.0
2008-03-28 14:47:00,80.197,80.202,80.191,80.195,16000000.0
2008-03-28 14:48:00,80.197,80.223,80.197,80.223,19200000.0
2008-03-28 14:49:00,80.223,80.231,80.171,80.171,32000000.0
2008-03-28 14:50:00,80.159,80.159,80.098,80.098,28800000.0
2008-03-28 14:51:00,80.087,80.123,80.087,80.123,32400000.0
2008-03-28 14:52:00,80.126,80.126,80.11,80.11,12800000.0
2008-03-28 14:53:00,80.101,80.117,80.101,80.11,17600000.0
2008-03-28 14:54:00,80.113,80.162,80.113,80.162,12800000.0
2008-03-28 14:55:00,80.201,80.221,80.191,80.191,16000000.0
2008-03-28 14:56:00,80.177,80.196,80.177,80.185,12800000.0
2008-03-28 14:57:00,80.191,80.195,80.189,80.195,12800000.0
2008-03-28 14:58:00,80.207,80.218,80.204,80.208,17600000.0
2008-03-28 14:59:00,80.221,80.225,80.216,80.223,16000000.0
2008-03-28 15:00:00,80.235,80.257,80.231,80.257,14400000.0
2008-03-28 15:01:00,80.25,80.256,80.217,80.217,12800000.0
2008-03-28 15:02:00,80.189,80.209,80.188,80.209,27200000.0
2008-03-28 15:03:00,80.222,80.233,80.222,80.227,12800000.0
2008-03-28 15:04:00,80.215,80.215,80.19,80.193,24000000.0
2008-03-28 15:05:00,80.202,80.212,80.199,80.202,11200000.0
2008-03-28 15:06:00,80.213,80.224,80.213,80.22,11200000.0
2008-03-28 15:07:00,80.241,80.249,80.186,80.186,25600000.0
2008-03-28 15:08:00,80.175,80.19,80.174,80.19,22400000.0
2008-03-28 15:09:00,80.167,80.17,80.151,80.162,16000000.0
2008-03-28 15:10:00,80.156,80.174,80.156,80.168,40000000.0
2008-03-28 15:11:00,80.16,80.16,80.13,80.13,32000000.0
2008-03-28 15:12:00,80.149,80.172,80.149,80.172,8000000.0
2008-03-28 15:13:00,80.207,80.21,80.196,80.196,44600000.0
2008-03-28 15:14:00,80.173,80.198,80.173,80.195,35200000.0
2008-03-28 15:15:00,80.19,80.198,80.182,80.183,22400000.0
2008-03-28 15:16:00,80.192,80.221,80.192,80.221,36800000.0
2008-03-28 15:17:00,80.211,80.211,80.203,80.203,22400000.0
2008-03-28 15:18:00,80.209,80.213,80.207,80.208,22400000.0
2008-03-28 15:19:00,80.169,80.17,80.157,80.17,16000000.0
2008-03-28 15:20:00,80.161,80.164,80.144,80.164,24000000.0
2008-03-28 15:21:00,80.162,80.187,80.158,80.187,14800000.0
2008-03-28 15:22:00,80.2,80.2,80.178,80.189,14400000.0
2008-03-28 15:23:00,80.221,80.221,80.204,80.21,48000000.0
2008-03-28 15:24:00,80.183,80.21,80.183,80.21,25600000.0
2008-03-28 15:25:00,80.204,80.22,80.204,80.219,27200000.0
2008-03-28 15:26:00,80.212,80.212,80.2,80.202,40800000.0
2008-03-28 15:27:00,80.184,80.186,80.178,80.186,28800000.0
2008-03-28 15:28:00,80.212,80.212,80.2,80.2,70800000.0
2008-03-28 15:29:00,80.172,80.177,80.087,80.177,45200000.0
2008-03-28 15:30:00,80.095,80.215,80.077,80.077,114600000.0
2008-03-28 15:31:00,80.124,80.124,80.105,80.117,60800000.0
2008-03-28 15:32:00,80.145,80.156,80.141,80.156,30400000.0
2008-03-28 15:33:00,80.158,80.164,80.156,80.156,30400000.0
2008-03-28 15:34:00,80.146,80.146,80.125,80.129,22200000.0
2008-03-28 15:35:00,80.116,80.117,80.101,80.101,33600000.0
2008-03-28 15:36:00,80.075,80.075,80.046,80.062,31400000.0
2008-03-28 15:37:00,80.064,80.087,80.064,80.074,30400000.0
2008-03-28 15:38:00,80.068,80.102,80.068,80.102,59600000.0
2008-03-28 15:39:00,80.1,80.1,80.079,80.091,36600000.0
2008-03-28 15:40:00,80.115,80.14,80.115,80.14,35200000.0
2008-03-28 15:41:00,80.148,80.168,80.148,80.159,25600000.0
2008-03-28 15:42:00,80.165,80.165,80.153,80.153,43200000.0
2008-03-28 15:43:00,80.155,80.181,80.155,80.178,27200000.0
2008-03-28 15:44:00,80.173,80.18,80.168,80.174,27200000.0
2008-03-28 15:45:00,80.174,80.174,80.135,80.147,16000000.0
2008-03-28 15:46:00,80.094,80.094,80.045,80.05,14400000.0
2008-03-28 15:47:00,80.034,80.043,80.003,80.003,30400000.0
2008-03-28 15:48:00,79.998,80.007,79.998,79.998,27200000.0
2008-03-28 15:49:00,80.008,80.026,80.007,80.015,11200000.0
2008-03-28 15:50:00,80.029,80.044,80.028,80.033,25600000.0
2008-03-28 15:51:00,80.036,80.054,80.034,80.054,43200000.0
2008-03-28 15:52:00,80.069,80.085,80.069,80.081,20800000.0
2008-03-28 15:53:00,80.095,80.132,80.095,80.132,24000000.0
2008-03-28 15:54:00,80.13,80.13,80.108,80.108,28800000.0
2008-03-28 15:55:00,80.097,80.102,80.09,80.09,24000000.0
2008-03-28 15:56:00,80.094,80.17,80.094,80.17,51200000.0
2008-03-28 15:57:00,80.179,80.189,80.17,80.17,12800000.0
2008-03-28 15:58:00,80.177,80.209,80.171,80.209,19200000.0
2008-03-28 15:59:00,80.212,80.226,80.209,80.226,36800000.0
2008-03-28 16:00:00,80.216,80.226,80.216,80.217,50600000.0
2008-03-28 16:01:00,80.223,80.224,80.217,80.224,41800000.0
2008-03-28 16:02:00,80.214,80.214,80.185,80.197,22400000.0
2008-03-28 16:03:00,80.21,80.238,80.21,80.238,63400000.0
2008-03-28 16:04:00,80.241,80.254,80.241,80.254,45200000.0
2008-03-28 16:05:00,80.249,80.272,80.228,80.272,48000000.0
2008-03-28 16:06:00,80.289,80.289,80.263,80.274,35200000.0
2008-03-28 16:07:00,80.263,80.263,80.245,80.245,32000000.0
2008-03-28 16:08:00,80.237,80.237,80.222,80.236,44800000.0
2008-03-28 16:09:00,80.233,80.239,80.226,80.227,44200000.0
2008-03-28 16:10:00,80.247,80.269,80.247,80.269,41600000.0
2008-03-28 16:11:00,80.26,80.266,80.219,80.219,14400000.0
2008-03-28 16:12:00,80.19,80.19,80.15,80.15,55400000.0
2008-03-28 16:13:00,80.143,80.143,80.048,80.048,11200000.0
2008-03-28 16:14:00,80.034,80.054,80.034,80.053,49600000.0
2008-03-28 16:15:00,80.041,80.041,79.992,79.999,59200000.0
2008-03-28 16:16:00,79.964,79.972,79.932,79.932,17600000.0
2008-03-28 16:17:00,79.919,79.941,79.919,79.941,38800000.0
2008-03-28 16:18:00,79.926,79.926,79.869,79.869,37800000.0
2008-03-28 16:19:00,79.854,79.854,79.835,79.835,22400000.0
2008-03-28 16:20:00,79.832,79.854,79.832,79.854,11200000.0
2008-03-28 16:21:00,79.862,79.873,79.862,79.862,27600000.0
2008-03-28 16:22:00,79.847,79.865,79.834,79.85,41600000.0
2008-03-28 16:23:00,79.839,79.842,79.803,79.803,44000000.0
2008-03-28 16:24:00,79.778,79.793,79.778,79.786,17600000.0
2008-03-28 16:25:00,79.824,79.847,79.824,79.847,34000000.0
2008-03-28 16:26:00,79.858,79.858,79.837,79.839,17600000.0
2008-03-28 16:27:00,79.825,79.837,79.809,79.809,35200000.0
2008-03-28 16:28:00,79.786,79.811,79.786,79.811,27200000.0
2008-03-28 16:29:00,79.817,79.833,79.817,79.833,11200000.0
2008-03-28 16:30:00,79.82,79.832,79.807,79.83,43200000.0
2008-03-28 16:31:00,79.845,79.852,79.842,79.845,41000000.0
2008-03-28 16:32:00,79.827,79.854,79.827,79.854,12800000.0
2008-03-28 16:33:00,79.876,79.942,79.876,79.942,27200000.0
2008-03-28 16:34:00,79.921,79.922,79.903,79.903,35200000.0
2008-03-28 16:35:00,79.9,79.905,79.877,79.905,52800000.0
2008-03-28 16:36:00,79.91,79.91,79.877,79.877,51200000.0
2008-03-28 16:37:00,79.823,79.823,79.738,79.738,41600000.0
2008-03-28 16:38:00,79.708,79.73,79.701,79.723,40400000.0
2008-03-28 16:39:00,79.696,79.72,79.689,79.72,35200000.0
2008-03-28 16:40:00,79.703,79.703,79.609,79.609,55400000.0
2008-03-28 16:41:00,79.605,79.605,79.556,79.556,74400000.0
2008-03-28 16:42:00,79.555,79.619,79.555,79.619,54400000.0
2008-03-28 16:43:00,79.616,79.638,79.616,79.633,17600000.0
2008-03-28 16:44:00,79.622,79.628,79.619,79.619,11200000.0
2008-03-28 16:45:00,79.601,79.612,79.591,79.611,57600000.0
2008-03-28 16:46:00,79.612,79.637,79.612,79.635,12800000.0
2008-03-28 16:47:00,79.648,79.659,79.643,79.644,69800000.0
2008-03-28 16:48:00,79.632,79.676,79.632,79.668,52800000.0
2008-03-28 16:49:00,79.667,79.669,79.66,79.66,36800000.0
2008-03-28 16:50:00,79.676,79.681,79.664,79.667,74400000.0
2008-03-28 16:51:00,79.666,79.697,79.666,79.697,32000000.0
2008-03-28 16:52:00,79.698,79.704,79.694,79.695,45800000.0
2008-03-28 16:53:00,79.689,79.689,79.675,79.684,29800000.0
2008-03-28 16:54:00,79.698,79.704,79.693,79.704,11200000.0
2008-03-28 16:55:00,79.683,79.701,79.669,79.669,27200000.0
2008-03-28 16:56:00,79.665,79.665,79.608,79.608,36800000.0
2008-03-28 16:57:00,79.591,79.591,79.56,79.563,18600000.0
2008-03-28 16:58:00,79.56,79.563,79.55,79.551,12800000.0
2008-03-28 16:59:00,79.525,79.525,79.461,79.494,50600000.0
2008-03-28 17:00:00,79.47,79.47,79.435,79.435,49600000.0
2008-03-28 17:01:00,79.422,79.441,79.422,79.432,40000000.0
2008-03-28 17:02:00,79.42,79.42,79.387,79.387,33000000.0
2008-03-28 17:03:00,79.378,79.378,79.33,79.33,44800000.0
2008-03-28 17:04:00,79.332,79.349,79.329,79.349,41600000.0
2008-03-28 17:05:00,79.358,79.374,79.358,79.373,54200000.0
2008-03-28 17:06:00,79.407,79.426,79.407,79.426,59600000.0
2008-03-28 17:07:00,79.441,79.458,79.441,79.458,35200000.0
2008-03-28 17:08:00,79.468,79.484,79.468,79.483,68800000.0
2008-03-28 17:09:00,79.484,79.487,79.476,79.48,60000000.0
2008-03-28 17:10:00,79.488,79.496,79.482,79.482,25600000.0
2008-03-28 17:11:00,79.463,79.465,79.454,79.457,38200000.0
2008-03-28 17:12:00,79.455,79.467,79.455,79.467,25600000.0
2008-03-28 17:13:00,79.457,79.48,79.457,79.48,28800000.0
2008-03-28 17:14:00,79.467,79.469,79.449,79.45,21800000.0
2008-03-28 17:15:00,79.429,79.43,79.377,79.377,19200000.0
2008-03-28 17:16:00,79.353,79.367,79.336,79.367,17600000.0
2008-03-28 17:17:00,79.385,79.39,79.373,79.383,38400000.0
2008-03-28 17:18:00,79.383,79.397,79.369,79.397,57600000.0
2008-03-28 17:19:00,79.391,79.413,79.391,79.401,24000000.0
2008-03-28 17:20:00,79.397,79.421,79.397,79.421,16000000.0
2008-03-28 17:21:00,79.423,79.423,79.404,79.421,28800000.0
2008-03-28 17:22:00,79.434,79.483,79.434,79.483,19200000.0
2008-03-28 17:23:00,79.482,79.485,79.477,79.485,11200000.0
2008-03-28 17:24:00,79.475,79.475,79.449,79.462,12800000.0
2008-03-28 17:25:00,79.453,79.469,79.441,79.469,18000000.0
2008-03-28 17:26:00,79.468,79.482,79.468,79.473,35200000.0
2008-03-28 17:27:00,79.474,79.474,79.459,79.464,45800000.0
2008-03-28 17:28:00,79.471,79.484,79.467,79.472,32000000.0
2008-03-28 17:29:00,79.463,79.475,79.462,79.475,27600000.0
2008-03-28 17:30:00,79.475,79.495,79.475,79.495,17600000.0
2008-03-28 17:31:00,79.49,79.494,79.478,79.478,87800000.0
2008-03-28 17:32:00,79.449,79.449,79.421,79.421,52800000.0
2008-03-28 17:33:00,79.43,79.444,79.426,79.426,36800000.0
2008-03-28 17:34:00,79.43,79.437,79.424,79.431,64400000.0
2008-03-28 17:35:00,79.432,79.434,79.416,79.434,43200000.0
2008-03-28 17:36:00,79.45,79.454,79.434,79.434,33000000.0
2008-03-28 17:37:00,79.429,79.442,79.429,79.429,16000000.0
2008-03-28 17:38:00,79.409,79.411,79.401,79.405,35200000.0
2008-03-28 17:39:00,79.378,79.389,79.377,79.378,16000000.0
2008-03-28 17:40:00,79.364,79.377,79.36,79.375,75600000.0
2008-03-28 17:41:00,79.388,79.388,79.37,79.379,12800000.0
2008-03-28 17:42:00,79.385,79.387,79.383,79.386,12800000.0
2008-03-28 17:43:00,79.395,79.414,79.395,79.414,17000000.0
2008-03-28 17:44:00,79.421,79.432,79.417,79.431,30400000.0
2008-03-28 17:45:00,79.433,79.445,79.433,79.443,30400000.0
2008-03-28 17:46:00,79.453,79.463,79.453,79.457,41000000.0
2008-03-28 17:47:00,79.46,79.493,79.46,79.493,57000000.0
2008-03-28 17:48:00,79.501,79.504,79.488,79.502,57600000.0
2008-03-28 17:49:00,79.508,79.515,79.501,79.51,46400000.0
2008-03-28 17:50:00,79.523,79.537,79.523,79.536,12800000.0
2008-03-28 17:51:00,79.5,79.509,79.456,79.456,50000000.0
2008-03-28 17:52:00,79.461,79.5,79.459,79.5,43000000.0
2008-03-28 17:53:00,79.486,79.487,79.472,79.487,33600000.0
2008-03-28 17:54:00,79.508,79.525,79.508,79.512,37800000.0
2008-03-28 17:55:00,79.505,79.529,79.505,79.529,40000000.0
2008-03-28 17:56:00,79.531,79.531,79.516,79.516,44800000.0
2008-03-28 17:57:00,79.525,79.555,79.525,79.538,36800000.0
2008-03-28 17:58:00,79.548,79.548,79.512,79.518,17600000.0
2008-03-28 17:59:00,79.525,79.543,79.525,79.532,61800000.0
2008-03-28 18:00:00,79.542,79.544,79.505,79.505,51600000.0
2008-03-28 18:01:00,79.502,79.516,79.502,79.516,32000000.0
2008-03-28 18:02:00,79.509,79.509,79.502,79.506,24000000.0
2008-03-28 18:03:00,79.507,79.508,79.48,79.48,36800000.0
2008-03-28 18:04:00,79.432,79.468,79.427,79.468,33000000.0
2008-03-28 18:05:00,79.449,79.449,79.431,79.431,12800000.0
2008-03-28 18:06:00,79.406,79.406,79.351,79.351,30400000.0
2008-03-28 18:07:00,79.342,79.342,79.304,79.316,11200000.0
2008-03-28 18:08:00,79.298,79.309,79.296,79.296,85200000.0
2008-03-28 18:09:00,79.289,79.289,79.273,79.282,33600000.0
2008-03-28 18:10:00,79.272,79.272,79.244,79.244,16000000.0
2008-03-28 18:11:00,79.235,79.255,79.232,79.255,12800000.0
2008-03-28 18:12:00,79.237,79.24,79.236,79.24,12800000.0
2008-03-28 18:13:00,79.26,79.278,79.26,79.278,27200000.0
2008-03-28 18:14:00,79.291,79.303,79.291,79.299,19200000.0
2008-03-28 18:15:00,79.304,79.304,79.26,79.264,30400000.0
2008-03-28 18:16:00,79.25,79.271,79.25,79.271,55400000.0
2008-03-28 18:17:00,79.277,79.277,79.26,79.26,43200000.0
2008-03-28 18:18:00,79.267,79.274,79.264,79.264,30400000.0
2008-03-28 18:19:00,79.291,79.291,79.259,79.271,46400000.0
2008-03-28 18:20:00,79.28,79.291,79.269,79.275,43600000.0
2008-03-28 18:21:00,79.249,79.249,79.231,79.233,12800000.0
2008-03-28 18:22:00,79.223,79.24,79.223,79.239,33600000.0
2008-03-28 18:23:00,79.247,79.251,79.236,79.251,45600000.0
2008-03-28 18:24:00,79.254,79.259,79.247,79.249,52800000.0
2008-03-28 18:25:00,79.233,79.233,79.216,79.232,33600000.0
2008-03-28 18:26:00,79.234,79.24,79.228,79.233,30400000.0
2008-03-28 18:27:00,79.231,79.236,79.206,79.206,33600000.0
2008-03-28 18:28:00,79.189,79.189,79.171,79.182,12800000.0
2008-03-28 18:29:00,79.178,79.194,79.178,79.194,25600000.0
2008-03-28 18:30:00,79.215,79.218,79.199,79.218,37200000.0
2008-03-28 18:31:00,79.185,79.197,79.18,79.197,11200000.0
2008-03-28 18:32:00,79.207,79.216,79.202,79.216,70800000.0
2008-03-28 18:33:00,79.218,79.218,79.205,79.211,31400000.0
2008-03-28 18:34:00,79.22,79.227,79.22,79.222,19200000.0
2008-03-28 18:35:00,79.226,79.23,79.217,79.225,43200000.0
2008-03-28 18:36:00,79.233,79.24,79.221,79.221,69000000.0
2008-03-28 18:37:00,79.21,79.218,79.201,79.212,36800000.0
2008-03-28 18:38:00,79.207,79.22,79.207,79.22,49600000.0
2008-03-28 18:39:00,79.213,79.224,79.199,79.224,75600000.0
2008-03-28 18:40:00,79.209,79.213,79.202,79.207,65000000.0
2008-03-28 18:41:00,79.217,79.23,79.21,79.21,72000000.0
2008-03-28 18:42:00,79.208,79.225,79.208,79.211,78400000.0
2008-03-28 18:43:00,79.189,79.189,79.174,79.174,49600000.0
2008-03-28 18:44:00,79.165,79.165,79.15,79.15,30400000.0
2008-03-28 18:45:00,79.15,79.16,79.132,79.16,12800000.0
2008-03-28 18:46:00,79.174,79.177,79.168,79.177,12800000.0
2008-03-28 18:47:00,79.182,79.189,79.173,79.173,14400000.0
2008-03-28 18:48:00,79.18,79.18,79.158,79.168,28800000.0
2008-03-28 18:49:00,79.174,79.174,79.165,79.166,24000000.0
2008-03-28 18:50:00,79.165,79.165,79.135,79.138,46800000.0
2008-03-28 18:51:00,79.138,79.15,79.138,79.149,12800000.0
2008-03-28 18:52:00,79.146,79.154,79.146,79.15,19600000.0
2008-03-28 18:53:00,79.156,79.164,79.153,79.153,29800000.0
2008-03-28 18:54:00,79.162,79.171,79.155,79.171,19200000.0
2008-03-28 18:55:00,79.155,79.16,79.143,79.144,22400000.0
2008-03-28 18:56:00,79.143,79.147,79.136,79.145,16000000.0
2008-03-28 18:57:00,79.14,79.144,79.133,79.143,19200000.0
2008-03-28 18:58:00,79.133,79.133,79.124,79.132,32000000.0
2008-03-28 18:59:00,79.131,79.14,79.123,79.14,32000000.0
2008-03-28 19:00:00,79.138,79.139,79.13,79.135,14400000.0
2008-03-28 19:01:00,79.134,79.137,79.13,79.131,19200000.0
2008-03-28 19:02:00,79.128,79.151,79.128,79.151,43600000.0
2008-03-28 19:03:00,79.175,79.199,79.175,79.199,14400000.0
2008-03-28 19:04:00,79.199,79.202,79.189,79.189,17600000.0
2008-03-28 19:05:00,79.194,79.203,79.194,79.196,22400000.0
2008-03-28 19:06:00,79.198,79.198,79.146,79.146,56000000.0
2008-03-28 19:07:00,79.158,79.166,79.146,79.16,35200000.0
2008-03-28 19:08:00,79.164,79.171,79.164,79.169,22400000.0
2008-03-28 19:09:00,79.166,79.174,79.164,79.164,12800000.0
2008-03-28 19:10:00,79.161,79.161,79.149,79.158,17600000.0
2008-03-28 19:11:00,79.165,79.167,79.156,79.164,30400000.0
2008-03-28 19:12:00,79.148,79.185,79.148,79.18,24000000.0
2008-03-28 19:13:00,79.182,79.19,79.173,79.18,12800000.0
2008-03-28 19:14:00,79.181,79.181,79.169,79.172,12800000.0
2008-03-28 19:15:00,79.17,79.17,79.139,79.162,16000000.0
2008-03-28 19:16:00,79.162,79.162,79.138,79.147,12800000.0
2008-03-28 19:17:00,79.172,79.195,79.171,79.195,14400000.0
2008-03-28 19:18:00,79.194,79.199,79.191,79.191,31400000.0
2008-03-28 19:19:00,79.198,79.218,79.198,79.218,11200000.0
2008-03-28 19:20:00,79.213,79.219,79.202,79.219,14400000.0
2008-03-28 19:21:00,79.207,79.207,79.178,79.188,17000000.0
2008-03-28 19:22:00,79.164,79.164,79.144,79.162,14400000.0
2008-03-28 19:23:00,79.164,79.169,79.155,79.162,16000000.0
2008-03-28 19:24:00,79.169,79.169,79.156,79.166,48000000.0
2008-03-28 19:25:00,79.155,79.155,79.128,79.128,11200000.0
2008-03-28 19:26:00,79.146,79.154,79.142,79.142,41400000.0
2008-03-28 19:27:00,79.132,79.132,79.112,79.112,14400000.0
2008-03-28 19:28:00,79.096,79.097,79.084,79.084,12200000.0
2008-03-28 19:29:00,79.091,79.1,79.091,79.1,12800000.0
2008-03-28 19:30:00,79.151,79.178,79.151,79.178,11200000.0
2008-03-28 19:31:00,79.185,79.213,79.185,79.213,12800000.0
2008-03-28 19:32:00,79.217,79.223,79.196,79.196,11200000.0
2008-03-28 19:33:00,79.216,79.216,79.173,79.173,12800000.0
2008-03-28 19:34:00,79.176,79.186,79.174,79.176,12800000.0
2008-03-28 19:35:00,79.172,79.176,79.163,79.175,17600000.0
2008-03-28 19:36:00,79.18,79.186,79.175,79.184,16000000.0
2008-03-28 19:37:00,79.172,79.18,79.169,79.169,11200000.0
2008-03-28 19:38:00,79.158,79.158,79.142,79.145,11600000.0
2008-03-28 19:39:00,79.135,79.135,79.106,79.115,12800000.0
2008-03-28 19:40:00,79.111,79.122,79.111,79.113,11200000.0
2008-03-28 19:41:00,79.102,79.113,79.102,79.113,11200000.0
2008-03-28 19:42:00,79.113,79.118,79.101,79.101,11200000.0
2008-03-28 19:43:00,79.082,79.082,79.053,79.053,19200000.0
2008-03-28 19:44:00,79.041,79.042,79.015,79.015,11200000.0
2008-03-28 19:45:00,79.022,79.088,79.022,79.088,16400000.0
2008-03-28 19:46:00,79.085,79.108,79.085,79.108,14400000.0
2008-03-28 19:47:00,79.101,79.104,79.096,79.104,17600000.0
2008-03-28 19:48:00,79.11,79.111,79.101,79.105,12800000.0
2008-03-28 19:49:00,79.114,79.115,79.109,79.115,30400000.0
2008-03-28 19:50:00,79.106,79.113,79.106,79.113,12800000.0
2008-03-28 19:51:00,79.115,79.125,79.113,79.125,12800000.0
2008-03-28 19:52:00,79.111,79.119,79.086,79.086,16000000.0
2008-03-28 19:53:00,79.086,79.105,79.077,79.081,13200000.0
2008-03-28 19:54:00,79.053,79.078,79.053,79.075,12800000.0
2008-03-28 19:55:00,79.086,79.086,79.073,79.073,11200000.0
2008-03-28 19:56:00,79.055,79.06,79.04,79.06,16000000.0
2008-03-28 19:57:00,79.076,79.088,79.076,79.085,12800000.0
2008-03-28 19:58:00,79.087,79.087,79.072,79.085,11200000.0
2008-03-28 19:59:00,79.054,79.054,79.031,79.031,12800000.0
2008-03-28 20:00:00,79.021,79.021,78.994,79.009,17000000.0
2008-03-28 20:01:00,79.0,79.003,78.982,78.982,11200000.0
2008-03-28 20:02:00,78.977,78.988,78.977,78.982,17600000.0
2008-03-28 20:03:00,78.979,78.989,78.975,78.985,16000000.0
2008-03-28 20:04:00,78.994,79.019,78.994,79.019,30400000.0
2008-03-28 20:05:00,79.025,79.025,79.002,79.002,12800000.0
2008-03-28 20:06:00,78.998,78.998,78.992,78.992,11200000.0
2008-03-28 20:07:00,78.983,78.986,78.979,78.979,17000000.0
2008-03-28 20:08:00,78.977,78.986,78.966,78.986,38400000.0
2008-03-28 20:09:00,78.991,78.996,78.979,78.979,11200000.0
2008-03-28 20:10:00,78.977,78.988,78.976,78.976,16000000.0
2008-03-28 20:11:00,78.982,78.997,78.982,78.992,11200000.0
2008-03-28 20:12:00,78.998,78.998,78.976,78.976,11200000.0
2008-03-28 20:13:00,78.99,79.005,78.99,78.993,27200000.0
2008-03-28 20:14:00,79.003,79.008,78.944,79.008,13800000.0
2008-03-28 20:15:00,79.005,79.022,79.005,79.008,17600000.0
2008-03-28 20:16:00,79.016,79.031,79.016,79.031,28800000.0
2008-03-28 20:17:00,79.028,79.028,79.01,79.024,33000000.0
2008-03-28 20:18:00,79.038,79.041,79.022,79.022,31800000.0
2008-03-28 20:19:00,79.022,79.032,79.022,79.026,11200000.0
2008-03-28 20:20:00,79.018,79.031,79.018,79.027,19200000.0
2008-03-28 20:21:00,79.019,79.023,79.006,79.016,16000000.0
2008-03-28 20:22:00,79.006,79.021,79.006,79.021,14400000.0
2008-03-28 20:23:00,79.017,79.026,79.017,79.017,12800000.0
2008-03-28 20:24:00,79.01,79.014,79.005,79.011,16000000.0
2008-03-28 20:25:00,79.014,79.031,79.014,79.031,11200000.0
2008-03-28 20:26:00,79.03,79.03,79.019,79.027,16000000.0
2008-03-28 20:27:00,79.031,79.031,79.007,79.007,12200000.0
2008-03-28 20:28:00,79.014,79.015,79.006,79.014,11200000.0
2008-03-28 20:29:00,78.981,78.995,78.977,78.977,12800000.0
2008-03-28 20:30:00,78.978,78.982,78.973,78.982,27200000.0
2008-03-28 20:31:00,78.977,78.977,78.967,78.967,8000000.0
2008-03-28 20:32:00,78.967,78.97,78.959,78.97,11200000.0
2008-03-28 20:33:00,78.976,78.986,78.971,78.98,13200000.0
2008-03-28 20:34:00,78.992,79.0,78.989,78.989,11200000.0
2008-03-28 20:35:00,78.996,78.996,78.987,78.987,11200000.0
2008-03-28 20:36:00,78.969,78.991,78.968,78.982,16000000.0
2008-03-28 20:37:00,78.987,78.994,78.987,78.993,8000000.0
2008-03-28 20:38:00,78.982,78.986,78.963,78.963,12800000.0
2008-03-28 20:39:00,78.967,78.967,78.957,78.966,14400000.0
2008-03-28 20:40:00,78.946,78.956,78.944,78.944,10600000.0
2008-03-28 20:41:00,78.939,78.944,78.936,78.936,14400000.0
2008-03-28 20:42:00,78.931,78.937,78.93,78.934,11200000.0
2008-03-28 20:43:00,78.934,78.945,78.933,78.942,14400000.0
2008-03-28 20:44:00,78.935,78.945,78.935,78.943,11200000.0
2008-03-28 20:45:00,78.939,78.943,78.935,78.935,12800000.0
2008-03-28 20:46:00,78.94,78.949,78.937,78.945,14400000.0
2008-03-28 20:47:00,78.953,78.964,78.953,78.953,8000000.0
2008-03-28 20:48:00,78.98,79.016,78.98,79.016,17600000.0
2008-03-28 20:49:00,79.028,79.042,79.028,79.036,11200000.0
2008-03-28 20:50:00,79.04,79.047,79.036,79.046,9600000.0
2008-03-28 20:51:00,79.044,79.048,79.041,79.041,28800000.0
2008-03-28 20:52:00,79.017,79.039,79.017,79.035,11200000.0
2008-03-28 20:53:00,79.043,79.048,79.041,79.048,16000000.0
2008-03-28 20:54:00,79.037,79.049,79.033,79.033,12800000.0
2008-03-28 20:55:00,79.026,79.027,79.004,79.027,11200000.0
2008-03-28 20:56:00,79.04,79.047,79.037,79.047,12200000.0
2008-03-28 20:57:00,79.043,79.047,79.043,79.046,12800000.0
2008-03-28 20:58:00,79.048,79.06,79.044,79.048,16000000.0
2008-03-28 20:59:00,79.033,79.033,79.001,79.001,11200000.0
2008-03-28 21:00:00,78.973,78.973,78.951,78.954,18000000.0
2008-03-28 21:01:00,78.968,78.973,78.956,78.964,11200000.0
2008-03-28 21:02:00,78.953,78.968,78.953,78.967,16000000.0
2008-03-28 21:03:00,78.986,78.986,78.976,78.983,12800000.0
2008-03-28 21:04:00,78.983,78.983,78.971,78.977,15400000.0
2008-03-28 21:05:00,78.981,78.989,78.963,78.963,12800000.0
2008-03-28 21:06:00,78.948,78.963,78.948,78.957,12600000.0
2008-03-28 21:07:00,78.962,78.963,78.949,78.959,14400000.0
2008-03-28 21:08:00,78.958,78.958,78.95,78.954,16000000.0
2008-03-28 21:09:00,78.963,78.968,78.957,78.966,14400000.0
2008-03-28 21:10:00,78.959,78.969,78.959,78.969,12800000.0
2008-03-28 21:11:00,78.959,78.975,78.947,78.947,12800000.0
2008-03-28 21:12:00,78.965,78.972,78.965,78.967,12800000.0
2008-03-28 21:13:00,78.949,78.96,78.949,78.951,16000000.0
2008-03-28 21:14:00,78.953,78.953,78.938,78.943,12800000.0
2008-03-28 21:15:00,78.898,78.898,78.874,78.892,11200000.0
2008-03-28 21:16:00,78.884,78.905,78.881,78.881,19600000.0
2008-03-28 21:17:00,78.89,78.89,78.882,78.883,14400000.0
2008-03-28 21:18:00,78.892,78.894,78.889,78.889,8000000.0
2008-03-28 21:19:00,78.861,78.868,78.859,78.863,11200000.0
2008-03-28 21:20:00,78.84,78.868,78.84,78.867,14400000.0
2008-03-28 21:21:00,78.884,78.9,78.884,78.893,17600000.0
2008-03-28 21:22:00,78.878,78.892,78.878,78.886,12800000.0
2008-03-28 21:23:00,78.884,78.884,78.869,78.877,12800000.0
2008-03-28 21:24:00,78.867,78.875,78.863,78.863,11200000.0
2008-03-28 21:25:00,78.922,78.929,78.904,78.929,17600000.0
2008-03-28 21:26:00,78.929,78.931,78.921,78.929,23400000.0
2008-03-28 21:27:00,78.936,78.946,78.923,78.923,22400000.0
2008-03-28 21:28:00,78.945,78.978,78.945,78.975,11200000.0
2008-03-28 21:29:00,78.995,78.997,78.992,78.995,27200000.0
2008-03-28 21:30:00,78.99,78.993,78.985,78.989,12800000.0
2008-03-28 21:31:00,78.976,78.976,78.965,78.965,16000000.0
2008-03-28 21:32:00,78.961,78.961,78.946,78.946,14400000.0
2008-03-28 21:33:00,78.975,79.014,78.975,79.012,11200000.0
2008-03-28 21:34:00,79.012,79.026,79.01,79.019,17600000.0
2008-03-28 21:35:00,79.027,79.044,79.02,79.044,14400000.0
2008-03-28 21:36:00,79.044,79.053,79.043,79.044,11200000.0
2008-03-28 21:37:00,79.035,79.048,79.033,79.033,16000000.0
2008-03-28 21:38:00,78.997,78.997,78.901,78.901,12800000.0
2008-03-28 21:39:00,79.01,79.015,78.997,78.997,12200000.0
2008-03-28 21:40:00,79.003,79.011,79.0,79.011,11200000.0
2008-03-28 21:41:00,79.017,79.028,78.935,79.009,11200000.0
2008-03-28 21:42:00,79.03,79.03,79.005,79.019,14400000.0
2008-03-28 21:43:00,79.02,79.02,79.006,79.009,14400000.0
2008-03-28 21:44:00,79.004,79.004,78.951,78.951,12800000.0
2008-03-28 21:45:00,78.942,78.95,78.913,78.913,17600000.0
2008-03-28 21:46:00,78.904,78.934,78.904,78.933,14400000.0
2008-03-28 21:47:00,78.893,78.895,78.89,78.894,10600000.0
2008-03-28 21:48:00,78.874,78.874,78.86,78.867,35200000.0
2008-03-28 21:49:00,78.86,78.878,78.86,78.866,11200000.0
2008-03-28 21:50:00,78.838,78.838,78.783,78.783,12800000.0
2008-03-28 21:51:00,78.802,78.831,78.802,78.83,17600000.0
2008-03-28 21:52:00,78.863,78.888,78.863,78.888,11200000.0
2008-03-28 21:53:00,78.899,78.899,78.89,78.89,11200000.0
2008-03-28 21:54:00,78.896,78.936,78.896,78.936,11200000.0
2008-03-28 21:55:00,78.944,78.944,78.927,78.933,12800000.0
2008-03-28 21:56:00,78.925,78.93,78.924,78.925,12800000.0
2008-03-28 21:57:00,78.923,78.936,78.923,78.932,17600000.0
2008-03-28 21:58:00,78.914,78.924,78.914,78.924,8000000.0
2008-03-28 21:59:00,78.932,78.959,78.932,78.956,12800000.0
2008-03-28 22:00:00,78.968,79.001,78.968,78.998,17600000.0
2008-03-28 22:01:00,78.971,78.996,78.971,78.996,11200000.0
2008-03-28 22:02:00,78.992,79.012,78.992,79.01,11200000.0
2008-03-28 22:03:00,79.006,79.006,78.994,78.994,17000000.0
2008-03-28 22:04:00,79.009,79.014,79.007,79.012,16000000.0
2008-03-28 22:05:00,79.009,79.009,78.994,78.994,11200000.0
2008-03-28 22:06:00,78.991,79.022,78.991,79.016,12800000.0
2008-03-28 22:07:00,79.001,79.007,79.001,79.001,16000000.0
2008-03-28 22:08:00,79.0,79.001,78.976,78.992,16000000.0
2008-03-28 22:09:00,78.984,79.015,78.984,79.015,12800000.0
2008-03-28 22:10:00,79.026,79.034,79.018,79.02,12800000.0
2008-03-28 22:11:00,79.01,79.014,79.006,79.008,11200000.0
2008-03-28 22:12:00,78.987,79.022,78.987,79.016,12800000.0
2008-03-28 22:13:00,78.995,79.008,78.995,79.008,12800000.0
2008-03-28 22:14:00,78.992,79.006,78.99,79.006,12800000.0
2008-03-28 22:15:00,78.989,78.995,78.97,78.97,14800000.0
2008-03-28 22:16:00,78.954,78.965,78.954,78.961,17600000.0
2008-03-28 22:17:00,78.967,78.968,78.961,78.968,11200000.0
2008-03-28 22:18:00,78.958,78.969,78.958,78.964,11200000.0
2008-03-28 22:19:00,78.96,78.96,78.951,78.956,11200000.0
2008-03-28 22:20:00,78.948,78.968,78.948,78.968,12800000.0
2008-03-28 22:21:00,78.969,78.969,78.959,78.959,9600000.0
2008-03-28 22:22:00,78.958,78.959,78.95,78.954,12800000.0
2008-03-28 22:23:00,78.959,78.997,78.959,78.997,12800000.0
2008-03-28 22:24:00,79.007,79.015,79.007,79.015,11200000.0
2008-03-28 22:25:00,79.018,79.018,79.009,79.009,16000000.0
2008-03-28 22:26:00,79.01,79.01,78.999,78.999,11200000.0
2008-03-28 22:27:00,78.996,79.009,78.996,79.009,12800000.0
2008-03-28 22:28:00,79.015,79.039,79.015,79.022,12000000.0
2008-03-28 22:29:00,79.023,79.028,79.017,79.02,16000000.0
2008-03-28 22:30:00,79.044,79.074,79.044,79.06,18000000.0
2008-03-28 22:31:00,79.062,79.062,79.045,79.045,11200000.0
2008-03-28 22:32:00,79.041,79.056,79.04,79.044,12800000.0
2008-03-28 22:33:00,79.058,79.073,79.058,79.073,11200000.0
2008-03-28 22:34:00,79.093,79.098,79.082,79.098,12800000.0
2008-03-28 22:35:00,79.088,79.111,79.088,79.111,13200000.0
2008-03-28 22:36:00,79.117,79.117,79.099,79.103,17600000.0
2008-03-28 22:37:00,79.105,79.105,79.102,79.102,25600000.0
2008-03-28 22:38:00,79.107,79.12,79.105,79.12,17600000.0
2008-03-28 22:39:00,79.118,79.123,79.118,79.123,13200000.0
2008-03-28 22:40:00,79.125,79.136,79.122,79.122,18000000.0
2008-03-28 22:41:00,79.144,79.181,79.144,79.181,11200000.0
2008-03-28 22:42:00,79.169,79.175,79.162,79.171,12800000.0
2008-03-28 22:43:00,79.173,79.183,79.172,79.18,15400000.0
2008-03-28 22:44:00,79.176,79.176,79.165,79.165,12800000.0
2008-03-28 22:45:00,79.157,79.166,79.156,79.163,16000000.0
2008-03-28 22:46:00,79.691,79.88,79.645,79.645,11200000.0
2008-03-28 22:47:00,79.159,79.169,79.157,79.157,17600000.0
2008-03-28 22:48:00,79.152,79.152,79.142,79.146,11200000.0
2008-03-28 22:49:00,79.139,79.14,79.133,79.133,12800000.0
2008-03-28 22:50:00,79.138,79.151,79.127,79.127,11200000.0
2008-03-28 22:51:00,79.121,79.121,79.104,79.104,10600000.0
2008-03-28 22:52:00,79.095,79.106,79.09,79.096,11200000.0
2008-03-28 22:53:00,79.096,79.104,79.095,79.104,11200000.0
2008-03-28 22:54:00,79.106,79.106,79.086,79.102,13200000.0
2008-03-28 22:55:00,79.095,79.106,79.095,79.104,12800000.0
2008-03-28 22:56:00,79.101,79.106,79.101,79.103,17600000.0
2008-03-28 22:57:00,79.098,79.103,79.08,79.08,17600000.0
2008-03-28 22:58:00,79.048,79.055,79.046,79.051,14400000.0
2008-03-28 22:59:00,79.052,79.052,79.015,79.015,17600000.0
2008-03-30 23:00:00,78.727,78.736,78.717,78.736,18000000.0
2008-03-30 23:01:00,78.715,78.719,78.705,78.714,14400000.0
2008-03-30 23:02:00,78.681,78.818,78.671,78.701,17600000.0
2008-03-30 23:03:00,78.713,78.781,78.681,78.683,16000000.0
2008-03-30 23:04:00,78.658,78.67,78.658,78.667,11200000.0
2008-03-30 23:05:00,78.634,78.65,78.627,78.65,33600000.0
2008-03-30 23:06:00,78.662,78.662,78.65,78.65,13200000.0
2008-03-30 23:07:00,78.652,78.655,78.614,78.614,12800000.0
2008-03-30 23:08:00,78.609,78.613,78.583,78.583,16400000.0
2008-03-30 23:09:00,78.593,78.605,78.583,78.583,17600000.0
2008-03-30 23:10:00,78.598,78.612,78.595,78.599,12800000.0
2008-03-30 23:11:00,78.606,78.606,78.57,78.57,11200000.0
2008-03-30 23:12:00,78.576,78.614,78.576,78.614,16000000.0
2008-03-30 23:13:00,78.605,78.605,78.564,78.573,12800000.0
2008-03-30 23:14:00,78.574,78.581,78.564,78.575,10600000.0
2008-03-30 23:15:00,78.566,78.588,78.566,78.578,17600000.0
2008-03-30 23:16:00,78.566,78.593,78.566,78.593,17600000.0
2008-03-30 23:17:00,78.606,78.617,78.589,78.589,11200000.0
2008-03-30 23:18:00,78.584,78.599,78.584,78.599,11200000.0
2008-03-30 23:19:00,78.591,78.603,78.582,78.582,13200000.0
2008-03-30 23:20:00,78.557,78.578,78.556,78.578,14400000.0
2008-03-30 23:21:00,78.566,78.586,78.566,78.58,16000000.0
2008-03-30 23:22:00,78.571,78.604,78.571,78.598,12800000.0
2008-03-30 23:23:00,78.588,78.593,78.58,78.593,11200000.0
2008-03-30 23:24:00,78.579,78.608,78.579,78.608,11200000.0
2008-03-30 23:25:00,78.609,78.611,78.604,78.609,14400000.0
2008-03-30 23:26:00,78.608,78.617,78.608,78.617,12800000.0
2008-03-30 23:27:00,79.008,79.008,78.835,78.835,17600000.0
2008-03-30 23:28:00,78.821,78.821,78.813,78.819,12800000.0
2008-03-30 23:29:00,78.602,78.621,78.602,78.614,11200000.0
2008-03-30 23:30:00,78.807,78.812,78.803,78.803,16000000.0
2008-03-30 23:31:00,78.806,78.809,78.798,78.798,12200000.0
2008-03-30 23:32:00,78.788,78.788,78.613,78.613,17600000.0
2008-03-30 23:33:00,78.643,78.643,78.635,78.635,12800000.0
2008-03-30 23:34:00,78.624,78.636,78.613,78.636,16000000.0
2008-03-30 23:35:00,78.61,78.623,78.607,78.623,16000000.0
2008-03-30 23:36:00,78.634,78.638,78.623,78.626,12800000.0
2008-03-30 23:37:00,78.633,78.633,78.623,78.626,12800000.0
2008-03-30 23:38:00,78.624,78.636,78.624,78.636,11200000.0
2008-03-30 23:39:00,78.645,78.656,78.645,78.656,8000000.0
2008-03-30 23:40:00,78.664,78.67,78.652,78.659,35600000.0
2008-03-30 23:41:00,78.667,78.671,78.66,78.671,12800000.0
2008-03-30 23:42:00,78.667,78.667,78.646,78.663,18000000.0
2008-03-30 23:43:00,78.672,78.672,78.658,78.659,14400000.0
2008-03-30 23:44:00,78.653,78.653,78.641,78.641,16000000.0
2008-03-30 23:45:00,78.648,78.652,78.637,78.651,11200000.0
2008-03-30 23:46:00,78.656,78.688,78.656,78.663,17600000.0
2008-03-30 23:47:00,78.672,78.693,78.659,78.659,12800000.0
2008-03-30 23:48:00,78.65,78.653,78.645,78.645,8000000.0
2008-03-30 23:49:00,78.649,78.655,78.643,78.652,16000000.0
2008-03-30 23:50:00,78.659,78.668,78.651,78.668,11200000.0
2008-03-30 23:51:00,78.653,78.653,78.636,78.649,12800000.0
2008-03-30 23:52:00,78.622,78.625,78.607,78.625,12800000.0
2008-03-30 23:53:00,78.615,78.622,78.615,78.619,9600000.0
2008-03-30 23:54:00,78.617,78.619,78.583,78.615,14400000.0
2008-03-30 23:55:00,78.611,78.614,78.608,78.61,9600000.0
2008-03-30 23:56:00,78.625,78.65,78.543,78.543,11200000.0
2008-03-30 23:57:00,78.61,78.611,78.603,78.611,12800000.0
2008-03-30 23:58:00,78.594,78.611,78.586,78.611,11200000.0
2008-03-30 23:59:00,78.611,78.621,78.597,78.621,9600000.0
2008-03-31 00:00:00,78.616,78.64,78.614,78.64,17000000.0
2008-03-31 00:01:00,78.645,78.65,78.642,78.645,12800000.0
2008-03-31 00:02:00,78.635,78.637,78.605,78.617,11200000.0
2008-03-31 00:03:00,78.605,78.605,78.532,78.532,12800000.0
2008-03-31 00:04:00,78.535,78.586,78.535,78.586,11200000.0
2008-03-31 00:05:00,78.592,78.592,78.573,78.575,11200000.0
2008-03-31 00:06:00,78.552,78.557,78.546,78.546,11200000.0
2008-03-31 00:07:00,78.536,78.538,78.532,78.534,12800000.0
2008-03-31 00:08:00,78.516,78.529,78.516,78.521,12800000.0
2008-03-31 00:09:00,78.513,78.513,78.466,78.466,12800000.0
2008-03-31 00:10:00,78.44,78.44,78.426,78.432,12800000.0
2008-03-31 00:11:00,78.404,78.404,78.371,78.392,16000000.0
2008-03-31 00:12:00,78.409,78.422,78.409,78.418,12800000.0
2008-03-31 00:13:00,78.437,78.44,78.425,78.432,12800000.0
2008-03-31 00:14:00,78.439,78.487,78.439,78.486,14400000.0
2008-03-31 00:15:00,78.477,78.477,78.436,78.454,28800000.0
2008-03-31 00:16:00,78.441,78.441,78.401,78.423,14800000.0
2008-03-31 00:17:00,78.393,78.393,78.363,78.382,18000000.0
2008-03-31 00:18:00,78.426,78.438,78.404,78.404,12800000.0
2008-03-31 00:19:00,78.383,78.389,78.383,78.389,12800000.0
2008-03-31 00:20:00,78.39,78.39,78.383,78.383,17600000.0
2008-03-31 00:21:00,78.406,78.406,78.363,78.363,13200000.0
2008-03-31 00:22:00,78.34,78.371,78.34,78.363,17600000.0
2008-03-31 00:23:00,78.373,78.373,78.368,78.368,10600000.0
2008-03-31 00:24:00,78.376,78.398,78.371,78.398,14400000.0
2008-03-31 00:25:00,78.404,78.407,78.398,78.399,12800000.0
2008-03-31 00:26:00,78.395,78.395,78.377,78.379,12800000.0
2008-03-31 00:27:00,78.385,78.39,78.384,78.385,17000000.0
2008-03-31 00:28:00,78.337,78.337,78.296,78.296,32000000.0
2008-03-31 00:29:00,78.299,78.311,78.291,78.311,12800000.0
2008-03-31 00:30:00,78.311,78.332,78.311,78.315,11200000.0
2008-03-31 00:31:00,78.307,78.307,78.29,78.291,11200000.0
2008-03-31 00:32:00,78.278,78.29,78.275,78.29,12800000.0
2008-03-31 00:33:00,78.291,78.291,78.281,78.287,12800000.0
2008-03-31 00:34:00,78.305,78.308,78.301,78.308,19200000.0
2008-03-31 00:35:00,78.313,78.317,78.313,78.317,11200000.0
2008-03-31 00:36:00,78.325,78.325,78.292,78.292,17600000.0
2008-03-31 00:37:00,78.31,78.32,78.31,78.316,12800000.0
2008-03-31 00:38:00,78.331,78.345,78.331,78.341,10600000.0
2008-03-31 00:39:00,78.351,78.356,78.346,78.346,14400000.0
2008-03-31 00:40:00,78.371,78.383,78.36,78.36,16400000.0
2008-03-31 00:41:00,78.359,78.385,78.359,78.379,12800000.0
2008-03-31 00:42:00,78.369,78.376,78.349,78.354,12800000.0
2008-03-31 00:43:00,78.341,78.354,78.324,78.324,11200000.0
2008-03-31 00:44:00,78.315,78.327,78.305,78.324,17600000.0
2008-03-31 00:45:00,78.319,78.323,78.311,78.311,11200000.0
2008-03-31 00:46:00,78.29,78.291,78.278,78.286,14400000.0
2008-03-31 00:47:00,78.309,78.327,78.307,78.307,12800000.0
2008-03-31 00:48:00,78.335,78.355,78.335,78.347,12200000.0
2008-03-31 00:49:00,78.363,78.386,78.363,78.383,16400000.0
2008-03-31 00:50:00,78.408,78.409,78.391,78.409,14400000.0
2008-03-31 00:51:00,78.42,78.438,78.415,78.42,17600000.0
2008-03-31 00:52:00,78.398,78.398,78.386,78.386,11200000.0
2008-03-31 00:53:00,78.38,78.386,78.372,78.378,17600000.0
2008-03-31 00:54:00,78.396,78.424,78.396,78.424,18000000.0
2008-03-31 00:55:00,78.423,78.425,78.389,78.389,28800000.0
2008-03-31 00:56:00,78.363,78.363,78.334,78.336,12800000.0
2008-03-31 00:57:00,78.335,78.335,78.319,78.326,12200000.0
2008-03-31 00:58:00,78.316,78.316,78.299,78.299,13200000.0
2008-03-31 00:59:00,78.287,78.295,78.287,78.292,11200000.0
2008-03-31 01:00:00,78.293,78.297,78.284,78.297,16000000.0
2008-03-31 01:01:00,78.303,78.315,78.299,78.315,17600000.0
2008-03-31 01:02:00,78.319,78.319,78.285,78.285,11200000.0
2008-03-31 01:03:00,78.273,78.275,78.243,78.243,22400000.0
2008-03-31 01:04:00,78.235,78.235,78.224,78.233,13200000.0
2008-03-31 01:05:00,78.239,78.252,78.239,78.245,12800000.0
2008-03-31 01:06:00,78.265,78.295,78.227,78.276,12800000.0
2008-03-31 01:07:00,78.287,78.328,78.287,78.328,11200000.0
2008-03-31 01:08:00,78.34,78.373,78.34,78.369,16000000.0
2008-03-31 01:09:00,78.383,78.423,78.383,78.423,16000000.0
2008-03-31 01:10:00,78.41,78.41,78.393,78.398,16000000.0
2008-03-31 01:11:00,78.394,78.414,78.394,78.414,11200000.0
2008-03-31 01:12:00,78.4,78.408,78.398,78.404,16000000.0
2008-03-31 01:13:00,78.419,78.429,78.418,78.422,17600000.0
2008-03-31 01:14:00,78.412,78.412,78.401,78.401,16000000.0
2008-03-31 01:15:00,78.408,78.414,78.4,78.403,17600000.0
2008-03-31 01:16:00,78.4,78.402,78.39,78.401,25600000.0
2008-03-31 01:17:00,78.403,78.421,78.403,78.42,12800000.0
2008-03-31 01:18:00,78.419,78.419,78.381,78.381,12200000.0
2008-03-31 01:19:00,78.374,78.374,78.362,78.373,11200000.0
2008-03-31 01:20:00,78.354,78.381,78.354,78.381,11200000.0
2008-03-31 01:21:00,78.383,78.404,78.383,78.404,11200000.0
2008-03-31 01:22:00,78.411,78.416,78.394,78.394,12200000.0
2008-03-31 01:23:00,78.385,78.386,78.38,78.382,9600000.0
2008-03-31 01:24:00,78.384,78.384,78.372,78.376,12800000.0
2008-03-31 01:25:00,78.367,78.372,78.366,78.368,11600000.0
2008-03-31 01:26:00,78.366,78.366,78.335,78.335,11600000.0
2008-03-31 01:27:00,78.32,78.321,78.282,78.282,16000000.0
2008-03-31 01:28:00,78.283,78.291,78.278,78.291,14400000.0
2008-03-31 01:29:00,78.294,78.309,78.294,78.309,16000000.0
2008-03-31 01:30:00,78.311,78.311,78.197,78.197,11200000.0
2008-03-31 01:31:00,78.196,78.228,78.191,78.228,11200000.0
2008-03-31 01:32:00,78.251,78.251,78.241,78.247,13200000.0
2008-03-31 01:33:00,78.237,78.244,78.237,78.238,11200000.0
2008-03-31 01:34:00,78.241,78.275,78.241,78.271,23400000.0
2008-03-31 01:35:00,78.27,78.278,78.263,78.278,11200000.0
2008-03-31 01:36:00,78.277,78.284,78.263,78.263,11000000.0
2008-03-31 01:37:00,78.274,78.278,78.257,78.261,12800000.0
2008-03-31 01:38:00,78.266,78.298,78.266,78.298,17600000.0
2008-03-31 01:39:00,78.298,78.309,78.297,78.309,14800000.0
2008-03-31 01:40:00,78.334,78.338,78.313,78.324,11200000.0
2008-03-31 01:41:00,78.324,78.324,78.291,78.294,12800000.0
2008-03-31 01:42:00,78.299,78.299,78.271,78.271,11200000.0
2008-03-31 01:43:00,78.27,78.285,78.27,78.285,8000000.0
2008-03-31 01:44:00,78.311,78.323,78.31,78.323,12800000.0
2008-03-31 01:45:00,78.354,78.372,78.354,78.362,12800000.0
2008-03-31 01:46:00,78.338,78.369,78.338,78.369,16000000.0
2008-03-31 01:47:00,78.349,78.357,78.334,78.351,12800000.0
2008-03-31 01:48:00,78.359,78.389,78.354,78.389,12800000.0
2008-03-31 01:49:00,78.385,78.407,78.385,78.405,13200000.0
2008-03-31 01:50:00,78.398,78.403,78.385,78.403,14400000.0
2008-03-31 01:51:00,78.412,78.414,78.401,78.407,17600000.0
2008-03-31 01:52:00,78.391,78.42,78.391,78.411,20800000.0
2008-03-31 01:53:00,78.41,78.434,78.41,78.434,8000000.0
2008-03-31 01:54:00,78.447,78.473,78.447,78.473,12800000.0
2008-03-31 01:55:00,78.486,78.542,78.486,78.542,14400000.0
2008-03-31 01:56:00,78.53,78.559,78.522,78.559,12800000.0
2008-03-31 01:57:00,78.578,78.593,78.578,78.586,19600000.0
2008-03-31 01:58:00,78.564,78.564,78.551,78.557,11200000.0
2008-03-31 01:59:00,78.572,78.573,78.564,78.572,16000000.0
2008-03-31 02:00:00,78.571,78.595,78.56,78.595,16000000.0
2008-03-31 02:01:00,78.602,78.609,78.597,78.609,11200000.0
2008-03-31 02:02:00,78.625,78.645,78.625,78.645,19200000.0
2008-03-31 02:03:00,78.645,78.648,78.641,78.641,12800000.0
2008-03-31 02:04:00,78.637,78.646,78.637,78.646,14400000.0
2008-03-31 02:05:00,78.632,78.638,78.619,78.619,12800000.0
2008-03-31 02:06:00,78.585,78.585,78.54,78.54,8000000.0
2008-03-31 02:07:00,78.542,78.558,78.542,78.544,20800000.0
2008-03-31 02:08:00,78.539,78.539,78.512,78.521,17600000.0
2008-03-31 02:09:00,78.524,78.538,78.524,78.538,14400000.0
2008-03-31 02:10:00,78.574,78.595,78.574,78.594,12800000.0
2008-03-31 02:11:00,78.609,78.621,78.604,78.621,12800000.0
2008-03-31 02:12:00,78.639,78.683,78.639,78.683,12800000.0
2008-03-31 02:13:00,78.704,78.73,78.704,78.723,16000000.0
2008-03-31 02:14:00,78.776,78.798,78.776,78.798,12800000.0
2008-03-31 02:15:00,78.82,78.84,78.82,78.84,12800000.0
2008-03-31 02:16:00,78.858,78.894,78.858,78.894,8000000.0
2008-03-31 02:17:00,78.902,78.902,78.873,78.873,11200000.0
2008-03-31 02:18:00,78.89,78.894,78.881,78.894,12800000.0
2008-03-31 02:19:00,78.882,78.882,78.858,78.858,11200000.0
2008-03-31 02:20:00,78.851,78.861,78.843,78.843,14400000.0
2008-03-31 02:21:00,78.825,78.828,78.811,78.821,17600000.0
2008-03-31 02:22:00,78.828,78.829,78.816,78.816,12800000.0
2008-03-31 02:23:00,78.82,78.859,78.82,78.852,11200000.0
2008-03-31 02:24:00,78.838,78.838,78.831,78.836,11200000.0
2008-03-31 02:25:00,78.835,78.854,78.832,78.854,23400000.0
2008-03-31 02:26:00,78.84,78.85,78.83,78.83,11200000.0
2008-03-31 02:27:00,78.847,78.864,78.841,78.864,12800000.0
2008-03-31 02:28:00,78.871,78.948,78.871,78.948,11200000.0
2008-03-31 02:29:00,78.988,78.99,78.942,78.942,11200000.0
2008-03-31 02:30:00,78.941,78.95,78.941,78.95,16000000.0
2008-03-31 02:31:00,78.975,78.981,78.966,78.969,14400000.0
2008-03-31 02:32:00,78.97,78.993,78.969,78.993,16000000.0
2008-03-31 02:33:00,78.974,78.979,78.973,78.973,11200000.0
2008-03-31 02:34:00,78.957,78.957,78.917,78.917,11200000.0
2008-03-31 02:35:00,78.916,78.918,78.898,78.898,12800000.0
2008-03-31 02:36:00,78.879,78.879,78.841,78.841,9600000.0
2008-03-31 02:37:00,78.825,78.853,78.825,78.853,12800000.0
2008-03-31 02:38:00,78.871,78.896,78.871,78.889,11200000.0
2008-03-31 02:39:00,78.89,78.89,78.872,78.883,11200000.0
2008-03-31 02:40:00,78.893,78.893,78.847,78.847,11200000.0
2008-03-31 02:41:00,78.856,78.873,78.856,78.873,12800000.0
2008-03-31 02:42:00,78.876,78.881,78.873,78.876,12200000.0
2008-03-31 02:43:00,78.864,78.872,78.864,78.872,25000000.0
2008-03-31 02:44:00,78.874,78.881,78.874,78.881,17600000.0
2008-03-31 02:45:00,78.874,78.884,78.874,78.884,16000000.0
2008-03-31 02:46:00,78.886,78.907,78.886,78.907,17600000.0
2008-03-31 02:47:00,78.909,78.916,78.908,78.911,16000000.0
2008-03-31 02:48:00,78.915,78.921,78.915,78.921,11600000.0
2008-03-31 02:49:00,78.936,78.943,78.932,78.942,16000000.0
2008-03-31 02:50:00,78.959,78.989,78.959,78.989,16000000.0
2008-03-31 02:51:00,79.006,79.01,78.991,79.002,16000000.0
2008-03-31 02:52:00,79.03,79.062,79.03,79.062,11200000.0
2008-03-31 02:53:00,79.097,79.145,79.06,79.145,12800000.0
2008-03-31 02:54:00,79.166,79.243,79.165,79.243,12800000.0
2008-03-31 02:55:00,79.266,79.266,79.23,79.23,12800000.0
2008-03-31 02:56:00,79.189,79.189,79.159,79.159,22800000.0
2008-03-31 02:57:00,79.161,79.161,79.15,79.157,11200000.0
2008-03-31 02:58:00,79.138,79.138,79.117,79.117,17600000.0
2008-03-31 02:59:00,79.089,79.089,79.052,79.062,16000000.0
2008-03-31 03:00:00,79.051,79.051,79.015,79.015,11200000.0
2008-03-31 03:01:00,79.015,79.06,79.015,79.06,12800000.0
2008-03-31 03:02:00,79.089,79.121,79.088,79.121,12800000.0
2008-03-31 03:03:00,79.116,79.116,79.101,79.102,12800000.0
2008-03-31 03:04:00,79.084,79.098,79.066,79.076,28200000.0
2008-03-31 03:05:00,79.11,79.147,79.11,79.143,17600000.0
2008-03-31 03:06:00,79.138,79.138,79.112,79.112,17600000.0
2008-03-31 03:07:00,79.121,79.137,79.114,79.114,11200000.0
2008-03-31 03:08:00,79.112,79.112,79.072,79.072,17600000.0
2008-03-31 03:09:00,79.081,79.091,79.072,79.091,13800000.0
2008-03-31 03:10:00,79.073,79.102,79.073,79.102,16000000.0
2008-03-31 03:11:00,79.121,79.155,79.121,79.155,12800000.0
2008-03-31 03:12:00,79.127,79.189,79.127,79.177,12800000.0
2008-03-31 03:13:00,79.165,79.19,79.165,79.19,14400000.0
2008-03-31 03:14:00,79.195,79.195,79.148,79.148,11200000.0
2008-03-31 03:15:00,79.166,79.182,79.156,79.18,17600000.0
2008-03-31 03:16:00,79.172,79.172,79.162,79.162,10600000.0
2008-03-31 03:17:00,79.146,79.16,79.126,79.126,12800000.0
2008-03-31 03:18:00,79.156,79.178,79.156,79.178,12800000.0
2008-03-31 03:19:00,79.172,79.172,79.158,79.161,16000000.0
2008-03-31 03:20:00,79.166,79.179,79.166,79.168,9600000.0
2008-03-31 03:21:00,79.171,79.174,79.161,79.161,11200000.0
2008-03-31 03:22:00,79.151,79.152,79.135,79.138,12800000.0
2008-03-31 03:23:00,79.12,79.131,79.109,79.109,17600000.0
2008-03-31 03:24:00,79.109,79.11,79.102,79.104,11200000.0
2008-03-31 03:25:00,79.102,79.107,79.096,79.097,19200000.0
2008-03-31 03:26:00,79.088,79.088,79.07,79.07,12200000.0
2008-03-31 03:27:00,79.069,79.081,79.064,79.077,12800000.0
2008-03-31 03:28:00,79.071,79.086,79.058,79.086,11200000.0
2008-03-31 03:29:00,79.101,79.121,79.1,79.1,11200000.0
2008-03-31 03:30:00,79.11,79.11,79.09,79.09,12800000.0
2008-03-31 03:31:00,79.045,79.093,79.045,79.093,32000000.0
2008-03-31 03:32:00,79.108,79.108,79.078,79.078,17600000.0
2008-03-31 03:33:00,79.069,79.092,79.069,79.088,12800000.0
2008-03-31 03:34:00,79.067,79.067,79.036,79.044,12800000.0
2008-03-31 03:35:00,79.06,79.069,79.046,79.048,13800000.0
2008-03-31 03:36:00,79.04,79.042,79.033,79.042,11200000.0
2008-03-31 03:37:00,79.037,79.057,79.035,79.04,18000000.0
2008-03-31 03:38:00,79.06,79.068,79.06,79.067,12800000.0
2008-03-31 03:39:00,79.069,79.08,79.052,79.08,17600000.0
2008-03-31 03:40:00,79.083,79.088,79.083,79.088,12800000.0
2008-03-31 03:41:00,79.083,79.09,79.078,79.08,12800000.0
2008-03-31 03:42:00,79.066,79.088,79.066,79.069,17600000.0
2008-03-31 03:43:00,79.073,79.09,79.073,79.09,13800000.0
2008-03-31 03:44:00,79.109,79.11,79.105,79.107,29200000.0
2008-03-31 03:45:00,79.113,79.136,79.113,79.136,14400000.0
2008-03-31 03:46:00,79.099,79.137,79.094,79.137,12800000.0
2008-03-31 03:47:00,79.13,79.146,79.13,79.146,12800000.0
2008-03-31 03:48:00,79.161,79.178,79.161,79.176,16000000.0
2008-03-31 03:49:00,79.197,79.199,79.189,79.199,12800000.0
2008-03-31 03:50:00,79.202,79.206,79.182,79.182,12800000.0
2008-03-31 03:51:00,79.18,79.18,79.138,79.138,12800000.0
2008-03-31 03:52:00,79.154,79.155,79.152,79.154,12800000.0
2008-03-31 03:53:00,79.161,79.168,79.158,79.167,11200000.0
2008-03-31 03:54:00,79.166,79.187,79.166,79.187,11200000.0
2008-03-31 03:55:00,79.205,79.217,79.192,79.199,11200000.0
2008-03-31 03:56:00,79.202,79.243,79.201,79.243,12800000.0
2008-03-31 03:57:00,79.241,79.251,79.218,79.251,11200000.0
2008-03-31 03:58:00,79.248,79.248,79.228,79.228,12800000.0
2008-03-31 03:59:00,79.216,79.216,79.203,79.203,17600000.0
2008-03-31 04:00:00,79.205,79.212,79.192,79.212,9600000.0
2008-03-31 04:01:00,79.224,79.238,79.203,79.238,11200000.0
2008-03-31 04:02:00,79.219,79.257,79.219,79.257,12800000.0
2008-03-31 04:03:00,79.173,79.287,79.173,79.254,11200000.0
2008-03-31 04:04:00,79.231,79.231,79.212,79.212,9600000.0
2008-03-31 04:05:00,79.217,79.222,79.196,79.218,14400000.0
2008-03-31 04:06:00,79.213,79.218,79.211,79.218,9600000.0
2008-03-31 04:07:00,79.214,79.214,79.194,79.194,13200000.0
2008-03-31 04:08:00,79.189,79.189,79.171,79.178,12800000.0
2008-03-31 04:09:00,79.155,79.167,79.155,79.167,11200000.0
2008-03-31 04:10:00,79.173,79.179,79.167,79.176,16000000.0
2008-03-31 04:11:00,79.166,79.166,79.155,79.155,7400000.0
2008-03-31 04:12:00,79.159,79.17,79.159,79.17,13200000.0
2008-03-31 04:13:00,79.173,79.177,79.156,79.161,17600000.0
2008-03-31 04:14:00,79.173,79.174,79.158,79.167,11200000.0
2008-03-31 04:15:00,79.173,79.173,79.155,79.155,16000000.0
2008-03-31 04:16:00,79.157,79.169,79.154,79.161,14400000.0
2008-03-31 04:17:00,79.162,79.162,79.149,79.149,17600000.0
2008-03-31 04:18:00,79.151,79.151,79.143,79.143,12800000.0
2008-03-31 04:19:00,79.133,79.146,79.125,79.146,35200000.0
2008-03-31 04:20:00,79.129,79.152,79.129,79.152,8000000.0
2008-03-31 04:21:00,79.15,79.157,79.143,79.143,11200000.0
2008-03-31 04:22:00,79.15,79.17,79.15,79.17,12800000.0
2008-03-31 04:23:00,79.16,79.164,79.155,79.155,12800000.0
2008-03-31 04:24:00,79.15,79.155,79.145,79.154,16000000.0
2008-03-31 04:25:00,79.146,79.146,79.122,79.122,16000000.0
2008-03-31 04:26:00,79.118,79.126,79.118,79.119,12800000.0
2008-03-31 04:27:00,79.112,79.116,79.106,79.106,17600000.0
2008-03-31 04:28:00,79.106,79.116,79.106,79.116,12200000.0
2008-03-31 04:29:00,79.118,79.13,79.107,79.107,16000000.0
2008-03-31 04:30:00,79.114,79.123,79.109,79.115,11200000.0
2008-03-31 04:31:00,79.144,79.144,79.133,79.133,12800000.0
2008-03-31 04:32:00,79.14,79.153,79.14,79.153,17600000.0
2008-03-31 04:33:00,79.158,79.158,79.148,79.154,12800000.0
2008-03-31 04:34:00,79.147,79.167,79.147,79.159,14400000.0
2008-03-31 04:35:00,79.14,79.14,79.122,79.126,11200000.0
2008-03-31 04:36:00,79.116,79.116,79.112,79.112,11200000.0
2008-03-31 04:37:00,79.097,79.123,79.097,79.123,12800000.0
2008-03-31 04:38:00,79.083,79.111,79.083,79.089,16000000.0
2008-03-31 04:39:00,79.132,79.142,79.124,79.136,14400000.0
2008-03-31 04:40:00,79.089,79.118,79.089,79.114,12800000.0
2008-03-31 04:41:00,79.128,79.13,79.12,79.12,11200000.0
2008-03-31 04:42:00,79.121,79.131,79.121,79.131,11200000.0
2008-03-31 04:43:00,79.14,79.143,79.131,79.141,17600000.0
2008-03-31 04:44:00,79.136,79.156,79.129,79.156,18000000.0
2008-03-31 04:45:00,79.154,79.155,79.136,79.155,11200000.0
2008-03-31 04:46:00,79.155,79.161,79.153,79.161,13200000.0
2008-03-31 04:47:00,79.179,79.184,79.175,79.184,16000000.0
2008-03-31 04:48:00,79.169,79.18,79.165,79.18,11200000.0
2008-03-31 04:49:00,79.175,79.196,79.174,79.196,12800000.0
2008-03-31 04:50:00,79.188,79.195,79.183,79.194,17600000.0
2008-03-31 04:51:00,79.198,79.21,79.198,79.21,16000000.0
2008-03-31 04:52:00,79.214,79.222,79.208,79.221,12800000.0
2008-03-31 04:53:00,79.226,79.24,79.226,79.24,12800000.0
2008-03-31 04:54:00,79.238,79.238,79.226,79.236,33400000.0
2008-03-31 04:55:00,79.247,79.247,79.234,79.246,11200000.0
2008-03-31 04:56:00,79.254,79.254,79.243,79.251,16000000.0
2008-03-31 04:57:00,79.241,79.277,79.241,79.26,17600000.0
2008-03-31 04:58:00,79.245,79.256,79.235,79.235,14400000.0
2008-03-31 04:59:00,79.247,79.251,79.232,79.251,17600000.0
2008-03-31 05:00:00,79.245,79.25,79.238,79.25,17600000.0
2008-03-31 05:01:00,79.23,79.245,79.228,79.245,14400000.0
2008-03-31 05:02:00,79.25,79.259,79.25,79.259,17600000.0
2008-03-31 05:03:00,79.227,79.23,79.217,79.221,17000000.0
2008-03-31 05:04:00,79.207,79.239,79.204,79.204,12800000.0
2008-03-31 05:05:00,79.253,79.254,79.217,79.217,13200000.0
2008-03-31 05:06:00,79.208,79.212,79.208,79.211,11200000.0
2008-03-31 05:07:00,79.218,79.223,79.212,79.215,11200000.0
2008-03-31 05:08:00,79.219,79.219,79.208,79.208,11200000.0
2008-03-31 05:09:00,79.213,79.225,79.212,79.22,11200000.0
2008-03-31 05:10:00,79.216,79.216,79.208,79.208,12800000.0
2008-03-31 05:11:00,79.229,79.238,79.229,79.234,11200000.0
2008-03-31 05:12:00,79.228,79.234,79.221,79.221,17000000.0
2008-03-31 05:13:00,79.231,79.237,79.224,79.237,11200000.0
2008-03-31 05:14:00,79.213,79.228,79.212,79.223,16000000.0
2008-03-31 05:15:00,79.231,79.239,79.229,79.232,12800000.0
2008-03-31 05:16:00,79.234,79.236,79.225,79.229,16000000.0
2008-03-31 05:17:00,79.24,79.253,79.24,79.253,8000000.0
2008-03-31 05:18:00,79.242,79.242,79.222,79.223,11200000.0
2008-03-31 05:19:00,79.218,79.22,79.209,79.21,17600000.0
2008-03-31 05:20:00,79.197,79.199,79.189,79.189,12800000.0
2008-03-31 05:21:00,79.206,79.222,79.199,79.222,17600000.0
2008-03-31 05:22:00,79.215,79.223,79.215,79.223,25600000.0
2008-03-31 05:23:00,79.241,79.249,79.238,79.249,17600000.0
2008-03-31 05:24:00,79.234,79.234,79.209,79.209,12800000.0
2008-03-31 05:25:00,79.209,79.209,79.181,79.195,13200000.0
2008-03-31 05:26:00,79.202,79.205,79.193,79.197,11200000.0
2008-03-31 05:27:00,79.18,79.185,79.175,79.185,12800000.0
2008-03-31 05:28:00,79.196,79.198,79.174,79.174,11200000.0
2008-03-31 05:29:00,79.174,79.18,79.166,79.17,17600000.0
2008-03-31 05:30:00,79.149,79.164,79.149,79.155,16000000.0
2008-03-31 05:31:00,79.111,79.121,79.081,79.081,11200000.0
2008-03-31 05:32:00,79.074,79.083,79.074,79.081,12800000.0
2008-03-31 05:33:00,79.069,79.077,79.069,79.076,11600000.0
2008-03-31 05:34:00,79.068,79.089,79.068,79.089,16000000.0
2008-03-31 05:35:00,79.094,79.096,79.087,79.095,11200000.0
2008-03-31 05:36:00,79.109,79.125,79.109,79.117,12800000.0
2008-03-31 05:37:00,79.134,79.139,79.128,79.137,12800000.0
2008-03-31 05:38:00,79.144,79.169,79.144,79.163,9600000.0
2008-03-31 05:39:00,79.166,79.17,79.138,79.138,12800000.0
2008-03-31 05:40:00,79.164,79.182,79.164,79.168,11200000.0
2008-03-31 05:41:00,79.169,79.169,79.156,79.156,11200000.0
2008-03-31 05:42:00,79.166,79.172,79.162,79.172,11200000.0
2008-03-31 05:43:00,79.184,79.191,79.181,79.189,17600000.0
2008-03-31 05:44:00,79.186,79.198,79.178,79.198,14400000.0
2008-03-31 05:45:00,79.202,79.203,79.192,79.197,13200000.0
2008-03-31 05:46:00,79.201,79.201,79.179,79.181,13200000.0
2008-03-31 05:47:00,79.197,79.202,79.195,79.197,12800000.0
2008-03-31 05:48:00,79.202,79.203,79.196,79.199,11200000.0
2008-03-31 05:49:00,79.202,79.203,79.171,79.171,12800000.0
2008-03-31 05:50:00,79.181,79.185,79.173,79.174,12200000.0
2008-03-31 05:51:00,79.191,79.205,79.177,79.196,16000000.0
2008-03-31 05:52:00,79.176,79.176,79.16,79.17,16000000.0
2008-03-31 05:53:00,79.177,79.177,79.157,79.157,13200000.0
2008-03-31 05:54:00,79.181,79.189,79.181,79.182,11200000.0
2008-03-31 05:55:00,79.189,79.19,79.177,79.178,16000000.0
2008-03-31 05:56:00,79.173,79.194,79.173,79.194,17600000.0
2008-03-31 05:57:00,79.209,79.22,79.209,79.215,11200000.0
2008-03-31 05:58:00,79.217,79.217,79.199,79.2,11200000.0
2008-03-31 05:59:00,79.194,79.197,79.182,79.192,18000000.0
2008-03-31 06:00:00,79.185,79.194,79.179,79.192,13200000.0
2008-03-31 06:01:00,79.183,79.183,79.168,79.168,8000000.0
2008-03-31 06:02:00,79.16,79.166,79.158,79.162,17600000.0
2008-03-31 06:03:00,79.16,79.166,79.159,79.16,12800000.0
2008-03-31 06:04:00,79.157,79.161,79.146,79.161,12800000.0
2008-03-31 06:05:00,79.175,79.203,79.175,79.203,11200000.0
2008-03-31 06:06:00,79.179,79.202,79.179,79.196,11200000.0
2008-03-31 06:07:00,79.176,79.2,79.168,79.196,11200000.0
2008-03-31 06:08:00,79.199,79.2,79.153,79.153,17600000.0
2008-03-31 06:09:00,79.142,79.154,79.136,79.136,12800000.0
2008-03-31 06:10:00,79.129,79.129,79.091,79.091,11200000.0
2008-03-31 06:11:00,79.1,79.106,79.099,79.105,35200000.0
2008-03-31 06:12:00,79.107,79.108,79.086,79.086,11200000.0
2008-03-31 06:13:00,79.084,79.087,79.075,79.082,14400000.0
2008-03-31 06:14:00,79.087,79.102,79.084,79.097,17600000.0
2008-03-31 06:15:00,79.097,79.097,79.083,79.088,12800000.0
2008-03-31 06:16:00,79.063,79.074,79.057,79.074,14400000.0
2008-03-31 06:17:00,79.074,79.075,79.051,79.067,14400000.0
2008-03-31 06:18:00,79.051,79.074,78.982,79.067,11200000.0
2008-03-31 06:19:00,79.068,79.068,79.045,79.05,11200000.0
2008-03-31 06:20:00,79.034,79.034,79.021,79.021,12800000.0
2008-03-31 06:21:00,78.922,79.021,78.922,78.995,13200000.0
2008-03-31 06:22:00,78.985,78.985,78.969,78.969,16000000.0
2008-03-31 06:23:00,78.943,78.99,78.943,78.99,11200000.0
2008-03-31 06:24:00,78.99,79.026,78.99,79.026,14800000.0
2008-03-31 06:25:00,79.019,79.021,78.997,78.997,17600000.0
2008-03-31 06:26:00,79.006,79.024,79.006,79.024,11200000.0
2008-03-31 06:27:00,79.021,79.062,79.021,79.062,14400000.0
2008-03-31 06:28:00,79.068,79.078,79.068,79.072,16400000.0
2008-03-31 06:29:00,79.072,79.077,79.067,79.077,12800000.0
2008-03-31 06:30:00,79.069,79.069,79.053,79.053,27200000.0
2008-03-31 06:31:00,79.04,79.04,79.015,79.018,11200000.0
2008-03-31 06:32:00,79.028,79.066,79.028,79.066,22400000.0
2008-03-31 06:33:00,79.081,79.084,79.072,79.073,24400000.0
2008-03-31 06:34:00,79.046,79.055,79.046,79.055,17600000.0
2008-03-31 06:35:00,79.042,79.068,79.042,79.057,11200000.0
2008-03-31 06:36:00,79.064,79.071,79.054,79.071,12800000.0
2008-03-31 06:37:00,79.065,79.065,79.055,79.057,12800000.0
2008-03-31 06:38:00,79.05,79.053,79.046,79.053,17600000.0
2008-03-31 06:39:00,79.049,79.055,79.034,79.034,14400000.0
2008-03-31 06:40:00,79.073,79.079,79.061,79.061,11200000.0
2008-03-31 06:41:00,79.08,79.08,79.051,79.051,8000000.0
2008-03-31 06:42:00,79.052,79.077,79.052,79.075,14400000.0
2008-03-31 06:43:00,79.054,79.056,79.043,79.05,19200000.0
2008-03-31 06:44:00,79.098,79.107,79.073,79.073,11200000.0
2008-03-31 06:45:00,79.081,79.106,79.081,79.097,12800000.0
2008-03-31 06:46:00,79.092,79.105,79.092,79.097,16000000.0
2008-03-31 06:47:00,79.112,79.112,79.096,79.096,12800000.0
2008-03-31 06:48:00,79.094,79.095,79.08,79.093,12800000.0
2008-03-31 06:49:00,79.097,79.103,79.095,79.095,12800000.0
2008-03-31 06:50:00,79.115,79.129,79.109,79.129,14400000.0
2008-03-31 06:51:00,79.122,79.127,79.118,79.127,16000000.0
2008-03-31 06:52:00,79.126,79.133,79.118,79.12,14400000.0
2008-03-31 06:53:00,79.117,79.126,79.115,79.115,13200000.0
2008-03-31 06:54:00,79.129,79.147,79.127,79.143,12800000.0
2008-03-31 06:55:00,79.148,79.149,79.138,79.148,15400000.0
2008-03-31 06:56:00,79.15,79.157,79.149,79.151,12800000.0
2008-03-31 06:57:00,79.147,79.157,79.147,79.153,15400000.0
2008-03-31 06:58:00,79.148,79.155,79.142,79.144,11200000.0
2008-03-31 06:59:00,79.179,79.188,79.168,79.188,17600000.0
2008-03-31 07:00:00,79.196,79.196,79.181,79.189,11200000.0
2008-03-31 07:01:00,79.181,79.194,79.178,79.18,16400000.0
2008-03-31 07:02:00,79.174,79.174,79.164,79.164,12800000.0
2008-03-31 07:03:00,79.166,79.166,79.159,79.164,12800000.0
2008-03-31 07:04:00,79.157,79.157,79.125,79.135,11200000.0
2008-03-31 07:05:00,79.112,79.112,79.079,79.079,12800000.0
2008-03-31 07:06:00,79.101,79.114,79.096,79.114,16000000.0
2008-03-31 07:07:00,79.102,79.102,79.076,79.076,11200000.0
2008-03-31 07:08:00,79.077,79.091,79.077,79.082,28800000.0
2008-03-31 07:09:00,79.089,79.098,79.089,79.096,9600000.0
2008-03-31 07:10:00,79.096,79.109,79.093,79.093,11200000.0
2008-03-31 07:11:00,79.092,79.102,79.092,79.102,17600000.0
2008-03-31 07:12:00,79.076,79.091,79.076,79.091,8000000.0
2008-03-31 07:13:00,79.087,79.088,79.067,79.067,14400000.0
2008-03-31 07:14:00,79.071,79.071,79.058,79.059,12800000.0
2008-03-31 07:15:00,79.05,79.051,79.03,79.03,11200000.0
2008-03-31 07:16:00,79.039,79.05,79.039,79.05,14400000.0
2008-03-31 07:17:00,79.056,79.077,79.05,79.077,11200000.0
2008-03-31 07:18:00,79.08,79.09,79.075,79.09,14800000.0
2008-03-31 07:19:00,79.092,79.092,79.071,79.073,11200000.0
2008-03-31 07:20:00,79.089,79.094,79.088,79.093,14400000.0
2008-03-31 07:21:00,79.091,79.106,79.091,79.096,12800000.0
2008-03-31 07:22:00,79.105,79.111,79.104,79.111,8000000.0
2008-03-31 07:23:00,79.117,79.117,79.102,79.117,16000000.0
2008-03-31 07:24:00,79.117,79.122,79.114,79.121,11200000.0
2008-03-31 07:25:00,79.111,79.112,79.105,79.105,11200000.0
2008-03-31 07:26:00,79.115,79.115,79.1,79.102,12800000.0
2008-03-31 07:27:00,79.095,79.103,79.092,79.096,11200000.0
2008-03-31 07:28:00,79.085,79.085,79.061,79.064,8000000.0
2008-03-31 07:29:00,79.056,79.064,79.05,79.05,27200000.0
2008-03-31 07:30:00,79.026,79.053,79.025,79.053,12800000.0
2008-03-31 07:31:00,79.062,79.084,79.062,79.084,11200000.0
2008-03-31 07:32:00,79.084,79.1,79.082,79.1,13200000.0
2008-03-31 07:33:00,79.12,79.138,79.12,79.136,15400000.0
2008-03-31 07:34:00,79.144,79.144,79.109,79.109,11200000.0
2008-03-31 07:35:00,79.118,79.148,79.117,79.148,16000000.0
2008-03-31 07:36:00,79.149,79.163,79.149,79.16,12200000.0
2008-03-31 07:37:00,79.174,79.193,79.174,79.19,14400000.0
2008-03-31 07:38:00,79.203,79.204,79.188,79.195,16000000.0
2008-03-31 07:39:00,79.192,79.192,79.165,79.165,19200000.0
2008-03-31 07:40:00,79.161,79.161,79.153,79.159,11200000.0
2008-03-31 07:41:00,79.156,79.156,79.146,79.146,32400000.0
2008-03-31 07:42:00,79.143,79.149,79.128,79.149,33600000.0
2008-03-31 07:43:00,79.158,79.172,79.158,79.172,28800000.0
2008-03-31 07:44:00,79.183,79.19,79.18,79.18,17600000.0
2008-03-31 07:45:00,79.192,79.195,79.131,79.19,14400000.0
2008-03-31 07:46:00,79.164,79.164,79.133,79.133,27200000.0
2008-03-31 07:47:00,79.119,79.129,79.119,79.125,11200000.0
2008-03-31 07:48:00,79.098,79.113,79.098,79.113,11200000.0
2008-03-31 07:49:00,79.106,79.12,79.106,79.118,16000000.0
2008-03-31 07:50:00,79.123,79.143,79.121,79.143,11200000.0
2008-03-31 07:51:00,79.144,79.144,79.127,79.136,38400000.0
2008-03-31 07:52:00,79.115,79.115,79.087,79.091,17600000.0
2008-03-31 07:53:00,79.079,79.079,79.07,79.075,11200000.0
2008-03-31 07:54:00,79.091,79.096,79.069,79.096,12800000.0
2008-03-31 07:55:00,79.087,79.087,79.069,79.069,30400000.0
2008-03-31 07:56:00,79.078,79.091,79.078,79.08,16000000.0
2008-03-31 07:57:00,79.076,79.076,79.068,79.068,17600000.0
2008-03-31 07:58:00,79.075,79.079,79.075,79.079,11200000.0
2008-03-31 07:59:00,79.101,79.121,79.101,79.121,17600000.0
2008-03-31 08:00:00,79.144,79.15,79.129,79.15,12800000.0
2008-03-31 08:01:00,79.155,79.157,79.149,79.149,11200000.0
2008-03-31 08:02:00,79.163,79.163,79.154,79.156,12800000.0
2008-03-31 08:03:00,79.137,79.139,79.12,79.128,16400000.0
2008-03-31 08:04:00,79.129,79.129,79.122,79.128,11200000.0
2008-03-31 08:05:00,79.119,79.119,79.107,79.107,12800000.0
2008-03-31 08:06:00,79.088,79.088,79.072,79.072,12800000.0
2008-03-31 08:07:00,79.053,79.062,79.03,79.033,16000000.0
2008-03-31 08:08:00,79.038,79.038,79.011,79.011,12800000.0
2008-03-31 08:09:00,79.002,79.002,78.985,78.985,12800000.0
2008-03-31 08:10:00,78.984,78.984,78.963,78.963,30800000.0
2008-03-31 08:11:00,78.962,78.963,78.938,78.941,12800000.0
2008-03-31 08:12:00,78.911,78.915,78.873,78.873,17000000.0
2008-03-31 08:13:00,78.85,78.86,78.849,78.849,14400000.0
2008-03-31 08:14:00,78.859,78.871,78.859,78.865,16000000.0
2008-03-31 08:15:00,78.868,78.903,78.868,78.903,11200000.0
2008-03-31 08:16:00,78.898,78.931,78.898,78.931,19200000.0
2008-03-31 08:17:00,78.937,78.943,78.935,78.935,11200000.0
2008-03-31 08:18:00,78.931,78.931,78.914,78.918,10600000.0
2008-03-31 08:19:00,78.934,78.947,78.934,78.944,11200000.0
2008-03-31 08:20:00,78.96,78.96,78.946,78.946,12800000.0
2008-03-31 08:21:00,78.933,78.933,78.896,78.896,11200000.0
2008-03-31 08:22:00,78.902,78.912,78.901,78.902,11200000.0
2008-03-31 08:23:00,78.883,78.883,78.851,78.851,16000000.0
2008-03-31 08:24:00,78.881,78.913,78.881,78.897,17600000.0
2008-03-31 08:25:00,78.889,78.889,78.874,78.875,12800000.0
2008-03-31 08:26:00,78.896,78.913,78.896,78.913,12800000.0
2008-03-31 08:27:00,78.9,78.914,78.9,78.914,11200000.0
2008-03-31 08:28:00,78.93,78.932,78.914,78.914,12800000.0
2008-03-31 08:29:00,78.912,78.926,78.908,78.926,11200000.0
2008-03-31 08:30:00,78.956,78.956,78.946,78.949,12800000.0
2008-03-31 08:31:00,78.953,78.962,78.944,78.953,12800000.0
2008-03-31 08:32:00,78.95,78.95,78.928,78.928,14400000.0
2008-03-31 08:33:00,78.919,78.919,78.893,78.893,41600000.0
2008-03-31 08:34:00,78.871,78.929,78.871,78.929,11600000.0
2008-03-31 08:35:00,78.926,78.943,78.925,78.943,48000000.0
2008-03-31 08:36:00,78.929,78.957,78.929,78.957,16000000.0
2008-03-31 08:37:00,78.958,78.969,78.958,78.965,14400000.0
2008-03-31 08:38:00,78.974,78.99,78.964,78.964,18000000.0
2008-03-31 08:39:00,78.974,79.004,78.974,79.001,14400000.0
2008-03-31 08:40:00,78.995,78.995,78.98,78.985,11200000.0
2008-03-31 08:41:00,78.974,78.99,78.974,78.99,32000000.0
2008-03-31 08:42:00,78.996,79.004,78.996,78.999,14400000.0
2008-03-31 08:43:00,78.99,79.016,78.99,79.015,12800000.0
2008-03-31 08:44:00,78.993,78.998,78.981,78.981,16000000.0
2008-03-31 08:45:00,78.961,78.961,78.926,78.927,12800000.0
2008-03-31 08:46:00,78.942,78.944,78.939,78.942,12800000.0
2008-03-31 08:47:00,78.928,78.928,78.911,78.917,24000000.0
2008-03-31 08:48:00,78.897,78.918,78.885,78.899,30400000.0
2008-03-31 08:49:00,78.904,78.904,78.899,78.903,17600000.0
2008-03-31 08:50:00,78.9,78.904,78.893,78.893,12800000.0
2008-03-31 08:51:00,78.898,78.906,78.898,78.9,22400000.0
2008-03-31 08:52:00,78.88,78.88,78.867,78.867,35400000.0
2008-03-31 08:53:00,78.877,78.9,78.877,78.9,54800000.0
2008-03-31 08:54:00,78.909,78.928,78.909,78.928,22400000.0
2008-03-31 08:55:00,78.921,78.941,78.921,78.927,18000000.0
2008-03-31 08:56:00,78.93,78.94,78.928,78.928,14400000.0
2008-03-31 08:57:00,78.913,78.918,78.9,78.91,43200000.0
2008-03-31 08:58:00,78.891,78.899,78.891,78.895,19200000.0
2008-03-31 08:59:00,78.878,78.887,78.878,78.883,14400000.0
2008-03-31 09:00:00,78.887,78.902,78.887,78.902,32000000.0
2008-03-31 09:01:00,78.906,78.928,78.906,78.928,32000000.0
2008-03-31 09:02:00,78.915,78.915,78.85,78.85,19200000.0
2008-03-31 09:03:00,78.829,78.835,78.811,78.814,16000000.0
2008-03-31 09:04:00,78.79,78.79,78.776,78.776,22400000.0
2008-03-31 09:05:00,78.767,78.773,78.748,78.751,19200000.0
2008-03-31 09:06:00,78.731,78.741,78.719,78.731,30400000.0
2008-03-31 09:07:00,78.763,78.764,78.733,78.733,19200000.0
2008-03-31 09:08:00,78.739,78.739,78.726,78.734,12200000.0
2008-03-31 09:09:00,78.745,78.751,78.743,78.75,46400000.0
2008-03-31 09:10:00,78.748,78.763,78.747,78.762,24000000.0
2008-03-31 09:11:00,78.786,78.817,78.786,78.817,28200000.0
2008-03-31 09:12:00,78.833,78.85,78.833,78.845,13800000.0
2008-03-31 09:13:00,78.854,78.863,78.841,78.863,12800000.0
2008-03-31 09:14:00,78.833,78.833,78.81,78.824,12800000.0
2008-03-31 09:15:00,78.819,78.824,78.815,78.817,30400000.0
2008-03-31 09:16:00,78.802,78.802,78.778,78.778,50000000.0
2008-03-31 09:17:00,78.754,78.771,78.746,78.771,77800000.0
2008-03-31 09:18:00,78.791,78.803,78.787,78.799,71400000.0
2008-03-31 09:19:00,78.812,78.818,78.808,78.815,65600000.0
2008-03-31 09:20:00,78.816,78.82,78.807,78.81,77200000.0
2008-03-31 09:21:00,78.798,78.798,78.778,78.79,49400000.0
2008-03-31 09:22:00,78.793,78.805,78.793,78.8,37200000.0
2008-03-31 09:23:00,78.785,78.785,78.749,78.749,69200000.0
2008-03-31 09:24:00,78.733,78.733,78.709,78.715,43200000.0
2008-03-31 09:25:00,78.707,78.714,78.697,78.714,19200000.0
2008-03-31 09:26:00,78.71,78.71,78.66,78.698,32000000.0
2008-03-31 09:27:00,78.688,78.688,78.674,78.677,69800000.0
2008-03-31 09:28:00,78.697,78.704,78.687,78.702,11200000.0
2008-03-31 09:29:00,78.723,78.723,78.701,78.704,36800000.0
2008-03-31 09:30:00,78.704,78.704,78.693,78.701,24400000.0
2008-03-31 09:31:00,78.718,78.731,78.718,78.718,12800000.0
2008-03-31 09:32:00,78.739,78.757,78.739,78.757,33000000.0
2008-03-31 09:33:00,78.75,78.758,78.743,78.743,29800000.0
2008-03-31 09:34:00,78.751,78.756,78.738,78.749,34000000.0
2008-03-31 09:35:00,78.748,78.783,78.748,78.783,52800000.0
2008-03-31 09:36:00,78.792,78.801,78.788,78.792,46400000.0
2008-03-31 09:37:00,78.79,78.79,78.776,78.776,33000000.0
2008-03-31 09:38:00,78.764,78.774,78.761,78.77,12200000.0
2008-03-31 09:39:00,78.754,78.754,78.703,78.703,43600000.0
2008-03-31 09:40:00,78.701,78.701,78.674,78.68,46800000.0
2008-03-31 09:41:00,78.658,78.658,78.607,78.608,30400000.0
2008-03-31 09:42:00,78.6,78.6,78.565,78.567,43600000.0
2008-03-31 09:43:00,78.594,78.638,78.594,78.635,56000000.0
2008-03-31 09:44:00,78.575,78.589,78.548,78.548,30400000.0
2008-03-31 09:45:00,78.55,78.554,78.53,78.53,19200000.0
2008-03-31 09:46:00,78.531,78.57,78.531,78.561,27200000.0
2008-03-31 09:47:00,78.579,78.596,78.579,78.593,12800000.0
2008-03-31 09:48:00,78.595,78.595,78.558,78.566,12800000.0
2008-03-31 09:49:00,78.571,78.571,78.552,78.558,16000000.0
2008-03-31 09:50:00,78.555,78.571,78.544,78.571,33600000.0
2008-03-31 09:51:00,78.582,78.582,78.566,78.567,85200000.0
2008-03-31 09:52:00,78.574,78.583,78.567,78.573,11200000.0
2008-03-31 09:53:00,78.558,78.567,78.555,78.561,30400000.0
2008-03-31 09:54:00,78.55,78.55,78.512,78.512,12800000.0
2008-03-31 09:55:00,78.527,78.527,78.507,78.507,33600000.0
2008-03-31 09:56:00,78.512,78.512,78.474,78.483,36800000.0
2008-03-31 09:57:00,78.484,78.53,78.484,78.53,24000000.0
2008-03-31 09:58:00,78.541,78.541,78.532,78.532,32000000.0
2008-03-31 09:59:00,78.545,78.559,78.545,78.548,50600000.0
2008-03-31 10:00:00,78.542,78.561,78.54,78.555,62400000.0
2008-03-31 10:01:00,78.545,78.55,78.538,78.546,17600000.0
2008-03-31 10:02:00,78.546,78.546,78.516,78.516,36800000.0
2008-03-31 10:03:00,78.508,78.52,78.503,78.52,45200000.0
2008-03-31 10:04:00,78.521,78.542,78.521,78.522,40000000.0
2008-03-31 10:05:00,78.518,78.523,78.512,78.517,38400000.0
2008-03-31 10:06:00,78.518,78.52,78.511,78.518,33600000.0
2008-03-31 10:07:00,78.514,78.514,78.49,78.49,42600000.0
2008-03-31 10:08:00,78.506,78.532,78.506,78.531,49600000.0
2008-03-31 10:09:00,78.535,78.535,78.507,78.507,12800000.0
2008-03-31 10:10:00,78.507,78.519,78.5,78.519,46400000.0
2008-03-31 10:11:00,78.516,78.52,78.512,78.519,57400000.0
2008-03-31 10:12:00,78.52,78.52,78.503,78.503,57600000.0
2008-03-31 10:13:00,78.488,78.49,78.474,78.474,41000000.0
2008-03-31 10:14:00,78.462,78.462,78.453,78.462,30400000.0
2008-03-31 10:15:00,78.482,78.482,78.452,78.456,30400000.0
2008-03-31 10:16:00,78.447,78.451,78.426,78.451,17600000.0
2008-03-31 10:17:00,78.451,78.461,78.448,78.459,12800000.0
2008-03-31 10:18:00,78.445,78.461,78.442,78.461,12800000.0
2008-03-31 10:19:00,78.454,78.457,78.433,78.435,75200000.0
2008-03-31 10:20:00,78.411,78.419,78.397,78.419,16000000.0
2008-03-31 10:21:00,78.43,78.43,78.413,78.417,35200000.0
2008-03-31 10:22:00,78.428,78.446,78.428,78.446,15400000.0
2008-03-31 10:23:00,78.433,78.455,78.431,78.455,34000000.0
2008-03-31 10:24:00,78.435,78.435,78.427,78.435,43200000.0
2008-03-31 10:25:00,78.455,78.463,78.45,78.454,64800000.0
2008-03-31 10:26:00,78.464,78.477,78.464,78.477,36200000.0
2008-03-31 10:27:00,78.468,78.497,78.468,78.497,52200000.0
2008-03-31 10:28:00,78.501,78.533,78.501,78.527,88000000.0
2008-03-31 10:29:00,78.509,78.509,78.464,78.464,17600000.0
2008-03-31 10:30:00,78.448,78.45,78.431,78.45,27200000.0
2008-03-31 10:31:00,78.448,78.456,78.446,78.451,32000000.0
2008-03-31 10:32:00,78.46,78.462,78.451,78.454,46400000.0
2008-03-31 10:33:00,78.441,78.449,78.437,78.438,35200000.0
2008-03-31 10:34:00,78.439,78.446,78.436,78.438,17600000.0
2008-03-31 10:35:00,78.428,78.428,78.405,78.418,13200000.0
2008-03-31 10:36:00,78.415,78.415,78.402,78.405,11200000.0
2008-03-31 10:37:00,78.406,78.406,78.397,78.399,19200000.0
2008-03-31 10:38:00,78.4,78.425,78.4,78.425,28800000.0
2008-03-31 10:39:00,78.422,78.424,78.414,78.414,16000000.0
2008-03-31 10:40:00,78.403,78.403,78.383,78.383,24000000.0
2008-03-31 10:41:00,78.385,78.395,78.384,78.391,57600000.0
2008-03-31 10:42:00,78.407,78.432,78.407,78.432,38800000.0
2008-03-31 10:43:00,78.432,78.437,78.414,78.422,17600000.0
2008-03-31 10:44:00,78.42,78.439,78.419,78.439,19200000.0
2008-03-31 10:45:00,78.446,78.454,78.446,78.454,22400000.0
2008-03-31 10:46:00,78.458,78.463,78.456,78.458,28200000.0
2008-03-31 10:47:00,78.452,78.452,78.435,78.437,25600000.0
2008-03-31 10:48:00,78.44,78.446,78.44,78.444,38400000.0
2008-03-31 10:49:00,78.443,78.448,78.438,78.448,25600000.0
2008-03-31 10:50:00,78.455,78.455,78.444,78.453,59200000.0
2008-03-31 10:51:00,78.454,78.459,78.447,78.447,68600000.0
2008-03-31 10:52:00,78.437,78.437,78.414,78.414,35200000.0
2008-03-31 10:53:00,78.383,78.383,78.34,78.34,58600000.0
2008-03-31 10:54:00,78.334,78.369,78.334,78.369,54400000.0
2008-03-31 10:55:00,78.364,78.382,78.364,78.382,41000000.0
2008-03-31 10:56:00,78.385,78.388,78.373,78.379,44800000.0
2008-03-31 10:57:00,78.367,78.383,78.367,78.383,33600000.0
2008-03-31 10:58:00,78.399,78.428,78.392,78.428,39400000.0
2008-03-31 10:59:00,78.456,78.477,78.444,78.477,49000000.0
2008-03-31 11:00:00,78.476,78.478,78.463,78.463,51200000.0
2008-03-31 11:01:00,78.491,78.507,78.491,78.496,12200000.0
2008-03-31 11:02:00,78.498,78.543,78.498,78.543,19600000.0
2008-03-31 11:03:00,78.571,78.597,78.571,78.586,36800000.0
2008-03-31 11:04:00,78.573,78.573,78.565,78.565,27200000.0
2008-03-31 11:05:00,78.57,78.613,78.567,78.613,11200000.0
2008-03-31 11:06:00,78.623,78.623,78.6,78.6,30400000.0
2008-03-31 11:07:00,78.586,78.586,78.539,78.539,46400000.0
2008-03-31 11:08:00,78.533,78.534,78.499,78.499,32000000.0
2008-03-31 11:09:00,78.505,78.505,78.489,78.503,75200000.0
2008-03-31 11:10:00,78.497,78.497,78.487,78.496,36800000.0
2008-03-31 11:11:00,78.488,78.488,78.467,78.467,53200000.0
2008-03-31 11:12:00,78.476,78.514,78.476,78.511,70400000.0
2008-03-31 11:13:00,78.513,78.518,78.461,78.461,12800000.0
2008-03-31 11:14:00,78.443,78.443,78.383,78.383,57600000.0
2008-03-31 11:15:00,78.347,78.362,78.347,78.357,11200000.0
2008-03-31 11:16:00,78.351,78.365,78.325,78.325,17600000.0
2008-03-31 11:17:00,78.298,78.309,78.297,78.309,54800000.0
2008-03-31 11:18:00,78.31,78.331,78.31,78.331,73000000.0
2008-03-31 11:19:00,78.32,78.328,78.291,78.291,55400000.0
2008-03-31 11:20:00,78.278,78.28,78.255,78.28,35200000.0
2008-03-31 11:21:00,78.264,78.318,78.264,78.318,40000000.0
2008-03-31 11:22:00,78.294,78.294,78.276,78.277,41600000.0
2008-03-31 11:23:00,78.292,78.3,78.289,78.3,51600000.0
2008-03-31 11:24:00,78.315,78.331,78.314,78.331,52800000.0
2008-03-31 11:25:00,78.329,78.339,78.32,78.32,34600000.0
2008-03-31 11:26:00,78.32,78.321,78.314,78.315,27200000.0
2008-03-31 11:27:00,78.313,78.313,78.285,78.285,12800000.0
2008-03-31 11:28:00,78.303,78.318,78.303,78.309,42000000.0
2008-03-31 11:29:00,78.316,78.332,78.316,78.319,42600000.0
2008-03-31 11:30:00,78.313,78.325,78.312,78.325,11200000.0
2008-03-31 11:31:00,78.332,78.332,78.305,78.313,27600000.0
2008-03-31 11:32:00,78.327,78.35,78.324,78.349,35200000.0
2008-03-31 11:33:00,78.352,78.354,78.347,78.354,17000000.0
2008-03-31 11:34:00,78.367,78.397,78.367,78.397,33600000.0
2008-03-31 11:35:00,78.401,78.405,78.386,78.392,17600000.0
2008-03-31 11:36:00,78.384,78.391,78.37,78.377,43200000.0
2008-03-31 11:37:00,78.379,78.406,78.379,78.406,41600000.0
2008-03-31 11:38:00,78.418,78.448,78.418,78.429,27600000.0
2008-03-31 11:39:00,78.44,78.452,78.438,78.442,10600000.0
2008-03-31 11:40:00,78.436,78.436,78.422,78.422,22400000.0
2008-03-31 11:41:00,78.419,78.419,78.395,78.395,38800000.0
2008-03-31 11:42:00,78.398,78.398,78.385,78.389,38400000.0
2008-03-31 11:43:00,78.4,78.43,78.4,78.43,17600000.0
2008-03-31 11:44:00,78.459,78.501,78.459,78.501,59600000.0
2008-03-31 11:45:00,78.513,78.538,78.513,78.53,49600000.0
2008-03-31 11:46:00,78.523,78.523,78.461,78.461,11200000.0
2008-03-31 11:47:00,78.466,78.488,78.466,78.483,56000000.0
2008-03-31 11:48:00,78.469,78.476,78.45,78.45,14400000.0
2008-03-31 11:49:00,78.443,78.444,78.438,78.438,41600000.0
2008-03-31 11:50:00,78.438,78.445,78.438,78.444,44800000.0
2008-03-31 11:51:00,78.436,78.436,78.405,78.405,44200000.0
2008-03-31 11:52:00,78.402,78.414,78.393,78.402,32000000.0
2008-03-31 11:53:00,78.381,78.381,78.35,78.35,35200000.0
2008-03-31 11:54:00,78.331,78.34,78.317,78.338,48000000.0
2008-03-31 11:55:00,78.34,78.348,78.34,78.347,44200000.0
2008-03-31 11:56:00,78.347,78.35,78.341,78.344,64000000.0
2008-03-31 11:57:00,78.342,78.356,78.342,78.352,22400000.0
2008-03-31 11:58:00,78.337,78.344,78.332,78.344,42000000.0
2008-03-31 11:59:00,78.361,78.396,78.361,78.396,51200000.0
2008-03-31 12:00:00,78.402,78.423,78.402,78.423,36800000.0
2008-03-31 12:01:00,78.403,78.411,78.391,78.411,19200000.0
2008-03-31 12:02:00,78.394,78.394,78.377,78.377,12800000.0
2008-03-31 12:03:00,78.395,78.419,78.395,78.412,51200000.0
2008-03-31 12:04:00,78.433,78.446,78.433,78.445,24000000.0
2008-03-31 12:05:00,78.451,78.451,78.444,78.448,28800000.0
2008-03-31 12:06:00,78.456,78.486,78.456,78.486,24400000.0
2008-03-31 12:07:00,78.497,78.557,78.497,78.557,20800000.0
2008-03-31 12:08:00,78.571,78.595,78.542,78.542,43200000.0
2008-03-31 12:09:00,78.544,78.574,78.538,78.574,25600000.0
2008-03-31 12:10:00,78.567,78.567,78.521,78.521,11200000.0
2008-03-31 12:11:00,78.518,78.525,78.501,78.525,26600000.0
2008-03-31 12:12:00,78.539,78.544,78.507,78.516,30800000.0
2008-03-31 12:13:00,78.523,78.541,78.523,78.539,14400000.0
2008-03-31 12:14:00,78.528,78.543,78.512,78.534,16000000.0
2008-03-31 12:15:00,78.539,78.541,78.53,78.536,27600000.0
2008-03-31 12:16:00,78.535,78.535,78.524,78.532,27600000.0
2008-03-31 12:17:00,78.534,78.542,78.534,78.542,43600000.0
2008-03-31 12:18:00,78.54,78.568,78.54,78.568,25000000.0
2008-03-31 12:19:00,78.566,78.58,78.565,78.58,35200000.0
2008-03-31 12:20:00,78.579,78.579,78.55,78.55,36800000.0
2008-03-31 12:21:00,78.551,78.557,78.547,78.556,58600000.0
2008-03-31 12:22:00,78.556,78.568,78.554,78.557,30400000.0
2008-03-31 12:23:00,78.546,78.586,78.542,78.561,32000000.0
2008-03-31 12:24:00,78.57,78.587,78.569,78.586,33600000.0
2008-03-31 12:25:00,78.582,78.596,78.582,78.592,22400000.0
2008-03-31 12:26:00,78.581,78.605,78.581,78.605,30800000.0
2008-03-31 12:27:00,78.62,78.62,78.608,78.608,30800000.0
2008-03-31 12:28:00,78.599,78.608,78.592,78.592,60800000.0
2008-03-31 12:29:00,78.495,78.583,78.451,78.495,114600000.0
2008-03-31 12:30:00,78.581,78.586,78.495,78.582,46200000.0
2008-03-31 12:31:00,78.567,78.57,78.56,78.561,70400000.0
2008-03-31 12:32:00,78.572,78.573,78.565,78.573,28600000.0
2008-03-31 12:33:00,78.586,78.596,78.577,78.585,40400000.0
2008-03-31 12:34:00,78.555,78.565,78.545,78.545,27600000.0
2008-03-31 12:35:00,78.549,78.559,78.547,78.559,25000000.0
2008-03-31 12:36:00,78.57,78.58,78.567,78.58,48000000.0
2008-03-31 12:37:00,78.58,78.58,78.557,78.557,14400000.0
2008-03-31 12:38:00,78.559,78.559,78.551,78.553,14400000.0
2008-03-31 12:39:00,78.542,78.543,78.528,78.528,24000000.0
2008-03-31 12:40:00,78.51,78.51,78.5,78.507,16000000.0
2008-03-31 12:41:00,78.515,78.555,78.515,78.555,22400000.0
2008-03-31 12:42:00,78.595,78.614,78.584,78.584,22400000.0
2008-03-31 12:43:00,78.582,78.589,78.58,78.585,36800000.0
2008-03-31 12:44:00,78.587,78.6,78.587,78.6,22400000.0
2008-03-31 12:45:00,78.593,78.603,78.593,78.603,35200000.0
2008-03-31 12:46:00,78.613,78.613,78.605,78.606,44200000.0
2008-03-31 12:47:00,78.64,78.64,78.633,78.633,8000000.0
2008-03-31 12:48:00,78.651,78.658,78.647,78.655,32000000.0
2008-03-31 12:49:00,78.644,78.654,78.629,78.642,40000000.0
2008-03-31 12:50:00,78.644,78.648,78.63,78.633,16000000.0
2008-03-31 12:51:00,78.63,78.631,78.616,78.631,22400000.0
2008-03-31 12:52:00,78.631,78.631,78.618,78.631,25600000.0
2008-03-31 12:53:00,78.608,78.646,78.608,78.641,11200000.0
2008-03-31 12:54:00,78.642,78.662,78.642,78.662,11200000.0
2008-03-31 12:55:00,78.656,78.666,78.652,78.659,24000000.0
2008-03-31 12:56:00,78.659,78.693,78.659,78.693,12800000.0
2008-03-31 12:57:00,78.713,78.737,78.712,78.737,27200000.0
2008-03-31 12:58:00,78.726,78.726,78.694,78.694,12800000.0
2008-03-31 12:59:00,78.687,78.69,78.649,78.649,14400000.0
2008-03-31 13:00:00,78.626,78.67,78.626,78.67,16000000.0
2008-03-31 13:01:00,78.672,78.678,78.658,78.678,17600000.0
2008-03-31 13:02:00,78.685,78.694,78.684,78.694,12800000.0
2008-03-31 13:03:00,78.679,78.7,78.679,78.695,12800000.0
2008-03-31 13:04:00,78.708,78.714,78.698,78.714,16000000.0
2008-03-31 13:05:00,78.711,78.711,78.695,78.699,12800000.0
2008-03-31 13:06:00,78.694,78.708,78.694,78.708,17600000.0
2008-03-31 13:07:00,78.699,78.707,78.699,78.703,12800000.0
2008-03-31 13:08:00,78.7,78.7,78.692,78.693,32000000.0
2008-03-31 13:09:00,78.683,78.683,78.676,78.677,29600000.0
2008-03-31 13:10:00,78.677,78.68,78.665,78.678,32000000.0
2008-03-31 13:11:00,78.679,78.686,78.679,78.683,19200000.0
2008-03-31 13:12:00,78.682,78.682,78.673,78.675,16000000.0
2008-03-31 13:13:00,78.674,78.674,78.66,78.66,11200000.0
2008-03-31 13:14:00,78.657,78.657,78.644,78.655,11200000.0
2008-03-31 13:15:00,78.647,78.669,78.642,78.669,11200000.0
2008-03-31 13:16:00,78.655,78.664,78.655,78.657,25600000.0
2008-03-31 13:17:00,78.662,78.676,78.647,78.676,12800000.0
2008-03-31 13:18:00,78.681,78.685,78.68,78.68,56200000.0
2008-03-31 13:19:00,78.675,78.685,78.668,78.675,13800000.0
2008-03-31 13:20:00,78.661,78.661,78.648,78.651,12800000.0
2008-03-31 13:21:00,78.64,78.664,78.64,78.664,56800000.0
2008-03-31 13:22:00,78.675,78.682,78.647,78.651,10600000.0
2008-03-31 13:23:00,78.666,78.679,78.663,78.679,12800000.0
2008-03-31 13:24:00,78.684,78.684,78.663,78.676,14400000.0
2008-03-31 13:25:00,78.67,78.67,78.612,78.612,33600000.0
2008-03-31 13:26:00,78.621,78.638,78.621,78.635,24000000.0
2008-03-31 13:27:00,78.658,78.67,78.658,78.665,40800000.0
2008-03-31 13:28:00,78.658,78.658,78.631,78.631,20800000.0
2008-03-31 13:29:00,78.631,78.643,78.631,78.635,22400000.0
2008-03-31 13:30:00,78.635,78.635,78.595,78.598,36800000.0
2008-03-31 13:31:00,78.575,78.575,78.565,78.568,11200000.0
2008-03-31 13:32:00,78.564,78.564,78.525,78.525,17600000.0
2008-03-31 13:33:00,78.523,78.532,78.523,78.524,12800000.0
2008-03-31 13:34:00,78.525,78.536,78.519,78.532,12800000.0
2008-03-31 13:35:00,78.538,78.552,78.535,78.552,12800000.0
2008-03-31 13:36:00,78.552,78.552,78.506,78.506,48000000.0
2008-03-31 13:37:00,78.487,78.491,78.479,78.49,24000000.0
2008-03-31 13:38:00,78.495,78.52,78.495,78.512,28800000.0
2008-03-31 13:39:00,78.522,78.527,78.519,78.524,25600000.0
2008-03-31 13:40:00,78.523,78.531,78.518,78.518,12800000.0
2008-03-31 13:41:00,78.541,78.552,78.524,78.524,16000000.0
2008-03-31 13:42:00,78.501,78.519,78.492,78.501,12800000.0
2008-03-31 13:43:00,78.517,78.53,78.511,78.511,25600000.0
2008-03-31 13:44:00,78.52,78.57,78.52,78.549,28800000.0
2008-03-31 13:45:00,78.553,78.553,78.538,78.538,12800000.0
2008-03-31 13:46:00,78.527,78.573,78.52,78.573,14400000.0
2008-03-31 13:47:00,78.586,78.586,78.568,78.581,26600000.0
2008-03-31 13:48:00,78.585,78.585,78.569,78.576,15200000.0
2008-03-31 13:49:00,78.577,78.577,78.546,78.546,33600000.0
2008-03-31 13:50:00,78.544,78.567,78.541,78.567,33600000.0
2008-03-31 13:51:00,78.565,78.57,78.562,78.562,16000000.0
2008-03-31 13:52:00,78.559,78.559,78.525,78.527,40400000.0
2008-03-31 13:53:00,78.536,78.565,78.536,78.565,36800000.0
2008-03-31 13:54:00,78.557,78.565,78.554,78.565,23400000.0
2008-03-31 13:55:00,78.572,78.589,78.572,78.589,11200000.0
2008-03-31 13:56:00,78.588,78.589,78.576,78.576,14400000.0
2008-03-31 13:57:00,78.569,78.575,78.569,78.575,14400000.0
2008-03-31 13:58:00,78.565,78.59,78.549,78.59,32000000.0
2008-03-31 13:59:00,78.583,78.593,78.583,78.589,47400000.0
2008-03-31 14:00:00,78.594,78.598,78.588,78.589,32000000.0
2008-03-31 14:01:00,78.598,78.613,78.598,78.613,14400000.0
2008-03-31 14:02:00,78.604,78.606,78.566,78.576,28800000.0
2008-03-31 14:03:00,78.551,78.551,78.535,78.541,14400000.0
2008-03-31 14:04:00,78.538,78.538,78.516,78.518,14400000.0
2008-03-31 14:05:00,78.505,78.505,78.481,78.481,25600000.0
2008-03-31 14:06:00,78.459,78.488,78.459,78.485,17600000.0
2008-03-31 14:07:00,78.469,78.482,78.469,78.482,12800000.0
2008-03-31 14:08:00,78.475,78.475,78.464,78.464,24000000.0
2008-03-31 14:09:00,78.454,78.454,78.42,78.42,11200000.0
2008-03-31 14:10:00,78.418,78.418,78.412,78.413,17600000.0
2008-03-31 14:11:00,78.411,78.419,78.404,78.407,12800000.0
2008-03-31 14:12:00,78.406,78.406,78.384,78.384,12800000.0
2008-03-31 14:13:00,78.369,78.369,78.336,78.336,24000000.0
2008-03-31 14:14:00,78.32,78.348,78.32,78.343,20800000.0
2008-03-31 14:15:00,78.327,78.327,78.284,78.284,33600000.0
2008-03-31 14:16:00,78.278,78.29,78.258,78.258,27200000.0
2008-03-31 14:17:00,78.24,78.25,78.239,78.248,11200000.0
2008-03-31 14:18:00,78.257,78.257,78.208,78.243,16000000.0
2008-03-31 14:19:00,78.232,78.25,78.226,78.231,40000000.0
2008-03-31 14:20:00,78.236,78.239,78.229,78.239,14800000.0
2008-03-31 14:21:00,78.24,78.262,78.24,78.251,34000000.0
2008-03-31 14:22:00,78.24,78.24,78.215,78.223,14400000.0
2008-03-31 14:23:00,78.225,78.255,78.225,78.255,17600000.0
2008-03-31 14:24:00,78.263,78.263,78.234,78.239,36800000.0
2008-03-31 14:25:00,78.244,78.244,78.228,78.228,12800000.0
2008-03-31 14:26:00,78.232,78.237,78.226,78.229,19200000.0
2008-03-31 14:27:00,78.227,78.241,78.215,78.215,10600000.0
2008-03-31 14:28:00,78.182,78.182,78.162,78.165,11200000.0
2008-03-31 14:29:00,78.147,78.147,78.093,78.093,13200000.0
2008-03-31 14:30:00,78.091,78.126,78.019,78.019,11000000.0
2008-03-31 14:31:00,78.089,78.089,77.991,78.083,16000000.0
2008-03-31 14:32:00,78.079,78.079,78.063,78.063,12800000.0
2008-03-31 14:33:00,78.049,78.061,78.042,78.044,17600000.0
2008-03-31 14:34:00,78.026,78.035,78.015,78.015,17000000.0
2008-03-31 14:35:00,78.001,78.003,77.973,77.973,11200000.0
2008-03-31 14:36:00,77.981,77.984,77.978,77.981,12800000.0
2008-03-31 14:37:00,77.98,77.98,77.957,77.961,12800000.0
2008-03-31 14:38:00,77.976,77.976,77.947,77.949,11200000.0
2008-03-31 14:39:00,77.937,77.938,77.922,77.923,17600000.0
2008-03-31 14:40:00,77.949,77.979,77.949,77.979,16000000.0
2008-03-31 14:41:00,77.99,78.02,77.99,78.016,11200000.0
2008-03-31 14:42:00,78.033,78.057,78.033,78.053,13200000.0
2008-03-31 14:43:00,78.07,78.07,78.025,78.025,17600000.0
2008-03-31 14:44:00,78.052,78.061,78.031,78.061,12800000.0
2008-03-31 14:45:00,78.024,78.037,78.019,78.037,12800000.0
2008-03-31 14:46:00,78.002,78.002,77.967,77.967,17600000.0
2008-03-31 14:47:00,77.957,77.978,77.957,77.978,12800000.0
2008-03-31 14:48:00,77.97,77.989,77.97,77.989,11200000.0
2008-03-31 14:49:00,78.001,78.006,77.977,77.977,16000000.0
2008-03-31 14:50:00,77.998,78.033,77.998,78.033,12800000.0
2008-03-31 14:51:00,78.035,78.068,78.035,78.068,17600000.0
2008-03-31 14:52:00,78.094,78.105,78.094,78.104,14400000.0
2008-03-31 14:53:00,78.097,78.097,78.087,78.091,11200000.0
2008-03-31 14:54:00,78.087,78.1,78.082,78.092,13200000.0
2008-03-31 14:55:00,78.107,78.126,78.107,78.126,10600000.0
2008-03-31 14:56:00,78.124,78.124,78.094,78.094,16000000.0
2008-03-31 14:57:00,78.113,78.126,78.113,78.118,12800000.0
2008-03-31 14:58:00,78.111,78.111,78.094,78.103,14400000.0
2008-03-31 14:59:00,78.123,78.126,78.114,78.117,12800000.0
2008-03-31 15:00:00,78.114,78.13,78.114,78.126,16000000.0
2008-03-31 15:01:00,78.139,78.149,78.137,78.137,17600000.0
2008-03-31 15:02:00,78.146,78.168,78.146,78.164,11200000.0
2008-03-31 15:03:00,78.169,78.184,78.169,78.184,11200000.0
2008-03-31 15:04:00,78.17,78.184,78.168,78.168,16000000.0
2008-03-31 15:05:00,78.164,78.202,78.164,78.202,12800000.0
2008-03-31 15:06:00,78.162,78.185,78.162,78.17,11200000.0
2008-03-31 15:07:00,78.198,78.201,78.186,78.201,11200000.0
2008-03-31 15:08:00,78.182,78.186,78.174,78.174,11200000.0
2008-03-31 15:09:00,78.157,78.157,78.147,78.151,14200000.0
2008-03-31 15:10:00,78.128,78.128,78.113,78.121,16000000.0
2008-03-31 15:11:00,78.128,78.133,78.128,78.133,11200000.0
2008-03-31 15:12:00,78.121,78.147,78.121,78.147,12800000.0
2008-03-31 15:13:00,78.155,78.161,78.149,78.151,12800000.0
2008-03-31 15:14:00,78.143,78.143,78.132,78.143,16000000.0
2008-03-31 15:15:00,78.13,78.155,78.126,78.151,17600000.0
2008-03-31 15:16:00,78.166,78.187,78.164,78.187,12800000.0
2008-03-31 15:17:00,78.224,78.235,78.224,78.231,14400000.0
2008-03-31 15:18:00,78.232,78.237,78.226,78.231,12800000.0
2008-03-31 15:19:00,78.227,78.227,78.208,78.223,16000000.0
2008-03-31 15:20:00,78.219,78.219,78.206,78.214,16000000.0
2008-03-31 15:21:00,78.22,78.222,78.131,78.217,17600000.0
2008-03-31 15:22:00,78.194,78.203,78.19,78.2,11200000.0
2008-03-31 15:23:00,78.212,78.212,78.195,78.195,11200000.0
2008-03-31 15:24:00,78.193,78.193,78.184,78.185,11200000.0
2008-03-31 15:25:00,78.174,78.197,78.174,78.197,12800000.0
2008-03-31 15:26:00,78.207,78.212,78.2,78.212,14400000.0
2008-03-31 15:27:00,78.204,78.22,78.191,78.194,12800000.0
2008-03-31 15:28:00,78.221,78.235,78.214,78.231,13200000.0
2008-03-31 15:29:00,78.232,78.249,78.231,78.248,17600000.0
2008-03-31 15:30:00,78.274,78.311,78.273,78.311,17600000.0
2008-03-31 15:31:00,78.316,78.316,78.302,78.309,12800000.0
2008-03-31 15:32:00,78.326,78.326,78.317,78.317,11200000.0
2008-03-31 15:33:00,78.316,78.325,78.316,78.325,11200000.0
2008-03-31 15:34:00,78.322,78.322,78.302,78.302,11200000.0
2008-03-31 15:35:00,78.294,78.294,78.259,78.264,12800000.0
2008-03-31 15:36:00,78.26,78.267,78.256,78.259,14200000.0
2008-03-31 15:37:00,78.255,78.255,78.24,78.249,16000000.0
2008-03-31 15:38:00,78.251,78.258,78.232,78.241,16000000.0
2008-03-31 15:39:00,78.227,78.247,78.226,78.247,14400000.0
2008-03-31 15:40:00,78.27,78.286,78.261,78.286,12800000.0
2008-03-31 15:41:00,78.258,78.271,78.258,78.269,16000000.0
2008-03-31 15:42:00,78.286,78.319,78.254,78.313,17600000.0
2008-03-31 15:43:00,78.317,78.357,78.317,78.355,12800000.0
2008-03-31 15:44:00,78.366,78.366,78.357,78.357,12800000.0
2008-03-31 15:45:00,78.357,78.357,78.3,78.3,13200000.0
2008-03-31 15:46:00,78.312,78.33,78.312,78.33,11200000.0
2008-03-31 15:47:00,78.356,78.375,78.356,78.375,11200000.0
2008-03-31 15:48:00,78.379,78.379,78.358,78.358,12800000.0
2008-03-31 15:49:00,78.346,78.363,78.346,78.362,11200000.0
2008-03-31 15:50:00,78.367,78.367,78.35,78.35,14400000.0
2008-03-31 15:51:00,78.343,78.368,78.343,78.368,10600000.0
2008-03-31 15:52:00,78.36,78.363,78.346,78.346,11200000.0
2008-03-31 15:53:00,78.318,78.32,78.31,78.31,12800000.0
2008-03-31 15:54:00,78.308,78.316,78.308,78.313,17600000.0
2008-03-31 15:55:00,78.266,78.277,78.259,78.277,18000000.0
2008-03-31 15:56:00,78.282,78.287,78.271,78.287,11200000.0
2008-03-31 15:57:00,78.284,78.285,78.264,78.264,14400000.0
2008-03-31 15:58:00,78.276,78.305,78.276,78.305,11600000.0
2008-03-31 15:59:00,78.331,78.341,78.323,78.323,11200000.0
2008-03-31 16:00:00,78.316,78.326,78.314,78.317,11200000.0
2008-03-31 16:01:00,78.279,78.279,78.232,78.232,11200000.0
2008-03-31 16:02:00,78.193,78.193,78.146,78.152,17600000.0
2008-03-31 16:03:00,78.147,78.199,78.147,78.199,12800000.0
2008-03-31 16:04:00,78.199,78.199,78.113,78.159,11200000.0
2008-03-31 16:05:00,78.175,78.204,78.175,78.204,13800000.0
2008-03-31 16:06:00,78.192,78.192,78.157,78.165,16000000.0
2008-03-31 16:07:00,78.17,78.198,78.165,78.198,11200000.0
2008-03-31 16:08:00,78.215,78.259,78.215,78.259,11200000.0
2008-03-31 16:09:00,78.286,78.289,78.273,78.273,12800000.0
2008-03-31 16:10:00,78.266,78.284,78.264,78.264,12800000.0
2008-03-31 16:11:00,78.276,78.292,78.261,78.292,11200000.0
2008-03-31 16:12:00,78.283,78.283,78.24,78.24,17600000.0
2008-03-31 16:13:00,78.255,78.263,78.237,78.237,11200000.0
2008-03-31 16:14:00,78.277,78.324,78.277,78.323,14400000.0
2008-03-31 16:15:00,78.295,78.324,78.295,78.324,11200000.0
2008-03-31 16:16:00,78.339,78.339,78.309,78.321,11200000.0
2008-03-31 16:17:00,78.281,78.281,78.235,78.235,17600000.0
2008-03-31 16:18:00,78.237,78.276,78.237,78.276,16000000.0
2008-03-31 16:19:00,78.295,78.297,78.287,78.287,11200000.0
2008-03-31 16:20:00,78.315,78.326,78.314,78.319,11200000.0
2008-03-31 16:21:00,78.311,78.324,78.31,78.319,11200000.0
2008-03-31 16:22:00,78.312,78.319,78.312,78.315,11200000.0
2008-03-31 16:23:00,78.292,78.292,78.225,78.225,12800000.0
2008-03-31 16:24:00,78.184,78.184,78.171,78.171,11200000.0
2008-03-31 16:25:00,78.166,78.204,78.166,78.2,12800000.0
2008-03-31 16:26:00,78.211,78.241,78.211,78.241,12800000.0
2008-03-31 16:27:00,78.237,78.267,78.237,78.267,17600000.0
2008-03-31 16:28:00,78.286,78.296,78.279,78.296,11200000.0
2008-03-31 16:29:00,78.339,78.339,78.314,78.314,14400000.0
2008-03-31 16:30:00,78.305,78.309,78.295,78.307,14400000.0
2008-03-31 16:31:00,78.316,78.327,78.303,78.303,14400000.0
2008-03-31 16:32:00,78.337,78.34,78.318,78.336,11200000.0
2008-03-31 16:33:00,78.345,78.345,78.323,78.324,14800000.0
2008-03-31 16:34:00,78.311,78.319,78.268,78.268,17600000.0
2008-03-31 16:35:00,78.246,78.246,78.231,78.233,13200000.0
2008-03-31 16:36:00,78.228,78.248,78.221,78.248,11200000.0
2008-03-31 16:37:00,78.237,78.261,78.237,78.261,12800000.0
2008-03-31 16:38:00,78.284,78.284,78.269,78.277,14400000.0
2008-03-31 16:39:00,78.286,78.311,78.286,78.299,12800000.0
2008-03-31 16:40:00,78.293,78.293,78.283,78.289,17600000.0
2008-03-31 16:41:00,78.274,78.274,78.25,78.25,12800000.0
2008-03-31 16:42:00,78.24,78.24,78.222,78.231,11200000.0
2008-03-31 16:43:00,78.226,78.235,78.224,78.235,12800000.0
2008-03-31 16:44:00,78.221,78.221,78.196,78.199,11200000.0
2008-03-31 16:45:00,78.202,78.202,78.189,78.189,11200000.0
2008-03-31 16:46:00,78.179,78.19,78.168,78.19,14400000.0
2008-03-31 16:47:00,78.174,78.195,78.174,78.18,17600000.0
2008-03-31 16:48:00,78.182,78.2,78.182,78.2,11200000.0
2008-03-31 16:49:00,78.218,78.243,78.215,78.243,12800000.0
2008-03-31 16:50:00,78.253,78.253,78.24,78.252,17600000.0
2008-03-31 16:51:00,78.218,78.22,78.135,78.135,11200000.0
2008-03-31 16:52:00,78.186,78.201,78.169,78.201,17600000.0
2008-03-31 16:53:00,78.206,78.234,78.201,78.234,17600000.0
2008-03-31 16:54:00,78.237,78.239,78.218,78.239,17600000.0
2008-03-31 16:55:00,78.251,78.258,78.239,78.253,13800000.0
2008-03-31 16:56:00,78.252,78.26,78.235,78.26,12800000.0
2008-03-31 16:57:00,78.293,78.321,78.293,78.321,15400000.0
2008-03-31 16:58:00,78.328,78.328,78.299,78.299,12200000.0
2008-03-31 16:59:00,78.298,78.298,78.229,78.229,12800000.0
2008-03-31 17:00:00,78.203,78.27,78.203,78.27,11200000.0
2008-03-31 17:01:00,78.263,78.263,78.164,78.247,12800000.0
2008-03-31 17:02:00,78.244,78.305,78.244,78.305,16000000.0
2008-03-31 17:03:00,78.291,78.291,78.271,78.271,8000000.0
2008-03-31 17:04:00,78.278,78.279,78.267,78.279,11200000.0
2008-03-31 17:05:00,78.278,78.278,78.261,78.272,17600000.0
2008-03-31 17:06:00,78.27,78.298,78.264,78.292,11200000.0
2008-03-31 17:07:00,78.273,78.274,78.252,78.252,11200000.0
2008-03-31 17:08:00,78.23,78.242,78.223,78.223,17600000.0
2008-03-31 17:09:00,78.205,78.238,78.205,78.23,16000000.0
2008-03-31 17:10:00,78.239,78.286,78.239,78.286,11200000.0
2008-03-31 17:11:00,78.295,78.295,78.277,78.289,12800000.0
2008-03-31 17:12:00,78.277,78.321,78.254,78.321,12800000.0
2008-03-31 17:13:00,78.328,78.345,78.321,78.345,12800000.0
2008-03-31 17:14:00,78.348,78.355,78.346,78.346,12800000.0
2008-03-31 17:15:00,78.347,78.347,78.304,78.305,12800000.0
2008-03-31 17:16:00,78.282,78.282,78.255,78.258,11200000.0
2008-03-31 17:17:00,78.261,78.261,78.234,78.234,11200000.0
2008-03-31 17:18:00,78.227,78.262,78.227,78.257,12800000.0
2008-03-31 17:19:00,78.256,78.268,78.248,78.268,15400000.0
2008-03-31 17:20:00,78.271,78.271,78.246,78.246,11200000.0
2008-03-31 17:21:00,78.227,78.227,78.199,78.199,12800000.0
2008-03-31 17:22:00,78.202,78.223,78.132,78.223,11200000.0
2008-03-31 17:23:00,78.222,78.228,78.221,78.223,11200000.0
2008-03-31 17:24:00,78.223,78.264,78.223,78.264,11200000.0
2008-03-31 17:25:00,78.261,78.269,78.261,78.269,11200000.0
2008-03-31 17:26:00,78.287,78.304,78.287,78.299,11200000.0
2008-03-31 17:27:00,78.319,78.362,78.319,78.362,17600000.0
2008-03-31 17:28:00,78.369,78.379,78.365,78.378,12800000.0
2008-03-31 17:29:00,78.364,78.369,78.353,78.353,12800000.0
2008-03-31 17:30:00,78.342,78.372,78.342,78.371,11200000.0
2008-03-31 17:31:00,78.371,78.377,78.357,78.362,12800000.0
2008-03-31 17:32:00,78.337,78.365,78.331,78.365,11200000.0
2008-03-31 17:33:00,78.411,78.427,78.411,78.422,12800000.0
2008-03-31 17:34:00,78.442,78.442,78.423,78.442,11200000.0
2008-03-31 17:35:00,78.454,78.486,78.454,78.479,12800000.0
2008-03-31 17:36:00,78.505,78.505,78.468,78.468,11200000.0
2008-03-31 17:37:00,78.44,78.444,78.435,78.435,11200000.0
2008-03-31 17:38:00,78.437,78.437,78.418,78.418,16000000.0
2008-03-31 17:39:00,78.441,78.45,78.436,78.439,17600000.0
2008-03-31 17:40:00,78.443,78.445,78.438,78.445,11200000.0
2008-03-31 17:41:00,78.447,78.447,78.422,78.439,10600000.0
2008-03-31 17:42:00,78.44,78.45,78.44,78.449,11200000.0
2008-03-31 17:43:00,78.459,78.46,78.45,78.456,12800000.0
2008-03-31 17:44:00,78.457,78.458,78.453,78.453,11600000.0
2008-03-31 17:45:00,78.456,78.467,78.45,78.467,11200000.0
2008-03-31 17:46:00,78.486,78.497,78.481,78.497,12800000.0
2008-03-31 17:47:00,78.509,78.525,78.502,78.525,13200000.0
2008-03-31 17:48:00,78.52,78.52,78.478,78.479,11200000.0
2008-03-31 17:49:00,78.475,78.49,78.472,78.485,17600000.0
2008-03-31 17:50:00,78.484,78.484,78.451,78.451,12800000.0
2008-03-31 17:51:00,78.426,78.46,78.426,78.46,11200000.0
2008-03-31 17:52:00,78.454,78.454,78.422,78.422,12800000.0
2008-03-31 17:53:00,78.407,78.407,78.392,78.392,8400000.0
2008-03-31 17:54:00,78.402,78.41,78.39,78.407,14400000.0
2008-03-31 17:55:00,78.415,78.418,78.323,78.415,11200000.0
2008-03-31 17:56:00,78.405,78.413,78.403,78.41,11200000.0
2008-03-31 17:57:00,78.417,78.417,78.394,78.398,16000000.0
2008-03-31 17:58:00,78.413,78.462,78.413,78.458,12800000.0
2008-03-31 17:59:00,78.456,78.456,78.439,78.452,11200000.0
2008-03-31 18:00:00,78.447,78.475,78.447,78.475,17600000.0
2008-03-31 18:01:00,78.472,78.472,78.375,78.458,17600000.0
2008-03-31 18:02:00,78.455,78.464,78.454,78.455,17600000.0
2008-03-31 18:03:00,78.444,78.444,78.425,78.429,14400000.0
2008-03-31 18:04:00,78.411,78.411,78.317,78.317,11200000.0
2008-03-31 18:05:00,78.314,78.319,78.305,78.319,10600000.0
2008-03-31 18:06:00,78.294,78.323,78.294,78.307,12800000.0
2008-03-31 18:07:00,78.32,78.34,78.32,78.34,11600000.0
2008-03-31 18:08:00,78.357,78.367,78.357,78.357,16400000.0
2008-03-31 18:09:00,78.361,78.375,78.361,78.375,16000000.0
2008-03-31 18:10:00,78.38,78.38,78.367,78.377,12800000.0
2008-03-31 18:11:00,78.386,78.393,78.378,78.393,11200000.0
2008-03-31 18:12:00,78.384,78.387,78.377,78.378,12800000.0
2008-03-31 18:13:00,78.383,78.391,78.378,78.386,11200000.0
2008-03-31 18:14:00,78.387,78.393,78.384,78.393,12800000.0
2008-03-31 18:15:00,78.379,78.387,78.373,78.373,12800000.0
2008-03-31 18:16:00,78.356,78.363,78.355,78.363,12800000.0
2008-03-31 18:17:00,78.365,78.366,78.358,78.359,16000000.0
2008-03-31 18:18:00,78.368,78.369,78.363,78.363,11200000.0
2008-03-31 18:19:00,78.336,78.359,78.336,78.355,8000000.0
2008-03-31 18:20:00,78.345,78.356,78.345,78.353,12800000.0
2008-03-31 18:21:00,78.357,78.369,78.35,78.369,11200000.0
2008-03-31 18:22:00,78.362,78.369,78.305,78.369,16000000.0
2008-03-31 18:23:00,78.373,78.389,78.373,78.373,16000000.0
2008-03-31 18:24:00,78.377,78.381,78.374,78.374,12800000.0
2008-03-31 18:25:00,78.378,78.378,78.361,78.361,11200000.0
2008-03-31 18:26:00,78.33,78.362,78.33,78.359,12800000.0
2008-03-31 18:27:00,78.342,78.363,78.329,78.36,14400000.0
2008-03-31 18:28:00,78.385,78.392,78.385,78.387,12800000.0
2008-03-31 18:29:00,78.386,78.388,78.381,78.388,12800000.0
2008-03-31 18:30:00,78.393,78.398,78.391,78.398,11200000.0
2008-03-31 18:31:00,78.403,78.403,78.391,78.391,13200000.0
2008-03-31 18:32:00,78.403,78.413,78.403,78.41,11200000.0
2008-03-31 18:33:00,78.419,78.433,78.416,78.426,11200000.0
2008-03-31 18:34:00,78.435,78.435,78.413,78.414,13200000.0
2008-03-31 18:35:00,78.404,78.405,78.393,78.402,12800000.0
2008-03-31 18:36:00,78.404,78.422,78.404,78.419,12800000.0
2008-03-31 18:37:00,78.403,78.406,78.403,78.404,18000000.0
2008-03-31 18:38:00,78.398,78.406,78.397,78.406,11200000.0
2008-03-31 18:39:00,78.404,78.411,78.4,78.4,16000000.0
2008-03-31 18:40:00,78.398,78.398,78.389,78.393,12800000.0
2008-03-31 18:41:00,78.39,78.39,78.367,78.37,14400000.0
2008-03-31 18:42:00,78.38,78.38,78.37,78.376,11200000.0
2008-03-31 18:43:00,78.376,78.378,78.367,78.37,12200000.0
2008-03-31 18:44:00,78.372,78.376,78.367,78.369,10600000.0
2008-03-31 18:45:00,78.369,78.372,78.365,78.372,11200000.0
2008-03-31 18:46:00,78.373,78.381,78.372,78.372,11200000.0
2008-03-31 18:47:00,78.369,78.372,78.344,78.344,12800000.0
2008-03-31 18:48:00,78.351,78.383,78.351,78.383,12800000.0
2008-03-31 18:49:00,78.385,78.385,78.361,78.361,12800000.0
2008-03-31 18:50:00,78.356,78.408,78.356,78.408,17600000.0
2008-03-31 18:51:00,78.423,78.431,78.418,78.418,12800000.0
2008-03-31 18:52:00,78.425,78.445,78.425,78.441,12800000.0
2008-03-31 18:53:00,78.427,78.433,78.416,78.432,12800000.0
2008-03-31 18:54:00,78.44,78.45,78.44,78.446,11200000.0
2008-03-31 18:55:00,78.449,78.452,78.441,78.449,11200000.0
2008-03-31 18:56:00,78.445,78.458,78.439,78.447,16000000.0
2008-03-31 18:57:00,78.446,78.469,78.446,78.469,11200000.0
2008-03-31 18:58:00,78.48,78.496,78.48,78.496,11200000.0
2008-03-31 18:59:00,78.51,78.525,78.503,78.525,17600000.0
2008-03-31 19:00:00,78.521,78.523,78.484,78.484,12200000.0
2008-03-31 19:01:00,78.474,78.478,78.467,78.472,12800000.0
2008-03-31 19:02:00,78.471,78.471,78.46,78.46,11200000.0
2008-03-31 19:03:00,78.47,78.477,78.467,78.469,12800000.0
2008-03-31 19:04:00,78.457,78.475,78.457,78.473,16000000.0
2008-03-31 19:05:00,78.467,78.478,78.467,78.469,14400000.0
2008-03-31 19:06:00,78.45,78.482,78.45,78.482,16000000.0
2008-03-31 19:07:00,78.473,78.473,78.459,78.468,11600000.0
2008-03-31 19:08:00,78.466,78.476,78.465,78.468,17600000.0
2008-03-31 19:09:00,78.46,78.476,78.46,78.473,12800000.0
2008-03-31 19:10:00,78.462,78.485,78.462,78.485,17600000.0
2008-03-31 19:11:00,78.475,78.479,78.471,78.471,12800000.0
2008-03-31 19:12:00,78.457,78.461,78.446,78.459,11200000.0
2008-03-31 19:13:00,78.456,78.47,78.454,78.47,11200000.0
2008-03-31 19:14:00,78.471,78.476,78.463,78.463,16000000.0
2008-03-31 19:15:00,78.456,78.461,78.452,78.455,12800000.0
2008-03-31 19:16:00,78.459,78.471,78.458,78.469,12800000.0
2008-03-31 19:17:00,78.477,78.499,78.476,78.499,12800000.0
2008-03-31 19:18:00,78.489,78.503,78.489,78.503,17600000.0
2008-03-31 19:19:00,78.487,78.494,78.484,78.488,16000000.0
2008-03-31 19:20:00,78.509,78.551,78.506,78.543,16000000.0
2008-03-31 19:21:00,78.555,78.568,78.555,78.567,11200000.0
2008-03-31 19:22:00,78.545,78.567,78.533,78.56,11200000.0
2008-03-31 19:23:00,78.563,78.575,78.563,78.564,17600000.0
2008-03-31 19:24:00,78.562,78.571,78.558,78.568,17600000.0
2008-03-31 19:25:00,78.57,78.603,78.57,78.603,17600000.0
2008-03-31 19:26:00,78.609,78.616,78.608,78.61,11200000.0
2008-03-31 19:27:00,78.613,78.613,78.605,78.605,11200000.0
2008-03-31 19:28:00,78.604,78.604,78.596,78.596,12200000.0
2008-03-31 19:29:00,78.602,78.612,78.602,78.605,11200000.0
2008-03-31 19:30:00,78.612,78.621,78.612,78.617,14400000.0
2008-03-31 19:31:00,78.618,78.63,78.608,78.63,6400000.0
2008-03-31 19:32:00,78.635,78.654,78.635,78.637,12800000.0
2008-03-31 19:33:00,78.672,78.675,78.642,78.66,12800000.0
2008-03-31 19:34:00,78.643,78.65,78.64,78.64,12800000.0
2008-03-31 19:35:00,78.632,78.64,78.625,78.628,17600000.0
2008-03-31 19:36:00,78.626,78.628,78.622,78.624,10600000.0
2008-03-31 19:37:00,78.62,78.63,78.62,78.628,11200000.0
2008-03-31 19:38:00,78.595,78.63,78.595,78.616,17600000.0
2008-03-31 19:39:00,78.625,78.632,78.602,78.614,14800000.0
2008-03-31 19:40:00,78.624,78.627,78.615,78.622,14400000.0
2008-03-31 19:41:00,78.622,78.625,78.619,78.622,12800000.0
2008-03-31 19:42:00,78.616,78.616,78.606,78.61,12800000.0
2008-03-31 19:43:00,78.579,78.596,78.579,78.588,11200000.0
2008-03-31 19:44:00,78.571,78.593,78.565,78.593,16000000.0
2008-03-31 19:45:00,78.6,78.608,78.6,78.601,12800000.0
2008-03-31 19:46:00,78.602,78.607,78.601,78.607,11200000.0
2008-03-31 19:47:00,78.592,78.596,78.579,78.579,16000000.0
2008-03-31 19:48:00,78.579,78.604,78.579,78.596,11200000.0
2008-03-31 19:49:00,78.586,78.592,78.576,78.576,12800000.0
2008-03-31 19:50:00,78.59,78.601,78.584,78.584,12800000.0
2008-03-31 19:51:00,78.588,78.592,78.577,78.584,12800000.0
2008-03-31 19:52:00,78.593,78.593,78.587,78.588,11200000.0
2008-03-31 19:53:00,78.55,78.589,78.55,78.555,18400000.0
2008-03-31 19:54:00,78.581,78.581,78.571,78.573,14400000.0
2008-03-31 19:55:00,78.579,78.595,78.579,78.584,9600000.0
2008-03-31 19:56:00,78.603,78.604,78.593,78.595,10600000.0
2008-03-31 19:57:00,78.606,78.63,78.606,78.625,9600000.0
2008-03-31 19:58:00,78.626,78.626,78.611,78.619,14400000.0
2008-03-31 19:59:00,78.597,78.608,78.58,78.594,14400000.0
2008-03-31 20:00:00,78.572,78.572,78.525,78.525,12800000.0
2008-03-31 20:01:00,78.536,78.536,78.531,78.531,11200000.0
2008-03-31 20:02:00,78.494,78.494,78.455,78.455,11200000.0
2008-03-31 20:03:00,78.458,78.47,78.456,78.47,16000000.0
2008-03-31 20:04:00,78.474,78.498,78.474,78.494,12800000.0
2008-03-31 20:05:00,78.497,78.497,78.488,78.488,12800000.0
2008-03-31 20:06:00,78.483,78.483,78.46,78.46,12800000.0
2008-03-31 20:07:00,78.453,78.453,78.442,78.443,8000000.0
2008-03-31 20:08:00,78.43,78.43,78.401,78.407,12800000.0
2008-03-31 20:09:00,78.415,78.447,78.403,78.447,16000000.0
2008-03-31 20:10:00,78.454,78.46,78.444,78.444,17600000.0
2008-03-31 20:11:00,78.417,78.423,78.412,78.423,14400000.0
2008-03-31 20:12:00,78.427,78.428,78.411,78.412,13800000.0
2008-03-31 20:13:00,78.408,78.409,78.397,78.397,11200000.0
2008-03-31 20:14:00,78.384,78.397,78.377,78.377,11200000.0
2008-03-31 20:15:00,78.377,78.385,78.374,78.385,11200000.0
2008-03-31 20:16:00,78.386,78.394,78.382,78.394,12800000.0
2008-03-31 20:17:00,78.396,78.396,78.382,78.384,12800000.0
2008-03-31 20:18:00,78.381,78.395,78.381,78.395,12800000.0
2008-03-31 20:19:00,78.394,78.395,78.388,78.39,10600000.0
2008-03-31 20:20:00,78.391,78.396,78.389,78.394,11200000.0
2008-03-31 20:21:00,78.397,78.402,78.39,78.402,12800000.0
2008-03-31 20:22:00,78.409,78.412,78.402,78.405,11200000.0
2008-03-31 20:23:00,78.409,78.422,78.396,78.396,11200000.0
2008-03-31 20:24:00,78.427,78.449,78.427,78.448,16000000.0
2008-03-31 20:25:00,78.47,78.486,78.47,78.486,12800000.0
2008-03-31 20:26:00,78.475,78.491,78.467,78.491,11200000.0
2008-03-31 20:27:00,78.498,78.505,78.489,78.494,12800000.0
2008-03-31 20:28:00,78.483,78.487,78.478,78.478,17600000.0
2008-03-31 20:29:00,78.491,78.508,78.488,78.497,12800000.0
2008-03-31 20:30:00,78.507,78.523,78.503,78.523,14400000.0
2008-03-31 20:31:00,78.511,78.518,78.501,78.518,14400000.0
2008-03-31 20:32:00,78.53,78.538,78.53,78.534,16000000.0
2008-03-31 20:33:00,78.553,78.558,78.545,78.556,16000000.0
2008-03-31 20:34:00,78.565,78.569,78.555,78.568,16400000.0
2008-03-31 20:35:00,78.559,78.559,78.524,78.524,10000000.0
2008-03-31 20:36:00,78.534,78.534,78.521,78.523,11200000.0
2008-03-31 20:37:00,78.521,78.526,78.511,78.523,17600000.0
2008-03-31 20:38:00,78.526,78.535,78.526,78.529,12800000.0
2008-03-31 20:39:00,78.528,78.528,78.511,78.519,15400000.0
2008-03-31 20:40:00,78.506,78.524,78.495,78.516,12800000.0
2008-03-31 20:41:00,78.514,78.52,78.506,78.508,14400000.0
2008-03-31 20:42:00,78.518,78.518,78.497,78.501,12800000.0
2008-03-31 20:43:00,78.497,78.498,78.489,78.492,17600000.0
2008-03-31 20:44:00,78.456,78.459,78.448,78.459,11600000.0
2008-03-31 20:45:00,78.455,78.455,78.417,78.417,10600000.0
2008-03-31 20:46:00,78.429,78.437,78.429,78.437,12800000.0
2008-03-31 20:47:00,78.429,78.429,78.361,78.415,11200000.0
2008-03-31 20:48:00,78.424,78.428,78.411,78.416,12800000.0
2008-03-31 20:49:00,78.397,78.415,78.396,78.415,11200000.0
2008-03-31 20:50:00,78.418,78.425,78.411,78.425,12800000.0
2008-03-31 20:51:00,78.41,78.41,78.378,78.378,11200000.0
2008-03-31 20:52:00,78.366,78.367,78.354,78.354,11200000.0
2008-03-31 20:53:00,78.357,78.386,78.357,78.378,12800000.0
2008-03-31 20:54:00,78.377,78.377,78.335,78.335,11600000.0
2008-03-31 20:55:00,78.32,78.325,78.32,78.322,13200000.0
2008-03-31 20:56:00,78.34,78.377,78.34,78.377,12800000.0
2008-03-31 20:57:00,78.362,78.362,78.354,78.361,11200000.0
2008-03-31 20:58:00,78.373,78.377,78.366,78.371,17000000.0
2008-03-31 20:59:00,78.355,78.356,78.339,78.339,12800000.0
2008-03-31 21:00:00,78.335,78.341,78.326,78.327,12800000.0
2008-03-31 21:01:00,78.334,78.337,78.325,78.331,12800000.0
2008-03-31 21:02:00,78.304,78.312,78.295,78.296,11200000.0
2008-03-31 21:03:00,78.28,78.284,78.27,78.282,12800000.0
2008-03-31 21:04:00,78.277,78.301,78.277,78.301,11200000.0
2008-03-31 21:05:00,78.312,78.323,78.312,78.319,14400000.0
2008-03-31 21:06:00,78.334,78.334,78.309,78.316,17000000.0
2008-03-31 21:07:00,78.306,78.306,78.289,78.289,12800000.0
2008-03-31 21:08:00,78.295,78.297,78.287,78.287,12800000.0
2008-03-31 21:09:00,78.263,78.274,78.251,78.274,12800000.0
2008-03-31 21:10:00,78.287,78.29,78.266,78.28,12800000.0
2008-03-31 21:11:00,78.279,78.279,78.251,78.258,12800000.0
2008-03-31 21:12:00,78.264,78.268,78.257,78.268,13200000.0
2008-03-31 21:13:00,78.267,78.267,78.263,78.266,12800000.0
2008-03-31 21:14:00,78.266,78.271,78.257,78.267,17600000.0
2008-03-31 21:15:00,78.262,78.27,78.252,78.259,17000000.0
2008-03-31 21:16:00,78.27,78.27,78.25,78.251,12800000.0
2008-03-31 21:17:00,78.254,78.27,78.254,78.27,12800000.0
2008-03-31 21:18:00,78.269,78.27,78.258,78.258,12800000.0
2008-03-31 21:19:00,78.254,78.266,78.254,78.265,12800000.0
2008-03-31 21:20:00,78.252,78.266,78.252,78.266,12800000.0
2008-03-31 21:21:00,78.255,78.255,78.247,78.254,13200000.0
2008-03-31 21:22:00,78.254,78.27,78.254,78.27,12800000.0
2008-03-31 21:23:00,78.268,78.28,78.267,78.275,14400000.0
2008-03-31 21:24:00,78.275,78.282,78.27,78.28,12800000.0
2008-03-31 21:25:00,78.285,78.298,78.281,78.296,11200000.0
2008-03-31 21:26:00,78.294,78.311,78.294,78.306,17400000.0
2008-03-31 21:27:00,78.296,78.316,78.296,78.316,11200000.0
2008-03-31 21:28:00,78.318,78.326,78.313,78.323,12800000.0
2008-03-31 21:29:00,78.317,78.336,78.303,78.308,12800000.0
2008-03-31 21:30:00,78.321,78.321,78.304,78.304,11200000.0
2008-03-31 21:31:00,78.29,78.29,78.256,78.256,11200000.0
2008-03-31 21:32:00,78.25,78.25,78.211,78.211,11200000.0
2008-03-31 21:33:00,78.202,78.217,78.196,78.196,11200000.0
2008-03-31 21:34:00,78.185,78.189,78.178,78.18,10600000.0
2008-03-31 21:35:00,78.191,78.229,78.191,78.229,10600000.0
2008-03-31 21:36:00,78.232,78.248,78.232,78.235,17600000.0
2008-03-31 21:37:00,78.223,78.233,78.223,78.224,12800000.0
2008-03-31 21:38:00,78.224,78.235,78.224,78.235,12800000.0
2008-03-31 21:39:00,78.25,78.264,78.25,78.264,16000000.0
2008-03-31 21:40:00,78.28,78.297,78.28,78.297,15400000.0
2008-03-31 21:41:00,78.31,78.316,78.296,78.316,14400000.0
2008-03-31 21:42:00,78.329,78.339,78.326,78.339,9000000.0
2008-03-31 21:43:00,78.332,78.366,78.332,78.366,17600000.0
2008-03-31 21:44:00,78.334,78.354,78.331,78.352,17000000.0
2008-03-31 21:45:00,78.359,78.363,78.35,78.35,14800000.0
2008-03-31 21:46:00,78.355,78.37,78.342,78.37,12800000.0
2008-03-31 21:47:00,78.385,78.404,78.385,78.397,11200000.0
2008-03-31 21:48:00,78.407,78.415,78.403,78.413,17600000.0
2008-03-31 21:49:00,78.421,78.424,78.401,78.402,14400000.0
2008-03-31 21:50:00,78.384,78.389,78.383,78.385,11200000.0
2008-03-31 21:51:00,78.362,78.362,78.266,78.351,12800000.0
2008-03-31 21:52:00,78.35,78.35,78.337,78.342,11200000.0
2008-03-31 21:53:00,78.34,78.34,78.328,78.328,17600000.0
2008-03-31 21:54:00,78.321,78.321,78.307,78.314,14400000.0
2008-03-31 21:55:00,78.316,78.319,78.314,78.316,8000000.0
2008-03-31 21:56:00,78.312,78.312,78.301,78.308,12800000.0
2008-03-31 21:57:00,78.289,78.31,78.289,78.307,8000000.0
2008-03-31 21:58:00,78.305,78.305,78.259,78.259,16000000.0
2008-03-31 21:59:00,78.289,78.32,78.289,78.308,14400000.0
2008-03-31 22:00:00,78.338,78.356,78.333,78.356,12800000.0
2008-03-31 22:01:00,78.351,78.381,78.338,78.381,16000000.0
2008-03-31 22:02:00,78.392,78.395,78.384,78.388,12800000.0
2008-03-31 22:03:00,78.401,78.415,78.392,78.415,10600000.0
2008-03-31 22:04:00,78.432,78.448,78.369,78.369,11200000.0
2008-03-31 22:05:00,78.417,78.43,78.417,78.43,12800000.0
2008-03-31 22:06:00,78.434,78.444,78.428,78.44,17600000.0
2008-03-31 22:07:00,78.446,78.446,78.427,78.437,13200000.0
2008-03-31 22:08:00,78.44,78.446,78.436,78.446,11200000.0
2008-03-31 22:09:00,78.435,78.45,78.435,78.445,11200000.0
2008-03-31 22:10:00,78.429,78.429,78.387,78.387,17600000.0
2008-03-31 22:11:00,78.378,78.378,78.348,78.348,8000000.0
2008-03-31 22:12:00,78.323,78.323,78.298,78.31,11200000.0
2008-03-31 22:13:00,78.321,78.321,78.308,78.317,8000000.0
2008-03-31 22:14:00,78.334,78.335,78.318,78.318,16000000.0
2008-03-31 22:15:00,78.327,78.329,78.322,78.322,16000000.0
2008-03-31 22:16:00,78.314,78.314,78.296,78.297,12800000.0
2008-03-31 22:17:00,78.279,78.298,78.279,78.298,11200000.0
2008-03-31 22:18:00,78.313,78.354,78.313,78.354,12800000.0
2008-03-31 22:19:00,78.356,78.356,78.33,78.33,14400000.0
2008-03-31 22:20:00,78.335,78.347,78.335,78.347,11200000.0
2008-03-31 22:21:00,78.359,78.36,78.346,78.353,12800000.0
2008-03-31 22:22:00,78.351,78.359,78.351,78.359,11000000.0
2008-03-31 22:23:00,78.357,78.364,78.352,78.352,12200000.0
2008-03-31 22:24:00,78.348,78.365,78.348,78.356,12800000.0
2008-03-31 22:25:00,78.374,78.374,78.358,78.368,9600000.0
2008-03-31 22:26:00,78.365,78.365,78.342,78.342,11200000.0
2008-03-31 22:27:00,78.34,78.347,78.337,78.345,16000000.0
2008-03-31 22:28:00,78.36,78.36,78.339,78.344,17600000.0
2008-03-31 22:29:00,78.346,78.352,78.344,78.344,12800000.0
2008-03-31 22:30:00,78.334,78.349,78.328,78.328,12800000.0
2008-03-31 22:31:00,78.324,78.333,78.32,78.333,11200000.0
2008-03-31 22:32:00,78.331,78.332,78.324,78.324,12800000.0
2008-03-31 22:33:00,78.331,78.336,78.327,78.334,12800000.0
2008-03-31 22:34:00,78.307,78.33,78.307,78.326,12800000.0
2008-03-31 22:35:00,78.339,78.339,78.333,78.338,12800000.0
2008-03-31 22:36:00,78.331,78.339,78.33,78.33,12800000.0
2008-03-31 22:37:00,78.335,78.342,78.333,78.34,11200000.0
2008-03-31 22:38:00,78.347,78.348,78.328,78.348,17600000.0
2008-03-31 22:39:00,78.366,78.373,78.364,78.364,11200000.0
2008-03-31 22:40:00,78.362,78.378,78.362,78.371,16000000.0
2008-03-31 22:41:00,78.371,78.387,78.371,78.384,12800000.0
2008-03-31 22:42:00,78.392,78.395,78.39,78.39,11200000.0
2008-03-31 22:43:00,78.39,78.395,78.352,78.352,11200000.0
2008-03-31 22:44:00,78.314,78.316,78.297,78.311,16000000.0
2008-03-31 22:45:00,78.303,78.303,78.294,78.295,14800000.0
2008-03-31 22:46:00,78.28,78.282,78.273,78.276,13200000.0
2008-03-31 22:47:00,78.28,78.292,78.28,78.288,12800000.0
2008-03-31 22:48:00,78.277,78.278,78.263,78.263,12800000.0
2008-03-31 22:49:00,78.273,78.284,78.268,78.284,11200000.0
2008-03-31 22:50:00,78.282,78.319,78.282,78.319,14400000.0
2008-03-31 22:51:00,78.31,78.32,78.308,78.32,12800000.0
2008-03-31 22:52:00,78.312,78.33,78.298,78.311,14400000.0
2008-03-31 22:53:00,78.303,78.31,78.303,78.31,11200000.0
2008-03-31 22:54:00,78.309,78.316,78.301,78.301,11200000.0
2008-03-31 22:55:00,78.307,78.326,78.307,78.326,12800000.0
2008-03-31 22:56:00,78.323,78.349,78.323,78.344,12800000.0
2008-03-31 22:57:00,78.333,78.35,78.333,78.346,11200000.0
2008-03-31 22:58:00,78.341,78.341,78.307,78.328,14400000.0
2008-03-31 22:59:00,78.318,78.322,78.309,78.316,11200000.0
2008-03-31 23:00:00,78.307,78.312,78.303,78.312,12800000.0
2008-03-31 23:01:00,78.328,78.328,78.308,78.308,12800000.0
2008-03-31 23:02:00,78.301,78.301,78.286,78.286,12800000.0
2008-03-31 23:03:00,78.285,78.292,78.281,78.29,12800000.0
2008-03-31 23:04:00,78.292,78.293,78.285,78.293,11200000.0
2008-03-31 23:05:00,78.3,78.31,78.287,78.305,11600000.0
2008-03-31 23:06:00,78.293,78.303,78.289,78.3,17000000.0
2008-03-31 23:07:00,78.272,78.298,78.272,78.294,11600000.0
2008-03-31 23:08:00,78.288,78.289,78.282,78.289,11200000.0
2008-03-31 23:09:00,78.307,78.309,78.301,78.301,9600000.0
2008-03-31 23:10:00,78.292,78.292,78.276,78.276,11200000.0
2008-03-31 23:11:00,78.3,78.3,78.289,78.299,12200000.0
2008-03-31 23:12:00,78.281,78.283,78.27,78.276,14400000.0
2008-03-31 23:13:00,78.28,78.285,78.277,78.283,14400000.0
2008-03-31 23:14:00,78.302,78.315,78.296,78.315,17000000.0
2008-03-31 23:15:00,78.323,78.328,78.323,78.325,12800000.0
2008-03-31 23:16:00,78.323,78.359,78.323,78.359,13200000.0
2008-03-31 23:17:00,78.358,78.374,78.336,78.336,17000000.0
2008-03-31 23:18:00,78.343,78.372,78.343,78.369,11200000.0
2008-03-31 23:19:00,78.367,78.381,78.367,78.377,12800000.0
2008-03-31 23:20:00,78.393,78.404,78.384,78.388,12800000.0
2008-03-31 23:21:00,78.399,78.413,78.398,78.398,12200000.0
2008-03-31 23:22:00,78.399,78.407,78.398,78.407,12800000.0
2008-03-31 23:23:00,78.433,78.457,78.433,78.457,12800000.0
2008-03-31 23:24:00,78.458,78.464,78.455,78.464,12800000.0
2008-03-31 23:25:00,78.459,78.46,78.366,78.46,11200000.0
2008-03-31 23:26:00,78.459,78.481,78.455,78.472,16400000.0
2008-03-31 23:27:00,78.465,78.465,78.451,78.464,16000000.0
2008-03-31 23:28:00,78.469,78.495,78.468,78.495,12800000.0
2008-03-31 23:29:00,78.492,78.492,78.476,78.476,11200000.0
2008-03-31 23:30:00,78.481,78.485,78.474,78.474,12800000.0
2008-03-31 23:31:00,78.474,78.474,78.464,78.464,11200000.0
2008-03-31 23:32:00,78.445,78.445,78.425,78.428,18000000.0
2008-03-31 23:33:00,78.429,78.429,78.419,78.427,14400000.0
2008-03-31 23:34:00,78.428,78.428,78.416,78.417,13800000.0
2008-03-31 23:35:00,78.396,78.396,78.375,78.377,12800000.0
2008-03-31 23:36:00,78.352,78.391,78.352,78.391,12800000.0
2008-03-31 23:37:00,78.382,78.389,78.371,78.383,16000000.0
2008-03-31 23:38:00,78.398,78.399,78.389,78.399,11200000.0
2008-03-31 23:39:00,78.399,78.399,78.3,78.385,11200000.0
2008-03-31 23:40:00,78.383,78.39,78.366,78.387,12800000.0
2008-03-31 23:41:00,78.399,78.402,78.387,78.402,12200000.0
2008-03-31 23:42:00,78.381,78.4,78.381,78.4,14400000.0
2008-03-31 23:43:00,78.385,78.398,78.385,78.398,11200000.0
2008-03-31 23:44:00,78.398,78.409,78.394,78.409,12800000.0
2008-03-31 23:45:00,78.412,78.427,78.412,78.426,16000000.0
2008-03-31 23:46:00,78.428,78.428,78.417,78.423,11200000.0
2008-03-31 23:47:00,78.429,78.429,78.407,78.407,12800000.0
2008-03-31 23:48:00,78.386,78.41,78.386,78.41,12800000.0
2008-03-31 23:49:00,78.403,78.406,78.394,78.394,11200000.0
2008-03-31 23:50:00,78.409,78.429,78.409,78.426,11200000.0
2008-03-31 23:51:00,78.303,78.412,78.303,78.412,10600000.0
2008-03-31 23:52:00,78.421,78.435,78.414,78.414,14400000.0
2008-03-31 23:53:00,78.407,78.407,78.385,78.393,13800000.0
2008-03-31 23:54:00,78.4,78.4,78.393,78.393,11200000.0
2008-03-31 23:55:00,78.395,78.405,78.395,78.397,12600000.0
2008-03-31 23:56:00,78.4,78.409,78.4,78.405,12800000.0
2008-03-31 23:57:00,78.395,78.417,78.395,78.417,12800000.0
2008-03-31 23:58:00,78.416,78.419,78.409,78.411,10600000.0
2008-03-31 23:59:00,78.404,78.413,78.398,78.406,14800000.0
2008-04-01 00:00:00,78.409,78.409,78.392,78.406,12800000.0
2008-04-01 00:01:00,78.402,78.402,78.382,78.382,11200000.0
2008-04-01 00:02:00,78.372,78.391,78.372,78.391,12800000.0
2008-04-01 00:03:00,78.382,78.382,78.361,78.363,11200000.0
2008-04-01 00:04:00,78.348,78.349,78.335,78.342,14400000.0
2008-04-01 00:05:00,78.316,78.335,78.3,78.3,12800000.0
2008-04-01 00:06:00,78.299,78.324,78.299,78.322,11200000.0
2008-04-01 00:07:00,78.336,78.336,78.312,78.333,12800000.0
2008-04-01 00:08:00,78.348,78.353,78.344,78.344,12800000.0
2008-04-01 00:09:00,78.368,78.38,78.367,78.38,12800000.0
2008-04-01 00:10:00,78.39,78.39,78.375,78.382,12800000.0
2008-04-01 00:11:00,78.382,78.394,78.382,78.394,11200000.0
2008-04-01 00:12:00,78.393,78.397,78.387,78.397,11200000.0
2008-04-01 00:13:00,78.413,78.413,78.404,78.404,17600000.0
2008-04-01 00:14:00,78.382,78.382,78.372,78.375,11200000.0
2008-04-01 00:15:00,78.327,78.327,78.319,78.323,7400000.0
2008-04-01 00:16:00,78.306,78.306,78.268,78.268,11200000.0
2008-04-01 00:17:00,78.26,78.261,78.253,78.253,12800000.0
2008-04-01 00:18:00,78.241,78.268,78.241,78.268,11200000.0
2008-04-01 00:19:00,78.269,78.292,78.269,78.292,11200000.0
2008-04-01 00:20:00,78.277,78.291,78.227,78.283,14800000.0
2008-04-01 00:21:00,78.296,78.3,78.291,78.291,11200000.0
2008-04-01 00:22:00,78.284,78.3,78.284,78.298,17600000.0
2008-04-01 00:23:00,78.303,78.318,78.303,78.314,13200000.0
2008-04-01 00:24:00,78.332,78.346,78.332,78.332,17000000.0
2008-04-01 00:25:00,78.327,78.327,78.309,78.312,10600000.0
2008-04-01 00:26:00,78.301,78.32,78.301,78.315,11200000.0
2008-04-01 00:27:00,78.312,78.317,78.305,78.305,12800000.0
2008-04-01 00:28:00,78.286,78.311,78.286,78.303,12800000.0
2008-04-01 00:29:00,78.298,78.298,78.289,78.289,14400000.0
2008-04-01 00:30:00,78.28,78.281,78.271,78.275,12800000.0
2008-04-01 00:31:00,78.285,78.285,78.256,78.256,14400000.0
2008-04-01 00:32:00,78.259,78.261,78.254,78.254,14200000.0
2008-04-01 00:33:00,78.269,78.271,78.25,78.271,11200000.0
2008-04-01 00:34:00,78.269,78.275,78.26,78.267,17600000.0
2008-04-01 00:35:00,78.269,78.271,78.262,78.271,10600000.0
2008-04-01 00:36:00,78.247,78.265,78.247,78.251,12800000.0
2008-04-01 00:37:00,78.265,78.269,78.264,78.264,11200000.0
2008-04-01 00:38:00,78.253,78.253,78.24,78.246,14400000.0
2008-04-01 00:39:00,78.254,78.262,78.254,78.261,11200000.0
2008-04-01 00:40:00,78.262,78.263,78.253,78.256,12800000.0
2008-04-01 00:41:00,78.245,78.269,78.245,78.269,11200000.0
2008-04-01 00:42:00,78.287,78.294,78.268,78.291,10600000.0
2008-04-01 00:43:00,78.292,78.303,78.291,78.291,12800000.0
2008-04-01 00:44:00,78.278,78.295,78.278,78.293,17600000.0
2008-04-01 00:45:00,78.283,78.287,78.277,78.285,16000000.0
2008-04-01 00:46:00,78.273,78.273,78.255,78.255,15400000.0
2008-04-01 00:47:00,78.249,78.249,78.239,78.247,11200000.0
2008-04-01 00:48:00,78.246,78.255,78.244,78.244,11200000.0
2008-04-01 00:49:00,78.246,78.248,78.24,78.24,8000000.0
2008-04-01 00:50:00,78.25,78.268,78.25,78.268,11600000.0
2008-04-01 00:51:00,78.27,78.27,78.256,78.262,11200000.0
2008-04-01 00:52:00,78.263,78.285,78.263,78.282,13800000.0
2008-04-01 00:53:00,78.308,78.313,78.303,78.307,15400000.0
2008-04-01 00:54:00,78.305,78.305,78.292,78.297,16000000.0
2008-04-01 00:55:00,78.301,78.301,78.29,78.295,11200000.0
2008-04-01 00:56:00,78.312,78.312,78.299,78.302,14400000.0
2008-04-01 00:57:00,78.303,78.31,78.302,78.302,17600000.0
2008-04-01 00:58:00,78.3,78.302,78.288,78.299,10600000.0
2008-04-01 00:59:00,78.317,78.33,78.317,78.324,12800000.0
2008-04-01 01:00:00,78.328,78.328,78.326,78.326,3200000.0
2008-04-01 01:01:00,78.322,78.336,78.314,78.33,17600000.0
2008-04-01 01:02:00,78.326,78.335,78.319,78.335,10000000.0
2008-04-01 01:03:00,78.352,78.373,78.352,78.366,11200000.0
2008-04-01 01:04:00,78.376,78.386,78.376,78.376,11200000.0
2008-04-01 01:05:00,78.348,78.36,78.341,78.341,12800000.0
2008-04-01 01:06:00,78.332,78.34,78.33,78.34,11200000.0
2008-04-01 01:07:00,78.353,78.382,78.353,78.382,11200000.0
2008-04-01 01:08:00,78.381,78.387,78.369,78.387,11200000.0
2008-04-01 01:09:00,78.405,78.41,78.381,78.397,12800000.0
2008-04-01 01:10:00,78.401,78.408,78.398,78.398,17600000.0
2008-04-01 01:11:00,78.316,78.416,78.316,78.403,11200000.0
2008-04-01 01:12:00,78.383,78.395,78.382,78.386,12800000.0
2008-04-01 01:13:00,78.388,78.388,78.374,78.376,11200000.0
2008-04-01 01:14:00,78.372,78.372,78.337,78.337,11200000.0
2008-04-01 01:15:00,78.337,78.35,78.337,78.348,11200000.0
2008-04-01 01:16:00,78.329,78.329,78.319,78.327,11200000.0
2008-04-01 01:17:00,78.329,78.351,78.329,78.351,11200000.0
2008-04-01 01:18:00,78.361,78.365,78.358,78.365,11200000.0
2008-04-01 01:19:00,78.365,78.365,78.342,78.342,16000000.0
2008-04-01 01:20:00,78.331,78.345,78.331,78.345,16000000.0
2008-04-01 01:21:00,78.357,78.368,78.346,78.368,11200000.0
2008-04-01 01:22:00,78.331,78.339,78.326,78.338,12800000.0
2008-04-01 01:23:00,78.341,78.35,78.332,78.332,12800000.0
2008-04-01 01:24:00,78.342,78.342,78.331,78.336,12800000.0
2008-04-01 01:25:00,78.332,78.334,78.324,78.324,14400000.0
2008-04-01 01:26:00,78.32,78.336,78.318,78.336,11200000.0
2008-04-01 01:27:00,78.328,78.333,78.321,78.333,11200000.0
2008-04-01 01:28:00,78.327,78.332,78.316,78.331,17600000.0
2008-04-01 01:29:00,78.332,78.332,78.315,78.315,12800000.0
2008-04-01 01:30:00,78.315,78.331,78.315,78.331,11200000.0
2008-04-01 01:31:00,78.325,78.332,78.324,78.332,12800000.0
2008-04-01 01:32:00,78.306,78.311,78.298,78.298,11200000.0
2008-04-01 01:33:00,78.29,78.3,78.287,78.288,12800000.0
2008-04-01 01:34:00,78.274,78.291,78.274,78.287,17000000.0
2008-04-01 01:35:00,78.3,78.301,78.29,78.301,11200000.0
2008-04-01 01:36:00,78.283,78.291,78.276,78.285,12800000.0
2008-04-01 01:37:00,78.286,78.287,78.277,78.277,14400000.0
2008-04-01 01:38:00,78.279,78.291,78.279,78.287,17600000.0
2008-04-01 01:39:00,78.304,78.308,78.217,78.308,12800000.0
2008-04-01 01:40:00,78.319,78.319,78.29,78.308,12800000.0
2008-04-01 01:41:00,78.303,78.309,78.296,78.296,12800000.0
2008-04-01 01:42:00,78.321,78.321,78.301,78.314,11200000.0
2008-04-01 01:43:00,78.324,78.326,78.32,78.321,11200000.0
2008-04-01 01:44:00,78.312,78.32,78.305,78.312,11200000.0
2008-04-01 01:45:00,78.309,78.309,78.268,78.268,11200000.0
2008-04-01 01:46:00,78.271,78.302,78.271,78.302,11200000.0
2008-04-01 01:47:00,78.292,78.296,78.268,78.268,17600000.0
2008-04-01 01:48:00,78.281,78.284,78.269,78.278,12800000.0
2008-04-01 01:49:00,78.265,78.268,78.262,78.263,16000000.0
2008-04-01 01:50:00,78.284,78.284,78.259,78.259,16000000.0
2008-04-01 01:51:00,78.241,78.241,78.206,78.228,17600000.0
2008-04-01 01:52:00,78.221,78.221,78.206,78.211,12800000.0
2008-04-01 01:53:00,78.233,78.246,78.233,78.236,14400000.0
2008-04-01 01:54:00,78.233,78.244,78.233,78.244,12800000.0
2008-04-01 01:55:00,78.257,78.28,78.257,78.28,11200000.0
2008-04-01 01:56:00,78.285,78.286,78.278,78.282,15400000.0
2008-04-01 01:57:00,78.284,78.29,78.271,78.271,11200000.0
2008-04-01 01:58:00,78.278,78.278,78.26,78.268,17600000.0
2008-04-01 01:59:00,78.269,78.273,78.267,78.273,12800000.0
2008-04-01 02:00:00,78.268,78.271,78.261,78.269,16000000.0
2008-04-01 02:01:00,78.267,78.289,78.266,78.289,11600000.0
2008-04-01 02:02:00,78.284,78.284,78.276,78.282,19200000.0
2008-04-01 02:03:00,78.29,78.306,78.29,78.306,12800000.0
2008-04-01 02:04:00,78.303,78.311,78.292,78.311,14400000.0
2008-04-01 02:05:00,78.319,78.334,78.314,78.314,12800000.0
2008-04-01 02:06:00,78.309,78.312,78.301,78.301,8000000.0
2008-04-01 02:07:00,78.309,78.315,78.305,78.315,21200000.0
2008-04-01 02:08:00,78.327,78.333,78.326,78.328,17600000.0
2008-04-01 02:09:00,78.325,78.325,78.314,78.315,14400000.0
2008-04-01 02:10:00,78.304,78.307,78.299,78.301,13200000.0
2008-04-01 02:11:00,78.304,78.304,78.289,78.303,12800000.0
2008-04-01 02:12:00,78.328,78.328,78.297,78.318,12800000.0
2008-04-01 02:13:00,78.316,78.321,78.304,78.304,15400000.0
2008-04-01 02:14:00,78.311,78.311,78.296,78.303,12800000.0
2008-04-01 02:15:00,78.307,78.357,78.307,78.357,12800000.0
2008-04-01 02:16:00,78.389,78.401,78.389,78.401,7400000.0
2008-04-01 02:17:00,78.411,78.43,78.406,78.406,11200000.0
2008-04-01 02:18:00,78.411,78.419,78.401,78.419,12800000.0
2008-04-01 02:19:00,78.414,78.414,78.396,78.405,11200000.0
2008-04-01 02:20:00,78.408,78.427,78.408,78.415,14800000.0
2008-04-01 02:21:00,78.391,78.391,78.365,78.367,17000000.0
2008-04-01 02:22:00,78.356,78.36,78.35,78.352,12800000.0
2008-04-01 02:23:00,78.347,78.364,78.347,78.364,11200000.0
2008-04-01 02:24:00,78.38,78.388,78.377,78.388,11200000.0
2008-04-01 02:25:00,78.399,78.4,78.39,78.39,24000000.0
2008-04-01 02:26:00,78.376,78.376,78.363,78.363,11200000.0
2008-04-01 02:27:00,78.371,78.381,78.37,78.381,12800000.0
2008-04-01 02:28:00,78.358,78.376,78.358,78.376,11200000.0
2008-04-01 02:29:00,78.393,78.421,78.389,78.421,11200000.0
2008-04-01 02:30:00,78.424,78.424,78.409,78.414,16000000.0
2008-04-01 02:31:00,78.405,78.405,78.388,78.392,14400000.0
2008-04-01 02:32:00,78.392,78.399,78.387,78.387,16000000.0
2008-04-01 02:33:00,78.366,78.366,78.354,78.36,11200000.0
2008-04-01 02:34:00,78.354,78.37,78.353,78.37,11200000.0
2008-04-01 02:35:00,78.372,78.376,78.366,78.376,12800000.0
2008-04-01 02:36:00,78.374,78.379,78.367,78.37,9600000.0
2008-04-01 02:37:00,78.37,78.375,78.367,78.369,12800000.0
2008-04-01 02:38:00,78.364,78.368,78.343,78.343,11200000.0
2008-04-01 02:39:00,78.333,78.344,78.333,78.334,10600000.0
2008-04-01 02:40:00,78.334,78.334,78.3,78.3,11200000.0
2008-04-01 02:41:00,78.276,78.293,78.276,78.293,12800000.0
2008-04-01 02:42:00,78.292,78.294,78.272,78.272,12800000.0
2008-04-01 02:43:00,78.269,78.272,78.266,78.266,25600000.0
2008-04-01 02:44:00,78.265,78.289,78.265,78.289,17600000.0
2008-04-01 02:45:00,78.298,78.298,78.281,78.281,15400000.0
2008-04-01 02:46:00,78.278,78.292,78.278,78.288,17600000.0
2008-04-01 02:47:00,78.294,78.295,78.284,78.284,16400000.0
2008-04-01 02:48:00,78.296,78.304,78.296,78.304,11200000.0
2008-04-01 02:49:00,78.307,78.307,78.297,78.302,16000000.0
2008-04-01 02:50:00,78.29,78.313,78.29,78.313,16000000.0
2008-04-01 02:51:00,78.298,78.317,78.298,78.317,16000000.0
2008-04-01 02:52:00,78.319,78.325,78.319,78.325,11200000.0
2008-04-01 02:53:00,78.358,78.387,78.319,78.368,12800000.0
2008-04-01 02:54:00,78.372,78.379,78.371,78.371,12800000.0
2008-04-01 02:55:00,78.369,78.376,78.367,78.371,12800000.0
2008-04-01 02:56:00,78.368,78.368,78.357,78.358,22400000.0
2008-04-01 02:57:00,78.372,78.372,78.349,78.349,11200000.0
2008-04-01 02:58:00,78.351,78.351,78.341,78.345,17600000.0
2008-04-01 02:59:00,78.342,78.348,78.337,78.337,16000000.0
2008-04-01 03:00:00,78.33,78.335,78.324,78.324,11200000.0
2008-04-01 03:01:00,78.327,78.327,78.315,78.316,12800000.0
2008-04-01 03:02:00,78.328,78.336,78.321,78.336,12600000.0
2008-04-01 03:03:00,78.337,78.364,78.337,78.364,12800000.0
2008-04-01 03:04:00,78.377,78.398,78.377,78.38,28800000.0
2008-04-01 03:05:00,78.39,78.402,78.39,78.399,17600000.0
2008-04-01 03:06:00,78.4,78.4,78.372,78.372,17600000.0
2008-04-01 03:07:00,78.359,78.374,78.359,78.374,11200000.0
2008-04-01 03:08:00,78.373,78.383,78.369,78.377,18000000.0
2008-04-01 03:09:00,78.386,78.387,78.363,78.387,14800000.0
2008-04-01 03:10:00,78.393,78.42,78.393,78.42,16400000.0
2008-04-01 03:11:00,78.438,78.463,78.438,78.463,12800000.0
2008-04-01 03:12:00,78.47,78.47,78.457,78.458,12800000.0
2008-04-01 03:13:00,78.466,78.468,78.457,78.459,14400000.0
2008-04-01 03:14:00,78.455,78.46,78.446,78.448,11200000.0
2008-04-01 03:15:00,78.45,78.463,78.437,78.463,17600000.0
2008-04-01 03:16:00,78.463,78.475,78.46,78.46,10600000.0
2008-04-01 03:17:00,78.492,78.506,78.486,78.493,12800000.0
2008-04-01 03:18:00,78.506,78.51,78.502,78.508,13200000.0
2008-04-01 03:19:00,78.507,78.507,78.475,78.476,16000000.0
2008-04-01 03:20:00,78.487,78.501,78.487,78.496,9600000.0
2008-04-01 03:21:00,78.49,78.499,78.49,78.499,11600000.0
2008-04-01 03:22:00,78.498,78.506,78.494,78.497,12800000.0
2008-04-01 03:23:00,78.485,78.492,78.48,78.488,17600000.0
2008-04-01 03:24:00,78.465,78.469,78.455,78.455,11600000.0
2008-04-01 03:25:00,78.465,78.491,78.465,78.491,19200000.0
2008-04-01 03:26:00,78.49,78.494,78.485,78.494,12800000.0
2008-04-01 03:27:00,78.497,78.502,78.488,78.496,12800000.0
2008-04-01 03:28:00,78.501,78.501,78.493,78.5,11600000.0
2008-04-01 03:29:00,78.498,78.509,78.489,78.489,11200000.0
2008-04-01 03:30:00,78.538,78.557,78.538,78.557,12800000.0
2008-04-01 03:31:00,78.539,78.543,78.537,78.537,32000000.0
2008-04-01 03:32:00,78.557,78.557,78.546,78.546,17600000.0
2008-04-01 03:33:00,78.546,78.555,78.546,78.555,12800000.0
2008-04-01 03:34:00,78.558,78.558,78.542,78.544,12800000.0
2008-04-01 03:35:00,78.543,78.56,78.534,78.56,14400000.0
2008-04-01 03:36:00,78.566,78.586,78.565,78.586,11200000.0
2008-04-01 03:37:00,78.582,78.605,78.579,78.579,17600000.0
2008-04-01 03:38:00,78.598,78.613,78.598,78.613,13200000.0
2008-04-01 03:39:00,78.593,78.599,78.589,78.594,17600000.0
2008-04-01 03:40:00,78.603,78.609,78.603,78.603,12800000.0
2008-04-01 03:41:00,78.64,78.656,78.64,78.656,12800000.0
2008-04-01 03:42:00,78.631,78.635,78.609,78.612,18000000.0
2008-04-01 03:43:00,78.6,78.608,78.599,78.601,14400000.0
2008-04-01 03:44:00,78.611,78.628,78.611,78.621,28800000.0
2008-04-01 03:45:00,78.636,78.652,78.636,78.652,14400000.0
2008-04-01 03:46:00,78.645,78.645,78.635,78.637,12800000.0
2008-04-01 03:47:00,78.622,78.629,78.622,78.626,12800000.0
2008-04-01 03:48:00,78.63,78.638,78.619,78.619,16000000.0
2008-04-01 03:49:00,78.633,78.636,78.626,78.63,12800000.0
2008-04-01 03:50:00,78.635,78.637,78.617,78.617,12800000.0
2008-04-01 03:51:00,78.618,78.618,78.586,78.586,12800000.0
2008-04-01 03:52:00,78.613,78.614,78.61,78.613,12800000.0
2008-04-01 03:53:00,78.619,78.626,78.616,78.624,11200000.0
2008-04-01 03:54:00,78.626,78.626,78.607,78.617,11200000.0
2008-04-01 03:55:00,78.619,78.645,78.616,78.625,11600000.0
2008-04-01 03:56:00,78.629,78.647,78.629,78.647,12800000.0
2008-04-01 03:57:00,78.634,78.647,78.597,78.647,11200000.0
2008-04-01 03:58:00,78.688,78.688,78.649,78.649,12800000.0
2008-04-01 03:59:00,78.649,78.649,78.625,78.625,17600000.0
2008-04-01 04:00:00,78.616,78.627,78.609,78.627,9600000.0
2008-04-01 04:01:00,78.627,78.627,78.607,78.62,11200000.0
2008-04-01 04:02:00,78.617,78.622,78.613,78.621,12800000.0
2008-04-01 04:03:00,78.52,78.612,78.52,78.612,11000000.0
2008-04-01 04:04:00,78.61,78.613,78.605,78.605,9000000.0
2008-04-01 04:05:00,78.604,78.604,78.571,78.587,13800000.0
2008-04-01 04:06:00,78.577,78.577,78.574,78.577,9600000.0
2008-04-01 04:07:00,78.574,78.58,78.571,78.573,12800000.0
2008-04-01 04:08:00,78.567,78.567,78.546,78.563,12800000.0
2008-04-01 04:09:00,78.579,78.6,78.579,78.6,11200000.0
2008-04-01 04:10:00,78.611,78.617,78.599,78.617,16400000.0
2008-04-01 04:11:00,78.62,78.637,78.62,78.632,8000000.0
2008-04-01 04:12:00,78.634,78.639,78.63,78.634,12800000.0
2008-04-01 04:13:00,78.626,78.627,78.614,78.623,17600000.0
2008-04-01 04:14:00,78.623,78.623,78.607,78.613,11200000.0
2008-04-01 04:15:00,78.6,78.604,78.58,78.58,16000000.0
2008-04-01 04:16:00,78.584,78.585,78.572,78.581,14400000.0
2008-04-01 04:17:00,78.588,78.588,78.564,78.574,17600000.0
2008-04-01 04:18:00,78.58,78.58,78.573,78.579,12800000.0
2008-04-01 04:19:00,78.563,78.585,78.555,78.565,35200000.0
2008-04-01 04:20:00,78.58,78.597,78.58,78.594,8000000.0
2008-04-01 04:21:00,78.589,78.589,78.571,78.571,11600000.0
2008-04-01 04:22:00,78.574,78.592,78.574,78.592,12800000.0
2008-04-01 04:23:00,78.6,78.6,78.593,78.593,12800000.0
2008-04-01 04:24:00,78.57,78.597,78.57,78.597,16000000.0
2008-04-01 04:25:00,78.591,78.595,78.587,78.595,16000000.0
2008-04-01 04:26:00,78.587,78.598,78.587,78.588,13200000.0
2008-04-01 04:27:00,78.588,78.594,78.58,78.586,17600000.0
2008-04-01 04:28:00,78.598,78.606,78.595,78.596,12800000.0
2008-04-01 04:29:00,78.59,78.61,78.59,78.597,16000000.0
2008-04-01 04:30:00,78.594,78.603,78.59,78.594,11200000.0
2008-04-01 04:31:00,78.614,78.621,78.612,78.617,12800000.0
2008-04-01 04:32:00,78.622,78.63,78.621,78.63,18000000.0
2008-04-01 04:33:00,78.631,78.631,78.619,78.62,12800000.0
2008-04-01 04:34:00,78.615,78.635,78.615,78.635,14400000.0
2008-04-01 04:35:00,78.639,78.639,78.621,78.638,11200000.0
2008-04-01 04:36:00,78.635,78.657,78.633,78.633,11200000.0
2008-04-01 04:37:00,78.63,78.643,78.63,78.639,12200000.0
2008-04-01 04:38:00,78.629,78.629,78.607,78.607,16000000.0
2008-04-01 04:39:00,78.64,78.64,78.62,78.625,14400000.0
2008-04-01 04:40:00,78.62,78.636,78.62,78.63,12200000.0
2008-04-01 04:41:00,78.634,78.637,78.628,78.631,11200000.0
2008-04-01 04:42:00,78.635,78.643,78.635,78.642,11200000.0
2008-04-01 04:43:00,78.645,78.65,78.637,78.649,17600000.0
2008-04-01 04:44:00,78.645,78.655,78.645,78.654,17600000.0
2008-04-01 04:45:00,78.656,78.661,78.644,78.66,11200000.0
2008-04-01 04:46:00,78.654,78.655,78.65,78.65,13200000.0
2008-04-01 04:47:00,78.656,78.658,78.65,78.656,16000000.0
2008-04-01 04:48:00,78.637,78.638,78.63,78.638,11200000.0
2008-04-01 04:49:00,78.632,78.64,78.629,78.64,12800000.0
2008-04-01 04:50:00,78.641,78.666,78.641,78.663,17600000.0
2008-04-01 04:51:00,78.652,78.66,78.652,78.66,16000000.0
2008-04-01 04:52:00,78.628,78.653,78.628,78.647,12800000.0
2008-04-01 04:53:00,78.649,78.666,78.649,78.657,13200000.0
2008-04-01 04:54:00,78.656,78.656,78.642,78.642,33000000.0
2008-04-01 04:55:00,78.659,78.659,78.642,78.642,11200000.0
2008-04-01 04:56:00,78.647,78.655,78.642,78.655,16000000.0
2008-04-01 04:57:00,78.661,78.682,78.661,78.667,17600000.0
2008-04-01 04:58:00,78.658,78.666,78.648,78.652,14400000.0
2008-04-01 04:59:00,78.672,78.672,78.652,78.669,17000000.0
2008-04-01 05:00:00,78.673,78.689,78.673,78.689,17600000.0
2008-04-01 05:01:00,78.687,78.698,78.687,78.698,14400000.0
2008-04-01 05:02:00,78.672,78.696,78.672,78.696,17600000.0
2008-04-01 05:03:00,78.702,78.702,78.691,78.692,17600000.0
2008-04-01 05:04:00,78.714,78.726,78.714,78.724,12800000.0
2008-04-01 05:05:00,78.738,78.744,78.733,78.742,12200000.0
2008-04-01 05:06:00,78.75,78.75,78.735,78.735,11200000.0
2008-04-01 05:07:00,78.739,78.742,78.731,78.731,11200000.0
2008-04-01 05:08:00,78.741,78.741,78.735,78.735,11200000.0
2008-04-01 05:09:00,78.731,78.733,78.714,78.714,11200000.0
2008-04-01 05:10:00,78.712,78.717,78.71,78.71,12800000.0
2008-04-01 05:11:00,78.706,78.714,78.706,78.712,11200000.0
2008-04-01 05:12:00,78.708,78.713,78.702,78.702,17600000.0
2008-04-01 05:13:00,78.714,78.715,78.706,78.713,11200000.0
2008-04-01 05:14:00,78.705,78.723,78.705,78.723,15400000.0
2008-04-01 05:15:00,78.725,78.728,78.717,78.719,12800000.0
2008-04-01 05:16:00,78.726,78.726,78.699,78.709,16000000.0
2008-04-01 05:17:00,78.719,78.719,78.706,78.711,7400000.0
2008-04-01 05:18:00,78.723,78.727,78.718,78.723,10600000.0
2008-04-01 05:19:00,78.718,78.728,78.717,78.725,17600000.0
2008-04-01 05:20:00,78.726,78.726,78.719,78.722,12800000.0
2008-04-01 05:21:00,78.726,78.726,78.713,78.714,17600000.0
2008-04-01 05:22:00,78.703,78.717,78.703,78.711,25000000.0
2008-04-01 05:23:00,78.711,78.711,78.681,78.685,17600000.0
2008-04-01 05:24:00,78.661,78.661,78.646,78.65,12800000.0
2008-04-01 05:25:00,78.664,78.669,78.655,78.668,12800000.0
2008-04-01 05:26:00,78.661,78.666,78.653,78.658,11200000.0
2008-04-01 05:27:00,78.65,78.666,78.648,78.666,12800000.0
2008-04-01 05:28:00,78.653,78.655,78.645,78.645,11200000.0
2008-04-01 05:29:00,78.646,78.648,78.632,78.637,17600000.0
2008-04-01 05:30:00,78.619,78.619,78.599,78.599,16000000.0
2008-04-01 05:31:00,78.54,78.58,78.54,78.58,11200000.0
2008-04-01 05:32:00,78.589,78.59,78.548,78.548,12800000.0
2008-04-01 05:33:00,78.545,78.578,78.545,78.578,11200000.0
2008-04-01 05:34:00,78.577,78.577,78.544,78.546,16000000.0
2008-04-01 05:35:00,78.564,78.576,78.564,78.575,11200000.0
2008-04-01 05:36:00,78.578,78.578,78.547,78.547,12800000.0
2008-04-01 05:37:00,78.561,78.57,78.56,78.57,12800000.0
2008-04-01 05:38:00,78.563,78.573,78.563,78.573,9600000.0
2008-04-01 05:39:00,78.564,78.564,78.55,78.55,12800000.0
2008-04-01 05:40:00,78.553,78.553,78.507,78.507,11200000.0
2008-04-01 05:41:00,78.519,78.542,78.518,78.54,10600000.0
2008-04-01 05:42:00,78.544,78.548,78.544,78.546,11200000.0
2008-04-01 05:43:00,78.566,78.59,78.566,78.573,17600000.0
2008-04-01 05:44:00,78.576,78.581,78.575,78.576,14800000.0
2008-04-01 05:45:00,78.573,78.573,78.547,78.551,12800000.0
2008-04-01 05:46:00,78.554,78.554,78.506,78.506,13200000.0
2008-04-01 05:47:00,78.512,78.517,78.502,78.502,12800000.0
2008-04-01 05:48:00,78.496,78.505,78.495,78.502,11200000.0
2008-04-01 05:49:00,78.505,78.511,78.505,78.51,12800000.0
2008-04-01 05:50:00,78.509,78.512,78.501,78.506,12800000.0
2008-04-01 05:51:00,78.514,78.514,78.493,78.504,16000000.0
2008-04-01 05:52:00,78.514,78.533,78.514,78.533,16000000.0
2008-04-01 05:53:00,78.546,78.546,78.517,78.519,12800000.0
2008-04-01 05:54:00,78.514,78.517,78.498,78.517,11200000.0
2008-04-01 05:55:00,78.524,78.529,78.523,78.525,16000000.0
2008-04-01 05:56:00,78.513,78.513,78.505,78.505,17600000.0
2008-04-01 05:57:00,78.496,78.498,78.485,78.498,11200000.0
2008-04-01 05:58:00,78.491,78.491,78.484,78.485,11200000.0
2008-04-01 05:59:00,78.484,78.485,78.474,78.474,17600000.0
2008-04-01 06:00:00,78.479,78.487,78.455,78.455,13200000.0
2008-04-01 06:01:00,78.455,78.455,78.405,78.405,8000000.0
2008-04-01 06:02:00,78.392,78.392,78.372,78.372,17000000.0
2008-04-01 06:03:00,78.363,78.373,78.363,78.373,12800000.0
2008-04-01 06:04:00,78.376,78.384,78.369,78.378,12800000.0
2008-04-01 06:05:00,78.379,78.385,78.375,78.385,11200000.0
2008-04-01 06:06:00,78.387,78.393,78.387,78.391,10600000.0
2008-04-01 06:07:00,78.392,78.397,78.388,78.397,11200000.0
2008-04-01 06:08:00,78.395,78.406,78.395,78.406,17600000.0
2008-04-01 06:09:00,78.399,78.412,78.38,78.412,12800000.0
2008-04-01 06:10:00,78.394,78.408,78.382,78.382,11200000.0
2008-04-01 06:11:00,78.411,78.411,78.399,78.401,35200000.0
2008-04-01 06:12:00,78.4,78.401,78.394,78.401,11200000.0
2008-04-01 06:13:00,78.42,78.43,78.415,78.427,14400000.0
2008-04-01 06:14:00,78.428,78.438,78.418,78.438,17600000.0
2008-04-01 06:15:00,78.435,78.439,78.431,78.436,12800000.0
2008-04-01 06:16:00,78.438,78.441,78.432,78.435,14400000.0
2008-04-01 06:17:00,78.442,78.45,78.426,78.447,14800000.0
2008-04-01 06:18:00,78.415,78.434,78.339,78.423,11600000.0
2008-04-01 06:19:00,78.43,78.434,78.423,78.426,11200000.0
2008-04-01 06:20:00,78.434,78.44,78.427,78.427,12800000.0
2008-04-01 06:21:00,78.324,78.418,78.324,78.418,12800000.0
2008-04-01 06:22:00,78.429,78.441,78.426,78.426,16000000.0
2008-04-01 06:23:00,78.412,78.442,78.412,78.44,11200000.0
2008-04-01 06:24:00,78.426,78.426,78.389,78.389,14400000.0
2008-04-01 06:25:00,78.381,78.395,78.381,78.389,17600000.0
2008-04-01 06:26:00,78.397,78.41,78.397,78.41,11200000.0
2008-04-01 06:27:00,78.416,78.423,78.401,78.401,14400000.0
2008-04-01 06:28:00,78.392,78.397,78.391,78.397,16000000.0
2008-04-01 06:29:00,78.41,78.419,78.407,78.419,12200000.0
2008-04-01 06:30:00,78.428,78.449,78.428,78.445,27200000.0
2008-04-01 06:31:00,78.436,78.436,78.418,78.43,11600000.0
2008-04-01 06:32:00,78.426,78.426,78.418,78.421,22400000.0
2008-04-01 06:33:00,78.416,78.416,78.391,78.392,24400000.0
2008-04-01 06:34:00,78.386,78.387,78.379,78.387,17600000.0
2008-04-01 06:35:00,78.379,78.397,78.379,78.39,11200000.0
2008-04-01 06:36:00,78.401,78.416,78.399,78.416,12800000.0
2008-04-01 06:37:00,78.428,78.443,78.428,78.439,12800000.0
2008-04-01 06:38:00,78.452,78.458,78.446,78.458,17600000.0
2008-04-01 06:39:00,78.47,78.47,78.454,78.454,14400000.0
2008-04-01 06:40:00,78.477,78.484,78.469,78.469,11200000.0
2008-04-01 06:41:00,78.484,78.484,78.475,78.48,8000000.0
2008-04-01 06:42:00,78.439,78.488,78.439,78.488,14400000.0
2008-04-01 06:43:00,78.483,78.484,78.462,78.462,19600000.0
2008-04-01 06:44:00,78.451,78.466,78.448,78.464,11200000.0
2008-04-01 06:45:00,78.443,78.445,78.429,78.44,12800000.0
2008-04-01 06:46:00,78.438,78.449,78.436,78.439,16000000.0
2008-04-01 06:47:00,78.452,78.455,78.451,78.454,13200000.0
2008-04-01 06:48:00,78.454,78.455,78.435,78.447,12800000.0
2008-04-01 06:49:00,78.44,78.455,78.44,78.452,12800000.0
2008-04-01 06:50:00,78.467,78.47,78.456,78.461,14400000.0
2008-04-01 06:51:00,78.471,78.48,78.468,78.48,16000000.0
2008-04-01 06:52:00,78.479,78.481,78.466,78.481,14400000.0
2008-04-01 06:53:00,78.477,78.488,78.477,78.477,12800000.0
2008-04-01 06:54:00,78.475,78.482,78.471,78.476,12200000.0
2008-04-01 06:55:00,78.473,78.473,78.463,78.468,16000000.0
2008-04-01 06:56:00,78.447,78.475,78.447,78.46,12800000.0
2008-04-01 06:57:00,78.455,78.463,78.453,78.457,16000000.0
2008-04-01 06:58:00,78.45,78.467,78.45,78.464,11200000.0
2008-04-01 06:59:00,78.462,78.462,78.447,78.46,17600000.0
2008-04-01 07:00:00,78.44,78.462,78.44,78.446,11200000.0
2008-04-01 07:01:00,78.452,78.465,78.447,78.465,16000000.0
2008-04-01 07:02:00,78.479,78.484,78.478,78.48,12800000.0
2008-04-01 07:03:00,78.468,78.468,78.442,78.442,12800000.0
2008-04-01 07:04:00,78.436,78.436,78.408,78.417,11200000.0
2008-04-01 07:05:00,78.393,78.393,78.344,78.344,12800000.0
2008-04-01 07:06:00,78.354,78.366,78.354,78.363,16000000.0
2008-04-01 07:07:00,78.359,78.365,78.356,78.357,11200000.0
2008-04-01 07:08:00,78.342,78.348,78.341,78.342,28800000.0
2008-04-01 07:09:00,78.337,78.337,78.317,78.325,9600000.0
2008-04-01 07:10:00,78.319,78.341,78.319,78.341,11200000.0
2008-04-01 07:11:00,78.319,78.33,78.318,78.329,17600000.0
2008-04-01 07:12:00,78.314,78.323,78.29,78.29,8000000.0
2008-04-01 07:13:00,78.268,78.268,78.236,78.236,14400000.0
2008-04-01 07:14:00,78.225,78.225,78.172,78.173,12800000.0
2008-04-01 07:15:00,78.184,78.201,78.179,78.201,11200000.0
2008-04-01 07:16:00,78.213,78.23,78.213,78.23,14400000.0
2008-04-01 07:17:00,78.233,78.236,78.231,78.233,11200000.0
2008-04-01 07:18:00,78.23,78.233,78.225,78.227,14400000.0
2008-04-01 07:19:00,78.224,78.224,78.177,78.177,11200000.0
2008-04-01 07:20:00,78.184,78.189,78.181,78.183,14400000.0
2008-04-01 07:21:00,78.165,78.168,78.153,78.153,12800000.0
2008-04-01 07:22:00,78.125,78.125,78.111,78.115,10600000.0
2008-04-01 07:23:00,78.118,78.124,78.109,78.124,16000000.0
2008-04-01 07:24:00,78.127,78.138,78.127,78.138,11200000.0
2008-04-01 07:25:00,78.136,78.138,78.132,78.132,11200000.0
2008-04-01 07:26:00,78.127,78.129,78.116,78.125,12800000.0
2008-04-01 07:27:00,78.133,78.134,78.124,78.128,11200000.0
2008-04-01 07:28:00,78.131,78.175,78.131,78.175,8000000.0
2008-04-01 07:29:00,78.183,78.198,78.161,78.198,27200000.0
2008-04-01 07:30:00,78.187,78.197,78.178,78.178,12800000.0
2008-04-01 07:31:00,78.179,78.2,78.179,78.2,11200000.0
2008-04-01 07:32:00,78.188,78.225,78.188,78.225,12800000.0
2008-04-01 07:33:00,78.227,78.227,78.213,78.219,16000000.0
2008-04-01 07:34:00,78.217,78.217,78.173,78.173,11200000.0
2008-04-01 07:35:00,78.17,78.17,78.161,78.161,16000000.0
2008-04-01 07:36:00,78.139,78.144,78.126,78.14,12800000.0
2008-04-01 07:37:00,78.152,78.167,78.15,78.166,14400000.0
2008-04-01 07:38:00,78.19,78.204,78.183,78.204,16000000.0
2008-04-01 07:39:00,78.218,78.218,78.204,78.204,19200000.0
2008-04-01 07:40:00,78.199,78.199,78.181,78.181,11200000.0
2008-04-01 07:41:00,78.171,78.182,78.171,78.175,32400000.0
2008-04-01 07:42:00,78.174,78.174,78.149,78.154,33600000.0
2008-04-01 07:43:00,78.164,78.183,78.164,78.183,29200000.0
2008-04-01 07:44:00,78.202,78.221,78.202,78.21,17600000.0
2008-04-01 07:45:00,78.218,78.22,78.156,78.22,13800000.0
2008-04-01 07:46:00,78.206,78.214,78.203,78.204,27600000.0
2008-04-01 07:47:00,78.214,78.223,78.214,78.223,11200000.0
2008-04-01 07:48:00,78.234,78.246,78.234,78.245,11200000.0
2008-04-01 07:49:00,78.213,78.213,78.201,78.201,16000000.0
2008-04-01 07:50:00,78.194,78.2,78.18,78.18,11200000.0
2008-04-01 07:51:00,78.17,78.181,78.163,78.17,37800000.0
2008-04-01 07:52:00,78.16,78.173,78.16,78.163,17600000.0
2008-04-01 07:53:00,78.176,78.176,78.144,78.144,11200000.0
2008-04-01 07:54:00,78.146,78.162,78.144,78.162,12800000.0
2008-04-01 07:55:00,78.157,78.173,78.152,78.171,30400000.0
2008-04-01 07:56:00,78.178,78.178,78.15,78.15,16000000.0
2008-04-01 07:57:00,78.137,78.137,78.098,78.128,17600000.0
2008-04-01 07:58:00,78.108,78.108,78.09,78.09,11200000.0
2008-04-01 07:59:00,78.073,78.073,78.027,78.027,17600000.0
2008-04-01 08:00:00,78.021,78.06,78.021,78.06,12800000.0
2008-04-01 08:01:00,78.088,78.102,78.088,78.102,10600000.0
2008-04-01 08:02:00,78.112,78.147,78.109,78.147,12800000.0
2008-04-01 08:03:00,78.157,78.168,78.153,78.164,16000000.0
2008-04-01 08:04:00,78.183,78.194,78.183,78.194,11200000.0
2008-04-01 08:05:00,78.212,78.219,78.212,78.213,12800000.0
2008-04-01 08:06:00,78.218,78.218,78.213,78.213,12800000.0
2008-04-01 08:07:00,78.206,78.217,78.196,78.203,16000000.0
2008-04-01 08:08:00,78.214,78.214,78.202,78.206,12800000.0
2008-04-01 08:09:00,78.211,78.227,78.211,78.227,12800000.0
2008-04-01 08:10:00,78.235,78.243,78.235,78.235,30400000.0
2008-04-01 08:11:00,78.236,78.236,78.218,78.229,12800000.0
2008-04-01 08:12:00,78.224,78.224,78.205,78.205,17600000.0
2008-04-01 08:13:00,78.202,78.202,78.193,78.195,14400000.0
2008-04-01 08:14:00,78.196,78.196,78.184,78.184,16000000.0
2008-04-01 08:15:00,78.174,78.174,78.154,78.162,11200000.0
2008-04-01 08:16:00,78.136,78.163,78.136,78.148,19200000.0
2008-04-01 08:17:00,78.131,78.131,78.101,78.101,11200000.0
2008-04-01 08:18:00,78.103,78.104,78.092,78.104,11200000.0
2008-04-01 08:19:00,78.113,78.131,78.113,78.126,11200000.0
2008-04-01 08:20:00,78.159,78.216,78.159,78.209,12800000.0
2008-04-01 08:21:00,78.222,78.231,78.222,78.227,11200000.0
2008-04-01 08:22:00,78.268,78.289,78.25,78.25,11200000.0
2008-04-01 08:23:00,78.25,78.271,78.25,78.269,15400000.0
2008-04-01 08:24:00,78.274,78.333,78.274,78.333,17600000.0
2008-04-01 08:25:00,78.329,78.329,78.27,78.27,12800000.0
2008-04-01 08:26:00,78.268,78.274,78.268,78.274,3200000.0
2008-04-01 08:27:00,78.3,78.339,78.3,78.338,11200000.0
2008-04-01 08:28:00,78.34,78.35,78.309,78.309,12800000.0
2008-04-01 08:29:00,78.28,78.28,78.269,78.276,11600000.0
2008-04-01 08:30:00,78.279,78.279,78.254,78.254,12800000.0
2008-04-01 08:31:00,78.247,78.261,78.246,78.259,12800000.0
2008-04-01 08:32:00,78.252,78.252,78.229,78.229,14400000.0
2008-04-01 08:33:00,78.239,78.248,78.216,78.216,41600000.0
2008-04-01 08:34:00,78.211,78.211,78.162,78.162,11200000.0
2008-04-01 08:35:00,78.136,78.137,78.115,78.115,47400000.0
2008-04-01 08:36:00,78.104,78.123,78.104,78.123,16000000.0
2008-04-01 08:37:00,78.112,78.128,78.084,78.084,14400000.0
2008-04-01 08:38:00,78.083,78.119,78.083,78.096,18000000.0
2008-04-01 08:39:00,78.087,78.117,78.079,78.117,14400000.0
2008-04-01 08:40:00,78.145,78.157,78.139,78.157,11600000.0
2008-04-01 08:41:00,78.148,78.148,78.108,78.128,32000000.0
2008-04-01 08:42:00,78.145,78.157,78.145,78.157,14400000.0
2008-04-01 08:43:00,78.158,78.171,78.147,78.171,12800000.0
2008-04-01 08:44:00,78.178,78.181,78.159,78.159,16000000.0
2008-04-01 08:45:00,78.149,78.156,78.144,78.156,12200000.0
2008-04-01 08:46:00,78.149,78.153,78.147,78.153,12800000.0
2008-04-01 08:47:00,78.177,78.205,78.177,78.205,23400000.0
2008-04-01 08:48:00,78.18,78.182,78.169,78.182,30400000.0
2008-04-01 08:49:00,78.182,78.185,78.175,78.181,17000000.0
2008-04-01 08:50:00,78.176,78.178,78.168,78.168,12800000.0
2008-04-01 08:51:00,78.17,78.173,78.165,78.173,22400000.0
2008-04-01 08:52:00,78.174,78.183,78.174,78.181,35600000.0
2008-04-01 08:53:00,78.165,78.172,78.152,78.153,56000000.0
2008-04-01 08:54:00,78.146,78.146,78.137,78.137,22400000.0
2008-04-01 08:55:00,78.126,78.128,78.113,78.115,17000000.0
2008-04-01 08:56:00,78.118,78.118,78.089,78.089,14400000.0
2008-04-01 08:57:00,78.077,78.077,78.053,78.053,42600000.0
2008-04-01 08:58:00,78.01,78.023,78.0,78.023,19200000.0
2008-04-01 08:59:00,78.052,78.093,78.052,78.093,14400000.0
2008-04-01 09:00:00,78.087,78.087,78.045,78.049,31800000.0
2008-04-01 09:01:00,78.063,78.097,78.063,78.097,32400000.0
2008-04-01 09:02:00,78.117,78.117,78.097,78.097,19200000.0
2008-04-01 09:03:00,78.106,78.135,78.106,78.135,16000000.0
2008-04-01 09:04:00,78.173,78.173,78.158,78.158,22400000.0
2008-04-01 09:05:00,78.18,78.223,78.18,78.223,19200000.0
2008-04-01 09:06:00,78.232,78.245,78.231,78.238,30400000.0
2008-04-01 09:07:00,78.227,78.232,78.22,78.22,19200000.0
2008-04-01 09:08:00,78.183,78.196,78.165,78.196,12800000.0
2008-04-01 09:09:00,78.2,78.246,78.2,78.246,46400000.0
2008-04-01 09:10:00,78.283,78.303,78.283,78.297,24000000.0
2008-04-01 09:11:00,78.302,78.302,78.243,78.243,28800000.0
2008-04-01 09:12:00,78.242,78.28,78.242,78.28,14800000.0
2008-04-01 09:13:00,78.298,78.312,78.292,78.303,12800000.0
2008-04-01 09:14:00,78.303,78.303,78.282,78.297,12800000.0
2008-04-01 09:15:00,78.297,78.297,78.277,78.28,29800000.0
2008-04-01 09:16:00,78.276,78.276,78.253,78.268,49600000.0
2008-04-01 09:17:00,78.27,78.28,78.26,78.28,78400000.0
2008-04-01 09:18:00,78.254,78.254,78.224,78.224,72000000.0
2008-04-01 09:19:00,78.237,78.276,78.237,78.276,65400000.0
2008-04-01 09:20:00,78.29,78.305,78.288,78.296,77600000.0
2008-04-01 09:21:00,78.297,78.302,78.277,78.277,49600000.0
2008-04-01 09:22:00,78.297,78.326,78.297,78.326,36800000.0
2008-04-01 09:23:00,78.332,78.338,78.327,78.338,68800000.0
2008-04-01 09:24:00,78.332,78.35,78.327,78.35,43200000.0
2008-04-01 09:25:00,78.373,78.375,78.359,78.359,19200000.0
2008-04-01 09:26:00,78.344,78.344,78.336,78.343,31400000.0
2008-04-01 09:27:00,78.367,78.39,78.367,78.381,70400000.0
2008-04-01 09:28:00,78.389,78.4,78.389,78.396,11200000.0
2008-04-01 09:29:00,78.404,78.421,78.398,78.421,36800000.0
2008-04-01 09:30:00,78.43,78.43,78.416,78.416,25600000.0
2008-04-01 09:31:00,78.39,78.39,78.355,78.375,12800000.0
2008-04-01 09:32:00,78.387,78.392,78.377,78.377,33600000.0
2008-04-01 09:33:00,78.381,78.386,78.376,78.383,30400000.0
2008-04-01 09:34:00,78.394,78.415,78.388,78.415,33600000.0
2008-04-01 09:35:00,78.395,78.4,78.379,78.38,52800000.0
2008-04-01 09:36:00,78.388,78.388,78.343,78.375,46400000.0
2008-04-01 09:37:00,78.361,78.39,78.361,78.39,33600000.0
2008-04-01 09:38:00,78.374,78.374,78.36,78.362,12800000.0
2008-04-01 09:39:00,78.36,78.364,78.354,78.355,43200000.0
2008-04-01 09:40:00,78.34,78.34,78.318,78.318,46800000.0
2008-04-01 09:41:00,78.304,78.313,78.267,78.282,30400000.0
2008-04-01 09:42:00,78.271,78.282,78.27,78.273,43200000.0
2008-04-01 09:43:00,78.297,78.311,78.294,78.294,56000000.0
2008-04-01 09:44:00,78.286,78.304,78.286,78.292,30400000.0
2008-04-01 09:45:00,78.275,78.321,78.275,78.301,19200000.0
2008-04-01 09:46:00,78.287,78.324,78.287,78.324,27600000.0
2008-04-01 09:47:00,78.336,78.336,78.315,78.32,12800000.0
2008-04-01 09:48:00,78.34,78.373,78.34,78.37,12800000.0
2008-04-01 09:49:00,78.349,78.349,78.31,78.31,16000000.0
2008-04-01 09:50:00,78.312,78.325,78.295,78.295,33600000.0
2008-04-01 09:51:00,78.31,78.324,78.31,78.322,85200000.0
2008-04-01 09:52:00,78.306,78.306,78.278,78.283,10600000.0
2008-04-01 09:53:00,78.279,78.279,78.226,78.227,30400000.0
2008-04-01 09:54:00,78.259,78.305,78.259,78.305,12800000.0
2008-04-01 09:55:00,78.311,78.311,78.278,78.278,34000000.0
2008-04-01 09:56:00,78.283,78.283,78.258,78.258,36200000.0
2008-04-01 09:57:00,78.257,78.289,78.257,78.289,24000000.0
2008-04-01 09:58:00,78.298,78.33,78.298,78.33,32000000.0
2008-04-01 09:59:00,78.33,78.33,78.309,78.325,50600000.0
2008-04-01 10:00:00,78.354,78.378,78.352,78.378,62800000.0
2008-04-01 10:01:00,78.401,78.413,78.401,78.407,17600000.0
2008-04-01 10:02:00,78.4,78.419,78.4,78.419,36800000.0
2008-04-01 10:03:00,78.422,78.457,78.422,78.457,44800000.0
2008-04-01 10:04:00,78.472,78.476,78.452,78.476,39800000.0
2008-04-01 10:05:00,78.481,78.481,78.468,78.479,38600000.0
2008-04-01 10:06:00,78.47,78.47,78.409,78.414,34000000.0
2008-04-01 10:07:00,78.409,78.409,78.379,78.384,42600000.0
2008-04-01 10:08:00,78.394,78.405,78.393,78.399,49600000.0
2008-04-01 10:09:00,78.405,78.409,78.38,78.403,12800000.0
2008-04-01 10:10:00,78.375,78.411,78.375,78.403,46400000.0
2008-04-01 10:11:00,78.394,78.397,78.38,78.397,57000000.0
2008-04-01 10:12:00,78.398,78.398,78.384,78.397,57600000.0
2008-04-01 10:13:00,78.398,78.402,78.391,78.392,41600000.0
2008-04-01 10:14:00,78.386,78.394,78.385,78.385,30800000.0
2008-04-01 10:15:00,78.388,78.418,78.388,78.418,30400000.0
2008-04-01 10:16:00,78.413,78.416,78.406,78.409,17600000.0
2008-04-01 10:17:00,78.389,78.396,78.387,78.387,12800000.0
2008-04-01 10:18:00,78.382,78.387,78.382,78.383,12800000.0
2008-04-01 10:19:00,78.375,78.384,78.369,78.384,75200000.0
2008-04-01 10:20:00,78.388,78.388,78.366,78.369,16000000.0
2008-04-01 10:21:00,78.354,78.354,78.343,78.348,35200000.0
2008-04-01 10:22:00,78.342,78.346,78.332,78.337,16000000.0
2008-04-01 10:23:00,78.307,78.335,78.307,78.328,33600000.0
2008-04-01 10:24:00,78.337,78.341,78.326,78.341,42600000.0
2008-04-01 10:25:00,78.334,78.349,78.334,78.349,64000000.0
2008-04-01 10:26:00,78.346,78.352,78.342,78.352,36800000.0
2008-04-01 10:27:00,78.34,78.34,78.287,78.289,52200000.0
2008-04-01 10:28:00,78.273,78.273,78.257,78.267,87800000.0
2008-04-01 10:29:00,78.266,78.283,78.266,78.276,17600000.0
2008-04-01 10:30:00,78.303,78.326,78.303,78.322,27200000.0
2008-04-01 10:31:00,78.307,78.316,78.29,78.302,32000000.0
2008-04-01 10:32:00,78.318,78.323,78.311,78.315,46400000.0
2008-04-01 10:33:00,78.292,78.306,78.286,78.296,35200000.0
2008-04-01 10:34:00,78.306,78.32,78.305,78.32,17600000.0
2008-04-01 10:35:00,78.322,78.329,78.315,78.325,12800000.0
2008-04-01 10:36:00,78.325,78.335,78.317,78.317,11600000.0
2008-04-01 10:37:00,78.324,78.331,78.305,78.331,19200000.0
2008-04-01 10:38:00,78.338,78.341,78.331,78.333,28200000.0
2008-04-01 10:39:00,78.348,78.37,78.335,78.335,15400000.0
2008-04-01 10:40:00,78.328,78.346,78.323,78.346,23400000.0
2008-04-01 10:41:00,78.352,78.367,78.352,78.363,57600000.0
2008-04-01 10:42:00,78.393,78.405,78.393,78.405,38400000.0
2008-04-01 10:43:00,78.405,78.426,78.405,78.423,17600000.0
2008-04-01 10:44:00,78.453,78.461,78.449,78.461,19200000.0
2008-04-01 10:45:00,78.472,78.473,78.456,78.456,22400000.0
2008-04-01 10:46:00,78.462,78.47,78.455,78.47,29200000.0
2008-04-01 10:47:00,78.477,78.477,78.447,78.447,25000000.0
2008-04-01 10:48:00,78.464,78.464,78.456,78.456,37200000.0
2008-04-01 10:49:00,78.442,78.444,78.437,78.437,25600000.0
2008-04-01 10:50:00,78.43,78.443,78.426,78.433,59600000.0
2008-04-01 10:51:00,78.437,78.442,78.434,78.439,68800000.0
2008-04-01 10:52:00,78.446,78.446,78.408,78.408,35200000.0
2008-04-01 10:53:00,78.348,78.348,78.317,78.317,59200000.0
2008-04-01 10:54:00,78.319,78.335,78.295,78.335,54400000.0
2008-04-01 10:55:00,78.337,78.339,78.328,78.335,41600000.0
2008-04-01 10:56:00,78.332,78.333,78.317,78.326,45200000.0
2008-04-01 10:57:00,78.333,78.356,78.333,78.356,33600000.0
2008-04-01 10:58:00,78.357,78.361,78.338,78.338,40000000.0
2008-04-01 10:59:00,78.342,78.373,78.342,78.362,49600000.0
2008-04-01 11:00:00,78.388,78.442,78.388,78.442,51200000.0
2008-04-01 11:01:00,78.451,78.451,78.42,78.42,13200000.0
2008-04-01 11:02:00,78.429,78.429,78.414,78.414,19200000.0
2008-04-01 11:03:00,78.402,78.414,78.396,78.402,37200000.0
2008-04-01 11:04:00,78.387,78.395,78.378,78.395,27200000.0
2008-04-01 11:05:00,78.388,78.388,78.372,78.382,11200000.0
2008-04-01 11:06:00,78.385,78.398,78.385,78.397,29800000.0
2008-04-01 11:07:00,78.387,78.394,78.382,78.394,46800000.0
2008-04-01 11:08:00,78.405,78.405,78.395,78.395,32000000.0
2008-04-01 11:09:00,78.396,78.398,78.381,78.397,74600000.0
2008-04-01 11:10:00,78.393,78.393,78.377,78.378,36800000.0
2008-04-01 11:11:00,78.373,78.373,78.336,78.336,53200000.0
2008-04-01 11:12:00,78.328,78.339,78.322,78.322,69600000.0
2008-04-01 11:13:00,78.318,78.332,78.318,78.332,12800000.0
2008-04-01 11:14:00,78.332,78.332,78.319,78.319,57600000.0
2008-04-01 11:15:00,78.324,78.324,78.316,78.317,11200000.0
2008-04-01 11:16:00,78.32,78.332,78.311,78.332,17600000.0
2008-04-01 11:17:00,78.343,78.351,78.34,78.347,54800000.0
2008-04-01 11:18:00,78.324,78.324,78.299,78.302,73600000.0
2008-04-01 11:19:00,78.308,78.319,78.307,78.317,56000000.0
2008-04-01 11:20:00,78.336,78.364,78.336,78.364,35200000.0
2008-04-01 11:21:00,78.372,78.372,78.356,78.356,40000000.0
2008-04-01 11:22:00,78.349,78.349,78.323,78.329,41600000.0
2008-04-01 11:23:00,78.347,78.363,78.347,78.363,51200000.0
2008-04-01 11:24:00,78.367,78.374,78.364,78.373,52800000.0
2008-04-01 11:25:00,78.345,78.376,78.345,78.364,35200000.0
2008-04-01 11:26:00,78.375,78.387,78.375,78.383,27600000.0
2008-04-01 11:27:00,78.375,78.375,78.355,78.355,12800000.0
2008-04-01 11:28:00,78.363,78.386,78.363,78.379,40400000.0
2008-04-01 11:29:00,78.381,78.383,78.375,78.383,42600000.0
2008-04-01 11:30:00,78.4,78.412,78.4,78.412,11200000.0
2008-04-01 11:31:00,78.416,78.422,78.402,78.406,26600000.0
2008-04-01 11:32:00,78.421,78.432,78.42,78.428,34600000.0
2008-04-01 11:33:00,78.434,78.438,78.433,78.435,17600000.0
2008-04-01 11:34:00,78.437,78.443,78.433,78.435,33600000.0
2008-04-01 11:35:00,78.427,78.451,78.427,78.446,17600000.0
2008-04-01 11:36:00,78.432,78.456,78.432,78.449,43200000.0
2008-04-01 11:37:00,78.45,78.459,78.446,78.459,41600000.0
2008-04-01 11:38:00,78.462,78.477,78.458,78.461,27600000.0
2008-04-01 11:39:00,78.469,78.475,78.454,78.454,11200000.0
2008-04-01 11:40:00,78.435,78.451,78.434,78.451,22400000.0
2008-04-01 11:41:00,78.47,78.484,78.47,78.48,38400000.0
2008-04-01 11:42:00,78.483,78.485,78.477,78.481,38400000.0
2008-04-01 11:43:00,78.482,78.486,78.47,78.483,18000000.0
2008-04-01 11:44:00,78.494,78.502,78.483,78.502,58600000.0
2008-04-01 11:45:00,78.494,78.505,78.486,78.486,49000000.0
2008-04-01 11:46:00,78.495,78.502,78.473,78.473,10600000.0
2008-04-01 11:47:00,78.471,78.485,78.463,78.463,55400000.0
2008-04-01 11:48:00,78.453,78.453,78.432,78.432,14400000.0
2008-04-01 11:49:00,78.433,78.455,78.433,78.455,41600000.0
2008-04-01 11:50:00,78.455,78.455,78.435,78.435,44800000.0
2008-04-01 11:51:00,78.432,78.442,78.43,78.435,45200000.0
2008-04-01 11:52:00,78.436,78.443,78.431,78.442,32400000.0
2008-04-01 11:53:00,78.453,78.46,78.452,78.455,35200000.0
2008-04-01 11:54:00,78.452,78.454,78.443,78.451,48800000.0
2008-04-01 11:55:00,78.455,78.463,78.453,78.46,44800000.0
2008-04-01 11:56:00,78.452,78.462,78.446,78.462,64400000.0
2008-04-01 11:57:00,78.46,78.465,78.448,78.46,21800000.0
2008-04-01 11:58:00,78.463,78.481,78.463,78.472,41600000.0
2008-04-01 11:59:00,78.481,78.481,78.458,78.461,51200000.0
2008-04-01 12:00:00,78.447,78.447,78.437,78.445,36800000.0
2008-04-01 12:01:00,78.459,78.485,78.459,78.483,19200000.0
2008-04-01 12:02:00,78.482,78.489,78.479,78.483,12800000.0
2008-04-01 12:03:00,78.481,78.497,78.481,78.497,51200000.0
2008-04-01 12:04:00,78.502,78.502,78.49,78.49,24000000.0
2008-04-01 12:05:00,78.507,78.515,78.499,78.51,28800000.0
2008-04-01 12:06:00,78.502,78.507,78.5,78.504,24000000.0
2008-04-01 12:07:00,78.497,78.507,78.497,78.5,20800000.0
2008-04-01 12:08:00,78.499,78.503,78.488,78.497,43600000.0
2008-04-01 12:09:00,78.483,78.502,78.483,78.499,25600000.0
2008-04-01 12:10:00,78.531,78.542,78.524,78.538,11200000.0
2008-04-01 12:11:00,78.541,78.541,78.526,78.526,27200000.0
2008-04-01 12:12:00,78.521,78.528,78.521,78.528,30400000.0
2008-04-01 12:13:00,78.532,78.543,78.527,78.543,14400000.0
2008-04-01 12:14:00,78.549,78.57,78.547,78.57,16000000.0
2008-04-01 12:15:00,78.563,78.598,78.563,78.594,26600000.0
2008-04-01 12:16:00,78.629,78.637,78.626,78.637,27200000.0
2008-04-01 12:17:00,78.647,78.647,78.639,78.64,42600000.0
2008-04-01 12:18:00,78.665,78.672,78.656,78.672,25600000.0
2008-04-01 12:19:00,78.671,78.671,78.651,78.652,35200000.0
2008-04-01 12:20:00,78.658,78.684,78.658,78.684,36200000.0
2008-04-01 12:21:00,78.7,78.707,78.694,78.706,58000000.0
2008-04-01 12:22:00,78.697,78.698,78.681,78.681,30400000.0
2008-04-01 12:23:00,78.662,78.669,78.652,78.669,32000000.0
2008-04-01 12:24:00,78.678,78.682,78.644,78.657,33600000.0
2008-04-01 12:25:00,78.655,78.687,78.655,78.687,22400000.0
2008-04-01 12:26:00,78.674,78.674,78.631,78.631,30400000.0
2008-04-01 12:27:00,78.608,78.608,78.601,78.601,30400000.0
2008-04-01 12:28:00,78.601,78.611,78.601,78.604,60800000.0
2008-04-01 12:29:00,78.523,78.646,78.513,78.513,115400000.0
2008-04-01 12:30:00,78.586,78.594,78.5,78.594,46400000.0
2008-04-01 12:31:00,78.592,78.595,78.586,78.593,70800000.0
2008-04-01 12:32:00,78.578,78.584,78.555,78.555,28800000.0
2008-04-01 12:33:00,78.543,78.543,78.492,78.508,40400000.0
2008-04-01 12:34:00,78.485,78.485,78.441,78.441,27200000.0
2008-04-01 12:35:00,78.445,78.452,78.444,78.445,25600000.0
2008-04-01 12:36:00,78.436,78.446,78.434,78.434,47800000.0
2008-04-01 12:37:00,78.466,78.48,78.465,78.48,14400000.0
2008-04-01 12:38:00,78.503,78.503,78.494,78.495,14400000.0
2008-04-01 12:39:00,78.5,78.5,78.485,78.493,24000000.0
2008-04-01 12:40:00,78.48,78.505,78.48,78.505,16000000.0
2008-04-01 12:41:00,78.531,78.55,78.531,78.547,22400000.0
2008-04-01 12:42:00,78.553,78.557,78.55,78.555,22400000.0
2008-04-01 12:43:00,78.559,78.573,78.553,78.555,36800000.0
2008-04-01 12:44:00,78.554,78.56,78.547,78.56,22400000.0
2008-04-01 12:45:00,78.549,78.551,78.545,78.546,35200000.0
2008-04-01 12:46:00,78.549,78.565,78.549,78.565,44800000.0
2008-04-01 12:47:00,78.576,78.576,78.568,78.569,8000000.0
2008-04-01 12:48:00,78.564,78.564,78.549,78.558,32000000.0
2008-04-01 12:49:00,78.555,78.556,78.545,78.545,40000000.0
2008-04-01 12:50:00,78.548,78.561,78.524,78.529,16000000.0
2008-04-01 12:51:00,78.516,78.547,78.516,78.547,22400000.0
2008-04-01 12:52:00,78.549,78.549,78.533,78.541,25600000.0
2008-04-01 12:53:00,78.532,78.559,78.532,78.559,11200000.0
2008-04-01 12:54:00,78.578,78.586,78.576,78.578,11200000.0
2008-04-01 12:55:00,78.578,78.578,78.561,78.561,24000000.0
2008-04-01 12:56:00,78.554,78.577,78.554,78.564,12800000.0
2008-04-01 12:57:00,78.55,78.55,78.537,78.542,27200000.0
2008-04-01 12:58:00,78.529,78.54,78.529,78.53,12800000.0
2008-04-01 12:59:00,78.515,78.53,78.511,78.524,14400000.0
2008-04-01 13:00:00,78.536,78.554,78.536,78.554,16000000.0
2008-04-01 13:01:00,78.553,78.553,78.517,78.536,17600000.0
2008-04-01 13:02:00,78.539,78.539,78.487,78.487,12800000.0
2008-04-01 13:03:00,78.458,78.467,78.455,78.455,12800000.0
2008-04-01 13:04:00,78.467,78.473,78.46,78.47,16000000.0
2008-04-01 13:05:00,78.495,78.495,78.454,78.454,12800000.0
2008-04-01 13:06:00,78.451,78.474,78.451,78.47,17000000.0
2008-04-01 13:07:00,78.473,78.478,78.472,78.472,12800000.0
2008-04-01 13:08:00,78.47,78.47,78.465,78.466,32000000.0
2008-04-01 13:09:00,78.455,78.455,78.443,78.454,28800000.0
2008-04-01 13:10:00,78.458,78.476,78.458,78.476,32000000.0
2008-04-01 13:11:00,78.488,78.488,78.474,78.474,19200000.0
2008-04-01 13:12:00,78.463,78.465,78.456,78.462,16000000.0
2008-04-01 13:13:00,78.463,78.479,78.457,78.479,11200000.0
2008-04-01 13:14:00,78.5,78.508,78.496,78.508,11600000.0
2008-04-01 13:15:00,78.522,78.543,78.522,78.524,11200000.0
2008-04-01 13:16:00,78.515,78.526,78.515,78.526,25600000.0
2008-04-01 13:17:00,78.521,78.524,78.511,78.524,12800000.0
2008-04-01 13:18:00,78.512,78.518,78.51,78.51,55400000.0
2008-04-01 13:19:00,78.508,78.545,78.508,78.533,14400000.0
2008-04-01 13:20:00,78.533,78.533,78.52,78.523,12800000.0
2008-04-01 13:21:00,78.536,78.561,78.536,78.561,55400000.0
2008-04-01 13:22:00,78.565,78.566,78.558,78.563,11200000.0
2008-04-01 13:23:00,78.56,78.56,78.548,78.552,12800000.0
2008-04-01 13:24:00,78.547,78.547,78.541,78.543,14400000.0
2008-04-01 13:25:00,78.544,78.553,78.544,78.549,33600000.0
2008-04-01 13:26:00,78.535,78.543,78.524,78.524,24000000.0
2008-04-01 13:27:00,78.523,78.523,78.516,78.517,40000000.0
2008-04-01 13:28:00,78.503,78.512,78.503,78.504,20800000.0
2008-04-01 13:29:00,78.506,78.512,78.492,78.492,22400000.0
2008-04-01 13:30:00,78.523,78.525,78.514,78.517,36800000.0
2008-04-01 13:31:00,78.515,78.53,78.511,78.521,11200000.0
2008-04-01 13:32:00,78.528,78.53,78.521,78.521,17600000.0
2008-04-01 13:33:00,78.529,78.538,78.529,78.532,12800000.0
2008-04-01 13:34:00,78.523,78.533,78.509,78.519,12800000.0
2008-04-01 13:35:00,78.529,78.53,78.518,78.526,12800000.0
2008-04-01 13:36:00,78.52,78.52,78.506,78.511,48000000.0
2008-04-01 13:37:00,78.487,78.493,78.48,78.493,24000000.0
2008-04-01 13:38:00,78.489,78.494,78.486,78.494,28800000.0
2008-04-01 13:39:00,78.462,78.494,78.462,78.473,25600000.0
2008-04-01 13:40:00,78.492,78.51,78.492,78.51,13200000.0
2008-04-01 13:41:00,78.511,78.529,78.511,78.529,16000000.0
2008-04-01 13:42:00,78.535,78.558,78.535,78.55,12800000.0
2008-04-01 13:43:00,78.553,78.553,78.541,78.541,25000000.0
2008-04-01 13:44:00,78.523,78.548,78.523,78.548,28800000.0
2008-04-01 13:45:00,78.547,78.556,78.547,78.552,12800000.0
2008-04-01 13:46:00,78.549,78.549,78.522,78.526,13800000.0
2008-04-01 13:47:00,78.505,78.515,78.505,78.511,26600000.0
2008-04-01 13:48:00,78.525,78.583,78.525,78.583,14400000.0
2008-04-01 13:49:00,78.603,78.633,78.603,78.625,33600000.0
2008-04-01 13:50:00,78.623,78.623,78.572,78.572,33600000.0
2008-04-01 13:51:00,78.565,78.565,78.555,78.555,16000000.0
2008-04-01 13:52:00,78.545,78.548,78.523,78.548,40000000.0
2008-04-01 13:53:00,78.594,78.611,78.594,78.611,36800000.0
2008-04-01 13:54:00,78.621,78.621,78.595,78.608,24000000.0
2008-04-01 13:55:00,78.624,78.624,78.616,78.617,11200000.0
2008-04-01 13:56:00,78.608,78.608,78.564,78.564,14400000.0
2008-04-01 13:57:00,78.554,78.554,78.545,78.552,14400000.0
2008-04-01 13:58:00,78.564,78.581,78.564,78.581,31400000.0
2008-04-01 13:59:00,78.586,78.59,78.57,78.587,48000000.0
2008-04-01 14:00:00,78.572,78.588,78.567,78.588,31800000.0
2008-04-01 14:01:00,78.586,78.598,78.586,78.598,14400000.0
2008-04-01 14:02:00,78.589,78.589,78.569,78.588,28800000.0
2008-04-01 14:03:00,78.57,78.573,78.563,78.573,14400000.0
2008-04-01 14:04:00,78.568,78.576,78.568,78.572,13800000.0
2008-04-01 14:05:00,78.569,78.595,78.569,78.595,25600000.0
2008-04-01 14:06:00,78.578,78.591,78.578,78.589,17600000.0
2008-04-01 14:07:00,78.606,78.621,78.606,78.619,13200000.0
2008-04-01 14:08:00,78.629,78.641,78.627,78.627,24000000.0
2008-04-01 14:09:00,78.617,78.621,78.605,78.612,11200000.0
2008-04-01 14:10:00,78.601,78.607,78.592,78.607,17600000.0
2008-04-01 14:11:00,78.6,78.622,78.6,78.614,12800000.0
2008-04-01 14:12:00,78.6,78.612,78.596,78.612,12800000.0
2008-04-01 14:13:00,78.613,78.617,78.602,78.611,24000000.0
2008-04-01 14:14:00,78.593,78.593,78.551,78.551,20800000.0
2008-04-01 14:15:00,78.538,78.555,78.534,78.555,34400000.0
2008-04-01 14:16:00,78.563,78.581,78.559,78.581,27200000.0
2008-04-01 14:17:00,78.556,78.567,78.556,78.558,11200000.0
2008-04-01 14:18:00,78.57,78.576,78.569,78.569,16400000.0
2008-04-01 14:19:00,78.583,78.596,78.582,78.596,40000000.0
2008-04-01 14:20:00,78.619,78.639,78.619,78.639,14400000.0
2008-04-01 14:21:00,78.626,78.628,78.619,78.621,33600000.0
2008-04-01 14:22:00,78.628,78.647,78.628,78.647,14800000.0
2008-04-01 14:23:00,78.649,78.652,78.643,78.643,17600000.0
2008-04-01 14:24:00,78.646,78.646,78.631,78.631,36800000.0
2008-04-01 14:25:00,78.633,78.652,78.628,78.652,12800000.0
2008-04-01 14:26:00,78.682,78.684,78.674,78.674,19600000.0
2008-04-01 14:27:00,78.664,78.664,78.626,78.626,11200000.0
2008-04-01 14:28:00,78.608,78.645,78.608,78.645,11200000.0
2008-04-01 14:29:00,78.649,78.652,78.646,78.646,12800000.0
2008-04-01 14:30:00,78.637,78.657,78.571,78.571,11600000.0
2008-04-01 14:31:00,78.681,78.705,78.608,78.705,16000000.0
2008-04-01 14:32:00,78.72,78.725,78.719,78.719,12800000.0
2008-04-01 14:33:00,78.706,78.714,78.706,78.714,17600000.0
2008-04-01 14:34:00,78.708,78.714,78.693,78.693,17600000.0
2008-04-01 14:35:00,78.69,78.693,78.685,78.69,11200000.0
2008-04-01 14:36:00,78.678,78.69,78.678,78.69,12800000.0
2008-04-01 14:37:00,78.703,78.706,78.693,78.693,12800000.0
2008-04-01 14:38:00,78.702,78.711,78.694,78.7,11200000.0
2008-04-01 14:39:00,78.704,78.704,78.682,78.688,17600000.0
2008-04-01 14:40:00,78.681,78.687,78.677,78.687,16000000.0
2008-04-01 14:41:00,78.684,78.684,78.663,78.674,11200000.0
2008-04-01 14:42:00,78.686,78.696,78.673,78.691,12800000.0
2008-04-01 14:43:00,78.68,78.68,78.65,78.65,17600000.0
2008-04-01 14:44:00,78.655,78.663,78.651,78.663,12800000.0
2008-04-01 14:45:00,78.633,78.642,78.621,78.623,12200000.0
2008-04-01 14:46:00,78.61,78.614,78.596,78.596,17600000.0
2008-04-01 14:47:00,78.6,78.608,78.6,78.604,12200000.0
2008-04-01 14:48:00,78.597,78.603,78.589,78.592,11200000.0
2008-04-01 14:49:00,78.627,78.627,78.585,78.585,16000000.0
2008-04-01 14:50:00,78.601,78.601,78.578,78.578,12800000.0
2008-04-01 14:51:00,78.586,78.587,78.574,78.582,17600000.0
2008-04-01 14:52:00,78.596,78.599,78.585,78.592,14400000.0
2008-04-01 14:53:00,78.588,78.588,78.566,78.566,11200000.0
2008-04-01 14:54:00,78.568,78.586,78.567,78.584,12800000.0
2008-04-01 14:55:00,78.594,78.624,78.594,78.623,11200000.0
2008-04-01 14:56:00,78.639,78.651,78.636,78.643,16000000.0
2008-04-01 14:57:00,78.648,78.658,78.648,78.657,12800000.0
2008-04-01 14:58:00,78.674,78.682,78.664,78.682,14400000.0
2008-04-01 14:59:00,78.677,78.677,78.656,78.659,12800000.0
2008-04-01 15:00:00,78.654,78.664,78.638,78.638,16000000.0
2008-04-01 15:01:00,78.655,78.668,78.655,78.656,17600000.0
2008-04-01 15:02:00,78.674,78.685,78.672,78.684,11200000.0
2008-04-01 15:03:00,78.694,78.694,78.659,78.659,11200000.0
2008-04-01 15:04:00,78.66,78.688,78.66,78.685,16000000.0
2008-04-01 15:05:00,78.697,78.734,78.695,78.734,12200000.0
2008-04-01 15:06:00,78.74,78.756,78.725,78.725,11200000.0
2008-04-01 15:07:00,78.735,78.751,78.723,78.751,11200000.0
2008-04-01 15:08:00,78.736,78.744,78.717,78.717,11200000.0
2008-04-01 15:09:00,78.722,78.741,78.719,78.719,14400000.0
2008-04-01 15:10:00,78.722,78.733,78.721,78.733,16000000.0
2008-04-01 15:11:00,78.729,78.768,78.729,78.768,10600000.0
2008-04-01 15:12:00,78.784,78.803,78.784,78.799,12200000.0
2008-04-01 15:13:00,78.797,78.814,78.788,78.814,12800000.0
2008-04-01 15:14:00,78.805,78.805,78.778,78.78,16000000.0
2008-04-01 15:15:00,78.78,78.78,78.748,78.748,17600000.0
2008-04-01 15:16:00,78.734,78.756,78.733,78.756,12800000.0
2008-04-01 15:17:00,78.755,78.755,78.732,78.732,14400000.0
2008-04-01 15:18:00,78.725,78.736,78.725,78.728,13200000.0
2008-04-01 15:19:00,78.722,78.722,78.69,78.704,16000000.0
2008-04-01 15:20:00,78.712,78.712,78.699,78.699,16000000.0
2008-04-01 15:21:00,78.709,78.738,78.632,78.738,17600000.0
2008-04-01 15:22:00,78.74,78.759,78.736,78.757,11200000.0
2008-04-01 15:23:00,78.765,78.765,78.753,78.753,11200000.0
2008-04-01 15:24:00,78.741,78.761,78.741,78.761,11200000.0
2008-04-01 15:25:00,78.767,78.769,78.762,78.767,12800000.0
2008-04-01 15:26:00,78.778,78.783,78.775,78.781,14400000.0
2008-04-01 15:27:00,78.752,78.754,78.74,78.748,12800000.0
2008-04-01 15:28:00,78.76,78.761,78.746,78.751,12800000.0
2008-04-01 15:29:00,78.748,78.757,78.735,78.735,17600000.0
2008-04-01 15:30:00,78.74,78.74,78.73,78.74,18000000.0
2008-04-01 15:31:00,78.746,78.753,78.741,78.75,12200000.0
2008-04-01 15:32:00,78.756,78.759,78.748,78.748,11200000.0
2008-04-01 15:33:00,78.743,78.747,78.741,78.747,11200000.0
2008-04-01 15:34:00,78.755,78.767,78.755,78.763,11200000.0
2008-04-01 15:35:00,78.764,78.782,78.764,78.779,12800000.0
2008-04-01 15:36:00,78.783,78.792,78.781,78.781,13800000.0
2008-04-01 15:37:00,78.787,78.807,78.786,78.796,15400000.0
2008-04-01 15:38:00,78.777,78.777,78.749,78.759,16000000.0
2008-04-01 15:39:00,78.742,78.768,78.742,78.748,14400000.0
2008-04-01 15:40:00,78.729,78.746,78.724,78.745,12800000.0
2008-04-01 15:41:00,78.746,78.752,78.743,78.743,16000000.0
2008-04-01 15:42:00,78.752,78.761,78.697,78.75,17600000.0
2008-04-01 15:43:00,78.734,78.734,78.701,78.701,12800000.0
2008-04-01 15:44:00,78.732,78.739,78.729,78.729,12800000.0
2008-04-01 15:45:00,78.726,78.732,78.721,78.732,12800000.0
2008-04-01 15:46:00,78.737,78.751,78.737,78.75,11200000.0
2008-04-01 15:47:00,78.77,78.792,78.765,78.792,11200000.0
2008-04-01 15:48:00,78.789,78.792,78.784,78.788,11600000.0
2008-04-01 15:49:00,78.79,78.809,78.787,78.809,11200000.0
2008-04-01 15:50:00,78.804,78.823,78.804,78.823,14400000.0
2008-04-01 15:51:00,78.823,78.837,78.822,78.837,11200000.0
2008-04-01 15:52:00,78.835,78.835,78.814,78.814,11200000.0
2008-04-01 15:53:00,78.801,78.824,78.79,78.824,12800000.0
2008-04-01 15:54:00,78.854,78.854,78.834,78.84,17600000.0
2008-04-01 15:55:00,78.836,78.84,78.823,78.837,17600000.0
2008-04-01 15:56:00,78.846,78.85,78.834,78.85,11200000.0
2008-04-01 15:57:00,78.862,78.892,78.862,78.889,14400000.0
2008-04-01 15:58:00,78.881,78.883,78.877,78.88,11200000.0
2008-04-01 15:59:00,78.874,78.874,78.857,78.857,11200000.0
2008-04-01 16:00:00,79.018,79.101,79.018,79.098,11200000.0
2008-04-01 16:01:00,79.105,79.113,79.099,79.108,11600000.0
2008-04-01 16:02:00,79.081,79.081,79.061,79.077,17600000.0
2008-04-01 16:03:00,79.069,79.087,79.069,79.087,12800000.0
2008-04-01 16:04:00,79.089,79.114,79.034,79.114,11200000.0
2008-04-01 16:05:00,79.109,79.22,79.109,79.22,14400000.0
2008-04-01 16:06:00,79.259,79.265,79.249,79.262,16000000.0
2008-04-01 16:07:00,79.259,79.259,79.216,79.216,11200000.0
2008-04-01 16:08:00,79.183,79.204,79.183,79.204,10600000.0
2008-04-01 16:09:00,79.195,79.218,79.191,79.207,12800000.0
2008-04-01 16:10:00,79.174,79.175,79.154,79.154,12800000.0
2008-04-01 16:11:00,79.148,79.148,79.079,79.079,11200000.0
2008-04-01 16:12:00,79.063,79.063,79.038,79.039,17600000.0
2008-04-01 16:13:00,79.061,79.061,79.022,79.022,11200000.0
2008-04-01 16:14:00,79.043,79.057,79.04,79.04,14400000.0
2008-04-01 16:15:00,79.049,79.064,79.046,79.056,11600000.0
2008-04-01 16:16:00,79.056,79.064,79.046,79.059,11200000.0
2008-04-01 16:17:00,79.055,79.062,79.041,79.058,17000000.0
2008-04-01 16:18:00,79.064,79.083,79.064,79.081,16000000.0
2008-04-01 16:19:00,79.112,79.144,79.111,79.144,11600000.0
2008-04-01 16:20:00,79.154,79.157,79.14,79.157,11200000.0
2008-04-01 16:21:00,79.188,79.23,79.188,79.224,11200000.0
2008-04-01 16:22:00,79.213,79.213,79.198,79.2,11200000.0
2008-04-01 16:23:00,79.195,79.198,79.188,79.191,12200000.0
2008-04-01 16:24:00,79.164,79.164,79.101,79.104,11600000.0
2008-04-01 16:25:00,79.045,79.136,79.045,79.136,12200000.0
2008-04-01 16:26:00,79.125,79.146,79.125,79.125,12800000.0
2008-04-01 16:27:00,79.094,79.104,79.072,79.104,17600000.0
2008-04-01 16:28:00,79.113,79.113,79.099,79.103,11200000.0
2008-04-01 16:29:00,79.114,79.114,79.085,79.085,14400000.0
2008-04-01 16:30:00,79.086,79.088,79.072,79.072,14800000.0
2008-04-01 16:31:00,79.061,79.062,79.054,79.062,14400000.0
2008-04-01 16:32:00,79.074,79.101,79.074,79.087,11200000.0
2008-04-01 16:33:00,79.106,79.116,79.1,79.1,14400000.0
2008-04-01 16:34:00,79.074,79.08,79.056,79.057,17600000.0
2008-04-01 16:35:00,79.07,79.137,79.07,79.137,12800000.0
2008-04-01 16:36:00,79.134,79.134,79.098,79.098,11200000.0
2008-04-01 16:37:00,79.068,79.087,79.059,79.087,12200000.0
2008-04-01 16:38:00,79.114,79.127,79.105,79.127,14400000.0
2008-04-01 16:39:00,79.171,79.2,79.168,79.2,12800000.0
2008-04-01 16:40:00,79.165,79.184,79.165,79.184,17600000.0
2008-04-01 16:41:00,79.207,79.261,79.207,79.261,12800000.0
2008-04-01 16:42:00,79.279,79.279,79.255,79.262,11200000.0
2008-04-01 16:43:00,79.299,79.309,79.293,79.309,12800000.0
2008-04-01 16:44:00,79.346,79.37,79.346,79.37,11200000.0
2008-04-01 16:45:00,79.386,79.391,79.362,79.362,11200000.0
2008-04-01 16:46:00,79.338,79.352,79.32,79.352,13800000.0
2008-04-01 16:47:00,79.332,79.347,79.325,79.347,17600000.0
2008-04-01 16:48:00,79.36,79.36,79.341,79.349,11200000.0
2008-04-01 16:49:00,79.328,79.332,79.326,79.326,12800000.0
2008-04-01 16:50:00,79.327,79.327,79.281,79.281,17600000.0
2008-04-01 16:51:00,79.241,79.241,79.18,79.18,11200000.0
2008-04-01 16:52:00,79.244,79.244,79.211,79.239,17600000.0
2008-04-01 16:53:00,79.246,79.305,79.246,79.305,17600000.0
2008-04-01 16:54:00,79.318,79.352,79.318,79.352,17600000.0
2008-04-01 16:55:00,79.374,79.376,79.335,79.335,14400000.0
2008-04-01 16:56:00,79.304,79.314,79.295,79.314,12800000.0
2008-04-01 16:57:00,79.289,79.311,79.289,79.294,16400000.0
2008-04-01 16:58:00,79.296,79.296,79.262,79.262,12800000.0
2008-04-01 16:59:00,79.27,79.369,79.27,79.369,12800000.0
2008-04-01 17:00:00,79.391,79.391,79.373,79.381,11200000.0
2008-04-01 17:01:00,79.381,79.394,79.297,79.379,12800000.0
2008-04-01 17:02:00,79.412,79.417,79.401,79.401,16000000.0
2008-04-01 17:03:00,79.396,79.42,79.394,79.42,8000000.0
2008-04-01 17:04:00,79.409,79.424,79.408,79.421,11200000.0
2008-04-01 17:05:00,79.43,79.448,79.43,79.448,17600000.0
2008-04-01 17:06:00,79.426,79.442,79.424,79.424,11200000.0
2008-04-01 17:07:00,79.438,79.459,79.438,79.459,11200000.0
2008-04-01 17:08:00,79.448,79.448,79.397,79.397,17600000.0
2008-04-01 17:09:00,79.387,79.47,79.387,79.47,16000000.0
2008-04-01 17:10:00,79.499,79.514,79.499,79.509,11200000.0
2008-04-01 17:11:00,79.532,79.553,79.532,79.541,12800000.0
2008-04-01 17:12:00,79.536,79.545,79.523,79.537,12800000.0
2008-04-01 17:13:00,79.551,79.551,79.535,79.535,12800000.0
2008-04-01 17:14:00,79.527,79.529,79.52,79.523,12800000.0
2008-04-01 17:15:00,79.525,79.525,79.504,79.507,12800000.0
2008-04-01 17:16:00,79.51,79.51,79.472,79.472,11200000.0
2008-04-01 17:17:00,79.461,79.469,79.444,79.469,11200000.0
2008-04-01 17:18:00,79.473,79.473,79.441,79.441,12800000.0
2008-04-01 17:19:00,79.423,79.423,79.41,79.411,16000000.0
2008-04-01 17:20:00,79.409,79.466,79.405,79.466,11200000.0
2008-04-01 17:21:00,79.481,79.481,79.462,79.468,12800000.0
2008-04-01 17:22:00,79.471,79.488,79.398,79.488,11200000.0
2008-04-01 17:23:00,79.51,79.537,79.51,79.537,11200000.0
2008-04-01 17:24:00,79.524,79.532,79.524,79.526,11200000.0
2008-04-01 17:25:00,79.542,79.549,79.539,79.543,11200000.0
2008-04-01 17:26:00,79.552,79.561,79.548,79.548,11200000.0
2008-04-01 17:27:00,79.535,79.54,79.524,79.524,17600000.0
2008-04-01 17:28:00,79.529,79.546,79.523,79.546,12600000.0
2008-04-01 17:29:00,79.556,79.575,79.55,79.55,12800000.0
2008-04-01 17:30:00,79.542,79.564,79.542,79.564,11200000.0
2008-04-01 17:31:00,79.559,79.563,79.545,79.545,12800000.0
2008-04-01 17:32:00,79.537,79.537,79.518,79.527,11200000.0
2008-04-01 17:33:00,79.545,79.55,79.54,79.54,12800000.0
2008-04-01 17:34:00,79.552,79.589,79.552,79.589,12000000.0
2008-04-01 17:35:00,79.591,79.592,79.583,79.584,12800000.0
2008-04-01 17:36:00,79.583,79.583,79.559,79.559,11200000.0
2008-04-01 17:37:00,79.549,79.549,79.499,79.499,11200000.0
2008-04-01 17:38:00,79.489,79.5,79.48,79.483,15400000.0
2008-04-01 17:39:00,79.498,79.515,79.498,79.515,17600000.0
2008-04-01 17:40:00,79.49,79.49,79.482,79.488,11200000.0
2008-04-01 17:41:00,79.498,79.498,79.477,79.487,11200000.0
2008-04-01 17:42:00,79.479,79.483,79.472,79.472,11600000.0
2008-04-01 17:43:00,79.484,79.504,79.484,79.504,12800000.0
2008-04-01 17:44:00,79.489,79.489,79.479,79.479,12800000.0
2008-04-01 17:45:00,79.473,79.473,79.453,79.453,11200000.0
2008-04-01 17:46:00,79.436,79.436,79.416,79.416,12800000.0
2008-04-01 17:47:00,79.412,79.448,79.412,79.448,12200000.0
2008-04-01 17:48:00,79.472,79.481,79.466,79.472,11200000.0
2008-04-01 17:49:00,79.461,79.463,79.452,79.463,17600000.0
2008-04-01 17:50:00,79.462,79.469,79.455,79.469,12800000.0
2008-04-01 17:51:00,79.479,79.485,79.469,79.485,11200000.0
2008-04-01 17:52:00,79.479,79.479,79.463,79.47,12200000.0
2008-04-01 17:53:00,79.463,79.463,79.441,79.441,8000000.0
2008-04-01 17:54:00,79.444,79.479,79.435,79.479,14400000.0
2008-04-01 17:55:00,79.473,79.473,79.369,79.46,11200000.0
2008-04-01 17:56:00,79.459,79.481,79.459,79.48,11200000.0
2008-04-01 17:57:00,79.479,79.479,79.447,79.447,16000000.0
2008-04-01 17:58:00,79.442,79.442,79.421,79.421,12800000.0
2008-04-01 17:59:00,79.452,79.473,79.452,79.46,11200000.0
2008-04-01 18:00:00,79.448,79.448,79.436,79.436,17600000.0
2008-04-01 18:01:00,79.411,79.423,79.326,79.388,17400000.0
2008-04-01 18:02:00,79.389,79.396,79.388,79.396,17600000.0
2008-04-01 18:03:00,79.415,79.432,79.414,79.419,14400000.0
2008-04-01 18:04:00,79.45,79.456,79.432,79.435,11200000.0
2008-04-01 18:05:00,79.436,79.44,79.433,79.438,11600000.0
2008-04-01 18:06:00,79.436,79.454,79.436,79.449,12800000.0
2008-04-01 18:07:00,79.434,79.434,79.412,79.423,11200000.0
2008-04-01 18:08:00,79.414,79.427,79.411,79.425,16000000.0
2008-04-01 18:09:00,79.435,79.451,79.435,79.447,16000000.0
2008-04-01 18:10:00,79.451,79.454,79.443,79.449,12800000.0
2008-04-01 18:11:00,79.454,79.475,79.454,79.475,11200000.0
2008-04-01 18:12:00,79.478,79.478,79.461,79.463,12800000.0
2008-04-01 18:13:00,79.456,79.456,79.444,79.454,11200000.0
2008-04-01 18:14:00,79.453,79.459,79.448,79.459,12800000.0
2008-04-01 18:15:00,79.461,79.51,79.461,79.51,13200000.0
2008-04-01 18:16:00,79.518,79.554,79.518,79.553,12800000.0
2008-04-01 18:17:00,79.582,79.582,79.569,79.569,9600000.0
2008-04-01 18:18:00,79.555,79.563,79.555,79.559,11200000.0
2008-04-01 18:19:00,79.553,79.585,79.553,79.583,8000000.0
2008-04-01 18:20:00,79.567,79.567,79.544,79.544,12800000.0
2008-04-01 18:21:00,79.561,79.566,79.513,79.513,11200000.0
2008-04-01 18:22:00,79.493,79.499,79.435,79.494,16000000.0
2008-04-01 18:23:00,79.486,79.501,79.482,79.497,16000000.0
2008-04-01 18:24:00,79.514,79.551,79.514,79.549,12800000.0
2008-04-01 18:25:00,79.534,79.534,79.514,79.514,11200000.0
2008-04-01 18:26:00,79.514,79.518,79.507,79.516,12800000.0
2008-04-01 18:27:00,79.508,79.521,79.499,79.505,14400000.0
2008-04-01 18:28:00,79.514,79.534,79.514,79.526,12800000.0
2008-04-01 18:29:00,79.527,79.533,79.525,79.533,12800000.0
2008-04-01 18:30:00,79.551,79.577,79.551,79.577,11200000.0
2008-04-01 18:31:00,79.596,79.613,79.596,79.611,12800000.0
2008-04-01 18:32:00,79.631,79.633,79.582,79.582,11200000.0
2008-04-01 18:33:00,79.582,79.609,79.582,79.601,11200000.0
2008-04-01 18:34:00,79.579,79.579,79.529,79.529,12800000.0
2008-04-01 18:35:00,79.477,79.477,79.466,79.477,12800000.0
2008-04-01 18:36:00,79.48,79.48,79.458,79.462,12800000.0
2008-04-01 18:37:00,79.466,79.512,79.466,79.512,17600000.0
2008-04-01 18:38:00,79.509,79.509,79.483,79.485,11200000.0
2008-04-01 18:39:00,79.493,79.5,79.481,79.481,16000000.0
2008-04-01 18:40:00,79.467,79.468,79.452,79.468,12800000.0
2008-04-01 18:41:00,79.478,79.479,79.474,79.477,14400000.0
2008-04-01 18:42:00,79.472,79.472,79.452,79.458,11200000.0
2008-04-01 18:43:00,79.458,79.468,79.458,79.464,12800000.0
2008-04-01 18:44:00,79.463,79.474,79.459,79.47,11600000.0
2008-04-01 18:45:00,79.469,79.49,79.458,79.49,11200000.0
2008-04-01 18:46:00,79.494,79.496,79.477,79.477,11200000.0
2008-04-01 18:47:00,79.484,79.498,79.477,79.477,12800000.0
2008-04-01 18:48:00,79.492,79.493,79.479,79.493,12800000.0
2008-04-01 18:49:00,79.497,79.517,79.497,79.517,12800000.0
2008-04-01 18:50:00,79.527,79.527,79.507,79.521,17600000.0
2008-04-01 18:51:00,79.516,79.516,79.484,79.484,12800000.0
2008-04-01 18:52:00,79.484,79.485,79.468,79.469,12800000.0
2008-04-01 18:53:00,79.473,79.481,79.463,79.478,12800000.0
2008-04-01 18:54:00,79.49,79.502,79.49,79.502,11200000.0
2008-04-01 18:55:00,79.509,79.512,79.501,79.507,11200000.0
2008-04-01 18:56:00,79.496,79.496,79.458,79.481,16000000.0
2008-04-01 18:57:00,79.496,79.503,79.472,79.477,11200000.0
2008-04-01 18:58:00,79.482,79.489,79.471,79.477,11600000.0
2008-04-01 18:59:00,79.455,79.455,79.409,79.41,17600000.0
2008-04-01 19:00:00,79.414,79.414,79.405,79.413,12800000.0
2008-04-01 19:01:00,79.409,79.428,79.409,79.424,12800000.0
2008-04-01 19:02:00,79.451,79.48,79.451,79.473,11200000.0
2008-04-01 19:03:00,79.478,79.478,79.472,79.476,12800000.0
2008-04-01 19:04:00,79.472,79.496,79.472,79.491,16000000.0
2008-04-01 19:05:00,79.494,79.503,79.494,79.501,14800000.0
2008-04-01 19:06:00,79.508,79.517,79.508,79.514,16000000.0
2008-04-01 19:07:00,79.506,79.516,79.498,79.516,11200000.0
2008-04-01 19:08:00,79.53,79.538,79.526,79.531,18000000.0
2008-04-01 19:09:00,79.52,79.533,79.52,79.53,12800000.0
2008-04-01 19:10:00,79.515,79.516,79.505,79.513,17600000.0
2008-04-01 19:11:00,79.503,79.511,79.501,79.501,12800000.0
2008-04-01 19:12:00,79.482,79.491,79.476,79.491,11200000.0
2008-04-01 19:13:00,79.503,79.527,79.503,79.518,10600000.0
2008-04-01 19:14:00,79.519,79.54,79.519,79.534,16000000.0
2008-04-01 19:15:00,79.545,79.557,79.545,79.554,12800000.0
2008-04-01 19:16:00,79.553,79.576,79.553,79.572,12800000.0
2008-04-01 19:17:00,79.585,79.607,79.583,79.607,12800000.0
2008-04-01 19:18:00,79.595,79.597,79.588,79.595,17600000.0
2008-04-01 19:19:00,79.593,79.621,79.593,79.621,16000000.0
2008-04-01 19:20:00,79.612,79.627,79.607,79.611,16000000.0
2008-04-01 19:21:00,79.638,79.649,79.638,79.644,11200000.0
2008-04-01 19:22:00,79.666,79.704,79.666,79.691,11200000.0
2008-04-01 19:23:00,79.683,79.683,79.663,79.672,18000000.0
2008-04-01 19:24:00,79.66,79.66,79.628,79.628,17600000.0
2008-04-01 19:25:00,79.628,79.632,79.602,79.632,17600000.0
2008-04-01 19:26:00,79.602,79.667,79.602,79.667,11200000.0
2008-04-01 19:27:00,79.675,79.679,79.674,79.679,11200000.0
2008-04-01 19:28:00,79.648,79.658,79.648,79.65,12800000.0
2008-04-01 19:29:00,79.65,79.661,79.65,79.658,11200000.0
2008-04-01 19:30:00,79.654,79.654,79.618,79.618,14400000.0
2008-04-01 19:31:00,79.609,79.621,79.599,79.621,11200000.0
2008-04-01 19:32:00,79.639,79.639,79.587,79.587,13200000.0
2008-04-01 19:33:00,79.613,79.613,79.599,79.611,12800000.0
2008-04-01 19:34:00,79.61,79.614,79.607,79.614,12800000.0
2008-04-01 19:35:00,79.628,79.634,79.617,79.617,17600000.0
2008-04-01 19:36:00,79.607,79.632,79.605,79.626,11200000.0
2008-04-01 19:37:00,79.613,79.621,79.613,79.614,11200000.0
2008-04-01 19:38:00,79.591,79.594,79.578,79.583,17600000.0
2008-04-01 19:39:00,79.569,79.589,79.526,79.538,11200000.0
2008-04-01 19:40:00,79.553,79.56,79.548,79.558,14400000.0
2008-04-01 19:41:00,79.566,79.574,79.56,79.567,12800000.0
2008-04-01 19:42:00,79.571,79.577,79.566,79.577,12200000.0
2008-04-01 19:43:00,79.559,79.595,79.559,79.595,11200000.0
2008-04-01 19:44:00,79.587,79.592,79.562,79.563,16000000.0
2008-04-01 19:45:00,79.538,79.538,79.518,79.524,12200000.0
2008-04-01 19:46:00,79.533,79.549,79.533,79.545,11200000.0
2008-04-01 19:47:00,79.541,79.55,79.528,79.528,16000000.0
2008-04-01 19:48:00,79.565,79.585,79.56,79.585,11200000.0
2008-04-01 19:49:00,79.58,79.58,79.558,79.558,12800000.0
2008-04-01 19:50:00,79.559,79.583,79.559,79.562,12800000.0
2008-04-01 19:51:00,79.565,79.581,79.565,79.572,13200000.0
2008-04-01 19:52:00,79.584,79.586,79.576,79.586,11200000.0
2008-04-01 19:53:00,79.578,79.578,79.554,79.556,17600000.0
2008-04-01 19:54:00,79.528,79.558,79.518,79.534,14400000.0
2008-04-01 19:55:00,79.529,79.529,79.503,79.503,9400000.0
2008-04-01 19:56:00,79.516,79.525,79.491,79.491,11200000.0
2008-04-01 19:57:00,79.5,79.509,79.5,79.501,9600000.0
2008-04-01 19:58:00,79.503,79.505,79.497,79.501,14400000.0
2008-04-01 19:59:00,79.491,79.505,79.485,79.504,14400000.0
2008-04-01 20:00:00,79.507,79.512,79.507,79.509,12800000.0
2008-04-01 20:01:00,79.501,79.511,79.498,79.506,11200000.0
2008-04-01 20:02:00,79.48,79.48,79.437,79.437,11200000.0
2008-04-01 20:03:00,79.435,79.449,79.435,79.449,16000000.0
2008-04-01 20:04:00,79.472,79.516,79.472,79.516,12800000.0
2008-04-01 20:05:00,79.522,79.522,79.503,79.503,12800000.0
2008-04-01 20:06:00,79.493,79.51,79.486,79.51,12800000.0
2008-04-01 20:07:00,79.483,79.484,79.478,79.484,8000000.0
2008-04-01 20:08:00,79.489,79.493,79.482,79.493,12200000.0
2008-04-01 20:09:00,79.515,79.526,79.515,79.526,16000000.0
2008-04-01 20:10:00,79.52,79.528,79.52,79.528,17600000.0
2008-04-01 20:11:00,79.554,79.554,79.53,79.538,14400000.0
2008-04-01 20:12:00,79.532,79.564,79.532,79.558,14400000.0
2008-04-01 20:13:00,79.586,79.627,79.585,79.627,11200000.0
2008-04-01 20:14:00,79.621,79.621,79.594,79.594,11200000.0
2008-04-01 20:15:00,79.583,79.583,79.558,79.565,11200000.0
2008-04-01 20:16:00,79.563,79.565,79.556,79.565,13200000.0
2008-04-01 20:17:00,79.563,79.563,79.544,79.55,12800000.0
2008-04-01 20:18:00,79.536,79.545,79.536,79.545,12800000.0
2008-04-01 20:19:00,79.547,79.553,79.545,79.547,11200000.0
2008-04-01 20:20:00,79.563,79.6,79.563,79.597,10600000.0
2008-04-01 20:21:00,79.61,79.611,79.605,79.607,12800000.0
2008-04-01 20:22:00,79.601,79.603,79.594,79.595,11200000.0
2008-04-01 20:23:00,79.597,79.609,79.582,79.582,11200000.0
2008-04-01 20:24:00,79.588,79.598,79.584,79.592,16000000.0
2008-04-01 20:25:00,79.601,79.604,79.593,79.594,12800000.0
2008-04-01 20:26:00,79.597,79.609,79.595,79.609,11600000.0
2008-04-01 20:27:00,79.606,79.632,79.606,79.632,12800000.0
2008-04-01 20:28:00,79.639,79.646,79.639,79.645,17600000.0
2008-04-01 20:29:00,79.638,79.638,79.613,79.613,12800000.0
2008-04-01 20:30:00,79.61,79.647,79.61,79.647,14800000.0
2008-04-01 20:31:00,79.633,79.64,79.633,79.634,14400000.0
2008-04-01 20:32:00,79.639,79.639,79.628,79.628,16000000.0
2008-04-01 20:33:00,79.637,79.658,79.635,79.658,16000000.0
2008-04-01 20:34:00,79.66,79.67,79.653,79.662,16000000.0
2008-04-01 20:35:00,79.675,79.692,79.675,79.689,9600000.0
2008-04-01 20:36:00,79.707,79.707,79.681,79.681,11200000.0
2008-04-01 20:37:00,79.692,79.726,79.692,79.726,18000000.0
2008-04-01 20:38:00,79.748,79.802,79.748,79.799,12800000.0
2008-04-01 20:39:00,79.795,79.795,79.745,79.745,14800000.0
2008-04-01 20:40:00,79.758,79.761,79.751,79.761,12800000.0
2008-04-01 20:41:00,79.756,79.768,79.745,79.762,14400000.0
2008-04-01 20:42:00,79.759,79.759,79.744,79.748,12800000.0
2008-04-01 20:43:00,79.761,79.802,79.761,79.802,17600000.0
2008-04-01 20:44:00,79.786,79.791,79.78,79.788,11200000.0
2008-04-01 20:45:00,79.809,79.845,79.809,79.831,12000000.0
2008-04-01 20:46:00,79.85,79.855,79.849,79.853,12800000.0
2008-04-01 20:47:00,79.848,79.848,79.784,79.821,11200000.0
2008-04-01 20:48:00,79.836,79.89,79.836,79.89,12800000.0
2008-04-01 20:49:00,79.917,79.935,79.909,79.935,11200000.0
2008-04-01 20:50:00,79.948,79.948,79.938,79.948,12800000.0
2008-04-01 20:51:00,79.952,79.952,79.908,79.908,11200000.0
2008-04-01 20:52:00,79.92,79.934,79.917,79.917,11200000.0
2008-04-01 20:53:00,79.911,79.926,79.911,79.921,12800000.0
2008-04-01 20:54:00,79.924,79.924,79.906,79.923,11200000.0
2008-04-01 20:55:00,79.928,79.941,79.925,79.925,12200000.0
2008-04-01 20:56:00,79.921,79.954,79.921,79.954,12800000.0
2008-04-01 20:57:00,79.939,79.952,79.939,79.952,11200000.0
2008-04-01 20:58:00,79.948,79.948,79.929,79.929,17600000.0
2008-04-01 20:59:00,79.939,79.942,79.925,79.925,13200000.0
2008-04-01 21:00:00,79.912,79.912,79.89,79.899,12800000.0
2008-04-01 21:01:00,79.883,79.89,79.876,79.884,12800000.0
2008-04-01 21:02:00,79.878,79.896,79.875,79.889,11200000.0
2008-04-01 21:03:00,79.885,79.894,79.882,79.894,12800000.0
2008-04-01 21:04:00,79.894,79.906,79.885,79.906,10600000.0
2008-04-01 21:05:00,79.921,79.924,79.916,79.919,14400000.0
2008-04-01 21:06:00,79.93,79.93,79.892,79.892,17600000.0
2008-04-01 21:07:00,79.905,79.923,79.905,79.921,12800000.0
2008-04-01 21:08:00,79.932,79.947,79.932,79.943,12800000.0
2008-04-01 21:09:00,79.925,79.945,79.925,79.945,12800000.0
2008-04-01 21:10:00,79.93,79.94,79.911,79.923,12800000.0
2008-04-01 21:11:00,79.93,79.94,79.924,79.935,12800000.0
2008-04-01 21:12:00,79.943,79.943,79.916,79.917,12800000.0
2008-04-01 21:13:00,79.933,79.948,79.933,79.944,12800000.0
2008-04-01 21:14:00,79.95,79.951,79.935,79.946,17600000.0
2008-04-01 21:15:00,79.931,79.931,79.905,79.914,17600000.0
2008-04-01 21:16:00,79.928,79.962,79.928,79.962,12800000.0
2008-04-01 21:17:00,79.953,79.964,79.953,79.964,12800000.0
2008-04-01 21:18:00,79.95,79.958,79.945,79.958,12800000.0
2008-04-01 21:19:00,79.964,79.968,79.961,79.961,12800000.0
2008-04-01 21:20:00,79.987,80.01,79.987,80.01,12800000.0
2008-04-01 21:21:00,80.008,80.013,80.003,80.003,12800000.0
2008-04-01 21:22:00,79.996,80.002,79.984,79.984,12800000.0
2008-04-01 21:23:00,79.978,79.984,79.97,79.979,14400000.0
2008-04-01 21:24:00,79.985,79.985,79.966,79.966,12800000.0
2008-04-01 21:25:00,79.964,79.964,79.951,79.952,11200000.0
2008-04-01 21:26:00,79.961,79.966,79.95,79.965,17600000.0
2008-04-01 21:27:00,79.96,79.964,79.953,79.957,11200000.0
2008-04-01 21:28:00,79.931,79.938,79.927,79.935,12800000.0
2008-04-01 21:29:00,79.921,79.952,79.921,79.952,12800000.0
2008-04-01 21:30:00,79.965,79.985,79.965,79.982,11200000.0
2008-04-01 21:31:00,79.97,79.97,79.937,79.937,11200000.0
2008-04-01 21:32:00,79.919,79.919,79.898,79.899,11200000.0
2008-04-01 21:33:00,79.899,79.906,79.885,79.885,11200000.0
2008-04-01 21:34:00,79.893,79.898,79.892,79.893,11200000.0
2008-04-01 21:35:00,79.876,79.876,79.855,79.861,11200000.0
2008-04-01 21:36:00,79.863,79.875,79.854,79.854,17600000.0
2008-04-01 21:37:00,79.839,79.854,79.839,79.853,12800000.0
2008-04-01 21:38:00,79.852,79.882,79.852,79.882,12800000.0
2008-04-01 21:39:00,79.894,79.917,79.894,79.917,16000000.0
2008-04-01 21:40:00,79.926,79.938,79.926,79.936,16000000.0
2008-04-01 21:41:00,79.94,79.956,79.94,79.952,14400000.0
2008-04-01 21:42:00,79.957,79.976,79.957,79.972,9600000.0
2008-04-01 21:43:00,79.982,79.995,79.981,79.995,17600000.0
2008-04-01 21:44:00,79.993,80.015,79.988,79.998,17600000.0
2008-04-01 21:45:00,80.018,80.018,79.993,79.993,14400000.0
2008-04-01 21:46:00,79.996,79.996,79.964,79.993,12800000.0
2008-04-01 21:47:00,80.005,80.005,79.993,79.993,11200000.0
2008-04-01 21:48:00,79.998,79.998,79.974,79.974,17000000.0
2008-04-01 21:49:00,79.98,79.98,79.968,79.973,14400000.0
2008-04-01 21:50:00,79.961,79.966,79.946,79.954,11200000.0
2008-04-01 21:51:00,79.962,79.981,79.885,79.967,12800000.0
2008-04-01 21:52:00,79.975,79.977,79.97,79.971,11200000.0
2008-04-01 21:53:00,79.969,79.97,79.956,79.963,17600000.0
2008-04-01 21:54:00,79.97,79.973,79.958,79.973,14400000.0
2008-04-01 21:55:00,79.975,79.975,79.964,79.975,8000000.0
2008-04-01 21:56:00,79.998,80.01,79.99,80.01,12800000.0
2008-04-01 21:57:00,80.015,80.056,80.015,80.056,8000000.0
2008-04-01 21:58:00,80.058,80.058,80.045,80.045,16000000.0
2008-04-01 21:59:00,80.056,80.078,80.053,80.069,14400000.0
2008-04-01 22:00:00,80.071,80.077,80.056,80.077,12800000.0
2008-04-01 22:01:00,80.095,80.095,80.067,80.067,16000000.0
2008-04-01 22:02:00,80.072,80.08,80.052,80.052,12200000.0
2008-04-01 22:03:00,80.052,80.076,80.052,80.07,11200000.0
2008-04-01 22:04:00,80.091,80.126,80.05,80.05,11200000.0
2008-04-01 22:05:00,80.091,80.098,80.089,80.095,12800000.0
2008-04-01 22:06:00,80.107,80.107,80.096,80.097,17600000.0
2008-04-01 22:07:00,80.101,80.101,80.051,80.056,12800000.0
2008-04-01 22:08:00,80.056,80.084,80.056,80.084,11200000.0
2008-04-01 22:09:00,80.085,80.094,80.085,80.089,11200000.0
2008-04-01 22:10:00,80.096,80.12,80.096,80.12,18000000.0
2008-04-01 22:11:00,80.133,80.133,80.131,80.131,3200000.0
2008-04-01 22:12:00,80.132,80.137,80.123,80.136,11200000.0
2008-04-01 22:13:00,80.125,80.128,80.112,80.116,8000000.0
2008-04-01 22:14:00,80.085,80.085,80.07,80.07,16000000.0
2008-04-01 22:15:00,80.079,80.086,80.074,80.074,16000000.0
2008-04-01 22:16:00,80.079,80.138,80.076,80.138,12800000.0
2008-04-01 22:17:00,80.135,80.135,80.107,80.107,11200000.0
2008-04-01 22:18:00,80.123,80.18,80.123,80.18,12800000.0
2008-04-01 22:19:00,80.188,80.188,80.168,80.168,14400000.0
2008-04-01 22:20:00,80.141,80.161,80.138,80.161,11200000.0
2008-04-01 22:21:00,80.144,80.15,80.128,80.15,12800000.0
2008-04-01 22:22:00,80.153,80.164,80.153,80.164,11200000.0
2008-04-01 22:23:00,80.164,80.169,80.152,80.152,12800000.0
2008-04-01 22:24:00,80.143,80.157,80.128,80.128,12800000.0
2008-04-01 22:25:00,80.133,80.139,80.12,80.139,9600000.0
2008-04-01 22:26:00,80.142,80.148,80.138,80.148,11200000.0
2008-04-01 22:27:00,80.153,80.163,80.144,80.156,16000000.0
2008-04-01 22:28:00,80.137,80.168,80.133,80.133,17600000.0
2008-04-01 22:29:00,80.144,80.152,80.131,80.131,12800000.0
2008-04-01 22:30:00,80.136,80.14,80.127,80.139,12800000.0
2008-04-01 22:31:00,80.153,80.16,80.152,80.153,11200000.0
2008-04-01 22:32:00,80.148,80.152,80.132,80.132,12800000.0
2008-04-01 22:33:00,80.121,80.121,80.087,80.087,12800000.0
2008-04-01 22:34:00,80.062,80.068,80.045,80.068,12800000.0
2008-04-01 22:35:00,80.086,80.086,80.079,80.084,12800000.0
2008-04-01 22:36:00,80.076,80.1,80.076,80.1,12800000.0
2008-04-01 22:37:00,80.099,80.117,80.096,80.117,11200000.0
2008-04-01 22:38:00,80.111,80.111,80.084,80.103,17000000.0
2008-04-01 22:39:00,80.119,80.135,80.119,80.135,11200000.0
2008-04-01 22:40:00,80.133,80.142,80.128,80.128,15400000.0
2008-04-01 22:41:00,80.131,80.133,80.127,80.127,12800000.0
2008-04-01 22:42:00,80.104,80.104,80.091,80.091,11200000.0
2008-04-01 22:43:00,80.092,80.107,80.092,80.097,11200000.0
2008-04-01 22:44:00,80.09,80.098,80.068,80.081,16000000.0
2008-04-01 22:45:00,80.094,80.1,80.094,80.1,14400000.0
2008-04-01 22:46:00,80.158,80.17,80.156,80.162,12800000.0
2008-04-01 22:47:00,80.151,80.158,80.148,80.158,12200000.0
2008-04-01 22:48:00,80.153,80.153,80.111,80.111,12800000.0
2008-04-01 22:49:00,80.106,80.107,80.097,80.099,11200000.0
2008-04-01 22:50:00,80.085,80.085,80.075,80.085,14400000.0
2008-04-01 22:51:00,80.105,80.113,80.105,80.109,12800000.0
2008-04-01 22:52:00,80.102,80.109,80.081,80.096,13800000.0
2008-04-01 22:53:00,80.082,80.09,80.082,80.09,11200000.0
2008-04-01 22:54:00,80.115,80.121,80.108,80.108,11200000.0
2008-04-01 22:55:00,80.082,80.121,80.082,80.086,12800000.0
2008-04-01 22:56:00,80.076,80.115,80.076,80.11,12800000.0
2008-04-01 22:57:00,80.105,80.168,80.105,80.168,11200000.0
2008-04-01 22:58:00,80.184,80.184,80.163,80.17,14400000.0
2008-04-01 22:59:00,80.168,80.168,80.141,80.143,11000000.0
2008-04-01 23:00:00,80.086,80.086,80.06,80.063,12800000.0
2008-04-01 23:01:00,80.075,80.099,80.075,80.09,12800000.0
2008-04-01 23:02:00,80.1,80.125,80.1,80.124,12800000.0
2008-04-01 23:03:00,80.133,80.139,80.114,80.139,12800000.0
2008-04-01 23:04:00,80.153,80.162,80.147,80.162,11200000.0
2008-04-01 23:05:00,80.148,80.148,80.126,80.136,11200000.0
2008-04-01 23:06:00,80.146,80.153,80.145,80.145,17600000.0
2008-04-01 23:07:00,80.134,80.16,80.134,80.15,11200000.0
2008-04-01 23:08:00,80.132,80.151,80.132,80.151,11200000.0
2008-04-01 23:09:00,80.151,80.151,80.141,80.141,9600000.0
2008-04-01 23:10:00,80.133,80.135,80.11,80.11,10600000.0
2008-04-01 23:11:00,80.115,80.115,80.09,80.09,12800000.0
2008-04-01 23:12:00,80.067,80.094,80.067,80.087,14400000.0
2008-04-01 23:13:00,80.079,80.083,80.075,80.083,14800000.0
2008-04-01 23:14:00,80.075,80.08,80.066,80.08,17600000.0
2008-04-01 23:15:00,80.081,80.084,80.079,80.082,12800000.0
2008-04-01 23:16:00,80.085,80.095,80.083,80.095,12800000.0
2008-04-01 23:17:00,80.088,80.088,80.061,80.061,17600000.0
2008-04-01 23:18:00,80.053,80.058,80.029,80.045,11200000.0
2008-04-01 23:19:00,80.049,80.052,80.042,80.044,12800000.0
2008-04-01 23:20:00,80.045,80.046,80.028,80.031,12200000.0
2008-04-01 23:21:00,80.034,80.044,80.027,80.027,12800000.0
2008-04-01 23:22:00,80.023,80.031,80.021,80.031,12800000.0
2008-04-01 23:23:00,80.038,80.044,80.013,80.013,13200000.0
2008-04-01 23:24:00,80.033,80.043,80.033,80.043,12800000.0
2008-04-01 23:25:00,80.044,80.055,79.958,80.055,11200000.0
2008-04-01 23:26:00,80.054,80.063,80.048,80.063,16000000.0
2008-04-01 23:27:00,80.059,80.063,80.047,80.058,16400000.0
2008-04-01 23:28:00,80.063,80.063,80.047,80.056,12200000.0
2008-04-01 23:29:00,80.053,80.067,80.053,80.062,11200000.0
2008-04-01 23:30:00,80.071,80.071,80.061,80.063,12800000.0
2008-04-01 23:31:00,80.068,80.071,80.061,80.071,11200000.0
2008-04-01 23:32:00,80.072,80.075,80.058,80.069,17600000.0
2008-04-01 23:33:00,80.074,80.08,80.071,80.079,14400000.0
2008-04-01 23:34:00,80.066,80.079,80.066,80.073,14400000.0
2008-04-01 23:35:00,80.073,80.076,80.066,80.072,12800000.0
2008-04-01 23:36:00,80.072,80.08,80.071,80.08,12800000.0
2008-04-01 23:37:00,80.089,80.089,80.077,80.078,16000000.0
2008-04-01 23:38:00,80.058,80.075,80.058,80.07,11200000.0
2008-04-01 23:39:00,80.084,80.085,79.991,80.079,11200000.0
2008-04-01 23:40:00,80.082,80.084,80.063,80.077,12200000.0
2008-04-01 23:41:00,80.075,80.075,80.06,80.072,12800000.0
2008-04-01 23:42:00,80.065,80.078,80.065,80.078,14400000.0
2008-04-01 23:43:00,80.075,80.097,80.075,80.097,11200000.0
2008-04-01 23:44:00,80.105,80.109,80.101,80.102,12800000.0
2008-04-01 23:45:00,80.105,80.11,80.094,80.106,16000000.0
2008-04-01 23:46:00,80.115,80.117,80.101,80.104,11200000.0
2008-04-01 23:47:00,80.14,80.14,80.12,80.12,12800000.0
2008-04-01 23:48:00,80.12,80.123,80.115,80.117,12800000.0
2008-04-01 23:49:00,80.095,80.096,80.092,80.093,11200000.0
2008-04-01 23:50:00,80.097,80.112,80.091,80.112,11200000.0
2008-04-01 23:51:00,80.015,80.121,80.015,80.108,11200000.0
2008-04-01 23:52:00,80.068,80.092,80.068,80.088,14400000.0
2008-04-01 23:53:00,80.089,80.095,80.084,80.084,14400000.0
2008-04-01 23:54:00,80.086,80.091,80.085,80.089,10600000.0
2008-04-01 23:55:00,80.089,80.099,80.089,80.092,12800000.0
2008-04-01 23:56:00,80.093,80.095,80.087,80.094,12800000.0
2008-04-01 23:57:00,80.079,80.096,80.079,80.096,12800000.0
2008-04-01 23:58:00,80.096,80.096,80.083,80.083,11200000.0
2008-04-01 23:59:00,80.076,80.085,80.047,80.047,14400000.0
2008-04-02 00:00:00,80.048,80.056,80.04,80.042,12800000.0
2008-04-02 00:01:00,80.03,80.03,80.015,80.015,11200000.0
2008-04-02 00:02:00,80.01,80.03,80.01,80.03,12800000.0
2008-04-02 00:03:00,80.04,80.053,80.036,80.053,11200000.0
2008-04-02 00:04:00,80.036,80.053,80.033,80.043,14400000.0
2008-04-02 00:05:00,80.029,80.049,80.029,80.042,12800000.0
2008-04-02 00:06:00,80.038,80.047,80.034,80.035,11200000.0
2008-04-02 00:07:00,80.031,80.038,80.025,80.032,12200000.0
2008-04-02 00:08:00,80.029,80.029,80.022,80.023,12800000.0
2008-04-02 00:09:00,80.028,80.043,80.018,80.043,12800000.0
2008-04-02 00:10:00,80.065,80.065,80.027,80.039,12800000.0
2008-04-02 00:11:00,80.03,80.03,80.006,80.016,11200000.0
2008-04-02 00:12:00,80.01,80.018,80.009,80.018,11200000.0
2008-04-02 00:13:00,80.019,80.027,80.019,80.022,18000000.0
2008-04-02 00:14:00,80.018,80.023,80.018,80.021,11200000.0
2008-04-02 00:15:00,80.018,80.022,80.017,80.017,7400000.0
2008-04-02 00:16:00,80.019,80.031,80.009,80.031,11200000.0
2008-04-02 00:17:00,80.022,80.03,80.021,80.03,12800000.0
2008-04-02 00:18:00,80.029,80.04,80.025,80.025,11200000.0
2008-04-02 00:19:00,80.026,80.039,80.026,80.039,11200000.0
2008-04-02 00:20:00,80.037,80.062,79.991,80.061,14400000.0
2008-04-02 00:21:00,80.08,80.086,80.08,80.08,11200000.0
2008-04-02 00:22:00,80.081,80.091,80.077,80.077,17600000.0
2008-04-02 00:23:00,80.075,80.082,80.071,80.078,12800000.0
2008-04-02 00:24:00,80.078,80.081,80.07,80.076,17600000.0
2008-04-02 00:25:00,80.073,80.073,80.06,80.065,11200000.0
2008-04-02 00:26:00,80.074,80.081,80.072,80.072,11600000.0
2008-04-02 00:27:00,80.081,80.081,80.06,80.06,12800000.0
2008-04-02 00:28:00,80.057,80.065,80.054,80.054,12800000.0
2008-04-02 00:29:00,80.063,80.084,80.063,80.084,14800000.0
2008-04-02 00:30:00,80.087,80.089,80.075,80.075,12800000.0
2008-04-02 00:31:00,80.09,80.097,80.089,80.089,14400000.0
2008-04-02 00:32:00,80.09,80.093,80.079,80.081,14400000.0
2008-04-02 00:33:00,80.082,80.082,80.056,80.073,11200000.0
2008-04-02 00:34:00,80.075,80.084,80.075,80.083,17600000.0
2008-04-02 00:35:00,80.09,80.095,80.087,80.095,11200000.0
2008-04-02 00:36:00,80.081,80.114,80.081,80.103,12800000.0
2008-04-02 00:37:00,80.105,80.105,80.095,80.098,11200000.0
2008-04-02 00:38:00,80.116,80.124,80.109,80.124,14400000.0
2008-04-02 00:39:00,80.108,80.108,80.094,80.094,11200000.0
2008-04-02 00:40:00,80.099,80.11,80.099,80.11,12800000.0
2008-04-02 00:41:00,80.096,80.112,80.096,80.107,11200000.0
2008-04-02 00:42:00,80.093,80.097,80.074,80.094,10600000.0
2008-04-02 00:43:00,80.101,80.115,80.101,80.115,12800000.0
2008-04-02 00:44:00,80.123,80.135,80.123,80.135,17600000.0
2008-04-02 00:45:00,80.121,80.13,80.11,80.13,16000000.0
2008-04-02 00:46:00,80.122,80.122,80.113,80.113,16000000.0
2008-04-02 00:47:00,80.108,80.108,80.089,80.096,11200000.0
2008-04-02 00:48:00,80.09,80.103,80.081,80.081,11200000.0
2008-04-02 00:49:00,80.093,80.101,80.093,80.101,8000000.0
2008-04-02 00:50:00,80.11,80.117,80.11,80.112,11200000.0
2008-04-02 00:51:00,80.113,80.113,80.098,80.105,11200000.0
2008-04-02 00:52:00,80.096,80.097,80.08,80.08,14400000.0
2008-04-02 00:53:00,80.084,80.084,80.069,80.076,16000000.0
2008-04-02 00:54:00,80.076,80.076,80.048,80.052,16000000.0
2008-04-02 00:55:00,80.051,80.051,80.037,80.04,11200000.0
2008-04-02 00:56:00,80.053,80.058,80.044,80.044,14400000.0
2008-04-02 00:57:00,80.033,80.037,80.025,80.025,17000000.0
2008-04-02 00:58:00,80.034,80.034,80.011,80.016,11200000.0
2008-04-02 00:59:00,80.0,80.001,79.993,79.999,12800000.0
2008-04-02 01:00:00,80.002,80.002,79.994,79.994,3200000.0
2008-04-02 01:01:00,79.988,79.994,79.975,79.978,17600000.0
2008-04-02 01:02:00,79.957,79.961,79.948,79.961,11200000.0
2008-04-02 01:03:00,79.97,79.988,79.97,79.97,11200000.0
2008-04-02 01:04:00,79.968,79.986,79.968,79.986,11600000.0
2008-04-02 01:05:00,80.005,80.019,80.005,80.01,12800000.0
2008-04-02 01:06:00,80.003,80.016,80.003,80.016,11200000.0
2008-04-02 01:07:00,80.014,80.014,79.987,79.987,11200000.0
2008-04-02 01:08:00,79.976,79.982,79.964,79.982,11200000.0
2008-04-02 01:09:00,79.978,79.978,79.958,79.976,13200000.0
2008-04-02 01:10:00,80.001,80.001,79.979,79.979,17600000.0
2008-04-02 01:11:00,79.896,80.014,79.896,79.989,11200000.0
2008-04-02 01:12:00,79.974,79.974,79.954,79.97,12800000.0
2008-04-02 01:13:00,79.985,79.998,79.983,79.998,11200000.0
2008-04-02 01:14:00,80.007,80.007,79.982,79.998,11200000.0
2008-04-02 01:15:00,80.002,80.013,80.002,80.013,11200000.0
2008-04-02 01:16:00,80.008,80.014,80.005,80.009,11200000.0
2008-04-02 01:17:00,80.011,80.011,79.993,80.004,11200000.0
2008-04-02 01:18:00,80.007,80.008,80.003,80.008,11600000.0
2008-04-02 01:19:00,80.001,80.013,80.001,80.013,16000000.0
2008-04-02 01:20:00,80.021,80.037,80.021,80.037,16000000.0
2008-04-02 01:21:00,80.06,80.065,80.053,80.065,11200000.0
2008-04-02 01:22:00,80.064,80.081,80.064,80.072,12800000.0
2008-04-02 01:23:00,80.066,80.07,80.051,80.051,12800000.0
2008-04-02 01:24:00,80.049,80.05,80.044,80.05,12800000.0
2008-04-02 01:25:00,80.066,80.066,80.052,80.062,14400000.0
2008-04-02 01:26:00,80.056,80.064,80.052,80.062,11200000.0
2008-04-02 01:27:00,80.049,80.068,80.048,80.068,11200000.0
2008-04-02 01:28:00,80.08,80.099,80.08,80.087,17600000.0
2008-04-02 01:29:00,80.09,80.103,80.09,80.098,12600000.0
2008-04-02 01:30:00,80.094,80.101,80.09,80.096,11200000.0
2008-04-02 01:31:00,80.106,80.106,80.082,80.082,12800000.0
2008-04-02 01:32:00,80.067,80.07,80.067,80.069,11200000.0
2008-04-02 01:33:00,80.071,80.085,80.07,80.085,12800000.0
2008-04-02 01:34:00,80.058,80.071,80.053,80.053,18000000.0
2008-04-02 01:35:00,80.064,80.064,80.055,80.06,11200000.0
2008-04-02 01:36:00,80.052,80.052,80.035,80.035,12200000.0
2008-04-02 01:37:00,80.027,80.027,79.999,79.999,14800000.0
2008-04-02 01:38:00,80.009,80.019,79.983,79.983,17600000.0
2008-04-02 01:39:00,79.969,79.969,79.846,79.945,12800000.0
2008-04-02 01:40:00,79.971,79.971,79.962,79.964,12800000.0
2008-04-02 01:41:00,79.961,79.969,79.958,79.965,12800000.0
2008-04-02 01:42:00,79.989,79.989,79.968,79.968,11200000.0
2008-04-02 01:43:00,79.947,79.951,79.936,79.951,11200000.0
2008-04-02 01:44:00,79.955,79.962,79.942,79.942,11600000.0
2008-04-02 01:45:00,79.941,79.943,79.925,79.933,11200000.0
2008-04-02 01:46:00,79.953,79.953,79.937,79.937,11200000.0
2008-04-02 01:47:00,79.944,79.952,79.93,79.943,17600000.0
2008-04-02 01:48:00,79.942,79.947,79.925,79.946,12800000.0
2008-04-02 01:49:00,79.941,79.955,79.941,79.951,15400000.0
2008-04-02 01:50:00,79.954,79.957,79.947,79.955,16000000.0
2008-04-02 01:51:00,79.947,79.951,79.93,79.942,17600000.0
2008-04-02 01:52:00,79.928,79.933,79.923,79.927,12800000.0
2008-04-02 01:53:00,79.93,79.93,79.917,79.92,14400000.0
2008-04-02 01:54:00,79.918,79.932,79.918,79.932,12800000.0
2008-04-02 01:55:00,79.928,79.945,79.928,79.945,11200000.0
2008-04-02 01:56:00,79.935,79.952,79.934,79.935,16000000.0
2008-04-02 01:57:00,79.922,79.922,79.879,79.879,11200000.0
2008-04-02 01:58:00,79.901,79.901,79.869,79.869,17600000.0
2008-04-02 01:59:00,79.867,79.881,79.867,79.872,12800000.0
2008-04-02 02:00:00,79.859,79.898,79.847,79.898,16400000.0
2008-04-02 02:01:00,79.916,79.916,79.901,79.901,11200000.0
2008-04-02 02:02:00,79.89,79.897,79.888,79.897,19200000.0
2008-04-02 02:03:00,79.9,79.908,79.897,79.897,13200000.0
2008-04-02 02:04:00,79.902,79.919,79.881,79.919,14800000.0
2008-04-02 02:05:00,79.936,79.952,79.934,79.952,12800000.0
2008-04-02 02:06:00,79.976,79.984,79.967,79.984,8400000.0
2008-04-02 02:07:00,79.986,79.99,79.978,79.99,20800000.0
2008-04-02 02:08:00,80.0,80.004,79.985,79.985,17600000.0
2008-04-02 02:09:00,79.984,79.984,79.969,79.973,14400000.0
2008-04-02 02:10:00,79.97,80.002,79.97,80.002,12800000.0
2008-04-02 02:11:00,80.011,80.011,79.986,79.991,12800000.0
2008-04-02 02:12:00,79.979,79.994,79.973,79.985,12800000.0
2008-04-02 02:13:00,79.968,79.98,79.959,79.959,16000000.0
2008-04-02 02:14:00,79.982,79.982,79.963,79.966,12800000.0
2008-04-02 02:15:00,79.975,79.984,79.972,79.984,12800000.0
2008-04-02 02:16:00,79.988,79.993,79.988,79.988,8000000.0
2008-04-02 02:17:00,79.968,79.98,79.967,79.972,11200000.0
2008-04-02 02:18:00,79.972,79.975,79.96,79.975,12800000.0
2008-04-02 02:19:00,79.98,79.98,79.959,79.968,11200000.0
2008-04-02 02:20:00,79.966,80.007,79.966,80.007,14400000.0
2008-04-02 02:21:00,80.014,80.014,79.994,80.009,17600000.0
2008-04-02 02:22:00,80.016,80.051,80.016,80.051,13200000.0
2008-04-02 02:23:00,80.047,80.055,80.045,80.054,11200000.0
2008-04-02 02:24:00,80.056,80.056,80.038,80.041,11200000.0
2008-04-02 02:25:00,80.037,80.045,80.032,80.045,24000000.0
2008-04-02 02:26:00,80.034,80.042,80.027,80.027,11200000.0
2008-04-02 02:27:00,80.028,80.036,80.027,80.036,12800000.0
2008-04-02 02:28:00,80.027,80.032,80.019,80.032,11200000.0
2008-04-02 02:29:00,80.037,80.07,80.037,80.07,11200000.0
2008-04-02 02:30:00,80.07,80.083,80.065,80.083,16000000.0
2008-04-02 02:31:00,80.116,80.143,80.116,80.127,14400000.0
2008-04-02 02:32:00,80.133,80.148,80.133,80.147,16000000.0
2008-04-02 02:33:00,80.143,80.148,80.137,80.137,11200000.0
2008-04-02 02:34:00,80.121,80.136,80.116,80.136,10600000.0
2008-04-02 02:35:00,80.132,80.132,80.08,80.08,12800000.0
2008-04-02 02:36:00,80.066,80.067,80.059,80.061,12800000.0
2008-04-02 02:37:00,80.068,80.068,80.057,80.061,12800000.0
2008-04-02 02:38:00,80.044,80.049,80.036,80.039,11200000.0
2008-04-02 02:39:00,80.039,80.039,80.027,80.027,11200000.0
2008-04-02 02:40:00,80.035,80.038,80.022,80.038,11200000.0
2008-04-02 02:41:00,80.043,80.052,80.041,80.049,12800000.0
2008-04-02 02:42:00,80.062,80.062,80.051,80.055,12800000.0
2008-04-02 02:43:00,80.05,80.054,80.047,80.048,25600000.0
2008-04-02 02:44:00,80.045,80.072,80.045,80.072,17600000.0
2008-04-02 02:45:00,80.077,80.098,80.077,80.097,15400000.0
2008-04-02 02:46:00,80.091,80.093,80.08,80.082,18000000.0
2008-04-02 02:47:00,80.073,80.078,80.065,80.065,16000000.0
2008-04-02 02:48:00,80.065,80.07,80.06,80.07,11200000.0
2008-04-02 02:49:00,80.069,80.076,80.064,80.069,16000000.0
2008-04-02 02:50:00,80.079,80.084,80.077,80.077,16000000.0
2008-04-02 02:51:00,80.079,80.091,80.079,80.08,16000000.0
2008-04-02 02:52:00,80.075,80.094,80.073,80.094,11200000.0
2008-04-02 02:53:00,80.117,80.117,80.054,80.108,13200000.0
2008-04-02 02:54:00,80.115,80.136,80.115,80.136,13200000.0
2008-04-02 02:55:00,80.135,80.137,80.122,80.137,12800000.0
2008-04-02 02:56:00,80.104,80.104,80.093,80.093,22800000.0
2008-04-02 02:57:00,80.091,80.098,80.091,80.098,10600000.0
2008-04-02 02:58:00,80.097,80.104,80.088,80.104,17600000.0
2008-04-02 02:59:00,80.124,80.134,80.119,80.122,16000000.0
2008-04-02 03:00:00,80.11,80.11,80.104,80.104,11200000.0
2008-04-02 03:01:00,80.101,80.101,80.077,80.077,12800000.0
2008-04-02 03:02:00,80.071,80.082,80.061,80.082,13200000.0
2008-04-02 03:03:00,80.064,80.072,80.063,80.071,12800000.0
2008-04-02 03:04:00,80.06,80.062,80.037,80.037,27600000.0
2008-04-02 03:05:00,80.03,80.03,79.976,79.976,17600000.0
2008-04-02 03:06:00,79.967,79.979,79.965,79.97,17600000.0
2008-04-02 03:07:00,79.97,79.984,79.966,79.966,11200000.0
2008-04-02 03:08:00,79.958,79.969,79.955,79.969,17600000.0
2008-04-02 03:09:00,79.967,79.987,79.965,79.987,14400000.0
2008-04-02 03:10:00,79.962,79.968,79.962,79.965,16000000.0
2008-04-02 03:11:00,79.956,79.967,79.949,79.967,12800000.0
2008-04-02 03:12:00,79.972,79.99,79.972,79.982,12200000.0
2008-04-02 03:13:00,79.988,79.998,79.988,79.996,14400000.0
2008-04-02 03:14:00,80.005,80.006,79.963,79.963,11200000.0
2008-04-02 03:15:00,79.944,79.97,79.94,79.965,17600000.0
2008-04-02 03:16:00,79.963,79.982,79.963,79.972,11200000.0
2008-04-02 03:17:00,79.981,79.985,79.972,79.972,13200000.0
2008-04-02 03:18:00,79.962,79.978,79.962,79.978,12800000.0
2008-04-02 03:19:00,79.975,79.98,79.964,79.964,16000000.0
2008-04-02 03:20:00,79.956,79.956,79.941,79.941,9600000.0
2008-04-02 03:21:00,79.949,79.967,79.949,79.967,11200000.0
2008-04-02 03:22:00,79.975,79.995,79.975,79.983,12800000.0
2008-04-02 03:23:00,79.973,79.975,79.963,79.966,17600000.0
2008-04-02 03:24:00,79.976,79.988,79.976,79.982,11200000.0
2008-04-02 03:25:00,79.995,80.017,79.995,80.017,19200000.0
2008-04-02 03:26:00,80.035,80.039,80.031,80.034,12800000.0
2008-04-02 03:27:00,80.032,80.041,80.027,80.028,12800000.0
2008-04-02 03:28:00,80.044,80.061,80.044,80.061,11200000.0
2008-04-02 03:29:00,80.053,80.053,80.031,80.031,11200000.0
2008-04-02 03:30:00,80.059,80.059,80.043,80.044,13200000.0
2008-04-02 03:31:00,80.026,80.047,80.026,80.042,32000000.0
2008-04-02 03:32:00,80.066,80.066,80.058,80.063,17600000.0
2008-04-02 03:33:00,80.052,80.056,80.046,80.046,12800000.0
2008-04-02 03:34:00,80.05,80.068,80.05,80.067,12800000.0
2008-04-02 03:35:00,80.072,80.072,80.056,80.068,14400000.0
2008-04-02 03:36:00,80.053,80.057,80.039,80.039,11200000.0
2008-04-02 03:37:00,80.022,80.046,80.022,80.023,17600000.0
2008-04-02 03:38:00,80.044,80.051,80.042,80.049,12800000.0
2008-04-02 03:39:00,80.044,80.047,80.04,80.041,17000000.0
2008-04-02 03:40:00,80.046,80.046,80.04,80.04,12800000.0
2008-04-02 03:41:00,80.048,80.057,80.044,80.044,12800000.0
2008-04-02 03:42:00,80.033,80.052,80.029,80.032,17600000.0
2008-04-02 03:43:00,80.039,80.041,80.035,80.039,14400000.0
2008-04-02 03:44:00,80.033,80.033,80.005,80.005,28800000.0
2008-04-02 03:45:00,80.005,80.015,80.005,80.009,14400000.0
2008-04-02 03:46:00,80.001,80.001,79.989,79.989,12800000.0
2008-04-02 03:47:00,79.98,79.989,79.98,79.984,12800000.0
2008-04-02 03:48:00,79.977,79.977,79.964,79.968,16000000.0
2008-04-02 03:49:00,79.954,79.957,79.943,79.957,12800000.0
2008-04-02 03:50:00,79.98,79.985,79.975,79.978,13200000.0
2008-04-02 03:51:00,79.964,79.975,79.953,79.965,12800000.0
2008-04-02 03:52:00,79.979,79.986,79.965,79.965,12800000.0
2008-04-02 03:53:00,79.969,79.969,79.957,79.958,11200000.0
2008-04-02 03:54:00,79.958,79.961,79.948,79.96,10600000.0
2008-04-02 03:55:00,79.96,79.96,79.928,79.928,11200000.0
2008-04-02 03:56:00,79.942,79.971,79.942,79.971,12800000.0
2008-04-02 03:57:00,79.965,79.965,79.929,79.942,11200000.0
2008-04-02 03:58:00,79.931,79.951,79.931,79.948,12800000.0
2008-04-02 03:59:00,79.96,79.97,79.959,79.961,17000000.0
2008-04-02 04:00:00,79.96,79.973,79.953,79.973,9600000.0
2008-04-02 04:01:00,79.98,79.98,79.954,79.974,11200000.0
2008-04-02 04:02:00,79.975,79.975,79.955,79.959,12200000.0
2008-04-02 04:03:00,79.861,79.957,79.861,79.957,11200000.0
2008-04-02 04:04:00,79.989,79.997,79.989,79.99,9600000.0
2008-04-02 04:05:00,79.987,79.993,79.965,79.984,14400000.0
2008-04-02 04:06:00,79.984,79.986,79.982,79.982,9600000.0
2008-04-02 04:07:00,79.984,79.987,79.974,79.974,12800000.0
2008-04-02 04:08:00,79.979,79.998,79.971,79.998,12800000.0
2008-04-02 04:09:00,80.003,80.003,79.991,80.001,11200000.0
2008-04-02 04:10:00,79.993,79.993,79.98,79.991,16000000.0
2008-04-02 04:11:00,79.999,80.027,79.999,80.027,8000000.0
2008-04-02 04:12:00,80.033,80.036,80.027,80.031,12800000.0
2008-04-02 04:13:00,80.021,80.024,80.015,80.015,17600000.0
2008-04-02 04:14:00,80.021,80.036,80.016,80.036,11200000.0
2008-04-02 04:15:00,80.043,80.047,80.043,80.044,16400000.0
2008-04-02 04:16:00,80.05,80.063,80.044,80.063,14400000.0
2008-04-02 04:17:00,80.076,80.076,80.062,80.073,17600000.0
2008-04-02 04:18:00,80.051,80.084,80.051,80.084,13200000.0
2008-04-02 04:19:00,80.083,80.094,80.071,80.094,35600000.0
2008-04-02 04:20:00,80.078,80.089,80.078,80.081,8000000.0
2008-04-02 04:21:00,80.077,80.08,80.063,80.063,11200000.0
2008-04-02 04:22:00,80.064,80.086,80.063,80.086,12800000.0
2008-04-02 04:23:00,80.08,80.08,80.055,80.055,12800000.0
2008-04-02 04:24:00,80.055,80.055,80.043,80.054,16400000.0
2008-04-02 04:25:00,80.06,80.066,80.053,80.066,16000000.0
2008-04-02 04:26:00,80.059,80.066,80.058,80.066,12800000.0
2008-04-02 04:27:00,80.067,80.071,80.059,80.059,17600000.0
2008-04-02 04:28:00,80.065,80.075,80.064,80.065,12200000.0
2008-04-02 04:29:00,80.059,80.089,80.059,80.084,16400000.0
2008-04-02 04:30:00,80.082,80.082,80.066,80.068,11200000.0
2008-04-02 04:31:00,80.074,80.078,80.066,80.076,13200000.0
2008-04-02 04:32:00,80.084,80.084,80.074,80.077,17600000.0
2008-04-02 04:33:00,80.08,80.083,80.077,80.081,12800000.0
2008-04-02 04:34:00,80.085,80.103,80.085,80.1,14400000.0
2008-04-02 04:35:00,80.101,80.101,80.074,80.075,11200000.0
2008-04-02 04:36:00,80.097,80.103,80.096,80.103,11200000.0
2008-04-02 04:37:00,80.101,80.111,80.101,80.111,12800000.0
2008-04-02 04:38:00,80.112,80.112,80.094,80.094,16000000.0
2008-04-02 04:39:00,80.09,80.09,80.058,80.069,14400000.0
2008-04-02 04:40:00,80.062,80.079,80.062,80.079,12800000.0
2008-04-02 04:41:00,80.08,80.08,80.069,80.073,11200000.0
2008-04-02 04:42:00,80.071,80.08,80.071,80.079,11200000.0
2008-04-02 04:43:00,80.074,80.074,80.057,80.064,17600000.0
2008-04-02 04:44:00,80.027,80.063,80.027,80.051,18000000.0
2008-04-02 04:45:00,80.064,80.064,80.042,80.055,11200000.0
2008-04-02 04:46:00,80.051,80.057,80.049,80.051,12800000.0
2008-04-02 04:47:00,80.057,80.064,80.055,80.063,16000000.0
2008-04-02 04:48:00,80.059,80.072,80.059,80.072,11200000.0
2008-04-02 04:49:00,80.056,80.056,80.049,80.052,12200000.0
2008-04-02 04:50:00,80.042,80.051,80.041,80.051,17600000.0
2008-04-02 04:51:00,80.06,80.07,80.06,80.07,12800000.0
2008-04-02 04:52:00,80.053,80.053,80.038,80.038,12800000.0
2008-04-02 04:53:00,80.027,80.032,80.027,80.032,12800000.0
2008-04-02 04:54:00,80.034,80.044,80.034,80.04,33600000.0
2008-04-02 04:55:00,80.048,80.048,80.035,80.038,11200000.0
2008-04-02 04:56:00,80.04,80.04,80.024,80.028,16000000.0
2008-04-02 04:57:00,80.041,80.055,80.041,80.047,17000000.0
2008-04-02 04:58:00,80.066,80.08,80.066,80.074,14400000.0
2008-04-02 04:59:00,80.044,80.052,80.028,80.042,17600000.0
2008-04-02 05:00:00,80.029,80.062,80.029,80.062,17600000.0
2008-04-02 05:01:00,80.084,80.097,80.084,80.094,13800000.0
2008-04-02 05:02:00,80.088,80.088,80.07,80.07,17600000.0
2008-04-02 05:03:00,80.068,80.068,80.04,80.04,17600000.0
2008-04-02 05:04:00,80.044,80.06,80.044,80.05,12800000.0
2008-04-02 05:05:00,80.072,80.077,80.069,80.075,12800000.0
2008-04-02 05:06:00,80.075,80.075,80.068,80.068,11200000.0
2008-04-02 05:07:00,80.077,80.083,80.068,80.077,11200000.0
2008-04-02 05:08:00,80.096,80.117,80.096,80.101,11200000.0
2008-04-02 05:09:00,80.104,80.104,80.092,80.099,11200000.0
2008-04-02 05:10:00,80.093,80.098,80.093,80.098,12800000.0
2008-04-02 05:11:00,80.111,80.111,80.097,80.097,11200000.0
2008-04-02 05:12:00,80.093,80.112,80.093,80.099,17600000.0
2008-04-02 05:13:00,80.113,80.117,80.106,80.117,10600000.0
2008-04-02 05:14:00,80.118,80.119,80.108,80.111,16000000.0
2008-04-02 05:15:00,80.104,80.106,80.097,80.099,12800000.0
2008-04-02 05:16:00,80.076,80.096,80.076,80.089,16000000.0
2008-04-02 05:17:00,80.097,80.097,80.085,80.096,8000000.0
2008-04-02 05:18:00,80.102,80.109,80.098,80.109,11200000.0
2008-04-02 05:19:00,80.1,80.109,80.097,80.108,17600000.0
2008-04-02 05:20:00,80.112,80.112,80.101,80.107,12800000.0
2008-04-02 05:21:00,80.11,80.121,80.102,80.121,17000000.0
2008-04-02 05:22:00,80.102,80.104,80.099,80.099,26000000.0
2008-04-02 05:23:00,80.115,80.134,80.115,80.133,17600000.0
2008-04-02 05:24:00,80.136,80.151,80.134,80.15,12800000.0
2008-04-02 05:25:00,80.154,80.166,80.145,80.166,12800000.0
2008-04-02 05:26:00,80.158,80.166,80.15,80.165,11200000.0
2008-04-02 05:27:00,80.154,80.175,80.154,80.175,12800000.0
2008-04-02 05:28:00,80.168,80.174,80.168,80.171,11200000.0
2008-04-02 05:29:00,80.168,80.178,80.167,80.178,17600000.0
2008-04-02 05:30:00,80.135,80.155,80.135,80.151,15200000.0
2008-04-02 05:31:00,80.168,80.181,80.168,80.18,11200000.0
2008-04-02 05:32:00,80.183,80.191,80.182,80.191,12800000.0
2008-04-02 05:33:00,80.201,80.209,80.199,80.2,11200000.0
2008-04-02 05:34:00,80.189,80.194,80.187,80.192,16000000.0
2008-04-02 05:35:00,80.186,80.188,80.182,80.182,11600000.0
2008-04-02 05:36:00,80.207,80.214,80.203,80.204,12800000.0
2008-04-02 05:37:00,80.213,80.223,80.212,80.221,12800000.0
2008-04-02 05:38:00,80.22,80.223,80.202,80.202,9600000.0
2008-04-02 05:39:00,80.189,80.194,80.162,80.162,12800000.0
2008-04-02 05:40:00,80.164,80.164,80.153,80.163,11200000.0
2008-04-02 05:41:00,80.189,80.192,80.184,80.188,11200000.0
2008-04-02 05:42:00,80.192,80.2,80.192,80.2,11200000.0
2008-04-02 05:43:00,80.206,80.229,80.206,80.212,17600000.0
2008-04-02 05:44:00,80.196,80.197,80.186,80.197,14400000.0
2008-04-02 05:45:00,80.206,80.213,80.204,80.21,12800000.0
2008-04-02 05:46:00,80.213,80.213,80.194,80.194,12800000.0
2008-04-02 05:47:00,80.211,80.221,80.211,80.221,12800000.0
2008-04-02 05:48:00,80.22,80.22,80.212,80.212,11200000.0
2008-04-02 05:49:00,80.217,80.227,80.217,80.221,12800000.0
2008-04-02 05:50:00,80.226,80.226,80.208,80.22,12800000.0
2008-04-02 05:51:00,80.241,80.241,80.222,80.235,16000000.0
2008-04-02 05:52:00,80.235,80.241,80.229,80.229,16400000.0
2008-04-02 05:53:00,80.238,80.245,80.232,80.232,12800000.0
2008-04-02 05:54:00,80.235,80.246,80.235,80.237,11200000.0
2008-04-02 05:55:00,80.233,80.233,80.223,80.223,16000000.0
2008-04-02 05:56:00,80.202,80.202,80.189,80.189,17600000.0
2008-04-02 05:57:00,80.188,80.189,80.178,80.178,11200000.0
2008-04-02 05:58:00,80.136,80.157,80.136,80.14,11200000.0
2008-04-02 05:59:00,80.158,80.158,80.132,80.132,18000000.0
2008-04-02 06:00:00,80.113,80.119,80.11,80.117,12800000.0
2008-04-02 06:01:00,80.126,80.127,80.125,80.126,8000000.0
2008-04-02 06:02:00,80.135,80.136,80.127,80.127,17600000.0
2008-04-02 06:03:00,80.123,80.136,80.123,80.136,12800000.0
2008-04-02 06:04:00,80.127,80.134,80.12,80.132,12800000.0
2008-04-02 06:05:00,80.133,80.166,80.132,80.166,11200000.0
2008-04-02 06:06:00,80.17,80.176,80.17,80.176,11200000.0
2008-04-02 06:07:00,80.169,80.187,80.164,80.187,11200000.0
2008-04-02 06:08:00,80.19,80.225,80.19,80.225,17600000.0
2008-04-02 06:09:00,80.215,80.227,80.207,80.227,12800000.0
2008-04-02 06:10:00,80.222,80.225,80.198,80.198,11200000.0
2008-04-02 06:11:00,80.21,80.215,80.208,80.215,35200000.0
2008-04-02 06:12:00,80.227,80.227,80.217,80.223,11200000.0
2008-04-02 06:13:00,80.222,80.231,80.216,80.227,14400000.0
2008-04-02 06:14:00,80.222,80.222,80.205,80.209,17600000.0
2008-04-02 06:15:00,80.215,80.235,80.215,80.235,12800000.0
2008-04-02 06:16:00,80.24,80.245,80.235,80.241,14400000.0
2008-04-02 06:17:00,80.239,80.255,80.223,80.255,14400000.0
2008-04-02 06:18:00,80.247,80.263,80.17,80.253,11200000.0
2008-04-02 06:19:00,80.256,80.256,80.246,80.255,11200000.0
2008-04-02 06:20:00,80.249,80.254,80.244,80.25,12800000.0
2008-04-02 06:21:00,80.166,80.264,80.166,80.264,13200000.0
2008-04-02 06:22:00,80.272,80.272,80.253,80.253,15400000.0
2008-04-02 06:23:00,80.26,80.268,80.256,80.26,11600000.0
2008-04-02 06:24:00,80.258,80.267,80.258,80.264,14800000.0
2008-04-02 06:25:00,80.27,80.284,80.27,80.277,17600000.0
2008-04-02 06:26:00,80.276,80.288,80.272,80.288,11200000.0
2008-04-02 06:27:00,80.29,80.29,80.282,80.286,14400000.0
2008-04-02 06:28:00,80.277,80.28,80.271,80.271,16000000.0
2008-04-02 06:29:00,80.252,80.262,80.239,80.261,12800000.0
2008-04-02 06:30:00,80.268,80.284,80.268,80.276,27200000.0
2008-04-02 06:31:00,80.269,80.283,80.264,80.283,11200000.0
2008-04-02 06:32:00,80.284,80.284,80.268,80.284,21800000.0
2008-04-02 06:33:00,80.273,80.285,80.271,80.285,24000000.0
2008-04-02 06:34:00,80.281,80.283,80.27,80.271,17600000.0
2008-04-02 06:35:00,80.249,80.266,80.249,80.259,11200000.0
2008-04-02 06:36:00,80.254,80.256,80.245,80.256,12800000.0
2008-04-02 06:37:00,80.242,80.242,80.21,80.226,12800000.0
2008-04-02 06:38:00,80.246,80.256,80.246,80.256,17600000.0
2008-04-02 06:39:00,80.235,80.235,80.184,80.184,14400000.0
2008-04-02 06:40:00,80.185,80.185,80.144,80.144,11200000.0
2008-04-02 06:41:00,80.173,80.174,80.164,80.164,8000000.0
2008-04-02 06:42:00,80.161,80.165,80.159,80.163,14400000.0
2008-04-02 06:43:00,80.153,80.153,80.138,80.143,19200000.0
2008-04-02 06:44:00,80.135,80.14,80.133,80.139,11200000.0
2008-04-02 06:45:00,80.145,80.153,80.14,80.153,12800000.0
2008-04-02 06:46:00,80.162,80.178,80.162,80.168,16000000.0
2008-04-02 06:47:00,80.182,80.182,80.17,80.17,12200000.0
2008-04-02 06:48:00,80.16,80.16,80.106,80.116,12800000.0
2008-04-02 06:49:00,80.12,80.121,80.111,80.111,12800000.0
2008-04-02 06:50:00,80.115,80.139,80.115,80.138,14400000.0
2008-04-02 06:51:00,80.145,80.145,80.129,80.134,16000000.0
2008-04-02 06:52:00,80.137,80.143,80.126,80.126,14400000.0
2008-04-02 06:53:00,80.114,80.127,80.114,80.115,12800000.0
2008-04-02 06:54:00,80.129,80.14,80.124,80.134,12800000.0
2008-04-02 06:55:00,80.116,80.117,80.107,80.117,16000000.0
2008-04-02 06:56:00,80.12,80.128,80.119,80.128,12800000.0
2008-04-02 06:57:00,80.136,80.152,80.133,80.152,16000000.0
2008-04-02 06:58:00,80.123,80.123,80.093,80.095,11200000.0
2008-04-02 06:59:00,80.099,80.105,80.092,80.105,17600000.0
2008-04-02 07:00:00,80.116,80.148,80.113,80.148,11200000.0
2008-04-02 07:01:00,80.142,80.159,80.134,80.152,16000000.0
2008-04-02 07:02:00,80.127,80.162,80.127,80.151,12800000.0
2008-04-02 07:03:00,80.163,80.163,80.153,80.156,12800000.0
2008-04-02 07:04:00,80.167,80.173,80.156,80.173,11200000.0
2008-04-02 07:05:00,80.187,80.201,80.182,80.182,12800000.0
2008-04-02 07:06:00,80.194,80.194,80.187,80.194,16000000.0
2008-04-02 07:07:00,80.183,80.192,80.183,80.188,10600000.0
2008-04-02 07:08:00,80.198,80.204,80.194,80.194,28800000.0
2008-04-02 07:09:00,80.188,80.188,80.173,80.183,9600000.0
2008-04-02 07:10:00,80.176,80.176,80.16,80.161,11200000.0
2008-04-02 07:11:00,80.167,80.167,80.157,80.16,17600000.0
2008-04-02 07:12:00,80.158,80.162,80.149,80.156,14400000.0
2008-04-02 07:13:00,80.156,80.167,80.156,80.166,14400000.0
2008-04-02 07:14:00,80.168,80.172,80.167,80.168,12800000.0
2008-04-02 07:15:00,80.168,80.18,80.167,80.18,11200000.0
2008-04-02 07:16:00,80.18,80.182,80.171,80.172,14400000.0
2008-04-02 07:17:00,80.17,80.17,80.132,80.132,11200000.0
2008-04-02 07:18:00,80.102,80.125,80.102,80.125,14400000.0
2008-04-02 07:19:00,80.14,80.156,80.14,80.146,11200000.0
2008-04-02 07:20:00,80.157,80.157,80.142,80.149,14400000.0
2008-04-02 07:21:00,80.159,80.175,80.159,80.175,12800000.0
2008-04-02 07:22:00,80.203,80.21,80.196,80.196,8000000.0
2008-04-02 07:23:00,80.177,80.186,80.171,80.176,16000000.0
2008-04-02 07:24:00,80.162,80.162,80.145,80.145,11200000.0
2008-04-02 07:25:00,80.136,80.156,80.136,80.154,11200000.0
2008-04-02 07:26:00,80.151,80.152,80.139,80.151,12200000.0
2008-04-02 07:27:00,80.156,80.166,80.152,80.166,11200000.0
2008-04-02 07:28:00,80.165,80.169,80.16,80.169,11200000.0
2008-04-02 07:29:00,80.175,80.175,80.162,80.162,27600000.0
2008-04-02 07:30:00,80.154,80.165,80.149,80.149,12800000.0
2008-04-02 07:31:00,80.171,80.178,80.165,80.178,11200000.0
2008-04-02 07:32:00,80.169,80.18,80.169,80.179,12800000.0
2008-04-02 07:33:00,80.178,80.191,80.178,80.185,16000000.0
2008-04-02 07:34:00,80.206,80.218,80.206,80.213,11200000.0
2008-04-02 07:35:00,80.237,80.252,80.237,80.252,15400000.0
2008-04-02 07:36:00,80.25,80.25,80.238,80.241,12800000.0
2008-04-02 07:37:00,80.235,80.256,80.235,80.242,14400000.0
2008-04-02 07:38:00,80.25,80.25,80.223,80.243,16400000.0
2008-04-02 07:39:00,80.24,80.24,80.194,80.196,19200000.0
2008-04-02 07:40:00,80.202,80.202,80.187,80.198,11200000.0
2008-04-02 07:41:00,80.197,80.203,80.196,80.2,32000000.0
2008-04-02 07:42:00,80.205,80.215,80.191,80.215,33600000.0
2008-04-02 07:43:00,80.219,80.219,80.201,80.213,28800000.0
2008-04-02 07:44:00,80.2,80.2,80.183,80.183,18000000.0
2008-04-02 07:45:00,80.204,80.214,80.15,80.214,13800000.0
2008-04-02 07:46:00,80.207,80.226,80.193,80.21,27200000.0
2008-04-02 07:47:00,80.179,80.179,80.156,80.163,11200000.0
2008-04-02 07:48:00,80.164,80.195,80.164,80.195,11200000.0
2008-04-02 07:49:00,80.201,80.234,80.194,80.234,15400000.0
2008-04-02 07:50:00,80.231,80.24,80.203,80.203,11200000.0
2008-04-02 07:51:00,80.215,80.244,80.212,80.244,38800000.0
2008-04-02 07:52:00,80.241,80.241,80.223,80.224,17000000.0
2008-04-02 07:53:00,80.223,80.236,80.215,80.215,10600000.0
2008-04-02 07:54:00,80.212,80.212,80.191,80.206,12800000.0
2008-04-02 07:55:00,80.196,80.205,80.194,80.198,30400000.0
2008-04-02 07:56:00,80.212,80.212,80.185,80.186,16000000.0
2008-04-02 07:57:00,80.18,80.18,80.168,80.168,17600000.0
2008-04-02 07:58:00,80.163,80.193,80.163,80.193,11200000.0
2008-04-02 07:59:00,80.214,80.235,80.21,80.233,17600000.0
2008-04-02 08:00:00,80.241,80.245,80.231,80.243,13200000.0
2008-04-02 08:01:00,80.25,80.253,80.241,80.253,11200000.0
2008-04-02 08:02:00,80.236,80.265,80.236,80.265,12800000.0
2008-04-02 08:03:00,80.261,80.267,80.252,80.262,15400000.0
2008-04-02 08:04:00,80.276,80.278,80.227,80.227,11200000.0
2008-04-02 08:05:00,80.218,80.226,80.218,80.22,12800000.0
2008-04-02 08:06:00,80.24,80.248,80.24,80.248,12800000.0
2008-04-02 08:07:00,80.24,80.24,80.218,80.222,16000000.0
2008-04-02 08:08:00,80.247,80.25,80.244,80.244,12800000.0
2008-04-02 08:09:00,80.214,80.214,80.153,80.153,12800000.0
2008-04-02 08:10:00,80.162,80.162,80.142,80.142,30400000.0
2008-04-02 08:11:00,80.129,80.134,80.117,80.13,12800000.0
2008-04-02 08:12:00,80.126,80.126,80.096,80.103,17600000.0
2008-04-02 08:13:00,80.122,80.134,80.122,80.132,14400000.0
2008-04-02 08:14:00,80.137,80.137,80.103,80.118,15400000.0
2008-04-02 08:15:00,80.111,80.121,80.11,80.112,11200000.0
2008-04-02 08:16:00,80.121,80.14,80.12,80.14,19200000.0
2008-04-02 08:17:00,80.142,80.142,80.125,80.125,11200000.0
2008-04-02 08:18:00,80.115,80.115,80.099,80.099,11600000.0
2008-04-02 08:19:00,80.138,80.152,80.138,80.146,11200000.0
2008-04-02 08:20:00,80.17,80.178,80.167,80.169,12800000.0
2008-04-02 08:21:00,80.164,80.169,80.154,80.163,11200000.0
2008-04-02 08:22:00,80.14,80.14,80.103,80.103,11200000.0
2008-04-02 08:23:00,80.107,80.124,80.102,80.117,16000000.0
2008-04-02 08:24:00,80.107,80.107,80.07,80.077,17600000.0
2008-04-02 08:25:00,80.094,80.098,80.081,80.085,12200000.0
2008-04-02 08:26:00,80.089,80.089,80.071,80.089,11200000.0
2008-04-02 08:27:00,80.067,80.08,80.067,80.077,11200000.0
2008-04-02 08:28:00,80.087,80.087,80.077,80.08,12800000.0
2008-04-02 08:29:00,80.09,80.112,80.09,80.112,11000000.0
2008-04-02 08:30:00,80.104,80.104,80.087,80.087,12200000.0
2008-04-02 08:31:00,80.08,80.085,80.062,80.082,12800000.0
2008-04-02 08:32:00,80.091,80.094,80.089,80.092,14400000.0
2008-04-02 08:33:00,80.085,80.085,80.065,80.077,41600000.0
2008-04-02 08:34:00,80.07,80.07,80.048,80.06,11600000.0
2008-04-02 08:35:00,80.063,80.085,80.063,80.079,48400000.0
2008-04-02 08:36:00,80.107,80.141,80.107,80.141,16000000.0
2008-04-02 08:37:00,80.163,80.181,80.162,80.181,14400000.0
2008-04-02 08:38:00,80.194,80.212,80.194,80.212,17600000.0
2008-04-02 08:39:00,80.215,80.218,80.202,80.218,14400000.0
2008-04-02 08:40:00,80.222,80.229,80.22,80.229,11200000.0
2008-04-02 08:41:00,80.249,80.276,80.249,80.276,32800000.0
2008-04-02 08:42:00,80.266,80.274,80.249,80.249,14400000.0
2008-04-02 08:43:00,80.239,80.244,80.225,80.244,12800000.0
2008-04-02 08:44:00,80.246,80.257,80.24,80.249,16000000.0
2008-04-02 08:45:00,80.265,80.269,80.246,80.246,13200000.0
2008-04-02 08:46:00,80.252,80.259,80.248,80.248,12800000.0
2008-04-02 08:47:00,80.248,80.248,80.232,80.232,24000000.0
2008-04-02 08:48:00,80.228,80.231,80.217,80.218,30400000.0
2008-04-02 08:49:00,80.219,80.249,80.219,80.249,17600000.0
2008-04-02 08:50:00,80.246,80.248,80.231,80.232,12800000.0
2008-04-02 08:51:00,80.222,80.225,80.217,80.222,22400000.0
2008-04-02 08:52:00,80.219,80.223,80.214,80.214,36000000.0
2008-04-02 08:53:00,80.22,80.223,80.206,80.206,55400000.0
2008-04-02 08:54:00,80.207,80.213,80.202,80.202,22800000.0
2008-04-02 08:55:00,80.19,80.217,80.19,80.217,17600000.0
2008-04-02 08:56:00,80.199,80.199,80.194,80.195,14400000.0
2008-04-02 08:57:00,80.193,80.194,80.186,80.186,43600000.0
2008-04-02 08:58:00,80.181,80.195,80.181,80.188,19200000.0
2008-04-02 08:59:00,80.193,80.193,80.157,80.157,14400000.0
2008-04-02 09:00:00,80.169,80.17,80.16,80.168,32000000.0
2008-04-02 09:01:00,80.17,80.17,80.148,80.148,32000000.0
2008-04-02 09:02:00,80.143,80.148,80.135,80.135,19200000.0
2008-04-02 09:03:00,80.129,80.15,80.107,80.15,16000000.0
2008-04-02 09:04:00,80.169,80.169,80.143,80.143,22400000.0
2008-04-02 09:05:00,80.13,80.14,80.13,80.14,19200000.0
2008-04-02 09:06:00,80.142,80.159,80.142,80.153,30400000.0
2008-04-02 09:07:00,80.142,80.148,80.14,80.144,19200000.0
2008-04-02 09:08:00,80.132,80.132,80.102,80.114,12800000.0
2008-04-02 09:09:00,80.113,80.118,80.108,80.117,46800000.0
2008-04-02 09:10:00,80.101,80.123,80.101,80.11,24000000.0
2008-04-02 09:11:00,80.103,80.122,80.103,80.122,28800000.0
2008-04-02 09:12:00,80.118,80.144,80.118,80.136,14400000.0
2008-04-02 09:13:00,80.138,80.145,80.134,80.136,13200000.0
2008-04-02 09:14:00,80.115,80.115,80.082,80.101,12800000.0
2008-04-02 09:15:00,80.094,80.097,80.092,80.096,30400000.0
2008-04-02 09:16:00,80.079,80.079,80.063,80.064,49600000.0
2008-04-02 09:17:00,80.072,80.073,80.049,80.063,78400000.0
2008-04-02 09:18:00,80.063,80.095,80.063,80.081,72000000.0
2008-04-02 09:19:00,80.077,80.077,80.046,80.048,66000000.0
2008-04-02 09:20:00,80.043,80.059,80.037,80.046,76800000.0
2008-04-02 09:21:00,80.052,80.052,80.037,80.044,49000000.0
2008-04-02 09:22:00,80.071,80.083,80.057,80.057,37200000.0
2008-04-02 09:23:00,80.095,80.1,80.051,80.051,68800000.0
2008-04-02 09:24:00,80.032,80.032,79.986,79.986,43200000.0
2008-04-02 09:25:00,79.967,79.994,79.967,79.991,19200000.0
2008-04-02 09:26:00,79.984,79.993,79.976,79.993,32000000.0
2008-04-02 09:27:00,79.995,80.012,79.995,80.004,70400000.0
2008-04-02 09:28:00,80.003,80.003,79.982,79.982,11600000.0
2008-04-02 09:29:00,79.991,80.011,79.991,80.009,36800000.0
2008-04-02 09:30:00,80.018,80.028,80.017,80.018,25600000.0
2008-04-02 09:31:00,80.013,80.013,79.993,79.993,13200000.0
2008-04-02 09:32:00,80.001,80.001,79.97,79.985,33000000.0
2008-04-02 09:33:00,79.973,79.973,79.944,79.944,30400000.0
2008-04-02 09:34:00,79.951,79.964,79.942,79.964,34000000.0
2008-04-02 09:35:00,79.959,79.968,79.955,79.958,52800000.0
2008-04-02 09:36:00,79.959,79.976,79.952,79.952,46400000.0
2008-04-02 09:37:00,79.944,79.964,79.943,79.955,34000000.0
2008-04-02 09:38:00,79.961,79.972,79.96,79.966,12800000.0
2008-04-02 09:39:00,79.965,79.967,79.954,79.954,43200000.0
2008-04-02 09:40:00,79.953,79.971,79.953,79.971,46400000.0
2008-04-02 09:41:00,79.982,79.985,79.974,79.974,30400000.0
2008-04-02 09:42:00,79.97,79.97,79.953,79.953,42600000.0
2008-04-02 09:43:00,79.962,79.976,79.953,79.976,56000000.0
2008-04-02 09:44:00,79.981,79.981,79.965,79.966,30400000.0
2008-04-02 09:45:00,79.957,79.977,79.957,79.977,19200000.0
2008-04-02 09:46:00,79.984,79.987,79.976,79.977,27200000.0
2008-04-02 09:47:00,79.973,79.984,79.973,79.984,12800000.0
2008-04-02 09:48:00,79.977,79.977,79.955,79.959,12800000.0
2008-04-02 09:49:00,79.968,79.984,79.957,79.984,16000000.0
2008-04-02 09:50:00,79.989,80.006,79.989,80.006,33600000.0
2008-04-02 09:51:00,80.033,80.036,80.01,80.01,84800000.0
2008-04-02 09:52:00,80.007,80.043,80.007,80.043,11200000.0
2008-04-02 09:53:00,80.04,80.04,80.017,80.023,30400000.0
2008-04-02 09:54:00,80.029,80.029,80.016,80.016,12800000.0
2008-04-02 09:55:00,80.024,80.025,80.018,80.019,33600000.0
2008-04-02 09:56:00,80.021,80.033,80.019,80.033,36800000.0
2008-04-02 09:57:00,80.046,80.1,80.046,80.1,24000000.0
2008-04-02 09:58:00,80.101,80.107,80.1,80.105,32800000.0
2008-04-02 09:59:00,80.103,80.115,80.103,80.111,51200000.0
2008-04-02 10:00:00,80.115,80.115,80.095,80.095,62400000.0
2008-04-02 10:01:00,80.086,80.093,80.085,80.088,17600000.0
2008-04-02 10:02:00,80.077,80.077,80.042,80.042,36800000.0
2008-04-02 10:03:00,80.041,80.054,80.041,80.054,44800000.0
2008-04-02 10:04:00,80.066,80.084,80.066,80.081,40000000.0
2008-04-02 10:05:00,80.065,80.077,80.065,80.077,38400000.0
2008-04-02 10:06:00,80.082,80.093,80.082,80.086,33600000.0
2008-04-02 10:07:00,80.087,80.108,80.084,80.084,43200000.0
2008-04-02 10:08:00,80.101,80.107,80.095,80.102,49600000.0
2008-04-02 10:09:00,80.092,80.092,80.072,80.072,12800000.0
2008-04-02 10:10:00,80.085,80.11,80.085,80.104,46400000.0
2008-04-02 10:11:00,80.13,80.149,80.13,80.149,57000000.0
2008-04-02 10:12:00,80.141,80.147,80.139,80.139,57600000.0
2008-04-02 10:13:00,80.121,80.127,80.105,80.109,41600000.0
2008-04-02 10:14:00,80.111,80.123,80.1,80.123,29800000.0
2008-04-02 10:15:00,80.139,80.139,80.123,80.126,30400000.0
2008-04-02 10:16:00,80.127,80.134,80.123,80.13,17600000.0
2008-04-02 10:17:00,80.12,80.13,80.12,80.123,12800000.0
2008-04-02 10:18:00,80.127,80.152,80.127,80.152,12800000.0
2008-04-02 10:19:00,80.147,80.148,80.137,80.14,74600000.0
2008-04-02 10:20:00,80.151,80.161,80.139,80.161,16000000.0
2008-04-02 10:21:00,80.165,80.165,80.145,80.145,34600000.0
2008-04-02 10:22:00,80.131,80.136,80.124,80.124,16000000.0
2008-04-02 10:23:00,80.116,80.134,80.116,80.133,33600000.0
2008-04-02 10:24:00,80.123,80.13,80.116,80.13,43200000.0
2008-04-02 10:25:00,80.13,80.134,80.123,80.132,63400000.0
2008-04-02 10:26:00,80.137,80.137,80.108,80.108,37600000.0
2008-04-02 10:27:00,80.091,80.099,80.083,80.084,52200000.0
2008-04-02 10:28:00,80.079,80.082,80.068,80.069,87400000.0
2008-04-02 10:29:00,80.071,80.071,80.053,80.053,17600000.0
2008-04-02 10:30:00,80.049,80.056,80.044,80.048,27200000.0
2008-04-02 10:31:00,80.039,80.041,80.032,80.037,32400000.0
2008-04-02 10:32:00,80.038,80.038,80.024,80.025,46200000.0
2008-04-02 10:33:00,80.027,80.027,80.01,80.026,35200000.0
2008-04-02 10:34:00,80.013,80.02,80.01,80.02,17600000.0
2008-04-02 10:35:00,80.025,80.066,80.025,80.066,12800000.0
2008-04-02 10:36:00,80.066,80.072,80.064,80.072,11200000.0
2008-04-02 10:37:00,80.073,80.073,80.055,80.058,19200000.0
2008-04-02 10:38:00,80.06,80.072,80.06,80.071,28800000.0
2008-04-02 10:39:00,80.079,80.09,80.079,80.088,16000000.0
2008-04-02 10:40:00,80.09,80.097,80.068,80.097,24000000.0
2008-04-02 10:41:00,80.072,80.073,80.037,80.037,57600000.0
2008-04-02 10:42:00,80.036,80.056,80.036,80.052,38400000.0
2008-04-02 10:43:00,80.069,80.083,80.068,80.082,17000000.0
2008-04-02 10:44:00,80.126,80.153,80.126,80.153,19200000.0
2008-04-02 10:45:00,80.156,80.156,80.135,80.145,21800000.0
2008-04-02 10:46:00,80.16,80.16,80.118,80.118,28800000.0
2008-04-02 10:47:00,80.114,80.14,80.114,80.137,25600000.0
2008-04-02 10:48:00,80.138,80.138,80.118,80.131,38800000.0
2008-04-02 10:49:00,80.132,80.144,80.119,80.119,25600000.0
2008-04-02 10:50:00,80.115,80.137,80.114,80.136,59200000.0
2008-04-02 10:51:00,80.108,80.108,80.092,80.104,68800000.0
2008-04-02 10:52:00,80.113,80.13,80.113,80.13,34600000.0
2008-04-02 10:53:00,80.128,80.139,80.124,80.139,59200000.0
2008-04-02 10:54:00,80.136,80.14,80.131,80.134,52600000.0
2008-04-02 10:55:00,80.138,80.153,80.133,80.144,41600000.0
2008-04-02 10:56:00,80.148,80.157,80.142,80.155,44200000.0
2008-04-02 10:57:00,80.163,80.177,80.163,80.175,33600000.0
2008-04-02 10:58:00,80.158,80.167,80.156,80.156,40400000.0
2008-04-02 10:59:00,80.163,80.181,80.163,80.176,49000000.0
2008-04-02 11:00:00,80.181,80.181,80.148,80.148,51600000.0
2008-04-02 11:01:00,80.16,80.185,80.16,80.181,13200000.0
2008-04-02 11:02:00,80.169,80.169,80.158,80.158,19200000.0
2008-04-02 11:03:00,80.166,80.202,80.166,80.202,35600000.0
2008-04-02 11:04:00,80.206,80.213,80.192,80.192,27200000.0
2008-04-02 11:05:00,80.203,80.223,80.198,80.223,11200000.0
2008-04-02 11:06:00,80.22,80.22,80.205,80.218,30400000.0
2008-04-02 11:07:00,80.22,80.222,80.206,80.219,46400000.0
2008-04-02 11:08:00,80.212,80.214,80.206,80.211,32400000.0
2008-04-02 11:09:00,80.21,80.234,80.209,80.217,74600000.0
2008-04-02 11:10:00,80.213,80.253,80.213,80.251,36800000.0
2008-04-02 11:11:00,80.261,80.261,80.235,80.235,52800000.0
2008-04-02 11:12:00,80.239,80.259,80.23,80.251,69200000.0
2008-04-02 11:13:00,80.247,80.258,80.24,80.24,12800000.0
2008-04-02 11:14:00,80.236,80.236,80.22,80.222,57400000.0
2008-04-02 11:15:00,80.23,80.231,80.213,80.214,11200000.0
2008-04-02 11:16:00,80.217,80.233,80.216,80.233,17600000.0
2008-04-02 11:17:00,80.235,80.235,80.199,80.214,54400000.0
2008-04-02 11:18:00,80.226,80.23,80.213,80.215,73600000.0
2008-04-02 11:19:00,80.215,80.216,80.204,80.215,56000000.0
2008-04-02 11:20:00,80.225,80.225,80.216,80.224,35200000.0
2008-04-02 11:21:00,80.223,80.223,80.211,80.213,39400000.0
2008-04-02 11:22:00,80.182,80.207,80.18,80.18,41600000.0
2008-04-02 11:23:00,80.214,80.214,80.186,80.186,51200000.0
2008-04-02 11:24:00,80.171,80.176,80.167,80.174,52600000.0
2008-04-02 11:25:00,80.171,80.188,80.158,80.181,35600000.0
2008-04-02 11:26:00,80.189,80.2,80.189,80.199,27200000.0
2008-04-02 11:27:00,80.204,80.207,80.183,80.183,12800000.0
2008-04-02 11:28:00,80.179,80.19,80.179,80.183,41600000.0
2008-04-02 11:29:00,80.178,80.181,80.173,80.174,43200000.0
2008-04-02 11:30:00,80.182,80.182,80.173,80.175,11200000.0
2008-04-02 11:31:00,80.187,80.205,80.187,80.202,27200000.0
2008-04-02 11:32:00,80.205,80.205,80.188,80.188,35200000.0
2008-04-02 11:33:00,80.165,80.184,80.155,80.18,17600000.0
2008-04-02 11:34:00,80.179,80.179,80.161,80.169,33600000.0
2008-04-02 11:35:00,80.161,80.171,80.157,80.171,17600000.0
2008-04-02 11:36:00,80.172,80.173,80.155,80.162,44000000.0
2008-04-02 11:37:00,80.158,80.158,80.15,80.158,41600000.0
2008-04-02 11:38:00,80.165,80.165,80.15,80.15,27200000.0
2008-04-02 11:39:00,80.148,80.153,80.141,80.141,11200000.0
2008-04-02 11:40:00,80.144,80.144,80.134,80.141,22400000.0
2008-04-02 11:41:00,80.143,80.143,80.133,80.134,38400000.0
2008-04-02 11:42:00,80.136,80.139,80.129,80.133,38400000.0
2008-04-02 11:43:00,80.104,80.104,80.084,80.092,17600000.0
2008-04-02 11:44:00,80.1,80.104,80.097,80.103,59200000.0
2008-04-02 11:45:00,80.12,80.13,80.119,80.119,49600000.0
2008-04-02 11:46:00,80.131,80.134,80.113,80.126,10600000.0
2008-04-02 11:47:00,80.127,80.128,80.117,80.117,56400000.0
2008-04-02 11:48:00,80.135,80.142,80.131,80.132,14400000.0
2008-04-02 11:49:00,80.137,80.14,80.132,80.138,41000000.0
2008-04-02 11:50:00,80.158,80.166,80.156,80.161,44800000.0
2008-04-02 11:51:00,80.161,80.162,80.152,80.155,44200000.0
2008-04-02 11:52:00,80.156,80.168,80.151,80.168,31400000.0
2008-04-02 11:53:00,80.168,80.173,80.166,80.17,35200000.0
2008-04-02 11:54:00,80.169,80.169,80.156,80.157,47400000.0
2008-04-02 11:55:00,80.169,80.17,80.14,80.145,45200000.0
2008-04-02 11:56:00,80.155,80.155,80.094,80.102,64800000.0
2008-04-02 11:57:00,80.099,80.123,80.099,80.11,22400000.0
2008-04-02 11:58:00,80.1,80.112,80.1,80.112,42000000.0
2008-04-02 11:59:00,80.119,80.119,80.099,80.099,51200000.0
2008-04-02 12:00:00,80.092,80.092,80.075,80.076,36600000.0
2008-04-02 12:01:00,80.096,80.11,80.096,80.106,19200000.0
2008-04-02 12:02:00,80.106,80.107,80.096,80.102,12800000.0
2008-04-02 12:03:00,80.119,80.12,80.104,80.104,50000000.0
2008-04-02 12:04:00,80.093,80.094,80.085,80.093,24000000.0
2008-04-02 12:05:00,80.094,80.111,80.088,80.088,28800000.0
2008-04-02 12:06:00,80.079,80.081,80.055,80.055,24000000.0
2008-04-02 12:07:00,80.052,80.062,80.052,80.062,20800000.0
2008-04-02 12:08:00,80.055,80.063,80.051,80.051,42000000.0
2008-04-02 12:09:00,80.054,80.071,80.054,80.071,25600000.0
2008-04-02 12:10:00,80.08,80.087,80.07,80.085,11200000.0
2008-04-02 12:11:00,80.084,80.089,80.082,80.085,27200000.0
2008-04-02 12:12:00,80.079,80.083,80.074,80.083,30400000.0
2008-04-02 12:13:00,80.077,80.083,80.077,80.082,14400000.0
2008-04-02 12:14:00,80.082,80.098,80.064,80.098,16000000.0
2008-04-02 12:15:00,80.109,80.114,80.103,80.111,27200000.0
2008-04-02 12:16:00,80.116,80.123,80.112,80.119,27200000.0
2008-04-02 12:17:00,80.119,80.122,80.106,80.112,43200000.0
2008-04-02 12:18:00,80.096,80.096,80.071,80.076,25000000.0
2008-04-02 12:19:00,80.071,80.079,80.067,80.071,35200000.0
2008-04-02 12:20:00,80.07,80.07,80.059,80.067,36200000.0
2008-04-02 12:21:00,80.073,80.088,80.072,80.072,59600000.0
2008-04-02 12:22:00,80.08,80.096,80.08,80.096,30400000.0
2008-04-02 12:23:00,80.096,80.096,80.069,80.071,32000000.0
2008-04-02 12:24:00,80.084,80.101,80.084,80.097,33600000.0
2008-04-02 12:25:00,80.097,80.11,80.097,80.1,22800000.0
2008-04-02 12:26:00,80.109,80.13,80.109,80.13,30400000.0
2008-04-02 12:27:00,80.13,80.13,80.102,80.102,30800000.0
2008-04-02 12:28:00,80.101,80.101,80.079,80.101,61200000.0
2008-04-02 12:29:00,80.032,80.183,80.017,80.07,114600000.0
2008-04-02 12:30:00,80.153,80.171,80.068,80.171,46400000.0
2008-04-02 12:31:00,80.187,80.202,80.187,80.2,69600000.0
2008-04-02 12:32:00,80.223,80.284,80.223,80.284,28800000.0
2008-04-02 12:33:00,80.295,80.296,80.274,80.274,40000000.0
2008-04-02 12:34:00,80.275,80.282,80.275,80.277,27200000.0
2008-04-02 12:35:00,80.279,80.284,80.277,80.278,25600000.0
2008-04-02 12:36:00,80.267,80.275,80.263,80.275,48000000.0
2008-04-02 12:37:00,80.277,80.277,80.263,80.272,14400000.0
2008-04-02 12:38:00,80.282,80.291,80.281,80.291,14400000.0
2008-04-02 12:39:00,80.296,80.318,80.296,80.318,24000000.0
2008-04-02 12:40:00,80.327,80.346,80.327,80.345,16400000.0
2008-04-02 12:41:00,80.335,80.351,80.326,80.326,22400000.0
2008-04-02 12:42:00,80.311,80.316,80.309,80.313,22400000.0
2008-04-02 12:43:00,80.323,80.333,80.32,80.32,36800000.0
2008-04-02 12:44:00,80.32,80.327,80.32,80.327,22400000.0
2008-04-02 12:45:00,80.33,80.35,80.33,80.35,35200000.0
2008-04-02 12:46:00,80.345,80.351,80.345,80.347,44800000.0
2008-04-02 12:47:00,80.327,80.338,80.327,80.333,8000000.0
2008-04-02 12:48:00,80.344,80.344,80.338,80.344,32000000.0
2008-04-02 12:49:00,80.338,80.338,80.32,80.32,40000000.0
2008-04-02 12:50:00,80.279,80.298,80.279,80.295,16400000.0
2008-04-02 12:51:00,80.305,80.314,80.3,80.314,22400000.0
2008-04-02 12:52:00,80.315,80.333,80.315,80.331,25000000.0
2008-04-02 12:53:00,80.319,80.32,80.316,80.316,11200000.0
2008-04-02 12:54:00,80.318,80.331,80.315,80.331,11200000.0
2008-04-02 12:55:00,80.338,80.353,80.334,80.353,24000000.0
2008-04-02 12:56:00,80.354,80.36,80.354,80.358,12800000.0
2008-04-02 12:57:00,80.361,80.372,80.353,80.372,26600000.0
2008-04-02 12:58:00,80.372,80.383,80.37,80.37,12800000.0
2008-04-02 12:59:00,80.378,80.378,80.373,80.373,14400000.0
2008-04-02 13:00:00,80.347,80.368,80.347,80.368,16000000.0
2008-04-02 13:01:00,80.375,80.38,80.35,80.351,17600000.0
2008-04-02 13:02:00,80.312,80.352,80.312,80.352,12800000.0
2008-04-02 13:03:00,80.357,80.372,80.355,80.366,12800000.0
2008-04-02 13:04:00,80.399,80.41,80.399,80.41,16000000.0
2008-04-02 13:05:00,80.414,80.414,80.404,80.409,12800000.0
2008-04-02 13:06:00,80.424,80.519,80.424,80.519,17600000.0
2008-04-02 13:07:00,80.51,80.514,80.495,80.495,12800000.0
2008-04-02 13:08:00,80.513,80.513,80.502,80.502,31400000.0
2008-04-02 13:09:00,80.503,80.519,80.497,80.497,28800000.0
2008-04-02 13:10:00,80.482,80.502,80.479,80.502,32000000.0
2008-04-02 13:11:00,80.51,80.517,80.504,80.506,19200000.0
2008-04-02 13:12:00,80.526,80.54,80.524,80.536,16000000.0
2008-04-02 13:13:00,80.546,80.551,80.543,80.545,11200000.0
2008-04-02 13:14:00,80.542,80.571,80.542,80.566,10600000.0
2008-04-02 13:15:00,80.572,80.593,80.572,80.593,11200000.0
2008-04-02 13:16:00,80.595,80.604,80.595,80.604,25600000.0
2008-04-02 13:17:00,80.604,80.604,80.581,80.583,12800000.0
2008-04-02 13:18:00,80.57,80.576,80.561,80.57,56400000.0
2008-04-02 13:19:00,80.567,80.582,80.563,80.574,14400000.0
2008-04-02 13:20:00,80.59,80.621,80.59,80.621,12800000.0
2008-04-02 13:21:00,80.623,80.63,80.62,80.625,56000000.0
2008-04-02 13:22:00,80.62,80.625,80.613,80.614,11200000.0
2008-04-02 13:23:00,80.62,80.636,80.62,80.621,12800000.0
2008-04-02 13:24:00,80.602,80.602,80.581,80.581,14400000.0
2008-04-02 13:25:00,80.535,80.543,80.516,80.516,33600000.0
2008-04-02 13:26:00,80.538,80.541,80.507,80.534,24000000.0
2008-04-02 13:27:00,80.535,80.564,80.535,80.564,40000000.0
2008-04-02 13:28:00,80.569,80.589,80.566,80.589,20800000.0
2008-04-02 13:29:00,80.59,80.59,80.569,80.569,22400000.0
2008-04-02 13:30:00,80.587,80.592,80.581,80.582,36800000.0
2008-04-02 13:31:00,80.576,80.598,80.576,80.598,11200000.0
2008-04-02 13:32:00,80.609,80.612,80.604,80.604,18000000.0
2008-04-02 13:33:00,80.62,80.633,80.62,80.633,12800000.0
2008-04-02 13:34:00,80.625,80.627,80.618,80.62,12800000.0
2008-04-02 13:35:00,80.629,80.647,80.629,80.647,12800000.0
2008-04-02 13:36:00,80.652,80.661,80.642,80.642,48400000.0
2008-04-02 13:37:00,80.628,80.648,80.622,80.648,24000000.0
2008-04-02 13:38:00,80.655,80.66,80.644,80.66,28200000.0
2008-04-02 13:39:00,80.67,80.673,80.66,80.66,26000000.0
2008-04-02 13:40:00,80.644,80.649,80.643,80.649,12800000.0
2008-04-02 13:41:00,80.647,80.664,80.647,80.664,16000000.0
2008-04-02 13:42:00,80.654,80.654,80.632,80.632,13200000.0
2008-04-02 13:43:00,80.617,80.622,80.61,80.61,25600000.0
2008-04-02 13:44:00,80.593,80.601,80.589,80.589,28800000.0
2008-04-02 13:45:00,80.58,80.592,80.58,80.592,12800000.0
2008-04-02 13:46:00,80.604,80.628,80.602,80.628,13800000.0
2008-04-02 13:47:00,80.627,80.628,80.622,80.625,27200000.0
2008-04-02 13:48:00,80.644,80.702,80.644,80.702,13800000.0
2008-04-02 13:49:00,80.695,80.706,80.682,80.682,33600000.0
2008-04-02 13:50:00,80.678,80.689,80.676,80.689,33600000.0
2008-04-02 13:51:00,80.669,80.669,80.659,80.659,16000000.0
2008-04-02 13:52:00,80.631,80.654,80.626,80.651,40000000.0
2008-04-02 13:53:00,80.659,80.679,80.659,80.677,37200000.0
2008-04-02 13:54:00,80.681,80.687,80.671,80.687,24000000.0
2008-04-02 13:55:00,80.692,80.692,80.683,80.684,11200000.0
2008-04-02 13:56:00,80.718,80.79,80.718,80.789,14400000.0
2008-04-02 13:57:00,80.773,80.778,80.741,80.741,14400000.0
2008-04-02 13:58:00,80.735,80.739,80.726,80.737,32000000.0
2008-04-02 13:59:00,80.733,80.733,80.701,80.701,47400000.0
2008-04-02 14:00:00,80.691,80.697,80.677,80.697,32400000.0
2008-04-02 14:01:00,80.684,80.684,80.652,80.661,14800000.0
2008-04-02 14:02:00,80.674,80.687,80.666,80.685,28800000.0
2008-04-02 14:03:00,80.683,80.683,80.665,80.666,14400000.0
2008-04-02 14:04:00,80.672,80.684,80.672,80.674,14400000.0
2008-04-02 14:05:00,80.696,80.696,80.692,80.692,25600000.0
2008-04-02 14:06:00,80.677,80.69,80.677,80.687,17600000.0
2008-04-02 14:07:00,80.672,80.704,80.672,80.704,12800000.0
2008-04-02 14:08:00,80.713,80.743,80.713,80.742,24000000.0
2008-04-02 14:09:00,80.735,80.741,80.723,80.733,11200000.0
2008-04-02 14:10:00,80.723,80.725,80.71,80.725,17600000.0
2008-04-02 14:11:00,80.714,80.717,80.707,80.707,12800000.0
2008-04-02 14:12:00,80.715,80.751,80.715,80.751,12800000.0
2008-04-02 14:13:00,80.787,80.797,80.761,80.761,24000000.0
2008-04-02 14:14:00,80.697,80.697,80.609,80.613,20800000.0
2008-04-02 14:15:00,80.628,80.822,80.628,80.822,33600000.0
2008-04-02 14:16:00,80.875,80.993,80.875,80.993,27200000.0
2008-04-02 14:17:00,80.999,81.011,80.997,81.005,11200000.0
2008-04-02 14:18:00,81.025,81.052,81.025,81.052,16000000.0
2008-04-02 14:19:00,81.042,81.042,81.016,81.035,40000000.0
2008-04-02 14:20:00,81.007,81.007,80.983,80.983,14400000.0
2008-04-02 14:21:00,80.99,80.99,80.943,80.953,33600000.0
2008-04-02 14:22:00,80.942,80.958,80.941,80.949,14400000.0
2008-04-02 14:23:00,80.95,80.95,80.914,80.946,17600000.0
2008-04-02 14:24:00,80.944,80.982,80.944,80.982,37600000.0
2008-04-02 14:25:00,80.981,80.981,80.961,80.969,12800000.0
2008-04-02 14:26:00,80.996,80.996,80.955,80.955,18600000.0
2008-04-02 14:27:00,80.941,80.941,80.932,80.941,11200000.0
2008-04-02 14:28:00,80.937,80.937,80.908,80.908,11200000.0
2008-04-02 14:29:00,80.909,80.909,80.895,80.904,12800000.0
2008-04-02 14:30:00,80.902,80.919,80.815,80.815,11200000.0
2008-04-02 14:31:00,80.895,80.895,80.782,80.873,16000000.0
2008-04-02 14:32:00,80.884,80.888,80.879,80.886,12800000.0
2008-04-02 14:33:00,80.883,80.903,80.873,80.876,17600000.0
2008-04-02 14:34:00,80.887,80.906,80.878,80.882,17600000.0
2008-04-02 14:35:00,80.886,80.887,80.876,80.88,11200000.0
2008-04-02 14:36:00,80.857,80.86,80.818,80.818,12800000.0
2008-04-02 14:37:00,80.827,80.883,80.827,80.883,12800000.0
2008-04-02 14:38:00,80.891,80.899,80.885,80.898,11600000.0
2008-04-02 14:39:00,80.895,80.895,80.859,80.872,18000000.0
2008-04-02 14:40:00,80.868,80.868,80.831,80.832,16000000.0
2008-04-02 14:41:00,80.814,80.814,80.786,80.79,10600000.0
2008-04-02 14:42:00,80.799,80.799,80.773,80.774,12800000.0
2008-04-02 14:43:00,80.787,80.79,80.777,80.777,17600000.0
2008-04-02 14:44:00,80.79,80.79,80.78,80.785,12800000.0
2008-04-02 14:45:00,80.76,80.771,80.746,80.746,12200000.0
2008-04-02 14:46:00,80.74,80.76,80.74,80.754,17600000.0
2008-04-02 14:47:00,80.748,80.748,80.71,80.71,12800000.0
2008-04-02 14:48:00,80.694,80.698,80.683,80.696,11200000.0
2008-04-02 14:49:00,80.698,80.703,80.676,80.676,16000000.0
2008-04-02 14:50:00,80.695,80.733,80.695,80.733,13200000.0
2008-04-02 14:51:00,80.725,80.744,80.725,80.744,17600000.0
2008-04-02 14:52:00,80.735,80.735,80.716,80.717,14400000.0
2008-04-02 14:53:00,80.696,80.701,80.685,80.701,11200000.0
2008-04-02 14:54:00,80.698,80.707,80.692,80.702,12800000.0
2008-04-02 14:55:00,80.719,80.75,80.719,80.75,11200000.0
2008-04-02 14:56:00,80.773,80.773,80.76,80.76,15400000.0
2008-04-02 14:57:00,80.78,80.782,80.758,80.763,12800000.0
2008-04-02 14:58:00,80.751,80.751,80.709,80.744,14400000.0
2008-04-02 14:59:00,80.751,80.751,80.719,80.722,12800000.0
2008-04-02 15:00:00,80.687,80.689,80.665,80.665,16000000.0
2008-04-02 15:01:00,80.668,80.677,80.654,80.654,17000000.0
2008-04-02 15:02:00,80.664,80.664,80.637,80.637,10600000.0
2008-04-02 15:03:00,80.645,80.66,80.645,80.658,11200000.0
2008-04-02 15:04:00,80.712,80.727,80.712,80.715,16000000.0
2008-04-02 15:05:00,80.711,80.715,80.709,80.71,12800000.0
2008-04-02 15:06:00,80.683,80.687,80.668,80.668,11200000.0
2008-04-02 15:07:00,80.667,80.668,80.649,80.655,11200000.0
2008-04-02 15:08:00,80.611,80.611,80.586,80.586,11200000.0
2008-04-02 15:09:00,80.567,80.573,80.555,80.572,14400000.0
2008-04-02 15:10:00,80.585,80.603,80.585,80.603,16000000.0
2008-04-02 15:11:00,80.601,80.601,80.572,80.572,11200000.0
2008-04-02 15:12:00,80.55,80.587,80.55,80.587,12800000.0
2008-04-02 15:13:00,80.584,80.594,80.582,80.585,12800000.0
2008-04-02 15:14:00,80.572,80.574,80.563,80.564,16000000.0
2008-04-02 15:15:00,80.572,80.572,80.546,80.565,17600000.0
2008-04-02 15:16:00,80.578,80.58,80.567,80.58,12800000.0
2008-04-02 15:17:00,80.582,80.586,80.575,80.575,14400000.0
2008-04-02 15:18:00,80.569,80.582,80.557,80.557,12800000.0
2008-04-02 15:19:00,80.542,80.55,80.527,80.55,15400000.0
2008-04-02 15:20:00,80.549,80.56,80.549,80.556,16000000.0
2008-04-02 15:21:00,80.579,80.582,80.486,80.582,17600000.0
2008-04-02 15:22:00,80.583,80.611,80.581,80.607,11200000.0
2008-04-02 15:23:00,80.618,80.627,80.618,80.621,11200000.0
2008-04-02 15:24:00,80.621,80.621,80.605,80.606,11200000.0
2008-04-02 15:25:00,80.598,80.598,80.582,80.582,12800000.0
2008-04-02 15:26:00,80.592,80.592,80.578,80.578,14400000.0
2008-04-02 15:27:00,80.578,80.604,80.578,80.597,12800000.0
2008-04-02 15:28:00,80.624,80.671,80.619,80.671,12200000.0
2008-04-02 15:29:00,80.681,80.698,80.661,80.661,17600000.0
2008-04-02 15:30:00,80.597,80.597,80.508,80.508,17400000.0
2008-04-02 15:31:00,80.512,80.512,80.463,80.471,12800000.0
2008-04-02 15:32:00,80.484,80.485,80.457,80.457,11200000.0
2008-04-02 15:33:00,80.423,80.423,80.317,80.317,11200000.0
2008-04-02 15:34:00,80.344,80.452,80.344,80.452,11200000.0
2008-04-02 15:35:00,80.435,80.435,80.422,80.435,12800000.0
2008-04-02 15:36:00,80.455,80.492,80.455,80.492,14400000.0
2008-04-02 15:37:00,80.538,80.595,80.535,80.595,16000000.0
2008-04-02 15:38:00,80.605,80.605,80.502,80.509,16000000.0
2008-04-02 15:39:00,80.502,80.527,80.492,80.494,14400000.0
2008-04-02 15:40:00,80.513,80.53,80.496,80.496,12800000.0
2008-04-02 15:41:00,80.461,80.461,80.392,80.392,16000000.0
2008-04-02 15:42:00,80.403,80.475,80.384,80.475,17600000.0
2008-04-02 15:43:00,80.481,80.481,80.457,80.471,12800000.0
2008-04-02 15:44:00,80.497,80.585,80.497,80.585,12800000.0
2008-04-02 15:45:00,80.59,80.594,80.552,80.552,12800000.0
2008-04-02 15:46:00,80.566,80.613,80.557,80.613,11600000.0
2008-04-02 15:47:00,80.622,80.63,80.616,80.616,11200000.0
2008-04-02 15:48:00,80.611,80.634,80.611,80.623,12800000.0
2008-04-02 15:49:00,80.613,80.621,80.59,80.621,11200000.0
2008-04-02 15:50:00,80.616,80.62,80.603,80.608,14400000.0
2008-04-02 15:51:00,80.615,80.617,80.605,80.617,10600000.0
2008-04-02 15:52:00,80.643,80.648,80.642,80.644,11200000.0
2008-04-02 15:53:00,80.628,80.646,80.628,80.643,12800000.0
2008-04-02 15:54:00,80.638,80.664,80.638,80.657,17600000.0
2008-04-02 15:55:00,80.658,80.658,80.634,80.647,17400000.0
2008-04-02 15:56:00,80.637,80.637,80.62,80.637,11200000.0
2008-04-02 15:57:00,80.642,80.652,80.642,80.648,14400000.0
2008-04-02 15:58:00,80.628,80.638,80.61,80.638,11200000.0
2008-04-02 15:59:00,80.655,80.661,80.609,80.611,11200000.0
2008-04-02 16:00:00,80.592,80.593,80.58,80.585,11200000.0
2008-04-02 16:01:00,80.581,80.59,80.572,80.572,10600000.0
2008-04-02 16:02:00,80.572,80.586,80.568,80.568,17600000.0
2008-04-02 16:03:00,80.556,80.573,80.552,80.573,12800000.0
2008-04-02 16:04:00,80.569,80.585,80.518,80.585,11200000.0
2008-04-02 16:05:00,80.607,80.607,80.592,80.603,14400000.0
2008-04-02 16:06:00,80.637,80.665,80.635,80.643,16400000.0
2008-04-02 16:07:00,80.624,80.628,80.616,80.616,11200000.0
2008-04-02 16:08:00,80.59,80.612,80.59,80.612,11200000.0
2008-04-02 16:09:00,80.621,80.628,80.615,80.615,12800000.0
2008-04-02 16:10:00,80.606,80.619,80.606,80.611,12800000.0
2008-04-02 16:11:00,80.622,80.628,80.612,80.627,11200000.0
2008-04-02 16:12:00,80.628,80.644,80.624,80.629,17600000.0
2008-04-02 16:13:00,80.615,80.615,80.585,80.595,11200000.0
2008-04-02 16:14:00,80.603,80.615,80.603,80.611,14400000.0
2008-04-02 16:15:00,80.616,80.641,80.616,80.641,11200000.0
2008-04-02 16:16:00,80.641,80.645,80.623,80.63,11200000.0
2008-04-02 16:17:00,80.628,80.628,80.611,80.621,17600000.0
2008-04-02 16:18:00,80.617,80.62,80.593,80.593,16000000.0
2008-04-02 16:19:00,80.586,80.586,80.573,80.573,11200000.0
2008-04-02 16:20:00,80.585,80.604,80.584,80.604,11200000.0
2008-04-02 16:21:00,80.604,80.604,80.596,80.596,11200000.0
2008-04-02 16:22:00,80.607,80.65,80.607,80.65,11200000.0
2008-04-02 16:23:00,80.642,80.642,80.609,80.609,12600000.0
2008-04-02 16:24:00,80.619,80.651,80.619,80.64,11200000.0
2008-04-02 16:25:00,80.636,80.647,80.636,80.647,12800000.0
2008-04-02 16:26:00,80.675,80.692,80.675,80.688,13200000.0
2008-04-02 16:27:00,80.673,80.673,80.642,80.654,17400000.0
2008-04-02 16:28:00,80.655,80.656,80.65,80.653,11200000.0
2008-04-02 16:29:00,80.635,80.635,80.595,80.595,14400000.0
2008-04-02 16:30:00,80.623,80.627,80.615,80.625,14400000.0
2008-04-02 16:31:00,80.632,80.635,80.621,80.627,14800000.0
2008-04-02 16:32:00,80.616,80.667,80.616,80.667,11200000.0
2008-04-02 16:33:00,80.658,80.658,80.625,80.625,14400000.0
2008-04-02 16:34:00,80.637,80.685,80.637,80.678,17600000.0
2008-04-02 16:35:00,80.686,80.719,80.686,80.719,12800000.0
2008-04-02 16:36:00,80.71,80.71,80.67,80.672,11200000.0
2008-04-02 16:37:00,80.66,80.676,80.645,80.676,12800000.0
2008-04-02 16:38:00,80.679,80.679,80.613,80.616,15200000.0
2008-04-02 16:39:00,80.586,80.619,80.586,80.619,12800000.0
2008-04-02 16:40:00,80.657,80.669,80.654,80.657,17600000.0
2008-04-02 16:41:00,80.656,80.67,80.648,80.67,12800000.0
2008-04-02 16:42:00,80.674,80.677,80.642,80.642,11200000.0
2008-04-02 16:43:00,80.633,80.65,80.633,80.645,12800000.0
2008-04-02 16:44:00,80.627,80.627,80.6,80.6,11200000.0
2008-04-02 16:45:00,80.638,80.638,80.624,80.626,11200000.0
2008-04-02 16:46:00,80.609,80.627,80.596,80.607,14400000.0
2008-04-02 16:47:00,80.63,80.661,80.63,80.661,17600000.0
2008-04-02 16:48:00,80.695,80.725,80.695,80.709,11200000.0
2008-04-02 16:49:00,80.692,80.697,80.681,80.681,12800000.0
2008-04-02 16:50:00,80.689,80.703,80.686,80.703,17600000.0
2008-04-02 16:51:00,80.72,80.733,80.668,80.668,11200000.0
2008-04-02 16:52:00,80.73,80.769,80.728,80.769,17600000.0
2008-04-02 16:53:00,80.803,80.803,80.792,80.802,17600000.0
2008-04-02 16:54:00,80.792,80.808,80.783,80.808,18000000.0
2008-04-02 16:55:00,80.817,80.841,80.817,80.841,14400000.0
2008-04-02 16:56:00,80.847,80.857,80.842,80.855,12800000.0
2008-04-02 16:57:00,80.845,80.891,80.845,80.886,16000000.0
2008-04-02 16:58:00,80.913,80.952,80.913,80.952,12800000.0
2008-04-02 16:59:00,80.972,80.996,80.972,80.988,12200000.0
2008-04-02 17:00:00,80.954,80.964,80.95,80.951,10600000.0
2008-04-02 17:01:00,80.941,80.941,80.837,80.912,12800000.0
2008-04-02 17:02:00,80.898,80.923,80.898,80.915,16000000.0
2008-04-02 17:03:00,80.922,80.967,80.919,80.967,8400000.0
2008-04-02 17:04:00,80.993,80.993,80.973,80.976,11200000.0
2008-04-02 17:05:00,80.965,80.97,80.947,80.952,17600000.0
2008-04-02 17:06:00,80.929,80.939,80.916,80.926,11200000.0
2008-04-02 17:07:00,80.934,80.934,80.925,80.927,11200000.0
2008-04-02 17:08:00,80.921,80.921,80.91,80.911,17600000.0
2008-04-02 17:09:00,80.91,80.95,80.91,80.95,16000000.0
2008-04-02 17:10:00,80.975,80.991,80.975,80.978,11200000.0
2008-04-02 17:11:00,80.976,81.009,80.976,81.009,12800000.0
2008-04-02 17:12:00,81.029,81.035,81.01,81.03,12800000.0
2008-04-02 17:13:00,81.036,81.041,81.031,81.041,12800000.0
2008-04-02 17:14:00,81.058,81.081,81.058,81.076,12800000.0
2008-04-02 17:15:00,81.113,81.125,81.113,81.117,12800000.0
2008-04-02 17:16:00,81.103,81.103,81.017,81.017,11200000.0
2008-04-02 17:17:00,80.997,81.006,80.994,81.002,11200000.0
2008-04-02 17:18:00,81.008,81.027,81.008,81.018,12800000.0
2008-04-02 17:19:00,81.026,81.05,81.026,81.05,16400000.0
2008-04-02 17:20:00,81.087,81.102,81.087,81.093,11200000.0
2008-04-02 17:21:00,81.094,81.104,81.075,81.104,12800000.0
2008-04-02 17:22:00,81.101,81.11,81.023,81.11,11200000.0
2008-04-02 17:23:00,81.093,81.093,81.075,81.075,11200000.0
2008-04-02 17:24:00,81.035,81.041,81.03,81.041,11600000.0
2008-04-02 17:25:00,81.016,81.02,81.014,81.015,11200000.0
2008-04-02 17:26:00,81.017,81.017,80.997,80.997,11200000.0
2008-04-02 17:27:00,81.003,81.028,81.003,81.028,17600000.0
2008-04-02 17:28:00,81.036,81.046,81.033,81.036,12800000.0
2008-04-02 17:29:00,81.022,81.044,81.022,81.028,12800000.0
2008-04-02 17:30:00,81.026,81.038,81.026,81.038,10600000.0
2008-04-02 17:31:00,81.031,81.035,81.025,81.033,12800000.0
2008-04-02 17:32:00,81.05,81.051,81.045,81.047,11200000.0
2008-04-02 17:33:00,81.048,81.048,81.039,81.039,12800000.0
2008-04-02 17:34:00,81.038,81.046,81.036,81.045,11200000.0
2008-04-02 17:35:00,81.052,81.058,81.048,81.048,12800000.0
2008-04-02 17:36:00,81.059,81.066,81.052,81.065,11200000.0
2008-04-02 17:37:00,81.074,81.079,81.07,81.071,11200000.0
2008-04-02 17:38:00,81.076,81.076,81.045,81.045,16000000.0
2008-04-02 17:39:00,81.048,81.065,81.047,81.059,17600000.0
2008-04-02 17:40:00,81.071,81.071,81.047,81.047,10600000.0
2008-04-02 17:41:00,81.033,81.033,81.002,81.011,10600000.0
2008-04-02 17:42:00,80.991,80.998,80.98,80.998,11200000.0
2008-04-02 17:43:00,81.013,81.026,81.009,81.009,12800000.0
2008-04-02 17:44:00,81.013,81.027,81.011,81.011,12800000.0
2008-04-02 17:45:00,81.018,81.047,81.018,81.047,11200000.0
2008-04-02 17:46:00,81.054,81.084,81.042,81.084,12200000.0
2008-04-02 17:47:00,81.101,81.104,81.089,81.099,12800000.0
2008-04-02 17:48:00,81.087,81.093,81.081,81.085,11200000.0
2008-04-02 17:49:00,81.085,81.087,81.072,81.087,18000000.0
2008-04-02 17:50:00,81.076,81.078,81.062,81.065,12800000.0
2008-04-02 17:51:00,81.047,81.047,81.022,81.031,11200000.0
2008-04-02 17:52:00,81.052,81.071,81.044,81.068,12800000.0
2008-04-02 17:53:00,81.058,81.058,81.045,81.047,8000000.0
2008-04-02 17:54:00,81.054,81.074,81.044,81.074,14400000.0
2008-04-02 17:55:00,81.079,81.1,81.005,81.1,11200000.0
2008-04-02 17:56:00,81.113,81.133,81.106,81.106,10600000.0
2008-04-02 17:57:00,81.116,81.13,81.116,81.13,16000000.0
2008-04-02 17:58:00,81.117,81.132,81.108,81.108,12800000.0
2008-04-02 17:59:00,81.123,81.161,81.123,81.161,11200000.0
2008-04-02 18:00:00,81.177,81.221,81.176,81.221,17600000.0
2008-04-02 18:01:00,81.235,81.252,81.152,81.25,17600000.0
2008-04-02 18:02:00,81.251,81.26,81.247,81.26,17600000.0
2008-04-02 18:03:00,81.244,81.251,81.232,81.236,14400000.0
2008-04-02 18:04:00,81.226,81.242,81.226,81.234,10600000.0
2008-04-02 18:05:00,81.215,81.215,81.203,81.211,11200000.0
2008-04-02 18:06:00,81.214,81.249,81.214,81.249,12800000.0
2008-04-02 18:07:00,81.252,81.261,81.238,81.25,11200000.0
2008-04-02 18:08:00,81.244,81.244,81.217,81.225,16000000.0
2008-04-02 18:09:00,81.23,81.23,81.215,81.215,16000000.0
2008-04-02 18:10:00,81.213,81.215,81.204,81.215,12800000.0
2008-04-02 18:11:00,81.224,81.225,81.197,81.198,11200000.0
2008-04-02 18:12:00,81.196,81.197,81.187,81.189,12800000.0
2008-04-02 18:13:00,81.213,81.22,81.204,81.204,11200000.0
2008-04-02 18:14:00,81.197,81.201,81.186,81.191,12800000.0
2008-04-02 18:15:00,81.165,81.173,81.155,81.155,12800000.0
2008-04-02 18:16:00,81.146,81.169,81.146,81.169,12200000.0
2008-04-02 18:17:00,81.167,81.167,81.157,81.157,9600000.0
2008-04-02 18:18:00,81.136,81.147,81.136,81.147,11200000.0
2008-04-02 18:19:00,81.133,81.153,81.133,81.152,8000000.0
2008-04-02 18:20:00,81.155,81.155,81.142,81.142,12800000.0
2008-04-02 18:21:00,81.133,81.134,81.119,81.132,11200000.0
2008-04-02 18:22:00,81.143,81.161,81.096,81.156,16000000.0
2008-04-02 18:23:00,81.145,81.165,81.145,81.147,16000000.0
2008-04-02 18:24:00,81.154,81.157,81.146,81.15,12800000.0
2008-04-02 18:25:00,81.152,81.162,81.152,81.162,11200000.0
2008-04-02 18:26:00,81.165,81.165,81.143,81.143,12800000.0
2008-04-02 18:27:00,81.129,81.15,81.129,81.144,14400000.0
2008-04-02 18:28:00,81.142,81.142,81.133,81.133,12800000.0
2008-04-02 18:29:00,81.127,81.135,81.127,81.135,12800000.0
2008-04-02 18:30:00,81.144,81.148,81.143,81.145,11200000.0
2008-04-02 18:31:00,81.152,81.152,81.136,81.142,12800000.0
2008-04-02 18:32:00,81.15,81.153,81.147,81.149,11200000.0
2008-04-02 18:33:00,81.15,81.15,81.133,81.137,11200000.0
2008-04-02 18:34:00,81.131,81.141,81.131,81.137,12800000.0
2008-04-02 18:35:00,81.139,81.167,81.136,81.167,12800000.0
2008-04-02 18:36:00,81.147,81.151,81.133,81.133,12800000.0
2008-04-02 18:37:00,81.15,81.154,81.141,81.141,17600000.0
2008-04-02 18:38:00,81.128,81.128,81.116,81.123,11200000.0
2008-04-02 18:39:00,81.121,81.121,81.11,81.111,16000000.0
2008-04-02 18:40:00,81.12,81.12,81.11,81.12,12800000.0
2008-04-02 18:41:00,81.126,81.13,81.123,81.126,14400000.0
2008-04-02 18:42:00,81.135,81.135,81.109,81.112,11200000.0
2008-04-02 18:43:00,81.098,81.098,81.084,81.087,12800000.0
2008-04-02 18:44:00,81.09,81.095,81.081,81.091,11600000.0
2008-04-02 18:45:00,81.097,81.101,81.093,81.1,11200000.0
2008-04-02 18:46:00,81.084,81.084,81.074,81.074,11200000.0
2008-04-02 18:47:00,81.067,81.067,81.048,81.048,12800000.0
2008-04-02 18:48:00,81.071,81.071,81.058,81.059,12800000.0
2008-04-02 18:49:00,81.054,81.057,81.051,81.053,12800000.0
2008-04-02 18:50:00,81.058,81.064,81.048,81.062,17600000.0
2008-04-02 18:51:00,81.063,81.063,81.051,81.051,12800000.0
2008-04-02 18:52:00,81.037,81.037,81.023,81.024,12800000.0
2008-04-02 18:53:00,81.017,81.02,81.005,81.011,12800000.0
2008-04-02 18:54:00,80.961,80.961,80.869,80.92,11200000.0
2008-04-02 18:55:00,80.982,80.982,80.925,80.925,11200000.0
2008-04-02 18:56:00,80.896,80.896,80.845,80.871,16000000.0
2008-04-02 18:57:00,80.927,80.927,80.891,80.897,11200000.0
2008-04-02 18:58:00,80.902,80.946,80.902,80.946,10600000.0
2008-04-02 18:59:00,80.97,80.97,80.931,80.931,17600000.0
2008-04-02 19:00:00,80.922,80.931,80.915,80.931,12800000.0
2008-04-02 19:01:00,80.924,80.924,80.912,80.912,12800000.0
2008-04-02 19:02:00,80.938,81.036,80.938,81.036,11200000.0
2008-04-02 19:03:00,81.047,81.047,81.019,81.019,12800000.0
2008-04-02 19:04:00,81.0,81.027,81.0,81.027,15800000.0
2008-04-02 19:05:00,81.022,81.028,81.015,81.015,14400000.0
2008-04-02 19:06:00,80.999,80.999,80.986,80.986,16000000.0
2008-04-02 19:07:00,80.964,80.964,80.936,80.943,11200000.0
2008-04-02 19:08:00,80.938,80.945,80.927,80.945,17600000.0
2008-04-02 19:09:00,80.919,80.927,80.916,80.923,12800000.0
2008-04-02 19:10:00,80.909,80.911,80.894,80.911,17600000.0
2008-04-02 19:11:00,80.913,80.949,80.913,80.949,12800000.0
2008-04-02 19:12:00,80.948,80.953,80.942,80.953,11200000.0
2008-04-02 19:13:00,80.96,80.962,80.941,80.941,11200000.0
2008-04-02 19:14:00,80.934,80.946,80.929,80.929,16000000.0
2008-04-02 19:15:00,80.933,80.94,80.931,80.934,12800000.0
2008-04-02 19:16:00,80.921,80.927,80.918,80.92,12800000.0
2008-04-02 19:17:00,80.908,80.908,80.878,80.881,12800000.0
2008-04-02 19:18:00,80.882,80.891,80.882,80.886,18000000.0
2008-04-02 19:19:00,80.883,80.9,80.883,80.9,16000000.0
2008-04-02 19:20:00,80.909,80.914,80.896,80.896,16000000.0
2008-04-02 19:21:00,80.909,80.909,80.898,80.904,11200000.0
2008-04-02 19:22:00,80.917,80.926,80.915,80.926,10000000.0
2008-04-02 19:23:00,80.928,80.941,80.928,80.934,17600000.0
2008-04-02 19:24:00,80.939,80.945,80.931,80.937,17600000.0
2008-04-02 19:25:00,80.911,80.911,80.891,80.891,17600000.0
2008-04-02 19:26:00,80.888,80.921,80.888,80.921,10600000.0
2008-04-02 19:27:00,80.922,80.943,80.922,80.943,11200000.0
2008-04-02 19:28:00,80.933,80.933,80.894,80.894,12800000.0
2008-04-02 19:29:00,80.893,80.897,80.891,80.891,11200000.0
2008-04-02 19:30:00,80.895,80.897,80.882,80.891,14800000.0
2008-04-02 19:31:00,80.902,80.91,80.889,80.91,6800000.0
2008-04-02 19:32:00,80.902,80.902,80.869,80.869,12800000.0
2008-04-02 19:33:00,80.883,80.883,80.868,80.868,12800000.0
2008-04-02 19:34:00,80.861,80.865,80.849,80.849,12800000.0
2008-04-02 19:35:00,80.842,80.865,80.842,80.865,17600000.0
2008-04-02 19:36:00,80.889,80.897,80.888,80.89,11200000.0
2008-04-02 19:37:00,80.885,80.89,80.875,80.875,11200000.0
2008-04-02 19:38:00,80.859,80.887,80.851,80.887,17600000.0
2008-04-02 19:39:00,80.884,80.884,80.868,80.878,16000000.0
2008-04-02 19:40:00,80.86,80.881,80.858,80.87,14400000.0
2008-04-02 19:41:00,80.861,80.87,80.861,80.869,12800000.0
2008-04-02 19:42:00,80.883,80.95,80.883,80.95,12800000.0
2008-04-02 19:43:00,80.937,80.987,80.937,80.987,11200000.0
2008-04-02 19:44:00,80.98,80.991,80.973,80.98,16000000.0
2008-04-02 19:45:00,80.966,80.966,80.96,80.96,12800000.0
2008-04-02 19:46:00,80.963,80.969,80.962,80.968,11200000.0
2008-04-02 19:47:00,80.955,80.969,80.939,80.963,16000000.0
2008-04-02 19:48:00,80.982,81.006,80.978,81.006,11200000.0
2008-04-02 19:49:00,81.004,81.004,80.976,80.976,12800000.0
2008-04-02 19:50:00,80.991,80.991,80.975,80.975,12800000.0
2008-04-02 19:51:00,80.996,81.004,80.993,80.998,12800000.0
2008-04-02 19:52:00,81.005,81.005,80.987,81.005,11200000.0
2008-04-02 19:53:00,81.013,81.013,81.0,81.005,17600000.0
2008-04-02 19:54:00,81.015,81.032,81.013,81.032,14400000.0
2008-04-02 19:55:00,81.042,81.042,81.015,81.015,9600000.0
2008-04-02 19:56:00,81.001,81.006,81.0,81.001,11200000.0
2008-04-02 19:57:00,80.997,80.997,80.979,80.979,9600000.0
2008-04-02 19:58:00,80.98,80.991,80.98,80.985,13800000.0
2008-04-02 19:59:00,80.976,80.984,80.96,80.975,14400000.0
2008-04-02 20:00:00,80.979,80.991,80.979,80.99,12800000.0
2008-04-02 20:01:00,80.989,80.995,80.984,80.995,11200000.0
2008-04-02 20:02:00,80.967,80.967,80.925,80.925,11200000.0
2008-04-02 20:03:00,80.933,80.946,80.933,80.946,16000000.0
2008-04-02 20:04:00,80.947,80.964,80.942,80.956,12800000.0
2008-04-02 20:05:00,80.966,81.002,80.966,81.002,12200000.0
2008-04-02 20:06:00,81.022,81.022,80.998,81.006,12800000.0
2008-04-02 20:07:00,80.998,81.024,80.998,81.024,8000000.0
2008-04-02 20:08:00,81.031,81.039,81.027,81.036,12800000.0
2008-04-02 20:09:00,81.051,81.081,81.051,81.081,16000000.0
2008-04-02 20:10:00,81.095,81.114,81.095,81.114,17600000.0
2008-04-02 20:11:00,81.106,81.122,81.106,81.121,14400000.0
2008-04-02 20:12:00,81.137,81.144,81.129,81.14,14400000.0
2008-04-02 20:13:00,81.135,81.135,81.121,81.122,11200000.0
2008-04-02 20:14:00,81.116,81.117,81.106,81.117,11200000.0
2008-04-02 20:15:00,81.12,81.12,81.106,81.106,11200000.0
2008-04-02 20:16:00,81.099,81.108,81.094,81.094,13200000.0
2008-04-02 20:17:00,81.093,81.098,81.092,81.098,12800000.0
2008-04-02 20:18:00,81.095,81.102,81.091,81.095,12800000.0
2008-04-02 20:19:00,81.092,81.096,81.072,81.072,11200000.0
2008-04-02 20:20:00,81.059,81.059,81.047,81.047,11200000.0
2008-04-02 20:21:00,81.037,81.057,81.037,81.048,12800000.0
2008-04-02 20:22:00,81.038,81.042,81.036,81.038,11200000.0
2008-04-02 20:23:00,81.031,81.031,81.01,81.01,11200000.0
2008-04-02 20:24:00,81.015,81.015,80.939,80.944,16000000.0
2008-04-02 20:25:00,80.941,80.955,80.941,80.955,12800000.0
2008-04-02 20:26:00,80.94,80.947,80.94,80.947,11600000.0
2008-04-02 20:27:00,80.945,81.005,80.945,81.005,12800000.0
2008-04-02 20:28:00,81.005,81.013,81.003,81.003,17000000.0
2008-04-02 20:29:00,80.994,80.994,80.974,80.974,12800000.0
2008-04-02 20:30:00,80.972,80.982,80.967,80.982,14400000.0
2008-04-02 20:31:00,80.984,80.984,80.972,80.973,13800000.0
2008-04-02 20:32:00,80.958,80.958,80.891,80.891,15400000.0
2008-04-02 20:33:00,80.904,80.914,80.899,80.913,16000000.0
2008-04-02 20:34:00,80.912,80.912,80.879,80.88,16000000.0
2008-04-02 20:35:00,80.902,80.902,80.884,80.884,9600000.0
2008-04-02 20:36:00,80.893,80.898,80.892,80.898,11200000.0
2008-04-02 20:37:00,80.911,80.928,80.91,80.925,17600000.0
2008-04-02 20:38:00,80.934,80.951,80.929,80.951,12800000.0
2008-04-02 20:39:00,80.96,80.96,80.943,80.951,16000000.0
2008-04-02 20:40:00,80.944,80.945,80.924,80.93,12800000.0
2008-04-02 20:41:00,80.938,80.943,80.935,80.938,14400000.0
2008-04-02 20:42:00,80.951,80.964,80.951,80.964,13200000.0
2008-04-02 20:43:00,80.963,80.963,80.944,80.944,17600000.0
2008-04-02 20:44:00,80.926,80.933,80.926,80.929,11200000.0
2008-04-02 20:45:00,80.915,80.926,80.906,80.907,11200000.0
2008-04-02 20:46:00,80.928,80.932,80.924,80.924,12800000.0
2008-04-02 20:47:00,80.911,80.921,80.85,80.921,11200000.0
2008-04-02 20:48:00,80.915,80.915,80.883,80.885,13200000.0
2008-04-02 20:49:00,80.898,80.903,80.893,80.893,11200000.0
2008-04-02 20:50:00,80.887,80.887,80.871,80.871,12800000.0
2008-04-02 20:51:00,80.882,80.886,80.864,80.884,11200000.0
2008-04-02 20:52:00,80.882,80.882,80.874,80.876,11200000.0
2008-04-02 20:53:00,80.88,80.88,80.863,80.863,13200000.0
2008-04-02 20:54:00,80.856,80.866,80.849,80.865,11200000.0
2008-04-02 20:55:00,80.867,80.879,80.867,80.87,12800000.0
2008-04-02 20:56:00,80.864,80.871,80.851,80.852,12800000.0
2008-04-02 20:57:00,80.835,80.856,80.835,80.856,11200000.0
2008-04-02 20:58:00,80.87,80.874,80.86,80.863,17600000.0
2008-04-02 20:59:00,80.846,80.851,80.838,80.838,12800000.0
2008-04-02 21:00:00,80.814,80.814,80.784,80.784,12800000.0
2008-04-02 21:01:00,80.8,80.8,80.775,80.8,12800000.0
2008-04-02 21:02:00,80.806,80.819,80.793,80.795,11200000.0
2008-04-02 21:03:00,80.782,80.782,80.746,80.746,12800000.0
2008-04-02 21:04:00,80.729,80.729,80.712,80.728,11200000.0
2008-04-02 21:05:00,80.72,80.72,80.699,80.705,14400000.0
2008-04-02 21:06:00,80.715,80.715,80.69,80.69,17600000.0
2008-04-02 21:07:00,80.687,80.704,80.687,80.701,12800000.0
2008-04-02 21:08:00,80.705,80.706,80.7,80.7,12800000.0
2008-04-02 21:09:00,80.706,80.72,80.706,80.717,12800000.0
2008-04-02 21:10:00,80.737,80.737,80.715,80.73,12800000.0
2008-04-02 21:11:00,80.752,80.765,80.743,80.743,12800000.0
2008-04-02 21:12:00,80.748,80.752,80.746,80.752,13200000.0
2008-04-02 21:13:00,80.737,80.782,80.737,80.782,12200000.0
2008-04-02 21:14:00,80.795,80.795,80.767,80.778,18000000.0
2008-04-02 21:15:00,80.758,80.758,80.707,80.712,17600000.0
2008-04-02 21:16:00,80.723,80.762,80.723,80.762,12800000.0
2008-04-02 21:17:00,80.777,80.78,80.771,80.773,12800000.0
2008-04-02 21:18:00,80.772,80.772,80.75,80.75,12800000.0
2008-04-02 21:19:00,80.768,80.79,80.768,80.79,12800000.0
2008-04-02 21:20:00,80.776,80.793,80.776,80.79,12800000.0
2008-04-02 21:21:00,80.77,80.779,80.768,80.768,12800000.0
2008-04-02 21:22:00,80.749,80.767,80.749,80.766,12800000.0
2008-04-02 21:23:00,80.776,80.785,80.767,80.771,14400000.0
2008-04-02 21:24:00,80.764,80.764,80.753,80.757,12800000.0
2008-04-02 21:25:00,80.723,80.755,80.723,80.746,11200000.0
2008-04-02 21:26:00,80.761,80.803,80.761,80.795,17600000.0
2008-04-02 21:27:00,80.805,80.81,80.8,80.801,11200000.0
2008-04-02 21:28:00,80.813,80.819,80.804,80.813,12800000.0
2008-04-02 21:29:00,80.812,80.839,80.812,80.834,12800000.0
2008-04-02 21:30:00,80.842,80.849,80.84,80.846,11200000.0
2008-04-02 21:31:00,80.878,80.884,80.872,80.884,11200000.0
2008-04-02 21:32:00,80.868,80.869,80.843,80.843,11200000.0
2008-04-02 21:33:00,80.838,80.847,80.838,80.84,11200000.0
2008-04-02 21:34:00,80.853,80.857,80.844,80.847,11200000.0
2008-04-02 21:35:00,80.853,80.874,80.853,80.864,11200000.0
2008-04-02 21:36:00,80.827,80.83,80.82,80.827,17600000.0
2008-04-02 21:37:00,80.824,80.824,80.815,80.815,12800000.0
2008-04-02 21:38:00,80.797,80.803,80.795,80.795,12800000.0
2008-04-02 21:39:00,80.804,80.807,80.794,80.805,16000000.0
2008-04-02 21:40:00,80.802,80.802,80.79,80.79,16000000.0
2008-04-02 21:41:00,80.797,80.801,80.795,80.801,14400000.0
2008-04-02 21:42:00,80.811,80.826,80.811,80.826,9600000.0
2008-04-02 21:43:00,80.816,80.816,80.79,80.79,17600000.0
2008-04-02 21:44:00,80.775,80.795,80.775,80.786,18000000.0
2008-04-02 21:45:00,80.796,80.796,80.774,80.774,14400000.0
2008-04-02 21:46:00,80.784,80.804,80.775,80.803,12800000.0
2008-04-02 21:47:00,80.813,80.818,80.813,80.817,11200000.0
2008-04-02 21:48:00,80.805,80.805,80.793,80.8,17600000.0
2008-04-02 21:49:00,80.828,80.838,80.826,80.838,14400000.0
2008-04-02 21:50:00,80.83,80.902,80.827,80.902,11200000.0
2008-04-02 21:51:00,80.903,80.903,80.795,80.874,12800000.0
2008-04-02 21:52:00,80.889,80.901,80.889,80.901,11200000.0
2008-04-02 21:53:00,80.898,80.898,80.873,80.873,17600000.0
2008-04-02 21:54:00,80.867,80.884,80.865,80.877,14400000.0
2008-04-02 21:55:00,80.882,80.892,80.88,80.892,8000000.0
2008-04-02 21:56:00,80.896,80.91,80.896,80.91,12800000.0
2008-04-02 21:57:00,80.904,80.93,80.904,80.93,8000000.0
2008-04-02 21:58:00,80.94,80.961,80.937,80.951,16000000.0
2008-04-02 21:59:00,80.95,80.964,80.95,80.952,14400000.0
2008-04-02 22:00:00,80.954,80.966,80.954,80.966,12800000.0
2008-04-02 22:01:00,80.947,80.952,80.931,80.934,16000000.0
2008-04-02 22:02:00,80.927,80.937,80.923,80.923,12800000.0
2008-04-02 22:03:00,80.924,80.931,80.917,80.926,11200000.0
2008-04-02 22:04:00,80.916,80.916,80.849,80.849,11200000.0
2008-04-02 22:05:00,80.88,80.88,80.859,80.879,12800000.0
2008-04-02 22:06:00,80.9,80.915,80.9,80.911,17000000.0
2008-04-02 22:07:00,80.9,80.9,80.882,80.891,12600000.0
2008-04-02 22:08:00,80.909,80.916,80.906,80.916,11200000.0
2008-04-02 22:09:00,80.892,80.908,80.892,80.904,11200000.0
2008-04-02 22:10:00,80.926,80.94,80.926,80.939,17600000.0
2008-04-02 22:11:00,80.943,80.952,80.943,80.944,12800000.0
2008-04-02 22:12:00,80.943,80.944,80.92,80.93,11200000.0
2008-04-02 22:13:00,80.929,80.941,80.929,80.941,8000000.0
2008-04-02 22:14:00,80.948,80.959,80.948,80.952,16000000.0
2008-04-02 22:15:00,80.942,80.942,80.921,80.921,16000000.0
2008-04-02 22:16:00,80.909,80.914,80.901,80.914,12800000.0
2008-04-02 22:17:00,80.897,80.91,80.897,80.91,11200000.0
2008-04-02 22:18:00,80.925,80.932,80.919,80.929,12800000.0
2008-04-02 22:19:00,80.927,80.929,80.919,80.927,14400000.0
2008-04-02 22:20:00,80.93,80.94,80.93,80.94,11200000.0
2008-04-02 22:21:00,80.943,80.946,80.93,80.946,12800000.0
2008-04-02 22:22:00,80.947,80.962,80.946,80.962,11200000.0
2008-04-02 22:23:00,80.949,80.949,80.933,80.942,12800000.0
2008-04-02 22:24:00,80.939,80.961,80.939,80.96,12800000.0
2008-04-02 22:25:00,80.973,80.973,80.955,80.961,9000000.0
2008-04-02 22:26:00,80.958,80.958,80.948,80.948,11200000.0
2008-04-02 22:27:00,80.943,80.961,80.943,80.946,16000000.0
2008-04-02 22:28:00,80.949,80.949,80.925,80.925,17600000.0
2008-04-02 22:29:00,80.942,80.973,80.942,80.966,12800000.0
2008-04-02 22:30:00,80.963,80.963,80.952,80.958,12800000.0
2008-04-02 22:31:00,80.965,80.967,80.959,80.967,11200000.0
2008-04-02 22:32:00,80.957,80.957,80.905,80.905,12800000.0
2008-04-02 22:33:00,80.907,80.91,80.903,80.903,12200000.0
2008-04-02 22:34:00,80.904,80.904,80.875,80.884,12800000.0
2008-04-02 22:35:00,80.903,80.919,80.901,80.919,12800000.0
2008-04-02 22:36:00,80.912,80.92,80.912,80.917,12800000.0
2008-04-02 22:37:00,80.93,80.935,80.925,80.93,11200000.0
2008-04-02 22:38:00,80.931,80.931,80.901,80.907,18000000.0
2008-04-02 22:39:00,80.886,80.897,80.855,80.897,11200000.0
2008-04-02 22:40:00,80.904,80.904,80.838,80.838,16000000.0
2008-04-02 22:41:00,80.841,80.858,80.841,80.858,12800000.0
2008-04-02 22:42:00,80.887,80.887,80.848,80.848,11200000.0
2008-04-02 22:43:00,80.851,80.868,80.851,80.857,11200000.0
2008-04-02 22:44:00,80.829,80.829,80.812,80.827,16000000.0
2008-04-02 22:45:00,80.827,80.837,80.827,80.83,14400000.0
2008-04-02 22:46:00,80.823,80.84,80.823,80.83,12800000.0
2008-04-02 22:47:00,80.834,80.846,80.834,80.846,12800000.0
2008-04-02 22:48:00,80.859,80.874,80.857,80.859,12800000.0
2008-04-02 22:49:00,80.857,80.857,80.849,80.851,11200000.0
2008-04-02 22:50:00,80.848,80.852,80.843,80.852,14400000.0
2008-04-02 22:51:00,80.856,80.856,80.848,80.849,12800000.0
2008-04-02 22:52:00,80.816,80.835,80.814,80.835,14400000.0
2008-04-02 22:53:00,80.841,80.842,80.836,80.842,11200000.0
2008-04-02 22:54:00,80.845,80.855,80.845,80.847,11200000.0
2008-04-02 22:55:00,80.864,80.864,80.857,80.862,12800000.0
2008-04-02 22:56:00,80.868,80.868,80.856,80.857,13200000.0
2008-04-02 22:57:00,80.848,80.864,80.848,80.851,10600000.0
2008-04-02 22:58:00,80.844,80.844,80.828,80.833,14400000.0
2008-04-02 22:59:00,80.814,80.814,80.786,80.789,11200000.0
2008-04-02 23:00:00,80.758,80.775,80.758,80.775,12800000.0
2008-04-02 23:01:00,80.765,80.765,80.733,80.733,12800000.0
2008-04-02 23:02:00,80.755,80.759,80.746,80.759,12800000.0
2008-04-02 23:03:00,80.757,80.759,80.74,80.759,12800000.0
2008-04-02 23:04:00,80.766,80.767,80.758,80.758,11200000.0
2008-04-02 23:05:00,80.749,80.749,80.728,80.742,11200000.0
2008-04-02 23:06:00,80.738,80.778,80.734,80.734,17600000.0
2008-04-02 23:07:00,80.724,80.749,80.724,80.743,11600000.0
2008-04-02 23:08:00,80.753,80.775,80.753,80.775,11200000.0
2008-04-02 23:09:00,80.786,80.796,80.786,80.792,9000000.0
2008-04-02 23:10:00,80.799,80.8,80.783,80.783,11200000.0
2008-04-02 23:11:00,80.797,80.797,80.783,80.783,12800000.0
2008-04-02 23:12:00,80.775,80.784,80.771,80.78,14400000.0
2008-04-02 23:13:00,80.77,80.782,80.77,80.771,14400000.0
2008-04-02 23:14:00,80.752,80.756,80.749,80.756,17600000.0
2008-04-02 23:15:00,80.753,80.759,80.75,80.75,12600000.0
2008-04-02 23:16:00,80.754,80.754,80.735,80.748,12800000.0
2008-04-02 23:17:00,80.728,80.741,80.728,80.736,17600000.0
2008-04-02 23:18:00,80.73,80.734,80.707,80.716,11200000.0
2008-04-02 23:19:00,80.71,80.713,80.702,80.702,12800000.0
2008-04-02 23:20:00,80.697,80.712,80.696,80.696,12800000.0
2008-04-02 23:21:00,80.719,80.729,80.716,80.716,12800000.0
2008-04-02 23:22:00,80.724,80.724,80.698,80.703,12800000.0
2008-04-02 23:23:00,80.717,80.718,80.711,80.717,12800000.0
2008-04-02 23:24:00,80.716,80.717,80.704,80.704,12800000.0
2008-04-02 23:25:00,80.695,80.695,80.606,80.694,11200000.0
2008-04-02 23:26:00,80.692,80.693,80.684,80.689,16000000.0
2008-04-02 23:27:00,80.685,80.705,80.678,80.705,16000000.0
2008-04-02 23:28:00,80.706,80.706,80.685,80.69,12800000.0
2008-04-02 23:29:00,80.678,80.683,80.674,80.675,11200000.0
2008-04-02 23:30:00,80.688,80.688,80.676,80.676,12800000.0
2008-04-02 23:31:00,80.676,80.679,80.67,80.679,11200000.0
2008-04-02 23:32:00,80.67,80.673,80.659,80.667,17600000.0
2008-04-02 23:33:00,80.679,80.687,80.678,80.687,14400000.0
2008-04-02 23:34:00,80.699,80.72,80.699,80.72,14400000.0
2008-04-02 23:35:00,80.73,80.73,80.73,80.73,12800000.0
2008-04-02 23:36:00,80.709,80.72,80.708,80.72,12800000.0
2008-04-02 23:37:00,80.72,80.723,80.71,80.715,16000000.0
2008-04-02 23:38:00,80.723,80.723,80.705,80.714,11200000.0
2008-04-02 23:39:00,80.731,80.738,80.646,80.733,11600000.0
2008-04-02 23:40:00,80.731,80.734,80.712,80.723,12800000.0
2008-04-02 23:41:00,80.725,80.732,80.721,80.721,12800000.0
2008-04-02 23:42:00,80.729,80.731,80.719,80.731,14400000.0
2008-04-02 23:43:00,80.723,80.724,80.717,80.717,11200000.0
2008-04-02 23:44:00,80.717,80.72,80.715,80.72,13200000.0
2008-04-02 23:45:00,80.709,80.727,80.709,80.724,16000000.0
2008-04-02 23:46:00,80.727,80.727,80.709,80.712,10600000.0
2008-04-02 23:47:00,80.701,80.708,80.701,80.708,12200000.0
2008-04-02 23:48:00,80.717,80.718,80.709,80.709,12200000.0
2008-04-02 23:49:00,80.708,80.713,80.697,80.697,11200000.0
2008-04-02 23:50:00,80.704,80.726,80.704,80.726,11200000.0
2008-04-02 23:51:00,80.628,80.74,80.628,80.729,11200000.0
2008-04-02 23:52:00,80.723,80.737,80.714,80.714,14400000.0
2008-04-02 23:53:00,80.717,80.725,80.714,80.725,13800000.0
2008-04-02 23:54:00,80.715,80.72,80.715,80.718,11200000.0
2008-04-02 23:55:00,80.725,80.732,80.718,80.718,12800000.0
2008-04-02 23:56:00,80.707,80.72,80.706,80.72,12800000.0
2008-04-02 23:57:00,80.707,80.724,80.706,80.706,12800000.0
2008-04-02 23:58:00,80.718,80.731,80.714,80.731,11200000.0
2008-04-02 23:59:00,80.733,80.743,80.723,80.731,14400000.0
2008-04-03 00:00:00,80.736,80.736,80.722,80.735,12800000.0
2008-04-03 00:01:00,80.741,80.741,80.73,80.736,11200000.0
2008-04-03 00:02:00,80.715,80.719,80.7,80.709,12800000.0
2008-04-03 00:03:00,80.712,80.715,80.705,80.715,11200000.0
2008-04-03 00:04:00,80.731,80.731,80.713,80.719,14400000.0
2008-04-03 00:05:00,80.699,80.726,80.699,80.726,12800000.0
2008-04-03 00:06:00,80.717,80.717,80.696,80.696,11200000.0
2008-04-03 00:07:00,80.701,80.71,80.695,80.71,12800000.0
2008-04-03 00:08:00,80.709,80.709,80.696,80.698,12800000.0
2008-04-03 00:09:00,80.695,80.695,80.657,80.657,11600000.0
2008-04-03 00:10:00,80.649,80.649,80.63,80.639,12800000.0
2008-04-03 00:11:00,80.645,80.651,80.634,80.645,11200000.0
2008-04-03 00:12:00,80.638,80.648,80.638,80.648,11600000.0
2008-04-03 00:13:00,80.646,80.649,80.642,80.649,17000000.0
2008-04-03 00:14:00,80.654,80.666,80.629,80.629,11200000.0
2008-04-03 00:15:00,80.629,80.642,80.629,80.639,8000000.0
2008-04-03 00:16:00,80.633,80.633,80.616,80.628,11200000.0
2008-04-03 00:17:00,80.627,80.628,80.621,80.622,13200000.0
2008-04-03 00:18:00,80.612,80.612,80.597,80.597,11600000.0
2008-04-03 00:19:00,80.612,80.622,80.612,80.622,11200000.0
2008-04-03 00:20:00,80.613,80.615,80.54,80.615,14400000.0
2008-04-03 00:21:00,80.624,80.624,80.612,80.62,11200000.0
2008-04-03 00:22:00,80.617,80.627,80.617,80.617,17600000.0
2008-04-03 00:23:00,80.617,80.629,80.617,80.625,12800000.0
2008-04-03 00:24:00,80.63,80.64,80.626,80.64,17600000.0
2008-04-03 00:25:00,80.64,80.64,80.622,80.625,11200000.0
2008-04-03 00:26:00,80.614,80.622,80.614,80.619,11200000.0
2008-04-03 00:27:00,80.624,80.63,80.624,80.624,12800000.0
2008-04-03 00:28:00,80.605,80.629,80.605,80.624,12800000.0
2008-04-03 00:29:00,80.63,80.632,80.624,80.632,14400000.0
2008-04-03 00:30:00,80.629,80.631,80.615,80.615,13200000.0
2008-04-03 00:31:00,80.617,80.623,80.612,80.612,14400000.0
2008-04-03 00:32:00,80.596,80.616,80.596,80.615,13800000.0
2008-04-03 00:33:00,80.623,80.623,80.602,80.614,11200000.0
2008-04-03 00:34:00,80.609,80.612,80.604,80.604,18000000.0
2008-04-03 00:35:00,80.609,80.618,80.609,80.615,11000000.0
2008-04-03 00:36:00,80.58,80.601,80.58,80.597,12800000.0
2008-04-03 00:37:00,80.606,80.606,80.6,80.6,11200000.0
2008-04-03 00:38:00,80.622,80.631,80.617,80.631,14400000.0
2008-04-03 00:39:00,80.613,80.613,80.588,80.588,10600000.0
2008-04-03 00:40:00,80.575,80.602,80.575,80.601,13200000.0
2008-04-03 00:41:00,80.577,80.593,80.577,80.591,11200000.0
2008-04-03 00:42:00,80.593,80.593,80.573,80.587,11200000.0
2008-04-03 00:43:00,80.586,80.586,80.575,80.584,12800000.0
2008-04-03 00:44:00,80.576,80.582,80.575,80.577,17600000.0
2008-04-03 00:45:00,80.584,80.6,80.584,80.592,16000000.0
2008-04-03 00:46:00,80.582,80.599,80.582,80.599,16000000.0
2008-04-03 00:47:00,80.599,80.61,80.591,80.61,11200000.0
2008-04-03 00:48:00,80.599,80.602,80.592,80.593,11200000.0
2008-04-03 00:49:00,80.59,80.595,80.59,80.592,8000000.0
2008-04-03 00:50:00,80.582,80.595,80.574,80.574,11200000.0
2008-04-03 00:51:00,80.588,80.6,80.585,80.599,11200000.0
2008-04-03 00:52:00,80.587,80.603,80.587,80.597,14400000.0
2008-04-03 00:53:00,80.609,80.617,80.608,80.609,16000000.0
2008-04-03 00:54:00,80.607,80.616,80.607,80.609,16000000.0
2008-04-03 00:55:00,80.602,80.602,80.59,80.596,11200000.0
2008-04-03 00:56:00,80.587,80.604,80.579,80.604,14400000.0
2008-04-03 00:57:00,80.598,80.611,80.598,80.601,17600000.0
2008-04-03 00:58:00,80.609,80.619,80.605,80.611,11200000.0
2008-04-03 00:59:00,80.619,80.629,80.616,80.629,12800000.0
2008-04-03 01:00:00,80.639,80.639,80.635,80.635,3200000.0
2008-04-03 01:01:00,80.635,80.639,80.624,80.639,17600000.0
2008-04-03 01:02:00,80.636,80.636,80.621,80.628,11200000.0
2008-04-03 01:03:00,80.622,80.625,80.6,80.6,11200000.0
2008-04-03 01:04:00,80.628,80.644,80.628,80.644,11200000.0
2008-04-03 01:05:00,80.64,80.654,80.64,80.645,12800000.0
2008-04-03 01:06:00,80.642,80.675,80.642,80.675,11200000.0
2008-04-03 01:07:00,80.681,80.681,80.667,80.667,11200000.0
2008-04-03 01:08:00,80.661,80.674,80.657,80.666,11200000.0
2008-04-03 01:09:00,80.657,80.681,80.653,80.67,12800000.0
2008-04-03 01:10:00,80.679,80.679,80.669,80.671,17600000.0
2008-04-03 01:11:00,80.611,80.737,80.611,80.674,11200000.0
2008-04-03 01:12:00,80.67,80.683,80.669,80.673,12800000.0
2008-04-03 01:13:00,80.68,80.684,80.674,80.681,11200000.0
2008-04-03 01:14:00,80.69,80.691,80.682,80.682,11200000.0
2008-04-03 01:15:00,80.673,80.677,80.669,80.674,11200000.0
2008-04-03 01:16:00,80.669,80.677,80.668,80.674,11200000.0
2008-04-03 01:17:00,80.676,80.676,80.648,80.662,11200000.0
2008-04-03 01:18:00,80.678,80.679,80.673,80.679,11200000.0
2008-04-03 01:19:00,80.676,80.685,80.673,80.678,16000000.0
2008-04-03 01:20:00,80.7,80.717,80.7,80.717,16000000.0
2008-04-03 01:21:00,80.718,80.724,80.712,80.719,11200000.0
2008-04-03 01:22:00,80.725,80.735,80.724,80.728,12800000.0
2008-04-03 01:23:00,80.705,80.733,80.705,80.731,12800000.0
2008-04-03 01:24:00,80.726,80.74,80.726,80.74,12800000.0
2008-04-03 01:25:00,80.729,80.731,80.72,80.72,13800000.0
2008-04-03 01:26:00,80.708,80.721,80.707,80.719,11200000.0
2008-04-03 01:27:00,80.716,80.724,80.716,80.717,11200000.0
2008-04-03 01:28:00,80.718,80.728,80.708,80.713,17600000.0
2008-04-03 01:29:00,80.711,80.711,80.7,80.701,12800000.0
2008-04-03 01:30:00,80.705,80.726,80.705,80.726,11200000.0
2008-04-03 01:31:00,80.733,80.744,80.732,80.74,12800000.0
2008-04-03 01:32:00,80.735,80.735,80.707,80.707,11200000.0
2008-04-03 01:33:00,80.678,80.688,80.677,80.688,12800000.0
2008-04-03 01:34:00,80.682,80.694,80.682,80.692,17600000.0
2008-04-03 01:35:00,80.701,80.707,80.697,80.707,11200000.0
2008-04-03 01:36:00,80.713,80.713,80.696,80.696,12800000.0
2008-04-03 01:37:00,80.695,80.698,80.687,80.689,13800000.0
2008-04-03 01:38:00,80.686,80.686,80.672,80.673,17600000.0
2008-04-03 01:39:00,80.689,80.722,80.624,80.689,13200000.0
2008-04-03 01:40:00,80.666,80.672,80.656,80.672,12800000.0
2008-04-03 01:41:00,80.68,80.68,80.664,80.664,12800000.0
2008-04-03 01:42:00,80.663,80.663,80.654,80.659,11200000.0
2008-04-03 01:43:00,80.652,80.661,80.652,80.661,11200000.0
2008-04-03 01:44:00,80.655,80.662,80.649,80.652,11200000.0
2008-04-03 01:45:00,80.65,80.661,80.643,80.661,11200000.0
2008-04-03 01:46:00,80.662,80.662,80.653,80.655,11200000.0
2008-04-03 01:47:00,80.662,80.667,80.647,80.657,17600000.0
2008-04-03 01:48:00,80.66,80.66,80.638,80.648,12800000.0
2008-04-03 01:49:00,80.649,80.657,80.648,80.652,16000000.0
2008-04-03 01:50:00,80.658,80.658,80.648,80.654,16000000.0
2008-04-03 01:51:00,80.649,80.663,80.642,80.656,17600000.0
2008-04-03 01:52:00,80.639,80.649,80.626,80.627,12800000.0
2008-04-03 01:53:00,80.623,80.623,80.609,80.616,14400000.0
2008-04-03 01:54:00,80.617,80.631,80.617,80.631,12800000.0
2008-04-03 01:55:00,80.638,80.647,80.63,80.647,11200000.0
2008-04-03 01:56:00,80.653,80.658,80.646,80.652,16000000.0
2008-04-03 01:57:00,80.652,80.652,80.632,80.632,11200000.0
2008-04-03 01:58:00,80.64,80.64,80.625,80.627,17600000.0
2008-04-03 01:59:00,80.613,80.628,80.612,80.628,12800000.0
2008-04-03 02:00:00,80.629,80.629,80.609,80.613,16000000.0
2008-04-03 02:01:00,80.618,80.619,80.606,80.613,10600000.0
2008-04-03 02:02:00,80.618,80.628,80.618,80.628,19200000.0
2008-04-03 02:03:00,80.625,80.634,80.625,80.634,12800000.0
2008-04-03 02:04:00,80.648,80.648,80.638,80.645,14400000.0
2008-04-03 02:05:00,80.639,80.639,80.633,80.636,12800000.0
2008-04-03 02:06:00,80.64,80.64,80.627,80.628,8000000.0
2008-04-03 02:07:00,80.634,80.64,80.634,80.64,20800000.0
2008-04-03 02:08:00,80.63,80.652,80.626,80.631,17600000.0
2008-04-03 02:09:00,80.641,80.645,80.639,80.645,14400000.0
2008-04-03 02:10:00,80.646,80.65,80.638,80.639,12800000.0
2008-04-03 02:11:00,80.641,80.641,80.618,80.628,12800000.0
2008-04-03 02:12:00,80.621,80.634,80.613,80.624,12800000.0
2008-04-03 02:13:00,80.633,80.636,80.621,80.621,16000000.0
2008-04-03 02:14:00,80.631,80.631,80.616,80.62,12800000.0
2008-04-03 02:15:00,80.619,80.624,80.615,80.615,12800000.0
2008-04-03 02:16:00,80.601,80.613,80.601,80.613,8000000.0
2008-04-03 02:17:00,80.611,80.611,80.599,80.599,11200000.0
2008-04-03 02:18:00,80.609,80.611,80.599,80.606,12800000.0
2008-04-03 02:19:00,80.621,80.638,80.611,80.638,11200000.0
2008-04-03 02:20:00,80.638,80.646,80.638,80.646,14400000.0
2008-04-03 02:21:00,80.644,80.644,80.619,80.619,17600000.0
2008-04-03 02:22:00,80.605,80.606,80.591,80.591,12800000.0
2008-04-03 02:23:00,80.581,80.581,80.553,80.556,11200000.0
2008-04-03 02:24:00,80.547,80.556,80.547,80.556,11200000.0
2008-04-03 02:25:00,80.553,80.572,80.553,80.572,24000000.0
2008-04-03 02:26:00,80.575,80.578,80.565,80.565,11200000.0
2008-04-03 02:27:00,80.564,80.572,80.563,80.567,12800000.0
2008-04-03 02:28:00,80.558,80.569,80.556,80.569,11200000.0
2008-04-03 02:29:00,80.554,80.572,80.554,80.568,11200000.0
2008-04-03 02:30:00,80.565,80.565,80.546,80.555,16000000.0
2008-04-03 02:31:00,80.56,80.578,80.56,80.567,14800000.0
2008-04-03 02:32:00,80.558,80.563,80.554,80.562,16000000.0
2008-04-03 02:33:00,80.552,80.559,80.543,80.543,11200000.0
2008-04-03 02:34:00,80.528,80.547,80.528,80.547,11200000.0
2008-04-03 02:35:00,80.553,80.562,80.549,80.562,12200000.0
2008-04-03 02:36:00,80.568,80.568,80.542,80.555,12800000.0
2008-04-03 02:37:00,80.553,80.553,80.537,80.538,12800000.0
2008-04-03 02:38:00,80.51,80.514,80.505,80.508,11200000.0
2008-04-03 02:39:00,80.515,80.515,80.507,80.508,11200000.0
2008-04-03 02:40:00,80.5,80.5,80.49,80.49,11600000.0
2008-04-03 02:41:00,80.492,80.503,80.491,80.503,12800000.0
2008-04-03 02:42:00,80.514,80.528,80.509,80.509,12800000.0
2008-04-03 02:43:00,80.489,80.489,80.463,80.47,25600000.0
2008-04-03 02:44:00,80.467,80.481,80.467,80.475,17600000.0
2008-04-03 02:45:00,80.476,80.48,80.454,80.457,16000000.0
2008-04-03 02:46:00,80.441,80.447,80.439,80.447,17600000.0
2008-04-03 02:47:00,80.431,80.44,80.425,80.44,16000000.0
2008-04-03 02:48:00,80.447,80.447,80.445,80.446,11200000.0
2008-04-03 02:49:00,80.44,80.446,80.431,80.446,16000000.0
2008-04-03 02:50:00,80.444,80.468,80.441,80.468,16000000.0
2008-04-03 02:51:00,80.479,80.489,80.479,80.48,16000000.0
2008-04-03 02:52:00,80.461,80.461,80.45,80.461,11200000.0
2008-04-03 02:53:00,80.48,80.495,80.427,80.495,12200000.0
2008-04-03 02:54:00,80.491,80.509,80.49,80.49,12800000.0
2008-04-03 02:55:00,80.479,80.495,80.479,80.495,12800000.0
2008-04-03 02:56:00,80.479,80.482,80.474,80.475,22400000.0
2008-04-03 02:57:00,80.482,80.486,80.47,80.473,11200000.0
2008-04-03 02:58:00,80.488,80.498,80.488,80.497,17600000.0
2008-04-03 02:59:00,80.509,80.561,80.509,80.561,16000000.0
2008-04-03 03:00:00,80.581,80.581,80.564,80.564,11200000.0
2008-04-03 03:01:00,80.579,80.583,80.567,80.567,12800000.0
2008-04-03 03:02:00,80.568,80.568,80.558,80.568,13200000.0
2008-04-03 03:03:00,80.565,80.583,80.565,80.583,12200000.0
2008-04-03 03:04:00,80.579,80.579,80.551,80.566,28800000.0
2008-04-03 03:05:00,80.572,80.572,80.539,80.539,17600000.0
2008-04-03 03:06:00,80.546,80.546,80.533,80.535,17600000.0
2008-04-03 03:07:00,80.535,80.551,80.535,80.546,11200000.0
2008-04-03 03:08:00,80.557,80.567,80.553,80.565,18000000.0
2008-04-03 03:09:00,80.571,80.575,80.562,80.57,14400000.0
2008-04-03 03:10:00,80.552,80.563,80.549,80.549,16800000.0
2008-04-03 03:11:00,80.544,80.553,80.544,80.547,12800000.0
2008-04-03 03:12:00,80.554,80.582,80.554,80.577,12800000.0
2008-04-03 03:13:00,80.575,80.577,80.565,80.565,14400000.0
2008-04-03 03:14:00,80.561,80.568,80.552,80.552,11200000.0
2008-04-03 03:15:00,80.542,80.549,80.523,80.549,17600000.0
2008-04-03 03:16:00,80.545,80.547,80.53,80.53,11200000.0
2008-04-03 03:17:00,80.547,80.554,80.538,80.538,13200000.0
2008-04-03 03:18:00,80.545,80.566,80.545,80.566,12800000.0
2008-04-03 03:19:00,80.574,80.574,80.563,80.564,16000000.0
2008-04-03 03:20:00,80.587,80.604,80.587,80.599,9600000.0
2008-04-03 03:21:00,80.612,80.617,80.61,80.617,11200000.0
2008-04-03 03:22:00,80.614,80.621,80.613,80.621,12800000.0
2008-04-03 03:23:00,80.591,80.604,80.591,80.597,17600000.0
2008-04-03 03:24:00,80.596,80.601,80.593,80.595,11200000.0
2008-04-03 03:25:00,80.573,80.576,80.564,80.576,18600000.0
2008-04-03 03:26:00,80.584,80.591,80.575,80.591,13200000.0
2008-04-03 03:27:00,80.595,80.6,80.586,80.59,12800000.0
2008-04-03 03:28:00,80.603,80.603,80.596,80.603,11200000.0
2008-04-03 03:29:00,80.607,80.607,80.569,80.569,11200000.0
2008-04-03 03:30:00,80.607,80.615,80.605,80.606,12800000.0
2008-04-03 03:31:00,80.574,80.577,80.57,80.574,32000000.0
2008-04-03 03:32:00,80.594,80.61,80.594,80.606,17600000.0
2008-04-03 03:33:00,80.608,80.618,80.606,80.606,12800000.0
2008-04-03 03:34:00,80.604,80.619,80.604,80.61,12800000.0
2008-04-03 03:35:00,80.619,80.629,80.608,80.629,14400000.0
2008-04-03 03:36:00,80.636,80.642,80.634,80.634,11200000.0
2008-04-03 03:37:00,80.622,80.644,80.622,80.632,17600000.0
2008-04-03 03:38:00,80.645,80.646,80.639,80.646,12800000.0
2008-04-03 03:39:00,80.629,80.66,80.629,80.647,17600000.0
2008-04-03 03:40:00,80.64,80.645,80.64,80.645,12200000.0
2008-04-03 03:41:00,80.666,80.673,80.664,80.671,12800000.0
2008-04-03 03:42:00,80.636,80.675,80.636,80.669,17600000.0
2008-04-03 03:43:00,80.672,80.679,80.672,80.679,14400000.0
2008-04-03 03:44:00,80.7,80.712,80.7,80.712,29200000.0
2008-04-03 03:45:00,80.709,80.722,80.709,80.721,14400000.0
2008-04-03 03:46:00,80.724,80.727,80.72,80.72,12200000.0
2008-04-03 03:47:00,80.704,80.711,80.704,80.709,12800000.0
2008-04-03 03:48:00,80.71,80.712,80.699,80.71,16000000.0
2008-04-03 03:49:00,80.724,80.724,80.707,80.707,12800000.0
2008-04-03 03:50:00,80.702,80.708,80.701,80.705,12800000.0
2008-04-03 03:51:00,80.71,80.719,80.699,80.699,12800000.0
2008-04-03 03:52:00,80.695,80.698,80.69,80.694,12800000.0
2008-04-03 03:53:00,80.703,80.708,80.697,80.702,11200000.0
2008-04-03 03:54:00,80.707,80.707,80.679,80.679,11200000.0
2008-04-03 03:55:00,80.677,80.693,80.674,80.674,11200000.0
2008-04-03 03:56:00,80.646,80.686,80.646,80.686,12800000.0
2008-04-03 03:57:00,80.689,80.694,80.664,80.689,11200000.0
2008-04-03 03:58:00,80.688,80.688,80.679,80.684,12800000.0
2008-04-03 03:59:00,80.686,80.692,80.68,80.685,17600000.0
2008-04-03 04:00:00,80.685,80.685,80.658,80.676,9600000.0
2008-04-03 04:01:00,80.689,80.691,80.675,80.677,11200000.0
2008-04-03 04:02:00,80.68,80.682,80.672,80.679,12800000.0
2008-04-03 04:03:00,80.577,80.656,80.577,80.656,11200000.0
2008-04-03 04:04:00,80.681,80.687,80.68,80.683,9600000.0
2008-04-03 04:05:00,80.691,80.696,80.669,80.691,14400000.0
2008-04-03 04:06:00,80.692,80.694,80.686,80.686,9600000.0
2008-04-03 04:07:00,80.685,80.685,80.674,80.678,12800000.0
2008-04-03 04:08:00,80.642,80.643,80.628,80.642,12800000.0
2008-04-03 04:09:00,80.681,80.683,80.676,80.678,11200000.0
2008-04-03 04:10:00,80.673,80.673,80.661,80.666,16000000.0
2008-04-03 04:11:00,80.655,80.674,80.655,80.67,8000000.0
2008-04-03 04:12:00,80.668,80.668,80.653,80.655,12800000.0
2008-04-03 04:13:00,80.651,80.652,80.628,80.649,17600000.0
2008-04-03 04:14:00,80.655,80.661,80.644,80.649,11200000.0
2008-04-03 04:15:00,80.644,80.646,80.636,80.64,16000000.0
2008-04-03 04:16:00,80.664,80.664,80.643,80.649,14400000.0
2008-04-03 04:17:00,80.637,80.637,80.627,80.637,17600000.0
2008-04-03 04:18:00,80.63,80.635,80.625,80.628,12800000.0
2008-04-03 04:19:00,80.616,80.622,80.604,80.616,35200000.0
2008-04-03 04:20:00,80.623,80.634,80.62,80.628,17600000.0
2008-04-03 04:21:00,80.608,80.629,80.605,80.625,11600000.0
2008-04-03 04:22:00,80.625,80.633,80.623,80.631,12800000.0
2008-04-03 04:23:00,80.628,80.634,80.624,80.634,12800000.0
2008-04-03 04:24:00,80.624,80.631,80.622,80.623,16400000.0
2008-04-03 04:25:00,80.624,80.634,80.623,80.632,16000000.0
2008-04-03 04:26:00,80.623,80.632,80.623,80.626,13200000.0
2008-04-03 04:27:00,80.621,80.631,80.62,80.62,17600000.0
2008-04-03 04:28:00,80.601,80.609,80.597,80.604,12800000.0
2008-04-03 04:29:00,80.593,80.603,80.593,80.603,16400000.0
2008-04-03 04:30:00,80.582,80.606,80.582,80.599,11200000.0
2008-04-03 04:31:00,80.576,80.588,80.576,80.578,12800000.0
2008-04-03 04:32:00,80.596,80.596,80.588,80.59,17600000.0
2008-04-03 04:33:00,80.597,80.597,80.584,80.587,12800000.0
2008-04-03 04:34:00,80.583,80.587,80.578,80.578,14400000.0
2008-04-03 04:35:00,80.583,80.586,80.577,80.58,11200000.0
2008-04-03 04:36:00,80.586,80.586,80.58,80.58,11200000.0
2008-04-03 04:37:00,80.578,80.593,80.578,80.593,13200000.0
2008-04-03 04:38:00,80.586,80.586,80.553,80.553,16000000.0
2008-04-03 04:39:00,80.571,80.571,80.552,80.558,14400000.0
2008-04-03 04:40:00,80.551,80.562,80.551,80.562,12800000.0
2008-04-03 04:41:00,80.57,80.576,80.568,80.568,11200000.0
2008-04-03 04:42:00,80.578,80.585,80.573,80.573,11200000.0
2008-04-03 04:43:00,80.579,80.579,80.554,80.555,17600000.0
2008-04-03 04:44:00,80.571,80.581,80.571,80.579,18000000.0
2008-04-03 04:45:00,80.582,80.582,80.554,80.57,11200000.0
2008-04-03 04:46:00,80.577,80.588,80.576,80.588,12800000.0
2008-04-03 04:47:00,80.602,80.607,80.598,80.606,16000000.0
2008-04-03 04:48:00,80.6,80.6,80.595,80.6,11200000.0
2008-04-03 04:49:00,80.57,80.589,80.57,80.58,12800000.0
2008-04-03 04:50:00,80.583,80.592,80.583,80.585,17600000.0
2008-04-03 04:51:00,80.586,80.594,80.586,80.59,16000000.0
2008-04-03 04:52:00,80.598,80.598,80.593,80.593,12800000.0
2008-04-03 04:53:00,80.59,80.6,80.59,80.596,12800000.0
2008-04-03 04:54:00,80.615,80.625,80.615,80.617,33000000.0
2008-04-03 04:55:00,80.623,80.623,80.61,80.611,10600000.0
2008-04-03 04:56:00,80.604,80.605,80.595,80.602,16000000.0
2008-04-03 04:57:00,80.595,80.61,80.595,80.607,17600000.0
2008-04-03 04:58:00,80.61,80.614,80.605,80.614,14400000.0
2008-04-03 04:59:00,80.611,80.611,80.593,80.609,17600000.0
2008-04-03 05:00:00,80.603,80.614,80.603,80.614,18000000.0
2008-04-03 05:01:00,80.614,80.629,80.614,80.624,14400000.0
2008-04-03 05:02:00,80.63,80.635,80.627,80.627,17600000.0
2008-04-03 05:03:00,80.625,80.628,80.611,80.628,17600000.0
2008-04-03 05:04:00,80.624,80.624,80.614,80.617,12800000.0
2008-04-03 05:05:00,80.622,80.626,80.617,80.625,12800000.0
2008-04-03 05:06:00,80.626,80.626,80.62,80.62,11200000.0
2008-04-03 05:07:00,80.612,80.612,80.601,80.604,11200000.0
2008-04-03 05:08:00,80.604,80.604,80.596,80.596,11200000.0
2008-04-03 05:09:00,80.583,80.586,80.562,80.562,11200000.0
2008-04-03 05:10:00,80.581,80.586,80.581,80.586,12800000.0
2008-04-03 05:11:00,80.594,80.611,80.594,80.61,11200000.0
2008-04-03 05:12:00,80.603,80.608,80.598,80.598,17600000.0
2008-04-03 05:13:00,80.604,80.612,80.596,80.599,11200000.0
2008-04-03 05:14:00,80.597,80.603,80.59,80.59,16000000.0
2008-04-03 05:15:00,80.592,80.597,80.587,80.589,12800000.0
2008-04-03 05:16:00,80.589,80.599,80.586,80.589,16000000.0
2008-04-03 05:17:00,80.593,80.593,80.577,80.591,8000000.0
2008-04-03 05:18:00,80.586,80.586,80.574,80.586,11200000.0
2008-04-03 05:19:00,80.584,80.584,80.553,80.562,17600000.0
2008-04-03 05:20:00,80.557,80.583,80.55,80.565,12800000.0
2008-04-03 05:21:00,80.567,80.567,80.553,80.556,17600000.0
2008-04-03 05:22:00,80.551,80.559,80.551,80.559,25600000.0
2008-04-03 05:23:00,80.541,80.546,80.525,80.546,17600000.0
2008-04-03 05:24:00,80.544,80.544,80.52,80.52,12800000.0
2008-04-03 05:25:00,80.534,80.539,80.523,80.539,12800000.0
2008-04-03 05:26:00,80.543,80.564,80.537,80.564,10600000.0
2008-04-03 05:27:00,80.535,80.551,80.533,80.551,12800000.0
2008-04-03 05:28:00,80.55,80.572,80.55,80.559,11200000.0
2008-04-03 05:29:00,80.589,80.603,80.589,80.6,17600000.0
2008-04-03 05:30:00,80.593,80.611,80.593,80.606,16000000.0
2008-04-03 05:31:00,80.59,80.604,80.59,80.594,11600000.0
2008-04-03 05:32:00,80.564,80.595,80.564,80.583,12200000.0
2008-04-03 05:33:00,80.6,80.618,80.598,80.618,11200000.0
2008-04-03 05:34:00,80.608,80.608,80.592,80.601,16000000.0
2008-04-03 05:35:00,80.601,80.608,80.601,80.606,11200000.0
2008-04-03 05:36:00,80.614,80.625,80.614,80.624,13200000.0
2008-04-03 05:37:00,80.626,80.639,80.626,80.633,12800000.0
2008-04-03 05:38:00,80.62,80.624,80.619,80.62,9600000.0
2008-04-03 05:39:00,80.629,80.634,80.624,80.626,12800000.0
2008-04-03 05:40:00,80.634,80.634,80.621,80.626,11200000.0
2008-04-03 05:41:00,80.629,80.629,80.605,80.605,11200000.0
2008-04-03 05:42:00,80.607,80.621,80.607,80.621,11200000.0
2008-04-03 05:43:00,80.637,80.637,80.609,80.609,18000000.0
2008-04-03 05:44:00,80.585,80.585,80.58,80.585,14400000.0
2008-04-03 05:45:00,80.636,80.636,80.613,80.621,12800000.0
2008-04-03 05:46:00,80.642,80.646,80.628,80.628,12800000.0
2008-04-03 05:47:00,80.648,80.655,80.648,80.655,12200000.0
2008-04-03 05:48:00,80.653,80.655,80.644,80.65,11600000.0
2008-04-03 05:49:00,80.628,80.628,80.602,80.602,12800000.0
2008-04-03 05:50:00,80.605,80.605,80.583,80.588,12800000.0
2008-04-03 05:51:00,80.601,80.621,80.587,80.615,16000000.0
2008-04-03 05:52:00,80.619,80.629,80.616,80.629,16000000.0
2008-04-03 05:53:00,80.645,80.651,80.636,80.636,12800000.0
2008-04-03 05:54:00,80.636,80.646,80.636,80.645,11200000.0
2008-04-03 05:55:00,80.646,80.66,80.646,80.66,15400000.0
2008-04-03 05:56:00,80.658,80.669,80.658,80.666,17600000.0
2008-04-03 05:57:00,80.671,80.671,80.657,80.657,11000000.0
2008-04-03 05:58:00,80.642,80.658,80.639,80.639,11200000.0
2008-04-03 05:59:00,80.66,80.667,80.654,80.659,17600000.0
2008-04-03 06:00:00,80.668,80.683,80.665,80.683,12800000.0
2008-04-03 06:01:00,80.721,80.731,80.716,80.719,12200000.0
2008-04-03 06:02:00,80.721,80.723,80.711,80.72,17600000.0
2008-04-03 06:03:00,80.719,80.73,80.719,80.726,12800000.0
2008-04-03 06:04:00,80.714,80.721,80.708,80.72,12800000.0
2008-04-03 06:05:00,80.723,80.737,80.723,80.737,11200000.0
2008-04-03 06:06:00,80.755,80.766,80.754,80.758,11200000.0
2008-04-03 06:07:00,80.745,80.75,80.742,80.742,11200000.0
2008-04-03 06:08:00,80.727,80.735,80.725,80.725,17600000.0
2008-04-03 06:09:00,80.724,80.729,80.714,80.724,12800000.0
2008-04-03 06:10:00,80.725,80.735,80.725,80.725,11200000.0
2008-04-03 06:11:00,80.736,80.778,80.736,80.778,35200000.0
2008-04-03 06:12:00,80.786,80.786,80.762,80.762,11200000.0
2008-04-03 06:13:00,80.758,80.758,80.741,80.745,14400000.0
2008-04-03 06:14:00,80.735,80.744,80.732,80.743,17600000.0
2008-04-03 06:15:00,80.745,80.747,80.734,80.734,12800000.0
2008-04-03 06:16:00,80.736,80.752,80.736,80.752,14400000.0
2008-04-03 06:17:00,80.743,80.745,80.723,80.738,14400000.0
2008-04-03 06:18:00,80.718,80.73,80.64,80.724,11200000.0
2008-04-03 06:19:00,80.742,80.752,80.742,80.752,11200000.0
2008-04-03 06:20:00,80.755,80.762,80.751,80.751,12800000.0
2008-04-03 06:21:00,80.645,80.746,80.645,80.746,13200000.0
2008-04-03 06:22:00,80.753,80.753,80.739,80.739,16000000.0
2008-04-03 06:23:00,80.751,80.769,80.751,80.769,11200000.0
2008-04-03 06:24:00,80.799,80.826,80.794,80.826,14400000.0
2008-04-03 06:25:00,80.838,80.856,80.838,80.85,17600000.0
2008-04-03 06:26:00,80.841,80.842,80.81,80.815,11200000.0
2008-04-03 06:27:00,80.806,80.81,80.801,80.806,14400000.0
2008-04-03 06:28:00,80.792,80.793,80.787,80.788,16000000.0
2008-04-03 06:29:00,80.782,80.782,80.774,80.774,12800000.0
2008-04-03 06:30:00,80.773,80.795,80.773,80.795,27200000.0
2008-04-03 06:31:00,80.803,80.823,80.803,80.823,11200000.0
2008-04-03 06:32:00,80.833,80.833,80.821,80.824,22400000.0
2008-04-03 06:33:00,80.818,80.818,80.808,80.813,24000000.0
2008-04-03 06:34:00,80.807,80.811,80.803,80.811,17600000.0
2008-04-03 06:35:00,80.792,80.811,80.792,80.811,11200000.0
2008-04-03 06:36:00,80.818,80.821,80.81,80.815,13200000.0
2008-04-03 06:37:00,80.812,80.825,80.812,80.824,13200000.0
2008-04-03 06:38:00,80.833,80.833,80.818,80.818,17600000.0
2008-04-03 06:39:00,80.804,80.83,80.804,80.811,14400000.0
2008-04-03 06:40:00,80.827,80.827,80.815,80.815,11200000.0
2008-04-03 06:41:00,80.823,80.823,80.82,80.82,8400000.0
2008-04-03 06:42:00,80.801,80.819,80.799,80.813,14400000.0
2008-04-03 06:43:00,80.812,80.817,80.799,80.799,19200000.0
2008-04-03 06:44:00,80.801,80.801,80.785,80.785,11200000.0
2008-04-03 06:45:00,80.789,80.798,80.783,80.798,12800000.0
2008-04-03 06:46:00,80.79,80.808,80.785,80.802,16000000.0
2008-04-03 06:47:00,80.817,80.823,80.816,80.82,12800000.0
2008-04-03 06:48:00,80.824,80.828,80.813,80.828,12800000.0
2008-04-03 06:49:00,80.823,80.835,80.823,80.826,12800000.0
2008-04-03 06:50:00,80.846,80.846,80.798,80.822,14400000.0
2008-04-03 06:51:00,80.835,80.839,80.831,80.839,16000000.0
2008-04-03 06:52:00,80.841,80.86,80.833,80.86,14400000.0
2008-04-03 06:53:00,80.875,80.887,80.873,80.876,12800000.0
2008-04-03 06:54:00,80.888,80.893,80.882,80.882,12800000.0
2008-04-03 06:55:00,80.879,80.885,80.853,80.853,16000000.0
2008-04-03 06:56:00,80.863,80.878,80.863,80.875,12800000.0
2008-04-03 06:57:00,80.869,80.869,80.855,80.858,16000000.0
2008-04-03 06:58:00,80.856,80.865,80.855,80.861,11200000.0
2008-04-03 06:59:00,80.866,80.866,80.848,80.862,17600000.0
2008-04-03 07:00:00,80.877,80.895,80.877,80.895,10600000.0
2008-04-03 07:01:00,80.877,80.898,80.877,80.89,16000000.0
2008-04-03 07:02:00,80.891,80.891,80.881,80.882,12800000.0
2008-04-03 07:03:00,80.878,80.883,80.878,80.881,12800000.0
2008-04-03 07:04:00,80.883,80.891,80.87,80.891,11200000.0
2008-04-03 07:05:00,80.885,80.885,80.862,80.862,12800000.0
2008-04-03 07:06:00,80.874,80.875,80.867,80.875,16000000.0
2008-04-03 07:07:00,80.886,80.886,80.863,80.863,11200000.0
2008-04-03 07:08:00,80.853,80.866,80.852,80.852,28800000.0
2008-04-03 07:09:00,80.877,80.893,80.877,80.884,9600000.0
2008-04-03 07:10:00,80.87,80.873,80.861,80.862,11200000.0
2008-04-03 07:11:00,80.864,80.864,80.841,80.85,17000000.0
2008-04-03 07:12:00,80.836,80.852,80.836,80.851,8000000.0
2008-04-03 07:13:00,80.851,80.86,80.851,80.858,14400000.0
2008-04-03 07:14:00,80.845,80.845,80.8,80.8,12800000.0
2008-04-03 07:15:00,80.788,80.791,80.78,80.789,11200000.0
2008-04-03 07:16:00,80.788,80.799,80.788,80.798,14400000.0
2008-04-03 07:17:00,80.807,80.814,80.805,80.814,11200000.0
2008-04-03 07:18:00,80.815,80.825,80.815,80.824,14400000.0
2008-04-03 07:19:00,80.824,80.824,80.797,80.797,11200000.0
2008-04-03 07:20:00,80.816,80.816,80.806,80.815,14400000.0
2008-04-03 07:21:00,80.825,80.828,80.814,80.814,12800000.0
2008-04-03 07:22:00,80.81,80.81,80.801,80.803,8000000.0
2008-04-03 07:23:00,80.778,80.799,80.776,80.78,15400000.0
2008-04-03 07:24:00,80.803,80.813,80.803,80.813,11200000.0
2008-04-03 07:25:00,80.786,80.807,80.786,80.8,11200000.0
2008-04-03 07:26:00,80.819,80.825,80.811,80.825,12800000.0
2008-04-03 07:27:00,80.837,80.854,80.832,80.854,11200000.0
2008-04-03 07:28:00,80.869,80.875,80.865,80.868,8000000.0
2008-04-03 07:29:00,80.855,80.862,80.852,80.862,27200000.0
2008-04-03 07:30:00,80.871,80.881,80.871,80.876,12800000.0
2008-04-03 07:31:00,80.907,80.916,80.9,80.916,11200000.0
2008-04-03 07:32:00,80.909,80.925,80.909,80.916,12800000.0
2008-04-03 07:33:00,80.904,80.906,80.885,80.888,16000000.0
2008-04-03 07:34:00,80.89,80.901,80.89,80.901,11200000.0
2008-04-03 07:35:00,80.933,80.966,80.933,80.959,16000000.0
2008-04-03 07:36:00,80.951,80.951,80.906,80.924,12800000.0
2008-04-03 07:37:00,80.928,80.943,80.928,80.937,14400000.0
2008-04-03 07:38:00,80.921,80.921,80.903,80.908,16000000.0
2008-04-03 07:39:00,80.919,80.934,80.919,80.929,19600000.0
2008-04-03 07:40:00,80.941,80.943,80.936,80.936,11200000.0
2008-04-03 07:41:00,80.931,80.931,80.919,80.929,32000000.0
2008-04-03 07:42:00,80.926,80.927,80.912,80.919,34000000.0
2008-04-03 07:43:00,80.913,80.913,80.894,80.894,28800000.0
2008-04-03 07:44:00,80.877,80.882,80.856,80.856,17000000.0
2008-04-03 07:45:00,80.865,80.873,80.81,80.871,13600000.0
2008-04-03 07:46:00,80.873,80.897,80.873,80.897,27000000.0
2008-04-03 07:47:00,80.904,80.908,80.898,80.901,11200000.0
2008-04-03 07:48:00,80.883,80.894,80.883,80.894,11200000.0
2008-04-03 07:49:00,80.897,80.912,80.896,80.912,16000000.0
2008-04-03 07:50:00,80.912,80.93,80.912,80.93,11200000.0
2008-04-03 07:51:00,80.924,80.925,80.911,80.925,38400000.0
2008-04-03 07:52:00,80.924,80.925,80.916,80.917,17600000.0
2008-04-03 07:53:00,80.917,80.917,80.906,80.906,11200000.0
2008-04-03 07:54:00,80.916,80.916,80.899,80.915,13200000.0
2008-04-03 07:55:00,80.917,80.929,80.917,80.92,29800000.0
2008-04-03 07:56:00,80.903,80.903,80.885,80.886,16000000.0
2008-04-03 07:57:00,80.885,80.9,80.885,80.894,18000000.0
2008-04-03 07:58:00,80.891,80.905,80.891,80.905,11200000.0
2008-04-03 07:59:00,80.927,80.958,80.926,80.958,18000000.0
2008-04-03 08:00:00,80.971,80.971,80.92,80.92,12800000.0
2008-04-03 08:01:00,80.894,80.894,80.882,80.883,11200000.0
2008-04-03 08:02:00,80.886,80.909,80.886,80.909,12200000.0
2008-04-03 08:03:00,80.915,80.918,80.902,80.908,16000000.0
2008-04-03 08:04:00,80.917,80.953,80.917,80.953,11200000.0
2008-04-03 08:05:00,80.953,80.962,80.953,80.955,12800000.0
2008-04-03 08:06:00,80.951,80.951,80.926,80.93,12800000.0
2008-04-03 08:07:00,80.931,80.952,80.929,80.944,16000000.0
2008-04-03 08:08:00,80.97,80.97,80.954,80.965,12800000.0
2008-04-03 08:09:00,80.984,81.001,80.984,81.001,12800000.0
2008-04-03 08:10:00,80.985,80.985,80.95,80.95,30400000.0
2008-04-03 08:11:00,80.971,80.978,80.961,80.978,12800000.0
2008-04-03 08:12:00,80.989,80.989,80.976,80.977,17600000.0
2008-04-03 08:13:00,80.987,80.987,80.974,80.974,14400000.0
2008-04-03 08:14:00,80.961,80.982,80.961,80.982,16000000.0
2008-04-03 08:15:00,80.968,80.971,80.952,80.952,11200000.0
2008-04-03 08:16:00,80.944,80.982,80.944,80.982,19200000.0
2008-04-03 08:17:00,80.994,81.011,80.994,81.008,11200000.0
2008-04-03 08:18:00,81.028,81.035,81.027,81.03,11200000.0
2008-04-03 08:19:00,81.043,81.045,81.037,81.039,11200000.0
2008-04-03 08:20:00,81.058,81.095,81.058,81.095,13200000.0
2008-04-03 08:21:00,81.101,81.106,81.088,81.088,11200000.0
2008-04-03 08:22:00,81.085,81.09,81.079,81.079,11200000.0
2008-04-03 08:23:00,81.124,81.153,81.124,81.144,16000000.0
2008-04-03 08:24:00,81.148,81.169,81.148,81.16,17600000.0
2008-04-03 08:25:00,81.176,81.201,81.176,81.201,12800000.0
2008-04-03 08:26:00,81.205,81.211,81.197,81.211,9600000.0
2008-04-03 08:27:00,81.2,81.219,81.2,81.219,11200000.0
2008-04-03 08:28:00,81.24,81.295,81.24,81.291,12800000.0
2008-04-03 08:29:00,81.286,81.286,81.269,81.276,11600000.0
2008-04-03 08:30:00,81.279,81.279,81.25,81.25,12200000.0
2008-04-03 08:31:00,81.244,81.244,81.213,81.219,12800000.0
2008-04-03 08:32:00,81.217,81.217,81.21,81.214,13800000.0
2008-04-03 08:33:00,81.228,81.255,81.228,81.255,41600000.0
2008-04-03 08:34:00,81.259,81.259,81.247,81.251,11200000.0
2008-04-03 08:35:00,81.229,81.25,81.229,81.25,48000000.0
2008-04-03 08:36:00,81.244,81.252,81.237,81.248,16000000.0
2008-04-03 08:37:00,81.256,81.256,81.218,81.225,13800000.0
2008-04-03 08:38:00,81.227,81.261,81.227,81.261,17600000.0
2008-04-03 08:39:00,81.279,81.288,81.267,81.288,14400000.0
2008-04-03 08:40:00,81.285,81.308,81.285,81.308,10600000.0
2008-04-03 08:41:00,81.295,81.305,81.286,81.305,32000000.0
2008-04-03 08:42:00,81.298,81.31,81.294,81.294,14400000.0
2008-04-03 08:43:00,81.281,81.303,81.281,81.302,12800000.0
2008-04-03 08:44:00,81.263,81.263,81.238,81.243,16400000.0
2008-04-03 08:45:00,81.26,81.279,81.26,81.279,12800000.0
2008-04-03 08:46:00,81.276,81.276,81.25,81.261,12800000.0
2008-04-03 08:47:00,81.264,81.286,81.264,81.286,24000000.0
2008-04-03 08:48:00,81.283,81.283,81.23,81.23,30400000.0
2008-04-03 08:49:00,81.238,81.251,81.238,81.251,17600000.0
2008-04-03 08:50:00,81.227,81.227,81.19,81.19,12800000.0
2008-04-03 08:51:00,81.185,81.193,81.185,81.193,22400000.0
2008-04-03 08:52:00,81.19,81.205,81.188,81.205,35200000.0
2008-04-03 08:53:00,81.195,81.208,81.194,81.205,56000000.0
2008-04-03 08:54:00,81.226,81.242,81.217,81.22,22400000.0
2008-04-03 08:55:00,81.22,81.233,81.219,81.224,17600000.0
2008-04-03 08:56:00,81.236,81.239,81.23,81.239,14400000.0
2008-04-03 08:57:00,81.24,81.267,81.24,81.266,43200000.0
2008-04-03 08:58:00,81.28,81.303,81.28,81.3,19600000.0
2008-04-03 08:59:00,81.304,81.314,81.3,81.3,14400000.0
2008-04-03 09:00:00,81.287,81.294,81.283,81.286,32000000.0
2008-04-03 09:01:00,81.281,81.291,81.28,81.286,32000000.0
2008-04-03 09:02:00,81.284,81.284,81.252,81.252,19200000.0
2008-04-03 09:03:00,81.206,81.21,81.199,81.21,16000000.0
2008-04-03 09:04:00,81.216,81.217,81.194,81.214,22400000.0
2008-04-03 09:05:00,81.219,81.238,81.218,81.238,19200000.0
2008-04-03 09:06:00,81.243,81.243,81.226,81.229,30400000.0
2008-04-03 09:07:00,81.219,81.219,81.2,81.206,19200000.0
2008-04-03 09:08:00,81.207,81.207,81.196,81.2,12800000.0
2008-04-03 09:09:00,81.188,81.192,81.177,81.177,45800000.0
2008-04-03 09:10:00,81.174,81.174,81.151,81.151,24000000.0
2008-04-03 09:11:00,81.138,81.138,81.128,81.129,28800000.0
2008-04-03 09:12:00,81.106,81.111,81.091,81.098,14400000.0
2008-04-03 09:13:00,81.108,81.108,81.091,81.103,12800000.0
2008-04-03 09:14:00,81.093,81.093,81.073,81.09,12800000.0
2008-04-03 09:15:00,81.085,81.085,81.075,81.075,30400000.0
2008-04-03 09:16:00,81.089,81.101,81.089,81.092,49600000.0
2008-04-03 09:17:00,81.101,81.11,81.101,81.106,77800000.0
2008-04-03 09:18:00,81.108,81.11,81.095,81.11,72400000.0
2008-04-03 09:19:00,81.103,81.116,81.103,81.114,65600000.0
2008-04-03 09:20:00,81.121,81.15,81.121,81.15,76800000.0
2008-04-03 09:21:00,81.168,81.197,81.168,81.196,50000000.0
2008-04-03 09:22:00,81.211,81.216,81.197,81.211,36800000.0
2008-04-03 09:23:00,81.218,81.218,81.208,81.214,68800000.0
2008-04-03 09:24:00,81.205,81.205,81.181,81.181,43200000.0
2008-04-03 09:25:00,81.178,81.186,81.178,81.185,19200000.0
2008-04-03 09:26:00,81.189,81.193,81.188,81.193,32000000.0
2008-04-03 09:27:00,81.173,81.176,81.167,81.173,70800000.0
2008-04-03 09:28:00,81.184,81.2,81.184,81.196,11200000.0
2008-04-03 09:29:00,81.204,81.204,81.176,81.179,36800000.0
2008-04-03 09:30:00,81.179,81.197,81.179,81.183,25600000.0
2008-04-03 09:31:00,81.161,81.161,81.132,81.132,12800000.0
2008-04-03 09:32:00,81.132,81.132,81.099,81.099,33600000.0
2008-04-03 09:33:00,81.088,81.093,81.068,81.068,30400000.0
2008-04-03 09:34:00,81.048,81.048,81.021,81.021,33600000.0
2008-04-03 09:35:00,81.016,81.016,80.959,80.959,52800000.0
2008-04-03 09:36:00,80.954,80.955,80.939,80.955,46400000.0
2008-04-03 09:37:00,80.924,80.924,80.875,80.894,33600000.0
2008-04-03 09:38:00,80.892,80.892,80.804,80.807,12800000.0
2008-04-03 09:39:00,80.808,80.818,80.805,80.815,43200000.0
2008-04-03 09:40:00,80.796,80.818,80.796,80.81,46400000.0
2008-04-03 09:41:00,80.819,80.831,80.819,80.821,30800000.0
2008-04-03 09:42:00,80.845,80.923,80.845,80.923,43200000.0
2008-04-03 09:43:00,80.916,80.922,80.899,80.899,56000000.0
2008-04-03 09:44:00,80.88,80.88,80.851,80.856,29800000.0
2008-04-03 09:45:00,80.854,80.885,80.854,80.884,19600000.0
2008-04-03 09:46:00,80.863,80.863,80.856,80.856,27200000.0
2008-04-03 09:47:00,80.845,80.871,80.845,80.871,12800000.0
2008-04-03 09:48:00,80.905,80.905,80.871,80.881,12800000.0
2008-04-03 09:49:00,80.893,80.897,80.877,80.891,16000000.0
2008-04-03 09:50:00,80.892,80.903,80.89,80.892,33600000.0
2008-04-03 09:51:00,80.89,80.894,80.879,80.879,84800000.0
2008-04-03 09:52:00,80.881,80.883,80.868,80.873,11200000.0
2008-04-03 09:53:00,80.895,80.914,80.868,80.914,30400000.0
2008-04-03 09:54:00,80.916,80.919,80.911,80.911,12800000.0
2008-04-03 09:55:00,80.913,80.913,80.896,80.896,33000000.0
2008-04-03 09:56:00,80.921,80.921,80.899,80.899,36800000.0
2008-04-03 09:57:00,80.897,80.919,80.897,80.919,24000000.0
2008-04-03 09:58:00,80.903,80.903,80.897,80.897,32000000.0
2008-04-03 09:59:00,80.881,80.893,80.866,80.874,50600000.0
2008-04-03 10:00:00,80.89,80.919,80.89,80.919,63200000.0
2008-04-03 10:01:00,80.915,80.92,80.913,80.92,17600000.0
2008-04-03 10:02:00,80.91,80.935,80.901,80.935,37200000.0
2008-04-03 10:03:00,80.944,80.996,80.944,80.996,44800000.0
2008-04-03 10:04:00,81.007,81.017,81.007,81.017,40000000.0
2008-04-03 10:05:00,81.026,81.039,81.009,81.039,38400000.0
2008-04-03 10:06:00,81.029,81.047,81.029,81.04,33600000.0
2008-04-03 10:07:00,81.043,81.043,81.007,81.007,43600000.0
2008-04-03 10:08:00,80.995,81.004,80.994,80.999,49600000.0
2008-04-03 10:09:00,81.025,81.027,81.021,81.021,12800000.0
2008-04-03 10:10:00,81.051,81.095,81.051,81.095,46400000.0
2008-04-03 10:11:00,81.112,81.117,81.107,81.112,57600000.0
2008-04-03 10:12:00,81.096,81.096,81.075,81.078,56400000.0
2008-04-03 10:13:00,81.077,81.1,81.077,81.097,41600000.0
2008-04-03 10:14:00,81.089,81.089,81.048,81.048,29800000.0
2008-04-03 10:15:00,81.046,81.055,81.046,81.051,30400000.0
2008-04-03 10:16:00,81.041,81.041,81.007,81.007,17000000.0
2008-04-03 10:17:00,80.999,81.01,80.999,81.002,12800000.0
2008-04-03 10:18:00,81.009,81.035,81.009,81.021,12800000.0
2008-04-03 10:19:00,81.014,81.029,81.014,81.025,75000000.0
2008-04-03 10:20:00,81.03,81.032,81.025,81.032,15400000.0
2008-04-03 10:21:00,81.023,81.038,81.006,81.018,34600000.0
2008-04-03 10:22:00,81.033,81.042,81.033,81.038,16000000.0
2008-04-03 10:23:00,81.034,81.045,81.034,81.043,33600000.0
2008-04-03 10:24:00,81.046,81.055,81.046,81.055,43200000.0
2008-04-03 10:25:00,81.057,81.067,81.057,81.067,63800000.0
2008-04-03 10:26:00,81.083,81.093,81.082,81.093,36800000.0
2008-04-03 10:27:00,81.092,81.092,81.079,81.09,52800000.0
2008-04-03 10:28:00,81.105,81.125,81.105,81.123,86800000.0
2008-04-03 10:29:00,81.111,81.111,81.095,81.095,17600000.0
2008-04-03 10:30:00,81.075,81.075,81.048,81.054,27200000.0
2008-04-03 10:31:00,81.032,81.032,81.017,81.021,32000000.0
2008-04-03 10:32:00,81.01,81.01,80.969,80.98,46400000.0
2008-04-03 10:33:00,80.975,80.999,80.972,80.999,35600000.0
2008-04-03 10:34:00,80.988,80.989,80.981,80.985,17600000.0
2008-04-03 10:35:00,81.001,81.014,80.996,81.01,13200000.0
2008-04-03 10:36:00,80.981,80.981,80.957,80.957,11200000.0
2008-04-03 10:37:00,80.948,80.948,80.939,80.94,18000000.0
2008-04-03 10:38:00,80.941,80.98,80.941,80.98,28800000.0
2008-04-03 10:39:00,80.979,81.014,80.979,81.014,16000000.0
2008-04-03 10:40:00,81.037,81.055,81.037,81.045,24000000.0
2008-04-03 10:41:00,81.051,81.068,81.051,81.067,57600000.0
2008-04-03 10:42:00,81.066,81.084,81.066,81.084,38400000.0
2008-04-03 10:43:00,81.081,81.082,81.073,81.076,17600000.0
2008-04-03 10:44:00,81.077,81.112,81.077,81.112,19200000.0
2008-04-03 10:45:00,81.09,81.115,81.073,81.085,21800000.0
2008-04-03 10:46:00,81.069,81.111,81.069,81.079,28800000.0
2008-04-03 10:47:00,81.121,81.121,81.107,81.108,25600000.0
2008-04-03 10:48:00,81.111,81.121,81.111,81.114,38400000.0
2008-04-03 10:49:00,81.111,81.111,81.094,81.094,25600000.0
2008-04-03 10:50:00,81.072,81.084,81.061,81.061,59400000.0
2008-04-03 10:51:00,81.061,81.064,81.051,81.061,69200000.0
2008-04-03 10:52:00,81.076,81.099,81.076,81.094,35200000.0
2008-04-03 10:53:00,81.088,81.098,81.058,81.098,59200000.0
2008-04-03 10:54:00,81.129,81.129,81.087,81.11,54400000.0
2008-04-03 10:55:00,81.12,81.143,81.102,81.143,41000000.0
2008-04-03 10:56:00,81.133,81.146,81.123,81.127,44800000.0
2008-04-03 10:57:00,81.124,81.13,81.116,81.129,33600000.0
2008-04-03 10:58:00,81.121,81.121,81.079,81.079,40000000.0
2008-04-03 10:59:00,81.093,81.095,81.069,81.075,49600000.0
2008-04-03 11:00:00,81.067,81.075,81.054,81.055,51200000.0
2008-04-03 11:01:00,81.061,81.061,81.026,81.038,12800000.0
2008-04-03 11:02:00,81.042,81.053,81.042,81.051,19600000.0
2008-04-03 11:03:00,81.029,81.029,80.965,80.965,37200000.0
2008-04-03 11:04:00,80.93,80.93,80.885,80.885,26600000.0
2008-04-03 11:05:00,80.905,80.918,80.903,80.918,11200000.0
2008-04-03 11:06:00,80.948,80.969,80.948,80.969,30400000.0
2008-04-03 11:07:00,80.974,80.984,80.974,80.978,45800000.0
2008-04-03 11:08:00,80.985,80.998,80.984,80.998,32000000.0
2008-04-03 11:09:00,80.998,80.998,80.977,80.977,75200000.0
2008-04-03 11:10:00,80.973,80.983,80.972,80.977,36800000.0
2008-04-03 11:11:00,80.983,80.991,80.981,80.981,52800000.0
2008-04-03 11:12:00,80.998,81.003,80.986,80.993,69800000.0
2008-04-03 11:13:00,81.0,81.023,81.0,81.016,12800000.0
2008-04-03 11:14:00,81.014,81.031,81.014,81.024,57600000.0
2008-04-03 11:15:00,81.015,81.021,81.012,81.018,11200000.0
2008-04-03 11:16:00,80.993,81.022,80.993,80.995,17600000.0
2008-04-03 11:17:00,81.024,81.029,81.002,81.002,54800000.0
2008-04-03 11:18:00,81.009,81.012,80.995,81.012,73600000.0
2008-04-03 11:19:00,81.016,81.036,81.014,81.036,56000000.0
2008-04-03 11:20:00,81.044,81.055,81.041,81.048,35200000.0
2008-04-03 11:21:00,81.046,81.046,81.022,81.022,40000000.0
2008-04-03 11:22:00,81.011,81.019,81.008,81.018,42000000.0
2008-04-03 11:23:00,81.02,81.02,81.005,81.005,50600000.0
2008-04-03 11:24:00,80.995,81.002,80.989,80.997,52800000.0
2008-04-03 11:25:00,80.993,81.004,80.992,81.003,35200000.0
2008-04-03 11:26:00,80.991,80.992,80.984,80.99,26600000.0
2008-04-03 11:27:00,80.986,80.986,80.975,80.975,12800000.0
2008-04-03 11:28:00,80.974,80.991,80.974,80.991,41600000.0
2008-04-03 11:29:00,81.001,81.012,81.0,81.002,43200000.0
2008-04-03 11:30:00,81.002,81.002,80.993,80.994,11200000.0
2008-04-03 11:31:00,80.984,80.984,80.973,80.977,27200000.0
2008-04-03 11:32:00,80.974,80.974,80.958,80.961,35200000.0
2008-04-03 11:33:00,80.957,80.957,80.932,80.948,17000000.0
2008-04-03 11:34:00,80.944,80.944,80.936,80.942,33600000.0
2008-04-03 11:35:00,80.93,80.93,80.896,80.918,17600000.0
2008-04-03 11:36:00,80.927,80.938,80.922,80.928,43200000.0
2008-04-03 11:37:00,80.91,80.91,80.897,80.9,41600000.0
2008-04-03 11:38:00,80.89,80.892,80.869,80.886,27600000.0
2008-04-03 11:39:00,80.9,80.915,80.9,80.915,11200000.0
2008-04-03 11:40:00,80.933,80.946,80.925,80.946,22400000.0
2008-04-03 11:41:00,80.946,80.947,80.932,80.932,38800000.0
2008-04-03 11:42:00,80.936,80.951,80.923,80.951,37200000.0
2008-04-03 11:43:00,80.957,80.974,80.957,80.965,17000000.0
2008-04-03 11:44:00,80.964,80.964,80.94,80.947,59200000.0
2008-04-03 11:45:00,80.933,80.94,80.927,80.927,49600000.0
2008-04-03 11:46:00,80.947,80.954,80.946,80.95,11200000.0
2008-04-03 11:47:00,80.937,80.945,80.937,80.942,56400000.0
2008-04-03 11:48:00,80.947,80.969,80.947,80.969,14400000.0
2008-04-03 11:49:00,80.961,80.961,80.949,80.952,42400000.0
2008-04-03 11:50:00,80.937,80.938,80.903,80.921,44200000.0
2008-04-03 11:51:00,80.91,80.932,80.91,80.932,44800000.0
2008-04-03 11:52:00,80.947,80.949,80.936,80.94,32000000.0
2008-04-03 11:53:00,80.961,80.98,80.961,80.974,35200000.0
2008-04-03 11:54:00,80.976,80.989,80.969,80.983,48000000.0
2008-04-03 11:55:00,80.979,80.98,80.967,80.974,44800000.0
2008-04-03 11:56:00,80.972,80.982,80.967,80.982,64000000.0
2008-04-03 11:57:00,80.984,81.001,80.982,80.984,22400000.0
2008-04-03 11:58:00,80.985,80.988,80.976,80.976,41600000.0
2008-04-03 11:59:00,80.97,80.984,80.969,80.969,50600000.0
2008-04-03 12:00:00,80.971,80.981,80.971,80.976,36200000.0
2008-04-03 12:01:00,80.97,80.97,80.937,80.949,19200000.0
2008-04-03 12:02:00,80.945,80.947,80.913,80.913,12800000.0
2008-04-03 12:03:00,80.925,80.947,80.922,80.947,51200000.0
2008-04-03 12:04:00,80.954,80.957,80.947,80.947,24000000.0
2008-04-03 12:05:00,80.948,80.951,80.941,80.941,28800000.0
2008-04-03 12:06:00,80.922,80.924,80.911,80.915,24000000.0
2008-04-03 12:07:00,80.895,80.898,80.885,80.898,20800000.0
2008-04-03 12:08:00,80.898,80.917,80.894,80.914,43200000.0
2008-04-03 12:09:00,80.933,80.933,80.886,80.887,26000000.0
2008-04-03 12:10:00,80.874,80.875,80.852,80.852,11200000.0
2008-04-03 12:11:00,80.869,80.873,80.863,80.871,27200000.0
2008-04-03 12:12:00,80.864,80.864,80.845,80.845,30200000.0
2008-04-03 12:13:00,80.832,80.832,80.812,80.814,14400000.0
2008-04-03 12:14:00,80.797,80.797,80.765,80.765,16000000.0
2008-04-03 12:15:00,80.744,80.766,80.744,80.765,27200000.0
2008-04-03 12:16:00,80.763,80.771,80.759,80.77,27600000.0
2008-04-03 12:17:00,80.779,80.779,80.764,80.766,42600000.0
2008-04-03 12:18:00,80.775,80.781,80.772,80.781,25600000.0
2008-04-03 12:19:00,80.772,80.78,80.769,80.78,34600000.0
2008-04-03 12:20:00,80.774,80.774,80.76,80.76,36800000.0
2008-04-03 12:21:00,80.754,80.754,80.723,80.725,58600000.0
2008-04-03 12:22:00,80.717,80.728,80.717,80.727,30400000.0
2008-04-03 12:23:00,80.728,80.751,80.728,80.751,32400000.0
2008-04-03 12:24:00,80.769,80.773,80.76,80.764,33600000.0
2008-04-03 12:25:00,80.773,80.794,80.773,80.794,22400000.0
2008-04-03 12:26:00,80.812,80.835,80.812,80.835,30400000.0
2008-04-03 12:27:00,80.866,80.866,80.848,80.849,30400000.0
2008-04-03 12:28:00,80.847,80.858,80.847,80.854,60800000.0
2008-04-03 12:29:00,80.754,80.893,80.744,80.763,114600000.0
2008-04-03 12:30:00,80.831,80.831,80.738,80.828,46200000.0
2008-04-03 12:31:00,80.835,80.836,80.821,80.821,70200000.0
2008-04-03 12:32:00,80.827,80.838,80.827,80.833,28800000.0
2008-04-03 12:33:00,80.798,80.804,80.798,80.8,40000000.0
2008-04-03 12:34:00,80.802,80.82,80.802,80.817,26600000.0
2008-04-03 12:35:00,80.826,80.826,80.803,80.819,25600000.0
2008-04-03 12:36:00,80.82,80.821,80.809,80.809,48000000.0
2008-04-03 12:37:00,80.801,80.801,80.79,80.801,14400000.0
2008-04-03 12:38:00,80.81,80.85,80.81,80.85,14400000.0
2008-04-03 12:39:00,80.86,80.88,80.86,80.878,24000000.0
2008-04-03 12:40:00,80.865,80.875,80.865,80.872,16000000.0
2008-04-03 12:41:00,80.872,80.874,80.866,80.874,22400000.0
2008-04-03 12:42:00,80.874,80.889,80.874,80.879,22400000.0
2008-04-03 12:43:00,80.884,80.9,80.881,80.899,36200000.0
2008-04-03 12:44:00,80.879,80.883,80.827,80.827,22400000.0
2008-04-03 12:45:00,80.83,80.845,80.83,80.845,35200000.0
2008-04-03 12:46:00,80.839,80.847,80.839,80.842,44200000.0
2008-04-03 12:47:00,80.854,80.857,80.854,80.854,8000000.0
2008-04-03 12:48:00,80.801,80.801,80.792,80.798,32000000.0
2008-04-03 12:49:00,80.804,80.831,80.804,80.824,39400000.0
2008-04-03 12:50:00,80.826,80.831,80.814,80.818,16000000.0
2008-04-03 12:51:00,80.816,80.824,80.805,80.823,22800000.0
2008-04-03 12:52:00,80.846,80.902,80.838,80.902,25600000.0
2008-04-03 12:53:00,80.893,80.902,80.893,80.902,11200000.0
2008-04-03 12:54:00,80.864,80.868,80.84,80.868,11200000.0
2008-04-03 12:55:00,80.867,80.878,80.854,80.854,24000000.0
2008-04-03 12:56:00,80.864,80.876,80.864,80.876,12800000.0
2008-04-03 12:57:00,80.886,80.886,80.869,80.881,27200000.0
2008-04-03 12:58:00,80.872,80.884,80.863,80.884,12800000.0
2008-04-03 12:59:00,80.887,80.895,80.884,80.894,14400000.0
2008-04-03 13:00:00,80.893,80.893,80.886,80.893,16000000.0
2008-04-03 13:01:00,80.88,80.88,80.843,80.844,17600000.0
2008-04-03 13:02:00,80.817,80.866,80.817,80.866,12800000.0
2008-04-03 13:03:00,80.843,80.85,80.832,80.832,12800000.0
2008-04-03 13:04:00,80.832,80.832,80.806,80.806,16000000.0
2008-04-03 13:05:00,80.789,80.792,80.775,80.792,12800000.0
2008-04-03 13:06:00,80.807,80.812,80.807,80.809,17600000.0
2008-04-03 13:07:00,80.789,80.79,80.776,80.779,12800000.0
2008-04-03 13:08:00,80.782,80.794,80.782,80.783,32000000.0
2008-04-03 13:09:00,80.764,80.771,80.759,80.761,28800000.0
2008-04-03 13:10:00,80.765,80.772,80.756,80.772,32000000.0
2008-04-03 13:11:00,80.791,80.791,80.784,80.784,19200000.0
2008-04-03 13:12:00,80.787,80.794,80.784,80.79,16000000.0
2008-04-03 13:13:00,80.805,80.829,80.805,80.829,11200000.0
2008-04-03 13:14:00,80.847,80.847,80.831,80.831,11200000.0
2008-04-03 13:15:00,80.786,80.786,80.772,80.777,11200000.0
2008-04-03 13:16:00,80.754,80.754,80.719,80.72,25000000.0
2008-04-03 13:17:00,80.712,80.727,80.712,80.723,12800000.0
2008-04-03 13:18:00,80.717,80.722,80.706,80.706,56000000.0
2008-04-03 13:19:00,80.687,80.697,80.672,80.693,13800000.0
2008-04-03 13:20:00,80.701,80.706,80.67,80.67,12800000.0
2008-04-03 13:21:00,80.669,80.684,80.669,80.684,55400000.0
2008-04-03 13:22:00,80.685,80.691,80.682,80.69,11200000.0
2008-04-03 13:23:00,80.716,80.716,80.632,80.632,12800000.0
2008-04-03 13:24:00,80.629,80.629,80.607,80.607,14400000.0
2008-04-03 13:25:00,80.602,80.638,80.602,80.624,33600000.0
2008-04-03 13:26:00,80.63,80.644,80.624,80.637,24000000.0
2008-04-03 13:27:00,80.645,80.669,80.645,80.669,40000000.0
2008-04-03 13:28:00,80.696,80.711,80.696,80.711,20800000.0
2008-04-03 13:29:00,80.686,80.691,80.67,80.678,22800000.0
2008-04-03 13:30:00,80.687,80.749,80.687,80.749,36800000.0
2008-04-03 13:31:00,80.742,80.744,80.71,80.71,11200000.0
2008-04-03 13:32:00,80.667,80.673,80.625,80.625,17600000.0
2008-04-03 13:33:00,80.629,80.662,80.629,80.662,12800000.0
2008-04-03 13:34:00,80.657,80.657,80.637,80.637,12800000.0
2008-04-03 13:35:00,80.648,80.653,80.642,80.652,12800000.0
2008-04-03 13:36:00,80.64,80.646,80.63,80.644,48000000.0
2008-04-03 13:37:00,80.651,80.661,80.642,80.661,24000000.0
2008-04-03 13:38:00,80.663,80.663,80.633,80.633,28800000.0
2008-04-03 13:39:00,80.62,80.626,80.54,80.54,25000000.0
2008-04-03 13:40:00,80.526,80.549,80.526,80.539,12800000.0
2008-04-03 13:41:00,80.536,80.555,80.526,80.555,16000000.0
2008-04-03 13:42:00,80.548,80.561,80.548,80.548,12800000.0
2008-04-03 13:43:00,80.551,80.584,80.547,80.584,25600000.0
2008-04-03 13:44:00,80.569,80.589,80.569,80.582,28800000.0
2008-04-03 13:45:00,80.563,80.581,80.563,80.581,12800000.0
2008-04-03 13:46:00,80.584,80.619,80.584,80.619,14400000.0
2008-04-03 13:47:00,80.62,80.631,80.62,80.631,28000000.0
2008-04-03 13:48:00,80.624,80.624,80.602,80.602,14400000.0
2008-04-03 13:49:00,80.607,80.626,80.607,80.613,33600000.0
2008-04-03 13:50:00,80.631,80.633,80.622,80.625,33600000.0
2008-04-03 13:51:00,80.625,80.64,80.607,80.64,16000000.0
2008-04-03 13:52:00,80.633,80.648,80.632,80.633,39400000.0
2008-04-03 13:53:00,80.628,80.628,80.615,80.623,36800000.0
2008-04-03 13:54:00,80.605,80.619,80.594,80.594,24000000.0
2008-04-03 13:55:00,80.608,80.612,80.605,80.606,11200000.0
2008-04-03 13:56:00,80.602,80.608,80.599,80.599,14400000.0
2008-04-03 13:57:00,80.587,80.61,80.587,80.61,14400000.0
2008-04-03 13:58:00,80.613,80.636,80.613,80.636,32000000.0
2008-04-03 13:59:00,80.627,80.627,80.579,80.579,48000000.0
2008-04-03 14:00:00,80.575,80.584,80.573,80.573,31400000.0
2008-04-03 14:01:00,80.551,80.552,80.531,80.531,14400000.0
2008-04-03 14:02:00,80.532,80.55,80.532,80.55,28800000.0
2008-04-03 14:03:00,80.554,80.566,80.552,80.566,14400000.0
2008-04-03 14:04:00,80.562,80.562,80.542,80.555,14400000.0
2008-04-03 14:05:00,80.552,80.573,80.552,80.573,25600000.0
2008-04-03 14:06:00,80.573,80.591,80.573,80.59,17600000.0
2008-04-03 14:07:00,80.566,80.576,80.561,80.561,13200000.0
2008-04-03 14:08:00,80.533,80.533,80.523,80.523,24000000.0
2008-04-03 14:09:00,80.535,80.538,80.517,80.534,11200000.0
2008-04-03 14:10:00,80.524,80.527,80.517,80.527,17600000.0
2008-04-03 14:11:00,80.53,80.54,80.521,80.54,12800000.0
2008-04-03 14:12:00,80.545,80.547,80.527,80.527,12800000.0
2008-04-03 14:13:00,80.526,80.543,80.526,80.543,23400000.0
2008-04-03 14:14:00,80.537,80.557,80.529,80.557,20800000.0
2008-04-03 14:15:00,80.553,80.595,80.553,80.595,34000000.0
2008-04-03 14:16:00,80.587,80.587,80.571,80.582,27200000.0
2008-04-03 14:17:00,80.568,80.571,80.565,80.565,11200000.0
2008-04-03 14:18:00,80.58,80.596,80.58,80.593,16000000.0
2008-04-03 14:19:00,80.586,80.602,80.58,80.58,40400000.0
2008-04-03 14:20:00,80.582,80.623,80.582,80.623,14400000.0
2008-04-03 14:21:00,80.613,80.618,80.605,80.618,33400000.0
2008-04-03 14:22:00,80.61,80.614,80.609,80.609,14400000.0
2008-04-03 14:23:00,80.606,80.606,80.601,80.601,17600000.0
2008-04-03 14:24:00,80.597,80.613,80.597,80.612,36800000.0
2008-04-03 14:25:00,80.635,80.646,80.635,80.635,12800000.0
2008-04-03 14:26:00,80.649,80.654,80.645,80.654,19200000.0
2008-04-03 14:27:00,80.668,80.668,80.648,80.648,11200000.0
2008-04-03 14:28:00,80.649,80.669,80.649,80.666,11200000.0
2008-04-03 14:29:00,80.675,80.675,80.65,80.65,12800000.0
2008-04-03 14:30:00,80.549,80.549,80.334,80.334,11200000.0
2008-04-03 14:31:00,80.441,80.441,80.336,80.431,16000000.0
2008-04-03 14:32:00,80.437,80.483,80.437,80.48,12800000.0
2008-04-03 14:33:00,80.474,80.474,80.393,80.393,17600000.0
2008-04-03 14:34:00,80.408,80.427,80.408,80.419,17600000.0
2008-04-03 14:35:00,80.374,80.374,80.336,80.336,11200000.0
2008-04-03 14:36:00,80.278,80.292,80.276,80.292,12800000.0
2008-04-03 14:37:00,80.319,80.326,80.308,80.308,12800000.0
2008-04-03 14:38:00,80.273,80.273,80.247,80.269,11200000.0
2008-04-03 14:39:00,80.266,80.276,80.264,80.271,17600000.0
2008-04-03 14:40:00,80.292,80.355,80.291,80.355,16000000.0
2008-04-03 14:41:00,80.37,80.381,80.368,80.374,11200000.0
2008-04-03 14:42:00,80.416,80.423,80.4,80.4,12800000.0
2008-04-03 14:43:00,80.412,80.445,80.408,80.427,17600000.0
2008-04-03 14:44:00,80.438,80.438,80.339,80.339,12800000.0
2008-04-03 14:45:00,80.301,80.316,80.296,80.296,12800000.0
2008-04-03 14:46:00,80.271,80.29,80.253,80.253,17600000.0
2008-04-03 14:47:00,80.243,80.257,80.243,80.247,12800000.0
2008-04-03 14:48:00,80.231,80.231,80.221,80.222,11200000.0
2008-04-03 14:49:00,80.208,80.208,80.085,80.085,16000000.0
2008-04-03 14:50:00,80.085,80.085,80.065,80.065,12800000.0
2008-04-03 14:51:00,80.045,80.045,80.032,80.035,17600000.0
2008-04-03 14:52:00,80.041,80.041,80.01,80.01,14400000.0
2008-04-03 14:53:00,79.981,79.981,79.945,79.957,11200000.0
2008-04-03 14:54:00,79.964,79.964,79.911,79.911,12800000.0
2008-04-03 14:55:00,79.927,79.944,79.927,79.937,11200000.0
2008-04-03 14:56:00,79.962,80.002,79.962,79.996,16000000.0
2008-04-03 14:57:00,80.021,80.069,80.021,80.069,12800000.0
2008-04-03 14:58:00,80.08,80.094,80.071,80.094,14400000.0
2008-04-03 14:59:00,80.129,80.186,80.129,80.186,12800000.0
2008-04-03 15:00:00,80.176,80.176,80.145,80.145,16000000.0
2008-04-03 15:01:00,80.111,80.111,80.091,80.106,17600000.0
2008-04-03 15:02:00,80.099,80.099,80.085,80.085,11200000.0
2008-04-03 15:03:00,80.093,80.102,80.093,80.101,11200000.0
2008-04-03 15:04:00,80.081,80.091,80.081,80.09,16000000.0
2008-04-03 15:05:00,80.09,80.112,80.088,80.112,13200000.0
2008-04-03 15:06:00,80.084,80.084,80.066,80.066,11200000.0
2008-04-03 15:07:00,80.071,80.082,80.065,80.082,10600000.0
2008-04-03 15:08:00,80.049,80.049,80.03,80.03,10600000.0
2008-04-03 15:09:00,80.009,80.009,79.914,79.914,14400000.0
2008-04-03 15:10:00,79.894,79.894,79.872,79.881,16000000.0
2008-04-03 15:11:00,79.883,79.885,79.875,79.881,11200000.0
2008-04-03 15:12:00,79.89,79.908,79.89,79.894,12800000.0
2008-04-03 15:13:00,79.91,79.926,79.91,79.912,12800000.0
2008-04-03 15:14:00,79.9,79.9,79.891,79.894,16000000.0
2008-04-03 15:15:00,79.892,79.892,79.848,79.848,17600000.0
2008-04-03 15:16:00,79.861,79.873,79.853,79.873,12800000.0
2008-04-03 15:17:00,79.866,79.874,79.863,79.867,14400000.0
2008-04-03 15:18:00,79.871,79.879,79.87,79.87,12800000.0
2008-04-03 15:19:00,79.86,79.86,79.832,79.844,16000000.0
2008-04-03 15:20:00,79.864,79.869,79.859,79.865,16000000.0
2008-04-03 15:21:00,79.881,79.895,79.802,79.894,17600000.0
2008-04-03 15:22:00,79.887,79.893,79.879,79.883,11200000.0
2008-04-03 15:23:00,79.892,79.892,79.879,79.889,11200000.0
2008-04-03 15:24:00,79.917,79.924,79.91,79.91,11200000.0
2008-04-03 15:25:00,79.915,79.922,79.908,79.908,12800000.0
2008-04-03 15:26:00,79.916,79.916,79.905,79.906,14400000.0
2008-04-03 15:27:00,79.907,79.915,79.898,79.906,12800000.0
2008-04-03 15:28:00,79.898,79.91,79.89,79.903,12800000.0
2008-04-03 15:29:00,79.906,79.906,79.886,79.902,17600000.0
2008-04-03 15:30:00,79.933,79.933,79.91,79.919,17600000.0
2008-04-03 15:31:00,79.932,79.966,79.932,79.947,12200000.0
2008-04-03 15:32:00,79.93,79.93,79.918,79.918,11200000.0
2008-04-03 15:33:00,79.939,80.052,79.939,80.052,11200000.0
2008-04-03 15:34:00,80.078,80.08,80.074,80.077,11200000.0
2008-04-03 15:35:00,80.058,80.083,80.056,80.083,12800000.0
2008-04-03 15:36:00,80.098,80.11,80.098,80.109,14400000.0
2008-04-03 15:37:00,80.116,80.116,80.091,80.091,16000000.0
2008-04-03 15:38:00,80.072,80.075,80.053,80.065,16000000.0
2008-04-03 15:39:00,80.033,80.042,80.028,80.036,14400000.0
2008-04-03 15:40:00,80.057,80.058,80.045,80.056,12800000.0
2008-04-03 15:41:00,80.057,80.057,80.013,80.013,16400000.0
2008-04-03 15:42:00,80.017,80.043,79.977,80.039,17600000.0
2008-04-03 15:43:00,80.048,80.048,80.019,80.019,12800000.0
2008-04-03 15:44:00,80.04,80.04,79.987,79.987,12800000.0
2008-04-03 15:45:00,79.99,80.008,79.989,80.008,12800000.0
2008-04-03 15:46:00,80.028,80.04,80.021,80.036,11200000.0
2008-04-03 15:47:00,80.039,80.039,80.026,80.026,11200000.0
2008-04-03 15:48:00,80.036,80.067,80.036,80.067,13200000.0
2008-04-03 15:49:00,80.068,80.09,80.068,80.083,11600000.0
2008-04-03 15:50:00,80.073,80.078,80.063,80.063,14400000.0
2008-04-03 15:51:00,80.077,80.101,80.077,80.101,11600000.0
2008-04-03 15:52:00,80.112,80.127,80.112,80.127,11200000.0
2008-04-03 15:53:00,80.128,80.144,80.123,80.144,12800000.0
2008-04-03 15:54:00,80.137,80.137,80.117,80.117,17600000.0
2008-04-03 15:55:00,80.103,80.121,80.088,80.121,17600000.0
2008-04-03 15:56:00,80.133,80.14,80.126,80.137,11200000.0
2008-04-03 15:57:00,80.128,80.128,80.103,80.103,14400000.0
2008-04-03 15:58:00,80.093,80.097,80.084,80.084,11600000.0
2008-04-03 15:59:00,80.08,80.08,80.067,80.073,11200000.0
2008-04-03 16:00:00,80.192,80.292,80.192,80.292,11200000.0
2008-04-03 16:01:00,80.295,80.348,80.295,80.348,11200000.0
2008-04-03 16:02:00,80.343,80.354,80.318,80.318,17600000.0
2008-04-03 16:03:00,80.318,80.318,80.307,80.317,13200000.0
2008-04-03 16:04:00,80.301,80.301,80.226,80.274,11200000.0
2008-04-03 16:05:00,80.292,80.316,80.291,80.291,14400000.0
2008-04-03 16:06:00,80.266,80.312,80.266,80.312,16000000.0
2008-04-03 16:07:00,80.3,80.339,80.3,80.339,11200000.0
2008-04-03 16:08:00,80.344,80.36,80.339,80.339,11200000.0
2008-04-03 16:09:00,80.347,80.347,80.324,80.325,12200000.0
2008-04-03 16:10:00,80.299,80.3,80.266,80.266,12800000.0
2008-04-03 16:11:00,80.284,80.284,80.256,80.256,10600000.0
2008-04-03 16:12:00,80.27,80.302,80.269,80.269,17600000.0
2008-04-03 16:13:00,80.271,80.271,80.26,80.26,11200000.0
2008-04-03 16:14:00,80.269,80.272,80.244,80.244,14400000.0
2008-04-03 16:15:00,80.238,80.238,80.215,80.215,11200000.0
2008-04-03 16:16:00,80.204,80.217,80.191,80.217,11200000.0
2008-04-03 16:17:00,80.207,80.207,80.18,80.195,17600000.0
2008-04-03 16:18:00,80.197,80.206,80.195,80.203,16400000.0
2008-04-03 16:19:00,80.199,80.199,80.185,80.187,11200000.0
2008-04-03 16:20:00,80.181,80.181,80.161,80.173,11200000.0
2008-04-03 16:21:00,80.161,80.161,80.119,80.119,11600000.0
2008-04-03 16:22:00,80.108,80.111,80.103,80.111,11200000.0
2008-04-03 16:23:00,80.118,80.118,80.106,80.106,12800000.0
2008-04-03 16:24:00,80.099,80.106,80.097,80.097,11200000.0
2008-04-03 16:25:00,80.08,80.091,80.08,80.082,12800000.0
2008-04-03 16:26:00,80.059,80.076,80.059,80.059,12800000.0
2008-04-03 16:27:00,80.083,80.107,80.083,80.107,17600000.0
2008-04-03 16:28:00,80.101,80.111,80.097,80.111,11200000.0
2008-04-03 16:29:00,80.117,80.124,80.113,80.113,14400000.0
2008-04-03 16:30:00,80.084,80.084,80.058,80.064,14400000.0
2008-04-03 16:31:00,80.06,80.066,80.06,80.061,14400000.0
2008-04-03 16:32:00,80.067,80.069,80.05,80.062,11200000.0
2008-04-03 16:33:00,80.061,80.061,80.044,80.05,14400000.0
2008-04-03 16:34:00,80.056,80.081,80.056,80.081,18000000.0
2008-04-03 16:35:00,80.11,80.118,80.104,80.115,12800000.0
2008-04-03 16:36:00,80.103,80.117,80.103,80.114,11200000.0
2008-04-03 16:37:00,80.101,80.101,80.039,80.039,12800000.0
2008-04-03 16:38:00,80.02,80.057,80.02,80.057,14400000.0
2008-04-03 16:39:00,80.072,80.089,80.058,80.058,12800000.0
2008-04-03 16:40:00,80.061,80.094,80.061,80.094,17600000.0
2008-04-03 16:41:00,80.097,80.108,80.095,80.108,12200000.0
2008-04-03 16:42:00,80.123,80.15,80.123,80.15,11200000.0
2008-04-03 16:43:00,80.158,80.179,80.158,80.176,13200000.0
2008-04-03 16:44:00,80.141,80.141,80.131,80.132,10600000.0
2008-04-03 16:45:00,80.134,80.134,80.11,80.11,11200000.0
2008-04-03 16:46:00,80.105,80.129,80.1,80.114,14400000.0
2008-04-03 16:47:00,80.118,80.148,80.118,80.144,17600000.0
2008-04-03 16:48:00,80.168,80.168,80.139,80.139,11200000.0
2008-04-03 16:49:00,80.142,80.154,80.134,80.144,12800000.0
2008-04-03 16:50:00,80.149,80.178,80.149,80.175,17600000.0
2008-04-03 16:51:00,80.158,80.159,80.096,80.096,11200000.0
2008-04-03 16:52:00,80.147,80.147,80.112,80.141,17600000.0
2008-04-03 16:53:00,80.147,80.147,80.13,80.139,17600000.0
2008-04-03 16:54:00,80.127,80.127,80.106,80.126,17000000.0
2008-04-03 16:55:00,80.132,80.164,80.132,80.164,14400000.0
2008-04-03 16:56:00,80.185,80.212,80.185,80.211,12200000.0
2008-04-03 16:57:00,80.192,80.211,80.188,80.211,16000000.0
2008-04-03 16:58:00,80.205,80.205,80.193,80.2,12800000.0
2008-04-03 16:59:00,80.201,80.218,80.191,80.218,12800000.0
2008-04-03 17:00:00,80.228,80.243,80.228,80.238,11200000.0
2008-04-03 17:01:00,80.235,80.261,80.16,80.247,12800000.0
2008-04-03 17:02:00,80.24,80.253,80.24,80.253,16000000.0
2008-04-03 17:03:00,80.265,80.277,80.265,80.277,8000000.0
2008-04-03 17:04:00,80.3,80.307,80.292,80.302,11200000.0
2008-04-03 17:05:00,80.306,80.31,80.298,80.306,17600000.0
2008-04-03 17:06:00,80.295,80.32,80.289,80.32,11200000.0
2008-04-03 17:07:00,80.333,80.344,80.333,80.338,11200000.0
2008-04-03 17:08:00,80.341,80.349,80.339,80.342,17600000.0
2008-04-03 17:09:00,80.328,80.345,80.325,80.325,16000000.0
2008-04-03 17:10:00,80.295,80.346,80.295,80.315,11200000.0
2008-04-03 17:11:00,80.318,80.319,80.307,80.319,12800000.0
2008-04-03 17:12:00,80.311,80.311,80.27,80.29,12800000.0
2008-04-03 17:13:00,80.289,80.289,80.232,80.232,12800000.0
2008-04-03 17:14:00,80.257,80.276,80.257,80.272,12800000.0
2008-04-03 17:15:00,80.29,80.291,80.283,80.288,12800000.0
2008-04-03 17:16:00,80.296,80.306,80.296,80.306,11200000.0
2008-04-03 17:17:00,80.31,80.315,80.293,80.315,11200000.0
2008-04-03 17:18:00,80.32,80.32,80.309,80.309,12800000.0
2008-04-03 17:19:00,80.303,80.313,80.29,80.29,16000000.0
2008-04-03 17:20:00,80.295,80.295,80.254,80.254,11200000.0
2008-04-03 17:21:00,80.242,80.242,80.187,80.212,12800000.0
2008-04-03 17:22:00,80.214,80.217,80.094,80.174,11200000.0
2008-04-03 17:23:00,80.138,80.138,80.095,80.102,11200000.0
2008-04-03 17:24:00,80.1,80.104,80.095,80.096,11200000.0
2008-04-03 17:25:00,80.087,80.095,80.084,80.095,11200000.0
2008-04-03 17:26:00,80.114,80.121,80.114,80.117,11200000.0
2008-04-03 17:27:00,80.105,80.11,80.058,80.058,17600000.0
2008-04-03 17:28:00,80.051,80.051,80.024,80.051,12800000.0
2008-04-03 17:29:00,80.067,80.096,80.059,80.084,13200000.0
2008-04-03 17:30:00,80.121,80.153,80.121,80.153,11200000.0
2008-04-03 17:31:00,80.153,80.192,80.153,80.192,12800000.0
2008-04-03 17:32:00,80.195,80.195,80.185,80.185,11200000.0
2008-04-03 17:33:00,80.176,80.176,80.133,80.133,13200000.0
2008-04-03 17:34:00,80.118,80.119,80.1,80.119,11200000.0
2008-04-03 17:35:00,80.122,80.123,80.107,80.107,12800000.0
2008-04-03 17:36:00,80.114,80.161,80.113,80.161,11200000.0
2008-04-03 17:37:00,80.163,80.163,80.125,80.125,11200000.0
2008-04-03 17:38:00,80.124,80.128,80.117,80.117,16000000.0
2008-04-03 17:39:00,80.145,80.16,80.142,80.16,17600000.0
2008-04-03 17:40:00,80.169,80.169,80.148,80.148,11200000.0
2008-04-03 17:41:00,80.155,80.169,80.142,80.161,11200000.0
2008-04-03 17:42:00,80.158,80.163,80.151,80.151,11200000.0
2008-04-03 17:43:00,80.158,80.184,80.152,80.184,12800000.0
2008-04-03 17:44:00,80.174,80.174,80.164,80.164,12800000.0
2008-04-03 17:45:00,80.184,80.191,80.179,80.19,11200000.0
2008-04-03 17:46:00,80.202,80.288,80.202,80.288,12800000.0
2008-04-03 17:47:00,80.29,80.293,80.274,80.285,12800000.0
2008-04-03 17:48:00,80.302,80.343,80.302,80.343,11200000.0
2008-04-03 17:49:00,80.327,80.327,80.31,80.321,17600000.0
2008-04-03 17:50:00,80.32,80.324,80.302,80.308,12200000.0
2008-04-03 17:51:00,80.309,80.309,80.29,80.29,11200000.0
2008-04-03 17:52:00,80.29,80.292,80.279,80.285,12800000.0
2008-04-03 17:53:00,80.292,80.318,80.292,80.316,8000000.0
2008-04-03 17:54:00,80.319,80.323,80.304,80.316,14400000.0
2008-04-03 17:55:00,80.324,80.333,80.234,80.326,11200000.0
2008-04-03 17:56:00,80.307,80.327,80.307,80.326,11200000.0
2008-04-03 17:57:00,80.327,80.327,80.304,80.307,16000000.0
2008-04-03 17:58:00,80.295,80.302,80.286,80.286,12800000.0
2008-04-03 17:59:00,80.273,80.311,80.273,80.311,11200000.0
2008-04-03 18:00:00,80.328,80.328,80.315,80.319,17600000.0
2008-04-03 18:01:00,80.326,80.326,80.225,80.306,18000000.0
2008-04-03 18:02:00,80.31,80.31,80.298,80.308,18000000.0
2008-04-03 18:03:00,80.286,80.288,80.274,80.279,14200000.0
2008-04-03 18:04:00,80.284,80.308,80.284,80.308,11200000.0
2008-04-03 18:05:00,80.314,80.337,80.314,80.337,11200000.0
2008-04-03 18:06:00,80.344,80.361,80.344,80.361,13200000.0
2008-04-03 18:07:00,80.355,80.371,80.355,80.367,11200000.0
2008-04-03 18:08:00,80.359,80.359,80.333,80.333,16000000.0
2008-04-03 18:09:00,80.331,80.331,80.32,80.32,16000000.0
2008-04-03 18:10:00,80.316,80.316,80.292,80.297,12800000.0
2008-04-03 18:11:00,80.296,80.315,80.287,80.315,11200000.0
2008-04-03 18:12:00,80.315,80.32,80.313,80.314,12800000.0
2008-04-03 18:13:00,80.331,80.337,80.325,80.335,11200000.0
2008-04-03 18:14:00,80.332,80.336,80.325,80.336,13200000.0
2008-04-03 18:15:00,80.329,80.353,80.329,80.348,12800000.0
2008-04-03 18:16:00,80.338,80.35,80.338,80.349,12800000.0
2008-04-03 18:17:00,80.333,80.333,80.305,80.305,9600000.0
2008-04-03 18:18:00,80.31,80.32,80.31,80.315,11200000.0
2008-04-03 18:19:00,80.292,80.327,80.292,80.327,8000000.0
2008-04-03 18:20:00,80.332,80.348,80.321,80.348,13200000.0
2008-04-03 18:21:00,80.352,80.368,80.347,80.368,11200000.0
2008-04-03 18:22:00,80.359,80.36,80.29,80.342,16000000.0
2008-04-03 18:23:00,80.322,80.335,80.322,80.327,16000000.0
2008-04-03 18:24:00,80.325,80.325,80.307,80.307,12800000.0
2008-04-03 18:25:00,80.31,80.31,80.303,80.309,11200000.0
2008-04-03 18:26:00,80.323,80.343,80.323,80.342,12800000.0
2008-04-03 18:27:00,80.334,80.359,80.334,80.35,14400000.0
2008-04-03 18:28:00,80.366,80.366,80.352,80.352,13200000.0
2008-04-03 18:29:00,80.355,80.372,80.355,80.372,12800000.0
2008-04-03 18:30:00,80.371,80.373,80.368,80.368,11200000.0
2008-04-03 18:31:00,80.365,80.365,80.349,80.351,12800000.0
2008-04-03 18:32:00,80.356,80.373,80.356,80.37,11200000.0
2008-04-03 18:33:00,80.362,80.362,80.344,80.348,10600000.0
2008-04-03 18:34:00,80.35,80.418,80.35,80.418,12200000.0
2008-04-03 18:35:00,80.419,80.434,80.416,80.434,12800000.0
2008-04-03 18:36:00,80.437,80.438,80.43,80.435,12800000.0
2008-04-03 18:37:00,80.446,80.446,80.435,80.44,17600000.0
2008-04-03 18:38:00,80.437,80.441,80.432,80.438,11200000.0
2008-04-03 18:39:00,80.424,80.434,80.421,80.432,16000000.0
2008-04-03 18:40:00,80.46,80.484,80.46,80.465,12800000.0
2008-04-03 18:41:00,80.459,80.459,80.446,80.453,14400000.0
2008-04-03 18:42:00,80.468,80.491,80.468,80.48,11200000.0
2008-04-03 18:43:00,80.48,80.494,80.48,80.488,12800000.0
2008-04-03 18:44:00,80.487,80.487,80.471,80.471,11200000.0
2008-04-03 18:45:00,80.452,80.471,80.45,80.471,11200000.0
2008-04-03 18:46:00,80.465,80.47,80.465,80.467,11200000.0
2008-04-03 18:47:00,80.482,80.49,80.473,80.473,12800000.0
2008-04-03 18:48:00,80.497,80.507,80.486,80.507,12800000.0
2008-04-03 18:49:00,80.517,80.518,80.514,80.518,12800000.0
2008-04-03 18:50:00,80.522,80.538,80.518,80.524,17600000.0
2008-04-03 18:51:00,80.52,80.52,80.479,80.479,12800000.0
2008-04-03 18:52:00,80.476,80.476,80.464,80.47,12800000.0
2008-04-03 18:53:00,80.457,80.46,80.446,80.46,12800000.0
2008-04-03 18:54:00,80.459,80.466,80.457,80.459,11200000.0
2008-04-03 18:55:00,80.461,80.461,80.447,80.447,11200000.0
2008-04-03 18:56:00,80.447,80.453,80.432,80.451,16000000.0
2008-04-03 18:57:00,80.447,80.448,80.432,80.439,11200000.0
2008-04-03 18:58:00,80.436,80.454,80.436,80.454,11200000.0
2008-04-03 18:59:00,80.465,80.473,80.465,80.467,17600000.0
2008-04-03 19:00:00,80.461,80.474,80.461,80.474,12800000.0
2008-04-03 19:01:00,80.463,80.463,80.446,80.446,12800000.0
2008-04-03 19:02:00,80.446,80.451,80.443,80.443,11200000.0
2008-04-03 19:03:00,80.45,80.457,80.449,80.457,12800000.0
2008-04-03 19:04:00,80.443,80.456,80.443,80.456,16000000.0
2008-04-03 19:05:00,80.464,80.478,80.451,80.451,14400000.0
2008-04-03 19:06:00,80.442,80.445,80.435,80.44,15400000.0
2008-04-03 19:07:00,80.44,80.44,80.425,80.434,11200000.0
2008-04-03 19:08:00,80.436,80.445,80.431,80.44,17000000.0
2008-04-03 19:09:00,80.439,80.45,80.436,80.448,12800000.0
2008-04-03 19:10:00,80.441,80.451,80.424,80.451,17600000.0
2008-04-03 19:11:00,80.452,80.467,80.452,80.467,12800000.0
2008-04-03 19:12:00,80.472,80.518,80.472,80.518,11200000.0
2008-04-03 19:13:00,80.534,80.534,80.514,80.514,11200000.0
2008-04-03 19:14:00,80.509,80.532,80.503,80.524,15800000.0
2008-04-03 19:15:00,80.513,80.533,80.513,80.514,12800000.0
2008-04-03 19:16:00,80.483,80.52,80.483,80.52,12800000.0
2008-04-03 19:17:00,80.514,80.515,80.497,80.515,12800000.0
2008-04-03 19:18:00,80.509,80.516,80.505,80.516,17600000.0
2008-04-03 19:19:00,80.521,80.541,80.521,80.541,16000000.0
2008-04-03 19:20:00,80.527,80.527,80.466,80.466,16000000.0
2008-04-03 19:21:00,80.475,80.482,80.472,80.479,11200000.0
2008-04-03 19:22:00,80.493,80.5,80.486,80.496,11200000.0
2008-04-03 19:23:00,80.49,80.495,80.481,80.481,17600000.0
2008-04-03 19:24:00,80.471,80.485,80.466,80.485,17600000.0
2008-04-03 19:25:00,80.487,80.504,80.487,80.504,17600000.0
2008-04-03 19:26:00,80.501,80.502,80.484,80.484,11200000.0
2008-04-03 19:27:00,80.481,80.487,80.48,80.487,11200000.0
2008-04-03 19:28:00,80.494,80.504,80.494,80.495,13200000.0
2008-04-03 19:29:00,80.501,80.511,80.501,80.503,11200000.0
2008-04-03 19:30:00,80.515,80.518,80.513,80.515,14800000.0
2008-04-03 19:31:00,80.511,80.511,80.488,80.509,9600000.0
2008-04-03 19:32:00,80.497,80.497,80.456,80.456,12800000.0
2008-04-03 19:33:00,80.457,80.457,80.439,80.439,12800000.0
2008-04-03 19:34:00,80.435,80.457,80.435,80.457,12800000.0
2008-04-03 19:35:00,80.46,80.486,80.46,80.486,17000000.0
2008-04-03 19:36:00,80.492,80.498,80.484,80.485,11200000.0
2008-04-03 19:37:00,80.484,80.486,80.472,80.472,11200000.0
2008-04-03 19:38:00,80.451,80.457,80.435,80.447,17000000.0
2008-04-03 19:39:00,80.457,80.457,80.433,80.444,9600000.0
2008-04-03 19:40:00,80.444,80.452,80.437,80.442,14400000.0
2008-04-03 19:41:00,80.443,80.443,80.42,80.433,12800000.0
2008-04-03 19:42:00,80.417,80.444,80.417,80.44,12800000.0
2008-04-03 19:43:00,80.425,80.453,80.425,80.453,11200000.0
2008-04-03 19:44:00,80.44,80.445,80.426,80.426,16000000.0
2008-04-03 19:45:00,80.408,80.42,80.406,80.413,12800000.0
2008-04-03 19:46:00,80.419,80.431,80.419,80.431,11200000.0
2008-04-03 19:47:00,80.435,80.458,80.432,80.432,16000000.0
2008-04-03 19:48:00,80.422,80.45,80.419,80.45,11200000.0
2008-04-03 19:49:00,80.446,80.459,80.444,80.444,12800000.0
2008-04-03 19:50:00,80.467,80.467,80.45,80.45,12800000.0
2008-04-03 19:51:00,80.446,80.446,80.418,80.431,12800000.0
2008-04-03 19:52:00,80.442,80.455,80.436,80.455,11200000.0
2008-04-03 19:53:00,80.457,80.457,80.44,80.446,17600000.0
2008-04-03 19:54:00,80.471,80.473,80.465,80.473,14400000.0
2008-04-03 19:55:00,80.489,80.503,80.489,80.496,9600000.0
2008-04-03 19:56:00,80.507,80.508,80.5,80.503,11200000.0
2008-04-03 19:57:00,80.511,80.511,80.504,80.504,9600000.0
2008-04-03 19:58:00,80.488,80.488,80.474,80.476,14200000.0
2008-04-03 19:59:00,80.464,80.47,80.445,80.46,13800000.0
2008-04-03 20:00:00,80.457,80.463,80.457,80.461,12800000.0
2008-04-03 20:01:00,80.458,80.464,80.454,80.464,11200000.0
2008-04-03 20:02:00,80.464,80.47,80.46,80.46,11200000.0
2008-04-03 20:03:00,80.469,80.501,80.469,80.501,15400000.0
2008-04-03 20:04:00,80.502,80.514,80.494,80.509,12800000.0
2008-04-03 20:05:00,80.517,80.517,80.499,80.504,12800000.0
2008-04-03 20:06:00,80.505,80.505,80.493,80.496,12800000.0
2008-04-03 20:07:00,80.497,80.499,80.496,80.499,8000000.0
2008-04-03 20:08:00,80.493,80.498,80.487,80.496,12800000.0
2008-04-03 20:09:00,80.478,80.489,80.473,80.489,16000000.0
2008-04-03 20:10:00,80.5,80.505,80.483,80.483,17600000.0
2008-04-03 20:11:00,80.478,80.508,80.478,80.508,14400000.0
2008-04-03 20:12:00,80.525,80.537,80.509,80.509,14800000.0
2008-04-03 20:13:00,80.525,80.537,80.525,80.535,11200000.0
2008-04-03 20:14:00,80.544,80.545,80.537,80.545,11200000.0
2008-04-03 20:15:00,80.55,80.55,80.53,80.539,11200000.0
2008-04-03 20:16:00,80.529,80.532,80.521,80.522,12800000.0
2008-04-03 20:17:00,80.521,80.521,80.508,80.512,12800000.0
2008-04-03 20:18:00,80.503,80.503,80.487,80.494,12800000.0
2008-04-03 20:19:00,80.486,80.496,80.486,80.496,11200000.0
2008-04-03 20:20:00,80.493,80.501,80.493,80.499,11200000.0
2008-04-03 20:21:00,80.505,80.51,80.494,80.498,12800000.0
2008-04-03 20:22:00,80.489,80.5,80.489,80.491,11200000.0
2008-04-03 20:23:00,80.491,80.502,80.476,80.476,11200000.0
2008-04-03 20:24:00,80.495,80.495,80.479,80.479,16000000.0
2008-04-03 20:25:00,80.449,80.481,80.449,80.476,12800000.0
2008-04-03 20:26:00,80.472,80.484,80.472,80.484,10600000.0
2008-04-03 20:27:00,80.478,80.49,80.475,80.48,12800000.0
2008-04-03 20:28:00,80.452,80.472,80.443,80.443,17600000.0
2008-04-03 20:29:00,80.464,80.466,80.44,80.44,12800000.0
2008-04-03 20:30:00,80.446,80.47,80.446,80.463,14400000.0
2008-04-03 20:31:00,80.474,80.484,80.474,80.474,14400000.0
2008-04-03 20:32:00,80.484,80.489,80.483,80.485,15400000.0
2008-04-03 20:33:00,80.491,80.5,80.482,80.498,16000000.0
2008-04-03 20:34:00,80.506,80.511,80.493,80.502,16000000.0
2008-04-03 20:35:00,80.512,80.514,80.498,80.498,9600000.0
2008-04-03 20:36:00,80.503,80.503,80.485,80.485,10600000.0
2008-04-03 20:37:00,80.479,80.482,80.472,80.476,17600000.0
2008-04-03 20:38:00,80.47,80.493,80.47,80.493,12800000.0
2008-04-03 20:39:00,80.48,80.48,80.463,80.468,16400000.0
2008-04-03 20:40:00,80.456,80.456,80.429,80.44,12800000.0
2008-04-03 20:41:00,80.437,80.446,80.437,80.446,14800000.0
2008-04-03 20:42:00,80.462,80.462,80.429,80.432,13200000.0
2008-04-03 20:43:00,80.437,80.442,80.43,80.442,17600000.0
2008-04-03 20:44:00,80.418,80.418,80.4,80.405,11200000.0
2008-04-03 20:45:00,80.411,80.422,80.404,80.404,11200000.0
2008-04-03 20:46:00,80.401,80.405,80.397,80.397,13200000.0
2008-04-03 20:47:00,80.396,80.415,80.344,80.409,11200000.0
2008-04-03 20:48:00,80.404,80.404,80.389,80.395,12800000.0
2008-04-03 20:49:00,80.406,80.422,80.404,80.422,11200000.0
2008-04-03 20:50:00,80.431,80.452,80.431,80.436,12800000.0
2008-04-03 20:51:00,80.434,80.434,80.419,80.422,11200000.0
2008-04-03 20:52:00,80.437,80.437,80.432,80.432,11200000.0
2008-04-03 20:53:00,80.434,80.455,80.434,80.452,12800000.0
2008-04-03 20:54:00,80.439,80.44,80.421,80.44,11200000.0
2008-04-03 20:55:00,80.429,80.462,80.429,80.446,12800000.0
2008-04-03 20:56:00,80.429,80.444,80.429,80.439,12800000.0
2008-04-03 20:57:00,80.418,80.435,80.409,80.419,11200000.0
2008-04-03 20:58:00,80.436,80.453,80.436,80.453,17600000.0
2008-04-03 20:59:00,80.48,80.508,80.48,80.486,12800000.0
2008-04-03 21:00:00,80.46,80.472,80.451,80.452,12800000.0
2008-04-03 21:01:00,80.461,80.474,80.459,80.474,12800000.0
2008-04-03 21:02:00,80.456,80.494,80.456,80.494,11600000.0
2008-04-03 21:03:00,80.519,80.533,80.519,80.527,12800000.0
2008-04-03 21:04:00,80.509,80.512,80.497,80.512,11200000.0
2008-04-03 21:05:00,80.514,80.514,80.503,80.514,14400000.0
2008-04-03 21:06:00,80.518,80.521,80.514,80.515,17600000.0
2008-04-03 21:07:00,80.515,80.515,80.5,80.505,12800000.0
2008-04-03 21:08:00,80.507,80.507,80.491,80.491,12800000.0
2008-04-03 21:09:00,80.476,80.485,80.476,80.485,12800000.0
2008-04-03 21:10:00,80.494,80.498,80.467,80.48,12800000.0
2008-04-03 21:11:00,80.456,80.456,80.387,80.399,12800000.0
2008-04-03 21:12:00,80.405,80.405,80.382,80.383,12800000.0
2008-04-03 21:13:00,80.381,80.4,80.381,80.397,12800000.0
2008-04-03 21:14:00,80.409,80.429,80.409,80.421,17600000.0
2008-04-03 21:15:00,80.4,80.4,80.371,80.374,17600000.0
2008-04-03 21:16:00,80.368,80.373,80.364,80.369,12800000.0
2008-04-03 21:17:00,80.364,80.373,80.364,80.373,12800000.0
2008-04-03 21:18:00,80.366,80.383,80.366,80.383,12800000.0
2008-04-03 21:19:00,80.385,80.385,80.371,80.371,12200000.0
2008-04-03 21:20:00,80.361,80.373,80.354,80.354,12800000.0
2008-04-03 21:21:00,80.345,80.345,80.336,80.341,12800000.0
2008-04-03 21:22:00,80.35,80.379,80.35,80.379,13200000.0
2008-04-03 21:23:00,80.387,80.421,80.387,80.413,14400000.0
2008-04-03 21:24:00,80.413,80.415,80.406,80.406,12800000.0
2008-04-03 21:25:00,80.375,80.383,80.372,80.377,11200000.0
2008-04-03 21:26:00,80.372,80.39,80.372,80.39,17600000.0
2008-04-03 21:27:00,80.391,80.396,80.388,80.394,11200000.0
2008-04-03 21:28:00,80.404,80.404,80.396,80.396,12800000.0
2008-04-03 21:29:00,80.372,80.395,80.372,80.386,12800000.0
2008-04-03 21:30:00,80.379,80.379,80.364,80.364,11600000.0
2008-04-03 21:31:00,80.365,80.367,80.361,80.366,11200000.0
2008-04-03 21:32:00,80.366,80.369,80.362,80.369,11200000.0
2008-04-03 21:33:00,80.356,80.356,80.337,80.337,10600000.0
2008-04-03 21:34:00,80.34,80.344,80.338,80.341,11200000.0
2008-04-03 21:35:00,80.337,80.355,80.337,80.355,11200000.0
2008-04-03 21:36:00,80.357,80.357,80.337,80.347,17600000.0
2008-04-03 21:37:00,80.356,80.364,80.355,80.358,12800000.0
2008-04-03 21:38:00,80.368,80.389,80.368,80.389,13200000.0
2008-04-03 21:39:00,80.394,80.397,80.378,80.378,16000000.0
2008-04-03 21:40:00,80.375,80.379,80.372,80.379,16000000.0
2008-04-03 21:41:00,80.383,80.391,80.383,80.391,14400000.0
2008-04-03 21:42:00,80.402,80.402,80.396,80.402,9600000.0
2008-04-03 21:43:00,80.396,80.412,80.396,80.412,17600000.0
2008-04-03 21:44:00,80.406,80.421,80.4,80.412,17600000.0
2008-04-03 21:45:00,80.433,80.442,80.426,80.426,14400000.0
2008-04-03 21:46:00,80.422,80.433,80.41,80.433,12800000.0
2008-04-03 21:47:00,80.433,80.434,80.423,80.434,11200000.0
2008-04-03 21:48:00,80.434,80.437,80.424,80.434,17600000.0
2008-04-03 21:49:00,80.435,80.435,80.423,80.434,14400000.0
2008-04-03 21:50:00,80.425,80.425,80.399,80.407,11200000.0
2008-04-03 21:51:00,80.424,80.424,80.331,80.415,12800000.0
2008-04-03 21:52:00,80.431,80.431,80.409,80.412,11200000.0
2008-04-03 21:53:00,80.407,80.407,80.391,80.391,17000000.0
2008-04-03 21:54:00,80.379,80.381,80.368,80.371,13800000.0
2008-04-03 21:55:00,80.382,80.388,80.374,80.375,16000000.0
2008-04-03 21:56:00,80.362,80.372,80.362,80.372,12800000.0
2008-04-03 21:57:00,80.364,80.392,80.364,80.392,8000000.0
2008-04-03 21:58:00,80.379,80.382,80.369,80.369,16000000.0
2008-04-03 21:59:00,80.366,80.383,80.366,80.37,14400000.0
2008-04-03 22:00:00,80.372,80.392,80.37,80.392,12800000.0
2008-04-03 22:01:00,80.393,80.399,80.39,80.396,16000000.0
2008-04-03 22:02:00,80.396,80.396,80.387,80.389,12800000.0
2008-04-03 22:03:00,80.382,80.395,80.373,80.395,11200000.0
2008-04-03 22:04:00,80.403,80.403,80.342,80.342,11200000.0
2008-04-03 22:05:00,80.392,80.392,80.351,80.364,12800000.0
2008-04-03 22:06:00,80.377,80.377,80.366,80.369,17600000.0
2008-04-03 22:07:00,80.361,80.361,80.339,80.348,12800000.0
2008-04-03 22:08:00,80.349,80.354,80.339,80.345,11200000.0
2008-04-03 22:09:00,80.333,80.367,80.333,80.367,11200000.0
2008-04-03 22:10:00,80.359,80.359,80.352,80.352,17600000.0
2008-04-03 22:11:00,80.359,80.363,80.356,80.357,11200000.0
2008-04-03 22:12:00,80.354,80.362,80.348,80.361,11200000.0
2008-04-03 22:13:00,80.361,80.367,80.349,80.351,8000000.0
2008-04-03 22:14:00,80.341,80.348,80.341,80.344,16000000.0
2008-04-03 22:15:00,80.333,80.341,80.316,80.316,16000000.0
2008-04-03 22:16:00,80.325,80.337,80.32,80.333,12200000.0
2008-04-03 22:17:00,80.321,80.332,80.313,80.322,10600000.0
2008-04-03 22:18:00,80.326,80.366,80.326,80.366,12800000.0
2008-04-03 22:19:00,80.344,80.345,80.337,80.339,14400000.0
2008-04-03 22:20:00,80.339,80.344,80.337,80.344,11200000.0
2008-04-03 22:21:00,80.347,80.351,80.328,80.351,12800000.0
2008-04-03 22:22:00,80.351,80.354,80.347,80.354,11200000.0
2008-04-03 22:23:00,80.35,80.35,80.339,80.344,12800000.0
2008-04-03 22:24:00,80.347,80.357,80.327,80.327,12200000.0
2008-04-03 22:25:00,80.344,80.344,80.328,80.337,9600000.0
2008-04-03 22:26:00,80.324,80.324,80.316,80.321,11200000.0
2008-04-03 22:27:00,80.331,80.336,80.328,80.333,16000000.0
2008-04-03 22:28:00,80.335,80.339,80.33,80.33,18000000.0
2008-04-03 22:29:00,80.325,80.331,80.31,80.31,12800000.0
2008-04-03 22:30:00,80.303,80.307,80.303,80.304,12800000.0
2008-04-03 22:31:00,80.304,80.308,80.301,80.308,11200000.0
2008-04-03 22:32:00,80.306,80.309,80.299,80.299,12200000.0
2008-04-03 22:33:00,80.307,80.307,80.286,80.296,12800000.0
2008-04-03 22:34:00,80.299,80.299,80.285,80.285,12800000.0
2008-04-03 22:35:00,80.28,80.292,80.277,80.292,12800000.0
2008-04-03 22:36:00,80.285,80.291,80.275,80.275,12800000.0
2008-04-03 22:37:00,80.261,80.261,80.25,80.257,11200000.0
2008-04-03 22:38:00,80.254,80.256,80.24,80.256,17600000.0
2008-04-03 22:39:00,80.261,80.261,80.244,80.244,11200000.0
2008-04-03 22:40:00,80.234,80.237,80.179,80.179,15400000.0
2008-04-03 22:41:00,80.176,80.183,80.176,80.183,12800000.0
2008-04-03 22:42:00,80.196,80.207,80.192,80.206,11200000.0
2008-04-03 22:43:00,80.203,80.22,80.203,80.219,11200000.0
2008-04-03 22:44:00,80.203,80.233,80.194,80.21,16000000.0
2008-04-03 22:45:00,80.228,80.237,80.221,80.222,14400000.0
2008-04-03 22:46:00,80.234,80.26,80.234,80.26,13200000.0
2008-04-03 22:47:00,80.254,80.254,80.231,80.231,12800000.0
2008-04-03 22:48:00,80.254,80.284,80.253,80.272,12800000.0
2008-04-03 22:49:00,80.298,80.307,80.296,80.303,11200000.0
2008-04-03 22:50:00,80.293,80.298,80.283,80.298,14400000.0
2008-04-03 22:51:00,80.3,80.314,80.3,80.314,12800000.0
2008-04-03 22:52:00,80.314,80.324,80.302,80.319,14400000.0
2008-04-03 22:53:00,80.312,80.32,80.312,80.319,11200000.0
2008-04-03 22:54:00,80.32,80.328,80.311,80.32,11200000.0
2008-04-03 22:55:00,80.315,80.315,80.296,80.296,12800000.0
2008-04-03 22:56:00,80.29,80.295,80.28,80.288,12800000.0
2008-04-03 22:57:00,80.244,80.266,80.244,80.266,11200000.0
2008-04-03 22:58:00,80.275,80.277,80.263,80.263,14400000.0
2008-04-03 22:59:00,80.274,80.274,80.253,80.27,11200000.0
2008-04-03 23:00:00,80.268,80.276,80.268,80.276,12800000.0
2008-04-03 23:01:00,80.271,80.271,80.258,80.264,12800000.0
2008-04-03 23:02:00,80.273,80.273,80.256,80.256,12800000.0
2008-04-03 23:03:00,80.27,80.273,80.258,80.265,12800000.0
2008-04-03 23:04:00,80.258,80.264,80.256,80.264,11200000.0
2008-04-03 23:05:00,80.261,80.271,80.245,80.271,11200000.0
2008-04-03 23:06:00,80.262,80.265,80.251,80.251,17600000.0
2008-04-03 23:07:00,80.232,80.261,80.232,80.261,11600000.0
2008-04-03 23:08:00,80.261,80.263,80.258,80.259,11200000.0
2008-04-03 23:09:00,80.262,80.27,80.262,80.263,9600000.0
2008-04-03 23:10:00,80.268,80.268,80.246,80.246,11200000.0
2008-04-03 23:11:00,80.262,80.262,80.249,80.249,12800000.0
2008-04-03 23:12:00,80.25,80.258,80.241,80.244,13800000.0
2008-04-03 23:13:00,80.229,80.239,80.216,80.239,14400000.0
2008-04-03 23:14:00,80.246,80.257,80.235,80.235,17600000.0
2008-04-03 23:15:00,80.213,80.217,80.207,80.21,12800000.0
2008-04-03 23:16:00,80.207,80.207,80.191,80.191,12800000.0
2008-04-03 23:17:00,80.181,80.187,80.173,80.173,18000000.0
2008-04-03 23:18:00,80.155,80.165,80.138,80.147,11200000.0
2008-04-03 23:19:00,80.155,80.182,80.155,80.177,12800000.0
2008-04-03 23:20:00,80.189,80.191,80.166,80.166,12800000.0
2008-04-03 23:21:00,80.161,80.161,80.145,80.145,12200000.0
2008-04-03 23:22:00,80.171,80.194,80.171,80.194,12800000.0
2008-04-03 23:23:00,80.189,80.204,80.189,80.204,12800000.0
2008-04-03 23:24:00,80.211,80.211,80.194,80.194,12800000.0
2008-04-03 23:25:00,80.175,80.188,80.091,80.188,11200000.0
2008-04-03 23:26:00,80.183,80.185,80.175,80.18,16000000.0
2008-04-03 23:27:00,80.164,80.18,80.153,80.18,16000000.0
2008-04-03 23:28:00,80.189,80.199,80.188,80.196,12800000.0
2008-04-03 23:29:00,80.174,80.174,80.154,80.154,11200000.0
2008-04-03 23:30:00,80.182,80.228,80.182,80.228,13200000.0
2008-04-03 23:31:00,80.224,80.237,80.219,80.237,11200000.0
2008-04-03 23:32:00,80.234,80.235,80.221,80.231,17600000.0
2008-04-03 23:33:00,80.239,80.24,80.229,80.238,14400000.0
2008-04-03 23:34:00,80.239,80.245,80.233,80.245,14400000.0
2008-04-03 23:35:00,80.234,80.24,80.228,80.23,12800000.0
2008-04-03 23:36:00,80.224,80.238,80.224,80.238,12800000.0
2008-04-03 23:37:00,80.238,80.238,80.225,80.226,15400000.0
2008-04-03 23:38:00,80.236,80.243,80.229,80.243,11200000.0
2008-04-03 23:39:00,80.275,80.279,80.19,80.278,11200000.0
2008-04-03 23:40:00,80.242,80.25,80.226,80.242,12800000.0
2008-04-03 23:41:00,80.246,80.251,80.244,80.247,12800000.0
2008-04-03 23:42:00,80.231,80.237,80.22,80.237,14200000.0
2008-04-03 23:43:00,80.232,80.259,80.232,80.259,11200000.0
2008-04-03 23:44:00,80.289,80.289,80.234,80.234,12800000.0
2008-04-03 23:45:00,80.233,80.254,80.233,80.254,16400000.0
2008-04-03 23:46:00,80.267,80.271,80.263,80.27,11600000.0
2008-04-03 23:47:00,80.289,80.289,80.282,80.288,13200000.0
2008-04-03 23:48:00,80.275,80.302,80.275,80.289,12800000.0
2008-04-03 23:49:00,80.276,80.278,80.273,80.273,11200000.0
2008-04-03 23:50:00,80.278,80.279,80.262,80.262,11200000.0
2008-04-03 23:51:00,80.201,80.325,80.201,80.293,11200000.0
2008-04-03 23:52:00,80.232,80.245,80.225,80.23,14400000.0
2008-04-03 23:53:00,80.226,80.228,80.217,80.222,14400000.0
2008-04-03 23:54:00,80.205,80.211,80.199,80.211,11200000.0
2008-04-03 23:55:00,80.223,80.223,80.202,80.202,12800000.0
2008-04-03 23:56:00,80.202,80.212,80.199,80.212,12800000.0
2008-04-03 23:57:00,80.202,80.215,80.2,80.2,12800000.0
2008-04-03 23:58:00,80.197,80.201,80.19,80.201,11200000.0
2008-04-03 23:59:00,80.197,80.217,80.182,80.184,14800000.0
2008-04-04 00:00:00,80.186,80.191,80.171,80.191,12800000.0
2008-04-04 00:01:00,80.199,80.205,80.197,80.204,11200000.0
2008-04-04 00:02:00,80.212,80.222,80.202,80.222,12200000.0
2008-04-04 00:03:00,80.212,80.215,80.205,80.215,11200000.0
2008-04-04 00:04:00,80.207,80.213,80.195,80.212,14400000.0
2008-04-04 00:05:00,80.206,80.226,80.206,80.215,12200000.0
2008-04-04 00:06:00,80.203,80.203,80.192,80.196,11200000.0
2008-04-04 00:07:00,80.192,80.214,80.187,80.213,12800000.0
2008-04-04 00:08:00,80.206,80.208,80.199,80.204,12800000.0
2008-04-04 00:09:00,80.204,80.204,80.174,80.192,12800000.0
2008-04-04 00:10:00,80.201,80.201,80.19,80.201,12800000.0
2008-04-04 00:11:00,80.197,80.199,80.192,80.199,11200000.0
2008-04-04 00:12:00,80.201,80.201,80.192,80.2,11200000.0
2008-04-04 00:13:00,80.199,80.205,80.198,80.202,18000000.0
2008-04-04 00:14:00,80.197,80.199,80.19,80.191,11200000.0
2008-04-04 00:15:00,80.187,80.187,80.178,80.187,8000000.0
2008-04-04 00:16:00,80.201,80.203,80.186,80.203,11200000.0
2008-04-04 00:17:00,80.201,80.21,80.199,80.21,12800000.0
2008-04-04 00:18:00,80.209,80.223,80.209,80.223,11200000.0
2008-04-04 00:19:00,80.212,80.233,80.212,80.233,11200000.0
2008-04-04 00:20:00,80.214,80.216,80.149,80.199,14400000.0
2008-04-04 00:21:00,80.2,80.208,80.197,80.199,11200000.0
2008-04-04 00:22:00,80.186,80.199,80.186,80.189,17600000.0
2008-04-04 00:23:00,80.187,80.2,80.187,80.196,12800000.0
2008-04-04 00:24:00,80.186,80.208,80.186,80.208,17600000.0
2008-04-04 00:25:00,80.206,80.21,80.199,80.199,11200000.0
2008-04-04 00:26:00,80.187,80.2,80.187,80.192,11600000.0
2008-04-04 00:27:00,80.201,80.207,80.189,80.189,12800000.0
2008-04-04 00:28:00,80.198,80.199,80.194,80.195,12800000.0
2008-04-04 00:29:00,80.201,80.201,80.196,80.197,14400000.0
2008-04-04 00:30:00,80.195,80.195,80.18,80.181,12800000.0
2008-04-04 00:31:00,80.179,80.188,80.179,80.182,13800000.0
2008-04-04 00:32:00,80.176,80.187,80.17,80.171,14400000.0
2008-04-04 00:33:00,80.176,80.178,80.157,80.178,11600000.0
2008-04-04 00:34:00,80.177,80.185,80.177,80.184,17600000.0
2008-04-04 00:35:00,80.183,80.192,80.181,80.192,11200000.0
2008-04-04 00:36:00,80.197,80.203,80.194,80.202,12800000.0
2008-04-04 00:37:00,80.218,80.218,80.202,80.202,11200000.0
2008-04-04 00:38:00,80.217,80.235,80.216,80.235,14400000.0
2008-04-04 00:39:00,80.224,80.229,80.222,80.229,11200000.0
2008-04-04 00:40:00,80.225,80.235,80.225,80.234,12800000.0
2008-04-04 00:41:00,80.219,80.246,80.219,80.246,11200000.0
2008-04-04 00:42:00,80.254,80.254,80.233,80.237,11600000.0
2008-04-04 00:43:00,80.235,80.246,80.235,80.246,12800000.0
2008-04-04 00:44:00,80.251,80.283,80.251,80.283,17600000.0
2008-04-04 00:45:00,80.253,80.277,80.249,80.277,16000000.0
2008-04-04 00:46:00,80.268,80.268,80.252,80.252,16000000.0
2008-04-04 00:47:00,80.259,80.286,80.259,80.286,11200000.0
2008-04-04 00:48:00,80.263,80.266,80.256,80.256,11200000.0
2008-04-04 00:49:00,80.264,80.269,80.264,80.269,8000000.0
2008-04-04 00:50:00,80.292,80.309,80.292,80.309,11200000.0
2008-04-04 00:51:00,80.312,80.312,80.299,80.305,11200000.0
2008-04-04 00:52:00,80.303,80.319,80.303,80.315,14800000.0
2008-04-04 00:53:00,80.329,80.329,80.32,80.326,16000000.0
2008-04-04 00:54:00,80.33,80.33,80.317,80.324,15400000.0
2008-04-04 00:55:00,80.334,80.338,80.324,80.328,11200000.0
2008-04-04 00:56:00,80.329,80.329,80.318,80.322,14400000.0
2008-04-04 00:57:00,80.319,80.328,80.318,80.321,17600000.0
2008-04-04 00:58:00,80.335,80.335,80.321,80.327,11200000.0
2008-04-04 00:59:00,80.323,80.323,80.292,80.307,12800000.0
2008-04-04 01:00:00,80.346,80.35,80.324,80.324,12800000.0
2008-04-04 01:01:00,80.315,80.336,80.31,80.333,17600000.0
2008-04-04 01:02:00,80.336,80.336,80.322,80.332,11200000.0
2008-04-04 01:03:00,80.315,80.326,80.31,80.31,11200000.0
2008-04-04 01:04:00,80.331,80.336,80.331,80.335,11200000.0
2008-04-04 01:05:00,80.331,80.347,80.317,80.317,12800000.0
2008-04-04 01:06:00,80.286,80.304,80.286,80.304,11200000.0
2008-04-04 01:07:00,80.311,80.311,80.299,80.299,11600000.0
2008-04-04 01:08:00,80.311,80.311,80.294,80.307,10600000.0
2008-04-04 01:09:00,80.312,80.32,80.299,80.313,12800000.0
2008-04-04 01:10:00,80.314,80.314,80.3,80.309,17600000.0
2008-04-04 01:11:00,80.237,80.346,80.237,80.346,11200000.0
2008-04-04 01:12:00,80.306,80.349,80.306,80.337,12800000.0
2008-04-04 01:13:00,80.354,80.359,80.348,80.358,11200000.0
2008-04-04 01:14:00,80.366,80.387,80.366,80.387,11200000.0
2008-04-04 01:15:00,80.371,80.38,80.365,80.374,11200000.0
2008-04-04 01:16:00,80.371,80.378,80.37,80.37,11200000.0
2008-04-04 01:17:00,80.374,80.381,80.366,80.381,11200000.0
2008-04-04 01:18:00,80.388,80.388,80.375,80.375,11200000.0
2008-04-04 01:19:00,80.371,80.375,80.355,80.366,16000000.0
2008-04-04 01:20:00,80.37,80.377,80.37,80.377,16000000.0
2008-04-04 01:21:00,80.38,80.38,80.371,80.375,11200000.0
2008-04-04 01:22:00,80.376,80.392,80.376,80.392,12800000.0
2008-04-04 01:23:00,80.399,80.422,80.399,80.416,12800000.0
2008-04-04 01:24:00,80.423,80.423,80.413,80.413,12200000.0
2008-04-04 01:25:00,80.404,80.404,80.385,80.385,14400000.0
2008-04-04 01:26:00,80.39,80.393,80.382,80.392,11200000.0
2008-04-04 01:27:00,80.389,80.399,80.389,80.395,11600000.0
2008-04-04 01:28:00,80.393,80.406,80.389,80.399,17600000.0
2008-04-04 01:29:00,80.409,80.439,80.409,80.439,12800000.0
2008-04-04 01:30:00,80.437,80.447,80.433,80.44,11200000.0
2008-04-04 01:31:00,80.447,80.458,80.445,80.457,12800000.0
2008-04-04 01:32:00,80.459,80.459,80.452,80.457,11200000.0
2008-04-04 01:33:00,80.455,80.465,80.455,80.46,13200000.0
2008-04-04 01:34:00,80.43,80.449,80.43,80.435,17600000.0
2008-04-04 01:35:00,80.438,80.438,80.416,80.416,11200000.0
2008-04-04 01:36:00,80.428,80.431,80.419,80.421,12800000.0
2008-04-04 01:37:00,80.418,80.42,80.41,80.411,14400000.0
2008-04-04 01:38:00,80.412,80.415,80.406,80.407,17600000.0
2008-04-04 01:39:00,80.41,80.41,80.297,80.406,12800000.0
2008-04-04 01:40:00,80.413,80.415,80.406,80.41,12800000.0
2008-04-04 01:41:00,80.416,80.428,80.416,80.427,12800000.0
2008-04-04 01:42:00,80.44,80.46,80.44,80.46,11200000.0
2008-04-04 01:43:00,80.473,80.473,80.46,80.471,10000000.0
2008-04-04 01:44:00,80.46,80.468,80.453,80.463,11200000.0
2008-04-04 01:45:00,80.453,80.457,80.451,80.451,11200000.0
2008-04-04 01:46:00,80.449,80.454,80.445,80.449,11200000.0
2008-04-04 01:47:00,80.451,80.451,80.428,80.44,17600000.0
2008-04-04 01:48:00,80.447,80.451,80.434,80.444,12800000.0
2008-04-04 01:49:00,80.426,80.426,80.405,80.408,16000000.0
2008-04-04 01:50:00,80.395,80.395,80.376,80.376,15400000.0
2008-04-04 01:51:00,80.36,80.362,80.326,80.341,17600000.0
2008-04-04 01:52:00,80.369,80.38,80.366,80.371,12800000.0
2008-04-04 01:53:00,80.376,80.393,80.373,80.393,13800000.0
2008-04-04 01:54:00,80.383,80.386,80.375,80.381,12800000.0
2008-04-04 01:55:00,80.376,80.386,80.375,80.384,11200000.0
2008-04-04 01:56:00,80.374,80.374,80.363,80.365,16000000.0
2008-04-04 01:57:00,80.37,80.381,80.369,80.369,11200000.0
2008-04-04 01:58:00,80.384,80.384,80.365,80.377,17600000.0
2008-04-04 01:59:00,80.386,80.392,80.385,80.388,12800000.0
2008-04-04 02:00:00,80.388,80.395,80.376,80.395,16000000.0
2008-04-04 02:01:00,80.38,80.38,80.361,80.361,11200000.0
2008-04-04 02:02:00,80.334,80.334,80.316,80.316,19200000.0
2008-04-04 02:03:00,80.323,80.346,80.323,80.338,12800000.0
2008-04-04 02:04:00,80.34,80.345,80.339,80.344,14400000.0
2008-04-04 02:05:00,80.334,80.337,80.313,80.313,12800000.0
2008-04-04 02:06:00,80.314,80.314,80.304,80.308,8000000.0
2008-04-04 02:07:00,80.31,80.31,80.293,80.295,20800000.0
2008-04-04 02:08:00,80.287,80.287,80.268,80.273,17600000.0
2008-04-04 02:09:00,80.273,80.275,80.267,80.274,14400000.0
2008-04-04 02:10:00,80.269,80.278,80.255,80.255,12800000.0
2008-04-04 02:11:00,80.25,80.25,80.227,80.243,12800000.0
2008-04-04 02:12:00,80.251,80.258,80.235,80.255,12800000.0
2008-04-04 02:13:00,80.259,80.27,80.253,80.253,15400000.0
2008-04-04 02:14:00,80.265,80.265,80.259,80.259,12800000.0
2008-04-04 02:15:00,80.243,80.251,80.243,80.248,12800000.0
2008-04-04 02:16:00,80.239,80.239,80.228,80.228,8400000.0
2008-04-04 02:17:00,80.219,80.219,80.212,80.215,11200000.0
2008-04-04 02:18:00,80.227,80.233,80.22,80.228,12800000.0
2008-04-04 02:19:00,80.206,80.225,80.196,80.225,11200000.0
2008-04-04 02:20:00,80.226,80.229,80.226,80.229,14400000.0
2008-04-04 02:21:00,80.235,80.238,80.224,80.236,17600000.0
2008-04-04 02:22:00,80.239,80.249,80.239,80.249,12800000.0
2008-04-04 02:23:00,80.243,80.249,80.24,80.248,11200000.0
2008-04-04 02:24:00,80.242,80.244,80.238,80.244,11200000.0
2008-04-04 02:25:00,80.253,80.257,80.251,80.257,24000000.0
2008-04-04 02:26:00,80.26,80.278,80.26,80.26,10600000.0
2008-04-04 02:27:00,80.268,80.283,80.26,80.283,12800000.0
2008-04-04 02:28:00,80.268,80.274,80.262,80.274,11200000.0
2008-04-04 02:29:00,80.282,80.304,80.282,80.295,11200000.0
2008-04-04 02:30:00,80.286,80.29,80.234,80.234,16000000.0
2008-04-04 02:31:00,80.243,80.282,80.238,80.282,13800000.0
2008-04-04 02:32:00,80.26,80.284,80.247,80.284,16000000.0
2008-04-04 02:33:00,80.302,80.304,80.298,80.302,11600000.0
2008-04-04 02:34:00,80.282,80.282,80.267,80.267,11200000.0
2008-04-04 02:35:00,80.249,80.251,80.219,80.219,13600000.0
2008-04-04 02:36:00,80.212,80.22,80.208,80.208,12800000.0
2008-04-04 02:37:00,80.2,80.2,80.169,80.171,12800000.0
2008-04-04 02:38:00,80.17,80.173,80.158,80.158,11200000.0
2008-04-04 02:39:00,80.153,80.153,80.133,80.137,11200000.0
2008-04-04 02:40:00,80.138,80.15,80.131,80.15,11200000.0
2008-04-04 02:41:00,80.159,80.181,80.149,80.181,12800000.0
2008-04-04 02:42:00,80.177,80.179,80.168,80.174,12800000.0
2008-04-04 02:43:00,80.167,80.197,80.167,80.197,26000000.0
2008-04-04 02:44:00,80.202,80.216,80.202,80.204,17600000.0
2008-04-04 02:45:00,80.205,80.205,80.18,80.18,16000000.0
2008-04-04 02:46:00,80.175,80.202,80.175,80.2,17000000.0
2008-04-04 02:47:00,80.197,80.202,80.193,80.195,16000000.0
2008-04-04 02:48:00,80.196,80.202,80.192,80.202,11200000.0
2008-04-04 02:49:00,80.207,80.234,80.207,80.217,16000000.0
2008-04-04 02:50:00,80.224,80.228,80.219,80.219,16000000.0
2008-04-04 02:51:00,80.223,80.241,80.223,80.241,16000000.0
2008-04-04 02:52:00,80.248,80.272,80.235,80.272,11200000.0
2008-04-04 02:53:00,80.259,80.272,80.211,80.251,12800000.0
2008-04-04 02:54:00,80.281,80.291,80.281,80.281,12800000.0
2008-04-04 02:55:00,80.247,80.282,80.247,80.282,12800000.0
2008-04-04 02:56:00,80.284,80.29,80.279,80.281,22200000.0
2008-04-04 02:57:00,80.292,80.292,80.283,80.283,11200000.0
2008-04-04 02:58:00,80.281,80.281,80.271,80.281,17600000.0
2008-04-04 02:59:00,80.276,80.282,80.271,80.271,16000000.0
2008-04-04 03:00:00,80.269,80.276,80.269,80.273,11200000.0
2008-04-04 03:01:00,80.269,80.269,80.246,80.253,12800000.0
2008-04-04 03:02:00,80.265,80.273,80.259,80.273,12800000.0
2008-04-04 03:03:00,80.266,80.27,80.26,80.261,12800000.0
2008-04-04 03:04:00,80.25,80.253,80.238,80.238,28800000.0
2008-04-04 03:05:00,80.246,80.253,80.242,80.242,17000000.0
2008-04-04 03:06:00,80.242,80.242,80.196,80.196,17600000.0
2008-04-04 03:07:00,80.188,80.224,80.188,80.224,11200000.0
2008-04-04 03:08:00,80.253,80.254,80.24,80.246,17600000.0
2008-04-04 03:09:00,80.256,80.261,80.248,80.257,14400000.0
2008-04-04 03:10:00,80.242,80.257,80.242,80.248,15400000.0
2008-04-04 03:11:00,80.249,80.261,80.249,80.254,12800000.0
2008-04-04 03:12:00,80.253,80.255,80.229,80.229,12800000.0
2008-04-04 03:13:00,80.248,80.253,80.234,80.234,13800000.0
2008-04-04 03:14:00,80.223,80.224,80.198,80.198,11200000.0
2008-04-04 03:15:00,80.201,80.216,80.188,80.216,18000000.0
2008-04-04 03:16:00,80.213,80.224,80.213,80.218,11200000.0
2008-04-04 03:17:00,80.239,80.239,80.204,80.204,12800000.0
2008-04-04 03:18:00,80.214,80.241,80.214,80.241,12800000.0
2008-04-04 03:19:00,80.254,80.268,80.246,80.246,16000000.0
2008-04-04 03:20:00,80.225,80.225,80.204,80.204,9600000.0
2008-04-04 03:21:00,80.194,80.202,80.192,80.192,11200000.0
2008-04-04 03:22:00,80.197,80.208,80.197,80.202,12800000.0
2008-04-04 03:23:00,80.196,80.227,80.196,80.227,17600000.0
2008-04-04 03:24:00,80.237,80.238,80.233,80.233,11200000.0
2008-04-04 03:25:00,80.214,80.225,80.2,80.21,19200000.0
2008-04-04 03:26:00,80.233,80.247,80.227,80.247,12800000.0
2008-04-04 03:27:00,80.252,80.257,80.241,80.257,12800000.0
2008-04-04 03:28:00,80.273,80.273,80.265,80.268,11200000.0
2008-04-04 03:29:00,80.263,80.269,80.254,80.254,11200000.0
2008-04-04 03:30:00,80.266,80.266,80.251,80.253,12800000.0
2008-04-04 03:31:00,80.234,80.24,80.234,80.24,32000000.0
2008-04-04 03:32:00,80.257,80.257,80.236,80.236,18000000.0
2008-04-04 03:33:00,80.219,80.224,80.216,80.216,12800000.0
2008-04-04 03:34:00,80.216,80.218,80.206,80.208,12800000.0
2008-04-04 03:35:00,80.218,80.221,80.21,80.221,14400000.0
2008-04-04 03:36:00,80.228,80.235,80.225,80.225,11200000.0
2008-04-04 03:37:00,80.201,80.226,80.201,80.214,17600000.0
2008-04-04 03:38:00,80.226,80.226,80.196,80.197,12200000.0
2008-04-04 03:39:00,80.185,80.197,80.185,80.196,17600000.0
2008-04-04 03:40:00,80.191,80.203,80.191,80.203,12800000.0
2008-04-04 03:41:00,80.204,80.204,80.195,80.199,13200000.0
2008-04-04 03:42:00,80.191,80.205,80.184,80.193,17600000.0
2008-04-04 03:43:00,80.193,80.201,80.188,80.188,14800000.0
2008-04-04 03:44:00,80.188,80.195,80.188,80.194,28800000.0
2008-04-04 03:45:00,80.204,80.211,80.191,80.2,14400000.0
2008-04-04 03:46:00,80.219,80.219,80.199,80.199,12800000.0
2008-04-04 03:47:00,80.181,80.182,80.174,80.179,12800000.0
2008-04-04 03:48:00,80.182,80.184,80.174,80.18,16000000.0
2008-04-04 03:49:00,80.191,80.191,80.179,80.179,12800000.0
2008-04-04 03:50:00,80.17,80.17,80.154,80.164,12800000.0
2008-04-04 03:51:00,80.151,80.151,80.133,80.133,12800000.0
2008-04-04 03:52:00,80.141,80.149,80.14,80.149,12800000.0
2008-04-04 03:53:00,80.143,80.153,80.141,80.151,11200000.0
2008-04-04 03:54:00,80.169,80.177,80.161,80.177,10600000.0
2008-04-04 03:55:00,80.164,80.167,80.138,80.138,11600000.0
2008-04-04 03:56:00,80.13,80.164,80.13,80.164,12800000.0
2008-04-04 03:57:00,80.145,80.158,80.117,80.158,11200000.0
2008-04-04 03:58:00,80.173,80.173,80.166,80.167,12800000.0
2008-04-04 03:59:00,80.162,80.162,80.149,80.155,17600000.0
2008-04-04 04:00:00,80.167,80.167,80.149,80.167,9600000.0
2008-04-04 04:01:00,80.173,80.173,80.153,80.167,11200000.0
2008-04-04 04:02:00,80.17,80.173,80.159,80.173,12800000.0
2008-04-04 04:03:00,80.094,80.213,80.094,80.181,11200000.0
2008-04-04 04:04:00,80.16,80.16,80.143,80.143,9600000.0
2008-04-04 04:05:00,80.148,80.154,80.127,80.149,14400000.0
2008-04-04 04:06:00,80.15,80.151,80.147,80.151,9600000.0
2008-04-04 04:07:00,80.159,80.162,80.15,80.154,12200000.0
2008-04-04 04:08:00,80.168,80.173,80.157,80.165,12800000.0
2008-04-04 04:09:00,80.146,80.146,80.129,80.137,11200000.0
2008-04-04 04:10:00,80.147,80.154,80.131,80.136,16000000.0
2008-04-04 04:11:00,80.137,80.137,80.124,80.124,8000000.0
2008-04-04 04:12:00,80.13,80.134,80.124,80.127,12800000.0
2008-04-04 04:13:00,80.125,80.125,80.107,80.107,17000000.0
2008-04-04 04:14:00,80.114,80.114,80.099,80.107,11200000.0
2008-04-04 04:15:00,80.107,80.109,80.102,80.109,16000000.0
2008-04-04 04:16:00,80.107,80.107,80.086,80.093,14400000.0
2008-04-04 04:17:00,80.085,80.097,80.073,80.097,17600000.0
2008-04-04 04:18:00,80.103,80.107,80.1,80.107,13200000.0
2008-04-04 04:19:00,80.097,80.099,80.083,80.097,35600000.0
2008-04-04 04:20:00,80.094,80.104,80.094,80.104,8000000.0
2008-04-04 04:21:00,80.098,80.098,80.089,80.089,11200000.0
2008-04-04 04:22:00,80.098,80.109,80.097,80.109,12800000.0
2008-04-04 04:23:00,80.104,80.104,80.094,80.095,12800000.0
2008-04-04 04:24:00,80.09,80.09,80.076,80.076,16000000.0
2008-04-04 04:25:00,80.077,80.079,80.073,80.076,16000000.0
2008-04-04 04:26:00,80.063,80.068,80.057,80.057,12800000.0
2008-04-04 04:27:00,80.056,80.056,80.033,80.05,17600000.0
2008-04-04 04:28:00,80.044,80.056,80.044,80.055,12800000.0
2008-04-04 04:29:00,80.051,80.058,80.05,80.05,16000000.0
2008-04-04 04:30:00,80.03,80.059,80.03,80.052,11200000.0
2008-04-04 04:31:00,80.072,80.081,80.07,80.076,12800000.0
2008-04-04 04:32:00,80.092,80.1,80.091,80.1,17600000.0
2008-04-04 04:33:00,80.106,80.108,80.103,80.107,12800000.0
2008-04-04 04:34:00,80.105,80.125,80.105,80.109,14400000.0
2008-04-04 04:35:00,80.116,80.118,80.109,80.109,11200000.0
2008-04-04 04:36:00,80.113,80.113,80.104,80.105,11200000.0
2008-04-04 04:37:00,80.103,80.116,80.103,80.116,12800000.0
2008-04-04 04:38:00,80.098,80.121,80.088,80.088,15400000.0
2008-04-04 04:39:00,80.123,80.132,80.113,80.122,13800000.0
2008-04-04 04:40:00,80.117,80.13,80.117,80.125,12800000.0
2008-04-04 04:41:00,80.127,80.132,80.123,80.123,11200000.0
2008-04-04 04:42:00,80.134,80.137,80.123,80.123,11200000.0
2008-04-04 04:43:00,80.14,80.169,80.14,80.168,17600000.0
2008-04-04 04:44:00,80.171,80.183,80.171,80.183,17000000.0
2008-04-04 04:45:00,80.199,80.199,80.158,80.168,11200000.0
2008-04-04 04:46:00,80.155,80.158,80.146,80.158,12600000.0
2008-04-04 04:47:00,80.168,80.179,80.168,80.172,16000000.0
2008-04-04 04:48:00,80.19,80.199,80.185,80.199,11200000.0
2008-04-04 04:49:00,80.193,80.193,80.185,80.188,12800000.0
2008-04-04 04:50:00,80.156,80.183,80.156,80.163,17600000.0
2008-04-04 04:51:00,80.185,80.185,80.179,80.179,16000000.0
2008-04-04 04:52:00,80.171,80.179,80.171,80.173,12800000.0
2008-04-04 04:53:00,80.169,80.169,80.158,80.158,12800000.0
2008-04-04 04:54:00,80.163,80.163,80.156,80.16,33600000.0
2008-04-04 04:55:00,80.174,80.177,80.17,80.17,11200000.0
2008-04-04 04:56:00,80.152,80.169,80.151,80.164,16000000.0
2008-04-04 04:57:00,80.156,80.168,80.156,80.157,17600000.0
2008-04-04 04:58:00,80.163,80.173,80.162,80.173,14400000.0
2008-04-04 04:59:00,80.177,80.186,80.17,80.186,17600000.0
2008-04-04 05:00:00,80.161,80.162,80.152,80.161,17600000.0
2008-04-04 05:01:00,80.159,80.166,80.15,80.151,14400000.0
2008-04-04 05:02:00,80.155,80.155,80.146,80.146,17600000.0
2008-04-04 05:03:00,80.15,80.15,80.134,80.134,17600000.0
2008-04-04 05:04:00,80.1,80.134,80.1,80.132,12800000.0
2008-04-04 05:05:00,80.137,80.146,80.137,80.14,12800000.0
2008-04-04 05:06:00,80.143,80.148,80.141,80.147,11200000.0
2008-04-04 05:07:00,80.147,80.147,80.134,80.134,11200000.0
2008-04-04 05:08:00,80.148,80.156,80.148,80.155,11200000.0
2008-04-04 05:09:00,80.154,80.154,80.142,80.15,11200000.0
2008-04-04 05:10:00,80.145,80.157,80.14,80.144,12800000.0
2008-04-04 05:11:00,80.175,80.183,80.161,80.161,11200000.0
2008-04-04 05:12:00,80.155,80.17,80.155,80.158,17600000.0
2008-04-04 05:13:00,80.172,80.172,80.158,80.169,11200000.0
2008-04-04 05:14:00,80.162,80.169,80.158,80.158,16000000.0
2008-04-04 05:15:00,80.162,80.169,80.161,80.169,12800000.0
2008-04-04 05:16:00,80.166,80.166,80.153,80.153,16000000.0
2008-04-04 05:17:00,80.165,80.165,80.146,80.16,8000000.0
2008-04-04 05:18:00,80.144,80.162,80.144,80.156,11200000.0
2008-04-04 05:19:00,80.158,80.17,80.157,80.157,17600000.0
2008-04-04 05:20:00,80.165,80.165,80.157,80.159,12800000.0
2008-04-04 05:21:00,80.162,80.174,80.15,80.174,17600000.0
2008-04-04 05:22:00,80.155,80.166,80.155,80.166,25000000.0
2008-04-04 05:23:00,80.171,80.192,80.164,80.192,17600000.0
2008-04-04 05:24:00,80.196,80.202,80.191,80.191,12800000.0
2008-04-04 05:25:00,80.196,80.198,80.186,80.191,12800000.0
2008-04-04 05:26:00,80.174,80.177,80.159,80.177,11200000.0
2008-04-04 05:27:00,80.179,80.183,80.175,80.183,12800000.0
2008-04-04 05:28:00,80.166,80.169,80.155,80.156,11200000.0
2008-04-04 05:29:00,80.167,80.169,80.158,80.163,17600000.0
2008-04-04 05:30:00,80.164,80.169,80.144,80.155,16000000.0
2008-04-04 05:31:00,80.153,80.167,80.153,80.163,11200000.0
2008-04-04 05:32:00,80.16,80.16,80.152,80.152,12800000.0
2008-04-04 05:33:00,80.155,80.161,80.155,80.161,11200000.0
2008-04-04 05:34:00,80.158,80.169,80.158,80.169,16000000.0
2008-04-04 05:35:00,80.173,80.18,80.172,80.172,11200000.0
2008-04-04 05:36:00,80.174,80.195,80.173,80.195,12800000.0
2008-04-04 05:37:00,80.187,80.195,80.182,80.195,12800000.0
2008-04-04 05:38:00,80.194,80.203,80.194,80.203,9600000.0
2008-04-04 05:39:00,80.21,80.23,80.21,80.225,12800000.0
2008-04-04 05:40:00,80.251,80.253,80.246,80.25,11200000.0
2008-04-04 05:41:00,80.255,80.273,80.255,80.27,11200000.0
2008-04-04 05:42:00,80.28,80.283,80.279,80.283,11200000.0
2008-04-04 05:43:00,80.282,80.287,80.276,80.287,17600000.0
2008-04-04 05:44:00,80.297,80.298,80.289,80.298,14400000.0
2008-04-04 05:45:00,80.305,80.314,80.302,80.313,12800000.0
2008-04-04 05:46:00,80.313,80.313,80.295,80.295,12800000.0
2008-04-04 05:47:00,80.297,80.301,80.277,80.283,12800000.0
2008-04-04 05:48:00,80.309,80.322,80.309,80.319,10600000.0
2008-04-04 05:49:00,80.317,80.326,80.317,80.326,12800000.0
2008-04-04 05:50:00,80.336,80.336,80.316,80.326,13200000.0
2008-04-04 05:51:00,80.338,80.338,80.317,80.329,16000000.0
2008-04-04 05:52:00,80.328,80.336,80.328,80.33,16000000.0
2008-04-04 05:53:00,80.345,80.346,80.312,80.312,12800000.0
2008-04-04 05:54:00,80.307,80.307,80.295,80.295,11200000.0
2008-04-04 05:55:00,80.291,80.312,80.291,80.302,16000000.0
2008-04-04 05:56:00,80.303,80.303,80.299,80.303,17600000.0
2008-04-04 05:57:00,80.306,80.306,80.29,80.292,11200000.0
2008-04-04 05:58:00,80.282,80.285,80.275,80.275,11200000.0
2008-04-04 05:59:00,80.25,80.259,80.248,80.249,17600000.0
2008-04-04 06:00:00,80.254,80.286,80.254,80.286,12800000.0
2008-04-04 06:01:00,80.296,80.296,80.281,80.281,8000000.0
2008-04-04 06:02:00,80.282,80.282,80.258,80.258,17600000.0
2008-04-04 06:03:00,80.244,80.251,80.241,80.243,12800000.0
2008-04-04 06:04:00,80.242,80.254,80.239,80.248,12800000.0
2008-04-04 06:05:00,80.235,80.235,80.189,80.189,11200000.0
2008-04-04 06:06:00,80.179,80.183,80.172,80.178,10600000.0
2008-04-04 06:07:00,80.179,80.183,80.167,80.167,10600000.0
2008-04-04 06:08:00,80.156,80.162,80.152,80.16,18000000.0
2008-04-04 06:09:00,80.158,80.169,80.155,80.166,12800000.0
2008-04-04 06:10:00,80.157,80.169,80.157,80.158,11200000.0
2008-04-04 06:11:00,80.155,80.155,80.133,80.145,34600000.0
2008-04-04 06:12:00,80.129,80.148,80.129,80.148,11200000.0
2008-04-04 06:13:00,80.16,80.163,80.146,80.158,14400000.0
2008-04-04 06:14:00,80.169,80.189,80.167,80.182,17000000.0
2008-04-04 06:15:00,80.184,80.207,80.184,80.207,12800000.0
2008-04-04 06:16:00,80.196,80.2,80.186,80.2,14400000.0
2008-04-04 06:17:00,80.211,80.222,80.198,80.222,14400000.0
2008-04-04 06:18:00,80.202,80.221,80.133,80.22,11200000.0
2008-04-04 06:19:00,80.245,80.248,80.239,80.244,11200000.0
2008-04-04 06:20:00,80.24,80.254,80.236,80.236,12800000.0
2008-04-04 06:21:00,80.142,80.241,80.142,80.241,12800000.0
2008-04-04 06:22:00,80.265,80.271,80.256,80.256,16000000.0
2008-04-04 06:23:00,80.262,80.272,80.262,80.272,11200000.0
2008-04-04 06:24:00,80.249,80.251,80.237,80.25,14400000.0
2008-04-04 06:25:00,80.25,80.257,80.242,80.242,17600000.0
2008-04-04 06:26:00,80.243,80.251,80.236,80.244,11200000.0
2008-04-04 06:27:00,80.232,80.232,80.206,80.207,14400000.0
2008-04-04 06:28:00,80.199,80.21,80.199,80.209,16000000.0
2008-04-04 06:29:00,80.208,80.216,80.198,80.198,12800000.0
2008-04-04 06:30:00,80.211,80.219,80.211,80.219,27200000.0
2008-04-04 06:31:00,80.218,80.228,80.21,80.226,11200000.0
2008-04-04 06:32:00,80.228,80.234,80.225,80.234,22400000.0
2008-04-04 06:33:00,80.222,80.226,80.218,80.226,24000000.0
2008-04-04 06:34:00,80.224,80.236,80.223,80.236,17600000.0
2008-04-04 06:35:00,80.229,80.251,80.229,80.251,11200000.0
2008-04-04 06:36:00,80.25,80.263,80.245,80.263,12800000.0
2008-04-04 06:37:00,80.272,80.282,80.272,80.272,12800000.0
2008-04-04 06:38:00,80.29,80.303,80.29,80.303,17600000.0
2008-04-04 06:39:00,80.309,80.323,80.3,80.3,13800000.0
2008-04-04 06:40:00,80.316,80.32,80.305,80.305,11200000.0
2008-04-04 06:41:00,80.299,80.319,80.295,80.319,8000000.0
2008-04-04 06:42:00,80.315,80.322,80.312,80.322,13800000.0
2008-04-04 06:43:00,80.326,80.346,80.321,80.346,18600000.0
2008-04-04 06:44:00,80.342,80.342,80.331,80.337,11000000.0
2008-04-04 06:45:00,80.337,80.349,80.334,80.349,12800000.0
2008-04-04 06:46:00,80.339,80.343,80.332,80.332,16000000.0
2008-04-04 06:47:00,80.348,80.35,80.334,80.346,12800000.0
2008-04-04 06:48:00,80.334,80.341,80.317,80.334,12800000.0
2008-04-04 06:49:00,80.338,80.36,80.338,80.349,12800000.0
2008-04-04 06:50:00,80.356,80.358,80.342,80.342,14400000.0
2008-04-04 06:51:00,80.329,80.329,80.289,80.294,16000000.0
2008-04-04 06:52:00,80.257,80.278,80.256,80.271,14400000.0
2008-04-04 06:53:00,80.28,80.285,80.27,80.27,12800000.0
2008-04-04 06:54:00,80.287,80.304,80.284,80.299,12800000.0
2008-04-04 06:55:00,80.315,80.315,80.282,80.3,16000000.0
2008-04-04 06:56:00,80.271,80.289,80.267,80.283,12800000.0
2008-04-04 06:57:00,80.295,80.312,80.295,80.312,16000000.0
2008-04-04 06:58:00,80.315,80.315,80.274,80.274,11200000.0
2008-04-04 06:59:00,80.269,80.282,80.269,80.28,17600000.0
2008-04-04 07:00:00,80.271,80.271,80.264,80.264,11200000.0
2008-04-04 07:01:00,80.235,80.247,80.232,80.235,16000000.0
2008-04-04 07:02:00,80.23,80.23,80.223,80.224,13200000.0
2008-04-04 07:03:00,80.254,80.273,80.254,80.261,12800000.0
2008-04-04 07:04:00,80.249,80.249,80.233,80.245,11200000.0
2008-04-04 07:05:00,80.242,80.252,80.234,80.234,13200000.0
2008-04-04 07:06:00,80.25,80.254,80.247,80.25,16000000.0
2008-04-04 07:07:00,80.246,80.251,80.234,80.234,11200000.0
2008-04-04 07:08:00,80.236,80.237,80.23,80.23,28800000.0
2008-04-04 07:09:00,80.236,80.237,80.225,80.229,10000000.0
2008-04-04 07:10:00,80.228,80.246,80.228,80.246,11200000.0
2008-04-04 07:11:00,80.252,80.263,80.251,80.263,17600000.0
2008-04-04 07:12:00,80.25,80.261,80.25,80.256,8000000.0
2008-04-04 07:13:00,80.262,80.264,80.248,80.249,14400000.0
2008-04-04 07:14:00,80.254,80.254,80.239,80.246,12800000.0
2008-04-04 07:15:00,80.233,80.237,80.227,80.229,11200000.0
2008-04-04 07:16:00,80.224,80.231,80.223,80.224,14400000.0
2008-04-04 07:17:00,80.225,80.225,80.217,80.22,11200000.0
2008-04-04 07:18:00,80.218,80.224,80.218,80.218,14400000.0
2008-04-04 07:19:00,80.222,80.227,80.219,80.219,11200000.0
2008-04-04 07:20:00,80.231,80.231,80.221,80.227,14400000.0
2008-04-04 07:21:00,80.225,80.225,80.21,80.21,12800000.0
2008-04-04 07:22:00,80.216,80.217,80.192,80.206,16000000.0
2008-04-04 07:23:00,80.218,80.232,80.216,80.23,16000000.0
2008-04-04 07:24:00,80.233,80.238,80.232,80.233,11200000.0
2008-04-04 07:25:00,80.231,80.239,80.231,80.236,11200000.0
2008-04-04 07:26:00,80.252,80.252,80.24,80.244,12800000.0
2008-04-04 07:27:00,80.237,80.238,80.219,80.223,11200000.0
2008-04-04 07:28:00,80.241,80.248,80.24,80.248,8000000.0
2008-04-04 07:29:00,80.25,80.253,80.245,80.252,26600000.0
2008-04-04 07:30:00,80.242,80.254,80.242,80.249,12200000.0
2008-04-04 07:31:00,80.257,80.268,80.253,80.268,11200000.0
2008-04-04 07:32:00,80.258,80.275,80.258,80.275,12800000.0
2008-04-04 07:33:00,80.271,80.279,80.27,80.272,16000000.0
2008-04-04 07:34:00,80.283,80.289,80.283,80.287,11200000.0
2008-04-04 07:35:00,80.297,80.297,80.281,80.281,15400000.0
2008-04-04 07:36:00,80.269,80.281,80.264,80.278,12800000.0
2008-04-04 07:37:00,80.28,80.289,80.28,80.282,14400000.0
2008-04-04 07:38:00,80.287,80.287,80.266,80.272,16000000.0
2008-04-04 07:39:00,80.269,80.269,80.252,80.252,19200000.0
2008-04-04 07:40:00,80.268,80.28,80.268,80.28,11200000.0
2008-04-04 07:41:00,80.278,80.278,80.268,80.268,32400000.0
2008-04-04 07:42:00,80.273,80.277,80.263,80.277,33600000.0
2008-04-04 07:43:00,80.264,80.271,80.247,80.256,28800000.0
2008-04-04 07:44:00,80.285,80.291,80.277,80.277,17600000.0
2008-04-04 07:45:00,80.275,80.283,80.217,80.28,14400000.0
2008-04-04 07:46:00,80.271,80.287,80.27,80.28,27600000.0
2008-04-04 07:47:00,80.269,80.27,80.261,80.265,11200000.0
2008-04-04 07:48:00,80.253,80.259,80.253,80.254,11200000.0
2008-04-04 07:49:00,80.253,80.254,80.247,80.25,16000000.0
2008-04-04 07:50:00,80.223,80.245,80.223,80.245,11200000.0
2008-04-04 07:51:00,80.248,80.256,80.241,80.248,39200000.0
2008-04-04 07:52:00,80.217,80.243,80.217,80.243,17600000.0
2008-04-04 07:53:00,80.247,80.247,80.239,80.244,11200000.0
2008-04-04 07:54:00,80.226,80.241,80.226,80.241,13600000.0
2008-04-04 07:55:00,80.248,80.262,80.247,80.247,30400000.0
2008-04-04 07:56:00,80.246,80.252,80.239,80.252,16000000.0
2008-04-04 07:57:00,80.259,80.259,80.239,80.239,17600000.0
2008-04-04 07:58:00,80.233,80.25,80.233,80.25,11200000.0
2008-04-04 07:59:00,80.256,80.256,80.222,80.225,17600000.0
2008-04-04 08:00:00,80.226,80.226,80.199,80.226,12800000.0
2008-04-04 08:01:00,80.235,80.252,80.235,80.252,11200000.0
2008-04-04 08:02:00,80.263,80.267,80.257,80.267,12800000.0
2008-04-04 08:03:00,80.262,80.262,80.243,80.249,16000000.0
2008-04-04 08:04:00,80.273,80.291,80.27,80.27,10000000.0
2008-04-04 08:05:00,80.265,80.271,80.256,80.26,12800000.0
2008-04-04 08:06:00,80.257,80.262,80.248,80.257,12800000.0
2008-04-04 08:07:00,80.248,80.263,80.239,80.247,16000000.0
2008-04-04 08:08:00,80.231,80.262,80.224,80.254,12200000.0
2008-04-04 08:09:00,80.256,80.26,80.255,80.259,12800000.0
2008-04-04 08:10:00,80.261,80.266,80.26,80.266,29800000.0
2008-04-04 08:11:00,80.28,80.284,80.269,80.284,12800000.0
2008-04-04 08:12:00,80.303,80.303,80.289,80.296,17600000.0
2008-04-04 08:13:00,80.304,80.324,80.304,80.32,14400000.0
2008-04-04 08:14:00,80.31,80.31,80.282,80.291,16000000.0
2008-04-04 08:15:00,80.282,80.293,80.279,80.285,11200000.0
2008-04-04 08:16:00,80.283,80.292,80.283,80.291,19200000.0
2008-04-04 08:17:00,80.289,80.289,80.279,80.279,11200000.0
2008-04-04 08:18:00,80.285,80.291,80.283,80.286,11200000.0
2008-04-04 08:19:00,80.292,80.293,80.267,80.267,11200000.0
2008-04-04 08:20:00,80.281,80.294,80.281,80.281,12800000.0
2008-04-04 08:21:00,80.285,80.291,80.271,80.276,10600000.0
2008-04-04 08:22:00,80.292,80.294,80.285,80.285,11200000.0
2008-04-04 08:23:00,80.292,80.3,80.289,80.3,16000000.0
2008-04-04 08:24:00,80.302,80.306,80.297,80.3,17600000.0
2008-04-04 08:25:00,80.272,80.301,80.272,80.275,12800000.0
2008-04-04 08:26:00,80.299,80.302,80.294,80.296,8000000.0
2008-04-04 08:27:00,80.29,80.322,80.29,80.322,11600000.0
2008-04-04 08:28:00,80.31,80.318,80.299,80.304,12800000.0
2008-04-04 08:29:00,80.32,80.32,80.309,80.31,11200000.0
2008-04-04 08:30:00,80.315,80.315,80.294,80.294,12800000.0
2008-04-04 08:31:00,80.29,80.296,80.281,80.296,12800000.0
2008-04-04 08:32:00,80.321,80.331,80.321,80.331,14400000.0
2008-04-04 08:33:00,80.389,80.389,80.34,80.346,41600000.0
2008-04-04 08:34:00,80.339,80.345,80.338,80.338,11200000.0
2008-04-04 08:35:00,80.329,80.337,80.302,80.329,46800000.0
2008-04-04 08:36:00,80.311,80.312,80.296,80.306,16000000.0
2008-04-04 08:37:00,80.313,80.313,80.298,80.305,14400000.0
2008-04-04 08:38:00,80.299,80.311,80.294,80.311,17600000.0
2008-04-04 08:39:00,80.324,80.324,80.289,80.309,14400000.0
2008-04-04 08:40:00,80.311,80.311,80.296,80.297,11200000.0
2008-04-04 08:41:00,80.276,80.276,80.243,80.243,32000000.0
2008-04-04 08:42:00,80.229,80.251,80.229,80.251,14400000.0
2008-04-04 08:43:00,80.255,80.302,80.255,80.302,12800000.0
2008-04-04 08:44:00,80.296,80.296,80.275,80.285,16000000.0
2008-04-04 08:45:00,80.29,80.29,80.272,80.272,12800000.0
2008-04-04 08:46:00,80.273,80.273,80.257,80.271,12800000.0
2008-04-04 08:47:00,80.271,80.271,80.232,80.232,24000000.0
2008-04-04 08:48:00,80.217,80.222,80.208,80.215,30400000.0
2008-04-04 08:49:00,80.232,80.245,80.232,80.238,17600000.0
2008-04-04 08:50:00,80.222,80.223,80.193,80.193,12800000.0
2008-04-04 08:51:00,80.201,80.22,80.201,80.211,22400000.0
2008-04-04 08:52:00,80.216,80.227,80.216,80.227,35200000.0
2008-04-04 08:53:00,80.217,80.232,80.214,80.232,56000000.0
2008-04-04 08:54:00,80.23,80.231,80.226,80.226,22400000.0
2008-04-04 08:55:00,80.226,80.239,80.224,80.226,17600000.0
2008-04-04 08:56:00,80.232,80.232,80.223,80.223,14800000.0
2008-04-04 08:57:00,80.213,80.214,80.199,80.199,43200000.0
2008-04-04 08:58:00,80.192,80.2,80.192,80.196,19200000.0
2008-04-04 08:59:00,80.174,80.178,80.169,80.176,14400000.0
2008-04-04 09:00:00,80.183,80.21,80.183,80.21,32000000.0
2008-04-04 09:01:00,80.211,80.224,80.208,80.224,32000000.0
2008-04-04 09:02:00,80.23,80.234,80.23,80.231,19200000.0
2008-04-04 09:03:00,80.23,80.24,80.227,80.24,16000000.0
2008-04-04 09:04:00,80.241,80.25,80.231,80.233,22400000.0
2008-04-04 09:05:00,80.232,80.241,80.23,80.238,19200000.0
2008-04-04 09:06:00,80.24,80.244,80.229,80.243,29800000.0
2008-04-04 09:07:00,80.252,80.275,80.252,80.275,19200000.0
2008-04-04 09:08:00,80.31,80.31,80.291,80.292,12800000.0
2008-04-04 09:09:00,80.283,80.285,80.259,80.259,46400000.0
2008-04-04 09:10:00,80.247,80.247,80.237,80.241,24000000.0
2008-04-04 09:11:00,80.256,80.259,80.232,80.24,28800000.0
2008-04-04 09:12:00,80.24,80.256,80.24,80.248,14400000.0
2008-04-04 09:13:00,80.258,80.261,80.232,80.232,12800000.0
2008-04-04 09:14:00,80.237,80.247,80.227,80.242,12800000.0
2008-04-04 09:15:00,80.239,80.247,80.236,80.236,30400000.0
2008-04-04 09:16:00,80.208,80.208,80.175,80.175,50000000.0
2008-04-04 09:17:00,80.213,80.22,80.211,80.214,78200000.0
2008-04-04 09:18:00,80.227,80.255,80.227,80.255,72000000.0
2008-04-04 09:19:00,80.256,80.256,80.247,80.253,66000000.0
2008-04-04 09:20:00,80.264,80.268,80.257,80.262,76800000.0
2008-04-04 09:21:00,80.259,80.259,80.248,80.248,49600000.0
2008-04-04 09:22:00,80.247,80.247,80.21,80.234,37600000.0
2008-04-04 09:23:00,80.277,80.277,80.232,80.261,68800000.0
2008-04-04 09:24:00,80.229,80.262,80.228,80.262,42600000.0
2008-04-04 09:25:00,80.266,80.266,80.235,80.235,18600000.0
2008-04-04 09:26:00,80.215,80.218,80.211,80.218,31400000.0
2008-04-04 09:27:00,80.222,80.246,80.222,80.236,70400000.0
2008-04-04 09:28:00,80.242,80.242,80.2,80.2,11200000.0
2008-04-04 09:29:00,80.215,80.219,80.198,80.219,36200000.0
2008-04-04 09:30:00,80.217,80.228,80.197,80.228,25600000.0
2008-04-04 09:31:00,80.243,80.243,80.212,80.212,12800000.0
2008-04-04 09:32:00,80.22,80.228,80.22,80.228,33600000.0
2008-04-04 09:33:00,80.23,80.288,80.23,80.25,30400000.0
2008-04-04 09:34:00,80.246,80.278,80.246,80.278,33600000.0
2008-04-04 09:35:00,80.26,80.274,80.26,80.274,52800000.0
2008-04-04 09:36:00,80.27,80.274,80.261,80.264,46400000.0
2008-04-04 09:37:00,80.26,80.285,80.26,80.27,33000000.0
2008-04-04 09:38:00,80.26,80.26,80.251,80.257,12800000.0
2008-04-04 09:39:00,80.269,80.302,80.269,80.295,43200000.0
2008-04-04 09:40:00,80.268,80.273,80.26,80.262,46400000.0
2008-04-04 09:41:00,80.273,80.282,80.273,80.278,30400000.0
2008-04-04 09:42:00,80.279,80.285,80.273,80.275,43200000.0
2008-04-04 09:43:00,80.278,80.291,80.267,80.276,56000000.0
2008-04-04 09:44:00,80.278,80.278,80.261,80.264,30400000.0
2008-04-04 09:45:00,80.242,80.242,80.212,80.212,19200000.0
2008-04-04 09:46:00,80.193,80.221,80.193,80.221,27200000.0
2008-04-04 09:47:00,80.219,80.219,80.215,80.219,12800000.0
2008-04-04 09:48:00,80.23,80.253,80.23,80.253,13200000.0
2008-04-04 09:49:00,80.247,80.259,80.241,80.246,15400000.0
2008-04-04 09:50:00,80.244,80.264,80.23,80.264,33600000.0
2008-04-04 09:51:00,80.278,80.309,80.272,80.277,84800000.0
2008-04-04 09:52:00,80.268,80.27,80.262,80.27,11600000.0
2008-04-04 09:53:00,80.272,80.272,80.252,80.27,30400000.0
2008-04-04 09:54:00,80.274,80.279,80.27,80.277,12800000.0
2008-04-04 09:55:00,80.283,80.289,80.278,80.278,33000000.0
2008-04-04 09:56:00,80.281,80.297,80.281,80.297,36800000.0
2008-04-04 09:57:00,80.309,80.309,80.302,80.309,24000000.0
2008-04-04 09:58:00,80.322,80.322,80.302,80.306,32000000.0
2008-04-04 09:59:00,80.306,80.311,80.305,80.308,51200000.0
2008-04-04 10:00:00,80.307,80.384,80.307,80.345,62400000.0
2008-04-04 10:01:00,80.377,80.413,80.377,80.394,18000000.0
2008-04-04 10:02:00,80.386,80.386,80.37,80.375,35600000.0
2008-04-04 10:03:00,80.391,80.392,80.384,80.386,44800000.0
2008-04-04 10:04:00,80.391,80.391,80.343,80.356,40000000.0
2008-04-04 10:05:00,80.354,80.354,80.342,80.345,38800000.0
2008-04-04 10:06:00,80.343,80.343,80.334,80.343,34000000.0
2008-04-04 10:07:00,80.361,80.392,80.361,80.392,43600000.0
2008-04-04 10:08:00,80.407,80.412,80.403,80.403,49600000.0
2008-04-04 10:09:00,80.39,80.39,80.363,80.363,12200000.0
2008-04-04 10:10:00,80.376,80.38,80.367,80.371,46400000.0
2008-04-04 10:11:00,80.373,80.383,80.373,80.376,57000000.0
2008-04-04 10:12:00,80.382,80.399,80.382,80.399,57600000.0
2008-04-04 10:13:00,80.399,80.404,80.393,80.402,41600000.0
2008-04-04 10:14:00,80.39,80.392,80.384,80.384,30400000.0
2008-04-04 10:15:00,80.397,80.402,80.394,80.402,30400000.0
2008-04-04 10:16:00,80.414,80.417,80.408,80.41,17600000.0
2008-04-04 10:17:00,80.402,80.408,80.401,80.405,12800000.0
2008-04-04 10:18:00,80.384,80.393,80.384,80.387,12800000.0
2008-04-04 10:19:00,80.374,80.374,80.354,80.369,75600000.0
2008-04-04 10:20:00,80.376,80.396,80.376,80.396,16000000.0
2008-04-04 10:21:00,80.409,80.413,80.402,80.402,35200000.0
2008-04-04 10:22:00,80.397,80.414,80.397,80.413,16000000.0
2008-04-04 10:23:00,80.41,80.423,80.41,80.423,34000000.0
2008-04-04 10:24:00,80.434,80.445,80.424,80.424,43200000.0
2008-04-04 10:25:00,80.437,80.445,80.434,80.443,64400000.0
2008-04-04 10:26:00,80.433,80.439,80.43,80.439,36800000.0
2008-04-04 10:27:00,80.447,80.454,80.438,80.438,52200000.0
2008-04-04 10:28:00,80.458,80.466,80.457,80.466,87400000.0
2008-04-04 10:29:00,80.464,80.464,80.455,80.46,17600000.0
2008-04-04 10:30:00,80.451,80.451,80.379,80.379,27200000.0
2008-04-04 10:31:00,80.382,80.384,80.368,80.368,32000000.0
2008-04-04 10:32:00,80.37,80.412,80.37,80.412,45800000.0
2008-04-04 10:33:00,80.417,80.417,80.391,80.394,35200000.0
2008-04-04 10:34:00,80.417,80.44,80.417,80.44,17600000.0
2008-04-04 10:35:00,80.432,80.432,80.411,80.43,12800000.0
2008-04-04 10:36:00,80.42,80.428,80.413,80.428,11200000.0
2008-04-04 10:37:00,80.439,80.441,80.435,80.44,19200000.0
2008-04-04 10:38:00,80.45,80.461,80.447,80.461,28800000.0
2008-04-04 10:39:00,80.471,80.476,80.47,80.474,16400000.0
2008-04-04 10:40:00,80.469,80.475,80.456,80.456,24400000.0
2008-04-04 10:41:00,80.449,80.454,80.445,80.451,58000000.0
2008-04-04 10:42:00,80.452,80.456,80.446,80.448,38800000.0
2008-04-04 10:43:00,80.449,80.463,80.449,80.46,17600000.0
2008-04-04 10:44:00,80.466,80.466,80.449,80.449,19200000.0
2008-04-04 10:45:00,80.446,80.451,80.444,80.444,22400000.0
2008-04-04 10:46:00,80.44,80.44,80.428,80.429,28800000.0
2008-04-04 10:47:00,80.42,80.424,80.417,80.423,26000000.0
2008-04-04 10:48:00,80.436,80.436,80.425,80.425,38400000.0
2008-04-04 10:49:00,80.423,80.428,80.419,80.42,25600000.0
2008-04-04 10:50:00,80.413,80.426,80.413,80.423,58600000.0
2008-04-04 10:51:00,80.432,80.432,80.418,80.418,68800000.0
2008-04-04 10:52:00,80.414,80.414,80.379,80.379,35200000.0
2008-04-04 10:53:00,80.379,80.393,80.379,80.393,59200000.0
2008-04-04 10:54:00,80.386,80.414,80.386,80.414,54400000.0
2008-04-04 10:55:00,80.416,80.422,80.409,80.417,42000000.0
2008-04-04 10:56:00,80.42,80.444,80.42,80.429,45200000.0
2008-04-04 10:57:00,80.44,80.441,80.429,80.439,33600000.0
2008-04-04 10:58:00,80.455,80.466,80.454,80.466,40000000.0
2008-04-04 10:59:00,80.457,80.46,80.435,80.435,49600000.0
2008-04-04 11:00:00,80.428,80.428,80.41,80.41,51200000.0
2008-04-04 11:01:00,80.396,80.396,80.37,80.373,12800000.0
2008-04-04 11:02:00,80.369,80.387,80.369,80.384,19200000.0
2008-04-04 11:03:00,80.407,80.41,80.392,80.392,36800000.0
2008-04-04 11:04:00,80.387,80.41,80.387,80.41,27200000.0
2008-04-04 11:05:00,80.414,80.427,80.401,80.427,11200000.0
2008-04-04 11:06:00,80.418,80.425,80.417,80.423,30400000.0
2008-04-04 11:07:00,80.421,80.423,80.412,80.412,46400000.0
2008-04-04 11:08:00,80.415,80.42,80.412,80.412,32000000.0
2008-04-04 11:09:00,80.414,80.422,80.409,80.42,75200000.0
2008-04-04 11:10:00,80.429,80.434,80.42,80.423,36800000.0
2008-04-04 11:11:00,80.425,80.435,80.42,80.429,52800000.0
2008-04-04 11:12:00,80.424,80.449,80.424,80.443,70800000.0
2008-04-04 11:13:00,80.441,80.46,80.441,80.448,12800000.0
2008-04-04 11:14:00,80.422,80.422,80.41,80.41,57600000.0
2008-04-04 11:15:00,80.403,80.403,80.382,80.382,11200000.0
2008-04-04 11:16:00,80.379,80.392,80.377,80.386,17600000.0
2008-04-04 11:17:00,80.389,80.398,80.358,80.358,54400000.0
2008-04-04 11:18:00,80.358,80.359,80.344,80.346,73400000.0
2008-04-04 11:19:00,80.342,80.362,80.34,80.354,55800000.0
2008-04-04 11:20:00,80.354,80.354,80.346,80.348,35600000.0
2008-04-04 11:21:00,80.353,80.358,80.349,80.35,39400000.0
2008-04-04 11:22:00,80.338,80.351,80.338,80.345,41600000.0
2008-04-04 11:23:00,80.348,80.366,80.348,80.366,50600000.0
2008-04-04 11:24:00,80.357,80.362,80.35,80.361,53200000.0
2008-04-04 11:25:00,80.36,80.37,80.354,80.364,35200000.0
2008-04-04 11:26:00,80.386,80.415,80.386,80.415,27200000.0
2008-04-04 11:27:00,80.421,80.421,80.398,80.403,13200000.0
2008-04-04 11:28:00,80.421,80.432,80.421,80.426,40400000.0
2008-04-04 11:29:00,80.436,80.458,80.436,80.452,43000000.0
2008-04-04 11:30:00,80.445,80.445,80.435,80.439,11200000.0
2008-04-04 11:31:00,80.44,80.451,80.439,80.442,27200000.0
2008-04-04 11:32:00,80.445,80.445,80.432,80.432,35200000.0
2008-04-04 11:33:00,80.441,80.453,80.436,80.453,17600000.0
2008-04-04 11:34:00,80.455,80.455,80.438,80.443,33000000.0
2008-04-04 11:35:00,80.442,80.454,80.441,80.454,17600000.0
2008-04-04 11:36:00,80.442,80.466,80.442,80.466,43200000.0
2008-04-04 11:37:00,80.471,80.477,80.468,80.477,41600000.0
2008-04-04 11:38:00,80.47,80.472,80.461,80.468,27200000.0
2008-04-04 11:39:00,80.468,80.468,80.459,80.46,10600000.0
2008-04-04 11:40:00,80.473,80.473,80.455,80.465,22400000.0
2008-04-04 11:41:00,80.473,80.474,80.464,80.469,38400000.0
2008-04-04 11:42:00,80.471,80.478,80.469,80.471,37800000.0
2008-04-04 11:43:00,80.479,80.481,80.462,80.479,17600000.0
2008-04-04 11:44:00,80.494,80.494,80.478,80.484,59600000.0
2008-04-04 11:45:00,80.474,80.485,80.474,80.485,49000000.0
2008-04-04 11:46:00,80.459,80.459,80.447,80.459,11200000.0
2008-04-04 11:47:00,80.456,80.459,80.434,80.434,57200000.0
2008-04-04 11:48:00,80.429,80.437,80.419,80.419,13800000.0
2008-04-04 11:49:00,80.391,80.393,80.387,80.393,41600000.0
2008-04-04 11:50:00,80.396,80.414,80.396,80.404,44800000.0
2008-04-04 11:51:00,80.409,80.43,80.393,80.421,44800000.0
2008-04-04 11:52:00,80.42,80.42,80.397,80.4,32000000.0
2008-04-04 11:53:00,80.381,80.421,80.381,80.415,35200000.0
2008-04-04 11:54:00,80.417,80.425,80.413,80.424,48000000.0
2008-04-04 11:55:00,80.42,80.42,80.402,80.41,44600000.0
2008-04-04 11:56:00,80.387,80.396,80.386,80.396,64000000.0
2008-04-04 11:57:00,80.388,80.412,80.37,80.412,22400000.0
2008-04-04 11:58:00,80.418,80.43,80.418,80.43,41600000.0
2008-04-04 11:59:00,80.433,80.445,80.433,80.44,51200000.0
2008-04-04 12:00:00,80.449,80.47,80.449,80.459,37200000.0
2008-04-04 12:01:00,80.47,80.491,80.47,80.491,19200000.0
2008-04-04 12:02:00,80.491,80.503,80.487,80.487,12800000.0
2008-04-04 12:03:00,80.491,80.491,80.48,80.486,50600000.0
2008-04-04 12:04:00,80.485,80.485,80.456,80.456,24000000.0
2008-04-04 12:05:00,80.453,80.455,80.447,80.447,28200000.0
2008-04-04 12:06:00,80.443,80.443,80.419,80.421,24000000.0
2008-04-04 12:07:00,80.406,80.431,80.405,80.431,20800000.0
2008-04-04 12:08:00,80.432,80.446,80.429,80.44,42600000.0
2008-04-04 12:09:00,80.437,80.47,80.437,80.47,25600000.0
2008-04-04 12:10:00,80.473,80.473,80.457,80.462,11200000.0
2008-04-04 12:11:00,80.466,80.487,80.466,80.487,27200000.0
2008-04-04 12:12:00,80.511,80.518,80.508,80.508,30400000.0
2008-04-04 12:13:00,80.522,80.522,80.477,80.477,14400000.0
2008-04-04 12:14:00,80.459,80.467,80.449,80.46,16400000.0
2008-04-04 12:15:00,80.459,80.476,80.459,80.469,26600000.0
2008-04-04 12:16:00,80.465,80.482,80.44,80.463,27200000.0
2008-04-04 12:17:00,80.496,80.496,80.46,80.473,42600000.0
2008-04-04 12:18:00,80.455,80.486,80.45,80.483,25000000.0
2008-04-04 12:19:00,80.49,80.49,80.454,80.456,35200000.0
2008-04-04 12:20:00,80.473,80.49,80.44,80.468,36800000.0
2008-04-04 12:21:00,80.494,80.494,80.441,80.47,59000000.0
2008-04-04 12:22:00,80.467,80.493,80.461,80.471,29800000.0
2008-04-04 12:23:00,80.484,80.495,80.463,80.467,32000000.0
2008-04-04 12:24:00,80.462,80.474,80.441,80.453,32400000.0
2008-04-04 12:25:00,80.459,80.466,80.452,80.452,21800000.0
2008-04-04 12:26:00,80.447,80.453,80.442,80.453,30400000.0
2008-04-04 12:27:00,80.441,80.441,80.427,80.435,30400000.0
2008-04-04 12:28:00,80.449,80.455,80.444,80.454,60800000.0
2008-04-04 12:29:00,80.372,80.504,80.368,80.368,115200000.0
2008-04-04 12:30:00,80.43,80.435,80.344,80.431,46200000.0
2008-04-04 12:31:00,80.428,80.434,80.423,80.43,69800000.0
2008-04-04 12:32:00,80.432,80.443,80.432,80.439,28800000.0
2008-04-04 12:33:00,80.443,80.443,80.435,80.436,40400000.0
2008-04-04 12:34:00,80.434,80.435,80.418,80.418,27200000.0
2008-04-04 12:35:00,80.425,80.438,80.425,80.438,26000000.0
2008-04-04 12:36:00,80.428,80.439,80.427,80.439,48000000.0
2008-04-04 12:37:00,80.439,80.449,80.438,80.445,14400000.0
2008-04-04 12:38:00,80.455,80.457,80.434,80.434,14400000.0
2008-04-04 12:39:00,80.433,80.448,80.428,80.448,24000000.0
2008-04-04 12:40:00,80.452,80.453,80.44,80.44,16000000.0
2008-04-04 12:41:00,80.437,80.445,80.411,80.436,22400000.0
2008-04-04 12:42:00,80.429,80.438,80.429,80.431,22400000.0
2008-04-04 12:43:00,80.429,80.43,80.42,80.42,36200000.0
2008-04-04 12:44:00,80.425,80.425,80.415,80.423,22400000.0
2008-04-04 12:45:00,80.423,80.436,80.423,80.436,35200000.0
2008-04-04 12:46:00,80.405,80.441,80.405,80.421,44800000.0
2008-04-04 12:47:00,80.43,80.43,80.415,80.419,8000000.0
2008-04-04 12:48:00,80.42,80.42,80.413,80.419,32000000.0
2008-04-04 12:49:00,80.417,80.424,80.404,80.404,40000000.0
2008-04-04 12:50:00,80.401,80.418,80.401,80.418,16000000.0
2008-04-04 12:51:00,80.436,80.442,80.423,80.423,22400000.0
2008-04-04 12:52:00,80.431,80.434,80.427,80.434,26000000.0
2008-04-04 12:53:00,80.424,80.43,80.416,80.416,11200000.0
2008-04-04 12:54:00,80.426,80.438,80.42,80.433,11200000.0
2008-04-04 12:55:00,80.437,80.44,80.425,80.425,24000000.0
2008-04-04 12:56:00,80.42,80.424,80.419,80.42,12800000.0
2008-04-04 12:57:00,80.414,80.419,80.407,80.419,26600000.0
2008-04-04 12:58:00,80.413,80.424,80.413,80.415,12200000.0
2008-04-04 12:59:00,80.417,80.417,80.408,80.408,14400000.0
2008-04-04 13:00:00,80.383,80.392,80.377,80.381,15400000.0
2008-04-04 13:01:00,80.379,80.38,80.37,80.38,17000000.0
2008-04-04 13:02:00,80.375,80.381,80.375,80.376,12800000.0
2008-04-04 13:03:00,80.381,80.387,80.368,80.368,12800000.0
2008-04-04 13:04:00,80.379,80.379,80.371,80.374,16000000.0
2008-04-04 13:05:00,80.396,80.398,80.394,80.398,12800000.0
2008-04-04 13:06:00,80.378,80.413,80.378,80.403,17600000.0
2008-04-04 13:07:00,80.422,80.428,80.422,80.422,12800000.0
2008-04-04 13:08:00,80.427,80.428,80.417,80.417,32000000.0
2008-04-04 13:09:00,80.407,80.416,80.407,80.416,29200000.0
2008-04-04 13:10:00,80.414,80.431,80.411,80.415,32000000.0
2008-04-04 13:11:00,80.417,80.417,80.404,80.404,19200000.0
2008-04-04 13:12:00,80.403,80.408,80.395,80.398,16400000.0
2008-04-04 13:13:00,80.401,80.404,80.397,80.403,11200000.0
2008-04-04 13:14:00,80.408,80.414,80.403,80.414,11200000.0
2008-04-04 13:15:00,80.404,80.417,80.401,80.41,11200000.0
2008-04-04 13:16:00,80.407,80.421,80.407,80.421,25600000.0
2008-04-04 13:17:00,80.418,80.418,80.396,80.407,12200000.0
2008-04-04 13:18:00,80.401,80.408,80.4,80.401,56400000.0
2008-04-04 13:19:00,80.39,80.401,80.381,80.384,14400000.0
2008-04-04 13:20:00,80.388,80.394,80.382,80.394,12800000.0
2008-04-04 13:21:00,80.391,80.398,80.388,80.398,56400000.0
2008-04-04 13:22:00,80.407,80.421,80.407,80.421,11200000.0
2008-04-04 13:23:00,80.417,80.417,80.393,80.408,12800000.0
2008-04-04 13:24:00,80.412,80.417,80.412,80.416,14400000.0
2008-04-04 13:25:00,80.412,80.412,80.404,80.404,33600000.0
2008-04-04 13:26:00,80.416,80.42,80.409,80.42,24000000.0
2008-04-04 13:27:00,80.414,80.426,80.411,80.411,39400000.0
2008-04-04 13:28:00,80.406,80.421,80.406,80.412,20800000.0
2008-04-04 13:29:00,80.405,80.412,80.395,80.406,22800000.0
2008-04-04 13:30:00,80.426,80.434,80.42,80.433,36800000.0
2008-04-04 13:31:00,80.412,80.422,80.404,80.408,11200000.0
2008-04-04 13:32:00,80.415,80.415,80.402,80.403,17600000.0
2008-04-04 13:33:00,80.407,80.432,80.407,80.432,12800000.0
2008-04-04 13:34:00,80.435,80.438,80.419,80.419,12800000.0
2008-04-04 13:35:00,80.419,80.427,80.411,80.427,12800000.0
2008-04-04 13:36:00,80.422,80.422,80.399,80.399,48800000.0
2008-04-04 13:37:00,80.394,80.413,80.394,80.412,24400000.0
2008-04-04 13:38:00,80.42,80.425,80.418,80.425,28800000.0
2008-04-04 13:39:00,80.425,80.432,80.419,80.419,25600000.0
2008-04-04 13:40:00,80.409,80.409,80.392,80.392,12800000.0
2008-04-04 13:41:00,80.395,80.399,80.39,80.39,16000000.0
2008-04-04 13:42:00,80.391,80.398,80.382,80.393,13200000.0
2008-04-04 13:43:00,80.394,80.394,80.38,80.38,25600000.0
2008-04-04 13:44:00,80.38,80.388,80.38,80.382,28800000.0
2008-04-04 13:45:00,80.374,80.374,80.368,80.368,12800000.0
2008-04-04 13:46:00,80.365,80.365,80.356,80.365,14400000.0
2008-04-04 13:47:00,80.368,80.392,80.342,80.342,27200000.0
2008-04-04 13:48:00,80.376,80.386,80.376,80.385,14400000.0
2008-04-04 13:49:00,80.379,80.395,80.379,80.394,34000000.0
2008-04-04 13:50:00,80.393,80.398,80.38,80.396,34000000.0
2008-04-04 13:51:00,80.395,80.407,80.395,80.398,16400000.0
2008-04-04 13:52:00,80.409,80.451,80.409,80.433,40000000.0
2008-04-04 13:53:00,80.423,80.426,80.417,80.423,36800000.0
2008-04-04 13:54:00,80.421,80.424,80.417,80.424,24000000.0
2008-04-04 13:55:00,80.414,80.418,80.41,80.412,11200000.0
2008-04-04 13:56:00,80.404,80.41,80.398,80.398,14400000.0
2008-04-04 13:57:00,80.403,80.424,80.403,80.424,14400000.0
2008-04-04 13:58:00,80.429,80.44,80.429,80.431,32000000.0
2008-04-04 13:59:00,80.404,80.404,80.353,80.353,48800000.0
2008-04-04 14:00:00,80.344,80.362,80.324,80.362,32000000.0
2008-04-04 14:01:00,80.375,80.375,80.368,80.369,14400000.0
2008-04-04 14:02:00,80.339,80.377,80.339,80.374,28200000.0
2008-04-04 14:03:00,80.37,80.378,80.368,80.374,14400000.0
2008-04-04 14:04:00,80.364,80.387,80.364,80.387,14400000.0
2008-04-04 14:05:00,80.382,80.382,80.353,80.353,25600000.0
2008-04-04 14:06:00,80.36,80.365,80.354,80.357,18000000.0
2008-04-04 14:07:00,80.336,80.351,80.336,80.351,12800000.0
2008-04-04 14:08:00,80.367,80.427,80.367,80.427,24000000.0
2008-04-04 14:09:00,80.455,80.466,80.432,80.466,11600000.0
2008-04-04 14:10:00,80.474,80.492,80.474,80.492,17000000.0
2008-04-04 14:11:00,80.517,80.538,80.517,80.529,12800000.0
2008-04-04 14:12:00,80.505,80.525,80.505,80.516,12800000.0
2008-04-04 14:13:00,80.525,80.532,80.52,80.52,24000000.0
2008-04-04 14:14:00,80.532,80.545,80.532,80.533,20800000.0
2008-04-04 14:15:00,80.513,80.515,80.492,80.502,33600000.0
2008-04-04 14:16:00,80.526,80.566,80.526,80.566,27200000.0
2008-04-04 14:17:00,80.555,80.555,80.532,80.532,11200000.0
2008-04-04 14:18:00,80.533,80.533,80.523,80.524,16000000.0
2008-04-04 14:19:00,80.52,80.535,80.52,80.523,39400000.0
2008-04-04 14:20:00,80.511,80.532,80.511,80.528,14400000.0
2008-04-04 14:21:00,80.526,80.534,80.521,80.525,33600000.0
2008-04-04 14:22:00,80.531,80.535,80.529,80.529,14400000.0
2008-04-04 14:23:00,80.525,80.534,80.525,80.527,17600000.0
2008-04-04 14:24:00,80.531,80.553,80.531,80.548,36800000.0
2008-04-04 14:25:00,80.549,80.568,80.549,80.563,12800000.0
2008-04-04 14:26:00,80.567,80.603,80.567,80.568,18600000.0
2008-04-04 14:27:00,80.559,80.562,80.507,80.509,11200000.0
2008-04-04 14:28:00,80.571,80.597,80.567,80.597,11200000.0
2008-04-04 14:29:00,80.637,80.643,80.563,80.563,12800000.0
2008-04-04 14:30:00,80.077,80.077,79.641,79.641,11200000.0
2008-04-04 14:31:00,80.07,80.216,79.982,80.051,15400000.0
2008-04-04 14:32:00,79.968,79.981,79.961,79.967,12800000.0
2008-04-04 14:33:00,79.88,79.88,79.807,79.813,17600000.0
2008-04-04 14:34:00,79.847,79.915,79.847,79.909,17600000.0
2008-04-04 14:35:00,79.983,80.149,79.983,80.149,11200000.0
2008-04-04 14:36:00,80.2,80.2,80.072,80.072,12800000.0
2008-04-04 14:37:00,80.078,80.115,80.063,80.115,12800000.0
2008-04-04 14:38:00,80.204,80.264,80.204,80.264,11200000.0
2008-04-04 14:39:00,80.248,80.248,80.213,80.213,17600000.0
2008-04-04 14:40:00,80.165,80.165,80.128,80.157,16000000.0
2008-04-04 14:41:00,80.206,80.298,80.203,80.298,11200000.0
2008-04-04 14:42:00,80.472,80.564,80.472,80.495,12800000.0
2008-04-04 14:43:00,80.458,80.499,80.418,80.418,17600000.0
2008-04-04 14:44:00,80.409,80.409,80.358,80.358,12800000.0
2008-04-04 14:45:00,80.302,80.305,80.294,80.304,11600000.0
2008-04-04 14:46:00,80.324,80.351,80.323,80.335,18000000.0
2008-04-04 14:47:00,80.337,80.337,80.297,80.319,12800000.0
2008-04-04 14:48:00,80.314,80.325,80.314,80.32,11200000.0
2008-04-04 14:49:00,80.339,80.341,80.321,80.321,16000000.0
2008-04-04 14:50:00,80.373,80.373,80.323,80.361,12800000.0
2008-04-04 14:51:00,80.402,80.472,80.402,80.472,17600000.0
2008-04-04 14:52:00,80.485,80.499,80.422,80.422,14400000.0
2008-04-04 14:53:00,80.406,80.406,80.365,80.365,11200000.0
2008-04-04 14:54:00,80.428,80.453,80.428,80.447,12800000.0
2008-04-04 14:55:00,80.459,80.518,80.459,80.512,11200000.0
2008-04-04 14:56:00,80.521,80.539,80.512,80.512,16000000.0
2008-04-04 14:57:00,80.493,80.496,80.484,80.484,12800000.0
2008-04-04 14:58:00,80.469,80.496,80.456,80.496,14400000.0
2008-04-04 14:59:00,80.503,80.505,80.495,80.5,12800000.0
2008-04-04 15:00:00,80.52,80.529,80.494,80.494,16000000.0
2008-04-04 15:01:00,80.508,80.52,80.505,80.514,17600000.0
2008-04-04 15:02:00,80.513,80.521,80.513,80.514,11200000.0
2008-04-04 15:03:00,80.537,80.537,80.497,80.497,11200000.0
2008-04-04 15:04:00,80.474,80.478,80.468,80.477,16000000.0
2008-04-04 15:05:00,80.464,80.464,80.451,80.464,12800000.0
2008-04-04 15:06:00,80.446,80.446,80.416,80.416,11200000.0
2008-04-04 15:07:00,80.415,80.428,80.412,80.428,11600000.0
2008-04-04 15:08:00,80.421,80.421,80.385,80.385,10600000.0
2008-04-04 15:09:00,80.363,80.363,80.335,80.335,14400000.0
2008-04-04 15:10:00,80.326,80.329,80.298,80.302,16000000.0
2008-04-04 15:11:00,80.262,80.262,80.242,80.256,11200000.0
2008-04-04 15:12:00,80.225,80.232,80.178,80.178,13200000.0
2008-04-04 15:13:00,80.208,80.272,80.208,80.272,12800000.0
2008-04-04 15:14:00,80.27,80.27,80.254,80.258,16000000.0
2008-04-04 15:15:00,80.226,80.226,80.106,80.106,17600000.0
2008-04-04 15:16:00,80.105,80.105,80.059,80.065,11600000.0
2008-04-04 15:17:00,80.087,80.179,80.087,80.179,13800000.0
2008-04-04 15:18:00,80.178,80.191,80.178,80.185,12800000.0
2008-04-04 15:19:00,80.218,80.258,80.218,80.238,16000000.0
2008-04-04 15:20:00,80.224,80.237,80.221,80.236,16000000.0
2008-04-04 15:21:00,80.25,80.25,80.123,80.195,17600000.0
2008-04-04 15:22:00,80.175,80.184,80.159,80.166,11200000.0
2008-04-04 15:23:00,80.161,80.161,80.122,80.122,11200000.0
2008-04-04 15:24:00,80.107,80.107,80.069,80.069,11200000.0
2008-04-04 15:25:00,80.081,80.096,80.081,80.092,12800000.0
2008-04-04 15:26:00,80.112,80.121,80.107,80.121,14400000.0
2008-04-04 15:27:00,80.123,80.123,80.112,80.112,13200000.0
2008-04-04 15:28:00,80.137,80.164,80.133,80.164,12800000.0
2008-04-04 15:29:00,80.189,80.189,80.18,80.18,17600000.0
2008-04-04 15:30:00,80.144,80.144,80.077,80.077,17600000.0
2008-04-04 15:31:00,80.07,80.082,80.06,80.081,12800000.0
2008-04-04 15:32:00,80.094,80.119,80.094,80.119,11200000.0
2008-04-04 15:33:00,80.093,80.093,79.989,79.989,11200000.0
2008-04-04 15:34:00,79.949,79.962,79.945,79.962,11200000.0
2008-04-04 15:35:00,79.99,80.013,79.983,80.013,13200000.0
2008-04-04 15:36:00,80.054,80.139,80.054,80.139,14400000.0
2008-04-04 15:37:00,80.106,80.106,80.086,80.086,16400000.0
2008-04-04 15:38:00,80.046,80.046,80.009,80.022,16000000.0
2008-04-04 15:39:00,80.012,80.039,80.006,80.009,14400000.0
2008-04-04 15:40:00,79.961,79.965,79.927,79.927,12800000.0
2008-04-04 15:41:00,79.923,79.938,79.913,79.938,16000000.0
2008-04-04 15:42:00,79.946,79.948,79.882,79.944,17600000.0
2008-04-04 15:43:00,79.943,79.943,79.912,79.918,13200000.0
2008-04-04 15:44:00,79.972,79.984,79.972,79.984,12800000.0
2008-04-04 15:45:00,80.005,80.006,79.988,79.988,12800000.0
2008-04-04 15:46:00,79.95,79.988,79.945,79.988,11200000.0
2008-04-04 15:47:00,79.999,79.999,79.977,79.977,11200000.0
2008-04-04 15:48:00,79.96,79.969,79.957,79.957,12800000.0
2008-04-04 15:49:00,79.927,79.927,79.896,79.905,11200000.0
2008-04-04 15:50:00,79.898,79.898,79.83,79.83,14400000.0
2008-04-04 15:51:00,79.837,79.874,79.837,79.874,11200000.0
2008-04-04 15:52:00,79.894,79.915,79.894,79.906,11200000.0
2008-04-04 15:53:00,79.913,79.957,79.913,79.957,12800000.0
2008-04-04 15:54:00,79.978,80.029,79.978,80.024,17600000.0
2008-04-04 15:55:00,80.015,80.021,80.0,80.006,17600000.0
2008-04-04 15:56:00,80.019,80.066,80.019,80.066,11200000.0
2008-04-04 15:57:00,80.092,80.148,80.092,80.148,14800000.0
2008-04-04 15:58:00,80.169,80.169,80.104,80.104,11200000.0
2008-04-04 15:59:00,80.092,80.099,80.089,80.094,11200000.0
2008-04-04 16:00:00,80.09,80.09,80.066,80.066,11200000.0
2008-04-04 16:01:00,80.044,80.044,80.041,80.044,11200000.0
2008-04-04 16:02:00,80.055,80.101,80.055,80.094,17000000.0
2008-04-04 16:03:00,80.083,80.083,80.058,80.064,12800000.0
2008-04-04 16:04:00,80.043,80.043,79.972,80.033,11200000.0
2008-04-04 16:05:00,80.06,80.06,80.025,80.025,14400000.0
2008-04-04 16:06:00,80.019,80.023,79.998,80.009,16400000.0
2008-04-04 16:07:00,79.989,79.989,79.974,79.974,11600000.0
2008-04-04 16:08:00,79.967,79.976,79.957,79.976,11600000.0
2008-04-04 16:09:00,79.973,79.973,79.954,79.958,12800000.0
2008-04-04 16:10:00,79.936,79.943,79.934,79.943,12800000.0
2008-04-04 16:11:00,79.957,79.986,79.953,79.986,11200000.0
2008-04-04 16:12:00,79.958,79.958,79.906,79.906,17600000.0
2008-04-04 16:13:00,79.939,79.994,79.939,79.994,11200000.0
2008-04-04 16:14:00,79.978,79.978,79.949,79.958,13800000.0
2008-04-04 16:15:00,79.943,79.944,79.935,79.937,11200000.0
2008-04-04 16:16:00,79.959,79.968,79.952,79.967,11200000.0
2008-04-04 16:17:00,79.948,79.962,79.927,79.927,17600000.0
2008-04-04 16:18:00,79.921,79.959,79.921,79.959,16000000.0
2008-04-04 16:19:00,79.953,79.967,79.938,79.967,11200000.0
2008-04-04 16:20:00,79.987,79.994,79.981,79.989,11600000.0
2008-04-04 16:21:00,79.989,79.992,79.987,79.987,11200000.0
2008-04-04 16:22:00,80.0,80.024,80.0,80.024,11200000.0
2008-04-04 16:23:00,80.028,80.029,80.026,80.028,12800000.0
2008-04-04 16:24:00,80.042,80.042,80.029,80.029,11200000.0
2008-04-04 16:25:00,80.032,80.048,80.032,80.041,13200000.0
2008-04-04 16:26:00,80.035,80.062,80.035,80.062,12800000.0
2008-04-04 16:27:00,80.07,80.078,80.067,80.078,17600000.0
2008-04-04 16:28:00,80.107,80.184,80.103,80.184,10600000.0
2008-04-04 16:29:00,80.187,80.253,80.187,80.253,14400000.0
2008-04-04 16:30:00,80.264,80.264,80.206,80.206,14400000.0
2008-04-04 16:31:00,80.191,80.201,80.184,80.184,13800000.0
2008-04-04 16:32:00,80.185,80.185,80.135,80.145,11200000.0
2008-04-04 16:33:00,80.165,80.165,80.152,80.158,14800000.0
2008-04-04 16:34:00,80.16,80.215,80.16,80.196,17600000.0
2008-04-04 16:35:00,80.18,80.18,80.167,80.167,12800000.0
2008-04-04 16:36:00,80.171,80.177,80.164,80.177,11200000.0
2008-04-04 16:37:00,80.162,80.162,80.124,80.124,12800000.0
2008-04-04 16:38:00,80.112,80.112,80.1,80.11,14400000.0
2008-04-04 16:39:00,80.064,80.064,79.995,79.995,12200000.0
2008-04-04 16:40:00,79.959,80.006,79.959,80.002,17600000.0
2008-04-04 16:41:00,80.036,80.092,80.036,80.092,12800000.0
2008-04-04 16:42:00,80.103,80.112,80.096,80.104,11200000.0
2008-04-04 16:43:00,80.119,80.122,80.114,80.122,12800000.0
2008-04-04 16:44:00,80.127,80.127,80.115,80.116,11200000.0
2008-04-04 16:45:00,80.12,80.121,80.114,80.114,11200000.0
2008-04-04 16:46:00,80.099,80.101,80.077,80.091,14400000.0
2008-04-04 16:47:00,80.09,80.111,80.09,80.111,17000000.0
2008-04-04 16:48:00,80.14,80.14,80.106,80.117,11200000.0
2008-04-04 16:49:00,80.112,80.112,80.092,80.097,12800000.0
2008-04-04 16:50:00,80.104,80.104,80.092,80.102,17600000.0
2008-04-04 16:51:00,80.104,80.128,80.055,80.055,11200000.0
2008-04-04 16:52:00,80.11,80.11,80.092,80.11,17600000.0
2008-04-04 16:53:00,80.133,80.157,80.13,80.157,17600000.0
2008-04-04 16:54:00,80.155,80.181,80.144,80.181,17600000.0
2008-04-04 16:55:00,80.17,80.174,80.146,80.146,14400000.0
2008-04-04 16:56:00,80.102,80.102,80.071,80.085,12800000.0
2008-04-04 16:57:00,80.078,80.109,80.078,80.109,16000000.0
2008-04-04 16:58:00,80.096,80.096,80.045,80.045,12800000.0
2008-04-04 16:59:00,80.001,80.001,79.911,79.911,12800000.0
2008-04-04 17:00:00,79.929,80.006,79.929,80.006,11200000.0
2008-04-04 17:01:00,79.988,79.988,79.88,79.968,12800000.0
2008-04-04 17:02:00,79.985,80.015,79.985,80.015,16000000.0
2008-04-04 17:03:00,80.02,80.029,80.02,80.029,8000000.0
2008-04-04 17:04:00,80.032,80.047,80.021,80.047,11200000.0
2008-04-04 17:05:00,80.048,80.048,80.024,80.034,17600000.0
2008-04-04 17:06:00,80.003,80.024,80.002,80.013,11200000.0
2008-04-04 17:07:00,80.002,80.005,79.997,80.001,11200000.0
2008-04-04 17:08:00,79.988,79.988,79.971,79.976,17000000.0
2008-04-04 17:09:00,79.982,80.029,79.982,80.029,16000000.0
2008-04-04 17:10:00,80.052,80.068,80.052,80.065,11200000.0
2008-04-04 17:11:00,80.087,80.117,80.087,80.117,12800000.0
2008-04-04 17:12:00,80.127,80.131,80.101,80.131,12800000.0
2008-04-04 17:13:00,80.144,80.144,80.121,80.122,12800000.0
2008-04-04 17:14:00,80.139,80.167,80.139,80.164,12800000.0
2008-04-04 17:15:00,80.202,80.202,80.18,80.181,12800000.0
2008-04-04 17:16:00,80.167,80.167,80.152,80.154,11200000.0
2008-04-04 17:17:00,80.152,80.152,80.135,80.139,11200000.0
2008-04-04 17:18:00,80.138,80.159,80.138,80.159,12800000.0
2008-04-04 17:19:00,80.159,80.163,80.138,80.138,16000000.0
2008-04-04 17:20:00,80.14,80.147,80.119,80.119,11200000.0
2008-04-04 17:21:00,80.111,80.118,80.1,80.118,12800000.0
2008-04-04 17:22:00,80.112,80.123,80.021,80.106,11200000.0
2008-04-04 17:23:00,80.116,80.121,80.116,80.117,11200000.0
2008-04-04 17:24:00,80.114,80.146,80.114,80.146,11200000.0
2008-04-04 17:25:00,80.152,80.16,80.15,80.15,11200000.0
2008-04-04 17:26:00,80.142,80.148,80.142,80.145,11200000.0
2008-04-04 17:27:00,80.156,80.182,80.156,80.172,17600000.0
2008-04-04 17:28:00,80.184,80.194,80.18,80.191,12200000.0
2008-04-04 17:29:00,80.19,80.207,80.186,80.186,12800000.0
2008-04-04 17:30:00,80.206,80.223,80.206,80.223,11200000.0
2008-04-04 17:31:00,80.247,80.283,80.247,80.283,12800000.0
2008-04-04 17:32:00,80.273,80.273,80.223,80.223,11200000.0
2008-04-04 17:33:00,80.21,80.21,80.171,80.171,12800000.0
2008-04-04 17:34:00,80.172,80.197,80.172,80.197,11200000.0
2008-04-04 17:35:00,80.21,80.228,80.21,80.228,12800000.0
2008-04-04 17:36:00,80.242,80.244,80.231,80.243,11200000.0
2008-04-04 17:37:00,80.247,80.252,80.241,80.244,11200000.0
2008-04-04 17:38:00,80.218,80.244,80.207,80.207,16000000.0
2008-04-04 17:39:00,80.233,80.236,80.214,80.215,18000000.0
2008-04-04 17:40:00,80.191,80.191,80.169,80.169,11200000.0
2008-04-04 17:41:00,80.178,80.178,80.153,80.169,11200000.0
2008-04-04 17:42:00,80.163,80.163,80.151,80.155,11200000.0
2008-04-04 17:43:00,80.147,80.147,80.134,80.134,12800000.0
2008-04-04 17:44:00,80.13,80.135,80.127,80.132,12800000.0
2008-04-04 17:45:00,80.125,80.125,80.106,80.106,11200000.0
2008-04-04 17:46:00,80.106,80.135,80.106,80.134,12800000.0
2008-04-04 17:47:00,80.131,80.135,80.122,80.126,12800000.0
2008-04-04 17:48:00,80.123,80.128,80.117,80.128,11200000.0
2008-04-04 17:49:00,80.151,80.155,80.145,80.152,17600000.0
2008-04-04 17:50:00,80.147,80.147,80.134,80.141,12800000.0
2008-04-04 17:51:00,80.143,80.151,80.138,80.151,11200000.0
2008-04-04 17:52:00,80.155,80.155,80.139,80.145,12800000.0
2008-04-04 17:53:00,80.156,80.158,80.151,80.151,8000000.0
2008-04-04 17:54:00,80.164,80.169,80.145,80.157,14400000.0
2008-04-04 17:55:00,80.191,80.202,80.109,80.202,11200000.0
2008-04-04 17:56:00,80.189,80.202,80.18,80.19,11200000.0
2008-04-04 17:57:00,80.2,80.203,80.195,80.197,16000000.0
2008-04-04 17:58:00,80.173,80.195,80.155,80.155,12800000.0
2008-04-04 17:59:00,80.153,80.156,80.145,80.152,11200000.0
2008-04-04 18:00:00,80.153,80.165,80.153,80.156,17600000.0
2008-04-04 18:01:00,80.141,80.141,80.039,80.138,17600000.0
2008-04-04 18:02:00,80.154,80.175,80.152,80.175,17600000.0
2008-04-04 18:03:00,80.174,80.183,80.169,80.176,14400000.0
2008-04-04 18:04:00,80.151,80.16,80.151,80.152,11200000.0
2008-04-04 18:05:00,80.152,80.153,80.143,80.151,11200000.0
2008-04-04 18:06:00,80.15,80.153,80.142,80.153,12800000.0
2008-04-04 18:07:00,80.148,80.148,80.134,80.137,11200000.0
2008-04-04 18:08:00,80.149,80.159,80.149,80.158,16000000.0
2008-04-04 18:09:00,80.167,80.176,80.162,80.176,16000000.0
2008-04-04 18:10:00,80.179,80.205,80.179,80.205,12800000.0
2008-04-04 18:11:00,80.226,80.27,80.226,80.27,11200000.0
2008-04-04 18:12:00,80.273,80.281,80.273,80.277,12800000.0
2008-04-04 18:13:00,80.278,80.286,80.268,80.286,11200000.0
2008-04-04 18:14:00,80.286,80.336,80.286,80.336,12200000.0
2008-04-04 18:15:00,80.333,80.345,80.333,80.339,12800000.0
2008-04-04 18:16:00,80.341,80.362,80.341,80.358,12800000.0
2008-04-04 18:17:00,80.387,80.408,80.387,80.408,9600000.0
2008-04-04 18:18:00,80.407,80.415,80.405,80.415,10600000.0
2008-04-04 18:19:00,80.424,80.442,80.424,80.441,8000000.0
2008-04-04 18:20:00,80.432,80.432,80.409,80.417,12800000.0
2008-04-04 18:21:00,80.414,80.424,80.413,80.413,10000000.0
2008-04-04 18:22:00,80.402,80.403,80.316,80.376,16000000.0
2008-04-04 18:23:00,80.351,80.375,80.351,80.373,16000000.0
2008-04-04 18:24:00,80.38,80.412,80.38,80.41,13200000.0
2008-04-04 18:25:00,80.391,80.391,80.318,80.318,11200000.0
2008-04-04 18:26:00,80.301,80.309,80.3,80.306,12800000.0
2008-04-04 18:27:00,80.282,80.282,80.255,80.262,14400000.0
2008-04-04 18:28:00,80.272,80.276,80.271,80.273,12800000.0
2008-04-04 18:29:00,80.286,80.307,80.286,80.307,12800000.0
2008-04-04 18:30:00,80.358,80.366,80.351,80.366,11200000.0
2008-04-04 18:31:00,80.361,80.365,80.356,80.356,12800000.0
2008-04-04 18:32:00,80.362,80.363,80.354,80.358,11200000.0
2008-04-04 18:33:00,80.363,80.363,80.339,80.343,11200000.0
2008-04-04 18:34:00,80.355,80.362,80.351,80.359,12200000.0
2008-04-04 18:35:00,80.348,80.349,80.335,80.344,12800000.0
2008-04-04 18:36:00,80.351,80.375,80.351,80.373,12800000.0
2008-04-04 18:37:00,80.332,80.341,80.325,80.325,17600000.0
2008-04-04 18:38:00,80.327,80.378,80.327,80.378,11200000.0
2008-04-04 18:39:00,80.409,80.422,80.405,80.405,16400000.0
2008-04-04 18:40:00,80.398,80.404,80.393,80.404,12800000.0
2008-04-04 18:41:00,80.404,80.404,80.386,80.386,14400000.0
2008-04-04 18:42:00,80.382,80.382,80.366,80.374,10600000.0
2008-04-04 18:43:00,80.368,80.371,80.362,80.366,12800000.0
2008-04-04 18:44:00,80.371,80.379,80.367,80.376,11200000.0
2008-04-04 18:45:00,80.383,80.387,80.376,80.379,11200000.0
2008-04-04 18:46:00,80.377,80.396,80.377,80.396,11200000.0
2008-04-04 18:47:00,80.396,80.396,80.362,80.362,12800000.0
2008-04-04 18:48:00,80.384,80.384,80.373,80.379,12800000.0
2008-04-04 18:49:00,80.37,80.371,80.359,80.359,12800000.0
2008-04-04 18:50:00,80.351,80.358,80.342,80.351,18000000.0
2008-04-04 18:51:00,80.357,80.357,80.345,80.357,12800000.0
2008-04-04 18:52:00,80.357,80.36,80.351,80.36,12800000.0
2008-04-04 18:53:00,80.369,80.382,80.359,80.381,12800000.0
2008-04-04 18:54:00,80.372,80.378,80.371,80.371,11200000.0
2008-04-04 18:55:00,80.378,80.386,80.376,80.382,11200000.0
2008-04-04 18:56:00,80.39,80.399,80.373,80.398,16000000.0
2008-04-04 18:57:00,80.416,80.435,80.403,80.408,11200000.0
2008-04-04 18:58:00,80.402,80.419,80.402,80.412,11200000.0
2008-04-04 18:59:00,80.423,80.485,80.423,80.485,18000000.0
2008-04-04 19:00:00,80.503,80.513,80.503,80.51,12800000.0
2008-04-04 19:01:00,80.494,80.497,80.476,80.476,12800000.0
2008-04-04 19:02:00,80.457,80.459,80.453,80.456,11200000.0
2008-04-04 19:03:00,80.461,80.461,80.414,80.414,12800000.0
2008-04-04 19:04:00,80.393,80.42,80.393,80.394,16000000.0
2008-04-04 19:05:00,80.385,80.385,80.319,80.319,14400000.0
2008-04-04 19:06:00,80.293,80.299,80.285,80.29,16000000.0
2008-04-04 19:07:00,80.288,80.299,80.287,80.296,11200000.0
2008-04-04 19:08:00,80.29,80.307,80.262,80.262,17000000.0
2008-04-04 19:09:00,80.256,80.272,80.256,80.258,12800000.0
2008-04-04 19:10:00,80.272,80.281,80.269,80.276,18000000.0
2008-04-04 19:11:00,80.26,80.275,80.26,80.269,12800000.0
2008-04-04 19:12:00,80.255,80.256,80.234,80.245,11200000.0
2008-04-04 19:13:00,80.245,80.255,80.245,80.253,11200000.0
2008-04-04 19:14:00,80.257,80.272,80.257,80.264,16000000.0
2008-04-04 19:15:00,80.269,80.273,80.257,80.259,12800000.0
2008-04-04 19:16:00,80.258,80.277,80.253,80.277,12800000.0
2008-04-04 19:17:00,80.289,80.289,80.283,80.285,12800000.0
2008-04-04 19:18:00,80.287,80.288,80.28,80.281,17600000.0
2008-04-04 19:19:00,80.273,80.273,80.261,80.265,16000000.0
2008-04-04 19:20:00,80.263,80.281,80.263,80.264,16000000.0
2008-04-04 19:21:00,80.269,80.269,80.258,80.265,11200000.0
2008-04-04 19:22:00,80.26,80.278,80.26,80.278,11200000.0
2008-04-04 19:23:00,80.291,80.319,80.291,80.316,18400000.0
2008-04-04 19:24:00,80.332,80.345,80.33,80.345,17600000.0
2008-04-04 19:25:00,80.359,80.378,80.359,80.378,17000000.0
2008-04-04 19:26:00,80.38,80.386,80.38,80.386,11200000.0
2008-04-04 19:27:00,80.391,80.404,80.391,80.404,11600000.0
2008-04-04 19:28:00,80.407,80.407,80.398,80.398,12800000.0
2008-04-04 19:29:00,80.408,80.409,80.384,80.384,11200000.0
2008-04-04 19:30:00,80.399,80.447,80.399,80.447,14400000.0
2008-04-04 19:31:00,80.453,80.473,80.453,80.473,8000000.0
2008-04-04 19:32:00,80.454,80.454,80.431,80.431,12800000.0
2008-04-04 19:33:00,80.433,80.437,80.426,80.426,12800000.0
2008-04-04 19:34:00,80.417,80.431,80.417,80.426,12800000.0
2008-04-04 19:35:00,80.423,80.444,80.423,80.444,17600000.0
2008-04-04 19:36:00,80.44,80.44,80.414,80.414,11200000.0
2008-04-04 19:37:00,80.397,80.404,80.385,80.385,11200000.0
2008-04-04 19:38:00,80.36,80.379,80.36,80.375,17600000.0
2008-04-04 19:39:00,80.382,80.386,80.368,80.38,9600000.0
2008-04-04 19:40:00,80.373,80.383,80.368,80.383,14800000.0
2008-04-04 19:41:00,80.398,80.408,80.398,80.408,12800000.0
2008-04-04 19:42:00,80.407,80.413,80.397,80.413,12800000.0
2008-04-04 19:43:00,80.386,80.394,80.386,80.394,11200000.0
2008-04-04 19:44:00,80.386,80.408,80.382,80.408,16000000.0
2008-04-04 19:45:00,80.411,80.411,80.4,80.4,12800000.0
2008-04-04 19:46:00,80.403,80.425,80.403,80.425,11200000.0
2008-04-04 19:47:00,80.427,80.452,80.427,80.441,14800000.0
2008-04-04 19:48:00,80.438,80.446,80.429,80.446,11200000.0
2008-04-04 19:49:00,80.438,80.438,80.42,80.42,12800000.0
2008-04-04 19:50:00,80.44,80.44,80.402,80.402,12800000.0
2008-04-04 19:51:00,80.396,80.403,80.391,80.397,12800000.0
2008-04-04 19:52:00,80.399,80.399,80.383,80.385,11600000.0
2008-04-04 19:53:00,80.37,80.37,80.357,80.362,17600000.0
2008-04-04 19:54:00,80.359,80.359,80.348,80.354,14400000.0
2008-04-04 19:55:00,80.365,80.365,80.348,80.348,9600000.0
2008-04-04 19:56:00,80.351,80.378,80.351,80.377,11200000.0
2008-04-04 19:57:00,80.387,80.387,80.373,80.373,9600000.0
2008-04-04 19:58:00,80.375,80.386,80.373,80.386,14400000.0
2008-04-04 19:59:00,80.381,80.392,80.368,80.383,14400000.0
2008-04-04 20:00:00,80.376,80.377,80.369,80.375,12800000.0
2008-04-04 20:01:00,80.385,80.387,80.361,80.371,11200000.0
2008-04-04 20:02:00,80.372,80.372,80.349,80.349,11200000.0
2008-04-04 20:03:00,80.341,80.347,80.338,80.347,16000000.0
2008-04-04 20:04:00,80.343,80.343,80.324,80.337,12800000.0
2008-04-04 20:05:00,80.335,80.335,80.322,80.322,12200000.0
2008-04-04 20:06:00,80.327,80.328,80.32,80.327,12800000.0
2008-04-04 20:07:00,80.32,80.32,80.314,80.314,8000000.0
2008-04-04 20:08:00,80.297,80.299,80.285,80.29,12800000.0
2008-04-04 20:09:00,80.291,80.304,80.283,80.304,16000000.0
2008-04-04 20:10:00,80.308,80.319,80.305,80.306,17600000.0
2008-04-04 20:11:00,80.279,80.286,80.274,80.281,14400000.0
2008-04-04 20:12:00,80.272,80.272,80.238,80.238,14400000.0
2008-04-04 20:13:00,80.241,80.245,80.221,80.222,11200000.0
2008-04-04 20:14:00,80.216,80.219,80.206,80.214,11200000.0
2008-04-04 20:15:00,80.227,80.237,80.226,80.237,11200000.0
2008-04-04 20:16:00,80.229,80.245,80.228,80.245,12800000.0
2008-04-04 20:17:00,80.249,80.249,80.233,80.238,12800000.0
2008-04-04 20:18:00,80.223,80.229,80.181,80.181,12800000.0
2008-04-04 20:19:00,80.198,80.213,80.198,80.213,11200000.0
2008-04-04 20:20:00,80.199,80.199,80.179,80.179,11200000.0
2008-04-04 20:21:00,80.191,80.2,80.191,80.2,12800000.0
2008-04-04 20:22:00,80.207,80.214,80.207,80.214,11200000.0
2008-04-04 20:23:00,80.223,80.248,80.223,80.23,11200000.0
2008-04-04 20:24:00,80.241,80.241,80.23,80.232,16000000.0
2008-04-04 20:25:00,80.232,80.234,80.224,80.234,12800000.0
2008-04-04 20:26:00,80.227,80.23,80.221,80.222,11200000.0
2008-04-04 20:27:00,80.205,80.211,80.196,80.201,12800000.0
2008-04-04 20:28:00,80.181,80.181,80.164,80.164,17600000.0
2008-04-04 20:29:00,80.153,80.153,80.132,80.132,12800000.0
2008-04-04 20:30:00,80.155,80.174,80.155,80.174,14400000.0
2008-04-04 20:31:00,80.189,80.205,80.189,80.196,14400000.0
2008-04-04 20:32:00,80.186,80.206,80.181,80.206,15400000.0
2008-04-04 20:33:00,80.203,80.203,80.182,80.182,16000000.0
2008-04-04 20:34:00,80.189,80.198,80.183,80.198,16000000.0
2008-04-04 20:35:00,80.205,80.223,80.205,80.218,9600000.0
2008-04-04 20:36:00,80.228,80.232,80.225,80.232,11200000.0
2008-04-04 20:37:00,80.24,80.248,80.233,80.239,17600000.0
2008-04-04 20:38:00,80.237,80.241,80.236,80.236,12200000.0
2008-04-04 20:39:00,80.251,80.277,80.249,80.277,16000000.0
2008-04-04 20:40:00,80.28,80.282,80.274,80.278,12800000.0
2008-04-04 20:41:00,80.28,80.286,80.272,80.272,14400000.0
2008-04-04 20:42:00,80.28,80.282,80.276,80.282,12800000.0
2008-04-04 20:43:00,80.286,80.298,80.284,80.297,17600000.0
2008-04-04 20:44:00,80.295,80.295,80.277,80.277,11200000.0
2008-04-04 20:45:00,80.276,80.289,80.27,80.27,11200000.0
2008-04-04 20:46:00,80.282,80.287,80.277,80.279,12800000.0
2008-04-04 20:47:00,80.278,80.283,80.22,80.27,11200000.0
2008-04-04 20:48:00,80.268,80.271,80.262,80.268,12800000.0
2008-04-04 20:49:00,80.27,80.278,80.256,80.27,11200000.0
2008-04-04 20:50:00,80.278,80.295,80.278,80.293,12800000.0
2008-04-04 20:51:00,80.295,80.295,80.264,80.264,11200000.0
2008-04-04 20:52:00,80.26,80.28,80.26,80.277,10600000.0
2008-04-04 20:53:00,80.273,80.279,80.273,80.273,12800000.0
2008-04-04 20:54:00,80.276,80.276,80.262,80.27,11200000.0
2008-04-04 20:55:00,80.271,80.284,80.266,80.268,12800000.0
2008-04-04 20:56:00,80.244,80.267,80.244,80.267,12800000.0
2008-04-04 20:57:00,80.237,80.252,80.237,80.252,11200000.0
2008-04-04 20:58:00,80.256,80.256,80.239,80.241,17600000.0
2008-04-04 20:59:00,80.222,80.222,80.203,80.211,12800000.0
2008-04-04 21:00:00,80.209,80.215,80.192,80.21,12800000.0
2008-04-04 21:01:00,80.227,80.246,80.227,80.236,12800000.0
2008-04-04 21:02:00,80.224,80.237,80.217,80.222,10600000.0
2008-04-04 21:03:00,80.214,80.214,80.196,80.197,12800000.0
2008-04-04 21:04:00,80.209,80.223,80.205,80.223,11200000.0
2008-04-04 21:05:00,80.225,80.225,80.204,80.208,14400000.0
2008-04-04 21:06:00,80.198,80.202,80.194,80.201,17600000.0
2008-04-04 21:07:00,80.212,80.212,80.182,80.196,12800000.0
2008-04-04 21:08:00,80.214,80.214,80.188,80.188,12800000.0
2008-04-04 21:09:00,80.179,80.185,80.177,80.185,12200000.0
2008-04-04 21:10:00,80.197,80.209,80.181,80.196,12800000.0
2008-04-04 21:11:00,80.18,80.18,80.155,80.155,12800000.0
2008-04-04 21:12:00,80.159,80.168,80.156,80.168,12800000.0
2008-04-04 21:13:00,80.156,80.156,80.118,80.118,13200000.0
2008-04-04 21:14:00,80.103,80.109,80.094,80.108,17600000.0
2008-04-04 21:15:00,80.106,80.109,80.095,80.108,17600000.0
2008-04-04 21:16:00,80.128,80.141,80.124,80.141,12800000.0
2008-04-04 21:17:00,80.149,80.155,80.149,80.15,12800000.0
2008-04-04 21:18:00,80.153,80.157,80.148,80.152,12800000.0
2008-04-04 21:19:00,80.152,80.155,80.144,80.144,12800000.0
2008-04-04 21:20:00,80.147,80.164,80.147,80.153,12200000.0
2008-04-04 21:21:00,80.161,80.165,80.143,80.149,12800000.0
2008-04-04 21:22:00,80.141,80.158,80.141,80.152,12800000.0
2008-04-04 21:23:00,80.147,80.155,80.142,80.151,14400000.0
2008-04-04 21:24:00,80.139,80.14,80.133,80.138,12800000.0
2008-04-04 21:25:00,80.125,80.125,80.098,80.098,10600000.0
2008-04-04 21:26:00,80.086,80.1,80.081,80.1,17600000.0
2008-04-04 21:27:00,80.089,80.089,80.079,80.088,11200000.0
2008-04-04 21:28:00,80.102,80.112,80.102,80.112,12800000.0
2008-04-04 21:29:00,80.103,80.122,80.103,80.105,12800000.0
2008-04-04 21:30:00,80.104,80.109,80.102,80.105,11200000.0
2008-04-04 21:31:00,80.107,80.116,80.104,80.116,11200000.0
2008-04-04 21:32:00,80.12,80.123,80.114,80.116,11200000.0
2008-04-04 21:33:00,80.117,80.128,80.117,80.119,11200000.0
2008-04-04 21:34:00,80.119,80.119,80.112,80.115,11200000.0
2008-04-04 21:35:00,80.121,80.124,80.115,80.123,11200000.0
2008-04-04 21:36:00,80.115,80.126,80.115,80.126,17600000.0
2008-04-04 21:37:00,80.122,80.122,80.083,80.083,12800000.0
2008-04-04 21:38:00,80.082,80.101,80.082,80.101,12200000.0
2008-04-04 21:39:00,80.08,80.086,80.072,80.072,16400000.0
2008-04-04 21:40:00,80.076,80.076,80.064,80.065,16400000.0
2008-04-04 21:41:00,80.077,80.109,80.077,80.109,14400000.0
2008-04-04 21:42:00,80.1,80.1,80.084,80.084,9600000.0
2008-04-04 21:43:00,80.081,80.087,80.08,80.087,17600000.0
2008-04-04 21:44:00,80.061,80.073,80.037,80.055,17600000.0
2008-04-04 21:45:00,80.075,80.075,80.05,80.05,14400000.0
2008-04-04 21:46:00,80.045,80.05,80.024,80.024,12800000.0
2008-04-04 21:47:00,80.01,80.01,79.98,79.98,11200000.0
2008-04-04 21:48:00,79.995,80.006,79.984,80.006,17600000.0
2008-04-04 21:49:00,80.019,80.033,80.018,80.023,14400000.0
2008-04-04 21:50:00,80.015,80.02,80.014,80.014,11200000.0
2008-04-04 21:51:00,80.028,80.034,79.943,80.027,12800000.0
2008-04-04 21:52:00,80.035,80.035,80.021,80.028,10600000.0
2008-04-04 21:53:00,80.03,80.05,80.03,80.046,17600000.0
2008-04-04 21:54:00,80.048,80.069,80.048,80.058,14400000.0
2008-04-04 21:55:00,80.082,80.082,80.073,80.08,8000000.0
2008-04-04 21:56:00,80.086,80.086,80.075,80.081,12800000.0
2008-04-04 21:57:00,80.052,80.067,80.052,80.066,8000000.0
2008-04-04 21:58:00,80.067,80.067,80.051,80.051,16000000.0
2008-04-04 21:59:00,80.056,80.074,80.056,80.063,14400000.0
2008-04-04 22:00:00,80.054,80.073,80.053,80.073,12800000.0
2008-04-04 22:01:00,80.06,80.06,80.034,80.035,16000000.0
2008-04-04 22:02:00,80.045,80.055,80.045,80.049,12800000.0
2008-04-04 22:03:00,80.046,80.054,80.039,80.052,11200000.0
2008-04-04 22:04:00,80.049,80.073,79.999,79.999,11200000.0
2008-04-04 22:05:00,80.05,80.059,80.049,80.059,12800000.0
2008-04-04 22:06:00,80.061,80.061,80.042,80.042,17600000.0
2008-04-04 22:07:00,80.054,80.058,80.045,80.056,12800000.0
2008-04-04 22:08:00,80.089,80.106,80.089,80.106,11200000.0
2008-04-04 22:09:00,80.092,80.109,80.092,80.106,11200000.0
2008-04-04 22:10:00,80.108,80.108,80.096,80.096,17600000.0
2008-04-04 22:11:00,80.087,80.091,80.087,80.091,3200000.0
2008-04-04 22:12:00,80.09,80.096,80.076,80.085,11200000.0
2008-04-04 22:13:00,80.081,80.088,80.081,80.088,8000000.0
2008-04-04 22:14:00,80.09,80.091,80.083,80.083,16000000.0
2008-04-04 22:15:00,80.086,80.104,80.078,80.078,16000000.0
2008-04-04 22:16:00,80.073,80.097,80.073,80.097,12800000.0
2008-04-04 22:17:00,80.083,80.089,80.078,80.078,11200000.0
2008-04-04 22:18:00,80.082,80.087,80.082,80.087,12200000.0
2008-04-04 22:19:00,80.088,80.09,80.085,80.086,14400000.0
2008-04-04 22:20:00,80.084,80.088,80.083,80.088,11200000.0
2008-04-04 22:21:00,80.084,80.09,80.078,80.09,12800000.0
2008-04-04 22:22:00,80.087,80.105,80.082,80.082,11200000.0
2008-04-04 22:23:00,80.08,80.08,80.07,80.074,12800000.0
2008-04-04 22:24:00,80.072,80.078,80.06,80.06,12800000.0
2008-04-04 22:25:00,80.065,80.065,80.052,80.057,9600000.0
2008-04-04 22:26:00,80.052,80.052,80.036,80.036,11200000.0
2008-04-04 22:27:00,80.013,80.013,79.995,80.003,16000000.0
2008-04-04 22:28:00,80.008,80.024,80.006,80.006,17600000.0
2008-04-04 22:29:00,80.007,80.019,80.007,80.018,12800000.0
2008-04-04 22:30:00,80.022,80.025,80.02,80.022,12200000.0
2008-04-04 22:31:00,80.027,80.027,80.017,80.02,11200000.0
2008-04-04 22:32:00,80.018,80.03,80.018,80.021,12800000.0
2008-04-04 22:33:00,80.016,80.016,80.002,80.002,12800000.0
2008-04-04 22:34:00,80.007,80.016,80.007,80.011,12200000.0
2008-04-04 22:35:00,80.018,80.018,80.0,80.013,12800000.0
2008-04-04 22:36:00,79.994,80.0,79.979,79.979,12800000.0
2008-04-04 22:37:00,79.984,79.995,79.982,79.989,11200000.0
2008-04-04 22:38:00,80.002,80.005,79.99,80.0,17600000.0
2008-04-04 22:39:00,79.989,79.991,79.98,79.991,11200000.0
2008-04-04 22:40:00,79.99,80.002,79.99,79.995,16000000.0
2008-04-04 22:41:00,80.005,80.005,79.994,79.998,12800000.0
2008-04-04 22:42:00,80.024,80.024,80.0,80.0,10600000.0
2008-04-04 22:43:00,79.99,79.998,79.987,79.989,11200000.0
2008-04-04 22:44:00,79.989,79.999,79.976,79.992,16000000.0
2008-04-04 22:45:00,80.002,80.002,79.994,79.995,14400000.0
2008-04-04 22:46:00,79.98,79.997,79.98,79.997,12800000.0
2008-04-04 22:47:00,79.997,80.001,79.991,79.998,12800000.0
2008-04-04 22:48:00,79.995,80.006,79.988,79.988,12800000.0
2008-04-04 22:49:00,80.031,80.034,80.012,80.012,11200000.0
2008-04-04 22:50:00,80.008,80.019,80.008,80.019,14400000.0
2008-04-04 22:51:00,80.002,80.002,79.993,79.994,12800000.0
2008-04-04 22:52:00,79.993,80.008,79.988,80.006,14400000.0
2008-04-04 22:53:00,80.001,80.003,79.994,80.0,11200000.0
2008-04-04 22:54:00,79.989,79.996,79.987,79.987,11200000.0
2008-04-04 22:55:00,79.988,79.989,79.978,79.989,12800000.0
2008-04-04 22:56:00,79.99,79.992,79.964,79.964,12800000.0
2008-04-04 22:57:00,79.955,80.003,79.955,80.003,11200000.0
2008-04-04 22:58:00,79.982,80.007,79.981,79.993,14400000.0
2008-04-04 22:59:00,80.034,80.054,80.017,80.029,11200000.0
2008-04-06 23:00:00,80.058,80.098,80.058,80.098,12800000.0
2008-04-06 23:01:00,80.103,80.103,80.08,80.08,12800000.0
2008-04-06 23:02:00,80.05,80.05,80.042,80.047,12800000.0
2008-04-06 23:03:00,80.094,80.098,80.071,80.088,12800000.0
2008-04-06 23:04:00,80.071,80.092,80.066,80.08,11200000.0
2008-04-06 23:06:00,80.085,80.118,80.074,80.074,17600000.0
2008-04-06 23:07:00,80.07,80.095,80.07,80.095,11200000.0
2008-04-06 23:08:00,80.081,80.102,80.081,80.102,11600000.0
2008-04-06 23:09:00,80.093,80.093,80.087,80.088,9600000.0
2008-04-06 23:10:00,80.075,80.087,80.069,80.075,11200000.0
2008-04-06 23:11:00,80.065,80.08,80.06,80.08,12800000.0
2008-04-06 23:12:00,80.061,80.076,80.058,80.061,14400000.0
2008-04-06 23:14:00,80.069,80.074,80.057,80.072,17600000.0
2008-04-06 23:15:00,80.059,80.065,80.059,80.062,12800000.0
2008-04-06 23:16:00,80.045,80.082,80.045,80.082,12800000.0
2008-04-06 23:17:00,80.082,80.082,80.042,80.064,17600000.0
2008-04-06 23:18:00,80.044,80.076,80.044,80.076,11200000.0
2008-04-06 23:19:00,80.085,80.093,80.07,80.07,12200000.0
2008-04-06 23:20:00,79.967,79.991,79.963,79.984,12800000.0
2008-04-06 23:21:00,79.989,79.994,79.982,79.982,12800000.0
2008-04-06 23:22:00,79.992,80.001,79.992,80.001,12800000.0
2008-04-06 23:23:00,80.009,80.059,80.009,80.043,12800000.0
2008-04-06 23:24:00,80.036,80.064,80.036,80.061,12800000.0
2008-04-06 23:25:00,80.047,80.088,79.981,80.088,11200000.0
2008-04-06 23:26:00,80.093,80.105,80.087,80.105,16400000.0
2008-04-06 23:27:00,80.104,80.149,80.103,80.149,16000000.0
2008-04-06 23:28:00,80.159,80.162,80.133,80.162,12800000.0
2008-04-06 23:29:00,80.166,80.177,80.166,80.167,11200000.0
2008-04-06 23:30:00,80.177,80.187,80.176,80.186,12800000.0
2008-04-06 23:31:00,80.18,80.19,80.172,80.19,11200000.0
2008-04-06 23:32:00,80.19,80.191,80.175,80.182,18000000.0
2008-04-06 23:33:00,80.188,80.193,80.185,80.185,14400000.0
2008-04-06 23:34:00,80.164,80.171,80.159,80.171,14400000.0
2008-04-06 23:35:00,80.172,80.181,80.167,80.181,12800000.0
2008-04-06 23:36:00,80.174,80.183,80.166,80.183,12800000.0
2008-04-06 23:37:00,80.177,80.188,80.17,80.182,16000000.0
2008-04-06 23:38:00,80.194,80.201,80.193,80.201,11200000.0
2008-04-06 23:39:00,80.2,80.2,80.109,80.198,11200000.0
2008-04-06 23:40:00,80.197,80.199,80.177,80.184,12800000.0
2008-04-06 23:41:00,80.176,80.177,80.165,80.177,12800000.0
2008-04-06 23:42:00,80.166,80.174,80.161,80.174,14400000.0
2008-04-06 23:43:00,80.164,80.197,80.164,80.197,11200000.0
2008-04-06 23:44:00,80.222,80.228,80.222,80.223,12800000.0
2008-04-06 23:45:00,80.203,80.203,80.16,80.192,16000000.0
2008-04-06 23:46:00,80.203,80.206,80.2,80.206,11200000.0
2008-04-06 23:47:00,80.223,80.227,80.219,80.227,12800000.0
2008-04-06 23:48:00,80.223,80.223,80.187,80.19,12800000.0
2008-04-06 23:49:00,80.206,80.216,80.206,80.209,11200000.0
2008-04-06 23:50:00,80.211,80.212,80.204,80.211,11200000.0
2008-04-06 23:51:00,80.126,80.264,80.126,80.233,11200000.0
2008-04-06 23:52:00,80.2,80.213,80.2,80.205,14400000.0
2008-04-06 23:53:00,80.202,80.205,80.196,80.197,14800000.0
2008-04-06 23:54:00,80.186,80.186,80.176,80.176,11200000.0
2008-04-06 23:55:00,80.198,80.198,80.177,80.177,12800000.0
2008-04-06 23:56:00,80.171,80.188,80.171,80.188,12800000.0
2008-04-06 23:57:00,80.179,80.194,80.179,80.194,12800000.0
2008-04-06 23:58:00,80.196,80.196,80.176,80.176,10600000.0
2008-04-06 23:59:00,80.171,80.199,80.171,80.194,14400000.0
2008-04-07 00:00:00,80.186,80.186,80.171,80.185,12800000.0
2008-04-07 00:01:00,80.193,80.193,80.184,80.184,11200000.0
2008-04-07 00:02:00,80.173,80.176,80.167,80.173,12800000.0
2008-04-07 00:03:00,80.176,80.176,80.149,80.149,11200000.0
2008-04-07 00:04:00,80.147,80.147,80.12,80.12,14400000.0
2008-04-07 00:05:00,80.109,80.153,80.109,80.132,12800000.0
2008-04-07 00:06:00,80.116,80.124,80.108,80.12,11200000.0
2008-04-07 00:07:00,80.145,80.151,80.13,80.135,12800000.0
2008-04-07 00:08:00,80.123,80.123,80.109,80.109,12800000.0
2008-04-07 00:09:00,80.105,80.12,80.105,80.12,12800000.0
2008-04-07 00:10:00,80.117,80.117,80.088,80.088,12800000.0
2008-04-07 00:11:00,80.083,80.096,80.081,80.093,11200000.0
2008-04-07 00:12:00,80.092,80.1,80.09,80.095,11200000.0
2008-04-07 00:13:00,80.096,80.107,80.096,80.107,18000000.0
2008-04-07 00:14:00,80.112,80.121,80.112,80.116,11200000.0
2008-04-07 00:15:00,80.12,80.133,80.12,80.133,8000000.0
2008-04-07 00:16:00,80.148,80.15,80.136,80.141,11200000.0
2008-04-07 00:17:00,80.156,80.156,80.147,80.151,12800000.0
2008-04-07 00:18:00,80.147,80.152,80.13,80.13,11200000.0
2008-04-07 00:19:00,80.11,80.111,80.102,80.102,11200000.0
2008-04-07 00:20:00,80.082,80.092,80.019,80.076,14400000.0
2008-04-07 00:21:00,80.067,80.067,80.038,80.038,11200000.0
2008-04-07 00:22:00,80.03,80.037,79.997,79.997,17600000.0
2008-04-07 00:23:00,79.978,79.991,79.978,79.978,12800000.0
2008-04-07 00:24:00,79.987,79.991,79.98,79.98,17600000.0
2008-04-07 00:25:00,79.99,80.013,79.987,80.011,11200000.0
2008-04-07 00:26:00,80.024,80.031,80.02,80.02,11200000.0
2008-04-07 00:27:00,80.021,80.021,80.014,80.015,12800000.0
2008-04-07 00:28:00,80.003,80.003,79.998,79.998,12800000.0
2008-04-07 00:29:00,80.008,80.016,80.008,80.016,14400000.0
2008-04-07 00:30:00,80.009,80.009,79.992,79.992,12800000.0
2008-04-07 00:31:00,80.006,80.032,80.006,80.031,14400000.0
2008-04-07 00:32:00,80.055,80.066,80.055,80.063,13800000.0
2008-04-07 00:33:00,80.066,80.066,80.044,80.056,11200000.0
2008-04-07 00:34:00,80.056,80.069,80.056,80.068,17600000.0
2008-04-07 00:35:00,80.101,80.123,80.101,80.121,11200000.0
2008-04-07 00:36:00,80.122,80.122,80.116,80.118,12800000.0
2008-04-07 00:37:00,80.111,80.121,80.103,80.116,10600000.0
2008-04-07 00:38:00,80.131,80.131,80.118,80.125,14400000.0
2008-04-07 00:39:00,80.125,80.141,80.125,80.141,11200000.0
2008-04-07 00:40:00,80.148,80.152,80.143,80.146,12800000.0
2008-04-07 00:41:00,80.132,80.149,80.132,80.139,11200000.0
2008-04-07 00:42:00,80.14,80.14,80.126,80.126,11200000.0
2008-04-07 00:43:00,80.14,80.143,80.139,80.139,12800000.0
2008-04-07 00:44:00,80.13,80.134,80.126,80.133,17600000.0
2008-04-07 00:45:00,80.124,80.124,80.097,80.099,16000000.0
2008-04-07 00:46:00,80.091,80.091,80.084,80.084,16000000.0
2008-04-07 00:47:00,80.088,80.094,80.08,80.086,11200000.0
2008-04-07 00:48:00,80.075,80.075,80.063,80.063,11200000.0
2008-04-07 00:49:00,80.076,80.078,80.066,80.066,8400000.0
2008-04-07 00:50:00,80.068,80.085,80.068,80.085,11200000.0
2008-04-07 00:51:00,80.118,80.12,80.075,80.075,11200000.0
2008-04-07 00:52:00,80.06,80.082,80.06,80.08,13800000.0
2008-04-07 00:53:00,80.097,80.101,80.091,80.095,16000000.0
2008-04-07 00:54:00,80.103,80.107,80.097,80.097,16000000.0
2008-04-07 00:55:00,80.111,80.117,80.108,80.116,11200000.0
2008-04-07 00:56:00,80.122,80.124,80.108,80.124,14400000.0
2008-04-07 00:57:00,80.125,80.142,80.125,80.137,17600000.0
2008-04-07 00:58:00,80.131,80.155,80.131,80.14,11200000.0
2008-04-07 00:59:00,80.138,80.138,80.118,80.118,12800000.0
2008-04-07 01:00:00,80.133,80.134,80.133,80.134,3200000.0
2008-04-07 01:01:00,80.15,80.193,80.148,80.193,17600000.0
2008-04-07 01:02:00,80.187,80.187,80.17,80.178,11200000.0
2008-04-07 01:03:00,80.163,80.172,80.146,80.146,11600000.0
2008-04-07 01:04:00,80.172,80.18,80.172,80.179,11200000.0
2008-04-07 01:05:00,80.167,80.184,80.167,80.182,12800000.0
2008-04-07 01:06:00,80.169,80.181,80.169,80.181,11200000.0
2008-04-07 01:07:00,80.19,80.19,80.16,80.16,11200000.0
2008-04-07 01:08:00,80.152,80.159,80.132,80.159,11200000.0
2008-04-07 01:09:00,80.16,80.166,80.15,80.166,11600000.0
2008-04-07 01:10:00,80.173,80.179,80.171,80.171,17600000.0
2008-04-07 01:11:00,80.065,80.156,80.065,80.156,10600000.0
2008-04-07 01:12:00,80.171,80.179,80.159,80.159,12800000.0
2008-04-07 01:13:00,80.152,80.156,80.144,80.144,11200000.0
2008-04-07 01:14:00,80.152,80.152,80.134,80.134,11200000.0
2008-04-07 01:15:00,80.102,80.112,80.095,80.109,11200000.0
2008-04-07 01:16:00,80.118,80.123,80.115,80.119,11200000.0
2008-04-07 01:17:00,80.132,80.135,80.121,80.131,11200000.0
2008-04-07 01:18:00,80.13,80.13,80.108,80.108,11200000.0
2008-04-07 01:19:00,80.104,80.112,80.092,80.105,15400000.0
2008-04-07 01:20:00,80.117,80.134,80.117,80.134,16000000.0
2008-04-07 01:21:00,80.14,80.141,80.131,80.133,11200000.0
2008-04-07 01:22:00,80.124,80.138,80.123,80.138,12800000.0
2008-04-07 01:23:00,80.132,80.138,80.13,80.13,12800000.0
2008-04-07 01:24:00,80.108,80.113,80.088,80.105,12800000.0
2008-04-07 01:25:00,80.133,80.133,80.121,80.121,14400000.0
2008-04-07 01:26:00,80.113,80.113,80.077,80.082,11200000.0
2008-04-07 01:27:00,80.089,80.103,80.089,80.094,10600000.0
2008-04-07 01:28:00,80.065,80.071,80.053,80.063,17600000.0
2008-04-07 01:29:00,80.065,80.071,80.06,80.066,12800000.0
2008-04-07 01:30:00,80.076,80.083,80.071,80.077,11200000.0
2008-04-07 01:31:00,80.056,80.061,80.053,80.059,12800000.0
2008-04-07 01:32:00,80.05,80.064,80.05,80.064,11200000.0
2008-04-07 01:33:00,80.075,80.087,80.073,80.077,12800000.0
2008-04-07 01:34:00,80.057,80.07,80.057,80.059,17600000.0
2008-04-07 01:35:00,80.066,80.074,80.065,80.072,11200000.0
2008-04-07 01:36:00,80.085,80.093,80.081,80.086,12800000.0
2008-04-07 01:37:00,80.084,80.099,80.084,80.084,14400000.0
2008-04-07 01:38:00,80.089,80.097,80.086,80.087,17600000.0
2008-04-07 01:39:00,80.091,80.096,80.004,80.096,12800000.0
2008-04-07 01:40:00,80.106,80.11,80.099,80.108,13200000.0
2008-04-07 01:41:00,80.12,80.134,80.119,80.123,13200000.0
2008-04-07 01:42:00,80.147,80.162,80.147,80.149,11200000.0
2008-04-07 01:43:00,80.142,80.154,80.142,80.154,11200000.0
2008-04-07 01:44:00,80.146,80.157,80.144,80.154,10600000.0
2008-04-07 01:45:00,80.155,80.171,80.155,80.171,11200000.0
2008-04-07 01:46:00,80.164,80.165,80.154,80.154,11200000.0
2008-04-07 01:47:00,80.158,80.158,80.135,80.146,17600000.0
2008-04-07 01:48:00,80.14,80.14,80.116,80.118,12800000.0
2008-04-07 01:49:00,80.117,80.133,80.117,80.12,16000000.0
2008-04-07 01:50:00,80.113,80.121,80.107,80.121,16000000.0
2008-04-07 01:51:00,80.116,80.121,80.1,80.11,17000000.0
2008-04-07 01:52:00,80.095,80.104,80.094,80.104,12800000.0
2008-04-07 01:53:00,80.107,80.107,80.093,80.098,14400000.0
2008-04-07 01:54:00,80.097,80.105,80.096,80.105,12800000.0
2008-04-07 01:55:00,80.108,80.112,80.095,80.107,11200000.0
2008-04-07 01:56:00,80.108,80.12,80.107,80.11,16000000.0
2008-04-07 01:57:00,80.117,80.125,80.116,80.116,11200000.0
2008-04-07 01:58:00,80.126,80.126,80.113,80.119,17600000.0
2008-04-07 01:59:00,80.097,80.101,80.084,80.094,12800000.0
2008-04-07 02:00:00,80.081,80.087,80.078,80.087,12800000.0
2008-04-07 02:01:00,80.11,80.112,80.098,80.112,17600000.0
2008-04-07 02:02:00,80.102,80.117,80.102,80.117,11200000.0
2008-04-07 02:03:00,80.106,80.118,80.095,80.096,16000000.0
2008-04-07 02:04:00,80.122,80.127,80.119,80.119,11200000.0
2008-04-07 02:05:00,80.127,80.129,80.119,80.128,13200000.0
2008-04-07 02:06:00,80.135,80.163,80.133,80.163,14400000.0
2008-04-07 02:07:00,80.178,80.189,80.174,80.18,12800000.0
2008-04-07 02:08:00,80.19,80.21,80.188,80.193,17000000.0
2008-04-07 02:09:00,80.199,80.202,80.19,80.197,16000000.0
2008-04-07 02:10:00,80.196,80.204,80.193,80.2,16000000.0
2008-04-07 02:11:00,80.2,80.213,80.182,80.213,12800000.0
2008-04-07 02:12:00,80.207,80.227,80.187,80.227,17600000.0
2008-04-07 02:13:00,80.231,80.234,80.223,80.229,11200000.0
2008-04-07 02:14:00,80.211,80.211,80.199,80.201,11200000.0
2008-04-07 02:15:00,80.203,80.214,80.2,80.206,11200000.0
2008-04-07 02:16:00,80.22,80.268,80.22,80.267,11200000.0
2008-04-07 02:17:00,80.269,80.269,80.255,80.261,11200000.0
2008-04-07 02:18:00,80.256,80.279,80.256,80.277,12800000.0
2008-04-07 02:19:00,80.266,80.266,80.237,80.241,12200000.0
2008-04-07 02:20:00,80.222,80.229,80.121,80.225,12200000.0
2008-04-07 02:21:00,80.237,80.238,80.207,80.207,17600000.0
2008-04-07 02:22:00,80.192,80.197,80.189,80.19,14400000.0
2008-04-07 02:23:00,80.179,80.19,80.178,80.187,12800000.0
2008-04-07 02:24:00,80.168,80.181,80.168,80.174,11200000.0
2008-04-07 02:25:00,80.187,80.215,80.187,80.207,17600000.0
2008-04-07 02:26:00,80.208,80.212,80.2,80.208,12800000.0
2008-04-07 02:27:00,80.229,80.242,80.229,80.242,11200000.0
2008-04-07 02:28:00,80.25,80.268,80.25,80.268,12800000.0
2008-04-07 02:29:00,80.265,80.265,80.233,80.233,11200000.0
2008-04-07 02:30:00,80.209,80.216,80.207,80.21,13200000.0
2008-04-07 02:31:00,80.203,80.216,80.187,80.187,18000000.0
2008-04-07 02:32:00,80.21,80.222,80.207,80.207,11200000.0
2008-04-07 02:33:00,80.217,80.24,80.209,80.24,11200000.0
2008-04-07 02:34:00,80.242,80.252,80.24,80.244,13800000.0
2008-04-07 02:35:00,80.256,80.269,80.256,80.269,12800000.0
2008-04-07 02:36:00,80.26,80.26,80.232,80.232,12200000.0
2008-04-07 02:37:00,80.229,80.24,80.226,80.231,12200000.0
2008-04-07 02:38:00,80.229,80.245,80.222,80.245,11200000.0
2008-04-07 02:39:00,80.253,80.272,80.248,80.255,16000000.0
2008-04-07 02:40:00,80.258,80.264,80.252,80.258,16000000.0
2008-04-07 02:41:00,80.262,80.291,80.262,80.291,11200000.0
2008-04-07 02:42:00,80.29,80.29,80.275,80.284,10600000.0
2008-04-07 02:43:00,80.28,80.284,80.267,80.267,11200000.0
2008-04-07 02:44:00,80.274,80.286,80.271,80.283,11200000.0
2008-04-07 02:45:00,80.293,80.299,80.288,80.298,11200000.0
2008-04-07 02:46:00,80.282,80.31,80.282,80.31,11200000.0
2008-04-07 02:47:00,80.308,80.308,80.297,80.298,12800000.0
2008-04-07 02:48:00,80.324,80.349,80.232,80.232,11200000.0
2008-04-07 02:49:00,80.324,80.335,80.324,80.328,17600000.0
2008-04-07 02:50:00,80.311,80.311,80.284,80.284,12800000.0
2008-04-07 02:51:00,80.284,80.327,80.284,80.327,11200000.0
2008-04-07 02:52:00,80.323,80.338,80.323,80.334,11200000.0
2008-04-07 02:53:00,80.322,80.332,80.32,80.321,11200000.0
2008-04-07 02:54:00,80.347,80.359,80.343,80.355,12200000.0
2008-04-07 02:55:00,80.368,80.368,80.363,80.363,11200000.0
2008-04-07 02:56:00,80.362,80.38,80.362,80.365,11200000.0
2008-04-07 02:57:00,80.376,80.381,80.371,80.377,11200000.0
2008-04-07 02:58:00,80.357,80.357,80.343,80.354,17600000.0
2008-04-07 02:59:00,80.35,80.357,80.35,80.357,3200000.0
2008-04-07 03:00:00,80.362,80.389,80.362,80.389,12800000.0
2008-04-07 03:01:00,80.408,80.409,80.396,80.406,10600000.0
2008-04-07 03:02:00,80.413,80.42,80.4,80.4,17600000.0
2008-04-07 03:03:00,80.4,80.4,80.381,80.381,14400000.0
2008-04-07 03:04:00,80.382,80.392,80.381,80.39,11200000.0
2008-04-07 03:05:00,80.373,80.387,80.373,80.387,16400000.0
2008-04-07 03:06:00,80.369,80.405,80.366,80.405,15400000.0
2008-04-07 03:07:00,80.408,80.435,80.408,80.434,14400000.0
2008-04-07 03:08:00,80.461,80.476,80.461,80.476,11200000.0
2008-04-07 03:09:00,80.468,80.468,80.449,80.449,11200000.0
2008-04-07 03:10:00,80.444,80.444,80.43,80.43,8000000.0
2008-04-07 03:11:00,80.414,80.425,80.414,80.42,11200000.0
2008-04-07 03:12:00,80.427,80.435,80.427,80.431,11200000.0
2008-04-07 03:13:00,80.429,80.429,80.422,80.427,16000000.0
2008-04-07 03:14:00,80.425,80.427,80.413,80.425,15400000.0
2008-04-07 03:15:00,80.422,80.422,80.409,80.409,17000000.0
2008-04-07 03:16:00,80.415,80.416,80.406,80.406,12800000.0
2008-04-07 03:17:00,80.391,80.422,80.391,80.422,11200000.0
2008-04-07 03:18:00,80.435,80.435,80.415,80.415,11200000.0
2008-04-07 03:19:00,80.413,80.413,80.404,80.412,12800000.0
2008-04-07 03:20:00,80.414,80.423,80.414,80.421,11200000.0
2008-04-07 03:21:00,80.425,80.425,80.414,80.422,14400000.0
2008-04-07 03:22:00,80.381,80.407,80.381,80.407,10600000.0
2008-04-07 03:23:00,80.43,80.431,80.427,80.427,12800000.0
2008-04-07 03:24:00,80.409,80.417,80.394,80.407,11200000.0
2008-04-07 03:25:00,80.417,80.427,80.4,80.425,17600000.0
2008-04-07 03:26:00,80.425,80.433,80.412,80.433,11200000.0
2008-04-07 03:27:00,80.41,80.416,80.403,80.407,13800000.0
2008-04-07 03:28:00,80.393,80.398,80.388,80.392,14400000.0
2008-04-07 03:29:00,80.384,80.389,80.378,80.379,12800000.0
2008-04-07 03:30:00,80.391,80.402,80.384,80.395,14400000.0
2008-04-07 03:31:00,80.379,80.389,80.379,80.389,12800000.0
2008-04-07 03:32:00,80.39,80.39,80.372,80.378,12800000.0
2008-04-07 03:33:00,80.392,80.405,80.392,80.399,11200000.0
2008-04-07 03:34:00,80.404,80.427,80.404,80.427,11200000.0
2008-04-07 03:35:00,80.428,80.428,80.403,80.414,17000000.0
2008-04-07 03:36:00,80.425,80.431,80.413,80.418,12800000.0
2008-04-07 03:37:00,80.43,80.456,80.43,80.446,17600000.0
2008-04-07 03:38:00,80.479,80.481,80.472,80.473,11200000.0
2008-04-07 03:39:00,80.453,80.472,80.397,80.465,14400000.0
2008-04-07 03:40:00,80.465,80.471,80.461,80.471,11200000.0
2008-04-07 03:41:00,80.476,80.487,80.472,80.487,11200000.0
2008-04-07 03:42:00,80.502,80.502,80.486,80.49,12800000.0
2008-04-07 03:43:00,80.501,80.521,80.498,80.521,11000000.0
2008-04-07 03:44:00,80.519,80.529,80.516,80.529,8000000.0
2008-04-07 03:45:00,80.531,80.531,80.519,80.52,11200000.0
2008-04-07 03:46:00,80.526,80.532,80.509,80.532,17600000.0
2008-04-07 03:47:00,80.531,80.558,80.531,80.553,11200000.0
2008-04-07 03:48:00,80.56,80.571,80.551,80.571,11200000.0
2008-04-07 03:49:00,80.591,80.598,80.587,80.596,12800000.0
2008-04-07 03:50:00,80.597,80.626,80.579,80.626,12800000.0
2008-04-07 03:51:00,80.645,80.666,80.645,80.661,12800000.0
2008-04-07 03:52:00,80.638,80.642,80.633,80.642,13200000.0
2008-04-07 03:53:00,80.619,80.626,80.607,80.615,11200000.0
2008-04-07 03:54:00,80.607,80.613,80.582,80.582,12800000.0
2008-04-07 03:55:00,80.61,80.626,80.61,80.626,14400000.0
2008-04-07 03:56:00,80.666,80.671,80.664,80.671,11200000.0
2008-04-07 03:57:00,80.681,80.681,80.662,80.662,12800000.0
2008-04-07 03:58:00,80.67,80.705,80.67,80.705,11200000.0
2008-04-07 03:59:00,80.697,80.699,80.677,80.699,12800000.0
2008-04-07 04:00:00,80.703,80.732,80.702,80.728,14400000.0
2008-04-07 04:01:00,80.742,80.742,80.726,80.732,11200000.0
2008-04-07 04:02:00,80.723,80.751,80.72,80.72,12800000.0
2008-04-07 04:03:00,80.734,80.734,80.7,80.7,13200000.0
2008-04-07 04:04:00,80.679,80.679,80.629,80.672,12800000.0
2008-04-07 04:05:00,80.684,80.684,80.676,80.681,11200000.0
2008-04-07 04:06:00,80.668,80.668,80.64,80.65,14400000.0
2008-04-07 04:07:00,80.649,80.664,80.613,80.613,14400000.0
2008-04-07 04:08:00,80.608,80.645,80.548,80.548,11200000.0
2008-04-07 04:09:00,80.638,80.711,80.635,80.711,11200000.0
2008-04-07 04:10:00,80.69,80.699,80.688,80.698,11200000.0
2008-04-07 04:11:00,80.686,80.716,80.686,80.715,12800000.0
2008-04-07 04:12:00,80.715,80.715,80.699,80.699,12800000.0
2008-04-07 04:13:00,80.683,80.694,80.683,80.686,11200000.0
2008-04-07 04:14:00,80.66,80.676,80.648,80.653,16000000.0
2008-04-07 04:15:00,80.654,80.662,80.644,80.662,12800000.0
2008-04-07 04:16:00,80.668,80.668,80.649,80.657,11200000.0
2008-04-07 04:17:00,80.663,80.673,80.661,80.661,14400000.0
2008-04-07 04:18:00,80.668,80.668,80.636,80.645,12200000.0
2008-04-07 04:19:00,80.652,80.676,80.648,80.676,12200000.0
2008-04-07 04:20:00,80.679,80.682,80.588,80.677,11200000.0
2008-04-07 04:21:00,80.675,80.675,80.662,80.674,10600000.0
2008-04-07 04:22:00,80.661,80.663,80.632,80.64,16400000.0
2008-04-07 04:23:00,80.641,80.651,80.641,80.643,12800000.0
2008-04-07 04:24:00,80.642,80.642,80.624,80.629,12800000.0
2008-04-07 04:25:00,80.631,80.632,80.622,80.622,14400000.0
2008-04-07 04:26:00,80.613,80.613,80.599,80.601,14400000.0
2008-04-07 04:27:00,80.595,80.608,80.59,80.608,17600000.0
2008-04-07 04:28:00,80.596,80.6,80.586,80.6,11200000.0
2008-04-07 04:29:00,80.612,80.614,80.604,80.606,12800000.0
2008-04-07 04:30:00,80.572,80.605,80.572,80.604,11200000.0
2008-04-07 04:31:00,80.611,80.617,80.607,80.617,12800000.0
2008-04-07 04:32:00,80.614,80.614,80.595,80.603,16000000.0
2008-04-07 04:33:00,80.603,80.603,80.589,80.595,16000000.0
2008-04-07 04:34:00,80.617,80.617,80.504,80.6,11200000.0
2008-04-07 04:35:00,80.616,80.636,80.616,80.634,12800000.0
2008-04-07 04:36:00,80.647,80.647,80.626,80.626,12800000.0
2008-04-07 04:37:00,80.619,80.619,80.597,80.597,12800000.0
2008-04-07 04:38:00,80.58,80.597,80.58,80.59,12800000.0
2008-04-07 04:39:00,80.596,80.612,80.591,80.611,12800000.0
2008-04-07 04:40:00,80.632,80.644,80.63,80.637,12800000.0
2008-04-07 04:41:00,80.627,80.627,80.608,80.622,11200000.0
2008-04-07 04:42:00,80.622,80.626,80.615,80.625,17600000.0
2008-04-07 04:43:00,80.639,80.645,80.634,80.645,12800000.0
2008-04-07 04:44:00,80.66,80.676,80.66,80.676,12800000.0
2008-04-07 04:45:00,80.69,80.704,80.656,80.656,17000000.0
2008-04-07 04:46:00,80.656,80.658,80.639,80.648,14400000.0
2008-04-07 04:47:00,80.633,80.634,80.625,80.627,14400000.0
2008-04-07 04:48:00,80.622,80.628,80.611,80.628,12800000.0
2008-04-07 04:49:00,80.618,80.632,80.618,80.63,11200000.0
2008-04-07 04:50:00,80.625,80.634,80.621,80.634,9600000.0
2008-04-07 04:51:00,80.642,80.644,80.642,80.644,11200000.0
2008-04-07 04:52:00,80.653,80.653,80.616,80.616,11200000.0
2008-04-07 04:53:00,80.63,80.639,80.622,80.628,17600000.0
2008-04-07 04:54:00,80.634,80.637,80.615,80.631,11200000.0
2008-04-07 04:55:00,80.607,80.61,80.593,80.607,11200000.0
2008-04-07 04:56:00,80.608,80.626,80.604,80.607,12200000.0
2008-04-07 04:57:00,80.611,80.619,80.611,80.619,12800000.0
2008-04-07 04:58:00,80.61,80.628,80.61,80.628,12800000.0
2008-04-07 04:59:00,80.627,80.633,80.623,80.63,12800000.0
2008-04-07 05:00:00,80.63,80.63,80.61,80.626,11200000.0
2008-04-07 05:01:00,80.614,80.617,80.599,80.615,14400000.0
2008-04-07 05:02:00,80.626,80.626,80.609,80.609,11200000.0
2008-04-07 05:03:00,80.626,80.632,80.614,80.622,12800000.0
2008-04-07 05:04:00,80.622,80.631,80.62,80.623,12800000.0
2008-04-07 05:05:00,80.622,80.622,80.612,80.612,11200000.0
2008-04-07 05:06:00,80.613,80.613,80.605,80.612,11200000.0
2008-04-07 05:07:00,80.613,80.614,80.59,80.612,14400000.0
2008-04-07 05:08:00,80.626,80.644,80.626,80.639,12800000.0
2008-04-07 05:09:00,80.653,80.667,80.653,80.661,14400000.0
2008-04-07 05:10:00,80.669,80.669,80.654,80.658,11600000.0
2008-04-07 05:11:00,80.641,80.656,80.637,80.641,12200000.0
2008-04-07 05:12:00,80.631,80.648,80.631,80.644,12800000.0
2008-04-07 05:13:00,80.661,80.672,80.661,80.671,12800000.0
2008-04-07 05:14:00,80.688,80.692,80.676,80.691,14400000.0
2008-04-07 05:15:00,80.677,80.694,80.667,80.687,16000000.0
2008-04-07 05:16:00,80.688,80.688,80.668,80.668,11200000.0
2008-04-07 05:17:00,80.658,80.665,80.655,80.665,11600000.0
2008-04-07 05:18:00,80.656,80.661,80.652,80.652,12800000.0
2008-04-07 05:19:00,80.654,80.666,80.643,80.665,16000000.0
2008-04-07 05:20:00,80.669,80.679,80.669,80.677,11200000.0
2008-04-07 05:21:00,80.678,80.682,80.668,80.682,17600000.0
2008-04-07 05:22:00,80.678,80.691,80.678,80.691,11200000.0
2008-04-07 05:23:00,80.695,80.726,80.695,80.725,12800000.0
2008-04-07 05:24:00,80.747,80.748,80.741,80.747,12200000.0
2008-04-07 05:25:00,80.748,80.748,80.738,80.743,12200000.0
2008-04-07 05:26:00,80.738,80.739,80.731,80.736,12800000.0
2008-04-07 05:27:00,80.727,80.734,80.713,80.713,12800000.0
2008-04-07 05:28:00,80.718,80.725,80.718,80.721,11200000.0
2008-04-07 05:29:00,80.703,80.708,80.703,80.703,12800000.0
2008-04-07 05:30:00,80.699,80.707,80.698,80.698,12800000.0
2008-04-07 05:31:00,80.685,80.722,80.685,80.722,17600000.0
2008-04-07 05:32:00,80.71,80.71,80.695,80.695,16000000.0
2008-04-07 05:33:00,80.701,80.703,80.697,80.701,11200000.0
2008-04-07 05:34:00,80.695,80.71,80.693,80.71,9600000.0
2008-04-07 05:35:00,80.693,80.703,80.691,80.691,12800000.0
2008-04-07 05:36:00,80.699,80.711,80.699,80.699,12800000.0
2008-04-07 05:37:00,80.704,80.714,80.704,80.706,11200000.0
2008-04-07 05:38:00,80.702,80.702,80.68,80.689,12800000.0
2008-04-07 05:39:00,80.682,80.689,80.675,80.689,11200000.0
2008-04-07 05:40:00,80.704,80.715,80.704,80.714,14400000.0
2008-04-07 05:41:00,80.723,80.752,80.723,80.752,12800000.0
2008-04-07 05:42:00,80.765,80.776,80.764,80.764,11200000.0
2008-04-07 05:43:00,80.785,80.792,80.784,80.791,12800000.0
2008-04-07 05:44:00,80.798,80.807,80.793,80.793,16000000.0
2008-04-07 05:45:00,80.785,80.786,80.78,80.78,16000000.0
2008-04-07 05:46:00,80.776,80.776,80.765,80.765,8000000.0
2008-04-07 05:47:00,80.759,80.759,80.745,80.748,11200000.0
2008-04-07 05:48:00,80.751,80.751,80.749,80.749,3200000.0
2008-04-07 05:49:00,80.743,80.752,80.743,80.744,17600000.0
2008-04-07 05:50:00,80.738,80.738,80.714,80.714,11200000.0
2008-04-07 05:51:00,80.721,80.721,80.709,80.719,11200000.0
2008-04-07 05:52:00,80.714,80.723,80.706,80.723,13200000.0
2008-04-07 05:53:00,80.722,80.731,80.721,80.723,17600000.0
2008-04-07 05:54:00,80.708,80.708,80.666,80.666,12800000.0
2008-04-07 05:55:00,80.603,80.675,80.603,80.675,11200000.0
2008-04-07 05:56:00,80.684,80.684,80.661,80.67,11200000.0
2008-04-07 05:57:00,80.674,80.676,80.67,80.671,12800000.0
2008-04-07 05:58:00,80.662,80.669,80.646,80.646,16000000.0
2008-04-07 05:59:00,80.646,80.652,80.638,80.647,12800000.0
2008-04-07 06:00:00,80.637,80.648,80.634,80.635,14400000.0
2008-04-07 06:01:00,80.642,80.656,80.638,80.649,16000000.0
2008-04-07 06:02:00,80.646,80.646,80.628,80.628,8000000.0
2008-04-07 06:03:00,80.667,80.671,80.657,80.657,12800000.0
2008-04-07 06:04:00,80.641,80.662,80.639,80.662,8000000.0
2008-04-07 06:05:00,80.664,80.678,80.662,80.672,14400000.0
2008-04-07 06:06:00,80.658,80.659,80.643,80.643,17000000.0
2008-04-07 06:07:00,80.626,80.626,80.603,80.613,11200000.0
2008-04-07 06:08:00,80.631,80.658,80.552,80.65,13200000.0
2008-04-07 06:09:00,80.639,80.639,80.623,80.623,11200000.0
2008-04-07 06:10:00,80.636,80.669,80.636,80.669,14400000.0
2008-04-07 06:11:00,80.671,80.682,80.667,80.682,17600000.0
2008-04-07 06:12:00,80.685,80.69,80.684,80.684,11200000.0
2008-04-07 06:13:00,80.679,80.69,80.666,80.682,12800000.0
2008-04-07 06:14:00,80.676,80.691,80.676,80.69,14400000.0
2008-04-07 06:15:00,80.677,80.698,80.673,80.68,17600000.0
2008-04-07 06:16:00,80.68,80.692,80.675,80.685,17600000.0
2008-04-07 06:17:00,80.694,80.694,80.684,80.684,9600000.0
2008-04-07 06:18:00,80.68,80.686,80.677,80.686,14400000.0
2008-04-07 06:19:00,80.682,80.706,80.682,80.706,16000000.0
2008-04-07 06:20:00,80.721,80.734,80.716,80.716,16000000.0
2008-04-07 06:21:00,80.688,80.689,80.681,80.681,12800000.0
2008-04-07 06:22:00,80.681,80.685,80.677,80.678,12800000.0
2008-04-07 06:23:00,80.679,80.689,80.679,80.685,17000000.0
2008-04-07 06:24:00,80.697,80.697,80.681,80.693,11200000.0
2008-04-07 06:25:00,80.7,80.707,80.696,80.707,11200000.0
2008-04-07 06:26:00,80.698,80.698,80.688,80.688,11200000.0
2008-04-07 06:27:00,80.682,80.713,80.682,80.713,11200000.0
2008-04-07 06:28:00,80.721,80.723,80.713,80.717,11200000.0
2008-04-07 06:29:00,80.706,80.713,80.701,80.704,11200000.0
2008-04-07 06:30:00,80.706,80.714,80.685,80.685,12800000.0
2008-04-07 06:31:00,80.694,80.694,80.685,80.687,12800000.0
2008-04-07 06:32:00,80.693,80.714,80.675,80.714,11200000.0
2008-04-07 06:33:00,80.689,80.689,80.673,80.679,17600000.0
2008-04-07 06:34:00,80.657,80.677,80.657,80.677,11200000.0
2008-04-07 06:35:00,80.672,80.694,80.672,80.694,12800000.0
2008-04-07 06:36:00,80.669,80.684,80.664,80.677,14400000.0
2008-04-07 06:37:00,80.665,80.68,80.665,80.673,13200000.0
2008-04-07 06:38:00,80.689,80.699,80.688,80.696,12800000.0
2008-04-07 06:39:00,80.696,80.701,80.686,80.686,12800000.0
2008-04-07 06:40:00,80.691,80.697,80.691,80.694,12800000.0
2008-04-07 06:41:00,80.693,80.697,80.688,80.695,12800000.0
2008-04-07 06:42:00,80.7,80.702,80.679,80.679,12200000.0
2008-04-07 06:43:00,80.681,80.684,80.664,80.672,12200000.0
2008-04-07 06:44:00,80.672,80.682,80.659,80.672,17600000.0
2008-04-07 06:45:00,80.678,80.678,80.655,80.655,17600000.0
2008-04-07 06:46:00,80.673,80.673,80.667,80.67,12800000.0
2008-04-07 06:47:00,80.656,80.66,80.645,80.66,12800000.0
2008-04-07 06:48:00,80.677,80.701,80.674,80.701,12800000.0
2008-04-07 06:49:00,80.699,80.726,80.687,80.726,12800000.0
2008-04-07 06:50:00,80.723,80.731,80.719,80.731,12800000.0
2008-04-07 06:51:00,80.732,80.732,80.72,80.72,12800000.0
2008-04-07 06:52:00,80.714,80.714,80.702,80.709,12800000.0
2008-04-07 06:53:00,80.702,80.707,80.693,80.706,17600000.0
2008-04-07 06:54:00,80.702,80.709,80.688,80.709,14400000.0
2008-04-07 06:55:00,80.697,80.697,80.681,80.692,11600000.0
2008-04-07 06:56:00,80.701,80.718,80.699,80.718,12800000.0
2008-04-07 06:57:00,80.719,80.719,80.7,80.706,11200000.0
2008-04-07 06:58:00,80.706,80.726,80.706,80.72,12800000.0
2008-04-07 06:59:00,80.707,80.707,80.69,80.704,12800000.0
2008-04-07 07:00:00,80.727,80.727,80.71,80.72,12800000.0
2008-04-07 07:01:00,80.727,80.729,80.72,80.729,17600000.0
2008-04-07 07:02:00,80.724,80.726,80.716,80.716,11200000.0
2008-04-07 07:03:00,80.736,80.736,80.701,80.701,12800000.0
2008-04-07 07:04:00,80.704,80.711,80.702,80.702,12800000.0
2008-04-07 07:05:00,80.696,80.696,80.676,80.687,11600000.0
2008-04-07 07:06:00,80.685,80.701,80.68,80.7,12800000.0
2008-04-07 07:07:00,80.685,80.696,80.684,80.696,11200000.0
2008-04-07 07:08:00,80.699,80.699,80.691,80.697,11200000.0
2008-04-07 07:09:00,80.68,80.696,80.68,80.696,12800000.0
2008-04-07 07:10:00,80.707,80.709,80.696,80.704,11200000.0
2008-04-07 07:11:00,80.702,80.705,80.696,80.697,12800000.0
2008-04-07 07:12:00,80.687,80.698,80.631,80.69,11200000.0
2008-04-07 07:13:00,80.7,80.701,80.692,80.698,12200000.0
2008-04-07 07:14:00,80.682,80.708,80.682,80.7,11200000.0
2008-04-07 07:15:00,80.709,80.711,80.706,80.709,11200000.0
2008-04-07 07:16:00,80.711,80.718,80.708,80.716,17600000.0
2008-04-07 07:17:00,80.728,80.743,80.724,80.743,12800000.0
2008-04-07 07:18:00,80.756,80.762,80.755,80.761,14400000.0
2008-04-07 07:19:00,80.765,80.769,80.762,80.768,12800000.0
2008-04-07 07:20:00,80.767,80.772,80.755,80.772,16000000.0
2008-04-07 07:21:00,80.775,80.795,80.775,80.793,12800000.0
2008-04-07 07:22:00,80.798,80.81,80.798,80.81,17000000.0
2008-04-07 07:23:00,80.827,80.827,80.809,80.814,11200000.0
2008-04-07 07:24:00,80.822,80.828,80.818,80.823,9600000.0
2008-04-07 07:25:00,80.816,80.818,80.804,80.815,16000000.0
2008-04-07 07:26:00,80.81,80.824,80.807,80.815,16000000.0
2008-04-07 07:27:00,80.805,80.813,80.8,80.8,16000000.0
2008-04-07 07:28:00,80.765,80.794,80.765,80.79,14400000.0
2008-04-07 07:29:00,80.789,80.797,80.781,80.792,14400000.0
2008-04-07 07:30:00,80.781,80.795,80.781,80.787,12200000.0
2008-04-07 07:31:00,80.78,80.786,80.774,80.776,17600000.0
2008-04-07 07:32:00,80.783,80.793,80.775,80.775,12800000.0
2008-04-07 07:33:00,80.778,80.778,80.764,80.764,11200000.0
2008-04-07 07:34:00,80.765,80.769,80.763,80.765,12200000.0
2008-04-07 07:35:00,80.767,80.783,80.767,80.783,16000000.0
2008-04-07 07:36:00,80.774,80.801,80.773,80.773,11200000.0
2008-04-07 07:37:00,80.773,80.785,80.76,80.779,11200000.0
2008-04-07 07:38:00,80.78,80.79,80.78,80.79,12800000.0
2008-04-07 07:39:00,80.816,80.816,80.784,80.784,11200000.0
2008-04-07 07:40:00,80.765,80.815,80.765,80.815,11200000.0
2008-04-07 07:41:00,80.799,80.809,80.793,80.809,12800000.0
2008-04-07 07:42:00,80.813,80.818,80.801,80.818,12800000.0
2008-04-07 07:43:00,80.833,80.838,80.819,80.837,12800000.0
2008-04-07 07:44:00,80.834,80.841,80.826,80.841,11200000.0
2008-04-07 07:45:00,80.844,80.856,80.844,80.852,11200000.0
2008-04-07 07:46:00,80.86,80.868,80.856,80.856,11200000.0
2008-04-07 07:47:00,80.858,80.872,80.825,80.825,13800000.0
2008-04-07 07:48:00,80.791,80.811,80.791,80.809,14400000.0
2008-04-07 07:49:00,80.819,80.83,80.817,80.817,17600000.0
2008-04-07 07:50:00,80.827,80.829,80.817,80.824,16000000.0
2008-04-07 07:51:00,80.822,80.827,80.814,80.827,12800000.0
2008-04-07 07:52:00,80.845,80.873,80.845,80.873,8000000.0
2008-04-07 07:53:00,80.882,80.884,80.877,80.884,12800000.0
2008-04-07 07:54:00,80.88,80.883,80.878,80.88,12800000.0
2008-04-07 07:55:00,80.855,80.874,80.846,80.874,12800000.0
2008-04-07 07:56:00,80.879,80.883,80.876,80.877,16000000.0
2008-04-07 07:57:00,80.871,80.881,80.871,80.875,11200000.0
2008-04-07 07:58:00,80.89,80.912,80.89,80.909,11200000.0
2008-04-07 07:59:00,80.913,80.956,80.913,80.956,13200000.0
2008-04-07 08:00:00,80.953,80.953,80.928,80.929,14400000.0
2008-04-07 08:01:00,80.91,80.91,80.866,80.883,14400000.0
2008-04-07 08:02:00,80.872,80.874,80.849,80.849,9600000.0
2008-04-07 08:03:00,80.86,80.89,80.86,80.884,11200000.0
2008-04-07 08:04:00,80.891,80.903,80.891,80.892,9600000.0
2008-04-07 08:05:00,80.88,80.896,80.875,80.896,14800000.0
2008-04-07 08:06:00,80.889,80.889,80.856,80.86,17600000.0
2008-04-07 08:07:00,80.833,80.85,80.832,80.85,11200000.0
2008-04-07 08:08:00,80.846,80.849,80.833,80.844,12800000.0
2008-04-07 08:09:00,80.83,80.843,80.83,80.832,12800000.0
2008-04-07 08:10:00,80.817,80.856,80.817,80.856,12800000.0
2008-04-07 08:11:00,80.862,80.862,80.848,80.855,11200000.0
2008-04-07 08:12:00,80.856,80.866,80.848,80.848,16000000.0
2008-04-07 08:13:00,80.829,80.848,80.821,80.845,10600000.0
2008-04-07 08:14:00,80.861,80.903,80.861,80.903,12800000.0
2008-04-07 08:15:00,80.93,80.942,80.921,80.921,16000000.0
2008-04-07 08:16:00,80.927,80.938,80.916,80.916,11200000.0
2008-04-07 08:17:00,80.935,80.94,80.93,80.94,12800000.0
2008-04-07 08:18:00,80.926,80.926,80.921,80.926,12800000.0
2008-04-07 08:19:00,80.924,80.94,80.924,80.938,14400000.0
2008-04-07 08:20:00,80.951,80.959,80.922,80.959,9600000.0
2008-04-07 08:21:00,80.963,80.963,80.933,80.95,17600000.0
2008-04-07 08:22:00,80.955,80.955,80.946,80.948,11200000.0
2008-04-07 08:23:00,80.94,80.94,80.921,80.921,11200000.0
2008-04-07 08:24:00,80.924,80.924,80.91,80.919,17600000.0
2008-04-07 08:25:00,80.929,80.949,80.929,80.941,12800000.0
2008-04-07 08:26:00,80.943,80.949,80.939,80.948,12800000.0
2008-04-07 08:27:00,80.938,80.956,80.938,80.953,13200000.0
2008-04-07 08:28:00,80.962,80.967,80.946,80.967,6400000.0
2008-04-07 08:29:00,80.965,80.965,80.955,80.957,14400000.0
2008-04-07 08:30:00,80.947,80.96,80.942,80.942,11200000.0
2008-04-07 08:31:00,80.928,80.945,80.928,80.94,13200000.0
2008-04-07 08:32:00,80.936,80.949,80.931,80.949,11200000.0
2008-04-07 08:33:00,80.958,80.97,80.958,80.962,11200000.0
2008-04-07 08:34:00,80.972,80.982,80.964,80.982,17600000.0
2008-04-07 08:35:00,80.997,81.002,80.991,80.996,17600000.0
2008-04-07 08:36:00,80.984,80.991,80.964,80.964,17600000.0
2008-04-07 08:37:00,80.968,80.982,80.968,80.981,11200000.0
2008-04-07 08:38:00,80.996,81.011,80.995,81.008,11200000.0
2008-04-07 08:39:00,80.99,81.004,80.99,81.004,16000000.0
2008-04-07 08:40:00,81.027,81.054,81.027,81.036,16000000.0
2008-04-07 08:41:00,81.014,81.014,80.993,81.009,17600000.0
2008-04-07 08:42:00,81.013,81.013,80.976,80.983,12800000.0
2008-04-07 08:43:00,80.973,80.984,80.973,80.978,12800000.0
2008-04-07 08:44:00,80.988,80.988,80.979,80.979,12800000.0
2008-04-07 08:45:00,80.983,80.993,80.981,80.981,16000000.0
2008-04-07 08:46:00,80.981,80.991,80.981,80.984,11200000.0
2008-04-07 08:47:00,80.984,80.99,80.973,80.986,11200000.0
2008-04-07 08:48:00,80.978,80.978,80.929,80.929,12800000.0
2008-04-07 08:49:00,80.944,80.944,80.922,80.932,17600000.0
2008-04-07 08:50:00,80.919,80.926,80.91,80.921,13200000.0
2008-04-07 08:51:00,80.947,80.963,80.941,80.963,17600000.0
2008-04-07 08:52:00,80.974,80.974,80.947,80.951,11200000.0
2008-04-07 08:53:00,80.961,80.961,80.945,80.945,16000000.0
2008-04-07 08:54:00,80.963,80.966,80.95,80.95,14400000.0
2008-04-07 08:55:00,80.946,80.956,80.927,80.944,16000000.0
2008-04-07 08:56:00,80.939,80.945,80.936,80.945,13200000.0
2008-04-07 08:57:00,80.944,80.96,80.944,80.96,11200000.0
2008-04-07 08:58:00,80.946,80.958,80.946,80.955,12800000.0
2008-04-07 08:59:00,80.968,80.982,80.968,80.982,12800000.0
2008-04-07 09:00:00,80.968,80.971,80.965,80.965,17600000.0
2008-04-07 09:01:00,80.971,80.975,80.957,80.957,11200000.0
2008-04-07 09:02:00,80.962,80.981,80.958,80.981,11200000.0
2008-04-07 09:03:00,80.998,81.038,80.994,81.038,16000000.0
2008-04-07 09:04:00,81.018,81.02,80.998,80.998,11200000.0
2008-04-07 09:05:00,80.985,80.999,80.985,80.994,11200000.0
2008-04-07 09:06:00,81.0,81.0,80.975,81.0,12800000.0
2008-04-07 09:07:00,81.012,81.064,81.005,81.064,12800000.0
2008-04-07 09:08:00,81.061,81.061,81.051,81.058,12800000.0
2008-04-07 09:09:00,81.076,81.093,81.066,81.066,17600000.0
2008-04-07 09:10:00,81.048,81.048,81.039,81.04,12800000.0
2008-04-07 09:11:00,81.048,81.055,81.044,81.051,12800000.0
2008-04-07 09:12:00,81.047,81.089,81.047,81.089,12800000.0
2008-04-07 09:13:00,81.1,81.1,81.024,81.024,11200000.0
2008-04-07 09:14:00,81.008,81.022,81.008,81.022,11200000.0
2008-04-07 09:15:00,81.001,81.005,80.991,80.996,11200000.0
2008-04-07 09:16:00,80.995,81.005,80.995,80.996,12800000.0
2008-04-07 09:17:00,81.004,81.069,81.004,81.069,11200000.0
2008-04-07 09:18:00,81.056,81.072,81.046,81.072,14400000.0
2008-04-07 09:19:00,81.069,81.09,81.064,81.09,12800000.0
2008-04-07 09:20:00,81.115,81.119,81.063,81.063,16000000.0
2008-04-07 09:21:00,81.046,81.054,81.038,81.05,10000000.0
2008-04-07 09:22:00,81.048,81.048,81.029,81.029,17600000.0
2008-04-07 09:23:00,81.038,81.049,81.031,81.049,12800000.0
2008-04-07 09:24:00,81.051,81.077,81.039,81.077,12800000.0
2008-04-07 09:25:00,81.065,81.065,81.037,81.046,12200000.0
2008-04-07 09:26:00,81.043,81.078,81.035,81.078,11200000.0
2008-04-07 09:27:00,81.056,81.078,81.047,81.078,11200000.0
2008-04-07 09:28:00,81.108,81.112,81.101,81.11,12800000.0
2008-04-07 09:29:00,81.138,81.138,81.117,81.117,11200000.0
2008-04-07 09:30:00,81.118,81.123,81.111,81.123,12200000.0
2008-04-07 09:31:00,81.132,81.179,81.132,81.179,12800000.0
2008-04-07 09:32:00,81.193,81.195,81.169,81.17,14400000.0
2008-04-07 09:33:00,81.171,81.179,81.171,81.174,12800000.0
2008-04-07 09:34:00,81.166,81.166,81.118,81.118,11200000.0
2008-04-07 09:35:00,81.082,81.115,81.082,81.103,13200000.0
2008-04-07 09:36:00,81.102,81.112,81.054,81.054,16400000.0
2008-04-07 09:37:00,81.041,81.052,80.99,81.046,16000000.0
2008-04-07 09:38:00,81.052,81.055,81.032,81.032,11200000.0
2008-04-07 09:39:00,81.027,81.027,80.983,80.983,12800000.0
2008-04-07 09:40:00,81.018,81.039,81.013,81.013,8000000.0
2008-04-07 09:41:00,81.022,81.028,81.009,81.009,11200000.0
2008-04-07 09:42:00,81.004,81.012,81.004,81.01,9600000.0
2008-04-07 09:43:00,81.003,81.013,81.003,81.004,12800000.0
2008-04-07 09:44:00,81.015,81.037,81.015,81.023,12800000.0
2008-04-07 09:45:00,81.012,81.012,80.997,81.003,12800000.0
2008-04-07 09:46:00,81.003,81.008,80.997,81.007,11200000.0
2008-04-07 09:47:00,81.01,81.026,81.01,81.022,12800000.0
2008-04-07 09:48:00,81.009,81.015,80.999,81.01,11200000.0
2008-04-07 09:49:00,81.034,81.034,81.015,81.016,12800000.0
2008-04-07 09:50:00,81.02,81.023,81.011,81.023,16000000.0
2008-04-07 09:51:00,81.006,81.017,81.006,81.017,16000000.0
2008-04-07 09:52:00,81.004,81.004,80.987,80.992,11200000.0
2008-04-07 09:53:00,80.989,81.016,80.986,81.016,12800000.0
2008-04-07 09:54:00,81.049,81.05,81.039,81.05,10600000.0
2008-04-07 09:55:00,81.047,81.062,81.047,81.059,11200000.0
2008-04-07 09:56:00,81.064,81.073,81.06,81.073,14400000.0
2008-04-07 09:57:00,81.085,81.093,81.08,81.093,17600000.0
2008-04-07 09:58:00,81.104,81.132,81.038,81.13,17600000.0
2008-04-07 09:59:00,81.162,81.173,81.158,81.158,17600000.0
2008-04-07 10:00:00,81.184,81.192,81.166,81.182,11200000.0
2008-04-07 10:01:00,81.173,81.176,81.115,81.115,12800000.0
2008-04-07 10:02:00,81.102,81.126,81.094,81.126,15400000.0
2008-04-07 10:03:00,81.131,81.144,81.128,81.128,11200000.0
2008-04-07 10:04:00,81.171,81.176,81.081,81.149,11200000.0
2008-04-07 10:05:00,81.12,81.122,81.106,81.122,14400000.0
2008-04-07 10:06:00,81.116,81.121,81.098,81.098,8000000.0
2008-04-07 10:07:00,81.084,81.108,81.084,81.103,12800000.0
2008-04-07 10:08:00,81.111,81.127,81.111,81.12,11200000.0
2008-04-07 10:09:00,81.131,81.14,81.128,81.131,12200000.0
2008-04-07 10:10:00,81.146,81.146,81.132,81.138,17600000.0
2008-04-07 10:11:00,81.132,81.159,81.12,81.159,11200000.0
2008-04-07 10:12:00,81.147,81.161,81.116,81.161,12800000.0
2008-04-07 10:13:00,81.155,81.157,81.149,81.149,12200000.0
2008-04-07 10:14:00,81.155,81.165,81.152,81.165,11200000.0
2008-04-07 10:15:00,81.165,81.181,81.165,81.175,12800000.0
2008-04-07 10:16:00,81.185,81.222,81.185,81.217,12800000.0
2008-04-07 10:17:00,81.189,81.194,81.186,81.191,11200000.0
2008-04-07 10:18:00,81.196,81.209,81.18,81.209,11200000.0
2008-04-07 10:19:00,81.206,81.223,81.201,81.223,11200000.0
2008-04-07 10:20:00,81.265,81.313,81.265,81.312,17600000.0
2008-04-07 10:21:00,81.305,81.325,81.297,81.297,16000000.0
2008-04-07 10:22:00,81.28,81.29,81.277,81.284,11200000.0
2008-04-07 10:23:00,81.274,81.274,81.252,81.252,11200000.0
2008-04-07 10:24:00,81.245,81.264,81.245,81.264,12800000.0
2008-04-07 10:25:00,81.277,81.285,81.272,81.285,11200000.0
2008-04-07 10:26:00,81.285,81.287,81.258,81.258,12800000.0
2008-04-07 10:27:00,81.237,81.262,81.236,81.262,11200000.0
2008-04-07 10:28:00,81.259,81.259,81.22,81.22,12800000.0
2008-04-07 10:29:00,81.244,81.251,81.238,81.238,11200000.0
2008-04-07 10:30:00,81.238,81.257,81.238,81.252,12800000.0
2008-04-07 10:31:00,81.276,81.319,81.276,81.319,12800000.0
2008-04-07 10:32:00,81.31,81.313,81.303,81.303,17600000.0
2008-04-07 10:33:00,81.325,81.331,81.309,81.316,11200000.0
2008-04-07 10:34:00,81.318,81.318,81.285,81.287,11200000.0
2008-04-07 10:35:00,81.295,81.303,81.29,81.301,11200000.0
2008-04-07 10:36:00,81.287,81.299,81.287,81.299,11200000.0
2008-04-07 10:37:00,81.302,81.302,81.213,81.289,11200000.0
2008-04-07 10:38:00,81.302,81.302,81.281,81.302,12800000.0
2008-04-07 10:39:00,81.309,81.331,81.309,81.331,11200000.0
2008-04-07 10:40:00,81.338,81.345,81.332,81.336,16000000.0
2008-04-07 10:41:00,81.36,81.371,81.353,81.353,12800000.0
2008-04-07 10:42:00,81.349,81.353,81.344,81.353,11200000.0
2008-04-07 10:43:00,81.326,81.339,81.32,81.339,11200000.0
2008-04-07 10:44:00,81.351,81.367,81.351,81.363,13200000.0
2008-04-07 10:45:00,81.342,81.348,81.334,81.334,12800000.0
2008-04-07 10:46:00,81.34,81.35,81.34,81.35,12800000.0
2008-04-07 10:47:00,81.34,81.349,81.318,81.349,12800000.0
2008-04-07 10:48:00,81.352,81.352,81.338,81.339,12800000.0
2008-04-07 10:49:00,81.332,81.34,81.332,81.337,11200000.0
2008-04-07 10:50:00,81.323,81.323,81.304,81.304,16000000.0
2008-04-07 10:51:00,81.325,81.332,81.323,81.33,17600000.0
2008-04-07 10:52:00,81.332,81.342,81.33,81.333,11200000.0
2008-04-07 10:53:00,81.324,81.324,81.295,81.296,10600000.0
2008-04-07 10:54:00,81.31,81.31,81.213,81.264,17600000.0
2008-04-07 10:55:00,81.261,81.274,81.261,81.269,11200000.0
2008-04-07 10:56:00,81.271,81.274,81.248,81.248,8000000.0
2008-04-07 10:57:00,81.262,81.271,81.262,81.271,16400000.0
2008-04-07 10:58:00,81.253,81.259,81.16,81.24,12800000.0
2008-04-07 10:59:00,81.232,81.232,81.221,81.221,11200000.0
2008-04-07 11:00:00,81.23,81.24,81.23,81.24,12800000.0
2008-04-07 11:01:00,81.244,81.265,81.244,81.265,12800000.0
2008-04-07 11:02:00,81.257,81.258,81.244,81.246,16000000.0
2008-04-07 11:03:00,81.239,81.274,81.239,81.274,12800000.0
2008-04-07 11:04:00,81.289,81.296,81.249,81.249,14400000.0
2008-04-07 11:05:00,81.261,81.312,81.261,81.312,17400000.0
2008-04-07 11:06:00,81.3,81.319,81.3,81.319,17600000.0
2008-04-07 11:07:00,81.357,81.357,81.33,81.35,17600000.0
2008-04-07 11:08:00,81.279,81.347,81.279,81.337,11200000.0
2008-04-07 11:09:00,81.333,81.336,81.322,81.327,17600000.0
2008-04-07 11:10:00,81.339,81.34,81.33,81.33,12800000.0
2008-04-07 11:11:00,81.339,81.368,81.339,81.367,10600000.0
2008-04-07 11:12:00,81.348,81.366,81.346,81.346,18000000.0
2008-04-07 11:13:00,81.352,81.354,81.33,81.343,14400000.0
2008-04-07 11:14:00,81.338,81.376,81.338,81.376,11200000.0
2008-04-07 11:15:00,81.37,81.374,81.359,81.369,11200000.0
2008-04-07 11:16:00,81.378,81.394,81.378,81.394,12800000.0
2008-04-07 11:17:00,81.393,81.433,81.393,81.433,11200000.0
2008-04-07 11:18:00,81.41,81.41,81.374,81.374,12800000.0
2008-04-07 11:19:00,81.358,81.362,81.323,81.331,17600000.0
2008-04-07 11:20:00,81.319,81.327,81.314,81.318,12200000.0
2008-04-07 11:21:00,81.323,81.328,81.32,81.328,14400000.0
2008-04-07 11:22:00,81.326,81.338,81.316,81.338,12800000.0
2008-04-07 11:23:00,81.353,81.353,81.34,81.346,11200000.0
2008-04-07 11:24:00,81.357,81.363,81.347,81.347,12200000.0
2008-04-07 11:25:00,81.342,81.357,81.338,81.346,17600000.0
2008-04-07 11:26:00,81.35,81.372,81.35,81.372,14400000.0
2008-04-07 11:27:00,81.373,81.373,81.354,81.366,11200000.0
2008-04-07 11:28:00,81.369,81.375,81.361,81.373,14400000.0
2008-04-07 11:29:00,81.382,81.389,81.381,81.387,14400000.0
2008-04-07 11:30:00,81.388,81.391,81.381,81.391,14400000.0
2008-04-07 11:31:00,81.388,81.398,81.388,81.398,11600000.0
2008-04-07 11:32:00,81.397,81.404,81.393,81.396,17600000.0
2008-04-07 11:33:00,81.383,81.383,81.368,81.374,12800000.0
2008-04-07 11:34:00,81.386,81.391,81.381,81.383,12800000.0
2008-04-07 11:35:00,81.386,81.408,81.386,81.408,11200000.0
2008-04-07 11:36:00,81.449,81.487,81.449,81.487,12800000.0
2008-04-07 11:37:00,81.482,81.482,81.461,81.461,10600000.0
2008-04-07 11:38:00,81.456,81.484,81.456,81.484,11200000.0
2008-04-07 11:39:00,81.493,81.494,81.475,81.484,11200000.0
2008-04-07 11:40:00,81.466,81.489,81.466,81.482,11200000.0
2008-04-07 11:41:00,81.493,81.493,81.476,81.476,16000000.0
2008-04-07 11:42:00,81.484,81.496,81.479,81.494,17600000.0
2008-04-07 11:43:00,81.501,81.501,81.475,81.48,11200000.0
2008-04-07 11:44:00,81.483,81.483,81.473,81.479,11200000.0
2008-04-07 11:45:00,81.47,81.472,81.452,81.452,14400000.0
2008-04-07 11:46:00,81.444,81.461,81.444,81.461,11200000.0
2008-04-07 11:47:00,81.428,81.45,81.428,81.449,17600000.0
2008-04-07 11:48:00,81.438,81.438,81.418,81.431,11200000.0
2008-04-07 11:49:00,81.426,81.436,81.426,81.429,12800000.0
2008-04-07 11:50:00,81.426,81.431,81.424,81.425,12800000.0
2008-04-07 11:51:00,81.419,81.424,81.415,81.416,11200000.0
2008-04-07 11:52:00,81.414,81.421,81.403,81.404,11200000.0
2008-04-07 11:53:00,81.421,81.425,81.41,81.417,16000000.0
2008-04-07 11:54:00,81.417,81.421,81.405,81.421,13800000.0
2008-04-07 11:55:00,81.424,81.429,81.367,81.429,11200000.0
2008-04-07 11:56:00,81.43,81.43,81.415,81.416,12800000.0
2008-04-07 11:57:00,81.396,81.398,81.386,81.387,17600000.0
2008-04-07 11:58:00,81.388,81.4,81.388,81.395,11200000.0
2008-04-07 11:59:00,81.407,81.407,81.395,81.402,11200000.0
2008-04-07 12:00:00,81.4,81.4,81.395,81.395,11200000.0
2008-04-07 12:01:00,81.408,81.409,81.399,81.399,10600000.0
2008-04-07 12:02:00,81.412,81.443,81.412,81.443,14400000.0
2008-04-07 12:03:00,81.451,81.451,81.432,81.444,11200000.0
2008-04-07 12:04:00,81.445,81.463,81.432,81.463,17000000.0
2008-04-07 12:05:00,81.486,81.486,81.468,81.468,18000000.0
2008-04-07 12:06:00,81.45,81.452,81.433,81.433,12800000.0
2008-04-07 12:07:00,81.429,81.429,81.403,81.422,11200000.0
2008-04-07 12:08:00,81.43,81.445,81.43,81.44,11200000.0
2008-04-07 12:09:00,81.445,81.454,81.44,81.449,14400000.0
2008-04-07 12:10:00,81.443,81.444,81.419,81.419,11200000.0
2008-04-07 12:11:00,81.393,81.398,81.387,81.387,12800000.0
2008-04-07 12:12:00,81.386,81.397,81.386,81.395,11200000.0
2008-04-07 12:13:00,81.389,81.423,81.389,81.423,11200000.0
2008-04-07 12:14:00,81.438,81.449,81.438,81.448,12800000.0
2008-04-07 12:15:00,81.45,81.45,81.443,81.445,12800000.0
2008-04-07 12:16:00,81.427,81.477,81.427,81.477,12800000.0
2008-04-07 12:17:00,81.484,81.499,81.406,81.499,17600000.0
2008-04-07 12:18:00,81.513,81.524,81.503,81.503,16000000.0
2008-04-07 12:19:00,81.5,81.5,81.471,81.481,12800000.0
2008-04-07 12:20:00,81.49,81.49,81.467,81.471,14400000.0
2008-04-07 12:21:00,81.482,81.494,81.473,81.481,16000000.0
2008-04-07 12:22:00,81.497,81.501,81.492,81.5,16000000.0
2008-04-07 12:23:00,81.5,81.503,81.493,81.503,14400000.0
2008-04-07 12:24:00,81.502,81.518,81.495,81.518,12800000.0
2008-04-07 12:25:00,81.502,81.514,81.484,81.488,11200000.0
2008-04-07 12:26:00,81.501,81.501,81.485,81.491,11600000.0
2008-04-07 12:27:00,81.488,81.491,81.483,81.491,11200000.0
2008-04-07 12:28:00,81.476,81.476,81.464,81.466,12800000.0
2008-04-07 12:29:00,81.447,81.452,81.44,81.452,17000000.0
2008-04-07 12:30:00,81.439,81.451,81.439,81.446,17600000.0
2008-04-07 12:31:00,81.437,81.44,81.421,81.429,12200000.0
2008-04-07 12:32:00,81.424,81.436,81.424,81.429,12800000.0
2008-04-07 12:33:00,81.416,81.416,81.39,81.412,14400000.0
2008-04-07 12:34:00,81.427,81.437,81.427,81.436,12800000.0
2008-04-07 12:35:00,81.432,81.432,81.41,81.41,11200000.0
2008-04-07 12:36:00,81.409,81.409,81.401,81.405,11200000.0
2008-04-07 12:37:00,81.41,81.423,81.406,81.414,11200000.0
2008-04-07 12:38:00,81.424,81.428,81.337,81.427,17600000.0
2008-04-07 12:39:00,81.413,81.422,81.396,81.396,16000000.0
2008-04-07 12:40:00,81.405,81.421,81.391,81.421,16000000.0
2008-04-07 12:41:00,81.428,81.438,81.421,81.421,12800000.0
2008-04-07 12:42:00,81.423,81.426,81.414,81.415,14400000.0
2008-04-07 12:43:00,81.422,81.429,81.422,81.427,12800000.0
2008-04-07 12:44:00,81.418,81.424,81.407,81.419,17600000.0
2008-04-07 12:45:00,81.417,81.424,81.403,81.424,16000000.0
2008-04-07 12:46:00,81.423,81.428,81.42,81.421,12800000.0
2008-04-07 12:47:00,81.413,81.413,81.382,81.382,12800000.0
2008-04-07 12:48:00,81.401,81.401,81.389,81.397,11200000.0
2008-04-07 12:49:00,81.398,81.398,81.385,81.396,16000000.0
2008-04-07 12:50:00,81.395,81.395,81.38,81.385,14400000.0
2008-04-07 12:51:00,81.395,81.414,81.395,81.413,11200000.0
2008-04-07 12:52:00,81.421,81.421,81.396,81.399,11200000.0
2008-04-07 12:53:00,81.395,81.409,81.392,81.392,11200000.0
2008-04-07 12:54:00,81.403,81.403,81.39,81.399,12800000.0
2008-04-07 12:55:00,81.383,81.391,81.37,81.37,16000000.0
2008-04-07 12:56:00,81.392,81.392,81.377,81.382,11200000.0
2008-04-07 12:57:00,81.398,81.411,81.398,81.411,11200000.0
2008-04-07 12:58:00,81.403,81.41,81.393,81.402,17600000.0
2008-04-07 12:59:00,81.388,81.391,81.378,81.378,16000000.0
2008-04-07 13:00:00,81.387,81.396,81.383,81.396,12800000.0
2008-04-07 13:01:00,81.401,81.413,81.4,81.408,14400000.0
2008-04-07 13:02:00,81.393,81.41,81.372,81.41,12200000.0
2008-04-07 13:03:00,81.4,81.417,81.4,81.417,16000000.0
2008-04-07 13:04:00,81.431,81.445,81.431,81.434,11200000.0
2008-04-07 13:05:00,81.415,81.424,81.4,81.403,12800000.0
2008-04-07 13:06:00,81.368,81.368,81.331,81.344,11200000.0
2008-04-07 13:07:00,81.357,81.373,81.357,81.369,14400000.0
2008-04-07 13:08:00,81.373,81.373,81.363,81.363,18000000.0
2008-04-07 13:09:00,81.358,81.362,81.351,81.362,12800000.0
2008-04-07 13:10:00,81.337,81.359,81.337,81.341,15400000.0
2008-04-07 13:11:00,81.345,81.366,81.345,81.361,11200000.0
2008-04-07 13:12:00,81.343,81.366,81.343,81.346,12800000.0
2008-04-07 13:13:00,81.362,81.364,81.357,81.359,17600000.0
2008-04-07 13:14:00,81.372,81.385,81.368,81.368,12800000.0
2008-04-07 13:15:00,81.371,81.379,81.369,81.379,12800000.0
2008-04-07 13:16:00,81.382,81.392,81.382,81.392,17600000.0
2008-04-07 13:17:00,81.381,81.395,81.354,81.373,12800000.0
2008-04-07 13:18:00,81.382,81.387,81.369,81.387,11200000.0
2008-04-07 13:19:00,81.379,81.38,81.371,81.379,16000000.0
2008-04-07 13:20:00,81.345,81.381,81.345,81.381,17600000.0
2008-04-07 13:21:00,81.376,81.376,81.337,81.337,11200000.0
2008-04-07 13:22:00,81.33,81.342,81.329,81.342,12800000.0
2008-04-07 13:23:00,81.343,81.347,81.342,81.342,12800000.0
2008-04-07 13:24:00,81.331,81.366,81.324,81.366,11200000.0
2008-04-07 13:25:00,81.371,81.379,81.363,81.363,17600000.0
2008-04-07 13:26:00,81.354,81.384,81.352,81.384,17600000.0
2008-04-07 13:27:00,81.4,81.411,81.398,81.4,12800000.0
2008-04-07 13:28:00,81.402,81.402,81.306,81.401,16400000.0
2008-04-07 13:29:00,81.302,81.393,81.302,81.385,11200000.0
2008-04-07 13:30:00,81.39,81.408,81.39,81.398,12200000.0
2008-04-07 13:31:00,81.385,81.398,81.385,81.398,11200000.0
2008-04-07 13:32:00,81.403,81.411,81.403,81.408,11200000.0
2008-04-07 13:33:00,81.407,81.407,81.391,81.391,18600000.0
2008-04-07 13:34:00,81.389,81.393,81.389,81.391,12800000.0
2008-04-07 13:35:00,81.392,81.396,81.387,81.387,37200000.0
2008-04-07 13:36:00,81.388,81.394,81.388,81.394,17600000.0
2008-04-07 13:37:00,81.386,81.386,81.351,81.351,14400000.0
2008-04-07 13:38:00,81.341,81.345,81.322,81.324,33600000.0
2008-04-07 13:39:00,81.305,81.322,81.305,81.322,14400000.0
2008-04-07 13:40:00,81.334,81.34,81.333,81.34,39400000.0
2008-04-07 13:41:00,81.361,81.406,81.361,81.406,16000000.0
2008-04-07 13:42:00,81.404,81.412,81.386,81.386,11200000.0
2008-04-07 13:43:00,81.391,81.398,81.384,81.398,27200000.0
2008-04-07 13:44:00,81.402,81.418,81.396,81.396,33600000.0
2008-04-07 13:45:00,81.415,81.415,81.396,81.397,20800000.0
2008-04-07 13:46:00,81.386,81.386,81.378,81.384,24000000.0
2008-04-07 13:47:00,81.383,81.393,81.383,81.393,12800000.0
2008-04-07 13:48:00,81.414,81.432,81.414,81.432,12800000.0
2008-04-07 13:49:00,81.444,81.444,81.425,81.425,17600000.0
2008-04-07 13:50:00,81.421,81.428,81.409,81.418,11200000.0
2008-04-07 13:51:00,81.418,81.425,81.418,81.425,24000000.0
2008-04-07 13:52:00,81.427,81.434,81.417,81.417,12200000.0
2008-04-07 13:53:00,81.416,81.423,81.407,81.407,17600000.0
2008-04-07 13:54:00,81.427,81.427,81.419,81.419,25600000.0
2008-04-07 13:55:00,81.439,81.476,81.439,81.476,14800000.0
2008-04-07 13:56:00,81.487,81.49,81.477,81.477,14400000.0
2008-04-07 13:57:00,81.461,81.476,81.457,81.476,28800000.0
2008-04-07 13:58:00,81.485,81.485,81.475,81.478,14400000.0
2008-04-07 13:59:00,81.485,81.487,81.477,81.487,32400000.0
2008-04-07 14:00:00,81.489,81.501,81.489,81.492,48000000.0
2008-04-07 14:01:00,81.48,81.493,81.461,81.467,32000000.0
2008-04-07 14:02:00,81.494,81.521,81.494,81.516,14400000.0
2008-04-07 14:03:00,81.529,81.529,81.505,81.505,14400000.0
2008-04-07 14:04:00,81.509,81.509,81.496,81.496,11200000.0
2008-04-07 14:05:00,81.488,81.488,81.475,81.475,24000000.0
2008-04-07 14:06:00,81.474,81.481,81.47,81.474,36200000.0
2008-04-07 14:07:00,81.47,81.47,81.456,81.457,40000000.0
2008-04-07 14:08:00,81.455,81.463,81.455,81.462,16000000.0
2008-04-07 14:09:00,81.47,81.484,81.468,81.484,33600000.0
2008-04-07 14:10:00,81.485,81.499,81.485,81.499,33600000.0
2008-04-07 14:11:00,81.498,81.508,81.498,81.508,14400000.0
2008-04-07 14:12:00,81.503,81.504,81.493,81.493,27000000.0
2008-04-07 14:13:00,81.499,81.516,81.496,81.516,14400000.0
2008-04-07 14:14:00,81.526,81.526,81.511,81.517,12800000.0
2008-04-07 14:15:00,81.519,81.547,81.519,81.524,28800000.0
2008-04-07 14:16:00,81.521,81.529,81.521,81.522,25600000.0
2008-04-07 14:17:00,81.516,81.528,81.515,81.523,12800000.0
2008-04-07 14:18:00,81.537,81.537,81.529,81.529,16000000.0
2008-04-07 14:19:00,81.53,81.534,81.529,81.529,12800000.0
2008-04-07 14:20:00,81.532,81.539,81.531,81.535,26000000.0
2008-04-07 14:21:00,81.515,81.515,81.478,81.487,29200000.0
2008-04-07 14:22:00,81.501,81.513,81.5,81.51,23400000.0
2008-04-07 14:23:00,81.528,81.545,81.528,81.542,48400000.0
2008-04-07 14:24:00,81.538,81.538,81.525,81.525,12800000.0
2008-04-07 14:25:00,81.507,81.519,81.501,81.519,12800000.0
2008-04-07 14:26:00,81.517,81.527,81.516,81.524,12800000.0
2008-04-07 14:27:00,81.526,81.543,81.526,81.539,17600000.0
2008-04-07 14:28:00,81.542,81.556,81.532,81.546,11200000.0
2008-04-07 14:29:00,81.551,81.56,81.548,81.56,36800000.0
2008-04-07 14:30:00,81.554,81.557,81.548,81.552,22800000.0
2008-04-07 14:31:00,81.553,81.616,81.553,81.616,20800000.0
2008-04-07 14:32:00,81.652,81.652,81.645,81.65,40000000.0
2008-04-07 14:33:00,81.654,81.671,81.65,81.65,24000000.0
2008-04-07 14:34:00,81.657,81.682,81.657,81.679,33600000.0
2008-04-07 14:35:00,81.678,81.678,81.67,81.67,14400000.0
2008-04-07 14:36:00,81.681,81.681,81.672,81.676,13200000.0
2008-04-07 14:37:00,81.662,81.67,81.655,81.67,11200000.0
2008-04-07 14:38:00,81.671,81.673,81.656,81.658,56000000.0
2008-04-07 14:39:00,81.663,81.678,81.661,81.669,12800000.0
2008-04-07 14:40:00,81.66,81.67,81.652,81.657,14800000.0
2008-04-07 14:41:00,81.659,81.665,81.659,81.664,56000000.0
2008-04-07 14:42:00,81.64,81.64,81.628,81.63,12800000.0
2008-04-07 14:43:00,81.626,81.626,81.615,81.62,26000000.0
2008-04-07 14:44:00,81.633,81.642,81.631,81.638,11200000.0
2008-04-07 14:45:00,81.66,81.66,81.65,81.656,11200000.0
2008-04-07 14:46:00,81.653,81.655,81.653,81.654,11200000.0
2008-04-07 14:47:00,81.657,81.66,81.623,81.646,16000000.0
2008-04-07 14:48:00,81.637,81.652,81.637,81.646,19200000.0
2008-04-07 14:49:00,81.652,81.655,81.635,81.635,32400000.0
2008-04-07 14:50:00,81.652,81.657,81.646,81.648,28800000.0
2008-04-07 14:51:00,81.639,81.654,81.639,81.653,32000000.0
2008-04-07 14:52:00,81.652,81.655,81.652,81.655,12800000.0
2008-04-07 14:53:00,81.653,81.653,81.64,81.64,17600000.0
2008-04-07 14:54:00,81.637,81.637,81.633,81.635,12800000.0
2008-04-07 14:55:00,81.626,81.626,81.613,81.623,16000000.0
2008-04-07 14:56:00,81.617,81.625,81.606,81.606,12800000.0
2008-04-07 14:57:00,81.618,81.624,81.613,81.613,12800000.0
2008-04-07 14:58:00,81.629,81.648,81.628,81.642,17600000.0
2008-04-07 14:59:00,81.627,81.627,81.618,81.618,16000000.0
2008-04-07 15:00:00,81.618,81.639,81.615,81.639,14400000.0
2008-04-07 15:01:00,81.629,81.629,81.619,81.619,11600000.0
2008-04-07 15:02:00,81.634,81.634,81.617,81.617,27200000.0
2008-04-07 15:03:00,81.61,81.61,81.6,81.6,12800000.0
2008-04-07 15:04:00,81.587,81.587,81.574,81.577,24000000.0
2008-04-07 15:05:00,81.581,81.617,81.581,81.617,11200000.0
2008-04-07 15:06:00,81.635,81.652,81.635,81.651,11200000.0
2008-04-07 15:07:00,81.668,81.687,81.662,81.687,25400000.0
2008-04-07 15:08:00,81.707,81.707,81.695,81.695,22400000.0
2008-04-07 15:09:00,81.695,81.701,81.688,81.691,16000000.0
2008-04-07 15:10:00,81.69,81.701,81.684,81.688,40000000.0
2008-04-07 15:11:00,81.679,81.696,81.669,81.685,32000000.0
2008-04-07 15:12:00,81.678,81.686,81.673,81.686,8000000.0
2008-04-07 15:13:00,81.685,81.685,81.665,81.665,44800000.0
2008-04-07 15:14:00,81.638,81.672,81.635,81.635,34600000.0
2008-04-07 15:15:00,81.66,81.66,81.653,81.653,22800000.0
2008-04-07 15:16:00,81.652,81.663,81.652,81.655,36800000.0
2008-04-07 15:17:00,81.653,81.66,81.65,81.65,22200000.0
2008-04-07 15:18:00,81.65,81.65,81.636,81.636,21800000.0
2008-04-07 15:19:00,81.637,81.657,81.637,81.657,16000000.0
2008-04-07 15:20:00,81.664,81.67,81.664,81.67,24000000.0
2008-04-07 15:21:00,81.653,81.653,81.641,81.653,14400000.0
2008-04-07 15:22:00,81.651,81.656,81.644,81.656,14800000.0
2008-04-07 15:23:00,81.643,81.643,81.632,81.639,48000000.0
2008-04-07 15:24:00,81.635,81.672,81.635,81.672,25600000.0
2008-04-07 15:25:00,81.69,81.717,81.686,81.717,27200000.0
2008-04-07 15:26:00,81.72,81.732,81.72,81.73,40000000.0
2008-04-07 15:27:00,81.76,81.778,81.76,81.778,28800000.0
2008-04-07 15:28:00,81.793,81.806,81.793,81.794,70800000.0
2008-04-07 15:29:00,81.796,81.804,81.707,81.791,45800000.0
2008-04-07 15:30:00,81.726,81.821,81.723,81.726,115000000.0
2008-04-07 15:31:00,81.812,81.814,81.798,81.798,60200000.0
2008-04-07 15:32:00,81.784,81.784,81.763,81.769,29800000.0
2008-04-07 15:33:00,81.769,81.769,81.743,81.752,29800000.0
2008-04-07 15:34:00,81.744,81.756,81.744,81.748,22400000.0
2008-04-07 15:35:00,81.739,81.739,81.716,81.736,33600000.0
2008-04-07 15:36:00,81.724,81.724,81.713,81.713,32000000.0
2008-04-07 15:37:00,81.693,81.705,81.691,81.691,30400000.0
2008-04-07 15:38:00,81.68,81.729,81.68,81.729,59600000.0
2008-04-07 15:39:00,81.724,81.734,81.721,81.723,36200000.0
2008-04-07 15:40:00,81.71,81.71,81.7,81.703,35200000.0
2008-04-07 15:41:00,81.706,81.715,81.702,81.704,26000000.0
2008-04-07 15:42:00,81.707,81.707,81.69,81.69,43200000.0
2008-04-07 15:43:00,81.669,81.674,81.659,81.674,27200000.0
2008-04-07 15:44:00,81.686,81.696,81.678,81.678,26600000.0
2008-04-07 15:45:00,81.686,81.689,81.673,81.686,16000000.0
2008-04-07 15:46:00,81.675,81.675,81.656,81.656,14400000.0
2008-04-07 15:47:00,81.656,81.656,81.633,81.633,30800000.0
2008-04-07 15:48:00,81.594,81.594,81.584,81.586,25400000.0
2008-04-07 15:49:00,81.588,81.608,81.587,81.594,11200000.0
2008-04-07 15:50:00,81.587,81.591,81.577,81.578,25600000.0
2008-04-07 15:51:00,81.579,81.63,81.579,81.63,43200000.0
2008-04-07 15:52:00,81.624,81.624,81.603,81.603,20800000.0
2008-04-07 15:53:00,81.609,81.617,81.608,81.617,23400000.0
2008-04-07 15:54:00,81.623,81.653,81.623,81.653,28200000.0
2008-04-07 15:55:00,81.669,81.686,81.667,81.686,24000000.0
2008-04-07 15:56:00,81.699,81.712,81.697,81.712,51200000.0
2008-04-07 15:57:00,81.714,81.729,81.714,81.729,12800000.0
2008-04-07 15:58:00,81.734,81.734,81.699,81.699,19200000.0
2008-04-07 15:59:00,81.71,81.726,81.705,81.726,36800000.0
2008-04-07 16:00:00,81.738,81.738,81.718,81.722,51200000.0
2008-04-07 16:01:00,81.718,81.724,81.71,81.721,41600000.0
2008-04-07 16:02:00,81.711,81.711,81.692,81.692,22400000.0
2008-04-07 16:03:00,81.695,81.717,81.695,81.717,64800000.0
2008-04-07 16:04:00,81.727,81.736,81.722,81.722,44800000.0
2008-04-07 16:05:00,81.727,81.727,81.706,81.707,48000000.0
2008-04-07 16:06:00,81.7,81.71,81.695,81.707,35200000.0
2008-04-07 16:07:00,81.701,81.701,81.659,81.659,32400000.0
2008-04-07 16:08:00,81.642,81.642,81.628,81.636,44800000.0
2008-04-07 16:09:00,81.641,81.652,81.641,81.652,44800000.0
2008-04-07 16:10:00,81.649,81.649,81.634,81.644,42400000.0
2008-04-07 16:11:00,81.646,81.646,81.639,81.641,14400000.0
2008-04-07 16:12:00,81.645,81.653,81.637,81.652,56000000.0
2008-04-07 16:13:00,81.665,81.68,81.659,81.68,11200000.0
2008-04-07 16:14:00,81.694,81.694,81.661,81.661,49600000.0
2008-04-07 16:15:00,81.66,81.675,81.649,81.65,59200000.0
2008-04-07 16:16:00,81.63,81.631,81.614,81.614,17600000.0
2008-04-07 16:17:00,81.598,81.598,81.58,81.58,38400000.0
2008-04-07 16:18:00,81.574,81.574,81.518,81.518,38200000.0
2008-04-07 16:19:00,81.534,81.555,81.534,81.555,22800000.0
2008-04-07 16:20:00,81.544,81.565,81.541,81.565,11600000.0
2008-04-07 16:21:00,81.557,81.569,81.557,81.569,27200000.0
2008-04-07 16:22:00,81.595,81.614,81.595,81.614,41400000.0
2008-04-07 16:23:00,81.61,81.61,81.587,81.587,43200000.0
2008-04-07 16:24:00,81.552,81.556,81.517,81.517,17600000.0
2008-04-07 16:25:00,81.489,81.489,81.462,81.477,33600000.0
2008-04-07 16:26:00,81.479,81.533,81.466,81.533,17600000.0
2008-04-07 16:27:00,81.597,81.597,81.568,81.568,35600000.0
2008-04-07 16:28:00,81.548,81.548,81.514,81.521,27200000.0
2008-04-07 16:29:00,81.544,81.562,81.544,81.553,11200000.0
2008-04-07 16:30:00,81.546,81.546,81.533,81.541,43600000.0
2008-04-07 16:31:00,81.546,81.546,81.537,81.541,42000000.0
2008-04-07 16:32:00,81.552,81.559,81.549,81.553,12800000.0
2008-04-07 16:33:00,81.547,81.554,81.546,81.549,27200000.0
2008-04-07 16:34:00,81.55,81.586,81.55,81.586,35200000.0
2008-04-07 16:35:00,81.559,81.559,81.528,81.537,52800000.0
2008-04-07 16:36:00,81.543,81.543,81.53,81.535,50600000.0
2008-04-07 16:37:00,81.551,81.59,81.551,81.59,41600000.0
2008-04-07 16:38:00,81.611,81.614,81.602,81.613,40000000.0
2008-04-07 16:39:00,81.607,81.616,81.606,81.616,34000000.0
2008-04-07 16:40:00,81.596,81.607,81.588,81.59,56000000.0
2008-04-07 16:41:00,81.582,81.587,81.569,81.587,74000000.0
2008-04-07 16:42:00,81.605,81.643,81.605,81.64,54800000.0
2008-04-07 16:43:00,81.624,81.633,81.62,81.625,17600000.0
2008-04-07 16:44:00,81.64,81.646,81.631,81.631,11200000.0
2008-04-07 16:45:00,81.615,81.616,81.59,81.59,58000000.0
2008-04-07 16:46:00,81.589,81.606,81.589,81.6,12800000.0
2008-04-07 16:47:00,81.589,81.611,81.589,81.611,70400000.0
2008-04-07 16:48:00,81.623,81.682,81.623,81.682,52800000.0
2008-04-07 16:49:00,81.685,81.685,81.636,81.636,36800000.0
2008-04-07 16:50:00,81.622,81.628,81.614,81.626,74600000.0
2008-04-07 16:51:00,81.617,81.624,81.607,81.608,32000000.0
2008-04-07 16:52:00,81.601,81.619,81.601,81.603,46400000.0
2008-04-07 16:53:00,81.608,81.608,81.594,81.594,30400000.0
2008-04-07 16:54:00,81.589,81.6,81.589,81.6,11200000.0
2008-04-07 16:55:00,81.608,81.61,81.6,81.608,27600000.0
2008-04-07 16:56:00,81.631,81.647,81.631,81.642,36800000.0
2008-04-07 16:57:00,81.665,81.673,81.665,81.668,19200000.0
2008-04-07 16:58:00,81.675,81.718,81.675,81.718,12800000.0
2008-04-07 16:59:00,81.724,81.766,81.724,81.766,51200000.0
2008-04-07 17:00:00,81.781,81.782,81.759,81.773,49600000.0
2008-04-07 17:01:00,81.777,81.787,81.76,81.76,40000000.0
2008-04-07 17:02:00,81.755,81.755,81.742,81.743,33600000.0
2008-04-07 17:03:00,81.743,81.743,81.728,81.734,44200000.0
2008-04-07 17:04:00,81.727,81.727,81.706,81.706,41600000.0
2008-04-07 17:05:00,81.709,81.709,81.692,81.692,54400000.0
2008-04-07 17:06:00,81.704,81.706,81.687,81.687,59600000.0
2008-04-07 17:07:00,81.67,81.678,81.659,81.678,35200000.0
2008-04-07 17:08:00,81.66,81.66,81.643,81.643,67600000.0
2008-04-07 17:09:00,81.63,81.63,81.618,81.623,59200000.0
2008-04-07 17:10:00,81.633,81.645,81.633,81.645,25600000.0
2008-04-07 17:11:00,81.648,81.671,81.648,81.671,38200000.0
2008-04-07 17:12:00,81.688,81.69,81.668,81.67,25600000.0
2008-04-07 17:13:00,81.675,81.677,81.648,81.648,28800000.0
2008-04-07 17:14:00,81.628,81.651,81.622,81.635,22400000.0
2008-04-07 17:15:00,81.632,81.632,81.6,81.61,19200000.0
2008-04-07 17:16:00,81.644,81.669,81.644,81.669,17600000.0
2008-04-07 17:17:00,81.695,81.74,81.695,81.74,38400000.0
2008-04-07 17:18:00,81.753,81.77,81.743,81.743,58000000.0
2008-04-07 17:19:00,81.733,81.754,81.726,81.754,24000000.0
2008-04-07 17:20:00,81.768,81.79,81.768,81.775,16000000.0
2008-04-07 17:21:00,81.766,81.773,81.756,81.773,28800000.0
2008-04-07 17:22:00,81.776,81.776,81.736,81.74,19200000.0
2008-04-07 17:23:00,81.745,81.754,81.736,81.742,11200000.0
2008-04-07 17:24:00,81.749,81.777,81.749,81.777,12800000.0
2008-04-07 17:25:00,81.81,81.815,81.807,81.807,17600000.0
2008-04-07 17:26:00,81.789,81.816,81.789,81.816,35200000.0
2008-04-07 17:27:00,81.8,81.805,81.796,81.803,46400000.0
2008-04-07 17:28:00,81.8,81.806,81.795,81.803,32000000.0
2008-04-07 17:29:00,81.813,81.875,81.813,81.875,26600000.0
2008-04-07 17:30:00,81.863,81.884,81.863,81.875,17600000.0
2008-04-07 17:31:00,81.875,81.884,81.871,81.871,88400000.0
2008-04-07 17:32:00,81.88,81.89,81.876,81.883,52800000.0
2008-04-07 17:33:00,81.892,81.892,81.879,81.881,36800000.0
2008-04-07 17:34:00,81.886,81.891,81.873,81.882,63400000.0
2008-04-07 17:35:00,81.89,81.896,81.887,81.896,43200000.0
2008-04-07 17:36:00,81.895,81.895,81.87,81.87,34000000.0
2008-04-07 17:37:00,81.838,81.869,81.838,81.862,16000000.0
2008-04-07 17:38:00,81.869,81.878,81.867,81.878,35200000.0
2008-04-07 17:39:00,81.874,81.874,81.853,81.853,15800000.0
2008-04-07 17:40:00,81.855,81.858,81.851,81.856,75600000.0
2008-04-07 17:41:00,81.865,81.875,81.862,81.862,12800000.0
2008-04-07 17:42:00,81.869,81.872,81.862,81.862,12800000.0
2008-04-07 17:43:00,81.864,81.883,81.856,81.883,17600000.0
2008-04-07 17:44:00,81.884,81.885,81.869,81.876,30400000.0
2008-04-07 17:45:00,81.859,81.863,81.855,81.862,29800000.0
2008-04-07 17:46:00,81.847,81.888,81.83,81.847,41600000.0
2008-04-07 17:47:00,81.86,81.861,81.851,81.851,57000000.0
2008-04-07 17:48:00,81.834,81.836,81.823,81.823,57600000.0
2008-04-07 17:49:00,81.823,81.823,81.807,81.814,46800000.0
2008-04-07 17:50:00,81.792,81.814,81.786,81.786,12800000.0
2008-04-07 17:51:00,81.805,81.81,81.795,81.795,50000000.0
2008-04-07 17:52:00,81.8,81.808,81.798,81.808,42600000.0
2008-04-07 17:53:00,81.811,81.815,81.808,81.812,33000000.0
2008-04-07 17:54:00,81.806,81.806,81.772,81.772,38400000.0
2008-04-07 17:55:00,81.775,81.775,81.764,81.764,40000000.0
2008-04-07 17:56:00,81.753,81.758,81.746,81.746,44200000.0
2008-04-07 17:57:00,81.715,81.716,81.703,81.714,36800000.0
2008-04-07 17:58:00,81.721,81.725,81.718,81.723,17600000.0
2008-04-07 17:59:00,81.738,81.744,81.72,81.734,62400000.0
2008-04-07 18:00:00,81.725,81.732,81.723,81.732,51600000.0
2008-04-07 18:01:00,81.738,81.753,81.738,81.753,32400000.0
2008-04-07 18:02:00,81.75,81.764,81.741,81.744,24000000.0
2008-04-07 18:03:00,81.722,81.768,81.707,81.768,36800000.0
2008-04-07 18:04:00,81.785,81.793,81.785,81.793,33600000.0
2008-04-07 18:05:00,81.783,81.788,81.783,81.783,12800000.0
2008-04-07 18:06:00,81.781,81.789,81.777,81.789,30400000.0
2008-04-07 18:07:00,81.778,81.778,81.768,81.778,11200000.0
2008-04-07 18:08:00,81.773,81.773,81.746,81.746,85200000.0
2008-04-07 18:09:00,81.752,81.787,81.752,81.787,33600000.0
2008-04-07 18:10:00,81.792,81.792,81.763,81.78,16000000.0
2008-04-07 18:11:00,81.8,81.822,81.772,81.822,12800000.0
2008-04-07 18:12:00,81.818,81.818,81.812,81.812,12800000.0
2008-04-07 18:13:00,81.815,81.823,81.808,81.808,27200000.0
2008-04-07 18:14:00,81.822,81.834,81.822,81.829,19200000.0
2008-04-07 18:15:00,81.831,81.831,81.811,81.811,30400000.0
2008-04-07 18:16:00,81.806,81.815,81.802,81.813,56400000.0
2008-04-07 18:17:00,81.797,81.803,81.794,81.803,43200000.0
2008-04-07 18:18:00,81.789,81.82,81.781,81.786,30800000.0
2008-04-07 18:19:00,81.796,81.847,81.796,81.836,45800000.0
2008-04-07 18:20:00,81.833,81.857,81.83,81.842,43600000.0
2008-04-07 18:21:00,81.839,81.839,81.822,81.823,12800000.0
2008-04-07 18:22:00,81.831,81.84,81.83,81.838,33600000.0
2008-04-07 18:23:00,81.847,81.859,81.844,81.859,46800000.0
2008-04-07 18:24:00,81.832,81.863,81.831,81.831,52800000.0
2008-04-07 18:25:00,81.871,81.878,81.862,81.875,33600000.0
2008-04-07 18:26:00,81.879,81.893,81.879,81.883,30400000.0
2008-04-07 18:27:00,81.881,81.881,81.856,81.856,34000000.0
2008-04-07 18:28:00,81.85,81.87,81.85,81.87,12800000.0
2008-04-07 18:29:00,81.875,81.875,81.853,81.867,25600000.0
2008-04-07 18:30:00,81.888,81.893,81.881,81.893,37200000.0
2008-04-07 18:31:00,81.872,81.873,81.865,81.867,11200000.0
2008-04-07 18:32:00,81.865,81.879,81.857,81.879,69200000.0
2008-04-07 18:33:00,81.884,81.884,81.875,81.875,32400000.0
2008-04-07 18:34:00,81.873,81.88,81.873,81.875,19200000.0
2008-04-07 18:35:00,81.879,81.892,81.878,81.887,43600000.0
2008-04-07 18:36:00,81.862,81.896,81.862,81.886,69200000.0
2008-04-07 18:37:00,81.893,81.905,81.893,81.905,36800000.0
2008-04-07 18:38:00,81.901,81.924,81.901,81.924,49600000.0
2008-04-07 18:39:00,81.938,81.942,81.929,81.931,75600000.0
2008-04-07 18:40:00,81.935,81.936,81.918,81.918,65000000.0
2008-04-07 18:41:00,81.917,81.933,81.915,81.933,71400000.0
2008-04-07 18:42:00,81.948,81.948,81.928,81.943,78800000.0
2008-04-07 18:43:00,81.943,81.944,81.93,81.93,49600000.0
2008-04-07 18:44:00,81.932,81.942,81.93,81.933,30800000.0
2008-04-07 18:45:00,81.933,81.944,81.92,81.937,12800000.0
2008-04-07 18:46:00,81.94,81.947,81.924,81.928,12800000.0
2008-04-07 18:47:00,81.935,81.947,81.935,81.942,14400000.0
2008-04-07 18:48:00,81.918,81.945,81.918,81.92,29200000.0
2008-04-07 18:49:00,81.96,81.967,81.957,81.967,24000000.0
2008-04-07 18:50:00,81.97,81.994,81.97,81.984,46200000.0
2008-04-07 18:51:00,81.98,81.98,81.97,81.976,12800000.0
2008-04-07 18:52:00,81.959,81.968,81.957,81.957,19200000.0
2008-04-07 18:53:00,81.957,81.957,81.937,81.937,30400000.0
2008-04-07 18:54:00,81.945,81.958,81.941,81.958,19600000.0
2008-04-07 18:55:00,81.957,81.969,81.951,81.956,21800000.0
2008-04-07 18:56:00,81.957,81.96,81.95,81.958,16400000.0
2008-04-07 18:57:00,81.956,81.974,81.956,81.974,19200000.0
2008-04-07 18:58:00,81.976,81.976,81.964,81.964,32000000.0
2008-04-07 18:59:00,81.932,81.932,81.901,81.901,32000000.0
2008-04-07 19:00:00,81.898,81.936,81.898,81.936,14400000.0
2008-04-07 19:01:00,81.946,81.946,81.927,81.927,19200000.0
2008-04-07 19:02:00,81.929,81.937,81.929,81.937,43600000.0
2008-04-07 19:03:00,81.958,81.96,81.947,81.954,14400000.0
2008-04-07 19:04:00,81.943,81.954,81.94,81.94,17600000.0
2008-04-07 19:05:00,81.933,81.933,81.922,81.928,22400000.0
2008-04-07 19:06:00,81.924,81.924,81.899,81.914,55400000.0
2008-04-07 19:07:00,81.914,81.914,81.901,81.901,35200000.0
2008-04-07 19:08:00,81.902,81.907,81.902,81.905,22400000.0
2008-04-07 19:09:00,81.904,81.913,81.9,81.9,12800000.0
2008-04-07 19:10:00,81.893,81.9,81.89,81.893,17600000.0
2008-04-07 19:11:00,81.891,81.891,81.877,81.888,30400000.0
2008-04-07 19:12:00,81.85,81.872,81.85,81.872,24000000.0
2008-04-07 19:13:00,81.893,81.893,81.877,81.878,12800000.0
2008-04-07 19:14:00,81.832,81.863,81.832,81.851,13200000.0
2008-04-07 19:15:00,81.836,81.854,81.831,81.854,16400000.0
2008-04-07 19:16:00,81.872,81.872,81.833,81.833,12200000.0
2008-04-07 19:17:00,81.827,81.856,81.823,81.856,14400000.0
2008-04-07 19:18:00,81.866,81.879,81.866,81.879,32000000.0
2008-04-07 19:19:00,81.883,81.883,81.873,81.878,11200000.0
2008-04-07 19:20:00,81.868,81.868,81.853,81.862,14400000.0
2008-04-07 19:21:00,81.834,81.834,81.825,81.831,17400000.0
2008-04-07 19:22:00,81.877,81.891,81.877,81.888,14400000.0
2008-04-07 19:23:00,81.861,81.861,81.846,81.85,16000000.0
2008-04-07 19:24:00,81.827,81.864,81.827,81.857,48000000.0
2008-04-07 19:25:00,81.856,81.856,81.829,81.829,11200000.0
2008-04-07 19:26:00,81.881,81.885,81.877,81.879,42000000.0
2008-04-07 19:27:00,81.872,81.882,81.872,81.882,14400000.0
2008-04-07 19:28:00,81.872,81.872,81.859,81.868,12800000.0
2008-04-07 19:29:00,81.86,81.865,81.843,81.865,13200000.0
2008-04-07 19:30:00,81.875,81.875,81.865,81.867,11200000.0
2008-04-07 19:31:00,81.863,81.876,81.863,81.876,12800000.0
2008-04-07 19:32:00,81.843,81.851,81.843,81.85,11200000.0
2008-04-07 19:34:00,81.845,81.865,81.845,81.858,12800000.0
2008-04-07 19:35:00,81.882,81.889,81.877,81.889,17600000.0
2008-04-07 19:36:00,81.885,81.892,81.881,81.89,16000000.0
2008-04-07 19:37:00,81.873,81.883,81.873,81.88,11200000.0
2008-04-07 19:38:00,81.892,81.899,81.892,81.892,11200000.0
2008-04-07 19:39:00,81.876,81.881,81.863,81.863,12800000.0
2008-04-07 19:40:00,81.863,81.88,81.863,81.879,11200000.0
2008-04-07 19:41:00,81.871,81.875,81.869,81.872,11200000.0
2008-04-07 19:42:00,81.867,81.869,81.845,81.845,11200000.0
2008-04-07 19:43:00,81.843,81.843,81.797,81.797,19200000.0
2008-04-07 19:44:00,81.802,81.81,81.789,81.791,11200000.0
2008-04-07 19:45:00,81.796,81.812,81.792,81.812,16000000.0
2008-04-07 19:46:00,81.804,81.807,81.801,81.801,14400000.0
2008-04-07 19:47:00,81.795,81.804,81.793,81.803,17600000.0
2008-04-07 19:48:00,81.808,81.813,81.8,81.808,12800000.0
2008-04-07 19:49:00,81.811,81.817,81.81,81.817,30800000.0
2008-04-07 19:50:00,81.818,81.82,81.814,81.817,12800000.0
2008-04-07 19:51:00,81.799,81.803,81.789,81.803,12800000.0
2008-04-07 19:52:00,81.803,81.814,81.795,81.813,16000000.0
2008-04-07 19:53:00,81.811,81.811,81.8,81.8,12800000.0
2008-04-07 19:54:00,81.79,81.796,81.79,81.791,12800000.0
2008-04-07 19:55:00,81.772,81.795,81.766,81.795,10600000.0
2008-04-07 19:56:00,81.802,81.817,81.801,81.817,16400000.0
2008-04-07 19:57:00,81.844,81.87,81.844,81.858,13200000.0
2008-04-07 19:58:00,81.855,81.895,81.855,81.888,11200000.0
2008-04-07 19:59:00,81.9,81.912,81.9,81.907,12800000.0
2008-04-07 20:00:00,81.913,81.928,81.913,81.928,17600000.0
2008-04-07 20:01:00,81.925,81.925,81.917,81.917,11200000.0
2008-04-07 20:02:00,81.914,81.924,81.914,81.924,17600000.0
2008-04-07 20:03:00,81.917,81.925,81.906,81.906,15400000.0
2008-04-07 20:04:00,81.896,81.902,81.89,81.89,30400000.0
2008-04-07 20:05:00,81.883,81.883,81.855,81.855,12800000.0
2008-04-07 20:06:00,81.842,81.848,81.841,81.848,11200000.0
2008-04-07 20:07:00,81.843,81.847,81.838,81.845,17600000.0
2008-04-07 20:08:00,81.845,81.845,81.831,81.845,37200000.0
2008-04-07 20:09:00,81.845,81.858,81.842,81.858,11200000.0
2008-04-07 20:10:00,81.866,81.866,81.857,81.858,16000000.0
2008-04-07 20:11:00,81.859,81.859,81.847,81.85,11200000.0
2008-04-07 20:12:00,81.847,81.847,81.833,81.834,11200000.0
2008-04-07 20:13:00,81.851,81.854,81.843,81.844,27200000.0
2008-04-07 20:14:00,81.853,81.857,81.795,81.857,14400000.0
2008-04-07 20:15:00,81.844,81.876,81.844,81.87,17600000.0
2008-04-07 20:16:00,81.85,81.864,81.843,81.859,28800000.0
2008-04-07 20:17:00,81.856,81.856,81.839,81.846,34000000.0
2008-04-07 20:18:00,81.833,81.842,81.833,81.842,31400000.0
2008-04-07 20:19:00,81.837,81.837,81.82,81.82,11200000.0
2008-04-07 20:20:00,81.808,81.823,81.808,81.823,19200000.0
2008-04-07 20:21:00,81.827,81.834,81.818,81.834,16000000.0
2008-04-07 20:22:00,81.828,81.834,81.824,81.825,14400000.0
2008-04-07 20:23:00,81.805,81.805,81.762,81.762,12800000.0
2008-04-07 20:24:00,81.773,81.801,81.773,81.79,16000000.0
2008-04-07 20:25:00,81.8,81.816,81.8,81.815,11200000.0
2008-04-07 20:26:00,81.805,81.808,81.783,81.783,16000000.0
2008-04-07 20:27:00,81.786,81.786,81.775,81.779,12800000.0
2008-04-07 20:28:00,81.783,81.783,81.759,81.759,11200000.0
2008-04-07 20:29:00,81.726,81.754,81.726,81.754,12800000.0
2008-04-07 20:30:00,81.769,81.778,81.765,81.772,27200000.0
2008-04-07 20:31:00,81.772,81.772,81.764,81.765,8000000.0
2008-04-07 20:32:00,81.762,81.762,81.747,81.751,11200000.0
2008-04-07 20:33:00,81.759,81.767,81.744,81.744,12800000.0
2008-04-07 20:34:00,81.704,81.711,81.697,81.697,11200000.0
2008-04-07 20:35:00,81.686,81.689,81.68,81.689,11200000.0
2008-04-07 20:36:00,81.681,81.681,81.667,81.671,16000000.0
2008-04-07 20:37:00,81.673,81.676,81.672,81.672,8400000.0
2008-04-07 20:38:00,81.663,81.67,81.652,81.652,12800000.0
2008-04-07 20:39:00,81.665,81.693,81.665,81.693,14800000.0
2008-04-07 20:40:00,81.685,81.703,81.685,81.703,11200000.0
2008-04-07 20:41:00,81.705,81.706,81.696,81.696,14400000.0
2008-04-07 20:42:00,81.689,81.691,81.686,81.691,11200000.0
2008-04-07 20:43:00,81.7,81.711,81.7,81.708,14400000.0
2008-04-07 20:44:00,81.716,81.721,81.714,81.714,11200000.0
2008-04-07 20:45:00,81.713,81.713,81.705,81.707,12800000.0
2008-04-07 20:46:00,81.696,81.696,81.673,81.675,14400000.0
2008-04-07 20:47:00,81.693,81.702,81.684,81.684,8000000.0
2008-04-07 20:48:00,81.703,81.719,81.7,81.7,18000000.0
2008-04-07 20:49:00,81.687,81.687,81.665,81.665,11200000.0
2008-04-07 20:50:00,81.669,81.669,81.657,81.666,9600000.0
2008-04-07 20:51:00,81.658,81.684,81.658,81.684,28800000.0
2008-04-07 20:52:00,81.687,81.695,81.687,81.692,11200000.0
2008-04-07 20:53:00,81.694,81.715,81.694,81.715,16000000.0
2008-04-07 20:54:00,81.722,81.753,81.722,81.753,12800000.0
2008-04-07 20:55:00,81.756,81.756,81.706,81.706,11200000.0
2008-04-07 20:56:00,81.711,81.711,81.681,81.681,12200000.0
2008-04-07 20:57:00,81.676,81.711,81.676,81.694,12800000.0
2008-04-07 20:58:00,81.685,81.708,81.681,81.681,16000000.0
2008-04-07 20:59:00,81.677,81.677,81.67,81.672,11200000.0
2008-04-07 21:00:00,81.656,81.659,81.65,81.65,17600000.0
2008-04-07 21:01:00,81.608,81.608,81.574,81.574,11200000.0
2008-04-07 21:02:00,81.575,81.583,81.575,81.583,16000000.0
2008-04-07 21:03:00,81.585,81.601,81.58,81.58,12800000.0
2008-04-07 21:04:00,81.584,81.605,81.584,81.6,16000000.0
2008-04-07 21:05:00,81.598,81.601,81.585,81.588,13200000.0
2008-04-07 21:06:00,81.593,81.607,81.593,81.602,12800000.0
2008-04-07 21:07:00,81.608,81.608,81.588,81.596,14400000.0
2008-04-07 21:08:00,81.598,81.605,81.583,81.583,16000000.0
2008-04-07 21:09:00,81.574,81.585,81.564,81.585,14400000.0
2008-04-07 21:10:00,81.571,81.575,81.553,81.553,12800000.0
2008-04-07 21:11:00,81.505,81.505,81.482,81.505,12800000.0
2008-04-07 21:12:00,81.524,81.567,81.524,81.567,12800000.0
2008-04-07 21:13:00,81.571,81.612,81.569,81.612,16000000.0
2008-04-07 21:14:00,81.588,81.621,81.582,81.618,12800000.0
2008-04-07 21:15:00,81.641,81.643,81.624,81.624,11200000.0
2008-04-07 21:16:00,81.62,81.624,81.618,81.618,19200000.0
2008-04-07 21:17:00,81.617,81.617,81.58,81.58,14400000.0
2008-04-07 21:18:00,81.553,81.566,81.553,81.565,8000000.0
2008-04-07 21:19:00,81.544,81.555,81.544,81.551,10600000.0
2008-04-07 21:20:00,81.537,81.559,81.537,81.549,14400000.0
2008-04-07 21:21:00,81.556,81.56,81.552,81.554,17600000.0
2008-04-07 21:22:00,81.553,81.566,81.553,81.562,12800000.0
2008-04-07 21:23:00,81.559,81.571,81.559,81.571,12200000.0
2008-04-07 21:24:00,81.588,81.588,81.564,81.564,11200000.0
2008-04-07 21:25:00,81.583,81.611,81.583,81.611,17600000.0
2008-04-07 21:26:00,81.62,81.62,81.608,81.615,24000000.0
2008-04-07 21:27:00,81.617,81.624,81.616,81.624,22800000.0
2008-04-07 21:28:00,81.611,81.615,81.592,81.615,11200000.0
2008-04-07 21:29:00,81.624,81.635,81.623,81.635,27200000.0
2008-04-07 21:30:00,81.64,81.643,81.636,81.642,12800000.0
2008-04-07 21:31:00,81.656,81.671,81.656,81.659,15400000.0
2008-04-07 21:32:00,81.657,81.657,81.639,81.639,14400000.0
2008-04-07 21:33:00,81.617,81.617,81.585,81.585,11200000.0
2008-04-07 21:34:00,81.578,81.579,81.535,81.535,17600000.0
2008-04-07 21:35:00,81.532,81.532,81.518,81.531,14400000.0
2008-04-07 21:36:00,81.533,81.538,81.524,81.533,11200000.0
2008-04-07 21:37:00,81.53,81.553,81.53,81.553,16000000.0
2008-04-07 21:38:00,81.554,81.568,81.472,81.472,13200000.0
2008-04-07 21:39:00,81.545,81.57,81.545,81.57,12800000.0
2008-04-07 21:40:00,81.574,81.58,81.568,81.578,11600000.0
2008-04-07 21:41:00,81.575,81.588,81.496,81.577,11200000.0
2008-04-07 21:42:00,81.59,81.59,81.554,81.574,14400000.0
2008-04-07 21:43:00,81.587,81.587,81.572,81.574,14800000.0
2008-04-07 21:44:00,81.573,81.573,81.557,81.56,12800000.0
2008-04-07 21:45:00,81.566,81.573,81.565,81.57,17600000.0
2008-04-07 21:46:00,81.572,81.579,81.568,81.575,14400000.0
2008-04-07 21:47:00,81.572,81.572,81.558,81.566,11200000.0
2008-04-07 21:48:00,81.572,81.579,81.571,81.579,35600000.0
2008-04-07 21:49:00,81.567,81.576,81.562,81.562,10600000.0
2008-04-07 21:50:00,81.576,81.585,81.566,81.582,12800000.0
2008-04-07 21:51:00,81.585,81.589,81.573,81.583,18000000.0
2008-04-07 21:52:00,81.592,81.595,81.583,81.587,10600000.0
2008-04-07 21:53:00,81.598,81.602,81.597,81.598,11200000.0
2008-04-07 21:54:00,81.598,81.599,81.59,81.594,11200000.0
2008-04-07 21:55:00,81.593,81.601,81.584,81.597,12800000.0
2008-04-07 21:56:00,81.601,81.611,81.601,81.604,13200000.0
2008-04-07 21:57:00,81.598,81.608,81.598,81.606,17600000.0
2008-04-07 21:58:00,81.602,81.613,81.602,81.613,8000000.0
2008-04-07 21:59:00,81.611,81.621,81.608,81.608,12800000.0
2008-04-07 22:00:00,81.61,81.612,81.592,81.6,17600000.0
2008-04-07 22:01:00,81.592,81.592,81.585,81.588,11200000.0
2008-04-07 22:02:00,81.584,81.584,81.579,81.579,11200000.0
2008-04-07 22:03:00,81.569,81.574,81.553,81.561,17600000.0
2008-04-07 22:04:00,81.577,81.581,81.575,81.58,16000000.0
2008-04-07 22:05:00,81.579,81.579,81.56,81.56,11200000.0
2008-04-07 22:06:00,81.563,81.578,81.563,81.574,12200000.0
2008-04-07 22:07:00,81.567,81.573,81.561,81.565,16000000.0
2008-04-07 22:08:00,81.566,81.579,81.56,81.579,16000000.0
2008-04-07 22:09:00,81.571,81.578,81.563,81.569,13200000.0
2008-04-07 22:10:00,81.565,81.573,81.565,81.571,12800000.0
2008-04-07 22:11:00,81.567,81.571,81.565,81.571,11200000.0
2008-04-07 22:12:00,81.58,81.58,81.574,81.575,12800000.0
2008-04-07 22:13:00,81.561,81.579,81.56,81.579,12800000.0
2008-04-07 22:14:00,81.579,81.59,81.573,81.582,12800000.0
2008-04-07 22:15:00,81.585,81.585,81.58,81.585,14400000.0
2008-04-07 22:16:00,81.575,81.58,81.575,81.576,17600000.0
2008-04-07 22:17:00,81.579,81.579,81.568,81.568,11200000.0
2008-04-07 22:18:00,81.566,81.579,81.566,81.579,11200000.0
2008-04-07 22:19:00,81.595,81.595,81.566,81.586,11200000.0
2008-04-07 22:20:00,81.574,81.584,81.573,81.576,12800000.0
2008-04-07 22:21:00,81.575,81.582,81.574,81.577,9600000.0
2008-04-07 22:22:00,81.565,81.585,81.565,81.57,12600000.0
2008-04-07 22:23:00,81.582,81.592,81.571,81.582,12800000.0
2008-04-07 22:24:00,81.57,81.571,81.569,81.57,11200000.0
2008-04-07 22:25:00,81.576,81.583,81.574,81.583,16000000.0
2008-04-07 22:26:00,81.593,81.602,81.593,81.598,11200000.0
2008-04-07 22:27:00,81.575,81.575,81.566,81.568,12800000.0
2008-04-07 22:28:00,81.561,81.561,81.507,81.507,11600000.0
2008-04-07 22:29:00,81.513,81.534,81.513,81.527,16000000.0
2008-04-07 22:30:00,81.548,81.562,81.543,81.56,18000000.0
2008-04-07 22:31:00,81.56,81.563,81.555,81.555,11200000.0
2008-04-07 22:32:00,81.563,81.563,81.546,81.549,12800000.0
2008-04-07 22:33:00,81.556,81.561,81.541,81.548,10600000.0
2008-04-07 22:34:00,81.545,81.545,81.525,81.526,12800000.0
2008-04-07 22:35:00,81.517,81.525,81.514,81.525,12800000.0
2008-04-07 22:36:00,81.533,81.538,81.525,81.534,18000000.0
2008-04-07 22:37:00,81.527,81.527,81.513,81.517,25600000.0
2008-04-07 22:38:00,81.517,81.517,81.501,81.512,17600000.0
2008-04-07 22:39:00,81.513,81.526,81.513,81.526,12800000.0
2008-04-07 22:40:00,81.525,81.525,81.498,81.498,18000000.0
2008-04-07 22:41:00,81.506,81.511,81.5,81.511,11200000.0
2008-04-07 22:42:00,81.497,81.497,81.478,81.478,8000000.0
2008-04-07 22:43:00,81.46,81.476,81.46,81.476,16000000.0
2008-04-07 22:44:00,81.47,81.48,81.465,81.476,12800000.0
2008-04-07 22:45:00,81.48,81.48,81.454,81.456,16000000.0
2008-04-07 22:46:00,81.476,81.48,81.466,81.469,11200000.0
2008-04-07 22:47:00,81.455,81.456,81.443,81.443,17600000.0
2008-04-07 22:48:00,81.438,81.438,81.403,81.403,11200000.0
2008-04-07 22:49:00,81.379,81.379,81.358,81.358,12800000.0
2008-04-07 22:50:00,81.406,81.435,81.406,81.433,11200000.0
2008-04-07 22:51:00,81.413,81.43,81.413,81.43,11200000.0
2008-04-07 22:52:00,81.446,81.462,81.446,81.462,11200000.0
2008-04-07 22:53:00,81.448,81.451,81.446,81.451,11200000.0
2008-04-07 22:54:00,81.428,81.428,81.413,81.42,12800000.0
2008-04-07 22:55:00,81.426,81.446,81.416,81.446,12800000.0
2008-04-07 22:56:00,81.421,81.432,81.421,81.432,17600000.0
2008-04-07 22:57:00,81.448,81.46,81.444,81.444,17600000.0
2008-04-07 22:58:00,81.445,81.455,81.445,81.453,14400000.0
2008-04-07 22:59:00,81.455,81.455,81.44,81.44,17600000.0
2008-04-07 23:00:00,81.432,81.432,81.401,81.403,17600000.0
2008-04-07 23:01:00,81.389,81.411,81.389,81.411,14800000.0
2008-04-07 23:02:00,81.406,81.411,81.398,81.398,17600000.0
2008-04-07 23:03:00,81.416,81.418,81.4,81.411,16000000.0
2008-04-07 23:04:00,81.416,81.421,81.408,81.408,11200000.0
2008-04-07 23:05:00,81.37,81.378,81.359,81.359,33600000.0
2008-04-07 23:06:00,81.366,81.366,81.332,81.332,12800000.0
2008-04-07 23:07:00,81.325,81.335,81.313,81.335,12800000.0
2008-04-07 23:08:00,81.336,81.349,81.33,81.33,16400000.0
2008-04-07 23:09:00,81.33,81.346,81.33,81.332,17600000.0
2008-04-07 23:10:00,81.319,81.319,81.306,81.311,12800000.0
2008-04-07 23:11:00,81.32,81.325,81.317,81.325,11200000.0
2008-04-07 23:12:00,81.343,81.362,81.339,81.361,14800000.0
2008-04-07 23:13:00,81.346,81.346,81.339,81.342,12800000.0
2008-04-07 23:14:00,81.343,81.344,81.326,81.326,11200000.0
2008-04-07 23:15:00,81.318,81.319,81.308,81.308,17600000.0
2008-04-07 23:16:00,81.307,81.31,81.299,81.307,17600000.0
2008-04-07 23:17:00,81.297,81.297,81.29,81.29,11200000.0
2008-04-07 23:18:00,81.29,81.318,81.29,81.318,11200000.0
2008-04-07 23:19:00,81.332,81.332,81.3,81.3,12800000.0
2008-04-07 23:20:00,81.305,81.317,81.297,81.304,14400000.0
2008-04-07 23:21:00,81.285,81.304,81.285,81.29,16000000.0
2008-04-07 23:22:00,81.311,81.323,81.307,81.323,12800000.0
2008-04-07 23:23:00,81.325,81.331,81.325,81.33,11200000.0
2008-04-07 23:24:00,81.311,81.331,81.311,81.331,11200000.0
2008-04-07 23:25:00,81.348,81.348,81.336,81.336,13800000.0
2008-04-07 23:26:00,81.339,81.395,81.339,81.395,12800000.0
2008-04-07 23:27:00,81.387,81.387,81.373,81.374,17600000.0
2008-04-07 23:28:00,81.369,81.372,81.364,81.37,13200000.0
2008-04-07 23:29:00,81.382,81.406,81.382,81.387,11200000.0
2008-04-07 23:30:00,81.372,81.384,81.372,81.376,16000000.0
2008-04-07 23:31:00,81.378,81.38,81.369,81.369,12800000.0
2008-04-07 23:32:00,81.367,81.371,81.361,81.361,17600000.0
2008-04-07 23:33:00,81.353,81.353,81.345,81.345,12800000.0
2008-04-07 23:34:00,81.345,81.365,81.343,81.354,16000000.0
2008-04-07 23:35:00,81.354,81.359,81.35,81.359,16000000.0
2008-04-07 23:36:00,81.361,81.361,81.337,81.34,12800000.0
2008-04-07 23:37:00,81.338,81.338,81.325,81.326,12800000.0
2008-04-07 23:38:00,81.317,81.33,81.317,81.329,10600000.0
2008-04-07 23:39:00,81.353,81.355,81.345,81.345,8000000.0
2008-04-07 23:40:00,81.314,81.323,81.305,81.323,34000000.0
2008-04-07 23:41:00,81.336,81.337,81.329,81.333,12800000.0
2008-04-07 23:42:00,81.331,81.331,81.321,81.326,17600000.0
2008-04-07 23:43:00,81.316,81.327,81.3,81.323,14400000.0
2008-04-07 23:44:00,81.321,81.347,81.321,81.343,15400000.0
2008-04-07 23:45:00,81.326,81.328,81.308,81.328,11200000.0
2008-04-07 23:46:00,81.329,81.33,81.319,81.319,17600000.0
2008-04-07 23:47:00,81.307,81.307,81.295,81.295,12800000.0
2008-04-07 23:48:00,81.291,81.301,81.291,81.296,8000000.0
2008-04-07 23:49:00,81.287,81.287,81.271,81.272,15400000.0
2008-04-07 23:50:00,81.282,81.297,81.28,81.297,11200000.0
2008-04-07 23:51:00,81.296,81.301,81.286,81.301,12800000.0
2008-04-07 23:52:00,81.297,81.303,81.289,81.289,12800000.0
2008-04-07 23:53:00,81.278,81.291,81.274,81.291,9000000.0
2008-04-07 23:54:00,81.29,81.29,81.24,81.262,14400000.0
2008-04-07 23:55:00,81.253,81.282,81.253,81.282,9600000.0
2008-04-07 23:56:00,81.29,81.318,81.231,81.231,11200000.0
2008-04-07 23:57:00,81.312,81.312,81.294,81.3,12800000.0
2008-04-07 23:58:00,81.306,81.313,81.293,81.313,11200000.0
2008-04-07 23:59:00,81.323,81.323,81.305,81.309,10000000.0
2008-04-08 00:00:00,81.293,81.294,81.229,81.234,17000000.0
2008-04-08 00:01:00,81.251,81.266,81.251,81.266,12800000.0
2008-04-08 00:02:00,81.264,81.264,81.223,81.257,11200000.0
2008-04-08 00:03:00,81.262,81.262,81.237,81.237,12800000.0
2008-04-08 00:04:00,81.22,81.257,81.22,81.257,11600000.0
2008-04-08 00:05:00,81.261,81.267,81.256,81.265,11200000.0
2008-04-08 00:06:00,81.263,81.268,81.258,81.267,11200000.0
2008-04-08 00:07:00,81.268,81.287,81.268,81.287,12800000.0
2008-04-08 00:08:00,81.289,81.3,81.285,81.285,12800000.0
2008-04-08 00:09:00,81.267,81.267,81.255,81.256,12800000.0
2008-04-08 00:10:00,81.259,81.267,81.257,81.267,12800000.0
2008-04-08 00:11:00,81.265,81.277,81.263,81.277,16000000.0
2008-04-08 00:12:00,81.293,81.314,81.293,81.314,12800000.0
2008-04-08 00:13:00,81.336,81.345,81.336,81.345,12800000.0
2008-04-08 00:14:00,81.35,81.357,81.347,81.347,14400000.0
2008-04-08 00:15:00,81.342,81.342,81.333,81.34,29200000.0
2008-04-08 00:16:00,81.34,81.342,81.335,81.34,14400000.0
2008-04-08 00:17:00,81.348,81.373,81.348,81.357,17600000.0
2008-04-08 00:18:00,81.371,81.39,81.371,81.39,12800000.0
2008-04-08 00:19:00,81.394,81.394,81.383,81.387,12800000.0
2008-04-08 00:20:00,81.385,81.385,81.37,81.37,17600000.0
2008-04-08 00:21:00,81.38,81.38,81.372,81.38,12800000.0
2008-04-08 00:22:00,81.366,81.374,81.354,81.354,17600000.0
2008-04-08 00:23:00,81.37,81.379,81.363,81.379,11200000.0
2008-04-08 00:24:00,81.38,81.386,81.364,81.375,14400000.0
2008-04-08 00:25:00,81.385,81.398,81.385,81.398,13200000.0
2008-04-08 00:26:00,81.405,81.405,81.394,81.394,12800000.0
2008-04-08 00:27:00,81.389,81.402,81.389,81.391,17600000.0
2008-04-08 00:28:00,81.371,81.39,81.371,81.384,32400000.0
2008-04-08 00:29:00,81.406,81.406,81.388,81.388,12800000.0
2008-04-08 00:30:00,81.346,81.361,81.344,81.361,11200000.0
2008-04-08 00:31:00,81.355,81.362,81.352,81.362,11200000.0
2008-04-08 00:32:00,81.362,81.391,81.362,81.391,12800000.0
2008-04-08 00:33:00,81.396,81.422,81.396,81.422,12800000.0
2008-04-08 00:34:00,81.439,81.443,81.434,81.442,19200000.0
2008-04-08 00:35:00,81.457,81.463,81.455,81.456,11200000.0
2008-04-08 00:36:00,81.456,81.456,81.43,81.43,17600000.0
2008-04-08 00:37:00,81.44,81.44,81.419,81.419,12800000.0
2008-04-08 00:38:00,81.422,81.429,81.419,81.425,11200000.0
2008-04-08 00:39:00,81.405,81.429,81.405,81.429,9600000.0
2008-04-08 00:40:00,81.44,81.44,81.425,81.425,16000000.0
2008-04-08 00:41:00,81.421,81.421,81.407,81.407,12200000.0
2008-04-08 00:42:00,81.389,81.419,81.389,81.419,12800000.0
2008-04-08 00:43:00,81.4,81.417,81.4,81.407,11200000.0
2008-04-08 00:44:00,81.409,81.419,81.398,81.417,17600000.0
2008-04-08 00:45:00,81.414,81.424,81.411,81.417,11200000.0
2008-04-08 00:46:00,81.414,81.422,81.414,81.415,14400000.0
2008-04-08 00:47:00,81.412,81.413,81.399,81.413,13200000.0
2008-04-08 00:48:00,81.421,81.436,81.421,81.427,12800000.0
2008-04-08 00:49:00,81.43,81.437,81.429,81.431,16000000.0
2008-04-08 00:50:00,81.445,81.445,81.425,81.442,14400000.0
2008-04-08 00:51:00,81.455,81.467,81.449,81.464,17600000.0
2008-04-08 00:52:00,81.463,81.469,81.452,81.452,11200000.0
2008-04-08 00:53:00,81.424,81.438,81.424,81.433,17600000.0
2008-04-08 00:54:00,81.433,81.459,81.433,81.459,17600000.0
2008-04-08 00:55:00,81.446,81.456,81.444,81.449,28800000.0
2008-04-08 00:56:00,81.457,81.458,81.446,81.446,12800000.0
2008-04-08 00:57:00,81.456,81.456,81.445,81.453,12800000.0
2008-04-08 00:58:00,81.451,81.461,81.45,81.461,13200000.0
2008-04-08 00:59:00,81.456,81.463,81.456,81.462,11200000.0
2008-04-08 01:00:00,81.464,81.466,81.455,81.461,16000000.0
2008-04-08 01:01:00,81.461,81.461,81.45,81.46,17600000.0
2008-04-08 01:02:00,81.468,81.508,81.468,81.508,11200000.0
2008-04-08 01:03:00,81.518,81.536,81.518,81.536,22400000.0
2008-04-08 01:04:00,81.547,81.558,81.547,81.558,12800000.0
2008-04-08 01:05:00,81.577,81.578,81.573,81.578,12800000.0
2008-04-08 01:06:00,81.578,81.607,81.532,81.607,12800000.0
2008-04-08 01:07:00,81.623,81.623,81.602,81.603,11200000.0
2008-04-08 01:08:00,81.609,81.63,81.609,81.62,16000000.0
2008-04-08 01:09:00,81.62,81.629,81.62,81.629,16000000.0
2008-04-08 01:10:00,81.638,81.644,81.631,81.638,16000000.0
2008-04-08 01:11:00,81.642,81.643,81.639,81.642,11200000.0
2008-04-08 01:12:00,81.645,81.645,81.631,81.631,16000000.0
2008-04-08 01:13:00,81.636,81.642,81.634,81.639,17600000.0
2008-04-08 01:14:00,81.636,81.645,81.636,81.643,16000000.0
2008-04-08 01:15:00,81.657,81.663,81.642,81.645,17600000.0
2008-04-08 01:16:00,81.655,81.655,81.648,81.653,25600000.0
2008-04-08 01:17:00,81.656,81.656,81.641,81.641,12800000.0
2008-04-08 01:18:00,81.628,81.628,81.615,81.622,12800000.0
2008-04-08 01:19:00,81.627,81.636,81.621,81.636,11200000.0
2008-04-08 01:20:00,81.632,81.648,81.632,81.632,10600000.0
2008-04-08 01:21:00,81.626,81.635,81.626,81.635,10600000.0
2008-04-08 01:22:00,81.644,81.644,81.627,81.627,12800000.0
2008-04-08 01:23:00,81.612,81.612,81.585,81.585,4800000.0
2008-04-08 01:24:00,81.578,81.592,81.576,81.592,12800000.0
2008-04-08 01:25:00,81.575,81.576,81.569,81.572,12000000.0
2008-04-08 01:26:00,81.591,81.607,81.591,81.602,11200000.0
2008-04-08 01:27:00,81.607,81.607,81.591,81.592,16400000.0
2008-04-08 01:28:00,81.59,81.59,81.583,81.585,14400000.0
2008-04-08 01:29:00,81.603,81.611,81.596,81.609,16000000.0
2008-04-08 01:30:00,81.59,81.59,81.58,81.58,11200000.0
2008-04-08 01:31:00,81.586,81.59,81.576,81.586,11200000.0
2008-04-08 01:32:00,81.603,81.629,81.603,81.629,12800000.0
2008-04-08 01:33:00,81.639,81.652,81.639,81.646,11200000.0
2008-04-08 01:34:00,81.652,81.652,81.645,81.646,24000000.0
2008-04-08 01:35:00,81.649,81.658,81.645,81.658,11200000.0
2008-04-08 01:36:00,81.66,81.66,81.648,81.648,11200000.0
2008-04-08 01:37:00,81.658,81.659,81.652,81.657,12800000.0
2008-04-08 01:38:00,81.654,81.654,81.637,81.647,17600000.0
2008-04-08 01:39:00,81.636,81.642,81.631,81.631,14400000.0
2008-04-08 01:40:00,81.651,81.66,81.632,81.639,11200000.0
2008-04-08 01:41:00,81.636,81.636,81.618,81.628,12800000.0
2008-04-08 01:42:00,81.632,81.655,81.632,81.655,11200000.0
2008-04-08 01:43:00,81.661,81.661,81.654,81.654,8000000.0
2008-04-08 01:44:00,81.652,81.657,81.647,81.656,12800000.0
2008-04-08 01:45:00,81.659,81.659,81.653,81.653,12800000.0
2008-04-08 01:46:00,81.62,81.641,81.62,81.641,16000000.0
2008-04-08 01:47:00,81.665,81.665,81.63,81.645,12200000.0
2008-04-08 01:48:00,81.641,81.66,81.64,81.657,12800000.0
2008-04-08 01:49:00,81.651,81.655,81.645,81.648,12800000.0
2008-04-08 01:50:00,81.645,81.65,81.638,81.638,14400000.0
2008-04-08 01:51:00,81.638,81.649,81.638,81.649,17600000.0
2008-04-08 01:52:00,81.657,81.677,81.657,81.677,20800000.0
2008-04-08 01:53:00,81.675,81.688,81.674,81.688,8000000.0
2008-04-08 01:54:00,81.684,81.684,81.673,81.678,12200000.0
2008-04-08 01:55:00,81.664,81.667,81.658,81.667,14400000.0
2008-04-08 01:56:00,81.658,81.671,81.658,81.663,12800000.0
2008-04-08 01:57:00,81.66,81.66,81.641,81.641,18000000.0
2008-04-08 01:58:00,81.639,81.653,81.634,81.653,11200000.0
2008-04-08 01:59:00,81.652,81.652,81.641,81.646,16000000.0
2008-04-08 02:00:00,81.648,81.648,81.636,81.644,12800000.0
2008-04-08 02:01:00,81.647,81.647,81.63,81.634,17600000.0
2008-04-08 02:02:00,81.612,81.637,81.612,81.637,11200000.0
2008-04-08 02:03:00,81.643,81.643,81.626,81.628,16000000.0
2008-04-08 02:04:00,81.613,81.613,81.597,81.597,11200000.0
2008-04-08 02:05:00,81.602,81.62,81.602,81.61,12800000.0
2008-04-08 02:06:00,81.574,81.574,81.556,81.569,14400000.0
2008-04-08 02:07:00,81.578,81.587,81.574,81.575,12800000.0
2008-04-08 02:08:00,81.583,81.593,81.572,81.591,18000000.0
2008-04-08 02:09:00,81.592,81.596,81.584,81.592,16000000.0
2008-04-08 02:10:00,81.588,81.588,81.58,81.58,16000000.0
2008-04-08 02:11:00,81.57,81.57,81.529,81.558,13200000.0
2008-04-08 02:12:00,81.58,81.583,81.559,81.582,17600000.0
2008-04-08 02:13:00,81.564,81.582,81.555,81.582,11200000.0
2008-04-08 02:14:00,81.599,81.616,81.593,81.616,11200000.0
2008-04-08 02:15:00,81.623,81.639,81.614,81.614,11200000.0
2008-04-08 02:16:00,81.622,81.623,81.6,81.6,11600000.0
2008-04-08 02:17:00,81.605,81.606,81.582,81.583,11200000.0
2008-04-08 02:18:00,81.568,81.597,81.568,81.597,12800000.0
2008-04-08 02:19:00,81.611,81.619,81.609,81.619,12800000.0
2008-04-08 02:20:00,81.589,81.589,81.488,81.578,12800000.0
2008-04-08 02:21:00,81.565,81.565,81.526,81.526,17600000.0
2008-04-08 02:22:00,81.521,81.54,81.521,81.529,14400000.0
2008-04-08 02:23:00,81.54,81.559,81.54,81.552,12800000.0
2008-04-08 02:24:00,81.533,81.533,81.503,81.524,11200000.0
2008-04-08 02:25:00,81.536,81.536,81.42,81.42,17600000.0
2008-04-08 02:26:00,81.424,81.452,81.424,81.442,12800000.0
2008-04-08 02:27:00,81.425,81.453,81.42,81.453,11200000.0
2008-04-08 02:28:00,81.455,81.455,81.434,81.434,12800000.0
2008-04-08 02:29:00,81.463,81.463,81.42,81.42,11200000.0
2008-04-08 02:30:00,81.417,81.422,81.407,81.407,12200000.0
2008-04-08 02:31:00,81.403,81.411,81.393,81.408,17000000.0
2008-04-08 02:32:00,81.393,81.393,81.381,81.382,11200000.0
2008-04-08 02:33:00,81.37,81.374,81.348,81.374,10600000.0
2008-04-08 02:34:00,81.366,81.371,81.337,81.337,13800000.0
2008-04-08 02:35:00,81.291,81.313,81.291,81.313,12800000.0
2008-04-08 02:36:00,81.304,81.314,81.304,81.306,12800000.0
2008-04-08 02:37:00,81.331,81.344,81.331,81.335,12800000.0
2008-04-08 02:38:00,81.345,81.355,81.339,81.355,11200000.0
2008-04-08 02:39:00,81.361,81.401,81.361,81.401,16000000.0
2008-04-08 02:40:00,81.392,81.399,81.39,81.395,16000000.0
2008-04-08 02:41:00,81.392,81.419,81.392,81.419,11200000.0
2008-04-08 02:42:00,81.416,81.416,81.367,81.367,11200000.0
2008-04-08 02:43:00,81.385,81.409,81.384,81.409,11200000.0
2008-04-08 02:44:00,81.44,81.444,81.432,81.44,11200000.0
2008-04-08 02:45:00,81.467,81.469,81.46,81.464,11200000.0
2008-04-08 02:46:00,81.457,81.457,81.41,81.412,11200000.0
2008-04-08 02:47:00,81.422,81.431,81.418,81.418,13200000.0
2008-04-08 02:48:00,81.44,81.457,81.372,81.372,11200000.0
2008-04-08 02:49:00,81.471,81.51,81.471,81.501,17600000.0
2008-04-08 02:50:00,81.506,81.519,81.492,81.519,12800000.0
2008-04-08 02:51:00,81.535,81.54,81.522,81.54,11200000.0
2008-04-08 02:52:00,81.525,81.531,81.524,81.531,11200000.0
2008-04-08 02:53:00,81.529,81.53,81.521,81.526,11200000.0
2008-04-08 02:54:00,81.533,81.547,81.532,81.532,12800000.0
2008-04-08 02:55:00,81.543,81.562,81.543,81.562,11200000.0
2008-04-08 02:56:00,81.553,81.568,81.553,81.566,11200000.0
2008-04-08 02:57:00,81.572,81.606,81.571,81.606,11200000.0
2008-04-08 02:58:00,81.61,81.614,81.588,81.595,17600000.0
2008-04-08 02:59:00,81.583,81.585,81.583,81.585,3200000.0
2008-04-08 03:00:00,81.573,81.575,81.565,81.57,12800000.0
2008-04-08 03:01:00,81.573,81.574,81.54,81.54,11200000.0
2008-04-08 03:02:00,81.523,81.529,81.51,81.513,17600000.0
2008-04-08 03:03:00,81.511,81.511,81.499,81.499,14400000.0
2008-04-08 03:04:00,81.486,81.487,81.477,81.487,11200000.0
2008-04-08 03:05:00,81.469,81.488,81.469,81.488,16000000.0
2008-04-08 03:06:00,81.454,81.473,81.454,81.473,16000000.0
2008-04-08 03:07:00,81.47,81.493,81.47,81.492,14400000.0
2008-04-08 03:08:00,81.495,81.499,81.487,81.499,11200000.0
2008-04-08 03:09:00,81.496,81.498,81.491,81.498,11200000.0
2008-04-08 03:10:00,81.506,81.512,81.506,81.511,8000000.0
2008-04-08 03:11:00,81.514,81.523,81.514,81.516,11200000.0
2008-04-08 03:12:00,81.518,81.521,81.513,81.516,11200000.0
2008-04-08 03:13:00,81.527,81.54,81.527,81.539,15800000.0
2008-04-08 03:14:00,81.528,81.532,81.518,81.519,16000000.0
2008-04-08 03:15:00,81.528,81.528,81.506,81.506,17600000.0
2008-04-08 03:16:00,81.483,81.498,81.475,81.498,12800000.0
2008-04-08 03:17:00,81.512,81.514,81.493,81.507,11600000.0
2008-04-08 03:18:00,81.491,81.493,81.467,81.467,11200000.0
2008-04-08 03:19:00,81.484,81.491,81.482,81.487,12800000.0
2008-04-08 03:20:00,81.478,81.478,81.469,81.471,11200000.0
2008-04-08 03:21:00,81.477,81.482,81.472,81.472,14400000.0
2008-04-08 03:22:00,81.458,81.469,81.454,81.469,11200000.0
2008-04-08 03:23:00,81.456,81.48,81.456,81.48,12800000.0
2008-04-08 03:24:00,81.452,81.452,81.429,81.43,11200000.0
2008-04-08 03:25:00,81.428,81.434,81.426,81.432,17600000.0
2008-04-08 03:26:00,81.432,81.432,81.408,81.428,11200000.0
2008-04-08 03:27:00,81.432,81.438,81.428,81.438,14400000.0
2008-04-08 03:28:00,81.449,81.451,81.446,81.446,14400000.0
2008-04-08 03:29:00,81.437,81.444,81.432,81.442,12800000.0
2008-04-08 03:30:00,81.457,81.459,81.448,81.448,14400000.0
2008-04-08 03:31:00,81.453,81.474,81.453,81.474,12800000.0
2008-04-08 03:32:00,81.467,81.467,81.445,81.445,12800000.0
2008-04-08 03:33:00,81.441,81.441,81.433,81.433,11200000.0
2008-04-08 03:34:00,81.438,81.464,81.438,81.464,11200000.0
2008-04-08 03:35:00,81.457,81.457,81.443,81.457,17600000.0
2008-04-08 03:36:00,81.454,81.462,81.449,81.449,12800000.0
2008-04-08 03:37:00,81.451,81.465,81.451,81.457,18000000.0
2008-04-08 03:38:00,81.439,81.459,81.439,81.442,11200000.0
2008-04-08 03:39:00,81.472,81.495,81.434,81.484,14400000.0
2008-04-08 03:40:00,81.496,81.499,81.494,81.497,11200000.0
2008-04-08 03:41:00,81.494,81.494,81.477,81.477,11200000.0
2008-04-08 03:42:00,81.479,81.479,81.47,81.472,12800000.0
2008-04-08 03:43:00,81.472,81.472,81.454,81.468,11200000.0
2008-04-08 03:44:00,81.481,81.486,81.473,81.473,8000000.0
2008-04-08 03:45:00,81.471,81.472,81.458,81.458,11200000.0
2008-04-08 03:46:00,81.446,81.446,81.429,81.432,18000000.0
2008-04-08 03:47:00,81.433,81.442,81.432,81.442,11200000.0
2008-04-08 03:48:00,81.426,81.438,81.426,81.434,11200000.0
2008-04-08 03:49:00,81.428,81.428,81.411,81.418,12800000.0
2008-04-08 03:50:00,81.422,81.422,81.408,81.408,12800000.0
2008-04-08 03:51:00,81.394,81.409,81.394,81.409,12800000.0
2008-04-08 03:52:00,81.411,81.424,81.406,81.424,13200000.0
2008-04-08 03:53:00,81.415,81.43,81.415,81.427,11200000.0
2008-04-08 03:54:00,81.438,81.445,81.428,81.444,12800000.0
2008-04-08 03:55:00,81.453,81.461,81.433,81.442,13800000.0
2008-04-08 03:56:00,81.432,81.433,81.418,81.426,11200000.0
2008-04-08 03:57:00,81.429,81.438,81.429,81.429,12800000.0
2008-04-08 03:58:00,81.421,81.423,81.414,81.418,11200000.0
2008-04-08 03:59:00,81.426,81.444,81.425,81.444,12800000.0
2008-04-08 04:00:00,81.428,81.438,81.414,81.423,14400000.0
2008-04-08 04:01:00,81.426,81.438,81.421,81.438,11200000.0
2008-04-08 04:02:00,81.399,81.422,81.394,81.394,12800000.0
2008-04-08 04:03:00,81.429,81.429,81.409,81.409,12800000.0
2008-04-08 04:04:00,81.392,81.397,81.385,81.385,12800000.0
2008-04-08 04:05:00,81.401,81.415,81.401,81.415,11200000.0
2008-04-08 04:06:00,81.413,81.414,81.405,81.405,14400000.0
2008-04-08 04:07:00,81.401,81.409,81.388,81.388,13800000.0
2008-04-08 04:08:00,81.396,81.396,81.296,81.296,11200000.0
2008-04-08 04:09:00,81.388,81.389,81.378,81.387,11200000.0
2008-04-08 04:10:00,81.389,81.4,81.389,81.4,4800000.0
2008-04-08 04:11:00,81.396,81.398,81.386,81.386,12800000.0
2008-04-08 04:12:00,81.382,81.389,81.376,81.376,13600000.0
2008-04-08 04:13:00,81.361,81.361,81.337,81.337,11200000.0
2008-04-08 04:14:00,81.331,81.336,81.324,81.324,16000000.0
2008-04-08 04:15:00,81.329,81.329,81.311,81.311,12800000.0
2008-04-08 04:16:00,81.306,81.307,81.295,81.295,11200000.0
2008-04-08 04:17:00,81.275,81.275,81.254,81.261,14400000.0
2008-04-08 04:18:00,81.264,81.264,81.235,81.235,12800000.0
2008-04-08 04:19:00,81.225,81.228,81.195,81.228,12800000.0
2008-04-08 04:20:00,81.233,81.237,81.143,81.237,11200000.0
2008-04-08 04:21:00,81.24,81.24,81.23,81.239,11200000.0
2008-04-08 04:22:00,81.238,81.254,81.238,81.252,16000000.0
2008-04-08 04:23:00,81.249,81.26,81.249,81.256,12800000.0
2008-04-08 04:24:00,81.259,81.259,81.244,81.244,12800000.0
2008-04-08 04:25:00,81.241,81.241,81.213,81.213,14400000.0
2008-04-08 04:26:00,81.187,81.2,81.187,81.2,14400000.0
2008-04-08 04:27:00,81.198,81.208,81.192,81.198,17600000.0
2008-04-08 04:28:00,81.196,81.204,81.193,81.204,11200000.0
2008-04-08 04:29:00,81.196,81.201,81.194,81.201,12800000.0
2008-04-08 04:30:00,81.199,81.217,81.199,81.217,11200000.0
2008-04-08 04:31:00,81.234,81.272,81.234,81.272,12800000.0
2008-04-08 04:32:00,81.254,81.254,81.231,81.241,16000000.0
2008-04-08 04:33:00,81.249,81.26,81.249,81.26,16000000.0
2008-04-08 04:34:00,81.284,81.284,81.186,81.267,11200000.0
2008-04-08 04:35:00,81.261,81.266,81.261,81.262,12800000.0
2008-04-08 04:36:00,81.271,81.281,81.271,81.274,12800000.0
2008-04-08 04:37:00,81.291,81.303,81.291,81.301,12200000.0
2008-04-08 04:38:00,81.289,81.309,81.289,81.307,12800000.0
2008-04-08 04:39:00,81.306,81.317,81.298,81.309,12800000.0
2008-04-08 04:40:00,81.262,81.306,81.262,81.291,12800000.0
2008-04-08 04:41:00,81.316,81.322,81.306,81.314,11200000.0
2008-04-08 04:42:00,81.303,81.303,81.289,81.301,17600000.0
2008-04-08 04:43:00,81.306,81.306,81.286,81.287,12200000.0
2008-04-08 04:44:00,81.25,81.274,81.247,81.262,12800000.0
2008-04-08 04:45:00,81.285,81.305,81.285,81.298,17000000.0
2008-04-08 04:46:00,81.312,81.312,81.304,81.305,14400000.0
2008-04-08 04:47:00,81.299,81.308,81.295,81.303,13800000.0
2008-04-08 04:48:00,81.31,81.31,81.296,81.304,12800000.0
2008-04-08 04:49:00,81.294,81.319,81.294,81.314,11200000.0
2008-04-08 04:50:00,81.314,81.318,81.305,81.307,9600000.0
2008-04-08 04:51:00,81.299,81.299,81.286,81.286,11200000.0
2008-04-08 04:52:00,81.287,81.287,81.251,81.251,11200000.0
2008-04-08 04:53:00,81.257,81.276,81.257,81.276,17600000.0
2008-04-08 04:54:00,81.302,81.318,81.296,81.317,11200000.0
2008-04-08 04:55:00,81.315,81.315,81.291,81.291,11200000.0
2008-04-08 04:56:00,81.268,81.27,81.257,81.263,12800000.0
2008-04-08 04:57:00,81.266,81.267,81.258,81.262,12800000.0
2008-04-08 04:58:00,81.255,81.257,81.251,81.251,12800000.0
2008-04-08 04:59:00,81.241,81.242,81.234,81.242,12800000.0
2008-04-08 05:00:00,81.247,81.295,81.247,81.295,11200000.0
2008-04-08 05:01:00,81.274,81.274,81.223,81.238,14400000.0
2008-04-08 05:02:00,81.278,81.308,81.278,81.295,11200000.0
2008-04-08 05:03:00,81.311,81.324,81.305,81.305,12800000.0
2008-04-08 05:04:00,81.301,81.31,81.299,81.301,12800000.0
2008-04-08 05:05:00,81.296,81.316,81.296,81.313,11200000.0
2008-04-08 05:06:00,81.325,81.325,81.317,81.317,11200000.0
2008-04-08 05:07:00,81.316,81.316,81.293,81.297,13800000.0
2008-04-08 05:08:00,81.303,81.308,81.3,81.301,12800000.0
2008-04-08 05:09:00,81.32,81.327,81.315,81.327,14400000.0
2008-04-08 05:10:00,81.331,81.333,81.311,81.313,11200000.0
2008-04-08 05:11:00,81.307,81.324,81.307,81.324,12800000.0
2008-04-08 05:12:00,81.334,81.342,81.334,81.337,12800000.0
2008-04-08 05:13:00,81.353,81.353,81.34,81.342,12800000.0
2008-04-08 05:14:00,81.353,81.353,81.337,81.337,14400000.0
2008-04-08 05:15:00,81.335,81.363,81.323,81.361,15400000.0
2008-04-08 05:16:00,81.366,81.39,81.366,81.384,11200000.0
2008-04-08 05:17:00,81.399,81.409,81.388,81.409,11200000.0
2008-04-08 05:18:00,81.42,81.421,81.418,81.421,12800000.0
2008-04-08 05:19:00,81.41,81.414,81.396,81.396,16000000.0
2008-04-08 05:20:00,81.384,81.398,81.384,81.398,11200000.0
2008-04-08 05:21:00,81.419,81.423,81.404,81.414,17600000.0
2008-04-08 05:22:00,81.412,81.436,81.412,81.436,11200000.0
2008-04-08 05:23:00,81.436,81.437,81.428,81.431,12800000.0
2008-04-08 05:24:00,81.44,81.44,81.427,81.43,12800000.0
2008-04-08 05:25:00,81.435,81.442,81.432,81.435,12800000.0
2008-04-08 05:26:00,81.431,81.441,81.428,81.441,12800000.0
2008-04-08 05:27:00,81.433,81.461,81.433,81.461,12800000.0
2008-04-08 05:28:00,81.476,81.495,81.476,81.495,11200000.0
2008-04-08 05:29:00,81.488,81.493,81.477,81.477,12800000.0
2008-04-08 05:30:00,81.476,81.476,81.45,81.45,12200000.0
2008-04-08 05:31:00,81.434,81.434,81.408,81.408,17600000.0
2008-04-08 05:32:00,81.404,81.415,81.397,81.402,16000000.0
2008-04-08 05:33:00,81.425,81.435,81.419,81.435,11200000.0
2008-04-08 05:34:00,81.441,81.45,81.434,81.445,9600000.0
2008-04-08 05:35:00,81.455,81.478,81.455,81.472,13200000.0
2008-04-08 05:36:00,81.476,81.476,81.464,81.465,12800000.0
2008-04-08 05:37:00,81.454,81.454,81.449,81.451,11200000.0
2008-04-08 05:38:00,81.43,81.43,81.407,81.419,12800000.0
2008-04-08 05:39:00,81.434,81.45,81.432,81.45,11200000.0
2008-04-08 05:40:00,81.46,81.46,81.44,81.443,14400000.0
2008-04-08 05:41:00,81.449,81.456,81.449,81.456,12800000.0
2008-04-08 05:42:00,81.458,81.475,81.458,81.468,11200000.0
2008-04-08 05:43:00,81.479,81.487,81.476,81.487,12800000.0
2008-04-08 05:44:00,81.49,81.49,81.48,81.48,16000000.0
2008-04-08 05:45:00,81.477,81.491,81.477,81.488,16000000.0
2008-04-08 05:46:00,81.46,81.472,81.458,81.468,8000000.0
2008-04-08 05:47:00,81.463,81.467,81.449,81.464,11200000.0
2008-04-08 05:48:00,81.461,81.461,81.448,81.45,11200000.0
2008-04-08 05:49:00,81.442,81.45,81.433,81.433,18000000.0
2008-04-08 05:50:00,81.429,81.429,81.407,81.407,11200000.0
2008-04-08 05:51:00,81.424,81.424,81.407,81.408,11200000.0
2008-04-08 05:52:00,81.405,81.412,81.396,81.409,12800000.0
2008-04-08 05:53:00,81.394,81.404,81.394,81.396,17600000.0
2008-04-08 05:54:00,81.402,81.414,81.401,81.406,12800000.0
2008-04-08 05:55:00,81.348,81.427,81.348,81.427,11200000.0
2008-04-08 05:56:00,81.449,81.45,81.437,81.446,11200000.0
2008-04-08 05:57:00,81.451,81.453,81.446,81.447,12200000.0
2008-04-08 05:58:00,81.443,81.451,81.44,81.45,15400000.0
2008-04-08 05:59:00,81.453,81.453,81.435,81.441,13200000.0
2008-04-08 06:00:00,81.438,81.457,81.438,81.45,14400000.0
2008-04-08 06:01:00,81.457,81.481,81.457,81.475,16000000.0
2008-04-08 06:02:00,81.447,81.459,81.444,81.457,15400000.0
2008-04-08 06:03:00,81.465,81.467,81.449,81.45,12800000.0
2008-04-08 06:04:00,81.459,81.464,81.456,81.459,8000000.0
2008-04-08 06:05:00,81.451,81.464,81.444,81.464,14400000.0
2008-04-08 06:06:00,81.47,81.485,81.47,81.482,17600000.0
2008-04-08 06:07:00,81.484,81.49,81.481,81.487,11200000.0
2008-04-08 06:08:00,81.496,81.529,81.415,81.529,12800000.0
2008-04-08 06:09:00,81.513,81.517,81.506,81.517,11200000.0
2008-04-08 06:10:00,81.516,81.516,81.501,81.506,14400000.0
2008-04-08 06:11:00,81.492,81.492,81.449,81.487,17600000.0
2008-04-08 06:12:00,81.49,81.535,81.49,81.535,11200000.0
2008-04-08 06:13:00,81.533,81.543,81.515,81.525,12800000.0
2008-04-08 06:14:00,81.518,81.518,81.503,81.51,14400000.0
2008-04-08 06:15:00,81.493,81.5,81.482,81.484,17600000.0
2008-04-08 06:16:00,81.505,81.52,81.505,81.52,17600000.0
2008-04-08 06:17:00,81.561,81.579,81.56,81.56,10000000.0
2008-04-08 06:18:00,81.58,81.593,81.58,81.59,14400000.0
2008-04-08 06:19:00,81.604,81.604,81.59,81.594,16000000.0
2008-04-08 06:20:00,81.594,81.607,81.593,81.595,16000000.0
2008-04-08 06:21:00,81.599,81.599,81.584,81.584,12800000.0
2008-04-08 06:22:00,81.575,81.577,81.564,81.564,12600000.0
2008-04-08 06:23:00,81.544,81.544,81.518,81.518,17600000.0
2008-04-08 06:24:00,81.519,81.519,81.507,81.509,11200000.0
2008-04-08 06:25:00,81.504,81.507,81.491,81.491,11200000.0
2008-04-08 06:26:00,81.483,81.499,81.483,81.493,11200000.0
2008-04-08 06:27:00,81.496,81.503,81.493,81.503,11200000.0
2008-04-08 06:28:00,81.501,81.501,81.478,81.481,11200000.0
2008-04-08 06:29:00,81.462,81.462,81.448,81.449,11600000.0
2008-04-08 06:30:00,81.44,81.453,81.435,81.435,12800000.0
2008-04-08 06:31:00,81.452,81.461,81.452,81.454,12200000.0
2008-04-08 06:32:00,81.459,81.463,81.453,81.457,11200000.0
2008-04-08 06:33:00,81.455,81.463,81.439,81.447,17600000.0
2008-04-08 06:34:00,81.438,81.439,81.419,81.419,11200000.0
2008-04-08 06:35:00,81.422,81.422,81.41,81.416,12800000.0
2008-04-08 06:36:00,81.43,81.439,81.426,81.438,14400000.0
2008-04-08 06:37:00,81.445,81.445,81.433,81.433,12800000.0
2008-04-08 06:38:00,81.443,81.448,81.435,81.435,12800000.0
2008-04-08 06:39:00,81.436,81.455,81.436,81.448,12800000.0
2008-04-08 06:40:00,81.451,81.457,81.449,81.457,12800000.0
2008-04-08 06:41:00,81.466,81.469,81.455,81.455,12800000.0
2008-04-08 06:42:00,81.437,81.443,81.432,81.438,12800000.0
2008-04-08 06:43:00,81.441,81.447,81.438,81.441,12800000.0
2008-04-08 06:44:00,81.423,81.426,81.412,81.426,17600000.0
2008-04-08 06:45:00,81.428,81.433,81.408,81.408,18000000.0
2008-04-08 06:46:00,81.369,81.373,81.369,81.372,12800000.0
2008-04-08 06:47:00,81.385,81.405,81.384,81.405,12800000.0
2008-04-08 06:48:00,81.402,81.408,81.392,81.392,13200000.0
2008-04-08 06:49:00,81.367,81.396,81.351,81.396,13200000.0
2008-04-08 06:50:00,81.39,81.393,81.384,81.388,12800000.0
2008-04-08 06:51:00,81.389,81.39,81.384,81.384,12200000.0
2008-04-08 06:52:00,81.395,81.399,81.382,81.388,12800000.0
2008-04-08 06:53:00,81.395,81.41,81.395,81.404,17600000.0
2008-04-08 06:54:00,81.392,81.401,81.386,81.398,14400000.0
2008-04-08 06:55:00,81.353,81.361,81.327,81.361,10600000.0
2008-04-08 06:56:00,81.332,81.332,81.307,81.307,11600000.0
2008-04-08 06:57:00,81.28,81.286,81.268,81.268,11200000.0
2008-04-08 06:58:00,81.274,81.277,81.257,81.267,12800000.0
2008-04-08 06:59:00,81.258,81.27,81.246,81.256,12800000.0
2008-04-08 07:00:00,81.247,81.247,81.214,81.226,12800000.0
2008-04-08 07:01:00,81.248,81.263,81.248,81.263,17600000.0
2008-04-08 07:02:00,81.268,81.297,81.265,81.293,11200000.0
2008-04-08 07:03:00,81.314,81.314,81.274,81.274,12800000.0
2008-04-08 07:04:00,81.279,81.296,81.279,81.295,12800000.0
2008-04-08 07:05:00,81.294,81.294,81.277,81.291,11200000.0
2008-04-08 07:06:00,81.274,81.283,81.274,81.283,13200000.0
2008-04-08 07:07:00,81.274,81.28,81.274,81.28,11200000.0
2008-04-08 07:08:00,81.278,81.28,81.266,81.278,11200000.0
2008-04-08 07:09:00,81.27,81.271,81.256,81.256,12800000.0
2008-04-08 07:10:00,81.259,81.259,81.254,81.257,11200000.0
2008-04-08 07:11:00,81.239,81.239,81.226,81.226,13200000.0
2008-04-08 07:12:00,81.219,81.248,81.184,81.248,11200000.0
2008-04-08 07:13:00,81.246,81.246,81.24,81.24,12800000.0
2008-04-08 07:14:00,81.229,81.246,81.229,81.239,11200000.0
2008-04-08 07:15:00,81.235,81.244,81.235,81.243,11200000.0
2008-04-08 07:16:00,81.241,81.242,81.231,81.242,17600000.0
2008-04-08 07:17:00,81.242,81.245,81.232,81.235,12800000.0
2008-04-08 07:18:00,81.242,81.255,81.242,81.255,14400000.0
2008-04-08 07:19:00,81.264,81.276,81.264,81.276,12800000.0
2008-04-08 07:20:00,81.265,81.265,81.24,81.256,16000000.0
2008-04-08 07:21:00,81.253,81.255,81.247,81.25,12800000.0
2008-04-08 07:22:00,81.251,81.258,81.248,81.251,17600000.0
2008-04-08 07:23:00,81.261,81.284,81.255,81.284,11200000.0
2008-04-08 07:24:00,81.284,81.299,81.284,81.299,9600000.0
2008-04-08 07:25:00,81.297,81.297,81.279,81.28,16000000.0
2008-04-08 07:26:00,81.268,81.27,81.257,81.266,16000000.0
2008-04-08 07:27:00,81.258,81.264,81.254,81.264,16000000.0
2008-04-08 07:28:00,81.253,81.26,81.253,81.254,14400000.0
2008-04-08 07:29:00,81.26,81.266,81.254,81.257,14400000.0
2008-04-08 07:30:00,81.251,81.264,81.251,81.252,12800000.0
2008-04-08 07:31:00,81.226,81.244,81.225,81.244,17600000.0
2008-04-08 07:32:00,81.263,81.263,81.252,81.252,12800000.0
2008-04-08 07:33:00,81.247,81.247,81.235,81.24,11200000.0
2008-04-08 07:34:00,81.236,81.242,81.225,81.225,12800000.0
2008-04-08 07:35:00,81.255,81.265,81.255,81.265,16000000.0
2008-04-08 07:36:00,81.248,81.273,81.248,81.265,11200000.0
2008-04-08 07:37:00,81.27,81.279,81.27,81.275,11200000.0
2008-04-08 07:38:00,81.281,81.288,81.279,81.288,12800000.0
2008-04-08 07:39:00,81.301,81.303,81.286,81.293,10000000.0
2008-04-08 07:40:00,81.312,81.327,81.312,81.326,11200000.0
2008-04-08 07:41:00,81.333,81.341,81.33,81.341,12800000.0
2008-04-08 07:42:00,81.347,81.347,81.339,81.347,12800000.0
2008-04-08 07:43:00,81.344,81.353,81.34,81.349,12200000.0
2008-04-08 07:44:00,81.351,81.351,81.314,81.314,11200000.0
2008-04-08 07:45:00,81.31,81.318,81.31,81.314,11200000.0
2008-04-08 07:46:00,81.31,81.315,81.306,81.315,11200000.0
2008-04-08 07:47:00,81.318,81.344,81.318,81.343,14400000.0
2008-04-08 07:48:00,81.356,81.356,81.343,81.343,14400000.0
2008-04-08 07:49:00,81.337,81.339,81.331,81.333,17600000.0
2008-04-08 07:50:00,81.343,81.347,81.333,81.347,15400000.0
2008-04-08 07:51:00,81.347,81.35,81.336,81.35,12200000.0
2008-04-08 07:52:00,81.349,81.349,81.332,81.336,8000000.0
2008-04-08 07:53:00,81.338,81.338,81.326,81.337,12800000.0
2008-04-08 07:54:00,81.332,81.338,81.325,81.325,12800000.0
2008-04-08 07:55:00,81.309,81.321,81.298,81.321,12800000.0
2008-04-08 07:56:00,81.336,81.36,81.336,81.358,16000000.0
2008-04-08 07:57:00,81.354,81.367,81.354,81.361,11200000.0
2008-04-08 07:58:00,81.356,81.356,81.347,81.351,11200000.0
2008-04-08 07:59:00,81.347,81.357,81.343,81.357,12800000.0
2008-04-08 08:00:00,81.374,81.424,81.372,81.416,14400000.0
2008-04-08 08:01:00,81.424,81.424,81.382,81.382,14400000.0
2008-04-08 08:02:00,81.359,81.369,81.359,81.364,9600000.0
2008-04-08 08:03:00,81.355,81.366,81.352,81.366,11200000.0
2008-04-08 08:04:00,81.374,81.394,81.374,81.394,9600000.0
2008-04-08 08:05:00,81.388,81.389,81.382,81.388,14400000.0
2008-04-08 08:06:00,81.391,81.391,81.377,81.382,17600000.0
2008-04-08 08:07:00,81.386,81.395,81.383,81.395,11200000.0
2008-04-08 08:08:00,81.385,81.385,81.355,81.355,13200000.0
2008-04-08 08:09:00,81.344,81.363,81.344,81.363,12800000.0
2008-04-08 08:10:00,81.337,81.357,81.337,81.357,12800000.0
2008-04-08 08:11:00,81.353,81.355,81.344,81.355,11200000.0
2008-04-08 08:12:00,81.345,81.377,81.345,81.375,16400000.0
2008-04-08 08:13:00,81.358,81.375,81.358,81.368,11200000.0
2008-04-08 08:14:00,81.368,81.379,81.368,81.372,12800000.0
2008-04-08 08:15:00,81.389,81.402,81.384,81.386,16000000.0
2008-04-08 08:16:00,81.366,81.366,81.326,81.326,11200000.0
2008-04-08 08:17:00,81.331,81.331,81.3,81.307,12800000.0
2008-04-08 08:18:00,81.312,81.332,81.307,81.307,12800000.0
2008-04-08 08:19:00,81.312,81.335,81.312,81.335,14400000.0
2008-04-08 08:20:00,81.317,81.317,81.297,81.303,9600000.0
2008-04-08 08:21:00,81.288,81.298,81.268,81.283,17600000.0
2008-04-08 08:22:00,81.288,81.288,81.266,81.266,11200000.0
2008-04-08 08:23:00,81.276,81.276,81.258,81.258,11200000.0
2008-04-08 08:24:00,81.255,81.262,81.254,81.254,17600000.0
2008-04-08 08:25:00,81.258,81.277,81.258,81.259,12800000.0
2008-04-08 08:26:00,81.235,81.246,81.227,81.237,12800000.0
2008-04-08 08:27:00,81.227,81.28,81.227,81.272,12800000.0
2008-04-08 08:28:00,81.278,81.281,81.262,81.272,12800000.0
2008-04-08 08:29:00,81.268,81.275,81.266,81.275,14400000.0
2008-04-08 08:30:00,81.246,81.253,81.244,81.249,11200000.0
2008-04-08 08:31:00,81.258,81.297,81.258,81.297,12800000.0
2008-04-08 08:32:00,81.307,81.326,81.307,81.322,8000000.0
2008-04-08 08:33:00,81.324,81.334,81.32,81.328,11200000.0
2008-04-08 08:34:00,81.326,81.334,81.326,81.331,17600000.0
2008-04-08 08:35:00,81.338,81.344,81.334,81.338,18000000.0
2008-04-08 08:36:00,81.336,81.35,81.336,81.35,17600000.0
2008-04-08 08:37:00,81.36,81.37,81.36,81.367,11200000.0
2008-04-08 08:38:00,81.364,81.37,81.342,81.342,11200000.0
2008-04-08 08:39:00,81.311,81.327,81.311,81.319,16400000.0
2008-04-08 08:40:00,81.326,81.326,81.315,81.319,16400000.0
2008-04-08 08:41:00,81.338,81.351,81.335,81.351,17600000.0
2008-04-08 08:42:00,81.352,81.352,81.339,81.35,12800000.0
2008-04-08 08:43:00,81.345,81.356,81.345,81.348,12800000.0
2008-04-08 08:44:00,81.345,81.36,81.345,81.356,12800000.0
2008-04-08 08:45:00,81.361,81.365,81.34,81.34,16000000.0
2008-04-08 08:46:00,81.336,81.344,81.336,81.344,11200000.0
2008-04-08 08:47:00,81.342,81.342,81.327,81.33,11200000.0
2008-04-08 08:48:00,81.335,81.335,81.319,81.319,12800000.0
2008-04-08 08:49:00,81.327,81.327,81.306,81.31,17600000.0
2008-04-08 08:50:00,81.297,81.297,81.277,81.285,12800000.0
2008-04-08 08:51:00,81.296,81.298,81.269,81.269,17600000.0
2008-04-08 08:52:00,81.248,81.248,81.23,81.236,11200000.0
2008-04-08 08:53:00,81.232,81.232,81.206,81.211,15400000.0
2008-04-08 08:54:00,81.207,81.208,81.197,81.206,14400000.0
2008-04-08 08:55:00,81.201,81.212,81.194,81.204,16000000.0
2008-04-08 08:56:00,81.21,81.21,81.181,81.188,12800000.0
2008-04-08 08:57:00,81.191,81.196,81.173,81.173,11200000.0
2008-04-08 08:58:00,81.157,81.157,81.141,81.141,12800000.0
2008-04-08 08:59:00,81.152,81.169,81.152,81.168,12800000.0
2008-04-08 09:00:00,81.155,81.155,81.106,81.139,17600000.0
2008-04-08 09:01:00,81.125,81.125,81.111,81.111,10600000.0
2008-04-08 09:02:00,81.145,81.158,81.142,81.158,11200000.0
2008-04-08 09:03:00,81.157,81.181,81.151,81.181,15400000.0
2008-04-08 09:04:00,81.188,81.195,81.132,81.132,11200000.0
2008-04-08 09:05:00,81.134,81.184,81.134,81.184,11200000.0
2008-04-08 09:06:00,81.164,81.164,81.124,81.129,12200000.0
2008-04-08 09:07:00,81.137,81.145,81.136,81.144,12800000.0
2008-04-08 09:08:00,81.175,81.2,81.175,81.2,12800000.0
2008-04-08 09:09:00,81.204,81.213,81.196,81.211,17600000.0
2008-04-08 09:10:00,81.223,81.225,81.213,81.213,13200000.0
2008-04-08 09:11:00,81.215,81.219,81.207,81.209,12800000.0
2008-04-08 09:12:00,81.182,81.208,81.182,81.186,12800000.0
2008-04-08 09:13:00,81.188,81.199,81.185,81.195,11200000.0
2008-04-08 09:14:00,81.207,81.21,81.203,81.21,11200000.0
2008-04-08 09:15:00,81.223,81.233,81.216,81.216,11200000.0
2008-04-08 09:16:00,81.205,81.206,81.187,81.187,12800000.0
2008-04-08 09:17:00,81.164,81.164,81.135,81.135,11200000.0
2008-04-08 09:18:00,81.128,81.128,81.101,81.102,14400000.0
2008-04-08 09:19:00,81.101,81.101,81.075,81.075,12800000.0
2008-04-08 09:20:00,81.047,81.05,81.022,81.022,16000000.0
2008-04-08 09:21:00,81.018,81.023,81.012,81.023,11200000.0
2008-04-08 09:22:00,81.03,81.038,81.023,81.037,17600000.0
2008-04-08 09:23:00,81.034,81.053,81.03,81.053,12800000.0
2008-04-08 09:24:00,81.066,81.103,81.065,81.103,12800000.0
2008-04-08 09:25:00,81.118,81.122,81.101,81.105,12800000.0
2008-04-08 09:26:00,81.125,81.135,81.082,81.083,11200000.0
2008-04-08 09:27:00,81.093,81.104,81.093,81.096,11200000.0
2008-04-08 09:28:00,81.08,81.082,81.077,81.077,12800000.0
2008-04-08 09:29:00,81.053,81.066,81.05,81.05,11200000.0
2008-04-08 09:30:00,81.032,81.033,81.007,81.007,12800000.0
2008-04-08 09:31:00,80.993,81.008,80.993,81.008,12800000.0
2008-04-08 09:32:00,80.987,80.995,80.95,80.95,14400000.0
2008-04-08 09:33:00,80.961,80.962,80.95,80.956,12800000.0
2008-04-08 09:34:00,80.944,80.948,80.931,80.931,11200000.0
2008-04-08 09:35:00,80.921,80.925,80.882,80.882,12200000.0
2008-04-08 09:36:00,80.879,80.884,80.857,80.857,15400000.0
2008-04-08 09:37:00,80.869,80.87,80.799,80.825,16000000.0
2008-04-08 09:38:00,80.815,80.82,80.806,80.818,11200000.0
2008-04-08 09:39:00,80.829,80.829,80.782,80.782,12800000.0
2008-04-08 09:40:00,80.777,80.779,80.755,80.755,8000000.0
2008-04-08 09:41:00,80.753,80.769,80.753,80.769,11600000.0
2008-04-08 09:42:00,80.787,80.81,80.787,80.81,9600000.0
2008-04-08 09:43:00,80.79,80.797,80.774,80.774,12800000.0
2008-04-08 09:44:00,80.768,80.768,80.725,80.725,12800000.0
2008-04-08 09:45:00,80.745,80.767,80.745,80.767,12800000.0
2008-04-08 09:46:00,80.794,80.798,80.782,80.782,11200000.0
2008-04-08 09:47:00,80.775,80.796,80.775,80.796,13200000.0
2008-04-08 09:48:00,80.82,80.826,80.813,80.813,11200000.0
2008-04-08 09:49:00,80.827,80.84,80.825,80.84,12800000.0
2008-04-08 09:50:00,80.822,80.823,80.809,80.817,16400000.0
2008-04-08 09:51:00,80.825,80.842,80.825,80.837,16000000.0
2008-04-08 09:52:00,80.811,80.811,80.798,80.805,11200000.0
2008-04-08 09:53:00,80.811,80.817,80.802,80.817,12800000.0
2008-04-08 09:54:00,80.826,80.849,80.826,80.849,10600000.0
2008-04-08 09:55:00,80.855,80.869,80.855,80.866,11200000.0
2008-04-08 09:56:00,80.88,80.897,80.878,80.894,14400000.0
2008-04-08 09:57:00,80.908,80.908,80.884,80.884,17600000.0
2008-04-08 09:58:00,80.87,80.87,80.764,80.857,17600000.0
2008-04-08 09:59:00,80.86,80.873,80.857,80.873,17600000.0
2008-04-08 10:00:00,80.881,80.881,80.855,80.855,11200000.0
2008-04-08 10:01:00,80.849,80.874,80.849,80.863,12800000.0
2008-04-08 10:02:00,80.907,80.925,80.907,80.917,16000000.0
2008-04-08 10:03:00,80.867,80.871,80.858,80.858,11200000.0
2008-04-08 10:04:00,80.876,80.879,80.785,80.876,11200000.0
2008-04-08 10:05:00,80.875,80.92,80.875,80.92,13800000.0
2008-04-08 10:06:00,80.918,80.925,80.887,80.887,8000000.0
2008-04-08 10:07:00,80.876,80.882,80.869,80.882,12800000.0
2008-04-08 10:08:00,80.87,80.891,80.87,80.891,11200000.0
2008-04-08 10:09:00,80.863,80.876,80.848,80.876,12800000.0
2008-04-08 10:10:00,80.892,80.892,80.878,80.885,17600000.0
2008-04-08 10:11:00,80.897,80.918,80.891,80.911,10600000.0
2008-04-08 10:12:00,80.908,80.919,80.906,80.914,12800000.0
2008-04-08 10:13:00,80.933,80.94,80.907,80.918,12800000.0
2008-04-08 10:14:00,80.935,80.943,80.931,80.938,10600000.0
2008-04-08 10:15:00,80.936,80.936,80.912,80.922,12800000.0
2008-04-08 10:16:00,80.924,80.933,80.921,80.921,12800000.0
2008-04-08 10:17:00,80.916,80.928,80.916,80.924,11200000.0
2008-04-08 10:18:00,80.914,80.914,80.892,80.9,11200000.0
2008-04-08 10:19:00,80.872,80.872,80.853,80.853,11200000.0
2008-04-08 10:20:00,80.852,80.889,80.852,80.889,17600000.0
2008-04-08 10:21:00,80.882,80.912,80.882,80.906,16000000.0
2008-04-08 10:22:00,80.901,80.924,80.901,80.924,11200000.0
2008-04-08 10:23:00,80.948,80.957,80.948,80.952,11200000.0
2008-04-08 10:24:00,80.954,80.965,80.954,80.962,12800000.0
2008-04-08 10:25:00,80.962,80.974,80.949,80.974,10600000.0
2008-04-08 10:26:00,80.967,80.968,80.95,80.95,12800000.0
2008-04-08 10:27:00,80.944,80.968,80.944,80.968,11200000.0
2008-04-08 10:28:00,80.965,80.965,80.935,80.935,12800000.0
2008-04-08 10:29:00,80.942,80.942,80.925,80.925,11200000.0
2008-04-08 10:30:00,80.902,80.918,80.902,80.907,12800000.0
2008-04-08 10:31:00,80.916,80.918,80.905,80.914,12800000.0
2008-04-08 10:32:00,80.914,80.914,80.902,80.902,17000000.0
2008-04-08 10:33:00,80.886,80.887,80.881,80.887,11200000.0
2008-04-08 10:34:00,80.892,80.914,80.892,80.914,11200000.0
2008-04-08 10:35:00,80.931,80.966,80.931,80.966,11200000.0
2008-04-08 10:36:00,80.967,80.984,80.967,80.984,11200000.0
2008-04-08 10:37:00,80.987,81.005,80.908,80.994,11200000.0
2008-04-08 10:38:00,81.005,81.006,80.988,81.001,12800000.0
2008-04-08 10:39:00,80.992,81.002,80.992,81.002,11200000.0
2008-04-08 10:40:00,80.999,81.01,80.998,80.998,16000000.0
2008-04-08 10:41:00,81.017,81.029,81.017,81.024,12800000.0
2008-04-08 10:42:00,81.054,81.069,81.054,81.065,11600000.0
2008-04-08 10:43:00,81.026,81.026,81.02,81.024,11200000.0
2008-04-08 10:44:00,81.016,81.017,81.011,81.017,12800000.0
2008-04-08 10:45:00,81.003,81.025,81.003,81.025,12200000.0
2008-04-08 10:46:00,81.021,81.031,81.021,81.031,12800000.0
2008-04-08 10:47:00,81.029,81.032,81.008,81.027,12800000.0
2008-04-08 10:48:00,81.055,81.089,81.055,81.089,12800000.0
2008-04-08 10:49:00,81.109,81.118,81.109,81.115,11200000.0
2008-04-08 10:50:00,81.143,81.146,81.131,81.139,16000000.0
2008-04-08 10:51:00,81.168,81.195,81.147,81.147,17600000.0
2008-04-08 10:52:00,81.138,81.171,81.138,81.171,11200000.0
2008-04-08 10:53:00,81.188,81.222,81.188,81.215,11200000.0
2008-04-08 10:54:00,81.251,81.275,81.246,81.275,17600000.0
2008-04-08 10:55:00,81.295,81.305,81.257,81.257,11600000.0
2008-04-08 10:56:00,81.249,81.249,81.222,81.222,8000000.0
2008-04-08 10:57:00,81.203,81.206,81.199,81.199,16400000.0
2008-04-08 10:58:00,81.195,81.21,81.117,81.207,12800000.0
2008-04-08 10:59:00,81.214,81.226,81.212,81.212,10600000.0
2008-04-08 11:00:00,81.222,81.222,81.205,81.205,12800000.0
2008-04-08 11:01:00,81.201,81.201,81.18,81.187,12800000.0
2008-04-08 11:02:00,81.187,81.194,81.178,81.194,16400000.0
2008-04-08 11:03:00,81.205,81.206,81.178,81.179,13200000.0
2008-04-08 11:04:00,81.183,81.194,81.163,81.163,14400000.0
2008-04-08 11:05:00,81.132,81.132,81.107,81.118,17600000.0
2008-04-08 11:06:00,81.11,81.123,81.105,81.123,17600000.0
2008-04-08 11:07:00,81.118,81.118,81.095,81.101,17600000.0
2008-04-08 11:08:00,81.043,81.119,81.043,81.076,11200000.0
2008-04-08 11:09:00,81.064,81.087,81.056,81.087,17600000.0
2008-04-08 11:10:00,81.105,81.122,81.105,81.12,12800000.0
2008-04-08 11:11:00,81.121,81.121,81.106,81.119,11200000.0
2008-04-08 11:12:00,81.132,81.135,81.119,81.119,17600000.0
2008-04-08 11:13:00,81.125,81.148,81.123,81.147,14400000.0
2008-04-08 11:14:00,81.146,81.146,81.134,81.134,11200000.0
2008-04-08 11:15:00,81.1,81.114,81.088,81.114,11200000.0
2008-04-08 11:16:00,81.122,81.125,81.12,81.125,12800000.0
2008-04-08 11:17:00,81.098,81.104,81.085,81.102,11200000.0
2008-04-08 11:18:00,81.099,81.101,81.09,81.101,12800000.0
2008-04-08 11:19:00,81.085,81.121,81.085,81.121,17600000.0
2008-04-08 11:20:00,81.127,81.133,81.118,81.133,12800000.0
2008-04-08 11:21:00,81.141,81.157,81.14,81.155,14400000.0
2008-04-08 11:22:00,81.15,81.171,81.15,81.162,12800000.0
2008-04-08 11:23:00,81.173,81.188,81.171,81.188,11200000.0
2008-04-08 11:24:00,81.188,81.188,81.171,81.178,12800000.0
2008-04-08 11:25:00,81.172,81.174,81.148,81.169,17000000.0
2008-04-08 11:26:00,81.179,81.197,81.176,81.197,14400000.0
2008-04-08 11:27:00,81.204,81.205,81.189,81.205,11200000.0
2008-04-08 11:28:00,81.172,81.208,81.172,81.193,13800000.0
2008-04-08 11:29:00,81.198,81.199,81.19,81.19,14800000.0
2008-04-08 11:30:00,81.17,81.184,81.158,81.183,14400000.0
2008-04-08 11:31:00,81.2,81.212,81.2,81.212,11200000.0
2008-04-08 11:32:00,81.212,81.212,81.194,81.194,17600000.0
2008-04-08 11:33:00,81.156,81.156,81.139,81.139,12800000.0
2008-04-08 11:34:00,81.149,81.159,81.149,81.152,12800000.0
2008-04-08 11:35:00,81.152,81.157,81.152,81.155,11200000.0
2008-04-08 11:36:00,81.15,81.156,81.148,81.148,12800000.0
2008-04-08 11:37:00,81.14,81.14,81.1,81.1,11600000.0
2008-04-08 11:38:00,81.083,81.114,81.083,81.114,11200000.0
2008-04-08 11:39:00,81.129,81.138,81.122,81.134,11200000.0
2008-04-08 11:40:00,81.132,81.145,81.132,81.145,11200000.0
2008-04-08 11:41:00,81.149,81.153,81.143,81.144,16000000.0
2008-04-08 11:42:00,81.148,81.155,81.139,81.148,17600000.0
2008-04-08 11:43:00,81.143,81.147,81.129,81.147,11200000.0
2008-04-08 11:44:00,81.149,81.15,81.144,81.147,11200000.0
2008-04-08 11:45:00,81.149,81.156,81.147,81.155,14400000.0
2008-04-08 11:46:00,81.136,81.143,81.127,81.129,11200000.0
2008-04-08 11:47:00,81.118,81.142,81.118,81.129,17600000.0
2008-04-08 11:48:00,81.134,81.134,81.114,81.127,11200000.0
2008-04-08 11:49:00,81.121,81.132,81.121,81.129,12800000.0
2008-04-08 11:50:00,81.129,81.133,81.127,81.129,12800000.0
2008-04-08 11:51:00,81.124,81.13,81.121,81.126,11200000.0
2008-04-08 11:52:00,81.106,81.127,81.106,81.12,11200000.0
2008-04-08 11:53:00,81.132,81.161,81.124,81.161,16000000.0
2008-04-08 11:54:00,81.173,81.174,81.168,81.172,14400000.0
2008-04-08 11:55:00,81.174,81.176,81.11,81.172,11200000.0
2008-04-08 11:56:00,81.178,81.212,81.177,81.212,12200000.0
2008-04-08 11:57:00,81.223,81.228,81.214,81.228,17600000.0
2008-04-08 11:58:00,81.227,81.233,81.226,81.226,11200000.0
2008-04-08 11:59:00,81.234,81.246,81.231,81.246,11200000.0
2008-04-08 12:00:00,81.259,81.265,81.256,81.261,10600000.0
2008-04-08 12:01:00,81.276,81.308,81.276,81.306,11200000.0
2008-04-08 12:02:00,81.337,81.354,81.337,81.349,14400000.0
2008-04-08 12:03:00,81.337,81.337,81.32,81.326,11200000.0
2008-04-08 12:04:00,81.343,81.365,81.343,81.365,17600000.0
2008-04-08 12:05:00,81.37,81.37,81.346,81.352,17600000.0
2008-04-08 12:06:00,81.347,81.352,81.339,81.339,12800000.0
2008-04-08 12:07:00,81.343,81.343,81.324,81.335,11200000.0
2008-04-08 12:08:00,81.363,81.381,81.354,81.359,11200000.0
2008-04-08 12:09:00,81.365,81.39,81.365,81.386,14400000.0
2008-04-08 12:10:00,81.381,81.384,81.366,81.366,11600000.0
2008-04-08 12:11:00,81.378,81.385,81.356,81.356,12800000.0
2008-04-08 12:12:00,81.354,81.361,81.353,81.361,11200000.0
2008-04-08 12:13:00,81.347,81.347,81.328,81.332,11200000.0
2008-04-08 12:14:00,81.339,81.353,81.334,81.337,12800000.0
2008-04-08 12:15:00,81.333,81.336,81.329,81.336,13200000.0
2008-04-08 12:16:00,81.313,81.319,81.298,81.298,12800000.0
2008-04-08 12:17:00,81.288,81.297,81.23,81.297,17600000.0
2008-04-08 12:18:00,81.277,81.288,81.276,81.276,16000000.0
2008-04-08 12:19:00,81.258,81.262,81.242,81.251,12800000.0
2008-04-08 12:20:00,81.245,81.249,81.232,81.235,14400000.0
2008-04-08 12:21:00,81.23,81.23,81.21,81.218,16000000.0
2008-04-08 12:22:00,81.226,81.237,81.226,81.23,16000000.0
2008-04-08 12:23:00,81.229,81.235,81.223,81.227,13800000.0
2008-04-08 12:24:00,81.228,81.231,81.22,81.231,12800000.0
2008-04-08 12:25:00,81.231,81.231,81.202,81.202,11200000.0
2008-04-08 12:26:00,81.188,81.191,81.186,81.189,11200000.0
2008-04-08 12:27:00,81.194,81.204,81.194,81.204,11200000.0
2008-04-08 12:28:00,81.207,81.219,81.204,81.219,12800000.0
2008-04-08 12:29:00,81.223,81.241,81.222,81.241,17600000.0
2008-04-08 12:30:00,81.235,81.237,81.228,81.232,17600000.0
2008-04-08 12:31:00,81.229,81.234,81.215,81.223,12800000.0
2008-04-08 12:32:00,81.228,81.238,81.228,81.238,12800000.0
2008-04-08 12:33:00,81.243,81.252,81.232,81.244,14400000.0
2008-04-08 12:34:00,81.241,81.252,81.241,81.245,12800000.0
2008-04-08 12:35:00,81.249,81.264,81.249,81.264,11200000.0
2008-04-08 12:36:00,81.271,81.273,81.267,81.271,11200000.0
2008-04-08 12:37:00,81.253,81.259,81.236,81.242,11200000.0
2008-04-08 12:38:00,81.22,81.259,81.163,81.225,17600000.0
2008-04-08 12:39:00,81.233,81.254,81.23,81.254,16000000.0
2008-04-08 12:40:00,81.272,81.279,81.257,81.279,16000000.0
2008-04-08 12:41:00,81.288,81.308,81.288,81.307,12800000.0
2008-04-08 12:42:00,81.318,81.328,81.318,81.328,14400000.0
2008-04-08 12:43:00,81.32,81.32,81.289,81.304,12800000.0
2008-04-08 12:44:00,81.291,81.309,81.285,81.306,17600000.0
2008-04-08 12:45:00,81.305,81.318,81.294,81.297,16000000.0
2008-04-08 12:46:00,81.307,81.307,81.298,81.299,12200000.0
2008-04-08 12:47:00,81.299,81.306,81.283,81.283,12800000.0
2008-04-08 12:48:00,81.267,81.267,81.252,81.255,11200000.0
2008-04-08 12:49:00,81.247,81.247,81.231,81.238,16000000.0
2008-04-08 12:50:00,81.224,81.224,81.209,81.21,14400000.0
2008-04-08 12:51:00,81.198,81.198,81.186,81.186,11200000.0
2008-04-08 12:52:00,81.212,81.217,81.193,81.194,11200000.0
2008-04-08 12:53:00,81.178,81.197,81.178,81.197,11200000.0
2008-04-08 12:54:00,81.219,81.219,81.186,81.188,12800000.0
2008-04-08 12:55:00,81.197,81.203,81.193,81.196,16000000.0
2008-04-08 12:56:00,81.206,81.206,81.196,81.2,11200000.0
2008-04-08 12:57:00,81.194,81.194,81.11,81.11,11200000.0
2008-04-08 12:58:00,81.094,81.144,81.094,81.144,17600000.0
2008-04-08 12:59:00,81.157,81.176,81.157,81.175,16000000.0
2008-04-08 13:00:00,81.212,81.225,81.211,81.225,12800000.0
2008-04-08 13:01:00,81.217,81.217,81.197,81.208,13800000.0
2008-04-08 13:02:00,81.193,81.193,81.176,81.192,12800000.0
2008-04-08 13:03:00,81.197,81.218,81.197,81.218,16000000.0
2008-04-08 13:04:00,81.21,81.217,81.21,81.213,11200000.0
2008-04-08 13:05:00,81.207,81.21,81.203,81.21,12800000.0
2008-04-08 13:06:00,81.184,81.184,81.171,81.184,11600000.0
2008-04-08 13:07:00,81.161,81.161,81.117,81.135,14400000.0
2008-04-08 13:08:00,81.135,81.148,81.135,81.148,17600000.0
2008-04-08 13:09:00,81.154,81.154,81.14,81.148,12800000.0
2008-04-08 13:10:00,81.13,81.158,81.13,81.154,16000000.0
2008-04-08 13:11:00,81.154,81.154,81.13,81.13,11200000.0
2008-04-08 13:12:00,81.139,81.152,81.139,81.142,12200000.0
2008-04-08 13:13:00,81.152,81.186,81.152,81.176,17600000.0
2008-04-08 13:14:00,81.152,81.167,81.151,81.158,12800000.0
2008-04-08 13:15:00,81.181,81.208,81.179,81.208,12200000.0
2008-04-08 13:16:00,81.203,81.214,81.19,81.214,18000000.0
2008-04-08 13:17:00,81.206,81.221,81.203,81.221,12800000.0
2008-04-08 13:18:00,81.217,81.265,81.217,81.265,11600000.0
2008-04-08 13:19:00,81.268,81.268,81.247,81.247,16000000.0
2008-04-08 13:20:00,81.234,81.249,81.228,81.249,17600000.0
2008-04-08 13:21:00,81.22,81.221,81.211,81.219,11200000.0
2008-04-08 13:22:00,81.21,81.216,81.204,81.206,12800000.0
2008-04-08 13:23:00,81.187,81.191,81.18,81.191,12800000.0
2008-04-08 13:24:00,81.202,81.206,81.185,81.185,11200000.0
2008-04-08 13:25:00,81.167,81.172,81.146,81.146,18000000.0
2008-04-08 13:26:00,81.159,81.176,81.159,81.171,18000000.0
2008-04-08 13:27:00,81.168,81.196,81.168,81.191,12800000.0
2008-04-08 13:28:00,81.203,81.256,81.12,81.256,14800000.0
2008-04-08 13:29:00,81.153,81.284,81.153,81.242,11200000.0
2008-04-08 13:30:00,81.227,81.237,81.223,81.236,13200000.0
2008-04-08 13:31:00,81.236,81.239,81.211,81.211,11200000.0
2008-04-08 13:32:00,81.199,81.199,81.19,81.195,11200000.0
2008-04-08 13:33:00,81.192,81.193,81.184,81.184,19200000.0
2008-04-08 13:34:00,81.179,81.185,81.176,81.176,12800000.0
2008-04-08 13:35:00,81.182,81.187,81.18,81.184,36800000.0
2008-04-08 13:36:00,81.19,81.196,81.159,81.159,17600000.0
2008-04-08 13:37:00,81.152,81.184,81.152,81.18,14400000.0
2008-04-08 13:38:00,81.174,81.174,81.163,81.167,33600000.0
2008-04-08 13:39:00,81.167,81.167,81.16,81.16,14400000.0
2008-04-08 13:40:00,81.15,81.153,81.142,81.143,40000000.0
2008-04-08 13:41:00,81.137,81.139,81.131,81.134,16000000.0
2008-04-08 13:42:00,81.129,81.136,81.125,81.125,11200000.0
2008-04-08 13:43:00,81.132,81.145,81.131,81.145,26600000.0
2008-04-08 13:44:00,81.144,81.144,81.123,81.123,33600000.0
2008-04-08 13:45:00,81.115,81.13,81.115,81.121,20800000.0
2008-04-08 13:46:00,81.119,81.125,81.108,81.108,24400000.0
2008-04-08 13:47:00,81.112,81.149,81.112,81.149,12800000.0
2008-04-08 13:48:00,81.165,81.179,81.165,81.176,12800000.0
2008-04-08 13:49:00,81.169,81.17,81.163,81.166,17600000.0
2008-04-08 13:50:00,81.179,81.189,81.17,81.182,11200000.0
2008-04-08 13:51:00,81.186,81.199,81.186,81.195,24000000.0
2008-04-08 13:52:00,81.197,81.197,81.183,81.183,12800000.0
2008-04-08 13:53:00,81.203,81.217,81.201,81.201,17600000.0
2008-04-08 13:54:00,81.207,81.224,81.207,81.224,25000000.0
2008-04-08 13:55:00,81.232,81.235,81.228,81.234,13800000.0
2008-04-08 13:56:00,81.258,81.277,81.246,81.246,14400000.0
2008-04-08 13:57:00,81.22,81.22,81.212,81.215,28800000.0
2008-04-08 13:58:00,81.208,81.211,81.207,81.21,14400000.0
2008-04-08 13:59:00,81.212,81.22,81.211,81.216,32000000.0
2008-04-08 14:00:00,81.209,81.209,81.165,81.165,47400000.0
2008-04-08 14:01:00,81.122,81.148,81.122,81.148,31400000.0
2008-04-08 14:02:00,81.163,81.186,81.153,81.186,14400000.0
2008-04-08 14:03:00,81.179,81.179,81.163,81.163,14400000.0
2008-04-08 14:04:00,81.163,81.182,81.163,81.182,11600000.0
2008-04-08 14:05:00,81.178,81.178,81.167,81.177,24000000.0
2008-04-08 14:06:00,81.19,81.203,81.19,81.203,36200000.0
2008-04-08 14:07:00,81.205,81.206,81.191,81.201,39800000.0
2008-04-08 14:08:00,81.187,81.187,81.182,81.182,16000000.0
2008-04-08 14:09:00,81.183,81.189,81.178,81.189,33600000.0
2008-04-08 14:10:00,81.178,81.179,81.172,81.177,34000000.0
2008-04-08 14:11:00,81.178,81.181,81.173,81.181,13800000.0
2008-04-08 14:12:00,81.18,81.192,81.179,81.187,27200000.0
2008-04-08 14:13:00,81.206,81.21,81.202,81.206,14400000.0
2008-04-08 14:14:00,81.167,81.205,81.167,81.205,12800000.0
2008-04-08 14:15:00,81.212,81.212,81.194,81.199,28800000.0
2008-04-08 14:16:00,81.243,81.243,81.216,81.22,26000000.0
2008-04-08 14:17:00,81.194,81.208,81.194,81.204,12800000.0
2008-04-08 14:18:00,81.215,81.215,81.199,81.215,16000000.0
2008-04-08 14:19:00,81.219,81.229,81.219,81.222,12800000.0
2008-04-08 14:20:00,81.209,81.209,81.195,81.195,25600000.0
2008-04-08 14:21:00,81.19,81.19,81.182,81.184,29200000.0
2008-04-08 14:22:00,81.172,81.186,81.172,81.178,24000000.0
2008-04-08 14:23:00,81.194,81.211,81.194,81.202,48000000.0
2008-04-08 14:24:00,81.192,81.201,81.185,81.201,12800000.0
2008-04-08 14:25:00,81.202,81.214,81.202,81.212,12800000.0
2008-04-08 14:26:00,81.218,81.218,81.204,81.212,12800000.0
2008-04-08 14:27:00,81.211,81.222,81.207,81.222,17600000.0
2008-04-08 14:28:00,81.215,81.221,81.18,81.18,11200000.0
2008-04-08 14:29:00,81.162,81.172,81.162,81.171,36800000.0
2008-04-08 14:30:00,81.17,81.178,81.144,81.144,22400000.0
2008-04-08 14:31:00,81.128,81.131,81.122,81.123,20800000.0
2008-04-08 14:32:00,81.132,81.132,81.116,81.123,40000000.0
2008-04-08 14:33:00,81.13,81.13,81.122,81.122,24400000.0
2008-04-08 14:34:00,81.137,81.176,81.137,81.176,33000000.0
2008-04-08 14:35:00,81.171,81.171,81.162,81.168,14400000.0
2008-04-08 14:36:00,81.164,81.164,81.15,81.163,12800000.0
2008-04-08 14:37:00,81.154,81.154,81.14,81.14,11200000.0
2008-04-08 14:38:00,81.129,81.131,81.118,81.118,55400000.0
2008-04-08 14:39:00,81.122,81.139,81.117,81.117,12800000.0
2008-04-08 14:40:00,81.1,81.112,81.093,81.096,14400000.0
2008-04-08 14:41:00,81.099,81.107,81.099,81.106,56400000.0
2008-04-08 14:42:00,81.109,81.117,81.104,81.115,12200000.0
2008-04-08 14:43:00,81.129,81.13,81.116,81.116,25600000.0
2008-04-08 14:44:00,81.123,81.126,81.107,81.107,11600000.0
2008-04-08 14:45:00,81.111,81.112,81.089,81.089,11200000.0
2008-04-08 14:46:00,81.088,81.1,81.087,81.1,11200000.0
2008-04-08 14:47:00,81.087,81.118,81.087,81.118,16000000.0
2008-04-08 14:48:00,81.11,81.11,81.096,81.104,19200000.0
2008-04-08 14:49:00,81.111,81.117,81.105,81.117,32400000.0
2008-04-08 14:50:00,81.11,81.11,81.1,81.103,28200000.0
2008-04-08 14:51:00,81.12,81.135,81.119,81.135,32000000.0
2008-04-08 14:52:00,81.175,81.175,81.158,81.172,12800000.0
2008-04-08 14:53:00,81.167,81.181,81.167,81.18,17600000.0
2008-04-08 14:54:00,81.201,81.213,81.197,81.197,12800000.0
2008-04-08 14:55:00,81.18,81.18,81.149,81.15,16000000.0
2008-04-08 14:56:00,81.139,81.15,81.136,81.136,12800000.0
2008-04-08 14:57:00,81.161,81.161,81.142,81.142,12800000.0
2008-04-08 14:58:00,81.133,81.133,81.116,81.116,17600000.0
2008-04-08 14:59:00,81.094,81.106,81.091,81.106,16000000.0
2008-04-08 15:00:00,81.105,81.123,81.103,81.123,14400000.0
2008-04-08 15:01:00,81.118,81.118,81.099,81.099,13200000.0
2008-04-08 15:02:00,81.101,81.106,81.092,81.097,27200000.0
2008-04-08 15:03:00,81.09,81.105,81.09,81.092,12800000.0
2008-04-08 15:04:00,81.082,81.082,81.038,81.038,24000000.0
2008-04-08 15:05:00,81.033,81.054,81.033,81.054,11200000.0
2008-04-08 15:06:00,81.064,81.076,81.064,81.065,11200000.0
2008-04-08 15:07:00,81.073,81.073,81.057,81.057,25600000.0
2008-04-08 15:08:00,81.057,81.057,81.042,81.045,22400000.0
2008-04-08 15:09:00,81.058,81.085,81.056,81.078,16000000.0
2008-04-08 15:10:00,81.067,81.086,81.067,81.079,40000000.0
2008-04-08 15:11:00,81.074,81.087,81.073,81.087,32000000.0
2008-04-08 15:12:00,81.111,81.128,81.111,81.128,8000000.0
2008-04-08 15:13:00,81.123,81.144,81.123,81.144,44800000.0
2008-04-08 15:14:00,81.127,81.142,81.115,81.127,35200000.0
2008-04-08 15:15:00,81.123,81.123,81.099,81.099,22800000.0
2008-04-08 15:16:00,81.094,81.104,81.084,81.104,37200000.0
2008-04-08 15:17:00,81.136,81.155,81.134,81.134,22400000.0
2008-04-08 15:18:00,81.132,81.139,81.122,81.122,21800000.0
2008-04-08 15:19:00,81.121,81.13,81.121,81.126,14800000.0
2008-04-08 15:20:00,81.131,81.131,81.119,81.119,24000000.0
2008-04-08 15:21:00,81.118,81.118,81.103,81.109,14400000.0
2008-04-08 15:22:00,81.084,81.094,81.083,81.092,14400000.0
2008-04-08 15:23:00,81.089,81.095,81.086,81.086,48000000.0
2008-04-08 15:24:00,81.082,81.092,81.08,81.092,26000000.0
2008-04-08 15:25:00,81.105,81.13,81.105,81.129,27200000.0
2008-04-08 15:26:00,81.134,81.149,81.134,81.14,40000000.0
2008-04-08 15:27:00,81.161,81.171,81.154,81.165,28800000.0
2008-04-08 15:28:00,81.172,81.211,81.172,81.211,70400000.0
2008-04-08 15:29:00,81.22,81.238,81.141,81.227,46800000.0
2008-04-08 15:30:00,81.124,81.213,81.076,81.107,115200000.0
2008-04-08 15:31:00,81.188,81.188,81.173,81.173,61200000.0
2008-04-08 15:32:00,81.164,81.177,81.164,81.176,30400000.0
2008-04-08 15:33:00,81.18,81.181,81.173,81.173,30400000.0
2008-04-08 15:34:00,81.174,81.188,81.165,81.165,22400000.0
2008-04-08 15:35:00,81.176,81.184,81.146,81.184,33600000.0
2008-04-08 15:36:00,81.182,81.19,81.179,81.19,32000000.0
2008-04-08 15:37:00,81.193,81.203,81.188,81.197,29800000.0
2008-04-08 15:38:00,81.186,81.191,81.18,81.191,59200000.0
2008-04-08 15:39:00,81.2,81.2,81.186,81.195,36800000.0
2008-04-08 15:40:00,81.188,81.214,81.183,81.214,35200000.0
2008-04-08 15:41:00,81.22,81.22,81.168,81.168,26000000.0
2008-04-08 15:42:00,81.169,81.175,81.167,81.175,43200000.0
2008-04-08 15:43:00,81.188,81.208,81.186,81.187,27600000.0
2008-04-08 15:44:00,81.173,81.186,81.173,81.185,27600000.0
2008-04-08 15:45:00,81.192,81.209,81.18,81.182,16400000.0
2008-04-08 15:46:00,81.175,81.18,81.169,81.18,14400000.0
2008-04-08 15:47:00,81.168,81.168,81.146,81.146,30400000.0
2008-04-08 15:48:00,81.149,81.159,81.14,81.158,28000000.0
2008-04-08 15:49:00,81.142,81.143,81.132,81.143,11200000.0
2008-04-08 15:50:00,81.159,81.164,81.132,81.132,25600000.0
2008-04-08 15:51:00,81.139,81.156,81.137,81.156,42600000.0
2008-04-08 15:52:00,81.17,81.202,81.17,81.175,20200000.0
2008-04-08 15:53:00,81.189,81.205,81.182,81.205,24000000.0
2008-04-08 15:54:00,81.226,81.243,81.226,81.243,28800000.0
2008-04-08 15:55:00,81.265,81.311,81.265,81.311,24000000.0
2008-04-08 15:56:00,81.307,81.313,81.304,81.313,51600000.0
2008-04-08 15:57:00,81.307,81.32,81.307,81.311,12800000.0
2008-04-08 15:58:00,81.322,81.338,81.322,81.331,18600000.0
2008-04-08 15:59:00,81.327,81.327,81.31,81.316,36800000.0
2008-04-08 16:00:00,81.273,81.295,81.262,81.27,51200000.0
2008-04-08 16:01:00,81.27,81.327,81.255,81.327,41600000.0
2008-04-08 16:02:00,81.337,81.337,81.273,81.273,22400000.0
2008-04-08 16:03:00,81.25,81.259,81.249,81.259,64000000.0
2008-04-08 16:04:00,81.272,81.275,81.259,81.259,44800000.0
2008-04-08 16:05:00,81.247,81.256,81.238,81.239,48000000.0
2008-04-08 16:06:00,81.205,81.211,81.195,81.199,35200000.0
2008-04-08 16:07:00,81.212,81.232,81.212,81.229,31400000.0
2008-04-08 16:08:00,81.25,81.262,81.249,81.249,44800000.0
2008-04-08 16:09:00,81.249,81.258,81.229,81.237,44800000.0
2008-04-08 16:10:00,81.251,81.271,81.251,81.264,41000000.0
2008-04-08 16:11:00,81.255,81.271,81.254,81.271,14400000.0
2008-04-08 16:12:00,81.283,81.308,81.283,81.308,56000000.0
2008-04-08 16:13:00,81.314,81.314,81.283,81.283,11200000.0
2008-04-08 16:14:00,81.274,81.274,81.252,81.259,49000000.0
2008-04-08 16:15:00,81.257,81.259,81.25,81.259,59200000.0
2008-04-08 16:16:00,81.255,81.266,81.252,81.266,17600000.0
2008-04-08 16:17:00,81.262,81.286,81.262,81.286,38400000.0
2008-04-08 16:18:00,81.285,81.3,81.285,81.286,38400000.0
2008-04-08 16:19:00,81.283,81.283,81.242,81.243,21800000.0
2008-04-08 16:20:00,81.253,81.289,81.253,81.289,11200000.0
2008-04-08 16:21:00,81.278,81.301,81.277,81.301,26600000.0
2008-04-08 16:22:00,81.311,81.331,81.303,81.329,42400000.0
2008-04-08 16:23:00,81.339,81.367,81.339,81.367,43600000.0
2008-04-08 16:24:00,81.351,81.351,81.332,81.332,17600000.0
2008-04-08 16:25:00,81.335,81.344,81.319,81.344,33600000.0
2008-04-08 16:26:00,81.347,81.38,81.347,81.38,17600000.0
2008-04-08 16:27:00,81.383,81.398,81.383,81.393,35200000.0
2008-04-08 16:28:00,81.398,81.398,81.371,81.371,27200000.0
2008-04-08 16:29:00,81.367,81.367,81.362,81.364,11200000.0
2008-04-08 16:30:00,81.35,81.351,81.34,81.348,43600000.0
2008-04-08 16:31:00,81.363,81.384,81.363,81.382,41000000.0
2008-04-08 16:32:00,81.382,81.423,81.378,81.423,12800000.0
2008-04-08 16:33:00,81.422,81.422,81.408,81.414,27200000.0
2008-04-08 16:34:00,81.413,81.438,81.413,81.428,36000000.0
2008-04-08 16:35:00,81.43,81.438,81.427,81.43,53200000.0
2008-04-08 16:36:00,81.436,81.436,81.421,81.423,50600000.0
2008-04-08 16:37:00,81.43,81.471,81.43,81.466,41600000.0
2008-04-08 16:38:00,81.485,81.508,81.485,81.495,39800000.0
2008-04-08 16:39:00,81.473,81.486,81.473,81.475,35600000.0
2008-04-08 16:40:00,81.48,81.498,81.48,81.497,55400000.0
2008-04-08 16:41:00,81.499,81.5,81.482,81.491,73600000.0
2008-04-08 16:42:00,81.513,81.572,81.513,81.572,54200000.0
2008-04-08 16:43:00,81.583,81.583,81.574,81.575,18000000.0
2008-04-08 16:44:00,81.575,81.587,81.575,81.587,11200000.0
2008-04-08 16:45:00,81.588,81.61,81.588,81.61,56400000.0
2008-04-08 16:46:00,81.606,81.614,81.599,81.607,12800000.0
2008-04-08 16:47:00,81.594,81.608,81.584,81.588,70400000.0
2008-04-08 16:48:00,81.574,81.577,81.54,81.54,53200000.0
2008-04-08 16:49:00,81.553,81.575,81.552,81.573,36800000.0
2008-04-08 16:50:00,81.575,81.583,81.568,81.583,74600000.0
2008-04-08 16:51:00,81.591,81.601,81.587,81.592,32400000.0
2008-04-08 16:52:00,81.587,81.641,81.587,81.641,46200000.0
2008-04-08 16:53:00,81.651,81.651,81.617,81.641,30400000.0
2008-04-08 16:54:00,81.632,81.633,81.618,81.633,11200000.0
2008-04-08 16:55:00,81.635,81.635,81.622,81.622,27200000.0
2008-04-08 16:56:00,81.617,81.617,81.576,81.601,36800000.0
2008-04-08 16:57:00,81.599,81.646,81.589,81.646,19200000.0
2008-04-08 16:58:00,81.673,81.673,81.651,81.666,12800000.0
2008-04-08 16:59:00,81.667,81.693,81.653,81.693,51200000.0
2008-04-08 17:00:00,81.675,81.678,81.666,81.666,49600000.0
2008-04-08 17:01:00,81.653,81.66,81.65,81.66,40000000.0
2008-04-08 17:02:00,81.655,81.66,81.65,81.65,33600000.0
2008-04-08 17:03:00,81.663,81.678,81.653,81.676,44800000.0
2008-04-08 17:04:00,81.672,81.672,81.661,81.661,41600000.0
2008-04-08 17:05:00,81.666,81.676,81.665,81.669,54400000.0
2008-04-08 17:06:00,81.664,81.666,81.653,81.653,59200000.0
2008-04-08 17:07:00,81.654,81.666,81.65,81.653,34000000.0
2008-04-08 17:08:00,81.644,81.644,81.629,81.629,68800000.0
2008-04-08 17:09:00,81.619,81.634,81.619,81.629,59600000.0
2008-04-08 17:10:00,81.646,81.661,81.646,81.651,25600000.0
2008-04-08 17:11:00,81.65,81.662,81.65,81.662,38400000.0
2008-04-08 17:12:00,81.657,81.657,81.637,81.649,25600000.0
2008-04-08 17:13:00,81.645,81.645,81.614,81.614,28800000.0
2008-04-08 17:14:00,81.609,81.609,81.579,81.592,22800000.0
2008-04-08 17:15:00,81.597,81.622,81.597,81.61,19200000.0
2008-04-08 17:16:00,81.597,81.621,81.597,81.601,17600000.0
2008-04-08 17:17:00,81.62,81.626,81.619,81.623,38400000.0
2008-04-08 17:18:00,81.625,81.639,81.625,81.639,57600000.0
2008-04-08 17:19:00,81.655,81.659,81.652,81.658,24400000.0
2008-04-08 17:20:00,81.662,81.667,81.644,81.645,16000000.0
2008-04-08 17:21:00,81.67,81.676,81.667,81.676,29200000.0
2008-04-08 17:22:00,81.656,81.662,81.638,81.662,18600000.0
2008-04-08 17:23:00,81.648,81.659,81.643,81.659,11200000.0
2008-04-08 17:24:00,81.671,81.671,81.659,81.665,12800000.0
2008-04-08 17:25:00,81.653,81.654,81.635,81.654,17600000.0
2008-04-08 17:26:00,81.649,81.668,81.649,81.668,35200000.0
2008-04-08 17:27:00,81.679,81.679,81.653,81.659,45800000.0
2008-04-08 17:28:00,81.656,81.656,81.641,81.65,32000000.0
2008-04-08 17:29:00,81.658,81.66,81.648,81.653,27200000.0
2008-04-08 17:30:00,81.65,81.668,81.65,81.665,17600000.0
2008-04-08 17:31:00,81.688,81.727,81.688,81.712,88400000.0
2008-04-08 17:32:00,81.707,81.708,81.697,81.703,51600000.0
2008-04-08 17:33:00,81.72,81.73,81.72,81.73,36800000.0
2008-04-08 17:34:00,81.738,81.739,81.729,81.732,64000000.0
2008-04-08 17:35:00,81.732,81.732,81.723,81.726,43200000.0
2008-04-08 17:36:00,81.727,81.749,81.727,81.739,33600000.0
2008-04-08 17:37:00,81.744,81.76,81.744,81.752,16000000.0
2008-04-08 17:38:00,81.75,81.763,81.748,81.763,34600000.0
2008-04-08 17:39:00,81.759,81.759,81.723,81.741,16000000.0
2008-04-08 17:40:00,81.724,81.726,81.717,81.724,75600000.0
2008-04-08 17:41:00,81.726,81.726,81.685,81.703,12800000.0
2008-04-08 17:42:00,81.706,81.707,81.695,81.695,12800000.0
2008-04-08 17:43:00,81.693,81.693,81.656,81.673,17600000.0
2008-04-08 17:44:00,81.67,81.681,81.668,81.681,30400000.0
2008-04-08 17:45:00,81.68,81.68,81.671,81.674,30400000.0
2008-04-08 17:46:00,81.671,81.683,81.671,81.678,41600000.0
2008-04-08 17:47:00,81.682,81.685,81.679,81.679,58000000.0
2008-04-08 17:48:00,81.685,81.73,81.685,81.73,57600000.0
2008-04-08 17:49:00,81.741,81.748,81.733,81.743,46200000.0
2008-04-08 17:50:00,81.736,81.736,81.72,81.72,12800000.0
2008-04-08 17:51:00,81.702,81.702,81.675,81.697,48400000.0
2008-04-08 17:52:00,81.697,81.698,81.687,81.687,43200000.0
2008-04-08 17:53:00,81.677,81.68,81.632,81.637,33600000.0
2008-04-08 17:54:00,81.634,81.64,81.629,81.64,38800000.0
2008-04-08 17:55:00,81.639,81.64,81.632,81.639,40000000.0
2008-04-08 17:56:00,81.66,81.667,81.654,81.654,46000000.0
2008-04-08 17:57:00,81.65,81.658,81.647,81.655,36800000.0
2008-04-08 17:58:00,81.654,81.659,81.651,81.657,18000000.0
2008-04-08 17:59:00,81.671,81.673,81.656,81.656,62400000.0
2008-04-08 18:00:00,81.656,81.669,81.656,81.669,52000000.0
2008-04-08 18:01:00,81.673,81.679,81.671,81.673,32000000.0
2008-04-08 18:02:00,81.662,81.663,81.657,81.663,24000000.0
2008-04-08 18:03:00,81.672,81.677,81.668,81.672,36800000.0
2008-04-08 18:04:00,81.667,81.677,81.667,81.67,33600000.0
2008-04-08 18:05:00,81.668,81.706,81.668,81.706,12800000.0
2008-04-08 18:06:00,81.701,81.722,81.692,81.722,30800000.0
2008-04-08 18:07:00,81.735,81.746,81.728,81.746,11600000.0
2008-04-08 18:08:00,81.714,81.735,81.708,81.708,84800000.0
2008-04-08 18:09:00,81.711,81.719,81.705,81.719,33600000.0
2008-04-08 18:10:00,81.722,81.728,81.713,81.717,16000000.0
2008-04-08 18:11:00,81.718,81.719,81.708,81.708,12800000.0
2008-04-08 18:12:00,81.696,81.697,81.692,81.695,12800000.0
2008-04-08 18:13:00,81.687,81.691,81.666,81.666,27200000.0
2008-04-08 18:14:00,81.654,81.666,81.654,81.662,19200000.0
2008-04-08 18:15:00,81.662,81.674,81.652,81.674,30400000.0
2008-04-08 18:16:00,81.655,81.68,81.646,81.646,56400000.0
2008-04-08 18:17:00,81.653,81.657,81.643,81.643,43600000.0
2008-04-08 18:18:00,81.65,81.655,81.647,81.654,30400000.0
2008-04-08 18:19:00,81.673,81.688,81.673,81.688,46800000.0
2008-04-08 18:20:00,81.677,81.685,81.677,81.684,44000000.0
2008-04-08 18:21:00,81.69,81.69,81.673,81.674,12800000.0
2008-04-08 18:22:00,81.685,81.685,81.676,81.677,33600000.0
2008-04-08 18:23:00,81.68,81.68,81.666,81.671,45800000.0
2008-04-08 18:24:00,81.672,81.69,81.671,81.684,52800000.0
2008-04-08 18:25:00,81.687,81.695,81.679,81.69,33000000.0
2008-04-08 18:26:00,81.697,81.702,81.695,81.7,30400000.0
2008-04-08 18:27:00,81.719,81.745,81.719,81.739,33600000.0
2008-04-08 18:28:00,81.735,81.736,81.724,81.724,12800000.0
2008-04-08 18:29:00,81.718,81.718,81.687,81.687,25600000.0
2008-04-08 18:30:00,81.688,81.688,81.635,81.65,36800000.0
2008-04-08 18:31:00,81.658,81.66,81.641,81.66,11200000.0
2008-04-08 18:32:00,81.648,81.655,81.644,81.651,70800000.0
2008-04-08 18:33:00,81.653,81.661,81.653,81.659,32000000.0
2008-04-08 18:34:00,81.659,81.661,81.654,81.654,18600000.0
2008-04-08 18:35:00,81.662,81.683,81.661,81.676,43200000.0
2008-04-08 18:36:00,81.686,81.691,81.68,81.685,68800000.0
2008-04-08 18:37:00,81.677,81.697,81.677,81.697,36200000.0
2008-04-08 18:38:00,81.695,81.699,81.688,81.688,49600000.0
2008-04-08 18:39:00,81.673,81.677,81.663,81.674,77200000.0
2008-04-08 18:40:00,81.68,81.694,81.679,81.688,65000000.0
2008-04-08 18:41:00,81.715,81.715,81.677,81.696,72000000.0
2008-04-08 18:42:00,81.698,81.715,81.698,81.715,78800000.0
2008-04-08 18:43:00,81.714,81.714,81.683,81.683,49600000.0
2008-04-08 18:44:00,81.675,81.677,81.67,81.67,30400000.0
2008-04-08 18:45:00,81.669,81.669,81.65,81.661,13200000.0
2008-04-08 18:46:00,81.67,81.671,81.661,81.665,12800000.0
2008-04-08 18:47:00,81.67,81.684,81.664,81.675,14400000.0
2008-04-08 18:48:00,81.677,81.677,81.669,81.67,28800000.0
2008-04-08 18:49:00,81.66,81.66,81.65,81.652,23400000.0
2008-04-08 18:50:00,81.65,81.659,81.65,81.659,46400000.0
2008-04-08 18:51:00,81.659,81.665,81.649,81.663,12800000.0
2008-04-08 18:52:00,81.65,81.657,81.65,81.654,19200000.0
2008-04-08 18:53:00,81.654,81.656,81.642,81.642,30400000.0
2008-04-08 18:54:00,81.63,81.66,81.63,81.645,19200000.0
2008-04-08 18:55:00,81.65,81.654,81.638,81.644,22800000.0
2008-04-08 18:56:00,81.645,81.648,81.639,81.646,16000000.0
2008-04-08 18:57:00,81.67,81.675,81.659,81.672,19200000.0
2008-04-08 18:58:00,81.649,81.649,81.637,81.637,32400000.0
2008-04-08 18:59:00,81.629,81.642,81.628,81.642,32000000.0
2008-04-08 19:00:00,81.641,81.644,81.632,81.644,14800000.0
2008-04-08 19:01:00,81.643,81.643,81.63,81.63,18600000.0
2008-04-08 19:02:00,81.623,81.629,81.619,81.621,43200000.0
2008-04-08 19:03:00,81.62,81.62,81.587,81.587,14400000.0
2008-04-08 19:04:00,81.589,81.603,81.588,81.593,17600000.0
2008-04-08 19:05:00,81.595,81.595,81.58,81.58,22400000.0
2008-04-08 19:06:00,81.581,81.587,81.574,81.58,56400000.0
2008-04-08 19:07:00,81.573,81.58,81.571,81.571,35200000.0
2008-04-08 19:08:00,81.573,81.579,81.573,81.579,21800000.0
2008-04-08 19:09:00,81.578,81.581,81.567,81.567,12800000.0
2008-04-08 19:10:00,81.568,81.575,81.564,81.564,18000000.0
2008-04-08 19:11:00,81.565,81.568,81.556,81.564,30800000.0
2008-04-08 19:12:00,81.55,81.571,81.549,81.549,24000000.0
2008-04-08 19:13:00,81.557,81.584,81.557,81.584,12800000.0
2008-04-08 19:14:00,81.585,81.585,81.565,81.565,12800000.0
2008-04-08 19:15:00,81.562,81.569,81.541,81.557,16000000.0
2008-04-08 19:16:00,81.56,81.568,81.547,81.558,12800000.0
2008-04-08 19:17:00,81.554,81.554,81.522,81.522,14400000.0
2008-04-08 19:18:00,81.519,81.523,81.512,81.512,32000000.0
2008-04-08 19:19:00,81.51,81.51,81.491,81.491,11600000.0
2008-04-08 19:20:00,81.496,81.543,81.496,81.543,14400000.0
2008-04-08 19:21:00,81.564,81.571,81.542,81.542,17600000.0
2008-04-08 19:22:00,81.54,81.554,81.536,81.554,14400000.0
2008-04-08 19:23:00,81.56,81.585,81.554,81.585,15400000.0
2008-04-08 19:24:00,81.588,81.588,81.575,81.58,48000000.0
2008-04-08 19:25:00,81.582,81.582,81.572,81.576,10600000.0
2008-04-08 19:26:00,81.572,81.575,81.568,81.575,41600000.0
2008-04-08 19:27:00,81.571,81.58,81.571,81.58,14400000.0
2008-04-08 19:28:00,81.58,81.583,81.571,81.576,12800000.0
2008-04-08 19:29:00,81.565,81.58,81.565,81.58,12200000.0
2008-04-08 19:30:00,81.577,81.599,81.577,81.592,11200000.0
2008-04-08 19:31:00,81.571,81.573,81.565,81.573,12800000.0
2008-04-08 19:32:00,81.57,81.57,81.563,81.565,11200000.0
2008-04-08 19:33:00,81.585,81.585,81.567,81.577,11200000.0
2008-04-08 19:34:00,81.569,81.576,81.563,81.563,12800000.0
2008-04-08 19:35:00,81.565,81.582,81.565,81.576,17600000.0
2008-04-08 19:36:00,81.589,81.594,81.584,81.593,16000000.0
2008-04-08 19:37:00,81.591,81.615,81.591,81.615,11200000.0
2008-04-08 19:38:00,81.62,81.622,81.615,81.615,11200000.0
2008-04-08 19:39:00,81.617,81.626,81.61,81.61,12800000.0
2008-04-08 19:40:00,81.611,81.632,81.611,81.632,11200000.0
2008-04-08 19:41:00,81.633,81.648,81.63,81.641,11200000.0
2008-04-08 19:42:00,81.639,81.657,81.639,81.657,11200000.0
2008-04-08 19:43:00,81.699,81.717,81.699,81.702,18000000.0
2008-04-08 19:44:00,81.677,81.688,81.671,81.679,11200000.0
2008-04-08 19:45:00,81.68,81.685,81.676,81.678,16000000.0
2008-04-08 19:46:00,81.642,81.67,81.642,81.659,14400000.0
2008-04-08 19:47:00,81.67,81.679,81.669,81.673,17600000.0
2008-04-08 19:48:00,81.668,81.668,81.652,81.653,12800000.0
2008-04-08 19:49:00,81.667,81.675,81.662,81.675,30400000.0
2008-04-08 19:50:00,81.685,81.756,81.685,81.756,12800000.0
2008-04-08 19:51:00,81.766,81.773,81.763,81.763,12800000.0
2008-04-08 19:52:00,81.76,81.782,81.76,81.782,16000000.0
2008-04-08 19:53:00,81.806,81.834,81.792,81.834,12800000.0
2008-04-08 19:54:00,81.825,81.828,81.801,81.801,12800000.0
2008-04-08 19:55:00,81.778,81.781,81.772,81.772,11200000.0
2008-04-08 19:56:00,81.768,81.786,81.768,81.776,16000000.0
2008-04-08 19:57:00,81.758,81.758,81.735,81.738,12800000.0
2008-04-08 19:58:00,81.739,81.747,81.739,81.747,11600000.0
2008-04-08 19:59:00,81.76,81.762,81.745,81.745,12800000.0
2008-04-08 20:00:00,81.719,81.719,81.673,81.674,17600000.0
2008-04-08 20:01:00,81.676,81.687,81.675,81.686,11200000.0
2008-04-08 20:02:00,81.671,81.729,81.671,81.729,17600000.0
2008-04-08 20:03:00,81.731,81.731,81.719,81.72,16000000.0
2008-04-08 20:04:00,81.715,81.752,81.715,81.752,30400000.0
2008-04-08 20:05:00,81.734,81.734,81.686,81.686,12800000.0
2008-04-08 20:06:00,81.693,81.737,81.693,81.737,10600000.0
2008-04-08 20:07:00,81.727,81.727,81.707,81.709,17000000.0
2008-04-08 20:08:00,81.725,81.749,81.698,81.749,38400000.0
2008-04-08 20:09:00,81.778,81.778,81.727,81.727,10600000.0
2008-04-08 20:10:00,81.732,81.732,81.718,81.728,16000000.0
2008-04-08 20:11:00,81.717,81.717,81.677,81.677,11200000.0
2008-04-08 20:12:00,81.68,81.681,81.673,81.675,11200000.0
2008-04-08 20:13:00,81.662,81.662,81.644,81.647,27200000.0
2008-04-08 20:14:00,81.65,81.65,81.579,81.619,14400000.0
2008-04-08 20:15:00,81.582,81.586,81.568,81.568,17600000.0
2008-04-08 20:16:00,81.559,81.593,81.559,81.593,28200000.0
2008-04-08 20:17:00,81.609,81.614,81.59,81.614,33600000.0
2008-04-08 20:18:00,81.613,81.63,81.613,81.625,32000000.0
2008-04-08 20:19:00,81.635,81.642,81.634,81.634,10600000.0
2008-04-08 20:20:00,81.608,81.608,81.594,81.6,19200000.0
2008-04-08 20:21:00,81.598,81.598,81.574,81.595,16000000.0
2008-04-08 20:22:00,81.574,81.579,81.563,81.567,14400000.0
2008-04-08 20:23:00,81.569,81.569,81.545,81.545,12800000.0
2008-04-08 20:24:00,81.543,81.545,81.534,81.538,16000000.0
2008-04-08 20:25:00,81.537,81.546,81.537,81.542,11200000.0
2008-04-08 20:26:00,81.54,81.54,81.524,81.524,16000000.0
2008-04-08 20:27:00,81.529,81.536,81.522,81.522,12800000.0
2008-04-08 20:28:00,81.531,81.557,81.53,81.557,11200000.0
2008-04-08 20:29:00,81.558,81.566,81.552,81.566,12800000.0
2008-04-08 20:30:00,81.567,81.568,81.557,81.561,27200000.0
2008-04-08 20:31:00,81.566,81.566,81.555,81.562,8000000.0
2008-04-08 20:32:00,81.562,81.564,81.549,81.564,11200000.0
2008-04-08 20:33:00,81.583,81.588,81.577,81.585,12200000.0
2008-04-08 20:34:00,81.574,81.584,81.574,81.575,11600000.0
2008-04-08 20:35:00,81.565,81.57,81.563,81.566,11200000.0
2008-04-08 20:36:00,81.546,81.577,81.546,81.57,16000000.0
2008-04-08 20:37:00,81.558,81.589,81.556,81.589,8000000.0
2008-04-08 20:38:00,81.617,81.627,81.609,81.609,12800000.0
2008-04-08 20:39:00,81.599,81.599,81.589,81.592,14400000.0
2008-04-08 20:40:00,81.572,81.625,81.572,81.625,11600000.0
2008-04-08 20:41:00,81.644,81.658,81.644,81.654,13800000.0
2008-04-08 20:42:00,81.668,81.674,81.655,81.657,11200000.0
2008-04-08 20:43:00,81.656,81.656,81.647,81.647,14400000.0
2008-04-08 20:44:00,81.643,81.652,81.643,81.647,11200000.0
2008-04-08 20:45:00,81.612,81.634,81.61,81.634,12800000.0
2008-04-08 20:46:00,81.63,81.638,81.615,81.636,14400000.0
2008-04-08 20:47:00,81.624,81.624,81.604,81.604,8000000.0
2008-04-08 20:48:00,81.626,81.643,81.626,81.643,17600000.0
2008-04-08 20:49:00,81.667,81.673,81.66,81.66,11200000.0
2008-04-08 20:50:00,81.685,81.712,81.685,81.709,9600000.0
2008-04-08 20:51:00,81.718,81.744,81.718,81.724,28800000.0
2008-04-08 20:52:00,81.715,81.715,81.705,81.706,11200000.0
2008-04-08 20:53:00,81.724,81.763,81.724,81.763,16000000.0
2008-04-08 20:54:00,81.74,81.744,81.724,81.727,12800000.0
2008-04-08 20:55:00,81.721,81.736,81.721,81.732,11200000.0
2008-04-08 20:56:00,81.729,81.748,81.725,81.725,12800000.0
2008-04-08 20:57:00,81.717,81.724,81.712,81.714,12800000.0
2008-04-08 20:58:00,81.705,81.705,81.687,81.692,16000000.0
2008-04-08 20:59:00,81.718,81.731,81.718,81.731,11200000.0
2008-04-08 21:00:00,81.751,81.758,81.744,81.752,17000000.0
2008-04-08 21:01:00,81.724,81.729,81.715,81.715,11200000.0
2008-04-08 21:02:00,81.714,81.732,81.711,81.732,15400000.0
2008-04-08 21:03:00,81.702,81.702,81.679,81.681,12200000.0
2008-04-08 21:04:00,81.667,81.667,81.641,81.641,16000000.0
2008-04-08 21:05:00,81.609,81.613,81.581,81.581,12800000.0
2008-04-08 21:06:00,81.545,81.568,81.545,81.561,12800000.0
2008-04-08 21:07:00,81.59,81.616,81.59,81.609,14400000.0
2008-04-08 21:08:00,81.616,81.616,81.594,81.594,16000000.0
2008-04-08 21:09:00,81.596,81.607,81.578,81.607,14400000.0
2008-04-08 21:10:00,81.59,81.59,81.575,81.575,12800000.0
2008-04-08 21:11:00,81.57,81.572,81.556,81.563,12800000.0
2008-04-08 21:12:00,81.546,81.551,81.536,81.543,12800000.0
2008-04-08 21:13:00,81.521,81.53,81.518,81.523,15400000.0
2008-04-08 21:14:00,81.531,81.531,81.492,81.492,12800000.0
2008-04-08 21:15:00,81.485,81.485,81.466,81.474,11200000.0
2008-04-08 21:16:00,81.475,81.492,81.475,81.492,19200000.0
2008-04-08 21:17:00,81.5,81.505,81.498,81.503,13800000.0
2008-04-08 21:18:00,81.512,81.522,81.512,81.522,8000000.0
2008-04-08 21:19:00,81.523,81.543,81.523,81.53,11200000.0
2008-04-08 21:20:00,81.516,81.539,81.516,81.539,14400000.0
2008-04-08 21:21:00,81.549,81.55,81.537,81.537,8000000.0
2008-04-08 21:22:00,81.528,81.534,81.515,81.52,12800000.0
2008-04-08 21:23:00,81.541,81.541,81.504,81.529,12800000.0
2008-04-08 21:24:00,81.55,81.558,81.543,81.543,11200000.0
2008-04-08 21:25:00,81.548,81.548,81.508,81.537,17600000.0
2008-04-08 21:26:00,81.555,81.562,81.528,81.529,24000000.0
2008-04-08 21:27:00,81.526,81.532,81.524,81.532,22400000.0
2008-04-08 21:28:00,81.532,81.55,81.521,81.547,11200000.0
2008-04-08 21:29:00,81.57,81.607,81.57,81.594,27200000.0
2008-04-08 21:30:00,81.633,81.7,81.633,81.7,12800000.0
2008-04-08 21:31:00,81.719,81.726,81.699,81.702,16000000.0
2008-04-08 21:32:00,81.675,81.694,81.675,81.675,14400000.0
2008-04-08 21:33:00,81.685,81.694,81.675,81.692,11200000.0
2008-04-08 21:34:00,81.699,81.699,81.687,81.688,17600000.0
2008-04-08 21:35:00,81.689,81.691,81.683,81.683,14400000.0
2008-04-08 21:36:00,81.67,81.671,81.662,81.664,11200000.0
2008-04-08 21:37:00,81.653,81.669,81.653,81.666,16000000.0
2008-04-08 21:38:00,81.631,81.631,81.534,81.534,12800000.0
2008-04-08 21:39:00,81.64,81.657,81.64,81.657,12800000.0
2008-04-08 21:40:00,81.645,81.652,81.643,81.648,11200000.0
2008-04-08 21:41:00,81.638,81.655,81.559,81.648,11200000.0
2008-04-08 21:42:00,81.663,81.663,81.635,81.646,14400000.0
2008-04-08 21:43:00,81.652,81.666,81.652,81.658,14400000.0
2008-04-08 21:44:00,81.671,81.679,81.664,81.678,12800000.0
2008-04-08 21:45:00,81.705,81.715,81.705,81.715,18000000.0
2008-04-08 21:46:00,81.714,81.716,81.7,81.705,14400000.0
2008-04-08 21:47:00,81.689,81.695,81.684,81.695,11200000.0
2008-04-08 21:48:00,81.705,81.706,81.696,81.698,35200000.0
2008-04-08 21:49:00,81.688,81.702,81.688,81.698,11200000.0
2008-04-08 21:50:00,81.712,81.717,81.692,81.716,12800000.0
2008-04-08 21:51:00,81.746,81.749,81.741,81.743,17600000.0
2008-04-08 21:52:00,81.765,81.765,81.754,81.756,11200000.0
2008-04-08 21:53:00,81.759,81.759,81.741,81.741,11200000.0
2008-04-08 21:54:00,81.755,81.763,81.751,81.763,10600000.0
2008-04-08 21:55:00,81.764,81.769,81.751,81.769,12200000.0
2008-04-08 21:56:00,81.77,81.77,81.755,81.755,12800000.0
2008-04-08 21:57:00,81.755,81.77,81.755,81.766,17600000.0
2008-04-08 21:58:00,81.762,81.774,81.762,81.773,8000000.0
2008-04-08 21:59:00,81.768,81.778,81.766,81.77,12800000.0
2008-04-08 22:00:00,81.786,81.799,81.785,81.796,17000000.0
2008-04-08 22:01:00,81.794,81.801,81.789,81.789,11200000.0
2008-04-08 22:02:00,81.784,81.785,81.78,81.785,11200000.0
2008-04-08 22:03:00,81.785,81.812,81.785,81.812,17600000.0
2008-04-08 22:04:00,81.828,81.837,81.828,81.831,16000000.0
2008-04-08 22:05:00,81.834,81.841,81.826,81.826,11200000.0
2008-04-08 22:06:00,81.821,81.849,81.821,81.849,12800000.0
2008-04-08 22:07:00,81.852,81.88,81.852,81.88,16000000.0
2008-04-08 22:08:00,81.907,81.932,81.9,81.923,16000000.0
2008-04-08 22:09:00,81.908,81.91,81.9,81.907,12800000.0
2008-04-08 22:10:00,81.903,81.917,81.903,81.915,12800000.0
2008-04-08 22:11:00,81.916,81.969,81.916,81.969,11200000.0
2008-04-08 22:12:00,81.981,81.995,81.981,81.988,12800000.0
2008-04-08 22:13:00,81.975,81.993,81.975,81.993,12800000.0
2008-04-08 22:14:00,81.986,81.998,81.984,81.994,12800000.0
2008-04-08 22:15:00,81.991,81.993,81.979,81.987,14400000.0
2008-04-08 22:16:00,81.992,81.996,81.979,81.979,17000000.0
2008-04-08 22:17:00,81.981,81.981,81.969,81.969,11200000.0
2008-04-08 22:18:00,81.946,81.96,81.946,81.958,11200000.0
2008-04-08 22:19:00,81.965,81.965,81.957,81.961,11200000.0
2008-04-08 22:20:00,81.939,81.959,81.932,81.947,12800000.0
2008-04-08 22:21:00,81.93,81.96,81.928,81.944,17600000.0
2008-04-08 22:22:00,81.965,81.965,81.952,81.953,12800000.0
2008-04-08 22:23:00,81.954,81.963,81.952,81.954,12800000.0
2008-04-08 22:24:00,81.952,81.957,81.952,81.957,11600000.0
2008-04-08 22:25:00,81.949,81.949,81.936,81.944,16000000.0
2008-04-08 22:26:00,81.955,81.958,81.953,81.953,11600000.0
2008-04-08 22:27:00,81.929,81.935,81.92,81.93,12200000.0
2008-04-08 22:28:00,81.917,81.942,81.917,81.936,11200000.0
2008-04-08 22:29:00,81.949,81.957,81.944,81.949,16400000.0
2008-04-08 22:30:00,81.959,81.963,81.955,81.956,18000000.0
2008-04-08 22:31:00,81.947,81.947,81.937,81.937,11200000.0
2008-04-08 22:32:00,81.954,81.965,81.948,81.965,12200000.0
2008-04-08 22:33:00,81.952,81.965,81.952,81.964,11200000.0
2008-04-08 22:34:00,81.98,81.983,81.971,81.979,12800000.0
2008-04-08 22:35:00,81.97,81.974,81.966,81.968,12800000.0
2008-04-08 22:36:00,81.974,81.983,81.968,81.969,17000000.0
2008-04-08 22:37:00,81.963,81.977,81.963,81.977,25600000.0
2008-04-08 22:38:00,81.991,81.993,81.981,81.993,17600000.0
2008-04-08 22:39:00,81.993,82.008,81.993,81.997,12800000.0
2008-04-08 22:40:00,81.994,82.004,81.991,82.003,17600000.0
2008-04-08 22:41:00,82.008,82.008,81.997,82.001,11200000.0
2008-04-08 22:42:00,82.006,82.006,81.993,81.996,8000000.0
2008-04-08 22:43:00,81.962,81.997,81.962,81.982,16000000.0
2008-04-08 22:44:00,81.964,82.007,81.964,81.985,12800000.0
2008-04-08 22:45:00,82.003,82.007,81.996,81.998,16000000.0
2008-04-08 22:46:00,82.002,82.002,81.99,81.996,11200000.0
2008-04-08 22:47:00,81.976,81.983,81.973,81.973,17600000.0
2008-04-08 22:48:00,81.975,81.975,81.97,81.97,11200000.0
2008-04-08 22:49:00,81.957,81.957,81.936,81.936,12800000.0
2008-04-08 22:50:00,81.938,81.981,81.938,81.981,11200000.0
2008-04-08 22:51:00,81.988,81.992,81.984,81.985,11200000.0
2008-04-08 22:52:00,81.982,82.003,81.982,82.003,11200000.0
2008-04-08 22:53:00,82.015,82.045,82.015,82.045,11200000.0
2008-04-08 22:54:00,82.037,82.047,82.028,82.047,12800000.0
2008-04-08 22:55:00,82.044,82.053,82.036,82.037,12800000.0
2008-04-08 22:56:00,82.036,82.04,82.029,82.039,17600000.0
2008-04-08 22:57:00,82.045,82.045,82.035,82.041,17600000.0
2008-04-08 22:58:00,82.039,82.039,82.025,82.025,14400000.0
2008-04-08 22:59:00,82.03,82.035,82.028,82.033,17600000.0
2008-04-08 23:00:00,82.032,82.049,82.011,82.029,17000000.0
2008-04-08 23:01:00,82.033,82.033,81.999,81.999,14800000.0
2008-04-08 23:02:00,82.0,82.033,82.0,82.024,17600000.0
2008-04-08 23:03:00,82.033,82.036,82.022,82.029,16000000.0
2008-04-08 23:04:00,82.038,82.05,82.037,82.05,11200000.0
2008-04-08 23:05:00,82.038,82.041,82.024,82.024,33000000.0
2008-04-08 23:06:00,82.011,82.011,81.992,81.997,12800000.0
2008-04-08 23:07:00,81.983,81.983,81.97,81.97,12800000.0
2008-04-08 23:08:00,81.95,81.953,81.939,81.953,16000000.0
2008-04-08 23:09:00,81.958,81.97,81.958,81.966,18000000.0
2008-04-08 23:10:00,81.991,81.995,81.985,81.99,12800000.0
2008-04-08 23:11:00,81.997,81.997,81.992,81.995,11200000.0
2008-04-08 23:12:00,82.002,82.002,81.993,81.997,16000000.0
2008-04-08 23:13:00,81.989,81.995,81.989,81.995,12800000.0
2008-04-08 23:14:00,82.0,82.003,81.984,81.998,11200000.0
2008-04-08 23:15:00,82.01,82.01,81.997,82.0,17000000.0
2008-04-08 23:16:00,82.002,82.015,81.995,82.015,17600000.0
2008-04-08 23:17:00,82.003,82.009,82.003,82.006,11200000.0
2008-04-08 23:18:00,82.003,82.02,82.002,82.02,11200000.0
2008-04-08 23:19:00,82.031,82.037,82.016,82.016,12800000.0
2008-04-08 23:20:00,82.028,82.049,82.027,82.049,14400000.0
2008-04-08 23:21:00,82.022,82.045,82.022,82.04,16000000.0
2008-04-08 23:22:00,82.042,82.042,82.031,82.031,12200000.0
2008-04-08 23:23:00,82.035,82.035,82.027,82.03,11200000.0
2008-04-08 23:24:00,82.018,82.021,82.009,82.014,11200000.0
2008-04-08 23:25:00,82.013,82.022,82.011,82.013,13800000.0
2008-04-08 23:26:00,82.014,82.015,82.009,82.013,12800000.0
2008-04-08 23:27:00,82.011,82.017,82.009,82.011,17600000.0
2008-04-08 23:28:00,82.007,82.017,82.007,82.017,12800000.0
2008-04-08 23:29:00,82.007,82.012,81.986,81.986,11200000.0
2008-04-08 23:30:00,81.986,82.004,81.986,81.992,16000000.0
2008-04-08 23:31:00,81.992,81.992,81.977,81.977,12800000.0
2008-04-08 23:32:00,81.984,81.992,81.978,81.983,17600000.0
2008-04-08 23:34:00,81.993,81.993,81.983,81.984,16000000.0
2008-04-08 23:35:00,81.967,81.967,81.93,81.938,16000000.0
2008-04-08 23:36:00,81.932,81.932,81.925,81.931,12800000.0
2008-04-08 23:37:00,81.941,81.966,81.941,81.966,12800000.0
2008-04-08 23:38:00,81.953,81.958,81.94,81.94,11200000.0
2008-04-08 23:39:00,81.938,81.947,81.938,81.945,8000000.0
2008-04-08 23:40:00,81.956,81.956,81.938,81.946,35200000.0
2008-04-08 23:41:00,81.954,81.955,81.941,81.944,12800000.0
2008-04-08 23:42:00,81.938,81.938,81.923,81.938,17600000.0
2008-04-08 23:43:00,81.938,81.938,81.926,81.93,14400000.0
2008-04-08 23:44:00,81.929,81.935,81.929,81.935,16000000.0
2008-04-08 23:45:00,81.945,81.955,81.937,81.955,11600000.0
2008-04-08 23:46:00,81.951,81.968,81.951,81.968,17000000.0
2008-04-08 23:47:00,81.971,81.971,81.961,81.965,12800000.0
2008-04-08 23:48:00,81.967,81.974,81.967,81.972,8000000.0
2008-04-08 23:49:00,81.982,81.99,81.977,81.979,16000000.0
2008-04-08 23:50:00,81.977,81.994,81.977,81.994,11200000.0
2008-04-08 23:51:00,81.998,82.006,81.991,82.006,12800000.0
2008-04-08 23:52:00,82.05,82.064,82.05,82.053,12800000.0
2008-04-08 23:53:00,82.041,82.041,82.035,82.035,9600000.0
2008-04-08 23:54:00,82.018,82.043,82.002,82.043,14400000.0
2008-04-08 23:55:00,82.035,82.052,82.03,82.03,9600000.0
2008-04-08 23:56:00,82.01,82.01,81.908,81.908,11200000.0
2008-04-08 23:57:00,82.01,82.01,81.996,82.006,12800000.0
2008-04-08 23:58:00,82.001,82.008,81.987,82.008,11200000.0
2008-04-08 23:59:00,82.006,82.013,81.997,82.013,8000000.0
2008-04-09 00:00:00,82.011,82.021,82.009,82.013,17600000.0
2008-04-09 00:01:00,82.01,82.01,81.992,82.0,12200000.0
2008-04-09 00:02:00,82.005,82.007,81.978,82.004,10000000.0
2008-04-09 00:03:00,82.017,82.028,82.017,82.019,12800000.0
2008-04-09 00:04:00,82.0,82.021,82.0,82.005,11200000.0
2008-04-09 00:05:00,82.001,82.003,81.979,82.003,11600000.0
2008-04-09 00:06:00,82.032,82.036,82.026,82.034,11200000.0
2008-04-09 00:07:00,82.034,82.046,82.034,82.042,12800000.0
2008-04-09 00:08:00,82.013,82.014,82.003,82.012,12800000.0
2008-04-09 00:09:00,82.03,82.053,82.03,82.042,12800000.0
2008-04-09 00:10:00,82.045,82.045,82.013,82.019,12800000.0
2008-04-09 00:11:00,81.993,82.0,81.989,81.992,16400000.0
2008-04-09 00:12:00,81.989,81.998,81.989,81.998,12800000.0
2008-04-09 00:13:00,82.006,82.009,81.999,81.999,12800000.0
2008-04-09 00:14:00,81.976,81.988,81.976,81.979,14400000.0
2008-04-09 00:15:00,81.988,81.996,81.988,81.989,28800000.0
2008-04-09 00:16:00,81.985,81.995,81.98,81.988,14400000.0
2008-04-09 00:17:00,82.008,82.03,82.008,82.012,17000000.0
2008-04-09 00:18:00,82.025,82.034,82.023,82.026,12800000.0
2008-04-09 00:19:00,82.013,82.013,82.005,82.005,12800000.0
2008-04-09 00:20:00,81.987,81.995,81.984,81.994,17600000.0
2008-04-09 00:21:00,82.013,82.034,82.013,82.031,12800000.0
2008-04-09 00:22:00,82.006,82.019,82.003,82.004,18000000.0
2008-04-09 00:23:00,82.017,82.017,82.009,82.009,11200000.0
2008-04-09 00:24:00,82.012,82.017,82.003,82.017,14400000.0
2008-04-09 00:25:00,82.006,82.015,82.006,82.012,12800000.0
2008-04-09 00:26:00,81.982,81.982,81.969,81.969,12800000.0
2008-04-09 00:27:00,81.971,81.975,81.968,81.975,17600000.0
2008-04-09 00:28:00,81.957,81.957,81.944,81.944,32000000.0
2008-04-09 00:29:00,81.957,81.964,81.953,81.964,12800000.0
2008-04-09 00:30:00,81.938,81.942,81.925,81.925,11200000.0
2008-04-09 00:31:00,81.93,81.948,81.927,81.948,11600000.0
2008-04-09 00:32:00,81.956,81.974,81.953,81.974,12800000.0
2008-04-09 00:33:00,81.988,81.988,81.972,81.979,12200000.0
2008-04-09 00:34:00,81.975,81.989,81.974,81.984,19200000.0
2008-04-09 00:35:00,81.985,81.985,81.96,81.96,11200000.0
2008-04-09 00:36:00,81.964,81.964,81.945,81.946,17600000.0
2008-04-09 00:37:00,81.927,81.927,81.915,81.915,12800000.0
2008-04-09 00:38:00,81.899,81.899,81.894,81.894,11200000.0
2008-04-09 00:39:00,81.886,81.886,81.874,81.874,9600000.0
2008-04-09 00:40:00,81.892,81.905,81.892,81.895,16000000.0
2008-04-09 00:41:00,81.907,81.923,81.907,81.918,12800000.0
2008-04-09 00:42:00,81.913,81.971,81.913,81.971,12800000.0
2008-04-09 00:43:00,81.959,81.98,81.959,81.974,11200000.0
2008-04-09 00:44:00,81.964,81.964,81.939,81.952,18000000.0
2008-04-09 00:45:00,81.935,81.941,81.93,81.941,11600000.0
2008-04-09 00:46:00,81.956,81.964,81.956,81.959,13800000.0
2008-04-09 00:47:00,81.963,81.969,81.952,81.964,12800000.0
2008-04-09 00:48:00,81.973,81.978,81.966,81.966,12800000.0
2008-04-09 00:49:00,81.968,81.972,81.961,81.961,16000000.0
2008-04-09 00:50:00,81.963,81.963,81.945,81.962,14400000.0
2008-04-09 00:51:00,81.961,81.962,81.949,81.959,18000000.0
2008-04-09 00:52:00,81.949,81.949,81.931,81.931,11200000.0
2008-04-09 00:53:00,81.936,81.949,81.934,81.94,17600000.0
2008-04-09 00:54:00,81.933,81.939,81.922,81.934,17000000.0
2008-04-09 00:55:00,81.924,81.928,81.915,81.916,28800000.0
2008-04-09 00:56:00,81.914,81.915,81.907,81.913,12800000.0
2008-04-09 00:57:00,81.925,81.925,81.912,81.925,12800000.0
2008-04-09 00:58:00,81.926,81.952,81.926,81.952,12800000.0
2008-04-09 00:59:00,81.98,82.009,81.977,81.977,11200000.0
2008-04-09 01:00:00,81.952,81.978,81.952,81.975,16000000.0
2008-04-09 01:01:00,81.981,81.981,81.955,81.955,18000000.0
2008-04-09 01:02:00,81.932,81.932,81.92,81.931,11600000.0
2008-04-09 01:03:00,81.915,81.915,81.881,81.881,22400000.0
2008-04-09 01:04:00,81.89,81.912,81.89,81.912,12800000.0
2008-04-09 01:05:00,81.922,81.925,81.91,81.91,12800000.0
2008-04-09 01:06:00,81.906,81.91,81.847,81.909,12800000.0
2008-04-09 01:07:00,81.909,81.91,81.897,81.9,10600000.0
2008-04-09 01:08:00,81.904,81.909,81.898,81.9,16000000.0
2008-04-09 01:09:00,81.898,81.898,81.875,81.876,16000000.0
2008-04-09 01:10:00,81.873,81.892,81.873,81.892,16000000.0
2008-04-09 01:11:00,81.904,81.904,81.894,81.902,11200000.0
2008-04-09 01:12:00,81.901,81.904,81.896,81.896,15400000.0
2008-04-09 01:13:00,81.9,81.905,81.897,81.901,17600000.0
2008-04-09 01:14:00,81.917,81.939,81.917,81.939,16000000.0
2008-04-09 01:15:00,81.955,81.955,81.945,81.953,17600000.0
2008-04-09 01:16:00,81.937,81.937,81.919,81.921,25600000.0
2008-04-09 01:17:00,81.945,81.956,81.939,81.939,12800000.0
2008-04-09 01:18:00,81.902,81.923,81.9,81.906,12800000.0
2008-04-09 01:19:00,81.921,81.925,81.911,81.925,11200000.0
2008-04-09 01:20:00,81.905,81.932,81.905,81.932,10600000.0
2008-04-09 01:21:00,81.945,81.952,81.94,81.942,11200000.0
2008-04-09 01:22:00,81.946,81.946,81.934,81.934,12800000.0
2008-04-09 01:23:00,81.939,81.95,81.935,81.95,12800000.0
2008-04-09 01:24:00,81.956,81.96,81.955,81.959,12800000.0
2008-04-09 01:25:00,81.961,81.966,81.959,81.961,11600000.0
2008-04-09 01:26:00,81.956,81.969,81.954,81.968,10600000.0
2008-04-09 01:27:00,81.977,81.98,81.968,81.971,15400000.0
2008-04-09 01:28:00,81.989,82.018,81.989,82.013,14400000.0
2008-04-09 01:29:00,82.012,82.012,81.979,81.979,16000000.0
2008-04-09 01:30:00,81.98,81.996,81.98,81.996,10600000.0
2008-04-09 01:31:00,81.998,82.014,81.993,82.009,11200000.0
2008-04-09 01:32:00,82.004,82.004,81.982,81.982,12800000.0
2008-04-09 01:33:00,81.954,81.967,81.946,81.946,11200000.0
2008-04-09 01:34:00,81.961,81.978,81.961,81.975,23400000.0
2008-04-09 01:35:00,81.95,81.95,81.927,81.927,11200000.0
2008-04-09 01:36:00,81.929,81.938,81.925,81.929,11200000.0
2008-04-09 01:37:00,81.931,81.934,81.926,81.928,12800000.0
2008-04-09 01:38:00,81.915,81.925,81.904,81.925,17600000.0
2008-04-09 01:39:00,81.931,81.948,81.931,81.939,14400000.0
2008-04-09 01:40:00,81.946,81.97,81.946,81.97,11200000.0
2008-04-09 01:41:00,81.977,81.977,81.955,81.971,12800000.0
2008-04-09 01:42:00,81.959,81.963,81.954,81.954,11200000.0
2008-04-09 01:43:00,81.948,81.948,81.925,81.925,8000000.0
2008-04-09 01:44:00,81.92,81.933,81.92,81.93,12800000.0
2008-04-09 01:45:00,81.944,81.956,81.944,81.956,12800000.0
2008-04-09 01:46:00,81.954,81.969,81.95,81.955,16000000.0
2008-04-09 01:47:00,81.967,81.969,81.946,81.964,12800000.0
2008-04-09 01:48:00,81.961,81.965,81.948,81.957,12200000.0
2008-04-09 01:49:00,81.946,81.947,81.93,81.93,12800000.0
2008-04-09 01:50:00,81.893,81.925,81.893,81.917,14400000.0
2008-04-09 01:51:00,81.925,81.925,81.908,81.908,17600000.0
2008-04-09 01:52:00,81.91,81.91,81.896,81.9,20800000.0
2008-04-09 01:53:00,81.893,81.9,81.889,81.9,8000000.0
2008-04-09 01:54:00,81.892,81.909,81.892,81.909,12800000.0
2008-04-09 01:55:00,81.912,81.912,81.895,81.896,14400000.0
2008-04-09 01:56:00,81.91,81.927,81.907,81.927,12800000.0
2008-04-09 01:57:00,81.929,81.94,81.929,81.932,18600000.0
2008-04-09 01:58:00,81.939,81.939,81.928,81.928,11200000.0
2008-04-09 01:59:00,81.923,81.94,81.923,81.94,16000000.0
2008-04-09 02:00:00,81.943,81.945,81.934,81.934,13200000.0
2008-04-09 02:01:00,81.909,81.935,81.902,81.935,17600000.0
2008-04-09 02:02:00,81.925,81.936,81.925,81.932,11200000.0
2008-04-09 02:03:00,81.926,81.935,81.918,81.921,16000000.0
2008-04-09 02:04:00,81.945,81.966,81.945,81.966,11200000.0
2008-04-09 02:05:00,81.99,81.994,81.985,81.994,12800000.0
2008-04-09 02:06:00,82.008,82.008,81.97,81.97,14400000.0
2008-04-09 02:07:00,81.965,81.975,81.921,81.921,12800000.0
2008-04-09 02:08:00,81.902,81.902,81.871,81.884,17000000.0
2008-04-09 02:09:00,81.899,81.9,81.879,81.883,16000000.0
2008-04-09 02:10:00,81.89,81.916,81.89,81.916,15400000.0
2008-04-09 02:11:00,81.914,81.917,81.898,81.916,12800000.0
2008-04-09 02:12:00,81.919,81.935,81.91,81.935,17600000.0
2008-04-09 02:13:00,81.916,81.919,81.909,81.911,11200000.0
2008-04-09 02:14:00,81.885,81.885,81.866,81.866,11200000.0
2008-04-09 02:15:00,81.842,81.851,81.83,81.831,11200000.0
2008-04-09 02:16:00,81.814,81.831,81.811,81.825,11200000.0
2008-04-09 02:17:00,81.828,81.836,81.821,81.824,11200000.0
2008-04-09 02:18:00,81.81,81.821,81.807,81.811,12800000.0
2008-04-09 02:19:00,81.796,81.807,81.789,81.796,12800000.0
2008-04-09 02:20:00,81.769,81.775,81.685,81.772,12800000.0
2008-04-09 02:21:00,81.769,81.778,81.768,81.769,17600000.0
2008-04-09 02:22:00,81.761,81.761,81.738,81.738,14400000.0
2008-04-09 02:23:00,81.745,81.755,81.744,81.744,11600000.0
2008-04-09 02:24:00,81.737,81.739,81.726,81.739,11200000.0
2008-04-09 02:25:00,81.76,81.766,81.749,81.763,17600000.0
2008-04-09 02:26:00,81.795,81.806,81.789,81.789,12800000.0
2008-04-09 02:27:00,81.787,81.787,81.776,81.776,11200000.0
2008-04-09 02:28:00,81.774,81.774,81.764,81.767,12800000.0
2008-04-09 02:29:00,81.75,81.756,81.741,81.753,11200000.0
2008-04-09 02:30:00,81.744,81.744,81.717,81.732,12800000.0
2008-04-09 02:31:00,81.742,81.771,81.742,81.761,17600000.0
2008-04-09 02:32:00,81.754,81.754,81.723,81.723,11200000.0
2008-04-09 02:33:00,81.723,81.728,81.716,81.717,11200000.0
2008-04-09 02:34:00,81.704,81.704,81.677,81.681,14400000.0
2008-04-09 02:35:00,81.668,81.684,81.662,81.684,12800000.0
2008-04-09 02:36:00,81.707,81.722,81.707,81.722,12800000.0
2008-04-09 02:37:00,81.739,81.739,81.719,81.719,12800000.0
2008-04-09 02:38:00,81.713,81.713,81.694,81.694,11200000.0
2008-04-09 02:39:00,81.693,81.713,81.693,81.711,16000000.0
2008-04-09 02:40:00,81.714,81.714,81.701,81.703,16000000.0
2008-04-09 02:41:00,81.701,81.705,81.699,81.705,11600000.0
2008-04-09 02:42:00,81.704,81.704,81.685,81.685,11200000.0
2008-04-09 02:43:00,81.665,81.672,81.657,81.664,11200000.0
2008-04-09 02:44:00,81.677,81.684,81.674,81.681,11200000.0
2008-04-09 02:45:00,81.669,81.685,81.665,81.685,11200000.0
2008-04-09 02:46:00,81.696,81.712,81.696,81.704,11200000.0
2008-04-09 02:47:00,81.696,81.7,81.692,81.693,12800000.0
2008-04-09 02:48:00,81.671,81.671,81.571,81.571,11200000.0
2008-04-09 02:49:00,81.659,81.666,81.655,81.666,17600000.0
2008-04-09 02:50:00,81.645,81.645,81.616,81.621,12800000.0
2008-04-09 02:51:00,81.618,81.618,81.592,81.604,11200000.0
2008-04-09 02:52:00,81.607,81.629,81.607,81.629,11200000.0
2008-04-09 02:53:00,81.638,81.69,81.638,81.69,11600000.0
2008-04-09 02:54:00,81.708,81.708,81.673,81.673,13200000.0
2008-04-09 02:55:00,81.68,81.684,81.662,81.662,11200000.0
2008-04-09 02:56:00,81.649,81.668,81.649,81.668,11200000.0
2008-04-09 02:57:00,81.685,81.71,81.684,81.71,11200000.0
2008-04-09 02:58:00,81.691,81.698,81.67,81.678,17600000.0
2008-04-09 02:59:00,81.687,81.699,81.687,81.699,3200000.0
2008-04-09 03:00:00,81.699,81.703,81.697,81.703,12800000.0
2008-04-09 03:01:00,81.7,81.715,81.699,81.704,11200000.0
2008-04-09 03:02:00,81.706,81.718,81.706,81.715,17600000.0
2008-04-09 03:03:00,81.72,81.729,81.718,81.729,13800000.0
2008-04-09 03:04:00,81.727,81.736,81.725,81.731,11200000.0
2008-04-09 03:05:00,81.725,81.733,81.724,81.733,16000000.0
2008-04-09 03:06:00,81.722,81.73,81.719,81.722,16000000.0
2008-04-09 03:07:00,81.705,81.722,81.705,81.711,14400000.0
2008-04-09 03:08:00,81.694,81.699,81.691,81.699,11200000.0
2008-04-09 03:09:00,81.699,81.699,81.686,81.686,11200000.0
2008-04-09 03:10:00,81.673,81.68,81.673,81.674,8000000.0
2008-04-09 03:11:00,81.677,81.702,81.677,81.702,11200000.0
2008-04-09 03:12:00,81.708,81.718,81.708,81.716,11200000.0
2008-04-09 03:13:00,81.717,81.724,81.709,81.724,16000000.0
2008-04-09 03:14:00,81.709,81.709,81.672,81.672,16000000.0
2008-04-09 03:15:00,81.673,81.687,81.667,81.667,17600000.0
2008-04-09 03:16:00,81.669,81.669,81.655,81.655,12800000.0
2008-04-09 03:17:00,81.653,81.672,81.653,81.672,11200000.0
2008-04-09 03:18:00,81.681,81.687,81.668,81.668,11200000.0
2008-04-09 03:19:00,81.67,81.67,81.662,81.663,12800000.0
2008-04-09 03:20:00,81.649,81.657,81.64,81.657,11200000.0
2008-04-09 03:21:00,81.667,81.677,81.667,81.673,14400000.0
2008-04-09 03:22:00,81.613,81.646,81.613,81.644,11200000.0
2008-04-09 03:23:00,81.651,81.661,81.651,81.661,12800000.0
2008-04-09 03:24:00,81.665,81.668,81.626,81.626,11200000.0
2008-04-09 03:25:00,81.604,81.604,81.562,81.562,17600000.0
2008-04-09 03:26:00,81.565,81.585,81.564,81.585,11200000.0
2008-04-09 03:27:00,81.583,81.59,81.582,81.582,14400000.0
2008-04-09 03:28:00,81.58,81.588,81.58,81.588,14400000.0
2008-04-09 03:29:00,81.588,81.604,81.588,81.595,12800000.0
2008-04-09 03:30:00,81.583,81.586,81.546,81.546,14400000.0
2008-04-09 03:31:00,81.515,81.541,81.515,81.541,12800000.0
2008-04-09 03:32:00,81.53,81.53,81.5,81.5,12800000.0
2008-04-09 03:33:00,81.489,81.502,81.487,81.497,10600000.0
2008-04-09 03:34:00,81.502,81.533,81.502,81.533,11200000.0
2008-04-09 03:35:00,81.536,81.538,81.521,81.527,17600000.0
2008-04-09 03:36:00,81.517,81.543,81.517,81.543,12800000.0
2008-04-09 03:37:00,81.553,81.564,81.553,81.553,17600000.0
2008-04-09 03:38:00,81.547,81.547,81.523,81.523,11200000.0
2008-04-09 03:39:00,81.499,81.504,81.437,81.484,14400000.0
2008-04-09 03:40:00,81.5,81.512,81.5,81.506,11200000.0
2008-04-09 03:41:00,81.502,81.505,81.492,81.492,11200000.0
2008-04-09 03:42:00,81.486,81.49,81.485,81.488,12800000.0
2008-04-09 03:43:00,81.487,81.49,81.472,81.481,11200000.0
2008-04-09 03:44:00,81.474,81.474,81.449,81.449,8000000.0
2008-04-09 03:45:00,81.46,81.466,81.459,81.459,11200000.0
2008-04-09 03:46:00,81.463,81.47,81.461,81.461,17000000.0
2008-04-09 03:47:00,81.452,81.452,81.441,81.443,11200000.0
2008-04-09 03:48:00,81.438,81.438,81.418,81.418,11200000.0
2008-04-09 03:49:00,81.432,81.435,81.424,81.432,13200000.0
2008-04-09 03:50:00,81.432,81.445,81.423,81.445,12800000.0
2008-04-09 03:51:00,81.444,81.458,81.444,81.458,12800000.0
2008-04-09 03:52:00,81.461,81.461,81.442,81.448,12800000.0
2008-04-09 03:53:00,81.438,81.443,81.426,81.434,11200000.0
2008-04-09 03:54:00,81.428,81.434,81.412,81.426,13200000.0
2008-04-09 03:55:00,81.424,81.439,81.424,81.439,14400000.0
2008-04-09 03:56:00,81.447,81.449,81.435,81.44,11200000.0
2008-04-09 03:57:00,81.448,81.457,81.448,81.449,12800000.0
2008-04-09 03:58:00,81.461,81.462,81.453,81.457,11200000.0
2008-04-09 03:59:00,81.46,81.462,81.447,81.454,12800000.0
2008-04-09 04:00:00,81.441,81.442,81.422,81.428,14400000.0
2008-04-09 04:01:00,81.435,81.457,81.435,81.457,11600000.0
2008-04-09 04:02:00,81.456,81.456,81.43,81.43,12800000.0
2008-04-09 04:03:00,81.443,81.448,81.442,81.446,12800000.0
2008-04-09 04:04:00,81.454,81.459,81.447,81.459,12800000.0
2008-04-09 04:05:00,81.457,81.471,81.457,81.471,11200000.0
2008-04-09 04:06:00,81.463,81.477,81.463,81.477,13800000.0
2008-04-09 04:07:00,81.475,81.481,81.464,81.464,13800000.0
2008-04-09 04:08:00,81.452,81.465,81.37,81.37,11200000.0
2008-04-09 04:09:00,81.475,81.483,81.471,81.481,11200000.0
2008-04-09 04:10:00,81.487,81.487,81.485,81.485,3200000.0
2008-04-09 04:11:00,81.471,81.48,81.47,81.478,12800000.0
2008-04-09 04:12:00,81.46,81.482,81.46,81.476,12800000.0
2008-04-09 04:13:00,81.487,81.487,81.48,81.48,11200000.0
2008-04-09 04:14:00,81.471,81.479,81.467,81.467,16000000.0
2008-04-09 04:15:00,81.486,81.486,81.474,81.483,12800000.0
2008-04-09 04:16:00,81.478,81.478,81.45,81.45,11200000.0
2008-04-09 04:17:00,81.467,81.467,81.451,81.455,14400000.0
2008-04-09 04:18:00,81.459,81.459,81.434,81.434,12800000.0
2008-04-09 04:19:00,81.44,81.458,81.434,81.458,12800000.0
2008-04-09 04:20:00,81.464,81.467,81.368,81.467,11200000.0
2008-04-09 04:21:00,81.476,81.485,81.476,81.485,11200000.0
2008-04-09 04:22:00,81.477,81.501,81.477,81.501,16000000.0
2008-04-09 04:23:00,81.505,81.509,81.5,81.5,12800000.0
2008-04-09 04:24:00,81.502,81.515,81.496,81.515,12800000.0
2008-04-09 04:25:00,81.527,81.558,81.527,81.558,14400000.0
2008-04-09 04:26:00,81.542,81.549,81.534,81.541,14400000.0
2008-04-09 04:27:00,81.555,81.559,81.543,81.559,18000000.0
2008-04-09 04:28:00,81.56,81.56,81.551,81.558,10600000.0
2008-04-09 04:29:00,81.555,81.563,81.554,81.563,12800000.0
2008-04-09 04:30:00,81.569,81.583,81.569,81.581,11200000.0
2008-04-09 04:31:00,81.592,81.598,81.588,81.593,12800000.0
2008-04-09 04:32:00,81.559,81.573,81.55,81.56,16000000.0
2008-04-09 04:33:00,81.582,81.583,81.575,81.583,16400000.0
2008-04-09 04:34:00,81.577,81.587,81.492,81.587,11200000.0
2008-04-09 04:35:00,81.592,81.592,81.581,81.581,12800000.0
2008-04-09 04:36:00,81.589,81.601,81.589,81.598,12800000.0
2008-04-09 04:37:00,81.573,81.579,81.563,81.577,12800000.0
2008-04-09 04:38:00,81.58,81.592,81.58,81.581,12800000.0
2008-04-09 04:39:00,81.579,81.591,81.573,81.581,12800000.0
2008-04-09 04:40:00,81.576,81.59,81.576,81.587,12800000.0
2008-04-09 04:41:00,81.597,81.618,81.592,81.618,11200000.0
2008-04-09 04:42:00,81.626,81.631,81.62,81.629,17600000.0
2008-04-09 04:43:00,81.633,81.633,81.613,81.615,12800000.0
2008-04-09 04:44:00,81.594,81.606,81.594,81.598,12800000.0
2008-04-09 04:45:00,81.615,81.628,81.615,81.628,17600000.0
2008-04-09 04:46:00,81.616,81.616,81.597,81.605,14400000.0
2008-04-09 04:47:00,81.61,81.628,81.608,81.627,13800000.0
2008-04-09 04:48:00,81.606,81.606,81.585,81.593,12800000.0
2008-04-09 04:49:00,81.583,81.604,81.583,81.6,10600000.0
2008-04-09 04:50:00,81.603,81.603,81.594,81.603,15400000.0
2008-04-09 04:51:00,81.602,81.602,81.594,81.597,11200000.0
2008-04-09 04:52:00,81.585,81.609,81.585,81.588,11200000.0
2008-04-09 04:53:00,81.573,81.598,81.573,81.59,17600000.0
2008-04-09 04:54:00,81.602,81.602,81.579,81.6,11200000.0
2008-04-09 04:55:00,81.603,81.603,81.595,81.597,11200000.0
2008-04-09 04:56:00,81.588,81.597,81.58,81.588,11600000.0
2008-04-09 04:57:00,81.586,81.59,81.58,81.581,12800000.0
2008-04-09 04:58:00,81.542,81.578,81.542,81.578,12800000.0
2008-04-09 04:59:00,81.59,81.603,81.587,81.603,12200000.0
2008-04-09 05:00:00,81.61,81.613,81.597,81.611,11600000.0
2008-04-09 05:01:00,81.613,81.626,81.613,81.62,13800000.0
2008-04-09 05:02:00,81.621,81.624,81.606,81.606,11200000.0
2008-04-09 05:03:00,81.619,81.622,81.605,81.61,12800000.0
2008-04-09 05:04:00,81.608,81.616,81.604,81.613,12800000.0
2008-04-09 05:05:00,81.601,81.611,81.6,81.608,11200000.0
2008-04-09 05:06:00,81.612,81.612,81.6,81.606,11600000.0
2008-04-09 05:07:00,81.61,81.616,81.595,81.61,14400000.0
2008-04-09 05:08:00,81.58,81.602,81.58,81.602,12800000.0
2008-04-09 05:09:00,81.62,81.626,81.618,81.618,14400000.0
2008-04-09 05:10:00,81.589,81.599,81.588,81.598,11200000.0
2008-04-09 05:11:00,81.6,81.616,81.595,81.6,12800000.0
2008-04-09 05:12:00,81.603,81.62,81.603,81.609,12800000.0
2008-04-09 05:13:00,81.631,81.631,81.6,81.6,12800000.0
2008-04-09 05:14:00,81.602,81.602,81.596,81.596,14400000.0
2008-04-09 05:15:00,81.594,81.602,81.58,81.597,16000000.0
2008-04-09 05:16:00,81.603,81.612,81.599,81.604,11200000.0
2008-04-09 05:17:00,81.609,81.611,81.598,81.611,10600000.0
2008-04-09 05:18:00,81.571,81.609,81.571,81.592,12200000.0
2008-04-09 05:19:00,81.603,81.609,81.591,81.591,16000000.0
2008-04-09 05:20:00,81.613,81.637,81.613,81.618,11200000.0
2008-04-09 05:21:00,81.6,81.608,81.585,81.608,17600000.0
2008-04-09 05:22:00,81.604,81.605,81.596,81.602,11200000.0
2008-04-09 05:23:00,81.607,81.607,81.591,81.595,12800000.0
2008-04-09 05:24:00,81.593,81.611,81.593,81.594,12800000.0
2008-04-09 05:25:00,81.596,81.62,81.596,81.62,12800000.0
2008-04-09 05:26:00,81.632,81.639,81.632,81.635,12800000.0
2008-04-09 05:27:00,81.631,81.631,81.615,81.615,12200000.0
2008-04-09 05:28:00,81.608,81.614,81.598,81.6,11200000.0
2008-04-09 05:30:00,81.582,81.615,81.582,81.608,12800000.0
2008-04-09 05:31:00,81.608,81.615,81.608,81.613,17600000.0
2008-04-09 05:32:00,81.601,81.606,81.595,81.595,16000000.0
2008-04-09 05:33:00,81.571,81.587,81.566,81.587,11200000.0
2008-04-09 05:34:00,81.57,81.581,81.558,81.569,9600000.0
2008-04-09 05:35:00,81.586,81.591,81.584,81.584,12800000.0
2008-04-09 05:36:00,81.58,81.581,81.571,81.575,12800000.0
2008-04-09 05:37:00,81.573,81.573,81.566,81.566,11200000.0
2008-04-09 05:38:00,81.557,81.573,81.557,81.571,12800000.0
2008-04-09 05:39:00,81.565,81.565,81.558,81.561,11200000.0
2008-04-09 05:40:00,81.54,81.543,81.533,81.539,14400000.0
2008-04-09 05:41:00,81.535,81.537,81.532,81.532,11600000.0
2008-04-09 05:42:00,81.552,81.555,81.543,81.543,11200000.0
2008-04-09 05:43:00,81.541,81.541,81.53,81.532,12200000.0
2008-04-09 05:44:00,81.537,81.547,81.536,81.547,16000000.0
2008-04-09 05:45:00,81.546,81.566,81.545,81.545,16000000.0
2008-04-09 05:46:00,81.554,81.559,81.547,81.547,8000000.0
2008-04-09 05:47:00,81.542,81.542,81.525,81.534,10600000.0
2008-04-09 05:48:00,81.516,81.525,81.509,81.525,9000000.0
2008-04-09 05:49:00,81.513,81.517,81.51,81.511,17600000.0
2008-04-09 05:50:00,81.497,81.5,81.484,81.484,11200000.0
2008-04-09 05:51:00,81.493,81.499,81.488,81.491,11200000.0
2008-04-09 05:52:00,81.489,81.497,81.479,81.497,12800000.0
2008-04-09 05:53:00,81.488,81.496,81.486,81.495,17600000.0
2008-04-09 05:54:00,81.497,81.497,81.483,81.483,12800000.0
2008-04-09 05:55:00,81.409,81.477,81.409,81.477,11200000.0
2008-04-09 05:56:00,81.488,81.488,81.466,81.475,11200000.0
2008-04-09 05:57:00,81.473,81.473,81.45,81.46,12800000.0
2008-04-09 05:58:00,81.452,81.467,81.451,81.454,16000000.0
2008-04-09 05:59:00,81.46,81.468,81.453,81.463,12800000.0
2008-04-09 06:00:00,81.446,81.455,81.412,81.412,13800000.0
2008-04-09 06:01:00,81.408,81.427,81.408,81.427,16000000.0
2008-04-09 06:02:00,81.424,81.427,81.41,81.418,11200000.0
2008-04-09 06:03:00,81.427,81.427,81.413,81.413,12800000.0
2008-04-09 06:04:00,81.42,81.434,81.42,81.434,8000000.0
2008-04-09 06:05:00,81.451,81.474,81.451,81.474,14400000.0
2008-04-09 06:06:00,81.467,81.477,81.447,81.447,18000000.0
2008-04-09 06:07:00,81.453,81.459,81.453,81.455,11200000.0
2008-04-09 06:08:00,81.454,81.463,81.37,81.463,12800000.0
2008-04-09 06:09:00,81.443,81.45,81.442,81.45,11200000.0
2008-04-09 06:10:00,81.46,81.463,81.451,81.463,14800000.0
2008-04-09 06:11:00,81.448,81.449,81.427,81.443,17600000.0
2008-04-09 06:12:00,81.449,81.458,81.449,81.457,11600000.0
2008-04-09 06:13:00,81.468,81.478,81.453,81.462,12800000.0
2008-04-09 06:14:00,81.447,81.466,81.447,81.466,14400000.0
2008-04-09 06:15:00,81.43,81.466,81.43,81.439,17600000.0
2008-04-09 06:16:00,81.472,81.478,81.471,81.474,17600000.0
2008-04-09 06:17:00,81.471,81.477,81.467,81.477,8400000.0
2008-04-09 06:18:00,81.47,81.476,81.469,81.472,14400000.0
2008-04-09 06:19:00,81.464,81.464,81.439,81.445,16000000.0
2008-04-09 06:20:00,81.439,81.439,81.421,81.424,16000000.0
2008-04-09 06:21:00,81.412,81.427,81.408,81.417,12800000.0
2008-04-09 06:22:00,81.429,81.435,81.413,81.413,12200000.0
2008-04-09 06:23:00,81.412,81.412,81.403,81.406,17600000.0
2008-04-09 06:24:00,81.413,81.413,81.388,81.388,11200000.0
2008-04-09 06:25:00,81.382,81.382,81.37,81.377,11200000.0
2008-04-09 06:26:00,81.361,81.362,81.351,81.351,11600000.0
2008-04-09 06:27:00,81.358,81.358,81.329,81.335,11200000.0
2008-04-09 06:28:00,81.336,81.341,81.329,81.341,11200000.0
2008-04-09 06:29:00,81.342,81.351,81.342,81.347,11200000.0
2008-04-09 06:30:00,81.345,81.353,81.331,81.331,12800000.0
2008-04-09 06:31:00,81.34,81.34,81.327,81.328,13200000.0
2008-04-09 06:32:00,81.334,81.347,81.334,81.335,11200000.0
2008-04-09 06:33:00,81.335,81.352,81.33,81.352,17600000.0
2008-04-09 06:34:00,81.353,81.356,81.347,81.347,11200000.0
2008-04-09 06:35:00,81.354,81.363,81.35,81.363,12200000.0
2008-04-09 06:36:00,81.353,81.366,81.344,81.344,14400000.0
2008-04-09 06:37:00,81.36,81.363,81.351,81.351,12800000.0
2008-04-09 06:38:00,81.312,81.355,81.312,81.355,12800000.0
2008-04-09 06:39:00,81.355,81.358,81.342,81.342,12800000.0
2008-04-09 06:40:00,81.36,81.389,81.36,81.389,12800000.0
2008-04-09 06:41:00,81.394,81.394,81.378,81.378,12800000.0
2008-04-09 06:42:00,81.371,81.371,81.364,81.364,12800000.0
2008-04-09 06:43:00,81.358,81.361,81.346,81.347,13200000.0
2008-04-09 06:44:00,81.336,81.347,81.329,81.347,17600000.0
2008-04-09 06:45:00,81.353,81.353,81.327,81.34,17600000.0
2008-04-09 06:46:00,81.342,81.36,81.342,81.356,12800000.0
2008-04-09 06:47:00,81.358,81.371,81.355,81.371,12200000.0
2008-04-09 06:48:00,81.36,81.365,81.35,81.362,12800000.0
2008-04-09 06:49:00,81.361,81.373,81.348,81.373,12800000.0
2008-04-09 06:50:00,81.366,81.371,81.363,81.363,12200000.0
2008-04-09 06:51:00,81.364,81.379,81.358,81.379,12800000.0
2008-04-09 06:52:00,81.373,81.38,81.372,81.374,12800000.0
2008-04-09 06:53:00,81.364,81.364,81.355,81.36,17600000.0
2008-04-09 06:54:00,81.36,81.365,81.355,81.365,14400000.0
2008-04-09 06:55:00,81.354,81.357,81.34,81.357,11200000.0
2008-04-09 06:56:00,81.357,81.357,81.347,81.356,12800000.0
2008-04-09 06:57:00,81.333,81.336,81.312,81.323,11200000.0
2008-04-09 06:58:00,81.343,81.343,81.325,81.329,12800000.0
2008-04-09 06:59:00,81.316,81.342,81.316,81.342,12200000.0
2008-04-09 07:00:00,81.339,81.339,81.308,81.308,12800000.0
2008-04-09 07:01:00,81.317,81.328,81.314,81.328,17600000.0
2008-04-09 07:02:00,81.324,81.324,81.302,81.302,11200000.0
2008-04-09 07:03:00,81.311,81.311,81.279,81.279,13200000.0
2008-04-09 07:04:00,81.29,81.309,81.287,81.309,12800000.0
2008-04-09 07:05:00,81.333,81.337,81.319,81.329,11200000.0
2008-04-09 07:06:00,81.33,81.34,81.325,81.34,12800000.0
2008-04-09 07:07:00,81.356,81.359,81.355,81.359,10600000.0
2008-04-09 07:08:00,81.358,81.365,81.35,81.365,11200000.0
2008-04-09 07:09:00,81.365,81.365,81.348,81.348,12200000.0
2008-04-09 07:10:00,81.35,81.354,81.339,81.354,11200000.0
2008-04-09 07:11:00,81.357,81.359,81.351,81.352,12800000.0
2008-04-09 07:12:00,81.326,81.349,81.279,81.337,11200000.0
2008-04-09 07:13:00,81.367,81.367,81.339,81.339,12800000.0
2008-04-09 07:14:00,81.336,81.358,81.336,81.35,11200000.0
2008-04-09 07:15:00,81.364,81.378,81.364,81.378,11600000.0
2008-04-09 07:16:00,81.352,81.354,81.342,81.351,17600000.0
2008-04-09 07:17:00,81.352,81.353,81.346,81.35,12800000.0
2008-04-09 07:18:00,81.348,81.35,81.337,81.348,13800000.0
2008-04-09 07:19:00,81.357,81.36,81.353,81.36,12800000.0
2008-04-09 07:20:00,81.367,81.367,81.35,81.365,16000000.0
2008-04-09 07:21:00,81.367,81.381,81.367,81.378,12800000.0
2008-04-09 07:22:00,81.393,81.402,81.39,81.402,17600000.0
2008-04-09 07:23:00,81.406,81.411,81.405,81.411,11200000.0
2008-04-09 07:24:00,81.408,81.431,81.408,81.431,9600000.0
2008-04-09 07:25:00,81.435,81.449,81.426,81.449,16000000.0
2008-04-09 07:26:00,81.446,81.451,81.428,81.432,16000000.0
2008-04-09 07:27:00,81.404,81.407,81.398,81.403,16000000.0
2008-04-09 07:28:00,81.395,81.396,81.388,81.388,14400000.0
2008-04-09 07:29:00,81.388,81.391,81.376,81.385,14400000.0
2008-04-09 07:30:00,81.372,81.398,81.372,81.398,12200000.0
2008-04-09 07:31:00,81.399,81.403,81.394,81.394,17600000.0
2008-04-09 07:32:00,81.399,81.406,81.394,81.398,12800000.0
2008-04-09 07:33:00,81.411,81.419,81.411,81.419,11200000.0
2008-04-09 07:34:00,81.435,81.442,81.432,81.436,12800000.0
2008-04-09 07:35:00,81.433,81.461,81.433,81.443,16000000.0
2008-04-09 07:36:00,81.421,81.491,81.421,81.491,11200000.0
2008-04-09 07:37:00,81.519,81.527,81.519,81.524,11200000.0
2008-04-09 07:38:00,81.552,81.559,81.543,81.543,12800000.0
2008-04-09 07:39:00,81.542,81.557,81.542,81.556,11200000.0
2008-04-09 07:40:00,81.554,81.559,81.544,81.559,11200000.0
2008-04-09 07:41:00,81.567,81.575,81.564,81.569,12800000.0
2008-04-09 07:42:00,81.575,81.58,81.571,81.58,12800000.0
2008-04-09 07:43:00,81.573,81.579,81.569,81.569,12800000.0
2008-04-09 07:44:00,81.568,81.568,81.557,81.56,11200000.0
2008-04-09 07:45:00,81.545,81.545,81.531,81.545,11200000.0
2008-04-09 07:46:00,81.543,81.562,81.542,81.562,11200000.0
2008-04-09 07:47:00,81.54,81.553,81.527,81.527,14400000.0
2008-04-09 07:48:00,81.538,81.538,81.531,81.534,14400000.0
2008-04-09 07:49:00,81.533,81.533,81.519,81.519,17600000.0
2008-04-09 07:50:00,81.512,81.512,81.472,81.498,16000000.0
2008-04-09 07:51:00,81.528,81.54,81.526,81.534,12800000.0
2008-04-09 07:52:00,81.539,81.541,81.528,81.533,17600000.0
2008-04-09 07:53:00,81.542,81.542,81.535,81.538,12800000.0
2008-04-09 07:54:00,81.53,81.53,81.518,81.519,12800000.0
2008-04-09 07:55:00,81.51,81.512,81.494,81.506,12800000.0
2008-04-09 07:56:00,81.51,81.518,81.507,81.507,16000000.0
2008-04-09 07:57:00,81.494,81.517,81.494,81.502,11200000.0
2008-04-09 07:58:00,81.513,81.528,81.504,81.528,11200000.0
2008-04-09 07:59:00,81.531,81.541,81.531,81.541,12200000.0
2008-04-09 08:00:00,81.549,81.549,81.528,81.531,14400000.0
2008-04-09 08:01:00,81.538,81.538,81.521,81.534,14400000.0
2008-04-09 08:02:00,81.53,81.552,81.53,81.552,9600000.0
2008-04-09 08:03:00,81.544,81.554,81.544,81.548,11200000.0
2008-04-09 08:04:00,81.548,81.568,81.548,81.566,9600000.0
2008-04-09 08:05:00,81.577,81.587,81.573,81.587,14400000.0
2008-04-09 08:06:00,81.582,81.582,81.561,81.567,17600000.0
2008-04-09 08:07:00,81.575,81.576,81.565,81.576,11200000.0
2008-04-09 08:08:00,81.559,81.559,81.537,81.539,12800000.0
2008-04-09 08:09:00,81.537,81.584,81.537,81.575,12800000.0
2008-04-09 08:10:00,81.573,81.59,81.565,81.565,13200000.0
2008-04-09 08:11:00,81.563,81.563,81.538,81.543,11200000.0
2008-04-09 08:12:00,81.529,81.555,81.529,81.555,16000000.0
2008-04-09 08:13:00,81.575,81.576,81.561,81.561,11200000.0
2008-04-09 08:14:00,81.564,81.57,81.563,81.563,12800000.0
2008-04-09 08:15:00,81.554,81.554,81.491,81.491,16000000.0
2008-04-09 08:16:00,81.517,81.528,81.516,81.516,10000000.0
2008-04-09 08:17:00,81.538,81.54,81.533,81.533,12800000.0
2008-04-09 08:18:00,81.522,81.522,81.509,81.518,12800000.0
2008-04-09 08:19:00,81.527,81.529,81.513,81.517,14400000.0
2008-04-09 08:20:00,81.517,81.517,81.488,81.491,9600000.0
2008-04-09 08:21:00,81.506,81.508,81.489,81.496,17600000.0
2008-04-09 08:22:00,81.53,81.537,81.522,81.526,11200000.0
2008-04-09 08:23:00,81.533,81.54,81.528,81.54,11200000.0
2008-04-09 08:24:00,81.555,81.566,81.548,81.56,17600000.0
2008-04-09 08:25:00,81.57,81.575,81.563,81.57,12800000.0
2008-04-09 08:26:00,81.559,81.58,81.559,81.58,12800000.0
2008-04-09 08:27:00,81.56,81.569,81.547,81.547,12800000.0
2008-04-09 08:28:00,81.536,81.536,81.515,81.53,6400000.0
2008-04-09 08:29:00,81.536,81.536,81.514,81.518,14400000.0
2008-04-09 08:30:00,81.492,81.519,81.492,81.514,11200000.0
2008-04-09 08:31:00,81.516,81.521,81.505,81.511,12800000.0
2008-04-09 08:32:00,81.52,81.526,81.517,81.526,8000000.0
2008-04-09 08:33:00,81.526,81.526,81.511,81.511,10600000.0
2008-04-09 08:34:00,81.509,81.516,81.503,81.505,17600000.0
2008-04-09 08:35:00,81.506,81.517,81.503,81.506,17600000.0
2008-04-09 08:36:00,81.477,81.503,81.477,81.491,17600000.0
2008-04-09 08:37:00,81.513,81.517,81.509,81.51,11200000.0
2008-04-09 08:38:00,81.507,81.509,81.496,81.502,11200000.0
2008-04-09 08:39:00,81.466,81.479,81.464,81.469,16000000.0
2008-04-09 08:40:00,81.449,81.46,81.449,81.453,16000000.0
2008-04-09 08:41:00,81.448,81.453,81.423,81.423,17600000.0
2008-04-09 08:42:00,81.433,81.451,81.433,81.451,12800000.0
2008-04-09 08:43:00,81.466,81.466,81.435,81.435,12800000.0
2008-04-09 08:44:00,81.426,81.426,81.416,81.422,12800000.0
2008-04-09 08:45:00,81.429,81.438,81.42,81.42,16000000.0
2008-04-09 08:46:00,81.393,81.393,81.381,81.384,11200000.0
2008-04-09 08:47:00,81.376,81.376,81.356,81.364,10600000.0
2008-04-09 08:48:00,81.359,81.359,81.339,81.339,12800000.0
2008-04-09 08:49:00,81.328,81.336,81.31,81.334,17600000.0
2008-04-09 08:50:00,81.34,81.353,81.33,81.33,12800000.0
2008-04-09 08:51:00,81.334,81.346,81.329,81.346,17600000.0
2008-04-09 08:52:00,81.355,81.361,81.349,81.355,11200000.0
2008-04-09 08:53:00,81.37,81.371,81.361,81.368,16000000.0
2008-04-09 08:54:00,81.37,81.375,81.36,81.36,14400000.0
2008-04-09 08:55:00,81.344,81.352,81.343,81.343,16000000.0
2008-04-09 08:56:00,81.332,81.332,81.309,81.309,12800000.0
2008-04-09 08:57:00,81.298,81.321,81.298,81.313,11200000.0
2008-04-09 08:58:00,81.311,81.329,81.311,81.327,12800000.0
2008-04-09 08:59:00,81.342,81.344,81.332,81.332,12800000.0
2008-04-09 09:00:00,81.324,81.329,81.309,81.329,17600000.0
2008-04-09 09:01:00,81.32,81.32,81.308,81.315,11200000.0
2008-04-09 09:02:00,81.33,81.366,81.321,81.366,11200000.0
2008-04-09 09:03:00,81.361,81.361,81.332,81.347,15400000.0
2008-04-09 09:04:00,81.343,81.351,81.329,81.351,11200000.0
2008-04-09 09:05:00,81.363,81.375,81.363,81.375,11200000.0
2008-04-09 09:06:00,81.368,81.38,81.366,81.38,12800000.0
2008-04-09 09:07:00,81.373,81.421,81.373,81.421,12800000.0
2008-04-09 09:08:00,81.425,81.425,81.38,81.38,12800000.0
2008-04-09 09:09:00,81.381,81.401,81.378,81.399,18000000.0
2008-04-09 09:10:00,81.405,81.413,81.405,81.413,12800000.0
2008-04-09 09:11:00,81.406,81.406,81.385,81.402,12800000.0
2008-04-09 09:12:00,81.394,81.433,81.394,81.433,13200000.0
2008-04-09 09:13:00,81.45,81.451,81.441,81.441,11200000.0
2008-04-09 09:14:00,81.46,81.47,81.457,81.47,11200000.0
2008-04-09 09:15:00,81.464,81.475,81.464,81.475,11200000.0
2008-04-09 09:16:00,81.463,81.466,81.452,81.452,12800000.0
2008-04-09 09:17:00,81.46,81.462,81.446,81.45,11600000.0
2008-04-09 09:18:00,81.434,81.438,81.432,81.435,14400000.0
2008-04-09 09:19:00,81.432,81.445,81.432,81.44,12800000.0
2008-04-09 09:20:00,81.436,81.448,81.436,81.444,16000000.0
2008-04-09 09:21:00,81.454,81.491,81.454,81.491,11200000.0
2008-04-09 09:22:00,81.492,81.495,81.489,81.492,17600000.0
2008-04-09 09:23:00,81.489,81.493,81.485,81.486,12800000.0
2008-04-09 09:24:00,81.484,81.484,81.471,81.478,12800000.0
2008-04-09 09:25:00,81.477,81.489,81.476,81.489,12800000.0
2008-04-09 09:26:00,81.495,81.508,81.495,81.505,11200000.0
2008-04-09 09:27:00,81.495,81.502,81.472,81.472,11200000.0
2008-04-09 09:28:00,81.446,81.457,81.446,81.456,12800000.0
2008-04-09 09:29:00,81.458,81.461,81.447,81.447,11200000.0
2008-04-09 09:30:00,81.456,81.457,81.451,81.455,12800000.0
2008-04-09 09:31:00,81.452,81.454,81.449,81.451,12800000.0
2008-04-09 09:32:00,81.438,81.446,81.427,81.432,14400000.0
2008-04-09 09:33:00,81.451,81.471,81.451,81.471,12800000.0
2008-04-09 09:34:00,81.464,81.469,81.45,81.45,11200000.0
2008-04-09 09:35:00,81.43,81.437,81.428,81.436,12800000.0
2008-04-09 09:36:00,81.44,81.442,81.422,81.422,16000000.0
2008-04-09 09:37:00,81.414,81.414,81.349,81.403,16400000.0
2008-04-09 09:38:00,81.407,81.412,81.393,81.394,11200000.0
2008-04-09 09:39:00,81.393,81.393,81.387,81.388,12800000.0
2008-04-09 09:40:00,81.397,81.41,81.39,81.39,8000000.0
2008-04-09 09:41:00,81.39,81.39,81.379,81.379,11200000.0
2008-04-09 09:42:00,81.38,81.38,81.369,81.371,9600000.0
2008-04-09 09:43:00,81.364,81.364,81.343,81.343,12800000.0
2008-04-09 09:44:00,81.326,81.35,81.321,81.336,12800000.0
2008-04-09 09:45:00,81.352,81.362,81.328,81.328,12800000.0
2008-04-09 09:46:00,81.31,81.31,81.279,81.302,11200000.0
2008-04-09 09:47:00,81.298,81.298,81.282,81.282,12800000.0
2008-04-09 09:48:00,81.275,81.275,81.237,81.237,11200000.0
2008-04-09 09:49:00,81.226,81.235,81.213,81.235,12800000.0
2008-04-09 09:50:00,81.215,81.222,81.214,81.219,16000000.0
2008-04-09 09:51:00,81.224,81.224,81.202,81.202,16000000.0
2008-04-09 09:52:00,81.171,81.172,81.158,81.163,11200000.0
2008-04-09 09:53:00,81.172,81.182,81.168,81.177,12800000.0
2008-04-09 09:54:00,81.17,81.173,81.157,81.173,11200000.0
2008-04-09 09:55:00,81.178,81.209,81.178,81.209,11200000.0
2008-04-09 09:56:00,81.228,81.248,81.228,81.232,14800000.0
2008-04-09 09:57:00,81.238,81.245,81.236,81.24,17600000.0
2008-04-09 09:58:00,81.257,81.278,81.175,81.247,17600000.0
2008-04-09 09:59:00,81.229,81.247,81.229,81.24,17600000.0
2008-04-09 10:00:00,81.25,81.254,81.242,81.254,11200000.0
2008-04-09 10:01:00,81.253,81.27,81.253,81.257,12800000.0
2008-04-09 10:02:00,81.267,81.267,81.259,81.263,16000000.0
2008-04-09 10:03:00,81.271,81.278,81.241,81.241,11200000.0
2008-04-09 10:04:00,81.248,81.253,81.158,81.221,11200000.0
2008-04-09 10:05:00,81.209,81.214,81.184,81.198,14400000.0
2008-04-09 10:06:00,81.187,81.201,81.187,81.196,8000000.0
2008-04-09 10:07:00,81.19,81.19,81.164,81.183,12800000.0
2008-04-09 10:08:00,81.201,81.229,81.199,81.229,11200000.0
2008-04-09 10:09:00,81.227,81.235,81.221,81.235,12800000.0
2008-04-09 10:10:00,81.241,81.244,81.227,81.232,17600000.0
2008-04-09 10:11:00,81.238,81.238,81.233,81.236,11200000.0
2008-04-09 10:12:00,81.252,81.3,81.252,81.3,12800000.0
2008-04-09 10:13:00,81.292,81.292,81.272,81.272,13200000.0
2008-04-09 10:14:00,81.275,81.306,81.27,81.306,11200000.0
2008-04-09 10:15:00,81.318,81.332,81.318,81.332,12800000.0
2008-04-09 10:16:00,81.329,81.329,81.321,81.321,12800000.0
2008-04-09 10:17:00,81.323,81.337,81.323,81.334,11200000.0
2008-04-09 10:18:00,81.327,81.328,81.306,81.321,11200000.0
2008-04-09 10:19:00,81.321,81.321,81.315,81.315,11200000.0
2008-04-09 10:20:00,81.303,81.304,81.287,81.287,17000000.0
2008-04-09 10:21:00,81.275,81.296,81.275,81.288,16000000.0
2008-04-09 10:22:00,81.266,81.27,81.236,81.24,11200000.0
2008-04-09 10:23:00,81.232,81.234,81.222,81.227,11200000.0
2008-04-09 10:24:00,81.22,81.221,81.217,81.22,12800000.0
2008-04-09 10:25:00,81.22,81.22,81.205,81.212,11200000.0
2008-04-09 10:26:00,81.214,81.241,81.214,81.241,13200000.0
2008-04-09 10:27:00,81.237,81.237,81.228,81.232,11200000.0
2008-04-09 10:28:00,81.242,81.257,81.242,81.252,12800000.0
2008-04-09 10:29:00,81.269,81.278,81.268,81.268,11200000.0
2008-04-09 10:30:00,81.256,81.272,81.256,81.266,12800000.0
2008-04-09 10:31:00,81.28,81.28,81.265,81.265,12800000.0
2008-04-09 10:32:00,81.247,81.262,81.246,81.254,17600000.0
2008-04-09 10:33:00,81.281,81.322,81.281,81.322,11200000.0
2008-04-09 10:34:00,81.305,81.305,81.26,81.26,10600000.0
2008-04-09 10:35:00,81.246,81.252,81.245,81.248,11200000.0
2008-04-09 10:36:00,81.258,81.265,81.258,81.265,10600000.0
2008-04-09 10:37:00,81.265,81.277,81.181,81.269,11200000.0
2008-04-09 10:38:00,81.283,81.288,81.275,81.288,12800000.0
2008-04-09 10:39:00,81.275,81.275,81.238,81.238,11200000.0
2008-04-09 10:40:00,81.24,81.24,81.221,81.221,16000000.0
2008-04-09 10:41:00,81.222,81.227,81.211,81.211,12800000.0
2008-04-09 10:42:00,81.218,81.249,81.218,81.249,11200000.0
2008-04-09 10:43:00,81.25,81.294,81.25,81.294,11200000.0
2008-04-09 10:44:00,81.277,81.277,81.27,81.274,12800000.0
2008-04-09 10:45:00,81.268,81.276,81.25,81.25,12800000.0
2008-04-09 10:46:00,81.248,81.261,81.248,81.261,12800000.0
2008-04-09 10:47:00,81.257,81.258,81.236,81.25,12800000.0
2008-04-09 10:48:00,81.24,81.261,81.226,81.261,12800000.0
2008-04-09 10:49:00,81.269,81.281,81.269,81.281,11200000.0
2008-04-09 10:50:00,81.296,81.304,81.289,81.289,16000000.0
2008-04-09 10:51:00,81.281,81.289,81.273,81.289,18000000.0
2008-04-09 10:52:00,81.272,81.288,81.262,81.288,11200000.0
2008-04-09 10:53:00,81.305,81.308,81.286,81.288,11200000.0
2008-04-09 10:54:00,81.301,81.307,81.293,81.307,17600000.0
2008-04-09 10:55:00,81.313,81.355,81.313,81.355,11200000.0
2008-04-09 10:56:00,81.374,81.374,81.358,81.361,8000000.0
2008-04-09 10:57:00,81.347,81.356,81.328,81.349,16000000.0
2008-04-09 10:58:00,81.334,81.35,81.257,81.348,12800000.0
2008-04-09 10:59:00,81.34,81.34,81.332,81.332,10600000.0
2008-04-09 11:00:00,81.356,81.38,81.356,81.38,12800000.0
2008-04-09 11:01:00,81.397,81.437,81.397,81.405,12800000.0
2008-04-09 11:02:00,81.34,81.35,81.34,81.344,16000000.0
2008-04-09 11:03:00,81.336,81.349,81.334,81.349,12800000.0
2008-04-09 11:04:00,81.368,81.384,81.368,81.383,14400000.0
2008-04-09 11:05:00,81.386,81.386,81.364,81.374,17600000.0
2008-04-09 11:06:00,81.367,81.372,81.359,81.372,18000000.0
2008-04-09 11:07:00,81.371,81.371,81.353,81.366,17600000.0
2008-04-09 11:08:00,81.305,81.385,81.305,81.366,11200000.0
2008-04-09 11:09:00,81.355,81.365,81.35,81.357,17600000.0
2008-04-09 11:10:00,81.378,81.39,81.371,81.39,13200000.0
2008-04-09 11:11:00,81.417,81.428,81.411,81.428,11200000.0
2008-04-09 11:12:00,81.399,81.406,81.381,81.381,17600000.0
2008-04-09 11:13:00,81.398,81.398,81.377,81.389,14400000.0
2008-04-09 11:14:00,81.394,81.4,81.393,81.398,11200000.0
2008-04-09 11:15:00,81.387,81.387,81.372,81.381,11200000.0
2008-04-09 11:16:00,81.379,81.385,81.374,81.374,12800000.0
2008-04-09 11:17:00,81.364,81.377,81.364,81.377,11200000.0
2008-04-09 11:18:00,81.395,81.395,81.379,81.385,12800000.0
2008-04-09 11:19:00,81.375,81.375,81.36,81.36,17600000.0
2008-04-09 11:20:00,81.346,81.346,81.294,81.294,12800000.0
2008-04-09 11:21:00,81.271,81.302,81.271,81.294,14400000.0
2008-04-09 11:22:00,81.293,81.315,81.293,81.309,12800000.0
2008-04-09 11:23:00,81.33,81.351,81.33,81.351,11200000.0
2008-04-09 11:24:00,81.366,81.37,81.359,81.368,12800000.0
2008-04-09 11:25:00,81.344,81.346,81.329,81.333,17600000.0
2008-04-09 11:26:00,81.301,81.301,81.281,81.281,14400000.0
2008-04-09 11:27:00,81.269,81.269,81.252,81.255,11200000.0
2008-04-09 11:28:00,81.26,81.262,81.255,81.255,14400000.0
2008-04-09 11:29:00,81.25,81.271,81.249,81.271,14400000.0
2008-04-09 11:30:00,81.27,81.276,81.263,81.267,13200000.0
2008-04-09 11:31:00,81.279,81.282,81.262,81.263,11600000.0
2008-04-09 11:32:00,81.27,81.271,81.258,81.258,17600000.0
2008-04-09 11:33:00,81.27,81.27,81.244,81.244,12800000.0
2008-04-09 11:34:00,81.26,81.271,81.26,81.266,12800000.0
2008-04-09 11:35:00,81.284,81.296,81.284,81.295,11200000.0
2008-04-09 11:36:00,81.295,81.308,81.295,81.308,12800000.0
2008-04-09 11:37:00,81.307,81.307,81.299,81.299,11200000.0
2008-04-09 11:38:00,81.309,81.331,81.292,81.292,11200000.0
2008-04-09 11:39:00,81.291,81.305,81.286,81.301,11200000.0
2008-04-09 11:40:00,81.295,81.304,81.295,81.304,11200000.0
2008-04-09 11:41:00,81.309,81.325,81.295,81.295,16000000.0
2008-04-09 11:42:00,81.298,81.311,81.292,81.311,17600000.0
2008-04-09 11:43:00,81.303,81.34,81.298,81.34,11200000.0
2008-04-09 11:44:00,81.341,81.351,81.341,81.351,11200000.0
2008-04-09 11:45:00,81.38,81.393,81.38,81.393,14400000.0
2008-04-09 11:46:00,81.382,81.403,81.382,81.403,11200000.0
2008-04-09 11:47:00,81.385,81.415,81.385,81.415,17600000.0
2008-04-09 11:48:00,81.419,81.419,81.398,81.417,11200000.0
2008-04-09 11:49:00,81.419,81.438,81.419,81.435,12800000.0
2008-04-09 11:50:00,81.421,81.437,81.411,81.428,12800000.0
2008-04-09 11:51:00,81.441,81.447,81.438,81.438,11200000.0
2008-04-09 11:52:00,81.443,81.448,81.441,81.446,11200000.0
2008-04-09 11:53:00,81.455,81.455,81.431,81.44,16000000.0
2008-04-09 11:54:00,81.45,81.455,81.443,81.455,14400000.0
2008-04-09 11:55:00,81.454,81.489,81.421,81.489,11200000.0
2008-04-09 11:56:00,81.5,81.5,81.493,81.494,12800000.0
2008-04-09 11:57:00,81.507,81.517,81.507,81.517,17600000.0
2008-04-09 11:58:00,81.545,81.561,81.545,81.561,11200000.0
2008-04-09 11:59:00,81.573,81.576,81.562,81.566,11200000.0
2008-04-09 12:00:00,81.535,81.535,81.515,81.515,11200000.0
2008-04-09 12:01:00,81.523,81.536,81.521,81.531,11200000.0
2008-04-09 12:02:00,81.537,81.543,81.534,81.536,14400000.0
2008-04-09 12:03:00,81.535,81.535,81.519,81.53,11600000.0
2008-04-09 12:04:00,81.529,81.545,81.524,81.545,17600000.0
2008-04-09 12:05:00,81.537,81.537,81.525,81.53,17600000.0
2008-04-09 12:06:00,81.529,81.532,81.519,81.519,12800000.0
2008-04-09 12:07:00,81.52,81.52,81.503,81.504,11200000.0
2008-04-09 12:08:00,81.497,81.497,81.479,81.487,11200000.0
2008-04-09 12:09:00,81.493,81.493,81.465,81.472,14400000.0
2008-04-09 12:10:00,81.465,81.465,81.445,81.445,11200000.0
2008-04-09 12:11:00,81.441,81.456,81.441,81.456,12800000.0
2008-04-09 12:12:00,81.463,81.465,81.457,81.465,11200000.0
2008-04-09 12:13:00,81.464,81.464,81.445,81.448,11200000.0
2008-04-09 12:14:00,81.446,81.446,81.377,81.379,12600000.0
2008-04-09 12:15:00,81.372,81.385,81.372,81.385,12800000.0
2008-04-09 12:16:00,81.375,81.403,81.375,81.403,12800000.0
2008-04-09 12:17:00,81.409,81.409,81.335,81.382,17000000.0
2008-04-09 12:18:00,81.38,81.383,81.37,81.378,16400000.0
2008-04-09 12:19:00,81.376,81.386,81.36,81.386,13200000.0
2008-04-09 12:20:00,81.387,81.388,81.377,81.381,14400000.0
2008-04-09 12:21:00,81.393,81.401,81.382,81.397,16000000.0
2008-04-09 12:22:00,81.405,81.422,81.405,81.422,16000000.0
2008-04-09 12:23:00,81.414,81.415,81.406,81.412,13800000.0
2008-04-09 12:24:00,81.409,81.422,81.407,81.419,12800000.0
2008-04-09 12:25:00,81.41,81.43,81.41,81.43,11200000.0
2008-04-09 12:26:00,81.423,81.437,81.423,81.437,10600000.0
2008-04-09 12:27:00,81.439,81.439,81.432,81.439,11200000.0
2008-04-09 12:28:00,81.441,81.457,81.441,81.455,12800000.0
2008-04-09 12:29:00,81.456,81.466,81.451,81.466,17600000.0
2008-04-09 12:30:00,81.482,81.558,81.482,81.558,17400000.0
2008-04-09 12:31:00,81.549,81.549,81.523,81.533,12200000.0
2008-04-09 12:32:00,81.55,81.564,81.55,81.564,12800000.0
2008-04-09 12:33:00,81.578,81.588,81.575,81.58,14400000.0
2008-04-09 12:34:00,81.579,81.579,81.568,81.572,12800000.0
2008-04-09 12:35:00,81.574,81.579,81.572,81.578,11200000.0
2008-04-09 12:36:00,81.567,81.593,81.567,81.593,11200000.0
2008-04-09 12:37:00,81.605,81.609,81.599,81.607,11200000.0
2008-04-09 12:38:00,81.615,81.635,81.535,81.635,17600000.0
2008-04-09 12:39:00,81.632,81.651,81.632,81.651,16000000.0
2008-04-09 12:40:00,81.661,81.664,81.641,81.657,16000000.0
2008-04-09 12:41:00,81.673,81.676,81.656,81.656,12800000.0
2008-04-09 12:42:00,81.658,81.676,81.658,81.676,14400000.0
2008-04-09 12:43:00,81.691,81.696,81.679,81.696,12800000.0
2008-04-09 12:44:00,81.684,81.689,81.663,81.674,17600000.0
2008-04-09 12:45:00,81.671,81.693,81.671,81.686,16400000.0
2008-04-09 12:46:00,81.692,81.708,81.692,81.708,12800000.0
2008-04-09 12:47:00,81.702,81.706,81.683,81.683,12800000.0
2008-04-09 12:48:00,81.691,81.692,81.685,81.692,11200000.0
2008-04-09 12:49:00,81.693,81.712,81.692,81.706,16000000.0
2008-04-09 12:50:00,81.693,81.693,81.676,81.678,14400000.0
2008-04-09 12:51:00,81.663,81.663,81.655,81.655,11200000.0
2008-04-09 12:52:00,81.653,81.653,81.587,81.587,11200000.0
2008-04-09 12:53:00,81.561,81.571,81.544,81.544,11200000.0
2008-04-09 12:54:00,81.563,81.563,81.545,81.545,12200000.0
2008-04-09 12:55:00,81.533,81.535,81.531,81.533,15400000.0
2008-04-09 12:56:00,81.534,81.568,81.515,81.568,11200000.0
2008-04-09 12:57:00,81.536,81.536,81.519,81.519,11200000.0
2008-04-09 12:58:00,81.516,81.526,81.515,81.523,17600000.0
2008-04-09 12:59:00,81.532,81.547,81.532,81.539,15400000.0
2008-04-09 13:00:00,81.559,81.596,81.559,81.596,12800000.0
2008-04-09 13:01:00,81.603,81.645,81.603,81.645,14400000.0
2008-04-09 13:02:00,81.661,81.67,81.661,81.666,12800000.0
2008-04-09 13:03:00,81.656,81.663,81.614,81.615,16000000.0
2008-04-09 13:04:00,81.601,81.621,81.601,81.621,11200000.0
2008-04-09 13:05:00,81.633,81.652,81.633,81.652,12800000.0
2008-04-09 13:06:00,81.665,81.684,81.665,81.684,11600000.0
2008-04-09 13:07:00,81.698,81.717,81.698,81.717,14400000.0
2008-04-09 13:08:00,81.706,81.706,81.681,81.684,17600000.0
2008-04-09 13:09:00,81.704,81.717,81.704,81.717,12600000.0
2008-04-09 13:10:00,81.701,81.73,81.701,81.73,16000000.0
2008-04-09 13:11:00,81.734,81.734,81.729,81.729,11200000.0
2008-04-09 13:12:00,81.739,81.741,81.734,81.734,12800000.0
2008-04-09 13:13:00,81.743,81.751,81.742,81.746,17600000.0
2008-04-09 13:14:00,81.751,81.751,81.729,81.729,12800000.0
2008-04-09 13:15:00,81.729,81.729,81.699,81.714,12800000.0
2008-04-09 13:16:00,81.724,81.734,81.714,81.719,17600000.0
2008-04-09 13:17:00,81.708,81.763,81.708,81.763,13200000.0
2008-04-09 13:18:00,81.744,81.81,81.744,81.81,11200000.0
2008-04-09 13:19:00,81.864,81.883,81.864,81.881,16000000.0
2008-04-09 13:20:00,81.865,81.884,81.865,81.884,17600000.0
2008-04-09 13:21:00,81.855,81.855,81.834,81.835,11200000.0
2008-04-09 13:22:00,81.834,81.839,81.83,81.835,12800000.0
2008-04-09 13:23:00,81.829,81.83,81.816,81.819,12800000.0
2008-04-09 13:24:00,81.816,81.816,81.764,81.764,11200000.0
2008-04-09 13:25:00,81.726,81.736,81.726,81.728,17600000.0
2008-04-09 13:26:00,81.731,81.731,81.709,81.709,17600000.0
2008-04-09 13:27:00,81.707,81.727,81.707,81.727,12800000.0
2008-04-09 13:28:00,81.732,81.732,81.638,81.725,16000000.0
2008-04-09 13:29:00,81.632,81.721,81.632,81.698,11200000.0
2008-04-09 13:30:00,81.647,81.647,81.632,81.646,12800000.0
2008-04-09 13:31:00,81.648,81.651,81.632,81.632,11200000.0
2008-04-09 13:32:00,81.632,81.648,81.631,81.631,10600000.0
2008-04-09 13:33:00,81.621,81.658,81.621,81.653,18600000.0
2008-04-09 13:34:00,81.609,81.609,81.578,81.578,12800000.0
2008-04-09 13:35:00,81.564,81.564,81.545,81.545,36800000.0
2008-04-09 13:36:00,81.524,81.537,81.524,81.537,17600000.0
2008-04-09 13:37:00,81.533,81.533,81.525,81.525,14400000.0
2008-04-09 13:38:00,81.493,81.517,81.493,81.501,33000000.0
2008-04-09 13:39:00,81.531,81.553,81.524,81.553,14400000.0
2008-04-09 13:40:00,81.549,81.564,81.549,81.564,38800000.0
2008-04-09 13:41:00,81.561,81.561,81.542,81.549,16000000.0
2008-04-09 13:42:00,81.534,81.548,81.534,81.541,11200000.0
2008-04-09 13:43:00,81.526,81.545,81.515,81.517,27200000.0
2008-04-09 13:44:00,81.548,81.551,81.54,81.545,33000000.0
2008-04-09 13:45:00,81.547,81.555,81.543,81.551,20800000.0
2008-04-09 13:46:00,81.551,81.551,81.536,81.536,24000000.0
2008-04-09 13:47:00,81.532,81.541,81.532,81.54,12800000.0
2008-04-09 13:48:00,81.546,81.55,81.542,81.542,12200000.0
2008-04-09 13:49:00,81.545,81.549,81.543,81.549,17600000.0
2008-04-09 13:50:00,81.548,81.548,81.526,81.533,11200000.0
2008-04-09 13:51:00,81.529,81.536,81.529,81.533,24000000.0
2008-04-09 13:52:00,81.522,81.527,81.506,81.506,12200000.0
2008-04-09 13:53:00,81.519,81.52,81.512,81.512,18000000.0
2008-04-09 13:54:00,81.524,81.524,81.517,81.522,25600000.0
2008-04-09 13:55:00,81.534,81.558,81.534,81.558,14400000.0
2008-04-09 13:56:00,81.566,81.569,81.559,81.569,14400000.0
2008-04-09 13:57:00,81.574,81.581,81.569,81.581,28800000.0
2008-04-09 13:58:00,81.587,81.622,81.587,81.622,14400000.0
2008-04-09 13:59:00,81.632,81.637,81.624,81.637,32000000.0
2008-04-09 14:00:00,81.647,81.658,81.644,81.645,48000000.0
2008-04-09 14:01:00,81.64,81.646,81.629,81.643,32000000.0
2008-04-09 14:02:00,81.643,81.645,81.618,81.618,14400000.0
2008-04-09 14:03:00,81.604,81.604,81.591,81.6,14400000.0
2008-04-09 14:04:00,81.606,81.606,81.589,81.595,10600000.0
2008-04-09 14:05:00,81.593,81.593,81.583,81.583,24000000.0
2008-04-09 14:06:00,81.576,81.589,81.576,81.588,36600000.0
2008-04-09 14:07:00,81.623,81.636,81.621,81.622,40000000.0
2008-04-09 14:08:00,81.603,81.605,81.595,81.604,15400000.0
2008-04-09 14:09:00,81.59,81.591,81.58,81.591,34000000.0
2008-04-09 14:10:00,81.552,81.593,81.552,81.574,34000000.0
2008-04-09 14:11:00,81.588,81.589,81.58,81.584,14400000.0
2008-04-09 14:12:00,81.578,81.578,81.572,81.572,27200000.0
2008-04-09 14:13:00,81.568,81.568,81.549,81.567,14400000.0
2008-04-09 14:14:00,81.58,81.596,81.58,81.596,12800000.0
2008-04-09 14:15:00,81.593,81.606,81.593,81.604,28800000.0
2008-04-09 14:16:00,81.602,81.619,81.602,81.617,25600000.0
2008-04-09 14:17:00,81.596,81.598,81.574,81.574,12800000.0
2008-04-09 14:18:00,81.572,81.578,81.572,81.578,16000000.0
2008-04-09 14:19:00,81.59,81.603,81.59,81.598,12800000.0
2008-04-09 14:20:00,81.562,81.603,81.562,81.601,25600000.0
2008-04-09 14:21:00,81.605,81.612,81.602,81.612,28800000.0
2008-04-09 14:22:00,81.612,81.612,81.596,81.599,24000000.0
2008-04-09 14:23:00,81.592,81.595,81.582,81.585,48400000.0
2008-04-09 14:24:00,81.569,81.569,81.54,81.545,12800000.0
2008-04-09 14:25:00,81.539,81.565,81.539,81.565,12800000.0
2008-04-09 14:26:00,81.559,81.563,81.556,81.559,12800000.0
2008-04-09 14:27:00,81.551,81.563,81.551,81.563,17600000.0
2008-04-09 14:28:00,81.562,81.58,81.561,81.574,11200000.0
2008-04-09 14:29:00,81.549,81.567,81.534,81.547,36800000.0
2008-04-09 14:30:00,81.563,81.581,81.563,81.574,22400000.0
2008-04-09 14:31:00,81.569,81.569,81.553,81.553,20800000.0
2008-04-09 14:32:00,81.557,81.558,81.551,81.552,39400000.0
2008-04-09 14:33:00,81.553,81.581,81.553,81.572,24000000.0
2008-04-09 14:34:00,81.566,81.579,81.566,81.577,33600000.0
2008-04-09 14:35:00,81.579,81.579,81.566,81.566,14400000.0
2008-04-09 14:36:00,81.553,81.553,81.513,81.522,12800000.0
2008-04-09 14:37:00,81.521,81.549,81.516,81.549,11200000.0
2008-04-09 14:38:00,81.539,81.551,81.539,81.54,56000000.0
2008-04-09 14:39:00,81.544,81.553,81.535,81.55,12800000.0
2008-04-09 14:40:00,81.512,81.521,81.5,81.51,14400000.0
2008-04-09 14:41:00,81.509,81.509,81.5,81.5,56000000.0
2008-04-09 14:42:00,81.498,81.506,81.496,81.501,12800000.0
2008-04-09 14:43:00,81.508,81.53,81.508,81.528,25600000.0
2008-04-09 14:44:00,81.587,81.605,81.587,81.591,11200000.0
2008-04-09 14:45:00,81.601,81.635,81.601,81.635,11200000.0
2008-04-09 14:46:00,81.621,81.621,81.591,81.599,11200000.0
2008-04-09 14:47:00,81.605,81.614,81.602,81.603,16000000.0
2008-04-09 14:48:00,81.581,81.581,81.563,81.577,19200000.0
2008-04-09 14:49:00,81.594,81.604,81.59,81.593,30800000.0
2008-04-09 14:50:00,81.586,81.592,81.583,81.592,28800000.0
2008-04-09 14:51:00,81.6,81.63,81.6,81.63,32000000.0
2008-04-09 14:52:00,81.628,81.628,81.578,81.578,12800000.0
2008-04-09 14:53:00,81.561,81.561,81.537,81.537,17600000.0
2008-04-09 14:54:00,81.535,81.594,81.535,81.594,12800000.0
2008-04-09 14:55:00,81.592,81.592,81.553,81.553,15400000.0
2008-04-09 14:56:00,81.542,81.56,81.542,81.553,12800000.0
2008-04-09 14:57:00,81.582,81.582,81.569,81.57,12800000.0
2008-04-09 14:58:00,81.552,81.552,81.531,81.533,17800000.0
2008-04-09 14:59:00,81.517,81.522,81.495,81.495,16000000.0
2008-04-09 15:00:00,81.475,81.493,81.475,81.482,14400000.0
2008-04-09 15:01:00,81.488,81.498,81.488,81.491,12800000.0
2008-04-09 15:02:00,81.5,81.517,81.456,81.456,27200000.0
2008-04-09 15:03:00,81.442,81.467,81.442,81.462,12800000.0
2008-04-09 15:04:00,81.461,81.461,81.443,81.446,24000000.0
2008-04-09 15:05:00,81.447,81.451,81.434,81.434,11200000.0
2008-04-09 15:06:00,81.41,81.41,81.393,81.397,11200000.0
2008-04-09 15:07:00,81.438,81.511,81.438,81.511,25600000.0
2008-04-09 15:08:00,81.511,81.512,81.494,81.494,21800000.0
2008-04-09 15:09:00,81.554,81.636,81.554,81.636,16000000.0
2008-04-09 15:10:00,81.619,81.619,81.549,81.549,40400000.0
2008-04-09 15:11:00,81.542,81.542,81.536,81.54,32000000.0
2008-04-09 15:12:00,81.548,81.586,81.548,81.586,8000000.0
2008-04-09 15:13:00,81.595,81.6,81.56,81.56,44800000.0
2008-04-09 15:14:00,81.545,81.545,81.521,81.521,35000000.0
2008-04-09 15:15:00,81.53,81.534,81.53,81.533,21800000.0
2008-04-09 15:16:00,81.543,81.551,81.543,81.551,36800000.0
2008-04-09 15:17:00,81.575,81.588,81.575,81.583,21800000.0
2008-04-09 15:18:00,81.574,81.574,81.549,81.549,22400000.0
2008-04-09 15:19:00,81.526,81.533,81.518,81.518,16000000.0
2008-04-09 15:20:00,81.51,81.51,81.488,81.488,24000000.0
2008-04-09 15:21:00,81.498,81.504,81.498,81.504,14400000.0
2008-04-09 15:22:00,81.473,81.487,81.455,81.487,14400000.0
2008-04-09 15:23:00,81.5,81.5,81.463,81.463,48000000.0
2008-04-09 15:24:00,81.467,81.467,81.458,81.466,25600000.0
2008-04-09 15:25:00,81.447,81.464,81.447,81.464,26600000.0
2008-04-09 15:26:00,81.462,81.484,81.462,81.475,40000000.0
2008-04-09 15:27:00,81.493,81.504,81.479,81.479,28800000.0
2008-04-09 15:28:00,81.469,81.47,81.461,81.461,70400000.0
2008-04-09 15:29:00,81.452,81.452,81.338,81.45,46400000.0
2008-04-09 15:30:00,81.377,81.467,81.343,81.38,116200000.0
2008-04-09 15:31:00,81.502,81.518,81.502,81.514,60800000.0
2008-04-09 15:32:00,81.524,81.566,81.524,81.566,29800000.0
2008-04-09 15:33:00,81.566,81.596,81.566,81.596,30400000.0
2008-04-09 15:34:00,81.582,81.586,81.568,81.568,22200000.0
2008-04-09 15:35:00,81.569,81.573,81.557,81.557,33600000.0
2008-04-09 15:36:00,81.571,81.576,81.566,81.57,32000000.0
2008-04-09 15:37:00,81.569,81.571,81.561,81.561,29800000.0
2008-04-09 15:38:00,81.568,81.597,81.568,81.597,59200000.0
2008-04-09 15:39:00,81.591,81.591,81.579,81.579,36800000.0
2008-04-09 15:40:00,81.573,81.573,81.544,81.544,35200000.0
2008-04-09 15:41:00,81.514,81.514,81.477,81.477,25000000.0
2008-04-09 15:42:00,81.468,81.472,81.461,81.472,43200000.0
2008-04-09 15:43:00,81.461,81.475,81.435,81.445,27200000.0
2008-04-09 15:44:00,81.452,81.467,81.446,81.452,27200000.0
2008-04-09 15:45:00,81.441,81.441,81.414,81.424,16000000.0
2008-04-09 15:46:00,81.416,81.427,81.416,81.422,14400000.0
2008-04-09 15:47:00,81.434,81.455,81.434,81.44,29200000.0
2008-04-09 15:48:00,81.456,81.459,81.444,81.459,27200000.0
2008-04-09 15:49:00,81.451,81.455,81.425,81.429,11200000.0
2008-04-09 15:50:00,81.431,81.444,81.431,81.44,26000000.0
2008-04-09 15:51:00,81.443,81.449,81.439,81.449,43600000.0
2008-04-09 15:52:00,81.445,81.445,81.419,81.428,21200000.0
2008-04-09 15:53:00,81.434,81.435,81.417,81.417,24000000.0
2008-04-09 15:54:00,81.396,81.399,81.388,81.391,28800000.0
2008-04-09 15:55:00,81.397,81.397,81.363,81.363,23400000.0
2008-04-09 15:56:00,81.371,81.397,81.371,81.397,51600000.0
2008-04-09 15:57:00,81.381,81.396,81.381,81.395,12200000.0
2008-04-09 15:58:00,81.413,81.413,81.403,81.404,19200000.0
2008-04-09 15:59:00,81.408,81.421,81.408,81.421,36800000.0
2008-04-09 16:00:00,81.426,81.427,81.418,81.418,51600000.0
2008-04-09 16:01:00,81.446,81.512,81.446,81.512,42400000.0
2008-04-09 16:02:00,81.479,81.479,81.457,81.47,22400000.0
2008-04-09 16:03:00,81.468,81.468,81.43,81.43,64000000.0
2008-04-09 16:04:00,81.436,81.442,81.429,81.442,44800000.0
2008-04-09 16:05:00,81.43,81.436,81.42,81.43,47400000.0
2008-04-09 16:06:00,81.416,81.416,81.383,81.383,35200000.0
2008-04-09 16:07:00,81.37,81.37,81.325,81.325,31400000.0
2008-04-09 16:08:00,81.319,81.35,81.319,81.344,44200000.0
2008-04-09 16:09:00,81.322,81.326,81.313,81.32,44800000.0
2008-04-09 16:10:00,81.32,81.325,81.316,81.325,40400000.0
2008-04-09 16:11:00,81.327,81.328,81.32,81.326,14400000.0
2008-04-09 16:12:00,81.307,81.309,81.299,81.308,55400000.0
2008-04-09 16:13:00,81.326,81.348,81.326,81.348,11200000.0
2008-04-09 16:14:00,81.366,81.366,81.35,81.35,50000000.0
2008-04-09 16:15:00,81.351,81.351,81.341,81.349,59200000.0
2008-04-09 16:16:00,81.348,81.383,81.348,81.383,17600000.0
2008-04-09 16:17:00,81.387,81.397,81.385,81.395,38400000.0
2008-04-09 16:18:00,81.398,81.399,81.381,81.395,38400000.0
2008-04-09 16:19:00,81.4,81.42,81.4,81.417,22400000.0
2008-04-09 16:20:00,81.399,81.418,81.398,81.415,11200000.0
2008-04-09 16:21:00,81.397,81.405,81.39,81.405,27200000.0
2008-04-09 16:22:00,81.399,81.399,81.388,81.398,41600000.0
2008-04-09 16:23:00,81.422,81.422,81.403,81.411,43600000.0
2008-04-09 16:24:00,81.41,81.416,81.396,81.409,17600000.0
2008-04-09 16:25:00,81.414,81.414,81.394,81.402,33600000.0
2008-04-09 16:26:00,81.386,81.386,81.374,81.379,17600000.0
2008-04-09 16:27:00,81.36,81.385,81.36,81.368,35200000.0
2008-04-09 16:28:00,81.351,81.364,81.351,81.364,27200000.0
2008-04-09 16:29:00,81.367,81.387,81.367,81.387,11200000.0
2008-04-09 16:30:00,81.374,81.374,81.32,81.32,43200000.0
2008-04-09 16:31:00,81.324,81.332,81.322,81.326,41000000.0
2008-04-09 16:32:00,81.315,81.315,81.301,81.303,12800000.0
2008-04-09 16:33:00,81.3,81.327,81.3,81.327,27200000.0
2008-04-09 16:34:00,81.316,81.318,81.303,81.312,35200000.0
2008-04-09 16:35:00,81.329,81.329,81.287,81.299,52200000.0
2008-04-09 16:36:00,81.288,81.302,81.281,81.293,51200000.0
2008-04-09 16:37:00,81.286,81.286,81.236,81.25,41600000.0
2008-04-09 16:38:00,81.243,81.243,81.23,81.243,39400000.0
2008-04-09 16:39:00,81.263,81.279,81.263,81.271,34600000.0
2008-04-09 16:40:00,81.271,81.276,81.26,81.27,54800000.0
2008-04-09 16:41:00,81.264,81.264,81.24,81.24,73000000.0
2008-04-09 16:42:00,81.222,81.239,81.209,81.239,54400000.0
2008-04-09 16:43:00,81.226,81.239,81.225,81.225,17600000.0
2008-04-09 16:44:00,81.228,81.234,81.218,81.234,11200000.0
2008-04-09 16:45:00,81.243,81.266,81.243,81.266,57600000.0
2008-04-09 16:46:00,81.271,81.305,81.271,81.301,12800000.0
2008-04-09 16:47:00,81.286,81.297,81.265,81.279,70200000.0
2008-04-09 16:48:00,81.294,81.317,81.294,81.317,52200000.0
2008-04-09 16:49:00,81.3,81.325,81.299,81.318,36800000.0
2008-04-09 16:50:00,81.33,81.366,81.323,81.349,75600000.0
2008-04-09 16:51:00,81.343,81.348,81.337,81.338,32000000.0
2008-04-09 16:52:00,81.337,81.378,81.337,81.378,46800000.0
2008-04-09 16:53:00,81.387,81.413,81.385,81.413,30400000.0
2008-04-09 16:54:00,81.42,81.429,81.417,81.429,11200000.0
2008-04-09 16:55:00,81.406,81.423,81.4,81.415,27200000.0
2008-04-09 16:56:00,81.418,81.438,81.408,81.418,36800000.0
2008-04-09 16:57:00,81.379,81.379,81.336,81.336,19200000.0
2008-04-09 16:58:00,81.374,81.374,81.357,81.357,12800000.0
2008-04-09 16:59:00,81.373,81.449,81.373,81.449,51200000.0
2008-04-09 17:00:00,81.449,81.449,81.423,81.431,49000000.0
2008-04-09 17:01:00,81.424,81.438,81.424,81.438,39400000.0
2008-04-09 17:02:00,81.426,81.439,81.426,81.439,34000000.0
2008-04-09 17:03:00,81.463,81.503,81.463,81.503,45200000.0
2008-04-09 17:04:00,81.487,81.504,81.483,81.483,42000000.0
2008-04-09 17:05:00,81.51,81.51,81.456,81.484,54400000.0
2008-04-09 17:06:00,81.482,81.486,81.473,81.473,59600000.0
2008-04-09 17:07:00,81.445,81.474,81.442,81.447,36000000.0
2008-04-09 17:08:00,81.464,81.465,81.455,81.46,68800000.0
2008-04-09 17:09:00,81.447,81.448,81.431,81.439,58600000.0
2008-04-09 17:10:00,81.436,81.491,81.436,81.491,25600000.0
2008-04-09 17:11:00,81.491,81.491,81.472,81.472,38800000.0
2008-04-09 17:12:00,81.484,81.489,81.478,81.48,25600000.0
2008-04-09 17:13:00,81.466,81.472,81.451,81.451,28800000.0
2008-04-09 17:14:00,81.442,81.477,81.442,81.476,22400000.0
2008-04-09 17:15:00,81.462,81.462,81.436,81.436,19200000.0
2008-04-09 17:16:00,81.435,81.451,81.435,81.442,17600000.0
2008-04-09 17:17:00,81.424,81.424,81.404,81.414,38800000.0
2008-04-09 17:18:00,81.417,81.417,81.398,81.413,57000000.0
2008-04-09 17:19:00,81.431,81.436,81.423,81.423,24000000.0
2008-04-09 17:20:00,81.423,81.448,81.418,81.418,16000000.0
2008-04-09 17:21:00,81.42,81.449,81.42,81.449,29200000.0
2008-04-09 17:22:00,81.462,81.466,81.443,81.443,19600000.0
2008-04-09 17:23:00,81.39,81.396,81.39,81.396,11200000.0
2008-04-09 17:24:00,81.399,81.399,81.378,81.382,12800000.0
2008-04-09 17:25:00,81.392,81.394,81.372,81.394,17600000.0
2008-04-09 17:26:00,81.422,81.427,81.402,81.402,35200000.0
2008-04-09 17:27:00,81.387,81.389,81.372,81.389,45200000.0
2008-04-09 17:28:00,81.387,81.387,81.336,81.336,31400000.0
2008-04-09 17:29:00,81.332,81.332,81.316,81.321,26600000.0
2008-04-09 17:30:00,81.313,81.335,81.313,81.327,17600000.0
2008-04-09 17:31:00,81.334,81.34,81.327,81.327,88000000.0
2008-04-09 17:32:00,81.304,81.304,81.279,81.279,52800000.0
2008-04-09 17:33:00,81.299,81.303,81.267,81.267,37200000.0
2008-04-09 17:34:00,81.255,81.255,81.233,81.24,64000000.0
2008-04-09 17:35:00,81.229,81.229,81.209,81.209,43200000.0
2008-04-09 17:36:00,81.168,81.172,81.134,81.134,33600000.0
2008-04-09 17:37:00,81.133,81.143,81.127,81.137,16000000.0
2008-04-09 17:38:00,81.141,81.167,81.141,81.167,35200000.0
2008-04-09 17:39:00,81.176,81.185,81.174,81.183,16400000.0
2008-04-09 17:40:00,81.179,81.198,81.179,81.197,74600000.0
2008-04-09 17:41:00,81.212,81.212,81.172,81.172,12800000.0
2008-04-09 17:42:00,81.174,81.194,81.174,81.188,12800000.0
2008-04-09 17:43:00,81.189,81.189,81.166,81.177,17600000.0
2008-04-09 17:44:00,81.178,81.178,81.158,81.171,30400000.0
2008-04-09 17:45:00,81.177,81.185,81.176,81.176,29800000.0
2008-04-09 17:46:00,81.186,81.186,81.175,81.176,41000000.0
2008-04-09 17:47:00,81.21,81.225,81.191,81.225,57600000.0
2008-04-09 17:48:00,81.241,81.269,81.241,81.269,58000000.0
2008-04-09 17:49:00,81.268,81.268,81.237,81.247,45800000.0
2008-04-09 17:50:00,81.248,81.264,81.248,81.264,12200000.0
2008-04-09 17:51:00,81.257,81.259,81.245,81.245,49000000.0
2008-04-09 17:52:00,81.239,81.245,81.236,81.236,43200000.0
2008-04-09 17:53:00,81.203,81.203,81.146,81.146,34000000.0
2008-04-09 17:54:00,81.126,81.126,81.108,81.115,38400000.0
2008-04-09 17:55:00,81.112,81.112,81.091,81.091,40000000.0
2008-04-09 17:56:00,81.09,81.098,81.086,81.086,45200000.0
2008-04-09 17:57:00,81.06,81.065,81.035,81.041,36800000.0
2008-04-09 17:58:00,81.012,81.031,81.001,81.031,17000000.0
2008-04-09 17:59:00,81.034,81.038,81.028,81.03,62800000.0
2008-04-09 18:00:00,81.039,81.08,81.039,81.08,52000000.0
2008-04-09 18:01:00,81.09,81.112,81.09,81.094,32000000.0
2008-04-09 18:02:00,81.092,81.108,81.089,81.107,24000000.0
2008-04-09 18:03:00,81.105,81.121,81.097,81.121,36800000.0
2008-04-09 18:04:00,81.147,81.148,81.141,81.145,33600000.0
2008-04-09 18:05:00,81.145,81.16,81.145,81.16,12800000.0
2008-04-09 18:06:00,81.187,81.195,81.183,81.192,29200000.0
2008-04-09 18:07:00,81.185,81.185,81.166,81.166,11200000.0
2008-04-09 18:08:00,81.16,81.17,81.159,81.17,84200000.0
2008-04-09 18:09:00,81.164,81.17,81.158,81.161,33600000.0
2008-04-09 18:10:00,81.153,81.153,81.127,81.138,16000000.0
2008-04-09 18:11:00,81.112,81.112,81.069,81.069,12800000.0
2008-04-09 18:12:00,81.072,81.072,81.051,81.061,12800000.0
2008-04-09 18:13:00,81.055,81.059,81.054,81.059,27200000.0
2008-04-09 18:14:00,81.069,81.089,81.069,81.085,19200000.0
2008-04-09 18:15:00,81.105,81.134,81.105,81.134,30400000.0
2008-04-09 18:16:00,81.134,81.144,81.131,81.144,55400000.0
2008-04-09 18:17:00,81.134,81.138,81.13,81.131,43200000.0
2008-04-09 18:18:00,81.137,81.137,81.128,81.129,30400000.0
2008-04-09 18:19:00,81.113,81.116,81.105,81.109,46800000.0
2008-04-09 18:20:00,81.103,81.107,81.091,81.098,43200000.0
2008-04-09 18:21:00,81.097,81.097,81.08,81.08,12800000.0
2008-04-09 18:22:00,81.102,81.113,81.097,81.099,34400000.0
2008-04-09 18:23:00,81.093,81.093,81.078,81.092,46400000.0
2008-04-09 18:24:00,81.117,81.142,81.117,81.126,52800000.0
2008-04-09 18:25:00,81.133,81.136,81.117,81.117,33600000.0
2008-04-09 18:26:00,81.112,81.116,81.102,81.112,29800000.0
2008-04-09 18:27:00,81.121,81.132,81.121,81.132,33600000.0
2008-04-09 18:28:00,81.134,81.158,81.134,81.158,12800000.0
2008-04-09 18:29:00,81.182,81.198,81.182,81.191,25600000.0
2008-04-09 18:30:00,81.186,81.196,81.181,81.196,36200000.0
2008-04-09 18:31:00,81.189,81.194,81.184,81.184,11200000.0
2008-04-09 18:32:00,81.162,81.17,81.162,81.167,70800000.0
2008-04-09 18:33:00,81.193,81.211,81.193,81.211,32000000.0
2008-04-09 18:34:00,81.218,81.248,81.218,81.248,19200000.0
2008-04-09 18:35:00,81.261,81.275,81.248,81.272,43200000.0
2008-04-09 18:36:00,81.287,81.287,81.267,81.267,68200000.0
2008-04-09 18:37:00,81.244,81.252,81.24,81.244,36800000.0
2008-04-09 18:38:00,81.226,81.263,81.226,81.263,49600000.0
2008-04-09 18:39:00,81.265,81.274,81.262,81.267,76800000.0
2008-04-09 18:40:00,81.254,81.254,81.221,81.221,66000000.0
2008-04-09 18:41:00,81.211,81.213,81.202,81.208,72400000.0
2008-04-09 18:42:00,81.21,81.21,81.192,81.192,78400000.0
2008-04-09 18:43:00,81.188,81.191,81.175,81.176,49600000.0
2008-04-09 18:44:00,81.156,81.158,81.129,81.129,30400000.0
2008-04-09 18:45:00,81.132,81.138,81.111,81.132,12800000.0
2008-04-09 18:46:00,81.129,81.141,81.128,81.141,12200000.0
2008-04-09 18:47:00,81.136,81.143,81.131,81.131,14400000.0
2008-04-09 18:48:00,81.123,81.123,81.016,81.016,28800000.0
2008-04-09 18:49:00,81.016,81.036,81.016,81.036,24400000.0
2008-04-09 18:50:00,81.058,81.074,81.058,81.074,45800000.0
2008-04-09 18:51:00,81.089,81.106,81.08,81.106,12800000.0
2008-04-09 18:52:00,81.145,81.145,81.135,81.135,19200000.0
2008-04-09 18:53:00,81.126,81.137,81.122,81.13,30400000.0
2008-04-09 18:54:00,81.134,81.139,81.117,81.117,19200000.0
2008-04-09 18:55:00,81.058,81.06,81.041,81.051,22400000.0
2008-04-09 18:56:00,81.001,81.001,80.962,80.983,16000000.0
2008-04-09 18:57:00,80.981,81.004,80.981,81.004,18600000.0
2008-04-09 18:58:00,81.016,81.026,81.001,81.001,32000000.0
2008-04-09 18:59:00,80.977,80.983,80.97,80.97,32000000.0
2008-04-09 19:00:00,80.95,80.977,80.941,80.977,14400000.0
2008-04-09 19:01:00,80.995,81.007,80.976,80.976,19200000.0
2008-04-09 19:02:00,80.996,81.012,80.98,80.98,43200000.0
2008-04-09 19:03:00,80.996,81.004,80.996,81.0,14400000.0
2008-04-09 19:04:00,81.002,81.02,81.002,81.014,18000000.0
2008-04-09 19:05:00,81.011,81.016,80.985,81.002,21800000.0
2008-04-09 19:06:00,81.007,81.024,81.007,81.024,55200000.0
2008-04-09 19:07:00,81.037,81.049,81.037,81.049,35000000.0
2008-04-09 19:08:00,81.057,81.074,81.057,81.074,22400000.0
2008-04-09 19:09:00,81.084,81.093,81.079,81.079,12800000.0
2008-04-09 19:10:00,81.083,81.091,81.078,81.078,17600000.0
2008-04-09 19:11:00,81.079,81.093,81.079,81.083,30400000.0
2008-04-09 19:12:00,81.085,81.088,81.084,81.087,24000000.0
2008-04-09 19:13:00,81.1,81.108,81.1,81.108,12800000.0
2008-04-09 19:14:00,81.103,81.103,81.092,81.096,12800000.0
2008-04-09 19:15:00,81.087,81.102,81.083,81.1,16000000.0
2008-04-09 19:16:00,81.068,81.103,81.068,81.094,12800000.0
2008-04-09 19:17:00,81.094,81.094,81.089,81.091,14400000.0
2008-04-09 19:18:00,81.106,81.119,81.106,81.116,32400000.0
2008-04-09 19:19:00,81.129,81.149,81.129,81.146,11200000.0
2008-04-09 19:20:00,81.139,81.161,81.128,81.161,13800000.0
2008-04-09 19:21:00,81.145,81.145,81.136,81.145,17600000.0
2008-04-09 19:22:00,81.152,81.174,81.146,81.174,14400000.0
2008-04-09 19:23:00,81.181,81.185,81.171,81.179,16000000.0
2008-04-09 19:24:00,81.173,81.173,81.15,81.15,48000000.0
2008-04-09 19:25:00,81.146,81.158,81.143,81.158,11200000.0
2008-04-09 19:26:00,81.163,81.163,81.138,81.138,42000000.0
2008-04-09 19:27:00,81.124,81.128,81.117,81.117,14400000.0
2008-04-09 19:28:00,81.109,81.109,81.091,81.094,12800000.0
2008-04-09 19:29:00,81.082,81.09,81.081,81.09,12800000.0
2008-04-09 19:30:00,81.088,81.088,81.073,81.073,11200000.0
2008-04-09 19:31:00,81.067,81.072,81.067,81.069,13200000.0
2008-04-09 19:32:00,81.066,81.083,81.066,81.08,11200000.0
2008-04-09 19:33:00,81.088,81.088,81.074,81.074,11200000.0
2008-04-09 19:34:00,81.083,81.097,81.076,81.076,12800000.0
2008-04-09 19:35:00,81.078,81.091,81.077,81.091,17600000.0
2008-04-09 19:36:00,81.102,81.114,81.102,81.11,16000000.0
2008-04-09 19:37:00,81.109,81.118,81.109,81.118,10600000.0
2008-04-09 19:38:00,81.133,81.143,81.133,81.14,11200000.0
2008-04-09 19:39:00,81.134,81.14,81.129,81.134,12800000.0
2008-04-09 19:40:00,81.119,81.126,81.119,81.119,11200000.0
2008-04-09 19:41:00,81.097,81.104,81.089,81.104,11200000.0
2008-04-09 19:42:00,81.107,81.146,81.107,81.146,11200000.0
2008-04-09 19:43:00,81.152,81.154,81.145,81.148,19200000.0
2008-04-09 19:44:00,81.152,81.176,81.152,81.176,11200000.0
2008-04-09 19:45:00,81.201,81.22,81.2,81.22,16000000.0
2008-04-09 19:46:00,81.201,81.201,81.189,81.193,14800000.0
2008-04-09 19:47:00,81.187,81.187,81.17,81.176,17600000.0
2008-04-09 19:48:00,81.174,81.174,81.159,81.164,13200000.0
2008-04-09 19:49:00,81.17,81.198,81.17,81.198,29800000.0
2008-04-09 19:50:00,81.179,81.179,81.174,81.179,12800000.0
2008-04-09 19:51:00,81.174,81.183,81.173,81.173,12800000.0
2008-04-09 19:52:00,81.157,81.17,81.153,81.165,16000000.0
2008-04-09 19:53:00,81.174,81.185,81.174,81.185,12800000.0
2008-04-09 19:54:00,81.2,81.209,81.2,81.205,13200000.0
2008-04-09 19:55:00,81.198,81.198,81.183,81.188,11200000.0
2008-04-09 19:56:00,81.179,81.179,81.143,81.143,16000000.0
2008-04-09 19:57:00,81.129,81.129,81.112,81.123,12800000.0
2008-04-09 19:58:00,81.145,81.152,81.145,81.152,11200000.0
2008-04-09 19:59:00,81.146,81.147,81.139,81.139,12800000.0
2008-04-09 20:00:00,81.135,81.151,81.135,81.151,17600000.0
2008-04-09 20:01:00,81.155,81.155,81.139,81.139,10600000.0
2008-04-09 20:02:00,81.127,81.144,81.127,81.14,17000000.0
2008-04-09 20:03:00,81.141,81.16,81.138,81.16,16000000.0
2008-04-09 20:04:00,81.147,81.156,81.142,81.153,30800000.0
2008-04-09 20:05:00,81.148,81.148,81.116,81.116,12800000.0
2008-04-09 20:06:00,81.109,81.126,81.109,81.124,11200000.0
2008-04-09 20:07:00,81.126,81.129,81.122,81.124,17600000.0
2008-04-09 20:08:00,81.125,81.131,81.118,81.129,38400000.0
2008-04-09 20:09:00,81.131,81.137,81.128,81.134,11200000.0
2008-04-09 20:10:00,81.143,81.154,81.137,81.137,16000000.0
2008-04-09 20:11:00,81.119,81.119,81.089,81.089,11200000.0
2008-04-09 20:12:00,81.094,81.097,81.084,81.097,11200000.0
2008-04-09 20:13:00,81.097,81.097,81.08,81.087,27200000.0
2008-04-09 20:14:00,81.078,81.078,81.012,81.058,14400000.0
2008-04-09 20:15:00,81.053,81.076,81.053,81.076,18400000.0
2008-04-09 20:16:00,81.066,81.068,81.054,81.054,28800000.0
2008-04-09 20:17:00,81.026,81.027,81.007,81.027,33600000.0
2008-04-09 20:18:00,81.023,81.027,81.017,81.027,32400000.0
2008-04-09 20:19:00,81.029,81.036,81.025,81.035,11200000.0
2008-04-09 20:20:00,81.042,81.056,81.042,81.056,19200000.0
2008-04-09 20:21:00,81.068,81.073,81.06,81.06,16000000.0
2008-04-09 20:22:00,81.057,81.071,81.057,81.069,14400000.0
2008-04-09 20:23:00,81.07,81.074,81.058,81.058,12200000.0
2008-04-09 20:24:00,81.053,81.06,81.053,81.06,16000000.0
2008-04-09 20:25:00,81.052,81.058,81.04,81.04,11600000.0
2008-04-09 20:26:00,81.025,81.025,81.009,81.009,16000000.0
2008-04-09 20:27:00,81.014,81.023,81.014,81.015,12800000.0
2008-04-09 20:28:00,81.035,81.049,81.029,81.049,10600000.0
2008-04-09 20:29:00,81.035,81.035,81.004,81.004,12800000.0
2008-04-09 20:30:00,80.973,81.012,80.967,81.012,27200000.0
2008-04-09 20:31:00,81.009,81.019,81.003,81.019,8000000.0
2008-04-09 20:32:00,81.033,81.044,81.03,81.044,11200000.0
2008-04-09 20:33:00,81.042,81.042,81.024,81.024,12800000.0
2008-04-09 20:34:00,81.005,81.009,80.991,80.991,11200000.0
2008-04-09 20:35:00,80.964,80.964,80.949,80.958,11200000.0
2008-04-09 20:36:00,80.984,80.986,80.972,80.977,16000000.0
2008-04-09 20:37:00,80.996,80.996,80.985,80.985,8000000.0
2008-04-09 20:38:00,80.979,81.005,80.979,81.005,13200000.0
2008-04-09 20:39:00,81.011,81.02,81.011,81.02,14400000.0
2008-04-09 20:40:00,81.015,81.036,81.013,81.036,11200000.0
2008-04-09 20:41:00,81.049,81.05,81.041,81.043,14400000.0
2008-04-09 20:42:00,81.039,81.039,81.015,81.015,11200000.0
2008-04-09 20:43:00,81.02,81.02,81.01,81.016,14400000.0
2008-04-09 20:44:00,81.02,81.02,81.009,81.011,11200000.0
2008-04-09 20:45:00,81.024,81.029,81.006,81.017,12800000.0
2008-04-09 20:46:00,81.017,81.023,81.011,81.011,14400000.0
2008-04-09 20:47:00,81.024,81.035,81.023,81.023,8000000.0
2008-04-09 20:48:00,81.045,81.045,81.037,81.04,17600000.0
2008-04-09 20:49:00,81.039,81.039,81.019,81.019,11200000.0
2008-04-09 20:50:00,81.017,81.029,81.017,81.027,10000000.0
2008-04-09 20:51:00,81.027,81.027,80.985,80.985,28200000.0
2008-04-09 20:52:00,80.963,80.963,80.951,80.954,11200000.0
2008-04-09 20:53:00,80.977,80.985,80.977,80.982,16000000.0
2008-04-09 20:54:00,80.957,80.974,80.957,80.964,13200000.0
2008-04-09 20:55:00,80.946,80.956,80.932,80.956,11600000.0
2008-04-09 20:56:00,80.966,80.967,80.962,80.963,12800000.0
2008-04-09 20:57:00,80.96,80.99,80.96,80.99,12800000.0
2008-04-09 20:58:00,80.992,81.0,80.987,80.993,16000000.0
2008-04-09 20:59:00,81.007,81.016,81.007,81.013,11200000.0
2008-04-09 21:00:00,81.008,81.01,80.994,81.01,17600000.0
2008-04-09 21:01:00,81.018,81.025,81.002,81.002,11200000.0
2008-04-09 21:02:00,81.003,81.022,81.003,81.004,16000000.0
2008-04-09 21:03:00,81.021,81.028,81.016,81.019,12800000.0
2008-04-09 21:04:00,81.02,81.034,81.02,81.034,16000000.0
2008-04-09 21:05:00,81.017,81.021,80.997,81.001,12800000.0
2008-04-09 21:06:00,81.004,81.015,81.004,81.006,12800000.0
2008-04-09 21:07:00,81.012,81.013,80.999,81.008,13800000.0
2008-04-09 21:08:00,81.0,81.025,80.993,81.008,16000000.0
2008-04-09 21:09:00,80.967,80.998,80.965,80.998,14400000.0
2008-04-09 21:10:00,80.993,80.996,80.973,80.973,13200000.0
2008-04-09 21:11:00,80.953,80.961,80.936,80.954,13200000.0
2008-04-09 21:12:00,80.971,80.971,80.955,80.956,11600000.0
2008-04-09 21:13:00,80.943,80.966,80.943,80.965,16000000.0
2008-04-09 21:14:00,80.967,80.976,80.958,80.976,13200000.0
2008-04-09 21:15:00,80.979,81.0,80.975,81.0,11200000.0
2008-04-09 21:16:00,81.001,81.001,80.987,80.987,19200000.0
2008-04-09 21:17:00,80.994,81.001,80.994,81.001,14400000.0
2008-04-09 21:18:00,81.0,81.0,80.994,80.997,8000000.0
2008-04-09 21:19:00,80.995,81.042,80.995,81.041,11200000.0
2008-04-09 21:20:00,81.04,81.059,81.04,81.041,14400000.0
2008-04-09 21:21:00,81.038,81.054,81.038,81.054,8000000.0
2008-04-09 21:22:00,81.05,81.06,81.05,81.052,12800000.0
2008-04-09 21:23:00,81.052,81.052,81.041,81.044,12800000.0
2008-04-09 21:24:00,81.034,81.034,81.013,81.013,11200000.0
2008-04-09 21:25:00,81.019,81.03,81.019,81.024,17000000.0
2008-04-09 21:26:00,81.02,81.02,81.007,81.01,24000000.0
2008-04-09 21:27:00,81.017,81.021,81.014,81.016,21800000.0
2008-04-09 21:28:00,81.017,81.028,81.007,81.028,11200000.0
2008-04-09 21:29:00,81.041,81.041,81.015,81.015,26000000.0
2008-04-09 21:30:00,81.024,81.038,81.024,81.028,12800000.0
2008-04-09 21:31:00,81.023,81.031,81.02,81.02,16000000.0
2008-04-09 21:32:00,81.021,81.027,81.018,81.018,14400000.0
2008-04-09 21:33:00,81.021,81.021,81.003,81.004,11200000.0
2008-04-09 21:34:00,81.015,81.028,81.013,81.022,17600000.0
2008-04-09 21:35:00,81.029,81.049,81.029,81.048,14400000.0
2008-04-09 21:36:00,81.059,81.072,81.058,81.066,11200000.0
2008-04-09 21:37:00,81.053,81.084,81.05,81.05,16000000.0
2008-04-09 21:38:00,81.057,81.112,80.992,80.992,12800000.0
2008-04-09 21:39:00,81.094,81.098,81.086,81.089,12800000.0
2008-04-09 21:40:00,81.095,81.095,81.083,81.083,11200000.0
2008-04-09 21:41:00,81.072,81.083,80.991,81.059,11200000.0
2008-04-09 21:42:00,81.072,81.073,81.05,81.061,14400000.0
2008-04-09 21:43:00,81.07,81.07,81.058,81.065,13800000.0
2008-04-09 21:44:00,81.074,81.086,81.074,81.082,12800000.0
2008-04-09 21:45:00,81.101,81.113,81.101,81.113,17600000.0
2008-04-09 21:46:00,81.114,81.121,81.106,81.121,14400000.0
2008-04-09 21:47:00,81.118,81.118,81.103,81.103,11200000.0
2008-04-09 21:48:00,81.092,81.097,81.087,81.097,35200000.0
2008-04-09 21:49:00,81.094,81.102,81.091,81.091,11200000.0
2008-04-09 21:50:00,81.093,81.099,81.074,81.074,12800000.0
2008-04-09 21:51:00,81.061,81.07,81.057,81.06,17600000.0
2008-04-09 21:52:00,81.063,81.07,81.059,81.07,11200000.0
2008-04-09 21:53:00,81.075,81.075,81.06,81.06,10600000.0
2008-04-09 21:54:00,81.061,81.061,81.035,81.035,11200000.0
2008-04-09 21:55:00,81.029,81.039,81.022,81.038,12800000.0
2008-04-09 21:56:00,81.049,81.052,81.043,81.043,12800000.0
2008-04-09 21:57:00,81.038,81.041,81.027,81.041,17400000.0
2008-04-09 21:58:00,81.04,81.049,81.04,81.049,8000000.0
2008-04-09 21:59:00,81.057,81.066,81.049,81.049,12800000.0
2008-04-09 22:00:00,81.043,81.054,81.043,81.045,17000000.0
2008-04-09 22:01:00,81.036,81.058,81.036,81.058,11200000.0
2008-04-09 22:02:00,81.049,81.049,81.044,81.044,11200000.0
2008-04-09 22:03:00,81.037,81.049,81.037,81.048,17600000.0
2008-04-09 22:04:00,81.014,81.014,80.994,80.996,16000000.0
2008-04-09 22:05:00,81.009,81.026,81.009,81.022,11200000.0
2008-04-09 22:06:00,81.003,81.021,81.003,81.018,12800000.0
2008-04-09 22:07:00,81.021,81.037,81.021,81.037,16400000.0
2008-04-09 22:08:00,81.046,81.076,81.046,81.076,16000000.0
2008-04-09 22:09:00,81.063,81.074,81.06,81.069,12800000.0
2008-04-09 22:10:00,81.075,81.116,81.075,81.093,12800000.0
2008-04-09 22:11:00,81.11,81.119,81.107,81.108,11200000.0
2008-04-09 22:12:00,81.103,81.107,81.1,81.103,12800000.0
2008-04-09 22:13:00,81.079,81.095,81.076,81.093,12800000.0
2008-04-09 22:14:00,81.109,81.12,81.103,81.112,12800000.0
2008-04-09 22:15:00,81.106,81.116,81.092,81.092,14400000.0
2008-04-09 22:16:00,81.087,81.128,81.087,81.105,17600000.0
2008-04-09 22:17:00,81.089,81.093,81.086,81.086,11200000.0
2008-04-09 22:18:00,81.093,81.108,81.091,81.097,11200000.0
2008-04-09 22:19:00,81.103,81.104,81.084,81.087,11200000.0
2008-04-09 22:20:00,81.049,81.072,81.049,81.065,12800000.0
2008-04-09 22:21:00,81.033,81.045,81.025,81.034,12800000.0
2008-04-09 22:22:00,81.058,81.06,81.048,81.048,12800000.0
2008-04-09 22:23:00,81.045,81.05,81.037,81.05,12800000.0
2008-04-09 22:24:00,81.054,81.103,81.054,81.103,11200000.0
2008-04-09 22:25:00,81.111,81.111,81.099,81.104,16000000.0
2008-04-09 22:26:00,81.114,81.118,81.114,81.116,11200000.0
2008-04-09 22:27:00,81.113,81.113,81.11,81.113,13200000.0
2008-04-09 22:28:00,81.117,81.131,81.117,81.119,11600000.0
2008-04-09 22:29:00,81.118,81.128,81.115,81.115,15400000.0
2008-04-09 22:30:00,81.124,81.133,81.12,81.125,17000000.0
2008-04-09 22:31:00,81.121,81.124,81.087,81.093,11200000.0
2008-04-09 22:32:00,81.121,81.121,81.072,81.09,12800000.0
2008-04-09 22:33:00,81.114,81.115,81.1,81.1,11200000.0
2008-04-09 22:34:00,81.116,81.129,81.116,81.125,12800000.0
2008-04-09 22:35:00,81.099,81.109,81.099,81.109,12800000.0
2008-04-09 22:36:00,81.096,81.113,81.07,81.113,17600000.0
2008-04-09 22:37:00,81.111,81.111,81.096,81.096,26000000.0
2008-04-09 22:38:00,81.108,81.112,81.099,81.108,17600000.0
2008-04-09 22:39:00,81.097,81.098,81.092,81.098,12200000.0
2008-04-09 22:40:00,81.093,81.108,81.092,81.096,18000000.0
2008-04-09 22:41:00,81.104,81.105,81.087,81.105,11200000.0
2008-04-09 22:42:00,81.111,81.111,81.094,81.104,8000000.0
2008-04-09 22:43:00,81.1,81.118,81.1,81.113,16000000.0
2008-04-09 22:44:00,81.119,81.121,81.111,81.118,12800000.0
2008-04-09 22:45:00,81.112,81.113,81.099,81.1,16000000.0
2008-04-09 22:46:00,81.105,81.105,81.092,81.097,11200000.0
2008-04-09 22:47:00,81.059,81.078,81.056,81.07,17000000.0
2008-04-09 22:48:00,81.095,81.096,81.087,81.087,11200000.0
2008-04-09 22:49:00,81.084,81.096,81.084,81.096,12800000.0
2008-04-09 22:50:00,81.104,81.126,81.104,81.114,11200000.0
2008-04-09 22:51:00,81.119,81.125,81.106,81.106,11600000.0
2008-04-09 22:52:00,81.105,81.125,81.105,81.125,11200000.0
2008-04-09 22:53:00,81.111,81.111,81.097,81.097,11200000.0
2008-04-09 22:54:00,81.098,81.1,81.089,81.092,12200000.0
2008-04-09 22:55:00,81.072,81.072,81.029,81.041,12800000.0
2008-04-09 22:56:00,81.063,81.093,81.063,81.093,17600000.0
2008-04-09 22:57:00,81.112,81.118,81.112,81.117,17600000.0
2008-04-09 22:58:00,81.119,81.119,81.111,81.111,13800000.0
2008-04-09 22:59:00,81.11,81.11,81.093,81.093,17600000.0
2008-04-09 23:00:00,81.104,81.12,81.094,81.12,18000000.0
2008-04-09 23:01:00,81.112,81.112,81.092,81.092,13800000.0
2008-04-09 23:02:00,81.099,81.111,81.095,81.095,17600000.0
2008-04-09 23:03:00,81.104,81.127,81.103,81.127,16000000.0
2008-04-09 23:04:00,81.136,81.144,81.133,81.144,11200000.0
2008-04-09 23:05:00,81.132,81.132,81.107,81.111,33000000.0
2008-04-09 23:06:00,81.135,81.143,81.135,81.143,12800000.0
2008-04-09 23:07:00,81.145,81.146,81.138,81.138,12800000.0
2008-04-09 23:08:00,81.142,81.161,81.142,81.161,15400000.0
2008-04-09 23:09:00,81.157,81.168,81.156,81.16,17600000.0
2008-04-09 23:10:00,81.173,81.182,81.173,81.182,12800000.0
2008-04-09 23:11:00,81.188,81.188,81.166,81.168,11200000.0
2008-04-09 23:12:00,81.174,81.184,81.173,81.183,16000000.0
2008-04-09 23:13:00,81.197,81.243,81.197,81.243,12800000.0
2008-04-09 23:14:00,81.249,81.249,81.231,81.241,10600000.0
2008-04-09 23:15:00,81.24,81.251,81.238,81.25,18000000.0
2008-04-09 23:16:00,81.25,81.25,81.238,81.243,17600000.0
2008-04-09 23:17:00,81.233,81.235,81.229,81.232,11200000.0
2008-04-09 23:18:00,81.221,81.226,81.204,81.209,11200000.0
2008-04-09 23:19:00,81.204,81.21,81.192,81.192,12800000.0
2008-04-09 23:20:00,81.18,81.215,81.18,81.215,14400000.0
2008-04-09 23:21:00,81.198,81.215,81.198,81.21,16000000.0
2008-04-09 23:22:00,81.188,81.206,81.188,81.191,12800000.0
2008-04-09 23:24:00,81.193,81.203,81.191,81.203,11200000.0
2008-04-09 23:25:00,81.197,81.202,81.192,81.192,13800000.0
2008-04-09 23:26:00,81.18,81.185,81.177,81.185,12800000.0
2008-04-09 23:27:00,81.193,81.193,81.188,81.192,17600000.0
2008-04-09 23:28:00,81.201,81.204,81.195,81.198,12800000.0
2008-04-09 23:29:00,81.179,81.193,81.179,81.18,11200000.0
2008-04-09 23:30:00,81.159,81.172,81.158,81.158,16000000.0
2008-04-09 23:31:00,81.153,81.154,81.142,81.142,12800000.0
2008-04-09 23:32:00,81.121,81.147,81.121,81.141,17600000.0
2008-04-09 23:33:00,81.119,81.126,81.119,81.121,12200000.0
2008-04-09 23:34:00,81.119,81.119,81.11,81.11,16400000.0
2008-04-09 23:35:00,81.11,81.118,81.102,81.118,16000000.0
2008-04-09 23:36:00,81.112,81.118,81.111,81.118,12600000.0
2008-04-09 23:37:00,81.124,81.13,81.122,81.125,12800000.0
2008-04-09 23:38:00,81.121,81.143,81.121,81.143,11200000.0
2008-04-09 23:39:00,81.139,81.14,81.126,81.126,8000000.0
2008-04-09 23:40:00,81.127,81.127,81.104,81.11,35600000.0
2008-04-09 23:41:00,81.144,81.149,81.139,81.143,12800000.0
2008-04-09 23:42:00,81.123,81.136,81.123,81.136,17600000.0
2008-04-09 23:43:00,81.133,81.133,81.117,81.127,14400000.0
2008-04-09 23:44:00,81.148,81.148,81.101,81.101,16000000.0
2008-04-09 23:45:00,81.128,81.142,81.124,81.137,11200000.0
2008-04-09 23:46:00,81.138,81.144,81.117,81.138,17600000.0
2008-04-09 23:47:00,81.154,81.157,81.145,81.145,12800000.0
2008-04-09 23:48:00,81.138,81.138,81.129,81.13,8000000.0
2008-04-09 23:49:00,81.126,81.142,81.116,81.142,16000000.0
2008-04-09 23:50:00,81.133,81.133,81.116,81.132,11200000.0
2008-04-09 23:51:00,81.116,81.116,81.075,81.085,13200000.0
2008-04-09 23:52:00,81.074,81.084,81.064,81.084,12800000.0
2008-04-09 23:53:00,81.092,81.099,81.087,81.097,9600000.0
2008-04-09 23:54:00,81.093,81.095,81.069,81.093,14400000.0
2008-04-09 23:55:00,81.09,81.106,81.09,81.106,9600000.0
2008-04-09 23:56:00,81.113,81.124,81.034,81.034,11200000.0
2008-04-09 23:57:00,81.12,81.128,81.11,81.128,12800000.0
2008-04-09 23:58:00,81.138,81.145,81.122,81.145,11200000.0
2008-04-09 23:59:00,81.152,81.164,81.147,81.163,12800000.0
2008-04-10 00:00:00,81.145,81.159,81.141,81.157,17600000.0
2008-04-10 00:01:00,81.162,81.162,81.154,81.162,12800000.0
2008-04-10 00:02:00,81.198,81.198,81.145,81.161,11200000.0
2008-04-10 00:03:00,81.162,81.162,81.146,81.156,12800000.0
2008-04-10 00:04:00,81.151,81.174,81.151,81.171,11200000.0
2008-04-10 00:05:00,81.161,81.165,81.147,81.165,11200000.0
2008-04-10 00:06:00,81.179,81.185,81.164,81.164,11200000.0
2008-04-10 00:07:00,81.15,81.176,81.15,81.176,12800000.0
2008-04-10 00:08:00,81.178,81.179,81.164,81.164,12800000.0
2008-04-10 00:09:00,81.152,81.152,81.128,81.128,12800000.0
2008-04-10 00:10:00,81.135,81.15,81.135,81.15,12800000.0
2008-04-10 00:11:00,81.141,81.169,81.141,81.162,16000000.0
2008-04-10 00:12:00,81.157,81.179,81.157,81.163,13200000.0
2008-04-10 00:13:00,81.175,81.2,81.175,81.2,12800000.0
2008-04-10 00:14:00,81.211,81.215,81.21,81.21,14400000.0
2008-04-10 00:15:00,81.21,81.21,81.199,81.205,28200000.0
2008-04-10 00:16:00,81.203,81.203,81.188,81.188,14400000.0
2008-04-10 00:17:00,81.179,81.19,81.172,81.174,17600000.0
2008-04-10 00:18:00,81.182,81.198,81.182,81.198,12800000.0
2008-04-10 00:19:00,81.174,81.183,81.173,81.183,12800000.0
2008-04-10 00:20:00,81.167,81.174,81.167,81.172,17600000.0
2008-04-10 00:21:00,81.185,81.186,81.179,81.184,12800000.0
2008-04-10 00:22:00,81.174,81.19,81.169,81.171,17600000.0
2008-04-10 00:23:00,81.202,81.203,81.198,81.198,11200000.0
2008-04-10 00:24:00,81.186,81.186,81.168,81.18,14400000.0
2008-04-10 00:25:00,81.172,81.183,81.171,81.18,12800000.0
2008-04-10 00:26:00,81.17,81.17,81.145,81.145,12800000.0
2008-04-10 00:27:00,81.144,81.146,81.133,81.142,17600000.0
2008-04-10 00:28:00,81.119,81.119,81.097,81.098,32000000.0
2008-04-10 00:29:00,81.133,81.14,81.128,81.14,12800000.0
2008-04-10 00:30:00,81.125,81.146,81.125,81.146,11200000.0
2008-04-10 00:31:00,81.151,81.156,81.146,81.156,11200000.0
2008-04-10 00:32:00,81.149,81.161,81.144,81.161,12800000.0
2008-04-10 00:33:00,81.164,81.166,81.155,81.16,12800000.0
2008-04-10 00:34:00,81.156,81.16,81.152,81.159,19200000.0
2008-04-10 00:35:00,81.174,81.179,81.162,81.162,11200000.0
2008-04-10 00:36:00,81.15,81.175,81.15,81.165,17600000.0
2008-04-10 00:37:00,81.161,81.161,81.144,81.144,12800000.0
2008-04-10 00:38:00,81.141,81.141,81.131,81.136,11200000.0
2008-04-10 00:39:00,81.137,81.142,81.133,81.133,10000000.0
2008-04-10 00:40:00,81.143,81.154,81.142,81.154,15400000.0
2008-04-10 00:41:00,81.163,81.163,81.155,81.155,12800000.0
2008-04-10 00:42:00,81.139,81.148,81.132,81.139,12800000.0
2008-04-10 00:43:00,81.112,81.129,81.112,81.125,11200000.0
2008-04-10 00:44:00,81.128,81.133,81.113,81.13,17600000.0
2008-04-10 00:45:00,81.116,81.124,81.111,81.112,10000000.0
2008-04-10 00:46:00,81.107,81.121,81.107,81.12,14400000.0
2008-04-10 00:47:00,81.12,81.129,81.116,81.128,12800000.0
2008-04-10 00:48:00,81.133,81.134,81.123,81.124,12200000.0
2008-04-10 00:49:00,81.134,81.137,81.123,81.123,16000000.0
2008-04-10 00:50:00,81.133,81.133,81.113,81.121,14400000.0
2008-04-10 00:51:00,81.12,81.12,81.108,81.11,17600000.0
2008-04-10 00:52:00,81.097,81.108,81.097,81.099,11200000.0
2008-04-10 00:53:00,81.107,81.118,81.106,81.118,18000000.0
2008-04-10 00:54:00,81.116,81.124,81.114,81.124,17600000.0
2008-04-10 00:56:00,81.119,81.119,81.094,81.096,12800000.0
2008-04-10 00:57:00,81.1,81.1,81.087,81.094,12800000.0
2008-04-10 00:58:00,81.094,81.094,81.071,81.093,12800000.0
2008-04-10 00:59:00,81.082,81.102,81.082,81.102,10600000.0
2008-04-10 01:00:00,81.103,81.125,81.103,81.113,16000000.0
2008-04-10 01:01:00,81.122,81.122,81.111,81.115,17600000.0
2008-04-10 01:02:00,81.11,81.127,81.102,81.127,11200000.0
2008-04-10 01:03:00,81.111,81.111,81.095,81.095,22400000.0
2008-04-10 01:04:00,81.105,81.105,81.044,81.044,12800000.0
2008-04-10 01:05:00,81.035,81.056,81.035,81.056,12800000.0
2008-04-10 01:06:00,81.019,81.055,80.972,81.055,12800000.0
2008-04-10 01:07:00,81.057,81.067,81.056,81.067,11200000.0
2008-04-10 01:08:00,81.084,81.094,81.084,81.089,16000000.0
2008-04-10 01:09:00,81.097,81.103,81.088,81.09,16000000.0
2008-04-10 01:10:00,81.089,81.102,81.089,81.102,16000000.0
2008-04-10 01:11:00,81.11,81.124,81.109,81.124,11200000.0
2008-04-10 01:12:00,81.123,81.139,81.123,81.139,16000000.0
2008-04-10 01:13:00,81.135,81.135,81.121,81.122,17600000.0
2008-04-10 01:14:00,81.105,81.124,81.105,81.12,16000000.0
2008-04-10 01:15:00,81.128,81.16,81.128,81.16,17600000.0
2008-04-10 01:16:00,81.164,81.171,81.164,81.167,25600000.0
2008-04-10 01:17:00,81.172,81.172,81.162,81.164,12800000.0
2008-04-10 01:18:00,81.14,81.172,81.135,81.172,12800000.0
2008-04-10 01:19:00,81.168,81.189,81.168,81.189,11200000.0
2008-04-10 01:20:00,81.202,81.217,81.202,81.217,11600000.0
2008-04-10 01:21:00,81.213,81.217,81.197,81.199,11200000.0
2008-04-10 01:22:00,81.214,81.214,81.196,81.196,12800000.0
2008-04-10 01:23:00,81.198,81.203,81.198,81.203,4800000.0
2008-04-10 01:24:00,81.191,81.192,81.168,81.184,12800000.0
2008-04-10 01:25:00,81.199,81.211,81.199,81.204,11200000.0
2008-04-10 01:26:00,81.195,81.198,81.186,81.186,11600000.0
2008-04-10 01:27:00,81.176,81.179,81.169,81.173,15400000.0
2008-04-10 01:28:00,81.169,81.169,81.159,81.159,14400000.0
2008-04-10 01:29:00,81.153,81.169,81.153,81.169,15400000.0
2008-04-10 01:30:00,81.166,81.182,81.166,81.182,11200000.0
2008-04-10 01:31:00,81.17,81.183,81.156,81.183,11200000.0
2008-04-10 01:32:00,81.144,81.175,81.144,81.161,12800000.0
2008-04-10 01:33:00,81.17,81.181,81.137,81.137,11200000.0
2008-04-10 01:34:00,81.133,81.133,81.123,81.123,24000000.0
2008-04-10 01:35:00,81.125,81.14,81.123,81.14,11200000.0
2008-04-10 01:36:00,81.146,81.155,81.14,81.149,11200000.0
2008-04-10 01:37:00,81.155,81.16,81.152,81.159,12800000.0
2008-04-10 01:38:00,81.145,81.145,81.124,81.127,17600000.0
2008-04-10 01:39:00,81.118,81.118,81.102,81.102,14400000.0
2008-04-10 01:40:00,81.091,81.111,81.091,81.111,11200000.0
2008-04-10 01:41:00,81.125,81.126,81.113,81.118,12800000.0
2008-04-10 01:42:00,81.123,81.129,81.121,81.124,11200000.0
2008-04-10 01:43:00,81.123,81.137,81.123,81.137,8000000.0
2008-04-10 01:44:00,81.141,81.147,81.138,81.145,13200000.0
2008-04-10 01:45:00,81.139,81.139,81.135,81.137,12800000.0
2008-04-10 01:46:00,81.129,81.153,81.129,81.131,16000000.0
2008-04-10 01:47:00,81.139,81.151,81.129,81.143,12800000.0
2008-04-10 01:48:00,81.137,81.172,81.137,81.172,12800000.0
2008-04-10 01:49:00,81.159,81.162,81.145,81.145,12800000.0
2008-04-10 01:50:00,81.135,81.151,81.125,81.151,14400000.0
2008-04-10 01:51:00,81.155,81.169,81.155,81.157,17600000.0
2008-04-10 01:52:00,81.149,81.152,81.131,81.142,20800000.0
2008-04-10 01:53:00,81.142,81.143,81.139,81.139,8000000.0
2008-04-10 01:54:00,81.114,81.114,81.073,81.077,12200000.0
2008-04-10 01:55:00,81.083,81.103,81.083,81.103,14400000.0
2008-04-10 01:56:00,81.099,81.099,81.057,81.057,12800000.0
2008-04-10 01:57:00,81.04,81.062,81.04,81.062,19200000.0
2008-04-10 01:58:00,81.04,81.04,81.024,81.04,11200000.0
2008-04-10 01:59:00,81.05,81.052,81.043,81.049,16000000.0
2008-04-10 02:00:00,81.041,81.041,81.007,81.007,12800000.0
2008-04-10 02:01:00,80.998,80.999,80.986,80.999,17600000.0
2008-04-10 02:02:00,80.987,80.993,80.976,80.976,11200000.0
2008-04-10 02:03:00,80.996,81.006,80.987,81.006,16000000.0
2008-04-10 02:04:00,81.03,81.038,81.03,81.036,11200000.0
2008-04-10 02:05:00,81.027,81.043,81.005,81.043,12800000.0
2008-04-10 02:06:00,81.058,81.067,81.053,81.058,14800000.0
2008-04-10 02:07:00,81.056,81.084,81.047,81.084,12800000.0
2008-04-10 02:08:00,81.085,81.099,81.075,81.085,17600000.0
2008-04-10 02:09:00,81.102,81.106,81.096,81.103,16000000.0
2008-04-10 02:10:00,81.081,81.081,81.069,81.071,16000000.0
2008-04-10 02:11:00,81.065,81.065,81.036,81.054,12800000.0
2008-04-10 02:12:00,81.06,81.064,81.036,81.047,17600000.0
2008-04-10 02:13:00,81.038,81.042,81.03,81.03,11200000.0
2008-04-10 02:14:00,81.012,81.012,80.975,80.975,11200000.0
2008-04-10 02:15:00,80.961,80.968,80.954,80.956,11600000.0
2008-04-10 02:16:00,80.941,80.967,80.941,80.954,11600000.0
2008-04-10 02:17:00,80.945,80.95,80.94,80.95,11200000.0
2008-04-10 02:18:00,80.954,80.971,80.954,80.971,12800000.0
2008-04-10 02:19:00,80.964,80.975,80.964,80.975,12800000.0
2008-04-10 02:20:00,80.978,81.001,80.906,80.977,12800000.0
2008-04-10 02:21:00,80.965,81.014,80.965,80.997,17600000.0
2008-04-10 02:22:00,80.963,80.963,80.901,80.902,14400000.0
2008-04-10 02:23:00,80.885,80.885,80.79,80.809,12800000.0
2008-04-10 02:24:00,80.767,80.77,80.749,80.769,10600000.0
2008-04-10 02:25:00,80.772,80.772,80.732,80.732,17600000.0
2008-04-10 02:26:00,80.758,80.778,80.758,80.77,13200000.0
2008-04-10 02:27:00,80.788,80.794,80.784,80.794,11200000.0
2008-04-10 02:28:00,80.778,80.778,80.751,80.768,12200000.0
2008-04-10 02:29:00,80.783,80.784,80.777,80.777,11200000.0
2008-04-10 02:30:00,80.804,80.832,80.804,80.805,12800000.0
2008-04-10 02:31:00,80.792,80.798,80.78,80.798,17600000.0
2008-04-10 02:32:00,80.808,80.808,80.791,80.793,11200000.0
2008-04-10 02:33:00,80.796,80.807,80.786,80.807,11600000.0
2008-04-10 02:34:00,80.817,80.875,80.817,80.875,14400000.0
2008-04-10 02:35:00,80.886,80.891,80.876,80.876,12200000.0
2008-04-10 02:36:00,80.872,80.918,80.872,80.918,12800000.0
2008-04-10 02:37:00,80.943,80.956,80.943,80.945,12800000.0
2008-04-10 02:38:00,80.944,80.944,80.926,80.926,11200000.0
2008-04-10 02:39:00,80.905,80.917,80.895,80.895,16000000.0
2008-04-10 02:40:00,80.888,80.915,80.888,80.915,16000000.0
2008-04-10 02:41:00,80.935,80.938,80.93,80.938,11200000.0
2008-04-10 02:42:00,80.94,80.972,80.936,80.972,10600000.0
2008-04-10 02:43:00,80.978,80.978,80.967,80.971,11200000.0
2008-04-10 02:44:00,80.956,80.956,80.943,80.946,10600000.0
2008-04-10 02:45:00,80.934,80.934,80.917,80.928,11200000.0
2008-04-10 02:46:00,80.911,80.927,80.907,80.927,10600000.0
2008-04-10 02:47:00,80.919,80.919,80.906,80.909,12800000.0
2008-04-10 02:48:00,80.93,80.975,80.864,80.864,11200000.0
2008-04-10 02:49:00,80.948,80.965,80.948,80.965,17600000.0
2008-04-10 02:50:00,80.967,80.968,80.95,80.967,12800000.0
2008-04-10 02:51:00,80.97,80.983,80.956,80.983,11200000.0
2008-04-10 02:52:00,80.961,80.961,80.955,80.96,11200000.0
2008-04-10 02:53:00,80.964,80.964,80.953,80.959,11200000.0
2008-04-10 02:54:00,80.959,80.961,80.948,80.948,12800000.0
2008-04-10 02:55:00,80.946,80.946,80.935,80.935,11200000.0
2008-04-10 02:56:00,80.91,80.917,80.883,80.883,11200000.0
2008-04-10 02:57:00,80.867,80.867,80.837,80.843,11200000.0
2008-04-10 02:58:00,80.84,80.84,80.814,80.821,18000000.0
2008-04-10 02:59:00,80.829,80.839,80.829,80.839,3200000.0
2008-04-10 03:00:00,80.853,80.862,80.846,80.847,12800000.0
2008-04-10 03:01:00,80.854,80.888,80.854,80.866,11200000.0
2008-04-10 03:02:00,80.86,80.897,80.86,80.895,17600000.0
2008-04-10 03:03:00,80.928,80.963,80.928,80.963,14400000.0
2008-04-10 03:04:00,80.962,80.962,80.946,80.958,11200000.0
2008-04-10 03:05:00,80.971,80.999,80.971,80.999,16000000.0
2008-04-10 03:06:00,81.016,81.029,81.012,81.029,16000000.0
2008-04-10 03:07:00,81.02,81.025,81.006,81.006,14400000.0
2008-04-10 03:08:00,81.017,81.02,81.008,81.015,11200000.0
2008-04-10 03:09:00,80.999,81.009,80.996,81.006,11200000.0
2008-04-10 03:10:00,81.015,81.018,81.014,81.017,8400000.0
2008-04-10 03:11:00,81.004,81.004,80.991,80.995,11200000.0
2008-04-10 03:12:00,80.963,80.973,80.947,80.949,11200000.0
2008-04-10 03:13:00,80.965,80.972,80.962,80.962,16000000.0
2008-04-10 03:14:00,80.96,80.96,80.942,80.951,16000000.0
2008-04-10 03:15:00,80.94,80.94,80.91,80.91,17600000.0
2008-04-10 03:16:00,80.893,80.893,80.872,80.872,12800000.0
2008-04-10 03:17:00,80.851,80.851,80.825,80.841,11200000.0
2008-04-10 03:18:00,80.826,80.826,80.798,80.798,11200000.0
2008-04-10 03:19:00,80.814,80.83,80.808,80.808,12800000.0
2008-04-10 03:20:00,80.79,80.79,80.774,80.789,11200000.0
2008-04-10 03:21:00,80.797,80.801,80.791,80.794,14400000.0
2008-04-10 03:22:00,80.778,80.785,80.778,80.78,11200000.0
2008-04-10 03:23:00,80.772,80.772,80.763,80.768,12800000.0
2008-04-10 03:24:00,80.761,80.769,80.761,80.764,11200000.0
2008-04-10 03:25:00,80.741,80.757,80.741,80.749,17600000.0
2008-04-10 03:26:00,80.766,80.798,80.766,80.798,11200000.0
2008-04-10 03:27:00,80.804,80.806,80.789,80.789,14400000.0
2008-04-10 03:28:00,80.79,80.812,80.79,80.812,14400000.0
2008-04-10 03:29:00,80.831,80.863,80.83,80.863,12800000.0
2008-04-10 03:30:00,80.871,80.871,80.844,80.852,14800000.0
2008-04-10 03:31:00,80.863,80.894,80.863,80.894,12800000.0
2008-04-10 03:32:00,80.915,80.933,80.915,80.933,12800000.0
2008-04-10 03:33:00,80.918,80.923,80.912,80.912,11200000.0
2008-04-10 03:34:00,80.928,80.973,80.928,80.973,11200000.0
2008-04-10 03:35:00,80.995,81.039,80.995,81.027,17600000.0
2008-04-10 03:36:00,81.001,81.001,80.963,80.963,12800000.0
2008-04-10 03:37:00,80.953,80.953,80.922,80.922,17600000.0
2008-04-10 03:38:00,80.942,80.964,80.942,80.956,11200000.0
2008-04-10 03:39:00,80.96,80.971,80.909,80.962,14400000.0
2008-04-10 03:40:00,80.984,81.042,80.984,81.042,11200000.0
2008-04-10 03:41:00,81.036,81.043,81.02,81.02,11200000.0
2008-04-10 03:42:00,81.024,81.033,81.024,81.033,12800000.0
2008-04-10 03:43:00,81.024,81.024,80.985,81.005,11200000.0
2008-04-10 03:44:00,81.002,81.004,80.981,80.981,8000000.0
2008-04-10 03:45:00,81.001,81.051,81.001,81.051,11200000.0
2008-04-10 03:46:00,81.094,81.114,81.056,81.056,17600000.0
2008-04-10 03:47:00,81.084,81.087,81.066,81.087,11200000.0
2008-04-10 03:48:00,81.074,81.086,81.074,81.086,11200000.0
2008-04-10 03:49:00,81.103,81.12,81.103,81.12,12800000.0
2008-04-10 03:50:00,81.127,81.127,81.11,81.118,12800000.0
2008-04-10 03:51:00,81.107,81.107,81.09,81.091,12800000.0
2008-04-10 03:52:00,81.068,81.068,81.047,81.058,12800000.0
2008-04-10 03:53:00,81.041,81.042,81.028,81.038,11200000.0
2008-04-10 03:54:00,81.046,81.069,81.046,81.069,12800000.0
2008-04-10 03:55:00,81.068,81.079,81.065,81.079,14400000.0
2008-04-10 03:56:00,81.081,81.081,81.066,81.072,11200000.0
2008-04-10 03:57:00,81.04,81.04,81.022,81.022,12800000.0
2008-04-10 03:58:00,81.029,81.035,81.025,81.035,11600000.0
2008-04-10 03:59:00,81.025,81.028,81.013,81.028,12800000.0
2008-04-10 04:00:00,81.017,81.025,81.008,81.015,14400000.0
2008-04-10 04:01:00,81.003,81.003,80.969,80.972,11200000.0
2008-04-10 04:02:00,80.966,80.976,80.961,80.961,12800000.0
2008-04-10 04:03:00,80.971,80.971,80.961,80.966,12800000.0
2008-04-10 04:04:00,80.952,80.977,80.952,80.958,12800000.0
2008-04-10 04:05:00,80.97,80.975,80.94,80.942,11600000.0
2008-04-10 04:06:00,80.962,80.979,80.955,80.979,14400000.0
2008-04-10 04:07:00,80.957,80.961,80.927,80.927,14400000.0
2008-04-10 04:08:00,80.918,80.918,80.798,80.798,11200000.0
2008-04-10 04:09:00,80.89,80.892,80.88,80.89,11200000.0
2008-04-10 04:10:00,80.893,80.893,80.881,80.881,4800000.0
2008-04-10 04:11:00,80.848,80.853,80.832,80.853,12800000.0
2008-04-10 04:12:00,80.871,80.89,80.871,80.89,12800000.0
2008-04-10 04:13:00,80.897,80.901,80.894,80.897,11200000.0
2008-04-10 04:14:00,80.893,80.903,80.89,80.89,16000000.0
2008-04-10 04:15:00,80.908,80.909,80.903,80.903,12800000.0
2008-04-10 04:16:00,80.895,80.901,80.895,80.898,11200000.0
2008-04-10 04:17:00,80.916,80.919,80.911,80.917,14400000.0
2008-04-10 04:18:00,80.921,80.921,80.903,80.903,12800000.0
2008-04-10 04:19:00,80.892,80.893,80.871,80.889,12800000.0
2008-04-10 04:20:00,80.881,80.892,80.796,80.892,11600000.0
2008-04-10 04:21:00,80.906,80.91,80.899,80.899,11200000.0
2008-04-10 04:22:00,80.901,80.91,80.899,80.91,16000000.0
2008-04-10 04:23:00,80.916,80.926,80.916,80.923,12200000.0
2008-04-10 04:24:00,80.931,80.937,80.93,80.93,13200000.0
2008-04-10 04:25:00,80.935,80.935,80.909,80.92,13800000.0
2008-04-10 04:26:00,80.935,80.964,80.935,80.964,13800000.0
2008-04-10 04:27:00,80.964,80.967,80.952,80.961,17600000.0
2008-04-10 04:28:00,80.958,80.96,80.951,80.96,11200000.0
2008-04-10 04:29:00,80.953,80.953,80.924,80.946,12800000.0
2008-04-10 04:30:00,80.954,80.968,80.954,80.961,11200000.0
2008-04-10 04:31:00,80.97,80.974,80.959,80.974,12800000.0
2008-04-10 04:32:00,80.967,80.967,80.932,80.94,16000000.0
2008-04-10 04:33:00,80.943,80.951,80.943,80.951,16000000.0
2008-04-10 04:34:00,80.962,80.962,80.864,80.946,11200000.0
2008-04-10 04:35:00,80.939,80.939,80.928,80.937,12200000.0
2008-04-10 04:36:00,80.952,80.961,80.952,80.959,12800000.0
2008-04-10 04:37:00,80.927,80.934,80.92,80.93,12800000.0
2008-04-10 04:38:00,80.942,80.96,80.942,80.957,12800000.0
2008-04-10 04:39:00,80.958,80.988,80.958,80.987,12800000.0
2008-04-10 04:40:00,80.983,80.987,80.966,80.966,12800000.0
2008-04-10 04:41:00,80.969,80.979,80.961,80.973,11200000.0
2008-04-10 04:42:00,80.981,80.981,80.962,80.975,17600000.0
2008-04-10 04:43:00,80.96,80.973,80.954,80.973,12800000.0
2008-04-10 04:44:00,80.994,81.002,80.992,80.992,12800000.0
2008-04-10 04:45:00,80.99,80.99,80.977,80.979,17600000.0
2008-04-10 04:46:00,80.97,80.97,80.958,80.96,13800000.0
2008-04-10 04:47:00,80.959,80.959,80.94,80.94,14400000.0
2008-04-10 04:48:00,80.933,80.933,80.902,80.909,12200000.0
2008-04-10 04:49:00,80.891,80.913,80.891,80.913,11200000.0
2008-04-10 04:50:00,80.923,80.927,80.916,80.927,9600000.0
2008-04-10 04:51:00,80.934,80.934,80.923,80.93,11200000.0
2008-04-10 04:52:00,80.902,80.91,80.864,80.864,11200000.0
2008-04-10 04:53:00,80.915,80.921,80.913,80.913,17600000.0
2008-04-10 04:54:00,80.932,80.932,80.902,80.919,11200000.0
2008-04-10 04:55:00,80.923,80.927,80.92,80.922,11200000.0
2008-04-10 04:56:00,80.864,80.901,80.864,80.896,12200000.0
2008-04-10 04:57:00,80.907,80.917,80.907,80.917,13200000.0
2008-04-10 04:58:00,80.914,80.918,80.91,80.91,12800000.0
2008-04-10 04:59:00,80.904,80.913,80.902,80.913,12800000.0
2008-04-10 05:00:00,80.905,80.906,80.888,80.898,11200000.0
2008-04-10 05:01:00,80.911,80.911,80.901,80.905,14800000.0
2008-04-10 05:02:00,80.892,80.892,80.874,80.874,11200000.0
2008-04-10 05:03:00,80.896,80.9,80.881,80.887,12800000.0
2008-04-10 05:04:00,80.887,80.898,80.887,80.896,12800000.0
2008-04-10 05:05:00,80.896,80.906,80.894,80.903,11200000.0
2008-04-10 05:06:00,80.911,80.921,80.908,80.921,11200000.0
2008-04-10 05:07:00,80.922,80.922,80.901,80.903,14400000.0
2008-04-10 05:08:00,80.91,80.915,80.907,80.914,12800000.0
2008-04-10 05:09:00,80.921,80.941,80.921,80.941,14400000.0
2008-04-10 05:10:00,80.943,80.95,80.933,80.935,11200000.0
2008-04-10 05:11:00,80.916,80.932,80.905,80.91,12800000.0
2008-04-10 05:12:00,80.905,80.915,80.905,80.91,12800000.0
2008-04-10 05:13:00,80.928,80.928,80.919,80.927,12800000.0
2008-04-10 05:14:00,80.926,80.926,80.912,80.912,14400000.0
2008-04-10 05:15:00,80.908,80.92,80.894,80.917,16000000.0
2008-04-10 05:16:00,80.919,80.919,80.908,80.908,11200000.0
2008-04-10 05:17:00,80.911,80.922,80.911,80.922,11200000.0
2008-04-10 05:18:00,80.924,80.929,80.924,80.929,12800000.0
2008-04-10 05:19:00,80.926,80.932,80.916,80.916,16000000.0
2008-04-10 05:20:00,80.897,80.903,80.883,80.897,11200000.0
2008-04-10 05:21:00,80.9,80.9,80.871,80.899,17600000.0
2008-04-10 05:22:00,80.905,80.917,80.905,80.917,11200000.0
2008-04-10 05:23:00,80.902,80.91,80.902,80.902,12800000.0
2008-04-10 05:24:00,80.895,80.895,80.885,80.89,12800000.0
2008-04-10 05:25:00,80.911,80.918,80.909,80.917,12800000.0
2008-04-10 05:26:00,80.917,80.926,80.914,80.926,13200000.0
2008-04-10 05:27:00,80.932,80.946,80.932,80.946,12800000.0
2008-04-10 05:28:00,80.956,80.961,80.953,80.96,10600000.0
2008-04-10 05:29:00,80.957,80.958,80.949,80.949,12200000.0
2008-04-10 05:30:00,80.941,80.944,80.937,80.937,12800000.0
2008-04-10 05:31:00,80.931,80.934,80.925,80.934,17600000.0
2008-04-10 05:32:00,80.92,80.92,80.903,80.903,15400000.0
2008-04-10 05:33:00,80.902,80.902,80.895,80.902,11200000.0
2008-04-10 05:34:00,80.908,80.915,80.899,80.914,9600000.0
2008-04-10 05:35:00,80.917,80.923,80.916,80.916,12800000.0
2008-04-10 05:36:00,80.885,80.914,80.885,80.91,12800000.0
2008-04-10 05:37:00,80.909,80.909,80.886,80.886,11200000.0
2008-04-10 05:38:00,80.877,80.882,80.872,80.877,12800000.0
2008-04-10 05:39:00,80.88,80.88,80.873,80.876,11600000.0
2008-04-10 05:40:00,80.878,80.882,80.876,80.88,14400000.0
2008-04-10 05:41:00,80.896,80.899,80.891,80.892,12800000.0
2008-04-10 05:42:00,80.881,80.894,80.881,80.888,11200000.0
2008-04-10 05:43:00,80.895,80.896,80.884,80.884,12600000.0
2008-04-10 05:44:00,80.871,80.871,80.857,80.857,16000000.0
2008-04-10 05:45:00,80.841,80.854,80.821,80.854,16000000.0
2008-04-10 05:46:00,80.809,80.809,80.798,80.798,8000000.0
2008-04-10 05:47:00,80.801,80.812,80.79,80.81,11200000.0
2008-04-10 05:48:00,80.805,80.805,80.795,80.797,11200000.0
2008-04-10 05:49:00,80.787,80.795,80.787,80.789,17600000.0
2008-04-10 05:50:00,80.803,80.81,80.786,80.786,11200000.0
2008-04-10 05:51:00,80.79,80.79,80.776,80.785,10600000.0
2008-04-10 05:52:00,80.788,80.788,80.763,80.763,12800000.0
2008-04-10 05:53:00,80.74,80.742,80.713,80.713,17600000.0
2008-04-10 05:54:00,80.703,80.703,80.68,80.68,12800000.0
2008-04-10 05:55:00,80.617,80.698,80.617,80.698,11200000.0
2008-04-10 05:56:00,80.688,80.688,80.665,80.671,11200000.0
2008-04-10 05:57:00,80.681,80.718,80.681,80.718,12800000.0
2008-04-10 05:58:00,80.719,80.722,80.711,80.713,16000000.0
2008-04-10 05:59:00,80.708,80.708,80.679,80.681,12800000.0
2008-04-10 06:00:00,80.677,80.698,80.677,80.693,14400000.0
2008-04-10 06:01:00,80.701,80.714,80.701,80.707,16000000.0
2008-04-10 06:02:00,80.721,80.746,80.721,80.735,8000000.0
2008-04-10 06:03:00,80.75,80.755,80.747,80.747,12800000.0
2008-04-10 06:04:00,80.761,80.772,80.761,80.772,8000000.0
2008-04-10 06:05:00,80.781,80.794,80.777,80.782,14400000.0
2008-04-10 06:06:00,80.753,80.753,80.727,80.729,17000000.0
2008-04-10 06:07:00,80.726,80.762,80.726,80.762,11200000.0
2008-04-10 06:08:00,80.756,80.756,80.658,80.722,12800000.0
2008-04-10 06:09:00,80.721,80.721,80.713,80.717,11200000.0
2008-04-10 06:10:00,80.713,80.713,80.692,80.707,14400000.0
2008-04-10 06:11:00,80.708,80.721,80.703,80.721,17600000.0
2008-04-10 06:12:00,80.727,80.739,80.727,80.739,11200000.0
2008-04-10 06:13:00,80.741,80.751,80.727,80.742,12200000.0
2008-04-10 06:14:00,80.75,80.795,80.75,80.795,14400000.0
2008-04-10 06:15:00,80.784,80.786,80.749,80.749,17600000.0
2008-04-10 06:16:00,80.743,80.749,80.74,80.743,17600000.0
2008-04-10 06:17:00,80.743,80.743,80.691,80.691,9600000.0
2008-04-10 06:18:00,80.689,80.734,80.688,80.734,14400000.0
2008-04-10 06:19:00,80.733,80.733,80.717,80.717,16000000.0
2008-04-10 06:20:00,80.714,80.714,80.687,80.687,15800000.0
2008-04-10 06:21:00,80.696,80.71,80.696,80.707,12200000.0
2008-04-10 06:22:00,80.712,80.723,80.711,80.723,12800000.0
2008-04-10 06:23:00,80.728,80.728,80.716,80.717,17600000.0
2008-04-10 06:24:00,80.725,80.727,80.717,80.724,10600000.0
2008-04-10 06:25:00,80.737,80.747,80.737,80.739,11200000.0
2008-04-10 06:26:00,80.728,80.732,80.72,80.72,11200000.0
2008-04-10 06:27:00,80.706,80.706,80.687,80.691,10600000.0
2008-04-10 06:28:00,80.687,80.698,80.681,80.698,11600000.0
2008-04-10 06:29:00,80.699,80.713,80.699,80.713,11200000.0
2008-04-10 06:30:00,80.716,80.716,80.697,80.697,12800000.0
2008-04-10 06:31:00,80.707,80.707,80.697,80.697,12800000.0
2008-04-10 06:32:00,80.692,80.692,80.672,80.672,11200000.0
2008-04-10 06:33:00,80.648,80.656,80.639,80.656,17600000.0
2008-04-10 06:34:00,80.656,80.659,80.646,80.659,11200000.0
2008-04-10 06:35:00,80.663,80.67,80.657,80.67,12800000.0
2008-04-10 06:36:00,80.643,80.643,80.627,80.629,14400000.0
2008-04-10 06:37:00,80.642,80.655,80.641,80.647,12800000.0
2008-04-10 06:38:00,80.661,80.669,80.661,80.661,12800000.0
2008-04-10 06:39:00,80.662,80.671,80.657,80.658,12800000.0
2008-04-10 06:40:00,80.668,80.711,80.668,80.711,12800000.0
2008-04-10 06:41:00,80.701,80.701,80.675,80.679,13200000.0
2008-04-10 06:42:00,80.672,80.687,80.672,80.683,12800000.0
2008-04-10 06:43:00,80.684,80.699,80.684,80.699,12800000.0
2008-04-10 06:44:00,80.696,80.701,80.686,80.693,17600000.0
2008-04-10 06:45:00,80.681,80.681,80.65,80.65,17600000.0
2008-04-10 06:46:00,80.657,80.668,80.657,80.668,12800000.0
2008-04-10 06:47:00,80.668,80.668,80.656,80.659,13200000.0
2008-04-10 06:48:00,80.654,80.683,80.652,80.683,12800000.0
2008-04-10 06:49:00,80.681,80.685,80.666,80.685,12800000.0
2008-04-10 06:50:00,80.69,80.69,80.68,80.68,13200000.0
2008-04-10 06:51:00,80.693,80.708,80.693,80.698,12800000.0
2008-04-10 06:52:00,80.671,80.684,80.671,80.684,13200000.0
2008-04-10 06:53:00,80.674,80.683,80.671,80.682,17600000.0
2008-04-10 06:54:00,80.687,80.692,80.683,80.692,14400000.0
2008-04-10 06:55:00,80.695,80.702,80.69,80.701,11600000.0
2008-04-10 06:56:00,80.703,80.716,80.7,80.716,12800000.0
2008-04-10 06:57:00,80.734,80.745,80.719,80.719,11200000.0
2008-04-10 06:58:00,80.729,80.742,80.724,80.742,12800000.0
2008-04-10 06:59:00,80.723,80.732,80.71,80.719,12200000.0
2008-04-10 07:00:00,80.731,80.741,80.729,80.735,12800000.0
2008-04-10 07:01:00,80.734,80.739,80.727,80.727,17000000.0
2008-04-10 07:02:00,80.725,80.73,80.716,80.716,11200000.0
2008-04-10 07:03:00,80.724,80.724,80.666,80.666,12800000.0
2008-04-10 07:04:00,80.66,80.669,80.66,80.668,12800000.0
2008-04-10 07:05:00,80.669,80.669,80.649,80.659,11200000.0
2008-04-10 07:06:00,80.663,80.677,80.657,80.657,12800000.0
2008-04-10 07:07:00,80.664,80.664,80.65,80.65,11600000.0
2008-04-10 07:08:00,80.661,80.665,80.652,80.665,11200000.0
2008-04-10 07:09:00,80.664,80.666,80.659,80.666,12800000.0
2008-04-10 07:10:00,80.666,80.7,80.663,80.7,11200000.0
2008-04-10 07:11:00,80.728,80.734,80.724,80.727,12800000.0
2008-04-10 07:12:00,80.705,80.707,80.643,80.704,11200000.0
2008-04-10 07:13:00,80.706,80.71,80.704,80.709,12800000.0
2008-04-10 07:14:00,80.702,80.722,80.702,80.716,11200000.0
2008-04-10 07:15:00,80.712,80.717,80.705,80.706,11600000.0
2008-04-10 07:16:00,80.703,80.704,80.694,80.703,15800000.0
2008-04-10 07:17:00,80.693,80.693,80.672,80.683,12800000.0
2008-04-10 07:18:00,80.69,80.69,80.684,80.684,14400000.0
2008-04-10 07:19:00,80.683,80.684,80.673,80.677,12800000.0
2008-04-10 07:20:00,80.69,80.73,80.69,80.73,16000000.0
2008-04-10 07:21:00,80.723,80.723,80.703,80.708,12800000.0
2008-04-10 07:22:00,80.707,80.713,80.705,80.711,17000000.0
2008-04-10 07:23:00,80.698,80.698,80.685,80.686,11200000.0
2008-04-10 07:24:00,80.673,80.682,80.673,80.682,10000000.0
2008-04-10 07:25:00,80.685,80.685,80.667,80.671,16000000.0
2008-04-10 07:26:00,80.67,80.677,80.664,80.669,15400000.0
2008-04-10 07:27:00,80.661,80.663,80.655,80.659,16000000.0
2008-04-10 07:28:00,80.647,80.661,80.647,80.661,14400000.0
2008-04-10 07:29:00,80.666,80.685,80.666,80.671,14400000.0
2008-04-10 07:30:00,80.671,80.684,80.671,80.672,12800000.0
2008-04-10 07:31:00,80.665,80.666,80.659,80.662,18000000.0
2008-04-10 07:32:00,80.659,80.677,80.656,80.674,12800000.0
2008-04-10 07:33:00,80.679,80.679,80.662,80.663,11200000.0
2008-04-10 07:34:00,80.662,80.662,80.649,80.649,12800000.0
2008-04-10 07:35:00,80.64,80.65,80.632,80.638,16000000.0
2008-04-10 07:36:00,80.623,80.65,80.623,80.64,11200000.0
2008-04-10 07:37:00,80.634,80.636,80.627,80.633,11200000.0
2008-04-10 07:38:00,80.636,80.636,80.631,80.631,12800000.0
2008-04-10 07:39:00,80.626,80.628,80.619,80.627,11200000.0
2008-04-10 07:40:00,80.628,80.649,80.624,80.649,11200000.0
2008-04-10 07:41:00,80.651,80.669,80.645,80.669,12800000.0
2008-04-10 07:42:00,80.685,80.7,80.683,80.7,12800000.0
2008-04-10 07:43:00,80.699,80.699,80.69,80.695,12800000.0
2008-04-10 07:44:00,80.699,80.699,80.693,80.698,11200000.0
2008-04-10 07:45:00,80.688,80.696,80.688,80.689,11200000.0
2008-04-10 07:46:00,80.686,80.686,80.669,80.669,11200000.0
2008-04-10 07:47:00,80.667,80.667,80.657,80.657,14400000.0
2008-04-10 07:48:00,80.649,80.649,80.606,80.617,14400000.0
2008-04-10 07:49:00,80.623,80.63,80.62,80.621,18000000.0
2008-04-10 07:50:00,80.615,80.615,80.588,80.588,16000000.0
2008-04-10 07:51:00,80.572,80.577,80.562,80.577,12800000.0
2008-04-10 07:52:00,80.585,80.585,80.579,80.583,8000000.0
2008-04-10 07:53:00,80.589,80.59,80.565,80.568,12800000.0
2008-04-10 07:54:00,80.544,80.544,80.453,80.461,12800000.0
2008-04-10 07:55:00,80.477,80.477,80.461,80.476,12800000.0
2008-04-10 07:56:00,80.462,80.462,80.366,80.366,16000000.0
2008-04-10 07:57:00,80.332,80.423,80.332,80.423,11200000.0
2008-04-10 07:58:00,80.444,80.444,80.429,80.431,11200000.0
2008-04-10 07:59:00,80.424,80.47,80.414,80.47,12200000.0
2008-04-10 08:00:00,80.488,80.488,80.458,80.458,14400000.0
2008-04-10 08:01:00,80.478,80.48,80.469,80.475,14400000.0
2008-04-10 08:02:00,80.482,80.519,80.482,80.519,9600000.0
2008-04-10 08:03:00,80.518,80.526,80.514,80.526,11200000.0
2008-04-10 08:04:00,80.533,80.568,80.533,80.568,9600000.0
2008-04-10 08:05:00,80.565,80.576,80.565,80.574,14400000.0
2008-04-10 08:06:00,80.571,80.571,80.555,80.563,17600000.0
2008-04-10 08:07:00,80.58,80.589,80.574,80.58,11600000.0
2008-04-10 08:08:00,80.573,80.582,80.564,80.579,12800000.0
2008-04-10 08:09:00,80.567,80.576,80.563,80.568,12800000.0
2008-04-10 08:10:00,80.531,80.542,80.506,80.506,12800000.0
2008-04-10 08:11:00,80.476,80.476,80.45,80.475,11200000.0
2008-04-10 08:12:00,80.457,80.47,80.457,80.457,16000000.0
2008-04-10 08:13:00,80.436,80.436,80.406,80.406,11200000.0
2008-04-10 08:14:00,80.408,80.434,80.408,80.434,13200000.0
2008-04-10 08:15:00,80.464,80.483,80.459,80.474,16000000.0
2008-04-10 08:16:00,80.49,80.505,80.487,80.488,11200000.0
2008-04-10 08:17:00,80.528,80.547,80.528,80.547,12800000.0
2008-04-10 08:18:00,80.575,80.603,80.575,80.603,12800000.0
2008-04-10 08:19:00,80.563,80.563,80.536,80.541,14800000.0
2008-04-10 08:20:00,80.544,80.576,80.534,80.576,9600000.0
2008-04-10 08:21:00,80.555,80.563,80.538,80.541,17600000.0
2008-04-10 08:22:00,80.542,80.546,80.532,80.532,11200000.0
2008-04-10 08:23:00,80.523,80.548,80.523,80.548,11200000.0
2008-04-10 08:24:00,80.573,80.573,80.558,80.569,18000000.0
2008-04-10 08:25:00,80.575,80.578,80.566,80.566,12800000.0
2008-04-10 08:26:00,80.577,80.584,80.566,80.581,12200000.0
2008-04-10 08:27:00,80.581,80.598,80.579,80.583,12800000.0
2008-04-10 08:28:00,80.599,80.601,80.586,80.594,12800000.0
2008-04-10 08:29:00,80.571,80.574,80.564,80.571,14400000.0
2008-04-10 08:30:00,80.591,80.603,80.591,80.595,11200000.0
2008-04-10 08:31:00,80.592,80.601,80.592,80.595,12800000.0
2008-04-10 08:32:00,80.597,80.605,80.597,80.601,11200000.0
2008-04-10 08:33:00,80.598,80.602,80.592,80.595,11200000.0
2008-04-10 08:34:00,80.585,80.585,80.547,80.562,17600000.0
2008-04-10 08:35:00,80.597,80.621,80.597,80.618,17600000.0
2008-04-10 08:36:00,80.642,80.673,80.642,80.673,17600000.0
2008-04-10 08:37:00,80.66,80.671,80.654,80.671,10600000.0
2008-04-10 08:38:00,80.666,80.705,80.666,80.705,11200000.0
2008-04-10 08:39:00,80.68,80.691,80.68,80.69,16000000.0
2008-04-10 08:40:00,80.698,80.706,80.695,80.695,16000000.0
2008-04-10 08:41:00,80.695,80.707,80.694,80.707,17000000.0
2008-04-10 08:42:00,80.719,80.719,80.708,80.712,12800000.0
2008-04-10 08:43:00,80.709,80.715,80.685,80.69,12800000.0
2008-04-10 08:44:00,80.71,80.718,80.706,80.714,12800000.0
2008-04-10 08:45:00,80.715,80.719,80.698,80.698,16000000.0
2008-04-10 08:46:00,80.691,80.692,80.688,80.69,11200000.0
2008-04-10 08:47:00,80.694,80.694,80.674,80.674,11600000.0
2008-04-10 08:48:00,80.655,80.655,80.642,80.647,13200000.0
2008-04-10 08:49:00,80.642,80.643,80.626,80.643,17000000.0
2008-04-10 08:50:00,80.65,80.662,80.644,80.657,12800000.0
2008-04-10 08:51:00,80.662,80.666,80.653,80.66,17600000.0
2008-04-10 08:52:00,80.655,80.655,80.635,80.639,11200000.0
2008-04-10 08:53:00,80.665,80.686,80.665,80.686,16000000.0
2008-04-10 08:54:00,80.702,80.719,80.702,80.719,14400000.0
2008-04-10 08:55:00,80.723,80.723,80.705,80.705,16000000.0
2008-04-10 08:56:00,80.717,80.74,80.717,80.738,12800000.0
2008-04-10 08:57:00,80.724,80.753,80.724,80.753,11200000.0
2008-04-10 08:58:00,80.758,80.785,80.758,80.769,12800000.0
2008-04-10 08:59:00,80.803,80.827,80.803,80.827,12800000.0
2008-04-10 09:00:00,80.782,80.794,80.782,80.794,17600000.0
2008-04-10 09:01:00,80.798,80.804,80.793,80.793,12000000.0
2008-04-10 09:02:00,80.782,80.788,80.774,80.786,11200000.0
2008-04-10 09:03:00,80.785,80.785,80.744,80.759,16000000.0
2008-04-10 09:04:00,80.748,80.756,80.744,80.744,11200000.0
2008-04-10 09:05:00,80.732,80.755,80.732,80.755,11200000.0
2008-04-10 09:06:00,80.786,80.799,80.779,80.799,12800000.0
2008-04-10 09:07:00,80.811,80.817,80.808,80.808,12200000.0
2008-04-10 09:08:00,80.799,80.799,80.779,80.781,12800000.0
2008-04-10 09:09:00,80.78,80.785,80.758,80.772,17600000.0
2008-04-10 09:10:00,80.786,80.792,80.786,80.79,12800000.0
2008-04-10 09:11:00,80.791,80.791,80.775,80.778,12800000.0
2008-04-10 09:12:00,80.76,80.777,80.76,80.777,12800000.0
2008-04-10 09:13:00,80.779,80.779,80.74,80.74,11200000.0
2008-04-10 09:14:00,80.733,80.742,80.73,80.742,11200000.0
2008-04-10 09:15:00,80.745,80.754,80.74,80.744,10600000.0
2008-04-10 09:16:00,80.724,80.731,80.717,80.717,12800000.0
2008-04-10 09:17:00,80.715,80.715,80.708,80.708,11200000.0
2008-04-10 09:18:00,80.707,80.728,80.702,80.728,14400000.0
2008-04-10 09:19:00,80.734,80.734,80.721,80.733,12800000.0
2008-04-10 09:20:00,80.736,80.739,80.709,80.709,16000000.0
2008-04-10 09:21:00,80.706,80.708,80.701,80.703,11200000.0
2008-04-10 09:22:00,80.712,80.712,80.696,80.699,17600000.0
2008-04-10 09:23:00,80.685,80.705,80.685,80.705,12800000.0
2008-04-10 09:24:00,80.706,80.706,80.691,80.702,12800000.0
2008-04-10 09:25:00,80.705,80.705,80.688,80.688,12200000.0
2008-04-10 09:26:00,80.691,80.691,80.675,80.687,11200000.0
2008-04-10 09:27:00,80.697,80.757,80.697,80.757,11200000.0
2008-04-10 09:28:00,80.714,80.745,80.714,80.745,12800000.0
2008-04-10 09:29:00,80.751,80.751,80.743,80.75,11200000.0
2008-04-10 09:30:00,80.74,80.743,80.739,80.742,12800000.0
2008-04-10 09:31:00,80.747,80.772,80.747,80.772,12800000.0
2008-04-10 09:32:00,80.77,80.777,80.757,80.757,14400000.0
2008-04-10 09:33:00,80.768,80.769,80.76,80.764,12800000.0
2008-04-10 09:34:00,80.768,80.769,80.763,80.763,11200000.0
2008-04-10 09:35:00,80.749,80.76,80.749,80.76,12800000.0
2008-04-10 09:36:00,80.778,80.781,80.756,80.756,15400000.0
2008-04-10 09:37:00,80.754,80.754,80.678,80.754,16000000.0
2008-04-10 09:38:00,80.771,80.785,80.771,80.78,11200000.0
2008-04-10 09:39:00,80.776,80.781,80.774,80.781,13200000.0
2008-04-10 09:40:00,80.809,80.817,80.795,80.795,8000000.0
2008-04-10 09:41:00,80.83,80.862,80.83,80.862,11200000.0
2008-04-10 09:42:00,80.877,80.883,80.877,80.882,9600000.0
2008-04-10 09:43:00,80.857,80.857,80.826,80.826,12800000.0
2008-04-10 09:44:00,80.823,80.827,80.815,80.815,12800000.0
2008-04-10 09:45:00,80.827,80.827,80.809,80.81,12800000.0
2008-04-10 09:46:00,80.811,80.811,80.798,80.805,10600000.0
2008-04-10 09:47:00,80.812,80.816,80.811,80.813,12200000.0
2008-04-10 09:48:00,80.815,80.815,80.803,80.806,11200000.0
2008-04-10 09:49:00,80.814,80.822,80.807,80.822,12800000.0
2008-04-10 09:50:00,80.832,80.835,80.827,80.827,16400000.0
2008-04-10 09:51:00,80.834,80.858,80.834,80.858,16000000.0
2008-04-10 09:52:00,80.852,80.852,80.828,80.828,11200000.0
2008-04-10 09:53:00,80.825,80.825,80.809,80.813,12800000.0
2008-04-10 09:54:00,80.794,80.794,80.768,80.774,11200000.0
2008-04-10 09:55:00,80.776,80.79,80.775,80.775,11200000.0
2008-04-10 09:56:00,80.8,80.8,80.782,80.784,14400000.0
2008-04-10 09:57:00,80.819,80.82,80.802,80.802,17600000.0
2008-04-10 09:58:00,80.797,80.813,80.72,80.81,17600000.0
2008-04-10 09:59:00,80.808,80.823,80.808,80.808,17600000.0
2008-04-10 10:00:00,80.782,80.782,80.745,80.745,11200000.0
2008-04-10 10:01:00,80.72,80.754,80.72,80.731,12800000.0
2008-04-10 10:02:00,80.741,80.765,80.741,80.765,16400000.0
2008-04-10 10:03:00,80.769,80.794,80.769,80.781,11200000.0
2008-04-10 10:04:00,80.776,80.783,80.678,80.783,10600000.0
2008-04-10 10:05:00,80.78,80.815,80.78,80.815,14400000.0
2008-04-10 10:06:00,80.821,80.827,80.821,80.824,8000000.0
2008-04-10 10:07:00,80.818,80.818,80.789,80.802,12800000.0
2008-04-10 10:08:00,80.782,80.795,80.78,80.795,11200000.0
2008-04-10 10:09:00,80.767,80.767,80.743,80.743,12800000.0
2008-04-10 10:10:00,80.731,80.74,80.723,80.736,17600000.0
2008-04-10 10:11:00,80.729,80.729,80.687,80.687,11200000.0
2008-04-10 10:12:00,80.675,80.683,80.67,80.678,12800000.0
2008-04-10 10:13:00,80.673,80.687,80.673,80.684,12800000.0
2008-04-10 10:14:00,80.653,80.667,80.644,80.665,11200000.0
2008-04-10 10:15:00,80.618,80.634,80.616,80.634,12800000.0
2008-04-10 10:16:00,80.638,80.657,80.638,80.656,12800000.0
2008-04-10 10:17:00,80.671,80.682,80.67,80.68,11200000.0
2008-04-10 10:18:00,80.685,80.689,80.669,80.678,11200000.0
2008-04-10 10:19:00,80.665,80.676,80.66,80.676,11200000.0
2008-04-10 10:20:00,80.658,80.658,80.634,80.634,17600000.0
2008-04-10 10:21:00,80.615,80.643,80.61,80.61,16000000.0
2008-04-10 10:22:00,80.555,80.562,80.553,80.562,11200000.0
2008-04-10 10:23:00,80.584,80.591,80.577,80.584,11200000.0
2008-04-10 10:24:00,80.558,80.558,80.528,80.528,12800000.0
2008-04-10 10:25:00,80.543,80.551,80.542,80.549,11600000.0
2008-04-10 10:26:00,80.545,80.57,80.545,80.568,13200000.0
2008-04-10 10:27:00,80.558,80.558,80.504,80.505,11200000.0
2008-04-10 10:28:00,80.499,80.499,80.454,80.454,12800000.0
2008-04-10 10:29:00,80.45,80.45,80.428,80.428,11200000.0
2008-04-10 10:30:00,80.447,80.474,80.447,80.469,12200000.0
2008-04-10 10:31:00,80.484,80.484,80.446,80.464,12800000.0
2008-04-10 10:32:00,80.438,80.438,80.412,80.412,17600000.0
2008-04-10 10:33:00,80.426,80.458,80.426,80.458,11200000.0
2008-04-10 10:34:00,80.46,80.475,80.46,80.475,11200000.0
2008-04-10 10:35:00,80.47,80.47,80.451,80.455,11200000.0
2008-04-10 10:36:00,80.451,80.455,80.442,80.442,11200000.0
2008-04-10 10:37:00,80.411,80.414,80.327,80.396,11200000.0
2008-04-10 10:38:00,80.439,80.469,80.439,80.45,12800000.0
2008-04-10 10:39:00,80.416,80.426,80.416,80.424,11200000.0
2008-04-10 10:40:00,80.414,80.416,80.388,80.388,16000000.0
2008-04-10 10:41:00,80.384,80.395,80.371,80.371,12800000.0
2008-04-10 10:42:00,80.367,80.377,80.364,80.377,11200000.0
2008-04-10 10:43:00,80.377,80.45,80.377,80.45,10600000.0
2008-04-10 10:44:00,80.45,80.45,80.419,80.419,12800000.0
2008-04-10 10:45:00,80.409,80.409,80.361,80.361,12800000.0
2008-04-10 10:46:00,80.367,80.367,80.353,80.354,12800000.0
2008-04-10 10:47:00,80.357,80.374,80.353,80.355,12800000.0
2008-04-10 10:48:00,80.346,80.346,80.336,80.346,12800000.0
2008-04-10 10:49:00,80.377,80.385,80.375,80.385,11200000.0
2008-04-10 10:50:00,80.411,80.412,80.392,80.403,16000000.0
2008-04-10 10:51:00,80.416,80.436,80.416,80.43,17600000.0
2008-04-10 10:52:00,80.421,80.421,80.406,80.417,10600000.0
2008-04-10 10:53:00,80.395,80.398,80.349,80.349,11200000.0
2008-04-10 10:54:00,80.375,80.42,80.375,80.42,17600000.0
2008-04-10 10:55:00,80.396,80.396,80.359,80.363,11200000.0
2008-04-10 10:56:00,80.334,80.334,80.315,80.319,8000000.0
2008-04-10 10:57:00,80.323,80.326,80.315,80.323,16000000.0
2008-04-10 10:58:00,80.315,80.332,80.224,80.332,12800000.0
2008-04-10 10:59:00,80.347,80.389,80.347,80.388,11200000.0
2008-04-10 11:00:00,80.388,80.388,80.367,80.374,12800000.0
2008-04-10 11:01:00,80.377,80.377,80.363,80.366,12800000.0
2008-04-10 11:02:00,80.349,80.352,80.331,80.333,16000000.0
2008-04-10 11:03:00,80.34,80.349,80.303,80.349,12800000.0
2008-04-10 11:04:00,80.344,80.347,80.337,80.338,14400000.0
2008-04-10 11:05:00,80.353,80.365,80.345,80.353,17000000.0
2008-04-10 11:06:00,80.348,80.376,80.343,80.376,17000000.0
2008-04-10 11:07:00,80.37,80.373,80.352,80.373,17400000.0
2008-04-10 11:08:00,80.333,80.405,80.333,80.4,11200000.0
2008-04-10 11:09:00,80.378,80.378,80.359,80.365,17600000.0
2008-04-10 11:10:00,80.346,80.346,80.306,80.306,12800000.0
2008-04-10 11:11:00,80.278,80.299,80.276,80.299,11200000.0
2008-04-10 11:12:00,80.311,80.326,80.306,80.323,17600000.0
2008-04-10 11:13:00,80.329,80.329,80.263,80.275,14400000.0
2008-04-10 11:14:00,80.307,80.313,80.266,80.266,11200000.0
2008-04-10 11:15:00,80.292,80.342,80.292,80.342,11200000.0
2008-04-10 11:16:00,80.348,80.349,80.334,80.334,12800000.0
2008-04-10 11:17:00,80.331,80.34,80.329,80.34,11200000.0
2008-04-10 11:18:00,80.366,80.417,80.366,80.417,12800000.0
2008-04-10 11:19:00,80.405,80.405,80.316,80.316,17600000.0
2008-04-10 11:20:00,80.285,80.3,80.285,80.297,12800000.0
2008-04-10 11:21:00,80.296,80.306,80.274,80.274,14400000.0
2008-04-10 11:22:00,80.264,80.264,80.248,80.248,12800000.0
2008-04-10 11:23:00,80.223,80.223,80.213,80.223,11600000.0
2008-04-10 11:24:00,80.237,80.247,80.221,80.221,12800000.0
2008-04-10 11:25:00,80.195,80.218,80.195,80.197,17600000.0
2008-04-10 11:26:00,80.211,80.214,80.176,80.176,14400000.0
2008-04-10 11:27:00,80.169,80.169,80.137,80.137,11200000.0
2008-04-10 11:28:00,80.165,80.177,80.165,80.173,14400000.0
2008-04-10 11:29:00,80.181,80.205,80.181,80.205,14400000.0
2008-04-10 11:30:00,80.215,80.239,80.215,80.239,14400000.0
2008-04-10 11:31:00,80.247,80.247,80.205,80.205,11200000.0
2008-04-10 11:32:00,80.189,80.212,80.189,80.193,17600000.0
2008-04-10 11:33:00,80.196,80.214,80.191,80.204,12800000.0
2008-04-10 11:34:00,80.243,80.264,80.243,80.257,12800000.0
2008-04-10 11:35:00,80.259,80.259,80.222,80.222,11200000.0
2008-04-10 11:36:00,80.247,80.264,80.247,80.264,13200000.0
2008-04-10 11:37:00,80.267,80.303,80.267,80.303,11200000.0
2008-04-10 11:38:00,80.3,80.306,80.285,80.285,11200000.0
2008-04-10 11:39:00,80.279,80.29,80.273,80.287,11200000.0
2008-04-10 11:40:00,80.287,80.295,80.282,80.286,11200000.0
2008-04-10 11:41:00,80.286,80.296,80.283,80.289,16000000.0
2008-04-10 11:42:00,80.288,80.296,80.279,80.291,18000000.0
2008-04-10 11:43:00,80.303,80.303,80.278,80.298,11200000.0
2008-04-10 11:44:00,80.295,80.296,80.283,80.285,11200000.0
2008-04-10 11:45:00,80.284,80.303,80.284,80.303,14400000.0
2008-04-10 11:46:00,80.304,80.325,80.304,80.32,11200000.0
2008-04-10 11:47:00,80.304,80.32,80.298,80.311,17600000.0
2008-04-10 11:48:00,80.308,80.308,80.287,80.306,11200000.0
2008-04-10 11:49:00,80.297,80.31,80.297,80.309,12800000.0
2008-04-10 11:50:00,80.321,80.324,80.318,80.324,12800000.0
2008-04-10 11:51:00,80.3,80.325,80.296,80.325,11200000.0
2008-04-10 11:52:00,80.351,80.386,80.351,80.386,11200000.0
2008-04-10 11:53:00,80.419,80.428,80.411,80.427,16000000.0
2008-04-10 11:54:00,80.418,80.418,80.394,80.394,14400000.0
2008-04-10 11:55:00,80.373,80.382,80.318,80.38,11200000.0
2008-04-10 11:56:00,80.367,80.368,80.362,80.363,12800000.0
2008-04-10 11:57:00,80.354,80.36,80.351,80.359,17600000.0
2008-04-10 11:58:00,80.356,80.356,80.341,80.345,11200000.0
2008-04-10 11:59:00,80.351,80.351,80.335,80.34,11200000.0
2008-04-10 12:00:00,80.339,80.345,80.339,80.343,11200000.0
2008-04-10 12:01:00,80.35,80.363,80.35,80.357,11200000.0
2008-04-10 12:02:00,80.372,80.383,80.339,80.339,14400000.0
2008-04-10 12:03:00,80.331,80.351,80.324,80.35,11200000.0
2008-04-10 12:04:00,80.362,80.375,80.358,80.375,17000000.0
2008-04-10 12:05:00,80.375,80.375,80.314,80.314,17600000.0
2008-04-10 12:06:00,80.305,80.305,80.285,80.285,12800000.0
2008-04-10 12:07:00,80.284,80.293,80.27,80.293,11200000.0
2008-04-10 12:08:00,80.297,80.357,80.297,80.357,11200000.0
2008-04-10 12:09:00,80.366,80.397,80.366,80.395,14400000.0
2008-04-10 12:10:00,80.419,80.437,80.419,80.43,11200000.0
2008-04-10 12:11:00,80.469,80.481,80.461,80.461,12800000.0
2008-04-10 12:12:00,80.448,80.448,80.422,80.444,11200000.0
2008-04-10 12:13:00,80.44,80.44,80.421,80.435,11200000.0
2008-04-10 12:14:00,80.473,80.478,80.468,80.474,12800000.0
2008-04-10 12:15:00,80.465,80.465,80.456,80.458,13200000.0
2008-04-10 12:16:00,80.446,80.453,80.441,80.448,13200000.0
2008-04-10 12:17:00,80.436,80.442,80.377,80.44,17600000.0
2008-04-10 12:18:00,80.438,80.45,80.436,80.443,16000000.0
2008-04-10 12:19:00,80.454,80.463,80.45,80.46,12800000.0
2008-04-10 12:20:00,80.455,80.464,80.445,80.448,14400000.0
2008-04-10 12:21:00,80.475,80.475,80.451,80.454,15400000.0
2008-04-10 12:22:00,80.439,80.442,80.42,80.42,16000000.0
2008-04-10 12:23:00,80.415,80.425,80.409,80.425,14400000.0
2008-04-10 12:24:00,80.414,80.414,80.404,80.412,12800000.0
2008-04-10 12:25:00,80.428,80.447,80.428,80.445,11200000.0
2008-04-10 12:26:00,80.442,80.448,80.44,80.44,11600000.0
2008-04-10 12:27:00,80.43,80.433,80.419,80.42,11200000.0
2008-04-10 12:28:00,80.426,80.429,80.415,80.427,12200000.0
2008-04-10 12:29:00,80.44,80.455,80.438,80.455,17600000.0
2008-04-10 12:30:00,80.449,80.455,80.44,80.44,17600000.0
2008-04-10 12:31:00,80.428,80.436,80.424,80.435,12200000.0
2008-04-10 12:32:00,80.445,80.469,80.445,80.469,12800000.0
2008-04-10 12:33:00,80.485,80.485,80.475,80.485,14400000.0
2008-04-10 12:34:00,80.473,80.478,80.462,80.463,12200000.0
2008-04-10 12:35:00,80.447,80.447,80.44,80.445,11200000.0
2008-04-10 12:36:00,80.45,80.477,80.45,80.477,11200000.0
2008-04-10 12:37:00,80.471,80.483,80.468,80.477,11200000.0
2008-04-10 12:38:00,80.511,80.518,80.426,80.518,17600000.0
2008-04-10 12:39:00,80.503,80.503,80.474,80.474,16000000.0
2008-04-10 12:40:00,80.473,80.473,80.447,80.467,16000000.0
2008-04-10 12:41:00,80.461,80.461,80.438,80.443,12800000.0
2008-04-10 12:42:00,80.422,80.422,80.394,80.394,14400000.0
2008-04-10 12:43:00,80.391,80.391,80.382,80.389,12200000.0
2008-04-10 12:44:00,80.373,80.381,80.364,80.373,17600000.0
2008-04-10 12:45:00,80.379,80.383,80.372,80.375,16000000.0
2008-04-10 12:46:00,80.372,80.376,80.357,80.357,12800000.0
2008-04-10 12:47:00,80.35,80.355,80.33,80.33,12800000.0
2008-04-10 12:48:00,80.356,80.356,80.349,80.356,11200000.0
2008-04-10 12:49:00,80.365,80.372,80.359,80.371,15400000.0
2008-04-10 12:50:00,80.361,80.361,80.334,80.346,14400000.0
2008-04-10 12:51:00,80.342,80.389,80.342,80.389,11200000.0
2008-04-10 12:52:00,80.405,80.406,80.381,80.382,11200000.0
2008-04-10 12:53:00,80.379,80.427,80.379,80.427,11200000.0
2008-04-10 12:54:00,80.459,80.467,80.459,80.463,12800000.0
2008-04-10 12:55:00,80.474,80.502,80.474,80.502,16000000.0
2008-04-10 12:56:00,80.524,80.526,80.506,80.506,10600000.0
2008-04-10 12:57:00,80.484,80.499,80.484,80.499,11200000.0
2008-04-10 12:58:00,80.487,80.502,80.476,80.502,18000000.0
2008-04-10 12:59:00,80.524,80.543,80.524,80.532,15400000.0
2008-04-10 13:00:00,80.546,80.562,80.543,80.562,12800000.0
2008-04-10 13:01:00,80.543,80.543,80.475,80.493,13800000.0
2008-04-10 13:02:00,80.482,80.485,80.479,80.479,12800000.0
2008-04-10 13:03:00,80.456,80.468,80.456,80.468,16000000.0
2008-04-10 13:04:00,80.435,80.454,80.423,80.445,10600000.0
2008-04-10 13:05:00,80.461,80.499,80.46,80.46,12800000.0
2008-04-10 13:06:00,80.442,80.443,80.383,80.383,11200000.0
2008-04-10 13:07:00,80.346,80.346,80.332,80.34,14400000.0
2008-04-10 13:08:00,80.338,80.338,80.295,80.3,17600000.0
2008-04-10 13:09:00,80.299,80.314,80.299,80.311,12800000.0
2008-04-10 13:10:00,80.296,80.333,80.296,80.329,16000000.0
2008-04-10 13:11:00,80.322,80.322,80.304,80.304,11200000.0
2008-04-10 13:12:00,80.31,80.312,80.29,80.29,12800000.0
2008-04-10 13:13:00,80.259,80.259,80.144,80.144,17600000.0
2008-04-10 13:14:00,80.179,80.205,80.179,80.196,12800000.0
2008-04-10 13:15:00,80.221,80.263,80.21,80.263,12200000.0
2008-04-10 13:16:00,80.278,80.305,80.24,80.24,17600000.0
2008-04-10 13:17:00,80.198,80.215,80.198,80.2,12800000.0
2008-04-10 13:18:00,80.174,80.186,80.145,80.186,11200000.0
2008-04-10 13:19:00,80.203,80.203,80.185,80.199,16000000.0
2008-04-10 13:20:00,80.206,80.223,80.206,80.217,17000000.0
2008-04-10 13:21:00,80.23,80.23,80.181,80.181,11200000.0
2008-04-10 13:22:00,80.17,80.184,80.17,80.179,12800000.0
2008-04-10 13:23:00,80.181,80.181,80.173,80.174,12800000.0
2008-04-10 13:24:00,80.192,80.244,80.192,80.244,11600000.0
2008-04-10 13:25:00,80.24,80.245,80.239,80.239,17600000.0
2008-04-10 13:26:00,80.238,80.24,80.222,80.222,17600000.0
2008-04-10 13:27:00,80.221,80.233,80.221,80.227,12800000.0
2008-04-10 13:28:00,80.235,80.235,80.142,80.227,16000000.0
2008-04-10 13:29:00,80.141,80.23,80.141,80.216,11200000.0
2008-04-10 13:30:00,80.216,80.216,80.19,80.19,12800000.0
2008-04-10 13:31:00,80.192,80.213,80.192,80.213,11200000.0
2008-04-10 13:32:00,80.216,80.22,80.211,80.213,11200000.0
2008-04-10 13:33:00,80.208,80.222,80.207,80.222,19200000.0
2008-04-10 13:34:00,80.223,80.223,80.208,80.211,12800000.0
2008-04-10 13:35:00,80.217,80.221,80.213,80.213,36800000.0
2008-04-10 13:36:00,80.218,80.233,80.218,80.233,16400000.0
2008-04-10 13:37:00,80.262,80.283,80.262,80.272,14400000.0
2008-04-10 13:38:00,80.225,80.261,80.225,80.252,34000000.0
2008-04-10 13:39:00,80.267,80.298,80.267,80.298,14400000.0
2008-04-10 13:40:00,80.301,80.313,80.301,80.31,40200000.0
2008-04-10 13:41:00,80.3,80.331,80.3,80.331,16000000.0
2008-04-10 13:42:00,80.313,80.313,80.293,80.293,11200000.0
2008-04-10 13:43:00,80.311,80.321,80.31,80.318,27600000.0
2008-04-10 13:44:00,80.319,80.319,80.292,80.292,33600000.0
2008-04-10 13:45:00,80.27,80.27,80.218,80.218,20800000.0
2008-04-10 13:46:00,80.22,80.225,80.217,80.224,24000000.0
2008-04-10 13:47:00,80.218,80.26,80.218,80.26,12800000.0
2008-04-10 13:48:00,80.27,80.271,80.256,80.268,12800000.0
2008-04-10 13:49:00,80.274,80.28,80.274,80.28,18400000.0
2008-04-10 13:50:00,80.284,80.288,80.27,80.28,11200000.0
2008-04-10 13:51:00,80.28,80.282,80.276,80.276,24000000.0
2008-04-10 13:52:00,80.273,80.273,80.239,80.239,12800000.0
2008-04-10 13:53:00,80.261,80.297,80.261,80.294,17600000.0
2008-04-10 13:54:00,80.273,80.284,80.256,80.256,25600000.0
2008-04-10 13:55:00,80.299,80.306,80.296,80.306,14400000.0
2008-04-10 13:56:00,80.313,80.316,80.311,80.316,14400000.0
2008-04-10 13:57:00,80.308,80.308,80.285,80.285,28800000.0
2008-04-10 13:58:00,80.285,80.291,80.284,80.284,14400000.0
2008-04-10 13:59:00,80.287,80.289,80.279,80.279,30800000.0
2008-04-10 14:00:00,80.28,80.28,80.264,80.268,48400000.0
2008-04-10 14:01:00,80.276,80.282,80.258,80.258,32000000.0
2008-04-10 14:02:00,80.238,80.238,80.217,80.22,14400000.0
2008-04-10 14:03:00,80.212,80.214,80.205,80.207,14400000.0
2008-04-10 14:04:00,80.222,80.241,80.222,80.241,11200000.0
2008-04-10 14:05:00,80.243,80.243,80.213,80.213,24000000.0
2008-04-10 14:06:00,80.214,80.223,80.207,80.223,36800000.0
2008-04-10 14:07:00,80.222,80.261,80.222,80.25,40400000.0
2008-04-10 14:08:00,80.25,80.25,80.234,80.234,16000000.0
2008-04-10 14:09:00,80.22,80.22,80.189,80.189,33600000.0
2008-04-10 14:10:00,80.156,80.156,80.139,80.15,33600000.0
2008-04-10 14:11:00,80.157,80.211,80.157,80.211,14400000.0
2008-04-10 14:12:00,80.217,80.217,80.205,80.205,26000000.0
2008-04-10 14:13:00,80.202,80.217,80.194,80.194,14400000.0
2008-04-10 14:14:00,80.195,80.209,80.195,80.198,12800000.0
2008-04-10 14:15:00,80.199,80.205,80.183,80.191,29600000.0
2008-04-10 14:16:00,80.185,80.202,80.185,80.189,25600000.0
2008-04-10 14:17:00,80.168,80.168,80.155,80.155,12200000.0
2008-04-10 14:18:00,80.15,80.15,80.145,80.15,16000000.0
2008-04-10 14:19:00,80.146,80.15,80.141,80.141,12800000.0
2008-04-10 14:20:00,80.137,80.148,80.135,80.144,24400000.0
2008-04-10 14:21:00,80.135,80.155,80.129,80.155,29200000.0
2008-04-10 14:22:00,80.156,80.156,80.133,80.133,24000000.0
2008-04-10 14:23:00,80.14,80.14,80.123,80.132,48000000.0
2008-04-10 14:24:00,80.135,80.155,80.129,80.147,12800000.0
2008-04-10 14:25:00,80.157,80.173,80.157,80.163,12800000.0
2008-04-10 14:26:00,80.173,80.185,80.166,80.166,12800000.0
2008-04-10 14:27:00,80.162,80.178,80.152,80.178,18000000.0
2008-04-10 14:28:00,80.159,80.2,80.159,80.197,11200000.0
2008-04-10 14:29:00,80.201,80.232,80.182,80.182,36800000.0
2008-04-10 14:30:00,80.212,80.224,80.176,80.176,22400000.0
2008-04-10 14:31:00,80.147,80.224,80.145,80.224,20800000.0
2008-04-10 14:32:00,80.235,80.235,80.219,80.219,40000000.0
2008-04-10 14:33:00,80.217,80.218,80.195,80.216,24000000.0
2008-04-10 14:34:00,80.215,80.224,80.214,80.215,33600000.0
2008-04-10 14:35:00,80.233,80.237,80.229,80.229,14400000.0
2008-04-10 14:36:00,80.237,80.252,80.228,80.228,12800000.0
2008-04-10 14:37:00,80.21,80.223,80.201,80.22,11200000.0
2008-04-10 14:38:00,80.241,80.241,80.211,80.212,55400000.0
2008-04-10 14:39:00,80.221,80.239,80.22,80.226,12800000.0
2008-04-10 14:40:00,80.22,80.233,80.214,80.214,14400000.0
2008-04-10 14:41:00,80.183,80.184,80.168,80.17,56000000.0
2008-04-10 14:42:00,80.177,80.179,80.165,80.169,12800000.0
2008-04-10 14:43:00,80.189,80.189,80.161,80.161,25000000.0
2008-04-10 14:44:00,80.142,80.144,80.134,80.141,11200000.0
2008-04-10 14:45:00,80.173,80.19,80.173,80.177,11200000.0
2008-04-10 14:46:00,80.177,80.189,80.177,80.188,11200000.0
2008-04-10 14:47:00,80.188,80.202,80.182,80.191,16000000.0
2008-04-10 14:48:00,80.199,80.204,80.185,80.188,19200000.0
2008-04-10 14:49:00,80.18,80.227,80.18,80.227,32000000.0
2008-04-10 14:50:00,80.264,80.283,80.264,80.276,28200000.0
2008-04-10 14:51:00,80.262,80.341,80.262,80.341,31400000.0
2008-04-10 14:52:00,80.339,80.339,80.329,80.329,12800000.0
2008-04-10 14:53:00,80.327,80.327,80.306,80.306,17600000.0
2008-04-10 14:54:00,80.309,80.315,80.3,80.312,12800000.0
2008-04-10 14:55:00,80.305,80.323,80.305,80.323,16000000.0
2008-04-10 14:56:00,80.324,80.362,80.324,80.353,12800000.0
2008-04-10 14:57:00,80.38,80.38,80.358,80.358,12800000.0
2008-04-10 14:58:00,80.349,80.353,80.332,80.332,17000000.0
2008-04-10 14:59:00,80.326,80.339,80.324,80.339,16000000.0
2008-04-10 15:00:00,80.35,80.354,80.343,80.344,14400000.0
2008-04-10 15:01:00,80.327,80.336,80.318,80.334,12800000.0
2008-04-10 15:02:00,80.351,80.351,80.337,80.34,27200000.0
2008-04-10 15:03:00,80.341,80.35,80.341,80.346,12200000.0
2008-04-10 15:04:00,80.349,80.362,80.347,80.358,23800000.0
2008-04-10 15:05:00,80.387,80.395,80.385,80.394,11200000.0
2008-04-10 15:06:00,80.396,80.401,80.372,80.372,11200000.0
2008-04-10 15:07:00,80.344,80.36,80.344,80.36,25600000.0
2008-04-10 15:08:00,80.369,80.389,80.367,80.389,22400000.0
2008-04-10 15:09:00,80.376,80.376,80.359,80.359,16000000.0
2008-04-10 15:10:00,80.361,80.38,80.361,80.379,40000000.0
2008-04-10 15:11:00,80.409,80.444,80.409,80.444,32000000.0
2008-04-10 15:12:00,80.47,80.484,80.46,80.46,8000000.0
2008-04-10 15:13:00,80.466,80.466,80.446,80.447,44800000.0
2008-04-10 15:14:00,80.431,80.431,80.419,80.427,35200000.0
2008-04-10 15:15:00,80.429,80.429,80.405,80.405,22400000.0
2008-04-10 15:16:00,80.411,80.421,80.411,80.421,36200000.0
2008-04-10 15:17:00,80.455,80.475,80.455,80.461,22400000.0
2008-04-10 15:18:00,80.463,80.481,80.463,80.48,22400000.0
2008-04-10 15:19:00,80.503,80.514,80.497,80.497,16000000.0
2008-04-10 15:20:00,80.49,80.495,80.479,80.48,24000000.0
2008-04-10 15:21:00,80.483,80.483,80.442,80.449,14400000.0
2008-04-10 15:22:00,80.43,80.442,80.43,80.433,13800000.0
2008-04-10 15:23:00,80.43,80.443,80.43,80.443,48400000.0
2008-04-10 15:24:00,80.452,80.454,80.43,80.43,25600000.0
2008-04-10 15:25:00,80.422,80.439,80.422,80.437,28000000.0
2008-04-10 15:26:00,80.449,80.449,80.427,80.427,40000000.0
2008-04-10 15:27:00,80.414,80.415,80.41,80.414,28800000.0
2008-04-10 15:28:00,80.42,80.446,80.42,80.443,69800000.0
2008-04-10 15:29:00,80.469,80.476,80.384,80.471,46400000.0
2008-04-10 15:30:00,80.38,80.491,80.356,80.396,114000000.0
2008-04-10 15:31:00,80.476,80.476,80.439,80.439,60800000.0
2008-04-10 15:32:00,80.447,80.455,80.445,80.455,30400000.0
2008-04-10 15:33:00,80.461,80.464,80.456,80.456,30400000.0
2008-04-10 15:34:00,80.457,80.469,80.457,80.459,22400000.0
2008-04-10 15:35:00,80.459,80.46,80.447,80.447,33600000.0
2008-04-10 15:36:00,80.443,80.447,80.441,80.445,32400000.0
2008-04-10 15:37:00,80.448,80.479,80.448,80.479,30400000.0
2008-04-10 15:38:00,80.492,80.494,80.477,80.477,59600000.0
2008-04-10 15:39:00,80.47,80.484,80.44,80.44,36800000.0
2008-04-10 15:40:00,80.414,80.414,80.356,80.369,35200000.0
2008-04-10 15:41:00,80.37,80.405,80.369,80.404,25600000.0
2008-04-10 15:42:00,80.413,80.42,80.4,80.402,44000000.0
2008-04-10 15:43:00,80.375,80.375,80.342,80.343,26600000.0
2008-04-10 15:44:00,80.33,80.33,80.297,80.297,27200000.0
2008-04-10 15:45:00,80.308,80.308,80.276,80.278,16000000.0
2008-04-10 15:46:00,80.278,80.28,80.27,80.27,14400000.0
2008-04-10 15:47:00,80.265,80.265,80.222,80.222,30400000.0
2008-04-10 15:48:00,80.19,80.191,80.181,80.187,27200000.0
2008-04-10 15:49:00,80.192,80.207,80.178,80.184,11200000.0
2008-04-10 15:50:00,80.15,80.156,80.14,80.153,25600000.0
2008-04-10 15:51:00,80.184,80.197,80.159,80.197,43200000.0
2008-04-10 15:52:00,80.227,80.23,80.221,80.221,20800000.0
2008-04-10 15:53:00,80.209,80.224,80.208,80.224,24000000.0
2008-04-10 15:54:00,80.242,80.249,80.235,80.238,28800000.0
2008-04-10 15:55:00,80.246,80.274,80.246,80.274,24000000.0
2008-04-10 15:56:00,80.275,80.275,80.263,80.264,50600000.0
2008-04-10 15:57:00,80.241,80.242,80.221,80.222,12800000.0
2008-04-10 15:58:00,80.227,80.233,80.222,80.225,19200000.0
2008-04-10 15:59:00,80.206,80.206,80.185,80.192,36200000.0
2008-04-10 16:00:00,80.193,80.209,80.189,80.209,51200000.0
2008-04-10 16:01:00,80.229,80.24,80.22,80.24,41600000.0
2008-04-10 16:02:00,80.234,80.234,80.205,80.22,22400000.0
2008-04-10 16:03:00,80.236,80.238,80.18,80.18,63400000.0
2008-04-10 16:04:00,80.155,80.159,80.146,80.146,44800000.0
2008-04-10 16:05:00,80.123,80.123,80.102,80.103,48000000.0
2008-04-10 16:06:00,80.095,80.1,80.079,80.09,35200000.0
2008-04-10 16:07:00,80.089,80.145,80.089,80.145,32000000.0
2008-04-10 16:08:00,80.168,80.188,80.167,80.188,44800000.0
2008-04-10 16:09:00,80.194,80.196,80.183,80.184,45600000.0
2008-04-10 16:10:00,80.173,80.173,80.166,80.17,41000000.0
2008-04-10 16:11:00,80.165,80.17,80.163,80.17,14400000.0
2008-04-10 16:12:00,80.179,80.202,80.179,80.201,55400000.0
2008-04-10 16:13:00,80.201,80.201,80.186,80.193,11200000.0
2008-04-10 16:14:00,80.172,80.178,80.162,80.171,49000000.0
2008-04-10 16:15:00,80.187,80.224,80.187,80.217,59600000.0
2008-04-10 16:16:00,80.228,80.229,80.197,80.198,17600000.0
2008-04-10 16:17:00,80.183,80.183,80.166,80.166,38400000.0
2008-04-10 16:18:00,80.157,80.158,80.146,80.157,38800000.0
2008-04-10 16:19:00,80.158,80.178,80.158,80.165,22400000.0
2008-04-10 16:20:00,80.15,80.15,80.135,80.147,11200000.0
2008-04-10 16:21:00,80.174,80.206,80.174,80.206,27200000.0
2008-04-10 16:22:00,80.214,80.293,80.214,80.293,41000000.0
2008-04-10 16:23:00,80.303,80.307,80.28,80.28,42000000.0
2008-04-10 16:24:00,80.271,80.287,80.268,80.282,17600000.0
2008-04-10 16:25:00,80.283,80.315,80.283,80.315,33000000.0
2008-04-10 16:26:00,80.299,80.305,80.297,80.303,17600000.0
2008-04-10 16:27:00,80.294,80.308,80.294,80.308,35200000.0
2008-04-10 16:28:00,80.301,80.305,80.296,80.296,27000000.0
2008-04-10 16:29:00,80.288,80.314,80.288,80.314,10600000.0
2008-04-10 16:30:00,80.318,80.33,80.318,80.328,43200000.0
2008-04-10 16:31:00,80.328,80.334,80.308,80.308,41600000.0
2008-04-10 16:32:00,80.309,80.317,80.309,80.317,12800000.0
2008-04-10 16:33:00,80.293,80.293,80.252,80.252,27600000.0
2008-04-10 16:34:00,80.236,80.244,80.228,80.238,35200000.0
2008-04-10 16:35:00,80.251,80.252,80.241,80.25,52800000.0
2008-04-10 16:36:00,80.239,80.239,80.212,80.212,50600000.0
2008-04-10 16:37:00,80.207,80.208,80.195,80.204,41400000.0
2008-04-10 16:38:00,80.208,80.208,80.202,80.202,40000000.0
2008-04-10 16:39:00,80.21,80.239,80.21,80.239,35200000.0
2008-04-10 16:40:00,80.239,80.281,80.239,80.277,55800000.0
2008-04-10 16:41:00,80.318,80.36,80.318,80.36,73600000.0
2008-04-10 16:42:00,80.383,80.383,80.338,80.36,54400000.0
2008-04-10 16:43:00,80.378,80.45,80.378,80.45,17600000.0
2008-04-10 16:44:00,80.445,80.448,80.42,80.448,11200000.0
2008-04-10 16:45:00,80.412,80.418,80.408,80.411,58000000.0
2008-04-10 16:46:00,80.43,80.438,80.426,80.433,12800000.0
2008-04-10 16:47:00,80.438,80.456,80.437,80.456,69800000.0
2008-04-10 16:48:00,80.461,80.47,80.461,80.462,52200000.0
2008-04-10 16:49:00,80.458,80.468,80.455,80.461,36800000.0
2008-04-10 16:50:00,80.446,80.454,80.438,80.452,75600000.0
2008-04-10 16:51:00,80.472,80.493,80.469,80.471,31400000.0
2008-04-10 16:52:00,80.448,80.455,80.44,80.441,46400000.0
2008-04-10 16:53:00,80.422,80.446,80.422,80.443,30400000.0
2008-04-10 16:54:00,80.431,80.431,80.4,80.415,11200000.0
2008-04-10 16:55:00,80.429,80.429,80.411,80.411,27600000.0
2008-04-10 16:56:00,80.425,80.439,80.425,80.435,36800000.0
2008-04-10 16:57:00,80.441,80.458,80.432,80.458,18600000.0
2008-04-10 16:58:00,80.49,80.509,80.484,80.509,12800000.0
2008-04-10 16:59:00,80.519,80.564,80.519,80.564,50600000.0
2008-04-10 17:00:00,80.57,80.572,80.56,80.566,49600000.0
2008-04-10 17:01:00,80.578,80.578,80.548,80.548,40000000.0
2008-04-10 17:02:00,80.546,80.556,80.545,80.554,34000000.0
2008-04-10 17:03:00,80.556,80.556,80.537,80.54,45600000.0
2008-04-10 17:04:00,80.547,80.547,80.536,80.544,41600000.0
2008-04-10 17:05:00,80.566,80.597,80.566,80.596,54400000.0
2008-04-10 17:06:00,80.646,80.659,80.637,80.659,58600000.0
2008-04-10 17:07:00,80.669,80.681,80.661,80.661,35200000.0
2008-04-10 17:08:00,80.661,80.681,80.661,80.68,68200000.0
2008-04-10 17:09:00,80.688,80.688,80.66,80.667,59200000.0
2008-04-10 17:10:00,80.661,80.681,80.661,80.664,25600000.0
2008-04-10 17:11:00,80.674,80.725,80.674,80.725,38400000.0
2008-04-10 17:12:00,80.712,80.714,80.701,80.705,26000000.0
2008-04-10 17:13:00,80.714,80.727,80.714,80.727,28800000.0
2008-04-10 17:14:00,80.727,80.735,80.712,80.712,22400000.0
2008-04-10 17:15:00,80.715,80.715,80.702,80.703,19200000.0
2008-04-10 17:16:00,80.716,80.768,80.716,80.768,17600000.0
2008-04-10 17:17:00,80.774,80.784,80.77,80.784,38400000.0
2008-04-10 17:18:00,80.838,80.892,80.838,80.873,57600000.0
2008-04-10 17:19:00,80.902,81.011,80.902,81.011,24000000.0
2008-04-10 17:20:00,81.021,81.027,81.019,81.021,15400000.0
2008-04-10 17:21:00,81.058,81.064,81.044,81.044,28800000.0
2008-04-10 17:22:00,81.01,81.01,80.996,80.996,19200000.0
2008-04-10 17:23:00,80.978,80.978,80.938,80.939,10600000.0
2008-04-10 17:24:00,80.932,80.933,80.91,80.91,12800000.0
2008-04-10 17:25:00,80.909,80.922,80.907,80.922,17000000.0
2008-04-10 17:26:00,80.915,80.918,80.888,80.888,34600000.0
2008-04-10 17:27:00,80.86,80.862,80.843,80.843,46400000.0
2008-04-10 17:28:00,80.817,80.831,80.817,80.824,32000000.0
2008-04-10 17:29:00,80.802,80.805,80.795,80.798,27200000.0
2008-04-10 17:30:00,80.799,80.812,80.799,80.8,17600000.0
2008-04-10 17:31:00,80.801,80.814,80.799,80.809,86800000.0
2008-04-10 17:32:00,80.816,80.836,80.816,80.836,52200000.0
2008-04-10 17:33:00,80.857,80.894,80.857,80.894,36800000.0
2008-04-10 17:34:00,80.898,80.92,80.898,80.911,63400000.0
2008-04-10 17:35:00,80.923,80.994,80.923,80.973,43200000.0
2008-04-10 17:36:00,80.945,80.959,80.924,80.924,33600000.0
2008-04-10 17:37:00,80.954,80.975,80.954,80.968,16000000.0
2008-04-10 17:38:00,80.944,80.944,80.92,80.941,34600000.0
2008-04-10 17:39:00,80.96,80.96,80.932,80.941,16000000.0
2008-04-10 17:40:00,80.932,80.938,80.93,80.936,75600000.0
2008-04-10 17:41:00,80.937,80.956,80.937,80.949,12800000.0
2008-04-10 17:42:00,80.955,80.99,80.955,80.99,12800000.0
2008-04-10 17:43:00,81.043,81.123,81.043,81.123,17600000.0
2008-04-10 17:44:00,81.125,81.145,81.116,81.139,30400000.0
2008-04-10 17:45:00,81.145,81.156,81.124,81.124,30400000.0
2008-04-10 17:46:00,81.121,81.129,81.112,81.12,41000000.0
2008-04-10 17:47:00,81.152,81.158,81.15,81.154,57000000.0
2008-04-10 17:48:00,81.167,81.167,81.142,81.142,57600000.0
2008-04-10 17:49:00,81.157,81.176,81.144,81.144,46400000.0
2008-04-10 17:50:00,81.122,81.126,81.12,81.125,12800000.0
2008-04-10 17:51:00,81.114,81.134,81.114,81.134,49600000.0
2008-04-10 17:52:00,81.149,81.222,81.149,81.222,43200000.0
2008-04-10 17:53:00,81.235,81.235,81.191,81.191,34000000.0
2008-04-10 17:54:00,81.191,81.205,81.19,81.191,38400000.0
2008-04-10 17:55:00,81.191,81.209,81.18,81.209,40400000.0
2008-04-10 17:56:00,81.23,81.246,81.23,81.246,44800000.0
2008-04-10 17:57:00,81.212,81.224,81.203,81.224,36800000.0
2008-04-10 17:58:00,81.208,81.208,81.18,81.18,17600000.0
2008-04-10 17:59:00,81.19,81.195,81.183,81.186,62800000.0
2008-04-10 18:00:00,81.186,81.206,81.186,81.206,50600000.0
2008-04-10 18:01:00,81.209,81.216,81.201,81.202,32000000.0
2008-04-10 18:02:00,81.21,81.217,81.21,81.214,24000000.0
2008-04-10 18:03:00,81.21,81.21,81.186,81.186,36800000.0
2008-04-10 18:04:00,81.188,81.189,81.182,81.182,33600000.0
2008-04-10 18:05:00,81.189,81.203,81.189,81.202,12800000.0
2008-04-10 18:06:00,81.201,81.201,81.182,81.182,29600000.0
2008-04-10 18:07:00,81.173,81.173,81.16,81.172,11200000.0
2008-04-10 18:08:00,81.17,81.175,81.16,81.175,84800000.0
2008-04-10 18:09:00,81.17,81.17,81.158,81.159,33600000.0
2008-04-10 18:10:00,81.151,81.151,81.125,81.126,16000000.0
2008-04-10 18:11:00,81.12,81.136,81.112,81.136,12800000.0
2008-04-10 18:12:00,81.117,81.124,81.117,81.118,12800000.0
2008-04-10 18:13:00,81.126,81.131,81.124,81.129,27200000.0
2008-04-10 18:14:00,81.126,81.126,81.106,81.111,19200000.0
2008-04-10 18:15:00,81.119,81.139,81.119,81.128,30400000.0
2008-04-10 18:16:00,81.127,81.135,81.121,81.123,56000000.0
2008-04-10 18:17:00,81.109,81.113,81.103,81.106,43200000.0
2008-04-10 18:18:00,81.108,81.123,81.108,81.121,30400000.0
2008-04-10 18:19:00,81.113,81.122,81.106,81.122,46400000.0
2008-04-10 18:20:00,81.135,81.15,81.135,81.15,43200000.0
2008-04-10 18:21:00,81.16,81.161,81.153,81.157,12800000.0
2008-04-10 18:22:00,81.158,81.169,81.158,81.167,33600000.0
2008-04-10 18:23:00,81.163,81.163,81.147,81.151,46400000.0
2008-04-10 18:24:00,81.158,81.166,81.155,81.156,52800000.0
2008-04-10 18:25:00,81.159,81.159,81.121,81.121,33000000.0
2008-04-10 18:26:00,81.124,81.137,81.124,81.127,30200000.0
2008-04-10 18:27:00,81.121,81.122,81.116,81.117,33600000.0
2008-04-10 18:28:00,81.121,81.159,81.121,81.159,13200000.0
2008-04-10 18:29:00,81.171,81.171,81.164,81.167,25600000.0
2008-04-10 18:30:00,81.166,81.17,81.154,81.17,36800000.0
2008-04-10 18:31:00,81.174,81.182,81.174,81.18,11200000.0
2008-04-10 18:32:00,81.189,81.22,81.189,81.217,70400000.0
2008-04-10 18:33:00,81.207,81.249,81.205,81.249,31800000.0
2008-04-10 18:34:00,81.266,81.266,81.246,81.246,19200000.0
2008-04-10 18:35:00,81.227,81.233,81.22,81.226,43200000.0
2008-04-10 18:36:00,81.255,81.395,81.255,81.395,68800000.0
2008-04-10 18:37:00,81.417,81.417,81.349,81.349,36200000.0
2008-04-10 18:38:00,81.326,81.361,81.326,81.361,49000000.0
2008-04-10 18:39:00,81.393,81.399,81.389,81.395,76800000.0
2008-04-10 18:40:00,81.385,81.393,81.374,81.393,65600000.0
2008-04-10 18:41:00,81.408,81.408,81.382,81.382,70800000.0
2008-04-10 18:42:00,81.371,81.371,81.357,81.359,77800000.0
2008-04-10 18:43:00,81.384,81.399,81.384,81.399,49600000.0
2008-04-10 18:44:00,81.399,81.399,81.385,81.385,30400000.0
2008-04-10 18:45:00,81.386,81.389,81.361,81.361,12800000.0
2008-04-10 18:46:00,81.348,81.348,81.324,81.328,12800000.0
2008-04-10 18:47:00,81.299,81.305,81.297,81.297,14400000.0
2008-04-10 18:48:00,81.287,81.287,81.274,81.275,28200000.0
2008-04-10 18:49:00,81.251,81.251,81.219,81.236,24000000.0
2008-04-10 18:50:00,81.217,81.217,81.196,81.196,46400000.0
2008-04-10 18:51:00,81.208,81.208,81.197,81.203,12200000.0
2008-04-10 18:52:00,81.188,81.191,81.182,81.186,19200000.0
2008-04-10 18:53:00,81.184,81.206,81.184,81.204,30400000.0
2008-04-10 18:54:00,81.227,81.237,81.224,81.229,18600000.0
2008-04-10 18:55:00,81.232,81.24,81.228,81.239,22200000.0
2008-04-10 18:56:00,81.255,81.269,81.243,81.243,16000000.0
2008-04-10 18:57:00,81.236,81.236,81.2,81.2,19200000.0
2008-04-10 18:58:00,81.214,81.227,81.214,81.223,31800000.0
2008-04-10 18:59:00,81.224,81.227,81.211,81.211,32000000.0
2008-04-10 19:00:00,81.203,81.207,81.2,81.207,14400000.0
2008-04-10 19:01:00,81.247,81.263,81.247,81.258,19200000.0
2008-04-10 19:02:00,81.268,81.274,81.26,81.26,42600000.0
2008-04-10 19:03:00,81.263,81.273,81.256,81.273,14400000.0
2008-04-10 19:04:00,81.28,81.282,81.267,81.267,17600000.0
2008-04-10 19:05:00,81.275,81.275,81.254,81.254,22400000.0
2008-04-10 19:06:00,81.263,81.273,81.261,81.273,56000000.0
2008-04-10 19:07:00,81.277,81.294,81.277,81.291,35200000.0
2008-04-10 19:08:00,81.286,81.286,81.271,81.271,22400000.0
2008-04-10 19:09:00,81.256,81.278,81.256,81.275,12800000.0
2008-04-10 19:10:00,81.29,81.292,81.284,81.292,18000000.0
2008-04-10 19:11:00,81.29,81.29,81.274,81.275,29800000.0
2008-04-10 19:12:00,81.282,81.289,81.282,81.289,24000000.0
2008-04-10 19:13:00,81.311,81.321,81.311,81.317,12800000.0
2008-04-10 19:14:00,81.316,81.316,81.3,81.307,12800000.0
2008-04-10 19:15:00,81.301,81.341,81.301,81.34,16000000.0
2008-04-10 19:16:00,81.339,81.339,81.314,81.32,12800000.0
2008-04-10 19:17:00,81.321,81.321,81.3,81.3,14400000.0
2008-04-10 19:18:00,81.307,81.314,81.307,81.311,32000000.0
2008-04-10 19:19:00,81.311,81.311,81.291,81.309,11600000.0
2008-04-10 19:20:00,81.313,81.313,81.298,81.308,14400000.0
2008-04-10 19:21:00,81.31,81.317,81.308,81.31,17600000.0
2008-04-10 19:22:00,81.305,81.311,81.298,81.311,14400000.0
2008-04-10 19:23:00,81.322,81.326,81.312,81.32,15400000.0
2008-04-10 19:24:00,81.318,81.318,81.306,81.312,48000000.0
2008-04-10 19:25:00,81.319,81.336,81.319,81.336,11200000.0
2008-04-10 19:26:00,81.342,81.362,81.342,81.358,40400000.0
2008-04-10 19:27:00,81.353,81.364,81.349,81.349,14400000.0
2008-04-10 19:28:00,81.331,81.331,81.311,81.325,12800000.0
2008-04-10 19:29:00,81.32,81.337,81.32,81.325,12800000.0
2008-04-10 19:30:00,81.312,81.32,81.306,81.32,11200000.0
2008-04-10 19:31:00,81.318,81.324,81.314,81.314,12800000.0
2008-04-10 19:32:00,81.318,81.325,81.316,81.319,10600000.0
2008-04-10 19:33:00,81.331,81.347,81.331,81.341,11200000.0
2008-04-10 19:34:00,81.358,81.374,81.358,81.372,12800000.0
2008-04-10 19:35:00,81.377,81.377,81.361,81.362,17600000.0
2008-04-10 19:36:00,81.362,81.38,81.362,81.38,16000000.0
2008-04-10 19:37:00,81.369,81.389,81.369,81.389,11200000.0
2008-04-10 19:38:00,81.405,81.414,81.402,81.402,11200000.0
2008-04-10 19:39:00,81.416,81.422,81.408,81.408,12800000.0
2008-04-10 19:40:00,81.396,81.408,81.396,81.402,11200000.0
2008-04-10 19:41:00,81.394,81.412,81.394,81.412,10600000.0
2008-04-10 19:42:00,81.414,81.424,81.414,81.424,11200000.0
2008-04-10 19:43:00,81.428,81.434,81.428,81.431,18600000.0
2008-04-10 19:44:00,81.436,81.452,81.436,81.449,11200000.0
2008-04-10 19:45:00,81.448,81.464,81.434,81.464,16000000.0
2008-04-10 19:46:00,81.462,81.472,81.462,81.469,14400000.0
2008-04-10 19:47:00,81.456,81.464,81.452,81.464,17600000.0
2008-04-10 19:48:00,81.473,81.473,81.455,81.466,12800000.0
2008-04-10 19:49:00,81.469,81.469,81.436,81.455,30400000.0
2008-04-10 19:50:00,81.451,81.482,81.451,81.464,12800000.0
2008-04-10 19:51:00,81.459,81.53,81.459,81.53,12800000.0
2008-04-10 19:52:00,81.501,81.509,81.487,81.505,16000000.0
2008-04-10 19:53:00,81.506,81.506,81.461,81.461,12800000.0
2008-04-10 19:54:00,81.428,81.433,81.411,81.411,12800000.0
2008-04-10 19:55:00,81.41,81.41,81.404,81.404,11200000.0
2008-04-10 19:56:00,81.392,81.406,81.385,81.406,16000000.0
2008-04-10 19:57:00,81.412,81.442,81.411,81.442,12800000.0
2008-04-10 19:58:00,81.468,81.468,81.451,81.451,11200000.0
2008-04-10 19:59:00,81.451,81.458,81.448,81.448,12800000.0
2008-04-10 20:00:00,81.443,81.463,81.443,81.463,17600000.0
2008-04-10 20:01:00,81.469,81.489,81.469,81.489,11200000.0
2008-04-10 20:02:00,81.481,81.494,81.47,81.47,17000000.0
2008-04-10 20:03:00,81.457,81.457,81.436,81.449,16000000.0
2008-04-10 20:04:00,81.436,81.463,81.436,81.46,30400000.0
2008-04-10 20:05:00,81.442,81.449,81.439,81.444,12800000.0
2008-04-10 20:06:00,81.44,81.447,81.439,81.447,11200000.0
2008-04-10 20:07:00,81.449,81.463,81.449,81.457,17600000.0
2008-04-10 20:08:00,81.453,81.461,81.426,81.43,38800000.0
2008-04-10 20:09:00,81.439,81.486,81.439,81.486,11200000.0
2008-04-10 20:10:00,81.519,81.519,81.493,81.493,16000000.0
2008-04-10 20:11:00,81.512,81.564,81.512,81.561,11200000.0
2008-04-10 20:12:00,81.588,81.593,81.584,81.592,11200000.0
2008-04-10 20:13:00,81.572,81.576,81.515,81.515,27200000.0
2008-04-10 20:14:00,81.528,81.537,81.464,81.537,14800000.0
2008-04-10 20:15:00,81.511,81.523,81.459,81.459,17000000.0
2008-04-10 20:16:00,81.438,81.438,81.41,81.41,28800000.0
2008-04-10 20:17:00,81.373,81.373,81.317,81.359,33600000.0
2008-04-10 20:18:00,81.361,81.382,81.361,81.377,32000000.0
2008-04-10 20:19:00,81.392,81.402,81.392,81.402,11200000.0
2008-04-10 20:20:00,81.406,81.425,81.406,81.425,19200000.0
2008-04-10 20:21:00,81.428,81.428,81.41,81.41,16400000.0
2008-04-10 20:22:00,81.368,81.393,81.368,81.387,14400000.0
2008-04-10 20:23:00,81.34,81.34,81.267,81.267,12800000.0
2008-04-10 20:24:00,81.272,81.302,81.272,81.302,15400000.0
2008-04-10 20:25:00,81.272,81.272,81.223,81.244,11200000.0
2008-04-10 20:26:00,81.225,81.245,81.214,81.245,16000000.0
2008-04-10 20:27:00,81.23,81.239,81.227,81.227,12800000.0
2008-04-10 20:28:00,81.257,81.305,81.257,81.305,11200000.0
2008-04-10 20:29:00,81.307,81.323,81.307,81.315,12800000.0
2008-04-10 20:30:00,81.295,81.298,81.278,81.278,27200000.0
2008-04-10 20:31:00,81.26,81.26,81.254,81.254,8000000.0
2008-04-10 20:32:00,81.26,81.295,81.26,81.295,11200000.0
2008-04-10 20:33:00,81.295,81.31,81.295,81.31,12800000.0
2008-04-10 20:34:00,81.342,81.365,81.342,81.365,11200000.0
2008-04-10 20:35:00,81.405,81.464,81.405,81.464,11600000.0
2008-04-10 20:36:00,81.458,81.458,81.437,81.437,16000000.0
2008-04-10 20:37:00,81.443,81.443,81.395,81.395,8000000.0
2008-04-10 20:38:00,81.344,81.396,81.344,81.396,12800000.0
2008-04-10 20:39:00,81.415,81.415,81.384,81.391,14400000.0
2008-04-10 20:40:00,81.371,81.383,81.369,81.381,11200000.0
2008-04-10 20:41:00,81.361,81.361,81.34,81.34,14400000.0
2008-04-10 20:42:00,81.356,81.389,81.356,81.389,11200000.0
2008-04-10 20:43:00,81.409,81.417,81.403,81.403,14400000.0
2008-04-10 20:44:00,81.397,81.408,81.395,81.406,11200000.0
2008-04-10 20:45:00,81.407,81.416,81.406,81.416,12800000.0
2008-04-10 20:46:00,81.41,81.41,81.373,81.373,14400000.0
2008-04-10 20:47:00,81.371,81.38,81.363,81.363,8000000.0
2008-04-10 20:48:00,81.367,81.367,81.349,81.35,17600000.0
2008-04-10 20:49:00,81.343,81.365,81.343,81.363,11200000.0
2008-04-10 20:50:00,81.358,81.358,81.349,81.354,9600000.0
2008-04-10 20:51:00,81.37,81.392,81.37,81.389,28800000.0
2008-04-10 20:52:00,81.388,81.398,81.387,81.395,11200000.0
2008-04-10 20:53:00,81.413,81.437,81.413,81.437,16000000.0
2008-04-10 20:54:00,81.428,81.442,81.428,81.442,12800000.0
2008-04-10 20:55:00,81.446,81.455,81.418,81.422,11200000.0
2008-04-10 20:56:00,81.418,81.433,81.4,81.432,12800000.0
2008-04-10 20:57:00,81.435,81.486,81.435,81.486,12800000.0
2008-04-10 20:58:00,81.497,81.503,81.487,81.489,15400000.0
2008-04-10 20:59:00,81.5,81.507,81.5,81.506,11200000.0
2008-04-10 21:00:00,81.496,81.523,81.496,81.523,17600000.0
2008-04-10 21:01:00,81.521,81.535,81.515,81.531,11200000.0
2008-04-10 21:02:00,81.525,81.525,81.502,81.503,16000000.0
2008-04-10 21:03:00,81.51,81.524,81.506,81.506,12800000.0
2008-04-10 21:04:00,81.497,81.542,81.494,81.542,16000000.0
2008-04-10 21:05:00,81.554,81.557,81.541,81.553,12800000.0
2008-04-10 21:06:00,81.568,81.578,81.559,81.559,12800000.0
2008-04-10 21:07:00,81.545,81.546,81.517,81.521,14400000.0
2008-04-10 21:08:00,81.541,81.555,81.539,81.554,16000000.0
2008-04-10 21:09:00,81.543,81.549,81.532,81.549,14400000.0
2008-04-10 21:10:00,81.54,81.55,81.54,81.542,12800000.0
2008-04-10 21:11:00,81.528,81.53,81.514,81.519,13200000.0
2008-04-10 21:12:00,81.51,81.51,81.496,81.497,12800000.0
2008-04-10 21:13:00,81.485,81.493,81.483,81.483,16000000.0
2008-04-10 21:14:00,81.477,81.487,81.467,81.482,12800000.0
2008-04-10 21:15:00,81.481,81.503,81.474,81.503,11200000.0
2008-04-10 21:16:00,81.505,81.505,81.499,81.499,19200000.0
2008-04-10 21:17:00,81.512,81.518,81.511,81.515,14400000.0
2008-04-10 21:18:00,81.514,81.522,81.514,81.522,8000000.0
2008-04-10 21:19:00,81.504,81.512,81.502,81.502,11200000.0
2008-04-10 21:20:00,81.48,81.502,81.48,81.496,14400000.0
2008-04-10 21:21:00,81.492,81.497,81.485,81.487,11200000.0
2008-04-10 21:22:00,81.488,81.497,81.488,81.49,12800000.0
2008-04-10 21:23:00,81.478,81.481,81.461,81.481,12800000.0
2008-04-10 21:24:00,81.493,81.5,81.49,81.494,11200000.0
2008-04-10 21:25:00,81.505,81.505,81.49,81.49,17600000.0
2008-04-10 21:26:00,81.495,81.506,81.494,81.506,23400000.0
2008-04-10 21:27:00,81.517,81.519,81.508,81.509,22400000.0
2008-04-10 21:28:00,81.504,81.504,81.484,81.491,11200000.0
2008-04-10 21:29:00,81.481,81.514,81.48,81.514,27200000.0
2008-04-10 21:30:00,81.5,81.5,81.484,81.496,13200000.0
2008-04-10 21:31:00,81.468,81.468,81.399,81.399,15400000.0
2008-04-10 21:32:00,81.39,81.39,81.326,81.326,14400000.0
2008-04-10 21:33:00,81.341,81.344,81.329,81.329,11200000.0
2008-04-10 21:34:00,81.326,81.326,81.293,81.293,17000000.0
2008-04-10 21:35:00,81.303,81.315,81.303,81.313,14400000.0
2008-04-10 21:36:00,81.32,81.32,81.31,81.31,11200000.0
2008-04-10 21:37:00,81.296,81.336,81.296,81.335,16000000.0
2008-04-10 21:38:00,81.351,81.393,81.284,81.284,12800000.0
2008-04-10 21:39:00,81.358,81.366,81.357,81.363,12800000.0
2008-04-10 21:40:00,81.357,81.357,81.345,81.356,11200000.0
2008-04-10 21:41:00,81.349,81.349,81.254,81.297,11200000.0
2008-04-10 21:42:00,81.298,81.298,81.271,81.283,14400000.0
2008-04-10 21:43:00,81.274,81.287,81.274,81.285,14400000.0
2008-04-10 21:44:00,81.287,81.287,81.237,81.237,12800000.0
2008-04-10 21:45:00,81.248,81.283,81.248,81.279,17000000.0
2008-04-10 21:46:00,81.271,81.275,81.255,81.26,14400000.0
2008-04-10 21:47:00,81.224,81.24,81.223,81.24,11200000.0
2008-04-10 21:48:00,81.242,81.248,81.235,81.248,35200000.0
2008-04-10 21:49:00,81.241,81.258,81.241,81.254,10600000.0
2008-04-10 21:50:00,81.262,81.265,81.25,81.257,12800000.0
2008-04-10 21:51:00,81.277,81.293,81.277,81.29,17600000.0
2008-04-10 21:52:00,81.316,81.342,81.316,81.342,11200000.0
2008-04-10 21:53:00,81.362,81.364,81.357,81.357,11200000.0
2008-04-10 21:54:00,81.354,81.354,81.338,81.34,11200000.0
2008-04-10 21:55:00,81.35,81.358,81.345,81.358,12800000.0
2008-04-10 21:56:00,81.375,81.385,81.375,81.378,12800000.0
2008-04-10 21:57:00,81.359,81.36,81.353,81.358,17600000.0
2008-04-10 21:58:00,81.373,81.405,81.373,81.401,8000000.0
2008-04-10 21:59:00,81.4,81.405,81.386,81.386,12800000.0
2008-04-10 22:00:00,81.396,81.4,81.388,81.395,17600000.0
2008-04-10 22:01:00,81.394,81.402,81.394,81.395,11200000.0
2008-04-10 22:02:00,81.405,81.425,81.405,81.425,11200000.0
2008-04-10 22:03:00,81.417,81.421,81.411,81.411,17600000.0
2008-04-10 22:04:00,81.411,81.42,81.41,81.419,16000000.0
2008-04-10 22:05:00,81.421,81.425,81.41,81.41,11200000.0
2008-04-10 22:06:00,81.405,81.424,81.404,81.424,12800000.0
2008-04-10 22:07:00,81.425,81.434,81.425,81.432,16000000.0
2008-04-10 22:08:00,81.423,81.451,81.423,81.451,16000000.0
2008-04-10 22:09:00,81.465,81.483,81.465,81.482,12800000.0
2008-04-10 22:10:00,81.487,81.493,81.481,81.492,13200000.0
2008-04-10 22:11:00,81.484,81.487,81.469,81.469,11200000.0
2008-04-10 22:12:00,81.43,81.456,81.43,81.445,12800000.0
2008-04-10 22:13:00,81.455,81.487,81.455,81.487,12800000.0
2008-04-10 22:14:00,81.483,81.491,81.481,81.484,12200000.0
2008-04-10 22:15:00,81.479,81.485,81.477,81.485,14400000.0
2008-04-10 22:16:00,81.481,81.485,81.469,81.469,17600000.0
2008-04-10 22:17:00,81.429,81.441,81.429,81.437,11200000.0
2008-04-10 22:18:00,81.449,81.464,81.449,81.464,11200000.0
2008-04-10 22:19:00,81.468,81.47,81.459,81.47,11600000.0
2008-04-10 22:20:00,81.461,81.474,81.459,81.474,12800000.0
2008-04-10 22:21:00,81.465,81.465,81.452,81.453,9600000.0
2008-04-10 22:22:00,81.458,81.47,81.458,81.462,12800000.0
2008-04-10 22:23:00,81.46,81.465,81.455,81.463,12800000.0
2008-04-10 22:24:00,81.466,81.472,81.461,81.464,11200000.0
2008-04-10 22:25:00,81.469,81.501,81.469,81.493,16000000.0
2008-04-10 22:26:00,81.509,81.509,81.497,81.497,11200000.0
2008-04-10 22:27:00,81.485,81.485,81.474,81.476,12800000.0
2008-04-10 22:28:00,81.478,81.48,81.458,81.458,11200000.0
2008-04-10 22:29:00,81.48,81.48,81.453,81.453,16000000.0
2008-04-10 22:30:00,81.469,81.474,81.464,81.467,17600000.0
2008-04-10 22:31:00,81.463,81.463,81.451,81.451,11200000.0
2008-04-10 22:32:00,81.449,81.469,81.448,81.463,12800000.0
2008-04-10 22:33:00,81.464,81.467,81.452,81.467,11200000.0
2008-04-10 22:34:00,81.458,81.458,81.437,81.442,12800000.0
2008-04-10 22:35:00,81.437,81.448,81.437,81.442,12800000.0
2008-04-10 22:36:00,81.451,81.46,81.445,81.45,17600000.0
2008-04-10 22:37:00,81.448,81.457,81.448,81.451,26000000.0
2008-04-10 22:38:00,81.462,81.462,81.449,81.46,17600000.0
2008-04-10 22:39:00,81.458,81.488,81.458,81.488,12800000.0
2008-04-10 22:40:00,81.472,81.498,81.469,81.487,17600000.0
2008-04-10 22:41:00,81.49,81.49,81.479,81.484,11200000.0
2008-04-10 22:42:00,81.485,81.507,81.485,81.507,8000000.0
2008-04-10 22:43:00,81.496,81.508,81.495,81.506,16000000.0
2008-04-10 22:44:00,81.51,81.517,81.508,81.511,13200000.0
2008-04-10 22:45:00,81.512,81.522,81.511,81.52,16000000.0
2008-04-10 22:46:00,81.5,81.5,81.413,81.413,11200000.0
2008-04-10 22:47:00,81.433,81.439,81.407,81.407,17600000.0
2008-04-10 22:48:00,81.373,81.373,81.34,81.349,11200000.0
2008-04-10 22:49:00,81.356,81.386,81.356,81.386,12800000.0
2008-04-10 22:50:00,81.441,81.442,81.423,81.423,11200000.0
2008-04-10 22:51:00,81.392,81.407,81.387,81.396,11200000.0
2008-04-10 22:52:00,81.381,81.404,81.381,81.398,11200000.0
2008-04-10 22:53:00,81.375,81.397,81.371,81.397,11200000.0
2008-04-10 22:54:00,81.42,81.436,81.42,81.436,12800000.0
2008-04-10 22:55:00,81.401,81.418,81.401,81.414,12800000.0
2008-04-10 22:56:00,81.416,81.426,81.406,81.406,17400000.0
2008-04-10 22:57:00,81.43,81.438,81.428,81.428,17600000.0
2008-04-10 22:58:00,81.418,81.419,81.389,81.389,14400000.0
2008-04-10 22:59:00,81.422,81.422,81.362,81.362,17600000.0
2008-04-10 23:00:00,81.363,81.416,81.354,81.416,17600000.0
2008-04-10 23:01:00,81.419,81.419,81.41,81.415,14400000.0
2008-04-10 23:02:00,81.406,81.406,81.368,81.368,18000000.0
2008-04-10 23:03:00,81.369,81.371,81.35,81.357,16400000.0
2008-04-10 23:04:00,81.302,81.302,81.29,81.298,11200000.0
2008-04-10 23:05:00,81.291,81.305,81.291,81.305,33600000.0
2008-04-10 23:06:00,81.307,81.307,81.297,81.297,12800000.0
2008-04-10 23:07:00,81.279,81.29,81.272,81.287,12800000.0
2008-04-10 23:08:00,81.283,81.289,81.282,81.289,16000000.0
2008-04-10 23:09:00,81.293,81.299,81.292,81.294,17600000.0
2008-04-10 23:10:00,81.299,81.299,81.283,81.295,12800000.0
2008-04-10 23:11:00,81.321,81.321,81.301,81.302,11200000.0
2008-04-10 23:12:00,81.3,81.31,81.287,81.295,16000000.0
2008-04-10 23:13:00,81.3,81.307,81.3,81.302,13200000.0
2008-04-10 23:14:00,81.308,81.318,81.295,81.318,11200000.0
2008-04-10 23:15:00,81.313,81.325,81.298,81.298,17600000.0
2008-04-10 23:16:00,81.327,81.329,81.315,81.32,18000000.0
2008-04-10 23:17:00,81.315,81.324,81.315,81.319,11200000.0
2008-04-10 23:18:00,81.335,81.352,81.335,81.345,11200000.0
2008-04-10 23:19:00,81.344,81.347,81.334,81.342,12800000.0
2008-04-10 23:20:00,81.347,81.347,81.33,81.341,14400000.0
2008-04-10 23:21:00,81.321,81.331,81.301,81.301,16000000.0
2008-04-10 23:22:00,81.297,81.297,81.287,81.287,12800000.0
2008-04-10 23:23:00,81.285,81.285,81.258,81.258,11200000.0
2008-04-10 23:24:00,81.239,81.265,81.234,81.265,11200000.0
2008-04-10 23:25:00,81.272,81.283,81.272,81.274,14400000.0
2008-04-10 23:26:00,81.266,81.266,81.243,81.254,12800000.0
2008-04-10 23:27:00,81.251,81.251,81.238,81.245,16400000.0
2008-04-10 23:28:00,81.254,81.264,81.254,81.264,13200000.0
2008-04-10 23:29:00,81.256,81.261,81.238,81.238,11200000.0
2008-04-10 23:30:00,81.226,81.243,81.226,81.235,16000000.0
2008-04-10 23:31:00,81.23,81.246,81.23,81.233,12800000.0
2008-04-10 23:32:00,81.23,81.245,81.23,81.241,17600000.0
2008-04-10 23:33:00,81.241,81.241,81.224,81.224,12800000.0
2008-04-10 23:34:00,81.19,81.236,81.19,81.236,16000000.0
2008-04-10 23:35:00,81.25,81.25,81.25,81.25,12800000.0
2008-04-10 23:36:00,81.24,81.243,81.235,81.24,12800000.0
2008-04-10 23:37:00,81.24,81.246,81.234,81.234,12800000.0
2008-04-10 23:38:00,81.222,81.243,81.222,81.238,11200000.0
2008-04-10 23:39:00,81.246,81.246,81.232,81.232,8000000.0
2008-04-10 23:40:00,81.205,81.205,81.19,81.2,34600000.0
2008-04-10 23:41:00,81.24,81.243,81.237,81.242,12800000.0
2008-04-10 23:42:00,81.236,81.239,81.22,81.22,17000000.0
2008-04-10 23:43:00,81.253,81.253,81.22,81.231,14400000.0
2008-04-10 23:44:00,81.234,81.235,81.221,81.231,16000000.0
2008-04-10 23:45:00,81.228,81.228,81.211,81.215,11200000.0
2008-04-10 23:46:00,81.228,81.233,81.225,81.23,17600000.0
2008-04-10 23:47:00,81.223,81.223,81.203,81.203,12800000.0
2008-04-10 23:48:00,81.21,81.215,81.21,81.21,8000000.0
2008-04-10 23:49:00,81.216,81.216,81.192,81.192,16000000.0
2008-04-10 23:50:00,81.182,81.182,81.166,81.178,11200000.0
2008-04-10 23:51:00,81.18,81.187,81.171,81.187,12800000.0
2008-04-10 23:52:00,81.184,81.184,81.165,81.184,12800000.0
2008-04-10 23:53:00,81.2,81.203,81.2,81.2,9000000.0
2008-04-10 23:54:00,81.188,81.193,81.167,81.193,14400000.0
2008-04-10 23:55:00,81.189,81.199,81.189,81.192,9600000.0
2008-04-10 23:56:00,81.188,81.215,81.12,81.12,11200000.0
2008-04-10 23:57:00,81.193,81.208,81.187,81.208,12800000.0
2008-04-10 23:58:00,81.185,81.207,81.185,81.19,11200000.0
2008-04-10 23:59:00,81.188,81.203,81.188,81.203,3200000.0
2008-04-11 00:00:00,81.196,81.217,81.196,81.217,17000000.0
2008-04-11 00:01:00,81.219,81.219,81.209,81.211,12800000.0
2008-04-11 00:02:00,81.203,81.213,81.18,81.209,11200000.0
2008-04-11 00:03:00,81.209,81.214,81.193,81.193,12800000.0
2008-04-11 00:04:00,81.186,81.211,81.186,81.211,11200000.0
2008-04-11 00:05:00,81.205,81.217,81.191,81.217,11200000.0
2008-04-11 00:06:00,81.221,81.234,81.218,81.234,11200000.0
2008-04-11 00:07:00,81.223,81.232,81.223,81.228,12800000.0
2008-04-11 00:08:00,81.196,81.234,81.196,81.222,12800000.0
2008-04-11 00:09:00,81.237,81.247,81.237,81.241,12200000.0
2008-04-11 00:10:00,81.244,81.262,81.244,81.262,12800000.0
2008-04-11 00:11:00,81.255,81.267,81.25,81.265,16000000.0
2008-04-11 00:12:00,81.254,81.262,81.253,81.253,12800000.0
2008-04-11 00:13:00,81.245,81.262,81.24,81.262,12800000.0
2008-04-11 00:14:00,81.233,81.258,81.233,81.257,14400000.0
2008-04-11 00:15:00,81.241,81.241,81.224,81.238,28800000.0
2008-04-11 00:16:00,81.237,81.242,81.226,81.226,14400000.0
2008-04-11 00:17:00,81.212,81.227,81.205,81.205,17600000.0
2008-04-11 00:18:00,81.213,81.223,81.212,81.223,12800000.0
2008-04-11 00:19:00,81.214,81.223,81.214,81.223,12800000.0
2008-04-11 00:20:00,81.216,81.236,81.214,81.222,17600000.0
2008-04-11 00:21:00,81.243,81.251,81.235,81.236,12800000.0
2008-04-11 00:22:00,81.226,81.247,81.226,81.229,17600000.0
2008-04-11 00:23:00,81.24,81.24,81.234,81.237,11600000.0
2008-04-11 00:24:00,81.24,81.24,81.223,81.236,14400000.0
2008-04-11 00:25:00,81.226,81.232,81.222,81.232,12800000.0
2008-04-11 00:26:00,81.21,81.213,81.207,81.207,13200000.0
2008-04-11 00:27:00,81.232,81.235,81.228,81.228,17600000.0
2008-04-11 00:28:00,81.217,81.218,81.215,81.215,32000000.0
2008-04-11 00:29:00,81.238,81.238,81.218,81.218,12800000.0
2008-04-11 00:30:00,81.21,81.221,81.208,81.215,11200000.0
2008-04-11 00:31:00,81.211,81.221,81.203,81.221,11200000.0
2008-04-11 00:32:00,81.226,81.231,81.217,81.227,12800000.0
2008-04-11 00:33:00,81.226,81.233,81.224,81.233,12800000.0
2008-04-11 00:34:00,81.229,81.229,81.212,81.213,19200000.0
2008-04-11 00:35:00,81.22,81.221,81.207,81.207,11200000.0
2008-04-11 00:36:00,81.209,81.219,81.208,81.21,17600000.0
2008-04-11 00:37:00,81.214,81.214,81.203,81.203,12800000.0
2008-04-11 00:38:00,81.199,81.203,81.196,81.196,11200000.0
2008-04-11 00:39:00,81.187,81.198,81.187,81.197,9000000.0
2008-04-11 00:40:00,81.196,81.205,81.193,81.205,16000000.0
2008-04-11 00:41:00,81.214,81.232,81.214,81.228,12800000.0
2008-04-11 00:42:00,81.209,81.231,81.209,81.231,12800000.0
2008-04-11 00:43:00,81.224,81.239,81.224,81.239,11600000.0
2008-04-11 00:44:00,81.249,81.255,81.232,81.248,17600000.0
2008-04-11 00:45:00,81.244,81.256,81.243,81.256,11200000.0
2008-04-11 00:46:00,81.25,81.261,81.25,81.257,14800000.0
2008-04-11 00:47:00,81.239,81.249,81.226,81.238,12800000.0
2008-04-11 00:48:00,81.25,81.254,81.224,81.224,12800000.0
2008-04-11 00:49:00,81.219,81.227,81.218,81.219,16000000.0
2008-04-11 00:50:00,81.236,81.252,81.231,81.252,14400000.0
2008-04-11 00:51:00,81.23,81.245,81.22,81.233,17600000.0
2008-04-11 00:52:00,81.225,81.242,81.225,81.228,11200000.0
2008-04-11 00:53:00,81.258,81.325,81.258,81.325,17600000.0
2008-04-11 00:54:00,81.349,81.426,81.349,81.426,17600000.0
2008-04-11 00:55:00,81.496,81.515,81.49,81.49,28800000.0
2008-04-11 00:56:00,81.478,81.478,81.452,81.452,12800000.0
2008-04-11 00:57:00,81.475,81.513,81.475,81.513,13200000.0
2008-04-11 00:58:00,81.506,81.515,81.504,81.515,12800000.0
2008-04-11 00:59:00,81.496,81.496,81.462,81.462,11200000.0
2008-04-11 01:00:00,81.443,81.466,81.443,81.466,16000000.0
2008-04-11 01:01:00,81.476,81.482,81.47,81.474,17600000.0
2008-04-11 01:02:00,81.469,81.469,81.448,81.46,10400000.0
2008-04-11 01:03:00,81.439,81.439,81.425,81.427,22400000.0
2008-04-11 01:04:00,81.428,81.428,81.413,81.417,12800000.0
2008-04-11 01:05:00,81.425,81.425,81.408,81.408,12800000.0
2008-04-11 01:06:00,81.427,81.44,81.372,81.419,12800000.0
2008-04-11 01:07:00,81.412,81.412,81.398,81.4,11200000.0
2008-04-11 01:08:00,81.396,81.402,81.39,81.39,16000000.0
2008-04-11 01:09:00,81.377,81.377,81.354,81.368,16000000.0
2008-04-11 01:10:00,81.364,81.366,81.328,81.332,16000000.0
2008-04-11 01:11:00,81.338,81.353,81.334,81.353,11200000.0
2008-04-11 01:12:00,81.363,81.385,81.363,81.384,16000000.0
2008-04-11 01:13:00,81.395,81.395,81.378,81.386,17600000.0
2008-04-11 01:14:00,81.382,81.382,81.369,81.373,16000000.0
2008-04-11 01:15:00,81.364,81.364,81.341,81.341,17600000.0
2008-04-11 01:16:00,81.328,81.328,81.312,81.315,25600000.0
2008-04-11 01:17:00,81.31,81.313,81.297,81.305,12800000.0
2008-04-11 01:18:00,81.295,81.295,81.263,81.295,12800000.0
2008-04-11 01:19:00,81.288,81.288,81.274,81.274,11200000.0
2008-04-11 01:20:00,81.26,81.266,81.259,81.259,11200000.0
2008-04-11 01:21:00,81.251,81.259,81.242,81.243,11200000.0
2008-04-11 01:22:00,81.252,81.254,81.225,81.229,12800000.0
2008-04-11 01:23:00,81.241,81.244,81.241,81.244,4800000.0
2008-04-11 01:24:00,81.231,81.24,81.228,81.24,12800000.0
2008-04-11 01:25:00,81.239,81.239,81.228,81.235,11200000.0
2008-04-11 01:26:00,81.239,81.244,81.231,81.231,11200000.0
2008-04-11 01:27:00,81.222,81.227,81.217,81.22,16000000.0
2008-04-11 01:28:00,81.217,81.217,81.211,81.212,14400000.0
2008-04-11 01:29:00,81.203,81.203,81.19,81.19,16000000.0
2008-04-11 01:30:00,81.196,81.205,81.196,81.197,11200000.0
2008-04-11 01:31:00,81.205,81.21,81.19,81.209,11600000.0
2008-04-11 01:32:00,81.189,81.205,81.189,81.205,12800000.0
2008-04-11 01:33:00,81.21,81.247,81.21,81.245,11200000.0
2008-04-11 01:34:00,81.26,81.261,81.254,81.256,24400000.0
2008-04-11 01:35:00,81.254,81.256,81.234,81.256,11200000.0
2008-04-11 01:36:00,81.258,81.265,81.254,81.258,11200000.0
2008-04-11 01:37:00,81.265,81.275,81.265,81.275,12800000.0
2008-04-11 01:38:00,81.283,81.309,81.279,81.309,17600000.0
2008-04-11 01:39:00,81.318,81.326,81.316,81.326,14400000.0
2008-04-11 01:40:00,81.331,81.344,81.329,81.344,11200000.0
2008-04-11 01:41:00,81.351,81.352,81.339,81.348,12800000.0
2008-04-11 01:42:00,81.305,81.317,81.298,81.298,11200000.0
2008-04-11 01:43:00,81.33,81.33,81.307,81.307,8000000.0
2008-04-11 01:44:00,81.301,81.318,81.301,81.318,12800000.0
2008-04-11 01:45:00,81.306,81.306,81.271,81.271,12800000.0
2008-04-11 01:46:00,81.242,81.263,81.242,81.251,16000000.0
2008-04-11 01:47:00,81.242,81.242,81.209,81.224,12800000.0
2008-04-11 01:48:00,81.243,81.283,81.243,81.283,12800000.0
2008-04-11 01:49:00,81.268,81.27,81.258,81.258,12800000.0
2008-04-11 01:50:00,81.262,81.271,81.262,81.27,13800000.0
2008-04-11 01:51:00,81.273,81.273,81.241,81.268,18000000.0
2008-04-11 01:52:00,81.251,81.276,81.251,81.271,20200000.0
2008-04-11 01:53:00,81.268,81.268,81.264,81.264,8000000.0
2008-04-11 01:54:00,81.248,81.252,81.245,81.252,12800000.0
2008-04-11 01:55:00,81.229,81.229,81.215,81.221,14400000.0
2008-04-11 01:56:00,81.211,81.224,81.211,81.215,12800000.0
2008-04-11 01:57:00,81.203,81.203,81.196,81.197,19200000.0
2008-04-11 01:58:00,81.175,81.175,81.147,81.174,11200000.0
2008-04-11 01:59:00,81.178,81.186,81.17,81.186,16000000.0
2008-04-11 02:00:00,81.216,81.228,81.216,81.222,12800000.0
2008-04-11 02:01:00,81.244,81.322,81.244,81.322,17600000.0
2008-04-11 02:02:00,81.309,81.335,81.309,81.333,11200000.0
2008-04-11 02:03:00,81.335,81.359,81.335,81.359,16000000.0
2008-04-11 02:04:00,81.35,81.367,81.346,81.367,11200000.0
2008-04-11 02:05:00,81.356,81.356,81.322,81.322,12800000.0
2008-04-11 02:06:00,81.32,81.335,81.314,81.335,14400000.0
2008-04-11 02:07:00,81.344,81.344,81.337,81.338,12800000.0
2008-04-11 02:08:00,81.304,81.341,81.304,81.31,17600000.0
2008-04-11 02:09:00,81.343,81.343,81.311,81.327,15400000.0
2008-04-11 02:10:00,81.312,81.312,81.299,81.304,16000000.0
2008-04-11 02:11:00,81.299,81.307,81.282,81.307,12800000.0
2008-04-11 02:12:00,81.296,81.307,81.277,81.307,17600000.0
2008-04-11 02:13:00,81.302,81.303,81.293,81.295,11200000.0
2008-04-11 02:14:00,81.298,81.298,81.286,81.286,11200000.0
2008-04-11 02:15:00,81.268,81.287,81.268,81.278,11200000.0
2008-04-11 02:16:00,81.27,81.27,81.25,81.25,11200000.0
2008-04-11 02:17:00,81.242,81.247,81.234,81.236,11200000.0
2008-04-11 02:18:00,81.221,81.23,81.221,81.227,12200000.0
2008-04-11 02:19:00,81.211,81.23,81.199,81.23,12200000.0
2008-04-11 02:20:00,81.213,81.213,81.122,81.209,12800000.0
2008-04-11 02:21:00,81.215,81.229,81.215,81.225,17000000.0
2008-04-11 02:22:00,81.236,81.25,81.236,81.25,13800000.0
2008-04-11 02:23:00,81.241,81.246,81.236,81.239,12800000.0
2008-04-11 02:24:00,81.241,81.241,81.229,81.241,11200000.0
2008-04-11 02:25:00,81.241,81.241,81.22,81.223,17600000.0
2008-04-11 02:26:00,81.233,81.243,81.229,81.234,12800000.0
2008-04-11 02:27:00,81.241,81.243,81.239,81.243,11200000.0
2008-04-11 02:28:00,81.246,81.252,81.243,81.25,12800000.0
2008-04-11 02:29:00,81.259,81.282,81.258,81.281,11200000.0
2008-04-11 02:30:00,81.285,81.301,81.285,81.301,12800000.0
2008-04-11 02:31:00,81.322,81.326,81.309,81.317,17600000.0
2008-04-11 02:32:00,81.332,81.346,81.332,81.342,11200000.0
2008-04-11 02:33:00,81.364,81.386,81.364,81.386,10600000.0
2008-04-11 02:34:00,81.389,81.396,81.388,81.395,14400000.0
2008-04-11 02:35:00,81.397,81.397,81.38,81.383,12800000.0
2008-04-11 02:36:00,81.374,81.383,81.374,81.375,12800000.0
2008-04-11 02:37:00,81.381,81.385,81.376,81.377,12200000.0
2008-04-11 02:38:00,81.383,81.383,81.378,81.379,11600000.0
2008-04-11 02:39:00,81.379,81.4,81.379,81.4,16000000.0
2008-04-11 02:40:00,81.407,81.433,81.407,81.432,16000000.0
2008-04-11 02:41:00,81.442,81.442,81.426,81.426,11200000.0
2008-04-11 02:42:00,81.403,81.403,81.375,81.377,11200000.0
2008-04-11 02:43:00,81.371,81.375,81.36,81.375,11200000.0
2008-04-11 02:44:00,81.385,81.385,81.372,81.372,11200000.0
2008-04-11 02:45:00,81.375,81.382,81.371,81.382,11200000.0
2008-04-11 02:46:00,81.371,81.374,81.365,81.374,11200000.0
2008-04-11 02:47:00,81.368,81.379,81.364,81.371,12800000.0
2008-04-11 02:48:00,81.377,81.381,81.286,81.286,11200000.0
2008-04-11 02:49:00,81.375,81.383,81.375,81.378,17600000.0
2008-04-11 02:50:00,81.363,81.371,81.34,81.36,12800000.0
2008-04-11 02:51:00,81.366,81.371,81.351,81.366,11200000.0
2008-04-11 02:52:00,81.371,81.382,81.371,81.382,11200000.0
2008-04-11 02:53:00,81.381,81.386,81.371,81.371,11200000.0
2008-04-11 02:54:00,81.379,81.389,81.373,81.373,12800000.0
2008-04-11 02:55:00,81.358,81.36,81.354,81.354,11200000.0
2008-04-11 02:56:00,81.347,81.385,81.347,81.385,11200000.0
2008-04-11 02:57:00,81.398,81.401,81.392,81.401,11200000.0
2008-04-11 02:58:00,81.395,81.395,81.381,81.391,17600000.0
2008-04-11 02:59:00,81.372,81.372,81.371,81.371,3200000.0
2008-04-11 03:00:00,81.356,81.356,81.344,81.354,12800000.0
2008-04-11 03:01:00,81.362,81.363,81.348,81.353,11200000.0
2008-04-11 03:02:00,81.347,81.356,81.342,81.342,17600000.0
2008-04-11 03:03:00,81.339,81.341,81.332,81.337,14400000.0
2008-04-11 03:04:00,81.317,81.317,81.291,81.291,11200000.0
2008-04-11 03:05:00,81.271,81.298,81.271,81.298,16000000.0
2008-04-11 03:06:00,81.295,81.309,81.295,81.309,16000000.0
2008-04-11 03:07:00,81.287,81.287,81.27,81.274,13800000.0
2008-04-11 03:08:00,81.277,81.281,81.254,81.258,11200000.0
2008-04-11 03:09:00,81.249,81.261,81.244,81.261,11200000.0
2008-04-11 03:10:00,81.232,81.258,81.232,81.247,8000000.0
2008-04-11 03:11:00,81.261,81.27,81.261,81.266,10600000.0
2008-04-11 03:12:00,81.268,81.268,81.251,81.254,11200000.0
2008-04-11 03:13:00,81.254,81.255,81.242,81.242,16000000.0
2008-04-11 03:14:00,81.239,81.239,81.219,81.224,16000000.0
2008-04-11 03:15:00,81.225,81.225,81.213,81.213,17600000.0
2008-04-11 03:16:00,81.208,81.208,81.192,81.192,12800000.0
2008-04-11 03:17:00,81.173,81.183,81.151,81.171,11200000.0
2008-04-11 03:18:00,81.198,81.198,81.178,81.178,10600000.0
2008-04-11 03:19:00,81.197,81.206,81.196,81.203,12800000.0
2008-04-11 03:20:00,81.212,81.214,81.207,81.21,11200000.0
2008-04-11 03:21:00,81.205,81.218,81.202,81.218,14800000.0
2008-04-11 03:22:00,81.213,81.22,81.213,81.215,11200000.0
2008-04-11 03:23:00,81.213,81.226,81.213,81.226,12800000.0
2008-04-11 03:24:00,81.224,81.244,81.224,81.244,11200000.0
2008-04-11 03:25:00,81.257,81.272,81.257,81.268,17600000.0
2008-04-11 03:26:00,81.284,81.284,81.252,81.268,11200000.0
2008-04-11 03:27:00,81.259,81.259,81.238,81.241,14400000.0
2008-04-11 03:28:00,81.238,81.248,81.238,81.247,14400000.0
2008-04-11 03:29:00,81.257,81.266,81.224,81.238,12800000.0
2008-04-11 03:30:00,81.256,81.256,81.248,81.256,14400000.0
2008-04-11 03:31:00,81.256,81.264,81.256,81.264,12800000.0
2008-04-11 03:32:00,81.271,81.297,81.271,81.297,12800000.0
2008-04-11 03:33:00,81.298,81.309,81.298,81.303,10600000.0
2008-04-11 03:34:00,81.316,81.323,81.309,81.318,11200000.0
2008-04-11 03:35:00,81.291,81.303,81.291,81.293,17600000.0
2008-04-11 03:36:00,81.314,81.314,81.299,81.299,12800000.0
2008-04-11 03:37:00,81.295,81.296,81.282,81.282,17600000.0
2008-04-11 03:38:00,81.259,81.278,81.259,81.27,11200000.0
2008-04-11 03:39:00,81.28,81.289,81.227,81.278,14400000.0
2008-04-11 03:40:00,81.293,81.293,81.282,81.282,11200000.0
2008-04-11 03:41:00,81.297,81.321,81.297,81.315,11200000.0
2008-04-11 03:42:00,81.29,81.318,81.287,81.318,12800000.0
2008-04-11 03:43:00,81.327,81.354,81.327,81.354,11600000.0
2008-04-11 03:44:00,81.369,81.371,81.367,81.367,8000000.0
2008-04-11 03:45:00,81.372,81.383,81.372,81.381,11200000.0
2008-04-11 03:46:00,81.388,81.396,81.388,81.394,17600000.0
2008-04-11 03:47:00,81.402,81.402,81.383,81.391,11200000.0
2008-04-11 03:48:00,81.402,81.43,81.402,81.43,11200000.0
2008-04-11 03:49:00,81.455,81.466,81.454,81.462,13200000.0
2008-04-11 03:50:00,81.454,81.454,81.422,81.422,12800000.0
2008-04-11 03:51:00,81.419,81.433,81.419,81.429,12800000.0
2008-04-11 03:52:00,81.425,81.425,81.406,81.407,12800000.0
2008-04-11 03:53:00,81.39,81.392,81.367,81.37,11600000.0
2008-04-11 03:54:00,81.369,81.392,81.369,81.371,12800000.0
2008-04-11 03:55:00,81.375,81.375,81.337,81.347,14400000.0
2008-04-11 03:56:00,81.349,81.382,81.349,81.382,11200000.0
2008-04-11 03:57:00,81.405,81.416,81.401,81.401,12800000.0
2008-04-11 03:58:00,81.398,81.4,81.385,81.4,11200000.0
2008-04-11 03:59:00,81.393,81.396,81.385,81.389,12800000.0
2008-04-11 04:00:00,81.385,81.387,81.369,81.374,14400000.0
2008-04-11 04:01:00,81.371,81.372,81.363,81.372,11200000.0
2008-04-11 04:02:00,81.366,81.379,81.361,81.361,12800000.0
2008-04-11 04:03:00,81.369,81.369,81.346,81.35,12800000.0
2008-04-11 04:04:00,81.33,81.336,81.317,81.317,12800000.0
2008-04-11 04:05:00,81.312,81.32,81.312,81.32,11600000.0
2008-04-11 04:06:00,81.323,81.323,81.299,81.299,14400000.0
2008-04-11 04:07:00,81.295,81.317,81.295,81.307,14400000.0
2008-04-11 04:08:00,81.327,81.343,81.246,81.246,10600000.0
2008-04-11 04:09:00,81.323,81.323,81.294,81.301,11200000.0
2008-04-11 04:10:00,81.316,81.323,81.312,81.323,4800000.0
2008-04-11 04:11:00,81.333,81.388,81.333,81.388,12800000.0
2008-04-11 04:12:00,81.397,81.43,81.397,81.43,12800000.0
2008-04-11 04:13:00,81.41,81.419,81.406,81.419,10600000.0
2008-04-11 04:14:00,81.431,81.444,81.431,81.431,16000000.0
2008-04-11 04:15:00,81.47,81.543,81.47,81.543,12200000.0
2008-04-11 04:16:00,81.522,81.522,81.481,81.481,11600000.0
2008-04-11 04:17:00,81.507,81.507,81.483,81.49,14400000.0
2008-04-11 04:18:00,81.521,81.55,81.521,81.547,12800000.0
2008-04-11 04:19:00,81.545,81.548,81.523,81.543,12800000.0
2008-04-11 04:20:00,81.532,81.537,81.442,81.537,11200000.0
2008-04-11 04:21:00,81.538,81.564,81.533,81.564,11200000.0
2008-04-11 04:22:00,81.591,81.593,81.559,81.565,15400000.0
2008-04-11 04:23:00,81.543,81.543,81.473,81.473,12800000.0
2008-04-11 04:24:00,81.424,81.424,81.394,81.394,12800000.0
2008-04-11 04:25:00,81.432,81.432,81.418,81.431,14400000.0
2008-04-11 04:26:00,81.431,81.446,81.431,81.446,14400000.0
2008-04-11 04:27:00,81.443,81.454,81.437,81.447,18000000.0
2008-04-11 04:28:00,81.446,81.457,81.444,81.457,11200000.0
2008-04-11 04:29:00,81.445,81.445,81.423,81.426,12800000.0
2008-04-11 04:30:00,81.404,81.432,81.404,81.432,11600000.0
2008-04-11 04:31:00,81.458,81.468,81.458,81.462,12800000.0
2008-04-11 04:32:00,81.451,81.462,81.446,81.458,16000000.0
2008-04-11 04:33:00,81.457,81.457,81.424,81.428,16000000.0
2008-04-11 04:34:00,81.425,81.425,81.325,81.407,11200000.0
2008-04-11 04:35:00,81.371,81.371,81.306,81.306,12800000.0
2008-04-11 04:36:00,81.31,81.317,81.306,81.316,12800000.0
2008-04-11 04:37:00,81.328,81.328,81.305,81.305,12800000.0
2008-04-11 04:38:00,81.296,81.317,81.296,81.306,12800000.0
2008-04-11 04:39:00,81.302,81.323,81.293,81.32,12800000.0
2008-04-11 04:40:00,81.309,81.324,81.309,81.32,12800000.0
2008-04-11 04:41:00,81.334,81.34,81.323,81.34,11200000.0
2008-04-11 04:42:00,81.341,81.349,81.328,81.328,17600000.0
2008-04-11 04:43:00,81.339,81.351,81.339,81.351,12800000.0
2008-04-11 04:44:00,81.348,81.363,81.348,81.363,12800000.0
2008-04-11 04:45:00,81.369,81.369,81.354,81.363,17600000.0
2008-04-11 04:46:00,81.358,81.363,81.348,81.348,14400000.0
2008-04-11 04:47:00,81.332,81.353,81.331,81.341,14800000.0
2008-04-11 04:48:00,81.358,81.376,81.358,81.376,12800000.0
2008-04-11 04:49:00,81.359,81.372,81.353,81.353,11200000.0
2008-04-11 04:50:00,81.34,81.347,81.335,81.338,9600000.0
2008-04-11 04:51:00,81.337,81.354,81.333,81.354,11200000.0
2008-04-11 04:52:00,81.351,81.351,81.323,81.323,11200000.0
2008-04-11 04:53:00,81.338,81.355,81.338,81.355,18000000.0
2008-04-11 04:54:00,81.358,81.369,81.345,81.367,11200000.0
2008-04-11 04:55:00,81.365,81.365,81.349,81.359,11200000.0
2008-04-11 04:56:00,81.354,81.365,81.345,81.365,12800000.0
2008-04-11 04:57:00,81.332,81.35,81.332,81.35,12800000.0
2008-04-11 04:58:00,81.346,81.352,81.344,81.352,12800000.0
2008-04-11 04:59:00,81.349,81.349,81.332,81.332,12800000.0
2008-04-11 05:00:00,81.336,81.337,81.324,81.332,11200000.0
2008-04-11 05:01:00,81.326,81.326,81.31,81.323,14400000.0
2008-04-11 05:02:00,81.323,81.329,81.305,81.305,11200000.0
2008-04-11 05:03:00,81.328,81.332,81.315,81.32,12800000.0
2008-04-11 05:04:00,81.321,81.331,81.321,81.331,13200000.0
2008-04-11 05:05:00,81.33,81.332,81.315,81.315,11200000.0
2008-04-11 05:06:00,81.259,81.306,81.259,81.306,11200000.0
2008-04-11 05:07:00,81.31,81.31,81.288,81.306,14400000.0
2008-04-11 05:08:00,81.303,81.303,81.286,81.286,12200000.0
2008-04-11 05:09:00,81.289,81.31,81.289,81.31,14400000.0
2008-04-11 05:10:00,81.32,81.329,81.319,81.326,11200000.0
2008-04-11 05:11:00,81.322,81.337,81.317,81.323,12800000.0
2008-04-11 05:12:00,81.315,81.318,81.307,81.307,12800000.0
2008-04-11 05:13:00,81.308,81.322,81.28,81.28,12800000.0
2008-04-11 05:14:00,81.277,81.285,81.277,81.285,14800000.0
2008-04-11 05:15:00,81.286,81.302,81.27,81.299,16000000.0
2008-04-11 05:16:00,81.296,81.303,81.29,81.29,11200000.0
2008-04-11 05:17:00,81.293,81.312,81.293,81.312,11200000.0
2008-04-11 05:18:00,81.309,81.309,81.291,81.291,12800000.0
2008-04-11 05:19:00,81.279,81.296,81.258,81.294,16000000.0
2008-04-11 05:20:00,81.296,81.298,81.292,81.298,10600000.0
2008-04-11 05:21:00,81.298,81.298,81.273,81.296,17600000.0
2008-04-11 05:22:00,81.294,81.309,81.294,81.306,11200000.0
2008-04-11 05:23:00,81.315,81.322,81.313,81.313,12800000.0
2008-04-11 05:24:00,81.314,81.316,81.299,81.316,12800000.0
2008-04-11 05:25:00,81.318,81.323,81.292,81.295,12800000.0
2008-04-11 05:26:00,81.295,81.324,81.295,81.324,12800000.0
2008-04-11 05:27:00,81.329,81.333,81.325,81.333,12800000.0
2008-04-11 05:28:00,81.329,81.329,81.315,81.315,11200000.0
2008-04-11 05:29:00,81.309,81.319,81.309,81.319,13200000.0
2008-04-11 05:30:00,81.339,81.346,81.339,81.341,12800000.0
2008-04-11 05:31:00,81.329,81.342,81.327,81.342,17600000.0
2008-04-11 05:32:00,81.355,81.372,81.355,81.368,16400000.0
2008-04-11 05:33:00,81.384,81.385,81.37,81.371,10600000.0
2008-04-11 05:34:00,81.33,81.357,81.33,81.357,9600000.0
2008-04-11 05:35:00,81.354,81.364,81.354,81.355,12800000.0
2008-04-11 05:36:00,81.365,81.373,81.36,81.373,12800000.0
2008-04-11 05:37:00,81.391,81.395,81.388,81.388,11200000.0
2008-04-11 05:38:00,81.398,81.406,81.393,81.404,12800000.0
2008-04-11 05:39:00,81.403,81.41,81.399,81.41,11200000.0
2008-04-11 05:40:00,81.419,81.419,81.383,81.383,14400000.0
2008-04-11 05:41:00,81.368,81.368,81.349,81.353,12800000.0
2008-04-11 05:42:00,81.351,81.352,81.333,81.333,11600000.0
2008-04-11 05:43:00,81.334,81.336,81.329,81.335,12800000.0
2008-04-11 05:44:00,81.327,81.327,81.309,81.322,16000000.0
2008-04-11 05:45:00,81.325,81.325,81.313,81.318,16000000.0
2008-04-11 05:46:00,81.306,81.31,81.298,81.298,8000000.0
2008-04-11 05:47:00,81.298,81.305,81.289,81.301,11200000.0
2008-04-11 05:48:00,81.307,81.309,81.307,81.309,3200000.0
2008-04-11 05:49:00,81.309,81.327,81.309,81.322,18000000.0
2008-04-11 05:50:00,81.327,81.329,81.312,81.312,11200000.0
2008-04-11 05:51:00,81.324,81.327,81.318,81.326,11200000.0
2008-04-11 05:52:00,81.338,81.344,81.33,81.341,12800000.0
2008-04-11 05:53:00,81.343,81.36,81.343,81.354,17600000.0
2008-04-11 05:54:00,81.359,81.37,81.359,81.365,12800000.0
2008-04-11 05:55:00,81.312,81.388,81.312,81.388,11200000.0
2008-04-11 05:56:00,81.404,81.404,81.384,81.391,11200000.0
2008-04-11 05:57:00,81.403,81.403,81.398,81.4,12800000.0
2008-04-11 05:58:00,81.393,81.393,81.381,81.381,16000000.0
2008-04-11 05:59:00,81.393,81.393,81.38,81.388,12800000.0
2008-04-11 06:00:00,81.37,81.39,81.37,81.383,14400000.0
2008-04-11 06:01:00,81.381,81.4,81.381,81.391,16000000.0
2008-04-11 06:02:00,81.347,81.368,81.347,81.355,12800000.0
2008-04-11 06:03:00,81.4,81.42,81.4,81.42,12800000.0
2008-04-11 06:04:00,81.408,81.408,81.388,81.405,8400000.0
2008-04-11 06:05:00,81.402,81.414,81.389,81.395,13800000.0
2008-04-11 06:06:00,81.429,81.439,81.425,81.43,17600000.0
2008-04-11 06:07:00,81.429,81.433,81.409,81.409,11200000.0
2008-04-11 06:08:00,81.396,81.418,81.313,81.418,12800000.0
2008-04-11 06:09:00,81.42,81.42,81.413,81.414,11200000.0
2008-04-11 06:10:00,81.415,81.422,81.412,81.422,14400000.0
2008-04-11 06:11:00,81.424,81.424,81.411,81.424,18000000.0
2008-04-11 06:12:00,81.418,81.424,81.413,81.419,11200000.0
2008-04-11 06:13:00,81.412,81.415,81.391,81.415,12800000.0
2008-04-11 06:14:00,81.414,81.436,81.414,81.436,14800000.0
2008-04-11 06:15:00,81.43,81.441,81.417,81.418,17000000.0
2008-04-11 06:16:00,81.437,81.448,81.432,81.432,17600000.0
2008-04-11 06:17:00,81.44,81.451,81.44,81.449,9600000.0
2008-04-11 06:18:00,81.446,81.447,81.442,81.443,14400000.0
2008-04-11 06:19:00,81.444,81.449,81.443,81.449,16000000.0
2008-04-11 06:20:00,81.418,81.445,81.418,81.428,15400000.0
2008-04-11 06:21:00,81.454,81.465,81.454,81.457,12800000.0
2008-04-11 06:22:00,81.457,81.465,81.457,81.46,12800000.0
2008-04-11 06:23:00,81.462,81.467,81.457,81.461,17600000.0
2008-04-11 06:24:00,81.454,81.474,81.444,81.469,11200000.0
2008-04-11 06:25:00,81.462,81.463,81.454,81.455,11200000.0
2008-04-11 06:26:00,81.45,81.461,81.45,81.453,11200000.0
2008-04-11 06:27:00,81.455,81.465,81.454,81.465,11200000.0
2008-04-11 06:28:00,81.47,81.472,81.463,81.467,11200000.0
2008-04-11 06:29:00,81.464,81.474,81.464,81.469,11200000.0
2008-04-11 06:30:00,81.468,81.478,81.457,81.457,12800000.0
2008-04-11 06:31:00,81.464,81.464,81.458,81.464,12800000.0
2008-04-11 06:32:00,81.463,81.464,81.452,81.452,11200000.0
2008-04-11 06:33:00,81.444,81.449,81.433,81.447,17600000.0
2008-04-11 06:34:00,81.441,81.441,81.424,81.424,11200000.0
2008-04-11 06:35:00,81.425,81.44,81.425,81.44,12800000.0
2008-04-11 06:36:00,81.449,81.449,81.434,81.44,14400000.0
2008-04-11 06:37:00,81.445,81.457,81.442,81.444,12800000.0
2008-04-11 06:38:00,81.45,81.455,81.44,81.44,13200000.0
2008-04-11 06:39:00,81.436,81.445,81.429,81.429,12800000.0
2008-04-11 06:40:00,81.434,81.449,81.434,81.449,12800000.0
2008-04-11 06:41:00,81.447,81.454,81.425,81.436,12800000.0
2008-04-11 06:42:00,81.451,81.456,81.451,81.453,12800000.0
2008-04-11 06:43:00,81.449,81.451,81.438,81.442,13200000.0
2008-04-11 06:44:00,81.412,81.434,81.41,81.434,17600000.0
2008-04-11 06:45:00,81.439,81.439,81.415,81.423,17600000.0
2008-04-11 06:46:00,81.417,81.443,81.417,81.439,12800000.0
2008-04-11 06:47:00,81.433,81.433,81.422,81.424,12800000.0
2008-04-11 06:48:00,81.405,81.413,81.398,81.412,12800000.0
2008-04-11 06:49:00,81.416,81.425,81.402,81.423,12800000.0
2008-04-11 06:50:00,81.423,81.43,81.423,81.43,12800000.0
2008-04-11 06:51:00,81.433,81.437,81.428,81.434,12800000.0
2008-04-11 06:52:00,81.439,81.441,81.431,81.441,12800000.0
2008-04-11 06:53:00,81.44,81.44,81.426,81.426,17600000.0
2008-04-11 06:54:00,81.425,81.434,81.423,81.431,14400000.0
2008-04-11 06:55:00,81.431,81.449,81.43,81.449,11200000.0
2008-04-11 06:56:00,81.453,81.461,81.452,81.457,12800000.0
2008-04-11 06:57:00,81.46,81.469,81.452,81.459,11200000.0
2008-04-11 06:58:00,81.473,81.473,81.457,81.469,12800000.0
2008-04-11 06:59:00,81.477,81.494,81.466,81.474,12800000.0
2008-04-11 07:00:00,81.485,81.498,81.485,81.487,12800000.0
2008-04-11 07:01:00,81.491,81.502,81.491,81.5,17600000.0
2008-04-11 07:02:00,81.512,81.522,81.51,81.515,11200000.0
2008-04-11 07:03:00,81.541,81.541,81.521,81.521,12800000.0
2008-04-11 07:04:00,81.51,81.523,81.509,81.523,12800000.0
2008-04-11 07:05:00,81.518,81.522,81.501,81.515,11200000.0
2008-04-11 07:06:00,81.513,81.513,81.492,81.498,12800000.0
2008-04-11 07:07:00,81.5,81.507,81.498,81.507,11200000.0
2008-04-11 07:08:00,81.505,81.525,81.497,81.525,11200000.0
2008-04-11 07:09:00,81.505,81.519,81.505,81.517,13200000.0
2008-04-11 07:10:00,81.515,81.519,81.503,81.519,11200000.0
2008-04-11 07:11:00,81.506,81.506,81.479,81.483,12800000.0
2008-04-11 07:12:00,81.464,81.464,81.388,81.449,11200000.0
2008-04-11 07:13:00,81.465,81.486,81.465,81.482,12800000.0
2008-04-11 07:14:00,81.464,81.483,81.464,81.483,11200000.0
2008-04-11 07:15:00,81.507,81.522,81.507,81.522,11200000.0
2008-04-11 07:16:00,81.525,81.525,81.515,81.517,17600000.0
2008-04-11 07:17:00,81.514,81.518,81.495,81.508,13200000.0
2008-04-11 07:18:00,81.512,81.52,81.512,81.516,14400000.0
2008-04-11 07:19:00,81.544,81.544,81.533,81.54,12800000.0
2008-04-11 07:20:00,81.536,81.543,81.527,81.543,16000000.0
2008-04-11 07:21:00,81.543,81.547,81.534,81.545,12800000.0
2008-04-11 07:22:00,81.555,81.557,81.539,81.542,17600000.0
2008-04-11 07:23:00,81.548,81.557,81.546,81.557,11200000.0
2008-04-11 07:24:00,81.569,81.581,81.569,81.581,9000000.0
2008-04-11 07:25:00,81.585,81.612,81.583,81.612,16000000.0
2008-04-11 07:26:00,81.606,81.61,81.593,81.599,16000000.0
2008-04-11 07:27:00,81.586,81.594,81.586,81.589,16000000.0
2008-04-11 07:28:00,81.574,81.574,81.525,81.525,14800000.0
2008-04-11 07:29:00,81.548,81.576,81.548,81.567,14400000.0
2008-04-11 07:30:00,81.587,81.601,81.587,81.589,12800000.0
2008-04-11 07:31:00,81.584,81.59,81.579,81.579,17600000.0
2008-04-11 07:32:00,81.556,81.556,81.512,81.512,12800000.0
2008-04-11 07:33:00,81.538,81.542,81.535,81.536,11200000.0
2008-04-11 07:34:00,81.549,81.581,81.549,81.581,13200000.0
2008-04-11 07:35:00,81.573,81.575,81.551,81.564,16000000.0
2008-04-11 07:36:00,81.563,81.588,81.563,81.573,11200000.0
2008-04-11 07:37:00,81.57,81.571,81.563,81.567,11200000.0
2008-04-11 07:38:00,81.571,81.571,81.565,81.565,12800000.0
2008-04-11 07:39:00,81.559,81.56,81.551,81.56,11200000.0
2008-04-11 07:40:00,81.573,81.578,81.571,81.571,11200000.0
2008-04-11 07:41:00,81.571,81.578,81.556,81.556,12800000.0
2008-04-11 07:42:00,81.542,81.542,81.506,81.516,12800000.0
2008-04-11 07:43:00,81.52,81.521,81.511,81.518,12800000.0
2008-04-11 07:44:00,81.524,81.524,81.517,81.517,11200000.0
2008-04-11 07:45:00,81.487,81.497,81.485,81.497,11200000.0
2008-04-11 07:46:00,81.498,81.498,81.491,81.491,11200000.0
2008-04-11 07:47:00,81.473,81.496,81.473,81.488,14400000.0
2008-04-11 07:48:00,81.479,81.499,81.479,81.496,14400000.0
2008-04-11 07:49:00,81.513,81.526,81.502,81.502,17600000.0
2008-04-11 07:50:00,81.478,81.482,81.47,81.482,16000000.0
2008-04-11 07:51:00,81.48,81.48,81.453,81.457,12800000.0
2008-04-11 07:52:00,81.443,81.443,81.431,81.431,8000000.0
2008-04-11 07:53:00,81.418,81.418,81.406,81.411,12800000.0
2008-04-11 07:54:00,81.417,81.436,81.417,81.434,12800000.0
2008-04-11 07:55:00,81.422,81.429,81.409,81.422,12800000.0
2008-04-11 07:56:00,81.413,81.413,81.4,81.4,16000000.0
2008-04-11 07:57:00,81.391,81.398,81.386,81.387,11200000.0
2008-04-11 07:58:00,81.39,81.407,81.388,81.407,11200000.0
2008-04-11 07:59:00,81.422,81.445,81.422,81.445,12800000.0
2008-04-11 08:00:00,81.46,81.474,81.449,81.456,13800000.0
2008-04-11 08:01:00,81.432,81.432,81.389,81.389,14400000.0
2008-04-11 08:02:00,81.383,81.4,81.383,81.4,10000000.0
2008-04-11 08:03:00,81.411,81.418,81.405,81.405,11200000.0
2008-04-11 08:04:00,81.399,81.441,81.399,81.441,9600000.0
2008-04-11 08:05:00,81.447,81.455,81.446,81.455,14400000.0
2008-04-11 08:06:00,81.456,81.464,81.449,81.456,17600000.0
2008-04-11 08:07:00,81.448,81.448,81.435,81.441,11200000.0
2008-04-11 08:08:00,81.431,81.436,81.418,81.433,12800000.0
2008-04-11 08:09:00,81.434,81.479,81.434,81.479,12800000.0
2008-04-11 08:10:00,81.453,81.466,81.439,81.439,12800000.0
2008-04-11 08:11:00,81.438,81.438,81.419,81.426,11200000.0
2008-04-11 08:12:00,81.428,81.438,81.42,81.432,16000000.0
2008-04-11 08:13:00,81.432,81.432,81.39,81.39,11200000.0
2008-04-11 08:14:00,81.397,81.422,81.397,81.419,12200000.0
2008-04-11 08:15:00,81.417,81.417,81.373,81.376,16000000.0
2008-04-11 08:16:00,81.38,81.38,81.324,81.324,11200000.0
2008-04-11 08:17:00,81.35,81.351,81.34,81.341,12800000.0
2008-04-11 08:18:00,81.343,81.358,81.342,81.358,12800000.0
2008-04-11 08:19:00,81.358,81.366,81.347,81.352,14400000.0
2008-04-11 08:20:00,81.351,81.351,81.337,81.345,9600000.0
2008-04-11 08:21:00,81.341,81.343,81.312,81.312,17600000.0
2008-04-11 08:22:00,81.321,81.327,81.291,81.291,11200000.0
2008-04-11 08:23:00,81.234,81.264,81.215,81.264,11200000.0
2008-04-11 08:24:00,81.269,81.269,81.246,81.246,17600000.0
2008-04-11 08:25:00,81.272,81.295,81.272,81.29,12800000.0
2008-04-11 08:26:00,81.286,81.294,81.282,81.294,12800000.0
2008-04-11 08:27:00,81.315,81.336,81.315,81.318,12800000.0
2008-04-11 08:28:00,81.326,81.326,81.303,81.313,6400000.0
2008-04-11 08:29:00,81.313,81.322,81.313,81.32,14400000.0
2008-04-11 08:30:00,81.322,81.322,81.307,81.312,11200000.0
2008-04-11 08:31:00,81.335,81.375,81.335,81.37,12800000.0
2008-04-11 08:32:00,81.366,81.366,81.36,81.365,8000000.0
2008-04-11 08:33:00,81.376,81.378,81.36,81.361,11200000.0
2008-04-11 08:34:00,81.376,81.376,81.368,81.372,17600000.0
2008-04-11 08:35:00,81.378,81.394,81.378,81.379,17600000.0
2008-04-11 08:36:00,81.367,81.386,81.362,81.362,17600000.0
2008-04-11 08:37:00,81.372,81.376,81.365,81.37,11200000.0
2008-04-11 08:38:00,81.376,81.386,81.375,81.386,11200000.0
2008-04-11 08:39:00,81.382,81.402,81.382,81.396,16000000.0
2008-04-11 08:40:00,81.406,81.411,81.403,81.406,16800000.0
2008-04-11 08:41:00,81.41,81.42,81.406,81.419,17600000.0
2008-04-11 08:42:00,81.441,81.475,81.441,81.475,12800000.0
2008-04-11 08:43:00,81.462,81.462,81.442,81.442,12800000.0
2008-04-11 08:44:00,81.445,81.451,81.442,81.445,12800000.0
2008-04-11 08:45:00,81.446,81.446,81.418,81.418,16000000.0
2008-04-11 08:46:00,81.408,81.417,81.405,81.405,11200000.0
2008-04-11 08:47:00,81.401,81.401,81.346,81.346,11200000.0
2008-04-11 08:48:00,81.331,81.331,81.297,81.297,12800000.0
2008-04-11 08:49:00,81.315,81.33,81.314,81.33,17600000.0
2008-04-11 08:50:00,81.335,81.336,81.32,81.32,12800000.0
2008-04-11 08:51:00,81.314,81.352,81.314,81.352,17600000.0
2008-04-11 08:52:00,81.357,81.362,81.348,81.361,11200000.0
2008-04-11 08:53:00,81.375,81.379,81.37,81.375,16400000.0
2008-04-11 08:54:00,81.374,81.374,81.354,81.354,14400000.0
2008-04-11 08:55:00,81.361,81.401,81.361,81.38,16000000.0
2008-04-11 08:56:00,81.385,81.39,81.381,81.384,12800000.0
2008-04-11 08:57:00,81.368,81.385,81.368,81.377,11200000.0
2008-04-11 08:58:00,81.375,81.375,81.354,81.355,12600000.0
2008-04-11 08:59:00,81.319,81.319,81.299,81.318,12800000.0
2008-04-11 09:00:00,81.315,81.315,81.305,81.305,17600000.0
2008-04-11 09:01:00,81.273,81.306,81.268,81.306,11200000.0
2008-04-11 09:02:00,81.312,81.312,81.301,81.304,11200000.0
2008-04-11 09:03:00,81.315,81.324,81.305,81.323,16000000.0
2008-04-11 09:04:00,81.328,81.338,81.322,81.322,10600000.0
2008-04-11 09:05:00,81.343,81.354,81.343,81.354,11200000.0
2008-04-11 09:06:00,81.339,81.339,81.311,81.318,12800000.0
2008-04-11 09:07:00,81.325,81.331,81.321,81.328,12800000.0
2008-04-11 09:08:00,81.35,81.35,81.317,81.317,12800000.0
2008-04-11 09:09:00,81.317,81.324,81.307,81.308,17600000.0
2008-04-11 09:10:00,81.294,81.294,81.267,81.267,12800000.0
2008-04-11 09:11:00,81.263,81.263,81.229,81.242,13200000.0
2008-04-11 09:12:00,81.209,81.223,81.207,81.223,12800000.0
2008-04-11 09:13:00,81.24,81.264,81.24,81.263,11200000.0
2008-04-11 09:14:00,81.288,81.294,81.27,81.27,11200000.0
2008-04-11 09:15:00,81.263,81.279,81.263,81.279,11200000.0
2008-04-11 09:16:00,81.278,81.291,81.278,81.287,12800000.0
2008-04-11 09:17:00,81.312,81.326,81.308,81.326,11600000.0
2008-04-11 09:18:00,81.308,81.349,81.304,81.349,14400000.0
2008-04-11 09:19:00,81.348,81.348,81.332,81.345,12800000.0
2008-04-11 09:20:00,81.348,81.348,81.32,81.32,16000000.0
2008-04-11 09:21:00,81.311,81.311,81.302,81.302,11200000.0
2008-04-11 09:22:00,81.305,81.311,81.3,81.3,17600000.0
2008-04-11 09:23:00,81.308,81.321,81.299,81.299,12200000.0
2008-04-11 09:24:00,81.305,81.312,81.297,81.312,12800000.0
2008-04-11 09:25:00,81.327,81.327,81.29,81.29,12200000.0
2008-04-11 09:26:00,81.281,81.305,81.281,81.298,11200000.0
2008-04-11 09:27:00,81.296,81.314,81.296,81.314,11200000.0
2008-04-11 09:28:00,81.298,81.298,81.259,81.26,12800000.0
2008-04-11 09:29:00,81.259,81.259,81.244,81.244,11200000.0
2008-04-11 09:30:00,81.24,81.24,81.22,81.223,12800000.0
2008-04-11 09:31:00,81.251,81.258,81.241,81.241,12800000.0
2008-04-11 09:32:00,81.225,81.232,81.209,81.222,14400000.0
2008-04-11 09:33:00,81.258,81.264,81.247,81.247,12800000.0
2008-04-11 09:34:00,81.238,81.238,81.231,81.231,11200000.0
2008-04-11 09:35:00,81.245,81.283,81.245,81.283,12800000.0
2008-04-11 09:36:00,81.284,81.287,81.272,81.275,16000000.0
2008-04-11 09:37:00,81.286,81.292,81.228,81.277,16000000.0
2008-04-11 09:38:00,81.28,81.292,81.277,81.287,11200000.0
2008-04-11 09:39:00,81.293,81.296,81.291,81.295,12800000.0
2008-04-11 09:40:00,81.288,81.288,81.248,81.248,8000000.0
2008-04-11 09:41:00,81.263,81.302,81.262,81.302,11200000.0
2008-04-11 09:42:00,81.316,81.316,81.304,81.31,9600000.0
2008-04-11 09:43:00,81.312,81.312,81.299,81.299,12800000.0
2008-04-11 09:44:00,81.313,81.34,81.31,81.332,12800000.0
2008-04-11 09:45:00,81.304,81.304,81.28,81.297,12800000.0
2008-04-11 09:46:00,81.318,81.33,81.313,81.33,11200000.0
2008-04-11 09:47:00,81.321,81.326,81.305,81.305,12800000.0
2008-04-11 09:48:00,81.311,81.332,81.311,81.33,11600000.0
2008-04-11 09:49:00,81.35,81.362,81.349,81.362,12800000.0
2008-04-11 09:50:00,81.367,81.382,81.355,81.382,16000000.0
2008-04-11 09:51:00,81.382,81.387,81.373,81.387,16000000.0
2008-04-11 09:52:00,81.39,81.408,81.39,81.408,11200000.0
2008-04-11 09:53:00,81.409,81.409,81.392,81.392,12800000.0
2008-04-11 09:54:00,81.381,81.392,81.367,81.392,11200000.0
2008-04-11 09:55:00,81.41,81.421,81.41,81.412,11600000.0
2008-04-11 09:56:00,81.413,81.419,81.403,81.417,14400000.0
2008-04-11 09:57:00,81.418,81.448,81.418,81.438,17600000.0
2008-04-11 09:58:00,81.443,81.454,81.36,81.444,17600000.0
2008-04-11 09:59:00,81.439,81.454,81.439,81.447,17600000.0
2008-04-11 10:00:00,81.448,81.45,81.435,81.446,11200000.0
2008-04-11 10:01:00,81.45,81.463,81.433,81.433,12800000.0
2008-04-11 10:02:00,81.436,81.45,81.435,81.45,16000000.0
2008-04-11 10:03:00,81.442,81.442,81.383,81.383,11200000.0
2008-04-11 10:04:00,81.405,81.448,81.332,81.448,11200000.0
2008-04-11 10:05:00,81.449,81.468,81.448,81.468,13800000.0
2008-04-11 10:06:00,81.482,81.554,81.482,81.554,8000000.0
2008-04-11 10:07:00,81.549,81.553,81.539,81.551,12800000.0
2008-04-11 10:08:00,81.537,81.537,81.52,81.523,11200000.0
2008-04-11 10:09:00,81.476,81.476,81.455,81.475,12800000.0
2008-04-11 10:10:00,81.474,81.486,81.465,81.474,17600000.0
2008-04-11 10:11:00,81.469,81.469,81.451,81.451,11200000.0
2008-04-11 10:12:00,81.442,81.445,81.425,81.445,12800000.0
2008-04-11 10:13:00,81.438,81.438,81.411,81.419,12200000.0
2008-04-11 10:14:00,81.416,81.416,81.378,81.378,11200000.0
2008-04-11 10:15:00,81.376,81.405,81.376,81.405,12800000.0
2008-04-11 10:16:00,81.429,81.429,81.41,81.41,12800000.0
2008-04-11 10:17:00,81.386,81.386,81.371,81.378,11200000.0
2008-04-11 10:18:00,81.374,81.376,81.354,81.369,11200000.0
2008-04-11 10:19:00,81.376,81.378,81.375,81.375,11200000.0
2008-04-11 10:20:00,81.389,81.389,81.36,81.36,17600000.0
2008-04-11 10:21:00,81.339,81.37,81.339,81.341,16000000.0
2008-04-11 10:22:00,81.328,81.368,81.328,81.368,11200000.0
2008-04-11 10:23:00,81.372,81.372,81.345,81.345,11200000.0
2008-04-11 10:24:00,81.328,81.328,81.311,81.311,12800000.0
2008-04-11 10:25:00,81.314,81.319,81.305,81.318,11200000.0
2008-04-11 10:26:00,81.329,81.34,81.329,81.34,12800000.0
2008-04-11 10:27:00,81.338,81.352,81.338,81.352,11200000.0
2008-04-11 10:28:00,81.351,81.351,81.329,81.333,12800000.0
2008-04-11 10:29:00,81.345,81.346,81.338,81.338,11200000.0
2008-04-11 10:30:00,81.336,81.35,81.332,81.344,13200000.0
2008-04-11 10:31:00,81.359,81.364,81.349,81.364,12800000.0
2008-04-11 10:32:00,81.361,81.365,81.357,81.363,17000000.0
2008-04-11 10:33:00,81.352,81.356,81.349,81.349,11200000.0
2008-04-11 10:34:00,81.342,81.343,81.332,81.34,11200000.0
2008-04-11 10:35:00,81.335,81.336,81.317,81.317,11200000.0
2008-04-11 10:36:00,81.32,81.336,81.32,81.336,10600000.0
2008-04-11 10:37:00,81.343,81.356,81.261,81.346,11200000.0
2008-04-11 10:38:00,81.347,81.347,81.326,81.337,12800000.0
2008-04-11 10:39:00,81.328,81.342,81.328,81.342,10600000.0
2008-04-11 10:40:00,81.342,81.345,81.336,81.336,16000000.0
2008-04-11 10:41:00,81.348,81.354,81.348,81.348,12800000.0
2008-04-11 10:42:00,81.353,81.36,81.348,81.36,11200000.0
2008-04-11 10:43:00,81.355,81.366,81.354,81.366,10600000.0
2008-04-11 10:44:00,81.368,81.378,81.368,81.378,12800000.0
2008-04-11 10:45:00,81.362,81.367,81.362,81.362,12600000.0
2008-04-11 10:46:00,81.356,81.362,81.349,81.362,12800000.0
2008-04-11 10:47:00,81.359,81.361,81.336,81.357,12800000.0
2008-04-11 10:48:00,81.355,81.355,81.34,81.352,12800000.0
2008-04-11 10:49:00,81.355,81.36,81.355,81.359,11200000.0
2008-04-11 10:50:00,81.355,81.357,81.329,81.329,16000000.0
2008-04-11 10:51:00,81.333,81.376,81.333,81.37,17600000.0
2008-04-11 10:52:00,81.361,81.369,81.352,81.369,11200000.0
2008-04-11 10:53:00,81.376,81.377,81.352,81.357,11200000.0
2008-04-11 10:54:00,81.35,81.375,81.348,81.358,17000000.0
2008-04-11 10:55:00,81.358,81.358,81.332,81.334,11200000.0
2008-04-11 10:56:00,81.289,81.289,81.262,81.267,8000000.0
2008-04-11 10:57:00,81.269,81.27,81.262,81.27,16000000.0
2008-04-11 10:58:00,81.283,81.294,81.198,81.284,13200000.0
2008-04-11 10:59:00,81.277,81.277,81.245,81.245,11200000.0
2008-04-11 11:00:00,81.24,81.254,81.24,81.254,12800000.0
2008-04-11 11:01:00,81.279,81.286,81.274,81.276,12800000.0
2008-04-11 11:02:00,81.274,81.282,81.274,81.278,16000000.0
2008-04-11 11:03:00,81.279,81.288,81.271,81.283,12800000.0
2008-04-11 11:04:00,81.283,81.296,81.28,81.28,14400000.0
2008-04-11 11:05:00,81.282,81.29,81.273,81.29,17600000.0
2008-04-11 11:06:00,81.287,81.287,81.257,81.262,17600000.0
2008-04-11 11:07:00,81.244,81.248,81.229,81.248,17600000.0
2008-04-11 11:08:00,81.187,81.268,81.187,81.268,11200000.0
2008-04-11 11:09:00,81.278,81.292,81.277,81.289,17600000.0
2008-04-11 11:10:00,81.313,81.326,81.313,81.316,12800000.0
2008-04-11 11:11:00,81.325,81.34,81.321,81.34,11200000.0
2008-04-11 11:12:00,81.335,81.346,81.329,81.329,17600000.0
2008-04-11 11:13:00,81.342,81.351,81.328,81.346,14400000.0
2008-04-11 11:14:00,81.345,81.358,81.345,81.358,11200000.0
2008-04-11 11:15:00,81.357,81.372,81.357,81.372,11200000.0
2008-04-11 11:16:00,81.384,81.402,81.384,81.402,13200000.0
2008-04-11 11:17:00,81.401,81.402,81.38,81.401,11200000.0
2008-04-11 11:18:00,81.39,81.392,81.382,81.392,12800000.0
2008-04-11 11:19:00,81.389,81.396,81.385,81.396,17600000.0
2008-04-11 11:20:00,81.4,81.4,81.391,81.395,13200000.0
2008-04-11 11:21:00,81.397,81.404,81.388,81.404,14400000.0
2008-04-11 11:22:00,81.412,81.417,81.407,81.413,12200000.0
2008-04-11 11:23:00,81.412,81.412,81.395,81.4,11200000.0
2008-04-11 11:24:00,81.394,81.401,81.387,81.4,12800000.0
2008-04-11 11:25:00,81.403,81.416,81.4,81.409,17600000.0
2008-04-11 11:26:00,81.405,81.408,81.401,81.405,14400000.0
2008-04-11 11:27:00,81.415,81.44,81.407,81.44,11600000.0
2008-04-11 11:28:00,81.417,81.424,81.404,81.404,14400000.0
2008-04-11 11:29:00,81.402,81.402,81.396,81.402,14400000.0
2008-04-11 11:30:00,81.408,81.422,81.406,81.406,14400000.0
2008-04-11 11:31:00,81.415,81.428,81.41,81.425,11200000.0
2008-04-11 11:32:00,81.414,81.414,81.4,81.4,17000000.0
2008-04-11 11:33:00,81.382,81.382,81.35,81.35,12800000.0
2008-04-11 11:34:00,81.335,81.37,81.335,81.355,12800000.0
2008-04-11 11:35:00,81.36,81.382,81.36,81.382,11200000.0
2008-04-11 11:36:00,81.385,81.414,81.385,81.414,12800000.0
2008-04-11 11:37:00,81.412,81.412,81.394,81.394,10600000.0
2008-04-11 11:38:00,81.379,81.39,81.379,81.39,11200000.0
2008-04-11 11:39:00,81.397,81.403,81.387,81.399,11200000.0
2008-04-11 11:40:00,81.393,81.401,81.392,81.401,11200000.0
2008-04-11 11:41:00,81.404,81.416,81.4,81.413,16000000.0
2008-04-11 11:42:00,81.386,81.423,81.386,81.401,18000000.0
2008-04-11 11:43:00,81.421,81.421,81.401,81.413,11200000.0
2008-04-11 11:44:00,81.423,81.425,81.414,81.415,11200000.0
2008-04-11 11:45:00,81.412,81.414,81.405,81.405,14400000.0
2008-04-11 11:46:00,81.397,81.41,81.395,81.41,11200000.0
2008-04-11 11:47:00,81.387,81.419,81.383,81.419,17600000.0
2008-04-11 11:48:00,81.411,81.411,81.39,81.402,11200000.0
2008-04-11 11:49:00,81.395,81.402,81.395,81.399,12800000.0
2008-04-11 11:50:00,81.387,81.392,81.385,81.388,12800000.0
2008-04-11 11:51:00,81.364,81.365,81.358,81.362,11200000.0
2008-04-11 11:52:00,81.37,81.38,81.37,81.38,11200000.0
2008-04-11 11:53:00,81.373,81.376,81.353,81.374,16000000.0
2008-04-11 11:54:00,81.387,81.392,81.381,81.392,14400000.0
2008-04-11 11:55:00,81.39,81.398,81.335,81.398,11200000.0
2008-04-11 11:56:00,81.354,81.354,81.328,81.346,12800000.0
2008-04-11 11:57:00,81.327,81.338,81.325,81.325,17600000.0
2008-04-11 11:58:00,81.335,81.344,81.33,81.344,11200000.0
2008-04-11 11:59:00,81.363,81.365,81.354,81.361,11200000.0
2008-04-11 12:00:00,81.355,81.355,81.347,81.347,11200000.0
2008-04-11 12:01:00,81.325,81.325,81.285,81.285,11200000.0
2008-04-11 12:02:00,81.272,81.283,81.266,81.266,14400000.0
2008-04-11 12:03:00,81.261,81.261,81.247,81.258,11200000.0
2008-04-11 12:04:00,81.247,81.268,81.228,81.258,17600000.0
2008-04-11 12:05:00,81.288,81.294,81.285,81.289,17600000.0
2008-04-11 12:06:00,81.289,81.289,81.262,81.262,12800000.0
2008-04-11 12:07:00,81.259,81.299,81.259,81.299,11200000.0
2008-04-11 12:08:00,81.281,81.298,81.274,81.298,11200000.0
2008-04-11 12:09:00,81.308,81.327,81.308,81.321,14400000.0
2008-04-11 12:10:00,81.319,81.319,81.276,81.276,11200000.0
2008-04-11 12:11:00,81.289,81.29,81.274,81.282,12200000.0
2008-04-11 12:12:00,81.3,81.324,81.3,81.317,11200000.0
2008-04-11 12:13:00,81.315,81.329,81.303,81.329,10600000.0
2008-04-11 12:14:00,81.348,81.349,81.34,81.349,12800000.0
2008-04-11 12:15:00,81.331,81.335,81.313,81.335,12800000.0
2008-04-11 12:16:00,81.342,81.36,81.342,81.359,12800000.0
2008-04-11 12:17:00,81.362,81.368,81.3,81.368,17600000.0
2008-04-11 12:18:00,81.345,81.345,81.327,81.335,16000000.0
2008-04-11 12:19:00,81.348,81.358,81.334,81.341,13200000.0
2008-04-11 12:20:00,81.297,81.297,81.285,81.292,14800000.0
2008-04-11 12:21:00,81.297,81.308,81.286,81.308,16000000.0
2008-04-11 12:22:00,81.315,81.329,81.315,81.325,16000000.0
2008-04-11 12:23:00,81.321,81.373,81.321,81.373,14400000.0
2008-04-11 12:24:00,81.377,81.383,81.371,81.376,12200000.0
2008-04-11 12:25:00,81.368,81.368,81.356,81.356,11200000.0
2008-04-11 12:26:00,81.341,81.349,81.341,81.349,11200000.0
2008-04-11 12:27:00,81.355,81.361,81.352,81.359,11200000.0
2008-04-11 12:28:00,81.361,81.371,81.357,81.371,12800000.0
2008-04-11 12:29:00,81.378,81.378,81.324,81.328,17600000.0
2008-04-11 12:30:00,81.298,81.298,81.199,81.199,17600000.0
2008-04-11 12:31:00,81.159,81.159,81.112,81.119,12800000.0
2008-04-11 12:32:00,81.102,81.12,81.093,81.12,12800000.0
2008-04-11 12:33:00,81.127,81.129,81.089,81.089,14800000.0
2008-04-11 12:34:00,81.063,81.102,81.063,81.102,12200000.0
2008-04-11 12:35:00,81.095,81.11,81.095,81.105,11200000.0
2008-04-11 12:36:00,81.053,81.053,80.985,80.985,11200000.0
2008-04-11 12:37:00,80.977,81.006,80.977,81.006,11200000.0
2008-04-11 12:38:00,81.024,81.024,80.92,80.991,17400000.0
2008-04-11 12:39:00,80.985,80.994,80.967,80.994,16000000.0
2008-04-11 12:40:00,80.96,80.96,80.825,80.825,16000000.0
2008-04-11 12:41:00,80.785,80.796,80.776,80.776,12800000.0
2008-04-11 12:42:00,80.783,80.828,80.783,80.806,14400000.0
2008-04-11 12:43:00,80.794,80.794,80.774,80.784,12800000.0
2008-04-11 12:44:00,80.772,80.807,80.772,80.807,17600000.0
2008-04-11 12:45:00,80.809,80.809,80.786,80.803,16000000.0
2008-04-11 12:46:00,80.804,80.865,80.804,80.865,13200000.0
2008-04-11 12:47:00,80.863,80.863,80.812,80.812,12800000.0
2008-04-11 12:48:00,80.798,80.798,80.757,80.757,11200000.0
2008-04-11 12:49:00,80.763,80.763,80.726,80.726,16000000.0
2008-04-11 12:50:00,80.708,80.722,80.702,80.702,14400000.0
2008-04-11 12:51:00,80.655,80.655,80.618,80.621,11000000.0
2008-04-11 12:52:00,80.598,80.598,80.569,80.571,11200000.0
2008-04-11 12:53:00,80.539,80.539,80.506,80.506,11200000.0
2008-04-11 12:54:00,80.518,80.554,80.518,80.554,12800000.0
2008-04-11 12:55:00,80.575,80.591,80.557,80.557,16000000.0
2008-04-11 12:56:00,80.561,80.61,80.561,80.61,11600000.0
2008-04-11 12:57:00,80.611,80.66,80.611,80.66,11200000.0
2008-04-11 12:58:00,80.662,80.692,80.647,80.692,17400000.0
2008-04-11 12:59:00,80.692,80.695,80.679,80.682,16000000.0
2008-04-11 13:00:00,80.673,80.673,80.569,80.569,12800000.0
2008-04-11 13:01:00,80.501,80.501,80.459,80.467,13800000.0
2008-04-11 13:02:00,80.449,80.466,80.44,80.466,12800000.0
2008-04-11 13:03:00,80.44,80.485,80.44,80.485,16000000.0
2008-04-11 13:04:00,80.461,80.461,80.438,80.438,11200000.0
2008-04-11 13:05:00,80.42,80.42,80.405,80.413,12800000.0
2008-04-11 13:06:00,80.44,80.487,80.44,80.487,11200000.0
2008-04-11 13:07:00,80.525,80.573,80.525,80.573,14400000.0
2008-04-11 13:08:00,80.574,80.579,80.551,80.551,17000000.0
2008-04-11 13:09:00,80.563,80.603,80.563,80.603,12800000.0
2008-04-11 13:10:00,80.574,80.586,80.547,80.548,16000000.0
2008-04-11 13:11:00,80.547,80.547,80.491,80.491,11200000.0
2008-04-11 13:12:00,80.482,80.482,80.44,80.44,12800000.0
2008-04-11 13:13:00,80.423,80.427,80.415,80.425,17600000.0
2008-04-11 13:14:00,80.43,80.437,80.393,80.393,12800000.0
2008-04-11 13:15:00,80.413,80.417,80.406,80.417,12800000.0
2008-04-11 13:16:00,80.389,80.389,80.302,80.304,17600000.0
2008-04-11 13:17:00,80.311,80.315,80.29,80.29,13200000.0
2008-04-11 13:18:00,80.306,80.345,80.306,80.345,11200000.0
2008-04-11 13:19:00,80.332,80.356,80.318,80.356,15400000.0
2008-04-11 13:20:00,80.388,80.392,80.349,80.372,17600000.0
2008-04-11 13:21:00,80.389,80.389,80.376,80.376,11200000.0
2008-04-11 13:22:00,80.365,80.367,80.318,80.318,12800000.0
2008-04-11 13:23:00,80.308,80.334,80.308,80.311,12800000.0
2008-04-11 13:24:00,80.315,80.328,80.312,80.328,11200000.0
2008-04-11 13:25:00,80.331,80.339,80.318,80.318,17600000.0
2008-04-11 13:26:00,80.317,80.329,80.317,80.327,17600000.0
2008-04-11 13:27:00,80.281,80.281,80.24,80.24,12800000.0
2008-04-11 13:28:00,80.249,80.267,80.16,80.267,14800000.0
2008-04-11 13:29:00,80.189,80.309,80.189,80.309,11200000.0
2008-04-11 13:30:00,80.353,80.366,80.353,80.363,12800000.0
2008-04-11 13:31:00,80.394,80.4,80.392,80.393,11200000.0
2008-04-11 13:32:00,80.42,80.494,80.42,80.494,10600000.0
2008-04-11 13:33:00,80.527,80.533,80.507,80.507,19200000.0
2008-04-11 13:34:00,80.487,80.494,80.443,80.443,12800000.0
2008-04-11 13:35:00,80.439,80.444,80.416,80.416,36800000.0
2008-04-11 13:36:00,80.445,80.464,80.445,80.459,17600000.0
2008-04-11 13:37:00,80.478,80.523,80.478,80.523,14400000.0
2008-04-11 13:38:00,80.531,80.531,80.519,80.524,33600000.0
2008-04-11 13:39:00,80.531,80.531,80.515,80.523,14400000.0
2008-04-11 13:40:00,80.521,80.542,80.521,80.542,40000000.0
2008-04-11 13:41:00,80.545,80.552,80.541,80.541,16000000.0
2008-04-11 13:42:00,80.537,80.537,80.513,80.513,11200000.0
2008-04-11 13:43:00,80.516,80.536,80.505,80.505,27200000.0
2008-04-11 13:44:00,80.512,80.539,80.512,80.527,33600000.0
2008-04-11 13:45:00,80.513,80.513,80.471,80.471,20800000.0
2008-04-11 13:46:00,80.441,80.444,80.435,80.442,24400000.0
2008-04-11 13:47:00,80.425,80.426,80.418,80.421,12800000.0
2008-04-11 13:48:00,80.438,80.438,80.409,80.409,13200000.0
2008-04-11 13:49:00,80.389,80.441,80.389,80.441,18000000.0
2008-04-11 13:50:00,80.495,80.495,80.445,80.445,11200000.0
2008-04-11 13:51:00,80.441,80.454,80.441,80.454,24000000.0
2008-04-11 13:52:00,80.448,80.448,80.425,80.425,12800000.0
2008-04-11 13:53:00,80.431,80.431,80.42,80.42,17600000.0
2008-04-11 13:54:00,80.442,80.468,80.442,80.444,25600000.0
2008-04-11 13:55:00,80.44,80.44,80.416,80.416,14800000.0
2008-04-11 13:56:00,80.401,80.401,80.39,80.392,14400000.0
2008-04-11 13:57:00,80.386,80.392,80.382,80.392,28800000.0
2008-04-11 13:58:00,80.386,80.396,80.386,80.393,14400000.0
2008-04-11 13:59:00,80.403,80.405,80.396,80.401,32000000.0
2008-04-11 14:00:00,80.39,80.39,80.363,80.363,48000000.0
2008-04-11 14:01:00,80.349,80.349,80.291,80.291,32000000.0
2008-04-11 14:02:00,80.272,80.289,80.272,80.289,13800000.0
2008-04-11 14:03:00,80.3,80.315,80.3,80.315,14400000.0
2008-04-11 14:04:00,80.325,80.371,80.325,80.371,11200000.0
2008-04-11 14:05:00,80.392,80.404,80.388,80.4,24000000.0
2008-04-11 14:06:00,80.385,80.385,80.347,80.347,37200000.0
2008-04-11 14:07:00,80.338,80.342,80.329,80.342,40400000.0
2008-04-11 14:08:00,80.338,80.34,80.312,80.312,16000000.0
2008-04-11 14:09:00,80.295,80.307,80.291,80.307,33600000.0
2008-04-11 14:10:00,80.32,80.329,80.305,80.305,33600000.0
2008-04-11 14:11:00,80.298,80.309,80.29,80.309,13800000.0
2008-04-11 14:12:00,80.301,80.309,80.297,80.298,27200000.0
2008-04-11 14:13:00,80.294,80.294,80.217,80.217,14400000.0
2008-04-11 14:14:00,80.227,80.24,80.227,80.231,12800000.0
2008-04-11 14:15:00,80.225,80.225,80.201,80.206,29200000.0
2008-04-11 14:16:00,80.195,80.2,80.184,80.184,25600000.0
2008-04-11 14:17:00,80.166,80.176,80.164,80.175,12800000.0
2008-04-11 14:18:00,80.183,80.186,80.182,80.186,16000000.0
2008-04-11 14:19:00,80.16,80.16,80.112,80.112,12800000.0
2008-04-11 14:20:00,80.1,80.1,80.076,80.084,25600000.0
2008-04-11 14:21:00,80.064,80.084,80.064,80.08,28200000.0
2008-04-11 14:22:00,80.104,80.126,80.104,80.125,24000000.0
2008-04-11 14:23:00,80.133,80.147,80.132,80.147,48400000.0
2008-04-11 14:24:00,80.158,80.183,80.157,80.183,12800000.0
2008-04-11 14:25:00,80.177,80.178,80.162,80.162,12800000.0
2008-04-11 14:26:00,80.138,80.184,80.138,80.183,12800000.0
2008-04-11 14:27:00,80.212,80.232,80.212,80.215,17600000.0
2008-04-11 14:28:00,80.202,80.228,80.19,80.228,11200000.0
2008-04-11 14:29:00,80.227,80.232,80.208,80.208,36800000.0
2008-04-11 14:30:00,80.196,80.239,80.196,80.2,22400000.0
2008-04-11 14:31:00,80.252,80.311,80.25,80.311,19600000.0
2008-04-11 14:32:00,80.292,80.292,80.265,80.274,40000000.0
2008-04-11 14:33:00,80.28,80.29,80.276,80.276,24000000.0
2008-04-11 14:34:00,80.302,80.348,80.302,80.348,33600000.0
2008-04-11 14:35:00,80.368,80.372,80.338,80.338,14400000.0
2008-04-11 14:36:00,80.328,80.346,80.328,80.346,12800000.0
2008-04-11 14:37:00,80.351,80.363,80.347,80.362,11200000.0
2008-04-11 14:38:00,80.35,80.352,80.334,80.345,55400000.0
2008-04-11 14:39:00,80.343,80.345,80.329,80.334,12800000.0
2008-04-11 14:40:00,80.312,80.327,80.307,80.321,14400000.0
2008-04-11 14:41:00,80.326,80.335,80.326,80.332,56000000.0
2008-04-11 14:42:00,80.312,80.312,80.282,80.29,12800000.0
2008-04-11 14:43:00,80.282,80.282,80.269,80.269,25600000.0
2008-04-11 14:44:00,80.266,80.266,80.247,80.25,11200000.0
2008-04-11 14:45:00,80.252,80.252,80.23,80.23,11200000.0
2008-04-11 14:46:00,80.228,80.228,80.219,80.219,11200000.0
2008-04-11 14:47:00,80.224,80.231,80.22,80.231,16000000.0
2008-04-11 14:48:00,80.226,80.238,80.226,80.227,19200000.0
2008-04-11 14:49:00,80.214,80.214,80.205,80.208,32000000.0
2008-04-11 14:50:00,80.217,80.228,80.216,80.218,29600000.0
2008-04-11 14:51:00,80.205,80.206,80.198,80.206,32000000.0
2008-04-11 14:52:00,80.196,80.196,80.186,80.186,12800000.0
2008-04-11 14:53:00,80.207,80.22,80.207,80.216,17600000.0
2008-04-11 14:54:00,80.2,80.2,80.163,80.163,12800000.0
2008-04-11 14:55:00,80.159,80.181,80.159,80.181,15400000.0
2008-04-11 14:56:00,80.193,80.233,80.193,80.228,12800000.0
2008-04-11 14:57:00,80.259,80.259,80.224,80.224,12800000.0
2008-04-11 14:58:00,80.232,80.232,80.219,80.226,17600000.0
2008-04-11 14:59:00,80.225,80.237,80.223,80.225,16000000.0
2008-04-11 15:00:00,80.224,80.231,80.218,80.231,14400000.0
2008-04-11 15:01:00,80.226,80.232,80.192,80.192,12200000.0
2008-04-11 15:02:00,80.191,80.196,80.169,80.169,27200000.0
2008-04-11 15:03:00,80.159,80.163,80.154,80.154,13200000.0
2008-04-11 15:04:00,80.16,80.16,80.144,80.15,24000000.0
2008-04-11 15:05:00,80.162,80.17,80.137,80.137,11200000.0
2008-04-11 15:06:00,80.13,80.136,80.126,80.126,11200000.0
2008-04-11 15:07:00,80.129,80.143,80.129,80.143,25000000.0
2008-04-11 15:08:00,80.134,80.148,80.134,80.134,22400000.0
2008-04-11 15:09:00,80.116,80.116,80.04,80.04,16000000.0
2008-04-11 15:10:00,80.047,80.053,80.039,80.051,39400000.0
2008-04-11 15:11:00,80.068,80.09,80.068,80.09,32000000.0
2008-04-11 15:12:00,80.096,80.096,80.079,80.083,7400000.0
2008-04-11 15:13:00,80.072,80.072,80.066,80.069,44800000.0
2008-04-11 15:14:00,80.054,80.054,80.034,80.046,35200000.0
2008-04-11 15:15:00,80.061,80.082,80.061,80.082,22400000.0
2008-04-11 15:16:00,80.128,80.143,80.09,80.096,36800000.0
2008-04-11 15:17:00,80.113,80.133,80.113,80.132,22400000.0
2008-04-11 15:18:00,80.159,80.159,80.145,80.145,22800000.0
2008-04-11 15:19:00,80.145,80.154,80.145,80.147,16000000.0
2008-04-11 15:20:00,80.154,80.154,80.139,80.139,24000000.0
2008-04-11 15:21:00,80.12,80.12,80.087,80.095,14400000.0
2008-04-11 15:22:00,80.088,80.098,80.082,80.083,14400000.0
2008-04-11 15:23:00,80.08,80.085,80.078,80.079,48000000.0
2008-04-11 15:24:00,80.1,80.128,80.092,80.128,25600000.0
2008-04-11 15:25:00,80.122,80.128,80.118,80.126,27200000.0
2008-04-11 15:26:00,80.143,80.148,80.129,80.142,39400000.0
2008-04-11 15:27:00,80.151,80.151,80.115,80.115,28800000.0
2008-04-11 15:28:00,80.1,80.119,80.1,80.116,71600000.0
2008-04-11 15:29:00,80.127,80.127,80.037,80.127,46400000.0
2008-04-11 15:30:00,80.022,80.136,79.988,80.012,114600000.0
2008-04-11 15:31:00,80.088,80.088,80.064,80.064,60800000.0
2008-04-11 15:32:00,80.068,80.087,80.065,80.085,29800000.0
2008-04-11 15:33:00,80.097,80.125,80.097,80.125,30400000.0
2008-04-11 15:34:00,80.139,80.183,80.101,80.101,22800000.0
2008-04-11 15:35:00,80.093,80.095,80.061,80.078,33600000.0
2008-04-11 15:36:00,80.1,80.128,80.09,80.128,31400000.0
2008-04-11 15:37:00,80.095,80.096,80.051,80.051,30400000.0
2008-04-11 15:38:00,80.008,80.008,79.976,79.995,59200000.0
2008-04-11 15:39:00,79.999,80.009,79.991,79.991,36600000.0
2008-04-11 15:40:00,80.0,80.02,80.0,80.02,35200000.0
2008-04-11 15:41:00,80.04,80.04,80.016,80.016,25600000.0
2008-04-11 15:42:00,80.05,80.098,80.05,80.098,43200000.0
2008-04-11 15:43:00,80.103,80.103,80.073,80.082,27600000.0
2008-04-11 15:44:00,80.087,80.097,80.034,80.034,27200000.0
2008-04-11 15:45:00,80.013,80.033,79.996,80.033,16000000.0
2008-04-11 15:46:00,80.024,80.03,80.019,80.03,14400000.0
2008-04-11 15:47:00,80.053,80.062,80.044,80.044,30400000.0
2008-04-11 15:48:00,80.047,80.066,80.047,80.066,27200000.0
2008-04-11 15:49:00,80.085,80.115,80.085,80.113,10600000.0
2008-04-11 15:50:00,80.121,80.125,80.112,80.12,26400000.0
2008-04-11 15:51:00,80.127,80.131,80.117,80.122,43200000.0
2008-04-11 15:52:00,80.145,80.189,80.145,80.175,20800000.0
2008-04-11 15:53:00,80.197,80.223,80.187,80.223,24400000.0
2008-04-11 15:54:00,80.237,80.237,80.228,80.23,28800000.0
2008-04-11 15:55:00,80.177,80.177,80.088,80.092,24000000.0
2008-04-11 15:56:00,80.098,80.15,80.098,80.15,50600000.0
2008-04-11 15:57:00,80.163,80.167,80.148,80.16,12800000.0
2008-04-11 15:58:00,80.14,80.14,80.102,80.102,19200000.0
2008-04-11 15:59:00,80.084,80.084,80.064,80.064,37200000.0
2008-04-11 16:00:00,80.065,80.065,80.022,80.022,51200000.0
2008-04-11 16:01:00,80.02,80.02,79.976,79.99,42000000.0
2008-04-11 16:02:00,79.964,79.981,79.95,79.981,22400000.0
2008-04-11 16:03:00,79.983,80.007,79.983,80.007,64400000.0
2008-04-11 16:04:00,80.018,80.045,80.018,80.045,44800000.0
2008-04-11 16:05:00,80.065,80.102,80.065,80.093,48000000.0
2008-04-11 16:06:00,80.076,80.076,80.019,80.019,35200000.0
2008-04-11 16:07:00,79.993,80.027,79.986,80.027,32400000.0
2008-04-11 16:08:00,80.011,80.011,79.962,79.962,44800000.0
2008-04-11 16:09:00,79.949,79.971,79.947,79.947,44200000.0
2008-04-11 16:10:00,79.955,79.961,79.944,79.944,42000000.0
2008-04-11 16:11:00,79.94,79.94,79.932,79.933,14400000.0
2008-04-11 16:12:00,79.95,79.959,79.942,79.942,56000000.0
2008-04-11 16:13:00,79.952,79.988,79.952,79.981,11200000.0
2008-04-11 16:14:00,79.977,79.98,79.969,79.975,49400000.0
2008-04-11 16:15:00,79.961,79.977,79.961,79.977,59600000.0
2008-04-11 16:16:00,79.99,80.043,79.99,80.043,17000000.0
2008-04-11 16:17:00,80.048,80.056,80.033,80.047,38800000.0
2008-04-11 16:18:00,80.052,80.068,80.048,80.068,38800000.0
2008-04-11 16:19:00,80.108,80.149,80.108,80.13,21800000.0
2008-04-11 16:20:00,80.139,80.165,80.139,80.161,11200000.0
2008-04-11 16:21:00,80.167,80.169,80.152,80.152,27200000.0
2008-04-11 16:22:00,80.158,80.168,80.158,80.168,41600000.0
2008-04-11 16:23:00,80.167,80.167,80.144,80.144,43200000.0
2008-04-11 16:24:00,80.161,80.183,80.159,80.181,17600000.0
2008-04-11 16:25:00,80.176,80.176,80.158,80.169,34000000.0
2008-04-11 16:26:00,80.165,80.17,80.164,80.17,18000000.0
2008-04-11 16:27:00,80.188,80.188,80.123,80.123,35200000.0
2008-04-11 16:28:00,80.105,80.129,80.105,80.129,26400000.0
2008-04-11 16:29:00,80.14,80.152,80.132,80.152,11200000.0
2008-04-11 16:30:00,80.166,80.187,80.166,80.178,43200000.0
2008-04-11 16:31:00,80.161,80.161,80.14,80.156,41600000.0
2008-04-11 16:32:00,80.157,80.157,80.142,80.152,12800000.0
2008-04-11 16:33:00,80.15,80.155,80.139,80.139,26600000.0
2008-04-11 16:34:00,80.121,80.127,80.114,80.12,35200000.0
2008-04-11 16:35:00,80.125,80.147,80.125,80.147,52800000.0
2008-04-11 16:36:00,80.158,80.182,80.152,80.177,51200000.0
2008-04-11 16:37:00,80.161,80.163,80.147,80.163,41000000.0
2008-04-11 16:38:00,80.152,80.158,80.149,80.151,40000000.0
2008-04-11 16:39:00,80.17,80.185,80.17,80.178,35600000.0
2008-04-11 16:40:00,80.16,80.18,80.147,80.18,56000000.0
2008-04-11 16:41:00,80.204,80.271,80.204,80.271,74400000.0
2008-04-11 16:42:00,80.278,80.305,80.278,80.305,55200000.0
2008-04-11 16:43:00,80.336,80.35,80.324,80.324,17600000.0
2008-04-11 16:44:00,80.318,80.323,80.306,80.317,11200000.0
2008-04-11 16:45:00,80.317,80.326,80.314,80.316,56400000.0
2008-04-11 16:46:00,80.322,80.371,80.322,80.365,12800000.0
2008-04-11 16:47:00,80.386,80.45,80.386,80.45,69200000.0
2008-04-11 16:48:00,80.464,80.518,80.464,80.501,52800000.0
2008-04-11 16:49:00,80.513,80.55,80.513,80.53,37200000.0
2008-04-11 16:50:00,80.541,80.56,80.541,80.547,74000000.0
2008-04-11 16:51:00,80.538,80.54,80.486,80.486,32000000.0
2008-04-11 16:52:00,80.486,80.486,80.441,80.441,46400000.0
2008-04-11 16:53:00,80.435,80.454,80.435,80.454,30800000.0
2008-04-11 16:54:00,80.472,80.476,80.467,80.476,11200000.0
2008-04-11 16:55:00,80.481,80.512,80.481,80.49,27200000.0
2008-04-11 16:56:00,80.462,80.462,80.405,80.405,36800000.0
2008-04-11 16:57:00,80.406,80.432,80.396,80.396,19200000.0
2008-04-11 16:58:00,80.427,80.433,80.419,80.419,12200000.0
2008-04-11 16:59:00,80.392,80.392,80.358,80.368,50600000.0
2008-04-11 17:00:00,80.343,80.345,80.322,80.322,49000000.0
2008-04-11 17:01:00,80.305,80.306,80.29,80.29,39400000.0
2008-04-11 17:02:00,80.27,80.275,80.25,80.257,33000000.0
2008-04-11 17:03:00,80.235,80.235,80.203,80.203,44800000.0
2008-04-11 17:04:00,80.203,80.216,80.141,80.141,42400000.0
2008-04-11 17:05:00,80.095,80.095,80.065,80.085,54200000.0
2008-04-11 17:06:00,80.122,80.127,80.117,80.127,58600000.0
2008-04-11 17:07:00,80.132,80.138,80.127,80.138,34600000.0
2008-04-11 17:08:00,80.13,80.136,80.116,80.116,68800000.0
2008-04-11 17:09:00,80.119,80.144,80.119,80.141,57400000.0
2008-04-11 17:10:00,80.158,80.173,80.158,80.173,25600000.0
2008-04-11 17:11:00,80.17,80.178,80.164,80.176,38400000.0
2008-04-11 17:12:00,80.168,80.179,80.153,80.179,25000000.0
2008-04-11 17:13:00,80.178,80.189,80.169,80.189,28800000.0
2008-04-11 17:14:00,80.195,80.195,80.163,80.163,22400000.0
2008-04-11 17:15:00,80.143,80.143,80.118,80.128,19200000.0
2008-04-11 17:16:00,80.112,80.116,80.068,80.068,17600000.0
2008-04-11 17:17:00,80.075,80.093,80.072,80.093,37800000.0
2008-04-11 17:18:00,80.096,80.104,80.093,80.094,57000000.0
2008-04-11 17:19:00,80.093,80.125,80.093,80.118,23400000.0
2008-04-11 17:20:00,80.118,80.14,80.118,80.132,16000000.0
2008-04-11 17:21:00,80.149,80.187,80.149,80.187,28800000.0
2008-04-11 17:22:00,80.194,80.194,80.173,80.173,19200000.0
2008-04-11 17:23:00,80.154,80.171,80.154,80.171,11200000.0
2008-04-11 17:24:00,80.173,80.173,80.138,80.151,12800000.0
2008-04-11 17:25:00,80.17,80.193,80.17,80.192,17600000.0
2008-04-11 17:26:00,80.191,80.191,80.173,80.173,35200000.0
2008-04-11 17:27:00,80.185,80.186,80.176,80.18,46400000.0
2008-04-11 17:28:00,80.173,80.175,80.166,80.166,32400000.0
2008-04-11 17:29:00,80.167,80.167,80.147,80.147,27200000.0
2008-04-11 17:30:00,80.136,80.146,80.124,80.124,17600000.0
2008-04-11 17:31:00,80.127,80.134,80.123,80.128,87400000.0
2008-04-11 17:32:00,80.114,80.114,80.093,80.093,51600000.0
2008-04-11 17:33:00,80.102,80.111,80.094,80.109,36800000.0
2008-04-11 17:34:00,80.126,80.126,80.113,80.118,63400000.0
2008-04-11 17:35:00,80.121,80.121,80.111,80.113,42600000.0
2008-04-11 17:36:00,80.125,80.125,80.118,80.118,33600000.0
2008-04-11 17:37:00,80.136,80.153,80.136,80.152,16000000.0
2008-04-11 17:38:00,80.158,80.184,80.158,80.184,34600000.0
2008-04-11 17:39:00,80.179,80.192,80.177,80.192,16000000.0
2008-04-11 17:40:00,80.188,80.214,80.186,80.212,74600000.0
2008-04-11 17:41:00,80.207,80.212,80.203,80.209,12800000.0
2008-04-11 17:42:00,80.218,80.23,80.218,80.23,12200000.0
2008-04-11 17:43:00,80.248,80.252,80.221,80.239,17600000.0
2008-04-11 17:44:00,80.238,80.246,80.229,80.24,30400000.0
2008-04-11 17:45:00,80.231,80.242,80.231,80.238,30400000.0
2008-04-11 17:46:00,80.247,80.287,80.247,80.283,41600000.0
2008-04-11 17:47:00,80.293,80.302,80.293,80.302,57600000.0
2008-04-11 17:48:00,80.296,80.296,80.264,80.264,57600000.0
2008-04-11 17:49:00,80.262,80.268,80.257,80.264,46400000.0
2008-04-11 17:50:00,80.263,80.268,80.263,80.267,12800000.0
2008-04-11 17:51:00,80.239,80.24,80.196,80.196,49600000.0
2008-04-11 17:52:00,80.175,80.175,80.161,80.161,43200000.0
2008-04-11 17:53:00,80.17,80.189,80.17,80.189,33600000.0
2008-04-11 17:54:00,80.181,80.183,80.171,80.171,38400000.0
2008-04-11 17:55:00,80.169,80.178,80.163,80.165,39400000.0
2008-04-11 17:56:00,80.173,80.191,80.173,80.18,44200000.0
2008-04-11 17:57:00,80.179,80.207,80.177,80.177,36800000.0
2008-04-11 17:58:00,80.172,80.206,80.172,80.206,18000000.0
2008-04-11 17:59:00,80.209,80.209,80.171,80.192,62800000.0
2008-04-11 18:00:00,80.206,80.213,80.204,80.213,50000000.0
2008-04-11 18:01:00,80.227,80.227,80.2,80.2,32400000.0
2008-04-11 18:02:00,80.205,80.214,80.205,80.208,24000000.0
2008-04-11 18:03:00,80.201,80.201,80.167,80.167,37200000.0
2008-04-11 18:04:00,80.139,80.148,80.135,80.148,33600000.0
2008-04-11 18:05:00,80.162,80.173,80.128,80.128,12800000.0
2008-04-11 18:06:00,80.069,80.069,80.047,80.048,30400000.0
2008-04-11 18:07:00,80.035,80.043,80.01,80.043,11200000.0
2008-04-11 18:08:00,80.056,80.084,80.056,80.084,85600000.0
2008-04-11 18:09:00,80.106,80.106,80.074,80.074,33600000.0
2008-04-11 18:10:00,80.07,80.099,80.07,80.099,16000000.0
2008-04-11 18:11:00,80.095,80.095,80.075,80.082,12800000.0
2008-04-11 18:12:00,80.074,80.112,80.074,80.112,12800000.0
2008-04-11 18:13:00,80.121,80.121,80.113,80.113,27200000.0
2008-04-11 18:14:00,80.111,80.111,80.087,80.087,19200000.0
2008-04-11 18:15:00,80.1,80.106,80.096,80.098,30800000.0
2008-04-11 18:16:00,80.103,80.112,80.093,80.1,56000000.0
2008-04-11 18:17:00,80.106,80.162,80.106,80.162,43200000.0
2008-04-11 18:18:00,80.151,80.151,80.104,80.104,30400000.0
2008-04-11 18:19:00,80.097,80.097,80.077,80.093,46800000.0
2008-04-11 18:20:00,80.09,80.104,80.078,80.097,43200000.0
2008-04-11 18:21:00,80.088,80.088,80.074,80.075,12800000.0
2008-04-11 18:22:00,80.079,80.079,80.064,80.07,33600000.0
2008-04-11 18:23:00,80.065,80.071,80.054,80.054,45800000.0
2008-04-11 18:24:00,80.038,80.038,80.015,80.015,52800000.0
2008-04-11 18:25:00,80.008,80.008,79.964,79.967,33600000.0
2008-04-11 18:26:00,79.995,80.023,79.995,80.014,30400000.0
2008-04-11 18:27:00,80.004,80.005,79.981,79.981,33600000.0
2008-04-11 18:28:00,79.978,79.99,79.972,79.983,13200000.0
2008-04-11 18:29:00,79.985,79.993,79.983,79.993,25600000.0
2008-04-11 18:30:00,79.995,80.001,79.988,80.001,36800000.0
2008-04-11 18:31:00,79.986,80.004,79.985,80.004,11200000.0
2008-04-11 18:32:00,80.012,80.016,79.993,79.993,69800000.0
2008-04-11 18:33:00,79.981,79.985,79.968,79.968,32000000.0
2008-04-11 18:34:00,79.971,79.996,79.971,79.996,19200000.0
2008-04-11 18:35:00,80.005,80.005,79.978,79.978,43600000.0
2008-04-11 18:36:00,79.992,80.013,79.992,80.013,69200000.0
2008-04-11 18:37:00,80.014,80.025,80.013,80.025,37200000.0
2008-04-11 18:38:00,80.018,80.035,80.018,80.035,49600000.0
2008-04-11 18:39:00,80.043,80.048,80.039,80.045,76800000.0
2008-04-11 18:40:00,80.051,80.056,80.041,80.054,65600000.0
2008-04-11 18:41:00,80.046,80.054,80.043,80.048,72400000.0
2008-04-11 18:42:00,80.048,80.055,80.027,80.05,78200000.0
2008-04-11 18:43:00,80.071,80.071,80.056,80.056,49600000.0
2008-04-11 18:44:00,80.028,80.036,80.028,80.034,29200000.0
2008-04-11 18:45:00,80.04,80.048,80.023,80.048,12800000.0
2008-04-11 18:46:00,80.062,80.063,80.054,80.058,12200000.0
2008-04-11 18:47:00,80.05,80.056,80.046,80.046,14400000.0
2008-04-11 18:48:00,80.049,80.06,80.048,80.054,28200000.0
2008-04-11 18:49:00,80.054,80.063,80.043,80.063,24000000.0
2008-04-11 18:50:00,80.067,80.081,80.067,80.081,46400000.0
2008-04-11 18:51:00,80.099,80.099,80.088,80.089,12200000.0
2008-04-11 18:52:00,80.078,80.084,80.075,80.08,19200000.0
2008-04-11 18:53:00,80.082,80.082,80.071,80.077,30400000.0
2008-04-11 18:54:00,80.056,80.079,80.056,80.079,18600000.0
2008-04-11 18:55:00,80.102,80.118,80.102,80.108,22400000.0
2008-04-11 18:56:00,80.104,80.118,80.094,80.118,16000000.0
2008-04-11 18:57:00,80.134,80.14,80.128,80.128,19200000.0
2008-04-11 18:58:00,80.125,80.125,80.117,80.122,31800000.0
2008-04-11 18:59:00,80.131,80.153,80.131,80.153,32000000.0
2008-04-11 19:00:00,80.148,80.151,80.143,80.143,14400000.0
2008-04-11 19:01:00,80.142,80.144,80.12,80.13,19200000.0
2008-04-11 19:02:00,80.132,80.133,80.124,80.124,41400000.0
2008-04-11 19:03:00,80.107,80.107,80.095,80.105,14400000.0
2008-04-11 19:04:00,80.108,80.126,80.108,80.121,17600000.0
2008-04-11 19:05:00,80.119,80.119,80.114,80.114,22400000.0
2008-04-11 19:06:00,80.117,80.122,80.11,80.121,56400000.0
2008-04-11 19:07:00,80.118,80.129,80.111,80.111,35200000.0
2008-04-11 19:08:00,80.117,80.122,80.102,80.102,22400000.0
2008-04-11 19:09:00,80.084,80.111,80.084,80.111,12800000.0
2008-04-11 19:10:00,80.147,80.147,80.123,80.123,17600000.0
2008-04-11 19:11:00,80.124,80.149,80.124,80.149,30400000.0
2008-04-11 19:12:00,80.151,80.151,80.139,80.139,24400000.0
2008-04-11 19:13:00,80.137,80.144,80.137,80.14,12800000.0
2008-04-11 19:14:00,80.14,80.145,80.135,80.137,12800000.0
2008-04-11 19:15:00,80.137,80.15,80.128,80.145,16000000.0
2008-04-11 19:16:00,80.15,80.156,80.138,80.147,12800000.0
2008-04-11 19:17:00,80.155,80.175,80.155,80.175,14400000.0
2008-04-11 19:18:00,80.19,80.224,80.19,80.224,32000000.0
2008-04-11 19:19:00,80.226,80.226,80.182,80.182,10600000.0
2008-04-11 19:20:00,80.177,80.177,80.155,80.155,14400000.0
2008-04-11 19:21:00,80.147,80.147,80.133,80.137,17600000.0
2008-04-11 19:22:00,80.137,80.137,80.121,80.137,14400000.0
2008-04-11 19:23:00,80.151,80.151,80.135,80.135,16000000.0
2008-04-11 19:24:00,80.119,80.119,80.105,80.115,48000000.0
2008-04-11 19:25:00,80.12,80.12,80.112,80.117,11200000.0
2008-04-11 19:26:00,80.109,80.116,80.102,80.116,41600000.0
2008-04-11 19:27:00,80.115,80.116,80.108,80.108,14400000.0
2008-04-11 19:28:00,80.096,80.096,80.071,80.071,12800000.0
2008-04-11 19:29:00,80.076,80.079,80.069,80.079,12800000.0
2008-04-11 19:30:00,80.07,80.07,80.06,80.067,11200000.0
2008-04-11 19:31:00,80.067,80.078,80.067,80.078,12200000.0
2008-04-11 19:32:00,80.063,80.063,80.05,80.055,11200000.0
2008-04-11 19:33:00,80.091,80.109,80.091,80.109,11200000.0
2008-04-11 19:34:00,80.115,80.115,80.083,80.083,12800000.0
2008-04-11 19:35:00,80.066,80.066,80.035,80.049,17600000.0
2008-04-11 19:36:00,80.018,80.018,79.991,80.002,16000000.0
2008-04-11 19:37:00,80.01,80.025,80.01,80.011,11200000.0
2008-04-11 19:38:00,80.009,80.036,80.009,80.036,11200000.0
2008-04-11 19:39:00,80.05,80.062,80.05,80.054,12800000.0
2008-04-11 19:40:00,80.074,80.092,80.074,80.085,11200000.0
2008-04-11 19:41:00,80.084,80.089,80.082,80.085,11200000.0
2008-04-11 19:42:00,80.076,80.079,80.074,80.077,11600000.0
2008-04-11 19:43:00,80.077,80.078,80.069,80.069,19200000.0
2008-04-11 19:44:00,80.07,80.08,80.067,80.073,10600000.0
2008-04-11 19:45:00,80.079,80.087,80.069,80.069,16000000.0
2008-04-11 19:46:00,80.022,80.025,80.018,80.018,14400000.0
2008-04-11 19:47:00,80.018,80.019,80.007,80.019,17600000.0
2008-04-11 19:48:00,80.037,80.057,80.034,80.054,12200000.0
2008-04-11 19:49:00,80.064,80.067,80.054,80.054,30400000.0
2008-04-11 19:50:00,80.053,80.062,80.047,80.047,12800000.0
2008-04-11 19:51:00,80.038,80.049,80.038,80.048,12800000.0
2008-04-11 19:52:00,80.026,80.044,80.021,80.044,16000000.0
2008-04-11 19:53:00,80.046,80.046,80.039,80.04,12800000.0
2008-04-11 19:54:00,80.032,80.035,80.013,80.013,12800000.0
2008-04-11 19:55:00,80.005,80.005,79.993,79.994,11200000.0
2008-04-11 19:56:00,79.984,79.99,79.976,79.981,16000000.0
2008-04-11 19:57:00,79.976,80.009,79.976,80.009,12800000.0
2008-04-11 19:58:00,80.051,80.077,80.051,80.077,10600000.0
2008-04-11 19:59:00,80.077,80.083,80.075,80.081,12800000.0
2008-04-11 20:00:00,80.085,80.086,80.076,80.081,17600000.0
2008-04-11 20:01:00,80.081,80.092,80.081,80.092,11200000.0
2008-04-11 20:02:00,80.054,80.071,80.047,80.071,17600000.0
2008-04-11 20:03:00,80.08,80.08,80.055,80.06,16000000.0
2008-04-11 20:04:00,80.076,80.089,80.073,80.073,30400000.0
2008-04-11 20:05:00,80.051,80.062,80.039,80.062,12800000.0
2008-04-11 20:06:00,80.064,80.075,80.064,80.07,11200000.0
2008-04-11 20:07:00,80.051,80.081,80.049,80.062,17600000.0
2008-04-11 20:08:00,80.093,80.102,80.082,80.102,38400000.0
2008-04-11 20:09:00,80.116,80.124,80.109,80.109,11200000.0
2008-04-11 20:10:00,80.104,80.104,80.066,80.066,16000000.0
2008-04-11 20:11:00,80.068,80.068,80.052,80.053,11600000.0
2008-04-11 20:12:00,80.045,80.053,80.041,80.041,11200000.0
2008-04-11 20:13:00,80.049,80.055,80.045,80.049,27200000.0
2008-04-11 20:14:00,80.055,80.055,79.99,80.045,14400000.0
2008-04-11 20:15:00,80.02,80.026,80.012,80.019,17600000.0
2008-04-11 20:16:00,80.014,80.014,80.0,80.0,28800000.0
2008-04-11 20:17:00,79.993,79.993,79.978,79.988,33600000.0
2008-04-11 20:18:00,79.985,80.001,79.985,80.001,32000000.0
2008-04-11 20:19:00,80.0,80.0,79.992,79.999,11200000.0
2008-04-11 20:20:00,79.994,80.014,79.994,80.014,19000000.0
2008-04-11 20:21:00,80.018,80.022,80.006,80.013,16000000.0
2008-04-11 20:22:00,79.994,80.005,79.993,79.993,14400000.0
2008-04-11 20:23:00,79.992,79.999,79.99,79.99,12800000.0
2008-04-11 20:24:00,79.987,79.987,79.966,79.981,16000000.0
2008-04-11 20:25:00,79.967,79.981,79.967,79.981,10600000.0
2008-04-11 20:26:00,79.991,80.001,79.98,80.001,15400000.0
2008-04-11 20:27:00,80.013,80.013,79.971,79.971,12800000.0
2008-04-11 20:28:00,80.007,80.024,80.001,80.024,11200000.0
2008-04-11 20:29:00,80.019,80.03,80.018,80.018,12800000.0
2008-04-11 20:30:00,80.031,80.037,80.028,80.029,27200000.0
2008-04-11 20:31:00,80.039,80.047,80.022,80.04,16000000.0
2008-04-11 20:32:00,80.036,80.036,80.024,80.03,11200000.0
2008-04-11 20:33:00,80.031,80.045,80.029,80.045,12800000.0
2008-04-11 20:34:00,80.048,80.048,80.038,80.038,11200000.0
2008-04-11 20:35:00,80.037,80.042,80.022,80.027,11200000.0
2008-04-11 20:36:00,80.045,80.05,80.013,80.03,16000000.0
2008-04-11 20:37:00,80.038,80.038,80.029,80.032,8000000.0
2008-04-11 20:38:00,80.009,80.034,80.009,80.02,12800000.0
2008-04-11 20:39:00,80.026,80.03,80.025,80.025,14400000.0
2008-04-11 20:40:00,79.993,79.993,79.978,79.991,11200000.0
2008-04-11 20:41:00,79.982,79.982,79.969,79.969,14400000.0
2008-04-11 20:42:00,79.973,79.977,79.968,79.97,10600000.0
2008-04-11 20:43:00,79.95,79.989,79.95,79.96,14400000.0
2008-04-11 20:44:00,79.905,79.976,79.905,79.976,11200000.0
2008-04-11 20:45:00,80.001,80.012,80.0,80.012,12800000.0
2008-04-11 20:46:00,80.017,80.017,79.998,79.998,14400000.0
2008-04-11 20:47:00,79.999,80.009,79.998,80.001,8000000.0
2008-04-11 20:48:00,80.002,80.009,79.986,80.009,17600000.0
2008-04-11 20:49:00,80.01,80.01,79.997,79.997,11200000.0
2008-04-11 20:50:00,80.017,80.021,80.012,80.017,9600000.0
2008-04-11 20:51:00,80.015,80.022,80.015,80.021,28800000.0
2008-04-11 20:52:00,80.029,80.041,80.029,80.033,11600000.0
2008-04-11 20:53:00,80.046,80.081,80.046,80.081,15400000.0
2008-04-11 20:54:00,80.093,80.106,80.093,80.104,12800000.0
2008-04-11 20:55:00,80.1,80.101,80.076,80.101,11200000.0
2008-04-11 20:56:00,80.1,80.103,80.096,80.097,12800000.0
2008-04-11 20:57:00,80.091,80.095,80.087,80.087,12800000.0
2008-04-11 20:58:00,80.071,80.071,80.048,80.052,16000000.0
2008-04-11 20:59:00,80.049,80.064,80.048,80.064,11200000.0
2008-04-11 21:00:00,80.076,80.076,80.066,80.07,17600000.0
2008-04-11 21:01:00,80.016,80.025,80.002,80.017,11200000.0
2008-04-11 21:02:00,80.023,80.026,80.018,80.026,16400000.0
2008-04-11 21:03:00,80.027,80.027,79.982,79.983,12800000.0
2008-04-11 21:04:00,80.015,80.015,80.003,80.008,16000000.0
2008-04-11 21:05:00,80.016,80.021,80.003,80.003,12200000.0
2008-04-11 21:06:00,80.005,80.022,80.005,80.022,12800000.0
2008-04-11 21:07:00,80.027,80.035,80.016,80.024,14400000.0
2008-04-11 21:08:00,80.021,80.025,80.013,80.023,16000000.0
2008-04-11 21:09:00,80.018,80.018,80.0,80.002,14400000.0
2008-04-11 21:10:00,79.992,80.008,79.992,80.007,12800000.0
2008-04-11 21:11:00,80.021,80.033,80.012,80.033,12800000.0
2008-04-11 21:12:00,80.013,80.027,80.013,80.027,12800000.0
2008-04-11 21:13:00,80.011,80.024,80.011,80.016,16000000.0
2008-04-11 21:14:00,80.013,80.013,79.989,79.989,12800000.0
2008-04-11 21:15:00,79.985,79.987,79.978,79.987,11200000.0
2008-04-11 21:16:00,80.006,80.023,80.006,80.023,19200000.0
2008-04-11 21:17:00,80.032,80.032,80.01,80.013,13800000.0
2008-04-11 21:18:00,80.016,80.021,80.014,80.021,15400000.0
2008-04-11 21:19:00,80.034,80.055,80.029,80.029,11200000.0
2008-04-11 21:20:00,80.009,80.026,80.009,80.021,14400000.0
2008-04-11 21:21:00,80.009,80.023,80.002,80.011,12200000.0
2008-04-11 21:22:00,80.028,80.028,79.996,79.996,12800000.0
2008-04-11 21:23:00,80.009,80.009,79.996,80.007,12800000.0
2008-04-11 21:24:00,80.01,80.01,79.994,79.994,11200000.0
2008-04-11 21:25:00,80.01,80.031,80.01,80.031,17600000.0
2008-04-11 21:26:00,80.044,80.044,80.034,80.041,23400000.0
2008-04-11 21:27:00,80.053,80.064,80.053,80.064,22400000.0
2008-04-11 21:28:00,80.064,80.068,80.045,80.068,11200000.0
2008-04-11 21:29:00,80.06,80.06,80.038,80.038,27200000.0
2008-04-11 21:30:00,80.039,80.04,80.015,80.015,12800000.0
2008-04-11 21:31:00,80.031,80.046,80.031,80.036,16000000.0
2008-04-11 21:32:00,80.054,80.064,80.053,80.058,14400000.0
2008-04-11 21:33:00,80.066,80.072,80.061,80.061,11200000.0
2008-04-11 21:34:00,80.068,80.084,80.062,80.082,16400000.0
2008-04-11 21:35:00,80.091,80.1,80.091,80.097,14400000.0
2008-04-11 21:36:00,80.084,80.084,80.056,80.056,11200000.0
2008-04-11 21:37:00,80.04,80.056,80.022,80.022,16000000.0
2008-04-11 21:38:00,79.999,79.999,79.903,79.903,12800000.0
2008-04-11 21:39:00,79.991,80.001,79.991,79.999,12800000.0
2008-04-11 21:40:00,79.998,79.998,79.988,79.997,11200000.0
2008-04-11 21:41:00,79.996,80.002,79.912,79.977,11600000.0
2008-04-11 21:42:00,79.999,79.999,79.977,79.99,14400000.0
2008-04-11 21:43:00,80.005,80.005,79.991,79.991,14400000.0
2008-04-11 21:44:00,79.971,79.971,79.953,79.953,12800000.0
2008-04-11 21:45:00,79.961,79.961,79.935,79.937,17600000.0
2008-04-11 21:46:00,79.941,79.961,79.941,79.961,14400000.0
2008-04-11 21:47:00,79.962,79.967,79.961,79.965,11200000.0
2008-04-11 21:48:00,79.967,79.969,79.956,79.958,35200000.0
2008-04-11 21:49:00,79.952,79.958,79.949,79.952,11200000.0
2008-04-11 21:50:00,79.97,79.973,79.96,79.967,13200000.0
2008-04-11 21:51:00,79.978,79.982,79.971,79.971,17600000.0
2008-04-11 21:52:00,79.979,79.991,79.979,79.991,11200000.0
2008-04-11 21:53:00,80.023,80.054,80.023,80.039,11200000.0
2008-04-11 21:54:00,80.041,80.06,80.041,80.06,11200000.0
2008-04-11 21:55:00,80.058,80.066,80.052,80.065,12800000.0
2008-04-11 21:56:00,80.061,80.061,80.046,80.046,12800000.0
2008-04-11 21:57:00,80.037,80.044,80.037,80.043,17600000.0
2008-04-11 21:58:00,80.037,80.044,80.037,80.043,8000000.0
2008-04-11 21:59:00,80.043,80.046,80.033,80.033,12200000.0
2008-04-11 22:00:00,80.044,80.054,80.04,80.052,17600000.0
2008-04-11 22:01:00,80.061,80.073,80.061,80.066,11200000.0
2008-04-11 22:02:00,80.073,80.076,80.068,80.074,11200000.0
2008-04-11 22:03:00,80.072,80.08,80.068,80.068,17600000.0
2008-04-11 22:04:00,80.086,80.1,80.086,80.099,16400000.0
2008-04-11 22:05:00,80.102,80.104,80.086,80.086,10600000.0
2008-04-11 22:06:00,80.075,80.094,80.074,80.094,12800000.0
2008-04-11 22:07:00,80.089,80.09,80.083,80.083,16000000.0
2008-04-11 22:08:00,80.077,80.087,80.069,80.087,16000000.0
2008-04-11 22:09:00,80.054,80.07,80.054,80.07,12800000.0
2008-04-11 22:10:00,80.07,80.078,80.07,80.076,12800000.0
2008-04-11 22:11:00,80.073,80.073,80.037,80.037,11200000.0
2008-04-11 22:12:00,80.034,80.045,80.03,80.045,12800000.0
2008-04-11 22:13:00,80.018,80.035,80.018,80.033,12800000.0
2008-04-11 22:14:00,80.045,80.048,80.038,80.04,12800000.0
2008-04-11 22:15:00,80.043,80.049,80.041,80.049,14400000.0
2008-04-11 22:16:00,80.026,80.049,80.026,80.049,17600000.0
2008-04-11 22:17:00,80.052,80.057,80.052,80.052,11200000.0
2008-04-11 22:18:00,80.052,80.063,80.052,80.063,11200000.0
2008-04-11 22:19:00,80.049,80.051,80.035,80.038,11200000.0
2008-04-11 22:20:00,80.032,80.042,80.03,80.034,12800000.0
2008-04-11 22:21:00,80.037,80.037,80.025,80.025,9600000.0
2008-04-11 22:22:00,80.029,80.042,80.029,80.037,12800000.0
2008-04-11 22:23:00,80.041,80.059,80.041,80.059,12800000.0
2008-04-11 22:24:00,80.066,80.096,80.066,80.096,11200000.0
2008-04-11 22:25:00,80.088,80.088,80.066,80.066,16000000.0
2008-04-11 22:26:00,80.106,80.123,80.106,80.123,11200000.0
2008-04-11 22:27:00,80.128,80.132,80.128,80.132,13200000.0
2008-04-11 22:28:00,80.128,80.128,80.109,80.109,11200000.0
2008-04-11 22:29:00,80.101,80.101,80.079,80.086,16000000.0
2008-04-11 22:30:00,80.094,80.094,80.081,80.085,17600000.0
2008-04-11 22:31:00,80.079,80.08,80.053,80.053,10600000.0
2008-04-11 22:32:00,80.067,80.07,80.05,80.05,12800000.0
2008-04-11 22:33:00,80.063,80.083,80.063,80.075,11200000.0
2008-04-11 22:34:00,80.087,80.087,80.057,80.079,12800000.0
2008-04-11 22:35:00,80.068,80.084,80.068,80.074,13200000.0
2008-04-11 22:36:00,80.096,80.099,80.082,80.082,18000000.0
2008-04-11 22:37:00,80.062,80.062,80.053,80.053,25600000.0
2008-04-11 22:38:00,80.077,80.093,80.069,80.076,17600000.0
2008-04-11 22:39:00,80.06,80.073,80.06,80.073,12800000.0
2008-04-11 22:40:00,80.075,80.081,80.068,80.077,18000000.0
2008-04-11 22:41:00,80.097,80.097,80.083,80.085,11200000.0
2008-04-11 22:42:00,80.075,80.076,80.07,80.076,8000000.0
2008-04-11 22:43:00,80.084,80.105,80.084,80.087,16000000.0
2008-04-11 22:44:00,80.08,80.083,80.074,80.074,12800000.0
2008-04-11 22:45:00,80.067,80.067,80.039,80.039,16000000.0
2008-04-11 22:46:00,80.014,80.014,79.992,80.001,11600000.0
2008-04-11 22:47:00,79.992,80.003,79.992,79.999,17600000.0
2008-04-11 22:48:00,80.003,80.03,80.003,80.03,11200000.0
2008-04-11 22:49:00,80.036,80.052,80.036,80.052,12800000.0
2008-04-11 22:50:00,80.047,80.048,80.034,80.035,11200000.0
2008-04-11 22:51:00,80.033,80.041,80.033,80.036,11600000.0
2008-04-11 22:52:00,80.029,80.039,80.029,80.039,10600000.0
2008-04-11 22:53:00,80.015,80.015,80.011,80.014,11200000.0
2008-04-11 22:54:00,80.015,80.036,80.013,80.013,12800000.0
2008-04-11 22:55:00,79.983,79.983,79.966,79.979,12800000.0
2008-04-11 22:56:00,79.977,79.993,79.971,79.993,17600000.0
2008-04-11 22:57:00,80.008,80.026,80.008,80.026,17600000.0
2008-04-11 22:58:00,80.019,80.026,80.004,80.004,14400000.0
2008-04-11 22:59:00,80.011,80.031,80.008,80.008,17600000.0
2008-04-13 23:00:00,80.088,80.099,80.079,80.088,17600000.0
2008-04-13 23:02:00,80.054,80.08,80.043,80.045,17600000.0
2008-04-13 23:03:00,80.048,80.052,80.041,80.048,16000000.0
2008-04-13 23:04:00,80.046,80.078,80.046,80.078,11200000.0
2008-04-13 23:05:00,80.059,80.087,80.049,80.074,34000000.0
2008-04-13 23:06:00,80.074,80.074,80.067,80.067,12800000.0
2008-04-13 23:07:00,80.049,80.371,80.049,80.371,12800000.0
2008-04-13 23:08:00,80.367,80.375,80.367,80.373,16000000.0
2008-04-13 23:09:00,80.374,80.375,80.361,80.362,18000000.0
2008-04-13 23:10:00,80.347,80.347,80.009,80.009,12800000.0
2008-04-13 23:11:00,79.958,79.958,79.891,79.891,11200000.0
2008-04-13 23:12:00,79.891,79.899,79.888,79.898,15400000.0
2008-04-13 23:13:00,79.893,79.893,79.884,79.891,12800000.0
2008-04-13 23:14:00,79.895,79.901,79.883,79.89,11200000.0
2008-04-13 23:15:00,79.887,79.89,79.883,79.885,17600000.0
2008-04-13 23:16:00,79.877,79.889,79.87,79.889,17600000.0
2008-04-13 23:17:00,79.905,79.938,79.905,79.938,11200000.0
2008-04-13 23:18:00,79.955,79.963,79.955,79.963,11600000.0
2008-04-13 23:19:00,79.943,79.943,79.907,79.907,12800000.0
2008-04-13 23:20:00,79.901,79.916,79.896,79.916,14800000.0
2008-04-13 23:21:00,79.906,79.926,79.906,79.914,16000000.0
2008-04-13 23:22:00,79.902,79.902,79.879,79.885,12800000.0
2008-04-13 23:23:00,79.889,79.889,79.876,79.876,11200000.0
2008-04-13 23:24:00,79.865,79.88,79.864,79.88,11200000.0
2008-04-13 23:25:00,79.879,79.881,79.872,79.88,14400000.0
2008-04-13 23:26:00,79.876,79.876,79.857,79.858,12800000.0
2008-04-13 23:27:00,79.844,79.85,79.842,79.85,17600000.0
2008-04-13 23:28:00,79.847,79.867,79.847,79.867,12800000.0
2008-04-13 23:29:00,79.861,79.88,79.861,79.875,11200000.0
2008-04-13 23:30:00,79.879,79.885,79.875,79.875,16000000.0
2008-04-13 23:31:00,79.872,79.886,79.872,79.877,12800000.0
2008-04-13 23:32:00,79.877,79.889,79.871,79.871,17600000.0
2008-04-13 23:33:00,79.853,79.881,79.853,79.87,12800000.0
2008-04-13 23:34:00,79.868,79.868,79.859,79.86,16400000.0
2008-04-13 23:35:00,79.853,79.853,79.837,79.841,16000000.0
2008-04-13 23:36:00,79.848,79.857,79.848,79.857,12800000.0
2008-04-13 23:38:00,79.854,79.87,79.854,79.861,10600000.0
2008-04-13 23:39:00,79.851,79.851,79.843,79.843,8000000.0
2008-04-13 23:40:00,79.847,79.847,79.83,79.842,35600000.0
2008-04-13 23:41:00,79.856,79.872,79.856,79.871,12800000.0
2008-04-13 23:42:00,79.88,79.88,79.868,79.878,17000000.0
2008-04-13 23:43:00,79.877,79.877,79.865,79.868,14400000.0
2008-04-13 23:44:00,79.862,79.862,79.839,79.839,16000000.0
2008-04-13 23:45:00,79.835,79.835,79.809,79.821,11200000.0
2008-04-13 23:46:00,79.821,79.829,79.821,79.828,17600000.0
2008-04-13 23:47:00,79.839,79.843,79.836,79.836,12800000.0
2008-04-13 23:48:00,79.83,79.835,79.829,79.829,8000000.0
2008-04-13 23:49:00,79.844,79.844,79.833,79.84,14800000.0
2008-04-13 23:50:00,79.838,79.866,79.838,79.866,11000000.0
2008-04-13 23:51:00,79.869,79.869,79.848,79.859,12800000.0
2008-04-13 23:52:00,79.865,79.883,79.864,79.883,12800000.0
2008-04-13 23:53:00,79.88,79.88,79.875,79.875,9600000.0
2008-04-13 23:54:00,79.881,79.893,79.863,79.893,14400000.0
2008-04-13 23:55:00,79.895,79.912,79.895,79.912,9600000.0
2008-04-13 23:56:00,79.909,79.909,79.816,79.816,11200000.0
2008-04-13 23:57:00,79.906,79.906,79.889,79.895,12800000.0
2008-04-13 23:58:00,79.876,79.877,79.856,79.877,11200000.0
2008-04-13 23:59:00,79.855,79.867,79.855,79.867,3200000.0
2008-04-14 00:00:00,79.853,79.866,79.852,79.866,17600000.0
2008-04-14 00:01:00,79.865,79.865,79.854,79.861,12800000.0
2008-04-14 00:02:00,79.864,79.869,79.838,79.864,11200000.0
2008-04-14 00:03:00,79.869,79.869,79.838,79.838,12800000.0
2008-04-14 00:04:00,79.839,79.867,79.839,79.866,11200000.0
2008-04-14 00:05:00,79.874,79.876,79.863,79.873,11200000.0
2008-04-14 00:06:00,79.868,79.868,79.86,79.863,11200000.0
2008-04-14 00:07:00,79.875,79.875,79.861,79.873,13200000.0
2008-04-14 00:08:00,79.844,79.851,79.836,79.837,12800000.0
2008-04-14 00:09:00,79.832,79.837,79.807,79.813,12800000.0
2008-04-14 00:10:00,79.836,79.853,79.836,79.848,12800000.0
2008-04-14 00:11:00,79.822,79.822,79.809,79.814,16000000.0
2008-04-14 00:12:00,79.806,79.806,79.797,79.797,12800000.0
2008-04-14 00:13:00,79.814,79.831,79.814,79.831,12800000.0
2008-04-14 00:14:00,79.827,79.827,79.81,79.81,14400000.0
2008-04-14 00:15:00,79.806,79.806,79.779,79.779,28800000.0
2008-04-14 00:16:00,79.778,79.792,79.778,79.792,14800000.0
2008-04-14 00:17:00,79.797,79.818,79.796,79.796,17600000.0
2008-04-14 00:18:00,79.806,79.815,79.8,79.815,12800000.0
2008-04-14 00:19:00,79.802,79.802,79.797,79.797,12800000.0
2008-04-14 00:20:00,79.762,79.78,79.762,79.777,17600000.0
2008-04-14 00:21:00,79.81,79.818,79.808,79.81,12800000.0
2008-04-14 00:22:00,79.799,79.819,79.798,79.801,17600000.0
2008-04-14 00:23:00,79.815,79.821,79.815,79.815,11200000.0
2008-04-14 00:24:00,79.822,79.826,79.805,79.815,14400000.0
2008-04-14 00:25:00,79.803,79.81,79.774,79.774,12800000.0
2008-04-14 00:26:00,79.756,79.772,79.756,79.772,12800000.0
2008-04-14 00:27:00,79.787,79.792,79.784,79.791,17600000.0
2008-04-14 00:28:00,79.768,79.768,79.757,79.757,31400000.0
2008-04-14 00:29:00,79.778,79.779,79.748,79.758,12800000.0
2008-04-14 00:30:00,79.751,79.785,79.747,79.785,11200000.0
2008-04-14 00:31:00,79.795,79.795,79.788,79.789,11200000.0
2008-04-14 00:32:00,79.78,79.791,79.775,79.791,12800000.0
2008-04-14 00:33:00,79.795,79.8,79.785,79.79,12800000.0
2008-04-14 00:34:00,79.776,79.781,79.762,79.781,19200000.0
2008-04-14 00:35:00,79.792,79.797,79.79,79.797,11200000.0
2008-04-14 00:36:00,79.798,79.83,79.798,79.826,17000000.0
2008-04-14 00:37:00,79.837,79.848,79.836,79.843,12800000.0
2008-04-14 00:38:00,79.853,79.874,79.849,79.871,11200000.0
2008-04-14 00:39:00,79.869,79.878,79.865,79.878,9600000.0
2008-04-14 00:40:00,79.881,79.898,79.874,79.898,16000000.0
2008-04-14 00:41:00,79.967,79.991,79.967,79.973,13200000.0
2008-04-14 00:42:00,79.971,79.992,79.971,79.99,12800000.0
2008-04-14 00:43:00,79.966,79.981,79.966,79.981,11200000.0
2008-04-14 00:44:00,79.978,79.978,79.942,79.95,17600000.0
2008-04-14 00:45:00,79.846,79.846,79.756,79.756,11200000.0
2008-04-14 00:46:00,79.739,79.753,79.732,79.751,14400000.0
2008-04-14 00:47:00,79.766,79.766,79.71,79.71,12800000.0
2008-04-14 00:48:00,79.704,79.704,79.678,79.679,12800000.0
2008-04-14 00:49:00,79.702,79.749,79.702,79.747,16000000.0
2008-04-14 00:50:00,79.775,79.775,79.759,79.775,13800000.0
2008-04-14 00:51:00,79.783,79.799,79.775,79.791,17600000.0
2008-04-14 00:52:00,79.776,79.812,79.775,79.802,11200000.0
2008-04-14 00:53:00,79.813,79.819,79.805,79.812,17600000.0
2008-04-14 00:54:00,79.811,79.819,79.811,79.816,17600000.0
2008-04-14 00:55:00,79.808,79.817,79.808,79.809,29600000.0
2008-04-14 00:56:00,79.813,79.863,79.813,79.863,12800000.0
2008-04-14 00:57:00,79.869,79.882,79.869,79.879,12800000.0
2008-04-14 00:58:00,79.868,79.868,79.839,79.839,12800000.0
2008-04-14 00:59:00,79.801,79.809,79.797,79.803,11200000.0
2008-04-14 01:00:00,79.813,79.855,79.813,79.855,16000000.0
2008-04-14 01:01:00,79.863,79.863,79.828,79.836,17600000.0
2008-04-14 01:02:00,79.856,79.875,79.856,79.874,11200000.0
2008-04-14 01:03:00,79.857,79.857,79.807,79.807,22400000.0
2008-04-14 01:04:00,79.804,79.804,79.775,79.775,12800000.0
2008-04-14 01:05:00,79.776,79.78,79.774,79.778,12800000.0
2008-04-14 01:06:00,79.773,79.779,79.704,79.779,12800000.0
2008-04-14 01:07:00,79.792,79.815,79.792,79.815,11200000.0
2008-04-14 01:08:00,79.803,79.803,79.767,79.767,16000000.0
2008-04-14 01:09:00,79.769,79.781,79.766,79.768,16000000.0
2008-04-14 01:10:00,79.761,79.772,79.755,79.768,16000000.0
2008-04-14 01:11:00,79.765,79.765,79.73,79.73,11200000.0
2008-04-14 01:12:00,79.721,79.721,79.695,79.7,16000000.0
2008-04-14 01:13:00,79.723,79.723,79.705,79.72,17600000.0
2008-04-14 01:14:00,79.727,79.732,79.726,79.731,16000000.0
2008-04-14 01:15:00,79.734,79.747,79.731,79.744,17600000.0
2008-04-14 01:16:00,79.748,79.781,79.748,79.781,25000000.0
2008-04-14 01:17:00,79.774,79.785,79.774,79.782,12800000.0
2008-04-14 01:18:00,79.759,79.771,79.756,79.762,12800000.0
2008-04-14 01:19:00,79.791,79.804,79.787,79.804,10600000.0
2008-04-14 01:20:00,79.764,79.789,79.764,79.789,10600000.0
2008-04-14 01:21:00,79.805,79.811,79.798,79.8,11200000.0
2008-04-14 01:22:00,79.795,79.812,79.791,79.812,12800000.0
2008-04-14 01:23:00,79.823,79.825,79.821,79.823,9600000.0
2008-04-14 01:24:00,79.816,79.819,79.803,79.803,12800000.0
2008-04-14 01:25:00,79.799,79.81,79.799,79.81,11200000.0
2008-04-14 01:26:00,79.8,79.8,79.779,79.779,11200000.0
2008-04-14 01:27:00,79.773,79.777,79.767,79.776,15400000.0
2008-04-14 01:28:00,79.784,79.794,79.773,79.794,14400000.0
2008-04-14 01:29:00,79.798,79.828,79.798,79.828,16000000.0
2008-04-14 01:30:00,79.821,79.828,79.816,79.816,11200000.0
2008-04-14 01:31:00,79.798,79.804,79.785,79.801,11200000.0
2008-04-14 01:32:00,79.817,79.817,79.774,79.774,12800000.0
2008-04-14 01:33:00,79.754,79.762,79.74,79.74,11200000.0
2008-04-14 01:34:00,79.746,79.781,79.746,79.778,23400000.0
2008-04-14 01:35:00,79.777,79.777,79.753,79.753,11200000.0
2008-04-14 01:36:00,79.766,79.775,79.762,79.764,11200000.0
2008-04-14 01:37:00,79.763,79.763,79.751,79.751,12800000.0
2008-04-14 01:38:00,79.747,79.755,79.739,79.753,17600000.0
2008-04-14 01:39:00,79.76,79.762,79.758,79.759,14400000.0
2008-04-14 01:40:00,79.738,79.778,79.738,79.778,10600000.0
2008-04-14 01:41:00,79.767,79.767,79.743,79.752,12800000.0
2008-04-14 01:42:00,79.733,79.733,79.712,79.712,11200000.0
2008-04-14 01:43:00,79.727,79.727,79.722,79.722,8000000.0
2008-04-14 01:44:00,79.72,79.72,79.708,79.719,12800000.0
2008-04-14 01:45:00,79.725,79.727,79.709,79.709,12800000.0
2008-04-14 01:46:00,79.7,79.723,79.7,79.7,16000000.0
2008-04-14 01:47:00,79.687,79.695,79.671,79.672,12800000.0
2008-04-14 01:48:00,79.66,79.667,79.646,79.667,12800000.0
2008-04-14 01:49:00,79.651,79.651,79.621,79.621,12800000.0
2008-04-14 01:50:00,79.612,79.612,79.579,79.58,14400000.0
2008-04-14 01:51:00,79.578,79.588,79.578,79.584,18000000.0
2008-04-14 01:52:00,79.583,79.583,79.557,79.557,20800000.0
2008-04-14 01:53:00,79.557,79.583,79.557,79.583,8000000.0
2008-04-14 01:54:00,79.585,79.588,79.581,79.585,12200000.0
2008-04-14 01:55:00,79.586,79.586,79.572,79.577,14400000.0
2008-04-14 01:56:00,79.575,79.582,79.575,79.582,12800000.0
2008-04-14 01:57:00,79.589,79.599,79.589,79.599,18600000.0
2008-04-14 01:58:00,79.627,79.627,79.601,79.601,11200000.0
2008-04-14 01:59:00,79.599,79.628,79.599,79.628,16000000.0
2008-04-14 02:00:00,79.628,79.628,79.613,79.618,16400000.0
2008-04-14 02:01:00,79.597,79.625,79.597,79.625,11200000.0
2008-04-14 02:02:00,79.609,79.623,79.609,79.623,19200000.0
2008-04-14 02:03:00,79.657,79.657,79.65,79.652,12800000.0
2008-04-14 02:04:00,79.667,79.688,79.666,79.688,14400000.0
2008-04-14 02:05:00,79.667,79.667,79.631,79.631,12800000.0
2008-04-14 02:06:00,79.622,79.622,79.608,79.612,7400000.0
2008-04-14 02:07:00,79.626,79.628,79.623,79.628,20800000.0
2008-04-14 02:08:00,79.639,79.659,79.639,79.658,17600000.0
2008-04-14 02:09:00,79.651,79.651,79.636,79.642,14400000.0
2008-04-14 02:10:00,79.627,79.628,79.604,79.604,12200000.0
2008-04-14 02:11:00,79.592,79.592,79.527,79.533,12800000.0
2008-04-14 02:12:00,79.519,79.539,79.503,79.539,12800000.0
2008-04-14 02:13:00,79.539,79.54,79.512,79.512,16000000.0
2008-04-14 02:14:00,79.528,79.543,79.528,79.543,12800000.0
2008-04-14 02:15:00,79.543,79.56,79.538,79.56,12800000.0
2008-04-14 02:16:00,79.541,79.541,79.504,79.504,8000000.0
2008-04-14 02:17:00,79.469,79.469,79.452,79.452,11200000.0
2008-04-14 02:18:00,79.475,79.532,79.475,79.532,12800000.0
2008-04-14 02:19:00,79.553,79.564,79.547,79.552,11200000.0
2008-04-14 02:20:00,79.567,79.601,79.567,79.601,13800000.0
2008-04-14 02:21:00,79.616,79.623,79.592,79.623,17600000.0
2008-04-14 02:22:00,79.606,79.61,79.6,79.609,12800000.0
2008-04-14 02:23:00,79.593,79.599,79.585,79.59,11200000.0
2008-04-14 02:24:00,79.585,79.59,79.58,79.588,11200000.0
2008-04-14 02:25:00,79.594,79.616,79.594,79.616,24000000.0
2008-04-14 02:26:00,79.619,79.648,79.619,79.64,11200000.0
2008-04-14 02:27:00,79.643,79.643,79.619,79.619,12800000.0
2008-04-14 02:28:00,79.573,79.601,79.573,79.583,11200000.0
2008-04-14 02:29:00,79.603,79.603,79.596,79.596,11200000.0
2008-04-14 02:30:00,79.608,79.619,79.608,79.618,16000000.0
2008-04-14 02:31:00,79.62,79.63,79.62,79.63,14400000.0
2008-04-14 02:32:00,79.65,79.668,79.65,79.656,16000000.0
2008-04-14 02:33:00,79.648,79.689,79.648,79.689,11200000.0
2008-04-14 02:34:00,79.692,79.692,79.686,79.686,11600000.0
2008-04-14 02:35:00,79.68,79.68,79.662,79.668,12800000.0
2008-04-14 02:36:00,79.678,79.683,79.678,79.683,4200000.0
2008-04-14 02:37:00,79.683,79.683,79.652,79.66,12800000.0
2008-04-14 02:38:00,79.647,79.662,79.643,79.657,11200000.0
2008-04-14 02:39:00,79.679,79.679,79.668,79.668,11200000.0
2008-04-14 02:40:00,79.687,79.707,79.687,79.707,11200000.0
2008-04-14 02:41:00,79.723,79.749,79.723,79.749,12800000.0
2008-04-14 02:42:00,79.75,79.764,79.75,79.764,12200000.0
2008-04-14 02:43:00,79.77,79.823,79.77,79.823,25600000.0
2008-04-14 02:44:00,79.815,79.815,79.765,79.769,17600000.0
2008-04-14 02:45:00,79.762,79.762,79.741,79.754,14800000.0
2008-04-14 02:46:00,79.745,79.745,79.726,79.729,17600000.0
2008-04-14 02:47:00,79.711,79.711,79.705,79.708,16000000.0
2008-04-14 02:48:00,79.703,79.723,79.703,79.723,11200000.0
2008-04-14 02:49:00,79.713,79.715,79.704,79.714,16000000.0
2008-04-14 02:50:00,79.718,79.723,79.716,79.717,16000000.0
2008-04-14 02:51:00,79.731,79.767,79.731,79.767,16000000.0
2008-04-14 02:52:00,79.771,79.771,79.756,79.756,11200000.0
2008-04-14 02:53:00,79.759,79.783,79.714,79.766,12800000.0
2008-04-14 02:54:00,79.747,79.756,79.747,79.756,12800000.0
2008-04-14 02:55:00,79.735,79.75,79.735,79.746,12200000.0
2008-04-14 02:56:00,79.732,79.732,79.69,79.69,22400000.0
2008-04-14 02:57:00,79.67,79.685,79.67,79.685,11200000.0
2008-04-14 02:58:00,79.669,79.684,79.659,79.684,17600000.0
2008-04-14 02:59:00,79.682,79.682,79.667,79.67,16000000.0
2008-04-14 03:00:00,79.654,79.655,79.636,79.636,11200000.0
2008-04-14 03:01:00,79.63,79.641,79.625,79.631,12800000.0
2008-04-14 03:02:00,79.633,79.633,79.593,79.593,12800000.0
2008-04-14 03:03:00,79.541,79.541,79.509,79.527,12800000.0
2008-04-14 03:04:00,79.523,79.529,79.502,79.502,28800000.0
2008-04-14 03:05:00,79.497,79.499,79.489,79.494,17600000.0
2008-04-14 03:06:00,79.523,79.526,79.514,79.514,17600000.0
2008-04-14 03:07:00,79.516,79.532,79.516,79.532,11200000.0
2008-04-14 03:08:00,79.551,79.578,79.551,79.571,17600000.0
2008-04-14 03:09:00,79.588,79.62,79.588,79.62,14400000.0
2008-04-14 03:10:00,79.613,79.633,79.601,79.601,16000000.0
2008-04-14 03:11:00,79.605,79.614,79.602,79.607,12800000.0
2008-04-14 03:12:00,79.607,79.616,79.603,79.605,12800000.0
2008-04-14 03:13:00,79.632,79.65,79.632,79.637,14400000.0
2008-04-14 03:14:00,79.631,79.631,79.599,79.599,11200000.0
2008-04-14 03:15:00,79.566,79.6,79.556,79.6,17600000.0
2008-04-14 03:16:00,79.613,79.613,79.587,79.587,11200000.0
2008-04-14 03:17:00,79.587,79.587,79.548,79.548,13200000.0
2008-04-14 03:18:00,79.546,79.59,79.546,79.59,13200000.0
2008-04-14 03:19:00,79.603,79.613,79.603,79.613,16000000.0
2008-04-14 03:20:00,79.618,79.628,79.618,79.619,9600000.0
2008-04-14 03:21:00,79.622,79.634,79.616,79.634,11200000.0
2008-04-14 03:22:00,79.626,79.638,79.62,79.638,12800000.0
2008-04-14 03:23:00,79.628,79.64,79.627,79.64,17600000.0
2008-04-14 03:24:00,79.626,79.645,79.626,79.642,11200000.0
2008-04-14 03:25:00,79.647,79.671,79.646,79.671,19600000.0
2008-04-14 03:26:00,79.68,79.69,79.674,79.69,12800000.0
2008-04-14 03:27:00,79.68,79.68,79.655,79.663,12800000.0
2008-04-14 03:28:00,79.673,79.678,79.67,79.678,11600000.0
2008-04-14 03:29:00,79.676,79.676,79.662,79.664,11200000.0
2008-04-14 03:30:00,79.664,79.664,79.617,79.617,12800000.0
2008-04-14 03:31:00,79.6,79.616,79.6,79.601,32000000.0
2008-04-14 03:32:00,79.61,79.61,79.594,79.603,17600000.0
2008-04-14 03:33:00,79.604,79.606,79.582,79.582,13200000.0
2008-04-14 03:34:00,79.579,79.579,79.559,79.559,12800000.0
2008-04-14 03:35:00,79.577,79.577,79.546,79.555,14400000.0
2008-04-14 03:36:00,79.554,79.564,79.554,79.564,10600000.0
2008-04-14 03:37:00,79.544,79.562,79.539,79.541,18000000.0
2008-04-14 03:38:00,79.555,79.571,79.555,79.559,12800000.0
2008-04-14 03:39:00,79.543,79.545,79.537,79.537,17600000.0
2008-04-14 03:40:00,79.522,79.522,79.507,79.507,12800000.0
2008-04-14 03:41:00,79.505,79.512,79.503,79.51,13200000.0
2008-04-14 03:42:00,79.504,79.521,79.503,79.504,17600000.0
2008-04-14 03:43:00,79.506,79.517,79.506,79.517,14400000.0
2008-04-14 03:44:00,79.521,79.521,79.513,79.514,28800000.0
2008-04-14 03:45:00,79.507,79.517,79.504,79.504,14400000.0
2008-04-14 03:46:00,79.497,79.501,79.494,79.499,12800000.0
2008-04-14 03:47:00,79.483,79.485,79.476,79.48,12800000.0
2008-04-14 03:48:00,79.498,79.498,79.485,79.492,16000000.0
2008-04-14 03:49:00,79.528,79.541,79.522,79.541,12800000.0
2008-04-14 03:50:00,79.541,79.546,79.535,79.539,12800000.0
2008-04-14 03:51:00,79.515,79.515,79.492,79.492,12800000.0
2008-04-14 03:52:00,79.518,79.547,79.518,79.547,12200000.0
2008-04-14 03:53:00,79.554,79.575,79.551,79.575,10600000.0
2008-04-14 03:54:00,79.574,79.574,79.564,79.569,11200000.0
2008-04-14 03:55:00,79.558,79.574,79.554,79.554,11200000.0
2008-04-14 03:56:00,79.557,79.597,79.557,79.597,12800000.0
2008-04-14 03:57:00,79.607,79.624,79.593,79.624,10600000.0
2008-04-14 03:58:00,79.639,79.639,79.618,79.626,12800000.0
2008-04-14 03:59:00,79.629,79.65,79.629,79.643,17600000.0
2008-04-14 04:00:00,79.647,79.647,79.631,79.631,3200000.0
2008-04-14 04:01:00,79.647,79.647,79.607,79.622,11200000.0
2008-04-14 04:02:00,79.625,79.625,79.608,79.617,12800000.0
2008-04-14 04:03:00,79.549,79.647,79.549,79.627,11200000.0
2008-04-14 04:04:00,79.61,79.61,79.598,79.603,9600000.0
2008-04-14 04:05:00,79.604,79.608,79.582,79.595,14200000.0
2008-04-14 04:06:00,79.601,79.622,79.598,79.622,9600000.0
2008-04-14 04:07:00,79.632,79.632,79.599,79.599,12800000.0
2008-04-14 04:08:00,79.604,79.623,79.595,79.623,12800000.0
2008-04-14 04:09:00,79.634,79.639,79.632,79.639,11200000.0
2008-04-14 04:10:00,79.633,79.644,79.625,79.644,16400000.0
2008-04-14 04:11:00,79.644,79.653,79.644,79.651,8000000.0
2008-04-14 04:12:00,79.623,79.649,79.623,79.649,12800000.0
2008-04-14 04:13:00,79.664,79.67,79.66,79.666,17600000.0
2008-04-14 04:14:00,79.667,79.668,79.653,79.663,11200000.0
2008-04-14 04:15:00,79.666,79.681,79.666,79.681,16000000.0
2008-04-14 04:16:00,79.673,79.673,79.66,79.67,13800000.0
2008-04-14 04:17:00,79.691,79.702,79.69,79.702,17600000.0
2008-04-14 04:18:00,79.704,79.709,79.7,79.702,12800000.0
2008-04-14 04:19:00,79.689,79.69,79.675,79.686,35200000.0
2008-04-14 04:20:00,79.686,79.689,79.674,79.674,8000000.0
2008-04-14 04:21:00,79.667,79.677,79.667,79.668,11200000.0
2008-04-14 04:22:00,79.676,79.676,79.669,79.67,12800000.0
2008-04-14 04:23:00,79.681,79.684,79.676,79.684,12800000.0
2008-04-14 04:24:00,79.685,79.693,79.683,79.685,16400000.0
2008-04-14 04:25:00,79.693,79.705,79.69,79.705,16000000.0
2008-04-14 04:26:00,79.703,79.734,79.703,79.734,12800000.0
2008-04-14 04:27:00,79.727,79.731,79.716,79.716,17000000.0
2008-04-14 04:28:00,79.716,79.723,79.711,79.714,12800000.0
2008-04-14 04:29:00,79.714,79.737,79.714,79.728,16400000.0
2008-04-14 04:30:00,79.732,79.736,79.725,79.728,11200000.0
2008-04-14 04:31:00,79.733,79.733,79.721,79.721,12800000.0
2008-04-14 04:32:00,79.723,79.723,79.709,79.711,17600000.0
2008-04-14 04:33:00,79.695,79.705,79.695,79.699,12800000.0
2008-04-14 04:34:00,79.695,79.695,79.683,79.683,14400000.0
2008-04-14 04:35:00,79.69,79.69,79.677,79.677,11200000.0
2008-04-14 04:36:00,79.676,79.681,79.671,79.681,10600000.0
2008-04-14 04:37:00,79.666,79.672,79.66,79.665,12800000.0
2008-04-14 04:38:00,79.624,79.624,79.601,79.601,16400000.0
2008-04-14 04:39:00,79.62,79.625,79.608,79.611,14400000.0
2008-04-14 04:40:00,79.602,79.613,79.602,79.612,12200000.0
2008-04-14 04:41:00,79.62,79.62,79.601,79.601,11200000.0
2008-04-14 04:42:00,79.572,79.572,79.561,79.563,11200000.0
2008-04-14 04:43:00,79.555,79.576,79.541,79.575,17600000.0
2008-04-14 04:44:00,79.59,79.597,79.586,79.594,17600000.0
2008-04-14 04:45:00,79.583,79.583,79.561,79.576,11200000.0
2008-04-14 04:46:00,79.556,79.57,79.547,79.57,12800000.0
2008-04-14 04:47:00,79.585,79.594,79.583,79.594,16400000.0
2008-04-14 04:48:00,79.588,79.605,79.585,79.605,11200000.0
2008-04-14 04:49:00,79.605,79.613,79.602,79.612,12800000.0
2008-04-14 04:50:00,79.607,79.617,79.607,79.613,17600000.0
2008-04-14 04:51:00,79.617,79.633,79.617,79.633,16000000.0
2008-04-14 04:52:00,79.64,79.66,79.64,79.655,12800000.0
2008-04-14 04:53:00,79.661,79.661,79.657,79.661,12800000.0
2008-04-14 04:54:00,79.664,79.664,79.634,79.634,33000000.0
2008-04-14 04:55:00,79.644,79.657,79.644,79.656,11200000.0
2008-04-14 04:56:00,79.652,79.652,79.622,79.632,16000000.0
2008-04-14 04:57:00,79.615,79.634,79.615,79.625,17600000.0
2008-04-14 04:58:00,79.629,79.645,79.629,79.644,14400000.0
2008-04-14 04:59:00,79.656,79.659,79.645,79.659,17600000.0
2008-04-14 05:00:00,79.641,79.642,79.626,79.628,17600000.0
2008-04-14 05:01:00,79.621,79.635,79.621,79.631,13800000.0
2008-04-14 05:02:00,79.631,79.644,79.631,79.644,17600000.0
2008-04-14 05:03:00,79.649,79.649,79.634,79.642,17600000.0
2008-04-14 05:04:00,79.663,79.663,79.654,79.656,12800000.0
2008-04-14 05:05:00,79.665,79.703,79.665,79.703,12800000.0
2008-04-14 05:06:00,79.704,79.704,79.673,79.673,11000000.0
2008-04-14 05:07:00,79.665,79.671,79.658,79.658,11200000.0
2008-04-14 05:08:00,79.647,79.657,79.644,79.647,11200000.0
2008-04-14 05:09:00,79.666,79.666,79.655,79.658,11200000.0
2008-04-14 05:10:00,79.654,79.654,79.646,79.648,12800000.0
2008-04-14 05:11:00,79.653,79.668,79.653,79.668,11200000.0
2008-04-14 05:12:00,79.675,79.685,79.675,79.678,17600000.0
2008-04-14 05:13:00,79.692,79.701,79.688,79.701,11200000.0
2008-04-14 05:14:00,79.686,79.698,79.685,79.698,16000000.0
2008-04-14 05:15:00,79.696,79.7,79.691,79.693,12800000.0
2008-04-14 05:16:00,79.668,79.693,79.668,79.683,16000000.0
2008-04-14 05:17:00,79.7,79.711,79.7,79.711,7400000.0
2008-04-14 05:18:00,79.707,79.718,79.707,79.713,11600000.0
2008-04-14 05:19:00,79.702,79.712,79.702,79.71,17600000.0
2008-04-14 05:20:00,79.719,79.721,79.7,79.7,12800000.0
2008-04-14 05:21:00,79.714,79.72,79.705,79.72,17600000.0
2008-04-14 05:22:00,79.721,79.737,79.721,79.729,25600000.0
2008-04-14 05:23:00,79.731,79.748,79.731,79.748,18000000.0
2008-04-14 05:24:00,79.736,79.736,79.726,79.727,12800000.0
2008-04-14 05:25:00,79.73,79.736,79.722,79.735,12800000.0
2008-04-14 05:26:00,79.703,79.718,79.703,79.718,11200000.0
2008-04-14 05:27:00,79.705,79.708,79.696,79.699,12800000.0
2008-04-14 05:28:00,79.68,79.685,79.678,79.678,11600000.0
2008-04-14 05:29:00,79.681,79.688,79.679,79.688,18000000.0
2008-04-14 05:30:00,79.684,79.702,79.684,79.702,16000000.0
2008-04-14 05:31:00,79.705,79.714,79.688,79.688,11200000.0
2008-04-14 05:32:00,79.673,79.673,79.666,79.666,12800000.0
2008-04-14 05:33:00,79.679,79.684,79.679,79.684,10600000.0
2008-04-14 05:34:00,79.682,79.682,79.675,79.678,16000000.0
2008-04-14 05:35:00,79.67,79.67,79.652,79.652,11200000.0
2008-04-14 05:36:00,79.655,79.66,79.642,79.642,12800000.0
2008-04-14 05:37:00,79.628,79.629,79.621,79.623,12800000.0
2008-04-14 05:38:00,79.622,79.627,79.62,79.622,10000000.0
2008-04-14 05:39:00,79.636,79.684,79.636,79.676,12800000.0
2008-04-14 05:40:00,79.681,79.681,79.67,79.673,11200000.0
2008-04-14 05:41:00,79.678,79.678,79.668,79.668,11200000.0
2008-04-14 05:42:00,79.68,79.692,79.68,79.683,11200000.0
2008-04-14 05:43:00,79.697,79.697,79.683,79.683,17600000.0
2008-04-14 05:44:00,79.686,79.702,79.686,79.702,14400000.0
2008-04-14 05:45:00,79.71,79.712,79.696,79.696,12800000.0
2008-04-14 05:46:00,79.71,79.721,79.706,79.709,12800000.0
2008-04-14 05:47:00,79.719,79.719,79.707,79.709,12800000.0
2008-04-14 05:48:00,79.708,79.708,79.695,79.695,11200000.0
2008-04-14 05:49:00,79.672,79.679,79.663,79.673,12800000.0
2008-04-14 05:50:00,79.659,79.667,79.638,79.656,12800000.0
2008-04-14 05:51:00,79.667,79.67,79.651,79.663,16000000.0
2008-04-14 05:52:00,79.64,79.66,79.64,79.66,16000000.0
2008-04-14 05:53:00,79.683,79.683,79.668,79.668,13200000.0
2008-04-14 05:54:00,79.664,79.685,79.664,79.682,11200000.0
2008-04-14 05:55:00,79.675,79.683,79.668,79.683,16000000.0
2008-04-14 05:56:00,79.687,79.691,79.685,79.691,17600000.0
2008-04-14 05:57:00,79.715,79.715,79.707,79.709,11200000.0
2008-04-14 05:58:00,79.719,79.724,79.712,79.712,11200000.0
2008-04-14 05:59:00,79.714,79.722,79.712,79.715,17600000.0
2008-04-14 06:00:00,79.701,79.708,79.698,79.698,12800000.0
2008-04-14 06:01:00,79.703,79.704,79.698,79.698,8000000.0
2008-04-14 06:02:00,79.703,79.71,79.697,79.697,17600000.0
2008-04-14 06:03:00,79.689,79.695,79.644,79.644,12800000.0
2008-04-14 06:04:00,79.646,79.669,79.646,79.653,12800000.0
2008-04-14 06:05:00,79.662,79.669,79.657,79.669,11200000.0
2008-04-14 06:06:00,79.683,79.696,79.683,79.69,11200000.0
2008-04-14 06:07:00,79.681,79.684,79.674,79.679,11200000.0
2008-04-14 06:08:00,79.684,79.698,79.684,79.698,17600000.0
2008-04-14 06:09:00,79.699,79.705,79.681,79.7,12800000.0
2008-04-14 06:10:00,79.724,79.734,79.716,79.716,11200000.0
2008-04-14 06:11:00,79.687,79.687,79.661,79.674,35600000.0
2008-04-14 06:12:00,79.677,79.679,79.661,79.661,11200000.0
2008-04-14 06:13:00,79.665,79.677,79.663,79.667,14400000.0
2008-04-14 06:14:00,79.656,79.664,79.629,79.629,17600000.0
2008-04-14 06:15:00,79.612,79.625,79.61,79.625,12800000.0
2008-04-14 06:16:00,79.616,79.631,79.616,79.625,13800000.0
2008-04-14 06:17:00,79.616,79.616,79.585,79.592,14800000.0
2008-04-14 06:18:00,79.579,79.601,79.51,79.596,11200000.0
2008-04-14 06:19:00,79.592,79.613,79.592,79.613,10600000.0
2008-04-14 06:20:00,79.613,79.613,79.579,79.579,12800000.0
2008-04-14 06:21:00,79.47,79.561,79.47,79.537,13200000.0
2008-04-14 06:22:00,79.529,79.532,79.504,79.504,16000000.0
2008-04-14 06:23:00,79.506,79.512,79.502,79.506,11200000.0
2008-04-14 06:24:00,79.487,79.494,79.477,79.494,14400000.0
2008-04-14 06:25:00,79.506,79.538,79.506,79.535,17600000.0
2008-04-14 06:26:00,79.518,79.567,79.518,79.567,11200000.0
2008-04-14 06:27:00,79.568,79.568,79.558,79.56,14400000.0
2008-04-14 06:28:00,79.539,79.546,79.539,79.545,16000000.0
2008-04-14 06:29:00,79.537,79.537,79.527,79.529,12800000.0
2008-04-14 06:30:00,79.523,79.53,79.504,79.53,26600000.0
2008-04-14 06:31:00,79.538,79.538,79.521,79.534,11200000.0
2008-04-14 06:32:00,79.527,79.527,79.507,79.509,22400000.0
2008-04-14 06:33:00,79.49,79.506,79.489,79.496,24000000.0
2008-04-14 06:34:00,79.45,79.45,79.409,79.409,17600000.0
2008-04-14 06:35:00,79.395,79.462,79.395,79.462,11200000.0
2008-04-14 06:36:00,79.473,79.473,79.46,79.468,12800000.0
2008-04-14 06:37:00,79.47,79.473,79.417,79.417,12800000.0
2008-04-14 06:38:00,79.369,79.375,79.363,79.363,8000000.0
2008-04-14 06:39:00,79.356,79.364,79.318,79.318,14800000.0
2008-04-14 06:40:00,79.296,79.31,79.283,79.31,11200000.0
2008-04-14 06:41:00,79.329,79.335,79.3,79.3,8000000.0
2008-04-14 06:42:00,79.298,79.319,79.298,79.319,14400000.0
2008-04-14 06:43:00,79.343,79.343,79.313,79.313,19200000.0
2008-04-14 06:44:00,79.341,79.344,79.332,79.332,11200000.0
2008-04-14 06:45:00,79.337,79.343,79.323,79.333,12800000.0
2008-04-14 06:46:00,79.342,79.354,79.342,79.348,16000000.0
2008-04-14 06:47:00,79.367,79.369,79.348,79.357,12800000.0
2008-04-14 06:48:00,79.4,79.402,79.379,79.391,12200000.0
2008-04-14 06:49:00,79.391,79.398,79.388,79.39,12800000.0
2008-04-14 06:50:00,79.394,79.397,79.376,79.397,14400000.0
2008-04-14 06:51:00,79.397,79.397,79.388,79.396,14800000.0
2008-04-14 06:52:00,79.381,79.386,79.372,79.384,14400000.0
2008-04-14 06:53:00,79.382,79.396,79.382,79.382,12800000.0
2008-04-14 06:54:00,79.387,79.402,79.383,79.396,12800000.0
2008-04-14 06:55:00,79.398,79.405,79.388,79.405,16000000.0
2008-04-14 06:56:00,79.407,79.423,79.405,79.423,12800000.0
2008-04-14 06:57:00,79.418,79.418,79.402,79.402,16000000.0
2008-04-14 06:58:00,79.387,79.389,79.369,79.372,11200000.0
2008-04-14 06:59:00,79.386,79.396,79.381,79.396,17600000.0
2008-04-14 07:00:00,79.384,79.404,79.384,79.392,11200000.0
2008-04-14 07:01:00,79.399,79.431,79.394,79.431,16000000.0
2008-04-14 07:02:00,79.437,79.437,79.432,79.434,12800000.0
2008-04-14 07:03:00,79.437,79.454,79.437,79.454,12800000.0
2008-04-14 07:04:00,79.471,79.475,79.462,79.469,11200000.0
2008-04-14 07:05:00,79.472,79.492,79.461,79.461,12800000.0
2008-04-14 07:06:00,79.48,79.48,79.469,79.47,16000000.0
2008-04-14 07:07:00,79.436,79.456,79.436,79.45,11200000.0
2008-04-14 07:08:00,79.448,79.461,79.448,79.457,28800000.0
2008-04-14 07:09:00,79.446,79.447,79.435,79.447,9600000.0
2008-04-14 07:10:00,79.428,79.432,79.427,79.428,11200000.0
2008-04-14 07:11:00,79.426,79.426,79.415,79.418,17600000.0
2008-04-14 07:12:00,79.404,79.425,79.404,79.418,8000000.0
2008-04-14 07:13:00,79.425,79.45,79.424,79.45,14400000.0
2008-04-14 07:14:00,79.453,79.457,79.444,79.444,12800000.0
2008-04-14 07:15:00,79.44,79.446,79.437,79.446,12000000.0
2008-04-14 07:16:00,79.451,79.455,79.447,79.455,14400000.0
2008-04-14 07:17:00,79.45,79.453,79.443,79.443,11200000.0
2008-04-14 07:18:00,79.434,79.45,79.434,79.449,14400000.0
2008-04-14 07:19:00,79.448,79.448,79.414,79.414,11200000.0
2008-04-14 07:20:00,79.426,79.431,79.424,79.424,14800000.0
2008-04-14 07:21:00,79.421,79.425,79.414,79.416,12800000.0
2008-04-14 07:22:00,79.416,79.416,79.396,79.397,8000000.0
2008-04-14 07:23:00,79.384,79.39,79.378,79.389,16000000.0
2008-04-14 07:24:00,79.387,79.387,79.379,79.379,11200000.0
2008-04-14 07:25:00,79.374,79.384,79.374,79.38,11200000.0
2008-04-14 07:26:00,79.396,79.401,79.389,79.394,12800000.0
2008-04-14 07:27:00,79.395,79.402,79.39,79.396,11200000.0
2008-04-14 07:28:00,79.395,79.403,79.395,79.403,8000000.0
2008-04-14 07:29:00,79.372,79.382,79.359,79.38,27200000.0
2008-04-14 07:30:00,79.394,79.412,79.394,79.399,13200000.0
2008-04-14 07:31:00,79.42,79.425,79.412,79.425,11200000.0
2008-04-14 07:32:00,79.414,79.426,79.414,79.419,12800000.0
2008-04-14 07:33:00,79.41,79.41,79.403,79.409,16000000.0
2008-04-14 07:34:00,79.413,79.423,79.413,79.417,11200000.0
2008-04-14 07:35:00,79.445,79.46,79.444,79.46,15400000.0
2008-04-14 07:36:00,79.468,79.478,79.467,79.467,12800000.0
2008-04-14 07:37:00,79.455,79.455,79.443,79.443,14400000.0
2008-04-14 07:38:00,79.449,79.449,79.427,79.438,16000000.0
2008-04-14 07:39:00,79.42,79.422,79.405,79.422,19200000.0
2008-04-14 07:40:00,79.433,79.439,79.433,79.439,11200000.0
2008-04-14 07:41:00,79.437,79.437,79.429,79.429,32000000.0
2008-04-14 07:42:00,79.431,79.431,79.416,79.425,34000000.0
2008-04-14 07:43:00,79.414,79.417,79.394,79.394,29200000.0
2008-04-14 07:44:00,79.381,79.382,79.363,79.363,17000000.0
2008-04-14 07:45:00,79.386,79.39,79.323,79.381,14400000.0
2008-04-14 07:46:00,79.368,79.376,79.349,79.363,27200000.0
2008-04-14 07:47:00,79.362,79.366,79.36,79.361,12000000.0
2008-04-14 07:48:00,79.316,79.345,79.316,79.345,10600000.0
2008-04-14 07:49:00,79.343,79.364,79.33,79.364,16400000.0
2008-04-14 07:50:00,79.351,79.378,79.351,79.377,10600000.0
2008-04-14 07:51:00,79.391,79.391,79.378,79.39,38400000.0
2008-04-14 07:52:00,79.39,79.39,79.369,79.369,17600000.0
2008-04-14 07:53:00,79.364,79.383,79.364,79.383,11200000.0
2008-04-14 07:54:00,79.405,79.405,79.384,79.389,12800000.0
2008-04-14 07:55:00,79.396,79.417,79.396,79.401,30400000.0
2008-04-14 07:56:00,79.411,79.415,79.409,79.415,16000000.0
2008-04-14 07:57:00,79.426,79.45,79.421,79.45,18000000.0
2008-04-14 07:58:00,79.482,79.489,79.482,79.489,11200000.0
2008-04-14 07:59:00,79.525,79.546,79.524,79.529,18000000.0
2008-04-14 08:00:00,79.518,79.518,79.475,79.48,12800000.0
2008-04-14 08:01:00,79.463,79.463,79.456,79.457,11200000.0
2008-04-14 08:02:00,79.446,79.446,79.413,79.413,12800000.0
2008-04-14 08:03:00,79.422,79.441,79.422,79.438,16000000.0
2008-04-14 08:04:00,79.447,79.464,79.446,79.464,11200000.0
2008-04-14 08:05:00,79.473,79.473,79.46,79.46,12800000.0
2008-04-14 08:06:00,79.468,79.47,79.466,79.47,12800000.0
2008-04-14 08:07:00,79.458,79.466,79.448,79.454,16000000.0
2008-04-14 08:08:00,79.473,79.473,79.463,79.463,12800000.0
2008-04-14 08:09:00,79.472,79.472,79.461,79.465,12800000.0
2008-04-14 08:10:00,79.472,79.483,79.472,79.483,30400000.0
2008-04-14 08:11:00,79.465,79.468,79.445,79.449,12800000.0
2008-04-14 08:12:00,79.448,79.455,79.443,79.447,17600000.0
2008-04-14 08:13:00,79.452,79.463,79.451,79.451,14400000.0
2008-04-14 08:14:00,79.462,79.467,79.458,79.467,16000000.0
2008-04-14 08:15:00,79.464,79.476,79.46,79.472,11200000.0
2008-04-14 08:16:00,79.467,79.479,79.467,79.477,19200000.0
2008-04-14 08:17:00,79.481,79.511,79.481,79.51,11200000.0
2008-04-14 08:18:00,79.525,79.525,79.517,79.517,11200000.0
2008-04-14 08:19:00,79.523,79.524,79.516,79.518,11200000.0
2008-04-14 08:20:00,79.524,79.532,79.519,79.52,13200000.0
2008-04-14 08:21:00,79.537,79.595,79.537,79.595,11200000.0
2008-04-14 08:22:00,79.607,79.617,79.607,79.611,11200000.0
2008-04-14 08:23:00,79.624,79.645,79.624,79.641,15400000.0
2008-04-14 08:24:00,79.624,79.624,79.598,79.598,17600000.0
2008-04-14 08:25:00,79.603,79.609,79.584,79.584,12800000.0
2008-04-14 08:26:00,79.585,79.615,79.585,79.615,11200000.0
2008-04-14 08:27:00,79.595,79.602,79.587,79.602,11200000.0
2008-04-14 08:28:00,79.609,79.613,79.6,79.613,12800000.0
2008-04-14 08:29:00,79.624,79.63,79.618,79.618,11200000.0
2008-04-14 08:30:00,79.603,79.627,79.6,79.627,12800000.0
2008-04-14 08:31:00,79.64,79.64,79.609,79.621,12800000.0
2008-04-14 08:32:00,79.615,79.639,79.615,79.631,14400000.0
2008-04-14 08:33:00,79.632,79.636,79.623,79.633,41600000.0
2008-04-14 08:34:00,79.62,79.622,79.603,79.622,11200000.0
2008-04-14 08:35:00,79.635,79.645,79.628,79.639,48400000.0
2008-04-14 08:36:00,79.652,79.672,79.652,79.671,16000000.0
2008-04-14 08:37:00,79.662,79.664,79.643,79.662,14400000.0
2008-04-14 08:38:00,79.66,79.661,79.651,79.652,17600000.0
2008-04-14 08:39:00,79.657,79.657,79.639,79.647,14400000.0
2008-04-14 08:40:00,79.655,79.662,79.653,79.655,11200000.0
2008-04-14 08:41:00,79.65,79.661,79.65,79.66,32000000.0
2008-04-14 08:42:00,79.657,79.659,79.649,79.651,14400000.0
2008-04-14 08:43:00,79.641,79.644,79.618,79.625,12800000.0
2008-04-14 08:44:00,79.62,79.628,79.611,79.615,16400000.0
2008-04-14 08:45:00,79.607,79.638,79.607,79.63,12800000.0
2008-04-14 08:46:00,79.637,79.645,79.63,79.63,12800000.0
2008-04-14 08:47:00,79.592,79.594,79.584,79.593,24000000.0
2008-04-14 08:48:00,79.586,79.586,79.56,79.561,30400000.0
2008-04-14 08:49:00,79.54,79.549,79.539,79.549,17600000.0
2008-04-14 08:50:00,79.541,79.558,79.541,79.552,12800000.0
2008-04-14 08:51:00,79.558,79.558,79.547,79.551,22400000.0
2008-04-14 08:52:00,79.547,79.548,79.532,79.532,35600000.0
2008-04-14 08:53:00,79.525,79.528,79.516,79.522,56000000.0
2008-04-14 08:54:00,79.507,79.526,79.493,79.493,22400000.0
2008-04-14 08:55:00,79.462,79.485,79.462,79.485,18000000.0
2008-04-14 08:56:00,79.49,79.49,79.417,79.419,14400000.0
2008-04-14 08:57:00,79.413,79.425,79.413,79.424,43600000.0
2008-04-14 08:58:00,79.424,79.44,79.418,79.44,19200000.0
2008-04-14 08:59:00,79.42,79.42,79.413,79.416,14400000.0
2008-04-14 09:00:00,79.435,79.471,79.435,79.471,32400000.0
2008-04-14 09:01:00,79.479,79.492,79.477,79.477,32000000.0
2008-04-14 09:02:00,79.492,79.494,79.48,79.48,19200000.0
2008-04-14 09:03:00,79.477,79.477,79.455,79.466,16000000.0
2008-04-14 09:04:00,79.496,79.508,79.475,79.475,22800000.0
2008-04-14 09:05:00,79.434,79.435,79.41,79.435,19200000.0
2008-04-14 09:06:00,79.422,79.426,79.409,79.426,30400000.0
2008-04-14 09:07:00,79.447,79.447,79.41,79.416,19200000.0
2008-04-14 09:08:00,79.408,79.408,79.387,79.394,13200000.0
2008-04-14 09:09:00,79.389,79.411,79.384,79.389,46400000.0
2008-04-14 09:10:00,79.408,79.424,79.402,79.408,24400000.0
2008-04-14 09:11:00,79.415,79.443,79.415,79.429,28200000.0
2008-04-14 09:12:00,79.415,79.415,79.397,79.406,14400000.0
2008-04-14 09:13:00,79.433,79.507,79.433,79.507,12800000.0
2008-04-14 09:14:00,79.521,79.552,79.516,79.552,12800000.0
2008-04-14 09:15:00,79.559,79.559,79.551,79.551,30400000.0
2008-04-14 09:16:00,79.522,79.522,79.509,79.509,50000000.0
2008-04-14 09:17:00,79.512,79.512,79.499,79.51,77800000.0
2008-04-14 09:18:00,79.54,79.543,79.519,79.519,71400000.0
2008-04-14 09:19:00,79.531,79.563,79.531,79.563,66400000.0
2008-04-14 09:20:00,79.573,79.6,79.572,79.6,76800000.0
2008-04-14 09:21:00,79.61,79.625,79.61,79.615,49000000.0
2008-04-14 09:22:00,79.584,79.584,79.557,79.57,36800000.0
2008-04-14 09:23:00,79.599,79.628,79.599,79.624,68800000.0
2008-04-14 09:24:00,79.612,79.616,79.599,79.613,43200000.0
2008-04-14 09:25:00,79.618,79.622,79.612,79.612,19200000.0
2008-04-14 09:26:00,79.622,79.622,79.612,79.616,31400000.0
2008-04-14 09:27:00,79.603,79.605,79.589,79.597,70200000.0
2008-04-14 09:28:00,79.607,79.628,79.607,79.625,11200000.0
2008-04-14 09:29:00,79.642,79.642,79.611,79.612,36800000.0
2008-04-14 09:30:00,79.61,79.615,79.601,79.604,25600000.0
2008-04-14 09:31:00,79.595,79.595,79.55,79.55,12800000.0
2008-04-14 09:32:00,79.555,79.573,79.54,79.573,33600000.0
2008-04-14 09:33:00,79.595,79.597,79.574,79.584,30400000.0
2008-04-14 09:34:00,79.606,79.62,79.602,79.62,33600000.0
2008-04-14 09:35:00,79.591,79.595,79.556,79.556,52800000.0
2008-04-14 09:36:00,79.563,79.563,79.534,79.536,46800000.0
2008-04-14 09:37:00,79.535,79.536,79.527,79.536,33600000.0
2008-04-14 09:38:00,79.535,79.571,79.535,79.571,12800000.0
2008-04-14 09:39:00,79.577,79.578,79.558,79.56,43200000.0
2008-04-14 09:40:00,79.559,79.577,79.559,79.577,46400000.0
2008-04-14 09:41:00,79.573,79.58,79.571,79.571,30400000.0
2008-04-14 09:42:00,79.569,79.583,79.569,79.577,42600000.0
2008-04-14 09:43:00,79.567,79.567,79.55,79.557,56400000.0
2008-04-14 09:44:00,79.562,79.59,79.562,79.57,30400000.0
2008-04-14 09:45:00,79.569,79.578,79.565,79.578,19200000.0
2008-04-14 09:46:00,79.561,79.569,79.547,79.547,27200000.0
2008-04-14 09:47:00,79.536,79.543,79.519,79.519,12800000.0
2008-04-14 09:48:00,79.514,79.518,79.502,79.502,13200000.0
2008-04-14 09:49:00,79.504,79.508,79.491,79.508,16000000.0
2008-04-14 09:50:00,79.496,79.497,79.485,79.497,33600000.0
2008-04-14 09:51:00,79.493,79.502,79.491,79.496,84600000.0
2008-04-14 09:52:00,79.497,79.497,79.475,79.48,11200000.0
2008-04-14 09:53:00,79.469,79.472,79.454,79.472,30400000.0
2008-04-14 09:54:00,79.47,79.47,79.454,79.454,13600000.0
2008-04-14 09:55:00,79.413,79.422,79.413,79.415,33600000.0
2008-04-14 09:56:00,79.406,79.413,79.385,79.413,36200000.0
2008-04-14 09:57:00,79.427,79.431,79.416,79.431,24000000.0
2008-04-14 09:58:00,79.436,79.436,79.429,79.43,32000000.0
2008-04-14 09:59:00,79.441,79.464,79.441,79.464,51200000.0
2008-04-14 10:00:00,79.482,79.5,79.482,79.5,61600000.0
2008-04-14 10:01:00,79.497,79.503,79.488,79.491,17600000.0
2008-04-14 10:02:00,79.492,79.517,79.492,79.502,36800000.0
2008-04-14 10:03:00,79.501,79.524,79.501,79.524,45200000.0
2008-04-14 10:04:00,79.521,79.527,79.515,79.522,40000000.0
2008-04-14 10:05:00,79.51,79.51,79.499,79.5,37800000.0
2008-04-14 10:06:00,79.505,79.529,79.501,79.529,34000000.0
2008-04-14 10:07:00,79.514,79.514,79.506,79.509,43200000.0
2008-04-14 10:08:00,79.496,79.497,79.487,79.49,49600000.0
2008-04-14 10:09:00,79.516,79.536,79.516,79.533,12800000.0
2008-04-14 10:10:00,79.514,79.533,79.507,79.533,46400000.0
2008-04-14 10:11:00,79.538,79.543,79.518,79.518,57600000.0
2008-04-14 10:12:00,79.504,79.518,79.504,79.514,57000000.0
2008-04-14 10:13:00,79.472,79.515,79.472,79.515,41600000.0
2008-04-14 10:14:00,79.525,79.547,79.525,79.547,30400000.0
2008-04-14 10:15:00,79.561,79.561,79.545,79.549,30400000.0
2008-04-14 10:16:00,79.539,79.557,79.537,79.557,17600000.0
2008-04-14 10:17:00,79.559,79.573,79.559,79.571,11600000.0
2008-04-14 10:18:00,79.571,79.576,79.568,79.568,12800000.0
2008-04-14 10:19:00,79.554,79.554,79.535,79.536,75600000.0
2008-04-14 10:20:00,79.536,79.556,79.536,79.556,16000000.0
2008-04-14 10:21:00,79.563,79.576,79.563,79.574,34600000.0
2008-04-14 10:22:00,79.578,79.588,79.578,79.58,16000000.0
2008-04-14 10:23:00,79.581,79.593,79.575,79.576,33600000.0
2008-04-14 10:24:00,79.583,79.619,79.583,79.619,43200000.0
2008-04-14 10:25:00,79.647,79.647,79.62,79.62,65200000.0
2008-04-14 10:26:00,79.609,79.614,79.608,79.613,36800000.0
2008-04-14 10:27:00,79.635,79.635,79.622,79.622,52800000.0
2008-04-14 10:28:00,79.595,79.595,79.556,79.559,86800000.0
2008-04-14 10:29:00,79.556,79.564,79.545,79.545,17600000.0
2008-04-14 10:30:00,79.536,79.56,79.536,79.56,26600000.0
2008-04-14 10:31:00,79.562,79.597,79.562,79.597,32000000.0
2008-04-14 10:32:00,79.593,79.614,79.593,79.607,46800000.0
2008-04-14 10:33:00,79.586,79.593,79.539,79.539,34600000.0
2008-04-14 10:34:00,79.517,79.517,79.466,79.484,17600000.0
2008-04-14 10:35:00,79.499,79.499,79.48,79.499,12800000.0
2008-04-14 10:36:00,79.497,79.507,79.489,79.495,11200000.0
2008-04-14 10:37:00,79.493,79.503,79.488,79.49,19200000.0
2008-04-14 10:38:00,79.501,79.503,79.484,79.495,28200000.0
2008-04-14 10:39:00,79.517,79.525,79.51,79.51,16000000.0
2008-04-14 10:40:00,79.504,79.504,79.48,79.48,24000000.0
2008-04-14 10:41:00,79.434,79.456,79.433,79.433,57600000.0
2008-04-14 10:42:00,79.468,79.515,79.468,79.512,38400000.0
2008-04-14 10:43:00,79.499,79.509,79.494,79.494,17000000.0
2008-04-14 10:44:00,79.489,79.489,79.474,79.483,19600000.0
2008-04-14 10:45:00,79.472,79.476,79.459,79.459,22400000.0
2008-04-14 10:46:00,79.463,79.475,79.463,79.475,28800000.0
2008-04-14 10:47:00,79.461,79.469,79.441,79.467,25600000.0
2008-04-14 10:48:00,79.477,79.494,79.477,79.487,38400000.0
2008-04-14 10:49:00,79.496,79.532,79.487,79.532,25600000.0
2008-04-14 10:50:00,79.521,79.525,79.513,79.514,59200000.0
2008-04-14 10:51:00,79.51,79.522,79.508,79.511,69200000.0
2008-04-14 10:52:00,79.525,79.539,79.524,79.53,34400000.0
2008-04-14 10:53:00,79.523,79.576,79.523,79.576,59200000.0
2008-04-14 10:54:00,79.587,79.588,79.567,79.567,54400000.0
2008-04-14 10:55:00,79.558,79.564,79.554,79.564,41600000.0
2008-04-14 10:56:00,79.551,79.552,79.536,79.542,44800000.0
2008-04-14 10:57:00,79.524,79.536,79.524,79.536,33600000.0
2008-04-14 10:58:00,79.546,79.555,79.545,79.553,40000000.0
2008-04-14 10:59:00,79.569,79.579,79.567,79.574,49600000.0
2008-04-14 11:00:00,79.599,79.605,79.594,79.597,50600000.0
2008-04-14 11:01:00,79.583,79.583,79.57,79.573,13200000.0
2008-04-14 11:02:00,79.595,79.595,79.576,79.593,19200000.0
2008-04-14 11:03:00,79.626,79.644,79.623,79.636,37200000.0
2008-04-14 11:04:00,79.631,79.631,79.599,79.599,27200000.0
2008-04-14 11:05:00,79.579,79.586,79.565,79.586,11200000.0
2008-04-14 11:06:00,79.592,79.592,79.571,79.571,30400000.0
2008-04-14 11:07:00,79.558,79.585,79.558,79.585,46400000.0
2008-04-14 11:08:00,79.607,79.611,79.602,79.609,32000000.0
2008-04-14 11:09:00,79.609,79.609,79.577,79.602,75200000.0
2008-04-14 11:10:00,79.616,79.647,79.616,79.647,36800000.0
2008-04-14 11:11:00,79.635,79.635,79.611,79.611,52200000.0
2008-04-14 11:12:00,79.614,79.62,79.601,79.614,70800000.0
2008-04-14 11:13:00,79.616,79.624,79.616,79.624,12800000.0
2008-04-14 11:14:00,79.622,79.622,79.594,79.594,58000000.0
2008-04-14 11:15:00,79.601,79.608,79.601,79.608,11200000.0
2008-04-14 11:16:00,79.61,79.625,79.609,79.614,17600000.0
2008-04-14 11:17:00,79.618,79.632,79.615,79.623,54400000.0
2008-04-14 11:18:00,79.649,79.66,79.642,79.646,73600000.0
2008-04-14 11:19:00,79.656,79.673,79.655,79.671,56400000.0
2008-04-14 11:20:00,79.667,79.669,79.659,79.661,35200000.0
2008-04-14 11:21:00,79.681,79.724,79.681,79.724,40000000.0
2008-04-14 11:22:00,79.76,79.774,79.76,79.768,41000000.0
2008-04-14 11:23:00,79.792,79.793,79.781,79.782,51200000.0
2008-04-14 11:24:00,79.779,79.788,79.772,79.779,52800000.0
2008-04-14 11:25:00,79.772,79.774,79.758,79.761,35600000.0
2008-04-14 11:26:00,79.761,79.763,79.756,79.76,26600000.0
2008-04-14 11:27:00,79.765,79.765,79.751,79.754,12800000.0
2008-04-14 11:28:00,79.756,79.784,79.756,79.784,41000000.0
2008-04-14 11:29:00,79.775,79.798,79.775,79.792,42600000.0
2008-04-14 11:30:00,79.805,79.811,79.8,79.802,11200000.0
2008-04-14 11:31:00,79.807,79.814,79.801,79.804,26600000.0
2008-04-14 11:32:00,79.824,79.824,79.8,79.8,35200000.0
2008-04-14 11:33:00,79.798,79.809,79.794,79.809,17600000.0
2008-04-14 11:34:00,79.817,79.834,79.817,79.834,33600000.0
2008-04-14 11:35:00,79.827,79.827,79.803,79.803,17600000.0
2008-04-14 11:36:00,79.812,79.83,79.808,79.813,43600000.0
2008-04-14 11:37:00,79.814,79.814,79.794,79.807,41000000.0
2008-04-14 11:38:00,79.802,79.802,79.771,79.78,27200000.0
2008-04-14 11:39:00,79.794,79.799,79.788,79.792,11200000.0
2008-04-14 11:40:00,79.789,79.794,79.787,79.792,21800000.0
2008-04-14 11:41:00,79.784,79.784,79.769,79.769,38400000.0
2008-04-14 11:42:00,79.767,79.772,79.764,79.766,37200000.0
2008-04-14 11:43:00,79.767,79.774,79.754,79.773,17600000.0
2008-04-14 11:44:00,79.791,79.802,79.79,79.792,59200000.0
2008-04-14 11:45:00,79.799,79.806,79.799,79.801,49600000.0
2008-04-14 11:46:00,79.801,79.807,79.795,79.807,11200000.0
2008-04-14 11:47:00,79.809,79.816,79.807,79.814,56400000.0
2008-04-14 11:48:00,79.778,79.808,79.778,79.792,14400000.0
2008-04-14 11:49:00,79.816,79.822,79.816,79.818,41600000.0
2008-04-14 11:50:00,79.817,79.84,79.817,79.84,43000000.0
2008-04-14 11:51:00,79.84,79.842,79.832,79.842,44800000.0
2008-04-14 11:52:00,79.851,79.855,79.839,79.855,32000000.0
2008-04-14 11:53:00,79.85,79.85,79.833,79.843,35200000.0
2008-04-14 11:54:00,79.852,79.874,79.847,79.874,47400000.0
2008-04-14 11:55:00,79.882,79.897,79.881,79.897,44800000.0
2008-04-14 11:56:00,79.911,79.924,79.91,79.924,64000000.0
2008-04-14 11:57:00,79.917,79.925,79.912,79.925,22400000.0
2008-04-14 11:58:00,79.912,79.912,79.899,79.901,42000000.0
2008-04-14 11:59:00,79.89,79.898,79.884,79.897,51200000.0
2008-04-14 12:00:00,79.891,79.891,79.872,79.872,36800000.0
2008-04-14 12:01:00,79.824,79.824,79.758,79.758,18600000.0
2008-04-14 12:02:00,79.714,79.745,79.714,79.721,12800000.0
2008-04-14 12:03:00,79.736,79.736,79.703,79.703,51600000.0
2008-04-14 12:04:00,79.673,79.688,79.659,79.688,24000000.0
2008-04-14 12:05:00,79.72,79.73,79.717,79.73,28800000.0
2008-04-14 12:06:00,79.744,79.754,79.734,79.734,24000000.0
2008-04-14 12:07:00,79.758,79.775,79.758,79.775,20800000.0
2008-04-14 12:08:00,79.806,79.818,79.803,79.803,43200000.0
2008-04-14 12:09:00,79.811,79.816,79.8,79.801,25600000.0
2008-04-14 12:10:00,79.796,79.843,79.796,79.843,11200000.0
2008-04-14 12:11:00,79.904,79.953,79.904,79.953,27200000.0
2008-04-14 12:12:00,79.969,79.992,79.966,79.992,30400000.0
2008-04-14 12:13:00,79.993,79.993,79.956,79.956,14400000.0
2008-04-14 12:14:00,79.958,79.966,79.946,79.966,16000000.0
2008-04-14 12:15:00,79.944,79.945,79.931,79.931,27200000.0
2008-04-14 12:16:00,79.914,79.945,79.913,79.945,26600000.0
2008-04-14 12:17:00,79.947,79.949,79.928,79.928,43600000.0
2008-04-14 12:18:00,79.936,79.944,79.922,79.926,26000000.0
2008-04-14 12:19:00,79.912,79.923,79.905,79.923,35200000.0
2008-04-14 12:20:00,79.93,79.935,79.92,79.924,36800000.0
2008-04-14 12:21:00,79.917,79.917,79.899,79.911,59200000.0
2008-04-14 12:22:00,79.892,79.892,79.876,79.891,30400000.0
2008-04-14 12:23:00,79.9,79.917,79.9,79.906,32000000.0
2008-04-14 12:24:00,79.887,79.887,79.831,79.831,33600000.0
2008-04-14 12:25:00,79.802,79.802,79.725,79.725,21800000.0
2008-04-14 12:26:00,79.716,79.716,79.673,79.677,29200000.0
2008-04-14 12:27:00,79.676,79.699,79.676,79.699,30400000.0
2008-04-14 12:28:00,79.724,79.766,79.712,79.741,60800000.0
2008-04-14 12:29:00,79.631,79.739,79.608,79.661,116000000.0
2008-04-14 12:30:00,79.742,79.742,79.636,79.73,45800000.0
2008-04-14 12:31:00,79.744,79.749,79.738,79.739,70800000.0
2008-04-14 12:32:00,79.711,79.711,79.675,79.675,28600000.0
2008-04-14 12:33:00,79.644,79.644,79.598,79.635,40400000.0
2008-04-14 12:34:00,79.644,79.655,79.638,79.651,27200000.0
2008-04-14 12:35:00,79.664,79.709,79.662,79.709,25000000.0
2008-04-14 12:36:00,79.716,79.726,79.698,79.726,46600000.0
2008-04-14 12:37:00,79.716,79.716,79.673,79.68,14400000.0
2008-04-14 12:38:00,79.679,79.687,79.677,79.687,14400000.0
2008-04-14 12:39:00,79.696,79.717,79.696,79.717,24400000.0
2008-04-14 12:40:00,79.71,79.715,79.7,79.7,16000000.0
2008-04-14 12:41:00,79.696,79.697,79.683,79.683,22400000.0
2008-04-14 12:42:00,79.684,79.696,79.684,79.692,22400000.0
2008-04-14 12:43:00,79.686,79.696,79.684,79.69,37200000.0
2008-04-14 12:44:00,79.688,79.688,79.672,79.672,22400000.0
2008-04-14 12:45:00,79.659,79.663,79.656,79.656,34600000.0
2008-04-14 12:46:00,79.658,79.673,79.658,79.673,44800000.0
2008-04-14 12:47:00,79.7,79.7,79.689,79.698,8000000.0
2008-04-14 12:48:00,79.702,79.709,79.701,79.702,32400000.0
2008-04-14 12:49:00,79.702,79.724,79.702,79.722,40000000.0
2008-04-14 12:50:00,79.729,79.729,79.698,79.702,16000000.0
2008-04-14 12:51:00,79.685,79.685,79.677,79.683,22400000.0
2008-04-14 12:52:00,79.684,79.684,79.671,79.675,25600000.0
2008-04-14 12:53:00,79.635,79.638,79.62,79.62,11200000.0
2008-04-14 12:54:00,79.613,79.619,79.606,79.619,11200000.0
2008-04-14 12:55:00,79.622,79.631,79.615,79.625,24400000.0
2008-04-14 12:56:00,79.637,79.64,79.634,79.64,12800000.0
2008-04-14 12:57:00,79.639,79.644,79.616,79.617,27200000.0
2008-04-14 12:58:00,79.593,79.611,79.593,79.597,12800000.0
2008-04-14 12:59:00,79.62,79.648,79.62,79.644,14400000.0
2008-04-14 13:00:00,79.639,79.657,79.639,79.657,16000000.0
2008-04-14 13:01:00,79.674,79.681,79.669,79.674,17600000.0
2008-04-14 13:02:00,79.659,79.665,79.656,79.659,12800000.0
2008-04-14 13:03:00,79.644,79.648,79.615,79.615,12800000.0
2008-04-14 13:04:00,79.613,79.613,79.603,79.613,16000000.0
2008-04-14 13:05:00,79.621,79.625,79.614,79.625,12800000.0
2008-04-14 13:06:00,79.637,79.655,79.637,79.655,17600000.0
2008-04-14 13:07:00,79.657,79.657,79.644,79.649,12200000.0
2008-04-14 13:08:00,79.649,79.65,79.642,79.644,32000000.0
2008-04-14 13:09:00,79.639,79.639,79.622,79.628,28600000.0
2008-04-14 13:10:00,79.623,79.623,79.602,79.606,32000000.0
2008-04-14 13:11:00,79.599,79.599,79.574,79.578,19200000.0
2008-04-14 13:12:00,79.57,79.57,79.559,79.564,16000000.0
2008-04-14 13:13:00,79.586,79.605,79.586,79.604,11200000.0
2008-04-14 13:14:00,79.621,79.629,79.621,79.624,11200000.0
2008-04-14 13:15:00,79.606,79.606,79.601,79.601,11200000.0
2008-04-14 13:16:00,79.589,79.591,79.583,79.587,25600000.0
2008-04-14 13:17:00,79.575,79.575,79.547,79.547,12800000.0
2008-04-14 13:18:00,79.543,79.567,79.543,79.567,56400000.0
2008-04-14 13:19:00,79.548,79.562,79.544,79.548,14400000.0
2008-04-14 13:20:00,79.551,79.556,79.542,79.556,12800000.0
2008-04-14 13:21:00,79.562,79.566,79.559,79.564,56000000.0
2008-04-14 13:22:00,79.557,79.569,79.557,79.567,11200000.0
2008-04-14 13:23:00,79.574,79.582,79.574,79.575,12800000.0
2008-04-14 13:24:00,79.572,79.617,79.572,79.617,14400000.0
2008-04-14 13:25:00,79.637,79.637,79.631,79.631,34000000.0
2008-04-14 13:26:00,79.619,79.619,79.581,79.581,24400000.0
2008-04-14 13:27:00,79.568,79.568,79.54,79.54,40000000.0
2008-04-14 13:28:00,79.571,79.572,79.544,79.544,20800000.0
2008-04-14 13:29:00,79.535,79.55,79.531,79.55,21800000.0
2008-04-14 13:30:00,79.539,79.544,79.514,79.533,36800000.0
2008-04-14 13:31:00,79.489,79.521,79.487,79.521,11200000.0
2008-04-14 13:32:00,79.538,79.542,79.523,79.523,17600000.0
2008-04-14 13:33:00,79.525,79.525,79.508,79.514,12800000.0
2008-04-14 13:34:00,79.52,79.539,79.517,79.517,12800000.0
2008-04-14 13:35:00,79.52,79.531,79.498,79.531,12800000.0
2008-04-14 13:36:00,79.527,79.54,79.518,79.531,47400000.0
2008-04-14 13:37:00,79.516,79.53,79.496,79.496,24000000.0
2008-04-14 13:38:00,79.5,79.527,79.5,79.527,28800000.0
2008-04-14 13:39:00,79.552,79.556,79.526,79.526,25600000.0
2008-04-14 13:40:00,79.52,79.52,79.514,79.518,12800000.0
2008-04-14 13:41:00,79.518,79.518,79.496,79.503,16400000.0
2008-04-14 13:42:00,79.481,79.494,79.481,79.483,12800000.0
2008-04-14 13:43:00,79.475,79.479,79.452,79.453,25000000.0
2008-04-14 13:44:00,79.448,79.461,79.448,79.459,28800000.0
2008-04-14 13:45:00,79.46,79.465,79.452,79.465,12200000.0
2008-04-14 13:46:00,79.454,79.454,79.43,79.452,14400000.0
2008-04-14 13:47:00,79.45,79.456,79.427,79.427,27200000.0
2008-04-14 13:48:00,79.404,79.404,79.385,79.391,14400000.0
2008-04-14 13:49:00,79.39,79.397,79.381,79.397,33600000.0
2008-04-14 13:50:00,79.409,79.418,79.4,79.418,33000000.0
2008-04-14 13:51:00,79.426,79.426,79.409,79.409,16000000.0
2008-04-14 13:52:00,79.404,79.404,79.365,79.365,40400000.0
2008-04-14 13:53:00,79.358,79.363,79.352,79.352,37200000.0
2008-04-14 13:54:00,79.351,79.362,79.339,79.362,24000000.0
2008-04-14 13:55:00,79.394,79.401,79.381,79.391,11200000.0
2008-04-14 13:56:00,79.394,79.415,79.39,79.39,14400000.0
2008-04-14 13:57:00,79.381,79.394,79.381,79.388,14400000.0
2008-04-14 13:58:00,79.372,79.372,79.336,79.342,32000000.0
2008-04-14 13:59:00,79.327,79.334,79.327,79.327,47400000.0
2008-04-14 14:00:00,79.324,79.337,79.324,79.331,32000000.0
2008-04-14 14:01:00,79.318,79.318,79.31,79.316,14400000.0
2008-04-14 14:02:00,79.337,79.349,79.321,79.349,29200000.0
2008-04-14 14:03:00,79.361,79.371,79.356,79.371,14400000.0
2008-04-14 14:04:00,79.383,79.414,79.383,79.414,14400000.0
2008-04-14 14:05:00,79.41,79.412,79.396,79.396,25600000.0
2008-04-14 14:06:00,79.398,79.408,79.381,79.381,17600000.0
2008-04-14 14:07:00,79.38,79.417,79.38,79.406,12800000.0
2008-04-14 14:08:00,79.424,79.456,79.415,79.415,24000000.0
2008-04-14 14:09:00,79.412,79.432,79.405,79.432,11200000.0
2008-04-14 14:10:00,79.434,79.454,79.434,79.454,17600000.0
2008-04-14 14:11:00,79.464,79.473,79.464,79.466,12200000.0
2008-04-14 14:12:00,79.445,79.46,79.445,79.457,12800000.0
2008-04-14 14:13:00,79.465,79.475,79.464,79.475,24000000.0
2008-04-14 14:14:00,79.452,79.453,79.44,79.442,20800000.0
2008-04-14 14:15:00,79.444,79.477,79.444,79.477,33000000.0
2008-04-14 14:16:00,79.511,79.559,79.506,79.559,27200000.0
2008-04-14 14:17:00,79.563,79.599,79.563,79.59,11200000.0
2008-04-14 14:18:00,79.599,79.607,79.599,79.601,16000000.0
2008-04-14 14:19:00,79.596,79.596,79.587,79.587,40400000.0
2008-04-14 14:20:00,79.597,79.597,79.551,79.551,14400000.0
2008-04-14 14:21:00,79.51,79.51,79.49,79.497,34000000.0
2008-04-14 14:22:00,79.485,79.485,79.442,79.442,14400000.0
2008-04-14 14:23:00,79.415,79.42,79.408,79.409,17600000.0
2008-04-14 14:24:00,79.422,79.452,79.422,79.452,36800000.0
2008-04-14 14:25:00,79.46,79.46,79.453,79.456,12800000.0
2008-04-14 14:26:00,79.465,79.468,79.457,79.457,19200000.0
2008-04-14 14:27:00,79.448,79.451,79.441,79.451,11200000.0
2008-04-14 14:28:00,79.452,79.461,79.448,79.461,11200000.0
2008-04-14 14:29:00,79.459,79.469,79.454,79.469,12800000.0
2008-04-14 14:30:00,79.559,79.638,79.555,79.555,11200000.0
2008-04-14 14:31:00,79.653,79.661,79.56,79.65,16000000.0
2008-04-14 14:32:00,79.663,79.663,79.6,79.6,12800000.0
2008-04-14 14:33:00,79.599,79.599,79.57,79.593,17600000.0
2008-04-14 14:34:00,79.569,79.569,79.551,79.551,17600000.0
2008-04-14 14:35:00,79.549,79.551,79.543,79.547,11200000.0
2008-04-14 14:36:00,79.522,79.533,79.516,79.525,12800000.0
2008-04-14 14:37:00,79.499,79.499,79.42,79.42,12800000.0
2008-04-14 14:38:00,79.443,79.451,79.438,79.45,11600000.0
2008-04-14 14:39:00,79.449,79.449,79.432,79.436,17600000.0
2008-04-14 14:40:00,79.452,79.519,79.452,79.519,16000000.0
2008-04-14 14:41:00,79.526,79.528,79.512,79.512,11200000.0
2008-04-14 14:42:00,79.545,79.603,79.545,79.601,12800000.0
2008-04-14 14:43:00,79.613,79.633,79.59,79.633,17600000.0
2008-04-14 14:44:00,79.643,79.66,79.643,79.643,12800000.0
2008-04-14 14:45:00,79.623,79.654,79.623,79.654,12800000.0
2008-04-14 14:46:00,79.673,79.698,79.673,79.698,17600000.0
2008-04-14 14:47:00,79.705,79.722,79.699,79.722,12800000.0
2008-04-14 14:48:00,79.738,79.796,79.738,79.796,11200000.0
2008-04-14 14:49:00,79.799,79.821,79.78,79.78,16000000.0
2008-04-14 14:50:00,79.793,79.793,79.728,79.728,12800000.0
2008-04-14 14:51:00,79.727,79.764,79.724,79.764,18000000.0
2008-04-14 14:52:00,79.783,79.839,79.783,79.832,13800000.0
2008-04-14 14:53:00,79.827,79.836,79.827,79.834,11200000.0
2008-04-14 14:54:00,79.814,79.814,79.8,79.8,12800000.0
2008-04-14 14:55:00,79.794,79.794,79.756,79.756,11200000.0
2008-04-14 14:56:00,79.761,79.761,79.728,79.728,16400000.0
2008-04-14 14:57:00,79.735,79.74,79.733,79.733,12800000.0
2008-04-14 14:58:00,79.72,79.729,79.706,79.729,14200000.0
2008-04-14 14:59:00,79.712,79.712,79.668,79.67,12800000.0
2008-04-14 15:00:00,79.663,79.669,79.657,79.661,16400000.0
2008-04-14 15:01:00,79.667,79.689,79.667,79.682,17000000.0
2008-04-14 15:02:00,79.68,79.687,79.68,79.682,11200000.0
2008-04-14 15:03:00,79.673,79.676,79.665,79.67,11200000.0
2008-04-14 15:04:00,79.671,79.672,79.659,79.669,16000000.0
2008-04-14 15:05:00,79.685,79.744,79.685,79.744,12800000.0
2008-04-14 15:06:00,79.736,79.736,79.708,79.708,11200000.0
2008-04-14 15:07:00,79.698,79.698,79.674,79.69,11200000.0
2008-04-14 15:08:00,79.702,79.703,79.692,79.692,10600000.0
2008-04-14 15:09:00,79.704,79.716,79.697,79.716,14400000.0
2008-04-14 15:10:00,79.711,79.723,79.709,79.721,16000000.0
2008-04-14 15:11:00,79.725,79.732,79.724,79.724,11600000.0
2008-04-14 15:12:00,79.722,79.77,79.722,79.77,12800000.0
2008-04-14 15:13:00,79.784,79.809,79.784,79.809,12800000.0
2008-04-14 15:14:00,79.854,79.861,79.848,79.848,16000000.0
2008-04-14 15:15:00,79.86,79.86,79.841,79.846,17600000.0
2008-04-14 15:16:00,79.843,79.843,79.83,79.832,12800000.0
2008-04-14 15:17:00,79.808,79.81,79.803,79.809,14400000.0
2008-04-14 15:18:00,79.787,79.821,79.787,79.787,12200000.0
2008-04-14 15:19:00,79.749,79.768,79.741,79.768,16000000.0
2008-04-14 15:20:00,79.788,79.804,79.788,79.8,16400000.0
2008-04-14 15:21:00,79.803,79.803,79.704,79.784,17600000.0
2008-04-14 15:22:00,79.777,79.797,79.767,79.795,11600000.0
2008-04-14 15:23:00,79.829,79.829,79.808,79.808,11200000.0
2008-04-14 15:24:00,79.801,79.804,79.792,79.802,11200000.0
2008-04-14 15:25:00,79.797,79.797,79.78,79.78,12800000.0
2008-04-14 15:26:00,79.795,79.797,79.791,79.794,14400000.0
2008-04-14 15:27:00,79.799,79.811,79.797,79.798,12800000.0
2008-04-14 15:28:00,79.801,79.801,79.789,79.792,12800000.0
2008-04-14 15:29:00,79.798,79.816,79.798,79.809,17000000.0
2008-04-14 15:30:00,79.817,79.817,79.793,79.794,17600000.0
2008-04-14 15:31:00,79.808,79.824,79.806,79.806,12800000.0
2008-04-14 15:32:00,79.789,79.804,79.789,79.801,11200000.0
2008-04-14 15:33:00,79.791,79.791,79.772,79.772,11200000.0
2008-04-14 15:34:00,79.778,79.782,79.767,79.782,11200000.0
2008-04-14 15:35:00,79.792,79.816,79.792,79.816,13200000.0
2008-04-14 15:36:00,79.81,79.833,79.797,79.833,14400000.0
2008-04-14 15:37:00,79.846,79.87,79.846,79.862,16000000.0
2008-04-14 15:38:00,79.862,79.868,79.837,79.85,16000000.0
2008-04-14 15:39:00,79.84,79.853,79.837,79.846,14400000.0
2008-04-14 15:40:00,79.854,79.891,79.849,79.889,12800000.0
2008-04-14 15:41:00,79.864,79.864,79.852,79.856,16000000.0
2008-04-14 15:42:00,79.889,79.895,79.827,79.895,17000000.0
2008-04-14 15:43:00,79.887,79.887,79.85,79.85,12200000.0
2008-04-14 15:44:00,79.857,79.857,79.85,79.85,12800000.0
2008-04-14 15:45:00,79.855,79.868,79.851,79.856,13200000.0
2008-04-14 15:46:00,79.85,79.854,79.844,79.848,11200000.0
2008-04-14 15:47:00,79.843,79.843,79.832,79.843,11200000.0
2008-04-14 15:48:00,79.862,79.862,79.833,79.844,12800000.0
2008-04-14 15:49:00,79.825,79.833,79.82,79.82,11200000.0
2008-04-14 15:50:00,79.829,79.831,79.813,79.82,14400000.0
2008-04-14 15:51:00,79.813,79.813,79.795,79.811,11200000.0
2008-04-14 15:52:00,79.82,79.822,79.808,79.808,11200000.0
2008-04-14 15:53:00,79.812,79.841,79.812,79.841,12800000.0
2008-04-14 15:54:00,79.833,79.833,79.777,79.777,17600000.0
2008-04-14 15:55:00,79.726,79.751,79.71,79.751,17600000.0
2008-04-14 15:56:00,79.788,79.798,79.763,79.763,11200000.0
2008-04-14 15:57:00,79.741,79.741,79.711,79.711,14400000.0
2008-04-14 15:58:00,79.707,79.715,79.679,79.679,11200000.0
2008-04-14 15:59:00,79.671,79.671,79.665,79.668,11200000.0
2008-04-14 16:00:00,79.661,79.675,79.644,79.675,11200000.0
2008-04-14 16:01:00,79.702,79.771,79.702,79.771,11200000.0
2008-04-14 16:02:00,79.779,79.779,79.758,79.759,17600000.0
2008-04-14 16:03:00,79.749,79.749,79.733,79.74,12800000.0
2008-04-14 16:04:00,79.726,79.754,79.66,79.754,11200000.0
2008-04-14 16:05:00,79.766,79.766,79.754,79.759,13800000.0
2008-04-14 16:06:00,79.743,79.744,79.721,79.734,16000000.0
2008-04-14 16:07:00,79.718,79.718,79.684,79.684,11200000.0
2008-04-14 16:08:00,79.624,79.624,79.591,79.596,11600000.0
2008-04-14 16:09:00,79.589,79.602,79.587,79.591,12800000.0
2008-04-14 16:10:00,79.561,79.561,79.535,79.535,12800000.0
2008-04-14 16:11:00,79.56,79.56,79.542,79.542,11000000.0
2008-04-14 16:12:00,79.522,79.522,79.478,79.478,17600000.0
2008-04-14 16:13:00,79.488,79.521,79.488,79.513,11200000.0
2008-04-14 16:14:00,79.52,79.533,79.52,79.525,14400000.0
2008-04-14 16:15:00,79.504,79.508,79.496,79.508,11200000.0
2008-04-14 16:16:00,79.52,79.521,79.504,79.515,11200000.0
2008-04-14 16:17:00,79.505,79.54,79.503,79.538,17600000.0
2008-04-14 16:18:00,79.537,79.552,79.534,79.541,16000000.0
2008-04-14 16:19:00,79.535,79.535,79.523,79.53,11200000.0
2008-04-14 16:20:00,79.542,79.56,79.541,79.56,11200000.0
2008-04-14 16:21:00,79.572,79.572,79.508,79.508,10600000.0
2008-04-14 16:22:00,79.5,79.526,79.5,79.526,11200000.0
2008-04-14 16:23:00,79.508,79.508,79.47,79.47,12800000.0
2008-04-14 16:24:00,79.447,79.447,79.41,79.417,11200000.0
2008-04-14 16:25:00,79.424,79.442,79.424,79.426,12800000.0
2008-04-14 16:26:00,79.43,79.454,79.43,79.441,12800000.0
2008-04-14 16:27:00,79.44,79.44,79.407,79.407,18000000.0
2008-04-14 16:28:00,79.429,79.448,79.429,79.447,11200000.0
2008-04-14 16:29:00,79.458,79.465,79.438,79.438,14800000.0
2008-04-14 16:30:00,79.414,79.437,79.407,79.434,14400000.0
2008-04-14 16:31:00,79.46,79.463,79.454,79.454,14400000.0
2008-04-14 16:32:00,79.454,79.475,79.454,79.475,11200000.0
2008-04-14 16:33:00,79.503,79.512,79.503,79.512,14400000.0
2008-04-14 16:34:00,79.496,79.512,79.475,79.475,17600000.0
2008-04-14 16:35:00,79.456,79.46,79.442,79.46,12800000.0
2008-04-14 16:36:00,79.467,79.467,79.453,79.456,10600000.0
2008-04-14 16:37:00,79.465,79.468,79.453,79.453,13200000.0
2008-04-14 16:38:00,79.455,79.455,79.43,79.437,14400000.0
2008-04-14 16:39:00,79.432,79.441,79.424,79.441,12800000.0
2008-04-14 16:40:00,79.456,79.46,79.452,79.452,17600000.0
2008-04-14 16:41:00,79.449,79.452,79.443,79.452,12800000.0
2008-04-14 16:42:00,79.458,79.5,79.458,79.5,11200000.0
2008-04-14 16:43:00,79.502,79.52,79.502,79.52,12800000.0
2008-04-14 16:44:00,79.514,79.514,79.499,79.499,11200000.0
2008-04-14 16:45:00,79.492,79.511,79.492,79.507,11200000.0
2008-04-14 16:46:00,79.494,79.501,79.477,79.501,14400000.0
2008-04-14 16:47:00,79.499,79.513,79.499,79.509,17000000.0
2008-04-14 16:48:00,79.524,79.524,79.5,79.508,10600000.0
2008-04-14 16:49:00,79.519,79.519,79.488,79.519,12800000.0
2008-04-14 16:50:00,79.514,79.514,79.486,79.487,17600000.0
2008-04-14 16:51:00,79.477,79.477,79.415,79.415,11200000.0
2008-04-14 16:52:00,79.449,79.452,79.424,79.432,17600000.0
2008-04-14 16:53:00,79.426,79.426,79.409,79.414,17600000.0
2008-04-14 16:54:00,79.384,79.384,79.328,79.328,17600000.0
2008-04-14 16:55:00,79.304,79.306,79.296,79.296,14400000.0
2008-04-14 16:56:00,79.302,79.366,79.302,79.366,12800000.0
2008-04-14 16:57:00,79.347,79.355,79.333,79.354,16400000.0
2008-04-14 16:58:00,79.37,79.387,79.37,79.387,12800000.0
2008-04-14 16:59:00,79.387,79.388,79.381,79.382,12800000.0
2008-04-14 17:00:00,79.373,79.395,79.373,79.395,11200000.0
2008-04-14 17:01:00,79.402,79.405,79.313,79.386,12800000.0
2008-04-14 17:02:00,79.384,79.384,79.372,79.372,16000000.0
2008-04-14 17:03:00,79.384,79.384,79.373,79.373,8000000.0
2008-04-14 17:04:00,79.378,79.378,79.363,79.376,11200000.0
2008-04-14 17:05:00,79.387,79.394,79.38,79.394,17600000.0
2008-04-14 17:06:00,79.38,79.39,79.366,79.366,11200000.0
2008-04-14 17:07:00,79.354,79.354,79.327,79.339,11200000.0
2008-04-14 17:08:00,79.352,79.352,79.341,79.345,17600000.0
2008-04-14 17:09:00,79.356,79.365,79.338,79.338,16000000.0
2008-04-14 17:10:00,79.33,79.33,79.307,79.307,11200000.0
2008-04-14 17:11:00,79.325,79.347,79.325,79.347,12800000.0
2008-04-14 17:12:00,79.338,79.346,79.321,79.324,12800000.0
2008-04-14 17:13:00,79.311,79.326,79.311,79.323,12800000.0
2008-04-14 17:14:00,79.305,79.305,79.259,79.259,12800000.0
2008-04-14 17:15:00,79.266,79.295,79.266,79.295,13200000.0
2008-04-14 17:16:00,79.304,79.304,79.285,79.285,11200000.0
2008-04-14 17:17:00,79.278,79.278,79.253,79.27,11200000.0
2008-04-14 17:18:00,79.265,79.265,79.242,79.242,12800000.0
2008-04-14 17:19:00,79.241,79.279,79.241,79.279,16000000.0
2008-04-14 17:20:00,79.288,79.288,79.256,79.256,11200000.0
2008-04-14 17:21:00,79.262,79.27,79.253,79.27,12800000.0
2008-04-14 17:22:00,79.273,79.29,79.191,79.283,11200000.0
2008-04-14 17:23:00,79.294,79.306,79.294,79.304,11200000.0
2008-04-14 17:24:00,79.302,79.307,79.28,79.28,11200000.0
2008-04-14 17:25:00,79.273,79.284,79.273,79.274,10600000.0
2008-04-14 17:26:00,79.275,79.29,79.275,79.288,10600000.0
2008-04-14 17:27:00,79.282,79.299,79.282,79.286,17600000.0
2008-04-14 17:28:00,79.279,79.284,79.269,79.272,12800000.0
2008-04-14 17:29:00,79.272,79.28,79.258,79.269,12800000.0
2008-04-14 17:30:00,79.298,79.305,79.298,79.299,11200000.0
2008-04-14 17:31:00,79.274,79.283,79.252,79.252,12800000.0
2008-04-14 17:32:00,79.238,79.242,79.233,79.24,11200000.0
2008-04-14 17:33:00,79.248,79.261,79.245,79.261,12800000.0
2008-04-14 17:34:00,79.265,79.3,79.261,79.3,11200000.0
2008-04-14 17:35:00,79.32,79.334,79.32,79.322,12800000.0
2008-04-14 17:36:00,79.345,79.371,79.345,79.371,11200000.0
2008-04-14 17:37:00,79.361,79.361,79.292,79.292,11200000.0
2008-04-14 17:38:00,79.322,79.335,79.313,79.313,16000000.0
2008-04-14 17:39:00,79.325,79.341,79.325,79.341,17600000.0
2008-04-14 17:40:00,79.353,79.353,79.342,79.342,11200000.0
2008-04-14 17:41:00,79.342,79.342,79.317,79.334,11600000.0
2008-04-14 17:42:00,79.35,79.391,79.35,79.391,11200000.0
2008-04-14 17:43:00,79.411,79.425,79.408,79.408,12800000.0
2008-04-14 17:44:00,79.391,79.397,79.388,79.388,12800000.0
2008-04-14 17:45:00,79.4,79.4,79.347,79.347,11200000.0
2008-04-14 17:46:00,79.334,79.362,79.334,79.335,12800000.0
2008-04-14 17:47:00,79.33,79.33,79.289,79.295,12800000.0
2008-04-14 17:48:00,79.305,79.306,79.268,79.274,11200000.0
2008-04-14 17:49:00,79.282,79.316,79.282,79.316,17600000.0
2008-04-14 17:50:00,79.308,79.309,79.292,79.305,12800000.0
2008-04-14 17:51:00,79.306,79.306,79.299,79.299,11200000.0
2008-04-14 17:52:00,79.288,79.288,79.272,79.279,12800000.0
2008-04-14 17:53:00,79.282,79.292,79.282,79.284,8000000.0
2008-04-14 17:54:00,79.265,79.281,79.249,79.281,14400000.0
2008-04-14 17:55:00,79.299,79.321,79.227,79.321,11200000.0
2008-04-14 17:56:00,79.318,79.355,79.318,79.355,11200000.0
2008-04-14 17:57:00,79.375,79.394,79.375,79.394,16000000.0
2008-04-14 17:58:00,79.397,79.422,79.397,79.414,12800000.0
2008-04-14 17:59:00,79.403,79.403,79.388,79.391,11200000.0
2008-04-14 18:00:00,79.375,79.375,79.358,79.36,17600000.0
2008-04-14 18:01:00,79.365,79.403,79.299,79.378,17600000.0
2008-04-14 18:02:00,79.371,79.403,79.371,79.403,17600000.0
2008-04-14 18:03:00,79.403,79.413,79.401,79.408,14400000.0
2008-04-14 18:04:00,79.396,79.4,79.387,79.387,11200000.0
2008-04-14 18:05:00,79.382,79.382,79.366,79.375,11200000.0
2008-04-14 18:06:00,79.361,79.372,79.351,79.357,12800000.0
2008-04-14 18:07:00,79.362,79.362,79.322,79.322,11200000.0
2008-04-14 18:08:00,79.337,79.359,79.337,79.353,16000000.0
2008-04-14 18:09:00,79.358,79.378,79.349,79.378,16000000.0
2008-04-14 18:10:00,79.383,79.383,79.37,79.377,12800000.0
2008-04-14 18:11:00,79.37,79.38,79.364,79.38,11200000.0
2008-04-14 18:12:00,79.375,79.38,79.363,79.364,12800000.0
2008-04-14 18:13:00,79.36,79.37,79.359,79.368,11200000.0
2008-04-14 18:14:00,79.337,79.375,79.337,79.375,12800000.0
2008-04-14 18:15:00,79.367,79.376,79.359,79.36,12800000.0
2008-04-14 18:16:00,79.35,79.353,79.336,79.336,12800000.0
2008-04-14 18:17:00,79.33,79.33,79.318,79.328,9600000.0
2008-04-14 18:18:00,79.33,79.33,79.323,79.323,11200000.0
2008-04-14 18:19:00,79.315,79.335,79.315,79.331,8000000.0
2008-04-14 18:20:00,79.317,79.32,79.312,79.32,12800000.0
2008-04-14 18:21:00,79.32,79.334,79.318,79.334,10600000.0
2008-04-14 18:22:00,79.316,79.335,79.269,79.321,16000000.0
2008-04-14 18:23:00,79.325,79.34,79.325,79.339,16000000.0
2008-04-14 18:24:00,79.351,79.367,79.351,79.358,13200000.0
2008-04-14 18:25:00,79.373,79.383,79.371,79.383,11200000.0
2008-04-14 18:26:00,79.397,79.406,79.386,79.386,12800000.0
2008-04-14 18:27:00,79.372,79.394,79.372,79.377,14400000.0
2008-04-14 18:28:00,79.368,79.381,79.368,79.379,12800000.0
2008-04-14 18:29:00,79.393,79.419,79.393,79.419,12800000.0
2008-04-14 18:30:00,79.423,79.426,79.414,79.414,11200000.0
2008-04-14 18:31:00,79.401,79.401,79.39,79.395,12800000.0
2008-04-14 18:32:00,79.395,79.395,79.373,79.377,11200000.0
2008-04-14 18:33:00,79.369,79.38,79.358,79.378,11200000.0
2008-04-14 18:34:00,79.366,79.403,79.366,79.394,12800000.0
2008-04-14 18:35:00,79.401,79.402,79.384,79.392,12800000.0
2008-04-14 18:36:00,79.394,79.405,79.394,79.399,12800000.0
2008-04-14 18:37:00,79.404,79.42,79.404,79.419,17600000.0
2008-04-14 18:38:00,79.415,79.415,79.402,79.406,11200000.0
2008-04-14 18:39:00,79.406,79.418,79.402,79.402,16000000.0
2008-04-14 18:40:00,79.401,79.401,79.392,79.395,12800000.0
2008-04-14 18:41:00,79.399,79.402,79.393,79.393,14400000.0
2008-04-14 18:42:00,79.403,79.403,79.391,79.397,11200000.0
2008-04-14 18:43:00,79.38,79.403,79.38,79.398,12800000.0
2008-04-14 18:44:00,79.415,79.432,79.415,79.429,11200000.0
2008-04-14 18:45:00,79.47,79.48,79.463,79.479,11200000.0
2008-04-14 18:46:00,79.475,79.486,79.475,79.485,11600000.0
2008-04-14 18:47:00,79.515,79.56,79.515,79.551,12800000.0
2008-04-14 18:48:00,79.613,79.668,79.613,79.668,12800000.0
2008-04-14 18:49:00,79.675,79.712,79.675,79.712,12800000.0
2008-04-14 18:50:00,79.72,79.721,79.7,79.717,17600000.0
2008-04-14 18:51:00,79.731,79.738,79.725,79.726,12800000.0
2008-04-14 18:52:00,79.712,79.713,79.706,79.707,12200000.0
2008-04-14 18:53:00,79.705,79.705,79.68,79.68,12800000.0
2008-04-14 18:54:00,79.662,79.671,79.662,79.671,11200000.0
2008-04-14 18:55:00,79.673,79.673,79.64,79.64,10600000.0
2008-04-14 18:56:00,79.624,79.633,79.614,79.626,16000000.0
2008-04-14 18:57:00,79.607,79.618,79.594,79.604,10600000.0
2008-04-14 18:58:00,79.61,79.611,79.602,79.61,11200000.0
2008-04-14 18:59:00,79.613,79.622,79.613,79.622,17600000.0
2008-04-14 19:00:00,79.625,79.631,79.625,79.629,13200000.0
2008-04-14 19:01:00,79.63,79.63,79.612,79.62,12800000.0
2008-04-14 19:02:00,79.616,79.616,79.59,79.59,11200000.0
2008-04-14 19:03:00,79.595,79.595,79.577,79.578,12800000.0
2008-04-14 19:04:00,79.565,79.576,79.565,79.57,16000000.0
2008-04-14 19:05:00,79.574,79.577,79.568,79.569,14400000.0
2008-04-14 19:06:00,79.573,79.582,79.569,79.573,16000000.0
2008-04-14 19:07:00,79.573,79.573,79.562,79.572,11200000.0
2008-04-14 19:08:00,79.575,79.575,79.553,79.554,17600000.0
2008-04-14 19:09:00,79.55,79.566,79.548,79.566,12800000.0
2008-04-14 19:10:00,79.568,79.58,79.552,79.58,17600000.0
2008-04-14 19:11:00,79.582,79.582,79.572,79.572,12800000.0
2008-04-14 19:12:00,79.573,79.627,79.573,79.627,10600000.0
2008-04-14 19:13:00,79.65,79.65,79.603,79.603,11200000.0
2008-04-14 19:14:00,79.589,79.595,79.582,79.582,16000000.0
2008-04-14 19:15:00,79.581,79.585,79.577,79.58,12800000.0
2008-04-14 19:16:00,79.557,79.562,79.519,79.519,13200000.0
2008-04-14 19:17:00,79.512,79.512,79.501,79.505,12800000.0
2008-04-14 19:18:00,79.509,79.509,79.491,79.494,17600000.0
2008-04-14 19:19:00,79.493,79.517,79.493,79.517,16400000.0
2008-04-14 19:20:00,79.528,79.539,79.521,79.521,16000000.0
2008-04-14 19:21:00,79.55,79.58,79.55,79.58,11200000.0
2008-04-14 19:22:00,79.576,79.586,79.571,79.586,11200000.0
2008-04-14 19:23:00,79.582,79.603,79.582,79.597,17600000.0
2008-04-14 19:24:00,79.6,79.612,79.596,79.612,17600000.0
2008-04-14 19:25:00,79.616,79.616,79.534,79.534,17600000.0
2008-04-14 19:26:00,79.534,79.548,79.534,79.548,11200000.0
2008-04-14 19:27:00,79.561,79.561,79.528,79.528,6400000.0
2008-04-14 19:28:00,79.521,79.548,79.521,79.544,12800000.0
2008-04-14 19:29:00,79.545,79.545,79.531,79.531,11200000.0
2008-04-14 19:30:00,79.538,79.538,79.525,79.525,13800000.0
2008-04-14 19:31:00,79.527,79.548,79.524,79.548,6800000.0
2008-04-14 19:32:00,79.557,79.562,79.541,79.541,12800000.0
2008-04-14 19:33:00,79.545,79.551,79.542,79.542,12800000.0
2008-04-14 19:34:00,79.536,79.564,79.536,79.564,12800000.0
2008-04-14 19:35:00,79.552,79.567,79.552,79.563,17600000.0
2008-04-14 19:36:00,79.575,79.586,79.575,79.58,11200000.0
2008-04-14 19:37:00,79.574,79.578,79.569,79.569,11200000.0
2008-04-14 19:38:00,79.553,79.562,79.545,79.546,17600000.0
2008-04-14 19:39:00,79.545,79.549,79.536,79.548,9600000.0
2008-04-14 19:40:00,79.545,79.551,79.54,79.548,14400000.0
2008-04-14 19:41:00,79.559,79.576,79.559,79.576,12800000.0
2008-04-14 19:42:00,79.586,79.597,79.584,79.597,12200000.0
2008-04-14 19:43:00,79.572,79.584,79.571,79.571,11200000.0
2008-04-14 19:44:00,79.549,79.575,79.534,79.575,16000000.0
2008-04-14 19:45:00,79.58,79.58,79.537,79.537,12800000.0
2008-04-14 19:46:00,79.528,79.533,79.525,79.53,11200000.0
2008-04-14 19:47:00,79.513,79.513,79.483,79.483,16000000.0
2008-04-14 19:48:00,79.484,79.494,79.475,79.494,11200000.0
2008-04-14 19:49:00,79.487,79.492,79.468,79.468,12800000.0
2008-04-14 19:50:00,79.468,79.478,79.465,79.465,12800000.0
2008-04-14 19:51:00,79.468,79.469,79.457,79.468,12800000.0
2008-04-14 19:52:00,79.455,79.455,79.44,79.443,11200000.0
2008-04-14 19:53:00,79.446,79.47,79.442,79.47,17600000.0
2008-04-14 19:54:00,79.473,79.479,79.462,79.479,14400000.0
2008-04-14 19:55:00,79.473,79.481,79.467,79.47,9600000.0
2008-04-14 19:56:00,79.483,79.488,79.479,79.487,11200000.0
2008-04-14 19:57:00,79.489,79.489,79.482,79.482,9600000.0
2008-04-14 19:58:00,79.477,79.487,79.471,79.487,14400000.0
2008-04-14 19:59:00,79.483,79.49,79.473,79.49,14400000.0
2008-04-14 20:00:00,79.51,79.516,79.506,79.513,12800000.0
2008-04-14 20:01:00,79.526,79.526,79.515,79.522,11200000.0
2008-04-14 20:02:00,79.517,79.517,79.507,79.507,11200000.0
2008-04-14 20:03:00,79.514,79.527,79.514,79.521,16000000.0
2008-04-14 20:04:00,79.521,79.527,79.51,79.525,12800000.0
2008-04-14 20:05:00,79.537,79.552,79.537,79.552,12800000.0
2008-04-14 20:06:00,79.577,79.577,79.559,79.563,12800000.0
2008-04-14 20:07:00,79.559,79.571,79.556,79.571,8000000.0
2008-04-14 20:08:00,79.575,79.596,79.572,79.583,12800000.0
2008-04-14 20:09:00,79.591,79.602,79.591,79.599,15400000.0
2008-04-14 20:10:00,79.589,79.595,79.587,79.591,17600000.0
2008-04-14 20:11:00,79.588,79.595,79.567,79.567,14400000.0
2008-04-14 20:12:00,79.555,79.564,79.555,79.564,13800000.0
2008-04-14 20:13:00,79.571,79.571,79.517,79.517,11200000.0
2008-04-14 20:14:00,79.547,79.562,79.535,79.547,11200000.0
2008-04-14 20:15:00,79.559,79.582,79.559,79.582,11200000.0
2008-04-14 20:16:00,79.595,79.607,79.59,79.598,12800000.0
2008-04-14 20:17:00,79.602,79.637,79.597,79.637,12200000.0
2008-04-14 20:18:00,79.626,79.64,79.598,79.598,12800000.0
2008-04-14 20:19:00,79.614,79.62,79.611,79.62,11200000.0
2008-04-14 20:20:00,79.615,79.654,79.615,79.654,11200000.0
2008-04-14 20:21:00,79.669,79.672,79.665,79.671,12800000.0
2008-04-14 20:22:00,79.695,79.729,79.695,79.729,11200000.0
2008-04-14 20:23:00,79.711,79.74,79.707,79.719,11200000.0
2008-04-14 20:24:00,79.748,79.749,79.733,79.741,16000000.0
2008-04-14 20:25:00,79.734,79.734,79.717,79.719,12800000.0
2008-04-14 20:26:00,79.674,79.682,79.668,79.682,11200000.0
2008-04-14 20:27:00,79.678,79.686,79.675,79.679,12800000.0
2008-04-14 20:28:00,79.673,79.675,79.668,79.672,17600000.0
2008-04-14 20:29:00,79.677,79.684,79.67,79.673,12800000.0
2008-04-14 20:30:00,79.676,79.684,79.672,79.673,13800000.0
2008-04-14 20:31:00,79.685,79.703,79.682,79.699,14400000.0
2008-04-14 20:32:00,79.705,79.71,79.691,79.691,16000000.0
2008-04-14 20:33:00,79.683,79.697,79.681,79.688,16000000.0
2008-04-14 20:34:00,79.691,79.698,79.679,79.689,15400000.0
2008-04-14 20:35:00,79.693,79.693,79.683,79.689,9600000.0
2008-04-14 20:36:00,79.708,79.708,79.685,79.687,11200000.0
2008-04-14 20:37:00,79.676,79.679,79.668,79.673,17600000.0
2008-04-14 20:38:00,79.674,79.683,79.674,79.683,12800000.0
2008-04-14 20:39:00,79.689,79.699,79.685,79.692,16000000.0
2008-04-14 20:40:00,79.699,79.702,79.694,79.702,12800000.0
2008-04-14 20:41:00,79.709,79.731,79.709,79.717,14400000.0
2008-04-14 20:42:00,79.72,79.72,79.695,79.699,12800000.0
2008-04-14 20:43:00,79.689,79.695,79.686,79.689,17600000.0
2008-04-14 20:44:00,79.692,79.727,79.692,79.714,11200000.0
2008-04-14 20:45:00,79.694,79.71,79.692,79.695,11200000.0
2008-04-14 20:46:00,79.697,79.72,79.697,79.72,12800000.0
2008-04-14 20:47:00,79.724,79.725,79.658,79.721,10600000.0
2008-04-14 20:48:00,79.75,79.762,79.746,79.762,12800000.0
2008-04-14 20:49:00,79.747,79.747,79.734,79.743,10600000.0
2008-04-14 20:50:00,79.71,79.71,79.664,79.664,12800000.0
2008-04-14 20:51:00,79.651,79.655,79.641,79.655,11200000.0
2008-04-14 20:52:00,79.67,79.67,79.655,79.662,11200000.0
2008-04-14 20:53:00,79.659,79.664,79.646,79.646,12800000.0
2008-04-14 20:54:00,79.625,79.647,79.616,79.647,11200000.0
2008-04-14 20:55:00,79.646,79.652,79.645,79.645,12800000.0
2008-04-14 20:56:00,79.64,79.65,79.64,79.641,12800000.0
2008-04-14 20:57:00,79.612,79.622,79.612,79.622,11200000.0
2008-04-14 20:58:00,79.62,79.635,79.62,79.634,17600000.0
2008-04-14 20:59:00,79.629,79.636,79.628,79.633,12800000.0
2008-04-14 21:00:00,79.642,79.666,79.642,79.666,12800000.0
2008-04-14 21:01:00,79.677,79.677,79.639,79.671,12800000.0
2008-04-14 21:02:00,79.655,79.665,79.644,79.648,11200000.0
2008-04-14 21:03:00,79.632,79.632,79.613,79.622,12800000.0
2008-04-14 21:04:00,79.62,79.62,79.608,79.614,10600000.0
2008-04-14 21:05:00,79.624,79.641,79.624,79.633,14400000.0
2008-04-14 21:06:00,79.63,79.632,79.62,79.629,17600000.0
2008-04-14 21:07:00,79.613,79.613,79.591,79.591,12800000.0
2008-04-14 21:08:00,79.588,79.588,79.566,79.566,12800000.0
2008-04-14 21:09:00,79.571,79.578,79.568,79.577,12800000.0
2008-04-14 21:10:00,79.598,79.615,79.596,79.612,12800000.0
2008-04-14 21:11:00,79.626,79.626,79.601,79.604,12800000.0
2008-04-14 21:12:00,79.604,79.604,79.585,79.597,12200000.0
2008-04-14 21:13:00,79.576,79.579,79.567,79.579,12800000.0
2008-04-14 21:14:00,79.599,79.602,79.588,79.602,17400000.0
2008-04-14 21:15:00,79.598,79.611,79.593,79.603,17600000.0
2008-04-14 21:16:00,79.577,79.594,79.576,79.594,12800000.0
2008-04-14 21:17:00,79.609,79.616,79.609,79.611,12800000.0
2008-04-14 21:18:00,79.621,79.621,79.608,79.611,13200000.0
2008-04-14 21:19:00,79.609,79.609,79.598,79.598,12200000.0
2008-04-14 21:20:00,79.594,79.617,79.594,79.617,12800000.0
2008-04-14 21:21:00,79.621,79.64,79.621,79.639,12800000.0
2008-04-14 21:22:00,79.636,79.649,79.636,79.648,12800000.0
2008-04-14 21:23:00,79.646,79.655,79.643,79.654,14400000.0
2008-04-14 21:24:00,79.651,79.651,79.639,79.643,12800000.0
2008-04-14 21:25:00,79.646,79.646,79.636,79.645,11200000.0
2008-04-14 21:26:00,79.65,79.656,79.638,79.649,17600000.0
2008-04-14 21:27:00,79.645,79.645,79.634,79.637,11200000.0
2008-04-14 21:28:00,79.635,79.635,79.628,79.628,12800000.0
2008-04-14 21:29:00,79.617,79.644,79.617,79.644,12800000.0
2008-04-14 21:30:00,79.64,79.647,79.635,79.643,11200000.0
2008-04-14 21:31:00,79.657,79.661,79.65,79.652,11600000.0
2008-04-14 21:32:00,79.65,79.653,79.646,79.647,11200000.0
2008-04-14 21:33:00,79.643,79.662,79.643,79.656,11200000.0
2008-04-14 21:34:00,79.637,79.653,79.635,79.653,11200000.0
2008-04-14 21:35:00,79.665,79.677,79.665,79.677,11200000.0
2008-04-14 21:36:00,79.673,79.679,79.67,79.679,17600000.0
2008-04-14 21:37:00,79.671,79.673,79.66,79.66,12800000.0
2008-04-14 21:38:00,79.653,79.692,79.653,79.692,12800000.0
2008-04-14 21:39:00,79.695,79.7,79.691,79.694,16000000.0
2008-04-14 21:40:00,79.698,79.707,79.69,79.69,16000000.0
2008-04-14 21:41:00,79.678,79.678,79.658,79.665,13800000.0
2008-04-14 21:42:00,79.662,79.687,79.662,79.687,9600000.0
2008-04-14 21:43:00,79.692,79.696,79.669,79.669,17600000.0
2008-04-14 21:44:00,79.65,79.666,79.65,79.659,17600000.0
2008-04-14 21:45:00,79.672,79.678,79.661,79.661,14400000.0
2008-04-14 21:46:00,79.661,79.671,79.644,79.671,12800000.0
2008-04-14 21:47:00,79.688,79.702,79.688,79.696,11200000.0
2008-04-14 21:48:00,79.696,79.696,79.673,79.675,18000000.0
2008-04-14 21:49:00,79.676,79.681,79.67,79.675,14400000.0
2008-04-14 21:50:00,79.675,79.682,79.674,79.682,11200000.0
2008-04-14 21:51:00,79.681,79.681,79.578,79.658,12200000.0
2008-04-14 21:52:00,79.661,79.664,79.658,79.659,11200000.0
2008-04-14 21:53:00,79.645,79.653,79.641,79.642,17600000.0
2008-04-14 21:54:00,79.66,79.669,79.657,79.66,14400000.0
2008-04-14 21:55:00,79.656,79.656,79.645,79.649,8000000.0
2008-04-14 21:56:00,79.649,79.653,79.647,79.647,12800000.0
2008-04-14 21:57:00,79.629,79.655,79.629,79.655,6400000.0
2008-04-14 21:58:00,79.681,79.705,79.681,79.697,16000000.0
2008-04-14 21:59:00,79.701,79.724,79.701,79.705,14400000.0
2008-04-14 22:00:00,79.739,79.743,79.729,79.732,12800000.0
2008-04-14 22:01:00,79.746,79.763,79.746,79.75,16000000.0
2008-04-14 22:02:00,79.749,79.749,79.729,79.729,12200000.0
2008-04-14 22:03:00,79.732,79.74,79.727,79.739,11200000.0
2008-04-14 22:04:00,79.741,79.768,79.694,79.694,11200000.0
2008-04-14 22:05:00,79.738,79.745,79.736,79.74,12800000.0
2008-04-14 22:06:00,79.732,79.732,79.72,79.72,17600000.0
2008-04-14 22:07:00,79.72,79.723,79.709,79.72,12800000.0
2008-04-14 22:08:00,79.725,79.726,79.715,79.721,11200000.0
2008-04-14 22:09:00,79.699,79.722,79.699,79.717,11200000.0
2008-04-14 22:10:00,79.732,79.737,79.715,79.715,17600000.0
2008-04-14 22:11:00,79.729,79.731,79.729,79.731,3200000.0
2008-04-14 22:12:00,79.729,79.736,79.722,79.736,11200000.0
2008-04-14 22:13:00,79.735,79.743,79.735,79.743,8000000.0
2008-04-14 22:14:00,79.755,79.758,79.75,79.758,15400000.0
2008-04-14 22:15:00,79.755,79.756,79.748,79.756,16000000.0
2008-04-14 22:16:00,79.754,79.761,79.751,79.761,12800000.0
2008-04-14 22:17:00,79.742,79.757,79.736,79.737,11600000.0
2008-04-14 22:18:00,79.753,79.761,79.753,79.761,12800000.0
2008-04-14 22:19:00,79.76,79.768,79.76,79.767,14400000.0
2008-04-14 22:20:00,79.769,79.778,79.769,79.778,11200000.0
2008-04-14 22:21:00,79.786,79.792,79.779,79.792,12600000.0
2008-04-14 22:22:00,79.793,79.799,79.793,79.796,11200000.0
2008-04-14 22:23:00,79.795,79.814,79.795,79.813,12800000.0
2008-04-14 22:24:00,79.8,79.813,79.795,79.795,12800000.0
2008-04-14 22:25:00,79.822,79.828,79.813,79.827,9600000.0
2008-04-14 22:26:00,79.827,79.827,79.821,79.822,11200000.0
2008-04-14 22:27:00,79.827,79.84,79.827,79.84,15400000.0
2008-04-14 22:28:00,79.844,79.844,79.819,79.821,17600000.0
2008-04-14 22:29:00,79.818,79.824,79.816,79.823,12800000.0
2008-04-14 22:30:00,79.838,79.845,79.838,79.842,12200000.0
2008-04-14 22:31:00,79.848,79.852,79.844,79.844,11200000.0
2008-04-14 22:32:00,79.837,79.859,79.836,79.851,12800000.0
2008-04-14 22:33:00,79.847,79.85,79.822,79.85,12800000.0
2008-04-14 22:34:00,79.863,79.892,79.863,79.892,12800000.0
2008-04-14 22:35:00,79.899,79.908,79.899,79.904,12200000.0
2008-04-14 22:36:00,79.881,79.894,79.881,79.884,12200000.0
2008-04-14 22:37:00,79.891,79.906,79.891,79.897,11200000.0
2008-04-14 22:38:00,79.901,79.901,79.884,79.901,17600000.0
2008-04-14 22:39:00,79.901,79.901,79.894,79.9,11200000.0
2008-04-14 22:40:00,79.877,79.905,79.877,79.88,15400000.0
2008-04-14 22:41:00,79.914,79.937,79.914,79.937,12800000.0
2008-04-14 22:42:00,79.942,79.942,79.914,79.914,11200000.0
2008-04-14 22:43:00,79.903,79.954,79.903,79.954,11200000.0
2008-04-14 22:44:00,79.951,79.963,79.937,79.952,16000000.0
2008-04-14 22:45:00,79.938,79.946,79.938,79.946,14400000.0
2008-04-14 22:46:00,79.94,79.946,79.932,79.939,12800000.0
2008-04-14 22:47:00,79.943,79.948,79.938,79.938,12800000.0
2008-04-14 22:48:00,79.95,79.961,79.944,79.945,12800000.0
2008-04-14 22:49:00,79.947,79.954,79.94,79.954,11200000.0
2008-04-14 22:50:00,79.95,79.994,79.95,79.994,13800000.0
2008-04-14 22:51:00,79.985,79.993,79.979,79.979,12800000.0
2008-04-14 22:52:00,79.98,79.998,79.972,79.987,14400000.0
2008-04-14 22:53:00,79.989,79.989,79.915,79.916,11600000.0
2008-04-14 22:54:00,79.939,79.967,79.939,79.967,11200000.0
2008-04-14 22:55:00,79.987,79.999,79.987,79.997,12800000.0
2008-04-14 22:56:00,79.998,80.001,79.986,79.993,12800000.0
2008-04-14 22:57:00,79.98,79.997,79.98,79.996,11200000.0
2008-04-14 22:58:00,79.99,79.993,79.983,79.991,14400000.0
2008-04-14 22:59:00,79.986,79.987,79.963,79.987,11200000.0
2008-04-14 23:00:00,79.989,79.998,79.984,79.99,12800000.0
2008-04-14 23:01:00,79.976,79.976,79.967,79.967,12800000.0
2008-04-14 23:02:00,79.974,79.981,79.972,79.972,12800000.0
2008-04-14 23:03:00,79.969,79.975,79.957,79.964,12800000.0
2008-04-14 23:04:00,79.985,79.985,79.965,79.965,11200000.0
2008-04-14 23:05:00,79.958,79.981,79.958,79.98,11200000.0
2008-04-14 23:06:00,79.964,79.964,79.944,79.944,17600000.0
2008-04-14 23:07:00,79.916,79.925,79.856,79.856,11200000.0
2008-04-14 23:08:00,79.861,79.861,79.83,79.836,11200000.0
2008-04-14 23:09:00,79.846,79.891,79.846,79.891,9600000.0
2008-04-14 23:10:00,79.908,79.908,79.866,79.866,11200000.0
2008-04-14 23:11:00,79.889,79.906,79.884,79.891,12800000.0
2008-04-14 23:12:00,79.889,79.895,79.883,79.895,14400000.0
2008-04-14 23:13:00,79.926,79.941,79.926,79.941,14400000.0
2008-04-14 23:14:00,79.938,79.938,79.927,79.928,17600000.0
2008-04-14 23:15:00,79.93,79.947,79.93,79.94,12800000.0
2008-04-14 23:16:00,79.929,79.932,79.92,79.932,12800000.0
2008-04-14 23:17:00,79.935,79.962,79.93,79.962,17600000.0
2008-04-14 23:18:00,79.945,79.96,79.942,79.957,11200000.0
2008-04-14 23:19:00,79.966,79.979,79.966,79.973,12800000.0
2008-04-14 23:20:00,79.979,79.985,79.957,79.957,12800000.0
2008-04-14 23:21:00,79.962,79.984,79.962,79.967,12800000.0
2008-04-14 23:22:00,79.985,79.989,79.981,79.982,12800000.0
2008-04-14 23:23:00,79.995,80.013,79.994,79.995,12800000.0
2008-04-14 23:24:00,79.986,79.998,79.986,79.998,12800000.0
2008-04-14 23:25:00,80.002,80.007,79.918,80.007,11200000.0
2008-04-14 23:26:00,79.981,79.996,79.978,79.992,16000000.0
2008-04-14 23:27:00,79.995,80.011,79.988,80.011,16000000.0
2008-04-14 23:28:00,79.988,79.988,79.949,79.968,12800000.0
2008-04-14 23:29:00,79.971,79.979,79.963,79.974,11200000.0
2008-04-14 23:30:00,79.99,80.0,79.99,79.995,12800000.0
2008-04-14 23:31:00,79.998,79.998,79.987,79.989,11200000.0
2008-04-14 23:32:00,79.964,79.979,79.962,79.979,17600000.0
2008-04-14 23:33:00,79.985,79.985,79.967,79.97,14400000.0
2008-04-14 23:34:00,79.97,79.971,79.957,79.971,14800000.0
2008-04-14 23:35:00,79.978,79.98,79.97,79.98,13200000.0
2008-04-14 23:36:00,79.974,79.978,79.971,79.971,12800000.0
2008-04-14 23:37:00,79.966,79.966,79.95,79.95,16000000.0
2008-04-14 23:38:00,79.923,79.948,79.923,79.948,11200000.0
2008-04-14 23:39:00,79.954,79.954,79.859,79.95,11200000.0
2008-04-14 23:40:00,79.954,79.96,79.937,79.96,12800000.0
2008-04-14 23:41:00,79.967,79.981,79.964,79.981,12800000.0
2008-04-14 23:42:00,79.966,79.984,79.966,79.98,14400000.0
2008-04-14 23:43:00,79.961,79.976,79.955,79.976,11200000.0
2008-04-14 23:44:00,79.979,79.979,79.955,79.955,12800000.0
2008-04-14 23:45:00,79.937,79.95,79.937,79.942,16000000.0
2008-04-14 23:46:00,79.977,79.987,79.977,79.987,11200000.0
2008-04-14 23:47:00,79.942,79.952,79.942,79.951,12800000.0
2008-04-14 23:48:00,79.961,79.967,79.959,79.959,12800000.0
2008-04-14 23:50:00,79.964,79.979,79.964,79.979,11200000.0
2008-04-14 23:51:00,79.907,80.01,79.907,80.01,10600000.0
2008-04-14 23:52:00,80.035,80.124,80.035,80.124,14400000.0
2008-04-14 23:53:00,80.146,80.148,80.14,80.142,14400000.0
2008-04-14 23:54:00,80.137,80.137,80.128,80.133,11200000.0
2008-04-14 23:55:00,80.127,80.127,80.105,80.105,12200000.0
2008-04-14 23:56:00,80.124,80.134,80.124,80.129,13200000.0
2008-04-14 23:57:00,80.115,80.127,80.115,80.126,12800000.0
2008-04-14 23:58:00,80.115,80.115,80.104,80.104,11200000.0
2008-04-14 23:59:00,80.1,80.125,80.1,80.125,14400000.0
2008-04-15 00:00:00,80.12,80.128,80.114,80.121,12800000.0
2008-04-15 00:01:00,80.124,80.13,80.122,80.129,11200000.0
2008-04-15 00:02:00,80.115,80.125,80.115,80.124,12800000.0
2008-04-15 00:03:00,80.114,80.114,80.096,80.1,11200000.0
2008-04-15 00:04:00,80.107,80.117,80.098,80.117,14400000.0
2008-04-15 00:05:00,80.12,80.126,80.104,80.126,12800000.0
2008-04-15 00:06:00,80.128,80.128,80.115,80.12,11600000.0
2008-04-15 00:07:00,80.12,80.128,80.112,80.123,12800000.0
2008-04-15 00:08:00,80.124,80.132,80.12,80.126,12800000.0
2008-04-15 00:09:00,80.132,80.161,80.132,80.161,12800000.0
2008-04-15 00:10:00,80.163,80.163,80.148,80.15,12200000.0
2008-04-15 00:11:00,80.135,80.135,80.124,80.124,11200000.0
2008-04-15 00:12:00,80.109,80.113,80.105,80.112,11200000.0
2008-04-15 00:13:00,80.119,80.129,80.116,80.129,17000000.0
2008-04-15 00:14:00,80.073,80.111,80.073,80.111,11200000.0
2008-04-15 00:15:00,80.105,80.12,80.105,80.12,8000000.0
2008-04-15 00:16:00,80.121,80.121,80.104,80.116,11200000.0
2008-04-15 00:17:00,80.109,80.109,80.098,80.103,13200000.0
2008-04-15 00:18:00,80.102,80.113,80.1,80.1,11200000.0
2008-04-15 00:19:00,80.096,80.096,80.089,80.093,11200000.0
2008-04-15 00:20:00,80.092,80.107,80.045,80.1,14400000.0
2008-04-15 00:21:00,80.1,80.103,80.093,80.093,11200000.0
2008-04-15 00:22:00,80.084,80.098,80.084,80.094,17600000.0
2008-04-15 00:23:00,80.084,80.091,80.075,80.075,12800000.0
2008-04-15 00:24:00,80.075,80.079,80.063,80.066,17000000.0
2008-04-15 00:25:00,80.067,80.07,80.053,80.053,11200000.0
2008-04-15 00:26:00,80.046,80.057,80.046,80.057,11200000.0
2008-04-15 00:27:00,80.06,80.06,80.054,80.054,12800000.0
2008-04-15 00:28:00,80.032,80.032,80.0,80.013,12800000.0
2008-04-15 00:29:00,80.015,80.015,79.987,79.997,14800000.0
2008-04-15 00:30:00,79.976,80.01,79.976,80.006,12800000.0
2008-04-15 00:31:00,80.006,80.006,79.976,79.976,13800000.0
2008-04-15 00:32:00,79.99,80.01,79.99,80.009,14400000.0
2008-04-15 00:33:00,80.021,80.025,80.004,80.025,11200000.0
2008-04-15 00:34:00,80.024,80.032,80.024,80.03,17600000.0
2008-04-15 00:35:00,80.037,80.043,80.036,80.043,11200000.0
2008-04-15 00:36:00,80.054,80.055,80.042,80.048,13200000.0
2008-04-15 00:37:00,80.053,80.053,80.045,80.045,11200000.0
2008-04-15 00:38:00,80.045,80.054,80.041,80.041,14400000.0
2008-04-15 00:39:00,80.049,80.051,80.043,80.043,11200000.0
2008-04-15 00:40:00,80.045,80.058,80.045,80.058,12800000.0
2008-04-15 00:41:00,80.051,80.066,80.051,80.058,11200000.0
2008-04-15 00:42:00,80.042,80.042,80.001,80.007,11200000.0
2008-04-15 00:43:00,80.026,80.027,80.017,80.017,12800000.0
2008-04-15 00:44:00,80.027,80.034,80.025,80.034,17000000.0
2008-04-15 00:45:00,79.946,79.946,79.8,79.814,16000000.0
2008-04-15 00:46:00,79.802,79.919,79.802,79.919,16000000.0
2008-04-15 00:47:00,79.905,79.905,79.89,79.895,11200000.0
2008-04-15 00:48:00,79.902,79.902,79.86,79.86,11200000.0
2008-04-15 00:49:00,79.881,79.897,79.881,79.897,8000000.0
2008-04-15 00:50:00,79.916,79.927,79.916,79.919,11200000.0
2008-04-15 00:51:00,79.915,79.928,79.899,79.923,11200000.0
2008-04-15 00:52:00,79.916,79.931,79.916,79.93,13800000.0
2008-04-15 00:53:00,79.942,79.942,79.923,79.935,16000000.0
2008-04-15 00:54:00,79.955,79.959,79.954,79.955,16000000.0
2008-04-15 00:55:00,79.955,79.955,79.928,79.931,11200000.0
2008-04-15 00:56:00,79.938,79.948,79.938,79.941,14400000.0
2008-04-15 00:57:00,79.952,79.996,79.952,79.99,17000000.0
2008-04-15 00:58:00,79.983,79.983,79.969,79.974,11200000.0
2008-04-15 00:59:00,79.974,79.975,79.964,79.967,12800000.0
2008-04-15 01:00:00,79.986,79.986,79.986,79.986,3200000.0
2008-04-15 01:01:00,79.995,80.015,79.987,80.015,17600000.0
2008-04-15 01:02:00,80.023,80.023,80.005,80.005,11200000.0
2008-04-15 01:03:00,79.995,79.996,79.97,79.97,11200000.0
2008-04-15 01:04:00,79.959,79.966,79.959,79.965,11200000.0
2008-04-15 01:05:00,79.95,79.967,79.95,79.953,12800000.0
2008-04-15 01:06:00,79.94,79.961,79.94,79.961,11200000.0
2008-04-15 01:07:00,79.979,79.979,79.964,79.964,10600000.0
2008-04-15 01:08:00,79.979,79.984,79.967,79.979,11200000.0
2008-04-15 01:09:00,79.97,79.97,79.942,79.951,13200000.0
2008-04-15 01:10:00,79.947,79.948,79.938,79.939,17600000.0
2008-04-15 01:11:00,79.857,79.989,79.857,79.953,11200000.0
2008-04-15 01:12:00,79.934,79.936,79.92,79.923,12800000.0
2008-04-15 01:13:00,79.907,79.907,79.853,79.853,11200000.0
2008-04-15 01:14:00,79.86,79.86,79.845,79.845,11200000.0
2008-04-15 01:15:00,79.848,79.862,79.848,79.862,11200000.0
2008-04-15 01:16:00,79.87,79.873,79.864,79.87,11200000.0
2008-04-15 01:17:00,79.877,79.89,79.874,79.89,11200000.0
2008-04-15 01:18:00,79.892,79.892,79.879,79.882,11200000.0
2008-04-15 01:19:00,79.895,79.914,79.895,79.9,16000000.0
2008-04-15 01:20:00,79.901,79.922,79.901,79.917,16000000.0
2008-04-15 01:21:00,79.918,79.93,79.913,79.925,11200000.0
2008-04-15 01:22:00,79.907,79.924,79.907,79.923,12800000.0
2008-04-15 01:23:00,79.916,79.916,79.897,79.897,12800000.0
2008-04-15 01:24:00,79.905,79.91,79.905,79.909,12800000.0
2008-04-15 01:25:00,79.911,79.919,79.909,79.913,14400000.0
2008-04-15 01:26:00,79.939,79.969,79.939,79.969,11200000.0
2008-04-15 01:27:00,79.978,79.982,79.969,79.969,11200000.0
2008-04-15 01:28:00,79.969,79.987,79.969,79.974,17600000.0
2008-04-15 01:29:00,79.962,79.977,79.962,79.976,12800000.0
2008-04-15 01:30:00,79.978,79.988,79.978,79.988,11200000.0
2008-04-15 01:31:00,79.997,80.002,79.99,79.992,12800000.0
2008-04-15 01:32:00,80.007,80.027,80.007,80.027,11200000.0
2008-04-15 01:33:00,80.009,80.016,80.006,80.01,12800000.0
2008-04-15 01:34:00,80.006,80.016,80.005,80.011,17600000.0
2008-04-15 01:35:00,80.009,80.01,79.999,80.004,11200000.0
2008-04-15 01:36:00,80.013,80.021,80.012,80.013,12800000.0
2008-04-15 01:37:00,80.024,80.035,79.989,79.989,13800000.0
2008-04-15 01:38:00,79.984,79.986,79.972,79.983,17600000.0
2008-04-15 01:39:00,79.985,79.985,79.862,79.958,12800000.0
2008-04-15 01:40:00,79.969,79.969,79.957,79.959,12800000.0
2008-04-15 01:41:00,79.964,79.964,79.939,79.939,12800000.0
2008-04-15 01:42:00,79.942,79.952,79.936,79.952,11200000.0
2008-04-15 01:43:00,79.949,79.95,79.941,79.941,11200000.0
2008-04-15 01:44:00,79.929,79.939,79.925,79.934,11200000.0
2008-04-15 01:45:00,79.924,79.924,79.916,79.916,11200000.0
2008-04-15 01:46:00,79.917,79.924,79.914,79.915,11600000.0
2008-04-15 01:47:00,79.923,79.937,79.915,79.917,17600000.0
2008-04-15 01:48:00,79.907,79.907,79.886,79.897,12800000.0
2008-04-15 01:49:00,79.895,79.897,79.879,79.879,16000000.0
2008-04-15 01:50:00,79.878,79.883,79.871,79.88,16000000.0
2008-04-15 01:51:00,79.877,79.877,79.855,79.858,17000000.0
2008-04-15 01:52:00,79.849,79.864,79.849,79.864,12800000.0
2008-04-15 01:53:00,79.872,79.874,79.857,79.874,14400000.0
2008-04-15 01:54:00,79.881,79.891,79.875,79.88,12800000.0
2008-04-15 01:55:00,79.867,79.872,79.865,79.865,11200000.0
2008-04-15 01:56:00,79.866,79.873,79.862,79.863,16000000.0
2008-04-15 01:57:00,79.867,79.867,79.853,79.853,11200000.0
2008-04-15 01:58:00,79.876,79.876,79.859,79.862,17600000.0
2008-04-15 01:59:00,79.845,79.848,79.839,79.844,12800000.0
2008-04-15 02:00:00,79.82,79.846,79.82,79.846,9000000.0
2008-04-15 02:01:00,79.853,79.854,79.838,79.838,11200000.0
2008-04-15 02:02:00,79.842,79.848,79.841,79.848,18600000.0
2008-04-15 02:03:00,79.863,79.886,79.863,79.886,12800000.0
2008-04-15 02:04:00,79.917,79.921,79.909,79.911,14400000.0
2008-04-15 02:05:00,79.902,79.902,79.882,79.882,12800000.0
2008-04-15 02:06:00,79.869,79.869,79.858,79.862,8000000.0
2008-04-15 02:07:00,79.869,79.874,79.867,79.87,20800000.0
2008-04-15 02:08:00,79.864,79.864,79.852,79.852,17600000.0
2008-04-15 02:09:00,79.841,79.843,79.835,79.843,14400000.0
2008-04-15 02:10:00,79.856,79.861,79.852,79.852,12800000.0
2008-04-15 02:11:00,79.841,79.841,79.815,79.826,13200000.0
2008-04-15 02:12:00,79.831,79.842,79.819,79.84,12200000.0
2008-04-15 02:13:00,79.841,79.845,79.828,79.834,16000000.0
2008-04-15 02:14:00,79.847,79.853,79.847,79.853,13200000.0
2008-04-15 02:15:00,79.857,79.861,79.845,79.861,12800000.0
2008-04-15 02:16:00,79.866,79.87,79.861,79.861,8000000.0
2008-04-15 02:17:00,79.865,79.866,79.859,79.859,11200000.0
2008-04-15 02:18:00,79.827,79.86,79.823,79.86,12800000.0
2008-04-15 02:19:00,79.844,79.864,79.844,79.857,11200000.0
2008-04-15 02:20:00,79.853,79.853,79.84,79.84,14400000.0
2008-04-15 02:21:00,79.834,79.835,79.805,79.835,17600000.0
2008-04-15 02:22:00,79.842,79.851,79.842,79.85,12800000.0
2008-04-15 02:23:00,79.842,79.853,79.833,79.839,11200000.0
2008-04-15 02:24:00,79.827,79.827,79.811,79.814,11200000.0
2008-04-15 02:25:00,79.806,79.806,79.789,79.789,24000000.0
2008-04-15 02:26:00,79.787,79.808,79.787,79.797,11200000.0
2008-04-15 02:27:00,79.797,79.807,79.796,79.807,12800000.0
2008-04-15 02:28:00,79.801,79.812,79.799,79.812,11200000.0
2008-04-15 02:29:00,79.815,79.824,79.815,79.82,11200000.0
2008-04-15 02:30:00,79.81,79.817,79.808,79.814,16000000.0
2008-04-15 02:31:00,79.8,79.8,79.792,79.795,14400000.0
2008-04-15 02:32:00,79.806,79.826,79.806,79.826,16000000.0
2008-04-15 02:33:00,79.828,79.847,79.828,79.847,10600000.0
2008-04-15 02:34:00,79.848,79.848,79.836,79.836,11200000.0
2008-04-15 02:35:00,79.833,79.837,79.83,79.832,13200000.0
2008-04-15 02:36:00,79.836,79.844,79.826,79.838,12600000.0
2008-04-15 02:37:00,79.83,79.831,79.823,79.83,12800000.0
2008-04-15 02:38:00,79.835,79.841,79.831,79.834,11200000.0
2008-04-15 02:39:00,79.854,79.858,79.853,79.853,11200000.0
2008-04-15 02:40:00,79.871,79.878,79.871,79.878,11200000.0
2008-04-15 02:41:00,79.874,79.89,79.87,79.89,12800000.0
2008-04-15 02:42:00,79.891,79.892,79.884,79.887,12200000.0
2008-04-15 02:43:00,79.874,79.89,79.874,79.89,25600000.0
2008-04-15 02:44:00,79.863,79.869,79.863,79.869,17600000.0
2008-04-15 02:45:00,79.871,79.872,79.866,79.869,16000000.0
2008-04-15 02:46:00,79.864,79.867,79.856,79.858,17600000.0
2008-04-15 02:47:00,79.851,79.884,79.851,79.884,16000000.0
2008-04-15 02:48:00,79.899,79.899,79.885,79.893,11200000.0
2008-04-15 02:49:00,79.899,79.905,79.893,79.903,16000000.0
2008-04-15 02:50:00,79.902,79.914,79.901,79.912,16000000.0
2008-04-15 02:51:00,79.912,79.953,79.912,79.953,16000000.0
2008-04-15 02:52:00,79.951,79.951,79.927,79.927,11200000.0
2008-04-15 02:53:00,79.914,79.916,79.838,79.916,12800000.0
2008-04-15 02:54:00,79.921,79.923,79.916,79.916,12800000.0
2008-04-15 02:55:00,79.895,79.901,79.894,79.896,12800000.0
2008-04-15 02:56:00,79.868,79.87,79.857,79.87,22400000.0
2008-04-15 02:57:00,79.884,79.884,79.873,79.873,11200000.0
2008-04-15 02:58:00,79.849,79.878,79.849,79.871,17600000.0
2008-04-15 02:59:00,79.887,79.9,79.886,79.886,16000000.0
2008-04-15 03:00:00,79.88,79.89,79.88,79.886,11200000.0
2008-04-15 03:01:00,79.9,79.9,79.89,79.891,12800000.0
2008-04-15 03:02:00,79.892,79.904,79.888,79.904,12800000.0
2008-04-15 03:03:00,79.893,79.904,79.887,79.9,12800000.0
2008-04-15 03:04:00,79.907,79.911,79.9,79.9,28800000.0
2008-04-15 03:05:00,79.904,79.904,79.895,79.896,17600000.0
2008-04-15 03:06:00,79.902,79.913,79.898,79.899,17600000.0
2008-04-15 03:07:00,79.905,79.919,79.905,79.911,11200000.0
2008-04-15 03:08:00,79.914,79.917,79.907,79.917,17600000.0
2008-04-15 03:09:00,79.92,79.92,79.904,79.915,14400000.0
2008-04-15 03:10:00,79.911,79.917,79.91,79.91,16000000.0
2008-04-15 03:11:00,79.897,79.921,79.897,79.915,12800000.0
2008-04-15 03:12:00,79.916,79.918,79.904,79.913,12800000.0
2008-04-15 03:13:00,79.922,79.929,79.922,79.924,14400000.0
2008-04-15 03:14:00,79.917,79.918,79.906,79.918,10600000.0
2008-04-15 03:15:00,79.919,79.928,79.905,79.924,17600000.0
2008-04-15 03:16:00,79.926,79.927,79.917,79.917,11200000.0
2008-04-15 03:17:00,79.962,79.97,79.955,79.955,12800000.0
2008-04-15 03:18:00,79.957,79.981,79.957,79.981,12800000.0
2008-04-15 03:19:00,79.968,79.968,79.956,79.964,16000000.0
2008-04-15 03:20:00,79.963,79.963,79.934,79.934,9600000.0
2008-04-15 03:21:00,79.945,79.952,79.94,79.943,11200000.0
2008-04-15 03:22:00,79.938,79.948,79.938,79.943,12800000.0
2008-04-15 03:23:00,79.935,79.946,79.932,79.946,17600000.0
2008-04-15 03:24:00,79.934,79.935,79.926,79.926,11200000.0
2008-04-15 03:25:00,79.91,79.91,79.899,79.902,19200000.0
2008-04-15 03:26:00,79.904,79.912,79.903,79.907,12800000.0
2008-04-15 03:27:00,79.916,79.924,79.911,79.915,12800000.0
2008-04-15 03:28:00,79.92,79.92,79.904,79.908,11200000.0
2008-04-15 03:29:00,79.91,79.915,79.899,79.899,11200000.0
2008-04-15 03:30:00,79.919,79.919,79.879,79.879,13200000.0
2008-04-15 03:31:00,79.835,79.858,79.835,79.858,32000000.0
2008-04-15 03:32:00,79.887,79.896,79.885,79.891,17000000.0
2008-04-15 03:33:00,79.919,79.96,79.919,79.954,12800000.0
2008-04-15 03:34:00,79.968,79.99,79.968,79.985,12200000.0
2008-04-15 03:35:00,79.983,79.983,79.97,79.978,14400000.0
2008-04-15 03:36:00,79.959,79.964,79.951,79.964,11200000.0
2008-04-15 03:37:00,79.949,79.985,79.949,79.962,17600000.0
2008-04-15 03:38:00,79.987,80.001,79.987,80.0,12800000.0
2008-04-15 03:39:00,79.987,80.004,79.987,79.992,17600000.0
2008-04-15 03:40:00,79.97,79.977,79.97,79.974,12800000.0
2008-04-15 03:41:00,79.977,79.977,79.953,79.953,12200000.0
2008-04-15 03:42:00,79.953,79.984,79.953,79.977,17600000.0
2008-04-15 03:43:00,79.973,79.973,79.955,79.958,14400000.0
2008-04-15 03:44:00,79.964,79.976,79.958,79.958,28800000.0
2008-04-15 03:45:00,79.964,79.986,79.964,79.986,14400000.0
2008-04-15 03:46:00,79.995,80.002,79.991,80.001,12800000.0
2008-04-15 03:47:00,79.983,79.983,79.971,79.971,12800000.0
2008-04-15 03:48:00,79.98,79.989,79.977,79.987,16000000.0
2008-04-15 03:49:00,80.02,80.037,80.018,80.033,12800000.0
2008-04-15 03:50:00,80.051,80.058,80.044,80.044,12800000.0
2008-04-15 03:51:00,80.039,80.042,80.024,80.024,12800000.0
2008-04-15 03:52:00,80.036,80.036,80.026,80.026,12800000.0
2008-04-15 03:53:00,80.027,80.034,80.014,80.02,11200000.0
2008-04-15 03:54:00,80.029,80.035,80.016,80.034,11200000.0
2008-04-15 03:55:00,80.03,80.03,80.008,80.008,11200000.0
2008-04-15 03:56:00,80.015,80.031,80.015,80.031,12800000.0
2008-04-15 03:57:00,80.032,80.067,80.019,80.067,11200000.0
2008-04-15 03:58:00,80.074,80.08,80.072,80.079,12800000.0
2008-04-15 03:59:00,80.073,80.085,80.072,80.077,17600000.0
2008-04-15 04:00:00,80.075,80.077,80.058,80.058,9600000.0
2008-04-15 04:01:00,80.078,80.091,80.065,80.091,11200000.0
2008-04-15 04:02:00,80.087,80.09,80.076,80.09,12800000.0
2008-04-15 04:03:00,80.013,80.115,80.013,80.1,11200000.0
2008-04-15 04:04:00,80.084,80.084,80.073,80.073,6400000.0
2008-04-15 04:05:00,80.079,80.079,80.045,80.06,14400000.0
2008-04-15 04:06:00,80.068,80.082,80.068,80.07,9000000.0
2008-04-15 04:07:00,80.081,80.09,80.081,80.083,12800000.0
2008-04-15 04:08:00,80.083,80.083,80.067,80.077,12000000.0
2008-04-15 04:09:00,80.081,80.106,80.081,80.106,11200000.0
2008-04-15 04:10:00,80.123,80.13,80.117,80.125,16000000.0
2008-04-15 04:11:00,80.114,80.119,80.107,80.108,16000000.0
2008-04-15 04:12:00,80.096,80.106,80.092,80.106,12800000.0
2008-04-15 04:13:00,80.09,80.101,80.089,80.091,17600000.0
2008-04-15 04:14:00,80.104,80.118,80.103,80.114,11200000.0
2008-04-15 04:15:00,80.127,80.134,80.126,80.134,16000000.0
2008-04-15 04:16:00,80.137,80.149,80.136,80.149,13800000.0
2008-04-15 04:17:00,80.158,80.164,80.158,80.162,17600000.0
2008-04-15 04:18:00,80.163,80.172,80.162,80.165,12800000.0
2008-04-15 04:19:00,80.149,80.17,80.146,80.169,35200000.0
2008-04-15 04:20:00,80.168,80.168,80.163,80.167,7400000.0
2008-04-15 04:21:00,80.168,80.176,80.161,80.161,11200000.0
2008-04-15 04:22:00,80.162,80.168,80.159,80.168,12800000.0
2008-04-15 04:23:00,80.163,80.164,80.158,80.163,12200000.0
2008-04-15 04:24:00,80.145,80.148,80.139,80.139,16000000.0
2008-04-15 04:25:00,80.157,80.163,80.15,80.151,16000000.0
2008-04-15 04:26:00,80.141,80.154,80.141,80.154,12800000.0
2008-04-15 04:27:00,80.169,80.185,80.169,80.181,18000000.0
2008-04-15 04:28:00,80.182,80.193,80.182,80.192,12800000.0
2008-04-15 04:29:00,80.199,80.221,80.199,80.213,16000000.0
2008-04-15 04:30:00,80.212,80.212,80.19,80.195,11200000.0
2008-04-15 04:31:00,80.205,80.205,80.193,80.193,12800000.0
2008-04-15 04:32:00,80.202,80.202,80.195,80.198,17600000.0
2008-04-15 04:33:00,80.196,80.196,80.183,80.185,12800000.0
2008-04-15 04:34:00,80.192,80.194,80.186,80.193,14400000.0
2008-04-15 04:35:00,80.201,80.207,80.197,80.203,11200000.0
2008-04-15 04:36:00,80.211,80.211,80.204,80.205,11200000.0
2008-04-15 04:37:00,80.191,80.198,80.186,80.19,12800000.0
2008-04-15 04:38:00,80.182,80.184,80.165,80.165,16000000.0
2008-04-15 04:39:00,80.174,80.174,80.151,80.152,14400000.0
2008-04-15 04:40:00,80.15,80.196,80.15,80.196,12800000.0
2008-04-15 04:41:00,80.184,80.187,80.175,80.178,11200000.0
2008-04-15 04:42:00,80.18,80.183,80.178,80.178,11600000.0
2008-04-15 04:43:00,80.177,80.177,80.154,80.159,17600000.0
2008-04-15 04:44:00,80.155,80.157,80.147,80.147,17600000.0
2008-04-15 04:45:00,80.139,80.144,80.127,80.143,10600000.0
2008-04-15 04:46:00,80.113,80.151,80.113,80.151,12800000.0
2008-04-15 04:47:00,80.146,80.146,80.136,80.138,16000000.0
2008-04-15 04:48:00,80.135,80.149,80.135,80.149,11200000.0
2008-04-15 04:49:00,80.143,80.146,80.14,80.144,12800000.0
2008-04-15 04:50:00,80.118,80.145,80.118,80.135,17600000.0
2008-04-15 04:51:00,80.141,80.151,80.141,80.143,16000000.0
2008-04-15 04:52:00,80.119,80.128,80.117,80.117,12800000.0
2008-04-15 04:53:00,80.132,80.137,80.13,80.133,12800000.0
2008-04-15 04:54:00,80.13,80.13,80.118,80.119,33600000.0
2008-04-15 04:55:00,80.131,80.131,80.12,80.126,11200000.0
2008-04-15 04:56:00,80.117,80.117,80.08,80.08,16000000.0
2008-04-15 04:57:00,80.08,80.088,80.07,80.07,17600000.0
2008-04-15 04:58:00,80.072,80.084,80.072,80.084,14400000.0
2008-04-15 04:59:00,80.09,80.09,80.07,80.082,17600000.0
2008-04-15 05:00:00,80.075,80.086,80.075,80.078,17600000.0
2008-04-15 05:01:00,80.067,80.071,80.055,80.066,14400000.0
2008-04-15 05:02:00,80.061,80.061,80.044,80.044,17600000.0
2008-04-15 05:03:00,80.056,80.064,80.056,80.059,17600000.0
2008-04-15 05:04:00,80.06,80.06,80.048,80.048,12800000.0
2008-04-15 05:05:00,80.058,80.061,80.053,80.054,12200000.0
2008-04-15 05:06:00,80.057,80.058,80.048,80.048,11200000.0
2008-04-15 05:07:00,80.051,80.068,80.045,80.068,11200000.0
2008-04-15 05:08:00,80.085,80.092,80.085,80.088,11200000.0
2008-04-15 05:09:00,80.088,80.088,80.076,80.084,11200000.0
2008-04-15 05:10:00,80.056,80.09,80.056,80.09,12800000.0
2008-04-15 05:11:00,80.094,80.115,80.094,80.115,11200000.0
2008-04-15 05:12:00,80.113,80.127,80.113,80.118,17600000.0
2008-04-15 05:13:00,80.132,80.137,80.125,80.137,11200000.0
2008-04-15 05:14:00,80.132,80.142,80.129,80.142,16000000.0
2008-04-15 05:15:00,80.155,80.189,80.155,80.189,12800000.0
2008-04-15 05:16:00,80.191,80.223,80.191,80.216,16000000.0
2008-04-15 05:17:00,80.23,80.23,80.216,80.216,8000000.0
2008-04-15 05:18:00,80.22,80.232,80.212,80.232,11200000.0
2008-04-15 05:19:00,80.243,80.246,80.235,80.245,17600000.0
2008-04-15 05:20:00,80.243,80.243,80.234,80.234,13600000.0
2008-04-15 05:21:00,80.243,80.243,80.226,80.228,18000000.0
2008-04-15 05:22:00,80.198,80.229,80.198,80.223,25600000.0
2008-04-15 05:23:00,80.232,80.234,80.223,80.231,17600000.0
2008-04-15 05:24:00,80.224,80.224,80.212,80.214,12200000.0
2008-04-15 05:25:00,80.21,80.21,80.177,80.177,12800000.0
2008-04-15 05:26:00,80.178,80.192,80.178,80.186,11200000.0
2008-04-15 05:27:00,80.16,80.183,80.155,80.183,12800000.0
2008-04-15 05:28:00,80.166,80.172,80.165,80.172,11200000.0
2008-04-15 05:29:00,80.184,80.184,80.169,80.173,17000000.0
2008-04-15 05:30:00,80.181,80.19,80.179,80.184,16000000.0
2008-04-15 05:31:00,80.172,80.183,80.169,80.169,11200000.0
2008-04-15 05:32:00,80.176,80.185,80.176,80.185,12800000.0
2008-04-15 05:33:00,80.194,80.206,80.194,80.198,11200000.0
2008-04-15 05:34:00,80.184,80.199,80.184,80.199,16000000.0
2008-04-15 05:35:00,80.182,80.188,80.179,80.184,11200000.0
2008-04-15 05:36:00,80.192,80.192,80.178,80.178,12200000.0
2008-04-15 05:37:00,80.185,80.192,80.181,80.181,12800000.0
2008-04-15 05:38:00,80.187,80.196,80.187,80.193,9600000.0
2008-04-15 05:39:00,80.195,80.203,80.192,80.194,12800000.0
2008-04-15 05:40:00,80.195,80.195,80.189,80.189,3200000.0
2008-04-15 05:41:00,80.18,80.18,80.15,80.15,11200000.0
2008-04-15 05:42:00,80.144,80.151,80.144,80.145,11200000.0
2008-04-15 05:43:00,80.14,80.14,80.127,80.13,17600000.0
2008-04-15 05:44:00,80.132,80.132,80.124,80.128,14400000.0
2008-04-15 05:45:00,80.129,80.129,80.116,80.116,12800000.0
2008-04-15 05:46:00,80.126,80.14,80.119,80.119,12800000.0
2008-04-15 05:47:00,80.121,80.121,80.113,80.115,12800000.0
2008-04-15 05:48:00,80.081,80.109,80.081,80.105,11200000.0
2008-04-15 05:49:00,80.111,80.118,80.102,80.109,12800000.0
2008-04-15 05:50:00,80.127,80.136,80.124,80.135,12200000.0
2008-04-15 05:51:00,80.143,80.143,80.115,80.115,16000000.0
2008-04-15 05:52:00,80.108,80.132,80.108,80.132,16000000.0
2008-04-15 05:53:00,80.141,80.141,80.113,80.115,12800000.0
2008-04-15 05:54:00,80.117,80.128,80.117,80.128,11200000.0
2008-04-15 05:55:00,80.135,80.148,80.134,80.134,16000000.0
2008-04-15 05:56:00,80.113,80.131,80.11,80.131,17600000.0
2008-04-15 05:57:00,80.15,80.164,80.15,80.16,11200000.0
2008-04-15 05:58:00,80.142,80.142,80.117,80.117,11200000.0
2008-04-15 05:59:00,80.12,80.132,80.118,80.132,17600000.0
2008-04-15 06:00:00,80.13,80.149,80.13,80.141,12800000.0
2008-04-15 06:01:00,80.146,80.157,80.146,80.149,8000000.0
2008-04-15 06:02:00,80.156,80.158,80.151,80.156,17600000.0
2008-04-15 06:03:00,80.158,80.195,80.158,80.195,12800000.0
2008-04-15 06:04:00,80.183,80.183,80.158,80.16,12800000.0
2008-04-15 06:05:00,80.161,80.174,80.159,80.174,11200000.0
2008-04-15 06:06:00,80.158,80.175,80.158,80.175,10600000.0
2008-04-15 06:07:00,80.176,80.183,80.172,80.172,11200000.0
2008-04-15 06:08:00,80.141,80.17,80.141,80.156,17000000.0
2008-04-15 06:09:00,80.158,80.165,80.148,80.165,12800000.0
2008-04-15 06:10:00,80.173,80.179,80.164,80.164,11200000.0
2008-04-15 06:11:00,80.147,80.154,80.138,80.154,35200000.0
2008-04-15 06:12:00,80.185,80.185,80.166,80.174,11200000.0
2008-04-15 06:13:00,80.172,80.185,80.169,80.182,14400000.0
2008-04-15 06:14:00,80.186,80.194,80.183,80.193,17600000.0
2008-04-15 06:15:00,80.191,80.195,80.186,80.188,12800000.0
2008-04-15 06:16:00,80.17,80.173,80.161,80.173,14400000.0
2008-04-15 06:17:00,80.183,80.224,80.183,80.224,14400000.0
2008-04-15 06:18:00,80.198,80.211,80.116,80.199,11200000.0
2008-04-15 06:19:00,80.216,80.226,80.216,80.223,11200000.0
2008-04-15 06:20:00,80.221,80.241,80.221,80.232,13200000.0
2008-04-15 06:21:00,80.152,80.253,80.152,80.226,12800000.0
2008-04-15 06:22:00,80.212,80.212,80.189,80.189,16000000.0
2008-04-15 06:23:00,80.201,80.21,80.2,80.207,11200000.0
2008-04-15 06:24:00,80.207,80.208,80.201,80.201,14400000.0
2008-04-15 06:25:00,80.186,80.202,80.186,80.202,17600000.0
2008-04-15 06:26:00,80.193,80.206,80.191,80.206,11200000.0
2008-04-15 06:27:00,80.198,80.206,80.194,80.206,14400000.0
2008-04-15 06:28:00,80.196,80.212,80.193,80.212,15400000.0
2008-04-15 06:29:00,80.21,80.212,80.206,80.208,12800000.0
2008-04-15 06:30:00,80.205,80.206,80.199,80.205,26600000.0
2008-04-15 06:31:00,80.203,80.207,80.189,80.199,11200000.0
2008-04-15 06:32:00,80.203,80.21,80.195,80.202,22400000.0
2008-04-15 06:33:00,80.193,80.193,80.17,80.17,24000000.0
2008-04-15 06:34:00,80.15,80.193,80.15,80.193,17600000.0
2008-04-15 06:35:00,80.162,80.177,80.162,80.167,11200000.0
2008-04-15 06:36:00,80.168,80.17,80.156,80.17,12800000.0
2008-04-15 06:37:00,80.174,80.183,80.167,80.167,12800000.0
2008-04-15 06:38:00,80.163,80.163,80.136,80.136,8000000.0
2008-04-15 06:39:00,80.135,80.143,80.108,80.108,14400000.0
2008-04-15 06:40:00,80.112,80.112,80.082,80.082,11200000.0
2008-04-15 06:41:00,80.1,80.1,80.086,80.091,14400000.0
2008-04-15 06:42:00,80.106,80.113,80.103,80.113,14400000.0
2008-04-15 06:43:00,80.101,80.102,80.092,80.092,19200000.0
2008-04-15 06:44:00,80.089,80.096,80.083,80.096,11200000.0
2008-04-15 06:45:00,80.093,80.097,80.076,80.085,13200000.0
2008-04-15 06:46:00,80.087,80.093,80.081,80.088,16000000.0
2008-04-15 06:47:00,80.098,80.098,80.084,80.084,12800000.0
2008-04-15 06:48:00,80.082,80.092,80.077,80.09,12800000.0
2008-04-15 06:49:00,80.094,80.103,80.094,80.096,12800000.0
2008-04-15 06:50:00,80.103,80.106,80.091,80.095,13800000.0
2008-04-15 06:51:00,80.105,80.105,80.082,80.091,16000000.0
2008-04-15 06:52:00,80.101,80.109,80.093,80.109,14400000.0
2008-04-15 06:53:00,80.097,80.1,80.079,80.079,12800000.0
2008-04-15 06:54:00,80.062,80.088,80.062,80.083,12800000.0
2008-04-15 06:55:00,80.093,80.101,80.091,80.101,16000000.0
2008-04-15 06:56:00,80.101,80.101,80.096,80.096,12800000.0
2008-04-15 06:57:00,80.087,80.089,80.075,80.075,16000000.0
2008-04-15 06:58:00,80.07,80.082,80.07,80.076,11200000.0
2008-04-15 06:59:00,80.091,80.093,80.069,80.093,17000000.0
2008-04-15 07:00:00,80.072,80.089,80.072,80.089,11200000.0
2008-04-15 07:01:00,80.087,80.095,80.083,80.083,16000000.0
2008-04-15 07:02:00,80.086,80.105,80.086,80.099,12800000.0
2008-04-15 07:03:00,80.091,80.091,80.078,80.079,12800000.0
2008-04-15 07:04:00,80.085,80.115,80.085,80.11,11200000.0
2008-04-15 07:05:00,80.092,80.092,80.071,80.073,12800000.0
2008-04-15 07:06:00,80.078,80.081,80.067,80.081,16000000.0
2008-04-15 07:07:00,80.071,80.077,80.068,80.075,8000000.0
2008-04-15 07:08:00,80.073,80.082,80.073,80.082,28800000.0
2008-04-15 07:09:00,80.088,80.101,80.083,80.101,9600000.0
2008-04-15 07:10:00,80.102,80.105,80.1,80.103,10600000.0
2008-04-15 07:11:00,80.104,80.11,80.079,80.079,17600000.0
2008-04-15 07:12:00,80.074,80.094,80.074,80.094,8000000.0
2008-04-15 07:13:00,80.097,80.099,80.087,80.098,14800000.0
2008-04-15 07:14:00,80.107,80.107,80.096,80.097,12800000.0
2008-04-15 07:15:00,80.09,80.093,80.084,80.092,10600000.0
2008-04-15 07:16:00,80.078,80.08,80.07,80.077,13800000.0
2008-04-15 07:17:00,80.074,80.082,80.073,80.075,11200000.0
2008-04-15 07:18:00,80.071,80.081,80.063,80.081,14400000.0
2008-04-15 07:19:00,80.09,80.09,80.074,80.078,11200000.0
2008-04-15 07:20:00,80.085,80.088,80.074,80.074,14400000.0
2008-04-15 07:21:00,80.064,80.064,80.038,80.038,12800000.0
2008-04-15 07:22:00,80.054,80.059,80.051,80.059,8000000.0
2008-04-15 07:23:00,80.068,80.081,80.062,80.081,16000000.0
2008-04-15 07:24:00,80.087,80.105,80.087,80.105,11200000.0
2008-04-15 07:25:00,80.102,80.112,80.102,80.107,10600000.0
2008-04-15 07:26:00,80.112,80.117,80.104,80.111,12800000.0
2008-04-15 07:27:00,80.112,80.112,80.08,80.08,11200000.0
2008-04-15 07:28:00,80.083,80.089,80.082,80.088,8000000.0
2008-04-15 07:29:00,80.086,80.093,80.082,80.093,27200000.0
2008-04-15 07:30:00,80.091,80.095,80.086,80.086,12800000.0
2008-04-15 07:31:00,80.104,80.106,80.095,80.105,11200000.0
2008-04-15 07:32:00,80.103,80.126,80.103,80.126,12800000.0
2008-04-15 07:33:00,80.126,80.135,80.124,80.126,16400000.0
2008-04-15 07:34:00,80.132,80.132,80.116,80.116,11200000.0
2008-04-15 07:35:00,80.127,80.133,80.125,80.133,16000000.0
2008-04-15 07:36:00,80.153,80.166,80.129,80.129,12800000.0
2008-04-15 07:37:00,80.147,80.149,80.141,80.141,14400000.0
2008-04-15 07:38:00,80.123,80.123,80.085,80.113,16000000.0
2008-04-15 07:39:00,80.092,80.092,80.049,80.049,19200000.0
2008-04-15 07:40:00,80.055,80.073,80.055,80.071,11200000.0
2008-04-15 07:41:00,80.085,80.1,80.085,80.092,32000000.0
2008-04-15 07:42:00,80.095,80.095,80.081,80.091,33600000.0
2008-04-15 07:43:00,80.095,80.095,80.084,80.095,29200000.0
2008-04-15 07:44:00,80.097,80.097,80.085,80.085,17600000.0
2008-04-15 07:45:00,80.095,80.096,80.032,80.089,14400000.0
2008-04-15 07:46:00,80.068,80.101,80.068,80.094,27200000.0
2008-04-15 07:47:00,80.083,80.089,80.081,80.088,11200000.0
2008-04-15 07:48:00,80.086,80.126,80.086,80.126,11200000.0
2008-04-15 07:49:00,80.14,80.162,80.14,80.162,16000000.0
2008-04-15 07:50:00,80.159,80.171,80.156,80.171,11200000.0
2008-04-15 07:51:00,80.173,80.173,80.158,80.167,38800000.0
2008-04-15 07:52:00,80.159,80.172,80.133,80.133,17600000.0
2008-04-15 07:53:00,80.113,80.114,80.09,80.09,11200000.0
2008-04-15 07:54:00,80.079,80.081,80.063,80.081,12800000.0
2008-04-15 07:55:00,80.111,80.142,80.098,80.142,30400000.0
2008-04-15 07:56:00,80.142,80.151,80.142,80.144,16000000.0
2008-04-15 07:57:00,80.141,80.141,80.124,80.129,17600000.0
2008-04-15 07:58:00,80.134,80.159,80.134,80.159,11200000.0
2008-04-15 07:59:00,80.178,80.183,80.166,80.166,17600000.0
2008-04-15 08:00:00,80.137,80.151,80.137,80.149,12800000.0
2008-04-15 08:01:00,80.133,80.133,80.12,80.12,11200000.0
2008-04-15 08:02:00,80.083,80.097,80.083,80.096,12800000.0
2008-04-15 08:03:00,80.068,80.068,80.047,80.054,16000000.0
2008-04-15 08:04:00,80.06,80.082,80.059,80.082,11200000.0
2008-04-15 08:05:00,80.081,80.103,80.081,80.101,12800000.0
2008-04-15 08:06:00,80.098,80.098,80.068,80.07,12800000.0
2008-04-15 08:07:00,80.086,80.086,80.06,80.062,16000000.0
2008-04-15 08:08:00,80.079,80.082,80.076,80.08,12200000.0
2008-04-15 08:09:00,80.073,80.073,80.062,80.067,12200000.0
2008-04-15 08:10:00,80.058,80.058,80.031,80.036,30400000.0
2008-04-15 08:11:00,80.044,80.05,80.03,80.042,12800000.0
2008-04-15 08:12:00,80.034,80.041,80.029,80.031,17600000.0
2008-04-15 08:13:00,80.038,80.046,80.038,80.041,14400000.0
2008-04-15 08:14:00,80.049,80.052,80.034,80.034,16000000.0
2008-04-15 08:15:00,80.01,80.016,80.004,80.009,11200000.0
2008-04-15 08:16:00,80.029,80.06,80.029,80.059,18600000.0
2008-04-15 08:17:00,80.048,80.048,80.026,80.026,10600000.0
2008-04-15 08:18:00,80.033,80.033,80.023,80.026,11200000.0
2008-04-15 08:19:00,80.026,80.031,80.013,80.013,11200000.0
2008-04-15 08:20:00,80.0,80.0,79.983,79.983,12800000.0
2008-04-15 08:21:00,79.994,80.023,79.994,80.023,11200000.0
2008-04-15 08:22:00,80.034,80.034,80.016,80.016,11200000.0
2008-04-15 08:23:00,79.994,79.994,79.971,79.971,16000000.0
2008-04-15 08:24:00,79.961,79.977,79.961,79.967,17600000.0
2008-04-15 08:25:00,79.978,79.982,79.971,79.982,12800000.0
2008-04-15 08:26:00,79.972,79.976,79.96,79.973,11200000.0
2008-04-15 08:27:00,79.974,80.026,79.974,80.026,11200000.0
2008-04-15 08:28:00,80.032,80.032,80.021,80.021,12800000.0
2008-04-15 08:29:00,80.011,80.011,79.991,79.991,11200000.0
2008-04-15 08:30:00,79.988,79.994,79.982,79.987,12800000.0
2008-04-15 08:31:00,79.981,79.981,79.95,79.957,12800000.0
2008-04-15 08:32:00,79.947,79.952,79.943,79.943,14400000.0
2008-04-15 08:33:00,79.943,79.958,79.943,79.952,42000000.0
2008-04-15 08:34:00,79.958,79.958,79.927,79.927,11200000.0
2008-04-15 08:35:00,79.905,79.926,79.905,79.922,48000000.0
2008-04-15 08:36:00,79.926,79.944,79.925,79.944,15400000.0
2008-04-15 08:37:00,79.954,79.984,79.954,79.984,14400000.0
2008-04-15 08:38:00,79.985,79.99,79.981,79.99,17600000.0
2008-04-15 08:39:00,79.997,80.008,79.991,80.008,14400000.0
2008-04-15 08:40:00,80.029,80.032,80.025,80.031,11200000.0
2008-04-15 08:41:00,80.046,80.072,80.046,80.06,32000000.0
2008-04-15 08:42:00,80.061,80.063,80.056,80.058,14400000.0
2008-04-15 08:43:00,80.037,80.051,80.027,80.051,12800000.0
2008-04-15 08:44:00,80.051,80.056,80.037,80.049,16000000.0
2008-04-15 08:45:00,80.06,80.068,80.05,80.05,12800000.0
2008-04-15 08:46:00,80.032,80.032,80.021,80.029,12800000.0
2008-04-15 08:47:00,80.034,80.044,80.034,80.044,23400000.0
2008-04-15 08:48:00,80.026,80.048,80.025,80.048,30400000.0
2008-04-15 08:49:00,80.057,80.065,80.051,80.065,17000000.0
2008-04-15 08:50:00,80.074,80.1,80.074,80.094,12800000.0
2008-04-15 08:51:00,80.104,80.12,80.085,80.085,22400000.0
2008-04-15 08:52:00,80.076,80.077,80.07,80.075,35200000.0
2008-04-15 08:53:00,80.061,80.093,80.061,80.093,56000000.0
2008-04-15 08:54:00,80.099,80.11,80.092,80.11,22400000.0
2008-04-15 08:55:00,80.114,80.145,80.114,80.144,17000000.0
2008-04-15 08:56:00,80.151,80.201,80.151,80.201,14400000.0
2008-04-15 08:57:00,80.177,80.177,80.168,80.173,42600000.0
2008-04-15 08:58:00,80.158,80.166,80.157,80.157,19200000.0
2008-04-15 08:59:00,80.16,80.178,80.153,80.178,14400000.0
2008-04-15 09:00:00,80.184,80.192,80.178,80.18,32000000.0
2008-04-15 09:01:00,80.175,80.183,80.167,80.183,31400000.0
2008-04-15 09:02:00,80.185,80.185,80.176,80.184,19200000.0
2008-04-15 09:03:00,80.216,80.223,80.211,80.215,14800000.0
2008-04-15 09:04:00,80.191,80.219,80.191,80.219,22400000.0
2008-04-15 09:05:00,80.237,80.278,80.237,80.278,19600000.0
2008-04-15 09:06:00,80.256,80.263,80.246,80.246,30400000.0
2008-04-15 09:07:00,80.227,80.228,80.217,80.217,19200000.0
2008-04-15 09:08:00,80.21,80.21,80.183,80.183,12800000.0
2008-04-15 09:09:00,80.172,80.172,80.134,80.134,46400000.0
2008-04-15 09:10:00,80.132,80.141,80.119,80.141,24000000.0
2008-04-15 09:11:00,80.14,80.14,80.12,80.129,28800000.0
2008-04-15 09:12:00,80.139,80.145,80.126,80.126,14400000.0
2008-04-15 09:13:00,80.125,80.125,80.106,80.107,12800000.0
2008-04-15 09:14:00,80.119,80.121,80.094,80.109,12800000.0
2008-04-15 09:15:00,80.09,80.09,80.04,80.04,30400000.0
2008-04-15 09:16:00,80.059,80.072,80.059,80.063,49600000.0
2008-04-15 09:17:00,80.01,80.011,79.985,79.989,77600000.0
2008-04-15 09:18:00,79.962,79.962,79.911,79.911,71400000.0
2008-04-15 09:19:00,79.943,79.954,79.934,79.936,65600000.0
2008-04-15 09:20:00,79.942,79.958,79.942,79.955,77200000.0
2008-04-15 09:21:00,79.966,79.973,79.961,79.966,49600000.0
2008-04-15 09:22:00,79.971,79.971,79.956,79.956,36800000.0
2008-04-15 09:23:00,79.953,79.956,79.94,79.956,68800000.0
2008-04-15 09:24:00,79.949,79.949,79.932,79.932,42600000.0
2008-04-15 09:25:00,79.924,79.928,79.912,79.913,19200000.0
2008-04-15 09:26:00,79.921,79.921,79.873,79.873,31400000.0
2008-04-15 09:27:00,79.869,79.884,79.869,79.876,70400000.0
2008-04-15 09:28:00,79.888,79.905,79.887,79.887,10600000.0
2008-04-15 09:29:00,79.865,79.881,79.863,79.881,36800000.0
2008-04-15 09:30:00,79.868,79.868,79.862,79.862,25000000.0
2008-04-15 09:31:00,79.859,79.863,79.851,79.851,12800000.0
2008-04-15 09:32:00,79.844,79.844,79.809,79.812,33600000.0
2008-04-15 09:33:00,79.817,79.817,79.792,79.792,30400000.0
2008-04-15 09:34:00,79.793,79.805,79.789,79.801,33600000.0
2008-04-15 09:35:00,79.781,79.821,79.781,79.821,52800000.0
2008-04-15 09:36:00,79.813,79.813,79.783,79.783,45800000.0
2008-04-15 09:37:00,79.767,79.779,79.744,79.744,33000000.0
2008-04-15 09:38:00,79.743,79.761,79.743,79.752,12800000.0
2008-04-15 09:39:00,79.742,79.76,79.742,79.754,43600000.0
2008-04-15 09:40:00,79.771,79.788,79.771,79.788,46400000.0
2008-04-15 09:41:00,79.783,79.783,79.729,79.729,29800000.0
2008-04-15 09:42:00,79.728,79.728,79.673,79.673,43000000.0
2008-04-15 09:43:00,79.686,79.737,79.686,79.72,56000000.0
2008-04-15 09:44:00,79.724,79.76,79.724,79.76,30400000.0
2008-04-15 09:45:00,79.739,79.741,79.728,79.741,18600000.0
2008-04-15 09:46:00,79.719,79.73,79.718,79.728,26600000.0
2008-04-15 09:47:00,79.741,79.761,79.741,79.761,12800000.0
2008-04-15 09:48:00,79.757,79.757,79.732,79.736,12800000.0
2008-04-15 09:49:00,79.756,79.762,79.741,79.762,16400000.0
2008-04-15 09:50:00,79.758,79.758,79.732,79.754,33600000.0
2008-04-15 09:51:00,79.75,79.75,79.729,79.742,84600000.0
2008-04-15 09:52:00,79.736,79.741,79.731,79.741,11000000.0
2008-04-15 09:53:00,79.751,79.751,79.725,79.74,30200000.0
2008-04-15 09:54:00,79.753,79.754,79.733,79.733,12800000.0
2008-04-15 09:55:00,79.742,79.742,79.729,79.729,33600000.0
2008-04-15 09:56:00,79.691,79.691,79.65,79.659,36800000.0
2008-04-15 09:57:00,79.645,79.654,79.64,79.647,24000000.0
2008-04-15 09:58:00,79.642,79.653,79.642,79.646,32000000.0
2008-04-15 09:59:00,79.644,79.644,79.621,79.621,51200000.0
2008-04-15 10:00:00,79.62,79.62,79.589,79.589,62200000.0
2008-04-15 10:01:00,79.578,79.601,79.578,79.601,17600000.0
2008-04-15 10:02:00,79.584,79.586,79.562,79.579,36800000.0
2008-04-15 10:03:00,79.593,79.599,79.59,79.596,44200000.0
2008-04-15 10:04:00,79.584,79.584,79.57,79.572,40000000.0
2008-04-15 10:05:00,79.573,79.573,79.539,79.539,38400000.0
2008-04-15 10:06:00,79.539,79.548,79.502,79.502,34000000.0
2008-04-15 10:07:00,79.483,79.495,79.478,79.487,43200000.0
2008-04-15 10:08:00,79.504,79.529,79.504,79.529,49600000.0
2008-04-15 10:09:00,79.528,79.528,79.51,79.525,12800000.0
2008-04-15 10:10:00,79.54,79.553,79.538,79.553,46400000.0
2008-04-15 10:11:00,79.56,79.571,79.555,79.558,57600000.0
2008-04-15 10:12:00,79.551,79.554,79.523,79.523,57600000.0
2008-04-15 10:13:00,79.503,79.517,79.503,79.517,41600000.0
2008-04-15 10:14:00,79.503,79.506,79.488,79.488,30400000.0
2008-04-15 10:15:00,79.488,79.502,79.473,79.502,30400000.0
2008-04-15 10:16:00,79.514,79.521,79.504,79.504,18000000.0
2008-04-15 10:17:00,79.483,79.499,79.483,79.499,12800000.0
2008-04-15 10:18:00,79.507,79.524,79.507,79.513,12800000.0
2008-04-15 10:19:00,79.511,79.527,79.506,79.509,75200000.0
2008-04-15 10:20:00,79.504,79.504,79.464,79.485,16000000.0
2008-04-15 10:21:00,79.479,79.481,79.465,79.465,34600000.0
2008-04-15 10:22:00,79.462,79.47,79.462,79.467,16000000.0
2008-04-15 10:23:00,79.453,79.495,79.453,79.495,33600000.0
2008-04-15 10:24:00,79.492,79.492,79.461,79.465,43200000.0
2008-04-15 10:25:00,79.458,79.462,79.453,79.46,63400000.0
2008-04-15 10:26:00,79.455,79.469,79.451,79.469,36800000.0
2008-04-15 10:27:00,79.484,79.492,79.483,79.491,52600000.0
2008-04-15 10:28:00,79.492,79.499,79.483,79.483,87400000.0
2008-04-15 10:29:00,79.479,79.494,79.477,79.485,17600000.0
2008-04-15 10:30:00,79.469,79.469,79.441,79.452,27200000.0
2008-04-15 10:31:00,79.442,79.442,79.423,79.428,31400000.0
2008-04-15 10:32:00,79.413,79.418,79.395,79.395,46800000.0
2008-04-15 10:33:00,79.391,79.391,79.365,79.375,35200000.0
2008-04-15 10:34:00,79.39,79.456,79.39,79.456,18000000.0
2008-04-15 10:35:00,79.459,79.507,79.459,79.507,12800000.0
2008-04-15 10:36:00,79.516,79.526,79.515,79.521,11200000.0
2008-04-15 10:37:00,79.505,79.505,79.456,79.461,19200000.0
2008-04-15 10:38:00,79.453,79.456,79.445,79.445,28800000.0
2008-04-15 10:39:00,79.445,79.475,79.437,79.475,16000000.0
2008-04-15 10:40:00,79.472,79.472,79.436,79.44,24000000.0
2008-04-15 10:41:00,79.463,79.473,79.461,79.469,57600000.0
2008-04-15 10:42:00,79.472,79.472,79.459,79.468,38400000.0
2008-04-15 10:43:00,79.46,79.487,79.46,79.481,17600000.0
2008-04-15 10:44:00,79.503,79.503,79.466,79.466,19200000.0
2008-04-15 10:45:00,79.468,79.468,79.447,79.447,22400000.0
2008-04-15 10:46:00,79.432,79.432,79.397,79.397,28800000.0
2008-04-15 10:47:00,79.372,79.378,79.369,79.374,25600000.0
2008-04-15 10:48:00,79.363,79.388,79.363,79.388,38200000.0
2008-04-15 10:49:00,79.379,79.379,79.344,79.344,25600000.0
2008-04-15 10:50:00,79.342,79.342,79.326,79.333,58600000.0
2008-04-15 10:51:00,79.331,79.331,79.318,79.321,68800000.0
2008-04-15 10:52:00,79.305,79.305,79.206,79.206,35200000.0
2008-04-15 10:53:00,79.218,79.223,79.213,79.223,59200000.0
2008-04-15 10:54:00,79.203,79.203,79.164,79.175,54400000.0
2008-04-15 10:55:00,79.188,79.249,79.188,79.249,41600000.0
2008-04-15 10:56:00,79.249,79.252,79.233,79.236,44800000.0
2008-04-15 10:57:00,79.234,79.257,79.234,79.251,33600000.0
2008-04-15 10:58:00,79.22,79.22,79.201,79.202,39400000.0
2008-04-15 10:59:00,79.212,79.256,79.212,79.256,48400000.0
2008-04-15 11:00:00,79.248,79.248,79.196,79.196,50600000.0
2008-04-15 11:01:00,79.225,79.235,79.201,79.201,12800000.0
2008-04-15 11:02:00,79.183,79.183,79.158,79.158,19200000.0
2008-04-15 11:03:00,79.125,79.152,79.112,79.152,36800000.0
2008-04-15 11:04:00,79.15,79.163,79.147,79.163,27200000.0
2008-04-15 11:05:00,79.178,79.181,79.153,79.181,11200000.0
2008-04-15 11:06:00,79.21,79.247,79.205,79.247,30400000.0
2008-04-15 11:07:00,79.228,79.228,79.178,79.19,45800000.0
2008-04-15 11:08:00,79.206,79.226,79.193,79.193,32000000.0
2008-04-15 11:09:00,79.213,79.244,79.213,79.219,74600000.0
2008-04-15 11:10:00,79.214,79.246,79.214,79.229,36800000.0
2008-04-15 11:11:00,79.223,79.226,79.201,79.217,52800000.0
2008-04-15 11:12:00,79.214,79.22,79.195,79.195,70800000.0
2008-04-15 11:13:00,79.202,79.211,79.202,79.211,12800000.0
2008-04-15 11:14:00,79.234,79.256,79.213,79.213,57600000.0
2008-04-15 11:15:00,79.214,79.218,79.212,79.216,11200000.0
2008-04-15 11:16:00,79.217,79.23,79.217,79.229,17600000.0
2008-04-15 11:17:00,79.217,79.222,79.21,79.22,54400000.0
2008-04-15 11:18:00,79.213,79.213,79.192,79.194,73000000.0
2008-04-15 11:19:00,79.186,79.199,79.179,79.199,55400000.0
2008-04-15 11:20:00,79.214,79.218,79.203,79.21,35600000.0
2008-04-15 11:21:00,79.195,79.212,79.195,79.208,40000000.0
2008-04-15 11:22:00,79.21,79.234,79.21,79.234,40400000.0
2008-04-15 11:23:00,79.233,79.254,79.233,79.254,51600000.0
2008-04-15 11:24:00,79.235,79.235,79.194,79.194,52600000.0
2008-04-15 11:25:00,79.176,79.205,79.176,79.194,35600000.0
2008-04-15 11:26:00,79.214,79.214,79.2,79.2,27200000.0
2008-04-15 11:27:00,79.214,79.222,79.208,79.222,12800000.0
2008-04-15 11:28:00,79.222,79.234,79.222,79.234,40400000.0
2008-04-15 11:29:00,79.227,79.236,79.226,79.236,43200000.0
2008-04-15 11:30:00,79.227,79.227,79.207,79.207,11200000.0
2008-04-15 11:31:00,79.198,79.198,79.188,79.191,27200000.0
2008-04-15 11:32:00,79.205,79.219,79.205,79.212,35200000.0
2008-04-15 11:33:00,79.221,79.231,79.22,79.231,18000000.0
2008-04-15 11:34:00,79.234,79.234,79.22,79.232,33600000.0
2008-04-15 11:35:00,79.228,79.234,79.215,79.218,17600000.0
2008-04-15 11:36:00,79.216,79.221,79.211,79.22,43200000.0
2008-04-15 11:37:00,79.228,79.254,79.227,79.251,41000000.0
2008-04-15 11:38:00,79.249,79.249,79.222,79.222,27200000.0
2008-04-15 11:39:00,79.228,79.229,79.221,79.228,11200000.0
2008-04-15 11:40:00,79.238,79.238,79.225,79.225,22400000.0
2008-04-15 11:41:00,79.244,79.244,79.225,79.235,38400000.0
2008-04-15 11:42:00,79.238,79.238,79.226,79.234,38400000.0
2008-04-15 11:43:00,79.236,79.248,79.221,79.248,17600000.0
2008-04-15 11:44:00,79.263,79.268,79.26,79.261,59200000.0
2008-04-15 11:45:00,79.264,79.268,79.26,79.26,50000000.0
2008-04-15 11:46:00,79.233,79.233,79.212,79.229,11200000.0
2008-04-15 11:47:00,79.231,79.24,79.231,79.239,56000000.0
2008-04-15 11:48:00,79.232,79.243,79.232,79.243,14400000.0
2008-04-15 11:49:00,79.243,79.246,79.236,79.236,41600000.0
2008-04-15 11:50:00,79.23,79.238,79.23,79.232,44800000.0
2008-04-15 11:51:00,79.239,79.248,79.239,79.244,44800000.0
2008-04-15 11:52:00,79.251,79.258,79.243,79.243,32000000.0
2008-04-15 11:53:00,79.262,79.291,79.262,79.291,35200000.0
2008-04-15 11:54:00,79.318,79.333,79.315,79.325,48000000.0
2008-04-15 11:55:00,79.339,79.356,79.339,79.356,44200000.0
2008-04-15 11:56:00,79.352,79.367,79.352,79.356,64000000.0
2008-04-15 11:57:00,79.352,79.36,79.347,79.349,22400000.0
2008-04-15 11:58:00,79.347,79.362,79.347,79.362,41600000.0
2008-04-15 11:59:00,79.367,79.369,79.36,79.36,51200000.0
2008-04-15 12:00:00,79.366,79.372,79.362,79.369,36800000.0
2008-04-15 12:01:00,79.375,79.417,79.375,79.417,19200000.0
2008-04-15 12:02:00,79.414,79.415,79.404,79.405,12800000.0
2008-04-15 12:03:00,79.424,79.431,79.417,79.417,51200000.0
2008-04-15 12:04:00,79.419,79.424,79.415,79.415,24000000.0
2008-04-15 12:05:00,79.412,79.412,79.396,79.396,29200000.0
2008-04-15 12:06:00,79.39,79.39,79.376,79.39,24000000.0
2008-04-15 12:07:00,79.379,79.39,79.379,79.382,21200000.0
2008-04-15 12:08:00,79.373,79.377,79.332,79.332,43200000.0
2008-04-15 12:09:00,79.312,79.335,79.312,79.333,25600000.0
2008-04-15 12:10:00,79.336,79.347,79.331,79.344,11200000.0
2008-04-15 12:11:00,79.341,79.342,79.326,79.326,26600000.0
2008-04-15 12:12:00,79.315,79.315,79.294,79.294,30400000.0
2008-04-15 12:13:00,79.3,79.3,79.286,79.286,14400000.0
2008-04-15 12:14:00,79.278,79.291,79.269,79.291,15400000.0
2008-04-15 12:15:00,79.3,79.304,79.295,79.296,27200000.0
2008-04-15 12:16:00,79.297,79.303,79.292,79.294,27200000.0
2008-04-15 12:17:00,79.291,79.292,79.286,79.286,43200000.0
2008-04-15 12:18:00,79.29,79.31,79.29,79.31,25600000.0
2008-04-15 12:19:00,79.303,79.303,79.282,79.302,34600000.0
2008-04-15 12:20:00,79.307,79.307,79.295,79.297,37200000.0
2008-04-15 12:21:00,79.298,79.304,79.291,79.292,59200000.0
2008-04-15 12:22:00,79.298,79.307,79.298,79.304,29800000.0
2008-04-15 12:23:00,79.319,79.33,79.318,79.33,32000000.0
2008-04-15 12:24:00,79.331,79.338,79.321,79.325,33600000.0
2008-04-15 12:25:00,79.315,79.338,79.315,79.323,22400000.0
2008-04-15 12:26:00,79.323,79.336,79.323,79.336,30400000.0
2008-04-15 12:27:00,79.325,79.329,79.317,79.323,30400000.0
2008-04-15 12:28:00,79.31,79.32,79.31,79.313,60200000.0
2008-04-15 12:29:00,79.237,79.357,79.212,79.23,115000000.0
2008-04-15 12:30:00,79.301,79.307,79.211,79.304,46400000.0
2008-04-15 12:31:00,79.284,79.293,79.284,79.291,70400000.0
2008-04-15 12:32:00,79.284,79.284,79.278,79.283,28800000.0
2008-04-15 12:33:00,79.279,79.279,79.268,79.273,39400000.0
2008-04-15 12:34:00,79.245,79.245,79.224,79.23,27200000.0
2008-04-15 12:35:00,79.231,79.235,79.23,79.231,26000000.0
2008-04-15 12:36:00,79.235,79.235,79.217,79.217,47400000.0
2008-04-15 12:37:00,79.253,79.277,79.253,79.277,14400000.0
2008-04-15 12:38:00,79.267,79.283,79.267,79.276,13800000.0
2008-04-15 12:39:00,79.3,79.321,79.3,79.303,24000000.0
2008-04-15 12:40:00,79.27,79.31,79.27,79.294,16400000.0
2008-04-15 12:41:00,79.294,79.301,79.291,79.301,22400000.0
2008-04-15 12:42:00,79.299,79.303,79.296,79.297,22400000.0
2008-04-15 12:43:00,79.289,79.295,79.287,79.292,36800000.0
2008-04-15 12:44:00,79.296,79.305,79.295,79.305,22400000.0
2008-04-15 12:45:00,79.302,79.302,79.295,79.295,34600000.0
2008-04-15 12:46:00,79.295,79.315,79.295,79.315,44800000.0
2008-04-15 12:47:00,79.335,79.338,79.328,79.331,9600000.0
2008-04-15 12:48:00,79.329,79.329,79.313,79.313,32000000.0
2008-04-15 12:49:00,79.283,79.294,79.28,79.286,40000000.0
2008-04-15 12:50:00,79.295,79.308,79.288,79.291,16000000.0
2008-04-15 12:51:00,79.277,79.283,79.274,79.281,22400000.0
2008-04-15 12:52:00,79.276,79.289,79.271,79.271,25600000.0
2008-04-15 12:53:00,79.259,79.272,79.259,79.264,11200000.0
2008-04-15 12:54:00,79.262,79.264,79.254,79.257,11200000.0
2008-04-15 12:55:00,79.249,79.266,79.248,79.266,24000000.0
2008-04-15 12:56:00,79.264,79.264,79.228,79.228,12800000.0
2008-04-15 12:57:00,79.227,79.237,79.22,79.237,27200000.0
2008-04-15 12:58:00,79.236,79.245,79.236,79.242,12800000.0
2008-04-15 12:59:00,79.242,79.254,79.242,79.254,14400000.0
2008-04-15 13:00:00,79.245,79.246,79.237,79.241,16000000.0
2008-04-15 13:01:00,79.238,79.26,79.238,79.26,17000000.0
2008-04-15 13:02:00,79.249,79.251,79.243,79.251,12800000.0
2008-04-15 13:03:00,79.259,79.273,79.259,79.27,12800000.0
2008-04-15 13:04:00,79.304,79.304,79.26,79.268,16000000.0
2008-04-15 13:05:00,79.274,79.276,79.263,79.263,12800000.0
2008-04-15 13:06:00,79.268,79.279,79.268,79.275,17600000.0
2008-04-15 13:07:00,79.275,79.29,79.275,79.287,12800000.0
2008-04-15 13:08:00,79.313,79.313,79.299,79.301,32000000.0
2008-04-15 13:09:00,79.299,79.299,79.292,79.292,28800000.0
2008-04-15 13:10:00,79.295,79.304,79.293,79.301,32000000.0
2008-04-15 13:11:00,79.298,79.298,79.283,79.283,19200000.0
2008-04-15 13:12:00,79.28,79.285,79.271,79.271,16000000.0
2008-04-15 13:13:00,79.268,79.268,79.261,79.266,11200000.0
2008-04-15 13:14:00,79.272,79.286,79.272,79.286,11200000.0
2008-04-15 13:15:00,79.287,79.291,79.282,79.291,11200000.0
2008-04-15 13:16:00,79.284,79.286,79.275,79.275,26000000.0
2008-04-15 13:17:00,79.257,79.257,79.226,79.24,11600000.0
2008-04-15 13:18:00,79.239,79.255,79.239,79.255,56000000.0
2008-04-15 13:19:00,79.249,79.262,79.245,79.248,13800000.0
2008-04-15 13:20:00,79.251,79.251,79.239,79.245,12800000.0
2008-04-15 13:21:00,79.206,79.206,79.179,79.19,56000000.0
2008-04-15 13:22:00,79.169,79.187,79.167,79.184,11200000.0
2008-04-15 13:23:00,79.197,79.199,79.182,79.183,12800000.0
2008-04-15 13:24:00,79.174,79.186,79.174,79.186,14400000.0
2008-04-15 13:25:00,79.185,79.206,79.182,79.206,33600000.0
2008-04-15 13:26:00,79.207,79.208,79.197,79.205,24000000.0
2008-04-15 13:27:00,79.215,79.227,79.215,79.219,39800000.0
2008-04-15 13:28:00,79.211,79.211,79.198,79.198,20800000.0
2008-04-15 13:29:00,79.2,79.21,79.2,79.21,22400000.0
2008-04-15 13:30:00,79.232,79.244,79.232,79.243,36800000.0
2008-04-15 13:31:00,79.235,79.258,79.234,79.258,11600000.0
2008-04-15 13:32:00,79.251,79.251,79.237,79.237,18000000.0
2008-04-15 13:33:00,79.242,79.265,79.242,79.265,12800000.0
2008-04-15 13:34:00,79.267,79.269,79.259,79.259,12800000.0
2008-04-15 13:35:00,79.259,79.263,79.252,79.263,12800000.0
2008-04-15 13:36:00,79.272,79.272,79.251,79.258,48000000.0
2008-04-15 13:37:00,79.261,79.285,79.261,79.285,24000000.0
2008-04-15 13:38:00,79.296,79.332,79.296,79.332,29200000.0
2008-04-15 13:39:00,79.337,79.337,79.288,79.288,25600000.0
2008-04-15 13:40:00,79.274,79.274,79.24,79.24,12800000.0
2008-04-15 13:41:00,79.194,79.198,79.194,79.197,16000000.0
2008-04-15 13:42:00,79.177,79.177,79.156,79.173,12800000.0
2008-04-15 13:43:00,79.191,79.199,79.191,79.191,25000000.0
2008-04-15 13:44:00,79.19,79.198,79.188,79.188,28200000.0
2008-04-15 13:45:00,79.187,79.202,79.187,79.202,12200000.0
2008-04-15 13:46:00,79.189,79.189,79.149,79.149,14400000.0
2008-04-15 13:47:00,79.14,79.151,79.14,79.151,27200000.0
2008-04-15 13:48:00,79.172,79.181,79.17,79.178,14400000.0
2008-04-15 13:49:00,79.195,79.202,79.192,79.201,33000000.0
2008-04-15 13:50:00,79.208,79.21,79.195,79.196,33600000.0
2008-04-15 13:51:00,79.181,79.197,79.181,79.197,15400000.0
2008-04-15 13:52:00,79.205,79.212,79.201,79.21,40400000.0
2008-04-15 13:53:00,79.212,79.213,79.205,79.209,36800000.0
2008-04-15 13:54:00,79.207,79.211,79.203,79.211,24000000.0
2008-04-15 13:55:00,79.225,79.247,79.225,79.246,11200000.0
2008-04-15 13:56:00,79.261,79.288,79.219,79.219,13800000.0
2008-04-15 13:57:00,79.194,79.194,79.172,79.172,13800000.0
2008-04-15 13:58:00,79.173,79.173,79.157,79.164,31400000.0
2008-04-15 13:59:00,79.164,79.18,79.164,79.177,48400000.0
2008-04-15 14:00:00,79.186,79.199,79.185,79.199,31400000.0
2008-04-15 14:01:00,79.205,79.205,79.19,79.202,14400000.0
2008-04-15 14:02:00,79.194,79.194,79.156,79.162,28600000.0
2008-04-15 14:03:00,79.162,79.162,79.13,79.132,14400000.0
2008-04-15 14:04:00,79.145,79.159,79.141,79.159,14400000.0
2008-04-15 14:05:00,79.164,79.17,79.154,79.154,25600000.0
2008-04-15 14:06:00,79.139,79.141,79.126,79.136,17000000.0
2008-04-15 14:07:00,79.134,79.154,79.134,79.152,12800000.0
2008-04-15 14:08:00,79.143,79.143,79.115,79.13,24000000.0
2008-04-15 14:09:00,79.128,79.128,79.088,79.123,11600000.0
2008-04-15 14:10:00,79.139,79.139,79.131,79.131,17000000.0
2008-04-15 14:11:00,79.137,79.153,79.137,79.146,12800000.0
2008-04-15 14:12:00,79.146,79.16,79.146,79.15,12800000.0
2008-04-15 14:13:00,79.143,79.143,79.109,79.132,24000000.0
2008-04-15 14:14:00,79.131,79.156,79.131,79.156,21200000.0
2008-04-15 14:15:00,79.168,79.172,79.151,79.151,33600000.0
2008-04-15 14:16:00,79.145,79.145,79.133,79.138,27200000.0
2008-04-15 14:17:00,79.146,79.17,79.132,79.132,11200000.0
2008-04-15 14:18:00,79.123,79.128,79.115,79.115,16000000.0
2008-04-15 14:19:00,79.123,79.132,79.111,79.111,40000000.0
2008-04-15 14:20:00,79.135,79.159,79.135,79.159,14400000.0
2008-04-15 14:21:00,79.163,79.173,79.158,79.173,33600000.0
2008-04-15 14:22:00,79.178,79.191,79.178,79.179,14400000.0
2008-04-15 14:23:00,79.191,79.208,79.191,79.208,18000000.0
2008-04-15 14:24:00,79.205,79.205,79.182,79.203,36800000.0
2008-04-15 14:25:00,79.194,79.195,79.185,79.185,12800000.0
2008-04-15 14:26:00,79.179,79.2,79.179,79.2,19200000.0
2008-04-15 14:27:00,79.235,79.253,79.235,79.253,11200000.0
2008-04-15 14:28:00,79.257,79.257,79.213,79.213,11200000.0
2008-04-15 14:29:00,79.194,79.194,79.161,79.161,12800000.0
2008-04-15 14:30:00,79.201,79.289,79.201,79.213,11600000.0
2008-04-15 14:31:00,79.296,79.322,79.228,79.322,16000000.0
2008-04-15 14:32:00,79.354,79.378,79.354,79.36,12800000.0
2008-04-15 14:33:00,79.365,79.383,79.353,79.353,17600000.0
2008-04-15 14:34:00,79.339,79.346,79.328,79.346,17600000.0
2008-04-15 14:35:00,79.358,79.368,79.358,79.368,11200000.0
2008-04-15 14:36:00,79.385,79.39,79.379,79.379,12800000.0
2008-04-15 14:37:00,79.351,79.363,79.351,79.357,13200000.0
2008-04-15 14:38:00,79.358,79.378,79.356,79.378,11200000.0
2008-04-15 14:39:00,79.38,79.385,79.354,79.385,17600000.0
2008-04-15 14:40:00,79.395,79.395,79.364,79.382,16000000.0
2008-04-15 14:41:00,79.37,79.37,79.335,79.335,11200000.0
2008-04-15 14:42:00,79.344,79.344,79.318,79.322,12800000.0
2008-04-15 14:43:00,79.347,79.347,79.309,79.309,17600000.0
2008-04-15 14:44:00,79.348,79.348,79.306,79.311,12800000.0
2008-04-15 14:45:00,79.318,79.368,79.318,79.368,12800000.0
2008-04-15 14:46:00,79.395,79.436,79.39,79.39,17600000.0
2008-04-15 14:47:00,79.382,79.389,79.367,79.367,12800000.0
2008-04-15 14:48:00,79.351,79.376,79.351,79.371,11200000.0
2008-04-15 14:49:00,79.361,79.379,79.358,79.358,16000000.0
2008-04-15 14:50:00,79.371,79.375,79.362,79.362,12800000.0
2008-04-15 14:51:00,79.368,79.368,79.352,79.352,17600000.0
2008-04-15 14:52:00,79.361,79.399,79.361,79.399,14400000.0
2008-04-15 14:53:00,79.401,79.401,79.384,79.384,11200000.0
2008-04-15 14:54:00,79.386,79.399,79.384,79.395,12800000.0
2008-04-15 14:55:00,79.411,79.419,79.411,79.411,11200000.0
2008-04-15 14:56:00,79.432,79.443,79.429,79.436,16000000.0
2008-04-15 14:57:00,79.446,79.452,79.444,79.444,12800000.0
2008-04-15 14:58:00,79.431,79.431,79.409,79.415,14400000.0
2008-04-15 14:59:00,79.409,79.412,79.37,79.37,12800000.0
2008-04-15 15:00:00,79.398,79.43,79.398,79.418,16000000.0
2008-04-15 15:01:00,79.432,79.476,79.432,79.476,17600000.0
2008-04-15 15:02:00,79.496,79.555,79.496,79.555,11200000.0
2008-04-15 15:03:00,79.6,79.609,79.581,79.581,11200000.0
2008-04-15 15:04:00,79.57,79.57,79.539,79.539,16000000.0
2008-04-15 15:05:00,79.541,79.566,79.539,79.566,12800000.0
2008-04-15 15:06:00,79.553,79.553,79.537,79.537,11200000.0
2008-04-15 15:07:00,79.521,79.521,79.5,79.513,10600000.0
2008-04-15 15:08:00,79.504,79.517,79.503,79.503,11200000.0
2008-04-15 15:09:00,79.501,79.502,79.479,79.479,14400000.0
2008-04-15 15:10:00,79.464,79.464,79.442,79.458,16000000.0
2008-04-15 15:11:00,79.456,79.457,79.451,79.457,11200000.0
2008-04-15 15:12:00,79.45,79.471,79.45,79.47,12800000.0
2008-04-15 15:13:00,79.472,79.472,79.462,79.464,12800000.0
2008-04-15 15:14:00,79.474,79.474,79.456,79.456,15400000.0
2008-04-15 15:15:00,79.468,79.468,79.452,79.459,17000000.0
2008-04-15 15:16:00,79.484,79.517,79.484,79.517,12800000.0
2008-04-15 15:17:00,79.514,79.565,79.501,79.565,14400000.0
2008-04-15 15:18:00,79.547,79.557,79.547,79.551,12800000.0
2008-04-15 15:19:00,79.549,79.554,79.53,79.554,16000000.0
2008-04-15 15:20:00,79.602,79.621,79.597,79.618,16400000.0
2008-04-15 15:21:00,79.611,79.614,79.518,79.614,18000000.0
2008-04-15 15:22:00,79.598,79.615,79.587,79.615,11200000.0
2008-04-15 15:23:00,79.626,79.626,79.592,79.592,11200000.0
2008-04-15 15:24:00,79.593,79.606,79.588,79.606,11000000.0
2008-04-15 15:25:00,79.604,79.604,79.574,79.574,12800000.0
2008-04-15 15:26:00,79.571,79.585,79.561,79.585,14400000.0
2008-04-15 15:27:00,79.577,79.577,79.563,79.563,12200000.0
2008-04-15 15:28:00,79.562,79.562,79.551,79.555,12800000.0
2008-04-15 15:29:00,79.55,79.55,79.525,79.528,17600000.0
2008-04-15 15:30:00,79.538,79.55,79.537,79.548,17600000.0
2008-04-15 15:31:00,79.562,79.578,79.562,79.578,12800000.0
2008-04-15 15:32:00,79.589,79.595,79.582,79.582,11200000.0
2008-04-15 15:33:00,79.578,79.583,79.562,79.562,11600000.0
2008-04-15 15:34:00,79.578,79.585,79.578,79.579,11200000.0
2008-04-15 15:35:00,79.565,79.565,79.529,79.533,12800000.0
2008-04-15 15:36:00,79.529,79.531,79.512,79.512,14400000.0
2008-04-15 15:37:00,79.529,79.547,79.529,79.537,16000000.0
2008-04-15 15:38:00,79.532,79.543,79.507,79.52,16000000.0
2008-04-15 15:39:00,79.517,79.533,79.508,79.533,14800000.0
2008-04-15 15:40:00,79.528,79.528,79.503,79.504,12800000.0
2008-04-15 15:41:00,79.5,79.515,79.497,79.505,16000000.0
2008-04-15 15:42:00,79.512,79.525,79.462,79.52,17600000.0
2008-04-15 15:43:00,79.522,79.522,79.502,79.507,12800000.0
2008-04-15 15:44:00,79.53,79.54,79.517,79.517,12800000.0
2008-04-15 15:45:00,79.496,79.496,79.487,79.489,12800000.0
2008-04-15 15:46:00,79.491,79.499,79.485,79.499,11200000.0
2008-04-15 15:47:00,79.492,79.492,79.464,79.464,10600000.0
2008-04-15 15:48:00,79.457,79.469,79.457,79.469,12800000.0
2008-04-15 15:49:00,79.458,79.478,79.449,79.478,11600000.0
2008-04-15 15:50:00,79.489,79.489,79.45,79.45,14400000.0
2008-04-15 15:51:00,79.436,79.443,79.429,79.44,11200000.0
2008-04-15 15:52:00,79.44,79.459,79.435,79.459,11200000.0
2008-04-15 15:53:00,79.451,79.462,79.45,79.457,12800000.0
2008-04-15 15:54:00,79.427,79.427,79.413,79.427,17600000.0
2008-04-15 15:55:00,79.42,79.42,79.399,79.413,17600000.0
2008-04-15 15:56:00,79.423,79.439,79.419,79.439,11200000.0
2008-04-15 15:57:00,79.436,79.441,79.419,79.441,14400000.0
2008-04-15 15:58:00,79.45,79.456,79.45,79.451,11200000.0
2008-04-15 15:59:00,79.442,79.463,79.442,79.447,11200000.0
2008-04-15 16:00:00,79.438,79.463,79.437,79.463,11200000.0
2008-04-15 16:01:00,79.457,79.467,79.456,79.466,11200000.0
2008-04-15 16:02:00,79.46,79.461,79.45,79.455,17600000.0
2008-04-15 16:03:00,79.455,79.472,79.455,79.472,12800000.0
2008-04-15 16:04:00,79.463,79.463,79.398,79.461,11200000.0
2008-04-15 16:05:00,79.465,79.472,79.461,79.472,14400000.0
2008-04-15 16:06:00,79.472,79.475,79.455,79.466,16000000.0
2008-04-15 16:07:00,79.444,79.444,79.419,79.419,11200000.0
2008-04-15 16:08:00,79.407,79.422,79.407,79.422,11200000.0
2008-04-15 16:09:00,79.429,79.433,79.428,79.429,12800000.0
2008-04-15 16:10:00,79.432,79.443,79.432,79.435,12800000.0
2008-04-15 16:11:00,79.441,79.441,79.419,79.425,11200000.0
2008-04-15 16:12:00,79.423,79.423,79.377,79.38,17600000.0
2008-04-15 16:13:00,79.382,79.398,79.371,79.393,11200000.0
2008-04-15 16:14:00,79.383,79.383,79.333,79.333,14400000.0
2008-04-15 16:15:00,79.327,79.329,79.308,79.329,11200000.0
2008-04-15 16:16:00,79.323,79.332,79.302,79.332,11200000.0
2008-04-15 16:17:00,79.337,79.359,79.33,79.358,17600000.0
2008-04-15 16:18:00,79.356,79.357,79.337,79.342,16000000.0
2008-04-15 16:19:00,79.344,79.344,79.317,79.317,11200000.0
2008-04-15 16:20:00,79.323,79.353,79.32,79.353,11200000.0
2008-04-15 16:21:00,79.389,79.413,79.38,79.38,11200000.0
2008-04-15 16:22:00,79.385,79.39,79.375,79.39,11600000.0
2008-04-15 16:23:00,79.384,79.384,79.361,79.361,12800000.0
2008-04-15 16:24:00,79.337,79.337,79.3,79.316,11200000.0
2008-04-15 16:25:00,79.314,79.323,79.308,79.318,12800000.0
2008-04-15 16:26:00,79.304,79.318,79.304,79.318,12800000.0
2008-04-15 16:27:00,79.31,79.313,79.286,79.286,17000000.0
2008-04-15 16:28:00,79.271,79.287,79.271,79.283,11200000.0
2008-04-15 16:29:00,79.269,79.27,79.259,79.266,14400000.0
2008-04-15 16:30:00,79.28,79.287,79.28,79.287,14400000.0
2008-04-15 16:31:00,79.314,79.346,79.314,79.339,14400000.0
2008-04-15 16:32:00,79.344,79.371,79.344,79.371,10600000.0
2008-04-15 16:33:00,79.361,79.361,79.337,79.339,14400000.0
2008-04-15 16:34:00,79.335,79.367,79.335,79.358,17600000.0
2008-04-15 16:35:00,79.351,79.351,79.332,79.348,12800000.0
2008-04-15 16:36:00,79.362,79.385,79.354,79.385,11600000.0
2008-04-15 16:37:00,79.41,79.412,79.396,79.411,12800000.0
2008-04-15 16:38:00,79.427,79.438,79.426,79.438,14400000.0
2008-04-15 16:39:00,79.429,79.444,79.426,79.444,12800000.0
2008-04-15 16:40:00,79.438,79.438,79.394,79.394,18000000.0
2008-04-15 16:41:00,79.393,79.394,79.39,79.391,12800000.0
2008-04-15 16:42:00,79.393,79.407,79.392,79.4,11200000.0
2008-04-15 16:43:00,79.406,79.41,79.399,79.399,12800000.0
2008-04-15 16:44:00,79.41,79.425,79.406,79.425,11200000.0
2008-04-15 16:45:00,79.426,79.426,79.416,79.42,11200000.0
2008-04-15 16:46:00,79.425,79.451,79.42,79.441,14400000.0
2008-04-15 16:47:00,79.438,79.457,79.438,79.457,17600000.0
2008-04-15 16:48:00,79.465,79.486,79.461,79.486,11200000.0
2008-04-15 16:49:00,79.48,79.484,79.47,79.47,12800000.0
2008-04-15 16:50:00,79.472,79.472,79.451,79.452,17600000.0
2008-04-15 16:51:00,79.43,79.43,79.352,79.352,11200000.0
2008-04-15 16:52:00,79.407,79.421,79.399,79.408,17600000.0
2008-04-15 16:53:00,79.405,79.405,79.382,79.384,17600000.0
2008-04-15 16:54:00,79.379,79.391,79.362,79.391,17600000.0
2008-04-15 16:55:00,79.395,79.434,79.395,79.434,14400000.0
2008-04-15 16:56:00,79.416,79.425,79.404,79.422,12800000.0
2008-04-15 16:57:00,79.411,79.412,79.404,79.407,15400000.0
2008-04-15 16:58:00,79.432,79.446,79.431,79.446,13200000.0
2008-04-15 16:59:00,79.448,79.449,79.438,79.449,12800000.0
2008-04-15 17:00:00,79.433,79.436,79.414,79.415,11200000.0
2008-04-15 17:01:00,79.41,79.417,79.322,79.408,12800000.0
2008-04-15 17:02:00,79.412,79.423,79.412,79.417,16000000.0
2008-04-15 17:03:00,79.426,79.429,79.424,79.424,8000000.0
2008-04-15 17:04:00,79.43,79.435,79.423,79.427,11200000.0
2008-04-15 17:05:00,79.428,79.433,79.423,79.433,17600000.0
2008-04-15 17:06:00,79.426,79.447,79.426,79.432,10600000.0
2008-04-15 17:07:00,79.405,79.406,79.397,79.399,11600000.0
2008-04-15 17:08:00,79.39,79.391,79.37,79.37,17600000.0
2008-04-15 17:09:00,79.358,79.371,79.351,79.351,16000000.0
2008-04-15 17:10:00,79.349,79.353,79.334,79.334,11200000.0
2008-04-15 17:11:00,79.332,79.343,79.312,79.343,12800000.0
2008-04-15 17:12:00,79.355,79.371,79.348,79.37,12800000.0
2008-04-15 17:13:00,79.387,79.387,79.377,79.377,12800000.0
2008-04-15 17:14:00,79.367,79.367,79.332,79.332,12800000.0
2008-04-15 17:15:00,79.319,79.319,79.306,79.308,13200000.0
2008-04-15 17:16:00,79.329,79.341,79.327,79.341,10600000.0
2008-04-15 17:17:00,79.357,79.368,79.357,79.367,11200000.0
2008-04-15 17:18:00,79.361,79.363,79.356,79.356,12800000.0
2008-04-15 17:19:00,79.358,79.382,79.358,79.381,16000000.0
2008-04-15 17:20:00,79.372,79.372,79.343,79.343,11600000.0
2008-04-15 17:21:00,79.337,79.34,79.324,79.34,12800000.0
2008-04-15 17:22:00,79.33,79.345,79.255,79.345,11200000.0
2008-04-15 17:23:00,79.354,79.381,79.354,79.378,11200000.0
2008-04-15 17:24:00,79.391,79.406,79.391,79.393,11200000.0
2008-04-15 17:25:00,79.383,79.383,79.371,79.371,11200000.0
2008-04-15 17:26:00,79.376,79.376,79.364,79.364,11200000.0
2008-04-15 17:27:00,79.343,79.343,79.327,79.33,17600000.0
2008-04-15 17:28:00,79.327,79.329,79.306,79.308,12800000.0
2008-04-15 17:29:00,79.285,79.308,79.285,79.296,12800000.0
2008-04-15 17:30:00,79.303,79.316,79.303,79.315,11200000.0
2008-04-15 17:31:00,79.316,79.331,79.316,79.331,12800000.0
2008-04-15 17:32:00,79.332,79.332,79.32,79.322,11200000.0
2008-04-15 17:33:00,79.329,79.33,79.327,79.327,12800000.0
2008-04-15 17:34:00,79.332,79.34,79.328,79.34,11200000.0
2008-04-15 17:35:00,79.337,79.343,79.327,79.327,12800000.0
2008-04-15 17:36:00,79.336,79.354,79.336,79.353,11200000.0
2008-04-15 17:37:00,79.344,79.346,79.333,79.337,11200000.0
2008-04-15 17:38:00,79.323,79.323,79.293,79.293,16000000.0
2008-04-15 17:39:00,79.31,79.326,79.31,79.326,17600000.0
2008-04-15 17:40:00,79.336,79.336,79.317,79.317,11200000.0
2008-04-15 17:41:00,79.323,79.323,79.293,79.311,10600000.0
2008-04-15 17:42:00,79.306,79.32,79.304,79.304,11200000.0
2008-04-15 17:43:00,79.301,79.324,79.299,79.324,12800000.0
2008-04-15 17:44:00,79.348,79.357,79.343,79.343,12200000.0
2008-04-15 17:45:00,79.344,79.345,79.339,79.343,11200000.0
2008-04-15 17:46:00,79.348,79.375,79.348,79.375,12200000.0
2008-04-15 17:47:00,79.379,79.383,79.369,79.381,12800000.0
2008-04-15 17:48:00,79.391,79.406,79.386,79.391,11200000.0
2008-04-15 17:49:00,79.398,79.428,79.398,79.428,17600000.0
2008-04-15 17:50:00,79.439,79.442,79.428,79.436,12800000.0
2008-04-15 17:51:00,79.433,79.433,79.423,79.432,10600000.0
2008-04-15 17:52:00,79.435,79.435,79.419,79.424,12800000.0
2008-04-15 17:53:00,79.42,79.42,79.403,79.403,8400000.0
2008-04-15 17:54:00,79.414,79.438,79.403,79.434,14400000.0
2008-04-15 17:55:00,79.437,79.437,79.339,79.428,10600000.0
2008-04-15 17:56:00,79.427,79.437,79.425,79.432,11000000.0
2008-04-15 17:57:00,79.432,79.432,79.42,79.432,16000000.0
2008-04-15 17:58:00,79.423,79.442,79.423,79.43,12800000.0
2008-04-15 17:59:00,79.436,79.439,79.419,79.419,11200000.0
2008-04-15 18:00:00,79.415,79.426,79.415,79.42,18000000.0
2008-04-15 18:01:00,79.432,79.432,79.333,79.427,17600000.0
2008-04-15 18:02:00,79.418,79.431,79.417,79.431,17600000.0
2008-04-15 18:03:00,79.436,79.447,79.436,79.447,14400000.0
2008-04-15 18:04:00,79.437,79.455,79.437,79.455,11200000.0
2008-04-15 18:05:00,79.459,79.459,79.448,79.452,11200000.0
2008-04-15 18:06:00,79.414,79.451,79.414,79.442,12800000.0
2008-04-15 18:07:00,79.424,79.424,79.4,79.41,11200000.0
2008-04-15 18:08:00,79.43,79.432,79.421,79.429,16000000.0
2008-04-15 18:09:00,79.431,79.447,79.431,79.446,16000000.0
2008-04-15 18:10:00,79.447,79.453,79.436,79.436,12800000.0
2008-04-15 18:11:00,79.425,79.452,79.425,79.452,11200000.0
2008-04-15 18:12:00,79.455,79.456,79.444,79.456,12800000.0
2008-04-15 18:13:00,79.471,79.497,79.471,79.497,11200000.0
2008-04-15 18:14:00,79.475,79.475,79.458,79.463,12800000.0
2008-04-15 18:15:00,79.44,79.458,79.44,79.442,12800000.0
2008-04-15 18:16:00,79.449,79.449,79.431,79.431,12800000.0
2008-04-15 18:17:00,79.426,79.456,79.423,79.456,9600000.0
2008-04-15 18:18:00,79.456,79.456,79.428,79.428,11200000.0
2008-04-15 18:19:00,79.405,79.423,79.405,79.411,8000000.0
2008-04-15 18:20:00,79.397,79.419,79.397,79.419,12800000.0
2008-04-15 18:21:00,79.404,79.422,79.402,79.422,11200000.0
2008-04-15 18:22:00,79.415,79.42,79.349,79.407,16000000.0
2008-04-15 18:23:00,79.397,79.411,79.397,79.406,16000000.0
2008-04-15 18:24:00,79.41,79.414,79.407,79.407,12800000.0
2008-04-15 18:25:00,79.422,79.423,79.415,79.415,11200000.0
2008-04-15 18:26:00,79.429,79.444,79.429,79.439,12800000.0
2008-04-15 18:27:00,79.422,79.44,79.421,79.421,14400000.0
2008-04-15 18:28:00,79.433,79.448,79.433,79.441,12800000.0
2008-04-15 18:29:00,79.446,79.47,79.446,79.47,12800000.0
2008-04-15 18:30:00,79.492,79.517,79.492,79.517,11200000.0
2008-04-15 18:31:00,79.511,79.511,79.485,79.509,12200000.0
2008-04-15 18:32:00,79.538,79.541,79.53,79.538,11200000.0
2008-04-15 18:33:00,79.53,79.53,79.515,79.515,11200000.0
2008-04-15 18:34:00,79.511,79.532,79.511,79.532,12800000.0
2008-04-15 18:35:00,79.535,79.555,79.529,79.555,12800000.0
2008-04-15 18:36:00,79.565,79.565,79.523,79.531,12800000.0
2008-04-15 18:37:00,79.534,79.55,79.532,79.548,17600000.0
2008-04-15 18:38:00,79.544,79.549,79.54,79.546,11200000.0
2008-04-15 18:39:00,79.536,79.536,79.526,79.532,16000000.0
2008-04-15 18:40:00,79.558,79.565,79.557,79.558,12800000.0
2008-04-15 18:41:00,79.555,79.555,79.542,79.544,14400000.0
2008-04-15 18:42:00,79.543,79.556,79.54,79.544,11200000.0
2008-04-15 18:43:00,79.537,79.543,79.528,79.528,12800000.0
2008-04-15 18:44:00,79.524,79.531,79.521,79.523,10600000.0
2008-04-15 18:45:00,79.512,79.518,79.51,79.518,11200000.0
2008-04-15 18:46:00,79.529,79.532,79.523,79.523,11200000.0
2008-04-15 18:47:00,79.518,79.518,79.501,79.501,12800000.0
2008-04-15 18:48:00,79.524,79.531,79.52,79.531,12200000.0
2008-04-15 18:49:00,79.527,79.53,79.525,79.53,12800000.0
2008-04-15 18:50:00,79.523,79.532,79.516,79.532,17600000.0
2008-04-15 18:51:00,79.534,79.534,79.524,79.534,13200000.0
2008-04-15 18:52:00,79.543,79.547,79.537,79.54,12800000.0
2008-04-15 18:53:00,79.538,79.547,79.53,79.543,12800000.0
2008-04-15 18:54:00,79.532,79.55,79.532,79.541,11200000.0
2008-04-15 18:55:00,79.554,79.556,79.545,79.545,11200000.0
2008-04-15 18:56:00,79.545,79.551,79.532,79.545,16400000.0
2008-04-15 18:57:00,79.543,79.546,79.53,79.538,10600000.0
2008-04-15 18:58:00,79.537,79.553,79.537,79.553,11600000.0
2008-04-15 18:59:00,79.558,79.569,79.552,79.553,18000000.0
2008-04-15 19:00:00,79.54,79.557,79.54,79.557,12800000.0
2008-04-15 19:01:00,79.581,79.619,79.581,79.608,12800000.0
2008-04-15 19:02:00,79.633,79.64,79.621,79.621,11200000.0
2008-04-15 19:03:00,79.628,79.628,79.606,79.606,12800000.0
2008-04-15 19:04:00,79.585,79.6,79.585,79.595,16000000.0
2008-04-15 19:05:00,79.597,79.614,79.597,79.614,14400000.0
2008-04-15 19:06:00,79.618,79.627,79.616,79.627,16000000.0
2008-04-15 19:07:00,79.623,79.63,79.614,79.63,11200000.0
2008-04-15 19:08:00,79.623,79.623,79.597,79.597,17600000.0
2008-04-15 19:09:00,79.588,79.594,79.574,79.574,12800000.0
2008-04-15 19:10:00,79.572,79.589,79.569,79.589,17600000.0
2008-04-15 19:11:00,79.585,79.597,79.583,79.597,12800000.0
2008-04-15 19:12:00,79.585,79.609,79.585,79.609,11200000.0
2008-04-15 19:13:00,79.611,79.611,79.604,79.605,11600000.0
2008-04-15 19:14:00,79.642,79.657,79.642,79.647,16000000.0
2008-04-15 19:15:00,79.66,79.714,79.66,79.714,12800000.0
2008-04-15 19:16:00,79.707,79.713,79.705,79.711,12800000.0
2008-04-15 19:17:00,79.699,79.699,79.691,79.693,12800000.0
2008-04-15 19:18:00,79.69,79.694,79.685,79.685,17600000.0
2008-04-15 19:19:00,79.67,79.687,79.67,79.687,16000000.0
2008-04-15 19:20:00,79.694,79.706,79.687,79.687,15400000.0
2008-04-15 19:21:00,79.706,79.711,79.7,79.704,11200000.0
2008-04-15 19:22:00,79.701,79.713,79.701,79.701,11200000.0
2008-04-15 19:23:00,79.713,79.719,79.704,79.704,17600000.0
2008-04-15 19:24:00,79.695,79.705,79.689,79.705,18000000.0
2008-04-15 19:25:00,79.716,79.721,79.699,79.721,17600000.0
2008-04-15 19:26:00,79.734,79.75,79.734,79.749,11200000.0
2008-04-15 19:27:00,79.753,79.764,79.753,79.762,8000000.0
2008-04-15 19:28:00,79.76,79.76,79.746,79.746,12800000.0
2008-04-15 19:29:00,79.752,79.765,79.752,79.762,11200000.0
2008-04-15 19:30:00,79.773,79.777,79.77,79.774,14400000.0
2008-04-15 19:31:00,79.782,79.811,79.782,79.811,6400000.0
2008-04-15 19:32:00,79.807,79.807,79.771,79.771,12800000.0
2008-04-15 19:33:00,79.762,79.762,79.729,79.729,12200000.0
2008-04-15 19:34:00,79.732,79.751,79.732,79.751,12200000.0
2008-04-15 19:35:00,79.761,79.776,79.761,79.766,17600000.0
2008-04-15 19:36:00,79.761,79.772,79.757,79.764,11200000.0
2008-04-15 19:37:00,79.756,79.763,79.753,79.753,11200000.0
2008-04-15 19:38:00,79.74,79.749,79.72,79.72,17600000.0
2008-04-15 19:39:00,79.689,79.696,79.682,79.685,9600000.0
2008-04-15 19:40:00,79.691,79.705,79.685,79.705,14400000.0
2008-04-15 19:41:00,79.714,79.73,79.711,79.73,12800000.0
2008-04-15 19:42:00,79.725,79.735,79.717,79.735,12800000.0
2008-04-15 19:43:00,79.717,79.733,79.717,79.728,11200000.0
2008-04-15 19:44:00,79.712,79.734,79.712,79.732,16000000.0
2008-04-15 19:45:00,79.717,79.735,79.717,79.73,12800000.0
2008-04-15 19:46:00,79.759,79.766,79.757,79.764,11200000.0
2008-04-15 19:47:00,79.767,79.772,79.746,79.746,16000000.0
2008-04-15 19:48:00,79.739,79.75,79.729,79.75,11200000.0
2008-04-15 19:49:00,79.74,79.751,79.732,79.732,13200000.0
2008-04-15 19:50:00,79.764,79.772,79.752,79.752,12800000.0
2008-04-15 19:51:00,79.743,79.774,79.743,79.774,12200000.0
2008-04-15 19:52:00,79.771,79.771,79.757,79.759,11200000.0
2008-04-15 19:53:00,79.754,79.762,79.747,79.762,17600000.0
2008-04-15 19:54:00,79.768,79.791,79.768,79.791,14400000.0
2008-04-15 19:55:00,79.806,79.823,79.805,79.816,9600000.0
2008-04-15 19:56:00,79.811,79.811,79.791,79.791,11200000.0
2008-04-15 19:57:00,79.781,79.781,79.768,79.768,9600000.0
2008-04-15 19:58:00,79.777,79.785,79.777,79.784,14400000.0
2008-04-15 19:59:00,79.773,79.783,79.76,79.775,14400000.0
2008-04-15 20:00:00,79.777,79.777,79.769,79.774,13200000.0
2008-04-15 20:01:00,79.799,79.801,79.783,79.784,11200000.0
2008-04-15 20:02:00,79.781,79.787,79.766,79.766,11200000.0
2008-04-15 20:03:00,79.754,79.754,79.739,79.739,16000000.0
2008-04-15 20:04:00,79.744,79.754,79.738,79.753,12800000.0
2008-04-15 20:05:00,79.764,79.764,79.75,79.75,12800000.0
2008-04-15 20:06:00,79.77,79.777,79.768,79.771,12800000.0
2008-04-15 20:07:00,79.767,79.767,79.759,79.759,8000000.0
2008-04-15 20:08:00,79.748,79.75,79.736,79.741,12800000.0
2008-04-15 20:09:00,79.734,79.744,79.733,79.743,16000000.0
2008-04-15 20:10:00,79.734,79.744,79.731,79.733,17600000.0
2008-04-15 20:11:00,79.734,79.74,79.732,79.74,14400000.0
2008-04-15 20:12:00,79.735,79.743,79.73,79.732,14400000.0
2008-04-15 20:13:00,79.732,79.732,79.718,79.718,11200000.0
2008-04-15 20:14:00,79.73,79.73,79.711,79.711,11200000.0
2008-04-15 20:15:00,79.722,79.722,79.717,79.718,11200000.0
2008-04-15 20:16:00,79.711,79.722,79.701,79.722,12800000.0
2008-04-15 20:17:00,79.719,79.719,79.709,79.719,12800000.0
2008-04-15 20:18:00,79.72,79.72,79.695,79.695,12800000.0
2008-04-15 20:19:00,79.672,79.678,79.672,79.674,11200000.0
2008-04-15 20:20:00,79.678,79.717,79.678,79.717,11200000.0
2008-04-15 20:21:00,79.718,79.718,79.689,79.689,9600000.0
2008-04-15 20:22:00,79.678,79.682,79.676,79.682,11200000.0
2008-04-15 20:23:00,79.686,79.687,79.662,79.662,11200000.0
2008-04-15 20:24:00,79.672,79.672,79.661,79.661,16800000.0
2008-04-15 20:25:00,79.664,79.665,79.657,79.663,12800000.0
2008-04-15 20:26:00,79.653,79.678,79.653,79.678,11200000.0
2008-04-15 20:27:00,79.688,79.704,79.688,79.694,12800000.0
2008-04-15 20:28:00,79.674,79.682,79.674,79.678,17600000.0
2008-04-15 20:29:00,79.685,79.685,79.672,79.672,12800000.0
2008-04-15 20:30:00,79.684,79.693,79.681,79.687,14400000.0
2008-04-15 20:31:00,79.691,79.706,79.691,79.705,14400000.0
2008-04-15 20:32:00,79.714,79.725,79.714,79.72,15400000.0
2008-04-15 20:33:00,79.72,79.72,79.699,79.7,16000000.0
2008-04-15 20:34:00,79.709,79.727,79.705,79.727,16000000.0
2008-04-15 20:35:00,79.741,79.743,79.732,79.732,9600000.0
2008-04-15 20:36:00,79.726,79.728,79.724,79.726,11200000.0
2008-04-15 20:37:00,79.728,79.728,79.706,79.706,17600000.0
2008-04-15 20:38:00,79.693,79.695,79.687,79.687,12800000.0
2008-04-15 20:39:00,79.682,79.682,79.666,79.674,16000000.0
2008-04-15 20:40:00,79.673,79.676,79.667,79.676,12800000.0
2008-04-15 20:41:00,79.683,79.683,79.675,79.678,13800000.0
2008-04-15 20:42:00,79.683,79.683,79.667,79.671,12200000.0
2008-04-15 20:43:00,79.655,79.657,79.644,79.649,17600000.0
2008-04-15 20:44:00,79.651,79.655,79.644,79.644,11200000.0
2008-04-15 20:45:00,79.649,79.658,79.641,79.641,10600000.0
2008-04-15 20:46:00,79.66,79.667,79.658,79.66,12800000.0
2008-04-15 20:47:00,79.579,79.65,79.579,79.65,9600000.0
2008-04-15 20:48:00,79.645,79.645,79.637,79.645,12800000.0
2008-04-15 20:49:00,79.644,79.645,79.628,79.645,11200000.0
2008-04-15 20:50:00,79.65,79.65,79.639,79.639,12800000.0
2008-04-15 20:51:00,79.647,79.647,79.629,79.637,11200000.0
2008-04-15 20:52:00,79.622,79.622,79.611,79.621,11200000.0
2008-04-15 20:53:00,79.64,79.653,79.636,79.644,12800000.0
2008-04-15 20:54:00,79.639,79.653,79.636,79.653,11200000.0
2008-04-15 20:55:00,79.653,79.653,79.637,79.639,12800000.0
2008-04-15 20:56:00,79.633,79.652,79.633,79.652,12800000.0
2008-04-15 20:57:00,79.651,79.662,79.65,79.658,11200000.0
2008-04-15 20:58:00,79.666,79.666,79.633,79.633,17600000.0
2008-04-15 20:59:00,79.622,79.628,79.616,79.628,12800000.0
2008-04-15 21:00:00,79.624,79.646,79.619,79.645,12800000.0
2008-04-15 21:01:00,79.658,79.658,79.649,79.656,8000000.0
2008-04-15 21:02:00,79.644,79.68,79.644,79.68,11200000.0
2008-04-15 21:03:00,79.692,79.692,79.68,79.69,12800000.0
2008-04-15 21:04:00,79.689,79.694,79.678,79.694,11200000.0
2008-04-15 21:05:00,79.691,79.695,79.686,79.695,14400000.0
2008-04-15 21:06:00,79.715,79.721,79.713,79.719,17600000.0
2008-04-15 21:07:00,79.721,79.721,79.706,79.706,12800000.0
2008-04-15 21:08:00,79.717,79.719,79.711,79.716,12800000.0
2008-04-15 21:09:00,79.715,79.719,79.713,79.713,12800000.0
2008-04-15 21:10:00,79.708,79.72,79.701,79.718,12800000.0
2008-04-15 21:11:00,79.724,79.745,79.724,79.741,12800000.0
2008-04-15 21:12:00,79.726,79.726,79.716,79.723,12800000.0
2008-04-15 21:13:00,79.732,79.748,79.732,79.748,4800000.0
2008-04-15 21:14:00,79.749,79.75,79.73,79.741,17600000.0
2008-04-15 21:15:00,79.738,79.747,79.736,79.746,17600000.0
2008-04-15 21:16:00,79.752,79.756,79.746,79.75,12800000.0
2008-04-15 21:17:00,79.733,79.739,79.728,79.739,12800000.0
2008-04-15 21:18:00,79.743,79.744,79.733,79.735,12800000.0
2008-04-15 21:19:00,79.739,79.739,79.729,79.73,12800000.0
2008-04-15 21:20:00,79.716,79.716,79.675,79.677,12800000.0
2008-04-15 21:21:00,79.668,79.71,79.668,79.71,12800000.0
2008-04-15 21:22:00,79.711,79.723,79.711,79.721,12800000.0
2008-04-15 21:23:00,79.719,79.743,79.719,79.743,14400000.0
2008-04-15 21:24:00,79.745,79.745,79.73,79.733,12800000.0
2008-04-15 21:25:00,79.726,79.738,79.726,79.734,11200000.0
2008-04-15 21:26:00,79.735,79.735,79.718,79.733,17600000.0
2008-04-15 21:27:00,79.746,79.758,79.746,79.754,11200000.0
2008-04-15 21:28:00,79.756,79.763,79.75,79.758,12800000.0
2008-04-15 21:29:00,79.763,79.786,79.763,79.768,12800000.0
2008-04-15 21:30:00,79.784,79.789,79.784,79.789,3200000.0
2008-04-15 21:31:00,79.816,79.825,79.812,79.825,11200000.0
2008-04-15 21:32:00,79.828,79.83,79.797,79.797,11200000.0
2008-04-15 21:33:00,79.753,79.768,79.753,79.756,11200000.0
2008-04-15 21:34:00,79.765,79.789,79.765,79.789,11200000.0
2008-04-15 21:35:00,79.796,79.801,79.79,79.798,11600000.0
2008-04-15 21:36:00,79.787,79.792,79.779,79.782,17600000.0
2008-04-15 21:37:00,79.758,79.758,79.719,79.727,12800000.0
2008-04-15 21:38:00,79.729,79.739,79.729,79.739,12800000.0
2008-04-15 21:39:00,79.735,79.74,79.729,79.74,16000000.0
2008-04-15 21:40:00,79.737,79.737,79.723,79.723,16000000.0
2008-04-15 21:41:00,79.719,79.722,79.717,79.722,14400000.0
2008-04-15 21:42:00,79.722,79.722,79.703,79.706,9600000.0
2008-04-15 21:43:00,79.706,79.716,79.703,79.703,17600000.0
2008-04-15 21:44:00,79.685,79.734,79.685,79.724,17600000.0
2008-04-15 21:45:00,79.745,79.745,79.693,79.693,14400000.0
2008-04-15 21:46:00,79.715,79.728,79.701,79.728,12800000.0
2008-04-15 21:47:00,79.716,79.716,79.7,79.7,11200000.0
2008-04-15 21:48:00,79.721,79.721,79.706,79.71,17600000.0
2008-04-15 21:49:00,79.711,79.711,79.7,79.705,14400000.0
2008-04-15 21:50:00,79.698,79.717,79.698,79.717,11200000.0
2008-04-15 21:51:00,79.712,79.712,79.619,79.703,12800000.0
2008-04-15 21:52:00,79.713,79.713,79.696,79.696,11200000.0
2008-04-15 21:53:00,79.682,79.693,79.682,79.687,17600000.0
2008-04-15 21:54:00,79.695,79.717,79.694,79.716,14800000.0
2008-04-15 21:55:00,79.716,79.716,79.706,79.714,8000000.0
2008-04-15 21:56:00,79.719,79.728,79.719,79.727,12800000.0
2008-04-15 21:57:00,79.708,79.711,79.699,79.702,11200000.0
2008-04-15 21:58:00,79.695,79.695,79.677,79.677,16000000.0
2008-04-15 21:59:00,79.686,79.732,79.686,79.725,14400000.0
2008-04-15 22:00:00,79.743,79.751,79.737,79.746,12800000.0
2008-04-15 22:01:00,79.738,79.738,79.719,79.72,16000000.0
2008-04-15 22:02:00,79.72,79.722,79.704,79.705,12800000.0
2008-04-15 22:03:00,79.701,79.712,79.696,79.712,11200000.0
2008-04-15 22:04:00,79.702,79.702,79.64,79.64,11200000.0
2008-04-15 22:05:00,79.692,79.702,79.687,79.702,12800000.0
2008-04-15 22:06:00,79.706,79.714,79.705,79.705,17600000.0
2008-04-15 22:07:00,79.709,79.709,79.694,79.705,12800000.0
2008-04-15 22:08:00,79.711,79.727,79.711,79.727,11200000.0
2008-04-15 22:09:00,79.731,79.742,79.704,79.717,11200000.0
2008-04-15 22:10:00,79.716,79.744,79.713,79.744,17600000.0
2008-04-15 22:11:00,79.731,79.731,79.719,79.726,8000000.0
2008-04-15 22:12:00,79.734,79.74,79.72,79.731,11200000.0
2008-04-15 22:13:00,79.728,79.748,79.728,79.74,8000000.0
2008-04-15 22:14:00,79.744,79.762,79.744,79.753,16000000.0
2008-04-15 22:15:00,79.745,79.745,79.726,79.743,16000000.0
2008-04-15 22:16:00,79.747,79.755,79.745,79.746,12800000.0
2008-04-15 22:17:00,79.737,79.756,79.737,79.756,11200000.0
2008-04-15 22:18:00,79.776,79.796,79.776,79.796,12800000.0
2008-04-15 22:19:00,79.798,79.808,79.797,79.798,14400000.0
2008-04-15 22:20:00,79.814,79.822,79.803,79.809,11600000.0
2008-04-15 22:21:00,79.816,79.848,79.816,79.848,13200000.0
2008-04-15 22:22:00,79.855,79.861,79.855,79.857,11200000.0
2008-04-15 22:23:00,79.851,79.864,79.851,79.857,12800000.0
2008-04-15 22:24:00,79.851,79.869,79.851,79.865,12800000.0
2008-04-15 22:25:00,79.877,79.895,79.866,79.895,9600000.0
2008-04-15 22:26:00,79.906,79.906,79.898,79.906,10600000.0
2008-04-15 22:27:00,79.907,79.915,79.907,79.915,16000000.0
2008-04-15 22:28:00,79.931,79.95,79.931,79.95,17600000.0
2008-04-15 22:29:00,79.958,79.964,79.95,79.953,12800000.0
2008-04-15 22:30:00,79.96,80.005,79.96,80.005,12800000.0
2008-04-15 22:31:00,80.003,80.01,80.003,80.007,11600000.0
2008-04-15 22:32:00,80.008,80.03,80.008,80.03,12800000.0
2008-04-15 22:33:00,80.038,80.038,79.994,80.017,12800000.0
2008-04-15 22:34:00,80.013,80.017,79.976,80.017,12800000.0
2008-04-15 22:35:00,80.024,80.033,80.024,80.033,12800000.0
2008-04-15 22:36:00,80.027,80.043,80.027,80.028,12800000.0
2008-04-15 22:37:00,80.019,80.019,79.994,79.994,11200000.0
2008-04-15 22:38:00,79.996,80.004,79.974,80.004,17600000.0
2008-04-15 22:39:00,80.01,80.012,79.955,79.955,11200000.0
2008-04-15 22:40:00,79.938,79.939,79.915,79.915,16000000.0
2008-04-15 22:41:00,79.913,79.913,79.9,79.905,12200000.0
2008-04-15 22:42:00,79.882,79.917,79.882,79.917,11200000.0
2008-04-15 22:43:00,79.92,79.94,79.92,79.94,11200000.0
2008-04-15 22:44:00,79.938,79.96,79.929,79.953,16000000.0
2008-04-15 22:45:00,79.949,79.956,79.914,79.914,14400000.0
2008-04-15 22:46:00,79.926,79.929,79.913,79.921,12800000.0
2008-04-15 22:47:00,79.916,79.939,79.916,79.938,12800000.0
2008-04-15 22:48:00,79.94,79.94,79.918,79.918,12200000.0
2008-04-15 22:49:00,79.911,79.911,79.893,79.91,11200000.0
2008-04-15 22:50:00,79.911,79.932,79.911,79.932,14400000.0
2008-04-15 22:51:00,79.931,79.931,79.911,79.912,12800000.0
2008-04-15 22:52:00,79.903,79.917,79.896,79.915,14400000.0
2008-04-15 22:53:00,79.915,79.928,79.915,79.928,11200000.0
2008-04-15 22:54:00,79.913,79.913,79.902,79.912,11200000.0
2008-04-15 22:55:00,79.921,79.928,79.917,79.917,12800000.0
2008-04-15 22:56:00,79.914,79.929,79.913,79.925,12200000.0
2008-04-15 22:57:00,79.926,79.975,79.926,79.975,11200000.0
2008-04-15 22:58:00,79.979,80.004,79.979,80.004,13800000.0
2008-04-15 22:59:00,80.004,80.012,79.993,80.012,11200000.0
2008-04-15 23:00:00,80.013,80.022,80.01,80.022,12800000.0
2008-04-15 23:01:00,80.029,80.034,80.028,80.028,12800000.0
2008-04-15 23:02:00,80.034,80.041,80.033,80.033,12800000.0
2008-04-15 23:03:00,80.035,80.049,80.035,80.049,12800000.0
2008-04-15 23:04:00,80.051,80.064,80.047,80.064,11200000.0
2008-04-15 23:05:00,80.058,80.07,80.043,80.07,11200000.0
2008-04-15 23:06:00,80.077,80.122,80.077,80.121,17600000.0
2008-04-15 23:07:00,80.149,80.188,80.149,80.188,11200000.0
2008-04-15 23:08:00,80.182,80.182,80.159,80.162,10600000.0
2008-04-15 23:09:00,80.161,80.164,80.155,80.161,9000000.0
2008-04-15 23:10:00,80.16,80.168,80.141,80.158,11200000.0
2008-04-15 23:11:00,80.173,80.173,80.147,80.162,12800000.0
2008-04-15 23:12:00,80.161,80.164,80.155,80.155,14400000.0
2008-04-15 23:13:00,80.155,80.155,80.144,80.148,14400000.0
2008-04-15 23:14:00,80.147,80.147,80.138,80.138,17600000.0
2008-04-15 23:15:00,80.132,80.15,80.132,80.143,12800000.0
2008-04-15 23:16:00,80.148,80.148,80.14,80.144,12800000.0
2008-04-15 23:17:00,80.127,80.13,80.097,80.1,17400000.0
2008-04-15 23:18:00,80.071,80.071,80.047,80.057,11200000.0
2008-04-15 23:19:00,80.074,80.093,80.074,80.086,12800000.0
2008-04-15 23:20:00,80.09,80.092,80.075,80.08,12800000.0
2008-04-15 23:21:00,80.083,80.108,80.083,80.089,12800000.0
2008-04-15 23:22:00,80.087,80.095,80.087,80.095,12800000.0
2008-04-15 23:23:00,80.098,80.114,80.098,80.114,12800000.0
2008-04-15 23:24:00,80.108,80.108,80.103,80.103,12800000.0
2008-04-15 23:25:00,80.096,80.101,80.006,80.101,11200000.0
2008-04-15 23:26:00,80.1,80.115,80.094,80.115,16400000.0
2008-04-15 23:27:00,80.1,80.101,80.085,80.095,16000000.0
2008-04-15 23:28:00,80.085,80.085,80.072,80.083,12800000.0
2008-04-15 23:29:00,80.082,80.106,80.082,80.104,11200000.0
2008-04-15 23:30:00,80.102,80.102,80.073,80.073,12800000.0
2008-04-15 23:31:00,80.046,80.046,80.014,80.021,10600000.0
2008-04-15 23:32:00,80.046,80.046,80.024,80.029,18000000.0
2008-04-15 23:33:00,80.031,80.031,80.002,80.002,8000000.0
2008-04-15 23:34:00,79.996,80.018,79.996,80.018,14400000.0
2008-04-15 23:35:00,80.03,80.044,80.026,80.027,17600000.0
2008-04-15 23:36:00,80.013,80.016,79.994,79.994,12800000.0
2008-04-15 23:37:00,79.993,80.01,79.985,80.004,15400000.0
2008-04-15 23:38:00,80.011,80.011,80.005,80.008,11200000.0
2008-04-15 23:39:00,80.032,80.032,79.942,80.03,11200000.0
2008-04-15 23:40:00,80.016,80.027,79.994,80.015,12800000.0
2008-04-15 23:42:00,80.009,80.012,80.002,80.002,14400000.0
2008-04-15 23:43:00,79.991,80.008,79.991,80.008,11200000.0
2008-04-15 23:44:00,80.019,80.025,80.011,80.025,12800000.0
2008-04-15 23:45:00,80.011,80.027,80.011,80.025,16000000.0
2008-04-15 23:46:00,80.037,80.047,80.037,80.047,11200000.0
2008-04-15 23:47:00,80.044,80.056,80.044,80.051,12200000.0
2008-04-15 23:48:00,80.032,80.05,80.032,80.045,12800000.0
2008-04-15 23:49:00,80.05,80.05,80.036,80.04,17600000.0
2008-04-15 23:50:00,80.035,80.047,80.035,80.04,11200000.0
2008-04-15 23:51:00,79.918,80.027,79.918,80.027,10600000.0
2008-04-15 23:52:00,80.028,80.056,80.028,80.042,14400000.0
2008-04-15 23:53:00,80.039,80.048,80.039,80.046,14400000.0
2008-04-15 23:54:00,80.091,80.115,80.042,80.042,11200000.0
2008-04-15 23:55:00,80.045,80.045,80.027,80.027,13200000.0
2008-04-15 23:56:00,80.028,80.04,80.028,80.04,12800000.0
2008-04-15 23:57:00,80.03,80.043,80.03,80.042,12800000.0
2008-04-15 23:58:00,80.043,80.046,80.037,80.046,11200000.0
2008-04-15 23:59:00,80.036,80.046,80.02,80.025,14400000.0
2008-04-16 00:00:00,80.05,80.072,80.05,80.065,12800000.0
2008-04-16 00:01:00,80.069,80.069,80.059,80.068,11200000.0
2008-04-16 00:02:00,80.082,80.088,80.079,80.079,12800000.0
2008-04-16 00:03:00,80.08,80.081,80.073,80.081,10000000.0
2008-04-16 00:04:00,80.082,80.086,80.07,80.086,14400000.0
2008-04-16 00:05:00,80.058,80.084,80.058,80.075,12200000.0
2008-04-16 00:06:00,80.06,80.063,80.05,80.057,11200000.0
2008-04-16 00:07:00,80.077,80.08,80.062,80.08,12200000.0
2008-04-16 00:08:00,80.092,80.099,80.089,80.094,12200000.0
2008-04-16 00:09:00,80.089,80.091,80.073,80.091,13200000.0
2008-04-16 00:10:00,80.059,80.075,80.057,80.07,12800000.0
2008-04-16 00:11:00,80.081,80.081,80.066,80.066,11200000.0
2008-04-16 00:12:00,80.066,80.077,80.066,80.072,11200000.0
2008-04-16 00:13:00,80.078,80.087,80.077,80.087,17000000.0
2008-04-16 00:14:00,80.075,80.075,80.068,80.07,11200000.0
2008-04-16 00:15:00,80.068,80.08,80.059,80.069,18000000.0
2008-04-16 00:16:00,80.088,80.088,80.071,80.081,11200000.0
2008-04-16 00:17:00,80.083,80.088,80.076,80.076,12800000.0
2008-04-16 00:18:00,80.069,80.08,80.069,80.074,11200000.0
2008-04-16 00:19:00,80.062,80.068,80.057,80.057,11200000.0
2008-04-16 00:20:00,80.062,80.068,79.997,80.047,14400000.0
2008-04-16 00:21:00,80.041,80.041,80.019,80.022,11200000.0
2008-04-16 00:22:00,80.005,80.008,79.96,79.96,18000000.0
2008-04-16 00:23:00,79.958,79.982,79.958,79.982,12800000.0
2008-04-16 00:24:00,79.992,79.999,79.987,79.999,17600000.0
2008-04-16 00:25:00,79.99,80.014,79.975,80.014,11200000.0
2008-04-16 00:26:00,80.021,80.028,80.021,80.028,11200000.0
2008-04-16 00:27:00,80.026,80.026,79.999,80.007,12800000.0
2008-04-16 00:28:00,80.013,80.013,79.969,79.969,12200000.0
2008-04-16 00:29:00,79.966,79.968,79.958,79.968,14400000.0
2008-04-16 00:30:00,79.943,79.963,79.943,79.948,12800000.0
2008-04-16 00:31:00,79.958,79.966,79.958,79.962,14400000.0
2008-04-16 00:32:00,79.946,79.974,79.946,79.968,14400000.0
2008-04-16 00:33:00,79.986,79.986,79.965,79.977,10600000.0
2008-04-16 00:34:00,79.981,79.984,79.975,79.982,17600000.0
2008-04-16 00:35:00,79.984,79.992,79.978,79.992,11200000.0
2008-04-16 00:36:00,79.997,80.002,79.993,80.002,12800000.0
2008-04-16 00:37:00,80.021,80.026,80.009,80.01,11200000.0
2008-04-16 00:38:00,80.023,80.034,80.018,80.034,14400000.0
2008-04-16 00:39:00,80.036,80.04,80.026,80.033,11200000.0
2008-04-16 00:40:00,80.031,80.031,80.016,80.017,12800000.0
2008-04-16 00:41:00,79.998,80.021,79.998,80.02,11200000.0
2008-04-16 00:42:00,80.019,80.023,79.996,80.022,11200000.0
2008-04-16 00:43:00,80.025,80.025,80.015,80.015,12800000.0
2008-04-16 00:44:00,80.005,80.005,79.987,80.005,17600000.0
2008-04-16 00:45:00,80.011,80.02,79.999,80.02,16000000.0
2008-04-16 00:46:00,80.022,80.031,80.022,80.031,16000000.0
2008-04-16 00:47:00,80.032,80.032,80.023,80.029,11600000.0
2008-04-16 00:48:00,80.021,80.021,79.979,79.979,11200000.0
2008-04-16 00:49:00,79.979,79.981,79.979,79.981,8400000.0
2008-04-16 00:50:00,79.982,79.982,79.967,79.971,11200000.0
2008-04-16 00:51:00,79.971,79.971,79.953,79.953,11200000.0
2008-04-16 00:52:00,79.942,79.942,79.915,79.915,14400000.0
2008-04-16 00:53:00,79.911,79.916,79.902,79.907,16000000.0
2008-04-16 00:54:00,79.919,79.925,79.916,79.916,16000000.0
2008-04-16 00:55:00,79.916,79.916,79.901,79.906,11200000.0
2008-04-16 00:56:00,79.914,79.921,79.909,79.917,14400000.0
2008-04-16 00:57:00,79.922,79.923,79.905,79.905,17000000.0
2008-04-16 00:58:00,79.87,79.87,79.844,79.857,11200000.0
2008-04-16 00:59:00,79.852,79.852,79.838,79.844,12800000.0
2008-04-16 01:00:00,79.852,79.858,79.848,79.848,9600000.0
2008-04-16 01:01:00,79.843,79.846,79.835,79.841,17600000.0
2008-04-16 01:02:00,79.844,79.844,79.832,79.84,11200000.0
2008-04-16 01:03:00,79.836,79.841,79.817,79.817,11200000.0
2008-04-16 01:04:00,79.833,79.853,79.833,79.853,11200000.0
2008-04-16 01:05:00,79.852,79.868,79.852,79.856,12800000.0
2008-04-16 01:06:00,79.844,79.854,79.821,79.825,10600000.0
2008-04-16 01:07:00,79.859,79.868,79.859,79.866,11200000.0
2008-04-16 01:08:00,79.874,79.874,79.857,79.869,11200000.0
2008-04-16 01:09:00,79.885,79.906,79.885,79.906,12800000.0
2008-04-16 01:10:00,79.906,79.916,79.906,79.915,17600000.0
2008-04-16 01:11:00,79.818,79.917,79.818,79.912,11200000.0
2008-04-16 01:12:00,79.911,79.918,79.91,79.918,12800000.0
2008-04-16 01:13:00,79.911,79.911,79.891,79.892,11200000.0
2008-04-16 01:14:00,79.894,79.894,79.882,79.884,11200000.0
2008-04-16 01:15:00,79.873,79.877,79.869,79.876,11200000.0
2008-04-16 01:16:00,79.875,79.907,79.875,79.907,11200000.0
2008-04-16 01:17:00,79.913,79.913,79.883,79.892,11600000.0
2008-04-16 01:18:00,79.886,79.886,79.87,79.87,11200000.0
2008-04-16 01:19:00,79.863,79.87,79.861,79.867,16000000.0
2008-04-16 01:20:00,79.865,79.871,79.861,79.864,16000000.0
2008-04-16 01:21:00,79.87,79.87,79.858,79.86,11200000.0
2008-04-16 01:22:00,79.85,79.863,79.849,79.863,12800000.0
2008-04-16 01:23:00,79.849,79.855,79.838,79.851,12800000.0
2008-04-16 01:24:00,79.866,79.873,79.866,79.871,12200000.0
2008-04-16 01:25:00,79.875,79.876,79.867,79.87,14400000.0
2008-04-16 01:26:00,79.875,79.885,79.873,79.884,10600000.0
2008-04-16 01:27:00,79.861,79.87,79.861,79.861,11200000.0
2008-04-16 01:28:00,79.856,79.866,79.85,79.866,17600000.0
2008-04-16 01:29:00,79.859,79.868,79.856,79.864,12800000.0
2008-04-16 01:30:00,79.865,79.883,79.865,79.883,11200000.0
2008-04-16 01:31:00,79.875,79.877,79.868,79.872,12800000.0
2008-04-16 01:32:00,79.857,79.857,79.845,79.853,11200000.0
2008-04-16 01:33:00,79.85,79.862,79.85,79.852,12800000.0
2008-04-16 01:34:00,79.839,79.85,79.838,79.843,17600000.0
2008-04-16 01:35:00,79.836,79.841,79.832,79.841,11200000.0
2008-04-16 01:36:00,79.845,79.858,79.84,79.84,12800000.0
2008-04-16 01:37:00,79.837,79.837,79.823,79.83,14400000.0
2008-04-16 01:38:00,79.834,79.834,79.821,79.821,18000000.0
2008-04-16 01:39:00,79.822,79.83,79.742,79.83,12800000.0
2008-04-16 01:40:00,79.833,79.839,79.827,79.838,12800000.0
2008-04-16 01:41:00,79.846,79.849,79.84,79.844,12800000.0
2008-04-16 01:42:00,79.853,79.865,79.845,79.865,11200000.0
2008-04-16 01:43:00,79.865,79.878,79.865,79.878,11200000.0
2008-04-16 01:44:00,79.87,79.88,79.867,79.876,10600000.0
2008-04-16 01:45:00,79.882,79.882,79.868,79.868,11200000.0
2008-04-16 01:46:00,79.854,79.854,79.829,79.829,11200000.0
2008-04-16 01:47:00,79.815,79.826,79.806,79.821,17600000.0
2008-04-16 01:48:00,79.823,79.823,79.802,79.809,12200000.0
2008-04-16 01:49:00,79.804,79.829,79.802,79.829,16000000.0
2008-04-16 01:50:00,79.841,79.841,79.827,79.829,16000000.0
2008-04-16 01:51:00,79.828,79.83,79.811,79.828,17600000.0
2008-04-16 01:52:00,79.826,79.835,79.822,79.826,12800000.0
2008-04-16 01:53:00,79.825,79.838,79.825,79.838,14400000.0
2008-04-16 01:54:00,79.832,79.838,79.829,79.834,12800000.0
2008-04-16 01:55:00,79.829,79.831,79.825,79.826,11200000.0
2008-04-16 01:56:00,79.83,79.849,79.824,79.849,16000000.0
2008-04-16 01:57:00,79.849,79.853,79.84,79.84,11200000.0
2008-04-16 01:58:00,79.849,79.849,79.835,79.84,17600000.0
2008-04-16 01:59:00,79.835,79.836,79.806,79.806,13200000.0
2008-04-16 02:00:00,79.797,79.809,79.797,79.809,9600000.0
2008-04-16 02:01:00,79.817,79.822,79.817,79.822,11200000.0
2008-04-16 02:02:00,79.82,79.821,79.816,79.821,19200000.0
2008-04-16 02:03:00,79.824,79.835,79.824,79.829,12800000.0
2008-04-16 02:04:00,79.828,79.828,79.816,79.82,14400000.0
2008-04-16 02:05:00,79.817,79.827,79.816,79.822,12800000.0
2008-04-16 02:06:00,79.823,79.823,79.811,79.811,8000000.0
2008-04-16 02:07:00,79.808,79.81,79.789,79.81,20800000.0
2008-04-16 02:08:00,79.814,79.831,79.814,79.83,17600000.0
2008-04-16 02:09:00,79.835,79.859,79.835,79.859,14400000.0
2008-04-16 02:10:00,79.856,79.856,79.835,79.839,12800000.0
2008-04-16 02:11:00,79.84,79.84,79.816,79.826,12800000.0
2008-04-16 02:12:00,79.825,79.843,79.814,79.843,12800000.0
2008-04-16 02:13:00,79.853,79.854,79.821,79.826,15400000.0
2008-04-16 02:14:00,79.869,79.872,79.867,79.867,12800000.0
2008-04-16 02:15:00,79.863,79.863,79.841,79.852,12200000.0
2008-04-16 02:16:00,79.853,79.859,79.853,79.859,8400000.0
2008-04-16 02:17:00,79.848,79.855,79.845,79.851,11200000.0
2008-04-16 02:18:00,79.853,79.853,79.842,79.849,13200000.0
2008-04-16 02:19:00,79.835,79.859,79.835,79.859,11200000.0
2008-04-16 02:20:00,79.859,79.873,79.859,79.872,14400000.0
2008-04-16 02:21:00,79.892,79.896,79.883,79.896,17400000.0
2008-04-16 02:22:00,79.903,79.903,79.883,79.883,12800000.0
2008-04-16 02:23:00,79.869,79.884,79.869,79.884,11200000.0
2008-04-16 02:24:00,79.889,79.898,79.889,79.896,11200000.0
2008-04-16 02:25:00,79.902,79.916,79.896,79.916,24000000.0
2008-04-16 02:26:00,79.926,79.937,79.925,79.925,11200000.0
2008-04-16 02:27:00,79.932,79.932,79.926,79.927,12800000.0
2008-04-16 02:28:00,79.924,79.939,79.918,79.929,11200000.0
2008-04-16 02:29:00,79.932,79.932,79.909,79.909,11200000.0
2008-04-16 02:30:00,79.906,79.918,79.906,79.918,15400000.0
2008-04-16 02:31:00,79.923,79.928,79.911,79.911,14400000.0
2008-04-16 02:32:00,79.912,79.927,79.911,79.912,16000000.0
2008-04-16 02:33:00,79.9,79.912,79.896,79.906,11200000.0
2008-04-16 02:34:00,79.894,79.91,79.894,79.905,10600000.0
2008-04-16 02:35:00,79.904,79.904,79.892,79.892,13200000.0
2008-04-16 02:36:00,79.89,79.895,79.89,79.895,3200000.0
2008-04-16 02:37:00,79.897,79.903,79.897,79.902,12800000.0
2008-04-16 02:38:00,79.895,79.902,79.894,79.895,11200000.0
2008-04-16 02:39:00,79.905,79.907,79.898,79.898,11200000.0
2008-04-16 02:40:00,79.917,79.939,79.917,79.937,11200000.0
2008-04-16 02:41:00,79.935,79.945,79.934,79.945,12800000.0
2008-04-16 02:42:00,79.94,79.94,79.93,79.935,12800000.0
2008-04-16 02:43:00,79.933,79.941,79.929,79.929,25000000.0
2008-04-16 02:44:00,79.922,79.929,79.91,79.929,17600000.0
2008-04-16 02:45:00,79.922,79.922,79.915,79.915,16400000.0
2008-04-16 02:46:00,79.915,79.916,79.895,79.897,17600000.0
2008-04-16 02:47:00,79.9,79.91,79.895,79.91,16000000.0
2008-04-16 02:48:00,79.895,79.898,79.894,79.896,11200000.0
2008-04-16 02:49:00,79.898,79.898,79.888,79.892,16000000.0
2008-04-16 02:50:00,79.851,79.89,79.851,79.885,16000000.0
2008-04-16 02:51:00,79.885,79.896,79.883,79.896,16000000.0
2008-04-16 02:52:00,79.883,79.887,79.872,79.886,11200000.0
2008-04-16 02:53:00,79.905,79.913,79.843,79.913,12800000.0
2008-04-16 02:54:00,79.908,79.914,79.886,79.886,12800000.0
2008-04-16 02:55:00,79.87,79.906,79.87,79.906,12800000.0
2008-04-16 02:56:00,79.893,79.893,79.877,79.877,22400000.0
2008-04-16 02:57:00,79.882,79.882,79.86,79.86,11200000.0
2008-04-16 02:58:00,79.839,79.839,79.818,79.835,17600000.0
2008-04-16 02:59:00,79.84,79.84,79.818,79.825,16000000.0
2008-04-16 03:00:00,79.819,79.819,79.801,79.801,11200000.0
2008-04-16 03:01:00,79.81,79.821,79.806,79.806,12800000.0
2008-04-16 03:02:00,79.789,79.789,79.776,79.781,12800000.0
2008-04-16 03:03:00,79.778,79.787,79.777,79.786,12800000.0
2008-04-16 03:04:00,79.795,79.816,79.795,79.805,28800000.0
2008-04-16 03:05:00,79.82,79.82,79.801,79.801,17600000.0
2008-04-16 03:06:00,79.797,79.807,79.794,79.795,18000000.0
2008-04-16 03:07:00,79.781,79.804,79.781,79.804,11600000.0
2008-04-16 03:08:00,79.817,79.828,79.812,79.828,17600000.0
2008-04-16 03:09:00,79.834,79.855,79.831,79.855,14400000.0
2008-04-16 03:10:00,79.845,79.852,79.845,79.847,16000000.0
2008-04-16 03:11:00,79.842,79.856,79.842,79.851,12800000.0
2008-04-16 03:12:00,79.84,79.856,79.838,79.852,12800000.0
2008-04-16 03:13:00,79.872,79.891,79.872,79.891,14400000.0
2008-04-16 03:14:00,79.893,79.893,79.886,79.89,11200000.0
2008-04-16 03:15:00,79.909,79.934,79.902,79.919,17000000.0
2008-04-16 03:16:00,79.916,79.918,79.907,79.907,11200000.0
2008-04-16 03:17:00,79.904,79.913,79.89,79.89,13200000.0
2008-04-16 03:18:00,79.881,79.896,79.874,79.896,12800000.0
2008-04-16 03:19:00,79.9,79.9,79.882,79.882,16000000.0
2008-04-16 03:20:00,79.892,79.901,79.868,79.868,9600000.0
2008-04-16 03:21:00,79.853,79.872,79.853,79.872,11200000.0
2008-04-16 03:22:00,79.873,79.88,79.873,79.878,12800000.0
2008-04-16 03:23:00,79.879,79.886,79.874,79.886,18000000.0
2008-04-16 03:24:00,79.886,79.892,79.879,79.879,11200000.0
2008-04-16 03:25:00,79.868,79.88,79.866,79.88,19600000.0
2008-04-16 03:26:00,79.884,79.884,79.875,79.876,12800000.0
2008-04-16 03:27:00,79.868,79.876,79.855,79.876,12800000.0
2008-04-16 03:28:00,79.883,79.887,79.88,79.887,10600000.0
2008-04-16 03:29:00,79.897,79.899,79.873,79.873,11200000.0
2008-04-16 03:30:00,79.879,79.879,79.842,79.851,12800000.0
2008-04-16 03:31:00,79.822,79.84,79.822,79.84,32000000.0
2008-04-16 03:32:00,79.855,79.855,79.837,79.849,17600000.0
2008-04-16 03:33:00,79.871,79.871,79.86,79.868,12800000.0
2008-04-16 03:34:00,79.883,79.885,79.86,79.86,12800000.0
2008-04-16 03:35:00,79.874,79.882,79.862,79.882,13800000.0
2008-04-16 03:36:00,79.857,79.862,79.855,79.857,11200000.0
2008-04-16 03:37:00,79.846,79.858,79.837,79.849,17600000.0
2008-04-16 03:38:00,79.863,79.863,79.85,79.85,12800000.0
2008-04-16 03:39:00,79.83,79.832,79.821,79.825,17000000.0
2008-04-16 03:40:00,79.827,79.834,79.827,79.833,12800000.0
2008-04-16 03:41:00,79.849,79.849,79.822,79.822,12800000.0
2008-04-16 03:42:00,79.805,79.822,79.801,79.802,17600000.0
2008-04-16 03:43:00,79.8,79.806,79.8,79.805,14400000.0
2008-04-16 03:44:00,79.811,79.816,79.81,79.816,28200000.0
2008-04-16 03:45:00,79.825,79.858,79.825,79.858,14400000.0
2008-04-16 03:46:00,79.863,79.864,79.845,79.845,12800000.0
2008-04-16 03:47:00,79.803,79.827,79.803,79.815,12800000.0
2008-04-16 03:48:00,79.805,79.823,79.798,79.798,16000000.0
2008-04-16 03:49:00,79.83,79.836,79.824,79.835,12800000.0
2008-04-16 03:50:00,79.802,79.841,79.802,79.84,12200000.0
2008-04-16 03:51:00,79.83,79.83,79.81,79.81,12800000.0
2008-04-16 03:52:00,79.794,79.808,79.794,79.8,13200000.0
2008-04-16 03:53:00,79.809,79.809,79.791,79.791,11200000.0
2008-04-16 03:54:00,79.791,79.791,79.774,79.788,11200000.0
2008-04-16 03:55:00,79.793,79.793,79.753,79.753,10600000.0
2008-04-16 03:56:00,79.763,79.782,79.763,79.78,12800000.0
2008-04-16 03:57:00,79.777,79.781,79.747,79.781,11200000.0
2008-04-16 03:58:00,79.777,79.786,79.775,79.775,12800000.0
2008-04-16 03:59:00,79.767,79.767,79.752,79.758,17600000.0
2008-04-16 04:00:00,79.762,79.762,79.751,79.751,3200000.0
2008-04-16 04:01:00,79.783,79.786,79.77,79.773,11200000.0
2008-04-16 04:02:00,79.771,79.771,79.757,79.758,12800000.0
2008-04-16 04:03:00,79.664,79.763,79.664,79.737,11200000.0
2008-04-16 04:04:00,79.721,79.733,79.721,79.732,6400000.0
2008-04-16 04:05:00,79.721,79.721,79.683,79.706,14400000.0
2008-04-16 04:06:00,79.691,79.691,79.66,79.66,9600000.0
2008-04-16 04:07:00,79.656,79.656,79.634,79.636,12800000.0
2008-04-16 04:08:00,79.634,79.634,79.618,79.627,12800000.0
2008-04-16 04:09:00,79.621,79.631,79.62,79.631,11200000.0
2008-04-16 04:10:00,79.636,79.655,79.635,79.655,15400000.0
2008-04-16 04:11:00,79.65,79.657,79.65,79.651,8000000.0
2008-04-16 04:12:00,79.652,79.656,79.648,79.656,12800000.0
2008-04-16 04:13:00,79.648,79.648,79.632,79.637,17600000.0
2008-04-16 04:14:00,79.646,79.646,79.625,79.633,11200000.0
2008-04-16 04:15:00,79.638,79.65,79.638,79.65,16000000.0
2008-04-16 04:16:00,79.639,79.639,79.624,79.631,14400000.0
2008-04-16 04:17:00,79.644,79.65,79.641,79.646,17000000.0
2008-04-16 04:18:00,79.654,79.661,79.65,79.661,12800000.0
2008-04-16 04:19:00,79.644,79.648,79.629,79.637,35200000.0
2008-04-16 04:20:00,79.644,79.656,79.644,79.656,8000000.0
2008-04-16 04:21:00,79.646,79.656,79.639,79.639,11200000.0
2008-04-16 04:22:00,79.649,79.649,79.605,79.605,12800000.0
2008-04-16 04:23:00,79.597,79.601,79.592,79.601,12800000.0
2008-04-16 04:24:00,79.589,79.608,79.585,79.608,15800000.0
2008-04-16 04:25:00,79.625,79.625,79.614,79.623,16000000.0
2008-04-16 04:26:00,79.605,79.62,79.605,79.62,12800000.0
2008-04-16 04:27:00,79.622,79.635,79.622,79.626,17000000.0
2008-04-16 04:28:00,79.625,79.632,79.623,79.632,12800000.0
2008-04-16 04:29:00,79.628,79.635,79.628,79.631,16000000.0
2008-04-16 04:30:00,79.633,79.641,79.622,79.633,11200000.0
2008-04-16 04:31:00,79.626,79.626,79.606,79.607,12800000.0
2008-04-16 04:32:00,79.624,79.624,79.616,79.624,17600000.0
2008-04-16 04:33:00,79.631,79.633,79.627,79.632,12800000.0
2008-04-16 04:34:00,79.633,79.635,79.624,79.624,14400000.0
2008-04-16 04:35:00,79.628,79.628,79.613,79.613,11200000.0
2008-04-16 04:36:00,79.616,79.616,79.611,79.612,11600000.0
2008-04-16 04:37:00,79.601,79.608,79.591,79.591,12800000.0
2008-04-16 04:38:00,79.596,79.596,79.579,79.579,16800000.0
2008-04-16 04:39:00,79.596,79.6,79.584,79.587,14400000.0
2008-04-16 04:40:00,79.578,79.581,79.573,79.58,12800000.0
2008-04-16 04:41:00,79.577,79.583,79.568,79.574,11200000.0
2008-04-16 04:42:00,79.577,79.587,79.576,79.586,11600000.0
2008-04-16 04:43:00,79.6,79.6,79.583,79.597,17600000.0
2008-04-16 04:44:00,79.613,79.625,79.613,79.623,17600000.0
2008-04-16 04:45:00,79.626,79.634,79.616,79.631,11200000.0
2008-04-16 04:46:00,79.627,79.632,79.622,79.632,12800000.0
2008-04-16 04:47:00,79.638,79.643,79.634,79.642,16000000.0
2008-04-16 04:48:00,79.633,79.633,79.627,79.63,11200000.0
2008-04-16 04:49:00,79.62,79.627,79.615,79.627,12800000.0
2008-04-16 04:50:00,79.621,79.627,79.614,79.625,17600000.0
2008-04-16 04:51:00,79.637,79.645,79.637,79.643,16000000.0
2008-04-16 04:52:00,79.65,79.65,79.638,79.638,12800000.0
2008-04-16 04:53:00,79.64,79.668,79.64,79.668,12800000.0
2008-04-16 04:54:00,79.666,79.685,79.666,79.685,33600000.0
2008-04-16 04:55:00,79.693,79.702,79.693,79.701,11200000.0
2008-04-16 04:56:00,79.713,79.728,79.711,79.721,16000000.0
2008-04-16 04:57:00,79.715,79.731,79.715,79.723,17000000.0
2008-04-16 04:58:00,79.744,79.787,79.732,79.732,14400000.0
2008-04-16 04:59:00,79.727,79.727,79.71,79.723,17600000.0
2008-04-16 05:00:00,79.722,79.73,79.719,79.73,17600000.0
2008-04-16 05:01:00,79.73,79.755,79.73,79.755,14400000.0
2008-04-16 05:02:00,79.749,79.749,79.737,79.742,17600000.0
2008-04-16 05:03:00,79.743,79.745,79.736,79.745,17600000.0
2008-04-16 05:04:00,79.757,79.767,79.757,79.764,12800000.0
2008-04-16 05:05:00,79.776,79.79,79.776,79.789,12200000.0
2008-04-16 05:06:00,79.786,79.786,79.777,79.784,11600000.0
2008-04-16 05:07:00,79.786,79.786,79.77,79.77,11200000.0
2008-04-16 05:08:00,79.778,79.779,79.751,79.751,11600000.0
2008-04-16 05:09:00,79.752,79.766,79.751,79.763,11200000.0
2008-04-16 05:10:00,79.765,79.77,79.764,79.765,13200000.0
2008-04-16 05:11:00,79.771,79.776,79.745,79.745,10600000.0
2008-04-16 05:12:00,79.764,79.77,79.756,79.756,17600000.0
2008-04-16 05:13:00,79.751,79.756,79.73,79.756,11200000.0
2008-04-16 05:14:00,79.767,79.78,79.767,79.773,16000000.0
2008-04-16 05:15:00,79.775,79.791,79.775,79.791,12800000.0
2008-04-16 05:16:00,79.8,79.801,79.789,79.789,16000000.0
2008-04-16 05:17:00,79.786,79.799,79.786,79.798,11200000.0
2008-04-16 05:18:00,79.788,79.788,79.777,79.783,11200000.0
2008-04-16 05:19:00,79.779,79.782,79.772,79.781,17600000.0
2008-04-16 05:20:00,79.779,79.779,79.765,79.765,12800000.0
2008-04-16 05:21:00,79.765,79.765,79.753,79.761,17600000.0
2008-04-16 05:22:00,79.757,79.764,79.757,79.76,25600000.0
2008-04-16 05:23:00,79.761,79.765,79.741,79.755,17600000.0
2008-04-16 05:24:00,79.759,79.767,79.758,79.761,12800000.0
2008-04-16 05:25:00,79.768,79.773,79.758,79.773,12800000.0
2008-04-16 05:26:00,79.754,79.769,79.754,79.769,11200000.0
2008-04-16 05:28:00,79.762,79.768,79.762,79.763,11200000.0
2008-04-16 05:29:00,79.765,79.773,79.764,79.773,17600000.0
2008-04-16 05:30:00,79.76,79.785,79.76,79.773,16000000.0
2008-04-16 05:31:00,79.769,79.78,79.769,79.769,11200000.0
2008-04-16 05:32:00,79.776,79.783,79.776,79.78,13200000.0
2008-04-16 05:33:00,79.789,79.797,79.789,79.797,11200000.0
2008-04-16 05:34:00,79.788,79.79,79.78,79.79,16000000.0
2008-04-16 05:35:00,79.789,79.789,79.782,79.782,11200000.0
2008-04-16 05:36:00,79.785,79.786,79.779,79.78,12800000.0
2008-04-16 05:37:00,79.779,79.783,79.775,79.776,12800000.0
2008-04-16 05:38:00,79.769,79.774,79.768,79.774,9600000.0
2008-04-16 05:39:00,79.782,79.782,79.76,79.76,12800000.0
2008-04-16 05:40:00,79.758,79.758,79.757,79.757,3200000.0
2008-04-16 05:41:00,79.757,79.758,79.751,79.751,11200000.0
2008-04-16 05:42:00,79.748,79.756,79.748,79.754,11200000.0
2008-04-16 05:43:00,79.757,79.764,79.755,79.755,18000000.0
2008-04-16 05:44:00,79.741,79.741,79.711,79.711,14400000.0
2008-04-16 05:45:00,79.709,79.71,79.697,79.697,12800000.0
2008-04-16 05:46:00,79.696,79.698,79.679,79.679,13200000.0
2008-04-16 05:47:00,79.693,79.712,79.693,79.712,12800000.0
2008-04-16 05:48:00,79.715,79.728,79.715,79.726,11200000.0
2008-04-16 05:49:00,79.72,79.727,79.717,79.717,12800000.0
2008-04-16 05:50:00,79.712,79.712,79.691,79.697,12800000.0
2008-04-16 05:51:00,79.709,79.716,79.693,79.71,16000000.0
2008-04-16 05:52:00,79.705,79.705,79.686,79.686,16000000.0
2008-04-16 05:53:00,79.695,79.695,79.675,79.675,12800000.0
2008-04-16 05:54:00,79.688,79.692,79.683,79.688,11600000.0
2008-04-16 05:55:00,79.685,79.693,79.685,79.693,16000000.0
2008-04-16 05:56:00,79.688,79.694,79.688,79.693,17600000.0
2008-04-16 05:57:00,79.671,79.677,79.665,79.677,11200000.0
2008-04-16 05:58:00,79.677,79.691,79.677,79.684,11200000.0
2008-04-16 05:59:00,79.685,79.699,79.685,79.699,17600000.0
2008-04-16 06:00:00,79.704,79.72,79.704,79.72,12800000.0
2008-04-16 06:01:00,79.708,79.708,79.69,79.69,7400000.0
2008-04-16 06:02:00,79.694,79.698,79.689,79.689,17600000.0
2008-04-16 06:03:00,79.692,79.7,79.692,79.693,12800000.0
2008-04-16 06:04:00,79.684,79.688,79.673,79.681,12800000.0
2008-04-16 06:05:00,79.685,79.694,79.685,79.691,11200000.0
2008-04-16 06:06:00,79.686,79.689,79.682,79.685,11200000.0
2008-04-16 06:07:00,79.677,79.682,79.67,79.682,11200000.0
2008-04-16 06:08:00,79.686,79.7,79.684,79.7,18400000.0
2008-04-16 06:09:00,79.687,79.696,79.679,79.689,12800000.0
2008-04-16 06:10:00,79.685,79.694,79.679,79.679,11200000.0
2008-04-16 06:11:00,79.678,79.683,79.675,79.681,35600000.0
2008-04-16 06:12:00,79.685,79.685,79.673,79.674,11200000.0
2008-04-16 06:13:00,79.684,79.684,79.674,79.676,14400000.0
2008-04-16 06:14:00,79.679,79.69,79.678,79.689,17600000.0
2008-04-16 06:15:00,79.688,79.692,79.681,79.69,12800000.0
2008-04-16 06:16:00,79.692,79.704,79.689,79.704,14400000.0
2008-04-16 06:17:00,79.704,79.709,79.686,79.704,14400000.0
2008-04-16 06:18:00,79.686,79.701,79.612,79.7,11200000.0
2008-04-16 06:19:00,79.702,79.705,79.698,79.704,11200000.0
2008-04-16 06:20:00,79.704,79.704,79.699,79.699,12800000.0
2008-04-16 06:21:00,79.583,79.697,79.583,79.697,12800000.0
2008-04-16 06:22:00,79.712,79.717,79.699,79.712,16000000.0
2008-04-16 06:23:00,79.706,79.721,79.706,79.712,11200000.0
2008-04-16 06:24:00,79.711,79.714,79.71,79.71,14400000.0
2008-04-16 06:25:00,79.708,79.725,79.708,79.725,17600000.0
2008-04-16 06:26:00,79.723,79.758,79.723,79.758,11200000.0
2008-04-16 06:27:00,79.762,79.763,79.755,79.758,14400000.0
2008-04-16 06:28:00,79.732,79.754,79.732,79.75,16000000.0
2008-04-16 06:29:00,79.752,79.757,79.745,79.757,12800000.0
2008-04-16 06:30:00,79.763,79.763,79.754,79.757,27200000.0
2008-04-16 06:31:00,79.754,79.758,79.736,79.742,10600000.0
2008-04-16 06:32:00,79.739,79.747,79.735,79.747,22400000.0
2008-04-16 06:33:00,79.747,79.747,79.738,79.741,24000000.0
2008-04-16 06:34:00,79.733,79.738,79.729,79.738,17600000.0
2008-04-16 06:35:00,79.713,79.727,79.711,79.718,11200000.0
2008-04-16 06:36:00,79.735,79.735,79.717,79.735,12800000.0
2008-04-16 06:37:00,79.755,79.774,79.755,79.767,12800000.0
2008-04-16 06:38:00,79.738,79.742,79.729,79.729,7400000.0
2008-04-16 06:39:00,79.702,79.712,79.681,79.681,14400000.0
2008-04-16 06:40:00,79.686,79.693,79.676,79.676,11200000.0
2008-04-16 06:41:00,79.689,79.689,79.685,79.686,8000000.0
2008-04-16 06:42:00,79.684,79.689,79.682,79.689,14800000.0
2008-04-16 06:43:00,79.684,79.684,79.673,79.674,19200000.0
2008-04-16 06:44:00,79.675,79.678,79.671,79.673,11200000.0
2008-04-16 06:45:00,79.671,79.678,79.664,79.678,12800000.0
2008-04-16 06:46:00,79.678,79.69,79.678,79.683,16000000.0
2008-04-16 06:47:00,79.705,79.714,79.705,79.712,12200000.0
2008-04-16 06:48:00,79.715,79.725,79.704,79.715,12800000.0
2008-04-16 06:49:00,79.718,79.731,79.718,79.723,12200000.0
2008-04-16 06:50:00,79.707,79.733,79.707,79.733,14400000.0
2008-04-16 06:51:00,79.741,79.741,79.719,79.722,16000000.0
2008-04-16 06:52:00,79.723,79.732,79.716,79.731,14400000.0
2008-04-16 06:53:00,79.729,79.735,79.724,79.724,12800000.0
2008-04-16 06:54:00,79.732,79.739,79.726,79.731,12800000.0
2008-04-16 06:55:00,79.734,79.744,79.73,79.744,16400000.0
2008-04-16 06:56:00,79.765,79.773,79.763,79.764,12800000.0
2008-04-16 06:57:00,79.756,79.759,79.753,79.753,16000000.0
2008-04-16 06:58:00,79.721,79.739,79.721,79.727,11200000.0
2008-04-16 06:59:00,79.744,79.746,79.732,79.746,17600000.0
2008-04-16 07:00:00,79.742,79.758,79.739,79.758,11200000.0
2008-04-16 07:01:00,79.755,79.775,79.754,79.775,16400000.0
2008-04-16 07:02:00,79.789,79.789,79.769,79.769,13200000.0
2008-04-16 07:03:00,79.771,79.771,79.762,79.764,12800000.0
2008-04-16 07:04:00,79.771,79.785,79.767,79.781,11200000.0
2008-04-16 07:05:00,79.791,79.817,79.791,79.801,12800000.0
2008-04-16 07:06:00,79.814,79.814,79.801,79.801,16000000.0
2008-04-16 07:07:00,79.791,79.794,79.785,79.785,8000000.0
2008-04-16 07:08:00,79.789,79.818,79.789,79.795,28800000.0
2008-04-16 07:09:00,79.781,79.781,79.765,79.779,9600000.0
2008-04-16 07:10:00,79.786,79.808,79.786,79.808,11200000.0
2008-04-16 07:11:00,79.816,79.816,79.802,79.81,17600000.0
2008-04-16 07:12:00,79.809,79.821,79.809,79.81,8000000.0
2008-04-16 07:13:00,79.795,79.803,79.795,79.802,14400000.0
2008-04-16 07:14:00,79.803,79.803,79.783,79.784,12800000.0
2008-04-16 07:15:00,79.787,79.79,79.779,79.788,11200000.0
2008-04-16 07:16:00,79.787,79.804,79.787,79.796,14400000.0
2008-04-16 07:17:00,79.79,79.801,79.79,79.793,11200000.0
2008-04-16 07:18:00,79.778,79.785,79.777,79.784,14400000.0
2008-04-16 07:19:00,79.776,79.785,79.774,79.774,11200000.0
2008-04-16 07:20:00,79.777,79.789,79.777,79.787,14400000.0
2008-04-16 07:21:00,79.767,79.768,79.76,79.762,12800000.0
2008-04-16 07:22:00,79.774,79.778,79.771,79.778,8000000.0
2008-04-16 07:23:00,79.778,79.786,79.773,79.786,16000000.0
2008-04-16 07:24:00,79.768,79.768,79.75,79.752,11200000.0
2008-04-16 07:25:00,79.736,79.736,79.728,79.729,11600000.0
2008-04-16 07:26:00,79.731,79.731,79.714,79.714,12200000.0
2008-04-16 07:27:00,79.717,79.734,79.717,79.732,11600000.0
2008-04-16 07:28:00,79.729,79.731,79.723,79.731,8000000.0
2008-04-16 07:29:00,79.734,79.746,79.734,79.746,27200000.0
2008-04-16 07:30:00,79.752,79.761,79.742,79.742,12800000.0
2008-04-16 07:31:00,79.75,79.75,79.736,79.743,11200000.0
2008-04-16 07:32:00,79.728,79.744,79.728,79.744,12800000.0
2008-04-16 07:33:00,79.741,79.754,79.741,79.754,16000000.0
2008-04-16 07:34:00,79.757,79.757,79.741,79.741,11200000.0
2008-04-16 07:35:00,79.761,79.771,79.758,79.767,16000000.0
2008-04-16 07:36:00,79.767,79.767,79.748,79.752,12800000.0
2008-04-16 07:37:00,79.744,79.754,79.741,79.741,14400000.0
2008-04-16 07:38:00,79.748,79.756,79.743,79.751,16000000.0
2008-04-16 07:39:00,79.746,79.746,79.715,79.715,18600000.0
2008-04-16 07:40:00,79.733,79.747,79.733,79.747,11200000.0
2008-04-16 07:41:00,79.778,79.781,79.769,79.769,32000000.0
2008-04-16 07:42:00,79.756,79.756,79.725,79.743,34000000.0
2008-04-16 07:43:00,79.741,79.744,79.734,79.743,28800000.0
2008-04-16 07:44:00,79.76,79.764,79.752,79.753,17600000.0
2008-04-16 07:45:00,79.759,79.759,79.692,79.748,14400000.0
2008-04-16 07:46:00,79.734,79.743,79.726,79.728,27200000.0
2008-04-16 07:47:00,79.729,79.729,79.719,79.721,11200000.0
2008-04-16 07:48:00,79.728,79.737,79.727,79.73,11200000.0
2008-04-16 07:49:00,79.739,79.75,79.738,79.75,16000000.0
2008-04-16 07:50:00,79.751,79.751,79.725,79.725,11200000.0
2008-04-16 07:51:00,79.717,79.717,79.696,79.712,38400000.0
2008-04-16 07:52:00,79.7,79.72,79.7,79.715,17600000.0
2008-04-16 07:53:00,79.729,79.752,79.729,79.752,11200000.0
2008-04-16 07:54:00,79.763,79.773,79.758,79.773,12800000.0
2008-04-16 07:55:00,79.759,79.759,79.741,79.742,30400000.0
2008-04-16 07:56:00,79.729,79.729,79.692,79.692,16000000.0
2008-04-16 07:57:00,79.691,79.691,79.67,79.67,17600000.0
2008-04-16 07:58:00,79.668,79.675,79.668,79.673,10600000.0
2008-04-16 07:59:00,79.701,79.737,79.699,79.737,18000000.0
2008-04-16 08:00:00,79.738,79.738,79.711,79.715,12800000.0
2008-04-16 08:01:00,79.723,79.744,79.723,79.744,11200000.0
2008-04-16 08:02:00,79.746,79.747,79.733,79.736,12800000.0
2008-04-16 08:03:00,79.727,79.741,79.725,79.739,16000000.0
2008-04-16 08:04:00,79.752,79.771,79.752,79.771,11200000.0
2008-04-16 08:05:00,79.766,79.766,79.748,79.75,12800000.0
2008-04-16 08:06:00,79.756,79.756,79.741,79.753,12800000.0
2008-04-16 08:07:00,79.76,79.769,79.748,79.755,15400000.0
2008-04-16 08:08:00,79.769,79.769,79.758,79.766,12800000.0
2008-04-16 08:09:00,79.783,79.783,79.745,79.745,12800000.0
2008-04-16 08:10:00,79.764,79.797,79.764,79.79,30400000.0
2008-04-16 08:11:00,79.771,79.771,79.727,79.727,12800000.0
2008-04-16 08:12:00,79.695,79.695,79.678,79.678,17600000.0
2008-04-16 08:13:00,79.687,79.692,79.674,79.674,14800000.0
2008-04-16 08:14:00,79.691,79.705,79.686,79.705,16000000.0
2008-04-16 08:15:00,79.682,79.705,79.675,79.705,11200000.0
2008-04-16 08:16:00,79.721,79.721,79.702,79.719,19200000.0
2008-04-16 08:17:00,79.738,79.744,79.725,79.725,11200000.0
2008-04-16 08:18:00,79.732,79.746,79.729,79.729,11200000.0
2008-04-16 08:19:00,79.721,79.723,79.708,79.708,11200000.0
2008-04-16 08:20:00,79.704,79.713,79.684,79.684,12800000.0
2008-04-16 08:21:00,79.701,79.713,79.7,79.713,11200000.0
2008-04-16 08:22:00,79.728,79.739,79.728,79.729,11200000.0
2008-04-16 08:23:00,79.759,79.776,79.756,79.765,16000000.0
2008-04-16 08:24:00,79.787,79.795,79.784,79.79,17600000.0
2008-04-16 08:25:00,79.794,79.794,79.779,79.779,12800000.0
2008-04-16 08:26:00,79.779,79.782,79.771,79.771,11200000.0
2008-04-16 08:27:00,79.764,79.792,79.764,79.792,11200000.0
2008-04-16 08:28:00,79.789,79.802,79.782,79.782,12200000.0
2008-04-16 08:29:00,79.807,79.82,79.807,79.82,11200000.0
2008-04-16 08:30:00,79.817,79.819,79.809,79.819,12200000.0
2008-04-16 08:31:00,79.82,79.82,79.799,79.814,12800000.0
2008-04-16 08:32:00,79.808,79.808,79.794,79.797,13800000.0
2008-04-16 08:33:00,79.806,79.815,79.8,79.8,42000000.0
2008-04-16 08:34:00,79.808,79.813,79.798,79.813,11200000.0
2008-04-16 08:35:00,79.814,79.842,79.811,79.842,48000000.0
2008-04-16 08:36:00,79.839,79.842,79.828,79.842,16000000.0
2008-04-16 08:37:00,79.857,79.873,79.857,79.858,14400000.0
2008-04-16 08:38:00,79.847,79.856,79.844,79.846,17600000.0
2008-04-16 08:39:00,79.85,79.85,79.823,79.829,14400000.0
2008-04-16 08:40:00,79.795,79.795,79.769,79.778,11200000.0
2008-04-16 08:41:00,79.778,79.792,79.778,79.792,31400000.0
2008-04-16 08:42:00,79.792,79.792,79.774,79.782,14400000.0
2008-04-16 08:43:00,79.79,79.818,79.79,79.815,12800000.0
2008-04-16 08:44:00,79.809,79.809,79.781,79.786,16000000.0
2008-04-16 08:45:00,79.778,79.778,79.758,79.766,12800000.0
2008-04-16 08:46:00,79.767,79.767,79.755,79.755,12800000.0
2008-04-16 08:47:00,79.772,79.787,79.772,79.783,24000000.0
2008-04-16 08:48:00,79.79,79.837,79.79,79.837,30400000.0
2008-04-16 08:49:00,79.837,79.837,79.819,79.819,17600000.0
2008-04-16 08:50:00,79.796,79.812,79.796,79.804,12800000.0
2008-04-16 08:51:00,79.808,79.808,79.756,79.756,21800000.0
2008-04-16 08:52:00,79.742,79.763,79.742,79.763,35200000.0
2008-04-16 08:53:00,79.775,79.778,79.765,79.778,55400000.0
2008-04-16 08:54:00,79.767,79.768,79.763,79.768,22400000.0
2008-04-16 08:55:00,79.762,79.768,79.761,79.764,17600000.0
2008-04-16 08:56:00,79.779,79.807,79.779,79.807,14400000.0
2008-04-16 08:57:00,79.792,79.794,79.777,79.777,43200000.0
2008-04-16 08:58:00,79.79,79.809,79.79,79.805,19600000.0
2008-04-16 08:59:00,79.791,79.806,79.788,79.797,14400000.0
2008-04-16 09:00:00,79.803,79.81,79.791,79.791,32000000.0
2008-04-16 09:01:00,79.786,79.786,79.774,79.775,31400000.0
2008-04-16 09:02:00,79.774,79.774,79.745,79.75,19200000.0
2008-04-16 09:03:00,79.743,79.757,79.737,79.757,15400000.0
2008-04-16 09:04:00,79.774,79.794,79.774,79.794,22400000.0
2008-04-16 09:05:00,79.812,79.812,79.805,79.81,19200000.0
2008-04-16 09:06:00,79.811,79.858,79.811,79.858,30400000.0
2008-04-16 09:07:00,79.842,79.842,79.818,79.824,19200000.0
2008-04-16 09:08:00,79.847,79.857,79.838,79.838,12800000.0
2008-04-16 09:09:00,79.843,79.857,79.841,79.849,46400000.0
2008-04-16 09:10:00,79.84,79.846,79.831,79.846,23400000.0
2008-04-16 09:11:00,79.849,79.863,79.839,79.863,29200000.0
2008-04-16 09:12:00,79.918,79.937,79.918,79.929,14400000.0
2008-04-16 09:13:00,79.937,79.939,79.904,79.939,12800000.0
2008-04-16 09:14:00,79.925,79.929,79.892,79.903,12800000.0
2008-04-16 09:15:00,79.888,79.889,79.868,79.868,30400000.0
2008-04-16 09:16:00,79.839,79.839,79.812,79.82,49600000.0
2008-04-16 09:17:00,79.815,79.832,79.804,79.832,78400000.0
2008-04-16 09:18:00,79.828,79.846,79.828,79.846,72000000.0
2008-04-16 09:19:00,79.839,79.839,79.804,79.804,65400000.0
2008-04-16 09:20:00,79.801,79.804,79.795,79.798,76200000.0
2008-04-16 09:21:00,79.78,79.791,79.775,79.784,50000000.0
2008-04-16 09:22:00,79.8,79.818,79.8,79.814,36800000.0
2008-04-16 09:23:00,79.82,79.849,79.82,79.849,68000000.0
2008-04-16 09:24:00,79.848,79.865,79.848,79.858,44000000.0
2008-04-16 09:25:00,79.84,79.853,79.83,79.835,19200000.0
2008-04-16 09:26:00,79.867,79.877,79.858,79.858,32400000.0
2008-04-16 09:27:00,79.854,79.868,79.851,79.859,70400000.0
2008-04-16 09:28:00,79.872,79.876,79.862,79.862,11200000.0
2008-04-16 09:29:00,79.869,79.889,79.847,79.889,36800000.0
2008-04-16 09:30:00,79.897,79.897,79.855,79.855,25600000.0
2008-04-16 09:31:00,79.812,79.812,79.796,79.803,12800000.0
2008-04-16 09:32:00,79.818,79.832,79.812,79.832,33600000.0
2008-04-16 09:33:00,79.836,79.836,79.814,79.814,29800000.0
2008-04-16 09:34:00,79.839,79.852,79.829,79.852,33000000.0
2008-04-16 09:35:00,79.872,79.877,79.853,79.867,52800000.0
2008-04-16 09:36:00,79.871,79.876,79.859,79.876,46800000.0
2008-04-16 09:37:00,79.876,79.884,79.874,79.884,33600000.0
2008-04-16 09:38:00,79.882,79.886,79.872,79.877,12800000.0
2008-04-16 09:39:00,79.875,79.909,79.875,79.909,44000000.0
2008-04-16 09:40:00,79.916,79.932,79.916,79.932,45200000.0
2008-04-16 09:41:00,79.913,79.916,79.889,79.916,30200000.0
2008-04-16 09:42:00,79.928,79.928,79.917,79.918,43200000.0
2008-04-16 09:43:00,79.93,79.953,79.926,79.953,55400000.0
2008-04-16 09:44:00,79.965,79.986,79.965,79.986,29800000.0
2008-04-16 09:45:00,79.999,80.003,79.992,79.992,19200000.0
2008-04-16 09:46:00,79.981,79.981,79.956,79.956,27200000.0
2008-04-16 09:47:00,79.953,79.953,79.931,79.931,11600000.0
2008-04-16 09:48:00,79.934,79.934,79.912,79.925,12800000.0
2008-04-16 09:49:00,79.923,79.925,79.909,79.923,16000000.0
2008-04-16 09:50:00,79.908,79.918,79.908,79.908,33600000.0
2008-04-16 09:51:00,79.908,79.943,79.908,79.943,84800000.0
2008-04-16 09:52:00,79.942,79.945,79.935,79.945,11200000.0
2008-04-16 09:53:00,79.942,79.942,79.919,79.919,30400000.0
2008-04-16 09:54:00,79.908,79.91,79.898,79.898,12800000.0
2008-04-16 09:55:00,79.889,79.899,79.889,79.897,33600000.0
2008-04-16 09:56:00,79.895,79.905,79.894,79.9,36200000.0
2008-04-16 09:57:00,79.9,79.914,79.895,79.895,23400000.0
2008-04-16 09:58:00,79.884,79.896,79.877,79.879,32000000.0
2008-04-16 09:59:00,79.879,79.879,79.858,79.858,51200000.0
2008-04-16 10:00:00,79.83,79.854,79.83,79.854,62800000.0
2008-04-16 10:01:00,79.876,79.886,79.87,79.87,17600000.0
2008-04-16 10:02:00,79.858,79.872,79.858,79.866,36200000.0
2008-04-16 10:03:00,79.866,79.867,79.857,79.86,44200000.0
2008-04-16 10:04:00,79.85,79.863,79.848,79.863,40000000.0
2008-04-16 10:05:00,79.875,79.886,79.873,79.883,38400000.0
2008-04-16 10:06:00,79.891,79.891,79.862,79.862,33600000.0
2008-04-16 10:07:00,79.86,79.875,79.86,79.86,43200000.0
2008-04-16 10:08:00,79.857,79.857,79.835,79.835,49000000.0
2008-04-16 10:09:00,79.824,79.824,79.809,79.817,12200000.0
2008-04-16 10:10:00,79.821,79.834,79.818,79.834,46800000.0
2008-04-16 10:11:00,79.839,79.84,79.827,79.837,58000000.0
2008-04-16 10:12:00,79.834,79.834,79.801,79.801,57600000.0
2008-04-16 10:13:00,79.802,79.814,79.802,79.814,41600000.0
2008-04-16 10:14:00,79.8,79.8,79.789,79.789,29800000.0
2008-04-16 10:15:00,79.793,79.806,79.792,79.801,30400000.0
2008-04-16 10:16:00,79.779,79.791,79.779,79.788,17600000.0
2008-04-16 10:17:00,79.784,79.8,79.784,79.798,12800000.0
2008-04-16 10:18:00,79.801,79.825,79.801,79.825,12800000.0
2008-04-16 10:19:00,79.835,79.847,79.833,79.847,75200000.0
2008-04-16 10:20:00,79.844,79.844,79.827,79.835,16000000.0
2008-04-16 10:21:00,79.842,79.842,79.827,79.836,35200000.0
2008-04-16 10:22:00,79.834,79.843,79.827,79.841,16400000.0
2008-04-16 10:23:00,79.842,79.855,79.842,79.855,33600000.0
2008-04-16 10:24:00,79.856,79.856,79.844,79.845,43200000.0
2008-04-16 10:25:00,79.831,79.84,79.828,79.837,64400000.0
2008-04-16 10:26:00,79.838,79.842,79.831,79.839,36800000.0
2008-04-16 10:27:00,79.849,79.865,79.849,79.865,52200000.0
2008-04-16 10:28:00,79.851,79.851,79.821,79.821,88000000.0
2008-04-16 10:29:00,79.824,79.841,79.824,79.831,17000000.0
2008-04-16 10:30:00,79.83,79.839,79.829,79.839,27200000.0
2008-04-16 10:31:00,79.842,79.865,79.842,79.865,32000000.0
2008-04-16 10:32:00,79.875,79.88,79.869,79.869,46400000.0
2008-04-16 10:33:00,79.854,79.854,79.839,79.846,35000000.0
2008-04-16 10:34:00,79.84,79.844,79.834,79.834,17600000.0
2008-04-16 10:35:00,79.823,79.83,79.817,79.827,12800000.0
2008-04-16 10:36:00,79.838,79.857,79.838,79.856,11200000.0
2008-04-16 10:37:00,79.881,79.89,79.857,79.863,19200000.0
2008-04-16 10:38:00,79.854,79.854,79.846,79.849,28800000.0
2008-04-16 10:39:00,79.838,79.838,79.812,79.812,16000000.0
2008-04-16 10:40:00,79.796,79.811,79.787,79.811,24000000.0
2008-04-16 10:41:00,79.817,79.835,79.817,79.835,57400000.0
2008-04-16 10:42:00,79.816,79.836,79.816,79.835,38400000.0
2008-04-16 10:43:00,79.829,79.835,79.82,79.828,17600000.0
2008-04-16 10:44:00,79.834,79.835,79.826,79.83,19200000.0
2008-04-16 10:45:00,79.834,79.847,79.834,79.846,22400000.0
2008-04-16 10:46:00,79.839,79.846,79.836,79.846,28200000.0
2008-04-16 10:47:00,79.831,79.837,79.826,79.834,26000000.0
2008-04-16 10:48:00,79.825,79.828,79.811,79.823,38200000.0
2008-04-16 10:49:00,79.848,79.848,79.836,79.837,25600000.0
2008-04-16 10:50:00,79.828,79.833,79.823,79.826,59600000.0
2008-04-16 10:51:00,79.833,79.833,79.811,79.811,68800000.0
2008-04-16 10:52:00,79.824,79.824,79.802,79.803,35200000.0
2008-04-16 10:53:00,79.802,79.805,79.797,79.799,59200000.0
2008-04-16 10:54:00,79.812,79.813,79.79,79.813,54400000.0
2008-04-16 10:55:00,79.811,79.813,79.804,79.807,41600000.0
2008-04-16 10:56:00,79.805,79.806,79.771,79.804,44800000.0
2008-04-16 10:57:00,79.808,79.819,79.804,79.818,33000000.0
2008-04-16 10:58:00,79.788,79.797,79.757,79.757,40000000.0
2008-04-16 10:59:00,79.78,79.792,79.78,79.787,49600000.0
2008-04-16 11:00:00,79.772,79.772,79.718,79.718,51200000.0
2008-04-16 11:01:00,79.681,79.681,79.648,79.653,12800000.0
2008-04-16 11:02:00,79.613,79.613,79.583,79.594,19200000.0
2008-04-16 11:03:00,79.608,79.653,79.608,79.653,36800000.0
2008-04-16 11:04:00,79.643,79.654,79.635,79.635,27200000.0
2008-04-16 11:05:00,79.611,79.635,79.597,79.635,11200000.0
2008-04-16 11:06:00,79.613,79.624,79.596,79.604,30400000.0
2008-04-16 11:07:00,79.638,79.658,79.63,79.646,46800000.0
2008-04-16 11:08:00,79.63,79.63,79.61,79.627,31400000.0
2008-04-16 11:09:00,79.638,79.64,79.608,79.612,75200000.0
2008-04-16 11:10:00,79.597,79.597,79.559,79.559,36800000.0
2008-04-16 11:11:00,79.549,79.549,79.531,79.531,52800000.0
2008-04-16 11:12:00,79.532,79.532,79.493,79.493,70200000.0
2008-04-16 11:13:00,79.492,79.519,79.492,79.508,12800000.0
2008-04-16 11:14:00,79.526,79.565,79.526,79.557,57600000.0
2008-04-16 11:15:00,79.578,79.58,79.556,79.556,11200000.0
2008-04-16 11:16:00,79.536,79.546,79.527,79.527,17600000.0
2008-04-16 11:17:00,79.538,79.548,79.533,79.54,54400000.0
2008-04-16 11:18:00,79.526,79.526,79.504,79.507,73600000.0
2008-04-16 11:19:00,79.458,79.5,79.458,79.5,56400000.0
2008-04-16 11:20:00,79.528,79.549,79.528,79.534,35200000.0
2008-04-16 11:21:00,79.54,79.541,79.532,79.54,40000000.0
2008-04-16 11:22:00,79.538,79.547,79.528,79.529,41000000.0
2008-04-16 11:23:00,79.52,79.529,79.514,79.522,50600000.0
2008-04-16 11:24:00,79.535,79.547,79.528,79.545,53200000.0
2008-04-16 11:25:00,79.542,79.545,79.522,79.522,35200000.0
2008-04-16 11:26:00,79.533,79.539,79.532,79.537,27200000.0
2008-04-16 11:27:00,79.544,79.544,79.505,79.505,12800000.0
2008-04-16 11:28:00,79.497,79.5,79.486,79.487,41600000.0
2008-04-16 11:29:00,79.484,79.512,79.484,79.512,42600000.0
2008-04-16 11:30:00,79.531,79.549,79.531,79.541,11200000.0
2008-04-16 11:31:00,79.557,79.566,79.555,79.559,27200000.0
2008-04-16 11:32:00,79.562,79.565,79.539,79.539,34400000.0
2008-04-16 11:33:00,79.532,79.55,79.532,79.55,17600000.0
2008-04-16 11:34:00,79.534,79.534,79.518,79.52,33600000.0
2008-04-16 11:35:00,79.54,79.551,79.533,79.548,17600000.0
2008-04-16 11:36:00,79.55,79.554,79.537,79.554,42000000.0
2008-04-16 11:37:00,79.565,79.581,79.562,79.564,42000000.0
2008-04-16 11:38:00,79.596,79.596,79.558,79.558,27200000.0
2008-04-16 11:39:00,79.517,79.521,79.505,79.511,11200000.0
2008-04-16 11:40:00,79.517,79.517,79.486,79.486,21800000.0
2008-04-16 11:41:00,79.476,79.48,79.452,79.48,38400000.0
2008-04-16 11:42:00,79.487,79.513,79.487,79.503,38400000.0
2008-04-16 11:43:00,79.541,79.547,79.531,79.531,17600000.0
2008-04-16 11:44:00,79.523,79.523,79.488,79.488,58600000.0
2008-04-16 11:45:00,79.479,79.493,79.479,79.486,50200000.0
2008-04-16 11:46:00,79.483,79.511,79.483,79.511,11200000.0
2008-04-16 11:47:00,79.51,79.516,79.497,79.497,56000000.0
2008-04-16 11:48:00,79.511,79.522,79.506,79.52,14400000.0
2008-04-16 11:49:00,79.517,79.517,79.484,79.484,41600000.0
2008-04-16 11:50:00,79.484,79.496,79.476,79.476,45200000.0
2008-04-16 11:51:00,79.459,79.474,79.459,79.474,44800000.0
2008-04-16 11:52:00,79.488,79.527,79.488,79.511,32000000.0
2008-04-16 11:53:00,79.538,79.581,79.538,79.571,35600000.0
2008-04-16 11:54:00,79.594,79.598,79.577,79.585,48800000.0
2008-04-16 11:55:00,79.578,79.596,79.532,79.532,44800000.0
2008-04-16 11:56:00,79.521,79.521,79.508,79.517,64000000.0
2008-04-16 11:57:00,79.529,79.563,79.529,79.563,22400000.0
2008-04-16 11:58:00,79.572,79.598,79.572,79.598,41600000.0
2008-04-16 11:59:00,79.619,79.619,79.609,79.609,51200000.0
2008-04-16 12:00:00,79.586,79.594,79.579,79.579,36000000.0
2008-04-16 12:01:00,79.57,79.573,79.562,79.564,19200000.0
2008-04-16 12:02:00,79.559,79.572,79.559,79.563,12800000.0
2008-04-16 12:03:00,79.56,79.58,79.558,79.569,50600000.0
2008-04-16 12:04:00,79.566,79.568,79.555,79.555,24000000.0
2008-04-16 12:05:00,79.554,79.565,79.547,79.547,28800000.0
2008-04-16 12:06:00,79.567,79.574,79.564,79.569,24000000.0
2008-04-16 12:07:00,79.57,79.579,79.567,79.575,21200000.0
2008-04-16 12:08:00,79.584,79.595,79.577,79.589,43200000.0
2008-04-16 12:09:00,79.533,79.533,79.453,79.453,25600000.0
2008-04-16 12:10:00,79.464,79.47,79.452,79.466,11200000.0
2008-04-16 12:11:00,79.478,79.478,79.462,79.462,27200000.0
2008-04-16 12:12:00,79.432,79.432,79.391,79.391,29800000.0
2008-04-16 12:13:00,79.397,79.401,79.388,79.399,14400000.0
2008-04-16 12:14:00,79.408,79.408,79.37,79.37,16000000.0
2008-04-16 12:15:00,79.364,79.38,79.364,79.38,27200000.0
2008-04-16 12:16:00,79.373,79.377,79.353,79.36,27600000.0
2008-04-16 12:17:00,79.364,79.381,79.364,79.381,43600000.0
2008-04-16 12:18:00,79.399,79.435,79.399,79.435,25600000.0
2008-04-16 12:19:00,79.463,79.471,79.459,79.467,34600000.0
2008-04-16 12:20:00,79.489,79.489,79.466,79.472,36800000.0
2008-04-16 12:21:00,79.457,79.457,79.438,79.438,58600000.0
2008-04-16 12:22:00,79.431,79.431,79.414,79.414,30400000.0
2008-04-16 12:23:00,79.405,79.413,79.405,79.41,32000000.0
2008-04-16 12:24:00,79.412,79.412,79.376,79.4,33600000.0
2008-04-16 12:25:00,79.384,79.406,79.384,79.406,22800000.0
2008-04-16 12:26:00,79.403,79.411,79.392,79.392,30400000.0
2008-04-16 12:27:00,79.39,79.39,79.38,79.384,30400000.0
2008-04-16 12:28:00,79.405,79.408,79.396,79.399,60800000.0
2008-04-16 12:29:00,79.338,79.487,79.323,79.353,115000000.0
2008-04-16 12:30:00,79.436,79.437,79.346,79.431,46800000.0
2008-04-16 12:31:00,79.425,79.447,79.425,79.428,70800000.0
2008-04-16 12:32:00,79.415,79.415,79.408,79.409,28200000.0
2008-04-16 12:33:00,79.411,79.429,79.411,79.429,40000000.0
2008-04-16 12:34:00,79.446,79.459,79.442,79.442,27200000.0
2008-04-16 12:35:00,79.443,79.448,79.437,79.445,25600000.0
2008-04-16 12:36:00,79.445,79.451,79.445,79.451,48400000.0
2008-04-16 12:37:00,79.46,79.481,79.459,79.478,14400000.0
2008-04-16 12:38:00,79.488,79.489,79.481,79.483,14400000.0
2008-04-16 12:39:00,79.477,79.477,79.45,79.454,24400000.0
2008-04-16 12:40:00,79.457,79.471,79.454,79.454,16400000.0
2008-04-16 12:41:00,79.47,79.482,79.47,79.474,22400000.0
2008-04-16 12:42:00,79.47,79.477,79.453,79.453,22400000.0
2008-04-16 12:43:00,79.468,79.468,79.425,79.425,37200000.0
2008-04-16 12:44:00,79.43,79.475,79.43,79.475,22400000.0
2008-04-16 12:45:00,79.471,79.471,79.462,79.468,34000000.0
2008-04-16 12:46:00,79.469,79.476,79.469,79.47,44800000.0
2008-04-16 12:47:00,79.462,79.462,79.436,79.458,11200000.0
2008-04-16 12:48:00,79.461,79.463,79.454,79.463,32000000.0
2008-04-16 12:49:00,79.473,79.483,79.47,79.479,40000000.0
2008-04-16 12:50:00,79.473,79.497,79.473,79.497,16000000.0
2008-04-16 12:51:00,79.497,79.501,79.487,79.487,22400000.0
2008-04-16 12:52:00,79.495,79.514,79.495,79.514,25600000.0
2008-04-16 12:53:00,79.511,79.528,79.511,79.527,11200000.0
2008-04-16 12:54:00,79.514,79.514,79.495,79.498,11200000.0
2008-04-16 12:55:00,79.499,79.518,79.493,79.516,24400000.0
2008-04-16 12:56:00,79.518,79.531,79.518,79.523,12800000.0
2008-04-16 12:57:00,79.507,79.518,79.497,79.503,27200000.0
2008-04-16 12:58:00,79.516,79.532,79.516,79.524,12800000.0
2008-04-16 12:59:00,79.54,79.581,79.54,79.581,14400000.0
2008-04-16 13:00:00,79.599,79.605,79.596,79.604,16400000.0
2008-04-16 13:01:00,79.61,79.651,79.61,79.641,17600000.0
2008-04-16 13:02:00,79.627,79.649,79.618,79.649,12800000.0
2008-04-16 13:03:00,79.639,79.672,79.629,79.672,12800000.0
2008-04-16 13:04:00,79.711,79.711,79.691,79.696,16000000.0
2008-04-16 13:05:00,79.685,79.694,79.677,79.694,12200000.0
2008-04-16 13:06:00,79.699,79.702,79.682,79.682,17600000.0
2008-04-16 13:07:00,79.656,79.663,79.64,79.663,12800000.0
2008-04-16 13:08:00,79.665,79.665,79.649,79.649,32000000.0
2008-04-16 13:09:00,79.664,79.755,79.664,79.755,28800000.0
2008-04-16 13:10:00,79.73,79.73,79.705,79.715,32400000.0
2008-04-16 13:11:00,79.739,79.758,79.739,79.753,19200000.0
2008-04-16 13:12:00,79.739,79.752,79.738,79.75,16000000.0
2008-04-16 13:13:00,79.745,79.745,79.732,79.735,11200000.0
2008-04-16 13:14:00,79.743,79.743,79.732,79.732,11200000.0
2008-04-16 13:15:00,79.681,79.681,79.667,79.677,11200000.0
2008-04-16 13:16:00,79.632,79.673,79.632,79.665,25400000.0
2008-04-16 13:17:00,79.672,79.714,79.672,79.714,12800000.0
2008-04-16 13:18:00,79.709,79.722,79.709,79.714,56000000.0
2008-04-16 13:19:00,79.714,79.737,79.714,79.721,14400000.0
2008-04-16 13:20:00,79.734,79.743,79.722,79.724,12800000.0
2008-04-16 13:21:00,79.708,79.708,79.651,79.676,56000000.0
2008-04-16 13:22:00,79.687,79.734,79.687,79.734,11200000.0
2008-04-16 13:23:00,79.742,79.749,79.739,79.749,12800000.0
2008-04-16 13:24:00,79.748,79.759,79.748,79.759,14400000.0
2008-04-16 13:25:00,79.764,79.784,79.749,79.759,33600000.0
2008-04-16 13:26:00,79.764,79.784,79.764,79.782,23400000.0
2008-04-16 13:27:00,79.794,79.794,79.768,79.768,40400000.0
2008-04-16 13:28:00,79.749,79.749,79.73,79.73,20800000.0
2008-04-16 13:29:00,79.735,79.735,79.724,79.724,22800000.0
2008-04-16 13:30:00,79.727,79.75,79.727,79.75,36800000.0
2008-04-16 13:31:00,79.759,79.759,79.739,79.748,11200000.0
2008-04-16 13:32:00,79.745,79.745,79.736,79.742,17600000.0
2008-04-16 13:33:00,79.744,79.77,79.744,79.77,12800000.0
2008-04-16 13:34:00,79.773,79.773,79.754,79.759,12800000.0
2008-04-16 13:35:00,79.767,79.77,79.753,79.758,12800000.0
2008-04-16 13:36:00,79.758,79.758,79.727,79.732,48000000.0
2008-04-16 13:37:00,79.739,79.749,79.737,79.737,24000000.0
2008-04-16 13:38:00,79.723,79.766,79.718,79.766,28200000.0
2008-04-16 13:39:00,79.77,79.787,79.77,79.783,25000000.0
2008-04-16 13:40:00,79.791,79.791,79.778,79.778,12800000.0
2008-04-16 13:41:00,79.754,79.756,79.735,79.756,16000000.0
2008-04-16 13:42:00,79.747,79.749,79.738,79.738,12800000.0
2008-04-16 13:43:00,79.742,79.764,79.742,79.761,25600000.0
2008-04-16 13:44:00,79.763,79.766,79.749,79.75,28800000.0
2008-04-16 13:45:00,79.76,79.762,79.758,79.762,12800000.0
2008-04-16 13:46:00,79.765,79.765,79.74,79.744,14400000.0
2008-04-16 13:47:00,79.754,79.767,79.753,79.756,27200000.0
2008-04-16 13:48:00,79.752,79.764,79.752,79.754,14400000.0
2008-04-16 13:49:00,79.754,79.759,79.751,79.751,33600000.0
2008-04-16 13:50:00,79.757,79.763,79.751,79.752,33600000.0
2008-04-16 13:51:00,79.743,79.749,79.724,79.724,16000000.0
2008-04-16 13:52:00,79.731,79.732,79.714,79.729,40000000.0
2008-04-16 13:53:00,79.732,79.738,79.724,79.724,36800000.0
2008-04-16 13:54:00,79.716,79.719,79.709,79.709,24000000.0
2008-04-16 13:55:00,79.698,79.702,79.69,79.69,11200000.0
2008-04-16 13:56:00,79.69,79.702,79.69,79.692,13800000.0
2008-04-16 13:57:00,79.694,79.718,79.694,79.718,14400000.0
2008-04-16 13:58:00,79.715,79.715,79.706,79.708,32000000.0
2008-04-16 13:59:00,79.7,79.706,79.7,79.705,48000000.0
2008-04-16 14:00:00,79.713,79.729,79.713,79.718,31400000.0
2008-04-16 14:01:00,79.737,79.739,79.729,79.739,14400000.0
2008-04-16 14:02:00,79.735,79.735,79.724,79.735,29200000.0
2008-04-16 14:03:00,79.727,79.735,79.724,79.725,14400000.0
2008-04-16 14:04:00,79.716,79.716,79.691,79.692,14400000.0
2008-04-16 14:05:00,79.685,79.702,79.685,79.697,25600000.0
2008-04-16 14:06:00,79.682,79.688,79.674,79.674,17600000.0
2008-04-16 14:07:00,79.661,79.701,79.661,79.701,12800000.0
2008-04-16 14:08:00,79.701,79.706,79.697,79.697,24400000.0
2008-04-16 14:09:00,79.699,79.699,79.675,79.69,11600000.0
2008-04-16 14:10:00,79.696,79.711,79.689,79.711,17600000.0
2008-04-16 14:11:00,79.716,79.718,79.7,79.7,12800000.0
2008-04-16 14:12:00,79.714,79.728,79.714,79.728,12800000.0
2008-04-16 14:13:00,79.73,79.74,79.729,79.74,24000000.0
2008-04-16 14:14:00,79.738,79.744,79.728,79.736,20800000.0
2008-04-16 14:15:00,79.748,79.756,79.744,79.755,33600000.0
2008-04-16 14:16:00,79.759,79.763,79.754,79.758,26600000.0
2008-04-16 14:17:00,79.757,79.774,79.757,79.765,11200000.0
2008-04-16 14:18:00,79.771,79.771,79.733,79.745,16000000.0
2008-04-16 14:19:00,79.748,79.753,79.741,79.745,39400000.0
2008-04-16 14:20:00,79.739,79.74,79.733,79.733,14400000.0
2008-04-16 14:21:00,79.729,79.741,79.724,79.741,33600000.0
2008-04-16 14:22:00,79.744,79.76,79.744,79.754,14400000.0
2008-04-16 14:23:00,79.757,79.769,79.757,79.769,17600000.0
2008-04-16 14:24:00,79.781,79.784,79.775,79.784,36800000.0
2008-04-16 14:25:00,79.781,79.806,79.781,79.803,12800000.0
2008-04-16 14:26:00,79.8,79.802,79.796,79.8,19200000.0
2008-04-16 14:27:00,79.786,79.792,79.775,79.786,11200000.0
2008-04-16 14:28:00,79.812,79.812,79.799,79.799,11600000.0
2008-04-16 14:29:00,79.786,79.786,79.755,79.755,13200000.0
2008-04-16 14:30:00,79.718,79.718,79.614,79.614,11200000.0
2008-04-16 14:31:00,79.711,79.733,79.636,79.733,16000000.0
2008-04-16 14:32:00,79.73,79.733,79.703,79.703,12200000.0
2008-04-16 14:33:00,79.721,79.781,79.721,79.781,17600000.0
2008-04-16 14:34:00,79.773,79.779,79.754,79.754,17600000.0
2008-04-16 14:35:00,79.761,79.766,79.756,79.761,11200000.0
2008-04-16 14:36:00,79.755,79.77,79.747,79.77,12800000.0
2008-04-16 14:37:00,79.783,79.785,79.75,79.75,12800000.0
2008-04-16 14:38:00,79.734,79.734,79.709,79.722,11200000.0
2008-04-16 14:39:00,79.709,79.721,79.7,79.706,17600000.0
2008-04-16 14:40:00,79.729,79.754,79.727,79.73,16000000.0
2008-04-16 14:41:00,79.731,79.731,79.698,79.702,11200000.0
2008-04-16 14:42:00,79.715,79.731,79.715,79.72,12800000.0
2008-04-16 14:43:00,79.742,79.747,79.733,79.735,18000000.0
2008-04-16 14:44:00,79.749,79.767,79.749,79.767,12800000.0
2008-04-16 14:45:00,79.769,79.83,79.769,79.83,12800000.0
2008-04-16 14:46:00,79.851,79.858,79.848,79.856,17600000.0
2008-04-16 14:47:00,79.836,79.872,79.836,79.872,12800000.0
2008-04-16 14:48:00,79.891,79.942,79.891,79.932,11200000.0
2008-04-16 14:49:00,79.921,79.921,79.873,79.873,16000000.0
2008-04-16 14:50:00,79.89,79.89,79.879,79.88,12800000.0
2008-04-16 14:51:00,79.891,79.919,79.891,79.919,17600000.0
2008-04-16 14:52:00,79.92,79.929,79.92,79.923,14400000.0
2008-04-16 14:53:00,79.935,79.944,79.935,79.94,11200000.0
2008-04-16 14:54:00,79.961,80.0,79.961,79.999,12800000.0
2008-04-16 14:55:00,80.017,80.03,80.016,80.02,11200000.0
2008-04-16 14:56:00,80.019,80.019,79.988,79.988,16000000.0
2008-04-16 14:57:00,79.993,79.995,79.985,79.988,12800000.0
2008-04-16 14:58:00,79.995,79.999,79.981,79.981,13800000.0
2008-04-16 14:59:00,79.971,79.971,79.921,79.921,12800000.0
2008-04-16 15:00:00,79.907,79.914,79.902,79.905,16000000.0
2008-04-16 15:01:00,79.926,79.93,79.919,79.919,17000000.0
2008-04-16 15:02:00,79.921,79.926,79.917,79.917,11200000.0
2008-04-16 15:03:00,79.906,79.929,79.906,79.929,11200000.0
2008-04-16 15:04:00,79.916,79.916,79.889,79.889,16000000.0
2008-04-16 15:05:00,79.87,79.894,79.87,79.894,12800000.0
2008-04-16 15:06:00,79.887,79.903,79.887,79.895,11200000.0
2008-04-16 15:07:00,79.896,79.904,79.89,79.904,11200000.0
2008-04-16 15:08:00,79.894,79.896,79.883,79.883,11200000.0
2008-04-16 15:09:00,79.884,79.901,79.876,79.876,13800000.0
2008-04-16 15:10:00,79.858,79.858,79.835,79.842,16000000.0
2008-04-16 15:11:00,79.85,79.856,79.848,79.856,11200000.0
2008-04-16 15:12:00,79.85,79.879,79.85,79.871,12800000.0
2008-04-16 15:13:00,79.872,79.878,79.871,79.876,12800000.0
2008-04-16 15:14:00,79.862,79.881,79.862,79.881,16000000.0
2008-04-16 15:15:00,79.909,79.911,79.888,79.91,18000000.0
2008-04-16 15:16:00,79.933,79.938,79.91,79.938,12800000.0
2008-04-16 15:17:00,79.942,79.947,79.92,79.92,14400000.0
2008-04-16 15:18:00,79.92,79.923,79.917,79.92,12800000.0
2008-04-16 15:19:00,79.928,79.932,79.91,79.932,16000000.0
2008-04-16 15:20:00,79.92,79.954,79.92,79.935,16000000.0
2008-04-16 15:21:00,79.951,79.954,79.859,79.954,17600000.0
2008-04-16 15:22:00,79.938,79.962,79.926,79.962,11200000.0
2008-04-16 15:23:00,79.97,79.97,79.952,79.964,11200000.0
2008-04-16 15:24:00,79.979,79.984,79.975,79.984,11200000.0
2008-04-16 15:25:00,79.987,79.994,79.984,79.989,12800000.0
2008-04-16 15:26:00,80.006,80.006,79.982,79.982,14800000.0
2008-04-16 15:27:00,79.946,79.946,79.924,79.928,12800000.0
2008-04-16 15:28:00,79.936,79.936,79.922,79.936,12800000.0
2008-04-16 15:29:00,79.936,79.936,79.885,79.885,17600000.0
2008-04-16 15:30:00,79.904,79.921,79.904,79.916,17000000.0
2008-04-16 15:31:00,79.929,79.94,79.926,79.939,12800000.0
2008-04-16 15:32:00,79.933,79.933,79.915,79.927,11200000.0
2008-04-16 15:33:00,79.913,79.913,79.873,79.873,11200000.0
2008-04-16 15:34:00,79.879,79.899,79.879,79.899,11200000.0
2008-04-16 15:35:00,79.916,79.92,79.9,79.92,12800000.0
2008-04-16 15:36:00,79.917,79.917,79.862,79.862,14400000.0
2008-04-16 15:37:00,79.834,79.834,79.814,79.814,16000000.0
2008-04-16 15:38:00,79.814,79.848,79.814,79.848,16000000.0
2008-04-16 15:39:00,79.821,79.821,79.801,79.803,14400000.0
2008-04-16 15:40:00,79.784,79.784,79.756,79.781,12800000.0
2008-04-16 15:41:00,79.78,79.799,79.78,79.793,16000000.0
2008-04-16 15:42:00,79.806,79.82,79.756,79.819,17600000.0
2008-04-16 15:43:00,79.823,79.823,79.782,79.782,12800000.0
2008-04-16 15:44:00,79.789,79.789,79.761,79.772,13200000.0
2008-04-16 15:45:00,79.789,79.789,79.774,79.776,12200000.0
2008-04-16 15:46:00,79.776,79.776,79.768,79.775,11200000.0
2008-04-16 15:47:00,79.773,79.778,79.768,79.775,11200000.0
2008-04-16 15:48:00,79.758,79.775,79.758,79.769,12200000.0
2008-04-16 15:49:00,79.774,79.804,79.774,79.804,11200000.0
2008-04-16 15:50:00,79.807,79.807,79.792,79.792,14400000.0
2008-04-16 15:51:00,79.788,79.79,79.776,79.78,11200000.0
2008-04-16 15:52:00,79.771,79.771,79.745,79.749,11200000.0
2008-04-16 15:53:00,79.731,79.738,79.73,79.73,12800000.0
2008-04-16 15:54:00,79.707,79.707,79.688,79.702,17600000.0
2008-04-16 15:55:00,79.719,79.732,79.713,79.728,18000000.0
2008-04-16 15:56:00,79.718,79.722,79.706,79.722,11200000.0
2008-04-16 15:57:00,79.736,79.741,79.717,79.717,13800000.0
2008-04-16 15:58:00,79.716,79.726,79.716,79.722,10600000.0
2008-04-16 15:59:00,79.727,79.734,79.682,79.682,11200000.0
2008-04-16 16:00:00,79.685,79.697,79.684,79.69,11200000.0
2008-04-16 16:01:00,79.689,79.697,79.688,79.689,10600000.0
2008-04-16 16:02:00,79.675,79.679,79.649,79.649,17600000.0
2008-04-16 16:03:00,79.67,79.703,79.67,79.703,12800000.0
2008-04-16 16:04:00,79.701,79.709,79.645,79.706,11200000.0
2008-04-16 16:05:00,79.715,79.736,79.715,79.736,14400000.0
2008-04-16 16:06:00,79.741,79.753,79.723,79.73,16000000.0
2008-04-16 16:07:00,79.728,79.733,79.719,79.733,11200000.0
2008-04-16 16:08:00,79.742,79.756,79.742,79.756,11600000.0
2008-04-16 16:09:00,79.767,79.774,79.751,79.751,12800000.0
2008-04-16 16:10:00,79.755,79.755,79.727,79.727,12800000.0
2008-04-16 16:11:00,79.726,79.745,79.725,79.745,11200000.0
2008-04-16 16:12:00,79.73,79.743,79.722,79.722,17600000.0
2008-04-16 16:13:00,79.734,79.745,79.729,79.736,11200000.0
2008-04-16 16:14:00,79.756,79.765,79.755,79.764,14400000.0
2008-04-16 16:15:00,79.768,79.78,79.768,79.777,11600000.0
2008-04-16 16:16:00,79.781,79.798,79.777,79.798,11200000.0
2008-04-16 16:17:00,79.81,79.827,79.805,79.825,18000000.0
2008-04-16 16:18:00,79.84,79.855,79.838,79.855,16000000.0
2008-04-16 16:19:00,79.856,79.856,79.845,79.848,11200000.0
2008-04-16 16:20:00,79.871,79.952,79.871,79.952,11200000.0
2008-04-16 16:21:00,79.959,79.959,79.89,79.89,11200000.0
2008-04-16 16:22:00,79.886,79.887,79.875,79.875,11200000.0
2008-04-16 16:23:00,79.886,79.912,79.886,79.907,13200000.0
2008-04-16 16:24:00,79.915,79.915,79.903,79.903,11200000.0
2008-04-16 16:25:00,79.898,79.899,79.891,79.897,12800000.0
2008-04-16 16:26:00,79.897,79.914,79.897,79.914,12800000.0
2008-04-16 16:27:00,79.921,79.93,79.919,79.919,17600000.0
2008-04-16 16:28:00,79.916,79.916,79.892,79.892,11200000.0
2008-04-16 16:29:00,79.884,79.884,79.845,79.845,14400000.0
2008-04-16 16:30:00,79.841,79.851,79.832,79.832,14400000.0
2008-04-16 16:31:00,79.85,79.851,79.841,79.843,14400000.0
2008-04-16 16:32:00,79.856,79.863,79.847,79.863,11200000.0
2008-04-16 16:33:00,79.862,79.876,79.861,79.876,14400000.0
2008-04-16 16:34:00,79.881,79.895,79.872,79.886,17600000.0
2008-04-16 16:35:00,79.856,79.856,79.813,79.813,12800000.0
2008-04-16 16:36:00,79.831,79.868,79.831,79.862,11200000.0
2008-04-16 16:37:00,79.848,79.864,79.836,79.836,12800000.0
2008-04-16 16:38:00,79.835,79.836,79.823,79.827,14400000.0
2008-04-16 16:39:00,79.827,79.827,79.798,79.802,12800000.0
2008-04-16 16:40:00,79.79,79.799,79.763,79.763,17600000.0
2008-04-16 16:41:00,79.757,79.769,79.757,79.769,12800000.0
2008-04-16 16:42:00,79.773,79.779,79.755,79.755,11200000.0
2008-04-16 16:43:00,79.785,79.818,79.785,79.816,12800000.0
2008-04-16 16:44:00,79.814,79.822,79.807,79.822,11200000.0
2008-04-16 16:45:00,79.862,79.87,79.856,79.856,11200000.0
2008-04-16 16:46:00,79.845,79.85,79.827,79.83,14400000.0
2008-04-16 16:47:00,79.828,79.857,79.828,79.857,17600000.0
2008-04-16 16:48:00,79.879,79.886,79.875,79.882,11200000.0
2008-04-16 16:49:00,79.905,79.932,79.905,79.932,12800000.0
2008-04-16 16:50:00,79.94,79.949,79.932,79.938,17600000.0
2008-04-16 16:51:00,79.942,79.986,79.915,79.915,11200000.0
2008-04-16 16:52:00,79.959,79.976,79.95,79.976,17600000.0
2008-04-16 16:53:00,79.98,80.008,79.966,79.966,17600000.0
2008-04-16 16:54:00,79.965,79.965,79.949,79.957,17600000.0
2008-04-16 16:55:00,79.958,79.964,79.953,79.964,14400000.0
2008-04-16 16:56:00,79.978,79.978,79.963,79.965,12800000.0
2008-04-16 16:57:00,79.966,79.977,79.963,79.972,16000000.0
2008-04-16 16:58:00,79.995,80.01,79.995,80.004,12800000.0
2008-04-16 16:59:00,79.998,80.024,79.998,80.019,12800000.0
2008-04-16 17:00:00,79.991,79.991,79.948,79.949,11200000.0
2008-04-16 17:01:00,79.95,79.95,79.849,79.942,12800000.0
2008-04-16 17:02:00,79.96,79.985,79.96,79.985,16000000.0
2008-04-16 17:03:00,79.995,80.063,79.995,80.063,8000000.0
2008-04-16 17:04:00,80.115,80.137,80.115,80.129,11200000.0
2008-04-16 17:05:00,80.127,80.136,80.119,80.128,17600000.0
2008-04-16 17:06:00,80.094,80.109,80.092,80.094,11600000.0
2008-04-16 17:07:00,80.08,80.08,80.064,80.064,11200000.0
2008-04-16 17:08:00,80.062,80.062,80.037,80.037,17600000.0
2008-04-16 17:09:00,79.989,80.009,79.989,80.009,16400000.0
2008-04-16 17:10:00,80.001,80.021,79.99,80.021,11200000.0
2008-04-16 17:11:00,80.043,80.044,80.031,80.044,12800000.0
2008-04-16 17:12:00,80.034,80.039,80.011,80.014,12800000.0
2008-04-16 17:13:00,80.029,80.057,80.029,80.057,12200000.0
2008-04-16 17:14:00,80.038,80.044,80.026,80.04,12800000.0
2008-04-16 17:15:00,80.064,80.078,80.064,80.078,12800000.0
2008-04-16 17:16:00,80.08,80.08,80.066,80.073,11200000.0
2008-04-16 17:17:00,80.051,80.062,80.03,80.062,11200000.0
2008-04-16 17:18:00,80.052,80.101,80.052,80.101,12800000.0
2008-04-16 17:19:00,80.12,80.136,80.12,80.133,16000000.0
2008-04-16 17:20:00,80.12,80.123,80.108,80.123,11200000.0
2008-04-16 17:21:00,80.144,80.144,80.109,80.118,12800000.0
2008-04-16 17:22:00,80.103,80.117,80.029,80.113,11200000.0
2008-04-16 17:23:00,80.118,80.14,80.118,80.139,11200000.0
2008-04-16 17:24:00,80.115,80.115,80.088,80.088,11200000.0
2008-04-16 17:25:00,80.083,80.099,80.083,80.099,11200000.0
2008-04-16 17:26:00,80.066,80.088,80.066,80.082,11200000.0
2008-04-16 17:27:00,80.1,80.1,80.08,80.08,17600000.0
2008-04-16 17:28:00,80.091,80.098,80.084,80.094,12800000.0
2008-04-16 17:29:00,80.084,80.119,80.075,80.109,12800000.0
2008-04-16 17:30:00,80.116,80.123,80.115,80.115,11200000.0
2008-04-16 17:31:00,80.102,80.138,80.102,80.138,12800000.0
2008-04-16 17:32:00,80.156,80.179,80.152,80.179,11200000.0
2008-04-16 17:33:00,80.189,80.209,80.189,80.206,12800000.0
2008-04-16 17:34:00,80.208,80.208,80.168,80.17,11200000.0
2008-04-16 17:35:00,80.158,80.18,80.15,80.18,12800000.0
2008-04-16 17:36:00,80.186,80.192,80.175,80.191,11200000.0
2008-04-16 17:37:00,80.196,80.239,80.196,80.233,11200000.0
2008-04-16 17:38:00,80.213,80.213,80.167,80.167,16000000.0
2008-04-16 17:39:00,80.176,80.183,80.173,80.175,17600000.0
2008-04-16 17:40:00,80.157,80.157,80.135,80.135,11600000.0
2008-04-16 17:41:00,80.15,80.15,80.102,80.117,11200000.0
2008-04-16 17:42:00,80.103,80.103,80.082,80.082,11600000.0
2008-04-16 17:43:00,80.084,80.085,80.073,80.078,12800000.0
2008-04-16 17:44:00,80.067,80.067,80.057,80.057,12800000.0
2008-04-16 17:45:00,80.054,80.061,80.043,80.043,11200000.0
2008-04-16 17:46:00,80.04,80.04,80.02,80.038,12800000.0
2008-04-16 17:47:00,80.053,80.056,80.042,80.05,12800000.0
2008-04-16 17:48:00,80.051,80.058,80.05,80.058,11200000.0
2008-04-16 17:49:00,80.083,80.11,80.069,80.11,17600000.0
2008-04-16 17:50:00,80.112,80.115,80.083,80.083,12800000.0
2008-04-16 17:51:00,80.074,80.079,80.07,80.07,11200000.0
2008-04-16 17:52:00,80.068,80.068,80.024,80.024,12800000.0
2008-04-16 17:53:00,80.055,80.078,80.055,80.069,8000000.0
2008-04-16 17:54:00,80.077,80.091,80.064,80.074,14400000.0
2008-04-16 17:55:00,80.101,80.145,80.052,80.145,11200000.0
2008-04-16 17:56:00,80.152,80.162,80.152,80.159,11200000.0
2008-04-16 17:57:00,80.162,80.165,80.148,80.165,16000000.0
2008-04-16 17:58:00,80.156,80.161,80.147,80.152,12200000.0
2008-04-16 17:59:00,80.169,80.17,80.155,80.167,11200000.0
2008-04-16 18:00:00,80.204,80.21,80.182,80.188,17600000.0
2008-04-16 18:01:00,80.158,80.158,80.032,80.141,17600000.0
2008-04-16 18:02:00,80.158,80.181,80.158,80.172,17600000.0
2008-04-16 18:03:00,80.164,80.178,80.164,80.177,14400000.0
2008-04-16 18:04:00,80.167,80.205,80.167,80.205,11200000.0
2008-04-16 18:05:00,80.238,80.244,80.224,80.244,11200000.0
2008-04-16 18:06:00,80.247,80.247,80.216,80.226,12800000.0
2008-04-16 18:07:00,80.205,80.205,80.189,80.189,11200000.0
2008-04-16 18:08:00,80.192,80.216,80.192,80.215,16000000.0
2008-04-16 18:09:00,80.229,80.28,80.229,80.28,16000000.0
2008-04-16 18:10:00,80.301,80.301,80.271,80.278,12800000.0
2008-04-16 18:11:00,80.274,80.28,80.246,80.28,11200000.0
2008-04-16 18:12:00,80.307,80.311,80.303,80.304,13200000.0
2008-04-16 18:13:00,80.286,80.286,80.229,80.229,11200000.0
2008-04-16 18:14:00,80.223,80.235,80.223,80.231,12800000.0
2008-04-16 18:15:00,80.225,80.239,80.225,80.239,12800000.0
2008-04-16 18:16:00,80.211,80.211,80.192,80.192,12800000.0
2008-04-16 18:17:00,80.186,80.204,80.182,80.204,9600000.0
2008-04-16 18:18:00,80.217,80.244,80.217,80.244,11200000.0
2008-04-16 18:19:00,80.242,80.258,80.242,80.251,8000000.0
2008-04-16 18:20:00,80.247,80.259,80.247,80.259,12800000.0
2008-04-16 18:21:00,80.253,80.254,80.232,80.232,10600000.0
2008-04-16 18:22:00,80.233,80.271,80.191,80.271,16000000.0
2008-04-16 18:23:00,80.279,80.307,80.279,80.299,16000000.0
2008-04-16 18:24:00,80.317,80.318,80.3,80.3,12800000.0
2008-04-16 18:25:00,80.296,80.302,80.283,80.283,11600000.0
2008-04-16 18:26:00,80.29,80.324,80.29,80.32,12800000.0
2008-04-16 18:27:00,80.32,80.333,80.31,80.325,13800000.0
2008-04-16 18:28:00,80.325,80.325,80.288,80.288,12800000.0
2008-04-16 18:29:00,80.281,80.291,80.278,80.291,12800000.0
2008-04-16 18:30:00,80.269,80.333,80.269,80.333,11200000.0
2008-04-16 18:31:00,80.352,80.356,80.326,80.326,12800000.0
2008-04-16 18:32:00,80.327,80.327,80.279,80.279,11200000.0
2008-04-16 18:33:00,80.274,80.274,80.257,80.257,10600000.0
2008-04-16 18:34:00,80.254,80.254,80.239,80.244,12800000.0
2008-04-16 18:35:00,80.228,80.229,80.217,80.226,12800000.0
2008-04-16 18:36:00,80.223,80.223,80.209,80.209,13200000.0
2008-04-16 18:37:00,80.212,80.215,80.21,80.212,17600000.0
2008-04-16 18:38:00,80.209,80.231,80.209,80.231,11200000.0
2008-04-16 18:39:00,80.233,80.233,80.211,80.217,16400000.0
2008-04-16 18:40:00,80.22,80.225,80.216,80.225,12800000.0
2008-04-16 18:41:00,80.228,80.228,80.215,80.222,14400000.0
2008-04-16 18:42:00,80.231,80.237,80.223,80.229,11200000.0
2008-04-16 18:43:00,80.221,80.223,80.202,80.202,12800000.0
2008-04-16 18:44:00,80.203,80.206,80.197,80.197,11200000.0
2008-04-16 18:45:00,80.198,80.219,80.196,80.219,11200000.0
2008-04-16 18:46:00,80.23,80.232,80.225,80.225,11200000.0
2008-04-16 18:47:00,80.223,80.224,80.21,80.21,12800000.0
2008-04-16 18:48:00,80.222,80.224,80.216,80.221,12800000.0
2008-04-16 18:49:00,80.226,80.226,80.218,80.223,13200000.0
2008-04-16 18:50:00,80.203,80.203,80.181,80.182,17600000.0
2008-04-16 18:51:00,80.186,80.19,80.177,80.18,12800000.0
2008-04-16 18:52:00,80.188,80.209,80.188,80.209,12800000.0
2008-04-16 18:53:00,80.219,80.222,80.209,80.219,12800000.0
2008-04-16 18:54:00,80.225,80.242,80.225,80.226,11200000.0
2008-04-16 18:55:00,80.225,80.246,80.225,80.242,11600000.0
2008-04-16 18:56:00,80.253,80.253,80.225,80.245,16000000.0
2008-04-16 18:57:00,80.228,80.228,80.189,80.195,11200000.0
2008-04-16 18:58:00,80.195,80.2,80.182,80.182,11200000.0
2008-04-16 18:59:00,80.172,80.183,80.162,80.162,17600000.0
2008-04-16 19:00:00,80.159,80.198,80.158,80.198,12800000.0
2008-04-16 19:01:00,80.212,80.228,80.211,80.225,12800000.0
2008-04-16 19:02:00,80.232,80.238,80.227,80.227,11200000.0
2008-04-16 19:03:00,80.235,80.235,80.216,80.216,12800000.0
2008-04-16 19:04:00,80.196,80.198,80.179,80.183,16000000.0
2008-04-16 19:05:00,80.189,80.194,80.185,80.188,14400000.0
2008-04-16 19:06:00,80.192,80.21,80.192,80.21,16000000.0
2008-04-16 19:07:00,80.208,80.208,80.198,80.207,11200000.0
2008-04-16 19:08:00,80.186,80.186,80.17,80.176,17600000.0
2008-04-16 19:09:00,80.177,80.19,80.177,80.188,12800000.0
2008-04-16 19:10:00,80.201,80.236,80.2,80.236,17600000.0
2008-04-16 19:11:00,80.235,80.238,80.233,80.236,12800000.0
2008-04-16 19:12:00,80.222,80.234,80.216,80.234,11200000.0
2008-04-16 19:13:00,80.249,80.249,80.233,80.233,11200000.0
2008-04-16 19:14:00,80.234,80.242,80.218,80.218,16000000.0
2008-04-16 19:15:00,80.232,80.237,80.23,80.237,12200000.0
2008-04-16 19:16:00,80.225,80.246,80.225,80.239,12800000.0
2008-04-16 19:17:00,80.269,80.269,80.262,80.264,12800000.0
2008-04-16 19:18:00,80.246,80.246,80.228,80.235,17600000.0
2008-04-16 19:19:00,80.23,80.237,80.226,80.234,16000000.0
2008-04-16 19:20:00,80.226,80.226,80.208,80.208,16000000.0
2008-04-16 19:21:00,80.22,80.22,80.208,80.211,11200000.0
2008-04-16 19:22:00,80.22,80.224,80.217,80.224,11200000.0
2008-04-16 19:23:00,80.226,80.227,80.215,80.215,17600000.0
2008-04-16 19:24:00,80.194,80.194,80.152,80.152,17000000.0
2008-04-16 19:25:00,80.123,80.133,80.111,80.133,17600000.0
2008-04-16 19:26:00,80.155,80.164,80.155,80.162,11600000.0
2008-04-16 19:27:00,80.191,80.204,80.191,80.204,6400000.0
2008-04-16 19:28:00,80.206,80.206,80.19,80.19,12200000.0
2008-04-16 19:29:00,80.206,80.212,80.193,80.193,10600000.0
2008-04-16 19:30:00,80.206,80.216,80.206,80.21,14400000.0
2008-04-16 19:31:00,80.227,80.239,80.217,80.239,6400000.0
2008-04-16 19:32:00,80.239,80.25,80.231,80.231,12800000.0
2008-04-16 19:33:00,80.223,80.223,80.176,80.176,12800000.0
2008-04-16 19:34:00,80.157,80.163,80.154,80.163,12800000.0
2008-04-16 19:35:00,80.148,80.151,80.14,80.151,17600000.0
2008-04-16 19:36:00,80.184,80.184,80.143,80.143,11200000.0
2008-04-16 19:37:00,80.148,80.17,80.148,80.17,11200000.0
2008-04-16 19:38:00,80.178,80.19,80.177,80.177,18000000.0
2008-04-16 19:39:00,80.178,80.185,80.166,80.176,10000000.0
2008-04-16 19:40:00,80.178,80.199,80.175,80.199,14400000.0
2008-04-16 19:41:00,80.191,80.191,80.159,80.159,12800000.0
2008-04-16 19:42:00,80.139,80.139,80.13,80.132,13200000.0
2008-04-16 19:43:00,80.124,80.143,80.124,80.142,11200000.0
2008-04-16 19:44:00,80.132,80.171,80.132,80.171,16000000.0
2008-04-16 19:45:00,80.183,80.193,80.178,80.185,12800000.0
2008-04-16 19:46:00,80.187,80.214,80.187,80.214,10600000.0
2008-04-16 19:47:00,80.21,80.21,80.195,80.195,16000000.0
2008-04-16 19:48:00,80.196,80.205,80.192,80.204,11200000.0
2008-04-16 19:49:00,80.202,80.222,80.197,80.197,12800000.0
2008-04-16 19:50:00,80.214,80.214,80.199,80.199,12800000.0
2008-04-16 19:51:00,80.208,80.217,80.207,80.211,12800000.0
2008-04-16 19:52:00,80.204,80.204,80.19,80.191,11200000.0
2008-04-16 19:53:00,80.19,80.211,80.189,80.211,17600000.0
2008-04-16 19:54:00,80.209,80.222,80.209,80.222,13800000.0
2008-04-16 19:55:00,80.226,80.227,80.204,80.204,9600000.0
2008-04-16 19:56:00,80.209,80.214,80.206,80.208,11200000.0
2008-04-16 19:57:00,80.212,80.223,80.198,80.206,11200000.0
2008-04-16 19:58:00,80.19,80.22,80.19,80.203,14400000.0
2008-04-16 19:59:00,80.22,80.222,80.204,80.222,14400000.0
2008-04-16 20:00:00,80.191,80.191,80.17,80.174,12800000.0
2008-04-16 20:01:00,80.182,80.203,80.182,80.2,11200000.0
2008-04-16 20:02:00,80.202,80.202,80.192,80.192,11200000.0
2008-04-16 20:03:00,80.222,80.235,80.217,80.235,16000000.0
2008-04-16 20:04:00,80.236,80.236,80.191,80.201,12800000.0
2008-04-16 20:05:00,80.201,80.23,80.201,80.23,12800000.0
2008-04-16 20:06:00,80.237,80.237,80.199,80.21,12800000.0
2008-04-16 20:07:00,80.213,80.219,80.206,80.219,8000000.0
2008-04-16 20:08:00,80.21,80.223,80.209,80.216,12800000.0
2008-04-16 20:09:00,80.228,80.244,80.224,80.244,16000000.0
2008-04-16 20:10:00,80.241,80.249,80.238,80.242,18000000.0
2008-04-16 20:11:00,80.232,80.232,80.201,80.201,14400000.0
2008-04-16 20:12:00,80.194,80.217,80.194,80.206,14400000.0
2008-04-16 20:13:00,80.221,80.222,80.192,80.192,11200000.0
2008-04-16 20:14:00,80.18,80.182,80.174,80.177,11200000.0
2008-04-16 20:15:00,80.185,80.217,80.185,80.217,11200000.0
2008-04-16 20:16:00,80.229,80.241,80.229,80.229,12800000.0
2008-04-16 20:17:00,80.223,80.223,80.197,80.207,12800000.0
2008-04-16 20:18:00,80.184,80.195,80.178,80.178,12800000.0
2008-04-16 20:19:00,80.169,80.182,80.169,80.182,11200000.0
2008-04-16 20:20:00,80.194,80.216,80.191,80.216,11200000.0
2008-04-16 20:21:00,80.243,80.247,80.243,80.246,9600000.0
2008-04-16 20:22:00,80.227,80.227,80.21,80.212,11200000.0
2008-04-16 20:23:00,80.218,80.226,80.191,80.191,11200000.0
2008-04-16 20:24:00,80.211,80.211,80.2,80.204,15400000.0
2008-04-16 20:25:00,80.208,80.219,80.208,80.219,13200000.0
2008-04-16 20:26:00,80.214,80.234,80.214,80.234,11200000.0
2008-04-16 20:27:00,80.235,80.255,80.232,80.235,12800000.0
2008-04-16 20:28:00,80.232,80.247,80.222,80.222,17600000.0
2008-04-16 20:29:00,80.225,80.229,80.217,80.218,12800000.0
2008-04-16 20:30:00,80.218,80.24,80.215,80.24,14400000.0
2008-04-16 20:31:00,80.246,80.246,80.23,80.245,14400000.0
2008-04-16 20:32:00,80.257,80.263,80.255,80.257,16800000.0
2008-04-16 20:33:00,80.251,80.256,80.239,80.251,16000000.0
2008-04-16 20:34:00,80.258,80.26,80.246,80.259,16000000.0
2008-04-16 20:35:00,80.267,80.282,80.262,80.281,9600000.0
2008-04-16 20:36:00,80.296,80.302,80.296,80.302,11200000.0
2008-04-16 20:37:00,80.296,80.296,80.272,80.276,17600000.0
2008-04-16 20:38:00,80.287,80.295,80.287,80.293,12800000.0
2008-04-16 20:39:00,80.295,80.304,80.287,80.304,16000000.0
2008-04-16 20:40:00,80.316,80.343,80.313,80.343,12800000.0
2008-04-16 20:41:00,80.347,80.356,80.331,80.331,14400000.0
2008-04-16 20:42:00,80.344,80.358,80.342,80.358,12800000.0
2008-04-16 20:43:00,80.349,80.349,80.327,80.327,17600000.0
2008-04-16 20:44:00,80.314,80.321,80.314,80.314,11200000.0
2008-04-16 20:45:00,80.314,80.317,80.298,80.298,11200000.0
2008-04-16 20:46:00,80.308,80.311,80.298,80.298,12800000.0
2008-04-16 20:47:00,80.315,80.315,80.228,80.288,11200000.0
2008-04-16 20:48:00,80.276,80.282,80.27,80.282,12800000.0
2008-04-16 20:49:00,80.279,80.283,80.271,80.281,11200000.0
2008-04-16 20:50:00,80.265,80.278,80.26,80.261,12800000.0
2008-04-16 20:51:00,80.288,80.288,80.28,80.288,11200000.0
2008-04-16 20:52:00,80.298,80.302,80.298,80.298,11200000.0
2008-04-16 20:53:00,80.295,80.298,80.281,80.281,12800000.0
2008-04-16 20:54:00,80.283,80.283,80.267,80.276,11200000.0
2008-04-16 20:55:00,80.285,80.291,80.284,80.289,12800000.0
2008-04-16 20:56:00,80.284,80.29,80.283,80.288,12800000.0
2008-04-16 20:57:00,80.279,80.292,80.279,80.289,11200000.0
2008-04-16 20:58:00,80.29,80.29,80.275,80.29,17600000.0
2008-04-16 20:59:00,80.288,80.295,80.286,80.286,12800000.0
2008-04-16 21:00:00,80.275,80.275,80.254,80.261,12800000.0
2008-04-16 21:01:00,80.262,80.268,80.254,80.261,11200000.0
2008-04-16 21:02:00,80.259,80.276,80.259,80.276,11200000.0
2008-04-16 21:03:00,80.28,80.284,80.276,80.28,12800000.0
2008-04-16 21:04:00,80.26,80.262,80.245,80.262,11200000.0
2008-04-16 21:05:00,80.274,80.276,80.27,80.273,14400000.0
2008-04-16 21:06:00,80.28,80.283,80.275,80.277,17000000.0
2008-04-16 21:07:00,80.277,80.277,80.265,80.265,12800000.0
2008-04-16 21:08:00,80.269,80.277,80.269,80.274,12800000.0
2008-04-16 21:09:00,80.268,80.281,80.268,80.281,12800000.0
2008-04-16 21:10:00,80.301,80.308,80.284,80.3,12800000.0
2008-04-16 21:11:00,80.307,80.315,80.298,80.313,12800000.0
2008-04-16 21:12:00,80.325,80.335,80.325,80.335,12800000.0
2008-04-16 21:13:00,80.336,80.336,80.332,80.333,4800000.0
2008-04-16 21:14:00,80.327,80.327,80.308,80.32,17600000.0
2008-04-16 21:15:00,80.314,80.314,80.298,80.305,17600000.0
2008-04-16 21:16:00,80.316,80.332,80.316,80.332,12800000.0
2008-04-16 21:17:00,80.319,80.321,80.292,80.295,12800000.0
2008-04-16 21:18:00,80.273,80.275,80.258,80.275,13200000.0
2008-04-16 21:19:00,80.247,80.268,80.242,80.257,12800000.0
2008-04-16 21:20:00,80.249,80.27,80.249,80.27,12800000.0
2008-04-16 21:21:00,80.272,80.286,80.272,80.28,12800000.0
2008-04-16 21:22:00,80.265,80.284,80.265,80.273,12800000.0
2008-04-16 21:23:00,80.273,80.278,80.246,80.278,13800000.0
2008-04-16 21:24:00,80.291,80.291,80.274,80.284,12200000.0
2008-04-16 21:25:00,80.282,80.282,80.273,80.276,11200000.0
2008-04-16 21:26:00,80.27,80.278,80.263,80.274,17600000.0
2008-04-16 21:27:00,80.276,80.285,80.275,80.284,11200000.0
2008-04-16 21:28:00,80.286,80.293,80.285,80.286,12800000.0
2008-04-16 21:29:00,80.263,80.284,80.263,80.278,12800000.0
2008-04-16 21:30:00,80.266,80.266,80.245,80.245,4800000.0
2008-04-16 21:31:00,80.242,80.253,80.242,80.249,11200000.0
2008-04-16 21:32:00,80.247,80.247,80.24,80.241,11200000.0
2008-04-16 21:33:00,80.236,80.238,80.215,80.215,11200000.0
2008-04-16 21:34:00,80.217,80.224,80.216,80.222,11200000.0
2008-04-16 21:35:00,80.226,80.238,80.226,80.238,11200000.0
2008-04-16 21:36:00,80.231,80.236,80.218,80.225,17600000.0
2008-04-16 21:37:00,80.239,80.244,80.235,80.235,12800000.0
2008-04-16 21:38:00,80.237,80.243,80.201,80.234,12800000.0
2008-04-16 21:39:00,80.244,80.25,80.239,80.239,15400000.0
2008-04-16 21:40:00,80.235,80.235,80.228,80.229,16000000.0
2008-04-16 21:41:00,80.238,80.251,80.238,80.251,13800000.0
2008-04-16 21:42:00,80.25,80.25,80.237,80.237,9600000.0
2008-04-16 21:43:00,80.234,80.245,80.232,80.245,17600000.0
2008-04-16 21:44:00,80.235,80.251,80.232,80.235,17600000.0
2008-04-16 21:45:00,80.261,80.275,80.261,80.263,13800000.0
2008-04-16 21:46:00,80.266,80.279,80.251,80.277,12800000.0
2008-04-16 21:47:00,80.286,80.3,80.281,80.29,11200000.0
2008-04-16 21:48:00,80.289,80.289,80.275,80.284,17600000.0
2008-04-16 21:49:00,80.286,80.286,80.238,80.257,14800000.0
2008-04-16 21:50:00,80.284,80.295,80.283,80.295,11200000.0
2008-04-16 21:51:00,80.309,80.309,80.195,80.276,12800000.0
2008-04-16 21:52:00,80.272,80.284,80.263,80.284,11200000.0
2008-04-16 21:53:00,80.277,80.277,80.261,80.27,17600000.0
2008-04-16 21:54:00,80.284,80.289,80.275,80.28,14400000.0
2008-04-16 21:55:00,80.289,80.293,80.285,80.291,8000000.0
2008-04-16 21:56:00,80.287,80.296,80.287,80.296,12800000.0
2008-04-16 21:57:00,80.272,80.291,80.272,80.291,6400000.0
2008-04-16 21:58:00,80.293,80.293,80.264,80.264,16000000.0
2008-04-16 21:59:00,80.264,80.283,80.259,80.259,14400000.0
2008-04-16 22:00:00,80.256,80.271,80.253,80.271,12800000.0
2008-04-16 22:01:00,80.283,80.292,80.282,80.292,16000000.0
2008-04-16 22:02:00,80.295,80.301,80.291,80.295,12200000.0
2008-04-16 22:03:00,80.296,80.334,80.292,80.334,11200000.0
2008-04-16 22:04:00,80.347,80.383,80.313,80.313,11600000.0
2008-04-16 22:05:00,80.36,80.368,80.357,80.368,12800000.0
2008-04-16 22:06:00,80.365,80.365,80.352,80.355,18000000.0
2008-04-16 22:07:00,80.367,80.38,80.367,80.38,12800000.0
2008-04-16 22:08:00,80.403,80.421,80.403,80.421,11200000.0
2008-04-16 22:09:00,80.413,80.436,80.413,80.436,10600000.0
2008-04-16 22:10:00,80.454,80.46,80.448,80.448,17600000.0
2008-04-16 22:11:00,80.449,80.451,80.446,80.451,12800000.0
2008-04-16 22:12:00,80.457,80.478,80.457,80.478,11200000.0
2008-04-16 22:13:00,80.44,80.44,80.416,80.424,8000000.0
2008-04-16 22:14:00,80.435,80.435,80.426,80.426,16000000.0
2008-04-16 22:15:00,80.442,80.456,80.442,80.456,16400000.0
2008-04-16 22:16:00,80.456,80.459,80.451,80.451,12800000.0
2008-04-16 22:17:00,80.427,80.449,80.427,80.446,11200000.0
2008-04-16 22:18:00,80.451,80.453,80.446,80.453,12800000.0
2008-04-16 22:19:00,80.477,80.479,80.471,80.471,14800000.0
2008-04-16 22:20:00,80.444,80.444,80.431,80.437,11200000.0
2008-04-16 22:21:00,80.443,80.448,80.435,80.448,12800000.0
2008-04-16 22:22:00,80.441,80.454,80.441,80.454,11200000.0
2008-04-16 22:23:00,80.449,80.469,80.449,80.469,12800000.0
2008-04-16 22:24:00,80.469,80.479,80.469,80.476,12800000.0
2008-04-16 22:25:00,80.488,80.488,80.47,80.488,9600000.0
2008-04-16 22:26:00,80.456,80.456,80.436,80.436,11200000.0
2008-04-16 22:27:00,80.417,80.42,80.41,80.411,16000000.0
2008-04-16 22:28:00,80.42,80.425,80.416,80.416,17600000.0
2008-04-16 22:29:00,80.413,80.429,80.398,80.427,12200000.0
2008-04-16 22:30:00,80.434,80.438,80.433,80.433,12800000.0
2008-04-16 22:31:00,80.438,80.446,80.437,80.443,11200000.0
2008-04-16 22:32:00,80.436,80.457,80.436,80.457,12800000.0
2008-04-16 22:33:00,80.427,80.446,80.416,80.443,12800000.0
2008-04-16 22:34:00,80.469,80.469,80.46,80.462,12800000.0
2008-04-16 22:35:00,80.459,80.465,80.453,80.465,12800000.0
2008-04-16 22:36:00,80.464,80.472,80.463,80.47,12800000.0
2008-04-16 22:37:00,80.484,80.489,80.48,80.489,11200000.0
2008-04-16 22:38:00,80.493,80.501,80.486,80.501,17600000.0
2008-04-16 22:39:00,80.488,80.488,80.475,80.487,11200000.0
2008-04-16 22:40:00,80.499,80.509,80.499,80.503,16000000.0
2008-04-16 22:41:00,80.506,80.506,80.498,80.503,12800000.0
2008-04-16 22:42:00,80.51,80.518,80.51,80.517,11200000.0
2008-04-16 22:43:00,80.517,80.529,80.517,80.522,11200000.0
2008-04-16 22:44:00,80.515,80.536,80.511,80.536,16400000.0
2008-04-16 22:45:00,80.539,80.557,80.539,80.557,14400000.0
2008-04-16 22:46:00,80.559,80.56,80.55,80.553,12800000.0
2008-04-16 22:47:00,80.548,80.552,80.532,80.532,12800000.0
2008-04-16 22:48:00,80.5,80.5,80.413,80.413,12800000.0
2008-04-16 22:49:00,80.469,80.512,80.469,80.512,11200000.0
2008-04-16 22:50:00,80.496,80.502,80.474,80.474,14400000.0
2008-04-16 22:51:00,80.465,80.479,80.465,80.469,13200000.0
2008-04-16 22:52:00,80.454,80.482,80.452,80.482,14400000.0
2008-04-16 22:53:00,80.483,80.488,80.48,80.488,11200000.0
2008-04-16 22:54:00,80.491,80.513,80.491,80.511,11200000.0
2008-04-16 22:55:00,80.525,80.592,80.525,80.589,12800000.0
2008-04-16 22:56:00,80.613,80.627,80.609,80.615,12800000.0
2008-04-16 22:57:00,80.598,80.614,80.598,80.613,11200000.0
2008-04-16 22:58:00,80.625,80.641,80.625,80.641,14400000.0
2008-04-16 22:59:00,80.642,80.642,80.623,80.642,11200000.0
2008-04-16 23:00:00,80.624,80.624,80.604,80.604,12800000.0
2008-04-16 23:01:00,80.604,80.604,80.591,80.591,12800000.0
2008-04-16 23:02:00,80.605,80.616,80.602,80.613,12800000.0
2008-04-16 23:03:00,80.61,80.612,80.592,80.597,12800000.0
2008-04-16 23:04:00,80.605,80.633,80.605,80.633,11200000.0
2008-04-16 23:05:00,80.638,80.651,80.629,80.649,11200000.0
2008-04-16 23:06:00,80.648,80.672,80.648,80.666,17600000.0
2008-04-16 23:07:00,80.65,80.681,80.65,80.666,11200000.0
2008-04-16 23:08:00,80.655,80.664,80.655,80.664,11200000.0
2008-04-16 23:09:00,80.654,80.654,80.644,80.649,9600000.0
2008-04-16 23:10:00,80.656,80.656,80.629,80.629,11200000.0
2008-04-16 23:11:00,80.649,80.649,80.614,80.614,12800000.0
2008-04-16 23:12:00,80.599,80.613,80.594,80.6,14400000.0
2008-04-16 23:13:00,80.605,80.626,80.605,80.626,14400000.0
2008-04-16 23:14:00,80.634,80.634,80.625,80.634,17600000.0
2008-04-16 23:15:00,80.635,80.645,80.635,80.643,12800000.0
2008-04-16 23:16:00,80.635,80.644,80.626,80.644,12800000.0
2008-04-16 23:17:00,80.642,80.644,80.631,80.637,17600000.0
2008-04-16 23:18:00,80.635,80.642,80.628,80.642,11200000.0
2008-04-16 23:19:00,80.64,80.648,80.637,80.637,13200000.0
2008-04-16 23:20:00,80.639,80.641,80.617,80.618,12800000.0
2008-04-16 23:21:00,80.621,80.628,80.61,80.61,12800000.0
2008-04-16 23:22:00,80.61,80.614,80.606,80.608,12800000.0
2008-04-16 23:23:00,80.601,80.603,80.594,80.597,13200000.0
2008-04-16 23:24:00,80.602,80.611,80.593,80.595,12800000.0
2008-04-16 23:25:00,80.592,80.592,80.502,80.59,11200000.0
2008-04-16 23:26:00,80.588,80.609,80.579,80.603,16000000.0
2008-04-16 23:27:00,80.59,80.606,80.579,80.606,16000000.0
2008-04-16 23:28:00,80.614,80.62,80.61,80.614,12800000.0
2008-04-16 23:30:00,80.604,80.604,80.595,80.597,12800000.0
2008-04-16 23:31:00,80.57,80.577,80.566,80.577,11200000.0
2008-04-16 23:32:00,80.568,80.568,80.544,80.544,17600000.0
2008-04-16 23:33:00,80.543,80.556,80.542,80.556,8000000.0
2008-04-16 23:34:00,80.561,80.568,80.558,80.568,13800000.0
2008-04-16 23:35:00,80.576,80.58,80.576,80.58,3200000.0
2008-04-16 23:36:00,80.594,80.617,80.594,80.617,11600000.0
2008-04-16 23:37:00,80.618,80.625,80.606,80.613,15400000.0
2008-04-16 23:38:00,80.628,80.628,80.623,80.626,11200000.0
2008-04-16 23:39:00,80.622,80.622,80.528,80.616,11200000.0
2008-04-16 23:40:00,80.599,80.615,80.585,80.615,12800000.0
2008-04-16 23:41:00,80.632,80.659,80.632,80.645,12800000.0
2008-04-16 23:42:00,80.613,80.613,80.605,80.608,14800000.0
2008-04-16 23:43:00,80.603,80.62,80.603,80.62,10600000.0
2008-04-16 23:44:00,80.61,80.619,80.603,80.614,12800000.0
2008-04-16 23:45:00,80.616,80.628,80.614,80.617,16000000.0
2008-04-16 23:46:00,80.609,80.609,80.598,80.601,10000000.0
2008-04-16 23:47:00,80.605,80.621,80.605,80.616,12800000.0
2008-04-16 23:48:00,80.621,80.638,80.614,80.635,12800000.0
2008-04-16 23:49:00,80.642,80.646,80.631,80.645,17600000.0
2008-04-16 23:50:00,80.625,80.625,80.588,80.588,11200000.0
2008-04-16 23:51:00,80.504,80.609,80.504,80.569,11200000.0
2008-04-16 23:52:00,80.55,80.565,80.55,80.558,14400000.0
2008-04-16 23:53:00,80.566,80.584,80.566,80.584,14400000.0
2008-04-16 23:54:00,80.631,80.634,80.63,80.631,11200000.0
2008-04-16 23:55:00,80.63,80.65,80.626,80.638,12800000.0
2008-04-16 23:56:00,80.627,80.632,80.627,80.629,12200000.0
2008-04-16 23:57:00,80.61,80.627,80.61,80.625,12800000.0
2008-04-16 23:58:00,80.628,80.632,80.622,80.632,11200000.0
2008-04-16 23:59:00,80.628,80.642,80.624,80.635,14400000.0
2008-04-17 00:00:00,80.641,80.642,80.625,80.642,13200000.0
2008-04-17 00:01:00,80.643,80.643,80.631,80.64,11600000.0
2008-04-17 00:02:00,80.63,80.654,80.63,80.638,12800000.0
2008-04-17 00:03:00,80.65,80.655,80.644,80.655,11200000.0
2008-04-17 00:04:00,80.664,80.671,80.653,80.657,14400000.0
2008-04-17 00:05:00,80.65,80.67,80.65,80.662,12800000.0
2008-04-17 00:06:00,80.663,80.664,80.65,80.661,11200000.0
2008-04-17 00:07:00,80.63,80.654,80.627,80.651,12800000.0
2008-04-17 00:08:00,80.673,80.673,80.664,80.664,12200000.0
2008-04-17 00:09:00,80.663,80.665,80.655,80.665,12800000.0
2008-04-17 00:10:00,80.665,80.665,80.654,80.658,12800000.0
2008-04-17 00:11:00,80.629,80.637,80.625,80.634,11200000.0
2008-04-17 00:12:00,80.653,80.656,80.646,80.649,11200000.0
2008-04-17 00:13:00,80.645,80.661,80.645,80.656,17000000.0
2008-04-17 00:14:00,80.654,80.661,80.653,80.654,11200000.0
2008-04-17 00:15:00,80.648,80.653,80.648,80.648,8000000.0
2008-04-17 00:16:00,80.63,80.634,80.615,80.634,11200000.0
2008-04-17 00:17:00,80.605,80.605,80.571,80.571,12800000.0
2008-04-17 00:18:00,80.541,80.56,80.541,80.56,11200000.0
2008-04-17 00:19:00,80.561,80.563,80.56,80.561,11200000.0
2008-04-17 00:20:00,80.536,80.55,80.486,80.543,14400000.0
2008-04-17 00:21:00,80.557,80.567,80.557,80.566,11600000.0
2008-04-17 00:22:00,80.562,80.581,80.562,80.577,17600000.0
2008-04-17 00:23:00,80.557,80.58,80.556,80.556,12800000.0
2008-04-17 00:24:00,80.572,80.576,80.565,80.576,17600000.0
2008-04-17 00:25:00,80.591,80.601,80.585,80.598,11200000.0
2008-04-17 00:26:00,80.609,80.621,80.609,80.616,11200000.0
2008-04-17 00:27:00,80.616,80.616,80.6,80.6,12800000.0
2008-04-17 00:28:00,80.6,80.6,80.583,80.583,12800000.0
2008-04-17 00:29:00,80.599,80.599,80.586,80.59,14400000.0
2008-04-17 00:30:00,80.595,80.595,80.583,80.591,12800000.0
2008-04-17 00:31:00,80.604,80.615,80.596,80.615,14400000.0
2008-04-17 00:32:00,80.624,80.624,80.605,80.605,14400000.0
2008-04-17 00:33:00,80.612,80.623,80.59,80.614,11200000.0
2008-04-17 00:34:00,80.625,80.625,80.602,80.604,17600000.0
2008-04-17 00:35:00,80.622,80.628,80.612,80.628,11200000.0
2008-04-17 00:36:00,80.631,80.631,80.621,80.628,12200000.0
2008-04-17 00:37:00,80.618,80.618,80.603,80.603,11200000.0
2008-04-17 00:38:00,80.612,80.613,80.603,80.613,14400000.0
2008-04-17 00:39:00,80.604,80.613,80.595,80.595,12000000.0
2008-04-17 00:40:00,80.597,80.597,80.584,80.587,12800000.0
2008-04-17 00:41:00,80.562,80.577,80.562,80.567,11200000.0
2008-04-17 00:42:00,80.568,80.568,80.548,80.555,11200000.0
2008-04-17 00:43:00,80.563,80.563,80.546,80.546,12800000.0
2008-04-17 00:44:00,80.557,80.56,80.546,80.547,17600000.0
2008-04-17 00:45:00,80.55,80.569,80.546,80.569,16000000.0
2008-04-17 00:46:00,80.575,80.606,80.575,80.606,16000000.0
2008-04-17 00:47:00,80.613,80.62,80.609,80.62,11200000.0
2008-04-17 00:48:00,80.619,80.619,80.597,80.597,11200000.0
2008-04-17 00:49:00,80.57,80.593,80.57,80.593,8000000.0
2008-04-17 00:50:00,80.595,80.595,80.566,80.566,11200000.0
2008-04-17 00:51:00,80.57,80.585,80.568,80.585,11200000.0
2008-04-17 00:52:00,80.568,80.596,80.568,80.59,14400000.0
2008-04-17 00:53:00,80.616,80.624,80.615,80.615,16000000.0
2008-04-17 00:54:00,80.614,80.62,80.61,80.61,16000000.0
2008-04-17 00:55:00,80.621,80.628,80.618,80.623,11200000.0
2008-04-17 00:56:00,80.621,80.627,80.613,80.618,14400000.0
2008-04-17 00:57:00,80.632,80.637,80.622,80.622,17600000.0
2008-04-17 00:58:00,80.631,80.654,80.631,80.653,11200000.0
2008-04-17 00:59:00,80.648,80.649,80.636,80.636,12800000.0
2008-04-17 01:00:00,80.652,80.666,80.652,80.662,12800000.0
2008-04-17 01:01:00,80.657,80.663,80.648,80.663,17600000.0
2008-04-17 01:02:00,80.639,80.639,80.619,80.629,11200000.0
2008-04-17 01:03:00,80.638,80.647,80.632,80.632,11200000.0
2008-04-17 01:04:00,80.642,80.643,80.636,80.636,11200000.0
2008-04-17 01:05:00,80.626,80.647,80.626,80.647,12800000.0
2008-04-17 01:06:00,80.646,80.658,80.646,80.656,11200000.0
2008-04-17 01:07:00,80.656,80.656,80.637,80.65,11200000.0
2008-04-17 01:08:00,80.657,80.657,80.634,80.643,11200000.0
2008-04-17 01:09:00,80.637,80.642,80.624,80.64,12800000.0
2008-04-17 01:10:00,80.601,80.639,80.601,80.638,17600000.0
2008-04-17 01:11:00,80.541,80.625,80.541,80.625,11200000.0
2008-04-17 01:12:00,80.635,80.642,80.628,80.632,12800000.0
2008-04-17 01:13:00,80.628,80.628,80.608,80.615,11200000.0
2008-04-17 01:14:00,80.624,80.626,80.612,80.612,11200000.0
2008-04-17 01:15:00,80.635,80.641,80.621,80.625,11200000.0
2008-04-17 01:16:00,80.62,80.634,80.62,80.631,11200000.0
2008-04-17 01:17:00,80.642,80.663,80.641,80.643,11200000.0
2008-04-17 01:18:00,80.645,80.645,80.624,80.624,11200000.0
2008-04-17 01:19:00,80.585,80.593,80.573,80.593,16400000.0
2008-04-17 01:20:00,80.597,80.602,80.592,80.594,16000000.0
2008-04-17 01:21:00,80.589,80.589,80.578,80.584,11200000.0
2008-04-17 01:22:00,80.591,80.604,80.59,80.602,12800000.0
2008-04-17 01:23:00,80.603,80.612,80.603,80.609,12800000.0
2008-04-17 01:24:00,80.613,80.618,80.612,80.612,12800000.0
2008-04-17 01:25:00,80.606,80.607,80.588,80.588,14400000.0
2008-04-17 01:26:00,80.593,80.599,80.587,80.597,11600000.0
2008-04-17 01:27:00,80.581,80.594,80.581,80.59,11200000.0
2008-04-17 01:28:00,80.583,80.585,80.565,80.565,17600000.0
2008-04-17 01:29:00,80.559,80.559,80.542,80.542,12200000.0
2008-04-17 01:30:00,80.533,80.553,80.533,80.55,11200000.0
2008-04-17 01:31:00,80.549,80.554,80.54,80.544,12800000.0
2008-04-17 01:32:00,80.529,80.529,80.509,80.51,11200000.0
2008-04-17 01:33:00,80.501,80.511,80.489,80.498,13200000.0
2008-04-17 01:34:00,80.485,80.486,80.452,80.453,17600000.0
2008-04-17 01:35:00,80.471,80.506,80.471,80.506,11200000.0
2008-04-17 01:36:00,80.5,80.502,80.48,80.48,12800000.0
2008-04-17 01:37:00,80.493,80.501,80.491,80.497,14400000.0
2008-04-17 01:38:00,80.493,80.494,80.484,80.488,17600000.0
2008-04-17 01:39:00,80.479,80.481,80.389,80.48,12800000.0
2008-04-17 01:40:00,80.469,80.492,80.463,80.484,12800000.0
2008-04-17 01:41:00,80.486,80.49,80.482,80.482,12800000.0
2008-04-17 01:42:00,80.497,80.502,80.487,80.502,11200000.0
2008-04-17 01:43:00,80.504,80.513,80.502,80.513,11200000.0
2008-04-17 01:44:00,80.508,80.514,80.501,80.507,11200000.0
2008-04-17 01:45:00,80.513,80.517,80.513,80.517,11200000.0
2008-04-17 01:46:00,80.548,80.567,80.544,80.544,11200000.0
2008-04-17 01:47:00,80.531,80.546,80.529,80.537,17600000.0
2008-04-17 01:48:00,80.528,80.531,80.515,80.529,12800000.0
2008-04-17 01:49:00,80.533,80.542,80.533,80.541,16000000.0
2008-04-17 01:50:00,80.55,80.55,80.536,80.546,16000000.0
2008-04-17 01:51:00,80.548,80.563,80.532,80.563,17600000.0
2008-04-17 01:52:00,80.563,80.576,80.562,80.567,12800000.0
2008-04-17 01:53:00,80.567,80.569,80.558,80.562,14400000.0
2008-04-17 01:54:00,80.567,80.567,80.556,80.563,12200000.0
2008-04-17 01:55:00,80.557,80.557,80.549,80.554,11200000.0
2008-04-17 01:56:00,80.545,80.545,80.532,80.534,16000000.0
2008-04-17 01:57:00,80.539,80.54,80.513,80.513,11200000.0
2008-04-17 01:58:00,80.522,80.53,80.518,80.53,17000000.0
2008-04-17 01:59:00,80.532,80.551,80.532,80.551,12800000.0
2008-04-17 02:00:00,80.563,80.574,80.563,80.571,9600000.0
2008-04-17 02:01:00,80.556,80.556,80.53,80.531,11200000.0
2008-04-17 02:02:00,80.53,80.53,80.513,80.519,19200000.0
2008-04-17 02:03:00,80.526,80.565,80.526,80.565,12800000.0
2008-04-17 02:04:00,80.572,80.572,80.562,80.568,14400000.0
2008-04-17 02:05:00,80.545,80.545,80.521,80.526,12800000.0
2008-04-17 02:06:00,80.523,80.538,80.518,80.538,8000000.0
2008-04-17 02:07:00,80.556,80.572,80.556,80.572,20800000.0
2008-04-17 02:08:00,80.564,80.568,80.546,80.566,17600000.0
2008-04-17 02:09:00,80.583,80.62,80.583,80.604,14400000.0
2008-04-17 02:10:00,80.6,80.603,80.588,80.588,12800000.0
2008-04-17 02:11:00,80.594,80.598,80.581,80.594,12800000.0
2008-04-17 02:12:00,80.604,80.618,80.592,80.615,12800000.0
2008-04-17 02:13:00,80.622,80.622,80.598,80.598,16000000.0
2008-04-17 02:14:00,80.568,80.584,80.561,80.583,12800000.0
2008-04-17 02:15:00,80.589,80.589,80.548,80.548,12800000.0
2008-04-17 02:16:00,80.54,80.544,80.54,80.544,8000000.0
2008-04-17 02:17:00,80.522,80.526,80.509,80.516,11200000.0
2008-04-17 02:18:00,80.515,80.515,80.497,80.515,12800000.0
2008-04-17 02:19:00,80.476,80.492,80.471,80.472,11200000.0
2008-04-17 02:20:00,80.451,80.461,80.449,80.459,14400000.0
2008-04-17 02:21:00,80.477,80.483,80.465,80.477,18000000.0
2008-04-17 02:22:00,80.48,80.512,80.48,80.512,12200000.0
2008-04-17 02:23:00,80.505,80.515,80.505,80.514,10600000.0
2008-04-17 02:24:00,80.501,80.502,80.492,80.496,11200000.0
2008-04-17 02:25:00,80.492,80.492,80.48,80.485,24000000.0
2008-04-17 02:26:00,80.47,80.476,80.466,80.466,10600000.0
2008-04-17 02:27:00,80.467,80.469,80.462,80.465,12800000.0
2008-04-17 02:28:00,80.455,80.465,80.452,80.465,10000000.0
2008-04-17 02:29:00,80.436,80.456,80.436,80.451,11200000.0
2008-04-17 02:30:00,80.47,80.485,80.47,80.483,16000000.0
2008-04-17 02:31:00,80.458,80.468,80.456,80.468,13800000.0
2008-04-17 02:32:00,80.474,80.486,80.472,80.484,16000000.0
2008-04-17 02:33:00,80.491,80.496,80.491,80.492,11200000.0
2008-04-17 02:34:00,80.462,80.484,80.458,80.484,11200000.0
2008-04-17 02:35:00,80.497,80.497,80.486,80.496,12800000.0
2008-04-17 02:36:00,80.512,80.536,80.512,80.536,9600000.0
2008-04-17 02:37:00,80.54,80.556,80.535,80.556,12800000.0
2008-04-17 02:38:00,80.558,80.558,80.543,80.546,11200000.0
2008-04-17 02:39:00,80.551,80.551,80.536,80.536,11200000.0
2008-04-17 02:40:00,80.525,80.548,80.525,80.547,11200000.0
2008-04-17 02:41:00,80.517,80.519,80.507,80.516,12800000.0
2008-04-17 02:42:00,80.513,80.518,80.511,80.516,12800000.0
2008-04-17 02:43:00,80.541,80.565,80.541,80.547,25600000.0
2008-04-17 02:44:00,80.543,80.559,80.543,80.559,17600000.0
2008-04-17 02:45:00,80.567,80.567,80.552,80.561,16000000.0
2008-04-17 02:46:00,80.568,80.57,80.549,80.55,17600000.0
2008-04-17 02:47:00,80.545,80.552,80.544,80.552,16000000.0
2008-04-17 02:48:00,80.533,80.548,80.528,80.546,11200000.0
2008-04-17 02:49:00,80.54,80.54,80.53,80.533,15400000.0
2008-04-17 02:50:00,80.537,80.542,80.535,80.541,16400000.0
2008-04-17 02:51:00,80.531,80.531,80.509,80.509,16000000.0
2008-04-17 02:52:00,80.475,80.506,80.471,80.506,11200000.0
2008-04-17 02:53:00,80.503,80.516,80.448,80.516,12800000.0
2008-04-17 02:54:00,80.519,80.522,80.517,80.521,12800000.0
2008-04-17 02:55:00,80.509,80.518,80.509,80.511,12800000.0
2008-04-17 02:56:00,80.499,80.512,80.499,80.507,22400000.0
2008-04-17 02:57:00,80.51,80.51,80.498,80.498,11200000.0
2008-04-17 02:58:00,80.512,80.541,80.512,80.541,17600000.0
2008-04-17 02:59:00,80.557,80.565,80.554,80.555,16000000.0
2008-04-17 03:00:00,80.533,80.547,80.532,80.544,11200000.0
2008-04-17 03:01:00,80.558,80.583,80.55,80.583,12800000.0
2008-04-17 03:02:00,80.605,80.605,80.581,80.581,12800000.0
2008-04-17 03:03:00,80.562,80.569,80.554,80.554,12800000.0
2008-04-17 03:04:00,80.555,80.557,80.545,80.546,28800000.0
2008-04-17 03:05:00,80.547,80.569,80.547,80.566,17600000.0
2008-04-17 03:06:00,80.57,80.57,80.554,80.554,17600000.0
2008-04-17 03:07:00,80.551,80.571,80.551,80.571,11200000.0
2008-04-17 03:08:00,80.581,80.59,80.578,80.59,17600000.0
2008-04-17 03:09:00,80.582,80.582,80.563,80.567,14400000.0
2008-04-17 03:10:00,80.52,80.565,80.52,80.562,16000000.0
2008-04-17 03:11:00,80.534,80.566,80.534,80.562,13200000.0
2008-04-17 03:12:00,80.564,80.576,80.561,80.572,12800000.0
2008-04-17 03:13:00,80.572,80.572,80.548,80.549,13800000.0
2008-04-17 03:14:00,80.537,80.54,80.514,80.517,11200000.0
2008-04-17 03:15:00,80.531,80.541,80.519,80.541,17600000.0
2008-04-17 03:16:00,80.557,80.574,80.554,80.554,11200000.0
2008-04-17 03:17:00,80.554,80.554,80.53,80.53,12800000.0
2008-04-17 03:18:00,80.528,80.54,80.528,80.54,12800000.0
2008-04-17 03:19:00,80.545,80.552,80.542,80.547,16000000.0
2008-04-17 03:20:00,80.534,80.534,80.525,80.525,10000000.0
2008-04-17 03:21:00,80.53,80.538,80.53,80.538,11200000.0
2008-04-17 03:22:00,80.529,80.531,80.512,80.514,12800000.0
2008-04-17 03:23:00,80.503,80.518,80.503,80.51,17600000.0
2008-04-17 03:24:00,80.512,80.512,80.503,80.503,11200000.0
2008-04-17 03:25:00,80.517,80.524,80.515,80.521,19200000.0
2008-04-17 03:26:00,80.515,80.515,80.494,80.514,12800000.0
2008-04-17 03:27:00,80.521,80.526,80.513,80.516,12800000.0
2008-04-17 03:28:00,80.528,80.528,80.505,80.507,11200000.0
2008-04-17 03:29:00,80.514,80.52,80.506,80.506,11200000.0
2008-04-17 03:30:00,80.527,80.527,80.518,80.522,12800000.0
2008-04-17 03:31:00,80.509,80.535,80.509,80.535,32000000.0
2008-04-17 03:32:00,80.552,80.552,80.539,80.539,17600000.0
2008-04-17 03:33:00,80.539,80.542,80.534,80.542,12800000.0
2008-04-17 03:34:00,80.548,80.549,80.537,80.549,12800000.0
2008-04-17 03:35:00,80.56,80.561,80.548,80.557,14400000.0
2008-04-17 03:36:00,80.543,80.543,80.536,80.539,11200000.0
2008-04-17 03:37:00,80.522,80.54,80.512,80.512,17600000.0
2008-04-17 03:38:00,80.519,80.524,80.515,80.524,12800000.0
2008-04-17 03:39:00,80.504,80.511,80.503,80.511,17600000.0
2008-04-17 03:40:00,80.505,80.505,80.501,80.501,13200000.0
2008-04-17 03:41:00,80.513,80.513,80.488,80.488,12800000.0
2008-04-17 03:42:00,80.486,80.507,80.486,80.491,17600000.0
2008-04-17 03:43:00,80.475,80.487,80.473,80.478,14400000.0
2008-04-17 03:44:00,80.488,80.5,80.487,80.5,28800000.0
2008-04-17 03:45:00,80.504,80.521,80.504,80.521,14400000.0
2008-04-17 03:46:00,80.528,80.531,80.524,80.529,12800000.0
2008-04-17 03:47:00,80.516,80.516,80.479,80.479,13200000.0
2008-04-17 03:48:00,80.474,80.478,80.463,80.47,16000000.0
2008-04-17 03:49:00,80.481,80.487,80.467,80.467,12800000.0
2008-04-17 03:50:00,80.433,80.437,80.428,80.432,12800000.0
2008-04-17 03:51:00,80.426,80.455,80.426,80.454,12800000.0
2008-04-17 03:52:00,80.478,80.481,80.473,80.481,12800000.0
2008-04-17 03:53:00,80.478,80.479,80.469,80.473,11200000.0
2008-04-17 03:54:00,80.432,80.448,80.427,80.438,11200000.0
2008-04-17 03:55:00,80.459,80.459,80.425,80.425,11200000.0
2008-04-17 03:56:00,80.434,80.463,80.434,80.463,12800000.0
2008-04-17 03:57:00,80.46,80.461,80.43,80.453,11200000.0
2008-04-17 03:58:00,80.438,80.438,80.401,80.417,12800000.0
2008-04-17 03:59:00,80.423,80.435,80.421,80.428,17600000.0
2008-04-17 04:00:00,80.435,80.441,80.41,80.426,14400000.0
2008-04-17 04:01:00,80.436,80.436,80.415,80.428,11600000.0
2008-04-17 04:02:00,80.428,80.428,80.411,80.42,12800000.0
2008-04-17 04:04:00,80.42,80.426,80.42,80.423,6400000.0
2008-04-17 04:05:00,80.433,80.449,80.413,80.427,14400000.0
2008-04-17 04:06:00,80.403,80.408,80.403,80.408,9600000.0
2008-04-17 04:07:00,80.424,80.43,80.418,80.422,12800000.0
2008-04-17 04:08:00,80.413,80.413,80.388,80.388,12800000.0
2008-04-17 04:09:00,80.387,80.392,80.383,80.392,11200000.0
2008-04-17 04:10:00,80.393,80.393,80.382,80.389,16000000.0
2008-04-17 04:11:00,80.396,80.401,80.394,80.394,7400000.0
2008-04-17 04:12:00,80.395,80.405,80.395,80.405,12800000.0
2008-04-17 04:13:00,80.401,80.402,80.384,80.389,18000000.0
2008-04-17 04:14:00,80.392,80.392,80.375,80.385,11200000.0
2008-04-17 04:15:00,80.388,80.395,80.387,80.395,16000000.0
2008-04-17 04:16:00,80.408,80.416,80.404,80.412,14400000.0
2008-04-17 04:17:00,80.415,80.418,80.411,80.416,17600000.0
2008-04-17 04:18:00,80.385,80.411,80.385,80.402,12800000.0
2008-04-17 04:19:00,80.393,80.407,80.387,80.396,34600000.0
2008-04-17 04:20:00,80.408,80.438,80.408,80.438,8000000.0
2008-04-17 04:21:00,80.436,80.441,80.423,80.423,11200000.0
2008-04-17 04:22:00,80.429,80.44,80.428,80.44,12800000.0
2008-04-17 04:23:00,80.435,80.441,80.432,80.44,12800000.0
2008-04-17 04:24:00,80.436,80.436,80.426,80.43,16000000.0
2008-04-17 04:25:00,80.442,80.468,80.442,80.465,16000000.0
2008-04-17 04:26:00,80.458,80.47,80.458,80.466,12800000.0
2008-04-17 04:27:00,80.445,80.465,80.445,80.453,17600000.0
2008-04-17 04:28:00,80.466,80.475,80.463,80.465,12800000.0
2008-04-17 04:29:00,80.462,80.476,80.462,80.476,16000000.0
2008-04-17 04:30:00,80.481,80.481,80.463,80.466,10600000.0
2008-04-17 04:31:00,80.476,80.491,80.476,80.488,12800000.0
2008-04-17 04:32:00,80.501,80.506,80.489,80.489,17600000.0
2008-04-17 04:33:00,80.474,80.474,80.462,80.469,12800000.0
2008-04-17 04:34:00,80.465,80.472,80.465,80.469,14400000.0
2008-04-17 04:35:00,80.471,80.471,80.459,80.463,11200000.0
2008-04-17 04:36:00,80.473,80.473,80.466,80.467,11200000.0
2008-04-17 04:37:00,80.473,80.502,80.473,80.478,12800000.0
2008-04-17 04:38:00,80.479,80.5,80.479,80.486,16000000.0
2008-04-17 04:39:00,80.496,80.503,80.485,80.487,14400000.0
2008-04-17 04:40:00,80.467,80.496,80.467,80.494,12800000.0
2008-04-17 04:42:00,80.481,80.486,80.472,80.476,11200000.0
2008-04-17 04:43:00,80.475,80.475,80.462,80.47,17000000.0
2008-04-17 04:44:00,80.484,80.486,80.469,80.469,17600000.0
2008-04-17 04:45:00,80.469,80.479,80.447,80.459,11000000.0
2008-04-17 04:46:00,80.461,80.467,80.459,80.467,12800000.0
2008-04-17 04:47:00,80.476,80.488,80.476,80.482,16000000.0
2008-04-17 04:48:00,80.474,80.481,80.468,80.481,11200000.0
2008-04-17 04:49:00,80.48,80.501,80.48,80.501,12800000.0
2008-04-17 04:50:00,80.489,80.498,80.486,80.496,17600000.0
2008-04-17 04:51:00,80.499,80.512,80.499,80.512,15400000.0
2008-04-17 04:52:00,80.501,80.501,80.49,80.49,12800000.0
2008-04-17 04:53:00,80.485,80.497,80.482,80.497,12800000.0
2008-04-17 04:54:00,80.499,80.506,80.494,80.495,33600000.0
2008-04-17 04:55:00,80.499,80.499,80.488,80.491,11200000.0
2008-04-17 04:56:00,80.49,80.5,80.487,80.489,16000000.0
2008-04-17 04:57:00,80.487,80.5,80.485,80.485,17600000.0
2008-04-17 04:58:00,80.473,80.494,80.473,80.483,14800000.0
2008-04-17 04:59:00,80.497,80.5,80.487,80.5,17600000.0
2008-04-17 05:00:00,80.492,80.494,80.485,80.494,17600000.0
2008-04-17 05:01:00,80.501,80.505,80.497,80.498,14400000.0
2008-04-17 05:02:00,80.494,80.497,80.487,80.488,17600000.0
2008-04-17 05:03:00,80.485,80.498,80.476,80.498,17600000.0
2008-04-17 05:04:00,80.481,80.508,80.472,80.495,12800000.0
2008-04-17 05:05:00,80.515,80.521,80.512,80.519,12800000.0
2008-04-17 05:06:00,80.532,80.536,80.529,80.529,11200000.0
2008-04-17 05:07:00,80.544,80.551,80.539,80.543,11600000.0
2008-04-17 05:08:00,80.546,80.546,80.533,80.533,11200000.0
2008-04-17 05:09:00,80.536,80.542,80.532,80.538,11200000.0
2008-04-17 05:10:00,80.504,80.522,80.499,80.522,12800000.0
2008-04-17 05:11:00,80.514,80.514,80.496,80.5,11200000.0
2008-04-17 05:12:00,80.505,80.511,80.501,80.501,18400000.0
2008-04-17 05:13:00,80.507,80.507,80.491,80.503,11200000.0
2008-04-17 05:14:00,80.47,80.495,80.47,80.494,16000000.0
2008-04-17 05:15:00,80.483,80.505,80.483,80.505,12200000.0
2008-04-17 05:16:00,80.506,80.512,80.5,80.5,15400000.0
2008-04-17 05:17:00,80.51,80.512,80.504,80.512,7400000.0
2008-04-17 05:18:00,80.514,80.514,80.504,80.51,11200000.0
2008-04-17 05:19:00,80.505,80.506,80.493,80.506,17600000.0
2008-04-17 05:20:00,80.509,80.515,80.509,80.512,12800000.0
2008-04-17 05:21:00,80.518,80.525,80.509,80.525,17000000.0
2008-04-17 05:22:00,80.512,80.527,80.512,80.527,26000000.0
2008-04-17 05:23:00,80.515,80.517,80.497,80.505,17600000.0
2008-04-17 05:24:00,80.503,80.508,80.496,80.503,12800000.0
2008-04-17 05:25:00,80.511,80.515,80.501,80.515,12800000.0
2008-04-17 05:26:00,80.494,80.509,80.494,80.504,11200000.0
2008-04-17 05:27:00,80.502,80.524,80.502,80.524,12600000.0
2008-04-17 05:28:00,80.515,80.518,80.512,80.512,11200000.0
2008-04-17 05:29:00,80.508,80.517,80.494,80.497,17000000.0
2008-04-17 05:30:00,80.47,80.519,80.47,80.519,16000000.0
2008-04-17 05:31:00,80.505,80.513,80.501,80.513,11200000.0
2008-04-17 05:32:00,80.522,80.54,80.522,80.534,12800000.0
2008-04-17 05:33:00,80.542,80.549,80.538,80.54,11200000.0
2008-04-17 05:34:00,80.518,80.518,80.507,80.511,16000000.0
2008-04-17 05:35:00,80.512,80.515,80.509,80.513,11200000.0
2008-04-17 05:36:00,80.521,80.546,80.521,80.546,12200000.0
2008-04-17 05:37:00,80.545,80.545,80.531,80.531,12200000.0
2008-04-17 05:38:00,80.529,80.538,80.525,80.525,9600000.0
2008-04-17 05:39:00,80.529,80.531,80.519,80.524,12800000.0
2008-04-17 05:40:00,80.537,80.545,80.532,80.545,4800000.0
2008-04-17 05:41:00,80.542,80.542,80.528,80.532,11200000.0
2008-04-17 05:42:00,80.528,80.528,80.513,80.522,11200000.0
2008-04-17 05:43:00,80.529,80.538,80.528,80.532,17600000.0
2008-04-17 05:44:00,80.534,80.534,80.527,80.528,14400000.0
2008-04-17 05:45:00,80.534,80.547,80.532,80.532,12800000.0
2008-04-17 05:46:00,80.554,80.561,80.547,80.547,12800000.0
2008-04-17 05:47:00,80.561,80.567,80.56,80.567,12800000.0
2008-04-17 05:48:00,80.584,80.584,80.566,80.566,11200000.0
2008-04-17 05:49:00,80.557,80.558,80.552,80.552,12800000.0
2008-04-17 05:50:00,80.546,80.548,80.537,80.542,13200000.0
2008-04-17 05:51:00,80.548,80.548,80.525,80.53,16000000.0
2008-04-17 05:52:00,80.54,80.553,80.54,80.553,16000000.0
2008-04-17 05:53:00,80.57,80.574,80.557,80.557,12800000.0
2008-04-17 05:54:00,80.559,80.564,80.543,80.543,11200000.0
2008-04-17 05:55:00,80.547,80.557,80.541,80.541,15400000.0
2008-04-17 05:56:00,80.528,80.528,80.522,80.522,17600000.0
2008-04-17 05:57:00,80.531,80.538,80.53,80.53,11200000.0
2008-04-17 05:58:00,80.53,80.539,80.53,80.53,10600000.0
2008-04-17 05:59:00,80.533,80.537,80.526,80.527,17600000.0
2008-04-17 06:00:00,80.53,80.537,80.522,80.528,12800000.0
2008-04-17 06:01:00,80.526,80.526,80.508,80.508,8000000.0
2008-04-17 06:02:00,80.503,80.511,80.503,80.503,17600000.0
2008-04-17 06:03:00,80.502,80.513,80.502,80.507,12200000.0
2008-04-17 06:04:00,80.499,80.512,80.497,80.51,12800000.0
2008-04-17 06:05:00,80.512,80.512,80.5,80.502,11200000.0
2008-04-17 06:06:00,80.495,80.502,80.494,80.502,11200000.0
2008-04-17 06:07:00,80.46,80.46,80.447,80.449,11200000.0
2008-04-17 06:08:00,80.448,80.468,80.448,80.456,17600000.0
2008-04-17 06:09:00,80.46,80.483,80.452,80.483,12800000.0
2008-04-17 06:10:00,80.501,80.515,80.501,80.51,10600000.0
2008-04-17 06:11:00,80.514,80.519,80.511,80.518,35200000.0
2008-04-17 06:12:00,80.52,80.52,80.504,80.504,11200000.0
2008-04-17 06:13:00,80.507,80.513,80.502,80.507,14400000.0
2008-04-17 06:14:00,80.502,80.505,80.491,80.491,17600000.0
2008-04-17 06:15:00,80.486,80.502,80.486,80.502,12800000.0
2008-04-17 06:16:00,80.502,80.512,80.496,80.512,14400000.0
2008-04-17 06:17:00,80.52,80.522,80.501,80.519,14400000.0
2008-04-17 06:18:00,80.506,80.537,80.448,80.537,11200000.0
2008-04-17 06:19:00,80.557,80.557,80.544,80.548,11200000.0
2008-04-17 06:20:00,80.55,80.562,80.549,80.556,12800000.0
2008-04-17 06:21:00,80.47,80.558,80.47,80.557,12800000.0
2008-04-17 06:22:00,80.544,80.544,80.506,80.515,16000000.0
2008-04-17 06:23:00,80.489,80.491,80.484,80.488,11200000.0
2008-04-17 06:24:00,80.488,80.491,80.474,80.474,13800000.0
2008-04-17 06:25:00,80.47,80.496,80.47,80.491,17600000.0
2008-04-17 06:26:00,80.483,80.498,80.483,80.498,11200000.0
2008-04-17 06:27:00,80.511,80.532,80.511,80.532,14400000.0
2008-04-17 06:28:00,80.527,80.533,80.527,80.528,16000000.0
2008-04-17 06:29:00,80.546,80.566,80.544,80.566,12800000.0
2008-04-17 06:30:00,80.582,80.61,80.576,80.576,26600000.0
2008-04-17 06:31:00,80.56,80.585,80.56,80.57,11200000.0
2008-04-17 06:32:00,80.557,80.558,80.548,80.558,22400000.0
2008-04-17 06:33:00,80.559,80.559,80.551,80.553,24000000.0
2008-04-17 06:34:00,80.557,80.58,80.557,80.58,17000000.0
2008-04-17 06:35:00,80.596,80.61,80.586,80.586,11200000.0
2008-04-17 06:36:00,80.582,80.582,80.534,80.546,12800000.0
2008-04-17 06:37:00,80.551,80.566,80.541,80.541,12800000.0
2008-04-17 06:38:00,80.542,80.557,80.542,80.557,8000000.0
2008-04-17 06:39:00,80.549,80.549,80.509,80.509,14400000.0
2008-04-17 06:40:00,80.52,80.52,80.511,80.512,11200000.0
2008-04-17 06:41:00,80.544,80.59,80.544,80.59,8000000.0
2008-04-17 06:42:00,80.584,80.593,80.583,80.593,14400000.0
2008-04-17 06:43:00,80.592,80.6,80.592,80.6,19200000.0
2008-04-17 06:44:00,80.6,80.6,80.573,80.573,11200000.0
2008-04-17 06:45:00,80.553,80.563,80.55,80.563,12800000.0
2008-04-17 06:46:00,80.565,80.585,80.565,80.575,16000000.0
2008-04-17 06:47:00,80.559,80.568,80.559,80.562,12800000.0
2008-04-17 06:48:00,80.581,80.581,80.556,80.57,12800000.0
2008-04-17 06:49:00,80.559,80.559,80.517,80.517,13200000.0
2008-04-17 06:50:00,80.545,80.561,80.541,80.561,14400000.0
2008-04-17 06:51:00,80.554,80.554,80.542,80.548,16400000.0
2008-04-17 06:52:00,80.544,80.545,80.533,80.543,14400000.0
2008-04-17 06:53:00,80.545,80.556,80.54,80.54,12800000.0
2008-04-17 06:54:00,80.542,80.547,80.53,80.537,12800000.0
2008-04-17 06:55:00,80.527,80.538,80.523,80.538,16000000.0
2008-04-17 06:56:00,80.494,80.533,80.494,80.53,12800000.0
2008-04-17 06:57:00,80.55,80.557,80.549,80.557,16000000.0
2008-04-17 06:58:00,80.555,80.558,80.548,80.554,11200000.0
2008-04-17 06:59:00,80.557,80.557,80.537,80.549,17600000.0
2008-04-17 07:00:00,80.554,80.559,80.554,80.556,11200000.0
2008-04-17 07:01:00,80.526,80.541,80.519,80.541,16000000.0
2008-04-17 07:02:00,80.547,80.551,80.543,80.543,12800000.0
2008-04-17 07:03:00,80.548,80.57,80.548,80.57,12800000.0
2008-04-17 07:04:00,80.543,80.568,80.543,80.548,11200000.0
2008-04-17 07:05:00,80.573,80.587,80.57,80.57,12800000.0
2008-04-17 07:06:00,80.582,80.585,80.569,80.57,16000000.0
2008-04-17 07:07:00,80.552,80.56,80.549,80.559,8000000.0
2008-04-17 07:08:00,80.583,80.593,80.583,80.587,28800000.0
2008-04-17 07:09:00,80.583,80.606,80.573,80.606,9600000.0
2008-04-17 07:10:00,80.623,80.634,80.614,80.614,11200000.0
2008-04-17 07:11:00,80.619,80.622,80.617,80.619,17600000.0
2008-04-17 07:12:00,80.639,80.643,80.622,80.636,17600000.0
2008-04-17 07:13:00,80.63,80.63,80.612,80.616,14400000.0
2008-04-17 07:14:00,80.61,80.61,80.599,80.606,12800000.0
2008-04-17 07:15:00,80.605,80.621,80.605,80.621,11200000.0
2008-04-17 07:16:00,80.628,80.651,80.625,80.651,14400000.0
2008-04-17 07:17:00,80.649,80.65,80.644,80.646,11200000.0
2008-04-17 07:18:00,80.666,80.678,80.666,80.675,13600000.0
2008-04-17 07:19:00,80.673,80.673,80.648,80.648,11200000.0
2008-04-17 07:20:00,80.654,80.654,80.638,80.646,14400000.0
2008-04-17 07:21:00,80.642,80.648,80.634,80.635,13200000.0
2008-04-17 07:22:00,80.632,80.643,80.629,80.637,14400000.0
2008-04-17 07:23:00,80.636,80.643,80.627,80.639,16000000.0
2008-04-17 07:24:00,80.638,80.645,80.638,80.64,11200000.0
2008-04-17 07:25:00,80.625,80.625,80.616,80.616,11200000.0
2008-04-17 07:26:00,80.634,80.65,80.631,80.65,12800000.0
2008-04-17 07:27:00,80.671,80.704,80.671,80.699,11200000.0
2008-04-17 07:28:00,80.686,80.7,80.682,80.7,8000000.0
2008-04-17 07:29:00,80.709,80.73,80.709,80.73,26600000.0
2008-04-17 07:30:00,80.741,80.744,80.733,80.733,12800000.0
2008-04-17 07:31:00,80.74,80.74,80.721,80.726,11200000.0
2008-04-17 07:32:00,80.717,80.718,80.698,80.698,12800000.0
2008-04-17 07:33:00,80.679,80.688,80.679,80.688,16400000.0
2008-04-17 07:34:00,80.704,80.715,80.704,80.707,11200000.0
2008-04-17 07:35:00,80.712,80.717,80.709,80.717,16000000.0
2008-04-17 07:36:00,80.716,80.721,80.708,80.708,12800000.0
2008-04-17 07:37:00,80.702,80.705,80.688,80.688,14400000.0
2008-04-17 07:38:00,80.697,80.707,80.689,80.703,16000000.0
2008-04-17 07:39:00,80.716,80.72,80.706,80.706,19200000.0
2008-04-17 07:40:00,80.701,80.702,80.693,80.702,11200000.0
2008-04-17 07:41:00,80.691,80.705,80.691,80.705,32000000.0
2008-04-17 07:42:00,80.705,80.705,80.682,80.683,33600000.0
2008-04-17 07:43:00,80.676,80.676,80.663,80.665,28200000.0
2008-04-17 07:44:00,80.669,80.67,80.651,80.651,18000000.0
2008-04-17 07:45:00,80.658,80.66,80.595,80.66,14400000.0
2008-04-17 07:46:00,80.666,80.676,80.66,80.669,27200000.0
2008-04-17 07:47:00,80.67,80.67,80.66,80.662,11200000.0
2008-04-17 07:48:00,80.679,80.688,80.679,80.686,11200000.0
2008-04-17 07:49:00,80.679,80.679,80.67,80.671,16000000.0
2008-04-17 07:50:00,80.659,80.66,80.65,80.65,11200000.0
2008-04-17 07:51:00,80.651,80.662,80.642,80.65,38400000.0
2008-04-17 07:52:00,80.657,80.663,80.645,80.646,17400000.0
2008-04-17 07:53:00,80.635,80.635,80.622,80.634,11200000.0
2008-04-17 07:54:00,80.646,80.646,80.631,80.636,12800000.0
2008-04-17 07:55:00,80.645,80.657,80.645,80.65,30800000.0
2008-04-17 07:56:00,80.655,80.665,80.655,80.662,16000000.0
2008-04-17 07:57:00,80.634,80.662,80.634,80.634,17600000.0
2008-04-17 07:58:00,80.676,80.688,80.676,80.688,11200000.0
2008-04-17 07:59:00,80.703,80.711,80.695,80.711,17600000.0
2008-04-17 08:00:00,80.726,80.726,80.719,80.721,12800000.0
2008-04-17 08:01:00,80.718,80.719,80.683,80.683,11200000.0
2008-04-17 08:02:00,80.662,80.667,80.645,80.645,12800000.0
2008-04-17 08:03:00,80.615,80.645,80.615,80.633,16000000.0
2008-04-17 08:04:00,80.644,80.645,80.631,80.637,11600000.0
2008-04-17 08:05:00,80.638,80.645,80.638,80.639,12800000.0
2008-04-17 08:06:00,80.652,80.662,80.652,80.662,12800000.0
2008-04-17 08:07:00,80.666,80.668,80.649,80.655,16400000.0
2008-04-17 08:08:00,80.669,80.678,80.655,80.678,13200000.0
2008-04-17 08:09:00,80.683,80.692,80.681,80.681,12800000.0
2008-04-17 08:10:00,80.701,80.717,80.697,80.717,30400000.0
2008-04-17 08:11:00,80.725,80.725,80.703,80.715,13200000.0
2008-04-17 08:12:00,80.732,80.732,80.722,80.723,17600000.0
2008-04-17 08:13:00,80.719,80.719,80.661,80.661,14400000.0
2008-04-17 08:14:00,80.682,80.684,80.669,80.678,15400000.0
2008-04-17 08:15:00,80.674,80.696,80.674,80.689,11200000.0
2008-04-17 08:16:00,80.695,80.713,80.695,80.713,19200000.0
2008-04-17 08:17:00,80.724,80.724,80.699,80.699,11200000.0
2008-04-17 08:18:00,80.692,80.693,80.679,80.679,11200000.0
2008-04-17 08:19:00,80.672,80.681,80.665,80.677,11200000.0
2008-04-17 08:20:00,80.678,80.7,80.678,80.695,12800000.0
2008-04-17 08:21:00,80.668,80.67,80.663,80.67,11200000.0
2008-04-17 08:22:00,80.662,80.662,80.639,80.639,11200000.0
2008-04-17 08:23:00,80.655,80.663,80.652,80.657,16400000.0
2008-04-17 08:24:00,80.657,80.663,80.654,80.659,17600000.0
2008-04-17 08:25:00,80.66,80.662,80.651,80.656,12800000.0
2008-04-17 08:26:00,80.641,80.67,80.641,80.67,11200000.0
2008-04-17 08:27:00,80.676,80.69,80.676,80.69,11200000.0
2008-04-17 08:28:00,80.693,80.693,80.678,80.678,13200000.0
2008-04-17 08:29:00,80.673,80.673,80.661,80.665,11200000.0
2008-04-17 08:30:00,80.65,80.65,80.63,80.63,13200000.0
2008-04-17 08:31:00,80.644,80.669,80.644,80.669,12800000.0
2008-04-17 08:32:00,80.677,80.68,80.649,80.649,14400000.0
2008-04-17 08:33:00,80.651,80.655,80.646,80.655,41400000.0
2008-04-17 08:34:00,80.672,80.68,80.672,80.676,11200000.0
2008-04-17 08:35:00,80.674,80.681,80.658,80.66,48000000.0
2008-04-17 08:36:00,80.661,80.669,80.655,80.669,16000000.0
2008-04-17 08:37:00,80.666,80.666,80.647,80.658,14400000.0
2008-04-17 08:38:00,80.641,80.641,80.623,80.624,18000000.0
2008-04-17 08:39:00,80.636,80.638,80.622,80.628,14400000.0
2008-04-17 08:40:00,80.609,80.611,80.597,80.611,11200000.0
2008-04-17 08:41:00,80.609,80.609,80.594,80.602,32000000.0
2008-04-17 08:42:00,80.615,80.623,80.609,80.61,14800000.0
2008-04-17 08:43:00,80.592,80.596,80.572,80.588,12800000.0
2008-04-17 08:44:00,80.553,80.553,80.506,80.52,16000000.0
2008-04-17 08:45:00,80.544,80.592,80.544,80.562,12800000.0
2008-04-17 08:46:00,80.546,80.569,80.534,80.569,12800000.0
2008-04-17 08:47:00,80.561,80.561,80.552,80.557,24400000.0
2008-04-17 08:48:00,80.545,80.549,80.534,80.538,30400000.0
2008-04-17 08:49:00,80.532,80.559,80.532,80.555,17600000.0
2008-04-17 08:50:00,80.548,80.548,80.504,80.504,12800000.0
2008-04-17 08:51:00,80.533,80.576,80.533,80.561,22400000.0
2008-04-17 08:52:00,80.546,80.546,80.529,80.544,35200000.0
2008-04-17 08:53:00,80.557,80.58,80.557,80.58,56000000.0
2008-04-17 08:54:00,80.6,80.6,80.568,80.571,22400000.0
2008-04-17 08:55:00,80.556,80.572,80.556,80.561,17600000.0
2008-04-17 08:56:00,80.535,80.58,80.535,80.58,14400000.0
2008-04-17 08:57:00,80.584,80.588,80.568,80.568,43200000.0
2008-04-17 08:58:00,80.558,80.563,80.557,80.563,19200000.0
2008-04-17 08:59:00,80.558,80.558,80.546,80.548,14800000.0
2008-04-17 09:00:00,80.554,80.568,80.554,80.567,32000000.0
2008-04-17 09:01:00,80.593,80.6,80.592,80.597,32000000.0
2008-04-17 09:02:00,80.595,80.597,80.583,80.583,19200000.0
2008-04-17 09:03:00,80.588,80.598,80.588,80.596,16000000.0
2008-04-17 09:04:00,80.628,80.637,80.614,80.637,22400000.0
2008-04-17 09:05:00,80.655,80.672,80.648,80.672,19200000.0
2008-04-17 09:06:00,80.659,80.669,80.656,80.662,30400000.0
2008-04-17 09:07:00,80.657,80.659,80.652,80.652,19200000.0
2008-04-17 09:08:00,80.655,80.655,80.637,80.641,12800000.0
2008-04-17 09:09:00,80.638,80.638,80.611,80.611,46400000.0
2008-04-17 09:10:00,80.593,80.593,80.575,80.577,24000000.0
2008-04-17 09:11:00,80.593,80.593,80.585,80.588,28800000.0
2008-04-17 09:12:00,80.585,80.595,80.584,80.584,14400000.0
2008-04-17 09:13:00,80.595,80.636,80.588,80.636,12800000.0
2008-04-17 09:14:00,80.636,80.649,80.628,80.645,12800000.0
2008-04-17 09:15:00,80.634,80.64,80.632,80.633,30800000.0
2008-04-17 09:16:00,80.631,80.655,80.631,80.655,50000000.0
2008-04-17 09:17:00,80.642,80.654,80.637,80.653,78400000.0
2008-04-17 09:18:00,80.643,80.646,80.628,80.631,72000000.0
2008-04-17 09:19:00,80.629,80.629,80.612,80.626,65600000.0
2008-04-17 09:20:00,80.643,80.647,80.635,80.638,77200000.0
2008-04-17 09:21:00,80.634,80.645,80.62,80.62,49000000.0
2008-04-17 09:22:00,80.632,80.632,80.611,80.611,36200000.0
2008-04-17 09:23:00,80.633,80.633,80.622,80.622,68800000.0
2008-04-17 09:24:00,80.621,80.627,80.616,80.627,43200000.0
2008-04-17 09:25:00,80.623,80.624,80.609,80.623,19200000.0
2008-04-17 09:26:00,80.627,80.631,80.622,80.631,32400000.0
2008-04-17 09:27:00,80.635,80.641,80.634,80.638,70800000.0
2008-04-17 09:28:00,80.614,80.614,80.595,80.596,11200000.0
2008-04-17 09:29:00,80.618,80.631,80.613,80.631,36800000.0
2008-04-17 09:30:00,80.625,80.629,80.623,80.629,25600000.0
2008-04-17 09:31:00,80.633,80.649,80.633,80.645,12200000.0
2008-04-17 09:32:00,80.652,80.66,80.634,80.66,33600000.0
2008-04-17 09:33:00,80.661,80.676,80.661,80.672,30400000.0
2008-04-17 09:34:00,80.665,80.666,80.647,80.649,33600000.0
2008-04-17 09:35:00,80.64,80.668,80.64,80.668,52800000.0
2008-04-17 09:36:00,80.677,80.677,80.652,80.658,46800000.0
2008-04-17 09:37:00,80.634,80.638,80.629,80.629,33000000.0
2008-04-17 09:38:00,80.621,80.638,80.62,80.638,12800000.0
2008-04-17 09:39:00,80.663,80.672,80.663,80.665,42600000.0
2008-04-17 09:40:00,80.661,80.701,80.661,80.701,45800000.0
2008-04-17 09:41:00,80.714,80.724,80.694,80.698,30400000.0
2008-04-17 09:42:00,80.696,80.696,80.68,80.683,43200000.0
2008-04-17 09:43:00,80.671,80.671,80.65,80.65,56000000.0
2008-04-17 09:44:00,80.617,80.617,80.567,80.567,30400000.0
2008-04-17 09:45:00,80.579,80.601,80.579,80.601,19200000.0
2008-04-17 09:46:00,80.582,80.582,80.573,80.573,27200000.0
2008-04-17 09:47:00,80.564,80.564,80.541,80.549,13200000.0
2008-04-17 09:48:00,80.569,80.617,80.569,80.612,12800000.0
2008-04-17 09:49:00,80.618,80.644,80.618,80.639,16000000.0
2008-04-17 09:50:00,80.621,80.621,80.6,80.6,34400000.0
2008-04-17 09:51:00,80.577,80.582,80.549,80.549,85600000.0
2008-04-17 09:52:00,80.542,80.55,80.539,80.546,10600000.0
2008-04-17 09:53:00,80.558,80.579,80.558,80.577,30400000.0
2008-04-17 09:54:00,80.564,80.569,80.549,80.558,12800000.0
2008-04-17 09:55:00,80.579,80.589,80.559,80.559,34000000.0
2008-04-17 09:56:00,80.574,80.594,80.574,80.594,36800000.0
2008-04-17 09:57:00,80.595,80.611,80.588,80.611,22800000.0
2008-04-17 09:58:00,80.602,80.63,80.602,80.626,32000000.0
2008-04-17 09:59:00,80.651,80.689,80.651,80.685,51200000.0
2008-04-17 10:00:00,80.696,80.717,80.696,80.717,62800000.0
2008-04-17 10:01:00,80.696,80.696,80.656,80.656,17600000.0
2008-04-17 10:02:00,80.647,80.657,80.635,80.649,36800000.0
2008-04-17 10:03:00,80.659,80.664,80.653,80.664,44200000.0
2008-04-17 10:04:00,80.675,80.679,80.656,80.672,40400000.0
2008-04-17 10:05:00,80.673,80.673,80.654,80.671,38400000.0
2008-04-17 10:06:00,80.687,80.706,80.687,80.7,33600000.0
2008-04-17 10:07:00,80.699,80.699,80.684,80.685,43200000.0
2008-04-17 10:08:00,80.697,80.708,80.697,80.702,49000000.0
2008-04-17 10:09:00,80.706,80.71,80.693,80.699,12800000.0
2008-04-17 10:10:00,80.72,80.729,80.699,80.706,46800000.0
2008-04-17 10:11:00,80.703,80.706,80.696,80.706,57600000.0
2008-04-17 10:12:00,80.706,80.737,80.706,80.737,57600000.0
2008-04-17 10:13:00,80.741,80.752,80.723,80.723,41600000.0
2008-04-17 10:14:00,80.714,80.726,80.714,80.726,30400000.0
2008-04-17 10:15:00,80.724,80.725,80.713,80.718,30400000.0
2008-04-17 10:16:00,80.706,80.712,80.702,80.706,17600000.0
2008-04-17 10:17:00,80.697,80.707,80.686,80.686,12800000.0
2008-04-17 10:18:00,80.682,80.688,80.679,80.679,12800000.0
2008-04-17 10:19:00,80.667,80.668,80.651,80.661,75600000.0
2008-04-17 10:20:00,80.652,80.652,80.613,80.619,15400000.0
2008-04-17 10:21:00,80.62,80.628,80.613,80.613,35200000.0
2008-04-17 10:22:00,80.619,80.619,80.605,80.611,16000000.0
2008-04-17 10:23:00,80.601,80.612,80.596,80.612,33600000.0
2008-04-17 10:24:00,80.615,80.627,80.615,80.627,43200000.0
2008-04-17 10:25:00,80.645,80.647,80.638,80.639,64000000.0
2008-04-17 10:26:00,80.653,80.659,80.646,80.654,36800000.0
2008-04-17 10:27:00,80.651,80.651,80.638,80.638,52800000.0
2008-04-17 10:28:00,80.65,80.676,80.643,80.676,88400000.0
2008-04-17 10:29:00,80.65,80.656,80.635,80.635,18000000.0
2008-04-17 10:30:00,80.631,80.631,80.619,80.625,26600000.0
2008-04-17 10:31:00,80.612,80.62,80.607,80.607,32400000.0
2008-04-17 10:32:00,80.609,80.62,80.591,80.591,46400000.0
2008-04-17 10:33:00,80.584,80.585,80.577,80.58,35200000.0
2008-04-17 10:34:00,80.572,80.578,80.568,80.578,17600000.0
2008-04-17 10:35:00,80.572,80.587,80.566,80.583,12800000.0
2008-04-17 10:36:00,80.591,80.604,80.591,80.601,10600000.0
2008-04-17 10:37:00,80.602,80.602,80.591,80.593,19600000.0
2008-04-17 10:38:00,80.583,80.594,80.583,80.592,28800000.0
2008-04-17 10:39:00,80.574,80.574,80.543,80.543,16400000.0
2008-04-17 10:40:00,80.517,80.517,80.487,80.499,24000000.0
2008-04-17 10:41:00,80.481,80.483,80.472,80.477,57600000.0
2008-04-17 10:42:00,80.464,80.474,80.445,80.466,38400000.0
2008-04-17 10:43:00,80.468,80.476,80.461,80.473,17000000.0
2008-04-17 10:44:00,80.471,80.471,80.441,80.441,19200000.0
2008-04-17 10:45:00,80.442,80.442,80.423,80.428,22400000.0
2008-04-17 10:46:00,80.419,80.425,80.417,80.42,28800000.0
2008-04-17 10:47:00,80.411,80.418,80.408,80.408,25600000.0
2008-04-17 10:48:00,80.412,80.412,80.395,80.395,37800000.0
2008-04-17 10:49:00,80.387,80.387,80.369,80.369,25600000.0
2008-04-17 10:50:00,80.371,80.382,80.368,80.374,59600000.0
2008-04-17 10:51:00,80.382,80.418,80.382,80.413,68800000.0
2008-04-17 10:52:00,80.402,80.402,80.38,80.38,35200000.0
2008-04-17 10:53:00,80.372,80.372,80.313,80.313,59200000.0
2008-04-17 10:54:00,80.307,80.344,80.307,80.344,53800000.0
2008-04-17 10:55:00,80.33,80.331,80.317,80.324,41600000.0
2008-04-17 10:56:00,80.336,80.371,80.336,80.371,44800000.0
2008-04-17 10:57:00,80.369,80.387,80.367,80.387,33600000.0
2008-04-17 10:58:00,80.394,80.438,80.394,80.438,40000000.0
2008-04-17 10:59:00,80.447,80.451,80.432,80.446,49600000.0
2008-04-17 11:00:00,80.454,80.484,80.454,80.47,51200000.0
2008-04-17 11:01:00,80.457,80.465,80.442,80.465,12800000.0
2008-04-17 11:02:00,80.455,80.46,80.431,80.435,19200000.0
2008-04-17 11:03:00,80.423,80.423,80.382,80.382,36800000.0
2008-04-17 11:04:00,80.394,80.407,80.394,80.401,27600000.0
2008-04-17 11:05:00,80.396,80.396,80.377,80.389,11200000.0
2008-04-17 11:06:00,80.383,80.391,80.377,80.391,30400000.0
2008-04-17 11:07:00,80.398,80.417,80.398,80.402,46400000.0
2008-04-17 11:08:00,80.404,80.413,80.404,80.406,32000000.0
2008-04-17 11:09:00,80.42,80.434,80.419,80.42,75200000.0
2008-04-17 11:10:00,80.418,80.427,80.407,80.409,36800000.0
2008-04-17 11:11:00,80.412,80.42,80.405,80.407,52600000.0
2008-04-17 11:12:00,80.431,80.431,80.38,80.385,70400000.0
2008-04-17 11:13:00,80.372,80.387,80.372,80.387,12800000.0
2008-04-17 11:14:00,80.399,80.414,80.398,80.399,57000000.0
2008-04-17 11:15:00,80.409,80.409,80.398,80.406,11200000.0
2008-04-17 11:16:00,80.406,80.444,80.406,80.439,17600000.0
2008-04-17 11:17:00,80.453,80.5,80.448,80.448,54400000.0
2008-04-17 11:18:00,80.436,80.447,80.425,80.426,73000000.0
2008-04-17 11:19:00,80.43,80.45,80.43,80.445,55400000.0
2008-04-17 11:20:00,80.463,80.479,80.463,80.479,35200000.0
2008-04-17 11:21:00,80.47,80.476,80.454,80.476,39400000.0
2008-04-17 11:22:00,80.473,80.5,80.468,80.5,41600000.0
2008-04-17 11:23:00,80.504,80.504,80.476,80.476,51200000.0
2008-04-17 11:24:00,80.483,80.502,80.483,80.502,52800000.0
2008-04-17 11:25:00,80.504,80.525,80.504,80.525,34600000.0
2008-04-17 11:26:00,80.518,80.518,80.424,80.424,27200000.0
2008-04-17 11:27:00,80.437,80.462,80.437,80.46,12800000.0
2008-04-17 11:28:00,80.474,80.496,80.474,80.496,41600000.0
2008-04-17 11:29:00,80.505,80.506,80.48,80.48,43200000.0
2008-04-17 11:30:00,80.465,80.467,80.454,80.455,11200000.0
2008-04-17 11:31:00,80.459,80.499,80.459,80.498,27200000.0
2008-04-17 11:32:00,80.507,80.512,80.503,80.507,35200000.0
2008-04-17 11:33:00,80.518,80.518,80.504,80.504,17600000.0
2008-04-17 11:34:00,80.465,80.521,80.465,80.5,33000000.0
2008-04-17 11:35:00,80.504,80.515,80.501,80.503,17600000.0
2008-04-17 11:36:00,80.507,80.509,80.487,80.492,43400000.0
2008-04-17 11:37:00,80.499,80.511,80.497,80.511,41800000.0
2008-04-17 11:38:00,80.528,80.536,80.528,80.534,27200000.0
2008-04-17 11:39:00,80.55,80.555,80.542,80.555,11600000.0
2008-04-17 11:40:00,80.559,80.56,80.542,80.542,22800000.0
2008-04-17 11:41:00,80.539,80.547,80.523,80.547,38800000.0
2008-04-17 11:42:00,80.562,80.577,80.562,80.577,38400000.0
2008-04-17 11:43:00,80.581,80.587,80.576,80.576,17000000.0
2008-04-17 11:44:00,80.583,80.586,80.58,80.581,59200000.0
2008-04-17 11:45:00,80.569,80.569,80.538,80.538,49600000.0
2008-04-17 11:46:00,80.516,80.528,80.516,80.528,11200000.0
2008-04-17 11:47:00,80.543,80.568,80.543,80.568,56000000.0
2008-04-17 11:48:00,80.576,80.583,80.576,80.582,14400000.0
2008-04-17 11:49:00,80.583,80.586,80.579,80.58,41600000.0
2008-04-17 11:50:00,80.576,80.583,80.56,80.583,44800000.0
2008-04-17 11:51:00,80.595,80.595,80.581,80.584,44800000.0
2008-04-17 11:52:00,80.584,80.593,80.578,80.592,32400000.0
2008-04-17 11:53:00,80.577,80.582,80.572,80.582,35200000.0
2008-04-17 11:54:00,80.59,80.61,80.562,80.593,48400000.0
2008-04-17 11:55:00,80.599,80.625,80.599,80.625,44800000.0
2008-04-17 11:56:00,80.624,80.631,80.603,80.603,64000000.0
2008-04-17 11:57:00,80.582,80.598,80.582,80.597,22400000.0
2008-04-17 11:58:00,80.585,80.586,80.579,80.585,41600000.0
2008-04-17 11:59:00,80.578,80.586,80.577,80.583,51200000.0
2008-04-17 12:00:00,80.564,80.564,80.538,80.547,36800000.0
2008-04-17 12:01:00,80.535,80.575,80.535,80.575,19200000.0
2008-04-17 12:02:00,80.562,80.588,80.544,80.588,12800000.0
2008-04-17 12:03:00,80.596,80.597,80.588,80.59,51200000.0
2008-04-17 12:04:00,80.581,80.587,80.564,80.583,23400000.0
2008-04-17 12:05:00,80.591,80.6,80.59,80.597,27600000.0
2008-04-17 12:06:00,80.588,80.588,80.564,80.566,23800000.0
2008-04-17 12:07:00,80.542,80.556,80.542,80.556,20800000.0
2008-04-17 12:08:00,80.584,80.584,80.567,80.568,44000000.0
2008-04-17 12:09:00,80.578,80.597,80.578,80.597,25600000.0
2008-04-17 12:10:00,80.612,80.637,80.612,80.619,11200000.0
2008-04-17 12:11:00,80.596,80.598,80.573,80.596,26600000.0
2008-04-17 12:12:00,80.594,80.594,80.585,80.585,29800000.0
2008-04-17 12:13:00,80.581,80.616,80.581,80.616,14400000.0
2008-04-17 12:14:00,80.605,80.605,80.58,80.6,16000000.0
2008-04-17 12:15:00,80.627,80.631,80.614,80.631,27200000.0
2008-04-17 12:16:00,80.638,80.646,80.625,80.633,27200000.0
2008-04-17 12:17:00,80.653,80.658,80.643,80.648,43600000.0
2008-04-17 12:18:00,80.653,80.678,80.653,80.678,25600000.0
2008-04-17 12:19:00,80.667,80.669,80.657,80.667,35200000.0
2008-04-17 12:20:00,80.693,80.703,80.68,80.703,36800000.0
2008-04-17 12:21:00,80.71,80.713,80.667,80.71,59200000.0
2008-04-17 12:22:00,80.697,80.697,80.665,80.665,29800000.0
2008-04-17 12:23:00,80.681,80.739,80.681,80.739,31400000.0
2008-04-17 12:24:00,80.788,80.808,80.779,80.779,33600000.0
2008-04-17 12:25:00,80.75,80.776,80.75,80.776,22400000.0
2008-04-17 12:26:00,80.789,80.825,80.789,80.825,30800000.0
2008-04-17 12:27:00,80.805,80.805,80.763,80.783,29800000.0
2008-04-17 12:28:00,80.797,80.799,80.788,80.79,60200000.0
2008-04-17 12:29:00,80.738,80.864,80.736,80.736,115600000.0
2008-04-17 12:30:00,80.798,80.798,80.679,80.773,46400000.0
2008-04-17 12:31:00,80.731,80.743,80.726,80.739,69200000.0
2008-04-17 12:32:00,80.744,80.751,80.713,80.713,28800000.0
2008-04-17 12:33:00,80.721,80.753,80.721,80.731,39400000.0
2008-04-17 12:34:00,80.72,80.75,80.72,80.724,26600000.0
2008-04-17 12:35:00,80.735,80.747,80.732,80.747,25600000.0
2008-04-17 12:36:00,80.746,80.746,80.734,80.734,48000000.0
2008-04-17 12:37:00,80.741,80.765,80.741,80.755,14400000.0
2008-04-17 12:38:00,80.759,80.759,80.743,80.756,14400000.0
2008-04-17 12:39:00,80.766,80.766,80.758,80.763,23400000.0
2008-04-17 12:40:00,80.758,80.781,80.721,80.721,16000000.0
2008-04-17 12:41:00,80.736,80.752,80.736,80.736,22400000.0
2008-04-17 12:42:00,80.722,80.744,80.722,80.744,21800000.0
2008-04-17 12:43:00,80.744,80.745,80.606,80.606,36800000.0
2008-04-17 12:44:00,80.654,80.659,80.649,80.656,22800000.0
2008-04-17 12:45:00,80.722,80.753,80.722,80.736,35200000.0
2008-04-17 12:46:00,80.761,80.774,80.761,80.773,44200000.0
2008-04-17 12:47:00,80.765,80.765,80.758,80.758,3200000.0
2008-04-17 12:48:00,80.759,80.78,80.759,80.769,32000000.0
2008-04-17 12:49:00,80.784,80.791,80.774,80.774,40400000.0
2008-04-17 12:50:00,80.771,80.785,80.77,80.779,16000000.0
2008-04-17 12:51:00,80.786,80.806,80.786,80.806,22400000.0
2008-04-17 12:52:00,80.809,80.809,80.797,80.8,25600000.0
2008-04-17 12:53:00,80.777,80.778,80.772,80.772,11600000.0
2008-04-17 12:54:00,80.801,80.803,80.779,80.788,11200000.0
2008-04-17 12:55:00,80.781,80.781,80.769,80.773,24000000.0
2008-04-17 12:56:00,80.754,80.765,80.754,80.761,12800000.0
2008-04-17 12:57:00,80.767,80.787,80.767,80.787,27200000.0
2008-04-17 12:58:00,80.763,80.771,80.758,80.758,12800000.0
2008-04-17 12:59:00,80.775,80.775,80.759,80.759,14400000.0
2008-04-17 13:00:00,80.732,80.732,80.704,80.716,16000000.0
2008-04-17 13:01:00,80.724,80.73,80.705,80.71,17600000.0
2008-04-17 13:02:00,80.704,80.714,80.704,80.714,12800000.0
2008-04-17 13:03:00,80.69,80.71,80.69,80.7,12800000.0
2008-04-17 13:04:00,80.721,80.721,80.687,80.708,16000000.0
2008-04-17 13:05:00,80.719,80.731,80.704,80.731,12800000.0
2008-04-17 13:06:00,80.735,80.735,80.677,80.677,17600000.0
2008-04-17 13:07:00,80.689,80.709,80.689,80.693,12800000.0
2008-04-17 13:08:00,80.681,80.688,80.679,80.688,32400000.0
2008-04-17 13:09:00,80.701,80.716,80.701,80.705,28800000.0
2008-04-17 13:10:00,80.694,80.694,80.683,80.689,31400000.0
2008-04-17 13:11:00,80.677,80.69,80.664,80.664,19200000.0
2008-04-17 13:12:00,80.631,80.68,80.631,80.68,16000000.0
2008-04-17 13:13:00,80.655,80.655,80.637,80.655,11200000.0
2008-04-17 13:14:00,80.656,80.66,80.653,80.657,11200000.0
2008-04-17 13:15:00,80.647,80.656,80.642,80.656,11600000.0
2008-04-17 13:16:00,80.651,80.655,80.648,80.65,25600000.0
2008-04-17 13:17:00,80.64,80.645,80.627,80.627,12200000.0
2008-04-17 13:18:00,80.611,80.611,80.586,80.586,56000000.0
2008-04-17 13:19:00,80.556,80.562,80.541,80.548,14400000.0
2008-04-17 13:20:00,80.547,80.566,80.546,80.563,12800000.0
2008-04-17 13:21:00,80.561,80.561,80.552,80.552,56000000.0
2008-04-17 13:22:00,80.568,80.578,80.566,80.569,11200000.0
2008-04-17 13:23:00,80.568,80.587,80.568,80.587,12800000.0
2008-04-17 13:24:00,80.589,80.604,80.586,80.604,14400000.0
2008-04-17 13:25:00,80.606,80.606,80.599,80.605,34000000.0
2008-04-17 13:26:00,80.607,80.614,80.601,80.612,24000000.0
2008-04-17 13:27:00,80.635,80.642,80.632,80.632,40000000.0
2008-04-17 13:28:00,80.633,80.664,80.633,80.664,20800000.0
2008-04-17 13:29:00,80.643,80.65,80.64,80.646,22400000.0
2008-04-17 13:30:00,80.657,80.673,80.657,80.66,36200000.0
2008-04-17 13:31:00,80.666,80.683,80.666,80.683,10600000.0
2008-04-17 13:32:00,80.68,80.68,80.609,80.609,17600000.0
2008-04-17 13:33:00,80.594,80.598,80.587,80.589,12800000.0
2008-04-17 13:34:00,80.593,80.609,80.593,80.594,12800000.0
2008-04-17 13:35:00,80.605,80.605,80.591,80.6,12800000.0
2008-04-17 13:36:00,80.611,80.621,80.607,80.62,48000000.0
2008-04-17 13:37:00,80.629,80.67,80.629,80.67,24000000.0
2008-04-17 13:38:00,80.679,80.679,80.662,80.662,28800000.0
2008-04-17 13:39:00,80.669,80.669,80.659,80.659,25600000.0
2008-04-17 13:40:00,80.663,80.683,80.663,80.683,12800000.0
2008-04-17 13:41:00,80.683,80.706,80.683,80.706,16000000.0
2008-04-17 13:42:00,80.708,80.722,80.705,80.717,12800000.0
2008-04-17 13:43:00,80.709,80.709,80.684,80.684,25600000.0
2008-04-17 13:44:00,80.669,80.671,80.658,80.658,28800000.0
2008-04-17 13:45:00,80.654,80.71,80.654,80.71,12200000.0
2008-04-17 13:46:00,80.685,80.685,80.627,80.658,14400000.0
2008-04-17 13:47:00,80.651,80.66,80.647,80.658,26600000.0
2008-04-17 13:48:00,80.63,80.63,80.615,80.63,14400000.0
2008-04-17 13:49:00,80.692,80.699,80.69,80.696,33000000.0
2008-04-17 13:50:00,80.677,80.677,80.662,80.676,33600000.0
2008-04-17 13:51:00,80.669,80.707,80.669,80.693,16000000.0
2008-04-17 13:52:00,80.684,80.698,80.677,80.698,40000000.0
2008-04-17 13:53:00,80.718,80.718,80.696,80.715,36800000.0
2008-04-17 13:54:00,80.725,80.732,80.725,80.728,24000000.0
2008-04-17 13:55:00,80.734,80.748,80.729,80.729,11200000.0
2008-04-17 13:56:00,80.719,80.73,80.707,80.707,14400000.0
2008-04-17 13:57:00,80.704,80.706,80.688,80.706,14400000.0
2008-04-17 13:58:00,80.704,80.704,80.662,80.681,32000000.0
2008-04-17 13:59:00,80.67,80.679,80.67,80.671,48000000.0
2008-04-17 14:00:00,80.663,80.663,80.622,80.622,32000000.0
2008-04-17 14:01:00,80.642,80.653,80.638,80.638,14400000.0
2008-04-17 14:02:00,80.645,80.648,80.631,80.647,28200000.0
2008-04-17 14:03:00,80.674,80.742,80.674,80.742,14400000.0
2008-04-17 14:04:00,80.743,80.743,80.72,80.727,14400000.0
2008-04-17 14:05:00,80.726,80.726,80.714,80.714,25600000.0
2008-04-17 14:06:00,80.698,80.711,80.698,80.71,17000000.0
2008-04-17 14:07:00,80.708,80.714,80.685,80.685,12800000.0
2008-04-17 14:08:00,80.66,80.66,80.608,80.608,24000000.0
2008-04-17 14:09:00,80.586,80.586,80.547,80.547,11200000.0
2008-04-17 14:10:00,80.552,80.575,80.55,80.571,18000000.0
2008-04-17 14:11:00,80.587,80.61,80.587,80.592,12800000.0
2008-04-17 14:12:00,80.579,80.596,80.579,80.584,12800000.0
2008-04-17 14:13:00,80.594,80.619,80.594,80.619,23400000.0
2008-04-17 14:14:00,80.616,80.628,80.616,80.617,20800000.0
2008-04-17 14:15:00,80.601,80.601,80.579,80.579,33600000.0
2008-04-17 14:16:00,80.578,80.586,80.574,80.586,27200000.0
2008-04-17 14:17:00,80.575,80.575,80.531,80.531,11200000.0
2008-04-17 14:18:00,80.539,80.556,80.539,80.556,16000000.0
2008-04-17 14:19:00,80.562,80.562,80.521,80.521,40000000.0
2008-04-17 14:20:00,80.549,80.576,80.549,80.554,14800000.0
2008-04-17 14:21:00,80.515,80.515,80.472,80.472,34000000.0
2008-04-17 14:22:00,80.455,80.455,80.429,80.429,14400000.0
2008-04-17 14:23:00,80.432,80.432,80.423,80.423,17600000.0
2008-04-17 14:24:00,80.433,80.443,80.433,80.439,36800000.0
2008-04-17 14:25:00,80.423,80.423,80.376,80.376,12800000.0
2008-04-17 14:26:00,80.37,80.389,80.37,80.389,19200000.0
2008-04-17 14:27:00,80.405,80.405,80.35,80.35,11200000.0
2008-04-17 14:28:00,80.359,80.396,80.359,80.396,11200000.0
2008-04-17 14:29:00,80.436,80.437,80.418,80.419,12800000.0
2008-04-17 14:30:00,80.454,80.507,80.397,80.397,11200000.0
2008-04-17 14:31:00,80.503,80.525,80.431,80.525,16000000.0
2008-04-17 14:32:00,80.525,80.525,80.472,80.472,12800000.0
2008-04-17 14:33:00,80.495,80.54,80.495,80.539,17600000.0
2008-04-17 14:34:00,80.529,80.531,80.513,80.513,17600000.0
2008-04-17 14:35:00,80.516,80.532,80.509,80.532,11200000.0
2008-04-17 14:36:00,80.51,80.51,80.473,80.473,12800000.0
2008-04-17 14:37:00,80.455,80.456,80.433,80.433,12800000.0
2008-04-17 14:38:00,80.435,80.444,80.424,80.444,11200000.0
2008-04-17 14:39:00,80.445,80.445,80.404,80.409,17600000.0
2008-04-17 14:40:00,80.425,80.45,80.421,80.45,16000000.0
2008-04-17 14:41:00,80.432,80.432,80.409,80.419,11200000.0
2008-04-17 14:42:00,80.441,80.462,80.441,80.456,12800000.0
2008-04-17 14:43:00,80.478,80.499,80.478,80.487,17600000.0
2008-04-17 14:44:00,80.483,80.483,80.448,80.47,12800000.0
2008-04-17 14:45:00,80.474,80.49,80.471,80.471,12800000.0
2008-04-17 14:46:00,80.457,80.466,80.456,80.46,17600000.0
2008-04-17 14:47:00,80.449,80.449,80.446,80.448,12800000.0
2008-04-17 14:48:00,80.441,80.443,80.435,80.435,11600000.0
2008-04-17 14:49:00,80.45,80.45,80.426,80.426,16000000.0
2008-04-17 14:50:00,80.443,80.443,80.426,80.436,12800000.0
2008-04-17 14:51:00,80.45,80.45,80.434,80.434,17600000.0
2008-04-17 14:52:00,80.431,80.441,80.428,80.428,14400000.0
2008-04-17 14:53:00,80.398,80.398,80.332,80.332,11200000.0
2008-04-17 14:54:00,80.327,80.351,80.326,80.349,12200000.0
2008-04-17 14:55:00,80.33,80.336,80.311,80.336,11200000.0
2008-04-17 14:56:00,80.341,80.341,80.31,80.31,16000000.0
2008-04-17 14:57:00,80.319,80.335,80.319,80.335,12800000.0
2008-04-17 14:58:00,80.334,80.369,80.334,80.369,13200000.0
2008-04-17 14:59:00,80.366,80.366,80.349,80.353,12800000.0
2008-04-17 15:00:00,80.351,80.358,80.345,80.345,16000000.0
2008-04-17 15:01:00,80.342,80.344,80.32,80.32,17600000.0
2008-04-17 15:02:00,80.293,80.293,80.22,80.22,11200000.0
2008-04-17 15:03:00,80.273,80.324,80.273,80.324,11200000.0
2008-04-17 15:04:00,80.312,80.316,80.305,80.31,16000000.0
2008-04-17 15:05:00,80.307,80.324,80.294,80.294,12800000.0
2008-04-17 15:06:00,80.267,80.351,80.267,80.341,11200000.0
2008-04-17 15:07:00,80.303,80.324,80.303,80.324,11200000.0
2008-04-17 15:08:00,80.311,80.329,80.311,80.329,11200000.0
2008-04-17 15:09:00,80.33,80.34,80.327,80.34,14400000.0
2008-04-17 15:10:00,80.344,80.355,80.342,80.351,16400000.0
2008-04-17 15:11:00,80.353,80.353,80.344,80.344,11200000.0
2008-04-17 15:12:00,80.327,80.353,80.327,80.348,12800000.0
2008-04-17 15:13:00,80.358,80.366,80.353,80.366,12800000.0
2008-04-17 15:14:00,80.366,80.366,80.352,80.366,16000000.0
2008-04-17 15:15:00,80.347,80.347,80.305,80.305,18000000.0
2008-04-17 15:16:00,80.295,80.313,80.295,80.313,12200000.0
2008-04-17 15:17:00,80.336,80.345,80.333,80.344,14400000.0
2008-04-17 15:18:00,80.354,80.363,80.354,80.358,12800000.0
2008-04-17 15:19:00,80.352,80.352,80.326,80.336,16000000.0
2008-04-17 15:20:00,80.347,80.352,80.337,80.35,16000000.0
2008-04-17 15:21:00,80.361,80.378,80.284,80.374,17000000.0
2008-04-17 15:22:00,80.367,80.373,80.361,80.363,11200000.0
2008-04-17 15:23:00,80.364,80.374,80.364,80.373,11200000.0
2008-04-17 15:24:00,80.367,80.367,80.347,80.348,11200000.0
2008-04-17 15:25:00,80.337,80.337,80.314,80.314,12800000.0
2008-04-17 15:26:00,80.32,80.364,80.314,80.364,14400000.0
2008-04-17 15:27:00,80.373,80.386,80.371,80.371,12800000.0
2008-04-17 15:28:00,80.363,80.363,80.345,80.345,12800000.0
2008-04-17 15:29:00,80.338,80.338,80.313,80.313,18000000.0
2008-04-17 15:30:00,80.327,80.341,80.316,80.341,17600000.0
2008-04-17 15:31:00,80.336,80.338,80.324,80.335,12800000.0
2008-04-17 15:32:00,80.338,80.338,80.327,80.327,11200000.0
2008-04-17 15:33:00,80.319,80.327,80.319,80.327,11200000.0
2008-04-17 15:34:00,80.319,80.321,80.311,80.311,11200000.0
2008-04-17 15:35:00,80.338,80.354,80.337,80.353,13200000.0
2008-04-17 15:36:00,80.356,80.356,80.34,80.35,14400000.0
2008-04-17 15:37:00,80.337,80.337,80.322,80.322,16000000.0
2008-04-17 15:38:00,80.307,80.311,80.292,80.306,16000000.0
2008-04-17 15:39:00,80.291,80.313,80.291,80.313,14400000.0
2008-04-17 15:40:00,80.291,80.315,80.286,80.315,12800000.0
2008-04-17 15:41:00,80.315,80.323,80.312,80.312,16000000.0
2008-04-17 15:42:00,80.33,80.358,80.286,80.329,17600000.0
2008-04-17 15:43:00,80.317,80.318,80.306,80.313,12800000.0
2008-04-17 15:44:00,80.353,80.368,80.353,80.359,12800000.0
2008-04-17 15:45:00,80.345,80.345,80.335,80.341,12800000.0
2008-04-17 15:46:00,80.345,80.364,80.345,80.364,11200000.0
2008-04-17 15:47:00,80.364,80.372,80.364,80.367,11200000.0
2008-04-17 15:48:00,80.363,80.372,80.36,80.36,12800000.0
2008-04-17 15:49:00,80.363,80.383,80.363,80.37,11200000.0
2008-04-17 15:50:00,80.353,80.353,80.336,80.336,14400000.0
2008-04-17 15:51:00,80.337,80.337,80.314,80.315,11200000.0
2008-04-17 15:52:00,80.31,80.319,80.308,80.31,11200000.0
2008-04-17 15:53:00,80.296,80.314,80.296,80.314,12200000.0
2008-04-17 15:54:00,80.306,80.306,80.291,80.3,17600000.0
2008-04-17 15:55:00,80.299,80.311,80.292,80.311,17600000.0
2008-04-17 15:56:00,80.29,80.291,80.278,80.282,11200000.0
2008-04-17 15:57:00,80.292,80.316,80.292,80.316,14400000.0
2008-04-17 15:58:00,80.319,80.329,80.308,80.329,11200000.0
2008-04-17 15:59:00,80.353,80.353,80.313,80.313,11200000.0
2008-04-17 16:00:00,80.249,80.249,80.163,80.163,11200000.0
2008-04-17 16:01:00,80.148,80.148,80.112,80.112,10600000.0
2008-04-17 16:02:00,80.074,80.113,80.068,80.068,17600000.0
2008-04-17 16:03:00,80.039,80.116,80.039,80.116,13200000.0
2008-04-17 16:04:00,80.112,80.162,80.062,80.162,11200000.0
2008-04-17 16:05:00,80.183,80.199,80.183,80.184,14400000.0
2008-04-17 16:06:00,80.199,80.224,80.193,80.214,16000000.0
2008-04-17 16:07:00,80.21,80.21,80.177,80.177,11200000.0
2008-04-17 16:08:00,80.184,80.23,80.184,80.23,11200000.0
2008-04-17 16:09:00,80.239,80.244,80.229,80.244,13200000.0
2008-04-17 16:10:00,80.252,80.29,80.252,80.286,12800000.0
2008-04-17 16:11:00,80.321,80.321,80.295,80.318,11200000.0
2008-04-17 16:12:00,80.336,80.385,80.336,80.374,17000000.0
2008-04-17 16:13:00,80.406,80.452,80.406,80.447,11200000.0
2008-04-17 16:14:00,80.464,80.517,80.464,80.508,13800000.0
2008-04-17 16:15:00,80.514,80.534,80.51,80.533,11200000.0
2008-04-17 16:16:00,80.534,80.551,80.53,80.551,11200000.0
2008-04-17 16:17:00,80.526,80.527,80.51,80.515,17000000.0
2008-04-17 16:18:00,80.52,80.521,80.488,80.49,16000000.0
2008-04-17 16:19:00,80.494,80.494,80.474,80.474,11200000.0
2008-04-17 16:20:00,80.481,80.481,80.461,80.478,11200000.0
2008-04-17 16:21:00,80.494,80.514,80.492,80.508,11200000.0
2008-04-17 16:22:00,80.504,80.512,80.495,80.512,11200000.0
2008-04-17 16:23:00,80.523,80.554,80.523,80.554,13200000.0
2008-04-17 16:24:00,80.543,80.543,80.527,80.527,11200000.0
2008-04-17 16:25:00,80.497,80.51,80.49,80.49,12800000.0
2008-04-17 16:26:00,80.489,80.5,80.489,80.494,12800000.0
2008-04-17 16:27:00,80.486,80.492,80.482,80.486,17600000.0
2008-04-17 16:28:00,80.498,80.527,80.498,80.523,11200000.0
2008-04-17 16:29:00,80.527,80.533,80.5,80.5,14400000.0
2008-04-17 16:30:00,80.483,80.483,80.453,80.454,14400000.0
2008-04-17 16:31:00,80.463,80.467,80.456,80.467,14400000.0
2008-04-17 16:32:00,80.463,80.463,80.442,80.453,11200000.0
2008-04-17 16:33:00,80.443,80.443,80.432,80.437,14400000.0
2008-04-17 16:34:00,80.435,80.454,80.435,80.448,17600000.0
2008-04-17 16:35:00,80.451,80.457,80.436,80.457,12800000.0
2008-04-17 16:36:00,80.463,80.476,80.448,80.476,11200000.0
2008-04-17 16:37:00,80.493,80.524,80.493,80.513,13200000.0
2008-04-17 16:38:00,80.505,80.54,80.505,80.54,14400000.0
2008-04-17 16:39:00,80.517,80.517,80.477,80.479,12800000.0
2008-04-17 16:40:00,80.479,80.487,80.476,80.476,17600000.0
2008-04-17 16:41:00,80.466,80.466,80.442,80.447,12800000.0
2008-04-17 16:42:00,80.449,80.459,80.438,80.438,11200000.0
2008-04-17 16:43:00,80.436,80.436,80.422,80.422,12200000.0
2008-04-17 16:44:00,80.423,80.425,80.405,80.405,11200000.0
2008-04-17 16:45:00,80.414,80.448,80.414,80.448,11200000.0
2008-04-17 16:46:00,80.447,80.452,80.43,80.443,14400000.0
2008-04-17 16:47:00,80.427,80.431,80.416,80.42,17600000.0
2008-04-17 16:48:00,80.409,80.409,80.388,80.39,11200000.0
2008-04-17 16:49:00,80.378,80.385,80.375,80.384,12200000.0
2008-04-17 16:50:00,80.407,80.417,80.4,80.41,17600000.0
2008-04-17 16:51:00,80.396,80.396,80.323,80.323,11200000.0
2008-04-17 16:52:00,80.387,80.389,80.357,80.362,17600000.0
2008-04-17 16:53:00,80.358,80.358,80.345,80.349,17400000.0
2008-04-17 16:54:00,80.36,80.367,80.349,80.362,17000000.0
2008-04-17 16:55:00,80.35,80.356,80.343,80.343,14400000.0
2008-04-17 16:56:00,80.35,80.401,80.35,80.401,12800000.0
2008-04-17 16:57:00,80.411,80.441,80.407,80.441,16000000.0
2008-04-17 16:58:00,80.449,80.481,80.449,80.481,12800000.0
2008-04-17 16:59:00,80.488,80.488,80.458,80.467,12800000.0
2008-04-17 17:00:00,80.437,80.45,80.437,80.45,11600000.0
2008-04-17 17:01:00,80.449,80.449,80.352,80.426,12800000.0
2008-04-17 17:02:00,80.43,80.43,80.398,80.398,16000000.0
2008-04-17 17:03:00,80.387,80.415,80.387,80.415,8000000.0
2008-04-17 17:04:00,80.429,80.429,80.412,80.422,11600000.0
2008-04-17 17:05:00,80.43,80.43,80.395,80.404,17600000.0
2008-04-17 17:06:00,80.406,80.425,80.406,80.418,11200000.0
2008-04-17 17:07:00,80.421,80.426,80.417,80.421,11200000.0
2008-04-17 17:08:00,80.411,80.411,80.393,80.393,17600000.0
2008-04-17 17:09:00,80.386,80.433,80.386,80.433,16000000.0
2008-04-17 17:10:00,80.434,80.437,80.432,80.432,11200000.0
2008-04-17 17:11:00,80.461,80.523,80.461,80.523,12800000.0
2008-04-17 17:12:00,80.536,80.536,80.506,80.516,12800000.0
2008-04-17 17:13:00,80.509,80.509,80.495,80.495,12800000.0
2008-04-17 17:14:00,80.51,80.54,80.51,80.534,12800000.0
2008-04-17 17:15:00,80.551,80.557,80.549,80.557,12800000.0
2008-04-17 17:16:00,80.547,80.547,80.528,80.528,11200000.0
2008-04-17 17:17:00,80.539,80.573,80.537,80.573,11200000.0
2008-04-17 17:18:00,80.584,80.584,80.559,80.559,12800000.0
2008-04-17 17:19:00,80.546,80.578,80.546,80.578,16000000.0
2008-04-17 17:20:00,80.607,80.607,80.582,80.582,11200000.0
2008-04-17 17:21:00,80.561,80.563,80.541,80.561,12800000.0
2008-04-17 17:22:00,80.578,80.586,80.497,80.583,10600000.0
2008-04-17 17:23:00,80.568,80.582,80.564,80.582,11200000.0
2008-04-17 17:24:00,80.58,80.594,80.58,80.594,11200000.0
2008-04-17 17:25:00,80.593,80.593,80.582,80.582,11200000.0
2008-04-17 17:26:00,80.568,80.579,80.567,80.575,11200000.0
2008-04-17 17:27:00,80.558,80.566,80.547,80.547,17600000.0
2008-04-17 17:28:00,80.539,80.541,80.519,80.521,12800000.0
2008-04-17 17:29:00,80.501,80.522,80.501,80.508,12800000.0
2008-04-17 17:30:00,80.507,80.516,80.502,80.502,11200000.0
2008-04-17 17:31:00,80.486,80.495,80.485,80.495,12800000.0
2008-04-17 17:32:00,80.503,80.511,80.5,80.511,11200000.0
2008-04-17 17:33:00,80.525,80.525,80.479,80.479,12800000.0
2008-04-17 17:34:00,80.47,80.482,80.469,80.482,11200000.0
2008-04-17 17:35:00,80.466,80.466,80.446,80.446,12800000.0
2008-04-17 17:36:00,80.462,80.475,80.454,80.454,11200000.0
2008-04-17 17:37:00,80.434,80.461,80.434,80.455,11200000.0
2008-04-17 17:38:00,80.481,80.506,80.481,80.495,16000000.0
2008-04-17 17:39:00,80.497,80.506,80.492,80.506,17600000.0
2008-04-17 17:40:00,80.509,80.509,80.481,80.481,11200000.0
2008-04-17 17:41:00,80.469,80.482,80.457,80.482,11200000.0
2008-04-17 17:42:00,80.472,80.476,80.464,80.476,11200000.0
2008-04-17 17:43:00,80.49,80.525,80.49,80.525,12800000.0
2008-04-17 17:44:00,80.53,80.532,80.513,80.514,12800000.0
2008-04-17 17:45:00,80.506,80.506,80.487,80.491,11200000.0
2008-04-17 17:46:00,80.484,80.513,80.484,80.511,12800000.0
2008-04-17 17:47:00,80.524,80.54,80.51,80.54,12800000.0
2008-04-17 17:48:00,80.529,80.533,80.524,80.533,11200000.0
2008-04-17 17:49:00,80.535,80.547,80.525,80.547,17600000.0
2008-04-17 17:50:00,80.54,80.54,80.515,80.525,12800000.0
2008-04-17 17:51:00,80.536,80.551,80.536,80.549,11200000.0
2008-04-17 17:52:00,80.543,80.543,80.531,80.532,12800000.0
2008-04-17 17:53:00,80.528,80.534,80.527,80.527,8000000.0
2008-04-17 17:54:00,80.534,80.536,80.517,80.536,14400000.0
2008-04-17 17:55:00,80.549,80.549,80.443,80.532,11200000.0
2008-04-17 17:56:00,80.511,80.523,80.504,80.504,11200000.0
2008-04-17 17:57:00,80.501,80.514,80.501,80.511,16400000.0
2008-04-17 17:58:00,80.51,80.519,80.507,80.507,12800000.0
2008-04-17 17:59:00,80.513,80.522,80.508,80.518,11200000.0
2008-04-17 18:00:00,80.525,80.525,80.507,80.507,17600000.0
2008-04-17 18:01:00,80.522,80.526,80.424,80.525,17600000.0
2008-04-17 18:02:00,80.516,80.53,80.516,80.525,17600000.0
2008-04-17 18:03:00,80.516,80.528,80.503,80.508,14400000.0
2008-04-17 18:04:00,80.512,80.513,80.506,80.512,11200000.0
2008-04-17 18:05:00,80.511,80.514,80.508,80.51,11200000.0
2008-04-17 18:06:00,80.504,80.509,80.498,80.509,12800000.0
2008-04-17 18:07:00,80.507,80.516,80.501,80.515,11200000.0
2008-04-17 18:08:00,80.53,80.532,80.517,80.517,16400000.0
2008-04-17 18:09:00,80.53,80.537,80.518,80.537,16400000.0
2008-04-17 18:10:00,80.534,80.538,80.526,80.532,12800000.0
2008-04-17 18:11:00,80.525,80.536,80.52,80.536,11200000.0
2008-04-17 18:12:00,80.533,80.533,80.515,80.525,12800000.0
2008-04-17 18:13:00,80.523,80.523,80.508,80.517,11200000.0
2008-04-17 18:14:00,80.526,80.559,80.526,80.559,12800000.0
2008-04-17 18:15:00,80.572,80.589,80.572,80.589,12800000.0
2008-04-17 18:16:00,80.566,80.566,80.544,80.548,12800000.0
2008-04-17 18:17:00,80.546,80.546,80.54,80.541,9600000.0
2008-04-17 18:18:00,80.535,80.551,80.533,80.551,11200000.0
2008-04-17 18:19:00,80.54,80.556,80.54,80.541,8000000.0
2008-04-17 18:20:00,80.516,80.516,80.494,80.497,13200000.0
2008-04-17 18:21:00,80.484,80.503,80.471,80.503,11200000.0
2008-04-17 18:22:00,80.512,80.522,80.455,80.522,16000000.0
2008-04-17 18:23:00,80.519,80.543,80.519,80.543,16000000.0
2008-04-17 18:24:00,80.543,80.552,80.533,80.533,12800000.0
2008-04-17 18:25:00,80.55,80.571,80.55,80.571,11200000.0
2008-04-17 18:26:00,80.576,80.582,80.574,80.58,12800000.0
2008-04-17 18:27:00,80.574,80.643,80.574,80.635,14800000.0
2008-04-17 18:28:00,80.64,80.645,80.631,80.635,12800000.0
2008-04-17 18:29:00,80.628,80.628,80.597,80.597,12800000.0
2008-04-17 18:30:00,80.603,80.619,80.603,80.611,11200000.0
2008-04-17 18:31:00,80.61,80.61,80.601,80.601,12800000.0
2008-04-17 18:32:00,80.623,80.636,80.623,80.631,11200000.0
2008-04-17 18:33:00,80.62,80.62,80.598,80.598,11200000.0
2008-04-17 18:34:00,80.589,80.601,80.589,80.601,12200000.0
2008-04-17 18:35:00,80.597,80.628,80.592,80.628,13200000.0
2008-04-17 18:36:00,80.634,80.634,80.622,80.626,12800000.0
2008-04-17 18:37:00,80.63,80.648,80.63,80.645,17600000.0
2008-04-17 18:38:00,80.64,80.652,80.64,80.652,11200000.0
2008-04-17 18:39:00,80.676,80.684,80.674,80.678,16000000.0
2008-04-17 18:40:00,80.667,80.667,80.634,80.634,12800000.0
2008-04-17 18:41:00,80.644,80.654,80.639,80.654,14800000.0
2008-04-17 18:42:00,80.693,80.693,80.68,80.686,11600000.0
2008-04-17 18:43:00,80.68,80.692,80.68,80.687,12800000.0
2008-04-17 18:44:00,80.673,80.68,80.664,80.676,11200000.0
2008-04-17 18:45:00,80.686,80.692,80.683,80.692,11200000.0
2008-04-17 18:46:00,80.694,80.697,80.689,80.689,11200000.0
2008-04-17 18:47:00,80.686,80.686,80.666,80.666,12800000.0
2008-04-17 18:48:00,80.672,80.672,80.66,80.662,12800000.0
2008-04-17 18:49:00,80.664,80.67,80.664,80.668,12800000.0
2008-04-17 18:50:00,80.658,80.664,80.647,80.662,17600000.0
2008-04-17 18:51:00,80.668,80.668,80.657,80.664,13200000.0
2008-04-17 18:52:00,80.665,80.673,80.664,80.673,12200000.0
2008-04-17 18:53:00,80.684,80.698,80.675,80.698,12800000.0
2008-04-17 18:54:00,80.702,80.717,80.702,80.714,11200000.0
2008-04-17 18:55:00,80.723,80.73,80.72,80.727,11200000.0
2008-04-17 18:56:00,80.708,80.708,80.683,80.691,16000000.0
2008-04-17 18:57:00,80.687,80.7,80.687,80.695,11200000.0
2008-04-17 18:58:00,80.683,80.695,80.683,80.695,11200000.0
2008-04-17 18:59:00,80.709,80.725,80.709,80.72,17600000.0
2008-04-17 19:00:00,80.721,80.736,80.721,80.736,12800000.0
2008-04-17 19:01:00,80.744,80.767,80.744,80.767,12200000.0
2008-04-17 19:02:00,80.778,80.783,80.766,80.766,10600000.0
2008-04-17 19:03:00,80.775,80.778,80.763,80.77,12800000.0
2008-04-17 19:04:00,80.754,80.764,80.754,80.757,16000000.0
2008-04-17 19:05:00,80.75,80.759,80.75,80.753,14400000.0
2008-04-17 19:06:00,80.757,80.794,80.757,80.794,16000000.0
2008-04-17 19:07:00,80.813,80.825,80.801,80.825,11200000.0
2008-04-17 19:08:00,80.809,80.82,80.805,80.818,17600000.0
2008-04-17 19:09:00,80.829,80.839,80.828,80.828,12800000.0
2008-04-17 19:10:00,80.837,80.897,80.837,80.897,17600000.0
2008-04-17 19:11:00,80.928,80.943,80.928,80.935,12800000.0
2008-04-17 19:12:00,80.927,80.929,80.904,80.913,11200000.0
2008-04-17 19:13:00,80.89,80.898,80.871,80.898,10600000.0
2008-04-17 19:14:00,80.93,80.93,80.886,80.886,16000000.0
2008-04-17 19:15:00,80.89,80.894,80.878,80.881,12800000.0
2008-04-17 19:16:00,80.87,80.873,80.846,80.846,12200000.0
2008-04-17 19:17:00,80.849,80.849,80.843,80.844,12800000.0
2008-04-17 19:18:00,80.839,80.839,80.823,80.832,17600000.0
2008-04-17 19:19:00,80.834,80.841,80.832,80.832,16000000.0
2008-04-17 19:20:00,80.819,80.819,80.79,80.79,16000000.0
2008-04-17 19:21:00,80.803,80.811,80.796,80.811,11200000.0
2008-04-17 19:22:00,80.816,80.836,80.816,80.828,11200000.0
2008-04-17 19:23:00,80.818,80.826,80.815,80.815,17600000.0
2008-04-17 19:24:00,80.818,80.844,80.818,80.841,18000000.0
2008-04-17 19:25:00,80.85,80.85,80.838,80.847,17600000.0
2008-04-17 19:26:00,80.839,80.839,80.827,80.838,11200000.0
2008-04-17 19:27:00,80.844,80.844,80.831,80.831,6400000.0
2008-04-17 19:28:00,80.831,80.847,80.831,80.84,12800000.0
2008-04-17 19:29:00,80.843,80.855,80.841,80.841,11200000.0
2008-04-17 19:30:00,80.843,80.843,80.83,80.83,14400000.0
2008-04-17 19:31:00,80.808,80.824,80.794,80.824,11200000.0
2008-04-17 19:32:00,80.819,80.826,80.798,80.798,12800000.0
2008-04-17 19:33:00,80.81,80.817,80.808,80.808,12800000.0
2008-04-17 19:34:00,80.801,80.815,80.801,80.815,12800000.0
2008-04-17 19:35:00,80.811,80.82,80.811,80.811,18000000.0
2008-04-17 19:36:00,80.804,80.804,80.799,80.802,11200000.0
2008-04-17 19:37:00,80.794,80.809,80.794,80.808,11200000.0
2008-04-17 19:38:00,80.816,80.834,80.816,80.831,17600000.0
2008-04-17 19:39:00,80.839,80.852,80.835,80.847,9600000.0
2008-04-17 19:40:00,80.848,80.848,80.821,80.821,13800000.0
2008-04-17 19:41:00,80.794,80.794,80.734,80.736,12800000.0
2008-04-17 19:42:00,80.734,80.746,80.734,80.745,12800000.0
2008-04-17 19:43:00,80.732,80.752,80.732,80.752,11200000.0
2008-04-17 19:44:00,80.744,80.771,80.734,80.771,16000000.0
2008-04-17 19:45:00,80.77,80.779,80.766,80.77,12800000.0
2008-04-17 19:46:00,80.773,80.781,80.768,80.77,11200000.0
2008-04-17 19:47:00,80.769,80.793,80.769,80.784,16000000.0
2008-04-17 19:48:00,80.772,80.788,80.761,80.788,11200000.0
2008-04-17 19:49:00,80.785,80.785,80.764,80.764,12800000.0
2008-04-17 19:50:00,80.785,80.79,80.775,80.775,12800000.0
2008-04-17 19:51:00,80.799,80.801,80.779,80.783,12800000.0
2008-04-17 19:52:00,80.794,80.839,80.793,80.839,11200000.0
2008-04-17 19:53:00,80.83,80.83,80.809,80.819,17600000.0
2008-04-17 19:54:00,80.793,80.797,80.788,80.797,14400000.0
2008-04-17 19:55:00,80.806,80.806,80.77,80.77,9600000.0
2008-04-17 19:56:00,80.78,80.793,80.78,80.782,11200000.0
2008-04-17 19:57:00,80.781,80.782,80.762,80.762,9600000.0
2008-04-17 19:58:00,80.761,80.769,80.76,80.767,14400000.0
2008-04-17 19:59:00,80.756,80.763,80.737,80.752,14400000.0
2008-04-17 20:00:00,80.746,80.748,80.737,80.737,12800000.0
2008-04-17 20:01:00,80.738,80.738,80.724,80.734,11600000.0
2008-04-17 20:02:00,80.744,80.746,80.737,80.737,11200000.0
2008-04-17 20:03:00,80.741,80.75,80.739,80.741,16000000.0
2008-04-17 20:04:00,80.736,80.736,80.671,80.672,12800000.0
2008-04-17 20:05:00,80.656,80.656,80.642,80.642,13200000.0
2008-04-17 20:06:00,80.649,80.649,80.64,80.643,12800000.0
2008-04-17 20:07:00,80.637,80.649,80.637,80.649,8000000.0
2008-04-17 20:08:00,80.641,80.649,80.633,80.646,12800000.0
2008-04-17 20:09:00,80.641,80.641,80.606,80.626,16000000.0
2008-04-17 20:10:00,80.57,80.615,80.57,80.615,17600000.0
2008-04-17 20:11:00,80.616,80.621,80.593,80.621,14800000.0
2008-04-17 20:12:00,80.622,80.634,80.622,80.631,14400000.0
2008-04-17 20:13:00,80.608,80.608,80.59,80.607,11200000.0
2008-04-17 20:14:00,80.612,80.613,80.606,80.613,11200000.0
2008-04-17 20:15:00,80.613,80.625,80.603,80.625,11200000.0
2008-04-17 20:16:00,80.607,80.62,80.595,80.607,12800000.0
2008-04-17 20:17:00,80.619,80.646,80.619,80.641,12800000.0
2008-04-17 20:18:00,80.613,80.633,80.613,80.633,12800000.0
2008-04-17 20:19:00,80.6,80.629,80.591,80.629,11200000.0
2008-04-17 20:20:00,80.64,80.651,80.64,80.651,11200000.0
2008-04-17 20:21:00,80.614,80.631,80.611,80.631,9600000.0
2008-04-17 20:22:00,80.637,80.662,80.637,80.662,11200000.0
2008-04-17 20:23:00,80.66,80.668,80.625,80.625,11200000.0
2008-04-17 20:24:00,80.637,80.666,80.637,80.661,16000000.0
2008-04-17 20:25:00,80.673,80.712,80.673,80.712,12800000.0
2008-04-17 20:26:00,80.729,80.742,80.727,80.742,11200000.0
2008-04-17 20:27:00,80.709,80.714,80.699,80.704,12800000.0
2008-04-17 20:28:00,80.697,80.703,80.696,80.699,17600000.0
2008-04-17 20:29:00,80.704,80.711,80.699,80.699,12800000.0
2008-04-17 20:30:00,80.702,80.719,80.702,80.719,14400000.0
2008-04-17 20:31:00,80.723,80.737,80.723,80.734,14400000.0
2008-04-17 20:32:00,80.74,80.752,80.714,80.714,16000000.0
2008-04-17 20:33:00,80.706,80.708,80.69,80.696,16400000.0
2008-04-17 20:34:00,80.68,80.68,80.662,80.676,16000000.0
2008-04-17 20:35:00,80.675,80.685,80.674,80.674,9600000.0
2008-04-17 20:36:00,80.687,80.687,80.677,80.678,11200000.0
2008-04-17 20:37:00,80.67,80.67,80.654,80.654,17600000.0
2008-04-17 20:38:00,80.653,80.677,80.653,80.677,12800000.0
2008-04-17 20:39:00,80.687,80.687,80.656,80.656,16000000.0
2008-04-17 20:40:00,80.664,80.672,80.654,80.669,12800000.0
2008-04-17 20:41:00,80.669,80.676,80.659,80.659,14400000.0
2008-04-17 20:42:00,80.659,80.659,80.646,80.651,12800000.0
2008-04-17 20:43:00,80.652,80.66,80.649,80.658,17600000.0
2008-04-17 20:44:00,80.658,80.688,80.658,80.688,11200000.0
2008-04-17 20:45:00,80.688,80.688,80.665,80.665,11200000.0
2008-04-17 20:46:00,80.687,80.69,80.686,80.69,12800000.0
2008-04-17 20:47:00,80.618,80.712,80.618,80.712,11200000.0
2008-04-17 20:48:00,80.722,80.728,80.717,80.728,12800000.0
2008-04-17 20:49:00,80.736,80.736,80.723,80.726,11200000.0
2008-04-17 20:50:00,80.712,80.712,80.677,80.677,12800000.0
2008-04-17 20:51:00,80.684,80.719,80.68,80.719,11200000.0
2008-04-17 20:52:00,80.734,80.735,80.719,80.719,11200000.0
2008-04-17 20:53:00,80.711,80.725,80.711,80.72,12800000.0
2008-04-17 20:54:00,80.726,80.726,80.714,80.721,11200000.0
2008-04-17 20:55:00,80.731,80.743,80.73,80.733,12800000.0
2008-04-17 20:56:00,80.699,80.709,80.699,80.702,12800000.0
2008-04-17 20:57:00,80.682,80.694,80.68,80.685,11200000.0
2008-04-17 20:58:00,80.697,80.713,80.697,80.705,18000000.0
2008-04-17 20:59:00,80.707,80.72,80.699,80.72,13200000.0
2008-04-17 21:00:00,80.714,80.714,80.69,80.69,13200000.0
2008-04-17 21:01:00,80.679,80.681,80.654,80.681,8000000.0
2008-04-17 21:02:00,80.655,80.68,80.655,80.68,11200000.0
2008-04-17 21:03:00,80.698,80.708,80.698,80.708,12800000.0
2008-04-17 21:04:00,80.718,80.719,80.7,80.719,11200000.0
2008-04-17 21:05:00,80.722,80.722,80.712,80.716,14400000.0
2008-04-17 21:06:00,80.721,80.762,80.721,80.762,17600000.0
2008-04-17 21:07:00,80.77,80.803,80.77,80.803,13200000.0
2008-04-17 21:08:00,80.813,80.84,80.806,80.84,12800000.0
2008-04-17 21:09:00,80.846,80.848,80.844,80.846,12800000.0
2008-04-17 21:10:00,80.85,80.864,80.835,80.848,12800000.0
2008-04-17 21:11:00,80.839,80.85,80.826,80.844,12800000.0
2008-04-17 21:12:00,80.841,80.841,80.831,80.835,12800000.0
2008-04-17 21:13:00,80.845,80.858,80.845,80.858,4800000.0
2008-04-17 21:14:00,80.838,80.839,80.825,80.839,17600000.0
2008-04-17 21:15:00,80.843,80.87,80.843,80.865,17600000.0
2008-04-17 21:16:00,80.863,80.863,80.848,80.85,12800000.0
2008-04-17 21:17:00,80.854,80.863,80.833,80.849,12800000.0
2008-04-17 21:18:00,80.855,80.872,80.855,80.872,13200000.0
2008-04-17 21:19:00,80.863,80.886,80.863,80.875,12800000.0
2008-04-17 21:20:00,80.855,80.872,80.855,80.872,12200000.0
2008-04-17 21:21:00,80.869,80.87,80.859,80.859,12800000.0
2008-04-17 21:22:00,80.839,80.854,80.839,80.849,12800000.0
2008-04-17 21:23:00,80.846,80.872,80.846,80.872,14400000.0
2008-04-17 21:24:00,80.864,80.864,80.846,80.846,12800000.0
2008-04-17 21:25:00,80.841,80.852,80.839,80.849,10600000.0
2008-04-17 21:26:00,80.854,80.872,80.852,80.872,17600000.0
2008-04-17 21:27:00,80.873,80.873,80.84,80.854,11200000.0
2008-04-17 21:28:00,80.871,80.871,80.865,80.865,12800000.0
2008-04-17 21:29:00,80.842,80.855,80.817,80.817,12800000.0
2008-04-17 21:30:00,80.805,80.811,80.801,80.801,11200000.0
2008-04-17 21:31:00,80.808,80.808,80.778,80.778,11200000.0
2008-04-17 21:32:00,80.779,80.782,80.768,80.769,11200000.0
2008-04-17 21:33:00,80.774,80.781,80.774,80.774,11200000.0
2008-04-17 21:34:00,80.784,80.795,80.784,80.795,11200000.0
2008-04-17 21:35:00,80.796,80.796,80.78,80.79,11200000.0
2008-04-17 21:36:00,80.787,80.791,80.777,80.791,17600000.0
2008-04-17 21:37:00,80.816,80.816,80.779,80.79,12800000.0
2008-04-17 21:38:00,80.775,80.785,80.775,80.782,12800000.0
2008-04-17 21:39:00,80.775,80.786,80.774,80.781,16000000.0
2008-04-17 21:40:00,80.761,80.763,80.755,80.755,16000000.0
2008-04-17 21:41:00,80.747,80.761,80.747,80.761,14400000.0
2008-04-17 21:42:00,80.77,80.779,80.75,80.779,10000000.0
2008-04-17 21:43:00,80.779,80.788,80.779,80.784,18000000.0
2008-04-17 21:44:00,80.786,80.807,80.783,80.791,17600000.0
2008-04-17 21:45:00,80.805,80.808,80.796,80.797,14400000.0
2008-04-17 21:46:00,80.817,80.84,80.817,80.818,12800000.0
2008-04-17 21:47:00,80.812,80.812,80.796,80.796,11200000.0
2008-04-17 21:48:00,80.795,80.798,80.787,80.796,17600000.0
2008-04-17 21:49:00,80.802,80.816,80.802,80.81,14400000.0
2008-04-17 21:50:00,80.81,80.817,80.81,80.817,11200000.0
2008-04-17 21:51:00,80.83,80.863,80.759,80.841,12800000.0
2008-04-17 21:52:00,80.845,80.847,80.838,80.839,11200000.0
2008-04-17 21:53:00,80.852,80.852,80.804,80.804,17000000.0
2008-04-17 21:54:00,80.798,80.8,80.787,80.792,14400000.0
2008-04-17 21:55:00,80.795,80.795,80.786,80.794,8000000.0
2008-04-17 21:56:00,80.795,80.809,80.795,80.806,12200000.0
2008-04-17 21:57:00,80.788,80.807,80.788,80.804,12000000.0
2008-04-17 21:58:00,80.801,80.801,80.78,80.78,16000000.0
2008-04-17 21:59:00,80.795,80.796,80.757,80.757,13800000.0
2008-04-17 22:00:00,80.756,80.756,80.734,80.751,12800000.0
2008-04-17 22:01:00,80.762,80.78,80.762,80.78,14800000.0
2008-04-17 22:02:00,80.802,80.817,80.798,80.817,12800000.0
2008-04-17 22:03:00,80.824,80.877,80.815,80.877,10000000.0
2008-04-17 22:04:00,80.9,80.922,80.865,80.865,11200000.0
2008-04-17 22:05:00,80.912,80.94,80.912,80.94,13200000.0
2008-04-17 22:06:00,80.939,80.939,80.924,80.925,17000000.0
2008-04-17 22:07:00,80.948,80.974,80.948,80.974,12800000.0
2008-04-17 22:08:00,80.977,80.977,80.966,80.97,11200000.0
2008-04-17 22:09:00,80.945,80.973,80.945,80.973,11200000.0
2008-04-17 22:10:00,80.94,80.948,80.93,80.933,17000000.0
2008-04-17 22:11:00,80.938,80.938,80.933,80.933,3200000.0
2008-04-17 22:12:00,80.924,80.933,80.92,80.932,11200000.0
2008-04-17 22:13:00,80.922,80.932,80.922,80.932,8000000.0
2008-04-17 22:14:00,80.956,80.956,80.929,80.947,16000000.0
2008-04-17 22:15:00,80.961,80.961,80.954,80.961,16000000.0
2008-04-17 22:16:00,80.959,80.967,80.956,80.967,12800000.0
2008-04-17 22:17:00,80.972,80.988,80.97,80.97,11200000.0
2008-04-17 22:18:00,80.981,80.997,80.981,80.995,12800000.0
2008-04-17 22:19:00,80.982,80.986,80.981,80.984,14400000.0
2008-04-17 22:20:00,80.99,80.99,80.983,80.99,11200000.0
2008-04-17 22:21:00,81.0,81.001,80.981,80.998,12800000.0
2008-04-17 22:22:00,80.992,81.006,80.992,81.006,11200000.0
2008-04-17 22:23:00,81.008,81.01,81.001,81.004,12800000.0
2008-04-17 22:24:00,81.008,81.026,81.001,81.026,13200000.0
2008-04-17 22:25:00,81.039,81.039,80.992,80.992,9600000.0
2008-04-17 22:26:00,81.012,81.023,81.003,81.003,11200000.0
2008-04-17 22:27:00,80.971,80.998,80.971,80.998,15400000.0
2008-04-17 22:28:00,81.02,81.052,81.02,81.049,18000000.0
2008-04-17 22:29:00,81.068,81.105,81.068,81.105,12800000.0
2008-04-17 22:30:00,81.112,81.113,81.106,81.112,13200000.0
2008-04-17 22:31:00,81.111,81.111,81.106,81.111,9600000.0
2008-04-17 22:32:00,81.102,81.121,81.102,81.121,12800000.0
2008-04-17 22:33:00,81.124,81.124,81.105,81.105,12800000.0
2008-04-17 22:34:00,81.093,81.094,81.083,81.085,12800000.0
2008-04-17 22:35:00,81.081,81.081,81.067,81.073,12800000.0
2008-04-17 22:36:00,81.076,81.117,81.076,81.117,12800000.0
2008-04-17 22:37:00,81.102,81.102,81.086,81.089,11200000.0
2008-04-17 22:38:00,81.085,81.085,81.055,81.059,17600000.0
2008-04-17 22:39:00,81.023,81.033,81.016,81.033,11200000.0
2008-04-17 22:40:00,81.037,81.052,81.037,81.045,16000000.0
2008-04-17 22:41:00,81.047,81.047,81.025,81.025,12800000.0
2008-04-17 22:42:00,81.013,81.013,81.002,81.002,10600000.0
2008-04-17 22:43:00,81.003,81.017,81.003,81.017,11200000.0
2008-04-17 22:44:00,81.028,81.035,81.012,81.028,16400000.0
2008-04-17 22:45:00,81.027,81.027,81.021,81.025,14400000.0
2008-04-17 22:46:00,81.011,81.023,81.005,81.023,12800000.0
2008-04-17 22:47:00,81.015,81.02,81.01,81.01,12800000.0
2008-04-17 22:48:00,81.016,81.033,81.013,81.024,12800000.0
2008-04-17 22:49:00,81.053,81.058,81.043,81.043,11200000.0
2008-04-17 22:50:00,81.046,81.057,81.044,81.057,14400000.0
2008-04-17 22:51:00,81.047,81.048,81.042,81.044,12800000.0
2008-04-17 22:52:00,81.028,81.038,81.018,81.034,14400000.0
2008-04-17 22:53:00,81.029,81.029,81.009,81.013,11200000.0
2008-04-17 22:54:00,81.025,81.065,81.025,81.063,11200000.0
2008-04-17 22:55:00,81.04,81.041,81.033,81.035,12200000.0
2008-04-17 22:56:00,81.068,81.094,81.059,81.094,12800000.0
2008-04-17 22:57:00,81.088,81.101,81.083,81.083,11200000.0
2008-04-17 22:58:00,81.06,81.06,81.034,81.034,14400000.0
2008-04-17 22:59:00,81.024,81.028,80.991,80.994,11200000.0
2008-04-17 23:00:00,80.946,80.972,80.946,80.972,12800000.0
2008-04-17 23:01:00,80.955,80.955,80.933,80.933,12800000.0
2008-04-17 23:02:00,80.949,80.959,80.946,80.946,12800000.0
2008-04-17 23:03:00,80.95,80.984,80.95,80.983,12800000.0
2008-04-17 23:04:00,80.98,80.98,80.969,80.979,11200000.0
2008-04-17 23:05:00,81.015,81.015,80.982,80.983,11200000.0
2008-04-17 23:06:00,80.992,80.992,80.957,80.957,17600000.0
2008-04-17 23:07:00,80.96,80.988,80.96,80.981,11200000.0
2008-04-17 23:08:00,80.982,80.998,80.982,80.997,11200000.0
2008-04-17 23:09:00,80.994,81.012,80.985,81.012,9600000.0
2008-04-17 23:10:00,80.979,81.018,80.979,80.983,11200000.0
2008-04-17 23:11:00,81.037,81.037,81.023,81.03,12800000.0
2008-04-17 23:12:00,81.032,81.043,81.031,81.031,14400000.0
2008-04-17 23:13:00,81.035,81.035,81.01,81.017,14400000.0
2008-04-17 23:14:00,81.015,81.023,81.014,81.014,17600000.0
2008-04-17 23:15:00,81.008,81.011,81.007,81.011,12800000.0
2008-04-17 23:16:00,81.014,81.016,81.012,81.015,12800000.0
2008-04-17 23:17:00,81.004,81.004,80.986,80.994,17600000.0
2008-04-17 23:18:00,80.994,81.0,80.988,81.0,11200000.0
2008-04-17 23:19:00,80.983,80.989,80.975,80.982,12800000.0
2008-04-17 23:20:00,80.989,80.991,80.97,80.973,13200000.0
2008-04-17 23:21:00,80.967,80.971,80.952,80.964,12800000.0
2008-04-17 23:22:00,80.961,80.98,80.961,80.98,12800000.0
2008-04-17 23:23:00,80.979,80.991,80.979,80.987,12800000.0
2008-04-17 23:24:00,80.984,81.005,80.984,81.005,12800000.0
2008-04-17 23:25:00,80.988,80.991,80.897,80.982,11200000.0
2008-04-17 23:26:00,80.971,80.975,80.964,80.975,16000000.0
2008-04-17 23:27:00,80.968,80.975,80.955,80.975,16000000.0
2008-04-17 23:28:00,80.973,80.973,80.946,80.961,12800000.0
2008-04-17 23:29:00,80.953,80.953,80.942,80.942,11200000.0
2008-04-17 23:30:00,80.947,80.947,80.94,80.942,12800000.0
2008-04-17 23:31:00,80.934,80.937,80.932,80.933,11200000.0
2008-04-17 23:32:00,80.918,80.924,80.908,80.917,17600000.0
2008-04-17 23:33:00,80.897,80.907,80.892,80.907,7400000.0
2008-04-17 23:34:00,80.904,80.904,80.863,80.864,14400000.0
2008-04-17 23:35:00,80.863,80.873,80.863,80.867,8000000.0
2008-04-17 23:36:00,80.841,80.855,80.841,80.851,12800000.0
2008-04-17 23:37:00,80.844,80.853,80.837,80.846,16000000.0
2008-04-17 23:38:00,80.849,80.915,80.848,80.915,11200000.0
2008-04-17 23:39:00,80.924,80.924,80.825,80.91,11200000.0
2008-04-17 23:40:00,80.906,80.909,80.887,80.9,12800000.0
2008-04-17 23:41:00,80.907,80.921,80.907,80.914,12800000.0
2008-04-17 23:42:00,80.917,80.927,80.906,80.906,13800000.0
2008-04-17 23:43:00,80.915,80.922,80.915,80.922,11200000.0
2008-04-17 23:44:00,80.935,80.935,80.928,80.93,12800000.0
2008-04-17 23:46:00,80.882,80.883,80.871,80.874,11200000.0
2008-04-17 23:47:00,80.872,80.881,80.872,80.881,12800000.0
2008-04-17 23:48:00,80.909,80.913,80.884,80.884,12800000.0
2008-04-17 23:49:00,80.911,80.911,80.889,80.89,17600000.0
2008-04-17 23:50:00,80.901,80.908,80.893,80.893,11200000.0
2008-04-17 23:51:00,80.799,80.914,80.799,80.884,11200000.0
2008-04-17 23:52:00,80.849,80.858,80.844,80.847,14400000.0
2008-04-17 23:53:00,80.848,80.852,80.844,80.848,14400000.0
2008-04-17 23:54:00,80.853,80.855,80.84,80.84,11200000.0
2008-04-17 23:55:00,80.817,80.822,80.809,80.813,12800000.0
2008-04-17 23:56:00,80.807,80.818,80.807,80.815,13200000.0
2008-04-17 23:57:00,80.802,80.812,80.799,80.804,12800000.0
2008-04-17 23:58:00,80.806,80.81,80.801,80.809,11200000.0
2008-04-17 23:59:00,80.803,80.819,80.802,80.812,14400000.0
2008-04-18 00:00:00,80.805,80.807,80.782,80.788,12800000.0
2008-04-18 00:01:00,80.789,80.793,80.785,80.788,11200000.0
2008-04-18 00:02:00,80.784,80.797,80.784,80.793,12800000.0
2008-04-18 00:03:00,80.776,80.782,80.773,80.778,11200000.0
2008-04-18 00:04:00,80.774,80.791,80.762,80.791,14400000.0
2008-04-18 00:05:00,80.78,80.804,80.78,80.804,12800000.0
2008-04-18 00:06:00,80.802,80.802,80.786,80.79,10600000.0
2008-04-18 00:07:00,80.793,80.793,80.776,80.792,12800000.0
2008-04-18 00:08:00,80.795,80.803,80.792,80.793,12800000.0
2008-04-18 00:09:00,80.8,80.807,80.796,80.806,12800000.0
2008-04-18 00:10:00,80.811,80.827,80.804,80.827,13200000.0
2008-04-18 00:11:00,80.827,80.838,80.827,80.835,11200000.0
2008-04-18 00:12:00,80.822,80.822,80.799,80.799,11200000.0
2008-04-18 00:13:00,80.809,80.851,80.809,80.851,17600000.0
2008-04-18 00:14:00,80.848,80.848,80.839,80.842,11600000.0
2008-04-18 00:15:00,80.831,80.84,80.829,80.84,8000000.0
2008-04-18 00:16:00,80.844,80.844,80.825,80.839,11200000.0
2008-04-18 00:17:00,80.842,80.869,80.84,80.869,12200000.0
2008-04-18 00:18:00,80.882,80.913,80.882,80.913,11200000.0
2008-04-18 00:19:00,80.906,80.908,80.898,80.908,11600000.0
2008-04-18 00:20:00,80.883,80.913,80.844,80.911,14400000.0
2008-04-18 00:21:00,80.914,80.916,80.903,80.903,11200000.0
2008-04-18 00:22:00,80.931,80.946,80.913,80.913,17600000.0
2008-04-18 00:23:00,80.906,80.938,80.906,80.937,12800000.0
2008-04-18 00:24:00,80.932,80.933,80.911,80.911,17600000.0
2008-04-18 00:25:00,80.904,80.904,80.88,80.891,11200000.0
2008-04-18 00:26:00,80.893,80.907,80.893,80.907,11200000.0
2008-04-18 00:27:00,80.911,80.915,80.911,80.915,12800000.0
2008-04-18 00:28:00,80.916,80.923,80.916,80.921,12800000.0
2008-04-18 00:29:00,80.928,80.928,80.924,80.924,14400000.0
2008-04-18 00:30:00,80.896,80.905,80.883,80.9,12800000.0
2008-04-18 00:31:00,80.91,80.913,80.907,80.907,14800000.0
2008-04-18 00:32:00,80.915,80.915,80.892,80.892,14400000.0
2008-04-18 00:33:00,80.878,80.889,80.862,80.889,11200000.0
2008-04-18 00:34:00,80.888,80.892,80.885,80.885,17600000.0
2008-04-18 00:35:00,80.888,80.888,80.877,80.882,11200000.0
2008-04-18 00:36:00,80.875,80.887,80.875,80.88,12800000.0
2008-04-18 00:37:00,80.88,80.88,80.862,80.862,11200000.0
2008-04-18 00:38:00,80.858,80.858,80.84,80.843,14400000.0
2008-04-18 00:39:00,80.84,80.855,80.839,80.855,10600000.0
2008-04-18 00:40:00,80.858,80.86,80.85,80.854,12800000.0
2008-04-18 00:41:00,80.838,80.86,80.838,80.86,10600000.0
2008-04-18 00:42:00,80.871,80.874,80.848,80.868,11200000.0
2008-04-18 00:44:00,80.862,80.865,80.858,80.863,17600000.0
2008-04-18 00:45:00,80.853,80.868,80.833,80.868,16400000.0
2008-04-18 00:46:00,80.865,80.871,80.864,80.871,16000000.0
2008-04-18 00:47:00,80.87,80.877,80.866,80.877,11200000.0
2008-04-18 00:48:00,80.879,80.906,80.879,80.901,11200000.0
2008-04-18 00:49:00,80.9,80.903,80.9,80.9,8000000.0
2008-04-18 00:50:00,80.863,80.865,80.858,80.86,11200000.0
2008-04-18 00:51:00,80.939,80.948,80.936,80.942,11200000.0
2008-04-18 00:52:00,80.94,80.952,80.939,80.947,13800000.0
2008-04-18 00:53:00,80.962,80.992,80.962,80.992,16000000.0
2008-04-18 00:54:00,80.996,81.001,80.99,80.99,16000000.0
2008-04-18 00:55:00,80.991,80.997,80.984,80.989,11200000.0
2008-04-18 00:56:00,81.001,81.015,81.001,81.015,14400000.0
2008-04-18 00:57:00,81.015,81.025,81.015,81.016,17600000.0
2008-04-18 00:58:00,81.014,81.019,81.007,81.01,11200000.0
2008-04-18 00:59:00,81.008,81.009,81.0,81.001,12800000.0
2008-04-18 01:00:00,81.006,81.006,80.992,80.999,11000000.0
2008-04-18 01:01:00,81.012,81.025,81.005,81.025,17600000.0
2008-04-18 01:02:00,81.016,81.016,80.992,81.002,11200000.0
2008-04-18 01:03:00,80.98,80.98,80.961,80.961,11200000.0
2008-04-18 01:04:00,80.976,80.989,80.976,80.989,11200000.0
2008-04-18 01:05:00,80.985,81.001,80.985,81.001,12800000.0
2008-04-18 01:06:00,81.0,81.013,81.0,81.01,11200000.0
2008-04-18 01:07:00,81.02,81.044,81.02,81.043,11200000.0
2008-04-18 01:08:00,81.058,81.061,81.046,81.057,11200000.0
2008-04-18 01:09:00,81.053,81.06,81.039,81.053,12800000.0
2008-04-18 01:10:00,81.059,81.071,81.058,81.071,17600000.0
2008-04-18 01:11:00,80.994,81.106,80.994,81.057,11200000.0
2008-04-18 01:12:00,81.035,81.046,81.034,81.044,12800000.0
2008-04-18 01:13:00,81.054,81.057,81.048,81.056,11200000.0
2008-04-18 01:14:00,81.069,81.069,81.051,81.051,11200000.0
2008-04-18 01:15:00,81.043,81.049,81.039,81.045,11200000.0
2008-04-18 01:16:00,81.035,81.039,81.03,81.03,11200000.0
2008-04-18 01:17:00,81.033,81.036,81.022,81.032,11200000.0
2008-04-18 01:18:00,81.039,81.055,81.039,81.055,10600000.0
2008-04-18 01:19:00,81.057,81.058,81.045,81.048,16000000.0
2008-04-18 01:20:00,81.03,81.045,81.03,81.041,16000000.0
2008-04-18 01:21:00,81.046,81.052,81.045,81.052,10600000.0
2008-04-18 01:22:00,81.058,81.087,81.058,81.087,12800000.0
2008-04-18 01:23:00,81.074,81.074,81.067,81.067,12200000.0
2008-04-18 01:24:00,81.077,81.082,81.077,81.082,12800000.0
2008-04-18 01:25:00,81.077,81.077,81.043,81.043,14400000.0
2008-04-18 01:26:00,81.044,81.044,81.03,81.036,11200000.0
2008-04-18 01:27:00,81.028,81.037,81.026,81.036,11600000.0
2008-04-18 01:28:00,81.037,81.043,81.027,81.035,17600000.0
2008-04-18 01:29:00,81.028,81.039,81.028,81.028,12800000.0
2008-04-18 01:30:00,81.035,81.035,81.026,81.033,11200000.0
2008-04-18 01:31:00,81.02,81.03,81.017,81.03,12800000.0
2008-04-18 01:32:00,81.035,81.036,81.025,81.026,10600000.0
2008-04-18 01:33:00,81.017,81.021,81.007,81.019,12800000.0
2008-04-18 01:34:00,80.975,81.01,80.975,81.0,17600000.0
2008-04-18 01:35:00,81.015,81.02,81.01,81.015,11200000.0
2008-04-18 01:36:00,81.008,81.01,80.999,80.999,12800000.0
2008-04-18 01:37:00,81.005,81.014,81.003,81.008,14400000.0
2008-04-18 01:38:00,81.012,81.013,81.0,81.003,17600000.0
2008-04-18 01:39:00,81.002,81.002,80.902,80.984,13200000.0
2008-04-18 01:40:00,80.979,80.982,80.973,80.979,12800000.0
2008-04-18 01:41:00,80.965,80.965,80.936,80.937,12800000.0
2008-04-18 01:42:00,80.933,80.933,80.912,80.913,11200000.0
2008-04-18 01:43:00,80.913,80.971,80.913,80.971,11200000.0
2008-04-18 01:44:00,80.961,80.979,80.958,80.965,11600000.0
2008-04-18 01:45:00,80.968,80.968,80.924,80.924,11200000.0
2008-04-18 01:46:00,80.917,80.918,80.907,80.907,11200000.0
2008-04-18 01:47:00,80.913,80.925,80.903,80.921,18000000.0
2008-04-18 01:48:00,80.905,80.905,80.871,80.871,13200000.0
2008-04-18 01:49:00,80.862,80.862,80.826,80.826,16000000.0
2008-04-18 01:50:00,80.83,80.845,80.83,80.845,15400000.0
2008-04-18 01:51:00,80.839,80.841,80.821,80.835,17600000.0
2008-04-18 01:52:00,80.832,80.856,80.832,80.846,13200000.0
2008-04-18 01:53:00,80.852,80.882,80.852,80.882,14400000.0
2008-04-18 01:54:00,80.889,80.912,80.889,80.912,12800000.0
2008-04-18 01:55:00,80.912,80.939,80.909,80.939,11200000.0
2008-04-18 01:56:00,80.941,80.941,80.93,80.938,16000000.0
2008-04-18 01:57:00,80.948,80.96,80.94,80.94,11200000.0
2008-04-18 01:58:00,80.945,80.946,80.936,80.936,17600000.0
2008-04-18 01:59:00,80.926,80.932,80.926,80.93,12800000.0
2008-04-18 02:00:00,80.928,80.936,80.925,80.925,9600000.0
2008-04-18 02:01:00,80.931,80.942,80.931,80.942,11200000.0
2008-04-18 02:02:00,80.911,80.944,80.899,80.932,19000000.0
2008-04-18 02:03:00,80.941,80.947,80.939,80.939,12800000.0
2008-04-18 02:04:00,80.959,80.991,80.959,80.991,14400000.0
2008-04-18 02:05:00,80.994,80.994,80.965,80.966,12800000.0
2008-04-18 02:06:00,80.958,80.958,80.947,80.95,8000000.0
2008-04-18 02:07:00,80.96,80.98,80.96,80.98,20800000.0
2008-04-18 02:08:00,80.986,80.986,80.965,80.973,17600000.0
2008-04-18 02:09:00,80.984,80.989,80.978,80.989,14400000.0
2008-04-18 02:10:00,80.987,81.003,80.982,80.982,12800000.0
2008-04-18 02:11:00,80.995,80.997,80.981,80.988,12800000.0
2008-04-18 02:12:00,80.983,80.99,80.966,80.988,12800000.0
2008-04-18 02:13:00,80.985,80.985,80.964,80.964,16000000.0
2008-04-18 02:14:00,80.98,80.98,80.975,80.975,12800000.0
2008-04-18 02:15:00,80.957,80.957,80.944,80.944,12600000.0
2008-04-18 02:16:00,80.943,80.943,80.932,80.933,8000000.0
2008-04-18 02:17:00,80.926,80.926,80.911,80.911,11200000.0
2008-04-18 02:18:00,80.914,80.914,80.896,80.911,12200000.0
2008-04-18 02:19:00,80.894,80.915,80.894,80.915,11200000.0
2008-04-18 02:20:00,80.92,80.931,80.92,80.931,14400000.0
2008-04-18 02:21:00,80.931,80.931,80.911,80.919,17600000.0
2008-04-18 02:22:00,80.928,80.934,80.925,80.925,12800000.0
2008-04-18 02:23:00,80.907,80.915,80.905,80.913,11200000.0
2008-04-18 02:24:00,80.911,80.911,80.902,80.907,11200000.0
2008-04-18 02:25:00,80.902,80.902,80.891,80.897,24000000.0
2008-04-18 02:26:00,80.893,80.925,80.893,80.913,11200000.0
2008-04-18 02:27:00,80.922,80.936,80.921,80.936,12800000.0
2008-04-18 02:28:00,80.911,80.915,80.906,80.915,11200000.0
2008-04-18 02:29:00,80.921,80.931,80.921,80.925,11200000.0
2008-04-18 02:30:00,80.932,80.941,80.932,80.941,16000000.0
2008-04-18 02:31:00,80.947,80.957,80.947,80.957,14400000.0
2008-04-18 02:32:00,80.949,80.954,80.944,80.952,16400000.0
2008-04-18 02:33:00,80.961,80.973,80.956,80.96,11200000.0
2008-04-18 02:34:00,80.964,80.969,80.962,80.969,11200000.0
2008-04-18 02:35:00,80.97,80.97,80.959,80.964,12800000.0
2008-04-18 02:36:00,80.968,80.983,80.968,80.983,9600000.0
2008-04-18 02:37:00,80.983,80.992,80.969,80.983,13200000.0
2008-04-18 02:38:00,80.955,80.991,80.95,80.988,11200000.0
2008-04-18 02:39:00,80.985,80.99,80.983,80.983,11200000.0
2008-04-18 02:40:00,80.991,80.995,80.98,80.995,11200000.0
2008-04-18 02:41:00,81.002,81.002,80.988,80.999,12200000.0
2008-04-18 02:42:00,81.005,81.005,80.992,80.993,12800000.0
2008-04-18 02:43:00,80.988,80.989,80.985,80.986,25600000.0
2008-04-18 02:44:00,80.981,80.988,80.981,80.988,18000000.0
2008-04-18 02:45:00,80.988,80.997,80.987,80.997,16000000.0
2008-04-18 02:46:00,81.011,81.022,81.01,81.022,17600000.0
2008-04-18 02:47:00,80.999,81.017,80.999,81.017,16400000.0
2008-04-18 02:48:00,81.017,81.017,81.002,81.017,11200000.0
2008-04-18 02:49:00,81.027,81.033,81.021,81.026,16000000.0
2008-04-18 02:50:00,81.015,81.022,81.009,81.022,16000000.0
2008-04-18 02:51:00,81.012,81.023,81.012,81.013,16000000.0
2008-04-18 02:52:00,81.009,81.022,81.006,81.022,11200000.0
2008-04-18 02:53:00,81.019,81.028,80.963,81.022,12800000.0
2008-04-18 02:54:00,81.011,81.019,81.01,81.01,13200000.0
2008-04-18 02:55:00,81.003,81.024,81.003,81.024,12800000.0
2008-04-18 02:56:00,81.01,81.017,81.01,81.015,21200000.0
2008-04-18 02:57:00,81.023,81.024,81.02,81.021,11200000.0
2008-04-18 02:58:00,81.022,81.027,81.016,81.027,17600000.0
2008-04-18 02:59:00,81.022,81.022,81.003,81.011,16000000.0
2008-04-18 03:00:00,81.023,81.036,81.023,81.03,11200000.0
2008-04-18 03:01:00,81.036,81.036,81.011,81.011,12800000.0
2008-04-18 03:02:00,81.016,81.016,81.009,81.013,12800000.0
2008-04-18 03:03:00,81.015,81.039,81.015,81.039,12800000.0
2008-04-18 03:04:00,81.044,81.056,81.041,81.05,28800000.0
2008-04-18 03:05:00,81.065,81.065,81.05,81.05,17600000.0
2008-04-18 03:06:00,81.056,81.056,81.04,81.04,17600000.0
2008-04-18 03:07:00,81.036,81.051,81.036,81.045,11200000.0
2008-04-18 03:08:00,81.053,81.06,81.042,81.058,17600000.0
2008-04-18 03:09:00,81.064,81.074,81.061,81.072,14800000.0
2008-04-18 03:10:00,81.071,81.106,81.071,81.106,16000000.0
2008-04-18 03:11:00,81.121,81.212,81.121,81.212,12800000.0
2008-04-18 03:12:00,81.267,81.328,81.267,81.281,12800000.0
2008-04-18 03:13:00,81.273,81.281,81.255,81.27,14400000.0
2008-04-18 03:14:00,81.265,81.265,81.238,81.239,11200000.0
2008-04-18 03:15:00,81.24,81.243,81.221,81.243,17600000.0
2008-04-18 03:16:00,81.234,81.251,81.234,81.241,11200000.0
2008-04-18 03:17:00,81.251,81.264,81.243,81.251,12600000.0
2008-04-18 03:18:00,81.283,81.284,81.268,81.274,12800000.0
2008-04-18 03:19:00,81.253,81.253,81.239,81.242,16000000.0
2008-04-18 03:20:00,81.245,81.257,81.245,81.255,9600000.0
2008-04-18 03:21:00,81.256,81.261,81.253,81.261,11200000.0
2008-04-18 03:22:00,81.271,81.291,81.271,81.289,12800000.0
2008-04-18 03:23:00,81.285,81.33,81.285,81.327,17600000.0
2008-04-18 03:24:00,81.307,81.307,81.27,81.27,11200000.0
2008-04-18 03:25:00,81.226,81.226,81.206,81.206,19200000.0
2008-04-18 03:26:00,81.186,81.199,81.182,81.196,12800000.0
2008-04-18 03:27:00,81.198,81.214,81.194,81.206,13200000.0
2008-04-18 03:28:00,81.215,81.215,81.184,81.184,11200000.0
2008-04-18 03:29:00,81.172,81.172,81.154,81.157,11200000.0
2008-04-18 03:30:00,81.16,81.16,81.096,81.096,12800000.0
2008-04-18 03:31:00,81.073,81.074,81.067,81.074,32000000.0
2008-04-18 03:32:00,81.085,81.098,81.085,81.093,17600000.0
2008-04-18 03:33:00,81.089,81.118,81.089,81.118,12800000.0
2008-04-18 03:34:00,81.12,81.125,81.117,81.121,12800000.0
2008-04-18 03:35:00,81.129,81.13,81.119,81.126,14400000.0
2008-04-18 03:36:00,81.123,81.137,81.123,81.137,11200000.0
2008-04-18 03:37:00,81.124,81.133,81.11,81.11,17600000.0
2008-04-18 03:38:00,81.118,81.118,81.105,81.111,12200000.0
2008-04-18 03:39:00,81.087,81.105,81.087,81.095,18000000.0
2008-04-18 03:40:00,81.079,81.079,81.074,81.074,12800000.0
2008-04-18 03:41:00,81.079,81.079,81.058,81.063,12800000.0
2008-04-18 03:42:00,81.06,81.075,81.054,81.055,17600000.0
2008-04-18 03:43:00,81.052,81.066,81.052,81.06,14400000.0
2008-04-18 03:44:00,81.065,81.071,81.063,81.07,28800000.0
2008-04-18 03:45:00,81.077,81.102,81.077,81.101,14400000.0
2008-04-18 03:46:00,81.107,81.107,81.094,81.094,12800000.0
2008-04-18 03:47:00,81.074,81.075,81.065,81.065,13200000.0
2008-04-18 03:48:00,81.067,81.072,81.058,81.061,15400000.0
2008-04-18 03:49:00,81.066,81.086,81.063,81.08,12800000.0
2008-04-18 03:50:00,81.077,81.089,81.075,81.089,12800000.0
2008-04-18 03:51:00,81.094,81.098,81.08,81.08,12200000.0
2008-04-18 03:52:00,81.091,81.093,81.089,81.091,12800000.0
2008-04-18 03:53:00,81.093,81.094,81.086,81.09,11200000.0
2008-04-18 03:54:00,81.082,81.087,81.073,81.085,11200000.0
2008-04-18 03:55:00,81.091,81.11,81.089,81.089,11200000.0
2008-04-18 03:56:00,81.103,81.124,81.103,81.124,12800000.0
2008-04-18 03:57:00,81.133,81.149,81.11,81.149,11200000.0
2008-04-18 03:58:00,81.115,81.156,81.115,81.146,12800000.0
2008-04-18 03:59:00,81.153,81.164,81.136,81.16,18000000.0
2008-04-18 04:00:00,81.161,81.161,81.149,81.149,3200000.0
2008-04-18 04:01:00,81.175,81.185,81.149,81.185,11200000.0
2008-04-18 04:02:00,81.182,81.182,81.162,81.169,13200000.0
2008-04-18 04:03:00,81.096,81.214,81.096,81.16,11200000.0
2008-04-18 04:04:00,81.139,81.151,81.139,81.147,6400000.0
2008-04-18 04:05:00,81.16,81.167,81.138,81.151,14400000.0
2008-04-18 04:06:00,81.154,81.164,81.154,81.164,9600000.0
2008-04-18 04:07:00,81.174,81.178,81.167,81.175,12800000.0
2008-04-18 04:08:00,81.171,81.181,81.156,81.181,12800000.0
2008-04-18 04:09:00,81.19,81.19,81.177,81.177,11200000.0
2008-04-18 04:10:00,81.167,81.173,81.16,81.169,16000000.0
2008-04-18 04:11:00,81.158,81.158,81.113,81.113,8000000.0
2008-04-18 04:12:00,81.086,81.102,81.086,81.102,12800000.0
2008-04-18 04:13:00,81.089,81.091,81.081,81.087,17600000.0
2008-04-18 04:14:00,81.1,81.111,81.089,81.111,11200000.0
2008-04-18 04:15:00,81.114,81.114,81.106,81.108,16000000.0
2008-04-18 04:16:00,81.088,81.108,81.088,81.108,14400000.0
2008-04-18 04:17:00,81.109,81.114,81.104,81.114,17600000.0
2008-04-18 04:18:00,81.128,81.128,81.122,81.127,13200000.0
2008-04-18 04:19:00,81.119,81.129,81.111,81.118,35600000.0
2008-04-18 04:20:00,81.116,81.125,81.116,81.117,8000000.0
2008-04-18 04:21:00,81.119,81.136,81.119,81.128,11200000.0
2008-04-18 04:22:00,81.125,81.136,81.119,81.132,12200000.0
2008-04-18 04:23:00,81.124,81.125,81.117,81.118,12200000.0
2008-04-18 04:24:00,81.114,81.118,81.111,81.114,16000000.0
2008-04-18 04:25:00,81.125,81.127,81.12,81.122,16000000.0
2008-04-18 04:26:00,81.113,81.136,81.113,81.136,12800000.0
2008-04-18 04:27:00,81.134,81.135,81.112,81.112,17600000.0
2008-04-18 04:28:00,81.11,81.126,81.106,81.117,12800000.0
2008-04-18 04:29:00,81.107,81.112,81.105,81.108,16000000.0
2008-04-18 04:30:00,81.137,81.14,81.129,81.129,11200000.0
2008-04-18 04:31:00,81.133,81.133,81.122,81.122,12200000.0
2008-04-18 04:32:00,81.083,81.101,81.082,81.101,17600000.0
2008-04-18 04:33:00,81.123,81.123,81.089,81.089,12800000.0
2008-04-18 04:34:00,81.07,81.07,81.054,81.054,14400000.0
2008-04-18 04:35:00,81.052,81.052,81.041,81.051,11200000.0
2008-04-18 04:36:00,81.068,81.082,81.068,81.082,11200000.0
2008-04-18 04:37:00,81.08,81.088,81.074,81.078,12800000.0
2008-04-18 04:38:00,81.063,81.065,81.048,81.048,16000000.0
2008-04-18 04:39:00,81.068,81.082,81.061,81.069,14800000.0
2008-04-18 04:40:00,81.067,81.091,81.067,81.091,13200000.0
2008-04-18 04:41:00,81.092,81.092,81.078,81.086,11200000.0
2008-04-18 04:42:00,81.093,81.099,81.093,81.098,11200000.0
2008-04-18 04:43:00,81.114,81.114,81.093,81.098,18000000.0
2008-04-18 04:44:00,81.049,81.087,81.049,81.073,17600000.0
2008-04-18 04:45:00,81.096,81.112,81.096,81.112,11200000.0
2008-04-18 04:46:00,81.1,81.104,81.094,81.094,12800000.0
2008-04-18 04:47:00,81.093,81.093,81.08,81.08,16000000.0
2008-04-18 04:48:00,81.071,81.071,81.064,81.069,11200000.0
2008-04-18 04:49:00,81.031,81.059,81.029,81.059,12800000.0
2008-04-18 04:50:00,81.049,81.065,81.041,81.041,17600000.0
2008-04-18 04:51:00,81.065,81.066,81.059,81.066,16000000.0
2008-04-18 04:52:00,81.073,81.074,81.07,81.071,12800000.0
2008-04-18 04:53:00,81.069,81.069,81.065,81.065,13200000.0
2008-04-18 04:54:00,81.061,81.062,81.052,81.06,33600000.0
2008-04-18 04:55:00,81.071,81.071,81.061,81.066,11200000.0
2008-04-18 04:56:00,81.065,81.065,81.028,81.028,16000000.0
2008-04-18 04:57:00,81.013,81.025,81.012,81.012,17600000.0
2008-04-18 04:58:00,81.007,81.015,81.0,81.002,14400000.0
2008-04-18 04:59:00,81.002,81.002,80.978,80.998,17600000.0
2008-04-18 05:00:00,80.996,81.011,80.996,81.011,17600000.0
2008-04-18 05:01:00,81.005,81.014,81.002,81.014,14400000.0
2008-04-18 05:02:00,81.014,81.022,81.014,81.022,17600000.0
2008-04-18 05:03:00,81.044,81.044,81.021,81.043,17600000.0
2008-04-18 05:04:00,80.984,81.029,80.984,81.023,12800000.0
2008-04-18 05:05:00,81.041,81.045,81.036,81.043,12800000.0
2008-04-18 05:06:00,81.045,81.045,81.035,81.035,11200000.0
2008-04-18 05:07:00,81.036,81.036,81.019,81.031,11200000.0
2008-04-18 05:08:00,81.035,81.035,81.029,81.029,11200000.0
2008-04-18 05:09:00,81.026,81.026,81.015,81.015,11600000.0
2008-04-18 05:10:00,81.013,81.017,81.013,81.017,12800000.0
2008-04-18 05:11:00,81.027,81.032,81.027,81.031,11200000.0
2008-04-18 05:12:00,81.026,81.03,81.023,81.023,17600000.0
2008-04-18 05:13:00,81.029,81.037,81.027,81.033,11200000.0
2008-04-18 05:14:00,81.007,81.034,81.007,81.034,16000000.0
2008-04-18 05:15:00,81.031,81.037,81.029,81.037,12800000.0
2008-04-18 05:16:00,81.036,81.036,81.012,81.012,16000000.0
2008-04-18 05:17:00,81.018,81.018,81.008,81.01,8000000.0
2008-04-18 05:18:00,80.993,80.993,80.977,80.99,11200000.0
2008-04-18 05:19:00,81.01,81.01,80.989,80.991,17600000.0
2008-04-18 05:20:00,80.999,81.005,80.998,81.001,12800000.0
2008-04-18 05:21:00,81.009,81.014,80.998,81.014,17600000.0
2008-04-18 05:22:00,80.983,81.001,80.983,81.001,25600000.0
2008-04-18 05:23:00,81.015,81.015,80.991,80.999,18000000.0
2008-04-18 05:24:00,81.003,81.003,80.994,80.994,12800000.0
2008-04-18 05:25:00,81.002,81.006,80.99,80.99,12800000.0
2008-04-18 05:26:00,80.979,80.993,80.979,80.99,11200000.0
2008-04-18 05:27:00,80.98,80.994,80.973,80.994,12800000.0
2008-04-18 05:28:00,80.981,80.993,80.981,80.993,11200000.0
2008-04-18 05:29:00,81.003,81.018,81.003,81.018,17600000.0
2008-04-18 05:30:00,80.992,81.022,80.992,81.015,16000000.0
2008-04-18 05:31:00,81.011,81.022,81.011,81.021,11200000.0
2008-04-18 05:32:00,81.024,81.029,81.024,81.029,12800000.0
2008-04-18 05:33:00,81.033,81.038,81.033,81.038,10600000.0
2008-04-18 05:34:00,81.03,81.032,81.024,81.029,16000000.0
2008-04-18 05:35:00,81.028,81.03,80.997,80.997,11200000.0
2008-04-18 05:36:00,81.026,81.027,81.018,81.02,12800000.0
2008-04-18 05:37:00,81.018,81.024,81.015,81.015,12800000.0
2008-04-18 05:38:00,81.01,81.015,81.008,81.015,9600000.0
2008-04-18 05:39:00,81.014,81.014,81.001,81.001,12800000.0
2008-04-18 05:40:00,81.004,81.008,80.971,80.972,11200000.0
2008-04-18 05:41:00,80.968,80.977,80.953,80.963,11200000.0
2008-04-18 05:42:00,80.971,80.98,80.971,80.976,11200000.0
2008-04-18 05:43:00,80.974,80.974,80.957,80.957,17600000.0
2008-04-18 05:44:00,80.95,80.964,80.95,80.964,14400000.0
2008-04-18 05:45:00,80.976,80.989,80.976,80.983,12800000.0
2008-04-18 05:46:00,80.991,80.991,80.97,80.972,12800000.0
2008-04-18 05:47:00,80.985,80.985,80.978,80.979,12800000.0
2008-04-18 05:48:00,80.976,80.984,80.973,80.981,11600000.0
2008-04-18 05:49:00,80.981,80.985,80.96,80.974,12800000.0
2008-04-18 05:50:00,80.967,80.967,80.947,80.967,11600000.0
2008-04-18 05:51:00,80.978,80.978,80.947,80.947,16000000.0
2008-04-18 05:52:00,80.98,80.985,80.98,80.98,16400000.0
2008-04-18 05:53:00,80.983,80.983,80.962,80.964,13200000.0
2008-04-18 05:54:00,80.956,80.956,80.938,80.943,11200000.0
2008-04-18 05:55:00,80.95,80.952,80.945,80.952,15400000.0
2008-04-18 05:56:00,80.947,80.962,80.947,80.958,17000000.0
2008-04-18 05:57:00,80.965,80.973,80.965,80.973,11200000.0
2008-04-18 05:58:00,80.98,80.981,80.974,80.974,11200000.0
2008-04-18 05:59:00,80.986,81.003,80.986,80.996,18000000.0
2008-04-18 06:00:00,80.998,81.009,80.996,81.003,12800000.0
2008-04-18 06:01:00,80.992,81.01,80.988,81.002,16000000.0
2008-04-18 06:02:00,81.009,81.018,81.008,81.008,17600000.0
2008-04-18 06:03:00,81.002,81.021,81.002,81.021,12800000.0
2008-04-18 06:04:00,81.028,81.028,81.012,81.016,12800000.0
2008-04-18 06:05:00,81.019,81.038,81.018,81.038,11200000.0
2008-04-18 06:06:00,81.035,81.035,81.031,81.035,11200000.0
2008-04-18 06:07:00,81.031,81.039,81.028,81.039,11200000.0
2008-04-18 06:08:00,81.014,81.019,81.003,81.003,18000000.0
2008-04-18 06:09:00,80.995,81.008,80.987,81.008,12800000.0
2008-04-18 06:10:00,81.005,81.011,80.995,80.995,11200000.0
2008-04-18 06:11:00,80.987,80.997,80.971,80.986,35200000.0
2008-04-18 06:12:00,81.013,81.013,81.001,81.002,10600000.0
2008-04-18 06:13:00,80.996,80.997,80.986,80.994,14400000.0
2008-04-18 06:14:00,80.987,80.988,80.967,80.967,17600000.0
2008-04-18 06:15:00,80.96,80.969,80.96,80.969,12800000.0
2008-04-18 06:16:00,80.968,80.978,80.965,80.978,14400000.0
2008-04-18 06:17:00,80.976,80.981,80.956,80.981,14400000.0
2008-04-18 06:18:00,80.971,80.987,80.888,80.968,11200000.0
2008-04-18 06:19:00,80.964,80.966,80.955,80.958,11200000.0
2008-04-18 06:20:00,80.957,80.958,80.95,80.95,12800000.0
2008-04-18 06:21:00,80.848,80.947,80.848,80.947,12800000.0
2008-04-18 06:22:00,80.968,80.973,80.955,80.968,16000000.0
2008-04-18 06:23:00,80.97,80.982,80.97,80.981,10600000.0
2008-04-18 06:24:00,80.964,80.974,80.964,80.972,14800000.0
2008-04-18 06:25:00,80.966,80.976,80.955,80.967,18000000.0
2008-04-18 06:26:00,80.968,80.981,80.968,80.981,11200000.0
2008-04-18 06:27:00,80.974,80.979,80.947,80.953,14400000.0
2008-04-18 06:28:00,80.973,80.98,80.972,80.979,16400000.0
2008-04-18 06:29:00,80.982,80.99,80.977,80.99,12800000.0
2008-04-18 06:30:00,80.934,80.966,80.934,80.959,26600000.0
2008-04-18 06:31:00,80.986,80.986,80.965,80.975,11200000.0
2008-04-18 06:32:00,80.944,80.963,80.939,80.951,22400000.0
2008-04-18 06:33:00,80.969,80.969,80.929,80.958,24000000.0
2008-04-18 06:34:00,80.967,80.971,80.965,80.966,17000000.0
2008-04-18 06:35:00,80.961,80.976,80.961,80.968,11200000.0
2008-04-18 06:36:00,80.965,80.968,80.954,80.968,12800000.0
2008-04-18 06:37:00,80.97,80.978,80.969,80.973,12800000.0
2008-04-18 06:38:00,80.977,80.982,80.976,80.981,8000000.0
2008-04-18 06:39:00,80.983,80.995,80.97,80.97,14400000.0
2008-04-18 06:40:00,80.977,80.987,80.971,80.971,11600000.0
2008-04-18 06:41:00,80.978,80.978,80.958,80.958,8000000.0
2008-04-18 06:42:00,80.963,80.966,80.959,80.959,14400000.0
2008-04-18 06:43:00,80.951,80.951,80.944,80.944,19200000.0
2008-04-18 06:44:00,80.955,80.956,80.948,80.951,11200000.0
2008-04-18 06:45:00,80.95,80.964,80.95,80.964,12800000.0
2008-04-18 06:46:00,80.955,80.973,80.955,80.967,16000000.0
2008-04-18 06:47:00,80.978,80.979,80.975,80.979,12800000.0
2008-04-18 06:48:00,80.981,80.992,80.974,80.988,12800000.0
2008-04-18 06:49:00,80.986,80.986,80.976,80.976,12800000.0
2008-04-18 06:50:00,80.984,80.995,80.981,80.985,14400000.0
2008-04-18 06:51:00,80.986,80.991,80.984,80.991,16000000.0
2008-04-18 06:52:00,80.989,80.997,80.978,80.997,14400000.0
2008-04-18 06:53:00,80.996,81.02,80.996,81.01,12800000.0
2008-04-18 06:54:00,81.023,81.033,81.018,81.025,12800000.0
2008-04-18 06:55:00,81.022,81.022,81.006,81.006,16000000.0
2008-04-18 06:56:00,81.004,81.01,81.002,81.006,12800000.0
2008-04-18 06:57:00,81.011,81.028,81.008,81.028,16000000.0
2008-04-18 06:58:00,81.024,81.024,81.001,81.002,11200000.0
2008-04-18 06:59:00,81.003,81.007,80.991,81.007,17600000.0
2008-04-18 07:00:00,81.02,81.03,81.02,81.03,11200000.0
2008-04-18 07:01:00,81.018,81.018,81.002,81.002,16000000.0
2008-04-18 07:02:00,80.998,80.998,80.988,80.988,12800000.0
2008-04-18 07:03:00,80.976,80.979,80.973,80.979,12800000.0
2008-04-18 07:04:00,80.984,80.984,80.96,80.975,11200000.0
2008-04-18 07:05:00,80.979,80.98,80.966,80.966,12800000.0
2008-04-18 07:06:00,80.981,80.982,80.974,80.982,16400000.0
2008-04-18 07:07:00,80.972,80.996,80.972,80.995,8000000.0
2008-04-18 07:08:00,80.999,81.0,80.989,80.993,28800000.0
2008-04-18 07:09:00,81.005,81.005,80.987,80.999,9600000.0
2008-04-18 07:10:00,80.995,81.0,80.994,81.0,11200000.0
2008-04-18 07:11:00,81.007,81.017,81.007,81.017,17600000.0
2008-04-18 07:12:00,81.002,81.023,81.002,81.023,8000000.0
2008-04-18 07:13:00,81.019,81.026,81.009,81.02,14400000.0
2008-04-18 07:14:00,81.018,81.022,81.016,81.019,12800000.0
2008-04-18 07:15:00,81.018,81.033,81.018,81.033,11200000.0
2008-04-18 07:16:00,81.016,81.029,80.993,81.024,14400000.0
2008-04-18 07:17:00,81.03,81.039,81.03,81.032,11200000.0
2008-04-18 07:18:00,81.03,81.037,81.027,81.027,13800000.0
2008-04-18 07:19:00,81.022,81.022,81.002,81.004,11200000.0
2008-04-18 07:20:00,81.017,81.021,81.012,81.012,14400000.0
2008-04-18 07:21:00,80.993,81.014,80.991,81.005,12800000.0
2008-04-18 07:22:00,81.013,81.013,81.005,81.008,8000000.0
2008-04-18 07:23:00,81.001,81.001,80.987,80.994,16000000.0
2008-04-18 07:24:00,80.973,80.982,80.956,80.966,11200000.0
2008-04-18 07:26:00,80.99,81.0,80.985,81.0,12800000.0
2008-04-18 07:27:00,81.003,81.003,80.993,80.996,11200000.0
2008-04-18 07:28:00,80.994,81.001,80.993,81.001,8000000.0
2008-04-18 07:29:00,81.0,81.0,80.992,80.997,27200000.0
2008-04-18 07:30:00,80.988,80.992,80.965,80.965,12800000.0
2008-04-18 07:31:00,80.967,80.984,80.965,80.984,11200000.0
2008-04-18 07:32:00,80.967,80.981,80.967,80.972,12800000.0
2008-04-18 07:33:00,80.97,80.982,80.97,80.979,16000000.0
2008-04-18 07:34:00,80.999,80.999,80.989,80.989,11200000.0
2008-04-18 07:35:00,80.998,80.998,80.99,80.99,16000000.0
2008-04-18 07:36:00,80.994,81.007,80.994,81.004,12800000.0
2008-04-18 07:37:00,80.988,81.007,80.983,80.998,14400000.0
2008-04-18 07:38:00,81.011,81.018,81.002,81.014,16400000.0
2008-04-18 07:39:00,81.02,81.026,81.017,81.017,19200000.0
2008-04-18 07:40:00,81.027,81.059,81.027,81.059,11200000.0
2008-04-18 07:41:00,81.058,81.086,81.058,81.079,32000000.0
2008-04-18 07:42:00,81.089,81.107,81.086,81.107,33600000.0
2008-04-18 07:43:00,81.109,81.109,81.098,81.109,28800000.0
2008-04-18 07:44:00,81.079,81.102,81.068,81.079,17600000.0
2008-04-18 07:45:00,81.107,81.107,81.029,81.084,14400000.0
2008-04-18 07:46:00,81.075,81.082,81.071,81.082,27200000.0
2008-04-18 07:47:00,81.083,81.083,81.074,81.08,11200000.0
2008-04-18 07:48:00,81.078,81.088,81.078,81.08,11200000.0
2008-04-18 07:49:00,81.075,81.08,81.071,81.071,16000000.0
2008-04-18 07:50:00,81.063,81.073,81.06,81.068,11200000.0
2008-04-18 07:51:00,81.071,81.079,81.063,81.071,38200000.0
2008-04-18 07:52:00,81.07,81.077,81.066,81.072,17600000.0
2008-04-18 07:53:00,81.083,81.092,81.083,81.089,11200000.0
2008-04-18 07:54:00,81.099,81.104,81.093,81.104,12200000.0
2008-04-18 07:55:00,81.106,81.116,81.106,81.112,30800000.0
2008-04-18 07:56:00,81.116,81.121,81.114,81.121,16000000.0
2008-04-18 07:57:00,81.119,81.124,81.113,81.119,17600000.0
2008-04-18 07:58:00,81.13,81.147,81.13,81.143,11200000.0
2008-04-18 07:59:00,81.147,81.156,81.143,81.154,17600000.0
2008-04-18 08:00:00,81.147,81.153,81.122,81.153,12800000.0
2008-04-18 08:01:00,81.148,81.148,81.115,81.115,11200000.0
2008-04-18 08:02:00,81.125,81.135,81.121,81.121,12800000.0
2008-04-18 08:03:00,81.108,81.13,81.108,81.129,16000000.0
2008-04-18 08:04:00,81.117,81.118,81.11,81.118,11200000.0
2008-04-18 08:05:00,81.13,81.136,81.13,81.13,12800000.0
2008-04-18 08:06:00,81.121,81.133,81.121,81.127,12200000.0
2008-04-18 08:07:00,81.111,81.138,81.111,81.133,16000000.0
2008-04-18 08:08:00,81.148,81.148,81.131,81.131,12800000.0
2008-04-18 08:09:00,81.137,81.137,81.114,81.114,12800000.0
2008-04-18 08:10:00,81.111,81.115,81.107,81.108,30400000.0
2008-04-18 08:11:00,81.116,81.119,81.102,81.113,12800000.0
2008-04-18 08:12:00,81.107,81.117,81.104,81.115,17600000.0
2008-04-18 08:13:00,81.101,81.101,81.08,81.08,14400000.0
2008-04-18 08:14:00,81.078,81.078,81.052,81.052,16000000.0
2008-04-18 08:15:00,81.066,81.087,81.066,81.083,11200000.0
2008-04-18 08:16:00,81.083,81.083,81.073,81.073,19200000.0
2008-04-18 08:17:00,81.07,81.07,81.049,81.049,10600000.0
2008-04-18 08:18:00,81.027,81.042,81.02,81.042,11000000.0
2008-04-18 08:19:00,81.056,81.067,81.056,81.057,11200000.0
2008-04-18 08:20:00,81.063,81.072,81.061,81.067,12800000.0
2008-04-18 08:21:00,81.089,81.095,81.086,81.088,11200000.0
2008-04-18 08:22:00,81.088,81.101,81.088,81.093,11200000.0
2008-04-18 08:23:00,81.086,81.087,81.072,81.079,16000000.0
2008-04-18 08:24:00,81.082,81.099,81.078,81.079,17600000.0
2008-04-18 08:25:00,81.078,81.079,81.068,81.068,12800000.0
2008-04-18 08:26:00,81.071,81.081,81.071,81.08,11200000.0
2008-04-18 08:27:00,81.074,81.085,81.074,81.085,11200000.0
2008-04-18 08:28:00,81.084,81.088,81.083,81.083,12800000.0
2008-04-18 08:29:00,81.102,81.113,81.102,81.11,11200000.0
2008-04-18 08:30:00,81.105,81.105,81.069,81.069,12800000.0
2008-04-18 08:31:00,81.076,81.081,81.064,81.076,12800000.0
2008-04-18 08:32:00,81.079,81.089,81.077,81.077,14400000.0
2008-04-18 08:33:00,81.088,81.098,81.078,81.078,41000000.0
2008-04-18 08:34:00,81.08,81.084,81.072,81.076,11200000.0
2008-04-18 08:35:00,81.063,81.071,81.058,81.071,48400000.0
2008-04-18 08:36:00,81.066,81.066,81.05,81.054,16000000.0
2008-04-18 08:37:00,81.04,81.045,81.022,81.045,14400000.0
2008-04-18 08:38:00,81.063,81.071,81.063,81.071,17600000.0
2008-04-18 08:39:00,81.067,81.067,81.047,81.053,14400000.0
2008-04-18 08:40:00,81.053,81.069,81.053,81.069,11200000.0
2008-04-18 08:41:00,81.087,81.087,81.071,81.071,32000000.0
2008-04-18 08:42:00,81.062,81.062,81.049,81.05,14400000.0
2008-04-18 08:43:00,81.046,81.063,81.037,81.063,12800000.0
2008-04-18 08:44:00,81.076,81.093,81.072,81.087,16000000.0
2008-04-18 08:45:00,81.079,81.086,81.074,81.074,12800000.0
2008-04-18 08:46:00,81.072,81.082,81.072,81.082,12800000.0
2008-04-18 08:47:00,81.077,81.09,81.077,81.083,24000000.0
2008-04-18 08:48:00,81.081,81.089,81.065,81.065,30400000.0
2008-04-18 08:49:00,81.065,81.075,81.065,81.067,17600000.0
2008-04-18 08:50:00,81.075,81.099,81.075,81.096,12800000.0
2008-04-18 08:51:00,81.111,81.114,81.102,81.102,21800000.0
2008-04-18 08:52:00,81.095,81.095,81.063,81.063,35200000.0
2008-04-18 08:53:00,81.053,81.064,81.048,81.055,56400000.0
2008-04-18 08:54:00,81.048,81.048,81.031,81.035,21800000.0
2008-04-18 08:55:00,81.019,81.033,81.019,81.023,18000000.0
2008-04-18 08:56:00,81.021,81.05,81.02,81.05,13800000.0
2008-04-18 08:57:00,81.061,81.068,81.047,81.055,43000000.0
2008-04-18 08:58:00,81.048,81.061,81.048,81.05,19200000.0
2008-04-18 08:59:00,81.057,81.073,81.057,81.073,14400000.0
2008-04-18 09:00:00,81.089,81.096,81.077,81.083,32000000.0
2008-04-18 09:01:00,81.077,81.077,81.054,81.063,32400000.0
2008-04-18 09:02:00,81.07,81.075,81.07,81.074,19200000.0
2008-04-18 09:03:00,81.082,81.088,81.079,81.087,16000000.0
2008-04-18 09:04:00,81.092,81.092,81.078,81.081,22400000.0
2008-04-18 09:05:00,81.088,81.093,81.08,81.083,19600000.0
2008-04-18 09:06:00,81.083,81.098,81.082,81.097,29800000.0
2008-04-18 09:07:00,81.107,81.11,81.102,81.102,19200000.0
2008-04-18 09:08:00,81.101,81.12,81.091,81.12,12800000.0
2008-04-18 09:09:00,81.122,81.122,81.113,81.113,46400000.0
2008-04-18 09:10:00,81.103,81.103,81.093,81.094,24000000.0
2008-04-18 09:11:00,81.094,81.1,81.092,81.1,28800000.0
2008-04-18 09:12:00,81.1,81.115,81.097,81.097,14800000.0
2008-04-18 09:13:00,81.105,81.113,81.101,81.105,12800000.0
2008-04-18 09:14:00,81.09,81.09,81.066,81.08,12800000.0
2008-04-18 09:15:00,81.072,81.079,81.068,81.076,30400000.0
2008-04-18 09:16:00,81.096,81.096,81.07,81.07,49000000.0
2008-04-18 09:17:00,81.068,81.074,81.061,81.061,78400000.0
2008-04-18 09:18:00,81.058,81.084,81.058,81.076,72000000.0
2008-04-18 09:19:00,81.083,81.09,81.079,81.086,65600000.0
2008-04-18 09:20:00,81.094,81.102,81.09,81.095,76200000.0
2008-04-18 09:21:00,81.085,81.092,81.078,81.078,47800000.0
2008-04-18 09:22:00,81.082,81.085,81.065,81.065,36200000.0
2008-04-18 09:23:00,81.08,81.086,81.078,81.08,68600000.0
2008-04-18 09:24:00,81.07,81.075,81.064,81.075,43200000.0
2008-04-18 09:25:00,81.074,81.074,81.062,81.062,19200000.0
2008-04-18 09:26:00,81.034,81.034,81.01,81.01,31400000.0
2008-04-18 09:27:00,81.004,81.025,81.004,81.024,69200000.0
2008-04-18 09:28:00,81.053,81.056,81.039,81.039,10600000.0
2008-04-18 09:29:00,81.045,81.045,81.028,81.032,36800000.0
2008-04-18 09:30:00,81.017,81.017,81.008,81.009,25000000.0
2008-04-18 09:31:00,81.021,81.023,81.016,81.016,12800000.0
2008-04-18 09:32:00,81.027,81.033,81.027,81.033,33600000.0
2008-04-18 09:33:00,81.011,81.029,80.998,81.016,29800000.0
2008-04-18 09:34:00,81.028,81.029,81.014,81.017,33600000.0
2008-04-18 09:35:00,81.01,81.022,80.992,81.022,52600000.0
2008-04-18 09:36:00,81.023,81.024,81.012,81.019,45800000.0
2008-04-18 09:37:00,81.021,81.024,81.015,81.018,34000000.0
2008-04-18 09:38:00,81.018,81.071,81.018,81.071,12800000.0
2008-04-18 09:39:00,81.088,81.101,81.087,81.087,42600000.0
2008-04-18 09:40:00,81.095,81.105,81.095,81.102,46400000.0
2008-04-18 09:41:00,81.102,81.109,81.102,81.103,30400000.0
2008-04-18 09:42:00,81.098,81.098,81.076,81.077,43200000.0
2008-04-18 09:43:00,81.067,81.067,81.055,81.059,56400000.0
2008-04-18 09:44:00,81.051,81.06,81.042,81.06,30400000.0
2008-04-18 09:45:00,81.039,81.047,81.039,81.04,19200000.0
2008-04-18 09:46:00,81.03,81.076,81.03,81.065,27200000.0
2008-04-18 09:47:00,81.047,81.048,81.042,81.042,12800000.0
2008-04-18 09:48:00,81.051,81.062,81.049,81.061,12800000.0
2008-04-18 09:49:00,81.064,81.097,81.064,81.097,16000000.0
2008-04-18 09:50:00,81.136,81.152,81.132,81.132,34000000.0
2008-04-18 09:51:00,81.129,81.147,81.124,81.147,85200000.0
2008-04-18 09:52:00,81.156,81.156,81.141,81.147,10600000.0
2008-04-18 09:53:00,81.156,81.156,81.14,81.148,29800000.0
2008-04-18 09:54:00,81.154,81.157,81.148,81.157,12800000.0
2008-04-18 09:55:00,81.169,81.169,81.136,81.136,32400000.0
2008-04-18 09:56:00,81.139,81.154,81.139,81.148,36800000.0
2008-04-18 09:57:00,81.143,81.157,81.143,81.155,24000000.0
2008-04-18 09:58:00,81.16,81.16,81.15,81.15,32000000.0
2008-04-18 09:59:00,81.144,81.146,81.133,81.146,51600000.0
2008-04-18 10:00:00,81.15,81.177,81.15,81.177,62400000.0
2008-04-18 10:01:00,81.177,81.179,81.17,81.178,17600000.0
2008-04-18 10:02:00,81.177,81.182,81.169,81.17,36800000.0
2008-04-18 10:03:00,81.166,81.176,81.16,81.174,44800000.0
2008-04-18 10:04:00,81.177,81.187,81.176,81.187,40000000.0
2008-04-18 10:05:00,81.201,81.211,81.199,81.206,38400000.0
2008-04-18 10:06:00,81.2,81.206,81.197,81.206,33600000.0
2008-04-18 10:07:00,81.205,81.212,81.198,81.198,43200000.0
2008-04-18 10:08:00,81.196,81.197,81.187,81.188,49600000.0
2008-04-18 10:09:00,81.205,81.213,81.205,81.211,12800000.0
2008-04-18 10:10:00,81.205,81.207,81.189,81.2,46800000.0
2008-04-18 10:11:00,81.196,81.196,81.157,81.157,57600000.0
2008-04-18 10:12:00,81.14,81.148,81.126,81.128,57400000.0
2008-04-18 10:13:00,81.129,81.14,81.129,81.14,41000000.0
2008-04-18 10:14:00,81.138,81.138,81.109,81.109,30400000.0
2008-04-18 10:15:00,81.087,81.088,81.071,81.073,30400000.0
2008-04-18 10:16:00,81.075,81.091,81.075,81.077,17600000.0
2008-04-18 10:17:00,81.071,81.084,81.071,81.076,12800000.0
2008-04-18 10:18:00,81.071,81.088,81.071,81.088,13200000.0
2008-04-18 10:19:00,81.073,81.073,81.057,81.059,75200000.0
2008-04-18 10:20:00,81.054,81.07,81.054,81.07,16000000.0
2008-04-18 10:21:00,81.07,81.07,81.051,81.053,35200000.0
2008-04-18 10:22:00,81.047,81.047,81.027,81.037,16000000.0
2008-04-18 10:23:00,81.014,81.037,81.014,81.037,33600000.0
2008-04-18 10:24:00,81.045,81.076,81.045,81.076,43200000.0
2008-04-18 10:25:00,81.075,81.075,81.056,81.056,63400000.0
2008-04-18 10:26:00,81.079,81.083,81.07,81.083,36800000.0
2008-04-18 10:27:00,81.077,81.084,81.075,81.077,52200000.0
2008-04-18 10:28:00,81.068,81.077,81.065,81.075,87400000.0
2008-04-18 10:29:00,81.069,81.069,81.046,81.046,17600000.0
2008-04-18 10:30:00,81.047,81.047,81.02,81.02,27200000.0
2008-04-18 10:31:00,81.015,81.047,81.015,81.047,32000000.0
2008-04-18 10:32:00,81.039,81.039,81.003,81.009,46600000.0
2008-04-18 10:33:00,81.006,81.016,80.999,81.0,35600000.0
2008-04-18 10:34:00,80.985,80.985,80.957,80.957,17600000.0
2008-04-18 10:35:00,80.959,80.968,80.951,80.968,12800000.0
2008-04-18 10:36:00,80.965,80.974,80.958,80.974,11200000.0
2008-04-18 10:37:00,80.972,80.978,80.97,80.978,19200000.0
2008-04-18 10:38:00,80.989,80.994,80.986,80.99,28800000.0
2008-04-18 10:39:00,80.986,80.986,80.978,80.982,16400000.0
2008-04-18 10:40:00,80.989,80.995,80.984,80.984,24000000.0
2008-04-18 10:41:00,80.996,81.01,80.995,80.996,57600000.0
2008-04-18 10:42:00,80.99,81.0,80.985,80.988,38400000.0
2008-04-18 10:43:00,80.983,80.994,80.983,80.989,17600000.0
2008-04-18 10:44:00,80.985,81.001,80.985,80.988,19200000.0
2008-04-18 10:45:00,80.987,80.992,80.982,80.982,22400000.0
2008-04-18 10:46:00,80.974,80.988,80.974,80.988,28800000.0
2008-04-18 10:47:00,80.989,80.991,80.976,80.986,25600000.0
2008-04-18 10:48:00,80.999,80.999,80.988,80.999,38400000.0
2008-04-18 10:49:00,80.999,80.999,80.99,80.992,25000000.0
2008-04-18 10:50:00,80.976,80.984,80.975,80.978,59200000.0
2008-04-18 10:51:00,80.967,80.97,80.96,80.965,68800000.0
2008-04-18 10:52:00,80.985,80.996,80.983,80.995,34600000.0
2008-04-18 10:53:00,80.995,80.995,80.977,80.985,59200000.0
2008-04-18 10:54:00,80.993,81.006,80.992,81.0,54800000.0
2008-04-18 10:55:00,80.97,80.97,80.956,80.97,41600000.0
2008-04-18 10:56:00,80.964,80.969,80.944,80.957,44800000.0
2008-04-18 10:57:00,80.973,81.001,80.972,81.001,33600000.0
2008-04-18 10:58:00,81.003,81.003,80.995,80.995,40400000.0
2008-04-18 10:59:00,80.98,80.988,80.974,80.986,49000000.0
2008-04-18 11:00:00,80.976,80.976,80.961,80.961,51200000.0
2008-04-18 11:01:00,80.955,80.982,80.946,80.982,12800000.0
2008-04-18 11:02:00,80.984,81.008,80.984,81.005,18600000.0
2008-04-18 11:03:00,81.022,81.028,80.978,81.01,36800000.0
2008-04-18 11:04:00,80.997,81.008,80.975,81.008,27200000.0
2008-04-18 11:05:00,81.025,81.032,81.022,81.032,11200000.0
2008-04-18 11:06:00,81.022,81.032,81.002,81.002,30400000.0
2008-04-18 11:07:00,80.986,80.994,80.983,80.994,46400000.0
2008-04-18 11:08:00,80.999,81.021,80.997,81.019,32000000.0
2008-04-18 11:09:00,80.981,80.982,80.956,80.959,75200000.0
2008-04-18 11:10:00,80.996,81.008,80.992,80.992,36800000.0
2008-04-18 11:11:00,80.994,81.016,80.994,81.005,53600000.0
2008-04-18 11:12:00,80.997,80.997,80.968,80.968,70400000.0
2008-04-18 11:13:00,80.95,80.96,80.95,80.96,12800000.0
2008-04-18 11:14:00,80.956,80.968,80.954,80.958,57600000.0
2008-04-18 11:15:00,80.969,80.969,80.954,80.958,11200000.0
2008-04-18 11:16:00,80.96,80.967,80.954,80.967,17600000.0
2008-04-18 11:17:00,80.953,80.953,80.924,80.924,54400000.0
2008-04-18 11:18:00,80.923,80.929,80.913,80.92,72800000.0
2008-04-18 11:19:00,80.918,80.955,80.918,80.955,56400000.0
2008-04-18 11:20:00,80.992,81.012,80.992,81.01,34600000.0
2008-04-18 11:21:00,80.997,81.02,80.997,81.02,40000000.0
2008-04-18 11:22:00,81.008,81.012,80.988,81.012,42000000.0
2008-04-18 11:23:00,81.043,81.05,81.04,81.042,51200000.0
2008-04-18 11:24:00,81.048,81.048,81.038,81.04,52200000.0
2008-04-18 11:25:00,81.035,81.048,81.007,81.007,35600000.0
2008-04-18 11:26:00,80.995,81.023,80.995,81.023,27200000.0
2008-04-18 11:27:00,81.024,81.03,81.02,81.02,12800000.0
2008-04-18 11:28:00,81.013,81.014,81.003,81.009,41600000.0
2008-04-18 11:29:00,81.008,81.008,80.992,80.996,42600000.0
2008-04-18 11:30:00,81.003,81.014,81.003,81.014,11200000.0
2008-04-18 11:31:00,81.005,81.005,80.989,80.989,27000000.0
2008-04-18 11:32:00,80.983,80.995,80.974,80.974,35200000.0
2008-04-18 11:33:00,80.988,81.005,80.988,81.005,17600000.0
2008-04-18 11:34:00,81.028,81.028,80.985,80.985,33600000.0
2008-04-18 11:35:00,80.986,80.99,80.976,80.977,17000000.0
2008-04-18 11:36:00,80.995,81.006,80.993,81.006,42600000.0
2008-04-18 11:37:00,81.002,81.002,80.989,80.989,41400000.0
2008-04-18 11:38:00,80.998,81.01,80.998,81.01,27200000.0
2008-04-18 11:39:00,81.018,81.018,81.009,81.011,11200000.0
2008-04-18 11:40:00,81.011,81.018,81.01,81.011,22400000.0
2008-04-18 11:41:00,81.022,81.028,81.012,81.025,37800000.0
2008-04-18 11:42:00,81.027,81.051,81.027,81.051,38400000.0
2008-04-18 11:43:00,81.042,81.052,81.031,81.031,17000000.0
2008-04-18 11:44:00,81.036,81.036,81.009,81.031,58000000.0
2008-04-18 11:45:00,81.033,81.039,81.032,81.039,49600000.0
2008-04-18 11:46:00,81.032,81.032,80.965,80.965,11200000.0
2008-04-18 11:47:00,80.979,80.98,80.969,80.98,56200000.0
2008-04-18 11:48:00,80.979,80.99,80.979,80.99,13800000.0
2008-04-18 11:49:00,80.963,80.963,80.933,80.933,41000000.0
2008-04-18 11:50:00,80.92,80.927,80.918,80.926,45200000.0
2008-04-18 11:51:00,80.943,80.952,80.942,80.952,44800000.0
2008-04-18 11:52:00,80.939,80.94,80.913,80.913,32000000.0
2008-04-18 11:53:00,80.918,80.928,80.915,80.924,35200000.0
2008-04-18 11:54:00,80.929,80.937,80.925,80.937,48000000.0
2008-04-18 11:55:00,80.964,80.985,80.961,80.985,44200000.0
2008-04-18 11:56:00,80.982,80.986,80.97,80.986,64000000.0
2008-04-18 11:57:00,81.014,81.028,81.003,81.028,22400000.0
2008-04-18 11:58:00,81.003,81.003,80.97,80.977,41600000.0
2008-04-18 11:59:00,80.989,81.002,80.984,81.001,51200000.0
2008-04-18 12:00:00,81.033,81.077,81.033,81.077,37200000.0
2008-04-18 12:01:00,81.089,81.092,81.08,81.084,19600000.0
2008-04-18 12:02:00,81.077,81.077,81.012,81.015,12800000.0
2008-04-18 12:03:00,81.028,81.028,81.007,81.007,50600000.0
2008-04-18 12:04:00,80.996,81.005,80.996,81.003,24000000.0
2008-04-18 12:05:00,81.003,81.003,80.994,81.002,28800000.0
2008-04-18 12:06:00,81.019,81.019,81.005,81.015,24000000.0
2008-04-18 12:07:00,81.033,81.075,81.033,81.072,20800000.0
2008-04-18 12:08:00,81.073,81.073,81.036,81.036,42600000.0
2008-04-18 12:09:00,81.03,81.041,81.016,81.016,26000000.0
2008-04-18 12:10:00,81.037,81.06,81.021,81.06,11200000.0
2008-04-18 12:11:00,81.061,81.061,81.048,81.059,27200000.0
2008-04-18 12:12:00,81.061,81.072,81.061,81.072,30400000.0
2008-04-18 12:13:00,81.072,81.077,81.065,81.077,14400000.0
2008-04-18 12:14:00,81.067,81.071,81.046,81.064,16000000.0
2008-04-18 12:15:00,81.098,81.145,81.098,81.145,27200000.0
2008-04-18 12:16:00,81.16,81.166,81.147,81.147,27200000.0
2008-04-18 12:17:00,81.149,81.149,81.121,81.145,43200000.0
2008-04-18 12:18:00,81.145,81.145,81.111,81.124,25400000.0
2008-04-18 12:19:00,81.123,81.136,81.12,81.136,35200000.0
2008-04-18 12:20:00,81.146,81.157,81.144,81.148,36800000.0
2008-04-18 12:21:00,81.142,81.157,81.142,81.149,59200000.0
2008-04-18 12:22:00,81.152,81.165,81.152,81.165,30400000.0
2008-04-18 12:23:00,81.163,81.163,81.133,81.138,32000000.0
2008-04-18 12:24:00,81.122,81.145,81.122,81.137,33600000.0
2008-04-18 12:25:00,81.133,81.147,81.133,81.147,22400000.0
2008-04-18 12:26:00,81.137,81.137,81.124,81.137,29800000.0
2008-04-18 12:27:00,81.139,81.139,81.075,81.075,30400000.0
2008-04-18 12:28:00,81.038,81.044,81.028,81.041,60800000.0
2008-04-18 12:29:00,80.921,81.02,80.887,80.927,113800000.0
2008-04-18 12:30:00,80.949,81.08,80.881,81.08,46400000.0
2008-04-18 12:31:00,81.067,81.097,81.051,81.097,70400000.0
2008-04-18 12:32:00,81.162,81.203,81.162,81.163,28800000.0
2008-04-18 12:33:00,81.212,81.301,81.212,81.246,40000000.0
2008-04-18 12:34:00,81.252,81.266,81.252,81.253,27200000.0
2008-04-18 12:35:00,81.284,81.284,81.26,81.276,25600000.0
2008-04-18 12:36:00,81.31,81.332,81.31,81.332,48000000.0
2008-04-18 12:37:00,81.374,81.406,81.374,81.383,13800000.0
2008-04-18 12:38:00,81.402,81.432,81.402,81.432,14400000.0
2008-04-18 12:39:00,81.411,81.415,81.402,81.403,24400000.0
2008-04-18 12:40:00,81.404,81.475,81.404,81.475,16000000.0
2008-04-18 12:41:00,81.48,81.48,81.45,81.453,22400000.0
2008-04-18 12:42:00,81.472,81.488,81.472,81.484,22800000.0
2008-04-18 12:43:00,81.484,81.499,81.473,81.473,37200000.0
2008-04-18 12:44:00,81.463,81.472,81.449,81.449,22400000.0
2008-04-18 12:45:00,81.45,81.471,81.45,81.471,34600000.0
2008-04-18 12:46:00,81.481,81.481,81.469,81.481,44800000.0
2008-04-18 12:47:00,81.486,81.486,81.471,81.471,3200000.0
2008-04-18 12:48:00,81.433,81.438,81.414,81.417,32000000.0
2008-04-18 12:49:00,81.446,81.449,81.428,81.428,40000000.0
2008-04-18 12:50:00,81.405,81.434,81.405,81.434,16000000.0
2008-04-18 12:51:00,81.421,81.423,81.398,81.423,21800000.0
2008-04-18 12:52:00,81.442,81.464,81.442,81.462,25600000.0
2008-04-18 12:53:00,81.446,81.466,81.446,81.464,11600000.0
2008-04-18 12:54:00,81.453,81.47,81.453,81.467,11200000.0
2008-04-18 12:55:00,81.449,81.459,81.442,81.45,24000000.0
2008-04-18 12:56:00,81.451,81.459,81.433,81.433,12800000.0
2008-04-18 12:57:00,81.434,81.44,81.42,81.439,27200000.0
2008-04-18 12:58:00,81.437,81.462,81.437,81.461,12800000.0
2008-04-18 12:59:00,81.473,81.509,81.469,81.508,14400000.0
2008-04-18 13:00:00,81.493,81.526,81.493,81.526,16000000.0
2008-04-18 13:01:00,81.543,81.559,81.539,81.544,17600000.0
2008-04-18 13:02:00,81.541,81.548,81.531,81.548,12800000.0
2008-04-18 13:03:00,81.551,81.56,81.545,81.545,12800000.0
2008-04-18 13:04:00,81.528,81.528,81.467,81.467,16000000.0
2008-04-18 13:05:00,81.459,81.462,81.456,81.456,12600000.0
2008-04-18 13:06:00,81.454,81.488,81.454,81.477,17600000.0
2008-04-18 13:07:00,81.466,81.487,81.464,81.487,12800000.0
2008-04-18 13:08:00,81.505,81.524,81.505,81.524,31400000.0
2008-04-18 13:09:00,81.536,81.536,81.523,81.523,28800000.0
2008-04-18 13:10:00,81.53,81.534,81.51,81.514,32400000.0
2008-04-18 13:11:00,81.512,81.59,81.512,81.59,19200000.0
2008-04-18 13:12:00,81.584,81.589,81.574,81.574,16000000.0
2008-04-18 13:13:00,81.562,81.585,81.559,81.585,11200000.0
2008-04-18 13:14:00,81.591,81.591,81.578,81.579,11200000.0
2008-04-18 13:15:00,81.584,81.584,81.518,81.518,11200000.0
2008-04-18 13:16:00,81.497,81.549,81.497,81.535,25000000.0
2008-04-18 13:17:00,81.577,81.597,81.577,81.597,12800000.0
2008-04-18 13:18:00,81.581,81.592,81.579,81.58,55400000.0
2008-04-18 13:19:00,81.561,81.561,81.532,81.532,13800000.0
2008-04-18 13:20:00,81.542,81.566,81.535,81.566,12800000.0
2008-04-18 13:21:00,81.588,81.607,81.588,81.602,54600000.0
2008-04-18 13:22:00,81.611,81.616,81.589,81.589,11200000.0
2008-04-18 13:23:00,81.563,81.563,81.545,81.548,12800000.0
2008-04-18 13:24:00,81.559,81.59,81.559,81.59,14400000.0
2008-04-18 13:25:00,81.599,81.614,81.596,81.6,33600000.0
2008-04-18 13:26:00,81.598,81.606,81.593,81.593,24000000.0
2008-04-18 13:27:00,81.587,81.589,81.582,81.589,39800000.0
2008-04-18 13:28:00,81.599,81.613,81.599,81.606,20800000.0
2008-04-18 13:29:00,81.605,81.609,81.599,81.605,22400000.0
2008-04-18 13:30:00,81.617,81.617,81.601,81.611,36200000.0
2008-04-18 13:31:00,81.616,81.625,81.61,81.625,11200000.0
2008-04-18 13:32:00,81.643,81.653,81.632,81.632,17600000.0
2008-04-18 13:33:00,81.652,81.683,81.652,81.664,12800000.0
2008-04-18 13:34:00,81.661,81.669,81.658,81.661,12800000.0
2008-04-18 13:35:00,81.673,81.673,81.648,81.666,13200000.0
2008-04-18 13:36:00,81.683,81.705,81.683,81.705,46800000.0
2008-04-18 13:37:00,81.702,81.733,81.702,81.733,24000000.0
2008-04-18 13:38:00,81.745,81.76,81.742,81.76,28800000.0
2008-04-18 13:39:00,81.752,81.756,81.741,81.756,25600000.0
2008-04-18 13:40:00,81.741,81.754,81.741,81.754,12800000.0
2008-04-18 13:41:00,81.779,81.821,81.779,81.821,16000000.0
2008-04-18 13:42:00,81.846,81.852,81.832,81.837,12800000.0
2008-04-18 13:43:00,81.88,81.962,81.88,81.962,25600000.0
2008-04-18 13:44:00,81.934,81.934,81.922,81.93,28800000.0
2008-04-18 13:45:00,81.946,81.954,81.936,81.942,12800000.0
2008-04-18 13:46:00,81.938,81.946,81.931,81.946,14400000.0
2008-04-18 13:47:00,81.948,81.948,81.929,81.929,27200000.0
2008-04-18 13:48:00,81.922,81.93,81.899,81.899,14400000.0
2008-04-18 13:49:00,81.902,81.905,81.895,81.902,33600000.0
2008-04-18 13:50:00,81.922,81.93,81.9,81.9,33600000.0
2008-04-18 13:51:00,81.891,81.904,81.881,81.881,16400000.0
2008-04-18 13:52:00,81.89,81.906,81.888,81.906,40000000.0
2008-04-18 13:53:00,81.925,81.968,81.925,81.968,36800000.0
2008-04-18 13:54:00,81.98,81.98,81.97,81.977,24400000.0
2008-04-18 13:55:00,81.979,81.979,81.951,81.951,11200000.0
2008-04-18 13:56:00,81.988,82.092,81.988,82.092,14400000.0
2008-04-18 13:57:00,82.078,82.112,82.078,82.112,14400000.0
2008-04-18 13:58:00,82.089,82.19,82.089,82.19,32400000.0
2008-04-18 13:59:00,82.195,82.196,82.157,82.196,48000000.0
2008-04-18 14:00:00,82.188,82.188,82.106,82.106,31400000.0
2008-04-18 14:01:00,82.041,82.041,82.01,82.04,13800000.0
2008-04-18 14:02:00,82.079,82.097,82.041,82.041,28200000.0
2008-04-18 14:03:00,82.024,82.024,82.009,82.009,14400000.0
2008-04-18 14:04:00,82.026,82.069,82.026,82.069,14400000.0
2008-04-18 14:05:00,82.038,82.063,82.034,82.034,25600000.0
2008-04-18 14:06:00,81.995,81.995,81.94,81.959,17600000.0
2008-04-18 14:07:00,81.929,81.929,81.909,81.914,12800000.0
2008-04-18 14:08:00,81.949,82.036,81.949,82.036,24000000.0
2008-04-18 14:09:00,82.074,82.092,82.074,82.081,11200000.0
2008-04-18 14:10:00,82.079,82.097,82.072,82.073,17600000.0
2008-04-18 14:11:00,82.048,82.05,82.028,82.037,12200000.0
2008-04-18 14:12:00,82.001,82.023,81.988,82.023,12800000.0
2008-04-18 14:13:00,82.038,82.054,82.022,82.054,23400000.0
2008-04-18 14:14:00,82.039,82.041,82.016,82.041,20800000.0
2008-04-18 14:15:00,82.053,82.06,82.046,82.05,33600000.0
2008-04-18 14:16:00,82.066,82.072,82.061,82.072,27200000.0
2008-04-18 14:17:00,82.066,82.076,82.046,82.046,11200000.0
2008-04-18 14:18:00,82.046,82.084,82.046,82.084,16000000.0
2008-04-18 14:19:00,82.079,82.079,82.063,82.063,40000000.0
2008-04-18 14:20:00,82.091,82.091,82.032,82.032,14400000.0
2008-04-18 14:21:00,82.047,82.163,82.047,82.163,33600000.0
2008-04-18 14:22:00,82.168,82.168,82.15,82.167,14400000.0
2008-04-18 14:23:00,82.174,82.174,82.138,82.139,18000000.0
2008-04-18 14:24:00,82.168,82.209,82.167,82.209,36800000.0
2008-04-18 14:25:00,82.196,82.197,82.153,82.153,12800000.0
2008-04-18 14:26:00,82.15,82.153,82.108,82.108,19200000.0
2008-04-18 14:27:00,82.115,82.131,82.101,82.131,11200000.0
2008-04-18 14:28:00,82.173,82.173,82.105,82.105,11200000.0
2008-04-18 14:29:00,82.082,82.082,82.054,82.054,12800000.0
2008-04-18 14:30:00,82.049,82.049,81.926,81.926,11200000.0
2008-04-18 14:31:00,82.036,82.067,81.968,82.067,16000000.0
2008-04-18 14:32:00,82.103,82.153,82.103,82.153,12800000.0
2008-04-18 14:33:00,82.137,82.162,82.137,82.162,17600000.0
2008-04-18 14:34:00,82.147,82.16,82.135,82.135,17600000.0
2008-04-18 14:35:00,82.131,82.131,82.093,82.098,11200000.0
2008-04-18 14:36:00,82.131,82.158,82.131,82.148,12800000.0
2008-04-18 14:37:00,82.147,82.219,82.147,82.217,12800000.0
2008-04-18 14:38:00,82.222,82.222,82.177,82.177,11200000.0
2008-04-18 14:39:00,82.169,82.169,82.153,82.16,17600000.0
2008-04-18 14:40:00,82.165,82.181,82.149,82.181,16000000.0
2008-04-18 14:41:00,82.205,82.215,82.199,82.201,11200000.0
2008-04-18 14:42:00,82.209,82.242,82.209,82.236,12800000.0
2008-04-18 14:43:00,82.246,82.254,82.221,82.221,17600000.0
2008-04-18 14:44:00,82.235,82.235,82.207,82.214,12800000.0
2008-04-18 14:45:00,82.186,82.212,82.186,82.207,13200000.0
2008-04-18 14:46:00,82.187,82.209,82.181,82.209,17600000.0
2008-04-18 14:47:00,82.199,82.223,82.196,82.223,13200000.0
2008-04-18 14:48:00,82.211,82.285,82.211,82.285,11600000.0
2008-04-18 14:49:00,82.257,82.257,82.222,82.222,16000000.0
2008-04-18 14:50:00,82.242,82.242,82.228,82.236,12800000.0
2008-04-18 14:51:00,82.244,82.244,82.22,82.228,17600000.0
2008-04-18 14:52:00,82.255,82.264,82.255,82.262,14400000.0
2008-04-18 14:53:00,82.27,82.29,82.27,82.29,11200000.0
2008-04-18 14:54:00,82.291,82.291,82.259,82.259,12800000.0
2008-04-18 14:55:00,82.253,82.271,82.253,82.266,11200000.0
2008-04-18 14:56:00,82.258,82.269,82.254,82.254,16000000.0
2008-04-18 14:57:00,82.259,82.261,82.251,82.261,12800000.0
2008-04-18 14:58:00,82.25,82.25,82.233,82.241,14400000.0
2008-04-18 14:59:00,82.233,82.24,82.229,82.236,12800000.0
2008-04-18 15:00:00,82.228,82.228,82.199,82.199,16000000.0
2008-04-18 15:01:00,82.19,82.19,82.146,82.146,18000000.0
2008-04-18 15:02:00,82.135,82.135,82.114,82.114,11200000.0
2008-04-18 15:03:00,82.106,82.114,82.102,82.104,11200000.0
2008-04-18 15:04:00,82.089,82.102,82.067,82.067,16000000.0
2008-04-18 15:05:00,82.079,82.095,82.079,82.094,12800000.0
2008-04-18 15:06:00,82.091,82.121,82.091,82.114,11200000.0
2008-04-18 15:07:00,82.128,82.185,82.128,82.185,11200000.0
2008-04-18 15:08:00,82.186,82.211,82.186,82.21,11200000.0
2008-04-18 15:09:00,82.236,82.248,82.236,82.24,14400000.0
2008-04-18 15:10:00,82.231,82.231,82.217,82.227,15400000.0
2008-04-18 15:11:00,82.227,82.228,82.219,82.222,11200000.0
2008-04-18 15:12:00,82.202,82.215,82.193,82.193,12800000.0
2008-04-18 15:13:00,82.178,82.178,82.151,82.151,12800000.0
2008-04-18 15:14:00,82.139,82.217,82.139,82.217,16000000.0
2008-04-18 15:15:00,82.234,82.254,82.228,82.239,17600000.0
2008-04-18 15:16:00,82.239,82.239,82.201,82.201,12800000.0
2008-04-18 15:17:00,82.185,82.192,82.182,82.182,14400000.0
2008-04-18 15:18:00,82.174,82.197,82.174,82.194,12800000.0
2008-04-18 15:19:00,82.21,82.222,82.192,82.201,16000000.0
2008-04-18 15:20:00,82.183,82.183,82.17,82.172,16400000.0
2008-04-18 15:21:00,82.159,82.17,82.067,82.17,17600000.0
2008-04-18 15:22:00,82.152,82.161,82.148,82.159,11200000.0
2008-04-18 15:23:00,82.152,82.154,82.148,82.148,11200000.0
2008-04-18 15:24:00,82.155,82.169,82.155,82.167,11200000.0
2008-04-18 15:25:00,82.161,82.168,82.158,82.16,12800000.0
2008-04-18 15:26:00,82.157,82.157,82.137,82.153,14400000.0
2008-04-18 15:27:00,82.145,82.145,82.121,82.121,12800000.0
2008-04-18 15:28:00,82.122,82.124,82.109,82.109,13200000.0
2008-04-18 15:29:00,82.118,82.159,82.116,82.159,17600000.0
2008-04-18 15:30:00,82.175,82.183,82.168,82.168,18000000.0
2008-04-18 15:31:00,82.181,82.198,82.181,82.196,12800000.0
2008-04-18 15:32:00,82.17,82.196,82.163,82.196,11200000.0
2008-04-18 15:33:00,82.192,82.209,82.186,82.209,11200000.0
2008-04-18 15:34:00,82.214,82.248,82.214,82.248,11200000.0
2008-04-18 15:35:00,82.219,82.236,82.209,82.236,12800000.0
2008-04-18 15:36:00,82.268,82.29,82.268,82.29,14400000.0
2008-04-18 15:37:00,82.28,82.287,82.272,82.284,16000000.0
2008-04-18 15:38:00,82.292,82.301,82.241,82.25,16000000.0
2008-04-18 15:39:00,82.213,82.246,82.207,82.237,14400000.0
2008-04-18 15:40:00,82.222,82.232,82.215,82.221,12800000.0
2008-04-18 15:41:00,82.209,82.23,82.209,82.228,16000000.0
2008-04-18 15:42:00,82.237,82.252,82.188,82.248,17600000.0
2008-04-18 15:43:00,82.245,82.245,82.223,82.228,12800000.0
2008-04-18 15:44:00,82.22,82.22,82.191,82.212,12800000.0
2008-04-18 15:45:00,82.226,82.248,82.222,82.248,12800000.0
2008-04-18 15:46:00,82.249,82.263,82.236,82.236,11200000.0
2008-04-18 15:47:00,82.216,82.224,82.205,82.205,11200000.0
2008-04-18 15:48:00,82.185,82.238,82.185,82.238,12800000.0
2008-04-18 15:49:00,82.251,82.28,82.251,82.28,11200000.0
2008-04-18 15:50:00,82.268,82.268,82.223,82.223,14800000.0
2008-04-18 15:51:00,82.204,82.204,82.185,82.19,11000000.0
2008-04-18 15:52:00,82.18,82.237,82.176,82.237,11200000.0
2008-04-18 15:53:00,82.292,82.301,82.288,82.29,12800000.0
2008-04-18 15:54:00,82.254,82.258,82.25,82.258,17600000.0
2008-04-18 15:55:00,82.281,82.297,82.277,82.297,17600000.0
2008-04-18 15:56:00,82.285,82.292,82.278,82.287,10600000.0
2008-04-18 15:57:00,82.299,82.299,82.278,82.278,14800000.0
2008-04-18 15:58:00,82.274,82.314,82.274,82.314,11200000.0
2008-04-18 15:59:00,82.327,82.34,82.327,82.328,11200000.0
2008-04-18 16:00:00,82.31,82.31,82.27,82.27,11200000.0
2008-04-18 16:01:00,82.232,82.232,82.214,82.217,11200000.0
2008-04-18 16:02:00,82.228,82.228,82.22,82.221,17600000.0
2008-04-18 16:03:00,82.233,82.244,82.233,82.243,12800000.0
2008-04-18 16:04:00,82.217,82.217,82.138,82.181,11200000.0
2008-04-18 16:05:00,82.167,82.167,82.098,82.114,14400000.0
2008-04-18 16:06:00,82.127,82.15,82.123,82.15,16000000.0
2008-04-18 16:07:00,82.156,82.156,82.106,82.106,11200000.0
2008-04-18 16:08:00,82.091,82.102,82.076,82.102,11200000.0
2008-04-18 16:09:00,82.122,82.122,82.072,82.072,12800000.0
2008-04-18 16:10:00,82.05,82.05,82.03,82.042,12800000.0
2008-04-18 16:11:00,82.076,82.164,82.076,82.164,11200000.0
2008-04-18 16:12:00,82.147,82.204,82.147,82.197,17000000.0
2008-04-18 16:13:00,82.207,82.207,82.197,82.197,11200000.0
2008-04-18 16:14:00,82.188,82.188,82.154,82.154,14400000.0
2008-04-18 16:15:00,82.138,82.143,82.129,82.129,11200000.0
2008-04-18 16:16:00,82.121,82.121,82.1,82.117,11200000.0
2008-04-18 16:17:00,82.139,82.173,82.139,82.17,17600000.0
2008-04-18 16:18:00,82.17,82.192,82.163,82.192,16000000.0
2008-04-18 16:19:00,82.206,82.206,82.195,82.197,11200000.0
2008-04-18 16:20:00,82.177,82.192,82.177,82.181,11200000.0
2008-04-18 16:21:00,82.192,82.229,82.192,82.223,11200000.0
2008-04-18 16:22:00,82.195,82.195,82.185,82.187,11200000.0
2008-04-18 16:23:00,82.173,82.173,82.144,82.144,12800000.0
2008-04-18 16:24:00,82.16,82.165,82.152,82.152,11200000.0
2008-04-18 16:25:00,82.173,82.192,82.173,82.181,12800000.0
2008-04-18 16:26:00,82.155,82.155,82.112,82.112,12800000.0
2008-04-18 16:27:00,82.055,82.076,82.045,82.059,17600000.0
2008-04-18 16:28:00,82.052,82.052,82.032,82.038,11200000.0
2008-04-18 16:29:00,82.028,82.059,82.016,82.059,14400000.0
2008-04-18 16:30:00,82.077,82.08,82.07,82.07,14400000.0
2008-04-18 16:31:00,82.052,82.052,82.026,82.027,13800000.0
2008-04-18 16:32:00,82.037,82.067,82.037,82.067,11600000.0
2008-04-18 16:33:00,82.054,82.07,82.052,82.07,14400000.0
2008-04-18 16:34:00,82.067,82.085,82.052,82.083,17600000.0
2008-04-18 16:35:00,82.089,82.127,82.089,82.127,12800000.0
2008-04-18 16:36:00,82.083,82.083,82.011,82.011,11200000.0
2008-04-18 16:37:00,82.01,82.035,82.01,82.026,12800000.0
2008-04-18 16:38:00,82.031,82.069,82.018,82.069,14400000.0
2008-04-18 16:39:00,82.077,82.127,82.077,82.127,12800000.0
2008-04-18 16:40:00,82.147,82.157,82.143,82.143,17600000.0
2008-04-18 16:41:00,82.148,82.157,82.148,82.157,12800000.0
2008-04-18 16:42:00,82.167,82.172,82.144,82.144,11200000.0
2008-04-18 16:43:00,82.167,82.19,82.167,82.19,12800000.0
2008-04-18 16:44:00,82.172,82.172,82.16,82.162,11200000.0
2008-04-18 16:45:00,82.164,82.164,82.151,82.151,11200000.0
2008-04-18 16:46:00,82.141,82.148,82.114,82.148,13800000.0
2008-04-18 16:47:00,82.153,82.209,82.153,82.209,17600000.0
2008-04-18 16:48:00,82.205,82.208,82.193,82.208,11200000.0
2008-04-18 16:49:00,82.182,82.182,82.165,82.166,12800000.0
2008-04-18 16:50:00,82.132,82.132,82.057,82.057,17600000.0
2008-04-18 16:51:00,82.029,82.055,81.985,81.985,11200000.0
2008-04-18 16:52:00,82.052,82.088,82.052,82.088,17000000.0
2008-04-18 16:53:00,82.096,82.096,82.083,82.089,17000000.0
2008-04-18 16:54:00,82.101,82.121,82.096,82.109,17600000.0
2008-04-18 16:55:00,82.105,82.108,82.099,82.101,14400000.0
2008-04-18 16:56:00,82.09,82.105,82.087,82.1,12800000.0
2008-04-18 16:57:00,82.085,82.09,82.081,82.081,16400000.0
2008-04-18 16:58:00,82.074,82.074,82.047,82.047,12800000.0
2008-04-18 16:59:00,82.052,82.055,82.022,82.022,12800000.0
2008-04-18 17:00:00,82.029,82.092,82.029,82.092,11200000.0
2008-04-18 17:01:00,82.131,82.215,82.103,82.204,12800000.0
2008-04-18 17:02:00,82.189,82.189,82.162,82.175,16000000.0
2008-04-18 17:03:00,82.207,82.261,82.207,82.261,8000000.0
2008-04-18 17:04:00,82.255,82.255,82.232,82.232,11200000.0
2008-04-18 17:05:00,82.248,82.316,82.248,82.311,17600000.0
2008-04-18 17:06:00,82.284,82.302,82.256,82.256,11200000.0
2008-04-18 17:07:00,82.239,82.239,82.227,82.238,11200000.0
2008-04-18 17:08:00,82.222,82.222,82.183,82.183,17600000.0
2008-04-18 17:09:00,82.172,82.187,82.167,82.167,16000000.0
2008-04-18 17:10:00,82.171,82.175,82.16,82.16,11200000.0
2008-04-18 17:11:00,82.16,82.162,82.156,82.159,12200000.0
2008-04-18 17:12:00,82.159,82.162,82.136,82.143,12800000.0
2008-04-18 17:13:00,82.156,82.21,82.156,82.21,12800000.0
2008-04-18 17:14:00,82.215,82.215,82.152,82.152,12800000.0
2008-04-18 17:15:00,82.133,82.133,82.116,82.116,12800000.0
2008-04-18 17:16:00,82.136,82.157,82.136,82.156,11200000.0
2008-04-18 17:17:00,82.143,82.143,82.109,82.109,11200000.0
2008-04-18 17:18:00,82.106,82.113,82.099,82.099,12800000.0
2008-04-18 17:19:00,82.081,82.088,82.072,82.074,16000000.0
2008-04-18 17:20:00,82.061,82.061,82.021,82.021,11200000.0
2008-04-18 17:21:00,82.048,82.048,82.023,82.024,12800000.0
2008-04-18 17:22:00,82.018,82.056,81.964,82.056,11200000.0
2008-04-18 17:23:00,82.087,82.097,82.053,82.053,11200000.0
2008-04-18 17:24:00,82.046,82.054,82.034,82.054,11200000.0
2008-04-18 17:25:00,82.064,82.064,82.033,82.042,11200000.0
2008-04-18 17:26:00,82.044,82.071,82.044,82.071,11200000.0
2008-04-18 17:27:00,82.083,82.105,82.083,82.105,17600000.0
2008-04-18 17:28:00,82.121,82.141,82.113,82.141,12800000.0
2008-04-18 17:29:00,82.155,82.201,82.155,82.188,12800000.0
2008-04-18 17:30:00,82.174,82.174,82.157,82.157,11200000.0
2008-04-18 17:31:00,82.156,82.197,82.156,82.197,12800000.0
2008-04-18 17:32:00,82.21,82.21,82.142,82.142,11200000.0
2008-04-18 17:33:00,82.131,82.133,82.113,82.113,12800000.0
2008-04-18 17:34:00,82.119,82.127,82.109,82.114,11200000.0
2008-04-18 17:35:00,82.113,82.114,82.104,82.104,12800000.0
2008-04-18 17:36:00,82.104,82.104,82.086,82.086,10400000.0
2008-04-18 17:37:00,82.1,82.108,82.095,82.099,11200000.0
2008-04-18 17:38:00,82.089,82.089,82.02,82.02,16000000.0
2008-04-18 17:39:00,82.036,82.054,82.034,82.054,17600000.0
2008-04-18 17:40:00,82.06,82.06,82.025,82.025,11200000.0
2008-04-18 17:41:00,82.028,82.061,82.028,82.061,10600000.0
2008-04-18 17:42:00,82.072,82.085,82.066,82.085,10600000.0
2008-04-18 17:43:00,82.099,82.101,82.084,82.101,12800000.0
2008-04-18 17:44:00,82.12,82.131,82.12,82.129,12800000.0
2008-04-18 17:45:00,82.143,82.149,82.141,82.149,11200000.0
2008-04-18 17:46:00,82.144,82.151,82.142,82.149,12800000.0
2008-04-18 17:47:00,82.169,82.196,82.169,82.183,12800000.0
2008-04-18 17:48:00,82.185,82.19,82.177,82.183,11200000.0
2008-04-18 17:49:00,82.192,82.198,82.178,82.183,17600000.0
2008-04-18 17:50:00,82.188,82.209,82.177,82.177,12800000.0
2008-04-18 17:51:00,82.206,82.223,82.203,82.223,11200000.0
2008-04-18 17:52:00,82.222,82.25,82.216,82.232,12600000.0
2008-04-18 17:53:00,82.197,82.197,82.173,82.173,8000000.0
2008-04-18 17:54:00,82.192,82.193,82.18,82.187,13800000.0
2008-04-18 17:55:00,82.177,82.182,82.084,82.172,11200000.0
2008-04-18 17:56:00,82.156,82.175,82.156,82.168,10600000.0
2008-04-18 17:57:00,82.211,82.253,82.211,82.247,16000000.0
2008-04-18 17:58:00,82.232,82.232,82.203,82.203,12800000.0
2008-04-18 17:59:00,82.204,82.226,82.201,82.225,11200000.0
2008-04-18 18:00:00,82.241,82.243,82.228,82.228,17600000.0
2008-04-18 18:01:00,82.235,82.242,82.148,82.232,17600000.0
2008-04-18 18:02:00,82.215,82.231,82.215,82.231,17600000.0
2008-04-18 18:03:00,82.225,82.225,82.193,82.196,14400000.0
2008-04-18 18:04:00,82.18,82.234,82.18,82.234,11200000.0
2008-04-18 18:05:00,82.236,82.255,82.233,82.255,11200000.0
2008-04-18 18:06:00,82.255,82.262,82.219,82.222,12800000.0
2008-04-18 18:07:00,82.201,82.211,82.197,82.208,11200000.0
2008-04-18 18:08:00,82.177,82.188,82.171,82.186,16000000.0
2008-04-18 18:09:00,82.187,82.199,82.187,82.192,16000000.0
2008-04-18 18:10:00,82.173,82.173,82.156,82.161,12800000.0
2008-04-18 18:11:00,82.164,82.173,82.16,82.168,11200000.0
2008-04-18 18:12:00,82.18,82.193,82.18,82.193,12800000.0
2008-04-18 18:13:00,82.193,82.195,82.181,82.186,11200000.0
2008-04-18 18:14:00,82.182,82.207,82.182,82.207,12800000.0
2008-04-18 18:15:00,82.196,82.23,82.196,82.23,12800000.0
2008-04-18 18:16:00,82.262,82.278,82.259,82.278,12800000.0
2008-04-18 18:17:00,82.273,82.273,82.244,82.248,9600000.0
2008-04-18 18:18:00,82.226,82.226,82.185,82.185,11200000.0
2008-04-18 18:19:00,82.174,82.22,82.174,82.217,8000000.0
2008-04-18 18:20:00,82.221,82.28,82.221,82.28,12200000.0
2008-04-18 18:21:00,82.28,82.29,82.256,82.256,11200000.0
2008-04-18 18:22:00,82.244,82.262,82.193,82.262,16400000.0
2008-04-18 18:23:00,82.258,82.266,82.251,82.253,16000000.0
2008-04-18 18:24:00,82.246,82.253,82.245,82.245,12800000.0
2008-04-18 18:25:00,82.254,82.262,82.254,82.262,11200000.0
2008-04-18 18:26:00,82.268,82.268,82.256,82.262,12800000.0
2008-04-18 18:27:00,82.24,82.257,82.197,82.256,14400000.0
2008-04-18 18:28:00,82.275,82.275,82.266,82.266,12800000.0
2008-04-18 18:29:00,82.269,82.281,82.269,82.281,12800000.0
2008-04-18 18:30:00,82.275,82.277,82.268,82.268,11200000.0
2008-04-18 18:31:00,82.286,82.289,82.28,82.28,12800000.0
2008-04-18 18:32:00,82.29,82.301,82.29,82.295,11200000.0
2008-04-18 18:33:00,82.305,82.315,82.301,82.306,11200000.0
2008-04-18 18:34:00,82.301,82.309,82.3,82.302,12200000.0
2008-04-18 18:35:00,82.293,82.293,82.264,82.271,12800000.0
2008-04-18 18:36:00,82.242,82.242,82.225,82.238,12800000.0
2008-04-18 18:37:00,82.244,82.263,82.244,82.263,17600000.0
2008-04-18 18:38:00,82.268,82.275,82.268,82.275,11200000.0
2008-04-18 18:39:00,82.274,82.274,82.258,82.258,16400000.0
2008-04-18 18:40:00,82.256,82.258,82.242,82.258,12200000.0
2008-04-18 18:41:00,82.258,82.258,82.229,82.229,14800000.0
2008-04-18 18:42:00,82.234,82.247,82.234,82.247,11200000.0
2008-04-18 18:43:00,82.257,82.274,82.257,82.268,12800000.0
2008-04-18 18:44:00,82.281,82.281,82.263,82.27,11200000.0
2008-04-18 18:45:00,82.277,82.277,82.264,82.265,11200000.0
2008-04-18 18:46:00,82.262,82.298,82.262,82.298,11200000.0
2008-04-18 18:47:00,82.295,82.295,82.274,82.274,12800000.0
2008-04-18 18:48:00,82.277,82.291,82.263,82.263,12800000.0
2008-04-18 18:49:00,82.286,82.286,82.279,82.281,12800000.0
2008-04-18 18:50:00,82.288,82.304,82.288,82.303,17600000.0
2008-04-18 18:51:00,82.318,82.331,82.316,82.331,12800000.0
2008-04-18 18:52:00,82.339,82.339,82.307,82.307,12800000.0
2008-04-18 18:53:00,82.292,82.292,82.272,82.272,12800000.0
2008-04-18 18:54:00,82.271,82.279,82.268,82.268,11200000.0
2008-04-18 18:55:00,82.266,82.266,82.228,82.234,11200000.0
2008-04-18 18:56:00,82.265,82.276,82.257,82.269,16000000.0
2008-04-18 18:57:00,82.26,82.26,82.244,82.251,11600000.0
2008-04-18 18:58:00,82.239,82.239,82.221,82.226,11200000.0
2008-04-18 18:59:00,82.216,82.216,82.175,82.175,17600000.0
2008-04-18 19:00:00,82.148,82.148,82.128,82.128,12800000.0
2008-04-18 19:01:00,82.112,82.112,82.077,82.077,12800000.0
2008-04-18 19:02:00,82.084,82.092,82.083,82.083,11200000.0
2008-04-18 19:03:00,82.09,82.1,82.087,82.1,12800000.0
2008-04-18 19:04:00,82.09,82.097,82.085,82.085,16000000.0
2008-04-18 19:05:00,82.086,82.096,82.086,82.087,14400000.0
2008-04-18 19:06:00,82.085,82.094,82.08,82.083,16000000.0
2008-04-18 19:07:00,82.076,82.092,82.071,82.092,11200000.0
2008-04-18 19:08:00,82.108,82.108,82.09,82.098,17600000.0
2008-04-18 19:09:00,82.088,82.088,82.064,82.075,12800000.0
2008-04-18 19:10:00,82.061,82.062,82.052,82.06,17600000.0
2008-04-18 19:11:00,82.06,82.063,82.055,82.063,12800000.0
2008-04-18 19:12:00,82.052,82.062,82.048,82.062,11200000.0
2008-04-18 19:13:00,82.066,82.07,82.064,82.064,11200000.0
2008-04-18 19:14:00,82.062,82.065,82.041,82.041,16000000.0
2008-04-18 19:15:00,82.043,82.051,82.043,82.047,12800000.0
2008-04-18 19:16:00,82.038,82.052,82.038,82.039,12800000.0
2008-04-18 19:17:00,82.049,82.053,82.045,82.049,12800000.0
2008-04-18 19:18:00,82.045,82.072,82.045,82.072,17600000.0
2008-04-18 19:19:00,82.049,82.049,82.033,82.033,16000000.0
2008-04-18 19:20:00,82.028,82.042,82.028,82.033,16000000.0
2008-04-18 19:21:00,82.058,82.062,82.054,82.059,11200000.0
2008-04-18 19:22:00,82.06,82.063,82.053,82.063,11200000.0
2008-04-18 19:23:00,82.062,82.074,82.062,82.065,17600000.0
2008-04-18 19:24:00,82.056,82.067,82.037,82.067,17600000.0
2008-04-18 19:25:00,82.089,82.093,82.085,82.093,17600000.0
2008-04-18 19:26:00,82.076,82.087,82.076,82.085,10600000.0
2008-04-18 19:27:00,82.095,82.101,82.095,82.1,6400000.0
2008-04-18 19:28:00,82.075,82.075,82.042,82.042,12800000.0
2008-04-18 19:29:00,82.037,82.047,82.028,82.028,11200000.0
2008-04-18 19:30:00,82.038,82.046,82.038,82.04,14400000.0
2008-04-18 19:31:00,82.035,82.035,82.015,82.035,9600000.0
2008-04-18 19:32:00,82.04,82.047,82.029,82.029,12800000.0
2008-04-18 19:33:00,82.038,82.041,82.031,82.037,12800000.0
2008-04-18 19:34:00,82.039,82.048,82.039,82.043,13200000.0
2008-04-18 19:35:00,82.035,82.043,82.027,82.027,17600000.0
2008-04-18 19:36:00,82.028,82.028,82.0,82.0,11200000.0
2008-04-18 19:37:00,82.002,82.012,82.002,82.005,11200000.0
2008-04-18 19:38:00,81.986,81.996,81.969,81.969,17600000.0
2008-04-18 19:39:00,82.005,82.02,82.005,82.018,9000000.0
2008-04-18 19:40:00,82.018,82.018,81.984,81.984,14400000.0
2008-04-18 19:41:00,81.985,81.987,81.963,81.963,12800000.0
2008-04-18 19:42:00,81.961,81.971,81.957,81.957,12800000.0
2008-04-18 19:43:00,81.939,81.975,81.939,81.975,11200000.0
2008-04-18 19:44:00,81.969,81.985,81.961,81.985,16000000.0
2008-04-18 19:45:00,81.989,82.005,81.989,82.0,12800000.0
2008-04-18 19:46:00,82.005,82.016,82.005,82.016,11200000.0
2008-04-18 19:47:00,82.024,82.052,82.024,82.039,16000000.0
2008-04-18 19:48:00,82.051,82.056,82.046,82.055,11200000.0
2008-04-18 19:49:00,82.076,82.099,82.076,82.084,12800000.0
2008-04-18 19:50:00,82.11,82.112,82.096,82.099,12800000.0
2008-04-18 19:51:00,82.109,82.117,82.105,82.117,12200000.0
2008-04-18 19:52:00,82.122,82.122,82.106,82.108,11200000.0
2008-04-18 19:53:00,82.094,82.102,82.084,82.091,17600000.0
2008-04-18 19:54:00,82.092,82.096,82.086,82.095,14400000.0
2008-04-18 19:55:00,82.097,82.105,82.095,82.095,9600000.0
2008-04-18 19:56:00,82.099,82.099,82.09,82.094,11200000.0
2008-04-18 19:57:00,82.086,82.086,82.072,82.072,9600000.0
2008-04-18 19:58:00,82.071,82.078,82.063,82.078,14400000.0
2008-04-18 19:59:00,82.079,82.087,82.062,82.075,14400000.0
2008-04-18 20:00:00,82.066,82.072,82.06,82.06,12800000.0
2008-04-18 20:01:00,82.06,82.06,82.047,82.05,11200000.0
2008-04-18 20:02:00,82.042,82.042,82.032,82.032,11200000.0
2008-04-18 20:03:00,82.05,82.062,82.049,82.052,16000000.0
2008-04-18 20:04:00,82.044,82.044,82.016,82.028,12800000.0
2008-04-18 20:05:00,82.038,82.054,82.029,82.036,12800000.0
2008-04-18 20:06:00,82.015,82.02,82.013,82.02,12800000.0
2008-04-18 20:07:00,82.013,82.014,82.011,82.014,8000000.0
2008-04-18 20:08:00,82.003,82.003,81.99,81.992,12800000.0
2008-04-18 20:09:00,81.986,82.006,81.978,82.006,16000000.0
2008-04-18 20:10:00,82.011,82.029,82.011,82.029,17600000.0
2008-04-18 20:11:00,82.016,82.018,82.011,82.011,14400000.0
2008-04-18 20:12:00,82.004,82.023,82.004,82.023,14400000.0
2008-04-18 20:13:00,82.035,82.041,82.033,82.034,11200000.0
2008-04-18 20:14:00,82.039,82.05,82.039,82.044,11200000.0
2008-04-18 20:15:00,82.038,82.047,82.036,82.047,11200000.0
2008-04-18 20:16:00,82.034,82.05,82.015,82.05,12800000.0
2008-04-18 20:17:00,82.046,82.046,82.034,82.042,12800000.0
2008-04-18 20:18:00,82.039,82.072,82.039,82.072,12800000.0
2008-04-18 20:19:00,82.05,82.111,82.032,82.111,11200000.0
2008-04-18 20:20:00,82.117,82.212,82.117,82.212,11200000.0
2008-04-18 20:21:00,82.175,82.175,82.151,82.163,9600000.0
2008-04-18 20:22:00,82.119,82.132,82.106,82.112,11200000.0
2008-04-18 20:23:00,82.124,82.144,82.118,82.118,11200000.0
2008-04-18 20:24:00,82.104,82.152,82.104,82.15,16000000.0
2008-04-18 20:25:00,82.161,82.171,82.158,82.16,12800000.0
2008-04-18 20:26:00,82.153,82.155,82.14,82.14,10600000.0
2008-04-18 20:27:00,82.113,82.14,82.11,82.14,12800000.0
2008-04-18 20:28:00,82.153,82.155,82.149,82.152,17000000.0
2008-04-18 20:29:00,82.156,82.169,82.155,82.156,12800000.0
2008-04-18 20:30:00,82.155,82.164,82.138,82.164,14400000.0
2008-04-18 20:31:00,82.167,82.167,82.141,82.141,14400000.0
2008-04-18 20:32:00,82.131,82.131,82.12,82.12,15400000.0
2008-04-18 20:33:00,82.093,82.093,82.036,82.036,16000000.0
2008-04-18 20:34:00,82.042,82.042,82.024,82.039,16000000.0
2008-04-18 20:35:00,82.03,82.03,82.007,82.007,9600000.0
2008-04-18 20:36:00,82.012,82.012,81.988,81.989,11200000.0
2008-04-18 20:37:00,81.987,81.992,81.983,81.988,17600000.0
2008-04-18 20:38:00,81.988,81.996,81.988,81.996,12800000.0
2008-04-18 20:39:00,82.005,82.02,82.005,82.014,16000000.0
2008-04-18 20:40:00,82.006,82.059,82.006,82.059,12800000.0
2008-04-18 20:41:00,82.048,82.048,82.035,82.043,14400000.0
2008-04-18 20:42:00,82.06,82.075,82.059,82.075,13200000.0
2008-04-18 20:43:00,82.092,82.129,82.092,82.129,18000000.0
2008-04-18 20:44:00,82.135,82.147,82.135,82.145,11200000.0
2008-04-18 20:45:00,82.159,82.159,82.116,82.116,11200000.0
2008-04-18 20:46:00,82.133,82.146,82.133,82.14,12800000.0
2008-04-18 20:47:00,82.068,82.11,82.068,82.11,3200000.0
2008-04-18 20:48:00,82.11,82.129,82.105,82.129,12800000.0
2008-04-18 20:49:00,82.097,82.097,82.072,82.072,11200000.0
2008-04-18 20:50:00,82.079,82.098,82.067,82.067,12800000.0
2008-04-18 20:51:00,82.038,82.038,82.015,82.015,11200000.0
2008-04-18 20:52:00,82.016,82.027,82.016,82.021,11200000.0
2008-04-18 20:53:00,82.014,82.014,81.985,81.985,12800000.0
2008-04-18 20:54:00,81.997,82.012,81.987,82.012,11200000.0
2008-04-18 20:55:00,81.999,81.999,81.963,81.963,13200000.0
2008-04-18 20:56:00,81.938,81.955,81.931,81.955,12200000.0
2008-04-18 20:57:00,81.945,81.998,81.945,81.998,11600000.0
2008-04-18 20:58:00,82.001,82.003,81.989,81.991,17600000.0
2008-04-18 20:59:00,82.006,82.029,82.006,82.029,12800000.0
2008-04-18 21:00:00,82.02,82.023,82.002,82.011,12800000.0
2008-04-18 21:01:00,81.994,81.994,81.966,81.979,12800000.0
2008-04-18 21:02:00,81.951,81.955,81.908,81.908,11200000.0
2008-04-18 21:03:00,81.911,81.921,81.911,81.921,12800000.0
2008-04-18 21:04:00,81.93,81.951,81.929,81.951,11200000.0
2008-04-18 21:05:00,81.964,81.974,81.964,81.972,14400000.0
2008-04-18 21:06:00,81.975,81.975,81.949,81.959,17600000.0
2008-04-18 21:07:00,81.956,81.956,81.945,81.954,13200000.0
2008-04-18 21:08:00,81.96,81.986,81.96,81.986,12800000.0
2008-04-18 21:09:00,81.994,81.997,81.991,81.997,12800000.0
2008-04-18 21:10:00,82.005,82.027,82.005,82.027,12800000.0
2008-04-18 21:11:00,82.034,82.034,82.014,82.021,12800000.0
2008-04-18 21:12:00,82.025,82.025,81.952,81.952,12800000.0
2008-04-18 21:13:00,81.963,81.972,81.957,81.964,11200000.0
2008-04-18 21:14:00,81.926,81.937,81.923,81.937,17600000.0
2008-04-18 21:15:00,81.927,81.927,81.905,81.916,17600000.0
2008-04-18 21:16:00,81.934,81.939,81.929,81.93,12800000.0
2008-04-18 21:17:00,81.922,81.927,81.917,81.918,12800000.0
2008-04-18 21:18:00,81.924,81.93,81.922,81.925,12800000.0
2008-04-18 21:19:00,81.938,81.938,81.87,81.87,12800000.0
2008-04-18 21:20:00,81.856,81.863,81.845,81.845,12800000.0
2008-04-18 21:21:00,81.832,81.843,81.832,81.837,12800000.0
2008-04-18 21:22:00,81.845,81.867,81.845,81.861,12800000.0
2008-04-18 21:23:00,81.864,81.882,81.864,81.878,14400000.0
2008-04-18 21:24:00,81.88,81.88,81.87,81.87,12800000.0
2008-04-18 21:25:00,81.847,81.847,81.808,81.819,11200000.0
2008-04-18 21:26:00,81.815,81.816,81.802,81.813,17600000.0
2008-04-18 21:27:00,81.817,81.87,81.817,81.87,11000000.0
2008-04-18 21:28:00,81.891,81.891,81.885,81.89,12600000.0
2008-04-18 21:29:00,81.888,81.921,81.888,81.899,12800000.0
2008-04-18 21:30:00,81.906,81.906,81.899,81.899,6400000.0
2008-04-18 21:31:00,81.879,81.879,81.848,81.849,11200000.0
2008-04-18 21:32:00,81.84,81.84,81.821,81.821,11200000.0
2008-04-18 21:33:00,81.826,81.836,81.826,81.828,11200000.0
2008-04-18 21:34:00,81.84,81.856,81.84,81.856,11200000.0
2008-04-18 21:35:00,81.855,81.88,81.855,81.88,11200000.0
2008-04-18 21:36:00,81.872,81.872,81.843,81.843,17600000.0
2008-04-18 21:37:00,81.841,81.854,81.841,81.852,12800000.0
2008-04-18 21:38:00,81.86,81.866,81.848,81.852,12800000.0
2008-04-18 21:39:00,81.837,81.837,81.826,81.83,16000000.0
2008-04-18 21:40:00,81.854,81.873,81.854,81.873,16000000.0
2008-04-18 21:41:00,81.875,81.875,81.868,81.868,14400000.0
2008-04-18 21:42:00,81.867,81.867,81.842,81.843,9600000.0
2008-04-18 21:43:00,81.843,81.867,81.843,81.867,17600000.0
2008-04-18 21:44:00,81.857,81.872,81.853,81.859,18000000.0
2008-04-18 21:45:00,81.873,81.882,81.861,81.861,14400000.0
2008-04-18 21:46:00,81.846,81.86,81.83,81.86,12800000.0
2008-04-18 21:47:00,81.877,81.889,81.877,81.885,11200000.0
2008-04-18 21:48:00,81.898,81.9,81.872,81.872,17600000.0
2008-04-18 21:49:00,81.87,81.87,81.848,81.868,14400000.0
2008-04-18 21:50:00,81.87,81.877,81.868,81.868,11200000.0
2008-04-18 21:51:00,81.865,81.866,81.768,81.849,12800000.0
2008-04-18 21:52:00,81.856,81.865,81.856,81.865,11200000.0
2008-04-18 21:53:00,81.873,81.89,81.873,81.885,17600000.0
2008-04-18 21:54:00,81.891,81.899,81.884,81.899,14800000.0
2008-04-18 21:55:00,81.92,81.94,81.914,81.94,8000000.0
2008-04-18 21:56:00,81.975,81.997,81.975,81.997,12800000.0
2008-04-18 21:57:00,81.982,81.991,81.982,81.984,6400000.0
2008-04-18 21:58:00,81.994,81.997,81.985,81.985,16000000.0
2008-04-18 21:59:00,81.985,82.007,81.985,81.985,14400000.0
2008-04-18 22:00:00,81.988,82.004,81.985,82.004,12800000.0
2008-04-18 22:01:00,81.978,82.009,81.965,82.009,16000000.0
2008-04-18 22:02:00,82.006,82.011,82.006,82.011,12800000.0
2008-04-18 22:03:00,82.015,82.019,82.006,82.017,11200000.0
2008-04-18 22:04:00,82.01,82.01,81.941,81.941,11200000.0
2008-04-18 22:05:00,82.001,82.008,82.0,82.005,12800000.0
2008-04-18 22:06:00,81.987,81.997,81.971,81.971,17600000.0
2008-04-18 22:07:00,81.971,81.971,81.952,81.961,12800000.0
2008-04-18 22:08:00,81.995,82.013,81.995,82.013,11200000.0
2008-04-18 22:09:00,81.999,82.014,81.999,82.012,11200000.0
2008-04-18 22:10:00,81.989,82.014,81.989,81.989,17000000.0
2008-04-18 22:11:00,81.991,81.991,81.977,81.977,3200000.0
2008-04-18 22:12:00,81.961,81.973,81.957,81.969,11200000.0
2008-04-18 22:13:00,81.967,81.975,81.967,81.975,8000000.0
2008-04-18 22:14:00,81.978,81.978,81.97,81.97,16000000.0
2008-04-18 22:15:00,81.972,81.972,81.964,81.964,16400000.0
2008-04-18 22:16:00,81.93,81.94,81.928,81.94,12800000.0
2008-04-18 22:17:00,81.96,81.97,81.958,81.958,11000000.0
2008-04-18 22:18:00,81.95,81.95,81.924,81.945,12200000.0
2008-04-18 22:19:00,81.961,81.965,81.956,81.958,14400000.0
2008-04-18 22:20:00,81.953,81.953,81.945,81.951,11200000.0
2008-04-18 22:21:00,81.953,81.954,81.937,81.942,12800000.0
2008-04-18 22:22:00,81.943,81.948,81.94,81.948,11200000.0
2008-04-18 22:23:00,81.94,81.947,81.931,81.945,12800000.0
2008-04-18 22:24:00,81.938,81.949,81.938,81.944,12200000.0
2008-04-18 22:25:00,81.946,81.96,81.935,81.96,9600000.0
2008-04-18 22:26:00,81.955,81.955,81.935,81.935,11200000.0
2008-04-18 22:27:00,81.938,81.957,81.938,81.957,16000000.0
2008-04-18 22:28:00,81.963,81.963,81.943,81.943,17600000.0
2008-04-18 22:29:00,81.936,81.946,81.936,81.943,12800000.0
2008-04-18 22:30:00,81.945,81.945,81.934,81.934,12800000.0
2008-04-18 22:31:00,81.949,81.952,81.946,81.947,11200000.0
2008-04-18 22:32:00,81.978,81.978,81.935,81.938,12800000.0
2008-04-18 22:33:00,81.931,81.931,81.903,81.903,12800000.0
2008-04-18 22:34:00,81.875,81.89,81.871,81.89,12800000.0
2008-04-18 22:35:00,81.907,81.923,81.906,81.923,12800000.0
2008-04-18 22:36:00,81.917,81.926,81.917,81.919,12800000.0
2008-04-18 22:37:00,81.924,81.933,81.923,81.927,11200000.0
2008-04-18 22:38:00,81.926,81.927,81.903,81.927,17600000.0
2008-04-18 22:39:00,81.938,81.938,81.932,81.935,11200000.0
2008-04-18 22:40:00,81.916,81.932,81.899,81.929,16000000.0
2008-04-18 22:41:00,81.916,81.922,81.915,81.915,12800000.0
2008-04-18 22:42:00,81.919,81.927,81.917,81.917,11200000.0
2008-04-18 22:43:00,81.905,81.912,81.9,81.9,11200000.0
2008-04-18 22:44:00,81.883,81.895,81.87,81.886,15400000.0
2008-04-18 22:45:00,81.886,81.886,81.879,81.881,13800000.0
2008-04-18 22:46:00,81.865,81.872,81.865,81.871,12800000.0
2008-04-18 22:47:00,81.879,81.884,81.875,81.875,12800000.0
2008-04-18 22:48:00,81.882,81.889,81.876,81.877,12800000.0
2008-04-18 22:49:00,81.892,81.895,81.884,81.886,11600000.0
2008-04-18 22:50:00,81.879,81.883,81.871,81.883,14800000.0
2008-04-18 22:51:00,81.886,81.903,81.886,81.903,12800000.0
2008-04-18 22:52:00,81.9,81.913,81.892,81.913,14400000.0
2008-04-18 22:53:00,81.912,81.913,81.905,81.909,11200000.0
2008-04-18 22:54:00,81.911,81.913,81.892,81.892,11200000.0
2008-04-18 22:55:00,81.892,81.899,81.892,81.897,12800000.0
2008-04-18 22:56:00,81.881,81.881,81.842,81.865,12800000.0
2008-04-18 22:57:00,81.878,81.897,81.878,81.891,11200000.0
2008-04-18 22:58:00,81.882,81.882,81.867,81.872,14400000.0
2008-04-18 22:59:00,81.873,81.873,81.843,81.844,10600000.0
2008-04-20 23:00:00,81.956,81.967,81.941,81.945,12800000.0
2008-04-20 23:01:00,81.965,81.965,81.945,81.962,12800000.0
2008-04-20 23:02:00,81.957,81.975,81.957,81.97,12800000.0
2008-04-20 23:03:00,81.972,81.972,81.94,81.941,12800000.0
2008-04-20 23:04:00,81.959,81.969,81.934,81.934,11600000.0
2008-04-20 23:05:00,81.921,81.948,81.912,81.948,11200000.0
2008-04-20 23:06:00,81.937,81.95,81.935,81.936,17600000.0
2008-04-20 23:07:00,81.931,81.955,81.931,81.945,11200000.0
2008-04-20 23:08:00,81.803,81.934,81.797,81.934,11200000.0
2008-04-20 23:09:00,81.951,81.957,81.944,81.955,9600000.0
2008-04-20 23:10:00,81.948,81.964,81.947,81.948,11200000.0
2008-04-20 23:11:00,81.957,81.961,81.942,81.959,12800000.0
2008-04-20 23:12:00,81.94,81.94,81.919,81.925,14400000.0
2008-04-20 23:13:00,81.931,81.931,81.905,81.915,14400000.0
2008-04-20 23:14:00,81.918,81.979,81.913,81.921,18000000.0
2008-04-20 23:15:00,81.914,81.923,81.914,81.923,12800000.0
2008-04-20 23:16:00,81.96,81.978,81.96,81.978,12800000.0
2008-04-20 23:17:00,81.927,81.945,81.926,81.932,17600000.0
2008-04-20 23:18:00,81.962,81.962,81.916,81.926,11200000.0
2008-04-20 23:19:00,81.908,81.939,81.908,81.936,12800000.0
2008-04-20 23:20:00,81.943,81.988,81.943,81.97,12800000.0
2008-04-20 23:21:00,81.95,81.964,81.935,81.935,12800000.0
2008-04-20 23:22:00,81.971,81.978,81.964,81.964,12800000.0
2008-04-20 23:23:00,81.962,81.977,81.962,81.977,12800000.0
2008-04-20 23:24:00,81.979,81.99,81.979,81.99,12800000.0
2008-04-20 23:25:00,82.016,82.016,81.933,82.005,11200000.0
2008-04-20 23:26:00,81.983,82.005,81.974,82.005,16000000.0
2008-04-20 23:27:00,82.008,82.024,81.993,81.995,16400000.0
2008-04-20 23:28:00,82.006,82.006,81.976,81.99,12800000.0
2008-04-20 23:29:00,81.998,82.008,81.991,82.005,11200000.0
2008-04-20 23:30:00,82.029,82.029,82.013,82.013,12800000.0
2008-04-20 23:31:00,82.008,82.026,82.002,82.026,11200000.0
2008-04-20 23:32:00,82.008,82.02,81.997,81.999,17600000.0
2008-04-20 23:33:00,82.008,82.055,82.008,82.055,8000000.0
2008-04-20 23:34:00,82.077,82.085,82.072,82.085,14400000.0
2008-04-20 23:35:00,82.082,82.084,82.064,82.074,14400000.0
2008-04-20 23:36:00,82.083,82.091,82.082,82.091,12800000.0
2008-04-20 23:37:00,82.079,82.079,82.059,82.059,16000000.0
2008-04-20 23:38:00,82.043,82.043,82.036,82.037,11200000.0
2008-04-20 23:39:00,82.036,82.04,81.939,82.021,11200000.0
2008-04-20 23:40:00,82.015,82.034,82.004,82.034,12800000.0
2008-04-20 23:41:00,82.015,82.015,82.005,82.008,12800000.0
2008-04-20 23:42:00,82.025,82.057,82.025,82.057,14400000.0
2008-04-20 23:43:00,82.065,82.068,82.064,82.065,11200000.0
2008-04-20 23:44:00,82.053,82.06,82.04,82.04,12800000.0
2008-04-20 23:45:00,82.032,82.059,82.031,82.031,16000000.0
2008-04-20 23:46:00,82.025,82.025,82.014,82.02,11200000.0
2008-04-20 23:47:00,82.01,82.01,81.997,81.997,12800000.0
2008-04-20 23:48:00,82.013,82.019,81.986,81.986,12800000.0
2008-04-20 23:49:00,81.99,81.99,81.978,81.984,17600000.0
2008-04-20 23:50:00,81.971,81.981,81.971,81.976,11200000.0
2008-04-20 23:51:00,81.869,81.97,81.869,81.97,11200000.0
2008-04-20 23:52:00,81.979,81.997,81.979,81.992,14400000.0
2008-04-20 23:53:00,82.003,82.004,81.994,81.994,14400000.0
2008-04-20 23:54:00,82.005,82.005,81.997,81.997,11200000.0
2008-04-20 23:55:00,81.993,81.993,81.964,81.964,12800000.0
2008-04-20 23:56:00,81.969,81.975,81.966,81.975,12800000.0
2008-04-20 23:57:00,81.967,81.999,81.967,81.999,13200000.0
2008-04-20 23:58:00,82.013,82.021,82.01,82.015,11200000.0
2008-04-21 00:00:00,82.021,82.037,82.014,82.037,12800000.0
2008-04-21 00:01:00,82.044,82.044,81.982,81.982,11200000.0
2008-04-21 00:02:00,81.977,82.003,81.977,82.003,12800000.0
2008-04-21 00:03:00,82.015,82.017,82.008,82.012,11200000.0
2008-04-21 00:04:00,82.004,82.004,81.986,81.987,14400000.0
2008-04-21 00:05:00,81.977,81.985,81.963,81.982,12800000.0
2008-04-21 00:06:00,81.985,81.991,81.976,81.987,11200000.0
2008-04-21 00:07:00,81.988,81.992,81.973,81.992,12200000.0
2008-04-21 00:08:00,81.983,81.983,81.97,81.978,12800000.0
2008-04-21 00:09:00,81.982,81.982,81.96,81.979,12800000.0
2008-04-21 00:10:00,81.995,81.995,81.98,81.981,12800000.0
2008-04-21 00:11:00,81.98,81.983,81.975,81.975,11200000.0
2008-04-21 00:12:00,81.967,81.982,81.967,81.982,11200000.0
2008-04-21 00:13:00,81.966,81.981,81.966,81.981,17600000.0
2008-04-21 00:14:00,81.98,81.982,81.978,81.981,11200000.0
2008-04-21 00:15:00,81.975,81.985,81.975,81.985,8000000.0
2008-04-21 00:16:00,82.01,82.016,82.001,82.002,11200000.0
2008-04-21 00:17:00,82.005,82.005,81.998,81.998,12800000.0
2008-04-21 00:18:00,81.993,82.005,81.993,82.0,11200000.0
2008-04-21 00:19:00,82.002,82.005,82.001,82.001,11600000.0
2008-04-21 00:20:00,81.959,81.989,81.92,81.975,14400000.0
2008-04-21 00:21:00,81.995,82.001,81.993,81.999,11200000.0
2008-04-21 00:22:00,81.961,81.988,81.961,81.985,17600000.0
2008-04-21 00:23:00,81.988,81.997,81.985,81.985,12800000.0
2008-04-21 00:24:00,81.984,81.993,81.981,81.993,18000000.0
2008-04-21 00:25:00,81.999,82.003,81.992,81.993,10600000.0
2008-04-21 00:26:00,81.991,82.0,81.991,82.0,11200000.0
2008-04-21 00:27:00,82.0,82.006,82.0,82.006,12800000.0
2008-04-21 00:28:00,81.994,82.0,81.994,81.998,12800000.0
2008-04-21 00:29:00,82.011,82.026,82.011,82.026,14400000.0
2008-04-21 00:30:00,82.037,82.043,82.035,82.037,12800000.0
2008-04-21 00:31:00,82.035,82.048,82.035,82.045,14400000.0
2008-04-21 00:32:00,82.041,82.042,82.034,82.035,14400000.0
2008-04-21 00:33:00,82.04,82.043,82.021,82.043,11200000.0
2008-04-21 00:34:00,82.039,82.044,82.032,82.039,17600000.0
2008-04-21 00:35:00,82.043,82.047,82.041,82.047,11200000.0
2008-04-21 00:36:00,82.061,82.063,82.056,82.063,12800000.0
2008-04-21 00:37:00,82.072,82.072,82.059,82.06,11200000.0
2008-04-21 00:38:00,82.079,82.086,82.077,82.084,14400000.0
2008-04-21 00:39:00,82.093,82.106,82.087,82.087,11200000.0
2008-04-21 00:40:00,82.079,82.08,82.066,82.069,12800000.0
2008-04-21 00:41:00,82.068,82.08,82.057,82.057,11200000.0
2008-04-21 00:42:00,82.074,82.076,82.06,82.068,11200000.0
2008-04-21 00:43:00,82.062,82.072,82.062,82.07,12800000.0
2008-04-21 00:44:00,82.076,82.085,82.069,82.085,17600000.0
2008-04-21 00:45:00,82.088,82.103,82.077,82.103,15400000.0
2008-04-21 00:46:00,82.114,82.145,82.114,82.145,16000000.0
2008-04-21 00:47:00,82.15,82.156,82.146,82.156,11200000.0
2008-04-21 00:48:00,82.171,82.192,82.171,82.182,11200000.0
2008-04-21 00:49:00,82.194,82.216,82.194,82.216,8000000.0
2008-04-21 00:50:00,82.213,82.213,82.199,82.199,11200000.0
2008-04-21 00:51:00,82.202,82.208,82.196,82.205,11200000.0
2008-04-21 00:52:00,82.2,82.209,82.2,82.205,14400000.0
2008-04-21 00:53:00,82.199,82.199,82.166,82.171,16000000.0
2008-04-21 00:54:00,82.179,82.188,82.179,82.183,16000000.0
2008-04-21 00:55:00,82.198,82.207,82.188,82.189,11200000.0
2008-04-21 00:56:00,82.202,82.217,82.193,82.217,14400000.0
2008-04-21 00:57:00,82.206,82.206,82.175,82.184,17600000.0
2008-04-21 00:58:00,82.201,82.211,82.194,82.21,11200000.0
2008-04-21 00:59:00,82.22,82.22,82.193,82.193,12800000.0
2008-04-21 01:00:00,82.191,82.191,82.176,82.179,9600000.0
2008-04-21 01:01:00,82.179,82.2,82.169,82.2,17600000.0
2008-04-21 01:02:00,82.213,82.227,82.208,82.227,11600000.0
2008-04-21 01:03:00,82.231,82.239,82.221,82.221,11200000.0
2008-04-21 01:04:00,82.232,82.234,82.224,82.234,10600000.0
2008-04-21 01:05:00,82.221,82.237,82.221,82.228,12800000.0
2008-04-21 01:06:00,82.213,82.222,82.21,82.214,11200000.0
2008-04-21 01:07:00,82.23,82.233,82.225,82.225,11200000.0
2008-04-21 01:08:00,82.219,82.23,82.202,82.23,11200000.0
2008-04-21 01:09:00,82.233,82.235,82.215,82.228,12200000.0
2008-04-21 01:10:00,82.223,82.23,82.221,82.221,17600000.0
2008-04-21 01:11:00,82.125,82.236,82.125,82.22,11200000.0
2008-04-21 01:12:00,82.208,82.223,82.203,82.223,12800000.0
2008-04-21 01:13:00,82.231,82.235,82.219,82.234,11200000.0
2008-04-21 01:14:00,82.232,82.232,82.226,82.231,11200000.0
2008-04-21 01:15:00,82.228,82.24,82.226,82.24,11200000.0
2008-04-21 01:16:00,82.222,82.222,82.2,82.2,11200000.0
2008-04-21 01:17:00,82.196,82.201,82.185,82.201,11200000.0
2008-04-21 01:18:00,82.194,82.194,82.182,82.189,11200000.0
2008-04-21 01:19:00,82.199,82.201,82.187,82.197,16000000.0
2008-04-21 01:20:00,82.2,82.228,82.2,82.228,16000000.0
2008-04-21 01:21:00,82.247,82.275,82.247,82.275,11200000.0
2008-04-21 01:22:00,82.239,82.245,82.225,82.229,12800000.0
2008-04-21 01:23:00,82.212,82.213,82.197,82.197,12800000.0
2008-04-21 01:24:00,82.201,82.201,82.194,82.199,12800000.0
2008-04-21 01:25:00,82.203,82.219,82.201,82.218,14400000.0
2008-04-21 01:26:00,82.198,82.198,82.17,82.181,11200000.0
2008-04-21 01:27:00,82.187,82.233,82.186,82.233,11200000.0
2008-04-21 01:28:00,82.243,82.253,82.235,82.251,18000000.0
2008-04-21 01:29:00,82.215,82.238,82.215,82.234,13200000.0
2008-04-21 01:30:00,82.228,82.23,82.22,82.23,11200000.0
2008-04-21 01:31:00,82.222,82.229,82.217,82.225,12800000.0
2008-04-21 01:32:00,82.223,82.223,82.2,82.2,11600000.0
2008-04-21 01:33:00,82.198,82.205,82.197,82.203,12800000.0
2008-04-21 01:34:00,82.192,82.202,82.189,82.195,17600000.0
2008-04-21 01:35:00,82.188,82.188,82.166,82.166,11200000.0
2008-04-21 01:36:00,82.163,82.172,82.161,82.162,12800000.0
2008-04-21 01:37:00,82.182,82.19,82.18,82.183,14400000.0
2008-04-21 01:38:00,82.178,82.182,82.172,82.174,17600000.0
2008-04-21 01:39:00,82.179,82.179,82.071,82.146,12800000.0
2008-04-21 01:40:00,82.158,82.158,82.143,82.143,12800000.0
2008-04-21 01:41:00,82.152,82.16,82.151,82.151,12800000.0
2008-04-21 01:42:00,82.154,82.156,82.15,82.156,11200000.0
2008-04-21 01:43:00,82.14,82.148,82.136,82.138,11200000.0
2008-04-21 01:44:00,82.134,82.134,82.1,82.1,11200000.0
2008-04-21 01:45:00,82.086,82.093,82.086,82.086,11200000.0
2008-04-21 01:46:00,82.094,82.123,82.094,82.123,11200000.0
2008-04-21 01:47:00,82.142,82.142,82.116,82.125,18000000.0
2008-04-21 01:48:00,82.112,82.134,82.112,82.129,12800000.0
2008-04-21 01:49:00,82.141,82.149,82.139,82.141,16400000.0
2008-04-21 01:50:00,82.151,82.165,82.146,82.165,16000000.0
2008-04-21 01:51:00,82.17,82.178,82.158,82.171,17000000.0
2008-04-21 01:52:00,82.153,82.154,82.138,82.139,12800000.0
2008-04-21 01:53:00,82.128,82.134,82.123,82.128,14400000.0
2008-04-21 01:54:00,82.098,82.122,82.093,82.122,12800000.0
2008-04-21 01:55:00,82.126,82.135,82.126,82.133,11200000.0
2008-04-21 01:56:00,82.132,82.132,82.122,82.122,16000000.0
2008-04-21 01:57:00,82.127,82.134,82.125,82.125,11600000.0
2008-04-21 01:58:00,82.13,82.142,82.12,82.142,16400000.0
2008-04-21 01:59:00,82.133,82.133,82.111,82.111,12800000.0
2008-04-21 02:00:00,82.111,82.111,82.098,82.107,12800000.0
2008-04-21 02:01:00,82.106,82.107,82.094,82.107,17600000.0
2008-04-21 02:02:00,82.104,82.121,82.104,82.121,11200000.0
2008-04-21 02:03:00,82.12,82.13,82.12,82.13,16000000.0
2008-04-21 02:04:00,82.121,82.137,82.121,82.121,10600000.0
2008-04-21 02:05:00,82.137,82.139,82.107,82.107,13200000.0
2008-04-21 02:06:00,82.128,82.128,82.107,82.122,14400000.0
2008-04-21 02:07:00,82.127,82.144,82.127,82.142,12800000.0
2008-04-21 02:08:00,82.155,82.156,82.134,82.138,17600000.0
2008-04-21 02:09:00,82.135,82.135,82.117,82.129,16000000.0
2008-04-21 02:10:00,82.138,82.144,82.135,82.142,16000000.0
2008-04-21 02:11:00,82.141,82.142,82.128,82.139,12800000.0
2008-04-21 02:12:00,82.128,82.146,82.12,82.146,17600000.0
2008-04-21 02:13:00,82.135,82.135,82.121,82.123,11200000.0
2008-04-21 02:14:00,82.108,82.115,82.102,82.115,11200000.0
2008-04-21 02:15:00,82.115,82.12,82.097,82.097,11200000.0
2008-04-21 02:16:00,82.101,82.11,82.101,82.106,11200000.0
2008-04-21 02:17:00,82.102,82.104,82.095,82.103,11200000.0
2008-04-21 02:18:00,82.071,82.098,82.071,82.098,12800000.0
2008-04-21 02:19:00,82.095,82.115,82.095,82.115,12800000.0
2008-04-21 02:20:00,82.118,82.118,82.024,82.11,12800000.0
2008-04-21 02:21:00,82.116,82.127,82.116,82.126,17600000.0
2008-04-21 02:22:00,82.125,82.13,82.114,82.114,14400000.0
2008-04-21 02:23:00,82.119,82.128,82.117,82.126,12800000.0
2008-04-21 02:24:00,82.127,82.127,82.116,82.116,11200000.0
2008-04-21 02:25:00,82.116,82.123,82.112,82.112,17600000.0
2008-04-21 02:26:00,82.1,82.118,82.1,82.113,12800000.0
2008-04-21 02:27:00,82.127,82.134,82.127,82.134,11200000.0
2008-04-21 02:28:00,82.121,82.121,82.103,82.107,12800000.0
2008-04-21 02:29:00,82.104,82.106,82.095,82.097,11200000.0
2008-04-21 02:30:00,82.101,82.102,82.093,82.096,12800000.0
2008-04-21 02:31:00,82.092,82.102,82.086,82.093,17600000.0
2008-04-21 02:32:00,82.097,82.097,82.087,82.089,11200000.0
2008-04-21 02:33:00,82.088,82.093,82.074,82.093,11200000.0
2008-04-21 02:34:00,82.077,82.098,82.077,82.08,14400000.0
2008-04-21 02:35:00,82.107,82.114,82.107,82.114,12200000.0
2008-04-21 02:36:00,82.077,82.103,82.077,82.1,12800000.0
2008-04-21 02:37:00,82.103,82.103,82.083,82.092,12800000.0
2008-04-21 02:38:00,82.101,82.108,82.101,82.108,4800000.0
2008-04-21 02:39:00,82.1,82.107,82.098,82.098,16000000.0
2008-04-21 02:40:00,82.099,82.109,82.099,82.1,16000000.0
2008-04-21 02:41:00,82.091,82.091,82.074,82.08,11200000.0
2008-04-21 02:42:00,82.076,82.085,82.055,82.085,11200000.0
2008-04-21 02:43:00,82.089,82.089,82.072,82.074,11200000.0
2008-04-21 02:44:00,82.073,82.073,82.061,82.061,11200000.0
2008-04-21 02:45:00,82.064,82.07,82.063,82.07,10600000.0
2008-04-21 02:46:00,82.073,82.073,82.06,82.067,11200000.0
2008-04-21 02:47:00,82.054,82.065,82.051,82.064,12800000.0
2008-04-21 02:48:00,82.057,82.057,81.967,81.967,11200000.0
2008-04-21 02:49:00,82.062,82.066,82.051,82.059,17600000.0
2008-04-21 02:50:00,82.061,82.067,82.046,82.067,12800000.0
2008-04-21 02:51:00,82.076,82.076,82.055,82.071,11200000.0
2008-04-21 02:52:00,82.059,82.067,82.053,82.067,11200000.0
2008-04-21 02:53:00,82.063,82.073,82.061,82.064,11200000.0
2008-04-21 02:54:00,82.064,82.069,82.049,82.05,12800000.0
2008-04-21 02:55:00,82.07,82.083,82.07,82.083,11200000.0
2008-04-21 02:56:00,82.097,82.108,82.092,82.092,11200000.0
2008-04-21 02:57:00,82.092,82.101,82.085,82.101,11200000.0
2008-04-21 02:58:00,82.089,82.089,82.067,82.074,17600000.0
2008-04-21 02:59:00,82.067,82.068,82.067,82.068,3200000.0
2008-04-21 03:00:00,82.071,82.125,82.071,82.125,12800000.0
2008-04-21 03:01:00,82.153,82.178,82.153,82.178,11200000.0
2008-04-21 03:02:00,82.165,82.165,82.146,82.156,17000000.0
2008-04-21 03:03:00,82.15,82.16,82.146,82.159,14400000.0
2008-04-21 03:04:00,82.155,82.166,82.151,82.166,11200000.0
2008-04-21 03:05:00,82.156,82.165,82.156,82.161,16000000.0
2008-04-21 03:06:00,82.155,82.16,82.151,82.151,16400000.0
2008-04-21 03:07:00,82.134,82.139,82.129,82.131,14400000.0
2008-04-21 03:08:00,82.132,82.154,82.132,82.154,11200000.0
2008-04-21 03:09:00,82.133,82.141,82.121,82.141,11200000.0
2008-04-21 03:10:00,82.129,82.142,82.075,82.142,9600000.0
2008-04-21 03:11:00,82.152,82.162,82.152,82.162,11200000.0
2008-04-21 03:12:00,82.16,82.16,82.148,82.149,11200000.0
2008-04-21 03:13:00,82.145,82.147,82.14,82.143,16000000.0
2008-04-21 03:14:00,82.132,82.132,82.111,82.116,16000000.0
2008-04-21 03:15:00,82.133,82.143,82.133,82.142,17600000.0
2008-04-21 03:16:00,82.141,82.141,82.127,82.127,12800000.0
2008-04-21 03:17:00,82.108,82.108,82.061,82.071,11200000.0
2008-04-21 03:18:00,82.066,82.079,82.066,82.067,11200000.0
2008-04-21 03:19:00,82.082,82.083,82.074,82.074,12800000.0
2008-04-21 03:20:00,82.076,82.095,82.076,82.095,11200000.0
2008-04-21 03:21:00,82.1,82.1,82.086,82.093,14400000.0
2008-04-21 03:22:00,82.082,82.086,82.077,82.077,11200000.0
2008-04-21 03:23:00,82.056,82.062,82.055,82.062,12800000.0
2008-04-21 03:24:00,82.07,82.07,82.063,82.065,11200000.0
2008-04-21 03:25:00,82.058,82.071,82.054,82.068,17600000.0
2008-04-21 03:26:00,82.092,82.114,82.09,82.114,11200000.0
2008-04-21 03:27:00,82.105,82.109,82.097,82.097,14400000.0
2008-04-21 03:28:00,82.081,82.091,82.077,82.087,14400000.0
2008-04-21 03:29:00,82.09,82.103,82.09,82.101,12800000.0
2008-04-21 03:30:00,82.089,82.095,82.089,82.093,14400000.0
2008-04-21 03:31:00,82.092,82.122,82.092,82.11,12800000.0
2008-04-21 03:32:00,82.112,82.112,82.101,82.108,12800000.0
2008-04-21 03:33:00,82.094,82.094,82.067,82.067,11200000.0
2008-04-21 03:34:00,82.065,82.067,82.04,82.04,11600000.0
2008-04-21 03:35:00,82.058,82.064,82.053,82.056,17600000.0
2008-04-21 03:36:00,82.022,82.049,82.022,82.033,12800000.0
2008-04-21 03:37:00,82.048,82.055,82.043,82.043,17600000.0
2008-04-21 03:38:00,82.046,82.053,82.041,82.05,11200000.0
2008-04-21 03:39:00,82.048,82.057,81.995,82.042,14400000.0
2008-04-21 03:40:00,82.06,82.06,82.052,82.055,11200000.0
2008-04-21 03:41:00,82.058,82.059,82.048,82.048,11200000.0
2008-04-21 03:42:00,82.058,82.058,82.044,82.045,12800000.0
2008-04-21 03:43:00,82.032,82.032,82.011,82.03,11200000.0
2008-04-21 03:44:00,82.014,82.032,82.014,82.03,9600000.0
2008-04-21 03:45:00,82.023,82.025,81.995,81.997,11200000.0
2008-04-21 03:46:00,82.027,82.031,82.02,82.028,17600000.0
2008-04-21 03:47:00,82.044,82.044,82.031,82.042,11200000.0
2008-04-21 03:48:00,82.041,82.055,82.041,82.055,10600000.0
2008-04-21 03:49:00,82.053,82.058,82.042,82.058,12200000.0
2008-04-21 03:50:00,82.04,82.067,82.036,82.062,12800000.0
2008-04-21 03:51:00,82.061,82.093,82.061,82.093,12800000.0
2008-04-21 03:52:00,82.086,82.088,82.073,82.08,12800000.0
2008-04-21 03:53:00,82.084,82.099,82.084,82.099,11200000.0
2008-04-21 03:54:00,82.1,82.107,82.077,82.077,12200000.0
2008-04-21 03:55:00,82.106,82.108,82.089,82.1,14400000.0
2008-04-21 03:56:00,82.099,82.099,82.083,82.088,11200000.0
2008-04-21 03:57:00,82.083,82.086,82.077,82.077,12800000.0
2008-04-21 03:58:00,82.085,82.09,82.084,82.086,11200000.0
2008-04-21 03:59:00,82.072,82.078,82.059,82.059,12200000.0
2008-04-21 04:00:00,82.081,82.1,82.081,82.088,14400000.0
2008-04-21 04:01:00,82.09,82.096,82.083,82.096,11200000.0
2008-04-21 04:02:00,82.106,82.106,82.092,82.105,12800000.0
2008-04-21 04:03:00,82.078,82.108,82.078,82.106,12800000.0
2008-04-21 04:04:00,82.07,82.082,82.07,82.079,12800000.0
2008-04-21 04:05:00,82.08,82.09,82.08,82.09,11200000.0
2008-04-21 04:06:00,82.104,82.104,82.092,82.092,14400000.0
2008-04-21 04:07:00,82.087,82.091,82.053,82.053,14400000.0
2008-04-21 04:08:00,82.073,82.077,81.981,81.981,11200000.0
2008-04-21 04:09:00,82.074,82.081,82.065,82.08,11200000.0
2008-04-21 04:10:00,82.085,82.088,82.059,82.059,17600000.0
2008-04-21 04:11:00,82.04,82.055,82.04,82.049,12800000.0
2008-04-21 04:12:00,82.049,82.055,82.049,82.055,12800000.0
2008-04-21 04:13:00,82.061,82.082,82.06,82.082,11200000.0
2008-04-21 04:14:00,82.079,82.081,82.066,82.072,16000000.0
2008-04-21 04:15:00,82.082,82.082,82.07,82.07,12800000.0
2008-04-21 04:16:00,82.065,82.069,82.06,82.06,11200000.0
2008-04-21 04:17:00,82.068,82.078,82.068,82.073,14400000.0
2008-04-21 04:18:00,82.072,82.082,82.071,82.082,12800000.0
2008-04-21 04:19:00,82.092,82.101,82.079,82.098,12800000.0
2008-04-21 04:20:00,82.082,82.087,81.994,82.087,11200000.0
2008-04-21 04:21:00,82.098,82.098,82.083,82.092,11200000.0
2008-04-21 04:22:00,82.063,82.1,82.063,82.087,16000000.0
2008-04-21 04:23:00,82.095,82.098,82.086,82.089,12800000.0
2008-04-21 04:24:00,82.084,82.096,82.084,82.093,8000000.0
2008-04-21 04:25:00,82.096,82.096,82.086,82.091,14400000.0
2008-04-21 04:26:00,82.092,82.101,82.092,82.101,8000000.0
2008-04-21 04:27:00,82.095,82.108,82.09,82.101,17600000.0
2008-04-21 04:28:00,82.077,82.084,82.077,82.082,11200000.0
2008-04-21 04:29:00,82.09,82.093,82.085,82.09,12200000.0
2008-04-21 04:30:00,82.078,82.084,82.077,82.077,11600000.0
2008-04-21 04:31:00,82.068,82.074,82.062,82.074,12800000.0
2008-04-21 04:32:00,82.074,82.077,82.063,82.076,16000000.0
2008-04-21 04:33:00,82.078,82.085,82.044,82.046,16000000.0
2008-04-21 04:34:00,82.078,82.079,81.988,82.079,10600000.0
2008-04-21 04:35:00,82.078,82.082,82.064,82.064,12800000.0
2008-04-21 04:36:00,82.077,82.084,82.075,82.075,12800000.0
2008-04-21 04:37:00,82.097,82.102,82.095,82.095,12800000.0
2008-04-21 04:38:00,82.066,82.094,82.066,82.084,12800000.0
2008-04-21 04:39:00,82.084,82.095,82.075,82.075,12800000.0
2008-04-21 04:40:00,82.045,82.053,82.042,82.047,12800000.0
2008-04-21 04:41:00,82.095,82.107,82.086,82.107,11200000.0
2008-04-21 04:42:00,82.108,82.108,82.081,82.081,17600000.0
2008-04-21 04:43:00,82.076,82.076,82.063,82.064,12200000.0
2008-04-21 04:44:00,82.039,82.064,82.039,82.058,12800000.0
2008-04-21 04:45:00,82.059,82.059,82.052,82.055,17600000.0
2008-04-21 04:46:00,82.04,82.048,82.032,82.048,14400000.0
2008-04-21 04:47:00,82.053,82.053,82.041,82.042,14400000.0
2008-04-21 04:48:00,82.043,82.053,82.043,82.053,6400000.0
2008-04-21 04:49:00,82.041,82.051,82.041,82.042,11200000.0
2008-04-21 04:50:00,82.025,82.032,82.01,82.01,12800000.0
2008-04-21 04:51:00,82.045,82.048,82.045,82.046,11200000.0
2008-04-21 04:52:00,82.047,82.047,82.041,82.041,3200000.0
2008-04-21 04:53:00,82.036,82.046,82.036,82.046,17000000.0
2008-04-21 04:54:00,82.048,82.048,82.024,82.037,11200000.0
2008-04-21 04:55:00,82.025,82.025,82.007,82.019,11200000.0
2008-04-21 04:56:00,82.027,82.037,82.019,82.037,12800000.0
2008-04-21 04:57:00,82.044,82.044,82.02,82.03,12200000.0
2008-04-21 04:58:00,82.037,82.044,82.036,82.036,12800000.0
2008-04-21 04:59:00,82.037,82.04,82.033,82.039,12800000.0
2008-04-21 05:00:00,82.044,82.044,82.029,82.035,11200000.0
2008-04-21 05:01:00,82.042,82.05,82.039,82.046,14400000.0
2008-04-21 05:02:00,82.011,82.027,82.007,82.007,11200000.0
2008-04-21 05:03:00,82.039,82.05,82.035,82.037,12800000.0
2008-04-21 05:04:00,82.035,82.04,82.029,82.036,12800000.0
2008-04-21 05:05:00,82.006,82.02,81.997,81.997,11200000.0
2008-04-21 05:06:00,82.028,82.028,82.019,82.019,11200000.0
2008-04-21 05:07:00,82.019,82.019,81.997,82.006,14400000.0
2008-04-21 05:08:00,82.014,82.017,82.009,82.015,12800000.0
2008-04-21 05:09:00,82.027,82.03,82.014,82.03,14400000.0
2008-04-21 05:10:00,82.04,82.044,82.032,82.036,11200000.0
2008-04-21 05:11:00,82.022,82.036,82.022,82.032,12800000.0
2008-04-21 05:12:00,81.992,82.029,81.992,82.011,12800000.0
2008-04-21 05:13:00,82.017,82.025,82.009,82.02,12800000.0
2008-04-21 05:14:00,82.005,82.029,82.005,82.005,14400000.0
2008-04-21 05:15:00,82.033,82.045,82.019,82.039,16000000.0
2008-04-21 05:16:00,82.01,82.031,82.008,82.008,11200000.0
2008-04-21 05:17:00,82.033,82.04,82.029,82.04,11200000.0
2008-04-21 05:18:00,82.01,82.013,82.01,82.01,13200000.0
2008-04-21 05:20:00,82.043,82.049,82.043,82.049,11200000.0
2008-04-21 05:21:00,82.049,82.049,82.024,82.043,17000000.0
2008-04-21 05:22:00,82.055,82.055,82.027,82.032,11600000.0
2008-04-21 05:23:00,82.019,82.028,82.019,82.019,12800000.0
2008-04-21 05:24:00,82.035,82.044,82.035,82.04,12800000.0
2008-04-21 05:25:00,82.034,82.034,82.024,82.029,12800000.0
2008-04-21 05:26:00,82.024,82.026,82.015,82.026,12800000.0
2008-04-21 05:27:00,82.009,82.025,82.006,82.025,12800000.0
2008-04-21 05:28:00,82.031,82.037,82.022,82.033,11200000.0
2008-04-21 05:29:00,82.027,82.04,82.026,82.04,12800000.0
2008-04-21 05:30:00,82.025,82.026,82.016,82.016,6400000.0
2008-04-21 05:31:00,82.014,82.03,82.007,82.03,17600000.0
2008-04-21 05:32:00,82.015,82.018,82.006,82.006,16000000.0
2008-04-21 05:33:00,82.017,82.036,82.017,82.036,11200000.0
2008-04-21 05:34:00,82.02,82.033,82.019,82.032,9600000.0
2008-04-21 05:35:00,82.027,82.036,82.025,82.025,12800000.0
2008-04-21 05:36:00,82.027,82.027,82.018,82.022,12800000.0
2008-04-21 05:37:00,82.026,82.026,82.013,82.025,11200000.0
2008-04-21 05:38:00,82.009,82.036,82.009,82.032,12800000.0
2008-04-21 05:39:00,82.014,82.014,82.007,82.01,11200000.0
2008-04-21 05:40:00,82.012,82.015,82.009,82.012,14400000.0
2008-04-21 05:41:00,82.019,82.023,82.019,82.023,12200000.0
2008-04-21 05:42:00,82.002,82.035,82.002,82.031,10600000.0
2008-04-21 05:43:00,82.03,82.036,82.027,82.036,12800000.0
2008-04-21 05:44:00,82.037,82.054,82.037,82.039,16000000.0
2008-04-21 05:45:00,82.047,82.047,82.033,82.042,16000000.0
2008-04-21 05:46:00,82.042,82.05,82.039,82.047,8000000.0
2008-04-21 05:47:00,82.059,82.059,82.043,82.056,11200000.0
2008-04-21 05:48:00,82.056,82.06,82.05,82.05,6400000.0
2008-04-21 05:49:00,82.044,82.071,82.044,82.071,17600000.0
2008-04-21 05:50:00,82.071,82.071,82.036,82.036,11200000.0
2008-04-21 05:51:00,82.054,82.066,82.052,82.053,11200000.0
2008-04-21 05:52:00,82.049,82.055,82.04,82.05,12800000.0
2008-04-21 05:53:00,82.043,82.053,82.043,82.048,17600000.0
2008-04-21 05:54:00,82.048,82.054,82.044,82.044,12200000.0
2008-04-21 05:55:00,81.975,82.048,81.975,82.048,11200000.0
2008-04-21 05:56:00,82.054,82.054,82.033,82.04,11200000.0
2008-04-21 05:57:00,82.047,82.057,82.046,82.057,12800000.0
2008-04-21 05:58:00,82.06,82.076,82.058,82.076,16000000.0
2008-04-21 05:59:00,82.089,82.089,82.062,82.062,12800000.0
2008-04-21 06:00:00,82.051,82.067,82.051,82.06,14400000.0
2008-04-21 06:01:00,82.055,82.065,82.046,82.051,16000000.0
2008-04-21 06:02:00,82.047,82.071,82.047,82.056,11200000.0
2008-04-21 06:03:00,82.084,82.09,82.084,82.088,12800000.0
2008-04-21 06:04:00,82.083,82.083,82.071,82.073,8000000.0
2008-04-21 06:05:00,82.062,82.072,82.059,82.063,14400000.0
2008-04-21 06:06:00,82.059,82.065,82.055,82.055,17600000.0
2008-04-21 06:07:00,82.061,82.062,82.056,82.057,11200000.0
2008-04-21 06:08:00,82.034,82.064,81.961,82.055,12800000.0
2008-04-21 06:09:00,82.037,82.047,82.03,82.039,10600000.0
2008-04-21 06:10:00,82.044,82.046,82.034,82.046,14400000.0
2008-04-21 06:11:00,82.039,82.039,82.023,82.031,17600000.0
2008-04-21 06:12:00,82.02,82.024,82.019,82.024,11200000.0
2008-04-21 06:13:00,82.025,82.025,82.0,82.012,12800000.0
2008-04-21 06:14:00,82.001,82.015,82.001,82.015,14400000.0
2008-04-21 06:15:00,82.005,82.019,81.997,82.003,17000000.0
2008-04-21 06:16:00,82.017,82.023,82.015,82.018,17600000.0
2008-04-21 06:17:00,82.023,82.029,82.021,82.029,9600000.0
2008-04-21 06:18:00,82.031,82.031,82.012,82.029,14400000.0
2008-04-21 06:19:00,82.028,82.028,82.019,82.028,16400000.0
2008-04-21 06:20:00,82.021,82.027,82.012,82.013,16000000.0
2008-04-21 06:21:00,82.013,82.013,81.997,81.997,12800000.0
2008-04-21 06:22:00,82.011,82.011,81.995,82.003,12800000.0
2008-04-21 06:23:00,82.012,82.012,82.002,82.003,17600000.0
2008-04-21 06:24:00,82.0,82.008,81.994,82.006,11200000.0
2008-04-21 06:25:00,82.0,82.001,81.988,81.988,11200000.0
2008-04-21 06:26:00,81.98,81.994,81.98,81.991,11200000.0
2008-04-21 06:27:00,81.996,82.005,81.993,82.005,11200000.0
2008-04-21 06:28:00,82.017,82.017,82.011,82.015,11200000.0
2008-04-21 06:29:00,82.004,82.009,81.992,82.004,12800000.0
2008-04-21 06:30:00,82.026,82.04,82.021,82.021,12800000.0
2008-04-21 06:31:00,82.043,82.056,82.038,82.056,12800000.0
2008-04-21 06:32:00,82.066,82.086,82.066,82.086,11200000.0
2008-04-21 06:33:00,82.078,82.078,82.06,82.065,17600000.0
2008-04-21 06:34:00,82.06,82.067,82.045,82.045,11200000.0
2008-04-21 06:35:00,82.044,82.059,82.044,82.059,12800000.0
2008-04-21 06:36:00,82.051,82.055,82.043,82.052,14800000.0
2008-04-21 06:37:00,82.042,82.042,82.013,82.013,12800000.0
2008-04-21 06:38:00,82.006,82.013,82.003,82.009,12800000.0
2008-04-21 06:39:00,82.018,82.027,82.018,82.018,12800000.0
2008-04-21 06:40:00,82.013,82.023,82.012,82.023,12800000.0
2008-04-21 06:41:00,82.019,82.019,81.998,82.01,12800000.0
2008-04-21 06:42:00,82.005,82.005,81.989,81.989,12800000.0
2008-04-21 06:43:00,81.989,82.008,81.989,82.008,12800000.0
2008-04-21 06:44:00,81.987,82.008,81.975,82.008,17600000.0
2008-04-21 06:45:00,82.011,82.017,82.001,82.016,17600000.0
2008-04-21 06:46:00,82.017,82.017,82.01,82.01,4800000.0
2008-04-21 06:47:00,82.017,82.025,82.014,82.025,12800000.0
2008-04-21 06:48:00,82.013,82.042,82.012,82.042,12800000.0
2008-04-21 06:49:00,82.038,82.045,82.021,82.035,12800000.0
2008-04-21 06:50:00,82.04,82.044,82.034,82.034,12800000.0
2008-04-21 06:51:00,82.033,82.042,82.026,82.04,12800000.0
2008-04-21 06:52:00,82.032,82.045,82.032,82.045,12800000.0
2008-04-21 06:53:00,82.045,82.059,82.045,82.059,17600000.0
2008-04-21 06:54:00,82.062,82.062,82.055,82.06,14400000.0
2008-04-21 06:55:00,82.051,82.051,82.013,82.013,11200000.0
2008-04-21 06:56:00,82.039,82.056,82.039,82.054,12800000.0
2008-04-21 06:57:00,82.054,82.056,82.033,82.037,11200000.0
2008-04-21 06:58:00,82.055,82.069,82.055,82.069,4800000.0
2008-04-21 06:59:00,82.08,82.121,82.08,82.121,12800000.0
2008-04-21 07:00:00,82.136,82.136,82.116,82.116,12800000.0
2008-04-21 07:01:00,82.121,82.133,82.119,82.131,17600000.0
2008-04-21 07:02:00,82.136,82.136,82.121,82.121,11200000.0
2008-04-21 07:03:00,82.122,82.129,82.116,82.116,12800000.0
2008-04-21 07:04:00,82.123,82.131,82.123,82.125,12200000.0
2008-04-21 07:05:00,82.122,82.125,82.111,82.125,11200000.0
2008-04-21 07:06:00,82.129,82.138,82.129,82.136,12800000.0
2008-04-21 07:07:00,82.135,82.136,82.127,82.127,10600000.0
2008-04-21 07:08:00,82.115,82.125,82.107,82.125,11200000.0
2008-04-21 07:09:00,82.12,82.124,82.091,82.107,12800000.0
2008-04-21 07:10:00,82.116,82.126,82.111,82.126,11200000.0
2008-04-21 07:11:00,82.118,82.119,82.111,82.112,12800000.0
2008-04-21 07:12:00,82.094,82.094,82.045,82.045,3200000.0
2008-04-21 07:13:00,82.107,82.115,82.107,82.111,12800000.0
2008-04-21 07:14:00,82.106,82.125,82.106,82.124,11200000.0
2008-04-21 07:15:00,82.127,82.141,82.127,82.132,11200000.0
2008-04-21 07:16:00,82.132,82.132,82.122,82.131,17600000.0
2008-04-21 07:17:00,82.13,82.13,82.119,82.121,12800000.0
2008-04-21 07:18:00,82.108,82.108,82.093,82.103,14400000.0
2008-04-21 07:19:00,82.109,82.113,82.101,82.104,12800000.0
2008-04-21 07:20:00,82.097,82.099,82.085,82.093,16800000.0
2008-04-21 07:21:00,82.087,82.107,82.087,82.105,12800000.0
2008-04-21 07:22:00,82.118,82.121,82.113,82.118,17600000.0
2008-04-21 07:23:00,82.115,82.129,82.115,82.129,11200000.0
2008-04-21 07:24:00,82.096,82.118,82.092,82.113,18000000.0
2008-04-21 07:25:00,82.115,82.131,82.105,82.131,16000000.0
2008-04-21 07:26:00,82.131,82.143,82.124,82.143,16400000.0
2008-04-21 07:27:00,82.145,82.149,82.142,82.143,16000000.0
2008-04-21 07:28:00,82.136,82.147,82.136,82.147,14400000.0
2008-04-21 07:29:00,82.147,82.159,82.147,82.15,14400000.0
2008-04-21 07:30:00,82.145,82.153,82.139,82.139,12800000.0
2008-04-21 07:31:00,82.133,82.142,82.133,82.136,17600000.0
2008-04-21 07:32:00,82.112,82.141,82.112,82.141,12800000.0
2008-04-21 07:34:00,82.137,82.137,82.103,82.103,12800000.0
2008-04-21 07:35:00,82.109,82.125,82.109,82.12,16000000.0
2008-04-21 07:36:00,82.111,82.135,82.111,82.117,11200000.0
2008-04-21 07:37:00,82.114,82.114,82.105,82.105,10600000.0
2008-04-21 07:38:00,82.107,82.107,82.099,82.099,9600000.0
2008-04-21 07:39:00,82.108,82.114,82.106,82.112,11200000.0
2008-04-21 07:40:00,82.111,82.113,82.098,82.107,11200000.0
2008-04-21 07:41:00,82.113,82.116,82.1,82.1,12800000.0
2008-04-21 07:42:00,82.106,82.106,82.095,82.096,12800000.0
2008-04-21 07:43:00,82.093,82.096,82.087,82.092,12800000.0
2008-04-21 07:44:00,82.085,82.085,82.07,82.07,11200000.0
2008-04-21 07:45:00,82.05,82.069,82.05,82.059,11200000.0
2008-04-21 07:46:00,82.068,82.079,82.068,82.074,11200000.0
2008-04-21 07:47:00,82.085,82.102,82.085,82.094,14400000.0
2008-04-21 07:48:00,82.1,82.1,82.092,82.092,14400000.0
2008-04-21 07:49:00,82.091,82.091,82.081,82.081,17600000.0
2008-04-21 07:50:00,82.092,82.104,82.086,82.104,16000000.0
2008-04-21 07:51:00,82.1,82.107,82.094,82.107,12800000.0
2008-04-21 07:52:00,82.095,82.109,82.095,82.109,8000000.0
2008-04-21 07:53:00,82.109,82.118,82.105,82.118,12800000.0
2008-04-21 07:54:00,82.119,82.124,82.118,82.12,12800000.0
2008-04-21 07:55:00,82.117,82.129,82.106,82.123,12800000.0
2008-04-21 07:56:00,82.118,82.118,82.106,82.11,16000000.0
2008-04-21 07:57:00,82.104,82.113,82.088,82.088,11200000.0
2008-04-21 07:58:00,82.081,82.091,82.076,82.091,11200000.0
2008-04-21 07:59:00,82.101,82.113,82.101,82.112,12800000.0
2008-04-21 08:00:00,82.126,82.126,82.105,82.115,14400000.0
2008-04-21 08:01:00,82.126,82.128,82.12,82.124,14800000.0
2008-04-21 08:02:00,82.136,82.145,82.128,82.128,9600000.0
2008-04-21 08:03:00,82.124,82.133,82.122,82.132,11200000.0
2008-04-21 08:04:00,82.125,82.132,82.115,82.115,9600000.0
2008-04-21 08:05:00,82.124,82.154,82.124,82.154,14800000.0
2008-04-21 08:06:00,82.155,82.155,82.142,82.147,17600000.0
2008-04-21 08:07:00,82.145,82.145,82.113,82.117,11200000.0
2008-04-21 08:08:00,82.099,82.116,82.099,82.105,11600000.0
2008-04-21 08:09:00,82.1,82.116,82.1,82.109,12800000.0
2008-04-21 08:10:00,82.09,82.109,82.09,82.109,12800000.0
2008-04-21 08:11:00,82.118,82.119,82.11,82.118,11200000.0
2008-04-21 08:12:00,82.114,82.128,82.113,82.113,16000000.0
2008-04-21 08:13:00,82.126,82.156,82.126,82.152,10600000.0
2008-04-21 08:14:00,82.152,82.159,82.141,82.141,13200000.0
2008-04-21 08:15:00,82.152,82.17,82.141,82.141,16000000.0
2008-04-21 08:16:00,82.163,82.186,82.163,82.174,11200000.0
2008-04-21 08:17:00,82.211,82.226,82.211,82.22,12800000.0
2008-04-21 08:18:00,82.203,82.203,82.191,82.191,12800000.0
2008-04-21 08:19:00,82.182,82.209,82.182,82.194,14400000.0
2008-04-21 08:20:00,82.193,82.199,82.185,82.196,9600000.0
2008-04-21 08:21:00,82.2,82.207,82.191,82.191,17600000.0
2008-04-21 08:22:00,82.182,82.199,82.169,82.199,11200000.0
2008-04-21 08:23:00,82.21,82.212,82.205,82.21,11200000.0
2008-04-21 08:24:00,82.231,82.234,82.224,82.228,17600000.0
2008-04-21 08:25:00,82.231,82.233,82.226,82.226,12800000.0
2008-04-21 08:26:00,82.239,82.256,82.239,82.256,12800000.0
2008-04-21 08:27:00,82.25,82.269,82.25,82.26,12800000.0
2008-04-21 08:28:00,82.251,82.251,82.217,82.238,9600000.0
2008-04-21 08:29:00,82.245,82.256,82.244,82.256,14400000.0
2008-04-21 08:30:00,82.26,82.27,82.26,82.263,10600000.0
2008-04-21 08:31:00,82.248,82.251,82.241,82.251,12800000.0
2008-04-21 08:32:00,82.226,82.259,82.221,82.221,12800000.0
2008-04-21 08:33:00,82.233,82.235,82.226,82.226,11200000.0
2008-04-21 08:34:00,82.23,82.239,82.226,82.239,17600000.0
2008-04-21 08:35:00,82.237,82.279,82.237,82.279,17600000.0
2008-04-21 08:36:00,82.287,82.307,82.287,82.303,17600000.0
2008-04-21 08:37:00,82.313,82.336,82.313,82.335,11200000.0
2008-04-21 08:38:00,82.34,82.347,82.34,82.344,11200000.0
2008-04-21 08:39:00,82.318,82.341,82.318,82.341,16000000.0
2008-04-21 08:40:00,82.345,82.345,82.327,82.328,16000000.0
2008-04-21 08:41:00,82.338,82.348,82.337,82.338,17600000.0
2008-04-21 08:42:00,82.34,82.359,82.339,82.359,12800000.0
2008-04-21 08:43:00,82.358,82.358,82.344,82.352,12800000.0
2008-04-21 08:44:00,82.369,82.369,82.358,82.358,12800000.0
2008-04-21 08:45:00,82.365,82.392,82.365,82.392,16000000.0
2008-04-21 08:46:00,82.394,82.394,82.355,82.355,11200000.0
2008-04-21 08:47:00,82.345,82.353,82.331,82.346,11600000.0
2008-04-21 08:48:00,82.356,82.381,82.356,82.381,12800000.0
2008-04-21 08:49:00,82.389,82.389,82.357,82.357,17600000.0
2008-04-21 08:50:00,82.351,82.363,82.326,82.326,12800000.0
2008-04-21 08:51:00,82.333,82.337,82.322,82.322,17000000.0
2008-04-21 08:52:00,82.312,82.314,82.304,82.314,11200000.0
2008-04-21 08:53:00,82.316,82.316,82.29,82.29,16000000.0
2008-04-21 08:54:00,82.285,82.285,82.272,82.279,14400000.0
2008-04-21 08:55:00,82.288,82.303,82.288,82.295,16000000.0
2008-04-21 08:56:00,82.304,82.307,82.28,82.296,12800000.0
2008-04-21 08:57:00,82.31,82.331,82.31,82.331,11200000.0
2008-04-21 08:58:00,82.362,82.368,82.355,82.356,12800000.0
2008-04-21 08:59:00,82.37,82.373,82.355,82.355,12200000.0
2008-04-21 09:00:00,82.35,82.351,82.345,82.345,17600000.0
2008-04-21 09:01:00,82.338,82.338,82.321,82.324,11200000.0
2008-04-21 09:02:00,82.309,82.309,82.286,82.3,11200000.0
2008-04-21 09:03:00,82.327,82.327,82.297,82.313,16000000.0
2008-04-21 09:04:00,82.305,82.309,82.299,82.301,11200000.0
2008-04-21 09:05:00,82.289,82.29,82.274,82.274,11200000.0
2008-04-21 09:06:00,82.262,82.262,82.217,82.224,12800000.0
2008-04-21 09:07:00,82.221,82.224,82.217,82.217,12800000.0
2008-04-21 09:08:00,82.202,82.206,82.183,82.183,12800000.0
2008-04-21 09:09:00,82.178,82.183,82.164,82.183,17600000.0
2008-04-21 09:10:00,82.188,82.188,82.17,82.17,13200000.0
2008-04-21 09:11:00,82.168,82.174,82.166,82.169,12800000.0
2008-04-21 09:12:00,82.174,82.204,82.174,82.204,12200000.0
2008-04-21 09:13:00,82.189,82.189,82.176,82.178,11200000.0
2008-04-21 09:14:00,82.182,82.195,82.182,82.194,11200000.0
2008-04-21 09:15:00,82.201,82.217,82.201,82.217,11600000.0
2008-04-21 09:16:00,82.213,82.234,82.213,82.229,12800000.0
2008-04-21 09:17:00,82.242,82.247,82.24,82.24,11600000.0
2008-04-21 09:18:00,82.236,82.251,82.236,82.25,14400000.0
2008-04-21 09:19:00,82.261,82.281,82.261,82.281,12800000.0
2008-04-21 09:20:00,82.251,82.251,82.203,82.203,16000000.0
2008-04-21 09:21:00,82.197,82.219,82.197,82.219,11200000.0
2008-04-21 09:22:00,82.234,82.234,82.217,82.227,17600000.0
2008-04-21 09:23:00,82.23,82.23,82.187,82.193,12800000.0
2008-04-21 09:24:00,82.192,82.196,82.178,82.184,12800000.0
2008-04-21 09:25:00,82.182,82.182,82.137,82.137,12800000.0
2008-04-21 09:26:00,82.14,82.152,82.137,82.145,11600000.0
2008-04-21 09:27:00,82.131,82.138,82.129,82.129,11200000.0
2008-04-21 09:28:00,82.125,82.137,82.125,82.137,12800000.0
2008-04-21 09:29:00,82.137,82.15,82.137,82.149,10600000.0
2008-04-21 09:30:00,82.164,82.171,82.158,82.171,12800000.0
2008-04-21 09:31:00,82.174,82.184,82.174,82.184,12800000.0
2008-04-21 09:32:00,82.188,82.217,82.188,82.214,14400000.0
2008-04-21 09:33:00,82.229,82.238,82.215,82.238,12800000.0
2008-04-21 09:34:00,82.226,82.23,82.215,82.215,10600000.0
2008-04-21 09:35:00,82.194,82.209,82.194,82.209,12800000.0
2008-04-21 09:36:00,82.196,82.197,82.175,82.175,16000000.0
2008-04-21 09:37:00,82.188,82.19,82.095,82.175,16000000.0
2008-04-21 09:38:00,82.186,82.19,82.178,82.182,11600000.0
2008-04-21 09:39:00,82.18,82.18,82.163,82.163,12800000.0
2008-04-21 09:40:00,82.157,82.157,82.131,82.131,8000000.0
2008-04-21 09:41:00,82.157,82.157,82.142,82.142,11200000.0
2008-04-21 09:42:00,82.132,82.132,82.103,82.103,9600000.0
2008-04-21 09:43:00,82.084,82.084,82.062,82.062,12800000.0
2008-04-21 09:44:00,82.049,82.049,82.03,82.03,12800000.0
2008-04-21 09:45:00,82.031,82.031,82.003,82.003,13200000.0
2008-04-21 09:46:00,81.985,81.985,81.964,81.975,11200000.0
2008-04-21 09:47:00,81.974,81.974,81.966,81.968,12800000.0
2008-04-21 09:48:00,81.977,82.023,81.977,82.022,11200000.0
2008-04-21 09:49:00,82.023,82.026,82.01,82.012,12800000.0
2008-04-21 09:50:00,81.971,81.979,81.964,81.964,16000000.0
2008-04-21 09:51:00,81.968,81.981,81.961,81.961,16000000.0
2008-04-21 09:52:00,81.927,81.949,81.926,81.943,11200000.0
2008-04-21 09:53:00,81.936,81.978,81.927,81.978,12200000.0
2008-04-21 09:54:00,81.994,82.003,81.987,81.987,11200000.0
2008-04-21 09:55:00,81.966,81.966,81.918,81.918,11200000.0
2008-04-21 09:56:00,81.913,81.913,81.853,81.853,14400000.0
2008-04-21 09:57:00,81.857,81.887,81.857,81.887,17600000.0
2008-04-21 09:58:00,81.894,81.928,81.83,81.901,17000000.0
2008-04-21 09:59:00,81.865,81.873,81.796,81.796,17600000.0
2008-04-21 10:00:00,81.777,81.796,81.777,81.795,11200000.0
2008-04-21 10:01:00,81.777,81.787,81.772,81.772,12800000.0
2008-04-21 10:02:00,81.789,81.791,81.776,81.776,16000000.0
2008-04-21 10:03:00,81.788,81.789,81.77,81.77,11200000.0
2008-04-21 10:04:00,81.788,81.788,81.696,81.768,11200000.0
2008-04-21 10:05:00,81.792,81.805,81.787,81.805,14400000.0
2008-04-21 10:06:00,81.797,81.802,81.79,81.79,8000000.0
2008-04-21 10:07:00,81.772,81.776,81.761,81.772,12800000.0
2008-04-21 10:08:00,81.771,81.786,81.771,81.786,11200000.0
2008-04-21 10:09:00,81.8,81.819,81.8,81.815,12800000.0
2008-04-21 10:10:00,81.815,81.843,81.807,81.843,8000000.0
2008-04-21 10:11:00,81.881,81.889,81.872,81.889,11200000.0
2008-04-21 10:12:00,81.901,81.908,81.892,81.908,12800000.0
2008-04-21 10:13:00,81.919,81.938,81.919,81.938,12200000.0
2008-04-21 10:14:00,81.93,81.93,81.919,81.919,11200000.0
2008-04-21 10:15:00,81.917,81.921,81.914,81.914,12800000.0
2008-04-21 10:16:00,81.922,81.922,81.849,81.849,12800000.0
2008-04-21 10:17:00,81.836,81.845,81.831,81.832,11200000.0
2008-04-21 10:18:00,81.857,81.869,81.85,81.859,11200000.0
2008-04-21 10:19:00,81.85,81.873,81.844,81.873,11200000.0
2008-04-21 10:20:00,81.862,81.907,81.862,81.907,17600000.0
2008-04-21 10:21:00,81.907,81.908,81.887,81.901,16000000.0
2008-04-21 10:22:00,81.894,81.905,81.882,81.885,11200000.0
2008-04-21 10:23:00,81.887,81.897,81.884,81.897,11200000.0
2008-04-21 10:24:00,81.904,81.93,81.904,81.92,12800000.0
2008-04-21 10:25:00,81.915,81.915,81.889,81.889,11200000.0
2008-04-21 10:26:00,81.898,81.937,81.898,81.937,12800000.0
2008-04-21 10:27:00,81.939,81.991,81.939,81.991,11200000.0
2008-04-21 10:28:00,81.955,81.981,81.955,81.97,12800000.0
2008-04-21 10:29:00,81.975,81.983,81.952,81.952,11200000.0
2008-04-21 10:30:00,81.916,81.934,81.916,81.921,12800000.0
2008-04-21 10:31:00,81.933,81.935,81.916,81.916,12800000.0
2008-04-21 10:32:00,81.924,81.928,81.915,81.915,17600000.0
2008-04-21 10:33:00,81.929,81.938,81.912,81.912,11200000.0
2008-04-21 10:34:00,81.891,81.906,81.882,81.906,11200000.0
2008-04-21 10:35:00,81.907,81.91,81.9,81.908,11200000.0
2008-04-21 10:36:00,81.922,82.0,81.922,82.0,11200000.0
2008-04-21 10:37:00,82.006,82.017,81.922,82.006,11200000.0
2008-04-21 10:38:00,82.016,82.017,81.991,82.017,12800000.0
2008-04-21 10:39:00,82.026,82.027,82.017,82.022,11200000.0
2008-04-21 10:40:00,82.022,82.023,82.007,82.009,16000000.0
2008-04-21 10:41:00,82.023,82.028,82.017,82.021,12800000.0
2008-04-21 10:42:00,82.028,82.044,82.024,82.044,11200000.0
2008-04-21 10:43:00,82.054,82.054,82.048,82.053,11200000.0
2008-04-21 10:44:00,82.049,82.056,82.049,82.05,12800000.0
2008-04-21 10:45:00,82.049,82.073,82.045,82.073,12800000.0
2008-04-21 10:46:00,82.055,82.055,82.026,82.026,12800000.0
2008-04-21 10:47:00,82.024,82.032,82.007,82.024,12800000.0
2008-04-21 10:48:00,82.004,82.005,81.998,82.003,12800000.0
2008-04-21 10:49:00,81.983,81.995,81.983,81.993,11200000.0
2008-04-21 10:50:00,81.964,81.964,81.945,81.947,16000000.0
2008-04-21 10:51:00,81.966,81.984,81.966,81.983,17000000.0
2008-04-21 10:52:00,81.967,81.967,81.914,81.918,11200000.0
2008-04-21 10:53:00,81.926,81.977,81.926,81.974,11200000.0
2008-04-21 10:54:00,82.005,82.005,81.993,82.0,17600000.0
2008-04-21 10:55:00,81.987,81.987,81.964,81.978,10600000.0
2008-04-21 10:56:00,81.986,81.994,81.986,81.988,8000000.0
2008-04-21 10:57:00,81.99,81.998,81.987,81.998,16000000.0
2008-04-21 10:58:00,82.007,82.011,81.917,82.008,12800000.0
2008-04-21 10:59:00,81.997,81.997,81.983,81.983,11200000.0
2008-04-21 11:00:00,81.983,81.983,81.962,81.962,12800000.0
2008-04-21 11:01:00,81.968,82.002,81.968,81.986,12800000.0
2008-04-21 11:02:00,81.974,81.974,81.955,81.973,16000000.0
2008-04-21 11:03:00,81.979,81.985,81.968,81.972,12800000.0
2008-04-21 11:04:00,81.971,81.975,81.965,81.973,14800000.0
2008-04-21 11:05:00,81.979,81.98,81.961,81.97,17600000.0
2008-04-21 11:06:00,81.976,81.99,81.976,81.987,17600000.0
2008-04-21 11:07:00,81.989,82.017,81.984,82.017,17600000.0
2008-04-21 11:08:00,81.962,82.024,81.962,81.998,11200000.0
2008-04-21 11:09:00,82.004,82.042,82.004,82.042,17000000.0
2008-04-21 11:10:00,82.045,82.054,82.045,82.048,12800000.0
2008-04-21 11:11:00,82.055,82.078,82.049,82.078,11200000.0
2008-04-21 11:12:00,82.075,82.075,82.045,82.045,17600000.0
2008-04-21 11:13:00,82.052,82.067,82.043,82.065,14400000.0
2008-04-21 11:14:00,82.073,82.074,82.043,82.044,11200000.0
2008-04-21 11:15:00,82.041,82.051,82.037,82.044,11200000.0
2008-04-21 11:16:00,82.042,82.058,82.042,82.058,12800000.0
2008-04-21 11:17:00,82.055,82.06,82.05,82.058,11200000.0
2008-04-21 11:18:00,82.063,82.063,82.045,82.048,12800000.0
2008-04-21 11:19:00,82.051,82.066,82.051,82.066,17600000.0
2008-04-21 11:20:00,82.057,82.057,82.031,82.036,12800000.0
2008-04-21 11:21:00,82.063,82.081,82.063,82.081,14400000.0
2008-04-21 11:22:00,82.079,82.086,82.073,82.082,12800000.0
2008-04-21 11:23:00,82.045,82.045,82.02,82.025,11200000.0
2008-04-21 11:24:00,82.045,82.066,82.045,82.063,12800000.0
2008-04-21 11:25:00,82.055,82.063,82.043,82.048,17600000.0
2008-04-21 11:26:00,82.06,82.073,82.06,82.065,14400000.0
2008-04-21 11:27:00,82.05,82.05,82.033,82.042,11600000.0
2008-04-21 11:28:00,82.03,82.043,82.008,82.036,14400000.0
2008-04-21 11:29:00,82.026,82.031,82.024,82.031,14400000.0
2008-04-21 11:30:00,82.04,82.05,82.039,82.05,14400000.0
2008-04-21 11:31:00,82.048,82.048,82.024,82.024,11200000.0
2008-04-21 11:32:00,82.017,82.037,82.017,82.037,17000000.0
2008-04-21 11:33:00,82.041,82.041,82.024,82.024,12200000.0
2008-04-21 11:34:00,82.026,82.029,82.002,82.002,12800000.0
2008-04-21 11:35:00,81.999,82.002,81.99,81.99,11600000.0
2008-04-21 11:36:00,81.995,81.995,81.991,81.991,12800000.0
2008-04-21 11:37:00,81.978,81.978,81.964,81.966,11200000.0
2008-04-21 11:38:00,81.97,81.98,81.97,81.98,11200000.0
2008-04-21 11:39:00,81.994,81.997,81.98,81.983,11200000.0
2008-04-21 11:40:00,81.981,81.992,81.981,81.987,11200000.0
2008-04-21 11:41:00,81.982,81.982,81.972,81.977,16000000.0
2008-04-21 11:42:00,81.98,82.017,81.977,82.017,17000000.0
2008-04-21 11:43:00,82.01,82.01,81.989,81.993,11200000.0
2008-04-21 11:44:00,81.999,82.013,81.999,82.008,11200000.0
2008-04-21 11:45:00,81.995,81.997,81.988,81.988,14400000.0
2008-04-21 11:46:00,81.998,82.01,81.998,82.008,11200000.0
2008-04-21 11:47:00,82.001,82.038,82.001,82.038,17600000.0
2008-04-21 11:48:00,82.041,82.047,82.033,82.043,11200000.0
2008-04-21 11:49:00,82.03,82.045,82.03,82.042,12800000.0
2008-04-21 11:50:00,82.04,82.062,82.04,82.062,12200000.0
2008-04-21 11:51:00,82.056,82.069,82.056,82.068,11200000.0
2008-04-21 11:52:00,82.062,82.062,82.051,82.055,11200000.0
2008-04-21 11:53:00,82.052,82.053,82.04,82.042,16000000.0
2008-04-21 11:54:00,82.026,82.035,82.0,82.034,14400000.0
2008-04-21 11:55:00,82.041,82.047,81.982,82.043,11200000.0
2008-04-21 11:56:00,82.042,82.042,82.03,82.031,12800000.0
2008-04-21 11:57:00,82.037,82.038,82.03,82.032,17000000.0
2008-04-21 11:58:00,82.033,82.045,82.032,82.032,11200000.0
2008-04-21 11:59:00,82.04,82.055,82.04,82.053,11200000.0
2008-04-21 12:00:00,82.046,82.046,82.026,82.026,11200000.0
2008-04-21 12:01:00,82.022,82.029,82.022,82.022,11200000.0
2008-04-21 12:02:00,82.0,82.004,81.997,82.003,14400000.0
2008-04-21 12:03:00,82.026,82.028,82.015,82.024,11200000.0
2008-04-21 12:04:00,82.041,82.041,82.019,82.019,17600000.0
2008-04-21 12:05:00,82.006,82.017,82.006,82.017,17600000.0
2008-04-21 12:06:00,82.021,82.021,82.007,82.007,12800000.0
2008-04-21 12:07:00,82.012,82.012,82.003,82.003,10600000.0
2008-04-21 12:08:00,81.984,81.984,81.975,81.983,11200000.0
2008-04-21 12:09:00,81.995,82.016,81.995,82.013,14400000.0
2008-04-21 12:10:00,82.009,82.019,82.003,82.003,11200000.0
2008-04-21 12:11:00,82.021,82.027,82.013,82.019,12800000.0
2008-04-21 12:12:00,82.001,82.018,82.001,82.011,11200000.0
2008-04-21 12:13:00,82.019,82.044,82.019,82.044,11600000.0
2008-04-21 12:14:00,82.05,82.05,82.011,82.016,12800000.0
2008-04-21 12:15:00,82.013,82.016,82.009,82.012,12800000.0
2008-04-21 12:16:00,82.009,82.04,82.009,82.039,12200000.0
2008-04-21 12:17:00,82.036,82.043,81.979,82.043,17600000.0
2008-04-21 12:18:00,82.038,82.05,82.038,82.038,16000000.0
2008-04-21 12:19:00,82.037,82.037,82.01,82.017,12800000.0
2008-04-21 12:20:00,82.025,82.031,82.018,82.023,14400000.0
2008-04-21 12:21:00,82.029,82.029,82.013,82.017,16000000.0
2008-04-21 12:22:00,82.01,82.022,82.01,82.022,16000000.0
2008-04-21 12:23:00,82.023,82.027,82.013,82.015,14400000.0
2008-04-21 12:24:00,81.987,81.995,81.977,81.992,12800000.0
2008-04-21 12:25:00,82.011,82.014,82.011,82.011,11200000.0
2008-04-21 12:26:00,81.987,82.004,81.984,82.001,11200000.0
2008-04-21 12:27:00,82.011,82.02,82.011,82.02,11200000.0
2008-04-21 12:28:00,82.023,82.036,82.019,82.036,12800000.0
2008-04-21 12:29:00,82.03,82.03,82.009,82.011,17600000.0
2008-04-21 12:30:00,81.966,81.969,81.953,81.953,17400000.0
2008-04-21 12:31:00,81.956,81.977,81.956,81.966,12800000.0
2008-04-21 12:32:00,81.955,81.959,81.934,81.937,12800000.0
2008-04-21 12:33:00,81.939,81.947,81.932,81.947,14400000.0
2008-04-21 12:34:00,81.935,81.935,81.909,81.909,12800000.0
2008-04-21 12:35:00,81.9,81.9,81.88,81.88,10600000.0
2008-04-21 12:36:00,81.881,81.897,81.881,81.897,11200000.0
2008-04-21 12:37:00,81.884,81.889,81.878,81.886,11600000.0
2008-04-21 12:38:00,81.899,81.916,81.818,81.916,17600000.0
2008-04-21 12:39:00,81.914,81.921,81.904,81.904,16000000.0
2008-04-21 12:40:00,81.892,81.929,81.889,81.927,16000000.0
2008-04-21 12:41:00,81.925,81.925,81.912,81.915,12800000.0
2008-04-21 12:42:00,81.891,81.891,81.88,81.881,13800000.0
2008-04-21 12:43:00,81.884,81.885,81.871,81.879,12800000.0
2008-04-21 12:44:00,81.855,81.873,81.849,81.873,17600000.0
2008-04-21 12:45:00,81.879,81.89,81.867,81.89,16000000.0
2008-04-21 12:46:00,81.888,81.888,81.854,81.854,12800000.0
2008-04-21 12:47:00,81.844,81.851,81.794,81.794,12800000.0
2008-04-21 12:48:00,81.812,81.825,81.811,81.811,11200000.0
2008-04-21 12:49:00,81.812,81.816,81.805,81.813,16000000.0
2008-04-21 12:50:00,81.827,81.84,81.827,81.839,14400000.0
2008-04-21 12:51:00,81.821,81.821,81.766,81.766,11600000.0
2008-04-21 12:52:00,81.759,81.76,81.73,81.731,11200000.0
2008-04-21 12:53:00,81.728,81.756,81.728,81.755,11200000.0
2008-04-21 12:54:00,81.795,81.795,81.784,81.787,12800000.0
2008-04-21 12:55:00,81.785,81.785,81.753,81.753,16000000.0
2008-04-21 12:56:00,81.759,81.765,81.758,81.763,11200000.0
2008-04-21 12:57:00,81.757,81.76,81.756,81.756,11200000.0
2008-04-21 12:58:00,81.755,81.772,81.755,81.772,17600000.0
2008-04-21 12:59:00,81.775,81.791,81.775,81.785,16000000.0
2008-04-21 13:00:00,81.793,81.793,81.76,81.76,13200000.0
2008-04-21 13:01:00,81.732,81.759,81.732,81.759,14400000.0
2008-04-21 13:02:00,81.755,81.755,81.723,81.723,12800000.0
2008-04-21 13:03:00,81.699,81.706,81.677,81.68,16400000.0
2008-04-21 13:04:00,81.666,81.687,81.666,81.687,11200000.0
2008-04-21 13:05:00,81.674,81.674,81.636,81.638,12800000.0
2008-04-21 13:06:00,81.581,81.581,81.561,81.562,11200000.0
2008-04-21 13:07:00,81.56,81.587,81.56,81.572,14400000.0
2008-04-21 13:08:00,81.548,81.599,81.548,81.594,17600000.0
2008-04-21 13:09:00,81.611,81.619,81.578,81.609,12800000.0
2008-04-21 13:10:00,81.608,81.634,81.608,81.622,16000000.0
2008-04-21 13:11:00,81.617,81.635,81.617,81.635,11600000.0
2008-04-21 13:12:00,81.638,81.647,81.632,81.632,12800000.0
2008-04-21 13:13:00,81.638,81.649,81.638,81.647,17600000.0
2008-04-21 13:14:00,81.672,81.696,81.672,81.687,12800000.0
2008-04-21 13:15:00,81.713,81.713,81.703,81.709,12800000.0
2008-04-21 13:16:00,81.695,81.699,81.68,81.683,17600000.0
2008-04-21 13:17:00,81.675,81.696,81.675,81.696,12800000.0
2008-04-21 13:18:00,81.698,81.719,81.686,81.719,11200000.0
2008-04-21 13:19:00,81.739,81.74,81.728,81.728,16000000.0
2008-04-21 13:20:00,81.711,81.718,81.704,81.718,17000000.0
2008-04-21 13:21:00,81.732,81.746,81.72,81.746,11200000.0
2008-04-21 13:22:00,81.728,81.754,81.728,81.748,12800000.0
2008-04-21 13:23:00,81.742,81.782,81.742,81.782,12800000.0
2008-04-21 13:24:00,81.82,81.824,81.792,81.792,11200000.0
2008-04-21 13:25:00,81.778,81.801,81.778,81.801,17600000.0
2008-04-21 13:26:00,81.81,81.831,81.792,81.831,17600000.0
2008-04-21 13:27:00,81.814,81.834,81.814,81.834,12200000.0
2008-04-21 13:28:00,81.857,81.88,81.774,81.87,16000000.0
2008-04-21 13:29:00,81.771,81.88,81.771,81.855,10600000.0
2008-04-21 13:30:00,81.881,81.887,81.881,81.881,12800000.0
2008-04-21 13:31:00,81.888,81.888,81.868,81.868,11200000.0
2008-04-21 13:32:00,81.861,81.869,81.856,81.869,11200000.0
2008-04-21 13:33:00,81.864,81.866,81.859,81.864,19200000.0
2008-04-21 13:34:00,81.85,81.85,81.824,81.824,12800000.0
2008-04-21 13:35:00,81.834,81.852,81.834,81.842,36800000.0
2008-04-21 13:36:00,81.832,81.832,81.818,81.818,17600000.0
2008-04-21 13:37:00,81.833,81.842,81.828,81.839,14400000.0
2008-04-21 13:38:00,81.828,81.828,81.804,81.807,33600000.0
2008-04-21 13:39:00,81.839,81.875,81.839,81.875,14400000.0
2008-04-21 13:40:00,81.876,81.898,81.876,81.898,40000000.0
2008-04-21 13:41:00,81.903,81.927,81.903,81.927,15800000.0
2008-04-21 13:42:00,81.93,81.971,81.93,81.969,10600000.0
2008-04-21 13:43:00,81.973,81.982,81.963,81.963,27200000.0
2008-04-21 13:44:00,81.954,81.954,81.919,81.919,34000000.0
2008-04-21 13:45:00,81.933,81.933,81.916,81.921,20200000.0
2008-04-21 13:46:00,81.907,81.911,81.894,81.911,24000000.0
2008-04-21 13:47:00,81.92,81.924,81.916,81.916,12800000.0
2008-04-21 13:48:00,81.908,81.948,81.908,81.948,12800000.0
2008-04-21 13:49:00,81.955,81.967,81.953,81.961,17600000.0
2008-04-21 13:50:00,81.955,81.96,81.945,81.954,11600000.0
2008-04-21 13:51:00,81.965,81.977,81.963,81.977,24000000.0
2008-04-21 13:52:00,81.98,81.98,81.957,81.957,12800000.0
2008-04-21 13:53:00,81.984,81.989,81.962,81.962,17600000.0
2008-04-21 13:54:00,81.96,81.96,81.946,81.946,25600000.0
2008-04-21 13:55:00,81.927,81.927,81.911,81.92,14400000.0
2008-04-21 13:56:00,81.918,81.925,81.913,81.913,14400000.0
2008-04-21 13:57:00,81.912,81.918,81.903,81.908,28200000.0
2008-04-21 13:58:00,81.904,81.934,81.904,81.934,14400000.0
2008-04-21 13:59:00,81.927,81.927,81.905,81.907,32000000.0
2008-04-21 14:00:00,81.907,81.915,81.891,81.891,47400000.0
2008-04-21 14:01:00,81.884,81.897,81.877,81.897,31400000.0
2008-04-21 14:02:00,81.895,81.899,81.893,81.895,14400000.0
2008-04-21 14:03:00,81.916,81.935,81.916,81.932,14800000.0
2008-04-21 14:04:00,81.944,81.952,81.944,81.952,11200000.0
2008-04-21 14:05:00,81.956,81.96,81.952,81.952,24400000.0
2008-04-21 14:06:00,81.949,81.957,81.946,81.952,36800000.0
2008-04-21 14:07:00,81.965,82.006,81.965,82.006,40000000.0
2008-04-21 14:08:00,81.999,81.999,81.99,81.99,16000000.0
2008-04-21 14:09:00,81.974,81.988,81.953,81.988,33600000.0
2008-04-21 14:10:00,81.995,81.996,81.984,81.984,33600000.0
2008-04-21 14:11:00,81.977,81.982,81.973,81.982,14400000.0
2008-04-21 14:12:00,81.989,81.998,81.987,81.992,27200000.0
2008-04-21 14:13:00,81.999,82.008,81.993,81.993,14400000.0
2008-04-21 14:14:00,81.995,81.995,81.987,81.994,12800000.0
2008-04-21 14:15:00,82.0,82.007,81.997,81.997,28800000.0
2008-04-21 14:16:00,82.001,82.028,82.001,82.028,25600000.0
2008-04-21 14:17:00,82.036,82.036,82.02,82.022,12800000.0
2008-04-21 14:18:00,82.026,82.033,82.026,82.031,16000000.0
2008-04-21 14:19:00,82.021,82.021,81.949,81.993,12800000.0
2008-04-21 14:20:00,82.035,82.055,82.035,82.055,25600000.0
2008-04-21 14:21:00,82.062,82.081,82.062,82.081,28800000.0
2008-04-21 14:22:00,82.088,82.088,82.072,82.072,24000000.0
2008-04-21 14:23:00,82.069,82.092,82.069,82.092,47400000.0
2008-04-21 14:24:00,82.01,82.075,81.977,82.073,12200000.0
2008-04-21 14:25:00,82.087,82.107,82.087,82.107,12800000.0
2008-04-21 14:26:00,82.092,82.094,82.086,82.086,12800000.0
2008-04-21 14:27:00,82.114,82.139,82.114,82.139,17600000.0
2008-04-21 14:28:00,82.144,82.157,82.143,82.152,11200000.0
2008-04-21 14:29:00,82.176,82.187,82.171,82.187,36800000.0
2008-04-21 14:30:00,82.176,82.191,82.175,82.191,21800000.0
2008-04-21 14:31:00,82.196,82.196,82.171,82.171,20800000.0
2008-04-21 14:32:00,82.159,82.181,82.159,82.181,40000000.0
2008-04-21 14:33:00,82.167,82.191,82.166,82.183,24000000.0
2008-04-21 14:34:00,82.196,82.218,82.196,82.218,33600000.0
2008-04-21 14:35:00,82.227,82.275,82.227,82.26,14200000.0
2008-04-21 14:36:00,82.245,82.245,82.222,82.229,12200000.0
2008-04-21 14:37:00,82.226,82.233,82.222,82.232,11200000.0
2008-04-21 14:38:00,82.235,82.262,82.235,82.262,56000000.0
2008-04-21 14:39:00,82.287,82.287,82.265,82.273,12200000.0
2008-04-21 14:40:00,82.269,82.269,82.242,82.242,14400000.0
2008-04-21 14:41:00,82.236,82.252,82.232,82.232,56000000.0
2008-04-21 14:42:00,82.261,82.263,82.251,82.251,12800000.0
2008-04-21 14:43:00,82.244,82.244,82.228,82.23,25600000.0
2008-04-21 14:44:00,82.246,82.246,82.22,82.222,11200000.0
2008-04-21 14:45:00,82.217,82.244,82.212,82.244,11200000.0
2008-04-21 14:46:00,82.245,82.245,82.217,82.217,11200000.0
2008-04-21 14:47:00,82.209,82.227,82.209,82.223,16000000.0
2008-04-21 14:48:00,82.22,82.22,82.203,82.203,19200000.0
2008-04-21 14:49:00,82.219,82.27,82.219,82.27,31400000.0
2008-04-21 14:50:00,82.271,82.277,82.26,82.273,28800000.0
2008-04-21 14:51:00,82.25,82.25,82.24,82.248,32000000.0
2008-04-21 14:52:00,82.246,82.246,82.191,82.191,13200000.0
2008-04-21 14:53:00,82.185,82.185,82.177,82.183,17600000.0
2008-04-21 14:54:00,82.191,82.213,82.191,82.212,12800000.0
2008-04-21 14:55:00,82.218,82.231,82.218,82.231,16000000.0
2008-04-21 14:56:00,82.223,82.227,82.202,82.202,12800000.0
2008-04-21 14:57:00,82.214,82.233,82.214,82.229,12800000.0
2008-04-21 14:58:00,82.237,82.242,82.23,82.242,17600000.0
2008-04-21 14:59:00,82.241,82.247,82.236,82.247,16400000.0
2008-04-21 15:00:00,82.247,82.247,82.238,82.24,14400000.0
2008-04-21 15:01:00,82.226,82.226,82.206,82.206,12800000.0
2008-04-21 15:02:00,82.213,82.223,82.208,82.223,27600000.0
2008-04-21 15:03:00,82.212,82.212,82.182,82.182,12800000.0
2008-04-21 15:04:00,82.176,82.176,82.161,82.166,24000000.0
2008-04-21 15:05:00,82.145,82.148,82.14,82.148,11200000.0
2008-04-21 15:06:00,82.147,82.154,82.144,82.144,11200000.0
2008-04-21 15:07:00,82.144,82.15,82.144,82.149,25000000.0
2008-04-21 15:08:00,82.136,82.136,82.108,82.109,22400000.0
2008-04-21 15:09:00,82.105,82.105,82.094,82.098,16000000.0
2008-04-21 15:10:00,82.099,82.104,82.095,82.095,40400000.0
2008-04-21 15:11:00,82.095,82.097,82.087,82.097,32000000.0
2008-04-21 15:12:00,82.099,82.111,82.099,82.111,3200000.0
2008-04-21 15:13:00,82.114,82.115,82.102,82.108,44800000.0
2008-04-21 15:14:00,82.103,82.103,82.095,82.095,34600000.0
2008-04-21 15:15:00,82.106,82.11,82.105,82.109,22400000.0
2008-04-21 15:16:00,82.107,82.112,82.095,82.096,36200000.0
2008-04-21 15:17:00,82.092,82.1,82.086,82.095,22400000.0
2008-04-21 15:18:00,82.088,82.088,82.079,82.085,21800000.0
2008-04-21 15:19:00,82.089,82.099,82.089,82.091,16000000.0
2008-04-21 15:20:00,82.1,82.106,82.1,82.106,24000000.0
2008-04-21 15:21:00,82.091,82.103,82.08,82.101,14400000.0
2008-04-21 15:22:00,82.098,82.099,82.074,82.099,14400000.0
2008-04-21 15:23:00,82.113,82.125,82.113,82.122,48000000.0
2008-04-21 15:24:00,82.118,82.118,82.098,82.098,26000000.0
2008-04-21 15:25:00,82.092,82.096,82.087,82.088,27200000.0
2008-04-21 15:26:00,82.099,82.103,82.098,82.1,40000000.0
2008-04-21 15:27:00,82.126,82.126,82.112,82.122,28200000.0
2008-04-21 15:28:00,82.133,82.15,82.133,82.149,70400000.0
2008-04-21 15:29:00,82.151,82.151,82.061,82.147,46200000.0
2008-04-21 15:30:00,82.077,82.221,82.077,82.104,115200000.0
2008-04-21 15:31:00,82.187,82.212,82.187,82.206,61200000.0
2008-04-21 15:32:00,82.192,82.195,82.191,82.193,30400000.0
2008-04-21 15:33:00,82.185,82.217,82.185,82.217,30400000.0
2008-04-21 15:34:00,82.228,82.235,82.219,82.219,22800000.0
2008-04-21 15:35:00,82.215,82.23,82.215,82.23,33600000.0
2008-04-21 15:36:00,82.243,82.25,82.24,82.242,32000000.0
2008-04-21 15:37:00,82.233,82.254,82.233,82.254,30400000.0
2008-04-21 15:38:00,82.247,82.255,82.242,82.244,58600000.0
2008-04-21 15:39:00,82.25,82.25,82.235,82.248,36800000.0
2008-04-21 15:40:00,82.252,82.271,82.252,82.267,34600000.0
2008-04-21 15:41:00,82.264,82.269,82.259,82.265,25600000.0
2008-04-21 15:42:00,82.259,82.259,82.252,82.256,42000000.0
2008-04-21 15:43:00,82.259,82.297,82.259,82.297,27200000.0
2008-04-21 15:44:00,82.32,82.327,82.317,82.321,26600000.0
2008-04-21 15:45:00,82.355,82.368,82.345,82.358,16000000.0
2008-04-21 15:46:00,82.365,82.365,82.34,82.345,13800000.0
2008-04-21 15:47:00,82.337,82.345,82.337,82.341,29800000.0
2008-04-21 15:48:00,82.339,82.352,82.339,82.343,27200000.0
2008-04-21 15:49:00,82.311,82.312,82.296,82.303,11200000.0
2008-04-21 15:50:00,82.314,82.314,82.286,82.286,25600000.0
2008-04-21 15:51:00,82.288,82.303,82.288,82.298,43000000.0
2008-04-21 15:52:00,82.296,82.296,82.287,82.292,20800000.0
2008-04-21 15:53:00,82.324,82.335,82.323,82.335,23400000.0
2008-04-21 15:54:00,82.32,82.344,82.32,82.344,28200000.0
2008-04-21 15:55:00,82.336,82.336,82.327,82.332,24000000.0
2008-04-21 15:56:00,82.328,82.328,82.308,82.308,51200000.0
2008-04-21 15:57:00,82.285,82.3,82.285,82.297,12800000.0
2008-04-21 15:58:00,82.3,82.306,82.296,82.297,19200000.0
2008-04-21 15:59:00,82.31,82.31,82.29,82.295,36800000.0
2008-04-21 16:00:00,82.282,82.284,82.256,82.256,51200000.0
2008-04-21 16:01:00,82.247,82.257,82.238,82.257,41000000.0
2008-04-21 16:02:00,82.25,82.25,82.234,82.242,22400000.0
2008-04-21 16:03:00,82.258,82.258,82.246,82.251,64000000.0
2008-04-21 16:04:00,82.243,82.246,82.21,82.218,45200000.0
2008-04-21 16:05:00,82.219,82.219,82.208,82.213,48000000.0
2008-04-21 16:06:00,82.214,82.221,82.207,82.218,35200000.0
2008-04-21 16:07:00,82.24,82.267,82.24,82.267,32000000.0
2008-04-21 16:08:00,82.287,82.287,82.275,82.276,45200000.0
2008-04-21 16:09:00,82.284,82.286,82.277,82.286,44800000.0
2008-04-21 16:10:00,82.286,82.286,82.267,82.267,41600000.0
2008-04-21 16:11:00,82.266,82.275,82.263,82.274,14400000.0
2008-04-21 16:12:00,82.268,82.281,82.268,82.279,56000000.0
2008-04-21 16:13:00,82.292,82.294,82.276,82.276,11200000.0
2008-04-21 16:14:00,82.262,82.27,82.262,82.263,49600000.0
2008-04-21 16:15:00,82.249,82.249,82.203,82.203,58400000.0
2008-04-21 16:16:00,82.186,82.193,82.151,82.151,17600000.0
2008-04-21 16:17:00,82.14,82.147,82.136,82.145,38400000.0
2008-04-21 16:18:00,82.129,82.134,82.122,82.134,38400000.0
2008-04-21 16:19:00,82.129,82.129,82.107,82.117,22800000.0
2008-04-21 16:20:00,82.147,82.147,82.124,82.124,11200000.0
2008-04-21 16:21:00,82.118,82.119,82.081,82.081,27200000.0
2008-04-21 16:22:00,82.084,82.09,82.077,82.079,41600000.0
2008-04-21 16:23:00,82.079,82.09,82.074,82.081,43200000.0
2008-04-21 16:24:00,82.091,82.103,82.088,82.094,17600000.0
2008-04-21 16:25:00,82.105,82.105,82.075,82.075,32400000.0
2008-04-21 16:26:00,82.062,82.071,82.055,82.071,17600000.0
2008-04-21 16:27:00,82.063,82.067,82.001,82.01,35200000.0
2008-04-21 16:28:00,82.0,82.0,81.94,81.94,27200000.0
2008-04-21 16:29:00,81.934,81.957,81.934,81.957,11200000.0
2008-04-21 16:30:00,81.957,81.967,81.957,81.963,43200000.0
2008-04-21 16:31:00,81.961,81.961,81.927,81.928,42000000.0
2008-04-21 16:32:00,81.938,81.968,81.938,81.953,12800000.0
2008-04-21 16:33:00,81.953,81.986,81.953,81.986,26600000.0
2008-04-21 16:34:00,81.988,82.002,81.988,82.002,35200000.0
2008-04-21 16:35:00,82.002,82.009,82.0,82.008,52600000.0
2008-04-21 16:36:00,82.013,82.021,81.999,81.999,51200000.0
2008-04-21 16:37:00,81.971,81.98,81.961,81.966,42000000.0
2008-04-21 16:38:00,81.959,81.96,81.95,81.952,40000000.0
2008-04-21 16:39:00,81.957,81.982,81.957,81.982,35200000.0
2008-04-21 16:40:00,81.972,81.981,81.968,81.976,56400000.0
2008-04-21 16:41:00,81.992,82.009,81.991,82.009,73000000.0
2008-04-21 16:42:00,82.017,82.034,82.016,82.019,54400000.0
2008-04-21 16:43:00,82.002,82.002,81.99,81.992,17000000.0
2008-04-21 16:44:00,81.996,82.003,81.994,82.003,11200000.0
2008-04-21 16:45:00,81.992,82.003,81.992,81.998,57600000.0
2008-04-21 16:46:00,81.985,81.985,81.961,81.961,12800000.0
2008-04-21 16:47:00,81.954,81.973,81.954,81.972,70400000.0
2008-04-21 16:48:00,81.965,81.983,81.965,81.983,53200000.0
2008-04-21 16:49:00,81.975,81.978,81.964,81.964,36800000.0
2008-04-21 16:50:00,81.991,82.002,81.987,82.0,75800000.0
2008-04-21 16:51:00,82.016,82.018,82.006,82.018,32000000.0
2008-04-21 16:52:00,82.002,82.002,81.972,81.972,46400000.0
2008-04-21 16:53:00,81.953,81.953,81.937,81.937,30400000.0
2008-04-21 16:54:00,81.923,81.923,81.887,81.892,11200000.0
2008-04-21 16:55:00,81.87,81.877,81.866,81.87,27600000.0
2008-04-21 16:56:00,81.862,81.892,81.862,81.885,36200000.0
2008-04-21 16:57:00,81.885,81.885,81.852,81.858,19200000.0
2008-04-21 16:58:00,81.87,81.871,81.864,81.864,12800000.0
2008-04-21 16:59:00,81.853,81.853,81.796,81.796,51200000.0
2008-04-21 17:00:00,81.776,81.803,81.77,81.803,50000000.0
2008-04-21 17:01:00,81.832,81.857,81.831,81.857,39400000.0
2008-04-21 17:02:00,81.868,81.877,81.857,81.877,33600000.0
2008-04-21 17:03:00,81.893,81.897,81.879,81.891,44800000.0
2008-04-21 17:04:00,81.901,81.901,81.879,81.886,42400000.0
2008-04-21 17:05:00,81.897,81.897,81.882,81.892,54400000.0
2008-04-21 17:06:00,81.896,81.896,81.887,81.892,59200000.0
2008-04-21 17:07:00,81.906,81.915,81.905,81.914,35200000.0
2008-04-21 17:08:00,81.916,81.943,81.916,81.942,68800000.0
2008-04-21 17:09:00,81.944,81.945,81.934,81.935,59200000.0
2008-04-21 17:10:00,81.935,81.935,81.919,81.919,25600000.0
2008-04-21 17:11:00,81.919,81.941,81.919,81.941,37800000.0
2008-04-21 17:12:00,81.946,81.959,81.933,81.959,25600000.0
2008-04-21 17:13:00,81.969,82.003,81.969,82.003,28800000.0
2008-04-21 17:14:00,82.007,82.007,81.983,81.983,22400000.0
2008-04-21 17:15:00,81.979,81.981,81.969,81.977,19200000.0
2008-04-21 17:16:00,81.921,81.922,81.909,81.918,17600000.0
2008-04-21 17:17:00,81.924,81.928,81.919,81.926,38400000.0
2008-04-21 17:18:00,81.944,81.976,81.944,81.976,57400000.0
2008-04-21 17:19:00,81.987,82.025,81.987,82.025,23400000.0
2008-04-21 17:20:00,82.0,82.0,81.986,81.989,16000000.0
2008-04-21 17:21:00,82.0,82.006,81.997,81.997,28200000.0
2008-04-21 17:22:00,81.993,81.998,81.984,81.998,19200000.0
2008-04-21 17:23:00,81.995,82.006,81.994,82.006,11200000.0
2008-04-21 17:24:00,82.021,82.041,82.017,82.041,12800000.0
2008-04-21 17:25:00,82.074,82.131,82.074,82.114,17000000.0
2008-04-21 17:26:00,82.096,82.096,82.079,82.081,34600000.0
2008-04-21 17:27:00,82.053,82.053,82.016,82.018,45800000.0
2008-04-21 17:28:00,82.005,82.005,81.972,81.972,30800000.0
2008-04-21 17:29:00,81.969,81.977,81.964,81.976,27200000.0
2008-04-21 17:30:00,81.957,81.973,81.957,81.964,17000000.0
2008-04-21 17:31:00,81.959,81.962,81.951,81.959,88800000.0
2008-04-21 17:32:00,81.954,81.954,81.916,81.916,52800000.0
2008-04-21 17:33:00,81.902,81.929,81.902,81.929,36800000.0
2008-04-21 17:34:00,81.914,81.928,81.914,81.924,63800000.0
2008-04-21 17:35:00,81.932,81.938,81.927,81.938,42600000.0
2008-04-21 17:36:00,81.945,81.959,81.945,81.953,33600000.0
2008-04-21 17:37:00,81.975,81.991,81.975,81.984,16000000.0
2008-04-21 17:38:00,81.964,81.964,81.923,81.923,35200000.0
2008-04-21 17:39:00,81.919,81.919,81.882,81.882,16000000.0
2008-04-21 17:40:00,81.88,81.894,81.876,81.878,75200000.0
2008-04-21 17:41:00,81.855,81.87,81.855,81.867,12800000.0
2008-04-21 17:42:00,81.873,81.882,81.853,81.853,12800000.0
2008-04-21 17:43:00,81.879,81.889,81.875,81.882,17600000.0
2008-04-21 17:44:00,81.892,81.902,81.876,81.902,30400000.0
2008-04-21 17:45:00,81.906,81.914,81.905,81.906,30400000.0
2008-04-21 17:46:00,81.908,81.909,81.9,81.902,41600000.0
2008-04-21 17:47:00,81.9,81.915,81.9,81.902,57000000.0
2008-04-21 17:48:00,81.89,81.89,81.882,81.882,58000000.0
2008-04-21 17:49:00,81.881,81.894,81.881,81.894,46400000.0
2008-04-21 17:50:00,81.899,81.913,81.899,81.907,12800000.0
2008-04-21 17:51:00,81.907,81.912,81.901,81.908,50000000.0
2008-04-21 17:52:00,81.913,81.913,81.904,81.904,43200000.0
2008-04-21 17:53:00,81.885,81.891,81.883,81.886,33600000.0
2008-04-21 17:54:00,81.884,81.887,81.873,81.878,38200000.0
2008-04-21 17:55:00,81.886,81.894,81.883,81.885,40000000.0
2008-04-21 17:56:00,81.89,81.89,81.879,81.879,44800000.0
2008-04-21 17:57:00,81.875,81.879,81.858,81.861,37200000.0
2008-04-21 17:58:00,81.881,81.905,81.877,81.905,17600000.0
2008-04-21 17:59:00,81.924,81.984,81.924,81.973,62800000.0
2008-04-21 18:00:00,81.981,81.992,81.973,81.973,51200000.0
2008-04-21 18:01:00,81.959,81.959,81.913,81.913,32000000.0
2008-04-21 18:02:00,81.914,81.963,81.914,81.963,24000000.0
2008-04-21 18:03:00,81.98,82.028,81.98,82.028,36800000.0
2008-04-21 18:04:00,82.025,82.025,81.993,81.993,34000000.0
2008-04-21 18:05:00,81.976,81.982,81.976,81.976,12800000.0
2008-04-21 18:06:00,81.974,81.974,81.959,81.963,30400000.0
2008-04-21 18:07:00,81.96,81.96,81.938,81.956,11200000.0
2008-04-21 18:08:00,81.955,81.956,81.942,81.955,84200000.0
2008-04-21 18:09:00,81.946,81.946,81.932,81.935,33600000.0
2008-04-21 18:10:00,81.914,81.914,81.87,81.87,16000000.0
2008-04-21 18:11:00,81.858,81.86,81.849,81.856,12800000.0
2008-04-21 18:12:00,81.85,81.85,81.835,81.835,12800000.0
2008-04-21 18:13:00,81.838,81.843,81.836,81.836,27200000.0
2008-04-21 18:14:00,81.84,81.848,81.839,81.842,19200000.0
2008-04-21 18:15:00,81.863,81.881,81.863,81.881,30400000.0
2008-04-21 18:16:00,81.89,81.909,81.89,81.907,56400000.0
2008-04-21 18:17:00,81.871,81.88,81.858,81.88,42600000.0
2008-04-21 18:18:00,81.878,81.899,81.867,81.876,30400000.0
2008-04-21 18:19:00,81.87,81.87,81.852,81.852,46400000.0
2008-04-21 18:20:00,81.883,81.894,81.872,81.884,43200000.0
2008-04-21 18:21:00,81.893,81.907,81.89,81.89,12200000.0
2008-04-21 18:22:00,81.904,81.917,81.904,81.917,33600000.0
2008-04-21 18:23:00,81.937,81.941,81.931,81.935,46800000.0
2008-04-21 18:24:00,81.934,81.934,81.894,81.894,52800000.0
2008-04-21 18:25:00,81.904,81.908,81.895,81.898,33600000.0
2008-04-21 18:26:00,81.894,81.899,81.888,81.888,29800000.0
2008-04-21 18:27:00,81.887,81.887,81.869,81.869,33000000.0
2008-04-21 18:28:00,81.859,81.869,81.859,81.866,12800000.0
2008-04-21 18:29:00,81.858,81.872,81.824,81.848,25600000.0
2008-04-21 18:30:00,81.881,81.887,81.874,81.887,36800000.0
2008-04-21 18:31:00,81.878,81.886,81.87,81.886,11200000.0
2008-04-21 18:32:00,81.878,81.903,81.878,81.895,70400000.0
2008-04-21 18:33:00,81.892,81.9,81.884,81.884,32000000.0
2008-04-21 18:34:00,81.854,81.876,81.854,81.865,19200000.0
2008-04-21 18:35:00,81.87,81.87,81.848,81.848,43200000.0
2008-04-21 18:36:00,81.845,81.849,81.838,81.849,68800000.0
2008-04-21 18:37:00,81.842,81.856,81.842,81.851,36600000.0
2008-04-21 18:38:00,81.839,81.848,81.835,81.835,49600000.0
2008-04-21 18:39:00,81.828,81.828,81.807,81.807,76800000.0
2008-04-21 18:40:00,81.806,81.814,81.801,81.813,65600000.0
2008-04-21 18:41:00,81.837,81.843,81.828,81.832,70800000.0
2008-04-21 18:42:00,81.835,81.843,81.831,81.841,78200000.0
2008-04-21 18:43:00,81.84,81.848,81.839,81.848,49600000.0
2008-04-21 18:44:00,81.852,81.854,81.842,81.842,30400000.0
2008-04-21 18:45:00,81.837,81.842,81.822,81.84,12800000.0
2008-04-21 18:46:00,81.843,81.851,81.841,81.845,12800000.0
2008-04-21 18:47:00,81.827,81.827,81.813,81.814,14400000.0
2008-04-21 18:48:00,81.809,81.821,81.808,81.821,28800000.0
2008-04-21 18:49:00,81.809,81.809,81.793,81.809,24000000.0
2008-04-21 18:50:00,81.817,81.82,81.804,81.808,46400000.0
2008-04-21 18:51:00,81.793,81.793,81.775,81.784,12800000.0
2008-04-21 18:52:00,81.785,81.789,81.78,81.78,19200000.0
2008-04-21 18:53:00,81.78,81.788,81.778,81.783,30400000.0
2008-04-21 18:54:00,81.801,81.817,81.796,81.817,19200000.0
2008-04-21 18:55:00,81.796,81.807,81.775,81.783,22400000.0
2008-04-21 18:56:00,81.811,81.812,81.8,81.8,16000000.0
2008-04-21 18:57:00,81.799,81.8,81.794,81.794,19200000.0
2008-04-21 18:58:00,81.789,81.793,81.786,81.793,32400000.0
2008-04-21 18:59:00,81.818,81.849,81.818,81.849,32000000.0
2008-04-21 19:00:00,81.856,81.863,81.856,81.857,14400000.0
2008-04-21 19:01:00,81.857,81.857,81.83,81.84,19200000.0
2008-04-21 19:02:00,81.846,81.855,81.845,81.854,43200000.0
2008-04-21 19:03:00,81.873,81.88,81.872,81.88,14400000.0
2008-04-21 19:04:00,81.881,81.887,81.876,81.882,17600000.0
2008-04-21 19:05:00,81.912,81.912,81.897,81.9,22400000.0
2008-04-21 19:06:00,81.902,81.906,81.893,81.893,56000000.0
2008-04-21 19:07:00,81.888,81.889,81.88,81.88,34600000.0
2008-04-21 19:08:00,81.883,81.912,81.883,81.912,22400000.0
2008-04-21 19:09:00,81.902,81.91,81.901,81.901,12200000.0
2008-04-21 19:10:00,81.882,81.882,81.86,81.86,17600000.0
2008-04-21 19:11:00,81.862,81.862,81.852,81.86,30400000.0
2008-04-21 19:12:00,81.845,81.845,81.839,81.843,24000000.0
2008-04-21 19:13:00,81.862,81.863,81.856,81.858,12800000.0
2008-04-21 19:14:00,81.848,81.848,81.838,81.846,11600000.0
2008-04-21 19:15:00,81.823,81.833,81.814,81.83,16000000.0
2008-04-21 19:16:00,81.838,81.848,81.827,81.84,12800000.0
2008-04-21 19:17:00,81.841,81.848,81.839,81.848,14400000.0
2008-04-21 19:18:00,81.842,81.842,81.833,81.833,32000000.0
2008-04-21 19:19:00,81.836,81.845,81.825,81.845,11200000.0
2008-04-21 19:20:00,81.854,81.866,81.842,81.866,14400000.0
2008-04-21 19:21:00,81.871,81.876,81.868,81.875,17600000.0
2008-04-21 19:22:00,81.882,81.882,81.871,81.88,14400000.0
2008-04-21 19:23:00,81.877,81.877,81.862,81.874,16000000.0
2008-04-21 19:24:00,81.885,81.885,81.873,81.883,47400000.0
2008-04-21 19:25:00,81.888,81.895,81.884,81.895,11200000.0
2008-04-21 19:26:00,81.893,81.902,81.887,81.902,41600000.0
2008-04-21 19:27:00,81.898,81.899,81.866,81.866,14400000.0
2008-04-21 19:28:00,81.849,81.861,81.843,81.861,12800000.0
2008-04-21 19:29:00,81.861,81.863,81.847,81.852,13200000.0
2008-04-21 19:30:00,81.854,81.854,81.839,81.839,11200000.0
2008-04-21 19:31:00,81.839,81.866,81.839,81.866,12800000.0
2008-04-21 19:32:00,81.869,81.869,81.856,81.856,11200000.0
2008-04-21 19:33:00,81.851,81.851,81.83,81.83,11200000.0
2008-04-21 19:34:00,81.818,81.828,81.811,81.828,12800000.0
2008-04-21 19:35:00,81.81,81.825,81.809,81.825,17600000.0
2008-04-21 19:36:00,81.842,81.85,81.84,81.85,16000000.0
2008-04-21 19:37:00,81.846,81.858,81.846,81.858,11200000.0
2008-04-21 19:38:00,81.839,81.86,81.839,81.851,11200000.0
2008-04-21 19:39:00,81.853,81.863,81.851,81.851,12800000.0
2008-04-21 19:40:00,81.843,81.879,81.843,81.879,11200000.0
2008-04-21 19:41:00,81.874,81.876,81.87,81.874,11600000.0
2008-04-21 19:42:00,81.867,81.876,81.867,81.871,11200000.0
2008-04-21 19:43:00,81.862,81.862,81.832,81.832,19200000.0
2008-04-21 19:44:00,81.822,81.825,81.811,81.818,11200000.0
2008-04-21 19:45:00,81.825,81.828,81.811,81.828,16000000.0
2008-04-21 19:46:00,81.821,81.833,81.821,81.833,14400000.0
2008-04-21 19:48:00,81.832,81.832,81.819,81.824,12200000.0
2008-04-21 19:49:00,81.811,81.833,81.811,81.832,30400000.0
2008-04-21 19:50:00,81.83,81.836,81.825,81.836,12800000.0
2008-04-21 19:51:00,81.826,81.836,81.823,81.836,12800000.0
2008-04-21 19:52:00,81.823,81.833,81.814,81.819,16000000.0
2008-04-21 19:53:00,81.831,81.853,81.831,81.853,12800000.0
2008-04-21 19:54:00,81.846,81.851,81.844,81.844,12800000.0
2008-04-21 19:55:00,81.842,81.846,81.838,81.846,11200000.0
2008-04-21 19:56:00,81.828,81.844,81.811,81.844,16000000.0
2008-04-21 19:57:00,81.847,81.847,81.821,81.827,12800000.0
2008-04-21 19:58:00,81.852,81.856,81.85,81.85,11200000.0
2008-04-21 19:59:00,81.84,81.841,81.834,81.839,12800000.0
2008-04-21 20:00:00,81.836,81.836,81.82,81.825,17600000.0
2008-04-21 20:01:00,81.822,81.823,81.801,81.801,11200000.0
2008-04-21 20:02:00,81.801,81.804,81.795,81.804,17600000.0
2008-04-21 20:03:00,81.802,81.836,81.802,81.836,16000000.0
2008-04-21 20:04:00,81.827,81.836,81.82,81.82,29800000.0
2008-04-21 20:05:00,81.795,81.8,81.787,81.8,12800000.0
2008-04-21 20:06:00,81.793,81.8,81.79,81.79,11200000.0
2008-04-21 20:07:00,81.79,81.806,81.789,81.804,17600000.0
2008-04-21 20:08:00,81.817,81.828,81.804,81.812,38800000.0
2008-04-21 20:09:00,81.814,81.824,81.813,81.823,11200000.0
2008-04-21 20:10:00,81.831,81.831,81.821,81.828,16000000.0
2008-04-21 20:11:00,81.834,81.834,81.803,81.803,11200000.0
2008-04-21 20:12:00,81.826,81.826,81.805,81.806,11200000.0
2008-04-21 20:13:00,81.803,81.803,81.784,81.791,27200000.0
2008-04-21 20:14:00,81.798,81.799,81.736,81.794,14400000.0
2008-04-21 20:15:00,81.789,81.807,81.789,81.79,17600000.0
2008-04-21 20:16:00,81.775,81.775,81.749,81.754,28800000.0
2008-04-21 20:17:00,81.755,81.755,81.727,81.746,33600000.0
2008-04-21 20:18:00,81.74,81.743,81.737,81.737,32000000.0
2008-04-21 20:19:00,81.74,81.763,81.74,81.763,11200000.0
2008-04-21 20:20:00,81.756,81.756,81.727,81.727,19600000.0
2008-04-21 20:21:00,81.731,81.767,81.731,81.767,16000000.0
2008-04-21 20:22:00,81.76,81.773,81.76,81.773,14400000.0
2008-04-21 20:23:00,81.765,81.767,81.743,81.743,12800000.0
2008-04-21 20:24:00,81.723,81.745,81.702,81.745,16000000.0
2008-04-21 20:25:00,81.721,81.724,81.706,81.719,11200000.0
2008-04-21 20:26:00,81.743,81.759,81.735,81.735,16000000.0
2008-04-21 20:27:00,81.729,81.737,81.725,81.725,12800000.0
2008-04-21 20:28:00,81.733,81.733,81.713,81.716,11200000.0
2008-04-21 20:29:00,81.703,81.713,81.703,81.706,12800000.0
2008-04-21 20:30:00,81.721,81.752,81.721,81.752,27200000.0
2008-04-21 20:31:00,81.76,81.76,81.735,81.738,8000000.0
2008-04-21 20:32:00,81.737,81.778,81.737,81.778,11200000.0
2008-04-21 20:33:00,81.788,81.788,81.767,81.769,12800000.0
2008-04-21 20:34:00,81.77,81.779,81.762,81.762,11200000.0
2008-04-21 20:35:00,81.771,81.79,81.771,81.783,11200000.0
2008-04-21 20:36:00,81.771,81.784,81.746,81.746,16000000.0
2008-04-21 20:37:00,81.776,81.78,81.768,81.774,15400000.0
2008-04-21 20:38:00,81.772,81.789,81.772,81.781,12200000.0
2008-04-21 20:39:00,81.783,81.784,81.778,81.78,14400000.0
2008-04-21 20:40:00,81.765,81.789,81.765,81.789,11200000.0
2008-04-21 20:41:00,81.796,81.802,81.795,81.797,14400000.0
2008-04-21 20:42:00,81.805,81.807,81.796,81.798,11200000.0
2008-04-21 20:43:00,81.796,81.8,81.793,81.796,14400000.0
2008-04-21 20:44:00,81.8,81.8,81.782,81.782,11200000.0
2008-04-21 20:45:00,81.778,81.794,81.774,81.785,12800000.0
2008-04-21 20:46:00,81.78,81.794,81.78,81.792,14400000.0
2008-04-21 20:47:00,81.797,81.798,81.786,81.786,8000000.0
2008-04-21 20:48:00,81.815,81.815,81.797,81.798,18000000.0
2008-04-21 20:49:00,81.791,81.798,81.784,81.784,11200000.0
2008-04-21 20:50:00,81.781,81.785,81.766,81.766,16000000.0
2008-04-21 20:51:00,81.764,81.773,81.764,81.772,28800000.0
2008-04-21 20:52:00,81.767,81.769,81.756,81.757,8000000.0
2008-04-21 20:53:00,81.766,81.801,81.766,81.801,16000000.0
2008-04-21 20:54:00,81.799,81.827,81.799,81.821,12800000.0
2008-04-21 20:55:00,81.819,81.827,81.804,81.827,11200000.0
2008-04-21 20:56:00,81.83,81.837,81.83,81.834,12800000.0
2008-04-21 20:57:00,81.824,81.824,81.788,81.788,12800000.0
2008-04-21 20:58:00,81.783,81.795,81.776,81.785,16000000.0
2008-04-21 20:59:00,81.791,81.791,81.757,81.757,11200000.0
2008-04-21 21:00:00,81.731,81.761,81.731,81.761,17600000.0
2008-04-21 21:01:00,81.762,81.762,81.749,81.75,11200000.0
2008-04-21 21:02:00,81.75,81.758,81.744,81.758,16000000.0
2008-04-21 21:03:00,81.76,81.76,81.742,81.745,12800000.0
2008-04-21 21:04:00,81.745,81.75,81.741,81.749,16000000.0
2008-04-21 21:05:00,81.75,81.75,81.727,81.736,12800000.0
2008-04-21 21:06:00,81.731,81.749,81.731,81.749,13200000.0
2008-04-21 21:07:00,81.759,81.759,81.727,81.735,14400000.0
2008-04-21 21:08:00,81.733,81.733,81.717,81.719,16400000.0
2008-04-21 21:09:00,81.719,81.726,81.701,81.726,14400000.0
2008-04-21 21:10:00,81.725,81.742,81.725,81.742,12800000.0
2008-04-21 21:11:00,81.73,81.736,81.718,81.735,12800000.0
2008-04-21 21:12:00,81.74,81.753,81.74,81.753,12200000.0
2008-04-21 21:13:00,81.751,81.771,81.751,81.767,15800000.0
2008-04-21 21:14:00,81.75,81.773,81.737,81.769,12800000.0
2008-04-21 21:15:00,81.765,81.771,81.761,81.771,11200000.0
2008-04-21 21:16:00,81.774,81.778,81.772,81.778,18600000.0
2008-04-21 21:17:00,81.783,81.786,81.779,81.783,14400000.0
2008-04-21 21:18:00,81.788,81.798,81.786,81.793,12800000.0
2008-04-21 21:19:00,81.783,81.794,81.783,81.784,11200000.0
2008-04-21 21:20:00,81.757,81.778,81.757,81.775,14800000.0
2008-04-21 21:21:00,81.773,81.773,81.761,81.77,8000000.0
2008-04-21 21:22:00,81.778,81.81,81.778,81.81,12200000.0
2008-04-21 21:23:00,81.814,81.814,81.801,81.812,13200000.0
2008-04-21 21:24:00,81.798,81.807,81.792,81.792,11200000.0
2008-04-21 21:25:00,81.815,81.815,81.805,81.805,17000000.0
2008-04-21 21:26:00,81.835,81.85,81.835,81.842,24000000.0
2008-04-21 21:27:00,81.842,81.855,81.842,81.855,22400000.0
2008-04-21 21:28:00,81.855,81.855,81.834,81.851,11200000.0
2008-04-21 21:29:00,81.852,81.852,81.835,81.835,27200000.0
2008-04-21 21:30:00,81.825,81.825,81.777,81.777,12800000.0
2008-04-21 21:31:00,81.77,81.778,81.77,81.776,16000000.0
2008-04-21 21:32:00,81.783,81.785,81.778,81.785,14400000.0
2008-04-21 21:33:00,81.792,81.792,81.774,81.774,11200000.0
2008-04-21 21:34:00,81.775,81.783,81.771,81.775,17000000.0
2008-04-21 21:35:00,81.78,81.784,81.778,81.778,14400000.0
2008-04-21 21:36:00,81.774,81.774,81.765,81.765,11200000.0
2008-04-21 21:37:00,81.786,81.793,81.774,81.792,16000000.0
2008-04-21 21:38:00,81.801,81.862,81.745,81.745,12800000.0
2008-04-21 21:39:00,81.818,81.826,81.816,81.82,12800000.0
2008-04-21 21:40:00,81.818,81.831,81.811,81.831,11200000.0
2008-04-21 21:41:00,81.825,81.834,81.741,81.819,11600000.0
2008-04-21 21:42:00,81.843,81.846,81.825,81.844,14400000.0
2008-04-21 21:43:00,81.845,81.845,81.831,81.831,14800000.0
2008-04-21 21:44:00,81.84,81.868,81.84,81.857,12800000.0
2008-04-21 21:45:00,81.87,81.882,81.866,81.87,17000000.0
2008-04-21 21:46:00,81.878,81.881,81.868,81.874,14400000.0
2008-04-21 21:47:00,81.867,81.869,81.863,81.867,11200000.0
2008-04-21 21:48:00,81.863,81.873,81.86,81.873,35200000.0
2008-04-21 21:49:00,81.868,81.874,81.867,81.867,11200000.0
2008-04-21 21:50:00,81.866,81.866,81.841,81.846,12800000.0
2008-04-21 21:51:00,81.853,81.853,81.84,81.84,17600000.0
2008-04-21 21:52:00,81.857,81.914,81.857,81.914,11200000.0
2008-04-21 21:53:00,81.923,81.923,81.912,81.919,11200000.0
2008-04-21 21:54:00,81.929,81.931,81.923,81.928,11200000.0
2008-04-21 21:55:00,81.923,81.923,81.91,81.918,12800000.0
2008-04-21 21:56:00,81.921,81.921,81.902,81.902,12800000.0
2008-04-21 21:57:00,81.902,81.902,81.894,81.898,17600000.0
2008-04-21 21:58:00,81.876,81.895,81.876,81.895,8000000.0
2008-04-21 21:59:00,81.896,81.896,81.878,81.88,12800000.0
2008-04-21 22:00:00,81.9,81.901,81.892,81.894,17600000.0
2008-04-21 22:01:00,81.861,81.868,81.861,81.868,11200000.0
2008-04-21 22:02:00,81.87,81.874,81.868,81.869,11200000.0
2008-04-21 22:03:00,81.868,81.868,81.863,81.863,17000000.0
2008-04-21 22:04:00,81.873,81.885,81.873,81.878,16000000.0
2008-04-21 22:05:00,81.908,81.912,81.904,81.905,11200000.0
2008-04-21 22:06:00,81.908,81.924,81.894,81.901,12800000.0
2008-04-21 22:07:00,81.895,81.904,81.895,81.896,16000000.0
2008-04-21 22:08:00,81.915,81.919,81.901,81.919,16000000.0
2008-04-21 22:09:00,81.899,81.909,81.889,81.909,12800000.0
2008-04-21 22:10:00,81.905,81.906,81.893,81.893,12800000.0
2008-04-21 22:11:00,81.891,81.905,81.884,81.905,11200000.0
2008-04-21 22:12:00,81.912,81.914,81.907,81.912,12800000.0
2008-04-21 22:13:00,81.905,81.905,81.877,81.883,12800000.0
2008-04-21 22:14:00,81.879,81.889,81.87,81.87,12800000.0
2008-04-21 22:15:00,81.875,81.904,81.875,81.904,14400000.0
2008-04-21 22:16:00,81.904,81.904,81.898,81.898,17600000.0
2008-04-21 22:17:00,81.888,81.892,81.867,81.867,11200000.0
2008-04-21 22:18:00,81.887,81.893,81.883,81.89,11200000.0
2008-04-21 22:19:00,81.882,81.882,81.871,81.871,12800000.0
2008-04-21 22:20:00,81.879,81.892,81.878,81.892,12800000.0
2008-04-21 22:21:00,81.892,81.892,81.882,81.882,9600000.0
2008-04-21 22:22:00,81.872,81.883,81.869,81.883,12800000.0
2008-04-21 22:23:00,81.878,81.881,81.869,81.872,12800000.0
2008-04-21 22:24:00,81.862,81.863,81.849,81.849,11200000.0
2008-04-21 22:25:00,81.86,81.864,81.858,81.858,16000000.0
2008-04-21 22:26:00,81.851,81.86,81.851,81.86,11200000.0
2008-04-21 22:27:00,81.86,81.865,81.86,81.865,12800000.0
2008-04-21 22:28:00,81.865,81.872,81.855,81.855,11200000.0
2008-04-21 22:29:00,81.862,81.862,81.846,81.858,16000000.0
2008-04-21 22:30:00,81.87,81.88,81.866,81.88,17600000.0
2008-04-21 22:31:00,81.857,81.857,81.837,81.838,11200000.0
2008-04-21 22:32:00,81.879,81.88,81.873,81.875,12800000.0
2008-04-21 22:33:00,81.879,81.883,81.867,81.867,11200000.0
2008-04-21 22:34:00,81.877,81.877,81.862,81.872,12800000.0
2008-04-21 22:35:00,81.853,81.859,81.849,81.851,12800000.0
2008-04-21 22:36:00,81.835,81.836,81.835,81.836,3200000.0
2008-04-21 22:37:00,81.831,81.842,81.831,81.839,25600000.0
2008-04-21 22:38:00,81.851,81.853,81.838,81.847,17600000.0
2008-04-21 22:39:00,81.839,81.851,81.839,81.851,12800000.0
2008-04-21 22:40:00,81.823,81.83,81.821,81.828,17600000.0
2008-04-21 22:41:00,81.853,81.859,81.848,81.859,11200000.0
2008-04-21 22:42:00,81.858,81.858,81.838,81.838,8000000.0
2008-04-21 22:43:00,81.821,81.833,81.821,81.833,15400000.0
2008-04-21 22:44:00,81.835,81.835,81.825,81.829,12800000.0
2008-04-21 22:45:00,81.847,81.893,81.847,81.893,16000000.0
2008-04-21 22:46:00,81.925,81.949,81.922,81.949,11600000.0
2008-04-21 22:47:00,81.945,81.955,81.945,81.95,17600000.0
2008-04-21 22:48:00,81.954,81.967,81.948,81.967,11200000.0
2008-04-21 22:49:00,81.953,81.953,81.889,81.889,12800000.0
2008-04-21 22:50:00,81.879,81.882,81.871,81.876,11200000.0
2008-04-21 22:51:00,81.87,81.886,81.868,81.886,10600000.0
2008-04-21 22:52:00,81.899,81.917,81.897,81.903,10600000.0
2008-04-21 22:53:00,81.899,81.935,81.899,81.935,11200000.0
2008-04-21 22:54:00,81.94,81.965,81.94,81.965,12800000.0
2008-04-21 22:55:00,81.956,81.966,81.956,81.965,12800000.0
2008-04-21 22:56:00,81.958,81.959,81.954,81.956,17600000.0
2008-04-21 22:57:00,81.952,81.952,81.936,81.936,17600000.0
2008-04-21 22:58:00,81.913,81.913,81.88,81.88,13800000.0
2008-04-21 22:59:00,81.909,81.909,81.886,81.898,17600000.0
2008-04-21 23:00:00,81.915,81.922,81.904,81.922,17600000.0
2008-04-21 23:01:00,81.916,81.916,81.9,81.904,14400000.0
2008-04-21 23:02:00,81.922,81.932,81.917,81.917,17600000.0
2008-04-21 23:03:00,81.908,81.935,81.908,81.922,16000000.0
2008-04-21 23:04:00,81.943,81.943,81.914,81.914,11200000.0
2008-04-21 23:05:00,81.897,81.897,81.878,81.896,33600000.0
2008-04-21 23:06:00,81.899,81.907,81.899,81.907,12800000.0
2008-04-21 23:07:00,81.914,81.923,81.912,81.923,12800000.0
2008-04-21 23:08:00,81.929,81.934,81.928,81.933,16000000.0
2008-04-21 23:09:00,81.932,81.932,81.921,81.922,17600000.0
2008-04-21 23:10:00,81.93,81.936,81.93,81.936,12800000.0
2008-04-21 23:11:00,81.937,81.937,81.921,81.925,11200000.0
2008-04-21 23:12:00,81.942,81.943,81.934,81.938,16000000.0
2008-04-21 23:13:00,81.929,81.937,81.929,81.937,12200000.0
2008-04-21 23:14:00,81.949,81.953,81.948,81.953,6400000.0
2008-04-21 23:15:00,81.952,81.952,81.937,81.938,17600000.0
2008-04-21 23:16:00,81.925,81.946,81.924,81.946,17600000.0
2008-04-21 23:17:00,81.944,81.949,81.944,81.946,11200000.0
2008-04-21 23:18:00,81.945,81.952,81.941,81.947,11200000.0
2008-04-21 23:20:00,81.927,81.95,81.926,81.936,14400000.0
2008-04-21 23:21:00,81.927,81.954,81.927,81.943,16000000.0
2008-04-21 23:22:00,81.944,81.944,81.928,81.928,12800000.0
2008-04-21 23:23:00,81.924,81.931,81.924,81.931,11200000.0
2008-04-21 23:24:00,81.939,81.949,81.932,81.942,11200000.0
2008-04-21 23:25:00,81.942,81.948,81.936,81.94,13800000.0
2008-04-21 23:26:00,81.947,81.954,81.946,81.954,12800000.0
2008-04-21 23:27:00,81.953,81.958,81.952,81.953,17600000.0
2008-04-21 23:28:00,81.953,81.959,81.95,81.952,12800000.0
2008-04-21 23:29:00,81.946,81.958,81.931,81.958,11200000.0
2008-04-21 23:30:00,81.944,81.945,81.922,81.922,16000000.0
2008-04-21 23:31:00,81.928,81.939,81.924,81.924,12800000.0
2008-04-21 23:32:00,81.914,81.932,81.914,81.915,17600000.0
2008-04-21 23:33:00,81.912,81.918,81.882,81.882,12800000.0
2008-04-21 23:34:00,81.883,81.9,81.879,81.889,16000000.0
2008-04-21 23:35:00,81.887,81.887,81.873,81.882,16000000.0
2008-04-21 23:36:00,81.887,81.887,81.878,81.884,12800000.0
2008-04-21 23:37:00,81.884,81.884,81.87,81.872,12800000.0
2008-04-21 23:38:00,81.853,81.874,81.853,81.874,11200000.0
2008-04-21 23:39:00,81.879,81.883,81.871,81.871,8000000.0
2008-04-21 23:40:00,81.857,81.857,81.838,81.846,35200000.0
2008-04-21 23:41:00,81.867,81.869,81.859,81.869,12800000.0
2008-04-21 23:42:00,81.875,81.876,81.854,81.87,17600000.0
2008-04-21 23:43:00,81.87,81.87,81.857,81.87,14400000.0
2008-04-21 23:44:00,81.869,81.872,81.869,81.872,16000000.0
2008-04-21 23:45:00,81.881,81.889,81.873,81.886,11200000.0
2008-04-21 23:46:00,81.887,81.906,81.887,81.906,17600000.0
2008-04-21 23:47:00,81.914,81.914,81.904,81.909,12800000.0
2008-04-21 23:48:00,81.904,81.906,81.9,81.906,8000000.0
2008-04-21 23:50:00,81.903,81.906,81.901,81.905,11200000.0
2008-04-21 23:51:00,81.905,81.912,81.896,81.912,12800000.0
2008-04-21 23:52:00,81.894,81.894,81.851,81.876,12800000.0
2008-04-21 23:53:00,81.877,81.887,81.869,81.887,9600000.0
2008-04-21 23:54:00,81.888,81.892,81.866,81.884,14400000.0
2008-04-21 23:55:00,81.875,81.878,81.872,81.872,6400000.0
2008-04-21 23:56:00,81.873,81.873,81.785,81.785,11200000.0
2008-04-21 23:57:00,81.889,81.896,81.884,81.896,12800000.0
2008-04-21 23:58:00,81.888,81.889,81.876,81.886,10600000.0
2008-04-21 23:59:00,81.873,81.893,81.873,81.893,3200000.0
2008-04-22 00:00:00,81.889,81.899,81.889,81.898,17600000.0
2008-04-22 00:01:00,81.9,81.9,81.886,81.886,12800000.0
2008-04-22 00:02:00,81.877,81.877,81.839,81.871,11200000.0
2008-04-22 00:03:00,81.885,81.909,81.883,81.897,12200000.0
2008-04-22 00:04:00,81.881,81.906,81.881,81.906,11200000.0
2008-04-22 00:05:00,81.905,81.911,81.899,81.906,11200000.0
2008-04-22 00:06:00,81.907,81.907,81.89,81.9,11200000.0
2008-04-22 00:07:00,81.898,81.899,81.892,81.894,12800000.0
2008-04-22 00:08:00,81.881,81.896,81.881,81.896,12800000.0
2008-04-22 00:09:00,81.901,81.912,81.889,81.91,12200000.0
2008-04-22 00:10:00,81.906,81.912,81.902,81.912,12800000.0
2008-04-22 00:11:00,81.882,81.89,81.876,81.889,16000000.0
2008-04-22 00:12:00,81.886,81.893,81.886,81.889,12800000.0
2008-04-22 00:13:00,81.9,81.9,81.893,81.895,12800000.0
2008-04-22 00:14:00,81.896,81.902,81.892,81.892,14400000.0
2008-04-22 00:15:00,81.886,81.905,81.886,81.902,28800000.0
2008-04-22 00:16:00,81.906,81.906,81.89,81.892,14400000.0
2008-04-22 00:17:00,81.906,81.924,81.905,81.911,17600000.0
2008-04-22 00:18:00,81.9,81.914,81.897,81.897,12800000.0
2008-04-22 00:19:00,81.904,81.904,81.886,81.886,12800000.0
2008-04-22 00:20:00,81.903,81.903,81.896,81.896,17600000.0
2008-04-22 00:21:00,81.899,81.901,81.891,81.894,12800000.0
2008-04-22 00:22:00,81.858,81.879,81.858,81.858,17600000.0
2008-04-22 00:23:00,81.897,81.914,81.897,81.911,11200000.0
2008-04-22 00:24:00,81.938,81.944,81.922,81.944,14400000.0
2008-04-22 00:25:00,81.933,81.942,81.931,81.941,12800000.0
2008-04-22 00:26:00,81.938,81.949,81.938,81.943,12200000.0
2008-04-22 00:27:00,81.943,81.949,81.941,81.943,17600000.0
2008-04-22 00:28:00,81.927,81.933,81.927,81.929,31800000.0
2008-04-22 00:29:00,81.943,81.943,81.923,81.923,12800000.0
2008-04-22 00:30:00,81.866,81.912,81.866,81.912,11200000.0
2008-04-22 00:31:00,81.925,81.952,81.925,81.952,11200000.0
2008-04-22 00:32:00,81.953,81.966,81.95,81.964,12800000.0
2008-04-22 00:33:00,81.956,81.956,81.941,81.945,12800000.0
2008-04-22 00:34:00,81.939,81.94,81.93,81.935,19200000.0
2008-04-22 00:35:00,81.906,81.913,81.898,81.913,11200000.0
2008-04-22 00:36:00,81.916,81.916,81.902,81.911,17600000.0
2008-04-22 00:37:00,81.933,81.942,81.932,81.939,12800000.0
2008-04-22 00:38:00,81.948,81.954,81.944,81.949,11600000.0
2008-04-22 00:39:00,81.947,81.957,81.947,81.949,9600000.0
2008-04-22 00:40:00,81.959,81.972,81.957,81.972,16000000.0
2008-04-22 00:41:00,81.971,81.971,81.956,81.956,12800000.0
2008-04-22 00:42:00,81.946,81.985,81.946,81.985,12800000.0
2008-04-22 00:43:00,81.98,81.996,81.98,81.996,11200000.0
2008-04-22 00:44:00,82.0,82.0,81.975,81.989,17600000.0
2008-04-22 00:45:00,81.978,81.988,81.97,81.984,11200000.0
2008-04-22 00:46:00,81.991,82.008,81.991,82.002,14400000.0
2008-04-22 00:47:00,82.009,82.021,82.003,82.021,12800000.0
2008-04-22 00:48:00,82.024,82.024,82.005,82.007,12800000.0
2008-04-22 00:49:00,81.993,82.0,81.985,81.985,16400000.0
2008-04-22 00:50:00,81.991,81.991,81.98,81.981,14400000.0
2008-04-22 00:51:00,81.97,81.97,81.955,81.968,17600000.0
2008-04-22 00:52:00,81.97,81.98,81.968,81.968,10600000.0
2008-04-22 00:53:00,81.973,81.989,81.973,81.989,17600000.0
2008-04-22 00:54:00,81.979,81.983,81.971,81.978,17600000.0
2008-04-22 00:55:00,81.965,81.976,81.965,81.967,29200000.0
2008-04-22 00:56:00,81.978,81.979,81.968,81.971,12800000.0
2008-04-22 00:57:00,81.982,81.998,81.982,81.998,12800000.0
2008-04-22 00:58:00,81.947,81.987,81.947,81.987,13200000.0
2008-04-22 00:59:00,81.994,82.005,81.994,81.998,11200000.0
2008-04-22 01:00:00,82.012,82.039,82.012,82.039,16000000.0
2008-04-22 01:01:00,82.043,82.043,82.032,82.039,9600000.0
2008-04-22 01:02:00,82.029,82.031,82.024,82.031,11200000.0
2008-04-22 01:03:00,82.035,82.055,82.035,82.055,22400000.0
2008-04-22 01:04:00,82.082,82.082,82.061,82.061,12800000.0
2008-04-22 01:05:00,82.055,82.055,82.034,82.034,12800000.0
2008-04-22 01:06:00,82.04,82.05,81.982,82.049,12800000.0
2008-04-22 01:07:00,82.049,82.057,82.046,82.057,11200000.0
2008-04-22 01:08:00,82.065,82.07,82.051,82.051,16000000.0
2008-04-22 01:09:00,82.057,82.064,82.044,82.046,16000000.0
2008-04-22 01:10:00,82.041,82.049,82.034,82.039,15400000.0
2008-04-22 01:11:00,82.043,82.044,82.019,82.019,11200000.0
2008-04-22 01:12:00,82.044,82.044,82.029,82.029,16000000.0
2008-04-22 01:13:00,82.031,82.035,82.005,82.005,17600000.0
2008-04-22 01:14:00,82.027,82.027,82.015,82.015,16000000.0
2008-04-22 01:15:00,82.019,82.026,82.019,82.021,17600000.0
2008-04-22 01:16:00,82.027,82.045,82.027,82.044,25600000.0
2008-04-22 01:17:00,82.051,82.051,82.043,82.046,12800000.0
2008-04-22 01:18:00,82.056,82.058,82.049,82.055,12800000.0
2008-04-22 01:19:00,82.035,82.069,82.035,82.069,11200000.0
2008-04-22 01:20:00,82.053,82.064,82.053,82.06,11200000.0
2008-04-22 01:21:00,82.055,82.08,82.055,82.08,11200000.0
2008-04-22 01:22:00,82.083,82.083,82.056,82.056,6400000.0
2008-04-22 01:23:00,82.042,82.046,82.037,82.044,10600000.0
2008-04-22 01:24:00,82.036,82.05,82.036,82.05,12800000.0
2008-04-22 01:25:00,82.058,82.083,82.058,82.083,11200000.0
2008-04-22 01:26:00,82.103,82.112,82.101,82.101,11200000.0
2008-04-22 01:27:00,82.084,82.091,82.072,82.074,16000000.0
2008-04-22 01:28:00,82.12,82.125,82.118,82.119,14400000.0
2008-04-22 01:29:00,82.113,82.115,82.103,82.103,16000000.0
2008-04-22 01:30:00,82.09,82.09,82.081,82.081,10600000.0
2008-04-22 01:31:00,82.075,82.075,82.055,82.072,11200000.0
2008-04-22 01:32:00,82.084,82.089,82.081,82.082,12800000.0
2008-04-22 01:33:00,82.071,82.082,82.071,82.076,11200000.0
2008-04-22 01:34:00,82.082,82.082,82.075,82.076,24000000.0
2008-04-22 01:35:00,82.078,82.08,82.074,82.079,11200000.0
2008-04-22 01:36:00,82.082,82.082,82.07,82.07,11200000.0
2008-04-22 01:37:00,82.066,82.071,82.064,82.07,12800000.0
2008-04-22 01:38:00,82.032,82.065,82.027,82.065,17600000.0
2008-04-22 01:39:00,82.082,82.083,82.077,82.077,14400000.0
2008-04-22 01:40:00,82.082,82.089,82.06,82.06,11200000.0
2008-04-22 01:41:00,82.068,82.08,82.066,82.077,12800000.0
2008-04-22 01:42:00,82.061,82.062,82.038,82.038,11200000.0
2008-04-22 01:43:00,82.049,82.054,82.048,82.048,8000000.0
2008-04-22 01:44:00,82.058,82.06,82.052,82.052,12800000.0
2008-04-22 01:45:00,82.04,82.04,82.015,82.015,12800000.0
2008-04-22 01:46:00,81.978,81.985,81.964,81.973,16000000.0
2008-04-22 01:47:00,81.947,81.958,81.917,81.94,12800000.0
2008-04-22 01:48:00,81.955,81.97,81.947,81.97,12800000.0
2008-04-22 01:49:00,81.962,81.977,81.953,81.975,13200000.0
2008-04-22 01:50:00,81.976,81.984,81.976,81.981,14400000.0
2008-04-22 01:51:00,81.972,81.974,81.954,81.954,17600000.0
2008-04-22 01:52:00,81.935,81.935,81.922,81.931,20800000.0
2008-04-22 01:53:00,81.963,81.998,81.963,81.998,8000000.0
2008-04-22 01:54:00,81.987,81.996,81.983,81.996,12800000.0
2008-04-22 01:55:00,81.999,81.999,81.987,81.988,13800000.0
2008-04-22 01:56:00,82.008,82.022,82.008,82.022,12800000.0
2008-04-22 01:57:00,82.025,82.036,82.025,82.031,19600000.0
2008-04-22 01:58:00,82.042,82.042,82.029,82.029,11200000.0
2008-04-22 01:59:00,82.021,82.033,82.021,82.031,9600000.0
2008-04-22 02:00:00,82.052,82.096,82.052,82.096,12800000.0
2008-04-22 02:01:00,82.116,82.116,82.099,82.099,17600000.0
2008-04-22 02:02:00,82.086,82.102,82.086,82.102,11200000.0
2008-04-22 02:03:00,82.096,82.107,82.095,82.1,16000000.0
2008-04-22 02:04:00,82.098,82.098,82.073,82.073,11200000.0
2008-04-22 02:05:00,82.079,82.084,82.074,82.077,12800000.0
2008-04-22 02:06:00,82.075,82.076,82.065,82.071,13800000.0
2008-04-22 02:07:00,82.068,82.078,82.063,82.069,12200000.0
2008-04-22 02:08:00,82.078,82.079,82.059,82.07,17600000.0
2008-04-22 02:09:00,82.055,82.068,82.042,82.068,16000000.0
2008-04-22 02:10:00,82.069,82.074,82.067,82.071,16000000.0
2008-04-22 02:11:00,82.079,82.08,82.059,82.076,12800000.0
2008-04-22 02:12:00,82.067,82.071,82.032,82.032,17600000.0
2008-04-22 02:13:00,81.991,82.017,81.991,82.002,11200000.0
2008-04-22 02:14:00,81.995,82.016,81.995,82.016,11200000.0
2008-04-22 02:15:00,82.012,82.012,81.996,81.997,11200000.0
2008-04-22 02:16:00,81.99,81.993,81.985,81.988,11200000.0
2008-04-22 02:17:00,81.994,82.0,81.99,81.995,11200000.0
2008-04-22 02:18:00,81.989,82.013,81.989,82.013,12800000.0
2008-04-22 02:19:00,82.01,82.024,82.003,82.024,12200000.0
2008-04-22 02:20:00,81.993,82.006,81.903,82.006,12800000.0
2008-04-22 02:21:00,82.008,82.01,81.995,81.995,18000000.0
2008-04-22 02:22:00,81.988,82.001,81.988,81.992,13800000.0
2008-04-22 02:23:00,81.998,82.011,81.998,82.007,12800000.0
2008-04-22 02:24:00,82.001,82.002,81.985,82.002,11200000.0
2008-04-22 02:25:00,82.003,82.003,81.982,81.982,17600000.0
2008-04-22 02:26:00,81.997,81.997,81.987,81.987,12800000.0
2008-04-22 02:27:00,81.985,81.985,81.964,81.964,11200000.0
2008-04-22 02:28:00,81.944,81.944,81.93,81.935,12800000.0
2008-04-22 02:29:00,81.945,81.946,81.924,81.924,11200000.0
2008-04-22 02:30:00,81.927,81.938,81.925,81.938,12800000.0
2008-04-22 02:31:00,81.912,81.94,81.912,81.914,17600000.0
2008-04-22 02:32:00,81.949,81.953,81.943,81.945,11200000.0
2008-04-22 02:33:00,81.954,81.967,81.954,81.955,11200000.0
2008-04-22 02:34:00,81.94,81.947,81.938,81.943,14400000.0
2008-04-22 02:35:00,81.95,81.957,81.95,81.955,12800000.0
2008-04-22 02:36:00,81.948,81.955,81.946,81.946,12800000.0
2008-04-22 02:37:00,81.948,81.952,81.939,81.939,12800000.0
2008-04-22 02:38:00,81.949,81.949,81.943,81.948,11200000.0
2008-04-22 02:39:00,81.947,81.948,81.94,81.94,16000000.0
2008-04-22 02:40:00,81.92,81.92,81.904,81.904,16000000.0
2008-04-22 02:41:00,81.894,81.895,81.881,81.895,10600000.0
2008-04-22 02:42:00,81.886,81.886,81.872,81.881,10600000.0
2008-04-22 02:43:00,81.888,81.904,81.888,81.903,11200000.0
2008-04-22 02:44:00,81.915,81.917,81.908,81.908,11200000.0
2008-04-22 02:45:00,81.906,81.906,81.899,81.905,11200000.0
2008-04-22 02:46:00,81.919,81.932,81.919,81.932,11200000.0
2008-04-22 02:47:00,81.941,81.968,81.941,81.958,12800000.0
2008-04-22 02:48:00,81.967,81.993,81.891,81.891,11200000.0
2008-04-22 02:49:00,81.971,81.974,81.963,81.973,17600000.0
2008-04-22 02:50:00,81.95,81.95,81.933,81.943,12800000.0
2008-04-22 02:51:00,81.952,81.952,81.924,81.951,11200000.0
2008-04-22 02:52:00,81.942,81.954,81.942,81.954,11200000.0
2008-04-22 02:53:00,81.945,81.953,81.942,81.947,11200000.0
2008-04-22 02:54:00,81.957,81.963,81.939,81.939,12800000.0
2008-04-22 02:55:00,81.959,81.959,81.939,81.955,11200000.0
2008-04-22 02:56:00,81.935,81.948,81.932,81.932,11200000.0
2008-04-22 02:57:00,81.928,81.928,81.916,81.925,11200000.0
2008-04-22 02:58:00,81.913,81.922,81.902,81.91,18000000.0
2008-04-22 02:59:00,81.909,81.916,81.908,81.914,9600000.0
2008-04-22 03:00:00,81.924,81.924,81.915,81.919,12800000.0
2008-04-22 03:01:00,81.921,81.923,81.905,81.906,11200000.0
2008-04-22 03:02:00,81.896,81.915,81.896,81.912,17600000.0
2008-04-22 03:03:00,81.92,81.927,81.915,81.927,13800000.0
2008-04-22 03:04:00,81.934,81.946,81.931,81.946,11200000.0
2008-04-22 03:05:00,81.939,81.958,81.939,81.946,16000000.0
2008-04-22 03:06:00,81.926,81.934,81.92,81.934,16000000.0
2008-04-22 03:07:00,81.913,81.92,81.904,81.904,14400000.0
2008-04-22 03:08:00,81.9,81.902,81.893,81.902,11200000.0
2008-04-22 03:09:00,81.911,81.911,81.888,81.89,11200000.0
2008-04-22 03:10:00,81.898,81.916,81.898,81.913,13200000.0
2008-04-22 03:11:00,81.886,81.898,81.883,81.883,11200000.0
2008-04-22 03:12:00,81.884,81.884,81.867,81.877,11200000.0
2008-04-22 03:13:00,81.879,81.884,81.878,81.884,16000000.0
2008-04-22 03:14:00,81.88,81.88,81.834,81.834,15400000.0
2008-04-22 03:15:00,81.846,81.861,81.845,81.86,17000000.0
2008-04-22 03:16:00,81.865,81.874,81.865,81.867,12800000.0
2008-04-22 03:17:00,81.873,81.878,81.861,81.876,11200000.0
2008-04-22 03:18:00,81.878,81.886,81.876,81.876,11200000.0
2008-04-22 03:19:00,81.895,81.901,81.89,81.89,12800000.0
2008-04-22 03:20:00,81.891,81.891,81.881,81.886,11200000.0
2008-04-22 03:21:00,81.886,81.886,81.871,81.875,14400000.0
2008-04-22 03:22:00,81.858,81.872,81.858,81.872,11200000.0
2008-04-22 03:23:00,81.878,81.878,81.864,81.864,12800000.0
2008-04-22 03:24:00,81.867,81.877,81.867,81.874,11200000.0
2008-04-22 03:25:00,81.868,81.872,81.862,81.862,17600000.0
2008-04-22 03:26:00,81.857,81.857,81.822,81.838,11200000.0
2008-04-22 03:27:00,81.83,81.842,81.83,81.835,14400000.0
2008-04-22 03:28:00,81.827,81.84,81.827,81.834,14400000.0
2008-04-22 03:29:00,81.823,81.831,81.822,81.83,13200000.0
2008-04-22 03:30:00,81.828,81.828,81.787,81.787,14400000.0
2008-04-22 03:31:00,81.785,81.792,81.782,81.783,12800000.0
2008-04-22 03:32:00,81.771,81.771,81.721,81.721,13200000.0
2008-04-22 03:33:00,81.731,81.739,81.729,81.733,11200000.0
2008-04-22 03:34:00,81.752,81.768,81.752,81.753,11200000.0
2008-04-22 03:35:00,81.764,81.778,81.763,81.778,17600000.0
2008-04-22 03:36:00,81.759,81.761,81.749,81.755,12800000.0
2008-04-22 03:37:00,81.762,81.775,81.762,81.764,17600000.0
2008-04-22 03:38:00,81.782,81.788,81.775,81.779,11200000.0
2008-04-22 03:39:00,81.763,81.772,81.707,81.761,13800000.0
2008-04-22 03:40:00,81.77,81.776,81.77,81.776,10600000.0
2008-04-22 03:41:00,81.787,81.8,81.784,81.784,11200000.0
2008-04-22 03:42:00,81.783,81.786,81.771,81.786,12200000.0
2008-04-22 03:43:00,81.782,81.782,81.754,81.763,11200000.0
2008-04-22 03:44:00,81.769,81.772,81.759,81.759,8000000.0
2008-04-22 03:45:00,81.753,81.761,81.753,81.76,11200000.0
2008-04-22 03:46:00,81.761,81.761,81.74,81.74,17600000.0
2008-04-22 03:47:00,81.738,81.758,81.738,81.758,11200000.0
2008-04-22 03:48:00,81.763,81.771,81.76,81.771,11200000.0
2008-04-22 03:49:00,81.771,81.771,81.755,81.762,12800000.0
2008-04-22 03:50:00,81.739,81.739,81.727,81.739,12800000.0
2008-04-22 03:51:00,81.717,81.729,81.717,81.729,12800000.0
2008-04-22 03:52:00,81.734,81.734,81.678,81.678,12800000.0
2008-04-22 03:53:00,81.674,81.681,81.658,81.665,11200000.0
2008-04-22 03:54:00,81.622,81.622,81.563,81.578,12800000.0
2008-04-22 03:55:00,81.609,81.609,81.593,81.607,14400000.0
2008-04-22 03:56:00,81.603,81.603,81.577,81.593,11200000.0
2008-04-22 03:57:00,81.597,81.625,81.597,81.623,12800000.0
2008-04-22 03:58:00,81.63,81.63,81.608,81.617,11200000.0
2008-04-22 03:59:00,81.619,81.622,81.607,81.615,12800000.0
2008-04-22 04:00:00,81.621,81.655,81.619,81.651,13800000.0
2008-04-22 04:01:00,81.67,81.705,81.67,81.705,10600000.0
2008-04-22 04:02:00,81.705,81.705,81.672,81.68,12800000.0
2008-04-22 04:03:00,81.673,81.673,81.661,81.662,12200000.0
2008-04-22 04:04:00,81.671,81.687,81.671,81.687,12800000.0
2008-04-22 04:05:00,81.687,81.687,81.638,81.638,11200000.0
2008-04-22 04:06:00,81.628,81.628,81.596,81.613,14400000.0
2008-04-22 04:07:00,81.636,81.699,81.636,81.691,14400000.0
2008-04-22 04:08:00,81.704,81.704,81.607,81.607,11200000.0
2008-04-22 04:09:00,81.687,81.694,81.679,81.693,11200000.0
2008-04-22 04:10:00,81.714,81.72,81.71,81.717,18000000.0
2008-04-22 04:11:00,81.723,81.728,81.718,81.727,12800000.0
2008-04-22 04:12:00,81.725,81.727,81.707,81.707,13200000.0
2008-04-22 04:13:00,81.711,81.727,81.705,81.727,11200000.0
2008-04-22 04:14:00,81.731,81.731,81.708,81.708,16400000.0
2008-04-22 04:15:00,81.712,81.717,81.707,81.717,12800000.0
2008-04-22 04:16:00,81.716,81.716,81.682,81.682,11200000.0
2008-04-22 04:17:00,81.689,81.699,81.679,81.699,14400000.0
2008-04-22 04:18:00,81.698,81.705,81.69,81.705,12800000.0
2008-04-22 04:19:00,81.708,81.714,81.693,81.713,12800000.0
2008-04-22 04:20:00,81.716,81.721,81.63,81.71,11200000.0
2008-04-22 04:21:00,81.706,81.706,81.691,81.691,11200000.0
2008-04-22 04:22:00,81.694,81.703,81.684,81.693,16000000.0
2008-04-22 04:23:00,81.703,81.715,81.703,81.703,12800000.0
2008-04-22 04:24:00,81.71,81.721,81.71,81.72,8000000.0
2008-04-22 04:25:00,81.719,81.724,81.712,81.719,14400000.0
2008-04-22 04:26:00,81.736,81.764,81.732,81.764,8000000.0
2008-04-22 04:27:00,81.777,81.78,81.764,81.764,17600000.0
2008-04-22 04:28:00,81.752,81.759,81.746,81.759,11200000.0
2008-04-22 04:29:00,81.762,81.768,81.762,81.765,12800000.0
2008-04-22 04:30:00,81.772,81.806,81.772,81.806,11600000.0
2008-04-22 04:31:00,81.838,81.848,81.837,81.847,12800000.0
2008-04-22 04:32:00,81.836,81.836,81.808,81.816,16000000.0
2008-04-22 04:33:00,81.816,81.816,81.788,81.792,16000000.0
2008-04-22 04:34:00,81.784,81.784,81.687,81.773,11200000.0
2008-04-22 04:35:00,81.771,81.771,81.757,81.757,12800000.0
2008-04-22 04:36:00,81.758,81.758,81.75,81.755,13200000.0
2008-04-22 04:37:00,81.757,81.757,81.744,81.747,12800000.0
2008-04-22 04:38:00,81.737,81.769,81.737,81.766,12800000.0
2008-04-22 04:39:00,81.755,81.764,81.746,81.75,12800000.0
2008-04-22 04:40:00,81.709,81.715,81.697,81.697,12800000.0
2008-04-22 04:41:00,81.688,81.688,81.674,81.679,11200000.0
2008-04-22 04:42:00,81.679,81.687,81.675,81.676,17600000.0
2008-04-22 04:43:00,81.686,81.708,81.686,81.708,12800000.0
2008-04-22 04:44:00,81.71,81.717,81.71,81.713,12800000.0
2008-04-22 04:45:00,81.715,81.715,81.707,81.709,17600000.0
2008-04-22 04:46:00,81.71,81.719,81.709,81.719,13800000.0
2008-04-22 04:47:00,81.715,81.715,81.702,81.702,14400000.0
2008-04-22 04:48:00,81.701,81.701,81.699,81.699,4800000.0
2008-04-22 04:49:00,81.684,81.704,81.684,81.704,11200000.0
2008-04-22 04:50:00,81.68,81.704,81.68,81.697,4800000.0
2008-04-22 04:51:00,81.701,81.705,81.696,81.696,10600000.0
2008-04-22 04:52:00,81.692,81.706,81.689,81.706,9600000.0
2008-04-22 04:53:00,81.695,81.709,81.693,81.695,17600000.0
2008-04-22 04:54:00,81.695,81.695,81.666,81.678,11600000.0
2008-04-22 04:55:00,81.687,81.691,81.678,81.688,11200000.0
2008-04-22 04:56:00,81.692,81.698,81.683,81.696,12800000.0
2008-04-22 04:57:00,81.698,81.706,81.687,81.706,12800000.0
2008-04-22 04:58:00,81.689,81.707,81.689,81.707,12800000.0
2008-04-22 04:59:00,81.718,81.724,81.715,81.721,12800000.0
2008-04-22 05:00:00,81.719,81.72,81.707,81.715,11200000.0
2008-04-22 05:01:00,81.711,81.722,81.706,81.722,14400000.0
2008-04-22 05:02:00,81.729,81.734,81.714,81.714,11200000.0
2008-04-22 05:03:00,81.732,81.745,81.728,81.741,12800000.0
2008-04-22 05:04:00,81.734,81.742,81.734,81.742,12800000.0
2008-04-22 05:05:00,81.748,81.762,81.748,81.758,11200000.0
2008-04-22 05:06:00,81.781,81.799,81.781,81.794,11200000.0
2008-04-22 05:07:00,81.803,81.803,81.783,81.793,14400000.0
2008-04-22 05:08:00,81.796,81.796,81.786,81.787,12200000.0
2008-04-22 05:09:00,81.772,81.773,81.761,81.773,14400000.0
2008-04-22 05:10:00,81.722,81.752,81.722,81.741,11200000.0
2008-04-22 05:11:00,81.755,81.765,81.738,81.738,12800000.0
2008-04-22 05:12:00,81.763,81.775,81.762,81.768,12800000.0
2008-04-22 05:13:00,81.778,81.778,81.77,81.777,12800000.0
2008-04-22 05:14:00,81.769,81.771,81.762,81.771,14400000.0
2008-04-22 05:15:00,81.768,81.772,81.753,81.764,16000000.0
2008-04-22 05:16:00,81.735,81.763,81.735,81.757,10600000.0
2008-04-22 05:17:00,81.763,81.77,81.763,81.764,11200000.0
2008-04-22 05:18:00,81.753,81.76,81.753,81.755,12800000.0
2008-04-22 05:19:00,81.75,81.768,81.75,81.765,16000000.0
2008-04-22 05:20:00,81.757,81.757,81.749,81.75,11200000.0
2008-04-22 05:21:00,81.753,81.753,81.72,81.72,17000000.0
2008-04-22 05:22:00,81.705,81.719,81.703,81.705,11200000.0
2008-04-22 05:23:00,81.696,81.696,81.686,81.686,12200000.0
2008-04-22 05:24:00,81.688,81.69,81.684,81.69,12800000.0
2008-04-22 05:25:00,81.694,81.701,81.693,81.701,12800000.0
2008-04-22 05:26:00,81.701,81.709,81.698,81.709,12200000.0
2008-04-22 05:27:00,81.708,81.708,81.681,81.704,12800000.0
2008-04-22 05:28:00,81.704,81.709,81.704,81.709,4800000.0
2008-04-22 05:29:00,81.705,81.717,81.705,81.716,12800000.0
2008-04-22 05:30:00,81.715,81.733,81.712,81.732,12800000.0
2008-04-22 05:31:00,81.732,81.742,81.732,81.735,17600000.0
2008-04-22 05:32:00,81.723,81.725,81.715,81.716,16000000.0
2008-04-22 05:33:00,81.73,81.73,81.723,81.73,11200000.0
2008-04-22 05:34:00,81.717,81.726,81.707,81.726,9600000.0
2008-04-22 05:35:00,81.726,81.74,81.726,81.732,12200000.0
2008-04-22 05:36:00,81.735,81.736,81.726,81.729,12800000.0
2008-04-22 05:37:00,81.729,81.729,81.704,81.704,11200000.0
2008-04-22 05:38:00,81.729,81.729,81.716,81.723,12800000.0
2008-04-22 05:39:00,81.719,81.726,81.715,81.726,11200000.0
2008-04-22 05:40:00,81.716,81.72,81.709,81.713,14400000.0
2008-04-22 05:41:00,81.727,81.727,81.717,81.718,12800000.0
2008-04-22 05:42:00,81.693,81.708,81.688,81.703,11200000.0
2008-04-22 05:43:00,81.71,81.71,81.697,81.697,12800000.0
2008-04-22 05:44:00,81.7,81.707,81.7,81.7,16000000.0
2008-04-22 05:45:00,81.696,81.699,81.693,81.699,16000000.0
2008-04-22 05:46:00,81.697,81.698,81.689,81.694,7800000.0
2008-04-22 05:47:00,81.687,81.687,81.67,81.679,11200000.0
2008-04-22 05:48:00,81.673,81.673,81.663,81.663,3200000.0
2008-04-22 05:49:00,81.65,81.656,81.648,81.656,17600000.0
2008-04-22 05:50:00,81.663,81.671,81.661,81.661,11200000.0
2008-04-22 05:51:00,81.677,81.683,81.671,81.683,11200000.0
2008-04-22 05:52:00,81.678,81.678,81.661,81.661,12800000.0
2008-04-22 05:53:00,81.65,81.671,81.65,81.671,17600000.0
2008-04-22 05:54:00,81.678,81.687,81.678,81.681,12800000.0
2008-04-22 05:55:00,81.619,81.688,81.619,81.688,11200000.0
2008-04-22 05:56:00,81.705,81.711,81.701,81.71,11200000.0
2008-04-22 05:57:00,81.726,81.733,81.725,81.733,12800000.0
2008-04-22 05:58:00,81.732,81.735,81.723,81.726,16000000.0
2008-04-22 05:59:00,81.732,81.734,81.722,81.729,12800000.0
2008-04-22 06:00:00,81.708,81.72,81.7,81.7,14400000.0
2008-04-22 06:01:00,81.693,81.711,81.693,81.711,16000000.0
2008-04-22 06:02:00,81.716,81.716,81.7,81.7,6400000.0
2008-04-22 06:03:00,81.715,81.72,81.715,81.717,12800000.0
2008-04-22 06:04:00,81.725,81.73,81.725,81.729,8000000.0
2008-04-22 06:05:00,81.728,81.743,81.728,81.741,14400000.0
2008-04-22 06:06:00,81.738,81.743,81.729,81.729,17400000.0
2008-04-22 06:07:00,81.729,81.733,81.726,81.726,11200000.0
2008-04-22 06:08:00,81.718,81.728,81.633,81.728,13200000.0
2008-04-22 06:09:00,81.729,81.743,81.725,81.743,11200000.0
2008-04-22 06:10:00,81.734,81.748,81.734,81.736,14400000.0
2008-04-22 06:11:00,81.745,81.756,81.741,81.756,17600000.0
2008-04-22 06:12:00,81.753,81.769,81.753,81.769,11200000.0
2008-04-22 06:13:00,81.769,81.774,81.748,81.768,12800000.0
2008-04-22 06:14:00,81.761,81.773,81.758,81.763,14400000.0
2008-04-22 06:15:00,81.759,81.781,81.759,81.765,17600000.0
2008-04-22 06:16:00,81.786,81.793,81.781,81.781,17600000.0
2008-04-22 06:17:00,81.789,81.801,81.787,81.801,9600000.0
2008-04-22 06:18:00,81.801,81.804,81.796,81.799,13800000.0
2008-04-22 06:19:00,81.807,81.807,81.798,81.8,15400000.0
2008-04-22 06:20:00,81.797,81.797,81.785,81.785,16000000.0
2008-04-22 06:21:00,81.787,81.787,81.773,81.778,12800000.0
2008-04-22 06:22:00,81.788,81.801,81.788,81.801,12800000.0
2008-04-22 06:23:00,81.804,81.804,81.791,81.793,18000000.0
2008-04-22 06:24:00,81.809,81.814,81.798,81.808,11200000.0
2008-04-22 06:25:00,81.794,81.803,81.794,81.797,11200000.0
2008-04-22 06:26:00,81.791,81.797,81.79,81.79,11200000.0
2008-04-22 06:27:00,81.8,81.806,81.799,81.802,11200000.0
2008-04-22 06:28:00,81.803,81.805,81.796,81.8,11200000.0
2008-04-22 06:29:00,81.803,81.82,81.803,81.816,12800000.0
2008-04-22 06:30:00,81.78,81.78,81.76,81.76,12800000.0
2008-04-22 06:31:00,81.774,81.782,81.774,81.781,12800000.0
2008-04-22 06:32:00,81.765,81.772,81.76,81.772,11200000.0
2008-04-22 06:33:00,81.782,81.806,81.781,81.806,17000000.0
2008-04-22 06:34:00,81.802,81.815,81.802,81.811,11200000.0
2008-04-22 06:35:00,81.816,81.85,81.816,81.85,12800000.0
2008-04-22 06:36:00,81.852,81.869,81.85,81.854,14400000.0
2008-04-22 06:37:00,81.846,81.846,81.832,81.838,12800000.0
2008-04-22 06:38:00,81.849,81.863,81.849,81.861,12800000.0
2008-04-22 06:39:00,81.853,81.853,81.838,81.838,12800000.0
2008-04-22 06:40:00,81.842,81.858,81.842,81.858,12800000.0
2008-04-22 06:41:00,81.863,81.868,81.848,81.848,12800000.0
2008-04-22 06:42:00,81.86,81.866,81.857,81.86,12800000.0
2008-04-22 06:43:00,81.862,81.869,81.862,81.869,12800000.0
2008-04-22 06:44:00,81.871,81.882,81.863,81.875,17600000.0
2008-04-22 06:45:00,81.863,81.863,81.836,81.861,17600000.0
2008-04-22 06:46:00,81.87,81.882,81.87,81.882,4800000.0
2008-04-22 06:47:00,81.879,81.887,81.875,81.88,12800000.0
2008-04-22 06:48:00,81.854,81.884,81.834,81.884,12800000.0
2008-04-22 06:49:00,81.869,81.875,81.853,81.864,12800000.0
2008-04-22 06:50:00,81.839,81.839,81.831,81.833,12800000.0
2008-04-22 06:51:00,81.796,81.796,81.778,81.792,12800000.0
2008-04-22 06:52:00,81.814,81.836,81.807,81.836,12800000.0
2008-04-22 06:53:00,81.85,81.861,81.845,81.859,17600000.0
2008-04-22 06:54:00,81.85,81.861,81.839,81.861,14400000.0
2008-04-22 06:55:00,81.871,81.898,81.871,81.898,11200000.0
2008-04-22 06:56:00,81.889,81.895,81.883,81.887,12800000.0
2008-04-22 06:57:00,81.874,81.874,81.854,81.855,11200000.0
2008-04-22 06:58:00,81.859,81.873,81.859,81.873,4800000.0
2008-04-22 06:59:00,81.87,81.87,81.845,81.853,13600000.0
2008-04-22 07:00:00,81.865,81.865,81.843,81.843,12800000.0
2008-04-22 07:01:00,81.853,81.853,81.844,81.845,17000000.0
2008-04-22 07:02:00,81.853,81.859,81.848,81.849,11200000.0
2008-04-22 07:03:00,81.876,81.886,81.875,81.875,12800000.0
2008-04-22 07:04:00,81.89,81.902,81.884,81.884,12800000.0
2008-04-22 07:05:00,81.88,81.882,81.865,81.876,11200000.0
2008-04-22 07:06:00,81.882,81.883,81.875,81.88,12800000.0
2008-04-22 07:07:00,81.882,81.896,81.882,81.896,11200000.0
2008-04-22 07:08:00,81.895,81.903,81.883,81.903,11600000.0
2008-04-22 07:09:00,81.904,81.907,81.892,81.892,12800000.0
2008-04-22 07:10:00,81.903,81.907,81.891,81.907,11200000.0
2008-04-22 07:11:00,81.904,81.904,81.881,81.882,12800000.0
2008-04-22 07:12:00,81.873,81.873,81.827,81.827,3200000.0
2008-04-22 07:13:00,81.887,81.895,81.887,81.892,12200000.0
2008-04-22 07:14:00,81.85,81.886,81.85,81.871,11200000.0
2008-04-22 07:15:00,81.897,81.897,81.862,81.862,11200000.0
2008-04-22 07:16:00,81.837,81.837,81.818,81.826,17600000.0
2008-04-22 07:17:00,81.827,81.835,81.822,81.829,12800000.0
2008-04-22 07:18:00,81.819,81.824,81.816,81.817,14400000.0
2008-04-22 07:19:00,81.799,81.806,81.799,81.806,11600000.0
2008-04-22 07:20:00,81.789,81.793,81.775,81.793,16000000.0
2008-04-22 07:21:00,81.787,81.797,81.787,81.79,12800000.0
2008-04-22 07:22:00,81.789,81.795,81.786,81.789,17600000.0
2008-04-22 07:23:00,81.787,81.792,81.786,81.792,11200000.0
2008-04-22 07:24:00,81.786,81.799,81.786,81.799,9600000.0
2008-04-22 07:25:00,81.799,81.806,81.788,81.801,16000000.0
2008-04-22 07:26:00,81.811,81.872,81.811,81.863,16000000.0
2008-04-22 07:27:00,81.862,81.873,81.862,81.873,16000000.0
2008-04-22 07:28:00,81.85,81.852,81.836,81.852,14400000.0
2008-04-22 07:29:00,81.861,81.88,81.861,81.869,14400000.0
2008-04-22 07:30:00,81.869,81.89,81.869,81.874,12800000.0
2008-04-22 07:31:00,81.885,81.93,81.885,81.93,17600000.0
2008-04-22 07:32:00,81.945,81.951,81.914,81.914,12800000.0
2008-04-22 07:33:00,81.907,81.909,81.902,81.909,11200000.0
2008-04-22 07:34:00,81.924,81.924,81.903,81.913,12800000.0
2008-04-22 07:35:00,81.914,81.925,81.914,81.925,16000000.0
2008-04-22 07:36:00,81.901,81.929,81.901,81.927,11200000.0
2008-04-22 07:37:00,81.921,81.921,81.906,81.906,11200000.0
2008-04-22 07:38:00,81.908,81.908,81.898,81.903,9600000.0
2008-04-22 07:39:00,81.9,81.9,81.873,81.873,11200000.0
2008-04-22 07:40:00,81.86,81.868,81.857,81.857,11200000.0
2008-04-22 07:41:00,81.864,81.865,81.847,81.847,12600000.0
2008-04-22 07:42:00,81.822,81.822,81.794,81.794,12800000.0
2008-04-22 07:43:00,81.778,81.781,81.763,81.763,13200000.0
2008-04-22 07:44:00,81.736,81.736,81.699,81.706,11200000.0
2008-04-22 07:45:00,81.725,81.743,81.725,81.74,11200000.0
2008-04-22 07:46:00,81.757,81.775,81.757,81.773,11200000.0
2008-04-22 07:47:00,81.764,81.764,81.751,81.751,14400000.0
2008-04-22 07:48:00,81.745,81.749,81.739,81.744,13800000.0
2008-04-22 07:49:00,81.758,81.768,81.757,81.757,17600000.0
2008-04-22 07:50:00,81.763,81.763,81.747,81.755,15400000.0
2008-04-22 07:51:00,81.756,81.765,81.751,81.759,12800000.0
2008-04-22 07:52:00,81.756,81.77,81.75,81.757,12800000.0
2008-04-22 07:53:00,81.75,81.75,81.734,81.744,12800000.0
2008-04-22 07:54:00,81.752,81.752,81.737,81.751,12800000.0
2008-04-22 07:55:00,81.753,81.759,81.739,81.75,12800000.0
2008-04-22 07:56:00,81.752,81.76,81.751,81.752,16000000.0
2008-04-22 07:57:00,81.709,81.711,81.68,81.68,10600000.0
2008-04-22 07:58:00,81.682,81.691,81.682,81.69,10600000.0
2008-04-22 07:59:00,81.708,81.744,81.708,81.744,12800000.0
2008-04-22 08:00:00,81.75,81.75,81.712,81.712,14400000.0
2008-04-22 08:01:00,81.715,81.716,81.687,81.716,14400000.0
2008-04-22 08:02:00,81.701,81.701,81.676,81.676,9600000.0
2008-04-22 08:03:00,81.663,81.671,81.659,81.664,11200000.0
2008-04-22 08:04:00,81.657,81.672,81.657,81.668,12800000.0
2008-04-22 08:05:00,81.665,81.681,81.654,81.681,14400000.0
2008-04-22 08:06:00,81.683,81.683,81.667,81.673,17600000.0
2008-04-22 08:07:00,81.665,81.669,81.658,81.669,11200000.0
2008-04-22 08:08:00,81.669,81.685,81.667,81.68,13200000.0
2008-04-22 08:09:00,81.67,81.682,81.664,81.664,12800000.0
2008-04-22 08:10:00,81.639,81.675,81.639,81.675,12800000.0
2008-04-22 08:11:00,81.706,81.71,81.687,81.695,11200000.0
2008-04-22 08:12:00,81.687,81.705,81.687,81.703,16000000.0
2008-04-22 08:13:00,81.713,81.718,81.711,81.711,11200000.0
2008-04-22 08:14:00,81.715,81.723,81.708,81.708,12800000.0
2008-04-22 08:15:00,81.706,81.706,81.679,81.684,16000000.0
2008-04-22 08:16:00,81.691,81.695,81.675,81.675,11200000.0
2008-04-22 08:17:00,81.692,81.697,81.685,81.685,12800000.0
2008-04-22 08:18:00,81.696,81.7,81.693,81.7,12800000.0
2008-04-22 08:19:00,81.689,81.689,81.646,81.646,14400000.0
2008-04-22 08:20:00,81.631,81.643,81.616,81.643,9600000.0
2008-04-22 08:21:00,81.62,81.622,81.588,81.588,17600000.0
2008-04-22 08:22:00,81.598,81.605,81.591,81.591,11200000.0
2008-04-22 08:23:00,81.594,81.597,81.592,81.595,11200000.0
2008-04-22 08:24:00,81.608,81.618,81.601,81.618,17600000.0
2008-04-22 08:25:00,81.624,81.624,81.606,81.606,12800000.0
2008-04-22 08:26:00,81.608,81.62,81.608,81.62,12800000.0
2008-04-22 08:27:00,81.618,81.634,81.613,81.613,12800000.0
2008-04-22 08:28:00,81.615,81.615,81.594,81.594,8000000.0
2008-04-22 08:29:00,81.577,81.591,81.577,81.591,14400000.0
2008-04-22 08:30:00,81.595,81.602,81.595,81.595,11200000.0
2008-04-22 08:31:00,81.611,81.619,81.604,81.604,12800000.0
2008-04-22 08:32:00,81.58,81.58,81.545,81.545,6400000.0
2008-04-22 08:33:00,81.548,81.548,81.534,81.534,11200000.0
2008-04-22 08:34:00,81.528,81.536,81.524,81.536,17600000.0
2008-04-22 08:35:00,81.538,81.548,81.526,81.526,17600000.0
2008-04-22 08:36:00,81.506,81.518,81.506,81.514,17600000.0
2008-04-22 08:37:00,81.528,81.536,81.527,81.53,11200000.0
2008-04-22 08:38:00,81.537,81.545,81.537,81.542,11200000.0
2008-04-22 08:39:00,81.51,81.538,81.51,81.538,16000000.0
2008-04-22 08:40:00,81.551,81.551,81.511,81.511,16000000.0
2008-04-22 08:41:00,81.52,81.526,81.502,81.502,17600000.0
2008-04-22 08:42:00,81.502,81.521,81.502,81.521,12800000.0
2008-04-22 08:43:00,81.515,81.536,81.511,81.533,12800000.0
2008-04-22 08:44:00,81.529,81.529,81.514,81.522,12800000.0
2008-04-22 08:45:00,81.537,81.544,81.528,81.542,16000000.0
2008-04-22 08:46:00,81.555,81.567,81.555,81.567,11200000.0
2008-04-22 08:47:00,81.58,81.588,81.559,81.582,11200000.0
2008-04-22 08:48:00,81.594,81.635,81.594,81.635,12800000.0
2008-04-22 08:49:00,81.628,81.628,81.589,81.589,17600000.0
2008-04-22 08:50:00,81.555,81.579,81.548,81.548,12800000.0
2008-04-22 08:51:00,81.53,81.531,81.515,81.516,18000000.0
2008-04-22 08:52:00,81.525,81.525,81.509,81.514,11200000.0
2008-04-22 08:53:00,81.517,81.521,81.499,81.52,16000000.0
2008-04-22 08:54:00,81.499,81.515,81.499,81.507,14400000.0
2008-04-22 08:55:00,81.502,81.502,81.485,81.489,16000000.0
2008-04-22 08:56:00,81.494,81.511,81.486,81.511,12200000.0
2008-04-22 08:57:00,81.519,81.584,81.519,81.584,11200000.0
2008-04-22 08:58:00,81.566,81.566,81.525,81.526,12800000.0
2008-04-22 08:59:00,81.538,81.538,81.52,81.522,13200000.0
2008-04-22 09:00:00,81.541,81.576,81.541,81.568,17600000.0
2008-04-22 09:01:00,81.579,81.587,81.577,81.577,10600000.0
2008-04-22 09:02:00,81.584,81.596,81.569,81.595,11600000.0
2008-04-22 09:03:00,81.603,81.616,81.594,81.616,16000000.0
2008-04-22 09:04:00,81.622,81.631,81.596,81.596,11600000.0
2008-04-22 09:05:00,81.575,81.583,81.573,81.578,11200000.0
2008-04-22 09:06:00,81.604,81.605,81.588,81.6,12800000.0
2008-04-22 09:07:00,81.607,81.61,81.601,81.601,12800000.0
2008-04-22 09:08:00,81.591,81.591,81.543,81.543,12800000.0
2008-04-22 09:09:00,81.517,81.541,81.509,81.541,17400000.0
2008-04-22 09:10:00,81.563,81.597,81.563,81.597,12800000.0
2008-04-22 09:11:00,81.622,81.636,81.622,81.636,12800000.0
2008-04-22 09:12:00,81.634,81.656,81.634,81.654,12800000.0
2008-04-22 09:13:00,81.665,81.674,81.66,81.674,11200000.0
2008-04-22 09:14:00,81.669,81.682,81.669,81.673,11200000.0
2008-04-22 09:15:00,81.628,81.632,81.617,81.62,11200000.0
2008-04-22 09:16:00,81.615,81.618,81.592,81.592,12800000.0
2008-04-22 09:17:00,81.591,81.617,81.584,81.617,11200000.0
2008-04-22 09:18:00,81.61,81.612,81.6,81.612,14400000.0
2008-04-22 09:19:00,81.628,81.64,81.628,81.635,12800000.0
2008-04-22 09:20:00,81.658,81.668,81.657,81.668,16000000.0
2008-04-22 09:21:00,81.662,81.675,81.659,81.675,11200000.0
2008-04-22 09:22:00,81.677,81.678,81.67,81.671,17600000.0
2008-04-22 09:23:00,81.664,81.674,81.633,81.656,12200000.0
2008-04-22 09:24:00,81.664,81.664,81.644,81.656,12200000.0
2008-04-22 09:25:00,81.668,81.682,81.668,81.682,12800000.0
2008-04-22 09:26:00,81.667,81.689,81.661,81.689,11200000.0
2008-04-22 09:27:00,81.669,81.669,81.647,81.665,11200000.0
2008-04-22 09:28:00,81.651,81.66,81.64,81.66,12800000.0
2008-04-22 09:29:00,81.67,81.689,81.67,81.689,11200000.0
2008-04-22 09:30:00,81.696,81.702,81.681,81.681,12800000.0
2008-04-22 09:31:00,81.681,81.684,81.671,81.684,12800000.0
2008-04-22 09:32:00,81.673,81.679,81.658,81.658,13800000.0
2008-04-22 09:33:00,81.67,81.686,81.663,81.663,12800000.0
2008-04-22 09:34:00,81.64,81.642,81.636,81.637,11200000.0
2008-04-22 09:35:00,81.645,81.684,81.645,81.684,12200000.0
2008-04-22 09:36:00,81.68,81.682,81.669,81.669,16000000.0
2008-04-22 09:37:00,81.684,81.704,81.64,81.699,16000000.0
2008-04-22 09:38:00,81.698,81.698,81.667,81.674,11200000.0
2008-04-22 09:39:00,81.663,81.673,81.658,81.673,12800000.0
2008-04-22 09:40:00,81.689,81.693,81.669,81.669,8000000.0
2008-04-22 09:41:00,81.701,81.701,81.686,81.686,11200000.0
2008-04-22 09:42:00,81.698,81.716,81.698,81.716,9600000.0
2008-04-22 09:43:00,81.736,81.742,81.728,81.728,12800000.0
2008-04-22 09:44:00,81.728,81.73,81.718,81.718,12800000.0
2008-04-22 09:45:00,81.728,81.749,81.728,81.744,12800000.0
2008-04-22 09:46:00,81.742,81.746,81.738,81.746,11200000.0
2008-04-22 09:47:00,81.761,81.824,81.761,81.824,12800000.0
2008-04-22 09:48:00,81.836,81.836,81.803,81.806,11200000.0
2008-04-22 09:49:00,81.814,81.814,81.794,81.798,12200000.0
2008-04-22 09:50:00,81.818,81.818,81.809,81.816,16000000.0
2008-04-22 09:51:00,81.832,81.841,81.831,81.831,16000000.0
2008-04-22 09:52:00,81.833,81.835,81.823,81.833,11200000.0
2008-04-22 09:53:00,81.853,81.908,81.85,81.908,12800000.0
2008-04-22 09:54:00,81.941,81.958,81.925,81.925,11200000.0
2008-04-22 09:55:00,81.907,81.907,81.88,81.88,11200000.0
2008-04-22 09:56:00,81.869,81.869,81.854,81.854,13800000.0
2008-04-22 09:57:00,81.856,81.857,81.842,81.851,17600000.0
2008-04-22 09:58:00,81.86,81.886,81.781,81.886,17600000.0
2008-04-22 09:59:00,81.872,81.926,81.872,81.926,17600000.0
2008-04-22 10:00:00,81.919,81.927,81.91,81.919,10600000.0
2008-04-22 10:01:00,81.903,81.912,81.891,81.891,12800000.0
2008-04-22 10:02:00,81.897,81.939,81.897,81.939,16000000.0
2008-04-22 10:03:00,81.905,81.917,81.898,81.901,10600000.0
2008-04-22 10:04:00,81.905,81.906,81.812,81.894,11200000.0
2008-04-22 10:05:00,81.884,81.894,81.877,81.894,14400000.0
2008-04-22 10:06:00,81.89,81.924,81.89,81.924,8000000.0
2008-04-22 10:07:00,81.941,81.958,81.941,81.958,12800000.0
2008-04-22 10:08:00,81.94,81.947,81.938,81.947,11200000.0
2008-04-22 10:09:00,81.942,81.942,81.92,81.94,12800000.0
2008-04-22 10:10:00,81.951,81.957,81.94,81.957,12800000.0
2008-04-22 10:11:00,81.957,81.961,81.951,81.951,11200000.0
2008-04-22 10:12:00,81.934,81.938,81.92,81.938,12800000.0
2008-04-22 10:13:00,81.937,81.94,81.93,81.939,12800000.0
2008-04-22 10:14:00,81.923,81.923,81.911,81.911,11200000.0
2008-04-22 10:15:00,81.883,81.893,81.883,81.89,12800000.0
2008-04-22 10:16:00,81.897,81.901,81.891,81.891,12800000.0
2008-04-22 10:17:00,81.883,81.893,81.883,81.887,11200000.0
2008-04-22 10:18:00,81.891,81.898,81.876,81.897,11200000.0
2008-04-22 10:19:00,81.91,81.943,81.91,81.943,10600000.0
2008-04-22 10:20:00,81.955,81.958,81.946,81.948,18000000.0
2008-04-22 10:21:00,81.951,81.983,81.951,81.961,16000000.0
2008-04-22 10:22:00,81.946,81.973,81.946,81.973,11200000.0
2008-04-22 10:23:00,81.991,82.013,81.989,82.013,11200000.0
2008-04-22 10:24:00,82.022,82.022,82.0,82.0,12800000.0
2008-04-22 10:25:00,81.983,81.986,81.972,81.982,11200000.0
2008-04-22 10:26:00,81.981,81.999,81.981,81.999,12800000.0
2008-04-22 10:27:00,81.996,81.996,81.978,81.98,10600000.0
2008-04-22 10:28:00,81.972,81.973,81.96,81.967,12800000.0
2008-04-22 10:29:00,81.974,81.986,81.974,81.986,11200000.0
2008-04-22 10:30:00,81.972,81.993,81.972,81.986,12800000.0
2008-04-22 10:31:00,81.995,82.003,81.986,82.003,12800000.0
2008-04-22 10:32:00,82.0,82.0,81.988,81.988,17600000.0
2008-04-22 10:33:00,81.959,81.965,81.957,81.965,11200000.0
2008-04-22 10:34:00,81.965,81.978,81.965,81.978,10600000.0
2008-04-22 10:35:00,81.971,81.994,81.971,81.994,10600000.0
2008-04-22 10:36:00,81.992,82.017,81.986,82.017,11200000.0
2008-04-22 10:37:00,82.004,82.014,81.917,82.006,11600000.0
2008-04-22 10:38:00,82.018,82.021,82.007,82.019,12800000.0
2008-04-22 10:39:00,82.012,82.022,82.012,82.022,11200000.0
2008-04-22 10:40:00,82.033,82.044,82.033,82.037,16000000.0
2008-04-22 10:41:00,82.021,82.033,82.002,82.002,12800000.0
2008-04-22 10:42:00,82.001,82.005,81.988,81.988,11200000.0
2008-04-22 10:43:00,81.993,82.014,81.988,82.014,11200000.0
2008-04-22 10:44:00,82.022,82.022,82.003,82.003,12800000.0
2008-04-22 10:45:00,81.992,82.026,81.992,82.024,12800000.0
2008-04-22 10:46:00,82.042,82.068,82.042,82.068,12800000.0
2008-04-22 10:47:00,82.059,82.059,82.008,82.03,12800000.0
2008-04-22 10:48:00,82.035,82.058,82.035,82.058,12800000.0
2008-04-22 10:49:00,82.038,82.069,82.038,82.069,11200000.0
2008-04-22 10:50:00,82.064,82.068,82.028,82.028,16000000.0
2008-04-22 10:51:00,82.026,82.029,82.014,82.021,17600000.0
2008-04-22 10:52:00,82.036,82.036,82.018,82.021,11200000.0
2008-04-22 10:53:00,82.023,82.059,82.023,82.035,11200000.0
2008-04-22 10:54:00,82.028,82.031,82.013,82.013,18000000.0
2008-04-22 10:55:00,82.003,82.003,81.99,81.997,11200000.0
2008-04-22 10:56:00,81.999,82.023,81.999,82.023,8000000.0
2008-04-22 10:57:00,82.036,82.036,82.026,82.028,16000000.0
2008-04-22 10:58:00,82.021,82.021,81.904,81.979,12200000.0
2008-04-22 10:59:00,81.968,81.975,81.967,81.97,11200000.0
2008-04-22 11:00:00,81.971,81.977,81.968,81.975,12800000.0
2008-04-22 11:01:00,81.984,81.988,81.976,81.988,12800000.0
2008-04-22 11:02:00,81.988,81.994,81.981,81.982,16000000.0
2008-04-22 11:03:00,81.981,81.981,81.958,81.972,12800000.0
2008-04-22 11:04:00,81.961,81.968,81.955,81.968,14400000.0
2008-04-22 11:05:00,81.971,81.977,81.958,81.977,17600000.0
2008-04-22 11:06:00,81.991,82.012,81.989,82.012,17600000.0
2008-04-22 11:07:00,81.995,82.0,81.982,82.0,17600000.0
2008-04-22 11:08:00,81.937,82.007,81.937,81.997,11200000.0
2008-04-22 11:09:00,81.992,81.993,81.98,81.984,17600000.0
2008-04-22 11:10:00,81.979,81.982,81.969,81.969,12800000.0
2008-04-22 11:11:00,81.967,81.98,81.963,81.98,11200000.0
2008-04-22 11:12:00,81.979,81.985,81.971,81.971,17600000.0
2008-04-22 11:13:00,81.987,81.988,81.966,81.979,14400000.0
2008-04-22 11:14:00,81.955,81.972,81.949,81.964,11200000.0
2008-04-22 11:15:00,81.975,81.975,81.964,81.973,11200000.0
2008-04-22 11:16:00,81.987,81.987,81.972,81.987,12800000.0
2008-04-22 11:17:00,81.981,81.981,81.956,81.956,11200000.0
2008-04-22 11:18:00,81.904,81.904,81.873,81.904,12800000.0
2008-04-22 11:19:00,81.911,81.972,81.911,81.972,17600000.0
2008-04-22 11:20:00,82.013,82.023,81.994,81.994,12800000.0
2008-04-22 11:21:00,81.98,81.985,81.949,81.985,13800000.0
2008-04-22 11:22:00,81.983,82.009,81.983,82.009,12800000.0
2008-04-22 11:23:00,82.037,82.041,82.033,82.041,11200000.0
2008-04-22 11:24:00,82.056,82.06,82.049,82.06,12800000.0
2008-04-22 11:25:00,82.077,82.077,82.047,82.047,17000000.0
2008-04-22 11:26:00,82.084,82.116,82.084,82.096,14400000.0
2008-04-22 11:27:00,82.1,82.121,82.092,82.121,11200000.0
2008-04-22 11:28:00,82.102,82.102,82.015,82.015,13800000.0
2008-04-22 11:29:00,81.999,82.004,81.994,82.004,14800000.0
2008-04-22 11:30:00,82.038,82.047,82.037,82.046,14400000.0
2008-04-22 11:31:00,82.043,82.05,82.039,82.04,11600000.0
2008-04-22 11:32:00,82.044,82.044,82.035,82.037,17600000.0
2008-04-22 11:33:00,82.008,82.014,81.993,81.993,12800000.0
2008-04-22 11:34:00,82.025,82.032,82.013,82.013,12200000.0
2008-04-22 11:35:00,82.008,82.017,82.008,82.017,11200000.0
2008-04-22 11:36:00,82.01,82.023,82.01,82.023,12800000.0
2008-04-22 11:37:00,82.013,82.013,82.002,82.004,11200000.0
2008-04-22 11:38:00,82.005,82.011,81.994,81.994,11200000.0
2008-04-22 11:39:00,81.998,82.007,81.991,82.002,11200000.0
2008-04-22 11:40:00,82.01,82.052,82.01,82.052,11200000.0
2008-04-22 11:41:00,82.06,82.06,82.032,82.032,16000000.0
2008-04-22 11:42:00,82.025,82.028,82.013,82.024,17600000.0
2008-04-22 11:43:00,82.028,82.032,82.013,82.032,11200000.0
2008-04-22 11:44:00,82.03,82.045,82.026,82.026,11200000.0
2008-04-22 11:45:00,82.02,82.029,82.018,82.018,14400000.0
2008-04-22 11:46:00,81.998,82.018,81.998,82.018,11200000.0
2008-04-22 11:47:00,82.014,82.03,82.01,82.027,17600000.0
2008-04-22 11:48:00,82.035,82.038,82.025,82.026,11200000.0
2008-04-22 11:49:00,82.018,82.02,82.006,82.009,12200000.0
2008-04-22 11:50:00,82.028,82.043,82.025,82.025,12200000.0
2008-04-22 11:51:00,82.021,82.023,82.015,82.019,10600000.0
2008-04-22 11:52:00,82.024,82.024,81.997,81.999,11200000.0
2008-04-22 11:53:00,81.997,82.003,81.987,82.001,16000000.0
2008-04-22 11:54:00,81.997,82.002,81.994,81.999,14400000.0
2008-04-22 11:55:00,81.984,81.995,81.928,81.988,11200000.0
2008-04-22 11:56:00,81.992,81.992,81.981,81.985,12800000.0
2008-04-22 11:57:00,82.007,82.016,82.006,82.007,17600000.0
2008-04-22 11:58:00,82.017,82.022,82.013,82.019,11600000.0
2008-04-22 11:59:00,82.035,82.041,82.031,82.041,11200000.0
2008-04-22 12:00:00,82.044,82.048,82.043,82.047,11200000.0
2008-04-22 12:01:00,82.042,82.053,82.042,82.043,11200000.0
2008-04-22 12:02:00,82.034,82.05,82.034,82.048,14400000.0
2008-04-22 12:03:00,82.031,82.031,81.997,82.012,11200000.0
2008-04-22 12:04:00,82.02,82.037,82.011,82.037,17600000.0
2008-04-22 12:05:00,82.042,82.046,82.029,82.045,17600000.0
2008-04-22 12:06:00,82.079,82.087,82.078,82.081,13200000.0
2008-04-22 12:07:00,82.087,82.087,82.072,82.083,11200000.0
2008-04-22 12:08:00,82.076,82.076,82.066,82.076,11200000.0
2008-04-22 12:09:00,82.067,82.069,82.052,82.052,14400000.0
2008-04-22 12:10:00,82.06,82.082,82.06,82.068,11200000.0
2008-04-22 12:11:00,82.059,82.059,82.019,82.019,12800000.0
2008-04-22 12:12:00,82.042,82.074,82.042,82.074,11200000.0
2008-04-22 12:13:00,82.066,82.066,82.053,82.06,11200000.0
2008-04-22 12:14:00,82.05,82.05,82.02,82.025,12800000.0
2008-04-22 12:15:00,82.022,82.047,82.022,82.047,12800000.0
2008-04-22 12:16:00,82.028,82.041,82.028,82.029,12800000.0
2008-04-22 12:17:00,82.019,82.045,81.973,82.019,17000000.0
2008-04-22 12:18:00,81.997,82.016,81.997,82.016,16000000.0
2008-04-22 12:19:00,82.019,82.027,81.997,82.027,12800000.0
2008-04-22 12:20:00,82.035,82.058,82.032,82.05,14400000.0
2008-04-22 12:21:00,82.076,82.081,82.059,82.073,16000000.0
2008-04-22 12:22:00,82.066,82.066,82.024,82.026,16000000.0
2008-04-22 12:23:00,82.023,82.023,82.005,82.006,14400000.0
2008-04-22 12:24:00,81.998,81.998,81.981,81.985,12800000.0
2008-04-22 12:25:00,81.97,81.993,81.966,81.992,11200000.0
2008-04-22 12:26:00,81.972,82.009,81.972,82.009,11200000.0
2008-04-22 12:27:00,82.03,82.044,82.029,82.044,11200000.0
2008-04-22 12:28:00,82.058,82.061,82.05,82.055,12800000.0
2008-04-22 12:29:00,82.051,82.062,82.05,82.062,17000000.0
2008-04-22 12:30:00,82.058,82.064,82.05,82.05,17600000.0
2008-04-22 12:31:00,82.049,82.068,82.049,82.068,12800000.0
2008-04-22 12:32:00,82.071,82.086,82.07,82.072,12800000.0
2008-04-22 12:33:00,82.066,82.07,82.062,82.067,14400000.0
2008-04-22 12:34:00,82.071,82.078,82.058,82.058,12800000.0
2008-04-22 12:35:00,82.046,82.046,82.034,82.036,11200000.0
2008-04-22 12:36:00,82.041,82.052,82.037,82.052,11200000.0
2008-04-22 12:37:00,82.04,82.046,82.03,82.038,11200000.0
2008-04-22 12:38:00,82.047,82.047,81.938,82.025,17600000.0
2008-04-22 12:39:00,82.021,82.05,82.021,82.05,16000000.0
2008-04-22 12:40:00,82.07,82.071,82.05,82.071,16000000.0
2008-04-22 12:41:00,82.082,82.087,82.081,82.083,12800000.0
2008-04-22 12:42:00,82.096,82.105,82.096,82.103,14800000.0
2008-04-22 12:43:00,82.1,82.109,82.1,82.102,12800000.0
2008-04-22 12:44:00,82.089,82.096,82.075,82.084,17600000.0
2008-04-22 12:45:00,82.078,82.078,82.063,82.066,16000000.0
2008-04-22 12:46:00,82.068,82.068,82.053,82.055,12800000.0
2008-04-22 12:47:00,82.045,82.045,82.01,82.01,12800000.0
2008-04-22 12:48:00,82.039,82.043,82.038,82.039,11200000.0
2008-04-22 12:49:00,82.034,82.053,82.028,82.053,16000000.0
2008-04-22 12:50:00,82.077,82.12,82.077,82.091,14800000.0
2008-04-22 12:51:00,82.088,82.096,82.083,82.083,11200000.0
2008-04-22 12:52:00,82.094,82.1,82.091,82.1,11200000.0
2008-04-22 12:53:00,82.089,82.089,82.044,82.044,11200000.0
2008-04-22 12:54:00,82.056,82.058,82.03,82.03,12800000.0
2008-04-22 12:55:00,82.038,82.048,82.038,82.047,16000000.0
2008-04-22 12:56:00,82.047,82.047,82.029,82.033,11200000.0
2008-04-22 12:57:00,82.048,82.056,82.048,82.051,11200000.0
2008-04-22 12:58:00,82.046,82.053,82.036,82.053,18000000.0
2008-04-22 12:59:00,82.05,82.057,82.035,82.035,16000000.0
2008-04-22 13:00:00,82.03,82.038,82.025,82.038,12800000.0
2008-04-22 13:01:00,82.037,82.051,82.036,82.051,14400000.0
2008-04-22 13:02:00,82.066,82.077,82.066,82.074,12800000.0
2008-04-22 13:03:00,82.048,82.073,82.048,82.073,16000000.0
2008-04-22 13:04:00,82.078,82.131,82.078,82.131,11200000.0
2008-04-22 13:05:00,82.137,82.173,82.137,82.173,12200000.0
2008-04-22 13:06:00,82.162,82.163,82.146,82.158,11200000.0
2008-04-22 13:07:00,82.16,82.179,82.16,82.171,14400000.0
2008-04-22 13:08:00,82.174,82.182,82.158,82.182,17600000.0
2008-04-22 13:09:00,82.185,82.189,82.171,82.173,12800000.0
2008-04-22 13:10:00,82.14,82.167,82.14,82.166,16000000.0
2008-04-22 13:11:00,82.16,82.16,82.143,82.143,11200000.0
2008-04-22 13:12:00,82.125,82.125,82.11,82.11,12800000.0
2008-04-22 13:13:00,82.098,82.109,82.098,82.103,18000000.0
2008-04-22 13:14:00,82.105,82.116,82.103,82.103,12800000.0
2008-04-22 13:15:00,82.123,82.144,82.12,82.144,12800000.0
2008-04-22 13:16:00,82.14,82.144,82.134,82.142,17600000.0
2008-04-22 13:17:00,82.15,82.16,82.142,82.152,12800000.0
2008-04-22 13:18:00,82.137,82.146,82.12,82.146,11200000.0
2008-04-22 13:19:00,82.146,82.156,82.143,82.155,16000000.0
2008-04-22 13:20:00,82.15,82.156,82.139,82.145,17600000.0
2008-04-22 13:21:00,82.125,82.125,82.109,82.115,11200000.0
2008-04-22 13:22:00,82.097,82.112,82.097,82.098,12800000.0
2008-04-22 13:23:00,82.095,82.109,82.095,82.098,12800000.0
2008-04-22 13:24:00,82.105,82.111,82.103,82.104,11000000.0
2008-04-22 13:25:00,82.104,82.118,82.104,82.113,17600000.0
2008-04-22 13:26:00,82.119,82.124,82.111,82.12,18000000.0
2008-04-22 13:27:00,82.11,82.114,82.105,82.111,12800000.0
2008-04-22 13:28:00,82.092,82.098,82.007,82.098,16000000.0
2008-04-22 13:29:00,82.023,82.121,82.023,82.111,10600000.0
2008-04-22 13:30:00,82.106,82.127,82.106,82.125,12800000.0
2008-04-22 13:31:00,82.115,82.115,82.097,82.098,11200000.0
2008-04-22 13:32:00,82.097,82.104,82.095,82.095,11200000.0
2008-04-22 13:33:00,82.093,82.104,82.093,82.103,18600000.0
2008-04-22 13:34:00,82.102,82.136,82.102,82.136,12800000.0
2008-04-22 13:35:00,82.147,82.159,82.137,82.137,37200000.0
2008-04-22 13:36:00,82.145,82.173,82.145,82.173,18000000.0
2008-04-22 13:37:00,82.165,82.165,82.152,82.152,14400000.0
2008-04-22 13:38:00,82.149,82.186,82.149,82.186,33600000.0
2008-04-22 13:39:00,82.201,82.211,82.201,82.21,14800000.0
2008-04-22 13:40:00,82.197,82.206,82.179,82.201,40000000.0
2008-04-22 13:41:00,82.215,82.222,82.213,82.216,16000000.0
2008-04-22 13:42:00,82.22,82.23,82.22,82.221,11200000.0
2008-04-22 13:43:00,82.225,82.226,82.21,82.221,27200000.0
2008-04-22 13:44:00,82.202,82.205,82.181,82.181,33600000.0
2008-04-22 13:45:00,82.17,82.184,82.17,82.173,20800000.0
2008-04-22 13:46:00,82.177,82.179,82.169,82.179,24000000.0
2008-04-22 13:47:00,82.176,82.185,82.176,82.184,12800000.0
2008-04-22 13:48:00,82.178,82.188,82.177,82.184,12800000.0
2008-04-22 13:49:00,82.184,82.184,82.163,82.171,18000000.0
2008-04-22 13:50:00,82.161,82.161,82.127,82.132,11200000.0
2008-04-22 13:51:00,82.133,82.135,82.124,82.124,24000000.0
2008-04-22 13:52:00,82.13,82.13,82.099,82.099,12200000.0
2008-04-22 13:53:00,82.126,82.138,82.126,82.133,17600000.0
2008-04-22 13:54:00,82.144,82.183,82.143,82.183,25000000.0
2008-04-22 13:55:00,82.191,82.191,82.178,82.191,14400000.0
2008-04-22 13:56:00,82.215,82.231,82.215,82.226,14400000.0
2008-04-22 13:57:00,82.218,82.218,82.184,82.184,28800000.0
2008-04-22 13:58:00,82.165,82.185,82.158,82.158,14400000.0
2008-04-22 13:59:00,82.15,82.157,82.147,82.147,32000000.0
2008-04-22 14:00:00,82.13,82.13,82.123,82.124,48000000.0
2008-04-22 14:01:00,82.146,82.161,82.124,82.124,31600000.0
2008-04-22 14:02:00,82.111,82.151,82.111,82.151,13800000.0
2008-04-22 14:03:00,82.154,82.17,82.154,82.158,14400000.0
2008-04-22 14:04:00,82.147,82.147,82.14,82.143,11200000.0
2008-04-22 14:05:00,82.148,82.16,82.137,82.16,24000000.0
2008-04-22 14:06:00,82.172,82.179,82.166,82.166,36800000.0
2008-04-22 14:07:00,82.161,82.17,82.157,82.17,39400000.0
2008-04-22 14:08:00,82.181,82.195,82.181,82.193,15400000.0
2008-04-22 14:09:00,82.182,82.193,82.179,82.193,33600000.0
2008-04-22 14:10:00,82.184,82.188,82.182,82.183,33600000.0
2008-04-22 14:11:00,82.176,82.186,82.16,82.179,14400000.0
2008-04-22 14:12:00,82.187,82.198,82.186,82.198,27600000.0
2008-04-22 14:13:00,82.214,82.247,82.214,82.247,14400000.0
2008-04-22 14:14:00,82.243,82.247,82.241,82.243,12800000.0
2008-04-22 14:15:00,82.249,82.254,82.247,82.25,28800000.0
2008-04-22 14:16:00,82.256,82.264,82.254,82.264,25600000.0
2008-04-22 14:17:00,82.274,82.287,82.249,82.249,12800000.0
2008-04-22 14:18:00,82.242,82.255,82.242,82.255,16000000.0
2008-04-22 14:19:00,82.246,82.246,82.2,82.2,12800000.0
2008-04-22 14:20:00,82.204,82.249,82.204,82.249,25600000.0
2008-04-22 14:21:00,82.257,82.291,82.255,82.291,28800000.0
2008-04-22 14:22:00,82.296,82.296,82.273,82.273,24000000.0
2008-04-22 14:23:00,82.26,82.304,82.26,82.27,48000000.0
2008-04-22 14:24:00,82.269,82.272,82.26,82.26,12800000.0
2008-04-22 14:25:00,82.252,82.262,82.247,82.25,12800000.0
2008-04-22 14:26:00,82.227,82.227,82.177,82.177,12800000.0
2008-04-22 14:27:00,82.158,82.161,82.149,82.16,17600000.0
2008-04-22 14:28:00,82.148,82.149,82.133,82.147,11200000.0
2008-04-22 14:29:00,82.172,82.187,82.17,82.187,36800000.0
2008-04-22 14:30:00,82.177,82.19,82.175,82.19,22400000.0
2008-04-22 14:31:00,82.194,82.207,82.194,82.201,20800000.0
2008-04-22 14:32:00,82.205,82.21,82.202,82.202,40000000.0
2008-04-22 14:33:00,82.218,82.23,82.181,82.23,24400000.0
2008-04-22 14:34:00,82.216,82.217,82.211,82.213,33400000.0
2008-04-22 14:35:00,82.208,82.208,82.196,82.202,14400000.0
2008-04-22 14:36:00,82.205,82.205,82.196,82.202,12800000.0
2008-04-22 14:37:00,82.201,82.204,82.191,82.191,11200000.0
2008-04-22 14:38:00,82.215,82.217,82.208,82.216,54200000.0
2008-04-22 14:39:00,82.232,82.243,82.23,82.243,12200000.0
2008-04-22 14:40:00,82.251,82.263,82.243,82.253,14400000.0
2008-04-22 14:41:00,82.257,82.27,82.256,82.267,56000000.0
2008-04-22 14:42:00,82.271,82.273,82.26,82.262,12800000.0
2008-04-22 14:43:00,82.263,82.263,82.254,82.254,26000000.0
2008-04-22 14:44:00,82.261,82.269,82.261,82.269,11200000.0
2008-04-22 14:45:00,82.28,82.284,82.275,82.284,11200000.0
2008-04-22 14:46:00,82.268,82.284,82.265,82.284,11200000.0
2008-04-22 14:47:00,82.281,82.29,82.278,82.29,16000000.0
2008-04-22 14:48:00,82.286,82.286,82.257,82.257,19200000.0
2008-04-22 14:49:00,82.252,82.26,82.245,82.26,32000000.0
2008-04-22 14:50:00,82.266,82.271,82.265,82.271,28200000.0
2008-04-22 14:51:00,82.261,82.271,82.236,82.243,32000000.0
2008-04-22 14:52:00,82.27,82.27,82.263,82.263,12800000.0
2008-04-22 14:53:00,82.275,82.28,82.274,82.274,17600000.0
2008-04-22 14:54:00,82.27,82.285,82.27,82.285,12800000.0
2008-04-22 14:55:00,82.288,82.288,82.278,82.281,16000000.0
2008-04-22 14:56:00,82.245,82.288,82.245,82.258,12800000.0
2008-04-22 14:57:00,82.286,82.286,82.247,82.261,12800000.0
2008-04-22 14:58:00,82.257,82.257,82.235,82.235,17600000.0
2008-04-22 14:59:00,82.232,82.244,82.231,82.244,16000000.0
2008-04-22 15:00:00,82.254,82.259,82.252,82.256,14400000.0
2008-04-22 15:01:00,82.24,82.242,82.234,82.234,12800000.0
2008-04-22 15:02:00,82.233,82.274,82.231,82.274,27200000.0
2008-04-22 15:03:00,82.309,82.309,82.276,82.276,12800000.0
2008-04-22 15:04:00,82.256,82.256,82.226,82.23,24000000.0
2008-04-22 15:05:00,82.214,82.214,82.167,82.167,11200000.0
2008-04-22 15:06:00,82.141,82.141,82.101,82.101,11200000.0
2008-04-22 15:07:00,82.089,82.11,82.076,82.11,25600000.0
2008-04-22 15:08:00,82.114,82.125,82.112,82.123,22400000.0
2008-04-22 15:09:00,82.126,82.131,82.118,82.122,16000000.0
2008-04-22 15:10:00,82.126,82.131,82.123,82.128,40000000.0
2008-04-22 15:11:00,82.139,82.142,82.131,82.142,32000000.0
2008-04-22 15:12:00,82.103,82.118,82.103,82.118,3200000.0
2008-04-22 15:13:00,82.124,82.124,82.115,82.119,44800000.0
2008-04-22 15:14:00,82.119,82.119,82.112,82.117,34600000.0
2008-04-22 15:15:00,82.111,82.12,82.108,82.108,22400000.0
2008-04-22 15:16:00,82.113,82.122,82.113,82.121,37000000.0
2008-04-22 15:17:00,82.135,82.143,82.135,82.136,22400000.0
2008-04-22 15:18:00,82.153,82.153,82.128,82.128,22400000.0
2008-04-22 15:19:00,82.128,82.158,82.128,82.158,16000000.0
2008-04-22 15:20:00,82.167,82.176,82.167,82.176,23400000.0
2008-04-22 15:21:00,82.181,82.181,82.174,82.176,14400000.0
2008-04-22 15:22:00,82.17,82.197,82.17,82.194,14400000.0
2008-04-22 15:23:00,82.189,82.225,82.189,82.224,48400000.0
2008-04-22 15:24:00,82.226,82.278,82.226,82.278,25600000.0
2008-04-22 15:25:00,82.291,82.291,82.235,82.235,27200000.0
2008-04-22 15:26:00,82.274,82.291,82.274,82.29,40000000.0
2008-04-22 15:27:00,82.276,82.276,82.203,82.203,28800000.0
2008-04-22 15:28:00,82.185,82.191,82.176,82.176,70800000.0
2008-04-22 15:29:00,82.172,82.172,82.03,82.109,45200000.0
2008-04-22 15:30:00,82.02,82.112,81.982,82.032,116000000.0
2008-04-22 15:31:00,82.127,82.147,82.12,82.14,60800000.0
2008-04-22 15:32:00,82.106,82.106,82.079,82.079,30400000.0
2008-04-22 15:33:00,82.098,82.126,82.098,82.119,30800000.0
2008-04-22 15:34:00,82.11,82.11,82.091,82.091,22400000.0
2008-04-22 15:35:00,82.093,82.097,82.084,82.084,33000000.0
2008-04-22 15:36:00,82.084,82.1,82.083,82.1,31800000.0
2008-04-22 15:37:00,82.098,82.136,82.098,82.136,29800000.0
2008-04-22 15:38:00,82.133,82.133,82.093,82.093,59200000.0
2008-04-22 15:39:00,82.095,82.129,82.095,82.129,37200000.0
2008-04-22 15:40:00,82.12,82.12,82.107,82.11,35200000.0
2008-04-22 15:41:00,82.096,82.096,82.085,82.087,25600000.0
2008-04-22 15:42:00,82.098,82.122,82.098,82.115,43200000.0
2008-04-22 15:43:00,82.104,82.104,82.087,82.088,27200000.0
2008-04-22 15:44:00,82.09,82.098,82.086,82.091,27200000.0
2008-04-22 15:45:00,82.073,82.1,82.073,82.1,16000000.0
2008-04-22 15:46:00,82.069,82.094,82.069,82.071,14400000.0
2008-04-22 15:47:00,82.051,82.051,82.027,82.029,30400000.0
2008-04-22 15:48:00,82.042,82.044,82.028,82.028,26600000.0
2008-04-22 15:49:00,82.033,82.047,82.028,82.037,11200000.0
2008-04-22 15:50:00,82.044,82.044,82.026,82.026,25600000.0
2008-04-22 15:51:00,82.031,82.09,82.031,82.09,42600000.0
2008-04-22 15:52:00,82.116,82.12,82.106,82.106,20800000.0
2008-04-22 15:53:00,82.108,82.108,82.079,82.102,24000000.0
2008-04-22 15:54:00,82.104,82.107,82.094,82.094,28800000.0
2008-04-22 15:55:00,82.11,82.123,82.11,82.111,24000000.0
2008-04-22 15:56:00,82.087,82.101,82.078,82.078,51200000.0
2008-04-22 15:57:00,82.074,82.105,82.074,82.1,12200000.0
2008-04-22 15:58:00,82.138,82.154,82.138,82.15,19200000.0
2008-04-22 15:59:00,82.156,82.17,82.156,82.17,36800000.0
2008-04-22 16:00:00,82.213,82.269,82.213,82.252,51600000.0
2008-04-22 16:01:00,82.26,82.269,82.243,82.269,42000000.0
2008-04-22 16:02:00,82.275,82.278,82.253,82.253,22400000.0
2008-04-22 16:03:00,82.245,82.245,82.233,82.234,64000000.0
2008-04-22 16:04:00,82.232,82.271,82.232,82.271,44200000.0
2008-04-22 16:05:00,82.309,82.315,82.275,82.291,48400000.0
2008-04-22 16:06:00,82.286,82.286,82.232,82.232,35200000.0
2008-04-22 16:07:00,82.229,82.242,82.227,82.238,32000000.0
2008-04-22 16:08:00,82.22,82.221,82.211,82.214,45200000.0
2008-04-22 16:09:00,82.225,82.228,82.219,82.223,44800000.0
2008-04-22 16:10:00,82.229,82.229,82.196,82.202,41600000.0
2008-04-22 16:11:00,82.207,82.227,82.207,82.227,14400000.0
2008-04-22 16:12:00,82.218,82.228,82.205,82.205,56000000.0
2008-04-22 16:13:00,82.199,82.275,82.199,82.275,11200000.0
2008-04-22 16:14:00,82.279,82.282,82.264,82.264,49600000.0
2008-04-22 16:15:00,82.256,82.265,82.255,82.265,59600000.0
2008-04-22 16:16:00,82.249,82.249,82.177,82.177,17600000.0
2008-04-22 16:17:00,82.14,82.154,82.131,82.154,38400000.0
2008-04-22 16:18:00,82.151,82.184,82.143,82.184,38400000.0
2008-04-22 16:19:00,82.205,82.218,82.198,82.198,22400000.0
2008-04-22 16:20:00,82.155,82.176,82.152,82.17,10600000.0
2008-04-22 16:21:00,82.178,82.179,82.159,82.169,27200000.0
2008-04-22 16:22:00,82.171,82.171,82.137,82.153,41600000.0
2008-04-22 16:23:00,82.153,82.175,82.151,82.157,43200000.0
2008-04-22 16:24:00,82.192,82.205,82.191,82.2,17000000.0
2008-04-22 16:25:00,82.162,82.162,82.131,82.131,33000000.0
2008-04-22 16:26:00,82.129,82.179,82.129,82.161,18000000.0
2008-04-22 16:27:00,82.173,82.184,82.173,82.184,35200000.0
2008-04-22 16:28:00,82.172,82.172,82.123,82.123,27200000.0
2008-04-22 16:29:00,82.125,82.125,82.078,82.078,10600000.0
2008-04-22 16:30:00,82.052,82.052,82.023,82.023,43200000.0
2008-04-22 16:31:00,82.008,82.037,82.008,82.037,41600000.0
2008-04-22 16:32:00,82.044,82.065,82.039,82.065,13200000.0
2008-04-22 16:33:00,82.041,82.042,82.03,82.041,27200000.0
2008-04-22 16:34:00,82.037,82.046,82.032,82.036,35200000.0
2008-04-22 16:35:00,82.022,82.022,81.982,81.988,52800000.0
2008-04-22 16:36:00,82.032,82.086,82.032,82.086,51600000.0
2008-04-22 16:37:00,82.085,82.085,82.042,82.051,41600000.0
2008-04-22 16:38:00,82.048,82.048,82.024,82.031,40000000.0
2008-04-22 16:39:00,82.012,82.016,82.007,82.016,35600000.0
2008-04-22 16:40:00,82.022,82.039,82.022,82.035,56000000.0
2008-04-22 16:41:00,82.045,82.113,82.045,82.113,74000000.0
2008-04-22 16:42:00,82.115,82.115,82.073,82.096,54400000.0
2008-04-22 16:43:00,82.093,82.114,82.093,82.114,17600000.0
2008-04-22 16:44:00,82.122,82.147,82.122,82.147,10600000.0
2008-04-22 16:45:00,82.138,82.138,82.106,82.108,57000000.0
2008-04-22 16:46:00,82.079,82.079,82.059,82.059,12200000.0
2008-04-22 16:47:00,82.072,82.091,82.072,82.09,69800000.0
2008-04-22 16:48:00,82.102,82.138,82.102,82.113,53200000.0
2008-04-22 16:49:00,82.109,82.172,82.109,82.153,36800000.0
2008-04-22 16:50:00,82.122,82.152,82.122,82.152,75000000.0
2008-04-22 16:51:00,82.153,82.163,82.145,82.154,32000000.0
2008-04-22 16:52:00,82.185,82.215,82.185,82.195,46400000.0
2008-04-22 16:53:00,82.205,82.245,82.205,82.233,29200000.0
2008-04-22 16:54:00,82.233,82.233,82.19,82.194,11200000.0
2008-04-22 16:55:00,82.186,82.197,82.18,82.18,27200000.0
2008-04-22 16:56:00,82.161,82.161,82.142,82.142,36200000.0
2008-04-22 16:57:00,82.141,82.187,82.141,82.187,19200000.0
2008-04-22 16:58:00,82.183,82.187,82.174,82.177,12800000.0
2008-04-22 16:59:00,82.156,82.167,82.146,82.156,51200000.0
2008-04-22 17:00:00,82.176,82.193,82.171,82.171,50000000.0
2008-04-22 17:01:00,82.155,82.155,82.137,82.137,39400000.0
2008-04-22 17:02:00,82.132,82.156,82.131,82.132,33600000.0
2008-04-22 17:03:00,82.135,82.135,82.111,82.134,44800000.0
2008-04-22 17:04:00,82.147,82.147,82.11,82.114,41600000.0
2008-04-22 17:05:00,82.103,82.103,82.079,82.084,55200000.0
2008-04-22 17:06:00,82.081,82.081,82.069,82.073,59200000.0
2008-04-22 17:07:00,82.069,82.074,82.066,82.066,34600000.0
2008-04-22 17:08:00,82.059,82.086,82.059,82.086,68800000.0
2008-04-22 17:09:00,82.098,82.106,82.089,82.089,59200000.0
2008-04-22 17:10:00,82.092,82.096,82.079,82.086,25600000.0
2008-04-22 17:11:00,82.091,82.106,82.091,82.106,38400000.0
2008-04-22 17:12:00,82.107,82.113,82.102,82.113,25600000.0
2008-04-22 17:13:00,82.127,82.127,82.11,82.11,28800000.0
2008-04-22 17:14:00,82.111,82.117,82.111,82.117,22400000.0
2008-04-22 17:15:00,82.12,82.131,82.12,82.131,19200000.0
2008-04-22 17:16:00,82.141,82.141,82.104,82.104,17600000.0
2008-04-22 17:17:00,82.106,82.11,82.103,82.106,38400000.0
2008-04-22 17:18:00,82.091,82.098,82.086,82.095,57600000.0
2008-04-22 17:19:00,82.102,82.161,82.102,82.161,23800000.0
2008-04-22 17:20:00,82.143,82.143,82.123,82.133,16000000.0
2008-04-22 17:21:00,82.144,82.147,82.14,82.147,28800000.0
2008-04-22 17:22:00,82.15,82.15,82.124,82.124,19200000.0
2008-04-22 17:23:00,82.109,82.109,82.085,82.085,11200000.0
2008-04-22 17:24:00,82.107,82.151,82.107,82.151,12800000.0
2008-04-22 17:25:00,82.165,82.165,82.157,82.165,17600000.0
2008-04-22 17:26:00,82.174,82.188,82.174,82.188,35200000.0
2008-04-22 17:27:00,82.183,82.188,82.177,82.188,46400000.0
2008-04-22 17:28:00,82.188,82.196,82.156,82.156,32000000.0
2008-04-22 17:29:00,82.18,82.181,82.171,82.175,27200000.0
2008-04-22 17:30:00,82.149,82.154,82.13,82.154,17600000.0
2008-04-22 17:31:00,82.186,82.21,82.175,82.185,87400000.0
2008-04-22 17:32:00,82.196,82.208,82.195,82.208,52800000.0
2008-04-22 17:33:00,82.224,82.224,82.207,82.207,36800000.0
2008-04-22 17:34:00,82.18,82.18,82.146,82.146,63400000.0
2008-04-22 17:35:00,82.127,82.168,82.127,82.168,43200000.0
2008-04-22 17:36:00,82.157,82.157,82.145,82.15,33000000.0
2008-04-22 17:37:00,82.17,82.187,82.17,82.187,16000000.0
2008-04-22 17:38:00,82.179,82.187,82.172,82.172,34000000.0
2008-04-22 17:39:00,82.166,82.166,82.154,82.164,16000000.0
2008-04-22 17:40:00,82.157,82.168,82.157,82.166,75600000.0
2008-04-22 17:41:00,82.187,82.187,82.173,82.173,12800000.0
2008-04-22 17:42:00,82.179,82.179,82.124,82.124,12800000.0
2008-04-22 17:43:00,82.117,82.16,82.107,82.16,17600000.0
2008-04-22 17:44:00,82.151,82.17,82.142,82.17,29800000.0
2008-04-22 17:45:00,82.18,82.18,82.149,82.167,30800000.0
2008-04-22 17:46:00,82.18,82.207,82.175,82.203,41600000.0
2008-04-22 17:47:00,82.205,82.207,82.198,82.198,57600000.0
2008-04-22 17:48:00,82.167,82.167,82.113,82.113,57600000.0
2008-04-22 17:49:00,82.086,82.086,82.048,82.048,46400000.0
2008-04-22 17:50:00,82.036,82.092,82.036,82.092,12800000.0
2008-04-22 17:51:00,82.114,82.127,82.113,82.125,49600000.0
2008-04-22 17:52:00,82.146,82.146,82.084,82.084,44000000.0
2008-04-22 17:53:00,82.061,82.063,82.051,82.051,33000000.0
2008-04-22 17:54:00,82.051,82.051,82.024,82.024,38400000.0
2008-04-22 17:55:00,82.014,82.014,82.003,82.003,40000000.0
2008-04-22 17:56:00,81.971,81.971,81.949,81.951,44800000.0
2008-04-22 17:57:00,81.932,81.932,81.901,81.901,36200000.0
2008-04-22 17:58:00,81.897,81.941,81.897,81.934,17600000.0
2008-04-22 17:59:00,81.944,81.944,81.907,81.907,62400000.0
2008-04-22 18:00:00,81.886,81.892,81.881,81.881,51200000.0
2008-04-22 18:01:00,81.909,81.981,81.909,81.981,32000000.0
2008-04-22 18:02:00,81.986,81.995,81.983,81.988,24400000.0
2008-04-22 18:03:00,82.0,82.025,82.0,82.013,36800000.0
2008-04-22 18:04:00,82.004,82.007,81.999,81.999,33600000.0
2008-04-22 18:05:00,81.97,81.992,81.97,81.991,13200000.0
2008-04-22 18:06:00,82.002,82.011,81.99,82.011,30400000.0
2008-04-22 18:07:00,82.033,82.038,82.03,82.032,11200000.0
2008-04-22 18:08:00,82.029,82.048,82.029,82.046,84800000.0
2008-04-22 18:09:00,82.047,82.048,82.038,82.039,33600000.0
2008-04-22 18:10:00,82.03,82.037,82.004,82.008,16000000.0
2008-04-22 18:11:00,82.036,82.036,82.023,82.026,12800000.0
2008-04-22 18:12:00,82.022,82.032,82.022,82.023,12800000.0
2008-04-22 18:13:00,82.032,82.059,82.032,82.059,27600000.0
2008-04-22 18:14:00,82.056,82.056,82.042,82.044,19200000.0
2008-04-22 18:15:00,82.068,82.072,82.065,82.072,30800000.0
2008-04-22 18:16:00,82.075,82.085,82.073,82.078,55400000.0
2008-04-22 18:17:00,82.075,82.081,82.071,82.071,43200000.0
2008-04-22 18:18:00,82.063,82.089,82.063,82.074,29800000.0
2008-04-22 18:19:00,82.081,82.087,82.074,82.074,46400000.0
2008-04-22 18:20:00,82.066,82.073,82.056,82.056,43600000.0
2008-04-22 18:21:00,82.048,82.048,82.031,82.031,12800000.0
2008-04-22 18:22:00,82.035,82.035,82.014,82.014,33000000.0
2008-04-22 18:23:00,82.021,82.021,82.008,82.014,46400000.0
2008-04-22 18:24:00,82.025,82.036,82.022,82.025,52800000.0
2008-04-22 18:25:00,82.014,82.028,82.003,82.003,33600000.0
2008-04-22 18:26:00,81.998,82.006,81.985,82.0,30400000.0
2008-04-22 18:27:00,82.002,82.014,82.002,82.014,33000000.0
2008-04-22 18:28:00,82.008,82.018,82.008,82.009,12800000.0
2008-04-22 18:29:00,82.006,82.007,82.0,82.007,25000000.0
2008-04-22 18:30:00,81.999,82.004,81.985,81.999,37200000.0
2008-04-22 18:31:00,81.971,81.994,81.966,81.994,11200000.0
2008-04-22 18:32:00,82.006,82.023,82.006,82.023,70600000.0
2008-04-22 18:33:00,82.01,82.01,81.983,81.983,32400000.0
2008-04-22 18:34:00,81.956,81.956,81.938,81.938,19200000.0
2008-04-22 18:35:00,81.932,81.932,81.914,81.926,43200000.0
2008-04-22 18:36:00,81.927,81.933,81.923,81.933,68800000.0
2008-04-22 18:37:00,81.934,81.941,81.932,81.934,37200000.0
2008-04-22 18:38:00,81.907,81.921,81.907,81.914,49600000.0
2008-04-22 18:39:00,81.937,81.981,81.937,81.981,76200000.0
2008-04-22 18:40:00,81.982,81.991,81.978,81.991,65000000.0
2008-04-22 18:41:00,81.999,82.011,81.99,81.99,72000000.0
2008-04-22 18:42:00,81.98,81.99,81.979,81.988,78400000.0
2008-04-22 18:43:00,81.981,81.988,81.981,81.988,49600000.0
2008-04-22 18:44:00,81.985,81.985,81.968,81.968,30400000.0
2008-04-22 18:45:00,81.969,81.969,81.942,81.946,13200000.0
2008-04-22 18:46:00,81.944,81.944,81.932,81.936,12800000.0
2008-04-22 18:47:00,81.917,81.927,81.917,81.923,14400000.0
2008-04-22 18:48:00,81.912,81.916,81.901,81.916,29200000.0
2008-04-22 18:49:00,81.925,81.964,81.916,81.96,24000000.0
2008-04-22 18:50:00,81.922,81.935,81.922,81.935,46400000.0
2008-04-22 18:51:00,81.94,81.942,81.933,81.933,12800000.0
2008-04-22 18:52:00,81.931,81.932,81.924,81.924,19200000.0
2008-04-22 18:53:00,81.909,81.909,81.863,81.863,30400000.0
2008-04-22 18:54:00,81.874,81.889,81.872,81.889,19200000.0
2008-04-22 18:55:00,81.879,81.882,81.871,81.882,22400000.0
2008-04-22 18:56:00,81.869,81.869,81.86,81.863,16000000.0
2008-04-22 18:57:00,81.854,81.864,81.848,81.848,19200000.0
2008-04-22 18:58:00,81.827,81.843,81.827,81.843,32000000.0
2008-04-22 18:59:00,81.853,81.857,81.833,81.857,32400000.0
2008-04-22 19:00:00,81.84,81.847,81.836,81.847,14400000.0
2008-04-22 19:01:00,81.839,81.839,81.824,81.824,19600000.0
2008-04-22 19:02:00,81.828,81.837,81.826,81.834,43200000.0
2008-04-22 19:03:00,81.87,81.89,81.87,81.89,14400000.0
2008-04-22 19:04:00,81.892,81.911,81.892,81.905,17600000.0
2008-04-22 19:05:00,81.914,81.927,81.914,81.927,22400000.0
2008-04-22 19:06:00,81.924,81.931,81.909,81.931,55400000.0
2008-04-22 19:07:00,81.966,81.978,81.966,81.976,35200000.0
2008-04-22 19:08:00,81.981,81.981,81.958,81.958,22400000.0
2008-04-22 19:09:00,81.953,81.963,81.953,81.959,12200000.0
2008-04-22 19:10:00,81.963,81.964,81.956,81.963,17600000.0
2008-04-22 19:11:00,81.967,81.967,81.952,81.959,30400000.0
2008-04-22 19:12:00,81.958,81.958,81.949,81.949,24400000.0
2008-04-22 19:13:00,81.966,81.973,81.965,81.973,12800000.0
2008-04-22 19:14:00,81.977,81.982,81.972,81.975,12800000.0
2008-04-22 19:15:00,81.969,81.988,81.969,81.978,16000000.0
2008-04-22 19:16:00,81.967,81.967,81.923,81.943,12800000.0
2008-04-22 19:17:00,81.958,81.97,81.958,81.967,13800000.0
2008-04-22 19:18:00,81.978,81.978,81.954,81.978,32400000.0
2008-04-22 19:19:00,81.961,81.984,81.961,81.984,11200000.0
2008-04-22 19:20:00,81.982,81.986,81.972,81.982,14400000.0
2008-04-22 19:21:00,81.97,81.97,81.956,81.967,17000000.0
2008-04-22 19:22:00,81.975,82.004,81.972,82.004,14400000.0
2008-04-22 19:23:00,82.005,82.005,81.989,81.991,16000000.0
2008-04-22 19:24:00,81.991,82.008,81.989,82.008,47400000.0
2008-04-22 19:25:00,82.003,82.003,81.992,82.003,11200000.0
2008-04-22 19:26:00,81.961,82.0,81.926,81.936,42000000.0
2008-04-22 19:27:00,81.994,82.024,81.994,82.024,14400000.0
2008-04-22 19:28:00,82.026,82.037,82.013,82.037,12800000.0
2008-04-22 19:29:00,82.037,82.037,82.014,82.017,12800000.0
2008-04-22 19:30:00,82.009,82.024,82.003,82.024,11200000.0
2008-04-22 19:31:00,82.018,82.024,82.012,82.012,12800000.0
2008-04-22 19:32:00,81.998,82.006,81.997,81.998,11200000.0
2008-04-22 19:33:00,82.005,82.005,81.996,82.003,11200000.0
2008-04-22 19:34:00,82.008,82.013,82.001,82.003,12800000.0
2008-04-22 19:35:00,81.994,81.994,81.937,81.937,17600000.0
2008-04-22 19:36:00,81.942,81.983,81.942,81.983,16000000.0
2008-04-22 19:37:00,81.993,82.005,81.993,81.996,11200000.0
2008-04-22 19:38:00,82.007,82.007,81.996,81.996,11200000.0
2008-04-22 19:39:00,81.978,81.988,81.976,81.976,12800000.0
2008-04-22 19:40:00,81.973,81.987,81.973,81.987,11200000.0
2008-04-22 19:41:00,81.975,81.975,81.963,81.966,11200000.0
2008-04-22 19:42:00,81.964,81.968,81.959,81.96,11200000.0
2008-04-22 19:43:00,81.964,81.965,81.956,81.956,19200000.0
2008-04-22 19:44:00,81.96,81.969,81.956,81.965,11200000.0
2008-04-22 19:45:00,81.966,81.966,81.952,81.966,16000000.0
2008-04-22 19:46:00,81.96,81.979,81.959,81.979,14400000.0
2008-04-22 19:47:00,81.971,81.98,81.965,81.968,17600000.0
2008-04-22 19:48:00,81.97,81.984,81.97,81.978,12800000.0
2008-04-22 19:49:00,81.962,81.964,81.959,81.961,30400000.0
2008-04-22 19:50:00,81.981,81.998,81.981,81.998,12800000.0
2008-04-22 19:51:00,81.981,81.984,81.978,81.98,12800000.0
2008-04-22 19:52:00,81.966,81.979,81.958,81.965,16000000.0
2008-04-22 19:53:00,81.97,81.983,81.97,81.983,12800000.0
2008-04-22 19:54:00,81.981,81.993,81.981,81.986,12800000.0
2008-04-22 19:55:00,81.997,81.998,81.984,81.988,11200000.0
2008-04-22 19:56:00,81.979,81.988,81.975,81.986,16000000.0
2008-04-22 19:57:00,81.99,81.99,81.977,81.981,12800000.0
2008-04-22 19:58:00,81.983,81.987,81.972,81.972,11200000.0
2008-04-22 19:59:00,81.959,81.963,81.955,81.959,12800000.0
2008-04-22 20:00:00,81.962,81.981,81.962,81.981,17600000.0
2008-04-22 20:01:00,81.997,82.002,81.997,82.002,11200000.0
2008-04-22 20:02:00,81.986,81.986,81.962,81.962,17600000.0
2008-04-22 20:03:00,81.956,81.956,81.933,81.955,15400000.0
2008-04-22 20:04:00,81.96,81.973,81.96,81.972,30800000.0
2008-04-22 20:05:00,81.982,81.982,81.968,81.976,12800000.0
2008-04-22 20:06:00,81.964,81.975,81.964,81.975,11200000.0
2008-04-22 20:07:00,81.982,81.982,81.969,81.969,17600000.0
2008-04-22 20:08:00,81.97,81.99,81.966,81.981,38400000.0
2008-04-22 20:09:00,81.984,81.994,81.984,81.986,11200000.0
2008-04-22 20:10:00,81.993,81.994,81.982,81.988,16400000.0
2008-04-22 20:11:00,81.988,81.988,81.967,81.967,11200000.0
2008-04-22 20:12:00,81.969,81.994,81.968,81.994,11200000.0
2008-04-22 20:13:00,81.986,81.986,81.973,81.973,26600000.0
2008-04-22 20:14:00,81.985,81.986,81.923,81.975,14400000.0
2008-04-22 20:15:00,81.968,81.988,81.968,81.987,17600000.0
2008-04-22 20:16:00,81.981,81.987,81.978,81.981,28200000.0
2008-04-22 20:17:00,81.985,81.985,81.971,81.981,34000000.0
2008-04-22 20:18:00,81.98,81.992,81.979,81.992,32000000.0
2008-04-22 20:19:00,81.987,81.988,81.979,81.984,11200000.0
2008-04-22 20:20:00,81.969,81.984,81.969,81.984,19200000.0
2008-04-22 20:21:00,81.981,81.996,81.981,81.99,16400000.0
2008-04-22 20:22:00,81.989,82.021,81.989,82.021,14800000.0
2008-04-22 20:23:00,82.054,82.078,82.054,82.078,12800000.0
2008-04-22 20:24:00,82.113,82.131,82.113,82.116,16000000.0
2008-04-22 20:25:00,82.094,82.1,82.086,82.086,11200000.0
2008-04-22 20:26:00,82.087,82.095,82.076,82.076,16000000.0
2008-04-22 20:27:00,82.064,82.07,82.0,82.0,12800000.0
2008-04-22 20:28:00,81.986,82.011,81.986,82.011,11600000.0
2008-04-22 20:29:00,82.022,82.044,82.022,82.044,12800000.0
2008-04-22 20:30:00,82.051,82.057,82.048,82.056,27600000.0
2008-04-22 20:31:00,82.055,82.055,82.041,82.041,8000000.0
2008-04-22 20:32:00,82.045,82.051,82.04,82.05,11200000.0
2008-04-22 20:33:00,82.045,82.045,82.019,82.019,13200000.0
2008-04-22 20:34:00,82.013,82.031,82.013,82.024,11200000.0
2008-04-22 20:35:00,82.017,82.028,82.014,82.028,11200000.0
2008-04-22 20:36:00,82.037,82.037,82.021,82.023,16000000.0
2008-04-22 20:37:00,82.009,82.009,81.991,81.995,8000000.0
2008-04-22 20:38:00,81.996,82.022,81.995,82.021,12200000.0
2008-04-22 20:39:00,82.008,82.008,81.986,81.986,14400000.0
2008-04-22 20:40:00,81.964,82.014,81.964,82.014,10600000.0
2008-04-22 20:41:00,82.057,82.1,82.057,82.1,14400000.0
2008-04-22 20:42:00,82.113,82.116,82.096,82.097,11200000.0
2008-04-22 20:43:00,82.085,82.085,82.065,82.065,14400000.0
2008-04-22 20:44:00,82.056,82.067,82.054,82.061,11200000.0
2008-04-22 20:45:00,82.059,82.074,82.059,82.062,12800000.0
2008-04-22 20:46:00,82.063,82.078,82.063,82.074,14400000.0
2008-04-22 20:47:00,82.08,82.089,82.077,82.077,8000000.0
2008-04-22 20:48:00,82.085,82.085,82.067,82.068,17600000.0
2008-04-22 20:49:00,82.081,82.081,82.067,82.067,11200000.0
2008-04-22 20:50:00,82.069,82.075,82.06,82.074,9600000.0
2008-04-22 20:51:00,82.077,82.084,82.077,82.077,28800000.0
2008-04-22 20:52:00,82.068,82.068,82.051,82.053,8000000.0
2008-04-22 20:53:00,82.043,82.043,82.032,82.032,16000000.0
2008-04-22 20:54:00,82.024,82.048,82.024,82.048,12800000.0
2008-04-22 20:55:00,82.056,82.059,82.043,82.045,11200000.0
2008-04-22 20:56:00,82.037,82.044,82.034,82.044,12800000.0
2008-04-22 20:57:00,82.053,82.057,82.053,82.057,12800000.0
2008-04-22 20:58:00,82.051,82.051,82.023,82.023,16000000.0
2008-04-22 20:59:00,82.036,82.036,82.016,82.03,11200000.0
2008-04-22 21:00:00,82.049,82.064,82.049,82.057,17000000.0
2008-04-22 21:01:00,82.039,82.048,82.033,82.044,11200000.0
2008-04-22 21:02:00,82.023,82.023,81.989,81.989,15400000.0
2008-04-22 21:03:00,81.997,82.002,81.996,82.0,12800000.0
2008-04-22 21:04:00,81.999,81.999,81.987,81.999,16000000.0
2008-04-22 21:05:00,82.007,82.011,81.99,81.994,12800000.0
2008-04-22 21:06:00,82.0,82.04,82.0,82.037,12800000.0
2008-04-22 21:07:00,82.032,82.032,82.012,82.024,14400000.0
2008-04-22 21:08:00,82.032,82.032,82.024,82.027,16000000.0
2008-04-22 21:09:00,82.03,82.03,82.011,82.013,14400000.0
2008-04-22 21:10:00,81.984,81.993,81.973,81.993,12800000.0
2008-04-22 21:11:00,82.015,82.024,82.003,82.009,12800000.0
2008-04-22 21:12:00,82.015,82.022,82.009,82.009,12800000.0
2008-04-22 21:13:00,81.995,82.001,81.985,81.985,16800000.0
2008-04-22 21:14:00,81.988,81.994,81.977,81.987,12800000.0
2008-04-22 21:15:00,82.002,82.007,81.995,82.005,11200000.0
2008-04-22 21:16:00,81.987,81.987,81.974,81.982,19200000.0
2008-04-22 21:17:00,82.01,82.01,81.997,82.0,14400000.0
2008-04-22 21:18:00,82.003,82.008,81.999,82.006,14400000.0
2008-04-22 21:19:00,81.997,82.011,81.997,82.001,11200000.0
2008-04-22 21:20:00,81.964,81.988,81.958,81.965,14400000.0
2008-04-22 21:21:00,81.986,81.986,81.959,81.971,8000000.0
2008-04-22 21:22:00,82.001,82.014,82.001,82.014,12800000.0
2008-04-22 21:23:00,82.004,82.004,81.987,82.002,13200000.0
2008-04-22 21:24:00,81.988,81.988,81.95,81.95,11200000.0
2008-04-22 21:25:00,81.99,81.99,81.974,81.974,18000000.0
2008-04-22 21:26:00,81.981,81.991,81.979,81.986,24000000.0
2008-04-22 21:27:00,81.981,81.99,81.972,81.99,22400000.0
2008-04-22 21:28:00,81.982,81.982,81.963,81.969,11600000.0
2008-04-22 21:29:00,81.965,81.965,81.951,81.951,27200000.0
2008-04-22 21:30:00,81.945,81.945,81.923,81.932,12800000.0
2008-04-22 21:31:00,81.937,81.937,81.918,81.918,16000000.0
2008-04-22 21:32:00,81.913,81.913,81.894,81.91,14400000.0
2008-04-22 21:33:00,81.912,81.912,81.898,81.898,11200000.0
2008-04-22 21:34:00,81.899,81.899,81.881,81.883,17600000.0
2008-04-22 21:35:00,81.901,81.901,81.886,81.886,14400000.0
2008-04-22 21:36:00,81.886,81.892,81.882,81.885,11200000.0
2008-04-22 21:37:00,81.907,81.927,81.896,81.927,14800000.0
2008-04-22 21:38:00,81.938,81.953,81.852,81.852,12800000.0
2008-04-22 21:39:00,81.937,81.938,81.914,81.914,12200000.0
2008-04-22 21:40:00,81.918,81.939,81.918,81.939,11200000.0
2008-04-22 21:41:00,81.949,81.961,81.869,81.952,11200000.0
2008-04-22 21:42:00,81.981,81.992,81.969,81.988,14800000.0
2008-04-22 21:43:00,81.993,82.009,81.984,82.009,13800000.0
2008-04-22 21:44:00,82.011,82.011,81.986,81.986,12800000.0
2008-04-22 21:45:00,81.987,82.006,81.987,82.006,17600000.0
2008-04-22 21:46:00,82.022,82.031,82.019,82.028,14400000.0
2008-04-22 21:47:00,82.012,82.013,82.002,82.013,11200000.0
2008-04-22 21:48:00,82.026,82.033,82.024,82.033,35200000.0
2008-04-22 21:49:00,82.027,82.035,82.024,82.024,10600000.0
2008-04-22 21:50:00,82.032,82.039,82.021,82.036,12800000.0
2008-04-22 21:51:00,82.034,82.034,82.021,82.021,17600000.0
2008-04-22 21:52:00,82.033,82.037,82.031,82.036,11200000.0
2008-04-22 21:53:00,82.037,82.037,82.02,82.02,11200000.0
2008-04-22 21:54:00,82.02,82.02,82.006,82.01,11200000.0
2008-04-22 21:55:00,81.99,81.992,81.963,81.974,12800000.0
2008-04-22 21:56:00,81.981,81.981,81.96,81.975,13200000.0
2008-04-22 21:57:00,82.007,82.009,81.996,81.998,16400000.0
2008-04-22 21:58:00,81.987,81.994,81.987,81.993,8000000.0
2008-04-22 21:59:00,82.006,82.028,82.006,82.017,12800000.0
2008-04-22 22:00:00,82.018,82.026,82.016,82.019,17600000.0
2008-04-22 22:01:00,82.014,82.022,82.014,82.015,11200000.0
2008-04-22 22:02:00,82.024,82.03,82.023,82.03,11200000.0
2008-04-22 22:03:00,82.028,82.049,82.028,82.049,17600000.0
2008-04-22 22:04:00,82.075,82.075,82.05,82.05,16000000.0
2008-04-22 22:05:00,82.05,82.058,82.043,82.043,11200000.0
2008-04-22 22:06:00,82.039,82.07,82.039,82.07,12800000.0
2008-04-22 22:07:00,82.066,82.066,82.061,82.065,16000000.0
2008-04-22 22:08:00,82.087,82.097,82.079,82.096,16400000.0
2008-04-22 22:09:00,82.081,82.086,82.067,82.086,12800000.0
2008-04-22 22:10:00,82.086,82.095,82.079,82.079,12800000.0
2008-04-22 22:11:00,82.075,82.083,82.067,82.067,11200000.0
2008-04-22 22:12:00,82.066,82.066,82.059,82.059,12800000.0
2008-04-22 22:13:00,82.034,82.045,82.029,82.032,12200000.0
2008-04-22 22:14:00,82.014,82.022,82.012,82.02,12200000.0
2008-04-22 22:15:00,82.015,82.015,82.006,82.009,13800000.0
2008-04-22 22:16:00,82.005,82.014,82.001,82.013,17600000.0
2008-04-22 22:17:00,82.009,82.013,82.006,82.006,11200000.0
2008-04-22 22:18:00,82.007,82.017,82.007,82.017,11200000.0
2008-04-22 22:19:00,82.012,82.021,82.012,82.016,12200000.0
2008-04-22 22:20:00,82.018,82.031,82.016,82.031,12800000.0
2008-04-22 22:21:00,82.039,82.058,82.039,82.052,9600000.0
2008-04-22 22:22:00,82.052,82.057,82.042,82.042,12200000.0
2008-04-22 22:23:00,82.052,82.061,82.051,82.054,12200000.0
2008-04-22 22:24:00,82.055,82.056,82.051,82.051,11600000.0
2008-04-22 22:25:00,82.042,82.042,82.033,82.034,16000000.0
2008-04-22 22:26:00,82.015,82.024,82.002,82.01,11200000.0
2008-04-22 22:27:00,82.037,82.042,82.037,82.042,12800000.0
2008-04-22 22:28:00,82.055,82.059,82.047,82.047,11200000.0
2008-04-22 22:29:00,82.069,82.069,82.053,82.06,15800000.0
2008-04-22 22:30:00,82.072,82.077,82.067,82.077,17600000.0
2008-04-22 22:31:00,82.066,82.073,82.066,82.069,10600000.0
2008-04-22 22:32:00,82.085,82.094,82.08,82.094,12800000.0
2008-04-22 22:33:00,82.108,82.117,82.107,82.107,11600000.0
2008-04-22 22:34:00,82.12,82.12,82.096,82.109,12800000.0
2008-04-22 22:35:00,82.104,82.118,82.104,82.118,12800000.0
2008-04-22 22:36:00,82.111,82.111,82.088,82.088,6400000.0
2008-04-22 22:37:00,82.102,82.11,82.101,82.101,26000000.0
2008-04-22 22:38:00,82.108,82.108,82.094,82.106,17000000.0
2008-04-22 22:39:00,82.101,82.104,82.1,82.1,12800000.0
2008-04-22 22:40:00,82.094,82.096,82.084,82.087,17600000.0
2008-04-22 22:41:00,82.07,82.07,82.056,82.069,11200000.0
2008-04-22 22:42:00,82.083,82.093,82.076,82.093,12800000.0
2008-04-22 22:43:00,82.095,82.117,82.095,82.102,16000000.0
2008-04-22 22:44:00,82.095,82.095,82.086,82.088,12800000.0
2008-04-22 22:45:00,82.103,82.103,82.089,82.091,16000000.0
2008-04-22 22:46:00,82.098,82.107,82.092,82.107,11200000.0
2008-04-22 22:47:00,82.106,82.111,82.067,82.08,17600000.0
2008-04-22 22:48:00,82.112,82.12,82.112,82.12,11600000.0
2008-04-22 22:49:00,82.106,82.116,82.105,82.116,12800000.0
2008-04-22 22:50:00,82.113,82.117,82.107,82.109,11200000.0
2008-04-22 22:51:00,82.105,82.111,82.105,82.111,11200000.0
2008-04-22 22:52:00,82.09,82.099,82.087,82.097,11200000.0
2008-04-22 22:53:00,82.116,82.119,82.111,82.119,11200000.0
2008-04-22 22:54:00,82.118,82.127,82.115,82.127,12800000.0
2008-04-22 22:55:00,82.118,82.133,82.116,82.133,12800000.0
2008-04-22 22:56:00,82.124,82.124,82.114,82.116,17600000.0
2008-04-22 22:57:00,82.042,82.08,82.042,82.076,17600000.0
2008-04-22 22:58:00,82.072,82.092,82.063,82.067,14400000.0
2008-04-22 22:59:00,82.114,82.114,82.105,82.105,17600000.0
2008-04-22 23:00:00,82.107,82.107,82.084,82.086,17000000.0
2008-04-22 23:01:00,82.08,82.08,82.068,82.068,14400000.0
2008-04-22 23:02:00,82.071,82.072,82.046,82.046,17600000.0
2008-04-22 23:03:00,82.065,82.094,82.053,82.055,16400000.0
2008-04-22 23:04:00,82.034,82.054,82.02,82.054,11200000.0
2008-04-22 23:05:00,82.046,82.046,82.014,82.014,33000000.0
2008-04-22 23:06:00,82.012,82.051,82.012,82.051,12800000.0
2008-04-22 23:07:00,82.056,82.056,82.048,82.054,12800000.0
2008-04-22 23:08:00,82.05,82.05,82.027,82.043,16000000.0
2008-04-22 23:09:00,82.051,82.051,82.037,82.037,17600000.0
2008-04-22 23:10:00,82.045,82.053,82.045,82.053,12800000.0
2008-04-22 23:11:00,82.052,82.052,82.041,82.045,11600000.0
2008-04-22 23:12:00,82.052,82.052,82.04,82.04,16000000.0
2008-04-22 23:13:00,82.027,82.039,82.018,82.018,12800000.0
2008-04-22 23:14:00,82.017,82.017,82.01,82.01,6400000.0
2008-04-22 23:15:00,82.013,82.029,82.013,82.029,17600000.0
2008-04-22 23:16:00,82.031,82.037,82.018,82.034,17600000.0
2008-04-22 23:17:00,81.988,82.021,81.988,82.021,11200000.0
2008-04-22 23:18:00,82.022,82.022,81.997,82.005,11200000.0
2008-04-22 23:19:00,81.997,82.022,81.997,82.017,12800000.0
2008-04-22 23:20:00,82.014,82.014,81.985,82.004,14400000.0
2008-04-22 23:21:00,82.011,82.019,82.009,82.009,16000000.0
2008-04-22 23:22:00,82.004,82.004,81.994,81.994,12800000.0
2008-04-22 23:23:00,81.999,82.014,81.999,82.014,11600000.0
2008-04-22 23:24:00,82.006,82.006,81.998,82.005,11200000.0
2008-04-22 23:25:00,82.04,82.04,82.04,82.04,11600000.0
2008-04-22 23:26:00,82.021,82.021,81.988,81.995,11600000.0
2008-04-22 23:27:00,82.029,82.034,82.026,82.034,17600000.0
2008-04-22 23:28:00,82.028,82.033,82.028,82.032,12800000.0
2008-04-22 23:29:00,82.027,82.036,82.016,82.016,11200000.0
2008-04-22 23:30:00,81.997,81.999,81.987,81.987,16000000.0
2008-04-22 23:31:00,81.991,81.994,81.982,81.986,12800000.0
2008-04-22 23:32:00,81.988,81.998,81.988,81.993,17600000.0
2008-04-22 23:33:00,81.99,81.99,81.953,81.953,12800000.0
2008-04-22 23:34:00,81.958,81.972,81.957,81.972,16000000.0
2008-04-22 23:35:00,81.969,81.97,81.963,81.967,16000000.0
2008-04-22 23:36:00,81.975,81.982,81.975,81.981,12800000.0
2008-04-22 23:37:00,81.952,81.962,81.941,81.962,12200000.0
2008-04-22 23:38:00,81.97,81.983,81.97,81.982,11200000.0
2008-04-22 23:39:00,81.961,81.961,81.946,81.946,8000000.0
2008-04-22 23:40:00,81.975,81.975,81.955,81.964,35200000.0
2008-04-22 23:41:00,81.981,81.981,81.969,81.972,12800000.0
2008-04-22 23:42:00,81.971,81.978,81.968,81.972,17600000.0
2008-04-22 23:43:00,81.94,81.948,81.927,81.948,13800000.0
2008-04-22 23:44:00,81.966,81.966,81.955,81.955,16000000.0
2008-04-22 23:45:00,81.944,81.944,81.913,81.917,11200000.0
2008-04-22 23:46:00,81.915,81.917,81.886,81.886,18000000.0
2008-04-22 23:47:00,81.92,81.92,81.897,81.913,12800000.0
2008-04-22 23:48:00,81.931,81.938,81.916,81.916,8000000.0
2008-04-22 23:49:00,81.915,81.928,81.912,81.928,16000000.0
2008-04-22 23:50:00,81.94,81.962,81.94,81.962,11200000.0
2008-04-22 23:51:00,81.928,81.953,81.928,81.953,12800000.0
2008-04-22 23:52:00,81.963,81.973,81.956,81.973,12800000.0
2008-04-22 23:53:00,82.002,82.002,81.965,81.965,9600000.0
2008-04-22 23:54:00,81.976,81.979,81.954,81.976,14400000.0
2008-04-22 23:55:00,81.964,81.964,81.947,81.947,6400000.0
2008-04-22 23:56:00,81.954,81.954,81.864,81.864,11200000.0
2008-04-22 23:57:00,81.959,81.959,81.941,81.95,12800000.0
2008-04-22 23:58:00,81.943,81.943,81.921,81.934,11200000.0
2008-04-22 23:59:00,81.95,81.986,81.95,81.986,3200000.0
2008-04-23 00:00:00,82.009,82.032,82.009,82.016,17600000.0
2008-04-23 00:01:00,82.001,82.027,82.001,82.027,12800000.0
2008-04-23 00:02:00,82.014,82.014,81.971,82.003,11200000.0
2008-04-23 00:03:00,82.011,82.021,82.001,82.001,12800000.0
2008-04-23 00:04:00,82.002,82.025,82.002,82.021,10600000.0
2008-04-23 00:05:00,82.02,82.021,82.009,82.018,11200000.0
2008-04-23 00:06:00,82.015,82.03,82.015,82.028,11200000.0
2008-04-23 00:07:00,82.035,82.055,82.035,82.055,12800000.0
2008-04-23 00:08:00,82.037,82.047,82.032,82.032,12800000.0
2008-04-23 00:09:00,82.053,82.054,82.044,82.046,12800000.0
2008-04-23 00:10:00,82.046,82.046,82.018,82.025,12800000.0
2008-04-23 00:11:00,82.015,82.017,82.007,82.015,16000000.0
2008-04-23 00:12:00,82.03,82.032,82.022,82.022,12200000.0
2008-04-23 00:13:00,82.024,82.025,82.019,82.022,12800000.0
2008-04-23 00:14:00,82.006,82.009,81.978,81.979,14400000.0
2008-04-23 00:15:00,82.006,82.006,81.997,82.003,28800000.0
2008-04-23 00:16:00,81.997,81.997,81.972,81.972,13800000.0
2008-04-23 00:17:00,81.96,81.975,81.958,81.967,17600000.0
2008-04-23 00:18:00,81.978,81.99,81.978,81.99,12800000.0
2008-04-23 00:19:00,81.978,81.985,81.978,81.985,13200000.0
2008-04-23 00:20:00,81.987,81.993,81.987,81.991,17600000.0
2008-04-23 00:21:00,81.979,81.986,81.966,81.966,12800000.0
2008-04-23 00:22:00,81.961,81.98,81.949,81.95,17600000.0
2008-04-23 00:23:00,81.999,81.999,81.991,81.994,11200000.0
2008-04-23 00:24:00,81.995,81.995,81.955,81.97,14400000.0
2008-04-23 00:26:00,82.021,82.034,82.021,82.028,12200000.0
2008-04-23 00:27:00,82.027,82.03,81.998,82.002,17600000.0
2008-04-23 00:28:00,81.977,81.989,81.977,81.988,32000000.0
2008-04-23 00:29:00,81.993,81.993,81.975,81.993,12800000.0
2008-04-23 00:30:00,81.988,82.005,81.988,81.989,11200000.0
2008-04-23 00:31:00,81.994,81.994,81.985,81.987,11200000.0
2008-04-23 00:32:00,81.975,81.978,81.964,81.974,12800000.0
2008-04-23 00:33:00,81.99,81.99,81.99,81.99,19200000.0
2008-04-23 00:34:00,81.982,81.982,81.971,81.975,19200000.0
2008-04-23 00:35:00,81.988,81.991,81.985,81.985,11200000.0
2008-04-23 00:36:00,81.964,81.968,81.959,81.965,17600000.0
2008-04-23 00:37:00,81.985,81.985,81.975,81.975,12800000.0
2008-04-23 00:38:00,81.983,81.988,81.977,81.985,11200000.0
2008-04-23 00:39:00,81.965,81.975,81.965,81.969,9600000.0
2008-04-23 00:40:00,81.98,81.986,81.975,81.975,15400000.0
2008-04-23 00:41:00,81.966,81.966,81.929,81.929,12800000.0
2008-04-23 00:42:00,81.924,81.941,81.924,81.931,12800000.0
2008-04-23 00:43:00,81.908,81.95,81.908,81.95,11200000.0
2008-04-23 00:44:00,81.945,81.959,81.938,81.957,17600000.0
2008-04-23 00:45:00,81.945,81.955,81.945,81.952,10600000.0
2008-04-23 00:46:00,81.967,81.971,81.964,81.964,14400000.0
2008-04-23 00:47:00,81.949,81.961,81.94,81.946,12800000.0
2008-04-23 00:48:00,81.967,81.967,81.952,81.952,12200000.0
2008-04-23 00:49:00,81.954,81.963,81.951,81.951,16000000.0
2008-04-23 00:50:00,81.966,81.971,81.955,81.971,14400000.0
2008-04-23 00:51:00,81.962,81.97,81.957,81.965,18400000.0
2008-04-23 00:52:00,81.959,81.96,81.947,81.947,11200000.0
2008-04-23 00:53:00,81.908,81.941,81.908,81.938,17600000.0
2008-04-23 00:54:00,81.926,81.944,81.926,81.935,17600000.0
2008-04-23 00:55:00,81.946,81.959,81.941,81.959,29200000.0
2008-04-23 00:56:00,81.967,81.977,81.967,81.976,12200000.0
2008-04-23 00:57:00,81.982,81.987,81.981,81.987,12800000.0
2008-04-23 00:58:00,81.982,81.993,81.982,81.991,12800000.0
2008-04-23 00:59:00,81.979,82.007,81.979,82.007,11200000.0
2008-04-23 01:00:00,82.013,82.022,82.006,82.022,16000000.0
2008-04-23 01:01:00,82.033,82.033,82.022,82.033,9600000.0
2008-04-23 01:02:00,82.032,82.033,82.025,82.033,11200000.0
2008-04-23 01:03:00,82.028,82.033,82.026,82.027,22400000.0
2008-04-23 01:04:00,82.032,82.032,82.014,82.014,12800000.0
2008-04-23 01:05:00,82.011,82.011,82.003,82.003,12800000.0
2008-04-23 01:06:00,82.007,82.029,81.953,82.029,12800000.0
2008-04-23 01:07:00,82.028,82.037,82.026,82.037,11200000.0
2008-04-23 01:08:00,82.043,82.043,82.03,82.03,16000000.0
2008-04-23 01:09:00,82.037,82.048,82.037,82.044,16000000.0
2008-04-23 01:10:00,82.04,82.04,82.026,82.03,16000000.0
2008-04-23 01:11:00,82.023,82.028,82.02,82.028,11200000.0
2008-04-23 01:12:00,82.038,82.038,82.029,82.036,16000000.0
2008-04-23 01:13:00,82.043,82.044,82.035,82.036,17600000.0
2008-04-23 01:14:00,82.023,82.023,82.017,82.02,16000000.0
2008-04-23 01:15:00,82.038,82.045,82.029,82.043,17600000.0
2008-04-23 01:16:00,82.054,82.054,82.037,82.037,26000000.0
2008-04-23 01:17:00,82.035,82.035,82.009,82.028,12800000.0
2008-04-23 01:18:00,82.03,82.03,82.012,82.025,12200000.0
2008-04-23 01:19:00,82.039,82.043,82.036,82.042,11200000.0
2008-04-23 01:20:00,82.029,82.035,82.027,82.028,11200000.0
2008-04-23 01:21:00,82.023,82.041,82.023,82.032,11200000.0
2008-04-23 01:22:00,82.049,82.063,82.049,82.063,4800000.0
2008-04-23 01:23:00,82.074,82.081,82.074,82.077,11200000.0
2008-04-23 01:24:00,82.091,82.091,82.081,82.084,12800000.0
2008-04-23 01:25:00,82.066,82.071,82.058,82.069,11200000.0
2008-04-23 01:26:00,82.074,82.076,82.054,82.054,11200000.0
2008-04-23 01:27:00,82.089,82.089,82.08,82.083,16400000.0
2008-04-23 01:28:00,82.092,82.145,82.092,82.145,14400000.0
2008-04-23 01:29:00,82.147,82.147,82.101,82.101,16000000.0
2008-04-23 01:30:00,82.077,82.088,82.077,82.088,11200000.0
2008-04-23 01:31:00,82.077,82.077,82.063,82.066,11200000.0
2008-04-23 01:32:00,82.077,82.081,82.073,82.073,12800000.0
2008-04-23 01:33:00,82.051,82.063,82.049,82.049,11200000.0
2008-04-23 01:34:00,82.071,82.071,82.065,82.068,24000000.0
2008-04-23 01:35:00,82.058,82.064,82.038,82.038,11200000.0
2008-04-23 01:36:00,82.032,82.053,82.023,82.04,11200000.0
2008-04-23 01:37:00,82.063,82.073,82.063,82.071,12800000.0
2008-04-23 01:38:00,82.035,82.048,82.023,82.048,17600000.0
2008-04-23 01:39:00,82.083,82.087,82.079,82.079,14400000.0
2008-04-23 01:40:00,82.042,82.063,82.042,82.05,10000000.0
2008-04-23 01:41:00,82.089,82.093,82.078,82.093,12800000.0
2008-04-23 01:42:00,82.09,82.094,82.086,82.086,11200000.0
2008-04-23 01:43:00,82.087,82.093,82.087,82.093,7400000.0
2008-04-23 01:44:00,82.035,82.057,82.035,82.057,12800000.0
2008-04-23 01:45:00,82.064,82.07,82.064,82.065,12800000.0
2008-04-23 01:46:00,82.063,82.079,82.056,82.056,16400000.0
2008-04-23 01:47:00,82.05,82.059,82.037,82.052,12800000.0
2008-04-23 01:48:00,82.053,82.053,82.035,82.041,12800000.0
2008-04-23 01:49:00,82.021,82.031,82.017,82.017,12800000.0
2008-04-23 01:50:00,82.034,82.044,82.034,82.044,14400000.0
2008-04-23 01:51:00,82.041,82.045,82.038,82.039,17600000.0
2008-04-23 01:52:00,82.036,82.036,82.03,82.03,20800000.0
2008-04-23 01:53:00,82.012,82.025,82.009,82.025,8000000.0
2008-04-23 01:54:00,81.992,82.009,81.992,82.009,12200000.0
2008-04-23 01:55:00,82.017,82.017,82.003,82.013,14400000.0
2008-04-23 01:56:00,82.015,82.021,82.015,82.019,12800000.0
2008-04-23 01:57:00,82.031,82.043,82.031,82.043,18600000.0
2008-04-23 01:58:00,82.046,82.059,82.042,82.059,11200000.0
2008-04-23 01:59:00,82.064,82.064,82.049,82.049,9600000.0
2008-04-23 02:00:00,82.056,82.061,82.051,82.059,13200000.0
2008-04-23 02:01:00,82.063,82.065,82.049,82.065,17600000.0
2008-04-23 02:02:00,82.053,82.064,82.05,82.064,11200000.0
2008-04-23 02:03:00,82.065,82.071,82.059,82.062,16000000.0
2008-04-23 02:04:00,82.061,82.066,82.058,82.058,11200000.0
2008-04-23 02:05:00,82.041,82.041,82.014,82.02,12800000.0
2008-04-23 02:06:00,82.053,82.059,82.046,82.053,14800000.0
2008-04-23 02:07:00,82.05,82.065,82.046,82.052,12800000.0
2008-04-23 02:08:00,82.046,82.057,82.036,82.05,17600000.0
2008-04-23 02:09:00,82.07,82.07,82.056,82.062,16000000.0
2008-04-23 02:10:00,82.063,82.071,82.06,82.067,16000000.0
2008-04-23 02:11:00,82.067,82.078,82.056,82.078,12800000.0
2008-04-23 02:12:00,82.087,82.096,82.075,82.089,17600000.0
2008-04-23 02:13:00,82.082,82.09,82.08,82.083,11200000.0
2008-04-23 02:14:00,82.085,82.098,82.085,82.098,11200000.0
2008-04-23 02:15:00,82.088,82.096,82.082,82.083,11200000.0
2008-04-23 02:16:00,82.086,82.088,82.079,82.084,11200000.0
2008-04-23 02:17:00,82.09,82.1,82.089,82.1,11600000.0
2008-04-23 02:18:00,82.1,82.116,82.1,82.116,12800000.0
2008-04-23 02:19:00,82.104,82.113,82.102,82.11,12800000.0
2008-04-23 02:20:00,82.092,82.096,82.001,82.096,13200000.0
2008-04-23 02:21:00,82.085,82.088,82.062,82.062,17600000.0
2008-04-23 02:22:00,82.047,82.052,82.041,82.041,14400000.0
2008-04-23 02:23:00,82.066,82.08,82.059,82.08,12800000.0
2008-04-23 02:24:00,82.082,82.082,82.065,82.08,11200000.0
2008-04-23 02:25:00,82.085,82.085,82.059,82.059,17600000.0
2008-04-23 02:26:00,82.051,82.056,82.046,82.046,12800000.0
2008-04-23 02:27:00,82.046,82.061,82.046,82.061,11200000.0
2008-04-23 02:28:00,82.062,82.068,82.055,82.068,12800000.0
2008-04-23 02:29:00,82.075,82.084,82.072,82.077,11200000.0
2008-04-23 02:30:00,82.067,82.071,82.063,82.067,12200000.0
2008-04-23 02:31:00,82.065,82.082,82.065,82.08,17600000.0
2008-04-23 02:32:00,82.082,82.09,82.073,82.082,11200000.0
2008-04-23 02:33:00,82.103,82.108,82.098,82.104,11200000.0
2008-04-23 02:34:00,82.087,82.097,82.086,82.089,14400000.0
2008-04-23 02:35:00,82.096,82.118,82.096,82.118,12800000.0
2008-04-23 02:36:00,82.119,82.126,82.119,82.126,12800000.0
2008-04-23 02:37:00,82.111,82.118,82.09,82.112,12800000.0
2008-04-23 02:38:00,82.135,82.138,82.13,82.138,9600000.0
2008-04-23 02:39:00,82.097,82.097,82.079,82.088,16000000.0
2008-04-23 02:40:00,82.119,82.128,82.116,82.126,16000000.0
2008-04-23 02:41:00,82.128,82.128,82.121,82.125,11200000.0
2008-04-23 02:42:00,82.127,82.127,82.107,82.125,11200000.0
2008-04-23 02:43:00,82.138,82.152,82.138,82.146,11200000.0
2008-04-23 02:44:00,82.148,82.148,82.135,82.135,11200000.0
2008-04-23 02:45:00,82.087,82.116,82.079,82.116,11200000.0
2008-04-23 02:46:00,82.121,82.13,82.116,82.13,11200000.0
2008-04-23 02:47:00,82.13,82.151,82.124,82.151,12200000.0
2008-04-23 02:48:00,82.175,82.217,82.105,82.105,11200000.0
2008-04-23 02:49:00,82.179,82.187,82.177,82.186,18000000.0
2008-04-23 02:50:00,82.183,82.188,82.168,82.177,12800000.0
2008-04-23 02:51:00,82.171,82.173,82.154,82.157,11200000.0
2008-04-23 02:52:00,82.148,82.159,82.148,82.154,11200000.0
2008-04-23 02:53:00,82.15,82.157,82.144,82.144,11200000.0
2008-04-23 02:54:00,82.128,82.149,82.128,82.14,12800000.0
2008-04-23 02:55:00,82.15,82.156,82.15,82.155,11200000.0
2008-04-23 02:56:00,82.149,82.164,82.146,82.146,11200000.0
2008-04-23 02:57:00,82.14,82.14,82.128,82.137,11200000.0
2008-04-23 02:58:00,82.142,82.147,82.131,82.138,18400000.0
2008-04-23 02:59:00,82.139,82.14,82.133,82.139,11200000.0
2008-04-23 03:00:00,82.132,82.133,82.125,82.128,12800000.0
2008-04-23 03:01:00,82.124,82.134,82.116,82.134,11200000.0
2008-04-23 03:02:00,82.127,82.135,82.127,82.129,17000000.0
2008-04-23 03:03:00,82.128,82.143,82.128,82.137,14400000.0
2008-04-23 03:04:00,82.104,82.119,82.102,82.11,11200000.0
2008-04-23 03:05:00,82.096,82.107,82.087,82.107,16000000.0
2008-04-23 03:06:00,82.13,82.14,82.129,82.133,16000000.0
2008-04-23 03:07:00,82.117,82.123,82.111,82.12,14400000.0
2008-04-23 03:08:00,82.119,82.12,82.107,82.114,11200000.0
2008-04-23 03:09:00,82.124,82.144,82.124,82.143,11200000.0
2008-04-23 03:10:00,82.141,82.141,82.134,82.134,4800000.0
2008-04-23 03:11:00,82.115,82.125,82.101,82.102,11200000.0
2008-04-23 03:12:00,82.11,82.125,82.107,82.122,11200000.0
2008-04-23 03:13:00,82.145,82.159,82.145,82.159,16000000.0
2008-04-23 03:14:00,82.161,82.161,82.14,82.146,16000000.0
2008-04-23 03:15:00,82.155,82.166,82.154,82.163,17600000.0
2008-04-23 03:16:00,82.154,82.154,82.146,82.15,12800000.0
2008-04-23 03:17:00,82.158,82.18,82.158,82.18,11200000.0
2008-04-23 03:18:00,82.194,82.209,82.194,82.198,11200000.0
2008-04-23 03:19:00,82.212,82.212,82.202,82.202,12800000.0
2008-04-23 03:20:00,82.225,82.23,82.222,82.223,11200000.0
2008-04-23 03:21:00,82.22,82.22,82.195,82.195,14400000.0
2008-04-23 03:22:00,82.189,82.211,82.189,82.211,11200000.0
2008-04-23 03:23:00,82.215,82.216,82.212,82.212,12800000.0
2008-04-23 03:24:00,82.187,82.191,82.173,82.187,11200000.0
2008-04-23 03:25:00,82.21,82.227,82.21,82.215,17600000.0
2008-04-23 03:26:00,82.22,82.22,82.2,82.22,11200000.0
2008-04-23 03:27:00,82.206,82.213,82.181,82.181,14400000.0
2008-04-23 03:28:00,82.153,82.165,82.139,82.165,14400000.0
2008-04-23 03:29:00,82.189,82.197,82.173,82.173,12800000.0
2008-04-23 03:30:00,82.19,82.219,82.169,82.193,14400000.0
2008-04-23 03:31:00,82.169,82.204,82.169,82.204,12800000.0
2008-04-23 03:32:00,82.218,82.218,82.199,82.213,12200000.0
2008-04-23 03:33:00,82.237,82.25,82.23,82.23,11200000.0
2008-04-23 03:34:00,82.232,82.249,82.231,82.24,11200000.0
2008-04-23 03:35:00,82.242,82.242,82.19,82.19,17600000.0
2008-04-23 03:36:00,82.194,82.215,82.194,82.211,12800000.0
2008-04-23 03:37:00,82.219,82.241,82.219,82.231,17600000.0
2008-04-23 03:38:00,82.224,82.229,82.215,82.218,11200000.0
2008-04-23 03:39:00,82.197,82.197,82.125,82.148,14400000.0
2008-04-23 03:40:00,82.172,82.176,82.172,82.174,11200000.0
2008-04-23 03:41:00,82.182,82.186,82.152,82.152,11200000.0
2008-04-23 03:42:00,82.169,82.18,82.169,82.174,12800000.0
2008-04-23 03:43:00,82.173,82.181,82.152,82.155,11600000.0
2008-04-23 03:44:00,82.141,82.149,82.125,82.125,12800000.0
2008-04-23 03:45:00,82.132,82.143,82.132,82.135,11200000.0
2008-04-23 03:46:00,82.159,82.161,82.14,82.14,17600000.0
2008-04-23 03:47:00,82.135,82.135,82.116,82.121,11200000.0
2008-04-23 03:48:00,82.115,82.121,82.115,82.119,11200000.0
2008-04-23 03:49:00,82.134,82.134,82.111,82.117,12200000.0
2008-04-23 03:50:00,82.124,82.129,82.116,82.122,12800000.0
2008-04-23 03:51:00,82.122,82.135,82.122,82.135,12200000.0
2008-04-23 03:52:00,82.151,82.151,82.115,82.126,12800000.0
2008-04-23 03:53:00,82.101,82.109,82.084,82.096,11600000.0
2008-04-23 03:54:00,82.12,82.127,82.105,82.121,12800000.0
2008-04-23 03:55:00,82.111,82.12,82.104,82.12,14400000.0
2008-04-23 03:56:00,82.121,82.121,82.103,82.109,11200000.0
2008-04-23 03:57:00,82.104,82.126,82.104,82.108,12800000.0
2008-04-23 03:58:00,82.117,82.119,82.106,82.119,11200000.0
2008-04-23 03:59:00,82.133,82.145,82.126,82.126,12800000.0
2008-04-23 04:00:00,82.111,82.125,82.109,82.119,14400000.0
2008-04-23 04:01:00,82.131,82.132,82.094,82.098,11200000.0
2008-04-23 04:02:00,82.057,82.057,82.017,82.025,12800000.0
2008-04-23 04:03:00,82.036,82.046,82.036,82.045,13200000.0
2008-04-23 04:04:00,82.042,82.056,82.037,82.056,12800000.0
2008-04-23 04:05:00,82.059,82.074,82.055,82.074,11200000.0
2008-04-23 04:06:00,82.073,82.073,82.063,82.069,14400000.0
2008-04-23 04:07:00,82.063,82.095,82.063,82.081,14400000.0
2008-04-23 04:08:00,82.08,82.08,81.976,81.976,11200000.0
2008-04-23 04:09:00,82.091,82.091,82.079,82.089,11200000.0
2008-04-23 04:10:00,82.095,82.109,82.09,82.109,17600000.0
2008-04-23 04:11:00,82.1,82.107,82.096,82.096,12800000.0
2008-04-23 04:12:00,82.082,82.082,82.069,82.069,12200000.0
2008-04-23 04:13:00,82.044,82.045,82.033,82.033,11600000.0
2008-04-23 04:14:00,82.019,82.019,81.982,81.982,16000000.0
2008-04-23 04:15:00,81.985,81.987,81.974,81.987,12200000.0
2008-04-23 04:16:00,81.99,82.002,81.99,82.002,11200000.0
2008-04-23 04:17:00,82.002,82.012,81.997,82.012,14400000.0
2008-04-23 04:18:00,81.995,82.003,81.981,81.994,12200000.0
2008-04-23 04:19:00,81.986,81.986,81.957,81.981,12800000.0
2008-04-23 04:20:00,81.999,82.04,81.916,82.04,11200000.0
2008-04-23 04:21:00,82.057,82.07,82.057,82.07,11200000.0
2008-04-23 04:22:00,82.106,82.112,82.082,82.09,16000000.0
2008-04-23 04:23:00,82.093,82.093,82.074,82.074,12800000.0
2008-04-23 04:24:00,82.067,82.067,82.055,82.056,9600000.0
2008-04-23 04:25:00,82.065,82.075,82.06,82.073,14400000.0
2008-04-23 04:26:00,82.077,82.077,82.053,82.056,8000000.0
2008-04-23 04:27:00,82.04,82.058,82.035,82.054,18000000.0
2008-04-23 04:28:00,82.064,82.065,82.059,82.062,11200000.0
2008-04-23 04:29:00,82.066,82.067,82.045,82.045,12800000.0
2008-04-23 04:30:00,82.022,82.029,82.022,82.023,11200000.0
2008-04-23 04:31:00,82.029,82.041,82.022,82.041,13200000.0
2008-04-23 04:32:00,82.036,82.042,82.025,82.037,16000000.0
2008-04-23 04:33:00,82.002,82.012,82.0,82.01,16000000.0
2008-04-23 04:34:00,82.056,82.094,81.983,82.061,11200000.0
2008-04-23 04:35:00,82.072,82.083,82.068,82.072,12800000.0
2008-04-23 04:36:00,82.082,82.087,82.068,82.068,12800000.0
2008-04-23 04:37:00,82.068,82.08,82.061,82.08,12800000.0
2008-04-23 04:38:00,82.033,82.05,82.033,82.048,13200000.0
2008-04-23 04:39:00,82.047,82.061,82.042,82.058,12800000.0
2008-04-23 04:40:00,82.04,82.042,82.024,82.024,12800000.0
2008-04-23 04:41:00,82.022,82.024,82.008,82.018,10600000.0
2008-04-23 04:42:00,82.032,82.048,82.031,82.048,17600000.0
2008-04-23 04:43:00,82.056,82.06,82.046,82.06,12800000.0
2008-04-23 04:44:00,82.059,82.068,82.059,82.067,12800000.0
2008-04-23 04:45:00,82.073,82.079,82.066,82.067,17600000.0
2008-04-23 04:46:00,82.016,82.039,82.016,82.039,14400000.0
2008-04-23 04:47:00,82.063,82.071,82.057,82.065,14400000.0
2008-04-23 04:48:00,82.075,82.084,82.075,82.079,11200000.0
2008-04-23 04:49:00,82.066,82.082,82.066,82.082,11200000.0
2008-04-23 04:50:00,82.085,82.104,82.079,82.104,9600000.0
2008-04-23 04:51:00,82.114,82.117,82.109,82.109,11200000.0
2008-04-23 04:52:00,82.113,82.119,82.113,82.119,4800000.0
2008-04-23 04:53:00,82.118,82.127,82.115,82.12,17600000.0
2008-04-23 04:54:00,82.12,82.12,82.094,82.106,11200000.0
2008-04-23 04:55:00,82.071,82.071,82.054,82.055,11600000.0
2008-04-23 04:56:00,82.085,82.093,82.078,82.09,12800000.0
2008-04-23 04:57:00,82.116,82.118,82.111,82.112,12800000.0
2008-04-23 04:58:00,82.106,82.115,82.106,82.115,12800000.0
2008-04-23 04:59:00,82.116,82.116,82.09,82.09,12800000.0
2008-04-23 05:00:00,82.069,82.069,82.037,82.054,11200000.0
2008-04-23 05:01:00,82.066,82.087,82.065,82.087,13800000.0
2008-04-23 05:02:00,82.102,82.102,82.089,82.089,11200000.0
2008-04-23 05:03:00,82.102,82.113,82.096,82.102,12800000.0
2008-04-23 05:04:00,82.103,82.107,82.098,82.098,12800000.0
2008-04-23 05:05:00,82.092,82.094,82.085,82.088,11200000.0
2008-04-23 05:06:00,82.089,82.089,82.071,82.071,11200000.0
2008-04-23 05:07:00,82.08,82.082,82.058,82.076,14400000.0
2008-04-23 05:08:00,82.075,82.087,82.075,82.08,12800000.0
2008-04-23 05:09:00,82.081,82.081,82.071,82.075,14400000.0
2008-04-23 05:10:00,82.081,82.085,82.075,82.081,11200000.0
2008-04-23 05:11:00,82.049,82.064,82.037,82.056,12800000.0
2008-04-23 05:12:00,82.064,82.064,82.043,82.054,12800000.0
2008-04-23 05:13:00,82.064,82.07,82.053,82.068,12800000.0
2008-04-23 05:14:00,82.085,82.092,82.085,82.092,13800000.0
2008-04-23 05:15:00,82.082,82.082,82.063,82.075,16000000.0
2008-04-23 05:16:00,82.088,82.099,82.082,82.082,11600000.0
2008-04-23 05:17:00,82.081,82.085,82.077,82.077,11200000.0
2008-04-23 05:18:00,82.071,82.079,82.071,82.079,12800000.0
2008-04-23 05:19:00,82.072,82.073,82.061,82.069,16000000.0
2008-04-23 05:20:00,82.079,82.089,82.079,82.08,11200000.0
2008-04-23 05:21:00,82.091,82.097,82.082,82.088,17000000.0
2008-04-23 05:22:00,82.077,82.077,82.066,82.074,11200000.0
2008-04-23 05:23:00,82.06,82.063,82.055,82.055,12800000.0
2008-04-23 05:24:00,82.083,82.083,82.068,82.072,12800000.0
2008-04-23 05:25:00,82.067,82.075,82.066,82.068,12800000.0
2008-04-23 05:26:00,82.03,82.044,82.024,82.032,12800000.0
2008-04-23 05:27:00,82.065,82.069,82.054,82.069,12800000.0
2008-04-23 05:28:00,82.065,82.072,82.064,82.064,11200000.0
2008-04-23 05:29:00,82.06,82.068,82.06,82.064,12200000.0
2008-04-23 05:30:00,82.069,82.074,82.068,82.068,6400000.0
2008-04-23 05:31:00,82.065,82.073,82.065,82.068,17600000.0
2008-04-23 05:32:00,82.061,82.086,82.061,82.083,16000000.0
2008-04-23 05:33:00,82.097,82.104,82.094,82.097,11200000.0
2008-04-23 05:34:00,82.101,82.108,82.092,82.108,9600000.0
2008-04-23 05:35:00,82.105,82.122,82.105,82.112,12800000.0
2008-04-23 05:36:00,82.111,82.124,82.111,82.124,13200000.0
2008-04-23 05:37:00,82.125,82.125,82.117,82.117,11200000.0
2008-04-23 05:38:00,82.132,82.138,82.125,82.136,12800000.0
2008-04-23 05:39:00,82.146,82.148,82.138,82.148,11200000.0
2008-04-23 05:40:00,82.136,82.139,82.119,82.12,14400000.0
2008-04-23 05:41:00,82.16,82.165,82.16,82.163,12800000.0
2008-04-23 05:42:00,82.163,82.173,82.147,82.147,11200000.0
2008-04-23 05:43:00,82.169,82.175,82.166,82.166,12200000.0
2008-04-23 05:44:00,82.176,82.176,82.167,82.168,16000000.0
2008-04-23 05:45:00,82.152,82.159,82.116,82.116,16000000.0
2008-04-23 05:46:00,82.129,82.142,82.127,82.139,8000000.0
2008-04-23 05:47:00,82.114,82.125,82.109,82.112,11200000.0
2008-04-23 05:48:00,82.133,82.143,82.133,82.143,3200000.0
2008-04-23 05:49:00,82.139,82.143,82.131,82.137,17600000.0
2008-04-23 05:50:00,82.134,82.134,82.115,82.115,11200000.0
2008-04-23 05:51:00,82.115,82.115,82.094,82.096,11600000.0
2008-04-23 05:52:00,82.089,82.106,82.083,82.094,12800000.0
2008-04-23 05:53:00,82.086,82.102,82.086,82.101,17600000.0
2008-04-23 05:54:00,82.117,82.117,82.104,82.104,12800000.0
2008-04-23 05:55:00,82.039,82.116,82.039,82.116,11200000.0
2008-04-23 05:56:00,82.125,82.125,82.113,82.122,11200000.0
2008-04-23 05:57:00,82.119,82.127,82.118,82.127,12800000.0
2008-04-23 05:58:00,82.115,82.115,82.106,82.106,16000000.0
2008-04-23 05:59:00,82.116,82.12,82.107,82.116,12800000.0
2008-04-23 06:00:00,82.107,82.122,82.107,82.113,14400000.0
2008-04-23 06:01:00,82.111,82.128,82.111,82.12,16000000.0
2008-04-23 06:02:00,82.117,82.127,82.111,82.122,12800000.0
2008-04-23 06:03:00,82.13,82.147,82.13,82.147,12800000.0
2008-04-23 06:04:00,82.146,82.147,82.139,82.144,8000000.0
2008-04-23 06:05:00,82.142,82.145,82.131,82.136,14800000.0
2008-04-23 06:06:00,82.133,82.144,82.133,82.14,17600000.0
2008-04-23 06:08:00,82.145,82.161,82.06,82.161,12800000.0
2008-04-23 06:09:00,82.162,82.162,82.155,82.155,11200000.0
2008-04-23 06:10:00,82.152,82.152,82.142,82.147,14400000.0
2008-04-23 06:11:00,82.143,82.152,82.138,82.152,17600000.0
2008-04-23 06:12:00,82.146,82.146,82.137,82.137,11200000.0
2008-04-23 06:13:00,82.125,82.132,82.077,82.106,12800000.0
2008-04-23 06:14:00,82.13,82.15,82.13,82.15,14400000.0
2008-04-23 06:15:00,82.128,82.154,82.115,82.144,17600000.0
2008-04-23 06:16:00,82.123,82.161,82.123,82.15,17600000.0
2008-04-23 06:17:00,82.158,82.169,82.158,82.169,9600000.0
2008-04-23 06:18:00,82.174,82.193,82.174,82.193,14400000.0
2008-04-23 06:19:00,82.219,82.234,82.219,82.234,16000000.0
2008-04-23 06:20:00,82.235,82.235,82.219,82.222,16000000.0
2008-04-23 06:21:00,82.225,82.241,82.219,82.234,12800000.0
2008-04-23 06:22:00,82.226,82.242,82.221,82.242,13200000.0
2008-04-23 06:23:00,82.242,82.242,82.219,82.224,17600000.0
2008-04-23 06:24:00,82.232,82.236,82.226,82.23,11200000.0
2008-04-23 06:25:00,82.211,82.223,82.199,82.212,11200000.0
2008-04-23 06:26:00,82.225,82.233,82.225,82.23,11200000.0
2008-04-23 06:27:00,82.216,82.224,82.208,82.217,11200000.0
2008-04-23 06:28:00,82.233,82.238,82.226,82.238,11200000.0
2008-04-23 06:29:00,82.244,82.253,82.241,82.253,12800000.0
2008-04-23 06:30:00,82.255,82.261,82.244,82.244,12800000.0
2008-04-23 06:31:00,82.254,82.261,82.254,82.261,12200000.0
2008-04-23 06:32:00,82.264,82.274,82.261,82.274,11200000.0
2008-04-23 06:33:00,82.272,82.286,82.265,82.283,17600000.0
2008-04-23 06:34:00,82.281,82.294,82.281,82.294,11200000.0
2008-04-23 06:35:00,82.303,82.334,82.303,82.334,12800000.0
2008-04-23 06:36:00,82.347,82.347,82.315,82.315,14400000.0
2008-04-23 06:37:00,82.321,82.335,82.321,82.328,12800000.0
2008-04-23 06:38:00,82.325,82.336,82.313,82.313,12800000.0
2008-04-23 06:39:00,82.313,82.316,82.304,82.304,12800000.0
2008-04-23 06:40:00,82.317,82.323,82.311,82.323,12800000.0
2008-04-23 06:41:00,82.306,82.311,82.277,82.28,12800000.0
2008-04-23 06:42:00,82.325,82.332,82.322,82.328,12800000.0
2008-04-23 06:43:00,82.319,82.33,82.318,82.33,12800000.0
2008-04-23 06:44:00,82.309,82.309,82.28,82.293,18000000.0
2008-04-23 06:45:00,82.328,82.328,82.314,82.317,17600000.0
2008-04-23 06:46:00,82.287,82.287,82.27,82.276,12800000.0
2008-04-23 06:47:00,82.297,82.303,82.293,82.298,12800000.0
2008-04-23 06:48:00,82.298,82.302,82.289,82.298,12800000.0
2008-04-23 06:49:00,82.289,82.299,82.276,82.29,12800000.0
2008-04-23 06:50:00,82.294,82.3,82.289,82.3,12800000.0
2008-04-23 06:51:00,82.295,82.303,82.291,82.303,12800000.0
2008-04-23 06:52:00,82.303,82.307,82.301,82.306,12800000.0
2008-04-23 06:53:00,82.268,82.269,82.254,82.264,17600000.0
2008-04-23 06:54:00,82.307,82.333,82.307,82.333,14400000.0
2008-04-23 06:55:00,82.323,82.323,82.307,82.313,11200000.0
2008-04-23 06:56:00,82.308,82.313,82.297,82.313,12800000.0
2008-04-23 06:57:00,82.315,82.315,82.289,82.289,11200000.0
2008-04-23 06:58:00,82.291,82.308,82.291,82.308,4800000.0
2008-04-23 06:59:00,82.321,82.339,82.318,82.337,12800000.0
2008-04-23 07:00:00,82.338,82.338,82.319,82.319,12800000.0
2008-04-23 07:01:00,82.335,82.335,82.321,82.321,17600000.0
2008-04-23 07:02:00,82.297,82.297,82.269,82.279,11200000.0
2008-04-23 07:03:00,82.31,82.312,82.301,82.301,12800000.0
2008-04-23 07:04:00,82.309,82.32,82.309,82.312,12800000.0
2008-04-23 07:05:00,82.304,82.306,82.284,82.294,11200000.0
2008-04-23 07:06:00,82.316,82.325,82.315,82.324,12800000.0
2008-04-23 07:07:00,82.325,82.332,82.325,82.332,11200000.0
2008-04-23 07:08:00,82.325,82.33,82.322,82.33,11200000.0
2008-04-23 07:09:00,82.32,82.321,82.315,82.315,12800000.0
2008-04-23 07:10:00,82.318,82.323,82.312,82.319,11200000.0
2008-04-23 07:11:00,82.301,82.301,82.288,82.288,12800000.0
2008-04-23 07:12:00,82.272,82.272,82.221,82.221,3200000.0
2008-04-23 07:13:00,82.281,82.289,82.281,82.286,12800000.0
2008-04-23 07:14:00,82.274,82.293,82.274,82.281,11200000.0
2008-04-23 07:15:00,82.292,82.304,82.276,82.276,11200000.0
2008-04-23 07:16:00,82.285,82.298,82.285,82.293,17600000.0
2008-04-23 07:17:00,82.278,82.278,82.251,82.254,12800000.0
2008-04-23 07:18:00,82.278,82.288,82.278,82.288,14400000.0
2008-04-23 07:19:00,82.292,82.292,82.281,82.286,12800000.0
2008-04-23 07:20:00,82.291,82.309,82.289,82.309,16000000.0
2008-04-23 07:21:00,82.32,82.339,82.311,82.311,12800000.0
2008-04-23 07:22:00,82.291,82.315,82.291,82.293,17600000.0
2008-04-23 07:23:00,82.289,82.29,82.286,82.288,11200000.0
2008-04-23 07:24:00,82.278,82.289,82.278,82.282,9600000.0
2008-04-23 07:25:00,82.28,82.292,82.271,82.291,15400000.0
2008-04-23 07:26:00,82.298,82.3,82.283,82.295,16000000.0
2008-04-23 07:27:00,82.287,82.316,82.287,82.316,16000000.0
2008-04-23 07:28:00,82.323,82.348,82.323,82.338,13800000.0
2008-04-23 07:29:00,82.318,82.328,82.316,82.317,13800000.0
2008-04-23 07:30:00,82.304,82.315,82.304,82.31,12800000.0
2008-04-23 07:31:00,82.313,82.318,82.305,82.305,17000000.0
2008-04-23 07:32:00,82.315,82.32,82.304,82.304,12800000.0
2008-04-23 07:33:00,82.305,82.321,82.305,82.321,11200000.0
2008-04-23 07:34:00,82.329,82.329,82.319,82.323,12200000.0
2008-04-23 07:35:00,82.321,82.327,82.316,82.327,16000000.0
2008-04-23 07:36:00,82.308,82.348,82.308,82.348,11600000.0
2008-04-23 07:37:00,82.34,82.342,82.333,82.339,11200000.0
2008-04-23 07:38:00,82.321,82.321,82.291,82.309,9600000.0
2008-04-23 07:39:00,82.318,82.318,82.303,82.303,11200000.0
2008-04-23 07:40:00,82.312,82.312,82.259,82.259,11200000.0
2008-04-23 07:41:00,82.254,82.264,82.253,82.253,12800000.0
2008-04-23 07:42:00,82.27,82.285,82.27,82.285,12800000.0
2008-04-23 07:43:00,82.275,82.275,82.25,82.255,12800000.0
2008-04-23 07:44:00,82.269,82.274,82.268,82.274,11200000.0
2008-04-23 07:45:00,82.264,82.27,82.261,82.27,10600000.0
2008-04-23 07:46:00,82.265,82.265,82.256,82.26,11200000.0
2008-04-23 07:47:00,82.256,82.256,82.227,82.227,14400000.0
2008-04-23 07:48:00,82.231,82.234,82.228,82.228,14400000.0
2008-04-23 07:49:00,82.229,82.232,82.223,82.225,17600000.0
2008-04-23 07:50:00,82.232,82.232,82.215,82.222,15400000.0
2008-04-23 07:51:00,82.228,82.234,82.219,82.225,12800000.0
2008-04-23 07:52:00,82.221,82.221,82.202,82.202,8000000.0
2008-04-23 07:53:00,82.201,82.209,82.198,82.209,12800000.0
2008-04-23 07:54:00,82.219,82.228,82.217,82.228,12800000.0
2008-04-23 07:55:00,82.226,82.256,82.213,82.256,12800000.0
2008-04-23 07:56:00,82.278,82.289,82.278,82.279,15400000.0
2008-04-23 07:57:00,82.283,82.294,82.283,82.286,11200000.0
2008-04-23 07:58:00,82.298,82.307,82.293,82.307,11600000.0
2008-04-23 07:59:00,82.302,82.33,82.302,82.315,13200000.0
2008-04-23 08:00:00,82.318,82.318,82.295,82.295,14400000.0
2008-04-23 08:01:00,82.303,82.303,82.28,82.287,14400000.0
2008-04-23 08:02:00,82.281,82.305,82.281,82.305,9600000.0
2008-04-23 08:03:00,82.311,82.32,82.31,82.319,11200000.0
2008-04-23 08:04:00,82.303,82.329,82.303,82.329,9600000.0
2008-04-23 08:05:00,82.331,82.331,82.306,82.309,14400000.0
2008-04-23 08:06:00,82.319,82.341,82.315,82.341,17600000.0
2008-04-23 08:07:00,82.352,82.356,82.348,82.356,11200000.0
2008-04-23 08:08:00,82.354,82.386,82.345,82.386,12800000.0
2008-04-23 08:09:00,82.382,82.399,82.382,82.396,12800000.0
2008-04-23 08:10:00,82.364,82.384,82.364,82.37,12800000.0
2008-04-23 08:11:00,82.382,82.382,82.359,82.364,11200000.0
2008-04-23 08:12:00,82.34,82.359,82.34,82.349,16000000.0
2008-04-23 08:13:00,82.367,82.367,82.359,82.359,11200000.0
2008-04-23 08:14:00,82.339,82.339,82.317,82.32,12800000.0
2008-04-23 08:15:00,82.32,82.32,82.295,82.305,16000000.0
2008-04-23 08:16:00,82.307,82.307,82.26,82.26,11200000.0
2008-04-23 08:17:00,82.285,82.299,82.285,82.299,12800000.0
2008-04-23 08:18:00,82.294,82.294,82.283,82.287,12800000.0
2008-04-23 08:19:00,82.284,82.291,82.264,82.267,14400000.0
2008-04-23 08:20:00,82.262,82.262,82.247,82.247,9600000.0
2008-04-23 08:21:00,82.237,82.245,82.229,82.229,17600000.0
2008-04-23 08:22:00,82.237,82.259,82.237,82.256,11200000.0
2008-04-23 08:23:00,82.263,82.266,82.259,82.259,10600000.0
2008-04-23 08:24:00,82.254,82.254,82.235,82.235,17600000.0
2008-04-23 08:25:00,82.233,82.245,82.233,82.235,12800000.0
2008-04-23 08:26:00,82.249,82.253,82.241,82.241,12800000.0
2008-04-23 08:27:00,82.193,82.241,82.193,82.231,12800000.0
2008-04-23 08:28:00,82.249,82.249,82.232,82.239,8000000.0
2008-04-23 08:29:00,82.23,82.23,82.209,82.209,14400000.0
2008-04-23 08:30:00,82.216,82.241,82.216,82.226,11200000.0
2008-04-23 08:31:00,82.196,82.215,82.183,82.195,12800000.0
2008-04-23 08:32:00,82.183,82.183,82.159,82.159,6400000.0
2008-04-23 08:33:00,82.167,82.181,82.162,82.162,11200000.0
2008-04-23 08:34:00,82.165,82.17,82.163,82.166,17600000.0
2008-04-23 08:35:00,82.159,82.159,82.144,82.144,17600000.0
2008-04-23 08:36:00,82.15,82.157,82.146,82.146,17600000.0
2008-04-23 08:37:00,82.149,82.171,82.149,82.171,11200000.0
2008-04-23 08:38:00,82.172,82.182,82.168,82.182,11200000.0
2008-04-23 08:39:00,82.162,82.182,82.162,82.169,15400000.0
2008-04-23 08:40:00,82.176,82.176,82.162,82.162,16000000.0
2008-04-23 08:41:00,82.172,82.172,82.154,82.169,17600000.0
2008-04-23 08:42:00,82.176,82.181,82.174,82.181,12800000.0
2008-04-23 08:43:00,82.186,82.186,82.163,82.172,12800000.0
2008-04-23 08:44:00,82.192,82.21,82.192,82.194,12800000.0
2008-04-23 08:45:00,82.189,82.204,82.189,82.192,16000000.0
2008-04-23 08:46:00,82.177,82.207,82.177,82.207,11200000.0
2008-04-23 08:47:00,82.224,82.224,82.207,82.207,11200000.0
2008-04-23 08:48:00,82.19,82.19,82.176,82.176,12800000.0
2008-04-23 08:49:00,82.153,82.153,82.134,82.145,18000000.0
2008-04-23 08:50:00,82.152,82.156,82.14,82.149,12800000.0
2008-04-23 08:51:00,82.148,82.163,82.148,82.15,17600000.0
2008-04-23 08:52:00,82.16,82.16,82.134,82.141,11200000.0
2008-04-23 08:53:00,82.137,82.149,82.133,82.149,16000000.0
2008-04-23 08:54:00,82.172,82.2,82.172,82.2,14400000.0
2008-04-23 08:55:00,82.23,82.251,82.227,82.227,15400000.0
2008-04-23 08:56:00,82.227,82.231,82.224,82.228,12200000.0
2008-04-23 08:57:00,82.192,82.21,82.192,82.21,11200000.0
2008-04-23 08:58:00,82.232,82.253,82.232,82.248,12800000.0
2008-04-23 08:59:00,82.265,82.265,82.246,82.258,12800000.0
2008-04-23 09:00:00,82.264,82.277,82.261,82.277,17600000.0
2008-04-23 09:01:00,82.286,82.292,82.285,82.289,10600000.0
2008-04-23 09:02:00,82.291,82.307,82.288,82.307,11200000.0
2008-04-23 09:03:00,82.34,82.341,82.31,82.318,16000000.0
2008-04-23 09:04:00,82.31,82.316,82.301,82.301,11200000.0
2008-04-23 09:05:00,82.293,82.316,82.293,82.31,11200000.0
2008-04-23 09:06:00,82.302,82.302,82.288,82.302,12800000.0
2008-04-23 09:07:00,82.318,82.329,82.304,82.309,12800000.0
2008-04-23 09:08:00,82.308,82.323,82.308,82.323,12800000.0
2008-04-23 09:09:00,82.323,82.33,82.314,82.322,17600000.0
2008-04-23 09:10:00,82.334,82.338,82.332,82.338,12800000.0
2008-04-23 09:11:00,82.339,82.339,82.305,82.313,12800000.0
2008-04-23 09:12:00,82.284,82.296,82.277,82.286,12800000.0
2008-04-23 09:13:00,82.294,82.311,82.293,82.311,11200000.0
2008-04-23 09:14:00,82.306,82.311,82.294,82.311,11200000.0
2008-04-23 09:15:00,82.301,82.32,82.301,82.316,11200000.0
2008-04-23 09:16:00,82.312,82.325,82.309,82.322,12800000.0
2008-04-23 09:17:00,82.339,82.339,82.33,82.337,11200000.0
2008-04-23 09:18:00,82.334,82.342,82.334,82.335,14400000.0
2008-04-23 09:19:00,82.329,82.341,82.329,82.341,12800000.0
2008-04-23 09:20:00,82.342,82.343,82.332,82.342,16000000.0
2008-04-23 09:21:00,82.343,82.355,82.336,82.346,11200000.0
2008-04-23 09:22:00,82.328,82.328,82.273,82.283,17600000.0
2008-04-23 09:23:00,82.305,82.328,82.305,82.328,12800000.0
2008-04-23 09:24:00,82.326,82.326,82.304,82.313,12800000.0
2008-04-23 09:25:00,82.31,82.31,82.295,82.298,12800000.0
2008-04-23 09:26:00,82.309,82.309,82.294,82.305,11600000.0
2008-04-23 09:27:00,82.331,82.35,82.331,82.35,11200000.0
2008-04-23 09:28:00,82.321,82.328,82.316,82.328,12800000.0
2008-04-23 09:29:00,82.34,82.346,82.331,82.331,11200000.0
2008-04-23 09:30:00,82.333,82.341,82.333,82.336,12800000.0
2008-04-23 09:31:00,82.334,82.343,82.334,82.343,12800000.0
2008-04-23 09:32:00,82.345,82.375,82.345,82.363,14400000.0
2008-04-23 09:33:00,82.368,82.372,82.345,82.345,12800000.0
2008-04-23 09:34:00,82.345,82.379,82.345,82.379,11200000.0
2008-04-23 09:35:00,82.382,82.396,82.375,82.387,12800000.0
2008-04-23 09:36:00,82.387,82.39,82.34,82.34,16000000.0
2008-04-23 09:37:00,82.356,82.359,82.295,82.351,16000000.0
2008-04-23 09:38:00,82.343,82.343,82.325,82.335,11200000.0
2008-04-23 09:39:00,82.361,82.376,82.361,82.373,12800000.0
2008-04-23 09:40:00,82.373,82.373,82.35,82.35,8000000.0
2008-04-23 09:41:00,82.357,82.368,82.357,82.366,11200000.0
2008-04-23 09:42:00,82.393,82.406,82.393,82.406,9600000.0
2008-04-23 09:43:00,82.404,82.404,82.377,82.377,12800000.0
2008-04-23 09:44:00,82.372,82.401,82.372,82.391,12800000.0
2008-04-23 09:45:00,82.389,82.389,82.378,82.384,12800000.0
2008-04-23 09:46:00,82.383,82.395,82.379,82.395,10600000.0
2008-04-23 09:47:00,82.388,82.388,82.367,82.367,12200000.0
2008-04-23 09:48:00,82.353,82.362,82.336,82.357,11200000.0
2008-04-23 09:49:00,82.38,82.38,82.364,82.375,12800000.0
2008-04-23 09:50:00,82.395,82.416,82.395,82.416,16000000.0
2008-04-23 09:51:00,82.418,82.438,82.416,82.438,16000000.0
2008-04-23 09:52:00,82.446,82.469,82.446,82.469,11200000.0
2008-04-23 09:53:00,82.483,82.501,82.479,82.486,12800000.0
2008-04-23 09:54:00,82.478,82.478,82.452,82.452,11200000.0
2008-04-23 09:55:00,82.45,82.461,82.45,82.459,11200000.0
2008-04-23 09:56:00,82.481,82.493,82.472,82.493,14400000.0
2008-04-23 09:57:00,82.498,82.498,82.476,82.477,17600000.0
2008-04-23 09:58:00,82.472,82.473,82.377,82.467,17600000.0
2008-04-23 09:59:00,82.458,82.47,82.458,82.47,17600000.0
2008-04-23 10:00:00,82.496,82.522,82.496,82.521,11200000.0
2008-04-23 10:01:00,82.533,82.558,82.533,82.552,12800000.0
2008-04-23 10:02:00,82.563,82.589,82.563,82.589,16000000.0
2008-04-23 10:03:00,82.59,82.593,82.557,82.557,11200000.0
2008-04-23 10:04:00,82.574,82.594,82.493,82.59,11200000.0
2008-04-23 10:05:00,82.607,82.611,82.591,82.608,14400000.0
2008-04-23 10:06:00,82.596,82.6,82.592,82.592,8000000.0
2008-04-23 10:07:00,82.6,82.609,82.59,82.608,12800000.0
2008-04-23 10:08:00,82.61,82.613,82.558,82.558,11200000.0
2008-04-23 10:09:00,82.544,82.586,82.544,82.586,12800000.0
2008-04-23 10:10:00,82.592,82.592,82.581,82.584,8000000.0
2008-04-23 10:11:00,82.575,82.584,82.575,82.578,11200000.0
2008-04-23 10:12:00,82.593,82.659,82.593,82.659,12800000.0
2008-04-23 10:13:00,82.661,82.666,82.63,82.63,12800000.0
2008-04-23 10:14:00,82.603,82.637,82.6,82.637,11200000.0
2008-04-23 10:15:00,82.642,82.671,82.642,82.671,12800000.0
2008-04-23 10:16:00,82.698,82.707,82.698,82.705,12200000.0
2008-04-23 10:17:00,82.7,82.7,82.679,82.679,11200000.0
2008-04-23 10:18:00,82.652,82.656,82.618,82.656,11200000.0
2008-04-23 10:19:00,82.659,82.659,82.636,82.636,11200000.0
2008-04-23 10:20:00,82.66,82.669,82.657,82.664,17600000.0
2008-04-23 10:21:00,82.651,82.664,82.65,82.65,16000000.0
2008-04-23 10:22:00,82.641,82.646,82.629,82.633,10600000.0
2008-04-23 10:23:00,82.624,82.624,82.612,82.612,11200000.0
2008-04-23 10:24:00,82.624,82.636,82.624,82.627,12800000.0
2008-04-23 10:25:00,82.636,82.636,82.619,82.633,11200000.0
2008-04-23 10:26:00,82.633,82.638,82.631,82.631,12800000.0
2008-04-23 10:27:00,82.623,82.627,82.618,82.623,11200000.0
2008-04-23 10:28:00,82.612,82.612,82.589,82.589,12800000.0
2008-04-23 10:29:00,82.588,82.59,82.584,82.589,11200000.0
2008-04-23 10:30:00,82.57,82.629,82.57,82.629,12200000.0
2008-04-23 10:31:00,82.618,82.618,82.593,82.612,12800000.0
2008-04-23 10:32:00,82.625,82.652,82.625,82.651,17600000.0
2008-04-23 10:33:00,82.642,82.649,82.642,82.644,11200000.0
2008-04-23 10:34:00,82.627,82.628,82.62,82.62,11200000.0
2008-04-23 10:35:00,82.642,82.642,82.602,82.602,11200000.0
2008-04-23 10:36:00,82.618,82.629,82.618,82.629,11200000.0
2008-04-23 10:37:00,82.615,82.615,82.516,82.6,11200000.0
2008-04-23 10:38:00,82.6,82.609,82.59,82.609,12800000.0
2008-04-23 10:39:00,82.627,82.628,82.612,82.614,11200000.0
2008-04-23 10:40:00,82.623,82.634,82.623,82.625,16000000.0
2008-04-23 10:41:00,82.639,82.667,82.639,82.667,12200000.0
2008-04-23 10:42:00,82.673,82.679,82.664,82.679,10600000.0
2008-04-23 10:43:00,82.697,82.701,82.689,82.689,11200000.0
2008-04-23 10:44:00,82.671,82.671,82.665,82.671,12800000.0
2008-04-23 10:45:00,82.684,82.688,82.674,82.687,12800000.0
2008-04-23 10:46:00,82.68,82.695,82.68,82.695,12800000.0
2008-04-23 10:47:00,82.688,82.711,82.673,82.711,12800000.0
2008-04-23 10:48:00,82.689,82.689,82.671,82.679,12800000.0
2008-04-23 10:49:00,82.671,82.678,82.671,82.678,11200000.0
2008-04-23 10:50:00,82.692,82.696,82.684,82.684,16000000.0
2008-04-23 10:51:00,82.701,82.721,82.701,82.71,17600000.0
2008-04-23 10:52:00,82.709,82.72,82.709,82.717,11200000.0
2008-04-23 10:53:00,82.709,82.726,82.695,82.695,11200000.0
2008-04-23 10:54:00,82.719,82.747,82.714,82.747,17600000.0
2008-04-23 10:55:00,82.759,82.778,82.749,82.778,11200000.0
2008-04-23 10:56:00,82.793,82.805,82.79,82.805,8000000.0
2008-04-23 10:57:00,82.804,82.807,82.78,82.784,16400000.0
2008-04-23 10:58:00,82.806,82.848,82.727,82.848,12800000.0
2008-04-23 10:59:00,82.832,82.832,82.814,82.814,11200000.0
2008-04-23 11:00:00,82.797,82.797,82.775,82.781,12800000.0
2008-04-23 11:01:00,82.797,82.826,82.797,82.826,12800000.0
2008-04-23 11:02:00,82.841,82.863,82.841,82.863,16000000.0
2008-04-23 11:03:00,82.866,82.866,82.847,82.852,12800000.0
2008-04-23 11:04:00,82.834,82.838,82.796,82.831,14400000.0
2008-04-23 11:05:00,82.844,82.844,82.821,82.839,17600000.0
2008-04-23 11:06:00,82.848,82.848,82.838,82.844,17600000.0
2008-04-23 11:07:00,82.826,82.826,82.805,82.816,17600000.0
2008-04-23 11:08:00,82.734,82.802,82.734,82.802,11200000.0
2008-04-23 11:09:00,82.812,82.815,82.803,82.807,17600000.0
2008-04-23 11:10:00,82.798,82.798,82.774,82.774,12800000.0
2008-04-23 11:11:00,82.746,82.746,82.737,82.742,11200000.0
2008-04-23 11:12:00,82.725,82.753,82.717,82.743,17600000.0
2008-04-23 11:13:00,82.732,82.732,82.706,82.718,14400000.0
2008-04-23 11:14:00,82.748,82.763,82.748,82.756,11200000.0
2008-04-23 11:15:00,82.717,82.717,82.68,82.686,11200000.0
2008-04-23 11:16:00,82.691,82.702,82.691,82.695,12800000.0
2008-04-23 11:17:00,82.67,82.67,82.643,82.663,11200000.0
2008-04-23 11:18:00,82.673,82.674,82.668,82.67,12800000.0
2008-04-23 11:19:00,82.646,82.649,82.636,82.648,17000000.0
2008-04-23 11:20:00,82.659,82.67,82.655,82.67,12800000.0
2008-04-23 11:21:00,82.695,82.706,82.695,82.7,14400000.0
2008-04-23 11:22:00,82.699,82.723,82.699,82.723,12800000.0
2008-04-23 11:23:00,82.723,82.727,82.717,82.722,11200000.0
2008-04-23 11:24:00,82.734,82.752,82.724,82.752,12800000.0
2008-04-23 11:25:00,82.754,82.757,82.736,82.736,18000000.0
2008-04-23 11:26:00,82.756,82.76,82.741,82.76,14400000.0
2008-04-23 11:27:00,82.774,82.785,82.767,82.774,11200000.0
2008-04-23 11:28:00,82.742,82.755,82.674,82.682,14400000.0
2008-04-23 11:29:00,82.758,82.764,82.684,82.684,13800000.0
2008-04-23 11:30:00,82.788,82.821,82.788,82.809,14400000.0
2008-04-23 11:31:00,82.824,82.83,82.823,82.828,11200000.0
2008-04-23 11:32:00,82.83,82.852,82.83,82.852,17600000.0
2008-04-23 11:33:00,82.845,82.848,82.822,82.822,12800000.0
2008-04-23 11:34:00,82.827,82.831,82.823,82.823,12800000.0
2008-04-23 11:35:00,82.802,82.826,82.802,82.826,11200000.0
2008-04-23 11:36:00,82.827,82.84,82.824,82.84,12800000.0
2008-04-23 11:37:00,82.841,82.841,82.828,82.828,11200000.0
2008-04-23 11:38:00,82.822,82.834,82.822,82.834,11600000.0
2008-04-23 11:39:00,82.833,82.833,82.815,82.817,11200000.0
2008-04-23 11:40:00,82.805,82.809,82.779,82.79,11200000.0
2008-04-23 11:41:00,82.818,82.831,82.811,82.818,16000000.0
2008-04-23 11:42:00,82.809,82.82,82.803,82.82,17600000.0
2008-04-23 11:43:00,82.794,82.812,82.78,82.807,11200000.0
2008-04-23 11:44:00,82.838,82.838,82.823,82.832,11200000.0
2008-04-23 11:45:00,82.83,82.83,82.815,82.815,14400000.0
2008-04-23 11:46:00,82.812,82.846,82.812,82.846,11200000.0
2008-04-23 11:47:00,82.843,82.862,82.841,82.852,17600000.0
2008-04-23 11:48:00,82.84,82.84,82.794,82.82,11200000.0
2008-04-23 11:49:00,82.842,82.861,82.842,82.853,12800000.0
2008-04-23 11:50:00,82.853,82.862,82.853,82.858,12800000.0
2008-04-23 11:51:00,82.85,82.859,82.847,82.847,12000000.0
2008-04-23 11:52:00,82.836,82.845,82.835,82.845,11200000.0
2008-04-23 11:53:00,82.821,82.826,82.809,82.809,16000000.0
2008-04-23 11:54:00,82.805,82.809,82.799,82.809,14400000.0
2008-04-23 11:55:00,82.808,82.81,82.742,82.804,11200000.0
2008-04-23 11:56:00,82.793,82.793,82.78,82.784,12200000.0
2008-04-23 11:57:00,82.785,82.794,82.782,82.792,18000000.0
2008-04-23 11:58:00,82.782,82.782,82.772,82.777,11200000.0
2008-04-23 11:59:00,82.783,82.783,82.744,82.747,11200000.0
2008-04-23 12:00:00,82.721,82.721,82.703,82.717,11200000.0
2008-04-23 12:01:00,82.703,82.703,82.668,82.668,11200000.0
2008-04-23 12:02:00,82.659,82.668,82.659,82.665,14400000.0
2008-04-23 12:03:00,82.674,82.689,82.674,82.686,11200000.0
2008-04-23 12:04:00,82.686,82.688,82.667,82.667,17600000.0
2008-04-23 12:05:00,82.649,82.66,82.643,82.66,17600000.0
2008-04-23 12:06:00,82.676,82.681,82.668,82.668,12200000.0
2008-04-23 12:07:00,82.689,82.706,82.689,82.706,11200000.0
2008-04-23 12:08:00,82.709,82.709,82.699,82.703,11200000.0
2008-04-23 12:09:00,82.714,82.717,82.711,82.711,14400000.0
2008-04-23 12:10:00,82.723,82.729,82.715,82.715,11600000.0
2008-04-23 12:11:00,82.707,82.737,82.707,82.737,12800000.0
2008-04-23 12:12:00,82.728,82.728,82.694,82.707,11200000.0
2008-04-23 12:13:00,82.726,82.741,82.719,82.741,11200000.0
2008-04-23 12:14:00,82.752,82.752,82.726,82.731,12800000.0
2008-04-23 12:15:00,82.729,82.729,82.72,82.72,12800000.0
2008-04-23 12:16:00,82.706,82.728,82.706,82.721,12800000.0
2008-04-23 12:17:00,82.719,82.721,82.655,82.72,17600000.0
2008-04-23 12:18:00,82.717,82.729,82.717,82.728,16000000.0
2008-04-23 12:19:00,82.717,82.717,82.694,82.716,12800000.0
2008-04-23 12:20:00,82.703,82.703,82.687,82.691,14400000.0
2008-04-23 12:21:00,82.696,82.7,82.678,82.686,15400000.0
2008-04-23 12:22:00,82.681,82.687,82.676,82.676,16000000.0
2008-04-23 12:23:00,82.675,82.705,82.671,82.705,14400000.0
2008-04-23 12:24:00,82.712,82.715,82.702,82.715,12200000.0
2008-04-23 12:25:00,82.712,82.714,82.704,82.714,11200000.0
2008-04-23 12:26:00,82.711,82.719,82.709,82.719,11200000.0
2008-04-23 12:27:00,82.718,82.725,82.712,82.725,11200000.0
2008-04-23 12:28:00,82.734,82.742,82.729,82.736,12800000.0
2008-04-23 12:29:00,82.732,82.751,82.732,82.747,17600000.0
2008-04-23 12:30:00,82.751,82.775,82.751,82.753,17600000.0
2008-04-23 12:31:00,82.741,82.745,82.731,82.74,12800000.0
2008-04-23 12:32:00,82.739,82.76,82.739,82.755,12200000.0
2008-04-23 12:33:00,82.76,82.76,82.744,82.748,14400000.0
2008-04-23 12:34:00,82.745,82.759,82.745,82.747,12800000.0
2008-04-23 12:35:00,82.738,82.742,82.736,82.741,11200000.0
2008-04-23 12:36:00,82.708,82.708,82.694,82.694,11200000.0
2008-04-23 12:37:00,82.689,82.707,82.687,82.692,11200000.0
2008-04-23 12:38:00,82.701,82.701,82.601,82.682,17600000.0
2008-04-23 12:39:00,82.673,82.677,82.668,82.668,16000000.0
2008-04-23 12:40:00,82.648,82.648,82.617,82.618,16000000.0
2008-04-23 12:41:00,82.616,82.619,82.609,82.609,12800000.0
2008-04-23 12:42:00,82.582,82.59,82.576,82.583,14400000.0
2008-04-23 12:43:00,82.629,82.666,82.629,82.666,12800000.0
2008-04-23 12:44:00,82.662,82.665,82.632,82.639,17600000.0
2008-04-23 12:45:00,82.654,82.672,82.653,82.672,16000000.0
2008-04-23 12:46:00,82.684,82.718,82.684,82.718,12800000.0
2008-04-23 12:47:00,82.712,82.718,82.697,82.697,12800000.0
2008-04-23 12:48:00,82.693,82.693,82.672,82.677,11200000.0
2008-04-23 12:49:00,82.677,82.683,82.668,82.683,16000000.0
2008-04-23 12:50:00,82.683,82.683,82.662,82.662,14400000.0
2008-04-23 12:51:00,82.646,82.657,82.646,82.652,11200000.0
2008-04-23 12:52:00,82.652,82.652,82.632,82.642,11200000.0
2008-04-23 12:53:00,82.64,82.664,82.64,82.659,11200000.0
2008-04-23 12:54:00,82.657,82.657,82.627,82.627,12800000.0
2008-04-23 12:55:00,82.619,82.619,82.596,82.597,16000000.0
2008-04-23 12:56:00,82.584,82.584,82.555,82.555,10600000.0
2008-04-23 12:57:00,82.546,82.577,82.546,82.577,11200000.0
2008-04-23 12:58:00,82.552,82.558,82.547,82.549,17000000.0
2008-04-23 12:59:00,82.539,82.552,82.539,82.545,16000000.0
2008-04-23 13:00:00,82.532,82.537,82.49,82.49,13200000.0
2008-04-23 13:01:00,82.478,82.508,82.478,82.506,13800000.0
2008-04-23 13:02:00,82.498,82.498,82.488,82.495,12800000.0
2008-04-23 13:03:00,82.485,82.519,82.485,82.519,16000000.0
2008-04-23 13:04:00,82.508,82.515,82.508,82.515,11200000.0
2008-04-23 13:05:00,82.513,82.548,82.513,82.548,12800000.0
2008-04-23 13:06:00,82.551,82.551,82.539,82.544,11200000.0
2008-04-23 13:07:00,82.541,82.541,82.481,82.481,14400000.0
2008-04-23 13:08:00,82.483,82.483,82.458,82.458,17000000.0
2008-04-23 13:09:00,82.453,82.457,82.444,82.457,12800000.0
2008-04-23 13:10:00,82.434,82.456,82.434,82.446,16000000.0
2008-04-23 13:11:00,82.446,82.47,82.446,82.47,11200000.0
2008-04-23 13:12:00,82.475,82.475,82.464,82.464,12800000.0
2008-04-23 13:13:00,82.456,82.467,82.456,82.461,17600000.0
2008-04-23 13:14:00,82.442,82.449,82.428,82.428,12800000.0
2008-04-23 13:15:00,82.447,82.447,82.431,82.431,12800000.0
2008-04-23 13:16:00,82.416,82.428,82.416,82.428,17600000.0
2008-04-23 13:17:00,82.41,82.418,82.396,82.396,13200000.0
2008-04-23 13:18:00,82.356,82.356,82.308,82.329,11600000.0
2008-04-23 13:19:00,82.337,82.354,82.325,82.354,16000000.0
2008-04-23 13:20:00,82.358,82.365,82.349,82.354,17600000.0
2008-04-23 13:21:00,82.337,82.337,82.31,82.326,11200000.0
2008-04-23 13:22:00,82.328,82.347,82.328,82.334,12800000.0
2008-04-23 13:23:00,82.339,82.357,82.339,82.357,12800000.0
2008-04-23 13:24:00,82.364,82.377,82.357,82.377,10600000.0
2008-04-23 13:25:00,82.388,82.401,82.381,82.401,17600000.0
2008-04-23 13:26:00,82.432,82.455,82.432,82.437,17600000.0
2008-04-23 13:27:00,82.426,82.432,82.426,82.431,12800000.0
2008-04-23 13:28:00,82.426,82.443,82.335,82.443,16000000.0
2008-04-23 13:29:00,82.345,82.45,82.345,82.376,11200000.0
2008-04-23 13:30:00,82.381,82.425,82.377,82.425,12800000.0
2008-04-23 13:31:00,82.443,82.446,82.398,82.398,11200000.0
2008-04-23 13:32:00,82.385,82.409,82.385,82.399,10600000.0
2008-04-23 13:33:00,82.37,82.379,82.334,82.334,19200000.0
2008-04-23 13:34:00,82.333,82.356,82.333,82.356,12800000.0
2008-04-23 13:35:00,82.371,82.371,82.355,82.368,36200000.0
2008-04-23 13:36:00,82.377,82.377,82.364,82.364,17600000.0
2008-04-23 13:37:00,82.335,82.362,82.329,82.344,14400000.0
2008-04-23 13:38:00,82.366,82.366,82.33,82.33,34000000.0
2008-04-23 13:39:00,82.31,82.326,82.31,82.326,14400000.0
2008-04-23 13:40:00,82.335,82.36,82.335,82.36,40000000.0
2008-04-23 13:41:00,82.354,82.36,82.354,82.36,16000000.0
2008-04-23 13:42:00,82.385,82.418,82.385,82.416,11200000.0
2008-04-23 13:43:00,82.433,82.433,82.405,82.406,27200000.0
2008-04-23 13:44:00,82.403,82.41,82.38,82.38,33400000.0
2008-04-23 13:45:00,82.387,82.405,82.387,82.401,20800000.0
2008-04-23 13:46:00,82.417,82.427,82.415,82.425,22800000.0
2008-04-23 13:47:00,82.425,82.425,82.407,82.407,12800000.0
2008-04-23 13:48:00,82.414,82.427,82.414,82.421,12800000.0
2008-04-23 13:49:00,82.424,82.433,82.418,82.433,17600000.0
2008-04-23 13:50:00,82.438,82.441,82.419,82.429,11200000.0
2008-04-23 13:51:00,82.427,82.428,82.419,82.422,23400000.0
2008-04-23 13:52:00,82.421,82.421,82.393,82.393,12800000.0
2008-04-23 13:53:00,82.407,82.407,82.356,82.356,17600000.0
2008-04-23 13:54:00,82.377,82.393,82.377,82.392,26000000.0
2008-04-23 13:55:00,82.402,82.41,82.39,82.41,14400000.0
2008-04-23 13:56:00,82.415,82.441,82.412,82.441,14400000.0
2008-04-23 13:57:00,82.436,82.436,82.412,82.412,28800000.0
2008-04-23 13:58:00,82.419,82.431,82.419,82.431,14400000.0
2008-04-23 13:59:00,82.428,82.428,82.415,82.422,32000000.0
2008-04-23 14:00:00,82.422,82.422,82.399,82.401,48000000.0
2008-04-23 14:01:00,82.4,82.4,82.36,82.36,31400000.0
2008-04-23 14:02:00,82.338,82.35,82.331,82.35,13800000.0
2008-04-23 14:03:00,82.348,82.367,82.348,82.367,14400000.0
2008-04-23 14:04:00,82.389,82.402,82.378,82.378,11200000.0
2008-04-23 14:05:00,82.364,82.381,82.364,82.381,24800000.0
2008-04-23 14:06:00,82.39,82.406,82.39,82.406,36800000.0
2008-04-23 14:07:00,82.402,82.413,82.399,82.41,40400000.0
2008-04-23 14:08:00,82.405,82.409,82.399,82.399,16000000.0
2008-04-23 14:09:00,82.411,82.419,82.403,82.415,33600000.0
2008-04-23 14:10:00,82.4,82.406,82.387,82.387,33600000.0
2008-04-23 14:11:00,82.381,82.391,82.381,82.387,14800000.0
2008-04-23 14:12:00,82.395,82.419,82.395,82.419,27200000.0
2008-04-23 14:13:00,82.443,82.448,82.437,82.448,14400000.0
2008-04-23 14:14:00,82.456,82.456,82.427,82.427,12800000.0
2008-04-23 14:15:00,82.433,82.442,82.431,82.433,28800000.0
2008-04-23 14:16:00,82.422,82.43,82.42,82.42,25600000.0
2008-04-23 14:17:00,82.425,82.432,82.419,82.421,12800000.0
2008-04-23 14:18:00,82.428,82.442,82.428,82.442,16000000.0
2008-04-23 14:19:00,82.441,82.441,82.424,82.425,12800000.0
2008-04-23 14:20:00,82.436,82.436,82.405,82.405,25600000.0
2008-04-23 14:21:00,82.407,82.407,82.373,82.378,28800000.0
2008-04-23 14:22:00,82.376,82.395,82.376,82.394,24000000.0
2008-04-23 14:23:00,82.403,82.415,82.402,82.415,47400000.0
2008-04-23 14:24:00,82.418,82.42,82.407,82.42,12800000.0
2008-04-23 14:25:00,82.396,82.413,82.391,82.413,12800000.0
2008-04-23 14:26:00,82.389,82.389,82.382,82.382,12800000.0
2008-04-23 14:27:00,82.366,82.366,82.332,82.335,17600000.0
2008-04-23 14:28:00,82.308,82.322,82.303,82.316,11200000.0
2008-04-23 14:29:00,82.31,82.31,82.284,82.284,36800000.0
2008-04-23 14:30:00,82.274,82.282,82.267,82.267,22400000.0
2008-04-23 14:31:00,82.239,82.252,82.226,82.252,20800000.0
2008-04-23 14:32:00,82.273,82.277,82.26,82.277,40000000.0
2008-04-23 14:33:00,82.282,82.301,82.282,82.291,24000000.0
2008-04-23 14:34:00,82.286,82.288,82.27,82.288,32400000.0
2008-04-23 14:35:00,82.282,82.282,82.268,82.272,14800000.0
2008-04-23 14:36:00,82.286,82.303,82.286,82.303,12800000.0
2008-04-23 14:37:00,82.303,82.303,82.287,82.287,11200000.0
2008-04-23 14:38:00,82.295,82.334,82.295,82.334,56400000.0
2008-04-23 14:39:00,82.353,82.353,82.332,82.332,12800000.0
2008-04-23 14:40:00,82.306,82.316,82.296,82.304,13800000.0
2008-04-23 14:41:00,82.304,82.306,82.298,82.298,56000000.0
2008-04-23 14:42:00,82.296,82.314,82.296,82.302,12800000.0
2008-04-23 14:43:00,82.324,82.33,82.316,82.32,24400000.0
2008-04-23 14:44:00,82.324,82.324,82.295,82.295,11600000.0
2008-04-23 14:45:00,82.286,82.286,82.266,82.266,11200000.0
2008-04-23 14:46:00,82.246,82.262,82.246,82.262,11200000.0
2008-04-23 14:47:00,82.285,82.301,82.285,82.301,16000000.0
2008-04-23 14:48:00,82.303,82.311,82.302,82.311,20000000.0
2008-04-23 14:49:00,82.327,82.416,82.327,82.416,32000000.0
2008-04-23 14:50:00,82.422,82.422,82.395,82.395,28800000.0
2008-04-23 14:51:00,82.407,82.418,82.398,82.418,32400000.0
2008-04-23 14:52:00,82.418,82.466,82.418,82.466,12800000.0
2008-04-23 14:53:00,82.454,82.454,82.41,82.41,17600000.0
2008-04-23 14:54:00,82.396,82.398,82.395,82.396,12800000.0
2008-04-23 14:55:00,82.37,82.371,82.353,82.371,15400000.0
2008-04-23 14:56:00,82.377,82.385,82.35,82.35,12800000.0
2008-04-23 14:57:00,82.37,82.375,82.366,82.366,12800000.0
2008-04-23 14:58:00,82.377,82.386,82.369,82.378,17600000.0
2008-04-23 14:59:00,82.398,82.398,82.39,82.398,16000000.0
2008-04-23 15:00:00,82.402,82.428,82.402,82.428,14400000.0
2008-04-23 15:01:00,82.427,82.434,82.424,82.424,12800000.0
2008-04-23 15:02:00,82.425,82.426,82.393,82.393,27600000.0
2008-04-23 15:03:00,82.378,82.386,82.373,82.384,12800000.0
2008-04-23 15:04:00,82.402,82.418,82.402,82.409,24000000.0
2008-04-23 15:05:00,82.407,82.42,82.407,82.42,11200000.0
2008-04-23 15:06:00,82.441,82.467,82.441,82.457,11600000.0
2008-04-23 15:07:00,82.467,82.495,82.464,82.495,25600000.0
2008-04-23 15:08:00,82.486,82.486,82.467,82.479,21800000.0
2008-04-23 15:09:00,82.474,82.474,82.436,82.436,16000000.0
2008-04-23 15:10:00,82.441,82.447,82.437,82.441,40000000.0
2008-04-23 15:11:00,82.446,82.451,82.42,82.431,31400000.0
2008-04-23 15:12:00,82.435,82.439,82.425,82.425,8000000.0
2008-04-23 15:13:00,82.415,82.436,82.415,82.426,44800000.0
2008-04-23 15:14:00,82.391,82.391,82.369,82.369,35200000.0
2008-04-23 15:15:00,82.377,82.377,82.366,82.366,22400000.0
2008-04-23 15:16:00,82.365,82.369,82.356,82.356,36800000.0
2008-04-23 15:17:00,82.358,82.374,82.358,82.371,22400000.0
2008-04-23 15:18:00,82.388,82.388,82.361,82.372,22800000.0
2008-04-23 15:19:00,82.361,82.376,82.358,82.376,16000000.0
2008-04-23 15:20:00,82.38,82.392,82.353,82.362,24000000.0
2008-04-23 15:21:00,82.347,82.347,82.312,82.318,14400000.0
2008-04-23 15:22:00,82.323,82.343,82.323,82.343,14400000.0
2008-04-23 15:23:00,82.343,82.343,82.327,82.337,47400000.0
2008-04-23 15:24:00,82.327,82.327,82.316,82.319,25600000.0
2008-04-23 15:25:00,82.319,82.336,82.319,82.334,27200000.0
2008-04-23 15:26:00,82.336,82.346,82.321,82.321,40000000.0
2008-04-23 15:27:00,82.31,82.32,82.31,82.319,28800000.0
2008-04-23 15:28:00,82.312,82.323,82.305,82.305,70400000.0
2008-04-23 15:29:00,82.3,82.312,82.218,82.309,46400000.0
2008-04-23 15:30:00,82.207,82.292,82.155,82.196,115600000.0
2008-04-23 15:31:00,82.279,82.291,82.269,82.291,60800000.0
2008-04-23 15:32:00,82.295,82.295,82.226,82.226,30400000.0
2008-04-23 15:33:00,82.169,82.169,82.139,82.166,30800000.0
2008-04-23 15:34:00,82.156,82.156,82.134,82.136,21800000.0
2008-04-23 15:35:00,82.121,82.159,82.121,82.15,33000000.0
2008-04-23 15:36:00,82.162,82.174,82.159,82.174,32000000.0
2008-04-23 15:37:00,82.181,82.181,82.155,82.163,30400000.0
2008-04-23 15:38:00,82.169,82.169,82.137,82.137,59200000.0
2008-04-23 15:39:00,82.142,82.147,82.131,82.131,36800000.0
2008-04-23 15:40:00,82.13,82.13,82.116,82.12,35200000.0
2008-04-23 15:41:00,82.135,82.135,82.115,82.115,25600000.0
2008-04-23 15:42:00,82.124,82.142,82.124,82.127,42600000.0
2008-04-23 15:43:00,82.113,82.122,82.094,82.122,27200000.0
2008-04-23 15:44:00,82.135,82.148,82.135,82.147,27200000.0
2008-04-23 15:45:00,82.153,82.153,82.121,82.137,16000000.0
2008-04-23 15:46:00,82.129,82.129,82.103,82.105,14400000.0
2008-04-23 15:47:00,82.108,82.113,82.104,82.113,30400000.0
2008-04-23 15:48:00,82.129,82.156,82.122,82.156,27200000.0
2008-04-23 15:49:00,82.157,82.157,82.141,82.15,11200000.0
2008-04-23 15:50:00,82.165,82.183,82.165,82.17,25600000.0
2008-04-23 15:51:00,82.187,82.211,82.187,82.211,43200000.0
2008-04-23 15:52:00,82.19,82.207,82.19,82.205,20800000.0
2008-04-23 15:53:00,82.195,82.201,82.189,82.201,24000000.0
2008-04-23 15:54:00,82.226,82.242,82.226,82.242,28800000.0
2008-04-23 15:55:00,82.247,82.247,82.215,82.215,24000000.0
2008-04-23 15:56:00,82.2,82.224,82.2,82.224,51200000.0
2008-04-23 15:57:00,82.224,82.24,82.223,82.237,12800000.0
2008-04-23 15:58:00,82.261,82.261,82.248,82.249,19200000.0
2008-04-23 15:59:00,82.247,82.277,82.247,82.277,36800000.0
2008-04-23 16:00:00,82.272,82.272,82.255,82.259,51200000.0
2008-04-23 16:01:00,82.244,82.247,82.237,82.241,41600000.0
2008-04-23 16:02:00,82.233,82.239,82.213,82.239,22400000.0
2008-04-23 16:03:00,82.244,82.244,82.23,82.233,64000000.0
2008-04-23 16:04:00,82.241,82.263,82.241,82.263,44800000.0
2008-04-23 16:05:00,82.252,82.273,82.252,82.273,48000000.0
2008-04-23 16:06:00,82.272,82.305,82.272,82.305,35200000.0
2008-04-23 16:07:00,82.325,82.325,82.311,82.315,32000000.0
2008-04-23 16:08:00,82.344,82.365,82.344,82.344,44800000.0
2008-04-23 16:09:00,82.323,82.33,82.311,82.311,44800000.0
2008-04-23 16:10:00,82.304,82.304,82.289,82.292,41600000.0
2008-04-23 16:11:00,82.301,82.318,82.301,82.307,14400000.0
2008-04-23 16:12:00,82.311,82.314,82.303,82.312,56000000.0
2008-04-23 16:13:00,82.309,82.309,82.293,82.299,11200000.0
2008-04-23 16:14:00,82.291,82.319,82.291,82.319,49600000.0
2008-04-23 16:15:00,82.343,82.347,82.331,82.333,59200000.0
2008-04-23 16:16:00,82.333,82.364,82.333,82.353,17600000.0
2008-04-23 16:17:00,82.34,82.34,82.315,82.315,37800000.0
2008-04-23 16:18:00,82.324,82.35,82.324,82.347,38400000.0
2008-04-23 16:19:00,82.341,82.341,82.301,82.301,22400000.0
2008-04-23 16:20:00,82.295,82.298,82.274,82.274,11200000.0
2008-04-23 16:21:00,82.257,82.264,82.254,82.263,27200000.0
2008-04-23 16:22:00,82.295,82.301,82.294,82.299,42000000.0
2008-04-23 16:23:00,82.303,82.314,82.274,82.274,42600000.0
2008-04-23 16:24:00,82.285,82.305,82.285,82.285,17600000.0
2008-04-23 16:25:00,82.307,82.334,82.307,82.334,33600000.0
2008-04-23 16:26:00,82.337,82.342,82.337,82.342,17600000.0
2008-04-23 16:27:00,82.331,82.355,82.331,82.353,35200000.0
2008-04-23 16:28:00,82.365,82.367,82.357,82.366,27200000.0
2008-04-23 16:29:00,82.368,82.391,82.368,82.391,11200000.0
2008-04-23 16:30:00,82.396,82.413,82.396,82.406,43200000.0
2008-04-23 16:31:00,82.411,82.411,82.378,82.378,41600000.0
2008-04-23 16:32:00,82.357,82.374,82.355,82.371,12800000.0
2008-04-23 16:33:00,82.359,82.361,82.348,82.361,26000000.0
2008-04-23 16:34:00,82.37,82.396,82.364,82.396,35200000.0
2008-04-23 16:35:00,82.403,82.435,82.403,82.413,53200000.0
2008-04-23 16:36:00,82.443,82.468,82.432,82.468,51200000.0
2008-04-23 16:37:00,82.479,82.48,82.462,82.462,41000000.0
2008-04-23 16:38:00,82.467,82.486,82.467,82.486,40000000.0
2008-04-23 16:39:00,82.48,82.48,82.467,82.477,35200000.0
2008-04-23 16:40:00,82.492,82.542,82.492,82.536,56000000.0
2008-04-23 16:41:00,82.548,82.566,82.547,82.556,73000000.0
2008-04-23 16:42:00,82.547,82.547,82.519,82.524,54400000.0
2008-04-23 16:43:00,82.482,82.482,82.468,82.478,17600000.0
2008-04-23 16:44:00,82.472,82.476,82.466,82.467,11200000.0
2008-04-23 16:45:00,82.448,82.467,82.448,82.467,57600000.0
2008-04-23 16:46:00,82.457,82.47,82.457,82.464,13600000.0
2008-04-23 16:47:00,82.473,82.481,82.461,82.474,70400000.0
2008-04-23 16:48:00,82.482,82.501,82.482,82.493,51600000.0
2008-04-23 16:49:00,82.491,82.538,82.48,82.538,37200000.0
2008-04-23 16:50:00,82.525,82.525,82.504,82.504,75200000.0
2008-04-23 16:51:00,82.501,82.547,82.501,82.544,32000000.0
2008-04-23 16:52:00,82.559,82.606,82.559,82.58,45800000.0
2008-04-23 16:53:00,82.582,82.614,82.582,82.614,30400000.0
2008-04-23 16:54:00,82.641,82.641,82.627,82.64,11200000.0
2008-04-23 16:55:00,82.656,82.656,82.646,82.646,27200000.0
2008-04-23 16:56:00,82.636,82.636,82.603,82.603,36200000.0
2008-04-23 16:57:00,82.602,82.626,82.602,82.626,19200000.0
2008-04-23 16:58:00,82.619,82.619,82.591,82.613,12800000.0
2008-04-23 16:59:00,82.643,82.688,82.643,82.688,51000000.0
2008-04-23 17:00:00,82.681,82.681,82.626,82.626,49600000.0
2008-04-23 17:01:00,82.623,82.625,82.613,82.622,40000000.0
2008-04-23 17:02:00,82.647,82.675,82.647,82.675,34000000.0
2008-04-23 17:03:00,82.699,82.699,82.661,82.661,44800000.0
2008-04-23 17:04:00,82.673,82.673,82.641,82.641,41600000.0
2008-04-23 17:05:00,82.642,82.652,82.642,82.642,54800000.0
2008-04-23 17:06:00,82.663,82.696,82.663,82.696,59000000.0
2008-04-23 17:07:00,82.709,82.709,82.688,82.69,35600000.0
2008-04-23 17:08:00,82.686,82.698,82.681,82.698,68800000.0
2008-04-23 17:09:00,82.7,82.706,82.672,82.672,59000000.0
2008-04-23 17:10:00,82.654,82.654,82.644,82.646,25600000.0
2008-04-23 17:11:00,82.647,82.666,82.647,82.666,37800000.0
2008-04-23 17:12:00,82.676,82.689,82.673,82.689,25600000.0
2008-04-23 17:13:00,82.696,82.706,82.694,82.706,29200000.0
2008-04-23 17:14:00,82.697,82.697,82.682,82.687,22800000.0
2008-04-23 17:15:00,82.683,82.683,82.662,82.662,19600000.0
2008-04-23 17:16:00,82.663,82.663,82.648,82.648,17600000.0
2008-04-23 17:17:00,82.638,82.638,82.622,82.622,38400000.0
2008-04-23 17:18:00,82.613,82.621,82.606,82.62,57600000.0
2008-04-23 17:19:00,82.64,82.64,82.61,82.625,24000000.0
2008-04-23 17:20:00,82.626,82.641,82.626,82.637,16000000.0
2008-04-23 17:21:00,82.639,82.644,82.631,82.644,28800000.0
2008-04-23 17:22:00,82.635,82.635,82.62,82.62,19200000.0
2008-04-23 17:23:00,82.64,82.64,82.615,82.617,11200000.0
2008-04-23 17:24:00,82.626,82.646,82.62,82.646,12800000.0
2008-04-23 17:25:00,82.643,82.643,82.585,82.597,17600000.0
2008-04-23 17:26:00,82.611,82.645,82.611,82.645,35200000.0
2008-04-23 17:27:00,82.647,82.647,82.63,82.632,45800000.0
2008-04-23 17:28:00,82.618,82.626,82.618,82.624,32000000.0
2008-04-23 17:29:00,82.635,82.635,82.622,82.628,26600000.0
2008-04-23 17:30:00,82.62,82.631,82.614,82.615,17600000.0
2008-04-23 17:31:00,82.615,82.637,82.615,82.633,88000000.0
2008-04-23 17:32:00,82.633,82.651,82.633,82.651,52600000.0
2008-04-23 17:33:00,82.663,82.675,82.637,82.675,37600000.0
2008-04-23 17:34:00,82.658,82.689,82.658,82.685,63400000.0
2008-04-23 17:35:00,82.691,82.706,82.682,82.706,43200000.0
2008-04-23 17:36:00,82.717,82.733,82.709,82.729,33600000.0
2008-04-23 17:37:00,82.733,82.756,82.733,82.756,15400000.0
2008-04-23 17:38:00,82.76,82.76,82.744,82.744,34600000.0
2008-04-23 17:39:00,82.738,82.738,82.731,82.736,16000000.0
2008-04-23 17:40:00,82.739,82.777,82.739,82.774,74600000.0
2008-04-23 17:41:00,82.793,82.793,82.78,82.78,12800000.0
2008-04-23 17:42:00,82.771,82.771,82.729,82.729,12800000.0
2008-04-23 17:43:00,82.749,82.749,82.719,82.719,17600000.0
2008-04-23 17:44:00,82.709,82.723,82.707,82.721,30400000.0
2008-04-23 17:45:00,82.699,82.71,82.692,82.708,29800000.0
2008-04-23 17:46:00,82.724,82.724,82.697,82.697,41000000.0
2008-04-23 17:47:00,82.705,82.714,82.705,82.714,57600000.0
2008-04-23 17:48:00,82.712,82.713,82.7,82.7,57600000.0
2008-04-23 17:49:00,82.715,82.715,82.69,82.694,46400000.0
2008-04-23 17:50:00,82.698,82.699,82.692,82.692,12800000.0
2008-04-23 17:51:00,82.69,82.706,82.69,82.704,49000000.0
2008-04-23 17:52:00,82.694,82.697,82.688,82.693,43200000.0
2008-04-23 17:53:00,82.697,82.699,82.683,82.699,33000000.0
2008-04-23 17:54:00,82.7,82.7,82.688,82.692,37800000.0
2008-04-23 17:55:00,82.694,82.721,82.694,82.713,40000000.0
2008-04-23 17:56:00,82.711,82.724,82.711,82.718,44800000.0
2008-04-23 17:57:00,82.718,82.73,82.716,82.729,37200000.0
2008-04-23 17:58:00,82.718,82.718,82.668,82.668,17600000.0
2008-04-23 17:59:00,82.662,82.684,82.662,82.684,62400000.0
2008-04-23 18:00:00,82.672,82.672,82.662,82.666,51200000.0
2008-04-23 18:01:00,82.661,82.669,82.659,82.66,32000000.0
2008-04-23 18:02:00,82.658,82.658,82.652,82.652,24400000.0
2008-04-23 18:03:00,82.651,82.651,82.642,82.645,36200000.0
2008-04-23 18:04:00,82.64,82.641,82.632,82.632,33600000.0
2008-04-23 18:05:00,82.607,82.607,82.601,82.601,12800000.0
2008-04-23 18:06:00,82.605,82.607,82.594,82.598,30800000.0
2008-04-23 18:07:00,82.593,82.611,82.593,82.61,11200000.0
2008-04-23 18:08:00,82.6,82.607,82.596,82.596,84200000.0
2008-04-23 18:09:00,82.6,82.611,82.597,82.607,33600000.0
2008-04-23 18:10:00,82.61,82.617,82.601,82.612,16000000.0
2008-04-23 18:11:00,82.616,82.622,82.611,82.62,12800000.0
2008-04-23 18:12:00,82.606,82.606,82.579,82.583,12800000.0
2008-04-23 18:13:00,82.582,82.603,82.582,82.603,27200000.0
2008-04-23 18:14:00,82.612,82.612,82.602,82.608,18600000.0
2008-04-23 18:15:00,82.624,82.628,82.619,82.628,29800000.0
2008-04-23 18:16:00,82.614,82.615,82.594,82.613,56000000.0
2008-04-23 18:17:00,82.614,82.626,82.614,82.621,43200000.0
2008-04-23 18:18:00,82.62,82.62,82.608,82.608,29800000.0
2008-04-23 18:19:00,82.607,82.613,82.602,82.602,46400000.0
2008-04-23 18:20:00,82.598,82.599,82.565,82.576,42600000.0
2008-04-23 18:21:00,82.572,82.579,82.566,82.57,12800000.0
2008-04-23 18:22:00,82.572,82.572,82.545,82.545,33600000.0
2008-04-23 18:23:00,82.54,82.547,82.535,82.547,46800000.0
2008-04-23 18:24:00,82.56,82.564,82.548,82.553,52800000.0
2008-04-23 18:25:00,82.549,82.55,82.534,82.548,33600000.0
2008-04-23 18:26:00,82.553,82.565,82.553,82.565,30800000.0
2008-04-23 18:27:00,82.589,82.603,82.589,82.603,34000000.0
2008-04-23 18:28:00,82.603,82.616,82.601,82.616,12800000.0
2008-04-23 18:29:00,82.627,82.628,82.62,82.628,25600000.0
2008-04-23 18:30:00,82.625,82.645,82.613,82.645,36800000.0
2008-04-23 18:31:00,82.64,82.641,82.617,82.617,11200000.0
2008-04-23 18:32:00,82.595,82.601,82.59,82.595,70800000.0
2008-04-23 18:33:00,82.597,82.609,82.597,82.597,32400000.0
2008-04-23 18:34:00,82.594,82.594,82.578,82.578,19200000.0
2008-04-23 18:35:00,82.57,82.57,82.557,82.557,43200000.0
2008-04-23 18:36:00,82.549,82.549,82.491,82.491,69200000.0
2008-04-23 18:37:00,82.48,82.515,82.48,82.513,36600000.0
2008-04-23 18:38:00,82.503,82.517,82.503,82.515,49600000.0
2008-04-23 18:39:00,82.536,82.543,82.528,82.543,76600000.0
2008-04-23 18:40:00,82.56,82.59,82.56,82.59,66000000.0
2008-04-23 18:41:00,82.591,82.591,82.574,82.576,71400000.0
2008-04-23 18:42:00,82.567,82.567,82.542,82.542,77200000.0
2008-04-23 18:43:00,82.54,82.543,82.538,82.539,49600000.0
2008-04-23 18:44:00,82.538,82.555,82.538,82.555,30400000.0
2008-04-23 18:45:00,82.542,82.561,82.527,82.527,12200000.0
2008-04-23 18:46:00,82.589,82.589,82.537,82.559,12800000.0
2008-04-23 18:47:00,82.546,82.552,82.541,82.541,14400000.0
2008-04-23 18:48:00,82.533,82.533,82.526,82.528,29200000.0
2008-04-23 18:49:00,82.524,82.524,82.507,82.519,24400000.0
2008-04-23 18:50:00,82.519,82.543,82.519,82.543,46400000.0
2008-04-23 18:51:00,82.552,82.569,82.552,82.569,12800000.0
2008-04-23 18:52:00,82.572,82.591,82.572,82.585,19600000.0
2008-04-23 18:53:00,82.574,82.574,82.546,82.546,30400000.0
2008-04-23 18:54:00,82.552,82.566,82.549,82.566,19200000.0
2008-04-23 18:55:00,82.583,82.592,82.565,82.566,22400000.0
2008-04-23 18:56:00,82.574,82.581,82.57,82.58,16000000.0
2008-04-23 18:57:00,82.595,82.595,82.528,82.528,19200000.0
2008-04-23 18:58:00,82.511,82.512,82.5,82.508,32000000.0
2008-04-23 18:59:00,82.515,82.522,82.508,82.508,32000000.0
2008-04-23 19:00:00,82.506,82.506,82.48,82.48,14400000.0
2008-04-23 19:01:00,82.488,82.501,82.488,82.497,18600000.0
2008-04-23 19:02:00,82.498,82.523,82.498,82.522,43200000.0
2008-04-23 19:03:00,82.528,82.546,82.525,82.546,14400000.0
2008-04-23 19:04:00,82.544,82.566,82.544,82.544,17600000.0
2008-04-23 19:05:00,82.536,82.537,82.526,82.526,22400000.0
2008-04-23 19:06:00,82.487,82.487,82.474,82.481,56000000.0
2008-04-23 19:07:00,82.464,82.485,82.464,82.485,34000000.0
2008-04-23 19:08:00,82.481,82.481,82.444,82.444,22400000.0
2008-04-23 19:09:00,82.439,82.443,82.422,82.422,12800000.0
2008-04-23 19:10:00,82.415,82.444,82.415,82.432,17000000.0
2008-04-23 19:11:00,82.432,82.443,82.429,82.435,30400000.0
2008-04-23 19:12:00,82.439,82.514,82.439,82.514,24000000.0
2008-04-23 19:13:00,82.523,82.55,82.519,82.545,12800000.0
2008-04-23 19:14:00,82.542,82.544,82.529,82.544,12800000.0
2008-04-23 19:15:00,82.557,82.582,82.557,82.58,16000000.0
2008-04-23 19:16:00,82.597,82.603,82.585,82.593,12800000.0
2008-04-23 19:17:00,82.604,82.604,82.598,82.604,14400000.0
2008-04-23 19:18:00,82.592,82.592,82.54,82.54,32000000.0
2008-04-23 19:19:00,82.522,82.527,82.512,82.527,11200000.0
2008-04-23 19:20:00,82.513,82.513,82.496,82.503,14400000.0
2008-04-23 19:21:00,82.5,82.537,82.497,82.537,17600000.0
2008-04-23 19:22:00,82.56,82.598,82.56,82.591,14400000.0
2008-04-23 19:23:00,82.593,82.593,82.573,82.585,16000000.0
2008-04-23 19:24:00,82.582,82.617,82.582,82.617,47400000.0
2008-04-23 19:25:00,82.639,82.65,82.637,82.65,11200000.0
2008-04-23 19:26:00,82.647,82.651,82.622,82.651,41600000.0
2008-04-23 19:27:00,82.657,82.675,82.657,82.67,14400000.0
2008-04-23 19:28:00,82.667,82.667,82.652,82.667,12800000.0
2008-04-23 19:29:00,82.672,82.683,82.671,82.679,12800000.0
2008-04-23 19:30:00,82.671,82.671,82.633,82.633,11200000.0
2008-04-23 19:31:00,82.58,82.58,82.563,82.563,12800000.0
2008-04-23 19:32:00,82.564,82.574,82.563,82.567,11200000.0
2008-04-23 19:33:00,82.578,82.582,82.577,82.58,10600000.0
2008-04-23 19:34:00,82.591,82.61,82.591,82.61,12800000.0
2008-04-23 19:35:00,82.64,82.659,82.637,82.642,17600000.0
2008-04-23 19:36:00,82.618,82.643,82.615,82.622,16000000.0
2008-04-23 19:37:00,82.667,82.706,82.667,82.704,11200000.0
2008-04-23 19:38:00,82.7,82.7,82.681,82.681,11200000.0
2008-04-23 19:39:00,82.672,82.682,82.669,82.669,12200000.0
2008-04-23 19:40:00,82.651,82.669,82.651,82.669,11200000.0
2008-04-23 19:41:00,82.655,82.655,82.644,82.647,11200000.0
2008-04-23 19:42:00,82.636,82.636,82.618,82.618,11200000.0
2008-04-23 19:43:00,82.616,82.625,82.551,82.551,19200000.0
2008-04-23 19:44:00,82.568,82.583,82.568,82.578,11200000.0
2008-04-23 19:45:00,82.588,82.592,82.581,82.587,16000000.0
2008-04-23 19:46:00,82.549,82.565,82.549,82.564,14400000.0
2008-04-23 19:47:00,82.582,82.582,82.565,82.582,17000000.0
2008-04-23 19:48:00,82.589,82.599,82.584,82.596,12800000.0
2008-04-23 19:49:00,82.602,82.645,82.602,82.645,30400000.0
2008-04-23 19:50:00,82.641,82.661,82.641,82.661,13200000.0
2008-04-23 19:51:00,82.669,82.685,82.669,82.685,12800000.0
2008-04-23 19:52:00,82.676,82.679,82.645,82.654,16000000.0
2008-04-23 19:53:00,82.665,82.672,82.662,82.669,12800000.0
2008-04-23 19:54:00,82.654,82.664,82.654,82.664,12800000.0
2008-04-23 19:55:00,82.649,82.649,82.638,82.638,11200000.0
2008-04-23 19:56:00,82.623,82.637,82.612,82.637,16000000.0
2008-04-23 19:57:00,82.653,82.67,82.653,82.67,12800000.0
2008-04-23 19:58:00,82.674,82.704,82.674,82.704,11200000.0
2008-04-23 19:59:00,82.714,82.72,82.709,82.72,12800000.0
2008-04-23 20:00:00,82.731,82.746,82.731,82.746,17600000.0
2008-04-23 20:01:00,82.752,82.759,82.752,82.759,11200000.0
2008-04-23 20:02:00,82.761,82.761,82.751,82.751,17600000.0
2008-04-23 20:03:00,82.744,82.744,82.731,82.731,16000000.0
2008-04-23 20:04:00,82.704,82.722,82.704,82.722,30400000.0
2008-04-23 20:05:00,82.731,82.731,82.724,82.728,12800000.0
2008-04-23 20:06:00,82.721,82.726,82.72,82.72,11200000.0
2008-04-23 20:07:00,82.717,82.735,82.717,82.735,18000000.0
2008-04-23 20:08:00,82.741,82.746,82.732,82.741,38400000.0
2008-04-23 20:09:00,82.737,82.737,82.728,82.73,11200000.0
2008-04-23 20:10:00,82.729,82.729,82.683,82.683,16000000.0
2008-04-23 20:11:00,82.697,82.71,82.697,82.703,11200000.0
2008-04-23 20:12:00,82.72,82.727,82.72,82.722,11200000.0
2008-04-23 20:13:00,82.709,82.71,82.694,82.694,27200000.0
2008-04-23 20:14:00,82.713,82.717,82.655,82.717,14400000.0
2008-04-23 20:15:00,82.708,82.726,82.708,82.714,17600000.0
2008-04-23 20:16:00,82.708,82.709,82.699,82.702,28800000.0
2008-04-23 20:17:00,82.7,82.705,82.685,82.705,33000000.0
2008-04-23 20:18:00,82.697,82.707,82.697,82.707,32000000.0
2008-04-23 20:19:00,82.701,82.703,82.695,82.695,11200000.0
2008-04-23 20:20:00,82.692,82.692,82.659,82.685,19200000.0
2008-04-23 20:21:00,82.702,82.708,82.693,82.708,16000000.0
2008-04-23 20:22:00,82.706,82.722,82.706,82.711,14400000.0
2008-04-23 20:23:00,82.704,82.706,82.686,82.686,12800000.0
2008-04-23 20:24:00,82.679,82.679,82.647,82.647,16000000.0
2008-04-23 20:25:00,82.637,82.655,82.637,82.648,11600000.0
2008-04-23 20:26:00,82.641,82.641,82.624,82.624,16000000.0
2008-04-23 20:27:00,82.637,82.664,82.637,82.662,12800000.0
2008-04-23 20:28:00,82.676,82.676,82.657,82.659,11200000.0
2008-04-23 20:29:00,82.645,82.658,82.645,82.646,12800000.0
2008-04-23 20:30:00,82.652,82.672,82.652,82.672,27200000.0
2008-04-23 20:31:00,82.677,82.68,82.672,82.672,8000000.0
2008-04-23 20:32:00,82.67,82.676,82.665,82.676,10600000.0
2008-04-23 20:33:00,82.667,82.673,82.657,82.673,12800000.0
2008-04-23 20:34:00,82.67,82.674,82.665,82.665,11200000.0
2008-04-23 20:35:00,82.674,82.677,82.67,82.677,11200000.0
2008-04-23 20:36:00,82.677,82.687,82.664,82.687,16000000.0
2008-04-23 20:37:00,82.641,82.674,82.637,82.674,17000000.0
2008-04-23 20:38:00,82.677,82.691,82.677,82.687,12800000.0
2008-04-23 20:39:00,82.675,82.675,82.641,82.641,14400000.0
2008-04-23 20:40:00,82.611,82.634,82.611,82.627,11200000.0
2008-04-23 20:41:00,82.632,82.644,82.63,82.641,14400000.0
2008-04-23 20:42:00,82.653,82.654,82.642,82.643,11200000.0
2008-04-23 20:43:00,82.654,82.672,82.654,82.671,14400000.0
2008-04-23 20:44:00,82.67,82.67,82.653,82.658,11200000.0
2008-04-23 20:45:00,82.661,82.663,82.654,82.654,12800000.0
2008-04-23 20:46:00,82.647,82.647,82.635,82.635,14400000.0
2008-04-23 20:47:00,82.624,82.624,82.613,82.613,8000000.0
2008-04-23 20:48:00,82.613,82.627,82.608,82.616,17600000.0
2008-04-23 20:49:00,82.622,82.631,82.62,82.631,11200000.0
2008-04-23 20:50:00,82.622,82.636,82.621,82.636,9600000.0
2008-04-23 20:51:00,82.643,82.65,82.643,82.649,28200000.0
2008-04-23 20:52:00,82.649,82.658,82.649,82.655,8000000.0
2008-04-23 20:53:00,82.659,82.667,82.643,82.667,16000000.0
2008-04-23 20:54:00,82.656,82.674,82.656,82.661,12800000.0
2008-04-23 20:55:00,82.65,82.657,82.639,82.657,11200000.0
2008-04-23 20:56:00,82.67,82.684,82.67,82.684,12800000.0
2008-04-23 20:57:00,82.685,82.715,82.685,82.709,12800000.0
2008-04-23 20:58:00,82.694,82.694,82.664,82.667,16000000.0
2008-04-23 20:59:00,82.676,82.682,82.676,82.682,11200000.0
2008-04-23 21:00:00,82.688,82.7,82.683,82.7,17600000.0
2008-04-23 21:01:00,82.692,82.704,82.692,82.698,11200000.0
2008-04-23 21:02:00,82.703,82.707,82.701,82.705,16000000.0
2008-04-23 21:03:00,82.715,82.715,82.707,82.709,12800000.0
2008-04-23 21:04:00,82.709,82.714,82.706,82.714,15400000.0
2008-04-23 21:05:00,82.713,82.719,82.696,82.7,12800000.0
2008-04-23 21:06:00,82.699,82.712,82.699,82.701,12800000.0
2008-04-23 21:07:00,82.704,82.707,82.694,82.706,14400000.0
2008-04-23 21:08:00,82.676,82.689,82.649,82.689,16000000.0
2008-04-23 21:09:00,82.699,82.699,82.685,82.694,14400000.0
2008-04-23 21:10:00,82.685,82.701,82.685,82.697,13200000.0
2008-04-23 21:11:00,82.698,82.698,82.637,82.637,12800000.0
2008-04-23 21:12:00,82.638,82.657,82.638,82.657,12800000.0
2008-04-23 21:13:00,82.663,82.676,82.663,82.672,16000000.0
2008-04-23 21:14:00,82.681,82.686,82.67,82.686,12200000.0
2008-04-23 21:15:00,82.684,82.692,82.682,82.692,11200000.0
2008-04-23 21:16:00,82.672,82.682,82.622,82.629,19600000.0
2008-04-23 21:17:00,82.647,82.647,82.615,82.615,14400000.0
2008-04-23 21:18:00,82.673,82.673,82.625,82.625,8000000.0
2008-04-23 21:19:00,82.674,82.689,82.674,82.688,11200000.0
2008-04-23 21:20:00,82.671,82.694,82.668,82.668,13800000.0
2008-04-23 21:21:00,82.664,82.67,82.657,82.657,12800000.0
2008-04-23 21:22:00,82.655,82.665,82.655,82.664,12800000.0
2008-04-23 21:23:00,82.668,82.678,82.658,82.678,12800000.0
2008-04-23 21:24:00,82.683,82.691,82.677,82.677,11200000.0
2008-04-23 21:25:00,82.681,82.681,82.666,82.672,17600000.0
2008-04-23 21:26:00,82.637,82.637,82.589,82.589,24000000.0
2008-04-23 21:27:00,82.678,82.685,82.676,82.684,22400000.0
2008-04-23 21:28:00,82.689,82.696,82.679,82.693,11200000.0
2008-04-23 21:29:00,82.702,82.705,82.681,82.683,27200000.0
2008-04-23 21:30:00,82.703,82.703,82.669,82.669,12800000.0
2008-04-23 21:31:00,82.663,82.667,82.659,82.666,16000000.0
2008-04-23 21:32:00,82.681,82.683,82.673,82.683,14400000.0
2008-04-23 21:33:00,82.691,82.695,82.683,82.683,11200000.0
2008-04-23 21:34:00,82.685,82.685,82.673,82.673,17600000.0
2008-04-23 21:35:00,82.643,82.643,82.606,82.606,14400000.0
2008-04-23 21:36:00,82.665,82.666,82.656,82.656,11200000.0
2008-04-23 21:37:00,82.664,82.679,82.652,82.679,16000000.0
2008-04-23 21:38:00,82.686,82.732,82.617,82.617,12800000.0
2008-04-23 21:39:00,82.698,82.708,82.694,82.705,12800000.0
2008-04-23 21:40:00,82.696,82.696,82.678,82.678,11200000.0
2008-04-23 21:41:00,82.677,82.689,82.596,82.647,11200000.0
2008-04-23 21:42:00,82.66,82.684,82.653,82.684,14400000.0
2008-04-23 21:43:00,82.692,82.695,82.685,82.693,14400000.0
2008-04-23 21:44:00,82.697,82.697,82.683,82.685,12800000.0
2008-04-23 21:45:00,82.7,82.71,82.7,82.705,17600000.0
2008-04-23 21:46:00,82.703,82.703,82.687,82.693,14800000.0
2008-04-23 21:47:00,82.672,82.678,82.642,82.67,11200000.0
2008-04-23 21:48:00,82.68,82.686,82.655,82.655,35200000.0
2008-04-23 21:49:00,82.638,82.655,82.635,82.644,11200000.0
2008-04-23 21:50:00,82.644,82.644,82.624,82.63,12800000.0
2008-04-23 21:51:00,82.636,82.643,82.633,82.636,17600000.0
2008-04-23 21:52:00,82.645,82.673,82.645,82.673,11200000.0
2008-04-23 21:53:00,82.682,82.682,82.643,82.643,11200000.0
2008-04-23 21:54:00,82.64,82.645,82.637,82.645,11200000.0
2008-04-23 21:55:00,82.583,82.612,82.58,82.612,12800000.0
2008-04-23 21:56:00,82.648,82.652,82.633,82.633,12800000.0
2008-04-23 21:57:00,82.645,82.653,82.645,82.652,17000000.0
2008-04-23 21:58:00,82.663,82.663,82.64,82.64,8000000.0
2008-04-23 21:59:00,82.641,82.658,82.628,82.652,13600000.0
2008-04-23 22:00:00,82.655,82.66,82.65,82.653,17600000.0
2008-04-23 22:01:00,82.658,82.67,82.658,82.666,11200000.0
2008-04-23 22:02:00,82.65,82.65,82.607,82.62,11200000.0
2008-04-23 22:03:00,82.657,82.659,82.649,82.659,17600000.0
2008-04-23 22:04:00,82.673,82.677,82.67,82.675,16000000.0
2008-04-23 22:05:00,82.674,82.675,82.664,82.664,11200000.0
2008-04-23 22:06:00,82.673,82.715,82.673,82.715,12800000.0
2008-04-23 22:07:00,82.707,82.707,82.674,82.674,16000000.0
2008-04-23 22:08:00,82.672,82.673,82.647,82.664,16000000.0
2008-04-23 22:09:00,82.653,82.669,82.648,82.669,12800000.0
2008-04-23 22:10:00,82.672,82.688,82.672,82.685,12800000.0
2008-04-23 22:11:00,82.699,82.702,82.693,82.695,11200000.0
2008-04-23 22:12:00,82.705,82.71,82.703,82.707,12800000.0
2008-04-23 22:13:00,82.699,82.717,82.697,82.717,13200000.0
2008-04-23 22:14:00,82.708,82.71,82.7,82.702,12800000.0
2008-04-23 22:15:00,82.698,82.698,82.68,82.68,14800000.0
2008-04-23 22:16:00,82.673,82.682,82.673,82.676,18000000.0
2008-04-23 22:17:00,82.663,82.666,82.645,82.664,11200000.0
2008-04-23 22:18:00,82.663,82.669,82.652,82.669,11200000.0
2008-04-23 22:19:00,82.663,82.669,82.663,82.664,12800000.0
2008-04-23 22:20:00,82.647,82.662,82.627,82.641,12800000.0
2008-04-23 22:21:00,82.638,82.638,82.629,82.634,9600000.0
2008-04-23 22:22:00,82.673,82.685,82.673,82.676,12800000.0
2008-04-23 22:23:00,82.673,82.681,82.654,82.654,12800000.0
2008-04-23 22:24:00,82.652,82.67,82.652,82.668,10600000.0
2008-04-23 22:25:00,82.652,82.657,82.621,82.657,16000000.0
2008-04-23 22:26:00,82.674,82.684,82.67,82.684,10600000.0
2008-04-23 22:27:00,82.684,82.69,82.676,82.676,12800000.0
2008-04-23 22:28:00,82.678,82.686,82.673,82.673,11200000.0
2008-04-23 22:30:00,82.694,82.708,82.69,82.704,17000000.0
2008-04-23 22:31:00,82.688,82.688,82.657,82.657,10600000.0
2008-04-23 22:32:00,82.668,82.668,82.634,82.634,12800000.0
2008-04-23 22:33:00,82.619,82.623,82.606,82.606,11200000.0
2008-04-23 22:34:00,82.61,82.627,82.607,82.617,12800000.0
2008-04-23 22:35:00,82.563,82.573,82.563,82.565,12800000.0
2008-04-23 22:36:00,82.588,82.613,82.588,82.606,8000000.0
2008-04-23 22:37:00,82.597,82.609,82.597,82.598,25600000.0
2008-04-23 22:38:00,82.6,82.609,82.598,82.609,17600000.0
2008-04-23 22:39:00,82.618,82.628,82.618,82.624,12800000.0
2008-04-23 22:40:00,82.625,82.633,82.622,82.628,17000000.0
2008-04-23 22:41:00,82.637,82.637,82.624,82.636,11200000.0
2008-04-23 22:42:00,82.629,82.629,82.586,82.586,8000000.0
2008-04-23 22:43:00,82.569,82.589,82.566,82.589,16000000.0
2008-04-23 22:44:00,82.57,82.57,82.54,82.54,12800000.0
2008-04-23 22:45:00,82.541,82.576,82.541,82.576,16000000.0
2008-04-23 22:46:00,82.588,82.588,82.568,82.577,11200000.0
2008-04-23 22:47:00,82.571,82.585,82.571,82.581,18000000.0
2008-04-23 22:48:00,82.591,82.595,82.589,82.589,11200000.0
2008-04-23 22:49:00,82.569,82.569,82.558,82.558,12800000.0
2008-04-23 22:50:00,82.547,82.555,82.545,82.551,11200000.0
2008-04-23 22:51:00,82.548,82.557,82.548,82.557,11200000.0
2008-04-23 22:52:00,82.572,82.58,82.568,82.574,11600000.0
2008-04-23 22:53:00,82.555,82.567,82.534,82.534,11200000.0
2008-04-23 22:54:00,82.578,82.598,82.573,82.573,12800000.0
2008-04-23 22:55:00,82.558,82.573,82.558,82.573,12800000.0
2008-04-23 22:56:00,82.56,82.589,82.532,82.532,17600000.0
2008-04-23 22:57:00,82.574,82.58,82.567,82.567,17000000.0
2008-04-23 22:58:00,82.554,82.554,82.512,82.512,13800000.0
2008-04-23 22:59:00,82.498,82.498,82.478,82.478,17000000.0
2008-04-23 23:00:00,82.476,82.476,82.455,82.455,18000000.0
2008-04-23 23:01:00,82.415,82.419,82.332,82.332,14400000.0
2008-04-23 23:02:00,82.297,82.317,82.297,82.301,17600000.0
2008-04-23 23:03:00,82.302,82.302,82.26,82.263,16000000.0
2008-04-23 23:04:00,82.258,82.258,82.232,82.247,11200000.0
2008-04-23 23:05:00,82.277,82.294,82.257,82.294,33600000.0
2008-04-23 23:06:00,82.297,82.303,82.257,82.257,13200000.0
2008-04-23 23:07:00,82.255,82.256,82.237,82.256,12800000.0
2008-04-23 23:08:00,82.248,82.268,82.242,82.268,16000000.0
2008-04-23 23:09:00,82.26,82.261,82.247,82.255,17600000.0
2008-04-23 23:10:00,82.258,82.258,82.217,82.217,12800000.0
2008-04-23 23:11:00,82.223,82.223,82.212,82.215,11200000.0
2008-04-23 23:12:00,82.209,82.209,82.195,82.195,16000000.0
2008-04-23 23:13:00,82.188,82.193,82.184,82.186,12800000.0
2008-04-23 23:14:00,82.179,82.179,82.165,82.165,6800000.0
2008-04-23 23:15:00,82.137,82.137,82.11,82.11,17600000.0
2008-04-23 23:16:00,82.122,82.156,82.122,82.156,17600000.0
2008-04-23 23:17:00,82.149,82.155,82.131,82.131,11200000.0
2008-04-23 23:18:00,82.123,82.127,82.119,82.127,11200000.0
2008-04-23 23:19:00,82.132,82.132,82.105,82.105,12800000.0
2008-04-23 23:20:00,82.11,82.131,82.109,82.131,14400000.0
2008-04-23 23:21:00,82.103,82.125,82.103,82.125,16000000.0
2008-04-23 23:22:00,82.117,82.125,82.113,82.113,12800000.0
2008-04-23 23:23:00,82.121,82.127,82.121,82.126,11200000.0
2008-04-23 23:24:00,82.099,82.099,82.066,82.066,11200000.0
2008-04-23 23:25:00,82.05,82.057,82.049,82.056,13800000.0
2008-04-23 23:26:00,82.074,82.094,82.074,82.094,13200000.0
2008-04-23 23:27:00,82.092,82.092,82.081,82.092,17600000.0
2008-04-23 23:28:00,82.083,82.096,82.061,82.065,12800000.0
2008-04-23 23:29:00,82.079,82.082,82.054,82.054,11200000.0
2008-04-23 23:30:00,82.046,82.049,82.04,82.04,16000000.0
2008-04-23 23:31:00,82.063,82.081,82.042,82.042,12800000.0
2008-04-23 23:32:00,82.044,82.051,82.044,82.048,17600000.0
2008-04-23 23:33:00,82.049,82.049,82.037,82.037,12800000.0
2008-04-23 23:34:00,82.055,82.089,82.055,82.089,16000000.0
2008-04-23 23:35:00,82.101,82.103,82.079,82.08,15400000.0
2008-04-23 23:36:00,82.075,82.075,82.052,82.054,12800000.0
2008-04-23 23:37:00,82.059,82.059,82.039,82.039,12200000.0
2008-04-23 23:38:00,82.028,82.03,82.016,82.028,11200000.0
2008-04-23 23:39:00,82.026,82.029,82.004,82.004,8000000.0
2008-04-23 23:40:00,82.0,82.0,81.977,81.983,35600000.0
2008-04-23 23:41:00,81.987,81.987,81.968,81.974,12800000.0
2008-04-23 23:42:00,81.955,81.961,81.943,81.961,17600000.0
2008-04-23 23:43:00,81.984,81.991,81.976,81.991,14400000.0
2008-04-23 23:44:00,81.974,81.98,81.974,81.98,16400000.0
2008-04-23 23:45:00,81.984,81.997,81.983,81.994,11200000.0
2008-04-23 23:46:00,81.991,81.991,81.951,81.951,17600000.0
2008-04-23 23:47:00,81.989,81.991,81.98,81.991,12800000.0
2008-04-23 23:48:00,82.006,82.01,81.997,81.997,8000000.0
2008-04-23 23:49:00,82.0,82.016,81.996,82.016,16000000.0
2008-04-23 23:50:00,82.019,82.019,82.011,82.015,11200000.0
2008-04-23 23:51:00,82.016,82.05,82.016,82.05,12800000.0
2008-04-23 23:52:00,82.056,82.063,82.053,82.055,12800000.0
2008-04-23 23:53:00,82.047,82.047,82.024,82.039,9600000.0
2008-04-23 23:54:00,82.012,82.036,82.009,82.032,13800000.0
2008-04-23 23:55:00,82.032,82.032,82.015,82.015,9000000.0
2008-04-23 23:56:00,81.993,81.993,81.903,81.903,11200000.0
2008-04-23 23:57:00,82.015,82.023,82.007,82.01,12800000.0
2008-04-23 23:58:00,82.007,82.014,81.993,82.014,11200000.0
2008-04-23 23:59:00,82.004,82.025,82.004,82.025,3200000.0
2008-04-24 00:00:00,82.033,82.052,82.033,82.052,17600000.0
2008-04-24 00:01:00,82.058,82.058,82.043,82.044,12800000.0
2008-04-24 00:02:00,82.049,82.062,82.03,82.047,11200000.0
2008-04-24 00:03:00,82.052,82.055,82.037,82.037,13200000.0
2008-04-24 00:04:00,82.03,82.06,82.03,82.06,11200000.0
2008-04-24 00:05:00,82.065,82.065,82.045,82.046,11200000.0
2008-04-24 00:06:00,82.018,82.024,81.997,81.997,11200000.0
2008-04-24 00:08:00,82.009,82.019,82.005,82.017,12800000.0
2008-04-24 00:09:00,82.039,82.067,82.039,82.059,12800000.0
2008-04-24 00:10:00,82.06,82.085,82.06,82.085,12800000.0
2008-04-24 00:11:00,82.103,82.104,82.093,82.097,16000000.0
2008-04-24 00:12:00,82.094,82.112,82.094,82.112,12800000.0
2008-04-24 00:13:00,82.127,82.127,82.115,82.115,12800000.0
2008-04-24 00:14:00,82.106,82.138,82.106,82.138,14400000.0
2008-04-24 00:15:00,82.143,82.143,82.129,82.137,28800000.0
2008-04-24 00:16:00,82.132,82.142,82.132,82.14,14400000.0
2008-04-24 00:17:00,82.126,82.15,82.122,82.122,17600000.0
2008-04-24 00:18:00,82.158,82.174,82.158,82.173,12800000.0
2008-04-24 00:19:00,82.161,82.184,82.161,82.184,12800000.0
2008-04-24 00:20:00,82.174,82.175,82.168,82.173,17600000.0
2008-04-24 00:21:00,82.19,82.198,82.189,82.198,12800000.0
2008-04-24 00:22:00,82.179,82.179,82.155,82.164,17600000.0
2008-04-24 00:23:00,82.166,82.172,82.166,82.168,11200000.0
2008-04-24 00:24:00,82.165,82.169,82.154,82.166,13800000.0
2008-04-24 00:25:00,82.149,82.149,82.1,82.1,13200000.0
2008-04-24 00:26:00,82.112,82.112,82.092,82.092,12800000.0
2008-04-24 00:27:00,82.068,82.074,82.062,82.07,17600000.0
2008-04-24 00:28:00,82.059,82.071,82.059,82.062,31400000.0
2008-04-24 00:29:00,82.09,82.091,82.079,82.085,12800000.0
2008-04-24 00:30:00,82.08,82.097,82.08,82.097,11200000.0
2008-04-24 00:31:00,82.101,82.101,82.094,82.095,11200000.0
2008-04-24 00:32:00,82.097,82.105,82.086,82.101,12800000.0
2008-04-24 00:33:00,82.109,82.109,82.093,82.098,12800000.0
2008-04-24 00:34:00,82.126,82.132,82.123,82.132,19200000.0
2008-04-24 00:35:00,82.139,82.148,82.139,82.148,11200000.0
2008-04-24 00:36:00,82.147,82.147,82.114,82.125,17600000.0
2008-04-24 00:37:00,82.158,82.169,82.158,82.166,12800000.0
2008-04-24 00:38:00,82.178,82.186,82.178,82.181,11200000.0
2008-04-24 00:39:00,82.177,82.195,82.164,82.195,9600000.0
2008-04-24 00:40:00,82.204,82.219,82.204,82.209,16000000.0
2008-04-24 00:41:00,82.191,82.191,82.155,82.155,12800000.0
2008-04-24 00:42:00,82.141,82.157,82.137,82.142,12800000.0
2008-04-24 00:43:00,82.125,82.141,82.125,82.139,11200000.0
2008-04-24 00:44:00,82.148,82.155,82.132,82.149,17600000.0
2008-04-24 00:45:00,82.148,82.161,82.145,82.161,11200000.0
2008-04-24 00:46:00,82.14,82.15,82.122,82.15,14400000.0
2008-04-24 00:47:00,82.13,82.141,82.121,82.132,12800000.0
2008-04-24 00:48:00,82.168,82.168,82.138,82.138,12800000.0
2008-04-24 00:49:00,82.142,82.142,82.13,82.13,16000000.0
2008-04-24 00:50:00,82.141,82.141,82.123,82.128,14400000.0
2008-04-24 00:51:00,82.108,82.108,82.088,82.088,17600000.0
2008-04-24 00:52:00,82.067,82.069,82.057,82.057,11200000.0
2008-04-24 00:53:00,82.076,82.101,82.076,82.101,17000000.0
2008-04-24 00:54:00,82.094,82.103,82.066,82.067,17600000.0
2008-04-24 00:55:00,82.099,82.115,82.099,82.107,28800000.0
2008-04-24 00:56:00,82.11,82.11,82.101,82.101,12800000.0
2008-04-24 00:57:00,82.101,82.101,82.087,82.093,12800000.0
2008-04-24 00:58:00,82.09,82.09,82.061,82.07,12800000.0
2008-04-24 00:59:00,82.079,82.099,82.079,82.099,11200000.0
2008-04-24 01:00:00,82.101,82.105,82.091,82.105,16000000.0
2008-04-24 01:01:00,82.112,82.114,82.108,82.113,9600000.0
2008-04-24 01:02:00,82.102,82.108,82.101,82.108,11200000.0
2008-04-24 01:03:00,82.107,82.116,82.096,82.116,21800000.0
2008-04-24 01:04:00,82.115,82.115,82.091,82.097,12800000.0
2008-04-24 01:05:00,82.095,82.095,82.09,82.09,12800000.0
2008-04-24 01:06:00,82.074,82.083,82.005,82.053,12800000.0
2008-04-24 01:08:00,82.095,82.107,82.095,82.101,16000000.0
2008-04-24 01:09:00,82.107,82.108,82.1,82.102,16000000.0
2008-04-24 01:10:00,82.097,82.097,82.074,82.081,16000000.0
2008-04-24 01:11:00,82.093,82.1,82.09,82.1,10600000.0
2008-04-24 01:12:00,82.096,82.096,82.08,82.086,16400000.0
2008-04-24 01:13:00,82.065,82.065,82.04,82.062,17600000.0
2008-04-24 01:14:00,82.089,82.089,82.078,82.078,16000000.0
2008-04-24 01:15:00,82.081,82.087,82.08,82.08,17600000.0
2008-04-24 01:16:00,82.084,82.084,82.035,82.042,25600000.0
2008-04-24 01:17:00,82.068,82.068,82.053,82.053,12800000.0
2008-04-24 01:18:00,82.063,82.063,82.011,82.011,12200000.0
2008-04-24 01:19:00,81.998,82.008,81.994,82.008,11200000.0
2008-04-24 01:20:00,82.006,82.023,82.006,82.019,11200000.0
2008-04-24 01:21:00,82.013,82.025,82.013,82.021,11600000.0
2008-04-24 01:22:00,81.992,81.998,81.97,81.97,9600000.0
2008-04-24 01:23:00,82.016,82.017,82.005,82.005,11200000.0
2008-04-24 01:24:00,82.009,82.017,82.007,82.017,12800000.0
2008-04-24 01:25:00,82.026,82.069,82.026,82.069,11200000.0
2008-04-24 01:26:00,82.057,82.057,82.05,82.05,11600000.0
2008-04-24 01:27:00,82.056,82.058,82.048,82.051,16000000.0
2008-04-24 01:28:00,82.052,82.066,82.052,82.066,14400000.0
2008-04-24 01:29:00,82.065,82.065,82.049,82.049,16000000.0
2008-04-24 01:30:00,82.047,82.064,82.047,82.064,11200000.0
2008-04-24 01:31:00,82.054,82.054,82.04,82.044,11200000.0
2008-04-24 01:32:00,82.053,82.058,82.051,82.055,12800000.0
2008-04-24 01:33:00,82.049,82.06,82.046,82.046,11200000.0
2008-04-24 01:34:00,82.05,82.057,82.044,82.044,24000000.0
2008-04-24 01:35:00,82.034,82.034,82.007,82.007,11200000.0
2008-04-24 01:36:00,82.054,82.061,82.048,82.055,11200000.0
2008-04-24 01:37:00,82.049,82.052,82.043,82.05,12800000.0
2008-04-24 01:38:00,82.049,82.054,82.036,82.049,17600000.0
2008-04-24 01:39:00,82.043,82.043,82.027,82.031,14400000.0
2008-04-24 01:40:00,82.037,82.039,82.024,82.024,11200000.0
2008-04-24 01:41:00,82.045,82.052,82.037,82.052,12800000.0
2008-04-24 01:42:00,82.052,82.059,82.052,82.058,11200000.0
2008-04-24 01:43:00,82.067,82.083,82.067,82.083,8000000.0
2008-04-24 01:44:00,82.084,82.084,82.074,82.077,12800000.0
2008-04-24 01:45:00,82.078,82.08,82.074,82.08,12800000.0
2008-04-24 01:46:00,82.074,82.094,82.074,82.082,15400000.0
2008-04-24 01:47:00,82.074,82.075,82.051,82.063,12800000.0
2008-04-24 01:48:00,82.066,82.08,82.057,82.08,12800000.0
2008-04-24 01:49:00,82.08,82.086,82.077,82.077,12800000.0
2008-04-24 01:50:00,82.074,82.074,82.067,82.074,14400000.0
2008-04-24 01:51:00,82.05,82.065,82.05,82.056,17600000.0
2008-04-24 01:52:00,82.077,82.077,82.05,82.056,20800000.0
2008-04-24 01:53:00,82.073,82.073,82.067,82.068,8000000.0
2008-04-24 01:54:00,82.063,82.078,82.063,82.078,12800000.0
2008-04-24 01:55:00,82.084,82.088,82.078,82.088,14400000.0
2008-04-24 01:56:00,82.087,82.087,82.083,82.086,12800000.0
2008-04-24 01:57:00,82.082,82.088,82.082,82.088,19200000.0
2008-04-24 01:58:00,82.091,82.098,82.089,82.098,11200000.0
2008-04-24 01:59:00,82.099,82.104,82.099,82.099,9600000.0
2008-04-24 02:00:00,82.111,82.127,82.111,82.127,12800000.0
2008-04-24 02:01:00,82.121,82.121,82.103,82.104,18000000.0
2008-04-24 02:02:00,82.076,82.101,82.075,82.101,11600000.0
2008-04-24 02:03:00,82.115,82.127,82.114,82.12,16000000.0
2008-04-24 02:04:00,82.11,82.11,82.103,82.103,11200000.0
2008-04-24 02:05:00,82.102,82.102,82.094,82.101,12800000.0
2008-04-24 02:06:00,82.102,82.103,82.089,82.103,14400000.0
2008-04-24 02:07:00,82.101,82.113,82.096,82.098,12800000.0
2008-04-24 02:08:00,82.109,82.123,82.106,82.119,17600000.0
2008-04-24 02:09:00,82.087,82.098,82.077,82.091,16000000.0
2008-04-24 02:10:00,82.113,82.125,82.108,82.108,16000000.0
2008-04-24 02:11:00,82.112,82.112,82.095,82.105,12800000.0
2008-04-24 02:12:00,82.101,82.104,82.08,82.088,17600000.0
2008-04-24 02:13:00,82.086,82.103,82.086,82.095,11200000.0
2008-04-24 02:14:00,82.076,82.076,82.04,82.043,11200000.0
2008-04-24 02:15:00,82.088,82.098,82.083,82.084,11200000.0
2008-04-24 02:16:00,82.077,82.082,82.074,82.078,11200000.0
2008-04-24 02:17:00,82.085,82.096,82.085,82.094,11200000.0
2008-04-24 02:18:00,82.06,82.073,82.056,82.063,12800000.0
2008-04-24 02:19:00,82.079,82.092,82.079,82.092,12800000.0
2008-04-24 02:20:00,82.091,82.1,82.006,82.1,12200000.0
2008-04-24 02:21:00,82.106,82.109,82.097,82.098,17600000.0
2008-04-24 02:22:00,82.082,82.083,82.071,82.082,13800000.0
2008-04-24 02:23:00,82.085,82.119,82.085,82.117,12800000.0
2008-04-24 02:24:00,82.123,82.129,82.117,82.129,11200000.0
2008-04-24 02:25:00,82.138,82.147,82.137,82.14,17600000.0
2008-04-24 02:26:00,82.143,82.149,82.133,82.133,12800000.0
2008-04-24 02:27:00,82.094,82.109,82.081,82.097,11200000.0
2008-04-24 02:28:00,82.113,82.114,82.107,82.11,12200000.0
2008-04-24 02:29:00,82.108,82.109,82.099,82.099,11200000.0
2008-04-24 02:30:00,82.108,82.121,82.108,82.121,12800000.0
2008-04-24 02:31:00,82.109,82.11,82.091,82.099,17600000.0
2008-04-24 02:32:00,82.09,82.09,82.057,82.057,11200000.0
2008-04-24 02:33:00,82.103,82.107,82.097,82.099,11200000.0
2008-04-24 02:34:00,82.07,82.073,82.049,82.068,14400000.0
2008-04-24 02:35:00,82.085,82.086,82.08,82.08,12800000.0
2008-04-24 02:36:00,82.081,82.087,82.08,82.085,12800000.0
2008-04-24 02:37:00,82.087,82.087,82.071,82.071,12800000.0
2008-04-24 02:38:00,82.073,82.073,82.066,82.066,3200000.0
2008-04-24 02:39:00,82.051,82.053,82.046,82.048,16000000.0
2008-04-24 02:40:00,82.051,82.057,82.046,82.049,16000000.0
2008-04-24 02:41:00,82.045,82.045,82.04,82.045,11200000.0
2008-04-24 02:42:00,82.043,82.043,82.024,82.041,11200000.0
2008-04-24 02:43:00,82.04,82.046,82.038,82.044,11200000.0
2008-04-24 02:44:00,82.063,82.071,82.061,82.064,11200000.0
2008-04-24 02:45:00,82.067,82.067,82.061,82.061,11200000.0
2008-04-24 02:46:00,82.038,82.056,82.037,82.056,11200000.0
2008-04-24 02:47:00,82.054,82.068,82.054,82.066,13200000.0
2008-04-24 02:48:00,82.061,82.061,81.964,81.964,11200000.0
2008-04-24 02:49:00,82.065,82.073,82.065,82.068,17600000.0
2008-04-24 02:50:00,82.054,82.054,82.037,82.049,12800000.0
2008-04-24 02:51:00,82.048,82.052,82.028,82.052,11200000.0
2008-04-24 02:52:00,82.05,82.063,82.05,82.063,11200000.0
2008-04-24 02:53:00,82.062,82.062,82.036,82.036,11200000.0
2008-04-24 02:54:00,82.052,82.061,82.037,82.037,12800000.0
2008-04-24 02:55:00,82.038,82.038,82.02,82.02,11200000.0
2008-04-24 02:56:00,82.008,82.035,82.008,82.035,11200000.0
2008-04-24 02:57:00,82.04,82.04,82.025,82.032,11200000.0
2008-04-24 02:58:00,82.038,82.044,82.028,82.039,17600000.0
2008-04-24 02:59:00,82.053,82.054,82.048,82.048,8000000.0
2008-04-24 03:00:00,82.047,82.047,82.037,82.041,12800000.0
2008-04-24 03:01:00,82.035,82.036,82.023,82.027,11200000.0
2008-04-24 03:02:00,82.018,82.028,82.018,82.02,17600000.0
2008-04-24 03:03:00,82.028,82.03,82.014,82.03,14400000.0
2008-04-24 03:04:00,82.027,82.033,82.021,82.033,11200000.0
2008-04-24 03:05:00,82.014,82.022,82.013,82.013,16000000.0
2008-04-24 03:06:00,82.022,82.03,82.021,82.023,16000000.0
2008-04-24 03:07:00,82.0,82.012,82.0,82.008,14400000.0
2008-04-24 03:08:00,82.005,82.012,81.995,82.012,11200000.0
2008-04-24 03:09:00,82.005,82.005,81.989,81.997,11200000.0
2008-04-24 03:10:00,82.005,82.02,82.003,82.014,11600000.0
2008-04-24 03:11:00,81.99,81.991,81.966,81.966,11200000.0
2008-04-24 03:12:00,81.969,81.969,81.954,81.964,11200000.0
2008-04-24 03:13:00,81.981,82.015,81.981,82.015,16000000.0
2008-04-24 03:14:00,82.026,82.026,82.002,82.007,16000000.0
2008-04-24 03:15:00,82.024,82.03,82.022,82.022,17600000.0
2008-04-24 03:16:00,82.023,82.041,82.023,82.026,12800000.0
2008-04-24 03:17:00,82.021,82.027,82.007,82.022,11200000.0
2008-04-24 03:18:00,82.009,82.009,81.993,81.993,11200000.0
2008-04-24 03:19:00,82.009,82.015,82.005,82.013,13200000.0
2008-04-24 03:20:00,81.979,81.985,81.975,81.985,11200000.0
2008-04-24 03:21:00,81.988,81.998,81.988,81.995,14400000.0
2008-04-24 03:22:00,82.016,82.025,82.016,82.019,11200000.0
2008-04-24 03:23:00,82.019,82.019,82.012,82.016,12800000.0
2008-04-24 03:24:00,82.007,82.014,82.004,82.014,11200000.0
2008-04-24 03:25:00,82.012,82.015,82.005,82.005,17600000.0
2008-04-24 03:26:00,82.003,82.014,81.992,82.014,11200000.0
2008-04-24 03:27:00,82.015,82.022,82.013,82.013,14400000.0
2008-04-24 03:28:00,81.995,81.995,81.969,81.969,14400000.0
2008-04-24 03:29:00,81.973,82.012,81.973,82.003,12800000.0
2008-04-24 03:30:00,82.001,82.027,82.001,82.027,14400000.0
2008-04-24 03:31:00,82.026,82.047,82.026,82.047,12800000.0
2008-04-24 03:32:00,82.037,82.039,82.022,82.033,12800000.0
2008-04-24 03:33:00,82.066,82.066,82.048,82.048,11200000.0
2008-04-24 03:34:00,82.058,82.071,82.054,82.065,11200000.0
2008-04-24 03:35:00,82.092,82.096,82.064,82.069,17600000.0
2008-04-24 03:36:00,82.067,82.067,82.035,82.035,12800000.0
2008-04-24 03:37:00,82.033,82.047,82.031,82.038,17600000.0
2008-04-24 03:38:00,82.039,82.045,82.029,82.029,11200000.0
2008-04-24 03:39:00,82.03,82.037,81.977,82.01,14400000.0
2008-04-24 03:40:00,81.997,81.997,81.972,81.972,11200000.0
2008-04-24 03:41:00,81.971,81.971,81.95,81.969,11200000.0
2008-04-24 03:42:00,81.982,81.982,81.975,81.981,12800000.0
2008-04-24 03:43:00,81.999,82.014,81.992,82.014,11200000.0
2008-04-24 03:44:00,82.017,82.018,82.008,82.013,8000000.0
2008-04-24 03:45:00,82.011,82.021,82.006,82.007,11200000.0
2008-04-24 03:46:00,82.022,82.022,82.005,82.005,17600000.0
2008-04-24 03:47:00,82.009,82.009,81.999,82.001,11200000.0
2008-04-24 03:48:00,81.999,81.999,81.978,81.978,11200000.0
2008-04-24 03:49:00,81.984,81.99,81.972,81.99,12800000.0
2008-04-24 03:50:00,81.975,81.975,81.936,81.957,13200000.0
2008-04-24 03:51:00,81.989,82.006,81.989,82.006,12800000.0
2008-04-24 03:52:00,82.016,82.044,82.016,82.044,12800000.0
2008-04-24 03:53:00,82.043,82.047,82.023,82.03,11200000.0
2008-04-24 03:54:00,82.026,82.036,82.016,82.033,12800000.0
2008-04-24 03:55:00,82.042,82.049,82.031,82.043,14400000.0
2008-04-24 03:56:00,82.043,82.043,82.034,82.041,11200000.0
2008-04-24 03:57:00,82.05,82.054,82.044,82.044,12800000.0
2008-04-24 03:58:00,82.053,82.07,82.053,82.069,11200000.0
2008-04-24 03:59:00,82.061,82.061,82.044,82.061,12800000.0
2008-04-24 04:00:00,82.067,82.079,82.067,82.068,14400000.0
2008-04-24 04:01:00,82.074,82.075,82.065,82.072,11200000.0
2008-04-24 04:02:00,82.077,82.095,82.077,82.084,12800000.0
2008-04-24 04:03:00,82.099,82.099,82.088,82.092,13200000.0
2008-04-24 04:04:00,82.09,82.122,82.09,82.122,12800000.0
2008-04-24 04:05:00,82.099,82.099,82.088,82.094,11200000.0
2008-04-24 04:06:00,82.068,82.086,82.068,82.077,14400000.0
2008-04-24 04:07:00,82.096,82.102,82.084,82.09,14800000.0
2008-04-24 04:08:00,82.098,82.105,82.013,82.013,11200000.0
2008-04-24 04:09:00,82.101,82.103,82.092,82.103,11200000.0
2008-04-24 04:10:00,82.11,82.11,82.096,82.109,17000000.0
2008-04-24 04:11:00,82.109,82.124,82.109,82.124,12800000.0
2008-04-24 04:12:00,82.111,82.111,82.084,82.084,12800000.0
2008-04-24 04:13:00,82.079,82.08,82.072,82.075,11200000.0
2008-04-24 04:14:00,82.066,82.066,82.048,82.048,16000000.0
2008-04-24 04:15:00,82.034,82.048,82.024,82.031,12800000.0
2008-04-24 04:16:00,82.072,82.082,82.072,82.074,11200000.0
2008-04-24 04:17:00,82.056,82.074,82.056,82.062,14400000.0
2008-04-24 04:18:00,82.075,82.088,82.075,82.088,13200000.0
2008-04-24 04:20:00,82.078,82.078,81.989,82.075,11200000.0
2008-04-24 04:21:00,82.075,82.075,82.063,82.063,11200000.0
2008-04-24 04:22:00,82.056,82.067,82.046,82.055,16000000.0
2008-04-24 04:23:00,82.05,82.053,82.033,82.051,12800000.0
2008-04-24 04:24:00,82.059,82.063,82.059,82.063,3200000.0
2008-04-24 04:25:00,82.052,82.055,82.039,82.055,14400000.0
2008-04-24 04:26:00,82.073,82.088,82.073,82.088,8000000.0
2008-04-24 04:27:00,82.085,82.092,82.077,82.083,17600000.0
2008-04-24 04:28:00,82.091,82.093,82.088,82.089,11200000.0
2008-04-24 04:29:00,82.101,82.11,82.101,82.11,12800000.0
2008-04-24 04:30:00,82.107,82.118,82.1,82.1,11200000.0
2008-04-24 04:31:00,82.106,82.116,82.099,82.116,12800000.0
2008-04-24 04:32:00,82.129,82.132,82.114,82.124,16000000.0
2008-04-24 04:33:00,82.129,82.137,82.128,82.137,16000000.0
2008-04-24 04:34:00,82.154,82.179,82.069,82.153,11200000.0
2008-04-24 04:35:00,82.124,82.124,82.113,82.113,12800000.0
2008-04-24 04:36:00,82.119,82.127,82.116,82.124,12800000.0
2008-04-24 04:37:00,82.13,82.13,82.113,82.113,12800000.0
2008-04-24 04:38:00,82.097,82.113,82.097,82.102,12800000.0
2008-04-24 04:39:00,82.098,82.128,82.098,82.128,12800000.0
2008-04-24 04:40:00,82.124,82.135,82.12,82.12,12800000.0
2008-04-24 04:41:00,82.119,82.128,82.109,82.128,11200000.0
2008-04-24 04:42:00,82.133,82.133,82.119,82.124,17600000.0
2008-04-24 04:43:00,82.139,82.139,82.125,82.133,12800000.0
2008-04-24 04:44:00,82.131,82.137,82.131,82.137,12800000.0
2008-04-24 04:45:00,82.133,82.133,82.107,82.114,17600000.0
2008-04-24 04:46:00,82.073,82.079,82.062,82.073,14400000.0
2008-04-24 04:47:00,82.099,82.1,82.09,82.091,14400000.0
2008-04-24 04:48:00,82.092,82.092,82.082,82.087,9600000.0
2008-04-24 04:49:00,82.07,82.092,82.07,82.089,11200000.0
2008-04-24 04:50:00,82.07,82.075,82.059,82.075,8000000.0
2008-04-24 04:51:00,82.09,82.093,82.089,82.091,11200000.0
2008-04-24 04:52:00,82.09,82.09,82.058,82.06,6400000.0
2008-04-24 04:53:00,82.09,82.102,82.087,82.102,17600000.0
2008-04-24 04:54:00,82.108,82.113,82.092,82.108,11200000.0
2008-04-24 04:55:00,82.115,82.128,82.115,82.128,11200000.0
2008-04-24 04:56:00,82.12,82.125,82.103,82.103,12800000.0
2008-04-24 04:57:00,82.107,82.114,82.107,82.113,12800000.0
2008-04-24 04:58:00,82.094,82.104,82.072,82.073,12800000.0
2008-04-24 04:59:00,82.13,82.134,82.126,82.134,12800000.0
2008-04-24 05:00:00,82.132,82.132,82.107,82.113,11200000.0
2008-04-24 05:01:00,82.119,82.13,82.113,82.13,14400000.0
2008-04-24 05:02:00,82.121,82.121,82.081,82.081,11200000.0
2008-04-24 05:03:00,82.134,82.159,82.134,82.158,12800000.0
2008-04-24 05:04:00,82.161,82.166,82.153,82.166,12800000.0
2008-04-24 05:05:00,82.159,82.169,82.157,82.166,11200000.0
2008-04-24 05:06:00,82.156,82.156,82.14,82.14,11200000.0
2008-04-24 05:07:00,82.156,82.156,82.105,82.115,14400000.0
2008-04-24 05:08:00,82.173,82.174,82.162,82.174,12800000.0
2008-04-24 05:09:00,82.179,82.179,82.171,82.174,14400000.0
2008-04-24 05:10:00,82.178,82.182,82.172,82.178,11200000.0
2008-04-24 05:11:00,82.132,82.152,82.124,82.152,13200000.0
2008-04-24 05:12:00,82.18,82.196,82.18,82.193,12200000.0
2008-04-24 05:13:00,82.214,82.215,82.205,82.213,12800000.0
2008-04-24 05:14:00,82.213,82.213,82.199,82.199,14400000.0
2008-04-24 05:15:00,82.202,82.202,82.181,82.199,16400000.0
2008-04-24 05:16:00,82.207,82.218,82.206,82.208,12000000.0
2008-04-24 05:17:00,82.204,82.241,82.204,82.241,11200000.0
2008-04-24 05:18:00,82.241,82.247,82.228,82.228,12800000.0
2008-04-24 05:19:00,82.187,82.201,82.183,82.183,16000000.0
2008-04-24 05:20:00,82.199,82.199,82.179,82.198,11200000.0
2008-04-24 05:21:00,82.209,82.209,82.185,82.186,17600000.0
2008-04-24 05:22:00,82.21,82.21,82.189,82.193,11200000.0
2008-04-24 05:23:00,82.183,82.183,82.172,82.172,12800000.0
2008-04-24 05:24:00,82.193,82.194,82.187,82.194,12800000.0
2008-04-24 05:25:00,82.2,82.2,82.187,82.195,12800000.0
2008-04-24 05:26:00,82.191,82.192,82.179,82.192,13200000.0
2008-04-24 05:27:00,82.188,82.193,82.185,82.191,12200000.0
2008-04-24 05:28:00,82.178,82.178,82.163,82.163,4800000.0
2008-04-24 05:29:00,82.122,82.139,82.118,82.127,13200000.0
2008-04-24 05:30:00,82.161,82.165,82.161,82.161,6400000.0
2008-04-24 05:31:00,82.158,82.17,82.158,82.163,17600000.0
2008-04-24 05:32:00,82.14,82.14,82.111,82.112,16000000.0
2008-04-24 05:33:00,82.159,82.164,82.158,82.164,11200000.0
2008-04-24 05:34:00,82.162,82.163,82.147,82.163,9600000.0
2008-04-24 05:35:00,82.109,82.127,82.109,82.115,12800000.0
2008-04-24 05:36:00,82.121,82.136,82.121,82.131,12800000.0
2008-04-24 05:37:00,82.167,82.184,82.161,82.184,11200000.0
2008-04-24 05:38:00,82.195,82.206,82.191,82.205,12800000.0
2008-04-24 05:39:00,82.213,82.213,82.202,82.202,11200000.0
2008-04-24 05:40:00,82.189,82.189,82.179,82.179,14400000.0
2008-04-24 05:41:00,82.192,82.2,82.192,82.2,12800000.0
2008-04-24 05:42:00,82.193,82.205,82.193,82.197,11600000.0
2008-04-24 05:43:00,82.209,82.225,82.208,82.225,12800000.0
2008-04-24 05:44:00,82.245,82.251,82.245,82.25,16000000.0
2008-04-24 05:45:00,82.251,82.26,82.251,82.259,16000000.0
2008-04-24 05:46:00,82.271,82.271,82.264,82.264,8000000.0
2008-04-24 05:47:00,82.263,82.276,82.251,82.269,11200000.0
2008-04-24 05:48:00,82.266,82.27,82.266,82.27,3200000.0
2008-04-24 05:49:00,82.272,82.285,82.272,82.274,17600000.0
2008-04-24 05:50:00,82.271,82.271,82.246,82.246,11200000.0
2008-04-24 05:51:00,82.262,82.276,82.259,82.276,11200000.0
2008-04-24 05:52:00,82.271,82.28,82.263,82.28,12800000.0
2008-04-24 05:53:00,82.271,82.273,82.263,82.263,17600000.0
2008-04-24 05:54:00,82.255,82.262,82.252,82.255,13200000.0
2008-04-24 05:55:00,82.223,82.292,82.223,82.268,11200000.0
2008-04-24 05:56:00,82.255,82.261,82.248,82.255,11200000.0
2008-04-24 05:57:00,82.262,82.271,82.259,82.271,13200000.0
2008-04-24 05:58:00,82.268,82.272,82.259,82.261,16000000.0
2008-04-24 05:59:00,82.267,82.267,82.25,82.254,12800000.0
2008-04-24 06:00:00,82.234,82.248,82.229,82.237,14400000.0
2008-04-24 06:01:00,82.238,82.252,82.238,82.246,16000000.0
2008-04-24 06:02:00,82.244,82.244,82.227,82.227,6400000.0
2008-04-24 06:03:00,82.252,82.256,82.243,82.243,12800000.0
2008-04-24 06:04:00,82.242,82.245,82.24,82.245,7400000.0
2008-04-24 06:05:00,82.243,82.252,82.239,82.25,14400000.0
2008-04-24 06:06:00,82.238,82.244,82.225,82.225,17600000.0
2008-04-24 06:07:00,82.247,82.248,82.235,82.235,11200000.0
2008-04-24 06:08:00,82.229,82.242,82.146,82.242,12800000.0
2008-04-24 06:09:00,82.244,82.244,82.236,82.236,11200000.0
2008-04-24 06:10:00,82.234,82.235,82.222,82.235,13800000.0
2008-04-24 06:11:00,82.23,82.232,82.22,82.232,17600000.0
2008-04-24 06:12:00,82.223,82.228,82.223,82.224,11200000.0
2008-04-24 06:13:00,82.22,82.232,82.208,82.224,13200000.0
2008-04-24 06:14:00,82.219,82.244,82.219,82.244,14400000.0
2008-04-24 06:15:00,82.236,82.256,82.23,82.238,17600000.0
2008-04-24 06:16:00,82.212,82.223,82.193,82.193,17600000.0
2008-04-24 06:17:00,82.232,82.232,82.222,82.229,9600000.0
2008-04-24 06:18:00,82.231,82.241,82.228,82.241,14400000.0
2008-04-24 06:19:00,82.245,82.245,82.238,82.241,16400000.0
2008-04-24 06:20:00,82.235,82.235,82.224,82.226,16000000.0
2008-04-24 06:21:00,82.208,82.215,82.199,82.199,12800000.0
2008-04-24 06:22:00,82.23,82.245,82.23,82.245,12800000.0
2008-04-24 06:23:00,82.247,82.247,82.236,82.242,18000000.0
2008-04-24 06:24:00,82.244,82.246,82.236,82.242,11200000.0
2008-04-24 06:25:00,82.226,82.226,82.209,82.225,11200000.0
2008-04-24 06:26:00,82.242,82.252,82.237,82.237,11200000.0
2008-04-24 06:27:00,82.214,82.219,82.206,82.212,10600000.0
2008-04-24 06:28:00,82.247,82.249,82.242,82.246,11200000.0
2008-04-24 06:29:00,82.247,82.255,82.244,82.255,12800000.0
2008-04-24 06:30:00,82.232,82.232,82.197,82.197,13200000.0
2008-04-24 06:31:00,82.212,82.229,82.205,82.214,12800000.0
2008-04-24 06:32:00,82.243,82.243,82.232,82.232,10600000.0
2008-04-24 06:33:00,82.242,82.247,82.231,82.244,17000000.0
2008-04-24 06:34:00,82.247,82.259,82.247,82.258,11200000.0
2008-04-24 06:35:00,82.265,82.283,82.258,82.283,12800000.0
2008-04-24 06:36:00,82.278,82.278,82.254,82.257,14400000.0
2008-04-24 06:37:00,82.22,82.225,82.215,82.215,13200000.0
2008-04-24 06:38:00,82.261,82.268,82.259,82.266,12800000.0
2008-04-24 06:39:00,82.274,82.283,82.268,82.268,12800000.0
2008-04-24 06:40:00,82.263,82.263,82.245,82.261,12800000.0
2008-04-24 06:41:00,82.247,82.257,82.245,82.257,12800000.0
2008-04-24 06:42:00,82.269,82.285,82.269,82.283,12800000.0
2008-04-24 06:43:00,82.284,82.288,82.281,82.283,12800000.0
2008-04-24 06:44:00,82.274,82.274,82.256,82.256,17600000.0
2008-04-24 06:45:00,82.282,82.286,82.271,82.286,17600000.0
2008-04-24 06:46:00,82.271,82.275,82.244,82.244,15400000.0
2008-04-24 06:47:00,82.294,82.298,82.289,82.298,12200000.0
2008-04-24 06:48:00,82.29,82.298,82.28,82.297,12800000.0
2008-04-24 06:49:00,82.243,82.253,82.238,82.251,12800000.0
2008-04-24 06:50:00,82.285,82.285,82.276,82.276,12800000.0
2008-04-24 06:51:00,82.24,82.245,82.238,82.24,12800000.0
2008-04-24 06:52:00,82.273,82.28,82.271,82.28,12800000.0
2008-04-24 06:54:00,82.279,82.279,82.252,82.26,14800000.0
2008-04-24 06:55:00,82.283,82.283,82.266,82.279,11200000.0
2008-04-24 06:56:00,82.282,82.285,82.274,82.285,12800000.0
2008-04-24 06:57:00,82.258,82.266,82.254,82.256,11200000.0
2008-04-24 06:58:00,82.301,82.312,82.301,82.312,11200000.0
2008-04-24 06:59:00,82.307,82.326,82.301,82.315,12800000.0
2008-04-24 07:00:00,82.316,82.32,82.306,82.306,12800000.0
2008-04-24 07:01:00,82.274,82.274,82.249,82.27,17600000.0
2008-04-24 07:02:00,82.296,82.296,82.28,82.28,11600000.0
2008-04-24 07:03:00,82.278,82.278,82.256,82.256,12800000.0
2008-04-24 07:04:00,82.27,82.27,82.264,82.268,12800000.0
2008-04-24 07:05:00,82.269,82.27,82.257,82.268,11200000.0
2008-04-24 07:06:00,82.266,82.269,82.26,82.26,12800000.0
2008-04-24 07:07:00,82.259,82.27,82.259,82.27,11200000.0
2008-04-24 07:08:00,82.237,82.25,82.23,82.25,11200000.0
2008-04-24 07:09:00,82.244,82.244,82.231,82.244,12800000.0
2008-04-24 07:10:00,82.276,82.284,82.271,82.284,11200000.0
2008-04-24 07:11:00,82.271,82.271,82.259,82.26,12800000.0
2008-04-24 07:12:00,82.249,82.249,82.168,82.237,9600000.0
2008-04-24 07:13:00,82.265,82.273,82.265,82.269,12800000.0
2008-04-24 07:14:00,82.268,82.284,82.268,82.274,11200000.0
2008-04-24 07:15:00,82.26,82.268,82.26,82.267,11200000.0
2008-04-24 07:16:00,82.275,82.276,82.267,82.27,17600000.0
2008-04-24 07:17:00,82.27,82.277,82.266,82.273,12800000.0
2008-04-24 07:18:00,82.237,82.238,82.221,82.228,14400000.0
2008-04-24 07:19:00,82.268,82.268,82.257,82.261,12800000.0
2008-04-24 07:20:00,82.267,82.268,82.255,82.265,16000000.0
2008-04-24 07:21:00,82.257,82.26,82.251,82.255,12800000.0
2008-04-24 07:22:00,82.264,82.275,82.254,82.275,17600000.0
2008-04-24 07:23:00,82.278,82.278,82.27,82.276,11200000.0
2008-04-24 07:24:00,82.271,82.286,82.271,82.286,9600000.0
2008-04-24 07:25:00,82.282,82.282,82.267,82.271,16000000.0
2008-04-24 07:26:00,82.266,82.278,82.262,82.27,16000000.0
2008-04-24 07:27:00,82.269,82.286,82.269,82.286,16000000.0
2008-04-24 07:28:00,82.274,82.284,82.273,82.273,14400000.0
2008-04-24 07:29:00,82.272,82.288,82.271,82.282,13800000.0
2008-04-24 07:30:00,82.277,82.285,82.26,82.269,12800000.0
2008-04-24 07:31:00,82.261,82.261,82.243,82.248,17600000.0
2008-04-24 07:32:00,82.249,82.249,82.233,82.243,12800000.0
2008-04-24 07:33:00,82.26,82.268,82.26,82.266,11200000.0
2008-04-24 07:34:00,82.272,82.272,82.259,82.264,13200000.0
2008-04-24 07:35:00,82.257,82.265,82.238,82.238,16000000.0
2008-04-24 07:36:00,82.212,82.239,82.212,82.233,10600000.0
2008-04-24 07:37:00,82.244,82.249,82.241,82.241,11200000.0
2008-04-24 07:38:00,82.252,82.258,82.252,82.258,9600000.0
2008-04-24 07:39:00,82.212,82.216,82.202,82.202,11200000.0
2008-04-24 07:40:00,82.237,82.237,82.212,82.212,11200000.0
2008-04-24 07:41:00,82.261,82.267,82.256,82.264,12800000.0
2008-04-24 07:42:00,82.226,82.237,82.213,82.233,12800000.0
2008-04-24 07:43:00,82.268,82.276,82.266,82.266,12800000.0
2008-04-24 07:44:00,82.27,82.286,82.27,82.286,11200000.0
2008-04-24 07:45:00,82.263,82.263,82.24,82.251,11200000.0
2008-04-24 07:46:00,82.236,82.248,82.229,82.245,11600000.0
2008-04-24 07:47:00,82.256,82.271,82.256,82.265,14400000.0
2008-04-24 07:48:00,82.273,82.284,82.272,82.28,14400000.0
2008-04-24 07:49:00,82.288,82.297,82.288,82.289,17600000.0
2008-04-24 07:50:00,82.295,82.298,82.287,82.293,16000000.0
2008-04-24 07:51:00,82.305,82.305,82.291,82.302,12800000.0
2008-04-24 07:52:00,82.34,82.34,82.329,82.329,8000000.0
2008-04-24 07:53:00,82.327,82.327,82.319,82.323,12800000.0
2008-04-24 07:54:00,82.333,82.344,82.333,82.341,12800000.0
2008-04-24 07:55:00,82.343,82.345,82.327,82.344,12800000.0
2008-04-24 07:56:00,82.337,82.341,82.292,82.292,16000000.0
2008-04-24 07:57:00,82.26,82.271,82.26,82.271,11200000.0
2008-04-24 07:58:00,82.281,82.281,82.27,82.28,11200000.0
2008-04-24 07:59:00,82.262,82.273,82.262,82.271,12800000.0
2008-04-24 08:00:00,82.263,82.263,82.216,82.223,14400000.0
2008-04-24 08:01:00,82.239,82.239,82.223,82.232,14400000.0
2008-04-24 08:02:00,82.232,82.237,82.228,82.228,10000000.0
2008-04-24 08:03:00,82.221,82.23,82.219,82.229,11200000.0
2008-04-24 08:04:00,82.199,82.205,82.196,82.2,9600000.0
2008-04-24 08:05:00,82.208,82.214,82.205,82.214,14400000.0
2008-04-24 08:06:00,82.199,82.203,82.188,82.203,17600000.0
2008-04-24 08:07:00,82.224,82.227,82.217,82.227,11200000.0
2008-04-24 08:08:00,82.224,82.224,82.206,82.212,12200000.0
2008-04-24 08:09:00,82.212,82.252,82.212,82.252,12800000.0
2008-04-24 08:10:00,82.226,82.244,82.226,82.244,12800000.0
2008-04-24 08:11:00,82.255,82.255,82.235,82.242,11000000.0
2008-04-24 08:12:00,82.216,82.228,82.216,82.217,15800000.0
2008-04-24 08:13:00,82.223,82.223,82.204,82.204,11200000.0
2008-04-24 08:14:00,82.198,82.204,82.17,82.17,12800000.0
2008-04-24 08:15:00,82.177,82.19,82.173,82.178,16000000.0
2008-04-24 08:16:00,82.192,82.226,82.188,82.213,11200000.0
2008-04-24 08:17:00,82.234,82.235,82.225,82.235,12800000.0
2008-04-24 08:18:00,82.228,82.233,82.211,82.211,12800000.0
2008-04-24 08:19:00,82.218,82.234,82.214,82.218,14400000.0
2008-04-24 08:20:00,82.227,82.248,82.218,82.248,9600000.0
2008-04-24 08:21:00,82.246,82.246,82.214,82.214,17600000.0
2008-04-24 08:22:00,82.229,82.247,82.229,82.247,11200000.0
2008-04-24 08:23:00,82.229,82.229,82.199,82.199,10600000.0
2008-04-24 08:24:00,82.198,82.216,82.198,82.216,17600000.0
2008-04-24 08:25:00,82.209,82.209,82.187,82.187,12800000.0
2008-04-24 08:26:00,82.201,82.211,82.188,82.207,12800000.0
2008-04-24 08:27:00,82.193,82.216,82.193,82.197,12800000.0
2008-04-24 08:28:00,82.186,82.186,82.165,82.165,11200000.0
2008-04-24 08:29:00,82.154,82.171,82.154,82.17,14400000.0
2008-04-24 08:30:00,82.161,82.173,82.159,82.159,10600000.0
2008-04-24 08:31:00,82.134,82.15,82.134,82.134,12800000.0
2008-04-24 08:32:00,82.11,82.116,82.108,82.116,11200000.0
2008-04-24 08:33:00,82.125,82.125,82.115,82.115,11200000.0
2008-04-24 08:34:00,82.088,82.088,82.066,82.074,18000000.0
2008-04-24 08:35:00,82.092,82.105,82.087,82.102,17600000.0
2008-04-24 08:36:00,82.105,82.117,82.105,82.109,18000000.0
2008-04-24 08:37:00,82.106,82.106,82.062,82.062,11200000.0
2008-04-24 08:38:00,82.037,82.043,82.009,82.011,11200000.0
2008-04-24 08:39:00,81.994,82.006,81.981,82.003,16000000.0
2008-04-24 08:40:00,82.021,82.045,82.021,82.045,16000000.0
2008-04-24 08:41:00,82.077,82.113,82.077,82.113,18000000.0
2008-04-24 08:42:00,82.127,82.135,82.096,82.096,12800000.0
2008-04-24 08:43:00,82.096,82.102,82.087,82.096,12800000.0
2008-04-24 08:44:00,82.122,82.15,82.122,82.13,12800000.0
2008-04-24 08:45:00,82.108,82.123,82.107,82.107,16000000.0
2008-04-24 08:46:00,82.096,82.206,82.096,82.206,11200000.0
2008-04-24 08:47:00,82.218,82.218,82.208,82.21,11200000.0
2008-04-24 08:48:00,82.224,82.224,82.207,82.211,12800000.0
2008-04-24 08:49:00,82.208,82.21,82.202,82.205,17600000.0
2008-04-24 08:50:00,82.203,82.209,82.189,82.202,12800000.0
2008-04-24 08:51:00,82.189,82.203,82.189,82.189,17600000.0
2008-04-24 08:52:00,82.174,82.185,82.159,82.185,11200000.0
2008-04-24 08:53:00,82.166,82.186,82.14,82.186,16000000.0
2008-04-24 08:54:00,82.209,82.227,82.209,82.226,14400000.0
2008-04-24 08:55:00,82.244,82.262,82.229,82.229,16000000.0
2008-04-24 08:56:00,82.22,82.231,82.215,82.231,12800000.0
2008-04-24 08:57:00,82.203,82.229,82.203,82.229,11200000.0
2008-04-24 08:58:00,82.239,82.239,82.218,82.218,12800000.0
2008-04-24 08:59:00,82.215,82.215,82.2,82.204,12800000.0
2008-04-24 09:00:00,82.206,82.206,82.17,82.17,17600000.0
2008-04-24 09:01:00,82.173,82.173,82.158,82.167,11200000.0
2008-04-24 09:02:00,82.203,82.233,82.203,82.233,11200000.0
2008-04-24 09:03:00,82.242,82.242,82.212,82.212,16000000.0
2008-04-24 09:04:00,82.215,82.223,82.213,82.223,11600000.0
2008-04-24 09:05:00,82.218,82.218,82.204,82.204,11200000.0
2008-04-24 09:06:00,82.21,82.223,82.208,82.223,12800000.0
2008-04-24 09:07:00,82.228,82.231,82.22,82.229,12800000.0
2008-04-24 09:08:00,82.23,82.23,82.214,82.218,12800000.0
2008-04-24 09:09:00,82.214,82.232,82.209,82.232,17600000.0
2008-04-24 09:10:00,82.247,82.251,82.243,82.243,12800000.0
2008-04-24 09:11:00,82.24,82.24,82.228,82.231,12800000.0
2008-04-24 09:12:00,82.211,82.232,82.211,82.22,12800000.0
2008-04-24 09:13:00,82.234,82.234,82.212,82.212,11600000.0
2008-04-24 09:14:00,82.214,82.216,82.207,82.212,11600000.0
2008-04-24 09:15:00,82.189,82.189,82.17,82.18,11200000.0
2008-04-24 09:16:00,82.208,82.222,82.208,82.217,12800000.0
2008-04-24 09:17:00,82.206,82.206,82.176,82.176,11600000.0
2008-04-24 09:18:00,82.179,82.187,82.179,82.184,14400000.0
2008-04-24 09:19:00,82.15,82.159,82.147,82.159,12800000.0
2008-04-24 09:20:00,82.168,82.182,82.167,82.182,15400000.0
2008-04-24 09:21:00,82.19,82.202,82.188,82.202,11200000.0
2008-04-24 09:22:00,82.199,82.203,82.197,82.199,17600000.0
2008-04-24 09:23:00,82.208,82.21,82.202,82.207,12800000.0
2008-04-24 09:24:00,82.202,82.202,82.174,82.181,12800000.0
2008-04-24 09:25:00,82.17,82.17,82.152,82.152,12800000.0
2008-04-24 09:26:00,82.152,82.178,82.149,82.178,11200000.0
2008-04-24 09:27:00,82.203,82.235,82.203,82.235,11200000.0
2008-04-24 09:28:00,82.247,82.256,82.247,82.254,13200000.0
2008-04-24 09:29:00,82.251,82.253,82.237,82.237,11200000.0
2008-04-24 09:30:00,82.246,82.248,82.239,82.248,12800000.0
2008-04-24 09:31:00,82.253,82.261,82.253,82.261,12800000.0
2008-04-24 09:32:00,82.2,82.235,82.196,82.212,14400000.0
2008-04-24 09:33:00,82.25,82.251,82.244,82.248,12800000.0
2008-04-24 09:34:00,82.243,82.243,82.229,82.229,11200000.0
2008-04-24 09:35:00,82.202,82.209,82.2,82.206,12800000.0
2008-04-24 09:36:00,82.172,82.172,82.149,82.149,16000000.0
2008-04-24 09:37:00,82.174,82.202,82.134,82.188,16000000.0
2008-04-24 09:38:00,82.177,82.177,82.153,82.155,11200000.0
2008-04-24 09:39:00,82.179,82.201,82.179,82.201,12800000.0
2008-04-24 09:40:00,82.222,82.228,82.165,82.165,8000000.0
2008-04-24 09:41:00,82.152,82.152,82.123,82.123,11200000.0
2008-04-24 09:42:00,82.13,82.13,82.106,82.111,9600000.0
2008-04-24 09:43:00,82.099,82.099,82.08,82.08,12800000.0
2008-04-24 09:44:00,82.099,82.116,82.099,82.112,12800000.0
2008-04-24 09:45:00,82.134,82.134,82.122,82.129,12800000.0
2008-04-24 09:46:00,82.143,82.148,82.128,82.148,10600000.0
2008-04-24 09:47:00,82.141,82.141,82.129,82.129,12800000.0
2008-04-24 09:48:00,82.098,82.127,82.087,82.116,11200000.0
2008-04-24 09:49:00,82.114,82.114,82.1,82.102,13200000.0
2008-04-24 09:50:00,82.049,82.049,82.025,82.035,16000000.0
2008-04-24 09:51:00,82.029,82.071,82.029,82.071,16000000.0
2008-04-24 09:52:00,82.105,82.134,82.105,82.132,11200000.0
2008-04-24 09:53:00,82.133,82.133,82.119,82.124,12800000.0
2008-04-24 09:54:00,82.143,82.16,82.143,82.16,11200000.0
2008-04-24 09:55:00,82.138,82.162,82.138,82.159,11200000.0
2008-04-24 09:56:00,82.151,82.168,82.144,82.168,14400000.0
2008-04-24 09:57:00,82.18,82.186,82.17,82.172,17000000.0
2008-04-24 09:58:00,82.142,82.155,82.042,82.155,17600000.0
2008-04-24 09:59:00,82.151,82.157,82.145,82.157,17600000.0
2008-04-24 10:00:00,82.119,82.119,82.09,82.107,11200000.0
2008-04-24 10:01:00,82.108,82.143,82.108,82.143,12800000.0
2008-04-24 10:02:00,82.144,82.15,82.137,82.137,16000000.0
2008-04-24 10:03:00,82.138,82.149,82.133,82.135,11200000.0
2008-04-24 10:04:00,82.17,82.202,82.095,82.178,11200000.0
2008-04-24 10:05:00,82.155,82.176,82.15,82.164,14400000.0
2008-04-24 10:06:00,82.16,82.182,82.16,82.178,8000000.0
2008-04-24 10:07:00,82.174,82.184,82.166,82.177,12800000.0
2008-04-24 10:08:00,82.159,82.176,82.159,82.176,11200000.0
2008-04-24 10:09:00,82.174,82.176,82.14,82.14,12800000.0
2008-04-24 10:10:00,82.152,82.156,82.144,82.154,14400000.0
2008-04-24 10:11:00,82.163,82.163,82.125,82.125,11200000.0
2008-04-24 10:12:00,82.09,82.096,82.086,82.087,12800000.0
2008-04-24 10:13:00,82.079,82.109,82.078,82.109,12800000.0
2008-04-24 10:14:00,82.148,82.181,82.148,82.176,11200000.0
2008-04-24 10:15:00,82.168,82.175,82.119,82.119,12800000.0
2008-04-24 10:16:00,82.123,82.188,82.123,82.188,12800000.0
2008-04-24 10:17:00,82.179,82.184,82.174,82.183,11200000.0
2008-04-24 10:18:00,82.217,82.225,82.198,82.198,11200000.0
2008-04-24 10:19:00,82.173,82.174,82.153,82.174,11200000.0
2008-04-24 10:20:00,82.173,82.173,82.144,82.144,17600000.0
2008-04-24 10:21:00,82.15,82.169,82.141,82.157,16000000.0
2008-04-24 10:22:00,82.135,82.135,82.116,82.123,11200000.0
2008-04-24 10:23:00,82.109,82.184,82.109,82.184,11200000.0
2008-04-24 10:24:00,82.16,82.184,82.157,82.174,12800000.0
2008-04-24 10:25:00,82.158,82.158,82.127,82.129,11200000.0
2008-04-24 10:26:00,82.109,82.111,82.073,82.073,12200000.0
2008-04-24 10:27:00,82.065,82.099,82.065,82.099,11200000.0
2008-04-24 10:28:00,82.092,82.128,82.092,82.122,12800000.0
2008-04-24 10:29:00,82.15,82.168,82.15,82.168,11200000.0
2008-04-24 10:30:00,82.166,82.189,82.166,82.182,12800000.0
2008-04-24 10:31:00,82.234,82.243,82.218,82.235,12800000.0
2008-04-24 10:32:00,82.241,82.275,82.24,82.24,17600000.0
2008-04-24 10:33:00,82.228,82.256,82.223,82.256,11200000.0
2008-04-24 10:34:00,82.259,82.259,82.235,82.235,11200000.0
2008-04-24 10:35:00,82.205,82.205,82.185,82.185,11200000.0
2008-04-24 10:36:00,82.185,82.196,82.183,82.195,11200000.0
2008-04-24 10:37:00,82.193,82.193,82.093,82.164,11200000.0
2008-04-24 10:38:00,82.168,82.187,82.163,82.187,12800000.0
2008-04-24 10:39:00,82.185,82.239,82.185,82.239,11200000.0
2008-04-24 10:40:00,82.232,82.232,82.198,82.205,16000000.0
2008-04-24 10:41:00,82.212,82.247,82.212,82.247,13200000.0
2008-04-24 10:42:00,82.234,82.234,82.2,82.2,11200000.0
2008-04-24 10:43:00,82.208,82.213,82.201,82.201,11600000.0
2008-04-24 10:44:00,82.173,82.213,82.166,82.213,12800000.0
2008-04-24 10:45:00,82.191,82.199,82.175,82.185,12800000.0
2008-04-24 10:46:00,82.188,82.188,82.175,82.175,12800000.0
2008-04-24 10:47:00,82.175,82.175,82.149,82.161,12800000.0
2008-04-24 10:48:00,82.141,82.149,82.137,82.149,12800000.0
2008-04-24 10:49:00,82.134,82.14,82.132,82.132,11200000.0
2008-04-24 10:50:00,82.124,82.128,82.109,82.109,16000000.0
2008-04-24 10:51:00,82.113,82.127,82.113,82.127,17600000.0
2008-04-24 10:52:00,82.14,82.151,82.137,82.151,11200000.0
2008-04-24 10:53:00,82.143,82.143,82.122,82.123,11200000.0
2008-04-24 10:54:00,82.138,82.144,82.131,82.139,17600000.0
2008-04-24 10:55:00,82.151,82.154,82.141,82.151,11200000.0
2008-04-24 10:56:00,82.159,82.161,82.159,82.161,7400000.0
2008-04-24 10:57:00,82.159,82.159,82.135,82.135,16000000.0
2008-04-24 10:58:00,82.128,82.133,82.032,82.112,12800000.0
2008-04-24 10:59:00,82.105,82.107,82.097,82.099,11200000.0
2008-04-24 11:00:00,82.111,82.111,82.091,82.091,12200000.0
2008-04-24 11:01:00,82.083,82.083,82.058,82.063,12800000.0
2008-04-24 11:02:00,82.081,82.118,82.081,82.118,16000000.0
2008-04-24 11:03:00,82.143,82.145,82.123,82.127,12800000.0
2008-04-24 11:04:00,82.095,82.1,82.085,82.099,14400000.0
2008-04-24 11:05:00,82.102,82.102,82.073,82.088,17600000.0
2008-04-24 11:06:00,82.093,82.097,82.084,82.091,17600000.0
2008-04-24 11:07:00,82.095,82.106,82.084,82.085,18000000.0
2008-04-24 11:08:00,82.046,82.104,82.046,82.104,11200000.0
2008-04-24 11:09:00,82.104,82.114,82.097,82.114,17600000.0
2008-04-24 11:10:00,82.117,82.147,82.117,82.145,12800000.0
2008-04-24 11:11:00,82.152,82.157,82.151,82.156,11200000.0
2008-04-24 11:12:00,82.142,82.142,82.092,82.092,17600000.0
2008-04-24 11:13:00,82.106,82.114,82.088,82.097,14400000.0
2008-04-24 11:14:00,82.104,82.105,82.098,82.103,11200000.0
2008-04-24 11:15:00,82.098,82.101,82.09,82.101,11200000.0
2008-04-24 11:16:00,82.112,82.127,82.112,82.127,12200000.0
2008-04-24 11:17:00,82.118,82.124,82.114,82.116,11200000.0
2008-04-24 11:18:00,82.112,82.114,82.102,82.114,12800000.0
2008-04-24 11:19:00,82.117,82.146,82.117,82.138,17600000.0
2008-04-24 11:20:00,82.13,82.13,82.111,82.111,12200000.0
2008-04-24 11:21:00,82.113,82.118,82.108,82.118,14400000.0
2008-04-24 11:22:00,82.125,82.146,82.125,82.132,12200000.0
2008-04-24 11:23:00,82.13,82.13,82.116,82.123,11200000.0
2008-04-24 11:24:00,82.119,82.127,82.112,82.127,12800000.0
2008-04-24 11:25:00,82.125,82.142,82.122,82.133,17600000.0
2008-04-24 11:26:00,82.119,82.129,82.081,82.081,14400000.0
2008-04-24 11:27:00,82.142,82.162,82.128,82.156,11200000.0
2008-04-24 11:28:00,82.164,82.181,82.155,82.181,14400000.0
2008-04-24 11:29:00,82.178,82.189,82.174,82.189,14400000.0
2008-04-24 11:30:00,82.186,82.186,82.178,82.185,14400000.0
2008-04-24 11:31:00,82.175,82.175,82.15,82.152,11200000.0
2008-04-24 11:32:00,82.154,82.161,82.152,82.161,17600000.0
2008-04-24 11:33:00,82.158,82.158,82.142,82.142,12800000.0
2008-04-24 11:34:00,82.14,82.14,82.078,82.08,12800000.0
2008-04-24 11:35:00,82.09,82.092,82.083,82.083,11200000.0
2008-04-24 11:36:00,82.069,82.084,82.069,82.084,12800000.0
2008-04-24 11:37:00,82.09,82.096,82.09,82.092,11200000.0
2008-04-24 11:38:00,82.096,82.105,82.096,82.102,11200000.0
2008-04-24 11:39:00,82.116,82.129,82.111,82.124,11200000.0
2008-04-24 11:40:00,82.108,82.108,82.101,82.108,11600000.0
2008-04-24 11:41:00,82.112,82.112,82.095,82.095,16000000.0
2008-04-24 11:42:00,82.089,82.099,82.078,82.086,17600000.0
2008-04-24 11:43:00,82.088,82.088,82.068,82.087,10600000.0
2008-04-24 11:44:00,82.091,82.102,82.091,82.102,11200000.0
2008-04-24 11:45:00,82.1,82.1,82.08,82.08,14400000.0
2008-04-24 11:46:00,82.069,82.086,82.069,82.086,11200000.0
2008-04-24 11:47:00,82.035,82.057,82.031,82.057,17600000.0
2008-04-24 11:48:00,82.077,82.077,82.046,82.06,11200000.0
2008-04-24 11:49:00,82.089,82.107,82.089,82.107,12800000.0
2008-04-24 11:50:00,82.1,82.104,82.097,82.104,12800000.0
2008-04-24 11:51:00,82.108,82.121,82.104,82.121,11200000.0
2008-04-24 11:52:00,82.134,82.137,82.127,82.131,11200000.0
2008-04-24 11:53:00,82.118,82.126,82.103,82.111,15400000.0
2008-04-24 11:54:00,82.12,82.12,82.102,82.102,14800000.0
2008-04-24 11:55:00,82.105,82.106,82.039,82.101,11200000.0
2008-04-24 11:56:00,82.069,82.069,82.055,82.068,13200000.0
2008-04-24 11:57:00,82.106,82.118,82.106,82.115,17600000.0
2008-04-24 11:58:00,82.131,82.148,82.131,82.148,11200000.0
2008-04-24 11:59:00,82.161,82.166,82.154,82.161,11200000.0
2008-04-24 12:00:00,82.157,82.157,82.137,82.137,11200000.0
2008-04-24 12:01:00,82.113,82.113,82.097,82.099,11600000.0
2008-04-24 12:02:00,82.101,82.114,82.101,82.112,14400000.0
2008-04-24 12:03:00,82.113,82.113,82.098,82.11,11200000.0
2008-04-24 12:04:00,82.11,82.12,82.102,82.12,17000000.0
2008-04-24 12:05:00,82.121,82.127,82.119,82.12,17600000.0
2008-04-24 12:06:00,82.106,82.106,82.084,82.084,12800000.0
2008-04-24 12:07:00,82.101,82.111,82.101,82.106,11200000.0
2008-04-24 12:08:00,82.096,82.096,82.061,82.061,11200000.0
2008-04-24 12:09:00,82.068,82.08,82.068,82.069,14400000.0
2008-04-24 12:10:00,82.069,82.073,82.044,82.044,11200000.0
2008-04-24 12:11:00,82.035,82.035,82.011,82.011,12800000.0
2008-04-24 12:12:00,82.017,82.026,82.016,82.026,11200000.0
2008-04-24 12:13:00,82.032,82.032,82.018,82.026,11200000.0
2008-04-24 12:14:00,82.009,82.009,81.997,82.005,12800000.0
2008-04-24 12:15:00,82.013,82.032,82.013,82.021,12800000.0
2008-04-24 12:16:00,82.016,82.039,82.016,82.039,12800000.0
2008-04-24 12:17:00,82.037,82.038,81.972,82.031,17600000.0
2008-04-24 12:18:00,82.023,82.035,82.022,82.022,16000000.0
2008-04-24 12:19:00,82.016,82.032,81.988,82.004,12800000.0
2008-04-24 12:20:00,82.015,82.015,81.997,82.0,14400000.0
2008-04-24 12:21:00,82.023,82.023,82.005,82.005,16000000.0
2008-04-24 12:22:00,82.013,82.024,82.009,82.009,16000000.0
2008-04-24 12:23:00,82.001,82.015,82.001,82.015,14400000.0
2008-04-24 12:24:00,82.014,82.019,82.001,82.019,12800000.0
2008-04-24 12:25:00,82.043,82.046,82.037,82.042,11200000.0
2008-04-24 12:26:00,82.033,82.045,82.033,82.045,11200000.0
2008-04-24 12:27:00,82.055,82.068,82.055,82.064,11200000.0
2008-04-24 12:28:00,82.064,82.082,82.062,82.082,12800000.0
2008-04-24 12:29:00,82.087,82.107,82.087,82.098,17600000.0
2008-04-24 12:30:00,82.089,82.09,82.073,82.073,17600000.0
2008-04-24 12:31:00,82.07,82.085,82.067,82.075,12800000.0
2008-04-24 12:32:00,82.059,82.071,82.059,82.07,13200000.0
2008-04-24 12:33:00,82.075,82.075,82.064,82.07,14400000.0
2008-04-24 12:34:00,82.076,82.092,82.076,82.089,13200000.0
2008-04-24 12:35:00,82.091,82.096,82.085,82.087,11600000.0
2008-04-24 12:36:00,82.083,82.085,82.071,82.071,11200000.0
2008-04-24 12:37:00,82.049,82.053,82.041,82.048,11200000.0
2008-04-24 12:38:00,82.048,82.048,81.951,82.032,17600000.0
2008-04-24 12:39:00,82.027,82.041,82.027,82.041,16000000.0
2008-04-24 12:40:00,82.036,82.042,82.022,82.035,16000000.0
2008-04-24 12:41:00,82.048,82.052,82.041,82.048,12800000.0
2008-04-24 12:42:00,82.059,82.07,82.059,82.064,14400000.0
2008-04-24 12:43:00,82.069,82.071,82.066,82.071,12800000.0
2008-04-24 12:44:00,82.056,82.058,82.023,82.026,17000000.0
2008-04-24 12:45:00,82.034,82.049,82.034,82.04,16400000.0
2008-04-24 12:46:00,82.022,82.022,82.013,82.017,12800000.0
2008-04-24 12:47:00,82.025,82.053,82.025,82.028,12800000.0
2008-04-24 12:48:00,82.054,82.054,82.048,82.049,11600000.0
2008-04-24 12:49:00,82.051,82.051,82.027,82.027,15400000.0
2008-04-24 12:50:00,82.01,82.01,81.999,82.004,14400000.0
2008-04-24 12:51:00,81.993,82.0,81.993,81.998,11200000.0
2008-04-24 12:52:00,82.016,82.016,82.0,82.013,10600000.0
2008-04-24 12:53:00,82.004,82.017,82.004,82.004,11200000.0
2008-04-24 12:54:00,81.997,81.997,81.981,81.983,12800000.0
2008-04-24 12:55:00,81.981,81.988,81.98,81.98,16400000.0
2008-04-24 12:56:00,81.992,81.993,81.982,81.982,11200000.0
2008-04-24 12:57:00,81.956,81.963,81.944,81.944,11200000.0
2008-04-24 12:58:00,81.945,81.958,81.93,81.93,17600000.0
2008-04-24 12:59:00,81.91,81.92,81.908,81.908,15400000.0
2008-04-24 13:00:00,81.908,81.917,81.901,81.905,12800000.0
2008-04-24 13:01:00,81.892,81.919,81.892,81.897,14400000.0
2008-04-24 13:02:00,81.891,81.898,81.881,81.898,12800000.0
2008-04-24 13:03:00,81.907,81.945,81.907,81.945,16000000.0
2008-04-24 13:04:00,81.953,81.966,81.953,81.965,11200000.0
2008-04-24 13:05:00,81.959,81.981,81.959,81.981,12800000.0
2008-04-24 13:06:00,81.982,81.982,81.971,81.982,11200000.0
2008-04-24 13:07:00,81.99,81.99,81.964,81.964,14400000.0
2008-04-24 13:08:00,81.973,82.01,81.973,82.01,17600000.0
2008-04-24 13:09:00,82.012,82.012,81.982,81.991,12800000.0
2008-04-24 13:10:00,81.975,82.002,81.975,81.985,16000000.0
2008-04-24 13:11:00,81.988,82.0,81.988,81.995,11200000.0
2008-04-24 13:12:00,82.007,82.007,81.972,81.972,12800000.0
2008-04-24 13:13:00,81.988,81.998,81.986,81.998,17000000.0
2008-04-24 13:14:00,82.007,82.018,82.001,82.001,12800000.0
2008-04-24 13:15:00,82.023,82.026,82.009,82.026,12800000.0
2008-04-24 13:16:00,82.023,82.033,82.02,82.032,17600000.0
2008-04-24 13:17:00,82.021,82.024,82.013,82.024,12800000.0
2008-04-24 13:18:00,82.019,82.048,82.016,82.048,11600000.0
2008-04-24 13:19:00,82.068,82.084,82.068,82.084,16000000.0
2008-04-24 13:20:00,82.091,82.094,82.073,82.089,17600000.0
2008-04-24 13:21:00,82.067,82.067,82.037,82.06,11200000.0
2008-04-24 13:22:00,82.062,82.062,82.022,82.022,12800000.0
2008-04-24 13:23:00,82.01,82.01,81.988,81.988,12800000.0
2008-04-24 13:24:00,81.993,81.993,81.984,81.986,11200000.0
2008-04-24 13:25:00,81.936,81.969,81.936,81.961,18000000.0
2008-04-24 13:26:00,81.977,81.987,81.964,81.964,17000000.0
2008-04-24 13:27:00,81.957,81.962,81.957,81.958,12800000.0
2008-04-24 13:28:00,81.965,82.02,81.897,82.012,16000000.0
2008-04-24 13:29:00,81.941,82.044,81.941,81.988,11200000.0
2008-04-24 13:30:00,82.01,82.025,82.01,82.023,12800000.0
2008-04-24 13:31:00,82.004,82.018,82.004,82.018,11200000.0
2008-04-24 13:32:00,82.016,82.034,82.016,82.034,11200000.0
2008-04-24 13:33:00,82.048,82.056,82.047,82.047,19200000.0
2008-04-24 13:34:00,82.036,82.052,82.036,82.052,12200000.0
2008-04-24 13:35:00,82.066,82.067,82.052,82.052,36800000.0
2008-04-24 13:36:00,82.06,82.061,82.055,82.061,17600000.0
2008-04-24 13:37:00,82.065,82.065,82.05,82.05,14400000.0
2008-04-24 13:38:00,82.044,82.047,82.03,82.035,33600000.0
2008-04-24 13:39:00,82.017,82.017,82.006,82.012,14400000.0
2008-04-24 13:40:00,82.009,82.026,82.009,82.026,40000000.0
2008-04-24 13:41:00,82.029,82.029,81.998,82.003,16400000.0
2008-04-24 13:42:00,81.986,81.991,81.963,81.963,11600000.0
2008-04-24 13:43:00,81.973,81.989,81.972,81.989,27200000.0
2008-04-24 13:44:00,81.993,82.001,81.989,81.993,33600000.0
2008-04-24 13:45:00,81.992,81.994,81.983,81.988,20800000.0
2008-04-24 13:46:00,81.992,82.0,81.99,81.996,24000000.0
2008-04-24 13:47:00,82.001,82.002,81.987,81.987,12800000.0
2008-04-24 13:48:00,81.986,81.996,81.98,81.98,12800000.0
2008-04-24 13:49:00,81.962,81.963,81.954,81.963,17600000.0
2008-04-24 13:50:00,81.962,81.962,81.939,81.951,11200000.0
2008-04-24 13:51:00,81.948,81.957,81.948,81.956,24000000.0
2008-04-24 13:52:00,81.955,81.96,81.94,81.94,12800000.0
2008-04-24 13:53:00,81.928,81.928,81.903,81.903,17600000.0
2008-04-24 13:54:00,81.91,81.918,81.907,81.918,26000000.0
2008-04-24 13:55:00,81.932,81.932,81.91,81.921,14400000.0
2008-04-24 13:56:00,81.915,81.915,81.894,81.894,14400000.0
2008-04-24 13:57:00,81.91,81.941,81.91,81.941,28200000.0
2008-04-24 13:58:00,81.94,81.94,81.934,81.938,14400000.0
2008-04-24 13:59:00,81.947,81.95,81.939,81.945,32000000.0
2008-04-24 14:00:00,81.94,81.948,81.938,81.948,48000000.0
2008-04-24 14:01:00,81.94,81.94,81.928,81.938,32400000.0
2008-04-24 14:02:00,81.934,81.934,81.917,81.917,14400000.0
2008-04-24 14:03:00,81.905,81.915,81.902,81.902,14400000.0
2008-04-24 14:04:00,81.895,81.895,81.889,81.889,11200000.0
2008-04-24 14:05:00,81.89,81.897,81.889,81.896,24000000.0
2008-04-24 14:06:00,81.89,81.89,81.848,81.848,36200000.0
2008-04-24 14:07:00,81.84,81.841,81.828,81.838,40000000.0
2008-04-24 14:08:00,81.823,81.832,81.81,81.81,16000000.0
2008-04-24 14:09:00,81.799,81.799,81.78,81.78,34000000.0
2008-04-24 14:10:00,81.764,81.768,81.752,81.756,33600000.0
2008-04-24 14:11:00,81.752,81.767,81.752,81.761,14400000.0
2008-04-24 14:12:00,81.765,81.774,81.762,81.766,27200000.0
2008-04-24 14:13:00,81.786,81.786,81.776,81.786,14400000.0
2008-04-24 14:14:00,81.793,81.81,81.793,81.81,12800000.0
2008-04-24 14:15:00,81.814,81.818,81.81,81.813,28200000.0
2008-04-24 14:16:00,81.827,81.853,81.827,81.852,25600000.0
2008-04-24 14:17:00,81.863,81.866,81.848,81.859,12800000.0
2008-04-24 14:18:00,81.867,81.87,81.862,81.87,16000000.0
2008-04-24 14:19:00,81.877,81.877,81.849,81.849,12800000.0
2008-04-24 14:20:00,81.862,81.875,81.857,81.857,25600000.0
2008-04-24 14:21:00,81.853,81.855,81.837,81.849,28800000.0
2008-04-24 14:22:00,81.844,81.849,81.831,81.849,24000000.0
2008-04-24 14:23:00,81.863,81.878,81.863,81.878,48000000.0
2008-04-24 14:24:00,81.89,81.902,81.873,81.873,12800000.0
2008-04-24 14:25:00,81.846,81.856,81.84,81.843,12200000.0
2008-04-24 14:26:00,81.831,81.831,81.809,81.809,12800000.0
2008-04-24 14:27:00,81.821,81.852,81.821,81.839,17600000.0
2008-04-24 14:28:00,81.858,81.886,81.858,81.878,11200000.0
2008-04-24 14:29:00,81.88,81.932,81.88,81.932,36800000.0
2008-04-24 14:30:00,81.995,82.081,81.995,82.057,21800000.0
2008-04-24 14:31:00,82.057,82.068,82.047,82.066,20800000.0
2008-04-24 14:32:00,82.046,82.08,82.035,82.065,40000000.0
2008-04-24 14:33:00,82.083,82.132,82.083,82.125,23400000.0
2008-04-24 14:34:00,82.13,82.13,82.108,82.111,33000000.0
2008-04-24 14:35:00,82.142,82.146,82.13,82.146,14400000.0
2008-04-24 14:36:00,82.14,82.151,82.105,82.151,12200000.0
2008-04-24 14:37:00,82.136,82.136,82.127,82.128,11200000.0
2008-04-24 14:38:00,82.181,82.221,82.181,82.198,56000000.0
2008-04-24 14:39:00,82.176,82.176,82.158,82.171,12800000.0
2008-04-24 14:40:00,82.15,82.15,82.077,82.089,13800000.0
2008-04-24 14:41:00,82.088,82.126,82.088,82.126,54800000.0
2008-04-24 14:42:00,82.146,82.146,82.107,82.115,12800000.0
2008-04-24 14:43:00,82.129,82.156,82.111,82.156,25600000.0
2008-04-24 14:44:00,82.19,82.248,82.19,82.248,11200000.0
2008-04-24 14:45:00,82.268,82.268,82.211,82.211,10600000.0
2008-04-24 14:46:00,82.219,82.234,82.219,82.219,11200000.0
2008-04-24 14:47:00,82.195,82.196,82.18,82.185,16000000.0
2008-04-24 14:48:00,82.175,82.175,82.134,82.134,19200000.0
2008-04-24 14:49:00,82.132,82.16,82.113,82.16,32000000.0
2008-04-24 14:50:00,82.179,82.2,82.177,82.2,28800000.0
2008-04-24 14:51:00,82.208,82.226,82.208,82.226,32000000.0
2008-04-24 14:52:00,82.236,82.236,82.218,82.218,12800000.0
2008-04-24 14:53:00,82.209,82.216,82.204,82.207,17600000.0
2008-04-24 14:54:00,82.188,82.188,82.169,82.169,12800000.0
2008-04-24 14:55:00,82.154,82.192,82.154,82.192,16000000.0
2008-04-24 14:56:00,82.212,82.242,82.212,82.235,12800000.0
2008-04-24 14:57:00,82.26,82.278,82.258,82.258,12200000.0
2008-04-24 14:58:00,82.261,82.281,82.261,82.274,17600000.0
2008-04-24 14:59:00,82.275,82.275,82.268,82.269,16000000.0
2008-04-24 15:00:00,82.283,82.295,82.283,82.291,14400000.0
2008-04-24 15:01:00,82.274,82.274,82.234,82.234,12800000.0
2008-04-24 15:02:00,82.219,82.243,82.218,82.243,27200000.0
2008-04-24 15:03:00,82.253,82.269,82.253,82.266,12800000.0
2008-04-24 15:04:00,82.27,82.275,82.262,82.265,24000000.0
2008-04-24 15:05:00,82.29,82.304,82.29,82.297,11200000.0
2008-04-24 15:06:00,82.316,82.347,82.316,82.341,11200000.0
2008-04-24 15:07:00,82.315,82.322,82.299,82.306,25600000.0
2008-04-24 15:08:00,82.308,82.312,82.274,82.274,22400000.0
2008-04-24 15:09:00,82.255,82.282,82.245,82.274,16000000.0
2008-04-24 15:10:00,82.293,82.308,82.293,82.304,40800000.0
2008-04-24 15:11:00,82.313,82.313,82.294,82.313,32400000.0
2008-04-24 15:12:00,82.312,82.315,82.312,82.315,3200000.0
2008-04-24 15:13:00,82.318,82.327,82.308,82.327,44800000.0
2008-04-24 15:14:00,82.333,82.333,82.323,82.326,35200000.0
2008-04-24 15:15:00,82.335,82.373,82.335,82.373,21800000.0
2008-04-24 15:16:00,82.371,82.378,82.368,82.369,36800000.0
2008-04-24 15:17:00,82.36,82.36,82.307,82.307,22400000.0
2008-04-24 15:18:00,82.322,82.377,82.322,82.344,22400000.0
2008-04-24 15:19:00,82.353,82.353,82.342,82.346,16000000.0
2008-04-24 15:20:00,82.328,82.331,82.308,82.318,24000000.0
2008-04-24 15:21:00,82.322,82.356,82.322,82.356,14400000.0
2008-04-24 15:22:00,82.361,82.365,82.344,82.365,14400000.0
2008-04-24 15:23:00,82.379,82.397,82.375,82.397,48000000.0
2008-04-24 15:24:00,82.4,82.416,82.387,82.411,25600000.0
2008-04-24 15:25:00,82.405,82.419,82.372,82.372,26600000.0
2008-04-24 15:26:00,82.369,82.385,82.369,82.378,40000000.0
2008-04-24 15:27:00,82.371,82.371,82.348,82.357,28800000.0
2008-04-24 15:28:00,82.334,82.341,82.306,82.313,69600000.0
2008-04-24 15:29:00,82.335,82.355,82.258,82.355,46400000.0
2008-04-24 15:30:00,82.247,82.371,82.247,82.275,115200000.0
2008-04-24 15:31:00,82.367,82.367,82.337,82.337,60800000.0
2008-04-24 15:32:00,82.362,82.396,82.362,82.372,30400000.0
2008-04-24 15:33:00,82.376,82.425,82.376,82.419,30400000.0
2008-04-24 15:34:00,82.413,82.414,82.396,82.396,22400000.0
2008-04-24 15:35:00,82.404,82.404,82.381,82.381,33600000.0
2008-04-24 15:36:00,82.363,82.366,82.351,82.351,31800000.0
2008-04-24 15:37:00,82.351,82.361,82.351,82.361,30400000.0
2008-04-24 15:38:00,82.376,82.376,82.36,82.36,59200000.0
2008-04-24 15:39:00,82.361,82.366,82.339,82.339,36800000.0
2008-04-24 15:40:00,82.319,82.319,82.277,82.277,35200000.0
2008-04-24 15:41:00,82.275,82.275,82.25,82.262,25600000.0
2008-04-24 15:42:00,82.268,82.268,82.262,82.262,42600000.0
2008-04-24 15:43:00,82.265,82.278,82.263,82.273,27200000.0
2008-04-24 15:44:00,82.298,82.315,82.298,82.307,27200000.0
2008-04-24 15:45:00,82.311,82.322,82.301,82.322,16000000.0
2008-04-24 15:46:00,82.313,82.313,82.26,82.26,14400000.0
2008-04-24 15:47:00,82.255,82.257,82.244,82.247,30400000.0
2008-04-24 15:48:00,82.248,82.253,82.24,82.249,27200000.0
2008-04-24 15:49:00,82.245,82.248,82.238,82.248,11200000.0
2008-04-24 15:50:00,82.242,82.247,82.231,82.236,25600000.0
2008-04-24 15:51:00,82.238,82.26,82.238,82.26,43200000.0
2008-04-24 15:52:00,82.257,82.257,82.244,82.249,20800000.0
2008-04-24 15:53:00,82.258,82.287,82.257,82.287,24000000.0
2008-04-24 15:54:00,82.301,82.301,82.274,82.274,29200000.0
2008-04-24 15:55:00,82.281,82.281,82.233,82.233,24000000.0
2008-04-24 15:56:00,82.204,82.215,82.196,82.211,50600000.0
2008-04-24 15:57:00,82.206,82.206,82.183,82.183,12800000.0
2008-04-24 15:58:00,82.174,82.208,82.174,82.208,19200000.0
2008-04-24 15:59:00,82.224,82.234,82.216,82.229,36800000.0
2008-04-24 16:00:00,82.184,82.213,82.057,82.067,51200000.0
2008-04-24 16:01:00,82.08,82.119,82.08,82.119,41600000.0
2008-04-24 16:02:00,82.137,82.195,82.137,82.147,22800000.0
2008-04-24 16:03:00,82.121,82.143,82.071,82.071,63400000.0
2008-04-24 16:04:00,82.038,82.048,82.028,82.028,45200000.0
2008-04-24 16:05:00,81.998,81.998,81.913,81.915,48000000.0
2008-04-24 16:06:00,81.93,81.937,81.926,81.932,35200000.0
2008-04-24 16:07:00,81.944,81.96,81.908,81.908,31400000.0
2008-04-24 16:08:00,81.895,81.895,81.857,81.857,44800000.0
2008-04-24 16:09:00,81.835,81.841,81.833,81.839,45200000.0
2008-04-24 16:10:00,81.856,81.872,81.849,81.872,41600000.0
2008-04-24 16:11:00,81.897,81.964,81.894,81.964,14400000.0
2008-04-24 16:12:00,81.965,81.97,81.957,81.966,56000000.0
2008-04-24 16:13:00,81.974,81.974,81.933,81.933,11200000.0
2008-04-24 16:14:00,81.945,81.945,81.91,81.91,49000000.0
2008-04-24 16:15:00,81.898,81.907,81.897,81.901,59200000.0
2008-04-24 16:16:00,81.893,81.936,81.893,81.936,17600000.0
2008-04-24 16:17:00,81.949,81.949,81.939,81.939,38400000.0
2008-04-24 16:18:00,81.912,81.912,81.83,81.846,38400000.0
2008-04-24 16:19:00,81.847,81.877,81.847,81.873,22400000.0
2008-04-24 16:20:00,81.858,81.858,81.829,81.829,10600000.0
2008-04-24 16:21:00,81.818,81.843,81.818,81.843,27600000.0
2008-04-24 16:22:00,81.889,81.9,81.88,81.9,40400000.0
2008-04-24 16:23:00,81.919,81.919,81.868,81.868,43200000.0
2008-04-24 16:24:00,81.882,81.902,81.882,81.9,17600000.0
2008-04-24 16:25:00,81.884,81.911,81.883,81.908,33600000.0
2008-04-24 16:26:00,81.894,81.901,81.886,81.89,17600000.0
2008-04-24 16:27:00,81.89,81.947,81.89,81.931,35200000.0
2008-04-24 16:28:00,81.908,81.929,81.904,81.929,27200000.0
2008-04-24 16:29:00,81.924,81.929,81.92,81.929,11200000.0
2008-04-24 16:30:00,81.943,81.997,81.943,81.949,43200000.0
2008-04-24 16:31:00,81.909,81.911,81.893,81.893,41600000.0
2008-04-24 16:32:00,81.905,81.919,81.883,81.905,12800000.0
2008-04-24 16:33:00,81.923,81.937,81.914,81.92,27200000.0
2008-04-24 16:34:00,81.896,81.896,81.869,81.893,35200000.0
2008-04-24 16:35:00,81.878,81.878,81.847,81.847,52800000.0
2008-04-24 16:36:00,81.858,81.873,81.858,81.872,51200000.0
2008-04-24 16:37:00,81.9,81.931,81.9,81.916,41600000.0
2008-04-24 16:38:00,81.929,81.942,81.923,81.923,40000000.0
2008-04-24 16:39:00,81.919,81.923,81.905,81.906,34600000.0
2008-04-24 16:40:00,81.901,81.904,81.89,81.893,56400000.0
2008-04-24 16:41:00,81.902,81.933,81.902,81.93,73000000.0
2008-04-24 16:42:00,81.967,81.974,81.956,81.96,53800000.0
2008-04-24 16:43:00,81.951,81.971,81.951,81.959,18000000.0
2008-04-24 16:44:00,81.972,81.977,81.939,81.942,11200000.0
2008-04-24 16:45:00,81.924,81.935,81.923,81.926,58000000.0
2008-04-24 16:46:00,81.913,81.913,81.849,81.849,12800000.0
2008-04-24 16:47:00,81.854,81.898,81.854,81.898,70800000.0
2008-04-24 16:48:00,81.896,81.899,81.884,81.884,52800000.0
2008-04-24 16:49:00,81.893,81.923,81.893,81.923,36800000.0
2008-04-24 16:50:00,81.905,81.905,81.871,81.871,75200000.0
2008-04-24 16:51:00,81.877,81.886,81.874,81.878,32000000.0
2008-04-24 16:52:00,81.89,81.929,81.89,81.929,45800000.0
2008-04-24 16:53:00,81.932,81.932,81.9,81.905,30400000.0
2008-04-24 16:54:00,81.907,81.959,81.903,81.959,11200000.0
2008-04-24 16:55:00,81.943,81.956,81.942,81.956,27200000.0
2008-04-24 16:56:00,81.961,81.961,81.919,81.919,36800000.0
2008-04-24 16:57:00,81.921,81.96,81.921,81.96,19200000.0
2008-04-24 16:58:00,81.977,81.993,81.962,81.993,12800000.0
2008-04-24 16:59:00,81.995,81.995,81.98,81.993,51600000.0
2008-04-24 17:00:00,81.954,81.956,81.934,81.956,49600000.0
2008-04-24 17:01:00,81.962,81.997,81.962,81.997,40000000.0
2008-04-24 17:02:00,82.018,82.023,82.014,82.021,33600000.0
2008-04-24 17:03:00,82.022,82.026,81.995,81.996,44200000.0
2008-04-24 17:04:00,82.022,82.051,82.02,82.051,41600000.0
2008-04-24 17:05:00,82.068,82.079,82.058,82.066,54400000.0
2008-04-24 17:06:00,82.067,82.067,82.053,82.057,59600000.0
2008-04-24 17:07:00,82.062,82.064,82.053,82.054,35200000.0
2008-04-24 17:08:00,82.082,82.104,82.082,82.093,69200000.0
2008-04-24 17:09:00,82.092,82.092,82.073,82.081,59000000.0
2008-04-24 17:10:00,82.088,82.11,82.068,82.11,25600000.0
2008-04-24 17:11:00,82.111,82.112,82.096,82.096,38400000.0
2008-04-24 17:12:00,82.097,82.098,82.072,82.074,25600000.0
2008-04-24 17:13:00,82.071,82.089,82.06,82.089,28800000.0
2008-04-24 17:14:00,82.098,82.129,82.098,82.129,22400000.0
2008-04-24 17:15:00,82.152,82.167,82.152,82.16,19200000.0
2008-04-24 17:16:00,82.17,82.181,82.165,82.179,17000000.0
2008-04-24 17:17:00,82.17,82.188,82.163,82.184,38400000.0
2008-04-24 17:18:00,82.17,82.195,82.164,82.164,57600000.0
2008-04-24 17:19:00,82.127,82.142,82.125,82.131,23400000.0
2008-04-24 17:20:00,82.139,82.139,82.119,82.129,16000000.0
2008-04-24 17:21:00,82.117,82.122,82.111,82.111,28800000.0
2008-04-24 17:22:00,82.121,82.158,82.121,82.158,19200000.0
2008-04-24 17:23:00,82.153,82.156,82.144,82.148,11200000.0
2008-04-24 17:24:00,82.143,82.156,82.138,82.145,12800000.0
2008-04-24 17:25:00,82.159,82.167,82.159,82.161,17600000.0
2008-04-24 17:26:00,82.152,82.169,82.152,82.155,35200000.0
2008-04-24 17:27:00,82.163,82.167,82.154,82.155,46800000.0
2008-04-24 17:28:00,82.134,82.143,82.12,82.12,32000000.0
2008-04-24 17:29:00,82.16,82.179,82.129,82.129,27200000.0
2008-04-24 17:30:00,82.125,82.158,82.125,82.158,17600000.0
2008-04-24 17:31:00,82.184,82.206,82.173,82.173,87400000.0
2008-04-24 17:32:00,82.165,82.165,82.128,82.128,52800000.0
2008-04-24 17:33:00,82.122,82.122,82.098,82.101,37200000.0
2008-04-24 17:34:00,82.11,82.118,82.107,82.109,63400000.0
2008-04-24 17:35:00,82.115,82.19,82.115,82.19,42600000.0
2008-04-24 17:36:00,82.202,82.21,82.198,82.198,33600000.0
2008-04-24 17:37:00,82.207,82.251,82.207,82.251,15400000.0
2008-04-24 17:38:00,82.245,82.259,82.243,82.259,35200000.0
2008-04-24 17:39:00,82.259,82.26,82.246,82.246,16000000.0
2008-04-24 17:40:00,82.232,82.232,82.178,82.178,75200000.0
2008-04-24 17:41:00,82.2,82.205,82.171,82.171,12800000.0
2008-04-24 17:42:00,82.148,82.148,82.117,82.117,12800000.0
2008-04-24 17:43:00,82.099,82.114,82.099,82.113,17600000.0
2008-04-24 17:44:00,82.119,82.171,82.119,82.171,30800000.0
2008-04-24 17:45:00,82.169,82.179,82.169,82.169,30800000.0
2008-04-24 17:46:00,82.162,82.18,82.162,82.168,41600000.0
2008-04-24 17:47:00,82.183,82.195,82.18,82.195,57600000.0
2008-04-24 17:48:00,82.216,82.255,82.21,82.248,57000000.0
2008-04-24 17:49:00,82.265,82.268,82.241,82.241,46400000.0
2008-04-24 17:50:00,82.245,82.273,82.245,82.273,12800000.0
2008-04-24 17:51:00,82.285,82.309,82.285,82.291,49600000.0
2008-04-24 17:52:00,82.278,82.321,82.246,82.246,43600000.0
2008-04-24 17:53:00,82.197,82.197,82.162,82.162,33600000.0
2008-04-24 17:54:00,82.155,82.155,82.138,82.138,38400000.0
2008-04-24 17:55:00,82.13,82.13,82.097,82.123,40000000.0
2008-04-24 17:56:00,82.12,82.12,82.085,82.085,44800000.0
2008-04-24 17:57:00,82.086,82.094,82.079,82.094,36800000.0
2008-04-24 17:58:00,82.112,82.136,82.112,82.136,17600000.0
2008-04-24 17:59:00,82.157,82.175,82.145,82.145,62400000.0
2008-04-24 18:00:00,82.144,82.156,82.144,82.156,51200000.0
2008-04-24 18:01:00,82.157,82.18,82.157,82.18,32000000.0
2008-04-24 18:02:00,82.218,82.229,82.218,82.22,24000000.0
2008-04-24 18:03:00,82.218,82.218,82.162,82.178,36200000.0
2008-04-24 18:04:00,82.194,82.209,82.193,82.209,33600000.0
2008-04-24 18:05:00,82.207,82.212,82.2,82.212,12800000.0
2008-04-24 18:06:00,82.219,82.235,82.219,82.231,30400000.0
2008-04-24 18:07:00,82.205,82.205,82.176,82.192,11200000.0
2008-04-24 18:08:00,82.179,82.187,82.156,82.187,84200000.0
2008-04-24 18:09:00,82.173,82.179,82.159,82.159,34000000.0
2008-04-24 18:10:00,82.161,82.161,82.141,82.143,16000000.0
2008-04-24 18:11:00,82.124,82.124,82.109,82.11,12800000.0
2008-04-24 18:12:00,82.102,82.133,82.101,82.133,12200000.0
2008-04-24 18:13:00,82.163,82.169,82.151,82.151,27200000.0
2008-04-24 18:14:00,82.145,82.157,82.141,82.141,19200000.0
2008-04-24 18:15:00,82.173,82.202,82.173,82.182,29800000.0
2008-04-24 18:16:00,82.174,82.177,82.166,82.171,55400000.0
2008-04-24 18:17:00,82.167,82.172,82.156,82.172,43200000.0
2008-04-24 18:18:00,82.161,82.161,82.134,82.135,29800000.0
2008-04-24 18:19:00,82.142,82.148,82.134,82.146,46200000.0
2008-04-24 18:20:00,82.184,82.188,82.177,82.181,43200000.0
2008-04-24 18:21:00,82.167,82.171,82.16,82.164,12800000.0
2008-04-24 18:22:00,82.167,82.167,82.133,82.133,33600000.0
2008-04-24 18:23:00,82.133,82.133,82.102,82.113,46400000.0
2008-04-24 18:24:00,82.116,82.119,82.108,82.108,52800000.0
2008-04-24 18:25:00,82.128,82.202,82.128,82.202,33600000.0
2008-04-24 18:26:00,82.188,82.241,82.188,82.232,30400000.0
2008-04-24 18:27:00,82.24,82.242,82.238,82.241,33600000.0
2008-04-24 18:28:00,82.221,82.221,82.192,82.194,12800000.0
2008-04-24 18:29:00,82.192,82.208,82.19,82.208,25600000.0
2008-04-24 18:30:00,82.235,82.245,82.22,82.22,36800000.0
2008-04-24 18:31:00,82.189,82.209,82.176,82.176,11200000.0
2008-04-24 18:32:00,82.189,82.227,82.189,82.21,70400000.0
2008-04-24 18:33:00,82.207,82.213,82.2,82.213,32000000.0
2008-04-24 18:34:00,82.19,82.2,82.183,82.2,19200000.0
2008-04-24 18:35:00,82.199,82.204,82.181,82.181,43200000.0
2008-04-24 18:36:00,82.183,82.192,82.174,82.192,68800000.0
2008-04-24 18:37:00,82.192,82.23,82.192,82.23,36800000.0
2008-04-24 18:38:00,82.23,82.249,82.23,82.242,49600000.0
2008-04-24 18:39:00,82.248,82.248,82.237,82.247,76800000.0
2008-04-24 18:40:00,82.244,82.255,82.243,82.249,65400000.0
2008-04-24 18:41:00,82.241,82.247,82.188,82.201,72000000.0
2008-04-24 18:42:00,82.235,82.235,82.224,82.227,77800000.0
2008-04-24 18:43:00,82.235,82.246,82.233,82.234,49600000.0
2008-04-24 18:44:00,82.243,82.252,82.243,82.249,30400000.0
2008-04-24 18:45:00,82.243,82.248,82.227,82.231,12200000.0
2008-04-24 18:46:00,82.231,82.25,82.231,82.25,12200000.0
2008-04-24 18:47:00,82.229,82.229,82.203,82.211,14400000.0
2008-04-24 18:48:00,82.206,82.21,82.2,82.21,28200000.0
2008-04-24 18:49:00,82.213,82.22,82.208,82.214,24000000.0
2008-04-24 18:50:00,82.21,82.219,82.196,82.198,46400000.0
2008-04-24 18:51:00,82.199,82.199,82.184,82.184,12800000.0
2008-04-24 18:52:00,82.173,82.187,82.173,82.185,19200000.0
2008-04-24 18:53:00,82.192,82.199,82.19,82.195,30400000.0
2008-04-24 18:54:00,82.2,82.2,82.194,82.195,19200000.0
2008-04-24 18:55:00,82.193,82.272,82.193,82.272,22400000.0
2008-04-24 18:56:00,82.286,82.286,82.263,82.263,16000000.0
2008-04-24 18:57:00,82.247,82.247,82.22,82.22,19200000.0
2008-04-24 18:58:00,82.219,82.229,82.219,82.228,32400000.0
2008-04-24 18:59:00,82.229,82.229,82.174,82.174,32000000.0
2008-04-24 19:00:00,82.169,82.198,82.163,82.198,14400000.0
2008-04-24 19:01:00,82.192,82.192,82.16,82.167,19200000.0
2008-04-24 19:02:00,82.178,82.212,82.178,82.204,43200000.0
2008-04-24 19:03:00,82.21,82.249,82.203,82.218,14400000.0
2008-04-24 19:04:00,82.224,82.224,82.193,82.193,17600000.0
2008-04-24 19:05:00,82.171,82.171,82.142,82.142,22400000.0
2008-04-24 19:06:00,82.137,82.159,82.135,82.159,56400000.0
2008-04-24 19:07:00,82.181,82.186,82.172,82.172,36000000.0
2008-04-24 19:08:00,82.187,82.194,82.186,82.186,21800000.0
2008-04-24 19:09:00,82.156,82.156,82.125,82.125,12800000.0
2008-04-24 19:10:00,82.119,82.151,82.119,82.151,17600000.0
2008-04-24 19:11:00,82.16,82.16,82.143,82.147,30400000.0
2008-04-24 19:12:00,82.151,82.167,82.144,82.159,24400000.0
2008-04-24 19:13:00,82.167,82.167,82.154,82.154,12800000.0
2008-04-24 19:14:00,82.146,82.158,82.146,82.152,12800000.0
2008-04-24 19:15:00,82.144,82.162,82.144,82.151,16000000.0
2008-04-24 19:16:00,82.143,82.15,82.133,82.14,12800000.0
2008-04-24 19:17:00,82.147,82.155,82.146,82.149,14400000.0
2008-04-24 19:18:00,82.112,82.112,82.071,82.107,32000000.0
2008-04-24 19:19:00,82.114,82.114,82.095,82.104,11200000.0
2008-04-24 19:20:00,82.109,82.12,82.109,82.12,14400000.0
2008-04-24 19:21:00,82.107,82.107,82.094,82.098,17000000.0
2008-04-24 19:22:00,82.103,82.103,82.082,82.095,14400000.0
2008-04-24 19:23:00,82.09,82.09,82.07,82.077,16000000.0
2008-04-24 19:24:00,82.066,82.066,82.049,82.051,48000000.0
2008-04-24 19:25:00,82.048,82.048,82.033,82.035,11200000.0
2008-04-24 19:26:00,82.023,82.067,82.014,82.064,41600000.0
2008-04-24 19:27:00,82.064,82.078,82.064,82.077,14400000.0
2008-04-24 19:28:00,82.074,82.115,82.065,82.115,12800000.0
2008-04-24 19:29:00,82.107,82.115,82.097,82.115,12800000.0
2008-04-24 19:30:00,82.125,82.136,82.113,82.113,11200000.0
2008-04-24 19:31:00,82.099,82.106,82.081,82.1,12800000.0
2008-04-24 19:32:00,82.103,82.103,82.084,82.084,11200000.0
2008-04-24 19:33:00,82.107,82.107,82.059,82.059,11200000.0
2008-04-24 19:34:00,82.071,82.076,82.063,82.063,12800000.0
2008-04-24 19:35:00,82.055,82.055,82.027,82.028,17600000.0
2008-04-24 19:36:00,82.048,82.081,82.048,82.081,16000000.0
2008-04-24 19:37:00,82.097,82.13,82.097,82.124,11200000.0
2008-04-24 19:38:00,82.125,82.158,82.125,82.158,11200000.0
2008-04-24 19:39:00,82.156,82.165,82.149,82.15,12800000.0
2008-04-24 19:40:00,82.149,82.166,82.149,82.166,11200000.0
2008-04-24 19:41:00,82.159,82.159,82.143,82.144,11200000.0
2008-04-24 19:42:00,82.173,82.203,82.173,82.203,10600000.0
2008-04-24 19:43:00,82.211,82.211,82.191,82.191,19200000.0
2008-04-24 19:44:00,82.185,82.185,82.171,82.183,11200000.0
2008-04-24 19:45:00,82.195,82.2,82.179,82.181,16000000.0
2008-04-24 19:46:00,82.166,82.18,82.166,82.18,14400000.0
2008-04-24 19:47:00,82.182,82.191,82.18,82.191,17600000.0
2008-04-24 19:48:00,82.194,82.2,82.186,82.197,12800000.0
2008-04-24 19:49:00,82.203,82.203,82.196,82.2,30400000.0
2008-04-24 19:50:00,82.191,82.191,82.174,82.182,12800000.0
2008-04-24 19:51:00,82.146,82.158,82.146,82.15,12800000.0
2008-04-24 19:52:00,82.167,82.181,82.158,82.174,16000000.0
2008-04-24 19:53:00,82.171,82.176,82.171,82.176,12800000.0
2008-04-24 19:54:00,82.171,82.179,82.171,82.176,12800000.0
2008-04-24 19:55:00,82.174,82.178,82.157,82.157,10600000.0
2008-04-24 19:56:00,82.119,82.134,82.116,82.132,16000000.0
2008-04-24 19:57:00,82.145,82.159,82.145,82.159,12800000.0
2008-04-24 19:58:00,82.168,82.176,82.168,82.168,11200000.0
2008-04-24 19:59:00,82.153,82.154,82.134,82.142,12800000.0
2008-04-24 20:00:00,82.155,82.161,82.144,82.154,17600000.0
2008-04-24 20:01:00,82.17,82.17,82.164,82.164,11200000.0
2008-04-24 20:02:00,82.163,82.174,82.163,82.171,17600000.0
2008-04-24 20:03:00,82.178,82.179,82.172,82.176,15800000.0
2008-04-24 20:04:00,82.166,82.182,82.166,82.181,30400000.0
2008-04-24 20:05:00,82.193,82.196,82.188,82.194,12800000.0
2008-04-24 20:06:00,82.195,82.197,82.193,82.194,11200000.0
2008-04-24 20:07:00,82.192,82.2,82.183,82.183,18000000.0
2008-04-24 20:08:00,82.176,82.176,82.153,82.161,37800000.0
2008-04-24 20:09:00,82.156,82.156,82.141,82.141,11200000.0
2008-04-24 20:10:00,82.14,82.14,82.125,82.131,16000000.0
2008-04-24 20:11:00,82.143,82.144,82.132,82.141,11600000.0
2008-04-24 20:12:00,82.162,82.182,82.162,82.182,11200000.0
2008-04-24 20:13:00,82.18,82.18,82.158,82.158,27200000.0
2008-04-24 20:14:00,82.167,82.174,82.109,82.174,14400000.0
2008-04-24 20:15:00,82.177,82.193,82.177,82.192,17600000.0
2008-04-24 20:16:00,82.196,82.202,82.193,82.202,28800000.0
2008-04-24 20:17:00,82.199,82.216,82.194,82.216,33600000.0
2008-04-24 20:18:00,82.223,82.243,82.223,82.237,32000000.0
2008-04-24 20:19:00,82.269,82.282,82.269,82.275,10600000.0
2008-04-24 20:20:00,82.269,82.279,82.269,82.272,19200000.0
2008-04-24 20:21:00,82.26,82.271,82.259,82.267,16000000.0
2008-04-24 20:22:00,82.251,82.253,82.231,82.231,14400000.0
2008-04-24 20:23:00,82.241,82.247,82.238,82.238,13200000.0
2008-04-24 20:24:00,82.234,82.246,82.234,82.246,16000000.0
2008-04-24 20:25:00,82.241,82.251,82.241,82.246,11200000.0
2008-04-24 20:26:00,82.23,82.23,82.219,82.219,16000000.0
2008-04-24 20:27:00,82.221,82.221,82.21,82.21,12200000.0
2008-04-24 20:28:00,82.232,82.232,82.218,82.232,11200000.0
2008-04-24 20:29:00,82.226,82.241,82.226,82.241,12800000.0
2008-04-24 20:30:00,82.245,82.245,82.232,82.232,27200000.0
2008-04-24 20:31:00,82.244,82.248,82.238,82.245,8000000.0
2008-04-24 20:32:00,82.252,82.261,82.249,82.252,11200000.0
2008-04-24 20:33:00,82.256,82.256,82.24,82.246,12800000.0
2008-04-24 20:34:00,82.239,82.246,82.239,82.244,11200000.0
2008-04-24 20:35:00,82.255,82.255,82.247,82.247,11200000.0
2008-04-24 20:36:00,82.253,82.287,82.253,82.287,16000000.0
2008-04-24 20:37:00,82.31,82.31,82.278,82.278,8000000.0
2008-04-24 20:38:00,82.264,82.274,82.252,82.252,12800000.0
2008-04-24 20:39:00,82.275,82.289,82.275,82.283,14400000.0
2008-04-24 20:40:00,82.265,82.287,82.265,82.287,11200000.0
2008-04-24 20:41:00,82.28,82.281,82.268,82.268,14400000.0
2008-04-24 20:42:00,82.281,82.286,82.275,82.277,11200000.0
2008-04-24 20:43:00,82.276,82.276,82.254,82.254,13200000.0
2008-04-24 20:44:00,82.253,82.256,82.247,82.251,11200000.0
2008-04-24 20:45:00,82.259,82.259,82.243,82.248,12800000.0
2008-04-24 20:46:00,82.267,82.309,82.267,82.307,13800000.0
2008-04-24 20:47:00,82.305,82.305,82.264,82.264,8000000.0
2008-04-24 20:48:00,82.291,82.309,82.291,82.309,17600000.0
2008-04-24 20:49:00,82.318,82.323,82.316,82.32,11200000.0
2008-04-24 20:50:00,82.317,82.317,82.287,82.287,9600000.0
2008-04-24 20:51:00,82.314,82.321,82.314,82.317,28800000.0
2008-04-24 20:52:00,82.316,82.319,82.313,82.316,8000000.0
2008-04-24 20:53:00,82.314,82.314,82.307,82.308,15400000.0
2008-04-24 20:54:00,82.296,82.328,82.296,82.328,12800000.0
2008-04-24 20:55:00,82.331,82.341,82.325,82.336,11200000.0
2008-04-24 20:56:00,82.332,82.332,82.326,82.332,12200000.0
2008-04-24 20:57:00,82.327,82.331,82.325,82.326,12800000.0
2008-04-24 20:58:00,82.321,82.329,82.312,82.314,16000000.0
2008-04-24 20:59:00,82.322,82.329,82.322,82.324,11200000.0
2008-04-24 21:00:00,82.32,82.32,82.308,82.32,17600000.0
2008-04-24 21:01:00,82.31,82.31,82.295,82.295,11200000.0
2008-04-24 21:02:00,82.288,82.288,82.277,82.279,16000000.0
2008-04-24 21:03:00,82.276,82.276,82.253,82.253,11600000.0
2008-04-24 21:04:00,82.244,82.244,82.229,82.231,16000000.0
2008-04-24 21:05:00,82.226,82.235,82.221,82.227,12800000.0
2008-04-24 21:06:00,82.224,82.247,82.224,82.247,12800000.0
2008-04-24 21:07:00,82.257,82.261,82.248,82.26,14800000.0
2008-04-24 21:08:00,82.262,82.268,82.253,82.266,16000000.0
2008-04-24 21:09:00,82.248,82.248,82.182,82.208,14400000.0
2008-04-24 21:10:00,82.234,82.242,82.234,82.241,12800000.0
2008-04-24 21:11:00,82.249,82.267,82.241,82.267,12800000.0
2008-04-24 21:12:00,82.27,82.275,82.259,82.259,12800000.0
2008-04-24 21:13:00,82.254,82.269,82.254,82.264,16000000.0
2008-04-24 21:14:00,82.268,82.268,82.255,82.262,12800000.0
2008-04-24 21:15:00,82.263,82.267,82.261,82.264,11200000.0
2008-04-24 21:16:00,82.243,82.243,82.213,82.213,18600000.0
2008-04-24 21:17:00,82.209,82.214,82.207,82.211,14400000.0
2008-04-24 21:18:00,82.22,82.222,82.218,82.218,8000000.0
2008-04-24 21:19:00,82.219,82.25,82.219,82.249,11200000.0
2008-04-24 21:20:00,82.225,82.247,82.225,82.234,14400000.0
2008-04-24 21:21:00,82.24,82.243,82.237,82.237,8000000.0
2008-04-24 21:22:00,82.237,82.245,82.229,82.229,12800000.0
2008-04-24 21:23:00,82.212,82.213,82.196,82.213,12800000.0
2008-04-24 21:24:00,82.205,82.205,82.187,82.187,10600000.0
2008-04-24 21:25:00,82.203,82.21,82.198,82.198,17600000.0
2008-04-24 21:26:00,82.202,82.216,82.199,82.216,24000000.0
2008-04-24 21:27:00,82.217,82.217,82.177,82.187,22400000.0
2008-04-24 21:28:00,82.221,82.228,82.209,82.228,11200000.0
2008-04-24 21:29:00,82.229,82.239,82.229,82.234,27200000.0
2008-04-24 21:30:00,82.235,82.243,82.235,82.242,12800000.0
2008-04-24 21:31:00,82.24,82.245,82.232,82.235,16000000.0
2008-04-24 21:32:00,82.238,82.24,82.227,82.24,14400000.0
2008-04-24 21:33:00,82.242,82.244,82.233,82.233,11200000.0
2008-04-24 21:34:00,82.241,82.248,82.238,82.241,17000000.0
2008-04-24 21:35:00,82.244,82.244,82.227,82.229,14400000.0
2008-04-24 21:36:00,82.228,82.234,82.222,82.222,11200000.0
2008-04-24 21:37:00,82.23,82.234,82.217,82.229,15400000.0
2008-04-24 21:38:00,82.231,82.273,82.159,82.159,12800000.0
2008-04-24 21:39:00,82.232,82.249,82.232,82.249,12800000.0
2008-04-24 21:40:00,82.252,82.261,82.247,82.261,11200000.0
2008-04-24 21:41:00,82.256,82.261,82.17,82.25,11200000.0
2008-04-24 21:42:00,82.255,82.255,82.229,82.244,14400000.0
2008-04-24 21:43:00,82.233,82.233,82.196,82.197,14400000.0
2008-04-24 21:44:00,82.201,82.206,82.198,82.201,12800000.0
2008-04-24 21:45:00,82.2,82.205,82.197,82.204,17600000.0
2008-04-24 21:46:00,82.206,82.215,82.205,82.215,14400000.0
2008-04-24 21:47:00,82.223,82.237,82.219,82.237,11200000.0
2008-04-24 21:48:00,82.24,82.248,82.238,82.241,35200000.0
2008-04-24 21:49:00,82.204,82.225,82.2,82.218,11200000.0
2008-04-24 21:50:00,82.24,82.263,82.24,82.262,12800000.0
2008-04-24 21:51:00,82.274,82.28,82.27,82.274,17600000.0
2008-04-24 21:52:00,82.281,82.287,82.281,82.286,11200000.0
2008-04-24 21:53:00,82.294,82.299,82.291,82.296,11200000.0
2008-04-24 21:54:00,82.308,82.31,82.303,82.308,11200000.0
2008-04-24 21:55:00,82.303,82.309,82.29,82.309,12800000.0
2008-04-24 21:56:00,82.315,82.316,82.308,82.309,12800000.0
2008-04-24 21:57:00,82.312,82.322,82.308,82.322,17600000.0
2008-04-24 21:58:00,82.319,82.331,82.319,82.321,8000000.0
2008-04-24 21:59:00,82.318,82.326,82.304,82.318,12800000.0
2008-04-24 22:00:00,82.323,82.323,82.308,82.314,17600000.0
2008-04-24 22:01:00,82.31,82.312,82.308,82.31,10600000.0
2008-04-24 22:02:00,82.32,82.328,82.32,82.32,11200000.0
2008-04-24 22:03:00,82.305,82.305,82.287,82.287,17600000.0
2008-04-24 22:04:00,82.272,82.276,82.268,82.275,16000000.0
2008-04-24 22:05:00,82.28,82.29,82.277,82.277,11200000.0
2008-04-24 22:06:00,82.28,82.297,82.279,82.297,12800000.0
2008-04-24 22:07:00,82.291,82.291,82.276,82.276,16000000.0
2008-04-24 22:08:00,82.266,82.279,82.26,82.279,16000000.0
2008-04-24 22:09:00,82.23,82.248,82.225,82.245,12800000.0
2008-04-24 22:10:00,82.28,82.292,82.28,82.292,12800000.0
2008-04-24 22:11:00,82.294,82.299,82.288,82.29,11200000.0
2008-04-24 22:12:00,82.305,82.328,82.305,82.328,12800000.0
2008-04-24 22:13:00,82.281,82.297,82.281,82.292,13200000.0
2008-04-24 22:14:00,82.328,82.33,82.319,82.327,12800000.0
2008-04-24 22:15:00,82.308,82.308,82.284,82.291,14400000.0
2008-04-24 22:16:00,82.292,82.304,82.292,82.295,17600000.0
2008-04-24 22:17:00,82.283,82.293,82.28,82.291,11200000.0
2008-04-24 22:18:00,82.284,82.288,82.28,82.287,11200000.0
2008-04-24 22:19:00,82.279,82.279,82.252,82.252,12800000.0
2008-04-24 22:20:00,82.232,82.238,82.222,82.235,12800000.0
2008-04-24 22:21:00,82.254,82.254,82.239,82.239,9600000.0
2008-04-24 22:22:00,82.241,82.249,82.241,82.244,12800000.0
2008-04-24 22:23:00,82.247,82.257,82.247,82.249,12800000.0
2008-04-24 22:24:00,82.243,82.246,82.238,82.238,11200000.0
2008-04-24 22:25:00,82.235,82.235,82.223,82.223,16000000.0
2008-04-24 22:26:00,82.229,82.23,82.222,82.23,11200000.0
2008-04-24 22:27:00,82.231,82.238,82.23,82.23,12800000.0
2008-04-24 22:28:00,82.226,82.227,82.215,82.215,11200000.0
2008-04-24 22:29:00,82.232,82.25,82.232,82.247,15400000.0
2008-04-24 22:30:00,82.255,82.259,82.241,82.241,17000000.0
2008-04-24 22:31:00,82.245,82.249,82.244,82.246,11200000.0
2008-04-24 22:32:00,82.255,82.255,82.234,82.236,12800000.0
2008-04-24 22:33:00,82.221,82.229,82.207,82.207,11200000.0
2008-04-24 22:34:00,82.24,82.24,82.226,82.236,12800000.0
2008-04-24 22:35:00,82.222,82.231,82.221,82.231,12800000.0
2008-04-24 22:36:00,82.244,82.26,82.165,82.239,11200000.0
2008-04-24 22:37:00,82.212,82.212,82.189,82.2,25600000.0
2008-04-24 22:38:00,82.229,82.229,82.211,82.221,17600000.0
2008-04-24 22:39:00,82.186,82.186,82.167,82.172,12800000.0
2008-04-24 22:40:00,82.143,82.143,82.126,82.132,17600000.0
2008-04-24 22:41:00,82.114,82.114,82.086,82.093,11200000.0
2008-04-24 22:42:00,82.1,82.141,82.1,82.141,8000000.0
2008-04-24 22:43:00,82.109,82.118,82.098,82.1,16000000.0
2008-04-24 22:44:00,82.105,82.113,82.101,82.111,12800000.0
2008-04-24 22:45:00,82.117,82.126,82.116,82.122,16000000.0
2008-04-24 22:46:00,82.126,82.147,82.121,82.147,11200000.0
2008-04-24 22:47:00,82.137,82.15,82.135,82.135,17600000.0
2008-04-24 22:48:00,82.149,82.154,82.149,82.15,11200000.0
2008-04-24 22:49:00,82.13,82.131,82.122,82.122,12200000.0
2008-04-24 22:50:00,82.14,82.144,82.132,82.133,11200000.0
2008-04-24 22:51:00,82.124,82.124,82.107,82.107,11200000.0
2008-04-24 22:52:00,82.09,82.109,82.09,82.109,11200000.0
2008-04-24 22:53:00,82.127,82.167,82.122,82.167,11000000.0
2008-04-24 22:54:00,82.139,82.139,82.109,82.125,12800000.0
2008-04-24 22:55:00,82.128,82.138,82.125,82.138,12800000.0
2008-04-24 22:56:00,82.137,82.137,82.132,82.136,17600000.0
2008-04-24 22:57:00,82.098,82.112,82.092,82.112,17600000.0
2008-04-24 22:58:00,82.104,82.104,82.078,82.078,14400000.0
2008-04-24 22:59:00,82.096,82.133,82.096,82.122,16400000.0
2008-04-24 23:00:00,82.117,82.117,82.101,82.108,17600000.0
2008-04-24 23:01:00,82.119,82.129,82.118,82.12,14400000.0
2008-04-24 23:02:00,82.112,82.112,82.086,82.086,17600000.0
2008-04-24 23:03:00,82.085,82.091,82.078,82.089,16400000.0
2008-04-24 23:04:00,82.08,82.083,82.072,82.083,11200000.0
2008-04-24 23:05:00,82.053,82.058,82.035,82.038,33000000.0
2008-04-24 23:06:00,82.065,82.065,82.059,82.059,12800000.0
2008-04-24 23:07:00,82.057,82.057,82.048,82.057,12800000.0
2008-04-24 23:08:00,82.05,82.05,82.044,82.05,16000000.0
2008-04-24 23:09:00,82.053,82.058,82.039,82.039,17600000.0
2008-04-24 23:10:00,82.054,82.056,82.047,82.05,12800000.0
2008-04-24 23:11:00,82.052,82.052,82.039,82.04,11200000.0
2008-04-24 23:12:00,82.046,82.051,82.041,82.048,16000000.0
2008-04-24 23:13:00,82.04,82.04,82.012,82.012,12800000.0
2008-04-24 23:14:00,82.049,82.054,82.045,82.054,9600000.0
2008-04-24 23:15:00,82.049,82.049,82.032,82.032,17600000.0
2008-04-24 23:16:00,82.059,82.081,82.059,82.081,17600000.0
2008-04-24 23:17:00,82.07,82.071,82.054,82.054,11200000.0
2008-04-24 23:18:00,82.046,82.059,82.046,82.059,11200000.0
2008-04-24 23:19:00,82.065,82.076,82.06,82.06,12800000.0
2008-04-24 23:20:00,82.043,82.043,81.996,82.003,13800000.0
2008-04-24 23:21:00,81.983,82.006,81.983,82.006,16000000.0
2008-04-24 23:22:00,82.017,82.027,82.013,82.02,12800000.0
2008-04-24 23:23:00,82.027,82.031,82.025,82.031,11200000.0
2008-04-24 23:24:00,82.025,82.029,82.021,82.028,11200000.0
2008-04-24 23:25:00,82.025,82.035,82.025,82.03,14400000.0
2008-04-24 23:26:00,82.022,82.035,82.021,82.035,12800000.0
2008-04-24 23:27:00,82.038,82.051,82.038,82.051,17600000.0
2008-04-24 23:28:00,82.047,82.057,82.046,82.057,12800000.0
2008-04-24 23:29:00,82.06,82.112,82.057,82.112,10600000.0
2008-04-24 23:30:00,82.141,82.141,82.11,82.11,16000000.0
2008-04-24 23:31:00,82.121,82.131,82.12,82.124,12800000.0
2008-04-24 23:32:00,82.145,82.154,82.137,82.137,17600000.0
2008-04-24 23:33:00,82.139,82.148,82.13,82.13,12800000.0
2008-04-24 23:34:00,82.116,82.121,82.114,82.118,16000000.0
2008-04-24 23:35:00,82.111,82.113,82.101,82.105,15400000.0
2008-04-24 23:36:00,82.128,82.128,82.114,82.116,12200000.0
2008-04-24 23:37:00,82.127,82.127,82.113,82.12,12800000.0
2008-04-24 23:38:00,82.109,82.126,82.109,82.126,11200000.0
2008-04-24 23:39:00,82.133,82.14,82.13,82.13,8000000.0
2008-04-24 23:40:00,82.117,82.117,82.097,82.106,34600000.0
2008-04-24 23:41:00,82.11,82.11,82.076,82.078,12800000.0
2008-04-24 23:42:00,82.081,82.106,82.081,82.106,17600000.0
2008-04-24 23:43:00,82.117,82.118,82.106,82.118,14400000.0
2008-04-24 23:44:00,82.127,82.127,82.116,82.116,16000000.0
2008-04-24 23:45:00,82.116,82.116,82.094,82.109,11200000.0
2008-04-24 23:46:00,82.102,82.109,82.102,82.104,17600000.0
2008-04-24 23:47:00,82.105,82.105,82.075,82.075,12800000.0
2008-04-24 23:48:00,82.07,82.077,82.07,82.077,8400000.0
2008-04-24 23:49:00,82.08,82.08,82.063,82.077,16000000.0
2008-04-24 23:50:00,82.078,82.078,82.066,82.066,10600000.0
2008-04-24 23:51:00,82.063,82.068,82.052,82.064,12800000.0
2008-04-24 23:52:00,82.047,82.047,82.026,82.042,12800000.0
2008-04-24 23:53:00,82.027,82.027,81.999,81.999,9600000.0
2008-04-24 23:54:00,81.998,82.018,81.986,82.018,14400000.0
2008-04-24 23:55:00,81.996,82.0,81.992,81.996,12800000.0
2008-04-24 23:56:00,82.02,82.068,81.959,81.959,11600000.0
2008-04-24 23:57:00,82.002,82.031,82.002,82.031,12800000.0
2008-04-24 23:58:00,82.02,82.02,81.991,82.001,11200000.0
2008-04-24 23:59:00,81.994,82.002,81.981,82.002,9600000.0
2008-04-25 00:00:00,81.986,81.993,81.979,81.99,17600000.0
2008-04-25 00:01:00,82.002,82.011,81.997,81.997,12600000.0
2008-04-25 00:02:00,81.988,81.988,81.955,81.978,11200000.0
2008-04-25 00:03:00,81.992,81.992,81.973,81.973,12800000.0
2008-04-25 00:04:00,81.984,82.004,81.984,81.996,11200000.0
2008-04-25 00:05:00,81.995,81.998,81.98,81.998,11200000.0
2008-04-25 00:06:00,82.001,82.014,82.001,82.012,11200000.0
2008-04-25 00:07:00,81.999,82.005,81.987,81.987,12800000.0
2008-04-25 00:08:00,81.984,82.005,81.969,81.969,12800000.0
2008-04-25 00:09:00,81.996,81.996,81.983,81.983,12800000.0
2008-04-25 00:10:00,81.961,81.963,81.951,81.959,12200000.0
2008-04-25 00:11:00,81.972,81.972,81.942,81.942,16000000.0
2008-04-25 00:12:00,81.949,81.955,81.949,81.952,12800000.0
2008-04-25 00:13:00,81.963,81.966,81.955,81.966,12800000.0
2008-04-25 00:14:00,81.972,82.006,81.972,81.991,14400000.0
2008-04-25 00:15:00,81.988,81.988,81.972,81.974,28800000.0
2008-04-25 00:16:00,81.975,81.988,81.974,81.987,14400000.0
2008-04-25 00:17:00,81.968,81.985,81.968,81.968,17600000.0
2008-04-25 00:18:00,81.99,81.99,81.962,81.98,12800000.0
2008-04-25 00:19:00,81.966,81.969,81.964,81.969,12800000.0
2008-04-25 00:20:00,81.973,81.979,81.973,81.978,17600000.0
2008-04-25 00:22:00,81.982,82.011,81.982,82.001,17600000.0
2008-04-25 00:23:00,82.01,82.011,82.002,82.011,11200000.0
2008-04-25 00:24:00,82.021,82.033,82.016,82.031,14400000.0
2008-04-25 00:25:00,82.005,82.027,82.005,82.027,12800000.0
2008-04-25 00:26:00,82.019,82.022,81.981,81.981,12800000.0
2008-04-25 00:27:00,81.998,82.03,81.998,82.03,17600000.0
2008-04-25 00:28:00,82.026,82.036,82.026,82.033,32000000.0
2008-04-25 00:29:00,82.05,82.07,82.049,82.07,12800000.0
2008-04-25 00:30:00,82.067,82.098,82.067,82.098,11200000.0
2008-04-25 00:31:00,82.11,82.11,82.096,82.096,11200000.0
2008-04-25 00:32:00,82.094,82.094,82.079,82.086,12800000.0
2008-04-25 00:33:00,82.082,82.091,82.081,82.091,12800000.0
2008-04-25 00:34:00,82.101,82.101,82.088,82.092,19200000.0
2008-04-25 00:35:00,82.083,82.087,82.072,82.072,11200000.0
2008-04-25 00:36:00,82.09,82.09,82.077,82.078,18000000.0
2008-04-25 00:37:00,82.068,82.072,82.056,82.06,12800000.0
2008-04-25 00:38:00,82.079,82.079,82.072,82.074,11200000.0
2008-04-25 00:39:00,82.076,82.088,82.076,82.081,16000000.0
2008-04-25 00:40:00,82.085,82.089,82.08,82.089,16000000.0
2008-04-25 00:41:00,82.077,82.083,82.075,82.075,12800000.0
2008-04-25 00:42:00,82.073,82.089,82.073,82.086,12800000.0
2008-04-25 00:43:00,82.071,82.086,82.071,82.077,11000000.0
2008-04-25 00:44:00,82.067,82.067,82.025,82.052,17600000.0
2008-04-25 00:45:00,82.055,82.055,82.045,82.045,11200000.0
2008-04-25 00:46:00,82.044,82.046,82.038,82.04,14400000.0
2008-04-25 00:47:00,82.038,82.049,82.034,82.049,12800000.0
2008-04-25 00:48:00,82.047,82.047,82.029,82.033,12800000.0
2008-04-25 00:49:00,82.045,82.045,82.013,82.013,16000000.0
2008-04-25 00:50:00,82.023,82.04,82.022,82.022,14400000.0
2008-04-25 00:51:00,82.01,82.015,81.997,82.015,17600000.0
2008-04-25 00:52:00,82.01,82.034,82.01,82.021,11200000.0
2008-04-25 00:53:00,82.024,82.041,82.024,82.036,17600000.0
2008-04-25 00:54:00,82.03,82.037,82.016,82.016,17600000.0
2008-04-25 00:55:00,82.023,82.025,82.003,82.003,28800000.0
2008-04-25 00:56:00,81.976,81.987,81.972,81.976,12800000.0
2008-04-25 00:57:00,81.992,81.992,81.982,81.99,12200000.0
2008-04-25 00:58:00,81.975,81.975,81.959,81.959,12800000.0
2008-04-25 00:59:00,81.928,81.937,81.927,81.927,11200000.0
2008-04-25 01:00:00,81.928,81.941,81.926,81.94,16000000.0
2008-04-25 01:01:00,81.948,81.975,81.946,81.975,9000000.0
2008-04-25 01:02:00,81.979,81.988,81.975,81.988,11200000.0
2008-04-25 01:03:00,81.986,81.993,81.983,81.99,22400000.0
2008-04-25 01:04:00,82.006,82.013,82.002,82.002,12800000.0
2008-04-25 01:05:00,82.007,82.007,81.999,82.0,12800000.0
2008-04-25 01:06:00,82.003,82.01,81.944,82.009,13200000.0
2008-04-25 01:07:00,82.001,82.016,82.001,82.016,11200000.0
2008-04-25 01:08:00,82.029,82.047,82.029,82.038,16000000.0
2008-04-25 01:09:00,82.042,82.049,82.037,82.038,16000000.0
2008-04-25 01:10:00,82.025,82.036,82.019,82.036,16000000.0
2008-04-25 01:11:00,82.053,82.06,82.051,82.06,11200000.0
2008-04-25 01:12:00,82.066,82.08,82.066,82.078,16000000.0
2008-04-25 01:13:00,82.075,82.075,82.048,82.048,17600000.0
2008-04-25 01:14:00,82.083,82.092,82.079,82.079,16000000.0
2008-04-25 01:15:00,82.081,82.084,82.073,82.073,17600000.0
2008-04-25 01:16:00,82.081,82.086,82.078,82.083,25600000.0
2008-04-25 01:17:00,82.086,82.093,82.071,82.093,12800000.0
2008-04-25 01:18:00,82.101,82.101,82.09,82.1,12200000.0
2008-04-25 01:19:00,82.121,82.121,82.108,82.109,11200000.0
2008-04-25 01:20:00,82.084,82.093,82.069,82.069,11200000.0
2008-04-25 01:21:00,82.087,82.101,82.087,82.101,11200000.0
2008-04-25 01:22:00,82.121,82.136,82.121,82.13,12800000.0
2008-04-25 01:23:00,82.13,82.135,82.129,82.129,11200000.0
2008-04-25 01:24:00,82.133,82.133,82.122,82.126,12800000.0
2008-04-25 01:25:00,82.141,82.142,82.136,82.142,11200000.0
2008-04-25 01:26:00,82.139,82.139,82.127,82.127,11200000.0
2008-04-25 01:27:00,82.135,82.147,82.134,82.147,16000000.0
2008-04-25 01:28:00,82.141,82.141,82.131,82.132,14400000.0
2008-04-25 01:29:00,82.137,82.14,82.134,82.139,16000000.0
2008-04-25 01:30:00,82.134,82.135,82.108,82.108,10600000.0
2008-04-25 01:31:00,82.078,82.093,82.064,82.085,11200000.0
2008-04-25 01:32:00,82.111,82.125,82.106,82.125,12800000.0
2008-04-25 01:33:00,82.123,82.136,82.123,82.126,11200000.0
2008-04-25 01:34:00,82.134,82.149,82.134,82.149,24000000.0
2008-04-25 01:35:00,82.11,82.119,82.101,82.105,11200000.0
2008-04-25 01:36:00,82.113,82.115,82.105,82.107,11200000.0
2008-04-25 01:37:00,82.137,82.137,82.13,82.13,12800000.0
2008-04-25 01:38:00,82.119,82.125,82.107,82.11,17600000.0
2008-04-25 01:39:00,82.135,82.144,82.135,82.144,13800000.0
2008-04-25 01:40:00,82.149,82.149,82.129,82.129,11200000.0
2008-04-25 01:41:00,82.129,82.132,82.105,82.121,12800000.0
2008-04-25 01:42:00,82.144,82.151,82.13,82.13,11200000.0
2008-04-25 01:43:00,82.129,82.136,82.129,82.136,8000000.0
2008-04-25 01:44:00,82.123,82.123,82.11,82.112,12800000.0
2008-04-25 01:45:00,82.132,82.135,82.13,82.131,12800000.0
2008-04-25 01:46:00,82.117,82.133,82.117,82.124,16000000.0
2008-04-25 01:47:00,82.118,82.12,82.093,82.105,12800000.0
2008-04-25 01:48:00,82.083,82.094,82.076,82.094,12800000.0
2008-04-25 01:49:00,82.103,82.108,82.101,82.104,12800000.0
2008-04-25 01:50:00,82.097,82.097,82.072,82.072,14400000.0
2008-04-25 01:51:00,82.073,82.082,82.073,82.082,17600000.0
2008-04-25 01:52:00,82.082,82.087,82.066,82.066,20800000.0
2008-04-25 01:53:00,82.025,82.025,82.016,82.016,8000000.0
2008-04-25 01:54:00,82.012,82.03,82.012,82.025,12800000.0
2008-04-25 01:55:00,82.03,82.034,82.024,82.034,14400000.0
2008-04-25 01:56:00,82.031,82.031,82.02,82.022,12800000.0
2008-04-25 01:57:00,82.027,82.027,81.996,81.996,19600000.0
2008-04-25 01:58:00,81.996,81.998,81.991,81.998,11200000.0
2008-04-25 01:59:00,81.991,81.991,81.98,81.98,9600000.0
2008-04-25 02:00:00,81.986,81.986,81.969,81.969,12800000.0
2008-04-25 02:01:00,81.991,81.991,81.974,81.975,17600000.0
2008-04-25 02:02:00,81.979,81.979,81.969,81.977,10600000.0
2008-04-25 02:03:00,81.968,81.968,81.962,81.966,16000000.0
2008-04-25 02:04:00,81.972,81.979,81.972,81.979,11200000.0
2008-04-25 02:05:00,81.981,81.999,81.976,81.999,12800000.0
2008-04-25 02:06:00,81.993,81.993,81.976,81.98,14400000.0
2008-04-25 02:07:00,81.99,81.998,81.988,81.998,12800000.0
2008-04-25 02:08:00,82.021,82.025,82.006,82.023,17600000.0
2008-04-25 02:09:00,82.02,82.03,82.013,82.018,16000000.0
2008-04-25 02:10:00,82.023,82.04,82.023,82.032,16000000.0
2008-04-25 02:11:00,82.038,82.059,82.038,82.039,12800000.0
2008-04-25 02:12:00,82.025,82.033,82.012,82.026,17600000.0
2008-04-25 02:13:00,81.997,82.005,81.994,81.996,10600000.0
2008-04-25 02:14:00,82.008,82.016,81.998,81.998,11200000.0
2008-04-25 02:15:00,81.969,81.969,81.95,81.96,11200000.0
2008-04-25 02:16:00,81.971,81.985,81.971,81.98,11200000.0
2008-04-25 02:17:00,81.978,81.978,81.966,81.976,11200000.0
2008-04-25 02:18:00,81.944,81.953,81.944,81.953,12800000.0
2008-04-25 02:19:00,81.983,81.994,81.983,81.994,12800000.0
2008-04-25 02:20:00,81.991,82.001,81.905,82.001,13200000.0
2008-04-25 02:21:00,82.0,82.003,81.989,81.99,17600000.0
2008-04-25 02:22:00,81.989,82.022,81.989,82.022,14400000.0
2008-04-25 02:23:00,82.029,82.039,82.029,82.031,12800000.0
2008-04-25 02:24:00,82.031,82.037,82.026,82.037,11200000.0
2008-04-25 02:25:00,82.037,82.037,82.023,82.023,17000000.0
2008-04-25 02:26:00,82.023,82.025,82.006,82.017,12800000.0
2008-04-25 02:27:00,82.028,82.028,82.004,82.004,11200000.0
2008-04-25 02:28:00,82.0,82.006,81.996,82.0,12800000.0
2008-04-25 02:29:00,82.002,82.012,81.995,82.01,11200000.0
2008-04-25 02:30:00,82.012,82.02,82.004,82.02,12800000.0
2008-04-25 02:31:00,82.023,82.023,82.006,82.02,18000000.0
2008-04-25 02:32:00,82.037,82.045,82.037,82.038,11200000.0
2008-04-25 02:33:00,82.041,82.054,82.031,82.054,11200000.0
2008-04-25 02:34:00,82.06,82.068,82.059,82.067,14400000.0
2008-04-25 02:35:00,82.074,82.083,82.074,82.074,12800000.0
2008-04-25 02:36:00,82.061,82.069,82.061,82.061,12800000.0
2008-04-25 02:37:00,82.076,82.084,82.066,82.066,12800000.0
2008-04-25 02:38:00,82.046,82.046,82.033,82.033,6400000.0
2008-04-25 02:39:00,82.04,82.05,82.037,82.044,16000000.0
2008-04-25 02:40:00,82.042,82.046,82.032,82.043,16400000.0
2008-04-25 02:41:00,82.038,82.038,82.031,82.037,11200000.0
2008-04-25 02:42:00,82.028,82.033,82.009,82.033,11200000.0
2008-04-25 02:43:00,82.039,82.06,82.039,82.06,11200000.0
2008-04-25 02:44:00,82.073,82.074,82.064,82.066,11600000.0
2008-04-25 02:45:00,82.067,82.067,82.056,82.056,11200000.0
2008-04-25 02:46:00,82.047,82.063,82.043,82.063,11200000.0
2008-04-25 02:47:00,82.064,82.066,82.059,82.066,12800000.0
2008-04-25 02:48:00,82.046,82.046,81.955,81.955,11200000.0
2008-04-25 02:49:00,82.048,82.054,82.041,82.05,18000000.0
2008-04-25 02:50:00,82.045,82.051,82.031,82.043,12800000.0
2008-04-25 02:51:00,82.037,82.044,82.025,82.044,11200000.0
2008-04-25 02:52:00,82.054,82.07,82.054,82.07,11200000.0
2008-04-25 02:53:00,82.072,82.08,82.065,82.075,11200000.0
2008-04-25 02:54:00,82.075,82.084,82.063,82.063,12800000.0
2008-04-25 02:55:00,82.055,82.065,82.055,82.065,11200000.0
2008-04-25 02:56:00,82.058,82.078,82.056,82.056,11200000.0
2008-04-25 02:57:00,82.048,82.056,82.044,82.056,10000000.0
2008-04-25 02:58:00,82.046,82.051,82.031,82.039,17600000.0
2008-04-25 02:59:00,82.06,82.073,82.06,82.073,3200000.0
2008-04-25 03:00:00,82.074,82.08,82.058,82.08,12800000.0
2008-04-25 03:01:00,82.067,82.08,82.064,82.08,10600000.0
2008-04-25 03:02:00,82.068,82.077,82.06,82.06,17600000.0
2008-04-25 03:03:00,82.054,82.055,82.042,82.042,14400000.0
2008-04-25 03:04:00,82.039,82.062,82.034,82.062,11200000.0
2008-04-25 03:05:00,82.061,82.068,82.061,82.064,16000000.0
2008-04-25 03:06:00,82.056,82.064,82.053,82.061,16000000.0
2008-04-25 03:07:00,82.057,82.061,82.042,82.046,14400000.0
2008-04-25 03:08:00,82.063,82.068,82.057,82.066,11200000.0
2008-04-25 03:09:00,82.075,82.096,82.075,82.096,11200000.0
2008-04-25 03:10:00,82.091,82.111,82.091,82.111,3200000.0
2008-04-25 03:11:00,82.112,82.118,82.095,82.095,11200000.0
2008-04-25 03:12:00,82.082,82.086,82.077,82.086,11200000.0
2008-04-25 03:13:00,82.098,82.098,82.075,82.084,16400000.0
2008-04-25 03:14:00,82.098,82.098,82.076,82.076,16000000.0
2008-04-25 03:15:00,82.076,82.077,82.065,82.075,17600000.0
2008-04-25 03:16:00,82.074,82.074,82.066,82.066,12800000.0
2008-04-25 03:17:00,82.077,82.101,82.077,82.101,11200000.0
2008-04-25 03:18:00,82.115,82.124,82.11,82.11,10600000.0
2008-04-25 03:19:00,82.13,82.13,82.109,82.119,12800000.0
2008-04-25 03:20:00,82.102,82.114,82.095,82.114,11200000.0
2008-04-25 03:21:00,82.115,82.115,82.094,82.094,13800000.0
2008-04-25 03:22:00,82.093,82.099,82.093,82.094,11200000.0
2008-04-25 03:23:00,82.097,82.115,82.097,82.115,13200000.0
2008-04-25 03:24:00,82.129,82.136,82.127,82.136,11200000.0
2008-04-25 03:25:00,82.129,82.145,82.129,82.135,17600000.0
2008-04-25 03:26:00,82.149,82.158,82.137,82.158,11200000.0
2008-04-25 03:27:00,82.15,82.154,82.145,82.151,14400000.0
2008-04-25 03:28:00,82.129,82.13,82.122,82.127,14400000.0
2008-04-25 03:29:00,82.115,82.125,82.115,82.125,12800000.0
2008-04-25 03:30:00,82.112,82.123,82.11,82.123,14400000.0
2008-04-25 03:31:00,82.125,82.13,82.125,82.128,12800000.0
2008-04-25 03:32:00,82.141,82.156,82.137,82.156,12800000.0
2008-04-25 03:33:00,82.144,82.148,82.137,82.137,11200000.0
2008-04-25 03:34:00,82.113,82.132,82.113,82.12,11200000.0
2008-04-25 03:35:00,82.151,82.151,82.138,82.141,17600000.0
2008-04-25 03:36:00,82.137,82.14,82.119,82.119,12800000.0
2008-04-25 03:37:00,82.14,82.152,82.127,82.127,18000000.0
2008-04-25 03:38:00,82.131,82.148,82.131,82.146,11200000.0
2008-04-25 03:39:00,82.147,82.175,82.101,82.175,14400000.0
2008-04-25 03:40:00,82.186,82.186,82.179,82.181,11200000.0
2008-04-25 03:41:00,82.189,82.195,82.183,82.183,11200000.0
2008-04-25 03:42:00,82.184,82.184,82.176,82.182,12800000.0
2008-04-25 03:43:00,82.196,82.197,82.17,82.18,11200000.0
2008-04-25 03:44:00,82.162,82.162,82.136,82.136,8000000.0
2008-04-25 03:45:00,82.14,82.156,82.135,82.156,10600000.0
2008-04-25 03:46:00,82.168,82.183,82.168,82.182,17600000.0
2008-04-25 03:47:00,82.19,82.19,82.175,82.175,11200000.0
2008-04-25 03:48:00,82.174,82.176,82.17,82.176,11200000.0
2008-04-25 03:49:00,82.176,82.176,82.164,82.173,12800000.0
2008-04-25 03:50:00,82.191,82.195,82.172,82.195,12800000.0
2008-04-25 03:51:00,82.197,82.212,82.197,82.212,12200000.0
2008-04-25 03:52:00,82.227,82.227,82.214,82.227,12800000.0
2008-04-25 03:53:00,82.213,82.231,82.213,82.231,11200000.0
2008-04-25 03:54:00,82.23,82.23,82.21,82.228,12800000.0
2008-04-25 03:55:00,82.225,82.231,82.205,82.211,14400000.0
2008-04-25 03:56:00,82.203,82.203,82.187,82.192,11200000.0
2008-04-25 03:57:00,82.179,82.182,82.168,82.168,12800000.0
2008-04-25 03:58:00,82.165,82.165,82.154,82.158,11200000.0
2008-04-25 03:59:00,82.165,82.182,82.163,82.182,12800000.0
2008-04-25 04:00:00,82.184,82.206,82.184,82.197,14400000.0
2008-04-25 04:01:00,82.201,82.201,82.19,82.199,11200000.0
2008-04-25 04:02:00,82.199,82.2,82.186,82.2,12800000.0
2008-04-25 04:03:00,82.206,82.211,82.2,82.2,12800000.0
2008-04-25 04:04:00,82.194,82.205,82.192,82.205,12800000.0
2008-04-25 04:05:00,82.206,82.207,82.202,82.203,11200000.0
2008-04-25 04:06:00,82.19,82.192,82.182,82.184,14400000.0
2008-04-25 04:07:00,82.17,82.187,82.17,82.17,13800000.0
2008-04-25 04:08:00,82.185,82.185,82.074,82.074,11200000.0
2008-04-25 04:09:00,82.166,82.166,82.157,82.158,11200000.0
2008-04-25 04:10:00,82.139,82.156,82.139,82.146,17600000.0
2008-04-25 04:11:00,82.155,82.16,82.149,82.153,12800000.0
2008-04-25 04:12:00,82.152,82.163,82.152,82.163,12800000.0
2008-04-25 04:13:00,82.164,82.164,82.158,82.161,11200000.0
2008-04-25 04:14:00,82.149,82.153,82.132,82.132,16000000.0
2008-04-25 04:15:00,82.125,82.149,82.125,82.149,12800000.0
2008-04-25 04:16:00,82.152,82.156,82.152,82.153,11200000.0
2008-04-25 04:17:00,82.163,82.171,82.163,82.167,14400000.0
2008-04-25 04:18:00,82.163,82.171,82.162,82.164,12800000.0
2008-04-25 04:19:00,82.155,82.155,82.131,82.15,12800000.0
2008-04-25 04:20:00,82.13,82.136,82.039,82.136,11200000.0
2008-04-25 04:21:00,82.139,82.139,82.123,82.136,11200000.0
2008-04-25 04:22:00,82.136,82.145,82.132,82.144,15400000.0
2008-04-25 04:23:00,82.149,82.158,82.149,82.155,12800000.0
2008-04-25 04:24:00,82.144,82.144,82.137,82.139,8000000.0
2008-04-25 04:25:00,82.132,82.138,82.118,82.118,14400000.0
2008-04-25 04:26:00,82.122,82.124,82.12,82.124,8000000.0
2008-04-25 04:27:00,82.115,82.118,82.104,82.116,17600000.0
2008-04-25 04:28:00,82.125,82.125,82.114,82.124,11200000.0
2008-04-25 04:29:00,82.121,82.13,82.105,82.13,12800000.0
2008-04-25 04:30:00,82.124,82.136,82.124,82.128,11200000.0
2008-04-25 04:31:00,82.137,82.145,82.129,82.145,12800000.0
2008-04-25 04:32:00,82.148,82.154,82.133,82.143,16000000.0
2008-04-25 04:33:00,82.133,82.133,82.123,82.13,16000000.0
2008-04-25 04:34:00,82.131,82.132,82.04,82.132,11200000.0
2008-04-25 04:35:00,82.143,82.147,82.138,82.138,12800000.0
2008-04-25 04:36:00,82.135,82.139,82.131,82.134,12800000.0
2008-04-25 04:37:00,82.138,82.143,82.131,82.136,13200000.0
2008-04-25 04:38:00,82.126,82.14,82.123,82.123,12800000.0
2008-04-25 04:39:00,82.122,82.139,82.115,82.135,12800000.0
2008-04-25 04:40:00,82.124,82.132,82.106,82.106,12800000.0
2008-04-25 04:41:00,82.143,82.144,82.131,82.136,11600000.0
2008-04-25 04:42:00,82.136,82.136,82.111,82.111,17600000.0
2008-04-25 04:43:00,82.087,82.099,82.081,82.081,12800000.0
2008-04-25 04:44:00,82.106,82.106,82.09,82.09,12800000.0
2008-04-25 04:45:00,82.092,82.108,82.092,82.108,18000000.0
2008-04-25 04:46:00,82.11,82.12,82.108,82.113,14400000.0
2008-04-25 04:47:00,82.08,82.103,82.08,82.103,14400000.0
2008-04-25 04:48:00,82.106,82.11,82.097,82.11,8000000.0
2008-04-25 04:49:00,82.09,82.094,82.086,82.086,11200000.0
2008-04-25 04:50:00,82.077,82.091,82.077,82.09,6400000.0
2008-04-25 04:51:00,82.092,82.092,82.081,82.081,11200000.0
2008-04-25 04:52:00,82.085,82.085,82.073,82.085,9600000.0
2008-04-25 04:53:00,82.088,82.096,82.088,82.091,17600000.0
2008-04-25 04:54:00,82.095,82.098,82.078,82.089,11200000.0
2008-04-25 04:55:00,82.094,82.094,82.086,82.089,11200000.0
2008-04-25 04:56:00,82.079,82.094,82.072,82.089,12800000.0
2008-04-25 04:57:00,82.081,82.085,82.062,82.077,12800000.0
2008-04-25 04:58:00,82.086,82.097,82.086,82.097,12800000.0
2008-04-25 04:59:00,82.097,82.097,82.08,82.083,12800000.0
2008-04-25 05:00:00,82.097,82.101,82.084,82.099,11200000.0
2008-04-25 05:01:00,82.088,82.098,82.083,82.098,14400000.0
2008-04-25 05:02:00,82.103,82.112,82.092,82.092,11200000.0
2008-04-25 05:03:00,82.103,82.107,82.092,82.1,12800000.0
2008-04-25 05:04:00,82.1,82.109,82.1,82.1,12800000.0
2008-04-25 05:05:00,82.069,82.074,82.062,82.068,11200000.0
2008-04-25 05:06:00,82.085,82.085,82.065,82.067,11200000.0
2008-04-25 05:07:00,82.088,82.088,82.064,82.068,14400000.0
2008-04-25 05:08:00,82.064,82.074,82.064,82.074,13200000.0
2008-04-25 05:09:00,82.065,82.074,82.055,82.055,14400000.0
2008-04-25 05:10:00,82.057,82.069,82.056,82.068,11200000.0
2008-04-25 05:11:00,82.056,82.064,82.048,82.053,12800000.0
2008-04-25 05:12:00,82.064,82.068,82.058,82.058,12800000.0
2008-04-25 05:13:00,82.045,82.052,82.032,82.039,12200000.0
2008-04-25 05:14:00,82.068,82.068,82.063,82.063,14400000.0
2008-04-25 05:15:00,82.054,82.056,82.035,82.046,16000000.0
2008-04-25 05:16:00,82.048,82.049,82.041,82.044,11200000.0
2008-04-25 05:17:00,82.047,82.055,82.047,82.055,11200000.0
2008-04-25 05:18:00,82.018,82.051,82.018,82.042,12800000.0
2008-04-25 05:19:00,82.058,82.072,82.058,82.069,16000000.0
2008-04-25 05:20:00,82.064,82.071,82.064,82.071,11200000.0
2008-04-25 05:22:00,82.071,82.071,82.05,82.055,11200000.0
2008-04-25 05:23:00,82.054,82.054,82.045,82.045,12800000.0
2008-04-25 05:24:00,82.057,82.058,82.052,82.058,12800000.0
2008-04-25 05:25:00,82.059,82.059,82.05,82.053,12800000.0
2008-04-25 05:26:00,82.049,82.05,82.04,82.05,12800000.0
2008-04-25 05:27:00,82.049,82.059,82.049,82.057,12800000.0
2008-04-25 05:28:00,82.048,82.053,82.048,82.053,4800000.0
2008-04-25 05:29:00,82.049,82.068,82.049,82.068,12800000.0
2008-04-25 05:30:00,82.068,82.068,82.06,82.06,6400000.0
2008-04-25 05:31:00,82.057,82.097,82.057,82.097,17600000.0
2008-04-25 05:32:00,82.079,82.086,82.073,82.073,16000000.0
2008-04-25 05:33:00,82.072,82.074,82.066,82.071,11600000.0
2008-04-25 05:34:00,82.066,82.066,82.048,82.061,9600000.0
2008-04-25 05:35:00,82.048,82.06,82.046,82.046,12800000.0
2008-04-25 05:36:00,82.039,82.045,82.034,82.04,12800000.0
2008-04-25 05:37:00,82.055,82.058,82.046,82.046,10600000.0
2008-04-25 05:38:00,82.047,82.054,82.041,82.053,12800000.0
2008-04-25 05:39:00,82.054,82.082,82.052,82.082,11200000.0
2008-04-25 05:40:00,82.073,82.073,82.039,82.039,14400000.0
2008-04-25 05:41:00,82.039,82.041,82.036,82.036,12800000.0
2008-04-25 05:42:00,82.035,82.057,82.03,82.055,11200000.0
2008-04-25 05:43:00,82.068,82.076,82.065,82.076,12800000.0
2008-04-25 05:44:00,82.077,82.081,82.069,82.069,15400000.0
2008-04-25 05:45:00,82.065,82.081,82.065,82.081,16000000.0
2008-04-25 05:46:00,82.08,82.083,82.073,82.078,8000000.0
2008-04-25 05:47:00,82.059,82.085,82.059,82.071,11200000.0
2008-04-25 05:48:00,82.08,82.085,82.064,82.085,10600000.0
2008-04-25 05:49:00,82.08,82.094,82.08,82.093,17600000.0
2008-04-25 05:50:00,82.115,82.115,82.091,82.091,11200000.0
2008-04-25 05:51:00,82.079,82.091,82.068,82.083,11200000.0
2008-04-25 05:52:00,82.104,82.111,82.096,82.11,12800000.0
2008-04-25 05:53:00,82.083,82.102,82.083,82.098,17600000.0
2008-04-25 05:54:00,82.114,82.114,82.095,82.095,12800000.0
2008-04-25 05:55:00,82.036,82.102,82.036,82.102,11200000.0
2008-04-25 05:56:00,82.108,82.108,82.089,82.098,11200000.0
2008-04-25 05:57:00,82.086,82.086,82.068,82.075,12800000.0
2008-04-25 05:58:00,82.08,82.083,82.073,82.082,16000000.0
2008-04-25 05:59:00,82.095,82.102,82.065,82.065,12800000.0
2008-04-25 06:00:00,82.058,82.085,82.058,82.059,13800000.0
2008-04-25 06:01:00,82.014,82.032,82.014,82.032,16000000.0
2008-04-25 06:02:00,82.023,82.034,82.021,82.026,8000000.0
2008-04-25 06:03:00,82.034,82.043,82.009,82.009,12800000.0
2008-04-25 06:04:00,82.015,82.015,82.004,82.015,8000000.0
2008-04-25 06:05:00,82.017,82.027,82.012,82.018,13800000.0
2008-04-25 06:06:00,82.009,82.011,81.991,81.999,17000000.0
2008-04-25 06:07:00,82.004,82.005,81.995,82.003,11200000.0
2008-04-25 06:08:00,81.999,82.042,81.919,82.042,12800000.0
2008-04-25 06:09:00,82.033,82.033,82.025,82.025,11200000.0
2008-04-25 06:10:00,82.014,82.016,82.006,82.01,14400000.0
2008-04-25 06:11:00,81.981,81.987,81.97,81.987,17600000.0
2008-04-25 06:12:00,81.964,81.967,81.964,81.964,11200000.0
2008-04-25 06:13:00,81.945,81.957,81.932,81.941,12200000.0
2008-04-25 06:14:00,81.921,81.966,81.921,81.966,14400000.0
2008-04-25 06:15:00,81.961,81.976,81.944,81.948,17600000.0
2008-04-25 06:16:00,81.969,81.974,81.967,81.97,17600000.0
2008-04-25 06:17:00,81.95,81.965,81.95,81.961,9000000.0
2008-04-25 06:18:00,81.977,81.999,81.977,81.999,14800000.0
2008-04-25 06:19:00,82.024,82.036,82.022,82.036,15400000.0
2008-04-25 06:20:00,82.042,82.056,82.042,82.053,16000000.0
2008-04-25 06:21:00,82.057,82.057,82.026,82.026,12800000.0
2008-04-25 06:22:00,82.004,82.01,82.004,82.006,12800000.0
2008-04-25 06:23:00,82.015,82.015,81.995,81.995,17600000.0
2008-04-25 06:24:00,81.997,82.0,81.989,81.996,11200000.0
2008-04-25 06:25:00,81.984,81.984,81.966,81.966,11200000.0
2008-04-25 06:26:00,81.952,81.966,81.945,81.945,11200000.0
2008-04-25 06:27:00,81.941,81.956,81.935,81.956,11200000.0
2008-04-25 06:28:00,81.97,81.97,81.933,81.935,11200000.0
2008-04-25 06:29:00,81.934,81.945,81.929,81.945,12800000.0
2008-04-25 06:30:00,81.953,81.964,81.948,81.948,12800000.0
2008-04-25 06:31:00,81.968,81.968,81.95,81.95,12800000.0
2008-04-25 06:32:00,81.931,81.935,81.924,81.924,11200000.0
2008-04-25 06:33:00,81.921,81.921,81.909,81.92,17600000.0
2008-04-25 06:34:00,81.924,81.93,81.92,81.93,11200000.0
2008-04-25 06:35:00,81.934,81.949,81.933,81.949,12800000.0
2008-04-25 06:36:00,81.952,81.979,81.952,81.956,14400000.0
2008-04-25 06:37:00,81.951,81.952,81.94,81.94,12800000.0
2008-04-25 06:38:00,81.945,81.951,81.933,81.951,12800000.0
2008-04-25 06:39:00,81.954,81.954,81.918,81.918,12800000.0
2008-04-25 06:40:00,81.924,81.93,81.924,81.926,12800000.0
2008-04-25 06:41:00,81.925,81.925,81.899,81.899,12800000.0
2008-04-25 06:42:00,81.896,81.896,81.881,81.881,12800000.0
2008-04-25 06:43:00,81.887,81.892,81.882,81.886,12800000.0
2008-04-25 06:44:00,81.878,81.885,81.868,81.877,17600000.0
2008-04-25 06:45:00,81.876,81.876,81.861,81.873,17600000.0
2008-04-25 06:46:00,81.873,81.873,81.867,81.867,4800000.0
2008-04-25 06:47:00,81.874,81.876,81.866,81.876,12800000.0
2008-04-25 06:48:00,81.857,81.867,81.85,81.865,12800000.0
2008-04-25 06:49:00,81.854,81.865,81.839,81.865,12800000.0
2008-04-25 06:50:00,81.883,81.89,81.883,81.888,12800000.0
2008-04-25 06:51:00,81.885,81.893,81.885,81.885,12800000.0
2008-04-25 06:52:00,81.863,81.863,81.84,81.846,12800000.0
2008-04-25 06:53:00,81.825,81.839,81.818,81.818,17600000.0
2008-04-25 06:54:00,81.838,81.838,81.818,81.822,14400000.0
2008-04-25 06:55:00,81.811,81.811,81.797,81.802,11200000.0
2008-04-25 06:56:00,81.787,81.787,81.774,81.781,12800000.0
2008-04-25 06:57:00,81.785,81.788,81.769,81.777,11200000.0
2008-04-25 06:58:00,81.791,81.804,81.789,81.794,11200000.0
2008-04-25 06:59:00,81.784,81.803,81.782,81.79,12800000.0
2008-04-25 07:00:00,81.775,81.775,81.76,81.764,12800000.0
2008-04-25 07:01:00,81.783,81.789,81.781,81.787,17600000.0
2008-04-25 07:02:00,81.785,81.791,81.777,81.777,11200000.0
2008-04-25 07:03:00,81.794,81.803,81.786,81.786,12800000.0
2008-04-25 07:04:00,81.78,81.784,81.775,81.78,12800000.0
2008-04-25 07:05:00,81.768,81.768,81.746,81.758,11200000.0
2008-04-25 07:06:00,81.768,81.786,81.768,81.785,12800000.0
2008-04-25 07:07:00,81.771,81.773,81.768,81.773,11200000.0
2008-04-25 07:08:00,81.768,81.795,81.768,81.795,11200000.0
2008-04-25 07:09:00,81.782,81.782,81.772,81.773,12800000.0
2008-04-25 07:10:00,81.791,81.801,81.791,81.8,11200000.0
2008-04-25 07:11:00,81.799,81.805,81.795,81.803,12800000.0
2008-04-25 07:12:00,81.806,81.806,81.74,81.74,8000000.0
2008-04-25 07:13:00,81.804,81.806,81.796,81.804,12800000.0
2008-04-25 07:14:00,81.803,81.818,81.803,81.817,11200000.0
2008-04-25 07:15:00,81.815,81.816,81.803,81.803,11200000.0
2008-04-25 07:16:00,81.792,81.799,81.789,81.797,17600000.0
2008-04-25 07:17:00,81.788,81.792,81.782,81.787,12800000.0
2008-04-25 07:18:00,81.789,81.806,81.789,81.801,14400000.0
2008-04-25 07:19:00,81.795,81.795,81.783,81.786,12800000.0
2008-04-25 07:20:00,81.769,81.784,81.762,81.784,16000000.0
2008-04-25 07:21:00,81.786,81.786,81.775,81.782,12800000.0
2008-04-25 07:22:00,81.787,81.789,81.767,81.769,17600000.0
2008-04-25 07:23:00,81.775,81.785,81.774,81.785,11200000.0
2008-04-25 07:24:00,81.781,81.782,81.764,81.767,9000000.0
2008-04-25 07:25:00,81.787,81.811,81.781,81.811,16000000.0
2008-04-25 07:26:00,81.822,81.841,81.822,81.837,16000000.0
2008-04-25 07:27:00,81.818,81.83,81.818,81.825,16000000.0
2008-04-25 07:28:00,81.817,81.822,81.817,81.817,14400000.0
2008-04-25 07:29:00,81.819,81.827,81.813,81.823,14400000.0
2008-04-25 07:30:00,81.794,81.845,81.794,81.841,12800000.0
2008-04-25 07:31:00,81.845,81.849,81.841,81.841,17600000.0
2008-04-25 07:32:00,81.84,81.841,81.831,81.836,12800000.0
2008-04-25 07:33:00,81.838,81.838,81.821,81.821,11200000.0
2008-04-25 07:34:00,81.818,81.83,81.818,81.828,12800000.0
2008-04-25 07:35:00,81.827,81.834,81.821,81.827,16000000.0
2008-04-25 07:36:00,81.814,81.839,81.814,81.831,11200000.0
2008-04-25 07:37:00,81.834,81.848,81.834,81.846,11200000.0
2008-04-25 07:38:00,81.859,81.865,81.854,81.865,9600000.0
2008-04-25 07:39:00,81.863,81.863,81.855,81.855,11600000.0
2008-04-25 07:40:00,81.856,81.866,81.855,81.855,11200000.0
2008-04-25 07:41:00,81.857,81.863,81.85,81.86,12200000.0
2008-04-25 07:42:00,81.88,81.897,81.878,81.897,13200000.0
2008-04-25 07:43:00,81.905,81.905,81.89,81.9,12800000.0
2008-04-25 07:44:00,81.912,81.912,81.893,81.893,11200000.0
2008-04-25 07:45:00,81.879,81.879,81.866,81.876,11200000.0
2008-04-25 07:46:00,81.878,81.884,81.871,81.872,11200000.0
2008-04-25 07:47:00,81.875,81.896,81.874,81.887,14400000.0
2008-04-25 07:48:00,81.889,81.902,81.884,81.897,14400000.0
2008-04-25 07:49:00,81.892,81.892,81.866,81.866,17600000.0
2008-04-25 07:50:00,81.883,81.915,81.883,81.915,16000000.0
2008-04-25 07:51:00,81.908,81.908,81.886,81.896,13200000.0
2008-04-25 07:52:00,81.901,81.903,81.897,81.903,8000000.0
2008-04-25 07:53:00,81.872,81.899,81.872,81.899,12800000.0
2008-04-25 07:54:00,81.915,81.917,81.909,81.911,12800000.0
2008-04-25 07:55:00,81.899,81.91,81.885,81.908,12800000.0
2008-04-25 07:56:00,81.902,81.902,81.883,81.883,16000000.0
2008-04-25 07:57:00,81.878,81.909,81.878,81.909,11200000.0
2008-04-25 07:58:00,81.936,81.943,81.935,81.935,11200000.0
2008-04-25 07:59:00,81.943,81.965,81.943,81.964,12800000.0
2008-04-25 08:00:00,81.964,81.964,81.945,81.952,14400000.0
2008-04-25 08:01:00,81.967,81.969,81.954,81.969,14400000.0
2008-04-25 08:02:00,81.994,82.013,81.994,82.001,9000000.0
2008-04-25 08:03:00,82.004,82.004,81.991,82.002,11200000.0
2008-04-25 08:04:00,81.997,82.008,81.997,82.007,9600000.0
2008-04-25 08:05:00,81.999,82.0,81.991,81.994,14400000.0
2008-04-25 08:06:00,81.99,81.997,81.985,81.995,17600000.0
2008-04-25 08:07:00,82.005,82.038,82.005,82.038,11200000.0
2008-04-25 08:08:00,82.04,82.043,82.032,82.032,12800000.0
2008-04-25 08:09:00,82.021,82.042,82.021,82.042,12800000.0
2008-04-25 08:10:00,82.018,82.049,82.018,82.049,12800000.0
2008-04-25 08:11:00,82.045,82.058,82.045,82.058,11200000.0
2008-04-25 08:12:00,82.049,82.057,82.006,82.006,16000000.0
2008-04-25 08:13:00,82.014,82.019,82.005,82.005,11200000.0
2008-04-25 08:14:00,82.004,82.012,81.994,81.994,12800000.0
2008-04-25 08:15:00,81.996,81.996,81.948,81.95,16000000.0
2008-04-25 08:16:00,81.96,81.96,81.918,81.918,11200000.0
2008-04-25 08:17:00,81.944,81.955,81.927,81.927,12800000.0
2008-04-25 08:18:00,81.927,81.934,81.925,81.928,12800000.0
2008-04-25 08:19:00,81.937,81.967,81.927,81.967,14400000.0
2008-04-25 08:20:00,81.989,81.995,81.973,81.995,9000000.0
2008-04-25 08:21:00,81.969,81.978,81.953,81.953,17600000.0
2008-04-25 08:22:00,81.956,81.963,81.953,81.953,11200000.0
2008-04-25 08:23:00,81.939,81.968,81.939,81.968,11200000.0
2008-04-25 08:24:00,81.978,81.978,81.959,81.976,17600000.0
2008-04-25 08:25:00,81.968,81.968,81.928,81.928,12800000.0
2008-04-25 08:26:00,81.894,81.899,81.876,81.88,12800000.0
2008-04-25 08:27:00,81.866,81.893,81.866,81.875,12800000.0
2008-04-25 08:28:00,81.884,81.922,81.878,81.922,6400000.0
2008-04-25 08:29:00,81.921,81.931,81.906,81.931,14400000.0
2008-04-25 08:30:00,81.933,81.937,81.916,81.916,11200000.0
2008-04-25 08:31:00,81.91,81.932,81.91,81.922,12800000.0
2008-04-25 08:32:00,81.936,81.949,81.936,81.948,6400000.0
2008-04-25 08:33:00,81.951,81.951,81.941,81.941,11200000.0
2008-04-25 08:34:00,81.93,81.955,81.93,81.955,17600000.0
2008-04-25 08:35:00,81.963,81.97,81.956,81.965,17600000.0
2008-04-25 08:36:00,81.955,81.961,81.949,81.961,17600000.0
2008-04-25 08:37:00,81.978,81.978,81.964,81.968,11200000.0
2008-04-25 08:38:00,81.963,81.974,81.961,81.974,11200000.0
2008-04-25 08:39:00,81.953,81.956,81.948,81.952,16400000.0
2008-04-25 08:40:00,81.953,81.954,81.944,81.944,16000000.0
2008-04-25 08:41:00,81.941,81.943,81.892,81.892,17600000.0
2008-04-25 08:42:00,81.894,81.907,81.892,81.907,12800000.0
2008-04-25 08:43:00,81.908,81.912,81.901,81.903,12800000.0
2008-04-25 08:44:00,81.929,81.939,81.928,81.93,12200000.0
2008-04-25 08:45:00,81.922,81.935,81.919,81.919,16000000.0
2008-04-25 08:46:00,81.912,81.912,81.897,81.897,11200000.0
2008-04-25 08:47:00,81.89,81.905,81.883,81.905,11200000.0
2008-04-25 08:48:00,81.914,81.931,81.898,81.898,12800000.0
2008-04-25 08:49:00,81.92,81.92,81.909,81.915,17600000.0
2008-04-25 08:50:00,81.911,81.914,81.899,81.908,12800000.0
2008-04-25 08:51:00,81.907,81.915,81.897,81.897,18000000.0
2008-04-25 08:52:00,81.905,81.906,81.895,81.9,11200000.0
2008-04-25 08:53:00,81.906,81.917,81.906,81.908,15800000.0
2008-04-25 08:54:00,81.904,81.904,81.887,81.893,14400000.0
2008-04-25 08:55:00,81.879,81.879,81.863,81.869,16000000.0
2008-04-25 08:56:00,81.88,81.88,81.865,81.866,12800000.0
2008-04-25 08:57:00,81.834,81.845,81.834,81.838,11200000.0
2008-04-25 08:58:00,81.854,81.854,81.827,81.827,12800000.0
2008-04-25 08:59:00,81.844,81.844,81.817,81.818,12800000.0
2008-04-25 09:00:00,81.817,81.817,81.779,81.779,17600000.0
2008-04-25 09:01:00,81.746,81.748,81.732,81.748,11200000.0
2008-04-25 09:02:00,81.745,81.755,81.727,81.752,11200000.0
2008-04-25 09:03:00,81.771,81.798,81.768,81.798,16000000.0
2008-04-25 09:04:00,81.769,81.778,81.766,81.778,11200000.0
2008-04-25 09:05:00,81.747,81.747,81.614,81.614,11200000.0
2008-04-25 09:06:00,81.653,81.667,81.653,81.667,12800000.0
2008-04-25 09:07:00,81.686,81.696,81.666,81.666,12800000.0
2008-04-25 09:08:00,81.654,81.665,81.647,81.65,12800000.0
2008-04-25 09:09:00,81.66,81.679,81.642,81.679,17600000.0
2008-04-25 09:10:00,81.72,81.72,81.656,81.656,12800000.0
2008-04-25 09:11:00,81.662,81.662,81.608,81.608,13600000.0
2008-04-25 09:12:00,81.558,81.574,81.558,81.566,13200000.0
2008-04-25 09:13:00,81.573,81.58,81.567,81.567,11200000.0
2008-04-25 09:14:00,81.568,81.605,81.568,81.605,11200000.0
2008-04-25 09:15:00,81.606,81.614,81.597,81.6,11200000.0
2008-04-25 09:16:00,81.566,81.566,81.483,81.483,12800000.0
2008-04-25 09:17:00,81.487,81.491,81.462,81.462,10600000.0
2008-04-25 09:18:00,81.485,81.535,81.485,81.535,14400000.0
2008-04-25 09:19:00,81.514,81.525,81.501,81.521,12800000.0
2008-04-25 09:20:00,81.55,81.627,81.55,81.627,16000000.0
2008-04-25 09:21:00,81.634,81.689,81.634,81.689,11200000.0
2008-04-25 09:22:00,81.712,81.712,81.682,81.682,17000000.0
2008-04-25 09:23:00,81.684,81.684,81.673,81.677,12800000.0
2008-04-25 09:24:00,81.669,81.679,81.657,81.662,12200000.0
2008-04-25 09:25:00,81.631,81.631,81.579,81.583,12800000.0
2008-04-25 09:26:00,81.587,81.651,81.587,81.651,11200000.0
2008-04-25 09:27:00,81.66,81.68,81.66,81.68,11200000.0
2008-04-25 09:28:00,81.668,81.678,81.668,81.678,12800000.0
2008-04-25 09:29:00,81.649,81.649,81.608,81.608,11200000.0
2008-04-25 09:30:00,81.647,81.691,81.647,81.691,12800000.0
2008-04-25 09:31:00,81.665,81.665,81.631,81.647,12800000.0
2008-04-25 09:32:00,81.624,81.628,81.571,81.583,14400000.0
2008-04-25 09:33:00,81.611,81.673,81.611,81.673,12800000.0
2008-04-25 09:34:00,81.655,81.684,81.651,81.684,11200000.0
2008-04-25 09:35:00,81.694,81.696,81.678,81.678,12800000.0
2008-04-25 09:36:00,81.685,81.691,81.677,81.677,16000000.0
2008-04-25 09:37:00,81.688,81.701,81.638,81.687,16000000.0
2008-04-25 09:38:00,81.691,81.695,81.659,81.659,11200000.0
2008-04-25 09:39:00,81.682,81.686,81.682,81.682,12800000.0
2008-04-25 09:40:00,81.689,81.699,81.681,81.681,8000000.0
2008-04-25 09:41:00,81.695,81.695,81.686,81.686,11600000.0
2008-04-25 09:42:00,81.703,81.709,81.703,81.703,9600000.0
2008-04-25 09:43:00,81.666,81.666,81.657,81.657,12800000.0
2008-04-25 09:44:00,81.619,81.629,81.617,81.621,12800000.0
2008-04-25 09:45:00,81.63,81.643,81.62,81.643,12800000.0
2008-04-25 09:46:00,81.672,81.69,81.672,81.68,11200000.0
2008-04-25 09:47:00,81.677,81.687,81.677,81.682,12800000.0
2008-04-25 09:48:00,81.699,81.716,81.699,81.709,11200000.0
2008-04-25 09:49:00,81.692,81.692,81.648,81.684,12800000.0
2008-04-25 09:50:00,81.698,81.761,81.698,81.761,16400000.0
2008-04-25 09:51:00,81.775,81.775,81.725,81.725,16000000.0
2008-04-25 09:52:00,81.708,81.713,81.69,81.696,11200000.0
2008-04-25 09:53:00,81.685,81.685,81.666,81.666,12800000.0
2008-04-25 09:54:00,81.679,81.684,81.66,81.66,11200000.0
2008-04-25 09:55:00,81.657,81.661,81.646,81.646,11200000.0
2008-04-25 09:56:00,81.653,81.653,81.644,81.647,14400000.0
2008-04-25 09:57:00,81.641,81.641,81.619,81.633,17600000.0
2008-04-25 09:58:00,81.623,81.665,81.568,81.665,17600000.0
2008-04-25 09:59:00,81.64,81.643,81.614,81.643,17600000.0
2008-04-25 10:00:00,81.62,81.628,81.617,81.627,11200000.0
2008-04-25 10:01:00,81.633,81.652,81.61,81.61,12800000.0
2008-04-25 10:02:00,81.601,81.601,81.523,81.523,16000000.0
2008-04-25 10:03:00,81.511,81.577,81.506,81.575,11200000.0
2008-04-25 10:04:00,81.583,81.583,81.485,81.56,11200000.0
2008-04-25 10:05:00,81.555,81.571,81.553,81.571,14400000.0
2008-04-25 10:06:00,81.554,81.583,81.554,81.583,7400000.0
2008-04-25 10:07:00,81.577,81.584,81.569,81.584,12800000.0
2008-04-25 10:08:00,81.589,81.589,81.566,81.575,11200000.0
2008-04-25 10:09:00,81.579,81.579,81.557,81.578,12800000.0
2008-04-25 10:10:00,81.591,81.594,81.588,81.59,8000000.0
2008-04-25 10:11:00,81.589,81.596,81.524,81.524,11200000.0
2008-04-25 10:12:00,81.497,81.516,81.48,81.516,12800000.0
2008-04-25 10:13:00,81.52,81.54,81.52,81.539,12800000.0
2008-04-25 10:14:00,81.534,81.543,81.525,81.543,11200000.0
2008-04-25 10:15:00,81.544,81.584,81.541,81.584,12200000.0
2008-04-25 10:16:00,81.588,81.61,81.58,81.61,12200000.0
2008-04-25 10:17:00,81.625,81.627,81.611,81.611,11200000.0
2008-04-25 10:18:00,81.607,81.619,81.601,81.606,11200000.0
2008-04-25 10:19:00,81.604,81.622,81.604,81.606,11200000.0
2008-04-25 10:20:00,81.606,81.639,81.606,81.62,17600000.0
2008-04-25 10:21:00,81.577,81.585,81.565,81.565,16000000.0
2008-04-25 10:22:00,81.563,81.582,81.563,81.579,11200000.0
2008-04-25 10:23:00,81.615,81.616,81.597,81.597,11200000.0
2008-04-25 10:24:00,81.599,81.617,81.599,81.617,12200000.0
2008-04-25 10:25:00,81.647,81.685,81.647,81.685,11200000.0
2008-04-25 10:26:00,81.723,81.781,81.723,81.781,12800000.0
2008-04-25 10:27:00,81.796,81.798,81.789,81.794,11200000.0
2008-04-25 10:28:00,81.791,81.81,81.791,81.796,12800000.0
2008-04-25 10:29:00,81.79,81.797,81.785,81.797,11200000.0
2008-04-25 10:30:00,81.753,81.76,81.726,81.734,12800000.0
2008-04-25 10:31:00,81.738,81.738,81.685,81.685,12800000.0
2008-04-25 10:32:00,81.659,81.659,81.622,81.622,17600000.0
2008-04-25 10:33:00,81.643,81.696,81.643,81.692,11200000.0
2008-04-25 10:34:00,81.699,81.729,81.699,81.729,11200000.0
2008-04-25 10:35:00,81.763,81.763,81.687,81.687,10600000.0
2008-04-25 10:36:00,81.673,81.673,81.659,81.669,11200000.0
2008-04-25 10:37:00,81.669,81.691,81.586,81.686,11200000.0
2008-04-25 10:38:00,81.71,81.725,81.707,81.712,12800000.0
2008-04-25 10:39:00,81.708,81.72,81.705,81.719,11200000.0
2008-04-25 10:40:00,81.704,81.706,81.676,81.676,15400000.0
2008-04-25 10:41:00,81.692,81.701,81.692,81.701,12800000.0
2008-04-25 10:42:00,81.714,81.714,81.701,81.711,11200000.0
2008-04-25 10:43:00,81.709,81.719,81.702,81.719,11200000.0
2008-04-25 10:44:00,81.738,81.739,81.727,81.727,12800000.0
2008-04-25 10:45:00,81.706,81.714,81.697,81.714,12800000.0
2008-04-25 10:46:00,81.72,81.735,81.708,81.715,12800000.0
2008-04-25 10:47:00,81.71,81.725,81.702,81.717,12800000.0
2008-04-25 10:48:00,81.703,81.73,81.703,81.73,12800000.0
2008-04-25 10:49:00,81.753,81.771,81.753,81.771,11200000.0
2008-04-25 10:50:00,81.77,81.779,81.752,81.773,16000000.0
2008-04-25 10:51:00,81.784,81.793,81.778,81.783,17600000.0
2008-04-25 10:52:00,81.786,81.786,81.766,81.774,11200000.0
2008-04-25 10:53:00,81.794,81.804,81.779,81.796,11200000.0
2008-04-25 10:54:00,81.817,81.819,81.808,81.809,17600000.0
2008-04-25 10:55:00,81.807,81.807,81.767,81.768,10600000.0
2008-04-25 10:56:00,81.768,81.774,81.768,81.769,8000000.0
2008-04-25 10:57:00,81.757,81.763,81.739,81.739,16000000.0
2008-04-25 10:58:00,81.714,81.714,81.62,81.712,13200000.0
2008-04-25 10:59:00,81.692,81.692,81.629,81.629,11200000.0
2008-04-25 11:00:00,81.59,81.612,81.59,81.612,12800000.0
2008-04-25 11:01:00,81.628,81.635,81.621,81.635,13200000.0
2008-04-25 11:02:00,81.635,81.674,81.635,81.668,16000000.0
2008-04-25 11:03:00,81.687,81.693,81.679,81.693,12800000.0
2008-04-25 11:04:00,81.691,81.714,81.691,81.714,14400000.0
2008-04-25 11:05:00,81.721,81.73,81.707,81.73,17600000.0
2008-04-25 11:06:00,81.721,81.721,81.683,81.684,17600000.0
2008-04-25 11:07:00,81.67,81.67,81.65,81.66,17600000.0
2008-04-25 11:08:00,81.599,81.684,81.599,81.649,11200000.0
2008-04-25 11:09:00,81.645,81.666,81.643,81.649,18000000.0
2008-04-25 11:10:00,81.648,81.676,81.642,81.676,12800000.0
2008-04-25 11:11:00,81.688,81.688,81.676,81.688,11200000.0
2008-04-25 11:12:00,81.677,81.696,81.677,81.68,17600000.0
2008-04-25 11:13:00,81.68,81.682,81.659,81.672,14400000.0
2008-04-25 11:14:00,81.672,81.675,81.661,81.667,11200000.0
2008-04-25 11:15:00,81.642,81.656,81.64,81.656,11200000.0
2008-04-25 11:16:00,81.647,81.647,81.629,81.63,12800000.0
2008-04-25 11:17:00,81.598,81.617,81.585,81.617,11200000.0
2008-04-25 11:18:00,81.639,81.647,81.637,81.647,12800000.0
2008-04-25 11:19:00,81.646,81.662,81.646,81.659,17600000.0
2008-04-25 11:20:00,81.666,81.679,81.661,81.679,12200000.0
2008-04-25 11:21:00,81.678,81.678,81.656,81.656,14400000.0
2008-04-25 11:22:00,81.655,81.656,81.642,81.643,12800000.0
2008-04-25 11:23:00,81.66,81.693,81.66,81.693,11200000.0
2008-04-25 11:24:00,81.708,81.708,81.687,81.693,12800000.0
2008-04-25 11:25:00,81.692,81.706,81.69,81.694,17600000.0
2008-04-25 11:26:00,81.696,81.696,81.686,81.686,13800000.0
2008-04-25 11:27:00,81.694,81.729,81.694,81.729,11200000.0
2008-04-25 11:28:00,81.707,81.732,81.706,81.72,14400000.0
2008-04-25 11:29:00,81.702,81.722,81.702,81.72,14400000.0
2008-04-25 11:30:00,81.717,81.755,81.717,81.755,14400000.0
2008-04-25 11:31:00,81.77,81.78,81.765,81.766,11200000.0
2008-04-25 11:32:00,81.783,81.793,81.777,81.793,17600000.0
2008-04-25 11:33:00,81.744,81.77,81.739,81.752,12800000.0
2008-04-25 11:34:00,81.761,81.766,81.756,81.756,12800000.0
2008-04-25 11:35:00,81.746,81.763,81.746,81.762,11200000.0
2008-04-25 11:36:00,81.787,81.83,81.787,81.83,12800000.0
2008-04-25 11:37:00,81.833,81.833,81.758,81.758,11200000.0
2008-04-25 11:38:00,81.732,81.74,81.725,81.735,11200000.0
2008-04-25 11:39:00,81.74,81.769,81.74,81.769,10600000.0
2008-04-25 11:40:00,81.775,81.792,81.775,81.792,10600000.0
2008-04-25 11:41:00,81.75,81.75,81.733,81.744,16000000.0
2008-04-25 11:42:00,81.742,81.773,81.742,81.773,17600000.0
2008-04-25 11:43:00,81.771,81.774,81.756,81.774,11200000.0
2008-04-25 11:44:00,81.787,81.813,81.787,81.813,11200000.0
2008-04-25 11:45:00,81.819,81.836,81.819,81.826,14400000.0
2008-04-25 11:46:00,81.801,81.84,81.801,81.84,11200000.0
2008-04-25 11:47:00,81.83,81.85,81.824,81.824,18000000.0
2008-04-25 11:48:00,81.817,81.817,81.769,81.769,11200000.0
2008-04-25 11:49:00,81.753,81.771,81.753,81.754,12200000.0
2008-04-25 11:50:00,81.729,81.75,81.727,81.734,12800000.0
2008-04-25 11:51:00,81.753,81.772,81.753,81.77,11200000.0
2008-04-25 11:52:00,81.767,81.767,81.747,81.751,11200000.0
2008-04-25 11:53:00,81.767,81.767,81.751,81.756,16000000.0
2008-04-25 11:54:00,81.745,81.752,81.71,81.71,14400000.0
2008-04-25 11:55:00,81.692,81.694,81.629,81.694,11200000.0
2008-04-25 11:56:00,81.716,81.716,81.682,81.682,12800000.0
2008-04-25 11:57:00,81.695,81.732,81.695,81.712,17000000.0
2008-04-25 11:58:00,81.702,81.702,81.685,81.688,11200000.0
2008-04-25 11:59:00,81.695,81.698,81.684,81.689,11200000.0
2008-04-25 12:00:00,81.676,81.701,81.673,81.701,11200000.0
2008-04-25 12:01:00,81.704,81.707,81.684,81.684,11200000.0
2008-04-25 12:02:00,81.698,81.708,81.698,81.702,14400000.0
2008-04-25 12:03:00,81.717,81.721,81.703,81.719,11200000.0
2008-04-25 12:04:00,81.738,81.749,81.734,81.742,17600000.0
2008-04-25 12:05:00,81.755,81.773,81.755,81.759,17600000.0
2008-04-25 12:06:00,81.763,81.763,81.748,81.748,12800000.0
2008-04-25 12:07:00,81.76,81.79,81.76,81.79,11200000.0
2008-04-25 12:08:00,81.785,81.785,81.752,81.752,11200000.0
2008-04-25 12:09:00,81.748,81.766,81.748,81.757,14800000.0
2008-04-25 12:10:00,81.714,81.714,81.686,81.706,11200000.0
2008-04-25 12:11:00,81.712,81.768,81.712,81.768,13200000.0
2008-04-25 12:12:00,81.785,81.786,81.779,81.781,11200000.0
2008-04-25 12:13:00,81.804,81.833,81.804,81.821,11200000.0
2008-04-25 12:14:00,81.853,81.871,81.847,81.871,12800000.0
2008-04-25 12:15:00,81.871,81.871,81.845,81.845,12800000.0
2008-04-25 12:16:00,81.838,81.863,81.838,81.863,12800000.0
2008-04-25 12:17:00,81.857,81.857,81.785,81.833,17600000.0
2008-04-25 12:18:00,81.833,81.847,81.83,81.83,16000000.0
2008-04-25 12:19:00,81.841,81.855,81.831,81.84,12800000.0
2008-04-25 12:20:00,81.832,81.832,81.801,81.803,14800000.0
2008-04-25 12:21:00,81.798,81.804,81.783,81.8,16400000.0
2008-04-25 12:22:00,81.8,81.807,81.798,81.798,15400000.0
2008-04-25 12:23:00,81.79,81.79,81.762,81.762,14400000.0
2008-04-25 12:24:00,81.763,81.776,81.759,81.776,12800000.0
2008-04-25 12:25:00,81.767,81.767,81.762,81.767,11200000.0
2008-04-25 12:26:00,81.765,81.774,81.765,81.77,11200000.0
2008-04-25 12:27:00,81.741,81.741,81.728,81.73,11200000.0
2008-04-25 12:28:00,81.722,81.734,81.72,81.722,12800000.0
2008-04-25 12:29:00,81.717,81.721,81.703,81.707,17400000.0
2008-04-25 12:30:00,81.693,81.695,81.677,81.693,17600000.0
2008-04-25 12:31:00,81.7,81.704,81.682,81.69,12800000.0
2008-04-25 12:32:00,81.682,81.695,81.678,81.679,12800000.0
2008-04-25 12:33:00,81.676,81.677,81.671,81.674,14400000.0
2008-04-25 12:34:00,81.662,81.662,81.645,81.647,12800000.0
2008-04-25 12:35:00,81.646,81.675,81.646,81.675,11200000.0
2008-04-25 12:36:00,81.698,81.7,81.681,81.696,11200000.0
2008-04-25 12:37:00,81.697,81.71,81.688,81.692,11200000.0
2008-04-25 12:38:00,81.691,81.691,81.588,81.682,17600000.0
2008-04-25 12:39:00,81.688,81.706,81.688,81.706,16000000.0
2008-04-25 12:40:00,81.702,81.709,81.684,81.709,16000000.0
2008-04-25 12:41:00,81.715,81.727,81.715,81.726,12800000.0
2008-04-25 12:42:00,81.723,81.729,81.723,81.728,14400000.0
2008-04-25 12:43:00,81.717,81.719,81.713,81.717,12800000.0
2008-04-25 12:44:00,81.705,81.718,81.7,81.718,17600000.0
2008-04-25 12:45:00,81.739,81.748,81.726,81.748,16000000.0
2008-04-25 12:46:00,81.754,81.764,81.753,81.764,12800000.0
2008-04-25 12:47:00,81.765,81.778,81.763,81.763,12800000.0
2008-04-25 12:48:00,81.769,81.769,81.744,81.745,11200000.0
2008-04-25 12:49:00,81.746,81.772,81.738,81.772,16000000.0
2008-04-25 12:50:00,81.79,81.79,81.751,81.756,14400000.0
2008-04-25 12:51:00,81.75,81.75,81.732,81.732,11200000.0
2008-04-25 12:52:00,81.74,81.744,81.734,81.744,11200000.0
2008-04-25 12:53:00,81.734,81.747,81.734,81.735,11200000.0
2008-04-25 12:54:00,81.765,81.782,81.765,81.765,12800000.0
2008-04-25 12:55:00,81.774,81.778,81.759,81.759,16000000.0
2008-04-25 12:56:00,81.757,81.757,81.747,81.747,11200000.0
2008-04-25 12:57:00,81.735,81.743,81.735,81.743,11200000.0
2008-04-25 12:58:00,81.725,81.725,81.688,81.688,17600000.0
2008-04-25 12:59:00,81.69,81.693,81.674,81.687,16000000.0
2008-04-25 13:00:00,81.678,81.678,81.621,81.622,12800000.0
2008-04-25 13:01:00,81.602,81.661,81.602,81.661,14400000.0
2008-04-25 13:02:00,81.649,81.652,81.641,81.652,12800000.0
2008-04-25 13:03:00,81.644,81.646,81.615,81.615,16000000.0
2008-04-25 13:04:00,81.598,81.607,81.598,81.606,11200000.0
2008-04-25 13:05:00,81.594,81.594,81.576,81.58,12800000.0
2008-04-25 13:06:00,81.597,81.601,81.592,81.601,11200000.0
2008-04-25 13:07:00,81.609,81.618,81.606,81.616,13800000.0
2008-04-25 13:08:00,81.621,81.621,81.608,81.62,17600000.0
2008-04-25 13:09:00,81.614,81.614,81.591,81.591,12800000.0
2008-04-25 13:10:00,81.567,81.581,81.555,81.555,16000000.0
2008-04-25 13:11:00,81.573,81.582,81.573,81.576,11200000.0
2008-04-25 13:12:00,81.59,81.59,81.565,81.565,12800000.0
2008-04-25 13:13:00,81.588,81.6,81.583,81.6,17600000.0
2008-04-25 13:14:00,81.622,81.666,81.622,81.663,12800000.0
2008-04-25 13:15:00,81.672,81.672,81.62,81.633,12800000.0
2008-04-25 13:16:00,81.618,81.622,81.609,81.614,17600000.0
2008-04-25 13:17:00,81.586,81.592,81.558,81.558,12800000.0
2008-04-25 13:18:00,81.54,81.587,81.535,81.587,11200000.0
2008-04-25 13:19:00,81.604,81.611,81.602,81.61,15400000.0
2008-04-25 13:20:00,81.585,81.592,81.558,81.558,17400000.0
2008-04-25 13:21:00,81.621,81.621,81.601,81.609,11200000.0
2008-04-25 13:22:00,81.582,81.587,81.574,81.574,12800000.0
2008-04-25 13:23:00,81.584,81.616,81.584,81.607,12800000.0
2008-04-25 13:24:00,81.618,81.643,81.612,81.643,11200000.0
2008-04-25 13:25:00,81.648,81.661,81.643,81.643,17000000.0
2008-04-25 13:26:00,81.63,81.63,81.615,81.619,17600000.0
2008-04-25 13:27:00,81.612,81.637,81.612,81.637,12800000.0
2008-04-25 13:28:00,81.659,81.659,81.561,81.651,16000000.0
2008-04-25 13:29:00,81.551,81.658,81.551,81.652,11200000.0
2008-04-25 13:30:00,81.653,81.657,81.648,81.655,12800000.0
2008-04-25 13:31:00,81.67,81.671,81.655,81.655,11200000.0
2008-04-25 13:32:00,81.648,81.65,81.638,81.639,11200000.0
2008-04-25 13:33:00,81.612,81.612,81.593,81.607,19200000.0
2008-04-25 13:34:00,81.601,81.604,81.58,81.58,12800000.0
2008-04-25 13:35:00,81.594,81.599,81.592,81.597,36800000.0
2008-04-25 13:36:00,81.602,81.639,81.602,81.639,17600000.0
2008-04-25 13:37:00,81.649,81.655,81.648,81.655,13800000.0
2008-04-25 13:38:00,81.664,81.739,81.664,81.739,33600000.0
2008-04-25 13:39:00,81.72,81.726,81.717,81.726,14800000.0
2008-04-25 13:40:00,81.72,81.72,81.701,81.707,40000000.0
2008-04-25 13:41:00,81.694,81.725,81.694,81.725,16000000.0
2008-04-25 13:42:00,81.696,81.702,81.666,81.666,11200000.0
2008-04-25 13:43:00,81.646,81.646,81.625,81.631,27200000.0
2008-04-25 13:44:00,81.589,81.589,81.505,81.521,33000000.0
2008-04-25 13:45:00,81.495,81.508,81.495,81.507,20800000.0
2008-04-25 13:46:00,81.495,81.496,81.465,81.476,24000000.0
2008-04-25 13:47:00,81.464,81.464,81.446,81.454,12800000.0
2008-04-25 13:48:00,81.462,81.471,81.459,81.463,12800000.0
2008-04-25 13:49:00,81.475,81.475,81.413,81.413,17600000.0
2008-04-25 13:50:00,81.442,81.488,81.442,81.488,11200000.0
2008-04-25 13:51:00,81.5,81.524,81.5,81.524,24000000.0
2008-04-25 13:52:00,81.527,81.554,81.527,81.544,12200000.0
2008-04-25 13:53:00,81.584,81.599,81.575,81.575,17600000.0
2008-04-25 13:54:00,81.585,81.599,81.585,81.598,25600000.0
2008-04-25 13:55:00,81.62,81.635,81.62,81.633,14800000.0
2008-04-25 13:56:00,81.66,81.669,81.659,81.662,14400000.0
2008-04-25 13:57:00,81.661,81.661,81.647,81.657,28800000.0
2008-04-25 13:58:00,81.655,81.656,81.639,81.639,14400000.0
2008-04-25 13:59:00,81.637,81.645,81.634,81.645,32400000.0
2008-04-25 14:00:00,81.63,81.63,81.591,81.591,48000000.0
2008-04-25 14:01:00,81.591,81.601,81.591,81.594,32000000.0
2008-04-25 14:02:00,81.612,81.638,81.608,81.638,13800000.0
2008-04-25 14:03:00,81.62,81.623,81.602,81.602,14400000.0
2008-04-25 14:04:00,81.578,81.578,81.553,81.553,11200000.0
2008-04-25 14:05:00,81.563,81.576,81.563,81.576,23400000.0
2008-04-25 14:06:00,81.58,81.581,81.573,81.576,37200000.0
2008-04-25 14:07:00,81.562,81.562,81.54,81.541,40000000.0
2008-04-25 14:08:00,81.535,81.535,81.521,81.521,16000000.0
2008-04-25 14:09:00,81.539,81.554,81.529,81.535,33600000.0
2008-04-25 14:10:00,81.529,81.533,81.524,81.525,33600000.0
2008-04-25 14:11:00,81.512,81.528,81.512,81.528,14400000.0
2008-04-25 14:12:00,81.523,81.535,81.521,81.528,27200000.0
2008-04-25 14:13:00,81.535,81.535,81.522,81.534,14400000.0
2008-04-25 14:14:00,81.527,81.538,81.506,81.506,12800000.0
2008-04-25 14:15:00,81.528,81.567,81.528,81.567,28800000.0
2008-04-25 14:16:00,81.597,81.604,81.575,81.582,25600000.0
2008-04-25 14:17:00,81.594,81.595,81.577,81.577,12800000.0
2008-04-25 14:18:00,81.581,81.581,81.56,81.575,16000000.0
2008-04-25 14:19:00,81.578,81.578,81.531,81.531,12800000.0
2008-04-25 14:20:00,81.493,81.495,81.48,81.495,25600000.0
2008-04-25 14:21:00,81.499,81.533,81.491,81.533,28800000.0
2008-04-25 14:22:00,81.529,81.532,81.521,81.529,23400000.0
2008-04-25 14:23:00,81.539,81.554,81.539,81.554,48000000.0
2008-04-25 14:24:00,81.543,81.543,81.517,81.517,12800000.0
2008-04-25 14:25:00,81.509,81.551,81.509,81.551,13200000.0
2008-04-25 14:26:00,81.559,81.567,81.556,81.561,12800000.0
2008-04-25 14:27:00,81.582,81.594,81.582,81.592,17600000.0
2008-04-25 14:28:00,81.586,81.591,81.573,81.586,11200000.0
2008-04-25 14:29:00,81.593,81.605,81.591,81.592,36800000.0
2008-04-25 14:30:00,81.575,81.578,81.569,81.57,22400000.0
2008-04-25 14:31:00,81.573,81.573,81.553,81.565,20800000.0
2008-04-25 14:32:00,81.606,81.629,81.606,81.629,39400000.0
2008-04-25 14:33:00,81.647,81.647,81.624,81.624,23400000.0
2008-04-25 14:34:00,81.627,81.634,81.627,81.634,33000000.0
2008-04-25 14:35:00,81.642,81.665,81.642,81.648,14400000.0
2008-04-25 14:36:00,81.641,81.655,81.641,81.646,12800000.0
2008-04-25 14:37:00,81.653,81.661,81.65,81.65,11200000.0
2008-04-25 14:38:00,81.655,81.679,81.655,81.675,56000000.0
2008-04-25 14:39:00,81.686,81.686,81.668,81.673,12800000.0
2008-04-25 14:40:00,81.651,81.652,81.62,81.629,14800000.0
2008-04-25 14:41:00,81.641,81.649,81.633,81.649,56000000.0
2008-04-25 14:42:00,81.656,81.656,81.625,81.626,12800000.0
2008-04-25 14:43:00,81.606,81.613,81.599,81.612,26000000.0
2008-04-25 14:44:00,81.609,81.609,81.582,81.583,11200000.0
2008-04-25 14:45:00,81.596,81.6,81.591,81.6,11600000.0
2008-04-25 14:46:00,81.595,81.595,81.589,81.589,11200000.0
2008-04-25 14:47:00,81.585,81.597,81.585,81.591,16000000.0
2008-04-25 14:48:00,81.59,81.596,81.59,81.596,19200000.0
2008-04-25 14:49:00,81.578,81.578,81.568,81.568,32000000.0
2008-04-25 14:50:00,81.572,81.572,81.55,81.55,28800000.0
2008-04-25 14:51:00,81.547,81.559,81.547,81.553,32000000.0
2008-04-25 14:52:00,81.541,81.541,81.533,81.533,12800000.0
2008-04-25 14:53:00,81.534,81.558,81.534,81.558,17600000.0
2008-04-25 14:54:00,81.568,81.569,81.566,81.568,12200000.0
2008-04-25 14:55:00,81.558,81.559,81.545,81.547,16000000.0
2008-04-25 14:56:00,81.532,81.536,81.508,81.508,12800000.0
2008-04-25 14:57:00,81.519,81.525,81.519,81.523,12800000.0
2008-04-25 14:58:00,81.529,81.552,81.529,81.545,17600000.0
2008-04-25 14:59:00,81.542,81.542,81.531,81.539,16000000.0
2008-04-25 15:00:00,81.501,81.501,81.488,81.489,14400000.0
2008-04-25 15:01:00,81.491,81.503,81.491,81.498,12800000.0
2008-04-25 15:02:00,81.521,81.521,81.494,81.494,27200000.0
2008-04-25 15:03:00,81.477,81.502,81.477,81.495,12800000.0
2008-04-25 15:04:00,81.479,81.483,81.475,81.481,23800000.0
2008-04-25 15:05:00,81.488,81.499,81.486,81.494,11200000.0
2008-04-25 15:06:00,81.495,81.5,81.495,81.496,11200000.0
2008-04-25 15:07:00,81.486,81.486,81.458,81.458,25600000.0
2008-04-25 15:08:00,81.467,81.474,81.463,81.474,22400000.0
2008-04-25 15:09:00,81.491,81.496,81.485,81.488,16000000.0
2008-04-25 15:10:00,81.488,81.497,81.488,81.494,40000000.0
2008-04-25 15:11:00,81.509,81.514,81.507,81.509,31400000.0
2008-04-25 15:12:00,81.5,81.502,81.5,81.502,3200000.0
2008-04-25 15:13:00,81.505,81.515,81.505,81.515,44200000.0
2008-04-25 15:14:00,81.53,81.538,81.521,81.521,35200000.0
2008-04-25 15:15:00,81.511,81.516,81.505,81.516,22400000.0
2008-04-25 15:16:00,81.521,81.524,81.511,81.521,36800000.0
2008-04-25 15:17:00,81.53,81.534,81.525,81.525,22400000.0
2008-04-25 15:18:00,81.541,81.56,81.541,81.56,22400000.0
2008-04-25 15:19:00,81.56,81.56,81.552,81.552,16000000.0
2008-04-25 15:20:00,81.545,81.549,81.538,81.538,24000000.0
2008-04-25 15:21:00,81.544,81.6,81.544,81.6,14400000.0
2008-04-25 15:22:00,81.607,81.607,81.562,81.562,14400000.0
2008-04-25 15:23:00,81.55,81.562,81.55,81.551,47400000.0
2008-04-25 15:24:00,81.566,81.621,81.566,81.621,26000000.0
2008-04-25 15:25:00,81.611,81.616,81.608,81.613,27200000.0
2008-04-25 15:26:00,81.647,81.655,81.644,81.644,40000000.0
2008-04-25 15:27:00,81.644,81.651,81.644,81.651,28200000.0
2008-04-25 15:28:00,81.658,81.661,81.649,81.649,70400000.0
2008-04-25 15:29:00,81.641,81.641,81.551,81.641,46800000.0
2008-04-25 15:30:00,81.551,81.639,81.544,81.547,115400000.0
2008-04-25 15:31:00,81.642,81.647,81.641,81.644,60800000.0
2008-04-25 15:32:00,81.642,81.648,81.635,81.648,30400000.0
2008-04-25 15:33:00,81.632,81.632,81.598,81.598,30400000.0
2008-04-25 15:34:00,81.586,81.59,81.576,81.584,22400000.0
2008-04-25 15:35:00,81.575,81.577,81.532,81.532,33000000.0
2008-04-25 15:36:00,81.505,81.507,81.5,81.506,32000000.0
2008-04-25 15:37:00,81.487,81.507,81.479,81.493,30400000.0
2008-04-25 15:38:00,81.48,81.48,81.448,81.448,59600000.0
2008-04-25 15:39:00,81.444,81.453,81.441,81.453,37200000.0
2008-04-25 15:40:00,81.455,81.467,81.449,81.451,35200000.0
2008-04-25 15:41:00,81.456,81.474,81.451,81.469,26000000.0
2008-04-25 15:42:00,81.459,81.459,81.452,81.454,43200000.0
2008-04-25 15:43:00,81.45,81.45,81.428,81.43,27200000.0
2008-04-25 15:44:00,81.414,81.419,81.405,81.411,27600000.0
2008-04-25 15:45:00,81.427,81.442,81.421,81.436,16000000.0
2008-04-25 15:46:00,81.44,81.446,81.433,81.433,14400000.0
2008-04-25 15:47:00,81.418,81.419,81.397,81.397,29800000.0
2008-04-25 15:48:00,81.388,81.395,81.381,81.389,27200000.0
2008-04-25 15:49:00,81.396,81.41,81.396,81.41,10600000.0
2008-04-25 15:50:00,81.409,81.409,81.373,81.373,26000000.0
2008-04-25 15:51:00,81.384,81.421,81.384,81.413,43200000.0
2008-04-25 15:52:00,81.417,81.425,81.411,81.425,20800000.0
2008-04-25 15:53:00,81.438,81.438,81.414,81.414,24000000.0
2008-04-25 15:54:00,81.409,81.412,81.394,81.412,28800000.0
2008-04-25 15:55:00,81.412,81.412,81.363,81.363,24400000.0
2008-04-25 15:56:00,81.357,81.395,81.357,81.395,51200000.0
2008-04-25 15:57:00,81.412,81.44,81.412,81.433,12800000.0
2008-04-25 15:58:00,81.439,81.441,81.427,81.434,19200000.0
2008-04-25 15:59:00,81.451,81.451,81.435,81.44,36200000.0
2008-04-25 16:00:00,81.436,81.438,81.431,81.437,51200000.0
2008-04-25 16:01:00,81.441,81.458,81.438,81.444,41600000.0
2008-04-25 16:02:00,81.439,81.444,81.42,81.42,22800000.0
2008-04-25 16:03:00,81.412,81.423,81.411,81.414,64000000.0
2008-04-25 16:04:00,81.388,81.388,81.313,81.313,45200000.0
2008-04-25 16:05:00,81.328,81.354,81.328,81.354,48000000.0
2008-04-25 16:06:00,81.343,81.378,81.343,81.376,35600000.0
2008-04-25 16:07:00,81.386,81.41,81.386,81.41,30800000.0
2008-04-25 16:08:00,81.409,81.409,81.394,81.401,44800000.0
2008-04-25 16:09:00,81.412,81.418,81.409,81.41,44800000.0
2008-04-25 16:10:00,81.409,81.409,81.386,81.386,41000000.0
2008-04-25 16:11:00,81.396,81.404,81.395,81.403,14400000.0
2008-04-25 16:12:00,81.414,81.434,81.414,81.431,56000000.0
2008-04-25 16:13:00,81.445,81.457,81.445,81.453,11200000.0
2008-04-25 16:14:00,81.452,81.46,81.437,81.46,49600000.0
2008-04-25 16:15:00,81.471,81.471,81.453,81.456,58600000.0
2008-04-25 16:16:00,81.422,81.431,81.418,81.431,17600000.0
2008-04-25 16:17:00,81.434,81.448,81.422,81.448,38400000.0
2008-04-25 16:18:00,81.473,81.515,81.473,81.489,38400000.0
2008-04-25 16:19:00,81.478,81.532,81.478,81.532,22400000.0
2008-04-25 16:20:00,81.529,81.535,81.527,81.527,11200000.0
2008-04-25 16:21:00,81.516,81.517,81.499,81.499,26000000.0
2008-04-25 16:22:00,81.504,81.504,81.463,81.463,41000000.0
2008-04-25 16:23:00,81.471,81.494,81.467,81.493,43600000.0
2008-04-25 16:24:00,81.494,81.495,81.483,81.486,17000000.0
2008-04-25 16:25:00,81.493,81.512,81.493,81.512,33000000.0
2008-04-25 16:26:00,81.513,81.513,81.505,81.51,17600000.0
2008-04-25 16:27:00,81.49,81.49,81.475,81.475,35200000.0
2008-04-25 16:28:00,81.457,81.463,81.453,81.463,27200000.0
2008-04-25 16:29:00,81.463,81.473,81.459,81.473,11200000.0
2008-04-25 16:30:00,81.483,81.51,81.483,81.504,42000000.0
2008-04-25 16:31:00,81.506,81.506,81.476,81.484,42000000.0
2008-04-25 16:32:00,81.488,81.5,81.488,81.493,12800000.0
2008-04-25 16:33:00,81.474,81.482,81.467,81.468,27200000.0
2008-04-25 16:34:00,81.47,81.475,81.462,81.465,35200000.0
2008-04-25 16:35:00,81.459,81.46,81.451,81.458,52200000.0
2008-04-25 16:36:00,81.445,81.449,81.436,81.447,51200000.0
2008-04-25 16:37:00,81.45,81.459,81.449,81.449,41600000.0
2008-04-25 16:38:00,81.426,81.426,81.369,81.369,40400000.0
2008-04-25 16:39:00,81.332,81.382,81.332,81.348,35200000.0
2008-04-25 16:40:00,81.359,81.407,81.359,81.407,56000000.0
2008-04-25 16:41:00,81.386,81.386,81.357,81.376,74400000.0
2008-04-25 16:42:00,81.389,81.39,81.375,81.378,53800000.0
2008-04-25 16:43:00,81.363,81.404,81.363,81.404,17600000.0
2008-04-25 16:44:00,81.385,81.392,81.362,81.392,11200000.0
2008-04-25 16:45:00,81.401,81.422,81.401,81.417,57600000.0
2008-04-25 16:46:00,81.416,81.416,81.364,81.364,12800000.0
2008-04-25 16:47:00,81.374,81.377,81.336,81.336,70400000.0
2008-04-25 16:48:00,81.301,81.324,81.301,81.321,52200000.0
2008-04-25 16:49:00,81.346,81.394,81.346,81.394,37200000.0
2008-04-25 16:50:00,81.421,81.447,81.421,81.431,75600000.0
2008-04-25 16:51:00,81.432,81.479,81.432,81.472,31800000.0
2008-04-25 16:52:00,81.46,81.471,81.452,81.457,46400000.0
2008-04-25 16:53:00,81.432,81.445,81.428,81.432,30400000.0
2008-04-25 16:54:00,81.445,81.467,81.445,81.467,11200000.0
2008-04-25 16:55:00,81.46,81.46,81.446,81.446,27200000.0
2008-04-25 16:56:00,81.455,81.463,81.451,81.457,36200000.0
2008-04-25 16:57:00,81.449,81.449,81.428,81.447,19200000.0
2008-04-25 16:58:00,81.451,81.46,81.444,81.456,12800000.0
2008-04-25 16:59:00,81.461,81.607,81.461,81.607,51200000.0
2008-04-25 17:00:00,81.613,81.634,81.613,81.624,49600000.0
2008-04-25 17:01:00,81.625,81.625,81.597,81.597,40400000.0
2008-04-25 17:02:00,81.589,81.602,81.588,81.601,33000000.0
2008-04-25 17:03:00,81.603,81.603,81.589,81.597,44800000.0
2008-04-25 17:04:00,81.575,81.575,81.549,81.552,41000000.0
2008-04-25 17:05:00,81.539,81.539,81.519,81.523,54400000.0
2008-04-25 17:06:00,81.538,81.568,81.538,81.568,59200000.0
2008-04-25 17:07:00,81.549,81.559,81.53,81.558,35200000.0
2008-04-25 17:08:00,81.55,81.55,81.502,81.502,69200000.0
2008-04-25 17:09:00,81.5,81.511,81.493,81.493,59200000.0
2008-04-25 17:10:00,81.511,81.539,81.504,81.539,25600000.0
2008-04-25 17:11:00,81.536,81.545,81.519,81.519,38400000.0
2008-04-25 17:12:00,81.5,81.501,81.483,81.485,25000000.0
2008-04-25 17:13:00,81.461,81.461,81.414,81.421,28800000.0
2008-04-25 17:14:00,81.42,81.468,81.42,81.468,22800000.0
2008-04-25 17:15:00,81.468,81.474,81.461,81.461,19200000.0
2008-04-25 17:16:00,81.449,81.462,81.443,81.46,17600000.0
2008-04-25 17:17:00,81.468,81.468,81.452,81.455,38400000.0
2008-04-25 17:18:00,81.444,81.448,81.414,81.448,57600000.0
2008-04-25 17:19:00,81.438,81.442,81.428,81.428,24000000.0
2008-04-25 17:20:00,81.416,81.416,81.383,81.383,16000000.0
2008-04-25 17:21:00,81.378,81.394,81.378,81.394,28800000.0
2008-04-25 17:22:00,81.396,81.402,81.392,81.392,19200000.0
2008-04-25 17:23:00,81.38,81.38,81.367,81.377,11200000.0
2008-04-25 17:24:00,81.397,81.415,81.381,81.415,12800000.0
2008-04-25 17:25:00,81.437,81.437,81.403,81.403,17600000.0
2008-04-25 17:26:00,81.396,81.41,81.396,81.41,35200000.0
2008-04-25 17:27:00,81.416,81.416,81.393,81.406,45800000.0
2008-04-25 17:28:00,81.411,81.411,81.386,81.386,32400000.0
2008-04-25 17:29:00,81.403,81.409,81.398,81.406,27200000.0
2008-04-25 17:30:00,81.406,81.411,81.401,81.401,17600000.0
2008-04-25 17:31:00,81.388,81.39,81.377,81.384,88000000.0
2008-04-25 17:32:00,81.39,81.39,81.379,81.379,52800000.0
2008-04-25 17:33:00,81.377,81.4,81.377,81.4,36800000.0
2008-04-25 17:34:00,81.404,81.405,81.394,81.399,64000000.0
2008-04-25 17:35:00,81.408,81.408,81.394,81.396,43200000.0
2008-04-25 17:36:00,81.394,81.394,81.358,81.358,33600000.0
2008-04-25 17:37:00,81.369,81.387,81.369,81.381,16000000.0
2008-04-25 17:38:00,81.368,81.375,81.364,81.367,35600000.0
2008-04-25 17:39:00,81.369,81.377,81.354,81.374,16000000.0
2008-04-25 17:40:00,81.379,81.379,81.364,81.368,75200000.0
2008-04-25 17:41:00,81.366,81.387,81.366,81.378,12800000.0
2008-04-25 17:42:00,81.372,81.382,81.368,81.368,12800000.0
2008-04-25 17:43:00,81.381,81.407,81.381,81.407,17000000.0
2008-04-25 17:44:00,81.465,81.477,81.464,81.472,30400000.0
2008-04-25 17:45:00,81.475,81.512,81.475,81.501,29800000.0
2008-04-25 17:46:00,81.511,81.518,81.506,81.506,41600000.0
2008-04-25 17:47:00,81.524,81.527,81.481,81.481,57600000.0
2008-04-25 17:48:00,81.477,81.482,81.459,81.459,57600000.0
2008-04-25 17:49:00,81.478,81.491,81.466,81.467,46400000.0
2008-04-25 17:50:00,81.452,81.452,81.418,81.426,12800000.0
2008-04-25 17:51:00,81.415,81.415,81.377,81.398,49600000.0
2008-04-25 17:52:00,81.399,81.415,81.387,81.387,43200000.0
2008-04-25 17:53:00,81.39,81.398,81.383,81.398,33600000.0
2008-04-25 17:54:00,81.406,81.409,81.394,81.394,38400000.0
2008-04-25 17:55:00,81.399,81.399,81.39,81.397,40000000.0
2008-04-25 17:56:00,81.399,81.408,81.397,81.402,44800000.0
2008-04-25 17:57:00,81.405,81.411,81.396,81.403,36600000.0
2008-04-25 17:58:00,81.394,81.397,81.382,81.382,17000000.0
2008-04-25 17:59:00,81.419,81.454,81.419,81.443,62400000.0
2008-04-25 18:00:00,81.446,81.454,81.446,81.452,51000000.0
2008-04-25 18:01:00,81.452,81.458,81.452,81.458,32000000.0
2008-04-25 18:02:00,81.471,81.485,81.471,81.485,24000000.0
2008-04-25 18:03:00,81.477,81.482,81.47,81.478,36800000.0
2008-04-25 18:04:00,81.475,81.477,81.472,81.472,34000000.0
2008-04-25 18:05:00,81.47,81.479,81.47,81.476,12800000.0
2008-04-25 18:06:00,81.476,81.479,81.466,81.479,30800000.0
2008-04-25 18:07:00,81.478,81.487,81.469,81.487,11200000.0
2008-04-25 18:08:00,81.48,81.499,81.48,81.499,84600000.0
2008-04-25 18:09:00,81.488,81.488,81.43,81.43,33600000.0
2008-04-25 18:10:00,81.414,81.414,81.388,81.402,16000000.0
2008-04-25 18:11:00,81.413,81.452,81.413,81.452,12800000.0
2008-04-25 18:12:00,81.464,81.468,81.457,81.457,12800000.0
2008-04-25 18:13:00,81.452,81.476,81.447,81.473,27200000.0
2008-04-25 18:14:00,81.486,81.487,81.47,81.47,18600000.0
2008-04-25 18:15:00,81.482,81.488,81.48,81.48,30400000.0
2008-04-25 18:16:00,81.477,81.492,81.477,81.492,56400000.0
2008-04-25 18:17:00,81.49,81.496,81.483,81.483,42600000.0
2008-04-25 18:18:00,81.485,81.485,81.474,81.483,30400000.0
2008-04-25 18:19:00,81.449,81.449,81.403,81.403,46800000.0
2008-04-25 18:20:00,81.386,81.39,81.383,81.383,43200000.0
2008-04-25 18:21:00,81.375,81.387,81.373,81.381,12800000.0
2008-04-25 18:22:00,81.392,81.392,81.381,81.384,33600000.0
2008-04-25 18:23:00,81.362,81.405,81.362,81.39,46400000.0
2008-04-25 18:24:00,81.39,81.396,81.383,81.383,52800000.0
2008-04-25 18:25:00,81.386,81.386,81.364,81.367,33000000.0
2008-04-25 18:26:00,81.353,81.371,81.347,81.357,30800000.0
2008-04-25 18:27:00,81.359,81.374,81.356,81.374,33600000.0
2008-04-25 18:28:00,81.367,81.38,81.367,81.38,12800000.0
2008-04-25 18:29:00,81.389,81.389,81.372,81.378,25600000.0
2008-04-25 18:30:00,81.394,81.417,81.394,81.417,36800000.0
2008-04-25 18:31:00,81.401,81.401,81.373,81.381,11200000.0
2008-04-25 18:32:00,81.382,81.389,81.381,81.381,69800000.0
2008-04-25 18:33:00,81.37,81.37,81.315,81.315,32000000.0
2008-04-25 18:34:00,81.309,81.309,81.293,81.303,19200000.0
2008-04-25 18:35:00,81.289,81.295,81.284,81.294,42600000.0
2008-04-25 18:36:00,81.3,81.3,81.282,81.29,68200000.0
2008-04-25 18:37:00,81.292,81.304,81.292,81.298,36800000.0
2008-04-25 18:38:00,81.29,81.302,81.29,81.302,49000000.0
2008-04-25 18:39:00,81.312,81.312,81.298,81.309,76600000.0
2008-04-25 18:40:00,81.304,81.31,81.298,81.301,66000000.0
2008-04-25 18:41:00,81.299,81.299,81.285,81.29,72400000.0
2008-04-25 18:42:00,81.289,81.294,81.285,81.292,78400000.0
2008-04-25 18:43:00,81.3,81.304,81.293,81.3,50000000.0
2008-04-25 18:44:00,81.307,81.314,81.307,81.307,30400000.0
2008-04-25 18:45:00,81.311,81.316,81.296,81.313,12800000.0
2008-04-25 18:46:00,81.328,81.361,81.328,81.361,12800000.0
2008-04-25 18:47:00,81.357,81.374,81.357,81.366,13800000.0
2008-04-25 18:48:00,81.381,81.394,81.381,81.394,29200000.0
2008-04-25 18:49:00,81.411,81.441,81.411,81.441,23400000.0
2008-04-25 18:50:00,81.429,81.434,81.42,81.425,46400000.0
2008-04-25 18:51:00,81.418,81.431,81.416,81.431,12800000.0
2008-04-25 18:52:00,81.441,81.457,81.441,81.454,19200000.0
2008-04-25 18:53:00,81.439,81.445,81.43,81.444,30800000.0
2008-04-25 18:54:00,81.455,81.468,81.453,81.464,19200000.0
2008-04-25 18:55:00,81.461,81.462,81.451,81.456,21800000.0
2008-04-25 18:56:00,81.454,81.454,81.441,81.449,16000000.0
2008-04-25 18:57:00,81.457,81.465,81.457,81.462,19200000.0
2008-04-25 18:58:00,81.443,81.46,81.434,81.46,32000000.0
2008-04-25 18:59:00,81.465,81.479,81.464,81.473,32000000.0
2008-04-25 19:00:00,81.466,81.466,81.43,81.43,14400000.0
2008-04-25 19:01:00,81.401,81.446,81.401,81.435,19200000.0
2008-04-25 19:02:00,81.444,81.452,81.444,81.452,43200000.0
2008-04-25 19:03:00,81.47,81.47,81.452,81.454,14400000.0
2008-04-25 19:04:00,81.441,81.441,81.415,81.415,17600000.0
2008-04-25 19:05:00,81.415,81.415,81.406,81.412,22400000.0
2008-04-25 19:06:00,81.425,81.425,81.377,81.377,56000000.0
2008-04-25 19:07:00,81.375,81.417,81.372,81.417,35200000.0
2008-04-25 19:08:00,81.422,81.443,81.422,81.438,22400000.0
2008-04-25 19:09:00,81.452,81.469,81.452,81.469,13200000.0
2008-04-25 19:10:00,81.477,81.485,81.474,81.474,17600000.0
2008-04-25 19:11:00,81.464,81.468,81.457,81.467,30400000.0
2008-04-25 19:12:00,81.455,81.473,81.45,81.458,24000000.0
2008-04-25 19:13:00,81.472,81.486,81.472,81.486,12800000.0
2008-04-25 19:14:00,81.48,81.48,81.455,81.459,12800000.0
2008-04-25 19:15:00,81.439,81.446,81.426,81.433,16000000.0
2008-04-25 19:16:00,81.427,81.427,81.403,81.414,12800000.0
2008-04-25 19:17:00,81.415,81.417,81.409,81.417,14400000.0
2008-04-25 19:18:00,81.42,81.425,81.415,81.425,32000000.0
2008-04-25 19:19:00,81.423,81.423,81.404,81.408,11200000.0
2008-04-25 19:20:00,81.408,81.413,81.397,81.413,14800000.0
2008-04-25 19:21:00,81.423,81.423,81.408,81.408,17600000.0
2008-04-25 19:22:00,81.409,81.416,81.401,81.416,14400000.0
2008-04-25 19:23:00,81.411,81.417,81.401,81.415,16000000.0
2008-04-25 19:24:00,81.419,81.425,81.412,81.416,48000000.0
2008-04-25 19:25:00,81.434,81.452,81.432,81.452,11200000.0
2008-04-25 19:26:00,81.452,81.47,81.452,81.462,41600000.0
2008-04-25 19:27:00,81.452,81.452,81.428,81.428,14400000.0
2008-04-25 19:28:00,81.417,81.42,81.405,81.42,12800000.0
2008-04-25 19:29:00,81.417,81.42,81.412,81.419,12800000.0
2008-04-25 19:30:00,81.423,81.423,81.411,81.419,11600000.0
2008-04-25 19:31:00,81.402,81.414,81.402,81.405,12800000.0
2008-04-25 19:32:00,81.394,81.394,81.383,81.386,10600000.0
2008-04-25 19:33:00,81.397,81.404,81.397,81.401,11200000.0
2008-04-25 19:34:00,81.407,81.41,81.401,81.404,12800000.0
2008-04-25 19:35:00,81.4,81.409,81.398,81.404,17600000.0
2008-04-25 19:36:00,81.402,81.402,81.39,81.4,16000000.0
2008-04-25 19:37:00,81.387,81.399,81.387,81.399,11200000.0
2008-04-25 19:38:00,81.413,81.426,81.413,81.42,11200000.0
2008-04-25 19:39:00,81.415,81.428,81.415,81.422,12200000.0
2008-04-25 19:40:00,81.418,81.428,81.418,81.423,11200000.0
2008-04-25 19:41:00,81.427,81.443,81.427,81.443,11200000.0
2008-04-25 19:42:00,81.446,81.456,81.446,81.451,11200000.0
2008-04-25 19:43:00,81.456,81.474,81.456,81.474,19200000.0
2008-04-25 19:44:00,81.478,81.484,81.465,81.468,11200000.0
2008-04-25 19:45:00,81.482,81.482,81.47,81.479,16000000.0
2008-04-25 19:46:00,81.455,81.456,81.438,81.455,14400000.0
2008-04-25 19:47:00,81.459,81.461,81.441,81.452,17000000.0
2008-04-25 19:48:00,81.462,81.462,81.434,81.436,12800000.0
2008-04-25 19:49:00,81.436,81.445,81.436,81.445,30400000.0
2008-04-25 19:50:00,81.441,81.45,81.441,81.445,12800000.0
2008-04-25 19:51:00,81.425,81.426,81.419,81.419,12800000.0
2008-04-25 19:52:00,81.397,81.414,81.395,81.398,16000000.0
2008-04-25 19:53:00,81.404,81.404,81.391,81.391,12800000.0
2008-04-25 19:54:00,81.406,81.419,81.406,81.419,12800000.0
2008-04-25 19:55:00,81.433,81.462,81.433,81.462,11200000.0
2008-04-25 19:56:00,81.462,81.467,81.456,81.457,16000000.0
2008-04-25 19:57:00,81.471,81.486,81.462,81.486,12800000.0
2008-04-25 19:58:00,81.486,81.494,81.48,81.494,11200000.0
2008-04-25 19:59:00,81.501,81.504,81.499,81.503,12800000.0
2008-04-25 20:00:00,81.495,81.502,81.493,81.498,17600000.0
2008-04-25 20:01:00,81.494,81.5,81.494,81.499,11200000.0
2008-04-25 20:02:00,81.496,81.502,81.48,81.48,17600000.0
2008-04-25 20:03:00,81.475,81.479,81.47,81.479,16000000.0
2008-04-25 20:04:00,81.475,81.496,81.475,81.496,30400000.0
2008-04-25 20:05:00,81.509,81.51,81.503,81.508,13200000.0
2008-04-25 20:06:00,81.493,81.511,81.493,81.511,11200000.0
2008-04-25 20:07:00,81.508,81.51,81.503,81.505,17600000.0
2008-04-25 20:08:00,81.507,81.52,81.502,81.514,38400000.0
2008-04-25 20:09:00,81.49,81.49,81.479,81.48,11200000.0
2008-04-25 20:10:00,81.484,81.489,81.482,81.482,16000000.0
2008-04-25 20:11:00,81.481,81.481,81.464,81.464,11200000.0
2008-04-25 20:12:00,81.47,81.481,81.47,81.481,11200000.0
2008-04-25 20:13:00,81.471,81.471,81.392,81.392,26600000.0
2008-04-25 20:14:00,81.379,81.408,81.326,81.408,14400000.0
2008-04-25 20:15:00,81.395,81.41,81.379,81.379,17600000.0
2008-04-25 20:16:00,81.388,81.421,81.388,81.421,28200000.0
2008-04-25 20:17:00,81.418,81.418,81.371,81.371,33600000.0
2008-04-25 20:18:00,81.371,81.375,81.367,81.369,32400000.0
2008-04-25 20:19:00,81.37,81.38,81.37,81.38,11200000.0
2008-04-25 20:20:00,81.368,81.404,81.368,81.404,19200000.0
2008-04-25 20:21:00,81.404,81.419,81.399,81.399,16000000.0
2008-04-25 20:22:00,81.396,81.406,81.396,81.4,14400000.0
2008-04-25 20:23:00,81.394,81.402,81.39,81.39,13200000.0
2008-04-25 20:24:00,81.376,81.383,81.375,81.38,16000000.0
2008-04-25 20:25:00,81.371,81.391,81.371,81.389,11200000.0
2008-04-25 20:26:00,81.385,81.397,81.383,81.391,16000000.0
2008-04-25 20:27:00,81.401,81.411,81.397,81.397,13200000.0
2008-04-25 20:28:00,81.414,81.431,81.412,81.431,11200000.0
2008-04-25 20:29:00,81.428,81.441,81.428,81.437,12800000.0
2008-04-25 20:30:00,81.47,81.486,81.47,81.486,27200000.0
2008-04-25 20:31:00,81.482,81.482,81.456,81.458,8000000.0
2008-04-25 20:32:00,81.472,81.473,81.456,81.456,11200000.0
2008-04-25 20:33:00,81.442,81.446,81.43,81.434,12800000.0
2008-04-25 20:34:00,81.416,81.422,81.413,81.422,11200000.0
2008-04-25 20:35:00,81.417,81.426,81.409,81.415,11200000.0
2008-04-25 20:36:00,81.42,81.42,81.405,81.414,16000000.0
2008-04-25 20:37:00,81.42,81.423,81.418,81.418,8000000.0
2008-04-25 20:38:00,81.407,81.413,81.404,81.41,12800000.0
2008-04-25 20:39:00,81.413,81.425,81.413,81.423,14400000.0
2008-04-25 20:40:00,81.416,81.435,81.415,81.435,11200000.0
2008-04-25 20:41:00,81.439,81.445,81.439,81.44,14400000.0
2008-04-25 20:42:00,81.44,81.44,81.43,81.432,11200000.0
2008-04-25 20:43:00,81.441,81.46,81.441,81.459,14400000.0
2008-04-25 20:44:00,81.46,81.466,81.455,81.461,11200000.0
2008-04-25 20:45:00,81.465,81.485,81.465,81.482,12800000.0
2008-04-25 20:46:00,81.465,81.472,81.464,81.467,14400000.0
2008-04-25 20:47:00,81.47,81.47,81.438,81.438,8000000.0
2008-04-25 20:48:00,81.466,81.473,81.463,81.473,17600000.0
2008-04-25 20:49:00,81.471,81.471,81.461,81.461,11200000.0
2008-04-25 20:50:00,81.461,81.461,81.448,81.452,9600000.0
2008-04-25 20:51:00,81.443,81.446,81.44,81.443,28800000.0
2008-04-25 20:52:00,81.44,81.453,81.44,81.451,8000000.0
2008-04-25 20:53:00,81.455,81.455,81.448,81.449,16400000.0
2008-04-25 20:54:00,81.44,81.473,81.44,81.473,12800000.0
2008-04-25 20:55:00,81.49,81.52,81.49,81.513,11200000.0
2008-04-25 20:56:00,81.518,81.526,81.515,81.526,12800000.0
2008-04-25 20:57:00,81.524,81.528,81.524,81.528,12200000.0
2008-04-25 20:58:00,81.529,81.536,81.522,81.526,16000000.0
2008-04-25 20:59:00,81.537,81.544,81.537,81.544,11200000.0
2008-04-25 21:00:00,81.556,81.556,81.505,81.522,17600000.0
2008-04-25 21:01:00,81.52,81.528,81.51,81.51,11200000.0
2008-04-25 21:02:00,81.548,81.561,81.548,81.56,16000000.0
2008-04-25 21:03:00,81.567,81.57,81.559,81.57,12800000.0
2008-04-25 21:04:00,81.583,81.588,81.578,81.588,16000000.0
2008-04-25 21:05:00,81.592,81.597,81.577,81.581,12800000.0
2008-04-25 21:06:00,81.565,81.583,81.56,81.575,12800000.0
2008-04-25 21:07:00,81.587,81.587,81.57,81.579,14400000.0
2008-04-25 21:08:00,81.592,81.597,81.588,81.597,16000000.0
2008-04-25 21:09:00,81.593,81.593,81.578,81.584,14400000.0
2008-04-25 21:10:00,81.582,81.6,81.582,81.596,12800000.0
2008-04-25 21:11:00,81.593,81.597,81.58,81.588,12800000.0
2008-04-25 21:12:00,81.569,81.573,81.567,81.573,12800000.0
2008-04-25 21:13:00,81.569,81.576,81.564,81.572,16000000.0
2008-04-25 21:14:00,81.584,81.593,81.575,81.593,12800000.0
2008-04-25 21:15:00,81.592,81.594,81.579,81.59,11200000.0
2008-04-25 21:16:00,81.598,81.617,81.597,81.617,19200000.0
2008-04-25 21:17:00,81.604,81.604,81.592,81.592,14400000.0
2008-04-25 21:18:00,81.588,81.604,81.588,81.604,8000000.0
2008-04-25 21:19:00,81.599,81.61,81.599,81.601,10600000.0
2008-04-25 21:20:00,81.548,81.584,81.548,81.567,14400000.0
2008-04-25 21:21:00,81.601,81.608,81.601,81.605,8000000.0
2008-04-25 21:22:00,81.606,81.62,81.603,81.62,12800000.0
2008-04-25 21:23:00,81.62,81.62,81.606,81.609,12800000.0
2008-04-25 21:24:00,81.61,81.615,81.601,81.601,11200000.0
2008-04-25 21:25:00,81.625,81.63,81.619,81.619,17600000.0
2008-04-25 21:26:00,81.603,81.615,81.598,81.605,24000000.0
2008-04-25 21:27:00,81.626,81.63,81.621,81.624,22400000.0
2008-04-25 21:28:00,81.618,81.618,81.596,81.598,11200000.0
2008-04-25 21:29:00,81.593,81.593,81.581,81.581,27200000.0
2008-04-25 21:30:00,81.585,81.592,81.584,81.592,12800000.0
2008-04-25 21:31:00,81.597,81.597,81.58,81.58,16000000.0
2008-04-25 21:32:00,81.584,81.587,81.579,81.587,14400000.0
2008-04-25 21:33:00,81.58,81.58,81.566,81.566,11200000.0
2008-04-25 21:34:00,81.573,81.576,81.564,81.568,17600000.0
2008-04-25 21:35:00,81.561,81.563,81.555,81.555,14400000.0
2008-04-25 21:36:00,81.556,81.561,81.539,81.539,11200000.0
2008-04-25 21:37:00,81.531,81.531,81.513,81.517,16400000.0
2008-04-25 21:38:00,81.481,81.481,81.391,81.391,12800000.0
2008-04-25 21:39:00,81.456,81.474,81.448,81.448,12800000.0
2008-04-25 21:40:00,81.485,81.488,81.48,81.482,11200000.0
2008-04-25 21:41:00,81.457,81.457,81.365,81.445,11200000.0
2008-04-25 21:42:00,81.451,81.451,81.425,81.441,14400000.0
2008-04-25 21:43:00,81.408,81.415,81.398,81.405,14400000.0
2008-04-25 21:44:00,81.445,81.445,81.409,81.409,12200000.0
2008-04-25 21:45:00,81.405,81.408,81.396,81.401,17600000.0
2008-04-25 21:46:00,81.391,81.396,81.385,81.392,14400000.0
2008-04-25 21:47:00,81.397,81.408,81.396,81.408,11200000.0
2008-04-25 21:48:00,81.424,81.451,81.424,81.451,35200000.0
2008-04-25 21:49:00,81.438,81.448,81.438,81.444,11200000.0
2008-04-25 21:50:00,81.454,81.456,81.443,81.449,12800000.0
2008-04-25 21:51:00,81.462,81.466,81.455,81.459,17600000.0
2008-04-25 21:52:00,81.483,81.496,81.483,81.493,11200000.0
2008-04-25 21:53:00,81.492,81.492,81.487,81.488,11200000.0
2008-04-25 21:54:00,81.487,81.492,81.48,81.482,11200000.0
2008-04-25 21:55:00,81.489,81.501,81.484,81.5,12800000.0
2008-04-25 21:56:00,81.512,81.518,81.505,81.505,12800000.0
2008-04-25 21:57:00,81.497,81.507,81.497,81.505,17600000.0
2008-04-25 21:58:00,81.479,81.479,81.477,81.479,8000000.0
2008-04-25 21:59:00,81.493,81.507,81.489,81.489,12800000.0
2008-04-25 22:00:00,81.488,81.507,81.488,81.505,18000000.0
2008-04-25 22:01:00,81.51,81.53,81.51,81.527,11200000.0
2008-04-25 22:02:00,81.535,81.54,81.534,81.54,11200000.0
2008-04-25 22:03:00,81.537,81.542,81.537,81.542,17600000.0
2008-04-25 22:04:00,81.557,81.571,81.557,81.571,16000000.0
2008-04-25 22:05:00,81.577,81.583,81.569,81.569,11200000.0
2008-04-25 22:06:00,81.566,81.58,81.566,81.578,12800000.0
2008-04-25 22:07:00,81.561,81.561,81.555,81.555,16000000.0
2008-04-25 22:08:00,81.553,81.555,81.519,81.534,16000000.0
2008-04-25 22:09:00,81.516,81.541,81.514,81.541,12800000.0
2008-04-25 22:10:00,81.545,81.553,81.545,81.549,12200000.0
2008-04-25 22:11:00,81.531,81.538,81.53,81.538,11200000.0
2008-04-25 22:12:00,81.546,81.554,81.544,81.554,12800000.0
2008-04-25 22:13:00,81.554,81.568,81.554,81.562,12800000.0
2008-04-25 22:14:00,81.554,81.554,81.54,81.548,12800000.0
2008-04-25 22:15:00,81.538,81.551,81.538,81.551,14400000.0
2008-04-25 22:16:00,81.553,81.559,81.552,81.552,17600000.0
2008-04-25 22:17:00,81.53,81.53,81.511,81.511,11200000.0
2008-04-25 22:18:00,81.482,81.482,81.473,81.482,11200000.0
2008-04-25 22:19:00,81.54,81.55,81.54,81.548,12800000.0
2008-04-25 22:20:00,81.513,81.523,81.508,81.523,12800000.0
2008-04-25 22:21:00,81.56,81.571,81.56,81.568,9600000.0
2008-04-25 22:22:00,81.576,81.579,81.572,81.574,12200000.0
2008-04-25 22:23:00,81.571,81.595,81.571,81.589,12800000.0
2008-04-25 22:24:00,81.589,81.594,81.589,81.594,11200000.0
2008-04-25 22:25:00,81.613,81.616,81.61,81.611,16000000.0
2008-04-25 22:26:00,81.613,81.621,81.613,81.619,11200000.0
2008-04-25 22:27:00,81.617,81.617,81.611,81.611,12800000.0
2008-04-25 22:28:00,81.6,81.61,81.599,81.599,11200000.0
2008-04-25 22:29:00,81.62,81.627,81.613,81.613,16000000.0
2008-04-25 22:30:00,81.624,81.624,81.614,81.615,17600000.0
2008-04-25 22:31:00,81.608,81.608,81.592,81.592,11200000.0
2008-04-25 22:32:00,81.607,81.609,81.6,81.603,12200000.0
2008-04-25 22:33:00,81.61,81.617,81.601,81.601,11200000.0
2008-04-25 22:34:00,81.615,81.621,81.605,81.621,12800000.0
2008-04-25 22:35:00,81.62,81.625,81.614,81.615,12800000.0
2008-04-25 22:36:00,81.595,81.595,81.579,81.591,12800000.0
2008-04-25 22:37:00,81.614,81.614,81.605,81.605,25000000.0
2008-04-25 22:38:00,81.583,81.583,81.572,81.583,17600000.0
2008-04-25 22:39:00,81.611,81.617,81.61,81.61,12800000.0
2008-04-25 22:40:00,81.608,81.615,81.606,81.611,17600000.0
2008-04-25 22:41:00,81.617,81.622,81.611,81.622,11200000.0
2008-04-25 22:42:00,81.626,81.674,81.626,81.674,8000000.0
2008-04-25 22:43:00,81.676,81.692,81.676,81.68,16000000.0
2008-04-25 22:44:00,81.666,81.666,81.652,81.665,12800000.0
2008-04-25 22:45:00,81.655,81.665,81.655,81.656,16000000.0
2008-04-25 22:46:00,81.675,81.675,81.656,81.659,11200000.0
2008-04-25 22:47:00,81.647,81.661,81.647,81.649,17600000.0
2008-04-25 22:48:00,81.662,81.675,81.662,81.675,11200000.0
2008-04-25 22:49:00,81.667,81.667,81.655,81.655,12800000.0
2008-04-25 22:50:00,81.658,81.68,81.658,81.68,11200000.0
2008-04-25 22:51:00,81.678,81.678,81.662,81.662,11200000.0
2008-04-25 22:52:00,81.653,81.66,81.647,81.653,11200000.0
2008-04-25 22:53:00,81.639,81.639,81.59,81.59,11600000.0
2008-04-25 22:54:00,81.556,81.577,81.536,81.536,12800000.0
2008-04-25 22:55:00,81.543,81.565,81.543,81.565,13200000.0
2008-04-25 22:56:00,81.534,81.535,81.527,81.529,17000000.0
2008-04-25 22:57:00,81.527,81.535,81.524,81.526,17600000.0
2008-04-25 22:58:00,81.539,81.539,81.53,81.53,14400000.0
2008-04-25 22:59:00,81.541,81.56,81.541,81.546,17000000.0
2008-04-27 23:00:00,81.695,81.703,81.683,81.703,17600000.0
2008-04-27 23:01:00,81.687,81.687,81.654,81.664,14400000.0
2008-04-27 23:02:00,81.692,81.693,81.68,81.68,17000000.0
2008-04-27 23:03:00,81.658,81.685,81.638,81.685,16000000.0
2008-04-27 23:04:00,81.675,81.675,81.65,81.65,11200000.0
2008-04-27 23:06:00,81.675,81.675,81.675,81.675,12800000.0
2008-04-27 23:08:00,81.653,81.653,81.645,81.646,16000000.0
2008-04-27 23:09:00,81.675,81.678,81.67,81.67,17600000.0
2008-04-27 23:10:00,81.556,81.565,81.555,81.565,12800000.0
2008-04-27 23:12:00,81.679,81.679,81.658,81.658,16400000.0
2008-04-27 23:13:00,81.645,81.645,81.642,81.645,12800000.0
2008-04-27 23:14:00,81.692,81.692,81.69,81.692,6400000.0
2008-04-27 23:15:00,81.568,81.575,81.566,81.57,17600000.0
2008-04-27 23:16:00,81.7,81.705,81.692,81.705,18000000.0
2008-04-27 23:17:00,81.568,81.57,81.561,81.561,11200000.0
2008-04-27 23:18:00,81.558,81.571,81.558,81.571,11600000.0
2008-04-27 23:20:00,81.566,81.572,81.557,81.569,14400000.0
2008-04-27 23:22:00,81.716,81.716,81.68,81.68,12800000.0
2008-04-27 23:24:00,81.563,81.617,81.563,81.617,11200000.0
2008-04-27 23:26:00,81.657,81.668,81.644,81.654,12800000.0
2008-04-27 23:27:00,81.629,81.631,81.626,81.631,17600000.0
2008-04-27 23:28:00,81.611,81.621,81.611,81.621,12800000.0
2008-04-27 23:29:00,81.649,81.662,81.649,81.658,11200000.0
2008-04-27 23:30:00,81.648,81.655,81.645,81.645,16000000.0
2008-04-27 23:31:00,81.7,81.7,81.652,81.668,12800000.0
2008-04-27 23:32:00,81.617,81.632,81.617,81.628,17600000.0
2008-04-27 23:33:00,81.668,81.668,81.655,81.656,12800000.0
2008-04-27 23:34:00,81.656,81.676,81.655,81.655,16400000.0
2008-04-27 23:36:00,81.636,81.693,81.636,81.693,12800000.0
2008-04-27 23:37:00,81.708,81.714,81.706,81.709,12800000.0
2008-04-27 23:38:00,81.705,81.722,81.705,81.715,11200000.0
2008-04-27 23:39:00,81.715,81.721,81.709,81.709,8000000.0
2008-04-27 23:40:00,81.707,81.718,81.694,81.716,35600000.0
2008-04-27 23:42:00,81.713,81.713,81.702,81.707,17600000.0
2008-04-27 23:43:00,81.711,81.717,81.7,81.713,14800000.0
2008-04-27 23:44:00,81.711,81.711,81.704,81.705,16000000.0
2008-04-27 23:45:00,81.712,81.715,81.697,81.709,11200000.0
2008-04-27 23:46:00,81.701,81.711,81.701,81.71,17600000.0
2008-04-27 23:47:00,81.73,81.735,81.727,81.73,12800000.0
2008-04-27 23:48:00,81.73,81.735,81.73,81.73,8000000.0
2008-04-27 23:49:00,81.748,81.759,81.744,81.759,16000000.0
2008-04-27 23:50:00,81.747,81.747,81.736,81.736,11200000.0
2008-04-27 23:51:00,81.729,81.729,81.702,81.715,12800000.0
2008-04-27 23:52:00,81.711,81.72,81.708,81.716,12800000.0
2008-04-27 23:54:00,81.728,81.733,81.707,81.733,14400000.0
2008-04-27 23:55:00,81.708,81.716,81.705,81.711,12800000.0
2008-04-27 23:56:00,81.709,81.709,81.623,81.623,11200000.0
2008-04-27 23:57:00,81.714,81.722,81.705,81.722,12800000.0
2008-04-27 23:58:00,81.714,81.717,81.698,81.714,11200000.0
2008-04-27 23:59:00,81.699,81.715,81.699,81.715,3200000.0
2008-04-28 00:00:00,81.711,81.722,81.702,81.706,17600000.0
2008-04-28 00:01:00,81.706,81.713,81.705,81.713,12800000.0
2008-04-28 00:02:00,81.714,81.73,81.7,81.725,11200000.0
2008-04-28 00:03:00,81.743,81.771,81.743,81.757,12200000.0
2008-04-28 00:04:00,81.745,81.777,81.745,81.777,10600000.0
2008-04-28 00:05:00,81.772,81.772,81.742,81.757,11200000.0
2008-04-28 00:06:00,81.759,81.759,81.746,81.746,11200000.0
2008-04-28 00:07:00,81.74,81.75,81.74,81.75,12800000.0
2008-04-28 00:08:00,81.734,81.747,81.734,81.741,12800000.0
2008-04-28 00:09:00,81.742,81.752,81.739,81.747,12800000.0
2008-04-28 00:10:00,81.724,81.754,81.724,81.75,12800000.0
2008-04-28 00:11:00,81.744,81.744,81.726,81.726,16000000.0
2008-04-28 00:12:00,81.745,81.747,81.742,81.742,12800000.0
2008-04-28 00:13:00,81.757,81.757,81.751,81.754,12800000.0
2008-04-28 00:14:00,81.756,81.756,81.744,81.747,14400000.0
2008-04-28 00:15:00,81.751,81.762,81.751,81.762,28800000.0
2008-04-28 00:16:00,81.738,81.74,81.735,81.737,14800000.0
2008-04-28 00:17:00,81.766,81.779,81.757,81.758,17600000.0
2008-04-28 00:18:00,81.768,81.77,81.762,81.766,12800000.0
2008-04-28 00:19:00,81.737,81.741,81.725,81.741,12800000.0
2008-04-28 00:20:00,81.753,81.753,81.733,81.733,17600000.0
2008-04-28 00:21:00,81.744,81.754,81.743,81.754,12800000.0
2008-04-28 00:22:00,81.741,81.752,81.731,81.731,17600000.0
2008-04-28 00:23:00,81.745,81.749,81.745,81.747,11200000.0
2008-04-28 00:24:00,81.73,81.76,81.73,81.76,14400000.0
2008-04-28 00:25:00,81.74,81.758,81.74,81.758,12800000.0
2008-04-28 00:26:00,81.753,81.767,81.753,81.759,12800000.0
2008-04-28 00:28:00,81.737,81.738,81.735,81.735,31400000.0
2008-04-28 00:30:00,81.746,81.766,81.746,81.766,11200000.0
2008-04-28 00:31:00,81.761,81.761,81.753,81.755,10600000.0
2008-04-28 00:32:00,81.735,81.741,81.728,81.741,12800000.0
2008-04-28 00:33:00,81.749,81.75,81.74,81.75,12800000.0
2008-04-28 00:34:00,81.737,81.755,81.737,81.755,19200000.0
2008-04-28 00:35:00,81.765,81.77,81.764,81.767,11200000.0
2008-04-28 00:36:00,81.773,81.775,81.765,81.767,17600000.0
2008-04-28 00:37:00,81.756,81.756,81.739,81.739,12800000.0
2008-04-28 00:38:00,81.732,81.732,81.716,81.716,11200000.0
2008-04-28 00:39:00,81.689,81.714,81.686,81.699,11200000.0
2008-04-28 00:40:00,81.697,81.697,81.677,81.688,16000000.0
2008-04-28 00:41:00,81.673,81.673,81.665,81.665,12800000.0
2008-04-28 00:42:00,81.671,81.686,81.671,81.68,12800000.0
2008-04-28 00:44:00,81.658,81.666,81.637,81.654,18000000.0
2008-04-28 00:45:00,81.667,81.68,81.666,81.68,11200000.0
2008-04-28 00:46:00,81.679,81.687,81.678,81.683,14400000.0
2008-04-28 00:47:00,81.67,81.678,81.664,81.664,12800000.0
2008-04-28 00:48:00,81.667,81.675,81.665,81.666,12800000.0
2008-04-28 00:49:00,81.669,81.669,81.642,81.642,16000000.0
2008-04-28 00:50:00,81.657,81.678,81.652,81.678,14400000.0
2008-04-28 00:51:00,81.673,81.673,81.661,81.664,17600000.0
2008-04-28 00:52:00,81.664,81.672,81.66,81.66,11200000.0
2008-04-28 00:53:00,81.667,81.678,81.667,81.676,17600000.0
2008-04-28 00:54:00,81.674,81.683,81.674,81.683,17000000.0
2008-04-28 00:55:00,81.669,81.678,81.669,81.674,28800000.0
2008-04-28 00:56:00,81.679,81.694,81.679,81.688,12800000.0
2008-04-28 00:57:00,81.692,81.696,81.69,81.696,12800000.0
2008-04-28 00:58:00,81.661,81.69,81.661,81.69,12800000.0
2008-04-28 00:59:00,81.689,81.702,81.689,81.702,11200000.0
2008-04-28 01:00:00,81.682,81.685,81.672,81.685,16000000.0
2008-04-28 01:01:00,81.688,81.694,81.686,81.693,9600000.0
2008-04-28 01:02:00,81.695,81.728,81.695,81.728,11200000.0
2008-04-28 01:03:00,81.721,81.721,81.709,81.709,22400000.0
2008-04-28 01:04:00,81.713,81.719,81.712,81.717,12800000.0
2008-04-28 01:05:00,81.723,81.749,81.722,81.749,12800000.0
2008-04-28 01:06:00,81.772,81.779,81.715,81.772,12800000.0
2008-04-28 01:07:00,81.764,81.764,81.724,81.724,11200000.0
2008-04-28 01:08:00,81.725,81.732,81.722,81.726,16000000.0
2008-04-28 01:09:00,81.72,81.723,81.718,81.722,16000000.0
2008-04-28 01:10:00,81.712,81.719,81.711,81.719,15400000.0
2008-04-28 01:11:00,81.731,81.731,81.722,81.725,11200000.0
2008-04-28 01:12:00,81.725,81.733,81.725,81.733,16000000.0
2008-04-28 01:13:00,81.754,81.757,81.751,81.751,17600000.0
2008-04-28 01:14:00,81.762,81.767,81.758,81.758,16000000.0
2008-04-28 01:15:00,81.765,81.775,81.761,81.775,17600000.0
2008-04-28 01:16:00,81.781,81.786,81.777,81.777,26000000.0
2008-04-28 01:17:00,81.784,81.799,81.784,81.799,12800000.0
2008-04-28 01:18:00,81.8,81.8,81.772,81.772,12800000.0
2008-04-28 01:19:00,81.769,81.78,81.766,81.78,11200000.0
2008-04-28 01:20:00,81.765,81.772,81.765,81.772,11200000.0
2008-04-28 01:21:00,81.752,81.77,81.752,81.761,11200000.0
2008-04-28 01:22:00,81.775,81.796,81.774,81.796,11200000.0
2008-04-28 01:23:00,81.796,81.807,81.796,81.804,11200000.0
2008-04-28 01:24:00,81.808,81.808,81.798,81.801,12800000.0
2008-04-28 01:25:00,81.795,81.82,81.795,81.82,11200000.0
2008-04-28 01:26:00,81.835,81.836,81.808,81.808,11200000.0
2008-04-28 01:27:00,81.818,81.822,81.811,81.815,16000000.0
2008-04-28 01:28:00,81.827,81.84,81.826,81.84,14400000.0
2008-04-28 01:29:00,81.841,81.848,81.841,81.848,16000000.0
2008-04-28 01:30:00,81.825,81.851,81.825,81.849,11200000.0
2008-04-28 01:31:00,81.854,81.873,81.846,81.873,11200000.0
2008-04-28 01:32:00,81.878,81.883,81.876,81.876,12800000.0
2008-04-28 01:33:00,81.847,81.864,81.847,81.855,11600000.0
2008-04-28 01:34:00,81.876,81.883,81.874,81.883,24000000.0
2008-04-28 01:35:00,81.911,81.94,81.911,81.94,11200000.0
2008-04-28 01:36:00,81.948,81.951,81.937,81.948,11200000.0
2008-04-28 01:37:00,81.958,81.959,81.951,81.958,12800000.0
2008-04-28 01:38:00,81.966,81.968,81.952,81.965,17600000.0
2008-04-28 01:39:00,81.963,81.966,81.957,81.957,13800000.0
2008-04-28 01:40:00,81.947,81.947,81.921,81.921,11200000.0
2008-04-28 01:41:00,81.929,81.929,81.91,81.92,12800000.0
2008-04-28 01:42:00,81.917,81.924,81.917,81.921,11200000.0
2008-04-28 01:43:00,81.919,81.932,81.913,81.932,8000000.0
2008-04-28 01:44:00,81.934,81.958,81.928,81.958,13200000.0
2008-04-28 01:45:00,81.972,81.972,81.921,81.921,12800000.0
2008-04-28 01:46:00,81.902,81.94,81.902,81.94,15400000.0
2008-04-28 01:47:00,81.943,81.944,81.919,81.932,12800000.0
2008-04-28 01:48:00,81.941,81.942,81.929,81.938,13200000.0
2008-04-28 01:49:00,81.925,81.932,81.921,81.923,12800000.0
2008-04-28 01:50:00,81.913,81.917,81.911,81.917,14400000.0
2008-04-28 01:51:00,81.919,81.929,81.919,81.923,17600000.0
2008-04-28 01:52:00,81.924,81.928,81.922,81.922,20800000.0
2008-04-28 01:53:00,81.922,81.922,81.906,81.906,8000000.0
2008-04-28 01:54:00,81.9,81.916,81.9,81.916,12800000.0
2008-04-28 01:55:00,81.903,81.903,81.891,81.902,14400000.0
2008-04-28 01:56:00,81.911,81.911,81.903,81.903,12800000.0
2008-04-28 01:57:00,81.912,81.931,81.912,81.922,18600000.0
2008-04-28 01:58:00,81.928,81.946,81.928,81.946,11200000.0
2008-04-28 01:59:00,81.93,81.94,81.93,81.94,12800000.0
2008-04-28 02:00:00,81.952,81.952,81.939,81.939,12800000.0
2008-04-28 02:01:00,81.939,81.94,81.927,81.94,17600000.0
2008-04-28 02:02:00,81.933,81.948,81.933,81.943,11200000.0
2008-04-28 02:03:00,81.933,81.943,81.91,81.913,15400000.0
2008-04-28 02:04:00,81.904,81.904,81.887,81.889,11200000.0
2008-04-28 02:05:00,81.903,81.903,81.872,81.887,12800000.0
2008-04-28 02:06:00,81.917,81.948,81.917,81.948,14400000.0
2008-04-28 02:07:00,81.95,81.951,81.945,81.947,12800000.0
2008-04-28 02:08:00,81.93,81.945,81.914,81.945,17600000.0
2008-04-28 02:09:00,81.964,81.964,81.938,81.943,15400000.0
2008-04-28 02:10:00,81.932,81.936,81.927,81.93,16000000.0
2008-04-28 02:11:00,81.936,81.941,81.916,81.941,12800000.0
2008-04-28 02:12:00,81.925,81.94,81.921,81.927,17600000.0
2008-04-28 02:13:00,81.917,81.929,81.914,81.927,11200000.0
2008-04-28 02:14:00,81.928,81.928,81.926,81.926,11200000.0
2008-04-28 02:15:00,81.94,81.948,81.934,81.943,11200000.0
2008-04-28 02:16:00,81.951,81.96,81.95,81.955,11600000.0
2008-04-28 02:17:00,81.956,81.956,81.946,81.953,11200000.0
2008-04-28 02:18:00,81.932,81.947,81.932,81.947,12800000.0
2008-04-28 02:19:00,81.956,81.961,81.951,81.961,12800000.0
2008-04-28 02:20:00,81.955,81.955,81.864,81.946,12800000.0
2008-04-28 02:21:00,81.937,81.95,81.932,81.932,17600000.0
2008-04-28 02:22:00,81.891,81.917,81.891,81.905,14400000.0
2008-04-28 02:23:00,81.921,81.941,81.921,81.939,12800000.0
2008-04-28 02:24:00,81.94,81.94,81.923,81.923,11200000.0
2008-04-28 02:25:00,81.925,81.939,81.922,81.923,17600000.0
2008-04-28 02:26:00,81.936,81.936,81.911,81.911,12800000.0
2008-04-28 02:27:00,81.916,81.918,81.914,81.918,11600000.0
2008-04-28 02:28:00,81.918,81.922,81.914,81.92,12800000.0
2008-04-28 02:29:00,81.919,81.919,81.909,81.916,11200000.0
2008-04-28 02:30:00,81.918,81.923,81.913,81.917,12800000.0
2008-04-28 02:31:00,81.911,81.917,81.902,81.907,18000000.0
2008-04-28 02:32:00,81.902,81.906,81.891,81.891,11200000.0
2008-04-28 02:33:00,81.905,81.915,81.905,81.91,11200000.0
2008-04-28 02:34:00,81.909,81.932,81.909,81.932,14400000.0
2008-04-28 02:35:00,81.939,81.939,81.932,81.932,12800000.0
2008-04-28 02:36:00,81.924,81.94,81.924,81.94,12800000.0
2008-04-28 02:37:00,81.929,81.934,81.924,81.925,12800000.0
2008-04-28 02:38:00,81.94,81.94,81.927,81.931,11600000.0
2008-04-28 02:39:00,81.939,81.946,81.936,81.941,16000000.0
2008-04-28 02:40:00,81.933,81.943,81.928,81.942,16000000.0
2008-04-28 02:41:00,81.93,81.956,81.93,81.956,11200000.0
2008-04-28 02:42:00,81.958,81.958,81.941,81.948,11200000.0
2008-04-28 02:43:00,81.943,81.951,81.943,81.948,11200000.0
2008-04-28 02:44:00,81.961,81.961,81.948,81.948,11200000.0
2008-04-28 02:45:00,81.944,81.944,81.924,81.937,11200000.0
2008-04-28 02:46:00,81.947,81.961,81.945,81.961,11200000.0
2008-04-28 02:47:00,81.945,81.949,81.927,81.934,12200000.0
2008-04-28 02:48:00,81.935,81.935,81.848,81.848,10600000.0
2008-04-28 02:49:00,81.959,81.964,81.955,81.963,17600000.0
2008-04-28 02:50:00,81.964,81.975,81.951,81.972,12800000.0
2008-04-28 02:51:00,81.979,81.99,81.97,81.99,11200000.0
2008-04-28 02:52:00,81.987,82.001,81.987,82.001,11200000.0
2008-04-28 02:53:00,81.998,82.008,81.993,81.993,11200000.0
2008-04-28 02:54:00,81.996,81.998,81.983,81.983,12800000.0
2008-04-28 02:55:00,81.993,81.999,81.986,81.986,11200000.0
2008-04-28 02:56:00,81.971,81.999,81.971,81.997,11200000.0
2008-04-28 02:57:00,81.998,81.998,81.985,81.992,11200000.0
2008-04-28 02:58:00,81.989,81.997,81.98,81.989,17600000.0
2008-04-28 02:59:00,81.998,82.011,81.998,82.011,3200000.0
2008-04-28 03:00:00,82.02,82.033,82.02,82.029,12800000.0
2008-04-28 03:01:00,82.024,82.027,82.015,82.027,11200000.0
2008-04-28 03:02:00,82.011,82.027,82.011,82.016,17600000.0
2008-04-28 03:03:00,82.015,82.017,82.004,82.013,14400000.0
2008-04-28 03:04:00,82.015,82.021,82.009,82.021,11200000.0
2008-04-28 03:05:00,82.015,82.021,82.012,82.012,16000000.0
2008-04-28 03:06:00,82.004,82.016,82.004,82.008,16000000.0
2008-04-28 03:07:00,81.994,82.003,81.994,82.001,14400000.0
2008-04-28 03:08:00,82.006,82.007,81.997,82.003,10600000.0
2008-04-28 03:09:00,81.993,82.002,81.984,82.002,11200000.0
2008-04-28 03:10:00,81.999,82.004,81.999,81.999,8000000.0
2008-04-28 03:11:00,81.998,82.017,81.998,82.017,11200000.0
2008-04-28 03:12:00,82.022,82.025,82.017,82.021,11200000.0
2008-04-28 03:13:00,82.018,82.018,82.011,82.018,16800000.0
2008-04-28 03:14:00,82.015,82.015,82.005,82.012,16000000.0
2008-04-28 03:15:00,82.021,82.026,82.017,82.024,17600000.0
2008-04-28 03:16:00,82.025,82.025,82.016,82.016,12800000.0
2008-04-28 03:17:00,82.018,82.025,82.005,82.023,11200000.0
2008-04-28 03:18:00,82.023,82.025,82.007,82.007,11200000.0
2008-04-28 03:19:00,82.028,82.028,82.02,82.027,12800000.0
2008-04-28 03:20:00,82.018,82.023,82.016,82.023,11200000.0
2008-04-28 03:21:00,82.059,82.064,82.057,82.061,14400000.0
2008-04-28 03:22:00,82.056,82.064,82.049,82.049,11200000.0
2008-04-28 03:23:00,82.056,82.069,82.056,82.065,12800000.0
2008-04-28 03:24:00,82.067,82.077,82.067,82.068,11200000.0
2008-04-28 03:25:00,82.049,82.061,82.033,82.033,17600000.0
2008-04-28 03:26:00,82.035,82.054,82.029,82.054,10600000.0
2008-04-28 03:27:00,82.049,82.062,82.049,82.056,14400000.0
2008-04-28 03:28:00,82.055,82.061,82.055,82.061,14400000.0
2008-04-28 03:29:00,82.055,82.068,82.044,82.044,12800000.0
2008-04-28 03:30:00,82.052,82.058,82.052,82.058,14400000.0
2008-04-28 03:31:00,82.051,82.063,82.051,82.061,12800000.0
2008-04-28 03:32:00,82.022,82.048,82.02,82.048,13200000.0
2008-04-28 03:33:00,82.054,82.059,82.052,82.052,11200000.0
2008-04-28 03:34:00,82.05,82.057,82.042,82.057,11200000.0
2008-04-28 03:35:00,82.056,82.058,82.045,82.047,17600000.0
2008-04-28 03:36:00,82.023,82.041,82.023,82.039,12800000.0
2008-04-28 03:37:00,82.047,82.058,82.039,82.039,17600000.0
2008-04-28 03:38:00,82.046,82.057,82.046,82.052,11200000.0
2008-04-28 03:39:00,82.047,82.056,81.995,82.047,14400000.0
2008-04-28 03:40:00,82.055,82.055,82.044,82.044,11200000.0
2008-04-28 03:41:00,82.049,82.054,82.046,82.051,10600000.0
2008-04-28 03:42:00,82.065,82.065,82.055,82.062,12800000.0
2008-04-28 03:43:00,82.07,82.08,82.06,82.08,11200000.0
2008-04-28 03:44:00,82.084,82.087,82.077,82.077,8000000.0
2008-04-28 03:45:00,82.082,82.088,82.08,82.08,11200000.0
2008-04-28 03:46:00,82.092,82.097,82.091,82.094,17600000.0
2008-04-28 03:47:00,82.094,82.094,82.083,82.085,11200000.0
2008-04-28 03:48:00,82.094,82.094,82.088,82.089,10600000.0
2008-04-28 03:49:00,82.089,82.095,82.078,82.095,12800000.0
2008-04-28 03:50:00,82.094,82.107,82.086,82.107,12800000.0
2008-04-28 03:51:00,82.098,82.107,82.098,82.107,12800000.0
2008-04-28 03:52:00,82.101,82.101,82.087,82.094,12800000.0
2008-04-28 03:53:00,82.09,82.101,82.086,82.095,11200000.0
2008-04-28 03:54:00,82.093,82.104,82.076,82.087,12800000.0
2008-04-28 03:55:00,82.086,82.101,82.086,82.101,14400000.0
2008-04-28 03:56:00,82.09,82.094,82.072,82.094,10600000.0
2008-04-28 03:57:00,82.109,82.117,82.109,82.11,12800000.0
2008-04-28 03:58:00,82.115,82.116,82.108,82.111,11200000.0
2008-04-28 03:59:00,82.097,82.097,82.082,82.094,12800000.0
2008-04-28 04:00:00,82.1,82.107,82.091,82.093,14400000.0
2008-04-28 04:01:00,82.089,82.12,82.089,82.12,10600000.0
2008-04-28 04:02:00,82.109,82.109,82.095,82.095,12200000.0
2008-04-28 04:03:00,82.078,82.083,82.067,82.067,12800000.0
2008-04-28 04:04:00,82.1,82.106,82.092,82.092,12200000.0
2008-04-28 04:05:00,82.076,82.076,82.064,82.064,11200000.0
2008-04-28 04:06:00,82.046,82.055,82.038,82.038,14400000.0
2008-04-28 04:07:00,82.05,82.062,82.046,82.046,14400000.0
2008-04-28 04:08:00,82.06,82.06,81.962,81.962,11200000.0
2008-04-28 04:09:00,82.054,82.061,82.049,82.059,11200000.0
2008-04-28 04:10:00,82.066,82.069,82.057,82.064,17600000.0
2008-04-28 04:11:00,82.049,82.068,82.049,82.067,12800000.0
2008-04-28 04:12:00,82.067,82.067,82.061,82.061,12800000.0
2008-04-28 04:13:00,82.059,82.059,82.052,82.056,11200000.0
2008-04-28 04:14:00,82.055,82.074,82.055,82.063,16000000.0
2008-04-28 04:15:00,82.075,82.077,82.071,82.075,12800000.0
2008-04-28 04:16:00,82.059,82.059,82.047,82.047,11200000.0
2008-04-28 04:17:00,82.052,82.052,82.041,82.044,14400000.0
2008-04-28 04:18:00,82.035,82.036,82.025,82.025,12800000.0
2008-04-28 04:19:00,82.027,82.036,82.013,82.033,12800000.0
2008-04-28 04:20:00,82.027,82.036,81.94,82.036,11200000.0
2008-04-28 04:21:00,82.02,82.026,82.02,82.021,11200000.0
2008-04-28 04:22:00,82.039,82.051,82.039,82.051,16000000.0
2008-04-28 04:23:00,82.049,82.056,82.047,82.051,12800000.0
2008-04-28 04:24:00,82.049,82.049,82.049,82.049,3200000.0
2008-04-28 04:25:00,82.043,82.049,82.032,82.049,14400000.0
2008-04-28 04:26:00,82.05,82.05,82.034,82.035,8000000.0
2008-04-28 04:27:00,82.028,82.04,82.024,82.031,17600000.0
2008-04-28 04:28:00,82.034,82.034,82.018,82.018,11200000.0
2008-04-28 04:29:00,82.023,82.026,82.014,82.017,12800000.0
2008-04-28 04:30:00,82.002,82.019,82.002,82.015,11200000.0
2008-04-28 04:31:00,82.021,82.027,82.018,82.025,12800000.0
2008-04-28 04:32:00,82.019,82.019,81.994,82.005,16000000.0
2008-04-28 04:33:00,82.023,82.023,82.007,82.013,16000000.0
2008-04-28 04:34:00,81.974,81.986,81.882,81.986,11200000.0
2008-04-28 04:35:00,81.985,81.988,81.971,81.971,12800000.0
2008-04-28 04:36:00,82.017,82.022,82.013,82.02,12200000.0
2008-04-28 04:37:00,82.02,82.02,82.007,82.007,12800000.0
2008-04-28 04:38:00,82.0,82.014,82.0,82.004,12800000.0
2008-04-28 04:39:00,82.005,82.016,81.996,82.013,12800000.0
2008-04-28 04:40:00,82.0,82.007,81.994,82.002,13200000.0
2008-04-28 04:41:00,82.006,82.009,81.995,81.997,11200000.0
2008-04-28 04:42:00,81.977,81.98,81.953,81.962,17600000.0
2008-04-28 04:43:00,81.992,81.996,81.989,81.996,12800000.0
2008-04-28 04:44:00,82.008,82.014,82.007,82.009,12800000.0
2008-04-28 04:45:00,82.012,82.012,82.004,82.007,17000000.0
2008-04-28 04:46:00,81.975,81.989,81.967,81.977,14400000.0
2008-04-28 04:47:00,81.968,81.988,81.968,81.982,14400000.0
2008-04-28 04:48:00,82.005,82.013,82.001,82.007,12800000.0
2008-04-28 04:49:00,81.964,81.988,81.964,81.977,11200000.0
2008-04-28 04:50:00,81.98,81.987,81.978,81.987,9600000.0
2008-04-28 04:51:00,81.987,81.987,81.977,81.977,11200000.0
2008-04-28 04:52:00,81.979,81.979,81.95,81.95,11200000.0
2008-04-28 04:53:00,81.965,81.976,81.965,81.976,17600000.0
2008-04-28 04:54:00,81.98,81.98,81.958,81.969,11200000.0
2008-04-28 04:55:00,81.976,81.98,81.975,81.98,11200000.0
2008-04-28 04:56:00,81.977,81.993,81.974,81.99,12800000.0
2008-04-28 04:57:00,81.97,81.975,81.95,81.959,12800000.0
2008-04-28 04:58:00,81.986,81.991,81.984,81.984,12800000.0
2008-04-28 04:59:00,81.979,81.979,81.971,81.971,12800000.0
2008-04-28 05:00:00,81.978,81.984,81.971,81.981,11200000.0
2008-04-28 05:01:00,81.976,81.979,81.969,81.976,14400000.0
2008-04-28 05:02:00,81.97,81.976,81.958,81.958,11200000.0
2008-04-28 05:03:00,81.98,81.998,81.98,81.99,12800000.0
2008-04-28 05:04:00,82.0,82.011,82.0,82.01,12800000.0
2008-04-28 05:05:00,82.009,82.019,82.005,82.017,11200000.0
2008-04-28 05:06:00,82.029,82.029,82.02,82.02,11200000.0
2008-04-28 05:07:00,82.02,82.02,81.999,82.002,14200000.0
2008-04-28 05:08:00,82.006,82.006,81.997,82.003,12800000.0
2008-04-28 05:09:00,82.007,82.007,81.995,81.999,14400000.0
2008-04-28 05:10:00,81.978,81.982,81.969,81.972,11200000.0
2008-04-28 05:11:00,81.976,81.988,81.971,81.986,12800000.0
2008-04-28 05:12:00,81.972,81.989,81.972,81.985,12800000.0
2008-04-28 05:13:00,81.996,82.0,81.994,81.996,12800000.0
2008-04-28 05:14:00,81.989,81.989,81.969,81.985,14400000.0
2008-04-28 05:15:00,82.007,82.021,81.996,82.019,15400000.0
2008-04-28 05:16:00,82.022,82.022,82.012,82.012,11200000.0
2008-04-28 05:17:00,82.014,82.021,82.014,82.02,11200000.0
2008-04-28 05:18:00,81.988,81.997,81.974,81.974,12800000.0
2008-04-28 05:19:00,82.005,82.016,82.002,82.009,16000000.0
2008-04-28 05:20:00,82.01,82.019,82.01,82.019,11200000.0
2008-04-28 05:21:00,82.041,82.08,82.041,82.054,17600000.0
2008-04-28 05:22:00,82.028,82.028,82.011,82.018,11200000.0
2008-04-28 05:23:00,82.021,82.021,81.999,81.999,12800000.0
2008-04-28 05:24:00,82.004,82.004,81.99,81.993,12800000.0
2008-04-28 05:25:00,81.991,82.012,81.991,82.012,12200000.0
2008-04-28 05:26:00,82.021,82.038,82.021,82.038,12800000.0
2008-04-28 05:27:00,82.03,82.036,82.028,82.028,12800000.0
2008-04-28 05:28:00,82.031,82.036,82.031,82.036,4800000.0
2008-04-28 05:29:00,82.036,82.082,82.036,82.082,12800000.0
2008-04-28 05:30:00,82.058,82.067,82.056,82.061,13200000.0
2008-04-28 05:31:00,82.06,82.069,82.06,82.064,17600000.0
2008-04-28 05:32:00,82.052,82.052,82.036,82.04,16000000.0
2008-04-28 05:33:00,82.031,82.043,82.028,82.043,11200000.0
2008-04-28 05:34:00,82.061,82.061,82.042,82.056,9600000.0
2008-04-28 05:35:00,82.044,82.044,82.009,82.009,12800000.0
2008-04-28 05:36:00,82.022,82.027,82.017,82.027,12800000.0
2008-04-28 05:37:00,82.018,82.018,81.993,81.997,11200000.0
2008-04-28 05:38:00,82.012,82.019,82.006,82.017,12800000.0
2008-04-28 05:39:00,82.002,82.002,81.985,81.992,11200000.0
2008-04-28 05:40:00,82.032,82.042,82.03,82.04,14400000.0
2008-04-28 05:41:00,82.055,82.058,82.052,82.052,12800000.0
2008-04-28 05:42:00,82.071,82.117,82.071,82.112,11200000.0
2008-04-28 05:43:00,82.093,82.093,82.07,82.07,12800000.0
2008-04-28 05:44:00,82.079,82.092,82.079,82.092,16000000.0
2008-04-28 05:45:00,82.079,82.079,82.068,82.07,16000000.0
2008-04-28 05:46:00,82.067,82.074,82.063,82.069,8000000.0
2008-04-28 05:47:00,82.071,82.071,82.055,82.068,11200000.0
2008-04-28 05:48:00,82.054,82.054,82.05,82.05,3200000.0
2008-04-28 05:49:00,82.048,82.055,82.048,82.055,17600000.0
2008-04-28 05:50:00,82.058,82.058,82.05,82.05,11200000.0
2008-04-28 05:51:00,82.069,82.077,82.065,82.074,10600000.0
2008-04-28 05:52:00,82.052,82.061,82.042,82.061,12800000.0
2008-04-28 05:53:00,82.04,82.064,82.04,82.057,17000000.0
2008-04-28 05:54:00,82.04,82.056,82.04,82.047,12800000.0
2008-04-28 05:55:00,82.026,82.096,82.026,82.078,11200000.0
2008-04-28 05:56:00,82.043,82.043,82.016,82.02,11200000.0
2008-04-28 05:57:00,82.055,82.055,82.046,82.053,12800000.0
2008-04-28 05:58:00,82.049,82.059,82.044,82.052,16000000.0
2008-04-28 05:59:00,82.063,82.063,82.038,82.038,12800000.0
2008-04-28 06:00:00,82.032,82.043,82.026,82.031,13800000.0
2008-04-28 06:01:00,82.025,82.045,82.025,82.045,16000000.0
2008-04-28 06:02:00,82.007,82.018,82.007,82.008,6400000.0
2008-04-28 06:03:00,82.047,82.047,82.04,82.04,12200000.0
2008-04-28 06:04:00,82.037,82.045,82.036,82.045,8000000.0
2008-04-28 06:05:00,82.048,82.056,82.042,82.054,14400000.0
2008-04-28 06:06:00,82.01,82.035,82.01,82.027,17600000.0
2008-04-28 06:07:00,82.052,82.054,82.047,82.048,11600000.0
2008-04-28 06:08:00,82.043,82.056,81.961,82.049,12200000.0
2008-04-28 06:09:00,82.032,82.043,82.028,82.043,11200000.0
2008-04-28 06:10:00,82.056,82.061,82.048,82.049,14400000.0
2008-04-28 06:11:00,82.034,82.039,82.026,82.035,17600000.0
2008-04-28 06:12:00,82.028,82.038,82.028,82.038,11200000.0
2008-04-28 06:13:00,82.046,82.046,82.01,82.013,12800000.0
2008-04-28 06:14:00,81.999,82.019,81.999,82.016,14400000.0
2008-04-28 06:15:00,82.012,82.016,81.992,81.992,17600000.0
2008-04-28 06:16:00,82.017,82.024,82.013,82.022,17600000.0
2008-04-28 06:17:00,82.033,82.033,82.023,82.023,9600000.0
2008-04-28 06:18:00,82.012,82.018,82.011,82.013,14400000.0
2008-04-28 06:19:00,82.001,82.006,81.985,82.006,16000000.0
2008-04-28 06:20:00,82.013,82.016,82.006,82.012,16000000.0
2008-04-28 06:21:00,82.009,82.009,82.001,82.005,12800000.0
2008-04-28 06:22:00,82.014,82.014,81.986,81.986,12800000.0
2008-04-28 06:23:00,81.967,81.969,81.96,81.962,17600000.0
2008-04-28 06:24:00,81.978,81.981,81.971,81.977,11200000.0
2008-04-28 06:25:00,81.981,81.988,81.978,81.987,11200000.0
2008-04-28 06:26:00,81.976,81.989,81.976,81.986,11200000.0
2008-04-28 06:27:00,81.979,81.987,81.978,81.987,11200000.0
2008-04-28 06:28:00,81.958,81.963,81.955,81.96,11200000.0
2008-04-28 06:30:00,81.974,81.975,81.952,81.952,12800000.0
2008-04-28 06:31:00,81.991,82.004,81.991,82.004,12800000.0
2008-04-28 06:32:00,82.005,82.007,81.999,82.002,11200000.0
2008-04-28 06:33:00,81.999,81.999,81.956,81.956,17600000.0
2008-04-28 06:34:00,81.954,81.962,81.953,81.961,11200000.0
2008-04-28 06:35:00,81.965,81.972,81.965,81.968,12800000.0
2008-04-28 06:36:00,81.961,81.968,81.954,81.961,14400000.0
2008-04-28 06:37:00,81.945,81.947,81.94,81.94,12800000.0
2008-04-28 06:38:00,81.936,81.94,81.929,81.929,12800000.0
2008-04-28 06:39:00,81.924,81.936,81.921,81.922,12800000.0
2008-04-28 06:40:00,81.927,81.934,81.927,81.93,13200000.0
2008-04-28 06:41:00,81.93,81.938,81.928,81.938,12800000.0
2008-04-28 06:42:00,81.94,81.94,81.914,81.914,12800000.0
2008-04-28 06:43:00,81.909,81.917,81.907,81.915,12800000.0
2008-04-28 06:44:00,81.908,81.917,81.9,81.911,17600000.0
2008-04-28 06:45:00,81.915,81.918,81.904,81.918,17600000.0
2008-04-28 06:46:00,81.923,81.924,81.923,81.924,4800000.0
2008-04-28 06:47:00,81.929,81.945,81.927,81.935,12800000.0
2008-04-28 06:48:00,81.912,81.919,81.905,81.907,12800000.0
2008-04-28 06:49:00,81.899,81.911,81.884,81.911,12800000.0
2008-04-28 06:50:00,81.918,81.923,81.918,81.922,12800000.0
2008-04-28 06:51:00,81.928,81.936,81.928,81.933,12800000.0
2008-04-28 06:52:00,81.931,81.937,81.931,81.934,12800000.0
2008-04-28 06:53:00,81.923,81.928,81.904,81.904,17600000.0
2008-04-28 06:54:00,81.888,81.906,81.887,81.903,14400000.0
2008-04-28 06:55:00,81.912,81.912,81.895,81.901,11200000.0
2008-04-28 06:56:00,81.91,81.914,81.902,81.906,12800000.0
2008-04-28 06:57:00,81.87,81.876,81.857,81.868,11200000.0
2008-04-28 06:58:00,81.872,81.875,81.872,81.875,4800000.0
2008-04-28 06:59:00,81.87,81.883,81.863,81.88,12800000.0
2008-04-28 07:00:00,81.888,81.893,81.885,81.887,12200000.0
2008-04-28 07:01:00,81.883,81.891,81.88,81.891,17600000.0
2008-04-28 07:02:00,81.886,81.891,81.881,81.881,11200000.0
2008-04-28 07:03:00,81.898,81.906,81.896,81.896,12800000.0
2008-04-28 07:04:00,81.909,81.937,81.909,81.937,12800000.0
2008-04-28 07:05:00,81.945,81.945,81.917,81.933,11200000.0
2008-04-28 07:06:00,81.932,81.94,81.921,81.939,12800000.0
2008-04-28 07:07:00,81.95,81.954,81.95,81.954,11200000.0
2008-04-28 07:08:00,81.955,81.955,81.949,81.954,11200000.0
2008-04-28 07:09:00,81.926,81.926,81.907,81.926,12800000.0
2008-04-28 07:10:00,81.949,81.95,81.94,81.946,11600000.0
2008-04-28 07:11:00,81.944,81.946,81.937,81.938,12200000.0
2008-04-28 07:12:00,81.927,81.927,81.881,81.881,3200000.0
2008-04-28 07:13:00,81.939,81.946,81.939,81.939,12800000.0
2008-04-28 07:14:00,81.924,81.942,81.924,81.935,11200000.0
2008-04-28 07:15:00,81.931,81.933,81.924,81.925,11200000.0
2008-04-28 07:16:00,81.968,81.997,81.968,81.997,17600000.0
2008-04-28 07:17:00,81.992,82.046,81.988,82.027,12800000.0
2008-04-28 07:18:00,82.019,82.019,81.992,81.992,13800000.0
2008-04-28 07:19:00,81.993,82.004,81.993,82.004,12800000.0
2008-04-28 07:20:00,82.0,82.0,81.947,81.977,16000000.0
2008-04-28 07:21:00,81.987,81.994,81.972,81.972,12800000.0
2008-04-28 07:22:00,81.975,81.977,81.957,81.96,18000000.0
2008-04-28 07:23:00,81.954,81.961,81.948,81.961,11200000.0
2008-04-28 07:24:00,81.949,81.957,81.943,81.947,9600000.0
2008-04-28 07:25:00,81.94,81.955,81.928,81.955,16000000.0
2008-04-28 07:26:00,81.959,81.959,81.932,81.947,16000000.0
2008-04-28 07:27:00,81.954,81.956,81.944,81.944,16000000.0
2008-04-28 07:28:00,81.928,81.931,81.912,81.919,14400000.0
2008-04-28 07:29:00,81.919,81.927,81.914,81.921,14400000.0
2008-04-28 07:30:00,81.923,81.947,81.923,81.941,12800000.0
2008-04-28 07:31:00,81.93,81.93,81.916,81.916,17000000.0
2008-04-28 07:32:00,81.922,81.928,81.919,81.923,13200000.0
2008-04-28 07:33:00,81.947,81.947,81.935,81.94,11600000.0
2008-04-28 07:34:00,81.953,81.958,81.943,81.958,12800000.0
2008-04-28 07:35:00,81.953,81.963,81.952,81.963,15800000.0
2008-04-28 07:36:00,81.944,81.969,81.944,81.963,11200000.0
2008-04-28 07:37:00,81.944,81.955,81.932,81.95,11200000.0
2008-04-28 07:38:00,81.97,81.97,81.96,81.965,9600000.0
2008-04-28 07:39:00,81.96,81.96,81.952,81.96,11200000.0
2008-04-28 07:40:00,81.951,81.951,81.937,81.95,11200000.0
2008-04-28 07:41:00,81.97,81.986,81.97,81.986,12800000.0
2008-04-28 07:42:00,81.987,81.987,81.979,81.98,12800000.0
2008-04-28 07:43:00,81.984,81.984,81.975,81.975,12800000.0
2008-04-28 07:44:00,81.954,81.954,81.946,81.949,11200000.0
2008-04-28 07:45:00,81.948,81.955,81.944,81.954,11200000.0
2008-04-28 07:46:00,81.96,81.969,81.96,81.961,11600000.0
2008-04-28 07:47:00,81.954,81.955,81.944,81.944,14400000.0
2008-04-28 07:48:00,81.951,81.968,81.951,81.966,14400000.0
2008-04-28 07:49:00,81.982,81.988,81.973,81.981,17600000.0
2008-04-28 07:50:00,81.994,82.017,81.994,82.017,16000000.0
2008-04-28 07:51:00,82.025,82.029,82.014,82.018,13200000.0
2008-04-28 07:52:00,82.023,82.023,82.009,82.011,8000000.0
2008-04-28 07:53:00,82.012,82.012,82.006,82.009,12800000.0
2008-04-28 07:54:00,82.007,82.023,82.007,82.023,12800000.0
2008-04-28 07:55:00,82.038,82.038,82.012,82.028,12800000.0
2008-04-28 07:56:00,82.02,82.028,82.017,82.018,16000000.0
2008-04-28 07:57:00,82.012,82.028,82.012,82.028,11200000.0
2008-04-28 07:58:00,82.035,82.04,82.029,82.04,11200000.0
2008-04-28 07:59:00,82.034,82.046,82.034,82.046,12800000.0
2008-04-28 08:00:00,82.054,82.054,82.04,82.05,14400000.0
2008-04-28 08:01:00,82.066,82.08,82.066,82.08,14400000.0
2008-04-28 08:02:00,82.068,82.068,82.03,82.03,9600000.0
2008-04-28 08:03:00,82.009,82.027,82.009,82.027,11200000.0
2008-04-28 08:04:00,82.028,82.032,82.024,82.027,10400000.0
2008-04-28 08:05:00,82.027,82.054,82.027,82.054,13800000.0
2008-04-28 08:06:00,82.033,82.052,82.022,82.025,18000000.0
2008-04-28 08:07:00,82.057,82.057,82.038,82.044,11200000.0
2008-04-28 08:08:00,82.028,82.028,81.975,82.002,12800000.0
2008-04-28 08:09:00,82.017,82.033,82.017,82.032,12800000.0
2008-04-28 08:10:00,82.01,82.03,82.01,82.028,13200000.0
2008-04-28 08:11:00,82.015,82.015,81.972,81.975,11200000.0
2008-04-28 08:12:00,81.954,81.966,81.954,81.964,16000000.0
2008-04-28 08:13:00,81.986,82.033,81.986,82.033,11600000.0
2008-04-28 08:14:00,82.003,82.008,81.995,82.003,12800000.0
2008-04-28 08:15:00,82.016,82.016,81.988,81.995,16000000.0
2008-04-28 08:16:00,82.005,82.01,81.993,81.993,11200000.0
2008-04-28 08:17:00,82.017,82.047,82.017,82.047,12200000.0
2008-04-28 08:18:00,82.078,82.087,82.074,82.074,12800000.0
2008-04-28 08:19:00,82.081,82.089,82.069,82.076,14400000.0
2008-04-28 08:20:00,82.088,82.092,82.069,82.092,9600000.0
2008-04-28 08:21:00,82.083,82.086,82.051,82.051,17600000.0
2008-04-28 08:22:00,82.064,82.07,82.057,82.057,11200000.0
2008-04-28 08:23:00,82.054,82.055,82.047,82.051,11200000.0
2008-04-28 08:24:00,82.059,82.06,82.049,82.049,18000000.0
2008-04-28 08:25:00,82.029,82.029,82.006,82.019,12800000.0
2008-04-28 08:26:00,82.024,82.038,82.024,82.033,12800000.0
2008-04-28 08:27:00,82.047,82.088,82.047,82.084,12800000.0
2008-04-28 08:28:00,82.084,82.084,82.064,82.08,6400000.0
2008-04-28 08:29:00,82.076,82.116,82.076,82.116,14400000.0
2008-04-28 08:30:00,82.123,82.148,82.123,82.143,11200000.0
2008-04-28 08:31:00,82.143,82.154,82.122,82.122,12800000.0
2008-04-28 08:32:00,82.073,82.075,82.071,82.071,6400000.0
2008-04-28 08:33:00,82.074,82.088,82.071,82.083,11200000.0
2008-04-28 08:34:00,82.08,82.097,82.08,82.089,17600000.0
2008-04-28 08:35:00,82.111,82.111,82.084,82.086,17600000.0
2008-04-28 08:36:00,82.071,82.083,82.071,82.083,17600000.0
2008-04-28 08:37:00,82.087,82.087,82.07,82.07,11200000.0
2008-04-28 08:38:00,82.086,82.108,82.086,82.108,11200000.0
2008-04-28 08:39:00,82.085,82.106,82.079,82.079,16000000.0
2008-04-28 08:40:00,82.071,82.071,82.046,82.049,15400000.0
2008-04-28 08:41:00,82.058,82.07,82.058,82.07,17000000.0
2008-04-28 08:42:00,82.08,82.116,82.08,82.116,12800000.0
2008-04-28 08:43:00,82.12,82.12,82.1,82.102,12800000.0
2008-04-28 08:44:00,82.098,82.112,82.096,82.107,12200000.0
2008-04-28 08:45:00,82.097,82.097,82.054,82.054,15400000.0
2008-04-28 08:46:00,82.045,82.049,82.042,82.049,11200000.0
2008-04-28 08:47:00,82.055,82.055,82.032,82.032,10600000.0
2008-04-28 08:48:00,82.061,82.08,82.061,82.077,12800000.0
2008-04-28 08:49:00,82.058,82.062,82.04,82.062,17600000.0
2008-04-28 08:50:00,82.059,82.074,82.056,82.068,12800000.0
2008-04-28 08:51:00,82.072,82.114,82.072,82.114,17600000.0
2008-04-28 08:52:00,82.124,82.124,82.105,82.123,11200000.0
2008-04-28 08:53:00,82.131,82.131,82.115,82.115,16000000.0
2008-04-28 08:54:00,82.112,82.112,82.101,82.108,14400000.0
2008-04-28 08:55:00,82.096,82.122,82.096,82.113,16000000.0
2008-04-28 08:56:00,82.12,82.141,82.12,82.14,12800000.0
2008-04-28 08:57:00,82.132,82.143,82.132,82.143,11200000.0
2008-04-28 08:58:00,82.147,82.178,82.147,82.178,12800000.0
2008-04-28 08:59:00,82.191,82.204,82.176,82.176,12800000.0
2008-04-28 09:00:00,82.167,82.172,82.155,82.172,17600000.0
2008-04-28 09:01:00,82.167,82.167,82.106,82.106,11200000.0
2008-04-28 09:02:00,82.065,82.083,82.06,82.083,11200000.0
2008-04-28 09:03:00,82.084,82.094,82.067,82.067,16000000.0
2008-04-28 09:04:00,82.059,82.063,82.04,82.041,11200000.0
2008-04-28 09:05:00,82.032,82.034,82.017,82.017,11200000.0
2008-04-28 09:06:00,82.017,82.029,82.013,82.029,12800000.0
2008-04-28 09:07:00,82.038,82.051,82.038,82.051,12800000.0
2008-04-28 09:08:00,82.052,82.052,82.031,82.031,12800000.0
2008-04-28 09:09:00,82.042,82.051,82.036,82.038,18000000.0
2008-04-28 09:10:00,82.035,82.048,82.029,82.046,12800000.0
2008-04-28 09:11:00,82.06,82.09,82.06,82.083,13200000.0
2008-04-28 09:12:00,82.051,82.074,82.051,82.073,12800000.0
2008-04-28 09:13:00,82.088,82.096,82.088,82.092,11200000.0
2008-04-28 09:14:00,82.096,82.099,82.081,82.099,11200000.0
2008-04-28 09:15:00,82.066,82.095,82.054,82.095,11200000.0
2008-04-28 09:16:00,82.097,82.099,82.078,82.078,12800000.0
2008-04-28 09:17:00,82.081,82.094,82.077,82.094,11200000.0
2008-04-28 09:18:00,82.069,82.096,82.069,82.096,14800000.0
2008-04-28 09:19:00,82.074,82.091,82.074,82.086,12800000.0
2008-04-28 09:20:00,82.079,82.079,82.057,82.058,16000000.0
2008-04-28 09:21:00,82.041,82.041,82.018,82.018,11200000.0
2008-04-28 09:22:00,82.002,82.011,81.987,81.987,17600000.0
2008-04-28 09:23:00,81.983,81.987,81.981,81.983,12800000.0
2008-04-28 09:24:00,82.001,82.007,81.992,82.006,12600000.0
2008-04-28 09:25:00,82.031,82.042,82.031,82.039,12800000.0
2008-04-28 09:26:00,81.99,82.014,81.983,82.014,11200000.0
2008-04-28 09:27:00,82.023,82.023,82.001,82.005,11200000.0
2008-04-28 09:28:00,81.994,82.02,81.994,82.02,12800000.0
2008-04-28 09:29:00,82.026,82.026,82.015,82.018,11200000.0
2008-04-28 09:30:00,82.054,82.066,82.051,82.051,12800000.0
2008-04-28 09:31:00,82.015,82.029,82.001,82.029,12800000.0
2008-04-28 09:32:00,82.034,82.053,82.022,82.048,14400000.0
2008-04-28 09:33:00,82.092,82.111,82.092,82.108,12800000.0
2008-04-28 09:34:00,82.113,82.125,82.113,82.122,11200000.0
2008-04-28 09:35:00,82.116,82.134,82.116,82.134,12800000.0
2008-04-28 09:36:00,82.136,82.178,82.134,82.175,16000000.0
2008-04-28 09:37:00,82.193,82.205,82.117,82.205,16000000.0
2008-04-28 09:38:00,82.216,82.219,82.179,82.179,11200000.0
2008-04-28 09:39:00,82.161,82.161,82.143,82.143,12800000.0
2008-04-28 09:40:00,82.136,82.143,82.126,82.126,8000000.0
2008-04-28 09:41:00,82.143,82.145,82.125,82.125,11200000.0
2008-04-28 09:42:00,82.127,82.137,82.127,82.137,9600000.0
2008-04-28 09:43:00,82.145,82.145,82.112,82.112,12800000.0
2008-04-28 09:44:00,82.108,82.108,82.09,82.09,12800000.0
2008-04-28 09:45:00,82.081,82.081,82.054,82.056,12800000.0
2008-04-28 09:46:00,82.068,82.073,82.061,82.061,11200000.0
2008-04-28 09:47:00,82.055,82.055,82.038,82.038,12800000.0
2008-04-28 09:48:00,82.028,82.028,82.012,82.017,11200000.0
2008-04-28 09:49:00,82.029,82.033,82.013,82.033,12800000.0
2008-04-28 09:50:00,82.049,82.069,82.049,82.069,16000000.0
2008-04-28 09:51:00,82.055,82.072,82.053,82.069,16000000.0
2008-04-28 09:52:00,82.06,82.074,82.06,82.068,11200000.0
2008-04-28 09:53:00,82.059,82.079,82.045,82.045,12800000.0
2008-04-28 09:54:00,82.085,82.095,82.085,82.094,11200000.0
2008-04-28 09:55:00,82.085,82.092,82.085,82.088,11200000.0
2008-04-28 09:56:00,82.104,82.109,82.099,82.105,14400000.0
2008-04-28 09:57:00,82.112,82.117,82.109,82.112,18000000.0
2008-04-28 09:58:00,82.105,82.11,82.015,82.103,17600000.0
2008-04-28 09:59:00,82.084,82.084,82.05,82.068,17000000.0
2008-04-28 10:00:00,82.054,82.054,82.031,82.045,10600000.0
2008-04-28 10:01:00,82.051,82.057,82.037,82.037,12800000.0
2008-04-28 10:02:00,82.032,82.032,82.015,82.015,16000000.0
2008-04-28 10:03:00,82.015,82.026,82.011,82.011,11200000.0
2008-04-28 10:04:00,82.029,82.051,81.94,82.051,11200000.0
2008-04-28 10:05:00,82.058,82.063,82.037,82.05,13800000.0
2008-04-28 10:06:00,82.039,82.039,82.018,82.018,8000000.0
2008-04-28 10:07:00,82.009,82.011,81.998,82.011,12800000.0
2008-04-28 10:08:00,82.028,82.038,82.023,82.036,11200000.0
2008-04-28 10:09:00,82.045,82.045,82.03,82.032,12800000.0
2008-04-28 10:10:00,82.029,82.03,82.018,82.027,17600000.0
2008-04-28 10:11:00,82.03,82.035,82.026,82.026,11200000.0
2008-04-28 10:12:00,82.036,82.061,82.036,82.06,12800000.0
2008-04-28 10:13:00,82.068,82.068,82.051,82.052,12800000.0
2008-04-28 10:14:00,82.039,82.064,82.032,82.064,11200000.0
2008-04-28 10:15:00,82.055,82.055,82.036,82.046,12200000.0
2008-04-28 10:16:00,82.044,82.047,82.04,82.043,12200000.0
2008-04-28 10:17:00,82.046,82.051,82.043,82.044,11200000.0
2008-04-28 10:18:00,82.048,82.055,82.036,82.054,11200000.0
2008-04-28 10:19:00,82.077,82.079,82.058,82.058,11200000.0
2008-04-28 10:20:00,82.054,82.054,82.036,82.039,18000000.0
2008-04-28 10:21:00,82.029,82.05,82.029,82.05,16000000.0
2008-04-28 10:22:00,82.043,82.043,82.031,82.037,11200000.0
2008-04-28 10:23:00,82.053,82.058,82.047,82.058,11200000.0
2008-04-28 10:24:00,82.056,82.079,82.054,82.079,12800000.0
2008-04-28 10:25:00,82.081,82.081,82.059,82.065,11200000.0
2008-04-28 10:26:00,82.057,82.07,82.057,82.07,12800000.0
2008-04-28 10:27:00,82.047,82.047,82.025,82.029,11200000.0
2008-04-28 10:28:00,82.022,82.027,82.016,82.017,13200000.0
2008-04-28 10:29:00,82.019,82.019,82.003,82.003,11200000.0
2008-04-28 10:30:00,82.009,82.039,82.009,82.028,13200000.0
2008-04-28 10:31:00,82.047,82.053,82.038,82.053,12800000.0
2008-04-28 10:32:00,82.065,82.073,82.065,82.071,17600000.0
2008-04-28 10:33:00,82.073,82.078,82.072,82.075,11200000.0
2008-04-28 10:34:00,82.077,82.083,82.077,82.081,11200000.0
2008-04-28 10:35:00,82.086,82.105,82.086,82.094,11200000.0
2008-04-28 10:36:00,82.071,82.087,82.066,82.081,11200000.0
2008-04-28 10:37:00,82.09,82.101,82.007,82.093,11200000.0
2008-04-28 10:38:00,82.101,82.109,82.095,82.108,12800000.0
2008-04-28 10:39:00,82.09,82.101,82.084,82.084,11200000.0
2008-04-28 10:40:00,82.107,82.12,82.106,82.106,16000000.0
2008-04-28 10:41:00,82.12,82.136,82.12,82.136,12200000.0
2008-04-28 10:42:00,82.17,82.176,82.157,82.176,11200000.0
2008-04-28 10:43:00,82.195,82.204,82.19,82.204,11600000.0
2008-04-28 10:44:00,82.208,82.227,82.208,82.227,12800000.0
2008-04-28 10:45:00,82.205,82.214,82.201,82.201,12800000.0
2008-04-28 10:46:00,82.19,82.19,82.183,82.185,12800000.0
2008-04-28 10:47:00,82.169,82.17,82.145,82.162,12800000.0
2008-04-28 10:48:00,82.16,82.16,82.148,82.16,12800000.0
2008-04-28 10:49:00,82.151,82.16,82.151,82.159,11200000.0
2008-04-28 10:50:00,82.138,82.138,82.097,82.097,16000000.0
2008-04-28 10:51:00,82.112,82.15,82.112,82.15,17600000.0
2008-04-28 10:52:00,82.151,82.154,82.138,82.143,11200000.0
2008-04-28 10:53:00,82.136,82.144,82.111,82.111,11600000.0
2008-04-28 10:54:00,82.144,82.158,82.138,82.158,17600000.0
2008-04-28 10:55:00,82.165,82.165,82.139,82.144,11200000.0
2008-04-28 10:56:00,82.137,82.137,82.125,82.128,8000000.0
2008-04-28 10:57:00,82.123,82.129,82.12,82.129,15400000.0
2008-04-28 10:58:00,82.13,82.138,82.044,82.138,12800000.0
2008-04-28 10:59:00,82.14,82.14,82.091,82.091,11200000.0
2008-04-28 11:00:00,82.09,82.095,82.084,82.095,12800000.0
2008-04-28 11:01:00,82.104,82.106,82.089,82.106,13200000.0
2008-04-28 11:02:00,82.113,82.113,82.078,82.078,16400000.0
2008-04-28 11:03:00,82.077,82.079,82.066,82.075,12800000.0
2008-04-28 11:04:00,82.074,82.074,82.041,82.041,14400000.0
2008-04-28 11:05:00,82.037,82.048,82.029,82.048,17000000.0
2008-04-28 11:06:00,82.052,82.069,82.048,82.069,17600000.0
2008-04-28 11:07:00,82.053,82.053,82.025,82.051,17600000.0
2008-04-28 11:08:00,82.014,82.07,82.014,82.067,11200000.0
2008-04-28 11:09:00,82.073,82.091,82.072,82.091,17600000.0
2008-04-28 11:10:00,82.089,82.097,82.088,82.092,13200000.0
2008-04-28 11:11:00,82.091,82.091,82.081,82.088,11200000.0
2008-04-28 11:12:00,82.091,82.113,82.091,82.093,17600000.0
2008-04-28 11:13:00,82.122,82.122,82.093,82.106,14400000.0
2008-04-28 11:14:00,82.115,82.119,82.107,82.119,11200000.0
2008-04-28 11:15:00,82.119,82.124,82.093,82.098,11200000.0
2008-04-28 11:16:00,82.119,82.132,82.119,82.132,12800000.0
2008-04-28 11:17:00,82.148,82.155,82.144,82.144,11200000.0
2008-04-28 11:18:00,82.122,82.14,82.115,82.14,12800000.0
2008-04-28 11:19:00,82.144,82.144,82.115,82.126,17600000.0
2008-04-28 11:20:00,82.138,82.141,82.127,82.141,12800000.0
2008-04-28 11:21:00,82.155,82.176,82.154,82.176,14800000.0
2008-04-28 11:22:00,82.18,82.187,82.175,82.186,12800000.0
2008-04-28 11:23:00,82.183,82.183,82.17,82.176,11200000.0
2008-04-28 11:24:00,82.186,82.186,82.171,82.183,13200000.0
2008-04-28 11:25:00,82.193,82.199,82.172,82.182,17600000.0
2008-04-28 11:26:00,82.177,82.185,82.172,82.185,14400000.0
2008-04-28 11:27:00,82.181,82.181,82.157,82.164,11200000.0
2008-04-28 11:28:00,82.159,82.174,82.159,82.174,13800000.0
2008-04-28 11:29:00,82.168,82.168,82.151,82.158,14400000.0
2008-04-28 11:30:00,82.146,82.151,82.136,82.14,14400000.0
2008-04-28 11:31:00,82.155,82.159,82.15,82.153,10600000.0
2008-04-28 11:32:00,82.156,82.17,82.156,82.17,18000000.0
2008-04-28 11:33:00,82.172,82.172,82.152,82.152,12800000.0
2008-04-28 11:34:00,82.169,82.188,82.169,82.184,13200000.0
2008-04-28 11:35:00,82.185,82.197,82.185,82.187,11200000.0
2008-04-28 11:36:00,82.181,82.2,82.178,82.2,12800000.0
2008-04-28 11:37:00,82.2,82.211,82.2,82.206,11200000.0
2008-04-28 11:38:00,82.203,82.203,82.169,82.169,11200000.0
2008-04-28 11:39:00,82.188,82.208,82.18,82.206,11200000.0
2008-04-28 11:40:00,82.197,82.207,82.197,82.205,11200000.0
2008-04-28 11:41:00,82.195,82.195,82.178,82.179,16000000.0
2008-04-28 11:42:00,82.17,82.187,82.169,82.187,17600000.0
2008-04-28 11:43:00,82.183,82.183,82.158,82.178,11200000.0
2008-04-28 11:44:00,82.179,82.18,82.168,82.169,11200000.0
2008-04-28 11:45:00,82.166,82.174,82.166,82.173,14400000.0
2008-04-28 11:46:00,82.167,82.184,82.167,82.184,10600000.0
2008-04-28 11:47:00,82.18,82.195,82.176,82.185,17000000.0
2008-04-28 11:48:00,82.188,82.188,82.167,82.179,11200000.0
2008-04-28 11:49:00,82.172,82.214,82.172,82.214,12800000.0
2008-04-28 11:50:00,82.221,82.224,82.207,82.213,12800000.0
2008-04-28 11:51:00,82.213,82.218,82.212,82.216,11600000.0
2008-04-28 11:52:00,82.216,82.224,82.207,82.224,11600000.0
2008-04-28 11:53:00,82.199,82.219,82.186,82.212,16000000.0
2008-04-28 11:54:00,82.236,82.246,82.235,82.246,14400000.0
2008-04-28 11:55:00,82.22,82.227,82.165,82.225,10600000.0
2008-04-28 11:56:00,82.235,82.235,82.209,82.217,13200000.0
2008-04-28 11:57:00,82.205,82.208,82.199,82.199,17600000.0
2008-04-28 11:58:00,82.192,82.192,82.164,82.164,11200000.0
2008-04-28 11:59:00,82.17,82.176,82.165,82.176,11200000.0
2008-04-28 12:00:00,82.175,82.182,82.172,82.182,11200000.0
2008-04-28 12:01:00,82.179,82.198,82.179,82.193,11200000.0
2008-04-28 12:02:00,82.197,82.197,82.189,82.189,14400000.0
2008-04-28 12:03:00,82.178,82.178,82.155,82.162,11600000.0
2008-04-28 12:04:00,82.167,82.171,82.158,82.166,17600000.0
2008-04-28 12:05:00,82.158,82.177,82.158,82.175,17600000.0
2008-04-28 12:06:00,82.183,82.196,82.183,82.186,12800000.0
2008-04-28 12:07:00,82.191,82.199,82.18,82.187,11200000.0
2008-04-28 12:08:00,82.182,82.21,82.182,82.21,11200000.0
2008-04-28 12:09:00,82.208,82.209,82.194,82.205,14400000.0
2008-04-28 12:10:00,82.21,82.223,82.209,82.213,11200000.0
2008-04-28 12:11:00,82.231,82.244,82.231,82.235,12800000.0
2008-04-28 12:12:00,82.245,82.247,82.239,82.247,11200000.0
2008-04-28 12:13:00,82.255,82.267,82.255,82.266,11200000.0
2008-04-28 12:14:00,82.268,82.268,82.238,82.245,13200000.0
2008-04-28 12:15:00,82.232,82.232,82.18,82.18,12800000.0
2008-04-28 12:16:00,82.156,82.166,82.15,82.16,12200000.0
2008-04-28 12:17:00,82.169,82.177,82.108,82.177,17600000.0
2008-04-28 12:18:00,82.169,82.185,82.169,82.185,16000000.0
2008-04-28 12:19:00,82.195,82.199,82.181,82.192,12800000.0
2008-04-28 12:20:00,82.199,82.2,82.174,82.175,14400000.0
2008-04-28 12:21:00,82.192,82.199,82.169,82.169,16000000.0
2008-04-28 12:22:00,82.142,82.144,82.124,82.14,16000000.0
2008-04-28 12:23:00,82.115,82.122,82.102,82.122,14400000.0
2008-04-28 12:24:00,82.119,82.122,82.107,82.122,12800000.0
2008-04-28 12:25:00,82.116,82.122,82.116,82.122,10000000.0
2008-04-28 12:26:00,82.125,82.125,82.117,82.117,11200000.0
2008-04-28 12:27:00,82.126,82.135,82.125,82.126,11200000.0
2008-04-28 12:28:00,82.132,82.142,82.129,82.135,12800000.0
2008-04-28 12:29:00,82.115,82.115,82.088,82.113,17600000.0
2008-04-28 12:30:00,82.123,82.147,82.123,82.145,17600000.0
2008-04-28 12:31:00,82.128,82.13,82.109,82.12,12800000.0
2008-04-28 12:32:00,82.119,82.134,82.119,82.134,12800000.0
2008-04-28 12:33:00,82.134,82.14,82.129,82.14,14400000.0
2008-04-28 12:34:00,82.133,82.133,82.118,82.12,12800000.0
2008-04-28 12:35:00,82.1,82.1,82.094,82.098,11200000.0
2008-04-28 12:36:00,82.106,82.132,82.106,82.132,11200000.0
2008-04-28 12:37:00,82.118,82.125,82.102,82.107,11200000.0
2008-04-28 12:38:00,82.112,82.123,82.027,82.123,17600000.0
2008-04-28 12:39:00,82.119,82.124,82.108,82.108,16000000.0
2008-04-28 12:40:00,82.088,82.1,82.079,82.093,16000000.0
2008-04-28 12:41:00,82.087,82.099,82.087,82.097,12800000.0
2008-04-28 12:42:00,82.099,82.099,82.087,82.087,14400000.0
2008-04-28 12:43:00,82.092,82.092,82.08,82.091,12800000.0
2008-04-28 12:44:00,82.1,82.119,82.097,82.119,17600000.0
2008-04-28 12:45:00,82.129,82.139,82.125,82.132,16000000.0
2008-04-28 12:46:00,82.14,82.168,82.14,82.168,12800000.0
2008-04-28 12:47:00,82.164,82.177,82.162,82.162,12800000.0
2008-04-28 12:48:00,82.185,82.185,82.179,82.185,11200000.0
2008-04-28 12:49:00,82.183,82.192,82.177,82.185,16000000.0
2008-04-28 12:50:00,82.181,82.181,82.165,82.167,14400000.0
2008-04-28 12:51:00,82.162,82.167,82.162,82.164,11200000.0
2008-04-28 12:52:00,82.168,82.176,82.164,82.176,11200000.0
2008-04-28 12:53:00,82.167,82.174,82.16,82.16,11200000.0
2008-04-28 12:54:00,82.131,82.143,82.122,82.122,12800000.0
2008-04-28 12:55:00,82.171,82.176,82.171,82.175,16000000.0
2008-04-28 12:56:00,82.192,82.192,82.169,82.169,11200000.0
2008-04-28 12:57:00,82.159,82.162,82.158,82.158,11200000.0
2008-04-28 12:58:00,82.153,82.158,82.144,82.151,17600000.0
2008-04-28 12:59:00,82.146,82.153,82.146,82.148,16000000.0
2008-04-28 13:00:00,82.126,82.135,82.114,82.135,12800000.0
2008-04-28 13:01:00,82.127,82.136,82.123,82.136,14400000.0
2008-04-28 13:02:00,82.152,82.152,82.142,82.149,12800000.0
2008-04-28 13:03:00,82.173,82.183,82.166,82.183,16400000.0
2008-04-28 13:04:00,82.18,82.185,82.177,82.177,11600000.0
2008-04-28 13:05:00,82.175,82.192,82.175,82.192,12800000.0
2008-04-28 13:06:00,82.192,82.192,82.18,82.191,11200000.0
2008-04-28 13:07:00,82.179,82.179,82.156,82.162,14400000.0
2008-04-28 13:08:00,82.167,82.18,82.15,82.15,17600000.0
2008-04-28 13:09:00,82.156,82.156,82.145,82.156,12800000.0
2008-04-28 13:10:00,82.137,82.164,82.137,82.151,16000000.0
2008-04-28 13:11:00,82.141,82.147,82.141,82.142,11200000.0
2008-04-28 13:12:00,82.144,82.144,82.132,82.132,12800000.0
2008-04-28 13:13:00,82.134,82.143,82.132,82.135,17600000.0
2008-04-28 13:14:00,82.148,82.148,82.132,82.132,12200000.0
2008-04-28 13:15:00,82.139,82.14,82.131,82.139,12800000.0
2008-04-28 13:16:00,82.127,82.141,82.124,82.141,17000000.0
2008-04-28 13:17:00,82.141,82.153,82.141,82.153,12800000.0
2008-04-28 13:18:00,82.149,82.213,82.149,82.213,11200000.0
2008-04-28 13:19:00,82.231,82.237,82.224,82.232,16000000.0
2008-04-28 13:20:00,82.216,82.222,82.206,82.209,17600000.0
2008-04-28 13:21:00,82.202,82.205,82.195,82.198,11200000.0
2008-04-28 13:22:00,82.197,82.197,82.184,82.184,12800000.0
2008-04-28 13:23:00,82.17,82.17,82.123,82.123,12800000.0
2008-04-28 13:24:00,82.106,82.127,82.097,82.127,11200000.0
2008-04-28 13:25:00,82.143,82.143,82.097,82.097,17600000.0
2008-04-28 13:26:00,82.107,82.111,82.093,82.093,17600000.0
2008-04-28 13:27:00,82.084,82.088,82.072,82.072,12800000.0
2008-04-28 13:28:00,82.078,82.104,81.993,82.104,16000000.0
2008-04-28 13:29:00,82.021,82.117,82.021,82.117,11200000.0
2008-04-28 13:30:00,82.122,82.14,82.122,82.129,12800000.0
2008-04-28 13:31:00,82.117,82.134,82.117,82.134,11200000.0
2008-04-28 13:32:00,82.133,82.134,82.127,82.134,11600000.0
2008-04-28 13:33:00,82.133,82.145,82.133,82.145,19200000.0
2008-04-28 13:34:00,82.141,82.146,82.14,82.14,12800000.0
2008-04-28 13:35:00,82.141,82.141,82.133,82.133,36800000.0
2008-04-28 13:36:00,82.135,82.154,82.135,82.148,17000000.0
2008-04-28 13:37:00,82.163,82.168,82.159,82.168,14400000.0
2008-04-28 13:38:00,82.177,82.197,82.145,82.147,33600000.0
2008-04-28 13:39:00,82.137,82.145,82.131,82.145,14400000.0
2008-04-28 13:40:00,82.15,82.15,82.132,82.132,40000000.0
2008-04-28 13:41:00,82.134,82.142,82.131,82.142,16000000.0
2008-04-28 13:42:00,82.134,82.14,82.134,82.135,11200000.0
2008-04-28 13:43:00,82.151,82.175,82.15,82.175,27200000.0
2008-04-28 13:44:00,82.18,82.18,82.166,82.173,33600000.0
2008-04-28 13:45:00,82.159,82.184,82.159,82.175,21200000.0
2008-04-28 13:46:00,82.184,82.205,82.184,82.205,24000000.0
2008-04-28 13:47:00,82.229,82.239,82.229,82.235,12200000.0
2008-04-28 13:48:00,82.214,82.214,82.199,82.203,12800000.0
2008-04-28 13:49:00,82.189,82.199,82.189,82.193,17600000.0
2008-04-28 13:50:00,82.19,82.19,82.167,82.182,11200000.0
2008-04-28 13:51:00,82.181,82.185,82.178,82.178,24400000.0
2008-04-28 13:52:00,82.187,82.187,82.165,82.165,12800000.0
2008-04-28 13:53:00,82.181,82.184,82.178,82.178,17600000.0
2008-04-28 13:54:00,82.19,82.196,82.19,82.193,25600000.0
2008-04-28 13:55:00,82.193,82.193,82.181,82.182,14400000.0
2008-04-28 13:56:00,82.149,82.175,82.149,82.175,14400000.0
2008-04-28 13:57:00,82.198,82.198,82.186,82.189,28800000.0
2008-04-28 13:58:00,82.183,82.183,82.168,82.174,14400000.0
2008-04-28 13:59:00,82.167,82.173,82.159,82.173,32000000.0
2008-04-28 14:00:00,82.139,82.139,82.101,82.128,47400000.0
2008-04-28 14:01:00,82.137,82.137,82.124,82.124,31400000.0
2008-04-28 14:02:00,82.116,82.125,82.107,82.11,14400000.0
2008-04-28 14:03:00,82.107,82.109,82.102,82.102,14400000.0
2008-04-28 14:04:00,82.094,82.094,82.089,82.09,11200000.0
2008-04-28 14:05:00,82.087,82.087,82.083,82.083,24000000.0
2008-04-28 14:06:00,82.099,82.127,82.099,82.127,37200000.0
2008-04-28 14:07:00,82.132,82.141,82.125,82.141,40000000.0
2008-04-28 14:08:00,82.138,82.144,82.123,82.123,16000000.0
2008-04-28 14:09:00,82.125,82.128,82.121,82.125,33600000.0
2008-04-28 14:10:00,82.119,82.129,82.119,82.129,34000000.0
2008-04-28 14:11:00,82.119,82.132,82.119,82.132,14800000.0
2008-04-28 14:12:00,82.149,82.155,82.144,82.148,27200000.0
2008-04-28 14:13:00,82.159,82.179,82.159,82.172,14400000.0
2008-04-28 14:14:00,82.156,82.156,82.131,82.131,12800000.0
2008-04-28 14:15:00,82.125,82.125,82.112,82.112,28800000.0
2008-04-28 14:16:00,82.11,82.12,82.108,82.118,25600000.0
2008-04-28 14:17:00,82.119,82.132,82.117,82.131,12800000.0
2008-04-28 14:18:00,82.129,82.129,82.124,82.124,16000000.0
2008-04-28 14:19:00,82.113,82.113,82.093,82.094,12800000.0
2008-04-28 14:20:00,82.081,82.083,82.073,82.075,25600000.0
2008-04-28 14:21:00,82.051,82.057,82.051,82.052,28600000.0
2008-04-28 14:22:00,82.051,82.058,82.039,82.056,24000000.0
2008-04-28 14:23:00,82.045,82.045,82.033,82.036,48400000.0
2008-04-28 14:24:00,82.033,82.037,82.022,82.022,12800000.0
2008-04-28 14:25:00,82.04,82.045,82.03,82.035,12800000.0
2008-04-28 14:26:00,82.035,82.04,82.034,82.034,12800000.0
2008-04-28 14:27:00,82.017,82.046,82.017,82.043,17600000.0
2008-04-28 14:28:00,82.048,82.048,82.033,82.036,11200000.0
2008-04-28 14:29:00,82.039,82.046,82.036,82.04,36800000.0
2008-04-28 14:30:00,82.046,82.053,82.044,82.052,22400000.0
2008-04-28 14:31:00,82.068,82.073,82.056,82.056,20800000.0
2008-04-28 14:32:00,82.06,82.06,82.054,82.058,40000000.0
2008-04-28 14:33:00,82.059,82.061,82.053,82.053,24000000.0
2008-04-28 14:34:00,82.054,82.061,82.054,82.057,33600000.0
2008-04-28 14:35:00,82.067,82.073,82.067,82.073,14400000.0
2008-04-28 14:36:00,82.081,82.088,82.077,82.088,12800000.0
2008-04-28 14:37:00,82.091,82.107,82.088,82.106,11200000.0
2008-04-28 14:38:00,82.107,82.107,82.086,82.086,55400000.0
2008-04-28 14:39:00,82.08,82.084,82.053,82.053,12800000.0
2008-04-28 14:40:00,82.034,82.04,82.02,82.021,14400000.0
2008-04-28 14:41:00,82.03,82.031,82.024,82.029,56000000.0
2008-04-28 14:42:00,82.024,82.031,82.02,82.028,12800000.0
2008-04-28 14:43:00,82.033,82.033,82.012,82.013,25600000.0
2008-04-28 14:44:00,82.032,82.032,82.009,82.009,11200000.0
2008-04-28 14:45:00,82.012,82.016,82.004,82.004,11200000.0
2008-04-28 14:46:00,81.981,82.005,81.981,82.005,11200000.0
2008-04-28 14:47:00,82.006,82.007,81.99,82.006,16000000.0
2008-04-28 14:48:00,82.017,82.024,82.016,82.024,19200000.0
2008-04-28 14:49:00,82.016,82.019,82.007,82.019,32400000.0
2008-04-28 14:50:00,82.012,82.02,82.009,82.011,28600000.0
2008-04-28 14:51:00,82.022,82.022,82.01,82.016,32000000.0
2008-04-28 14:52:00,82.005,82.005,82.0,82.0,12800000.0
2008-04-28 14:53:00,81.994,81.994,81.969,81.969,17600000.0
2008-04-28 14:54:00,81.955,81.957,81.949,81.949,12800000.0
2008-04-28 14:55:00,81.936,81.94,81.902,81.914,15400000.0
2008-04-28 14:56:00,81.922,81.923,81.89,81.89,12800000.0
2008-04-28 14:57:00,81.918,81.932,81.912,81.912,12800000.0
2008-04-28 14:58:00,81.919,81.936,81.917,81.936,17600000.0
2008-04-28 14:59:00,81.939,81.957,81.939,81.952,16000000.0
2008-04-28 15:00:00,81.94,81.945,81.938,81.94,14400000.0
2008-04-28 15:01:00,81.931,81.931,81.906,81.906,12800000.0
2008-04-28 15:02:00,81.907,81.909,81.897,81.909,27200000.0
2008-04-28 15:03:00,81.907,81.913,81.902,81.902,12800000.0
2008-04-28 15:04:00,81.902,81.902,81.889,81.892,24400000.0
2008-04-28 15:05:00,81.888,81.893,81.888,81.888,11200000.0
2008-04-28 15:06:00,81.862,81.866,81.861,81.865,11600000.0
2008-04-28 15:07:00,81.906,81.906,81.888,81.901,25600000.0
2008-04-28 15:08:00,81.914,81.914,81.902,81.908,21800000.0
2008-04-28 15:09:00,81.885,81.895,81.868,81.881,16000000.0
2008-04-28 15:10:00,81.902,81.91,81.9,81.906,40000000.0
2008-04-28 15:11:00,81.905,81.905,81.894,81.894,32000000.0
2008-04-28 15:12:00,81.884,81.888,81.884,81.888,3200000.0
2008-04-28 15:13:00,81.895,81.907,81.895,81.902,44800000.0
2008-04-28 15:14:00,81.894,81.899,81.893,81.894,34600000.0
2008-04-28 15:15:00,81.895,81.923,81.894,81.917,22400000.0
2008-04-28 15:16:00,81.942,81.957,81.941,81.957,36800000.0
2008-04-28 15:17:00,81.957,81.957,81.934,81.934,22400000.0
2008-04-28 15:18:00,81.936,81.941,81.928,81.928,22400000.0
2008-04-28 15:19:00,81.928,81.95,81.928,81.949,16000000.0
2008-04-28 15:20:00,81.945,81.945,81.9,81.9,24000000.0
2008-04-28 15:21:00,81.886,81.896,81.885,81.896,14400000.0
2008-04-28 15:22:00,81.884,81.888,81.878,81.884,14400000.0
2008-04-28 15:23:00,81.872,81.882,81.872,81.882,48000000.0
2008-04-28 15:24:00,81.882,81.893,81.881,81.881,25400000.0
2008-04-28 15:25:00,81.869,81.874,81.861,81.861,27200000.0
2008-04-28 15:26:00,81.861,81.869,81.855,81.86,39400000.0
2008-04-28 15:27:00,81.869,81.869,81.857,81.862,28800000.0
2008-04-28 15:28:00,81.864,81.87,81.855,81.863,70400000.0
2008-04-28 15:29:00,81.87,81.87,81.77,81.856,45800000.0
2008-04-28 15:30:00,81.771,81.88,81.735,81.787,113800000.0
2008-04-28 15:31:00,81.876,81.876,81.825,81.834,59600000.0
2008-04-28 15:32:00,81.825,81.852,81.825,81.843,30400000.0
2008-04-28 15:33:00,81.828,81.836,81.81,81.82,30400000.0
2008-04-28 15:34:00,81.838,81.838,81.827,81.831,22200000.0
2008-04-28 15:35:00,81.827,81.835,81.824,81.835,33600000.0
2008-04-28 15:36:00,81.839,81.846,81.838,81.846,32400000.0
2008-04-28 15:37:00,81.852,81.852,81.842,81.842,30800000.0
2008-04-28 15:38:00,81.84,81.854,81.832,81.832,59200000.0
2008-04-28 15:39:00,81.83,81.845,81.826,81.832,36800000.0
2008-04-28 15:40:00,81.853,81.871,81.853,81.871,35600000.0
2008-04-28 15:41:00,81.864,81.864,81.837,81.837,25600000.0
2008-04-28 15:42:00,81.839,81.839,81.815,81.815,43200000.0
2008-04-28 15:43:00,81.805,81.805,81.773,81.799,27200000.0
2008-04-28 15:44:00,81.794,81.818,81.794,81.815,27200000.0
2008-04-28 15:45:00,81.799,81.799,81.777,81.799,16000000.0
2008-04-28 15:46:00,81.8,81.804,81.795,81.804,14400000.0
2008-04-28 15:47:00,81.802,81.818,81.802,81.803,30800000.0
2008-04-28 15:48:00,81.795,81.809,81.789,81.809,27200000.0
2008-04-28 15:49:00,81.818,81.824,81.814,81.824,10600000.0
2008-04-28 15:50:00,81.83,81.848,81.821,81.844,25600000.0
2008-04-28 15:51:00,81.844,81.848,81.833,81.848,43200000.0
2008-04-28 15:52:00,81.856,81.872,81.856,81.872,20800000.0
2008-04-28 15:53:00,81.876,81.877,81.858,81.877,24000000.0
2008-04-28 15:54:00,81.877,81.889,81.877,81.878,28800000.0
2008-04-28 15:55:00,81.886,81.891,81.882,81.882,24400000.0
2008-04-28 15:56:00,81.877,81.883,81.873,81.883,50600000.0
2008-04-28 15:57:00,81.878,81.886,81.876,81.885,12800000.0
2008-04-28 15:58:00,81.887,81.904,81.887,81.904,19200000.0
2008-04-28 15:59:00,81.915,81.933,81.915,81.933,36800000.0
2008-04-28 16:00:00,81.908,81.908,81.882,81.882,51200000.0
2008-04-28 16:01:00,81.896,81.901,81.895,81.896,41000000.0
2008-04-28 16:02:00,81.905,81.935,81.905,81.932,22400000.0
2008-04-28 16:03:00,81.93,81.93,81.911,81.919,64000000.0
2008-04-28 16:04:00,81.908,81.91,81.888,81.889,44800000.0
2008-04-28 16:05:00,81.873,81.874,81.862,81.872,48000000.0
2008-04-28 16:06:00,81.87,81.87,81.853,81.853,35600000.0
2008-04-28 16:07:00,81.854,81.897,81.854,81.877,31400000.0
2008-04-28 16:08:00,81.897,81.949,81.897,81.899,44600000.0
2008-04-28 16:09:00,81.911,81.911,81.896,81.899,44200000.0
2008-04-28 16:10:00,81.91,81.932,81.91,81.932,41600000.0
2008-04-28 16:11:00,81.936,81.947,81.929,81.929,14400000.0
2008-04-28 16:12:00,81.927,81.943,81.927,81.936,56800000.0
2008-04-28 16:13:00,81.936,81.936,81.924,81.927,11200000.0
2008-04-28 16:14:00,81.91,81.924,81.91,81.924,49000000.0
2008-04-28 16:15:00,81.945,81.945,81.922,81.922,59200000.0
2008-04-28 16:16:00,81.916,81.981,81.916,81.981,17600000.0
2008-04-28 16:17:00,81.976,81.976,81.966,81.972,37800000.0
2008-04-28 16:18:00,81.96,81.96,81.942,81.959,38200000.0
2008-04-28 16:19:00,81.967,81.978,81.95,81.95,22400000.0
2008-04-28 16:20:00,81.948,81.948,81.942,81.942,11200000.0
2008-04-28 16:21:00,81.959,81.976,81.956,81.957,27200000.0
2008-04-28 16:22:00,81.976,81.982,81.975,81.982,42000000.0
2008-04-28 16:23:00,81.982,81.988,81.97,81.974,43200000.0
2008-04-28 16:24:00,81.988,81.988,81.97,81.983,17600000.0
2008-04-28 16:25:00,81.999,82.039,81.999,82.039,33600000.0
2008-04-28 16:26:00,82.019,82.052,82.019,82.052,18000000.0
2008-04-28 16:27:00,82.065,82.072,82.063,82.072,35200000.0
2008-04-28 16:28:00,82.079,82.095,82.067,82.067,27200000.0
2008-04-28 16:29:00,82.048,82.048,82.012,82.013,11200000.0
2008-04-28 16:30:00,82.016,82.016,81.991,81.991,43200000.0
2008-04-28 16:31:00,82.01,82.011,82.001,82.004,42000000.0
2008-04-28 16:32:00,82.013,82.031,82.007,82.031,12800000.0
2008-04-28 16:33:00,82.041,82.041,82.026,82.031,27200000.0
2008-04-28 16:34:00,82.031,82.048,82.031,82.033,35200000.0
2008-04-28 16:35:00,82.024,82.031,82.02,82.024,52800000.0
2008-04-28 16:36:00,82.02,82.02,82.008,82.008,51600000.0
2008-04-28 16:37:00,82.004,82.007,81.965,81.965,41600000.0
2008-04-28 16:38:00,81.97,81.981,81.969,81.976,40000000.0
2008-04-28 16:39:00,81.978,82.0,81.975,81.975,34600000.0
2008-04-28 16:40:00,81.966,81.981,81.96,81.973,56000000.0
2008-04-28 16:41:00,81.947,81.961,81.935,81.958,73000000.0
2008-04-28 16:42:00,81.952,81.963,81.952,81.956,54400000.0
2008-04-28 16:43:00,81.96,81.994,81.96,81.994,17600000.0
2008-04-28 16:44:00,81.963,81.963,81.918,81.92,11200000.0
2008-04-28 16:45:00,81.903,81.933,81.903,81.926,56400000.0
2008-04-28 16:46:00,81.908,81.908,81.9,81.9,12800000.0
2008-04-28 16:47:00,81.899,81.915,81.898,81.915,69800000.0
2008-04-28 16:48:00,81.917,81.932,81.917,81.923,53200000.0
2008-04-28 16:49:00,81.925,81.927,81.916,81.922,36800000.0
2008-04-28 16:50:00,81.923,81.954,81.923,81.954,75200000.0
2008-04-28 16:51:00,81.961,81.977,81.961,81.968,32000000.0
2008-04-28 16:52:00,81.971,81.982,81.967,81.982,45800000.0
2008-04-28 16:53:00,82.004,82.034,82.0,82.034,30400000.0
2008-04-28 16:54:00,82.055,82.073,82.055,82.073,11200000.0
2008-04-28 16:55:00,82.085,82.139,82.085,82.138,27200000.0
2008-04-28 16:56:00,82.152,82.157,82.142,82.153,36800000.0
2008-04-28 16:57:00,82.16,82.173,82.159,82.173,19200000.0
2008-04-28 16:58:00,82.171,82.18,82.165,82.18,12800000.0
2008-04-28 16:59:00,82.147,82.156,82.145,82.153,51600000.0
2008-04-28 17:00:00,82.13,82.13,82.119,82.12,49000000.0
2008-04-28 17:01:00,82.135,82.141,82.128,82.13,39400000.0
2008-04-28 17:02:00,82.138,82.152,82.133,82.133,33600000.0
2008-04-28 17:03:00,82.129,82.129,82.106,82.116,44800000.0
2008-04-28 17:04:00,82.112,82.112,82.09,82.09,41600000.0
2008-04-28 17:05:00,82.073,82.073,82.042,82.042,54400000.0
2008-04-28 17:06:00,82.042,82.055,82.038,82.051,59200000.0
2008-04-28 17:07:00,82.052,82.053,82.046,82.051,35200000.0
2008-04-28 17:08:00,82.04,82.043,82.019,82.019,68200000.0
2008-04-28 17:09:00,81.998,81.998,81.969,81.969,59600000.0
2008-04-28 17:10:00,81.981,82.008,81.981,82.007,25600000.0
2008-04-28 17:11:00,81.994,82.002,81.991,81.991,38400000.0
2008-04-28 17:12:00,81.992,82.023,81.992,82.023,25600000.0
2008-04-28 17:13:00,82.022,82.027,82.009,82.02,28800000.0
2008-04-28 17:14:00,82.017,82.021,82.009,82.021,22400000.0
2008-04-28 17:15:00,82.03,82.033,82.023,82.03,19200000.0
2008-04-28 17:16:00,82.027,82.027,82.017,82.023,17600000.0
2008-04-28 17:17:00,82.035,82.035,81.997,81.997,37800000.0
2008-04-28 17:18:00,81.965,81.969,81.925,81.929,57600000.0
2008-04-28 17:19:00,81.915,81.915,81.87,81.87,24400000.0
2008-04-28 17:20:00,81.853,81.858,81.815,81.815,16000000.0
2008-04-28 17:21:00,81.83,81.864,81.83,81.864,28800000.0
2008-04-28 17:22:00,81.864,81.907,81.864,81.907,19200000.0
2008-04-28 17:23:00,81.9,81.913,81.9,81.913,11200000.0
2008-04-28 17:24:00,81.94,81.958,81.94,81.949,12200000.0
2008-04-28 17:25:00,81.942,81.942,81.888,81.906,17600000.0
2008-04-28 17:26:00,81.891,81.893,81.885,81.888,35200000.0
2008-04-28 17:27:00,81.887,81.89,81.876,81.879,46400000.0
2008-04-28 17:28:00,81.867,81.874,81.864,81.864,32000000.0
2008-04-28 17:29:00,81.864,81.88,81.86,81.872,27600000.0
2008-04-28 17:30:00,81.916,81.925,81.905,81.925,17000000.0
2008-04-28 17:31:00,81.923,81.926,81.916,81.923,86800000.0
2008-04-28 17:32:00,81.925,81.938,81.925,81.936,52200000.0
2008-04-28 17:33:00,81.915,81.915,81.803,81.903,36800000.0
2008-04-28 17:34:00,81.929,81.932,81.922,81.925,64000000.0
2008-04-28 17:35:00,81.942,81.942,81.929,81.929,43600000.0
2008-04-28 17:36:00,81.91,81.921,81.91,81.912,33600000.0
2008-04-28 17:37:00,81.924,81.949,81.924,81.949,16000000.0
2008-04-28 17:38:00,81.944,81.944,81.92,81.938,35200000.0
2008-04-28 17:39:00,81.945,81.954,81.942,81.954,16000000.0
2008-04-28 17:40:00,81.945,81.945,81.935,81.943,75000000.0
2008-04-28 17:41:00,81.942,81.948,81.937,81.947,12800000.0
2008-04-28 17:42:00,81.955,81.958,81.945,81.945,12800000.0
2008-04-28 17:43:00,81.941,81.947,81.929,81.946,17600000.0
2008-04-28 17:44:00,81.924,81.924,81.903,81.903,30400000.0
2008-04-28 17:45:00,81.894,81.904,81.894,81.901,29200000.0
2008-04-28 17:46:00,81.917,81.926,81.915,81.915,42000000.0
2008-04-28 17:47:00,81.907,81.91,81.9,81.91,58000000.0
2008-04-28 17:48:00,81.92,81.92,81.878,81.878,57400000.0
2008-04-28 17:49:00,81.888,81.933,81.888,81.933,46400000.0
2008-04-28 17:50:00,81.928,81.959,81.928,81.959,12800000.0
2008-04-28 17:51:00,81.96,81.98,81.96,81.971,49600000.0
2008-04-28 17:52:00,81.972,81.983,81.972,81.979,43200000.0
2008-04-28 17:53:00,81.974,81.991,81.974,81.988,33600000.0
2008-04-28 17:54:00,81.994,82.001,81.978,81.978,38400000.0
2008-04-28 17:55:00,81.976,81.976,81.912,81.912,40000000.0
2008-04-28 17:56:00,81.929,81.952,81.929,81.952,45000000.0
2008-04-28 17:57:00,81.954,81.954,81.945,81.947,36800000.0
2008-04-28 17:58:00,81.952,81.964,81.952,81.964,17600000.0
2008-04-28 17:59:00,81.998,82.043,81.998,82.031,61800000.0
2008-04-28 18:00:00,82.027,82.039,82.027,82.035,50600000.0
2008-04-28 18:01:00,82.039,82.047,82.039,82.047,32000000.0
2008-04-28 18:02:00,82.046,82.046,82.04,82.04,24400000.0
2008-04-28 18:03:00,82.043,82.08,82.043,82.065,36200000.0
2008-04-28 18:04:00,82.073,82.073,82.067,82.073,33600000.0
2008-04-28 18:05:00,82.071,82.075,82.069,82.069,12800000.0
2008-04-28 18:06:00,82.06,82.068,82.054,82.068,30400000.0
2008-04-28 18:07:00,82.058,82.07,82.058,82.07,11200000.0
2008-04-28 18:08:00,82.094,82.1,82.082,82.082,84800000.0
2008-04-28 18:09:00,82.084,82.084,82.065,82.075,33000000.0
2008-04-28 18:10:00,82.073,82.073,82.053,82.06,16400000.0
2008-04-28 18:11:00,82.063,82.078,82.06,82.078,13200000.0
2008-04-28 18:12:00,82.079,82.097,82.079,82.097,12800000.0
2008-04-28 18:13:00,82.108,82.113,82.108,82.112,27200000.0
2008-04-28 18:14:00,82.112,82.112,82.1,82.101,19200000.0
2008-04-28 18:15:00,82.103,82.103,82.089,82.089,30400000.0
2008-04-28 18:16:00,82.092,82.123,82.092,82.123,54800000.0
2008-04-28 18:17:00,82.135,82.136,82.13,82.131,43200000.0
2008-04-28 18:18:00,82.124,82.126,82.117,82.124,30400000.0
2008-04-28 18:19:00,82.116,82.121,82.112,82.117,44600000.0
2008-04-28 18:20:00,82.112,82.118,82.11,82.11,43200000.0
2008-04-28 18:21:00,82.106,82.106,82.096,82.099,12800000.0
2008-04-28 18:22:00,82.108,82.114,82.103,82.106,33600000.0
2008-04-28 18:23:00,82.111,82.115,82.104,82.115,46200000.0
2008-04-28 18:24:00,82.098,82.098,82.044,82.056,52200000.0
2008-04-28 18:25:00,82.044,82.044,82.004,82.004,33400000.0
2008-04-28 18:26:00,82.01,82.035,82.01,82.035,30400000.0
2008-04-28 18:27:00,82.04,82.04,82.022,82.022,34000000.0
2008-04-28 18:28:00,82.012,82.034,82.005,82.026,12200000.0
2008-04-28 18:29:00,82.052,82.088,82.052,82.088,25600000.0
2008-04-28 18:30:00,82.097,82.097,82.08,82.08,36200000.0
2008-04-28 18:31:00,82.046,82.06,82.042,82.06,10600000.0
2008-04-28 18:32:00,82.071,82.09,82.071,82.082,70200000.0
2008-04-28 18:33:00,82.082,82.082,82.053,82.053,32000000.0
2008-04-28 18:34:00,82.045,82.047,82.038,82.047,19200000.0
2008-04-28 18:35:00,82.045,82.045,82.02,82.02,43200000.0
2008-04-28 18:36:00,82.031,82.053,82.028,82.053,68200000.0
2008-04-28 18:37:00,82.035,82.035,82.02,82.02,36800000.0
2008-04-28 18:38:00,82.008,82.019,82.008,82.017,49600000.0
2008-04-28 18:39:00,82.018,82.025,82.012,82.02,76800000.0
2008-04-28 18:40:00,82.012,82.019,82.005,82.007,65000000.0
2008-04-28 18:41:00,81.988,81.994,81.967,81.983,71800000.0
2008-04-28 18:42:00,82.003,82.003,81.991,81.994,77800000.0
2008-04-28 18:43:00,81.981,81.981,81.968,81.97,49600000.0
2008-04-28 18:44:00,81.968,81.974,81.963,81.974,30400000.0
2008-04-28 18:45:00,81.967,81.967,81.948,81.956,12800000.0
2008-04-28 18:46:00,81.965,81.972,81.961,81.966,12800000.0
2008-04-28 18:47:00,81.956,81.961,81.952,81.952,14400000.0
2008-04-28 18:48:00,81.951,81.951,81.943,81.946,27600000.0
2008-04-28 18:49:00,81.944,81.947,81.935,81.947,24000000.0
2008-04-28 18:50:00,81.953,81.977,81.953,81.977,46800000.0
2008-04-28 18:51:00,81.975,81.975,81.97,81.973,12800000.0
2008-04-28 18:52:00,81.968,81.977,81.968,81.972,19200000.0
2008-04-28 18:53:00,81.97,81.984,81.965,81.965,30400000.0
2008-04-28 18:54:00,81.976,81.989,81.974,81.981,19200000.0
2008-04-28 18:55:00,81.977,81.979,81.964,81.976,22400000.0
2008-04-28 18:56:00,81.982,81.982,81.973,81.978,15400000.0
2008-04-28 18:57:00,81.987,81.991,81.982,81.991,19200000.0
2008-04-28 18:58:00,81.999,81.999,81.988,81.998,31400000.0
2008-04-28 18:59:00,81.995,82.018,81.995,82.018,32000000.0
2008-04-28 19:00:00,82.033,82.051,82.033,82.051,14400000.0
2008-04-28 19:01:00,82.036,82.036,82.026,82.026,19200000.0
2008-04-28 19:02:00,81.996,82.021,81.983,81.995,43200000.0
2008-04-28 19:03:00,82.007,82.007,81.983,81.993,14400000.0
2008-04-28 19:04:00,82.014,82.024,82.013,82.015,17600000.0
2008-04-28 19:05:00,82.003,82.012,81.985,81.985,22800000.0
2008-04-28 19:06:00,82.018,82.018,82.004,82.016,56000000.0
2008-04-28 19:07:00,82.012,82.018,82.009,82.01,34600000.0
2008-04-28 19:08:00,82.011,82.024,82.009,82.024,22400000.0
2008-04-28 19:09:00,82.02,82.033,82.02,82.022,12800000.0
2008-04-28 19:10:00,82.001,82.001,81.988,82.001,17600000.0
2008-04-28 19:11:00,81.987,81.999,81.985,81.993,29800000.0
2008-04-28 19:12:00,82.011,82.022,82.011,82.022,24000000.0
2008-04-28 19:13:00,82.013,82.013,82.006,82.008,12800000.0
2008-04-28 19:14:00,82.01,82.01,81.995,82.0,12800000.0
2008-04-28 19:15:00,81.997,82.013,81.997,82.006,15400000.0
2008-04-28 19:16:00,81.994,81.999,81.979,81.986,12800000.0
2008-04-28 19:17:00,81.968,81.977,81.965,81.977,14400000.0
2008-04-28 19:18:00,82.001,82.001,81.99,81.99,32000000.0
2008-04-28 19:19:00,81.984,81.984,81.961,81.978,10600000.0
2008-04-28 19:20:00,81.982,81.983,81.969,81.983,14400000.0
2008-04-28 19:21:00,81.993,82.005,81.992,82.005,17600000.0
2008-04-28 19:22:00,82.006,82.007,81.995,82.002,14400000.0
2008-04-28 19:23:00,82.001,82.006,81.99,82.004,16000000.0
2008-04-28 19:24:00,82.001,82.005,81.994,82.003,48000000.0
2008-04-28 19:25:00,81.994,81.994,81.977,81.991,11200000.0
2008-04-28 19:26:00,81.983,82.005,81.983,82.001,41000000.0
2008-04-28 19:27:00,82.012,82.02,82.012,82.015,14400000.0
2008-04-28 19:28:00,82.011,82.011,81.997,82.006,12800000.0
2008-04-28 19:29:00,82.004,82.013,82.004,82.013,12800000.0
2008-04-28 19:30:00,82.026,82.031,82.025,82.03,11200000.0
2008-04-28 19:31:00,82.027,82.034,82.027,82.028,12800000.0
2008-04-28 19:32:00,82.02,82.021,82.01,82.01,11200000.0
2008-04-28 19:33:00,82.015,82.015,81.997,81.997,11200000.0
2008-04-28 19:34:00,82.005,82.016,82.005,82.008,12800000.0
2008-04-28 19:35:00,82.003,82.008,81.995,82.007,17600000.0
2008-04-28 19:36:00,82.014,82.034,82.014,82.034,16000000.0
2008-04-28 19:37:00,82.032,82.043,82.032,82.043,10600000.0
2008-04-28 19:38:00,82.043,82.043,82.031,82.031,11200000.0
2008-04-28 19:39:00,82.021,82.027,82.017,82.017,12800000.0
2008-04-28 19:40:00,81.99,82.006,81.99,82.006,11200000.0
2008-04-28 19:41:00,82.015,82.015,82.006,82.009,11600000.0
2008-04-28 19:42:00,82.015,82.026,82.015,82.024,11200000.0
2008-04-28 19:43:00,81.999,81.999,81.989,81.991,19200000.0
2008-04-28 19:44:00,81.988,81.999,81.987,81.99,11200000.0
2008-04-28 19:45:00,81.993,81.993,81.98,81.988,16000000.0
2008-04-28 19:46:00,81.978,81.98,81.975,81.975,13800000.0
2008-04-28 19:47:00,81.97,81.979,81.966,81.976,17600000.0
2008-04-28 19:48:00,81.98,81.986,81.972,81.983,12800000.0
2008-04-28 19:49:00,81.977,81.985,81.977,81.985,29800000.0
2008-04-28 19:50:00,81.989,82.006,81.989,82.006,12800000.0
2008-04-28 19:51:00,82.004,82.007,81.999,82.004,12800000.0
2008-04-28 19:52:00,81.958,81.984,81.958,81.97,16000000.0
2008-04-28 19:53:00,82.001,82.007,82.001,82.007,12800000.0
2008-04-28 19:54:00,81.971,81.982,81.962,81.97,12800000.0
2008-04-28 19:55:00,81.995,81.995,81.973,81.973,11200000.0
2008-04-28 19:56:00,81.963,81.982,81.963,81.982,16000000.0
2008-04-28 19:57:00,81.989,81.989,81.979,81.983,12800000.0
2008-04-28 19:58:00,81.984,81.986,81.982,81.982,11200000.0
2008-04-28 19:59:00,81.975,81.987,81.974,81.987,12800000.0
2008-04-28 20:00:00,81.982,81.984,81.975,81.982,17600000.0
2008-04-28 20:01:00,81.982,81.988,81.982,81.988,11200000.0
2008-04-28 20:02:00,81.985,81.988,81.981,81.982,17600000.0
2008-04-28 20:03:00,81.98,81.983,81.975,81.983,16000000.0
2008-04-28 20:04:00,81.976,81.979,81.971,81.972,30400000.0
2008-04-28 20:05:00,81.978,81.988,81.978,81.986,12200000.0
2008-04-28 20:06:00,81.976,81.981,81.975,81.981,11200000.0
2008-04-28 20:07:00,81.96,81.976,81.957,81.957,17600000.0
2008-04-28 20:08:00,81.984,81.99,81.977,81.985,38400000.0
2008-04-28 20:09:00,81.982,81.995,81.98,81.995,11200000.0
2008-04-28 20:10:00,81.985,81.991,81.983,81.983,16000000.0
2008-04-28 20:11:00,82.001,82.001,81.982,81.982,11200000.0
2008-04-28 20:12:00,81.989,81.994,81.989,81.991,11200000.0
2008-04-28 20:13:00,81.97,81.977,81.943,81.96,27600000.0
2008-04-28 20:14:00,81.993,81.993,81.926,81.99,14400000.0
2008-04-28 20:15:00,81.982,81.996,81.982,81.996,17000000.0
2008-04-28 20:16:00,81.998,82.002,81.987,81.988,28800000.0
2008-04-28 20:17:00,81.993,81.993,81.981,81.986,34000000.0
2008-04-28 20:18:00,81.97,81.979,81.955,81.971,32000000.0
2008-04-28 20:19:00,81.967,81.97,81.964,81.968,11200000.0
2008-04-28 20:20:00,81.966,81.976,81.966,81.972,19600000.0
2008-04-28 20:21:00,81.959,81.967,81.954,81.963,16000000.0
2008-04-28 20:22:00,81.955,81.967,81.955,81.966,14400000.0
2008-04-28 20:23:00,81.971,81.979,81.97,81.973,12800000.0
2008-04-28 20:24:00,81.972,81.976,81.965,81.976,16000000.0
2008-04-28 20:25:00,81.969,81.981,81.969,81.976,11200000.0
2008-04-28 20:26:00,81.96,81.964,81.952,81.955,16000000.0
2008-04-28 20:27:00,81.964,81.964,81.937,81.937,12800000.0
2008-04-28 20:28:00,81.939,81.945,81.931,81.945,11200000.0
2008-04-28 20:29:00,81.931,81.941,81.931,81.939,12800000.0
2008-04-28 20:30:00,81.949,81.954,81.944,81.951,27200000.0
2008-04-28 20:31:00,81.956,81.961,81.95,81.958,8000000.0
2008-04-28 20:32:00,81.965,81.968,81.955,81.957,11200000.0
2008-04-28 20:33:00,81.943,81.955,81.938,81.938,12800000.0
2008-04-28 20:34:00,81.961,81.974,81.961,81.974,11200000.0
2008-04-28 20:35:00,81.981,81.983,81.973,81.973,11200000.0
2008-04-28 20:36:00,81.985,81.997,81.984,81.991,16000000.0
2008-04-28 20:37:00,81.996,82.018,81.996,82.018,8000000.0
2008-04-28 20:38:00,82.008,82.018,82.008,82.01,12800000.0
2008-04-28 20:39:00,82.012,82.013,82.009,82.009,14800000.0
2008-04-28 20:40:00,81.994,82.011,81.991,82.011,11200000.0
2008-04-28 20:41:00,82.01,82.019,82.01,82.013,14400000.0
2008-04-28 20:42:00,82.005,82.005,81.994,81.995,11200000.0
2008-04-28 20:43:00,81.997,81.997,81.986,81.991,14400000.0
2008-04-28 20:44:00,81.999,82.006,81.997,82.002,11200000.0
2008-04-28 20:45:00,82.014,82.014,82.006,82.008,12800000.0
2008-04-28 20:46:00,81.998,82.0,81.989,81.989,14400000.0
2008-04-28 20:47:00,81.972,81.972,81.957,81.957,8400000.0
2008-04-28 20:48:00,81.983,81.983,81.971,81.974,18000000.0
2008-04-28 20:49:00,81.97,81.97,81.952,81.952,11200000.0
2008-04-28 20:50:00,81.95,81.965,81.943,81.965,9600000.0
2008-04-28 20:51:00,81.968,81.968,81.954,81.954,28800000.0
2008-04-28 20:52:00,81.946,81.949,81.941,81.946,8000000.0
2008-04-28 20:53:00,81.939,81.939,81.914,81.937,16000000.0
2008-04-28 20:54:00,81.929,81.951,81.929,81.943,12800000.0
2008-04-28 20:55:00,81.939,81.947,81.933,81.944,11200000.0
2008-04-28 20:56:00,81.945,81.957,81.943,81.957,12800000.0
2008-04-28 20:57:00,81.921,81.937,81.921,81.931,12800000.0
2008-04-28 20:58:00,81.931,81.931,81.91,81.91,16000000.0
2008-04-28 20:59:00,81.913,81.913,81.899,81.899,11600000.0
2008-04-28 21:00:00,81.906,81.915,81.904,81.915,17600000.0
2008-04-28 21:01:00,81.922,81.938,81.919,81.933,11200000.0
2008-04-28 21:02:00,81.907,81.931,81.907,81.919,16000000.0
2008-04-28 21:03:00,81.934,81.934,81.915,81.915,12800000.0
2008-04-28 21:04:00,81.911,81.918,81.904,81.918,16000000.0
2008-04-28 21:05:00,81.913,81.916,81.897,81.897,12800000.0
2008-04-28 21:06:00,81.897,81.91,81.897,81.902,12800000.0
2008-04-28 21:07:00,81.898,81.898,81.883,81.897,13800000.0
2008-04-28 21:08:00,81.901,81.901,81.893,81.896,16000000.0
2008-04-28 21:09:00,81.898,81.907,81.893,81.899,14400000.0
2008-04-28 21:10:00,81.89,81.899,81.89,81.899,12800000.0
2008-04-28 21:11:00,81.897,81.897,81.881,81.897,12800000.0
2008-04-28 21:12:00,81.909,81.912,81.905,81.912,12800000.0
2008-04-28 21:13:00,81.886,81.903,81.88,81.88,16000000.0
2008-04-28 21:14:00,81.904,81.911,81.894,81.902,12800000.0
2008-04-28 21:15:00,81.899,81.899,81.889,81.89,10600000.0
2008-04-28 21:16:00,81.884,81.884,81.877,81.877,19000000.0
2008-04-28 21:17:00,81.881,81.887,81.88,81.884,14400000.0
2008-04-28 21:18:00,81.884,81.898,81.884,81.898,8000000.0
2008-04-28 21:19:00,81.884,81.887,81.879,81.882,11200000.0
2008-04-28 21:20:00,81.883,81.903,81.883,81.884,14400000.0
2008-04-28 21:21:00,81.887,81.9,81.887,81.897,7400000.0
2008-04-28 21:22:00,81.889,81.892,81.876,81.876,12800000.0
2008-04-28 21:23:00,81.871,81.875,81.856,81.875,12800000.0
2008-04-28 21:24:00,81.875,81.875,81.858,81.858,11200000.0
2008-04-28 21:25:00,81.875,81.875,81.86,81.863,17600000.0
2008-04-28 21:26:00,81.86,81.86,81.851,81.855,24000000.0
2008-04-28 21:27:00,81.835,81.835,81.826,81.828,22400000.0
2008-04-28 21:28:00,81.817,81.817,81.795,81.795,11200000.0
2008-04-28 21:29:00,81.789,81.789,81.777,81.787,27600000.0
2008-04-28 21:30:00,81.788,81.814,81.788,81.814,12800000.0
2008-04-28 21:31:00,81.821,81.84,81.821,81.84,16000000.0
2008-04-28 21:32:00,81.807,81.807,81.79,81.799,14400000.0
2008-04-28 21:33:00,81.79,81.79,81.775,81.779,10600000.0
2008-04-28 21:34:00,81.784,81.784,81.752,81.752,17600000.0
2008-04-28 21:35:00,81.755,81.768,81.754,81.754,14400000.0
2008-04-28 21:36:00,81.745,81.763,81.743,81.758,10600000.0
2008-04-28 21:37:00,81.769,81.779,81.759,81.779,15400000.0
2008-04-28 21:38:00,81.765,81.768,81.68,81.68,12800000.0
2008-04-28 21:39:00,81.769,81.781,81.769,81.774,12800000.0
2008-04-28 21:40:00,81.761,81.771,81.756,81.771,11200000.0
2008-04-28 21:41:00,81.773,81.783,81.69,81.772,11200000.0
2008-04-28 21:42:00,81.797,81.799,81.779,81.798,14400000.0
2008-04-28 21:43:00,81.798,81.798,81.785,81.789,14400000.0
2008-04-28 21:44:00,81.793,81.798,81.789,81.793,12800000.0
2008-04-28 21:45:00,81.798,81.809,81.795,81.799,17600000.0
2008-04-28 21:46:00,81.775,81.804,81.775,81.791,14400000.0
2008-04-28 21:47:00,81.818,81.829,81.815,81.815,11200000.0
2008-04-28 21:48:00,81.803,81.804,81.798,81.799,35200000.0
2008-04-28 21:49:00,81.795,81.81,81.795,81.805,11200000.0
2008-04-28 21:50:00,81.814,81.814,81.795,81.809,12800000.0
2008-04-28 21:51:00,81.828,81.828,81.798,81.799,17400000.0
2008-04-28 21:52:00,81.818,81.823,81.817,81.82,11200000.0
2008-04-28 21:53:00,81.824,81.824,81.811,81.811,11200000.0
2008-04-28 21:54:00,81.806,81.812,81.802,81.812,11200000.0
2008-04-28 21:55:00,81.823,81.823,81.802,81.802,12800000.0
2008-04-28 21:56:00,81.772,81.772,81.75,81.75,12800000.0
2008-04-28 21:57:00,81.754,81.78,81.754,81.78,17600000.0
2008-04-28 21:58:00,81.769,81.769,81.741,81.741,8000000.0
2008-04-28 21:59:00,81.74,81.755,81.74,81.748,12800000.0
2008-04-28 22:00:00,81.742,81.749,81.737,81.745,17600000.0
2008-04-28 22:01:00,81.741,81.747,81.741,81.743,11600000.0
2008-04-28 22:02:00,81.746,81.747,81.742,81.747,11200000.0
2008-04-28 22:03:00,81.745,81.765,81.745,81.749,17600000.0
2008-04-28 22:04:00,81.751,81.753,81.748,81.751,16000000.0
2008-04-28 22:05:00,81.745,81.752,81.745,81.746,11200000.0
2008-04-28 22:06:00,81.747,81.755,81.744,81.749,12800000.0
2008-04-28 22:07:00,81.737,81.742,81.737,81.742,16400000.0
2008-04-28 22:08:00,81.745,81.753,81.734,81.75,15400000.0
2008-04-28 22:09:00,81.739,81.758,81.736,81.758,12800000.0
2008-04-28 22:10:00,81.76,81.761,81.753,81.753,12800000.0
2008-04-28 22:11:00,81.751,81.761,81.751,81.761,11200000.0
2008-04-28 22:12:00,81.722,81.743,81.718,81.736,12800000.0
2008-04-28 22:13:00,81.754,81.768,81.751,81.753,12800000.0
2008-04-28 22:14:00,81.743,81.747,81.736,81.737,12800000.0
2008-04-28 22:15:00,81.73,81.737,81.721,81.726,14400000.0
2008-04-28 22:16:00,81.729,81.744,81.729,81.744,18000000.0
2008-04-28 22:17:00,81.737,81.745,81.737,81.737,11200000.0
2008-04-28 22:18:00,81.738,81.751,81.738,81.751,11200000.0
2008-04-28 22:20:00,81.747,81.758,81.745,81.749,12800000.0
2008-04-28 22:21:00,81.743,81.743,81.727,81.727,9600000.0
2008-04-28 22:22:00,81.73,81.735,81.722,81.729,12800000.0
2008-04-28 22:23:00,81.741,81.752,81.737,81.752,12800000.0
2008-04-28 22:24:00,81.753,81.759,81.749,81.749,11200000.0
2008-04-28 22:25:00,81.741,81.746,81.728,81.745,16000000.0
2008-04-28 22:26:00,81.75,81.757,81.75,81.755,11200000.0
2008-04-28 22:27:00,81.753,81.754,81.747,81.747,12800000.0
2008-04-28 22:28:00,81.727,81.742,81.72,81.72,11200000.0
2008-04-28 22:29:00,81.757,81.76,81.75,81.754,16000000.0
2008-04-28 22:30:00,81.76,81.76,81.745,81.746,17600000.0
2008-04-28 22:31:00,81.741,81.746,81.741,81.743,11200000.0
2008-04-28 22:32:00,81.76,81.762,81.754,81.756,12800000.0
2008-04-28 22:33:00,81.749,81.767,81.749,81.749,11200000.0
2008-04-28 22:34:00,81.773,81.788,81.769,81.788,13200000.0
2008-04-28 22:35:00,81.785,81.794,81.785,81.794,12800000.0
2008-04-28 22:36:00,81.805,81.816,81.792,81.805,17600000.0
2008-04-28 22:37:00,81.803,81.808,81.783,81.792,25600000.0
2008-04-28 22:38:00,81.805,81.807,81.795,81.807,17600000.0
2008-04-28 22:39:00,81.803,81.809,81.798,81.798,12800000.0
2008-04-28 22:40:00,81.796,81.807,81.791,81.806,17600000.0
2008-04-28 22:41:00,81.813,81.833,81.813,81.833,11200000.0
2008-04-28 22:42:00,81.833,81.833,81.824,81.831,8000000.0
2008-04-28 22:43:00,81.821,81.832,81.82,81.832,16000000.0
2008-04-28 22:44:00,81.836,81.842,81.833,81.84,12200000.0
2008-04-28 22:45:00,81.836,81.836,81.819,81.822,16000000.0
2008-04-28 22:46:00,81.836,81.836,81.827,81.834,11200000.0
2008-04-28 22:47:00,81.843,81.85,81.835,81.835,17600000.0
2008-04-28 22:48:00,81.83,81.867,81.83,81.867,11200000.0
2008-04-28 22:49:00,81.867,81.868,81.855,81.855,12800000.0
2008-04-28 22:50:00,81.835,81.877,81.835,81.877,11200000.0
2008-04-28 22:51:00,81.887,81.895,81.887,81.895,11200000.0
2008-04-28 22:52:00,81.891,81.895,81.881,81.887,11200000.0
2008-04-28 22:53:00,81.876,81.882,81.87,81.882,11200000.0
2008-04-28 22:54:00,81.863,81.888,81.861,81.861,12800000.0
2008-04-28 22:55:00,81.87,81.885,81.87,81.885,12800000.0
2008-04-28 22:56:00,81.851,81.871,81.851,81.871,17600000.0
2008-04-28 22:57:00,81.863,81.863,81.845,81.845,18000000.0
2008-04-28 22:58:00,81.845,81.85,81.844,81.846,14400000.0
2008-04-28 22:59:00,81.85,81.85,81.83,81.83,17600000.0
2008-04-28 23:00:00,81.816,81.816,81.796,81.806,17000000.0
2008-04-28 23:01:00,81.803,81.803,81.776,81.782,14400000.0
2008-04-28 23:02:00,81.769,81.769,81.713,81.722,17600000.0
2008-04-28 23:03:00,81.758,81.765,81.755,81.765,16000000.0
2008-04-28 23:04:00,81.765,81.779,81.763,81.779,11200000.0
2008-04-28 23:05:00,81.762,81.762,81.753,81.753,33600000.0
2008-04-28 23:06:00,81.748,81.748,81.734,81.736,12800000.0
2008-04-28 23:07:00,81.721,81.739,81.719,81.739,12800000.0
2008-04-28 23:08:00,81.736,81.736,81.729,81.729,16000000.0
2008-04-28 23:09:00,81.741,81.741,81.725,81.725,17600000.0
2008-04-28 23:10:00,81.713,81.713,81.683,81.686,12800000.0
2008-04-28 23:11:00,81.665,81.665,81.613,81.619,11200000.0
2008-04-28 23:12:00,81.64,81.662,81.64,81.662,16000000.0
2008-04-28 23:13:00,81.668,81.674,81.668,81.674,12800000.0
2008-04-28 23:14:00,81.67,81.673,81.651,81.673,11200000.0
2008-04-28 23:15:00,81.673,81.674,81.659,81.664,17600000.0
2008-04-28 23:16:00,81.665,81.683,81.665,81.683,17600000.0
2008-04-28 23:17:00,81.676,81.685,81.676,81.685,11200000.0
2008-04-28 23:18:00,81.693,81.696,81.69,81.696,11200000.0
2008-04-28 23:19:00,81.689,81.699,81.686,81.686,12800000.0
2008-04-28 23:20:00,81.692,81.729,81.692,81.729,14400000.0
2008-04-28 23:21:00,81.692,81.733,81.692,81.728,16000000.0
2008-04-28 23:22:00,81.721,81.721,81.711,81.711,12800000.0
2008-04-28 23:23:00,81.716,81.719,81.708,81.708,11200000.0
2008-04-28 23:24:00,81.707,81.71,81.684,81.692,11200000.0
2008-04-28 23:25:00,81.701,81.704,81.693,81.704,14400000.0
2008-04-28 23:26:00,81.703,81.703,81.689,81.69,12800000.0
2008-04-28 23:27:00,81.693,81.699,81.691,81.699,17000000.0
2008-04-28 23:28:00,81.684,81.707,81.684,81.689,12800000.0
2008-04-28 23:29:00,81.696,81.707,81.69,81.702,11200000.0
2008-04-28 23:30:00,81.7,81.71,81.7,81.702,16000000.0
2008-04-28 23:31:00,81.709,81.717,81.707,81.708,12800000.0
2008-04-28 23:32:00,81.696,81.706,81.696,81.705,17600000.0
2008-04-28 23:33:00,81.735,81.735,81.713,81.713,12800000.0
2008-04-28 23:34:00,81.754,81.754,81.73,81.73,16000000.0
2008-04-28 23:35:00,81.72,81.72,81.707,81.71,16000000.0
2008-04-28 23:36:00,81.718,81.736,81.718,81.731,12800000.0
2008-04-28 23:37:00,81.744,81.744,81.71,81.71,12800000.0
2008-04-28 23:38:00,81.702,81.72,81.702,81.72,11200000.0
2008-04-28 23:39:00,81.73,81.736,81.722,81.722,8000000.0
2008-04-28 23:40:00,81.709,81.734,81.708,81.727,34600000.0
2008-04-28 23:41:00,81.736,81.736,81.719,81.723,12200000.0
2008-04-28 23:42:00,81.708,81.737,81.708,81.737,17600000.0
2008-04-28 23:43:00,81.739,81.739,81.726,81.739,14400000.0
2008-04-28 23:44:00,81.726,81.726,81.716,81.718,16000000.0
2008-04-28 23:45:00,81.716,81.725,81.708,81.725,11200000.0
2008-04-28 23:46:00,81.717,81.73,81.717,81.728,17600000.0
2008-04-28 23:47:00,81.716,81.716,81.698,81.702,13200000.0
2008-04-28 23:48:00,81.691,81.692,81.669,81.669,8000000.0
2008-04-28 23:49:00,81.669,81.69,81.666,81.69,16000000.0
2008-04-28 23:50:00,81.703,81.708,81.703,81.706,11200000.0
2008-04-28 23:51:00,81.725,81.733,81.717,81.733,12800000.0
2008-04-28 23:52:00,81.727,81.733,81.719,81.721,12800000.0
2008-04-28 23:53:00,81.713,81.717,81.701,81.716,9600000.0
2008-04-28 23:54:00,81.712,81.716,81.689,81.71,14400000.0
2008-04-28 23:55:00,81.699,81.699,81.695,81.695,6400000.0
2008-04-28 23:56:00,81.699,81.701,81.61,81.61,11200000.0
2008-04-28 23:57:00,81.712,81.714,81.694,81.714,12200000.0
2008-04-28 23:58:00,81.709,81.724,81.706,81.724,11200000.0
2008-04-28 23:59:00,81.704,81.72,81.704,81.72,3200000.0
2008-04-29 00:00:00,81.708,81.72,81.707,81.719,17600000.0
2008-04-29 00:01:00,81.724,81.726,81.716,81.719,12800000.0
2008-04-29 00:02:00,81.747,81.747,81.693,81.721,11200000.0
2008-04-29 00:03:00,81.714,81.727,81.712,81.713,12800000.0
2008-04-29 00:04:00,81.707,81.729,81.707,81.729,11200000.0
2008-04-29 00:05:00,81.729,81.742,81.722,81.742,11200000.0
2008-04-29 00:06:00,81.748,81.753,81.745,81.748,11200000.0
2008-04-29 00:07:00,81.743,81.753,81.743,81.753,12800000.0
2008-04-29 00:08:00,81.738,81.775,81.738,81.775,12800000.0
2008-04-29 00:09:00,81.777,81.791,81.776,81.786,12800000.0
2008-04-29 00:10:00,81.771,81.788,81.771,81.788,12800000.0
2008-04-29 00:11:00,81.767,81.776,81.763,81.774,16000000.0
2008-04-29 00:12:00,81.802,81.808,81.802,81.805,12800000.0
2008-04-29 00:13:00,81.788,81.791,81.781,81.791,12800000.0
2008-04-29 00:14:00,81.767,81.782,81.767,81.769,14400000.0
2008-04-29 00:15:00,81.772,81.783,81.769,81.769,28800000.0
2008-04-29 00:16:00,81.767,81.776,81.766,81.773,14400000.0
2008-04-29 00:17:00,81.774,81.796,81.774,81.781,17600000.0
2008-04-29 00:18:00,81.785,81.794,81.785,81.792,12800000.0
2008-04-29 00:19:00,81.787,81.788,81.787,81.787,12800000.0
2008-04-29 00:20:00,81.777,81.784,81.777,81.782,18000000.0
2008-04-29 00:21:00,81.79,81.82,81.79,81.814,12800000.0
2008-04-29 00:22:00,81.8,81.811,81.793,81.795,18000000.0
2008-04-29 00:23:00,81.811,81.815,81.811,81.813,11200000.0
2008-04-29 00:24:00,81.821,81.828,81.815,81.828,14400000.0
2008-04-29 00:25:00,81.834,81.841,81.833,81.84,12800000.0
2008-04-29 00:26:00,81.837,81.837,81.827,81.827,12800000.0
2008-04-29 00:27:00,81.822,81.837,81.818,81.837,17600000.0
2008-04-29 00:28:00,81.826,81.827,81.822,81.825,32000000.0
2008-04-29 00:29:00,81.843,81.844,81.831,81.844,12800000.0
2008-04-29 00:30:00,81.828,81.844,81.827,81.831,11200000.0
2008-04-29 00:31:00,81.823,81.823,81.814,81.816,11200000.0
2008-04-29 00:32:00,81.79,81.8,81.784,81.793,12800000.0
2008-04-29 00:33:00,81.808,81.812,81.795,81.812,12800000.0
2008-04-29 00:34:00,81.804,81.814,81.797,81.801,19200000.0
2008-04-29 00:35:00,81.812,81.812,81.806,81.808,11200000.0
2008-04-29 00:36:00,81.808,81.808,81.797,81.798,17600000.0
2008-04-29 00:37:00,81.808,81.829,81.805,81.826,12800000.0
2008-04-29 00:38:00,81.833,81.841,81.831,81.837,11200000.0
2008-04-29 00:39:00,81.831,81.831,81.812,81.812,9600000.0
2008-04-29 00:40:00,81.816,81.82,81.808,81.82,16000000.0
2008-04-29 00:41:00,81.816,81.834,81.814,81.817,12800000.0
2008-04-29 00:42:00,81.824,81.861,81.824,81.853,12800000.0
2008-04-29 00:43:00,81.85,81.861,81.85,81.86,11200000.0
2008-04-29 00:44:00,81.85,81.85,81.808,81.826,17600000.0
2008-04-29 00:45:00,81.747,81.747,81.629,81.642,11200000.0
2008-04-29 00:46:00,81.656,81.69,81.656,81.674,14400000.0
2008-04-29 00:47:00,81.658,81.669,81.644,81.644,12800000.0
2008-04-29 00:48:00,81.632,81.632,81.61,81.617,12800000.0
2008-04-29 00:49:00,81.641,81.641,81.626,81.64,16000000.0
2008-04-29 00:50:00,81.662,81.676,81.644,81.676,14400000.0
2008-04-29 00:51:00,81.667,81.667,81.657,81.659,17600000.0
2008-04-29 00:52:00,81.657,81.663,81.65,81.65,11200000.0
2008-04-29 00:53:00,81.652,81.661,81.644,81.648,17600000.0
2008-04-29 00:54:00,81.64,81.647,81.637,81.647,17600000.0
2008-04-29 00:55:00,81.643,81.648,81.637,81.642,28800000.0
2008-04-29 00:56:00,81.632,81.632,81.609,81.609,12800000.0
2008-04-29 00:57:00,81.613,81.619,81.602,81.619,12800000.0
2008-04-29 00:58:00,81.608,81.608,81.567,81.567,12800000.0
2008-04-29 00:59:00,81.545,81.548,81.543,81.547,11200000.0
2008-04-29 01:00:00,81.552,81.557,81.54,81.556,16400000.0
2008-04-29 01:01:00,81.557,81.565,81.548,81.565,17600000.0
2008-04-29 01:02:00,81.559,81.559,81.54,81.54,11200000.0
2008-04-29 01:03:00,81.53,81.535,81.529,81.53,22400000.0
2008-04-29 01:04:00,81.536,81.536,81.521,81.526,12800000.0
2008-04-29 01:05:00,81.545,81.548,81.539,81.539,12800000.0
2008-04-29 01:06:00,81.53,81.538,81.473,81.537,13200000.0
2008-04-29 01:07:00,81.54,81.54,81.528,81.534,11200000.0
2008-04-29 01:08:00,81.52,81.523,81.507,81.507,15400000.0
2008-04-29 01:09:00,81.524,81.531,81.524,81.531,16000000.0
2008-04-29 01:10:00,81.517,81.517,81.506,81.511,16000000.0
2008-04-29 01:11:00,81.509,81.509,81.494,81.508,11200000.0
2008-04-29 01:12:00,81.487,81.506,81.487,81.506,16400000.0
2008-04-29 01:13:00,81.541,81.578,81.541,81.578,17600000.0
2008-04-29 01:14:00,81.583,81.583,81.563,81.563,16000000.0
2008-04-29 01:15:00,81.585,81.604,81.585,81.601,17600000.0
2008-04-29 01:16:00,81.601,81.627,81.601,81.62,25600000.0
2008-04-29 01:17:00,81.609,81.609,81.599,81.602,12800000.0
2008-04-29 01:18:00,81.585,81.585,81.575,81.58,12800000.0
2008-04-29 01:19:00,81.587,81.601,81.576,81.601,11200000.0
2008-04-29 01:20:00,81.593,81.603,81.593,81.599,11200000.0
2008-04-29 01:21:00,81.595,81.608,81.595,81.608,11200000.0
2008-04-29 01:22:00,81.576,81.601,81.576,81.6,12800000.0
2008-04-29 01:24:00,81.602,81.611,81.602,81.607,12800000.0
2008-04-29 01:25:00,81.614,81.623,81.611,81.623,11200000.0
2008-04-29 01:26:00,81.622,81.622,81.609,81.609,11200000.0
2008-04-29 01:27:00,81.613,81.622,81.611,81.616,16000000.0
2008-04-29 01:28:00,81.617,81.624,81.615,81.624,14800000.0
2008-04-29 01:29:00,81.634,81.644,81.634,81.643,15400000.0
2008-04-29 01:30:00,81.635,81.635,81.603,81.603,11200000.0
2008-04-29 01:31:00,81.595,81.595,81.581,81.584,11200000.0
2008-04-29 01:32:00,81.595,81.625,81.595,81.625,12800000.0
2008-04-29 01:33:00,81.598,81.622,81.598,81.617,11200000.0
2008-04-29 01:34:00,81.619,81.619,81.595,81.595,24400000.0
2008-04-29 01:35:00,81.59,81.596,81.584,81.586,11200000.0
2008-04-29 01:36:00,81.611,81.611,81.6,81.604,11200000.0
2008-04-29 01:37:00,81.599,81.607,81.588,81.607,12800000.0
2008-04-29 01:38:00,81.569,81.603,81.569,81.592,17600000.0
2008-04-29 01:39:00,81.6,81.6,81.589,81.589,14400000.0
2008-04-29 01:40:00,81.59,81.601,81.585,81.585,11200000.0
2008-04-29 01:41:00,81.617,81.622,81.605,81.605,12800000.0
2008-04-29 01:42:00,81.577,81.592,81.577,81.589,11200000.0
2008-04-29 01:43:00,81.604,81.614,81.604,81.61,8000000.0
2008-04-29 01:44:00,81.603,81.603,81.588,81.588,12800000.0
2008-04-29 01:45:00,81.586,81.586,81.577,81.578,12800000.0
2008-04-29 01:46:00,81.544,81.573,81.544,81.551,16000000.0
2008-04-29 01:47:00,81.572,81.574,81.55,81.56,12800000.0
2008-04-29 01:48:00,81.561,81.574,81.551,81.574,12800000.0
2008-04-29 01:49:00,81.57,81.577,81.565,81.565,12800000.0
2008-04-29 01:50:00,81.558,81.558,81.548,81.548,14400000.0
2008-04-29 01:51:00,81.546,81.551,81.546,81.548,17600000.0
2008-04-29 01:52:00,81.546,81.548,81.542,81.548,20200000.0
2008-04-29 01:53:00,81.535,81.535,81.511,81.511,8000000.0
2008-04-29 01:54:00,81.512,81.514,81.507,81.514,12800000.0
2008-04-29 01:55:00,81.522,81.522,81.504,81.518,14800000.0
2008-04-29 01:56:00,81.515,81.516,81.505,81.505,12800000.0
2008-04-29 01:57:00,81.499,81.506,81.482,81.482,19600000.0
2008-04-29 01:58:00,81.488,81.491,81.484,81.489,11200000.0
2008-04-29 01:59:00,81.473,81.473,81.467,81.469,9600000.0
2008-04-29 02:00:00,81.45,81.45,81.431,81.431,12800000.0
2008-04-29 02:01:00,81.441,81.457,81.44,81.457,17600000.0
2008-04-29 02:02:00,81.455,81.466,81.445,81.445,11200000.0
2008-04-29 02:03:00,81.445,81.45,81.432,81.435,16000000.0
2008-04-29 02:04:00,81.408,81.429,81.408,81.417,11200000.0
2008-04-29 02:05:00,81.445,81.448,81.433,81.439,12800000.0
2008-04-29 02:06:00,81.433,81.455,81.433,81.455,14400000.0
2008-04-29 02:07:00,81.476,81.486,81.467,81.467,12800000.0
2008-04-29 02:08:00,81.477,81.51,81.477,81.501,17600000.0
2008-04-29 02:09:00,81.532,81.548,81.52,81.53,16000000.0
2008-04-29 02:10:00,81.517,81.517,81.506,81.506,16400000.0
2008-04-29 02:11:00,81.491,81.506,81.489,81.501,12800000.0
2008-04-29 02:12:00,81.486,81.514,81.486,81.512,17600000.0
2008-04-29 02:13:00,81.508,81.513,81.502,81.504,11200000.0
2008-04-29 02:14:00,81.502,81.514,81.502,81.514,10600000.0
2008-04-29 02:15:00,81.527,81.541,81.516,81.516,11200000.0
2008-04-29 02:16:00,81.534,81.556,81.534,81.554,11200000.0
2008-04-29 02:17:00,81.553,81.556,81.549,81.555,11200000.0
2008-04-29 02:18:00,81.542,81.552,81.537,81.539,12200000.0
2008-04-29 02:19:00,81.537,81.54,81.532,81.54,12800000.0
2008-04-29 02:20:00,81.531,81.531,81.441,81.528,12800000.0
2008-04-29 02:21:00,81.524,81.527,81.515,81.519,17600000.0
2008-04-29 02:22:00,81.509,81.527,81.508,81.515,14800000.0
2008-04-29 02:23:00,81.509,81.525,81.507,81.522,12800000.0
2008-04-29 02:24:00,81.519,81.519,81.5,81.5,11200000.0
2008-04-29 02:25:00,81.506,81.53,81.506,81.521,17600000.0
2008-04-29 02:26:00,81.531,81.531,81.516,81.516,12800000.0
2008-04-29 02:27:00,81.52,81.522,81.518,81.522,11200000.0
2008-04-29 02:28:00,81.534,81.546,81.533,81.546,12800000.0
2008-04-29 02:29:00,81.547,81.547,81.529,81.529,11200000.0
2008-04-29 02:30:00,81.527,81.537,81.527,81.537,12200000.0
2008-04-29 02:31:00,81.532,81.538,81.522,81.527,17000000.0
2008-04-29 02:32:00,81.521,81.523,81.515,81.515,11200000.0
2008-04-29 02:33:00,81.529,81.53,81.519,81.525,11200000.0
2008-04-29 02:34:00,81.518,81.532,81.518,81.532,14400000.0
2008-04-29 02:35:00,81.537,81.537,81.528,81.536,12800000.0
2008-04-29 02:36:00,81.531,81.541,81.531,81.536,12800000.0
2008-04-29 02:37:00,81.545,81.545,81.519,81.519,12800000.0
2008-04-29 02:38:00,81.528,81.531,81.508,81.508,8000000.0
2008-04-29 02:39:00,81.521,81.547,81.521,81.547,16000000.0
2008-04-29 02:40:00,81.553,81.558,81.54,81.54,16400000.0
2008-04-29 02:41:00,81.518,81.518,81.501,81.512,11200000.0
2008-04-29 02:42:00,81.501,81.504,81.49,81.49,11200000.0
2008-04-29 02:43:00,81.485,81.5,81.485,81.497,11200000.0
2008-04-29 02:44:00,81.499,81.499,81.485,81.487,11200000.0
2008-04-29 02:45:00,81.489,81.502,81.489,81.502,11200000.0
2008-04-29 02:46:00,81.496,81.496,81.483,81.49,11200000.0
2008-04-29 02:47:00,81.481,81.485,81.475,81.477,12800000.0
2008-04-29 02:48:00,81.458,81.458,81.359,81.359,11200000.0
2008-04-29 02:49:00,81.458,81.466,81.457,81.459,17000000.0
2008-04-29 02:50:00,81.458,81.474,81.447,81.462,12800000.0
2008-04-29 02:51:00,81.464,81.464,81.447,81.459,11200000.0
2008-04-29 02:52:00,81.441,81.451,81.441,81.451,11200000.0
2008-04-29 02:53:00,81.461,81.468,81.457,81.462,11200000.0
2008-04-29 02:54:00,81.46,81.46,81.449,81.449,12800000.0
2008-04-29 02:55:00,81.455,81.455,81.449,81.449,11200000.0
2008-04-29 02:56:00,81.43,81.446,81.427,81.427,10600000.0
2008-04-29 02:57:00,81.425,81.438,81.42,81.438,11200000.0
2008-04-29 02:58:00,81.434,81.434,81.406,81.414,17600000.0
2008-04-29 02:59:00,81.419,81.423,81.419,81.423,3200000.0
2008-04-29 03:00:00,81.42,81.43,81.42,81.43,12200000.0
2008-04-29 03:01:00,81.429,81.429,81.405,81.42,11200000.0
2008-04-29 03:02:00,81.417,81.429,81.417,81.422,17600000.0
2008-04-29 03:03:00,81.405,81.42,81.405,81.413,14400000.0
2008-04-29 03:04:00,81.408,81.408,81.398,81.405,10600000.0
2008-04-29 03:05:00,81.4,81.418,81.4,81.418,16000000.0
2008-04-29 03:06:00,81.427,81.451,81.427,81.451,16000000.0
2008-04-29 03:07:00,81.443,81.449,81.436,81.436,14400000.0
2008-04-29 03:08:00,81.433,81.449,81.433,81.449,11600000.0
2008-04-29 03:09:00,81.44,81.445,81.438,81.443,11200000.0
2008-04-29 03:10:00,81.43,81.442,81.43,81.442,3200000.0
2008-04-29 03:11:00,81.432,81.448,81.432,81.448,11200000.0
2008-04-29 03:12:00,81.447,81.459,81.447,81.459,11200000.0
2008-04-29 03:13:00,81.459,81.459,81.444,81.444,16000000.0
2008-04-29 03:14:00,81.446,81.453,81.441,81.453,16000000.0
2008-04-29 03:15:00,81.469,81.474,81.463,81.467,17600000.0
2008-04-29 03:16:00,81.468,81.468,81.458,81.458,12800000.0
2008-04-29 03:17:00,81.457,81.463,81.444,81.459,11200000.0
2008-04-29 03:18:00,81.439,81.467,81.439,81.457,11200000.0
2008-04-29 03:19:00,81.471,81.472,81.463,81.463,12800000.0
2008-04-29 03:20:00,81.466,81.477,81.466,81.469,10600000.0
2008-04-29 03:21:00,81.475,81.48,81.471,81.475,14400000.0
2008-04-29 03:22:00,81.464,81.486,81.449,81.486,11200000.0
2008-04-29 03:23:00,81.48,81.489,81.48,81.489,12800000.0
2008-04-29 03:24:00,81.487,81.497,81.482,81.497,11200000.0
2008-04-29 03:25:00,81.484,81.492,81.475,81.486,17000000.0
2008-04-29 03:26:00,81.496,81.496,81.474,81.496,11200000.0
2008-04-29 03:27:00,81.481,81.497,81.478,81.497,14400000.0
2008-04-29 03:28:00,81.518,81.526,81.512,81.512,13800000.0
2008-04-29 03:29:00,81.517,81.535,81.517,81.53,12800000.0
2008-04-29 03:30:00,81.538,81.538,81.508,81.508,14400000.0
2008-04-29 03:31:00,81.502,81.513,81.502,81.511,12800000.0
2008-04-29 03:32:00,81.51,81.51,81.472,81.472,12800000.0
2008-04-29 03:33:00,81.477,81.477,81.46,81.46,11200000.0
2008-04-29 03:34:00,81.463,81.473,81.458,81.473,11200000.0
2008-04-29 03:35:00,81.487,81.497,81.483,81.493,18000000.0
2008-04-29 03:36:00,81.484,81.493,81.464,81.477,12800000.0
2008-04-29 03:37:00,81.497,81.5,81.489,81.489,17600000.0
2008-04-29 03:38:00,81.506,81.514,81.506,81.507,11200000.0
2008-04-29 03:39:00,81.504,81.526,81.462,81.526,14400000.0
2008-04-29 03:40:00,81.513,81.532,81.51,81.523,11200000.0
2008-04-29 03:41:00,81.533,81.537,81.527,81.527,11200000.0
2008-04-29 03:42:00,81.531,81.531,81.518,81.52,12800000.0
2008-04-29 03:43:00,81.521,81.521,81.501,81.514,11600000.0
2008-04-29 03:44:00,81.5,81.516,81.5,81.516,3200000.0
2008-04-29 03:45:00,81.526,81.528,81.519,81.519,11200000.0
2008-04-29 03:46:00,81.517,81.517,81.511,81.511,17600000.0
2008-04-29 03:47:00,81.522,81.531,81.519,81.529,11200000.0
2008-04-29 03:48:00,81.526,81.526,81.497,81.497,11200000.0
2008-04-29 03:49:00,81.476,81.476,81.458,81.468,12200000.0
2008-04-29 03:50:00,81.469,81.473,81.458,81.473,12800000.0
2008-04-29 03:51:00,81.461,81.471,81.446,81.451,12800000.0
2008-04-29 03:52:00,81.471,81.471,81.449,81.465,12800000.0
2008-04-29 03:53:00,81.462,81.47,81.454,81.464,11200000.0
2008-04-29 03:54:00,81.462,81.476,81.457,81.457,12800000.0
2008-04-29 03:55:00,81.469,81.48,81.451,81.461,14400000.0
2008-04-29 03:56:00,81.466,81.478,81.462,81.478,11200000.0
2008-04-29 03:57:00,81.486,81.486,81.446,81.451,12800000.0
2008-04-29 03:58:00,81.473,81.474,81.465,81.468,11200000.0
2008-04-29 03:59:00,81.463,81.47,81.447,81.47,12800000.0
2008-04-29 04:00:00,81.46,81.47,81.454,81.454,13800000.0
2008-04-29 04:01:00,81.456,81.459,81.447,81.459,11200000.0
2008-04-29 04:02:00,81.464,81.478,81.456,81.466,12800000.0
2008-04-29 04:03:00,81.465,81.471,81.464,81.466,12800000.0
2008-04-29 04:04:00,81.473,81.479,81.47,81.471,12800000.0
2008-04-29 04:05:00,81.478,81.478,81.474,81.474,11200000.0
2008-04-29 04:06:00,81.471,81.486,81.471,81.485,14800000.0
2008-04-29 04:07:00,81.496,81.502,81.487,81.487,14400000.0
2008-04-29 04:08:00,81.521,81.57,81.45,81.45,11200000.0
2008-04-29 04:09:00,81.525,81.525,81.515,81.525,11200000.0
2008-04-29 04:10:00,81.531,81.531,81.512,81.523,17600000.0
2008-04-29 04:11:00,81.517,81.53,81.517,81.529,12800000.0
2008-04-29 04:12:00,81.528,81.528,81.52,81.52,12800000.0
2008-04-29 04:13:00,81.52,81.527,81.515,81.527,11200000.0
2008-04-29 04:14:00,81.524,81.524,81.51,81.51,16000000.0
2008-04-29 04:15:00,81.52,81.53,81.518,81.53,12800000.0
2008-04-29 04:16:00,81.512,81.53,81.512,81.524,11200000.0
2008-04-29 04:17:00,81.529,81.533,81.524,81.53,14400000.0
2008-04-29 04:18:00,81.507,81.539,81.507,81.539,12800000.0
2008-04-29 04:19:00,81.53,81.538,81.516,81.536,12800000.0
2008-04-29 04:20:00,81.545,81.545,81.454,81.543,11200000.0
2008-04-29 04:21:00,81.526,81.526,81.508,81.523,11200000.0
2008-04-29 04:22:00,81.535,81.538,81.517,81.527,16000000.0
2008-04-29 04:23:00,81.542,81.556,81.542,81.551,12200000.0
2008-04-29 04:24:00,81.54,81.562,81.54,81.557,8000000.0
2008-04-29 04:25:00,81.567,81.573,81.562,81.567,14400000.0
2008-04-29 04:26:00,81.561,81.561,81.55,81.552,8000000.0
2008-04-29 04:27:00,81.542,81.542,81.523,81.532,17600000.0
2008-04-29 04:28:00,81.558,81.563,81.548,81.548,11200000.0
2008-04-29 04:29:00,81.554,81.558,81.551,81.552,12800000.0
2008-04-29 04:30:00,81.546,81.559,81.546,81.555,11200000.0
2008-04-29 04:31:00,81.556,81.56,81.539,81.54,12800000.0
2008-04-29 04:32:00,81.561,81.561,81.543,81.557,16000000.0
2008-04-29 04:33:00,81.562,81.562,81.545,81.551,16000000.0
2008-04-29 04:34:00,81.529,81.538,81.436,81.529,11200000.0
2008-04-29 04:35:00,81.547,81.547,81.529,81.542,12800000.0
2008-04-29 04:36:00,81.551,81.551,81.543,81.545,13200000.0
2008-04-29 04:37:00,81.541,81.541,81.527,81.527,12800000.0
2008-04-29 04:38:00,81.494,81.522,81.494,81.517,12800000.0
2008-04-29 04:39:00,81.515,81.528,81.514,81.514,12800000.0
2008-04-29 04:40:00,81.504,81.517,81.504,81.508,12800000.0
2008-04-29 04:41:00,81.507,81.517,81.493,81.517,11200000.0
2008-04-29 04:42:00,81.52,81.52,81.506,81.51,17600000.0
2008-04-29 04:43:00,81.512,81.512,81.502,81.505,12200000.0
2008-04-29 04:44:00,81.514,81.523,81.513,81.516,12800000.0
2008-04-29 04:45:00,81.522,81.537,81.522,81.531,17600000.0
2008-04-29 04:46:00,81.511,81.527,81.51,81.527,14400000.0
2008-04-29 04:47:00,81.522,81.537,81.522,81.53,14400000.0
2008-04-29 04:48:00,81.531,81.531,81.526,81.527,5200000.0
2008-04-29 04:49:00,81.506,81.525,81.506,81.522,11200000.0
2008-04-29 04:50:00,81.511,81.52,81.511,81.52,8000000.0
2008-04-29 04:51:00,81.5,81.519,81.498,81.513,11200000.0
2008-04-29 04:52:00,81.52,81.52,81.503,81.518,9600000.0
2008-04-29 04:53:00,81.5,81.522,81.5,81.508,17000000.0
2008-04-29 04:54:00,81.525,81.531,81.51,81.527,10600000.0
2008-04-29 04:55:00,81.531,81.531,81.524,81.527,11200000.0
2008-04-29 04:56:00,81.517,81.529,81.511,81.529,12800000.0
2008-04-29 04:57:00,81.528,81.528,81.507,81.507,12800000.0
2008-04-29 04:58:00,81.529,81.53,81.52,81.52,12800000.0
2008-04-29 04:59:00,81.511,81.511,81.493,81.493,12800000.0
2008-04-29 05:00:00,81.504,81.506,81.493,81.5,11200000.0
2008-04-29 05:01:00,81.483,81.493,81.477,81.493,14400000.0
2008-04-29 05:02:00,81.509,81.514,81.496,81.496,11200000.0
2008-04-29 05:03:00,81.506,81.509,81.477,81.485,12800000.0
2008-04-29 05:04:00,81.507,81.513,81.507,81.512,12800000.0
2008-04-29 05:05:00,81.502,81.51,81.494,81.507,11200000.0
2008-04-29 05:06:00,81.498,81.505,81.484,81.484,10600000.0
2008-04-29 05:07:00,81.511,81.511,81.49,81.498,14400000.0
2008-04-29 05:08:00,81.495,81.506,81.488,81.506,12800000.0
2008-04-29 05:09:00,81.482,81.502,81.481,81.493,14400000.0
2008-04-29 05:10:00,81.501,81.501,81.485,81.489,11200000.0
2008-04-29 05:11:00,81.474,81.488,81.474,81.488,12800000.0
2008-04-29 05:12:00,81.452,81.48,81.452,81.467,12800000.0
2008-04-29 05:13:00,81.493,81.497,81.489,81.496,12800000.0
2008-04-29 05:14:00,81.475,81.491,81.475,81.491,14400000.0
2008-04-29 05:15:00,81.493,81.493,81.466,81.474,16000000.0
2008-04-29 05:16:00,81.463,81.486,81.463,81.48,11200000.0
2008-04-29 05:17:00,81.466,81.486,81.466,81.485,11200000.0
2008-04-29 05:18:00,81.494,81.504,81.494,81.504,12800000.0
2008-04-29 05:19:00,81.5,81.515,81.5,81.512,16000000.0
2008-04-29 05:20:00,81.503,81.503,81.472,81.472,11200000.0
2008-04-29 05:21:00,81.464,81.464,81.446,81.455,17600000.0
2008-04-29 05:22:00,81.453,81.467,81.453,81.467,11600000.0
2008-04-29 05:23:00,81.48,81.492,81.48,81.483,12800000.0
2008-04-29 05:24:00,81.496,81.496,81.489,81.496,12800000.0
2008-04-29 05:25:00,81.494,81.494,81.479,81.488,12800000.0
2008-04-29 05:26:00,81.485,81.486,81.477,81.482,12800000.0
2008-04-29 05:27:00,81.474,81.479,81.452,81.465,12800000.0
2008-04-29 05:28:00,81.477,81.477,81.473,81.474,4800000.0
2008-04-29 05:29:00,81.466,81.472,81.466,81.466,12800000.0
2008-04-29 05:30:00,81.44,81.463,81.44,81.446,9600000.0
2008-04-29 05:31:00,81.455,81.471,81.455,81.471,17600000.0
2008-04-29 05:32:00,81.473,81.486,81.473,81.484,16000000.0
2008-04-29 05:33:00,81.468,81.47,81.459,81.467,11200000.0
2008-04-29 05:34:00,81.459,81.472,81.453,81.466,9600000.0
2008-04-29 05:35:00,81.477,81.477,81.459,81.459,12800000.0
2008-04-29 05:36:00,81.461,81.474,81.461,81.474,12800000.0
2008-04-29 05:37:00,81.483,81.483,81.48,81.48,11200000.0
2008-04-29 05:38:00,81.483,81.489,81.479,81.484,12800000.0
2008-04-29 05:39:00,81.451,81.472,81.444,81.472,11200000.0
2008-04-29 05:40:00,81.473,81.482,81.472,81.482,14400000.0
2008-04-29 05:41:00,81.488,81.499,81.481,81.499,12800000.0
2008-04-29 05:42:00,81.496,81.498,81.486,81.486,11200000.0
2008-04-29 05:43:00,81.488,81.49,81.483,81.487,12200000.0
2008-04-29 05:44:00,81.489,81.495,81.485,81.485,16000000.0
2008-04-29 05:45:00,81.489,81.498,81.489,81.492,16000000.0
2008-04-29 05:46:00,81.49,81.496,81.483,81.483,8000000.0
2008-04-29 05:47:00,81.491,81.502,81.482,81.499,11200000.0
2008-04-29 05:48:00,81.489,81.489,81.485,81.485,3200000.0
2008-04-29 05:49:00,81.479,81.488,81.479,81.481,17600000.0
2008-04-29 05:50:00,81.482,81.484,81.467,81.467,11200000.0
2008-04-29 05:51:00,81.484,81.484,81.474,81.476,10600000.0
2008-04-29 05:52:00,81.476,81.481,81.467,81.481,12800000.0
2008-04-29 05:53:00,81.474,81.484,81.474,81.484,17600000.0
2008-04-29 05:54:00,81.493,81.493,81.478,81.478,12800000.0
2008-04-29 05:55:00,81.434,81.502,81.434,81.481,11200000.0
2008-04-29 05:56:00,81.485,81.493,81.481,81.49,11200000.0
2008-04-29 05:57:00,81.495,81.497,81.489,81.497,12800000.0
2008-04-29 05:58:00,81.512,81.535,81.512,81.535,16000000.0
2008-04-29 05:59:00,81.533,81.533,81.51,81.51,12800000.0
2008-04-29 06:00:00,81.499,81.535,81.499,81.53,14400000.0
2008-04-29 06:01:00,81.5,81.519,81.5,81.519,16000000.0
2008-04-29 06:02:00,81.534,81.534,81.491,81.491,5800000.0
2008-04-29 06:03:00,81.504,81.504,81.495,81.5,12800000.0
2008-04-29 06:04:00,81.5,81.509,81.498,81.509,8000000.0
2008-04-29 06:05:00,81.515,81.527,81.514,81.521,14400000.0
2008-04-29 06:06:00,81.487,81.513,81.487,81.507,17600000.0
2008-04-29 06:07:00,81.502,81.502,81.486,81.499,11200000.0
2008-04-29 06:08:00,81.498,81.511,81.407,81.505,12800000.0
2008-04-29 06:10:00,81.512,81.517,81.507,81.512,14400000.0
2008-04-29 06:11:00,81.502,81.514,81.498,81.514,17600000.0
2008-04-29 06:12:00,81.501,81.509,81.501,81.509,11200000.0
2008-04-29 06:13:00,81.505,81.505,81.473,81.488,12800000.0
2008-04-29 06:14:00,81.48,81.5,81.48,81.5,13800000.0
2008-04-29 06:15:00,81.493,81.501,81.481,81.482,17600000.0
2008-04-29 06:16:00,81.499,81.513,81.499,81.508,17600000.0
2008-04-29 06:17:00,81.524,81.541,81.524,81.541,9600000.0
2008-04-29 06:18:00,81.541,81.548,81.541,81.542,14400000.0
2008-04-29 06:19:00,81.553,81.562,81.553,81.562,16000000.0
2008-04-29 06:20:00,81.561,81.563,81.553,81.553,16000000.0
2008-04-29 06:21:00,81.554,81.554,81.527,81.527,12800000.0
2008-04-29 06:22:00,81.531,81.534,81.525,81.527,12800000.0
2008-04-29 06:23:00,81.527,81.532,81.524,81.527,17000000.0
2008-04-29 06:24:00,81.524,81.533,81.513,81.533,11200000.0
2008-04-29 06:25:00,81.537,81.547,81.535,81.544,11200000.0
2008-04-29 06:26:00,81.536,81.541,81.531,81.531,11200000.0
2008-04-29 06:27:00,81.539,81.558,81.539,81.558,11200000.0
2008-04-29 06:28:00,81.563,81.567,81.56,81.566,11200000.0
2008-04-29 06:29:00,81.525,81.544,81.525,81.533,12800000.0
2008-04-29 06:30:00,81.568,81.581,81.558,81.558,12800000.0
2008-04-29 06:31:00,81.562,81.569,81.561,81.569,12800000.0
2008-04-29 06:32:00,81.575,81.589,81.575,81.584,11200000.0
2008-04-29 06:33:00,81.583,81.583,81.567,81.574,17600000.0
2008-04-29 06:34:00,81.569,81.572,81.562,81.569,11200000.0
2008-04-29 06:35:00,81.571,81.572,81.56,81.566,12800000.0
2008-04-29 06:36:00,81.563,81.567,81.551,81.554,14400000.0
2008-04-29 06:37:00,81.556,81.556,81.524,81.538,12800000.0
2008-04-29 06:38:00,81.557,81.559,81.549,81.55,12200000.0
2008-04-29 06:39:00,81.555,81.559,81.547,81.547,12800000.0
2008-04-29 06:40:00,81.542,81.549,81.537,81.537,12800000.0
2008-04-29 06:41:00,81.533,81.538,81.529,81.531,12800000.0
2008-04-29 06:42:00,81.529,81.535,81.526,81.53,12800000.0
2008-04-29 06:43:00,81.528,81.537,81.526,81.528,12800000.0
2008-04-29 06:44:00,81.518,81.523,81.509,81.515,17600000.0
2008-04-29 06:45:00,81.515,81.515,81.498,81.498,17600000.0
2008-04-29 06:46:00,81.47,81.48,81.449,81.449,9600000.0
2008-04-29 06:47:00,81.485,81.485,81.472,81.474,12800000.0
2008-04-29 06:48:00,81.465,81.479,81.46,81.479,12800000.0
2008-04-29 06:49:00,81.469,81.482,81.446,81.475,12800000.0
2008-04-29 06:50:00,81.466,81.485,81.463,81.463,12800000.0
2008-04-29 06:51:00,81.475,81.477,81.469,81.469,12800000.0
2008-04-29 06:52:00,81.464,81.485,81.464,81.485,12800000.0
2008-04-29 06:53:00,81.481,81.499,81.48,81.499,17600000.0
2008-04-29 06:54:00,81.486,81.486,81.477,81.48,14400000.0
2008-04-29 06:55:00,81.472,81.472,81.455,81.459,11200000.0
2008-04-29 06:56:00,81.467,81.48,81.467,81.478,12800000.0
2008-04-29 06:57:00,81.468,81.485,81.453,81.473,11200000.0
2008-04-29 06:58:00,81.478,81.478,81.461,81.469,11200000.0
2008-04-29 06:59:00,81.497,81.505,81.488,81.505,12800000.0
2008-04-29 07:00:00,81.507,81.507,81.494,81.494,12800000.0
2008-04-29 07:01:00,81.5,81.514,81.498,81.514,17600000.0
2008-04-29 07:02:00,81.493,81.493,81.475,81.475,11200000.0
2008-04-29 07:03:00,81.493,81.503,81.488,81.488,12800000.0
2008-04-29 07:04:00,81.491,81.499,81.491,81.494,12800000.0
2008-04-29 07:05:00,81.491,81.512,81.491,81.509,11200000.0
2008-04-29 07:06:00,81.507,81.508,81.489,81.493,12800000.0
2008-04-29 07:07:00,81.503,81.508,81.503,81.504,11200000.0
2008-04-29 07:08:00,81.497,81.505,81.497,81.503,11200000.0
2008-04-29 07:09:00,81.506,81.523,81.506,81.523,12800000.0
2008-04-29 07:10:00,81.53,81.545,81.528,81.545,11200000.0
2008-04-29 07:11:00,81.527,81.527,81.508,81.509,12800000.0
2008-04-29 07:12:00,81.544,81.56,81.495,81.56,12800000.0
2008-04-29 07:13:00,81.563,81.564,81.554,81.554,12800000.0
2008-04-29 07:14:00,81.523,81.557,81.523,81.546,11200000.0
2008-04-29 07:15:00,81.551,81.551,81.534,81.534,10600000.0
2008-04-29 07:16:00,81.522,81.54,81.51,81.51,17600000.0
2008-04-29 07:17:00,81.524,81.532,81.521,81.532,12800000.0
2008-04-29 07:18:00,81.531,81.531,81.508,81.518,14400000.0
2008-04-29 07:19:00,81.538,81.538,81.516,81.52,12200000.0
2008-04-29 07:20:00,81.52,81.533,81.514,81.533,16000000.0
2008-04-29 07:21:00,81.542,81.542,81.534,81.535,12800000.0
2008-04-29 07:22:00,81.571,81.584,81.569,81.584,17600000.0
2008-04-29 07:23:00,81.584,81.584,81.56,81.56,11200000.0
2008-04-29 07:24:00,81.562,81.577,81.562,81.577,9600000.0
2008-04-29 07:25:00,81.574,81.582,81.565,81.574,16000000.0
2008-04-29 07:26:00,81.566,81.568,81.554,81.562,16000000.0
2008-04-29 07:27:00,81.557,81.563,81.555,81.563,16000000.0
2008-04-29 07:28:00,81.561,81.569,81.561,81.569,14400000.0
2008-04-29 07:29:00,81.564,81.564,81.544,81.548,14400000.0
2008-04-29 07:30:00,81.548,81.562,81.548,81.552,12800000.0
2008-04-29 07:31:00,81.547,81.547,81.527,81.527,17600000.0
2008-04-29 07:32:00,81.515,81.519,81.507,81.507,12800000.0
2008-04-29 07:33:00,81.509,81.509,81.497,81.5,11200000.0
2008-04-29 07:34:00,81.504,81.504,81.493,81.497,12800000.0
2008-04-29 07:35:00,81.491,81.502,81.484,81.485,16400000.0
2008-04-29 07:36:00,81.475,81.497,81.475,81.492,11200000.0
2008-04-29 07:37:00,81.491,81.491,81.483,81.483,11200000.0
2008-04-29 07:38:00,81.49,81.49,81.481,81.485,9600000.0
2008-04-29 07:39:00,81.488,81.498,81.488,81.498,11200000.0
2008-04-29 07:40:00,81.503,81.506,81.482,81.482,11200000.0
2008-04-29 07:41:00,81.481,81.491,81.481,81.485,12800000.0
2008-04-29 07:42:00,81.479,81.479,81.47,81.477,12800000.0
2008-04-29 07:43:00,81.491,81.508,81.489,81.489,12800000.0
2008-04-29 07:44:00,81.494,81.522,81.482,81.522,10600000.0
2008-04-29 07:45:00,81.531,81.531,81.491,81.491,11200000.0
2008-04-29 07:46:00,81.509,81.524,81.509,81.524,11200000.0
2008-04-29 07:47:00,81.51,81.518,81.499,81.503,14400000.0
2008-04-29 07:48:00,81.525,81.525,81.516,81.516,14400000.0
2008-04-29 07:49:00,81.502,81.516,81.492,81.494,17600000.0
2008-04-29 07:50:00,81.495,81.497,81.485,81.497,16000000.0
2008-04-29 07:51:00,81.497,81.499,81.488,81.499,12800000.0
2008-04-29 07:52:00,81.501,81.501,81.486,81.488,7400000.0
2008-04-29 07:53:00,81.467,81.475,81.456,81.475,12800000.0
2008-04-29 07:54:00,81.481,81.481,81.469,81.469,12800000.0
2008-04-29 07:55:00,81.469,81.47,81.452,81.459,12800000.0
2008-04-29 07:56:00,81.457,81.461,81.442,81.442,16400000.0
2008-04-29 07:57:00,81.438,81.456,81.438,81.456,11200000.0
2008-04-29 07:58:00,81.463,81.472,81.452,81.472,11200000.0
2008-04-29 07:59:00,81.456,81.456,81.437,81.437,12800000.0
2008-04-29 08:00:00,81.434,81.434,81.409,81.409,14400000.0
2008-04-29 08:01:00,81.423,81.423,81.406,81.419,14400000.0
2008-04-29 08:02:00,81.422,81.431,81.422,81.422,9600000.0
2008-04-29 08:03:00,81.401,81.401,81.365,81.365,11200000.0
2008-04-29 08:04:00,81.357,81.404,81.357,81.404,9600000.0
2008-04-29 08:05:00,81.41,81.423,81.41,81.421,14400000.0
2008-04-29 08:06:00,81.416,81.448,81.416,81.448,17600000.0
2008-04-29 08:07:00,81.444,81.453,81.428,81.453,11600000.0
2008-04-29 08:08:00,81.456,81.47,81.449,81.458,12800000.0
2008-04-29 08:09:00,81.44,81.448,81.436,81.447,12800000.0
2008-04-29 08:10:00,81.415,81.449,81.415,81.449,12800000.0
2008-04-29 08:11:00,81.466,81.466,81.45,81.459,10600000.0
2008-04-29 08:12:00,81.458,81.498,81.458,81.493,15400000.0
2008-04-29 08:13:00,81.506,81.506,81.49,81.494,11200000.0
2008-04-29 08:14:00,81.493,81.493,81.459,81.459,12800000.0
2008-04-29 08:15:00,81.471,81.471,81.446,81.454,15400000.0
2008-04-29 08:16:00,81.464,81.464,81.435,81.435,11200000.0
2008-04-29 08:17:00,81.454,81.456,81.44,81.456,12800000.0
2008-04-29 08:18:00,81.459,81.477,81.459,81.477,12800000.0
2008-04-29 08:19:00,81.468,81.468,81.453,81.457,14400000.0
2008-04-29 08:20:00,81.465,81.494,81.465,81.477,9600000.0
2008-04-29 08:21:00,81.47,81.476,81.462,81.462,17600000.0
2008-04-29 08:22:00,81.437,81.437,81.417,81.427,11200000.0
2008-04-29 08:23:00,81.418,81.418,81.398,81.405,11200000.0
2008-04-29 08:24:00,81.404,81.404,81.385,81.392,17600000.0
2008-04-29 08:25:00,81.395,81.409,81.389,81.403,12800000.0
2008-04-29 08:26:00,81.415,81.415,81.367,81.367,12800000.0
2008-04-29 08:27:00,81.367,81.392,81.367,81.392,13200000.0
2008-04-29 08:28:00,81.396,81.401,81.366,81.389,14400000.0
2008-04-29 08:29:00,81.388,81.388,81.346,81.346,14400000.0
2008-04-29 08:30:00,81.344,81.365,81.344,81.365,11200000.0
2008-04-29 08:31:00,81.365,81.376,81.339,81.339,12800000.0
2008-04-29 08:32:00,81.338,81.338,81.334,81.337,8000000.0
2008-04-29 08:33:00,81.334,81.343,81.327,81.336,11200000.0
2008-04-29 08:34:00,81.331,81.334,81.319,81.329,17600000.0
2008-04-29 08:35:00,81.337,81.348,81.335,81.335,17600000.0
2008-04-29 08:36:00,81.303,81.309,81.29,81.295,18000000.0
2008-04-29 08:37:00,81.308,81.308,81.277,81.277,11600000.0
2008-04-29 08:38:00,81.262,81.276,81.261,81.262,11200000.0
2008-04-29 08:39:00,81.253,81.267,81.253,81.258,16000000.0
2008-04-29 08:40:00,81.238,81.238,81.208,81.212,16000000.0
2008-04-29 08:41:00,81.195,81.248,81.195,81.248,17600000.0
2008-04-29 08:42:00,81.242,81.242,81.182,81.184,12800000.0
2008-04-29 08:43:00,81.183,81.199,81.168,81.168,12800000.0
2008-04-29 08:44:00,81.181,81.21,81.177,81.209,12800000.0
2008-04-29 08:45:00,81.21,81.228,81.204,81.204,16000000.0
2008-04-29 08:46:00,81.206,81.218,81.206,81.218,11200000.0
2008-04-29 08:47:00,81.265,81.295,81.265,81.29,10600000.0
2008-04-29 08:48:00,81.281,81.281,81.256,81.256,12800000.0
2008-04-29 08:49:00,81.257,81.257,81.226,81.226,17600000.0
2008-04-29 08:50:00,81.224,81.262,81.224,81.254,12200000.0
2008-04-29 08:51:00,81.249,81.258,81.244,81.253,17600000.0
2008-04-29 08:52:00,81.254,81.255,81.245,81.25,11200000.0
2008-04-29 08:53:00,81.249,81.249,81.223,81.223,16000000.0
2008-04-29 08:54:00,81.202,81.202,81.187,81.201,14400000.0
2008-04-29 08:55:00,81.208,81.208,81.187,81.189,16400000.0
2008-04-29 08:56:00,81.184,81.184,81.172,81.175,12800000.0
2008-04-29 08:57:00,81.156,81.198,81.156,81.198,11200000.0
2008-04-29 08:58:00,81.214,81.215,81.202,81.202,12800000.0
2008-04-29 08:59:00,81.225,81.232,81.218,81.218,12800000.0
2008-04-29 09:00:00,81.201,81.215,81.201,81.213,17600000.0
2008-04-29 09:01:00,81.216,81.22,81.206,81.22,11200000.0
2008-04-29 09:02:00,81.214,81.234,81.201,81.234,11200000.0
2008-04-29 09:03:00,81.234,81.248,81.22,81.248,16000000.0
2008-04-29 09:04:00,81.217,81.217,81.199,81.203,11200000.0
2008-04-29 09:05:00,81.201,81.221,81.2,81.204,11200000.0
2008-04-29 09:06:00,81.172,81.178,81.159,81.17,12800000.0
2008-04-29 09:07:00,81.188,81.189,81.171,81.171,12800000.0
2008-04-29 09:08:00,81.173,81.196,81.173,81.195,12800000.0
2008-04-29 09:09:00,81.207,81.239,81.207,81.239,17600000.0
2008-04-29 09:10:00,81.246,81.246,81.224,81.224,12800000.0
2008-04-29 09:11:00,81.237,81.247,81.237,81.244,12800000.0
2008-04-29 09:12:00,81.233,81.243,81.225,81.225,12800000.0
2008-04-29 09:13:00,81.221,81.221,81.211,81.211,11200000.0
2008-04-29 09:14:00,81.223,81.236,81.223,81.236,11200000.0
2008-04-29 09:15:00,81.239,81.245,81.238,81.244,11200000.0
2008-04-29 09:16:00,81.243,81.25,81.243,81.243,12800000.0
2008-04-29 09:17:00,81.264,81.265,81.26,81.262,11200000.0
2008-04-29 09:18:00,81.256,81.292,81.256,81.292,14400000.0
2008-04-29 09:19:00,81.297,81.347,81.297,81.347,13200000.0
2008-04-29 09:20:00,81.315,81.319,81.301,81.301,16000000.0
2008-04-29 09:21:00,81.296,81.3,81.291,81.293,11200000.0
2008-04-29 09:22:00,81.296,81.31,81.292,81.31,17600000.0
2008-04-29 09:23:00,81.318,81.319,81.304,81.304,12800000.0
2008-04-29 09:24:00,81.308,81.308,81.286,81.294,12800000.0
2008-04-29 09:25:00,81.298,81.303,81.297,81.3,12800000.0
2008-04-29 09:26:00,81.301,81.317,81.299,81.301,10600000.0
2008-04-29 09:27:00,81.302,81.322,81.302,81.322,11200000.0
2008-04-29 09:28:00,81.305,81.307,81.296,81.306,12800000.0
2008-04-29 09:29:00,81.312,81.312,81.258,81.258,11200000.0
2008-04-29 09:30:00,81.235,81.235,81.198,81.198,12800000.0
2008-04-29 09:31:00,81.177,81.21,81.177,81.21,12800000.0
2008-04-29 09:32:00,81.201,81.212,81.181,81.181,14400000.0
2008-04-29 09:33:00,81.18,81.187,81.145,81.145,12800000.0
2008-04-29 09:34:00,81.101,81.101,81.054,81.054,11200000.0
2008-04-29 09:35:00,81.051,81.055,81.013,81.013,12800000.0
2008-04-29 09:36:00,81.021,81.032,81.017,81.017,16000000.0
2008-04-29 09:37:00,80.981,80.981,80.9,80.935,16000000.0
2008-04-29 09:38:00,80.954,80.984,80.954,80.971,11200000.0
2008-04-29 09:39:00,80.973,81.017,80.973,81.017,12800000.0
2008-04-29 09:40:00,81.02,81.02,80.992,80.992,8000000.0
2008-04-29 09:41:00,81.006,81.006,80.978,80.98,11200000.0
2008-04-29 09:42:00,80.987,80.987,80.974,80.98,9600000.0
2008-04-29 09:43:00,80.98,80.987,80.973,80.973,12800000.0
2008-04-29 09:44:00,80.985,80.991,80.98,80.98,13200000.0
2008-04-29 09:45:00,81.031,81.043,81.029,81.036,12800000.0
2008-04-29 09:46:00,81.033,81.033,80.999,80.999,11200000.0
2008-04-29 09:47:00,80.997,80.997,80.978,80.978,12800000.0
2008-04-29 09:48:00,80.98,80.999,80.98,80.997,11200000.0
2008-04-29 09:49:00,81.0,81.014,80.987,81.014,13200000.0
2008-04-29 09:50:00,81.0,81.006,80.997,81.006,16000000.0
2008-04-29 09:51:00,81.009,81.056,81.009,81.056,16000000.0
2008-04-29 09:52:00,81.06,81.07,81.055,81.061,11200000.0
2008-04-29 09:53:00,81.073,81.075,81.056,81.056,12800000.0
2008-04-29 09:54:00,81.056,81.056,81.037,81.037,11200000.0
2008-04-29 09:55:00,81.026,81.026,81.016,81.023,11200000.0
2008-04-29 09:56:00,81.036,81.045,81.032,81.042,14400000.0
2008-04-29 09:57:00,81.051,81.065,81.048,81.048,17600000.0
2008-04-29 09:58:00,81.031,81.04,80.947,81.036,17600000.0
2008-04-29 09:59:00,81.016,81.031,81.008,81.031,17600000.0
2008-04-29 10:00:00,81.028,81.032,81.015,81.015,11200000.0
2008-04-29 10:01:00,81.008,81.031,81.0,81.027,12800000.0
2008-04-29 10:02:00,81.032,81.032,81.01,81.021,16000000.0
2008-04-29 10:03:00,80.994,80.994,80.974,80.974,10600000.0
2008-04-29 10:04:00,80.965,80.981,80.881,80.965,11200000.0
2008-04-29 10:05:00,80.942,80.98,80.936,80.98,14400000.0
2008-04-29 10:06:00,80.973,80.986,80.956,80.977,12800000.0
2008-04-29 10:07:00,80.983,81.016,80.983,81.016,12200000.0
2008-04-29 10:08:00,81.019,81.047,81.019,81.047,11200000.0
2008-04-29 10:09:00,81.032,81.032,80.968,80.997,12800000.0
2008-04-29 10:10:00,81.008,81.008,80.99,80.996,8000000.0
2008-04-29 10:11:00,81.0,81.04,81.0,81.04,11200000.0
2008-04-29 10:12:00,81.015,81.034,81.002,81.034,12800000.0
2008-04-29 10:13:00,81.006,81.009,81.002,81.006,12800000.0
2008-04-29 10:14:00,81.004,81.015,81.0,81.0,11200000.0
2008-04-29 10:15:00,81.013,81.047,81.013,81.027,12800000.0
2008-04-29 10:16:00,81.011,81.024,81.006,81.006,12800000.0
2008-04-29 10:17:00,81.002,81.002,80.987,80.988,11200000.0
2008-04-29 10:18:00,80.98,80.986,80.965,80.965,10000000.0
2008-04-29 10:19:00,80.972,80.977,80.972,80.973,11200000.0
2008-04-29 10:20:00,80.971,80.987,80.97,80.984,17600000.0
2008-04-29 10:21:00,80.993,81.034,80.993,81.034,16000000.0
2008-04-29 10:22:00,81.024,81.024,81.014,81.019,11200000.0
2008-04-29 10:23:00,81.024,81.029,81.019,81.019,11200000.0
2008-04-29 10:24:00,81.003,81.024,80.995,80.995,12200000.0
2008-04-29 10:25:00,80.989,80.989,80.969,80.969,11200000.0
2008-04-29 10:26:00,80.97,81.034,80.97,81.017,12800000.0
2008-04-29 10:27:00,81.023,81.034,81.023,81.033,11200000.0
2008-04-29 10:28:00,81.046,81.092,81.046,81.085,12800000.0
2008-04-29 10:29:00,81.061,81.093,81.061,81.093,11200000.0
2008-04-29 10:30:00,81.072,81.089,81.06,81.06,12800000.0
2008-04-29 10:31:00,81.05,81.065,81.037,81.065,12800000.0
2008-04-29 10:32:00,81.052,81.052,81.039,81.039,17600000.0
2008-04-29 10:33:00,81.02,81.02,81.009,81.009,11200000.0
2008-04-29 10:34:00,81.008,81.011,80.993,80.993,11200000.0
2008-04-29 10:35:00,80.974,80.974,80.937,80.937,10600000.0
2008-04-29 10:36:00,80.924,80.926,80.922,80.924,10600000.0
2008-04-29 10:37:00,80.935,80.945,80.851,80.933,11200000.0
2008-04-29 10:38:00,80.95,80.961,80.936,80.942,12800000.0
2008-04-29 10:39:00,80.956,81.021,80.956,81.021,11200000.0
2008-04-29 10:40:00,81.013,81.013,80.997,80.997,15400000.0
2008-04-29 10:41:00,81.007,81.013,81.006,81.006,12800000.0
2008-04-29 10:42:00,81.013,81.04,81.013,81.04,11200000.0
2008-04-29 10:43:00,81.08,81.1,81.08,81.1,11200000.0
2008-04-29 10:44:00,81.115,81.135,81.115,81.127,12800000.0
2008-04-29 10:45:00,81.113,81.119,81.1,81.1,12800000.0
2008-04-29 10:46:00,81.094,81.094,81.088,81.088,12800000.0
2008-04-29 10:47:00,81.061,81.063,81.03,81.063,12800000.0
2008-04-29 10:48:00,81.07,81.073,81.064,81.073,12800000.0
2008-04-29 10:49:00,81.088,81.1,81.081,81.081,11200000.0
2008-04-29 10:50:00,81.081,81.082,81.063,81.063,16000000.0
2008-04-29 10:51:00,81.054,81.085,81.054,81.085,17000000.0
2008-04-29 10:52:00,81.083,81.083,81.06,81.069,11200000.0
2008-04-29 10:53:00,81.07,81.083,81.064,81.07,11200000.0
2008-04-29 10:54:00,81.064,81.094,81.055,81.094,17600000.0
2008-04-29 10:55:00,81.102,81.109,81.098,81.104,11200000.0
2008-04-29 10:56:00,81.09,81.092,81.086,81.09,12200000.0
2008-04-29 10:57:00,81.093,81.093,81.074,81.077,16000000.0
2008-04-29 10:58:00,81.063,81.073,80.981,81.073,12800000.0
2008-04-29 10:59:00,81.073,81.073,81.06,81.06,11200000.0
2008-04-29 11:00:00,81.072,81.079,81.07,81.079,12800000.0
2008-04-29 11:01:00,81.069,81.077,81.05,81.05,12800000.0
2008-04-29 11:02:00,81.027,81.045,81.027,81.032,16000000.0
2008-04-29 11:03:00,81.024,81.024,81.003,81.014,12800000.0
2008-04-29 11:04:00,81.023,81.024,81.007,81.024,14400000.0
2008-04-29 11:05:00,81.011,81.011,80.989,80.997,17600000.0
2008-04-29 11:06:00,80.996,81.008,80.993,81.008,17600000.0
2008-04-29 11:07:00,80.998,81.007,80.985,80.996,18000000.0
2008-04-29 11:08:00,80.912,80.997,80.912,80.997,11200000.0
2008-04-29 11:09:00,81.004,81.015,80.999,81.011,17600000.0
2008-04-29 11:10:00,80.985,80.99,80.977,80.977,12800000.0
2008-04-29 11:11:00,80.983,80.988,80.977,80.977,11200000.0
2008-04-29 11:12:00,80.979,80.988,80.971,80.971,17600000.0
2008-04-29 11:13:00,80.978,80.989,80.963,80.974,14800000.0
2008-04-29 11:14:00,80.974,80.976,80.969,80.975,11600000.0
2008-04-29 11:15:00,80.973,80.978,80.958,80.965,11200000.0
2008-04-29 11:16:00,80.971,80.971,80.95,80.95,12800000.0
2008-04-29 11:17:00,80.949,80.954,80.946,80.953,11200000.0
2008-04-29 11:18:00,80.947,80.947,80.938,80.943,12800000.0
2008-04-29 11:19:00,80.956,80.973,80.956,80.973,18000000.0
2008-04-29 11:20:00,80.959,80.964,80.945,80.945,12800000.0
2008-04-29 11:21:00,80.948,80.948,80.924,80.924,14400000.0
2008-04-29 11:22:00,80.927,80.944,80.919,80.944,12800000.0
2008-04-29 11:23:00,80.959,80.962,80.95,80.959,10600000.0
2008-04-29 11:24:00,80.977,80.996,80.977,80.99,12800000.0
2008-04-29 11:25:00,80.992,81.007,80.989,80.997,17600000.0
2008-04-29 11:26:00,81.011,81.011,81.003,81.005,14400000.0
2008-04-29 11:27:00,80.999,81.002,80.986,80.988,11200000.0
2008-04-29 11:28:00,80.985,80.998,80.978,80.998,14400000.0
2008-04-29 11:29:00,81.0,81.012,81.0,81.003,14400000.0
2008-04-29 11:30:00,80.991,80.994,80.982,80.994,14400000.0
2008-04-29 11:31:00,80.998,80.998,80.96,80.96,11200000.0
2008-04-29 11:32:00,80.959,80.97,80.957,80.958,18000000.0
2008-04-29 11:33:00,80.952,80.955,80.943,80.943,12800000.0
2008-04-29 11:34:00,80.962,80.984,80.962,80.974,12800000.0
2008-04-29 11:35:00,80.973,80.973,80.954,80.968,11200000.0
2008-04-29 11:36:00,80.967,80.967,80.961,80.961,12800000.0
2008-04-29 11:37:00,80.954,80.954,80.947,80.947,11200000.0
2008-04-29 11:38:00,80.957,80.987,80.95,80.95,11200000.0
2008-04-29 11:39:00,80.953,80.965,80.951,80.961,11200000.0
2008-04-29 11:40:00,80.97,80.978,80.964,80.978,11200000.0
2008-04-29 11:41:00,80.987,81.013,80.987,80.995,16000000.0
2008-04-29 11:42:00,80.981,81.006,80.965,80.99,17600000.0
2008-04-29 11:43:00,80.997,81.001,80.982,81.001,11200000.0
2008-04-29 11:44:00,81.021,81.042,81.021,81.036,11200000.0
2008-04-29 11:45:00,81.005,81.005,80.977,80.977,13800000.0
2008-04-29 11:46:00,80.967,80.986,80.967,80.986,11200000.0
2008-04-29 11:47:00,80.967,80.985,80.964,80.983,17600000.0
2008-04-29 11:48:00,80.981,80.981,80.967,80.977,11200000.0
2008-04-29 11:49:00,80.982,81.002,80.982,80.991,12800000.0
2008-04-29 11:50:00,80.969,80.996,80.969,80.996,12800000.0
2008-04-29 11:51:00,80.995,80.995,80.948,80.948,11200000.0
2008-04-29 11:52:00,80.969,80.997,80.969,80.997,11200000.0
2008-04-29 11:53:00,80.995,80.995,80.969,80.973,16000000.0
2008-04-29 11:54:00,80.976,80.976,80.947,80.947,14400000.0
2008-04-29 11:55:00,80.938,80.957,80.893,80.957,11200000.0
2008-04-29 11:56:00,80.953,80.953,80.945,80.949,12200000.0
2008-04-29 11:57:00,80.948,80.953,80.94,80.94,17600000.0
2008-04-29 11:58:00,80.94,80.945,80.935,80.935,11200000.0
2008-04-29 11:59:00,80.934,80.936,80.925,80.936,11200000.0
2008-04-29 12:00:00,80.897,80.919,80.891,80.919,11200000.0
2008-04-29 12:01:00,80.925,80.927,80.914,80.925,11200000.0
2008-04-29 12:02:00,80.937,80.962,80.934,80.934,14400000.0
2008-04-29 12:03:00,80.92,80.93,80.918,80.928,11200000.0
2008-04-29 12:04:00,80.936,80.936,80.907,80.912,17600000.0
2008-04-29 12:05:00,80.925,80.931,80.92,80.931,17600000.0
2008-04-29 12:06:00,80.939,80.955,80.933,80.955,12200000.0
2008-04-29 12:07:00,80.939,80.953,80.918,80.953,11200000.0
2008-04-29 12:08:00,80.966,80.97,80.96,80.968,11200000.0
2008-04-29 12:09:00,80.967,80.967,80.95,80.966,14400000.0
2008-04-29 12:10:00,80.975,80.985,80.961,80.961,11600000.0
2008-04-29 12:11:00,80.958,80.958,80.929,80.929,12800000.0
2008-04-29 12:12:00,80.932,80.936,80.928,80.928,10600000.0
2008-04-29 12:13:00,80.916,80.939,80.908,80.939,11200000.0
2008-04-29 12:14:00,80.934,80.934,80.913,80.92,12800000.0
2008-04-29 12:15:00,80.92,80.92,80.907,80.916,12800000.0
2008-04-29 12:16:00,80.911,80.927,80.911,80.926,12800000.0
2008-04-29 12:17:00,80.942,80.975,80.903,80.945,17600000.0
2008-04-29 12:18:00,80.932,80.94,80.914,80.914,16000000.0
2008-04-29 12:19:00,80.923,80.926,80.905,80.914,12800000.0
2008-04-29 12:20:00,80.908,80.917,80.898,80.901,14400000.0
2008-04-29 12:21:00,80.911,80.93,80.899,80.93,16000000.0
2008-04-29 12:22:00,80.919,80.923,80.899,80.899,15400000.0
2008-04-29 12:23:00,80.897,80.908,80.893,80.904,14400000.0
2008-04-29 12:24:00,80.898,80.9,80.88,80.9,12800000.0
2008-04-29 12:25:00,80.889,80.892,80.878,80.878,11200000.0
2008-04-29 12:26:00,80.865,80.874,80.865,80.873,11200000.0
2008-04-29 12:27:00,80.874,80.874,80.867,80.874,11200000.0
2008-04-29 12:28:00,80.865,80.873,80.861,80.864,12800000.0
2008-04-29 12:29:00,80.86,80.865,80.855,80.862,17600000.0
2008-04-29 12:30:00,80.863,80.868,80.858,80.858,17600000.0
2008-04-29 12:31:00,80.865,80.868,80.856,80.868,12800000.0
2008-04-29 12:32:00,80.859,80.867,80.852,80.857,12800000.0
2008-04-29 12:33:00,80.843,80.843,80.813,80.822,14400000.0
2008-04-29 12:34:00,80.806,80.818,80.798,80.818,12800000.0
2008-04-29 12:35:00,80.829,80.843,80.818,80.819,11200000.0
2008-04-29 12:36:00,80.82,80.83,80.812,80.83,11600000.0
2008-04-29 12:37:00,80.817,80.825,80.815,80.825,11200000.0
2008-04-29 12:38:00,80.812,80.825,80.73,80.824,17600000.0
2008-04-29 12:39:00,80.822,80.829,80.819,80.829,16000000.0
2008-04-29 12:40:00,80.831,80.841,80.821,80.834,16000000.0
2008-04-29 12:41:00,80.847,80.891,80.847,80.891,12800000.0
2008-04-29 12:42:00,80.89,80.91,80.89,80.902,14400000.0
2008-04-29 12:43:00,80.904,80.904,80.886,80.89,12800000.0
2008-04-29 12:44:00,80.874,80.894,80.872,80.894,17600000.0
2008-04-29 12:45:00,80.883,80.883,80.828,80.828,16000000.0
2008-04-29 12:46:00,80.812,80.831,80.812,80.831,12800000.0
2008-04-29 12:47:00,80.835,80.84,80.815,80.815,12800000.0
2008-04-29 12:48:00,80.843,80.847,80.843,80.847,11200000.0
2008-04-29 12:49:00,80.849,80.877,80.846,80.877,16000000.0
2008-04-29 12:50:00,80.876,80.876,80.841,80.841,14400000.0
2008-04-29 12:51:00,80.848,80.849,80.837,80.837,11200000.0
2008-04-29 12:52:00,80.845,80.853,80.84,80.853,11200000.0
2008-04-29 12:53:00,80.836,80.851,80.836,80.849,11200000.0
2008-04-29 12:54:00,80.874,80.874,80.854,80.854,12800000.0
2008-04-29 12:55:00,80.858,80.869,80.849,80.849,16000000.0
2008-04-29 12:56:00,80.845,80.845,80.835,80.835,11200000.0
2008-04-29 12:57:00,80.833,80.844,80.833,80.844,11200000.0
2008-04-29 12:58:00,80.861,80.872,80.858,80.866,18000000.0
2008-04-29 12:59:00,80.866,80.882,80.866,80.874,16000000.0
2008-04-29 13:00:00,80.887,80.898,80.881,80.898,12800000.0
2008-04-29 13:01:00,80.885,80.885,80.869,80.884,14400000.0
2008-04-29 13:02:00,80.874,80.874,80.863,80.863,12800000.0
2008-04-29 13:03:00,80.862,80.878,80.862,80.878,16000000.0
2008-04-29 13:04:00,80.881,80.89,80.881,80.889,11200000.0
2008-04-29 13:05:00,80.89,80.891,80.868,80.87,12800000.0
2008-04-29 13:06:00,80.867,80.867,80.849,80.851,11200000.0
2008-04-29 13:07:00,80.859,80.86,80.853,80.858,14400000.0
2008-04-29 13:08:00,80.861,80.861,80.832,80.832,17600000.0
2008-04-29 13:09:00,80.828,80.828,80.813,80.817,13200000.0
2008-04-29 13:10:00,80.791,80.814,80.791,80.808,16000000.0
2008-04-29 13:11:00,80.819,80.834,80.819,80.831,11200000.0
2008-04-29 13:12:00,80.838,80.851,80.838,80.844,12800000.0
2008-04-29 13:13:00,80.84,80.84,80.83,80.831,17600000.0
2008-04-29 13:14:00,80.845,80.854,80.837,80.837,12800000.0
2008-04-29 13:15:00,80.862,80.862,80.846,80.85,12800000.0
2008-04-29 13:16:00,80.836,80.848,80.836,80.845,17600000.0
2008-04-29 13:17:00,80.829,80.841,80.829,80.834,12800000.0
2008-04-29 13:18:00,80.807,80.818,80.806,80.817,10600000.0
2008-04-29 13:19:00,80.794,80.794,80.78,80.782,16000000.0
2008-04-29 13:20:00,80.784,80.792,80.774,80.79,17600000.0
2008-04-29 13:21:00,80.779,80.779,80.76,80.76,11600000.0
2008-04-29 13:22:00,80.731,80.731,80.699,80.699,12800000.0
2008-04-29 13:23:00,80.646,80.651,80.625,80.625,12800000.0
2008-04-29 13:24:00,80.616,80.622,80.604,80.622,10600000.0
2008-04-29 13:25:00,80.63,80.675,80.63,80.667,17600000.0
2008-04-29 13:26:00,80.651,80.661,80.645,80.656,17600000.0
2008-04-29 13:27:00,80.647,80.652,80.639,80.652,12800000.0
2008-04-29 13:28:00,80.669,80.691,80.58,80.691,16000000.0
2008-04-29 13:29:00,80.612,80.703,80.612,80.697,11200000.0
2008-04-29 13:30:00,80.687,80.687,80.679,80.682,12800000.0
2008-04-29 13:31:00,80.683,80.683,80.66,80.66,11200000.0
2008-04-29 13:32:00,80.65,80.65,80.642,80.65,11200000.0
2008-04-29 13:33:00,80.645,80.651,80.643,80.643,19200000.0
2008-04-29 13:34:00,80.632,80.632,80.584,80.584,12800000.0
2008-04-29 13:35:00,80.576,80.591,80.576,80.584,36200000.0
2008-04-29 13:36:00,80.595,80.605,80.587,80.587,17600000.0
2008-04-29 13:37:00,80.579,80.579,80.57,80.574,14400000.0
2008-04-29 13:38:00,80.55,80.55,80.519,80.519,33600000.0
2008-04-29 13:39:00,80.489,80.489,80.474,80.483,14400000.0
2008-04-29 13:40:00,80.5,80.501,80.489,80.489,40000000.0
2008-04-29 13:41:00,80.456,80.456,80.425,80.43,16000000.0
2008-04-29 13:42:00,80.42,80.439,80.42,80.428,11200000.0
2008-04-29 13:43:00,80.45,80.471,80.45,80.471,27200000.0
2008-04-29 13:44:00,80.473,80.473,80.451,80.454,33600000.0
2008-04-29 13:45:00,80.465,80.478,80.435,80.435,20800000.0
2008-04-29 13:46:00,80.407,80.407,80.383,80.39,24000000.0
2008-04-29 13:47:00,80.416,80.449,80.416,80.439,12800000.0
2008-04-29 13:48:00,80.436,80.449,80.436,80.444,12800000.0
2008-04-29 13:49:00,80.44,80.454,80.44,80.445,17600000.0
2008-04-29 13:50:00,80.437,80.437,80.418,80.432,11200000.0
2008-04-29 13:51:00,80.419,80.419,80.398,80.398,24000000.0
2008-04-29 13:52:00,80.35,80.36,80.338,80.346,12800000.0
2008-04-29 13:53:00,80.342,80.342,80.322,80.333,17600000.0
2008-04-29 13:54:00,80.312,80.335,80.312,80.335,25600000.0
2008-04-29 13:55:00,80.357,80.38,80.349,80.38,14400000.0
2008-04-29 13:56:00,80.392,80.401,80.386,80.39,14400000.0
2008-04-29 13:57:00,80.396,80.432,80.396,80.432,28800000.0
2008-04-29 13:58:00,80.425,80.432,80.421,80.424,14400000.0
2008-04-29 13:59:00,80.399,80.399,80.373,80.373,32000000.0
2008-04-29 14:00:00,80.355,80.362,80.355,80.355,48400000.0
2008-04-29 14:01:00,80.346,80.348,80.321,80.321,32000000.0
2008-04-29 14:02:00,80.284,80.284,80.27,80.281,13200000.0
2008-04-29 14:03:00,80.274,80.277,80.243,80.243,14400000.0
2008-04-29 14:04:00,80.244,80.244,80.238,80.239,11200000.0
2008-04-29 14:05:00,80.265,80.283,80.265,80.283,24000000.0
2008-04-29 14:06:00,80.31,80.313,80.302,80.313,36800000.0
2008-04-29 14:07:00,80.314,80.314,80.276,80.28,40000000.0
2008-04-29 14:08:00,80.28,80.28,80.271,80.274,16000000.0
2008-04-29 14:09:00,80.298,80.311,80.295,80.311,33600000.0
2008-04-29 14:10:00,80.304,80.322,80.304,80.32,33600000.0
2008-04-29 14:11:00,80.325,80.359,80.325,80.359,14400000.0
2008-04-29 14:12:00,80.367,80.407,80.367,80.407,27200000.0
2008-04-29 14:13:00,80.425,80.425,80.398,80.404,14400000.0
2008-04-29 14:14:00,80.419,80.436,80.418,80.436,12800000.0
2008-04-29 14:15:00,80.434,80.437,80.415,80.415,28800000.0
2008-04-29 14:16:00,80.416,80.461,80.416,80.461,26000000.0
2008-04-29 14:17:00,80.453,80.466,80.442,80.443,12800000.0
2008-04-29 14:18:00,80.432,80.432,80.425,80.425,16000000.0
2008-04-29 14:19:00,80.418,80.424,80.408,80.408,12800000.0
2008-04-29 14:20:00,80.419,80.425,80.412,80.412,25600000.0
2008-04-29 14:21:00,80.404,80.411,80.392,80.406,28800000.0
2008-04-29 14:22:00,80.406,80.41,80.397,80.405,24000000.0
2008-04-29 14:23:00,80.399,80.406,80.397,80.404,48000000.0
2008-04-29 14:24:00,80.4,80.4,80.385,80.386,12800000.0
2008-04-29 14:25:00,80.388,80.4,80.388,80.397,12800000.0
2008-04-29 14:26:00,80.403,80.41,80.403,80.405,12200000.0
2008-04-29 14:27:00,80.416,80.43,80.416,80.423,17600000.0
2008-04-29 14:28:00,80.401,80.401,80.378,80.395,11200000.0
2008-04-29 14:29:00,80.382,80.387,80.374,80.377,36800000.0
2008-04-29 14:30:00,80.366,80.372,80.354,80.354,22400000.0
2008-04-29 14:31:00,80.319,80.319,80.287,80.287,20200000.0
2008-04-29 14:32:00,80.287,80.294,80.287,80.294,39400000.0
2008-04-29 14:33:00,80.3,80.3,80.285,80.285,24000000.0
2008-04-29 14:34:00,80.285,80.305,80.285,80.305,33600000.0
2008-04-29 14:35:00,80.312,80.312,80.297,80.308,14400000.0
2008-04-29 14:36:00,80.32,80.352,80.32,80.352,12800000.0
2008-04-29 14:37:00,80.366,80.379,80.361,80.374,11200000.0
2008-04-29 14:38:00,80.372,80.392,80.372,80.386,54200000.0
2008-04-29 14:39:00,80.39,80.39,80.355,80.355,12800000.0
2008-04-29 14:40:00,80.3,80.329,80.3,80.306,14400000.0
2008-04-29 14:41:00,80.29,80.297,80.289,80.294,55400000.0
2008-04-29 14:42:00,80.303,80.322,80.3,80.319,12800000.0
2008-04-29 14:43:00,80.316,80.33,80.316,80.33,25600000.0
2008-04-29 14:44:00,80.344,80.349,80.342,80.346,11200000.0
2008-04-29 14:45:00,80.345,80.345,80.333,80.333,11200000.0
2008-04-29 14:46:00,80.316,80.32,80.311,80.32,11200000.0
2008-04-29 14:47:00,80.322,80.343,80.322,80.339,16000000.0
2008-04-29 14:48:00,80.344,80.362,80.344,80.362,19200000.0
2008-04-29 14:49:00,80.362,80.362,80.352,80.356,32000000.0
2008-04-29 14:50:00,80.352,80.353,80.347,80.348,28800000.0
2008-04-29 14:51:00,80.344,80.358,80.329,80.358,32000000.0
2008-04-29 14:52:00,80.35,80.364,80.35,80.364,12800000.0
2008-04-29 14:53:00,80.382,80.393,80.382,80.392,17600000.0
2008-04-29 14:54:00,80.383,80.383,80.364,80.364,12800000.0
2008-04-29 14:55:00,80.362,80.38,80.362,80.371,15400000.0
2008-04-29 14:56:00,80.354,80.364,80.354,80.355,12800000.0
2008-04-29 14:57:00,80.376,80.376,80.367,80.367,12800000.0
2008-04-29 14:58:00,80.384,80.392,80.379,80.391,17600000.0
2008-04-29 14:59:00,80.381,80.387,80.379,80.382,16000000.0
2008-04-29 15:00:00,80.373,80.389,80.373,80.389,14400000.0
2008-04-29 15:01:00,80.389,80.389,80.376,80.376,12800000.0
2008-04-29 15:02:00,80.38,80.38,80.351,80.351,27200000.0
2008-04-29 15:03:00,80.352,80.383,80.352,80.38,12800000.0
2008-04-29 15:04:00,80.392,80.394,80.384,80.391,24000000.0
2008-04-29 15:05:00,80.391,80.391,80.378,80.378,11200000.0
2008-04-29 15:06:00,80.376,80.394,80.376,80.378,11200000.0
2008-04-29 15:07:00,80.363,80.363,80.34,80.34,25600000.0
2008-04-29 15:08:00,80.334,80.339,80.322,80.339,22400000.0
2008-04-29 15:09:00,80.354,80.364,80.347,80.355,16000000.0
2008-04-29 15:10:00,80.354,80.357,80.332,80.332,40000000.0
2008-04-29 15:11:00,80.331,80.339,80.331,80.335,31400000.0
2008-04-29 15:12:00,80.333,80.335,80.325,80.335,12800000.0
2008-04-29 15:13:00,80.328,80.331,80.327,80.331,44200000.0
2008-04-29 15:14:00,80.332,80.342,80.324,80.324,35200000.0
2008-04-29 15:15:00,80.325,80.325,80.307,80.307,22400000.0
2008-04-29 15:16:00,80.283,80.292,80.279,80.281,36800000.0
2008-04-29 15:17:00,80.281,80.289,80.278,80.284,22400000.0
2008-04-29 15:18:00,80.3,80.313,80.3,80.305,23200000.0
2008-04-29 15:19:00,80.312,80.33,80.312,80.326,16000000.0
2008-04-29 15:20:00,80.332,80.361,80.332,80.361,24000000.0
2008-04-29 15:21:00,80.357,80.357,80.349,80.353,14400000.0
2008-04-29 15:22:00,80.338,80.338,80.307,80.307,14400000.0
2008-04-29 15:23:00,80.297,80.297,80.277,80.281,48000000.0
2008-04-29 15:24:00,80.298,80.309,80.289,80.306,26000000.0
2008-04-29 15:25:00,80.312,80.335,80.312,80.33,27200000.0
2008-04-29 15:26:00,80.342,80.372,80.342,80.372,40400000.0
2008-04-29 15:27:00,80.374,80.403,80.374,80.394,28800000.0
2008-04-29 15:28:00,80.399,80.406,80.385,80.402,70600000.0
2008-04-29 15:29:00,80.41,80.424,80.328,80.423,45800000.0
2008-04-29 15:30:00,80.375,80.504,80.363,80.363,115600000.0
2008-04-29 15:31:00,80.442,80.442,80.425,80.428,60800000.0
2008-04-29 15:32:00,80.433,80.441,80.433,80.438,29800000.0
2008-04-29 15:33:00,80.429,80.444,80.429,80.443,30400000.0
2008-04-29 15:34:00,80.445,80.457,80.445,80.447,22400000.0
2008-04-29 15:35:00,80.446,80.454,80.441,80.453,33600000.0
2008-04-29 15:36:00,80.438,80.438,80.418,80.435,32000000.0
2008-04-29 15:37:00,80.439,80.451,80.436,80.436,30400000.0
2008-04-29 15:38:00,80.436,80.451,80.43,80.451,59200000.0
2008-04-29 15:39:00,80.45,80.45,80.438,80.438,36800000.0
2008-04-29 15:40:00,80.443,80.443,80.433,80.437,35200000.0
2008-04-29 15:41:00,80.421,80.425,80.412,80.425,25600000.0
2008-04-29 15:42:00,80.416,80.416,80.4,80.4,43200000.0
2008-04-29 15:43:00,80.395,80.416,80.395,80.416,27600000.0
2008-04-29 15:44:00,80.409,80.426,80.408,80.426,26600000.0
2008-04-29 15:45:00,80.439,80.439,80.42,80.435,16000000.0
2008-04-29 15:46:00,80.44,80.45,80.44,80.445,14400000.0
2008-04-29 15:47:00,80.437,80.443,80.409,80.409,30400000.0
2008-04-29 15:48:00,80.418,80.438,80.418,80.438,27200000.0
2008-04-29 15:49:00,80.432,80.432,80.417,80.423,10600000.0
2008-04-29 15:50:00,80.45,80.475,80.45,80.475,25600000.0
2008-04-29 15:51:00,80.489,80.506,80.484,80.504,42000000.0
2008-04-29 15:52:00,80.488,80.489,80.445,80.445,20800000.0
2008-04-29 15:53:00,80.443,80.448,80.43,80.437,24000000.0
2008-04-29 15:54:00,80.439,80.439,80.404,80.404,28800000.0
2008-04-29 15:55:00,80.409,80.425,80.409,80.425,23400000.0
2008-04-29 15:56:00,80.443,80.45,80.439,80.44,51200000.0
2008-04-29 15:57:00,80.408,80.409,80.381,80.381,12800000.0
2008-04-29 15:58:00,80.386,80.418,80.386,80.41,18600000.0
2008-04-29 15:59:00,80.412,80.412,80.388,80.388,36800000.0
2008-04-29 16:00:00,80.409,80.464,80.409,80.451,51200000.0
2008-04-29 16:01:00,80.489,80.489,80.477,80.477,41600000.0
2008-04-29 16:02:00,80.448,80.448,80.392,80.392,22400000.0
2008-04-29 16:03:00,80.402,80.409,80.393,80.409,63400000.0
2008-04-29 16:04:00,80.383,80.383,80.344,80.344,45200000.0
2008-04-29 16:05:00,80.356,80.373,80.356,80.37,48000000.0
2008-04-29 16:06:00,80.377,80.377,80.366,80.368,35200000.0
2008-04-29 16:07:00,80.364,80.383,80.36,80.383,32000000.0
2008-04-29 16:08:00,80.371,80.371,80.341,80.35,45200000.0
2008-04-29 16:09:00,80.35,80.352,80.34,80.352,44200000.0
2008-04-29 16:10:00,80.334,80.334,80.31,80.326,41600000.0
2008-04-29 16:11:00,80.312,80.312,80.2,80.2,14400000.0
2008-04-29 16:12:00,80.181,80.209,80.178,80.209,56000000.0
2008-04-29 16:13:00,80.2,80.2,80.175,80.175,11200000.0
2008-04-29 16:14:00,80.153,80.155,80.134,80.148,49600000.0
2008-04-29 16:15:00,80.151,80.17,80.151,80.17,59200000.0
2008-04-29 16:16:00,80.162,80.187,80.162,80.187,17600000.0
2008-04-29 16:17:00,80.169,80.195,80.169,80.195,38400000.0
2008-04-29 16:18:00,80.173,80.173,80.107,80.107,38800000.0
2008-04-29 16:19:00,80.071,80.071,80.045,80.061,22400000.0
2008-04-29 16:20:00,80.048,80.048,80.037,80.04,11200000.0
2008-04-29 16:21:00,80.031,80.031,79.978,79.978,27200000.0
2008-04-29 16:22:00,79.963,80.033,79.963,80.033,41600000.0
2008-04-29 16:23:00,80.038,80.038,80.026,80.032,43200000.0
2008-04-29 16:24:00,80.03,80.044,80.025,80.04,17600000.0
2008-04-29 16:25:00,80.065,80.08,80.053,80.053,34400000.0
2008-04-29 16:26:00,80.036,80.055,80.036,80.055,17000000.0
2008-04-29 16:27:00,80.039,80.041,80.007,80.041,35200000.0
2008-04-29 16:28:00,80.025,80.047,80.025,80.047,26600000.0
2008-04-29 16:29:00,80.091,80.135,80.091,80.135,11600000.0
2008-04-29 16:30:00,80.116,80.116,80.089,80.089,43600000.0
2008-04-29 16:31:00,80.079,80.079,80.056,80.059,41600000.0
2008-04-29 16:32:00,80.06,80.082,80.059,80.082,12800000.0
2008-04-29 16:33:00,80.101,80.101,80.074,80.074,27200000.0
2008-04-29 16:34:00,80.061,80.08,80.061,80.08,35200000.0
2008-04-29 16:35:00,80.099,80.118,80.086,80.118,53200000.0
2008-04-29 16:36:00,80.136,80.145,80.134,80.143,51000000.0
2008-04-29 16:37:00,80.14,80.148,80.133,80.141,41600000.0
2008-04-29 16:38:00,80.138,80.144,80.134,80.134,40000000.0
2008-04-29 16:39:00,80.138,80.139,80.125,80.125,35200000.0
2008-04-29 16:40:00,80.115,80.115,80.092,80.092,55400000.0
2008-04-29 16:41:00,80.099,80.105,80.094,80.102,74400000.0
2008-04-29 16:42:00,80.107,80.112,80.098,80.111,54600000.0
2008-04-29 16:43:00,80.118,80.133,80.118,80.13,17600000.0
2008-04-29 16:44:00,80.137,80.144,80.132,80.143,11200000.0
2008-04-29 16:45:00,80.126,80.137,80.123,80.137,57600000.0
2008-04-29 16:46:00,80.129,80.129,80.11,80.11,12800000.0
2008-04-29 16:47:00,80.12,80.148,80.12,80.138,70800000.0
2008-04-29 16:48:00,80.098,80.098,80.045,80.085,53600000.0
2008-04-29 16:49:00,80.109,80.133,80.102,80.102,36800000.0
2008-04-29 16:50:00,80.075,80.111,80.068,80.111,75600000.0
2008-04-29 16:51:00,80.116,80.116,80.096,80.098,31400000.0
2008-04-29 16:52:00,80.065,80.065,80.038,80.052,46800000.0
2008-04-29 16:53:00,80.051,80.064,80.05,80.05,30400000.0
2008-04-29 16:54:00,80.057,80.07,80.056,80.07,11200000.0
2008-04-29 16:55:00,80.068,80.068,80.05,80.05,26000000.0
2008-04-29 16:56:00,80.071,80.082,80.071,80.079,36800000.0
2008-04-29 16:57:00,80.085,80.126,80.085,80.126,19200000.0
2008-04-29 16:58:00,80.119,80.119,80.084,80.096,12800000.0
2008-04-29 16:59:00,80.075,80.081,80.069,80.069,51600000.0
2008-04-29 17:00:00,80.069,80.098,80.061,80.092,49600000.0
2008-04-29 17:01:00,80.102,80.102,80.089,80.092,40000000.0
2008-04-29 17:02:00,80.089,80.093,80.081,80.091,34000000.0
2008-04-29 17:03:00,80.097,80.117,80.087,80.11,44800000.0
2008-04-29 17:04:00,80.085,80.09,80.076,80.081,41600000.0
2008-04-29 17:05:00,80.091,80.096,80.079,80.09,54400000.0
2008-04-29 17:06:00,80.108,80.115,80.108,80.115,59600000.0
2008-04-29 17:07:00,80.114,80.124,80.112,80.113,35200000.0
2008-04-29 17:08:00,80.105,80.117,80.105,80.115,68600000.0
2008-04-29 17:09:00,80.122,80.137,80.122,80.128,59000000.0
2008-04-29 17:10:00,80.133,80.133,80.125,80.126,25600000.0
2008-04-29 17:11:00,80.113,80.126,80.113,80.121,37800000.0
2008-04-29 17:12:00,80.109,80.117,80.104,80.115,25600000.0
2008-04-29 17:13:00,80.119,80.121,80.107,80.107,29600000.0
2008-04-29 17:14:00,80.105,80.138,80.105,80.138,22400000.0
2008-04-29 17:15:00,80.142,80.142,80.127,80.127,19200000.0
2008-04-29 17:16:00,80.128,80.135,80.119,80.131,17600000.0
2008-04-29 17:17:00,80.131,80.131,80.107,80.107,38400000.0
2008-04-29 17:18:00,80.133,80.143,80.129,80.133,57000000.0
2008-04-29 17:19:00,80.131,80.142,80.128,80.134,24000000.0
2008-04-29 17:20:00,80.131,80.156,80.131,80.156,16000000.0
2008-04-29 17:21:00,80.163,80.174,80.157,80.159,28800000.0
2008-04-29 17:22:00,80.162,80.162,80.146,80.146,19200000.0
2008-04-29 17:23:00,80.137,80.155,80.137,80.149,11200000.0
2008-04-29 17:24:00,80.131,80.135,80.116,80.135,12800000.0
2008-04-29 17:25:00,80.14,80.147,80.136,80.147,17600000.0
2008-04-29 17:26:00,80.156,80.159,80.15,80.159,35200000.0
2008-04-29 17:27:00,80.171,80.187,80.171,80.187,46400000.0
2008-04-29 17:28:00,80.189,80.201,80.189,80.195,32000000.0
2008-04-29 17:29:00,80.204,80.207,80.194,80.197,27200000.0
2008-04-29 17:30:00,80.175,80.176,80.147,80.147,17600000.0
2008-04-29 17:31:00,80.151,80.159,80.145,80.145,88000000.0
2008-04-29 17:32:00,80.143,80.16,80.13,80.143,52800000.0
2008-04-29 17:33:00,80.157,80.171,80.15,80.157,36800000.0
2008-04-29 17:34:00,80.164,80.204,80.164,80.192,63400000.0
2008-04-29 17:35:00,80.199,80.199,80.164,80.164,43200000.0
2008-04-29 17:36:00,80.174,80.192,80.174,80.192,33600000.0
2008-04-29 17:37:00,80.214,80.216,80.2,80.203,16000000.0
2008-04-29 17:38:00,80.207,80.219,80.207,80.211,35200000.0
2008-04-29 17:39:00,80.21,80.223,80.209,80.223,16000000.0
2008-04-29 17:40:00,80.226,80.23,80.222,80.222,75600000.0
2008-04-29 17:41:00,80.213,80.213,80.19,80.19,12800000.0
2008-04-29 17:42:00,80.19,80.192,80.169,80.169,12800000.0
2008-04-29 17:43:00,80.147,80.157,80.139,80.157,17600000.0
2008-04-29 17:44:00,80.148,80.157,80.144,80.155,30400000.0
2008-04-29 17:45:00,80.138,80.157,80.138,80.148,30400000.0
2008-04-29 17:46:00,80.154,80.157,80.142,80.142,41600000.0
2008-04-29 17:47:00,80.15,80.153,80.147,80.147,56400000.0
2008-04-29 17:48:00,80.143,80.143,80.134,80.138,56200000.0
2008-04-29 17:49:00,80.135,80.135,80.116,80.12,46400000.0
2008-04-29 17:50:00,80.128,80.146,80.128,80.146,13200000.0
2008-04-29 17:51:00,80.144,80.148,80.134,80.135,50000000.0
2008-04-29 17:52:00,80.124,80.131,80.122,80.131,43200000.0
2008-04-29 17:53:00,80.13,80.13,80.116,80.121,33000000.0
2008-04-29 17:54:00,80.124,80.138,80.124,80.138,38400000.0
2008-04-29 17:55:00,80.145,80.167,80.134,80.167,40000000.0
2008-04-29 17:56:00,80.187,80.199,80.186,80.195,44800000.0
2008-04-29 17:57:00,80.2,80.206,80.183,80.206,36000000.0
2008-04-29 17:58:00,80.225,80.231,80.224,80.224,17600000.0
2008-04-29 17:59:00,80.225,80.225,80.207,80.21,61800000.0
2008-04-29 18:00:00,80.204,80.221,80.192,80.221,51200000.0
2008-04-29 18:01:00,80.229,80.244,80.229,80.244,32000000.0
2008-04-29 18:02:00,80.249,80.256,80.247,80.249,24000000.0
2008-04-29 18:03:00,80.243,80.243,80.229,80.231,36800000.0
2008-04-29 18:04:00,80.227,80.253,80.227,80.238,33600000.0
2008-04-29 18:05:00,80.241,80.262,80.241,80.262,12200000.0
2008-04-29 18:06:00,80.27,80.274,80.263,80.269,30400000.0
2008-04-29 18:07:00,80.253,80.279,80.243,80.279,11200000.0
2008-04-29 18:08:00,80.273,80.274,80.258,80.265,84800000.0
2008-04-29 18:09:00,80.267,80.271,80.259,80.264,33600000.0
2008-04-29 18:10:00,80.227,80.257,80.227,80.239,16000000.0
2008-04-29 18:11:00,80.241,80.241,80.222,80.222,12800000.0
2008-04-29 18:12:00,80.227,80.23,80.218,80.23,12800000.0
2008-04-29 18:13:00,80.22,80.224,80.206,80.206,26600000.0
2008-04-29 18:14:00,80.203,80.203,80.195,80.197,19200000.0
2008-04-29 18:15:00,80.213,80.218,80.209,80.211,30400000.0
2008-04-29 18:16:00,80.201,80.216,80.199,80.216,56000000.0
2008-04-29 18:17:00,80.216,80.224,80.21,80.21,43600000.0
2008-04-29 18:18:00,80.201,80.215,80.201,80.213,30400000.0
2008-04-29 18:19:00,80.206,80.21,80.187,80.187,46400000.0
2008-04-29 18:20:00,80.194,80.202,80.194,80.198,43200000.0
2008-04-29 18:21:00,80.188,80.188,80.173,80.173,12800000.0
2008-04-29 18:22:00,80.178,80.191,80.177,80.183,33600000.0
2008-04-29 18:23:00,80.193,80.193,80.18,80.186,46800000.0
2008-04-29 18:24:00,80.189,80.189,80.178,80.178,52800000.0
2008-04-29 18:25:00,80.191,80.193,80.178,80.189,33600000.0
2008-04-29 18:26:00,80.193,80.213,80.188,80.213,30200000.0
2008-04-29 18:27:00,80.223,80.231,80.222,80.231,33600000.0
2008-04-29 18:28:00,80.229,80.235,80.228,80.235,12800000.0
2008-04-29 18:29:00,80.239,80.251,80.238,80.251,25000000.0
2008-04-29 18:30:00,80.257,80.267,80.252,80.267,36800000.0
2008-04-29 18:31:00,80.255,80.283,80.255,80.283,11200000.0
2008-04-29 18:32:00,80.289,80.289,80.273,80.273,70400000.0
2008-04-29 18:33:00,80.287,80.287,80.264,80.264,32000000.0
2008-04-29 18:34:00,80.248,80.283,80.248,80.283,19200000.0
2008-04-29 18:35:00,80.289,80.293,80.272,80.291,42600000.0
2008-04-29 18:36:00,80.292,80.298,80.278,80.298,68200000.0
2008-04-29 18:37:00,80.312,80.314,80.299,80.299,36600000.0
2008-04-29 18:38:00,80.281,80.285,80.273,80.281,49000000.0
2008-04-29 18:39:00,80.29,80.301,80.282,80.301,76200000.0
2008-04-29 18:40:00,80.3,80.31,80.298,80.31,65000000.0
2008-04-29 18:41:00,80.301,80.305,80.294,80.301,72000000.0
2008-04-29 18:42:00,80.297,80.297,80.278,80.278,78800000.0
2008-04-29 18:43:00,80.262,80.289,80.257,80.269,49400000.0
2008-04-29 18:44:00,80.266,80.278,80.266,80.274,30400000.0
2008-04-29 18:45:00,80.275,80.275,80.256,80.268,12800000.0
2008-04-29 18:46:00,80.275,80.308,80.275,80.308,12800000.0
2008-04-29 18:47:00,80.304,80.311,80.297,80.297,14400000.0
2008-04-29 18:48:00,80.304,80.325,80.304,80.311,28800000.0
2008-04-29 18:49:00,80.296,80.34,80.296,80.337,24000000.0
2008-04-29 18:50:00,80.33,80.33,80.317,80.326,46400000.0
2008-04-29 18:51:00,80.334,80.334,80.324,80.328,12800000.0
2008-04-29 18:52:00,80.323,80.333,80.323,80.329,19200000.0
2008-04-29 18:53:00,80.335,80.356,80.335,80.349,30400000.0
2008-04-29 18:54:00,80.359,80.365,80.355,80.36,19200000.0
2008-04-29 18:55:00,80.355,80.357,80.345,80.351,22400000.0
2008-04-29 18:56:00,80.343,80.343,80.319,80.319,16000000.0
2008-04-29 18:57:00,80.327,80.344,80.327,80.342,18600000.0
2008-04-29 18:58:00,80.342,80.342,80.336,80.336,32400000.0
2008-04-29 18:59:00,80.337,80.348,80.337,80.348,32000000.0
2008-04-29 19:00:00,80.351,80.359,80.347,80.347,14400000.0
2008-04-29 19:01:00,80.347,80.347,80.317,80.317,19200000.0
2008-04-29 19:02:00,80.326,80.327,80.305,80.305,43600000.0
2008-04-29 19:03:00,80.315,80.315,80.305,80.308,14400000.0
2008-04-29 19:04:00,80.302,80.305,80.293,80.296,17600000.0
2008-04-29 19:05:00,80.305,80.305,80.28,80.294,21800000.0
2008-04-29 19:06:00,80.304,80.309,80.297,80.306,56000000.0
2008-04-29 19:07:00,80.309,80.312,80.3,80.312,35200000.0
2008-04-29 19:08:00,80.303,80.304,80.296,80.296,22400000.0
2008-04-29 19:09:00,80.273,80.287,80.273,80.28,12800000.0
2008-04-29 19:10:00,80.284,80.291,80.282,80.282,17600000.0
2008-04-29 19:11:00,80.286,80.298,80.283,80.297,30800000.0
2008-04-29 19:12:00,80.307,80.307,80.293,80.293,24000000.0
2008-04-29 19:13:00,80.289,80.29,80.283,80.283,12800000.0
2008-04-29 19:14:00,80.274,80.274,80.264,80.266,12600000.0
2008-04-29 19:15:00,80.263,80.289,80.263,80.289,16000000.0
2008-04-29 19:16:00,80.298,80.298,80.277,80.286,12800000.0
2008-04-29 19:17:00,80.3,80.301,80.296,80.296,14800000.0
2008-04-29 19:18:00,80.292,80.292,80.28,80.28,31400000.0
2008-04-29 19:19:00,80.285,80.302,80.282,80.302,11200000.0
2008-04-29 19:20:00,80.312,80.312,80.295,80.312,13800000.0
2008-04-29 19:21:00,80.312,80.312,80.303,80.305,17600000.0
2008-04-29 19:22:00,80.304,80.309,80.298,80.305,14400000.0
2008-04-29 19:23:00,80.296,80.296,80.277,80.283,15400000.0
2008-04-29 19:24:00,80.301,80.306,80.281,80.281,48000000.0
2008-04-29 19:25:00,80.231,80.257,80.231,80.257,11200000.0
2008-04-29 19:26:00,80.262,80.281,80.262,80.281,42000000.0
2008-04-29 19:27:00,80.27,80.281,80.27,80.281,14400000.0
2008-04-29 19:28:00,80.277,80.277,80.26,80.267,12800000.0
2008-04-29 19:29:00,80.264,80.283,80.264,80.283,12800000.0
2008-04-29 19:30:00,80.291,80.295,80.288,80.289,10600000.0
2008-04-29 19:31:00,80.285,80.289,80.276,80.276,12800000.0
2008-04-29 19:32:00,80.28,80.309,80.28,80.301,11200000.0
2008-04-29 19:33:00,80.295,80.296,80.284,80.284,11200000.0
2008-04-29 19:34:00,80.287,80.288,80.277,80.286,12800000.0
2008-04-29 19:35:00,80.294,80.297,80.275,80.291,17600000.0
2008-04-29 19:36:00,80.298,80.306,80.294,80.303,16000000.0
2008-04-29 19:37:00,80.307,80.321,80.307,80.316,11200000.0
2008-04-29 19:38:00,80.302,80.321,80.302,80.318,11200000.0
2008-04-29 19:39:00,80.303,80.303,80.268,80.268,12800000.0
2008-04-29 19:40:00,80.234,80.263,80.234,80.263,11200000.0
2008-04-29 19:41:00,80.264,80.273,80.258,80.273,11200000.0
2008-04-29 19:42:00,80.277,80.287,80.277,80.281,11200000.0
2008-04-29 19:43:00,80.263,80.268,80.263,80.266,19200000.0
2008-04-29 19:44:00,80.281,80.288,80.277,80.285,11200000.0
2008-04-29 19:45:00,80.285,80.285,80.273,80.282,16000000.0
2008-04-29 19:46:00,80.272,80.286,80.272,80.283,14400000.0
2008-04-29 19:47:00,80.291,80.301,80.29,80.301,17600000.0
2008-04-29 19:48:00,80.306,80.313,80.295,80.312,13200000.0
2008-04-29 19:49:00,80.312,80.314,80.303,80.303,30400000.0
2008-04-29 19:50:00,80.306,80.32,80.306,80.32,12800000.0
2008-04-29 19:51:00,80.313,80.323,80.311,80.313,12800000.0
2008-04-29 19:52:00,80.311,80.325,80.304,80.325,16000000.0
2008-04-29 19:53:00,80.335,80.344,80.303,80.303,12800000.0
2008-04-29 19:54:00,80.285,80.294,80.285,80.291,12800000.0
2008-04-29 19:55:00,80.288,80.288,80.28,80.286,11200000.0
2008-04-29 19:56:00,80.234,80.239,80.224,80.224,16000000.0
2008-04-29 19:57:00,80.24,80.243,80.221,80.221,12800000.0
2008-04-29 19:58:00,80.226,80.243,80.226,80.243,11600000.0
2008-04-29 19:59:00,80.245,80.279,80.245,80.273,12800000.0
2008-04-29 20:00:00,80.253,80.292,80.253,80.292,17600000.0
2008-04-29 20:01:00,80.3,80.321,80.3,80.321,11200000.0
2008-04-29 20:02:00,80.333,80.333,80.317,80.331,17600000.0
2008-04-29 20:03:00,80.339,80.339,80.324,80.324,16000000.0
2008-04-29 20:04:00,80.292,80.298,80.28,80.28,30400000.0
2008-04-29 20:05:00,80.281,80.286,80.258,80.27,13200000.0
2008-04-29 20:06:00,80.269,80.279,80.269,80.279,11200000.0
2008-04-29 20:07:00,80.279,80.292,80.278,80.285,18000000.0
2008-04-29 20:08:00,80.27,80.293,80.264,80.293,37800000.0
2008-04-29 20:09:00,80.301,80.31,80.301,80.306,11200000.0
2008-04-29 20:10:00,80.291,80.291,80.281,80.288,16000000.0
2008-04-29 20:11:00,80.305,80.323,80.305,80.316,11200000.0
2008-04-29 20:12:00,80.332,80.332,80.323,80.325,11200000.0
2008-04-29 20:13:00,80.321,80.321,80.292,80.306,27200000.0
2008-04-29 20:14:00,80.311,80.317,80.251,80.304,14400000.0
2008-04-29 20:15:00,80.294,80.305,80.286,80.286,17600000.0
2008-04-29 20:16:00,80.276,80.276,80.244,80.26,28800000.0
2008-04-29 20:17:00,80.26,80.261,80.25,80.261,34000000.0
2008-04-29 20:18:00,80.256,80.275,80.256,80.275,32000000.0
2008-04-29 20:19:00,80.264,80.272,80.256,80.269,11600000.0
2008-04-29 20:20:00,80.275,80.306,80.275,80.306,19200000.0
2008-04-29 20:21:00,80.301,80.301,80.271,80.287,16400000.0
2008-04-29 20:22:00,80.294,80.305,80.294,80.303,14400000.0
2008-04-29 20:23:00,80.309,80.314,80.302,80.308,12800000.0
2008-04-29 20:24:00,80.327,80.33,80.325,80.33,16000000.0
2008-04-29 20:25:00,80.317,80.321,80.301,80.301,11200000.0
2008-04-29 20:26:00,80.292,80.311,80.292,80.309,16400000.0
2008-04-29 20:27:00,80.334,80.342,80.325,80.327,12800000.0
2008-04-29 20:28:00,80.323,80.323,80.307,80.311,11200000.0
2008-04-29 20:29:00,80.294,80.309,80.294,80.294,12800000.0
2008-04-29 20:30:00,80.303,80.304,80.275,80.292,26600000.0
2008-04-29 20:31:00,80.298,80.303,80.294,80.298,8000000.0
2008-04-29 20:32:00,80.304,80.304,80.292,80.303,11200000.0
2008-04-29 20:33:00,80.307,80.313,80.301,80.313,12800000.0
2008-04-29 20:34:00,80.311,80.318,80.31,80.31,11200000.0
2008-04-29 20:35:00,80.311,80.312,80.305,80.305,11200000.0
2008-04-29 20:36:00,80.304,80.311,80.297,80.309,16000000.0
2008-04-29 20:37:00,80.304,80.31,80.302,80.31,8000000.0
2008-04-29 20:38:00,80.308,80.319,80.307,80.311,12800000.0
2008-04-29 20:39:00,80.312,80.326,80.298,80.298,14400000.0
2008-04-29 20:40:00,80.281,80.321,80.281,80.321,11200000.0
2008-04-29 20:41:00,80.325,80.329,80.319,80.319,14400000.0
2008-04-29 20:42:00,80.334,80.34,80.334,80.34,11200000.0
2008-04-29 20:43:00,80.353,80.353,80.344,80.344,14400000.0
2008-04-29 20:44:00,80.353,80.365,80.351,80.364,11200000.0
2008-04-29 20:45:00,80.383,80.395,80.373,80.373,12800000.0
2008-04-29 20:46:00,80.373,80.382,80.364,80.381,14400000.0
2008-04-29 20:47:00,80.382,80.382,80.348,80.348,8000000.0
2008-04-29 20:48:00,80.356,80.356,80.343,80.35,17600000.0
2008-04-29 20:49:00,80.365,80.367,80.36,80.367,10600000.0
2008-04-29 20:50:00,80.381,80.438,80.381,80.438,9600000.0
2008-04-29 20:51:00,80.44,80.442,80.435,80.435,28800000.0
2008-04-29 20:52:00,80.417,80.43,80.417,80.43,8000000.0
2008-04-29 20:53:00,80.449,80.449,80.44,80.441,16000000.0
2008-04-29 20:54:00,80.423,80.445,80.423,80.442,12800000.0
2008-04-29 20:55:00,80.436,80.439,80.411,80.412,11200000.0
2008-04-29 20:56:00,80.413,80.421,80.412,80.421,12200000.0
2008-04-29 20:57:00,80.414,80.426,80.406,80.419,12800000.0
2008-04-29 20:58:00,80.404,80.414,80.403,80.41,15400000.0
2008-04-29 20:59:00,80.424,80.425,80.413,80.414,11200000.0
2008-04-29 21:00:00,80.422,80.443,80.416,80.443,17600000.0
2008-04-29 21:01:00,80.473,80.509,80.473,80.48,11200000.0
2008-04-29 21:02:00,80.458,80.462,80.458,80.461,16000000.0
2008-04-29 21:03:00,80.449,80.472,80.449,80.467,12800000.0
2008-04-29 21:04:00,80.474,80.474,80.464,80.469,15400000.0
2008-04-29 21:05:00,80.471,80.483,80.471,80.473,12800000.0
2008-04-29 21:06:00,80.457,80.488,80.457,80.485,12800000.0
2008-04-29 21:07:00,80.496,80.521,80.496,80.521,14400000.0
2008-04-29 21:08:00,80.526,80.526,80.502,80.503,16000000.0
2008-04-29 21:09:00,80.51,80.519,80.507,80.516,14400000.0
2008-04-29 21:10:00,80.515,80.531,80.515,80.521,12800000.0
2008-04-29 21:11:00,80.514,80.523,80.503,80.515,12800000.0
2008-04-29 21:12:00,80.511,80.539,80.511,80.537,12800000.0
2008-04-29 21:13:00,80.534,80.548,80.53,80.541,16000000.0
2008-04-29 21:14:00,80.534,80.534,80.516,80.526,12800000.0
2008-04-29 21:15:00,80.544,80.554,80.536,80.554,11200000.0
2008-04-29 21:16:00,80.57,80.593,80.57,80.593,18600000.0
2008-04-29 21:17:00,80.604,80.624,80.6,80.6,14400000.0
2008-04-29 21:18:00,80.593,80.613,80.593,80.612,8000000.0
2008-04-29 21:19:00,80.604,80.618,80.598,80.598,11200000.0
2008-04-29 21:20:00,80.568,80.594,80.568,80.591,14400000.0
2008-04-29 21:21:00,80.599,80.611,80.599,80.606,8000000.0
2008-04-29 21:22:00,80.601,80.602,80.583,80.583,12800000.0
2008-04-29 21:23:00,80.577,80.577,80.564,80.574,12800000.0
2008-04-29 21:24:00,80.55,80.568,80.55,80.552,11200000.0
2008-04-29 21:25:00,80.576,80.579,80.573,80.575,17600000.0
2008-04-29 21:26:00,80.57,80.574,80.554,80.564,23400000.0
2008-04-29 21:27:00,80.576,80.576,80.554,80.554,22400000.0
2008-04-29 21:28:00,80.549,80.556,80.543,80.551,11200000.0
2008-04-29 21:29:00,80.545,80.55,80.543,80.543,27200000.0
2008-04-29 21:30:00,80.55,80.568,80.55,80.568,12800000.0
2008-04-29 21:31:00,80.579,80.58,80.574,80.574,16000000.0
2008-04-29 21:32:00,80.569,80.569,80.538,80.556,14400000.0
2008-04-29 21:33:00,80.569,80.569,80.553,80.557,11200000.0
2008-04-29 21:34:00,80.572,80.576,80.562,80.562,17600000.0
2008-04-29 21:35:00,80.561,80.573,80.561,80.564,14400000.0
2008-04-29 21:36:00,80.561,80.569,80.558,80.558,11200000.0
2008-04-29 21:37:00,80.55,80.571,80.55,80.568,16000000.0
2008-04-29 21:38:00,80.532,80.544,80.456,80.456,12800000.0
2008-04-29 21:39:00,80.549,80.563,80.546,80.557,12800000.0
2008-04-29 21:40:00,80.568,80.569,80.562,80.567,11200000.0
2008-04-29 21:41:00,80.559,80.568,80.476,80.548,11000000.0
2008-04-29 21:42:00,80.56,80.56,80.531,80.542,14400000.0
2008-04-29 21:43:00,80.534,80.541,80.529,80.531,14400000.0
2008-04-29 21:44:00,80.54,80.558,80.54,80.557,12800000.0
2008-04-29 21:45:00,80.578,80.58,80.568,80.573,17600000.0
2008-04-29 21:46:00,80.571,80.574,80.556,80.562,14400000.0
2008-04-29 21:47:00,80.559,80.561,80.55,80.561,11200000.0
2008-04-29 21:48:00,80.55,80.557,80.548,80.557,35200000.0
2008-04-29 21:49:00,80.549,80.561,80.548,80.548,11200000.0
2008-04-29 21:50:00,80.555,80.559,80.542,80.552,12800000.0
2008-04-29 21:51:00,80.564,80.581,80.564,80.576,17600000.0
2008-04-29 21:52:00,80.572,80.572,80.562,80.565,11200000.0
2008-04-29 21:53:00,80.572,80.576,80.569,80.572,11200000.0
2008-04-29 21:54:00,80.576,80.578,80.571,80.576,11200000.0
2008-04-29 21:55:00,80.57,80.586,80.57,80.579,12800000.0
2008-04-29 21:56:00,80.585,80.588,80.582,80.582,12800000.0
2008-04-29 21:57:00,80.589,80.596,80.587,80.593,17600000.0
2008-04-29 21:58:00,80.572,80.578,80.57,80.57,8000000.0
2008-04-29 21:59:00,80.57,80.591,80.566,80.588,12800000.0
2008-04-29 22:00:00,80.589,80.596,80.585,80.589,17600000.0
2008-04-29 22:01:00,80.583,80.591,80.583,80.591,11200000.0
2008-04-29 22:02:00,80.584,80.584,80.562,80.562,11200000.0
2008-04-29 22:03:00,80.565,80.581,80.563,80.581,17600000.0
2008-04-29 22:04:00,80.596,80.626,80.596,80.626,16000000.0
2008-04-29 22:05:00,80.629,80.647,80.62,80.62,11200000.0
2008-04-29 22:06:00,80.609,80.628,80.609,80.628,12800000.0
2008-04-29 22:07:00,80.626,80.634,80.626,80.634,16000000.0
2008-04-29 22:08:00,80.629,80.638,80.616,80.632,16000000.0
2008-04-29 22:09:00,80.62,80.621,80.602,80.608,12800000.0
2008-04-29 22:10:00,80.615,80.622,80.615,80.621,12200000.0
2008-04-29 22:11:00,80.632,80.64,80.631,80.634,11200000.0
2008-04-29 22:12:00,80.618,80.637,80.618,80.627,12800000.0
2008-04-29 22:13:00,80.621,80.637,80.621,80.627,13200000.0
2008-04-29 22:14:00,80.617,80.636,80.616,80.631,12800000.0
2008-04-29 22:15:00,80.626,80.626,80.608,80.619,14400000.0
2008-04-29 22:16:00,80.644,80.657,80.644,80.657,17600000.0
2008-04-29 22:17:00,80.648,80.648,80.638,80.638,11200000.0
2008-04-29 22:18:00,80.635,80.639,80.631,80.638,11200000.0
2008-04-29 22:19:00,80.634,80.646,80.634,80.637,12800000.0
2008-04-29 22:20:00,80.637,80.652,80.635,80.652,12800000.0
2008-04-29 22:21:00,80.66,80.674,80.66,80.669,9600000.0
2008-04-29 22:22:00,80.669,80.669,80.654,80.654,12800000.0
2008-04-29 22:23:00,80.647,80.648,80.635,80.636,13200000.0
2008-04-29 22:24:00,80.623,80.639,80.623,80.637,11200000.0
2008-04-29 22:25:00,80.66,80.668,80.659,80.668,16000000.0
2008-04-29 22:26:00,80.678,80.68,80.673,80.68,10600000.0
2008-04-29 22:27:00,80.679,80.679,80.676,80.679,12800000.0
2008-04-29 22:28:00,80.672,80.676,80.656,80.656,11200000.0
2008-04-29 22:29:00,80.673,80.673,80.663,80.665,16000000.0
2008-04-29 22:30:00,80.665,80.677,80.662,80.677,17600000.0
2008-04-29 22:31:00,80.678,80.678,80.667,80.668,11200000.0
2008-04-29 22:32:00,80.695,80.695,80.651,80.651,12800000.0
2008-04-29 22:33:00,80.666,80.671,80.661,80.661,11200000.0
2008-04-29 22:34:00,80.671,80.671,80.651,80.671,12800000.0
2008-04-29 22:35:00,80.682,80.707,80.682,80.707,12800000.0
2008-04-29 22:36:00,80.707,80.707,80.685,80.689,6400000.0
2008-04-29 22:37:00,80.679,80.683,80.676,80.676,25600000.0
2008-04-29 22:38:00,80.681,80.681,80.664,80.674,17600000.0
2008-04-29 22:39:00,80.652,80.653,80.644,80.645,12800000.0
2008-04-29 22:40:00,80.65,80.662,80.643,80.65,17000000.0
2008-04-29 22:41:00,80.638,80.65,80.638,80.65,11200000.0
2008-04-29 22:42:00,80.648,80.655,80.644,80.655,8000000.0
2008-04-29 22:43:00,80.649,80.661,80.649,80.654,16400000.0
2008-04-29 22:44:00,80.645,80.649,80.637,80.646,13200000.0
2008-04-29 22:45:00,80.649,80.653,80.64,80.64,16000000.0
2008-04-29 22:46:00,80.632,80.635,80.622,80.635,11200000.0
2008-04-29 22:47:00,80.635,80.643,80.632,80.632,17600000.0
2008-04-29 22:48:00,80.638,80.644,80.637,80.637,10600000.0
2008-04-29 22:49:00,80.613,80.637,80.613,80.627,12800000.0
2008-04-29 22:50:00,80.631,80.65,80.631,80.65,11200000.0
2008-04-29 22:51:00,80.638,80.638,80.63,80.632,11200000.0
2008-04-29 22:52:00,80.635,80.65,80.635,80.65,11200000.0
2008-04-29 22:53:00,80.653,80.66,80.653,80.655,11200000.0
2008-04-29 22:54:00,80.658,80.661,80.649,80.661,12800000.0
2008-04-29 22:55:00,80.705,80.707,80.693,80.697,12800000.0
2008-04-29 22:56:00,80.678,80.683,80.669,80.669,17600000.0
2008-04-29 22:57:00,80.681,80.692,80.68,80.68,17600000.0
2008-04-29 22:58:00,80.687,80.687,80.663,80.663,14400000.0
2008-04-29 22:59:00,80.648,80.648,80.637,80.642,17600000.0
2008-04-29 23:00:00,80.661,80.674,80.653,80.666,17600000.0
2008-04-29 23:01:00,80.674,80.675,80.646,80.647,14400000.0
2008-04-29 23:02:00,80.659,80.665,80.652,80.652,17600000.0
2008-04-29 23:03:00,80.663,80.674,80.66,80.668,16000000.0
2008-04-29 23:04:00,80.662,80.663,80.654,80.658,10600000.0
2008-04-29 23:05:00,80.663,80.666,80.66,80.66,33000000.0
2008-04-29 23:06:00,80.639,80.653,80.639,80.653,12800000.0
2008-04-29 23:07:00,80.661,80.684,80.661,80.684,12800000.0
2008-04-29 23:08:00,80.693,80.73,80.693,80.721,16000000.0
2008-04-29 23:09:00,80.718,80.723,80.708,80.708,17600000.0
2008-04-29 23:10:00,80.714,80.717,80.712,80.717,12800000.0
2008-04-29 23:11:00,80.712,80.716,80.708,80.716,11200000.0
2008-04-29 23:12:00,80.725,80.725,80.715,80.723,16000000.0
2008-04-29 23:13:00,80.701,80.709,80.69,80.709,12800000.0
2008-04-29 23:14:00,80.729,80.729,80.704,80.704,6400000.0
2008-04-29 23:15:00,80.731,80.731,80.7,80.7,17600000.0
2008-04-29 23:16:00,80.684,80.695,80.676,80.695,17600000.0
2008-04-29 23:17:00,80.69,80.69,80.684,80.684,11200000.0
2008-04-29 23:18:00,80.672,80.688,80.656,80.663,11200000.0
2008-04-29 23:19:00,80.668,80.687,80.656,80.656,12800000.0
2008-04-29 23:20:00,80.67,80.674,80.655,80.674,14400000.0
2008-04-29 23:21:00,80.654,80.668,80.646,80.646,16000000.0
2008-04-29 23:22:00,80.638,80.643,80.634,80.636,12800000.0
2008-04-29 23:23:00,80.632,80.632,80.579,80.579,11200000.0
2008-04-29 23:24:00,80.569,80.573,80.561,80.566,11200000.0
2008-04-29 23:25:00,80.572,80.579,80.571,80.578,14400000.0
2008-04-29 23:26:00,80.587,80.591,80.567,80.582,12800000.0
2008-04-29 23:27:00,80.587,80.589,80.581,80.586,17600000.0
2008-04-29 23:28:00,80.589,80.6,80.589,80.6,12800000.0
2008-04-29 23:29:00,80.585,80.605,80.575,80.587,11200000.0
2008-04-29 23:30:00,80.572,80.577,80.568,80.568,16000000.0
2008-04-29 23:31:00,80.58,80.606,80.58,80.589,12800000.0
2008-04-29 23:32:00,80.597,80.61,80.597,80.6,17600000.0
2008-04-29 23:33:00,80.599,80.605,80.598,80.598,12800000.0
2008-04-29 23:34:00,80.598,80.603,80.596,80.603,16000000.0
2008-04-29 23:35:00,80.58,80.58,80.566,80.575,16000000.0
2008-04-29 23:36:00,80.596,80.602,80.596,80.601,12800000.0
2008-04-29 23:37:00,80.593,80.593,80.581,80.587,12800000.0
2008-04-29 23:38:00,80.583,80.603,80.583,80.603,11200000.0
2008-04-29 23:39:00,80.591,80.592,80.587,80.591,8000000.0
2008-04-29 23:40:00,80.59,80.599,80.581,80.59,35200000.0
2008-04-29 23:41:00,80.607,80.607,80.592,80.6,12800000.0
2008-04-29 23:42:00,80.615,80.618,80.613,80.618,17600000.0
2008-04-29 23:43:00,80.609,80.615,80.601,80.615,14400000.0
2008-04-29 23:44:00,80.619,80.622,80.617,80.617,16000000.0
2008-04-29 23:45:00,80.603,80.603,80.585,80.59,11200000.0
2008-04-29 23:46:00,80.588,80.597,80.586,80.596,17600000.0
2008-04-29 23:47:00,80.603,80.605,80.597,80.601,12800000.0
2008-04-29 23:48:00,80.607,80.616,80.607,80.616,8000000.0
2008-04-29 23:49:00,80.613,80.619,80.607,80.619,16000000.0
2008-04-29 23:50:00,80.6,80.6,80.578,80.595,11200000.0
2008-04-29 23:51:00,80.608,80.627,80.608,80.627,12800000.0
2008-04-29 23:52:00,80.634,80.643,80.629,80.643,13200000.0
2008-04-29 23:53:00,80.632,80.632,80.627,80.627,9600000.0
2008-04-29 23:54:00,80.64,80.644,80.616,80.644,14400000.0
2008-04-29 23:55:00,80.64,80.642,80.635,80.635,6400000.0
2008-04-29 23:56:00,80.62,80.62,80.533,80.533,11200000.0
2008-04-29 23:57:00,80.637,80.642,80.632,80.64,12800000.0
2008-04-29 23:58:00,80.622,80.63,80.608,80.63,11200000.0
2008-04-29 23:59:00,80.611,80.627,80.611,80.627,3200000.0
2008-04-30 00:00:00,80.614,80.619,80.601,80.601,17600000.0
2008-04-30 00:01:00,80.601,80.607,80.599,80.607,12800000.0
2008-04-30 00:02:00,80.598,80.608,80.575,80.606,11200000.0
2008-04-30 00:03:00,80.613,80.622,80.604,80.604,12200000.0
2008-04-30 00:04:00,80.582,80.614,80.582,80.614,11200000.0
2008-04-30 00:05:00,80.617,80.625,80.609,80.625,11200000.0
2008-04-30 00:06:00,80.605,80.621,80.605,80.621,11200000.0
2008-04-30 00:07:00,80.617,80.627,80.617,80.622,12800000.0
2008-04-30 00:08:00,80.587,80.613,80.587,80.613,12800000.0
2008-04-30 00:09:00,80.612,80.616,80.603,80.603,12800000.0
2008-04-30 00:10:00,80.608,80.619,80.606,80.619,12800000.0
2008-04-30 00:11:00,80.605,80.605,80.591,80.603,16000000.0
2008-04-30 00:12:00,80.582,80.601,80.582,80.601,12800000.0
2008-04-30 00:13:00,80.615,80.615,80.597,80.597,12200000.0
2008-04-30 00:14:00,80.618,80.618,80.596,80.596,14400000.0
2008-04-30 00:15:00,80.586,80.589,80.572,80.589,28800000.0
2008-04-30 00:16:00,80.589,80.59,80.585,80.588,14400000.0
2008-04-30 00:17:00,80.599,80.62,80.599,80.62,17000000.0
2008-04-30 00:18:00,80.64,80.66,80.64,80.658,12800000.0
2008-04-30 00:19:00,80.636,80.648,80.636,80.637,12800000.0
2008-04-30 00:20:00,80.644,80.651,80.642,80.643,17000000.0
2008-04-30 00:21:00,80.667,80.669,80.659,80.665,12800000.0
2008-04-30 00:22:00,80.654,80.678,80.654,80.664,17600000.0
2008-04-30 00:23:00,80.682,80.688,80.682,80.684,11200000.0
2008-04-30 00:24:00,80.681,80.688,80.67,80.688,14400000.0
2008-04-30 00:25:00,80.687,80.693,80.685,80.693,12800000.0
2008-04-30 00:26:00,80.688,80.695,80.688,80.689,12800000.0
2008-04-30 00:27:00,80.682,80.691,80.682,80.69,17600000.0
2008-04-30 00:28:00,80.674,80.674,80.661,80.665,32000000.0
2008-04-30 00:29:00,80.688,80.689,80.676,80.68,12800000.0
2008-04-30 00:30:00,80.664,80.681,80.654,80.681,11200000.0
2008-04-30 00:31:00,80.673,80.683,80.672,80.672,11200000.0
2008-04-30 00:32:00,80.669,80.674,80.663,80.674,12800000.0
2008-04-30 00:33:00,80.676,80.686,80.676,80.686,13200000.0
2008-04-30 00:34:00,80.689,80.693,80.685,80.693,19200000.0
2008-04-30 00:35:00,80.691,80.692,80.668,80.668,11200000.0
2008-04-30 00:36:00,80.671,80.675,80.663,80.663,17600000.0
2008-04-30 00:37:00,80.673,80.673,80.668,80.668,12800000.0
2008-04-30 00:38:00,80.661,80.661,80.641,80.653,11200000.0
2008-04-30 00:39:00,80.653,80.664,80.653,80.664,9600000.0
2008-04-30 00:40:00,80.658,80.677,80.658,80.677,16000000.0
2008-04-30 00:41:00,80.672,80.677,80.671,80.671,12800000.0
2008-04-30 00:42:00,80.668,80.677,80.654,80.671,12800000.0
2008-04-30 00:43:00,80.658,80.672,80.657,80.657,11200000.0
2008-04-30 00:44:00,80.653,80.653,80.625,80.639,17600000.0
2008-04-30 00:45:00,80.591,80.591,80.573,80.585,10600000.0
2008-04-30 00:46:00,80.57,80.57,80.547,80.551,14400000.0
2008-04-30 00:47:00,80.541,80.541,80.52,80.52,12800000.0
2008-04-30 00:48:00,80.482,80.482,80.456,80.461,12200000.0
2008-04-30 00:49:00,80.456,80.456,80.42,80.42,16000000.0
2008-04-30 00:50:00,80.431,80.438,80.422,80.438,14400000.0
2008-04-30 00:51:00,80.434,80.434,80.405,80.405,17600000.0
2008-04-30 00:52:00,80.404,80.411,80.384,80.384,11200000.0
2008-04-30 00:53:00,80.385,80.399,80.385,80.396,17600000.0
2008-04-30 00:54:00,80.393,80.402,80.392,80.402,17600000.0
2008-04-30 00:55:00,80.383,80.389,80.377,80.385,28600000.0
2008-04-30 00:56:00,80.388,80.389,80.379,80.379,12800000.0
2008-04-30 00:57:00,80.398,80.409,80.398,80.406,12800000.0
2008-04-30 00:58:00,80.381,80.406,80.381,80.406,12800000.0
2008-04-30 00:59:00,80.411,80.43,80.411,80.43,11200000.0
2008-04-30 01:00:00,80.436,80.455,80.426,80.455,16000000.0
2008-04-30 01:01:00,80.481,80.502,80.481,80.502,9600000.0
2008-04-30 01:02:00,80.501,80.501,80.491,80.491,10600000.0
2008-04-30 01:03:00,80.489,80.489,80.475,80.484,22400000.0
2008-04-30 01:04:00,80.499,80.501,80.491,80.491,12800000.0
2008-04-30 01:05:00,80.502,80.52,80.502,80.52,13200000.0
2008-04-30 01:06:00,80.529,80.529,80.461,80.514,12800000.0
2008-04-30 01:07:00,80.501,80.519,80.5,80.519,11200000.0
2008-04-30 01:08:00,80.526,80.526,80.508,80.508,16000000.0
2008-04-30 01:09:00,80.507,80.507,80.486,80.487,16000000.0
2008-04-30 01:10:00,80.475,80.475,80.449,80.454,16800000.0
2008-04-30 01:11:00,80.45,80.456,80.443,80.456,11200000.0
2008-04-30 01:12:00,80.453,80.47,80.453,80.462,16000000.0
2008-04-30 01:13:00,80.471,80.471,80.456,80.456,17600000.0
2008-04-30 01:14:00,80.459,80.459,80.434,80.434,16400000.0
2008-04-30 01:15:00,80.431,80.431,80.423,80.423,17600000.0
2008-04-30 01:16:00,80.412,80.414,80.384,80.384,25000000.0
2008-04-30 01:17:00,80.378,80.382,80.366,80.366,12800000.0
2008-04-30 01:18:00,80.366,80.366,80.348,80.348,12800000.0
2008-04-30 01:19:00,80.366,80.366,80.358,80.364,11600000.0
2008-04-30 01:20:00,80.36,80.367,80.36,80.367,11200000.0
2008-04-30 01:21:00,80.361,80.372,80.359,80.372,11200000.0
2008-04-30 01:22:00,80.383,80.385,80.368,80.375,11200000.0
2008-04-30 01:23:00,80.383,80.388,80.374,80.374,11200000.0
2008-04-30 01:24:00,80.378,80.378,80.369,80.373,13200000.0
2008-04-30 01:26:00,80.372,80.372,80.357,80.357,11600000.0
2008-04-30 01:27:00,80.368,80.371,80.362,80.364,16000000.0
2008-04-30 01:28:00,80.367,80.369,80.359,80.366,14400000.0
2008-04-30 01:29:00,80.36,80.362,80.338,80.362,16000000.0
2008-04-30 01:30:00,80.339,80.345,80.338,80.338,11200000.0
2008-04-30 01:31:00,80.352,80.352,80.325,80.325,11200000.0
2008-04-30 01:32:00,80.317,80.317,80.306,80.306,12800000.0
2008-04-30 01:33:00,80.295,80.308,80.295,80.297,11200000.0
2008-04-30 01:34:00,80.312,80.334,80.312,80.334,24000000.0
2008-04-30 01:35:00,80.338,80.342,80.33,80.342,11200000.0
2008-04-30 01:36:00,80.335,80.336,80.326,80.328,11200000.0
2008-04-30 01:37:00,80.318,80.319,80.3,80.311,12800000.0
2008-04-30 01:38:00,80.31,80.312,80.281,80.296,17600000.0
2008-04-30 01:39:00,80.323,80.327,80.315,80.315,14400000.0
2008-04-30 01:40:00,80.331,80.343,80.327,80.327,11200000.0
2008-04-30 01:41:00,80.337,80.337,80.305,80.306,12800000.0
2008-04-30 01:42:00,80.306,80.313,80.299,80.299,11200000.0
2008-04-30 01:43:00,80.291,80.291,80.288,80.291,8000000.0
2008-04-30 01:44:00,80.291,80.291,80.279,80.288,12800000.0
2008-04-30 01:45:00,80.293,80.303,80.288,80.303,12800000.0
2008-04-30 01:46:00,80.261,80.304,80.261,80.291,15400000.0
2008-04-30 01:47:00,80.299,80.299,80.258,80.258,12800000.0
2008-04-30 01:48:00,80.26,80.29,80.248,80.29,12800000.0
2008-04-30 01:49:00,80.274,80.283,80.27,80.27,12800000.0
2008-04-30 01:50:00,80.278,80.325,80.278,80.325,14400000.0
2008-04-30 01:51:00,80.334,80.337,80.317,80.326,17600000.0
2008-04-30 01:52:00,80.32,80.321,80.316,80.316,20800000.0
2008-04-30 01:53:00,80.305,80.313,80.301,80.313,8000000.0
2008-04-30 01:54:00,80.308,80.318,80.308,80.318,12800000.0
2008-04-30 01:55:00,80.309,80.32,80.298,80.32,14400000.0
2008-04-30 01:56:00,80.327,80.337,80.327,80.337,12800000.0
2008-04-30 01:57:00,80.337,80.337,80.331,80.336,19600000.0
2008-04-30 01:58:00,80.341,80.345,80.34,80.341,11200000.0
2008-04-30 01:59:00,80.331,80.342,80.33,80.34,16000000.0
2008-04-30 02:00:00,80.361,80.361,80.345,80.351,12800000.0
2008-04-30 02:01:00,80.351,80.359,80.338,80.342,17600000.0
2008-04-30 02:02:00,80.339,80.356,80.339,80.356,11200000.0
2008-04-30 02:03:00,80.335,80.34,80.33,80.337,16000000.0
2008-04-30 02:04:00,80.32,80.32,80.308,80.312,10600000.0
2008-04-30 02:05:00,80.328,80.328,80.294,80.294,12800000.0
2008-04-30 02:06:00,80.292,80.304,80.286,80.304,14400000.0
2008-04-30 02:07:00,80.311,80.33,80.311,80.33,12800000.0
2008-04-30 02:08:00,80.341,80.344,80.324,80.335,17000000.0
2008-04-30 02:09:00,80.337,80.341,80.323,80.341,16000000.0
2008-04-30 02:10:00,80.337,80.347,80.337,80.34,16000000.0
2008-04-30 02:11:00,80.322,80.331,80.317,80.328,12800000.0
2008-04-30 02:12:00,80.309,80.326,80.302,80.326,17600000.0
2008-04-30 02:13:00,80.307,80.318,80.307,80.316,11200000.0
2008-04-30 02:14:00,80.323,80.332,80.323,80.331,11200000.0
2008-04-30 02:15:00,80.328,80.336,80.322,80.326,11600000.0
2008-04-30 02:16:00,80.333,80.343,80.333,80.339,11200000.0
2008-04-30 02:17:00,80.34,80.348,80.338,80.343,11200000.0
2008-04-30 02:18:00,80.335,80.344,80.335,80.342,12800000.0
2008-04-30 02:19:00,80.347,80.349,80.334,80.341,12800000.0
2008-04-30 02:20:00,80.337,80.348,80.253,80.348,12800000.0
2008-04-30 02:21:00,80.359,80.384,80.359,80.381,17600000.0
2008-04-30 02:22:00,80.382,80.403,80.381,80.403,14400000.0
2008-04-30 02:23:00,80.414,80.417,80.405,80.405,12800000.0
2008-04-30 02:24:00,80.439,80.462,80.439,80.444,11200000.0
2008-04-30 02:25:00,80.434,80.434,80.378,80.378,17600000.0
2008-04-30 02:26:00,80.383,80.394,80.379,80.381,13200000.0
2008-04-30 02:27:00,80.374,80.379,80.373,80.375,11200000.0
2008-04-30 02:28:00,80.375,80.381,80.371,80.375,12800000.0
2008-04-30 02:29:00,80.381,80.381,80.369,80.372,10600000.0
2008-04-30 02:30:00,80.389,80.412,80.387,80.392,12800000.0
2008-04-30 02:31:00,80.391,80.401,80.386,80.4,17000000.0
2008-04-30 02:32:00,80.404,80.404,80.395,80.395,11200000.0
2008-04-30 02:33:00,80.393,80.393,80.377,80.391,11200000.0
2008-04-30 02:34:00,80.387,80.411,80.387,80.409,14400000.0
2008-04-30 02:35:00,80.422,80.433,80.422,80.424,12800000.0
2008-04-30 02:36:00,80.404,80.421,80.404,80.42,12800000.0
2008-04-30 02:37:00,80.435,80.443,80.432,80.432,12800000.0
2008-04-30 02:38:00,80.445,80.445,80.435,80.439,12800000.0
2008-04-30 02:39:00,80.436,80.45,80.435,80.445,16000000.0
2008-04-30 02:40:00,80.449,80.46,80.447,80.46,16000000.0
2008-04-30 02:41:00,80.463,80.463,80.457,80.459,11200000.0
2008-04-30 02:42:00,80.448,80.474,80.443,80.474,11200000.0
2008-04-30 02:43:00,80.483,80.486,80.475,80.475,11200000.0
2008-04-30 02:44:00,80.489,80.49,80.481,80.481,11200000.0
2008-04-30 02:45:00,80.485,80.497,80.485,80.497,11200000.0
2008-04-30 02:46:00,80.487,80.494,80.484,80.493,11200000.0
2008-04-30 02:47:00,80.491,80.509,80.491,80.503,12200000.0
2008-04-30 02:48:00,80.502,80.502,80.397,80.397,11200000.0
2008-04-30 02:49:00,80.487,80.493,80.481,80.492,17600000.0
2008-04-30 02:50:00,80.492,80.498,80.475,80.493,12800000.0
2008-04-30 02:51:00,80.499,80.506,80.491,80.505,11200000.0
2008-04-30 02:52:00,80.504,80.507,80.5,80.501,11200000.0
2008-04-30 02:53:00,80.506,80.506,80.489,80.489,11200000.0
2008-04-30 02:54:00,80.501,80.515,80.495,80.495,12800000.0
2008-04-30 02:55:00,80.484,80.484,80.47,80.474,11200000.0
2008-04-30 02:56:00,80.454,80.461,80.453,80.455,11600000.0
2008-04-30 02:57:00,80.437,80.437,80.424,80.429,11200000.0
2008-04-30 02:58:00,80.425,80.425,80.402,80.411,17600000.0
2008-04-30 02:59:00,80.421,80.437,80.421,80.428,12800000.0
2008-04-30 03:00:00,80.429,80.432,80.415,80.418,12800000.0
2008-04-30 03:01:00,80.411,80.416,80.402,80.408,11200000.0
2008-04-30 03:02:00,80.369,80.412,80.369,80.405,17600000.0
2008-04-30 03:03:00,80.412,80.461,80.412,80.461,14800000.0
2008-04-30 03:04:00,80.47,80.473,80.461,80.463,11200000.0
2008-04-30 03:05:00,80.467,80.483,80.467,80.481,16000000.0
2008-04-30 03:06:00,80.478,80.492,80.478,80.492,16000000.0
2008-04-30 03:07:00,80.488,80.492,80.476,80.476,14400000.0
2008-04-30 03:08:00,80.483,80.487,80.469,80.479,11200000.0
2008-04-30 03:09:00,80.489,80.511,80.485,80.511,11200000.0
2008-04-30 03:10:00,80.513,80.513,80.495,80.502,8000000.0
2008-04-30 03:11:00,80.493,80.527,80.493,80.527,11200000.0
2008-04-30 03:12:00,80.533,80.548,80.527,80.548,11200000.0
2008-04-30 03:13:00,80.564,80.566,80.559,80.559,16000000.0
2008-04-30 03:14:00,80.555,80.563,80.55,80.55,16000000.0
2008-04-30 03:15:00,80.541,80.546,80.53,80.546,17600000.0
2008-04-30 03:16:00,80.552,80.567,80.552,80.564,12800000.0
2008-04-30 03:17:00,80.57,80.571,80.553,80.571,11200000.0
2008-04-30 03:18:00,80.56,80.56,80.547,80.547,11200000.0
2008-04-30 03:19:00,80.548,80.548,80.534,80.534,12800000.0
2008-04-30 03:20:00,80.534,80.544,80.53,80.53,11200000.0
2008-04-30 03:21:00,80.537,80.549,80.537,80.542,14400000.0
2008-04-30 03:22:00,80.521,80.528,80.521,80.528,11200000.0
2008-04-30 03:23:00,80.517,80.534,80.517,80.534,12800000.0
2008-04-30 03:24:00,80.537,80.563,80.537,80.563,11200000.0
2008-04-30 03:25:00,80.565,80.575,80.565,80.571,17000000.0
2008-04-30 03:26:00,80.577,80.58,80.556,80.577,11200000.0
2008-04-30 03:27:00,80.568,80.568,80.544,80.545,14400000.0
2008-04-30 03:28:00,80.52,80.53,80.52,80.523,14400000.0
2008-04-30 03:29:00,80.542,80.545,80.526,80.526,12200000.0
2008-04-30 03:30:00,80.529,80.545,80.529,80.545,14400000.0
2008-04-30 03:31:00,80.545,80.568,80.545,80.568,12800000.0
2008-04-30 03:32:00,80.579,80.585,80.579,80.58,12800000.0
2008-04-30 03:33:00,80.574,80.577,80.569,80.569,11200000.0
2008-04-30 03:34:00,80.591,80.613,80.591,80.606,11200000.0
2008-04-30 03:35:00,80.63,80.637,80.615,80.615,17600000.0
2008-04-30 03:36:00,80.615,80.627,80.613,80.613,12800000.0
2008-04-30 03:37:00,80.622,80.635,80.62,80.625,17600000.0
2008-04-30 03:38:00,80.633,80.634,80.624,80.626,11200000.0
2008-04-30 03:39:00,80.622,80.652,80.578,80.645,14400000.0
2008-04-30 03:40:00,80.661,80.669,80.661,80.665,11200000.0
2008-04-30 03:41:00,80.67,80.677,80.668,80.672,11200000.0
2008-04-30 03:42:00,80.685,80.685,80.676,80.683,12800000.0
2008-04-30 03:43:00,80.685,80.685,80.661,80.679,11200000.0
2008-04-30 03:44:00,80.664,80.665,80.65,80.656,10600000.0
2008-04-30 03:45:00,80.654,80.674,80.654,80.674,11200000.0
2008-04-30 03:46:00,80.682,80.687,80.681,80.683,17600000.0
2008-04-30 03:47:00,80.688,80.688,80.666,80.666,11200000.0
2008-04-30 03:48:00,80.662,80.673,80.656,80.673,11200000.0
2008-04-30 03:49:00,80.696,80.701,80.69,80.699,12800000.0
2008-04-30 03:50:00,80.693,80.693,80.671,80.676,12800000.0
2008-04-30 03:51:00,80.675,80.693,80.675,80.693,12800000.0
2008-04-30 03:52:00,80.694,80.694,80.677,80.683,12800000.0
2008-04-30 03:53:00,80.674,80.678,80.663,80.671,11200000.0
2008-04-30 03:54:00,80.674,80.681,80.659,80.659,12800000.0
2008-04-30 03:55:00,80.663,80.669,80.635,80.648,14400000.0
2008-04-30 03:56:00,80.668,80.668,80.651,80.665,11200000.0
2008-04-30 03:57:00,80.676,80.676,80.666,80.671,13200000.0
2008-04-30 03:58:00,80.667,80.67,80.659,80.67,11200000.0
2008-04-30 03:59:00,80.672,80.679,80.665,80.676,12800000.0
2008-04-30 04:00:00,80.666,80.694,80.666,80.684,14400000.0
2008-04-30 04:01:00,80.686,80.689,80.68,80.689,11200000.0
2008-04-30 04:02:00,80.677,80.684,80.667,80.68,12800000.0
2008-04-30 04:03:00,80.678,80.68,80.659,80.663,12800000.0
2008-04-30 04:04:00,80.674,80.682,80.674,80.675,12800000.0
2008-04-30 04:05:00,80.675,80.682,80.675,80.679,11600000.0
2008-04-30 04:06:00,80.672,80.672,80.658,80.666,14400000.0
2008-04-30 04:07:00,80.665,80.673,80.656,80.656,14400000.0
2008-04-30 04:08:00,80.671,80.672,80.58,80.58,11200000.0
2008-04-30 04:09:00,80.653,80.666,80.653,80.666,11200000.0
2008-04-30 04:10:00,80.674,80.674,80.66,80.667,17600000.0
2008-04-30 04:11:00,80.658,80.663,80.654,80.654,12800000.0
2008-04-30 04:12:00,80.658,80.658,80.653,80.653,12600000.0
2008-04-30 04:13:00,80.654,80.663,80.649,80.663,11200000.0
2008-04-30 04:14:00,80.661,80.664,80.652,80.652,16000000.0
2008-04-30 04:15:00,80.655,80.673,80.655,80.673,12800000.0
2008-04-30 04:16:00,80.671,80.671,80.662,80.664,11200000.0
2008-04-30 04:17:00,80.672,80.672,80.661,80.664,13800000.0
2008-04-30 04:18:00,80.661,80.672,80.661,80.668,12800000.0
2008-04-30 04:19:00,80.664,80.672,80.65,80.669,12800000.0
2008-04-30 04:20:00,80.671,80.679,80.585,80.679,11200000.0
2008-04-30 04:21:00,80.683,80.686,80.679,80.686,11200000.0
2008-04-30 04:22:00,80.688,80.698,80.68,80.689,16000000.0
2008-04-30 04:23:00,80.689,80.699,80.689,80.692,12800000.0
2008-04-30 04:24:00,80.706,80.706,80.691,80.699,11200000.0
2008-04-30 04:25:00,80.718,80.732,80.718,80.723,14400000.0
2008-04-30 04:26:00,80.722,80.722,80.717,80.719,8000000.0
2008-04-30 04:27:00,80.714,80.723,80.707,80.717,17000000.0
2008-04-30 04:28:00,80.724,80.731,80.724,80.729,11200000.0
2008-04-30 04:29:00,80.732,80.733,80.724,80.728,13200000.0
2008-04-30 04:30:00,80.721,80.74,80.721,80.738,11200000.0
2008-04-30 04:31:00,80.731,80.757,80.731,80.757,13200000.0
2008-04-30 04:32:00,80.746,80.746,80.728,80.74,15400000.0
2008-04-30 04:33:00,80.746,80.752,80.721,80.725,16000000.0
2008-04-30 04:34:00,80.725,80.75,80.649,80.717,11200000.0
2008-04-30 04:35:00,80.703,80.703,80.684,80.692,12800000.0
2008-04-30 04:36:00,80.701,80.706,80.697,80.699,12800000.0
2008-04-30 04:37:00,80.691,80.707,80.691,80.705,12800000.0
2008-04-30 04:38:00,80.697,80.719,80.697,80.712,12800000.0
2008-04-30 04:39:00,80.699,80.711,80.69,80.707,12800000.0
2008-04-30 04:40:00,80.701,80.708,80.694,80.698,12800000.0
2008-04-30 04:41:00,80.708,80.714,80.699,80.707,11600000.0
2008-04-30 04:42:00,80.712,80.727,80.711,80.725,17600000.0
2008-04-30 04:43:00,80.721,80.721,80.702,80.707,12800000.0
2008-04-30 04:44:00,80.713,80.713,80.704,80.709,12800000.0
2008-04-30 04:45:00,80.702,80.702,80.684,80.699,17600000.0
2008-04-30 04:46:00,80.698,80.698,80.688,80.698,14400000.0
2008-04-30 04:47:00,80.709,80.718,80.703,80.714,14400000.0
2008-04-30 04:48:00,80.681,80.711,80.681,80.702,16000000.0
2008-04-30 04:49:00,80.697,80.72,80.697,80.718,11200000.0
2008-04-30 04:50:00,80.728,80.728,80.715,80.723,11200000.0
2008-04-30 04:51:00,80.718,80.727,80.718,80.727,11200000.0
2008-04-30 04:52:00,80.738,80.747,80.73,80.744,12800000.0
2008-04-30 04:53:00,80.733,80.741,80.728,80.741,17600000.0
2008-04-30 04:54:00,80.754,80.764,80.746,80.756,11200000.0
2008-04-30 04:55:00,80.759,80.759,80.743,80.747,10600000.0
2008-04-30 04:56:00,80.738,80.742,80.728,80.742,12800000.0
2008-04-30 04:57:00,80.737,80.737,80.707,80.707,12800000.0
2008-04-30 04:58:00,80.702,80.702,80.693,80.702,12800000.0
2008-04-30 04:59:00,80.71,80.713,80.706,80.707,12800000.0
2008-04-30 05:00:00,80.71,80.73,80.704,80.73,11200000.0
2008-04-30 05:01:00,80.744,80.775,80.744,80.763,14400000.0
2008-04-30 05:02:00,80.758,80.758,80.73,80.73,11200000.0
2008-04-30 05:03:00,80.748,80.76,80.736,80.755,12200000.0
2008-04-30 05:04:00,80.762,80.762,80.735,80.735,12800000.0
2008-04-30 05:05:00,80.706,80.711,80.702,80.708,11200000.0
2008-04-30 05:06:00,80.718,80.718,80.705,80.705,11200000.0
2008-04-30 05:07:00,80.71,80.721,80.696,80.716,14400000.0
2008-04-30 05:08:00,80.718,80.718,80.707,80.707,12800000.0
2008-04-30 05:09:00,80.712,80.729,80.711,80.729,14800000.0
2008-04-30 05:10:00,80.742,80.742,80.726,80.73,11200000.0
2008-04-30 05:11:00,80.723,80.739,80.723,80.739,12800000.0
2008-04-30 05:12:00,80.739,80.741,80.732,80.732,12800000.0
2008-04-30 05:13:00,80.734,80.74,80.73,80.739,12800000.0
2008-04-30 05:14:00,80.732,80.732,80.723,80.723,14400000.0
2008-04-30 05:15:00,80.736,80.736,80.705,80.718,16000000.0
2008-04-30 05:16:00,80.719,80.724,80.715,80.715,11200000.0
2008-04-30 05:17:00,80.718,80.727,80.718,80.725,11200000.0
2008-04-30 05:18:00,80.727,80.729,80.721,80.721,12800000.0
2008-04-30 05:19:00,80.718,80.73,80.718,80.721,16000000.0
2008-04-30 05:20:00,80.731,80.765,80.73,80.765,11200000.0
2008-04-30 05:21:00,80.77,80.77,80.745,80.758,17600000.0
2008-04-30 05:22:00,80.748,80.769,80.748,80.769,11600000.0
2008-04-30 05:23:00,80.764,80.77,80.755,80.755,12800000.0
2008-04-30 05:24:00,80.75,80.75,80.736,80.738,12800000.0
2008-04-30 05:25:00,80.746,80.754,80.745,80.751,12800000.0
2008-04-30 05:26:00,80.754,80.756,80.749,80.754,12800000.0
2008-04-30 05:27:00,80.763,80.767,80.746,80.762,12800000.0
2008-04-30 05:28:00,80.758,80.774,80.758,80.774,4800000.0
2008-04-30 05:29:00,80.788,80.795,80.778,80.787,13200000.0
2008-04-30 05:30:00,80.798,80.804,80.798,80.799,6800000.0
2008-04-30 05:31:00,80.796,80.816,80.796,80.816,17600000.0
2008-04-30 05:32:00,80.788,80.795,80.785,80.787,16000000.0
2008-04-30 05:33:00,80.817,80.817,80.811,80.817,11200000.0
2008-04-30 05:34:00,80.815,80.815,80.791,80.804,9600000.0
2008-04-30 05:35:00,80.79,80.804,80.79,80.796,12800000.0
2008-04-30 05:36:00,80.805,80.813,80.803,80.804,12200000.0
2008-04-30 05:37:00,80.803,80.82,80.803,80.808,11200000.0
2008-04-30 05:38:00,80.791,80.814,80.791,80.805,12800000.0
2008-04-30 05:39:00,80.809,80.809,80.801,80.802,11200000.0
2008-04-30 05:40:00,80.794,80.799,80.791,80.791,14400000.0
2008-04-30 05:41:00,80.785,80.785,80.761,80.764,12800000.0
2008-04-30 05:42:00,80.767,80.768,80.757,80.757,11200000.0
2008-04-30 05:43:00,80.763,80.763,80.749,80.761,12200000.0
2008-04-30 05:44:00,80.773,80.773,80.75,80.76,15400000.0
2008-04-30 05:45:00,80.759,80.767,80.759,80.767,16000000.0
2008-04-30 05:46:00,80.77,80.786,80.767,80.786,8000000.0
2008-04-30 05:47:00,80.801,80.801,80.778,80.778,10000000.0
2008-04-30 05:48:00,80.778,80.785,80.778,80.784,4800000.0
2008-04-30 05:49:00,80.751,80.758,80.745,80.758,17600000.0
2008-04-30 05:50:00,80.768,80.768,80.739,80.739,11200000.0
2008-04-30 05:51:00,80.746,80.746,80.736,80.738,11200000.0
2008-04-30 05:52:00,80.738,80.747,80.728,80.747,12800000.0
2008-04-30 05:53:00,80.736,80.748,80.73,80.743,17600000.0
2008-04-30 05:54:00,80.745,80.745,80.731,80.731,12800000.0
2008-04-30 05:55:00,80.667,80.737,80.667,80.737,11600000.0
2008-04-30 05:56:00,80.743,80.76,80.743,80.76,11200000.0
2008-04-30 05:57:00,80.755,80.763,80.753,80.763,12800000.0
2008-04-30 05:58:00,80.755,80.762,80.752,80.761,16000000.0
2008-04-30 05:59:00,80.739,80.756,80.731,80.744,12800000.0
2008-04-30 06:00:00,80.741,80.761,80.741,80.754,14400000.0
2008-04-30 06:01:00,80.765,80.778,80.765,80.77,16000000.0
2008-04-30 06:02:00,80.765,80.766,80.758,80.758,6400000.0
2008-04-30 06:03:00,80.773,80.773,80.764,80.764,12800000.0
2008-04-30 06:04:00,80.773,80.773,80.764,80.769,8000000.0
2008-04-30 06:05:00,80.765,80.766,80.755,80.759,14400000.0
2008-04-30 06:06:00,80.758,80.793,80.758,80.793,17400000.0
2008-04-30 06:07:00,80.771,80.78,80.756,80.774,11200000.0
2008-04-30 06:08:00,80.756,80.77,80.661,80.765,13200000.0
2008-04-30 06:09:00,80.775,80.789,80.775,80.789,11200000.0
2008-04-30 06:10:00,80.79,80.79,80.778,80.79,14400000.0
2008-04-30 06:11:00,80.788,80.798,80.783,80.798,17600000.0
2008-04-30 06:12:00,80.801,80.816,80.801,80.807,11200000.0
2008-04-30 06:13:00,80.811,80.811,80.782,80.788,12800000.0
2008-04-30 06:14:00,80.778,80.797,80.778,80.797,14400000.0
2008-04-30 06:15:00,80.78,80.788,80.751,80.751,17600000.0
2008-04-30 06:16:00,80.764,80.774,80.764,80.768,17600000.0
2008-04-30 06:17:00,80.768,80.768,80.764,80.764,9600000.0
2008-04-30 06:18:00,80.758,80.761,80.753,80.754,13800000.0
2008-04-30 06:19:00,80.752,80.752,80.744,80.752,16000000.0
2008-04-30 06:20:00,80.757,80.762,80.754,80.759,16000000.0
2008-04-30 06:21:00,80.762,80.762,80.742,80.742,12800000.0
2008-04-30 06:22:00,80.741,80.748,80.741,80.744,12800000.0
2008-04-30 06:23:00,80.753,80.758,80.75,80.754,17600000.0
2008-04-30 06:24:00,80.763,80.767,80.756,80.765,11200000.0
2008-04-30 06:25:00,80.759,80.763,80.745,80.747,11200000.0
2008-04-30 06:26:00,80.759,80.77,80.759,80.76,11200000.0
2008-04-30 06:27:00,80.765,80.772,80.756,80.766,11200000.0
2008-04-30 06:28:00,80.763,80.763,80.752,80.76,11200000.0
2008-04-30 06:29:00,80.743,80.743,80.729,80.731,13200000.0
2008-04-30 06:30:00,80.73,80.738,80.719,80.719,12800000.0
2008-04-30 06:31:00,80.728,80.728,80.717,80.72,12800000.0
2008-04-30 06:32:00,80.724,80.729,80.713,80.713,11200000.0
2008-04-30 06:33:00,80.708,80.708,80.681,80.698,17600000.0
2008-04-30 06:34:00,80.701,80.701,80.691,80.701,11200000.0
2008-04-30 06:35:00,80.699,80.714,80.693,80.714,12800000.0
2008-04-30 06:36:00,80.718,80.722,80.708,80.716,14400000.0
2008-04-30 06:37:00,80.71,80.71,80.699,80.699,12800000.0
2008-04-30 06:38:00,80.714,80.717,80.708,80.708,12800000.0
2008-04-30 06:39:00,80.712,80.712,80.668,80.668,12800000.0
2008-04-30 06:40:00,80.642,80.685,80.642,80.685,12800000.0
2008-04-30 06:41:00,80.693,80.696,80.689,80.691,12800000.0
2008-04-30 06:42:00,80.687,80.687,80.676,80.676,12800000.0
2008-04-30 06:43:00,80.682,80.694,80.681,80.694,12200000.0
2008-04-30 06:44:00,80.686,80.691,80.673,80.681,17600000.0
2008-04-30 06:45:00,80.672,80.675,80.661,80.668,17600000.0
2008-04-30 06:46:00,80.679,80.679,80.672,80.672,4800000.0
2008-04-30 06:47:00,80.66,80.665,80.655,80.656,12800000.0
2008-04-30 06:48:00,80.646,80.666,80.64,80.666,12800000.0
2008-04-30 06:49:00,80.654,80.662,80.64,80.656,12800000.0
2008-04-30 06:50:00,80.652,80.66,80.634,80.634,12800000.0
2008-04-30 06:51:00,80.643,80.658,80.643,80.651,13200000.0
2008-04-30 06:52:00,80.65,80.664,80.65,80.664,13200000.0
2008-04-30 06:53:00,80.677,80.682,80.668,80.68,17600000.0
2008-04-30 06:54:00,80.65,80.674,80.65,80.673,14400000.0
2008-04-30 06:55:00,80.683,80.686,80.675,80.685,11200000.0
2008-04-30 06:56:00,80.677,80.686,80.676,80.682,12800000.0
2008-04-30 06:57:00,80.687,80.692,80.679,80.679,11200000.0
2008-04-30 06:58:00,80.682,80.701,80.682,80.701,4800000.0
2008-04-30 06:59:00,80.699,80.705,80.678,80.705,12800000.0
2008-04-30 07:00:00,80.701,80.702,80.691,80.695,12800000.0
2008-04-30 07:01:00,80.699,80.703,80.689,80.689,18000000.0
2008-04-30 07:02:00,80.674,80.674,80.664,80.664,11200000.0
2008-04-30 07:03:00,80.668,80.668,80.636,80.636,12800000.0
2008-04-30 07:04:00,80.633,80.633,80.612,80.612,12800000.0
2008-04-30 07:05:00,80.604,80.604,80.588,80.603,10600000.0
2008-04-30 07:06:00,80.603,80.611,80.594,80.599,12800000.0
2008-04-30 07:07:00,80.617,80.619,80.614,80.614,11200000.0
2008-04-30 07:08:00,80.598,80.608,80.598,80.602,11200000.0
2008-04-30 07:09:00,80.589,80.589,80.58,80.58,12800000.0
2008-04-30 07:10:00,80.586,80.6,80.584,80.6,11200000.0
2008-04-30 07:11:00,80.606,80.617,80.604,80.608,12800000.0
2008-04-30 07:12:00,80.607,80.614,80.545,80.601,16000000.0
2008-04-30 07:13:00,80.606,80.612,80.604,80.604,12800000.0
2008-04-30 07:14:00,80.602,80.638,80.602,80.638,11200000.0
2008-04-30 07:15:00,80.646,80.655,80.646,80.654,11200000.0
2008-04-30 07:16:00,80.644,80.644,80.627,80.627,17600000.0
2008-04-30 07:17:00,80.61,80.613,80.604,80.613,12200000.0
2008-04-30 07:18:00,80.599,80.607,80.599,80.604,14400000.0
2008-04-30 07:19:00,80.608,80.612,80.601,80.606,12800000.0
2008-04-30 07:20:00,80.578,80.605,80.578,80.6,16000000.0
2008-04-30 07:21:00,80.603,80.603,80.593,80.593,12800000.0
2008-04-30 07:22:00,80.601,80.604,80.597,80.602,17600000.0
2008-04-30 07:23:00,80.615,80.637,80.615,80.637,11200000.0
2008-04-30 07:24:00,80.635,80.642,80.622,80.626,9600000.0
2008-04-30 07:25:00,80.62,80.621,80.605,80.616,16000000.0
2008-04-30 07:26:00,80.607,80.607,80.59,80.603,16000000.0
2008-04-30 07:27:00,80.593,80.603,80.593,80.599,16000000.0
2008-04-30 07:28:00,80.593,80.597,80.588,80.594,14400000.0
2008-04-30 07:29:00,80.578,80.578,80.563,80.566,14400000.0
2008-04-30 07:30:00,80.574,80.589,80.574,80.577,12800000.0
2008-04-30 07:31:00,80.573,80.584,80.573,80.581,17000000.0
2008-04-30 07:32:00,80.587,80.587,80.566,80.566,12800000.0
2008-04-30 07:33:00,80.569,80.576,80.564,80.576,11200000.0
2008-04-30 07:34:00,80.594,80.594,80.583,80.583,13200000.0
2008-04-30 07:35:00,80.582,80.591,80.581,80.591,16000000.0
2008-04-30 07:36:00,80.574,80.599,80.574,80.598,11200000.0
2008-04-30 07:37:00,80.602,80.602,80.591,80.6,11200000.0
2008-04-30 07:38:00,80.575,80.6,80.575,80.6,9600000.0
2008-04-30 07:39:00,80.606,80.609,80.598,80.609,11200000.0
2008-04-30 07:40:00,80.611,80.611,80.593,80.593,11200000.0
2008-04-30 07:41:00,80.597,80.605,80.594,80.603,12800000.0
2008-04-30 07:42:00,80.603,80.604,80.6,80.602,12800000.0
2008-04-30 07:43:00,80.592,80.594,80.577,80.577,12800000.0
2008-04-30 07:44:00,80.578,80.593,80.578,80.593,11200000.0
2008-04-30 07:45:00,80.594,80.594,80.586,80.586,11200000.0
2008-04-30 07:46:00,80.585,80.587,80.581,80.582,11200000.0
2008-04-30 07:47:00,80.578,80.58,80.557,80.557,13800000.0
2008-04-30 07:48:00,80.557,80.557,80.533,80.533,14400000.0
2008-04-30 07:49:00,80.548,80.552,80.544,80.546,17600000.0
2008-04-30 07:50:00,80.558,80.558,80.545,80.554,16000000.0
2008-04-30 07:51:00,80.554,80.563,80.543,80.563,12800000.0
2008-04-30 07:52:00,80.569,80.569,80.554,80.555,8000000.0
2008-04-30 07:53:00,80.558,80.558,80.545,80.555,12800000.0
2008-04-30 07:54:00,80.552,80.552,80.536,80.543,12800000.0
2008-04-30 07:55:00,80.532,80.54,80.518,80.538,12800000.0
2008-04-30 07:56:00,80.533,80.537,80.524,80.524,16000000.0
2008-04-30 07:57:00,80.521,80.533,80.521,80.528,11200000.0
2008-04-30 07:58:00,80.508,80.541,80.508,80.541,11200000.0
2008-04-30 07:59:00,80.526,80.536,80.526,80.536,12800000.0
2008-04-30 08:00:00,80.525,80.531,80.51,80.524,14400000.0
2008-04-30 08:01:00,80.532,80.538,80.528,80.533,14800000.0
2008-04-30 08:02:00,80.531,80.537,80.531,80.533,9600000.0
2008-04-30 08:03:00,80.529,80.532,80.518,80.518,11200000.0
2008-04-30 08:04:00,80.506,80.516,80.505,80.505,9600000.0
2008-04-30 08:05:00,80.498,80.519,80.498,80.519,14400000.0
2008-04-30 08:06:00,80.528,80.529,80.518,80.527,17000000.0
2008-04-30 08:07:00,80.541,80.543,80.532,80.539,11200000.0
2008-04-30 08:08:00,80.53,80.541,80.521,80.541,12800000.0
2008-04-30 08:09:00,80.544,80.556,80.544,80.547,12800000.0
2008-04-30 08:10:00,80.51,80.526,80.51,80.524,12800000.0
2008-04-30 08:11:00,80.531,80.534,80.513,80.523,11200000.0
2008-04-30 08:12:00,80.526,80.553,80.526,80.553,15400000.0
2008-04-30 08:13:00,80.565,80.565,80.551,80.551,11200000.0
2008-04-30 08:14:00,80.538,80.557,80.538,80.547,13200000.0
2008-04-30 08:15:00,80.551,80.551,80.524,80.53,16000000.0
2008-04-30 08:16:00,80.523,80.547,80.523,80.526,11200000.0
2008-04-30 08:17:00,80.545,80.548,80.528,80.536,12800000.0
2008-04-30 08:18:00,80.527,80.53,80.522,80.526,12800000.0
2008-04-30 08:19:00,80.536,80.551,80.536,80.545,14400000.0
2008-04-30 08:20:00,80.549,80.565,80.537,80.565,9600000.0
2008-04-30 08:21:00,80.554,80.563,80.546,80.55,17600000.0
2008-04-30 08:22:00,80.558,80.57,80.556,80.57,11200000.0
2008-04-30 08:23:00,80.578,80.585,80.575,80.582,11200000.0
2008-04-30 08:24:00,80.587,80.599,80.583,80.583,17600000.0
2008-04-30 08:25:00,80.585,80.585,80.578,80.578,12800000.0
2008-04-30 08:26:00,80.6,80.6,80.574,80.576,12200000.0
2008-04-30 08:27:00,80.557,80.578,80.557,80.558,12800000.0
2008-04-30 08:28:00,80.544,80.551,80.526,80.551,11200000.0
2008-04-30 08:29:00,80.56,80.578,80.56,80.578,14400000.0
2008-04-30 08:30:00,80.602,80.607,80.587,80.587,11200000.0
2008-04-30 08:31:00,80.577,80.589,80.577,80.582,12800000.0
2008-04-30 08:32:00,80.585,80.596,80.585,80.594,6400000.0
2008-04-30 08:33:00,80.597,80.613,80.597,80.612,11200000.0
2008-04-30 08:34:00,80.623,80.65,80.623,80.65,17600000.0
2008-04-30 08:35:00,80.65,80.65,80.633,80.633,17600000.0
2008-04-30 08:36:00,80.645,80.663,80.643,80.663,17000000.0
2008-04-30 08:37:00,80.669,80.669,80.655,80.655,10600000.0
2008-04-30 08:38:00,80.643,80.646,80.638,80.639,11200000.0
2008-04-30 08:39:00,80.604,80.621,80.604,80.61,16000000.0
2008-04-30 08:40:00,80.594,80.606,80.583,80.606,16000000.0
2008-04-30 08:41:00,80.617,80.632,80.617,80.625,17600000.0
2008-04-30 08:42:00,80.63,80.63,80.597,80.6,12800000.0
2008-04-30 08:43:00,80.608,80.621,80.608,80.614,12800000.0
2008-04-30 08:44:00,80.614,80.628,80.613,80.621,12800000.0
2008-04-30 08:45:00,80.625,80.64,80.619,80.619,15400000.0
2008-04-30 08:46:00,80.611,80.611,80.604,80.607,11200000.0
2008-04-30 08:47:00,80.608,80.608,80.586,80.597,11200000.0
2008-04-30 08:48:00,80.601,80.608,80.587,80.587,12800000.0
2008-04-30 08:49:00,80.609,80.616,80.605,80.608,17600000.0
2008-04-30 08:50:00,80.609,80.624,80.609,80.617,12800000.0
2008-04-30 08:51:00,80.622,80.636,80.622,80.633,17600000.0
2008-04-30 08:52:00,80.628,80.628,80.613,80.618,11200000.0
2008-04-30 08:53:00,80.621,80.628,80.607,80.625,16000000.0
2008-04-30 08:54:00,80.609,80.616,80.6,80.6,14400000.0
2008-04-30 08:55:00,80.585,80.585,80.552,80.556,16000000.0
2008-04-30 08:56:00,80.577,80.598,80.577,80.592,12800000.0
2008-04-30 08:57:00,80.583,80.598,80.583,80.598,11200000.0
2008-04-30 08:58:00,80.617,80.63,80.614,80.628,12800000.0
2008-04-30 08:59:00,80.62,80.637,80.611,80.637,12200000.0
2008-04-30 09:00:00,80.618,80.632,80.618,80.628,17600000.0
2008-04-30 09:01:00,80.632,80.661,80.632,80.661,11200000.0
2008-04-30 09:02:00,80.668,80.675,80.655,80.674,11200000.0
2008-04-30 09:03:00,80.68,80.684,80.664,80.679,16000000.0
2008-04-30 09:04:00,80.679,80.694,80.679,80.692,11200000.0
2008-04-30 09:05:00,80.693,80.73,80.693,80.723,11200000.0
2008-04-30 09:06:00,80.717,80.72,80.689,80.7,12800000.0
2008-04-30 09:07:00,80.694,80.694,80.673,80.681,12800000.0
2008-04-30 09:08:00,80.669,80.669,80.654,80.662,12800000.0
2008-04-30 09:09:00,80.661,80.696,80.661,80.696,17600000.0
2008-04-30 09:10:00,80.701,80.701,80.683,80.683,12800000.0
2008-04-30 09:11:00,80.681,80.686,80.673,80.686,12200000.0
2008-04-30 09:12:00,80.673,80.699,80.673,80.694,12800000.0
2008-04-30 09:13:00,80.693,80.694,80.679,80.679,11200000.0
2008-04-30 09:14:00,80.682,80.696,80.674,80.696,11200000.0
2008-04-30 09:15:00,80.685,80.693,80.681,80.686,11200000.0
2008-04-30 09:16:00,80.679,80.705,80.679,80.7,12800000.0
2008-04-30 09:17:00,80.704,80.71,80.698,80.71,11600000.0
2008-04-30 09:18:00,80.705,80.705,80.694,80.705,14400000.0
2008-04-30 09:19:00,80.715,80.731,80.715,80.731,12800000.0
2008-04-30 09:20:00,80.725,80.737,80.725,80.732,16000000.0
2008-04-30 09:21:00,80.731,80.731,80.722,80.722,11200000.0
2008-04-30 09:22:00,80.728,80.749,80.728,80.746,17000000.0
2008-04-30 09:23:00,80.761,80.768,80.755,80.755,12800000.0
2008-04-30 09:24:00,80.755,80.755,80.73,80.734,12800000.0
2008-04-30 09:25:00,80.737,80.746,80.733,80.733,12800000.0
2008-04-30 09:26:00,80.725,80.735,80.723,80.731,11200000.0
2008-04-30 09:27:00,80.729,80.751,80.729,80.751,11200000.0
2008-04-30 09:28:00,80.755,80.763,80.755,80.762,12800000.0
2008-04-30 09:29:00,80.771,80.775,80.762,80.762,11200000.0
2008-04-30 09:30:00,80.76,80.8,80.76,80.8,12800000.0
2008-04-30 09:31:00,80.807,80.807,80.776,80.777,12800000.0
2008-04-30 09:32:00,80.762,80.771,80.747,80.762,14400000.0
2008-04-30 09:33:00,80.782,80.817,80.782,80.817,12800000.0
2008-04-30 09:34:00,80.822,80.822,80.801,80.806,10600000.0
2008-04-30 09:35:00,80.799,80.803,80.792,80.792,12800000.0
2008-04-30 09:36:00,80.795,80.815,80.794,80.794,16000000.0
2008-04-30 09:37:00,80.793,80.793,80.727,80.782,16000000.0
2008-04-30 09:38:00,80.773,80.777,80.766,80.77,11200000.0
2008-04-30 09:39:00,80.768,80.772,80.759,80.767,12200000.0
2008-04-30 09:40:00,80.751,80.781,80.751,80.752,8000000.0
2008-04-30 09:41:00,80.765,80.774,80.749,80.749,11000000.0
2008-04-30 09:42:00,80.741,80.745,80.74,80.745,9600000.0
2008-04-30 09:43:00,80.745,80.745,80.732,80.733,12800000.0
2008-04-30 09:44:00,80.735,80.738,80.715,80.715,12800000.0
2008-04-30 09:45:00,80.721,80.721,80.707,80.717,13200000.0
2008-04-30 09:46:00,80.722,80.722,80.707,80.722,11200000.0
2008-04-30 09:47:00,80.726,80.726,80.713,80.723,12800000.0
2008-04-30 09:48:00,80.712,80.712,80.692,80.706,11200000.0
2008-04-30 09:49:00,80.725,80.725,80.694,80.697,13200000.0
2008-04-30 09:50:00,80.72,80.736,80.72,80.736,16000000.0
2008-04-30 09:51:00,80.735,80.737,80.714,80.736,16000000.0
2008-04-30 09:52:00,80.74,80.746,80.732,80.739,11200000.0
2008-04-30 09:53:00,80.75,80.775,80.75,80.775,12800000.0
2008-04-30 09:54:00,80.785,80.791,80.785,80.788,11200000.0
2008-04-30 09:55:00,80.789,80.792,80.784,80.785,11200000.0
2008-04-30 09:56:00,80.791,80.799,80.78,80.799,14400000.0
2008-04-30 09:57:00,80.815,80.828,80.815,80.824,17600000.0
2008-04-30 09:58:00,80.807,80.817,80.723,80.817,17600000.0
2008-04-30 09:59:00,80.819,80.823,80.8,80.81,17600000.0
2008-04-30 10:00:00,80.801,80.801,80.78,80.791,11200000.0
2008-04-30 10:01:00,80.788,80.796,80.783,80.783,12800000.0
2008-04-30 10:02:00,80.787,80.787,80.769,80.769,16400000.0
2008-04-30 10:03:00,80.761,80.761,80.738,80.738,11200000.0
2008-04-30 10:04:00,80.742,80.756,80.657,80.745,11200000.0
2008-04-30 10:05:00,80.718,80.726,80.694,80.707,14400000.0
2008-04-30 10:06:00,80.699,80.709,80.699,80.709,8000000.0
2008-04-30 10:07:00,80.727,80.739,80.725,80.739,12800000.0
2008-04-30 10:08:00,80.726,80.726,80.713,80.718,10600000.0
2008-04-30 10:09:00,80.719,80.733,80.719,80.725,12800000.0
2008-04-30 10:10:00,80.721,80.721,80.681,80.681,8000000.0
2008-04-30 10:11:00,80.671,80.684,80.671,80.68,11200000.0
2008-04-30 10:12:00,80.682,80.695,80.675,80.695,12800000.0
2008-04-30 10:13:00,80.688,80.696,80.686,80.686,12800000.0
2008-04-30 10:14:00,80.686,80.712,80.686,80.712,11200000.0
2008-04-30 10:15:00,80.733,80.751,80.733,80.751,12800000.0
2008-04-30 10:16:00,80.744,80.766,80.744,80.762,12800000.0
2008-04-30 10:17:00,80.755,80.755,80.742,80.749,11200000.0
2008-04-30 10:18:00,80.761,80.763,80.741,80.752,11200000.0
2008-04-30 10:19:00,80.744,80.767,80.743,80.762,11200000.0
2008-04-30 10:20:00,80.77,80.794,80.77,80.791,17600000.0
2008-04-30 10:21:00,80.781,80.822,80.781,80.822,16000000.0
2008-04-30 10:22:00,80.824,80.842,80.824,80.842,11200000.0
2008-04-30 10:23:00,80.847,80.855,80.831,80.831,11200000.0
2008-04-30 10:24:00,80.826,80.834,80.826,80.832,12800000.0
2008-04-30 10:25:00,80.832,80.843,80.827,80.842,11200000.0
2008-04-30 10:26:00,80.847,80.849,80.835,80.837,12800000.0
2008-04-30 10:27:00,80.837,80.839,80.823,80.827,11200000.0
2008-04-30 10:28:00,80.828,80.828,80.812,80.812,12800000.0
2008-04-30 10:29:00,80.816,80.83,80.816,80.83,11200000.0
2008-04-30 10:30:00,80.8,80.813,80.797,80.805,12800000.0
2008-04-30 10:31:00,80.797,80.807,80.789,80.807,12800000.0
2008-04-30 10:32:00,80.812,80.814,80.808,80.809,17600000.0
2008-04-30 10:33:00,80.813,80.815,80.809,80.812,11200000.0
2008-04-30 10:34:00,80.823,80.824,80.815,80.815,11200000.0
2008-04-30 10:35:00,80.822,80.84,80.822,80.837,11200000.0
2008-04-30 10:36:00,80.827,80.827,80.796,80.796,11200000.0
2008-04-30 10:37:00,80.788,80.807,80.701,80.795,11200000.0
2008-04-30 10:38:00,80.79,80.804,80.789,80.804,12200000.0
2008-04-30 10:39:00,80.808,80.815,80.807,80.812,11200000.0
2008-04-30 10:40:00,80.812,80.812,80.801,80.806,16000000.0
2008-04-30 10:41:00,80.819,80.836,80.819,80.836,12800000.0
2008-04-30 10:42:00,80.842,80.842,80.813,80.815,11200000.0
2008-04-30 10:43:00,80.813,80.823,80.808,80.823,11200000.0
2008-04-30 10:44:00,80.817,80.823,80.815,80.817,12800000.0
2008-04-30 10:45:00,80.815,80.822,80.806,80.806,12800000.0
2008-04-30 10:46:00,80.8,80.801,80.794,80.801,12800000.0
2008-04-30 10:47:00,80.797,80.804,80.777,80.804,12800000.0
2008-04-30 10:48:00,80.811,80.826,80.811,80.825,13200000.0
2008-04-30 10:49:00,80.812,80.835,80.812,80.835,11600000.0
2008-04-30 10:50:00,80.832,80.837,80.82,80.82,16000000.0
2008-04-30 10:51:00,80.816,80.828,80.816,80.823,17600000.0
2008-04-30 10:52:00,80.837,80.846,80.837,80.842,11200000.0
2008-04-30 10:53:00,80.84,80.849,80.82,80.82,11200000.0
2008-04-30 10:54:00,80.827,80.827,80.81,80.81,17600000.0
2008-04-30 10:55:00,80.813,80.813,80.789,80.801,11200000.0
2008-04-30 10:56:00,80.806,80.806,80.797,80.798,8000000.0
2008-04-30 10:57:00,80.788,80.814,80.782,80.803,16000000.0
2008-04-30 10:58:00,80.783,80.816,80.713,80.816,12800000.0
2008-04-30 10:59:00,80.815,80.833,80.814,80.828,11200000.0
2008-04-30 11:00:00,80.835,80.845,80.827,80.835,13200000.0
2008-04-30 11:01:00,80.834,80.851,80.834,80.85,12800000.0
2008-04-30 11:02:00,80.832,80.851,80.832,80.845,16000000.0
2008-04-30 11:03:00,80.864,80.864,80.827,80.834,12800000.0
2008-04-30 11:04:00,80.815,80.818,80.802,80.807,14400000.0
2008-04-30 11:05:00,80.833,80.851,80.818,80.851,17600000.0
2008-04-30 11:06:00,80.832,80.843,80.82,80.843,17600000.0
2008-04-30 11:07:00,80.845,80.855,80.828,80.855,17600000.0
2008-04-30 11:08:00,80.792,80.87,80.792,80.852,11200000.0
2008-04-30 11:09:00,80.854,80.862,80.834,80.862,17600000.0
2008-04-30 11:10:00,80.862,80.865,80.849,80.851,12800000.0
2008-04-30 11:11:00,80.849,80.849,80.831,80.845,11200000.0
2008-04-30 11:12:00,80.854,80.862,80.845,80.845,17600000.0
2008-04-30 11:13:00,80.869,80.886,80.863,80.884,14400000.0
2008-04-30 11:14:00,80.899,80.908,80.884,80.884,11200000.0
2008-04-30 11:15:00,80.896,80.904,80.892,80.9,11200000.0
2008-04-30 11:16:00,80.903,80.903,80.887,80.898,12200000.0
2008-04-30 11:17:00,80.893,80.915,80.883,80.915,11200000.0
2008-04-30 11:18:00,80.899,80.927,80.895,80.927,12800000.0
2008-04-30 11:19:00,80.922,80.93,80.918,80.918,17000000.0
2008-04-30 11:20:00,80.898,80.911,80.895,80.904,12800000.0
2008-04-30 11:21:00,80.913,80.919,80.909,80.91,14400000.0
2008-04-30 11:22:00,80.894,80.903,80.888,80.903,12800000.0
2008-04-30 11:23:00,80.905,80.905,80.874,80.877,11200000.0
2008-04-30 11:24:00,80.891,80.922,80.891,80.922,12800000.0
2008-04-30 11:25:00,80.922,80.925,80.906,80.906,18000000.0
2008-04-30 11:26:00,80.916,80.919,80.905,80.914,14400000.0
2008-04-30 11:27:00,80.922,80.929,80.911,80.916,11600000.0
2008-04-30 11:28:00,80.917,80.917,80.894,80.894,14800000.0
2008-04-30 11:29:00,80.89,80.901,80.889,80.898,14400000.0
2008-04-30 11:30:00,80.898,80.907,80.896,80.899,14800000.0
2008-04-30 11:31:00,80.901,80.917,80.9,80.917,11200000.0
2008-04-30 11:32:00,80.917,80.919,80.907,80.919,17000000.0
2008-04-30 11:33:00,80.914,80.915,80.904,80.907,12800000.0
2008-04-30 11:34:00,80.906,80.906,80.895,80.895,12800000.0
2008-04-30 11:35:00,80.902,80.905,80.899,80.899,11200000.0
2008-04-30 11:36:00,80.889,80.892,80.885,80.885,12800000.0
2008-04-30 11:37:00,80.894,80.898,80.887,80.897,11600000.0
2008-04-30 11:38:00,80.891,80.893,80.869,80.869,11200000.0
2008-04-30 11:39:00,80.843,80.862,80.825,80.862,11200000.0
2008-04-30 11:40:00,80.834,80.864,80.834,80.864,11200000.0
2008-04-30 11:41:00,80.862,80.878,80.861,80.874,15400000.0
2008-04-30 11:42:00,80.84,80.845,80.829,80.841,17600000.0
2008-04-30 11:43:00,80.844,80.849,80.823,80.849,11200000.0
2008-04-30 11:44:00,80.847,80.854,80.842,80.843,11200000.0
2008-04-30 11:45:00,80.845,80.867,80.845,80.863,14400000.0
2008-04-30 11:46:00,80.854,80.859,80.853,80.858,11200000.0
2008-04-30 11:47:00,80.839,80.853,80.837,80.845,17000000.0
2008-04-30 11:48:00,80.853,80.878,80.853,80.878,11200000.0
2008-04-30 11:49:00,80.872,80.872,80.836,80.836,12800000.0
2008-04-30 11:50:00,80.841,80.851,80.841,80.848,12800000.0
2008-04-30 11:51:00,80.863,80.886,80.863,80.886,11200000.0
2008-04-30 11:52:00,80.892,80.892,80.869,80.872,11200000.0
2008-04-30 11:53:00,80.874,80.874,80.859,80.868,16000000.0
2008-04-30 11:54:00,80.864,80.867,80.855,80.867,14400000.0
2008-04-30 11:55:00,80.877,80.877,80.783,80.839,10600000.0
2008-04-30 11:56:00,80.835,80.835,80.798,80.799,12800000.0
2008-04-30 11:57:00,80.796,80.796,80.78,80.783,17600000.0
2008-04-30 11:58:00,80.788,80.792,80.787,80.79,11200000.0
2008-04-30 11:59:00,80.812,80.826,80.812,80.817,11200000.0
2008-04-30 12:00:00,80.815,80.817,80.79,80.79,11200000.0
2008-04-30 12:01:00,80.808,80.845,80.808,80.844,11200000.0
2008-04-30 12:02:00,80.855,80.87,80.855,80.857,14400000.0
2008-04-30 12:03:00,80.844,80.862,80.844,80.845,11200000.0
2008-04-30 12:04:00,80.853,80.858,80.841,80.855,17600000.0
2008-04-30 12:05:00,80.853,80.853,80.835,80.835,17600000.0
2008-04-30 12:06:00,80.835,80.848,80.835,80.842,12800000.0
2008-04-30 12:07:00,80.859,80.875,80.857,80.875,11200000.0
2008-04-30 12:08:00,80.874,80.881,80.867,80.881,11200000.0
2008-04-30 12:09:00,80.878,80.896,80.878,80.89,14400000.0
2008-04-30 12:10:00,80.874,80.874,80.814,80.814,11200000.0
2008-04-30 12:11:00,80.827,80.827,80.81,80.81,13200000.0
2008-04-30 12:12:00,80.822,80.841,80.822,80.841,11200000.0
2008-04-30 12:13:00,80.837,80.837,80.819,80.822,11200000.0
2008-04-30 12:14:00,80.821,80.821,80.813,80.819,12800000.0
2008-04-30 12:15:00,80.813,80.82,80.808,80.808,12800000.0
2008-04-30 12:16:00,80.813,80.84,80.813,80.831,13200000.0
2008-04-30 12:17:00,80.813,80.82,80.753,80.8,17600000.0
2008-04-30 12:18:00,80.782,80.804,80.782,80.804,16000000.0
2008-04-30 12:19:00,80.808,80.81,80.794,80.806,12800000.0
2008-04-30 12:20:00,80.797,80.797,80.78,80.783,14400000.0
2008-04-30 12:21:00,80.759,80.786,80.74,80.769,16000000.0
2008-04-30 12:22:00,80.767,80.776,80.767,80.775,16000000.0
2008-04-30 12:23:00,80.772,80.772,80.753,80.759,14400000.0
2008-04-30 12:24:00,80.754,80.77,80.754,80.767,12800000.0
2008-04-30 12:25:00,80.765,80.765,80.744,80.744,11200000.0
2008-04-30 12:26:00,80.746,80.774,80.746,80.766,10600000.0
2008-04-30 12:27:00,80.767,80.777,80.767,80.777,11200000.0
2008-04-30 12:28:00,80.769,80.779,80.765,80.779,12800000.0
2008-04-30 12:29:00,80.793,80.795,80.778,80.792,17600000.0
2008-04-30 12:30:00,80.792,80.833,80.792,80.833,17600000.0
2008-04-30 12:31:00,80.839,80.86,80.838,80.86,12800000.0
2008-04-30 12:32:00,80.841,80.85,80.837,80.844,12800000.0
2008-04-30 12:33:00,80.85,80.861,80.85,80.859,13800000.0
2008-04-30 12:34:00,80.855,80.856,80.849,80.854,12800000.0
2008-04-30 12:35:00,80.852,80.852,80.835,80.836,11200000.0
2008-04-30 12:36:00,80.838,80.841,80.834,80.839,11200000.0
2008-04-30 12:37:00,80.832,80.842,80.83,80.838,11200000.0
2008-04-30 12:38:00,80.842,80.863,80.76,80.863,17600000.0
2008-04-30 12:39:00,80.861,80.883,80.861,80.883,16000000.0
2008-04-30 12:40:00,80.906,80.906,80.886,80.889,16000000.0
2008-04-30 12:41:00,80.87,80.883,80.87,80.875,12800000.0
2008-04-30 12:42:00,80.879,80.879,80.859,80.86,13800000.0
2008-04-30 12:43:00,80.876,80.876,80.863,80.87,12800000.0
2008-04-30 12:44:00,80.863,80.884,80.859,80.884,17600000.0
2008-04-30 12:45:00,80.86,80.866,80.847,80.866,16000000.0
2008-04-30 12:46:00,80.87,80.87,80.857,80.862,12800000.0
2008-04-30 12:47:00,80.856,80.856,80.827,80.827,12800000.0
2008-04-30 12:48:00,80.839,80.841,80.836,80.838,11200000.0
2008-04-30 12:49:00,80.84,80.84,80.824,80.837,16000000.0
2008-04-30 12:50:00,80.838,80.86,80.838,80.86,14400000.0
2008-04-30 12:51:00,80.862,80.869,80.857,80.857,11200000.0
2008-04-30 12:52:00,80.857,80.864,80.845,80.864,11200000.0
2008-04-30 12:53:00,80.857,80.867,80.852,80.852,11200000.0
2008-04-30 12:54:00,80.863,80.863,80.848,80.853,12800000.0
2008-04-30 12:55:00,80.866,80.906,80.866,80.906,16000000.0
2008-04-30 12:56:00,80.894,80.894,80.84,80.84,10600000.0
2008-04-30 12:57:00,80.857,80.868,80.857,80.868,11200000.0
2008-04-30 12:58:00,80.869,80.881,80.863,80.879,17600000.0
2008-04-30 12:59:00,80.872,80.877,80.841,80.841,16000000.0
2008-04-30 13:00:00,80.849,80.901,80.849,80.901,12800000.0
2008-04-30 13:01:00,80.917,80.925,80.909,80.925,14400000.0
2008-04-30 13:02:00,80.944,80.945,80.93,80.93,12800000.0
2008-04-30 13:03:00,80.913,80.925,80.913,80.921,15400000.0
2008-04-30 13:04:00,80.926,80.95,80.926,80.95,11200000.0
2008-04-30 13:05:00,80.955,80.962,80.949,80.956,12800000.0
2008-04-30 13:06:00,80.948,80.951,80.938,80.94,11200000.0
2008-04-30 13:07:00,80.921,80.933,80.921,80.93,14800000.0
2008-04-30 13:08:00,80.955,80.958,80.945,80.954,17600000.0
2008-04-30 13:09:00,80.955,80.955,80.94,80.942,12800000.0
2008-04-30 13:10:00,80.914,80.943,80.914,80.943,16000000.0
2008-04-30 13:11:00,80.932,80.936,80.925,80.935,11200000.0
2008-04-30 13:12:00,80.971,80.971,80.956,80.956,12800000.0
2008-04-30 13:13:00,80.968,80.97,80.962,80.966,17600000.0
2008-04-30 13:14:00,80.968,80.968,80.945,80.945,12800000.0
2008-04-30 13:15:00,80.969,81.001,80.969,81.001,12800000.0
2008-04-30 13:16:00,81.004,81.06,81.004,81.06,17600000.0
2008-04-30 13:17:00,81.087,81.104,81.087,81.09,12800000.0
2008-04-30 13:18:00,81.07,81.07,81.034,81.06,11200000.0
2008-04-30 13:19:00,81.056,81.056,81.042,81.046,16000000.0
2008-04-30 13:20:00,81.046,81.068,81.046,81.068,17600000.0
2008-04-30 13:21:00,81.084,81.091,81.073,81.091,11200000.0
2008-04-30 13:22:00,81.081,81.082,81.049,81.049,12800000.0
2008-04-30 13:23:00,81.027,81.047,81.019,81.047,12800000.0
2008-04-30 13:24:00,81.079,81.083,81.076,81.078,11200000.0
2008-04-30 13:25:00,81.073,81.087,81.073,81.079,17600000.0
2008-04-30 13:26:00,81.101,81.109,81.101,81.106,17600000.0
2008-04-30 13:27:00,81.105,81.119,81.105,81.106,12800000.0
2008-04-30 13:28:00,81.105,81.108,81.015,81.082,16000000.0
2008-04-30 13:29:00,80.999,81.105,80.999,81.063,11200000.0
2008-04-30 13:30:00,81.063,81.075,81.063,81.063,12800000.0
2008-04-30 13:31:00,81.061,81.107,81.061,81.107,11200000.0
2008-04-30 13:32:00,81.127,81.127,81.121,81.123,11200000.0
2008-04-30 13:33:00,81.128,81.129,81.122,81.128,19200000.0
2008-04-30 13:34:00,81.096,81.121,81.091,81.121,12200000.0
2008-04-30 13:35:00,81.136,81.157,81.135,81.148,36800000.0
2008-04-30 13:36:00,81.153,81.164,81.153,81.164,17600000.0
2008-04-30 13:37:00,81.162,81.162,81.148,81.148,14800000.0
2008-04-30 13:38:00,81.151,81.172,81.151,81.172,33600000.0
2008-04-30 13:39:00,81.177,81.185,81.176,81.176,14400000.0
2008-04-30 13:40:00,81.18,81.239,81.18,81.239,40000000.0
2008-04-30 13:41:00,81.239,81.263,81.239,81.263,16000000.0
2008-04-30 13:42:00,81.243,81.249,81.226,81.226,11200000.0
2008-04-30 13:43:00,81.244,81.256,81.244,81.247,27200000.0
2008-04-30 13:44:00,81.243,81.27,81.243,81.27,33600000.0
2008-04-30 13:45:00,81.301,81.317,81.294,81.294,20800000.0
2008-04-30 13:46:00,81.291,81.296,81.284,81.284,24000000.0
2008-04-30 13:47:00,81.272,81.281,81.272,81.28,12800000.0
2008-04-30 13:48:00,81.266,81.274,81.253,81.269,12800000.0
2008-04-30 13:49:00,81.264,81.264,81.229,81.229,18400000.0
2008-04-30 13:50:00,81.23,81.263,81.23,81.263,11200000.0
2008-04-30 13:51:00,81.255,81.263,81.253,81.263,24000000.0
2008-04-30 13:52:00,81.275,81.275,81.244,81.244,12200000.0
2008-04-30 13:53:00,81.257,81.263,81.253,81.253,17600000.0
2008-04-30 13:54:00,81.265,81.265,81.247,81.247,26000000.0
2008-04-30 13:55:00,81.233,81.237,81.23,81.235,14400000.0
2008-04-30 13:56:00,81.237,81.237,81.219,81.221,14400000.0
2008-04-30 13:57:00,81.228,81.229,81.218,81.229,28800000.0
2008-04-30 13:58:00,81.224,81.224,81.208,81.21,14800000.0
2008-04-30 13:59:00,81.23,81.249,81.23,81.249,32000000.0
2008-04-30 14:00:00,81.252,81.253,81.244,81.249,47400000.0
2008-04-30 14:01:00,81.254,81.261,81.252,81.261,31400000.0
2008-04-30 14:02:00,81.271,81.277,81.27,81.277,14400000.0
2008-04-30 14:03:00,81.275,81.276,81.271,81.275,13800000.0
2008-04-30 14:04:00,81.29,81.316,81.29,81.316,11200000.0
2008-04-30 14:05:00,81.319,81.319,81.309,81.317,24000000.0
2008-04-30 14:06:00,81.324,81.324,81.304,81.308,36800000.0
2008-04-30 14:07:00,81.303,81.309,81.299,81.301,39400000.0
2008-04-30 14:08:00,81.307,81.321,81.307,81.319,16000000.0
2008-04-30 14:09:00,81.331,81.331,81.321,81.326,33600000.0
2008-04-30 14:10:00,81.313,81.322,81.312,81.322,33600000.0
2008-04-30 14:11:00,81.318,81.32,81.307,81.312,14400000.0
2008-04-30 14:12:00,81.309,81.322,81.308,81.314,27200000.0
2008-04-30 14:13:00,81.293,81.293,81.278,81.289,14400000.0
2008-04-30 14:14:00,81.304,81.304,81.294,81.294,12800000.0
2008-04-30 14:15:00,81.321,81.388,81.321,81.355,29200000.0
2008-04-30 14:16:00,81.355,81.385,81.355,81.385,25600000.0
2008-04-30 14:17:00,81.343,81.343,81.303,81.318,12200000.0
2008-04-30 14:18:00,81.308,81.311,81.293,81.293,15800000.0
2008-04-30 14:19:00,81.282,81.286,81.277,81.286,12800000.0
2008-04-30 14:20:00,81.299,81.324,81.293,81.324,25600000.0
2008-04-30 14:21:00,81.342,81.357,81.342,81.357,28200000.0
2008-04-30 14:22:00,81.345,81.345,81.32,81.32,24000000.0
2008-04-30 14:23:00,81.325,81.345,81.325,81.345,48000000.0
2008-04-30 14:24:00,81.357,81.357,81.345,81.348,12800000.0
2008-04-30 14:25:00,81.336,81.336,81.323,81.326,12200000.0
2008-04-30 14:26:00,81.304,81.308,81.299,81.304,13200000.0
2008-04-30 14:27:00,81.3,81.32,81.3,81.32,17600000.0
2008-04-30 14:28:00,81.364,81.432,81.364,81.432,11200000.0
2008-04-30 14:29:00,81.466,81.466,81.412,81.412,36800000.0
2008-04-30 14:30:00,81.481,81.515,81.481,81.515,22400000.0
2008-04-30 14:31:00,81.527,81.527,81.484,81.49,20800000.0
2008-04-30 14:32:00,81.522,81.645,81.522,81.645,40000000.0
2008-04-30 14:33:00,81.672,81.672,81.61,81.61,24000000.0
2008-04-30 14:34:00,81.61,81.61,81.544,81.544,33600000.0
2008-04-30 14:35:00,81.524,81.535,81.521,81.521,14400000.0
2008-04-30 14:36:00,81.516,81.516,81.468,81.477,12800000.0
2008-04-30 14:37:00,81.47,81.47,81.434,81.434,11200000.0
2008-04-30 14:38:00,81.418,81.418,81.377,81.382,54800000.0
2008-04-30 14:39:00,81.378,81.398,81.378,81.393,12800000.0
2008-04-30 14:40:00,81.382,81.443,81.382,81.443,14400000.0
2008-04-30 14:41:00,81.469,81.489,81.469,81.489,56000000.0
2008-04-30 14:42:00,81.502,81.512,81.502,81.504,12800000.0
2008-04-30 14:43:00,81.5,81.5,81.493,81.499,26000000.0
2008-04-30 14:44:00,81.504,81.505,81.485,81.486,11200000.0
2008-04-30 14:45:00,81.5,81.516,81.5,81.516,11200000.0
2008-04-30 14:46:00,81.51,81.513,81.508,81.513,11200000.0
2008-04-30 14:47:00,81.505,81.516,81.503,81.505,16000000.0
2008-04-30 14:48:00,81.492,81.503,81.48,81.503,19200000.0
2008-04-30 14:49:00,81.511,81.511,81.489,81.511,31400000.0
2008-04-30 14:50:00,81.534,81.543,81.522,81.543,28800000.0
2008-04-30 14:51:00,81.556,81.561,81.542,81.542,32000000.0
2008-04-30 14:52:00,81.558,81.578,81.558,81.578,12200000.0
2008-04-30 14:53:00,81.604,81.628,81.585,81.628,17600000.0
2008-04-30 14:54:00,81.63,81.63,81.6,81.6,12800000.0
2008-04-30 14:55:00,81.58,81.58,81.554,81.561,16000000.0
2008-04-30 14:56:00,81.551,81.568,81.551,81.557,12800000.0
2008-04-30 14:57:00,81.583,81.598,81.583,81.592,12800000.0
2008-04-30 14:58:00,81.598,81.624,81.598,81.62,17600000.0
2008-04-30 14:59:00,81.608,81.611,81.594,81.594,15400000.0
2008-04-30 15:00:00,81.596,81.596,81.584,81.59,14400000.0
2008-04-30 15:01:00,81.57,81.577,81.57,81.571,12800000.0
2008-04-30 15:02:00,81.589,81.589,81.57,81.584,28000000.0
2008-04-30 15:03:00,81.59,81.59,81.56,81.56,13200000.0
2008-04-30 15:04:00,81.539,81.539,81.527,81.532,24000000.0
2008-04-30 15:05:00,81.546,81.582,81.546,81.582,11200000.0
2008-04-30 15:06:00,81.572,81.572,81.558,81.558,11200000.0
2008-04-30 15:07:00,81.57,81.57,81.557,81.557,25600000.0
2008-04-30 15:08:00,81.542,81.542,81.525,81.526,22400000.0
2008-04-30 15:09:00,81.526,81.536,81.521,81.525,16000000.0
2008-04-30 15:10:00,81.527,81.534,81.526,81.53,39400000.0
2008-04-30 15:11:00,81.537,81.56,81.537,81.56,30800000.0
2008-04-30 15:12:00,81.578,81.593,81.578,81.593,3200000.0
2008-04-30 15:13:00,81.597,81.597,81.575,81.589,44800000.0
2008-04-30 15:14:00,81.58,81.586,81.58,81.583,34000000.0
2008-04-30 15:15:00,81.572,81.572,81.56,81.56,22400000.0
2008-04-30 15:16:00,81.536,81.536,81.503,81.503,37200000.0
2008-04-30 15:17:00,81.506,81.52,81.499,81.515,22400000.0
2008-04-30 15:18:00,81.507,81.507,81.5,81.504,22400000.0
2008-04-30 15:19:00,81.502,81.508,81.489,81.508,16000000.0
2008-04-30 15:20:00,81.527,81.527,81.495,81.495,24400000.0
2008-04-30 15:21:00,81.491,81.491,81.449,81.451,14400000.0
2008-04-30 15:22:00,81.444,81.474,81.444,81.474,14400000.0
2008-04-30 15:23:00,81.487,81.487,81.479,81.479,47400000.0
2008-04-30 15:24:00,81.487,81.51,81.487,81.509,25600000.0
2008-04-30 15:25:00,81.501,81.506,81.495,81.495,27200000.0
2008-04-30 15:26:00,81.487,81.487,81.477,81.484,40000000.0
2008-04-30 15:27:00,81.485,81.488,81.483,81.486,28200000.0
2008-04-30 15:28:00,81.49,81.498,81.49,81.49,69200000.0
2008-04-30 15:29:00,81.492,81.507,81.409,81.507,45800000.0
2008-04-30 15:30:00,81.42,81.511,81.38,81.419,114600000.0
2008-04-30 15:31:00,81.497,81.503,81.494,81.5,60800000.0
2008-04-30 15:32:00,81.497,81.523,81.494,81.523,30400000.0
2008-04-30 15:33:00,81.529,81.542,81.529,81.542,30200000.0
2008-04-30 15:34:00,81.543,81.582,81.543,81.579,22400000.0
2008-04-30 15:35:00,81.586,81.586,81.565,81.565,33600000.0
2008-04-30 15:36:00,81.559,81.559,81.547,81.547,32000000.0
2008-04-30 15:37:00,81.553,81.562,81.553,81.559,30800000.0
2008-04-30 15:38:00,81.548,81.552,81.52,81.535,59200000.0
2008-04-30 15:39:00,81.533,81.546,81.528,81.545,36200000.0
2008-04-30 15:40:00,81.545,81.555,81.536,81.555,35200000.0
2008-04-30 15:41:00,81.554,81.554,81.536,81.548,25600000.0
2008-04-30 15:42:00,81.557,81.56,81.544,81.55,43200000.0
2008-04-30 15:43:00,81.557,81.567,81.555,81.567,27200000.0
2008-04-30 15:44:00,81.561,81.567,81.559,81.565,27600000.0
2008-04-30 15:45:00,81.576,81.583,81.556,81.583,16000000.0
2008-04-30 15:46:00,81.571,81.578,81.548,81.548,14400000.0
2008-04-30 15:47:00,81.53,81.539,81.519,81.539,30400000.0
2008-04-30 15:48:00,81.538,81.57,81.538,81.57,27200000.0
2008-04-30 15:49:00,81.579,81.586,81.552,81.563,11200000.0
2008-04-30 15:50:00,81.588,81.609,81.588,81.603,25600000.0
2008-04-30 15:51:00,81.608,81.631,81.608,81.611,43200000.0
2008-04-30 15:52:00,81.62,81.628,81.615,81.628,20800000.0
2008-04-30 15:53:00,81.635,81.635,81.599,81.599,24400000.0
2008-04-30 15:54:00,81.607,81.621,81.607,81.621,28800000.0
2008-04-30 15:55:00,81.618,81.624,81.615,81.615,24000000.0
2008-04-30 15:56:00,81.602,81.611,81.596,81.611,51200000.0
2008-04-30 15:57:00,81.592,81.609,81.592,81.602,13200000.0
2008-04-30 15:58:00,81.6,81.602,81.587,81.594,18600000.0
2008-04-30 15:59:00,81.591,81.591,81.583,81.59,36800000.0
2008-04-30 16:00:00,81.601,81.618,81.6,81.6,51200000.0
2008-04-30 16:01:00,81.59,81.616,81.59,81.602,41600000.0
2008-04-30 16:02:00,81.601,81.612,81.598,81.612,22400000.0
2008-04-30 16:03:00,81.628,81.631,81.62,81.62,63400000.0
2008-04-30 16:04:00,81.606,81.609,81.593,81.593,44800000.0
2008-04-30 16:05:00,81.596,81.614,81.596,81.613,48000000.0
2008-04-30 16:06:00,81.617,81.635,81.617,81.632,35200000.0
2008-04-30 16:07:00,81.638,81.658,81.635,81.658,32000000.0
2008-04-30 16:08:00,81.651,81.653,81.645,81.645,44200000.0
2008-04-30 16:09:00,81.651,81.685,81.651,81.685,44800000.0
2008-04-30 16:10:00,81.705,81.705,81.66,81.66,41600000.0
2008-04-30 16:11:00,81.642,81.642,81.617,81.617,14400000.0
2008-04-30 16:12:00,81.6,81.607,81.592,81.6,55400000.0
2008-04-30 16:13:00,81.609,81.616,81.605,81.613,11200000.0
2008-04-30 16:14:00,81.583,81.585,81.569,81.584,49600000.0
2008-04-30 16:15:00,81.599,81.613,81.598,81.613,58600000.0
2008-04-30 16:16:00,81.599,81.605,81.592,81.6,17600000.0
2008-04-30 16:17:00,81.587,81.587,81.544,81.546,38400000.0
2008-04-30 16:18:00,81.566,81.582,81.566,81.577,38400000.0
2008-04-30 16:19:00,81.565,81.565,81.553,81.563,21800000.0
2008-04-30 16:20:00,81.579,81.582,81.558,81.558,10000000.0
2008-04-30 16:21:00,81.559,81.573,81.559,81.57,27200000.0
2008-04-30 16:22:00,81.556,81.568,81.55,81.553,41000000.0
2008-04-30 16:23:00,81.563,81.569,81.547,81.567,43600000.0
2008-04-30 16:24:00,81.582,81.595,81.582,81.588,17000000.0
2008-04-30 16:25:00,81.59,81.592,81.582,81.592,33400000.0
2008-04-30 16:26:00,81.596,81.63,81.596,81.63,17600000.0
2008-04-30 16:27:00,81.623,81.626,81.619,81.622,35600000.0
2008-04-30 16:28:00,81.613,81.614,81.589,81.589,27200000.0
2008-04-30 16:29:00,81.586,81.588,81.58,81.588,11200000.0
2008-04-30 16:30:00,81.586,81.617,81.586,81.617,43200000.0
2008-04-30 16:31:00,81.637,81.645,81.631,81.631,41600000.0
2008-04-30 16:32:00,81.61,81.61,81.596,81.598,12200000.0
2008-04-30 16:33:00,81.594,81.618,81.594,81.602,27200000.0
2008-04-30 16:34:00,81.58,81.586,81.576,81.576,35200000.0
2008-04-30 16:35:00,81.581,81.582,81.568,81.576,52800000.0
2008-04-30 16:36:00,81.598,81.627,81.598,81.627,51200000.0
2008-04-30 16:37:00,81.634,81.662,81.634,81.655,41000000.0
2008-04-30 16:38:00,81.667,81.698,81.667,81.698,40400000.0
2008-04-30 16:39:00,81.691,81.694,81.663,81.675,35600000.0
2008-04-30 16:40:00,81.678,81.686,81.669,81.676,55400000.0
2008-04-30 16:41:00,81.676,81.684,81.661,81.684,73000000.0
2008-04-30 16:42:00,81.685,81.687,81.667,81.668,54400000.0
2008-04-30 16:43:00,81.641,81.641,81.606,81.607,17000000.0
2008-04-30 16:44:00,81.612,81.612,81.601,81.611,11200000.0
2008-04-30 16:45:00,81.612,81.629,81.612,81.626,57600000.0
2008-04-30 16:46:00,81.614,81.615,81.604,81.605,12800000.0
2008-04-30 16:47:00,81.592,81.626,81.592,81.601,70400000.0
2008-04-30 16:48:00,81.567,81.576,81.556,81.557,52800000.0
2008-04-30 16:49:00,81.55,81.551,81.532,81.532,36800000.0
2008-04-30 16:50:00,81.513,81.513,81.493,81.493,75200000.0
2008-04-30 16:51:00,81.503,81.549,81.503,81.549,32000000.0
2008-04-30 16:52:00,81.534,81.535,81.525,81.53,46400000.0
2008-04-30 16:53:00,81.48,81.48,81.457,81.479,30400000.0
2008-04-30 16:54:00,81.499,81.508,81.483,81.508,11200000.0
2008-04-30 16:55:00,81.521,81.542,81.514,81.542,27200000.0
2008-04-30 16:56:00,81.561,81.57,81.558,81.566,36800000.0
2008-04-30 16:57:00,81.554,81.569,81.538,81.569,19200000.0
2008-04-30 16:58:00,81.583,81.591,81.575,81.591,12800000.0
2008-04-30 16:59:00,81.601,81.659,81.601,81.659,50600000.0
2008-04-30 17:00:00,81.662,81.662,81.637,81.638,49600000.0
2008-04-30 17:01:00,81.635,81.662,81.624,81.662,40400000.0
2008-04-30 17:02:00,81.652,81.652,81.641,81.647,33600000.0
2008-04-30 17:03:00,81.636,81.638,81.622,81.634,44800000.0
2008-04-30 17:04:00,81.635,81.656,81.635,81.638,41600000.0
2008-04-30 17:05:00,81.626,81.63,81.609,81.63,54400000.0
2008-04-30 17:06:00,81.645,81.669,81.645,81.669,59200000.0
2008-04-30 17:07:00,81.672,81.686,81.672,81.68,35200000.0
2008-04-30 17:08:00,81.719,81.736,81.697,81.697,68800000.0
2008-04-30 17:09:00,81.68,81.696,81.68,81.692,59200000.0
2008-04-30 17:10:00,81.698,81.706,81.681,81.706,25000000.0
2008-04-30 17:11:00,81.706,81.738,81.698,81.738,37800000.0
2008-04-30 17:12:00,81.734,81.734,81.694,81.704,25600000.0
2008-04-30 17:13:00,81.7,81.712,81.689,81.712,28800000.0
2008-04-30 17:14:00,81.728,81.728,81.703,81.717,22400000.0
2008-04-30 17:15:00,81.687,81.694,81.687,81.693,18600000.0
2008-04-30 17:16:00,81.686,81.686,81.636,81.636,17600000.0
2008-04-30 17:17:00,81.634,81.638,81.624,81.629,37800000.0
2008-04-30 17:18:00,81.635,81.64,81.624,81.636,57600000.0
2008-04-30 17:19:00,81.632,81.661,81.632,81.661,24000000.0
2008-04-30 17:20:00,81.662,81.665,81.657,81.658,15400000.0
2008-04-30 17:21:00,81.662,81.677,81.662,81.67,28800000.0
2008-04-30 17:22:00,81.678,81.678,81.653,81.653,19200000.0
2008-04-30 17:23:00,81.646,81.648,81.623,81.624,11200000.0
2008-04-30 17:24:00,81.629,81.629,81.61,81.629,12800000.0
2008-04-30 17:25:00,81.62,81.62,81.607,81.607,17600000.0
2008-04-30 17:26:00,81.59,81.59,81.565,81.575,35200000.0
2008-04-30 17:27:00,81.561,81.561,81.545,81.552,46400000.0
2008-04-30 17:28:00,81.547,81.558,81.547,81.549,32000000.0
2008-04-30 17:29:00,81.567,81.567,81.532,81.532,27200000.0
2008-04-30 17:30:00,81.518,81.533,81.518,81.527,17600000.0
2008-04-30 17:31:00,81.527,81.536,81.524,81.53,87600000.0
2008-04-30 17:32:00,81.526,81.531,81.52,81.527,52800000.0
2008-04-30 17:33:00,81.532,81.539,81.528,81.529,36800000.0
2008-04-30 17:34:00,81.52,81.529,81.506,81.509,64000000.0
2008-04-30 17:35:00,81.491,81.491,81.479,81.485,43200000.0
2008-04-30 17:36:00,81.499,81.499,81.485,81.485,33000000.0
2008-04-30 17:37:00,81.488,81.488,81.468,81.468,16000000.0
2008-04-30 17:38:00,81.466,81.472,81.461,81.472,34600000.0
2008-04-30 17:39:00,81.477,81.522,81.477,81.522,16400000.0
2008-04-30 17:40:00,81.548,81.559,81.54,81.559,76000000.0
2008-04-30 17:41:00,81.569,81.575,81.569,81.569,12800000.0
2008-04-30 17:42:00,81.577,81.59,81.577,81.583,12800000.0
2008-04-30 17:43:00,81.588,81.588,81.575,81.588,17600000.0
2008-04-30 17:44:00,81.589,81.605,81.587,81.601,30400000.0
2008-04-30 17:45:00,81.598,81.606,81.597,81.597,30400000.0
2008-04-30 17:46:00,81.589,81.606,81.585,81.601,41000000.0
2008-04-30 17:47:00,81.613,81.649,81.613,81.649,58000000.0
2008-04-30 17:48:00,81.647,81.652,81.644,81.65,57000000.0
2008-04-30 17:49:00,81.657,81.663,81.65,81.658,45800000.0
2008-04-30 17:50:00,81.649,81.652,81.646,81.649,12600000.0
2008-04-30 17:51:00,81.642,81.645,81.636,81.643,50000000.0
2008-04-30 17:52:00,81.631,81.639,81.628,81.635,43600000.0
2008-04-30 17:53:00,81.624,81.624,81.612,81.614,34000000.0
2008-04-30 17:54:00,81.588,81.608,81.588,81.608,37800000.0
2008-04-30 17:55:00,81.624,81.626,81.613,81.626,40000000.0
2008-04-30 17:56:00,81.635,81.674,81.631,81.674,44800000.0
2008-04-30 17:57:00,81.663,81.663,81.643,81.643,36800000.0
2008-04-30 17:58:00,81.647,81.647,81.636,81.636,18000000.0
2008-04-30 17:59:00,81.623,81.623,81.591,81.591,62400000.0
2008-04-30 18:00:00,81.611,81.636,81.61,81.636,51200000.0
2008-04-30 18:01:00,81.64,81.64,81.633,81.634,32000000.0
2008-04-30 18:02:00,81.64,81.64,81.634,81.635,24000000.0
2008-04-30 18:03:00,81.637,81.651,81.637,81.648,36800000.0
2008-04-30 18:04:00,81.655,81.666,81.655,81.666,33600000.0
2008-04-30 18:05:00,81.665,81.675,81.663,81.663,12800000.0
2008-04-30 18:06:00,81.67,81.685,81.664,81.685,30400000.0
2008-04-30 18:07:00,81.687,81.687,81.678,81.678,11200000.0
2008-04-30 18:08:00,81.677,81.678,81.66,81.667,85200000.0
2008-04-30 18:09:00,81.664,81.668,81.653,81.653,33600000.0
2008-04-30 18:10:00,81.641,81.641,81.587,81.587,16000000.0
2008-04-30 18:11:00,81.6,81.631,81.598,81.631,12200000.0
2008-04-30 18:12:00,81.637,81.656,81.637,81.645,12800000.0
2008-04-30 18:13:00,81.642,81.642,81.611,81.611,27200000.0
2008-04-30 18:14:00,81.629,81.66,81.629,81.66,19200000.0
2008-04-30 18:15:00,81.675,81.676,81.666,81.666,30400000.0
2008-04-30 18:16:00,81.662,81.67,81.657,81.669,56000000.0
2008-04-30 18:17:00,81.667,81.672,81.663,81.664,43200000.0
2008-04-30 18:18:00,81.662,81.666,81.657,81.664,30400000.0
2008-04-30 18:19:00,81.662,81.662,81.65,81.652,45800000.0
2008-04-30 18:20:00,81.665,81.68,81.665,81.68,43200000.0
2008-04-30 18:21:00,81.664,81.667,81.656,81.661,12800000.0
2008-04-30 18:22:00,81.673,81.693,81.673,81.682,33000000.0
2008-04-30 18:23:00,81.709,81.738,81.709,81.727,46400000.0
2008-04-30 18:24:00,81.718,81.728,81.709,81.712,52800000.0
2008-04-30 18:25:00,81.715,81.728,81.698,81.723,33600000.0
2008-04-30 18:26:00,81.722,81.725,81.715,81.718,30400000.0
2008-04-30 18:27:00,81.717,81.717,81.703,81.715,33600000.0
2008-04-30 18:28:00,81.728,81.737,81.728,81.737,12800000.0
2008-04-30 18:29:00,81.739,81.751,81.732,81.751,25600000.0
2008-04-30 18:30:00,81.741,81.753,81.738,81.747,36200000.0
2008-04-30 18:31:00,81.74,81.743,81.727,81.743,11600000.0
2008-04-30 18:32:00,81.739,81.741,81.735,81.735,70400000.0
2008-04-30 18:33:00,81.734,81.734,81.727,81.727,32400000.0
2008-04-30 18:34:00,81.722,81.723,81.706,81.706,19200000.0
2008-04-30 18:35:00,81.716,81.729,81.714,81.722,43200000.0
2008-04-30 18:36:00,81.722,81.729,81.718,81.722,69200000.0
2008-04-30 18:37:00,81.712,81.72,81.712,81.716,36800000.0
2008-04-30 18:38:00,81.687,81.722,81.687,81.718,49600000.0
2008-04-30 18:39:00,81.716,81.723,81.705,81.714,76200000.0
2008-04-30 18:40:00,81.715,81.718,81.709,81.717,65600000.0
2008-04-30 18:41:00,81.738,81.738,81.706,81.706,71200000.0
2008-04-30 18:42:00,81.698,81.725,81.698,81.719,77800000.0
2008-04-30 18:43:00,81.714,81.714,81.705,81.71,49000000.0
2008-04-30 18:44:00,81.707,81.708,81.701,81.701,30800000.0
2008-04-30 18:45:00,81.701,81.715,81.683,81.703,12800000.0
2008-04-30 18:46:00,81.703,81.704,81.693,81.698,13200000.0
2008-04-30 18:47:00,81.683,81.692,81.677,81.683,14400000.0
2008-04-30 18:48:00,81.68,81.683,81.672,81.673,28800000.0
2008-04-30 18:49:00,81.668,81.668,81.66,81.668,24000000.0
2008-04-30 18:50:00,81.663,81.665,81.658,81.665,46400000.0
2008-04-30 18:51:00,81.66,81.66,81.634,81.643,13200000.0
2008-04-30 18:52:00,81.635,81.636,81.624,81.624,19200000.0
2008-04-30 18:53:00,81.617,81.62,81.605,81.608,29800000.0
2008-04-30 18:54:00,81.622,81.622,81.614,81.614,19200000.0
2008-04-30 18:55:00,81.608,81.616,81.604,81.615,21800000.0
2008-04-30 18:56:00,81.618,81.618,81.602,81.618,16000000.0
2008-04-30 18:57:00,81.624,81.631,81.62,81.62,19200000.0
2008-04-30 18:58:00,81.62,81.622,81.617,81.618,32000000.0
2008-04-30 18:59:00,81.628,81.635,81.627,81.634,32400000.0
2008-04-30 19:00:00,81.656,81.658,81.652,81.655,14400000.0
2008-04-30 19:01:00,81.667,81.692,81.667,81.688,19200000.0
2008-04-30 19:02:00,81.694,81.746,81.694,81.746,43200000.0
2008-04-30 19:03:00,81.739,81.747,81.739,81.744,14400000.0
2008-04-30 19:04:00,81.736,81.736,81.715,81.722,17600000.0
2008-04-30 19:05:00,81.72,81.73,81.712,81.712,21800000.0
2008-04-30 19:06:00,81.717,81.717,81.704,81.71,55400000.0
2008-04-30 19:07:00,81.698,81.698,81.682,81.682,35200000.0
2008-04-30 19:08:00,81.68,81.686,81.679,81.679,22400000.0
2008-04-30 19:09:00,81.674,81.683,81.667,81.667,12800000.0
2008-04-30 19:10:00,81.668,81.677,81.668,81.675,17600000.0
2008-04-30 19:11:00,81.676,81.676,81.653,81.661,30400000.0
2008-04-30 19:12:00,81.664,81.668,81.664,81.667,24000000.0
2008-04-30 19:13:00,81.667,81.667,81.654,81.654,12200000.0
2008-04-30 19:14:00,81.654,81.668,81.654,81.668,12800000.0
2008-04-30 19:15:00,81.663,81.676,81.66,81.671,16000000.0
2008-04-30 19:16:00,81.676,81.676,81.65,81.655,12800000.0
2008-04-30 19:17:00,81.658,81.668,81.656,81.668,14400000.0
2008-04-30 19:18:00,81.669,81.669,81.659,81.659,31400000.0
2008-04-30 19:19:00,81.657,81.657,81.646,81.654,11600000.0
2008-04-30 19:20:00,81.646,81.651,81.637,81.651,14800000.0
2008-04-30 19:21:00,81.646,81.646,81.622,81.622,17600000.0
2008-04-30 19:22:00,81.629,81.629,81.616,81.622,14400000.0
2008-04-30 19:23:00,81.629,81.639,81.621,81.633,16000000.0
2008-04-30 19:24:00,81.63,81.639,81.618,81.618,48000000.0
2008-04-30 19:25:00,81.623,81.623,81.608,81.609,11200000.0
2008-04-30 19:26:00,81.572,81.572,81.548,81.548,42000000.0
2008-04-30 19:27:00,81.533,81.533,81.508,81.523,14400000.0
2008-04-30 19:28:00,81.516,81.526,81.502,81.526,12800000.0
2008-04-30 19:29:00,81.542,81.558,81.542,81.558,12800000.0
2008-04-30 19:30:00,81.576,81.576,81.558,81.558,10600000.0
2008-04-30 19:31:00,81.552,81.557,81.552,81.553,12800000.0
2008-04-30 19:32:00,81.53,81.539,81.53,81.537,11200000.0
2008-04-30 19:33:00,81.547,81.547,81.537,81.54,11200000.0
2008-04-30 19:34:00,81.546,81.547,81.535,81.546,12800000.0
2008-04-30 19:35:00,81.548,81.553,81.54,81.552,17600000.0
2008-04-30 19:36:00,81.557,81.558,81.533,81.544,16000000.0
2008-04-30 19:37:00,81.552,81.58,81.552,81.58,11200000.0
2008-04-30 19:38:00,81.582,81.585,81.578,81.584,11200000.0
2008-04-30 19:39:00,81.583,81.612,81.583,81.609,12800000.0
2008-04-30 19:40:00,81.616,81.627,81.616,81.622,11200000.0
2008-04-30 19:41:00,81.61,81.616,81.605,81.614,11200000.0
2008-04-30 19:42:00,81.612,81.615,81.61,81.613,11200000.0
2008-04-30 19:43:00,81.623,81.623,81.609,81.609,19200000.0
2008-04-30 19:44:00,81.598,81.607,81.592,81.595,10600000.0
2008-04-30 19:45:00,81.593,81.593,81.565,81.581,16000000.0
2008-04-30 19:46:00,81.573,81.581,81.573,81.575,14400000.0
2008-04-30 19:47:00,81.57,81.575,81.561,81.575,17600000.0
2008-04-30 19:48:00,81.58,81.589,81.569,81.587,12800000.0
2008-04-30 19:49:00,81.592,81.594,81.587,81.587,30400000.0
2008-04-30 19:50:00,81.579,81.579,81.565,81.573,12800000.0
2008-04-30 19:51:00,81.561,81.568,81.561,81.567,12800000.0
2008-04-30 19:52:00,81.556,81.587,81.556,81.587,16000000.0
2008-04-30 19:53:00,81.601,81.607,81.594,81.594,12800000.0
2008-04-30 19:54:00,81.572,81.582,81.568,81.582,12800000.0
2008-04-30 19:55:00,81.578,81.581,81.569,81.581,11200000.0
2008-04-30 19:56:00,81.583,81.589,81.566,81.576,16000000.0
2008-04-30 19:57:00,81.577,81.578,81.572,81.572,12800000.0
2008-04-30 19:58:00,81.566,81.566,81.55,81.55,11200000.0
2008-04-30 19:59:00,81.539,81.546,81.536,81.546,12800000.0
2008-04-30 20:00:00,81.552,81.573,81.552,81.573,18000000.0
2008-04-30 20:01:00,81.579,81.585,81.579,81.585,11200000.0
2008-04-30 20:02:00,81.59,81.622,81.59,81.622,17600000.0
2008-04-30 20:03:00,81.638,81.659,81.638,81.659,16000000.0
2008-04-30 20:04:00,81.637,81.639,81.63,81.638,30800000.0
2008-04-30 20:05:00,81.667,81.678,81.667,81.678,12800000.0
2008-04-30 20:06:00,81.679,81.689,81.676,81.687,11200000.0
2008-04-30 20:07:00,81.662,81.683,81.662,81.673,17600000.0
2008-04-30 20:08:00,81.685,81.692,81.676,81.692,38400000.0
2008-04-30 20:09:00,81.712,81.726,81.712,81.726,11200000.0
2008-04-30 20:10:00,81.743,81.778,81.743,81.778,15400000.0
2008-04-30 20:11:00,81.794,81.806,81.794,81.795,11200000.0
2008-04-30 20:12:00,81.795,81.802,81.764,81.764,11200000.0
2008-04-30 20:13:00,81.759,81.759,81.718,81.718,27200000.0
2008-04-30 20:14:00,81.705,81.738,81.668,81.738,14400000.0
2008-04-30 20:15:00,81.7,81.837,81.7,81.837,17600000.0
2008-04-30 20:16:00,81.74,81.787,81.682,81.787,28800000.0
2008-04-30 20:17:00,81.806,81.806,81.76,81.798,33600000.0
2008-04-30 20:18:00,81.839,81.839,81.765,81.807,32000000.0
2008-04-30 20:19:00,81.818,81.825,81.752,81.752,11200000.0
2008-04-30 20:20:00,81.708,81.708,81.672,81.672,18600000.0
2008-04-30 20:21:00,81.673,81.701,81.673,81.701,16400000.0
2008-04-30 20:22:00,81.661,81.668,81.572,81.572,14400000.0
2008-04-30 20:23:00,81.58,81.687,81.546,81.687,12800000.0
2008-04-30 20:24:00,81.71,81.744,81.71,81.735,16000000.0
2008-04-30 20:25:00,81.698,81.698,81.679,81.679,11200000.0
2008-04-30 20:26:00,81.681,81.74,81.673,81.74,16000000.0
2008-04-30 20:27:00,81.705,81.705,81.618,81.621,12800000.0
2008-04-30 20:28:00,81.68,81.728,81.68,81.709,11200000.0
2008-04-30 20:29:00,81.675,81.767,81.661,81.767,13200000.0
2008-04-30 20:30:00,81.77,81.77,81.727,81.744,26600000.0
2008-04-30 20:31:00,81.764,81.779,81.744,81.744,11200000.0
2008-04-30 20:32:00,81.752,81.777,81.749,81.749,11200000.0
2008-04-30 20:33:00,81.742,81.78,81.742,81.776,12800000.0
2008-04-30 20:34:00,81.758,81.774,81.758,81.77,11200000.0
2008-04-30 20:35:00,81.817,81.824,81.766,81.766,11200000.0
2008-04-30 20:36:00,81.776,81.795,81.775,81.791,16000000.0
2008-04-30 20:37:00,81.821,81.821,81.792,81.792,8000000.0
2008-04-30 20:38:00,81.779,81.791,81.746,81.746,12800000.0
2008-04-30 20:39:00,81.71,81.768,81.71,81.768,14400000.0
2008-04-30 20:40:00,81.757,81.766,81.731,81.731,11200000.0
2008-04-30 20:41:00,81.756,81.763,81.751,81.755,14400000.0
2008-04-30 20:42:00,81.759,81.759,81.723,81.724,11200000.0
2008-04-30 20:43:00,81.752,81.787,81.752,81.764,14400000.0
2008-04-30 20:44:00,81.772,81.779,81.77,81.77,10600000.0
2008-04-30 20:45:00,81.766,81.812,81.766,81.812,12800000.0
2008-04-30 20:46:00,81.795,81.795,81.684,81.684,14400000.0
2008-04-30 20:47:00,81.683,81.717,81.683,81.702,8000000.0
2008-04-30 20:48:00,81.732,81.735,81.723,81.724,17000000.0
2008-04-30 20:49:00,81.718,81.731,81.714,81.72,11200000.0
2008-04-30 20:50:00,81.7,81.703,81.693,81.693,9000000.0
2008-04-30 20:51:00,81.687,81.715,81.682,81.712,29200000.0
2008-04-30 20:52:00,81.727,81.739,81.719,81.727,11200000.0
2008-04-30 20:53:00,81.703,81.729,81.7,81.728,16000000.0
2008-04-30 20:54:00,81.705,81.712,81.676,81.676,13200000.0
2008-04-30 20:55:00,81.652,81.653,81.632,81.632,11200000.0
2008-04-30 20:56:00,81.62,81.62,81.58,81.583,12800000.0
2008-04-30 20:57:00,81.533,81.595,81.533,81.595,12800000.0
2008-04-30 20:58:00,81.594,81.594,81.567,81.568,16400000.0
2008-04-30 20:59:00,81.536,81.536,81.492,81.492,11200000.0
2008-04-30 21:00:00,81.49,81.49,81.474,81.474,17600000.0
2008-04-30 21:01:00,81.495,81.508,81.492,81.492,11200000.0
2008-04-30 21:02:00,81.467,81.482,81.463,81.482,16000000.0
2008-04-30 21:03:00,81.479,81.479,81.409,81.409,12800000.0
2008-04-30 21:04:00,81.388,81.417,81.384,81.417,16000000.0
2008-04-30 21:05:00,81.42,81.421,81.372,81.372,12800000.0
2008-04-30 21:06:00,81.373,81.412,81.373,81.412,12800000.0
2008-04-30 21:07:00,81.443,81.48,81.443,81.48,14400000.0
2008-04-30 21:08:00,81.469,81.469,81.432,81.432,16000000.0
2008-04-30 21:09:00,81.439,81.445,81.416,81.445,14400000.0
2008-04-30 21:10:00,81.458,81.465,81.442,81.442,12800000.0
2008-04-30 21:11:00,81.416,81.416,81.37,81.37,13200000.0
2008-04-30 21:12:00,81.324,81.347,81.324,81.329,12800000.0
2008-04-30 21:13:00,81.305,81.305,81.278,81.289,16000000.0
2008-04-30 21:14:00,81.287,81.288,81.269,81.288,12800000.0
2008-04-30 21:15:00,81.291,81.301,81.291,81.3,11200000.0
2008-04-30 21:16:00,81.297,81.301,81.291,81.301,19200000.0
2008-04-30 21:17:00,81.31,81.347,81.31,81.347,14400000.0
2008-04-30 21:18:00,81.356,81.363,81.352,81.352,8000000.0
2008-04-30 21:19:00,81.317,81.326,81.315,81.325,11200000.0
2008-04-30 21:20:00,81.309,81.333,81.309,81.318,14400000.0
2008-04-30 21:21:00,81.335,81.354,81.335,81.354,8000000.0
2008-04-30 21:22:00,81.349,81.361,81.335,81.361,12800000.0
2008-04-30 21:23:00,81.381,81.381,81.368,81.368,12800000.0
2008-04-30 21:24:00,81.372,81.381,81.369,81.372,11200000.0
2008-04-30 21:25:00,81.383,81.383,81.367,81.367,17600000.0
2008-04-30 21:26:00,81.362,81.362,81.329,81.346,24000000.0
2008-04-30 21:27:00,81.328,81.336,81.318,81.318,22400000.0
2008-04-30 21:28:00,81.329,81.342,81.323,81.327,11200000.0
2008-04-30 21:29:00,81.318,81.318,81.28,81.28,27200000.0
2008-04-30 21:30:00,81.291,81.308,81.291,81.308,12200000.0
2008-04-30 21:31:00,81.293,81.305,81.293,81.294,16000000.0
2008-04-30 21:32:00,81.303,81.307,81.289,81.3,14400000.0
2008-04-30 21:33:00,81.305,81.319,81.302,81.318,11200000.0
2008-04-30 21:34:00,81.297,81.316,81.293,81.312,17600000.0
2008-04-30 21:35:00,81.325,81.327,81.318,81.323,14400000.0
2008-04-30 21:36:00,81.318,81.318,81.292,81.292,11200000.0
2008-04-30 21:37:00,81.288,81.303,81.277,81.303,16000000.0
2008-04-30 21:38:00,81.308,81.382,81.266,81.266,12800000.0
2008-04-30 21:39:00,81.357,81.367,81.357,81.366,12800000.0
2008-04-30 21:40:00,81.367,81.367,81.351,81.357,11200000.0
2008-04-30 21:41:00,81.367,81.368,81.286,81.319,11200000.0
2008-04-30 21:42:00,81.336,81.336,81.301,81.317,14400000.0
2008-04-30 21:43:00,81.325,81.325,81.279,81.279,13800000.0
2008-04-30 21:44:00,81.33,81.357,81.33,81.354,12800000.0
2008-04-30 21:45:00,81.358,81.362,81.339,81.341,17600000.0
2008-04-30 21:46:00,81.328,81.331,81.318,81.325,14400000.0
2008-04-30 21:47:00,81.316,81.322,81.311,81.322,11200000.0
2008-04-30 21:48:00,81.317,81.339,81.317,81.339,35200000.0
2008-04-30 21:49:00,81.341,81.356,81.341,81.353,11200000.0
2008-04-30 21:50:00,81.339,81.339,81.311,81.311,12800000.0
2008-04-30 21:51:00,81.306,81.306,81.286,81.286,17600000.0
2008-04-30 21:52:00,81.272,81.288,81.272,81.288,11200000.0
2008-04-30 21:53:00,81.298,81.298,81.284,81.287,11200000.0
2008-04-30 21:54:00,81.294,81.296,81.281,81.296,11200000.0
2008-04-30 21:55:00,81.286,81.298,81.272,81.272,12800000.0
2008-04-30 21:56:00,81.263,81.263,81.24,81.24,12800000.0
2008-04-30 21:57:00,81.211,81.214,81.199,81.199,17600000.0
2008-04-30 21:58:00,81.195,81.212,81.195,81.204,8000000.0
2008-04-30 21:59:00,81.196,81.218,81.195,81.213,12800000.0
2008-04-30 22:00:00,81.22,81.23,81.218,81.225,17600000.0
2008-04-30 22:01:00,81.223,81.23,81.223,81.23,11200000.0
2008-04-30 22:02:00,81.235,81.252,81.235,81.248,11200000.0
2008-04-30 22:03:00,81.247,81.247,81.239,81.239,17600000.0
2008-04-30 22:04:00,81.249,81.249,81.23,81.23,16000000.0
2008-04-30 22:05:00,81.223,81.224,81.212,81.212,10600000.0
2008-04-30 22:06:00,81.217,81.231,81.217,81.226,12800000.0
2008-04-30 22:07:00,81.216,81.221,81.215,81.215,16000000.0
2008-04-30 22:08:00,81.222,81.228,81.209,81.228,16400000.0
2008-04-30 22:09:00,81.219,81.236,81.214,81.236,12800000.0
2008-04-30 22:10:00,81.238,81.243,81.235,81.241,12800000.0
2008-04-30 22:11:00,81.238,81.256,81.238,81.256,11200000.0
2008-04-30 22:12:00,81.26,81.26,81.254,81.254,12800000.0
2008-04-30 22:13:00,81.248,81.256,81.238,81.246,12800000.0
2008-04-30 22:14:00,81.235,81.235,81.222,81.223,12800000.0
2008-04-30 22:15:00,81.205,81.22,81.205,81.218,14400000.0
2008-04-30 22:16:00,81.222,81.239,81.222,81.237,17600000.0
2008-04-30 22:17:00,81.24,81.252,81.24,81.25,11200000.0
2008-04-30 22:18:00,81.247,81.257,81.242,81.257,11200000.0
2008-04-30 22:19:00,81.222,81.246,81.222,81.246,12800000.0
2008-04-30 22:20:00,81.25,81.259,81.247,81.252,12800000.0
2008-04-30 22:21:00,81.246,81.246,81.237,81.237,9600000.0
2008-04-30 22:22:00,81.248,81.257,81.247,81.256,12800000.0
2008-04-30 22:23:00,81.259,81.266,81.258,81.265,12800000.0
2008-04-30 22:24:00,81.266,81.271,81.266,81.27,11200000.0
2008-04-30 22:25:00,81.27,81.27,81.259,81.259,16000000.0
2008-04-30 22:26:00,81.256,81.264,81.252,81.264,11200000.0
2008-04-30 22:27:00,81.259,81.259,81.244,81.244,12800000.0
2008-04-30 22:28:00,81.247,81.249,81.237,81.237,11200000.0
2008-04-30 22:29:00,81.251,81.258,81.243,81.243,16000000.0
2008-04-30 22:30:00,81.25,81.254,81.246,81.249,17600000.0
2008-04-30 22:31:00,81.243,81.248,81.243,81.244,11200000.0
2008-04-30 22:32:00,81.256,81.256,81.242,81.25,12800000.0
2008-04-30 22:33:00,81.255,81.261,81.244,81.244,10600000.0
2008-04-30 22:34:00,81.266,81.279,81.266,81.277,12800000.0
2008-04-30 22:35:00,81.251,81.253,81.239,81.24,12200000.0
2008-04-30 22:36:00,81.243,81.247,81.243,81.247,3200000.0
2008-04-30 22:37:00,81.249,81.258,81.249,81.254,25400000.0
2008-04-30 22:38:00,81.267,81.267,81.243,81.251,17000000.0
2008-04-30 22:39:00,81.257,81.262,81.254,81.261,12800000.0
2008-04-30 22:40:00,81.258,81.258,81.245,81.245,17600000.0
2008-04-30 22:41:00,81.254,81.259,81.249,81.259,11200000.0
2008-04-30 22:42:00,81.253,81.257,81.241,81.257,8000000.0
2008-04-30 22:43:00,81.265,81.272,81.243,81.243,16000000.0
2008-04-30 22:44:00,81.254,81.262,81.243,81.243,12800000.0
2008-04-30 22:45:00,81.236,81.236,81.216,81.216,16000000.0
2008-04-30 22:46:00,81.207,81.214,81.198,81.214,11200000.0
2008-04-30 22:47:00,81.194,81.195,81.171,81.171,17600000.0
2008-04-30 22:48:00,81.18,81.182,81.173,81.173,11200000.0
2008-04-30 22:49:00,81.163,81.163,81.153,81.155,12800000.0
2008-04-30 22:50:00,81.152,81.155,81.145,81.145,11200000.0
2008-04-30 22:51:00,81.141,81.178,81.14,81.178,11200000.0
2008-04-30 22:52:00,81.183,81.19,81.179,81.185,11200000.0
2008-04-30 22:53:00,81.177,81.185,81.177,81.181,11200000.0
2008-04-30 22:54:00,81.164,81.187,81.164,81.187,12800000.0
2008-04-30 22:55:00,81.161,81.167,81.154,81.167,12800000.0
2008-04-30 22:56:00,81.18,81.197,81.18,81.197,17600000.0
2008-04-30 22:57:00,81.182,81.189,81.176,81.186,17600000.0
2008-04-30 22:58:00,81.202,81.206,81.197,81.206,14400000.0
2008-04-30 22:59:00,81.215,81.218,81.198,81.21,17600000.0
2008-04-30 23:00:00,81.186,81.189,81.171,81.178,17600000.0
2008-04-30 23:01:00,81.183,81.183,81.146,81.146,14400000.0
2008-04-30 23:02:00,81.145,81.149,81.134,81.134,17600000.0
2008-04-30 23:03:00,81.125,81.125,81.038,81.056,16000000.0
2008-04-30 23:04:00,81.062,81.107,81.062,81.107,11200000.0
2008-04-30 23:05:00,81.106,81.106,81.065,81.074,33600000.0
2008-04-30 23:06:00,81.06,81.064,81.055,81.055,12800000.0
2008-04-30 23:07:00,81.026,81.044,81.023,81.044,12800000.0
2008-04-30 23:08:00,81.057,81.069,81.057,81.069,16000000.0
2008-04-30 23:09:00,81.069,81.075,81.065,81.066,17600000.0
2008-04-30 23:10:00,81.071,81.071,81.059,81.063,13200000.0
2008-04-30 23:11:00,81.061,81.061,81.03,81.044,10600000.0
2008-04-30 23:12:00,81.077,81.086,81.074,81.084,16000000.0
2008-04-30 23:13:00,81.037,81.049,81.03,81.049,12800000.0
2008-04-30 23:14:00,81.106,81.111,81.106,81.111,6400000.0
2008-04-30 23:15:00,81.116,81.129,81.116,81.121,17600000.0
2008-04-30 23:16:00,81.127,81.128,81.114,81.12,17600000.0
2008-04-30 23:17:00,81.094,81.094,81.061,81.084,11200000.0
2008-04-30 23:18:00,81.109,81.124,81.109,81.116,11200000.0
2008-04-30 23:19:00,81.118,81.137,81.118,81.131,12800000.0
2008-04-30 23:20:00,81.142,81.17,81.142,81.17,13800000.0
2008-04-30 23:21:00,81.16,81.176,81.16,81.173,16000000.0
2008-04-30 23:22:00,81.173,81.173,81.115,81.115,12800000.0
2008-04-30 23:23:00,81.092,81.092,81.075,81.076,11200000.0
2008-04-30 23:24:00,81.087,81.14,81.087,81.14,11200000.0
2008-04-30 23:25:00,81.142,81.142,81.129,81.129,14400000.0
2008-04-30 23:26:00,81.125,81.125,81.11,81.121,12800000.0
2008-04-30 23:27:00,81.122,81.129,81.113,81.129,18000000.0
2008-04-30 23:28:00,81.128,81.139,81.128,81.135,12800000.0
2008-04-30 23:29:00,81.082,81.105,81.082,81.105,11200000.0
2008-04-30 23:30:00,81.133,81.15,81.133,81.135,16000000.0
2008-04-30 23:31:00,81.122,81.122,81.1,81.11,12800000.0
2008-04-30 23:32:00,81.136,81.136,81.113,81.113,17600000.0
2008-04-30 23:33:00,81.114,81.122,81.113,81.113,12800000.0
2008-04-30 23:34:00,81.122,81.128,81.12,81.126,16000000.0
2008-04-30 23:35:00,81.135,81.135,81.119,81.123,16000000.0
2008-04-30 23:36:00,81.154,81.154,81.1,81.1,12800000.0
2008-04-30 23:37:00,81.122,81.133,81.118,81.119,12800000.0
2008-04-30 23:38:00,81.121,81.133,81.118,81.126,11200000.0
2008-04-30 23:39:00,81.131,81.137,81.128,81.128,8000000.0
2008-04-30 23:40:00,81.126,81.126,81.108,81.121,35200000.0
2008-04-30 23:41:00,81.137,81.137,81.124,81.127,12800000.0
2008-04-30 23:42:00,81.136,81.143,81.126,81.128,17600000.0
2008-04-30 23:43:00,81.108,81.115,81.1,81.115,14400000.0
2008-04-30 23:44:00,81.143,81.155,81.137,81.137,16000000.0
2008-04-30 23:46:00,81.158,81.163,81.155,81.16,17600000.0
2008-04-30 23:47:00,81.129,81.14,81.127,81.14,12800000.0
2008-04-30 23:48:00,81.191,81.225,81.191,81.225,8000000.0
2008-04-30 23:49:00,81.246,81.254,81.231,81.254,16000000.0
2008-04-30 23:50:00,81.263,81.264,81.257,81.261,11200000.0
2008-04-30 23:51:00,81.242,81.253,81.233,81.253,13200000.0
2008-04-30 23:52:00,81.264,81.264,81.24,81.252,12800000.0
2008-04-30 23:53:00,81.228,81.228,81.211,81.214,9600000.0
2008-04-30 23:54:00,81.203,81.205,81.173,81.201,13800000.0
2008-04-30 23:55:00,81.168,81.192,81.16,81.16,9600000.0
2008-04-30 23:56:00,81.189,81.189,81.086,81.086,11200000.0
2008-04-30 23:57:00,81.173,81.191,81.17,81.191,12800000.0
2008-04-30 23:58:00,81.228,81.234,81.177,81.177,11200000.0
2008-04-30 23:59:00,81.172,81.194,81.172,81.192,8400000.0
2008-05-01 00:00:00,81.178,81.181,81.167,81.167,17600000.0
2008-05-01 00:01:00,81.169,81.174,81.166,81.174,12800000.0
2008-05-01 00:02:00,81.19,81.2,81.172,81.19,11200000.0
2008-05-01 00:03:00,81.156,81.16,81.141,81.141,12200000.0
2008-05-01 00:04:00,81.123,81.168,81.123,81.168,11200000.0
2008-05-01 00:05:00,81.19,81.196,81.183,81.193,11200000.0
2008-05-01 00:06:00,81.194,81.196,81.186,81.195,11600000.0
2008-05-01 00:07:00,81.172,81.19,81.172,81.19,12200000.0
2008-05-01 00:08:00,81.184,81.19,81.18,81.19,12200000.0
2008-05-01 00:09:00,81.16,81.163,81.153,81.158,12800000.0
2008-05-01 00:10:00,81.22,81.223,81.213,81.222,12800000.0
2008-05-01 00:11:00,81.156,81.159,81.135,81.15,15400000.0
2008-05-01 00:12:00,81.176,81.183,81.174,81.174,12800000.0
2008-05-01 00:13:00,81.187,81.194,81.185,81.194,12200000.0
2008-05-01 00:14:00,81.221,81.221,81.149,81.151,14400000.0
2008-05-01 00:15:00,81.178,81.178,81.132,81.152,28800000.0
2008-05-01 00:16:00,81.155,81.155,81.144,81.148,14400000.0
2008-05-01 00:17:00,81.148,81.165,81.148,81.148,17600000.0
2008-05-01 00:18:00,81.193,81.204,81.192,81.204,12800000.0
2008-05-01 00:19:00,81.178,81.179,81.156,81.158,12800000.0
2008-05-01 00:20:00,81.192,81.192,81.185,81.185,17600000.0
2008-05-01 00:21:00,81.189,81.194,81.185,81.194,12800000.0
2008-05-01 00:22:00,81.183,81.196,81.174,81.174,17600000.0
2008-05-01 00:23:00,81.179,81.18,81.173,81.18,11200000.0
2008-05-01 00:24:00,81.172,81.179,81.165,81.179,14400000.0
2008-05-01 00:25:00,81.169,81.169,81.147,81.147,12800000.0
2008-05-01 00:26:00,81.148,81.16,81.146,81.146,12800000.0
2008-05-01 00:27:00,81.142,81.162,81.142,81.162,17600000.0
2008-05-01 00:28:00,81.145,81.145,81.129,81.129,31400000.0
2008-05-01 00:29:00,81.143,81.148,81.138,81.142,12800000.0
2008-05-01 00:30:00,81.127,81.145,81.127,81.136,11200000.0
2008-05-01 00:31:00,81.106,81.118,81.097,81.107,11200000.0
2008-05-01 00:32:00,81.138,81.165,81.138,81.165,12800000.0
2008-05-01 00:33:00,81.163,81.163,81.146,81.151,12800000.0
2008-05-01 00:34:00,81.151,81.166,81.151,81.161,19200000.0
2008-05-01 00:35:00,81.17,81.178,81.17,81.175,11200000.0
2008-05-01 00:36:00,81.137,81.156,81.137,81.139,17600000.0
2008-05-01 00:37:00,81.173,81.179,81.17,81.173,12800000.0
2008-05-01 00:38:00,81.177,81.183,81.174,81.179,11200000.0
2008-05-01 00:39:00,81.18,81.203,81.18,81.202,9600000.0
2008-05-01 00:40:00,81.206,81.206,81.149,81.18,16000000.0
2008-05-01 00:41:00,81.204,81.204,81.186,81.186,12800000.0
2008-05-01 00:42:00,81.181,81.2,81.181,81.193,12800000.0
2008-05-01 00:43:00,81.164,81.187,81.164,81.187,11200000.0
2008-05-01 00:44:00,81.193,81.199,81.176,81.193,17600000.0
2008-05-01 00:45:00,81.147,81.157,81.147,81.157,11200000.0
2008-05-01 00:46:00,81.156,81.168,81.156,81.162,14400000.0
2008-05-01 00:47:00,81.187,81.189,81.173,81.186,12200000.0
2008-05-01 00:48:00,81.148,81.156,81.142,81.146,12800000.0
2008-05-01 00:49:00,81.12,81.148,81.12,81.138,16000000.0
2008-05-01 00:50:00,81.193,81.211,81.193,81.203,14400000.0
2008-05-01 00:52:00,81.199,81.222,81.196,81.212,11200000.0
2008-05-01 00:53:00,81.219,81.231,81.211,81.216,17600000.0
2008-05-01 00:54:00,81.207,81.21,81.196,81.204,17600000.0
2008-05-01 00:55:00,81.166,81.187,81.161,81.17,28200000.0
2008-05-01 00:56:00,81.212,81.223,81.211,81.211,12800000.0
2008-05-01 00:57:00,81.174,81.195,81.161,81.195,12800000.0
2008-05-01 00:58:00,81.178,81.182,81.175,81.182,12800000.0
2008-05-01 00:59:00,81.205,81.213,81.205,81.212,11600000.0
2008-05-01 01:00:00,81.217,81.24,81.217,81.238,16000000.0
2008-05-01 01:01:00,81.245,81.257,81.241,81.257,9600000.0
2008-05-01 01:02:00,81.245,81.251,81.245,81.247,11200000.0
2008-05-01 01:03:00,81.234,81.234,81.222,81.223,22400000.0
2008-05-01 01:04:00,81.232,81.234,81.218,81.218,12800000.0
2008-05-01 01:05:00,81.22,81.231,81.22,81.23,12800000.0
2008-05-01 01:06:00,81.252,81.257,81.194,81.25,12800000.0
2008-05-01 01:07:00,81.215,81.224,81.204,81.215,10600000.0
2008-05-01 01:08:00,81.224,81.226,81.198,81.212,16000000.0
2008-05-01 01:09:00,81.254,81.266,81.253,81.256,16400000.0
2008-05-01 01:10:00,81.225,81.225,81.192,81.202,16000000.0
2008-05-01 01:11:00,81.201,81.211,81.201,81.211,11200000.0
2008-05-01 01:12:00,81.232,81.235,81.228,81.23,16400000.0
2008-05-01 01:13:00,81.249,81.28,81.249,81.276,18000000.0
2008-05-01 01:14:00,81.279,81.279,81.252,81.252,16000000.0
2008-05-01 01:15:00,81.214,81.237,81.214,81.214,17600000.0
2008-05-01 01:16:00,81.245,81.251,81.242,81.242,25400000.0
2008-05-01 01:17:00,81.248,81.269,81.248,81.269,12200000.0
2008-05-01 01:18:00,81.253,81.253,81.24,81.241,12800000.0
2008-05-01 01:19:00,81.241,81.242,81.233,81.239,11200000.0
2008-05-01 01:20:00,81.238,81.251,81.238,81.251,11200000.0
2008-05-01 01:21:00,81.251,81.261,81.25,81.25,11200000.0
2008-05-01 01:22:00,81.262,81.264,81.259,81.259,4800000.0
2008-05-01 01:23:00,81.257,81.267,81.257,81.261,11200000.0
2008-05-01 01:24:00,81.263,81.263,81.249,81.25,12200000.0
2008-05-01 01:25:00,81.252,81.257,81.241,81.25,11200000.0
2008-05-01 01:26:00,81.216,81.239,81.216,81.232,11200000.0
2008-05-01 01:27:00,81.233,81.243,81.222,81.231,14800000.0
2008-05-01 01:28:00,81.268,81.273,81.265,81.273,14400000.0
2008-05-01 01:29:00,81.279,81.289,81.277,81.278,16000000.0
2008-05-01 01:30:00,81.275,81.283,81.275,81.276,11200000.0
2008-05-01 01:31:00,81.266,81.266,81.251,81.251,11200000.0
2008-05-01 01:32:00,81.253,81.253,81.243,81.243,13200000.0
2008-05-01 01:33:00,81.202,81.218,81.197,81.214,11200000.0
2008-05-01 01:34:00,81.244,81.244,81.231,81.231,24000000.0
2008-05-01 01:35:00,81.152,81.183,81.146,81.183,11200000.0
2008-05-01 01:36:00,81.225,81.225,81.188,81.188,11200000.0
2008-05-01 01:37:00,81.175,81.18,81.166,81.18,12800000.0
2008-05-01 01:38:00,81.205,81.217,81.194,81.217,17600000.0
2008-05-01 01:39:00,81.214,81.22,81.213,81.216,14400000.0
2008-05-01 01:40:00,81.232,81.244,81.228,81.229,11200000.0
2008-05-01 01:41:00,81.238,81.238,81.208,81.216,12800000.0
2008-05-01 01:42:00,81.214,81.226,81.214,81.22,11200000.0
2008-05-01 01:43:00,81.194,81.194,81.182,81.186,8000000.0
2008-05-01 01:44:00,81.205,81.218,81.205,81.218,12800000.0
2008-05-01 01:45:00,81.214,81.214,81.206,81.211,12800000.0
2008-05-01 01:46:00,81.165,81.2,81.165,81.2,16000000.0
2008-05-01 01:47:00,81.169,81.183,81.149,81.177,12800000.0
2008-05-01 01:48:00,81.215,81.218,81.203,81.216,13200000.0
2008-05-01 01:49:00,81.211,81.219,81.211,81.214,12800000.0
2008-05-01 01:50:00,81.213,81.213,81.208,81.208,14400000.0
2008-05-01 01:51:00,81.18,81.18,81.156,81.171,17600000.0
2008-05-01 01:52:00,81.189,81.189,81.171,81.175,20800000.0
2008-05-01 01:53:00,81.203,81.207,81.191,81.191,8000000.0
2008-05-01 01:54:00,81.209,81.212,81.202,81.205,13200000.0
2008-05-01 01:55:00,81.21,81.223,81.209,81.223,14400000.0
2008-05-01 01:56:00,81.23,81.231,81.225,81.231,12800000.0
2008-05-01 01:57:00,81.213,81.213,81.21,81.212,19200000.0
2008-05-01 01:58:00,81.221,81.221,81.211,81.211,11200000.0
2008-05-01 02:00:00,81.222,81.227,81.222,81.222,12800000.0
2008-05-01 02:01:00,81.199,81.199,81.185,81.187,17600000.0
2008-05-01 02:02:00,81.215,81.227,81.215,81.227,11200000.0
2008-05-01 02:03:00,81.187,81.193,81.185,81.19,15400000.0
2008-05-01 02:04:00,81.237,81.254,81.237,81.253,11200000.0
2008-05-01 02:05:00,81.261,81.261,81.252,81.259,12800000.0
2008-05-01 02:06:00,81.252,81.253,81.236,81.253,14400000.0
2008-05-01 02:07:00,81.255,81.259,81.251,81.256,12800000.0
2008-05-01 02:08:00,81.256,81.267,81.235,81.267,17600000.0
2008-05-01 02:09:00,81.264,81.264,81.231,81.237,16000000.0
2008-05-01 02:10:00,81.246,81.264,81.234,81.234,15400000.0
2008-05-01 02:11:00,81.229,81.237,81.214,81.237,12800000.0
2008-05-01 02:12:00,81.244,81.257,81.232,81.257,17600000.0
2008-05-01 02:13:00,81.26,81.267,81.256,81.259,11200000.0
2008-05-01 02:14:00,81.256,81.268,81.256,81.261,10600000.0
2008-05-01 02:15:00,81.257,81.264,81.252,81.259,11200000.0
2008-05-01 02:16:00,81.261,81.261,81.238,81.238,11200000.0
2008-05-01 02:17:00,81.223,81.237,81.211,81.237,11200000.0
2008-05-01 02:18:00,81.222,81.224,81.208,81.212,12800000.0
2008-05-01 02:19:00,81.191,81.2,81.189,81.2,12800000.0
2008-05-01 02:20:00,81.2,81.209,81.119,81.206,12200000.0
2008-05-01 02:21:00,81.202,81.211,81.2,81.201,17600000.0
2008-05-01 02:22:00,81.193,81.196,81.186,81.193,13800000.0
2008-05-01 02:23:00,81.196,81.208,81.19,81.208,12800000.0
2008-05-01 02:24:00,81.214,81.214,81.205,81.209,11200000.0
2008-05-01 02:25:00,81.205,81.205,81.176,81.176,17600000.0
2008-05-01 02:26:00,81.17,81.177,81.158,81.174,12800000.0
2008-05-01 02:27:00,81.186,81.199,81.186,81.199,11200000.0
2008-05-01 02:28:00,81.202,81.202,81.19,81.195,12800000.0
2008-05-01 02:29:00,81.205,81.212,81.199,81.208,11200000.0
2008-05-01 02:30:00,81.24,81.248,81.235,81.245,12800000.0
2008-05-01 02:31:00,81.24,81.243,81.226,81.238,17600000.0
2008-05-01 02:32:00,81.246,81.263,81.246,81.256,11200000.0
2008-05-01 02:33:00,81.256,81.264,81.25,81.264,11200000.0
2008-05-01 02:34:00,81.265,81.285,81.265,81.285,14400000.0
2008-05-01 02:35:00,81.294,81.299,81.289,81.299,12800000.0
2008-05-01 02:36:00,81.295,81.315,81.295,81.304,12800000.0
2008-05-01 02:37:00,81.308,81.324,81.308,81.316,12800000.0
2008-05-01 02:38:00,81.317,81.325,81.308,81.312,11200000.0
2008-05-01 02:39:00,81.31,81.327,81.31,81.324,16000000.0
2008-05-01 02:40:00,81.335,81.341,81.332,81.336,16000000.0
2008-05-01 02:41:00,81.295,81.306,81.295,81.306,11200000.0
2008-05-01 02:42:00,81.333,81.338,81.321,81.338,11200000.0
2008-05-01 02:43:00,81.335,81.341,81.326,81.326,11200000.0
2008-05-01 02:44:00,81.33,81.332,81.325,81.329,11200000.0
2008-05-01 02:45:00,81.305,81.305,81.287,81.302,11600000.0
2008-05-01 02:46:00,81.326,81.336,81.323,81.336,11200000.0
2008-05-01 02:47:00,81.326,81.334,81.321,81.328,12800000.0
2008-05-01 02:48:00,81.327,81.327,81.233,81.233,11200000.0
2008-05-01 02:49:00,81.35,81.361,81.35,81.361,17600000.0
2008-05-01 02:50:00,81.341,81.341,81.322,81.336,12200000.0
2008-05-01 02:51:00,81.336,81.337,81.319,81.337,11200000.0
2008-05-01 02:52:00,81.324,81.334,81.324,81.33,11200000.0
2008-05-01 02:53:00,81.328,81.337,81.326,81.331,11200000.0
2008-05-01 02:54:00,81.333,81.333,81.276,81.276,12800000.0
2008-05-01 02:55:00,81.283,81.285,81.267,81.285,11200000.0
2008-05-01 02:56:00,81.305,81.319,81.292,81.292,11200000.0
2008-05-01 02:57:00,81.274,81.274,81.256,81.267,11200000.0
2008-05-01 02:58:00,81.24,81.259,81.235,81.253,17600000.0
2008-05-01 02:59:00,81.265,81.269,81.265,81.269,3200000.0
2008-05-01 03:00:00,81.268,81.272,81.264,81.267,12800000.0
2008-05-01 03:01:00,81.266,81.274,81.26,81.267,11200000.0
2008-05-01 03:02:00,81.258,81.266,81.258,81.259,17600000.0
2008-05-01 03:03:00,81.259,81.273,81.259,81.269,14400000.0
2008-05-01 03:04:00,81.266,81.278,81.263,81.265,11200000.0
2008-05-01 03:05:00,81.253,81.262,81.252,81.261,16400000.0
2008-05-01 03:06:00,81.252,81.261,81.25,81.252,16000000.0
2008-05-01 03:07:00,81.211,81.218,81.204,81.211,14400000.0
2008-05-01 03:08:00,81.22,81.224,81.207,81.213,11200000.0
2008-05-01 03:09:00,81.192,81.205,81.191,81.205,11200000.0
2008-05-01 03:10:00,81.191,81.191,81.184,81.184,3200000.0
2008-05-01 03:11:00,81.166,81.178,81.166,81.17,11200000.0
2008-05-01 03:12:00,81.174,81.192,81.174,81.192,11600000.0
2008-05-01 03:13:00,81.193,81.194,81.188,81.194,16000000.0
2008-05-01 03:14:00,81.2,81.201,81.189,81.192,16000000.0
2008-05-01 03:15:00,81.199,81.199,81.182,81.182,17600000.0
2008-05-01 03:16:00,81.184,81.184,81.177,81.183,12800000.0
2008-05-01 03:17:00,81.19,81.204,81.178,81.195,11200000.0
2008-05-01 03:18:00,81.184,81.214,81.184,81.204,11200000.0
2008-05-01 03:19:00,81.216,81.217,81.208,81.213,12800000.0
2008-05-01 03:20:00,81.213,81.217,81.211,81.216,11200000.0
2008-05-01 03:21:00,81.222,81.232,81.217,81.232,14400000.0
2008-05-01 03:22:00,81.219,81.227,81.219,81.222,11200000.0
2008-05-01 03:23:00,81.22,81.231,81.22,81.231,12800000.0
2008-05-01 03:24:00,81.235,81.241,81.232,81.241,11200000.0
2008-05-01 03:25:00,81.241,81.248,81.241,81.241,17600000.0
2008-05-01 03:26:00,81.26,81.26,81.238,81.257,11200000.0
2008-05-01 03:27:00,81.243,81.251,81.241,81.249,14400000.0
2008-05-01 03:28:00,81.25,81.265,81.25,81.265,13800000.0
2008-05-01 03:29:00,81.257,81.274,81.257,81.273,12800000.0
2008-05-01 03:30:00,81.276,81.276,81.253,81.26,14400000.0
2008-05-01 03:31:00,81.217,81.263,81.217,81.263,12800000.0
2008-05-01 03:32:00,81.27,81.27,81.252,81.252,12800000.0
2008-05-01 03:33:00,81.241,81.241,81.232,81.232,11200000.0
2008-05-01 03:34:00,81.227,81.25,81.227,81.25,11200000.0
2008-05-01 03:35:00,81.252,81.253,81.237,81.253,17600000.0
2008-05-01 03:36:00,81.259,81.259,81.243,81.243,12800000.0
2008-05-01 03:37:00,81.255,81.278,81.255,81.27,17000000.0
2008-05-01 03:38:00,81.287,81.3,81.287,81.296,11200000.0
2008-05-01 03:39:00,81.297,81.308,81.245,81.298,14400000.0
2008-05-01 03:40:00,81.317,81.317,81.296,81.296,11200000.0
2008-05-01 03:41:00,81.264,81.264,81.224,81.224,11200000.0
2008-05-01 03:42:00,81.221,81.221,81.213,81.219,12800000.0
2008-05-01 03:43:00,81.231,81.231,81.204,81.216,11200000.0
2008-05-01 03:44:00,81.194,81.198,81.194,81.194,8000000.0
2008-05-01 03:45:00,81.175,81.175,81.148,81.148,10600000.0
2008-05-01 03:46:00,81.105,81.105,81.038,81.038,18000000.0
2008-05-01 03:47:00,81.053,81.064,81.053,81.056,11200000.0
2008-05-01 03:48:00,81.082,81.092,81.082,81.085,11200000.0
2008-05-01 03:49:00,81.08,81.08,81.059,81.065,12800000.0
2008-05-01 03:50:00,81.063,81.074,81.055,81.074,12800000.0
2008-05-01 03:51:00,81.061,81.068,81.061,81.068,12800000.0
2008-05-01 03:52:00,81.064,81.064,81.048,81.064,12800000.0
2008-05-01 03:53:00,81.071,81.075,81.063,81.075,11200000.0
2008-05-01 03:54:00,81.09,81.112,81.09,81.112,12800000.0
2008-05-01 03:55:00,81.145,81.155,81.13,81.141,14400000.0
2008-05-01 03:56:00,81.143,81.147,81.133,81.138,11200000.0
2008-05-01 03:57:00,81.137,81.137,81.129,81.129,12800000.0
2008-05-01 03:58:00,81.139,81.146,81.139,81.146,11600000.0
2008-05-01 03:59:00,81.148,81.171,81.148,81.171,12800000.0
2008-05-01 04:00:00,81.173,81.181,81.165,81.172,14400000.0
2008-05-01 04:01:00,81.178,81.186,81.177,81.186,10600000.0
2008-05-01 04:02:00,81.184,81.189,81.161,81.171,12800000.0
2008-05-01 04:03:00,81.169,81.19,81.169,81.17,12800000.0
2008-05-01 04:04:00,81.15,81.15,81.133,81.147,12800000.0
2008-05-01 04:05:00,81.165,81.166,81.158,81.158,11200000.0
2008-05-01 04:06:00,81.17,81.179,81.159,81.159,14400000.0
2008-05-01 04:07:00,81.137,81.169,81.137,81.16,14400000.0
2008-05-01 04:08:00,81.213,81.257,81.136,81.136,11200000.0
2008-05-01 04:09:00,81.213,81.213,81.204,81.207,11200000.0
2008-05-01 04:10:00,81.208,81.208,81.192,81.198,17600000.0
2008-05-01 04:11:00,81.189,81.193,81.186,81.187,12800000.0
2008-05-01 04:12:00,81.177,81.177,81.166,81.17,12800000.0
2008-05-01 04:13:00,81.208,81.22,81.208,81.218,11200000.0
2008-05-01 04:14:00,81.211,81.215,81.202,81.202,16000000.0
2008-05-01 04:15:00,81.198,81.198,81.166,81.172,13200000.0
2008-05-01 04:16:00,81.154,81.154,81.14,81.143,11200000.0
2008-05-01 04:17:00,81.152,81.152,81.126,81.126,13800000.0
2008-05-01 04:18:00,81.105,81.115,81.102,81.115,12800000.0
2008-05-01 04:19:00,81.103,81.11,81.085,81.101,12800000.0
2008-05-01 04:20:00,81.099,81.101,81.012,81.096,11200000.0
2008-05-01 04:21:00,81.102,81.103,81.099,81.102,11200000.0
2008-05-01 04:22:00,81.099,81.114,81.099,81.114,16000000.0
2008-05-01 04:23:00,81.101,81.106,81.097,81.102,12800000.0
2008-05-01 04:24:00,81.117,81.124,81.115,81.115,8000000.0
2008-05-01 04:25:00,81.109,81.109,81.097,81.101,14400000.0
2008-05-01 04:26:00,81.053,81.066,81.05,81.063,16000000.0
2008-05-01 04:27:00,81.094,81.099,81.085,81.097,17600000.0
2008-05-01 04:28:00,81.096,81.096,81.07,81.07,11200000.0
2008-05-01 04:29:00,81.071,81.071,81.061,81.071,12800000.0
2008-05-01 04:30:00,81.053,81.053,81.037,81.037,11200000.0
2008-05-01 04:31:00,81.04,81.048,81.032,81.048,12800000.0
2008-05-01 04:32:00,81.011,81.011,80.995,81.006,16000000.0
2008-05-01 04:33:00,81.05,81.053,81.044,81.052,16000000.0
2008-05-01 04:34:00,81.019,81.019,80.912,80.977,11200000.0
2008-05-01 04:35:00,80.969,81.008,80.969,81.008,12800000.0
2008-05-01 04:36:00,81.013,81.019,81.01,81.017,12800000.0
2008-05-01 04:37:00,81.019,81.022,81.011,81.018,12800000.0
2008-05-01 04:38:00,81.01,81.025,81.01,81.022,12800000.0
2008-05-01 04:39:00,81.013,81.025,81.006,81.022,12800000.0
2008-05-01 04:40:00,81.028,81.034,81.022,81.027,12800000.0
2008-05-01 04:41:00,80.999,81.014,80.996,80.997,11200000.0
2008-05-01 04:42:00,81.0,81.0,80.979,80.997,18000000.0
2008-05-01 04:43:00,80.988,81.001,80.988,81.001,12800000.0
2008-05-01 04:44:00,80.992,80.997,80.989,80.997,12800000.0
2008-05-01 04:45:00,81.029,81.039,81.029,81.039,17600000.0
2008-05-01 04:46:00,81.035,81.035,81.028,81.03,14400000.0
2008-05-01 04:47:00,81.039,81.048,81.033,81.044,14400000.0
2008-05-01 04:48:00,81.045,81.046,81.04,81.045,8000000.0
2008-05-01 04:49:00,81.027,81.052,81.027,81.052,11200000.0
2008-05-01 04:50:00,81.07,81.079,81.07,81.079,5800000.0
2008-05-01 04:52:00,81.073,81.073,81.068,81.068,3200000.0
2008-05-01 04:53:00,81.053,81.065,81.053,81.065,17600000.0
2008-05-01 04:54:00,81.067,81.067,81.043,81.064,11200000.0
2008-05-01 04:55:00,81.068,81.068,81.05,81.051,10600000.0
2008-05-01 04:56:00,81.038,81.045,81.028,81.033,12800000.0
2008-05-01 04:57:00,81.029,81.036,81.029,81.034,12800000.0
2008-05-01 04:58:00,81.023,81.027,81.018,81.018,12800000.0
2008-05-01 04:59:00,80.997,81.008,80.997,81.002,12800000.0
2008-05-01 05:00:00,81.035,81.035,81.015,81.024,11200000.0
2008-05-01 05:01:00,80.977,81.005,80.976,81.001,14400000.0
2008-05-01 05:02:00,81.016,81.022,81.008,81.008,11200000.0
2008-05-01 05:03:00,81.042,81.046,81.029,81.038,12800000.0
2008-05-01 05:04:00,81.03,81.043,81.028,81.043,12800000.0
2008-05-01 05:05:00,81.043,81.052,81.041,81.05,11200000.0
2008-05-01 05:06:00,81.061,81.066,81.058,81.064,11200000.0
2008-05-01 05:07:00,81.044,81.044,81.018,81.03,13800000.0
2008-05-01 05:08:00,81.071,81.074,81.067,81.073,12800000.0
2008-05-01 05:09:00,81.071,81.087,81.07,81.087,14400000.0
2008-05-01 05:10:00,81.091,81.096,81.075,81.076,11200000.0
2008-05-01 05:11:00,81.018,81.051,81.018,81.035,12800000.0
2008-05-01 05:12:00,81.055,81.063,81.052,81.052,12800000.0
2008-05-01 05:13:00,81.058,81.064,81.056,81.064,12800000.0
2008-05-01 05:14:00,81.054,81.054,81.039,81.039,14400000.0
2008-05-01 05:15:00,81.04,81.04,81.018,81.027,16400000.0
2008-05-01 05:16:00,81.033,81.033,81.024,81.027,10600000.0
2008-05-01 05:17:00,81.033,81.055,81.033,81.055,11200000.0
2008-05-01 05:18:00,81.055,81.055,81.049,81.054,12800000.0
2008-05-01 05:19:00,81.042,81.051,81.042,81.047,15800000.0
2008-05-01 05:20:00,81.045,81.045,81.033,81.042,11200000.0
2008-05-01 05:21:00,81.021,81.027,80.999,81.027,17600000.0
2008-05-01 05:22:00,81.02,81.02,80.998,81.015,11200000.0
2008-05-01 05:23:00,81.039,81.041,81.033,81.035,12800000.0
2008-05-01 05:24:00,81.042,81.051,81.042,81.051,12800000.0
2008-05-01 05:25:00,81.046,81.046,81.035,81.04,12800000.0
2008-05-01 05:26:00,81.011,81.014,80.983,81.014,12800000.0
2008-05-01 05:27:00,81.053,81.053,81.046,81.053,12800000.0
2008-05-01 05:28:00,81.033,81.034,81.024,81.025,11200000.0
2008-05-01 05:29:00,81.048,81.062,81.048,81.059,12800000.0
2008-05-01 05:30:00,81.056,81.056,81.047,81.047,6400000.0
2008-05-01 05:31:00,81.052,81.066,81.052,81.061,17600000.0
2008-05-01 05:32:00,81.059,81.065,81.051,81.058,16000000.0
2008-05-01 05:33:00,81.066,81.072,81.065,81.072,10600000.0
2008-05-01 05:34:00,81.07,81.07,81.045,81.058,9600000.0
2008-05-01 05:35:00,81.052,81.076,81.052,81.068,12800000.0
2008-05-01 05:36:00,81.071,81.08,81.068,81.073,12800000.0
2008-05-01 05:37:00,81.078,81.095,81.078,81.095,11200000.0
2008-05-01 05:38:00,81.103,81.103,81.088,81.101,12800000.0
2008-05-01 05:39:00,81.094,81.107,81.089,81.107,11200000.0
2008-05-01 05:40:00,81.113,81.116,81.11,81.113,14400000.0
2008-05-01 05:41:00,81.12,81.124,81.119,81.124,12800000.0
2008-05-01 05:42:00,81.122,81.128,81.114,81.114,11200000.0
2008-05-01 05:43:00,81.085,81.105,81.084,81.105,12800000.0
2008-05-01 05:44:00,81.126,81.126,81.116,81.116,16000000.0
2008-05-01 05:45:00,81.095,81.095,81.069,81.082,16000000.0
2008-05-01 05:46:00,81.097,81.097,81.088,81.088,8000000.0
2008-05-01 05:47:00,81.086,81.086,81.071,81.074,11200000.0
2008-05-01 05:48:00,81.064,81.083,81.064,81.082,6400000.0
2008-05-01 05:49:00,81.065,81.071,81.06,81.071,17600000.0
2008-05-01 05:50:00,81.089,81.098,81.084,81.084,11200000.0
2008-05-01 05:51:00,81.096,81.101,81.09,81.1,11200000.0
2008-05-01 05:52:00,81.066,81.083,81.052,81.083,12800000.0
2008-05-01 05:53:00,81.087,81.089,81.062,81.086,17600000.0
2008-05-01 05:54:00,81.094,81.094,81.081,81.081,12800000.0
2008-05-01 05:55:00,81.031,81.116,81.031,81.084,10600000.0
2008-05-01 05:56:00,81.054,81.054,81.029,81.037,11200000.0
2008-05-01 05:57:00,81.033,81.039,81.031,81.033,12800000.0
2008-05-01 05:58:00,80.979,80.979,80.931,80.957,16000000.0
2008-05-01 05:59:00,80.967,80.967,80.94,80.942,13200000.0
2008-05-01 06:00:00,80.933,80.953,80.933,80.949,14800000.0
2008-05-01 06:01:00,80.956,80.977,80.956,80.977,16000000.0
2008-05-01 06:02:00,80.983,80.99,80.977,80.99,11200000.0
2008-05-01 06:03:00,80.996,81.001,80.994,80.994,12800000.0
2008-05-01 06:04:00,80.99,80.992,80.957,80.957,8000000.0
2008-05-01 06:05:00,80.948,80.97,80.948,80.958,14400000.0
2008-05-01 06:06:00,80.95,80.955,80.941,80.954,17600000.0
2008-05-01 06:07:00,80.961,80.97,80.96,80.97,10600000.0
2008-05-01 06:08:00,80.962,80.974,80.88,80.963,12800000.0
2008-05-01 06:09:00,80.958,80.975,80.955,80.975,11200000.0
2008-05-01 06:10:00,80.967,80.969,80.956,80.969,14400000.0
2008-05-01 06:11:00,80.969,80.983,80.969,80.983,17600000.0
2008-05-01 06:12:00,80.961,80.961,80.953,80.961,11200000.0
2008-05-01 06:13:00,80.969,80.969,80.94,80.956,12800000.0
2008-05-01 06:14:00,80.951,80.97,80.951,80.97,14400000.0
2008-05-01 06:15:00,80.964,80.988,80.961,80.968,17600000.0
2008-05-01 06:16:00,80.984,80.984,80.972,80.972,17600000.0
2008-05-01 06:17:00,80.966,80.975,80.965,80.965,9600000.0
2008-05-01 06:18:00,80.972,80.985,80.97,80.97,14400000.0
2008-05-01 06:19:00,80.968,80.98,80.961,80.98,16000000.0
2008-05-01 06:20:00,80.974,80.982,80.971,80.975,16000000.0
2008-05-01 06:21:00,80.976,80.984,80.975,80.975,13200000.0
2008-05-01 06:22:00,80.98,81.009,80.98,81.009,13200000.0
2008-05-01 06:23:00,81.008,81.008,80.976,80.987,17600000.0
2008-05-01 06:24:00,80.953,80.969,80.941,80.96,11200000.0
2008-05-01 06:25:00,80.986,81.003,80.986,80.987,11200000.0
2008-05-01 06:26:00,80.977,80.987,80.973,80.973,11200000.0
2008-05-01 06:27:00,80.972,80.972,80.963,80.967,11200000.0
2008-05-01 06:28:00,80.975,80.978,80.972,80.978,11200000.0
2008-05-01 06:29:00,80.977,80.979,80.964,80.965,12800000.0
2008-05-01 06:30:00,80.953,80.956,80.936,80.936,12800000.0
2008-05-01 06:31:00,80.95,80.956,80.949,80.95,12800000.0
2008-05-01 06:32:00,80.949,80.95,80.942,80.944,11200000.0
2008-05-01 06:33:00,80.947,80.957,80.938,80.951,17600000.0
2008-05-01 06:34:00,80.932,80.942,80.919,80.927,11200000.0
2008-05-01 06:35:00,80.941,80.952,80.939,80.952,12800000.0
2008-05-01 06:36:00,80.919,80.921,80.906,80.906,14400000.0
2008-05-01 06:37:00,80.946,80.946,80.915,80.915,12800000.0
2008-05-01 06:38:00,80.911,80.912,80.906,80.906,12800000.0
2008-05-01 06:39:00,80.922,80.926,80.911,80.911,12800000.0
2008-05-01 06:40:00,80.921,80.936,80.921,80.936,12800000.0
2008-05-01 06:41:00,80.934,80.934,80.914,80.917,12800000.0
2008-05-01 06:42:00,80.898,80.898,80.88,80.886,12800000.0
2008-05-01 06:43:00,80.913,80.917,80.907,80.91,12800000.0
2008-05-01 06:44:00,80.869,80.871,80.856,80.869,17000000.0
2008-05-01 06:45:00,80.899,80.906,80.889,80.905,17600000.0
2008-05-01 06:46:00,80.9,80.9,80.899,80.9,4800000.0
2008-05-01 06:47:00,80.893,80.895,80.886,80.895,12200000.0
2008-05-01 06:48:00,80.86,80.879,80.86,80.873,12800000.0
2008-05-01 06:49:00,80.884,80.904,80.873,80.904,12200000.0
2008-05-01 06:50:00,80.913,80.918,80.907,80.911,12800000.0
2008-05-01 06:51:00,80.92,80.941,80.92,80.941,12800000.0
2008-05-01 06:52:00,80.934,80.938,80.927,80.938,12800000.0
2008-05-01 06:53:00,80.932,80.939,80.915,80.939,17600000.0
2008-05-01 06:54:00,80.938,80.947,80.938,80.944,14400000.0
2008-05-01 06:55:00,80.909,80.924,80.909,80.921,10600000.0
2008-05-01 06:56:00,80.949,80.966,80.949,80.966,12800000.0
2008-05-01 06:57:00,80.969,80.977,80.965,80.969,11200000.0
2008-05-01 06:58:00,80.97,80.975,80.957,80.975,12800000.0
2008-05-01 06:59:00,80.976,80.981,80.964,80.98,12800000.0
2008-05-01 07:00:00,80.981,80.981,80.967,80.967,12800000.0
2008-05-01 07:01:00,80.972,80.981,80.97,80.981,17000000.0
2008-05-01 07:02:00,80.983,80.983,80.962,80.962,10600000.0
2008-05-01 07:03:00,80.982,81.003,80.982,80.994,12800000.0
2008-05-01 07:04:00,80.998,81.006,80.997,80.999,12800000.0
2008-05-01 07:05:00,80.983,80.983,80.949,80.96,11200000.0
2008-05-01 07:06:00,80.944,80.944,80.925,80.925,12800000.0
2008-05-01 07:07:00,80.911,80.915,80.893,80.893,11200000.0
2008-05-01 07:08:00,80.926,80.936,80.922,80.936,11200000.0
2008-05-01 07:09:00,80.944,80.944,80.915,80.915,12800000.0
2008-05-01 07:10:00,80.918,80.93,80.91,80.93,11200000.0
2008-05-01 07:11:00,80.942,80.942,80.929,80.934,12800000.0
2008-05-01 07:12:00,80.936,80.94,80.871,80.871,11200000.0
2008-05-01 07:13:00,80.938,80.939,80.933,80.935,12800000.0
2008-05-01 07:14:00,80.928,80.951,80.922,80.922,11200000.0
2008-05-01 07:15:00,80.895,80.928,80.895,80.928,11200000.0
2008-05-01 07:16:00,80.962,80.975,80.959,80.975,17600000.0
2008-05-01 07:17:00,80.979,80.99,80.974,80.99,12800000.0
2008-05-01 07:18:00,80.977,80.984,80.974,80.983,14400000.0
2008-05-01 07:19:00,80.979,80.98,80.965,80.968,12800000.0
2008-05-01 07:20:00,80.965,80.973,80.956,80.973,16000000.0
2008-05-01 07:21:00,80.983,80.99,80.983,80.986,12800000.0
2008-05-01 07:22:00,80.986,80.989,80.981,80.985,17600000.0
2008-05-01 07:23:00,80.985,80.989,80.982,80.989,11200000.0
2008-05-01 07:24:00,80.986,80.996,80.986,80.993,9600000.0
2008-05-01 07:25:00,80.988,80.99,80.976,80.986,16000000.0
2008-05-01 07:26:00,80.98,80.987,80.973,80.983,16000000.0
2008-05-01 07:27:00,80.97,80.978,80.962,80.978,16000000.0
2008-05-01 07:28:00,80.976,80.986,80.976,80.986,13800000.0
2008-05-01 07:29:00,80.972,80.972,80.945,80.945,14400000.0
2008-05-01 07:30:00,80.951,80.968,80.951,80.961,12800000.0
2008-05-01 07:31:00,80.959,80.973,80.959,80.973,17600000.0
2008-05-01 07:32:00,80.976,80.976,80.965,80.965,12800000.0
2008-05-01 07:33:00,80.985,80.993,80.985,80.985,11200000.0
2008-05-01 07:34:00,81.011,81.011,81.001,81.011,12800000.0
2008-05-01 07:35:00,81.014,81.023,81.012,81.023,16000000.0
2008-05-01 07:36:00,81.004,81.031,81.004,81.024,11200000.0
2008-05-01 07:37:00,81.024,81.03,81.021,81.027,11200000.0
2008-05-01 07:38:00,81.031,81.037,81.028,81.037,9600000.0
2008-05-01 07:39:00,81.005,81.016,81.004,81.004,11200000.0
2008-05-01 07:40:00,81.024,81.035,81.024,81.029,11600000.0
2008-05-01 07:41:00,81.029,81.03,81.015,81.015,12800000.0
2008-05-01 07:42:00,80.996,81.0,80.977,80.989,12800000.0
2008-05-01 07:43:00,80.987,80.99,80.98,80.982,12800000.0
2008-05-01 07:44:00,80.971,80.974,80.954,80.974,11200000.0
2008-05-01 07:45:00,80.981,80.982,80.974,80.976,11200000.0
2008-05-01 07:46:00,80.977,80.985,80.977,80.985,11200000.0
2008-05-01 07:47:00,80.981,80.984,80.971,80.971,14400000.0
2008-05-01 07:48:00,80.952,80.952,80.909,80.937,14400000.0
2008-05-01 07:49:00,80.944,80.955,80.943,80.945,17600000.0
2008-05-01 07:50:00,80.953,80.953,80.936,80.951,16000000.0
2008-05-01 07:51:00,80.931,80.94,80.927,80.933,12800000.0
2008-05-01 07:52:00,80.959,80.963,80.956,80.963,8000000.0
2008-05-01 07:53:00,80.961,80.966,80.958,80.964,12800000.0
2008-05-01 07:54:00,80.964,80.974,80.961,80.974,12800000.0
2008-05-01 07:55:00,80.952,80.964,80.942,80.943,12800000.0
2008-05-01 07:56:00,80.987,80.991,80.983,80.985,16000000.0
2008-05-01 07:57:00,80.992,81.015,80.992,81.015,11200000.0
2008-05-01 07:58:00,81.0,81.0,80.94,80.94,11200000.0
2008-05-01 07:59:00,80.919,80.933,80.918,80.918,12800000.0
2008-05-01 08:00:00,80.92,80.929,80.906,80.921,14400000.0
2008-05-01 08:01:00,80.927,80.942,80.926,80.926,14400000.0
2008-05-01 08:02:00,80.924,80.935,80.924,80.934,9600000.0
2008-05-01 08:03:00,80.964,80.989,80.964,80.98,11200000.0
2008-05-01 08:04:00,80.963,80.999,80.963,80.999,9600000.0
2008-05-01 08:05:00,81.013,81.013,80.994,80.995,14400000.0
2008-05-01 08:06:00,80.995,81.023,80.994,81.023,17600000.0
2008-05-01 08:07:00,81.032,81.035,81.027,81.034,11600000.0
2008-05-01 08:08:00,81.016,81.017,80.983,80.983,12800000.0
2008-05-01 08:09:00,80.971,80.994,80.971,80.993,12800000.0
2008-05-01 08:10:00,80.98,80.993,80.976,80.976,12800000.0
2008-05-01 08:11:00,80.989,81.007,80.989,81.007,11200000.0
2008-05-01 08:12:00,80.987,80.994,80.973,80.973,16000000.0
2008-05-01 08:13:00,80.971,80.971,80.952,80.961,11200000.0
2008-05-01 08:14:00,80.968,80.992,80.968,80.988,12800000.0
2008-05-01 08:15:00,80.997,80.997,80.972,80.99,16000000.0
2008-05-01 08:16:00,81.014,81.014,80.981,80.981,11600000.0
2008-05-01 08:17:00,81.008,81.017,81.002,81.017,12800000.0
2008-05-01 08:18:00,81.035,81.035,80.996,80.996,12800000.0
2008-05-01 08:19:00,81.007,81.017,80.982,80.983,14400000.0
2008-05-01 08:20:00,80.981,80.984,80.962,80.962,9600000.0
2008-05-01 08:21:00,80.954,80.962,80.942,80.943,17600000.0
2008-05-01 08:22:00,80.955,80.968,80.955,80.965,11200000.0
2008-05-01 08:23:00,80.972,80.977,80.971,80.975,11200000.0
2008-05-01 08:24:00,80.987,80.996,80.985,80.991,17600000.0
2008-05-01 08:25:00,80.991,81.003,80.99,80.997,12800000.0
2008-05-01 08:26:00,81.003,81.008,80.994,80.994,12800000.0
2008-05-01 08:27:00,80.974,80.994,80.974,80.994,12800000.0
2008-05-01 08:28:00,81.018,81.027,81.005,81.013,11200000.0
2008-05-01 08:29:00,81.004,81.01,81.004,81.01,14400000.0
2008-05-01 08:30:00,81.016,81.03,81.016,81.025,11200000.0
2008-05-01 08:31:00,81.025,81.037,81.025,81.027,12800000.0
2008-05-01 08:32:00,81.022,81.022,81.018,81.018,6400000.0
2008-05-01 08:33:00,81.018,81.038,81.016,81.032,11200000.0
2008-05-01 08:34:00,81.05,81.089,81.05,81.08,17000000.0
2008-05-01 08:35:00,81.066,81.085,81.049,81.084,17600000.0
2008-05-01 08:36:00,81.11,81.13,81.11,81.124,17600000.0
2008-05-01 08:37:00,81.116,81.116,81.102,81.102,11600000.0
2008-05-01 08:38:00,81.104,81.155,81.104,81.155,11200000.0
2008-05-01 08:39:00,81.112,81.14,81.112,81.117,16000000.0
2008-05-01 08:40:00,81.132,81.132,81.104,81.108,16000000.0
2008-05-01 08:41:00,81.103,81.103,81.095,81.097,17000000.0
2008-05-01 08:42:00,81.098,81.107,81.095,81.102,12800000.0
2008-05-01 08:43:00,81.09,81.1,81.085,81.096,12800000.0
2008-05-01 08:44:00,81.102,81.102,81.078,81.078,12800000.0
2008-05-01 08:45:00,81.046,81.047,81.018,81.018,16000000.0
2008-05-01 08:46:00,81.017,81.027,80.996,80.996,11200000.0
2008-05-01 08:47:00,80.972,80.982,80.967,80.978,11200000.0
2008-05-01 08:48:00,80.957,80.957,80.92,80.92,13200000.0
2008-05-01 08:49:00,80.918,80.922,80.905,80.905,17600000.0
2008-05-01 08:50:00,80.915,80.945,80.908,80.941,12800000.0
2008-05-01 08:51:00,80.941,80.941,80.924,80.924,18000000.0
2008-05-01 08:52:00,80.933,80.934,80.923,80.928,11200000.0
2008-05-01 08:53:00,80.92,80.92,80.905,80.905,16000000.0
2008-05-01 08:54:00,80.913,80.933,80.909,80.933,14400000.0
2008-05-01 08:55:00,80.926,80.933,80.918,80.918,16000000.0
2008-05-01 08:56:00,80.917,80.922,80.915,80.922,12800000.0
2008-05-01 08:57:00,80.912,80.937,80.912,80.937,11200000.0
2008-05-01 08:58:00,80.916,80.929,80.91,80.914,12800000.0
2008-05-01 08:59:00,80.956,80.964,80.956,80.963,12800000.0
2008-05-01 09:00:00,80.958,80.964,80.956,80.956,17600000.0
2008-05-01 09:01:00,80.973,80.993,80.973,80.993,11200000.0
2008-05-01 09:02:00,80.993,80.994,80.979,80.994,11200000.0
2008-05-01 09:03:00,80.993,81.014,80.986,81.014,16000000.0
2008-05-01 09:04:00,81.019,81.024,81.01,81.024,11200000.0
2008-05-01 09:05:00,81.031,81.039,81.03,81.03,10600000.0
2008-05-01 09:06:00,81.014,81.015,80.999,81.008,12800000.0
2008-05-01 09:07:00,81.011,81.014,81.007,81.007,12800000.0
2008-05-01 09:08:00,81.005,81.005,80.99,80.992,12800000.0
2008-05-01 09:09:00,80.986,80.999,80.981,80.984,17600000.0
2008-05-01 09:10:00,80.99,80.99,80.976,80.977,12800000.0
2008-05-01 09:11:00,80.977,80.977,80.961,80.965,12800000.0
2008-05-01 09:12:00,80.943,80.961,80.943,80.96,12800000.0
2008-05-01 09:13:00,80.969,80.973,80.966,80.966,11200000.0
2008-05-01 09:14:00,80.971,80.989,80.971,80.989,11200000.0
2008-05-01 09:15:00,80.991,80.991,80.96,80.96,11200000.0
2008-05-01 09:16:00,80.957,80.98,80.957,80.979,12800000.0
2008-05-01 09:17:00,80.993,80.999,80.972,80.972,10600000.0
2008-05-01 09:18:00,80.972,80.995,80.972,80.985,14400000.0
2008-05-01 09:19:00,80.981,80.981,80.931,80.931,12800000.0
2008-05-01 09:20:00,80.922,80.931,80.921,80.926,15800000.0
2008-05-01 09:21:00,80.935,80.974,80.934,80.974,11200000.0
2008-05-01 09:22:00,80.994,81.004,80.991,80.995,17600000.0
2008-05-01 09:23:00,81.003,81.038,81.003,81.038,12800000.0
2008-05-01 09:24:00,81.022,81.027,80.997,81.003,12800000.0
2008-05-01 09:25:00,81.005,81.059,81.0,81.059,12800000.0
2008-05-01 09:26:00,81.052,81.094,81.052,81.094,10600000.0
2008-05-01 09:27:00,81.101,81.101,81.078,81.078,11200000.0
2008-05-01 09:28:00,81.088,81.106,81.088,81.101,12200000.0
2008-05-01 09:29:00,81.089,81.089,81.078,81.085,11200000.0
2008-05-01 09:30:00,81.083,81.083,81.069,81.069,12800000.0
2008-05-01 09:31:00,81.076,81.079,81.062,81.067,12800000.0
2008-05-01 09:32:00,81.083,81.108,81.076,81.102,14400000.0
2008-05-01 09:33:00,81.11,81.11,81.087,81.099,12800000.0
2008-05-01 09:34:00,81.11,81.12,81.107,81.107,10600000.0
2008-05-01 09:35:00,81.074,81.088,81.074,81.081,12800000.0
2008-05-01 09:36:00,81.062,81.065,81.005,81.005,16800000.0
2008-05-01 09:37:00,80.984,81.015,80.943,80.972,16000000.0
2008-05-01 09:38:00,80.949,80.949,80.917,80.919,11200000.0
2008-05-01 09:39:00,80.917,80.936,80.917,80.924,12800000.0
2008-05-01 09:40:00,80.898,80.906,80.881,80.9,14400000.0
2008-05-01 09:41:00,80.896,80.92,80.896,80.92,11200000.0
2008-05-01 09:42:00,80.922,80.959,80.922,80.959,9600000.0
2008-05-01 09:43:00,80.966,80.966,80.938,80.938,12800000.0
2008-05-01 09:44:00,80.924,80.924,80.887,80.887,12800000.0
2008-05-01 09:45:00,80.892,80.915,80.892,80.915,12800000.0
2008-05-01 09:46:00,80.948,80.961,80.937,80.961,11200000.0
2008-05-01 09:47:00,80.949,80.949,80.926,80.935,12800000.0
2008-05-01 09:48:00,80.94,80.945,80.931,80.94,11200000.0
2008-05-01 09:49:00,80.935,80.937,80.919,80.922,12800000.0
2008-05-01 09:50:00,80.957,81.015,80.957,81.015,16000000.0
2008-05-01 09:51:00,80.986,80.986,80.956,80.956,16000000.0
2008-05-01 09:52:00,80.957,80.966,80.948,80.966,11200000.0
2008-05-01 09:53:00,80.99,81.015,80.983,80.983,12800000.0
2008-05-01 09:54:00,80.993,81.029,80.993,81.028,11200000.0
2008-05-01 09:55:00,80.999,81.008,80.995,81.001,11200000.0
2008-05-01 09:56:00,81.002,81.03,80.996,81.03,14400000.0
2008-05-01 09:57:00,81.06,81.06,81.021,81.021,18000000.0
2008-05-01 09:58:00,81.028,81.054,80.958,81.032,17600000.0
2008-05-01 09:59:00,81.009,81.043,81.009,81.043,17600000.0
2008-05-01 10:00:00,81.088,81.096,81.084,81.084,11200000.0
2008-05-01 10:01:00,81.072,81.08,81.045,81.045,12800000.0
2008-05-01 10:02:00,81.048,81.059,81.038,81.059,16000000.0
2008-05-01 10:03:00,81.038,81.054,81.038,81.038,11200000.0
2008-05-01 10:04:00,81.032,81.035,80.938,81.019,11200000.0
2008-05-01 10:05:00,81.012,81.014,81.0,81.014,14400000.0
2008-05-01 10:06:00,81.008,81.028,81.008,81.028,8000000.0
2008-05-01 10:07:00,81.03,81.046,81.029,81.039,12800000.0
2008-05-01 10:08:00,81.031,81.036,81.029,81.036,11200000.0
2008-05-01 10:09:00,81.041,81.048,81.033,81.046,12800000.0
2008-05-01 10:10:00,81.047,81.047,81.029,81.032,8000000.0
2008-05-01 10:11:00,81.019,81.019,81.004,81.017,11200000.0
2008-05-01 10:12:00,81.019,81.022,81.003,81.021,12800000.0
2008-05-01 10:13:00,81.012,81.012,80.996,81.004,12800000.0
2008-05-01 10:14:00,80.997,81.005,80.997,80.998,11200000.0
2008-05-01 10:15:00,80.99,81.003,80.99,81.003,12800000.0
2008-05-01 10:16:00,81.002,81.002,80.992,80.992,12200000.0
2008-05-01 10:17:00,80.984,81.007,80.984,81.007,11200000.0
2008-05-01 10:18:00,81.005,81.035,80.996,81.035,11600000.0
2008-05-01 10:19:00,81.047,81.068,81.045,81.065,11200000.0
2008-05-01 10:20:00,81.06,81.06,81.035,81.035,17000000.0
2008-05-01 10:21:00,81.02,81.04,81.02,81.039,16000000.0
2008-05-01 10:22:00,81.048,81.057,81.04,81.044,11200000.0
2008-05-01 10:23:00,81.042,81.051,81.027,81.051,11200000.0
2008-05-01 10:24:00,81.056,81.072,81.056,81.072,12800000.0
2008-05-01 10:25:00,81.064,81.064,81.05,81.056,11200000.0
2008-05-01 10:26:00,81.033,81.084,81.033,81.084,12800000.0
2008-05-01 10:27:00,81.084,81.09,81.083,81.089,11200000.0
2008-05-01 10:28:00,81.085,81.085,81.073,81.073,12800000.0
2008-05-01 10:29:00,81.06,81.06,81.031,81.048,11600000.0
2008-05-01 10:30:00,81.001,81.005,80.973,80.98,12800000.0
2008-05-01 10:31:00,80.985,80.997,80.969,80.997,12200000.0
2008-05-01 10:32:00,80.995,81.002,80.991,80.992,17600000.0
2008-05-01 10:33:00,80.988,80.992,80.985,80.985,11200000.0
2008-05-01 10:34:00,80.996,81.006,80.996,81.001,11200000.0
2008-05-01 10:35:00,81.0,81.02,80.996,81.019,11200000.0
2008-05-01 10:36:00,81.017,81.017,80.942,80.942,11200000.0
2008-05-01 10:37:00,80.922,80.96,80.833,80.954,11200000.0
2008-05-01 10:38:00,80.978,80.989,80.959,80.972,12800000.0
2008-05-01 10:39:00,80.964,80.968,80.943,80.943,11200000.0
2008-05-01 10:40:00,80.964,80.971,80.959,80.964,16000000.0
2008-05-01 10:41:00,80.967,80.985,80.967,80.985,12800000.0
2008-05-01 10:42:00,81.002,81.021,81.001,81.021,10600000.0
2008-05-01 10:43:00,81.017,81.044,81.01,81.044,11200000.0
2008-05-01 10:44:00,81.041,81.043,81.032,81.034,12800000.0
2008-05-01 10:45:00,81.024,81.054,81.024,81.054,12800000.0
2008-05-01 10:46:00,81.05,81.05,81.033,81.033,12200000.0
2008-05-01 10:47:00,81.009,81.012,80.971,81.009,12800000.0
2008-05-01 10:48:00,81.037,81.066,81.037,81.066,12800000.0
2008-05-01 10:49:00,81.058,81.071,81.058,81.071,11200000.0
2008-05-01 10:50:00,81.071,81.093,81.071,81.083,16000000.0
2008-05-01 10:51:00,81.085,81.089,81.077,81.08,17000000.0
2008-05-01 10:52:00,81.072,81.072,81.057,81.06,11200000.0
2008-05-01 10:53:00,81.048,81.057,81.04,81.044,11200000.0
2008-05-01 10:54:00,81.055,81.055,81.041,81.048,17600000.0
2008-05-01 10:55:00,81.019,81.019,80.963,80.963,11200000.0
2008-05-01 10:56:00,80.944,80.944,80.924,80.926,8000000.0
2008-05-01 10:57:00,80.927,80.927,80.916,80.924,16000000.0
2008-05-01 10:58:00,80.928,80.948,80.849,80.948,12800000.0
2008-05-01 10:59:00,80.959,80.969,80.952,80.952,11600000.0
2008-05-01 11:00:00,80.938,80.938,80.917,80.917,12800000.0
2008-05-01 11:01:00,80.898,80.911,80.892,80.911,13200000.0
2008-05-01 11:02:00,80.909,80.909,80.87,80.87,15400000.0
2008-05-01 11:03:00,80.879,80.879,80.86,80.865,12800000.0
2008-05-01 11:04:00,80.867,80.873,80.856,80.862,14400000.0
2008-05-01 11:05:00,80.863,80.863,80.834,80.844,17600000.0
2008-05-01 11:06:00,80.846,80.851,80.833,80.851,17000000.0
2008-05-01 11:07:00,80.847,80.859,80.836,80.859,17600000.0
2008-05-01 11:08:00,80.788,80.864,80.788,80.864,12000000.0
2008-05-01 11:09:00,80.875,80.875,80.861,80.869,17400000.0
2008-05-01 11:10:00,80.869,80.885,80.869,80.882,12800000.0
2008-05-01 11:11:00,80.904,80.906,80.896,80.903,11200000.0
2008-05-01 11:12:00,80.898,80.913,80.894,80.894,17600000.0
2008-05-01 11:13:00,80.903,80.903,80.877,80.887,14400000.0
2008-05-01 11:14:00,80.892,80.907,80.892,80.907,11200000.0
2008-05-01 11:15:00,80.929,80.942,80.929,80.941,11200000.0
2008-05-01 11:16:00,80.942,80.957,80.942,80.957,12800000.0
2008-05-01 11:17:00,80.954,80.966,80.949,80.966,11200000.0
2008-05-01 11:18:00,80.949,80.949,80.929,80.936,12800000.0
2008-05-01 11:19:00,80.962,80.965,80.954,80.965,17600000.0
2008-05-01 11:20:00,80.964,80.974,80.954,80.974,12800000.0
2008-05-01 11:21:00,80.992,81.004,80.989,81.004,13800000.0
2008-05-01 11:22:00,81.006,81.014,81.0,81.01,12200000.0
2008-05-01 11:23:00,81.004,81.004,80.987,80.993,11600000.0
2008-05-01 11:24:00,80.983,80.987,80.964,80.966,12200000.0
2008-05-01 11:25:00,80.981,81.015,80.973,81.014,17600000.0
2008-05-01 11:26:00,81.014,81.016,81.005,81.005,14400000.0
2008-05-01 11:27:00,81.005,81.013,80.967,80.967,11200000.0
2008-05-01 11:28:00,80.948,80.948,80.92,80.93,14800000.0
2008-05-01 11:29:00,80.938,80.948,80.938,80.948,14400000.0
2008-05-01 11:30:00,80.951,80.965,80.951,80.96,14400000.0
2008-05-01 11:31:00,80.959,80.959,80.935,80.935,11200000.0
2008-05-01 11:32:00,80.934,80.946,80.934,80.943,17600000.0
2008-05-01 11:33:00,80.946,80.949,80.926,80.926,12800000.0
2008-05-01 11:34:00,80.934,80.949,80.934,80.939,12800000.0
2008-05-01 11:35:00,80.938,80.941,80.936,80.937,11200000.0
2008-05-01 11:36:00,80.929,80.941,80.929,80.939,12800000.0
2008-05-01 11:37:00,80.952,80.961,80.952,80.956,11200000.0
2008-05-01 11:38:00,80.968,80.977,80.958,80.959,11200000.0
2008-05-01 11:39:00,80.975,80.983,80.967,80.98,11200000.0
2008-05-01 11:40:00,80.99,81.017,80.99,81.017,11200000.0
2008-05-01 11:41:00,81.017,81.017,80.994,81.006,16000000.0
2008-05-01 11:42:00,80.991,81.0,80.975,80.985,17000000.0
2008-05-01 11:43:00,80.991,80.991,80.976,80.991,10600000.0
2008-05-01 11:44:00,81.0,81.003,80.998,81.003,11200000.0
2008-05-01 11:45:00,81.002,81.004,80.967,80.967,14800000.0
2008-05-01 11:46:00,80.954,80.988,80.954,80.988,10600000.0
2008-05-01 11:47:00,80.978,80.993,80.976,80.985,17600000.0
2008-05-01 11:48:00,80.992,81.009,80.983,81.009,11600000.0
2008-05-01 11:49:00,81.015,81.019,81.006,81.006,12800000.0
2008-05-01 11:50:00,81.001,81.022,81.001,81.022,12800000.0
2008-05-01 11:51:00,81.011,81.011,80.99,80.99,11200000.0
2008-05-01 11:52:00,80.99,80.99,80.975,80.979,11200000.0
2008-05-01 11:53:00,80.944,80.956,80.933,80.933,16400000.0
2008-05-01 11:54:00,80.953,80.955,80.933,80.955,14400000.0
2008-05-01 11:55:00,80.937,80.956,80.888,80.956,10600000.0
2008-05-01 11:56:00,80.955,80.955,80.941,80.941,12800000.0
2008-05-01 11:57:00,80.935,80.936,80.927,80.935,17600000.0
2008-05-01 11:58:00,80.937,80.937,80.93,80.932,11200000.0
2008-05-01 11:59:00,80.932,80.935,80.926,80.932,11200000.0
2008-05-01 12:00:00,80.942,80.952,80.942,80.949,11200000.0
2008-05-01 12:01:00,80.953,80.959,80.95,80.95,11600000.0
2008-05-01 12:02:00,80.947,80.964,80.947,80.959,14400000.0
2008-05-01 12:03:00,80.949,80.949,80.935,80.948,11200000.0
2008-05-01 12:04:00,80.951,80.951,80.935,80.945,17600000.0
2008-05-01 12:05:00,80.937,80.937,80.915,80.915,17600000.0
2008-05-01 12:06:00,80.911,80.914,80.902,80.902,12800000.0
2008-05-01 12:07:00,80.908,80.923,80.907,80.923,10600000.0
2008-05-01 12:08:00,80.923,80.927,80.916,80.925,11200000.0
2008-05-01 12:09:00,80.905,80.912,80.899,80.908,14400000.0
2008-05-01 12:10:00,80.916,80.924,80.909,80.909,11200000.0
2008-05-01 12:11:00,80.873,80.907,80.873,80.897,12800000.0
2008-05-01 12:12:00,80.921,80.93,80.921,80.921,11200000.0
2008-05-01 12:13:00,80.915,80.925,80.915,80.922,11200000.0
2008-05-01 12:14:00,80.915,80.915,80.893,80.903,12800000.0
2008-05-01 12:15:00,80.907,80.907,80.895,80.895,12800000.0
2008-05-01 12:16:00,80.89,80.909,80.89,80.901,12800000.0
2008-05-01 12:17:00,80.903,80.911,80.849,80.91,17600000.0
2008-05-01 12:18:00,80.918,80.93,80.918,80.93,16000000.0
2008-05-01 12:19:00,80.937,80.943,80.925,80.943,12800000.0
2008-05-01 12:20:00,80.978,80.986,80.971,80.975,14400000.0
2008-05-01 12:21:00,80.973,80.973,80.955,80.968,16000000.0
2008-05-01 12:22:00,80.975,80.977,80.967,80.967,16000000.0
2008-05-01 12:23:00,80.962,80.964,80.946,80.946,14400000.0
2008-05-01 12:24:00,80.91,80.921,80.907,80.921,12800000.0
2008-05-01 12:25:00,80.942,80.949,80.942,80.946,11200000.0
2008-05-01 12:26:00,80.942,80.95,80.941,80.95,11200000.0
2008-05-01 12:27:00,80.954,80.959,80.948,80.95,11200000.0
2008-05-01 12:28:00,80.955,80.966,80.949,80.964,12800000.0
2008-05-01 12:29:00,80.952,80.952,80.934,80.939,17600000.0
2008-05-01 12:30:00,80.93,80.936,80.926,80.926,17600000.0
2008-05-01 12:31:00,80.921,80.923,80.884,80.89,12800000.0
2008-05-01 12:32:00,80.894,80.923,80.894,80.909,12800000.0
2008-05-01 12:33:00,80.913,80.922,80.911,80.912,14400000.0
2008-05-01 12:34:00,80.912,80.921,80.911,80.921,12800000.0
2008-05-01 12:35:00,80.933,80.938,80.931,80.935,11200000.0
2008-05-01 12:36:00,80.947,80.964,80.947,80.964,11200000.0
2008-05-01 12:37:00,80.957,80.98,80.957,80.98,10600000.0
2008-05-01 12:38:00,80.999,81.0,80.907,80.993,18000000.0
2008-05-01 12:39:00,81.004,81.009,81.001,81.002,15400000.0
2008-05-01 12:40:00,80.998,80.998,80.976,80.996,16000000.0
2008-05-01 12:41:00,80.995,81.0,80.976,80.976,12800000.0
2008-05-01 12:42:00,80.987,80.992,80.984,80.987,14400000.0
2008-05-01 12:43:00,80.99,80.993,80.987,80.993,12200000.0
2008-05-01 12:44:00,80.982,80.992,80.975,80.99,17600000.0
2008-05-01 12:45:00,80.996,81.023,80.996,81.023,16000000.0
2008-05-01 12:46:00,81.004,81.004,80.986,80.997,12800000.0
2008-05-01 12:47:00,80.985,80.985,80.955,80.955,12800000.0
2008-05-01 12:48:00,80.957,80.957,80.907,80.907,11200000.0
2008-05-01 12:49:00,80.912,80.917,80.902,80.917,16400000.0
2008-05-01 12:50:00,80.934,80.934,80.922,80.926,14400000.0
2008-05-01 12:51:00,80.896,80.909,80.892,80.892,11200000.0
2008-05-01 12:52:00,80.933,80.943,80.931,80.943,11200000.0
2008-05-01 12:53:00,80.934,80.94,80.909,80.909,11200000.0
2008-05-01 12:54:00,80.909,80.913,80.906,80.906,12800000.0
2008-05-01 12:55:00,80.886,80.888,80.88,80.88,16000000.0
2008-05-01 12:56:00,80.881,80.894,80.881,80.89,11200000.0
2008-05-01 12:57:00,80.877,80.883,80.876,80.883,11200000.0
2008-05-01 12:58:00,80.862,80.866,80.85,80.865,17600000.0
2008-05-01 12:59:00,80.831,80.84,80.827,80.834,16000000.0
2008-05-01 13:00:00,80.873,80.945,80.873,80.945,12800000.0
2008-05-01 13:01:00,80.944,80.961,80.944,80.956,14400000.0
2008-05-01 13:02:00,80.963,80.975,80.963,80.97,12800000.0
2008-05-01 13:03:00,80.967,80.971,80.957,80.966,16000000.0
2008-05-01 13:04:00,80.955,80.967,80.955,80.963,11200000.0
2008-05-01 13:05:00,80.953,80.965,80.944,80.949,12800000.0
2008-05-01 13:06:00,80.951,80.956,80.947,80.953,11200000.0
2008-05-01 13:07:00,80.954,80.954,80.942,80.942,14400000.0
2008-05-01 13:08:00,80.944,80.944,80.928,80.928,17600000.0
2008-05-01 13:09:00,80.937,80.937,80.907,80.918,12800000.0
2008-05-01 13:10:00,80.902,80.924,80.902,80.909,16000000.0
2008-05-01 13:11:00,80.898,80.907,80.892,80.907,11200000.0
2008-05-01 13:12:00,80.913,80.913,80.88,80.882,12200000.0
2008-05-01 13:13:00,80.891,80.898,80.887,80.889,17600000.0
2008-05-01 13:14:00,80.901,80.901,80.878,80.878,12800000.0
2008-05-01 13:15:00,80.908,80.917,80.904,80.917,12800000.0
2008-05-01 13:16:00,80.917,80.943,80.917,80.931,17000000.0
2008-05-01 13:17:00,80.921,80.928,80.921,80.927,12800000.0
2008-05-01 13:18:00,80.908,80.944,80.907,80.944,11200000.0
2008-05-01 13:19:00,80.957,80.964,80.95,80.963,16000000.0
2008-05-01 13:20:00,80.974,80.98,80.964,80.98,17600000.0
2008-05-01 13:21:00,80.972,80.974,80.962,80.964,11200000.0
2008-05-01 13:22:00,80.961,80.97,80.957,80.97,12800000.0
2008-05-01 13:23:00,80.972,80.996,80.972,80.996,12800000.0
2008-05-01 13:24:00,81.011,81.015,81.007,81.01,11200000.0
2008-05-01 13:25:00,81.0,81.008,80.991,80.993,17600000.0
2008-05-01 13:26:00,81.017,81.024,81.017,81.02,17600000.0
2008-05-01 13:27:00,81.02,81.04,81.02,81.04,12800000.0
2008-05-01 13:28:00,81.042,81.042,80.943,81.035,16000000.0
2008-05-01 13:29:00,80.958,81.072,80.958,81.043,11200000.0
2008-05-01 13:30:00,81.035,81.035,81.027,81.027,12800000.0
2008-05-01 13:31:00,81.022,81.032,81.022,81.032,11200000.0
2008-05-01 13:32:00,81.032,81.037,81.031,81.032,11200000.0
2008-05-01 13:33:00,81.041,81.042,81.016,81.016,19200000.0
2008-05-01 13:34:00,80.986,80.988,80.969,80.969,12200000.0
2008-05-01 13:35:00,80.98,81.013,80.98,81.007,36800000.0
2008-05-01 13:36:00,81.001,81.001,80.991,80.993,17600000.0
2008-05-01 13:37:00,80.991,80.993,80.988,80.993,14400000.0
2008-05-01 13:38:00,80.996,81.0,80.991,80.998,33600000.0
2008-05-01 13:39:00,80.998,80.998,80.986,80.986,14400000.0
2008-05-01 13:40:00,80.982,81.003,80.982,81.003,40400000.0
2008-05-01 13:41:00,81.011,81.028,81.009,81.028,16000000.0
2008-05-01 13:42:00,81.012,81.028,81.012,81.022,10600000.0
2008-05-01 13:43:00,81.027,81.027,81.009,81.024,27000000.0
2008-05-01 13:44:00,81.019,81.019,81.004,81.006,33600000.0
2008-05-01 13:45:00,81.007,81.021,81.007,81.014,20800000.0
2008-05-01 13:46:00,80.988,81.005,80.988,81.005,23400000.0
2008-05-01 13:47:00,81.015,81.015,81.003,81.006,12800000.0
2008-05-01 13:48:00,81.008,81.018,81.008,81.013,12200000.0
2008-05-01 13:49:00,81.018,81.023,81.018,81.023,17600000.0
2008-05-01 13:50:00,81.03,81.049,81.03,81.049,11200000.0
2008-05-01 13:51:00,81.071,81.08,81.071,81.074,24000000.0
2008-05-01 13:52:00,81.087,81.1,81.073,81.073,12800000.0
2008-05-01 13:53:00,81.037,81.039,81.033,81.034,17600000.0
2008-05-01 13:54:00,81.037,81.037,81.013,81.013,25600000.0
2008-05-01 13:55:00,81.02,81.02,81.007,81.014,14400000.0
2008-05-01 13:56:00,81.008,81.008,80.987,80.988,14400000.0
2008-05-01 13:57:00,80.998,81.023,80.998,81.023,28800000.0
2008-05-01 13:58:00,81.033,81.033,81.027,81.031,14400000.0
2008-05-01 13:59:00,81.043,81.057,81.043,81.05,32000000.0
2008-05-01 14:00:00,81.051,81.067,81.051,81.061,47400000.0
2008-05-01 14:01:00,81.048,81.048,81.037,81.037,32000000.0
2008-05-01 14:02:00,81.033,81.033,81.022,81.022,14400000.0
2008-05-01 14:03:00,81.032,81.059,81.032,81.059,14400000.0
2008-05-01 14:04:00,81.075,81.075,81.026,81.026,10600000.0
2008-05-01 14:05:00,81.017,81.021,81.017,81.018,24000000.0
2008-05-01 14:06:00,81.003,81.003,80.983,80.992,36000000.0
2008-05-01 14:07:00,81.016,81.038,81.016,81.038,39400000.0
2008-05-01 14:08:00,81.036,81.039,81.034,81.034,16000000.0
2008-05-01 14:09:00,81.03,81.036,81.025,81.036,34000000.0
2008-05-01 14:10:00,81.033,81.044,81.033,81.044,33600000.0
2008-05-01 14:11:00,81.042,81.056,81.042,81.056,14400000.0
2008-05-01 14:12:00,81.001,81.001,80.953,80.953,27200000.0
2008-05-01 14:13:00,80.955,80.961,80.951,80.961,14400000.0
2008-05-01 14:14:00,80.96,80.96,80.946,80.946,12800000.0
2008-05-01 14:15:00,80.943,80.949,80.938,80.94,28800000.0
2008-05-01 14:16:00,80.929,80.966,80.929,80.966,25000000.0
2008-05-01 14:17:00,80.961,80.961,80.942,80.955,12800000.0
2008-05-01 14:18:00,80.983,80.983,80.977,80.977,16000000.0
2008-05-01 14:19:00,80.961,80.961,80.95,80.95,12800000.0
2008-05-01 14:20:00,80.939,80.963,80.939,80.963,25000000.0
2008-05-01 14:21:00,80.959,80.959,80.941,80.955,28200000.0
2008-05-01 14:22:00,80.969,80.987,80.965,80.987,24000000.0
2008-05-01 14:23:00,80.99,81.001,80.99,80.994,48000000.0
2008-05-01 14:24:00,80.992,80.995,80.984,80.987,12200000.0
2008-05-01 14:25:00,80.988,80.99,80.978,80.984,12800000.0
2008-05-01 14:26:00,80.994,80.994,80.981,80.981,12800000.0
2008-05-01 14:27:00,80.985,80.987,80.959,80.964,17600000.0
2008-05-01 14:28:00,80.959,80.967,80.952,80.961,11200000.0
2008-05-01 14:29:00,80.965,80.966,80.953,80.96,36800000.0
2008-05-01 14:30:00,80.902,80.913,80.897,80.913,22800000.0
2008-05-01 14:31:00,80.915,80.954,80.915,80.926,20800000.0
2008-05-01 14:32:00,80.899,80.899,80.861,80.861,40000000.0
2008-05-01 14:33:00,80.875,80.908,80.875,80.876,24000000.0
2008-05-01 14:34:00,80.902,80.957,80.9,80.957,33600000.0
2008-05-01 14:35:00,80.961,80.961,80.891,80.891,14400000.0
2008-05-01 14:36:00,80.864,80.864,80.839,80.844,12800000.0
2008-05-01 14:37:00,80.837,80.844,80.824,80.824,11200000.0
2008-05-01 14:38:00,80.828,80.832,80.815,80.822,56000000.0
2008-05-01 14:39:00,80.832,80.859,80.832,80.859,12800000.0
2008-05-01 14:40:00,80.871,80.903,80.866,80.903,14400000.0
2008-05-01 14:41:00,80.902,80.91,80.888,80.91,55400000.0
2008-05-01 14:42:00,80.897,80.898,80.884,80.893,12800000.0
2008-05-01 14:43:00,80.882,80.883,80.856,80.856,25600000.0
2008-05-01 14:44:00,80.828,80.83,80.814,80.814,11600000.0
2008-05-01 14:45:00,80.818,80.818,80.783,80.783,11200000.0
2008-05-01 14:46:00,80.752,80.809,80.751,80.805,11200000.0
2008-05-01 14:47:00,80.743,80.751,80.72,80.72,16000000.0
2008-05-01 14:48:00,80.703,80.744,80.703,80.744,19200000.0
2008-05-01 14:49:00,80.735,80.748,80.72,80.73,32000000.0
2008-05-01 14:50:00,80.75,80.782,80.745,80.782,28800000.0
2008-05-01 14:51:00,80.783,80.783,80.776,80.783,32000000.0
2008-05-01 14:52:00,80.788,80.788,80.744,80.757,12800000.0
2008-05-01 14:53:00,80.754,80.758,80.75,80.75,17600000.0
2008-05-01 14:54:00,80.738,80.786,80.737,80.786,12800000.0
2008-05-01 14:55:00,80.789,80.804,80.789,80.798,16000000.0
2008-05-01 14:56:00,80.795,80.821,80.795,80.807,12800000.0
2008-05-01 14:57:00,80.804,80.819,80.804,80.818,12800000.0
2008-05-01 14:58:00,80.806,80.81,80.769,80.769,17600000.0
2008-05-01 14:59:00,80.765,80.765,80.755,80.759,16000000.0
2008-05-01 15:00:00,80.732,80.742,80.725,80.742,14400000.0
2008-05-01 15:01:00,80.72,80.72,80.695,80.695,12800000.0
2008-05-01 15:02:00,80.706,80.732,80.7,80.71,27600000.0
2008-05-01 15:03:00,80.699,80.699,80.666,80.666,12800000.0
2008-05-01 15:04:00,80.653,80.653,80.638,80.638,24400000.0
2008-05-01 15:05:00,80.664,80.681,80.664,80.68,11200000.0
2008-05-01 15:06:00,80.694,80.694,80.676,80.68,11200000.0
2008-05-01 15:07:00,80.672,80.672,80.635,80.646,25600000.0
2008-05-01 15:08:00,80.638,80.638,80.62,80.624,21800000.0
2008-05-01 15:09:00,80.633,80.633,80.62,80.628,16000000.0
2008-05-01 15:10:00,80.635,80.651,80.635,80.638,40000000.0
2008-05-01 15:11:00,80.649,80.668,80.649,80.664,32400000.0
2008-05-01 15:12:00,80.672,80.672,80.659,80.659,12800000.0
2008-05-01 15:13:00,80.689,80.699,80.687,80.687,44200000.0
2008-05-01 15:14:00,80.705,80.734,80.698,80.734,35200000.0
2008-05-01 15:15:00,80.731,80.731,80.722,80.722,22800000.0
2008-05-01 15:16:00,80.711,80.719,80.709,80.71,37200000.0
2008-05-01 15:17:00,80.722,80.748,80.722,80.746,21800000.0
2008-05-01 15:18:00,80.756,80.756,80.743,80.743,22400000.0
2008-05-01 15:19:00,80.759,80.789,80.759,80.789,16000000.0
2008-05-01 15:20:00,80.795,80.796,80.792,80.793,24000000.0
2008-05-01 15:21:00,80.782,80.784,80.753,80.753,14400000.0
2008-05-01 15:22:00,80.751,80.761,80.751,80.754,14400000.0
2008-05-01 15:23:00,80.729,80.729,80.709,80.709,47400000.0
2008-05-01 15:24:00,80.679,80.679,80.668,80.668,25600000.0
2008-05-01 15:25:00,80.661,80.684,80.661,80.676,26600000.0
2008-05-01 15:26:00,80.679,80.685,80.674,80.674,40000000.0
2008-05-01 15:27:00,80.699,80.723,80.699,80.711,29200000.0
2008-05-01 15:28:00,80.722,80.722,80.691,80.691,69800000.0
2008-05-01 15:29:00,80.703,80.708,80.614,80.701,46400000.0
2008-05-01 15:30:00,80.644,80.776,80.631,80.677,116400000.0
2008-05-01 15:31:00,80.743,80.747,80.706,80.719,60200000.0
2008-05-01 15:32:00,80.755,80.763,80.755,80.756,30400000.0
2008-05-01 15:33:00,80.748,80.748,80.733,80.733,31200000.0
2008-05-01 15:34:00,80.729,80.746,80.72,80.72,22400000.0
2008-05-01 15:35:00,80.707,80.713,80.691,80.713,33600000.0
2008-05-01 15:36:00,80.707,80.707,80.686,80.698,32000000.0
2008-05-01 15:37:00,80.702,80.713,80.698,80.698,30400000.0
2008-05-01 15:38:00,80.69,80.69,80.658,80.671,58600000.0
2008-05-01 15:39:00,80.65,80.65,80.633,80.635,36200000.0
2008-05-01 15:40:00,80.603,80.603,80.585,80.589,35200000.0
2008-05-01 15:41:00,80.586,80.586,80.576,80.586,25600000.0
2008-05-01 15:42:00,80.612,80.633,80.609,80.612,43200000.0
2008-05-01 15:43:00,80.598,80.619,80.598,80.619,26600000.0
2008-05-01 15:44:00,80.632,80.646,80.632,80.643,27600000.0
2008-05-01 15:45:00,80.657,80.661,80.639,80.651,16000000.0
2008-05-01 15:46:00,80.675,80.705,80.675,80.705,13800000.0
2008-05-01 15:47:00,80.704,80.735,80.704,80.735,29800000.0
2008-05-01 15:48:00,80.737,80.755,80.737,80.741,27200000.0
2008-05-01 15:49:00,80.746,80.764,80.746,80.761,11200000.0
2008-05-01 15:50:00,80.777,80.785,80.762,80.762,25600000.0
2008-05-01 15:51:00,80.761,80.761,80.74,80.74,43600000.0
2008-05-01 15:52:00,80.744,80.757,80.737,80.737,19600000.0
2008-05-01 15:53:00,80.739,80.757,80.737,80.757,24400000.0
2008-05-01 15:54:00,80.785,80.799,80.757,80.757,28800000.0
2008-05-01 15:55:00,80.756,80.76,80.753,80.754,24000000.0
2008-05-01 15:56:00,80.752,80.77,80.752,80.77,51200000.0
2008-05-01 15:57:00,80.75,80.761,80.746,80.746,12800000.0
2008-05-01 15:58:00,80.782,80.802,80.782,80.793,19200000.0
2008-05-01 15:59:00,80.781,80.781,80.732,80.732,36800000.0
2008-05-01 16:00:00,80.734,80.734,80.7,80.703,51200000.0
2008-05-01 16:01:00,80.694,80.694,80.628,80.628,41600000.0
2008-05-01 16:02:00,80.614,80.714,80.614,80.714,22400000.0
2008-05-01 16:03:00,80.733,80.783,80.729,80.783,63400000.0
2008-05-01 16:04:00,80.781,80.813,80.781,80.813,44600000.0
2008-05-01 16:05:00,80.834,80.9,80.834,80.9,48400000.0
2008-05-01 16:06:00,80.921,80.921,80.883,80.883,35600000.0
2008-05-01 16:07:00,80.876,80.885,80.866,80.866,32000000.0
2008-05-01 16:08:00,80.869,80.869,80.851,80.851,45200000.0
2008-05-01 16:09:00,80.852,80.886,80.852,80.86,44800000.0
2008-05-01 16:10:00,80.853,80.853,80.791,80.805,41600000.0
2008-05-01 16:11:00,80.772,80.773,80.762,80.771,14400000.0
2008-05-01 16:12:00,80.779,80.782,80.771,80.775,56000000.0
2008-05-01 16:13:00,80.745,80.745,80.702,80.703,11200000.0
2008-05-01 16:14:00,80.691,80.696,80.676,80.676,49600000.0
2008-05-01 16:15:00,80.697,80.728,80.684,80.728,59600000.0
2008-05-01 16:16:00,80.724,80.732,80.712,80.717,17600000.0
2008-05-01 16:17:00,80.712,80.723,80.695,80.695,38400000.0
2008-05-01 16:18:00,80.684,80.693,80.684,80.684,38400000.0
2008-05-01 16:19:00,80.692,80.715,80.687,80.715,21800000.0
2008-05-01 16:20:00,80.704,80.707,80.687,80.687,11600000.0
2008-05-01 16:21:00,80.677,80.688,80.677,80.685,27200000.0
2008-05-01 16:22:00,80.696,80.696,80.686,80.69,41600000.0
2008-05-01 16:23:00,80.71,80.71,80.691,80.695,43000000.0
2008-05-01 16:24:00,80.705,80.716,80.703,80.71,17600000.0
2008-05-01 16:25:00,80.705,80.724,80.678,80.678,33400000.0
2008-05-01 16:26:00,80.644,80.663,80.637,80.663,17600000.0
2008-05-01 16:27:00,80.688,80.727,80.688,80.712,34600000.0
2008-05-01 16:28:00,80.695,80.726,80.695,80.724,26600000.0
2008-05-01 16:29:00,80.756,80.811,80.756,80.811,11200000.0
2008-05-01 16:30:00,80.816,80.816,80.79,80.79,43600000.0
2008-05-01 16:31:00,80.806,80.809,80.797,80.807,41600000.0
2008-05-01 16:32:00,80.795,80.81,80.795,80.8,12800000.0
2008-05-01 16:33:00,80.776,80.776,80.748,80.748,27600000.0
2008-05-01 16:34:00,80.726,80.728,80.714,80.727,34600000.0
2008-05-01 16:35:00,80.713,80.715,80.7,80.715,53200000.0
2008-05-01 16:36:00,80.715,80.715,80.681,80.689,50600000.0
2008-05-01 16:37:00,80.667,80.667,80.606,80.606,41600000.0
2008-05-01 16:38:00,80.599,80.621,80.594,80.616,40000000.0
2008-05-01 16:39:00,80.578,80.581,80.542,80.556,34600000.0
2008-05-01 16:40:00,80.544,80.548,80.525,80.525,55400000.0
2008-05-01 16:41:00,80.536,80.587,80.536,80.587,73400000.0
2008-05-01 16:42:00,80.595,80.605,80.587,80.59,54400000.0
2008-05-01 16:43:00,80.585,80.585,80.547,80.553,17000000.0
2008-05-01 16:44:00,80.55,80.552,80.54,80.552,11200000.0
2008-05-01 16:45:00,80.536,80.549,80.523,80.523,57600000.0
2008-05-01 16:46:00,80.512,80.512,80.471,80.471,12800000.0
2008-05-01 16:47:00,80.497,80.564,80.497,80.564,70400000.0
2008-05-01 16:48:00,80.54,80.552,80.529,80.548,52800000.0
2008-05-01 16:49:00,80.553,80.574,80.551,80.551,36800000.0
2008-05-01 16:50:00,80.539,80.558,80.539,80.558,74600000.0
2008-05-01 16:51:00,80.565,80.572,80.54,80.54,32000000.0
2008-05-01 16:52:00,80.53,80.556,80.53,80.544,46400000.0
2008-05-01 16:53:00,80.557,80.588,80.557,80.588,30400000.0
2008-05-01 16:54:00,80.608,80.627,80.608,80.627,11200000.0
2008-05-01 16:55:00,80.634,80.64,80.622,80.622,27200000.0
2008-05-01 16:56:00,80.618,80.631,80.606,80.606,36800000.0
2008-05-01 16:57:00,80.614,80.624,80.614,80.624,19200000.0
2008-05-01 16:58:00,80.646,80.681,80.646,80.681,12800000.0
2008-05-01 16:59:00,80.701,80.707,80.69,80.707,51200000.0
2008-05-01 17:00:00,80.705,80.711,80.687,80.692,49600000.0
2008-05-01 17:01:00,80.68,80.688,80.679,80.688,38800000.0
2008-05-01 17:02:00,80.701,80.714,80.701,80.713,33600000.0
2008-05-01 17:03:00,80.716,80.718,80.697,80.702,44800000.0
2008-05-01 17:04:00,80.694,80.708,80.694,80.706,41600000.0
2008-05-01 17:05:00,80.72,80.72,80.709,80.713,53800000.0
2008-05-01 17:06:00,80.722,80.722,80.697,80.697,59200000.0
2008-05-01 17:07:00,80.688,80.702,80.682,80.696,35200000.0
2008-05-01 17:08:00,80.7,80.713,80.698,80.713,68800000.0
2008-05-01 17:09:00,80.713,80.716,80.692,80.692,58400000.0
2008-05-01 17:10:00,80.688,80.688,80.672,80.672,25000000.0
2008-05-01 17:11:00,80.658,80.671,80.658,80.671,38400000.0
2008-05-01 17:12:00,80.641,80.648,80.634,80.648,25600000.0
2008-05-01 17:13:00,80.67,80.68,80.66,80.68,28800000.0
2008-05-01 17:14:00,80.671,80.671,80.634,80.634,22400000.0
2008-05-01 17:15:00,80.637,80.645,80.633,80.645,19200000.0
2008-05-01 17:16:00,80.641,80.641,80.616,80.616,17600000.0
2008-05-01 17:17:00,80.617,80.632,80.617,80.63,37800000.0
2008-05-01 17:18:00,80.631,80.634,80.625,80.629,57600000.0
2008-05-01 17:19:00,80.631,80.652,80.631,80.652,24000000.0
2008-05-01 17:20:00,80.643,80.689,80.643,80.689,16000000.0
2008-05-01 17:21:00,80.7,80.707,80.693,80.704,28800000.0
2008-05-01 17:22:00,80.723,80.741,80.723,80.741,19200000.0
2008-05-01 17:23:00,80.747,80.768,80.743,80.746,11200000.0
2008-05-01 17:24:00,80.751,80.751,80.73,80.733,12800000.0
2008-05-01 17:25:00,80.738,80.773,80.738,80.773,17600000.0
2008-05-01 17:26:00,80.758,80.768,80.757,80.768,35200000.0
2008-05-01 17:27:00,80.765,80.765,80.742,80.742,46400000.0
2008-05-01 17:28:00,80.729,80.733,80.717,80.717,31400000.0
2008-05-01 17:29:00,80.684,80.691,80.679,80.691,27200000.0
2008-05-01 17:30:00,80.691,80.715,80.691,80.704,17600000.0
2008-05-01 17:31:00,80.71,80.721,80.704,80.704,87400000.0
2008-05-01 17:32:00,80.708,80.745,80.708,80.745,53200000.0
2008-05-01 17:33:00,80.741,80.741,80.729,80.74,36800000.0
2008-05-01 17:34:00,80.739,80.743,80.724,80.74,64000000.0
2008-05-01 17:35:00,80.755,80.767,80.735,80.74,43200000.0
2008-05-01 17:36:00,80.741,80.745,80.726,80.731,33000000.0
2008-05-01 17:37:00,80.746,80.768,80.746,80.768,16000000.0
2008-05-01 17:38:00,80.777,80.777,80.749,80.749,34600000.0
2008-05-01 17:39:00,80.726,80.726,80.712,80.721,16000000.0
2008-05-01 17:40:00,80.717,80.717,80.682,80.682,75200000.0
2008-05-01 17:41:00,80.675,80.676,80.663,80.669,12800000.0
2008-05-01 17:42:00,80.686,80.711,80.686,80.711,12800000.0
2008-05-01 17:43:00,80.725,80.737,80.725,80.729,17600000.0
2008-05-01 17:44:00,80.73,80.754,80.73,80.754,30800000.0
2008-05-01 17:45:00,80.75,80.751,80.742,80.745,30400000.0
2008-05-01 17:46:00,80.751,80.751,80.738,80.738,40400000.0
2008-05-01 17:47:00,80.742,80.749,80.742,80.744,57600000.0
2008-05-01 17:48:00,80.741,80.754,80.734,80.748,57000000.0
2008-05-01 17:49:00,80.768,80.776,80.758,80.758,46400000.0
2008-05-01 17:50:00,80.752,80.76,80.747,80.76,12800000.0
2008-05-01 17:51:00,80.764,80.769,80.758,80.769,49600000.0
2008-05-01 17:52:00,80.741,80.748,80.74,80.742,42600000.0
2008-05-01 17:53:00,80.734,80.753,80.734,80.753,33000000.0
2008-05-01 17:54:00,80.76,80.77,80.757,80.77,38400000.0
2008-05-01 17:55:00,80.768,80.784,80.764,80.773,39400000.0
2008-05-01 17:56:00,80.785,80.792,80.782,80.785,44800000.0
2008-05-01 17:57:00,80.786,80.802,80.786,80.788,36800000.0
2008-05-01 17:58:00,80.796,80.8,80.789,80.794,17600000.0
2008-05-01 17:59:00,80.797,80.798,80.787,80.796,62800000.0
2008-05-01 18:00:00,80.801,80.806,80.801,80.801,51600000.0
2008-05-01 18:01:00,80.795,80.827,80.795,80.816,32000000.0
2008-05-01 18:02:00,80.808,80.814,80.807,80.814,24000000.0
2008-05-01 18:03:00,80.815,80.815,80.804,80.814,37200000.0
2008-05-01 18:04:00,80.814,80.822,80.804,80.804,33600000.0
2008-05-01 18:05:00,80.816,80.829,80.816,80.822,12800000.0
2008-05-01 18:06:00,80.829,80.829,80.813,80.821,30200000.0
2008-05-01 18:07:00,80.817,80.817,80.807,80.811,11200000.0
2008-05-01 18:08:00,80.806,80.816,80.806,80.812,84800000.0
2008-05-01 18:09:00,80.781,80.785,80.756,80.779,33600000.0
2008-05-01 18:10:00,80.819,80.831,80.812,80.815,16000000.0
2008-05-01 18:11:00,80.807,80.824,80.8,80.824,12800000.0
2008-05-01 18:12:00,80.834,80.869,80.834,80.869,12800000.0
2008-05-01 18:13:00,80.873,80.877,80.869,80.873,27200000.0
2008-05-01 18:14:00,80.879,80.888,80.879,80.884,18600000.0
2008-05-01 18:15:00,80.895,80.913,80.879,80.913,29800000.0
2008-05-01 18:16:00,80.939,80.958,80.933,80.953,56400000.0
2008-05-01 18:17:00,80.943,80.949,80.94,80.942,43200000.0
2008-05-01 18:18:00,80.943,80.974,80.943,80.974,30800000.0
2008-05-01 18:19:00,80.971,80.971,80.96,80.96,46400000.0
2008-05-01 18:20:00,80.946,80.95,80.933,80.933,43200000.0
2008-05-01 18:21:00,80.923,80.923,80.907,80.91,12800000.0
2008-05-01 18:22:00,80.92,80.928,80.92,80.927,33600000.0
2008-05-01 18:23:00,80.905,80.91,80.897,80.905,46400000.0
2008-05-01 18:24:00,80.925,80.929,80.911,80.919,52800000.0
2008-05-01 18:25:00,80.928,80.949,80.928,80.943,33600000.0
2008-05-01 18:26:00,80.931,80.934,80.918,80.925,30400000.0
2008-05-01 18:27:00,80.921,80.924,80.918,80.923,33600000.0
2008-05-01 18:28:00,80.927,80.963,80.927,80.961,12800000.0
2008-05-01 18:29:00,80.953,80.97,80.953,80.97,25600000.0
2008-05-01 18:30:00,80.988,81.006,80.987,80.998,36800000.0
2008-05-01 18:31:00,80.985,80.995,80.982,80.982,11200000.0
2008-05-01 18:32:00,80.975,80.988,80.975,80.986,69800000.0
2008-05-01 18:33:00,81.027,81.037,81.027,81.027,32000000.0
2008-05-01 18:34:00,81.031,81.052,81.031,81.052,19200000.0
2008-05-01 18:35:00,81.054,81.054,81.024,81.031,43200000.0
2008-05-01 18:36:00,81.021,81.044,81.021,81.042,68800000.0
2008-05-01 18:37:00,81.044,81.047,81.032,81.032,36800000.0
2008-05-01 18:38:00,81.016,81.029,81.014,81.029,49600000.0
2008-05-01 18:39:00,81.04,81.055,81.035,81.055,76800000.0
2008-05-01 18:40:00,81.049,81.054,81.041,81.045,65600000.0
2008-05-01 18:41:00,81.051,81.063,81.048,81.063,72400000.0
2008-05-01 18:42:00,81.061,81.061,81.037,81.037,78200000.0
2008-05-01 18:43:00,81.02,81.053,81.02,81.053,49600000.0
2008-05-01 18:44:00,81.06,81.067,81.06,81.062,30400000.0
2008-05-01 18:45:00,81.074,81.088,81.062,81.08,12800000.0
2008-05-01 18:46:00,81.064,81.082,81.054,81.055,12800000.0
2008-05-01 18:47:00,81.054,81.068,81.054,81.064,14400000.0
2008-05-01 18:48:00,81.062,81.062,81.054,81.06,28800000.0
2008-05-01 18:49:00,81.063,81.072,81.063,81.065,24000000.0
2008-05-01 18:50:00,81.081,81.09,81.078,81.081,45800000.0
2008-05-01 18:51:00,81.083,81.095,81.079,81.095,12800000.0
2008-05-01 18:52:00,81.095,81.111,81.095,81.099,19200000.0
2008-05-01 18:53:00,81.094,81.094,81.083,81.091,30400000.0
2008-05-01 18:54:00,81.091,81.095,81.087,81.091,19200000.0
2008-05-01 18:55:00,81.106,81.123,81.106,81.115,22400000.0
2008-05-01 18:56:00,81.121,81.143,81.121,81.143,16000000.0
2008-05-01 18:57:00,81.132,81.132,81.121,81.121,19200000.0
2008-05-01 18:58:00,81.116,81.123,81.113,81.113,32000000.0
2008-05-01 18:59:00,81.102,81.103,81.092,81.095,32000000.0
2008-05-01 19:00:00,81.087,81.113,81.087,81.113,14400000.0
2008-05-01 19:01:00,81.117,81.117,81.094,81.11,19200000.0
2008-05-01 19:02:00,81.119,81.127,81.119,81.127,42600000.0
2008-05-01 19:03:00,81.126,81.133,81.126,81.133,14400000.0
2008-05-01 19:04:00,81.133,81.134,81.125,81.126,17600000.0
2008-05-01 19:05:00,81.126,81.126,81.115,81.115,22400000.0
2008-05-01 19:06:00,81.104,81.108,81.095,81.1,56000000.0
2008-05-01 19:07:00,81.099,81.107,81.093,81.107,35200000.0
2008-05-01 19:08:00,81.12,81.135,81.12,81.135,22400000.0
2008-05-01 19:09:00,81.15,81.153,81.144,81.146,12800000.0
2008-05-01 19:10:00,81.145,81.159,81.145,81.159,17600000.0
2008-05-01 19:11:00,81.169,81.169,81.152,81.154,30400000.0
2008-05-01 19:12:00,81.152,81.152,81.137,81.15,24000000.0
2008-05-01 19:13:00,81.145,81.148,81.139,81.141,12800000.0
2008-05-01 19:14:00,81.127,81.127,81.108,81.108,12800000.0
2008-05-01 19:15:00,81.099,81.112,81.087,81.111,16000000.0
2008-05-01 19:16:00,81.125,81.143,81.116,81.137,12800000.0
2008-05-01 19:17:00,81.149,81.191,81.149,81.184,14400000.0
2008-05-01 19:18:00,81.174,81.176,81.158,81.176,32000000.0
2008-05-01 19:19:00,81.177,81.186,81.176,81.176,11200000.0
2008-05-01 19:20:00,81.17,81.17,81.148,81.165,14400000.0
2008-05-01 19:21:00,81.155,81.155,81.142,81.142,17600000.0
2008-05-01 19:22:00,81.14,81.14,81.129,81.137,14400000.0
2008-05-01 19:23:00,81.128,81.134,81.119,81.132,16000000.0
2008-05-01 19:24:00,81.142,81.142,81.129,81.14,48000000.0
2008-05-01 19:25:00,81.14,81.14,81.131,81.137,11200000.0
2008-05-01 19:26:00,81.143,81.155,81.143,81.149,41600000.0
2008-05-01 19:27:00,81.138,81.147,81.138,81.142,14400000.0
2008-05-01 19:28:00,81.13,81.13,81.118,81.13,12800000.0
2008-05-01 19:29:00,81.137,81.137,81.122,81.128,12800000.0
2008-05-01 19:30:00,81.107,81.114,81.097,81.098,11200000.0
2008-05-01 19:31:00,81.116,81.116,81.093,81.093,12800000.0
2008-05-01 19:32:00,81.069,81.069,81.053,81.058,11200000.0
2008-05-01 19:33:00,81.126,81.131,81.111,81.111,11200000.0
2008-05-01 19:34:00,81.122,81.146,81.116,81.146,12800000.0
2008-05-01 19:35:00,81.142,81.142,81.121,81.129,17600000.0
2008-05-01 19:36:00,81.119,81.13,81.117,81.129,16000000.0
2008-05-01 19:37:00,81.124,81.139,81.112,81.112,11600000.0
2008-05-01 19:38:00,81.086,81.104,81.079,81.104,11200000.0
2008-05-01 19:39:00,81.099,81.099,81.08,81.085,12800000.0
2008-05-01 19:40:00,81.072,81.085,81.072,81.073,11200000.0
2008-05-01 19:41:00,81.063,81.073,81.062,81.073,11200000.0
2008-05-01 19:42:00,81.066,81.075,81.061,81.061,11200000.0
2008-05-01 19:43:00,81.041,81.057,81.041,81.057,19200000.0
2008-05-01 19:44:00,81.046,81.054,81.041,81.044,11200000.0
2008-05-01 19:45:00,81.067,81.093,81.067,81.093,16000000.0
2008-05-01 19:46:00,81.101,81.104,81.101,81.101,13800000.0
2008-05-01 19:47:00,81.089,81.097,81.087,81.097,17600000.0
2008-05-01 19:48:00,81.109,81.112,81.101,81.105,12800000.0
2008-05-01 19:49:00,81.112,81.112,81.107,81.107,30800000.0
2008-05-01 19:50:00,81.097,81.099,81.086,81.095,12800000.0
2008-05-01 19:51:00,81.092,81.097,81.089,81.093,12800000.0
2008-05-01 19:52:00,81.085,81.096,81.075,81.096,16000000.0
2008-05-01 19:53:00,81.099,81.099,81.079,81.079,12800000.0
2008-05-01 19:54:00,81.06,81.067,81.044,81.047,12800000.0
2008-05-01 19:55:00,81.06,81.06,81.051,81.053,11200000.0
2008-05-01 19:56:00,81.046,81.05,81.032,81.032,16000000.0
2008-05-01 19:57:00,81.041,81.043,81.038,81.042,12800000.0
2008-05-01 19:58:00,81.04,81.041,81.032,81.032,11200000.0
2008-05-01 19:59:00,81.029,81.031,81.027,81.031,12800000.0
2008-05-01 20:00:00,81.027,81.029,81.018,81.023,17600000.0
2008-05-01 20:01:00,81.013,81.013,81.006,81.008,11200000.0
2008-05-01 20:02:00,81.003,81.003,80.984,80.987,17600000.0
2008-05-01 20:03:00,80.983,80.985,80.971,80.971,16000000.0
2008-05-01 20:04:00,80.967,80.982,80.961,80.982,30400000.0
2008-05-01 20:05:00,80.993,80.993,80.97,80.982,12800000.0
2008-05-01 20:06:00,80.976,80.976,80.946,80.946,11200000.0
2008-05-01 20:07:00,80.953,80.966,80.953,80.959,17600000.0
2008-05-01 20:08:00,80.95,80.955,80.932,80.955,38400000.0
2008-05-01 20:09:00,80.964,80.964,80.946,80.946,11200000.0
2008-05-01 20:10:00,80.95,80.959,80.948,80.959,16000000.0
2008-05-01 20:11:00,80.965,80.969,80.961,80.961,11200000.0
2008-05-01 20:12:00,80.97,80.975,80.967,80.971,11200000.0
2008-05-01 20:13:00,80.981,80.982,80.959,80.974,27600000.0
2008-05-01 20:14:00,80.979,80.984,80.921,80.979,14400000.0
2008-05-01 20:15:00,80.957,80.976,80.957,80.976,17600000.0
2008-05-01 20:16:00,80.979,80.98,80.966,80.967,28200000.0
2008-05-01 20:17:00,80.965,80.982,80.96,80.982,33600000.0
2008-05-01 20:18:00,81.002,81.014,81.002,81.013,32000000.0
2008-05-01 20:19:00,81.021,81.025,81.018,81.021,11200000.0
2008-05-01 20:20:00,81.0,81.007,80.997,80.997,19200000.0
2008-05-01 20:21:00,81.009,81.038,81.009,81.031,16000000.0
2008-05-01 20:22:00,81.023,81.032,81.022,81.025,13800000.0
2008-05-01 20:23:00,81.003,81.011,80.995,81.005,12800000.0
2008-05-01 20:24:00,81.033,81.042,81.033,81.04,15400000.0
2008-05-01 20:25:00,81.031,81.072,81.031,81.072,11200000.0
2008-05-01 20:26:00,81.081,81.081,81.069,81.07,16000000.0
2008-05-01 20:27:00,81.069,81.069,81.044,81.044,12200000.0
2008-05-01 20:28:00,81.039,81.039,81.016,81.03,11200000.0
2008-05-01 20:29:00,81.019,81.02,80.999,80.999,12800000.0
2008-05-01 20:30:00,81.013,81.032,81.013,81.032,27600000.0
2008-05-01 20:31:00,81.034,81.041,81.031,81.041,8000000.0
2008-05-01 20:32:00,81.035,81.044,81.032,81.034,11200000.0
2008-05-01 20:33:00,81.039,81.045,81.033,81.041,12800000.0
2008-05-01 20:34:00,81.033,81.064,81.033,81.064,11200000.0
2008-05-01 20:35:00,81.09,81.123,81.09,81.119,11200000.0
2008-05-01 20:36:00,81.112,81.122,81.107,81.122,16000000.0
2008-05-01 20:37:00,81.135,81.152,81.13,81.152,8000000.0
2008-05-01 20:38:00,81.161,81.171,81.155,81.155,12800000.0
2008-05-01 20:39:00,81.147,81.149,81.14,81.14,14400000.0
2008-05-01 20:40:00,81.132,81.157,81.132,81.144,11200000.0
2008-05-01 20:41:00,81.142,81.175,81.142,81.175,14400000.0
2008-05-01 20:42:00,81.196,81.204,81.193,81.197,11200000.0
2008-05-01 20:43:00,81.195,81.201,81.187,81.187,14400000.0
2008-05-01 20:44:00,81.194,81.199,81.192,81.195,11200000.0
2008-05-01 20:45:00,81.194,81.194,81.183,81.192,12800000.0
2008-05-01 20:46:00,81.185,81.195,81.185,81.193,14400000.0
2008-05-01 20:47:00,81.206,81.206,81.181,81.181,8000000.0
2008-05-01 20:48:00,81.192,81.192,81.18,81.188,18000000.0
2008-05-01 20:49:00,81.177,81.181,81.172,81.177,11600000.0
2008-05-01 20:50:00,81.186,81.194,81.184,81.186,9600000.0
2008-05-01 20:51:00,81.184,81.19,81.184,81.188,28800000.0
2008-05-01 20:52:00,81.188,81.188,81.165,81.167,7400000.0
2008-05-01 20:53:00,81.182,81.206,81.182,81.206,15400000.0
2008-05-01 20:54:00,81.237,81.25,81.235,81.236,12800000.0
2008-05-01 20:55:00,81.222,81.222,81.197,81.206,11200000.0
2008-05-01 20:56:00,81.193,81.197,81.189,81.192,12800000.0
2008-05-01 20:57:00,81.181,81.195,81.181,81.195,13200000.0
2008-05-01 20:58:00,81.189,81.191,81.173,81.177,16000000.0
2008-05-01 20:59:00,81.191,81.192,81.188,81.192,11200000.0
2008-05-01 21:00:00,81.198,81.198,81.183,81.196,17600000.0
2008-05-01 21:01:00,81.194,81.207,81.193,81.202,11200000.0
2008-05-01 21:02:00,81.201,81.201,81.19,81.192,16000000.0
2008-05-01 21:03:00,81.182,81.201,81.182,81.194,12800000.0
2008-05-01 21:04:00,81.2,81.208,81.197,81.208,16000000.0
2008-05-01 21:05:00,81.193,81.197,81.171,81.171,12800000.0
2008-05-01 21:06:00,81.173,81.185,81.173,81.179,12800000.0
2008-05-01 21:07:00,81.18,81.18,81.159,81.167,14400000.0
2008-05-01 21:08:00,81.168,81.168,81.162,81.167,15400000.0
2008-05-01 21:09:00,81.122,81.15,81.122,81.131,14400000.0
2008-05-01 21:10:00,81.174,81.179,81.172,81.172,12800000.0
2008-05-01 21:11:00,81.185,81.195,81.174,81.189,12200000.0
2008-05-01 21:12:00,81.194,81.215,81.193,81.215,12800000.0
2008-05-01 21:13:00,81.208,81.236,81.208,81.226,16000000.0
2008-05-01 21:14:00,81.228,81.228,81.212,81.217,12800000.0
2008-05-01 21:15:00,81.192,81.206,81.181,81.181,11200000.0
2008-05-01 21:16:00,81.225,81.232,81.225,81.225,19200000.0
2008-05-01 21:17:00,81.23,81.263,81.23,81.263,14400000.0
2008-05-01 21:18:00,81.263,81.268,81.261,81.268,8000000.0
2008-05-01 21:19:00,81.255,81.257,81.243,81.243,11200000.0
2008-05-01 21:20:00,81.22,81.24,81.22,81.229,14400000.0
2008-05-01 21:21:00,81.234,81.251,81.234,81.249,8000000.0
2008-05-01 21:22:00,81.25,81.271,81.25,81.27,12800000.0
2008-05-01 21:23:00,81.27,81.27,81.257,81.266,12800000.0
2008-05-01 21:24:00,81.268,81.274,81.26,81.26,11200000.0
2008-05-01 21:25:00,81.265,81.265,81.245,81.245,18000000.0
2008-05-01 21:26:00,81.232,81.232,81.216,81.22,24400000.0
2008-05-01 21:27:00,81.209,81.209,81.175,81.175,21800000.0
2008-05-01 21:28:00,81.161,81.175,81.153,81.175,11200000.0
2008-05-01 21:29:00,81.202,81.208,81.201,81.205,26600000.0
2008-05-01 21:30:00,81.201,81.204,81.19,81.193,12800000.0
2008-05-01 21:31:00,81.179,81.18,81.135,81.135,16000000.0
2008-05-01 21:32:00,81.127,81.127,81.097,81.1,14800000.0
2008-05-01 21:33:00,81.136,81.139,81.129,81.133,11200000.0
2008-05-01 21:34:00,81.127,81.127,81.112,81.116,17600000.0
2008-05-01 21:35:00,81.13,81.13,81.109,81.109,14400000.0
2008-05-01 21:36:00,81.11,81.11,81.054,81.054,11200000.0
2008-05-01 21:37:00,81.068,81.071,81.052,81.069,16000000.0
2008-05-01 21:38:00,81.07,81.079,80.985,80.985,12800000.0
2008-05-01 21:39:00,81.066,81.078,81.066,81.078,12800000.0
2008-05-01 21:40:00,81.087,81.117,81.087,81.117,11200000.0
2008-05-01 21:41:00,81.118,81.129,81.037,81.109,11200000.0
2008-05-01 21:42:00,81.132,81.132,81.104,81.115,14400000.0
2008-05-01 21:43:00,81.117,81.122,81.11,81.111,14400000.0
2008-05-01 21:44:00,81.119,81.138,81.119,81.136,12800000.0
2008-05-01 21:45:00,81.14,81.14,81.11,81.11,17600000.0
2008-05-01 21:46:00,81.1,81.105,81.092,81.098,14400000.0
2008-05-01 21:47:00,81.092,81.094,81.087,81.091,11200000.0
2008-05-01 21:48:00,81.077,81.077,81.066,81.074,35200000.0
2008-05-01 21:49:00,81.07,81.085,81.07,81.074,11200000.0
2008-05-01 21:50:00,81.084,81.096,81.083,81.085,12800000.0
2008-05-01 21:51:00,81.068,81.077,81.053,81.061,17600000.0
2008-05-01 21:52:00,81.079,81.079,81.046,81.046,11200000.0
2008-05-01 21:53:00,81.098,81.102,81.096,81.099,11200000.0
2008-05-01 21:54:00,81.094,81.102,81.093,81.102,11200000.0
2008-05-01 21:55:00,81.099,81.1,81.087,81.096,12800000.0
2008-05-01 21:56:00,81.097,81.104,81.096,81.098,12800000.0
2008-05-01 21:57:00,81.104,81.115,81.104,81.114,17600000.0
2008-05-01 21:58:00,81.121,81.124,81.121,81.123,8000000.0
2008-05-01 21:59:00,81.145,81.145,81.128,81.128,12800000.0
2008-05-01 22:00:00,81.144,81.156,81.14,81.14,16400000.0
2008-05-01 22:01:00,81.123,81.127,81.116,81.116,11200000.0
2008-05-01 22:02:00,81.119,81.119,81.114,81.118,11200000.0
2008-05-01 22:03:00,81.117,81.13,81.117,81.123,17600000.0
2008-05-01 22:04:00,81.118,81.118,81.11,81.11,16000000.0
2008-05-01 22:05:00,81.058,81.102,81.054,81.1,11200000.0
2008-05-01 22:06:00,81.084,81.089,81.071,81.071,12200000.0
2008-05-01 22:07:00,81.113,81.113,81.108,81.108,16000000.0
2008-05-01 22:08:00,81.117,81.123,81.101,81.117,16000000.0
2008-05-01 22:09:00,81.082,81.092,81.077,81.092,12800000.0
2008-05-01 22:10:00,81.094,81.1,81.07,81.078,12800000.0
2008-05-01 22:11:00,81.104,81.111,81.102,81.104,11200000.0
2008-05-01 22:12:00,81.112,81.13,81.112,81.13,12800000.0
2008-05-01 22:13:00,81.082,81.123,81.082,81.101,12200000.0
2008-05-01 22:14:00,81.142,81.15,81.14,81.15,12800000.0
2008-05-01 22:15:00,81.147,81.147,81.14,81.147,14400000.0
2008-05-01 22:16:00,81.153,81.177,81.152,81.176,17600000.0
2008-05-01 22:17:00,81.186,81.195,81.186,81.192,11200000.0
2008-05-01 22:18:00,81.189,81.192,81.182,81.192,11200000.0
2008-05-01 22:19:00,81.195,81.195,81.186,81.191,12600000.0
2008-05-01 22:20:00,81.15,81.172,81.127,81.172,12800000.0
2008-05-01 22:21:00,81.204,81.209,81.204,81.205,9600000.0
2008-05-01 22:22:00,81.22,81.232,81.22,81.23,12800000.0
2008-05-01 22:23:00,81.21,81.216,81.204,81.216,12800000.0
2008-05-01 22:24:00,81.218,81.223,81.218,81.223,11200000.0
2008-05-01 22:25:00,81.218,81.218,81.212,81.212,16000000.0
2008-05-01 22:26:00,81.223,81.238,81.223,81.236,11200000.0
2008-05-01 22:27:00,81.232,81.235,81.22,81.22,12800000.0
2008-05-01 22:28:00,81.207,81.217,81.194,81.194,11200000.0
2008-05-01 22:29:00,81.212,81.217,81.196,81.216,16000000.0
2008-05-01 22:30:00,81.163,81.211,81.163,81.21,17600000.0
2008-05-01 22:31:00,81.236,81.237,81.223,81.223,11200000.0
2008-05-01 22:32:00,81.232,81.232,81.223,81.223,12800000.0
2008-05-01 22:33:00,81.226,81.239,81.224,81.224,11200000.0
2008-05-01 22:34:00,81.24,81.241,81.222,81.222,12800000.0
2008-05-01 22:35:00,81.209,81.227,81.209,81.213,13200000.0
2008-05-01 22:36:00,81.226,81.226,81.225,81.225,3200000.0
2008-05-01 22:37:00,81.22,81.22,81.208,81.208,25000000.0
2008-05-01 22:38:00,81.212,81.212,81.186,81.196,17600000.0
2008-05-01 22:39:00,81.17,81.179,81.17,81.179,13200000.0
2008-05-01 22:40:00,81.181,81.183,81.172,81.179,17600000.0
2008-05-01 22:41:00,81.192,81.192,81.17,81.179,11200000.0
2008-05-01 22:42:00,81.178,81.178,81.169,81.175,8000000.0
2008-05-01 22:43:00,81.157,81.16,81.144,81.156,16400000.0
2008-05-01 22:44:00,81.16,81.167,81.155,81.155,12800000.0
2008-05-01 22:45:00,81.153,81.159,81.148,81.154,16000000.0
2008-05-01 22:46:00,81.179,81.189,81.166,81.189,11200000.0
2008-05-01 22:47:00,81.19,81.191,81.168,81.168,17600000.0
2008-05-01 22:48:00,81.17,81.175,81.168,81.17,11200000.0
2008-05-01 22:49:00,81.163,81.167,81.156,81.156,12800000.0
2008-05-01 22:50:00,81.129,81.136,81.102,81.102,11600000.0
2008-05-01 22:51:00,81.16,81.164,81.155,81.16,11200000.0
2008-05-01 22:52:00,81.166,81.176,81.163,81.171,11200000.0
2008-05-01 22:53:00,81.164,81.166,81.163,81.166,11200000.0
2008-05-01 22:54:00,81.178,81.185,81.158,81.185,12800000.0
2008-05-01 22:55:00,81.175,81.175,81.153,81.16,12800000.0
2008-05-01 22:56:00,81.152,81.164,81.134,81.164,17600000.0
2008-05-01 22:58:00,81.153,81.153,81.135,81.143,14800000.0
2008-05-01 22:59:00,81.17,81.17,81.143,81.143,17600000.0
2008-05-01 23:00:00,81.153,81.178,81.147,81.178,17600000.0
2008-05-01 23:02:00,81.172,81.186,81.167,81.167,17600000.0
2008-05-01 23:03:00,81.214,81.218,81.206,81.214,15400000.0
2008-05-01 23:04:00,81.207,81.214,81.203,81.214,11200000.0
2008-05-01 23:05:00,81.207,81.22,81.184,81.184,33600000.0
2008-05-01 23:06:00,81.195,81.195,81.195,81.195,12800000.0
2008-05-01 23:07:00,81.185,81.191,81.185,81.191,12800000.0
2008-05-01 23:08:00,81.194,81.201,81.194,81.201,16000000.0
2008-05-01 23:09:00,81.206,81.216,81.206,81.207,17600000.0
2008-05-01 23:10:00,81.21,81.227,81.21,81.227,12800000.0
2008-05-01 23:11:00,81.234,81.239,81.22,81.239,11200000.0
2008-05-01 23:12:00,81.227,81.239,81.227,81.234,16000000.0
2008-05-01 23:13:00,81.233,81.239,81.233,81.239,12800000.0
2008-05-01 23:14:00,81.245,81.245,81.239,81.239,6400000.0
2008-05-01 23:15:00,81.223,81.225,81.214,81.214,17600000.0
2008-05-01 23:16:00,81.204,81.215,81.195,81.215,18000000.0
2008-05-01 23:17:00,81.194,81.194,81.18,81.18,11200000.0
2008-05-01 23:18:00,81.155,81.163,81.155,81.163,11200000.0
2008-05-01 23:19:00,81.176,81.176,81.162,81.162,12800000.0
2008-05-01 23:20:00,81.173,81.173,81.152,81.173,14400000.0
2008-05-01 23:22:00,81.177,81.177,81.148,81.148,12800000.0
2008-05-01 23:23:00,81.17,81.17,81.156,81.159,11200000.0
2008-05-01 23:24:00,81.153,81.177,81.153,81.177,11200000.0
2008-05-01 23:25:00,81.175,81.175,81.151,81.151,14400000.0
2008-05-01 23:26:00,81.144,81.146,81.139,81.143,12800000.0
2008-05-01 23:27:00,81.139,81.139,81.117,81.125,17600000.0
2008-05-01 23:28:00,81.136,81.155,81.136,81.155,13200000.0
2008-05-01 23:29:00,81.145,81.157,81.14,81.157,11200000.0
2008-05-01 23:30:00,81.146,81.158,81.143,81.143,16400000.0
2008-05-01 23:31:00,81.159,81.168,81.157,81.161,12800000.0
2008-05-01 23:32:00,81.159,81.163,81.148,81.148,17600000.0
2008-05-01 23:33:00,81.141,81.153,81.141,81.15,12200000.0
2008-05-01 23:34:00,81.159,81.159,81.144,81.145,16000000.0
2008-05-01 23:35:00,81.132,81.144,81.13,81.144,16000000.0
2008-05-01 23:36:00,81.149,81.149,81.121,81.124,12800000.0
2008-05-01 23:37:00,81.099,81.099,81.082,81.085,12800000.0
2008-05-01 23:38:00,81.079,81.116,81.079,81.116,11200000.0
2008-05-01 23:39:00,81.074,81.074,81.069,81.07,8000000.0
2008-05-01 23:40:00,81.079,81.079,81.054,81.062,35200000.0
2008-05-01 23:41:00,81.053,81.067,81.053,81.067,12800000.0
2008-05-01 23:42:00,81.115,81.115,81.059,81.079,17600000.0
2008-05-01 23:43:00,81.089,81.09,81.079,81.083,13800000.0
2008-05-01 23:44:00,81.06,81.068,81.06,81.068,16000000.0
2008-05-01 23:45:00,81.091,81.105,81.083,81.105,11200000.0
2008-05-01 23:46:00,81.106,81.106,81.071,81.079,17600000.0
2008-05-01 23:47:00,81.117,81.124,81.114,81.12,12200000.0
2008-05-01 23:48:00,81.123,81.131,81.122,81.122,8000000.0
2008-05-01 23:49:00,81.11,81.11,81.095,81.101,15400000.0
2008-05-01 23:50:00,81.078,81.088,81.071,81.088,11200000.0
2008-05-01 23:51:00,81.09,81.09,81.066,81.081,12800000.0
2008-05-01 23:52:00,81.089,81.091,81.078,81.085,12800000.0
2008-05-01 23:54:00,81.08,81.086,81.041,81.079,14400000.0
2008-05-01 23:55:00,81.097,81.099,81.095,81.095,6400000.0
2008-05-01 23:56:00,81.072,81.072,80.986,80.986,11200000.0
2008-05-01 23:57:00,81.087,81.091,81.08,81.09,12200000.0
2008-05-01 23:58:00,81.087,81.095,81.074,81.095,11200000.0
2008-05-01 23:59:00,81.075,81.09,81.075,81.09,3200000.0
2008-05-02 00:00:00,81.06,81.065,81.047,81.058,18000000.0
2008-05-02 00:01:00,81.086,81.092,81.084,81.092,12800000.0
2008-05-02 00:02:00,81.104,81.112,81.081,81.109,11200000.0
2008-05-02 00:03:00,81.119,81.122,81.104,81.104,12800000.0
2008-05-02 00:04:00,81.099,81.117,81.099,81.116,11200000.0
2008-05-02 00:05:00,81.102,81.102,81.082,81.083,11200000.0
2008-05-02 00:06:00,81.081,81.081,81.065,81.069,11200000.0
2008-05-02 00:07:00,81.044,81.059,81.037,81.046,12800000.0
2008-05-02 00:08:00,81.052,81.081,81.052,81.081,12800000.0
2008-05-02 00:09:00,81.089,81.107,81.077,81.107,12800000.0
2008-05-02 00:10:00,81.114,81.115,81.098,81.104,12800000.0
2008-05-02 00:11:00,81.086,81.088,81.071,81.088,16000000.0
2008-05-02 00:12:00,81.075,81.079,81.065,81.067,12800000.0
2008-05-02 00:13:00,81.089,81.103,81.081,81.091,12800000.0
2008-05-02 00:14:00,81.127,81.132,81.122,81.122,14400000.0
2008-05-02 00:15:00,81.09,81.094,81.078,81.088,28800000.0
2008-05-02 00:16:00,81.115,81.13,81.114,81.13,13800000.0
2008-05-02 00:17:00,81.139,81.164,81.139,81.141,17600000.0
2008-05-02 00:18:00,81.151,81.171,81.151,81.171,12600000.0
2008-05-02 00:19:00,81.158,81.158,81.152,81.152,12800000.0
2008-05-02 00:20:00,81.12,81.127,81.119,81.119,17600000.0
2008-05-02 00:21:00,81.165,81.172,81.163,81.171,12800000.0
2008-05-02 00:22:00,81.167,81.192,81.158,81.158,17600000.0
2008-05-02 00:23:00,81.137,81.142,81.124,81.133,11200000.0
2008-05-02 00:24:00,81.142,81.142,81.122,81.14,14400000.0
2008-05-02 00:25:00,81.146,81.148,81.133,81.134,12800000.0
2008-05-02 00:26:00,81.137,81.139,81.133,81.135,12800000.0
2008-05-02 00:27:00,81.106,81.122,81.106,81.116,17600000.0
2008-05-02 00:28:00,81.125,81.134,81.125,81.13,32400000.0
2008-05-02 00:29:00,81.123,81.125,81.115,81.123,12800000.0
2008-05-02 00:30:00,81.112,81.114,81.098,81.111,11200000.0
2008-05-02 00:31:00,81.151,81.152,81.148,81.149,11200000.0
2008-05-02 00:32:00,81.127,81.128,81.114,81.121,12800000.0
2008-05-02 00:33:00,81.111,81.125,81.111,81.125,12800000.0
2008-05-02 00:34:00,81.125,81.125,81.114,81.123,19200000.0
2008-05-02 00:35:00,81.13,81.134,81.13,81.134,11600000.0
2008-05-02 00:36:00,81.102,81.115,81.092,81.092,17600000.0
2008-05-02 00:37:00,81.141,81.157,81.14,81.148,12800000.0
2008-05-02 00:38:00,81.171,81.192,81.171,81.185,11200000.0
2008-05-02 00:40:00,81.175,81.175,81.16,81.16,16000000.0
2008-05-02 00:41:00,81.184,81.184,81.167,81.167,12800000.0
2008-05-02 00:42:00,81.154,81.159,81.137,81.146,12800000.0
2008-05-02 00:43:00,81.118,81.122,81.107,81.107,11200000.0
2008-05-02 00:44:00,81.1,81.1,81.064,81.077,17000000.0
2008-05-02 00:45:00,81.067,81.085,81.056,81.083,11200000.0
2008-05-02 00:46:00,81.089,81.11,81.088,81.108,14400000.0
2008-05-02 00:47:00,81.107,81.117,81.103,81.116,12800000.0
2008-05-02 00:48:00,81.12,81.121,81.108,81.112,12800000.0
2008-05-02 00:49:00,81.113,81.113,81.1,81.1,16000000.0
2008-05-02 00:50:00,81.105,81.11,81.095,81.11,14400000.0
2008-05-02 00:51:00,81.122,81.15,81.122,81.15,18000000.0
2008-05-02 00:52:00,81.163,81.174,81.162,81.162,11200000.0
2008-05-02 00:53:00,81.138,81.15,81.136,81.146,17000000.0
2008-05-02 00:54:00,81.183,81.199,81.183,81.199,17600000.0
2008-05-02 00:55:00,81.193,81.204,81.191,81.196,28800000.0
2008-05-02 00:56:00,81.19,81.198,81.189,81.194,12800000.0
2008-05-02 00:57:00,81.187,81.187,81.167,81.183,12200000.0
2008-05-02 00:58:00,81.186,81.186,81.173,81.183,12800000.0
2008-05-02 00:59:00,81.193,81.196,81.187,81.187,11200000.0
2008-05-02 01:00:00,81.192,81.196,81.18,81.186,16400000.0
2008-05-02 01:01:00,81.178,81.178,81.158,81.158,9600000.0
2008-05-02 01:02:00,81.2,81.2,81.181,81.181,11600000.0
2008-05-02 01:03:00,81.144,81.146,81.126,81.143,22400000.0
2008-05-02 01:04:00,81.193,81.193,81.182,81.182,12200000.0
2008-05-02 01:05:00,81.14,81.146,81.139,81.146,12800000.0
2008-05-02 01:06:00,81.165,81.165,81.094,81.152,12800000.0
2008-05-02 01:07:00,81.142,81.142,81.129,81.132,11200000.0
2008-05-02 01:08:00,81.133,81.141,81.133,81.133,16000000.0
2008-05-02 01:09:00,81.137,81.154,81.137,81.154,16000000.0
2008-05-02 01:10:00,81.171,81.171,81.155,81.16,16000000.0
2008-05-02 01:11:00,81.161,81.165,81.157,81.165,11200000.0
2008-05-02 01:12:00,81.166,81.166,81.146,81.146,16000000.0
2008-05-02 01:13:00,81.152,81.152,81.141,81.141,17600000.0
2008-05-02 01:14:00,81.147,81.152,81.144,81.15,16000000.0
2008-05-02 01:15:00,81.149,81.149,81.137,81.137,17600000.0
2008-05-02 01:16:00,81.147,81.158,81.147,81.153,25600000.0
2008-05-02 01:17:00,81.156,81.156,81.146,81.153,12800000.0
2008-05-02 01:18:00,81.138,81.138,81.084,81.116,12800000.0
2008-05-02 01:19:00,81.123,81.124,81.111,81.124,11200000.0
2008-05-02 01:20:00,81.113,81.12,81.113,81.115,11200000.0
2008-05-02 01:21:00,81.105,81.115,81.099,81.099,11200000.0
2008-05-02 01:22:00,81.116,81.124,81.116,81.124,3200000.0
2008-05-02 01:23:00,81.114,81.114,81.108,81.108,11200000.0
2008-05-02 01:24:00,81.093,81.107,81.083,81.107,12800000.0
2008-05-02 01:25:00,81.104,81.11,81.104,81.11,11200000.0
2008-05-02 01:26:00,81.106,81.106,81.089,81.089,10600000.0
2008-05-02 01:27:00,81.095,81.103,81.092,81.103,16000000.0
2008-05-02 01:28:00,81.111,81.113,81.104,81.111,14400000.0
2008-05-02 01:29:00,81.111,81.131,81.111,81.131,14800000.0
2008-05-02 01:30:00,81.133,81.144,81.133,81.136,11200000.0
2008-05-02 01:31:00,81.131,81.131,81.113,81.116,11200000.0
2008-05-02 01:32:00,81.116,81.116,81.097,81.097,12800000.0
2008-05-02 01:33:00,81.086,81.098,81.085,81.085,11200000.0
2008-05-02 01:34:00,81.079,81.088,81.078,81.088,24000000.0
2008-05-02 01:35:00,81.102,81.118,81.1,81.118,11200000.0
2008-05-02 01:36:00,81.12,81.12,81.108,81.108,11200000.0
2008-05-02 01:37:00,81.111,81.117,81.109,81.109,12800000.0
2008-05-02 01:38:00,81.102,81.103,81.072,81.087,17600000.0
2008-05-02 01:39:00,81.096,81.102,81.095,81.096,14400000.0
2008-05-02 01:40:00,81.104,81.104,81.078,81.078,11200000.0
2008-05-02 01:41:00,81.091,81.093,81.073,81.093,12800000.0
2008-05-02 01:42:00,81.105,81.105,81.084,81.087,11200000.0
2008-05-02 01:43:00,81.081,81.081,81.066,81.066,8000000.0
2008-05-02 01:44:00,81.075,81.085,81.075,81.08,12800000.0
2008-05-02 01:45:00,81.083,81.089,81.083,81.089,12800000.0
2008-05-02 01:46:00,81.073,81.096,81.073,81.096,16000000.0
2008-05-02 01:47:00,81.09,81.104,81.081,81.087,12800000.0
2008-05-02 01:48:00,81.085,81.091,81.071,81.091,12800000.0
2008-05-02 01:49:00,81.088,81.094,81.081,81.081,12800000.0
2008-05-02 01:50:00,81.078,81.089,81.078,81.087,14400000.0
2008-05-02 01:51:00,81.088,81.091,81.074,81.081,17600000.0
2008-05-02 01:52:00,81.05,81.057,81.038,81.052,20800000.0
2008-05-02 01:53:00,81.091,81.094,81.085,81.094,8000000.0
2008-05-02 01:54:00,81.101,81.123,81.101,81.123,12800000.0
2008-05-02 01:55:00,81.133,81.133,81.119,81.124,14400000.0
2008-05-02 01:56:00,81.12,81.132,81.12,81.132,12800000.0
2008-05-02 01:57:00,81.148,81.154,81.148,81.154,19200000.0
2008-05-02 01:58:00,81.115,81.121,81.113,81.121,11200000.0
2008-05-02 01:59:00,81.134,81.134,81.094,81.094,9600000.0
2008-05-02 02:00:00,81.12,81.124,81.115,81.121,12800000.0
2008-05-02 02:01:00,81.129,81.14,81.128,81.14,17600000.0
2008-05-02 02:02:00,81.133,81.152,81.133,81.152,11200000.0
2008-05-02 02:03:00,81.132,81.132,81.117,81.121,16000000.0
2008-05-02 02:04:00,81.155,81.155,81.149,81.153,10600000.0
2008-05-02 02:05:00,81.137,81.137,81.118,81.12,12200000.0
2008-05-02 02:06:00,81.156,81.156,81.145,81.151,14400000.0
2008-05-02 02:07:00,81.141,81.142,81.133,81.136,12800000.0
2008-05-02 02:08:00,81.139,81.145,81.124,81.134,17600000.0
2008-05-02 02:09:00,81.139,81.143,81.133,81.143,16000000.0
2008-05-02 02:10:00,81.142,81.142,81.132,81.139,16000000.0
2008-05-02 02:11:00,81.144,81.156,81.133,81.156,12800000.0
2008-05-02 02:12:00,81.154,81.161,81.138,81.159,17600000.0
2008-05-02 02:13:00,81.156,81.181,81.156,81.181,11200000.0
2008-05-02 02:14:00,81.181,81.187,81.181,81.184,11200000.0
2008-05-02 02:15:00,81.177,81.183,81.17,81.177,11600000.0
2008-05-02 02:16:00,81.176,81.183,81.176,81.179,11200000.0
2008-05-02 02:17:00,81.177,81.177,81.166,81.177,11200000.0
2008-05-02 02:18:00,81.166,81.171,81.159,81.161,12800000.0
2008-05-02 02:19:00,81.124,81.134,81.115,81.121,12800000.0
2008-05-02 02:20:00,81.163,81.165,81.075,81.157,12800000.0
2008-05-02 02:21:00,81.131,81.137,81.118,81.13,17600000.0
2008-05-02 02:22:00,81.152,81.161,81.144,81.158,14400000.0
2008-05-02 02:23:00,81.168,81.17,81.158,81.166,12800000.0
2008-05-02 02:24:00,81.167,81.179,81.16,81.179,10600000.0
2008-05-02 02:25:00,81.164,81.164,81.137,81.14,17600000.0
2008-05-02 02:26:00,81.193,81.209,81.192,81.206,12800000.0
2008-05-02 02:27:00,81.214,81.214,81.205,81.205,11200000.0
2008-05-02 02:28:00,81.204,81.204,81.195,81.197,12800000.0
2008-05-02 02:29:00,81.201,81.21,81.196,81.208,11200000.0
2008-05-02 02:30:00,81.211,81.222,81.21,81.222,12800000.0
2008-05-02 02:31:00,81.218,81.221,81.202,81.211,17600000.0
2008-05-02 02:32:00,81.217,81.231,81.217,81.224,11200000.0
2008-05-02 02:33:00,81.238,81.244,81.23,81.244,11200000.0
2008-05-02 02:34:00,81.25,81.26,81.249,81.253,14400000.0
2008-05-02 02:35:00,81.253,81.253,81.247,81.253,12600000.0
2008-05-02 02:36:00,81.26,81.279,81.26,81.279,12800000.0
2008-05-02 02:37:00,81.281,81.281,81.263,81.263,12800000.0
2008-05-02 02:38:00,81.274,81.274,81.265,81.27,12800000.0
2008-05-02 02:39:00,81.276,81.289,81.274,81.286,16000000.0
2008-05-02 02:40:00,81.288,81.304,81.282,81.303,16000000.0
2008-05-02 02:41:00,81.307,81.309,81.303,81.303,11200000.0
2008-05-02 02:42:00,81.291,81.291,81.264,81.264,11200000.0
2008-05-02 02:43:00,81.26,81.269,81.243,81.243,11200000.0
2008-05-02 02:44:00,81.241,81.242,81.235,81.239,11200000.0
2008-05-02 02:45:00,81.238,81.24,81.231,81.24,11200000.0
2008-05-02 02:46:00,81.22,81.225,81.209,81.225,11200000.0
2008-05-02 02:47:00,81.219,81.222,81.21,81.222,12800000.0
2008-05-02 02:48:00,81.24,81.245,81.15,81.15,11200000.0
2008-05-02 02:49:00,81.237,81.239,81.223,81.225,18000000.0
2008-05-02 02:50:00,81.232,81.239,81.219,81.23,12200000.0
2008-05-02 02:51:00,81.233,81.236,81.218,81.233,11200000.0
2008-05-02 02:52:00,81.232,81.242,81.232,81.241,11200000.0
2008-05-02 02:53:00,81.212,81.223,81.212,81.219,11200000.0
2008-05-02 02:54:00,81.231,81.249,81.231,81.244,12800000.0
2008-05-02 02:55:00,81.255,81.255,81.239,81.239,11200000.0
2008-05-02 02:56:00,81.223,81.233,81.222,81.232,10600000.0
2008-05-02 02:57:00,81.222,81.222,81.205,81.22,11200000.0
2008-05-02 02:58:00,81.224,81.229,81.214,81.225,17000000.0
2008-05-02 02:59:00,81.226,81.226,81.202,81.207,8000000.0
2008-05-02 03:00:00,81.213,81.224,81.213,81.219,12800000.0
2008-05-02 03:01:00,81.217,81.225,81.211,81.224,11200000.0
2008-05-02 03:02:00,81.225,81.232,81.218,81.223,17600000.0
2008-05-02 03:03:00,81.225,81.231,81.222,81.223,14800000.0
2008-05-02 03:04:00,81.212,81.216,81.204,81.213,10600000.0
2008-05-02 03:05:00,81.205,81.228,81.203,81.228,16000000.0
2008-05-02 03:06:00,81.204,81.218,81.204,81.214,16000000.0
2008-05-02 03:07:00,81.206,81.231,81.206,81.23,14400000.0
2008-05-02 03:08:00,81.243,81.256,81.24,81.256,11600000.0
2008-05-02 03:09:00,81.25,81.261,81.249,81.259,11200000.0
2008-05-02 03:10:00,81.275,81.277,81.275,81.277,3200000.0
2008-05-02 03:11:00,81.294,81.306,81.294,81.297,11200000.0
2008-05-02 03:12:00,81.294,81.294,81.279,81.279,11200000.0
2008-05-02 03:13:00,81.271,81.271,81.251,81.251,16000000.0
2008-05-02 03:14:00,81.252,81.252,81.222,81.228,16000000.0
2008-05-02 03:15:00,81.222,81.223,81.168,81.168,17600000.0
2008-05-02 03:16:00,81.176,81.233,81.176,81.233,12200000.0
2008-05-02 03:17:00,81.224,81.254,81.224,81.254,11200000.0
2008-05-02 03:18:00,81.245,81.25,81.224,81.224,11200000.0
2008-05-02 03:19:00,81.264,81.269,81.26,81.267,11600000.0
2008-05-02 03:20:00,81.27,81.275,81.268,81.269,11200000.0
2008-05-02 03:21:00,81.269,81.269,81.248,81.261,14400000.0
2008-05-02 03:22:00,81.245,81.261,81.245,81.261,11200000.0
2008-05-02 03:23:00,81.278,81.28,81.269,81.269,12800000.0
2008-05-02 03:24:00,81.27,81.281,81.27,81.281,11200000.0
2008-05-02 03:25:00,81.284,81.294,81.282,81.282,18000000.0
2008-05-02 03:26:00,81.259,81.259,81.223,81.238,11200000.0
2008-05-02 03:27:00,81.208,81.211,81.203,81.206,14400000.0
2008-05-02 03:28:00,81.201,81.204,81.189,81.189,14400000.0
2008-05-02 03:29:00,81.199,81.209,81.199,81.209,12800000.0
2008-05-02 03:30:00,81.232,81.338,81.232,81.304,14400000.0
2008-05-02 03:31:00,81.27,81.282,81.267,81.282,12600000.0
2008-05-02 03:32:00,81.254,81.256,81.239,81.239,12800000.0
2008-05-02 03:33:00,81.232,81.232,81.205,81.205,11200000.0
2008-05-02 03:34:00,81.186,81.193,81.179,81.192,11200000.0
2008-05-02 03:35:00,81.174,81.191,81.174,81.191,17600000.0
2008-05-02 03:36:00,81.198,81.238,81.198,81.237,12800000.0
2008-05-02 03:37:00,81.252,81.26,81.251,81.251,17600000.0
2008-05-02 03:38:00,81.254,81.262,81.25,81.257,11200000.0
2008-05-02 03:39:00,81.264,81.305,81.23,81.293,14400000.0
2008-05-02 03:40:00,81.283,81.283,81.269,81.269,11200000.0
2008-05-02 03:41:00,81.278,81.278,81.247,81.247,11200000.0
2008-05-02 03:42:00,81.251,81.253,81.245,81.253,12800000.0
2008-05-02 03:43:00,81.257,81.257,81.233,81.252,11200000.0
2008-05-02 03:44:00,81.242,81.277,81.239,81.277,12800000.0
2008-05-02 03:45:00,81.285,81.285,81.278,81.278,11200000.0
2008-05-02 03:46:00,81.285,81.298,81.285,81.296,17600000.0
2008-05-02 03:47:00,81.263,81.292,81.263,81.292,11200000.0
2008-05-02 03:48:00,81.286,81.286,81.255,81.255,11200000.0
2008-05-02 03:49:00,81.24,81.246,81.233,81.246,12800000.0
2008-05-02 03:50:00,81.259,81.27,81.25,81.27,12800000.0
2008-05-02 03:51:00,81.272,81.288,81.272,81.288,12800000.0
2008-05-02 03:52:00,81.293,81.293,81.277,81.283,12800000.0
2008-05-02 03:53:00,81.287,81.295,81.28,81.289,11200000.0
2008-05-02 03:54:00,81.311,81.36,81.311,81.36,12800000.0
2008-05-02 03:55:00,81.371,81.391,81.371,81.387,14400000.0
2008-05-02 03:56:00,81.397,81.402,81.385,81.402,11200000.0
2008-05-02 03:57:00,81.399,81.399,81.383,81.384,12800000.0
2008-05-02 03:58:00,81.362,81.362,81.348,81.36,11200000.0
2008-05-02 03:59:00,81.353,81.353,81.331,81.332,12800000.0
2008-05-02 04:00:00,81.316,81.332,81.312,81.321,14400000.0
2008-05-02 04:01:00,81.327,81.327,81.317,81.324,11200000.0
2008-05-02 04:02:00,81.321,81.325,81.304,81.304,12800000.0
2008-05-02 04:03:00,81.32,81.331,81.32,81.328,12800000.0
2008-05-02 04:04:00,81.322,81.34,81.322,81.34,12800000.0
2008-05-02 04:05:00,81.338,81.345,81.338,81.339,11200000.0
2008-05-02 04:06:00,81.337,81.342,81.336,81.339,14400000.0
2008-05-02 04:07:00,81.299,81.315,81.285,81.285,14400000.0
2008-05-02 04:08:00,81.339,81.339,81.22,81.22,11200000.0
2008-05-02 04:09:00,81.324,81.332,81.32,81.331,11200000.0
2008-05-02 04:10:00,81.339,81.34,81.324,81.332,17600000.0
2008-05-02 04:11:00,81.338,81.345,81.338,81.339,12200000.0
2008-05-02 04:12:00,81.336,81.336,81.328,81.329,12800000.0
2008-05-02 04:13:00,81.33,81.335,81.325,81.335,11200000.0
2008-05-02 04:14:00,81.327,81.329,81.313,81.313,16800000.0
2008-05-02 04:15:00,81.341,81.353,81.34,81.353,12800000.0
2008-05-02 04:16:00,81.34,81.34,81.325,81.325,11200000.0
2008-05-02 04:17:00,81.332,81.334,81.327,81.333,14400000.0
2008-05-02 04:18:00,81.328,81.337,81.326,81.336,12800000.0
2008-05-02 04:19:00,81.338,81.34,81.315,81.332,12800000.0
2008-05-02 04:20:00,81.336,81.336,81.245,81.328,11600000.0
2008-05-02 04:21:00,81.331,81.348,81.331,81.348,11200000.0
2008-05-02 04:22:00,81.354,81.364,81.35,81.359,16000000.0
2008-05-02 04:23:00,81.317,81.332,81.317,81.317,12800000.0
2008-05-02 04:24:00,81.349,81.353,81.349,81.353,3200000.0
2008-05-02 04:25:00,81.343,81.343,81.314,81.339,14400000.0
2008-05-02 04:26:00,81.365,81.365,81.348,81.349,8000000.0
2008-05-02 04:27:00,81.348,81.351,81.337,81.351,17600000.0
2008-05-02 04:28:00,81.357,81.357,81.343,81.343,11200000.0
2008-05-02 04:29:00,81.345,81.347,81.338,81.34,12800000.0
2008-05-02 04:30:00,81.33,81.344,81.327,81.327,11200000.0
2008-05-02 04:31:00,81.332,81.335,81.325,81.334,12800000.0
2008-05-02 04:32:00,81.327,81.327,81.306,81.316,16000000.0
2008-05-02 04:33:00,81.318,81.318,81.298,81.303,16000000.0
2008-05-02 04:34:00,81.3,81.3,81.196,81.273,11200000.0
2008-05-02 04:35:00,81.277,81.295,81.277,81.295,12800000.0
2008-05-02 04:36:00,81.302,81.302,81.282,81.284,12800000.0
2008-05-02 04:37:00,81.289,81.295,81.287,81.291,12800000.0
2008-05-02 04:38:00,81.28,81.297,81.28,81.291,12800000.0
2008-05-02 04:39:00,81.302,81.321,81.302,81.317,12800000.0
2008-05-02 04:40:00,81.313,81.324,81.31,81.321,12800000.0
2008-05-02 04:41:00,81.323,81.323,81.305,81.305,11200000.0
2008-05-02 04:42:00,81.3,81.309,81.296,81.309,17600000.0
2008-05-02 04:43:00,81.315,81.315,81.302,81.313,12800000.0
2008-05-02 04:44:00,81.315,81.322,81.313,81.313,12800000.0
2008-05-02 04:45:00,81.322,81.328,81.316,81.328,17600000.0
2008-05-02 04:46:00,81.317,81.324,81.31,81.324,14400000.0
2008-05-02 04:47:00,81.336,81.336,81.325,81.33,14400000.0
2008-05-02 04:48:00,81.348,81.348,81.341,81.346,8000000.0
2008-05-02 04:49:00,81.344,81.363,81.344,81.359,11200000.0
2008-05-02 04:50:00,81.359,81.359,81.35,81.358,9600000.0
2008-05-02 04:51:00,81.328,81.333,81.317,81.317,11600000.0
2008-05-02 04:52:00,81.364,81.368,81.362,81.363,11200000.0
2008-05-02 04:53:00,81.354,81.365,81.354,81.363,18000000.0
2008-05-02 04:54:00,81.365,81.376,81.355,81.372,11200000.0
2008-05-02 04:55:00,81.379,81.379,81.371,81.373,11200000.0
2008-05-02 04:56:00,81.364,81.37,81.356,81.363,12800000.0
2008-05-02 04:57:00,81.363,81.389,81.363,81.389,12800000.0
2008-05-02 04:58:00,81.39,81.407,81.39,81.407,12800000.0
2008-05-02 04:59:00,81.419,81.421,81.407,81.407,12800000.0
2008-05-02 05:00:00,81.389,81.389,81.362,81.368,11200000.0
2008-05-02 05:01:00,81.372,81.376,81.366,81.372,14400000.0
2008-05-02 05:02:00,81.354,81.354,81.327,81.327,11200000.0
2008-05-02 05:03:00,81.369,81.371,81.355,81.36,12800000.0
2008-05-02 05:04:00,81.361,81.378,81.361,81.378,12800000.0
2008-05-02 05:05:00,81.38,81.389,81.378,81.386,11200000.0
2008-05-02 05:06:00,81.389,81.389,81.377,81.377,11200000.0
2008-05-02 05:07:00,81.374,81.374,81.354,81.363,14400000.0
2008-05-02 05:08:00,81.366,81.366,81.351,81.364,12800000.0
2008-05-02 05:09:00,81.371,81.371,81.361,81.365,14400000.0
2008-05-02 05:10:00,81.369,81.369,81.338,81.341,11200000.0
2008-05-02 05:11:00,81.317,81.335,81.317,81.335,12800000.0
2008-05-02 05:12:00,81.328,81.338,81.328,81.329,12800000.0
2008-05-02 05:13:00,81.304,81.311,81.296,81.3,12200000.0
2008-05-02 05:14:00,81.331,81.332,81.326,81.332,14400000.0
2008-05-02 05:15:00,81.328,81.332,81.308,81.321,16000000.0
2008-05-02 05:16:00,81.326,81.326,81.316,81.316,11200000.0
2008-05-02 05:17:00,81.317,81.324,81.316,81.318,10600000.0
2008-05-02 05:18:00,81.312,81.318,81.312,81.318,12800000.0
2008-05-02 05:19:00,81.318,81.335,81.318,81.33,16400000.0
2008-05-02 05:20:00,81.335,81.335,81.326,81.33,11200000.0
2008-05-02 05:21:00,81.307,81.307,81.278,81.297,17600000.0
2008-05-02 05:22:00,81.332,81.348,81.332,81.34,11200000.0
2008-05-02 05:23:00,81.337,81.337,81.312,81.312,12800000.0
2008-05-02 05:24:00,81.319,81.319,81.312,81.314,12800000.0
2008-05-02 05:25:00,81.311,81.311,81.298,81.306,12800000.0
2008-05-02 05:26:00,81.3,81.305,81.298,81.301,12800000.0
2008-05-02 05:27:00,81.294,81.303,81.294,81.302,13200000.0
2008-05-02 05:28:00,81.311,81.32,81.311,81.32,4800000.0
2008-05-02 05:29:00,81.319,81.329,81.319,81.329,12800000.0
2008-05-02 05:30:00,81.322,81.329,81.307,81.311,11200000.0
2008-05-02 05:31:00,81.295,81.312,81.295,81.312,17600000.0
2008-05-02 05:32:00,81.311,81.325,81.311,81.312,16000000.0
2008-05-02 05:33:00,81.315,81.321,81.315,81.321,11200000.0
2008-05-02 05:34:00,81.319,81.32,81.304,81.32,9600000.0
2008-05-02 05:35:00,81.319,81.332,81.319,81.324,12800000.0
2008-05-02 05:36:00,81.29,81.299,81.277,81.277,12800000.0
2008-05-02 05:37:00,81.322,81.326,81.319,81.319,11200000.0
2008-05-02 05:38:00,81.308,81.308,81.289,81.292,12800000.0
2008-05-02 05:39:00,81.288,81.295,81.28,81.295,11200000.0
2008-05-02 05:40:00,81.288,81.288,81.279,81.286,14800000.0
2008-05-02 05:41:00,81.265,81.265,81.239,81.257,12800000.0
2008-05-02 05:42:00,81.274,81.277,81.265,81.266,11200000.0
2008-05-02 05:43:00,81.274,81.281,81.271,81.279,12800000.0
2008-05-02 05:44:00,81.236,81.26,81.236,81.238,16000000.0
2008-05-02 05:45:00,81.284,81.284,81.26,81.272,15400000.0
2008-05-02 05:46:00,81.262,81.262,81.249,81.257,8000000.0
2008-05-02 05:47:00,81.254,81.274,81.246,81.27,11200000.0
2008-05-02 05:48:00,81.279,81.286,81.279,81.284,4800000.0
2008-05-02 05:49:00,81.286,81.301,81.286,81.3,17600000.0
2008-05-02 05:50:00,81.298,81.298,81.26,81.26,11200000.0
2008-05-02 05:51:00,81.259,81.265,81.256,81.261,10600000.0
2008-05-02 05:52:00,81.26,81.264,81.249,81.264,12800000.0
2008-05-02 05:53:00,81.259,81.269,81.259,81.269,17600000.0
2008-05-02 05:54:00,81.271,81.277,81.267,81.269,12800000.0
2008-05-02 05:55:00,81.216,81.281,81.216,81.275,11200000.0
2008-05-02 05:56:00,81.232,81.242,81.228,81.235,11200000.0
2008-05-02 05:57:00,81.28,81.28,81.274,81.275,12600000.0
2008-05-02 05:58:00,81.262,81.269,81.256,81.256,16000000.0
2008-05-02 05:59:00,81.25,81.25,81.224,81.238,12800000.0
2008-05-02 06:00:00,81.25,81.257,81.243,81.247,14400000.0
2008-05-02 06:01:00,81.236,81.268,81.236,81.268,16000000.0
2008-05-02 06:02:00,81.27,81.27,81.249,81.268,12200000.0
2008-05-02 06:03:00,81.273,81.291,81.273,81.291,12800000.0
2008-05-02 06:04:00,81.308,81.319,81.308,81.319,8000000.0
2008-05-02 06:05:00,81.305,81.308,81.286,81.301,14800000.0
2008-05-02 06:06:00,81.312,81.314,81.285,81.314,17600000.0
2008-05-02 06:07:00,81.313,81.321,81.312,81.316,11200000.0
2008-05-02 06:08:00,81.311,81.325,81.23,81.325,12800000.0
2008-05-02 06:09:00,81.326,81.33,81.322,81.328,11200000.0
2008-05-02 06:10:00,81.324,81.324,81.311,81.314,14400000.0
2008-05-02 06:11:00,81.309,81.312,81.299,81.308,17600000.0
2008-05-02 06:12:00,81.314,81.325,81.314,81.325,11200000.0
2008-05-02 06:13:00,81.338,81.345,81.322,81.327,12800000.0
2008-05-02 06:14:00,81.321,81.336,81.321,81.336,14400000.0
2008-05-02 06:15:00,81.291,81.314,81.291,81.298,17600000.0
2008-05-02 06:16:00,81.337,81.337,81.325,81.325,18000000.0
2008-05-02 06:17:00,81.328,81.335,81.327,81.335,9600000.0
2008-05-02 06:18:00,81.334,81.336,81.329,81.331,14400000.0
2008-05-02 06:19:00,81.331,81.335,81.328,81.33,16000000.0
2008-05-02 06:20:00,81.317,81.334,81.317,81.334,16000000.0
2008-05-02 06:21:00,81.332,81.332,81.318,81.323,12800000.0
2008-05-02 06:22:00,81.315,81.317,81.31,81.312,12800000.0
2008-05-02 06:23:00,81.312,81.316,81.307,81.307,17600000.0
2008-05-02 06:24:00,81.312,81.32,81.305,81.32,11600000.0
2008-05-02 06:25:00,81.325,81.333,81.322,81.33,11200000.0
2008-05-02 06:26:00,81.328,81.338,81.326,81.326,11200000.0
2008-05-02 06:27:00,81.288,81.304,81.284,81.296,11200000.0
2008-05-02 06:28:00,81.316,81.316,81.294,81.296,11600000.0
2008-05-02 06:29:00,81.298,81.33,81.297,81.33,12800000.0
2008-05-02 06:30:00,81.333,81.336,81.298,81.298,12800000.0
2008-05-02 06:31:00,81.338,81.338,81.324,81.325,12800000.0
2008-05-02 06:32:00,81.271,81.297,81.271,81.297,11200000.0
2008-05-02 06:33:00,81.317,81.317,81.301,81.311,17600000.0
2008-05-02 06:34:00,81.318,81.324,81.311,81.32,11200000.0
2008-05-02 06:35:00,81.333,81.337,81.328,81.334,12800000.0
2008-05-02 06:36:00,81.344,81.355,81.338,81.349,14800000.0
2008-05-02 06:37:00,81.343,81.351,81.337,81.337,12800000.0
2008-05-02 06:38:00,81.34,81.347,81.339,81.343,12800000.0
2008-05-02 06:39:00,81.34,81.34,81.325,81.325,12800000.0
2008-05-02 06:40:00,81.337,81.344,81.335,81.344,12800000.0
2008-05-02 06:41:00,81.351,81.351,81.34,81.344,12800000.0
2008-05-02 06:42:00,81.348,81.353,81.346,81.349,13200000.0
2008-05-02 06:43:00,81.348,81.352,81.344,81.349,12800000.0
2008-05-02 06:44:00,81.347,81.352,81.336,81.35,17600000.0
2008-05-02 06:45:00,81.35,81.35,81.334,81.335,17600000.0
2008-05-02 06:46:00,81.333,81.338,81.326,81.338,11200000.0
2008-05-02 06:47:00,81.337,81.337,81.326,81.327,13600000.0
2008-05-02 06:48:00,81.318,81.323,81.308,81.323,12800000.0
2008-05-02 06:49:00,81.285,81.314,81.269,81.306,11600000.0
2008-05-02 06:50:00,81.321,81.321,81.312,81.313,12800000.0
2008-05-02 06:51:00,81.317,81.329,81.317,81.329,12800000.0
2008-05-02 06:52:00,81.359,81.361,81.354,81.355,12800000.0
2008-05-02 06:53:00,81.342,81.342,81.327,81.329,17600000.0
2008-05-02 06:54:00,81.327,81.33,81.324,81.328,14600000.0
2008-05-02 06:55:00,81.287,81.295,81.271,81.283,11200000.0
2008-05-02 06:56:00,81.319,81.325,81.315,81.32,12800000.0
2008-05-02 06:57:00,81.33,81.333,81.321,81.321,11200000.0
2008-05-02 06:58:00,81.324,81.335,81.318,81.335,9600000.0
2008-05-02 06:59:00,81.335,81.338,81.321,81.338,12800000.0
2008-05-02 07:00:00,81.309,81.309,81.283,81.293,12800000.0
2008-05-02 07:01:00,81.289,81.306,81.28,81.306,17600000.0
2008-05-02 07:02:00,81.326,81.326,81.311,81.311,11600000.0
2008-05-02 07:03:00,81.318,81.318,81.295,81.295,12800000.0
2008-05-02 07:04:00,81.299,81.307,81.298,81.301,12800000.0
2008-05-02 07:05:00,81.302,81.304,81.289,81.301,11200000.0
2008-05-02 07:06:00,81.301,81.308,81.301,81.306,12800000.0
2008-05-02 07:07:00,81.317,81.327,81.317,81.327,11200000.0
2008-05-02 07:08:00,81.336,81.336,81.328,81.331,11200000.0
2008-05-02 07:09:00,81.331,81.334,81.329,81.333,12800000.0
2008-05-02 07:10:00,81.351,81.351,81.325,81.329,11200000.0
2008-05-02 07:11:00,81.325,81.333,81.321,81.333,12800000.0
2008-05-02 07:12:00,81.321,81.331,81.266,81.331,8000000.0
2008-05-02 07:13:00,81.333,81.343,81.332,81.342,13200000.0
2008-05-02 07:14:00,81.341,81.357,81.341,81.348,11200000.0
2008-05-02 07:15:00,81.345,81.353,81.342,81.343,11200000.0
2008-05-02 07:16:00,81.342,81.343,81.332,81.335,17600000.0
2008-05-02 07:17:00,81.347,81.354,81.342,81.354,12800000.0
2008-05-02 07:18:00,81.348,81.353,81.347,81.349,13800000.0
2008-05-02 07:19:00,81.346,81.346,81.333,81.336,12800000.0
2008-05-02 07:20:00,81.33,81.33,81.311,81.323,16400000.0
2008-05-02 07:21:00,81.317,81.317,81.291,81.291,12200000.0
2008-05-02 07:22:00,81.295,81.316,81.295,81.316,17000000.0
2008-05-02 07:23:00,81.336,81.37,81.336,81.37,11200000.0
2008-05-02 07:24:00,81.379,81.387,81.374,81.38,9600000.0
2008-05-02 07:25:00,81.36,81.362,81.339,81.347,16000000.0
2008-05-02 07:26:00,81.378,81.379,81.361,81.368,16000000.0
2008-05-02 07:27:00,81.36,81.364,81.331,81.331,16000000.0
2008-05-02 07:28:00,81.32,81.323,81.316,81.323,14400000.0
2008-05-02 07:29:00,81.327,81.329,81.31,81.31,14400000.0
2008-05-02 07:30:00,81.308,81.327,81.308,81.327,12200000.0
2008-05-02 07:31:00,81.332,81.336,81.324,81.324,17600000.0
2008-05-02 07:32:00,81.325,81.33,81.304,81.304,12800000.0
2008-05-02 07:33:00,81.306,81.31,81.301,81.301,10600000.0
2008-05-02 07:34:00,81.292,81.292,81.274,81.28,12800000.0
2008-05-02 07:35:00,81.272,81.28,81.268,81.279,16000000.0
2008-05-02 07:36:00,81.26,81.283,81.26,81.283,11200000.0
2008-05-02 07:37:00,81.289,81.29,81.283,81.283,11200000.0
2008-05-02 07:38:00,81.287,81.291,81.287,81.288,9600000.0
2008-05-02 07:39:00,81.293,81.298,81.291,81.291,11200000.0
2008-05-02 07:40:00,81.293,81.302,81.291,81.3,11200000.0
2008-05-02 07:41:00,81.29,81.29,81.274,81.274,12800000.0
2008-05-02 07:42:00,81.277,81.277,81.27,81.277,12800000.0
2008-05-02 07:43:00,81.278,81.284,81.274,81.278,12800000.0
2008-05-02 07:44:00,81.274,81.274,81.266,81.27,11200000.0
2008-05-02 07:45:00,81.255,81.262,81.251,81.262,11200000.0
2008-05-02 07:46:00,81.267,81.3,81.267,81.3,11200000.0
2008-05-02 07:47:00,81.312,81.325,81.309,81.309,14800000.0
2008-05-02 07:48:00,81.285,81.291,81.275,81.285,14800000.0
2008-05-02 07:49:00,81.316,81.325,81.313,81.317,17600000.0
2008-05-02 07:50:00,81.331,81.345,81.33,81.341,16000000.0
2008-05-02 07:51:00,81.349,81.366,81.349,81.366,12800000.0
2008-05-02 07:52:00,81.369,81.369,81.343,81.343,8000000.0
2008-05-02 07:53:00,81.33,81.339,81.326,81.338,12800000.0
2008-05-02 07:54:00,81.335,81.348,81.335,81.348,12800000.0
2008-05-02 07:55:00,81.353,81.356,81.336,81.354,12800000.0
2008-05-02 07:56:00,81.361,81.366,81.358,81.359,16000000.0
2008-05-02 07:57:00,81.351,81.369,81.351,81.369,11200000.0
2008-05-02 07:58:00,81.388,81.401,81.388,81.391,11200000.0
2008-05-02 07:59:00,81.36,81.369,81.36,81.364,12800000.0
2008-05-02 08:00:00,81.379,81.379,81.344,81.348,14400000.0
2008-05-02 08:01:00,81.34,81.34,81.328,81.33,14800000.0
2008-05-02 08:02:00,81.328,81.344,81.328,81.344,9600000.0
2008-05-02 08:03:00,81.345,81.362,81.345,81.36,11200000.0
2008-05-02 08:04:00,81.351,81.375,81.351,81.372,9600000.0
2008-05-02 08:05:00,81.379,81.379,81.369,81.375,14400000.0
2008-05-02 08:06:00,81.375,81.376,81.363,81.371,17600000.0
2008-05-02 08:07:00,81.368,81.368,81.353,81.359,11200000.0
2008-05-02 08:08:00,81.363,81.38,81.361,81.378,12800000.0
2008-05-02 08:09:00,81.369,81.387,81.369,81.384,12800000.0
2008-05-02 08:10:00,81.377,81.396,81.377,81.377,12800000.0
2008-05-02 08:11:00,81.373,81.373,81.353,81.36,11200000.0
2008-05-02 08:12:00,81.355,81.377,81.355,81.362,16000000.0
2008-05-02 08:13:00,81.361,81.368,81.347,81.366,11200000.0
2008-05-02 08:14:00,81.379,81.406,81.379,81.406,12800000.0
2008-05-02 08:15:00,81.405,81.405,81.373,81.377,16000000.0
2008-05-02 08:16:00,81.39,81.404,81.384,81.384,11200000.0
2008-05-02 08:17:00,81.391,81.423,81.391,81.423,12800000.0
2008-05-02 08:18:00,81.432,81.433,81.428,81.428,12800000.0
2008-05-02 08:19:00,81.425,81.43,81.414,81.421,14400000.0
2008-05-02 08:20:00,81.44,81.451,81.419,81.436,16000000.0
2008-05-02 08:21:00,81.41,81.412,81.382,81.382,18000000.0
2008-05-02 08:22:00,81.386,81.388,81.375,81.375,11200000.0
2008-05-02 08:23:00,81.379,81.386,81.377,81.377,11200000.0
2008-05-02 08:24:00,81.365,81.37,81.359,81.359,17600000.0
2008-05-02 08:25:00,81.364,81.364,81.308,81.308,13200000.0
2008-05-02 08:26:00,81.309,81.348,81.309,81.347,12800000.0
2008-05-02 08:27:00,81.343,81.358,81.289,81.289,12800000.0
2008-05-02 08:28:00,81.297,81.315,81.297,81.313,11200000.0
2008-05-02 08:29:00,81.302,81.332,81.289,81.332,14400000.0
2008-05-02 08:30:00,81.331,81.336,81.328,81.331,11200000.0
2008-05-02 08:31:00,81.308,81.321,81.308,81.321,13200000.0
2008-05-02 08:32:00,81.333,81.333,81.312,81.312,6400000.0
2008-05-02 08:33:00,81.295,81.295,81.269,81.269,11200000.0
2008-05-02 08:34:00,81.273,81.331,81.273,81.331,17600000.0
2008-05-02 08:35:00,81.343,81.349,81.332,81.332,17600000.0
2008-05-02 08:36:00,81.322,81.327,81.296,81.309,17600000.0
2008-05-02 08:37:00,81.31,81.315,81.302,81.302,11200000.0
2008-05-02 08:38:00,81.286,81.286,81.274,81.281,11200000.0
2008-05-02 08:39:00,81.293,81.32,81.293,81.32,16400000.0
2008-05-02 08:40:00,81.329,81.337,81.326,81.327,15400000.0
2008-05-02 08:41:00,81.324,81.356,81.308,81.356,17600000.0
2008-05-02 08:42:00,81.399,81.399,81.365,81.365,12800000.0
2008-05-02 08:43:00,81.348,81.368,81.348,81.358,12800000.0
2008-05-02 08:44:00,81.403,81.42,81.403,81.415,12800000.0
2008-05-02 08:45:00,81.41,81.415,81.382,81.382,16000000.0
2008-05-02 08:46:00,81.364,81.381,81.364,81.381,11200000.0
2008-05-02 08:47:00,81.369,81.379,81.358,81.374,11200000.0
2008-05-02 08:48:00,81.387,81.398,81.386,81.39,12800000.0
2008-05-02 08:49:00,81.398,81.403,81.375,81.403,17600000.0
2008-05-02 08:50:00,81.415,81.433,81.415,81.425,12800000.0
2008-05-02 08:51:00,81.421,81.455,81.421,81.44,17600000.0
2008-05-02 08:52:00,81.432,81.435,81.416,81.435,11200000.0
2008-05-02 08:53:00,81.465,81.465,81.445,81.445,16000000.0
2008-05-02 08:54:00,81.457,81.486,81.457,81.486,14400000.0
2008-05-02 08:55:00,81.499,81.517,81.472,81.472,16000000.0
2008-05-02 08:56:00,81.506,81.51,81.486,81.51,12800000.0
2008-05-02 08:57:00,81.487,81.487,81.471,81.472,11200000.0
2008-05-02 08:58:00,81.478,81.484,81.469,81.469,12800000.0
2008-05-02 08:59:00,81.509,81.509,81.487,81.487,12800000.0
2008-05-02 09:00:00,81.471,81.471,81.397,81.417,17600000.0
2008-05-02 09:01:00,81.446,81.492,81.446,81.492,11200000.0
2008-05-02 09:02:00,81.499,81.505,81.488,81.503,11200000.0
2008-05-02 09:03:00,81.498,81.512,81.494,81.501,16400000.0
2008-05-02 09:04:00,81.489,81.53,81.489,81.53,11200000.0
2008-05-02 09:05:00,81.524,81.529,81.509,81.509,10600000.0
2008-05-02 09:06:00,81.515,81.515,81.489,81.499,12800000.0
2008-05-02 09:07:00,81.486,81.487,81.473,81.483,12800000.0
2008-05-02 09:08:00,81.48,81.483,81.472,81.483,13200000.0
2008-05-02 09:09:00,81.509,81.534,81.509,81.53,17600000.0
2008-05-02 09:10:00,81.554,81.556,81.524,81.524,12800000.0
2008-05-02 09:11:00,81.548,81.584,81.548,81.558,12800000.0
2008-05-02 09:12:00,81.528,81.534,81.475,81.475,12800000.0
2008-05-02 09:13:00,81.467,81.467,81.432,81.432,11200000.0
2008-05-02 09:14:00,81.455,81.482,81.455,81.482,11200000.0
2008-05-02 09:15:00,81.474,81.474,81.445,81.449,11200000.0
2008-05-02 09:16:00,81.446,81.462,81.446,81.458,12800000.0
2008-05-02 09:17:00,81.474,81.51,81.473,81.51,10600000.0
2008-05-02 09:18:00,81.51,81.51,81.502,81.508,14400000.0
2008-05-02 09:19:00,81.503,81.503,81.489,81.489,12800000.0
2008-05-02 09:20:00,81.469,81.469,81.457,81.461,16000000.0
2008-05-02 09:21:00,81.46,81.481,81.451,81.481,11200000.0
2008-05-02 09:22:00,81.479,81.48,81.451,81.451,17600000.0
2008-05-02 09:23:00,81.448,81.451,81.435,81.435,12800000.0
2008-05-02 09:24:00,81.438,81.456,81.436,81.449,12800000.0
2008-05-02 09:25:00,81.449,81.491,81.449,81.491,12800000.0
2008-05-02 09:26:00,81.505,81.512,81.498,81.506,11200000.0
2008-05-02 09:27:00,81.496,81.497,81.474,81.474,11200000.0
2008-05-02 09:28:00,81.46,81.472,81.456,81.472,12800000.0
2008-05-02 09:29:00,81.482,81.494,81.482,81.494,11200000.0
2008-05-02 09:30:00,81.507,81.524,81.501,81.501,12800000.0
2008-05-02 09:31:00,81.501,81.509,81.501,81.509,12800000.0
2008-05-02 09:32:00,81.471,81.475,81.452,81.461,14400000.0
2008-05-02 09:33:00,81.474,81.483,81.474,81.479,12800000.0
2008-05-02 09:34:00,81.472,81.5,81.472,81.5,11200000.0
2008-05-02 09:35:00,81.499,81.505,81.488,81.493,12800000.0
2008-05-02 09:36:00,81.491,81.511,81.491,81.495,16000000.0
2008-05-02 09:37:00,81.49,81.49,81.423,81.478,16000000.0
2008-05-02 09:38:00,81.474,81.48,81.465,81.475,11200000.0
2008-05-02 09:39:00,81.478,81.478,81.466,81.466,12800000.0
2008-05-02 09:40:00,81.484,81.497,81.473,81.473,8000000.0
2008-05-02 09:41:00,81.474,81.479,81.467,81.467,11200000.0
2008-05-02 09:42:00,81.473,81.479,81.473,81.479,9600000.0
2008-05-02 09:43:00,81.481,81.486,81.473,81.473,12800000.0
2008-05-02 09:44:00,81.479,81.488,81.476,81.476,12800000.0
2008-05-02 09:45:00,81.487,81.488,81.476,81.479,12800000.0
2008-05-02 09:46:00,81.468,81.468,81.447,81.454,11200000.0
2008-05-02 09:47:00,81.459,81.474,81.458,81.474,12800000.0
2008-05-02 09:48:00,81.484,81.486,81.475,81.476,11200000.0
2008-05-02 09:49:00,81.491,81.526,81.491,81.526,12800000.0
2008-05-02 09:50:00,81.542,81.564,81.542,81.561,16000000.0
2008-05-02 09:51:00,81.547,81.554,81.535,81.536,16000000.0
2008-05-02 09:52:00,81.534,81.569,81.534,81.569,11200000.0
2008-05-02 09:53:00,81.569,81.576,81.561,81.576,12800000.0
2008-05-02 09:54:00,81.634,81.649,81.613,81.613,11200000.0
2008-05-02 09:55:00,81.634,81.642,81.614,81.614,11200000.0
2008-05-02 09:56:00,81.619,81.619,81.594,81.594,14400000.0
2008-05-02 09:57:00,81.588,81.588,81.571,81.572,17600000.0
2008-05-02 09:58:00,81.552,81.568,81.46,81.568,17600000.0
2008-05-02 09:59:00,81.575,81.575,81.561,81.561,17600000.0
2008-05-02 10:00:00,81.553,81.553,81.536,81.536,11200000.0
2008-05-02 10:01:00,81.519,81.529,81.519,81.529,12800000.0
2008-05-02 10:02:00,81.54,81.54,81.51,81.51,16000000.0
2008-05-02 10:03:00,81.512,81.531,81.512,81.515,10600000.0
2008-05-02 10:04:00,81.531,81.546,81.44,81.546,11200000.0
2008-05-02 10:05:00,81.541,81.548,81.521,81.533,14400000.0
2008-05-02 10:06:00,81.53,81.54,81.53,81.533,11200000.0
2008-05-02 10:07:00,81.544,81.585,81.544,81.585,12800000.0
2008-05-02 10:08:00,81.603,81.611,81.601,81.608,10600000.0
2008-05-02 10:09:00,81.608,81.629,81.608,81.627,12800000.0
2008-05-02 10:10:00,81.646,81.683,81.646,81.683,8000000.0
2008-05-02 10:11:00,81.706,81.717,81.697,81.697,11200000.0
2008-05-02 10:12:00,81.691,81.708,81.686,81.708,12800000.0
2008-05-02 10:13:00,81.688,81.688,81.674,81.674,12800000.0
2008-05-02 10:14:00,81.673,81.673,81.662,81.662,11200000.0
2008-05-02 10:15:00,81.654,81.657,81.634,81.647,12800000.0
2008-05-02 10:16:00,81.645,81.653,81.645,81.65,12800000.0
2008-05-02 10:17:00,81.646,81.648,81.641,81.641,11200000.0
2008-05-02 10:18:00,81.643,81.653,81.628,81.653,11200000.0
2008-05-02 10:19:00,81.663,81.677,81.663,81.676,11200000.0
2008-05-02 10:20:00,81.664,81.67,81.657,81.661,17600000.0
2008-05-02 10:21:00,81.649,81.669,81.649,81.66,16000000.0
2008-05-02 10:22:00,81.646,81.652,81.635,81.641,10600000.0
2008-05-02 10:23:00,81.641,81.641,81.63,81.63,11600000.0
2008-05-02 10:24:00,81.622,81.635,81.622,81.633,12800000.0
2008-05-02 10:25:00,81.638,81.65,81.631,81.649,11200000.0
2008-05-02 10:26:00,81.648,81.65,81.637,81.638,12800000.0
2008-05-02 10:27:00,81.646,81.668,81.646,81.668,11200000.0
2008-05-02 10:28:00,81.657,81.657,81.646,81.646,12800000.0
2008-05-02 10:29:00,81.649,81.668,81.649,81.668,10600000.0
2008-05-02 10:30:00,81.649,81.672,81.649,81.668,12800000.0
2008-05-02 10:31:00,81.682,81.682,81.664,81.674,12800000.0
2008-05-02 10:32:00,81.656,81.656,81.632,81.632,17600000.0
2008-05-02 10:33:00,81.631,81.641,81.631,81.641,10600000.0
2008-05-02 10:34:00,81.648,81.648,81.638,81.638,11200000.0
2008-05-02 10:35:00,81.655,81.667,81.655,81.665,11200000.0
2008-05-02 10:36:00,81.653,81.653,81.633,81.633,11200000.0
2008-05-02 10:37:00,81.616,81.621,81.531,81.611,11200000.0
2008-05-02 10:38:00,81.615,81.623,81.605,81.623,12200000.0
2008-05-02 10:39:00,81.615,81.631,81.615,81.631,11200000.0
2008-05-02 10:40:00,81.634,81.636,81.627,81.627,16000000.0
2008-05-02 10:41:00,81.641,81.657,81.636,81.657,12800000.0
2008-05-02 10:42:00,81.681,81.686,81.662,81.686,11200000.0
2008-05-02 10:43:00,81.679,81.697,81.679,81.697,10600000.0
2008-05-02 10:44:00,81.696,81.713,81.686,81.713,12800000.0
2008-05-02 10:45:00,81.703,81.715,81.703,81.715,12800000.0
2008-05-02 10:46:00,81.721,81.734,81.721,81.734,12800000.0
2008-05-02 10:47:00,81.736,81.759,81.724,81.759,12200000.0
2008-05-02 10:48:00,81.753,81.753,81.744,81.749,12200000.0
2008-05-02 10:49:00,81.74,81.748,81.74,81.748,11200000.0
2008-05-02 10:50:00,81.765,81.782,81.762,81.767,16000000.0
2008-05-02 10:51:00,81.77,81.78,81.77,81.778,17600000.0
2008-05-02 10:52:00,81.758,81.758,81.739,81.751,11200000.0
2008-05-02 10:53:00,81.757,81.784,81.755,81.776,11200000.0
2008-05-02 10:54:00,81.808,81.816,81.802,81.816,17600000.0
2008-05-02 10:55:00,81.803,81.807,81.79,81.792,11200000.0
2008-05-02 10:56:00,81.785,81.8,81.783,81.8,8000000.0
2008-05-02 10:57:00,81.804,81.819,81.804,81.814,16000000.0
2008-05-02 10:58:00,81.818,81.879,81.783,81.879,12800000.0
2008-05-02 10:59:00,81.875,81.878,81.867,81.867,10600000.0
2008-05-02 11:00:00,81.843,81.843,81.824,81.832,12800000.0
2008-05-02 11:01:00,81.845,81.873,81.845,81.872,12800000.0
2008-05-02 11:02:00,81.869,81.871,81.861,81.871,16000000.0
2008-05-02 11:03:00,81.873,81.873,81.853,81.86,12800000.0
2008-05-02 11:04:00,81.872,81.872,81.834,81.834,14400000.0
2008-05-02 11:05:00,81.837,81.844,81.827,81.843,17600000.0
2008-05-02 11:06:00,81.843,81.843,81.831,81.837,17600000.0
2008-05-02 11:07:00,81.835,81.846,81.825,81.835,17600000.0
2008-05-02 11:08:00,81.758,81.841,81.758,81.841,11200000.0
2008-05-02 11:09:00,81.842,81.867,81.842,81.86,17600000.0
2008-05-02 11:10:00,81.851,81.851,81.837,81.837,12800000.0
2008-05-02 11:11:00,81.84,81.84,81.82,81.832,11200000.0
2008-05-02 11:12:00,81.822,81.832,81.815,81.815,17000000.0
2008-05-02 11:13:00,81.816,81.823,81.801,81.814,14400000.0
2008-05-02 11:14:00,81.813,81.819,81.811,81.812,11200000.0
2008-05-02 11:15:00,81.787,81.787,81.749,81.754,11200000.0
2008-05-02 11:16:00,81.735,81.765,81.735,81.765,12200000.0
2008-05-02 11:17:00,81.779,81.779,81.752,81.766,11200000.0
2008-05-02 11:18:00,81.753,81.753,81.741,81.743,12800000.0
2008-05-02 11:19:00,81.732,81.732,81.711,81.711,17600000.0
2008-05-02 11:20:00,81.712,81.714,81.703,81.709,12800000.0
2008-05-02 11:21:00,81.707,81.718,81.707,81.717,13200000.0
2008-05-02 11:22:00,81.744,81.752,81.732,81.743,12800000.0
2008-05-02 11:23:00,81.758,81.779,81.757,81.779,11200000.0
2008-05-02 11:24:00,81.794,81.797,81.781,81.788,12800000.0
2008-05-02 11:25:00,81.779,81.79,81.769,81.774,17600000.0
2008-05-02 11:26:00,81.754,81.757,81.72,81.724,14400000.0
2008-05-02 11:27:00,81.767,81.769,81.752,81.769,11200000.0
2008-05-02 11:28:00,81.771,81.773,81.76,81.773,14400000.0
2008-05-02 11:29:00,81.761,81.763,81.754,81.754,14400000.0
2008-05-02 11:30:00,81.759,81.766,81.757,81.762,14400000.0
2008-05-02 11:31:00,81.783,81.783,81.74,81.74,10600000.0
2008-05-02 11:32:00,81.753,81.763,81.744,81.763,17600000.0
2008-05-02 11:33:00,81.774,81.784,81.768,81.769,12800000.0
2008-05-02 11:34:00,81.771,81.784,81.771,81.777,12800000.0
2008-05-02 11:35:00,81.78,81.793,81.78,81.793,11200000.0
2008-05-02 11:36:00,81.789,81.789,81.778,81.778,12800000.0
2008-05-02 11:37:00,81.769,81.769,81.756,81.756,11200000.0
2008-05-02 11:38:00,81.752,81.755,81.746,81.746,11200000.0
2008-05-02 11:39:00,81.736,81.752,81.731,81.748,11200000.0
2008-05-02 11:40:00,81.741,81.749,81.741,81.749,11200000.0
2008-05-02 11:41:00,81.752,81.758,81.746,81.746,16000000.0
2008-05-02 11:42:00,81.748,81.759,81.738,81.748,17600000.0
2008-05-02 11:43:00,81.763,81.768,81.753,81.754,11200000.0
2008-05-02 11:44:00,81.749,81.749,81.74,81.746,11200000.0
2008-05-02 11:45:00,81.748,81.756,81.748,81.75,14400000.0
2008-05-02 11:46:00,81.741,81.753,81.741,81.744,11200000.0
2008-05-02 11:47:00,81.722,81.741,81.721,81.721,17000000.0
2008-05-02 11:48:00,81.724,81.728,81.715,81.728,11600000.0
2008-05-02 11:49:00,81.722,81.727,81.721,81.723,12800000.0
2008-05-02 11:50:00,81.723,81.732,81.723,81.727,12800000.0
2008-05-02 11:51:00,81.719,81.727,81.714,81.718,11200000.0
2008-05-02 11:52:00,81.712,81.712,81.676,81.681,11200000.0
2008-05-02 11:53:00,81.676,81.68,81.658,81.68,16000000.0
2008-05-02 11:54:00,81.687,81.687,81.676,81.687,14400000.0
2008-05-02 11:55:00,81.705,81.731,81.662,81.722,11200000.0
2008-05-02 11:56:00,81.722,81.722,81.711,81.715,12800000.0
2008-05-02 11:57:00,81.707,81.715,81.673,81.69,17000000.0
2008-05-02 11:58:00,81.725,81.725,81.707,81.707,11200000.0
2008-05-02 11:59:00,81.707,81.707,81.679,81.681,11200000.0
2008-05-02 12:00:00,81.677,81.682,81.674,81.674,11200000.0
2008-05-02 12:01:00,81.679,81.696,81.679,81.688,11200000.0
2008-05-02 12:02:00,81.698,81.701,81.695,81.699,14400000.0
2008-05-02 12:03:00,81.72,81.736,81.72,81.735,11200000.0
2008-05-02 12:04:00,81.733,81.739,81.723,81.739,17600000.0
2008-05-02 12:05:00,81.748,81.761,81.747,81.761,17600000.0
2008-05-02 12:06:00,81.784,81.784,81.756,81.757,12800000.0
2008-05-02 12:07:00,81.767,81.769,81.76,81.765,11200000.0
2008-05-02 12:08:00,81.758,81.758,81.749,81.751,11200000.0
2008-05-02 12:09:00,81.747,81.747,81.73,81.73,14400000.0
2008-05-02 12:10:00,81.745,81.753,81.741,81.742,11200000.0
2008-05-02 12:11:00,81.747,81.756,81.747,81.75,13200000.0
2008-05-02 12:12:00,81.751,81.758,81.749,81.758,11200000.0
2008-05-02 12:13:00,81.755,81.759,81.745,81.759,11200000.0
2008-05-02 12:14:00,81.739,81.739,81.722,81.734,12800000.0
2008-05-02 12:15:00,81.729,81.729,81.716,81.716,12800000.0
2008-05-02 12:16:00,81.681,81.693,81.676,81.683,12800000.0
2008-05-02 12:17:00,81.712,81.722,81.651,81.722,17600000.0
2008-05-02 12:18:00,81.72,81.752,81.72,81.752,15400000.0
2008-05-02 12:19:00,81.742,81.742,81.711,81.719,12800000.0
2008-05-02 12:20:00,81.716,81.73,81.716,81.727,14400000.0
2008-05-02 12:21:00,81.74,81.74,81.722,81.733,16000000.0
2008-05-02 12:22:00,81.738,81.751,81.738,81.75,16000000.0
2008-05-02 12:23:00,81.733,81.733,81.715,81.724,14800000.0
2008-05-02 12:24:00,81.718,81.718,81.7,81.711,12800000.0
2008-05-02 12:25:00,81.672,81.682,81.67,81.682,11200000.0
2008-05-02 12:26:00,81.677,81.684,81.67,81.683,11200000.0
2008-05-02 12:27:00,81.696,81.708,81.695,81.696,11200000.0
2008-05-02 12:28:00,81.696,81.696,81.68,81.691,12800000.0
2008-05-02 12:29:00,81.697,81.711,81.697,81.708,17600000.0
2008-05-02 12:30:00,81.694,81.694,81.665,81.665,17600000.0
2008-05-02 12:31:00,81.666,81.668,81.651,81.658,12800000.0
2008-05-02 12:32:00,81.653,81.663,81.648,81.65,12800000.0
2008-05-02 12:33:00,81.661,81.667,81.656,81.667,14400000.0
2008-05-02 12:34:00,81.675,81.695,81.675,81.695,12200000.0
2008-05-02 12:35:00,81.693,81.697,81.687,81.692,11200000.0
2008-05-02 12:36:00,81.698,81.713,81.696,81.713,11200000.0
2008-05-02 12:37:00,81.719,81.724,81.689,81.689,11200000.0
2008-05-02 12:38:00,81.686,81.691,81.598,81.682,18000000.0
2008-05-02 12:39:00,81.673,81.684,81.673,81.684,16000000.0
2008-05-02 12:40:00,81.694,81.732,81.693,81.732,16000000.0
2008-05-02 12:41:00,81.734,81.735,81.72,81.72,12800000.0
2008-05-02 12:42:00,81.73,81.739,81.725,81.725,14400000.0
2008-05-02 12:43:00,81.732,81.738,81.725,81.729,12200000.0
2008-05-02 12:44:00,81.726,81.798,81.726,81.798,17600000.0
2008-05-02 12:45:00,81.806,81.806,81.783,81.783,16000000.0
2008-05-02 12:46:00,81.771,81.787,81.768,81.787,12800000.0
2008-05-02 12:47:00,81.784,81.784,81.755,81.755,12800000.0
2008-05-02 12:48:00,81.759,81.759,81.754,81.759,11200000.0
2008-05-02 12:49:00,81.757,81.777,81.751,81.777,16000000.0
2008-05-02 12:50:00,81.779,81.779,81.768,81.777,14400000.0
2008-05-02 12:51:00,81.786,81.793,81.782,81.782,11200000.0
2008-05-02 12:52:00,81.779,81.779,81.766,81.771,11200000.0
2008-05-02 12:53:00,81.732,81.75,81.732,81.738,11200000.0
2008-05-02 12:54:00,81.79,81.796,81.789,81.789,12800000.0
2008-05-02 12:55:00,81.799,81.808,81.799,81.808,16000000.0
2008-05-02 12:56:00,81.818,81.844,81.818,81.843,11200000.0
2008-05-02 12:57:00,81.844,81.852,81.822,81.822,11200000.0
2008-05-02 12:58:00,81.801,81.803,81.788,81.799,17600000.0
2008-05-02 12:59:00,81.791,81.792,81.777,81.777,16000000.0
2008-05-02 13:00:00,81.766,81.772,81.76,81.772,12200000.0
2008-05-02 13:01:00,81.779,81.779,81.757,81.757,14400000.0
2008-05-02 13:02:00,81.758,81.763,81.75,81.763,12800000.0
2008-05-02 13:03:00,81.758,81.778,81.758,81.778,14800000.0
2008-05-02 13:04:00,81.764,81.777,81.764,81.776,11200000.0
2008-05-02 13:05:00,81.772,81.776,81.758,81.762,12800000.0
2008-05-02 13:06:00,81.762,81.764,81.758,81.764,11200000.0
2008-05-02 13:07:00,81.77,81.779,81.763,81.763,14400000.0
2008-05-02 13:08:00,81.774,81.781,81.77,81.77,17600000.0
2008-05-02 13:09:00,81.777,81.78,81.766,81.767,12800000.0
2008-05-02 13:10:00,81.748,81.77,81.748,81.751,16000000.0
2008-05-02 13:11:00,81.751,81.755,81.748,81.748,11200000.0
2008-05-02 13:12:00,81.758,81.767,81.758,81.767,12800000.0
2008-05-02 13:13:00,81.739,81.739,81.71,81.734,17000000.0
2008-05-02 13:14:00,81.768,81.781,81.768,81.771,13200000.0
2008-05-02 13:15:00,81.801,81.808,81.793,81.803,12800000.0
2008-05-02 13:16:00,81.792,81.803,81.784,81.788,17600000.0
2008-05-02 13:17:00,81.789,81.819,81.789,81.819,12800000.0
2008-05-02 13:18:00,81.836,81.852,81.836,81.847,11200000.0
2008-05-02 13:19:00,81.837,81.837,81.807,81.807,16000000.0
2008-05-02 13:20:00,81.798,81.81,81.789,81.809,17600000.0
2008-05-02 13:21:00,81.81,81.818,81.8,81.818,10600000.0
2008-05-02 13:22:00,81.811,81.813,81.794,81.806,12800000.0
2008-05-02 13:23:00,81.808,81.815,81.807,81.807,12800000.0
2008-05-02 13:24:00,81.802,81.809,81.801,81.806,11200000.0
2008-05-02 13:25:00,81.805,81.835,81.805,81.83,17000000.0
2008-05-02 13:26:00,81.839,81.839,81.821,81.832,17600000.0
2008-05-02 13:27:00,81.841,81.846,81.827,81.827,12800000.0
2008-05-02 13:28:00,81.834,81.84,81.741,81.84,16000000.0
2008-05-02 13:29:00,81.751,81.864,81.751,81.858,11200000.0
2008-05-02 13:30:00,81.886,81.917,81.886,81.915,12800000.0
2008-05-02 13:31:00,81.914,81.914,81.899,81.9,11000000.0
2008-05-02 13:32:00,81.868,81.883,81.851,81.851,11200000.0
2008-05-02 13:33:00,81.889,81.89,81.884,81.884,19200000.0
2008-05-02 13:34:00,81.876,81.883,81.876,81.879,12800000.0
2008-05-02 13:35:00,81.882,81.882,81.874,81.874,36800000.0
2008-05-02 13:36:00,81.869,81.884,81.869,81.873,17600000.0
2008-05-02 13:37:00,81.874,81.874,81.857,81.857,14400000.0
2008-05-02 13:38:00,81.841,81.851,81.837,81.851,33600000.0
2008-05-02 13:39:00,81.854,81.854,81.84,81.84,14400000.0
2008-05-02 13:40:00,81.828,81.828,81.808,81.81,40000000.0
2008-05-02 13:41:00,81.821,81.833,81.82,81.833,16000000.0
2008-05-02 13:42:00,81.844,81.854,81.837,81.837,11200000.0
2008-05-02 13:43:00,81.84,81.848,81.828,81.831,27200000.0
2008-05-02 13:44:00,81.82,81.827,81.815,81.825,33600000.0
2008-05-02 13:45:00,81.842,81.87,81.842,81.867,20800000.0
2008-05-02 13:46:00,81.884,81.884,81.863,81.863,24400000.0
2008-05-02 13:47:00,81.86,81.884,81.86,81.884,12800000.0
2008-05-02 13:48:00,81.889,81.907,81.889,81.907,12800000.0
2008-05-02 13:49:00,81.916,81.916,81.904,81.908,17000000.0
2008-05-02 13:50:00,81.899,81.903,81.889,81.897,11200000.0
2008-05-02 13:51:00,81.895,81.904,81.895,81.9,24000000.0
2008-05-02 13:52:00,81.891,81.891,81.876,81.876,12800000.0
2008-05-02 13:53:00,81.892,81.901,81.89,81.896,17600000.0
2008-05-02 13:54:00,81.913,81.913,81.878,81.879,25600000.0
2008-05-02 13:55:00,81.866,81.866,81.852,81.861,14400000.0
2008-05-02 13:56:00,81.836,81.842,81.824,81.83,14400000.0
2008-05-02 13:57:00,81.863,81.866,81.855,81.866,28600000.0
2008-05-02 13:58:00,81.861,81.861,81.848,81.848,14400000.0
2008-05-02 13:59:00,81.841,81.841,81.826,81.826,32000000.0
2008-05-02 14:00:00,81.815,81.827,81.815,81.819,47800000.0
2008-05-02 14:01:00,81.81,81.81,81.797,81.804,32000000.0
2008-05-02 14:02:00,81.819,81.825,81.819,81.825,14400000.0
2008-05-02 14:03:00,81.836,81.84,81.834,81.839,14400000.0
2008-05-02 14:04:00,81.859,81.869,81.859,81.865,10600000.0
2008-05-02 14:05:00,81.865,81.872,81.865,81.869,23200000.0
2008-05-02 14:06:00,81.878,81.887,81.841,81.841,36800000.0
2008-05-02 14:07:00,81.818,81.831,81.815,81.831,40000000.0
2008-05-02 14:08:00,81.831,81.831,81.824,81.824,16000000.0
2008-05-02 14:09:00,81.825,81.825,81.81,81.82,33000000.0
2008-05-02 14:10:00,81.847,81.862,81.847,81.854,34000000.0
2008-05-02 14:11:00,81.85,81.855,81.843,81.846,13800000.0
2008-05-02 14:12:00,81.85,81.868,81.85,81.868,27200000.0
2008-05-02 14:13:00,81.879,81.884,81.864,81.864,14400000.0
2008-05-02 14:14:00,81.855,81.855,81.847,81.847,12800000.0
2008-05-02 14:15:00,81.894,81.928,81.836,81.836,28800000.0
2008-05-02 14:16:00,81.838,81.875,81.838,81.859,25600000.0
2008-05-02 14:17:00,81.857,81.887,81.857,81.866,12800000.0
2008-05-02 14:18:00,81.858,81.859,81.848,81.848,16000000.0
2008-05-02 14:19:00,81.863,81.864,81.86,81.863,12800000.0
2008-05-02 14:20:00,81.874,81.877,81.865,81.877,26000000.0
2008-05-02 14:21:00,81.865,81.865,81.832,81.832,29200000.0
2008-05-02 14:22:00,81.835,81.835,81.81,81.81,23400000.0
2008-05-02 14:23:00,81.801,81.801,81.743,81.763,48000000.0
2008-05-02 14:24:00,81.763,81.765,81.734,81.734,12800000.0
2008-05-02 14:25:00,81.723,81.753,81.723,81.753,12800000.0
2008-05-02 14:26:00,81.734,81.756,81.725,81.745,12800000.0
2008-05-02 14:27:00,81.734,81.734,81.716,81.728,17600000.0
2008-05-02 14:28:00,81.683,81.683,81.65,81.65,11200000.0
2008-05-02 14:29:00,81.643,81.643,81.615,81.616,36800000.0
2008-05-02 14:30:00,81.728,81.944,81.728,81.944,22400000.0
2008-05-02 14:31:00,81.989,82.057,81.989,82.057,20800000.0
2008-05-02 14:32:00,82.069,82.069,81.979,81.979,40000000.0
2008-05-02 14:33:00,81.994,82.057,81.994,82.04,23400000.0
2008-05-02 14:34:00,82.061,82.075,82.043,82.043,33600000.0
2008-05-02 14:35:00,82.098,82.149,82.098,82.099,14400000.0
2008-05-02 14:36:00,82.142,82.241,82.142,82.241,12800000.0
2008-05-02 14:37:00,82.255,82.255,82.244,82.247,11200000.0
2008-05-02 14:38:00,82.283,82.288,82.275,82.276,55400000.0
2008-05-02 14:39:00,82.25,82.302,82.247,82.295,12800000.0
2008-05-02 14:40:00,82.307,82.344,82.305,82.305,14400000.0
2008-05-02 14:41:00,82.29,82.358,82.289,82.347,56000000.0
2008-05-02 14:42:00,82.345,82.374,82.345,82.347,12800000.0
2008-05-02 14:43:00,82.318,82.372,82.318,82.372,25000000.0
2008-05-02 14:44:00,82.393,82.44,82.393,82.44,11200000.0
2008-05-02 14:45:00,82.429,82.483,82.423,82.483,11200000.0
2008-05-02 14:46:00,82.468,82.468,82.455,82.462,11200000.0
2008-05-02 14:47:00,82.473,82.496,82.47,82.47,16000000.0
2008-05-02 14:48:00,82.469,82.514,82.469,82.514,19200000.0
2008-05-02 14:49:00,82.497,82.497,82.437,82.442,32000000.0
2008-05-02 14:50:00,82.399,82.42,82.399,82.42,28800000.0
2008-05-02 14:51:00,82.434,82.446,82.417,82.417,31400000.0
2008-05-02 14:52:00,82.44,82.513,82.44,82.513,12800000.0
2008-05-02 14:53:00,82.502,82.502,82.459,82.459,18000000.0
2008-05-02 14:54:00,82.484,82.495,82.479,82.495,12800000.0
2008-05-02 14:55:00,82.517,82.524,82.507,82.52,16000000.0
2008-05-02 14:56:00,82.5,82.503,82.491,82.491,12800000.0
2008-05-02 14:57:00,82.498,82.498,82.488,82.494,12800000.0
2008-05-02 14:58:00,82.474,82.474,82.433,82.446,17600000.0
2008-05-02 14:59:00,82.455,82.462,82.435,82.435,16000000.0
2008-05-02 15:00:00,82.426,82.427,82.417,82.427,14400000.0
2008-05-02 15:01:00,82.424,82.432,82.369,82.369,12800000.0
2008-05-02 15:02:00,82.363,82.381,82.354,82.368,26600000.0
2008-05-02 15:03:00,82.372,82.423,82.366,82.423,12800000.0
2008-05-02 15:04:00,82.402,82.402,82.379,82.38,24000000.0
2008-05-02 15:05:00,82.38,82.406,82.379,82.406,11200000.0
2008-05-02 15:06:00,82.4,82.403,82.392,82.392,11200000.0
2008-05-02 15:07:00,82.411,82.411,82.39,82.408,25600000.0
2008-05-02 15:08:00,82.432,82.444,82.424,82.435,22400000.0
2008-05-02 15:09:00,82.433,82.433,82.413,82.431,16000000.0
2008-05-02 15:10:00,82.427,82.427,82.392,82.392,40400000.0
2008-05-02 15:11:00,82.392,82.4,82.383,82.4,32000000.0
2008-05-02 15:12:00,82.444,82.458,82.444,82.458,3200000.0
2008-05-02 15:13:00,82.472,82.482,82.465,82.465,44800000.0
2008-05-02 15:14:00,82.457,82.457,82.447,82.447,34600000.0
2008-05-02 15:15:00,82.423,82.423,82.355,82.355,22400000.0
2008-05-02 15:16:00,82.338,82.379,82.338,82.379,37200000.0
2008-05-02 15:17:00,82.347,82.347,82.288,82.302,22400000.0
2008-05-02 15:18:00,82.282,82.29,82.263,82.29,22400000.0
2008-05-02 15:19:00,82.272,82.272,82.253,82.265,16000000.0
2008-05-02 15:20:00,82.302,82.302,82.279,82.294,24000000.0
2008-05-02 15:21:00,82.319,82.319,82.28,82.292,14400000.0
2008-05-02 15:22:00,82.31,82.333,82.31,82.316,14400000.0
2008-05-02 15:23:00,82.335,82.366,82.335,82.36,48000000.0
2008-05-02 15:24:00,82.353,82.353,82.328,82.331,25000000.0
2008-05-02 15:25:00,82.332,82.375,82.332,82.375,27200000.0
2008-05-02 15:26:00,82.381,82.381,82.366,82.366,40000000.0
2008-05-02 15:27:00,82.36,82.36,82.332,82.332,28800000.0
2008-05-02 15:28:00,82.377,82.381,82.371,82.371,70400000.0
2008-05-02 15:29:00,82.362,82.362,82.262,82.355,46400000.0
2008-05-02 15:30:00,82.292,82.416,82.276,82.291,114000000.0
2008-05-02 15:31:00,82.362,82.377,82.362,82.376,60200000.0
2008-05-02 15:32:00,82.393,82.393,82.38,82.381,30800000.0
2008-05-02 15:33:00,82.353,82.381,82.353,82.361,29800000.0
2008-05-02 15:34:00,82.339,82.342,82.33,82.332,22400000.0
2008-05-02 15:35:00,82.326,82.326,82.309,82.323,33600000.0
2008-05-02 15:36:00,82.332,82.357,82.331,82.35,30800000.0
2008-05-02 15:37:00,82.352,82.358,82.347,82.358,30400000.0
2008-05-02 15:38:00,82.368,82.377,82.356,82.364,59200000.0
2008-05-02 15:39:00,82.372,82.372,82.333,82.333,36800000.0
2008-05-02 15:40:00,82.332,82.365,82.332,82.365,35200000.0
2008-05-02 15:41:00,82.357,82.357,82.331,82.331,25000000.0
2008-05-02 15:42:00,82.336,82.336,82.323,82.329,43200000.0
2008-05-02 15:43:00,82.33,82.33,82.311,82.311,27000000.0
2008-05-02 15:44:00,82.33,82.339,82.326,82.339,27200000.0
2008-05-02 15:45:00,82.341,82.349,82.323,82.334,16000000.0
2008-05-02 15:46:00,82.33,82.332,82.316,82.316,14400000.0
2008-05-02 15:47:00,82.305,82.314,82.305,82.314,30400000.0
2008-05-02 15:48:00,82.331,82.341,82.33,82.337,27200000.0
2008-05-02 15:49:00,82.34,82.39,82.34,82.39,11200000.0
2008-05-02 15:50:00,82.394,82.406,82.394,82.4,25600000.0
2008-05-02 15:51:00,82.417,82.423,82.409,82.41,43200000.0
2008-05-02 15:52:00,82.418,82.425,82.412,82.424,20800000.0
2008-05-02 15:53:00,82.427,82.427,82.396,82.396,24000000.0
2008-05-02 15:54:00,82.386,82.386,82.361,82.361,28800000.0
2008-05-02 15:55:00,82.356,82.437,82.356,82.437,24400000.0
2008-05-02 15:56:00,82.428,82.444,82.425,82.43,51200000.0
2008-05-02 15:57:00,82.415,82.417,82.402,82.407,12200000.0
2008-05-02 15:58:00,82.382,82.382,82.352,82.352,19200000.0
2008-05-02 15:59:00,82.353,82.381,82.353,82.381,36800000.0
2008-05-02 16:00:00,82.421,82.44,82.42,82.439,51200000.0
2008-05-02 16:01:00,82.41,82.41,82.374,82.374,41600000.0
2008-05-02 16:02:00,82.384,82.385,82.359,82.372,21800000.0
2008-05-02 16:03:00,82.411,82.426,82.402,82.406,63800000.0
2008-05-02 16:04:00,82.425,82.436,82.418,82.426,45200000.0
2008-05-02 16:05:00,82.389,82.389,82.36,82.36,48000000.0
2008-05-02 16:06:00,82.369,82.422,82.369,82.422,35200000.0
2008-05-02 16:07:00,82.465,82.482,82.458,82.482,31400000.0
2008-05-02 16:08:00,82.479,82.487,82.475,82.475,44800000.0
2008-05-02 16:09:00,82.465,82.465,82.45,82.451,44800000.0
2008-05-02 16:10:00,82.44,82.444,82.434,82.434,41600000.0
2008-05-02 16:11:00,82.427,82.449,82.427,82.447,14400000.0
2008-05-02 16:12:00,82.438,82.438,82.398,82.399,56000000.0
2008-05-02 16:13:00,82.408,82.417,82.407,82.414,11200000.0
2008-05-02 16:14:00,82.4,82.4,82.383,82.385,49000000.0
2008-05-02 16:15:00,82.401,82.426,82.4,82.401,59200000.0
2008-05-02 16:16:00,82.389,82.4,82.378,82.4,17000000.0
2008-05-02 16:17:00,82.392,82.392,82.37,82.37,38400000.0
2008-05-02 16:18:00,82.371,82.372,82.354,82.372,38800000.0
2008-05-02 16:19:00,82.367,82.369,82.363,82.364,22400000.0
2008-05-02 16:20:00,82.373,82.373,82.36,82.367,11200000.0
2008-05-02 16:21:00,82.378,82.386,82.373,82.374,27200000.0
2008-05-02 16:22:00,82.371,82.371,82.357,82.361,41000000.0
2008-05-02 16:23:00,82.362,82.362,82.324,82.324,43200000.0
2008-05-02 16:24:00,82.334,82.342,82.332,82.337,17600000.0
2008-05-02 16:25:00,82.366,82.368,82.355,82.356,34000000.0
2008-05-02 16:26:00,82.374,82.391,82.374,82.391,17600000.0
2008-05-02 16:27:00,82.384,82.387,82.375,82.375,35200000.0
2008-05-02 16:28:00,82.366,82.368,82.344,82.344,27200000.0
2008-05-02 16:29:00,82.334,82.334,82.326,82.332,11200000.0
2008-05-02 16:30:00,82.361,82.369,82.36,82.368,42600000.0
2008-05-02 16:31:00,82.382,82.405,82.382,82.397,41000000.0
2008-05-02 16:32:00,82.403,82.424,82.403,82.424,12800000.0
2008-05-02 16:33:00,82.424,82.431,82.417,82.431,27600000.0
2008-05-02 16:34:00,82.438,82.454,82.436,82.453,35200000.0
2008-05-02 16:35:00,82.45,82.45,82.417,82.417,51600000.0
2008-05-02 16:36:00,82.409,82.409,82.396,82.399,51600000.0
2008-05-02 16:37:00,82.395,82.397,82.385,82.392,41600000.0
2008-05-02 16:38:00,82.349,82.349,82.334,82.339,40000000.0
2008-05-02 16:39:00,82.31,82.31,82.291,82.291,35600000.0
2008-05-02 16:40:00,82.291,82.291,82.271,82.272,56000000.0
2008-05-02 16:41:00,82.277,82.322,82.277,82.322,73600000.0
2008-05-02 16:42:00,82.317,82.319,82.304,82.316,54800000.0
2008-05-02 16:43:00,82.294,82.305,82.287,82.287,17600000.0
2008-05-02 16:44:00,82.291,82.291,82.281,82.286,11200000.0
2008-05-02 16:45:00,82.291,82.388,82.291,82.388,57000000.0
2008-05-02 16:46:00,82.386,82.408,82.382,82.406,12800000.0
2008-05-02 16:47:00,82.417,82.453,82.415,82.453,70400000.0
2008-05-02 16:48:00,82.438,82.464,82.438,82.464,52600000.0
2008-05-02 16:49:00,82.455,82.471,82.414,82.414,36800000.0
2008-05-02 16:50:00,82.438,82.446,82.429,82.429,75600000.0
2008-05-02 16:51:00,82.414,82.424,82.413,82.419,31800000.0
2008-05-02 16:52:00,82.411,82.411,82.4,82.402,46400000.0
2008-05-02 16:53:00,82.4,82.422,82.4,82.422,30800000.0
2008-05-02 16:54:00,82.436,82.449,82.436,82.447,11200000.0
2008-05-02 16:55:00,82.451,82.466,82.434,82.434,27200000.0
2008-05-02 16:56:00,82.44,82.457,82.44,82.441,36200000.0
2008-05-02 16:57:00,82.454,82.456,82.439,82.448,19200000.0
2008-05-02 16:58:00,82.425,82.425,82.404,82.425,12200000.0
2008-05-02 16:59:00,82.44,82.46,82.439,82.444,51600000.0
2008-05-02 17:00:00,82.444,82.451,82.438,82.45,49600000.0
2008-05-02 17:01:00,82.445,82.458,82.441,82.455,40400000.0
2008-05-02 17:02:00,82.455,82.455,82.439,82.439,33600000.0
2008-05-02 17:03:00,82.447,82.47,82.442,82.442,45200000.0
2008-05-02 17:04:00,82.437,82.452,82.435,82.443,41600000.0
2008-05-02 17:05:00,82.469,82.495,82.469,82.488,53800000.0
2008-05-02 17:06:00,82.493,82.493,82.473,82.49,59600000.0
2008-05-02 17:07:00,82.485,82.501,82.483,82.484,35200000.0
2008-05-02 17:08:00,82.48,82.521,82.48,82.499,69200000.0
2008-05-02 17:09:00,82.475,82.475,82.433,82.433,59200000.0
2008-05-02 17:10:00,82.447,82.464,82.447,82.464,25600000.0
2008-05-02 17:11:00,82.472,82.491,82.469,82.491,38800000.0
2008-05-02 17:12:00,82.487,82.487,82.451,82.477,25600000.0
2008-05-02 17:13:00,82.475,82.475,82.417,82.429,28200000.0
2008-05-02 17:14:00,82.441,82.456,82.441,82.456,22400000.0
2008-05-02 17:15:00,82.446,82.446,82.408,82.408,19200000.0
2008-05-02 17:16:00,82.408,82.408,82.383,82.395,17600000.0
2008-05-02 17:17:00,82.402,82.438,82.402,82.438,38800000.0
2008-05-02 17:18:00,82.452,82.452,82.404,82.404,57000000.0
2008-05-02 17:19:00,82.401,82.401,82.384,82.384,24000000.0
2008-05-02 17:20:00,82.401,82.423,82.401,82.423,16000000.0
2008-05-02 17:21:00,82.425,82.429,82.408,82.417,28800000.0
2008-05-02 17:22:00,82.397,82.397,82.369,82.373,19200000.0
2008-05-02 17:23:00,82.372,82.372,82.352,82.356,11200000.0
2008-05-02 17:24:00,82.345,82.345,82.327,82.343,12800000.0
2008-05-02 17:25:00,82.341,82.341,82.317,82.317,17600000.0
2008-05-02 17:26:00,82.318,82.318,82.305,82.314,35200000.0
2008-05-02 17:27:00,82.312,82.327,82.312,82.324,46800000.0
2008-05-02 17:28:00,82.321,82.325,82.315,82.325,32400000.0
2008-05-02 17:29:00,82.311,82.314,82.292,82.312,27200000.0
2008-05-02 17:30:00,82.338,82.377,82.338,82.377,17600000.0
2008-05-02 17:31:00,82.377,82.387,82.375,82.377,87400000.0
2008-05-02 17:32:00,82.366,82.368,82.359,82.366,52800000.0
2008-05-02 17:33:00,82.377,82.377,82.371,82.377,36800000.0
2008-05-02 17:34:00,82.359,82.362,82.351,82.357,64000000.0
2008-05-02 17:35:00,82.381,82.386,82.378,82.384,43200000.0
2008-05-02 17:36:00,82.367,82.369,82.364,82.364,33000000.0
2008-05-02 17:37:00,82.364,82.374,82.36,82.365,16400000.0
2008-05-02 17:38:00,82.36,82.366,82.359,82.364,35000000.0
2008-05-02 17:39:00,82.343,82.355,82.34,82.355,16000000.0
2008-05-02 17:40:00,82.366,82.376,82.364,82.376,75200000.0
2008-05-02 17:41:00,82.381,82.381,82.366,82.366,12200000.0
2008-05-02 17:42:00,82.379,82.396,82.379,82.387,12800000.0
2008-05-02 17:43:00,82.394,82.394,82.382,82.388,17600000.0
2008-05-02 17:44:00,82.403,82.413,82.401,82.404,30400000.0
2008-05-02 17:45:00,82.397,82.417,82.397,82.417,30400000.0
2008-05-02 17:46:00,82.409,82.41,82.397,82.403,41600000.0
2008-05-02 17:47:00,82.423,82.431,82.423,82.43,57600000.0
2008-05-02 17:48:00,82.431,82.431,82.421,82.423,57600000.0
2008-05-02 17:49:00,82.427,82.427,82.406,82.407,45800000.0
2008-05-02 17:50:00,82.401,82.407,82.395,82.395,12800000.0
2008-05-02 17:51:00,82.366,82.376,82.355,82.355,50000000.0
2008-05-02 17:52:00,82.364,82.37,82.359,82.368,43200000.0
2008-05-02 17:53:00,82.366,82.38,82.366,82.38,33600000.0
2008-05-02 17:54:00,82.382,82.385,82.372,82.385,38800000.0
2008-05-02 17:55:00,82.392,82.408,82.392,82.403,40000000.0
2008-05-02 17:56:00,82.404,82.412,82.402,82.412,45200000.0
2008-05-02 17:57:00,82.429,82.429,82.412,82.412,37200000.0
2008-05-02 17:58:00,82.407,82.411,82.401,82.401,17600000.0
2008-05-02 17:59:00,82.399,82.399,82.377,82.377,62800000.0
2008-05-02 18:00:00,82.353,82.354,82.346,82.346,51200000.0
2008-05-02 18:01:00,82.345,82.345,82.339,82.344,31400000.0
2008-05-02 18:02:00,82.344,82.349,82.335,82.335,24000000.0
2008-05-02 18:03:00,82.345,82.365,82.344,82.365,36800000.0
2008-05-02 18:04:00,82.363,82.366,82.356,82.366,33600000.0
2008-05-02 18:05:00,82.363,82.363,82.334,82.334,12800000.0
2008-05-02 18:06:00,82.319,82.322,82.297,82.322,30400000.0
2008-05-02 18:07:00,82.328,82.328,82.306,82.306,11200000.0
2008-05-02 18:08:00,82.295,82.3,82.289,82.289,84200000.0
2008-05-02 18:09:00,82.289,82.297,82.285,82.288,33600000.0
2008-05-02 18:10:00,82.289,82.295,82.283,82.285,16000000.0
2008-05-02 18:11:00,82.283,82.284,82.275,82.28,12800000.0
2008-05-02 18:12:00,82.275,82.283,82.275,82.277,12800000.0
2008-05-02 18:13:00,82.288,82.288,82.284,82.286,27600000.0
2008-05-02 18:14:00,82.282,82.296,82.282,82.289,19000000.0
2008-05-02 18:15:00,82.3,82.3,82.282,82.291,30800000.0
2008-05-02 18:16:00,82.276,82.286,82.232,82.232,55400000.0
2008-05-02 18:17:00,82.214,82.226,82.213,82.226,43200000.0
2008-05-02 18:18:00,82.209,82.215,82.189,82.202,30400000.0
2008-05-02 18:19:00,82.211,82.211,82.184,82.184,46800000.0
2008-05-02 18:20:00,82.18,82.182,82.163,82.167,43200000.0
2008-05-02 18:21:00,82.171,82.171,82.157,82.158,12800000.0
2008-05-02 18:22:00,82.167,82.186,82.167,82.184,33000000.0
2008-05-02 18:23:00,82.186,82.186,82.171,82.177,46800000.0
2008-05-02 18:24:00,82.178,82.178,82.159,82.159,52800000.0
2008-05-02 18:25:00,82.175,82.179,82.165,82.177,33600000.0
2008-05-02 18:26:00,82.183,82.205,82.183,82.205,29800000.0
2008-05-02 18:27:00,82.205,82.205,82.195,82.195,33600000.0
2008-05-02 18:28:00,82.194,82.2,82.193,82.193,12800000.0
2008-05-02 18:29:00,82.193,82.203,82.193,82.201,25600000.0
2008-05-02 18:30:00,82.214,82.221,82.202,82.202,36800000.0
2008-05-02 18:31:00,82.168,82.18,82.167,82.18,11200000.0
2008-05-02 18:32:00,82.175,82.186,82.174,82.186,70400000.0
2008-05-02 18:33:00,82.198,82.203,82.192,82.197,32000000.0
2008-05-02 18:34:00,82.196,82.198,82.192,82.192,19200000.0
2008-05-02 18:35:00,82.185,82.185,82.156,82.156,43200000.0
2008-05-02 18:36:00,82.157,82.157,82.137,82.139,68200000.0
2008-05-02 18:37:00,82.123,82.123,82.103,82.103,36800000.0
2008-05-02 18:38:00,82.089,82.1,82.089,82.095,49600000.0
2008-05-02 18:39:00,82.105,82.114,82.101,82.114,77200000.0
2008-05-02 18:40:00,82.111,82.116,82.106,82.109,65400000.0
2008-05-02 18:41:00,82.108,82.117,82.102,82.117,72000000.0
2008-05-02 18:42:00,82.112,82.116,82.108,82.111,78800000.0
2008-05-02 18:43:00,82.097,82.097,82.089,82.089,49000000.0
2008-05-02 18:44:00,82.09,82.097,82.09,82.091,30400000.0
2008-05-02 18:45:00,82.088,82.088,82.065,82.069,13200000.0
2008-05-02 18:46:00,82.072,82.083,82.07,82.083,12200000.0
2008-05-02 18:47:00,82.092,82.095,82.077,82.077,14400000.0
2008-05-02 18:48:00,82.099,82.111,82.099,82.111,28800000.0
2008-05-02 18:49:00,82.113,82.114,82.104,82.114,24400000.0
2008-05-02 18:50:00,82.121,82.126,82.114,82.119,46200000.0
2008-05-02 18:51:00,82.13,82.157,82.13,82.157,12800000.0
2008-05-02 18:52:00,82.16,82.164,82.156,82.156,19200000.0
2008-05-02 18:53:00,82.168,82.175,82.163,82.164,30400000.0
2008-05-02 18:54:00,82.169,82.169,82.164,82.164,19200000.0
2008-05-02 18:55:00,82.159,82.161,82.15,82.16,22400000.0
2008-05-02 18:56:00,82.158,82.158,82.142,82.143,16000000.0
2008-05-02 18:57:00,82.143,82.145,82.138,82.138,19200000.0
2008-05-02 18:58:00,82.136,82.136,82.122,82.123,32000000.0
2008-05-02 18:59:00,82.121,82.129,82.12,82.129,32000000.0
2008-05-02 19:00:00,82.115,82.122,82.107,82.122,14400000.0
2008-05-02 19:01:00,82.125,82.125,82.116,82.116,19200000.0
2008-05-02 19:02:00,82.127,82.136,82.121,82.121,43200000.0
2008-05-02 19:03:00,82.118,82.118,82.092,82.093,14400000.0
2008-05-02 19:04:00,82.071,82.071,82.052,82.054,17600000.0
2008-05-02 19:05:00,82.058,82.059,82.05,82.059,22800000.0
2008-05-02 19:06:00,82.062,82.062,82.05,82.056,55400000.0
2008-05-02 19:07:00,82.051,82.053,82.04,82.04,35000000.0
2008-05-02 19:08:00,82.031,82.055,82.031,82.055,22200000.0
2008-05-02 19:09:00,82.057,82.075,82.057,82.07,12800000.0
2008-05-02 19:10:00,82.092,82.099,82.091,82.099,17600000.0
2008-05-02 19:11:00,82.101,82.101,82.088,82.099,30400000.0
2008-05-02 19:12:00,82.102,82.102,82.09,82.09,24000000.0
2008-05-02 19:13:00,82.091,82.099,82.09,82.099,12600000.0
2008-05-02 19:14:00,82.093,82.098,82.089,82.092,12800000.0
2008-05-02 19:15:00,82.085,82.094,82.077,82.085,15400000.0
2008-05-02 19:16:00,82.083,82.083,82.054,82.072,12800000.0
2008-05-02 19:17:00,82.078,82.078,82.07,82.075,14400000.0
2008-05-02 19:18:00,82.061,82.068,82.043,82.05,32000000.0
2008-05-02 19:19:00,82.081,82.087,82.077,82.077,11200000.0
2008-05-02 19:20:00,82.059,82.071,82.052,82.071,14400000.0
2008-05-02 19:21:00,82.074,82.08,82.072,82.078,17600000.0
2008-05-02 19:22:00,82.09,82.102,82.086,82.102,14400000.0
2008-05-02 19:23:00,82.115,82.121,82.106,82.119,16000000.0
2008-05-02 19:24:00,82.127,82.128,82.115,82.121,48800000.0
2008-05-02 19:25:00,82.111,82.111,82.098,82.107,11200000.0
2008-05-02 19:26:00,82.089,82.089,82.076,82.083,42400000.0
2008-05-02 19:27:00,82.091,82.091,82.07,82.08,14400000.0
2008-05-02 19:28:00,82.113,82.118,82.103,82.118,12800000.0
2008-05-02 19:29:00,82.118,82.119,82.103,82.108,12800000.0
2008-05-02 19:30:00,82.101,82.101,82.073,82.073,10600000.0
2008-05-02 19:31:00,82.07,82.105,82.07,82.105,12800000.0
2008-05-02 19:32:00,82.111,82.114,82.105,82.105,11200000.0
2008-05-02 19:33:00,82.104,82.104,82.083,82.083,11600000.0
2008-05-02 19:34:00,82.072,82.072,82.04,82.057,12800000.0
2008-05-02 19:35:00,82.093,82.1,82.088,82.1,17600000.0
2008-05-02 19:36:00,82.098,82.098,82.066,82.074,16000000.0
2008-05-02 19:37:00,82.079,82.087,82.079,82.08,11200000.0
2008-05-02 19:38:00,82.067,82.067,82.056,82.056,11200000.0
2008-05-02 19:39:00,82.02,82.037,82.02,82.024,12800000.0
2008-05-02 19:40:00,82.016,82.044,82.016,82.044,11200000.0
2008-05-02 19:41:00,82.051,82.055,82.046,82.049,11600000.0
2008-05-02 19:42:00,82.034,82.051,82.034,82.051,11200000.0
2008-05-02 19:43:00,82.059,82.076,82.059,82.076,19200000.0
2008-05-02 19:44:00,82.094,82.107,82.092,82.096,11200000.0
2008-05-02 19:45:00,82.104,82.114,82.087,82.114,16000000.0
2008-05-02 19:46:00,82.114,82.139,82.114,82.139,14400000.0
2008-05-02 19:47:00,82.156,82.156,82.144,82.154,17600000.0
2008-05-02 19:48:00,82.145,82.145,82.129,82.133,12800000.0
2008-05-02 19:49:00,82.119,82.127,82.119,82.119,29800000.0
2008-05-02 19:50:00,82.122,82.123,82.119,82.121,12800000.0
2008-05-02 19:51:00,82.122,82.127,82.118,82.121,12800000.0
2008-05-02 19:52:00,82.107,82.125,82.102,82.125,16000000.0
2008-05-02 19:53:00,82.131,82.131,82.122,82.13,12800000.0
2008-05-02 19:54:00,82.13,82.166,82.13,82.166,12800000.0
2008-05-02 19:55:00,82.182,82.182,82.153,82.153,11200000.0
2008-05-02 19:56:00,82.142,82.146,82.124,82.143,15400000.0
2008-05-02 19:57:00,82.142,82.144,82.138,82.138,12800000.0
2008-05-02 19:58:00,82.148,82.158,82.138,82.138,11200000.0
2008-05-02 19:59:00,82.142,82.154,82.142,82.154,12800000.0
2008-05-02 20:00:00,82.148,82.149,82.138,82.143,17600000.0
2008-05-02 20:01:00,82.143,82.143,82.137,82.137,11200000.0
2008-05-02 20:02:00,82.152,82.161,82.152,82.159,17600000.0
2008-05-02 20:03:00,82.169,82.176,82.167,82.176,16000000.0
2008-05-02 20:04:00,82.159,82.165,82.149,82.149,30400000.0
2008-05-02 20:05:00,82.147,82.147,82.114,82.114,12800000.0
2008-05-02 20:06:00,82.073,82.1,82.073,82.093,11200000.0
2008-05-02 20:07:00,82.058,82.086,82.058,82.086,17600000.0
2008-05-02 20:08:00,82.108,82.108,82.061,82.083,38800000.0
2008-05-02 20:09:00,82.065,82.065,82.056,82.062,11200000.0
2008-05-02 20:10:00,82.075,82.124,82.075,82.124,16000000.0
2008-05-02 20:11:00,82.121,82.121,82.089,82.089,11200000.0
2008-05-02 20:12:00,82.097,82.109,82.097,82.109,11200000.0
2008-05-02 20:13:00,82.078,82.081,82.066,82.066,27200000.0
2008-05-02 20:14:00,82.111,82.128,82.058,82.128,14400000.0
2008-05-02 20:15:00,82.142,82.176,82.142,82.142,17600000.0
2008-05-02 20:16:00,82.138,82.147,82.129,82.147,28800000.0
2008-05-02 20:17:00,82.143,82.143,82.091,82.091,34400000.0
2008-05-02 20:18:00,82.096,82.111,82.096,82.11,32000000.0
2008-05-02 20:19:00,82.108,82.111,82.103,82.109,11200000.0
2008-05-02 20:20:00,82.1,82.114,82.1,82.106,19200000.0
2008-05-02 20:21:00,82.065,82.077,82.039,82.058,16000000.0
2008-05-02 20:22:00,82.114,82.136,82.114,82.127,14400000.0
2008-05-02 20:23:00,82.117,82.121,82.105,82.105,12800000.0
2008-05-02 20:24:00,82.098,82.104,82.096,82.099,16000000.0
2008-05-02 20:25:00,82.098,82.117,82.098,82.117,11200000.0
2008-05-02 20:26:00,82.118,82.118,82.11,82.113,16000000.0
2008-05-02 20:27:00,82.116,82.116,82.1,82.1,12800000.0
2008-05-02 20:28:00,82.094,82.11,82.086,82.11,11200000.0
2008-05-02 20:29:00,82.103,82.11,82.083,82.083,12800000.0
2008-05-02 20:30:00,82.074,82.08,82.069,82.072,27200000.0
2008-05-02 20:31:00,82.076,82.091,82.074,82.09,8000000.0
2008-05-02 20:32:00,82.098,82.098,82.087,82.092,11200000.0
2008-05-02 20:33:00,82.094,82.105,82.091,82.105,12800000.0
2008-05-02 20:34:00,82.123,82.125,82.113,82.113,11200000.0
2008-05-02 20:35:00,82.1,82.117,82.096,82.117,11200000.0
2008-05-02 20:36:00,82.1,82.1,82.084,82.095,15400000.0
2008-05-02 20:37:00,82.119,82.133,82.119,82.129,8000000.0
2008-05-02 20:38:00,82.128,82.141,82.128,82.128,12800000.0
2008-05-02 20:39:00,82.083,82.092,82.074,82.076,14400000.0
2008-05-02 20:40:00,82.108,82.123,82.107,82.123,11200000.0
2008-05-02 20:41:00,82.08,82.081,82.071,82.076,14800000.0
2008-05-02 20:42:00,82.109,82.109,82.085,82.085,11200000.0
2008-05-02 20:43:00,82.087,82.093,82.081,82.081,14400000.0
2008-05-02 20:44:00,82.082,82.084,82.075,82.08,10600000.0
2008-05-02 20:45:00,82.095,82.095,82.078,82.089,12800000.0
2008-05-02 20:46:00,82.097,82.132,82.097,82.13,13800000.0
2008-05-02 20:47:00,82.139,82.141,82.132,82.132,8000000.0
2008-05-02 20:48:00,82.145,82.145,82.127,82.127,17600000.0
2008-05-02 20:49:00,82.121,82.121,82.114,82.119,11200000.0
2008-05-02 20:50:00,82.14,82.159,82.14,82.159,9600000.0
2008-05-02 20:51:00,82.162,82.162,82.143,82.143,28800000.0
2008-05-02 20:52:00,82.134,82.147,82.134,82.147,8000000.0
2008-05-02 20:53:00,82.153,82.153,82.139,82.139,16400000.0
2008-05-02 20:54:00,82.126,82.152,82.126,82.149,12800000.0
2008-05-02 20:55:00,82.159,82.175,82.155,82.175,11200000.0
2008-05-02 20:56:00,82.182,82.182,82.175,82.181,12800000.0
2008-05-02 20:57:00,82.184,82.206,82.184,82.193,12800000.0
2008-05-02 20:58:00,82.175,82.2,82.163,82.196,16000000.0
2008-05-02 20:59:00,82.222,82.235,82.202,82.202,11200000.0
2008-05-02 21:00:00,82.184,82.189,82.18,82.183,17600000.0
2008-05-02 21:01:00,82.163,82.177,82.163,82.166,11200000.0
2008-05-02 21:02:00,82.173,82.179,82.17,82.172,16000000.0
2008-05-02 21:03:00,82.176,82.19,82.176,82.19,12800000.0
2008-05-02 21:04:00,82.184,82.191,82.181,82.191,16000000.0
2008-05-02 21:05:00,82.18,82.184,82.165,82.175,12800000.0
2008-05-02 21:06:00,82.163,82.182,82.163,82.17,12800000.0
2008-05-02 21:07:00,82.176,82.176,82.163,82.173,14400000.0
2008-05-02 21:08:00,82.179,82.187,82.174,82.187,16000000.0
2008-05-02 21:09:00,82.191,82.201,82.182,82.201,14400000.0
2008-05-02 21:10:00,82.194,82.206,82.194,82.206,12800000.0
2008-05-02 21:11:00,82.201,82.202,82.186,82.2,12800000.0
2008-05-02 21:12:00,82.207,82.21,82.205,82.21,12800000.0
2008-05-02 21:13:00,82.211,82.233,82.211,82.232,15400000.0
2008-05-02 21:14:00,82.247,82.266,82.242,82.26,12800000.0
2008-05-02 21:15:00,82.259,82.259,82.252,82.254,11200000.0
2008-05-02 21:16:00,82.244,82.249,82.243,82.248,19200000.0
2008-05-02 21:17:00,82.246,82.256,82.246,82.254,14400000.0
2008-05-02 21:18:00,82.266,82.28,82.266,82.28,8000000.0
2008-05-02 21:19:00,82.265,82.277,82.264,82.264,11200000.0
2008-05-02 21:20:00,82.239,82.269,82.239,82.269,14400000.0
2008-05-02 21:21:00,82.283,82.291,82.281,82.287,16000000.0
2008-05-02 21:22:00,82.287,82.301,82.287,82.301,12800000.0
2008-05-02 21:23:00,82.298,82.298,82.281,82.294,12800000.0
2008-05-02 21:24:00,82.28,82.289,82.273,82.273,11200000.0
2008-05-02 21:25:00,82.292,82.298,82.288,82.289,17600000.0
2008-05-02 21:26:00,82.291,82.291,82.276,82.278,24000000.0
2008-05-02 21:27:00,82.271,82.271,82.255,82.266,21800000.0
2008-05-02 21:28:00,82.263,82.305,82.263,82.305,11200000.0
2008-05-02 21:29:00,82.312,82.312,82.303,82.303,27200000.0
2008-05-02 21:30:00,82.29,82.291,82.282,82.286,12800000.0
2008-05-02 21:31:00,82.258,82.268,82.241,82.242,16000000.0
2008-05-02 21:32:00,82.29,82.298,82.287,82.298,14400000.0
2008-05-02 21:33:00,82.306,82.306,82.283,82.283,11200000.0
2008-05-02 21:34:00,82.298,82.305,82.296,82.299,18000000.0
2008-05-02 21:35:00,82.304,82.311,82.304,82.309,14400000.0
2008-05-02 21:36:00,82.278,82.293,82.278,82.285,11200000.0
2008-05-02 21:37:00,82.304,82.306,82.289,82.305,16000000.0
2008-05-02 21:38:00,82.298,82.305,82.214,82.214,12800000.0
2008-05-02 21:39:00,82.301,82.302,82.294,82.302,12800000.0
2008-05-02 21:40:00,82.309,82.314,82.302,82.314,11200000.0
2008-05-02 21:41:00,82.298,82.306,82.215,82.273,11200000.0
2008-05-02 21:42:00,82.322,82.327,82.305,82.316,14400000.0
2008-05-02 21:43:00,82.309,82.317,82.304,82.309,13800000.0
2008-05-02 21:44:00,82.317,82.32,82.311,82.315,12800000.0
2008-05-02 21:45:00,82.319,82.328,82.316,82.32,17000000.0
2008-05-02 21:46:00,82.294,82.307,82.283,82.307,14400000.0
2008-05-02 21:47:00,82.285,82.299,82.28,82.299,11200000.0
2008-05-02 21:48:00,82.291,82.306,82.291,82.3,35200000.0
2008-05-02 21:49:00,82.28,82.299,82.28,82.287,11200000.0
2008-05-02 21:50:00,82.307,82.307,82.286,82.301,12800000.0
2008-05-02 21:51:00,82.304,82.312,82.301,82.306,17600000.0
2008-05-02 21:52:00,82.3,82.3,82.27,82.271,11200000.0
2008-05-02 21:53:00,82.276,82.276,82.26,82.26,11200000.0
2008-05-02 21:54:00,82.3,82.3,82.27,82.27,11200000.0
2008-05-02 21:55:00,82.272,82.275,82.26,82.264,12800000.0
2008-05-02 21:56:00,82.264,82.269,82.264,82.264,12800000.0
2008-05-02 21:57:00,82.268,82.274,82.265,82.269,17600000.0
2008-05-02 21:58:00,82.264,82.274,82.264,82.274,8000000.0
2008-05-02 21:59:00,82.282,82.297,82.279,82.289,12800000.0
2008-05-02 22:00:00,82.298,82.314,82.297,82.308,17600000.0
2008-05-02 22:01:00,82.305,82.33,82.305,82.33,11200000.0
2008-05-02 22:02:00,82.332,82.332,82.326,82.326,11200000.0
2008-05-02 22:03:00,82.312,82.317,82.312,82.317,17600000.0
2008-05-02 22:04:00,82.32,82.336,82.32,82.336,16000000.0
2008-05-02 22:05:00,82.337,82.337,82.32,82.32,11200000.0
2008-05-02 22:06:00,82.311,82.32,82.3,82.3,12800000.0
2008-05-02 22:07:00,82.285,82.298,82.282,82.298,16000000.0
2008-05-02 22:08:00,82.294,82.294,82.264,82.278,16400000.0
2008-05-02 22:09:00,82.288,82.288,82.274,82.281,12800000.0
2008-05-02 22:10:00,82.258,82.266,82.239,82.239,12800000.0
2008-05-02 22:11:00,82.244,82.258,82.244,82.255,11200000.0
2008-05-02 22:12:00,82.278,82.278,82.241,82.244,12800000.0
2008-05-02 22:13:00,82.237,82.269,82.232,82.269,12800000.0
2008-05-02 22:14:00,82.273,82.274,82.264,82.268,12800000.0
2008-05-02 22:15:00,82.258,82.258,82.251,82.253,14400000.0
2008-05-02 22:16:00,82.25,82.261,82.25,82.254,18000000.0
2008-05-02 22:17:00,82.254,82.255,82.238,82.238,11200000.0
2008-05-02 22:18:00,82.224,82.245,82.224,82.245,11200000.0
2008-05-02 22:19:00,82.251,82.251,82.22,82.22,13200000.0
2008-05-02 22:20:00,82.222,82.244,82.222,82.228,12800000.0
2008-05-02 22:21:00,82.224,82.227,82.219,82.219,9600000.0
2008-05-02 22:22:00,82.226,82.227,82.22,82.224,12800000.0
2008-05-02 22:23:00,82.217,82.226,82.216,82.22,12800000.0
2008-05-02 22:24:00,82.215,82.218,82.215,82.215,11200000.0
2008-05-02 22:25:00,82.213,82.217,82.208,82.217,16000000.0
2008-05-02 22:26:00,82.22,82.22,82.214,82.214,11200000.0
2008-05-02 22:27:00,82.206,82.208,82.203,82.208,12200000.0
2008-05-02 22:28:00,82.21,82.213,82.195,82.195,11200000.0
2008-05-02 22:29:00,82.215,82.215,82.198,82.198,16000000.0
2008-05-02 22:30:00,82.206,82.206,82.179,82.179,17600000.0
2008-05-02 22:31:00,82.202,82.204,82.196,82.196,11200000.0
2008-05-02 22:32:00,82.213,82.22,82.21,82.218,12800000.0
2008-05-02 22:33:00,82.218,82.232,82.21,82.21,11200000.0
2008-05-02 22:34:00,82.215,82.215,82.199,82.207,12800000.0
2008-05-02 22:35:00,82.171,82.193,82.171,82.19,12800000.0
2008-05-02 22:36:00,82.201,82.203,82.19,82.203,9600000.0
2008-05-02 22:37:00,82.194,82.195,82.19,82.193,25600000.0
2008-05-02 22:38:00,82.215,82.23,82.214,82.23,17600000.0
2008-05-02 22:40:00,82.231,82.238,82.227,82.228,17000000.0
2008-05-02 22:41:00,82.231,82.233,82.217,82.217,10600000.0
2008-05-02 22:42:00,82.216,82.216,82.205,82.216,8400000.0
2008-05-02 22:43:00,82.209,82.217,82.203,82.205,16000000.0
2008-05-02 22:44:00,82.202,82.208,82.199,82.206,12800000.0
2008-05-02 22:45:00,82.211,82.211,82.185,82.185,16000000.0
2008-05-02 22:46:00,82.184,82.184,82.159,82.164,11200000.0
2008-05-02 22:47:00,82.151,82.163,82.151,82.157,17600000.0
2008-05-02 22:48:00,82.163,82.164,82.156,82.156,11200000.0
2008-05-02 22:49:00,82.151,82.158,82.149,82.158,12800000.0
2008-05-02 22:50:00,82.156,82.169,82.156,82.169,11200000.0
2008-05-02 22:51:00,82.165,82.17,82.163,82.164,11200000.0
2008-05-02 22:52:00,82.15,82.15,82.138,82.145,11200000.0
2008-05-02 22:53:00,82.135,82.17,82.128,82.17,11200000.0
2008-05-02 22:54:00,82.178,82.181,82.173,82.176,12800000.0
2008-05-02 22:55:00,82.158,82.166,82.154,82.16,12800000.0
2008-05-02 22:56:00,82.151,82.157,82.144,82.157,17000000.0
2008-05-02 22:57:00,82.16,82.162,82.153,82.153,17600000.0
2008-05-02 22:58:00,82.144,82.144,82.103,82.104,14400000.0
2008-05-02 22:59:00,82.106,82.106,82.084,82.084,17600000.0
2008-05-04 23:00:00,81.951,81.958,81.939,81.958,17600000.0
2008-05-04 23:02:00,81.954,81.958,81.945,81.945,17600000.0
2008-05-04 23:03:00,81.953,81.959,81.947,81.955,16000000.0
2008-05-04 23:04:00,81.947,81.956,81.943,81.956,11200000.0
2008-05-04 23:05:00,82.152,82.155,82.147,82.147,33600000.0
2008-05-04 23:06:00,82.155,82.155,82.155,82.155,12800000.0
2008-05-04 23:08:00,81.959,81.964,81.958,81.964,15800000.0
2008-05-04 23:09:00,81.968,81.975,81.966,81.968,17600000.0
2008-05-04 23:10:00,81.97,81.97,81.946,81.947,12800000.0
2008-05-04 23:12:00,82.157,82.157,82.113,82.113,16000000.0
2008-05-04 23:13:00,82.087,82.101,82.087,82.101,12800000.0
2008-05-04 23:14:00,82.093,82.093,82.09,82.093,6400000.0
2008-05-04 23:16:00,82.09,82.095,82.082,82.095,17600000.0
2008-05-04 23:18:00,82.085,82.093,82.085,82.093,11200000.0
2008-05-04 23:20:00,82.085,82.093,82.08,82.093,14400000.0
2008-05-04 23:21:00,81.935,81.963,81.935,81.96,16000000.0
2008-05-04 23:22:00,81.969,81.98,81.967,81.98,12800000.0
2008-05-04 23:23:00,81.994,82.044,81.994,82.044,11200000.0
2008-05-04 23:24:00,82.095,82.103,82.095,82.103,11600000.0
2008-05-04 23:26:00,82.1,82.105,82.097,82.105,12800000.0
2008-05-04 23:27:00,82.113,82.113,82.106,82.108,18000000.0
2008-05-04 23:28:00,82.097,82.103,82.097,82.103,12200000.0
2008-05-04 23:29:00,82.099,82.114,82.096,82.114,11200000.0
2008-05-04 23:30:00,82.112,82.112,82.094,82.098,16000000.0
2008-05-04 23:31:00,82.126,82.131,82.116,82.117,12800000.0
2008-05-04 23:32:00,82.092,82.106,82.092,82.095,18000000.0
2008-05-04 23:33:00,82.107,82.115,82.107,82.107,12800000.0
2008-05-04 23:34:00,82.143,82.143,82.137,82.14,16000000.0
2008-05-04 23:36:00,82.13,82.133,82.125,82.13,12800000.0
2008-05-04 23:38:00,82.102,82.137,82.102,82.137,11200000.0
2008-05-04 23:39:00,82.133,82.135,82.125,82.125,8000000.0
2008-05-04 23:40:00,82.118,82.128,82.11,82.12,35200000.0
2008-05-04 23:42:00,82.142,82.148,82.139,82.148,17600000.0
2008-05-04 23:44:00,82.142,82.142,82.112,82.112,16000000.0
2008-05-04 23:45:00,82.106,82.115,82.099,82.113,11200000.0
2008-05-04 23:46:00,82.118,82.123,82.115,82.12,17600000.0
2008-05-04 23:48:00,82.117,82.127,82.117,82.127,8000000.0
2008-05-04 23:49:00,82.143,82.143,82.132,82.14,16000000.0
2008-05-04 23:50:00,82.137,82.137,82.13,82.135,11600000.0
2008-05-04 23:51:00,82.13,82.13,82.11,82.123,12200000.0
2008-05-04 23:52:00,82.099,82.112,82.086,82.112,12800000.0
2008-05-04 23:53:00,82.118,82.127,82.118,82.124,9600000.0
2008-05-04 23:54:00,82.118,82.132,82.099,82.132,14400000.0
2008-05-04 23:55:00,82.133,82.145,82.133,82.145,6400000.0
2008-05-04 23:56:00,82.143,82.143,82.034,82.034,11200000.0
2008-05-04 23:57:00,82.156,82.156,82.126,82.145,13200000.0
2008-05-04 23:58:00,82.12,82.126,82.105,82.126,11200000.0
2008-05-04 23:59:00,82.124,82.134,82.124,82.134,3200000.0
2008-05-05 00:00:00,82.096,82.112,82.09,82.091,18000000.0
2008-05-05 00:01:00,82.092,82.116,82.092,82.116,12800000.0
2008-05-05 00:02:00,82.134,82.134,82.094,82.131,11200000.0
2008-05-05 00:03:00,82.124,82.138,82.124,82.127,12800000.0
2008-05-05 00:04:00,82.093,82.119,82.093,82.119,11200000.0
2008-05-05 00:05:00,82.128,82.134,82.123,82.131,10600000.0
2008-05-05 00:06:00,82.114,82.121,82.093,82.093,11200000.0
2008-05-05 00:07:00,82.115,82.119,82.114,82.119,12800000.0
2008-05-05 00:08:00,82.099,82.145,82.099,82.145,12800000.0
2008-05-05 00:09:00,82.17,82.17,82.136,82.14,12800000.0
2008-05-05 00:10:00,82.136,82.138,82.128,82.138,13200000.0
2008-05-05 00:11:00,82.121,82.122,82.108,82.119,16000000.0
2008-05-05 00:12:00,82.124,82.141,82.124,82.139,12800000.0
2008-05-05 00:13:00,82.155,82.155,82.15,82.153,13600000.0
2008-05-05 00:14:00,82.143,82.144,82.132,82.132,14400000.0
2008-05-05 00:15:00,82.135,82.136,82.129,82.131,28800000.0
2008-05-05 00:16:00,82.129,82.135,82.127,82.128,14400000.0
2008-05-05 00:17:00,82.128,82.144,82.12,82.12,17600000.0
2008-05-05 00:18:00,82.128,82.131,82.118,82.121,12800000.0
2008-05-05 00:19:00,82.103,82.116,82.103,82.116,12800000.0
2008-05-05 00:20:00,82.118,82.118,82.106,82.106,17600000.0
2008-05-05 00:21:00,82.111,82.119,82.109,82.113,12800000.0
2008-05-05 00:22:00,82.11,82.125,82.107,82.107,17600000.0
2008-05-05 00:23:00,82.107,82.115,82.085,82.085,11200000.0
2008-05-05 00:24:00,82.111,82.118,82.104,82.118,14400000.0
2008-05-05 00:25:00,82.117,82.127,82.117,82.122,12800000.0
2008-05-05 00:26:00,82.115,82.116,82.106,82.106,12800000.0
2008-05-05 00:27:00,82.114,82.118,82.112,82.113,17600000.0
2008-05-05 00:28:00,82.085,82.085,82.074,82.074,31400000.0
2008-05-05 00:29:00,82.099,82.103,82.092,82.103,12800000.0
2008-05-05 00:30:00,82.08,82.1,82.077,82.1,11200000.0
2008-05-05 00:31:00,82.107,82.117,82.105,82.117,11200000.0
2008-05-05 00:32:00,82.11,82.113,82.095,82.098,12200000.0
2008-05-05 00:33:00,82.076,82.089,82.076,82.085,12800000.0
2008-05-05 00:34:00,82.093,82.093,82.079,82.082,19200000.0
2008-05-05 00:35:00,82.077,82.082,82.077,82.079,11200000.0
2008-05-05 00:36:00,82.077,82.083,82.073,82.08,17600000.0
2008-05-05 00:38:00,82.083,82.083,82.073,82.079,11600000.0
2008-05-05 00:39:00,82.081,82.094,82.081,82.09,9600000.0
2008-05-05 00:40:00,82.095,82.098,82.08,82.08,16000000.0
2008-05-05 00:41:00,82.078,82.095,82.078,82.088,12800000.0
2008-05-05 00:42:00,82.082,82.097,82.082,82.091,12800000.0
2008-05-05 00:43:00,82.08,82.093,82.08,82.09,11200000.0
2008-05-05 00:44:00,82.084,82.088,82.067,82.085,17600000.0
2008-05-05 00:45:00,82.066,82.066,82.04,82.04,11200000.0
2008-05-05 00:46:00,82.026,82.047,82.026,82.044,14400000.0
2008-05-05 00:48:00,82.045,82.045,82.023,82.023,12800000.0
2008-05-05 00:49:00,82.005,82.005,81.989,81.989,16000000.0
2008-05-05 00:50:00,82.007,82.007,81.985,81.988,14400000.0
2008-05-05 00:51:00,81.985,81.993,81.98,81.988,17600000.0
2008-05-05 00:52:00,81.979,81.987,81.968,81.968,11200000.0
2008-05-05 00:53:00,81.986,82.008,81.986,82.008,17600000.0
2008-05-05 00:54:00,82.006,82.012,82.001,82.004,17600000.0
2008-05-05 00:55:00,81.994,82.001,81.991,81.991,28200000.0
2008-05-05 00:56:00,81.982,81.985,81.978,81.984,12800000.0
2008-05-05 00:57:00,81.995,82.013,81.995,82.013,12800000.0
2008-05-05 00:58:00,82.017,82.017,81.995,82.005,13200000.0
2008-05-05 00:59:00,81.99,81.996,81.979,81.984,11200000.0
2008-05-05 01:00:00,82.002,82.028,82.002,82.028,16000000.0
2008-05-05 01:01:00,82.036,82.046,82.027,82.046,9600000.0
2008-05-05 01:02:00,82.058,82.066,82.052,82.066,11200000.0
2008-05-05 01:03:00,82.063,82.068,82.061,82.067,22400000.0
2008-05-05 01:04:00,82.093,82.1,82.093,82.095,12800000.0
2008-05-05 01:05:00,82.101,82.103,82.095,82.095,12800000.0
2008-05-05 01:06:00,82.038,82.056,81.991,82.042,12800000.0
2008-05-05 01:07:00,82.095,82.098,82.089,82.094,11200000.0
2008-05-05 01:08:00,82.069,82.069,82.042,82.048,15400000.0
2008-05-05 01:09:00,82.047,82.059,82.041,82.044,16000000.0
2008-05-05 01:10:00,82.097,82.107,82.087,82.107,16000000.0
2008-05-05 01:11:00,82.137,82.137,82.127,82.128,10600000.0
2008-05-05 01:12:00,82.107,82.114,82.105,82.109,16400000.0
2008-05-05 01:13:00,82.112,82.124,82.111,82.123,18000000.0
2008-05-05 01:14:00,82.126,82.129,82.109,82.113,16000000.0
2008-05-05 01:15:00,82.12,82.135,82.12,82.13,17600000.0
2008-05-05 01:16:00,82.136,82.141,82.128,82.141,25600000.0
2008-05-05 01:17:00,82.143,82.143,82.129,82.134,12200000.0
2008-05-05 01:18:00,82.118,82.14,82.112,82.138,12800000.0
2008-05-05 01:19:00,82.142,82.15,82.137,82.15,11200000.0
2008-05-05 01:20:00,82.151,82.161,82.146,82.146,11200000.0
2008-05-05 01:21:00,82.13,82.131,82.12,82.127,11200000.0
2008-05-05 01:22:00,82.12,82.122,82.12,82.122,3200000.0
2008-05-05 01:23:00,82.136,82.142,82.132,82.132,11200000.0
2008-05-05 01:24:00,82.13,82.134,82.111,82.134,12800000.0
2008-05-05 01:25:00,82.148,82.163,82.148,82.163,11600000.0
2008-05-05 01:26:00,82.152,82.153,82.145,82.145,11200000.0
2008-05-05 01:27:00,82.163,82.163,82.152,82.154,16000000.0
2008-05-05 01:28:00,82.152,82.154,82.148,82.154,13800000.0
2008-05-05 01:29:00,82.16,82.165,82.158,82.162,16000000.0
2008-05-05 01:30:00,82.152,82.163,82.147,82.148,11200000.0
2008-05-05 01:32:00,82.168,82.171,82.164,82.17,12800000.0
2008-05-05 01:33:00,82.163,82.178,82.163,82.17,11600000.0
2008-05-05 01:34:00,82.173,82.173,82.166,82.166,24000000.0
2008-05-05 01:35:00,82.168,82.171,82.162,82.171,11200000.0
2008-05-05 01:36:00,82.166,82.166,82.148,82.148,11200000.0
2008-05-05 01:37:00,82.172,82.172,82.156,82.156,12800000.0
2008-05-05 01:38:00,82.146,82.148,82.134,82.145,17600000.0
2008-05-05 01:39:00,82.147,82.147,82.127,82.127,14400000.0
2008-05-05 01:40:00,82.153,82.154,82.14,82.14,11200000.0
2008-05-05 01:41:00,82.159,82.161,82.148,82.161,12800000.0
2008-05-05 01:42:00,82.161,82.164,82.155,82.163,11200000.0
2008-05-05 01:43:00,82.141,82.156,82.135,82.148,11200000.0
2008-05-05 01:44:00,82.171,82.18,82.169,82.18,12800000.0
2008-05-05 01:45:00,82.184,82.184,82.176,82.177,12800000.0
2008-05-05 01:46:00,82.162,82.181,82.162,82.171,16000000.0
2008-05-05 01:47:00,82.162,82.163,82.141,82.158,12800000.0
2008-05-05 01:48:00,82.163,82.168,82.152,82.165,12800000.0
2008-05-05 01:49:00,82.159,82.169,82.159,82.164,12800000.0
2008-05-05 01:50:00,82.155,82.155,82.151,82.152,14400000.0
2008-05-05 01:51:00,82.138,82.142,82.132,82.134,17600000.0
2008-05-05 01:52:00,82.157,82.17,82.156,82.17,20800000.0
2008-05-05 01:53:00,82.168,82.195,82.165,82.195,8000000.0
2008-05-05 01:54:00,82.173,82.185,82.172,82.185,12800000.0
2008-05-05 01:55:00,82.198,82.198,82.172,82.184,14400000.0
2008-05-05 01:56:00,82.182,82.196,82.182,82.196,12800000.0
2008-05-05 01:57:00,82.199,82.199,82.189,82.191,18600000.0
2008-05-05 01:58:00,82.185,82.185,82.163,82.163,11200000.0
2008-05-05 01:59:00,82.168,82.174,82.168,82.169,9600000.0
2008-05-05 02:00:00,82.162,82.18,82.162,82.178,9400000.0
2008-05-05 02:01:00,82.183,82.187,82.167,82.167,11200000.0
2008-05-05 02:02:00,82.188,82.196,82.188,82.196,19200000.0
2008-05-05 02:03:00,82.19,82.195,82.19,82.195,12800000.0
2008-05-05 02:04:00,82.188,82.2,82.175,82.2,14400000.0
2008-05-05 02:05:00,82.208,82.208,82.2,82.2,12800000.0
2008-05-05 02:06:00,82.195,82.195,82.172,82.175,8000000.0
2008-05-05 02:07:00,82.201,82.202,82.196,82.202,20800000.0
2008-05-05 02:08:00,82.212,82.219,82.211,82.216,17600000.0
2008-05-05 02:09:00,82.208,82.226,82.208,82.226,14400000.0
2008-05-05 02:10:00,82.218,82.225,82.217,82.22,12800000.0
2008-05-05 02:11:00,82.239,82.241,82.226,82.237,12800000.0
2008-05-05 02:12:00,82.235,82.245,82.225,82.234,12800000.0
2008-05-05 02:13:00,82.228,82.228,82.198,82.198,16000000.0
2008-05-05 02:14:00,82.214,82.22,82.213,82.22,12800000.0
2008-05-05 02:15:00,82.201,82.211,82.199,82.211,12800000.0
2008-05-05 02:16:00,82.222,82.222,82.216,82.216,8000000.0
2008-05-05 02:17:00,82.199,82.199,82.19,82.19,10600000.0
2008-05-05 02:18:00,82.192,82.192,82.176,82.187,12800000.0
2008-05-05 02:19:00,82.184,82.201,82.184,82.193,11200000.0
2008-05-05 02:20:00,82.201,82.208,82.201,82.208,14400000.0
2008-05-05 02:21:00,82.204,82.207,82.191,82.199,17600000.0
2008-05-05 02:22:00,82.195,82.202,82.195,82.198,12800000.0
2008-05-05 02:23:00,82.195,82.202,82.185,82.191,11200000.0
2008-05-05 02:24:00,82.195,82.195,82.187,82.192,11200000.0
2008-05-05 02:25:00,82.192,82.197,82.19,82.197,24000000.0
2008-05-05 02:26:00,82.188,82.188,82.163,82.163,11200000.0
2008-05-05 02:27:00,82.183,82.183,82.176,82.179,12800000.0
2008-05-05 02:28:00,82.17,82.181,82.161,82.173,11200000.0
2008-05-05 02:29:00,82.167,82.169,82.161,82.161,11200000.0
2008-05-05 02:30:00,82.165,82.172,82.162,82.17,16000000.0
2008-05-05 02:31:00,82.177,82.207,82.177,82.207,14400000.0
2008-05-05 02:32:00,82.209,82.209,82.192,82.192,16000000.0
2008-05-05 02:33:00,82.185,82.196,82.185,82.196,11200000.0
2008-05-05 02:34:00,82.21,82.216,82.206,82.216,11200000.0
2008-05-05 02:35:00,82.229,82.235,82.224,82.235,12800000.0
2008-05-05 02:36:00,82.233,82.248,82.233,82.234,11200000.0
2008-05-05 02:37:00,82.22,82.22,82.22,82.22,11200000.0
2008-05-05 02:38:00,82.206,82.225,82.206,82.212,11200000.0
2008-05-05 02:39:00,82.236,82.236,82.223,82.223,11200000.0
2008-05-05 02:40:00,82.244,82.246,82.238,82.246,11200000.0
2008-05-05 02:41:00,82.24,82.24,82.216,82.223,12800000.0
2008-05-05 02:42:00,82.198,82.198,82.179,82.191,13200000.0
2008-05-05 02:43:00,82.187,82.191,82.183,82.191,25600000.0
2008-05-05 02:44:00,82.204,82.212,82.204,82.211,17600000.0
2008-05-05 02:45:00,82.19,82.193,82.187,82.193,16000000.0
2008-05-05 02:46:00,82.21,82.214,82.207,82.209,17600000.0
2008-05-05 02:47:00,82.205,82.214,82.205,82.213,16000000.0
2008-05-05 02:48:00,82.221,82.241,82.221,82.241,11200000.0
2008-05-05 02:49:00,82.232,82.24,82.226,82.231,15800000.0
2008-05-05 02:50:00,82.241,82.241,82.226,82.226,16000000.0
2008-05-05 02:51:00,82.227,82.241,82.227,82.241,16000000.0
2008-05-05 02:52:00,82.242,82.253,82.239,82.253,12000000.0
2008-05-05 02:53:00,82.254,82.267,82.195,82.267,12800000.0
2008-05-05 02:54:00,82.272,82.29,82.272,82.29,12800000.0
2008-05-05 02:55:00,82.28,82.292,82.28,82.292,12200000.0
2008-05-05 02:56:00,82.28,82.287,82.277,82.287,22400000.0
2008-05-05 02:57:00,82.291,82.297,82.289,82.297,10600000.0
2008-05-05 02:58:00,82.298,82.298,82.285,82.291,9600000.0
2008-05-05 02:59:00,82.268,82.276,82.265,82.265,16000000.0
2008-05-05 03:00:00,82.268,82.282,82.268,82.281,11200000.0
2008-05-05 03:01:00,82.262,82.262,82.255,82.258,12800000.0
2008-05-05 03:02:00,82.284,82.284,82.272,82.276,12800000.0
2008-05-05 03:03:00,82.286,82.3,82.286,82.3,12800000.0
2008-05-05 03:04:00,82.305,82.321,82.305,82.316,28800000.0
2008-05-05 03:05:00,82.323,82.323,82.308,82.313,18000000.0
2008-05-05 03:06:00,82.309,82.309,82.271,82.271,17600000.0
2008-05-05 03:07:00,82.266,82.282,82.266,82.272,10600000.0
2008-05-05 03:08:00,82.278,82.287,82.274,82.287,17600000.0
2008-05-05 03:09:00,82.268,82.268,82.248,82.253,14400000.0
2008-05-05 03:10:00,82.234,82.25,82.234,82.25,16000000.0
2008-05-05 03:11:00,82.246,82.258,82.246,82.257,12800000.0
2008-05-05 03:12:00,82.248,82.256,82.243,82.252,12800000.0
2008-05-05 03:13:00,82.255,82.256,82.245,82.245,13800000.0
2008-05-05 03:14:00,82.24,82.243,82.234,82.238,11200000.0
2008-05-05 03:15:00,82.241,82.245,82.224,82.24,17000000.0
2008-05-05 03:16:00,82.244,82.247,82.241,82.241,11200000.0
2008-05-05 03:17:00,82.234,82.234,82.221,82.223,12800000.0
2008-05-05 03:18:00,82.259,82.287,82.259,82.287,12800000.0
2008-05-05 03:19:00,82.299,82.339,82.299,82.339,16000000.0
2008-05-05 03:20:00,82.331,82.336,82.326,82.326,9600000.0
2008-05-05 03:21:00,82.312,82.323,82.295,82.295,11200000.0
2008-05-05 03:22:00,82.255,82.258,82.231,82.231,12200000.0
2008-05-05 03:23:00,82.194,82.206,82.192,82.205,17000000.0
2008-05-05 03:24:00,82.182,82.182,82.165,82.169,11200000.0
2008-05-05 03:25:00,82.179,82.188,82.177,82.185,19200000.0
2008-05-05 03:26:00,82.182,82.182,82.168,82.177,12800000.0
2008-05-05 03:27:00,82.187,82.19,82.176,82.187,12800000.0
2008-05-05 03:28:00,82.175,82.175,82.166,82.173,11200000.0
2008-05-05 03:29:00,82.183,82.208,82.183,82.196,11200000.0
2008-05-05 03:30:00,82.212,82.212,82.19,82.205,12800000.0
2008-05-05 03:31:00,82.224,82.258,82.224,82.258,32000000.0
2008-05-05 03:32:00,82.304,82.318,82.304,82.314,17600000.0
2008-05-05 03:33:00,82.313,82.314,82.304,82.304,12800000.0
2008-05-05 03:34:00,82.311,82.33,82.311,82.327,12800000.0
2008-05-05 03:35:00,82.337,82.341,82.324,82.341,14400000.0
2008-05-05 03:36:00,82.346,82.356,82.346,82.356,11200000.0
2008-05-05 03:37:00,82.336,82.353,82.334,82.342,17600000.0
2008-05-05 03:38:00,82.37,82.395,82.37,82.395,12800000.0
2008-05-05 03:39:00,82.375,82.384,82.367,82.367,17600000.0
2008-05-05 03:40:00,82.358,82.358,82.35,82.35,12800000.0
2008-05-05 03:41:00,82.365,82.37,82.361,82.362,12800000.0
2008-05-05 03:42:00,82.338,82.351,82.319,82.319,17600000.0
2008-05-05 03:43:00,82.302,82.302,82.292,82.299,14400000.0
2008-05-05 03:44:00,82.319,82.322,82.3,82.3,28800000.0
2008-05-05 03:45:00,82.295,82.305,82.293,82.305,14400000.0
2008-05-05 03:46:00,82.307,82.307,82.293,82.301,12800000.0
2008-05-05 03:47:00,82.275,82.278,82.272,82.272,12800000.0
2008-05-05 03:48:00,82.288,82.291,82.278,82.289,16000000.0
2008-05-05 03:49:00,82.312,82.325,82.306,82.325,12800000.0
2008-05-05 03:50:00,82.329,82.352,82.329,82.349,12800000.0
2008-05-05 03:51:00,82.353,82.369,82.353,82.36,12200000.0
2008-05-05 03:52:00,82.37,82.37,82.365,82.366,12800000.0
2008-05-05 03:53:00,82.356,82.36,82.346,82.352,11200000.0
2008-05-05 03:54:00,82.361,82.367,82.351,82.367,11200000.0
2008-05-05 03:55:00,82.367,82.367,82.326,82.326,11200000.0
2008-05-05 03:56:00,82.321,82.347,82.321,82.347,12200000.0
2008-05-05 03:57:00,82.339,82.34,82.303,82.34,11200000.0
2008-05-05 03:58:00,82.338,82.351,82.338,82.351,12800000.0
2008-05-05 03:59:00,82.345,82.35,82.333,82.333,17600000.0
2008-05-05 04:00:00,82.331,82.331,82.31,82.31,3200000.0
2008-05-05 04:01:00,82.32,82.32,82.3,82.315,11200000.0
2008-05-05 04:02:00,82.319,82.341,82.313,82.341,12800000.0
2008-05-05 04:03:00,82.219,82.339,82.219,82.339,11200000.0
2008-05-05 04:04:00,82.347,82.359,82.347,82.358,6400000.0
2008-05-05 04:05:00,82.341,82.341,82.31,82.336,14400000.0
2008-05-05 04:06:00,82.367,82.38,82.367,82.38,9600000.0
2008-05-05 04:07:00,82.374,82.374,82.358,82.364,12800000.0
2008-05-05 04:08:00,82.358,82.363,82.345,82.363,12800000.0
2008-05-05 04:09:00,82.345,82.346,82.324,82.324,11200000.0
2008-05-05 04:10:00,82.332,82.343,82.324,82.343,16400000.0
2008-05-05 04:11:00,82.335,82.335,82.322,82.322,8000000.0
2008-05-05 04:12:00,82.321,82.326,82.315,82.318,12800000.0
2008-05-05 04:13:00,82.313,82.318,82.309,82.312,17600000.0
2008-05-05 04:14:00,82.33,82.35,82.33,82.35,12000000.0
2008-05-05 04:15:00,82.332,82.333,82.33,82.333,16000000.0
2008-05-05 04:16:00,82.358,82.362,82.352,82.362,14400000.0
2008-05-05 04:17:00,82.331,82.331,82.322,82.325,17600000.0
2008-05-05 04:18:00,82.365,82.371,82.362,82.371,12800000.0
2008-05-05 04:19:00,82.362,82.367,82.349,82.359,34600000.0
2008-05-05 04:20:00,82.339,82.339,82.331,82.333,8000000.0
2008-05-05 04:21:00,82.366,82.373,82.36,82.36,11200000.0
2008-05-05 04:22:00,82.352,82.356,82.333,82.356,12800000.0
2008-05-05 04:23:00,82.371,82.378,82.368,82.378,12800000.0
2008-05-05 04:24:00,82.387,82.403,82.386,82.399,16000000.0
2008-05-05 04:25:00,82.364,82.376,82.346,82.376,16000000.0
2008-05-05 04:26:00,82.396,82.413,82.396,82.413,12800000.0
2008-05-05 04:27:00,82.417,82.417,82.394,82.394,17600000.0
2008-05-05 04:28:00,82.378,82.381,82.359,82.359,12800000.0
2008-05-05 04:29:00,82.349,82.357,82.349,82.352,16400000.0
2008-05-05 04:30:00,82.356,82.356,82.34,82.341,11200000.0
2008-05-05 04:31:00,82.354,82.383,82.354,82.383,12800000.0
2008-05-05 04:32:00,82.401,82.401,82.378,82.378,17600000.0
2008-05-05 04:33:00,82.348,82.348,82.333,82.335,12800000.0
2008-05-05 04:34:00,82.36,82.366,82.355,82.355,14400000.0
2008-05-05 04:35:00,82.36,82.36,82.352,82.352,11600000.0
2008-05-05 04:36:00,82.359,82.364,82.356,82.364,11200000.0
2008-05-05 04:37:00,82.362,82.371,82.362,82.37,12800000.0
2008-05-05 04:38:00,82.366,82.368,82.349,82.349,16000000.0
2008-05-05 04:39:00,82.362,82.362,82.346,82.349,14400000.0
2008-05-05 04:40:00,82.329,82.338,82.318,82.338,12800000.0
2008-05-05 04:41:00,82.359,82.361,82.352,82.352,11200000.0
2008-05-05 04:42:00,82.335,82.336,82.322,82.322,11200000.0
2008-05-05 04:43:00,82.356,82.356,82.339,82.346,17600000.0
2008-05-05 04:44:00,82.307,82.321,82.307,82.319,17600000.0
2008-05-05 04:45:00,82.347,82.347,82.341,82.343,6800000.0
2008-05-05 04:46:00,82.33,82.33,82.319,82.32,12800000.0
2008-05-05 04:47:00,82.329,82.335,82.323,82.325,16000000.0
2008-05-05 04:48:00,82.317,82.32,82.314,82.32,11200000.0
2008-05-05 04:49:00,82.315,82.319,82.309,82.319,12800000.0
2008-05-05 04:50:00,82.311,82.323,82.311,82.323,17600000.0
2008-05-05 04:51:00,82.327,82.333,82.327,82.333,16000000.0
2008-05-05 04:52:00,82.334,82.334,82.328,82.328,13200000.0
2008-05-05 04:53:00,82.334,82.347,82.333,82.333,13200000.0
2008-05-05 04:54:00,82.33,82.33,82.321,82.321,33000000.0
2008-05-05 04:55:00,82.341,82.341,82.333,82.337,11200000.0
2008-05-05 04:56:00,82.337,82.337,82.321,82.323,15400000.0
2008-05-05 04:57:00,82.324,82.333,82.32,82.333,17600000.0
2008-05-05 04:58:00,82.339,82.349,82.339,82.349,14400000.0
2008-05-05 04:59:00,82.348,82.351,82.337,82.351,17600000.0
2008-05-05 05:00:00,82.351,82.355,82.348,82.355,17600000.0
2008-05-05 05:01:00,82.353,82.363,82.353,82.357,14400000.0
2008-05-05 05:02:00,82.336,82.348,82.336,82.339,17600000.0
2008-05-05 05:03:00,82.35,82.353,82.346,82.346,17600000.0
2008-05-05 05:04:00,82.351,82.359,82.346,82.349,12800000.0
2008-05-05 05:05:00,82.331,82.335,82.319,82.335,12800000.0
2008-05-05 05:06:00,82.354,82.363,82.35,82.362,11200000.0
2008-05-05 05:07:00,82.343,82.343,82.335,82.335,11200000.0
2008-05-05 05:08:00,82.354,82.354,82.34,82.34,10600000.0
2008-05-05 05:09:00,82.359,82.361,82.353,82.353,11200000.0
2008-05-05 05:10:00,82.355,82.355,82.352,82.354,12800000.0
2008-05-05 05:11:00,82.357,82.362,82.356,82.356,11200000.0
2008-05-05 05:12:00,82.348,82.352,82.337,82.337,17600000.0
2008-05-05 05:13:00,82.318,82.318,82.3,82.305,11200000.0
2008-05-05 05:14:00,82.342,82.342,82.316,82.323,16000000.0
2008-05-05 05:15:00,82.31,82.313,82.305,82.31,12800000.0
2008-05-05 05:16:00,82.312,82.315,82.295,82.298,16000000.0
2008-05-05 05:17:00,82.338,82.35,82.337,82.35,8000000.0
2008-05-05 05:18:00,82.345,82.349,82.336,82.349,11200000.0
2008-05-05 05:19:00,82.346,82.35,82.338,82.338,17600000.0
2008-05-05 05:20:00,82.341,82.346,82.341,82.346,12800000.0
2008-05-05 05:21:00,82.352,82.352,82.339,82.346,17600000.0
2008-05-05 05:22:00,82.334,82.343,82.334,82.343,25600000.0
2008-05-05 05:24:00,82.354,82.359,82.351,82.355,12800000.0
2008-05-05 05:25:00,82.364,82.378,82.355,82.378,12800000.0
2008-05-05 05:26:00,82.368,82.387,82.368,82.386,11200000.0
2008-05-05 05:27:00,82.39,82.403,82.385,82.403,12800000.0
2008-05-05 05:28:00,82.391,82.393,82.39,82.393,11200000.0
2008-05-05 05:29:00,82.396,82.399,82.389,82.399,17600000.0
2008-05-05 05:30:00,82.366,82.374,82.355,82.374,16000000.0
2008-05-05 05:31:00,82.35,82.368,82.35,82.365,11200000.0
2008-05-05 05:32:00,82.387,82.407,82.37,82.37,12800000.0
2008-05-05 05:33:00,82.367,82.37,82.36,82.36,11200000.0
2008-05-05 05:34:00,82.357,82.357,82.349,82.357,16000000.0
2008-05-05 05:35:00,82.355,82.355,82.337,82.337,11200000.0
2008-05-05 05:36:00,82.315,82.319,82.313,82.317,12800000.0
2008-05-05 05:37:00,82.323,82.339,82.322,82.339,12200000.0
2008-05-05 05:38:00,82.351,82.353,82.339,82.339,10000000.0
2008-05-05 05:39:00,82.338,82.346,82.335,82.336,12800000.0
2008-05-05 05:40:00,82.336,82.339,82.33,82.339,12800000.0
2008-05-05 05:41:00,82.337,82.337,82.32,82.32,11200000.0
2008-05-05 05:42:00,82.32,82.329,82.32,82.326,11200000.0
2008-05-05 05:43:00,82.333,82.333,82.32,82.323,17600000.0
2008-05-05 05:44:00,82.326,82.331,82.325,82.327,14400000.0
2008-05-05 05:45:00,82.341,82.35,82.339,82.349,12200000.0
2008-05-05 05:46:00,82.341,82.348,82.334,82.339,12800000.0
2008-05-05 05:47:00,82.355,82.359,82.352,82.353,12200000.0
2008-05-05 05:48:00,82.312,82.321,82.31,82.318,11600000.0
2008-05-05 05:49:00,82.33,82.333,82.33,82.33,12800000.0
2008-05-05 05:50:00,82.345,82.345,82.321,82.324,12800000.0
2008-05-05 05:51:00,82.33,82.33,82.309,82.324,16000000.0
2008-05-05 05:52:00,82.29,82.308,82.29,82.295,16000000.0
2008-05-05 05:53:00,82.319,82.319,82.288,82.289,12800000.0
2008-05-05 05:54:00,82.323,82.329,82.32,82.32,11200000.0
2008-05-05 05:55:00,82.302,82.302,82.285,82.285,16000000.0
2008-05-05 05:56:00,82.27,82.27,82.256,82.256,17600000.0
2008-05-05 05:57:00,82.257,82.267,82.247,82.267,11200000.0
2008-05-05 05:58:00,82.268,82.268,82.255,82.262,11200000.0
2008-05-05 05:59:00,82.27,82.279,82.267,82.271,17600000.0
2008-05-05 06:00:00,82.257,82.266,82.253,82.253,12800000.0
2008-05-05 06:01:00,82.235,82.235,82.227,82.227,8000000.0
2008-05-05 06:02:00,82.234,82.234,82.218,82.218,17600000.0
2008-05-05 06:03:00,82.209,82.218,82.194,82.201,12800000.0
2008-05-05 06:04:00,82.208,82.222,82.207,82.222,12800000.0
2008-05-05 06:05:00,82.224,82.224,82.214,82.214,11200000.0
2008-05-05 06:06:00,82.211,82.222,82.211,82.222,11200000.0
2008-05-05 06:07:00,82.232,82.242,82.232,82.233,11200000.0
2008-05-05 06:08:00,82.227,82.236,82.227,82.231,17000000.0
2008-05-05 06:09:00,82.228,82.238,82.222,82.233,12800000.0
2008-05-05 06:10:00,82.224,82.226,82.219,82.219,11200000.0
2008-05-05 06:11:00,82.222,82.229,82.219,82.219,35200000.0
2008-05-05 06:12:00,82.234,82.242,82.233,82.242,11200000.0
2008-05-05 06:13:00,82.201,82.215,82.193,82.205,14400000.0
2008-05-05 06:14:00,82.195,82.217,82.195,82.217,17600000.0
2008-05-05 06:15:00,82.209,82.217,82.201,82.211,13200000.0
2008-05-05 06:16:00,82.214,82.215,82.204,82.205,14400000.0
2008-05-05 06:17:00,82.213,82.23,82.193,82.23,14400000.0
2008-05-05 06:18:00,82.198,82.228,82.138,82.224,11200000.0
2008-05-05 06:19:00,82.236,82.247,82.236,82.247,11200000.0
2008-05-05 06:20:00,82.273,82.284,82.271,82.274,12800000.0
2008-05-05 06:21:00,82.182,82.27,82.182,82.257,12800000.0
2008-05-05 06:22:00,82.246,82.259,82.243,82.259,15400000.0
2008-05-05 06:23:00,82.261,82.268,82.258,82.262,11200000.0
2008-05-05 06:24:00,82.254,82.254,82.232,82.232,14400000.0
2008-05-05 06:25:00,82.269,82.28,82.268,82.28,17000000.0
2008-05-05 06:26:00,82.285,82.285,82.264,82.268,11200000.0
2008-05-05 06:27:00,82.256,82.256,82.245,82.254,14400000.0
2008-05-05 06:28:00,82.26,82.272,82.26,82.27,16000000.0
2008-05-05 06:29:00,82.279,82.288,82.275,82.285,12800000.0
2008-05-05 06:30:00,82.253,82.278,82.253,82.272,27200000.0
2008-05-05 06:31:00,82.274,82.274,82.252,82.257,11200000.0
2008-05-05 06:32:00,82.289,82.295,82.286,82.295,22400000.0
2008-05-05 06:33:00,82.299,82.305,82.296,82.304,24000000.0
2008-05-05 06:34:00,82.299,82.301,82.297,82.298,17600000.0
2008-05-05 06:35:00,82.285,82.307,82.285,82.307,11200000.0
2008-05-05 06:36:00,82.306,82.307,82.295,82.304,12800000.0
2008-05-05 06:37:00,82.27,82.276,82.259,82.259,12800000.0
2008-05-05 06:38:00,82.299,82.3,82.288,82.288,8000000.0
2008-05-05 06:39:00,82.254,82.262,82.243,82.243,14800000.0
2008-05-05 06:40:00,82.287,82.301,82.287,82.289,11200000.0
2008-05-05 06:41:00,82.301,82.327,82.301,82.327,8000000.0
2008-05-05 06:42:00,82.337,82.337,82.306,82.327,14400000.0
2008-05-05 06:43:00,82.335,82.336,82.316,82.336,19200000.0
2008-05-05 06:44:00,82.34,82.34,82.321,82.327,11200000.0
2008-05-05 06:45:00,82.318,82.343,82.318,82.343,12800000.0
2008-05-05 06:46:00,82.334,82.343,82.33,82.333,16000000.0
2008-05-05 06:47:00,82.336,82.336,82.32,82.32,12800000.0
2008-05-05 06:48:00,82.285,82.306,82.282,82.293,12800000.0
2008-05-05 06:49:00,82.3,82.303,82.295,82.295,12800000.0
2008-05-05 06:50:00,82.318,82.318,82.299,82.317,13800000.0
2008-05-05 06:51:00,82.318,82.318,82.309,82.317,16000000.0
2008-05-05 06:52:00,82.294,82.302,82.277,82.302,14400000.0
2008-05-05 06:53:00,82.309,82.316,82.299,82.299,12800000.0
2008-05-05 06:54:00,82.286,82.313,82.286,82.303,12600000.0
2008-05-05 06:55:00,82.316,82.316,82.3,82.306,16000000.0
2008-05-05 06:56:00,82.286,82.287,82.278,82.278,13200000.0
2008-05-05 06:57:00,82.273,82.287,82.273,82.287,15400000.0
2008-05-05 06:58:00,82.284,82.286,82.273,82.277,10600000.0
2008-05-05 06:59:00,82.28,82.28,82.269,82.274,17600000.0
2008-05-05 07:00:00,82.274,82.278,82.274,82.278,11200000.0
2008-05-05 07:01:00,82.261,82.271,82.256,82.268,16000000.0
2008-05-05 07:02:00,82.283,82.289,82.283,82.284,12800000.0
2008-05-05 07:03:00,82.291,82.306,82.291,82.306,12800000.0
2008-05-05 07:04:00,82.315,82.323,82.306,82.317,11200000.0
2008-05-05 07:05:00,82.32,82.32,82.299,82.299,12800000.0
2008-05-05 07:06:00,82.309,82.31,82.297,82.299,16000000.0
2008-05-05 07:07:00,82.31,82.338,82.31,82.337,8000000.0
2008-05-05 07:08:00,82.342,82.343,82.328,82.328,28800000.0
2008-05-05 07:09:00,82.314,82.314,82.3,82.313,9600000.0
2008-05-05 07:10:00,82.312,82.318,82.312,82.318,11600000.0
2008-05-05 07:11:00,82.293,82.293,82.288,82.293,17600000.0
2008-05-05 07:12:00,82.305,82.317,82.303,82.303,8000000.0
2008-05-05 07:13:00,82.291,82.294,82.276,82.276,14400000.0
2008-05-05 07:14:00,82.281,82.302,82.281,82.302,12800000.0
2008-05-05 07:15:00,82.305,82.321,82.305,82.317,11200000.0
2008-05-05 07:16:00,82.32,82.324,82.314,82.316,14400000.0
2008-05-05 07:17:00,82.303,82.317,82.296,82.313,11200000.0
2008-05-05 07:18:00,82.321,82.331,82.321,82.33,14400000.0
2008-05-05 07:19:00,82.331,82.331,82.312,82.313,11200000.0
2008-05-05 07:20:00,82.338,82.351,82.338,82.351,14400000.0
2008-05-05 07:21:00,82.38,82.401,82.38,82.383,12800000.0
2008-05-05 07:22:00,82.393,82.397,82.392,82.393,8000000.0
2008-05-05 07:23:00,82.387,82.4,82.382,82.386,16000000.0
2008-05-05 07:24:00,82.379,82.395,82.379,82.379,11200000.0
2008-05-05 07:25:00,82.369,82.369,82.358,82.358,11200000.0
2008-05-05 07:26:00,82.371,82.379,82.364,82.379,12800000.0
2008-05-05 07:27:00,82.37,82.376,82.366,82.37,11200000.0
2008-05-05 07:28:00,82.359,82.365,82.356,82.362,8000000.0
2008-05-05 07:29:00,82.363,82.374,82.362,82.368,27200000.0
2008-05-05 07:30:00,82.369,82.382,82.366,82.366,12800000.0
2008-05-05 07:31:00,82.378,82.378,82.366,82.375,11200000.0
2008-05-05 07:32:00,82.352,82.369,82.352,82.363,12800000.0
2008-05-05 07:33:00,82.359,82.374,82.359,82.37,16000000.0
2008-05-05 07:34:00,82.375,82.381,82.373,82.373,11200000.0
2008-05-05 07:35:00,82.371,82.371,82.333,82.341,16000000.0
2008-05-05 07:36:00,82.338,82.352,82.338,82.347,12800000.0
2008-05-05 07:37:00,82.35,82.359,82.347,82.347,14400000.0
2008-05-05 07:38:00,82.339,82.355,82.339,82.35,16000000.0
2008-05-05 07:39:00,82.367,82.369,82.357,82.357,19200000.0
2008-05-05 07:40:00,82.362,82.362,82.358,82.36,11200000.0
2008-05-05 07:41:00,82.359,82.365,82.357,82.362,32000000.0
2008-05-05 07:42:00,82.342,82.354,82.328,82.349,33600000.0
2008-05-05 07:43:00,82.36,82.364,82.339,82.355,28800000.0
2008-05-05 07:44:00,82.377,82.389,82.377,82.378,17600000.0
2008-05-05 07:45:00,82.381,82.381,82.312,82.375,14400000.0
2008-05-05 07:46:00,82.336,82.356,82.336,82.34,27200000.0
2008-05-05 07:47:00,82.377,82.394,82.377,82.394,11200000.0
2008-05-05 07:48:00,82.377,82.377,82.369,82.375,11200000.0
2008-05-05 07:49:00,82.365,82.386,82.365,82.386,15400000.0
2008-05-05 07:50:00,82.397,82.402,82.391,82.394,11200000.0
2008-05-05 07:51:00,82.367,82.367,82.346,82.353,38400000.0
2008-05-05 07:52:00,82.389,82.394,82.387,82.394,17600000.0
2008-05-05 07:53:00,82.397,82.397,82.388,82.388,11200000.0
2008-05-05 07:54:00,82.39,82.391,82.377,82.391,12800000.0
2008-05-05 07:55:00,82.391,82.396,82.383,82.383,30400000.0
2008-05-05 07:56:00,82.394,82.399,82.391,82.399,16000000.0
2008-05-05 07:57:00,82.403,82.413,82.396,82.413,17600000.0
2008-05-05 07:58:00,82.375,82.375,82.347,82.347,11200000.0
2008-05-05 07:59:00,82.342,82.342,82.335,82.335,17600000.0
2008-05-05 08:00:00,82.341,82.368,82.341,82.368,12800000.0
2008-05-05 08:01:00,82.385,82.389,82.385,82.387,11200000.0
2008-05-05 08:02:00,82.391,82.395,82.375,82.39,12800000.0
2008-05-05 08:03:00,82.4,82.41,82.397,82.407,16000000.0
2008-05-05 08:04:00,82.406,82.406,82.38,82.38,11200000.0
2008-05-05 08:05:00,82.409,82.414,82.406,82.406,12800000.0
2008-05-05 08:06:00,82.412,82.418,82.412,82.418,13200000.0
2008-05-05 08:07:00,82.413,82.421,82.4,82.402,16000000.0
2008-05-05 08:08:00,82.414,82.423,82.412,82.421,12800000.0
2008-05-05 08:09:00,82.425,82.425,82.414,82.414,12800000.0
2008-05-05 08:10:00,82.414,82.414,82.407,82.408,30400000.0
2008-05-05 08:11:00,82.423,82.426,82.401,82.401,12800000.0
2008-05-05 08:12:00,82.402,82.411,82.399,82.401,17600000.0
2008-05-05 08:13:00,82.407,82.414,82.407,82.409,14800000.0
2008-05-05 08:14:00,82.424,82.445,82.419,82.445,16000000.0
2008-05-05 08:15:00,82.438,82.44,82.428,82.43,10600000.0
2008-05-05 08:16:00,82.409,82.411,82.396,82.409,19200000.0
2008-05-05 08:17:00,82.435,82.451,82.435,82.444,11200000.0
2008-05-05 08:18:00,82.445,82.449,82.435,82.435,11200000.0
2008-05-05 08:19:00,82.448,82.454,82.44,82.44,11600000.0
2008-05-05 08:20:00,82.441,82.447,82.436,82.436,13200000.0
2008-05-05 08:21:00,82.419,82.419,82.398,82.401,11200000.0
2008-05-05 08:22:00,82.458,82.458,82.448,82.45,11200000.0
2008-05-05 08:23:00,82.455,82.465,82.452,82.465,16400000.0
2008-05-05 08:24:00,82.454,82.455,82.443,82.453,17600000.0
2008-05-05 08:25:00,82.454,82.454,82.441,82.452,12800000.0
2008-05-05 08:26:00,82.43,82.439,82.43,82.434,11200000.0
2008-05-05 08:27:00,82.421,82.433,82.419,82.419,11200000.0
2008-05-05 08:28:00,82.43,82.444,82.43,82.437,12800000.0
2008-05-05 08:29:00,82.441,82.443,82.435,82.438,11200000.0
2008-05-05 08:30:00,82.439,82.449,82.436,82.439,12800000.0
2008-05-05 08:31:00,82.404,82.424,82.395,82.423,12800000.0
2008-05-05 08:32:00,82.439,82.439,82.429,82.429,14400000.0
2008-05-05 08:33:00,82.438,82.454,82.438,82.454,41600000.0
2008-05-05 08:34:00,82.481,82.486,82.476,82.486,11200000.0
2008-05-05 08:35:00,82.488,82.494,82.482,82.484,47800000.0
2008-05-05 08:36:00,82.454,82.454,82.387,82.397,16000000.0
2008-05-05 08:37:00,82.393,82.393,82.368,82.368,14400000.0
2008-05-05 08:38:00,82.368,82.383,82.368,82.376,17000000.0
2008-05-05 08:39:00,82.377,82.379,82.362,82.37,14400000.0
2008-05-05 08:40:00,82.37,82.384,82.37,82.384,11200000.0
2008-05-05 08:41:00,82.388,82.394,82.375,82.394,32000000.0
2008-05-05 08:42:00,82.383,82.383,82.378,82.382,14400000.0
2008-05-05 08:43:00,82.389,82.396,82.378,82.389,12800000.0
2008-05-05 08:44:00,82.389,82.395,82.377,82.388,16000000.0
2008-05-05 08:45:00,82.407,82.411,82.402,82.407,12800000.0
2008-05-05 08:46:00,82.402,82.402,82.388,82.388,12800000.0
2008-05-05 08:47:00,82.387,82.419,82.387,82.419,24000000.0
2008-05-05 08:48:00,82.413,82.42,82.406,82.42,30400000.0
2008-05-05 08:49:00,82.409,82.417,82.409,82.417,17600000.0
2008-05-05 08:50:00,82.414,82.419,82.411,82.411,12800000.0
2008-05-05 08:51:00,82.426,82.435,82.42,82.42,22400000.0
2008-05-05 08:52:00,82.412,82.426,82.411,82.42,34600000.0
2008-05-05 08:53:00,82.427,82.429,82.417,82.424,56000000.0
2008-05-05 08:54:00,82.413,82.413,82.394,82.402,22800000.0
2008-05-05 08:55:00,82.393,82.406,82.393,82.396,17600000.0
2008-05-05 08:56:00,82.39,82.399,82.388,82.399,14800000.0
2008-05-05 08:57:00,82.414,82.431,82.414,82.431,43200000.0
2008-05-05 08:58:00,82.431,82.44,82.431,82.434,19200000.0
2008-05-05 08:59:00,82.416,82.416,82.391,82.398,14400000.0
2008-05-05 09:00:00,82.431,82.443,82.431,82.443,31400000.0
2008-05-05 09:01:00,82.44,82.444,82.437,82.444,32000000.0
2008-05-05 09:02:00,82.448,82.452,82.448,82.451,19200000.0
2008-05-05 09:03:00,82.44,82.457,82.44,82.457,16000000.0
2008-05-05 09:04:00,82.463,82.47,82.458,82.461,22400000.0
2008-05-05 09:05:00,82.43,82.436,82.425,82.431,19200000.0
2008-05-05 09:06:00,82.435,82.44,82.428,82.44,30400000.0
2008-05-05 09:07:00,82.438,82.441,82.432,82.436,19200000.0
2008-05-05 09:08:00,82.432,82.442,82.432,82.442,12800000.0
2008-05-05 09:09:00,82.433,82.446,82.431,82.432,46400000.0
2008-05-05 09:10:00,82.432,82.432,82.419,82.428,24000000.0
2008-05-05 09:11:00,82.436,82.453,82.433,82.453,28800000.0
2008-05-05 09:12:00,82.451,82.453,82.443,82.443,13200000.0
2008-05-05 09:13:00,82.4,82.431,82.4,82.424,12800000.0
2008-05-05 09:14:00,82.43,82.439,82.42,82.439,12800000.0
2008-05-05 09:15:00,82.435,82.436,82.429,82.429,29800000.0
2008-05-05 09:16:00,82.421,82.435,82.41,82.419,49600000.0
2008-05-05 09:17:00,82.412,82.413,82.398,82.398,78400000.0
2008-05-05 09:18:00,82.38,82.388,82.378,82.386,72000000.0
2008-05-05 09:19:00,82.398,82.406,82.395,82.406,65600000.0
2008-05-05 09:20:00,82.422,82.427,82.414,82.427,76200000.0
2008-05-05 09:21:00,82.42,82.42,82.405,82.407,49600000.0
2008-05-05 09:22:00,82.421,82.421,82.407,82.412,37200000.0
2008-05-05 09:23:00,82.419,82.419,82.408,82.419,68800000.0
2008-05-05 09:24:00,82.429,82.436,82.422,82.435,43200000.0
2008-05-05 09:25:00,82.432,82.454,82.432,82.454,19200000.0
2008-05-05 09:26:00,82.466,82.466,82.437,82.437,32000000.0
2008-05-05 09:27:00,82.42,82.422,82.415,82.42,70200000.0
2008-05-05 09:28:00,82.439,82.455,82.439,82.452,11200000.0
2008-05-05 09:29:00,82.459,82.474,82.455,82.474,37200000.0
2008-05-05 09:30:00,82.472,82.472,82.453,82.453,25000000.0
2008-05-05 09:31:00,82.438,82.447,82.438,82.442,12200000.0
2008-05-05 09:32:00,82.451,82.451,82.429,82.429,33600000.0
2008-05-05 09:33:00,82.386,82.42,82.386,82.402,30400000.0
2008-05-05 09:34:00,82.432,82.445,82.428,82.436,33600000.0
2008-05-05 09:35:00,82.425,82.437,82.425,82.433,52200000.0
2008-05-05 09:36:00,82.431,82.432,82.419,82.432,46400000.0
2008-05-05 09:37:00,82.42,82.42,82.41,82.416,33600000.0
2008-05-05 09:38:00,82.414,82.435,82.414,82.435,12800000.0
2008-05-05 09:39:00,82.436,82.443,82.435,82.437,43200000.0
2008-05-05 09:40:00,82.435,82.441,82.433,82.441,46400000.0
2008-05-05 09:41:00,82.437,82.438,82.428,82.428,30400000.0
2008-05-05 09:42:00,82.428,82.433,82.426,82.429,43200000.0
2008-05-05 09:43:00,82.438,82.44,82.428,82.431,56000000.0
2008-05-05 09:44:00,82.432,82.434,82.424,82.429,30400000.0
2008-05-05 09:45:00,82.422,82.433,82.422,82.433,19200000.0
2008-05-05 09:46:00,82.433,82.442,82.431,82.435,26600000.0
2008-05-05 09:47:00,82.436,82.436,82.43,82.43,12800000.0
2008-05-05 09:48:00,82.411,82.421,82.41,82.419,12800000.0
2008-05-05 09:49:00,82.43,82.43,82.411,82.418,16000000.0
2008-05-05 09:50:00,82.428,82.429,82.414,82.429,33000000.0
2008-05-05 09:51:00,82.448,82.448,82.436,82.443,85200000.0
2008-05-05 09:52:00,82.444,82.444,82.427,82.434,11200000.0
2008-05-05 09:53:00,82.436,82.436,82.421,82.426,30400000.0
2008-05-05 09:54:00,82.431,82.432,82.417,82.417,12800000.0
2008-05-05 09:55:00,82.426,82.426,82.419,82.419,33600000.0
2008-05-05 09:56:00,82.419,82.419,82.409,82.412,36800000.0
2008-05-05 09:57:00,82.425,82.425,82.414,82.414,24000000.0
2008-05-05 09:58:00,82.42,82.42,82.409,82.414,32000000.0
2008-05-05 09:59:00,82.415,82.42,82.414,82.414,51200000.0
2008-05-05 10:00:00,82.414,82.42,82.41,82.417,62400000.0
2008-05-05 10:01:00,82.41,82.414,82.407,82.408,18000000.0
2008-05-05 10:02:00,82.403,82.403,82.385,82.385,37200000.0
2008-05-05 10:03:00,82.381,82.381,82.374,82.377,44800000.0
2008-05-05 10:04:00,82.372,82.372,82.364,82.365,40000000.0
2008-05-05 10:05:00,82.373,82.382,82.371,82.375,37800000.0
2008-05-05 10:06:00,82.385,82.395,82.381,82.395,33600000.0
2008-05-05 10:07:00,82.406,82.433,82.406,82.433,44000000.0
2008-05-05 10:08:00,82.436,82.436,82.414,82.414,49000000.0
2008-05-05 10:09:00,82.399,82.399,82.374,82.374,12800000.0
2008-05-05 10:10:00,82.357,82.364,82.346,82.351,45200000.0
2008-05-05 10:11:00,82.345,82.358,82.339,82.358,57000000.0
2008-05-05 10:12:00,82.376,82.381,82.375,82.378,57600000.0
2008-05-05 10:13:00,82.375,82.382,82.373,82.375,41600000.0
2008-05-05 10:14:00,82.367,82.383,82.367,82.374,30400000.0
2008-05-05 10:15:00,82.38,82.389,82.379,82.384,30400000.0
2008-05-05 10:16:00,82.364,82.383,82.356,82.356,17600000.0
2008-05-05 10:17:00,82.369,82.378,82.369,82.37,12800000.0
2008-05-05 10:18:00,82.369,82.393,82.369,82.393,12800000.0
2008-05-05 10:19:00,82.379,82.38,82.367,82.371,75200000.0
2008-05-05 10:20:00,82.387,82.398,82.385,82.398,16000000.0
2008-05-05 10:21:00,82.397,82.406,82.397,82.399,35200000.0
2008-05-05 10:22:00,82.417,82.421,82.41,82.418,16000000.0
2008-05-05 10:23:00,82.412,82.421,82.412,82.415,33600000.0
2008-05-05 10:24:00,82.415,82.419,82.411,82.413,43200000.0
2008-05-05 10:25:00,82.41,82.417,82.408,82.415,63400000.0
2008-05-05 10:26:00,82.413,82.414,82.405,82.405,36800000.0
2008-05-05 10:27:00,82.399,82.405,82.394,82.4,52800000.0
2008-05-05 10:28:00,82.394,82.408,82.391,82.404,88000000.0
2008-05-05 10:29:00,82.414,82.423,82.41,82.413,17600000.0
2008-05-05 10:30:00,82.421,82.429,82.416,82.421,27200000.0
2008-05-05 10:31:00,82.414,82.418,82.405,82.405,32000000.0
2008-05-05 10:32:00,82.417,82.422,82.413,82.42,45800000.0
2008-05-05 10:33:00,82.427,82.433,82.422,82.432,35200000.0
2008-05-05 10:34:00,82.456,82.462,82.452,82.462,17600000.0
2008-05-05 10:35:00,82.468,82.468,82.441,82.457,12800000.0
2008-05-05 10:36:00,82.439,82.451,82.435,82.451,11600000.0
2008-05-05 10:37:00,82.46,82.469,82.46,82.469,19200000.0
2008-05-05 10:38:00,82.47,82.472,82.461,82.472,28800000.0
2008-05-05 10:39:00,82.474,82.488,82.474,82.482,16000000.0
2008-05-05 10:40:00,82.484,82.484,82.471,82.471,24000000.0
2008-05-05 10:41:00,82.461,82.465,82.455,82.461,57600000.0
2008-05-05 10:42:00,82.445,82.466,82.445,82.466,38400000.0
2008-05-05 10:43:00,82.468,82.474,82.464,82.467,17600000.0
2008-05-05 10:44:00,82.458,82.458,82.439,82.452,19200000.0
2008-05-05 10:45:00,82.468,82.473,82.467,82.473,22400000.0
2008-05-05 10:46:00,82.447,82.447,82.41,82.411,28800000.0
2008-05-05 10:47:00,82.405,82.405,82.39,82.4,25600000.0
2008-05-05 10:48:00,82.396,82.402,82.389,82.389,38400000.0
2008-05-05 10:49:00,82.395,82.395,82.387,82.39,25600000.0
2008-05-05 10:50:00,82.384,82.396,82.384,82.396,59200000.0
2008-05-05 10:51:00,82.41,82.413,82.405,82.41,68200000.0
2008-05-05 10:52:00,82.401,82.403,82.391,82.391,34000000.0
2008-05-05 10:53:00,82.388,82.403,82.388,82.403,58800000.0
2008-05-05 10:54:00,82.395,82.404,82.393,82.404,54400000.0
2008-05-05 10:55:00,82.396,82.404,82.395,82.404,41600000.0
2008-05-05 10:56:00,82.413,82.415,82.393,82.406,45200000.0
2008-05-05 10:57:00,82.414,82.429,82.413,82.422,33600000.0
2008-05-05 10:58:00,82.411,82.411,82.402,82.402,40000000.0
2008-05-05 10:59:00,82.407,82.421,82.407,82.418,49600000.0
2008-05-05 11:00:00,82.421,82.423,82.412,82.418,51200000.0
2008-05-05 11:01:00,82.424,82.432,82.422,82.432,12800000.0
2008-05-05 11:02:00,82.432,82.438,82.429,82.433,19200000.0
2008-05-05 11:03:00,82.434,82.44,82.43,82.431,36200000.0
2008-05-05 11:04:00,82.417,82.418,82.411,82.415,27200000.0
2008-05-05 11:05:00,82.406,82.406,82.392,82.406,11200000.0
2008-05-05 11:06:00,82.382,82.413,82.382,82.396,30400000.0
2008-05-05 11:07:00,82.404,82.404,82.39,82.402,47200000.0
2008-05-05 11:08:00,82.401,82.413,82.401,82.412,32400000.0
2008-05-05 11:09:00,82.415,82.425,82.412,82.415,75200000.0
2008-05-05 11:10:00,82.427,82.44,82.421,82.423,37200000.0
2008-05-05 11:11:00,82.428,82.428,82.412,82.412,52800000.0
2008-05-05 11:12:00,82.415,82.421,82.406,82.407,70400000.0
2008-05-05 11:13:00,82.418,82.429,82.418,82.425,12200000.0
2008-05-05 11:14:00,82.438,82.46,82.438,82.455,57000000.0
2008-05-05 11:15:00,82.462,82.462,82.442,82.455,11200000.0
2008-05-05 11:16:00,82.456,82.467,82.456,82.467,18000000.0
2008-05-05 11:17:00,82.488,82.489,82.471,82.477,53800000.0
2008-05-05 11:18:00,82.485,82.485,82.466,82.47,73400000.0
2008-05-05 11:19:00,82.468,82.491,82.468,82.491,56000000.0
2008-05-05 11:20:00,82.49,82.49,82.475,82.475,35200000.0
2008-05-05 11:21:00,82.505,82.507,82.497,82.498,40000000.0
2008-05-05 11:22:00,82.471,82.5,82.465,82.465,41600000.0
2008-05-05 11:23:00,82.497,82.51,82.497,82.504,50600000.0
2008-05-05 11:24:00,82.5,82.501,82.49,82.5,52800000.0
2008-05-05 11:25:00,82.495,82.502,82.483,82.488,35200000.0
2008-05-05 11:26:00,82.489,82.489,82.47,82.47,27200000.0
2008-05-05 11:27:00,82.47,82.47,82.458,82.458,12200000.0
2008-05-05 11:28:00,82.456,82.472,82.456,82.469,41000000.0
2008-05-05 11:29:00,82.477,82.479,82.471,82.473,43200000.0
2008-05-05 11:30:00,82.469,82.471,82.464,82.467,11200000.0
2008-05-05 11:31:00,82.444,82.451,82.444,82.447,27600000.0
2008-05-05 11:32:00,82.454,82.455,82.45,82.452,35600000.0
2008-05-05 11:33:00,82.472,82.472,82.461,82.461,17600000.0
2008-05-05 11:34:00,82.461,82.465,82.459,82.464,34000000.0
2008-05-05 11:35:00,82.457,82.461,82.451,82.455,17600000.0
2008-05-05 11:36:00,82.454,82.463,82.447,82.462,43200000.0
2008-05-05 11:37:00,82.469,82.469,82.459,82.459,41600000.0
2008-05-05 11:38:00,82.458,82.466,82.458,82.461,27200000.0
2008-05-05 11:39:00,82.46,82.46,82.448,82.455,11200000.0
2008-05-05 11:40:00,82.464,82.464,82.45,82.45,22400000.0
2008-05-05 11:41:00,82.45,82.45,82.435,82.44,38400000.0
2008-05-05 11:42:00,82.452,82.452,82.44,82.448,38400000.0
2008-05-05 11:43:00,82.429,82.448,82.419,82.432,17000000.0
2008-05-05 11:44:00,82.424,82.431,82.411,82.424,58600000.0
2008-05-05 11:45:00,82.427,82.43,82.416,82.43,50000000.0
2008-05-05 11:46:00,82.453,82.46,82.451,82.454,11200000.0
2008-05-05 11:47:00,82.45,82.459,82.448,82.457,54800000.0
2008-05-05 11:48:00,82.465,82.468,82.457,82.468,14400000.0
2008-05-05 11:49:00,82.472,82.482,82.472,82.482,41600000.0
2008-05-05 11:50:00,82.485,82.485,82.462,82.462,44800000.0
2008-05-05 11:51:00,82.464,82.464,82.454,82.457,44800000.0
2008-05-05 11:52:00,82.449,82.449,82.431,82.433,31400000.0
2008-05-05 11:53:00,82.444,82.456,82.444,82.456,34600000.0
2008-05-05 11:54:00,82.461,82.468,82.455,82.467,47800000.0
2008-05-05 11:55:00,82.467,82.469,82.46,82.466,44200000.0
2008-05-05 11:56:00,82.44,82.452,82.432,82.442,64000000.0
2008-05-05 11:57:00,82.462,82.462,82.435,82.438,21800000.0
2008-05-05 11:58:00,82.428,82.429,82.42,82.42,41600000.0
2008-05-05 11:59:00,82.4,82.415,82.4,82.412,52000000.0
2008-05-05 12:00:00,82.412,82.425,82.411,82.411,37200000.0
2008-05-05 12:01:00,82.399,82.408,82.396,82.408,19200000.0
2008-05-05 12:02:00,82.401,82.404,82.393,82.393,13600000.0
2008-05-05 12:03:00,82.402,82.403,82.395,82.402,51200000.0
2008-05-05 12:04:00,82.402,82.402,82.392,82.395,23400000.0
2008-05-05 12:05:00,82.394,82.396,82.388,82.395,28800000.0
2008-05-05 12:06:00,82.401,82.42,82.401,82.42,24000000.0
2008-05-05 12:07:00,82.428,82.429,82.423,82.424,20800000.0
2008-05-05 12:08:00,82.416,82.425,82.413,82.415,42400000.0
2008-05-05 12:09:00,82.397,82.416,82.397,82.412,25600000.0
2008-05-05 12:10:00,82.422,82.427,82.413,82.413,11200000.0
2008-05-05 12:11:00,82.418,82.424,82.413,82.423,27600000.0
2008-05-05 12:12:00,82.412,82.419,82.411,82.419,30400000.0
2008-05-05 12:13:00,82.421,82.421,82.414,82.414,14400000.0
2008-05-05 12:14:00,82.413,82.417,82.401,82.417,16000000.0
2008-05-05 12:15:00,82.439,82.457,82.437,82.457,27200000.0
2008-05-05 12:16:00,82.456,82.459,82.45,82.458,27200000.0
2008-05-05 12:17:00,82.454,82.454,82.43,82.436,43200000.0
2008-05-05 12:18:00,82.429,82.429,82.417,82.424,25600000.0
2008-05-05 12:19:00,82.42,82.42,82.41,82.414,35200000.0
2008-05-05 12:20:00,82.414,82.414,82.402,82.41,36200000.0
2008-05-05 12:21:00,82.406,82.418,82.406,82.418,58600000.0
2008-05-05 12:22:00,82.41,82.412,82.403,82.403,30400000.0
2008-05-05 12:23:00,82.42,82.42,82.411,82.414,32000000.0
2008-05-05 12:24:00,82.41,82.41,82.4,82.408,33600000.0
2008-05-05 12:25:00,82.393,82.405,82.392,82.392,22400000.0
2008-05-05 12:26:00,82.38,82.413,82.38,82.394,30400000.0
2008-05-05 12:27:00,82.384,82.392,82.373,82.384,30800000.0
2008-05-05 12:28:00,82.397,82.406,82.396,82.396,60800000.0
2008-05-05 12:29:00,82.299,82.397,82.286,82.298,116400000.0
2008-05-05 12:30:00,82.4,82.41,82.316,82.405,46400000.0
2008-05-05 12:31:00,82.406,82.415,82.405,82.413,70400000.0
2008-05-05 12:32:00,82.364,82.41,82.364,82.398,28800000.0
2008-05-05 12:33:00,82.421,82.433,82.416,82.433,40400000.0
2008-05-05 12:34:00,82.433,82.436,82.425,82.425,27400000.0
2008-05-05 12:35:00,82.429,82.429,82.415,82.416,26000000.0
2008-05-05 12:36:00,82.409,82.415,82.408,82.408,47400000.0
2008-05-05 12:37:00,82.406,82.406,82.39,82.401,14400000.0
2008-05-05 12:38:00,82.408,82.413,82.389,82.389,14400000.0
2008-05-05 12:39:00,82.406,82.406,82.399,82.399,24000000.0
2008-05-05 12:40:00,82.386,82.397,82.38,82.38,16000000.0
2008-05-05 12:41:00,82.394,82.394,82.357,82.357,22400000.0
2008-05-05 12:42:00,82.341,82.357,82.341,82.357,22400000.0
2008-05-05 12:43:00,82.367,82.374,82.359,82.359,36200000.0
2008-05-05 12:44:00,82.362,82.374,82.362,82.367,22400000.0
2008-05-05 12:45:00,82.359,82.359,82.344,82.344,34600000.0
2008-05-05 12:46:00,82.35,82.356,82.35,82.356,44800000.0
2008-05-05 12:47:00,82.363,82.363,82.359,82.359,3200000.0
2008-05-05 12:48:00,82.381,82.405,82.381,82.405,32000000.0
2008-05-05 12:49:00,82.409,82.418,82.407,82.407,40000000.0
2008-05-05 12:50:00,82.372,82.392,82.372,82.39,16000000.0
2008-05-05 12:51:00,82.412,82.421,82.406,82.421,22800000.0
2008-05-05 12:52:00,82.415,82.415,82.394,82.394,25600000.0
2008-05-05 12:53:00,82.379,82.389,82.379,82.382,11200000.0
2008-05-05 12:54:00,82.381,82.382,82.373,82.375,11200000.0
2008-05-05 12:55:00,82.381,82.39,82.375,82.39,24000000.0
2008-05-05 12:56:00,82.4,82.409,82.4,82.408,12800000.0
2008-05-05 12:57:00,82.414,82.433,82.409,82.412,27200000.0
2008-05-05 12:58:00,82.41,82.422,82.41,82.416,12800000.0
2008-05-05 12:59:00,82.414,82.421,82.414,82.417,14400000.0
2008-05-05 13:00:00,82.412,82.413,82.399,82.402,16000000.0
2008-05-05 13:01:00,82.406,82.413,82.402,82.413,17600000.0
2008-05-05 13:02:00,82.398,82.411,82.398,82.411,12800000.0
2008-05-05 13:03:00,82.382,82.391,82.37,82.37,12200000.0
2008-05-05 13:04:00,82.409,82.412,82.405,82.412,16000000.0
2008-05-05 13:05:00,82.412,82.423,82.412,82.423,12800000.0
2008-05-05 13:06:00,82.446,82.446,82.433,82.435,17600000.0
2008-05-05 13:07:00,82.432,82.432,82.421,82.426,12800000.0
2008-05-05 13:08:00,82.44,82.442,82.433,82.437,32000000.0
2008-05-05 13:09:00,82.447,82.447,82.436,82.436,28800000.0
2008-05-05 13:10:00,82.421,82.421,82.382,82.388,32000000.0
2008-05-05 13:11:00,82.399,82.41,82.399,82.41,19200000.0
2008-05-05 13:12:00,82.439,82.457,82.439,82.456,16000000.0
2008-05-05 13:13:00,82.474,82.478,82.471,82.471,11200000.0
2008-05-05 13:14:00,82.465,82.465,82.437,82.437,11200000.0
2008-05-05 13:15:00,82.424,82.425,82.416,82.423,11200000.0
2008-05-05 13:16:00,82.413,82.442,82.413,82.438,25600000.0
2008-05-05 13:17:00,82.432,82.442,82.432,82.439,12800000.0
2008-05-05 13:18:00,82.431,82.432,82.423,82.424,56400000.0
2008-05-05 13:19:00,82.423,82.431,82.41,82.42,13800000.0
2008-05-05 13:20:00,82.424,82.429,82.415,82.429,12200000.0
2008-05-05 13:21:00,82.42,82.421,82.409,82.417,56800000.0
2008-05-05 13:22:00,82.409,82.409,82.38,82.38,11200000.0
2008-05-05 13:23:00,82.394,82.394,82.38,82.386,12800000.0
2008-05-05 13:24:00,82.394,82.407,82.394,82.407,14400000.0
2008-05-05 13:25:00,82.412,82.412,82.387,82.387,33600000.0
2008-05-05 13:26:00,82.394,82.402,82.389,82.389,24000000.0
2008-05-05 13:27:00,82.368,82.37,82.367,82.37,39400000.0
2008-05-05 13:28:00,82.384,82.39,82.383,82.383,21200000.0
2008-05-05 13:29:00,82.388,82.402,82.367,82.402,22400000.0
2008-05-05 13:30:00,82.397,82.412,82.397,82.398,36800000.0
2008-05-05 13:31:00,82.388,82.392,82.377,82.382,10600000.0
2008-05-05 13:32:00,82.39,82.39,82.358,82.358,17600000.0
2008-05-05 13:33:00,82.353,82.354,82.337,82.338,12800000.0
2008-05-05 13:34:00,82.336,82.341,82.326,82.326,12800000.0
2008-05-05 13:35:00,82.338,82.346,82.335,82.346,12800000.0
2008-05-05 13:36:00,82.371,82.371,82.354,82.357,48000000.0
2008-05-05 13:37:00,82.361,82.369,82.359,82.366,24000000.0
2008-05-05 13:38:00,82.33,82.33,82.322,82.325,28800000.0
2008-05-05 13:39:00,82.367,82.412,82.367,82.412,25600000.0
2008-05-05 13:40:00,82.42,82.447,82.42,82.438,12800000.0
2008-05-05 13:41:00,82.467,82.467,82.462,82.467,16400000.0
2008-05-05 13:42:00,82.462,82.471,82.461,82.469,13200000.0
2008-05-05 13:43:00,82.48,82.488,82.471,82.478,25600000.0
2008-05-05 13:44:00,82.48,82.487,82.48,82.483,28800000.0
2008-05-05 13:45:00,82.48,82.485,82.48,82.482,12800000.0
2008-05-05 13:46:00,82.476,82.476,82.446,82.448,14400000.0
2008-05-05 13:47:00,82.422,82.436,82.422,82.434,27200000.0
2008-05-05 13:48:00,82.443,82.452,82.44,82.45,14400000.0
2008-05-05 13:49:00,82.462,82.462,82.452,82.452,33600000.0
2008-05-05 13:50:00,82.455,82.455,82.444,82.449,33600000.0
2008-05-05 13:51:00,82.448,82.463,82.448,82.463,16000000.0
2008-05-05 13:52:00,82.456,82.456,82.416,82.451,40000000.0
2008-05-05 13:53:00,82.463,82.463,82.438,82.452,36800000.0
2008-05-05 13:54:00,82.455,82.462,82.443,82.443,24000000.0
2008-05-05 13:55:00,82.435,82.436,82.414,82.419,11200000.0
2008-05-05 13:56:00,82.455,82.456,82.45,82.455,14400000.0
2008-05-05 13:57:00,82.454,82.454,82.433,82.433,14400000.0
2008-05-05 13:58:00,82.432,82.432,82.416,82.426,31400000.0
2008-05-05 13:59:00,82.439,82.463,82.437,82.441,48000000.0
2008-05-05 14:00:00,82.438,82.438,82.423,82.425,32000000.0
2008-05-05 14:01:00,82.422,82.426,82.398,82.398,14400000.0
2008-05-05 14:02:00,82.394,82.395,82.381,82.395,28200000.0
2008-05-05 14:03:00,82.398,82.418,82.398,82.418,14400000.0
2008-05-05 14:04:00,82.395,82.411,82.387,82.404,14800000.0
2008-05-05 14:05:00,82.422,82.445,82.418,82.445,25600000.0
2008-05-05 14:06:00,82.44,82.445,82.431,82.431,17600000.0
2008-05-05 14:07:00,82.417,82.436,82.417,82.432,12800000.0
2008-05-05 14:08:00,82.441,82.45,82.441,82.448,24000000.0
2008-05-05 14:09:00,82.453,82.459,82.444,82.452,11200000.0
2008-05-05 14:10:00,82.449,82.449,82.428,82.428,17600000.0
2008-05-05 14:11:00,82.394,82.401,82.392,82.398,12800000.0
2008-05-05 14:12:00,82.403,82.416,82.403,82.413,12800000.0
2008-05-05 14:13:00,82.416,82.433,82.416,82.433,24000000.0
2008-05-05 14:14:00,82.428,82.431,82.414,82.417,20800000.0
2008-05-05 14:15:00,82.405,82.41,82.396,82.397,33400000.0
2008-05-05 14:16:00,82.387,82.387,82.376,82.38,27200000.0
2008-05-05 14:17:00,82.4,82.427,82.4,82.42,11200000.0
2008-05-05 14:18:00,82.413,82.413,82.389,82.389,16000000.0
2008-05-05 14:19:00,82.383,82.385,82.369,82.372,39400000.0
2008-05-05 14:20:00,82.39,82.418,82.39,82.418,14400000.0
2008-05-05 14:21:00,82.409,82.423,82.404,82.414,33600000.0
2008-05-05 14:22:00,82.433,82.449,82.433,82.449,14400000.0
2008-05-05 14:23:00,82.449,82.451,82.445,82.445,17600000.0
2008-05-05 14:24:00,82.43,82.435,82.418,82.435,37200000.0
2008-05-05 14:25:00,82.435,82.449,82.433,82.447,12800000.0
2008-05-05 14:26:00,82.448,82.448,82.433,82.433,19200000.0
2008-05-05 14:27:00,82.423,82.423,82.408,82.408,11200000.0
2008-05-05 14:28:00,82.393,82.408,82.382,82.4,11200000.0
2008-05-05 14:29:00,82.412,82.419,82.405,82.417,12800000.0
2008-05-05 14:30:00,82.429,82.457,82.363,82.363,11200000.0
2008-05-05 14:31:00,82.445,82.486,82.389,82.486,16000000.0
2008-05-05 14:32:00,82.487,82.498,82.487,82.493,13200000.0
2008-05-05 14:33:00,82.501,82.501,82.478,82.482,17600000.0
2008-05-05 14:34:00,82.472,82.472,82.46,82.461,17600000.0
2008-05-05 14:35:00,82.463,82.465,82.451,82.465,11200000.0
2008-05-05 14:36:00,82.463,82.487,82.463,82.487,12800000.0
2008-05-05 14:37:00,82.483,82.483,82.457,82.471,12800000.0
2008-05-05 14:38:00,82.465,82.465,82.431,82.45,11200000.0
2008-05-05 14:39:00,82.469,82.469,82.449,82.455,17600000.0
2008-05-05 14:40:00,82.466,82.486,82.466,82.481,16400000.0
2008-05-05 14:41:00,82.488,82.488,82.465,82.467,11200000.0
2008-05-05 14:42:00,82.475,82.475,82.462,82.466,12800000.0
2008-05-05 14:43:00,82.481,82.488,82.476,82.477,17000000.0
2008-05-05 14:44:00,82.483,82.496,82.477,82.496,12800000.0
2008-05-05 14:45:00,82.493,82.5,82.489,82.492,12800000.0
2008-05-05 14:46:00,82.485,82.494,82.483,82.494,17600000.0
2008-05-05 14:47:00,82.488,82.488,82.466,82.476,12800000.0
2008-05-05 14:48:00,82.471,82.482,82.471,82.472,11200000.0
2008-05-05 14:49:00,82.464,82.489,82.464,82.466,16000000.0
2008-05-05 14:50:00,82.483,82.483,82.462,82.47,12800000.0
2008-05-05 14:51:00,82.468,82.468,82.46,82.46,17600000.0
2008-05-05 14:52:00,82.453,82.469,82.453,82.469,14400000.0
2008-05-05 14:53:00,82.457,82.457,82.443,82.453,11200000.0
2008-05-05 14:54:00,82.44,82.445,82.428,82.441,12800000.0
2008-05-05 14:55:00,82.449,82.463,82.449,82.462,11200000.0
2008-05-05 14:56:00,82.47,82.47,82.458,82.458,16000000.0
2008-05-05 14:57:00,82.463,82.487,82.463,82.487,12800000.0
2008-05-05 14:58:00,82.481,82.481,82.47,82.475,14400000.0
2008-05-05 14:59:00,82.466,82.466,82.443,82.445,12800000.0
2008-05-05 15:00:00,82.447,82.472,82.447,82.46,16000000.0
2008-05-05 15:01:00,82.464,82.471,82.458,82.461,18000000.0
2008-05-05 15:02:00,82.447,82.462,82.446,82.446,11200000.0
2008-05-05 15:03:00,82.455,82.464,82.451,82.464,11200000.0
2008-05-05 15:04:00,82.482,82.49,82.482,82.488,16000000.0
2008-05-05 15:05:00,82.473,82.475,82.465,82.475,12800000.0
2008-05-05 15:06:00,82.464,82.486,82.464,82.477,11200000.0
2008-05-05 15:07:00,82.489,82.498,82.479,82.498,10600000.0
2008-05-05 15:08:00,82.497,82.507,82.496,82.496,11200000.0
2008-05-05 15:09:00,82.496,82.501,82.484,82.501,14400000.0
2008-05-05 15:10:00,82.493,82.493,82.478,82.486,16000000.0
2008-05-05 15:11:00,82.469,82.496,82.469,82.496,11200000.0
2008-05-05 15:12:00,82.473,82.495,82.473,82.483,12800000.0
2008-05-05 15:13:00,82.476,82.488,82.476,82.486,13200000.0
2008-05-05 15:14:00,82.487,82.497,82.482,82.497,16000000.0
2008-05-05 15:15:00,82.494,82.494,82.472,82.474,17600000.0
2008-05-05 15:16:00,82.486,82.486,82.454,82.454,12800000.0
2008-05-05 15:17:00,82.459,82.464,82.454,82.456,14400000.0
2008-05-05 15:18:00,82.429,82.429,82.411,82.421,12800000.0
2008-05-05 15:19:00,82.451,82.462,82.44,82.457,16000000.0
2008-05-05 15:20:00,82.451,82.451,82.425,82.425,15400000.0
2008-05-05 15:21:00,82.415,82.417,82.325,82.402,17600000.0
2008-05-05 15:22:00,82.395,82.407,82.393,82.405,11200000.0
2008-05-05 15:23:00,82.416,82.416,82.412,82.412,11600000.0
2008-05-05 15:24:00,82.419,82.43,82.414,82.43,10600000.0
2008-05-05 15:25:00,82.436,82.447,82.434,82.446,13600000.0
2008-05-05 15:26:00,82.44,82.446,82.436,82.441,13800000.0
2008-05-05 15:27:00,82.417,82.433,82.411,82.423,12800000.0
2008-05-05 15:28:00,82.44,82.442,82.43,82.433,12800000.0
2008-05-05 15:29:00,82.435,82.443,82.435,82.44,17600000.0
2008-05-05 15:30:00,82.469,82.469,82.458,82.465,17000000.0
2008-05-05 15:31:00,82.461,82.461,82.443,82.445,12800000.0
2008-05-05 15:32:00,82.422,82.422,82.405,82.405,11200000.0
2008-05-05 15:33:00,82.388,82.388,82.363,82.369,11200000.0
2008-05-05 15:34:00,82.372,82.386,82.372,82.386,11200000.0
2008-05-05 15:35:00,82.404,82.41,82.399,82.404,12800000.0
2008-05-05 15:36:00,82.405,82.408,82.398,82.408,14400000.0
2008-05-05 15:37:00,82.422,82.422,82.403,82.403,16000000.0
2008-05-05 15:38:00,82.402,82.424,82.401,82.424,16000000.0
2008-05-05 15:39:00,82.419,82.426,82.406,82.41,14400000.0
2008-05-05 15:40:00,82.409,82.409,82.387,82.392,12800000.0
2008-05-05 15:41:00,82.396,82.403,82.384,82.384,15400000.0
2008-05-05 15:42:00,82.389,82.4,82.335,82.394,17600000.0
2008-05-05 15:43:00,82.41,82.417,82.405,82.405,12800000.0
2008-05-05 15:44:00,82.42,82.434,82.42,82.434,12800000.0
2008-05-05 15:45:00,82.433,82.433,82.426,82.431,12800000.0
2008-05-05 15:46:00,82.433,82.433,82.417,82.417,11200000.0
2008-05-05 15:47:00,82.415,82.418,82.41,82.418,11200000.0
2008-05-05 15:48:00,82.424,82.477,82.424,82.476,13200000.0
2008-05-05 15:49:00,82.461,82.493,82.461,82.489,11200000.0
2008-05-05 15:50:00,82.481,82.499,82.48,82.499,14400000.0
2008-05-05 15:51:00,82.474,82.474,82.451,82.457,11200000.0
2008-05-05 15:52:00,82.462,82.472,82.461,82.472,11200000.0
2008-05-05 15:53:00,82.47,82.487,82.47,82.483,12800000.0
2008-05-05 15:54:00,82.486,82.49,82.464,82.473,17600000.0
2008-05-05 15:55:00,82.476,82.476,82.447,82.45,18000000.0
2008-05-05 15:56:00,82.438,82.449,82.422,82.449,11200000.0
2008-05-05 15:57:00,82.463,82.477,82.463,82.472,14400000.0
2008-05-05 15:58:00,82.479,82.481,82.473,82.473,11200000.0
2008-05-05 15:59:00,82.443,82.443,82.422,82.442,11200000.0
2008-05-05 16:00:00,82.575,82.681,82.575,82.681,11200000.0
2008-05-05 16:01:00,82.66,82.66,82.639,82.656,10600000.0
2008-05-05 16:02:00,82.66,82.667,82.654,82.658,18000000.0
2008-05-05 16:03:00,82.641,82.658,82.636,82.658,12800000.0
2008-05-05 16:04:00,82.632,82.64,82.568,82.64,11200000.0
2008-05-05 16:05:00,82.66,82.708,82.652,82.708,14400000.0
2008-05-05 16:06:00,82.718,82.727,82.687,82.7,16000000.0
2008-05-05 16:07:00,82.672,82.672,82.613,82.613,11200000.0
2008-05-05 16:08:00,82.624,82.663,82.624,82.655,11200000.0
2008-05-05 16:09:00,82.663,82.667,82.65,82.65,12800000.0
2008-05-05 16:10:00,82.639,82.639,82.617,82.618,12800000.0
2008-05-05 16:11:00,82.633,82.655,82.62,82.655,11200000.0
2008-05-05 16:12:00,82.673,82.677,82.646,82.646,17600000.0
2008-05-05 16:13:00,82.661,82.68,82.656,82.672,11200000.0
2008-05-05 16:14:00,82.686,82.69,82.673,82.682,14400000.0
2008-05-05 16:15:00,82.679,82.681,82.669,82.676,11200000.0
2008-05-05 16:16:00,82.672,82.676,82.654,82.676,11200000.0
2008-05-05 16:17:00,82.669,82.669,82.595,82.595,17600000.0
2008-05-05 16:18:00,82.57,82.581,82.557,82.561,16000000.0
2008-05-05 16:19:00,82.563,82.573,82.559,82.559,11200000.0
2008-05-05 16:20:00,82.572,82.593,82.572,82.593,10600000.0
2008-05-05 16:21:00,82.583,82.583,82.559,82.559,11200000.0
2008-05-05 16:22:00,82.551,82.596,82.551,82.596,11200000.0
2008-05-05 16:23:00,82.638,82.638,82.618,82.619,12800000.0
2008-05-05 16:24:00,82.616,82.618,82.612,82.612,11200000.0
2008-05-05 16:25:00,82.617,82.625,82.617,82.619,12800000.0
2008-05-05 16:26:00,82.622,82.634,82.603,82.603,12800000.0
2008-05-05 16:27:00,82.596,82.605,82.595,82.605,17600000.0
2008-05-05 16:28:00,82.608,82.615,82.605,82.606,11200000.0
2008-05-05 16:29:00,82.602,82.602,82.562,82.569,14400000.0
2008-05-05 16:30:00,82.568,82.571,82.565,82.565,14400000.0
2008-05-05 16:31:00,82.578,82.59,82.571,82.59,14400000.0
2008-05-05 16:32:00,82.617,82.617,82.566,82.574,11200000.0
2008-05-05 16:33:00,82.586,82.618,82.586,82.618,14400000.0
2008-05-05 16:34:00,82.623,82.636,82.616,82.632,17600000.0
2008-05-05 16:35:00,82.632,82.668,82.62,82.668,12800000.0
2008-05-05 16:36:00,82.658,82.658,82.625,82.625,11200000.0
2008-05-05 16:37:00,82.6,82.62,82.587,82.587,13200000.0
2008-05-05 16:38:00,82.589,82.605,82.589,82.597,14400000.0
2008-05-05 16:39:00,82.582,82.587,82.575,82.585,12200000.0
2008-05-05 16:40:00,82.585,82.585,82.566,82.567,17600000.0
2008-05-05 16:41:00,82.604,82.625,82.604,82.625,12200000.0
2008-05-05 16:42:00,82.623,82.626,82.615,82.624,11200000.0
2008-05-05 16:43:00,82.635,82.681,82.635,82.681,12200000.0
2008-05-05 16:44:00,82.699,82.736,82.699,82.736,11200000.0
2008-05-05 16:45:00,82.749,82.769,82.749,82.753,11200000.0
2008-05-05 16:46:00,82.753,82.785,82.753,82.774,13800000.0
2008-05-05 16:47:00,82.76,82.787,82.76,82.786,17600000.0
2008-05-05 16:48:00,82.802,82.816,82.79,82.792,11200000.0
2008-05-05 16:49:00,82.764,82.767,82.754,82.754,12200000.0
2008-05-05 16:50:00,82.756,82.773,82.751,82.76,17600000.0
2008-05-05 16:51:00,82.752,82.752,82.667,82.667,11200000.0
2008-05-05 16:52:00,82.734,82.734,82.715,82.728,17600000.0
2008-05-05 16:53:00,82.735,82.735,82.706,82.706,17600000.0
2008-05-05 16:54:00,82.688,82.688,82.663,82.675,17600000.0
2008-05-05 16:55:00,82.638,82.638,82.603,82.603,14400000.0
2008-05-05 16:56:00,82.604,82.624,82.601,82.605,12800000.0
2008-05-05 16:57:00,82.604,82.635,82.604,82.635,16000000.0
2008-05-05 16:58:00,82.635,82.635,82.615,82.615,12800000.0
2008-05-05 16:59:00,82.61,82.618,82.604,82.618,12800000.0
2008-05-05 17:00:00,82.592,82.592,82.558,82.558,11200000.0
2008-05-05 17:01:00,82.539,82.564,82.458,82.564,12800000.0
2008-05-05 17:02:00,82.555,82.555,82.544,82.551,16000000.0
2008-05-05 17:03:00,82.556,82.556,82.553,82.553,8000000.0
2008-05-05 17:04:00,82.544,82.544,82.518,82.528,11200000.0
2008-05-05 17:05:00,82.532,82.533,82.519,82.533,17600000.0
2008-05-05 17:06:00,82.517,82.535,82.515,82.531,11200000.0
2008-05-05 17:07:00,82.526,82.526,82.515,82.521,10600000.0
2008-05-05 17:08:00,82.524,82.544,82.524,82.537,17000000.0
2008-05-05 17:09:00,82.512,82.516,82.479,82.479,16400000.0
2008-05-05 17:10:00,82.478,82.487,82.478,82.482,11600000.0
2008-05-05 17:11:00,82.487,82.531,82.487,82.531,12200000.0
2008-05-05 17:12:00,82.53,82.536,82.511,82.531,12800000.0
2008-05-05 17:13:00,82.54,82.558,82.54,82.558,12800000.0
2008-05-05 17:14:00,82.553,82.553,82.517,82.517,12800000.0
2008-05-05 17:15:00,82.511,82.52,82.499,82.52,12800000.0
2008-05-05 17:16:00,82.546,82.555,82.534,82.534,11200000.0
2008-05-05 17:17:00,82.52,82.52,82.503,82.52,11200000.0
2008-05-05 17:18:00,82.514,82.514,82.482,82.482,12800000.0
2008-05-05 17:19:00,82.485,82.507,82.485,82.507,16000000.0
2008-05-05 17:20:00,82.513,82.513,82.499,82.511,11200000.0
2008-05-05 17:21:00,82.529,82.566,82.528,82.566,12800000.0
2008-05-05 17:22:00,82.552,82.557,82.469,82.555,11200000.0
2008-05-05 17:23:00,82.576,82.577,82.569,82.569,11200000.0
2008-05-05 17:24:00,82.533,82.541,82.524,82.541,11200000.0
2008-05-05 17:25:00,82.551,82.565,82.533,82.533,11200000.0
2008-05-05 17:26:00,82.526,82.546,82.526,82.543,11200000.0
2008-05-05 17:27:00,82.562,82.573,82.561,82.57,17600000.0
2008-05-05 17:28:00,82.576,82.577,82.563,82.574,12800000.0
2008-05-05 17:29:00,82.557,82.561,82.54,82.54,12800000.0
2008-05-05 17:30:00,82.546,82.556,82.54,82.54,11200000.0
2008-05-05 17:31:00,82.515,82.53,82.515,82.53,12800000.0
2008-05-05 17:32:00,82.539,82.56,82.538,82.558,11600000.0
2008-05-05 17:33:00,82.56,82.574,82.553,82.574,12800000.0
2008-05-05 17:34:00,82.567,82.567,82.545,82.559,11200000.0
2008-05-05 17:35:00,82.543,82.551,82.537,82.537,12800000.0
2008-05-05 17:36:00,82.511,82.514,82.491,82.514,11200000.0
2008-05-05 17:37:00,82.542,82.611,82.542,82.606,11200000.0
2008-05-05 17:38:00,82.629,82.629,82.568,82.568,16000000.0
2008-05-05 17:39:00,82.572,82.583,82.569,82.583,17600000.0
2008-05-05 17:40:00,82.569,82.569,82.565,82.567,11200000.0
2008-05-05 17:41:00,82.568,82.568,82.544,82.561,11200000.0
2008-05-05 17:42:00,82.555,82.557,82.544,82.544,11200000.0
2008-05-05 17:43:00,82.549,82.575,82.549,82.575,12200000.0
2008-05-05 17:44:00,82.585,82.585,82.567,82.567,12800000.0
2008-05-05 17:45:00,82.575,82.592,82.575,82.588,11200000.0
2008-05-05 17:46:00,82.583,82.594,82.58,82.58,12800000.0
2008-05-05 17:47:00,82.566,82.567,82.55,82.565,12600000.0
2008-05-05 17:48:00,82.569,82.575,82.566,82.575,10600000.0
2008-05-05 17:49:00,82.574,82.584,82.568,82.584,8000000.0
2008-05-05 17:50:00,82.586,82.587,82.572,82.579,12800000.0
2008-05-05 17:51:00,82.574,82.578,82.572,82.572,11200000.0
2008-05-05 17:52:00,82.568,82.586,82.561,82.581,12800000.0
2008-05-05 17:53:00,82.589,82.6,82.589,82.594,8000000.0
2008-05-05 17:54:00,82.591,82.591,82.572,82.581,14400000.0
2008-05-05 17:55:00,82.584,82.584,82.484,82.573,11200000.0
2008-05-05 17:56:00,82.555,82.571,82.555,82.571,11200000.0
2008-05-05 17:57:00,82.571,82.58,82.552,82.575,16000000.0
2008-05-05 17:58:00,82.573,82.58,82.57,82.57,13200000.0
2008-05-05 17:59:00,82.572,82.572,82.555,82.558,11200000.0
2008-05-05 18:00:00,82.544,82.548,82.541,82.547,17600000.0
2008-05-05 18:01:00,82.537,82.55,82.446,82.55,17600000.0
2008-05-05 18:02:00,82.551,82.562,82.548,82.562,17600000.0
2008-05-05 18:03:00,82.544,82.553,82.54,82.551,13800000.0
2008-05-05 18:04:00,82.54,82.544,82.53,82.53,11200000.0
2008-05-05 18:05:00,82.53,82.554,82.529,82.554,11200000.0
2008-05-05 18:06:00,82.565,82.574,82.561,82.574,12800000.0
2008-05-05 18:07:00,82.567,82.567,82.548,82.564,11200000.0
2008-05-05 18:08:00,82.569,82.571,82.548,82.548,16000000.0
2008-05-05 18:09:00,82.546,82.555,82.545,82.555,16000000.0
2008-05-05 18:10:00,82.58,82.585,82.572,82.578,12800000.0
2008-05-05 18:11:00,82.566,82.567,82.551,82.567,11200000.0
2008-05-05 18:12:00,82.565,82.572,82.563,82.572,12800000.0
2008-05-05 18:13:00,82.582,82.59,82.57,82.59,11200000.0
2008-05-05 18:14:00,82.585,82.594,82.582,82.594,12800000.0
2008-05-05 18:15:00,82.585,82.599,82.585,82.586,12800000.0
2008-05-05 18:16:00,82.58,82.59,82.58,82.58,13200000.0
2008-05-05 18:17:00,82.583,82.583,82.572,82.572,9600000.0
2008-05-05 18:18:00,82.567,82.572,82.565,82.565,11200000.0
2008-05-05 18:19:00,82.548,82.569,82.548,82.569,8000000.0
2008-05-05 18:20:00,82.568,82.568,82.54,82.54,12800000.0
2008-05-05 18:21:00,82.528,82.529,82.485,82.485,11200000.0
2008-05-05 18:22:00,82.485,82.516,82.444,82.516,15800000.0
2008-05-05 18:23:00,82.533,82.547,82.533,82.538,16000000.0
2008-05-05 18:24:00,82.545,82.545,82.534,82.534,12800000.0
2008-05-05 18:25:00,82.518,82.518,82.508,82.514,11200000.0
2008-05-05 18:26:00,82.519,82.523,82.514,82.516,12800000.0
2008-05-05 18:27:00,82.498,82.517,82.495,82.509,14400000.0
2008-05-05 18:28:00,82.525,82.539,82.525,82.538,12800000.0
2008-05-05 18:29:00,82.536,82.549,82.536,82.549,12800000.0
2008-05-05 18:30:00,82.541,82.543,82.526,82.526,11200000.0
2008-05-05 18:31:00,82.548,82.548,82.526,82.526,12800000.0
2008-05-05 18:32:00,82.536,82.544,82.536,82.541,11200000.0
2008-05-05 18:33:00,82.552,82.566,82.549,82.562,11200000.0
2008-05-05 18:34:00,82.568,82.572,82.564,82.567,12800000.0
2008-05-05 18:35:00,82.564,82.571,82.557,82.571,12800000.0
2008-05-05 18:36:00,82.566,82.566,82.553,82.553,12800000.0
2008-05-05 18:37:00,82.549,82.554,82.548,82.554,17600000.0
2008-05-05 18:38:00,82.551,82.551,82.541,82.546,11200000.0
2008-05-05 18:39:00,82.545,82.55,82.541,82.543,16000000.0
2008-05-05 18:40:00,82.546,82.551,82.542,82.545,12800000.0
2008-05-05 18:41:00,82.545,82.545,82.538,82.54,14400000.0
2008-05-05 18:42:00,82.54,82.54,82.524,82.53,11200000.0
2008-05-05 18:43:00,82.525,82.528,82.517,82.52,12800000.0
2008-05-05 18:44:00,82.535,82.536,82.527,82.53,10600000.0
2008-05-05 18:45:00,82.531,82.534,82.523,82.534,11200000.0
2008-05-05 18:46:00,82.532,82.532,82.503,82.503,11200000.0
2008-05-05 18:47:00,82.507,82.507,82.489,82.489,12800000.0
2008-05-05 18:48:00,82.517,82.542,82.516,82.542,12800000.0
2008-05-05 18:49:00,82.541,82.568,82.541,82.568,12800000.0
2008-05-05 18:50:00,82.564,82.573,82.556,82.565,17600000.0
2008-05-05 18:51:00,82.556,82.558,82.549,82.557,12200000.0
2008-05-05 18:52:00,82.552,82.554,82.547,82.55,12800000.0
2008-05-05 18:53:00,82.543,82.543,82.53,82.536,12800000.0
2008-05-05 18:54:00,82.53,82.536,82.512,82.512,11200000.0
2008-05-05 18:55:00,82.489,82.511,82.485,82.504,10600000.0
2008-05-05 18:56:00,82.509,82.51,82.491,82.506,16000000.0
2008-05-05 18:57:00,82.481,82.481,82.47,82.479,11200000.0
2008-05-05 18:58:00,82.47,82.47,82.455,82.459,11200000.0
2008-05-05 18:59:00,82.448,82.456,82.448,82.455,17600000.0
2008-05-05 19:00:00,82.454,82.455,82.445,82.454,12200000.0
2008-05-05 19:01:00,82.453,82.475,82.453,82.475,12800000.0
2008-05-05 19:02:00,82.473,82.478,82.468,82.468,11200000.0
2008-05-05 19:03:00,82.482,82.488,82.478,82.479,12800000.0
2008-05-05 19:04:00,82.475,82.491,82.475,82.482,15400000.0
2008-05-05 19:05:00,82.441,82.473,82.441,82.46,14400000.0
2008-05-05 19:06:00,82.473,82.479,82.468,82.479,16400000.0
2008-05-05 19:07:00,82.486,82.487,82.472,82.487,11200000.0
2008-05-05 19:08:00,82.478,82.48,82.466,82.475,17600000.0
2008-05-05 19:09:00,82.463,82.469,82.455,82.467,13200000.0
2008-05-05 19:10:00,82.469,82.47,82.458,82.463,17000000.0
2008-05-05 19:11:00,82.455,82.471,82.45,82.471,12800000.0
2008-05-05 19:12:00,82.465,82.478,82.459,82.47,11200000.0
2008-05-05 19:13:00,82.465,82.465,82.447,82.447,11200000.0
2008-05-05 19:14:00,82.426,82.426,82.404,82.414,16000000.0
2008-05-05 19:15:00,82.423,82.432,82.419,82.428,12800000.0
2008-05-05 19:16:00,82.413,82.417,82.399,82.399,13200000.0
2008-05-05 19:17:00,82.382,82.382,82.367,82.372,12800000.0
2008-05-05 19:18:00,82.378,82.378,82.356,82.358,17600000.0
2008-05-05 19:19:00,82.353,82.377,82.353,82.377,15400000.0
2008-05-05 19:20:00,82.391,82.391,82.348,82.348,16000000.0
2008-05-05 19:21:00,82.378,82.394,82.378,82.387,11200000.0
2008-05-05 19:22:00,82.383,82.389,82.374,82.381,10600000.0
2008-05-05 19:23:00,82.393,82.393,82.381,82.385,17600000.0
2008-05-05 19:24:00,82.384,82.387,82.369,82.371,17600000.0
2008-05-05 19:25:00,82.355,82.359,82.35,82.357,18000000.0
2008-05-05 19:26:00,82.365,82.373,82.365,82.371,11200000.0
2008-05-05 19:27:00,82.363,82.365,82.36,82.36,6400000.0
2008-05-05 19:28:00,82.358,82.363,82.352,82.356,12200000.0
2008-05-05 19:29:00,82.363,82.371,82.363,82.364,11200000.0
2008-05-05 19:30:00,82.363,82.363,82.355,82.363,14400000.0
2008-05-05 19:31:00,82.359,82.365,82.345,82.365,6400000.0
2008-05-05 19:32:00,82.346,82.346,82.323,82.323,12800000.0
2008-05-05 19:33:00,82.349,82.355,82.347,82.347,12800000.0
2008-05-05 19:34:00,82.349,82.356,82.349,82.349,12800000.0
2008-05-05 19:35:00,82.344,82.366,82.344,82.356,17600000.0
2008-05-05 19:36:00,82.351,82.355,82.339,82.339,11200000.0
2008-05-05 19:37:00,82.334,82.345,82.334,82.345,11200000.0
2008-05-05 19:38:00,82.339,82.355,82.329,82.352,17600000.0
2008-05-05 19:39:00,82.363,82.363,82.344,82.355,9600000.0
2008-05-05 19:40:00,82.371,82.39,82.368,82.381,14800000.0
2008-05-05 19:41:00,82.379,82.379,82.367,82.376,12800000.0
2008-05-05 19:42:00,82.382,82.389,82.378,82.389,12800000.0
2008-05-05 19:43:00,82.35,82.371,82.35,82.358,11200000.0
2008-05-05 19:44:00,82.367,82.389,82.367,82.388,16000000.0
2008-05-05 19:45:00,82.366,82.376,82.363,82.364,13200000.0
2008-05-05 19:46:00,82.382,82.389,82.378,82.382,11200000.0
2008-05-05 19:47:00,82.381,82.399,82.381,82.385,16000000.0
2008-05-05 19:48:00,82.392,82.395,82.385,82.392,11200000.0
2008-05-05 19:49:00,82.37,82.37,82.343,82.343,12800000.0
2008-05-05 19:50:00,82.324,82.324,82.292,82.292,12800000.0
2008-05-05 19:51:00,82.297,82.312,82.297,82.312,12800000.0
2008-05-05 19:52:00,82.327,82.327,82.316,82.325,11200000.0
2008-05-05 19:53:00,82.329,82.347,82.327,82.341,17600000.0
2008-05-05 19:54:00,82.341,82.341,82.325,82.334,14400000.0
2008-05-05 19:55:00,82.333,82.333,82.3,82.3,9600000.0
2008-05-05 19:56:00,82.306,82.313,82.304,82.313,11200000.0
2008-05-05 19:57:00,82.318,82.319,82.302,82.302,9600000.0
2008-05-05 19:58:00,82.29,82.29,82.213,82.213,14400000.0
2008-05-05 19:59:00,82.198,82.227,82.198,82.227,14400000.0
2008-05-05 20:00:00,82.219,82.219,82.204,82.213,12800000.0
2008-05-05 20:01:00,82.227,82.261,82.227,82.261,11200000.0
2008-05-05 20:02:00,82.251,82.289,82.247,82.283,11200000.0
2008-05-05 20:03:00,82.306,82.348,82.306,82.348,16000000.0
2008-05-05 20:04:00,82.348,82.348,82.329,82.347,12800000.0
2008-05-05 20:05:00,82.346,82.357,82.346,82.354,12200000.0
2008-05-05 20:06:00,82.36,82.363,82.356,82.363,12800000.0
2008-05-05 20:07:00,82.364,82.365,82.362,82.364,8000000.0
2008-05-05 20:08:00,82.35,82.35,82.324,82.33,12800000.0
2008-05-05 20:09:00,82.326,82.326,82.302,82.305,16000000.0
2008-05-05 20:10:00,82.296,82.301,82.281,82.281,17600000.0
2008-05-05 20:11:00,82.272,82.279,82.269,82.269,14400000.0
2008-05-05 20:12:00,82.269,82.289,82.269,82.289,14400000.0
2008-05-05 20:13:00,82.286,82.286,82.28,82.285,11200000.0
2008-05-05 20:14:00,82.295,82.317,82.293,82.317,11200000.0
2008-05-05 20:15:00,82.338,82.339,82.335,82.335,11200000.0
2008-05-05 20:16:00,82.326,82.327,82.305,82.315,12800000.0
2008-05-05 20:17:00,82.316,82.316,82.3,82.303,12800000.0
2008-05-05 20:18:00,82.287,82.299,82.285,82.293,12800000.0
2008-05-05 20:19:00,82.3,82.305,82.299,82.305,11200000.0
2008-05-05 20:20:00,82.317,82.33,82.317,82.328,11200000.0
2008-05-05 20:21:00,82.331,82.367,82.331,82.367,9600000.0
2008-05-05 20:22:00,82.356,82.356,82.324,82.324,11200000.0
2008-05-05 20:23:00,82.313,82.318,82.296,82.296,11200000.0
2008-05-05 20:24:00,82.331,82.349,82.331,82.344,16000000.0
2008-05-05 20:25:00,82.337,82.353,82.333,82.353,12800000.0
2008-05-05 20:26:00,82.363,82.371,82.363,82.367,11200000.0
2008-05-05 20:27:00,82.362,82.364,82.336,82.341,12200000.0
2008-05-05 20:28:00,82.34,82.35,82.34,82.34,17600000.0
2008-05-05 20:29:00,82.343,82.352,82.336,82.34,12800000.0
2008-05-05 20:30:00,82.333,82.349,82.327,82.334,14400000.0
2008-05-05 20:31:00,82.358,82.377,82.358,82.366,14800000.0
2008-05-05 20:32:00,82.366,82.366,82.336,82.336,16000000.0
2008-05-05 20:33:00,82.319,82.319,82.265,82.265,16000000.0
2008-05-05 20:34:00,82.282,82.307,82.282,82.291,15400000.0
2008-05-05 20:35:00,82.273,82.273,82.253,82.253,9600000.0
2008-05-05 20:36:00,82.253,82.253,82.243,82.247,11200000.0
2008-05-05 20:37:00,82.243,82.243,82.223,82.239,18000000.0
2008-05-05 20:38:00,82.237,82.245,82.226,82.226,12800000.0
2008-05-05 20:39:00,82.212,82.212,82.196,82.203,16000000.0
2008-05-05 20:40:00,82.211,82.211,82.205,82.207,12800000.0
2008-05-05 20:41:00,82.206,82.216,82.206,82.206,14400000.0
2008-05-05 20:42:00,82.219,82.232,82.219,82.232,12800000.0
2008-05-05 20:43:00,82.237,82.248,82.236,82.248,17000000.0
2008-05-05 20:44:00,82.255,82.257,82.241,82.241,11200000.0
2008-05-05 20:45:00,82.224,82.224,82.199,82.199,11600000.0
2008-05-05 20:46:00,82.191,82.201,82.191,82.196,12800000.0
2008-05-05 20:47:00,82.136,82.185,82.136,82.185,3200000.0
2008-05-05 20:48:00,82.202,82.218,82.201,82.218,12800000.0
2008-05-05 20:49:00,82.234,82.234,82.205,82.205,10600000.0
2008-05-05 20:50:00,82.21,82.239,82.21,82.239,12200000.0
2008-05-05 20:51:00,82.229,82.229,82.211,82.225,11200000.0
2008-05-05 20:52:00,82.258,82.266,82.258,82.264,11200000.0
2008-05-05 20:53:00,82.26,82.274,82.26,82.274,12800000.0
2008-05-05 20:54:00,82.268,82.268,82.253,82.253,11200000.0
2008-05-05 20:55:00,82.25,82.25,82.221,82.224,12800000.0
2008-05-05 20:56:00,82.219,82.243,82.219,82.243,12800000.0
2008-05-05 20:57:00,82.206,82.223,82.2,82.208,11200000.0
2008-05-05 20:58:00,82.238,82.239,82.223,82.232,17600000.0
2008-05-05 20:59:00,82.209,82.214,82.196,82.196,12800000.0
2008-05-05 21:00:00,82.197,82.231,82.197,82.223,12600000.0
2008-05-05 21:01:00,82.221,82.221,82.206,82.206,4800000.0
2008-05-05 21:02:00,82.203,82.223,82.202,82.223,11200000.0
2008-05-05 21:03:00,82.235,82.243,82.234,82.24,12800000.0
2008-05-05 21:04:00,82.23,82.236,82.22,82.236,11200000.0
2008-05-05 21:05:00,82.24,82.258,82.238,82.258,14400000.0
2008-05-05 21:06:00,82.257,82.271,82.257,82.271,17000000.0
2008-05-05 21:07:00,82.246,82.246,82.21,82.21,12200000.0
2008-05-05 21:08:00,82.208,82.212,82.205,82.205,12800000.0
2008-05-05 21:09:00,82.209,82.213,82.206,82.213,12800000.0
2008-05-05 21:10:00,82.213,82.213,82.191,82.206,12800000.0
2008-05-05 21:11:00,82.21,82.21,82.193,82.198,12800000.0
2008-05-05 21:12:00,82.207,82.212,82.202,82.205,12800000.0
2008-05-05 21:13:00,82.221,82.228,82.221,82.228,4800000.0
2008-05-05 21:14:00,82.225,82.225,82.206,82.217,18000000.0
2008-05-05 21:15:00,82.214,82.236,82.211,82.218,17600000.0
2008-05-05 21:16:00,82.241,82.243,82.233,82.235,13200000.0
2008-05-05 21:17:00,82.235,82.277,82.235,82.277,12800000.0
2008-05-05 21:18:00,82.271,82.271,82.262,82.265,11600000.0
2008-05-05 21:19:00,82.27,82.272,82.263,82.269,12800000.0
2008-05-05 21:20:00,82.274,82.284,82.274,82.281,12800000.0
2008-05-05 21:21:00,82.276,82.284,82.269,82.278,12800000.0
2008-05-05 21:22:00,82.273,82.284,82.268,82.268,13200000.0
2008-05-05 21:23:00,82.263,82.281,82.263,82.281,14400000.0
2008-05-05 21:24:00,82.28,82.292,82.277,82.292,12800000.0
2008-05-05 21:25:00,82.326,82.352,82.326,82.338,11200000.0
2008-05-05 21:26:00,82.348,82.354,82.333,82.354,18000000.0
2008-05-05 21:27:00,82.327,82.327,82.317,82.323,10600000.0
2008-05-05 21:28:00,82.322,82.322,82.317,82.317,12800000.0
2008-05-05 21:29:00,82.312,82.336,82.312,82.32,12800000.0
2008-05-05 21:30:00,82.32,82.326,82.318,82.323,12800000.0
2008-05-05 21:31:00,82.306,82.323,82.306,82.314,11200000.0
2008-05-05 21:32:00,82.324,82.324,82.309,82.31,11200000.0
2008-05-05 21:33:00,82.31,82.316,82.297,82.297,11200000.0
2008-05-05 21:34:00,82.317,82.335,82.317,82.319,11200000.0
2008-05-05 21:35:00,82.303,82.303,82.275,82.28,11200000.0
2008-05-05 21:36:00,82.272,82.292,82.272,82.292,17600000.0
2008-05-05 21:37:00,82.29,82.29,82.278,82.28,12800000.0
2008-05-05 21:38:00,82.283,82.297,82.283,82.297,12800000.0
2008-05-05 21:39:00,82.293,82.293,82.278,82.278,16000000.0
2008-05-05 21:40:00,82.288,82.299,82.288,82.299,16000000.0
2008-05-05 21:41:00,82.287,82.287,82.274,82.274,14400000.0
2008-05-05 21:42:00,82.271,82.271,82.264,82.266,9000000.0
2008-05-05 21:43:00,82.27,82.286,82.27,82.286,17600000.0
2008-05-05 21:44:00,82.274,82.286,82.25,82.25,17600000.0
2008-05-05 21:45:00,82.264,82.276,82.258,82.272,13800000.0
2008-05-05 21:46:00,82.302,82.307,82.28,82.282,12800000.0
2008-05-05 21:47:00,82.281,82.295,82.281,82.283,11200000.0
2008-05-05 21:48:00,82.273,82.281,82.26,82.275,17600000.0
2008-05-05 21:49:00,82.274,82.278,82.268,82.278,14400000.0
2008-05-05 21:50:00,82.282,82.289,82.282,82.289,11200000.0
2008-05-05 21:51:00,82.296,82.301,82.206,82.288,12800000.0
2008-05-05 21:52:00,82.292,82.297,82.291,82.291,11200000.0
2008-05-05 21:53:00,82.298,82.3,82.291,82.295,17600000.0
2008-05-05 21:54:00,82.275,82.291,82.274,82.28,14400000.0
2008-05-05 21:55:00,82.273,82.276,82.27,82.271,8000000.0
2008-05-05 21:56:00,82.279,82.288,82.279,82.288,12800000.0
2008-05-05 21:57:00,82.283,82.293,82.283,82.29,6400000.0
2008-05-05 21:58:00,82.296,82.31,82.294,82.299,16000000.0
2008-05-05 21:59:00,82.305,82.315,82.304,82.305,14400000.0
2008-05-05 22:00:00,82.305,82.305,82.283,82.283,12800000.0
2008-05-05 22:01:00,82.267,82.273,82.263,82.271,16000000.0
2008-05-05 22:02:00,82.266,82.272,82.264,82.266,12800000.0
2008-05-05 22:03:00,82.27,82.285,82.263,82.285,10600000.0
2008-05-05 22:04:00,82.274,82.274,82.193,82.193,11200000.0
2008-05-05 22:05:00,82.264,82.301,82.264,82.301,12800000.0
2008-05-05 22:06:00,82.305,82.306,82.296,82.296,17600000.0
2008-05-05 22:07:00,82.299,82.299,82.285,82.296,12800000.0
2008-05-05 22:08:00,82.269,82.29,82.269,82.29,11200000.0
2008-05-05 22:09:00,82.284,82.289,82.268,82.268,11200000.0
2008-05-05 22:10:00,82.261,82.266,82.259,82.259,17600000.0
2008-05-05 22:12:00,82.261,82.267,82.248,82.258,11200000.0
2008-05-05 22:13:00,82.251,82.252,82.229,82.229,8000000.0
2008-05-05 22:14:00,82.239,82.244,82.239,82.243,16000000.0
2008-05-05 22:15:00,82.252,82.254,82.247,82.247,16000000.0
2008-05-05 22:16:00,82.241,82.242,82.235,82.239,12800000.0
2008-05-05 22:17:00,82.245,82.257,82.245,82.254,11200000.0
2008-05-05 22:18:00,82.288,82.288,82.261,82.261,12800000.0
2008-05-05 22:19:00,82.261,82.283,82.261,82.275,14800000.0
2008-05-05 22:20:00,82.269,82.269,82.262,82.267,11200000.0
2008-05-05 22:21:00,82.262,82.262,82.214,82.228,12800000.0
2008-05-05 22:22:00,82.229,82.235,82.224,82.235,11200000.0
2008-05-05 22:23:00,82.245,82.247,82.219,82.23,12800000.0
2008-05-05 22:24:00,82.23,82.243,82.23,82.235,12800000.0
2008-05-05 22:25:00,82.238,82.245,82.222,82.245,9600000.0
2008-05-05 22:26:00,82.228,82.24,82.226,82.24,11200000.0
2008-05-05 22:27:00,82.241,82.25,82.236,82.236,16000000.0
2008-05-05 22:28:00,82.247,82.27,82.247,82.269,17600000.0
2008-05-05 22:29:00,82.262,82.262,82.246,82.246,6400000.0
2008-05-05 22:30:00,82.235,82.235,82.223,82.223,12800000.0
2008-05-05 22:31:00,82.229,82.232,82.228,82.232,4800000.0
2008-05-05 22:32:00,82.234,82.241,82.232,82.235,12800000.0
2008-05-05 22:33:00,82.247,82.256,82.247,82.251,12800000.0
2008-05-05 22:34:00,82.266,82.272,82.263,82.272,12800000.0
2008-05-05 22:35:00,82.269,82.274,82.26,82.274,12800000.0
2008-05-05 22:36:00,82.266,82.276,82.266,82.272,12800000.0
2008-05-05 22:37:00,82.268,82.271,82.262,82.271,11200000.0
2008-05-05 22:38:00,82.273,82.279,82.257,82.279,17600000.0
2008-05-05 22:39:00,82.273,82.273,82.27,82.272,11200000.0
2008-05-05 22:40:00,82.28,82.288,82.28,82.28,16000000.0
2008-05-05 22:41:00,82.292,82.312,82.292,82.312,13200000.0
2008-05-05 22:42:00,82.317,82.317,82.3,82.3,11200000.0
2008-05-05 22:43:00,82.29,82.295,82.278,82.282,11200000.0
2008-05-05 22:44:00,82.272,82.284,82.26,82.281,16000000.0
2008-05-05 22:45:00,82.29,82.307,82.287,82.307,14400000.0
2008-05-05 22:46:00,82.303,82.303,82.285,82.29,12800000.0
2008-05-05 22:47:00,82.294,82.298,82.282,82.282,12800000.0
2008-05-05 22:48:00,82.29,82.31,82.288,82.288,12800000.0
2008-05-05 22:49:00,82.303,82.307,82.297,82.302,11200000.0
2008-05-05 22:50:00,82.288,82.288,82.275,82.278,14400000.0
2008-05-05 22:51:00,82.283,82.292,82.283,82.289,12200000.0
2008-05-05 22:52:00,82.274,82.295,82.273,82.292,13800000.0
2008-05-05 22:53:00,82.297,82.301,82.293,82.301,11200000.0
2008-05-05 22:54:00,82.314,82.314,82.284,82.284,11200000.0
2008-05-05 22:55:00,82.277,82.282,82.275,82.276,12800000.0
2008-05-05 22:56:00,82.285,82.31,82.285,82.303,12800000.0
2008-05-05 22:57:00,82.295,82.327,82.295,82.327,11200000.0
2008-05-05 22:58:00,82.328,82.337,82.327,82.336,14400000.0
2008-05-05 22:59:00,82.329,82.331,82.314,82.326,11200000.0
2008-05-05 23:00:00,82.317,82.332,82.317,82.332,12800000.0
2008-05-05 23:01:00,82.327,82.333,82.326,82.326,12800000.0
2008-05-05 23:02:00,82.324,82.324,82.296,82.298,12800000.0
2008-05-05 23:03:00,82.307,82.307,82.291,82.3,12800000.0
2008-05-05 23:04:00,82.306,82.306,82.293,82.298,11200000.0
2008-05-05 23:05:00,82.305,82.314,82.292,82.311,11200000.0
2008-05-05 23:06:00,82.305,82.305,82.293,82.293,17600000.0
2008-05-05 23:08:00,82.309,82.321,82.309,82.321,11200000.0
2008-05-05 23:10:00,82.32,82.322,82.308,82.308,11200000.0
2008-05-05 23:12:00,82.304,82.314,82.304,82.314,14400000.0
2008-05-05 23:13:00,82.328,82.328,82.319,82.324,14400000.0
2008-05-05 23:14:00,82.341,82.347,82.332,82.332,17600000.0
2008-05-05 23:15:00,82.323,82.324,82.316,82.324,12800000.0
2008-05-05 23:16:00,82.326,82.326,82.318,82.321,12800000.0
2008-05-05 23:17:00,82.308,82.308,82.259,82.259,17600000.0
2008-05-05 23:18:00,82.272,82.292,82.258,82.266,11200000.0
2008-05-05 23:19:00,82.256,82.267,82.256,82.259,12800000.0
2008-05-05 23:20:00,82.269,82.272,82.252,82.257,12800000.0
2008-05-05 23:21:00,82.263,82.282,82.263,82.268,12800000.0
2008-05-05 23:22:00,82.29,82.303,82.284,82.303,12800000.0
2008-05-05 23:23:00,82.314,82.323,82.313,82.315,12800000.0
2008-05-05 23:24:00,82.298,82.313,82.298,82.312,12800000.0
2008-05-05 23:25:00,82.301,82.301,82.193,82.274,11200000.0
2008-05-05 23:26:00,82.246,82.277,82.243,82.277,16000000.0
2008-05-05 23:27:00,82.274,82.274,82.259,82.271,16000000.0
2008-05-05 23:28:00,82.27,82.287,82.265,82.287,12800000.0
2008-05-05 23:29:00,82.26,82.262,82.242,82.242,11200000.0
2008-05-05 23:30:00,82.246,82.251,82.244,82.245,12800000.0
2008-05-05 23:31:00,82.244,82.259,82.243,82.259,10600000.0
2008-05-05 23:32:00,82.239,82.26,82.23,82.231,17600000.0
2008-05-05 23:33:00,82.213,82.222,82.208,82.222,8000000.0
2008-05-05 23:34:00,82.245,82.265,82.245,82.265,14400000.0
2008-05-05 23:35:00,82.26,82.26,82.255,82.255,3200000.0
2008-05-05 23:36:00,82.25,82.254,82.236,82.236,12800000.0
2008-05-05 23:37:00,82.234,82.242,82.226,82.229,16000000.0
2008-05-05 23:38:00,82.244,82.252,82.244,82.245,11200000.0
2008-05-05 23:39:00,82.247,82.25,82.161,82.25,11600000.0
2008-05-05 23:40:00,82.24,82.242,82.22,82.234,12800000.0
2008-05-05 23:41:00,82.26,82.26,82.242,82.247,12800000.0
2008-05-05 23:42:00,82.253,82.265,82.253,82.265,14400000.0
2008-05-05 23:43:00,82.254,82.282,82.252,82.282,11200000.0
2008-05-05 23:44:00,82.284,82.287,82.281,82.286,12800000.0
2008-05-05 23:45:00,82.275,82.286,82.275,82.278,16000000.0
2008-05-05 23:46:00,82.274,82.291,82.274,82.287,11200000.0
2008-05-05 23:47:00,82.32,82.333,82.32,82.322,12800000.0
2008-05-05 23:48:00,82.313,82.313,82.29,82.29,12800000.0
2008-05-05 23:49:00,82.29,82.29,82.267,82.27,17000000.0
2008-05-05 23:50:00,82.278,82.296,82.277,82.296,11200000.0
2008-05-05 23:51:00,82.199,82.305,82.199,82.305,11200000.0
2008-05-05 23:52:00,82.302,82.316,82.302,82.307,14400000.0
2008-05-05 23:53:00,82.307,82.316,82.302,82.315,14400000.0
2008-05-05 23:54:00,82.297,82.308,82.293,82.308,11200000.0
2008-05-05 23:55:00,82.316,82.329,82.316,82.322,12800000.0
2008-05-05 23:56:00,82.323,82.328,82.32,82.32,13200000.0
2008-05-05 23:57:00,82.322,82.323,82.31,82.322,12800000.0
2008-05-05 23:58:00,82.315,82.319,82.31,82.318,11200000.0
2008-05-05 23:59:00,82.311,82.316,82.293,82.298,14400000.0
2008-05-06 00:00:00,82.306,82.335,82.306,82.324,12800000.0
2008-05-06 00:01:00,82.312,82.312,82.295,82.295,11200000.0
2008-05-06 00:02:00,82.289,82.311,82.289,82.311,12800000.0
2008-05-06 00:03:00,82.31,82.31,82.293,82.308,11200000.0
2008-05-06 00:04:00,82.31,82.31,82.296,82.304,14400000.0
2008-05-06 00:05:00,82.301,82.308,82.287,82.306,12800000.0
2008-05-06 00:06:00,82.288,82.291,82.274,82.284,11200000.0
2008-05-06 00:07:00,82.286,82.286,82.263,82.275,12800000.0
2008-05-06 00:08:00,82.277,82.28,82.272,82.274,12800000.0
2008-05-06 00:09:00,82.288,82.288,82.258,82.286,12800000.0
2008-05-06 00:10:00,82.277,82.287,82.273,82.277,13200000.0
2008-05-06 00:11:00,82.281,82.286,82.28,82.285,11200000.0
2008-05-06 00:12:00,82.283,82.285,82.276,82.281,11200000.0
2008-05-06 00:13:00,82.28,82.283,82.278,82.283,17600000.0
2008-05-06 00:14:00,82.26,82.263,82.258,82.26,11200000.0
2008-05-06 00:16:00,82.263,82.263,82.247,82.263,11200000.0
2008-05-06 00:17:00,82.25,82.27,82.25,82.268,12800000.0
2008-05-06 00:18:00,82.271,82.285,82.271,82.285,11200000.0
2008-05-06 00:19:00,82.284,82.286,82.281,82.282,11200000.0
2008-05-06 00:20:00,82.269,82.285,82.216,82.267,14400000.0
2008-05-06 00:21:00,82.274,82.274,82.253,82.268,11200000.0
2008-05-06 00:22:00,82.26,82.272,82.26,82.27,17600000.0
2008-05-06 00:23:00,82.271,82.283,82.271,82.28,12800000.0
2008-05-06 00:24:00,82.275,82.296,82.275,82.284,17600000.0
2008-05-06 00:25:00,82.27,82.283,82.27,82.276,11200000.0
2008-05-06 00:26:00,82.26,82.271,82.26,82.271,11200000.0
2008-05-06 00:27:00,82.273,82.273,82.27,82.272,12800000.0
2008-05-06 00:28:00,82.261,82.261,82.252,82.252,12200000.0
2008-05-06 00:29:00,82.267,82.272,82.266,82.272,14400000.0
2008-05-06 00:30:00,82.27,82.273,82.261,82.261,12200000.0
2008-05-06 00:31:00,82.267,82.267,82.252,82.252,14400000.0
2008-05-06 00:32:00,82.245,82.264,82.245,82.256,14400000.0
2008-05-06 00:33:00,82.271,82.276,82.254,82.276,11200000.0
2008-05-06 00:34:00,82.263,82.29,82.263,82.273,17600000.0
2008-05-06 00:35:00,82.276,82.276,82.268,82.271,11200000.0
2008-05-06 00:36:00,82.256,82.276,82.256,82.276,12200000.0
2008-05-06 00:37:00,82.28,82.28,82.256,82.256,11200000.0
2008-05-06 00:38:00,82.273,82.292,82.273,82.292,14400000.0
2008-05-06 00:39:00,82.289,82.289,82.282,82.282,11200000.0
2008-05-06 00:40:00,82.28,82.285,82.277,82.282,12800000.0
2008-05-06 00:41:00,82.268,82.29,82.268,82.287,11200000.0
2008-05-06 00:42:00,82.265,82.265,82.248,82.258,10600000.0
2008-05-06 00:43:00,82.279,82.283,82.278,82.278,12800000.0
2008-05-06 00:44:00,82.272,82.282,82.259,82.282,17000000.0
2008-05-06 00:45:00,82.271,82.284,82.264,82.284,15400000.0
2008-05-06 00:46:00,82.275,82.288,82.269,82.288,16000000.0
2008-05-06 00:47:00,82.292,82.293,82.285,82.293,11200000.0
2008-05-06 00:48:00,82.277,82.288,82.277,82.281,11200000.0
2008-05-06 00:50:00,82.289,82.299,82.289,82.298,11200000.0
2008-05-06 00:51:00,82.287,82.292,82.281,82.29,11200000.0
2008-05-06 00:52:00,82.289,82.301,82.289,82.294,14400000.0
2008-05-06 00:53:00,82.303,82.303,82.287,82.287,16000000.0
2008-05-06 00:54:00,82.292,82.298,82.285,82.294,16000000.0
2008-05-06 00:55:00,82.295,82.295,82.267,82.27,11200000.0
2008-05-06 00:56:00,82.284,82.29,82.274,82.274,14400000.0
2008-05-06 00:57:00,82.27,82.283,82.27,82.273,18000000.0
2008-05-06 00:58:00,82.265,82.272,82.261,82.267,11200000.0
2008-05-06 00:59:00,82.276,82.277,82.266,82.277,12800000.0
2008-05-06 01:00:00,82.285,82.285,82.281,82.281,3200000.0
2008-05-06 01:01:00,82.286,82.303,82.28,82.303,17600000.0
2008-05-06 01:02:00,82.293,82.306,82.283,82.304,11200000.0
2008-05-06 01:03:00,82.29,82.295,82.28,82.28,11200000.0
2008-05-06 01:04:00,82.303,82.304,82.293,82.293,11200000.0
2008-05-06 01:05:00,82.282,82.296,82.282,82.296,12800000.0
2008-05-06 01:06:00,82.299,82.305,82.291,82.294,11200000.0
2008-05-06 01:07:00,82.307,82.313,82.307,82.308,11200000.0
2008-05-06 01:08:00,82.316,82.333,82.308,82.333,11200000.0
2008-05-06 01:09:00,82.33,82.334,82.312,82.329,12800000.0
2008-05-06 01:10:00,82.338,82.342,82.335,82.341,17600000.0
2008-05-06 01:11:00,82.267,82.383,82.267,82.362,11600000.0
2008-05-06 01:12:00,82.339,82.341,82.335,82.341,12800000.0
2008-05-06 01:13:00,82.345,82.345,82.328,82.329,11200000.0
2008-05-06 01:14:00,82.334,82.334,82.326,82.328,11200000.0
2008-05-06 01:15:00,82.321,82.323,82.313,82.323,11200000.0
2008-05-06 01:16:00,82.317,82.321,82.311,82.316,11200000.0
2008-05-06 01:17:00,82.319,82.319,82.293,82.301,11200000.0
2008-05-06 01:18:00,82.307,82.321,82.307,82.321,11200000.0
2008-05-06 01:19:00,82.324,82.328,82.315,82.325,16000000.0
2008-05-06 01:20:00,82.348,82.357,82.346,82.348,16000000.0
2008-05-06 01:22:00,82.342,82.351,82.342,82.346,12800000.0
2008-05-06 01:23:00,82.338,82.339,82.326,82.326,12800000.0
2008-05-06 01:24:00,82.336,82.353,82.336,82.353,12200000.0
2008-05-06 01:25:00,82.367,82.382,82.366,82.382,14400000.0
2008-05-06 01:26:00,82.398,82.398,82.382,82.388,11200000.0
2008-05-06 01:27:00,82.369,82.381,82.366,82.366,11200000.0
2008-05-06 01:28:00,82.375,82.38,82.365,82.37,17600000.0
2008-05-06 01:29:00,82.358,82.358,82.345,82.345,12800000.0
2008-05-06 01:30:00,82.333,82.347,82.333,82.347,11200000.0
2008-05-06 01:31:00,82.331,82.337,82.328,82.337,12800000.0
2008-05-06 01:32:00,82.348,82.356,82.346,82.356,11200000.0
2008-05-06 01:33:00,82.354,82.395,82.354,82.386,12800000.0
2008-05-06 01:34:00,82.383,82.395,82.383,82.395,17600000.0
2008-05-06 01:35:00,82.393,82.393,82.38,82.386,11200000.0
2008-05-06 01:36:00,82.389,82.413,82.389,82.41,12800000.0
2008-05-06 01:37:00,82.41,82.412,82.401,82.406,14400000.0
2008-05-06 01:38:00,82.412,82.416,82.403,82.409,17600000.0
2008-05-06 01:39:00,82.422,82.424,82.332,82.422,12800000.0
2008-05-06 01:40:00,82.432,82.437,82.416,82.416,12800000.0
2008-05-06 01:41:00,82.421,82.426,82.414,82.414,12800000.0
2008-05-06 01:42:00,82.418,82.418,82.405,82.405,11200000.0
2008-05-06 01:43:00,82.39,82.399,82.384,82.399,11200000.0
2008-05-06 01:44:00,82.387,82.387,82.363,82.377,11200000.0
2008-05-06 01:45:00,82.384,82.387,82.383,82.387,11200000.0
2008-05-06 01:46:00,82.39,82.4,82.39,82.396,11200000.0
2008-05-06 01:47:00,82.397,82.409,82.386,82.39,17600000.0
2008-05-06 01:48:00,82.39,82.39,82.368,82.377,12800000.0
2008-05-06 01:49:00,82.376,82.391,82.376,82.384,16000000.0
2008-05-06 01:50:00,82.369,82.382,82.355,82.382,15400000.0
2008-05-06 01:51:00,82.365,82.384,82.356,82.383,18000000.0
2008-05-06 01:52:00,82.375,82.386,82.375,82.384,12800000.0
2008-05-06 01:53:00,82.39,82.396,82.385,82.395,14400000.0
2008-05-06 01:54:00,82.387,82.387,82.362,82.363,12800000.0
2008-05-06 01:55:00,82.343,82.345,82.334,82.334,11200000.0
2008-05-06 01:56:00,82.32,82.346,82.312,82.341,16000000.0
2008-05-06 01:57:00,82.343,82.355,82.343,82.346,11200000.0
2008-05-06 01:58:00,82.363,82.368,82.356,82.368,17600000.0
2008-05-06 01:59:00,82.382,82.384,82.372,82.382,12800000.0
2008-05-06 02:00:00,82.388,82.407,82.388,82.406,9600000.0
2008-05-06 02:01:00,82.41,82.41,82.391,82.391,11200000.0
2008-05-06 02:02:00,82.36,82.381,82.36,82.371,19200000.0
2008-05-06 02:03:00,82.385,82.385,82.377,82.377,12800000.0
2008-05-06 02:04:00,82.382,82.407,82.382,82.407,14400000.0
2008-05-06 02:05:00,82.404,82.41,82.4,82.408,12800000.0
2008-05-06 02:06:00,82.403,82.403,82.38,82.38,8000000.0
2008-05-06 02:07:00,82.389,82.402,82.384,82.402,20800000.0
2008-05-06 02:08:00,82.382,82.388,82.367,82.368,17600000.0
2008-05-06 02:09:00,82.374,82.388,82.374,82.388,14400000.0
2008-05-06 02:10:00,82.39,82.396,82.383,82.387,12800000.0
2008-05-06 02:11:00,82.392,82.392,82.366,82.384,12800000.0
2008-05-06 02:12:00,82.358,82.383,82.356,82.38,12800000.0
2008-05-06 02:13:00,82.394,82.394,82.374,82.374,16000000.0
2008-05-06 02:14:00,82.399,82.403,82.399,82.4,12800000.0
2008-05-06 02:15:00,82.393,82.409,82.383,82.409,12800000.0
2008-05-06 02:16:00,82.411,82.42,82.411,82.415,8000000.0
2008-05-06 02:17:00,82.405,82.405,82.381,82.381,11600000.0
2008-05-06 02:18:00,82.377,82.404,82.373,82.404,12800000.0
2008-05-06 02:19:00,82.395,82.413,82.395,82.407,11200000.0
2008-05-06 02:20:00,82.397,82.447,82.397,82.447,14400000.0
2008-05-06 02:21:00,82.445,82.453,82.43,82.432,17600000.0
2008-05-06 02:22:00,82.458,82.465,82.442,82.442,12200000.0
2008-05-06 02:23:00,82.422,82.434,82.422,82.434,10600000.0
2008-05-06 02:24:00,82.434,82.436,82.425,82.43,11200000.0
2008-05-06 02:25:00,82.441,82.472,82.441,82.457,24000000.0
2008-05-06 02:26:00,82.454,82.467,82.454,82.455,11200000.0
2008-05-06 02:27:00,82.466,82.478,82.466,82.474,12800000.0
2008-05-06 02:28:00,82.461,82.47,82.455,82.47,11200000.0
2008-05-06 02:29:00,82.465,82.47,82.453,82.453,11200000.0
2008-05-06 02:30:00,82.442,82.442,82.407,82.407,16000000.0
2008-05-06 02:31:00,82.42,82.427,82.413,82.427,14400000.0
2008-05-06 02:32:00,82.428,82.431,82.419,82.419,15400000.0
2008-05-06 02:33:00,82.394,82.394,82.354,82.354,10600000.0
2008-05-06 02:34:00,82.361,82.371,82.361,82.371,11200000.0
2008-05-06 02:35:00,82.365,82.37,82.362,82.362,12800000.0
2008-05-06 02:36:00,82.353,82.363,82.353,82.361,11200000.0
2008-05-06 02:37:00,82.367,82.393,82.367,82.389,12800000.0
2008-05-06 02:38:00,82.381,82.397,82.378,82.39,11200000.0
2008-05-06 02:39:00,82.395,82.395,82.39,82.39,11200000.0
2008-05-06 02:40:00,82.398,82.398,82.378,82.384,11200000.0
2008-05-06 02:41:00,82.382,82.392,82.381,82.392,12800000.0
2008-05-06 02:42:00,82.385,82.393,82.384,82.393,12800000.0
2008-05-06 02:43:00,82.398,82.402,82.393,82.402,25000000.0
2008-05-06 02:44:00,82.374,82.394,82.374,82.389,17600000.0
2008-05-06 02:45:00,82.395,82.412,82.395,82.412,15400000.0
2008-05-06 02:46:00,82.413,82.415,82.405,82.409,18000000.0
2008-05-06 02:47:00,82.401,82.402,82.396,82.396,16000000.0
2008-05-06 02:48:00,82.373,82.373,82.367,82.373,11200000.0
2008-05-06 02:49:00,82.391,82.392,82.383,82.385,16000000.0
2008-05-06 02:50:00,82.392,82.392,82.385,82.385,16000000.0
2008-05-06 02:51:00,82.375,82.385,82.375,82.382,16000000.0
2008-05-06 02:52:00,82.374,82.38,82.361,82.38,11200000.0
2008-05-06 02:53:00,82.38,82.38,82.309,82.364,12800000.0
2008-05-06 02:54:00,82.358,82.366,82.358,82.366,12800000.0
2008-05-06 02:55:00,82.358,82.366,82.358,82.358,12800000.0
2008-05-06 02:56:00,82.349,82.352,82.34,82.352,22400000.0
2008-05-06 02:57:00,82.359,82.361,82.353,82.361,11200000.0
2008-05-06 02:58:00,82.361,82.361,82.348,82.355,9600000.0
2008-05-06 02:59:00,82.363,82.369,82.359,82.366,16000000.0
2008-05-06 03:00:00,82.366,82.367,82.36,82.36,11600000.0
2008-05-06 03:01:00,82.359,82.359,82.335,82.335,12800000.0
2008-05-06 03:02:00,82.357,82.357,82.333,82.337,13200000.0
2008-05-06 03:03:00,82.329,82.329,82.32,82.32,12800000.0
2008-05-06 03:04:00,82.309,82.322,82.309,82.314,28200000.0
2008-05-06 03:05:00,82.32,82.32,82.292,82.292,17000000.0
2008-05-06 03:06:00,82.3,82.304,82.29,82.29,17600000.0
2008-05-06 03:07:00,82.29,82.309,82.29,82.302,11200000.0
2008-05-06 03:08:00,82.314,82.315,82.302,82.305,17600000.0
2008-05-06 03:09:00,82.304,82.308,82.296,82.303,14400000.0
2008-05-06 03:10:00,82.284,82.305,82.284,82.303,16000000.0
2008-05-06 03:11:00,82.31,82.317,82.302,82.304,12800000.0
2008-05-06 03:12:00,82.297,82.309,82.287,82.308,12800000.0
2008-05-06 03:13:00,82.316,82.319,82.305,82.314,14400000.0
2008-05-06 03:14:00,82.315,82.32,82.31,82.314,11200000.0
2008-05-06 03:15:00,82.31,82.312,82.292,82.304,17000000.0
2008-05-06 03:16:00,82.301,82.301,82.282,82.282,11200000.0
2008-05-06 03:17:00,82.282,82.288,82.266,82.278,12800000.0
2008-05-06 03:18:00,82.291,82.306,82.291,82.306,12800000.0
2008-05-06 03:19:00,82.313,82.315,82.305,82.31,16000000.0
2008-05-06 03:20:00,82.313,82.313,82.295,82.295,9600000.0
2008-05-06 03:21:00,82.294,82.305,82.291,82.305,11200000.0
2008-05-06 03:22:00,82.304,82.309,82.301,82.309,12200000.0
2008-05-06 03:23:00,82.304,82.315,82.304,82.309,17600000.0
2008-05-06 03:24:00,82.294,82.294,82.277,82.277,11200000.0
2008-05-06 03:25:00,82.243,82.245,82.235,82.237,19200000.0
2008-05-06 03:26:00,82.226,82.231,82.22,82.231,12800000.0
2008-05-06 03:27:00,82.233,82.233,82.206,82.214,12800000.0
2008-05-06 03:28:00,82.226,82.239,82.225,82.239,11600000.0
2008-05-06 03:29:00,82.236,82.244,82.227,82.227,11200000.0
2008-05-06 03:30:00,82.245,82.27,82.245,82.268,12800000.0
2008-05-06 03:31:00,82.25,82.259,82.242,82.242,32000000.0
2008-05-06 03:32:00,82.256,82.266,82.256,82.258,17600000.0
2008-05-06 03:33:00,82.24,82.264,82.24,82.257,12800000.0
2008-05-06 03:34:00,82.262,82.262,82.241,82.241,12800000.0
2008-05-06 03:35:00,82.243,82.252,82.236,82.252,14400000.0
2008-05-06 03:36:00,82.257,82.267,82.257,82.267,11200000.0
2008-05-06 03:37:00,82.258,82.272,82.25,82.25,17600000.0
2008-05-06 03:38:00,82.258,82.261,82.25,82.252,12800000.0
2008-05-06 03:39:00,82.224,82.239,82.213,82.213,17600000.0
2008-05-06 03:40:00,82.23,82.23,82.224,82.224,12800000.0
2008-05-06 03:41:00,82.234,82.234,82.22,82.22,12800000.0
2008-05-06 03:42:00,82.225,82.244,82.222,82.235,17000000.0
2008-05-06 03:43:00,82.243,82.244,82.238,82.241,14400000.0
2008-05-06 03:44:00,82.246,82.263,82.242,82.263,29200000.0
2008-05-06 03:45:00,82.272,82.301,82.272,82.301,14400000.0
2008-05-06 03:46:00,82.308,82.31,82.305,82.31,12800000.0
2008-05-06 03:47:00,82.29,82.311,82.29,82.31,12800000.0
2008-05-06 03:48:00,82.326,82.327,82.314,82.325,16000000.0
2008-05-06 03:49:00,82.344,82.345,82.333,82.345,12800000.0
2008-05-06 03:50:00,82.354,82.369,82.347,82.369,12800000.0
2008-05-06 03:51:00,82.374,82.38,82.349,82.349,12800000.0
2008-05-06 03:52:00,82.367,82.367,82.361,82.363,12800000.0
2008-05-06 03:53:00,82.37,82.375,82.368,82.37,11200000.0
2008-05-06 03:54:00,82.378,82.436,82.378,82.436,11200000.0
2008-05-06 03:55:00,82.44,82.44,82.402,82.402,11200000.0
2008-05-06 03:56:00,82.412,82.432,82.412,82.42,12200000.0
2008-05-06 03:57:00,82.418,82.434,82.402,82.418,11200000.0
2008-05-06 03:58:00,82.39,82.418,82.39,82.412,12800000.0
2008-05-06 03:59:00,82.396,82.416,82.396,82.405,17600000.0
2008-05-06 04:00:00,82.413,82.416,82.399,82.41,12800000.0
2008-05-06 04:01:00,82.415,82.415,82.394,82.408,10600000.0
2008-05-06 04:02:00,82.406,82.406,82.386,82.394,12800000.0
2008-05-06 04:03:00,82.307,82.39,82.307,82.389,11200000.0
2008-05-06 04:04:00,82.404,82.408,82.404,82.405,9600000.0
2008-05-06 04:05:00,82.411,82.42,82.383,82.42,14400000.0
2008-05-06 04:06:00,82.436,82.438,82.432,82.432,9600000.0
2008-05-06 04:07:00,82.424,82.424,82.392,82.407,12800000.0
2008-05-06 04:08:00,82.43,82.43,82.414,82.424,12800000.0
2008-05-06 04:09:00,82.423,82.424,82.415,82.415,11200000.0
2008-05-06 04:10:00,82.405,82.405,82.39,82.398,16000000.0
2008-05-06 04:11:00,82.393,82.394,82.381,82.381,8000000.0
2008-05-06 04:12:00,82.359,82.37,82.359,82.37,12800000.0
2008-05-06 04:13:00,82.37,82.378,82.369,82.369,17600000.0
2008-05-06 04:14:00,82.363,82.363,82.343,82.349,10600000.0
2008-05-06 04:15:00,82.362,82.366,82.362,82.362,16000000.0
2008-05-06 04:16:00,82.341,82.365,82.341,82.355,13800000.0
2008-05-06 04:17:00,82.362,82.362,82.341,82.341,17600000.0
2008-05-06 04:18:00,82.35,82.35,82.336,82.336,12800000.0
2008-05-06 04:19:00,82.318,82.318,82.287,82.304,35200000.0
2008-05-06 04:20:00,82.318,82.322,82.318,82.321,4800000.0
2008-05-06 04:21:00,82.335,82.335,82.31,82.31,11200000.0
2008-05-06 04:22:00,82.305,82.307,82.298,82.307,13200000.0
2008-05-06 04:23:00,82.299,82.299,82.281,82.298,12800000.0
2008-05-06 04:24:00,82.301,82.315,82.299,82.315,16000000.0
2008-05-06 04:25:00,82.34,82.34,82.327,82.335,16000000.0
2008-05-06 04:26:00,82.351,82.372,82.351,82.361,12800000.0
2008-05-06 04:27:00,82.35,82.353,82.328,82.328,17600000.0
2008-05-06 04:28:00,82.317,82.33,82.317,82.33,12800000.0
2008-05-06 04:29:00,82.323,82.337,82.32,82.32,15800000.0
2008-05-06 04:30:00,82.334,82.334,82.315,82.316,11200000.0
2008-05-06 04:31:00,82.319,82.326,82.315,82.322,12800000.0
2008-05-06 04:32:00,82.336,82.336,82.31,82.311,17600000.0
2008-05-06 04:33:00,82.303,82.311,82.302,82.311,12800000.0
2008-05-06 04:34:00,82.312,82.315,82.305,82.305,14400000.0
2008-05-06 04:35:00,82.311,82.316,82.309,82.314,11200000.0
2008-05-06 04:36:00,82.337,82.337,82.329,82.329,11200000.0
2008-05-06 04:37:00,82.328,82.339,82.328,82.339,12200000.0
2008-05-06 04:38:00,82.341,82.343,82.32,82.32,16000000.0
2008-05-06 04:39:00,82.337,82.337,82.318,82.324,14400000.0
2008-05-06 04:40:00,82.32,82.335,82.32,82.335,12800000.0
2008-05-06 04:41:00,82.345,82.345,82.333,82.337,11200000.0
2008-05-06 04:42:00,82.346,82.355,82.344,82.352,11200000.0
2008-05-06 04:43:00,82.36,82.366,82.355,82.358,17600000.0
2008-05-06 04:44:00,82.356,82.371,82.356,82.371,8000000.0
2008-05-06 04:45:00,82.372,82.389,82.369,82.381,9600000.0
2008-05-06 04:46:00,82.354,82.387,82.354,82.385,12800000.0
2008-05-06 04:47:00,82.382,82.391,82.37,82.37,16000000.0
2008-05-06 04:48:00,82.392,82.393,82.389,82.393,11200000.0
2008-05-06 04:49:00,82.39,82.394,82.383,82.394,12800000.0
2008-05-06 04:50:00,82.39,82.397,82.388,82.388,17600000.0
2008-05-06 04:51:00,82.387,82.391,82.387,82.387,16000000.0
2008-05-06 04:52:00,82.368,82.393,82.368,82.384,13200000.0
2008-05-06 04:53:00,82.407,82.411,82.396,82.396,12200000.0
2008-05-06 04:54:00,82.391,82.391,82.377,82.377,33600000.0
2008-05-06 04:55:00,82.381,82.381,82.362,82.362,11200000.0
2008-05-06 04:56:00,82.39,82.401,82.386,82.397,16000000.0
2008-05-06 04:57:00,82.378,82.394,82.378,82.382,17600000.0
2008-05-06 04:58:00,82.386,82.411,82.386,82.402,14400000.0
2008-05-06 04:59:00,82.403,82.403,82.381,82.39,17600000.0
2008-05-06 05:00:00,82.381,82.39,82.381,82.39,17600000.0
2008-05-06 05:01:00,82.391,82.399,82.391,82.399,13800000.0
2008-05-06 05:02:00,82.404,82.406,82.386,82.386,18000000.0
2008-05-06 05:03:00,82.363,82.366,82.36,82.365,17600000.0
2008-05-06 05:04:00,82.357,82.37,82.345,82.357,12800000.0
2008-05-06 05:05:00,82.392,82.409,82.388,82.409,12800000.0
2008-05-06 05:06:00,82.412,82.419,82.405,82.416,11200000.0
2008-05-06 05:07:00,82.43,82.436,82.426,82.426,11200000.0
2008-05-06 05:08:00,82.429,82.436,82.429,82.435,11200000.0
2008-05-06 05:09:00,82.436,82.436,82.426,82.427,11200000.0
2008-05-06 05:10:00,82.421,82.421,82.407,82.407,13200000.0
2008-05-06 05:11:00,82.418,82.422,82.404,82.404,11200000.0
2008-05-06 05:12:00,82.382,82.402,82.361,82.361,17600000.0
2008-05-06 05:13:00,82.387,82.392,82.381,82.392,11200000.0
2008-05-06 05:14:00,82.365,82.373,82.362,82.37,16000000.0
2008-05-06 05:15:00,82.393,82.398,82.39,82.398,12600000.0
2008-05-06 05:16:00,82.365,82.382,82.363,82.372,16000000.0
2008-05-06 05:17:00,82.368,82.373,82.363,82.373,11200000.0
2008-05-06 05:18:00,82.372,82.384,82.36,82.384,11200000.0
2008-05-06 05:19:00,82.392,82.4,82.387,82.4,17600000.0
2008-05-06 05:20:00,82.406,82.41,82.401,82.401,12800000.0
2008-05-06 05:22:00,82.39,82.393,82.387,82.387,25600000.0
2008-05-06 05:23:00,82.385,82.392,82.385,82.385,43200000.0
2008-05-06 05:24:00,82.389,82.397,82.377,82.377,12800000.0
2008-05-06 05:25:00,82.375,82.375,82.36,82.371,12800000.0
2008-05-06 05:26:00,82.368,82.374,82.36,82.372,11200000.0
2008-05-06 05:27:00,82.343,82.363,82.34,82.363,12800000.0
2008-05-06 05:28:00,82.331,82.336,82.331,82.336,11200000.0
2008-05-06 05:29:00,82.369,82.381,82.369,82.377,17000000.0
2008-05-06 05:30:00,82.369,82.384,82.368,82.384,16000000.0
2008-05-06 05:31:00,82.368,82.377,82.36,82.363,11200000.0
2008-05-06 05:32:00,82.339,82.367,82.339,82.342,12800000.0
2008-05-06 05:33:00,82.372,82.374,82.362,82.363,11600000.0
2008-05-06 05:34:00,82.329,82.351,82.329,82.348,16000000.0
2008-05-06 05:35:00,82.355,82.36,82.352,82.357,11200000.0
2008-05-06 05:36:00,82.353,82.369,82.347,82.369,12800000.0
2008-05-06 05:37:00,82.362,82.372,82.361,82.37,12800000.0
2008-05-06 05:38:00,82.369,82.372,82.365,82.367,9600000.0
2008-05-06 05:39:00,82.374,82.374,82.335,82.335,11600000.0
2008-05-06 05:40:00,82.345,82.37,82.345,82.349,12800000.0
2008-05-06 05:41:00,82.367,82.369,82.362,82.366,11200000.0
2008-05-06 05:42:00,82.337,82.343,82.337,82.343,11200000.0
2008-05-06 05:44:00,82.337,82.349,82.337,82.338,14400000.0
2008-05-06 05:45:00,82.376,82.388,82.376,82.388,12800000.0
2008-05-06 05:46:00,82.381,82.381,82.361,82.361,12800000.0
2008-05-06 05:47:00,82.376,82.376,82.347,82.347,12800000.0
2008-05-06 05:48:00,82.34,82.343,82.335,82.338,11200000.0
2008-05-06 05:49:00,82.359,82.361,82.348,82.352,12200000.0
2008-05-06 05:50:00,82.35,82.35,82.33,82.349,12800000.0
2008-05-06 05:51:00,82.368,82.372,82.353,82.367,16000000.0
2008-05-06 05:52:00,82.375,82.376,82.366,82.366,16000000.0
2008-05-06 05:53:00,82.366,82.366,82.349,82.351,12800000.0
2008-05-06 05:54:00,82.356,82.37,82.356,82.368,11200000.0
2008-05-06 05:55:00,82.368,82.376,82.367,82.376,16000000.0
2008-05-06 05:56:00,82.373,82.377,82.368,82.377,17600000.0
2008-05-06 05:57:00,82.388,82.393,82.387,82.392,11200000.0
2008-05-06 05:58:00,82.39,82.39,82.373,82.373,11200000.0
2008-05-06 05:59:00,82.375,82.375,82.363,82.364,18000000.0
2008-05-06 06:00:00,82.375,82.394,82.375,82.394,12800000.0
2008-05-06 06:01:00,82.392,82.401,82.392,82.397,8000000.0
2008-05-06 06:02:00,82.395,82.397,82.385,82.385,17600000.0
2008-05-06 06:03:00,82.378,82.383,82.366,82.366,12800000.0
2008-05-06 06:04:00,82.363,82.367,82.354,82.366,12800000.0
2008-05-06 06:05:00,82.365,82.366,82.361,82.364,11200000.0
2008-05-06 06:06:00,82.361,82.371,82.361,82.371,10600000.0
2008-05-06 06:07:00,82.368,82.368,82.363,82.365,11200000.0
2008-05-06 06:08:00,82.359,82.369,82.359,82.368,17600000.0
2008-05-06 06:09:00,82.364,82.371,82.357,82.365,12800000.0
2008-05-06 06:10:00,82.371,82.384,82.371,82.378,11200000.0
2008-05-06 06:11:00,82.374,82.374,82.366,82.367,35200000.0
2008-05-06 06:12:00,82.374,82.377,82.369,82.369,11200000.0
2008-05-06 06:13:00,82.367,82.368,82.358,82.361,14400000.0
2008-05-06 06:14:00,82.351,82.361,82.347,82.361,17600000.0
2008-05-06 06:15:00,82.363,82.369,82.358,82.369,12800000.0
2008-05-06 06:16:00,82.343,82.352,82.34,82.345,14800000.0
2008-05-06 06:17:00,82.353,82.368,82.339,82.368,14400000.0
2008-05-06 06:18:00,82.358,82.373,82.283,82.37,11200000.0
2008-05-06 06:19:00,82.382,82.386,82.375,82.378,10600000.0
2008-05-06 06:20:00,82.353,82.36,82.351,82.352,12800000.0
2008-05-06 06:21:00,82.276,82.398,82.276,82.343,12800000.0
2008-05-06 06:22:00,82.381,82.399,82.381,82.399,15400000.0
2008-05-06 06:23:00,82.4,82.408,82.399,82.402,11600000.0
2008-05-06 06:24:00,82.411,82.411,82.395,82.395,14400000.0
2008-05-06 06:25:00,82.39,82.402,82.39,82.397,17600000.0
2008-05-06 06:26:00,82.358,82.395,82.358,82.395,11200000.0
2008-05-06 06:27:00,82.401,82.403,82.393,82.403,13800000.0
2008-05-06 06:28:00,82.392,82.395,82.385,82.385,15400000.0
2008-05-06 06:29:00,82.383,82.383,82.376,82.38,13200000.0
2008-05-06 06:30:00,82.377,82.377,82.347,82.347,27200000.0
2008-05-06 06:31:00,82.285,82.286,82.258,82.281,11200000.0
2008-05-06 06:32:00,82.32,82.349,82.32,82.321,22400000.0
2008-05-06 06:33:00,82.311,82.311,82.301,82.311,24000000.0
2008-05-06 06:34:00,82.333,82.347,82.333,82.343,17000000.0
2008-05-06 06:35:00,82.329,82.383,82.329,82.383,11200000.0
2008-05-06 06:36:00,82.383,82.383,82.318,82.344,12800000.0
2008-05-06 06:37:00,82.372,82.39,82.372,82.384,12800000.0
2008-05-06 06:38:00,82.373,82.373,82.333,82.333,8000000.0
2008-05-06 06:39:00,82.336,82.347,82.314,82.314,14400000.0
2008-05-06 06:40:00,82.32,82.32,82.303,82.308,11200000.0
2008-05-06 06:41:00,82.306,82.308,82.298,82.298,7400000.0
2008-05-06 06:42:00,82.282,82.285,82.276,82.285,14400000.0
2008-05-06 06:43:00,82.296,82.322,82.296,82.322,19200000.0
2008-05-06 06:44:00,82.327,82.347,82.327,82.347,11200000.0
2008-05-06 06:45:00,82.335,82.335,82.305,82.313,12800000.0
2008-05-06 06:46:00,82.307,82.322,82.304,82.304,16000000.0
2008-05-06 06:47:00,82.317,82.317,82.302,82.302,12800000.0
2008-05-06 06:48:00,82.286,82.307,82.286,82.299,12800000.0
2008-05-06 06:49:00,82.307,82.309,82.302,82.302,12800000.0
2008-05-06 06:50:00,82.313,82.318,82.302,82.318,14400000.0
2008-05-06 06:51:00,82.318,82.318,82.305,82.311,16000000.0
2008-05-06 06:52:00,82.283,82.303,82.277,82.303,14400000.0
2008-05-06 06:53:00,82.299,82.312,82.284,82.284,12800000.0
2008-05-06 06:54:00,82.302,82.311,82.297,82.303,12800000.0
2008-05-06 06:55:00,82.285,82.285,82.257,82.272,16000000.0
2008-05-06 06:56:00,82.275,82.279,82.271,82.279,12800000.0
2008-05-06 06:57:00,82.272,82.272,82.253,82.253,16000000.0
2008-05-06 06:58:00,82.259,82.267,82.257,82.262,11200000.0
2008-05-06 06:59:00,82.28,82.284,82.27,82.272,17600000.0
2008-05-06 07:00:00,82.262,82.266,82.262,82.266,11200000.0
2008-05-06 07:01:00,82.261,82.27,82.256,82.264,15800000.0
2008-05-06 07:02:00,82.264,82.269,82.258,82.259,12800000.0
2008-05-06 07:03:00,82.281,82.288,82.281,82.288,12800000.0
2008-05-06 07:04:00,82.295,82.299,82.283,82.286,11200000.0
2008-05-06 07:05:00,82.275,82.279,82.249,82.249,12800000.0
2008-05-06 07:06:00,82.253,82.259,82.25,82.259,16000000.0
2008-05-06 07:07:00,82.259,82.276,82.258,82.274,8000000.0
2008-05-06 07:08:00,82.307,82.308,82.29,82.295,28800000.0
2008-05-06 07:09:00,82.298,82.298,82.276,82.287,9600000.0
2008-05-06 07:10:00,82.283,82.295,82.282,82.294,11200000.0
2008-05-06 07:11:00,82.301,82.301,82.291,82.295,17600000.0
2008-05-06 07:12:00,82.28,82.295,82.28,82.295,8000000.0
2008-05-06 07:13:00,82.311,82.311,82.278,82.295,14400000.0
2008-05-06 07:14:00,82.3,82.303,82.284,82.284,12800000.0
2008-05-06 07:15:00,82.278,82.288,82.278,82.285,11200000.0
2008-05-06 07:16:00,82.284,82.302,82.284,82.293,14800000.0
2008-05-06 07:17:00,82.296,82.303,82.296,82.298,11200000.0
2008-05-06 07:18:00,82.294,82.298,82.294,82.294,14400000.0
2008-05-06 07:19:00,82.297,82.298,82.277,82.278,11200000.0
2008-05-06 07:20:00,82.287,82.296,82.287,82.296,14400000.0
2008-05-06 07:21:00,82.312,82.319,82.292,82.302,12800000.0
2008-05-06 07:22:00,82.313,82.326,82.313,82.321,8000000.0
2008-05-06 07:23:00,82.33,82.373,82.33,82.373,16000000.0
2008-05-06 07:24:00,82.379,82.381,82.373,82.374,11200000.0
2008-05-06 07:25:00,82.374,82.388,82.374,82.385,11200000.0
2008-05-06 07:26:00,82.39,82.39,82.347,82.347,12800000.0
2008-05-06 07:27:00,82.358,82.36,82.331,82.346,11200000.0
2008-05-06 07:28:00,82.333,82.338,82.325,82.328,8000000.0
2008-05-06 07:29:00,82.323,82.331,82.321,82.323,27600000.0
2008-05-06 07:30:00,82.332,82.344,82.324,82.324,12800000.0
2008-05-06 07:31:00,82.333,82.338,82.325,82.338,11200000.0
2008-05-06 07:32:00,82.319,82.331,82.319,82.324,12800000.0
2008-05-06 07:33:00,82.318,82.326,82.309,82.313,16000000.0
2008-05-06 07:34:00,82.316,82.321,82.306,82.306,11200000.0
2008-05-06 07:35:00,82.319,82.326,82.315,82.32,16000000.0
2008-05-06 07:36:00,82.318,82.34,82.318,82.336,12800000.0
2008-05-06 07:37:00,82.336,82.338,82.331,82.332,13800000.0
2008-05-06 07:38:00,82.333,82.335,82.32,82.33,16000000.0
2008-05-06 07:39:00,82.334,82.334,82.318,82.318,19200000.0
2008-05-06 07:40:00,82.314,82.334,82.314,82.321,11200000.0
2008-05-06 07:41:00,82.329,82.334,82.324,82.324,32400000.0
2008-05-06 07:42:00,82.308,82.326,82.308,82.312,33600000.0
2008-05-06 07:43:00,82.33,82.339,82.329,82.339,28800000.0
2008-05-06 07:44:00,82.345,82.359,82.345,82.346,17600000.0
2008-05-06 07:45:00,82.36,82.383,82.315,82.383,14400000.0
2008-05-06 07:46:00,82.381,82.394,82.381,82.391,27200000.0
2008-05-06 07:47:00,82.377,82.377,82.352,82.365,11200000.0
2008-05-06 07:48:00,82.365,82.367,82.36,82.367,11200000.0
2008-05-06 07:49:00,82.374,82.378,82.368,82.368,16000000.0
2008-05-06 07:50:00,82.335,82.351,82.335,82.339,11200000.0
2008-05-06 07:51:00,82.349,82.349,82.334,82.343,37800000.0
2008-05-06 07:52:00,82.342,82.351,82.342,82.349,17600000.0
2008-05-06 07:53:00,82.347,82.347,82.32,82.32,11200000.0
2008-05-06 07:54:00,82.311,82.319,82.298,82.319,12200000.0
2008-05-06 07:55:00,82.327,82.335,82.325,82.331,30400000.0
2008-05-06 07:56:00,82.352,82.366,82.352,82.357,15400000.0
2008-05-06 07:57:00,82.353,82.353,82.335,82.335,17600000.0
2008-05-06 07:58:00,82.336,82.341,82.336,82.341,11200000.0
2008-05-06 07:59:00,82.351,82.385,82.351,82.385,18000000.0
2008-05-06 08:00:00,82.408,82.423,82.399,82.423,12800000.0
2008-05-06 08:01:00,82.42,82.42,82.398,82.398,11200000.0
2008-05-06 08:02:00,82.408,82.413,82.404,82.406,12800000.0
2008-05-06 08:03:00,82.386,82.386,82.369,82.374,16000000.0
2008-05-06 08:04:00,82.39,82.395,82.386,82.389,11200000.0
2008-05-06 08:05:00,82.387,82.39,82.38,82.38,12800000.0
2008-05-06 08:06:00,82.383,82.385,82.369,82.369,12800000.0
2008-05-06 08:07:00,82.362,82.38,82.356,82.366,16000000.0
2008-05-06 08:08:00,82.391,82.393,82.387,82.392,12800000.0
2008-05-06 08:09:00,82.387,82.387,82.371,82.371,12800000.0
2008-05-06 08:10:00,82.374,82.379,82.373,82.378,30400000.0
2008-05-06 08:11:00,82.387,82.402,82.387,82.393,12800000.0
2008-05-06 08:12:00,82.387,82.395,82.38,82.388,17600000.0
2008-05-06 08:13:00,82.395,82.399,82.395,82.396,14400000.0
2008-05-06 08:14:00,82.407,82.411,82.398,82.411,16000000.0
2008-05-06 08:15:00,82.42,82.42,82.384,82.39,11200000.0
2008-05-06 08:16:00,82.411,82.424,82.41,82.422,19600000.0
2008-05-06 08:17:00,82.423,82.431,82.422,82.427,11200000.0
2008-05-06 08:18:00,82.423,82.425,82.42,82.425,11200000.0
2008-05-06 08:19:00,82.429,82.429,82.407,82.407,11200000.0
2008-05-06 08:20:00,82.408,82.425,82.408,82.419,12800000.0
2008-05-06 08:21:00,82.424,82.425,82.417,82.418,11200000.0
2008-05-06 08:22:00,82.428,82.429,82.413,82.413,11600000.0
2008-05-06 08:23:00,82.409,82.409,82.395,82.397,15400000.0
2008-05-06 08:24:00,82.397,82.397,82.364,82.364,17600000.0
2008-05-06 08:25:00,82.372,82.388,82.372,82.388,12800000.0
2008-05-06 08:26:00,82.391,82.424,82.391,82.424,11200000.0
2008-05-06 08:27:00,82.422,82.444,82.422,82.444,11600000.0
2008-05-06 08:28:00,82.453,82.455,82.442,82.442,12800000.0
2008-05-06 08:29:00,82.433,82.456,82.423,82.456,11200000.0
2008-05-06 08:30:00,82.466,82.473,82.457,82.467,12800000.0
2008-05-06 08:31:00,82.468,82.473,82.456,82.467,12800000.0
2008-05-06 08:32:00,82.465,82.465,82.449,82.453,14400000.0
2008-05-06 08:33:00,82.457,82.462,82.455,82.46,41600000.0
2008-05-06 08:34:00,82.461,82.461,82.45,82.455,11200000.0
2008-05-06 08:35:00,82.439,82.439,82.414,82.435,47400000.0
2008-05-06 08:36:00,82.427,82.441,82.424,82.436,16000000.0
2008-05-06 08:37:00,82.432,82.441,82.426,82.441,14400000.0
2008-05-06 08:38:00,82.439,82.44,82.432,82.436,18000000.0
2008-05-06 08:39:00,82.446,82.45,82.433,82.45,14400000.0
2008-05-06 08:40:00,82.451,82.451,82.431,82.432,11200000.0
2008-05-06 08:41:00,82.443,82.447,82.436,82.447,32000000.0
2008-05-06 08:42:00,82.441,82.441,82.417,82.419,14400000.0
2008-05-06 08:43:00,82.407,82.412,82.392,82.395,12800000.0
2008-05-06 08:44:00,82.397,82.415,82.397,82.403,16000000.0
2008-05-06 08:45:00,82.41,82.42,82.408,82.42,12800000.0
2008-05-06 08:46:00,82.415,82.415,82.39,82.39,12800000.0
2008-05-06 08:47:00,82.379,82.4,82.379,82.386,23400000.0
2008-05-06 08:48:00,82.365,82.411,82.365,82.411,30800000.0
2008-05-06 08:49:00,82.41,82.41,82.383,82.383,17600000.0
2008-05-06 08:50:00,82.37,82.401,82.37,82.395,12800000.0
2008-05-06 08:51:00,82.405,82.41,82.394,82.394,22400000.0
2008-05-06 08:52:00,82.395,82.415,82.395,82.41,35200000.0
2008-05-06 08:53:00,82.419,82.427,82.408,82.427,56400000.0
2008-05-06 08:54:00,82.443,82.462,82.443,82.462,22400000.0
2008-05-06 08:55:00,82.476,82.487,82.472,82.487,17600000.0
2008-05-06 08:56:00,82.485,82.485,82.475,82.484,14400000.0
2008-05-06 08:57:00,82.48,82.483,82.474,82.474,43200000.0
2008-05-06 08:58:00,82.453,82.476,82.453,82.468,19200000.0
2008-05-06 08:59:00,82.468,82.48,82.447,82.48,14400000.0
2008-05-06 09:00:00,82.477,82.48,82.47,82.477,32000000.0
2008-05-06 09:01:00,82.46,82.46,82.435,82.452,32000000.0
2008-05-06 09:02:00,82.457,82.463,82.455,82.455,19200000.0
2008-05-06 09:03:00,82.451,82.47,82.451,82.47,16000000.0
2008-05-06 09:04:00,82.48,82.483,82.47,82.483,22400000.0
2008-05-06 09:05:00,82.494,82.505,82.487,82.505,19200000.0
2008-05-06 09:06:00,82.52,82.538,82.52,82.535,30800000.0
2008-05-06 09:07:00,82.532,82.541,82.532,82.538,19200000.0
2008-05-06 09:08:00,82.557,82.594,82.557,82.594,12800000.0
2008-05-06 09:09:00,82.585,82.591,82.571,82.571,46400000.0
2008-05-06 09:10:00,82.582,82.599,82.582,82.592,24000000.0
2008-05-06 09:11:00,82.595,82.604,82.594,82.594,28800000.0
2008-05-06 09:12:00,82.597,82.61,82.597,82.598,14400000.0
2008-05-06 09:13:00,82.583,82.583,82.567,82.575,12800000.0
2008-05-06 09:14:00,82.584,82.588,82.513,82.52,12800000.0
2008-05-06 09:15:00,82.525,82.534,82.524,82.533,30400000.0
2008-05-06 09:16:00,82.539,82.549,82.539,82.543,49600000.0
2008-05-06 09:17:00,82.538,82.548,82.535,82.548,78400000.0
2008-05-06 09:18:00,82.556,82.579,82.556,82.579,71400000.0
2008-05-06 09:19:00,82.594,82.613,82.592,82.61,65600000.0
2008-05-06 09:20:00,82.62,82.637,82.608,82.608,77600000.0
2008-05-06 09:21:00,82.607,82.634,82.607,82.617,49000000.0
2008-05-06 09:22:00,82.596,82.596,82.576,82.576,36800000.0
2008-05-06 09:23:00,82.587,82.6,82.586,82.598,68800000.0
2008-05-06 09:24:00,82.595,82.607,82.589,82.589,43600000.0
2008-05-06 09:25:00,82.567,82.577,82.557,82.557,19200000.0
2008-05-06 09:26:00,82.538,82.569,82.538,82.569,32000000.0
2008-05-06 09:27:00,82.601,82.606,82.58,82.586,71200000.0
2008-05-06 09:28:00,82.592,82.592,82.578,82.583,11200000.0
2008-05-06 09:29:00,82.584,82.584,82.563,82.564,36800000.0
2008-05-06 09:30:00,82.565,82.565,82.555,82.563,25600000.0
2008-05-06 09:31:00,82.569,82.569,82.55,82.55,12800000.0
2008-05-06 09:32:00,82.538,82.538,82.525,82.534,33600000.0
2008-05-06 09:33:00,82.547,82.563,82.547,82.555,30400000.0
2008-05-06 09:34:00,82.552,82.552,82.536,82.541,33600000.0
2008-05-06 09:35:00,82.526,82.574,82.526,82.574,52800000.0
2008-05-06 09:36:00,82.573,82.573,82.524,82.55,46400000.0
2008-05-06 09:37:00,82.571,82.594,82.571,82.592,33600000.0
2008-05-06 09:38:00,82.582,82.582,82.567,82.571,12800000.0
2008-05-06 09:39:00,82.578,82.581,82.565,82.578,43200000.0
2008-05-06 09:40:00,82.566,82.571,82.564,82.565,45800000.0
2008-05-06 09:41:00,82.556,82.563,82.555,82.555,29800000.0
2008-05-06 09:42:00,82.55,82.558,82.546,82.558,43200000.0
2008-05-06 09:43:00,82.554,82.566,82.546,82.551,56000000.0
2008-05-06 09:44:00,82.562,82.563,82.554,82.559,30800000.0
2008-05-06 09:45:00,82.549,82.562,82.534,82.562,19200000.0
2008-05-06 09:46:00,82.565,82.572,82.558,82.559,26600000.0
2008-05-06 09:47:00,82.552,82.556,82.543,82.543,12800000.0
2008-05-06 09:48:00,82.537,82.539,82.524,82.539,12800000.0
2008-05-06 09:49:00,82.538,82.539,82.525,82.533,16000000.0
2008-05-06 09:50:00,82.538,82.549,82.529,82.53,33000000.0
2008-05-06 09:51:00,82.518,82.518,82.508,82.51,84800000.0
2008-05-06 09:52:00,82.522,82.529,82.52,82.529,11200000.0
2008-05-06 09:53:00,82.535,82.538,82.527,82.538,30400000.0
2008-05-06 09:54:00,82.533,82.54,82.527,82.527,12800000.0
2008-05-06 09:55:00,82.53,82.537,82.53,82.537,33600000.0
2008-05-06 09:56:00,82.542,82.542,82.523,82.525,36800000.0
2008-05-06 09:57:00,82.531,82.55,82.531,82.543,24400000.0
2008-05-06 09:58:00,82.549,82.564,82.549,82.564,32000000.0
2008-05-06 09:59:00,82.584,82.584,82.571,82.571,51200000.0
2008-05-06 10:00:00,82.545,82.575,82.543,82.575,62400000.0
2008-05-06 10:01:00,82.569,82.569,82.555,82.556,16400000.0
2008-05-06 10:02:00,82.558,82.578,82.558,82.571,36800000.0
2008-05-06 10:03:00,82.579,82.602,82.579,82.602,44800000.0
2008-05-06 10:04:00,82.598,82.599,82.554,82.554,40000000.0
2008-05-06 10:05:00,82.56,82.56,82.534,82.54,38400000.0
2008-05-06 10:06:00,82.54,82.553,82.538,82.553,33600000.0
2008-05-06 10:07:00,82.548,82.554,82.547,82.549,43600000.0
2008-05-06 10:08:00,82.578,82.59,82.571,82.571,49600000.0
2008-05-06 10:09:00,82.572,82.588,82.572,82.583,12800000.0
2008-05-06 10:10:00,82.562,82.562,82.539,82.541,46400000.0
2008-05-06 10:11:00,82.541,82.545,82.533,82.533,57600000.0
2008-05-06 10:12:00,82.52,82.52,82.488,82.488,57600000.0
2008-05-06 10:13:00,82.492,82.528,82.492,82.528,41600000.0
2008-05-06 10:14:00,82.518,82.518,82.481,82.481,30400000.0
2008-05-06 10:15:00,82.467,82.47,82.448,82.456,30400000.0
2008-05-06 10:16:00,82.458,82.469,82.455,82.46,17600000.0
2008-05-06 10:17:00,82.439,82.446,82.434,82.443,12800000.0
2008-05-06 10:18:00,82.431,82.436,82.429,82.434,12800000.0
2008-05-06 10:19:00,82.451,82.464,82.447,82.452,75600000.0
2008-05-06 10:20:00,82.432,82.454,82.429,82.432,16000000.0
2008-05-06 10:21:00,82.43,82.43,82.407,82.407,35200000.0
2008-05-06 10:22:00,82.418,82.421,82.393,82.393,16000000.0
2008-05-06 10:23:00,82.395,82.405,82.395,82.402,33600000.0
2008-05-06 10:24:00,82.407,82.414,82.397,82.414,42600000.0
2008-05-06 10:25:00,82.403,82.405,82.396,82.398,64000000.0
2008-05-06 10:26:00,82.395,82.395,82.374,82.378,36800000.0
2008-05-06 10:27:00,82.384,82.391,82.382,82.389,52800000.0
2008-05-06 10:28:00,82.399,82.402,82.391,82.397,87400000.0
2008-05-06 10:29:00,82.427,82.44,82.427,82.429,17600000.0
2008-05-06 10:30:00,82.409,82.416,82.406,82.416,27200000.0
2008-05-06 10:31:00,82.408,82.408,82.352,82.352,32000000.0
2008-05-06 10:32:00,82.328,82.328,82.312,82.312,46200000.0
2008-05-06 10:33:00,82.306,82.306,82.276,82.276,35600000.0
2008-05-06 10:34:00,82.27,82.278,82.251,82.264,17600000.0
2008-05-06 10:35:00,82.275,82.295,82.258,82.295,12800000.0
2008-05-06 10:36:00,82.321,82.327,82.317,82.327,11200000.0
2008-05-06 10:37:00,82.328,82.328,82.315,82.324,19200000.0
2008-05-06 10:38:00,82.327,82.342,82.325,82.342,28800000.0
2008-05-06 10:39:00,82.343,82.365,82.338,82.365,16000000.0
2008-05-06 10:40:00,82.375,82.381,82.371,82.371,24000000.0
2008-05-06 10:41:00,82.376,82.386,82.374,82.379,57000000.0
2008-05-06 10:42:00,82.389,82.421,82.389,82.421,38400000.0
2008-05-06 10:43:00,82.394,82.397,82.36,82.36,17600000.0
2008-05-06 10:44:00,82.349,82.349,82.339,82.341,19200000.0
2008-05-06 10:45:00,82.338,82.338,82.325,82.33,22400000.0
2008-05-06 10:46:00,82.331,82.335,82.324,82.327,29200000.0
2008-05-06 10:47:00,82.32,82.32,82.304,82.304,25600000.0
2008-05-06 10:48:00,82.317,82.323,82.314,82.319,37800000.0
2008-05-06 10:49:00,82.322,82.322,82.308,82.308,25400000.0
2008-05-06 10:50:00,82.3,82.3,82.279,82.295,59200000.0
2008-05-06 10:51:00,82.3,82.313,82.3,82.309,68800000.0
2008-05-06 10:52:00,82.303,82.313,82.301,82.313,35200000.0
2008-05-06 10:53:00,82.313,82.329,82.31,82.329,59000000.0
2008-05-06 10:54:00,82.338,82.359,82.338,82.359,53800000.0
2008-05-06 10:55:00,82.355,82.355,82.328,82.347,41600000.0
2008-05-06 10:56:00,82.345,82.351,82.33,82.331,44800000.0
2008-05-06 10:57:00,82.321,82.327,82.314,82.319,33600000.0
2008-05-06 10:58:00,82.322,82.332,82.318,82.325,40000000.0
2008-05-06 10:59:00,82.329,82.329,82.311,82.318,49600000.0
2008-05-06 11:00:00,82.313,82.313,82.29,82.29,51600000.0
2008-05-06 11:01:00,82.298,82.31,82.297,82.31,12800000.0
2008-05-06 11:02:00,82.313,82.318,82.307,82.313,19200000.0
2008-05-06 11:03:00,82.303,82.303,82.275,82.29,36800000.0
2008-05-06 11:04:00,82.279,82.295,82.279,82.288,27200000.0
2008-05-06 11:05:00,82.301,82.314,82.301,82.31,11200000.0
2008-05-06 11:06:00,82.311,82.311,82.296,82.31,30400000.0
2008-05-06 11:07:00,82.326,82.329,82.314,82.319,44600000.0
2008-05-06 11:08:00,82.317,82.328,82.317,82.326,32000000.0
2008-05-06 11:09:00,82.332,82.34,82.313,82.323,75200000.0
2008-05-06 11:10:00,82.326,82.326,82.308,82.319,36800000.0
2008-05-06 11:11:00,82.334,82.336,82.325,82.329,52200000.0
2008-05-06 11:12:00,82.336,82.336,82.323,82.329,71200000.0
2008-05-06 11:13:00,82.32,82.325,82.314,82.319,12800000.0
2008-05-06 11:14:00,82.322,82.322,82.295,82.295,57000000.0
2008-05-06 11:15:00,82.302,82.302,82.282,82.282,11600000.0
2008-05-06 11:16:00,82.286,82.292,82.28,82.282,17600000.0
2008-05-06 11:17:00,82.286,82.305,82.285,82.305,54800000.0
2008-05-06 11:18:00,82.303,82.308,82.296,82.306,72800000.0
2008-05-06 11:19:00,82.303,82.314,82.298,82.306,56000000.0
2008-05-06 11:20:00,82.304,82.305,82.294,82.305,35200000.0
2008-05-06 11:21:00,82.311,82.326,82.311,82.326,40800000.0
2008-05-06 11:22:00,82.329,82.349,82.329,82.346,41600000.0
2008-05-06 11:23:00,82.334,82.337,82.318,82.337,51600000.0
2008-05-06 11:24:00,82.324,82.326,82.316,82.319,52200000.0
2008-05-06 11:25:00,82.315,82.335,82.315,82.33,35200000.0
2008-05-06 11:26:00,82.339,82.34,82.319,82.319,27200000.0
2008-05-06 11:27:00,82.313,82.313,82.295,82.295,12800000.0
2008-05-06 11:28:00,82.292,82.316,82.292,82.316,41600000.0
2008-05-06 11:29:00,82.315,82.316,82.307,82.316,43200000.0
2008-05-06 11:30:00,82.352,82.367,82.352,82.367,11200000.0
2008-05-06 11:31:00,82.381,82.393,82.381,82.382,27200000.0
2008-05-06 11:32:00,82.381,82.383,82.355,82.355,35200000.0
2008-05-06 11:33:00,82.36,82.361,82.352,82.361,17600000.0
2008-05-06 11:34:00,82.35,82.35,82.319,82.324,33600000.0
2008-05-06 11:35:00,82.324,82.332,82.316,82.316,17600000.0
2008-05-06 11:36:00,82.32,82.321,82.309,82.316,42600000.0
2008-05-06 11:37:00,82.322,82.325,82.305,82.305,41600000.0
2008-05-06 11:38:00,82.305,82.305,82.292,82.296,27200000.0
2008-05-06 11:39:00,82.297,82.305,82.291,82.305,11200000.0
2008-05-06 11:40:00,82.309,82.309,82.294,82.294,22400000.0
2008-05-06 11:41:00,82.304,82.311,82.301,82.301,38400000.0
2008-05-06 11:42:00,82.301,82.301,82.281,82.292,38400000.0
2008-05-06 11:43:00,82.285,82.29,82.269,82.269,17600000.0
2008-05-06 11:44:00,82.267,82.283,82.266,82.266,60000000.0
2008-05-06 11:45:00,82.28,82.319,82.28,82.319,49600000.0
2008-05-06 11:46:00,82.305,82.305,82.29,82.3,11600000.0
2008-05-06 11:47:00,82.319,82.331,82.319,82.33,55400000.0
2008-05-06 11:48:00,82.324,82.332,82.321,82.332,14400000.0
2008-05-06 11:49:00,82.336,82.347,82.333,82.333,41000000.0
2008-05-06 11:50:00,82.364,82.365,82.353,82.353,44600000.0
2008-05-06 11:51:00,82.356,82.367,82.343,82.367,44800000.0
2008-05-06 11:52:00,82.36,82.36,82.328,82.328,32000000.0
2008-05-06 11:53:00,82.326,82.342,82.326,82.342,35400000.0
2008-05-06 11:54:00,82.355,82.373,82.355,82.359,47400000.0
2008-05-06 11:55:00,82.36,82.368,82.359,82.359,44200000.0
2008-05-06 11:56:00,82.371,82.382,82.37,82.379,63400000.0
2008-05-06 11:57:00,82.37,82.377,82.361,82.372,22400000.0
2008-05-06 11:58:00,82.368,82.37,82.362,82.37,41600000.0
2008-05-06 11:59:00,82.374,82.382,82.374,82.382,51200000.0
2008-05-06 12:00:00,82.376,82.376,82.36,82.36,36800000.0
2008-05-06 12:01:00,82.349,82.351,82.338,82.338,19600000.0
2008-05-06 12:02:00,82.327,82.349,82.327,82.336,12200000.0
2008-05-06 12:03:00,82.346,82.355,82.342,82.355,51200000.0
2008-05-06 12:04:00,82.35,82.351,82.336,82.339,24000000.0
2008-05-06 12:05:00,82.321,82.343,82.321,82.342,28800000.0
2008-05-06 12:06:00,82.34,82.34,82.329,82.338,24000000.0
2008-05-06 12:07:00,82.326,82.336,82.326,82.329,20800000.0
2008-05-06 12:08:00,82.327,82.327,82.316,82.32,43200000.0
2008-05-06 12:09:00,82.308,82.374,82.308,82.374,25600000.0
2008-05-06 12:10:00,82.365,82.375,82.355,82.368,11200000.0
2008-05-06 12:11:00,82.35,82.35,82.32,82.32,27200000.0
2008-05-06 12:12:00,82.309,82.333,82.309,82.332,30400000.0
2008-05-06 12:13:00,82.34,82.361,82.336,82.361,14400000.0
2008-05-06 12:14:00,82.354,82.36,82.343,82.351,16000000.0
2008-05-06 12:15:00,82.371,82.391,82.371,82.372,27600000.0
2008-05-06 12:16:00,82.352,82.356,82.343,82.354,27200000.0
2008-05-06 12:17:00,82.351,82.377,82.351,82.377,43200000.0
2008-05-06 12:18:00,82.372,82.372,82.331,82.335,24400000.0
2008-05-06 12:19:00,82.324,82.383,82.324,82.383,35200000.0
2008-05-06 12:20:00,82.397,82.397,82.385,82.386,36200000.0
2008-05-06 12:21:00,82.394,82.4,82.391,82.397,59200000.0
2008-05-06 12:22:00,82.392,82.405,82.392,82.404,29800000.0
2008-05-06 12:23:00,82.383,82.409,82.383,82.409,32000000.0
2008-05-06 12:24:00,82.429,82.429,82.408,82.408,33600000.0
2008-05-06 12:25:00,82.385,82.392,82.367,82.367,22400000.0
2008-05-06 12:26:00,82.372,82.387,82.37,82.387,30400000.0
2008-05-06 12:27:00,82.378,82.389,82.366,82.366,30400000.0
2008-05-06 12:28:00,82.354,82.377,82.354,82.366,61200000.0
2008-05-06 12:29:00,82.284,82.425,82.284,82.301,115200000.0
2008-05-06 12:30:00,82.368,82.368,82.277,82.363,46800000.0
2008-05-06 12:31:00,82.372,82.375,82.367,82.375,70800000.0
2008-05-06 12:32:00,82.378,82.389,82.378,82.389,28800000.0
2008-05-06 12:33:00,82.408,82.429,82.408,82.428,40000000.0
2008-05-06 12:34:00,82.435,82.442,82.427,82.427,27200000.0
2008-05-06 12:35:00,82.433,82.444,82.433,82.444,25600000.0
2008-05-06 12:36:00,82.454,82.492,82.454,82.492,48000000.0
2008-05-06 12:37:00,82.496,82.501,82.491,82.497,14400000.0
2008-05-06 12:38:00,82.498,82.498,82.483,82.489,14400000.0
2008-05-06 12:39:00,82.492,82.508,82.492,82.508,24000000.0
2008-05-06 12:40:00,82.508,82.508,82.472,82.472,16000000.0
2008-05-06 12:41:00,82.463,82.471,82.463,82.471,22400000.0
2008-05-06 12:42:00,82.449,82.453,82.436,82.436,22400000.0
2008-05-06 12:43:00,82.433,82.44,82.43,82.43,36800000.0
2008-05-06 12:44:00,82.426,82.426,82.415,82.42,22400000.0
2008-05-06 12:45:00,82.419,82.431,82.418,82.431,35200000.0
2008-05-06 12:46:00,82.444,82.476,82.444,82.476,44800000.0
2008-05-06 12:47:00,82.469,82.469,82.452,82.452,3200000.0
2008-05-06 12:48:00,82.436,82.436,82.429,82.431,32000000.0
2008-05-06 12:49:00,82.418,82.429,82.418,82.424,40000000.0
2008-05-06 12:50:00,82.427,82.447,82.427,82.447,16000000.0
2008-05-06 12:51:00,82.44,82.453,82.436,82.453,22400000.0
2008-05-06 12:52:00,82.439,82.439,82.416,82.425,25600000.0
2008-05-06 12:53:00,82.416,82.422,82.416,82.422,11200000.0
2008-05-06 12:54:00,82.423,82.427,82.412,82.427,11200000.0
2008-05-06 12:55:00,82.413,82.426,82.411,82.42,24000000.0
2008-05-06 12:56:00,82.416,82.43,82.415,82.415,12800000.0
2008-05-06 12:57:00,82.43,82.43,82.414,82.418,27200000.0
2008-05-06 12:58:00,82.411,82.423,82.411,82.423,12800000.0
2008-05-06 12:59:00,82.435,82.435,82.414,82.416,14400000.0
2008-05-06 13:00:00,82.409,82.414,82.403,82.414,16000000.0
2008-05-06 13:01:00,82.421,82.441,82.421,82.432,17600000.0
2008-05-06 13:02:00,82.423,82.437,82.419,82.437,12800000.0
2008-05-06 13:03:00,82.422,82.429,82.404,82.404,12800000.0
2008-05-06 13:04:00,82.425,82.435,82.425,82.426,15400000.0
2008-05-06 13:05:00,82.416,82.416,82.381,82.381,12800000.0
2008-05-06 13:06:00,82.38,82.392,82.38,82.392,17600000.0
2008-05-06 13:07:00,82.391,82.391,82.381,82.385,12800000.0
2008-05-06 13:08:00,82.373,82.373,82.364,82.365,32000000.0
2008-05-06 13:09:00,82.385,82.399,82.385,82.396,29200000.0
2008-05-06 13:10:00,82.401,82.401,82.379,82.384,31400000.0
2008-05-06 13:11:00,82.369,82.369,82.349,82.349,19200000.0
2008-05-06 13:12:00,82.356,82.364,82.353,82.36,16000000.0
2008-05-06 13:13:00,82.37,82.383,82.37,82.379,11200000.0
2008-05-06 13:14:00,82.385,82.424,82.385,82.424,11200000.0
2008-05-06 13:15:00,82.43,82.454,82.43,82.454,11200000.0
2008-05-06 13:16:00,82.46,82.464,82.448,82.448,25600000.0
2008-05-06 13:17:00,82.434,82.443,82.425,82.443,12800000.0
2008-05-06 13:18:00,82.44,82.446,82.44,82.445,55800000.0
2008-05-06 13:19:00,82.449,82.466,82.449,82.449,14400000.0
2008-05-06 13:20:00,82.445,82.445,82.433,82.44,12800000.0
2008-05-06 13:21:00,82.432,82.432,82.396,82.396,56000000.0
2008-05-06 13:22:00,82.391,82.397,82.39,82.392,11200000.0
2008-05-06 13:23:00,82.396,82.396,82.385,82.39,12800000.0
2008-05-06 13:24:00,82.388,82.391,82.382,82.388,14400000.0
2008-05-06 13:25:00,82.389,82.39,82.379,82.379,33600000.0
2008-05-06 13:26:00,82.37,82.375,82.364,82.375,24000000.0
2008-05-06 13:27:00,82.365,82.365,82.34,82.343,40000000.0
2008-05-06 13:28:00,82.335,82.341,82.335,82.337,20800000.0
2008-05-06 13:29:00,82.354,82.354,82.333,82.344,22400000.0
2008-05-06 13:30:00,82.348,82.35,82.319,82.324,36800000.0
2008-05-06 13:31:00,82.324,82.341,82.324,82.336,11200000.0
2008-05-06 13:32:00,82.327,82.327,82.299,82.299,17600000.0
2008-05-06 13:33:00,82.283,82.283,82.261,82.282,12800000.0
2008-05-06 13:34:00,82.287,82.307,82.285,82.3,12800000.0
2008-05-06 13:35:00,82.312,82.32,82.309,82.32,12800000.0
2008-05-06 13:36:00,82.322,82.325,82.316,82.325,47400000.0
2008-05-06 13:37:00,82.323,82.334,82.309,82.309,24000000.0
2008-05-06 13:38:00,82.291,82.303,82.289,82.291,28800000.0
2008-05-06 13:39:00,82.263,82.263,82.232,82.263,25600000.0
2008-05-06 13:40:00,82.27,82.297,82.27,82.297,12800000.0
2008-05-06 13:41:00,82.294,82.3,82.284,82.284,14800000.0
2008-05-06 13:42:00,82.274,82.288,82.259,82.259,12800000.0
2008-05-06 13:43:00,82.23,82.23,82.182,82.182,25600000.0
2008-05-06 13:44:00,82.179,82.188,82.176,82.178,28800000.0
2008-05-06 13:45:00,82.179,82.207,82.174,82.207,12800000.0
2008-05-06 13:46:00,82.205,82.205,82.184,82.196,13800000.0
2008-05-06 13:47:00,82.199,82.207,82.188,82.207,27200000.0
2008-05-06 13:48:00,82.227,82.236,82.223,82.223,14400000.0
2008-05-06 13:49:00,82.197,82.215,82.19,82.215,33000000.0
2008-05-06 13:50:00,82.22,82.237,82.213,82.229,34000000.0
2008-05-06 13:51:00,82.247,82.258,82.247,82.254,16000000.0
2008-05-06 13:52:00,82.265,82.276,82.252,82.274,40400000.0
2008-05-06 13:53:00,82.291,82.292,82.282,82.291,36800000.0
2008-05-06 13:54:00,82.3,82.302,82.293,82.302,24000000.0
2008-05-06 13:55:00,82.294,82.294,82.281,82.281,11200000.0
2008-05-06 13:56:00,82.276,82.298,82.276,82.289,14400000.0
2008-05-06 13:57:00,82.291,82.3,82.291,82.295,13800000.0
2008-05-06 13:58:00,82.293,82.293,82.284,82.287,31400000.0
2008-05-06 13:59:00,82.295,82.31,82.292,82.309,48000000.0
2008-05-06 14:00:00,82.301,82.301,82.287,82.294,32400000.0
2008-05-06 14:01:00,82.298,82.313,82.296,82.313,14400000.0
2008-05-06 14:02:00,82.313,82.313,82.3,82.313,28800000.0
2008-05-06 14:03:00,82.299,82.299,82.281,82.281,14400000.0
2008-05-06 14:04:00,82.264,82.264,82.241,82.241,14400000.0
2008-05-06 14:05:00,82.246,82.246,82.221,82.229,25600000.0
2008-05-06 14:06:00,82.206,82.212,82.188,82.188,17600000.0
2008-05-06 14:07:00,82.155,82.166,82.155,82.166,12800000.0
2008-05-06 14:08:00,82.155,82.155,82.13,82.13,23800000.0
2008-05-06 14:09:00,82.127,82.134,82.115,82.134,10600000.0
2008-05-06 14:10:00,82.125,82.158,82.125,82.158,17600000.0
2008-05-06 14:11:00,82.142,82.146,82.129,82.139,12200000.0
2008-05-06 14:12:00,82.149,82.177,82.149,82.177,12200000.0
2008-05-06 14:13:00,82.179,82.181,82.172,82.173,24000000.0
2008-05-06 14:14:00,82.159,82.164,82.138,82.164,20800000.0
2008-05-06 14:15:00,82.168,82.183,82.165,82.183,33600000.0
2008-05-06 14:16:00,82.188,82.192,82.181,82.185,27200000.0
2008-05-06 14:17:00,82.157,82.165,82.156,82.156,11600000.0
2008-05-06 14:18:00,82.179,82.182,82.173,82.18,16000000.0
2008-05-06 14:19:00,82.188,82.2,82.187,82.193,40400000.0
2008-05-06 14:20:00,82.176,82.176,82.157,82.167,14400000.0
2008-05-06 14:21:00,82.172,82.181,82.167,82.18,33600000.0
2008-05-06 14:22:00,82.193,82.204,82.193,82.201,14400000.0
2008-05-06 14:23:00,82.231,82.244,82.231,82.241,17600000.0
2008-05-06 14:24:00,82.242,82.258,82.242,82.258,36800000.0
2008-05-06 14:25:00,82.253,82.271,82.252,82.268,12800000.0
2008-05-06 14:26:00,82.27,82.279,82.27,82.279,19200000.0
2008-05-06 14:27:00,82.287,82.303,82.287,82.303,11200000.0
2008-05-06 14:28:00,82.332,82.347,82.331,82.345,11200000.0
2008-05-06 14:29:00,82.327,82.342,82.327,82.337,12800000.0
2008-05-06 14:30:00,82.347,82.358,82.256,82.256,11200000.0
2008-05-06 14:31:00,82.342,82.342,82.243,82.334,16000000.0
2008-05-06 14:32:00,82.334,82.334,82.319,82.319,12800000.0
2008-05-06 14:33:00,82.334,82.36,82.334,82.36,17600000.0
2008-05-06 14:34:00,82.322,82.322,82.287,82.287,17600000.0
2008-05-06 14:35:00,82.265,82.265,82.245,82.251,11200000.0
2008-05-06 14:36:00,82.247,82.257,82.247,82.248,12800000.0
2008-05-06 14:37:00,82.258,82.266,82.255,82.263,12800000.0
2008-05-06 14:38:00,82.271,82.271,82.239,82.247,11200000.0
2008-05-06 14:39:00,82.237,82.243,82.228,82.232,17600000.0
2008-05-06 14:40:00,82.235,82.235,82.222,82.235,16400000.0
2008-05-06 14:41:00,82.266,82.266,82.254,82.258,11200000.0
2008-05-06 14:42:00,82.262,82.262,82.234,82.234,12800000.0
2008-05-06 14:43:00,82.223,82.223,82.205,82.214,17600000.0
2008-05-06 14:44:00,82.229,82.243,82.215,82.243,12800000.0
2008-05-06 14:45:00,82.243,82.268,82.243,82.268,12800000.0
2008-05-06 14:46:00,82.269,82.276,82.266,82.269,17600000.0
2008-05-06 14:47:00,82.265,82.29,82.265,82.29,12800000.0
2008-05-06 14:48:00,82.291,82.293,82.283,82.284,11200000.0
2008-05-06 14:49:00,82.289,82.289,82.268,82.268,16000000.0
2008-05-06 14:50:00,82.281,82.281,82.263,82.263,12800000.0
2008-05-06 14:51:00,82.244,82.246,82.235,82.235,17600000.0
2008-05-06 14:52:00,82.215,82.219,82.202,82.202,14400000.0
2008-05-06 14:53:00,82.182,82.199,82.181,82.199,11200000.0
2008-05-06 14:54:00,82.205,82.207,82.199,82.199,12800000.0
2008-05-06 14:55:00,82.214,82.217,82.207,82.207,11200000.0
2008-05-06 14:56:00,82.21,82.21,82.183,82.183,16000000.0
2008-05-06 14:57:00,82.193,82.217,82.193,82.217,12800000.0
2008-05-06 14:58:00,82.234,82.239,82.231,82.231,13800000.0
2008-05-06 14:59:00,82.234,82.234,82.165,82.165,12800000.0
2008-05-06 15:00:00,82.15,82.161,82.149,82.151,16000000.0
2008-05-06 15:01:00,82.161,82.167,82.146,82.146,17600000.0
2008-05-06 15:02:00,82.147,82.165,82.145,82.164,11200000.0
2008-05-06 15:03:00,82.172,82.182,82.172,82.182,11200000.0
2008-05-06 15:04:00,82.182,82.191,82.182,82.185,16000000.0
2008-05-06 15:05:00,82.179,82.18,82.173,82.175,12800000.0
2008-05-06 15:06:00,82.154,82.165,82.147,82.147,11200000.0
2008-05-06 15:07:00,82.155,82.155,82.144,82.146,11200000.0
2008-05-06 15:08:00,82.146,82.172,82.146,82.17,11200000.0
2008-05-06 15:09:00,82.179,82.195,82.179,82.193,13800000.0
2008-05-06 15:10:00,82.197,82.203,82.191,82.203,16000000.0
2008-05-06 15:11:00,82.211,82.219,82.21,82.219,11200000.0
2008-05-06 15:12:00,82.203,82.216,82.191,82.191,12800000.0
2008-05-06 15:13:00,82.188,82.191,82.172,82.173,12800000.0
2008-05-06 15:14:00,82.146,82.146,82.114,82.116,16000000.0
2008-05-06 15:15:00,82.1,82.1,82.058,82.077,17600000.0
2008-05-06 15:16:00,82.083,82.088,82.08,82.088,12800000.0
2008-05-06 15:17:00,82.094,82.113,82.094,82.113,14400000.0
2008-05-06 15:18:00,82.119,82.136,82.119,82.134,12800000.0
2008-05-06 15:19:00,82.159,82.184,82.156,82.182,16000000.0
2008-05-06 15:20:00,82.185,82.192,82.177,82.177,16000000.0
2008-05-06 15:21:00,82.194,82.206,82.109,82.2,17600000.0
2008-05-06 15:22:00,82.191,82.202,82.183,82.193,11200000.0
2008-05-06 15:23:00,82.198,82.201,82.192,82.192,11200000.0
2008-05-06 15:24:00,82.204,82.21,82.199,82.199,10600000.0
2008-05-06 15:25:00,82.201,82.22,82.201,82.214,12800000.0
2008-05-06 15:26:00,82.209,82.209,82.196,82.197,14400000.0
2008-05-06 15:27:00,82.193,82.205,82.19,82.195,12800000.0
2008-05-06 15:28:00,82.196,82.196,82.181,82.181,12800000.0
2008-05-06 15:29:00,82.209,82.216,82.207,82.212,17600000.0
2008-05-06 15:30:00,82.218,82.242,82.213,82.231,17600000.0
2008-05-06 15:31:00,82.228,82.228,82.205,82.205,12800000.0
2008-05-06 15:32:00,82.169,82.169,82.146,82.146,11200000.0
2008-05-06 15:33:00,82.129,82.136,82.128,82.131,11200000.0
2008-05-06 15:34:00,82.145,82.15,82.145,82.15,11200000.0
2008-05-06 15:35:00,82.16,82.204,82.158,82.204,13200000.0
2008-05-06 15:36:00,82.211,82.217,82.207,82.213,14400000.0
2008-05-06 15:37:00,82.21,82.21,82.195,82.195,15400000.0
2008-05-06 15:38:00,82.178,82.184,82.167,82.183,16000000.0
2008-05-06 15:39:00,82.167,82.175,82.161,82.175,14800000.0
2008-05-06 15:40:00,82.178,82.178,82.149,82.174,12800000.0
2008-05-06 15:41:00,82.169,82.169,82.137,82.137,16000000.0
2008-05-06 15:42:00,82.16,82.177,82.112,82.17,17600000.0
2008-05-06 15:43:00,82.164,82.164,82.133,82.133,12800000.0
2008-05-06 15:44:00,82.139,82.18,82.139,82.178,12800000.0
2008-05-06 15:45:00,82.193,82.202,82.175,82.202,12800000.0
2008-05-06 15:46:00,82.194,82.196,82.182,82.182,11200000.0
2008-05-06 15:47:00,82.18,82.199,82.177,82.177,11200000.0
2008-05-06 15:48:00,82.171,82.184,82.169,82.184,12800000.0
2008-05-06 15:49:00,82.166,82.202,82.166,82.202,11200000.0
2008-05-06 15:50:00,82.208,82.211,82.202,82.206,14400000.0
2008-05-06 15:51:00,82.206,82.213,82.202,82.21,11200000.0
2008-05-06 15:52:00,82.228,82.228,82.213,82.221,11200000.0
2008-05-06 15:53:00,82.206,82.217,82.2,82.217,12800000.0
2008-05-06 15:54:00,82.226,82.233,82.225,82.226,17600000.0
2008-05-06 15:55:00,82.22,82.245,82.217,82.245,17600000.0
2008-05-06 15:56:00,82.263,82.282,82.263,82.266,11200000.0
2008-05-06 15:57:00,82.267,82.267,82.226,82.25,14400000.0
2008-05-06 15:58:00,82.265,82.271,82.245,82.255,11200000.0
2008-05-06 15:59:00,82.274,82.277,82.256,82.256,11200000.0
2008-05-06 16:00:00,82.248,82.265,82.248,82.265,11200000.0
2008-05-06 16:01:00,82.296,82.324,82.296,82.324,11200000.0
2008-05-06 16:02:00,82.325,82.328,82.319,82.326,17600000.0
2008-05-06 16:03:00,82.302,82.315,82.286,82.315,12800000.0
2008-05-06 16:04:00,82.314,82.33,82.25,82.33,11200000.0
2008-05-06 16:05:00,82.352,82.386,82.352,82.369,14400000.0
2008-05-06 16:06:00,82.34,82.348,82.316,82.323,16000000.0
2008-05-06 16:07:00,82.341,82.364,82.337,82.364,11200000.0
2008-05-06 16:08:00,82.348,82.348,82.328,82.328,11200000.0
2008-05-06 16:09:00,82.349,82.371,82.349,82.371,12800000.0
2008-05-06 16:10:00,82.389,82.425,82.389,82.425,12800000.0
2008-05-06 16:11:00,82.433,82.433,82.394,82.406,11200000.0
2008-05-06 16:12:00,82.394,82.402,82.374,82.374,17600000.0
2008-05-06 16:13:00,82.382,82.382,82.349,82.349,11200000.0
2008-05-06 16:14:00,82.353,82.353,82.33,82.336,14400000.0
2008-05-06 16:15:00,82.321,82.321,82.299,82.317,11200000.0
2008-05-06 16:16:00,82.35,82.36,82.336,82.337,11200000.0
2008-05-06 16:17:00,82.343,82.391,82.342,82.391,17600000.0
2008-05-06 16:18:00,82.399,82.408,82.391,82.396,16000000.0
2008-05-06 16:19:00,82.421,82.425,82.414,82.423,11200000.0
2008-05-06 16:20:00,82.425,82.447,82.419,82.447,11600000.0
2008-05-06 16:21:00,82.459,82.459,82.417,82.417,11200000.0
2008-05-06 16:22:00,82.403,82.407,82.389,82.389,11200000.0
2008-05-06 16:23:00,82.377,82.38,82.366,82.38,12800000.0
2008-05-06 16:24:00,82.391,82.391,82.373,82.373,10600000.0
2008-05-06 16:25:00,82.372,82.41,82.372,82.41,12800000.0
2008-05-06 16:26:00,82.413,82.434,82.412,82.434,12800000.0
2008-05-06 16:27:00,82.421,82.421,82.403,82.414,17600000.0
2008-05-06 16:28:00,82.405,82.419,82.405,82.414,11200000.0
2008-05-06 16:29:00,82.397,82.397,82.385,82.393,14400000.0
2008-05-06 16:30:00,82.375,82.375,82.347,82.347,14800000.0
2008-05-06 16:31:00,82.351,82.361,82.347,82.361,14400000.0
2008-05-06 16:32:00,82.372,82.381,82.362,82.376,11200000.0
2008-05-06 16:33:00,82.374,82.378,82.371,82.378,14400000.0
2008-05-06 16:34:00,82.367,82.367,82.338,82.346,17600000.0
2008-05-06 16:35:00,82.363,82.365,82.354,82.364,12800000.0
2008-05-06 16:36:00,82.359,82.383,82.359,82.383,11200000.0
2008-05-06 16:37:00,82.369,82.396,82.36,82.396,12800000.0
2008-05-06 16:38:00,82.399,82.4,82.389,82.391,14400000.0
2008-05-06 16:39:00,82.396,82.396,82.369,82.378,12800000.0
2008-05-06 16:40:00,82.378,82.385,82.371,82.371,17600000.0
2008-05-06 16:41:00,82.376,82.39,82.376,82.389,12800000.0
2008-05-06 16:42:00,82.394,82.407,82.392,82.406,11200000.0
2008-05-06 16:43:00,82.435,82.455,82.435,82.447,12800000.0
2008-05-06 16:44:00,82.462,82.471,82.459,82.466,11200000.0
2008-05-06 16:45:00,82.473,82.479,82.473,82.475,11200000.0
2008-05-06 16:46:00,82.457,82.459,82.433,82.444,14400000.0
2008-05-06 16:47:00,82.451,82.471,82.451,82.47,17600000.0
2008-05-06 16:48:00,82.468,82.468,82.429,82.429,11200000.0
2008-05-06 16:49:00,82.44,82.485,82.44,82.485,12800000.0
2008-05-06 16:50:00,82.505,82.518,82.496,82.506,17600000.0
2008-05-06 16:51:00,82.484,82.487,82.43,82.43,11200000.0
2008-05-06 16:52:00,82.49,82.493,82.478,82.492,17600000.0
2008-05-06 16:53:00,82.499,82.53,82.498,82.53,17600000.0
2008-05-06 16:54:00,82.524,82.524,82.501,82.501,17600000.0
2008-05-06 16:55:00,82.5,82.509,82.5,82.501,14400000.0
2008-05-06 16:56:00,82.498,82.499,82.482,82.488,12800000.0
2008-05-06 16:57:00,82.486,82.488,82.473,82.488,16000000.0
2008-05-06 16:58:00,82.48,82.48,82.47,82.48,12800000.0
2008-05-06 16:59:00,82.485,82.489,82.477,82.489,12800000.0
2008-05-06 17:00:00,82.489,82.508,82.489,82.508,11200000.0
2008-05-06 17:01:00,82.505,82.508,82.412,82.498,12600000.0
2008-05-06 17:02:00,82.497,82.507,82.495,82.507,16000000.0
2008-05-06 17:03:00,82.51,82.513,82.51,82.511,8000000.0
2008-05-06 17:04:00,82.513,82.513,82.494,82.503,11200000.0
2008-05-06 17:05:00,82.51,82.526,82.51,82.526,17000000.0
2008-05-06 17:06:00,82.512,82.544,82.512,82.544,11200000.0
2008-05-06 17:07:00,82.537,82.537,82.519,82.537,11600000.0
2008-05-06 17:08:00,82.545,82.547,82.519,82.519,17600000.0
2008-05-06 17:09:00,82.505,82.518,82.494,82.494,16000000.0
2008-05-06 17:10:00,82.492,82.507,82.485,82.507,11200000.0
2008-05-06 17:11:00,82.516,82.516,82.497,82.514,12800000.0
2008-05-06 17:12:00,82.522,82.538,82.514,82.536,12800000.0
2008-05-06 17:13:00,82.556,82.556,82.539,82.539,12800000.0
2008-05-06 17:14:00,82.533,82.549,82.533,82.541,12200000.0
2008-05-06 17:15:00,82.553,82.567,82.553,82.563,12800000.0
2008-05-06 17:16:00,82.579,82.589,82.577,82.589,11200000.0
2008-05-06 17:17:00,82.621,82.641,82.614,82.641,11200000.0
2008-05-06 17:18:00,82.637,82.659,82.637,82.644,12800000.0
2008-05-06 17:19:00,82.626,82.642,82.626,82.627,16000000.0
2008-05-06 17:20:00,82.621,82.624,82.615,82.622,11200000.0
2008-05-06 17:21:00,82.633,82.665,82.633,82.665,12800000.0
2008-05-06 17:22:00,82.651,82.691,82.598,82.691,11200000.0
2008-05-06 17:23:00,82.739,82.748,82.739,82.748,11200000.0
2008-05-06 17:24:00,82.771,82.789,82.771,82.787,11200000.0
2008-05-06 17:25:00,82.789,82.797,82.786,82.786,11200000.0
2008-05-06 17:26:00,82.771,82.771,82.722,82.722,11200000.0
2008-05-06 17:27:00,82.701,82.707,82.692,82.707,17600000.0
2008-05-06 17:28:00,82.714,82.714,82.695,82.714,12800000.0
2008-05-06 17:29:00,82.691,82.697,82.665,82.665,12800000.0
2008-05-06 17:30:00,82.676,82.71,82.676,82.707,11200000.0
2008-05-06 17:31:00,82.702,82.708,82.691,82.692,13200000.0
2008-05-06 17:32:00,82.678,82.678,82.653,82.653,11200000.0
2008-05-06 17:33:00,82.639,82.639,82.598,82.598,13200000.0
2008-05-06 17:34:00,82.61,82.617,82.605,82.61,11200000.0
2008-05-06 17:35:00,82.611,82.62,82.609,82.609,12800000.0
2008-05-06 17:36:00,82.623,82.633,82.62,82.632,11200000.0
2008-05-06 17:37:00,82.635,82.635,82.613,82.613,11200000.0
2008-05-06 17:38:00,82.635,82.654,82.629,82.629,16000000.0
2008-05-06 17:39:00,82.639,82.669,82.639,82.669,17600000.0
2008-05-06 17:40:00,82.672,82.674,82.66,82.664,11200000.0
2008-05-06 17:41:00,82.669,82.681,82.657,82.68,11200000.0
2008-05-06 17:42:00,82.689,82.708,82.689,82.706,11200000.0
2008-05-06 17:43:00,82.701,82.717,82.698,82.707,12800000.0
2008-05-06 17:44:00,82.708,82.708,82.69,82.69,12800000.0
2008-05-06 17:45:00,82.693,82.701,82.693,82.699,11200000.0
2008-05-06 17:46:00,82.694,82.7,82.691,82.695,12800000.0
2008-05-06 17:47:00,82.708,82.714,82.699,82.713,12800000.0
2008-05-06 17:48:00,82.717,82.722,82.71,82.715,11200000.0
2008-05-06 17:49:00,82.716,82.72,82.715,82.72,12800000.0
2008-05-06 17:50:00,82.717,82.72,82.696,82.702,12800000.0
2008-05-06 17:51:00,82.702,82.702,82.686,82.686,11200000.0
2008-05-06 17:52:00,82.686,82.686,82.671,82.683,12800000.0
2008-05-06 17:53:00,82.689,82.695,82.688,82.691,8000000.0
2008-05-06 17:54:00,82.702,82.706,82.687,82.696,14400000.0
2008-05-06 17:55:00,82.702,82.702,82.598,82.687,11200000.0
2008-05-06 17:56:00,82.67,82.686,82.66,82.66,11200000.0
2008-05-06 17:57:00,82.683,82.683,82.674,82.677,16000000.0
2008-05-06 17:58:00,82.663,82.679,82.663,82.669,12800000.0
2008-05-06 17:59:00,82.671,82.697,82.666,82.697,11200000.0
2008-05-06 18:00:00,82.716,82.716,82.694,82.694,17600000.0
2008-05-06 18:01:00,82.709,82.726,82.628,82.722,17600000.0
2008-05-06 18:02:00,82.721,82.729,82.719,82.727,17600000.0
2008-05-06 18:03:00,82.725,82.731,82.709,82.724,14400000.0
2008-05-06 18:04:00,82.693,82.709,82.693,82.705,11200000.0
2008-05-06 18:05:00,82.663,82.663,82.646,82.646,3200000.0
2008-05-06 18:06:00,82.644,82.658,82.644,82.653,12800000.0
2008-05-06 18:07:00,82.631,82.639,82.625,82.639,11200000.0
2008-05-06 18:08:00,82.655,82.666,82.655,82.656,16000000.0
2008-05-06 18:09:00,82.673,82.691,82.673,82.68,16000000.0
2008-05-06 18:10:00,82.678,82.678,82.664,82.671,12800000.0
2008-05-06 18:11:00,82.666,82.681,82.666,82.681,11200000.0
2008-05-06 18:12:00,82.66,82.661,82.651,82.653,12800000.0
2008-05-06 18:13:00,82.656,82.662,82.649,82.662,11600000.0
2008-05-06 18:14:00,82.656,82.656,82.639,82.646,13200000.0
2008-05-06 18:15:00,82.64,82.64,82.635,82.635,3200000.0
2008-05-06 18:16:00,82.645,82.658,82.645,82.658,12800000.0
2008-05-06 18:17:00,82.652,82.663,82.652,82.658,9600000.0
2008-05-06 18:18:00,82.656,82.661,82.654,82.654,11200000.0
2008-05-06 18:19:00,82.629,82.659,82.629,82.659,8000000.0
2008-05-06 18:20:00,82.667,82.675,82.662,82.675,12800000.0
2008-05-06 18:21:00,82.672,82.689,82.669,82.689,11200000.0
2008-05-06 18:22:00,82.715,82.721,82.658,82.721,16000000.0
2008-05-06 18:23:00,82.716,82.731,82.715,82.721,16000000.0
2008-05-06 18:24:00,82.746,82.75,82.742,82.744,13200000.0
2008-05-06 18:25:00,82.755,82.761,82.755,82.759,11200000.0
2008-05-06 18:26:00,82.75,82.787,82.749,82.785,12800000.0
2008-05-06 18:27:00,82.772,82.778,82.757,82.765,13800000.0
2008-05-06 18:28:00,82.768,82.773,82.759,82.759,12800000.0
2008-05-06 18:29:00,82.758,82.764,82.758,82.761,12800000.0
2008-05-06 18:30:00,82.726,82.755,82.721,82.747,11200000.0
2008-05-06 18:31:00,82.756,82.763,82.744,82.744,12800000.0
2008-05-06 18:32:00,82.746,82.76,82.741,82.758,11200000.0
2008-05-06 18:33:00,82.771,82.771,82.753,82.754,11200000.0
2008-05-06 18:34:00,82.747,82.747,82.726,82.738,12800000.0
2008-05-06 18:35:00,82.73,82.741,82.724,82.732,12800000.0
2008-05-06 18:36:00,82.73,82.735,82.73,82.73,13200000.0
2008-05-06 18:37:00,82.708,82.708,82.69,82.7,17600000.0
2008-05-06 18:38:00,82.7,82.701,82.692,82.701,11200000.0
2008-05-06 18:39:00,82.695,82.699,82.688,82.696,16000000.0
2008-05-06 18:40:00,82.713,82.726,82.713,82.716,12200000.0
2008-05-06 18:41:00,82.743,82.757,82.743,82.757,14400000.0
2008-05-06 18:42:00,82.764,82.767,82.751,82.76,11200000.0
2008-05-06 18:43:00,82.774,82.78,82.75,82.75,12800000.0
2008-05-06 18:44:00,82.759,82.774,82.751,82.773,11200000.0
2008-05-06 18:45:00,82.785,82.797,82.783,82.785,11200000.0
2008-05-06 18:46:00,82.783,82.788,82.771,82.771,11200000.0
2008-05-06 18:47:00,82.761,82.762,82.748,82.748,12800000.0
2008-05-06 18:48:00,82.76,82.776,82.76,82.767,12800000.0
2008-05-06 18:49:00,82.772,82.784,82.769,82.784,12800000.0
2008-05-06 18:50:00,82.797,82.807,82.792,82.803,17600000.0
2008-05-06 18:51:00,82.812,82.83,82.803,82.821,12800000.0
2008-05-06 18:52:00,82.826,82.826,82.818,82.818,12200000.0
2008-05-06 18:53:00,82.804,82.813,82.793,82.813,13200000.0
2008-05-06 18:54:00,82.801,82.814,82.801,82.806,11200000.0
2008-05-06 18:55:00,82.813,82.814,82.783,82.783,11200000.0
2008-05-06 18:56:00,82.769,82.785,82.757,82.783,16000000.0
2008-05-06 18:57:00,82.769,82.769,82.734,82.739,11200000.0
2008-05-06 18:58:00,82.733,82.735,82.726,82.733,11200000.0
2008-05-06 18:59:00,82.738,82.746,82.736,82.736,17600000.0
2008-05-06 19:00:00,82.722,82.756,82.722,82.753,12800000.0
2008-05-06 19:01:00,82.769,82.787,82.769,82.787,12800000.0
2008-05-06 19:02:00,82.799,82.799,82.773,82.773,11200000.0
2008-05-06 19:03:00,82.785,82.785,82.777,82.779,12800000.0
2008-05-06 19:04:00,82.768,82.783,82.768,82.78,16000000.0
2008-05-06 19:05:00,82.768,82.774,82.767,82.774,13800000.0
2008-05-06 19:06:00,82.772,82.773,82.765,82.767,16000000.0
2008-05-06 19:07:00,82.757,82.757,82.737,82.745,11200000.0
2008-05-06 19:08:00,82.742,82.762,82.742,82.759,17600000.0
2008-05-06 19:09:00,82.763,82.785,82.763,82.784,12800000.0
2008-05-06 19:10:00,82.791,82.814,82.791,82.812,17600000.0
2008-05-06 19:11:00,82.792,82.792,82.781,82.781,12800000.0
2008-05-06 19:12:00,82.76,82.764,82.752,82.764,11200000.0
2008-05-06 19:13:00,82.768,82.768,82.756,82.756,11600000.0
2008-05-06 19:14:00,82.751,82.754,82.735,82.735,16400000.0
2008-05-06 19:15:00,82.744,82.754,82.744,82.754,12800000.0
2008-05-06 19:16:00,82.752,82.762,82.751,82.754,12800000.0
2008-05-06 19:17:00,82.76,82.793,82.76,82.793,12800000.0
2008-05-06 19:18:00,82.795,82.795,82.783,82.787,17600000.0
2008-05-06 19:19:00,82.787,82.811,82.787,82.811,16000000.0
2008-05-06 19:20:00,82.82,82.83,82.816,82.816,16000000.0
2008-05-06 19:21:00,82.813,82.813,82.798,82.8,8000000.0
2008-05-06 19:22:00,82.813,82.835,82.813,82.82,11200000.0
2008-05-06 19:23:00,82.818,82.846,82.818,82.843,17600000.0
2008-05-06 19:24:00,82.846,82.851,82.836,82.85,17600000.0
2008-05-06 19:25:00,82.847,82.849,82.84,82.848,17600000.0
2008-05-06 19:26:00,82.827,82.856,82.827,82.839,11200000.0
2008-05-06 19:27:00,82.847,82.854,82.847,82.854,6400000.0
2008-05-06 19:28:00,82.84,82.845,82.836,82.839,13200000.0
2008-05-06 19:29:00,82.838,82.858,82.838,82.852,11200000.0
2008-05-06 19:30:00,82.836,82.836,82.823,82.823,14400000.0
2008-05-06 19:31:00,82.826,82.826,82.801,82.818,6400000.0
2008-05-06 19:32:00,82.793,82.82,82.793,82.796,12800000.0
2008-05-06 19:33:00,82.801,82.801,82.752,82.752,12800000.0
2008-05-06 19:34:00,82.723,82.733,82.723,82.732,12200000.0
2008-05-06 19:35:00,82.723,82.754,82.723,82.754,17600000.0
2008-05-06 19:36:00,82.756,82.758,82.752,82.754,11200000.0
2008-05-06 19:37:00,82.751,82.761,82.751,82.759,11200000.0
2008-05-06 19:38:00,82.751,82.766,82.751,82.758,16400000.0
2008-05-06 19:39:00,82.752,82.754,82.728,82.734,9600000.0
2008-05-06 19:40:00,82.727,82.749,82.727,82.731,14400000.0
2008-05-06 19:41:00,82.732,82.744,82.732,82.74,13200000.0
2008-05-06 19:42:00,82.742,82.742,82.731,82.732,12800000.0
2008-05-06 19:43:00,82.724,82.725,82.707,82.724,11200000.0
2008-05-06 19:44:00,82.705,82.747,82.705,82.747,16000000.0
2008-05-06 19:45:00,82.751,82.751,82.722,82.722,12800000.0
2008-05-06 19:46:00,82.723,82.725,82.717,82.725,11600000.0
2008-05-06 19:47:00,82.718,82.72,82.71,82.71,16000000.0
2008-05-06 19:48:00,82.708,82.708,82.678,82.678,11200000.0
2008-05-06 19:49:00,82.696,82.707,82.689,82.689,12800000.0
2008-05-06 19:50:00,82.715,82.725,82.713,82.713,12800000.0
2008-05-06 19:51:00,82.729,82.738,82.726,82.738,12800000.0
2008-05-06 19:52:00,82.746,82.746,82.733,82.737,11200000.0
2008-05-06 19:53:00,82.749,82.768,82.743,82.768,18000000.0
2008-05-06 19:54:00,82.782,82.812,82.782,82.812,14400000.0
2008-05-06 19:55:00,82.841,82.865,82.841,82.857,9600000.0
2008-05-06 19:56:00,82.85,82.85,82.827,82.827,11200000.0
2008-05-06 19:57:00,82.804,82.82,82.804,82.818,9600000.0
2008-05-06 19:58:00,82.815,82.837,82.815,82.821,14400000.0
2008-05-06 19:59:00,82.806,82.815,82.787,82.8,14400000.0
2008-05-06 20:00:00,82.79,82.799,82.765,82.765,13200000.0
2008-05-06 20:01:00,82.757,82.759,82.737,82.742,11600000.0
2008-05-06 20:02:00,82.735,82.736,82.724,82.724,11200000.0
2008-05-06 20:03:00,82.698,82.708,82.672,82.708,16000000.0
2008-05-06 20:04:00,82.709,82.725,82.707,82.725,12800000.0
2008-05-06 20:05:00,82.722,82.724,82.709,82.709,12800000.0
2008-05-06 20:06:00,82.708,82.712,82.699,82.699,12800000.0
2008-05-06 20:07:00,82.695,82.695,82.689,82.695,8000000.0
2008-05-06 20:08:00,82.689,82.694,82.679,82.679,12800000.0
2008-05-06 20:09:00,82.671,82.679,82.666,82.679,16000000.0
2008-05-06 20:10:00,82.671,82.68,82.671,82.68,17600000.0
2008-05-06 20:11:00,82.693,82.707,82.693,82.707,13800000.0
2008-05-06 20:12:00,82.689,82.705,82.689,82.705,14400000.0
2008-05-06 20:13:00,82.715,82.722,82.715,82.717,11200000.0
2008-05-06 20:14:00,82.717,82.722,82.714,82.722,11200000.0
2008-05-06 20:15:00,82.714,82.714,82.683,82.683,11200000.0
2008-05-06 20:16:00,82.691,82.717,82.691,82.708,12800000.0
2008-05-06 20:17:00,82.701,82.701,82.683,82.685,12800000.0
2008-05-06 20:18:00,82.677,82.688,82.676,82.682,13200000.0
2008-05-06 20:19:00,82.693,82.722,82.693,82.722,11200000.0
2008-05-06 20:20:00,82.718,82.718,82.708,82.711,11200000.0
2008-05-06 20:21:00,82.714,82.718,82.714,82.718,3200000.0
2008-05-06 20:22:00,82.72,82.731,82.72,82.724,11200000.0
2008-05-06 20:23:00,82.723,82.723,82.715,82.715,3200000.0
2008-05-06 20:24:00,82.727,82.735,82.723,82.728,16000000.0
2008-05-06 20:25:00,82.727,82.736,82.709,82.715,12800000.0
2008-05-06 20:26:00,82.734,82.77,82.734,82.77,11200000.0
2008-05-06 20:27:00,82.791,82.796,82.788,82.791,12800000.0
2008-05-06 20:28:00,82.783,82.788,82.777,82.782,17600000.0
2008-05-06 20:29:00,82.781,82.802,82.781,82.788,12800000.0
2008-05-06 20:30:00,82.787,82.801,82.784,82.801,14400000.0
2008-05-06 20:31:00,82.814,82.827,82.814,82.827,14400000.0
2008-05-06 20:32:00,82.839,82.843,82.826,82.843,16000000.0
2008-05-06 20:33:00,82.843,82.852,82.834,82.842,16000000.0
2008-05-06 20:34:00,82.842,82.842,82.816,82.832,16000000.0
2008-05-06 20:35:00,82.846,82.85,82.842,82.85,6400000.0
2008-05-06 20:36:00,82.855,82.856,82.847,82.847,11200000.0
2008-05-06 20:37:00,82.856,82.865,82.854,82.864,18000000.0
2008-05-06 20:38:00,82.86,82.86,82.831,82.831,12800000.0
2008-05-06 20:39:00,82.827,82.827,82.81,82.824,16000000.0
2008-05-06 20:40:00,82.812,82.812,82.785,82.785,12800000.0
2008-05-06 20:41:00,82.793,82.793,82.784,82.788,14400000.0
2008-05-06 20:42:00,82.799,82.805,82.796,82.802,12200000.0
2008-05-06 20:43:00,82.804,82.81,82.802,82.804,17600000.0
2008-05-06 20:44:00,82.788,82.804,82.788,82.791,11200000.0
2008-05-06 20:45:00,82.811,82.826,82.81,82.81,11200000.0
2008-05-06 20:46:00,82.824,82.828,82.82,82.82,12800000.0
2008-05-06 20:47:00,82.756,82.809,82.756,82.809,3200000.0
2008-05-06 20:48:00,82.821,82.826,82.815,82.826,12800000.0
2008-05-06 20:49:00,82.837,82.837,82.833,82.833,3200000.0
2008-05-06 20:50:00,82.864,82.889,82.864,82.889,12800000.0
2008-05-06 20:51:00,82.91,82.91,82.843,82.843,11200000.0
2008-05-06 20:52:00,82.833,82.84,82.833,82.839,11200000.0
2008-05-06 20:53:00,82.84,82.84,82.823,82.823,12800000.0
2008-05-06 20:54:00,82.838,82.844,82.822,82.842,11200000.0
2008-05-06 20:55:00,82.842,82.851,82.842,82.844,12800000.0
2008-05-06 20:56:00,82.85,82.871,82.85,82.871,12800000.0
2008-05-06 20:57:00,82.855,82.881,82.855,82.881,11600000.0
2008-05-06 20:58:00,82.89,82.895,82.882,82.882,17600000.0
2008-05-06 20:59:00,82.885,82.894,82.83,82.83,11200000.0
2008-05-06 21:00:00,82.849,82.886,82.849,82.878,12800000.0
2008-05-06 21:01:00,82.866,82.873,82.866,82.873,4800000.0
2008-05-06 21:02:00,82.865,82.874,82.855,82.855,11200000.0
2008-05-06 21:03:00,82.839,82.863,82.839,82.863,12800000.0
2008-05-06 21:04:00,82.862,82.88,82.862,82.876,10600000.0
2008-05-06 21:05:00,82.876,82.88,82.872,82.877,14400000.0
2008-05-06 21:06:00,82.882,82.922,82.87,82.922,17600000.0
2008-05-06 21:07:00,82.938,82.938,82.921,82.927,12800000.0
2008-05-06 21:08:00,82.941,82.942,82.93,82.93,12800000.0
2008-05-06 21:09:00,82.922,82.925,82.914,82.914,12200000.0
2008-05-06 21:10:00,82.916,82.916,82.89,82.904,12800000.0
2008-05-06 21:11:00,82.911,82.916,82.902,82.91,12800000.0
2008-05-06 21:12:00,82.92,82.923,82.917,82.923,12800000.0
2008-05-06 21:13:00,82.933,82.938,82.924,82.924,14400000.0
2008-05-06 21:14:00,82.941,82.95,82.936,82.95,17600000.0
2008-05-06 21:15:00,82.958,82.962,82.946,82.956,17600000.0
2008-05-06 21:16:00,82.962,82.962,82.949,82.95,12800000.0
2008-05-06 21:17:00,82.931,82.943,82.922,82.936,12800000.0
2008-05-06 21:18:00,82.952,82.954,82.943,82.943,12800000.0
2008-05-06 21:19:00,82.951,82.957,82.945,82.945,12800000.0
2008-05-06 21:20:00,82.923,82.936,82.923,82.932,12800000.0
2008-05-06 21:21:00,82.929,82.937,82.928,82.936,12800000.0
2008-05-06 21:22:00,82.93,82.939,82.93,82.937,12800000.0
2008-05-06 21:23:00,82.932,82.942,82.927,82.932,14400000.0
2008-05-06 21:24:00,82.941,82.947,82.935,82.945,12800000.0
2008-05-06 21:25:00,82.947,82.956,82.947,82.954,11200000.0
2008-05-06 21:26:00,82.96,82.964,82.948,82.958,17600000.0
2008-05-06 21:27:00,82.957,82.957,82.942,82.949,11200000.0
2008-05-06 21:28:00,82.922,82.945,82.922,82.945,12800000.0
2008-05-06 21:29:00,82.925,82.959,82.925,82.945,12800000.0
2008-05-06 21:30:00,82.956,82.96,82.953,82.96,12800000.0
2008-05-06 21:31:00,82.961,82.975,82.958,82.975,11200000.0
2008-05-06 21:32:00,82.972,82.972,82.955,82.957,11200000.0
2008-05-06 21:33:00,82.947,82.959,82.947,82.95,11200000.0
2008-05-06 21:34:00,82.96,82.961,82.944,82.944,10600000.0
2008-05-06 21:35:00,82.938,82.953,82.938,82.948,11200000.0
2008-05-06 21:36:00,82.942,82.945,82.938,82.941,17600000.0
2008-05-06 21:37:00,82.924,82.924,82.908,82.908,12800000.0
2008-05-06 21:38:00,82.906,82.917,82.906,82.91,12800000.0
2008-05-06 21:39:00,82.903,82.916,82.902,82.912,15400000.0
2008-05-06 21:40:00,82.921,82.921,82.913,82.921,16000000.0
2008-05-06 21:41:00,82.937,82.937,82.922,82.929,14400000.0
2008-05-06 21:42:00,82.935,82.941,82.93,82.939,11200000.0
2008-05-06 21:43:00,82.938,82.94,82.927,82.927,17600000.0
2008-05-06 21:44:00,82.906,82.93,82.904,82.905,17600000.0
2008-05-06 21:45:00,82.909,82.913,82.896,82.896,14800000.0
2008-05-06 21:46:00,82.917,82.967,82.917,82.967,12800000.0
2008-05-06 21:47:00,82.955,82.955,82.941,82.948,11600000.0
2008-05-06 21:48:00,82.964,82.974,82.96,82.963,17600000.0
2008-05-06 21:49:00,82.953,82.953,82.934,82.938,14400000.0
2008-05-06 21:50:00,82.933,82.934,82.929,82.934,11200000.0
2008-05-06 21:51:00,82.94,82.949,82.855,82.94,12800000.0
2008-05-06 21:52:00,82.934,82.934,82.916,82.916,11200000.0
2008-05-06 21:53:00,82.917,82.917,82.891,82.891,17600000.0
2008-05-06 21:54:00,82.893,82.899,82.885,82.885,14400000.0
2008-05-06 21:55:00,82.891,82.891,82.863,82.863,17600000.0
2008-05-06 21:56:00,82.877,82.892,82.877,82.892,12800000.0
2008-05-06 21:57:00,82.88,82.898,82.88,82.898,6400000.0
2008-05-06 21:58:00,82.907,82.925,82.906,82.906,16000000.0
2008-05-06 21:59:00,82.907,82.926,82.907,82.913,14400000.0
2008-05-06 22:00:00,82.919,82.926,82.905,82.918,12800000.0
2008-05-06 22:01:00,82.921,82.921,82.911,82.921,12200000.0
2008-05-06 22:02:00,82.926,82.933,82.926,82.93,12200000.0
2008-05-06 22:03:00,82.925,82.935,82.915,82.935,11200000.0
2008-05-06 22:04:00,82.938,82.969,82.892,82.892,11200000.0
2008-05-06 22:05:00,82.925,82.94,82.925,82.94,12800000.0
2008-05-06 22:06:00,82.952,82.963,82.932,82.932,17000000.0
2008-05-06 22:07:00,82.945,82.954,82.943,82.953,12800000.0
2008-05-06 22:08:00,82.955,82.963,82.953,82.963,11200000.0
2008-05-06 22:09:00,82.963,82.978,82.963,82.978,11200000.0
2008-05-06 22:10:00,82.98,82.994,82.98,82.982,17600000.0
2008-05-06 22:11:00,82.987,82.987,82.981,82.981,14400000.0
2008-05-06 22:12:00,82.974,82.978,82.955,82.963,11200000.0
2008-05-06 22:13:00,82.958,82.963,82.955,82.96,8000000.0
2008-05-06 22:14:00,82.961,82.967,82.96,82.96,16000000.0
2008-05-06 22:15:00,82.963,82.975,82.963,82.969,16400000.0
2008-05-06 22:16:00,82.959,82.962,82.955,82.962,12800000.0
2008-05-06 22:17:00,82.962,82.966,82.939,82.939,10600000.0
2008-05-06 22:18:00,82.937,82.948,82.937,82.948,12800000.0
2008-05-06 22:19:00,82.952,82.962,82.947,82.959,14400000.0
2008-05-06 22:20:00,82.948,82.977,82.948,82.955,11200000.0
2008-05-06 22:21:00,82.956,82.958,82.942,82.958,12800000.0
2008-05-06 22:22:00,82.95,82.953,82.95,82.953,11200000.0
2008-05-06 22:23:00,82.957,82.958,82.947,82.957,12800000.0
2008-05-06 22:24:00,82.96,82.968,82.96,82.963,12800000.0
2008-05-06 22:25:00,82.97,82.98,82.958,82.98,9600000.0
2008-05-06 22:26:00,82.975,82.975,82.957,82.962,11200000.0
2008-05-06 22:27:00,82.972,82.988,82.969,82.976,16000000.0
2008-05-06 22:28:00,82.981,82.981,82.963,82.963,17600000.0
2008-05-06 22:29:00,82.976,82.98,82.974,82.974,6800000.0
2008-05-06 22:30:00,82.969,82.969,82.957,82.957,12800000.0
2008-05-06 22:31:00,82.965,82.965,82.92,82.92,11200000.0
2008-05-06 22:32:00,82.905,82.923,82.905,82.916,12800000.0
2008-05-06 22:33:00,82.908,82.908,82.891,82.907,13200000.0
2008-05-06 22:34:00,82.907,82.907,82.89,82.901,12800000.0
2008-05-06 22:35:00,82.9,82.907,82.899,82.906,12800000.0
2008-05-06 22:36:00,82.903,82.914,82.903,82.914,12800000.0
2008-05-06 22:37:00,82.918,82.918,82.907,82.909,11200000.0
2008-05-06 22:38:00,82.909,82.909,82.894,82.905,17600000.0
2008-05-06 22:39:00,82.906,82.916,82.906,82.916,11200000.0
2008-05-06 22:40:00,82.908,82.918,82.908,82.91,15400000.0
2008-05-06 22:41:00,82.917,82.917,82.913,82.917,13200000.0
2008-05-06 22:42:00,82.92,82.92,82.908,82.908,11200000.0
2008-05-06 22:43:00,82.907,82.915,82.907,82.911,11200000.0
2008-05-06 22:44:00,82.915,82.918,82.886,82.892,15400000.0
2008-05-06 22:45:00,82.865,82.878,82.865,82.878,14400000.0
2008-05-06 22:46:00,82.859,82.859,82.832,82.832,12800000.0
2008-05-06 22:47:00,82.816,82.847,82.816,82.835,12800000.0
2008-05-06 22:48:00,82.84,82.857,82.838,82.843,12800000.0
2008-05-06 22:49:00,82.858,82.865,82.855,82.862,11600000.0
2008-05-06 22:50:00,82.842,82.847,82.837,82.847,13800000.0
2008-05-06 22:51:00,82.861,82.861,82.849,82.856,12800000.0
2008-05-06 22:52:00,82.852,82.861,82.836,82.852,14400000.0
2008-05-06 22:53:00,82.856,82.858,82.847,82.853,11200000.0
2008-05-06 22:54:00,82.851,82.863,82.85,82.861,11200000.0
2008-05-06 22:55:00,82.87,82.871,82.863,82.871,12800000.0
2008-05-06 22:56:00,82.878,82.899,82.878,82.88,12800000.0
2008-05-06 22:57:00,82.863,82.886,82.863,82.886,11200000.0
2008-05-06 22:58:00,82.893,82.898,82.888,82.896,14400000.0
2008-05-06 22:59:00,82.898,82.899,82.882,82.892,10600000.0
2008-05-06 23:00:00,82.87,82.886,82.87,82.886,12800000.0
2008-05-06 23:01:00,82.866,82.866,82.714,82.714,12800000.0
2008-05-06 23:02:00,82.769,82.806,82.769,82.796,12800000.0
2008-05-06 23:03:00,82.788,82.788,82.753,82.754,12800000.0
2008-05-06 23:04:00,82.771,82.771,82.754,82.754,11600000.0
2008-05-06 23:05:00,82.746,82.753,82.719,82.719,11200000.0
2008-05-06 23:06:00,82.721,82.731,82.721,82.724,17600000.0
2008-05-06 23:07:00,82.727,82.76,82.727,82.76,13200000.0
2008-05-06 23:08:00,82.759,82.763,82.758,82.758,10600000.0
2008-05-06 23:09:00,82.757,82.781,82.757,82.781,11200000.0
2008-05-06 23:10:00,82.823,82.858,82.823,82.851,11200000.0
2008-05-06 23:11:00,82.871,82.88,82.845,82.845,17600000.0
2008-05-06 23:12:00,82.816,82.843,82.816,82.843,14400000.0
2008-05-06 23:13:00,82.858,82.858,82.848,82.85,14400000.0
2008-05-06 23:14:00,82.787,82.798,82.77,82.798,17600000.0
2008-05-06 23:15:00,82.803,82.812,82.803,82.812,12800000.0
2008-05-06 23:16:00,82.812,82.822,82.798,82.822,12800000.0
2008-05-06 23:17:00,82.827,82.844,82.827,82.844,17600000.0
2008-05-06 23:18:00,82.821,82.821,82.792,82.799,11200000.0
2008-05-06 23:19:00,82.794,82.796,82.784,82.787,12800000.0
2008-05-06 23:20:00,82.792,82.798,82.762,82.762,13200000.0
2008-05-06 23:21:00,82.764,82.785,82.764,82.771,12800000.0
2008-05-06 23:22:00,82.77,82.775,82.763,82.775,12800000.0
2008-05-06 23:23:00,82.76,82.76,82.754,82.754,4800000.0
2008-05-06 23:24:00,82.733,82.742,82.733,82.738,12800000.0
2008-05-06 23:25:00,82.73,82.73,82.634,82.729,11200000.0
2008-05-06 23:26:00,82.733,82.733,82.721,82.721,16000000.0
2008-05-06 23:27:00,82.701,82.702,82.688,82.695,16000000.0
2008-05-06 23:28:00,82.712,82.716,82.703,82.716,12800000.0
2008-05-06 23:29:00,82.694,82.698,82.689,82.69,11200000.0
2008-05-06 23:30:00,82.713,82.713,82.706,82.707,13200000.0
2008-05-06 23:31:00,82.702,82.71,82.702,82.706,11600000.0
2008-05-06 23:32:00,82.708,82.708,82.69,82.696,17600000.0
2008-05-06 23:33:00,82.697,82.697,82.691,82.691,4800000.0
2008-05-06 23:34:00,82.704,82.711,82.699,82.71,14400000.0
2008-05-06 23:35:00,82.715,82.715,82.711,82.711,3200000.0
2008-05-06 23:36:00,82.681,82.705,82.681,82.705,12800000.0
2008-05-06 23:37:00,82.716,82.726,82.702,82.722,16000000.0
2008-05-06 23:38:00,82.699,82.717,82.699,82.717,10600000.0
2008-05-06 23:39:00,82.715,82.718,82.626,82.714,11200000.0
2008-05-06 23:40:00,82.719,82.719,82.695,82.708,12800000.0
2008-05-06 23:41:00,82.711,82.711,82.697,82.697,12800000.0
2008-05-06 23:42:00,82.699,82.699,82.69,82.69,14200000.0
2008-05-06 23:43:00,82.684,82.698,82.684,82.698,11200000.0
2008-05-06 23:44:00,82.697,82.708,82.697,82.701,12800000.0
2008-05-06 23:45:00,82.697,82.715,82.697,82.703,16000000.0
2008-05-06 23:46:00,82.694,82.699,82.693,82.699,10600000.0
2008-05-06 23:47:00,82.7,82.708,82.7,82.708,12800000.0
2008-05-06 23:48:00,82.722,82.724,82.711,82.711,12800000.0
2008-05-06 23:49:00,82.71,82.71,82.697,82.701,17000000.0
2008-05-06 23:50:00,82.702,82.725,82.702,82.715,11200000.0
2008-05-06 23:51:00,82.606,82.731,82.606,82.731,11600000.0
2008-05-06 23:52:00,82.71,82.723,82.71,82.715,14400000.0
2008-05-06 23:53:00,82.726,82.73,82.721,82.729,14400000.0
2008-05-06 23:54:00,82.73,82.73,82.723,82.728,11200000.0
2008-05-06 23:55:00,82.73,82.733,82.725,82.725,12800000.0
2008-05-06 23:56:00,82.729,82.751,82.714,82.751,12800000.0
2008-05-06 23:57:00,82.754,82.754,82.736,82.742,12800000.0
2008-05-06 23:58:00,82.738,82.738,82.712,82.712,11200000.0
2008-05-06 23:59:00,82.714,82.722,82.704,82.713,14400000.0
2008-05-07 00:00:00,82.711,82.718,82.703,82.717,12800000.0
2008-05-07 00:01:00,82.719,82.719,82.707,82.71,11200000.0
2008-05-07 00:02:00,82.706,82.717,82.705,82.706,12800000.0
2008-05-07 00:03:00,82.724,82.761,82.722,82.761,11600000.0
2008-05-07 00:04:00,82.786,82.822,82.777,82.822,13800000.0
2008-05-07 00:05:00,82.821,82.827,82.807,82.816,12200000.0
2008-05-07 00:06:00,82.81,82.837,82.803,82.803,11200000.0
2008-05-07 00:07:00,82.809,82.818,82.791,82.796,12800000.0
2008-05-07 00:08:00,82.792,82.799,82.789,82.792,12800000.0
2008-05-07 00:09:00,82.798,82.798,82.773,82.777,12800000.0
2008-05-07 00:10:00,82.801,82.806,82.795,82.8,13200000.0
2008-05-07 00:11:00,82.794,82.794,82.788,82.788,11200000.0
2008-05-07 00:12:00,82.786,82.803,82.786,82.803,11200000.0
2008-05-07 00:13:00,82.803,82.803,82.785,82.785,17600000.0
2008-05-07 00:14:00,82.789,82.797,82.789,82.796,11200000.0
2008-05-07 00:15:00,82.769,82.792,82.769,82.783,11200000.0
2008-05-07 00:16:00,82.792,82.798,82.779,82.798,11200000.0
2008-05-07 00:17:00,82.776,82.777,82.768,82.768,12800000.0
2008-05-07 00:18:00,82.757,82.765,82.757,82.763,10600000.0
2008-05-07 00:19:00,82.786,82.789,82.786,82.787,11200000.0
2008-05-07 00:20:00,82.775,82.783,82.717,82.774,14400000.0
2008-05-07 00:21:00,82.777,82.781,82.772,82.772,11200000.0
2008-05-07 00:22:00,82.738,82.772,82.738,82.765,17600000.0
2008-05-07 00:23:00,82.765,82.776,82.765,82.766,12800000.0
2008-05-07 00:24:00,82.764,82.773,82.76,82.773,17600000.0
2008-05-07 00:25:00,82.782,82.782,82.764,82.771,11200000.0
2008-05-07 00:26:00,82.755,82.782,82.755,82.771,11200000.0
2008-05-07 00:27:00,82.776,82.78,82.775,82.78,12800000.0
2008-05-07 00:28:00,82.777,82.777,82.769,82.769,12800000.0
2008-05-07 00:29:00,82.775,82.783,82.775,82.783,14400000.0
2008-05-07 00:30:00,82.779,82.779,82.766,82.766,12800000.0
2008-05-07 00:31:00,82.78,82.782,82.777,82.777,14400000.0
2008-05-07 00:32:00,82.776,82.795,82.776,82.795,14400000.0
2008-05-07 00:33:00,82.817,82.817,82.796,82.808,11200000.0
2008-05-07 00:34:00,82.809,82.818,82.809,82.809,17600000.0
2008-05-07 00:35:00,82.81,82.816,82.808,82.816,10600000.0
2008-05-07 00:36:00,82.815,82.821,82.815,82.82,12800000.0
2008-05-07 00:37:00,82.817,82.817,82.803,82.805,11200000.0
2008-05-07 00:38:00,82.818,82.824,82.808,82.808,14400000.0
2008-05-07 00:39:00,82.805,82.821,82.804,82.821,11200000.0
2008-05-07 00:40:00,82.803,82.821,82.803,82.82,12800000.0
2008-05-07 00:41:00,82.802,82.819,82.802,82.808,11200000.0
2008-05-07 00:42:00,82.815,82.815,82.798,82.808,11200000.0
2008-05-07 00:43:00,82.804,82.814,82.803,82.803,13200000.0
2008-05-07 00:44:00,82.77,82.805,82.77,82.805,17600000.0
2008-05-07 00:45:00,82.807,82.815,82.8,82.815,16000000.0
2008-05-07 00:46:00,82.8,82.8,82.792,82.798,16000000.0
2008-05-07 00:47:00,82.802,82.802,82.793,82.797,11200000.0
2008-05-07 00:48:00,82.792,82.794,82.785,82.785,11200000.0
2008-05-07 00:49:00,82.789,82.8,82.778,82.8,16000000.0
2008-05-07 00:50:00,82.778,82.787,82.778,82.787,11200000.0
2008-05-07 00:51:00,82.788,82.788,82.774,82.782,11200000.0
2008-05-07 00:52:00,82.777,82.791,82.777,82.785,14400000.0
2008-05-07 00:53:00,82.782,82.782,82.768,82.775,16000000.0
2008-05-07 00:54:00,82.78,82.78,82.768,82.768,16000000.0
2008-05-07 00:55:00,82.778,82.79,82.777,82.786,11200000.0
2008-05-07 00:56:00,82.776,82.782,82.773,82.779,14400000.0
2008-05-07 00:57:00,82.778,82.788,82.773,82.773,17000000.0
2008-05-07 00:58:00,82.777,82.777,82.761,82.761,11200000.0
2008-05-07 00:59:00,82.765,82.765,82.753,82.753,12800000.0
2008-05-07 01:00:00,82.765,82.77,82.765,82.77,3200000.0
2008-05-07 01:01:00,82.78,82.791,82.772,82.787,18000000.0
2008-05-07 01:02:00,82.778,82.789,82.773,82.789,11200000.0
2008-05-07 01:03:00,82.777,82.785,82.766,82.766,11200000.0
2008-05-07 01:04:00,82.805,82.819,82.805,82.819,11600000.0
2008-05-07 01:05:00,82.813,82.829,82.813,82.829,12800000.0
2008-05-07 01:06:00,82.827,82.834,82.815,82.816,11200000.0
2008-05-07 01:07:00,82.812,82.824,82.807,82.823,11200000.0
2008-05-07 01:08:00,82.816,82.821,82.803,82.821,11200000.0
2008-05-07 01:09:00,82.818,82.818,82.8,82.816,12800000.0
2008-05-07 01:10:00,82.816,82.817,82.807,82.811,17600000.0
2008-05-07 01:11:00,82.721,82.81,82.721,82.805,11200000.0
2008-05-07 01:12:00,82.84,82.843,82.831,82.836,12800000.0
2008-05-07 01:13:00,82.837,82.837,82.821,82.821,10600000.0
2008-05-07 01:14:00,82.84,82.843,82.838,82.839,11200000.0
2008-05-07 01:15:00,82.842,82.842,82.829,82.836,11200000.0
2008-05-07 01:16:00,82.842,82.846,82.837,82.842,11200000.0
2008-05-07 01:17:00,82.84,82.843,82.829,82.84,11200000.0
2008-05-07 01:18:00,82.824,82.842,82.824,82.84,11200000.0
2008-05-07 01:19:00,82.836,82.843,82.831,82.839,16000000.0
2008-05-07 01:20:00,82.857,82.881,82.857,82.881,16000000.0
2008-05-07 01:21:00,82.885,82.889,82.876,82.889,17600000.0
2008-05-07 01:22:00,82.875,82.884,82.869,82.88,13200000.0
2008-05-07 01:23:00,82.863,82.866,82.848,82.848,12800000.0
2008-05-07 01:24:00,82.829,82.848,82.829,82.842,13200000.0
2008-05-07 01:25:00,82.847,82.85,82.839,82.839,14400000.0
2008-05-07 01:26:00,82.844,82.849,82.837,82.848,11200000.0
2008-05-07 01:27:00,82.844,82.857,82.844,82.851,11200000.0
2008-05-07 01:28:00,82.827,82.833,82.818,82.83,17600000.0
2008-05-07 01:29:00,82.853,82.858,82.848,82.848,12800000.0
2008-05-07 01:30:00,82.847,82.854,82.842,82.848,11200000.0
2008-05-07 01:31:00,82.837,82.838,82.828,82.832,12800000.0
2008-05-07 01:32:00,82.848,82.857,82.848,82.857,11200000.0
2008-05-07 01:33:00,82.844,82.848,82.826,82.828,12800000.0
2008-05-07 01:34:00,82.841,82.851,82.841,82.85,17600000.0
2008-05-07 01:35:00,82.85,82.855,82.844,82.85,11200000.0
2008-05-07 01:36:00,82.85,82.861,82.85,82.857,12800000.0
2008-05-07 01:37:00,82.861,82.872,82.861,82.864,14400000.0
2008-05-07 01:38:00,82.869,82.88,82.867,82.879,17600000.0
2008-05-07 01:39:00,82.882,82.882,82.788,82.875,12800000.0
2008-05-07 01:40:00,82.882,82.889,82.875,82.88,13200000.0
2008-05-07 01:41:00,82.893,82.893,82.876,82.876,12800000.0
2008-05-07 01:42:00,82.855,82.877,82.855,82.877,11200000.0
2008-05-07 01:43:00,82.878,82.88,82.865,82.865,11600000.0
2008-05-07 01:44:00,82.865,82.873,82.858,82.87,11200000.0
2008-05-07 01:45:00,82.884,82.887,82.883,82.887,11200000.0
2008-05-07 01:46:00,82.883,82.885,82.868,82.868,11200000.0
2008-05-07 01:47:00,82.87,82.879,82.858,82.869,17600000.0
2008-05-07 01:48:00,82.854,82.855,82.838,82.838,12800000.0
2008-05-07 01:49:00,82.843,82.847,82.837,82.847,16000000.0
2008-05-07 01:50:00,82.848,82.848,82.838,82.845,16000000.0
2008-05-07 01:51:00,82.829,82.843,82.825,82.838,17600000.0
2008-05-07 01:52:00,82.83,82.83,82.812,82.817,12800000.0
2008-05-07 01:53:00,82.817,82.824,82.81,82.81,13800000.0
2008-05-07 01:54:00,82.808,82.823,82.806,82.81,12800000.0
2008-05-07 01:55:00,82.797,82.808,82.793,82.803,11200000.0
2008-05-07 01:56:00,82.815,82.826,82.811,82.822,16000000.0
2008-05-07 01:57:00,82.832,82.839,82.831,82.831,11200000.0
2008-05-07 01:58:00,82.836,82.836,82.823,82.829,17600000.0
2008-05-07 01:59:00,82.826,82.838,82.824,82.838,12200000.0
2008-05-07 02:00:00,82.839,82.843,82.83,82.83,9600000.0
2008-05-07 02:01:00,82.826,82.826,82.813,82.814,11200000.0
2008-05-07 02:02:00,82.754,82.773,82.754,82.773,19200000.0
2008-05-07 02:03:00,82.78,82.78,82.771,82.771,13200000.0
2008-05-07 02:04:00,82.775,82.794,82.775,82.794,14400000.0
2008-05-07 02:05:00,82.792,82.792,82.785,82.789,13200000.0
2008-05-07 02:06:00,82.781,82.781,82.769,82.769,8000000.0
2008-05-07 02:07:00,82.777,82.793,82.777,82.788,19600000.0
2008-05-07 02:08:00,82.795,82.8,82.787,82.787,17600000.0
2008-05-07 02:09:00,82.785,82.785,82.777,82.785,14400000.0
2008-05-07 02:10:00,82.785,82.787,82.767,82.767,12800000.0
2008-05-07 02:11:00,82.767,82.767,82.744,82.755,12800000.0
2008-05-07 02:12:00,82.744,82.773,82.739,82.773,12800000.0
2008-05-07 02:13:00,82.794,82.807,82.794,82.794,16400000.0
2008-05-07 02:14:00,82.817,82.817,82.794,82.794,12800000.0
2008-05-07 02:15:00,82.797,82.801,82.796,82.798,12800000.0
2008-05-07 02:16:00,82.779,82.79,82.778,82.79,8000000.0
2008-05-07 02:17:00,82.786,82.786,82.778,82.778,10600000.0
2008-05-07 02:18:00,82.782,82.785,82.774,82.785,12800000.0
2008-05-07 02:19:00,82.774,82.792,82.774,82.792,11200000.0
2008-05-07 02:20:00,82.787,82.803,82.787,82.803,14400000.0
2008-05-07 02:21:00,82.804,82.804,82.78,82.789,17600000.0
2008-05-07 02:22:00,82.784,82.784,82.765,82.769,12800000.0
2008-05-07 02:23:00,82.769,82.78,82.769,82.78,10600000.0
2008-05-07 02:24:00,82.729,82.765,82.729,82.765,11200000.0
2008-05-07 02:25:00,82.787,82.799,82.787,82.794,24000000.0
2008-05-07 02:26:00,82.79,82.795,82.783,82.783,10600000.0
2008-05-07 02:27:00,82.78,82.789,82.773,82.789,12800000.0
2008-05-07 02:28:00,82.786,82.808,82.786,82.808,11200000.0
2008-05-07 02:29:00,82.823,82.845,82.823,82.842,11200000.0
2008-05-07 02:30:00,82.836,82.836,82.812,82.812,16400000.0
2008-05-07 02:31:00,82.831,82.838,82.829,82.838,14400000.0
2008-05-07 02:32:00,82.812,82.847,82.812,82.84,15400000.0
2008-05-07 02:33:00,82.845,82.864,82.845,82.864,11200000.0
2008-05-07 02:34:00,82.858,82.858,82.851,82.851,11200000.0
2008-05-07 02:35:00,82.836,82.847,82.836,82.842,12800000.0
2008-05-07 02:36:00,82.845,82.853,82.845,82.846,11200000.0
2008-05-07 02:37:00,82.838,82.838,82.823,82.828,12800000.0
2008-05-07 02:38:00,82.835,82.85,82.834,82.834,11200000.0
2008-05-07 02:39:00,82.841,82.856,82.841,82.855,11200000.0
2008-05-07 02:40:00,82.882,82.883,82.875,82.883,11200000.0
2008-05-07 02:41:00,82.885,82.905,82.885,82.905,12800000.0
2008-05-07 02:42:00,82.906,82.909,82.896,82.896,12800000.0
2008-05-07 02:43:00,82.887,82.896,82.887,82.896,25600000.0
2008-05-07 02:44:00,82.886,82.889,82.884,82.884,17600000.0
2008-05-07 02:45:00,82.88,82.9,82.879,82.9,16000000.0
2008-05-07 02:46:00,82.895,82.915,82.895,82.915,17600000.0
2008-05-07 02:47:00,82.914,82.92,82.909,82.92,16000000.0
2008-05-07 02:48:00,82.92,82.92,82.89,82.89,11200000.0
2008-05-07 02:49:00,82.875,82.875,82.861,82.868,16000000.0
2008-05-07 02:50:00,82.878,82.878,82.842,82.842,16000000.0
2008-05-07 02:51:00,82.817,82.825,82.812,82.822,16000000.0
2008-05-07 02:52:00,82.833,82.833,82.823,82.824,10600000.0
2008-05-07 02:53:00,82.813,82.82,82.754,82.82,12800000.0
2008-05-07 02:54:00,82.799,82.799,82.781,82.781,12800000.0
2008-05-07 02:55:00,82.761,82.783,82.761,82.783,12800000.0
2008-05-07 02:56:00,82.78,82.786,82.776,82.786,22400000.0
2008-05-07 02:57:00,82.793,82.793,82.782,82.782,11200000.0
2008-05-07 02:58:00,82.785,82.785,82.769,82.775,9600000.0
2008-05-07 02:59:00,82.753,82.754,82.718,82.737,16000000.0
2008-05-07 03:00:00,82.76,82.771,82.76,82.762,11200000.0
2008-05-07 03:01:00,82.772,82.772,82.761,82.763,12800000.0
2008-05-07 03:02:00,82.743,82.766,82.743,82.764,12800000.0
2008-05-07 03:03:00,82.76,82.763,82.745,82.757,12800000.0
2008-05-07 03:04:00,82.751,82.762,82.748,82.757,28200000.0
2008-05-07 03:05:00,82.765,82.765,82.754,82.754,17600000.0
2008-05-07 03:06:00,82.761,82.784,82.759,82.772,17600000.0
2008-05-07 03:07:00,82.768,82.783,82.768,82.778,11200000.0
2008-05-07 03:08:00,82.774,82.783,82.768,82.78,17600000.0
2008-05-07 03:09:00,82.783,82.789,82.768,82.789,14400000.0
2008-05-07 03:10:00,82.776,82.785,82.776,82.785,15400000.0
2008-05-07 03:11:00,82.767,82.779,82.767,82.779,12800000.0
2008-05-07 03:12:00,82.779,82.788,82.774,82.784,12800000.0
2008-05-07 03:13:00,82.794,82.807,82.794,82.806,14400000.0
2008-05-07 03:14:00,82.807,82.807,82.795,82.799,11200000.0
2008-05-07 03:15:00,82.804,82.813,82.789,82.811,17000000.0
2008-05-07 03:16:00,82.802,82.802,82.775,82.775,11200000.0
2008-05-07 03:17:00,82.79,82.799,82.781,82.781,12800000.0
2008-05-07 03:18:00,82.785,82.795,82.784,82.786,12200000.0
2008-05-07 03:19:00,82.78,82.78,82.769,82.77,15400000.0
2008-05-07 03:20:00,82.776,82.777,82.765,82.765,9600000.0
2008-05-07 03:21:00,82.765,82.77,82.762,82.765,11200000.0
2008-05-07 03:22:00,82.762,82.773,82.762,82.767,12800000.0
2008-05-07 03:23:00,82.758,82.764,82.753,82.759,17600000.0
2008-05-07 03:24:00,82.755,82.766,82.753,82.766,11200000.0
2008-05-07 03:25:00,82.767,82.773,82.76,82.763,19600000.0
2008-05-07 03:26:00,82.755,82.755,82.741,82.741,12800000.0
2008-05-07 03:27:00,82.74,82.747,82.731,82.741,12800000.0
2008-05-07 03:28:00,82.747,82.747,82.738,82.743,11200000.0
2008-05-07 03:29:00,82.74,82.74,82.716,82.716,11200000.0
2008-05-07 03:30:00,82.725,82.742,82.725,82.742,12800000.0
2008-05-07 03:31:00,82.728,82.733,82.72,82.72,32400000.0
2008-05-07 03:32:00,82.746,82.752,82.735,82.735,17400000.0
2008-05-07 03:33:00,82.74,82.747,82.74,82.746,13200000.0
2008-05-07 03:34:00,82.754,82.777,82.754,82.777,12800000.0
2008-05-07 03:35:00,82.792,82.814,82.784,82.814,14400000.0
2008-05-07 03:36:00,82.815,82.82,82.813,82.814,11200000.0
2008-05-07 03:37:00,82.797,82.829,82.797,82.816,17600000.0
2008-05-07 03:38:00,82.827,82.827,82.818,82.821,13200000.0
2008-05-07 03:39:00,82.782,82.795,82.775,82.795,17600000.0
2008-05-07 03:40:00,82.792,82.792,82.772,82.772,12200000.0
2008-05-07 03:41:00,82.782,82.782,82.772,82.776,12800000.0
2008-05-07 03:42:00,82.739,82.764,82.739,82.745,17600000.0
2008-05-07 03:43:00,82.766,82.77,82.761,82.77,14400000.0
2008-05-07 03:44:00,82.766,82.766,82.759,82.759,28200000.0
2008-05-07 03:45:00,82.767,82.776,82.767,82.771,14400000.0
2008-05-07 03:46:00,82.772,82.776,82.771,82.771,12800000.0
2008-05-07 03:47:00,82.744,82.75,82.744,82.748,13200000.0
2008-05-07 03:48:00,82.749,82.751,82.74,82.746,16000000.0
2008-05-07 03:49:00,82.766,82.766,82.745,82.745,12800000.0
2008-05-07 03:50:00,82.74,82.744,82.733,82.736,12800000.0
2008-05-07 03:51:00,82.733,82.734,82.721,82.721,12800000.0
2008-05-07 03:52:00,82.74,82.742,82.736,82.74,12800000.0
2008-05-07 03:53:00,82.718,82.739,82.718,82.739,11200000.0
2008-05-07 03:54:00,82.724,82.727,82.707,82.722,11200000.0
2008-05-07 03:55:00,82.729,82.729,82.702,82.702,11200000.0
2008-05-07 03:56:00,82.705,82.711,82.699,82.711,12800000.0
2008-05-07 03:57:00,82.706,82.715,82.681,82.715,11200000.0
2008-05-07 03:58:00,82.719,82.725,82.717,82.723,12200000.0
2008-05-07 03:59:00,82.722,82.727,82.716,82.717,18000000.0
2008-05-07 04:00:00,82.72,82.72,82.711,82.716,12800000.0
2008-05-07 04:01:00,82.724,82.731,82.71,82.731,11200000.0
2008-05-07 04:02:00,82.726,82.729,82.715,82.729,12800000.0
2008-05-07 04:03:00,82.641,82.737,82.641,82.737,11600000.0
2008-05-07 04:04:00,82.734,82.734,82.728,82.732,6400000.0
2008-05-07 04:05:00,82.735,82.735,82.695,82.718,14400000.0
2008-05-07 04:06:00,82.723,82.732,82.723,82.728,9600000.0
2008-05-07 04:07:00,82.735,82.743,82.731,82.738,12800000.0
2008-05-07 04:08:00,82.75,82.756,82.737,82.756,12800000.0
2008-05-07 04:09:00,82.76,82.762,82.75,82.756,11200000.0
2008-05-07 04:10:00,82.747,82.749,82.736,82.746,16000000.0
2008-05-07 04:11:00,82.744,82.751,82.73,82.73,8000000.0
2008-05-07 04:12:00,82.753,82.764,82.753,82.763,12800000.0
2008-05-07 04:13:00,82.746,82.757,82.742,82.748,17600000.0
2008-05-07 04:14:00,82.757,82.763,82.747,82.762,11200000.0
2008-05-07 04:15:00,82.776,82.776,82.768,82.773,16000000.0
2008-05-07 04:16:00,82.783,82.788,82.776,82.786,14400000.0
2008-05-07 04:17:00,82.786,82.798,82.786,82.795,17600000.0
2008-05-07 04:18:00,82.798,82.798,82.776,82.776,12800000.0
2008-05-07 04:19:00,82.771,82.782,82.763,82.778,35200000.0
2008-05-07 04:20:00,82.783,82.783,82.781,82.781,3200000.0
2008-05-07 04:21:00,82.761,82.764,82.735,82.735,11600000.0
2008-05-07 04:22:00,82.762,82.776,82.76,82.776,12200000.0
2008-05-07 04:23:00,82.777,82.779,82.771,82.775,12800000.0
2008-05-07 04:24:00,82.778,82.778,82.769,82.773,16000000.0
2008-05-07 04:25:00,82.764,82.765,82.757,82.765,16000000.0
2008-05-07 04:26:00,82.78,82.791,82.78,82.784,12800000.0
2008-05-07 04:27:00,82.778,82.784,82.773,82.773,17600000.0
2008-05-07 04:28:00,82.774,82.781,82.762,82.762,12800000.0
2008-05-07 04:29:00,82.75,82.76,82.75,82.75,16000000.0
2008-05-07 04:30:00,82.757,82.765,82.753,82.755,11200000.0
2008-05-07 04:31:00,82.759,82.759,82.747,82.747,12800000.0
2008-05-07 04:32:00,82.752,82.758,82.75,82.758,17600000.0
2008-05-07 04:33:00,82.765,82.767,82.76,82.766,13200000.0
2008-05-07 04:34:00,82.753,82.759,82.742,82.747,14400000.0
2008-05-07 04:35:00,82.753,82.753,82.738,82.738,11200000.0
2008-05-07 04:36:00,82.768,82.768,82.76,82.761,11200000.0
2008-05-07 04:37:00,82.752,82.758,82.75,82.758,12800000.0
2008-05-07 04:38:00,82.758,82.77,82.753,82.753,16000000.0
2008-05-07 04:39:00,82.766,82.77,82.751,82.76,14400000.0
2008-05-07 04:40:00,82.746,82.759,82.746,82.759,12800000.0
2008-05-07 04:41:00,82.728,82.728,82.712,82.712,11200000.0
2008-05-07 04:42:00,82.748,82.75,82.745,82.745,11200000.0
2008-05-07 04:43:00,82.724,82.733,82.718,82.728,17600000.0
2008-05-07 04:44:00,82.702,82.721,82.702,82.714,8000000.0
2008-05-07 04:45:00,82.725,82.726,82.711,82.726,8000000.0
2008-05-07 04:46:00,82.742,82.742,82.714,82.714,12800000.0
2008-05-07 04:47:00,82.692,82.692,82.673,82.673,16000000.0
2008-05-07 04:48:00,82.656,82.662,82.645,82.662,11200000.0
2008-05-07 04:49:00,82.649,82.676,82.649,82.676,12800000.0
2008-05-07 04:50:00,82.666,82.668,82.644,82.647,17600000.0
2008-05-07 04:51:00,82.639,82.639,82.613,82.613,16400000.0
2008-05-07 04:52:00,82.623,82.647,82.623,82.646,12800000.0
2008-05-07 04:53:00,82.646,82.646,82.639,82.639,12800000.0
2008-05-07 04:54:00,82.618,82.629,82.616,82.616,33600000.0
2008-05-07 04:55:00,82.641,82.646,82.638,82.639,11200000.0
2008-05-07 04:56:00,82.644,82.651,82.637,82.637,16000000.0
2008-05-07 04:57:00,82.637,82.652,82.637,82.646,18000000.0
2008-05-07 04:58:00,82.649,82.652,82.644,82.648,14400000.0
2008-05-07 04:59:00,82.628,82.636,82.622,82.634,17600000.0
2008-05-07 05:00:00,82.632,82.651,82.632,82.651,17600000.0
2008-05-07 05:01:00,82.648,82.651,82.635,82.646,14400000.0
2008-05-07 05:02:00,82.658,82.659,82.644,82.644,17600000.0
2008-05-07 05:03:00,82.649,82.657,82.648,82.657,17600000.0
2008-05-07 05:04:00,82.675,82.68,82.67,82.673,12800000.0
2008-05-07 05:05:00,82.678,82.678,82.661,82.661,12800000.0
2008-05-07 05:06:00,82.664,82.67,82.664,82.669,11200000.0
2008-05-07 05:07:00,82.666,82.666,82.648,82.654,11200000.0
2008-05-07 05:08:00,82.667,82.667,82.653,82.653,11200000.0
2008-05-07 05:09:00,82.647,82.647,82.631,82.638,11200000.0
2008-05-07 05:10:00,82.64,82.645,82.64,82.645,12800000.0
2008-05-07 05:11:00,82.652,82.652,82.646,82.646,11200000.0
2008-05-07 05:12:00,82.61,82.635,82.61,82.61,17600000.0
2008-05-07 05:13:00,82.647,82.65,82.634,82.65,11200000.0
2008-05-07 05:14:00,82.647,82.653,82.642,82.646,16000000.0
2008-05-07 05:15:00,82.644,82.646,82.634,82.637,12800000.0
2008-05-07 05:16:00,82.632,82.632,82.615,82.624,16000000.0
2008-05-07 05:17:00,82.628,82.628,82.611,82.614,8000000.0
2008-05-07 05:18:00,82.612,82.612,82.603,82.606,11200000.0
2008-05-07 05:19:00,82.63,82.64,82.628,82.635,17600000.0
2008-05-07 05:20:00,82.644,82.644,82.628,82.628,12800000.0
2008-05-07 05:21:00,82.627,82.627,82.612,82.615,18000000.0
2008-05-07 05:22:00,82.605,82.618,82.605,82.613,25600000.0
2008-05-07 05:23:00,82.616,82.623,82.605,82.611,43200000.0
2008-05-07 05:24:00,82.636,82.636,82.623,82.625,13200000.0
2008-05-07 05:25:00,82.63,82.63,82.614,82.625,12800000.0
2008-05-07 05:26:00,82.619,82.63,82.619,82.623,11200000.0
2008-05-07 05:27:00,82.615,82.629,82.611,82.629,12800000.0
2008-05-07 05:28:00,82.624,82.646,82.624,82.646,11200000.0
2008-05-07 05:29:00,82.655,82.658,82.649,82.654,17600000.0
2008-05-07 05:30:00,82.65,82.651,82.64,82.644,16000000.0
2008-05-07 05:31:00,82.625,82.649,82.62,82.647,11200000.0
2008-05-07 05:32:00,82.617,82.639,82.617,82.637,12800000.0
2008-05-07 05:33:00,82.652,82.665,82.649,82.649,11200000.0
2008-05-07 05:34:00,82.642,82.642,82.626,82.63,16000000.0
2008-05-07 05:35:00,82.627,82.631,82.626,82.626,11200000.0
2008-05-07 05:36:00,82.631,82.645,82.63,82.635,12800000.0
2008-05-07 05:37:00,82.637,82.646,82.637,82.643,12800000.0
2008-05-07 05:38:00,82.652,82.662,82.652,82.662,9000000.0
2008-05-07 05:39:00,82.668,82.674,82.655,82.674,12800000.0
2008-05-07 05:40:00,82.648,82.676,82.648,82.669,12800000.0
2008-05-07 05:41:00,82.672,82.672,82.659,82.659,11200000.0
2008-05-07 05:42:00,82.662,82.67,82.652,82.652,11200000.0
2008-05-07 05:43:00,82.65,82.653,82.645,82.645,17600000.0
2008-05-07 05:44:00,82.649,82.653,82.649,82.652,14400000.0
2008-05-07 05:45:00,82.649,82.652,82.64,82.64,12800000.0
2008-05-07 05:46:00,82.648,82.648,82.628,82.629,12800000.0
2008-05-07 05:47:00,82.642,82.642,82.635,82.637,12800000.0
2008-05-07 05:48:00,82.628,82.628,82.616,82.616,11200000.0
2008-05-07 05:49:00,82.616,82.622,82.616,82.617,12800000.0
2008-05-07 05:50:00,82.62,82.624,82.613,82.62,12800000.0
2008-05-07 05:51:00,82.627,82.627,82.606,82.612,16000000.0
2008-05-07 05:52:00,82.606,82.607,82.602,82.602,16000000.0
2008-05-07 05:53:00,82.586,82.586,82.552,82.552,12800000.0
2008-05-07 05:54:00,82.565,82.586,82.565,82.586,11200000.0
2008-05-07 05:55:00,82.59,82.596,82.588,82.596,16000000.0
2008-05-07 05:56:00,82.599,82.602,82.595,82.595,16400000.0
2008-05-07 05:57:00,82.595,82.614,82.595,82.614,11200000.0
2008-05-07 05:58:00,82.62,82.63,82.62,82.622,11200000.0
2008-05-07 05:59:00,82.644,82.655,82.634,82.647,17600000.0
2008-05-07 06:00:00,82.646,82.659,82.646,82.659,12800000.0
2008-05-07 06:01:00,82.665,82.67,82.652,82.664,17600000.0
2008-05-07 06:02:00,82.652,82.671,82.652,82.667,17600000.0
2008-05-07 06:03:00,82.675,82.678,82.655,82.661,12800000.0
2008-05-07 06:04:00,82.667,82.677,82.663,82.674,12800000.0
2008-05-07 06:05:00,82.684,82.687,82.667,82.685,11200000.0
2008-05-07 06:06:00,82.68,82.688,82.679,82.684,11200000.0
2008-05-07 06:08:00,82.675,82.685,82.675,82.685,16400000.0
2008-05-07 06:09:00,82.689,82.695,82.675,82.695,12800000.0
2008-05-07 06:10:00,82.696,82.7,82.686,82.686,11200000.0
2008-05-07 06:11:00,82.693,82.693,82.686,82.689,35600000.0
2008-05-07 06:12:00,82.692,82.692,82.68,82.681,11200000.0
2008-05-07 06:13:00,82.69,82.701,82.685,82.685,14400000.0
2008-05-07 06:14:00,82.685,82.695,82.683,82.69,17600000.0
2008-05-07 06:15:00,82.688,82.693,82.687,82.687,12800000.0
2008-05-07 06:16:00,82.681,82.689,82.677,82.681,14800000.0
2008-05-07 06:17:00,82.671,82.671,82.641,82.651,14400000.0
2008-05-07 06:18:00,82.641,82.656,82.568,82.655,11200000.0
2008-05-07 06:19:00,82.664,82.664,82.651,82.654,11200000.0
2008-05-07 06:20:00,82.652,82.652,82.641,82.641,12800000.0
2008-05-07 06:21:00,82.654,82.654,82.563,82.631,12800000.0
2008-05-07 06:22:00,82.615,82.652,82.615,82.647,16000000.0
2008-05-07 06:23:00,82.634,82.645,82.634,82.644,11200000.0
2008-05-07 06:24:00,82.644,82.646,82.638,82.644,14400000.0
2008-05-07 06:25:00,82.643,82.654,82.643,82.649,17600000.0
2008-05-07 06:26:00,82.643,82.665,82.643,82.665,11200000.0
2008-05-07 06:27:00,82.683,82.706,82.683,82.698,14400000.0
2008-05-07 06:28:00,82.697,82.708,82.696,82.708,16000000.0
2008-05-07 06:29:00,82.705,82.711,82.702,82.709,12800000.0
2008-05-07 06:30:00,82.711,82.715,82.697,82.697,27200000.0
2008-05-07 06:31:00,82.701,82.705,82.689,82.705,11200000.0
2008-05-07 06:32:00,82.705,82.711,82.695,82.711,22400000.0
2008-05-07 06:33:00,82.711,82.713,82.702,82.713,23400000.0
2008-05-07 06:34:00,82.701,82.711,82.701,82.706,17600000.0
2008-05-07 06:35:00,82.688,82.689,82.683,82.685,11200000.0
2008-05-07 06:36:00,82.685,82.685,82.662,82.681,12800000.0
2008-05-07 06:37:00,82.688,82.688,82.662,82.662,12800000.0
2008-05-07 06:38:00,82.633,82.661,82.633,82.661,8000000.0
2008-05-07 06:39:00,82.65,82.65,82.614,82.614,14400000.0
2008-05-07 06:40:00,82.629,82.637,82.628,82.628,11200000.0
2008-05-07 06:41:00,82.638,82.638,82.635,82.636,8000000.0
2008-05-07 06:42:00,82.635,82.641,82.632,82.641,14400000.0
2008-05-07 06:43:00,82.642,82.649,82.642,82.649,19200000.0
2008-05-07 06:44:00,82.654,82.679,82.654,82.672,10600000.0
2008-05-07 06:45:00,82.671,82.679,82.666,82.678,12800000.0
2008-05-07 06:46:00,82.687,82.701,82.687,82.694,16000000.0
2008-05-07 06:47:00,82.717,82.729,82.717,82.722,12200000.0
2008-05-07 06:48:00,82.734,82.748,82.727,82.74,12200000.0
2008-05-07 06:49:00,82.736,82.736,82.722,82.722,12800000.0
2008-05-07 06:50:00,82.723,82.723,82.707,82.716,14800000.0
2008-05-07 06:51:00,82.717,82.719,82.71,82.715,16400000.0
2008-05-07 06:52:00,82.715,82.715,82.701,82.704,14400000.0
2008-05-07 06:53:00,82.696,82.707,82.689,82.689,12800000.0
2008-05-07 06:54:00,82.675,82.697,82.675,82.694,12800000.0
2008-05-07 06:55:00,82.698,82.698,82.689,82.694,16000000.0
2008-05-07 06:56:00,82.689,82.692,82.681,82.692,12800000.0
2008-05-07 06:57:00,82.693,82.705,82.693,82.705,16000000.0
2008-05-07 06:58:00,82.701,82.709,82.697,82.703,11200000.0
2008-05-07 06:59:00,82.711,82.716,82.705,82.716,17600000.0
2008-05-07 07:00:00,82.696,82.701,82.692,82.698,11200000.0
2008-05-07 07:01:00,82.681,82.694,82.679,82.682,16000000.0
2008-05-07 07:02:00,82.674,82.678,82.663,82.663,12200000.0
2008-05-07 07:03:00,82.667,82.684,82.667,82.68,12800000.0
2008-05-07 07:04:00,82.662,82.679,82.656,82.657,11200000.0
2008-05-07 07:05:00,82.678,82.698,82.678,82.682,13200000.0
2008-05-07 07:06:00,82.697,82.702,82.696,82.702,16000000.0
2008-05-07 07:07:00,82.693,82.7,82.693,82.694,8400000.0
2008-05-07 07:08:00,82.7,82.705,82.681,82.681,29200000.0
2008-05-07 07:09:00,82.708,82.722,82.707,82.722,9600000.0
2008-05-07 07:10:00,82.713,82.74,82.713,82.74,11200000.0
2008-05-07 07:11:00,82.741,82.741,82.729,82.73,17600000.0
2008-05-07 07:12:00,82.718,82.736,82.718,82.736,8000000.0
2008-05-07 07:13:00,82.728,82.733,82.717,82.717,14400000.0
2008-05-07 07:14:00,82.715,82.724,82.714,82.724,12800000.0
2008-05-07 07:15:00,82.722,82.726,82.718,82.72,11200000.0
2008-05-07 07:16:00,82.704,82.713,82.704,82.713,13800000.0
2008-05-07 07:17:00,82.718,82.722,82.714,82.721,11200000.0
2008-05-07 07:18:00,82.717,82.717,82.709,82.709,14400000.0
2008-05-07 07:19:00,82.701,82.701,82.673,82.673,11200000.0
2008-05-07 07:20:00,82.692,82.692,82.681,82.681,14400000.0
2008-05-07 07:21:00,82.682,82.692,82.68,82.68,12800000.0
2008-05-07 07:22:00,82.685,82.685,82.676,82.679,8000000.0
2008-05-07 07:23:00,82.677,82.691,82.671,82.691,15400000.0
2008-05-07 07:24:00,82.706,82.716,82.706,82.715,11200000.0
2008-05-07 07:25:00,82.703,82.712,82.703,82.708,11200000.0
2008-05-07 07:26:00,82.719,82.729,82.714,82.729,12800000.0
2008-05-07 07:27:00,82.731,82.731,82.721,82.724,11200000.0
2008-05-07 07:28:00,82.693,82.704,82.693,82.704,8000000.0
2008-05-07 07:29:00,82.696,82.699,82.685,82.69,27200000.0
2008-05-07 07:30:00,82.663,82.663,82.559,82.559,12800000.0
2008-05-07 07:31:00,82.56,82.58,82.557,82.58,11600000.0
2008-05-07 07:32:00,82.596,82.619,82.596,82.601,12800000.0
2008-05-07 07:33:00,82.579,82.588,82.579,82.583,16000000.0
2008-05-07 07:34:00,82.578,82.578,82.542,82.542,11200000.0
2008-05-07 07:35:00,82.541,82.545,82.524,82.524,16000000.0
2008-05-07 07:36:00,82.515,82.523,82.51,82.518,12800000.0
2008-05-07 07:37:00,82.508,82.508,82.454,82.454,14400000.0
2008-05-07 07:38:00,82.471,82.497,82.471,82.496,16000000.0
2008-05-07 07:39:00,82.499,82.499,82.482,82.482,18600000.0
2008-05-07 07:40:00,82.499,82.5,82.466,82.466,11200000.0
2008-05-07 07:41:00,82.453,82.477,82.451,82.451,32000000.0
2008-05-07 07:42:00,82.454,82.457,82.441,82.455,33600000.0
2008-05-07 07:43:00,82.466,82.479,82.465,82.477,28800000.0
2008-05-07 07:44:00,82.461,82.471,82.455,82.461,17600000.0
2008-05-07 07:45:00,82.466,82.468,82.402,82.468,14400000.0
2008-05-07 07:46:00,82.47,82.487,82.47,82.478,27200000.0
2008-05-07 07:47:00,82.465,82.465,82.442,82.454,11200000.0
2008-05-07 07:48:00,82.457,82.484,82.457,82.484,10600000.0
2008-05-07 07:49:00,82.48,82.49,82.479,82.49,16000000.0
2008-05-07 07:50:00,82.483,82.494,82.482,82.493,11200000.0
2008-05-07 07:51:00,82.505,82.505,82.493,82.502,38400000.0
2008-05-07 07:52:00,82.485,82.485,82.439,82.439,17600000.0
2008-05-07 07:53:00,82.415,82.43,82.404,82.428,10600000.0
2008-05-07 07:54:00,82.433,82.444,82.421,82.444,12800000.0
2008-05-07 07:55:00,82.446,82.453,82.441,82.453,30400000.0
2008-05-07 07:56:00,82.465,82.465,82.442,82.442,16000000.0
2008-05-07 07:57:00,82.445,82.445,82.435,82.442,17600000.0
2008-05-07 07:58:00,82.427,82.427,82.389,82.389,10600000.0
2008-05-07 07:59:00,82.387,82.407,82.379,82.407,17600000.0
2008-05-07 08:00:00,82.439,82.447,82.438,82.446,12800000.0
2008-05-07 08:01:00,82.459,82.467,82.459,82.465,11200000.0
2008-05-07 08:02:00,82.484,82.494,82.478,82.494,12800000.0
2008-05-07 08:03:00,82.5,82.5,82.471,82.471,16000000.0
2008-05-07 08:04:00,82.481,82.484,82.456,82.456,11200000.0
2008-05-07 08:05:00,82.452,82.471,82.452,82.465,12800000.0
2008-05-07 08:06:00,82.493,82.493,82.479,82.486,12800000.0
2008-05-07 08:07:00,82.477,82.478,82.459,82.464,16000000.0
2008-05-07 08:08:00,82.494,82.494,82.48,82.482,12800000.0
2008-05-07 08:09:00,82.475,82.477,82.466,82.477,12800000.0
2008-05-07 08:10:00,82.501,82.501,82.494,82.5,29800000.0
2008-05-07 08:11:00,82.506,82.506,82.491,82.504,12800000.0
2008-05-07 08:12:00,82.496,82.496,82.484,82.487,17600000.0
2008-05-07 08:13:00,82.503,82.505,82.494,82.502,14400000.0
2008-05-07 08:14:00,82.52,82.52,82.502,82.513,16000000.0
2008-05-07 08:15:00,82.507,82.514,82.499,82.499,11200000.0
2008-05-07 08:16:00,82.491,82.498,82.486,82.497,19200000.0
2008-05-07 08:17:00,82.487,82.487,82.476,82.476,11200000.0
2008-05-07 08:18:00,82.474,82.474,82.46,82.46,11200000.0
2008-05-07 08:19:00,82.45,82.456,82.433,82.433,11200000.0
2008-05-07 08:20:00,82.442,82.472,82.442,82.471,12800000.0
2008-05-07 08:21:00,82.47,82.478,82.465,82.478,11200000.0
2008-05-07 08:22:00,82.46,82.46,82.424,82.425,11200000.0
2008-05-07 08:23:00,82.462,82.47,82.448,82.448,16000000.0
2008-05-07 08:24:00,82.475,82.488,82.471,82.477,17600000.0
2008-05-07 08:25:00,82.471,82.489,82.471,82.489,12800000.0
2008-05-07 08:26:00,82.495,82.504,82.488,82.504,11200000.0
2008-05-07 08:27:00,82.497,82.515,82.497,82.515,11200000.0
2008-05-07 08:28:00,82.526,82.526,82.501,82.51,12800000.0
2008-05-07 08:29:00,82.515,82.532,82.515,82.52,11200000.0
2008-05-07 08:30:00,82.539,82.56,82.539,82.557,12800000.0
2008-05-07 08:31:00,82.566,82.566,82.545,82.558,12800000.0
2008-05-07 08:32:00,82.563,82.569,82.547,82.547,13800000.0
2008-05-07 08:33:00,82.554,82.554,82.526,82.542,42000000.0
2008-05-07 08:34:00,82.558,82.57,82.558,82.57,10600000.0
2008-05-07 08:35:00,82.558,82.558,82.49,82.49,47400000.0
2008-05-07 08:36:00,82.466,82.492,82.466,82.492,16000000.0
2008-05-07 08:37:00,82.495,82.495,82.48,82.485,14800000.0
2008-05-07 08:38:00,82.49,82.495,82.48,82.483,17600000.0
2008-05-07 08:39:00,82.496,82.5,82.483,82.489,14400000.0
2008-05-07 08:40:00,82.511,82.518,82.499,82.499,11200000.0
2008-05-07 08:41:00,82.49,82.497,82.49,82.496,31400000.0
2008-05-07 08:42:00,82.489,82.493,82.484,82.49,13800000.0
2008-05-07 08:43:00,82.487,82.499,82.476,82.499,12800000.0
2008-05-07 08:44:00,82.499,82.5,82.481,82.492,16000000.0
2008-05-07 08:45:00,82.495,82.507,82.491,82.507,12800000.0
2008-05-07 08:46:00,82.519,82.523,82.511,82.523,12800000.0
2008-05-07 08:47:00,82.525,82.526,82.521,82.522,24000000.0
2008-05-07 08:48:00,82.52,82.539,82.519,82.539,30800000.0
2008-05-07 08:49:00,82.546,82.55,82.545,82.55,17600000.0
2008-05-07 08:50:00,82.559,82.586,82.559,82.581,12200000.0
2008-05-07 08:51:00,82.583,82.583,82.536,82.536,22400000.0
2008-05-07 08:52:00,82.505,82.51,82.498,82.499,35200000.0
2008-05-07 08:53:00,82.509,82.524,82.509,82.524,56000000.0
2008-05-07 08:54:00,82.52,82.525,82.509,82.509,22400000.0
2008-05-07 08:55:00,82.495,82.529,82.495,82.529,17600000.0
2008-05-07 08:56:00,82.527,82.527,82.512,82.512,14400000.0
2008-05-07 08:57:00,82.492,82.492,82.468,82.482,43200000.0
2008-05-07 08:58:00,82.465,82.466,82.44,82.455,19200000.0
2008-05-07 08:59:00,82.453,82.473,82.438,82.473,14400000.0
2008-05-07 09:00:00,82.48,82.51,82.48,82.51,31400000.0
2008-05-07 09:01:00,82.516,82.516,82.504,82.504,32000000.0
2008-05-07 09:02:00,82.484,82.502,82.479,82.502,19200000.0
2008-05-07 09:03:00,82.504,82.51,82.497,82.51,16000000.0
2008-05-07 09:04:00,82.498,82.498,82.465,82.465,22400000.0
2008-05-07 09:05:00,82.464,82.506,82.464,82.506,19200000.0
2008-05-07 09:06:00,82.5,82.516,82.48,82.516,30400000.0
2008-05-07 09:07:00,82.515,82.52,82.486,82.495,19200000.0
2008-05-07 09:08:00,82.503,82.504,82.498,82.502,12200000.0
2008-05-07 09:09:00,82.505,82.524,82.505,82.523,46400000.0
2008-05-07 09:10:00,82.536,82.552,82.536,82.544,24000000.0
2008-05-07 09:11:00,82.542,82.542,82.524,82.524,28800000.0
2008-05-07 09:12:00,82.537,82.547,82.537,82.538,14400000.0
2008-05-07 09:13:00,82.541,82.541,82.514,82.516,12800000.0
2008-05-07 09:14:00,82.504,82.504,82.479,82.494,12200000.0
2008-05-07 09:15:00,82.498,82.502,82.491,82.498,30800000.0
2008-05-07 09:16:00,82.512,82.519,82.507,82.519,49600000.0
2008-05-07 09:17:00,82.524,82.526,82.51,82.526,78200000.0
2008-05-07 09:18:00,82.515,82.515,82.491,82.493,71400000.0
2008-05-07 09:19:00,82.494,82.494,82.471,82.473,66000000.0
2008-05-07 09:20:00,82.473,82.491,82.473,82.491,76800000.0
2008-05-07 09:21:00,82.497,82.51,82.496,82.497,49000000.0
2008-05-07 09:22:00,82.504,82.516,82.5,82.51,36600000.0
2008-05-07 09:23:00,82.519,82.524,82.514,82.524,69200000.0
2008-05-07 09:24:00,82.526,82.571,82.526,82.571,42600000.0
2008-05-07 09:25:00,82.567,82.57,82.542,82.542,19200000.0
2008-05-07 09:26:00,82.523,82.523,82.505,82.505,32000000.0
2008-05-07 09:27:00,82.521,82.539,82.518,82.537,70400000.0
2008-05-07 09:28:00,82.515,82.515,82.504,82.511,11200000.0
2008-05-07 09:29:00,82.545,82.55,82.536,82.543,36800000.0
2008-05-07 09:30:00,82.539,82.54,82.532,82.533,24400000.0
2008-05-07 09:31:00,82.53,82.531,82.525,82.528,12200000.0
2008-05-07 09:32:00,82.528,82.531,82.521,82.531,33600000.0
2008-05-07 09:33:00,82.517,82.534,82.509,82.518,30400000.0
2008-05-07 09:34:00,82.524,82.54,82.514,82.54,33000000.0
2008-05-07 09:35:00,82.537,82.551,82.537,82.551,52200000.0
2008-05-07 09:36:00,82.552,82.568,82.55,82.567,46400000.0
2008-05-07 09:37:00,82.57,82.576,82.565,82.572,33600000.0
2008-05-07 09:38:00,82.559,82.561,82.537,82.558,12800000.0
2008-05-07 09:39:00,82.578,82.591,82.578,82.587,43200000.0
2008-05-07 09:40:00,82.579,82.589,82.574,82.589,46400000.0
2008-05-07 09:41:00,82.607,82.625,82.602,82.622,30400000.0
2008-05-07 09:42:00,82.62,82.62,82.609,82.611,42000000.0
2008-05-07 09:43:00,82.61,82.61,82.599,82.603,56000000.0
2008-05-07 09:44:00,82.595,82.604,82.594,82.598,30400000.0
2008-05-07 09:45:00,82.589,82.59,82.571,82.571,19200000.0
2008-05-07 09:46:00,82.566,82.566,82.546,82.546,26600000.0
2008-05-07 09:47:00,82.532,82.539,82.532,82.536,12200000.0
2008-05-07 09:48:00,82.551,82.554,82.543,82.554,12800000.0
2008-05-07 09:49:00,82.55,82.554,82.539,82.544,16000000.0
2008-05-07 09:50:00,82.55,82.556,82.548,82.549,33600000.0
2008-05-07 09:51:00,82.559,82.57,82.558,82.56,84200000.0
2008-05-07 09:52:00,82.568,82.593,82.568,82.593,11600000.0
2008-05-07 09:53:00,82.601,82.605,82.594,82.604,30400000.0
2008-05-07 09:54:00,82.593,82.593,82.582,82.582,12800000.0
2008-05-07 09:55:00,82.595,82.604,82.588,82.602,33600000.0
2008-05-07 09:56:00,82.576,82.611,82.576,82.609,36800000.0
2008-05-07 09:57:00,82.61,82.616,82.609,82.616,24000000.0
2008-05-07 09:58:00,82.616,82.617,82.611,82.617,31400000.0
2008-05-07 09:59:00,82.614,82.614,82.602,82.602,51200000.0
2008-05-07 10:00:00,82.606,82.649,82.606,82.649,61800000.0
2008-05-07 10:01:00,82.684,82.738,82.684,82.738,17600000.0
2008-05-07 10:02:00,82.738,82.738,82.721,82.721,36200000.0
2008-05-07 10:03:00,82.72,82.726,82.718,82.726,44200000.0
2008-05-07 10:04:00,82.724,82.724,82.678,82.678,40000000.0
2008-05-07 10:05:00,82.658,82.664,82.65,82.664,38400000.0
2008-05-07 10:06:00,82.665,82.67,82.658,82.67,33000000.0
2008-05-07 10:07:00,82.674,82.674,82.656,82.656,43200000.0
2008-05-07 10:08:00,82.652,82.652,82.641,82.641,49600000.0
2008-05-07 10:09:00,82.641,82.641,82.628,82.635,13200000.0
2008-05-07 10:10:00,82.649,82.649,82.633,82.645,46800000.0
2008-05-07 10:11:00,82.652,82.656,82.648,82.654,57600000.0
2008-05-07 10:12:00,82.658,82.667,82.658,82.667,57600000.0
2008-05-07 10:13:00,82.663,82.67,82.658,82.659,41600000.0
2008-05-07 10:14:00,82.65,82.658,82.637,82.646,30400000.0
2008-05-07 10:15:00,82.641,82.641,82.618,82.63,30400000.0
2008-05-07 10:16:00,82.624,82.637,82.624,82.636,17600000.0
2008-05-07 10:17:00,82.633,82.655,82.633,82.653,12800000.0
2008-05-07 10:18:00,82.631,82.662,82.631,82.646,12800000.0
2008-05-07 10:19:00,82.649,82.672,82.649,82.672,75200000.0
2008-05-07 10:20:00,82.693,82.693,82.65,82.651,16000000.0
2008-05-07 10:21:00,82.649,82.667,82.649,82.663,35200000.0
2008-05-07 10:22:00,82.658,82.667,82.656,82.659,16000000.0
2008-05-07 10:23:00,82.67,82.679,82.67,82.674,33600000.0
2008-05-07 10:24:00,82.667,82.667,82.652,82.659,43200000.0
2008-05-07 10:25:00,82.641,82.655,82.64,82.645,64000000.0
2008-05-07 10:26:00,82.638,82.652,82.638,82.652,36200000.0
2008-05-07 10:27:00,82.646,82.658,82.642,82.646,52800000.0
2008-05-07 10:28:00,82.648,82.661,82.646,82.654,87400000.0
2008-05-07 10:29:00,82.653,82.674,82.653,82.671,17600000.0
2008-05-07 10:30:00,82.69,82.69,82.67,82.67,27200000.0
2008-05-07 10:31:00,82.666,82.688,82.666,82.683,32000000.0
2008-05-07 10:32:00,82.688,82.691,82.672,82.678,46400000.0
2008-05-07 10:33:00,82.693,82.715,82.693,82.715,34600000.0
2008-05-07 10:34:00,82.717,82.717,82.683,82.683,17600000.0
2008-05-07 10:35:00,82.67,82.67,82.641,82.658,12800000.0
2008-05-07 10:36:00,82.656,82.661,82.653,82.654,10600000.0
2008-05-07 10:37:00,82.658,82.667,82.638,82.638,19200000.0
2008-05-07 10:38:00,82.653,82.67,82.653,82.67,28800000.0
2008-05-07 10:39:00,82.667,82.667,82.65,82.65,16000000.0
2008-05-07 10:40:00,82.656,82.656,82.629,82.629,24000000.0
2008-05-07 10:41:00,82.639,82.646,82.635,82.64,57600000.0
2008-05-07 10:42:00,82.62,82.63,82.618,82.63,38400000.0
2008-05-07 10:43:00,82.629,82.641,82.629,82.634,17600000.0
2008-05-07 10:44:00,82.63,82.63,82.621,82.623,19200000.0
2008-05-07 10:45:00,82.613,82.635,82.606,82.631,22400000.0
2008-05-07 10:46:00,82.632,82.651,82.632,82.651,28800000.0
2008-05-07 10:47:00,82.672,82.672,82.662,82.662,25000000.0
2008-05-07 10:48:00,82.667,82.668,82.654,82.668,38400000.0
2008-05-07 10:49:00,82.695,82.726,82.695,82.726,25600000.0
2008-05-07 10:50:00,82.73,82.73,82.704,82.704,59200000.0
2008-05-07 10:51:00,82.696,82.696,82.632,82.632,69600000.0
2008-05-07 10:52:00,82.627,82.646,82.627,82.646,35600000.0
2008-05-07 10:53:00,82.643,82.651,82.643,82.651,58600000.0
2008-05-07 10:54:00,82.656,82.66,82.65,82.655,54400000.0
2008-05-07 10:55:00,82.657,82.657,82.641,82.644,40400000.0
2008-05-07 10:56:00,82.638,82.64,82.624,82.632,44800000.0
2008-05-07 10:57:00,82.63,82.65,82.628,82.65,34000000.0
2008-05-07 10:58:00,82.668,82.668,82.657,82.657,40000000.0
2008-05-07 10:59:00,82.653,82.658,82.632,82.632,48400000.0
2008-05-07 11:00:00,82.6,82.603,82.592,82.598,51200000.0
2008-05-07 11:01:00,82.607,82.649,82.607,82.649,12800000.0
2008-05-07 11:02:00,82.66,82.677,82.66,82.671,19200000.0
2008-05-07 11:03:00,82.674,82.7,82.661,82.692,36800000.0
2008-05-07 11:04:00,82.695,82.706,82.695,82.702,27200000.0
2008-05-07 11:05:00,82.686,82.686,82.663,82.68,11200000.0
2008-05-07 11:06:00,82.654,82.654,82.638,82.639,30800000.0
2008-05-07 11:07:00,82.638,82.644,82.629,82.64,46400000.0
2008-05-07 11:08:00,82.636,82.647,82.633,82.644,32000000.0
2008-05-07 11:09:00,82.644,82.644,82.63,82.642,75200000.0
2008-05-07 11:10:00,82.66,82.683,82.66,82.683,36200000.0
2008-05-07 11:11:00,82.678,82.682,82.659,82.659,52800000.0
2008-05-07 11:12:00,82.662,82.673,82.66,82.664,70200000.0
2008-05-07 11:13:00,82.653,82.658,82.625,82.625,12800000.0
2008-05-07 11:14:00,82.635,82.655,82.635,82.652,57600000.0
2008-05-07 11:15:00,82.664,82.665,82.656,82.656,11200000.0
2008-05-07 11:16:00,82.651,82.655,82.635,82.635,17600000.0
2008-05-07 11:17:00,82.643,82.652,82.639,82.648,54400000.0
2008-05-07 11:18:00,82.643,82.643,82.619,82.619,72400000.0
2008-05-07 11:19:00,82.636,82.656,82.636,82.655,56000000.0
2008-05-07 11:20:00,82.658,82.659,82.65,82.652,35200000.0
2008-05-07 11:21:00,82.672,82.681,82.672,82.673,40000000.0
2008-05-07 11:22:00,82.669,82.711,82.669,82.711,41000000.0
2008-05-07 11:23:00,82.714,82.714,82.671,82.685,50600000.0
2008-05-07 11:24:00,82.665,82.676,82.646,82.661,52800000.0
2008-05-07 11:25:00,82.665,82.684,82.665,82.676,35200000.0
2008-05-07 11:26:00,82.677,82.687,82.676,82.677,26600000.0
2008-05-07 11:27:00,82.661,82.664,82.648,82.648,12800000.0
2008-05-07 11:28:00,82.653,82.676,82.653,82.676,41600000.0
2008-05-07 11:29:00,82.672,82.679,82.669,82.677,43200000.0
2008-05-07 11:30:00,82.693,82.694,82.681,82.682,11200000.0
2008-05-07 11:31:00,82.679,82.679,82.669,82.669,27200000.0
2008-05-07 11:32:00,82.671,82.685,82.67,82.67,35200000.0
2008-05-07 11:33:00,82.665,82.671,82.665,82.667,18000000.0
2008-05-07 11:34:00,82.664,82.664,82.653,82.655,33600000.0
2008-05-07 11:35:00,82.642,82.655,82.64,82.642,17600000.0
2008-05-07 11:36:00,82.653,82.677,82.653,82.677,43600000.0
2008-05-07 11:37:00,82.678,82.678,82.67,82.671,41000000.0
2008-05-07 11:38:00,82.653,82.668,82.653,82.668,27200000.0
2008-05-07 11:39:00,82.671,82.672,82.664,82.665,11200000.0
2008-05-07 11:40:00,82.667,82.668,82.662,82.662,22400000.0
2008-05-07 11:41:00,82.661,82.661,82.637,82.643,38800000.0
2008-05-07 11:42:00,82.645,82.645,82.625,82.625,38400000.0
2008-05-07 11:43:00,82.617,82.631,82.615,82.627,18000000.0
2008-05-07 11:44:00,82.625,82.625,82.616,82.617,58600000.0
2008-05-07 11:45:00,82.613,82.621,82.612,82.612,49600000.0
2008-05-07 11:46:00,82.613,82.613,82.593,82.604,11200000.0
2008-05-07 11:47:00,82.613,82.63,82.603,82.603,56800000.0
2008-05-07 11:48:00,82.616,82.636,82.616,82.636,14400000.0
2008-05-07 11:49:00,82.637,82.64,82.631,82.64,41000000.0
2008-05-07 11:50:00,82.639,82.643,82.633,82.633,44600000.0
2008-05-07 11:51:00,82.63,82.632,82.621,82.624,45200000.0
2008-05-07 11:52:00,82.619,82.619,82.601,82.607,32000000.0
2008-05-07 11:53:00,82.606,82.616,82.606,82.616,35600000.0
2008-05-07 11:54:00,82.624,82.632,82.604,82.621,48000000.0
2008-05-07 11:55:00,82.607,82.611,82.602,82.611,44200000.0
2008-05-07 11:56:00,82.619,82.659,82.616,82.659,64400000.0
2008-05-07 11:57:00,82.672,82.672,82.634,82.634,22400000.0
2008-05-07 11:58:00,82.612,82.612,82.603,82.612,41600000.0
2008-05-07 11:59:00,82.61,82.613,82.598,82.598,50600000.0
2008-05-07 12:00:00,82.61,82.626,82.599,82.626,36200000.0
2008-05-07 12:01:00,82.624,82.655,82.624,82.655,19200000.0
2008-05-07 12:02:00,82.655,82.655,82.633,82.638,12800000.0
2008-05-07 12:03:00,82.646,82.687,82.646,82.687,51200000.0
2008-05-07 12:04:00,82.706,82.706,82.676,82.682,24000000.0
2008-05-07 12:05:00,82.673,82.674,82.665,82.674,28800000.0
2008-05-07 12:06:00,82.672,82.676,82.665,82.669,24000000.0
2008-05-07 12:07:00,82.661,82.666,82.654,82.654,21200000.0
2008-05-07 12:08:00,82.675,82.687,82.674,82.683,43200000.0
2008-05-07 12:09:00,82.681,82.691,82.666,82.668,25600000.0
2008-05-07 12:10:00,82.676,82.678,82.662,82.672,11200000.0
2008-05-07 12:11:00,82.678,82.688,82.676,82.687,27200000.0
2008-05-07 12:12:00,82.687,82.699,82.687,82.697,30400000.0
2008-05-07 12:13:00,82.699,82.71,82.699,82.71,14400000.0
2008-05-07 12:14:00,82.718,82.718,82.702,82.712,16000000.0
2008-05-07 12:15:00,82.708,82.718,82.707,82.711,27200000.0
2008-05-07 12:16:00,82.718,82.742,82.717,82.738,27200000.0
2008-05-07 12:17:00,82.749,82.753,82.738,82.745,43200000.0
2008-05-07 12:18:00,82.742,82.742,82.722,82.73,25600000.0
2008-05-07 12:19:00,82.757,82.801,82.757,82.801,35200000.0
2008-05-07 12:20:00,82.824,82.829,82.819,82.821,36800000.0
2008-05-07 12:21:00,82.809,82.809,82.794,82.795,59200000.0
2008-05-07 12:22:00,82.785,82.792,82.785,82.791,30400000.0
2008-05-07 12:23:00,82.802,82.809,82.8,82.802,32000000.0
2008-05-07 12:24:00,82.799,82.799,82.788,82.792,33600000.0
2008-05-07 12:25:00,82.792,82.804,82.792,82.803,22400000.0
2008-05-07 12:26:00,82.805,82.807,82.8,82.8,30400000.0
2008-05-07 12:27:00,82.802,82.802,82.793,82.793,30400000.0
2008-05-07 12:28:00,82.789,82.789,82.772,82.772,60800000.0
2008-05-07 12:29:00,82.66,82.754,82.627,82.672,115200000.0
2008-05-07 12:30:00,82.771,82.771,82.68,82.762,46400000.0
2008-05-07 12:31:00,82.765,82.769,82.759,82.759,70200000.0
2008-05-07 12:32:00,82.749,82.761,82.749,82.761,28800000.0
2008-05-07 12:33:00,82.771,82.778,82.768,82.775,40000000.0
2008-05-07 12:34:00,82.764,82.77,82.761,82.761,27600000.0
2008-05-07 12:35:00,82.76,82.765,82.758,82.76,25600000.0
2008-05-07 12:36:00,82.76,82.765,82.75,82.759,48400000.0
2008-05-07 12:37:00,82.756,82.756,82.743,82.753,14400000.0
2008-05-07 12:38:00,82.755,82.759,82.753,82.759,14400000.0
2008-05-07 12:39:00,82.751,82.754,82.746,82.746,24000000.0
2008-05-07 12:40:00,82.734,82.749,82.734,82.742,16000000.0
2008-05-07 12:41:00,82.752,82.757,82.747,82.747,22400000.0
2008-05-07 12:42:00,82.733,82.737,82.714,82.714,22400000.0
2008-05-07 12:43:00,82.719,82.725,82.717,82.719,36800000.0
2008-05-07 12:44:00,82.729,82.736,82.729,82.736,22400000.0
2008-05-07 12:45:00,82.725,82.732,82.721,82.732,35600000.0
2008-05-07 12:46:00,82.734,82.734,82.728,82.734,44800000.0
2008-05-07 12:47:00,82.748,82.749,82.748,82.749,3200000.0
2008-05-07 12:48:00,82.758,82.758,82.746,82.748,31400000.0
2008-05-07 12:49:00,82.751,82.755,82.741,82.741,40000000.0
2008-05-07 12:50:00,82.743,82.768,82.743,82.768,16000000.0
2008-05-07 12:51:00,82.763,82.763,82.754,82.761,22400000.0
2008-05-07 12:52:00,82.77,82.775,82.769,82.772,25600000.0
2008-05-07 12:53:00,82.769,82.779,82.769,82.77,11200000.0
2008-05-07 12:54:00,82.765,82.767,82.756,82.761,11200000.0
2008-05-07 12:55:00,82.76,82.771,82.757,82.771,24000000.0
2008-05-07 12:56:00,82.769,82.773,82.769,82.77,12800000.0
2008-05-07 12:57:00,82.763,82.771,82.759,82.762,27200000.0
2008-05-07 12:58:00,82.759,82.782,82.759,82.776,12800000.0
2008-05-07 12:59:00,82.781,82.792,82.78,82.792,13800000.0
2008-05-07 13:00:00,82.79,82.79,82.783,82.788,16000000.0
2008-05-07 13:01:00,82.789,82.789,82.779,82.784,17600000.0
2008-05-07 13:02:00,82.769,82.785,82.767,82.785,12200000.0
2008-05-07 13:03:00,82.79,82.802,82.784,82.784,13200000.0
2008-05-07 13:04:00,82.793,82.793,82.773,82.773,16000000.0
2008-05-07 13:05:00,82.782,82.782,82.769,82.769,12800000.0
2008-05-07 13:06:00,82.774,82.788,82.774,82.783,17600000.0
2008-05-07 13:07:00,82.791,82.795,82.781,82.781,12800000.0
2008-05-07 13:08:00,82.773,82.773,82.741,82.745,31400000.0
2008-05-07 13:09:00,82.743,82.748,82.741,82.741,28800000.0
2008-05-07 13:10:00,82.738,82.738,82.729,82.735,32000000.0
2008-05-07 13:11:00,82.726,82.73,82.726,82.73,19200000.0
2008-05-07 13:12:00,82.732,82.732,82.719,82.722,16000000.0
2008-05-07 13:13:00,82.722,82.722,82.714,82.714,11200000.0
2008-05-07 13:14:00,82.719,82.737,82.719,82.737,11200000.0
2008-05-07 13:15:00,82.735,82.735,82.719,82.721,11200000.0
2008-05-07 13:16:00,82.737,82.737,82.725,82.736,25000000.0
2008-05-07 13:17:00,82.718,82.731,82.716,82.731,12800000.0
2008-05-07 13:18:00,82.729,82.737,82.727,82.727,56400000.0
2008-05-07 13:19:00,82.729,82.748,82.729,82.741,14400000.0
2008-05-07 13:20:00,82.747,82.757,82.741,82.757,12800000.0
2008-05-07 13:21:00,82.743,82.743,82.725,82.725,56000000.0
2008-05-07 13:22:00,82.745,82.754,82.745,82.754,11600000.0
2008-05-07 13:23:00,82.759,82.764,82.754,82.764,12800000.0
2008-05-07 13:24:00,82.746,82.746,82.721,82.721,14400000.0
2008-05-07 13:25:00,82.725,82.748,82.725,82.748,33600000.0
2008-05-07 13:26:00,82.733,82.758,82.733,82.748,24400000.0
2008-05-07 13:27:00,82.746,82.747,82.741,82.743,40000000.0
2008-05-07 13:28:00,82.738,82.761,82.738,82.76,21200000.0
2008-05-07 13:29:00,82.77,82.787,82.77,82.777,22400000.0
2008-05-07 13:30:00,82.797,82.798,82.786,82.786,36800000.0
2008-05-07 13:31:00,82.772,82.784,82.767,82.78,11200000.0
2008-05-07 13:32:00,82.786,82.787,82.779,82.784,17600000.0
2008-05-07 13:33:00,82.786,82.79,82.775,82.775,12800000.0
2008-05-07 13:34:00,82.786,82.797,82.783,82.784,12800000.0
2008-05-07 13:35:00,82.762,82.762,82.731,82.745,12800000.0
2008-05-07 13:36:00,82.745,82.745,82.732,82.738,48400000.0
2008-05-07 13:37:00,82.719,82.729,82.719,82.727,24000000.0
2008-05-07 13:38:00,82.749,82.766,82.749,82.766,28800000.0
2008-05-07 13:39:00,82.77,82.783,82.762,82.762,25600000.0
2008-05-07 13:40:00,82.802,82.814,82.799,82.799,12800000.0
2008-05-07 13:41:00,82.787,82.798,82.787,82.795,16000000.0
2008-05-07 13:42:00,82.777,82.779,82.734,82.734,13200000.0
2008-05-07 13:43:00,82.737,82.737,82.726,82.726,25000000.0
2008-05-07 13:44:00,82.735,82.743,82.733,82.743,28800000.0
2008-05-07 13:45:00,82.752,82.752,82.745,82.745,12800000.0
2008-05-07 13:46:00,82.746,82.752,82.742,82.752,14800000.0
2008-05-07 13:47:00,82.735,82.754,82.732,82.745,26600000.0
2008-05-07 13:48:00,82.747,82.747,82.73,82.73,14800000.0
2008-05-07 13:49:00,82.727,82.727,82.706,82.706,33600000.0
2008-05-07 13:50:00,82.703,82.707,82.7,82.702,33000000.0
2008-05-07 13:51:00,82.708,82.718,82.708,82.713,16400000.0
2008-05-07 13:52:00,82.726,82.732,82.721,82.73,40000000.0
2008-05-07 13:53:00,82.736,82.736,82.729,82.731,36800000.0
2008-05-07 13:54:00,82.725,82.741,82.712,82.727,24000000.0
2008-05-07 13:55:00,82.711,82.711,82.699,82.705,11200000.0
2008-05-07 13:56:00,82.702,82.703,82.687,82.687,14400000.0
2008-05-07 13:57:00,82.696,82.708,82.696,82.703,14400000.0
2008-05-07 13:58:00,82.694,82.703,82.694,82.698,32000000.0
2008-05-07 13:59:00,82.704,82.709,82.701,82.701,48000000.0
2008-05-07 14:00:00,82.693,82.698,82.69,82.696,31400000.0
2008-05-07 14:01:00,82.696,82.697,82.692,82.692,13800000.0
2008-05-07 14:02:00,82.688,82.688,82.677,82.688,28200000.0
2008-05-07 14:03:00,82.699,82.718,82.697,82.718,14400000.0
2008-05-07 14:04:00,82.71,82.721,82.71,82.719,14400000.0
2008-05-07 14:05:00,82.723,82.723,82.71,82.71,25600000.0
2008-05-07 14:06:00,82.7,82.707,82.7,82.704,17600000.0
2008-05-07 14:07:00,82.694,82.714,82.694,82.704,12600000.0
2008-05-07 14:08:00,82.709,82.714,82.709,82.712,24000000.0
2008-05-07 14:09:00,82.71,82.748,82.71,82.748,11200000.0
2008-05-07 14:10:00,82.748,82.748,82.725,82.725,17600000.0
2008-05-07 14:11:00,82.718,82.728,82.717,82.725,12800000.0
2008-05-07 14:12:00,82.715,82.726,82.715,82.715,12800000.0
2008-05-07 14:13:00,82.722,82.723,82.703,82.703,24000000.0
2008-05-07 14:14:00,82.69,82.707,82.69,82.706,20800000.0
2008-05-07 14:15:00,82.693,82.693,82.639,82.639,34000000.0
2008-05-07 14:16:00,82.633,82.638,82.629,82.638,26600000.0
2008-05-07 14:17:00,82.638,82.645,82.624,82.624,11200000.0
2008-05-07 14:18:00,82.626,82.626,82.621,82.622,16000000.0
2008-05-07 14:19:00,82.605,82.613,82.603,82.612,40000000.0
2008-05-07 14:20:00,82.608,82.612,82.606,82.61,14400000.0
2008-05-07 14:21:00,82.612,82.625,82.611,82.625,34000000.0
2008-05-07 14:22:00,82.63,82.636,82.627,82.627,14400000.0
2008-05-07 14:23:00,82.622,82.622,82.601,82.615,17600000.0
2008-05-07 14:24:00,82.609,82.609,82.588,82.599,36800000.0
2008-05-07 14:25:00,82.598,82.619,82.598,82.619,12800000.0
2008-05-07 14:26:00,82.594,82.594,82.551,82.551,19200000.0
2008-05-07 14:27:00,82.538,82.564,82.538,82.564,11200000.0
2008-05-07 14:28:00,82.577,82.577,82.568,82.57,11200000.0
2008-05-07 14:29:00,82.568,82.575,82.556,82.556,12800000.0
2008-05-07 14:30:00,82.589,82.622,82.542,82.542,11200000.0
2008-05-07 14:31:00,82.642,82.642,82.547,82.641,16000000.0
2008-05-07 14:32:00,82.656,82.666,82.654,82.664,12200000.0
2008-05-07 14:33:00,82.698,82.705,82.698,82.7,17600000.0
2008-05-07 14:34:00,82.697,82.725,82.697,82.725,17600000.0
2008-05-07 14:35:00,82.73,82.732,82.722,82.732,11200000.0
2008-05-07 14:36:00,82.721,82.721,82.716,82.716,12800000.0
2008-05-07 14:37:00,82.704,82.704,82.689,82.689,12800000.0
2008-05-07 14:38:00,82.693,82.703,82.686,82.703,11200000.0
2008-05-07 14:39:00,82.719,82.724,82.703,82.703,17600000.0
2008-05-07 14:40:00,82.691,82.695,82.683,82.684,16000000.0
2008-05-07 14:41:00,82.685,82.696,82.68,82.69,11200000.0
2008-05-07 14:42:00,82.693,82.707,82.677,82.707,12800000.0
2008-05-07 14:43:00,82.722,82.74,82.722,82.732,17600000.0
2008-05-07 14:44:00,82.721,82.721,82.702,82.706,12800000.0
2008-05-07 14:45:00,82.695,82.715,82.695,82.715,12800000.0
2008-05-07 14:46:00,82.711,82.711,82.683,82.687,17000000.0
2008-05-07 14:47:00,82.695,82.713,82.69,82.713,12800000.0
2008-05-07 14:48:00,82.705,82.705,82.687,82.691,11200000.0
2008-05-07 14:49:00,82.692,82.692,82.667,82.667,16400000.0
2008-05-07 14:50:00,82.698,82.734,82.698,82.734,12800000.0
2008-05-07 14:51:00,82.75,82.751,82.741,82.741,17600000.0
2008-05-07 14:52:00,82.733,82.743,82.733,82.743,14400000.0
2008-05-07 14:53:00,82.726,82.726,82.711,82.721,11200000.0
2008-05-07 14:54:00,82.739,82.744,82.733,82.74,12800000.0
2008-05-07 14:55:00,82.744,82.75,82.744,82.747,11200000.0
2008-05-07 14:56:00,82.754,82.762,82.751,82.751,16000000.0
2008-05-07 14:57:00,82.756,82.756,82.741,82.755,12800000.0
2008-05-07 14:58:00,82.753,82.753,82.738,82.74,13800000.0
2008-05-07 14:59:00,82.746,82.746,82.729,82.734,12800000.0
2008-05-07 15:00:00,82.725,82.725,82.705,82.705,16000000.0
2008-05-07 15:01:00,82.715,82.718,82.704,82.705,17600000.0
2008-05-07 15:02:00,82.697,82.697,82.677,82.677,11200000.0
2008-05-07 15:03:00,82.679,82.691,82.677,82.691,11200000.0
2008-05-07 15:04:00,82.688,82.688,82.677,82.679,15400000.0
2008-05-07 15:05:00,82.675,82.697,82.675,82.693,12800000.0
2008-05-07 15:06:00,82.669,82.681,82.669,82.67,11200000.0
2008-05-07 15:07:00,82.683,82.686,82.672,82.672,11200000.0
2008-05-07 15:08:00,82.672,82.682,82.672,82.672,11200000.0
2008-05-07 15:09:00,82.679,82.691,82.678,82.682,14400000.0
2008-05-07 15:10:00,82.688,82.723,82.688,82.723,16000000.0
2008-05-07 15:11:00,82.723,82.723,82.702,82.702,11200000.0
2008-05-07 15:12:00,82.677,82.696,82.677,82.685,12800000.0
2008-05-07 15:13:00,82.689,82.711,82.689,82.711,12800000.0
2008-05-07 15:14:00,82.701,82.701,82.691,82.692,16000000.0
2008-05-07 15:15:00,82.679,82.682,82.663,82.663,17600000.0
2008-05-07 15:16:00,82.647,82.649,82.633,82.648,12800000.0
2008-05-07 15:17:00,82.654,82.654,82.635,82.635,14400000.0
2008-05-07 15:18:00,82.635,82.651,82.635,82.646,12800000.0
2008-05-07 15:19:00,82.652,82.677,82.652,82.677,16000000.0
2008-05-07 15:20:00,82.671,82.671,82.647,82.647,16000000.0
2008-05-07 15:21:00,82.653,82.675,82.573,82.675,17600000.0
2008-05-07 15:22:00,82.651,82.653,82.641,82.645,11200000.0
2008-05-07 15:23:00,82.656,82.656,82.644,82.645,11200000.0
2008-05-07 15:24:00,82.65,82.655,82.648,82.652,11200000.0
2008-05-07 15:25:00,82.649,82.649,82.642,82.644,12800000.0
2008-05-07 15:26:00,82.641,82.641,82.601,82.601,14800000.0
2008-05-07 15:27:00,82.6,82.635,82.6,82.63,12800000.0
2008-05-07 15:28:00,82.652,82.66,82.642,82.652,13200000.0
2008-05-07 15:29:00,82.643,82.645,82.637,82.641,17600000.0
2008-05-07 15:30:00,82.65,82.65,82.621,82.622,17600000.0
2008-05-07 15:31:00,82.605,82.605,82.578,82.585,12800000.0
2008-05-07 15:32:00,82.606,82.613,82.6,82.608,11200000.0
2008-05-07 15:33:00,82.633,82.641,82.631,82.632,11200000.0
2008-05-07 15:34:00,82.618,82.634,82.618,82.634,11200000.0
2008-05-07 15:35:00,82.639,82.639,82.608,82.608,12800000.0
2008-05-07 15:36:00,82.611,82.619,82.587,82.587,14400000.0
2008-05-07 15:37:00,82.587,82.587,82.558,82.558,16000000.0
2008-05-07 15:38:00,82.564,82.57,82.55,82.562,16000000.0
2008-05-07 15:39:00,82.541,82.544,82.533,82.542,14400000.0
2008-05-07 15:40:00,82.553,82.56,82.544,82.55,12800000.0
2008-05-07 15:41:00,82.54,82.54,82.529,82.53,16400000.0
2008-05-07 15:42:00,82.537,82.537,82.463,82.523,17600000.0
2008-05-07 15:43:00,82.538,82.57,82.537,82.567,12200000.0
2008-05-07 15:44:00,82.59,82.593,82.588,82.593,12800000.0
2008-05-07 15:45:00,82.595,82.602,82.584,82.602,12800000.0
2008-05-07 15:46:00,82.604,82.629,82.604,82.629,10600000.0
2008-05-07 15:47:00,82.619,82.63,82.615,82.63,11200000.0
2008-05-07 15:48:00,82.631,82.649,82.631,82.64,12800000.0
2008-05-07 15:49:00,82.632,82.648,82.632,82.648,11200000.0
2008-05-07 15:50:00,82.661,82.67,82.66,82.67,14400000.0
2008-05-07 15:51:00,82.674,82.678,82.664,82.665,11200000.0
2008-05-07 15:52:00,82.645,82.645,82.628,82.629,11200000.0
2008-05-07 15:53:00,82.625,82.626,82.615,82.615,12800000.0
2008-05-07 15:54:00,82.603,82.612,82.603,82.607,17600000.0
2008-05-07 15:55:00,82.599,82.599,82.567,82.569,17600000.0
2008-05-07 15:56:00,82.571,82.576,82.565,82.576,11200000.0
2008-05-07 15:57:00,82.575,82.576,82.56,82.574,14400000.0
2008-05-07 15:58:00,82.571,82.58,82.571,82.577,11200000.0
2008-05-07 15:59:00,82.567,82.567,82.547,82.547,11200000.0
2008-05-07 16:00:00,82.538,82.575,82.519,82.575,10600000.0
2008-05-07 16:01:00,82.606,82.609,82.582,82.582,11200000.0
2008-05-07 16:02:00,82.58,82.588,82.573,82.583,17600000.0
2008-05-07 16:03:00,82.59,82.59,82.579,82.587,12800000.0
2008-05-07 16:04:00,82.583,82.59,82.518,82.59,11200000.0
2008-05-07 16:05:00,82.594,82.594,82.522,82.522,14400000.0
2008-05-07 16:06:00,82.499,82.499,82.456,82.462,16000000.0
2008-05-07 16:07:00,82.476,82.494,82.476,82.484,11600000.0
2008-05-07 16:08:00,82.473,82.481,82.453,82.453,11600000.0
2008-05-07 16:09:00,82.462,82.479,82.462,82.475,12800000.0
2008-05-07 16:10:00,82.479,82.487,82.473,82.473,12800000.0
2008-05-07 16:11:00,82.483,82.497,82.481,82.495,11600000.0
2008-05-07 16:12:00,82.499,82.499,82.471,82.48,17600000.0
2008-05-07 16:13:00,82.496,82.496,82.482,82.482,11200000.0
2008-05-07 16:14:00,82.465,82.491,82.465,82.473,14400000.0
2008-05-07 16:15:00,82.466,82.466,82.446,82.465,11200000.0
2008-05-07 16:16:00,82.456,82.471,82.45,82.471,11200000.0
2008-05-07 16:17:00,82.45,82.467,82.441,82.45,17600000.0
2008-05-07 16:18:00,82.465,82.467,82.453,82.461,16000000.0
2008-05-07 16:19:00,82.464,82.464,82.451,82.463,11600000.0
2008-05-07 16:20:00,82.483,82.503,82.482,82.503,11200000.0
2008-05-07 16:21:00,82.496,82.496,82.483,82.483,11200000.0
2008-05-07 16:22:00,82.472,82.496,82.472,82.496,11200000.0
2008-05-07 16:23:00,82.5,82.5,82.477,82.477,12800000.0
2008-05-07 16:24:00,82.481,82.485,82.477,82.477,11200000.0
2008-05-07 16:25:00,82.474,82.482,82.469,82.469,12800000.0
2008-05-07 16:26:00,82.462,82.496,82.462,82.496,12800000.0
2008-05-07 16:27:00,82.507,82.507,82.496,82.497,17600000.0
2008-05-07 16:28:00,82.499,82.532,82.496,82.532,11200000.0
2008-05-07 16:29:00,82.532,82.533,82.511,82.511,14400000.0
2008-05-07 16:30:00,82.533,82.545,82.533,82.537,14400000.0
2008-05-07 16:31:00,82.544,82.556,82.544,82.555,14400000.0
2008-05-07 16:32:00,82.543,82.544,82.529,82.544,11200000.0
2008-05-07 16:33:00,82.561,82.579,82.561,82.579,14200000.0
2008-05-07 16:34:00,82.57,82.581,82.562,82.576,17600000.0
2008-05-07 16:35:00,82.559,82.559,82.542,82.543,12200000.0
2008-05-07 16:36:00,82.543,82.55,82.534,82.534,11200000.0
2008-05-07 16:37:00,82.534,82.54,82.519,82.519,13200000.0
2008-05-07 16:38:00,82.517,82.517,82.492,82.497,14400000.0
2008-05-07 16:39:00,82.509,82.535,82.509,82.535,12800000.0
2008-05-07 16:40:00,82.563,82.573,82.559,82.571,17600000.0
2008-05-07 16:41:00,82.549,82.553,82.545,82.553,12800000.0
2008-05-07 16:42:00,82.561,82.565,82.549,82.564,11200000.0
2008-05-07 16:43:00,82.585,82.585,82.558,82.562,12800000.0
2008-05-07 16:44:00,82.566,82.59,82.56,82.59,11200000.0
2008-05-07 16:45:00,82.59,82.592,82.586,82.586,10600000.0
2008-05-07 16:46:00,82.591,82.605,82.581,82.599,14400000.0
2008-05-07 16:47:00,82.604,82.614,82.599,82.599,18000000.0
2008-05-07 16:48:00,82.573,82.581,82.558,82.57,11200000.0
2008-05-07 16:49:00,82.569,82.581,82.569,82.576,12800000.0
2008-05-07 16:50:00,82.551,82.551,82.528,82.528,17600000.0
2008-05-07 16:51:00,82.526,82.549,82.483,82.483,11200000.0
2008-05-07 16:52:00,82.531,82.531,82.503,82.519,17000000.0
2008-05-07 16:53:00,82.51,82.51,82.494,82.503,17600000.0
2008-05-07 16:54:00,82.513,82.522,82.501,82.511,17600000.0
2008-05-07 16:55:00,82.51,82.528,82.51,82.512,14400000.0
2008-05-07 16:56:00,82.503,82.504,82.485,82.487,12800000.0
2008-05-07 16:57:00,82.499,82.51,82.499,82.503,16000000.0
2008-05-07 16:58:00,82.502,82.502,82.486,82.486,12800000.0
2008-05-07 16:59:00,82.495,82.511,82.495,82.504,12200000.0
2008-05-07 17:00:00,82.469,82.488,82.469,82.488,11200000.0
2008-05-07 17:01:00,82.464,82.464,82.358,82.426,12800000.0
2008-05-07 17:02:00,82.428,82.446,82.428,82.436,16000000.0
2008-05-07 17:03:00,82.437,82.442,82.435,82.435,8000000.0
2008-05-07 17:04:00,82.426,82.453,82.426,82.453,11200000.0
2008-05-07 17:05:00,82.475,82.497,82.459,82.497,17600000.0
2008-05-07 17:06:00,82.488,82.514,82.487,82.512,11200000.0
2008-05-07 17:07:00,82.513,82.513,82.477,82.486,11200000.0
2008-05-07 17:08:00,82.516,82.517,82.492,82.492,17600000.0
2008-05-07 17:09:00,82.48,82.499,82.48,82.497,16000000.0
2008-05-07 17:10:00,82.491,82.491,82.48,82.481,10600000.0
2008-05-07 17:11:00,82.485,82.498,82.485,82.498,12200000.0
2008-05-07 17:12:00,82.51,82.511,82.473,82.493,12800000.0
2008-05-07 17:13:00,82.494,82.497,82.49,82.49,12800000.0
2008-05-07 17:14:00,82.48,82.48,82.455,82.462,12800000.0
2008-05-07 17:15:00,82.482,82.485,82.48,82.485,12800000.0
2008-05-07 17:16:00,82.469,82.47,82.462,82.469,11200000.0
2008-05-07 17:17:00,82.469,82.469,82.453,82.463,11200000.0
2008-05-07 17:18:00,82.471,82.471,82.461,82.461,12800000.0
2008-05-07 17:19:00,82.461,82.485,82.461,82.485,16000000.0
2008-05-07 17:20:00,82.485,82.491,82.482,82.485,11200000.0
2008-05-07 17:21:00,82.476,82.476,82.447,82.46,12800000.0
2008-05-07 17:22:00,82.444,82.452,82.362,82.448,11200000.0
2008-05-07 17:23:00,82.435,82.446,82.43,82.446,11200000.0
2008-05-07 17:24:00,82.438,82.449,82.438,82.449,11200000.0
2008-05-07 17:25:00,82.45,82.461,82.45,82.461,10600000.0
2008-05-07 17:26:00,82.469,82.47,82.459,82.459,11200000.0
2008-05-07 17:27:00,82.463,82.471,82.46,82.467,17600000.0
2008-05-07 17:28:00,82.47,82.47,82.428,82.428,12800000.0
2008-05-07 17:29:00,82.4,82.408,82.391,82.391,12800000.0
2008-05-07 17:30:00,82.401,82.401,82.384,82.384,11200000.0
2008-05-07 17:31:00,82.393,82.408,82.393,82.4,12800000.0
2008-05-07 17:32:00,82.403,82.408,82.401,82.402,11200000.0
2008-05-07 17:33:00,82.407,82.412,82.406,82.408,12800000.0
2008-05-07 17:34:00,82.411,82.413,82.399,82.408,11200000.0
2008-05-07 17:35:00,82.395,82.399,82.391,82.399,12800000.0
2008-05-07 17:36:00,82.403,82.408,82.397,82.406,11200000.0
2008-05-07 17:37:00,82.395,82.395,82.38,82.38,11200000.0
2008-05-07 17:38:00,82.397,82.397,82.373,82.373,16000000.0
2008-05-07 17:39:00,82.364,82.386,82.358,82.386,17600000.0
2008-05-07 17:40:00,82.389,82.392,82.387,82.392,10600000.0
2008-05-07 17:41:00,82.397,82.397,82.363,82.379,11200000.0
2008-05-07 17:42:00,82.385,82.388,82.369,82.369,11200000.0
2008-05-07 17:43:00,82.367,82.37,82.362,82.362,12800000.0
2008-05-07 17:44:00,82.366,82.366,82.35,82.35,12800000.0
2008-05-07 17:45:00,82.356,82.359,82.353,82.357,11200000.0
2008-05-07 17:46:00,82.363,82.364,82.354,82.363,12800000.0
2008-05-07 17:47:00,82.381,82.393,82.375,82.393,12800000.0
2008-05-07 17:48:00,82.395,82.403,82.394,82.403,11200000.0
2008-05-07 17:49:00,82.393,82.406,82.392,82.406,6400000.0
2008-05-07 17:50:00,82.401,82.404,82.386,82.404,12800000.0
2008-05-07 17:51:00,82.397,82.397,82.336,82.336,11200000.0
2008-05-07 17:52:00,82.328,82.352,82.322,82.351,12800000.0
2008-05-07 17:53:00,82.367,82.367,82.344,82.344,8000000.0
2008-05-07 17:54:00,82.329,82.329,82.255,82.255,14400000.0
2008-05-07 17:55:00,82.277,82.292,82.196,82.287,11200000.0
2008-05-07 17:56:00,82.269,82.293,82.269,82.29,11200000.0
2008-05-07 17:57:00,82.292,82.31,82.292,82.31,16000000.0
2008-05-07 17:58:00,82.311,82.32,82.308,82.311,12800000.0
2008-05-07 17:59:00,82.319,82.342,82.319,82.339,11200000.0
2008-05-07 18:00:00,82.331,82.331,82.319,82.32,17000000.0
2008-05-07 18:01:00,82.334,82.334,82.236,82.323,17600000.0
2008-05-07 18:02:00,82.322,82.331,82.319,82.32,17600000.0
2008-05-07 18:03:00,82.307,82.321,82.307,82.321,8000000.0
2008-05-07 18:04:00,82.322,82.368,82.322,82.368,11200000.0
2008-05-07 18:05:00,82.374,82.385,82.374,82.385,11200000.0
2008-05-07 18:06:00,82.374,82.378,82.365,82.373,12800000.0
2008-05-07 18:07:00,82.366,82.367,82.352,82.365,11200000.0
2008-05-07 18:08:00,82.374,82.38,82.373,82.374,15400000.0
2008-05-07 18:09:00,82.375,82.375,82.367,82.367,16000000.0
2008-05-07 18:10:00,82.369,82.373,82.362,82.372,12800000.0
2008-05-07 18:11:00,82.378,82.385,82.364,82.372,11200000.0
2008-05-07 18:12:00,82.373,82.397,82.366,82.397,12800000.0
2008-05-07 18:13:00,82.402,82.421,82.399,82.421,11200000.0
2008-05-07 18:14:00,82.431,82.446,82.424,82.446,12800000.0
2008-05-07 18:15:00,82.432,82.432,82.429,82.429,3200000.0
2008-05-07 18:16:00,82.423,82.458,82.421,82.458,12800000.0
2008-05-07 18:17:00,82.431,82.431,82.419,82.425,9600000.0
2008-05-07 18:18:00,82.412,82.437,82.412,82.42,11200000.0
2008-05-07 18:19:00,82.405,82.432,82.405,82.432,8000000.0
2008-05-07 18:20:00,82.428,82.428,82.385,82.385,12800000.0
2008-05-07 18:21:00,82.373,82.373,82.357,82.372,11200000.0
2008-05-07 18:22:00,82.367,82.37,82.299,82.359,16000000.0
2008-05-07 18:23:00,82.34,82.36,82.34,82.356,16400000.0
2008-05-07 18:24:00,82.363,82.366,82.356,82.356,12800000.0
2008-05-07 18:25:00,82.359,82.36,82.352,82.352,11200000.0
2008-05-07 18:26:00,82.351,82.351,82.332,82.332,12800000.0
2008-05-07 18:27:00,82.317,82.353,82.317,82.326,14400000.0
2008-05-07 18:28:00,82.338,82.378,82.338,82.378,12800000.0
2008-05-07 18:29:00,82.377,82.393,82.377,82.377,12800000.0
2008-05-07 18:30:00,82.386,82.405,82.386,82.405,10600000.0
2008-05-07 18:31:00,82.393,82.399,82.385,82.397,12800000.0
2008-05-07 18:32:00,82.423,82.429,82.408,82.408,11200000.0
2008-05-07 18:33:00,82.401,82.401,82.386,82.394,11200000.0
2008-05-07 18:34:00,82.41,82.416,82.41,82.416,12800000.0
2008-05-07 18:35:00,82.414,82.427,82.408,82.425,12800000.0
2008-05-07 18:36:00,82.427,82.437,82.427,82.434,12800000.0
2008-05-07 18:37:00,82.442,82.447,82.433,82.434,17600000.0
2008-05-07 18:38:00,82.432,82.447,82.432,82.447,11200000.0
2008-05-07 18:39:00,82.446,82.45,82.443,82.443,16000000.0
2008-05-07 18:40:00,82.429,82.452,82.429,82.442,12800000.0
2008-05-07 18:41:00,82.437,82.441,82.434,82.434,14400000.0
2008-05-07 18:42:00,82.436,82.44,82.419,82.424,11200000.0
2008-05-07 18:43:00,82.424,82.427,82.414,82.414,12800000.0
2008-05-07 18:44:00,82.432,82.432,82.417,82.417,11200000.0
2008-05-07 18:45:00,82.418,82.422,82.412,82.422,11200000.0
2008-05-07 18:46:00,82.421,82.46,82.421,82.46,11200000.0
2008-05-07 18:47:00,82.472,82.481,82.467,82.467,12200000.0
2008-05-07 18:48:00,82.494,82.517,82.494,82.513,12800000.0
2008-05-07 18:49:00,82.506,82.506,82.499,82.504,12800000.0
2008-05-07 18:50:00,82.491,82.495,82.475,82.493,17000000.0
2008-05-07 18:51:00,82.498,82.504,82.497,82.501,12800000.0
2008-05-07 18:52:00,82.491,82.499,82.491,82.499,12800000.0
2008-05-07 18:53:00,82.496,82.496,82.483,82.495,12800000.0
2008-05-07 18:54:00,82.494,82.503,82.494,82.495,11200000.0
2008-05-07 18:55:00,82.501,82.508,82.499,82.504,11200000.0
2008-05-07 18:56:00,82.493,82.494,82.476,82.485,16000000.0
2008-05-07 18:57:00,82.47,82.47,82.45,82.455,11200000.0
2008-05-07 18:58:00,82.455,82.468,82.452,82.468,11200000.0
2008-05-07 18:59:00,82.471,82.491,82.471,82.474,18000000.0
2008-05-07 19:00:00,82.467,82.468,82.459,82.468,12800000.0
2008-05-07 19:01:00,82.462,82.479,82.461,82.475,12800000.0
2008-05-07 19:02:00,82.485,82.493,82.481,82.481,11200000.0
2008-05-07 19:03:00,82.492,82.492,82.483,82.484,12800000.0
2008-05-07 19:04:00,82.472,82.495,82.472,82.495,16000000.0
2008-05-07 19:05:00,82.508,82.51,82.502,82.502,14400000.0
2008-05-07 19:06:00,82.493,82.493,82.474,82.476,16000000.0
2008-05-07 19:07:00,82.465,82.465,82.449,82.457,11200000.0
2008-05-07 19:08:00,82.448,82.448,82.418,82.418,17600000.0
2008-05-07 19:09:00,82.393,82.393,82.367,82.373,13200000.0
2008-05-07 19:10:00,82.357,82.357,82.338,82.351,17600000.0
2008-05-07 19:11:00,82.344,82.345,82.338,82.338,12800000.0
2008-05-07 19:12:00,82.335,82.342,82.324,82.338,11200000.0
2008-05-07 19:13:00,82.335,82.335,82.316,82.316,11200000.0
2008-05-07 19:14:00,82.315,82.329,82.313,82.323,16000000.0
2008-05-07 19:15:00,82.347,82.361,82.33,82.33,12800000.0
2008-05-07 19:16:00,82.349,82.359,82.348,82.358,12800000.0
2008-05-07 19:17:00,82.36,82.36,82.354,82.356,13200000.0
2008-05-07 19:18:00,82.343,82.351,82.341,82.344,17600000.0
2008-05-07 19:19:00,82.339,82.349,82.339,82.341,15400000.0
2008-05-07 19:20:00,82.34,82.352,82.321,82.321,16000000.0
2008-05-07 19:21:00,82.338,82.338,82.276,82.276,11200000.0
2008-05-07 19:22:00,82.331,82.338,82.328,82.338,11200000.0
2008-05-07 19:23:00,82.328,82.336,82.321,82.328,17600000.0
2008-05-07 19:24:00,82.349,82.355,82.342,82.355,17600000.0
2008-05-07 19:25:00,82.366,82.366,82.352,82.359,18000000.0
2008-05-07 19:26:00,82.366,82.393,82.366,82.393,11200000.0
2008-05-07 19:27:00,82.386,82.386,82.375,82.375,6400000.0
2008-05-07 19:28:00,82.37,82.37,82.358,82.358,12800000.0
2008-05-07 19:29:00,82.366,82.388,82.366,82.382,11200000.0
2008-05-07 19:30:00,82.38,82.38,82.368,82.369,14400000.0
2008-05-07 19:31:00,82.363,82.363,82.333,82.351,11200000.0
2008-05-07 19:32:00,82.33,82.341,82.323,82.323,12800000.0
2008-05-07 19:33:00,82.338,82.359,82.338,82.341,12800000.0
2008-05-07 19:34:00,82.347,82.364,82.344,82.344,12800000.0
2008-05-07 19:35:00,82.339,82.347,82.337,82.337,17600000.0
2008-05-07 19:36:00,82.335,82.338,82.331,82.333,11200000.0
2008-05-07 19:37:00,82.326,82.336,82.324,82.332,11200000.0
2008-05-07 19:38:00,82.313,82.329,82.313,82.324,17600000.0
2008-05-07 19:39:00,82.325,82.325,82.302,82.313,9600000.0
2008-05-07 19:40:00,82.305,82.318,82.301,82.315,14800000.0
2008-05-07 19:41:00,82.317,82.317,82.311,82.314,12800000.0
2008-05-07 19:42:00,82.307,82.308,82.298,82.303,12800000.0
2008-05-07 19:43:00,82.295,82.295,82.273,82.273,11200000.0
2008-05-07 19:44:00,82.26,82.28,82.26,82.27,16000000.0
2008-05-07 19:45:00,82.273,82.292,82.273,82.284,12800000.0
2008-05-07 19:46:00,82.291,82.306,82.291,82.306,11200000.0
2008-05-07 19:47:00,82.308,82.319,82.305,82.305,16000000.0
2008-05-07 19:48:00,82.308,82.313,82.296,82.313,10600000.0
2008-05-07 19:49:00,82.304,82.304,82.287,82.287,13200000.0
2008-05-07 19:50:00,82.305,82.311,82.297,82.297,12800000.0
2008-05-07 19:51:00,82.308,82.31,82.279,82.293,12800000.0
2008-05-07 19:52:00,82.306,82.306,82.295,82.298,11200000.0
2008-05-07 19:53:00,82.288,82.288,82.264,82.269,17600000.0
2008-05-07 19:54:00,82.264,82.264,82.241,82.241,14400000.0
2008-05-07 19:55:00,82.233,82.246,82.233,82.235,9600000.0
2008-05-07 19:56:00,82.248,82.263,82.244,82.263,11200000.0
2008-05-07 19:57:00,82.261,82.261,82.256,82.256,4800000.0
2008-05-07 19:58:00,82.247,82.247,82.237,82.247,14400000.0
2008-05-07 19:59:00,82.242,82.259,82.24,82.259,13800000.0
2008-05-07 20:00:00,82.275,82.28,82.275,82.277,12800000.0
2008-05-07 20:01:00,82.288,82.297,82.286,82.293,11200000.0
2008-05-07 20:02:00,82.293,82.3,82.284,82.284,11200000.0
2008-05-07 20:03:00,82.278,82.283,82.276,82.277,16000000.0
2008-05-07 20:04:00,82.266,82.273,82.247,82.259,12800000.0
2008-05-07 20:05:00,82.263,82.27,82.262,82.262,12800000.0
2008-05-07 20:06:00,82.263,82.266,82.259,82.266,12800000.0
2008-05-07 20:07:00,82.262,82.265,82.253,82.265,8000000.0
2008-05-07 20:08:00,82.257,82.265,82.252,82.256,12800000.0
2008-05-07 20:09:00,82.255,82.255,82.243,82.252,15400000.0
2008-05-07 20:10:00,82.242,82.248,82.206,82.206,17600000.0
2008-05-07 20:11:00,82.199,82.204,82.193,82.196,14800000.0
2008-05-07 20:12:00,82.18,82.221,82.18,82.221,14800000.0
2008-05-07 20:13:00,82.226,82.248,82.226,82.247,11200000.0
2008-05-07 20:14:00,82.234,82.238,82.23,82.238,11200000.0
2008-05-07 20:15:00,82.242,82.242,82.225,82.232,10600000.0
2008-05-07 20:16:00,82.229,82.233,82.22,82.223,12800000.0
2008-05-07 20:17:00,82.217,82.217,82.193,82.199,12800000.0
2008-05-07 20:18:00,82.195,82.21,82.195,82.21,12800000.0
2008-05-07 20:19:00,82.215,82.222,82.214,82.215,11600000.0
2008-05-07 20:20:00,82.212,82.212,82.207,82.208,11200000.0
2008-05-07 20:21:00,82.219,82.228,82.216,82.223,12800000.0
2008-05-07 20:22:00,82.217,82.219,82.206,82.206,11200000.0
2008-05-07 20:23:00,82.198,82.198,82.188,82.188,3200000.0
2008-05-07 20:24:00,82.182,82.182,82.167,82.167,16000000.0
2008-05-07 20:25:00,82.174,82.179,82.169,82.173,12800000.0
2008-05-07 20:26:00,82.153,82.153,82.14,82.145,11200000.0
2008-05-07 20:27:00,82.13,82.133,82.117,82.122,13200000.0
2008-05-07 20:28:00,82.126,82.126,82.111,82.114,17000000.0
2008-05-07 20:29:00,82.103,82.103,82.083,82.089,12800000.0
2008-05-07 20:30:00,82.091,82.095,82.082,82.082,14400000.0
2008-05-07 20:31:00,82.049,82.049,82.029,82.029,14400000.0
2008-05-07 20:32:00,82.041,82.063,82.033,82.062,16000000.0
2008-05-07 20:33:00,82.096,82.109,82.085,82.085,16000000.0
2008-05-07 20:34:00,82.092,82.103,82.085,82.092,16000000.0
2008-05-07 20:35:00,82.087,82.089,82.077,82.08,11200000.0
2008-05-07 20:36:00,82.06,82.06,82.043,82.046,11200000.0
2008-05-07 20:37:00,82.038,82.038,82.024,82.029,17600000.0
2008-05-07 20:38:00,82.04,82.061,82.04,82.061,12800000.0
2008-05-07 20:39:00,82.074,82.08,82.066,82.072,16000000.0
2008-05-07 20:40:00,82.056,82.056,82.045,82.054,12200000.0
2008-05-07 20:41:00,82.068,82.068,82.06,82.064,14400000.0
2008-05-07 20:42:00,82.069,82.069,82.052,82.054,12800000.0
2008-05-07 20:43:00,82.049,82.049,82.035,82.045,17600000.0
2008-05-07 20:44:00,82.026,82.035,82.025,82.032,11200000.0
2008-05-07 20:45:00,82.028,82.028,81.986,81.986,11200000.0
2008-05-07 20:46:00,81.968,81.988,81.968,81.979,12200000.0
2008-05-07 20:47:00,81.978,81.987,81.92,81.986,11200000.0
2008-05-07 20:48:00,81.975,81.975,81.949,81.955,12800000.0
2008-05-07 20:49:00,81.948,81.959,81.94,81.948,12800000.0
2008-05-07 20:50:00,81.975,81.996,81.975,81.994,12800000.0
2008-05-07 20:51:00,82.014,82.019,82.008,82.011,11200000.0
2008-05-07 20:52:00,82.015,82.018,82.012,82.017,11200000.0
2008-05-07 20:53:00,82.019,82.025,82.018,82.023,12800000.0
2008-05-07 20:54:00,82.043,82.049,82.023,82.045,11200000.0
2008-05-07 20:55:00,82.008,82.008,81.955,81.955,12800000.0
2008-05-07 20:56:00,81.946,81.969,81.946,81.969,12800000.0
2008-05-07 20:57:00,81.976,81.987,81.966,81.971,11200000.0
2008-05-07 20:58:00,81.963,81.965,81.957,81.962,17600000.0
2008-05-07 20:59:00,81.96,81.967,81.953,81.964,16000000.0
2008-05-07 21:00:00,81.938,81.938,81.911,81.911,13200000.0
2008-05-07 21:01:00,81.9,81.9,81.869,81.887,12800000.0
2008-05-07 21:02:00,81.897,81.927,81.897,81.927,11200000.0
2008-05-07 21:03:00,81.934,81.934,81.906,81.906,12800000.0
2008-05-07 21:04:00,81.918,81.932,81.914,81.932,11200000.0
2008-05-07 21:05:00,81.929,81.935,81.927,81.931,14400000.0
2008-05-07 21:06:00,81.926,81.935,81.922,81.934,17600000.0
2008-05-07 21:07:00,81.93,81.93,81.909,81.909,12800000.0
2008-05-07 21:08:00,81.902,81.903,81.889,81.889,13200000.0
2008-05-07 21:09:00,81.881,81.885,81.878,81.885,12800000.0
2008-05-07 21:10:00,81.884,81.889,81.867,81.881,12800000.0
2008-05-07 21:11:00,81.888,81.889,81.874,81.885,12800000.0
2008-05-07 21:12:00,81.891,81.891,81.881,81.884,12800000.0
2008-05-07 21:13:00,81.894,81.918,81.894,81.918,4800000.0
2008-05-07 21:14:00,81.925,81.925,81.899,81.91,17600000.0
2008-05-07 21:15:00,81.91,81.915,81.879,81.885,17600000.0
2008-05-07 21:16:00,81.888,81.892,81.885,81.891,12800000.0
2008-05-07 21:17:00,81.897,81.928,81.897,81.928,12800000.0
2008-05-07 21:18:00,81.938,81.945,81.937,81.937,12800000.0
2008-05-07 21:19:00,81.924,81.925,81.914,81.914,12800000.0
2008-05-07 21:20:00,81.894,81.933,81.894,81.933,12800000.0
2008-05-07 21:21:00,81.915,81.915,81.906,81.911,12800000.0
2008-05-07 21:22:00,81.907,81.914,81.906,81.906,12800000.0
2008-05-07 21:23:00,81.9,81.913,81.899,81.913,14400000.0
2008-05-07 21:24:00,81.903,81.903,81.889,81.892,12800000.0
2008-05-07 21:25:00,81.876,81.876,81.852,81.852,11200000.0
2008-05-07 21:26:00,81.843,81.851,81.834,81.851,17600000.0
2008-05-07 21:27:00,81.834,81.834,81.824,81.826,11200000.0
2008-05-07 21:28:00,81.815,81.824,81.815,81.816,12800000.0
2008-05-07 21:29:00,81.801,81.827,81.801,81.809,13200000.0
2008-05-07 21:30:00,81.818,81.83,81.816,81.819,12800000.0
2008-05-07 21:31:00,81.823,81.823,81.815,81.819,11200000.0
2008-05-07 21:32:00,81.819,81.828,81.816,81.828,11200000.0
2008-05-07 21:33:00,81.817,81.817,81.795,81.795,11200000.0
2008-05-07 21:34:00,81.798,81.802,81.79,81.792,10600000.0
2008-05-07 21:35:00,81.798,81.801,81.791,81.8,11200000.0
2008-05-07 21:36:00,81.792,81.815,81.792,81.815,18000000.0
2008-05-07 21:37:00,81.83,81.835,81.83,81.831,12800000.0
2008-05-07 21:38:00,81.822,81.826,81.819,81.824,12800000.0
2008-05-07 21:39:00,81.81,81.822,81.81,81.822,16000000.0
2008-05-07 21:40:00,81.821,81.821,81.805,81.805,16000000.0
2008-05-07 21:41:00,81.818,81.826,81.818,81.826,14400000.0
2008-05-07 21:42:00,81.828,81.828,81.814,81.814,9600000.0
2008-05-07 21:43:00,81.799,81.811,81.789,81.81,17600000.0
2008-05-07 21:44:00,81.802,81.824,81.802,81.809,17600000.0
2008-05-07 21:45:00,81.835,81.844,81.828,81.828,14400000.0
2008-05-07 21:46:00,81.833,81.855,81.827,81.848,12200000.0
2008-05-07 21:47:00,81.848,81.849,81.834,81.834,11200000.0
2008-05-07 21:48:00,81.844,81.847,81.836,81.839,17600000.0
2008-05-07 21:49:00,81.838,81.842,81.831,81.836,14400000.0
2008-05-07 21:50:00,81.846,81.847,81.842,81.845,11200000.0
2008-05-07 21:51:00,81.845,81.845,81.75,81.832,12800000.0
2008-05-07 21:52:00,81.859,81.866,81.855,81.855,11200000.0
2008-05-07 21:53:00,81.847,81.86,81.846,81.846,17600000.0
2008-05-07 21:54:00,81.847,81.856,81.841,81.852,13800000.0
2008-05-07 21:55:00,81.814,81.844,81.814,81.841,8000000.0
2008-05-07 21:56:00,81.847,81.852,81.847,81.847,12800000.0
2008-05-07 21:57:00,81.831,81.854,81.831,81.854,6800000.0
2008-05-07 21:58:00,81.86,81.86,81.842,81.842,16000000.0
2008-05-07 21:59:00,81.851,81.865,81.851,81.856,14400000.0
2008-05-07 22:00:00,81.855,81.857,81.845,81.852,12800000.0
2008-05-07 22:01:00,81.848,81.858,81.848,81.852,4800000.0
2008-05-07 22:02:00,81.863,81.864,81.835,81.846,12800000.0
2008-05-07 22:03:00,81.855,81.859,81.847,81.859,11200000.0
2008-05-07 22:04:00,81.857,81.857,81.793,81.793,11200000.0
2008-05-07 22:05:00,81.836,81.847,81.836,81.847,12800000.0
2008-05-07 22:06:00,81.839,81.842,81.826,81.826,17600000.0
2008-05-07 22:07:00,81.825,81.825,81.807,81.817,12800000.0
2008-05-07 22:08:00,81.8,81.806,81.795,81.801,11200000.0
2008-05-07 22:09:00,81.774,81.794,81.774,81.794,11200000.0
2008-05-07 22:10:00,81.792,81.797,81.79,81.793,17600000.0
2008-05-07 22:11:00,81.784,81.784,81.767,81.768,14400000.0
2008-05-07 22:12:00,81.772,81.777,81.764,81.777,11200000.0
2008-05-07 22:13:00,81.775,81.778,81.763,81.764,8000000.0
2008-05-07 22:14:00,81.752,81.764,81.752,81.764,16000000.0
2008-05-07 22:15:00,81.764,81.764,81.734,81.734,16400000.0
2008-05-07 22:16:00,81.729,81.745,81.729,81.745,12800000.0
2008-05-07 22:17:00,81.74,81.746,81.734,81.74,11200000.0
2008-05-07 22:18:00,81.748,81.766,81.748,81.766,12800000.0
2008-05-07 22:19:00,81.762,81.765,81.757,81.758,14400000.0
2008-05-07 22:20:00,81.762,81.774,81.762,81.769,10600000.0
2008-05-07 22:21:00,81.795,81.805,81.793,81.8,12800000.0
2008-05-07 22:22:00,81.794,81.801,81.792,81.799,11200000.0
2008-05-07 22:23:00,81.799,81.799,81.78,81.789,12800000.0
2008-05-07 22:24:00,81.78,81.781,81.759,81.759,12800000.0
2008-05-07 22:25:00,81.763,81.767,81.749,81.749,9600000.0
2008-05-07 22:26:00,81.746,81.748,81.728,81.728,11200000.0
2008-05-07 22:27:00,81.709,81.709,81.693,81.707,16000000.0
2008-05-07 22:28:00,81.723,81.723,81.707,81.707,17600000.0
2008-05-07 22:29:00,81.722,81.731,81.722,81.722,9000000.0
2008-05-07 22:30:00,81.739,81.742,81.734,81.734,12800000.0
2008-05-07 22:31:00,81.74,81.741,81.735,81.739,8000000.0
2008-05-07 22:32:00,81.733,81.735,81.726,81.726,12800000.0
2008-05-07 22:33:00,81.722,81.74,81.713,81.74,12800000.0
2008-05-07 22:34:00,81.749,81.753,81.744,81.746,12800000.0
2008-05-07 22:35:00,81.737,81.74,81.722,81.74,13200000.0
2008-05-07 22:36:00,81.733,81.739,81.73,81.73,12800000.0
2008-05-07 22:37:00,81.746,81.746,81.717,81.732,11200000.0
2008-05-07 22:38:00,81.744,81.76,81.739,81.76,17000000.0
2008-05-07 22:39:00,81.749,81.75,81.736,81.75,11200000.0
2008-05-07 22:40:00,81.746,81.755,81.745,81.749,16000000.0
2008-05-07 22:41:00,81.775,81.777,81.769,81.769,12800000.0
2008-05-07 22:42:00,81.754,81.77,81.754,81.764,11200000.0
2008-05-07 22:43:00,81.764,81.784,81.764,81.779,11200000.0
2008-05-07 22:44:00,81.77,81.79,81.766,81.788,16000000.0
2008-05-07 22:45:00,81.789,81.794,81.787,81.788,14400000.0
2008-05-07 22:46:00,81.778,81.783,81.776,81.783,12800000.0
2008-05-07 22:47:00,81.764,81.78,81.76,81.768,12800000.0
2008-05-07 22:48:00,81.782,81.787,81.761,81.761,12800000.0
2008-05-07 22:49:00,81.759,81.765,81.752,81.765,11200000.0
2008-05-07 22:50:00,81.755,81.755,81.744,81.748,14400000.0
2008-05-07 22:51:00,81.768,81.79,81.768,81.79,12800000.0
2008-05-07 22:52:00,81.791,81.807,81.785,81.807,14400000.0
2008-05-07 22:53:00,81.804,81.804,81.796,81.801,11200000.0
2008-05-07 22:54:00,81.798,81.805,81.795,81.795,11200000.0
2008-05-07 22:55:00,81.798,81.806,81.796,81.796,12800000.0
2008-05-07 22:56:00,81.804,81.813,81.797,81.809,12800000.0
2008-05-07 22:57:00,81.793,81.817,81.793,81.817,11200000.0
2008-05-07 22:58:00,81.813,81.818,81.807,81.809,14400000.0
2008-05-07 22:59:00,81.81,81.814,81.798,81.803,11200000.0
2008-05-07 23:00:00,81.772,81.796,81.772,81.796,12800000.0
2008-05-07 23:01:00,81.798,81.798,81.787,81.787,12800000.0
2008-05-07 23:02:00,81.782,81.782,81.768,81.768,12800000.0
2008-05-07 23:03:00,81.768,81.774,81.76,81.769,12800000.0
2008-05-07 23:04:00,81.767,81.767,81.73,81.73,11600000.0
2008-05-07 23:05:00,81.712,81.726,81.698,81.726,11200000.0
2008-05-07 23:06:00,81.724,81.724,81.714,81.715,17000000.0
2008-05-07 23:07:00,81.711,81.717,81.7,81.717,12800000.0
2008-05-07 23:08:00,81.722,81.732,81.722,81.732,11200000.0
2008-05-07 23:09:00,81.711,81.711,81.707,81.708,11200000.0
2008-05-07 23:10:00,81.703,81.725,81.702,81.715,11200000.0
2008-05-07 23:11:00,81.729,81.744,81.714,81.744,18000000.0
2008-05-07 23:12:00,81.751,81.758,81.748,81.758,14400000.0
2008-05-07 23:13:00,81.761,81.761,81.745,81.745,14400000.0
2008-05-07 23:14:00,81.741,81.741,81.727,81.735,17600000.0
2008-05-07 23:15:00,81.726,81.726,81.702,81.702,12800000.0
2008-05-07 23:16:00,81.707,81.719,81.706,81.719,12800000.0
2008-05-07 23:17:00,81.725,81.745,81.709,81.745,17600000.0
2008-05-07 23:18:00,81.742,81.754,81.731,81.741,11200000.0
2008-05-07 23:19:00,81.739,81.744,81.718,81.731,12800000.0
2008-05-07 23:20:00,81.734,81.743,81.721,81.734,12800000.0
2008-05-07 23:21:00,81.731,81.741,81.721,81.721,13200000.0
2008-05-07 23:22:00,81.732,81.739,81.73,81.739,12800000.0
2008-05-07 23:23:00,81.738,81.743,81.732,81.74,17600000.0
2008-05-07 23:24:00,81.728,81.745,81.728,81.745,13200000.0
2008-05-07 23:25:00,81.748,81.762,81.663,81.762,11200000.0
2008-05-07 23:26:00,81.766,81.766,81.753,81.762,16000000.0
2008-05-07 23:27:00,81.767,81.778,81.756,81.778,16000000.0
2008-05-07 23:28:00,81.78,81.78,81.764,81.773,12800000.0
2008-05-07 23:29:00,81.767,81.773,81.762,81.762,11200000.0
2008-05-07 23:30:00,81.764,81.765,81.748,81.753,12800000.0
2008-05-07 23:31:00,81.757,81.767,81.742,81.767,11200000.0
2008-05-07 23:32:00,81.722,81.764,81.722,81.761,17600000.0
2008-05-07 23:33:00,81.742,81.769,81.738,81.755,16000000.0
2008-05-07 23:34:00,81.759,81.777,81.755,81.777,14400000.0
2008-05-07 23:35:00,81.77,81.793,81.695,81.79,9600000.0
2008-05-07 23:36:00,81.77,81.778,81.755,81.774,13200000.0
2008-05-07 23:37:00,81.77,81.777,81.762,81.765,16000000.0
2008-05-07 23:38:00,81.78,81.781,81.777,81.78,11600000.0
2008-05-07 23:39:00,81.784,81.814,81.721,81.814,11200000.0
2008-05-07 23:40:00,81.814,81.824,81.799,81.813,12800000.0
2008-05-07 23:41:00,81.809,81.809,81.787,81.787,12800000.0
2008-05-07 23:42:00,81.773,81.794,81.773,81.794,14400000.0
2008-05-07 23:43:00,81.782,81.795,81.782,81.795,11200000.0
2008-05-07 23:44:00,81.804,81.831,81.804,81.831,12800000.0
2008-05-07 23:45:00,81.821,81.836,81.821,81.833,16400000.0
2008-05-07 23:46:00,81.839,81.849,81.836,81.849,11200000.0
2008-05-07 23:47:00,81.84,81.844,81.822,81.844,12800000.0
2008-05-07 23:48:00,81.838,81.839,81.827,81.827,13200000.0
2008-05-07 23:49:00,81.836,81.838,81.824,81.838,17600000.0
2008-05-07 23:50:00,81.831,81.833,81.824,81.833,11200000.0
2008-05-07 23:51:00,81.752,81.846,81.752,81.84,11200000.0
2008-05-07 23:52:00,81.806,81.816,81.788,81.794,14400000.0
2008-05-07 23:53:00,81.806,81.81,81.802,81.805,14400000.0
2008-05-07 23:54:00,81.801,81.801,81.762,81.762,10600000.0
2008-05-07 23:55:00,81.75,81.75,81.738,81.744,12800000.0
2008-05-07 23:56:00,81.757,81.758,81.738,81.752,12800000.0
2008-05-07 23:57:00,81.75,81.75,81.734,81.739,12800000.0
2008-05-07 23:58:00,81.74,81.744,81.735,81.743,11200000.0
2008-05-07 23:59:00,81.747,81.76,81.733,81.738,14400000.0
2008-05-08 00:00:00,81.741,81.741,81.726,81.735,12800000.0
2008-05-08 00:01:00,81.764,81.765,81.753,81.753,11200000.0
2008-05-08 00:02:00,81.74,81.752,81.738,81.738,12800000.0
2008-05-08 00:03:00,81.772,81.772,81.752,81.754,11200000.0
2008-05-08 00:04:00,81.736,81.744,81.726,81.743,14400000.0
2008-05-08 00:05:00,81.755,81.815,81.751,81.815,12800000.0
2008-05-08 00:06:00,81.816,81.816,81.802,81.802,11200000.0
2008-05-08 00:07:00,81.832,81.835,81.822,81.832,12800000.0
2008-05-08 00:08:00,81.807,81.81,81.802,81.802,12800000.0
2008-05-08 00:09:00,81.807,81.813,81.799,81.807,12800000.0
2008-05-08 00:10:00,81.809,81.814,81.802,81.81,12200000.0
2008-05-08 00:11:00,81.817,81.827,81.817,81.822,11200000.0
2008-05-08 00:12:00,81.81,81.827,81.81,81.827,11200000.0
2008-05-08 00:13:00,81.822,81.839,81.822,81.833,17600000.0
2008-05-08 00:14:00,81.82,81.82,81.807,81.808,11200000.0
2008-05-08 00:15:00,81.792,81.797,81.789,81.789,11200000.0
2008-05-08 00:16:00,81.793,81.804,81.786,81.796,11200000.0
2008-05-08 00:17:00,81.796,81.807,81.788,81.804,12800000.0
2008-05-08 00:18:00,81.801,81.814,81.8,81.8,11200000.0
2008-05-08 00:19:00,81.787,81.811,81.787,81.811,11200000.0
2008-05-08 00:20:00,81.808,81.831,81.765,81.824,14400000.0
2008-05-08 00:21:00,81.819,81.851,81.819,81.851,11200000.0
2008-05-08 00:22:00,81.847,81.867,81.847,81.849,17600000.0
2008-05-08 00:23:00,81.846,81.859,81.846,81.848,12800000.0
2008-05-08 00:24:00,81.844,81.847,81.827,81.847,17600000.0
2008-05-08 00:25:00,81.836,81.845,81.831,81.835,11200000.0
2008-05-08 00:26:00,81.825,81.837,81.825,81.837,11200000.0
2008-05-08 00:27:00,81.845,81.85,81.844,81.844,12800000.0
2008-05-08 00:28:00,81.843,81.849,81.843,81.844,12800000.0
2008-05-08 00:29:00,81.851,81.857,81.849,81.857,14400000.0
2008-05-08 00:30:00,81.849,81.849,81.828,81.831,12800000.0
2008-05-08 00:31:00,81.839,81.845,81.828,81.845,14400000.0
2008-05-08 00:32:00,81.84,81.852,81.837,81.849,14800000.0
2008-05-08 00:33:00,81.847,81.847,81.818,81.836,11200000.0
2008-05-08 00:34:00,81.831,81.838,81.812,81.812,17600000.0
2008-05-08 00:35:00,81.808,81.81,81.802,81.81,11600000.0
2008-05-08 00:36:00,81.803,81.806,81.796,81.806,12800000.0
2008-05-08 00:37:00,81.811,81.811,81.795,81.795,10600000.0
2008-05-08 00:38:00,81.783,81.791,81.777,81.791,14200000.0
2008-05-08 00:39:00,81.793,81.808,81.793,81.808,11200000.0
2008-05-08 00:40:00,81.819,81.828,81.819,81.826,12800000.0
2008-05-08 00:41:00,81.824,81.846,81.824,81.846,11200000.0
2008-05-08 00:42:00,81.845,81.845,81.826,81.841,11200000.0
2008-05-08 00:43:00,81.831,81.831,81.825,81.825,12800000.0
2008-05-08 00:44:00,81.826,81.856,81.826,81.845,17000000.0
2008-05-08 00:45:00,81.686,81.686,81.43,81.471,16000000.0
2008-05-08 00:46:00,81.449,81.449,81.359,81.402,16000000.0
2008-05-08 00:47:00,81.44,81.449,81.426,81.443,11200000.0
2008-05-08 00:48:00,81.442,81.485,81.442,81.475,11200000.0
2008-05-08 00:49:00,81.461,81.461,81.436,81.446,16000000.0
2008-05-08 00:50:00,81.436,81.436,81.421,81.425,11200000.0
2008-05-08 00:51:00,81.424,81.424,81.393,81.393,11200000.0
2008-05-08 00:52:00,81.382,81.382,81.355,81.355,14400000.0
2008-05-08 00:53:00,81.351,81.358,81.317,81.317,15800000.0
2008-05-08 00:54:00,81.324,81.324,81.303,81.311,16000000.0
2008-05-08 00:55:00,81.316,81.323,81.307,81.321,11200000.0
2008-05-08 00:56:00,81.342,81.349,81.337,81.339,14400000.0
2008-05-08 00:57:00,81.325,81.343,81.325,81.327,17600000.0
2008-05-08 00:58:00,81.318,81.318,81.296,81.296,11200000.0
2008-05-08 00:59:00,81.294,81.294,81.264,81.264,12800000.0
2008-05-08 01:00:00,81.27,81.284,81.27,81.284,6400000.0
2008-05-08 01:01:00,81.278,81.293,81.27,81.293,17600000.0
2008-05-08 01:02:00,81.299,81.315,81.293,81.315,11200000.0
2008-05-08 01:03:00,81.339,81.382,81.339,81.379,11200000.0
2008-05-08 01:04:00,81.399,81.41,81.396,81.396,11200000.0
2008-05-08 01:05:00,81.364,81.373,81.359,81.363,12800000.0
2008-05-08 01:06:00,81.339,81.346,81.337,81.342,11200000.0
2008-05-08 01:07:00,81.331,81.331,81.309,81.309,11600000.0
2008-05-08 01:08:00,81.309,81.309,81.283,81.3,11200000.0
2008-05-08 01:09:00,81.287,81.291,81.273,81.291,12800000.0
2008-05-08 01:10:00,81.302,81.323,81.302,81.323,17600000.0
2008-05-08 01:11:00,81.237,81.328,81.237,81.292,11200000.0
2008-05-08 01:12:00,81.265,81.272,81.259,81.272,12800000.0
2008-05-08 01:13:00,81.273,81.273,81.238,81.238,11200000.0
2008-05-08 01:14:00,81.235,81.235,81.219,81.219,11200000.0
2008-05-08 01:15:00,81.206,81.213,81.199,81.213,11200000.0
2008-05-08 01:16:00,81.233,81.26,81.233,81.257,11200000.0
2008-05-08 01:17:00,81.253,81.253,81.235,81.246,11200000.0
2008-05-08 01:18:00,81.235,81.235,81.226,81.229,11200000.0
2008-05-08 01:19:00,81.234,81.235,81.22,81.228,16000000.0
2008-05-08 01:20:00,81.23,81.239,81.213,81.213,15400000.0
2008-05-08 01:21:00,81.205,81.209,81.183,81.186,17600000.0
2008-05-08 01:22:00,81.183,81.197,81.183,81.197,12800000.0
2008-05-08 01:23:00,81.201,81.238,81.201,81.236,12800000.0
2008-05-08 01:24:00,81.264,81.28,81.264,81.28,12800000.0
2008-05-08 01:25:00,81.288,81.288,81.263,81.263,14400000.0
2008-05-08 01:26:00,81.274,81.277,81.254,81.254,11200000.0
2008-05-08 01:27:00,81.18,81.18,81.123,81.123,11200000.0
2008-05-08 01:28:00,81.094,81.094,81.061,81.061,17600000.0
2008-05-08 01:29:00,81.09,81.101,81.087,81.095,12800000.0
2008-05-08 01:30:00,81.107,81.123,81.107,81.123,11200000.0
2008-05-08 01:31:00,81.106,81.109,81.091,81.091,12800000.0
2008-05-08 01:32:00,81.084,81.088,81.078,81.088,11200000.0
2008-05-08 01:33:00,81.091,81.128,81.091,81.128,12800000.0
2008-05-08 01:34:00,81.118,81.129,81.118,81.128,17600000.0
2008-05-08 01:35:00,81.105,81.143,81.103,81.143,11200000.0
2008-05-08 01:36:00,81.167,81.176,81.154,81.154,12800000.0
2008-05-08 01:37:00,81.128,81.128,81.075,81.075,14400000.0
2008-05-08 01:38:00,81.089,81.118,81.089,81.116,17600000.0
2008-05-08 01:39:00,81.12,81.136,81.041,81.136,12200000.0
2008-05-08 01:40:00,81.159,81.169,81.152,81.167,12800000.0
2008-05-08 01:41:00,81.169,81.169,81.124,81.124,13200000.0
2008-05-08 01:42:00,81.107,81.107,81.07,81.07,11200000.0
2008-05-08 01:43:00,81.077,81.079,81.067,81.067,11200000.0
2008-05-08 01:44:00,81.06,81.087,81.06,81.087,11200000.0
2008-05-08 01:45:00,81.091,81.099,81.091,81.099,11200000.0
2008-05-08 01:46:00,81.103,81.107,81.091,81.097,11200000.0
2008-05-08 01:47:00,81.096,81.096,81.072,81.082,17600000.0
2008-05-08 01:48:00,81.086,81.086,81.064,81.065,12800000.0
2008-05-08 01:49:00,81.076,81.076,81.057,81.068,16000000.0
2008-05-08 01:50:00,81.072,81.072,81.056,81.072,16000000.0
2008-05-08 01:51:00,81.067,81.073,81.054,81.064,17000000.0
2008-05-08 01:52:00,81.04,81.046,81.035,81.038,12800000.0
2008-05-08 01:53:00,81.036,81.061,81.036,81.061,14400000.0
2008-05-08 01:54:00,81.057,81.064,81.041,81.046,12800000.0
2008-05-08 01:55:00,81.027,81.027,81.012,81.016,11200000.0
2008-05-08 01:56:00,81.013,81.046,81.013,81.038,16000000.0
2008-05-08 01:57:00,81.034,81.034,80.964,80.964,11200000.0
2008-05-08 01:58:00,80.953,80.97,80.949,80.965,16400000.0
2008-05-08 01:59:00,80.97,80.97,80.951,80.951,12800000.0
2008-05-08 02:00:00,80.935,80.954,80.935,80.954,9600000.0
2008-05-08 02:01:00,80.978,80.984,80.963,80.963,11200000.0
2008-05-08 02:02:00,80.983,80.991,80.972,80.974,19200000.0
2008-05-08 02:03:00,80.972,80.981,80.968,80.981,12800000.0
2008-05-08 02:04:00,80.98,80.996,80.977,80.996,14800000.0
2008-05-08 02:05:00,80.989,80.989,80.973,80.975,12800000.0
2008-05-08 02:06:00,80.984,81.022,80.984,81.022,8000000.0
2008-05-08 02:07:00,81.019,81.019,81.004,81.004,20800000.0
2008-05-08 02:08:00,80.993,80.993,80.966,80.984,17600000.0
2008-05-08 02:09:00,80.971,80.972,80.961,80.972,14400000.0
2008-05-08 02:10:00,80.94,80.943,80.935,80.943,12200000.0
2008-05-08 02:11:00,80.951,80.951,80.914,80.922,12800000.0
2008-05-08 02:12:00,80.918,80.941,80.916,80.937,12800000.0
2008-05-08 02:13:00,80.932,80.932,80.89,80.89,16000000.0
2008-05-08 02:14:00,80.895,80.895,80.88,80.886,12800000.0
2008-05-08 02:15:00,80.883,80.889,80.872,80.889,12800000.0
2008-05-08 02:16:00,80.899,80.915,80.899,80.915,8000000.0
2008-05-08 02:17:00,80.902,80.902,80.871,80.871,11200000.0
2008-05-08 02:18:00,80.874,80.897,80.868,80.897,12800000.0
2008-05-08 02:19:00,80.873,80.893,80.873,80.893,11200000.0
2008-05-08 02:20:00,80.918,80.93,80.918,80.93,14400000.0
2008-05-08 02:21:00,80.922,80.922,80.891,80.891,17600000.0
2008-05-08 02:22:00,80.899,80.906,80.898,80.903,12800000.0
2008-05-08 02:23:00,80.934,80.965,80.934,80.964,11200000.0
2008-05-08 02:24:00,80.976,80.989,80.976,80.989,11200000.0
2008-05-08 02:25:00,80.988,81.013,80.988,80.997,23400000.0
2008-05-08 02:26:00,80.975,80.982,80.968,80.968,11200000.0
2008-05-08 02:27:00,80.973,80.973,80.961,80.967,12800000.0
2008-05-08 02:28:00,80.955,80.976,80.952,80.976,11200000.0
2008-05-08 02:29:00,80.981,80.995,80.981,80.987,11200000.0
2008-05-08 02:30:00,80.973,80.973,80.949,80.949,16000000.0
2008-05-08 02:31:00,80.96,80.985,80.96,80.975,14400000.0
2008-05-08 02:32:00,80.992,81.003,80.991,80.998,15400000.0
2008-05-08 02:33:00,80.993,81.0,80.99,80.995,11200000.0
2008-05-08 02:34:00,81.015,81.015,80.981,80.989,11200000.0
2008-05-08 02:35:00,80.984,80.984,80.955,80.979,12800000.0
2008-05-08 02:36:00,80.971,80.982,80.963,80.963,11200000.0
2008-05-08 02:37:00,80.963,80.976,80.963,80.976,12800000.0
2008-05-08 02:38:00,80.982,81.017,80.982,81.012,11200000.0
2008-05-08 02:39:00,81.041,81.047,81.037,81.045,11200000.0
2008-05-08 02:40:00,81.056,81.062,81.042,81.062,11600000.0
2008-05-08 02:41:00,81.037,81.049,81.037,81.049,12800000.0
2008-05-08 02:42:00,81.054,81.054,81.035,81.035,12800000.0
2008-05-08 02:43:00,81.03,81.052,81.025,81.052,25600000.0
2008-05-08 02:44:00,81.046,81.051,81.046,81.05,17600000.0
2008-05-08 02:45:00,81.048,81.057,81.047,81.047,16000000.0
2008-05-08 02:46:00,81.023,81.023,80.987,80.991,17000000.0
2008-05-08 02:47:00,80.986,81.003,80.985,81.003,16000000.0
2008-05-08 02:48:00,81.004,81.005,80.994,81.005,11200000.0
2008-05-08 02:49:00,81.002,81.003,80.993,81.001,16000000.0
2008-05-08 02:50:00,81.005,81.025,81.004,81.025,15400000.0
2008-05-08 02:51:00,81.015,81.019,81.006,81.019,16000000.0
2008-05-08 02:52:00,81.008,81.015,81.003,81.015,11200000.0
2008-05-08 02:53:00,81.013,81.018,80.946,81.018,12200000.0
2008-05-08 02:54:00,81.011,81.033,81.011,81.019,12800000.0
2008-05-08 02:55:00,80.998,81.009,80.996,81.009,12200000.0
2008-05-08 02:56:00,80.997,80.997,80.98,80.995,21800000.0
2008-05-08 02:57:00,81.009,81.044,81.009,81.044,11200000.0
2008-05-08 02:58:00,81.047,81.054,81.047,81.053,9600000.0
2008-05-08 02:59:00,81.056,81.067,81.051,81.052,16000000.0
2008-05-08 03:00:00,81.049,81.049,81.027,81.027,11200000.0
2008-05-08 03:01:00,81.052,81.064,81.051,81.064,12800000.0
2008-05-08 03:02:00,81.08,81.086,81.074,81.085,13200000.0
2008-05-08 03:03:00,81.091,81.092,81.083,81.083,12800000.0
2008-05-08 03:04:00,81.076,81.079,81.064,81.064,28800000.0
2008-05-08 03:05:00,81.077,81.088,81.077,81.087,17600000.0
2008-05-08 03:06:00,81.095,81.095,81.048,81.048,17600000.0
2008-05-08 03:07:00,81.074,81.091,81.074,81.075,11200000.0
2008-05-08 03:08:00,81.065,81.067,81.055,81.061,17600000.0
2008-05-08 03:09:00,81.062,81.074,81.06,81.074,14400000.0
2008-05-08 03:10:00,81.074,81.096,81.074,81.084,16000000.0
2008-05-08 03:11:00,81.091,81.1,81.083,81.1,12800000.0
2008-05-08 03:12:00,81.091,81.091,81.063,81.075,12800000.0
2008-05-08 03:13:00,81.084,81.087,81.074,81.074,14800000.0
2008-05-08 03:14:00,81.092,81.11,81.09,81.09,11200000.0
2008-05-08 03:15:00,81.074,81.122,81.058,81.122,17600000.0
2008-05-08 03:16:00,81.116,81.127,81.114,81.119,11200000.0
2008-05-08 03:17:00,81.146,81.146,81.127,81.127,12800000.0
2008-05-08 03:18:00,81.138,81.159,81.138,81.159,12800000.0
2008-05-08 03:19:00,81.153,81.157,81.14,81.148,16000000.0
2008-05-08 03:20:00,81.148,81.149,81.137,81.137,9600000.0
2008-05-08 03:21:00,81.143,81.153,81.143,81.146,10600000.0
2008-05-08 03:22:00,81.121,81.121,81.097,81.103,12800000.0
2008-05-08 03:23:00,81.103,81.113,81.102,81.104,17600000.0
2008-05-08 03:24:00,81.1,81.108,81.1,81.108,11200000.0
2008-05-08 03:25:00,81.103,81.103,81.081,81.081,19200000.0
2008-05-08 03:26:00,81.078,81.078,81.066,81.077,13200000.0
2008-05-08 03:27:00,81.084,81.09,81.073,81.089,13200000.0
2008-05-08 03:28:00,81.093,81.093,81.086,81.093,11200000.0
2008-05-08 03:29:00,81.086,81.086,81.056,81.056,11200000.0
2008-05-08 03:30:00,81.091,81.196,81.091,81.196,12800000.0
2008-05-08 03:31:00,81.146,81.146,81.119,81.119,32000000.0
2008-05-08 03:32:00,81.129,81.14,81.129,81.137,17600000.0
2008-05-08 03:33:00,81.114,81.121,81.105,81.11,12800000.0
2008-05-08 03:34:00,81.137,81.147,81.133,81.146,12800000.0
2008-05-08 03:35:00,81.148,81.153,81.14,81.153,14400000.0
2008-05-08 03:36:00,81.151,81.151,81.146,81.151,11200000.0
2008-05-08 03:37:00,81.117,81.144,81.117,81.126,17600000.0
2008-05-08 03:38:00,81.156,81.165,81.156,81.163,12800000.0
2008-05-08 03:39:00,81.143,81.143,81.123,81.123,17600000.0
2008-05-08 03:40:00,81.085,81.085,81.03,81.03,12800000.0
2008-05-08 03:41:00,81.023,81.023,80.996,80.996,12800000.0
2008-05-08 03:42:00,81.005,81.036,81.005,81.02,17600000.0
2008-05-08 03:43:00,81.046,81.06,81.046,81.06,14400000.0
2008-05-08 03:44:00,81.062,81.062,81.05,81.052,28800000.0
2008-05-08 03:45:00,81.039,81.039,81.018,81.018,14400000.0
2008-05-08 03:46:00,81.021,81.021,81.012,81.012,12800000.0
2008-05-08 03:47:00,80.994,80.995,80.988,80.993,12800000.0
2008-05-08 03:48:00,80.984,80.999,80.968,80.968,16000000.0
2008-05-08 03:49:00,80.985,80.988,80.942,80.942,12800000.0
2008-05-08 03:50:00,80.932,80.932,80.904,80.918,12800000.0
2008-05-08 03:51:00,80.92,80.923,80.85,80.85,12800000.0
2008-05-08 03:52:00,80.869,80.871,80.854,80.854,12800000.0
2008-05-08 03:53:00,80.85,80.878,80.85,80.878,11200000.0
2008-05-08 03:54:00,80.886,80.906,80.886,80.906,11200000.0
2008-05-08 03:55:00,80.894,80.894,80.864,80.864,11600000.0
2008-05-08 03:56:00,80.844,80.844,80.805,80.823,12800000.0
2008-05-08 03:57:00,80.868,80.873,80.831,80.834,11200000.0
2008-05-08 03:58:00,80.844,80.865,80.844,80.865,12800000.0
2008-05-08 03:59:00,80.881,80.905,80.881,80.902,17600000.0
2008-05-08 04:00:00,80.814,80.906,80.814,80.869,12800000.0
2008-05-08 04:01:00,80.873,80.88,80.864,80.88,11200000.0
2008-05-08 04:02:00,80.881,80.928,80.876,80.927,12800000.0
2008-05-08 04:03:00,80.823,80.91,80.823,80.899,11200000.0
2008-05-08 04:04:00,80.914,80.916,80.907,80.907,8000000.0
2008-05-08 04:05:00,80.9,80.9,80.871,80.89,14400000.0
2008-05-08 04:06:00,80.89,80.929,80.89,80.929,12800000.0
2008-05-08 04:07:00,80.933,80.933,80.914,80.919,12200000.0
2008-05-08 04:08:00,80.913,80.919,80.901,80.915,12800000.0
2008-05-08 04:09:00,80.902,80.902,80.874,80.874,11200000.0
2008-05-08 04:10:00,80.868,80.877,80.863,80.869,16000000.0
2008-05-08 04:11:00,80.846,80.854,80.841,80.849,14400000.0
2008-05-08 04:12:00,80.852,80.871,80.851,80.871,13200000.0
2008-05-08 04:13:00,80.858,80.858,80.825,80.825,17600000.0
2008-05-08 04:14:00,80.81,80.81,80.792,80.805,11200000.0
2008-05-08 04:15:00,80.789,80.789,80.727,80.727,16000000.0
2008-05-08 04:16:00,80.725,80.733,80.722,80.733,14400000.0
2008-05-08 04:17:00,80.723,80.746,80.723,80.746,17600000.0
2008-05-08 04:18:00,80.762,80.772,80.761,80.767,12800000.0
2008-05-08 04:19:00,80.736,80.736,80.703,80.704,35200000.0
2008-05-08 04:20:00,80.699,80.708,80.699,80.708,4800000.0
2008-05-08 04:21:00,80.736,80.736,80.72,80.72,11200000.0
2008-05-08 04:22:00,80.708,80.709,80.702,80.708,12800000.0
2008-05-08 04:23:00,80.701,80.701,80.689,80.692,12800000.0
2008-05-08 04:24:00,80.701,80.741,80.7,80.741,16000000.0
2008-05-08 04:25:00,80.743,80.743,80.658,80.659,16000000.0
2008-05-08 04:26:00,80.63,80.63,80.617,80.623,12800000.0
2008-05-08 04:27:00,80.641,80.653,80.621,80.621,18000000.0
2008-05-08 04:28:00,80.613,80.627,80.613,80.615,12200000.0
2008-05-08 04:29:00,80.598,80.617,80.584,80.584,16400000.0
2008-05-08 04:30:00,80.591,80.612,80.591,80.604,11200000.0
2008-05-08 04:31:00,80.59,80.59,80.492,80.492,12800000.0
2008-05-08 04:32:00,80.526,80.533,80.511,80.533,17600000.0
2008-05-08 04:33:00,80.529,80.529,80.473,80.473,12800000.0
2008-05-08 04:34:00,80.475,80.52,80.475,80.52,14400000.0
2008-05-08 04:35:00,80.529,80.568,80.521,80.568,11200000.0
2008-05-08 04:36:00,80.602,80.624,80.602,80.624,11600000.0
2008-05-08 04:37:00,80.646,80.688,80.646,80.688,12800000.0
2008-05-08 04:38:00,80.677,80.685,80.661,80.661,16000000.0
2008-05-08 04:39:00,80.669,80.681,80.653,80.68,13800000.0
2008-05-08 04:40:00,80.682,80.699,80.682,80.689,12800000.0
2008-05-08 04:41:00,80.681,80.682,80.672,80.672,11600000.0
2008-05-08 04:42:00,80.669,80.67,80.663,80.663,11200000.0
2008-05-08 04:43:00,80.666,80.669,80.656,80.666,17600000.0
2008-05-08 04:44:00,80.679,80.691,80.679,80.691,8000000.0
2008-05-08 04:45:00,80.684,80.684,80.676,80.684,8000000.0
2008-05-08 04:46:00,80.671,80.671,80.648,80.648,12800000.0
2008-05-08 04:47:00,80.642,80.645,80.627,80.627,16000000.0
2008-05-08 04:48:00,80.609,80.611,80.603,80.611,11200000.0
2008-05-08 04:49:00,80.58,80.58,80.553,80.553,12800000.0
2008-05-08 04:50:00,80.531,80.547,80.531,80.542,17000000.0
2008-05-08 04:51:00,80.533,80.535,80.526,80.526,16000000.0
2008-05-08 04:52:00,80.527,80.546,80.521,80.546,12800000.0
2008-05-08 04:53:00,80.565,80.592,80.565,80.592,12800000.0
2008-05-08 04:54:00,80.594,80.594,80.559,80.559,33600000.0
2008-05-08 04:55:00,80.542,80.575,80.535,80.575,11200000.0
2008-05-08 04:56:00,80.58,80.58,80.563,80.568,16000000.0
2008-05-08 04:57:00,80.56,80.576,80.56,80.56,17600000.0
2008-05-08 04:58:00,80.558,80.568,80.555,80.568,14400000.0
2008-05-08 04:59:00,80.573,80.573,80.557,80.571,17600000.0
2008-05-08 05:00:00,80.574,80.6,80.574,80.6,17600000.0
2008-05-08 05:01:00,80.605,80.613,80.605,80.608,14400000.0
2008-05-08 05:02:00,80.597,80.6,80.592,80.593,17600000.0
2008-05-08 05:03:00,80.59,80.59,80.571,80.573,18000000.0
2008-05-08 05:04:00,80.567,80.572,80.563,80.568,13200000.0
2008-05-08 05:05:00,80.573,80.573,80.555,80.555,12800000.0
2008-05-08 05:06:00,80.551,80.551,80.523,80.523,11200000.0
2008-05-08 05:07:00,80.524,80.536,80.519,80.534,11200000.0
2008-05-08 05:08:00,80.543,80.543,80.54,80.541,11200000.0
2008-05-08 05:09:00,80.553,80.553,80.533,80.539,11200000.0
2008-05-08 05:10:00,80.548,80.559,80.548,80.556,12800000.0
2008-05-08 05:11:00,80.552,80.559,80.552,80.557,11200000.0
2008-05-08 05:12:00,80.552,80.565,80.552,80.553,17600000.0
2008-05-08 05:13:00,80.568,80.574,80.564,80.57,11200000.0
2008-05-08 05:14:00,80.581,80.603,80.581,80.603,16000000.0
2008-05-08 05:15:00,80.616,80.622,80.614,80.622,12800000.0
2008-05-08 05:16:00,80.623,80.633,80.612,80.612,16000000.0
2008-05-08 05:17:00,80.623,80.625,80.617,80.625,8000000.0
2008-05-08 05:18:00,80.616,80.616,80.605,80.61,11200000.0
2008-05-08 05:19:00,80.603,80.605,80.593,80.602,17600000.0
2008-05-08 05:20:00,80.603,80.603,80.587,80.587,12800000.0
2008-05-08 05:21:00,80.589,80.591,80.578,80.591,18000000.0
2008-05-08 05:22:00,80.582,80.591,80.582,80.591,25600000.0
2008-05-08 05:23:00,80.558,80.589,80.558,80.574,43200000.0
2008-05-08 05:24:00,80.59,80.59,80.581,80.586,12800000.0
2008-05-08 05:25:00,80.595,80.599,80.584,80.599,12800000.0
2008-05-08 05:26:00,80.588,80.588,80.576,80.583,11200000.0
2008-05-08 05:27:00,80.583,80.587,80.579,80.587,12200000.0
2008-05-08 05:28:00,80.562,80.583,80.562,80.576,11200000.0
2008-05-08 05:29:00,80.58,80.581,80.573,80.581,17600000.0
2008-05-08 05:30:00,80.582,80.591,80.575,80.591,16000000.0
2008-05-08 05:31:00,80.578,80.587,80.577,80.577,11200000.0
2008-05-08 05:32:00,80.575,80.582,80.57,80.582,12800000.0
2008-05-08 05:33:00,80.604,80.617,80.604,80.617,11200000.0
2008-05-08 05:34:00,80.604,80.604,80.59,80.601,16000000.0
2008-05-08 05:35:00,80.593,80.599,80.593,80.596,11200000.0
2008-05-08 05:36:00,80.604,80.611,80.601,80.603,12200000.0
2008-05-08 05:37:00,80.607,80.623,80.607,80.623,12800000.0
2008-05-08 05:38:00,80.63,80.65,80.625,80.65,14400000.0
2008-05-08 05:39:00,80.643,80.644,80.631,80.637,12800000.0
2008-05-08 05:40:00,80.646,80.653,80.644,80.644,12800000.0
2008-05-08 05:41:00,80.649,80.649,80.629,80.629,10600000.0
2008-05-08 05:42:00,80.64,80.648,80.637,80.637,11200000.0
2008-05-08 05:43:00,80.648,80.648,80.632,80.633,17000000.0
2008-05-08 05:44:00,80.621,80.628,80.62,80.628,14400000.0
2008-05-08 05:45:00,80.633,80.641,80.628,80.635,12800000.0
2008-05-08 05:46:00,80.621,80.644,80.621,80.629,12200000.0
2008-05-08 05:47:00,80.638,80.649,80.638,80.639,12800000.0
2008-05-08 05:48:00,80.64,80.651,80.62,80.62,11200000.0
2008-05-08 05:49:00,80.635,80.657,80.635,80.657,12800000.0
2008-05-08 05:50:00,80.68,80.684,80.664,80.675,12800000.0
2008-05-08 05:51:00,80.677,80.677,80.658,80.673,16000000.0
2008-05-08 05:52:00,80.681,80.686,80.676,80.686,16000000.0
2008-05-08 05:53:00,80.698,80.701,80.677,80.677,12800000.0
2008-05-08 05:54:00,80.676,80.694,80.676,80.694,11200000.0
2008-05-08 05:55:00,80.7,80.714,80.7,80.712,16000000.0
2008-05-08 05:56:00,80.7,80.7,80.678,80.678,17600000.0
2008-05-08 05:57:00,80.693,80.705,80.693,80.699,11200000.0
2008-05-08 05:58:00,80.705,80.705,80.693,80.693,11200000.0
2008-05-08 05:59:00,80.699,80.707,80.696,80.705,17600000.0
2008-05-08 06:00:00,80.716,80.728,80.716,80.726,12800000.0
2008-05-08 06:01:00,80.718,80.718,80.708,80.708,8000000.0
2008-05-08 06:02:00,80.703,80.711,80.699,80.711,17600000.0
2008-05-08 06:03:00,80.707,80.713,80.705,80.705,12800000.0
2008-05-08 06:04:00,80.7,80.723,80.7,80.723,12800000.0
2008-05-08 06:05:00,80.741,80.747,80.735,80.747,11200000.0
2008-05-08 06:06:00,80.744,80.747,80.74,80.744,11200000.0
2008-05-08 06:07:00,80.719,80.734,80.715,80.733,11200000.0
2008-05-08 06:08:00,80.738,80.749,80.738,80.746,17600000.0
2008-05-08 06:09:00,80.746,80.755,80.738,80.75,12800000.0
2008-05-08 06:10:00,80.742,80.748,80.738,80.738,11200000.0
2008-05-08 06:11:00,80.743,80.743,80.732,80.735,35200000.0
2008-05-08 06:12:00,80.74,80.742,80.735,80.741,11200000.0
2008-05-08 06:13:00,80.738,80.742,80.73,80.732,13800000.0
2008-05-08 06:14:00,80.731,80.739,80.72,80.72,17600000.0
2008-05-08 06:15:00,80.717,80.723,80.699,80.7,12800000.0
2008-05-08 06:16:00,80.697,80.724,80.697,80.724,14400000.0
2008-05-08 06:17:00,80.714,80.714,80.689,80.705,14400000.0
2008-05-08 06:18:00,80.676,80.694,80.597,80.678,11200000.0
2008-05-08 06:19:00,80.684,80.691,80.678,80.68,11200000.0
2008-05-08 06:20:00,80.687,80.702,80.683,80.695,12800000.0
2008-05-08 06:21:00,80.606,80.699,80.606,80.686,12800000.0
2008-05-08 06:22:00,80.677,80.699,80.677,80.699,16000000.0
2008-05-08 06:23:00,80.686,80.696,80.681,80.683,11200000.0
2008-05-08 06:24:00,80.678,80.699,80.67,80.699,14400000.0
2008-05-08 06:25:00,80.72,80.727,80.71,80.718,17400000.0
2008-05-08 06:26:00,80.705,80.721,80.695,80.721,11200000.0
2008-05-08 06:27:00,80.726,80.733,80.726,80.73,14400000.0
2008-05-08 06:28:00,80.727,80.737,80.727,80.727,16000000.0
2008-05-08 06:29:00,80.726,80.726,80.701,80.701,12800000.0
2008-05-08 06:30:00,80.694,80.694,80.661,80.665,27600000.0
2008-05-08 06:31:00,80.672,80.683,80.663,80.683,11200000.0
2008-05-08 06:32:00,80.684,80.686,80.675,80.686,22400000.0
2008-05-08 06:33:00,80.682,80.694,80.68,80.694,24400000.0
2008-05-08 06:34:00,80.682,80.695,80.681,80.695,17600000.0
2008-05-08 06:35:00,80.706,80.72,80.706,80.707,11200000.0
2008-05-08 06:36:00,80.709,80.722,80.709,80.722,12800000.0
2008-05-08 06:37:00,80.714,80.714,80.702,80.703,12800000.0
2008-05-08 06:38:00,80.692,80.698,80.682,80.682,7400000.0
2008-05-08 06:39:00,80.694,80.694,80.658,80.658,14400000.0
2008-05-08 06:40:00,80.656,80.666,80.645,80.645,10600000.0
2008-05-08 06:41:00,80.673,80.676,80.673,80.673,8000000.0
2008-05-08 06:42:00,80.657,80.671,80.656,80.662,14400000.0
2008-05-08 06:43:00,80.681,80.687,80.68,80.687,19200000.0
2008-05-08 06:44:00,80.667,80.668,80.656,80.665,11200000.0
2008-05-08 06:45:00,80.671,80.681,80.668,80.681,12800000.0
2008-05-08 06:46:00,80.673,80.688,80.667,80.667,16000000.0
2008-05-08 06:47:00,80.664,80.672,80.664,80.672,13200000.0
2008-05-08 06:48:00,80.675,80.685,80.659,80.671,12800000.0
2008-05-08 06:49:00,80.676,80.676,80.666,80.666,12800000.0
2008-05-08 06:50:00,80.659,80.676,80.636,80.667,14400000.0
2008-05-08 06:51:00,80.666,80.666,80.641,80.645,16000000.0
2008-05-08 06:52:00,80.637,80.645,80.621,80.645,14400000.0
2008-05-08 06:53:00,80.643,80.652,80.634,80.634,12200000.0
2008-05-08 06:54:00,80.639,80.656,80.636,80.652,12800000.0
2008-05-08 06:55:00,80.654,80.654,80.642,80.65,16000000.0
2008-05-08 06:56:00,80.661,80.7,80.661,80.7,12800000.0
2008-05-08 06:57:00,80.691,80.692,80.672,80.672,16000000.0
2008-05-08 06:58:00,80.667,80.667,80.641,80.643,11200000.0
2008-05-08 06:59:00,80.651,80.651,80.639,80.64,17600000.0
2008-05-08 07:00:00,80.623,80.627,80.623,80.625,11200000.0
2008-05-08 07:01:00,80.614,80.622,80.609,80.609,15400000.0
2008-05-08 07:02:00,80.597,80.604,80.597,80.598,12800000.0
2008-05-08 07:03:00,80.616,80.631,80.616,80.631,12800000.0
2008-05-08 07:04:00,80.635,80.635,80.615,80.619,11200000.0
2008-05-08 07:05:00,80.623,80.631,80.58,80.58,12800000.0
2008-05-08 07:06:00,80.575,80.599,80.575,80.598,16000000.0
2008-05-08 07:07:00,80.591,80.598,80.586,80.598,8000000.0
2008-05-08 07:08:00,80.626,80.633,80.626,80.632,28800000.0
2008-05-08 07:09:00,80.628,80.628,80.606,80.617,9600000.0
2008-05-08 07:10:00,80.611,80.621,80.611,80.621,11200000.0
2008-05-08 07:11:00,80.625,80.631,80.623,80.631,17600000.0
2008-05-08 07:12:00,80.631,80.648,80.631,80.632,8000000.0
2008-05-08 07:13:00,80.633,80.637,80.63,80.633,14400000.0
2008-05-08 07:14:00,80.637,80.643,80.634,80.643,12800000.0
2008-05-08 07:15:00,80.635,80.639,80.625,80.639,11600000.0
2008-05-08 07:16:00,80.631,80.639,80.631,80.632,14400000.0
2008-05-08 07:17:00,80.624,80.629,80.617,80.625,11200000.0
2008-05-08 07:18:00,80.626,80.641,80.626,80.637,14400000.0
2008-05-08 07:19:00,80.631,80.631,80.58,80.58,11200000.0
2008-05-08 07:20:00,80.591,80.591,80.552,80.552,14400000.0
2008-05-08 07:21:00,80.544,80.574,80.544,80.563,12800000.0
2008-05-08 07:22:00,80.562,80.565,80.548,80.565,8000000.0
2008-05-08 07:23:00,80.563,80.572,80.558,80.572,16000000.0
2008-05-08 07:24:00,80.577,80.593,80.577,80.593,11200000.0
2008-05-08 07:25:00,80.575,80.579,80.57,80.57,11200000.0
2008-05-08 07:26:00,80.557,80.557,80.51,80.51,12800000.0
2008-05-08 07:27:00,80.497,80.526,80.497,80.526,11200000.0
2008-05-08 07:28:00,80.525,80.531,80.522,80.527,8000000.0
2008-05-08 07:29:00,80.523,80.533,80.522,80.533,27200000.0
2008-05-08 07:30:00,80.538,80.538,80.517,80.517,12800000.0
2008-05-08 07:31:00,80.52,80.536,80.518,80.536,11200000.0
2008-05-08 07:32:00,80.538,80.547,80.538,80.538,12800000.0
2008-05-08 07:33:00,80.533,80.543,80.533,80.538,16000000.0
2008-05-08 07:34:00,80.507,80.536,80.507,80.516,11200000.0
2008-05-08 07:35:00,80.537,80.537,80.517,80.517,16000000.0
2008-05-08 07:36:00,80.513,80.533,80.513,80.529,12800000.0
2008-05-08 07:37:00,80.535,80.54,80.527,80.54,14400000.0
2008-05-08 07:38:00,80.577,80.605,80.577,80.603,16000000.0
2008-05-08 07:39:00,80.595,80.595,80.581,80.581,19200000.0
2008-05-08 07:40:00,80.587,80.587,80.568,80.568,11200000.0
2008-05-08 07:41:00,80.561,80.561,80.543,80.545,32000000.0
2008-05-08 07:42:00,80.537,80.543,80.528,80.543,33600000.0
2008-05-08 07:43:00,80.544,80.544,80.534,80.536,29200000.0
2008-05-08 07:44:00,80.54,80.558,80.54,80.543,17600000.0
2008-05-08 07:45:00,80.557,80.565,80.499,80.557,14400000.0
2008-05-08 07:46:00,80.549,80.562,80.544,80.562,27200000.0
2008-05-08 07:47:00,80.556,80.557,80.549,80.557,11200000.0
2008-05-08 07:48:00,80.555,80.588,80.555,80.588,10600000.0
2008-05-08 07:49:00,80.602,80.61,80.602,80.609,16000000.0
2008-05-08 07:50:00,80.588,80.588,80.577,80.577,11200000.0
2008-05-08 07:51:00,80.562,80.577,80.559,80.577,38800000.0
2008-05-08 07:52:00,80.579,80.588,80.568,80.569,17600000.0
2008-05-08 07:53:00,80.581,80.581,80.578,80.579,11200000.0
2008-05-08 07:54:00,80.562,80.562,80.553,80.556,12800000.0
2008-05-08 07:55:00,80.533,80.547,80.533,80.547,30400000.0
2008-05-08 07:56:00,80.568,80.572,80.561,80.568,16000000.0
2008-05-08 07:57:00,80.564,80.564,80.554,80.555,17000000.0
2008-05-08 07:58:00,80.573,80.591,80.573,80.591,11200000.0
2008-05-08 07:59:00,80.613,80.629,80.606,80.627,17600000.0
2008-05-08 08:00:00,80.616,80.616,80.602,80.608,12800000.0
2008-05-08 08:01:00,80.62,80.632,80.62,80.63,11200000.0
2008-05-08 08:02:00,80.63,80.636,80.62,80.634,12800000.0
2008-05-08 08:03:00,80.66,80.682,80.66,80.668,16000000.0
2008-05-08 08:04:00,80.679,80.695,80.679,80.695,11200000.0
2008-05-08 08:05:00,80.709,80.759,80.709,80.759,12800000.0
2008-05-08 08:06:00,80.785,80.785,80.753,80.753,12800000.0
2008-05-08 08:07:00,80.748,80.769,80.743,80.745,16000000.0
2008-05-08 08:08:00,80.744,80.744,80.677,80.677,12800000.0
2008-05-08 08:09:00,80.711,80.711,80.696,80.696,12800000.0
2008-05-08 08:10:00,80.711,80.735,80.711,80.734,30400000.0
2008-05-08 08:11:00,80.74,80.749,80.735,80.736,12800000.0
2008-05-08 08:12:00,80.725,80.741,80.725,80.737,17000000.0
2008-05-08 08:13:00,80.74,80.74,80.716,80.716,14400000.0
2008-05-08 08:14:00,80.727,80.737,80.725,80.734,16000000.0
2008-05-08 08:15:00,80.719,80.735,80.705,80.732,11200000.0
2008-05-08 08:16:00,80.735,80.739,80.732,80.732,19200000.0
2008-05-08 08:17:00,80.701,80.701,80.638,80.638,11200000.0
2008-05-08 08:18:00,80.635,80.643,80.635,80.643,11600000.0
2008-05-08 08:19:00,80.652,80.652,80.612,80.612,11200000.0
2008-05-08 08:20:00,80.605,80.618,80.595,80.595,12800000.0
2008-05-08 08:21:00,80.6,80.605,80.591,80.601,10600000.0
2008-05-08 08:22:00,80.595,80.595,80.577,80.577,10600000.0
2008-05-08 08:23:00,80.544,80.544,80.521,80.526,16000000.0
2008-05-08 08:24:00,80.562,80.645,80.562,80.645,17600000.0
2008-05-08 08:25:00,80.612,80.612,80.56,80.56,12800000.0
2008-05-08 08:26:00,80.531,80.534,80.521,80.522,11200000.0
2008-05-08 08:27:00,80.535,80.562,80.535,80.556,11200000.0
2008-05-08 08:28:00,80.572,80.577,80.542,80.542,12800000.0
2008-05-08 08:29:00,80.547,80.645,80.547,80.645,11200000.0
2008-05-08 08:30:00,80.653,80.658,80.636,80.636,12800000.0
2008-05-08 08:31:00,80.631,80.639,80.614,80.623,12800000.0
2008-05-08 08:32:00,80.615,80.615,80.533,80.533,14400000.0
2008-05-08 08:33:00,80.533,80.533,80.5,80.502,42400000.0
2008-05-08 08:34:00,80.49,80.5,80.49,80.498,11200000.0
2008-05-08 08:35:00,80.476,80.478,80.459,80.478,48000000.0
2008-05-08 08:36:00,80.481,80.504,80.481,80.504,16000000.0
2008-05-08 08:37:00,80.522,80.522,80.48,80.48,14400000.0
2008-05-08 08:38:00,80.461,80.465,80.42,80.445,17600000.0
2008-05-08 08:39:00,80.428,80.428,80.396,80.411,14400000.0
2008-05-08 08:40:00,80.371,80.371,80.354,80.358,11200000.0
2008-05-08 08:41:00,80.366,80.37,80.356,80.365,32000000.0
2008-05-08 08:42:00,80.348,80.376,80.348,80.376,14400000.0
2008-05-08 08:43:00,80.367,80.397,80.365,80.397,12200000.0
2008-05-08 08:44:00,80.396,80.426,80.396,80.417,16000000.0
2008-05-08 08:45:00,80.412,80.412,80.367,80.367,12800000.0
2008-05-08 08:46:00,80.374,80.387,80.374,80.387,12200000.0
2008-05-08 08:47:00,80.396,80.396,80.37,80.385,24000000.0
2008-05-08 08:48:00,80.375,80.406,80.369,80.404,30400000.0
2008-05-08 08:49:00,80.431,80.431,80.41,80.41,17600000.0
2008-05-08 08:50:00,80.389,80.416,80.389,80.405,12800000.0
2008-05-08 08:51:00,80.408,80.423,80.408,80.423,22400000.0
2008-05-08 08:52:00,80.433,80.463,80.433,80.455,35600000.0
2008-05-08 08:53:00,80.451,80.459,80.444,80.452,56000000.0
2008-05-08 08:54:00,80.454,80.454,80.443,80.445,22400000.0
2008-05-08 08:55:00,80.447,80.469,80.447,80.469,17600000.0
2008-05-08 08:56:00,80.467,80.474,80.467,80.47,14400000.0
2008-05-08 08:57:00,80.46,80.46,80.451,80.455,42600000.0
2008-05-08 08:58:00,80.457,80.468,80.457,80.468,19200000.0
2008-05-08 08:59:00,80.453,80.467,80.445,80.467,14400000.0
2008-05-08 09:00:00,80.459,80.459,80.444,80.447,32000000.0
2008-05-08 09:01:00,80.445,80.447,80.435,80.435,32000000.0
2008-05-08 09:02:00,80.423,80.435,80.415,80.435,19200000.0
2008-05-08 09:03:00,80.435,80.442,80.432,80.442,16400000.0
2008-05-08 09:04:00,80.425,80.425,80.394,80.398,21800000.0
2008-05-08 09:05:00,80.406,80.416,80.406,80.416,19200000.0
2008-05-08 09:06:00,80.383,80.391,80.366,80.381,30800000.0
2008-05-08 09:07:00,80.353,80.353,80.292,80.292,19200000.0
2008-05-08 09:08:00,80.276,80.278,80.261,80.262,12800000.0
2008-05-08 09:09:00,80.261,80.306,80.259,80.306,45800000.0
2008-05-08 09:10:00,80.319,80.337,80.318,80.337,24000000.0
2008-05-08 09:11:00,80.351,80.361,80.343,80.357,28200000.0
2008-05-08 09:12:00,80.344,80.344,80.322,80.322,14400000.0
2008-05-08 09:13:00,80.324,80.332,80.32,80.325,12800000.0
2008-05-08 09:14:00,80.312,80.315,80.296,80.315,12800000.0
2008-05-08 09:15:00,80.315,80.323,80.315,80.32,30200000.0
2008-05-08 09:16:00,80.311,80.331,80.311,80.327,49600000.0
2008-05-08 09:17:00,80.344,80.353,80.34,80.353,78800000.0
2008-05-08 09:18:00,80.363,80.396,80.363,80.386,72400000.0
2008-05-08 09:19:00,80.368,80.369,80.357,80.362,66000000.0
2008-05-08 09:20:00,80.361,80.366,80.356,80.366,76800000.0
2008-05-08 09:21:00,80.363,80.373,80.36,80.362,49600000.0
2008-05-08 09:22:00,80.388,80.403,80.386,80.386,36800000.0
2008-05-08 09:23:00,80.374,80.374,80.352,80.362,69200000.0
2008-05-08 09:24:00,80.345,80.352,80.337,80.352,43200000.0
2008-05-08 09:25:00,80.357,80.357,80.34,80.34,19200000.0
2008-05-08 09:26:00,80.35,80.355,80.35,80.354,32000000.0
2008-05-08 09:27:00,80.346,80.36,80.346,80.35,70400000.0
2008-05-08 09:28:00,80.36,80.362,80.342,80.342,11200000.0
2008-05-08 09:29:00,80.351,80.356,80.342,80.356,36200000.0
2008-05-08 09:30:00,80.346,80.361,80.346,80.355,25600000.0
2008-05-08 09:31:00,80.353,80.357,80.338,80.338,12800000.0
2008-05-08 09:32:00,80.344,80.353,80.337,80.339,33600000.0
2008-05-08 09:33:00,80.33,80.33,80.305,80.305,30400000.0
2008-05-08 09:34:00,80.302,80.309,80.292,80.309,33000000.0
2008-05-08 09:35:00,80.304,80.317,80.304,80.31,52200000.0
2008-05-08 09:36:00,80.292,80.292,80.27,80.27,45800000.0
2008-05-08 09:37:00,80.238,80.238,80.21,80.21,33600000.0
2008-05-08 09:38:00,80.201,80.22,80.201,80.22,12800000.0
2008-05-08 09:39:00,80.223,80.223,80.199,80.2,43200000.0
2008-05-08 09:40:00,80.186,80.208,80.186,80.204,46800000.0
2008-05-08 09:41:00,80.199,80.208,80.195,80.196,30800000.0
2008-05-08 09:42:00,80.181,80.181,80.099,80.099,43200000.0
2008-05-08 09:43:00,80.118,80.148,80.118,80.124,55400000.0
2008-05-08 09:44:00,80.108,80.125,80.099,80.125,30400000.0
2008-05-08 09:45:00,80.122,80.122,80.099,80.099,19200000.0
2008-05-08 09:46:00,80.098,80.104,80.062,80.07,27200000.0
2008-05-08 09:47:00,80.055,80.076,80.047,80.076,12800000.0
2008-05-08 09:48:00,80.091,80.091,80.067,80.082,12800000.0
2008-05-08 09:49:00,80.099,80.099,80.075,80.08,16000000.0
2008-05-08 09:50:00,80.078,80.078,80.067,80.078,34000000.0
2008-05-08 09:51:00,80.082,80.098,80.07,80.07,83600000.0
2008-05-08 09:52:00,80.064,80.068,80.049,80.058,11200000.0
2008-05-08 09:53:00,80.083,80.106,80.075,80.106,30400000.0
2008-05-08 09:54:00,80.101,80.106,80.083,80.083,12800000.0
2008-05-08 09:55:00,80.078,80.08,80.072,80.072,34400000.0
2008-05-08 09:56:00,80.062,80.069,80.052,80.069,36800000.0
2008-05-08 09:57:00,80.074,80.078,80.074,80.078,24000000.0
2008-05-08 09:58:00,80.079,80.082,80.056,80.056,32000000.0
2008-05-08 09:59:00,80.05,80.056,80.036,80.036,51600000.0
2008-05-08 10:00:00,80.045,80.062,80.044,80.062,62400000.0
2008-05-08 10:01:00,80.058,80.065,80.057,80.065,17600000.0
2008-05-08 10:02:00,80.058,80.058,80.034,80.034,36800000.0
2008-05-08 10:03:00,80.027,80.047,80.027,80.047,45200000.0
2008-05-08 10:04:00,80.046,80.048,80.041,80.042,40000000.0
2008-05-08 10:05:00,80.058,80.101,80.05,80.101,37800000.0
2008-05-08 10:06:00,80.092,80.102,80.092,80.1,33600000.0
2008-05-08 10:07:00,80.098,80.098,80.088,80.093,43200000.0
2008-05-08 10:08:00,80.09,80.114,80.09,80.111,49000000.0
2008-05-08 10:09:00,80.102,80.106,80.099,80.099,12800000.0
2008-05-08 10:10:00,80.098,80.098,80.061,80.085,46400000.0
2008-05-08 10:11:00,80.074,80.074,80.045,80.048,57000000.0
2008-05-08 10:12:00,80.036,80.051,80.036,80.05,58400000.0
2008-05-08 10:13:00,80.044,80.05,80.039,80.042,41600000.0
2008-05-08 10:14:00,80.047,80.063,80.024,80.056,30400000.0
2008-05-08 10:15:00,80.036,80.044,80.033,80.044,30400000.0
2008-05-08 10:16:00,80.039,80.045,80.03,80.03,17600000.0
2008-05-08 10:17:00,80.045,80.048,80.044,80.044,12800000.0
2008-05-08 10:18:00,80.052,80.064,80.045,80.045,12800000.0
2008-05-08 10:19:00,80.054,80.059,80.042,80.043,74600000.0
2008-05-08 10:20:00,80.057,80.057,80.045,80.05,16000000.0
2008-05-08 10:21:00,80.039,80.039,80.03,80.035,35200000.0
2008-05-08 10:22:00,80.043,80.055,80.04,80.054,16000000.0
2008-05-08 10:23:00,80.049,80.077,80.049,80.077,33400000.0
2008-05-08 10:24:00,80.069,80.1,80.069,80.1,42600000.0
2008-05-08 10:25:00,80.108,80.132,80.108,80.12,64000000.0
2008-05-08 10:26:00,80.141,80.146,80.128,80.138,36800000.0
2008-05-08 10:27:00,80.121,80.136,80.115,80.136,52800000.0
2008-05-08 10:28:00,80.136,80.157,80.136,80.157,88000000.0
2008-05-08 10:29:00,80.141,80.141,80.092,80.092,17600000.0
2008-05-08 10:30:00,80.073,80.076,80.066,80.075,27000000.0
2008-05-08 10:31:00,80.049,80.073,80.046,80.061,32000000.0
2008-05-08 10:32:00,80.046,80.046,80.032,80.032,45800000.0
2008-05-08 10:33:00,80.026,80.055,80.025,80.055,35200000.0
2008-05-08 10:34:00,80.068,80.081,80.055,80.081,17000000.0
2008-05-08 10:35:00,80.066,80.066,80.042,80.065,12800000.0
2008-05-08 10:36:00,80.068,80.085,80.068,80.068,11200000.0
2008-05-08 10:37:00,80.073,80.106,80.071,80.106,19200000.0
2008-05-08 10:38:00,80.123,80.136,80.122,80.133,28200000.0
2008-05-08 10:39:00,80.105,80.105,80.1,80.101,16000000.0
2008-05-08 10:40:00,80.11,80.11,80.085,80.085,24000000.0
2008-05-08 10:41:00,80.091,80.098,80.077,80.077,57000000.0
2008-05-08 10:42:00,80.074,80.08,80.067,80.067,37200000.0
2008-05-08 10:43:00,80.052,80.066,80.052,80.061,17600000.0
2008-05-08 10:44:00,80.066,80.067,80.049,80.049,19200000.0
2008-05-08 10:45:00,80.052,80.084,80.052,80.084,22400000.0
2008-05-08 10:46:00,80.081,80.099,80.061,80.099,28200000.0
2008-05-08 10:47:00,80.081,80.081,80.05,80.063,25000000.0
2008-05-08 10:48:00,80.059,80.064,80.051,80.062,38800000.0
2008-05-08 10:49:00,80.076,80.076,80.062,80.069,26000000.0
2008-05-08 10:50:00,80.059,80.078,80.059,80.078,59200000.0
2008-05-08 10:51:00,80.092,80.105,80.083,80.088,69200000.0
2008-05-08 10:52:00,80.083,80.086,80.068,80.086,35200000.0
2008-05-08 10:53:00,80.078,80.116,80.078,80.108,59000000.0
2008-05-08 10:54:00,80.112,80.118,80.109,80.11,54800000.0
2008-05-08 10:55:00,80.108,80.115,80.101,80.104,41600000.0
2008-05-08 10:56:00,80.107,80.108,80.087,80.091,44800000.0
2008-05-08 10:57:00,80.088,80.111,80.088,80.111,33600000.0
2008-05-08 10:58:00,80.125,80.128,80.115,80.115,40800000.0
2008-05-08 10:59:00,80.122,80.138,80.122,80.136,49600000.0
2008-05-08 11:00:00,80.129,80.133,80.099,80.105,50600000.0
2008-05-08 11:01:00,80.089,80.089,80.06,80.062,13200000.0
2008-05-08 11:02:00,80.06,80.099,80.057,80.099,19200000.0
2008-05-08 11:03:00,80.097,80.098,80.086,80.097,36800000.0
2008-05-08 11:04:00,80.098,80.114,80.098,80.114,26600000.0
2008-05-08 11:05:00,80.113,80.128,80.107,80.128,11200000.0
2008-05-08 11:06:00,80.139,80.177,80.139,80.168,30400000.0
2008-05-08 11:07:00,80.162,80.168,80.161,80.164,46400000.0
2008-05-08 11:08:00,80.17,80.18,80.17,80.175,32000000.0
2008-05-08 11:09:00,80.18,80.191,80.179,80.182,73800000.0
2008-05-08 11:10:00,80.177,80.177,80.17,80.175,36800000.0
2008-05-08 11:11:00,80.18,80.199,80.18,80.19,52800000.0
2008-05-08 11:12:00,80.194,80.197,80.18,80.189,70400000.0
2008-05-08 11:13:00,80.181,80.189,80.181,80.189,12800000.0
2008-05-08 11:14:00,80.19,80.198,80.186,80.187,57600000.0
2008-05-08 11:15:00,80.197,80.2,80.195,80.195,11200000.0
2008-05-08 11:16:00,80.165,80.2,80.165,80.188,17600000.0
2008-05-08 11:17:00,80.192,80.204,80.19,80.204,54400000.0
2008-05-08 11:18:00,80.208,80.263,80.208,80.263,73400000.0
2008-05-08 11:19:00,80.276,80.28,80.259,80.26,56400000.0
2008-05-08 11:20:00,80.253,80.253,80.235,80.236,35600000.0
2008-05-08 11:21:00,80.208,80.214,80.2,80.2,39800000.0
2008-05-08 11:22:00,80.206,80.208,80.199,80.204,41000000.0
2008-05-08 11:23:00,80.212,80.233,80.212,80.233,51200000.0
2008-05-08 11:24:00,80.243,80.259,80.231,80.259,52800000.0
2008-05-08 11:25:00,80.263,80.264,80.251,80.259,35200000.0
2008-05-08 11:26:00,80.258,80.264,80.255,80.26,27200000.0
2008-05-08 11:27:00,80.261,80.265,80.257,80.26,12800000.0
2008-05-08 11:28:00,80.258,80.268,80.258,80.268,41600000.0
2008-05-08 11:29:00,80.26,80.269,80.258,80.269,43200000.0
2008-05-08 11:30:00,80.264,80.264,80.245,80.256,11200000.0
2008-05-08 11:31:00,80.25,80.252,80.24,80.24,27200000.0
2008-05-08 11:32:00,80.246,80.249,80.242,80.242,35200000.0
2008-05-08 11:33:00,80.244,80.265,80.244,80.263,17600000.0
2008-05-08 11:34:00,80.289,80.294,80.287,80.291,33600000.0
2008-05-08 11:35:00,80.3,80.314,80.296,80.308,17600000.0
2008-05-08 11:36:00,80.314,80.326,80.309,80.316,43200000.0
2008-05-08 11:37:00,80.318,80.318,80.3,80.309,40400000.0
2008-05-08 11:38:00,80.306,80.308,80.296,80.296,27200000.0
2008-05-08 11:39:00,80.294,80.295,80.287,80.287,11200000.0
2008-05-08 11:40:00,80.297,80.339,80.297,80.339,22400000.0
2008-05-08 11:41:00,80.356,80.356,80.329,80.329,38400000.0
2008-05-08 11:42:00,80.342,80.347,80.33,80.347,38800000.0
2008-05-08 11:43:00,80.338,80.338,80.325,80.327,18000000.0
2008-05-08 11:44:00,80.34,80.346,80.335,80.336,59200000.0
2008-05-08 11:45:00,80.333,80.347,80.333,80.347,49000000.0
2008-05-08 11:46:00,80.347,80.355,80.337,80.337,11200000.0
2008-05-08 11:47:00,80.324,80.331,80.322,80.322,55400000.0
2008-05-08 11:48:00,80.323,80.325,80.31,80.325,13800000.0
2008-05-08 11:49:00,80.335,80.352,80.335,80.352,41600000.0
2008-05-08 11:50:00,80.358,80.358,80.326,80.349,44200000.0
2008-05-08 11:51:00,80.331,80.331,80.315,80.315,44800000.0
2008-05-08 11:52:00,80.312,80.321,80.308,80.308,32000000.0
2008-05-08 11:53:00,80.294,80.297,80.283,80.283,35200000.0
2008-05-08 11:54:00,80.287,80.288,80.278,80.282,48400000.0
2008-05-08 11:55:00,80.272,80.272,80.265,80.266,44800000.0
2008-05-08 11:56:00,80.247,80.266,80.247,80.266,63400000.0
2008-05-08 11:57:00,80.268,80.275,80.263,80.265,22400000.0
2008-05-08 11:58:00,80.254,80.29,80.253,80.29,41000000.0
2008-05-08 11:59:00,80.309,80.311,80.303,80.304,51600000.0
2008-05-08 12:00:00,80.314,80.327,80.313,80.321,36800000.0
2008-05-08 12:01:00,80.321,80.321,80.297,80.297,19200000.0
2008-05-08 12:02:00,80.276,80.305,80.276,80.286,12800000.0
2008-05-08 12:03:00,80.286,80.298,80.278,80.295,51200000.0
2008-05-08 12:04:00,80.311,80.318,80.311,80.314,24000000.0
2008-05-08 12:05:00,80.327,80.332,80.322,80.329,28800000.0
2008-05-08 12:06:00,80.344,80.344,80.31,80.31,24000000.0
2008-05-08 12:07:00,80.297,80.308,80.297,80.308,20800000.0
2008-05-08 12:08:00,80.302,80.312,80.298,80.303,43200000.0
2008-05-08 12:09:00,80.305,80.326,80.305,80.326,25600000.0
2008-05-08 12:10:00,80.318,80.33,80.308,80.328,11200000.0
2008-05-08 12:11:00,80.348,80.35,80.342,80.346,27200000.0
2008-05-08 12:12:00,80.341,80.387,80.341,80.387,30400000.0
2008-05-08 12:13:00,80.382,80.382,80.367,80.382,14400000.0
2008-05-08 12:14:00,80.384,80.393,80.379,80.389,16000000.0
2008-05-08 12:15:00,80.391,80.402,80.389,80.4,27200000.0
2008-05-08 12:16:00,80.41,80.427,80.408,80.413,27200000.0
2008-05-08 12:17:00,80.405,80.418,80.405,80.418,43600000.0
2008-05-08 12:18:00,80.419,80.419,80.396,80.402,25600000.0
2008-05-08 12:19:00,80.398,80.398,80.389,80.392,35200000.0
2008-05-08 12:20:00,80.385,80.385,80.37,80.37,36800000.0
2008-05-08 12:21:00,80.374,80.391,80.374,80.391,59200000.0
2008-05-08 12:22:00,80.397,80.412,80.397,80.412,30400000.0
2008-05-08 12:23:00,80.417,80.422,80.407,80.407,31400000.0
2008-05-08 12:24:00,80.422,80.45,80.422,80.45,33000000.0
2008-05-08 12:25:00,80.456,80.478,80.455,80.478,22800000.0
2008-05-08 12:26:00,80.488,80.497,80.487,80.497,30400000.0
2008-05-08 12:27:00,80.504,80.504,80.491,80.503,29800000.0
2008-05-08 12:28:00,80.52,80.52,80.505,80.505,60200000.0
2008-05-08 12:29:00,80.445,80.574,80.409,80.448,115200000.0
2008-05-08 12:30:00,80.534,80.54,80.445,80.54,46400000.0
2008-05-08 12:31:00,80.55,80.577,80.55,80.577,70600000.0
2008-05-08 12:32:00,80.575,80.58,80.555,80.562,28800000.0
2008-05-08 12:33:00,80.562,80.562,80.544,80.544,40000000.0
2008-05-08 12:34:00,80.545,80.564,80.529,80.529,27600000.0
2008-05-08 12:35:00,80.534,80.542,80.534,80.539,25600000.0
2008-05-08 12:36:00,80.537,80.538,80.531,80.531,48000000.0
2008-05-08 12:37:00,80.532,80.532,80.519,80.528,14400000.0
2008-05-08 12:38:00,80.538,80.541,80.534,80.536,14400000.0
2008-05-08 12:39:00,80.533,80.542,80.531,80.542,24000000.0
2008-05-08 12:40:00,80.538,80.54,80.526,80.526,16000000.0
2008-05-08 12:41:00,80.536,80.559,80.536,80.547,22400000.0
2008-05-08 12:42:00,80.544,80.551,80.54,80.548,21800000.0
2008-05-08 12:43:00,80.543,80.554,80.52,80.52,36200000.0
2008-05-08 12:44:00,80.521,80.524,80.515,80.524,21800000.0
2008-05-08 12:45:00,80.52,80.534,80.52,80.534,35200000.0
2008-05-08 12:46:00,80.543,80.562,80.543,80.562,44800000.0
2008-05-08 12:47:00,80.554,80.554,80.539,80.547,11200000.0
2008-05-08 12:48:00,80.546,80.55,80.532,80.55,32000000.0
2008-05-08 12:49:00,80.553,80.558,80.546,80.552,39400000.0
2008-05-08 12:50:00,80.543,80.561,80.537,80.557,16000000.0
2008-05-08 12:51:00,80.565,80.627,80.565,80.627,22400000.0
2008-05-08 12:52:00,80.669,80.676,80.662,80.676,25600000.0
2008-05-08 12:53:00,80.696,80.702,80.661,80.661,11200000.0
2008-05-08 12:54:00,80.638,80.638,80.626,80.634,11200000.0
2008-05-08 12:55:00,80.625,80.631,80.618,80.622,24400000.0
2008-05-08 12:56:00,80.609,80.609,80.582,80.582,12800000.0
2008-05-08 12:57:00,80.559,80.563,80.552,80.562,27200000.0
2008-05-08 12:58:00,80.565,80.573,80.558,80.558,12800000.0
2008-05-08 12:59:00,80.564,80.564,80.558,80.558,14400000.0
2008-05-08 13:00:00,80.562,80.575,80.562,80.57,16000000.0
2008-05-08 13:01:00,80.58,80.58,80.547,80.548,17600000.0
2008-05-08 13:02:00,80.529,80.545,80.529,80.542,12800000.0
2008-05-08 13:03:00,80.53,80.54,80.524,80.524,12800000.0
2008-05-08 13:04:00,80.519,80.519,80.495,80.495,15400000.0
2008-05-08 13:05:00,80.479,80.494,80.479,80.491,12800000.0
2008-05-08 13:06:00,80.491,80.491,80.476,80.48,17600000.0
2008-05-08 13:07:00,80.489,80.491,80.487,80.487,12200000.0
2008-05-08 13:08:00,80.516,80.599,80.516,80.599,32000000.0
2008-05-08 13:09:00,80.573,80.573,80.552,80.552,28800000.0
2008-05-08 13:10:00,80.562,80.587,80.562,80.587,32000000.0
2008-05-08 13:11:00,80.588,80.597,80.588,80.592,19200000.0
2008-05-08 13:12:00,80.594,80.61,80.594,80.606,15400000.0
2008-05-08 13:13:00,80.63,80.655,80.625,80.655,11200000.0
2008-05-08 13:14:00,80.677,80.681,80.675,80.68,11200000.0
2008-05-08 13:15:00,80.661,80.661,80.631,80.631,11600000.0
2008-05-08 13:16:00,80.629,80.634,80.619,80.634,25600000.0
2008-05-08 13:17:00,80.637,80.644,80.625,80.625,12800000.0
2008-05-08 13:18:00,80.621,80.661,80.621,80.661,56000000.0
2008-05-08 13:19:00,80.674,80.689,80.673,80.673,13800000.0
2008-05-08 13:20:00,80.668,80.668,80.63,80.633,12800000.0
2008-05-08 13:21:00,80.628,80.644,80.628,80.64,55400000.0
2008-05-08 13:22:00,80.655,80.658,80.65,80.655,11200000.0
2008-05-08 13:23:00,80.658,80.7,80.658,80.7,12800000.0
2008-05-08 13:24:00,80.693,80.7,80.693,80.7,14400000.0
2008-05-08 13:25:00,80.695,80.695,80.681,80.681,33600000.0
2008-05-08 13:26:00,80.678,80.679,80.672,80.673,24000000.0
2008-05-08 13:27:00,80.673,80.679,80.673,80.675,40000000.0
2008-05-08 13:28:00,80.679,80.679,80.653,80.653,20800000.0
2008-05-08 13:29:00,80.649,80.655,80.646,80.648,22400000.0
2008-05-08 13:30:00,80.646,80.648,80.637,80.641,36800000.0
2008-05-08 13:31:00,80.628,80.637,80.617,80.622,11200000.0
2008-05-08 13:32:00,80.613,80.637,80.604,80.619,17600000.0
2008-05-08 13:33:00,80.609,80.613,80.603,80.606,12800000.0
2008-05-08 13:34:00,80.615,80.621,80.607,80.616,12200000.0
2008-05-08 13:35:00,80.644,80.651,80.621,80.624,12800000.0
2008-05-08 13:36:00,80.573,80.573,80.56,80.563,48400000.0
2008-05-08 13:37:00,80.558,80.566,80.551,80.565,24000000.0
2008-05-08 13:38:00,80.557,80.565,80.546,80.565,28200000.0
2008-05-08 13:39:00,80.552,80.552,80.538,80.538,25600000.0
2008-05-08 13:40:00,80.542,80.556,80.54,80.556,12800000.0
2008-05-08 13:41:00,80.569,80.569,80.562,80.562,15400000.0
2008-05-08 13:42:00,80.555,80.557,80.537,80.537,12800000.0
2008-05-08 13:43:00,80.546,80.557,80.545,80.545,25600000.0
2008-05-08 13:44:00,80.532,80.545,80.531,80.545,28800000.0
2008-05-08 13:45:00,80.551,80.551,80.54,80.551,12800000.0
2008-05-08 13:46:00,80.59,80.623,80.59,80.623,14400000.0
2008-05-08 13:47:00,80.621,80.621,80.595,80.595,27200000.0
2008-05-08 13:48:00,80.58,80.58,80.531,80.531,14400000.0
2008-05-08 13:49:00,80.534,80.538,80.528,80.528,32400000.0
2008-05-08 13:50:00,80.535,80.535,80.502,80.502,33000000.0
2008-05-08 13:51:00,80.496,80.496,80.477,80.477,16000000.0
2008-05-08 13:52:00,80.426,80.426,80.393,80.393,40000000.0
2008-05-08 13:53:00,80.399,80.406,80.39,80.39,36200000.0
2008-05-08 13:54:00,80.398,80.406,80.398,80.402,24000000.0
2008-05-08 13:55:00,80.392,80.392,80.376,80.376,11200000.0
2008-05-08 13:56:00,80.351,80.351,80.329,80.333,14400000.0
2008-05-08 13:57:00,80.348,80.348,80.292,80.292,14400000.0
2008-05-08 13:58:00,80.293,80.303,80.286,80.286,30800000.0
2008-05-08 13:59:00,80.266,80.285,80.265,80.285,48000000.0
2008-05-08 14:00:00,80.303,80.334,80.303,80.321,32000000.0
2008-05-08 14:01:00,80.322,80.337,80.317,80.317,14400000.0
2008-05-08 14:02:00,80.314,80.314,80.283,80.294,28800000.0
2008-05-08 14:03:00,80.278,80.278,80.268,80.272,14400000.0
2008-05-08 14:04:00,80.266,80.276,80.264,80.268,14400000.0
2008-05-08 14:05:00,80.272,80.309,80.272,80.309,25600000.0
2008-05-08 14:06:00,80.341,80.374,80.341,80.374,17600000.0
2008-05-08 14:07:00,80.366,80.367,80.319,80.327,12600000.0
2008-05-08 14:08:00,80.336,80.342,80.331,80.331,24000000.0
2008-05-08 14:09:00,80.334,80.349,80.326,80.349,11200000.0
2008-05-08 14:10:00,80.362,80.391,80.362,80.391,17600000.0
2008-05-08 14:11:00,80.403,80.404,80.395,80.396,12200000.0
2008-05-08 14:12:00,80.39,80.39,80.351,80.351,12800000.0
2008-05-08 14:13:00,80.346,80.348,80.321,80.321,24400000.0
2008-05-08 14:14:00,80.272,80.322,80.272,80.322,20800000.0
2008-05-08 14:15:00,80.327,80.338,80.306,80.306,33600000.0
2008-05-08 14:16:00,80.317,80.348,80.314,80.315,27200000.0
2008-05-08 14:17:00,80.327,80.346,80.327,80.338,11200000.0
2008-05-08 14:18:00,80.349,80.349,80.338,80.338,16000000.0
2008-05-08 14:19:00,80.34,80.347,80.337,80.337,40000000.0
2008-05-08 14:20:00,80.327,80.327,80.319,80.319,14400000.0
2008-05-08 14:21:00,80.279,80.295,80.277,80.295,34000000.0
2008-05-08 14:22:00,80.288,80.292,80.288,80.291,14400000.0
2008-05-08 14:23:00,80.278,80.278,80.26,80.26,18000000.0
2008-05-08 14:24:00,80.261,80.264,80.256,80.264,36600000.0
2008-05-08 14:25:00,80.272,80.296,80.272,80.285,12800000.0
2008-05-08 14:26:00,80.282,80.282,80.256,80.258,19200000.0
2008-05-08 14:27:00,80.253,80.26,80.246,80.256,11200000.0
2008-05-08 14:28:00,80.28,80.282,80.249,80.249,11200000.0
2008-05-08 14:29:00,80.238,80.259,80.238,80.259,12800000.0
2008-05-08 14:30:00,80.294,80.318,80.222,80.222,11200000.0
2008-05-08 14:31:00,80.319,80.324,80.23,80.324,16000000.0
2008-05-08 14:32:00,80.356,80.356,80.305,80.305,12800000.0
2008-05-08 14:33:00,80.321,80.366,80.321,80.366,17000000.0
2008-05-08 14:34:00,80.371,80.371,80.326,80.332,17600000.0
2008-05-08 14:35:00,80.314,80.321,80.314,80.321,11200000.0
2008-05-08 14:36:00,80.305,80.321,80.305,80.321,12800000.0
2008-05-08 14:37:00,80.343,80.36,80.34,80.34,13200000.0
2008-05-08 14:38:00,80.34,80.349,80.323,80.342,11200000.0
2008-05-08 14:39:00,80.339,80.358,80.31,80.358,17600000.0
2008-05-08 14:40:00,80.372,80.372,80.318,80.346,15400000.0
2008-05-08 14:41:00,80.336,80.336,80.301,80.316,11200000.0
2008-05-08 14:42:00,80.339,80.339,80.25,80.25,12800000.0
2008-05-08 14:43:00,80.221,80.221,80.188,80.205,17600000.0
2008-05-08 14:44:00,80.195,80.195,80.163,80.184,12800000.0
2008-05-08 14:45:00,80.168,80.186,80.168,80.186,12800000.0
2008-05-08 14:46:00,80.169,80.185,80.138,80.185,17600000.0
2008-05-08 14:47:00,80.212,80.221,80.212,80.22,12800000.0
2008-05-08 14:48:00,80.194,80.214,80.185,80.214,11200000.0
2008-05-08 14:49:00,80.2,80.2,80.177,80.177,15400000.0
2008-05-08 14:50:00,80.187,80.187,80.173,80.174,12800000.0
2008-05-08 14:51:00,80.149,80.16,80.112,80.112,17600000.0
2008-05-08 14:52:00,80.113,80.16,80.113,80.16,14400000.0
2008-05-08 14:53:00,80.166,80.17,80.162,80.167,11200000.0
2008-05-08 14:54:00,80.168,80.177,80.161,80.173,12200000.0
2008-05-08 14:55:00,80.164,80.202,80.164,80.202,11200000.0
2008-05-08 14:56:00,80.196,80.196,80.139,80.139,16000000.0
2008-05-08 14:57:00,80.133,80.149,80.12,80.149,12800000.0
2008-05-08 14:58:00,80.162,80.21,80.162,80.21,14400000.0
2008-05-08 14:59:00,80.193,80.215,80.177,80.215,12800000.0
2008-05-08 15:00:00,80.226,80.236,80.225,80.227,16000000.0
2008-05-08 15:01:00,80.237,80.262,80.237,80.255,18000000.0
2008-05-08 15:02:00,80.253,80.253,80.242,80.244,11200000.0
2008-05-08 15:03:00,80.253,80.258,80.242,80.242,11200000.0
2008-05-08 15:04:00,80.239,80.244,80.239,80.242,16000000.0
2008-05-08 15:05:00,80.237,80.242,80.235,80.237,12800000.0
2008-05-08 15:06:00,80.235,80.257,80.235,80.243,11200000.0
2008-05-08 15:07:00,80.254,80.254,80.245,80.252,11200000.0
2008-05-08 15:08:00,80.282,80.304,80.282,80.297,11200000.0
2008-05-08 15:09:00,80.299,80.299,80.286,80.286,14800000.0
2008-05-08 15:10:00,80.309,80.309,80.279,80.286,16000000.0
2008-05-08 15:11:00,80.28,80.28,80.275,80.28,11200000.0
2008-05-08 15:12:00,80.261,80.321,80.261,80.321,12800000.0
2008-05-08 15:13:00,80.321,80.347,80.321,80.345,12800000.0
2008-05-08 15:14:00,80.333,80.335,80.311,80.335,16000000.0
2008-05-08 15:15:00,80.337,80.337,80.291,80.291,17600000.0
2008-05-08 15:16:00,80.271,80.271,80.256,80.257,12800000.0
2008-05-08 15:17:00,80.255,80.255,80.206,80.206,13800000.0
2008-05-08 15:18:00,80.211,80.225,80.211,80.222,12800000.0
2008-05-08 15:19:00,80.24,80.255,80.231,80.255,16400000.0
2008-05-08 15:20:00,80.244,80.244,80.206,80.206,16400000.0
2008-05-08 15:21:00,80.204,80.205,80.113,80.201,17600000.0
2008-05-08 15:22:00,80.178,80.187,80.173,80.174,11200000.0
2008-05-08 15:23:00,80.195,80.205,80.194,80.204,11200000.0
2008-05-08 15:24:00,80.222,80.246,80.222,80.246,11200000.0
2008-05-08 15:25:00,80.244,80.244,80.229,80.229,12800000.0
2008-05-08 15:26:00,80.237,80.237,80.226,80.235,14400000.0
2008-05-08 15:27:00,80.239,80.24,80.227,80.227,12800000.0
2008-05-08 15:28:00,80.209,80.225,80.199,80.216,12800000.0
2008-05-08 15:29:00,80.213,80.223,80.209,80.221,17600000.0
2008-05-08 15:30:00,80.24,80.267,80.237,80.267,17600000.0
2008-05-08 15:31:00,80.3,80.3,80.272,80.272,12800000.0
2008-05-08 15:32:00,80.26,80.277,80.26,80.277,10600000.0
2008-05-08 15:33:00,80.277,80.288,80.267,80.267,11200000.0
2008-05-08 15:34:00,80.269,80.269,80.2,80.2,11200000.0
2008-05-08 15:35:00,80.205,80.205,80.152,80.152,12800000.0
2008-05-08 15:36:00,80.142,80.142,80.126,80.127,14400000.0
2008-05-08 15:37:00,80.158,80.173,80.158,80.165,16000000.0
2008-05-08 15:38:00,80.164,80.181,80.164,80.181,16000000.0
2008-05-08 15:39:00,80.179,80.179,80.151,80.152,14400000.0
2008-05-08 15:40:00,80.168,80.168,80.148,80.163,12800000.0
2008-05-08 15:41:00,80.16,80.17,80.158,80.16,16000000.0
2008-05-08 15:42:00,80.157,80.159,80.092,80.144,17600000.0
2008-05-08 15:43:00,80.139,80.139,80.113,80.113,12800000.0
2008-05-08 15:44:00,80.129,80.15,80.129,80.15,12800000.0
2008-05-08 15:45:00,80.144,80.15,80.133,80.133,12800000.0
2008-05-08 15:46:00,80.124,80.128,80.109,80.128,11200000.0
2008-05-08 15:47:00,80.115,80.123,80.111,80.123,11200000.0
2008-05-08 15:48:00,80.109,80.137,80.109,80.132,12800000.0
2008-05-08 15:49:00,80.127,80.144,80.125,80.144,11200000.0
2008-05-08 15:50:00,80.152,80.176,80.152,80.175,14400000.0
2008-05-08 15:51:00,80.188,80.188,80.164,80.164,11200000.0
2008-05-08 15:52:00,80.161,80.163,80.146,80.146,11200000.0
2008-05-08 15:53:00,80.139,80.145,80.133,80.133,12800000.0
2008-05-08 15:54:00,80.142,80.165,80.142,80.165,17600000.0
2008-05-08 15:55:00,80.17,80.17,80.151,80.155,17600000.0
2008-05-08 15:56:00,80.124,80.159,80.124,80.159,11200000.0
2008-05-08 15:57:00,80.143,80.143,80.126,80.126,14400000.0
2008-05-08 15:58:00,80.12,80.121,80.092,80.092,11200000.0
2008-05-08 15:59:00,80.102,80.128,80.102,80.124,11200000.0
2008-05-08 16:00:00,80.171,80.195,80.171,80.189,11200000.0
2008-05-08 16:01:00,80.195,80.211,80.195,80.195,11200000.0
2008-05-08 16:02:00,80.167,80.167,80.143,80.153,17600000.0
2008-05-08 16:03:00,80.152,80.188,80.152,80.188,12200000.0
2008-05-08 16:04:00,80.186,80.186,80.127,80.173,11200000.0
2008-05-08 16:05:00,80.179,80.179,80.167,80.169,14400000.0
2008-05-08 16:06:00,80.152,80.166,80.146,80.157,16000000.0
2008-05-08 16:07:00,80.156,80.164,80.152,80.164,11200000.0
2008-05-08 16:08:00,80.163,80.191,80.163,80.191,11200000.0
2008-05-08 16:09:00,80.186,80.186,80.17,80.17,12800000.0
2008-05-08 16:10:00,80.161,80.165,80.151,80.151,12800000.0
2008-05-08 16:11:00,80.155,80.155,80.135,80.152,11200000.0
2008-05-08 16:12:00,80.149,80.149,80.104,80.104,17600000.0
2008-05-08 16:13:00,80.124,80.124,80.094,80.094,11200000.0
2008-05-08 16:14:00,80.09,80.106,80.082,80.106,14400000.0
2008-05-08 16:15:00,80.104,80.111,80.091,80.091,11200000.0
2008-05-08 16:16:00,80.078,80.094,80.077,80.087,11200000.0
2008-05-08 16:17:00,80.061,80.061,80.038,80.047,17600000.0
2008-05-08 16:18:00,80.047,80.077,80.047,80.054,16000000.0
2008-05-08 16:19:00,80.033,80.04,80.023,80.028,11200000.0
2008-05-08 16:20:00,80.017,80.028,80.012,80.018,11200000.0
2008-05-08 16:21:00,80.035,80.049,80.035,80.042,11200000.0
2008-05-08 16:22:00,80.022,80.039,80.022,80.038,11200000.0
2008-05-08 16:23:00,80.039,80.039,80.025,80.025,12800000.0
2008-05-08 16:24:00,80.024,80.025,80.008,80.008,11200000.0
2008-05-08 16:25:00,80.017,80.025,80.005,80.006,12800000.0
2008-05-08 16:26:00,79.994,80.028,79.994,80.028,12800000.0
2008-05-08 16:27:00,80.038,80.038,80.017,80.017,17000000.0
2008-05-08 16:28:00,80.024,80.064,80.024,80.064,11200000.0
2008-05-08 16:29:00,80.075,80.106,80.075,80.106,14400000.0
2008-05-08 16:30:00,80.089,80.103,80.075,80.075,14400000.0
2008-05-08 16:31:00,80.066,80.096,80.066,80.094,14400000.0
2008-05-08 16:32:00,80.071,80.074,80.05,80.067,11200000.0
2008-05-08 16:33:00,80.058,80.067,80.053,80.067,13800000.0
2008-05-08 16:34:00,80.051,80.053,80.026,80.026,18000000.0
2008-05-08 16:35:00,80.032,80.032,80.008,80.008,12800000.0
2008-05-08 16:36:00,80.003,80.003,79.959,79.961,11200000.0
2008-05-08 16:37:00,79.919,79.919,79.862,79.862,12200000.0
2008-05-08 16:38:00,79.883,79.884,79.869,79.87,14400000.0
2008-05-08 16:39:00,79.844,79.844,79.78,79.788,12800000.0
2008-05-08 16:40:00,79.811,79.868,79.811,79.868,17600000.0
2008-05-08 16:41:00,79.873,79.876,79.868,79.876,12800000.0
2008-05-08 16:42:00,79.881,79.881,79.856,79.856,11200000.0
2008-05-08 16:43:00,79.86,79.867,79.822,79.822,12800000.0
2008-05-08 16:44:00,79.804,79.809,79.782,79.809,11200000.0
2008-05-08 16:45:00,79.832,79.836,79.797,79.797,11600000.0
2008-05-08 16:46:00,79.813,79.866,79.808,79.866,14400000.0
2008-05-08 16:47:00,79.862,79.865,79.849,79.855,17600000.0
2008-05-08 16:48:00,79.883,79.883,79.848,79.848,11200000.0
2008-05-08 16:49:00,79.832,79.836,79.82,79.83,12800000.0
2008-05-08 16:50:00,79.83,79.836,79.823,79.833,17600000.0
2008-05-08 16:51:00,79.853,79.898,79.815,79.815,11200000.0
2008-05-08 16:52:00,79.858,79.866,79.846,79.866,17600000.0
2008-05-08 16:53:00,79.858,79.858,79.831,79.852,17600000.0
2008-05-08 16:54:00,79.849,79.849,79.816,79.825,17600000.0
2008-05-08 16:55:00,79.831,79.841,79.806,79.806,14400000.0
2008-05-08 16:56:00,79.81,79.83,79.807,79.83,13200000.0
2008-05-08 16:57:00,79.835,79.848,79.833,79.848,16000000.0
2008-05-08 16:58:00,79.854,79.854,79.847,79.847,12800000.0
2008-05-08 16:59:00,79.856,79.887,79.854,79.887,12800000.0
2008-05-08 17:00:00,79.885,79.889,79.88,79.889,11200000.0
2008-05-08 17:01:00,79.886,79.905,79.798,79.891,12800000.0
2008-05-08 17:02:00,79.899,79.908,79.891,79.908,16000000.0
2008-05-08 17:03:00,79.939,79.971,79.939,79.971,7400000.0
2008-05-08 17:04:00,79.982,79.982,79.958,79.966,11200000.0
2008-05-08 17:05:00,79.972,79.991,79.972,79.99,18000000.0
2008-05-08 17:06:00,79.983,79.999,79.977,79.977,11200000.0
2008-05-08 17:07:00,79.975,79.999,79.975,79.999,11200000.0
2008-05-08 17:08:00,80.014,80.044,80.014,80.037,17600000.0
2008-05-08 17:09:00,80.031,80.08,80.031,80.077,16000000.0
2008-05-08 17:10:00,80.064,80.064,80.049,80.049,11200000.0
2008-05-08 17:11:00,80.065,80.069,80.063,80.065,12800000.0
2008-05-08 17:12:00,80.052,80.059,80.021,80.021,12800000.0
2008-05-08 17:13:00,80.016,80.032,80.016,80.017,12800000.0
2008-05-08 17:14:00,80.023,80.036,80.023,80.029,12800000.0
2008-05-08 17:15:00,80.036,80.049,80.034,80.034,12800000.0
2008-05-08 17:16:00,80.04,80.046,80.04,80.044,11200000.0
2008-05-08 17:17:00,80.028,80.028,80.005,80.005,11200000.0
2008-05-08 17:18:00,79.986,79.993,79.981,79.981,12200000.0
2008-05-08 17:19:00,79.998,80.003,79.979,79.979,16000000.0
2008-05-08 17:20:00,79.995,80.006,79.988,79.995,11200000.0
2008-05-08 17:21:00,80.003,80.052,80.003,80.052,13200000.0
2008-05-08 17:22:00,80.059,80.07,79.983,80.07,11200000.0
2008-05-08 17:23:00,80.097,80.133,80.097,80.13,11200000.0
2008-05-08 17:24:00,80.11,80.134,80.105,80.134,11200000.0
2008-05-08 17:25:00,80.154,80.173,80.154,80.173,11200000.0
2008-05-08 17:26:00,80.156,80.156,80.136,80.136,11200000.0
2008-05-08 17:27:00,80.135,80.154,80.135,80.154,17600000.0
2008-05-08 17:28:00,80.144,80.144,80.117,80.136,12800000.0
2008-05-08 17:29:00,80.137,80.15,80.123,80.123,12800000.0
2008-05-08 17:30:00,80.138,80.138,80.126,80.126,11200000.0
2008-05-08 17:31:00,80.136,80.152,80.136,80.149,12800000.0
2008-05-08 17:32:00,80.155,80.168,80.152,80.168,11200000.0
2008-05-08 17:33:00,80.167,80.167,80.156,80.156,12800000.0
2008-05-08 17:34:00,80.167,80.18,80.165,80.18,11200000.0
2008-05-08 17:35:00,80.172,80.186,80.172,80.172,12200000.0
2008-05-08 17:36:00,80.185,80.185,80.17,80.17,11200000.0
2008-05-08 17:37:00,80.169,80.181,80.163,80.163,11200000.0
2008-05-08 17:38:00,80.143,80.153,80.138,80.14,16000000.0
2008-05-08 17:39:00,80.149,80.156,80.147,80.156,17600000.0
2008-05-08 17:40:00,80.154,80.171,80.154,80.171,11200000.0
2008-05-08 17:41:00,80.182,80.182,80.156,80.176,11200000.0
2008-05-08 17:42:00,80.181,80.183,80.171,80.179,11200000.0
2008-05-08 17:43:00,80.166,80.167,80.158,80.159,12800000.0
2008-05-08 17:44:00,80.168,80.171,80.16,80.16,12800000.0
2008-05-08 17:45:00,80.184,80.204,80.184,80.193,11200000.0
2008-05-08 17:46:00,80.189,80.189,80.164,80.164,12800000.0
2008-05-08 17:47:00,80.176,80.188,80.161,80.188,12800000.0
2008-05-08 17:48:00,80.195,80.195,80.185,80.194,10600000.0
2008-05-08 17:49:00,80.192,80.213,80.192,80.213,11200000.0
2008-05-08 17:50:00,80.201,80.207,80.194,80.197,12800000.0
2008-05-08 17:51:00,80.208,80.219,80.208,80.215,11200000.0
2008-05-08 17:52:00,80.223,80.251,80.213,80.251,12800000.0
2008-05-08 17:53:00,80.242,80.247,80.235,80.235,12800000.0
2008-05-08 17:54:00,80.239,80.245,80.219,80.245,14400000.0
2008-05-08 17:55:00,80.225,80.233,80.118,80.206,11200000.0
2008-05-08 17:56:00,80.197,80.214,80.197,80.206,11200000.0
2008-05-08 17:57:00,80.21,80.217,80.205,80.206,16000000.0
2008-05-08 17:58:00,80.208,80.231,80.208,80.225,12800000.0
2008-05-08 17:59:00,80.252,80.263,80.248,80.261,11200000.0
2008-05-08 18:00:00,80.273,80.276,80.265,80.274,17600000.0
2008-05-08 18:01:00,80.269,80.278,80.185,80.27,17600000.0
2008-05-08 18:02:00,80.269,80.282,80.267,80.282,17600000.0
2008-05-08 18:03:00,80.28,80.284,80.274,80.284,9600000.0
2008-05-08 18:04:00,80.274,80.28,80.274,80.279,11200000.0
2008-05-08 18:05:00,80.272,80.272,80.255,80.255,3200000.0
2008-05-08 18:06:00,80.249,80.256,80.243,80.251,12800000.0
2008-05-08 18:07:00,80.25,80.274,80.248,80.274,11200000.0
2008-05-08 18:08:00,80.279,80.279,80.262,80.273,16000000.0
2008-05-08 18:09:00,80.268,80.268,80.253,80.253,16000000.0
2008-05-08 18:10:00,80.259,80.293,80.259,80.263,12800000.0
2008-05-08 18:11:00,80.248,80.254,80.243,80.254,11200000.0
2008-05-08 18:12:00,80.248,80.248,80.227,80.234,12800000.0
2008-05-08 18:13:00,80.246,80.246,80.234,80.243,11200000.0
2008-05-08 18:14:00,80.25,80.26,80.249,80.258,12800000.0
2008-05-08 18:15:00,80.241,80.241,80.234,80.234,3200000.0
2008-05-08 18:16:00,80.222,80.237,80.222,80.223,12800000.0
2008-05-08 18:17:00,80.202,80.207,80.192,80.207,9600000.0
2008-05-08 18:18:00,80.209,80.21,80.202,80.202,10600000.0
2008-05-08 18:19:00,80.186,80.211,80.186,80.211,8000000.0
2008-05-08 18:20:00,80.201,80.201,80.193,80.196,12800000.0
2008-05-08 18:21:00,80.192,80.202,80.19,80.199,11200000.0
2008-05-08 18:22:00,80.17,80.17,80.102,80.162,16000000.0
2008-05-08 18:23:00,80.154,80.165,80.148,80.148,16000000.0
2008-05-08 18:24:00,80.146,80.153,80.145,80.145,12800000.0
2008-05-08 18:25:00,80.154,80.165,80.154,80.165,11200000.0
2008-05-08 18:26:00,80.168,80.168,80.158,80.165,12800000.0
2008-05-08 18:27:00,80.156,80.174,80.151,80.165,14400000.0
2008-05-08 18:28:00,80.179,80.179,80.17,80.17,13200000.0
2008-05-08 18:29:00,80.166,80.167,80.16,80.167,12800000.0
2008-05-08 18:30:00,80.166,80.167,80.163,80.163,11200000.0
2008-05-08 18:31:00,80.153,80.153,80.127,80.127,12800000.0
2008-05-08 18:32:00,80.127,80.127,80.111,80.111,11200000.0
2008-05-08 18:33:00,80.117,80.124,80.111,80.116,11200000.0
2008-05-08 18:34:00,80.119,80.125,80.115,80.119,12800000.0
2008-05-08 18:35:00,80.11,80.11,80.072,80.077,13200000.0
2008-05-08 18:36:00,80.065,80.08,80.065,80.077,12800000.0
2008-05-08 18:37:00,80.09,80.107,80.09,80.107,17600000.0
2008-05-08 18:38:00,80.109,80.109,80.088,80.091,11200000.0
2008-05-08 18:39:00,80.097,80.113,80.097,80.105,15400000.0
2008-05-08 18:40:00,80.097,80.097,80.079,80.091,12800000.0
2008-05-08 18:41:00,80.1,80.1,80.078,80.078,14400000.0
2008-05-08 18:42:00,80.078,80.078,80.065,80.072,11200000.0
2008-05-08 18:43:00,80.073,80.077,80.063,80.073,12800000.0
2008-05-08 18:44:00,80.068,80.077,80.059,80.077,11200000.0
2008-05-08 18:45:00,80.09,80.101,80.088,80.101,11200000.0
2008-05-08 18:46:00,80.112,80.121,80.112,80.119,11200000.0
2008-05-08 18:47:00,80.119,80.119,80.099,80.099,12800000.0
2008-05-08 18:48:00,80.12,80.154,80.12,80.154,12800000.0
2008-05-08 18:49:00,80.166,80.192,80.166,80.192,13200000.0
2008-05-08 18:50:00,80.203,80.213,80.197,80.202,17000000.0
2008-05-08 18:51:00,80.205,80.224,80.203,80.224,12800000.0
2008-05-08 18:52:00,80.238,80.246,80.237,80.239,12200000.0
2008-05-08 18:53:00,80.229,80.229,80.212,80.223,12800000.0
2008-05-08 18:54:00,80.219,80.227,80.214,80.214,11200000.0
2008-05-08 18:55:00,80.218,80.223,80.217,80.217,10000000.0
2008-05-08 18:56:00,80.214,80.217,80.197,80.213,16000000.0
2008-05-08 18:57:00,80.211,80.22,80.196,80.205,11200000.0
2008-05-08 18:58:00,80.204,80.234,80.204,80.234,11200000.0
2008-05-08 18:59:00,80.242,80.265,80.242,80.265,17600000.0
2008-05-08 19:00:00,80.303,80.303,80.291,80.291,12800000.0
2008-05-08 19:01:00,80.263,80.273,80.237,80.237,12800000.0
2008-05-08 19:02:00,80.235,80.242,80.23,80.23,11200000.0
2008-05-08 19:03:00,80.239,80.239,80.23,80.236,12800000.0
2008-05-08 19:04:00,80.23,80.245,80.23,80.237,16000000.0
2008-05-08 19:05:00,80.24,80.257,80.24,80.25,14400000.0
2008-05-08 19:06:00,80.254,80.268,80.254,80.268,16000000.0
2008-05-08 19:07:00,80.255,80.255,80.241,80.253,11200000.0
2008-05-08 19:08:00,80.248,80.248,80.224,80.228,17600000.0
2008-05-08 19:09:00,80.212,80.214,80.199,80.206,12200000.0
2008-05-08 19:10:00,80.206,80.207,80.193,80.207,17600000.0
2008-05-08 19:11:00,80.188,80.197,80.175,80.175,12200000.0
2008-05-08 19:12:00,80.162,80.172,80.152,80.166,11200000.0
2008-05-08 19:13:00,80.18,80.183,80.178,80.178,11200000.0
2008-05-08 19:14:00,80.179,80.187,80.174,80.174,16000000.0
2008-05-08 19:15:00,80.17,80.17,80.143,80.143,13200000.0
2008-05-08 19:16:00,80.145,80.172,80.145,80.172,12800000.0
2008-05-08 19:17:00,80.163,80.163,80.151,80.158,13200000.0
2008-05-08 19:18:00,80.166,80.167,80.158,80.16,17600000.0
2008-05-08 19:19:00,80.151,80.152,80.141,80.141,16000000.0
2008-05-08 19:20:00,80.14,80.183,80.14,80.179,16000000.0
2008-05-08 19:21:00,80.221,80.224,80.203,80.224,12800000.0
2008-05-08 19:22:00,80.233,80.247,80.233,80.241,11200000.0
2008-05-08 19:23:00,80.226,80.227,80.217,80.217,18000000.0
2008-05-08 19:24:00,80.219,80.226,80.215,80.22,17600000.0
2008-05-08 19:25:00,80.225,80.23,80.216,80.216,17600000.0
2008-05-08 19:26:00,80.199,80.218,80.199,80.218,11200000.0
2008-05-08 19:27:00,80.229,80.236,80.223,80.223,10600000.0
2008-05-08 19:28:00,80.206,80.223,80.202,80.209,12800000.0
2008-05-08 19:29:00,80.218,80.249,80.218,80.245,11200000.0
2008-05-08 19:30:00,80.244,80.244,80.216,80.216,14400000.0
2008-05-08 19:31:00,80.216,80.224,80.201,80.221,11200000.0
2008-05-08 19:32:00,80.204,80.204,80.167,80.167,12800000.0
2008-05-08 19:33:00,80.178,80.179,80.171,80.171,12800000.0
2008-05-08 19:34:00,80.165,80.191,80.165,80.188,12800000.0
2008-05-08 19:35:00,80.185,80.198,80.185,80.188,17600000.0
2008-05-08 19:36:00,80.181,80.181,80.161,80.161,11200000.0
2008-05-08 19:37:00,80.155,80.162,80.152,80.152,11200000.0
2008-05-08 19:38:00,80.124,80.157,80.124,80.156,17600000.0
2008-05-08 19:39:00,80.147,80.147,80.119,80.13,9600000.0
2008-05-08 19:40:00,80.122,80.147,80.116,80.146,13800000.0
2008-05-08 19:41:00,80.142,80.154,80.142,80.154,12200000.0
2008-05-08 19:42:00,80.144,80.144,80.134,80.142,12800000.0
2008-05-08 19:43:00,80.143,80.15,80.129,80.15,11200000.0
2008-05-08 19:44:00,80.138,80.149,80.11,80.134,16000000.0
2008-05-08 19:45:00,80.113,80.113,80.075,80.075,12800000.0
2008-05-08 19:46:00,80.073,80.079,80.067,80.067,11200000.0
2008-05-08 19:47:00,80.065,80.073,80.058,80.058,16000000.0
2008-05-08 19:48:00,80.07,80.088,80.07,80.088,12000000.0
2008-05-08 19:49:00,80.092,80.094,80.078,80.078,12800000.0
2008-05-08 19:50:00,80.102,80.114,80.097,80.104,12800000.0
2008-05-08 19:51:00,80.136,80.174,80.136,80.174,12800000.0
2008-05-08 19:52:00,80.202,80.262,80.202,80.262,11200000.0
2008-05-08 19:53:00,80.282,80.282,80.254,80.265,17000000.0
2008-05-08 19:54:00,80.294,80.296,80.282,80.282,14400000.0
2008-05-08 19:55:00,80.268,80.268,80.255,80.255,9600000.0
2008-05-08 19:56:00,80.272,80.282,80.272,80.275,11200000.0
2008-05-08 19:57:00,80.271,80.271,80.263,80.263,4800000.0
2008-05-08 19:58:00,80.255,80.26,80.251,80.256,14400000.0
2008-05-08 19:59:00,80.249,80.272,80.248,80.266,14400000.0
2008-05-08 20:00:00,80.272,80.292,80.272,80.292,12800000.0
2008-05-08 20:01:00,80.305,80.347,80.305,80.347,11200000.0
2008-05-08 20:02:00,80.358,80.364,80.352,80.352,11600000.0
2008-05-08 20:03:00,80.348,80.367,80.348,80.367,16000000.0
2008-05-08 20:04:00,80.349,80.349,80.304,80.317,12800000.0
2008-05-08 20:05:00,80.305,80.305,80.24,80.24,12800000.0
2008-05-08 20:06:00,80.254,80.265,80.252,80.265,12800000.0
2008-05-08 20:07:00,80.286,80.288,80.285,80.287,8000000.0
2008-05-08 20:08:00,80.261,80.261,80.241,80.243,12800000.0
2008-05-08 20:09:00,80.257,80.26,80.248,80.254,16400000.0
2008-05-08 20:10:00,80.245,80.259,80.245,80.259,17600000.0
2008-05-08 20:11:00,80.254,80.261,80.254,80.258,14400000.0
2008-05-08 20:12:00,80.255,80.277,80.255,80.268,14400000.0
2008-05-08 20:13:00,80.268,80.271,80.247,80.247,11200000.0
2008-05-08 20:14:00,80.238,80.244,80.226,80.226,11200000.0
2008-05-08 20:15:00,80.219,80.234,80.212,80.232,11200000.0
2008-05-08 20:16:00,80.21,80.216,80.207,80.208,12800000.0
2008-05-08 20:17:00,80.211,80.218,80.209,80.212,12800000.0
2008-05-08 20:18:00,80.196,80.196,80.179,80.18,12800000.0
2008-05-08 20:19:00,80.169,80.174,80.167,80.167,11200000.0
2008-05-08 20:20:00,80.137,80.154,80.137,80.151,11600000.0
2008-05-08 20:21:00,80.15,80.16,80.15,80.16,3200000.0
2008-05-08 20:22:00,80.171,80.18,80.171,80.18,11200000.0
2008-05-08 20:23:00,80.181,80.181,80.177,80.177,3600000.0
2008-05-08 20:24:00,80.19,80.198,80.186,80.193,16400000.0
2008-05-08 20:25:00,80.198,80.214,80.194,80.214,12800000.0
2008-05-08 20:26:00,80.201,80.213,80.199,80.213,11200000.0
2008-05-08 20:27:00,80.204,80.204,80.183,80.187,12800000.0
2008-05-08 20:28:00,80.178,80.182,80.172,80.172,17600000.0
2008-05-08 20:29:00,80.184,80.196,80.175,80.175,12800000.0
2008-05-08 20:30:00,80.174,80.179,80.159,80.166,14400000.0
2008-05-08 20:31:00,80.178,80.184,80.171,80.171,14400000.0
2008-05-08 20:32:00,80.18,80.189,80.177,80.177,16000000.0
2008-05-08 20:33:00,80.195,80.24,80.195,80.24,16000000.0
2008-05-08 20:34:00,80.248,80.248,80.222,80.227,16000000.0
2008-05-08 20:35:00,80.236,80.248,80.228,80.248,8000000.0
2008-05-08 20:36:00,80.273,80.273,80.261,80.262,11200000.0
2008-05-08 20:37:00,80.265,80.271,80.262,80.264,17600000.0
2008-05-08 20:38:00,80.263,80.271,80.263,80.271,12200000.0
2008-05-08 20:39:00,80.285,80.285,80.263,80.278,16000000.0
2008-05-08 20:40:00,80.285,80.285,80.271,80.271,12800000.0
2008-05-08 20:41:00,80.26,80.26,80.24,80.24,13800000.0
2008-05-08 20:42:00,80.261,80.261,80.247,80.252,12200000.0
2008-05-08 20:43:00,80.234,80.234,80.214,80.219,17600000.0
2008-05-08 20:44:00,80.209,80.214,80.186,80.186,11200000.0
2008-05-08 20:45:00,80.175,80.199,80.175,80.182,11200000.0
2008-05-08 20:46:00,80.214,80.224,80.214,80.223,12800000.0
2008-05-08 20:47:00,80.214,80.224,80.147,80.197,11200000.0
2008-05-08 20:48:00,80.194,80.201,80.183,80.201,12800000.0
2008-05-08 20:49:00,80.205,80.205,80.204,80.204,3200000.0
2008-05-08 20:50:00,80.213,80.213,80.201,80.21,12800000.0
2008-05-08 20:51:00,80.22,80.226,80.218,80.226,11200000.0
2008-05-08 20:52:00,80.225,80.229,80.22,80.227,11200000.0
2008-05-08 20:53:00,80.216,80.216,80.182,80.182,12800000.0
2008-05-08 20:54:00,80.177,80.193,80.164,80.193,10600000.0
2008-05-08 20:55:00,80.205,80.208,80.186,80.186,13200000.0
2008-05-08 20:56:00,80.185,80.201,80.185,80.196,12800000.0
2008-05-08 20:57:00,80.178,80.189,80.173,80.177,11200000.0
2008-05-08 20:58:00,80.167,80.181,80.159,80.161,18000000.0
2008-05-08 20:59:00,80.137,80.137,80.111,80.115,12800000.0
2008-05-08 21:00:00,80.125,80.184,80.119,80.184,12800000.0
2008-05-08 21:01:00,80.197,80.197,80.185,80.185,4800000.0
2008-05-08 21:02:00,80.184,80.197,80.184,80.192,11200000.0
2008-05-08 21:03:00,80.185,80.19,80.174,80.186,12800000.0
2008-05-08 21:04:00,80.194,80.208,80.194,80.208,11600000.0
2008-05-08 21:05:00,80.2,80.2,80.184,80.188,14400000.0
2008-05-08 21:06:00,80.18,80.184,80.168,80.174,17600000.0
2008-05-08 21:07:00,80.176,80.176,80.164,80.166,12800000.0
2008-05-08 21:08:00,80.162,80.162,80.155,80.155,12800000.0
2008-05-08 21:09:00,80.144,80.157,80.144,80.157,12800000.0
2008-05-08 21:10:00,80.138,80.153,80.136,80.152,12800000.0
2008-05-08 21:11:00,80.158,80.161,80.142,80.144,12800000.0
2008-05-08 21:12:00,80.162,80.162,80.13,80.132,12800000.0
2008-05-08 21:13:00,80.129,80.129,80.097,80.122,12800000.0
2008-05-08 21:14:00,80.124,80.124,80.107,80.12,17600000.0
2008-05-08 21:15:00,80.105,80.119,80.102,80.11,17600000.0
2008-05-08 21:16:00,80.111,80.111,80.089,80.093,12800000.0
2008-05-08 21:17:00,80.093,80.096,80.079,80.091,12800000.0
2008-05-08 21:18:00,80.093,80.093,80.083,80.084,12800000.0
2008-05-08 21:19:00,80.077,80.077,80.06,80.06,12800000.0
2008-05-08 21:20:00,80.051,80.062,80.051,80.062,12200000.0
2008-05-08 21:21:00,80.076,80.098,80.074,80.098,12800000.0
2008-05-08 21:22:00,80.092,80.13,80.092,80.128,12800000.0
2008-05-08 21:23:00,80.121,80.129,80.114,80.129,14400000.0
2008-05-08 21:24:00,80.133,80.135,80.121,80.135,12800000.0
2008-05-08 21:25:00,80.135,80.146,80.135,80.144,11200000.0
2008-05-08 21:26:00,80.15,80.16,80.144,80.16,17600000.0
2008-05-08 21:27:00,80.161,80.161,80.106,80.106,11200000.0
2008-05-08 21:28:00,80.097,80.112,80.097,80.112,12200000.0
2008-05-08 21:29:00,80.086,80.112,80.085,80.085,12800000.0
2008-05-08 21:30:00,80.097,80.115,80.097,80.115,12200000.0
2008-05-08 21:31:00,80.105,80.113,80.101,80.113,11200000.0
2008-05-08 21:32:00,80.124,80.127,80.118,80.121,11200000.0
2008-05-08 21:33:00,80.109,80.113,80.107,80.107,11200000.0
2008-05-08 21:34:00,80.102,80.103,80.091,80.094,10600000.0
2008-05-08 21:35:00,80.09,80.092,80.069,80.074,11200000.0
2008-05-08 21:36:00,80.065,80.084,80.065,80.084,17600000.0
2008-05-08 21:37:00,80.082,80.089,80.082,80.085,12800000.0
2008-05-08 21:38:00,80.094,80.107,80.094,80.099,12800000.0
2008-05-08 21:39:00,80.094,80.126,80.094,80.126,16000000.0
2008-05-08 21:40:00,80.124,80.129,80.123,80.124,16000000.0
2008-05-08 21:41:00,80.114,80.114,80.081,80.093,14400000.0
2008-05-08 21:42:00,80.104,80.107,80.101,80.105,9600000.0
2008-05-08 21:43:00,80.112,80.123,80.105,80.123,17600000.0
2008-05-08 21:44:00,80.087,80.117,80.087,80.105,17000000.0
2008-05-08 21:45:00,80.115,80.117,80.094,80.094,14400000.0
2008-05-08 21:46:00,80.102,80.114,80.09,80.095,12800000.0
2008-05-08 21:47:00,80.103,80.106,80.097,80.097,11200000.0
2008-05-08 21:48:00,80.101,80.101,80.083,80.084,17600000.0
2008-05-08 21:49:00,80.085,80.085,80.072,80.078,14400000.0
2008-05-08 21:50:00,80.088,80.099,80.088,80.099,11200000.0
2008-05-08 21:51:00,80.121,80.127,80.032,80.114,12800000.0
2008-05-08 21:52:00,80.107,80.109,80.102,80.102,11200000.0
2008-05-08 21:53:00,80.101,80.102,80.087,80.087,17600000.0
2008-05-08 21:54:00,80.066,80.094,80.066,80.09,14400000.0
2008-05-08 21:55:00,80.088,80.093,80.077,80.088,11200000.0
2008-05-08 21:56:00,80.09,80.102,80.09,80.102,12800000.0
2008-05-08 21:57:00,80.098,80.12,80.098,80.107,11200000.0
2008-05-08 21:58:00,80.129,80.139,80.124,80.126,16000000.0
2008-05-08 21:59:00,80.127,80.131,80.11,80.11,14400000.0
2008-05-08 22:00:00,80.122,80.131,80.115,80.131,12800000.0
2008-05-08 22:01:00,80.12,80.12,80.105,80.105,4800000.0
2008-05-08 22:02:00,80.101,80.101,80.091,80.092,12800000.0
2008-05-08 22:03:00,80.087,80.1,80.079,80.1,11200000.0
2008-05-08 22:04:00,80.099,80.099,80.016,80.016,11200000.0
2008-05-08 22:05:00,80.069,80.085,80.069,80.069,12800000.0
2008-05-08 22:06:00,80.067,80.067,80.045,80.045,17600000.0
2008-05-08 22:07:00,80.054,80.054,80.035,80.045,12800000.0
2008-05-08 22:08:00,80.028,80.028,80.007,80.011,11200000.0
2008-05-08 22:09:00,79.983,80.004,79.983,80.004,11200000.0
2008-05-08 22:10:00,80.008,80.009,80.002,80.002,17600000.0
2008-05-08 22:11:00,80.015,80.021,80.015,80.021,14400000.0
2008-05-08 22:12:00,80.03,80.048,80.014,80.02,11200000.0
2008-05-08 22:13:00,79.978,79.981,79.974,79.981,8000000.0
2008-05-08 22:14:00,79.999,80.0,79.984,79.984,16000000.0
2008-05-08 22:15:00,80.0,80.02,80.0,80.02,15400000.0
2008-05-08 22:16:00,80.018,80.025,80.007,80.025,12800000.0
2008-05-08 22:17:00,80.02,80.034,80.02,80.029,10600000.0
2008-05-08 22:18:00,80.029,80.061,80.029,80.061,12800000.0
2008-05-08 22:19:00,80.067,80.072,80.06,80.06,14800000.0
2008-05-08 22:20:00,80.094,80.094,80.063,80.063,11200000.0
2008-05-08 22:21:00,80.045,80.045,80.031,80.035,12800000.0
2008-05-08 22:22:00,80.027,80.036,80.024,80.036,11600000.0
2008-05-08 22:23:00,80.035,80.06,80.035,80.06,12800000.0
2008-05-08 22:24:00,80.078,80.085,80.078,80.083,12800000.0
2008-05-08 22:25:00,80.09,80.12,80.08,80.12,9600000.0
2008-05-08 22:26:00,80.131,80.131,80.086,80.086,11200000.0
2008-05-08 22:27:00,80.064,80.064,80.043,80.043,16000000.0
2008-05-08 22:28:00,80.04,80.04,79.994,80.0,18000000.0
2008-05-08 22:29:00,80.029,80.042,80.029,80.029,10600000.0
2008-05-08 22:30:00,80.041,80.054,80.041,80.049,12800000.0
2008-05-08 22:31:00,80.053,80.065,80.053,80.065,4800000.0
2008-05-08 22:32:00,80.047,80.061,80.043,80.051,12200000.0
2008-05-08 22:33:00,80.068,80.068,80.048,80.049,12800000.0
2008-05-08 22:34:00,80.061,80.071,80.06,80.071,12800000.0
2008-05-08 22:35:00,80.066,80.094,80.066,80.094,12200000.0
2008-05-08 22:36:00,80.077,80.087,80.077,80.081,13200000.0
2008-05-08 22:37:00,80.09,80.09,80.076,80.077,11200000.0
2008-05-08 22:38:00,80.08,80.08,80.057,80.076,17600000.0
2008-05-08 22:39:00,80.071,80.071,80.052,80.052,11200000.0
2008-05-08 22:40:00,80.048,80.059,80.04,80.04,16000000.0
2008-05-08 22:41:00,80.036,80.036,79.997,79.997,12800000.0
2008-05-08 22:42:00,80.006,80.02,80.006,80.01,11200000.0
2008-05-08 22:43:00,80.003,80.018,80.003,80.012,11600000.0
2008-05-08 22:44:00,80.01,80.028,80.001,80.023,16000000.0
2008-05-08 22:45:00,80.021,80.037,80.018,80.037,14400000.0
2008-05-08 22:46:00,80.007,80.007,79.958,79.958,13200000.0
2008-05-08 22:47:00,79.948,79.953,79.942,79.943,12800000.0
2008-05-08 22:48:00,79.947,79.961,79.938,79.938,12800000.0
2008-05-08 22:49:00,79.95,79.959,79.949,79.959,11200000.0
2008-05-08 22:50:00,79.961,79.966,79.957,79.962,14400000.0
2008-05-08 22:51:00,79.964,79.993,79.964,79.993,12800000.0
2008-05-08 22:52:00,79.981,79.988,79.959,79.988,14400000.0
2008-05-08 22:53:00,79.997,79.998,79.99,79.995,11200000.0
2008-05-08 22:54:00,79.97,79.972,79.958,79.958,11200000.0
2008-05-08 22:55:00,79.967,79.976,79.951,79.96,12800000.0
2008-05-08 22:56:00,79.961,79.976,79.961,79.967,12200000.0
2008-05-08 22:57:00,79.95,79.97,79.95,79.968,11200000.0
2008-05-08 22:58:00,79.967,79.969,79.953,79.953,13800000.0
2008-05-08 22:59:00,79.976,79.988,79.971,79.988,11200000.0
2008-05-08 23:00:00,79.972,79.993,79.972,79.979,12800000.0
2008-05-08 23:01:00,79.972,79.972,79.961,79.961,12800000.0
2008-05-08 23:02:00,79.964,79.964,79.957,79.957,12800000.0
2008-05-08 23:03:00,79.945,79.963,79.942,79.947,12800000.0
2008-05-08 23:04:00,79.952,79.952,79.917,79.917,11200000.0
2008-05-08 23:05:00,79.908,79.954,79.902,79.954,10600000.0
2008-05-08 23:06:00,79.957,79.958,79.941,79.953,18000000.0
2008-05-08 23:07:00,79.959,79.973,79.957,79.973,12800000.0
2008-05-08 23:08:00,79.976,79.985,79.976,79.985,11200000.0
2008-05-08 23:09:00,80.014,80.019,80.006,80.006,11200000.0
2008-05-08 23:10:00,79.989,79.993,79.978,79.978,11200000.0
2008-05-08 23:11:00,80.012,80.036,80.012,80.036,17600000.0
2008-05-08 23:12:00,80.03,80.033,80.024,80.033,14400000.0
2008-05-08 23:13:00,80.042,80.058,80.042,80.054,14400000.0
2008-05-08 23:14:00,80.051,80.064,80.051,80.051,17600000.0
2008-05-08 23:15:00,80.037,80.061,80.037,80.051,12800000.0
2008-05-08 23:16:00,80.056,80.084,80.056,80.084,12800000.0
2008-05-08 23:17:00,80.078,80.078,80.058,80.07,17600000.0
2008-05-08 23:18:00,80.073,80.082,80.068,80.082,11200000.0
2008-05-08 23:19:00,80.069,80.073,80.058,80.068,12800000.0
2008-05-08 23:20:00,80.079,80.088,80.07,80.07,12800000.0
2008-05-08 23:21:00,80.082,80.098,80.082,80.084,12800000.0
2008-05-08 23:22:00,80.085,80.086,80.054,80.054,12800000.0
2008-05-08 23:23:00,80.053,80.068,80.053,80.068,4800000.0
2008-05-08 23:24:00,80.057,80.069,80.057,80.067,13200000.0
2008-05-08 23:25:00,80.075,80.086,79.989,80.086,11200000.0
2008-05-08 23:26:00,80.085,80.108,80.082,80.108,16000000.0
2008-05-08 23:27:00,80.104,80.112,80.095,80.109,16000000.0
2008-05-08 23:28:00,80.064,80.064,80.037,80.061,12800000.0
2008-05-08 23:29:00,80.048,80.052,80.044,80.044,11200000.0
2008-05-08 23:30:00,80.047,80.057,80.047,80.047,12800000.0
2008-05-08 23:31:00,80.049,80.057,80.048,80.057,11200000.0
2008-05-08 23:32:00,80.055,80.064,80.05,80.06,17600000.0
2008-05-08 23:33:00,80.069,80.069,80.055,80.062,11200000.0
2008-05-08 23:34:00,80.081,80.081,80.068,80.069,14400000.0
2008-05-08 23:35:00,80.054,80.054,80.047,80.047,3200000.0
2008-05-08 23:36:00,80.034,80.045,80.034,80.045,12800000.0
2008-05-08 23:37:00,80.06,80.062,80.049,80.055,16000000.0
2008-05-08 23:38:00,80.061,80.061,80.055,80.058,11200000.0
2008-05-08 23:39:00,80.066,80.07,79.98,80.07,11200000.0
2008-05-08 23:40:00,80.042,80.067,80.027,80.067,12800000.0
2008-05-08 23:41:00,80.073,80.075,80.067,80.067,12800000.0
2008-05-08 23:42:00,80.06,80.067,80.05,80.067,14400000.0
2008-05-08 23:43:00,80.056,80.057,80.054,80.056,11600000.0
2008-05-08 23:44:00,80.043,80.065,80.039,80.062,12800000.0
2008-05-08 23:45:00,80.053,80.07,80.053,80.068,16000000.0
2008-05-08 23:46:00,80.052,80.052,80.045,80.05,11200000.0
2008-05-08 23:47:00,80.075,80.075,80.061,80.061,12200000.0
2008-05-08 23:48:00,80.076,80.076,80.052,80.052,12200000.0
2008-05-08 23:49:00,80.055,80.056,80.041,80.056,17000000.0
2008-05-08 23:50:00,80.047,80.052,80.045,80.052,11200000.0
2008-05-08 23:51:00,79.976,80.085,79.976,80.084,11200000.0
2008-05-08 23:52:00,80.044,80.072,80.044,80.069,14400000.0
2008-05-08 23:53:00,80.061,80.067,80.056,80.057,14400000.0
2008-05-08 23:54:00,80.033,80.05,80.03,80.05,11200000.0
2008-05-08 23:55:00,80.045,80.047,80.036,80.04,12800000.0
2008-05-08 23:56:00,80.06,80.061,80.053,80.054,12800000.0
2008-05-08 23:57:00,80.047,80.079,80.042,80.071,13200000.0
2008-05-08 23:58:00,80.065,80.073,80.06,80.073,11200000.0
2008-05-08 23:59:00,80.07,80.084,80.064,80.07,14400000.0
2008-05-09 00:00:00,80.092,80.105,80.089,80.097,12800000.0
2008-05-09 00:01:00,80.11,80.113,80.107,80.109,11200000.0
2008-05-09 00:02:00,80.12,80.137,80.12,80.137,12800000.0
2008-05-09 00:03:00,80.143,80.154,80.13,80.13,11200000.0
2008-05-09 00:04:00,80.08,80.12,80.077,80.12,14400000.0
2008-05-09 00:05:00,80.116,80.116,80.098,80.099,12800000.0
2008-05-09 00:06:00,80.101,80.111,80.095,80.106,11200000.0
2008-05-09 00:07:00,80.118,80.14,80.118,80.14,12800000.0
2008-05-09 00:08:00,80.154,80.154,80.144,80.144,12800000.0
2008-05-09 00:09:00,80.15,80.152,80.138,80.152,12800000.0
2008-05-09 00:10:00,80.144,80.158,80.133,80.158,11600000.0
2008-05-09 00:11:00,80.144,80.144,80.133,80.134,11200000.0
2008-05-09 00:12:00,80.132,80.141,80.13,80.141,11200000.0
2008-05-09 00:13:00,80.131,80.134,80.128,80.134,17600000.0
2008-05-09 00:14:00,80.129,80.129,80.12,80.127,11200000.0
2008-05-09 00:15:00,80.13,80.135,80.129,80.135,11200000.0
2008-05-09 00:16:00,80.15,80.172,80.14,80.172,11200000.0
2008-05-09 00:17:00,80.178,80.191,80.177,80.191,12800000.0
2008-05-09 00:18:00,80.183,80.183,80.156,80.156,11600000.0
2008-05-09 00:19:00,80.144,80.171,80.144,80.171,11200000.0
2008-05-09 00:20:00,80.155,80.164,80.1,80.157,14400000.0
2008-05-09 00:21:00,80.159,80.159,80.141,80.145,11200000.0
2008-05-09 00:22:00,80.139,80.152,80.139,80.141,17600000.0
2008-05-09 00:23:00,80.149,80.162,80.146,80.149,12800000.0
2008-05-09 00:24:00,80.151,80.167,80.151,80.163,17000000.0
2008-05-09 00:25:00,80.146,80.161,80.141,80.161,11200000.0
2008-05-09 00:26:00,80.146,80.167,80.146,80.167,11200000.0
2008-05-09 00:27:00,80.159,80.159,80.149,80.154,12800000.0
2008-05-09 00:28:00,80.153,80.162,80.152,80.156,12800000.0
2008-05-09 00:29:00,80.161,80.161,80.156,80.157,14400000.0
2008-05-09 00:30:00,80.147,80.147,80.134,80.134,12800000.0
2008-05-09 00:31:00,80.146,80.146,80.127,80.127,14400000.0
2008-05-09 00:32:00,80.131,80.139,80.128,80.132,14400000.0
2008-05-09 00:33:00,80.132,80.132,80.108,80.129,11200000.0
2008-05-09 00:34:00,80.134,80.142,80.134,80.139,17600000.0
2008-05-09 00:35:00,80.144,80.15,80.142,80.15,11200000.0
2008-05-09 00:36:00,80.157,80.157,80.148,80.148,12800000.0
2008-05-09 00:38:00,80.154,80.163,80.154,80.16,14400000.0
2008-05-09 00:39:00,80.139,80.145,80.137,80.137,11600000.0
2008-05-09 00:40:00,80.138,80.14,80.13,80.134,12800000.0
2008-05-09 00:41:00,80.102,80.122,80.102,80.113,11200000.0
2008-05-09 00:42:00,80.14,80.14,80.122,80.131,11200000.0
2008-05-09 00:43:00,80.132,80.149,80.132,80.149,13200000.0
2008-05-09 00:44:00,80.152,80.158,80.15,80.158,17600000.0
2008-05-09 00:45:00,80.152,80.155,80.144,80.15,15400000.0
2008-05-09 00:46:00,80.143,80.143,80.136,80.143,16000000.0
2008-05-09 00:47:00,80.134,80.135,80.124,80.135,10600000.0
2008-05-09 00:48:00,80.138,80.143,80.131,80.131,11200000.0
2008-05-09 00:49:00,80.139,80.141,80.121,80.123,16000000.0
2008-05-09 00:50:00,80.122,80.133,80.122,80.133,11200000.0
2008-05-09 00:51:00,80.131,80.135,80.124,80.134,11200000.0
2008-05-09 00:52:00,80.106,80.113,80.101,80.111,14800000.0
2008-05-09 00:53:00,80.141,80.141,80.124,80.124,16000000.0
2008-05-09 00:54:00,80.132,80.141,80.124,80.124,16400000.0
2008-05-09 00:55:00,80.133,80.145,80.133,80.145,11200000.0
2008-05-09 00:56:00,80.159,80.159,80.136,80.146,14400000.0
2008-05-09 00:57:00,80.142,80.158,80.142,80.152,17600000.0
2008-05-09 00:58:00,80.165,80.175,80.157,80.173,11200000.0
2008-05-09 00:59:00,80.19,80.211,80.189,80.211,12800000.0
2008-05-09 01:00:00,80.22,80.222,80.217,80.217,7400000.0
2008-05-09 01:01:00,80.207,80.219,80.198,80.219,17600000.0
2008-05-09 01:02:00,80.21,80.21,80.191,80.201,11200000.0
2008-05-09 01:03:00,80.206,80.224,80.206,80.211,11200000.0
2008-05-09 01:04:00,80.218,80.218,80.204,80.204,11200000.0
2008-05-09 01:05:00,80.195,80.215,80.195,80.208,12800000.0
2008-05-09 01:06:00,80.205,80.213,80.198,80.198,10600000.0
2008-05-09 01:07:00,80.194,80.194,80.182,80.182,11200000.0
2008-05-09 01:08:00,80.19,80.193,80.177,80.189,11200000.0
2008-05-09 01:09:00,80.189,80.189,80.163,80.179,12800000.0
2008-05-09 01:10:00,80.194,80.201,80.192,80.198,17600000.0
2008-05-09 01:11:00,80.127,80.242,80.127,80.205,11200000.0
2008-05-09 01:12:00,80.186,80.186,80.174,80.179,12800000.0
2008-05-09 01:13:00,80.186,80.205,80.181,80.205,11200000.0
2008-05-09 01:14:00,80.215,80.221,80.212,80.221,11200000.0
2008-05-09 01:15:00,80.219,80.219,80.194,80.196,11200000.0
2008-05-09 01:16:00,80.177,80.178,80.172,80.172,11200000.0
2008-05-09 01:17:00,80.174,80.18,80.164,80.18,11200000.0
2008-05-09 01:18:00,80.19,80.19,80.178,80.179,11200000.0
2008-05-09 01:19:00,80.176,80.179,80.165,80.168,16000000.0
2008-05-09 01:20:00,80.159,80.164,80.154,80.156,16000000.0
2008-05-09 01:21:00,80.161,80.164,80.146,80.152,17600000.0
2008-05-09 01:22:00,80.146,80.157,80.137,80.151,13200000.0
2008-05-09 01:23:00,80.143,80.15,80.134,80.134,12800000.0
2008-05-09 01:24:00,80.14,80.148,80.134,80.148,12800000.0
2008-05-09 01:25:00,80.159,80.187,80.159,80.177,14400000.0
2008-05-09 01:26:00,80.168,80.168,80.118,80.118,11200000.0
2008-05-09 01:27:00,80.14,80.15,80.139,80.139,11200000.0
2008-05-09 01:28:00,80.134,80.145,80.129,80.137,18000000.0
2008-05-09 01:29:00,80.15,80.162,80.148,80.16,12200000.0
2008-05-09 01:30:00,80.157,80.163,80.152,80.16,11600000.0
2008-05-09 01:31:00,80.165,80.172,80.164,80.172,12800000.0
2008-05-09 01:32:00,80.178,80.216,80.178,80.216,11600000.0
2008-05-09 01:33:00,80.225,80.23,80.221,80.224,12200000.0
2008-05-09 01:34:00,80.21,80.215,80.186,80.19,17600000.0
2008-05-09 01:35:00,80.183,80.185,80.174,80.183,11200000.0
2008-05-09 01:36:00,80.197,80.213,80.197,80.208,12200000.0
2008-05-09 01:37:00,80.208,80.208,80.187,80.188,14400000.0
2008-05-09 01:38:00,80.199,80.203,80.191,80.191,18000000.0
2008-05-09 01:39:00,80.194,80.217,80.12,80.217,12800000.0
2008-05-09 01:40:00,80.23,80.234,80.223,80.229,12800000.0
2008-05-09 01:41:00,80.242,80.242,80.227,80.227,12200000.0
2008-05-09 01:42:00,80.232,80.232,80.221,80.221,11200000.0
2008-05-09 01:43:00,80.219,80.219,80.199,80.216,11200000.0
2008-05-09 01:44:00,80.201,80.216,80.198,80.209,11200000.0
2008-05-09 01:45:00,80.217,80.217,80.21,80.21,11200000.0
2008-05-09 01:46:00,80.205,80.205,80.191,80.191,11200000.0
2008-05-09 01:47:00,80.187,80.187,80.135,80.151,17600000.0
2008-05-09 01:48:00,80.15,80.15,80.13,80.145,12800000.0
2008-05-09 01:49:00,80.136,80.139,80.13,80.136,15800000.0
2008-05-09 01:50:00,80.139,80.139,80.129,80.139,16000000.0
2008-05-09 01:51:00,80.132,80.138,80.09,80.09,17600000.0
2008-05-09 01:52:00,80.097,80.103,80.092,80.095,12800000.0
2008-05-09 01:53:00,80.095,80.101,80.091,80.101,14800000.0
2008-05-09 01:54:00,80.104,80.141,80.103,80.141,13200000.0
2008-05-09 01:55:00,80.152,80.177,80.152,80.177,11600000.0
2008-05-09 01:56:00,80.188,80.188,80.177,80.178,16000000.0
2008-05-09 01:57:00,80.176,80.176,80.162,80.162,11200000.0
2008-05-09 01:58:00,80.149,80.17,80.149,80.17,17600000.0
2008-05-09 01:59:00,80.159,80.161,80.153,80.158,12800000.0
2008-05-09 02:00:00,80.134,80.145,80.127,80.127,9600000.0
2008-05-09 02:01:00,80.129,80.14,80.129,80.138,10600000.0
2008-05-09 02:02:00,80.139,80.139,80.134,80.134,19200000.0
2008-05-09 02:03:00,80.127,80.127,80.111,80.111,12800000.0
2008-05-09 02:04:00,80.114,80.114,80.095,80.098,14400000.0
2008-05-09 02:05:00,80.096,80.103,80.08,80.08,12800000.0
2008-05-09 02:06:00,80.076,80.076,80.063,80.063,8000000.0
2008-05-09 02:07:00,80.051,80.056,80.037,80.051,21200000.0
2008-05-09 02:08:00,80.072,80.074,80.062,80.062,17600000.0
2008-05-09 02:09:00,80.058,80.063,80.042,80.042,14400000.0
2008-05-09 02:10:00,80.031,80.041,80.029,80.039,12800000.0
2008-05-09 02:11:00,80.062,80.068,80.051,80.063,12800000.0
2008-05-09 02:12:00,80.051,80.059,80.036,80.052,12800000.0
2008-05-09 02:13:00,80.049,80.049,80.027,80.027,16400000.0
2008-05-09 02:14:00,80.042,80.044,80.037,80.044,12200000.0
2008-05-09 02:15:00,80.033,80.04,80.025,80.04,12800000.0
2008-05-09 02:16:00,80.04,80.056,80.04,80.056,8000000.0
2008-05-09 02:17:00,80.029,80.029,80.021,80.026,10600000.0
2008-05-09 02:18:00,80.024,80.032,80.013,80.032,12800000.0
2008-05-09 02:19:00,80.018,80.033,80.018,80.021,11200000.0
2008-05-09 02:20:00,80.012,80.028,80.012,80.028,14400000.0
2008-05-09 02:21:00,80.03,80.03,80.011,80.026,17600000.0
2008-05-09 02:22:00,80.03,80.038,80.03,80.036,12800000.0
2008-05-09 02:23:00,80.035,80.047,80.035,80.047,11200000.0
2008-05-09 02:24:00,80.03,80.047,80.03,80.047,11200000.0
2008-05-09 02:25:00,80.055,80.055,80.045,80.047,23400000.0
2008-05-09 02:26:00,80.036,80.038,80.024,80.024,11200000.0
2008-05-09 02:27:00,80.03,80.03,80.021,80.025,12200000.0
2008-05-09 02:28:00,80.011,80.017,80.005,80.017,11200000.0
2008-05-09 02:29:00,80.015,80.017,80.009,80.009,11200000.0
2008-05-09 02:30:00,79.999,80.003,79.99,80.003,16000000.0
2008-05-09 02:31:00,80.01,80.026,80.01,80.026,14400000.0
2008-05-09 02:32:00,80.036,80.037,80.026,80.028,16000000.0
2008-05-09 02:33:00,80.023,80.031,80.023,80.026,11200000.0
2008-05-09 02:34:00,80.019,80.019,80.012,80.012,11200000.0
2008-05-09 02:35:00,80.012,80.018,80.006,80.018,12800000.0
2008-05-09 02:36:00,80.003,80.027,80.003,80.027,11200000.0
2008-05-09 02:37:00,80.04,80.045,80.034,80.04,12800000.0
2008-05-09 02:38:00,80.022,80.022,79.997,79.997,11200000.0
2008-05-09 02:39:00,79.991,79.991,79.966,79.966,11200000.0
2008-05-09 02:40:00,79.984,79.988,79.978,79.987,11200000.0
2008-05-09 02:41:00,79.987,79.996,79.979,79.996,12800000.0
2008-05-09 02:42:00,80.013,80.02,80.005,80.02,12800000.0
2008-05-09 02:43:00,80.022,80.039,80.022,80.039,25600000.0
2008-05-09 02:44:00,79.999,80.018,79.999,80.012,17600000.0
2008-05-09 02:45:00,80.01,80.014,79.997,80.013,16000000.0
2008-05-09 02:46:00,80.018,80.029,80.017,80.029,17600000.0
2008-05-09 02:47:00,80.033,80.037,80.027,80.03,16000000.0
2008-05-09 02:48:00,80.035,80.056,80.035,80.056,11600000.0
2008-05-09 02:49:00,80.058,80.07,80.052,80.07,16000000.0
2008-05-09 02:50:00,80.067,80.071,80.064,80.07,16000000.0
2008-05-09 02:51:00,80.075,80.079,80.067,80.077,16000000.0
2008-05-09 02:52:00,80.069,80.069,80.056,80.056,11200000.0
2008-05-09 02:53:00,80.055,80.057,79.992,80.046,12800000.0
2008-05-09 02:54:00,80.048,80.053,80.036,80.036,12800000.0
2008-05-09 02:55:00,80.011,80.027,80.011,80.027,12800000.0
2008-05-09 02:56:00,80.001,80.007,79.999,80.0,22400000.0
2008-05-09 02:57:00,80.01,80.01,79.999,80.004,11200000.0
2008-05-09 02:58:00,79.999,79.999,79.982,79.989,9600000.0
2008-05-09 02:59:00,79.989,79.994,79.983,79.989,16000000.0
2008-05-09 03:00:00,79.986,80.0,79.986,79.997,11200000.0
2008-05-09 03:01:00,80.005,80.005,79.994,79.995,12800000.0
2008-05-09 03:02:00,80.005,80.015,80.002,80.013,12800000.0
2008-05-09 03:03:00,80.006,80.008,79.998,80.0,12800000.0
2008-05-09 03:04:00,79.996,79.996,79.975,79.975,28200000.0
2008-05-09 03:05:00,79.978,79.986,79.972,79.98,17600000.0
2008-05-09 03:06:00,79.989,80.005,79.985,79.985,17600000.0
2008-05-09 03:07:00,79.99,80.037,79.99,80.037,11200000.0
2008-05-09 03:08:00,80.068,80.068,80.036,80.048,17600000.0
2008-05-09 03:09:00,80.057,80.057,80.041,80.051,14400000.0
2008-05-09 03:10:00,79.991,80.027,79.991,80.027,16000000.0
2008-05-09 03:11:00,80.043,80.054,80.043,80.054,12800000.0
2008-05-09 03:12:00,80.052,80.067,80.052,80.058,12800000.0
2008-05-09 03:13:00,80.073,80.08,80.068,80.068,14400000.0
2008-05-09 03:14:00,80.068,80.068,80.052,80.054,11200000.0
2008-05-09 03:15:00,80.057,80.083,80.053,80.082,17600000.0
2008-05-09 03:16:00,80.081,80.082,80.063,80.063,11200000.0
2008-05-09 03:17:00,80.088,80.094,80.077,80.077,12800000.0
2008-05-09 03:18:00,80.087,80.111,80.087,80.111,12800000.0
2008-05-09 03:19:00,80.1,80.1,80.086,80.086,16400000.0
2008-05-09 03:20:00,80.078,80.078,80.066,80.066,9600000.0
2008-05-09 03:21:00,80.07,80.085,80.07,80.085,11200000.0
2008-05-09 03:22:00,80.086,80.093,80.086,80.093,12800000.0
2008-05-09 03:23:00,80.086,80.089,80.075,80.075,17600000.0
2008-05-09 03:24:00,80.064,80.076,80.064,80.076,11200000.0
2008-05-09 03:25:00,80.068,80.07,80.06,80.07,19200000.0
2008-05-09 03:26:00,80.082,80.095,80.073,80.073,12800000.0
2008-05-09 03:27:00,80.055,80.057,80.043,80.05,12800000.0
2008-05-09 03:28:00,80.065,80.07,80.061,80.065,11200000.0
2008-05-09 03:29:00,80.051,80.051,79.967,79.967,11200000.0
2008-05-09 03:30:00,79.981,80.012,79.981,80.01,12800000.0
2008-05-09 03:31:00,79.983,79.983,79.93,79.93,32000000.0
2008-05-09 03:32:00,79.895,79.942,79.895,79.931,17600000.0
2008-05-09 03:33:00,79.923,79.923,79.881,79.881,12200000.0
2008-05-09 03:34:00,79.874,79.883,79.868,79.868,12800000.0
2008-05-09 03:35:00,79.871,79.879,79.86,79.879,14400000.0
2008-05-09 03:36:00,79.891,79.891,79.883,79.887,11200000.0
2008-05-09 03:37:00,79.866,79.879,79.836,79.836,17600000.0
2008-05-09 03:38:00,79.858,79.862,79.839,79.839,12800000.0
2008-05-09 03:39:00,79.836,79.844,79.836,79.844,17600000.0
2008-05-09 03:40:00,79.844,79.855,79.844,79.855,12800000.0
2008-05-09 03:41:00,79.891,79.891,79.882,79.882,12800000.0
2008-05-09 03:42:00,79.868,79.88,79.855,79.855,18000000.0
2008-05-09 03:43:00,79.842,79.842,79.819,79.819,14400000.0
2008-05-09 03:44:00,79.817,79.818,79.808,79.818,28800000.0
2008-05-09 03:45:00,79.83,79.866,79.83,79.866,13800000.0
2008-05-09 03:46:00,79.881,79.881,79.868,79.875,12800000.0
2008-05-09 03:47:00,79.862,79.862,79.853,79.862,12800000.0
2008-05-09 03:48:00,79.87,79.873,79.86,79.873,15400000.0
2008-05-09 03:49:00,79.892,79.892,79.88,79.89,12800000.0
2008-05-09 03:50:00,79.896,79.902,79.889,79.9,12800000.0
2008-05-09 03:51:00,79.912,79.931,79.912,79.924,12800000.0
2008-05-09 03:52:00,79.929,79.931,79.911,79.931,12800000.0
2008-05-09 03:53:00,79.935,79.935,79.92,79.92,11200000.0
2008-05-09 03:54:00,79.916,79.916,79.897,79.897,11200000.0
2008-05-09 03:55:00,79.909,79.912,79.869,79.869,11200000.0
2008-05-09 03:56:00,79.856,79.871,79.856,79.868,12800000.0
2008-05-09 03:57:00,79.878,79.893,79.855,79.893,11200000.0
2008-05-09 03:58:00,79.911,79.919,79.91,79.91,12200000.0
2008-05-09 03:59:00,79.906,79.911,79.897,79.907,17600000.0
2008-05-09 04:00:00,79.913,79.913,79.893,79.893,4800000.0
2008-05-09 04:01:00,79.891,79.898,79.876,79.898,11200000.0
2008-05-09 04:02:00,79.898,79.898,79.874,79.875,12800000.0
2008-05-09 04:03:00,79.783,79.89,79.783,79.89,11200000.0
2008-05-09 04:04:00,79.886,79.886,79.874,79.874,4200000.0
2008-05-09 04:05:00,79.874,79.88,79.853,79.875,14400000.0
2008-05-09 04:06:00,79.886,79.887,79.883,79.883,9600000.0
2008-05-09 04:07:00,79.886,79.893,79.882,79.885,12800000.0
2008-05-09 04:08:00,79.903,79.926,79.898,79.91,12800000.0
2008-05-09 04:09:00,79.913,79.913,79.898,79.907,11200000.0
2008-05-09 04:10:00,79.898,79.901,79.883,79.901,16000000.0
2008-05-09 04:11:00,79.9,79.9,79.892,79.892,8000000.0
2008-05-09 04:12:00,79.868,79.89,79.867,79.887,12800000.0
2008-05-09 04:13:00,79.893,79.893,79.877,79.877,17600000.0
2008-05-09 04:14:00,79.881,79.894,79.875,79.894,11200000.0
2008-05-09 04:15:00,79.901,79.914,79.901,79.914,16000000.0
2008-05-09 04:16:00,79.92,79.927,79.91,79.919,14400000.0
2008-05-09 04:17:00,79.937,79.947,79.925,79.947,18000000.0
2008-05-09 04:18:00,79.958,79.958,79.944,79.944,12800000.0
2008-05-09 04:19:00,79.933,79.948,79.925,79.948,35200000.0
2008-05-09 04:20:00,79.972,79.976,79.968,79.976,11200000.0
2008-05-09 04:21:00,79.982,79.982,79.963,79.963,11200000.0
2008-05-09 04:22:00,79.937,79.959,79.933,79.948,12800000.0
2008-05-09 04:23:00,79.972,79.973,79.966,79.967,12800000.0
2008-05-09 04:24:00,79.94,79.941,79.92,79.928,16000000.0
2008-05-09 04:25:00,79.966,79.967,79.958,79.967,16000000.0
2008-05-09 04:26:00,79.94,79.953,79.934,79.943,12800000.0
2008-05-09 04:27:00,79.947,79.947,79.931,79.931,17600000.0
2008-05-09 04:28:00,79.928,79.935,79.926,79.928,12800000.0
2008-05-09 04:29:00,79.918,79.922,79.913,79.916,16000000.0
2008-05-09 04:30:00,79.925,79.927,79.915,79.915,11200000.0
2008-05-09 04:31:00,79.926,79.945,79.926,79.938,13200000.0
2008-05-09 04:32:00,79.948,79.955,79.946,79.955,17600000.0
2008-05-09 04:33:00,79.963,79.967,79.962,79.963,12800000.0
2008-05-09 04:34:00,79.964,79.971,79.963,79.968,14400000.0
2008-05-09 04:35:00,79.964,79.964,79.943,79.949,11600000.0
2008-05-09 04:36:00,79.977,80.01,79.977,80.01,11200000.0
2008-05-09 04:37:00,80.013,80.013,79.991,79.991,12800000.0
2008-05-09 04:38:00,79.984,80.008,79.984,79.988,16000000.0
2008-05-09 04:39:00,80.014,80.015,79.985,79.985,14400000.0
2008-05-09 04:40:00,79.977,79.991,79.977,79.983,12800000.0
2008-05-09 04:41:00,79.982,79.983,79.974,79.974,11200000.0
2008-05-09 04:42:00,79.972,79.972,79.957,79.96,11200000.0
2008-05-09 04:43:00,79.987,79.99,79.979,79.98,18000000.0
2008-05-09 04:44:00,79.945,79.978,79.945,79.978,8000000.0
2008-05-09 04:45:00,79.982,79.988,79.981,79.988,6400000.0
2008-05-09 04:46:00,79.985,79.993,79.985,79.993,12800000.0
2008-05-09 04:47:00,79.999,80.006,79.993,80.003,16000000.0
2008-05-09 04:48:00,79.981,79.981,79.973,79.981,11200000.0
2008-05-09 04:49:00,79.975,79.987,79.973,79.978,12800000.0
2008-05-09 04:50:00,79.966,79.982,79.966,79.977,17000000.0
2008-05-09 04:51:00,79.982,79.995,79.982,79.995,16000000.0
2008-05-09 04:52:00,80.014,80.014,79.995,80.004,12200000.0
2008-05-09 04:53:00,80.026,80.026,80.021,80.021,12800000.0
2008-05-09 04:54:00,80.011,80.011,79.994,79.995,33600000.0
2008-05-09 04:55:00,79.995,80.002,79.993,79.999,10600000.0
2008-05-09 04:56:00,79.995,79.995,79.982,79.989,16000000.0
2008-05-09 04:57:00,79.98,79.988,79.973,79.973,17600000.0
2008-05-09 04:58:00,79.947,79.963,79.93,79.963,14400000.0
2008-05-09 04:59:00,79.971,79.976,79.952,79.964,17600000.0
2008-05-09 05:00:00,79.973,79.983,79.973,79.983,17600000.0
2008-05-09 05:01:00,79.978,79.98,79.958,79.968,14400000.0
2008-05-09 05:02:00,79.965,79.977,79.953,79.966,17600000.0
2008-05-09 05:03:00,79.983,79.983,79.959,79.965,17600000.0
2008-05-09 05:04:00,79.949,79.972,79.949,79.95,13200000.0
2008-05-09 05:05:00,79.981,79.988,79.978,79.987,12800000.0
2008-05-09 05:06:00,79.988,79.988,79.979,79.979,11200000.0
2008-05-09 05:07:00,79.994,79.994,79.972,79.972,11200000.0
2008-05-09 05:08:00,79.968,79.983,79.968,79.98,11200000.0
2008-05-09 05:09:00,79.985,79.985,79.975,79.975,11200000.0
2008-05-09 05:10:00,79.979,79.979,79.974,79.978,12800000.0
2008-05-09 05:11:00,79.984,79.984,79.978,79.978,11200000.0
2008-05-09 05:12:00,79.98,79.997,79.98,79.993,17600000.0
2008-05-09 05:13:00,80.002,80.005,79.994,80.005,11200000.0
2008-05-09 05:14:00,79.989,79.999,79.986,79.999,16000000.0
2008-05-09 05:15:00,79.998,79.998,79.982,79.995,13200000.0
2008-05-09 05:16:00,79.977,79.988,79.97,79.975,16000000.0
2008-05-09 05:17:00,79.986,79.993,79.972,79.99,12800000.0
2008-05-09 05:18:00,79.985,79.987,79.966,79.985,10600000.0
2008-05-09 05:19:00,80.002,80.005,79.994,79.998,17000000.0
2008-05-09 05:20:00,79.998,80.008,79.995,79.995,12800000.0
2008-05-09 05:21:00,80.002,80.002,79.99,79.997,17600000.0
2008-05-09 05:22:00,79.977,79.986,79.977,79.986,25600000.0
2008-05-09 05:23:00,79.986,79.986,79.98,79.98,43200000.0
2008-05-09 05:24:00,79.991,80.004,79.991,80.001,13200000.0
2008-05-09 05:25:00,80.009,80.013,79.995,80.013,12800000.0
2008-05-09 05:26:00,80.002,80.019,80.002,80.018,11200000.0
2008-05-09 05:27:00,80.018,80.029,80.017,80.022,12800000.0
2008-05-09 05:28:00,80.011,80.014,80.009,80.01,11600000.0
2008-05-09 05:29:00,80.014,80.018,79.999,80.001,17600000.0
2008-05-09 05:30:00,79.98,79.986,79.977,79.983,16000000.0
2008-05-09 05:31:00,79.967,79.976,79.957,79.957,11200000.0
2008-05-09 05:32:00,79.947,79.95,79.945,79.946,12800000.0
2008-05-09 05:33:00,79.946,79.946,79.934,79.934,11200000.0
2008-05-09 05:34:00,79.906,79.927,79.906,79.924,15400000.0
2008-05-09 05:35:00,79.931,79.948,79.931,79.948,11200000.0
2008-05-09 05:36:00,79.945,79.945,79.919,79.919,12800000.0
2008-05-09 05:37:00,79.913,79.918,79.908,79.908,12800000.0
2008-05-09 05:38:00,79.91,79.915,79.908,79.909,9600000.0
2008-05-09 05:39:00,79.892,79.906,79.892,79.895,12800000.0
2008-05-09 05:40:00,79.895,79.909,79.895,79.901,12800000.0
2008-05-09 05:41:00,79.908,79.908,79.896,79.9,11600000.0
2008-05-09 05:42:00,79.887,79.91,79.887,79.91,11200000.0
2008-05-09 05:43:00,79.906,79.906,79.886,79.886,17600000.0
2008-05-09 05:44:00,79.894,79.894,79.886,79.887,14400000.0
2008-05-09 05:45:00,79.884,79.884,79.856,79.856,12800000.0
2008-05-09 05:46:00,79.869,79.869,79.844,79.844,12800000.0
2008-05-09 05:47:00,79.844,79.845,79.824,79.84,12800000.0
2008-05-09 05:48:00,79.838,79.843,79.835,79.839,11600000.0
2008-05-09 05:49:00,79.841,79.849,79.836,79.836,12800000.0
2008-05-09 05:50:00,79.82,79.82,79.776,79.776,12800000.0
2008-05-09 05:51:00,79.776,79.786,79.763,79.782,15400000.0
2008-05-09 05:52:00,79.806,79.811,79.806,79.807,16000000.0
2008-05-09 05:53:00,79.821,79.821,79.807,79.808,12200000.0
2008-05-09 05:54:00,79.807,79.812,79.788,79.788,11200000.0
2008-05-09 05:55:00,79.786,79.819,79.786,79.819,16000000.0
2008-05-09 05:56:00,79.824,79.824,79.819,79.819,17600000.0
2008-05-09 05:57:00,79.827,79.836,79.827,79.836,11200000.0
2008-05-09 05:58:00,79.831,79.841,79.831,79.836,11200000.0
2008-05-09 05:59:00,79.84,79.844,79.832,79.833,17600000.0
2008-05-09 06:00:00,79.801,79.835,79.801,79.835,12800000.0
2008-05-09 06:01:00,79.845,79.85,79.84,79.84,8000000.0
2008-05-09 06:02:00,79.844,79.855,79.844,79.85,17600000.0
2008-05-09 06:03:00,79.848,79.857,79.848,79.853,13200000.0
2008-05-09 06:04:00,79.864,79.876,79.861,79.876,12800000.0
2008-05-09 06:05:00,79.894,79.9,79.889,79.9,11200000.0
2008-05-09 06:06:00,79.901,79.937,79.901,79.937,11200000.0
2008-05-09 06:07:00,79.939,79.942,79.935,79.942,11200000.0
2008-05-09 06:08:00,79.938,79.944,79.936,79.943,17600000.0
2008-05-09 06:09:00,79.937,79.943,79.928,79.938,12800000.0
2008-05-09 06:10:00,79.926,79.927,79.92,79.92,11200000.0
2008-05-09 06:11:00,79.923,79.923,79.911,79.911,34600000.0
2008-05-09 06:12:00,79.904,79.915,79.901,79.914,11200000.0
2008-05-09 06:13:00,79.918,79.918,79.906,79.914,14400000.0
2008-05-09 06:14:00,79.914,79.914,79.892,79.892,17600000.0
2008-05-09 06:15:00,79.87,79.871,79.853,79.853,12800000.0
2008-05-09 06:16:00,79.836,79.848,79.835,79.848,14400000.0
2008-05-09 06:17:00,79.845,79.846,79.824,79.846,14400000.0
2008-05-09 06:18:00,79.836,79.85,79.755,79.838,11200000.0
2008-05-09 06:19:00,79.827,79.835,79.827,79.835,11200000.0
2008-05-09 06:20:00,79.824,79.829,79.821,79.822,12800000.0
2008-05-09 06:21:00,79.835,79.857,79.749,79.857,12800000.0
2008-05-09 06:22:00,79.879,79.886,79.866,79.879,16000000.0
2008-05-09 06:23:00,79.873,79.885,79.871,79.885,11200000.0
2008-05-09 06:24:00,79.873,79.887,79.873,79.886,14400000.0
2008-05-09 06:25:00,79.881,79.892,79.88,79.892,17600000.0
2008-05-09 06:26:00,79.89,79.91,79.89,79.91,11200000.0
2008-05-09 06:27:00,79.89,79.914,79.89,79.914,14400000.0
2008-05-09 06:28:00,79.917,79.921,79.907,79.907,16000000.0
2008-05-09 06:29:00,79.905,79.905,79.897,79.902,13200000.0
2008-05-09 06:30:00,79.897,79.906,79.894,79.896,27200000.0
2008-05-09 06:31:00,79.891,79.909,79.891,79.906,11200000.0
2008-05-09 06:32:00,79.875,79.905,79.875,79.904,22400000.0
2008-05-09 06:33:00,79.921,79.929,79.917,79.929,24000000.0
2008-05-09 06:34:00,79.924,79.932,79.924,79.93,17600000.0
2008-05-09 06:35:00,79.926,79.939,79.926,79.939,11200000.0
2008-05-09 06:36:00,79.941,79.941,79.919,79.928,13200000.0
2008-05-09 06:37:00,79.927,79.934,79.924,79.924,12800000.0
2008-05-09 06:38:00,79.926,79.935,79.926,79.933,8000000.0
2008-05-09 06:39:00,79.91,79.929,79.904,79.905,14400000.0
2008-05-09 06:40:00,79.935,79.939,79.926,79.926,11200000.0
2008-05-09 06:41:00,79.936,79.936,79.927,79.927,8000000.0
2008-05-09 06:42:00,79.924,79.924,79.911,79.911,14400000.0
2008-05-09 06:43:00,79.91,79.91,79.904,79.904,19200000.0
2008-05-09 06:44:00,79.905,79.908,79.902,79.904,11200000.0
2008-05-09 06:45:00,79.9,79.906,79.893,79.906,12800000.0
2008-05-09 06:46:00,79.908,79.91,79.896,79.896,16000000.0
2008-05-09 06:47:00,79.905,79.909,79.903,79.903,12800000.0
2008-05-09 06:48:00,79.9,79.902,79.884,79.896,12800000.0
2008-05-09 06:49:00,79.879,79.886,79.879,79.88,12800000.0
2008-05-09 06:50:00,79.884,79.884,79.857,79.874,14400000.0
2008-05-09 06:51:00,79.879,79.88,79.872,79.878,16400000.0
2008-05-09 06:52:00,79.871,79.875,79.858,79.875,14400000.0
2008-05-09 06:53:00,79.826,79.852,79.826,79.839,12800000.0
2008-05-09 06:54:00,79.869,79.881,79.865,79.874,12800000.0
2008-05-09 06:55:00,79.879,79.88,79.869,79.88,16000000.0
2008-05-09 06:56:00,79.871,79.888,79.866,79.878,12800000.0
2008-05-09 06:57:00,79.88,79.889,79.879,79.884,16000000.0
2008-05-09 06:58:00,79.886,79.897,79.884,79.889,11200000.0
2008-05-09 06:59:00,79.885,79.897,79.871,79.897,18000000.0
2008-05-09 07:00:00,79.903,79.903,79.897,79.901,11200000.0
2008-05-09 07:01:00,79.895,79.907,79.889,79.907,16000000.0
2008-05-09 07:02:00,79.911,79.914,79.908,79.911,12800000.0
2008-05-09 07:03:00,79.914,79.914,79.903,79.906,12800000.0
2008-05-09 07:04:00,79.884,79.893,79.876,79.885,11200000.0
2008-05-09 07:05:00,79.915,79.919,79.902,79.902,12800000.0
2008-05-09 07:06:00,79.912,79.919,79.912,79.919,16000000.0
2008-05-09 07:07:00,79.92,79.936,79.92,79.931,8000000.0
2008-05-09 07:08:00,79.941,79.944,79.936,79.936,28800000.0
2008-05-09 07:09:00,79.941,79.95,79.941,79.946,9600000.0
2008-05-09 07:10:00,79.932,79.941,79.924,79.941,11200000.0
2008-05-09 07:11:00,79.931,79.931,79.911,79.911,17600000.0
2008-05-09 07:12:00,79.905,79.918,79.905,79.907,8000000.0
2008-05-09 07:13:00,79.904,79.906,79.895,79.895,14400000.0
2008-05-09 07:14:00,79.898,79.898,79.891,79.898,13200000.0
2008-05-09 07:15:00,79.898,79.903,79.895,79.9,11200000.0
2008-05-09 07:16:00,79.889,79.896,79.887,79.893,14400000.0
2008-05-09 07:17:00,79.89,79.9,79.889,79.898,11200000.0
2008-05-09 07:18:00,79.898,79.91,79.898,79.91,13800000.0
2008-05-09 07:19:00,79.909,79.909,79.892,79.893,11200000.0
2008-05-09 07:20:00,79.903,79.903,79.895,79.895,14400000.0
2008-05-09 07:21:00,79.903,79.91,79.903,79.906,12800000.0
2008-05-09 07:22:00,79.912,79.912,79.886,79.891,8000000.0
2008-05-09 07:23:00,79.919,79.926,79.914,79.917,16000000.0
2008-05-09 07:24:00,79.911,79.911,79.893,79.893,11200000.0
2008-05-09 07:25:00,79.882,79.894,79.882,79.888,11200000.0
2008-05-09 07:26:00,79.902,79.908,79.896,79.902,12800000.0
2008-05-09 07:27:00,79.893,79.899,79.887,79.899,11200000.0
2008-05-09 07:28:00,79.888,79.907,79.888,79.907,8000000.0
2008-05-09 07:29:00,79.91,79.912,79.902,79.906,27200000.0
2008-05-09 07:30:00,79.904,79.918,79.904,79.907,12800000.0
2008-05-09 07:31:00,79.918,79.921,79.912,79.917,11200000.0
2008-05-09 07:32:00,79.91,79.921,79.91,79.921,12800000.0
2008-05-09 07:33:00,79.933,79.944,79.933,79.942,16400000.0
2008-05-09 07:34:00,79.947,79.952,79.935,79.935,11200000.0
2008-05-09 07:35:00,79.946,79.946,79.926,79.945,16000000.0
2008-05-09 07:36:00,79.941,79.953,79.941,79.947,12800000.0
2008-05-09 07:37:00,79.941,79.949,79.925,79.925,14400000.0
2008-05-09 07:38:00,79.936,79.949,79.935,79.942,16000000.0
2008-05-09 07:39:00,79.95,79.952,79.939,79.939,19200000.0
2008-05-09 07:40:00,79.943,79.943,79.934,79.937,11600000.0
2008-05-09 07:41:00,79.954,79.961,79.945,79.96,31400000.0
2008-05-09 07:42:00,79.975,79.999,79.97,79.999,33600000.0
2008-05-09 07:43:00,80.004,80.008,79.995,79.999,28800000.0
2008-05-09 07:44:00,80.007,80.024,80.003,80.003,17600000.0
2008-05-09 07:45:00,80.017,80.032,79.963,80.023,14400000.0
2008-05-09 07:46:00,80.007,80.013,79.997,80.011,27600000.0
2008-05-09 07:47:00,79.999,79.999,79.99,79.992,11200000.0
2008-05-09 07:48:00,79.985,79.999,79.985,79.999,11200000.0
2008-05-09 07:49:00,79.999,80.006,79.998,80.001,16000000.0
2008-05-09 07:50:00,79.996,80.003,79.993,80.003,11200000.0
2008-05-09 07:51:00,79.998,80.011,79.987,79.995,38400000.0
2008-05-09 07:52:00,79.988,79.989,79.98,79.986,17600000.0
2008-05-09 07:53:00,79.99,79.99,79.98,79.98,11200000.0
2008-05-09 07:54:00,79.999,80.002,79.995,80.001,12800000.0
2008-05-09 07:55:00,80.002,80.002,79.983,79.984,30400000.0
2008-05-09 07:56:00,79.995,79.996,79.985,79.996,16000000.0
2008-05-09 07:57:00,80.009,80.011,80.004,80.011,17600000.0
2008-05-09 07:58:00,80.006,80.006,79.981,79.981,11200000.0
2008-05-09 07:59:00,79.973,79.997,79.973,79.997,17600000.0
2008-05-09 08:00:00,79.99,79.99,79.966,79.97,12800000.0
2008-05-09 08:01:00,79.965,79.988,79.965,79.969,11200000.0
2008-05-09 08:02:00,79.97,80.014,79.97,80.014,12800000.0
2008-05-09 08:03:00,80.021,80.053,80.021,80.053,16000000.0
2008-05-09 08:04:00,80.062,80.062,80.036,80.036,11200000.0
2008-05-09 08:05:00,80.036,80.049,80.021,80.021,12800000.0
2008-05-09 08:06:00,80.026,80.046,80.026,80.046,12800000.0
2008-05-09 08:07:00,80.02,80.02,79.938,79.938,16000000.0
2008-05-09 08:08:00,79.932,79.944,79.932,79.944,12200000.0
2008-05-09 08:09:00,79.985,79.993,79.985,79.988,12800000.0
2008-05-09 08:10:00,79.985,79.991,79.984,79.988,30400000.0
2008-05-09 08:11:00,79.983,79.983,79.966,79.976,12800000.0
2008-05-09 08:12:00,79.985,79.992,79.982,79.983,17600000.0
2008-05-09 08:13:00,79.96,79.96,79.952,79.953,14800000.0
2008-05-09 08:14:00,79.959,79.959,79.941,79.945,16000000.0
2008-05-09 08:15:00,79.956,79.971,79.956,79.966,11200000.0
2008-05-09 08:16:00,79.967,79.967,79.914,79.914,19200000.0
2008-05-09 08:17:00,79.898,79.898,79.878,79.878,11200000.0
2008-05-09 08:18:00,79.87,79.882,79.868,79.882,11200000.0
2008-05-09 08:19:00,79.879,79.889,79.872,79.872,11200000.0
2008-05-09 08:20:00,79.878,79.892,79.878,79.882,12800000.0
2008-05-09 08:21:00,79.899,79.907,79.896,79.907,11200000.0
2008-05-09 08:22:00,79.896,79.896,79.876,79.876,11200000.0
2008-05-09 08:23:00,79.868,79.885,79.868,79.885,16000000.0
2008-05-09 08:24:00,79.894,79.898,79.884,79.898,17600000.0
2008-05-09 08:25:00,79.9,79.9,79.887,79.887,12800000.0
2008-05-09 08:26:00,79.88,79.881,79.875,79.875,11200000.0
2008-05-09 08:27:00,79.854,79.863,79.854,79.856,11200000.0
2008-05-09 08:28:00,79.852,79.852,79.824,79.824,12800000.0
2008-05-09 08:29:00,79.824,79.828,79.817,79.817,11600000.0
2008-05-09 08:30:00,79.817,79.864,79.817,79.856,12800000.0
2008-05-09 08:31:00,79.875,79.915,79.875,79.915,13200000.0
2008-05-09 08:32:00,79.93,79.946,79.93,79.939,14400000.0
2008-05-09 08:33:00,79.954,79.984,79.954,79.984,41600000.0
2008-05-09 08:34:00,79.975,79.975,79.928,79.928,11200000.0
2008-05-09 08:35:00,79.939,79.977,79.939,79.971,48000000.0
2008-05-09 08:36:00,79.975,80.013,79.963,80.013,16000000.0
2008-05-09 08:37:00,80.038,80.047,79.993,79.993,14400000.0
2008-05-09 08:38:00,79.986,80.008,79.986,80.008,17600000.0
2008-05-09 08:39:00,80.013,80.023,80.007,80.018,14400000.0
2008-05-09 08:40:00,80.021,80.049,80.021,80.049,11200000.0
2008-05-09 08:41:00,80.05,80.051,80.039,80.043,32000000.0
2008-05-09 08:42:00,80.049,80.056,80.043,80.056,14400000.0
2008-05-09 08:43:00,80.054,80.071,80.053,80.071,12800000.0
2008-05-09 08:44:00,80.082,80.084,80.065,80.065,16000000.0
2008-05-09 08:45:00,80.075,80.084,80.063,80.065,12800000.0
2008-05-09 08:46:00,80.075,80.084,80.073,80.073,12800000.0
2008-05-09 08:47:00,80.059,80.067,80.053,80.053,24000000.0
2008-05-09 08:48:00,80.021,80.021,80.002,80.013,30800000.0
2008-05-09 08:49:00,80.021,80.053,80.021,80.053,18000000.0
2008-05-09 08:50:00,80.052,80.06,80.046,80.046,12800000.0
2008-05-09 08:51:00,80.039,80.039,80.025,80.031,22400000.0
2008-05-09 08:52:00,80.027,80.049,80.027,80.042,35200000.0
2008-05-09 08:53:00,80.038,80.038,80.027,80.035,55400000.0
2008-05-09 08:54:00,80.024,80.03,80.019,80.019,22400000.0
2008-05-09 08:55:00,80.014,80.035,80.014,80.016,18400000.0
2008-05-09 08:56:00,80.005,80.005,79.995,79.996,14400000.0
2008-05-09 08:57:00,79.979,79.987,79.973,79.983,43200000.0
2008-05-09 08:58:00,79.973,79.977,79.955,79.957,19200000.0
2008-05-09 08:59:00,79.965,79.988,79.965,79.988,14400000.0
2008-05-09 09:00:00,79.976,80.012,79.976,80.012,32000000.0
2008-05-09 09:01:00,80.027,80.029,80.012,80.012,32000000.0
2008-05-09 09:02:00,79.989,79.989,79.969,79.973,18600000.0
2008-05-09 09:03:00,79.955,79.978,79.955,79.978,16000000.0
2008-05-09 09:04:00,79.974,79.985,79.969,79.971,22800000.0
2008-05-09 09:05:00,79.981,79.981,79.968,79.975,19200000.0
2008-05-09 09:06:00,79.983,79.991,79.973,79.984,30400000.0
2008-05-09 09:07:00,79.985,79.991,79.983,79.983,19200000.0
2008-05-09 09:08:00,79.984,79.991,79.974,79.991,12800000.0
2008-05-09 09:09:00,80.019,80.03,80.019,80.03,46400000.0
2008-05-09 09:10:00,80.024,80.024,80.002,80.002,24000000.0
2008-05-09 09:11:00,80.0,80.005,79.998,80.005,28800000.0
2008-05-09 09:12:00,79.998,80.01,79.993,79.993,14400000.0
2008-05-09 09:13:00,79.994,79.994,79.961,79.965,12800000.0
2008-05-09 09:14:00,79.969,80.003,79.969,80.003,12800000.0
2008-05-09 09:15:00,79.978,79.984,79.971,79.976,30800000.0
2008-05-09 09:16:00,79.98,79.985,79.98,79.985,49600000.0
2008-05-09 09:17:00,79.986,79.986,79.956,79.961,78400000.0
2008-05-09 09:18:00,79.966,79.966,79.947,79.947,70800000.0
2008-05-09 09:19:00,79.95,79.952,79.938,79.941,65400000.0
2008-05-09 09:20:00,79.923,79.923,79.895,79.896,76800000.0
2008-05-09 09:21:00,79.897,79.918,79.895,79.909,49600000.0
2008-05-09 09:22:00,79.925,79.929,79.912,79.923,36800000.0
2008-05-09 09:23:00,79.92,79.92,79.905,79.911,68200000.0
2008-05-09 09:24:00,79.903,79.932,79.902,79.932,42600000.0
2008-05-09 09:25:00,79.937,79.937,79.903,79.903,19200000.0
2008-05-09 09:26:00,79.878,79.878,79.835,79.835,32000000.0
2008-05-09 09:27:00,79.845,79.86,79.845,79.853,70400000.0
2008-05-09 09:28:00,79.853,79.853,79.836,79.837,11200000.0
2008-05-09 09:29:00,79.861,79.861,79.844,79.849,36200000.0
2008-05-09 09:30:00,79.833,79.836,79.831,79.831,25000000.0
2008-05-09 09:31:00,79.824,79.831,79.82,79.82,12200000.0
2008-05-09 09:32:00,79.805,79.805,79.757,79.757,33600000.0
2008-05-09 09:33:00,79.702,79.718,79.692,79.703,30400000.0
2008-05-09 09:34:00,79.699,79.699,79.659,79.659,33600000.0
2008-05-09 09:35:00,79.661,79.694,79.645,79.694,52800000.0
2008-05-09 09:36:00,79.696,79.698,79.677,79.698,45800000.0
2008-05-09 09:37:00,79.7,79.7,79.673,79.678,33600000.0
2008-05-09 09:38:00,79.686,79.729,79.686,79.694,12800000.0
2008-05-09 09:39:00,79.691,79.691,79.659,79.659,43200000.0
2008-05-09 09:40:00,79.664,79.673,79.659,79.665,46800000.0
2008-05-09 09:41:00,79.651,79.655,79.645,79.645,30400000.0
2008-05-09 09:42:00,79.651,79.651,79.615,79.617,42600000.0
2008-05-09 09:43:00,79.618,79.621,79.608,79.615,55400000.0
2008-05-09 09:44:00,79.631,79.645,79.63,79.645,30400000.0
2008-05-09 09:45:00,79.652,79.662,79.651,79.662,19200000.0
2008-05-09 09:46:00,79.659,79.669,79.657,79.669,27200000.0
2008-05-09 09:47:00,79.66,79.678,79.66,79.67,12800000.0
2008-05-09 09:48:00,79.672,79.675,79.666,79.672,12800000.0
2008-05-09 09:49:00,79.684,79.711,79.684,79.711,16000000.0
2008-05-09 09:50:00,79.73,79.738,79.724,79.738,33600000.0
2008-05-09 09:51:00,79.756,79.76,79.749,79.751,84200000.0
2008-05-09 09:52:00,79.765,79.767,79.724,79.724,11200000.0
2008-05-09 09:53:00,79.719,79.723,79.702,79.723,30400000.0
2008-05-09 09:54:00,79.724,79.725,79.714,79.714,12800000.0
2008-05-09 09:55:00,79.714,79.717,79.704,79.71,33600000.0
2008-05-09 09:56:00,79.71,79.71,79.695,79.699,36800000.0
2008-05-09 09:57:00,79.711,79.737,79.711,79.737,24000000.0
2008-05-09 09:58:00,79.741,79.741,79.709,79.709,30800000.0
2008-05-09 09:59:00,79.685,79.691,79.685,79.685,50600000.0
2008-05-09 10:00:00,79.693,79.701,79.689,79.697,62800000.0
2008-05-09 10:01:00,79.662,79.67,79.657,79.67,17600000.0
2008-05-09 10:02:00,79.659,79.66,79.651,79.659,36800000.0
2008-05-09 10:03:00,79.662,79.667,79.659,79.659,44800000.0
2008-05-09 10:04:00,79.658,79.664,79.656,79.661,40000000.0
2008-05-09 10:05:00,79.668,79.691,79.667,79.691,38400000.0
2008-05-09 10:06:00,79.689,79.689,79.668,79.668,33600000.0
2008-05-09 10:07:00,79.663,79.665,79.658,79.662,43200000.0
2008-05-09 10:08:00,79.647,79.647,79.579,79.579,49000000.0
2008-05-09 10:09:00,79.538,79.538,79.5,79.51,12800000.0
2008-05-09 10:10:00,79.523,79.55,79.523,79.55,46400000.0
2008-05-09 10:11:00,79.538,79.55,79.531,79.55,57600000.0
2008-05-09 10:12:00,79.557,79.568,79.557,79.565,57600000.0
2008-05-09 10:13:00,79.561,79.597,79.561,79.597,41000000.0
2008-05-09 10:14:00,79.609,79.637,79.609,79.637,30400000.0
2008-05-09 10:15:00,79.651,79.651,79.616,79.616,30400000.0
2008-05-09 10:16:00,79.606,79.606,79.586,79.586,17600000.0
2008-05-09 10:17:00,79.57,79.597,79.57,79.597,12800000.0
2008-05-09 10:18:00,79.618,79.651,79.618,79.651,12800000.0
2008-05-09 10:19:00,79.675,79.675,79.66,79.663,74600000.0
2008-05-09 10:20:00,79.671,79.687,79.671,79.687,16000000.0
2008-05-09 10:21:00,79.687,79.687,79.67,79.683,34600000.0
2008-05-09 10:22:00,79.69,79.713,79.69,79.713,16000000.0
2008-05-09 10:23:00,79.702,79.736,79.702,79.726,33600000.0
2008-05-09 10:24:00,79.738,79.738,79.724,79.726,42600000.0
2008-05-09 10:25:00,79.705,79.729,79.705,79.728,63400000.0
2008-05-09 10:26:00,79.75,79.75,79.726,79.726,36800000.0
2008-05-09 10:27:00,79.732,79.74,79.729,79.739,52800000.0
2008-05-09 10:28:00,79.742,79.746,79.734,79.745,87200000.0
2008-05-09 10:29:00,79.756,79.756,79.728,79.728,17600000.0
2008-05-09 10:30:00,79.73,79.754,79.73,79.754,27200000.0
2008-05-09 10:31:00,79.746,79.749,79.74,79.746,32000000.0
2008-05-09 10:32:00,79.753,79.753,79.737,79.741,46400000.0
2008-05-09 10:33:00,79.754,79.768,79.754,79.761,35200000.0
2008-05-09 10:34:00,79.763,79.765,79.747,79.765,17600000.0
2008-05-09 10:35:00,79.749,79.749,79.715,79.715,12800000.0
2008-05-09 10:36:00,79.692,79.692,79.659,79.659,11200000.0
2008-05-09 10:37:00,79.659,79.678,79.653,79.678,19600000.0
2008-05-09 10:38:00,79.687,79.693,79.684,79.684,28800000.0
2008-05-09 10:39:00,79.662,79.662,79.63,79.63,16000000.0
2008-05-09 10:40:00,79.638,79.665,79.638,79.64,24000000.0
2008-05-09 10:41:00,79.655,79.657,79.647,79.651,57600000.0
2008-05-09 10:42:00,79.669,79.676,79.664,79.664,38800000.0
2008-05-09 10:43:00,79.659,79.677,79.659,79.675,17600000.0
2008-05-09 10:44:00,79.673,79.673,79.651,79.657,19200000.0
2008-05-09 10:45:00,79.648,79.658,79.648,79.658,22400000.0
2008-05-09 10:46:00,79.657,79.657,79.625,79.625,28800000.0
2008-05-09 10:47:00,79.632,79.645,79.63,79.644,25600000.0
2008-05-09 10:48:00,79.643,79.665,79.642,79.665,38400000.0
2008-05-09 10:49:00,79.67,79.672,79.664,79.664,25600000.0
2008-05-09 10:50:00,79.644,79.646,79.626,79.626,59200000.0
2008-05-09 10:51:00,79.612,79.614,79.605,79.61,68600000.0
2008-05-09 10:52:00,79.616,79.616,79.6,79.606,35200000.0
2008-05-09 10:53:00,79.616,79.624,79.602,79.614,59200000.0
2008-05-09 10:54:00,79.599,79.635,79.599,79.635,53800000.0
2008-05-09 10:55:00,79.631,79.636,79.615,79.636,41600000.0
2008-05-09 10:56:00,79.638,79.651,79.631,79.651,44200000.0
2008-05-09 10:57:00,79.65,79.658,79.641,79.65,33000000.0
2008-05-09 10:58:00,79.659,79.677,79.659,79.674,40000000.0
2008-05-09 10:59:00,79.684,79.684,79.663,79.669,49600000.0
2008-05-09 11:00:00,79.667,79.676,79.665,79.669,51200000.0
2008-05-09 11:01:00,79.652,79.656,79.651,79.656,12800000.0
2008-05-09 11:02:00,79.669,79.673,79.662,79.668,19200000.0
2008-05-09 11:03:00,79.668,79.672,79.659,79.671,36800000.0
2008-05-09 11:04:00,79.678,79.682,79.675,79.682,27200000.0
2008-05-09 11:05:00,79.682,79.692,79.679,79.692,10600000.0
2008-05-09 11:06:00,79.693,79.72,79.693,79.719,30400000.0
2008-05-09 11:07:00,79.71,79.71,79.702,79.702,46400000.0
2008-05-09 11:08:00,79.708,79.709,79.695,79.695,32000000.0
2008-05-09 11:09:00,79.707,79.726,79.699,79.723,75200000.0
2008-05-09 11:10:00,79.717,79.722,79.712,79.715,36800000.0
2008-05-09 11:11:00,79.721,79.737,79.721,79.727,53200000.0
2008-05-09 11:12:00,79.734,79.747,79.728,79.728,70400000.0
2008-05-09 11:13:00,79.723,79.728,79.711,79.711,12800000.0
2008-05-09 11:14:00,79.702,79.702,79.687,79.687,58800000.0
2008-05-09 11:15:00,79.693,79.702,79.693,79.702,11200000.0
2008-05-09 11:16:00,79.694,79.718,79.694,79.718,17000000.0
2008-05-09 11:17:00,79.729,79.729,79.695,79.695,54400000.0
2008-05-09 11:18:00,79.679,79.682,79.669,79.673,73000000.0
2008-05-09 11:19:00,79.666,79.673,79.652,79.656,56000000.0
2008-05-09 11:20:00,79.647,79.654,79.645,79.651,34600000.0
2008-05-09 11:21:00,79.653,79.66,79.65,79.656,39400000.0
2008-05-09 11:22:00,79.656,79.67,79.656,79.667,41600000.0
2008-05-09 11:23:00,79.658,79.663,79.65,79.65,51600000.0
2008-05-09 11:24:00,79.641,79.641,79.602,79.602,52800000.0
2008-05-09 11:25:00,79.603,79.609,79.58,79.591,35200000.0
2008-05-09 11:26:00,79.597,79.602,79.591,79.591,27200000.0
2008-05-09 11:27:00,79.585,79.586,79.578,79.582,12800000.0
2008-05-09 11:28:00,79.569,79.571,79.55,79.55,42000000.0
2008-05-09 11:29:00,79.511,79.513,79.503,79.504,43600000.0
2008-05-09 11:30:00,79.517,79.524,79.517,79.524,11200000.0
2008-05-09 11:31:00,79.538,79.554,79.538,79.548,27200000.0
2008-05-09 11:32:00,79.57,79.582,79.57,79.571,35200000.0
2008-05-09 11:33:00,79.543,79.543,79.537,79.542,17600000.0
2008-05-09 11:34:00,79.512,79.512,79.467,79.472,33600000.0
2008-05-09 11:35:00,79.465,79.49,79.465,79.474,17600000.0
2008-05-09 11:36:00,79.461,79.464,79.453,79.464,42600000.0
2008-05-09 11:37:00,79.457,79.46,79.433,79.433,41600000.0
2008-05-09 11:38:00,79.451,79.451,79.436,79.436,27000000.0
2008-05-09 11:39:00,79.438,79.448,79.438,79.448,11200000.0
2008-05-09 11:40:00,79.442,79.443,79.432,79.432,22400000.0
2008-05-09 11:41:00,79.426,79.426,79.403,79.41,38400000.0
2008-05-09 11:42:00,79.395,79.395,79.359,79.359,37800000.0
2008-05-09 11:43:00,79.373,79.393,79.373,79.385,17600000.0
2008-05-09 11:44:00,79.389,79.39,79.38,79.382,59200000.0
2008-05-09 11:45:00,79.38,79.382,79.373,79.373,49600000.0
2008-05-09 11:46:00,79.367,79.372,79.354,79.372,11600000.0
2008-05-09 11:47:00,79.339,79.357,79.335,79.357,55400000.0
2008-05-09 11:48:00,79.347,79.362,79.346,79.362,14400000.0
2008-05-09 11:49:00,79.364,79.367,79.35,79.35,41600000.0
2008-05-09 11:50:00,79.346,79.356,79.346,79.347,44800000.0
2008-05-09 11:51:00,79.338,79.355,79.338,79.355,45200000.0
2008-05-09 11:52:00,79.375,79.387,79.366,79.373,32400000.0
2008-05-09 11:53:00,79.405,79.412,79.394,79.399,35200000.0
2008-05-09 11:54:00,79.402,79.402,79.381,79.393,48000000.0
2008-05-09 11:55:00,79.379,79.384,79.376,79.376,44800000.0
2008-05-09 11:56:00,79.38,79.411,79.38,79.411,64400000.0
2008-05-09 11:57:00,79.421,79.421,79.41,79.414,22400000.0
2008-05-09 11:58:00,79.386,79.386,79.372,79.381,41600000.0
2008-05-09 11:59:00,79.375,79.389,79.354,79.354,51200000.0
2008-05-09 12:00:00,79.35,79.35,79.335,79.348,36800000.0
2008-05-09 12:01:00,79.36,79.379,79.358,79.379,19200000.0
2008-05-09 12:02:00,79.377,79.377,79.362,79.369,12800000.0
2008-05-09 12:03:00,79.361,79.361,79.328,79.341,51200000.0
2008-05-09 12:04:00,79.349,79.366,79.349,79.366,24000000.0
2008-05-09 12:05:00,79.349,79.349,79.326,79.336,28800000.0
2008-05-09 12:06:00,79.339,79.355,79.339,79.355,23800000.0
2008-05-09 12:07:00,79.365,79.381,79.365,79.381,21200000.0
2008-05-09 12:08:00,79.363,79.368,79.357,79.357,43600000.0
2008-05-09 12:09:00,79.366,79.376,79.366,79.376,26000000.0
2008-05-09 12:10:00,79.381,79.389,79.376,79.381,11200000.0
2008-05-09 12:11:00,79.391,79.407,79.391,79.407,27600000.0
2008-05-09 12:12:00,79.415,79.419,79.411,79.419,30800000.0
2008-05-09 12:13:00,79.415,79.418,79.41,79.414,14400000.0
2008-05-09 12:14:00,79.408,79.408,79.389,79.394,15400000.0
2008-05-09 12:15:00,79.398,79.403,79.389,79.389,27200000.0
2008-05-09 12:16:00,79.385,79.385,79.374,79.376,27200000.0
2008-05-09 12:17:00,79.383,79.383,79.374,79.376,43200000.0
2008-05-09 12:18:00,79.39,79.404,79.39,79.401,25600000.0
2008-05-09 12:19:00,79.39,79.39,79.374,79.376,35600000.0
2008-05-09 12:20:00,79.363,79.363,79.338,79.34,36800000.0
2008-05-09 12:21:00,79.331,79.331,79.303,79.303,59200000.0
2008-05-09 12:22:00,79.293,79.321,79.293,79.321,30400000.0
2008-05-09 12:23:00,79.326,79.326,79.318,79.325,32000000.0
2008-05-09 12:24:00,79.311,79.32,79.309,79.319,33600000.0
2008-05-09 12:25:00,79.33,79.347,79.328,79.336,22400000.0
2008-05-09 12:26:00,79.329,79.329,79.316,79.316,30400000.0
2008-05-09 12:27:00,79.299,79.304,79.287,79.304,30400000.0
2008-05-09 12:28:00,79.31,79.316,79.3,79.3,60200000.0
2008-05-09 12:29:00,79.202,79.295,79.2,79.21,115200000.0
2008-05-09 12:30:00,79.292,79.298,79.201,79.298,45800000.0
2008-05-09 12:31:00,79.312,79.323,79.31,79.32,70400000.0
2008-05-09 12:32:00,79.314,79.324,79.313,79.321,28800000.0
2008-05-09 12:33:00,79.311,79.314,79.309,79.314,40000000.0
2008-05-09 12:34:00,79.299,79.312,79.299,79.305,27200000.0
2008-05-09 12:35:00,79.303,79.303,79.278,79.283,25600000.0
2008-05-09 12:36:00,79.277,79.277,79.257,79.265,48000000.0
2008-05-09 12:37:00,79.267,79.276,79.255,79.255,14400000.0
2008-05-09 12:38:00,79.261,79.273,79.261,79.273,14400000.0
2008-05-09 12:39:00,79.254,79.254,79.227,79.227,24000000.0
2008-05-09 12:40:00,79.239,79.256,79.239,79.244,16000000.0
2008-05-09 12:41:00,79.242,79.244,79.238,79.238,22400000.0
2008-05-09 12:42:00,79.244,79.254,79.244,79.254,22200000.0
2008-05-09 12:43:00,79.26,79.269,79.255,79.256,37200000.0
2008-05-09 12:44:00,79.265,79.273,79.254,79.273,22400000.0
2008-05-09 12:45:00,79.275,79.285,79.275,79.285,35200000.0
2008-05-09 12:46:00,79.29,79.305,79.29,79.305,44800000.0
2008-05-09 12:47:00,79.314,79.314,79.31,79.31,3200000.0
2008-05-09 12:48:00,79.327,79.338,79.325,79.331,32000000.0
2008-05-09 12:49:00,79.348,79.369,79.348,79.353,40400000.0
2008-05-09 12:50:00,79.334,79.337,79.321,79.328,16000000.0
2008-05-09 12:51:00,79.32,79.32,79.302,79.307,22400000.0
2008-05-09 12:52:00,79.306,79.306,79.287,79.287,25600000.0
2008-05-09 12:53:00,79.269,79.282,79.269,79.28,11200000.0
2008-05-09 12:54:00,79.278,79.294,79.278,79.294,11200000.0
2008-05-09 12:55:00,79.298,79.309,79.295,79.296,24000000.0
2008-05-09 12:56:00,79.282,79.298,79.282,79.298,12800000.0
2008-05-09 12:57:00,79.303,79.318,79.301,79.314,27200000.0
2008-05-09 12:58:00,79.305,79.305,79.267,79.287,12800000.0
2008-05-09 12:59:00,79.312,79.327,79.312,79.327,14400000.0
2008-05-09 13:00:00,79.336,79.355,79.329,79.355,16000000.0
2008-05-09 13:01:00,79.374,79.374,79.359,79.365,17600000.0
2008-05-09 13:02:00,79.354,79.357,79.343,79.343,12800000.0
2008-05-09 13:03:00,79.336,79.354,79.336,79.343,12200000.0
2008-05-09 13:04:00,79.344,79.355,79.344,79.349,16000000.0
2008-05-09 13:05:00,79.342,79.342,79.333,79.342,12800000.0
2008-05-09 13:06:00,79.335,79.339,79.33,79.334,17600000.0
2008-05-09 13:07:00,79.335,79.335,79.329,79.329,12200000.0
2008-05-09 13:08:00,79.329,79.329,79.321,79.329,32000000.0
2008-05-09 13:09:00,79.318,79.318,79.289,79.3,28800000.0
2008-05-09 13:10:00,79.309,79.319,79.301,79.305,32000000.0
2008-05-09 13:11:00,79.319,79.331,79.319,79.331,19200000.0
2008-05-09 13:12:00,79.33,79.33,79.305,79.305,16000000.0
2008-05-09 13:13:00,79.298,79.302,79.296,79.296,11200000.0
2008-05-09 13:14:00,79.298,79.299,79.276,79.276,11200000.0
2008-05-09 13:15:00,79.261,79.261,79.253,79.26,11200000.0
2008-05-09 13:16:00,79.252,79.255,79.247,79.255,25600000.0
2008-05-09 13:17:00,79.248,79.25,79.235,79.238,12800000.0
2008-05-09 13:18:00,79.23,79.237,79.23,79.234,56000000.0
2008-05-09 13:19:00,79.235,79.258,79.235,79.253,14400000.0
2008-05-09 13:20:00,79.26,79.282,79.26,79.282,12800000.0
2008-05-09 13:21:00,79.27,79.27,79.258,79.262,54800000.0
2008-05-09 13:22:00,79.248,79.248,79.22,79.22,11200000.0
2008-05-09 13:23:00,79.221,79.226,79.213,79.213,12800000.0
2008-05-09 13:24:00,79.194,79.194,79.16,79.188,14400000.0
2008-05-09 13:25:00,79.192,79.196,79.184,79.189,33600000.0
2008-05-09 13:26:00,79.135,79.138,79.121,79.134,24800000.0
2008-05-09 13:27:00,79.123,79.123,79.064,79.064,40400000.0
2008-05-09 13:28:00,79.047,79.068,79.047,79.068,20800000.0
2008-05-09 13:29:00,79.071,79.071,79.033,79.033,22400000.0
2008-05-09 13:30:00,79.008,79.008,78.979,78.979,37200000.0
2008-05-09 13:31:00,78.994,79.003,78.984,78.99,11200000.0
2008-05-09 13:32:00,78.991,79.008,78.991,79.007,17600000.0
2008-05-09 13:33:00,79.018,79.018,79.002,79.002,12800000.0
2008-05-09 13:34:00,78.979,78.982,78.961,78.973,12800000.0
2008-05-09 13:35:00,78.976,78.989,78.976,78.989,12800000.0
2008-05-09 13:36:00,78.977,78.977,78.955,78.957,48400000.0
2008-05-09 13:37:00,78.955,78.955,78.921,78.934,24400000.0
2008-05-09 13:38:00,78.952,78.962,78.952,78.958,28800000.0
2008-05-09 13:39:00,78.937,78.937,78.921,78.923,25600000.0
2008-05-09 13:40:00,78.923,78.943,78.923,78.943,12800000.0
2008-05-09 13:41:00,78.946,78.946,78.938,78.946,16000000.0
2008-05-09 13:42:00,78.939,78.98,78.939,78.979,12800000.0
2008-05-09 13:43:00,78.984,78.984,78.973,78.973,25000000.0
2008-05-09 13:44:00,78.98,78.98,78.945,78.954,28800000.0
2008-05-09 13:45:00,78.965,79.014,78.965,79.014,12800000.0
2008-05-09 13:46:00,79.024,79.024,78.993,78.997,14400000.0
2008-05-09 13:47:00,78.95,78.956,78.949,78.953,27200000.0
2008-05-09 13:48:00,78.951,78.951,78.932,78.932,14400000.0
2008-05-09 13:49:00,78.934,78.944,78.898,78.898,33600000.0
2008-05-09 13:50:00,78.874,78.874,78.86,78.861,34000000.0
2008-05-09 13:51:00,78.857,78.857,78.837,78.837,16000000.0
2008-05-09 13:52:00,78.856,78.856,78.845,78.855,40800000.0
2008-05-09 13:53:00,78.855,78.892,78.855,78.892,36200000.0
2008-05-09 13:54:00,78.893,78.906,78.893,78.906,23400000.0
2008-05-09 13:55:00,78.904,78.911,78.902,78.902,11200000.0
2008-05-09 13:56:00,78.888,78.901,78.865,78.865,14400000.0
2008-05-09 13:57:00,78.822,78.822,78.775,78.786,14400000.0
2008-05-09 13:58:00,78.8,78.819,78.8,78.819,32000000.0
2008-05-09 13:59:00,78.836,78.836,78.818,78.818,47400000.0
2008-05-09 14:00:00,78.812,78.812,78.788,78.788,32000000.0
2008-05-09 14:01:00,78.789,78.819,78.789,78.798,14400000.0
2008-05-09 14:02:00,78.784,78.8,78.784,78.785,29200000.0
2008-05-09 14:03:00,78.793,78.814,78.793,78.811,14400000.0
2008-05-09 14:04:00,78.792,78.792,78.774,78.774,14400000.0
2008-05-09 14:05:00,78.775,78.801,78.775,78.798,25600000.0
2008-05-09 14:06:00,78.79,78.806,78.79,78.806,17600000.0
2008-05-09 14:07:00,78.799,78.819,78.799,78.807,12800000.0
2008-05-09 14:08:00,78.788,78.791,78.778,78.781,24000000.0
2008-05-09 14:09:00,78.758,78.781,78.758,78.774,11200000.0
2008-05-09 14:10:00,78.732,78.735,78.686,78.686,17600000.0
2008-05-09 14:11:00,78.645,78.655,78.645,78.653,12800000.0
2008-05-09 14:12:00,78.65,78.668,78.65,78.665,12800000.0
2008-05-09 14:13:00,78.658,78.665,78.655,78.663,24400000.0
2008-05-09 14:14:00,78.634,78.671,78.634,78.639,20600000.0
2008-05-09 14:15:00,78.652,78.686,78.652,78.686,33600000.0
2008-05-09 14:16:00,78.694,78.694,78.671,78.671,27200000.0
2008-05-09 14:17:00,78.654,78.67,78.653,78.653,11200000.0
2008-05-09 14:18:00,78.662,78.662,78.649,78.658,16000000.0
2008-05-09 14:19:00,78.665,78.667,78.643,78.643,40000000.0
2008-05-09 14:20:00,78.629,78.629,78.595,78.595,14400000.0
2008-05-09 14:21:00,78.599,78.602,78.59,78.591,33600000.0
2008-05-09 14:22:00,78.585,78.585,78.571,78.571,14400000.0
2008-05-09 14:23:00,78.556,78.556,78.528,78.528,17600000.0
2008-05-09 14:24:00,78.515,78.543,78.515,78.543,36800000.0
2008-05-09 14:25:00,78.551,78.551,78.511,78.511,12800000.0
2008-05-09 14:26:00,78.532,78.536,78.521,78.531,19200000.0
2008-05-09 14:27:00,78.518,78.531,78.518,78.531,11200000.0
2008-05-09 14:28:00,78.559,78.568,78.559,78.568,11200000.0
2008-05-09 14:29:00,78.549,78.552,78.521,78.521,12800000.0
2008-05-09 14:30:00,78.552,78.566,78.433,78.433,11200000.0
2008-05-09 14:31:00,78.556,78.638,78.54,78.638,16000000.0
2008-05-09 14:32:00,78.649,78.69,78.649,78.672,12800000.0
2008-05-09 14:33:00,78.653,78.68,78.653,78.68,17000000.0
2008-05-09 14:34:00,78.718,78.771,78.718,78.771,17600000.0
2008-05-09 14:35:00,78.821,78.859,78.821,78.859,11600000.0
2008-05-09 14:36:00,78.857,78.857,78.816,78.816,12800000.0
2008-05-09 14:37:00,78.766,78.77,78.755,78.755,12800000.0
2008-05-09 14:38:00,78.751,78.796,78.751,78.796,11200000.0
2008-05-09 14:39:00,78.812,78.826,78.798,78.798,17600000.0
2008-05-09 14:40:00,78.797,78.832,78.797,78.832,16000000.0
2008-05-09 14:41:00,78.828,78.84,78.812,78.838,11200000.0
2008-05-09 14:42:00,78.884,78.922,78.884,78.915,12800000.0
2008-05-09 14:43:00,78.913,78.918,78.909,78.914,17600000.0
2008-05-09 14:44:00,78.912,78.912,78.89,78.893,12800000.0
2008-05-09 14:45:00,78.855,78.877,78.855,78.858,12800000.0
2008-05-09 14:46:00,78.835,78.835,78.81,78.81,17000000.0
2008-05-09 14:47:00,78.812,78.815,78.807,78.812,12800000.0
2008-05-09 14:48:00,78.794,78.796,78.766,78.766,11200000.0
2008-05-09 14:49:00,78.781,78.804,78.779,78.785,16400000.0
2008-05-09 14:50:00,78.815,78.817,78.799,78.817,12800000.0
2008-05-09 14:51:00,78.822,78.847,78.822,78.847,18000000.0
2008-05-09 14:52:00,78.834,78.834,78.812,78.834,14400000.0
2008-05-09 14:53:00,78.846,78.871,78.846,78.871,11200000.0
2008-05-09 14:54:00,78.866,78.872,78.864,78.868,12800000.0
2008-05-09 14:55:00,78.892,78.9,78.892,78.899,11200000.0
2008-05-09 14:56:00,78.908,78.936,78.908,78.931,16000000.0
2008-05-09 14:57:00,78.951,78.952,78.94,78.952,12800000.0
2008-05-09 14:58:00,78.948,79.014,78.948,79.014,14800000.0
2008-05-09 14:59:00,79.058,79.072,79.05,79.05,12800000.0
2008-05-09 15:00:00,79.07,79.094,79.068,79.068,16000000.0
2008-05-09 15:01:00,79.066,79.08,79.056,79.074,17600000.0
2008-05-09 15:02:00,79.11,79.143,79.11,79.14,11200000.0
2008-05-09 15:03:00,79.15,79.158,79.149,79.149,11200000.0
2008-05-09 15:04:00,79.134,79.138,79.134,79.136,16000000.0
2008-05-09 15:05:00,79.134,79.148,79.134,79.139,12800000.0
2008-05-09 15:06:00,79.131,79.145,79.127,79.127,11200000.0
2008-05-09 15:07:00,79.124,79.149,79.117,79.149,11200000.0
2008-05-09 15:08:00,79.146,79.15,79.142,79.149,11200000.0
2008-05-09 15:09:00,79.168,79.173,79.149,79.158,14400000.0
2008-05-09 15:10:00,79.144,79.154,79.129,79.134,16400000.0
2008-05-09 15:11:00,79.119,79.133,79.117,79.117,11200000.0
2008-05-09 15:12:00,79.099,79.136,79.099,79.136,12800000.0
2008-05-09 15:13:00,79.155,79.184,79.155,79.183,12800000.0
2008-05-09 15:14:00,79.164,79.164,79.148,79.159,16000000.0
2008-05-09 15:15:00,79.155,79.155,79.136,79.14,17600000.0
2008-05-09 15:16:00,79.161,79.161,79.147,79.153,12800000.0
2008-05-09 15:17:00,79.155,79.189,79.155,79.188,14800000.0
2008-05-09 15:18:00,79.194,79.198,79.185,79.185,12800000.0
2008-05-09 15:19:00,79.155,79.155,79.109,79.109,16000000.0
2008-05-09 15:20:00,79.09,79.09,79.068,79.068,16000000.0
2008-05-09 15:21:00,79.08,79.08,78.974,79.074,17600000.0
2008-05-09 15:22:00,79.092,79.111,79.088,79.109,10600000.0
2008-05-09 15:23:00,79.117,79.117,79.1,79.1,10600000.0
2008-05-09 15:24:00,79.094,79.097,79.09,79.092,11200000.0
2008-05-09 15:25:00,79.092,79.11,79.092,79.099,12800000.0
2008-05-09 15:26:00,79.1,79.1,79.081,79.081,13800000.0
2008-05-09 15:27:00,79.072,79.112,79.072,79.106,12800000.0
2008-05-09 15:28:00,79.111,79.112,79.099,79.109,12800000.0
2008-05-09 15:29:00,79.1,79.133,79.1,79.128,17600000.0
2008-05-09 15:30:00,79.148,79.148,79.11,79.11,17600000.0
2008-05-09 15:31:00,79.086,79.088,79.076,79.08,12800000.0
2008-05-09 15:32:00,79.081,79.081,79.052,79.052,10600000.0
2008-05-09 15:33:00,79.047,79.049,79.039,79.039,11200000.0
2008-05-09 15:34:00,79.056,79.07,79.056,79.067,11200000.0
2008-05-09 15:35:00,79.072,79.086,79.07,79.086,12800000.0
2008-05-09 15:36:00,79.095,79.095,79.084,79.086,14400000.0
2008-05-09 15:37:00,79.089,79.102,79.087,79.099,16000000.0
2008-05-09 15:38:00,79.1,79.123,79.1,79.118,16000000.0
2008-05-09 15:39:00,79.115,79.141,79.115,79.134,14400000.0
2008-05-09 15:40:00,79.163,79.163,79.144,79.159,12800000.0
2008-05-09 15:41:00,79.147,79.169,79.141,79.164,16000000.0
2008-05-09 15:42:00,79.167,79.176,79.099,79.176,18000000.0
2008-05-09 15:43:00,79.167,79.174,79.156,79.156,12800000.0
2008-05-09 15:44:00,79.168,79.172,79.164,79.172,12800000.0
2008-05-09 15:45:00,79.197,79.228,79.195,79.228,12200000.0
2008-05-09 15:46:00,79.249,79.278,79.249,79.278,11200000.0
2008-05-09 15:47:00,79.284,79.284,79.262,79.262,11200000.0
2008-05-09 15:48:00,79.264,79.267,79.256,79.259,12800000.0
2008-05-09 15:49:00,79.259,79.277,79.258,79.277,11200000.0
2008-05-09 15:50:00,79.3,79.303,79.284,79.284,14400000.0
2008-05-09 15:51:00,79.26,79.265,79.252,79.263,11200000.0
2008-05-09 15:52:00,79.305,79.352,79.305,79.352,11200000.0
2008-05-09 15:53:00,79.359,79.391,79.359,79.391,12800000.0
2008-05-09 15:54:00,79.416,79.416,79.372,79.372,17600000.0
2008-05-09 15:55:00,79.36,79.385,79.357,79.385,17600000.0
2008-05-09 15:56:00,79.368,79.368,79.35,79.355,11200000.0
2008-05-09 15:57:00,79.342,79.348,79.333,79.333,14400000.0
2008-05-09 15:58:00,79.331,79.341,79.331,79.337,10600000.0
2008-05-09 15:59:00,79.304,79.304,79.274,79.279,11200000.0
2008-05-09 16:00:00,79.267,79.267,79.234,79.263,11200000.0
2008-05-09 16:01:00,79.288,79.318,79.288,79.318,11200000.0
2008-05-09 16:02:00,79.338,79.348,79.336,79.348,17600000.0
2008-05-09 16:03:00,79.378,79.399,79.378,79.383,12800000.0
2008-05-09 16:04:00,79.367,79.39,79.308,79.39,11200000.0
2008-05-09 16:05:00,79.412,79.412,79.374,79.374,14400000.0
2008-05-09 16:06:00,79.373,79.376,79.355,79.369,16000000.0
2008-05-09 16:07:00,79.362,79.379,79.357,79.376,11200000.0
2008-05-09 16:08:00,79.387,79.411,79.387,79.404,11200000.0
2008-05-09 16:09:00,79.4,79.4,79.379,79.381,12800000.0
2008-05-09 16:10:00,79.379,79.379,79.347,79.347,12800000.0
2008-05-09 16:11:00,79.355,79.378,79.349,79.378,10600000.0
2008-05-09 16:12:00,79.379,79.379,79.346,79.351,17600000.0
2008-05-09 16:13:00,79.377,79.387,79.376,79.376,11200000.0
2008-05-09 16:14:00,79.389,79.389,79.371,79.371,14400000.0
2008-05-09 16:15:00,79.372,79.372,79.335,79.335,11200000.0
2008-05-09 16:16:00,79.32,79.339,79.315,79.339,11200000.0
2008-05-09 16:17:00,79.346,79.363,79.333,79.36,17600000.0
2008-05-09 16:18:00,79.323,79.323,79.279,79.28,16000000.0
2008-05-09 16:19:00,79.255,79.255,79.244,79.245,11200000.0
2008-05-09 16:20:00,79.248,79.248,79.223,79.233,11200000.0
2008-05-09 16:21:00,79.209,79.209,79.192,79.192,11200000.0
2008-05-09 16:22:00,79.197,79.219,79.197,79.219,11200000.0
2008-05-09 16:23:00,79.232,79.232,79.209,79.214,12800000.0
2008-05-09 16:24:00,79.215,79.215,79.202,79.206,11200000.0
2008-05-09 16:25:00,79.21,79.227,79.21,79.218,12800000.0
2008-05-09 16:26:00,79.209,79.229,79.209,79.212,12800000.0
2008-05-09 16:27:00,79.193,79.199,79.189,79.198,17600000.0
2008-05-09 16:28:00,79.19,79.208,79.19,79.208,11200000.0
2008-05-09 16:29:00,79.217,79.217,79.184,79.184,14400000.0
2008-05-09 16:30:00,79.192,79.199,79.19,79.19,14400000.0
2008-05-09 16:31:00,79.186,79.196,79.182,79.194,14400000.0
2008-05-09 16:32:00,79.187,79.201,79.182,79.194,11200000.0
2008-05-09 16:33:00,79.191,79.215,79.184,79.215,14400000.0
2008-05-09 16:34:00,79.216,79.236,79.212,79.235,17600000.0
2008-05-09 16:35:00,79.247,79.252,79.225,79.225,12800000.0
2008-05-09 16:36:00,79.233,79.253,79.233,79.253,11200000.0
2008-05-09 16:37:00,79.256,79.274,79.256,79.272,12800000.0
2008-05-09 16:38:00,79.258,79.26,79.254,79.257,14400000.0
2008-05-09 16:39:00,79.261,79.265,79.257,79.264,12800000.0
2008-05-09 16:40:00,79.26,79.268,79.237,79.237,17600000.0
2008-05-09 16:41:00,79.24,79.24,79.222,79.24,12200000.0
2008-05-09 16:42:00,79.256,79.256,79.242,79.252,11200000.0
2008-05-09 16:43:00,79.264,79.271,79.256,79.259,12800000.0
2008-05-09 16:44:00,79.247,79.249,79.238,79.238,11200000.0
2008-05-09 16:45:00,79.272,79.283,79.272,79.281,11200000.0
2008-05-09 16:46:00,79.279,79.303,79.278,79.303,14400000.0
2008-05-09 16:47:00,79.316,79.337,79.316,79.325,17600000.0
2008-05-09 16:48:00,79.334,79.344,79.333,79.344,11200000.0
2008-05-09 16:49:00,79.338,79.338,79.309,79.309,12800000.0
2008-05-09 16:50:00,79.306,79.312,79.3,79.308,17600000.0
2008-05-09 16:51:00,79.296,79.296,79.235,79.235,11200000.0
2008-05-09 16:52:00,79.299,79.308,79.285,79.308,17600000.0
2008-05-09 16:53:00,79.303,79.303,79.291,79.302,17600000.0
2008-05-09 16:54:00,79.291,79.329,79.289,79.329,18000000.0
2008-05-09 16:55:00,79.309,79.319,79.295,79.295,14400000.0
2008-05-09 16:56:00,79.287,79.314,79.283,79.314,12800000.0
2008-05-09 16:57:00,79.289,79.289,79.27,79.275,16000000.0
2008-05-09 16:58:00,79.28,79.286,79.276,79.285,12800000.0
2008-05-09 16:59:00,79.285,79.285,79.235,79.235,13200000.0
2008-05-09 17:00:00,79.203,79.208,79.194,79.208,11200000.0
2008-05-09 17:01:00,79.199,79.199,79.103,79.18,12200000.0
2008-05-09 17:02:00,79.158,79.158,79.142,79.142,15400000.0
2008-05-09 17:03:00,79.144,79.149,79.137,79.137,8000000.0
2008-05-09 17:04:00,79.122,79.122,79.104,79.115,11200000.0
2008-05-09 17:05:00,79.112,79.112,79.083,79.091,17600000.0
2008-05-09 17:06:00,79.07,79.088,79.062,79.088,11200000.0
2008-05-09 17:07:00,79.111,79.116,79.106,79.107,11200000.0
2008-05-09 17:08:00,79.096,79.098,79.088,79.088,17600000.0
2008-05-09 17:09:00,79.086,79.106,79.086,79.091,16000000.0
2008-05-09 17:10:00,79.068,79.072,79.062,79.062,11200000.0
2008-05-09 17:11:00,79.056,79.068,79.056,79.058,12800000.0
2008-05-09 17:12:00,79.061,79.068,79.046,79.056,12800000.0
2008-05-09 17:13:00,79.055,79.055,79.042,79.048,12800000.0
2008-05-09 17:14:00,79.05,79.05,79.02,79.02,12800000.0
2008-05-09 17:15:00,79.02,79.03,79.014,79.03,12800000.0
2008-05-09 17:16:00,79.013,79.017,79.001,79.017,11200000.0
2008-05-09 17:17:00,79.033,79.033,79.019,79.03,11200000.0
2008-05-09 17:18:00,79.032,79.032,79.022,79.022,12800000.0
2008-05-09 17:19:00,79.02,79.02,78.992,79.0,16000000.0
2008-05-09 17:20:00,78.974,78.981,78.968,78.981,11200000.0
2008-05-09 17:21:00,78.985,78.987,78.974,78.974,12800000.0
2008-05-09 17:22:00,78.957,78.959,78.867,78.954,11200000.0
2008-05-09 17:23:00,78.958,78.97,78.958,78.968,11200000.0
2008-05-09 17:24:00,78.965,78.973,78.96,78.973,11200000.0
2008-05-09 17:25:00,79.004,79.009,78.985,78.985,11200000.0
2008-05-09 17:26:00,78.991,79.009,78.991,79.009,11200000.0
2008-05-09 17:27:00,79.024,79.026,79.013,79.013,17600000.0
2008-05-09 17:28:00,79.024,79.047,79.024,79.047,12800000.0
2008-05-09 17:29:00,79.031,79.04,79.022,79.022,12800000.0
2008-05-09 17:30:00,79.059,79.071,79.059,79.063,11200000.0
2008-05-09 17:31:00,79.075,79.089,79.075,79.082,12800000.0
2008-05-09 17:32:00,79.059,79.059,79.032,79.032,11200000.0
2008-05-09 17:33:00,79.043,79.054,79.043,79.051,12800000.0
2008-05-09 17:34:00,79.049,79.049,79.026,79.044,11200000.0
2008-05-09 17:35:00,79.064,79.068,79.06,79.068,12800000.0
2008-05-09 17:36:00,79.062,79.068,79.06,79.064,11200000.0
2008-05-09 17:37:00,79.039,79.045,79.019,79.043,11200000.0
2008-05-09 17:38:00,79.038,79.038,79.015,79.015,16400000.0
2008-05-09 17:39:00,79.023,79.028,79.017,79.022,17600000.0
2008-05-09 17:40:00,79.014,79.014,78.988,78.988,11200000.0
2008-05-09 17:41:00,78.983,78.983,78.953,78.965,11200000.0
2008-05-09 17:42:00,78.964,78.965,78.956,78.963,11200000.0
2008-05-09 17:43:00,78.957,78.962,78.948,78.962,12800000.0
2008-05-09 17:44:00,78.971,78.976,78.954,78.954,12800000.0
2008-05-09 17:45:00,78.958,78.962,78.938,78.938,11200000.0
2008-05-09 17:46:00,78.917,78.917,78.9,78.906,12800000.0
2008-05-09 17:47:00,78.905,78.914,78.895,78.914,12800000.0
2008-05-09 17:48:00,78.924,78.938,78.922,78.938,10600000.0
2008-05-09 17:49:00,78.96,78.96,78.951,78.953,8000000.0
2008-05-09 17:50:00,78.965,78.973,78.956,78.956,12800000.0
2008-05-09 17:51:00,78.954,78.955,78.95,78.952,11200000.0
2008-05-09 17:52:00,78.946,78.946,78.904,78.904,12800000.0
2008-05-09 17:53:00,78.899,78.903,78.896,78.898,8000000.0
2008-05-09 17:54:00,78.914,78.925,78.902,78.925,14400000.0
2008-05-09 17:55:00,78.927,78.941,78.843,78.94,11200000.0
2008-05-09 17:56:00,78.933,78.954,78.933,78.949,11200000.0
2008-05-09 17:57:00,78.939,78.948,78.936,78.937,16000000.0
2008-05-09 17:58:00,78.934,78.963,78.934,78.956,12800000.0
2008-05-09 17:59:00,78.958,78.958,78.942,78.945,11200000.0
2008-05-09 18:00:00,78.947,78.948,78.937,78.937,17600000.0
2008-05-09 18:01:00,78.934,78.938,78.839,78.936,17600000.0
2008-05-09 18:02:00,78.927,78.933,78.923,78.933,17600000.0
2008-05-09 18:03:00,78.93,78.93,78.925,78.928,4800000.0
2008-05-09 18:04:00,78.928,78.933,78.924,78.924,11200000.0
2008-05-09 18:05:00,78.922,78.922,78.912,78.912,13200000.0
2008-05-09 18:06:00,78.941,78.947,78.933,78.944,12800000.0
2008-05-09 18:07:00,78.953,78.97,78.946,78.97,11200000.0
2008-05-09 18:08:00,78.974,78.974,78.965,78.968,16000000.0
2008-05-09 18:09:00,78.956,78.961,78.951,78.96,16000000.0
2008-05-09 18:10:00,78.965,78.977,78.965,78.977,12800000.0
2008-05-09 18:11:00,78.987,78.996,78.982,78.992,11200000.0
2008-05-09 18:12:00,78.984,79.003,78.984,79.003,12800000.0
2008-05-09 18:13:00,79.004,79.01,78.997,79.01,11200000.0
2008-05-09 18:14:00,79.015,79.021,79.008,79.013,12800000.0
2008-05-09 18:15:00,79.018,79.018,78.988,78.988,11200000.0
2008-05-09 18:16:00,78.956,78.965,78.953,78.961,12800000.0
2008-05-09 18:17:00,78.959,78.959,78.951,78.951,9600000.0
2008-05-09 18:18:00,78.941,78.941,78.92,78.92,11200000.0
2008-05-09 18:19:00,78.896,78.959,78.896,78.959,8000000.0
2008-05-09 18:20:00,78.974,78.991,78.974,78.991,12800000.0
2008-05-09 18:21:00,79.0,79.053,79.0,79.053,11200000.0
2008-05-09 18:22:00,79.05,79.05,78.961,79.012,16000000.0
2008-05-09 18:23:00,78.999,78.999,78.971,78.971,16000000.0
2008-05-09 18:24:00,78.966,78.97,78.96,78.96,13200000.0
2008-05-09 18:25:00,78.958,78.963,78.949,78.949,11200000.0
2008-05-09 18:26:00,78.938,78.945,78.936,78.942,12200000.0
2008-05-09 18:27:00,78.929,78.948,78.924,78.946,14400000.0
2008-05-09 18:28:00,78.959,78.959,78.95,78.95,12800000.0
2008-05-09 18:29:00,78.946,78.946,78.927,78.927,12800000.0
2008-05-09 18:30:00,78.918,78.921,78.915,78.917,11200000.0
2008-05-09 18:31:00,78.923,78.932,78.922,78.928,12800000.0
2008-05-09 18:32:00,78.931,78.931,78.915,78.918,11200000.0
2008-05-09 18:33:00,78.922,78.922,78.903,78.905,11200000.0
2008-05-09 18:34:00,78.901,78.909,78.901,78.906,13200000.0
2008-05-09 18:35:00,78.903,78.924,78.901,78.901,12200000.0
2008-05-09 18:36:00,78.924,78.932,78.924,78.924,12800000.0
2008-05-09 18:37:00,78.934,78.939,78.927,78.939,17600000.0
2008-05-09 18:38:00,78.936,78.948,78.936,78.948,11200000.0
2008-05-09 18:39:00,78.954,78.967,78.954,78.967,16800000.0
2008-05-09 18:40:00,78.974,78.988,78.973,78.988,12800000.0
2008-05-09 18:41:00,78.995,79.021,78.995,79.02,14400000.0
2008-05-09 18:42:00,79.029,79.038,79.025,79.032,11200000.0
2008-05-09 18:43:00,79.029,79.032,79.019,79.019,12800000.0
2008-05-09 18:44:00,79.023,79.033,79.019,79.03,11600000.0
2008-05-09 18:45:00,79.039,79.039,79.027,79.03,11200000.0
2008-05-09 18:46:00,79.036,79.036,79.017,79.017,11200000.0
2008-05-09 18:47:00,79.021,79.031,79.016,79.016,12800000.0
2008-05-09 18:48:00,79.033,79.053,79.033,79.053,12800000.0
2008-05-09 18:49:00,79.06,79.064,79.058,79.064,12600000.0
2008-05-09 18:50:00,79.051,79.053,79.037,79.046,17000000.0
2008-05-09 18:51:00,79.045,79.051,79.036,79.051,12800000.0
2008-05-09 18:52:00,79.057,79.064,79.055,79.064,12800000.0
2008-05-09 18:53:00,79.058,79.058,79.038,79.039,12800000.0
2008-05-09 18:54:00,79.039,79.056,79.039,79.051,11200000.0
2008-05-09 18:55:00,79.032,79.032,79.017,79.017,11200000.0
2008-05-09 18:56:00,79.019,79.032,79.01,79.027,16000000.0
2008-05-09 18:57:00,79.026,79.036,79.025,79.036,11200000.0
2008-05-09 18:58:00,79.036,79.045,79.033,79.045,11200000.0
2008-05-09 18:59:00,79.055,79.064,79.054,79.055,17600000.0
2008-05-09 19:00:00,79.039,79.054,79.039,79.054,12800000.0
2008-05-09 19:01:00,79.058,79.073,79.058,79.073,12800000.0
2008-05-09 19:02:00,79.086,79.093,79.082,79.087,11200000.0
2008-05-09 19:03:00,79.1,79.109,79.09,79.09,12800000.0
2008-05-09 19:04:00,79.071,79.079,79.05,79.05,16000000.0
2008-05-09 19:05:00,79.025,79.041,79.025,79.041,14400000.0
2008-05-09 19:06:00,79.048,79.059,79.047,79.059,16000000.0
2008-05-09 19:07:00,79.053,79.059,79.044,79.059,11200000.0
2008-05-09 19:08:00,79.081,79.1,79.081,79.094,17600000.0
2008-05-09 19:09:00,79.088,79.088,79.052,79.055,12200000.0
2008-05-09 19:10:00,79.049,79.065,79.045,79.065,17600000.0
2008-05-09 19:11:00,79.067,79.067,79.046,79.046,12800000.0
2008-05-09 19:12:00,79.038,79.05,79.029,79.041,11200000.0
2008-05-09 19:13:00,79.035,79.035,79.028,79.029,11200000.0
2008-05-09 19:14:00,79.034,79.05,79.029,79.029,16000000.0
2008-05-09 19:15:00,79.016,79.024,79.012,79.017,13200000.0
2008-05-09 19:16:00,79.001,79.012,78.997,79.012,12800000.0
2008-05-09 19:17:00,79.019,79.019,79.012,79.013,13200000.0
2008-05-09 19:18:00,79.006,79.006,78.992,78.994,17600000.0
2008-05-09 19:19:00,78.994,79.014,78.992,79.002,16000000.0
2008-05-09 19:20:00,78.99,78.991,78.972,78.972,16000000.0
2008-05-09 19:21:00,78.992,78.992,78.972,78.974,12800000.0
2008-05-09 19:22:00,78.979,78.983,78.974,78.983,11200000.0
2008-05-09 19:23:00,78.995,79.0,78.992,78.992,17600000.0
2008-05-09 19:24:00,78.997,79.007,78.992,79.007,17600000.0
2008-05-09 19:25:00,79.015,79.022,79.01,79.022,17600000.0
2008-05-09 19:26:00,79.008,79.016,79.005,79.012,11200000.0
2008-05-09 19:27:00,79.023,79.036,79.019,79.023,12800000.0
2008-05-09 19:28:00,79.009,79.034,79.009,79.015,12800000.0
2008-05-09 19:29:00,79.031,79.042,79.022,79.027,11200000.0
2008-05-09 19:30:00,79.033,79.039,79.03,79.032,14400000.0
2008-05-09 19:31:00,79.027,79.027,78.991,79.004,6400000.0
2008-05-09 19:32:00,78.992,79.0,78.981,78.981,12800000.0
2008-05-09 19:33:00,79.008,79.012,78.997,78.997,12800000.0
2008-05-09 19:34:00,78.991,79.003,78.982,78.982,12800000.0
2008-05-09 19:35:00,78.98,78.983,78.97,78.971,17000000.0
2008-05-09 19:36:00,78.988,79.006,78.988,79.006,11200000.0
2008-05-09 19:37:00,79.002,79.016,78.987,78.987,11200000.0
2008-05-09 19:38:00,78.973,79.004,78.973,78.999,17600000.0
2008-05-09 19:39:00,78.998,78.998,78.967,78.975,9600000.0
2008-05-09 19:40:00,78.955,78.96,78.94,78.94,14200000.0
2008-05-09 19:41:00,78.935,78.941,78.931,78.941,12800000.0
2008-05-09 19:42:00,78.942,78.952,78.937,78.937,12800000.0
2008-05-09 19:43:00,78.935,78.955,78.925,78.955,11600000.0
2008-05-09 19:44:00,78.948,78.959,78.933,78.956,16000000.0
2008-05-09 19:45:00,78.946,78.95,78.933,78.933,12800000.0
2008-05-09 19:46:00,78.929,78.939,78.929,78.938,11200000.0
2008-05-09 19:47:00,78.926,78.934,78.923,78.923,16000000.0
2008-05-09 19:48:00,78.933,78.95,78.93,78.95,11200000.0
2008-05-09 19:49:00,78.939,78.939,78.904,78.904,12800000.0
2008-05-09 19:50:00,78.919,78.919,78.894,78.894,13200000.0
2008-05-09 19:51:00,78.907,78.912,78.895,78.901,12800000.0
2008-05-09 19:52:00,78.907,78.914,78.902,78.914,11200000.0
2008-05-09 19:53:00,78.912,78.921,78.906,78.921,17600000.0
2008-05-09 19:54:00,78.91,78.94,78.91,78.924,14400000.0
2008-05-09 19:55:00,78.921,78.933,78.909,78.923,11200000.0
2008-05-09 19:56:00,78.948,78.974,78.948,78.974,11200000.0
2008-05-09 19:57:00,78.984,78.997,78.984,78.997,4800000.0
2008-05-09 19:58:00,79.011,79.034,79.011,79.034,14400000.0
2008-05-09 19:59:00,79.038,79.038,79.015,79.03,14400000.0
2008-05-09 20:00:00,79.036,79.036,79.02,79.02,12800000.0
2008-05-09 20:01:00,79.024,79.032,79.022,79.032,10600000.0
2008-05-09 20:02:00,79.02,79.03,79.013,79.022,11200000.0
2008-05-09 20:03:00,79.037,79.042,79.032,79.032,16000000.0
2008-05-09 20:04:00,79.048,79.051,79.021,79.032,12800000.0
2008-05-09 20:05:00,79.02,79.021,79.014,79.017,12800000.0
2008-05-09 20:06:00,79.022,79.044,79.02,79.044,12800000.0
2008-05-09 20:07:00,79.039,79.039,79.024,79.036,8000000.0
2008-05-09 20:08:00,79.035,79.042,79.029,79.034,13200000.0
2008-05-09 20:09:00,79.023,79.031,79.015,79.031,16000000.0
2008-05-09 20:10:00,79.037,79.063,79.037,79.063,17600000.0
2008-05-09 20:11:00,79.054,79.058,79.049,79.058,14800000.0
2008-05-09 20:12:00,79.054,79.056,79.044,79.044,14400000.0
2008-05-09 20:13:00,79.042,79.051,79.042,79.047,11200000.0
2008-05-09 20:14:00,79.037,79.037,79.023,79.023,11200000.0
2008-05-09 20:15:00,79.042,79.046,79.042,79.045,11200000.0
2008-05-09 20:16:00,79.048,79.058,79.048,79.052,12800000.0
2008-05-09 20:17:00,79.059,79.059,79.051,79.059,12800000.0
2008-05-09 20:18:00,79.057,79.06,79.05,79.06,12800000.0
2008-05-09 20:19:00,79.057,79.061,79.052,79.061,11600000.0
2008-05-09 20:20:00,79.077,79.09,79.077,79.09,11200000.0
2008-05-09 20:21:00,79.093,79.1,79.093,79.1,3200000.0
2008-05-09 20:22:00,79.097,79.097,79.08,79.084,11200000.0
2008-05-09 20:23:00,79.08,79.08,79.071,79.071,3200000.0
2008-05-09 20:24:00,79.066,79.066,79.056,79.057,16000000.0
2008-05-09 20:25:00,79.051,79.062,79.051,79.062,12800000.0
2008-05-09 20:26:00,79.046,79.054,79.046,79.05,11200000.0
2008-05-09 20:27:00,79.039,79.053,79.034,79.037,12200000.0
2008-05-09 20:28:00,79.035,79.039,79.03,79.03,17600000.0
2008-05-09 20:29:00,79.028,79.028,79.011,79.011,12800000.0
2008-05-09 20:30:00,78.999,79.02,78.995,79.012,14400000.0
2008-05-09 20:31:00,79.02,79.026,79.012,79.012,14400000.0
2008-05-09 20:32:00,79.013,79.013,79.002,79.002,16000000.0
2008-05-09 20:33:00,79.007,79.03,79.006,79.023,16000000.0
2008-05-09 20:34:00,79.027,79.032,79.014,79.016,16000000.0
2008-05-09 20:35:00,79.009,79.011,79.003,79.011,6400000.0
2008-05-09 20:36:00,79.017,79.028,79.017,79.028,11200000.0
2008-05-09 20:37:00,79.041,79.041,79.014,79.021,17600000.0
2008-05-09 20:38:00,79.018,79.027,79.018,79.02,12800000.0
2008-05-09 20:39:00,79.008,79.012,78.998,79.0,16000000.0
2008-05-09 20:40:00,79.005,79.007,78.999,79.007,12800000.0
2008-05-09 20:41:00,78.986,78.986,78.976,78.98,14400000.0
2008-05-09 20:42:00,78.992,78.995,78.987,78.993,12800000.0
2008-05-09 20:43:00,78.996,79.012,78.996,79.011,17600000.0
2008-05-09 20:44:00,79.017,79.017,79.003,79.003,11200000.0
2008-05-09 20:45:00,79.007,79.012,78.994,78.994,11200000.0
2008-05-09 20:46:00,79.005,79.013,79.003,79.003,12800000.0
2008-05-09 20:47:00,78.994,78.994,78.918,78.987,11600000.0
2008-05-09 20:48:00,78.999,79.002,78.992,78.998,13200000.0
2008-05-09 20:49:00,78.986,78.986,78.969,78.969,3200000.0
2008-05-09 20:50:00,78.957,78.959,78.951,78.959,12800000.0
2008-05-09 20:51:00,78.973,78.973,78.956,78.958,11200000.0
2008-05-09 20:52:00,78.96,78.969,78.957,78.957,11200000.0
2008-05-09 20:53:00,78.959,78.98,78.959,78.98,12800000.0
2008-05-09 20:54:00,78.982,79.001,78.967,79.001,11200000.0
2008-05-09 20:55:00,79.019,79.027,79.019,79.022,12800000.0
2008-05-09 20:56:00,79.029,79.05,79.029,79.043,12800000.0
2008-05-09 20:57:00,79.036,79.053,79.036,79.053,11200000.0
2008-05-09 20:58:00,79.063,79.063,79.038,79.038,17600000.0
2008-05-09 20:59:00,79.024,79.034,79.018,79.034,11200000.0
2008-05-09 21:00:00,79.046,79.059,79.038,79.048,12800000.0
2008-05-09 21:01:00,79.035,79.035,79.018,79.03,8000000.0
2008-05-09 21:02:00,79.019,79.036,79.019,79.035,11200000.0
2008-05-09 21:03:00,79.053,79.061,79.048,79.059,12800000.0
2008-05-09 21:04:00,79.092,79.095,79.071,79.071,11200000.0
2008-05-09 21:05:00,79.048,79.068,79.048,79.068,14400000.0
2008-05-09 21:06:00,79.066,79.066,79.054,79.058,17600000.0
2008-05-09 21:07:00,79.067,79.067,79.053,79.053,12200000.0
2008-05-09 21:08:00,79.048,79.068,79.048,79.059,12800000.0
2008-05-09 21:09:00,79.047,79.055,79.047,79.055,12200000.0
2008-05-09 21:10:00,79.057,79.057,79.031,79.044,12800000.0
2008-05-09 21:11:00,79.06,79.062,79.043,79.051,12800000.0
2008-05-09 21:12:00,79.049,79.056,79.035,79.056,12800000.0
2008-05-09 21:13:00,79.058,79.065,79.058,79.065,4800000.0
2008-05-09 21:14:00,79.055,79.055,79.035,79.046,17600000.0
2008-05-09 21:15:00,79.05,79.053,79.04,79.05,17600000.0
2008-05-09 21:16:00,79.052,79.057,79.047,79.048,12800000.0
2008-05-09 21:17:00,79.056,79.06,79.052,79.054,12800000.0
2008-05-09 21:18:00,79.033,79.047,79.025,79.047,12800000.0
2008-05-09 21:19:00,79.064,79.064,79.054,79.06,12800000.0
2008-05-09 21:20:00,79.024,79.061,79.024,79.061,12800000.0
2008-05-09 21:21:00,79.064,79.066,79.058,79.061,12800000.0
2008-05-09 21:22:00,79.062,79.065,79.05,79.053,12800000.0
2008-05-09 21:23:00,79.059,79.074,79.059,79.072,13800000.0
2008-05-09 21:24:00,79.071,79.071,79.059,79.064,12200000.0
2008-05-09 21:25:00,79.073,79.08,79.068,79.07,11200000.0
2008-05-09 21:26:00,79.047,79.08,79.046,79.078,17000000.0
2008-05-09 21:27:00,79.075,79.075,79.056,79.074,11200000.0
2008-05-09 21:28:00,79.078,79.083,79.074,79.074,12800000.0
2008-05-09 21:29:00,79.065,79.086,79.065,79.086,12800000.0
2008-05-09 21:30:00,79.093,79.094,79.087,79.094,12800000.0
2008-05-09 21:31:00,79.101,79.11,79.1,79.108,11200000.0
2008-05-09 21:32:00,79.112,79.143,79.112,79.143,12000000.0
2008-05-09 21:33:00,79.149,79.152,79.145,79.145,11200000.0
2008-05-09 21:34:00,79.158,79.16,79.151,79.158,11200000.0
2008-05-09 21:35:00,79.135,79.142,79.127,79.133,11200000.0
2008-05-09 21:36:00,79.122,79.123,79.115,79.118,18000000.0
2008-05-09 21:37:00,79.11,79.11,79.098,79.103,12800000.0
2008-05-09 21:38:00,79.106,79.117,79.106,79.117,12800000.0
2008-05-09 21:39:00,79.123,79.132,79.122,79.132,16000000.0
2008-05-09 21:40:00,79.142,79.142,79.136,79.142,16000000.0
2008-05-09 21:41:00,79.139,79.148,79.13,79.13,14400000.0
2008-05-09 21:42:00,79.139,79.139,79.13,79.136,9600000.0
2008-05-09 21:43:00,79.144,79.178,79.144,79.164,17600000.0
2008-05-09 21:44:00,79.161,79.181,79.155,79.156,17600000.0
2008-05-09 21:45:00,79.18,79.193,79.175,79.176,14400000.0
2008-05-09 21:46:00,79.161,79.162,79.133,79.157,12800000.0
2008-05-09 21:47:00,79.164,79.164,79.154,79.154,11200000.0
2008-05-09 21:48:00,79.147,79.147,79.127,79.127,17600000.0
2008-05-09 21:49:00,79.124,79.145,79.124,79.133,14400000.0
2008-05-09 21:50:00,79.133,79.137,79.127,79.127,11200000.0
2008-05-09 21:51:00,79.128,79.137,79.047,79.133,12800000.0
2008-05-09 21:52:00,79.138,79.139,79.132,79.132,11200000.0
2008-05-09 21:53:00,79.129,79.131,79.121,79.121,17600000.0
2008-05-09 21:54:00,79.131,79.14,79.126,79.13,14400000.0
2008-05-09 21:55:00,79.12,79.12,79.108,79.117,8000000.0
2008-05-09 21:56:00,79.1,79.121,79.098,79.108,12800000.0
2008-05-09 21:57:00,79.101,79.121,79.101,79.121,6400000.0
2008-05-09 21:58:00,79.129,79.132,79.114,79.114,16000000.0
2008-05-09 21:59:00,79.123,79.131,79.111,79.111,14400000.0
2008-05-09 22:00:00,79.122,79.128,79.114,79.124,12800000.0
2008-05-09 22:01:00,79.125,79.132,79.112,79.112,12800000.0
2008-05-09 22:02:00,79.13,79.133,79.127,79.133,12800000.0
2008-05-09 22:03:00,79.13,79.148,79.124,79.148,10600000.0
2008-05-09 22:04:00,79.142,79.142,79.076,79.076,11200000.0
2008-05-09 22:05:00,79.139,79.15,79.139,79.149,12800000.0
2008-05-09 22:06:00,79.134,79.138,79.128,79.131,17600000.0
2008-05-09 22:07:00,79.145,79.145,79.127,79.136,12800000.0
2008-05-09 22:08:00,79.137,79.141,79.125,79.13,11200000.0
2008-05-09 22:09:00,79.116,79.131,79.116,79.131,11200000.0
2008-05-09 22:10:00,79.132,79.145,79.132,79.137,17600000.0
2008-05-09 22:11:00,79.137,79.137,79.122,79.127,13800000.0
2008-05-09 22:12:00,79.113,79.128,79.107,79.125,11200000.0
2008-05-09 22:13:00,79.115,79.124,79.114,79.124,8000000.0
2008-05-09 22:14:00,79.137,79.139,79.129,79.129,16000000.0
2008-05-09 22:15:00,79.111,79.111,79.099,79.105,16000000.0
2008-05-09 22:16:00,79.076,79.097,79.076,79.097,12800000.0
2008-05-09 22:17:00,79.1,79.11,79.1,79.104,11200000.0
2008-05-09 22:18:00,79.092,79.096,79.088,79.088,12800000.0
2008-05-09 22:19:00,79.1,79.1,79.086,79.086,14400000.0
2008-05-09 22:20:00,79.076,79.076,79.066,79.073,11200000.0
2008-05-09 22:21:00,79.076,79.076,79.06,79.075,12800000.0
2008-05-09 22:22:00,79.082,79.085,79.078,79.08,11200000.0
2008-05-09 22:23:00,79.073,79.073,79.061,79.065,12800000.0
2008-05-09 22:24:00,79.056,79.063,79.046,79.046,12800000.0
2008-05-09 22:25:00,79.045,79.045,79.027,79.033,9600000.0
2008-05-09 22:26:00,79.025,79.025,79.002,79.016,11200000.0
2008-05-09 22:27:00,79.022,79.025,79.015,79.015,16000000.0
2008-05-09 22:28:00,79.02,79.023,79.01,79.01,17600000.0
2008-05-09 22:29:00,79.014,79.021,79.012,79.012,16000000.0
2008-05-09 22:30:00,79.016,79.023,79.014,79.021,12800000.0
2008-05-09 22:31:00,79.036,79.036,79.03,79.03,4800000.0
2008-05-09 22:32:00,79.027,79.033,79.024,79.024,12800000.0
2008-05-09 22:33:00,79.029,79.029,79.007,79.017,13200000.0
2008-05-09 22:34:00,79.016,79.027,79.014,79.026,12800000.0
2008-05-09 22:35:00,79.03,79.03,79.022,79.028,12800000.0
2008-05-09 22:36:00,79.022,79.039,79.022,79.035,12800000.0
2008-05-09 22:37:00,79.029,79.036,79.029,79.032,11200000.0
2008-05-09 22:38:00,79.054,79.063,79.046,79.055,17600000.0
2008-05-09 22:39:00,79.045,79.045,79.028,79.028,11200000.0
2008-05-09 22:40:00,79.013,79.031,79.004,79.004,16000000.0
2008-05-09 22:41:00,79.009,79.017,79.009,79.017,12800000.0
2008-05-09 22:42:00,79.027,79.032,79.022,79.022,11200000.0
2008-05-09 22:43:00,79.018,79.027,79.014,79.018,11200000.0
2008-05-09 22:44:00,79.006,79.016,78.995,79.016,16000000.0
2008-05-09 22:45:00,79.013,79.017,79.007,79.017,14400000.0
2008-05-09 22:46:00,79.013,79.017,79.005,79.005,12800000.0
2008-05-09 22:47:00,79.002,79.021,79.002,79.015,13200000.0
2008-05-09 22:48:00,79.014,79.014,78.99,78.99,12800000.0
2008-05-09 22:49:00,79.004,79.02,79.001,79.02,11200000.0
2008-05-09 22:50:00,79.018,79.018,79.007,79.018,14400000.0
2008-05-09 22:51:00,79.037,79.046,79.036,79.046,12800000.0
2008-05-09 22:52:00,78.999,79.018,78.995,79.018,14400000.0
2008-05-09 22:53:00,79.036,79.04,79.033,79.04,11200000.0
2008-05-09 22:54:00,79.041,79.05,79.04,79.049,11200000.0
2008-05-09 22:55:00,79.054,79.055,79.046,79.046,12800000.0
2008-05-09 22:56:00,79.055,79.067,79.054,79.062,12200000.0
2008-05-09 22:57:00,79.036,79.059,79.036,79.059,11200000.0
2008-05-09 22:58:00,79.062,79.065,79.054,79.062,14400000.0
2008-05-09 22:59:00,79.074,79.079,79.053,79.057,11200000.0
2008-05-11 23:00:00,78.952,78.965,78.943,78.965,12800000.0
2008-05-11 23:01:00,78.965,78.967,78.937,78.937,12800000.0
2008-05-11 23:02:00,78.974,78.988,78.959,78.983,12800000.0
2008-05-11 23:03:00,78.986,79.039,78.983,79.012,12800000.0
2008-05-11 23:04:00,79.011,79.026,79.007,79.019,11200000.0
2008-05-11 23:05:00,79.012,79.013,78.99,79.005,11200000.0
2008-05-11 23:06:00,78.99,78.995,78.985,78.985,17600000.0
2008-05-11 23:07:00,79.001,79.001,78.974,78.986,12800000.0
2008-05-11 23:08:00,79.042,79.174,79.042,79.174,11200000.0
2008-05-11 23:09:00,79.181,79.181,79.16,79.16,11200000.0
2008-05-11 23:10:00,79.103,79.103,78.962,78.962,11200000.0
2008-05-11 23:11:00,78.967,78.97,78.95,78.956,17600000.0
2008-05-11 23:12:00,78.951,78.967,78.948,78.966,13800000.0
2008-05-11 23:13:00,78.972,78.972,78.944,78.945,14400000.0
2008-05-11 23:14:00,78.956,78.972,78.956,78.972,18000000.0
2008-05-11 23:16:00,78.979,78.983,78.978,78.981,13200000.0
2008-05-11 23:17:00,78.969,78.969,78.946,78.958,17600000.0
2008-05-11 23:18:00,78.953,78.97,78.953,78.97,11600000.0
2008-05-11 23:20:00,78.976,78.986,78.967,78.977,12200000.0
2008-05-11 23:21:00,78.976,78.979,78.965,78.965,12200000.0
2008-05-11 23:22:00,78.974,78.985,78.974,78.983,12800000.0
2008-05-11 23:23:00,78.972,78.972,78.968,78.971,8000000.0
2008-05-11 23:24:00,78.956,78.957,78.95,78.955,12800000.0
2008-05-11 23:25:00,78.952,78.975,78.872,78.975,11200000.0
2008-05-11 23:26:00,78.974,78.983,78.969,78.983,16000000.0
2008-05-11 23:27:00,78.984,78.987,78.971,78.978,16000000.0
2008-05-11 23:28:00,78.965,78.965,78.952,78.963,12800000.0
2008-05-11 23:29:00,78.97,78.977,78.964,78.964,11200000.0
2008-05-11 23:30:00,78.98,78.983,78.975,78.98,13200000.0
2008-05-11 23:32:00,78.976,78.985,78.968,78.98,17600000.0
2008-05-11 23:33:00,79.024,79.033,79.017,79.017,14400000.0
2008-05-11 23:34:00,79.033,79.055,79.033,79.055,14400000.0
2008-05-11 23:35:00,79.059,79.059,79.058,79.058,3200000.0
2008-05-11 23:36:00,79.063,79.082,79.063,79.082,12800000.0
2008-05-11 23:37:00,79.083,79.083,79.071,79.074,16000000.0
2008-05-11 23:38:00,79.074,79.074,79.068,79.071,11200000.0
2008-05-11 23:39:00,79.063,79.063,78.972,79.06,11200000.0
2008-05-11 23:40:00,79.059,79.059,79.037,79.047,13200000.0
2008-05-11 23:41:00,79.031,79.031,78.998,78.998,12800000.0
2008-05-11 23:42:00,78.995,79.002,78.992,79.002,14400000.0
2008-05-11 23:43:00,79.0,79.021,79.0,79.021,11200000.0
2008-05-11 23:44:00,79.022,79.022,79.013,79.019,12800000.0
2008-05-11 23:45:00,79.011,79.023,79.011,79.018,16000000.0
2008-05-11 23:46:00,79.012,79.012,79.005,79.01,11200000.0
2008-05-11 23:48:00,79.01,79.013,79.005,79.007,12800000.0
2008-05-11 23:49:00,79.003,79.005,78.995,79.005,17600000.0
2008-05-11 23:50:00,79.015,79.015,79.008,79.015,11200000.0
2008-05-11 23:52:00,78.993,79.017,78.993,79.004,14400000.0
2008-05-11 23:53:00,79.013,79.019,79.007,79.017,14400000.0
2008-05-11 23:54:00,79.022,79.022,79.013,79.016,11200000.0
2008-05-11 23:55:00,79.02,79.026,79.018,79.019,12800000.0
2008-05-11 23:56:00,79.022,79.028,79.02,79.028,12800000.0
2008-05-11 23:57:00,78.998,79.004,78.98,79.002,12800000.0
2008-05-11 23:58:00,79.016,79.028,78.994,78.994,11200000.0
2008-05-11 23:59:00,78.981,78.994,78.978,78.988,14400000.0
2008-05-12 00:00:00,78.997,79.016,78.997,79.009,13200000.0
2008-05-12 00:01:00,79.007,79.022,79.001,79.02,11200000.0
2008-05-12 00:02:00,79.028,79.038,79.018,79.018,12800000.0
2008-05-12 00:03:00,79.003,79.03,79.0,79.03,11200000.0
2008-05-12 00:04:00,79.014,79.021,79.003,79.02,14400000.0
2008-05-12 00:05:00,79.019,79.019,78.999,79.016,12800000.0
2008-05-12 00:06:00,78.986,79.003,78.986,78.998,11200000.0
2008-05-12 00:07:00,79.006,79.018,79.005,79.005,13200000.0
2008-05-12 00:08:00,79.032,79.054,79.032,79.037,13200000.0
2008-05-12 00:09:00,79.043,79.06,79.043,79.05,12800000.0
2008-05-12 00:10:00,79.044,79.047,79.033,79.047,12800000.0
2008-05-12 00:11:00,79.051,79.056,79.051,79.056,11200000.0
2008-05-12 00:12:00,79.06,79.061,79.054,79.06,11200000.0
2008-05-12 00:13:00,79.067,79.067,79.054,79.054,17600000.0
2008-05-12 00:14:00,79.03,79.045,79.027,79.045,11200000.0
2008-05-12 00:15:00,79.038,79.041,79.021,79.041,11200000.0
2008-05-12 00:16:00,79.046,79.046,79.006,79.006,11200000.0
2008-05-12 00:17:00,78.984,79.015,78.984,79.015,12800000.0
2008-05-12 00:18:00,79.014,79.026,79.005,79.026,10600000.0
2008-05-12 00:19:00,78.984,79.027,78.984,79.027,11200000.0
2008-05-12 00:20:00,79.022,79.051,78.984,79.046,13800000.0
2008-05-12 00:21:00,79.054,79.076,79.054,79.076,11200000.0
2008-05-12 00:22:00,79.085,79.094,79.071,79.071,16400000.0
2008-05-12 00:23:00,79.067,79.078,79.067,79.074,12800000.0
2008-05-12 00:24:00,79.071,79.073,79.06,79.064,17600000.0
2008-05-12 00:25:00,79.065,79.069,79.053,79.056,11600000.0
2008-05-12 00:26:00,79.049,79.059,79.043,79.043,11200000.0
2008-05-12 00:27:00,79.039,79.039,79.026,79.027,12200000.0
2008-05-12 00:28:00,79.02,79.02,79.011,79.011,12800000.0
2008-05-12 00:29:00,79.014,79.02,79.009,79.009,14400000.0
2008-05-12 00:30:00,79.004,79.036,79.004,79.035,12800000.0
2008-05-12 00:31:00,79.015,79.015,79.001,79.003,14400000.0
2008-05-12 00:32:00,79.012,79.014,79.005,79.007,14800000.0
2008-05-12 00:33:00,79.005,79.005,78.985,79.002,11200000.0
2008-05-12 00:34:00,78.98,78.991,78.98,78.982,17600000.0
2008-05-12 00:35:00,78.993,78.993,78.954,78.968,11200000.0
2008-05-12 00:36:00,78.965,78.97,78.962,78.962,12800000.0
2008-05-12 00:37:00,78.956,78.956,78.938,78.947,11200000.0
2008-05-12 00:38:00,78.954,78.954,78.925,78.934,14400000.0
2008-05-12 00:39:00,78.901,78.901,78.886,78.886,11200000.0
2008-05-12 00:40:00,78.901,78.91,78.894,78.897,12800000.0
2008-05-12 00:41:00,78.879,78.904,78.879,78.904,11200000.0
2008-05-12 00:42:00,78.915,78.915,78.895,78.913,11200000.0
2008-05-12 00:43:00,78.903,78.919,78.903,78.919,12800000.0
2008-05-12 00:44:00,78.928,78.949,78.928,78.949,17600000.0
2008-05-12 00:45:00,78.944,78.944,78.908,78.909,16000000.0
2008-05-12 00:46:00,78.888,78.888,78.87,78.873,16000000.0
2008-05-12 00:47:00,78.863,78.863,78.849,78.861,11200000.0
2008-05-12 00:48:00,78.855,78.855,78.818,78.818,11200000.0
2008-05-12 00:49:00,78.801,78.801,78.772,78.793,15400000.0
2008-05-12 00:50:00,78.793,78.798,78.788,78.789,11200000.0
2008-05-12 00:51:00,78.801,78.807,78.795,78.806,11600000.0
2008-05-12 00:52:00,78.797,78.797,78.781,78.781,14400000.0
2008-05-12 00:53:00,78.789,78.793,78.785,78.787,16400000.0
2008-05-12 00:54:00,78.791,78.791,78.78,78.78,16000000.0
2008-05-12 00:55:00,78.782,78.782,78.765,78.767,11200000.0
2008-05-12 00:56:00,78.776,78.821,78.776,78.811,13200000.0
2008-05-12 00:57:00,78.804,78.804,78.764,78.764,18400000.0
2008-05-12 00:58:00,78.771,78.783,78.768,78.78,11200000.0
2008-05-12 00:59:00,78.785,78.79,78.781,78.79,12800000.0
2008-05-12 01:00:00,78.8,78.8,78.79,78.795,11200000.0
2008-05-12 01:01:00,78.799,78.817,78.791,78.812,18000000.0
2008-05-12 01:02:00,78.829,78.829,78.822,78.826,11200000.0
2008-05-12 01:03:00,78.815,78.815,78.787,78.787,11200000.0
2008-05-12 01:04:00,78.792,78.806,78.792,78.806,11200000.0
2008-05-12 01:05:00,78.793,78.835,78.793,78.835,12800000.0
2008-05-12 01:06:00,78.833,78.843,78.831,78.833,11200000.0
2008-05-12 01:07:00,78.829,78.836,78.829,78.829,11200000.0
2008-05-12 01:08:00,78.827,78.829,78.811,78.82,11200000.0
2008-05-12 01:09:00,78.795,78.795,78.762,78.776,12800000.0
2008-05-12 01:10:00,78.779,78.784,78.776,78.783,17000000.0
2008-05-12 01:11:00,78.672,78.773,78.672,78.773,11600000.0
2008-05-12 01:12:00,78.783,78.797,78.783,78.797,12800000.0
2008-05-12 01:13:00,78.8,78.801,78.792,78.796,11200000.0
2008-05-12 01:14:00,78.805,78.814,78.805,78.814,11200000.0
2008-05-12 01:15:00,78.812,78.816,78.76,78.76,11600000.0
2008-05-12 01:16:00,78.748,78.748,78.73,78.739,11200000.0
2008-05-12 01:17:00,78.745,78.745,78.729,78.74,10600000.0
2008-05-12 01:18:00,78.735,78.751,78.735,78.751,11200000.0
2008-05-12 01:19:00,78.753,78.753,78.732,78.732,16800000.0
2008-05-12 01:20:00,78.73,78.739,78.73,78.738,16000000.0
2008-05-12 01:21:00,78.739,78.746,78.731,78.74,17600000.0
2008-05-12 01:22:00,78.734,78.742,78.734,78.737,12800000.0
2008-05-12 01:23:00,78.732,78.734,78.705,78.705,12800000.0
2008-05-12 01:24:00,78.696,78.707,78.688,78.707,12800000.0
2008-05-12 01:25:00,78.715,78.718,78.706,78.706,14400000.0
2008-05-12 01:26:00,78.717,78.717,78.706,78.716,10600000.0
2008-05-12 01:27:00,78.71,78.716,78.705,78.716,11200000.0
2008-05-12 01:28:00,78.731,78.738,78.722,78.728,17600000.0
2008-05-12 01:29:00,78.73,78.734,78.726,78.73,12800000.0
2008-05-12 01:30:00,78.728,78.731,78.715,78.721,11200000.0
2008-05-12 01:31:00,78.706,78.706,78.668,78.67,12800000.0
2008-05-12 01:32:00,78.619,78.644,78.616,78.644,11200000.0
2008-05-12 01:33:00,78.645,78.663,78.645,78.656,12800000.0
2008-05-12 01:34:00,78.639,78.668,78.639,78.668,17600000.0
2008-05-12 01:35:00,78.668,78.668,78.651,78.653,11200000.0
2008-05-12 01:36:00,78.669,78.694,78.669,78.694,12800000.0
2008-05-12 01:37:00,78.683,78.692,78.675,78.685,14400000.0
2008-05-12 01:38:00,78.694,78.698,78.684,78.684,17600000.0
2008-05-12 01:39:00,78.691,78.703,78.599,78.703,12800000.0
2008-05-12 01:40:00,78.712,78.712,78.702,78.711,12800000.0
2008-05-12 01:41:00,78.721,78.725,78.713,78.713,12800000.0
2008-05-12 01:42:00,78.723,78.727,78.72,78.72,11200000.0
2008-05-12 01:43:00,78.7,78.706,78.689,78.695,11200000.0
2008-05-12 01:44:00,78.712,78.721,78.706,78.71,11200000.0
2008-05-12 01:45:00,78.696,78.696,78.669,78.669,11200000.0
2008-05-12 01:46:00,78.66,78.66,78.647,78.651,11200000.0
2008-05-12 01:47:00,78.659,78.67,78.651,78.662,17600000.0
2008-05-12 01:48:00,78.664,78.664,78.631,78.631,12800000.0
2008-05-12 01:49:00,78.621,78.627,78.616,78.619,16000000.0
2008-05-12 01:50:00,78.614,78.614,78.595,78.596,16000000.0
2008-05-12 01:51:00,78.577,78.58,78.553,78.58,17600000.0
2008-05-12 01:52:00,78.575,78.585,78.545,78.545,12800000.0
2008-05-12 01:53:00,78.539,78.539,78.516,78.516,14400000.0
2008-05-12 01:54:00,78.518,78.537,78.518,78.535,12800000.0
2008-05-12 01:55:00,78.543,78.545,78.537,78.537,11200000.0
2008-05-12 01:56:00,78.533,78.533,78.51,78.512,16000000.0
2008-05-12 01:57:00,78.515,78.519,78.506,78.506,11200000.0
2008-05-12 01:58:00,78.518,78.519,78.498,78.519,17600000.0
2008-05-12 01:59:00,78.515,78.538,78.515,78.538,12800000.0
2008-05-12 02:00:00,78.545,78.549,78.533,78.533,12800000.0
2008-05-12 02:01:00,78.528,78.535,78.516,78.535,17000000.0
2008-05-12 02:02:00,78.528,78.562,78.528,78.562,11200000.0
2008-05-12 02:03:00,78.586,78.623,78.583,78.623,16000000.0
2008-05-12 02:04:00,78.627,78.636,78.627,78.63,11600000.0
2008-05-12 02:05:00,78.633,78.633,78.624,78.628,12800000.0
2008-05-12 02:06:00,78.652,78.654,78.645,78.648,14400000.0
2008-05-12 02:07:00,78.64,78.64,78.614,78.617,12800000.0
2008-05-12 02:08:00,78.625,78.634,78.615,78.627,17600000.0
2008-05-12 02:09:00,78.627,78.627,78.613,78.625,16000000.0
2008-05-12 02:10:00,78.604,78.619,78.604,78.613,16000000.0
2008-05-12 02:11:00,78.625,78.638,78.616,78.638,12800000.0
2008-05-12 02:12:00,78.655,78.69,78.655,78.69,17600000.0
2008-05-12 02:13:00,78.693,78.713,78.693,78.713,11200000.0
2008-05-12 02:14:00,78.72,78.746,78.72,78.746,11200000.0
2008-05-12 02:15:00,78.745,78.745,78.684,78.684,11200000.0
2008-05-12 02:16:00,78.683,78.698,78.683,78.695,11200000.0
2008-05-12 02:17:00,78.69,78.69,78.667,78.674,11200000.0
2008-05-12 02:18:00,78.661,78.685,78.661,78.685,12200000.0
2008-05-12 02:19:00,78.694,78.731,78.694,78.731,12800000.0
2008-05-12 02:20:00,78.754,78.762,78.673,78.762,12800000.0
2008-05-12 02:21:00,78.764,78.766,78.746,78.748,17600000.0
2008-05-12 02:22:00,78.735,78.741,78.724,78.741,13800000.0
2008-05-12 02:23:00,78.746,78.754,78.745,78.751,12200000.0
2008-05-12 02:24:00,78.752,78.754,78.729,78.729,11200000.0
2008-05-12 02:25:00,78.728,78.737,78.725,78.726,17600000.0
2008-05-12 02:26:00,78.744,78.75,78.74,78.743,12800000.0
2008-05-12 02:27:00,78.747,78.747,78.744,78.746,11200000.0
2008-05-12 02:28:00,78.745,78.745,78.737,78.742,12800000.0
2008-05-12 02:29:00,78.739,78.752,78.736,78.752,11200000.0
2008-05-12 02:30:00,78.767,78.78,78.762,78.772,12800000.0
2008-05-12 02:31:00,78.773,78.773,78.746,78.752,17000000.0
2008-05-12 02:32:00,78.75,78.75,78.737,78.737,11200000.0
2008-05-12 02:33:00,78.741,78.742,78.729,78.735,11200000.0
2008-05-12 02:34:00,78.722,78.733,78.722,78.731,14400000.0
2008-05-12 02:35:00,78.743,78.748,78.743,78.745,12800000.0
2008-05-12 02:36:00,78.731,78.745,78.731,78.745,12200000.0
2008-05-12 02:37:00,78.754,78.765,78.753,78.757,12800000.0
2008-05-12 02:38:00,78.769,78.783,78.769,78.778,17600000.0
2008-05-12 02:39:00,78.794,78.814,78.794,78.81,16000000.0
2008-05-12 02:40:00,78.808,78.811,78.797,78.809,16000000.0
2008-05-12 02:41:00,78.812,78.816,78.806,78.816,10600000.0
2008-05-12 02:42:00,78.829,78.836,78.826,78.826,11200000.0
2008-05-12 02:43:00,78.825,78.837,78.825,78.833,11200000.0
2008-05-12 02:44:00,78.832,78.838,78.83,78.831,11200000.0
2008-05-12 02:45:00,78.824,78.824,78.807,78.809,11200000.0
2008-05-12 02:46:00,78.792,78.818,78.792,78.818,11200000.0
2008-05-12 02:47:00,78.782,78.791,78.781,78.786,12800000.0
2008-05-12 02:48:00,78.809,78.859,78.746,78.746,11200000.0
2008-05-12 02:49:00,78.816,78.823,78.813,78.823,17600000.0
2008-05-12 02:50:00,78.822,78.829,78.806,78.829,12800000.0
2008-05-12 02:51:00,78.835,78.848,78.831,78.831,11200000.0
2008-05-12 02:52:00,78.805,78.83,78.805,78.83,11200000.0
2008-05-12 02:53:00,78.826,78.836,78.824,78.824,11200000.0
2008-05-12 02:54:00,78.835,78.838,78.823,78.823,12800000.0
2008-05-12 02:55:00,78.839,78.858,78.839,78.852,11200000.0
2008-05-12 02:56:00,78.842,78.86,78.842,78.851,11200000.0
2008-05-12 02:57:00,78.847,78.847,78.831,78.838,11200000.0
2008-05-12 02:58:00,78.83,78.83,78.811,78.819,17600000.0
2008-05-12 03:00:00,78.826,78.853,78.826,78.837,12800000.0
2008-05-12 03:01:00,78.839,78.859,78.839,78.859,11200000.0
2008-05-12 03:02:00,78.9,78.922,78.9,78.921,17600000.0
2008-05-12 03:03:00,78.928,78.932,78.92,78.92,14400000.0
2008-05-12 03:04:00,78.941,78.966,78.936,78.966,11200000.0
2008-05-12 03:05:00,78.94,78.94,78.92,78.927,16400000.0
2008-05-12 03:06:00,78.924,78.934,78.91,78.91,16000000.0
2008-05-12 03:07:00,78.897,78.911,78.897,78.906,14400000.0
2008-05-12 03:08:00,78.926,78.934,78.924,78.934,11200000.0
2008-05-12 03:09:00,78.936,78.97,78.936,78.97,11200000.0
2008-05-12 03:10:00,78.977,78.977,78.946,78.952,16000000.0
2008-05-12 03:11:00,78.968,78.975,78.963,78.963,11200000.0
2008-05-12 03:12:00,78.949,78.949,78.932,78.932,11200000.0
2008-05-12 03:13:00,78.933,78.965,78.933,78.965,16000000.0
2008-05-12 03:14:00,78.963,78.963,78.939,78.94,16000000.0
2008-05-12 03:15:00,78.951,78.964,78.951,78.96,17600000.0
2008-05-12 03:16:00,78.957,78.957,78.915,78.915,12800000.0
2008-05-12 03:17:00,78.921,78.925,78.908,78.925,11200000.0
2008-05-12 03:18:00,78.91,78.919,78.907,78.907,11200000.0
2008-05-12 03:19:00,78.926,78.936,78.917,78.92,12800000.0
2008-05-12 03:20:00,78.924,78.926,78.918,78.926,11200000.0
2008-05-12 03:21:00,78.927,78.927,78.91,78.913,14400000.0
2008-05-12 03:22:00,78.925,78.936,78.925,78.93,11200000.0
2008-05-12 03:23:00,78.918,78.918,78.908,78.911,12800000.0
2008-05-12 03:24:00,78.91,78.915,78.907,78.915,11200000.0
2008-05-12 03:25:00,78.916,78.92,78.91,78.917,17600000.0
2008-05-12 03:26:00,78.911,78.911,78.887,78.906,11200000.0
2008-05-12 03:27:00,78.904,78.908,78.9,78.9,14800000.0
2008-05-12 03:28:00,78.893,78.895,78.889,78.895,14400000.0
2008-05-12 03:29:00,78.891,78.902,78.891,78.892,12800000.0
2008-05-12 03:30:00,78.879,78.894,78.863,78.894,14400000.0
2008-05-12 03:31:00,78.883,78.904,78.883,78.903,12200000.0
2008-05-12 03:32:00,78.893,78.908,78.893,78.896,12800000.0
2008-05-12 03:33:00,78.853,78.853,78.823,78.823,11200000.0
2008-05-12 03:34:00,78.819,78.819,78.773,78.788,11200000.0
2008-05-12 03:35:00,78.786,78.792,78.779,78.779,17600000.0
2008-05-12 03:36:00,78.794,78.817,78.794,78.808,12800000.0
2008-05-12 03:37:00,78.811,78.824,78.805,78.805,17600000.0
2008-05-12 03:38:00,78.816,78.825,78.814,78.82,11200000.0
2008-05-12 03:39:00,78.815,78.82,78.752,78.808,14400000.0
2008-05-12 03:40:00,78.817,78.817,78.803,78.803,11200000.0
2008-05-12 03:41:00,78.824,78.833,78.824,78.833,11200000.0
2008-05-12 03:42:00,78.808,78.826,78.802,78.826,12800000.0
2008-05-12 03:43:00,78.84,78.84,78.822,78.836,11200000.0
2008-05-12 03:44:00,78.832,78.833,78.827,78.827,11200000.0
2008-05-12 03:45:00,78.819,78.819,78.766,78.766,11200000.0
2008-05-12 03:46:00,78.755,78.76,78.747,78.759,17600000.0
2008-05-12 03:47:00,78.766,78.801,78.766,78.801,11200000.0
2008-05-12 03:48:00,78.805,78.816,78.805,78.812,11200000.0
2008-05-12 03:49:00,78.8,78.827,78.8,78.827,12800000.0
2008-05-12 03:50:00,78.829,78.852,78.826,78.852,12800000.0
2008-05-12 03:51:00,78.858,78.859,78.843,78.844,12800000.0
2008-05-12 03:52:00,78.825,78.826,78.81,78.826,12800000.0
2008-05-12 03:53:00,78.825,78.833,78.816,78.823,10600000.0
2008-05-12 03:54:00,78.806,78.812,78.793,78.809,12800000.0
2008-05-12 03:55:00,78.822,78.831,78.813,78.824,14400000.0
2008-05-12 03:56:00,78.823,78.825,78.807,78.825,11200000.0
2008-05-12 03:57:00,78.819,78.829,78.819,78.819,12800000.0
2008-05-12 03:58:00,78.821,78.835,78.819,78.835,11200000.0
2008-05-12 03:59:00,78.795,78.795,78.754,78.788,12800000.0
2008-05-12 04:00:00,78.79,78.798,78.766,78.766,13800000.0
2008-05-12 04:01:00,78.762,78.814,78.762,78.814,11200000.0
2008-05-12 04:02:00,78.842,78.852,78.839,78.852,12800000.0
2008-05-12 04:03:00,78.851,78.865,78.851,78.854,12800000.0
2008-05-12 04:04:00,78.885,78.902,78.885,78.901,12800000.0
2008-05-12 04:05:00,78.896,78.902,78.896,78.897,10600000.0
2008-05-12 04:06:00,78.896,78.907,78.885,78.907,14400000.0
2008-05-12 04:07:00,78.913,78.927,78.899,78.899,14400000.0
2008-05-12 04:08:00,78.914,78.914,78.798,78.798,11200000.0
2008-05-12 04:09:00,78.885,78.885,78.869,78.869,11200000.0
2008-05-12 04:10:00,78.878,78.893,78.878,78.892,17600000.0
2008-05-12 04:11:00,78.889,78.899,78.882,78.899,12800000.0
2008-05-12 04:12:00,78.906,78.927,78.906,78.927,12800000.0
2008-05-12 04:13:00,78.921,78.926,78.908,78.908,11200000.0
2008-05-12 04:14:00,78.915,78.932,78.915,78.923,16000000.0
2008-05-12 04:15:00,78.907,78.92,78.9,78.92,12800000.0
2008-05-12 04:16:00,78.919,78.919,78.914,78.916,11200000.0
2008-05-12 04:17:00,78.95,78.964,78.95,78.961,14400000.0
2008-05-12 04:18:00,78.956,78.96,78.945,78.952,12800000.0
2008-05-12 04:19:00,78.949,78.951,78.925,78.943,12800000.0
2008-05-12 04:20:00,78.919,78.94,78.844,78.94,11200000.0
2008-05-12 04:21:00,78.947,78.949,78.943,78.943,11200000.0
2008-05-12 04:22:00,78.933,78.938,78.916,78.923,16000000.0
2008-05-12 04:23:00,78.926,78.926,78.918,78.918,12800000.0
2008-05-12 04:24:00,78.926,78.933,78.926,78.933,3200000.0
2008-05-12 04:25:00,78.942,78.942,78.93,78.937,15200000.0
2008-05-12 04:26:00,78.933,78.946,78.933,78.946,4800000.0
2008-05-12 04:27:00,78.948,78.952,78.939,78.946,17600000.0
2008-05-12 04:28:00,78.942,78.942,78.924,78.928,11600000.0
2008-05-12 04:29:00,78.931,78.933,78.925,78.927,12800000.0
2008-05-12 04:30:00,78.918,78.932,78.918,78.925,11200000.0
2008-05-12 04:31:00,78.929,78.929,78.914,78.917,12800000.0
2008-05-12 04:32:00,78.914,78.918,78.903,78.916,16000000.0
2008-05-12 04:33:00,78.92,78.936,78.92,78.93,16000000.0
2008-05-12 04:34:00,78.95,78.963,78.87,78.925,11200000.0
2008-05-12 04:35:00,78.908,78.908,78.899,78.901,12800000.0
2008-05-12 04:36:00,78.905,78.905,78.899,78.899,4800000.0
2008-05-12 04:37:00,78.902,78.908,78.9,78.905,12800000.0
2008-05-12 04:38:00,78.895,78.913,78.895,78.91,12800000.0
2008-05-12 04:39:00,78.918,78.932,78.912,78.928,13200000.0
2008-05-12 04:40:00,78.902,78.908,78.892,78.903,12200000.0
2008-05-12 04:41:00,78.9,78.9,78.879,78.879,11200000.0
2008-05-12 04:42:00,78.883,78.883,78.867,78.87,18000000.0
2008-05-12 04:43:00,78.874,78.874,78.866,78.874,12800000.0
2008-05-12 04:44:00,78.864,78.874,78.844,78.844,12800000.0
2008-05-12 04:45:00,78.853,78.865,78.853,78.86,17600000.0
2008-05-12 04:46:00,78.858,78.877,78.858,78.877,14400000.0
2008-05-12 04:47:00,78.873,78.896,78.87,78.888,14400000.0
2008-05-12 04:48:00,78.896,78.898,78.88,78.88,17600000.0
2008-05-12 04:49:00,78.872,78.898,78.872,78.898,11200000.0
2008-05-12 04:50:00,78.932,78.957,78.932,78.957,10600000.0
2008-05-12 04:51:00,78.965,78.967,78.961,78.963,11200000.0
2008-05-12 04:52:00,78.956,78.956,78.927,78.927,12800000.0
2008-05-12 04:53:00,78.925,78.945,78.925,78.94,17600000.0
2008-05-12 04:54:00,78.928,78.928,78.896,78.905,11200000.0
2008-05-12 04:55:00,78.911,78.924,78.911,78.924,11200000.0
2008-05-12 04:56:00,78.919,78.933,78.913,78.932,12800000.0
2008-05-12 04:57:00,78.955,78.972,78.955,78.971,12800000.0
2008-05-12 04:58:00,78.972,78.987,78.972,78.987,12800000.0
2008-05-12 04:59:00,78.976,78.982,78.976,78.976,12200000.0
2008-05-12 05:00:00,78.976,78.976,78.952,78.967,11200000.0
2008-05-12 05:01:00,78.974,78.984,78.974,78.983,14400000.0
2008-05-12 05:02:00,78.982,78.982,78.953,78.953,11200000.0
2008-05-12 05:03:00,78.966,78.976,78.962,78.962,12800000.0
2008-05-12 05:04:00,78.963,78.981,78.963,78.981,12800000.0
2008-05-12 05:05:00,78.982,78.982,78.97,78.973,11200000.0
2008-05-12 05:06:00,78.984,79.003,78.984,79.002,11200000.0
2008-05-12 05:07:00,79.02,79.03,79.006,79.024,14400000.0
2008-05-12 05:08:00,79.032,79.037,79.03,79.03,12800000.0
2008-05-12 05:09:00,79.03,79.035,79.028,79.028,13800000.0
2008-05-12 05:10:00,79.031,79.038,79.026,79.032,11200000.0
2008-05-12 05:11:00,79.014,79.054,79.014,79.052,12800000.0
2008-05-12 05:12:00,79.086,79.11,79.086,79.087,12800000.0
2008-05-12 05:13:00,79.089,79.089,79.081,79.081,12200000.0
2008-05-12 05:14:00,79.09,79.09,79.085,79.089,14400000.0
2008-05-12 05:15:00,79.095,79.111,79.087,79.103,16000000.0
2008-05-12 05:16:00,79.106,79.113,79.102,79.102,11200000.0
2008-05-12 05:17:00,79.11,79.113,79.099,79.099,11200000.0
2008-05-12 05:18:00,79.102,79.109,79.088,79.088,12800000.0
2008-05-12 05:19:00,79.072,79.078,79.064,79.064,16000000.0
2008-05-12 05:20:00,79.041,79.041,79.027,79.029,11200000.0
2008-05-12 05:21:00,79.013,79.013,78.995,79.002,17600000.0
2008-05-12 05:22:00,78.996,79.007,78.991,78.998,11200000.0
2008-05-12 05:23:00,78.993,79.003,78.993,78.995,12800000.0
2008-05-12 05:24:00,79.002,79.002,78.988,78.991,12800000.0
2008-05-12 05:25:00,78.984,78.984,78.976,78.984,12800000.0
2008-05-12 05:26:00,78.98,78.987,78.973,78.987,12800000.0
2008-05-12 05:27:00,78.979,78.994,78.979,78.99,12800000.0
2008-05-12 05:28:00,78.996,78.996,78.993,78.993,4800000.0
2008-05-12 05:29:00,78.986,78.996,78.986,78.996,12800000.0
2008-05-12 05:30:00,79.007,79.007,78.996,78.996,6400000.0
2008-05-12 05:31:00,78.996,79.026,78.996,79.026,17600000.0
2008-05-12 05:32:00,79.034,79.046,79.034,79.036,16000000.0
2008-05-12 05:33:00,79.053,79.068,79.053,79.068,11200000.0
2008-05-12 05:34:00,79.078,79.087,79.072,79.087,9600000.0
2008-05-12 05:35:00,79.084,79.095,79.084,79.086,12800000.0
2008-05-12 05:36:00,79.091,79.093,79.08,79.083,12800000.0
2008-05-12 05:37:00,79.066,79.066,79.043,79.043,11200000.0
2008-05-12 05:38:00,79.022,79.048,79.016,79.044,12800000.0
2008-05-12 05:39:00,79.042,79.044,79.029,79.029,11200000.0
2008-05-12 05:40:00,79.004,79.004,78.996,78.996,14400000.0
2008-05-12 05:41:00,79.002,79.018,79.002,79.013,12800000.0
2008-05-12 05:42:00,79.008,79.016,79.005,79.008,11200000.0
2008-05-12 05:43:00,78.996,78.996,78.965,78.974,12800000.0
2008-05-12 05:44:00,78.995,78.996,78.958,78.978,16000000.0
2008-05-12 05:45:00,78.968,78.975,78.968,78.975,16000000.0
2008-05-12 05:46:00,78.955,78.986,78.955,78.98,8000000.0
2008-05-12 05:47:00,78.984,78.992,78.973,78.988,11200000.0
2008-05-12 05:48:00,78.983,78.983,78.972,78.98,14400000.0
2008-05-12 05:49:00,78.971,78.982,78.971,78.981,17600000.0
2008-05-12 05:50:00,78.99,78.997,78.988,78.988,11200000.0
2008-05-12 05:51:00,79.009,79.015,79.0,79.015,11200000.0
2008-05-12 05:52:00,79.015,79.015,79.001,79.006,12800000.0
2008-05-12 05:53:00,78.997,79.008,78.996,79.002,17600000.0
2008-05-12 05:54:00,79.009,79.009,78.994,78.995,12800000.0
2008-05-12 05:55:00,78.945,79.009,78.945,78.987,11200000.0
2008-05-12 05:56:00,78.99,78.99,78.969,78.977,11200000.0
2008-05-12 05:57:00,78.981,78.984,78.977,78.977,12800000.0
2008-05-12 05:58:00,78.971,78.984,78.971,78.982,4800000.0
2008-05-12 05:59:00,78.992,79.003,78.989,78.991,13200000.0
2008-05-12 06:00:00,78.965,79.008,78.965,79.003,14400000.0
2008-05-12 06:01:00,79.023,79.035,79.021,79.023,16000000.0
2008-05-12 06:02:00,79.019,79.022,79.011,79.011,6400000.0
2008-05-12 06:03:00,79.031,79.032,79.024,79.032,12800000.0
2008-05-12 06:04:00,79.012,79.012,79.002,79.008,8000000.0
2008-05-12 06:05:00,79.01,79.02,78.998,78.999,14400000.0
2008-05-12 06:06:00,78.985,78.988,78.967,78.973,17600000.0
2008-05-12 06:07:00,78.979,79.001,78.979,79.0,11200000.0
2008-05-12 06:08:00,78.999,79.015,78.916,79.0,12800000.0
2008-05-12 06:09:00,79.005,79.014,79.005,79.014,11200000.0
2008-05-12 06:10:00,79.001,79.015,79.001,79.014,14400000.0
2008-05-12 06:11:00,79.022,79.042,79.022,79.042,17600000.0
2008-05-12 06:12:00,79.044,79.05,79.044,79.05,10600000.0
2008-05-12 06:13:00,79.027,79.027,78.997,79.01,12800000.0
2008-05-12 06:14:00,79.005,79.028,79.005,79.02,14400000.0
2008-05-12 06:15:00,79.007,79.012,78.959,78.959,17600000.0
2008-05-12 06:16:00,78.977,78.977,78.965,78.965,17600000.0
2008-05-12 06:17:00,78.968,78.974,78.966,78.974,9600000.0
2008-05-12 06:18:00,78.965,78.966,78.96,78.962,14400000.0
2008-05-12 06:19:00,78.96,78.96,78.954,78.959,16000000.0
2008-05-12 06:20:00,78.969,78.971,78.958,78.962,16000000.0
2008-05-12 06:21:00,78.964,78.964,78.943,78.943,12200000.0
2008-05-12 06:22:00,78.938,78.964,78.938,78.964,12800000.0
2008-05-12 06:23:00,78.973,78.973,78.96,78.961,17600000.0
2008-05-12 06:24:00,78.959,78.959,78.947,78.947,11200000.0
2008-05-12 06:25:00,78.946,78.955,78.944,78.952,11200000.0
2008-05-12 06:26:00,78.958,78.97,78.958,78.968,10600000.0
2008-05-12 06:27:00,78.97,78.971,78.963,78.968,11200000.0
2008-05-12 06:28:00,78.943,78.97,78.935,78.97,11200000.0
2008-05-12 06:29:00,78.964,78.972,78.961,78.972,13200000.0
2008-05-12 06:30:00,78.969,78.978,78.96,78.96,12800000.0
2008-05-12 06:31:00,78.978,78.989,78.978,78.978,12800000.0
2008-05-12 06:32:00,78.988,79.001,78.988,78.996,11200000.0
2008-05-12 06:33:00,78.993,78.993,78.976,78.981,17600000.0
2008-05-12 06:34:00,78.984,78.997,78.984,78.996,11200000.0
2008-05-12 06:35:00,79.004,79.021,79.004,79.018,13200000.0
2008-05-12 06:36:00,79.03,79.037,79.024,79.024,14400000.0
2008-05-12 06:37:00,79.027,79.034,79.017,79.017,12800000.0
2008-05-12 06:38:00,79.019,79.021,79.012,79.012,12800000.0
2008-05-12 06:39:00,79.006,79.007,78.998,78.998,12800000.0
2008-05-12 06:40:00,79.008,79.032,79.008,79.032,12800000.0
2008-05-12 06:41:00,79.036,79.038,79.028,79.037,12800000.0
2008-05-12 06:42:00,79.028,79.043,79.023,79.023,12800000.0
2008-05-12 06:43:00,79.035,79.039,79.027,79.039,12800000.0
2008-05-12 06:44:00,79.043,79.053,79.035,79.05,17600000.0
2008-05-12 06:45:00,79.053,79.053,79.039,79.046,17600000.0
2008-05-12 06:46:00,79.046,79.046,79.039,79.039,4800000.0
2008-05-12 06:47:00,79.044,79.044,79.038,79.041,12800000.0
2008-05-12 06:48:00,79.032,79.036,79.021,79.029,12800000.0
2008-05-12 06:49:00,79.018,79.027,79.003,79.02,12800000.0
2008-05-12 06:50:00,79.02,79.034,79.02,79.032,12800000.0
2008-05-12 06:51:00,79.02,79.034,79.02,79.022,12800000.0
2008-05-12 06:52:00,79.005,79.012,79.001,79.012,12800000.0
2008-05-12 06:53:00,79.01,79.015,79.005,79.013,17600000.0
2008-05-12 06:54:00,79.007,79.016,79.005,79.014,14400000.0
2008-05-12 06:55:00,79.01,79.016,78.999,79.011,11200000.0
2008-05-12 06:56:00,79.009,79.025,79.008,79.025,12800000.0
2008-05-12 06:57:00,79.033,79.033,79.004,79.019,11200000.0
2008-05-12 06:58:00,79.018,79.03,79.018,79.03,4800000.0
2008-05-12 06:59:00,79.04,79.058,79.038,79.058,12800000.0
2008-05-12 07:00:00,79.059,79.059,79.051,79.051,6400000.0
2008-05-12 07:01:00,79.031,79.038,79.029,79.034,17600000.0
2008-05-12 07:02:00,79.032,79.032,79.012,79.012,10600000.0
2008-05-12 07:03:00,79.029,79.03,79.014,79.014,12800000.0
2008-05-12 07:04:00,79.009,79.023,79.009,79.023,12800000.0
2008-05-12 07:05:00,79.023,79.023,79.003,79.014,11200000.0
2008-05-12 07:06:00,79.014,79.016,79.007,79.008,12800000.0
2008-05-12 07:07:00,79.01,79.01,79.002,79.005,11200000.0
2008-05-12 07:08:00,79.022,79.023,79.009,79.009,11200000.0
2008-05-12 07:09:00,79.006,79.007,79.0,79.004,12800000.0
2008-05-12 07:10:00,79.007,79.011,79.007,79.011,3200000.0
2008-05-12 07:11:00,79.005,79.005,78.998,79.004,12800000.0
2008-05-12 07:12:00,79.0,79.0,78.956,78.956,3200000.0
2008-05-12 07:13:00,79.026,79.027,79.018,79.018,12800000.0
2008-05-12 07:14:00,79.005,79.023,79.005,79.007,10600000.0
2008-05-12 07:15:00,78.982,78.985,78.976,78.977,11200000.0
2008-05-12 07:16:00,78.97,78.974,78.963,78.972,18000000.0
2008-05-12 07:17:00,78.977,78.988,78.974,78.988,13200000.0
2008-05-12 07:18:00,78.983,78.987,78.979,78.981,14800000.0
2008-05-12 07:19:00,78.974,78.978,78.97,78.976,12800000.0
2008-05-12 07:20:00,78.971,78.971,78.953,78.967,16000000.0
2008-05-12 07:21:00,78.996,78.998,78.983,78.983,12800000.0
2008-05-12 07:22:00,78.972,78.989,78.972,78.989,17600000.0
2008-05-12 07:23:00,78.991,78.991,78.984,78.985,11200000.0
2008-05-12 07:24:00,78.986,79.009,78.986,79.009,6400000.0
2008-05-12 07:25:00,79.008,79.009,78.99,79.009,16000000.0
2008-05-12 07:26:00,79.003,79.014,78.992,79.0,15400000.0
2008-05-12 07:27:00,78.997,79.004,78.993,78.993,16000000.0
2008-05-12 07:28:00,78.987,79.0,78.987,79.0,14800000.0
2008-05-12 07:29:00,79.0,79.005,78.995,78.996,14400000.0
2008-05-12 07:30:00,78.989,79.008,78.981,78.991,12200000.0
2008-05-12 07:31:00,78.999,79.003,78.993,78.993,17600000.0
2008-05-12 07:32:00,78.992,78.992,78.981,78.981,12800000.0
2008-05-12 07:33:00,78.992,78.998,78.988,78.988,11200000.0
2008-05-12 07:34:00,78.999,79.002,78.994,79.002,12800000.0
2008-05-12 07:35:00,79.0,79.009,78.998,79.009,16000000.0
2008-05-12 07:36:00,79.011,79.019,79.011,79.019,3200000.0
2008-05-12 07:37:00,79.027,79.027,79.019,79.019,11200000.0
2008-05-12 07:38:00,79.029,79.033,79.029,79.033,3200000.0
2008-05-12 07:39:00,79.04,79.041,79.034,79.034,11200000.0
2008-05-12 07:40:00,79.028,79.028,79.019,79.022,11200000.0
2008-05-12 07:41:00,79.003,79.012,79.001,79.007,12800000.0
2008-05-12 07:42:00,78.988,79.011,78.988,79.005,12800000.0
2008-05-12 07:43:00,79.002,79.009,78.997,79.005,13600000.0
2008-05-12 07:44:00,79.0,79.0,78.992,78.996,11200000.0
2008-05-12 07:45:00,79.002,79.025,79.002,79.025,11200000.0
2008-05-12 07:46:00,79.031,79.038,79.03,79.038,11200000.0
2008-05-12 07:47:00,79.037,79.045,79.035,79.04,14400000.0
2008-05-12 07:48:00,79.046,79.048,79.034,79.034,14400000.0
2008-05-12 07:49:00,79.011,79.017,78.986,78.986,17600000.0
2008-05-12 07:50:00,78.962,78.973,78.956,78.973,16000000.0
2008-05-12 07:51:00,78.983,79.008,78.978,78.98,12800000.0
2008-05-12 07:52:00,78.97,78.97,78.947,78.958,8000000.0
2008-05-12 07:53:00,78.978,78.983,78.976,78.981,12800000.0
2008-05-12 07:54:00,78.983,78.986,78.979,78.981,12800000.0
2008-05-12 07:55:00,78.978,78.989,78.964,78.988,12800000.0
2008-05-12 07:56:00,78.977,78.977,78.952,78.952,16000000.0
2008-05-12 07:57:00,78.952,78.97,78.952,78.966,10600000.0
2008-05-12 07:58:00,78.968,78.968,78.953,78.953,11200000.0
2008-05-12 07:59:00,78.93,78.937,78.93,78.932,12800000.0
2008-05-12 08:00:00,78.932,78.936,78.914,78.92,14400000.0
2008-05-12 08:01:00,78.931,78.944,78.918,78.944,14400000.0
2008-05-12 08:02:00,78.942,78.942,78.938,78.938,4800000.0
2008-05-12 08:03:00,78.931,78.949,78.931,78.949,11200000.0
2008-05-12 08:04:00,78.941,78.944,78.936,78.936,9600000.0
2008-05-12 08:05:00,78.923,78.937,78.917,78.937,14800000.0
2008-05-12 08:06:00,78.941,78.941,78.928,78.936,17600000.0
2008-05-12 08:07:00,78.942,78.982,78.939,78.982,11200000.0
2008-05-12 08:08:00,78.993,78.996,78.95,78.95,12200000.0
2008-05-12 08:09:00,78.914,78.933,78.914,78.933,12800000.0
2008-05-12 08:10:00,78.906,78.988,78.906,78.988,12800000.0
2008-05-12 08:11:00,79.002,79.002,78.981,78.991,11200000.0
2008-05-12 08:12:00,78.953,78.962,78.946,78.946,16000000.0
2008-05-12 08:13:00,78.953,78.971,78.953,78.962,11200000.0
2008-05-12 08:14:00,78.976,79.0,78.976,79.0,12800000.0
2008-05-12 08:15:00,79.012,79.021,79.003,79.005,16000000.0
2008-05-12 08:16:00,79.005,79.012,78.995,79.012,11200000.0
2008-05-12 08:17:00,79.014,79.014,79.003,79.005,12800000.0
2008-05-12 08:18:00,79.007,79.009,79.001,79.001,12800000.0
2008-05-12 08:19:00,78.99,78.995,78.969,78.974,14400000.0
2008-05-12 08:20:00,78.957,78.964,78.942,78.964,9600000.0
2008-05-12 08:21:00,78.958,78.961,78.935,78.935,17600000.0
2008-05-12 08:22:00,78.933,78.933,78.926,78.93,11200000.0
2008-05-12 08:23:00,78.943,78.943,78.93,78.941,11200000.0
2008-05-12 08:24:00,78.936,78.936,78.907,78.907,17600000.0
2008-05-12 08:25:00,78.951,78.982,78.951,78.954,12800000.0
2008-05-12 08:26:00,78.965,78.966,78.954,78.959,12800000.0
2008-05-12 08:27:00,78.948,78.967,78.948,78.964,12800000.0
2008-05-12 08:28:00,78.976,78.989,78.962,78.989,6400000.0
2008-05-12 08:29:00,78.983,78.983,78.957,78.977,14400000.0
2008-05-12 08:30:00,78.973,78.993,78.973,78.99,11200000.0
2008-05-12 08:31:00,78.971,78.989,78.969,78.969,12800000.0
2008-05-12 08:32:00,78.971,78.993,78.971,78.993,6400000.0
2008-05-12 08:33:00,78.998,79.029,78.998,79.024,11200000.0
2008-05-12 08:34:00,79.015,79.015,78.998,79.0,17600000.0
2008-05-12 08:35:00,78.977,78.99,78.971,78.986,17000000.0
2008-05-12 08:36:00,79.003,79.009,78.99,78.991,17600000.0
2008-05-12 08:37:00,79.007,79.021,79.003,79.003,11200000.0
2008-05-12 08:38:00,78.986,79.009,78.986,79.009,4800000.0
2008-05-12 08:39:00,78.994,79.039,78.994,79.016,16400000.0
2008-05-12 08:40:00,79.045,79.064,79.035,79.035,16000000.0
2008-05-12 08:41:00,79.043,79.091,79.043,79.091,17600000.0
2008-05-12 08:42:00,79.117,79.128,79.117,79.123,12200000.0
2008-05-12 08:43:00,79.087,79.087,79.013,79.032,12800000.0
2008-05-12 08:44:00,79.046,79.104,79.046,79.1,12800000.0
2008-05-12 08:45:00,79.079,79.097,79.079,79.088,16000000.0
2008-05-12 08:46:00,79.083,79.083,79.057,79.057,11200000.0
2008-05-12 08:47:00,79.047,79.055,79.037,79.054,11200000.0
2008-05-12 08:48:00,79.061,79.071,79.061,79.061,12800000.0
2008-05-12 08:49:00,79.077,79.077,79.057,79.069,17600000.0
2008-05-12 08:50:00,79.078,79.08,79.06,79.06,12800000.0
2008-05-12 08:51:00,79.06,79.072,79.056,79.072,17600000.0
2008-05-12 08:52:00,79.076,79.078,79.068,79.078,11200000.0
2008-05-12 08:53:00,79.071,79.071,79.059,79.066,16000000.0
2008-05-12 08:54:00,79.077,79.083,79.072,79.074,14400000.0
2008-05-12 08:55:00,79.071,79.071,79.048,79.048,16000000.0
2008-05-12 08:56:00,79.043,79.053,79.039,79.048,12800000.0
2008-05-12 08:57:00,79.038,79.075,79.038,79.075,11200000.0
2008-05-12 08:58:00,79.075,79.087,79.075,79.081,12800000.0
2008-05-12 08:59:00,79.094,79.106,79.094,79.104,13200000.0
2008-05-12 09:00:00,79.114,79.133,79.114,79.133,17600000.0
2008-05-12 09:01:00,79.167,79.202,79.167,79.173,11200000.0
2008-05-12 09:02:00,79.16,79.164,79.151,79.156,11200000.0
2008-05-12 09:03:00,79.157,79.161,79.134,79.149,16000000.0
2008-05-12 09:04:00,79.15,79.171,79.146,79.171,11200000.0
2008-05-12 09:05:00,79.2,79.209,79.191,79.191,11200000.0
2008-05-12 09:06:00,79.23,79.281,79.23,79.262,12800000.0
2008-05-12 09:07:00,79.252,79.261,79.25,79.252,13200000.0
2008-05-12 09:08:00,79.245,79.25,79.24,79.25,12800000.0
2008-05-12 09:09:00,79.25,79.251,79.233,79.25,17600000.0
2008-05-12 09:10:00,79.266,79.278,79.266,79.27,12800000.0
2008-05-12 09:11:00,79.275,79.285,79.272,79.285,12800000.0
2008-05-12 09:12:00,79.28,79.293,79.28,79.292,12800000.0
2008-05-12 09:13:00,79.298,79.314,79.298,79.313,11200000.0
2008-05-12 09:14:00,79.314,79.348,79.31,79.348,11200000.0
2008-05-12 09:15:00,79.359,79.36,79.342,79.344,11200000.0
2008-05-12 09:16:00,79.336,79.346,79.336,79.338,12800000.0
2008-05-12 09:17:00,79.341,79.36,79.334,79.36,11200000.0
2008-05-12 09:18:00,79.371,79.382,79.371,79.382,14400000.0
2008-05-12 09:19:00,79.385,79.385,79.37,79.37,12800000.0
2008-05-12 09:20:00,79.359,79.37,79.353,79.37,16000000.0
2008-05-12 09:21:00,79.38,79.39,79.379,79.39,11200000.0
2008-05-12 09:22:00,79.4,79.413,79.399,79.403,17600000.0
2008-05-12 09:23:00,79.407,79.418,79.407,79.411,12800000.0
2008-05-12 09:24:00,79.403,79.403,79.379,79.386,12800000.0
2008-05-12 09:25:00,79.393,79.393,79.379,79.38,12200000.0
2008-05-12 09:26:00,79.385,79.4,79.385,79.397,10600000.0
2008-05-12 09:27:00,79.4,79.406,79.39,79.39,11200000.0
2008-05-12 09:28:00,79.362,79.376,79.362,79.367,12800000.0
2008-05-12 09:29:00,79.354,79.383,79.354,79.383,11200000.0
2008-05-12 09:30:00,79.388,79.388,79.371,79.372,12200000.0
2008-05-12 09:31:00,79.366,79.366,79.35,79.35,12800000.0
2008-05-12 09:32:00,79.339,79.36,79.334,79.334,14800000.0
2008-05-12 09:33:00,79.344,79.348,79.339,79.347,12800000.0
2008-05-12 09:34:00,79.342,79.342,79.324,79.324,11200000.0
2008-05-12 09:35:00,79.311,79.318,79.294,79.294,12800000.0
2008-05-12 09:36:00,79.311,79.323,79.302,79.302,16000000.0
2008-05-12 09:37:00,79.32,79.33,79.253,79.329,15400000.0
2008-05-12 09:38:00,79.354,79.367,79.352,79.362,11200000.0
2008-05-12 09:39:00,79.372,79.373,79.338,79.341,12800000.0
2008-05-12 09:40:00,79.359,79.359,79.338,79.338,7400000.0
2008-05-12 09:41:00,79.349,79.349,79.336,79.336,10600000.0
2008-05-12 09:42:00,79.335,79.337,79.319,79.319,9600000.0
2008-05-12 09:43:00,79.306,79.306,79.253,79.253,13200000.0
2008-05-12 09:44:00,79.243,79.243,79.239,79.239,3200000.0
2008-05-12 09:45:00,79.238,79.241,79.232,79.237,12800000.0
2008-05-12 09:46:00,79.247,79.252,79.243,79.249,11200000.0
2008-05-12 09:47:00,79.249,79.249,79.225,79.225,12800000.0
2008-05-12 09:48:00,79.234,79.242,79.232,79.235,11200000.0
2008-05-12 09:49:00,79.245,79.245,79.221,79.221,12800000.0
2008-05-12 09:50:00,79.232,79.243,79.229,79.243,16000000.0
2008-05-12 09:51:00,79.247,79.272,79.247,79.272,16000000.0
2008-05-12 09:52:00,79.267,79.274,79.264,79.27,11200000.0
2008-05-12 09:53:00,79.271,79.271,79.257,79.259,12200000.0
2008-05-12 09:54:00,79.265,79.274,79.265,79.274,3200000.0
2008-05-12 09:55:00,79.269,79.269,79.205,79.205,11200000.0
2008-05-12 09:56:00,79.202,79.203,79.2,79.203,4800000.0
2008-05-12 09:57:00,79.205,79.227,79.205,79.227,17600000.0
2008-05-12 09:58:00,79.244,79.291,79.179,79.258,17600000.0
2008-05-12 09:59:00,79.238,79.238,79.21,79.219,17600000.0
2008-05-12 10:00:00,79.209,79.209,79.192,79.192,11600000.0
2008-05-12 10:01:00,79.19,79.201,79.19,79.195,12800000.0
2008-05-12 10:02:00,79.207,79.215,79.204,79.215,16000000.0
2008-05-12 10:03:00,79.22,79.244,79.22,79.229,11200000.0
2008-05-12 10:04:00,79.233,79.246,79.148,79.242,11200000.0
2008-05-12 10:05:00,79.248,79.248,79.225,79.237,14400000.0
2008-05-12 10:06:00,79.246,79.288,79.246,79.288,8000000.0
2008-05-12 10:07:00,79.311,79.375,79.311,79.375,12800000.0
2008-05-12 10:08:00,79.386,79.408,79.386,79.404,11200000.0
2008-05-12 10:09:00,79.414,79.466,79.412,79.466,12800000.0
2008-05-12 10:10:00,79.493,79.493,79.457,79.457,5800000.0
2008-05-12 10:11:00,79.451,79.459,79.448,79.452,11200000.0
2008-05-12 10:12:00,79.441,79.441,79.414,79.432,12800000.0
2008-05-12 10:13:00,79.429,79.43,79.413,79.414,12800000.0
2008-05-12 10:14:00,79.416,79.429,79.416,79.422,11200000.0
2008-05-12 10:15:00,79.432,79.487,79.432,79.487,12800000.0
2008-05-12 10:16:00,79.483,79.485,79.469,79.469,12800000.0
2008-05-12 10:17:00,79.481,79.481,79.468,79.468,11200000.0
2008-05-12 10:18:00,79.465,79.465,79.442,79.448,11200000.0
2008-05-12 10:19:00,79.439,79.439,79.432,79.432,11200000.0
2008-05-12 10:20:00,79.434,79.438,79.427,79.428,17600000.0
2008-05-12 10:21:00,79.42,79.442,79.42,79.432,16000000.0
2008-05-12 10:22:00,79.437,79.462,79.437,79.462,11200000.0
2008-05-12 10:23:00,79.464,79.464,79.435,79.444,11200000.0
2008-05-12 10:24:00,79.415,79.415,79.413,79.415,12800000.0
2008-05-12 10:25:00,79.413,79.428,79.408,79.428,11600000.0
2008-05-12 10:26:00,79.428,79.437,79.423,79.423,12800000.0
2008-05-12 10:27:00,79.416,79.435,79.416,79.435,11200000.0
2008-05-12 10:28:00,79.429,79.429,79.408,79.408,12800000.0
2008-05-12 10:29:00,79.412,79.412,79.395,79.395,11200000.0
2008-05-12 10:30:00,79.382,79.403,79.382,79.397,12800000.0
2008-05-12 10:31:00,79.416,79.421,79.408,79.413,12800000.0
2008-05-12 10:32:00,79.435,79.435,79.41,79.411,17600000.0
2008-05-12 10:33:00,79.418,79.43,79.405,79.405,11200000.0
2008-05-12 10:34:00,79.429,79.441,79.429,79.44,11200000.0
2008-05-12 10:35:00,79.452,79.452,79.442,79.442,11200000.0
2008-05-12 10:36:00,79.427,79.428,79.419,79.426,11200000.0
2008-05-12 10:37:00,79.428,79.447,79.345,79.437,11200000.0
2008-05-12 10:38:00,79.446,79.449,79.427,79.441,12800000.0
2008-05-12 10:39:00,79.445,79.468,79.445,79.468,11200000.0
2008-05-12 10:40:00,79.485,79.547,79.485,79.547,16000000.0
2008-05-12 10:41:00,79.568,79.604,79.568,79.604,12800000.0
2008-05-12 10:42:00,79.599,79.599,79.587,79.596,11200000.0
2008-05-12 10:43:00,79.604,79.618,79.604,79.618,11200000.0
2008-05-12 10:44:00,79.599,79.618,79.595,79.618,12800000.0
2008-05-12 10:45:00,79.617,79.621,79.599,79.612,12800000.0
2008-05-12 10:46:00,79.628,79.633,79.628,79.631,12800000.0
2008-05-12 10:47:00,79.653,79.687,79.653,79.663,12800000.0
2008-05-12 10:48:00,79.668,79.694,79.668,79.694,12800000.0
2008-05-12 10:49:00,79.697,79.722,79.697,79.722,10600000.0
2008-05-12 10:50:00,79.734,79.74,79.724,79.724,16000000.0
2008-05-12 10:51:00,79.739,79.75,79.739,79.742,17600000.0
2008-05-12 10:52:00,79.736,79.736,79.729,79.736,11200000.0
2008-05-12 10:53:00,79.716,79.716,79.692,79.692,11200000.0
2008-05-12 10:54:00,79.702,79.711,79.697,79.711,17600000.0
2008-05-12 10:55:00,79.705,79.71,79.699,79.707,11200000.0
2008-05-12 10:56:00,79.699,79.699,79.686,79.692,8000000.0
2008-05-12 10:57:00,79.695,79.695,79.682,79.691,16000000.0
2008-05-12 10:58:00,79.684,79.698,79.605,79.695,13200000.0
2008-05-12 10:59:00,79.688,79.688,79.673,79.673,11200000.0
2008-05-12 11:00:00,79.665,79.665,79.64,79.64,12800000.0
2008-05-12 11:01:00,79.628,79.628,79.621,79.626,12800000.0
2008-05-12 11:02:00,79.629,79.636,79.618,79.636,16000000.0
2008-05-12 11:03:00,79.642,79.657,79.64,79.657,12800000.0
2008-05-12 11:04:00,79.651,79.651,79.636,79.636,14400000.0
2008-05-12 11:05:00,79.645,79.654,79.637,79.649,17600000.0
2008-05-12 11:06:00,79.647,79.657,79.643,79.657,17600000.0
2008-05-12 11:07:00,79.631,79.632,79.613,79.632,17600000.0
2008-05-12 11:08:00,79.562,79.626,79.562,79.611,11200000.0
2008-05-12 11:09:00,79.62,79.631,79.617,79.631,17600000.0
2008-05-12 11:10:00,79.64,79.641,79.629,79.635,12800000.0
2008-05-12 11:11:00,79.631,79.631,79.613,79.613,11200000.0
2008-05-12 11:12:00,79.6,79.602,79.588,79.588,17600000.0
2008-05-12 11:13:00,79.595,79.595,79.562,79.584,14400000.0
2008-05-12 11:14:00,79.59,79.6,79.586,79.598,11200000.0
2008-05-12 11:15:00,79.588,79.594,79.567,79.571,11200000.0
2008-05-12 11:16:00,79.573,79.574,79.57,79.57,12800000.0
2008-05-12 11:17:00,79.564,79.587,79.561,79.587,11200000.0
2008-05-12 11:18:00,79.593,79.601,79.592,79.601,12800000.0
2008-05-12 11:19:00,79.601,79.601,79.587,79.588,17600000.0
2008-05-12 11:20:00,79.583,79.59,79.577,79.589,12800000.0
2008-05-12 11:21:00,79.596,79.61,79.596,79.604,14400000.0
2008-05-12 11:22:00,79.598,79.599,79.588,79.595,12800000.0
2008-05-12 11:23:00,79.593,79.593,79.579,79.586,11200000.0
2008-05-12 11:24:00,79.597,79.605,79.592,79.605,12800000.0
2008-05-12 11:25:00,79.6,79.613,79.583,79.609,17600000.0
2008-05-12 11:26:00,79.634,79.639,79.626,79.639,14400000.0
2008-05-12 11:27:00,79.657,79.679,79.648,79.679,11200000.0
2008-05-12 11:28:00,79.683,79.693,79.683,79.693,14400000.0
2008-05-12 11:29:00,79.705,79.705,79.699,79.699,13800000.0
2008-05-12 11:30:00,79.716,79.728,79.716,79.725,14400000.0
2008-05-12 11:31:00,79.729,79.738,79.717,79.726,11200000.0
2008-05-12 11:32:00,79.752,79.774,79.752,79.774,17600000.0
2008-05-12 11:33:00,79.783,79.783,79.767,79.767,12800000.0
2008-05-12 11:34:00,79.774,79.793,79.769,79.792,12800000.0
2008-05-12 11:35:00,79.815,79.818,79.812,79.818,11200000.0
2008-05-12 11:36:00,79.806,79.812,79.795,79.807,12800000.0
2008-05-12 11:37:00,79.802,79.802,79.771,79.771,11200000.0
2008-05-12 11:38:00,79.758,79.768,79.758,79.761,11200000.0
2008-05-12 11:39:00,79.775,79.777,79.756,79.756,11200000.0
2008-05-12 11:40:00,79.742,79.756,79.737,79.756,11600000.0
2008-05-12 11:41:00,79.751,79.76,79.743,79.757,16000000.0
2008-05-12 11:42:00,79.768,79.775,79.758,79.769,18000000.0
2008-05-12 11:43:00,79.77,79.77,79.747,79.758,11200000.0
2008-05-12 11:44:00,79.754,79.754,79.744,79.746,10600000.0
2008-05-12 11:45:00,79.745,79.752,79.745,79.747,14400000.0
2008-05-12 11:46:00,79.736,79.751,79.736,79.751,11200000.0
2008-05-12 11:47:00,79.749,79.766,79.749,79.765,17600000.0
2008-05-12 11:48:00,79.777,79.777,79.756,79.768,11600000.0
2008-05-12 11:49:00,79.759,79.766,79.757,79.757,12800000.0
2008-05-12 11:50:00,79.755,79.763,79.755,79.761,12800000.0
2008-05-12 11:51:00,79.747,79.754,79.745,79.75,11200000.0
2008-05-12 11:52:00,79.759,79.787,79.759,79.787,11200000.0
2008-05-12 11:53:00,79.799,79.811,79.788,79.801,16000000.0
2008-05-12 11:54:00,79.794,79.794,79.769,79.787,14400000.0
2008-05-12 11:55:00,79.811,79.822,79.756,79.818,11200000.0
2008-05-12 11:56:00,79.815,79.815,79.791,79.791,12200000.0
2008-05-12 11:57:00,79.804,79.804,79.794,79.797,17600000.0
2008-05-12 11:58:00,79.797,79.797,79.79,79.792,10600000.0
2008-05-12 11:59:00,79.795,79.795,79.777,79.784,11200000.0
2008-05-12 12:00:00,79.776,79.781,79.776,79.779,11200000.0
2008-05-12 12:01:00,79.777,79.779,79.768,79.768,10600000.0
2008-05-12 12:02:00,79.768,79.788,79.768,79.788,14400000.0
2008-05-12 12:03:00,79.787,79.791,79.78,79.789,11200000.0
2008-05-12 12:04:00,79.798,79.81,79.793,79.81,17600000.0
2008-05-12 12:05:00,79.809,79.834,79.809,79.834,18000000.0
2008-05-12 12:06:00,79.853,79.858,79.844,79.844,12800000.0
2008-05-12 12:07:00,79.838,79.857,79.829,79.857,11200000.0
2008-05-12 12:08:00,79.845,79.845,79.825,79.826,11200000.0
2008-05-12 12:09:00,79.813,79.813,79.777,79.784,14400000.0
2008-05-12 12:10:00,79.769,79.769,79.747,79.747,11200000.0
2008-05-12 12:11:00,79.758,79.766,79.756,79.756,12800000.0
2008-05-12 12:12:00,79.758,79.758,79.75,79.75,11200000.0
2008-05-12 12:13:00,79.753,79.756,79.746,79.751,11200000.0
2008-05-12 12:14:00,79.738,79.738,79.719,79.725,12800000.0
2008-05-12 12:15:00,79.725,79.725,79.693,79.693,12800000.0
2008-05-12 12:16:00,79.672,79.701,79.672,79.701,12800000.0
2008-05-12 12:17:00,79.722,79.727,79.65,79.712,17600000.0
2008-05-12 12:18:00,79.706,79.714,79.699,79.699,16400000.0
2008-05-12 12:19:00,79.693,79.693,79.674,79.693,12800000.0
2008-05-12 12:20:00,79.68,79.68,79.658,79.661,14400000.0
2008-05-12 12:21:00,79.669,79.673,79.656,79.665,16000000.0
2008-05-12 12:22:00,79.666,79.675,79.666,79.668,16000000.0
2008-05-12 12:23:00,79.665,79.665,79.653,79.658,14400000.0
2008-05-12 12:24:00,79.654,79.654,79.641,79.651,12800000.0
2008-05-12 12:25:00,79.647,79.654,79.647,79.65,11200000.0
2008-05-12 12:26:00,79.645,79.65,79.645,79.645,11200000.0
2008-05-12 12:27:00,79.651,79.651,79.644,79.651,11000000.0
2008-05-12 12:28:00,79.65,79.675,79.641,79.675,13200000.0
2008-05-12 12:29:00,79.662,79.664,79.649,79.654,17600000.0
2008-05-12 12:30:00,79.65,79.684,79.65,79.674,17600000.0
2008-05-12 12:31:00,79.675,79.686,79.669,79.677,13200000.0
2008-05-12 12:32:00,79.674,79.707,79.674,79.693,13200000.0
2008-05-12 12:33:00,79.691,79.696,79.674,79.696,14400000.0
2008-05-12 12:34:00,79.676,79.681,79.672,79.675,12800000.0
2008-05-12 12:35:00,79.668,79.674,79.667,79.671,11200000.0
2008-05-12 12:36:00,79.663,79.669,79.663,79.668,11200000.0
2008-05-12 12:37:00,79.658,79.662,79.635,79.639,11200000.0
2008-05-12 12:38:00,79.638,79.643,79.549,79.641,17000000.0
2008-05-12 12:39:00,79.649,79.673,79.649,79.673,16000000.0
2008-05-12 12:40:00,79.681,79.696,79.666,79.695,15400000.0
2008-05-12 12:41:00,79.692,79.705,79.692,79.693,12800000.0
2008-05-12 12:42:00,79.696,79.7,79.692,79.694,14400000.0
2008-05-12 12:43:00,79.696,79.701,79.69,79.701,13200000.0
2008-05-12 12:44:00,79.694,79.701,79.687,79.696,17600000.0
2008-05-12 12:45:00,79.693,79.695,79.681,79.695,16000000.0
2008-05-12 12:46:00,79.701,79.704,79.697,79.699,12800000.0
2008-05-12 12:47:00,79.7,79.719,79.7,79.701,12800000.0
2008-05-12 12:48:00,79.717,79.728,79.717,79.728,11200000.0
2008-05-12 12:49:00,79.736,79.74,79.726,79.74,16000000.0
2008-05-12 12:50:00,79.744,79.744,79.728,79.728,14400000.0
2008-05-12 12:51:00,79.721,79.728,79.717,79.717,10600000.0
2008-05-12 12:52:00,79.731,79.744,79.731,79.739,11200000.0
2008-05-12 12:53:00,79.724,79.73,79.716,79.716,11200000.0
2008-05-12 12:54:00,79.728,79.76,79.728,79.76,12800000.0
2008-05-12 12:55:00,79.769,79.772,79.765,79.765,16000000.0
2008-05-12 12:56:00,79.771,79.776,79.771,79.771,11200000.0
2008-05-12 12:57:00,79.769,79.792,79.769,79.792,11200000.0
2008-05-12 12:58:00,79.819,79.844,79.809,79.844,17600000.0
2008-05-12 12:59:00,79.873,79.897,79.873,79.888,16000000.0
2008-05-12 13:00:00,79.887,79.904,79.887,79.9,12800000.0
2008-05-12 13:01:00,79.884,79.899,79.884,79.899,14400000.0
2008-05-12 13:02:00,79.889,79.895,79.883,79.889,12800000.0
2008-05-12 13:03:00,79.909,79.927,79.909,79.927,15400000.0
2008-05-12 13:04:00,79.897,79.9,79.892,79.892,11200000.0
2008-05-12 13:05:00,79.895,79.899,79.886,79.891,12800000.0
2008-05-12 13:06:00,79.881,79.881,79.862,79.869,11200000.0
2008-05-12 13:07:00,79.886,79.89,79.874,79.888,14400000.0
2008-05-12 13:08:00,79.891,79.891,79.876,79.883,18000000.0
2008-05-12 13:09:00,79.883,79.893,79.881,79.892,12800000.0
2008-05-12 13:10:00,79.871,79.931,79.871,79.931,16000000.0
2008-05-12 13:11:00,79.924,79.95,79.924,79.948,11200000.0
2008-05-12 13:12:00,79.961,79.965,79.957,79.957,13200000.0
2008-05-12 13:13:00,79.959,79.961,79.952,79.952,17600000.0
2008-05-12 13:14:00,79.966,79.966,79.951,79.951,12800000.0
2008-05-12 13:15:00,79.951,79.956,79.946,79.956,12800000.0
2008-05-12 13:16:00,79.957,79.966,79.955,79.962,17600000.0
2008-05-12 13:17:00,79.953,79.964,79.953,79.962,12800000.0
2008-05-12 13:18:00,79.951,79.958,79.942,79.95,11200000.0
2008-05-12 13:19:00,79.96,79.96,79.943,79.943,16000000.0
2008-05-12 13:20:00,79.938,79.95,79.93,79.943,17000000.0
2008-05-12 13:21:00,79.946,79.946,79.93,79.941,11200000.0
2008-05-12 13:22:00,79.938,79.96,79.938,79.96,13200000.0
2008-05-12 13:23:00,79.951,79.956,79.946,79.946,12800000.0
2008-05-12 13:24:00,79.965,79.974,79.961,79.974,11200000.0
2008-05-12 13:25:00,79.972,79.983,79.965,79.965,17600000.0
2008-05-12 13:26:00,79.929,79.966,79.929,79.964,17600000.0
2008-05-12 13:27:00,79.96,79.969,79.96,79.961,12800000.0
2008-05-12 13:28:00,79.96,79.96,79.866,79.953,16000000.0
2008-05-12 13:29:00,79.869,79.966,79.869,79.941,11200000.0
2008-05-12 13:30:00,79.93,79.93,79.885,79.885,12800000.0
2008-05-12 13:31:00,79.88,79.889,79.88,79.886,11200000.0
2008-05-12 13:32:00,79.889,79.889,79.876,79.878,11200000.0
2008-05-12 13:33:00,79.873,79.874,79.866,79.866,19200000.0
2008-05-12 13:34:00,79.855,79.868,79.851,79.868,12800000.0
2008-05-12 13:35:00,79.883,79.883,79.852,79.869,36800000.0
2008-05-12 13:36:00,79.868,79.868,79.852,79.852,17600000.0
2008-05-12 13:37:00,79.856,79.856,79.85,79.85,14400000.0
2008-05-12 13:38:00,79.855,79.875,79.855,79.875,33600000.0
2008-05-12 13:39:00,79.88,79.882,79.876,79.879,14400000.0
2008-05-12 13:40:00,79.864,79.883,79.864,79.883,40000000.0
2008-05-12 13:41:00,79.879,79.888,79.866,79.888,16000000.0
2008-05-12 13:42:00,79.879,79.896,79.879,79.894,11200000.0
2008-05-12 13:43:00,79.921,79.97,79.921,79.97,27200000.0
2008-05-12 13:44:00,79.987,79.993,79.983,79.984,32400000.0
2008-05-12 13:45:00,79.976,79.985,79.934,79.934,20800000.0
2008-05-12 13:46:00,79.932,79.932,79.924,79.929,24400000.0
2008-05-12 13:47:00,79.94,79.941,79.933,79.933,12800000.0
2008-05-12 13:48:00,79.926,79.926,79.909,79.909,12800000.0
2008-05-12 13:49:00,79.907,79.907,79.888,79.888,17600000.0
2008-05-12 13:50:00,79.873,79.873,79.849,79.854,11200000.0
2008-05-12 13:51:00,79.843,79.844,79.827,79.827,24000000.0
2008-05-12 13:52:00,79.84,79.849,79.826,79.826,12800000.0
2008-05-12 13:53:00,79.827,79.85,79.827,79.845,17600000.0
2008-05-12 13:54:00,79.848,79.86,79.838,79.848,25600000.0
2008-05-12 13:55:00,79.853,79.864,79.848,79.864,13800000.0
2008-05-12 13:56:00,79.84,79.862,79.835,79.852,14400000.0
2008-05-12 13:57:00,79.855,79.855,79.845,79.848,28800000.0
2008-05-12 13:58:00,79.848,79.849,79.838,79.838,14400000.0
2008-05-12 13:59:00,79.822,79.823,79.808,79.808,32000000.0
2008-05-12 14:00:00,79.777,79.779,79.772,79.772,48000000.0
2008-05-12 14:01:00,79.764,79.764,79.752,79.753,32400000.0
2008-05-12 14:02:00,79.752,79.758,79.749,79.758,14400000.0
2008-05-12 14:03:00,79.752,79.761,79.752,79.756,14400000.0
2008-05-12 14:04:00,79.749,79.749,79.74,79.74,11200000.0
2008-05-12 14:05:00,79.728,79.728,79.705,79.705,24000000.0
2008-05-12 14:06:00,79.693,79.693,79.65,79.65,37600000.0
2008-05-12 14:07:00,79.639,79.656,79.638,79.656,40000000.0
2008-05-12 14:08:00,79.66,79.677,79.66,79.675,16000000.0
2008-05-12 14:09:00,79.671,79.685,79.662,79.685,33600000.0
2008-05-12 14:10:00,79.696,79.724,79.696,79.724,33600000.0
2008-05-12 14:11:00,79.738,79.743,79.732,79.743,14400000.0
2008-05-12 14:12:00,79.745,79.745,79.72,79.72,27200000.0
2008-05-12 14:13:00,79.716,79.75,79.716,79.75,13800000.0
2008-05-12 14:14:00,79.772,79.787,79.772,79.783,12800000.0
2008-05-12 14:15:00,79.748,79.748,79.725,79.739,28800000.0
2008-05-12 14:16:00,79.729,79.731,79.707,79.707,25600000.0
2008-05-12 14:17:00,79.693,79.706,79.689,79.691,13200000.0
2008-05-12 14:18:00,79.695,79.715,79.695,79.715,16000000.0
2008-05-12 14:19:00,79.73,79.734,79.728,79.728,13200000.0
2008-05-12 14:20:00,79.743,79.75,79.731,79.738,25600000.0
2008-05-12 14:21:00,79.744,79.775,79.744,79.775,29200000.0
2008-05-12 14:22:00,79.757,79.76,79.745,79.745,24800000.0
2008-05-12 14:23:00,79.751,79.784,79.751,79.784,47400000.0
2008-05-12 14:24:00,79.787,79.802,79.78,79.802,12800000.0
2008-05-12 14:25:00,79.798,79.8,79.784,79.785,12200000.0
2008-05-12 14:26:00,79.771,79.779,79.764,79.764,12800000.0
2008-05-12 14:27:00,79.758,79.765,79.752,79.759,17600000.0
2008-05-12 14:28:00,79.751,79.758,79.736,79.758,11200000.0
2008-05-12 14:29:00,79.741,79.741,79.722,79.728,36800000.0
2008-05-12 14:30:00,79.737,79.746,79.732,79.732,22400000.0
2008-05-12 14:31:00,79.741,79.749,79.741,79.748,20800000.0
2008-05-12 14:32:00,79.742,79.742,79.734,79.735,40000000.0
2008-05-12 14:33:00,79.724,79.728,79.716,79.718,23400000.0
2008-05-12 14:34:00,79.72,79.728,79.698,79.698,33600000.0
2008-05-12 14:35:00,79.693,79.693,79.685,79.685,14400000.0
2008-05-12 14:36:00,79.691,79.717,79.685,79.717,12800000.0
2008-05-12 14:37:00,79.721,79.721,79.711,79.711,10600000.0
2008-05-12 14:38:00,79.684,79.684,79.666,79.669,55400000.0
2008-05-12 14:39:00,79.653,79.658,79.637,79.651,12800000.0
2008-05-12 14:40:00,79.646,79.654,79.634,79.643,14400000.0
2008-05-12 14:41:00,79.655,79.655,79.623,79.627,56000000.0
2008-05-12 14:42:00,79.63,79.631,79.612,79.612,12800000.0
2008-05-12 14:43:00,79.597,79.597,79.577,79.584,25600000.0
2008-05-12 14:44:00,79.585,79.593,79.58,79.593,11200000.0
2008-05-12 14:45:00,79.582,79.582,79.556,79.556,11200000.0
2008-05-12 14:46:00,79.547,79.552,79.545,79.552,11200000.0
2008-05-12 14:47:00,79.546,79.547,79.518,79.519,16000000.0
2008-05-12 14:48:00,79.493,79.494,79.484,79.492,18600000.0
2008-05-12 14:49:00,79.479,79.482,79.468,79.482,32000000.0
2008-05-12 14:50:00,79.473,79.483,79.46,79.48,28800000.0
2008-05-12 14:51:00,79.487,79.504,79.487,79.504,32000000.0
2008-05-12 14:52:00,79.507,79.516,79.507,79.512,12800000.0
2008-05-12 14:53:00,79.516,79.527,79.516,79.52,17600000.0
2008-05-12 14:54:00,79.519,79.533,79.519,79.533,12800000.0
2008-05-12 14:55:00,79.538,79.54,79.531,79.537,16000000.0
2008-05-12 14:56:00,79.533,79.551,79.533,79.54,12800000.0
2008-05-12 14:57:00,79.547,79.551,79.533,79.533,12800000.0
2008-05-12 14:58:00,79.537,79.544,79.532,79.542,17600000.0
2008-05-12 14:59:00,79.542,79.551,79.54,79.548,16000000.0
2008-05-12 15:00:00,79.55,79.557,79.543,79.543,14400000.0
2008-05-12 15:01:00,79.531,79.531,79.523,79.523,13200000.0
2008-05-12 15:02:00,79.529,79.541,79.526,79.541,27200000.0
2008-05-12 15:03:00,79.545,79.55,79.523,79.523,12800000.0
2008-05-12 15:04:00,79.522,79.527,79.509,79.517,24000000.0
2008-05-12 15:05:00,79.524,79.573,79.524,79.573,11200000.0
2008-05-12 15:06:00,79.562,79.562,79.552,79.552,11200000.0
2008-05-12 15:07:00,79.568,79.568,79.558,79.559,25600000.0
2008-05-12 15:08:00,79.544,79.544,79.527,79.538,22400000.0
2008-05-12 15:09:00,79.557,79.557,79.546,79.546,16000000.0
2008-05-12 15:10:00,79.556,79.562,79.549,79.549,40000000.0
2008-05-12 15:11:00,79.542,79.56,79.542,79.56,32000000.0
2008-05-12 15:12:00,79.579,79.59,79.579,79.59,3200000.0
2008-05-12 15:13:00,79.592,79.592,79.573,79.583,44200000.0
2008-05-12 15:14:00,79.568,79.579,79.552,79.576,34600000.0
2008-05-12 15:15:00,79.569,79.591,79.569,79.585,22400000.0
2008-05-12 15:16:00,79.6,79.615,79.6,79.613,36200000.0
2008-05-12 15:17:00,79.619,79.628,79.619,79.622,22400000.0
2008-05-12 15:18:00,79.623,79.623,79.612,79.618,22400000.0
2008-05-12 15:19:00,79.602,79.602,79.592,79.592,16000000.0
2008-05-12 15:20:00,79.585,79.603,79.582,79.583,24000000.0
2008-05-12 15:21:00,79.593,79.598,79.589,79.598,14400000.0
2008-05-12 15:22:00,79.594,79.598,79.586,79.591,14400000.0
2008-05-12 15:23:00,79.587,79.587,79.579,79.58,48000000.0
2008-05-12 15:24:00,79.577,79.577,79.557,79.557,25600000.0
2008-05-12 15:25:00,79.551,79.56,79.551,79.559,27200000.0
2008-05-12 15:26:00,79.566,79.573,79.561,79.567,40400000.0
2008-05-12 15:27:00,79.582,79.582,79.551,79.551,28800000.0
2008-05-12 15:28:00,79.548,79.555,79.546,79.552,69800000.0
2008-05-12 15:29:00,79.555,79.557,79.461,79.548,45800000.0
2008-05-12 15:30:00,79.467,79.574,79.443,79.453,116000000.0
2008-05-12 15:31:00,79.593,79.622,79.593,79.612,59600000.0
2008-05-12 15:32:00,79.619,79.619,79.602,79.61,30400000.0
2008-05-12 15:33:00,79.609,79.63,79.609,79.619,30800000.0
2008-05-12 15:34:00,79.633,79.658,79.633,79.649,22400000.0
2008-05-12 15:35:00,79.639,79.639,79.619,79.619,33000000.0
2008-05-12 15:36:00,79.574,79.584,79.571,79.584,32000000.0
2008-05-12 15:37:00,79.577,79.615,79.577,79.608,30400000.0
2008-05-12 15:38:00,79.624,79.634,79.624,79.631,59000000.0
2008-05-12 15:39:00,79.616,79.622,79.606,79.616,36800000.0
2008-05-12 15:40:00,79.617,79.617,79.599,79.601,35600000.0
2008-05-12 15:41:00,79.575,79.584,79.569,79.572,25600000.0
2008-05-12 15:42:00,79.583,79.589,79.574,79.589,42600000.0
2008-05-12 15:43:00,79.609,79.636,79.609,79.636,27600000.0
2008-05-12 15:44:00,79.635,79.635,79.6,79.6,26600000.0
2008-05-12 15:45:00,79.602,79.634,79.602,79.634,16000000.0
2008-05-12 15:46:00,79.652,79.656,79.651,79.651,14400000.0
2008-05-12 15:47:00,79.657,79.659,79.647,79.653,30400000.0
2008-05-12 15:48:00,79.666,79.666,79.64,79.646,27600000.0
2008-05-12 15:49:00,79.653,79.657,79.643,79.657,11200000.0
2008-05-12 15:50:00,79.65,79.65,79.617,79.617,26000000.0
2008-05-12 15:51:00,79.623,79.628,79.615,79.617,43200000.0
2008-05-12 15:52:00,79.599,79.599,79.546,79.553,20800000.0
2008-05-12 15:53:00,79.544,79.549,79.54,79.549,24000000.0
2008-05-12 15:54:00,79.538,79.542,79.517,79.517,28800000.0
2008-05-12 15:55:00,79.506,79.517,79.506,79.512,24000000.0
2008-05-12 15:56:00,79.5,79.509,79.49,79.49,51200000.0
2008-05-12 15:57:00,79.477,79.489,79.477,79.479,12800000.0
2008-05-12 15:58:00,79.445,79.447,79.43,79.43,19200000.0
2008-05-12 15:59:00,79.439,79.446,79.433,79.444,36800000.0
2008-05-12 16:00:00,79.42,79.42,79.409,79.417,50000000.0
2008-05-12 16:01:00,79.402,79.402,79.36,79.376,41600000.0
2008-05-12 16:02:00,79.364,79.367,79.315,79.315,22400000.0
2008-05-12 16:03:00,79.323,79.346,79.319,79.339,63400000.0
2008-05-12 16:04:00,79.338,79.338,79.318,79.318,44800000.0
2008-05-12 16:05:00,79.311,79.312,79.295,79.306,47400000.0
2008-05-12 16:06:00,79.307,79.307,79.294,79.299,35200000.0
2008-05-12 16:07:00,79.302,79.331,79.302,79.324,31400000.0
2008-05-12 16:08:00,79.313,79.313,79.288,79.288,44800000.0
2008-05-12 16:09:00,79.295,79.302,79.293,79.299,44800000.0
2008-05-12 16:10:00,79.296,79.305,79.292,79.292,41600000.0
2008-05-12 16:11:00,79.299,79.331,79.299,79.331,14400000.0
2008-05-12 16:12:00,79.338,79.375,79.338,79.375,55800000.0
2008-05-12 16:13:00,79.367,79.382,79.366,79.382,11200000.0
2008-05-12 16:14:00,79.408,79.408,79.356,79.356,49600000.0
2008-05-12 16:15:00,79.381,79.418,79.381,79.418,59200000.0
2008-05-12 16:16:00,79.393,79.393,79.364,79.364,17600000.0
2008-05-12 16:17:00,79.363,79.369,79.347,79.361,38400000.0
2008-05-12 16:18:00,79.363,79.37,79.356,79.366,37800000.0
2008-05-12 16:19:00,79.364,79.378,79.364,79.378,21800000.0
2008-05-12 16:20:00,79.377,79.382,79.371,79.382,11200000.0
2008-05-12 16:21:00,79.377,79.382,79.374,79.376,27200000.0
2008-05-12 16:22:00,79.363,79.363,79.342,79.356,42000000.0
2008-05-12 16:23:00,79.35,79.351,79.338,79.347,42600000.0
2008-05-12 16:24:00,79.36,79.372,79.354,79.37,17600000.0
2008-05-12 16:25:00,79.38,79.391,79.38,79.388,33600000.0
2008-05-12 16:26:00,79.397,79.412,79.397,79.409,17600000.0
2008-05-12 16:27:00,79.413,79.423,79.408,79.419,35200000.0
2008-05-12 16:28:00,79.42,79.422,79.411,79.412,27200000.0
2008-05-12 16:29:00,79.427,79.427,79.418,79.418,11200000.0
2008-05-12 16:30:00,79.406,79.406,79.386,79.404,43200000.0
2008-05-12 16:31:00,79.409,79.419,79.409,79.413,41600000.0
2008-05-12 16:32:00,79.411,79.414,79.4,79.403,12800000.0
2008-05-12 16:33:00,79.403,79.433,79.403,79.433,27200000.0
2008-05-12 16:34:00,79.436,79.479,79.436,79.479,36000000.0
2008-05-12 16:35:00,79.5,79.513,79.497,79.504,53600000.0
2008-05-12 16:36:00,79.505,79.516,79.504,79.512,51200000.0
2008-05-12 16:37:00,79.538,79.584,79.538,79.584,42000000.0
2008-05-12 16:38:00,79.584,79.584,79.576,79.579,39400000.0
2008-05-12 16:39:00,79.59,79.598,79.588,79.598,35600000.0
2008-05-12 16:40:00,79.63,79.662,79.63,79.662,56000000.0
2008-05-12 16:41:00,79.662,79.662,79.64,79.643,73000000.0
2008-05-12 16:42:00,79.628,79.628,79.594,79.609,53800000.0
2008-05-12 16:43:00,79.606,79.606,79.563,79.563,17600000.0
2008-05-12 16:44:00,79.532,79.577,79.532,79.577,11200000.0
2008-05-12 16:45:00,79.574,79.63,79.574,79.63,58000000.0
2008-05-12 16:46:00,79.641,79.661,79.641,79.65,12800000.0
2008-05-12 16:47:00,79.662,79.707,79.662,79.697,70800000.0
2008-05-12 16:48:00,79.697,79.711,79.697,79.708,52200000.0
2008-05-12 16:49:00,79.728,79.745,79.725,79.728,36800000.0
2008-05-12 16:50:00,79.737,79.75,79.713,79.717,75200000.0
2008-05-12 16:51:00,79.726,79.74,79.726,79.74,32000000.0
2008-05-12 16:52:00,79.726,79.726,79.706,79.714,46400000.0
2008-05-12 16:53:00,79.706,79.719,79.702,79.702,30400000.0
2008-05-12 16:54:00,79.713,79.713,79.686,79.692,11200000.0
2008-05-12 16:55:00,79.689,79.698,79.686,79.686,27200000.0
2008-05-12 16:56:00,79.681,79.681,79.655,79.655,36800000.0
2008-05-12 16:57:00,79.64,79.656,79.634,79.656,19200000.0
2008-05-12 16:58:00,79.677,79.699,79.677,79.699,12800000.0
2008-05-12 16:59:00,79.663,79.665,79.65,79.665,51200000.0
2008-05-12 17:00:00,79.675,79.682,79.666,79.682,50000000.0
2008-05-12 17:01:00,79.677,79.678,79.665,79.666,40000000.0
2008-05-12 17:02:00,79.673,79.685,79.673,79.683,32400000.0
2008-05-12 17:03:00,79.694,79.719,79.692,79.717,44800000.0
2008-05-12 17:04:00,79.763,79.798,79.763,79.797,42000000.0
2008-05-12 17:05:00,79.814,79.832,79.81,79.829,54400000.0
2008-05-12 17:06:00,79.825,79.835,79.825,79.835,60000000.0
2008-05-12 17:07:00,79.833,79.833,79.803,79.803,34600000.0
2008-05-12 17:08:00,79.8,79.816,79.8,79.8,68800000.0
2008-05-12 17:09:00,79.782,79.792,79.751,79.784,59200000.0
2008-05-12 17:10:00,79.802,79.851,79.802,79.851,25600000.0
2008-05-12 17:11:00,79.855,79.855,79.845,79.85,38200000.0
2008-05-12 17:12:00,79.854,79.87,79.843,79.87,25600000.0
2008-05-12 17:13:00,79.887,79.887,79.856,79.856,28800000.0
2008-05-12 17:14:00,79.831,79.831,79.802,79.803,22800000.0
2008-05-12 17:15:00,79.785,79.785,79.766,79.768,19200000.0
2008-05-12 17:16:00,79.751,79.765,79.751,79.757,17600000.0
2008-05-12 17:17:00,79.756,79.763,79.753,79.757,37800000.0
2008-05-12 17:18:00,79.775,79.805,79.774,79.774,57600000.0
2008-05-12 17:19:00,79.766,79.778,79.766,79.771,24000000.0
2008-05-12 17:20:00,79.774,79.78,79.768,79.772,16000000.0
2008-05-12 17:21:00,79.782,79.797,79.774,79.797,28800000.0
2008-05-12 17:22:00,79.792,79.84,79.792,79.84,19200000.0
2008-05-12 17:23:00,79.85,79.893,79.85,79.893,11200000.0
2008-05-12 17:24:00,79.894,79.922,79.886,79.922,12800000.0
2008-05-12 17:25:00,79.925,79.925,79.898,79.908,17600000.0
2008-05-12 17:26:00,79.878,79.878,79.864,79.87,34000000.0
2008-05-12 17:27:00,79.865,79.869,79.852,79.852,46400000.0
2008-05-12 17:28:00,79.844,79.844,79.81,79.813,31400000.0
2008-05-12 17:29:00,79.819,79.853,79.819,79.853,27200000.0
2008-05-12 17:30:00,79.868,79.878,79.85,79.855,17600000.0
2008-05-12 17:31:00,79.859,79.877,79.858,79.858,88000000.0
2008-05-12 17:32:00,79.835,79.846,79.834,79.846,52800000.0
2008-05-12 17:33:00,79.845,79.845,79.814,79.817,36800000.0
2008-05-12 17:34:00,79.809,79.809,79.79,79.79,64000000.0
2008-05-12 17:35:00,79.788,79.819,79.788,79.819,42600000.0
2008-05-12 17:36:00,79.823,79.826,79.804,79.804,33600000.0
2008-05-12 17:37:00,79.784,79.784,79.762,79.775,16000000.0
2008-05-12 17:38:00,79.765,79.774,79.759,79.774,35200000.0
2008-05-12 17:39:00,79.791,79.806,79.789,79.806,16000000.0
2008-05-12 17:40:00,79.827,79.847,79.827,79.846,75000000.0
2008-05-12 17:41:00,79.85,79.86,79.842,79.842,12800000.0
2008-05-12 17:42:00,79.847,79.85,79.834,79.834,12800000.0
2008-05-12 17:43:00,79.816,79.82,79.81,79.816,17600000.0
2008-05-12 17:44:00,79.813,79.818,79.798,79.818,30400000.0
2008-05-12 17:45:00,79.826,79.847,79.826,79.847,29800000.0
2008-05-12 17:46:00,79.864,79.872,79.852,79.86,41600000.0
2008-05-12 17:47:00,79.863,79.872,79.863,79.864,57000000.0
2008-05-12 17:48:00,79.872,79.879,79.871,79.877,57600000.0
2008-05-12 17:49:00,79.896,79.905,79.893,79.902,45600000.0
2008-05-12 17:50:00,79.906,79.906,79.886,79.903,12800000.0
2008-05-12 17:51:00,79.904,79.913,79.899,79.899,49600000.0
2008-05-12 17:52:00,79.882,79.884,79.875,79.877,43200000.0
2008-05-12 17:53:00,79.887,79.908,79.882,79.908,33600000.0
2008-05-12 17:54:00,79.903,79.908,79.894,79.901,38400000.0
2008-05-12 17:55:00,79.894,79.908,79.889,79.908,40000000.0
2008-05-12 17:56:00,79.917,79.917,79.906,79.906,44800000.0
2008-05-12 17:57:00,79.901,79.908,79.899,79.906,36800000.0
2008-05-12 17:58:00,79.919,79.926,79.918,79.924,17600000.0
2008-05-12 17:59:00,79.935,79.979,79.935,79.979,61800000.0
2008-05-12 18:00:00,79.982,79.984,79.976,79.983,51200000.0
2008-05-12 18:01:00,79.98,79.995,79.98,79.985,32000000.0
2008-05-12 18:02:00,79.999,80.003,79.996,79.997,24000000.0
2008-05-12 18:03:00,79.988,79.999,79.967,79.999,36800000.0
2008-05-12 18:04:00,79.981,79.988,79.98,79.988,33600000.0
2008-05-12 18:05:00,79.97,79.97,79.955,79.955,12800000.0
2008-05-12 18:06:00,79.951,79.966,79.95,79.961,30800000.0
2008-05-12 18:07:00,79.96,79.981,79.956,79.981,11200000.0
2008-05-12 18:08:00,79.986,79.988,79.972,79.972,84200000.0
2008-05-12 18:09:00,79.969,79.974,79.964,79.973,33600000.0
2008-05-12 18:10:00,79.961,79.961,79.941,79.956,16000000.0
2008-05-12 18:11:00,79.945,79.948,79.932,79.948,12800000.0
2008-05-12 18:12:00,79.957,79.99,79.957,79.99,12800000.0
2008-05-12 18:13:00,80.001,80.024,79.993,80.024,27200000.0
2008-05-12 18:14:00,80.038,80.038,80.013,80.013,19200000.0
2008-05-12 18:15:00,80.008,80.008,79.987,79.987,30400000.0
2008-05-12 18:16:00,79.979,79.984,79.968,79.971,56000000.0
2008-05-12 18:17:00,79.966,79.975,79.962,79.97,43200000.0
2008-05-12 18:18:00,79.956,79.964,79.954,79.961,30400000.0
2008-05-12 18:19:00,79.952,79.952,79.932,79.933,45800000.0
2008-05-12 18:20:00,79.925,79.928,79.911,79.911,43600000.0
2008-05-12 18:21:00,79.907,79.909,79.9,79.904,12800000.0
2008-05-12 18:22:00,79.914,79.927,79.914,79.924,33600000.0
2008-05-12 18:23:00,79.94,79.943,79.931,79.942,45800000.0
2008-05-12 18:24:00,79.945,79.953,79.943,79.945,53200000.0
2008-05-12 18:25:00,79.947,79.947,79.925,79.925,33600000.0
2008-05-12 18:26:00,79.923,79.932,79.923,79.928,30400000.0
2008-05-12 18:27:00,79.935,79.945,79.934,79.945,33600000.0
2008-05-12 18:28:00,79.945,79.965,79.945,79.961,12800000.0
2008-05-12 18:29:00,79.958,79.958,79.948,79.948,25600000.0
2008-05-12 18:30:00,79.947,79.969,79.946,79.969,36200000.0
2008-05-12 18:31:00,79.978,79.997,79.978,79.996,11200000.0
2008-05-12 18:32:00,79.994,79.999,79.975,79.999,70600000.0
2008-05-12 18:33:00,80.035,80.097,80.035,80.092,32000000.0
2008-05-12 18:34:00,80.1,80.131,80.1,80.131,19200000.0
2008-05-12 18:35:00,80.136,80.138,80.117,80.117,43200000.0
2008-05-12 18:36:00,80.132,80.143,80.119,80.143,68600000.0
2008-05-12 18:37:00,80.156,80.168,80.147,80.168,36800000.0
2008-05-12 18:38:00,80.168,80.173,80.157,80.157,49600000.0
2008-05-12 18:39:00,80.157,80.157,80.144,80.145,77000000.0
2008-05-12 18:40:00,80.131,80.132,80.114,80.114,65600000.0
2008-05-12 18:41:00,80.108,80.132,80.108,80.132,72000000.0
2008-05-12 18:42:00,80.144,80.144,80.13,80.133,77800000.0
2008-05-12 18:43:00,80.117,80.117,80.098,80.098,49600000.0
2008-05-12 18:44:00,80.08,80.094,80.08,80.094,30400000.0
2008-05-12 18:45:00,80.097,80.097,80.076,80.079,13200000.0
2008-05-12 18:46:00,80.079,80.08,80.068,80.073,13200000.0
2008-05-12 18:47:00,80.064,80.069,80.049,80.054,14400000.0
2008-05-12 18:48:00,80.069,80.087,80.069,80.087,28800000.0
2008-05-12 18:49:00,80.089,80.109,80.089,80.109,24000000.0
2008-05-12 18:50:00,80.094,80.094,80.08,80.094,46800000.0
2008-05-12 18:51:00,80.098,80.098,80.069,80.069,12800000.0
2008-05-12 18:52:00,80.058,80.072,80.058,80.068,19200000.0
2008-05-12 18:53:00,80.085,80.085,80.074,80.074,30400000.0
2008-05-12 18:54:00,80.078,80.078,80.064,80.064,19200000.0
2008-05-12 18:55:00,80.056,80.073,80.056,80.073,22400000.0
2008-05-12 18:56:00,80.074,80.08,80.07,80.08,15400000.0
2008-05-12 18:57:00,80.083,80.083,80.068,80.075,19200000.0
2008-05-12 18:58:00,80.067,80.084,80.052,80.084,32000000.0
2008-05-12 18:59:00,80.084,80.084,80.049,80.049,32000000.0
2008-05-12 19:00:00,80.04,80.044,80.028,80.028,14400000.0
2008-05-12 19:01:00,80.027,80.06,80.027,80.057,19200000.0
2008-05-12 19:02:00,80.068,80.076,80.059,80.059,43200000.0
2008-05-12 19:03:00,80.064,80.071,80.063,80.065,14400000.0
2008-05-12 19:04:00,80.062,80.074,80.061,80.064,17600000.0
2008-05-12 19:05:00,80.04,80.04,80.016,80.016,22400000.0
2008-05-12 19:06:00,80.006,80.006,79.962,79.962,56000000.0
2008-05-12 19:07:00,79.957,79.976,79.957,79.964,34600000.0
2008-05-12 19:08:00,79.939,79.951,79.929,79.929,22400000.0
2008-05-12 19:09:00,79.931,79.955,79.931,79.953,12800000.0
2008-05-12 19:10:00,79.946,79.949,79.94,79.94,17600000.0
2008-05-12 19:11:00,79.936,79.968,79.936,79.968,30400000.0
2008-05-12 19:12:00,79.961,79.969,79.961,79.969,24000000.0
2008-05-12 19:13:00,79.962,79.979,79.953,79.979,12800000.0
2008-05-12 19:14:00,79.988,80.001,79.981,79.991,12800000.0
2008-05-12 19:15:00,79.977,79.986,79.948,79.948,16000000.0
2008-05-12 19:16:00,79.936,79.942,79.922,79.931,12200000.0
2008-05-12 19:17:00,79.96,80.009,79.96,80.009,14400000.0
2008-05-12 19:18:00,80.023,80.032,80.023,80.031,31400000.0
2008-05-12 19:19:00,80.038,80.038,80.025,80.025,11200000.0
2008-05-12 19:20:00,80.024,80.024,80.008,80.017,14400000.0
2008-05-12 19:21:00,80.005,80.008,79.995,79.995,17600000.0
2008-05-12 19:22:00,80.002,80.002,79.99,79.995,14400000.0
2008-05-12 19:23:00,80.0,80.014,79.986,80.012,16000000.0
2008-05-12 19:24:00,80.001,80.001,79.978,79.979,48000000.0
2008-05-12 19:25:00,79.973,79.975,79.962,79.975,11200000.0
2008-05-12 19:26:00,79.976,79.993,79.976,79.993,42000000.0
2008-05-12 19:27:00,79.998,79.998,79.99,79.99,14400000.0
2008-05-12 19:28:00,79.975,79.975,79.952,79.954,12800000.0
2008-05-12 19:29:00,79.93,79.93,79.913,79.919,12200000.0
2008-05-12 19:30:00,79.911,79.911,79.902,79.911,11200000.0
2008-05-12 19:31:00,79.929,79.945,79.929,79.945,12800000.0
2008-05-12 19:32:00,79.943,79.943,79.922,79.922,11200000.0
2008-05-12 19:33:00,79.935,79.941,79.935,79.941,11200000.0
2008-05-12 19:34:00,79.952,79.96,79.949,79.958,12800000.0
2008-05-12 19:35:00,79.954,79.956,79.943,79.947,17600000.0
2008-05-12 19:36:00,79.945,79.945,79.933,79.936,16400000.0
2008-05-12 19:37:00,79.919,79.933,79.918,79.932,10600000.0
2008-05-12 19:38:00,79.933,79.953,79.933,79.953,11200000.0
2008-05-12 19:39:00,79.94,79.95,79.935,79.935,12800000.0
2008-05-12 19:40:00,79.922,79.942,79.922,79.942,11200000.0
2008-05-12 19:41:00,79.944,79.949,79.943,79.946,11200000.0
2008-05-12 19:42:00,79.943,79.953,79.943,79.953,11600000.0
2008-05-12 19:43:00,79.941,79.941,79.931,79.931,18600000.0
2008-05-12 19:44:00,79.927,79.934,79.92,79.931,11200000.0
2008-05-12 19:45:00,79.954,79.957,79.947,79.954,16000000.0
2008-05-12 19:46:00,79.936,79.959,79.936,79.948,14400000.0
2008-05-12 19:47:00,79.952,79.963,79.926,79.926,17600000.0
2008-05-12 19:48:00,79.936,79.961,79.933,79.959,12800000.0
2008-05-12 19:49:00,79.959,79.974,79.959,79.968,30200000.0
2008-05-12 19:50:00,79.969,79.969,79.967,79.969,12800000.0
2008-05-12 19:51:00,79.959,79.959,79.95,79.957,13200000.0
2008-05-12 19:52:00,79.927,79.934,79.914,79.926,16000000.0
2008-05-12 19:53:00,79.934,79.939,79.932,79.932,12800000.0
2008-05-12 19:54:00,79.928,79.936,79.927,79.927,12800000.0
2008-05-12 19:55:00,79.908,79.916,79.903,79.916,11200000.0
2008-05-12 19:56:00,79.919,79.935,79.915,79.935,16000000.0
2008-05-12 19:57:00,79.946,79.953,79.944,79.952,12800000.0
2008-05-12 19:58:00,79.969,79.986,79.969,79.981,11200000.0
2008-05-12 19:59:00,79.97,79.97,79.959,79.965,12800000.0
2008-05-12 20:00:00,79.969,79.984,79.969,79.984,17600000.0
2008-05-12 20:01:00,79.981,79.981,79.964,79.964,11200000.0
2008-05-12 20:02:00,79.941,79.96,79.941,79.96,17600000.0
2008-05-12 20:03:00,79.95,79.969,79.95,79.969,16000000.0
2008-05-12 20:04:00,79.965,79.984,79.965,79.984,30400000.0
2008-05-12 20:05:00,79.987,79.991,79.965,79.991,13200000.0
2008-05-12 20:06:00,79.984,79.99,79.984,79.988,10600000.0
2008-05-12 20:07:00,79.966,79.977,79.964,79.977,17000000.0
2008-05-12 20:08:00,79.98,79.986,79.971,79.986,37800000.0
2008-05-12 20:09:00,80.005,80.014,80.004,80.011,11200000.0
2008-05-12 20:10:00,80.028,80.034,80.026,80.034,16000000.0
2008-05-12 20:11:00,80.035,80.035,80.024,80.026,11200000.0
2008-05-12 20:12:00,80.032,80.032,80.024,80.025,11200000.0
2008-05-12 20:13:00,80.022,80.024,80.01,80.01,27200000.0
2008-05-12 20:14:00,80.01,80.045,79.968,80.029,14400000.0
2008-05-12 20:15:00,80.01,80.023,80.001,80.001,17600000.0
2008-05-12 20:16:00,79.994,80.006,79.992,80.006,28200000.0
2008-05-12 20:17:00,80.012,80.012,79.995,80.011,33600000.0
2008-05-12 20:18:00,80.005,80.005,79.984,79.987,32000000.0
2008-05-12 20:19:00,79.991,79.993,79.987,79.99,11200000.0
2008-05-12 20:20:00,79.976,79.993,79.976,79.993,19200000.0
2008-05-12 20:21:00,79.993,79.997,79.98,79.997,16000000.0
2008-05-12 20:22:00,79.988,79.992,79.978,79.978,14400000.0
2008-05-12 20:23:00,79.982,80.008,79.982,80.008,12800000.0
2008-05-12 20:24:00,80.014,80.014,79.996,80.002,16000000.0
2008-05-12 20:25:00,80.022,80.052,80.022,80.051,11600000.0
2008-05-12 20:26:00,80.051,80.059,80.05,80.05,16400000.0
2008-05-12 20:27:00,80.026,80.026,79.995,79.995,12800000.0
2008-05-12 20:28:00,80.016,80.017,80.006,80.01,11200000.0
2008-05-12 20:29:00,79.99,80.006,79.99,79.994,12800000.0
2008-05-12 20:30:00,79.999,80.016,79.998,80.016,27200000.0
2008-05-12 20:31:00,80.014,80.023,80.01,80.021,8000000.0
2008-05-12 20:32:00,80.03,80.033,80.019,80.027,11200000.0
2008-05-12 20:33:00,80.029,80.033,80.021,80.03,12800000.0
2008-05-12 20:34:00,80.022,80.025,80.011,80.011,11000000.0
2008-05-12 20:35:00,80.012,80.017,80.009,80.015,11200000.0
2008-05-12 20:36:00,80.022,80.033,80.018,80.019,16400000.0
2008-05-12 20:37:00,80.021,80.022,80.017,80.017,8000000.0
2008-05-12 20:38:00,80.0,80.016,80.0,80.014,12800000.0
2008-05-12 20:39:00,80.016,80.016,79.992,80.002,14400000.0
2008-05-12 20:40:00,79.999,80.02,79.999,80.02,11200000.0
2008-05-12 20:41:00,80.04,80.063,80.04,80.062,14400000.0
2008-05-12 20:42:00,80.07,80.074,80.066,80.068,11600000.0
2008-05-12 20:43:00,80.072,80.08,80.069,80.069,14400000.0
2008-05-12 20:44:00,80.085,80.085,80.077,80.078,11200000.0
2008-05-12 20:45:00,80.072,80.072,80.05,80.059,12800000.0
2008-05-12 20:46:00,80.073,80.082,80.072,80.079,14400000.0
2008-05-12 20:47:00,80.072,80.072,80.059,80.059,8000000.0
2008-05-12 20:48:00,80.068,80.068,80.05,80.057,17600000.0
2008-05-12 20:49:00,80.049,80.053,80.048,80.048,11200000.0
2008-05-12 20:50:00,80.059,80.07,80.055,80.07,10000000.0
2008-05-12 20:51:00,80.074,80.087,80.066,80.066,28800000.0
2008-05-12 20:52:00,80.077,80.077,80.068,80.072,8000000.0
2008-05-12 20:53:00,80.075,80.075,80.064,80.065,16000000.0
2008-05-12 20:54:00,80.048,80.066,80.048,80.058,12800000.0
2008-05-12 20:55:00,80.054,80.068,80.048,80.068,11200000.0
2008-05-12 20:56:00,80.053,80.08,80.053,80.08,12800000.0
2008-05-12 20:57:00,80.053,80.053,80.011,80.011,12800000.0
2008-05-12 20:58:00,79.987,79.987,79.966,79.968,16000000.0
2008-05-12 20:59:00,79.972,79.973,79.964,79.964,11200000.0
2008-05-12 21:00:00,79.949,79.956,79.939,79.939,17600000.0
2008-05-12 21:01:00,79.917,79.919,79.91,79.915,11200000.0
2008-05-12 21:02:00,79.922,79.934,79.922,79.931,16000000.0
2008-05-12 21:03:00,79.932,79.932,79.924,79.931,13200000.0
2008-05-12 21:04:00,79.934,79.934,79.923,79.931,16000000.0
2008-05-12 21:05:00,79.936,79.936,79.908,79.908,12800000.0
2008-05-12 21:06:00,79.9,79.917,79.9,79.913,12800000.0
2008-05-12 21:07:00,79.921,79.931,79.919,79.929,14400000.0
2008-05-12 21:08:00,79.956,79.956,79.938,79.938,16000000.0
2008-05-12 21:09:00,79.948,79.948,79.925,79.926,14400000.0
2008-05-12 21:10:00,79.914,79.93,79.914,79.93,13200000.0
2008-05-12 21:11:00,79.924,79.924,79.909,79.917,12800000.0
2008-05-12 21:12:00,79.908,79.917,79.908,79.917,12800000.0
2008-05-12 21:13:00,79.902,79.909,79.898,79.898,16000000.0
2008-05-12 21:14:00,79.897,79.924,79.892,79.923,12800000.0
2008-05-12 21:15:00,79.928,79.928,79.92,79.923,11200000.0
2008-05-12 21:16:00,79.924,79.924,79.9,79.923,19200000.0
2008-05-12 21:17:00,79.932,79.936,79.929,79.93,14400000.0
2008-05-12 21:18:00,79.932,79.94,79.932,79.94,8000000.0
2008-05-12 21:19:00,79.923,79.939,79.923,79.937,11200000.0
2008-05-12 21:20:00,79.92,79.931,79.9,79.9,14800000.0
2008-05-12 21:21:00,79.902,79.927,79.902,79.927,8000000.0
2008-05-12 21:22:00,79.931,79.948,79.931,79.947,12800000.0
2008-05-12 21:23:00,79.942,79.962,79.929,79.962,12800000.0
2008-05-12 21:24:00,79.965,79.983,79.965,79.967,11200000.0
2008-05-12 21:25:00,79.973,79.977,79.969,79.97,17600000.0
2008-05-12 21:26:00,79.942,79.951,79.94,79.951,24000000.0
2008-05-12 21:27:00,79.951,79.951,79.942,79.945,22400000.0
2008-05-12 21:28:00,79.948,79.948,79.925,79.94,11200000.0
2008-05-12 21:29:00,79.954,79.962,79.954,79.961,27200000.0
2008-05-12 21:30:00,79.955,79.96,79.949,79.96,12800000.0
2008-05-12 21:31:00,79.965,79.972,79.965,79.965,16000000.0
2008-05-12 21:32:00,79.975,79.975,79.943,79.943,13800000.0
2008-05-12 21:33:00,79.943,79.943,79.93,79.94,11200000.0
2008-05-12 21:34:00,79.937,79.946,79.935,79.944,17600000.0
2008-05-12 21:35:00,79.946,79.953,79.946,79.951,14400000.0
2008-05-12 21:36:00,79.945,79.945,79.934,79.934,11200000.0
2008-05-12 21:37:00,79.936,79.942,79.924,79.936,15400000.0
2008-05-12 21:38:00,79.918,79.933,79.83,79.918,12800000.0
2008-05-12 21:39:00,79.929,79.939,79.929,79.939,12800000.0
2008-05-12 21:40:00,79.94,79.942,79.935,79.939,11200000.0
2008-05-12 21:41:00,79.934,79.951,79.854,79.939,11200000.0
2008-05-12 21:42:00,79.94,79.948,79.925,79.946,14400000.0
2008-05-12 21:43:00,79.951,79.951,79.938,79.946,14800000.0
2008-05-12 21:44:00,79.955,79.96,79.951,79.954,12800000.0
2008-05-12 21:45:00,79.956,79.957,79.948,79.955,17000000.0
2008-05-12 21:46:00,79.943,79.96,79.943,79.953,14400000.0
2008-05-12 21:47:00,79.958,79.958,79.947,79.947,11200000.0
2008-05-12 21:48:00,79.956,79.966,79.956,79.958,35200000.0
2008-05-12 21:49:00,79.957,79.971,79.957,79.964,11200000.0
2008-05-12 21:50:00,79.971,79.978,79.961,79.971,12800000.0
2008-05-12 21:51:00,79.992,80.008,79.992,80.002,17600000.0
2008-05-12 21:52:00,80.012,80.025,80.012,80.025,11200000.0
2008-05-12 21:53:00,80.038,80.046,80.038,80.039,11200000.0
2008-05-12 21:54:00,80.031,80.031,80.018,80.023,11200000.0
2008-05-12 21:55:00,80.03,80.037,80.023,80.035,13200000.0
2008-05-12 21:56:00,80.047,80.047,80.038,80.038,12800000.0
2008-05-12 21:57:00,80.048,80.053,80.04,80.04,17600000.0
2008-05-12 21:58:00,80.035,80.05,80.035,80.05,8000000.0
2008-05-12 21:59:00,80.068,80.079,80.066,80.074,12800000.0
2008-05-12 22:00:00,80.078,80.086,80.073,80.073,17600000.0
2008-05-12 22:01:00,80.072,80.115,80.072,80.115,11200000.0
2008-05-12 22:02:00,80.09,80.099,80.085,80.099,11200000.0
2008-05-12 22:03:00,80.1,80.1,80.082,80.082,17600000.0
2008-05-12 22:04:00,80.082,80.082,80.073,80.081,16000000.0
2008-05-12 22:05:00,80.081,80.081,80.069,80.069,11200000.0
2008-05-12 22:06:00,80.064,80.083,80.062,80.083,12800000.0
2008-05-12 22:07:00,80.086,80.132,80.086,80.132,16000000.0
2008-05-12 22:08:00,80.106,80.123,80.103,80.123,16000000.0
2008-05-12 22:09:00,80.106,80.106,80.083,80.087,12200000.0
2008-05-12 22:10:00,80.087,80.097,80.087,80.089,12800000.0
2008-05-12 22:11:00,80.1,80.106,80.069,80.078,11200000.0
2008-05-12 22:12:00,80.108,80.108,80.085,80.085,12800000.0
2008-05-12 22:13:00,80.083,80.125,80.083,80.125,12800000.0
2008-05-12 22:14:00,80.114,80.119,80.108,80.108,12800000.0
2008-05-12 22:15:00,80.104,80.137,80.104,80.137,14800000.0
2008-05-12 22:16:00,80.138,80.15,80.138,80.143,17600000.0
2008-05-12 22:17:00,80.133,80.133,80.127,80.127,11200000.0
2008-05-12 22:18:00,80.13,80.133,80.12,80.126,11200000.0
2008-05-12 22:19:00,80.116,80.116,80.104,80.104,12800000.0
2008-05-12 22:20:00,80.111,80.12,80.11,80.113,12800000.0
2008-05-12 22:21:00,80.109,80.109,80.088,80.088,9600000.0
2008-05-12 22:22:00,80.077,80.082,80.069,80.077,12800000.0
2008-05-12 22:23:00,80.083,80.09,80.082,80.089,12800000.0
2008-05-12 22:24:00,80.085,80.085,80.064,80.064,11200000.0
2008-05-12 22:25:00,80.067,80.071,80.063,80.071,16000000.0
2008-05-12 22:26:00,80.067,80.067,80.038,80.038,11200000.0
2008-05-12 22:27:00,80.034,80.034,80.021,80.021,12800000.0
2008-05-12 22:28:00,80.032,80.044,80.032,80.032,11200000.0
2008-05-12 22:29:00,80.045,80.045,80.026,80.026,16000000.0
2008-05-12 22:30:00,80.033,80.033,80.021,80.022,17600000.0
2008-05-12 22:31:00,80.016,80.02,80.016,80.017,11600000.0
2008-05-12 22:32:00,80.019,80.019,80.003,80.011,12800000.0
2008-05-12 22:33:00,80.021,80.023,79.95,79.95,11200000.0
2008-05-12 22:34:00,80.049,80.049,80.02,80.042,12200000.0
2008-05-12 22:35:00,80.025,80.034,80.025,80.029,12800000.0
2008-05-12 22:36:00,80.034,80.043,80.034,80.043,43200000.0
2008-05-12 22:37:00,80.048,80.054,80.048,80.053,25600000.0
2008-05-12 22:38:00,80.061,80.073,80.055,80.073,17600000.0
2008-05-12 22:39:00,80.06,80.064,80.058,80.064,12800000.0
2008-05-12 22:40:00,80.081,80.082,80.071,80.077,17600000.0
2008-05-12 22:41:00,80.074,80.079,80.07,80.074,11200000.0
2008-05-12 22:42:00,80.077,80.085,80.074,80.085,8000000.0
2008-05-12 22:43:00,80.081,80.092,80.079,80.092,16000000.0
2008-05-12 22:44:00,80.076,80.087,80.076,80.087,12800000.0
2008-05-12 22:45:00,80.082,80.095,80.082,80.089,16000000.0
2008-05-12 22:46:00,80.095,80.095,80.082,80.095,11200000.0
2008-05-12 22:47:00,80.09,80.101,80.09,80.097,17600000.0
2008-05-12 22:48:00,80.105,80.11,80.097,80.097,11200000.0
2008-05-12 22:49:00,80.077,80.086,80.077,80.08,12800000.0
2008-05-12 22:50:00,80.077,80.081,80.067,80.067,11600000.0
2008-05-12 22:51:00,80.067,80.067,80.036,80.036,11200000.0
2008-05-12 22:52:00,80.036,80.057,80.036,80.057,11200000.0
2008-05-12 22:53:00,80.028,80.028,80.008,80.027,11200000.0
2008-05-12 22:54:00,79.995,80.025,79.995,80.023,12800000.0
2008-05-12 22:55:00,80.01,80.01,79.99,79.994,12800000.0
2008-05-12 22:56:00,79.987,79.998,79.985,79.998,17000000.0
2008-05-12 22:57:00,80.009,80.01,80.0,80.0,17000000.0
2008-05-12 22:58:00,80.019,80.027,80.018,80.018,13800000.0
2008-05-12 22:59:00,80.023,80.044,80.02,80.02,17600000.0
2008-05-12 23:00:00,79.982,79.982,79.938,79.938,17600000.0
2008-05-12 23:01:00,79.943,79.986,79.943,79.986,14400000.0
2008-05-12 23:02:00,79.995,80.012,79.995,79.999,17600000.0
2008-05-12 23:03:00,80.005,80.016,80.003,80.016,16000000.0
2008-05-12 23:04:00,79.987,79.987,79.97,79.983,11600000.0
2008-05-12 23:05:00,79.968,79.983,79.968,79.977,33600000.0
2008-05-12 23:06:00,79.972,79.994,79.972,79.994,12800000.0
2008-05-12 23:07:00,80.006,80.01,79.997,79.997,12800000.0
2008-05-12 23:08:00,79.979,79.991,79.979,79.979,16000000.0
2008-05-12 23:09:00,79.998,80.005,79.998,80.002,17600000.0
2008-05-12 23:10:00,80.015,80.015,80.004,80.007,12800000.0
2008-05-12 23:11:00,80.025,80.026,80.021,80.026,11200000.0
2008-05-12 23:12:00,80.032,80.033,80.024,80.026,16000000.0
2008-05-12 23:13:00,80.015,80.019,80.009,80.009,12800000.0
2008-05-12 23:14:00,80.014,80.021,80.014,80.021,6400000.0
2008-05-12 23:15:00,80.011,80.012,80.005,80.005,8000000.0
2008-05-12 23:16:00,80.016,80.016,79.977,79.977,17600000.0
2008-05-12 23:17:00,79.96,79.963,79.958,79.958,11600000.0
2008-05-12 23:18:00,79.969,79.975,79.963,79.969,11200000.0
2008-05-12 23:19:00,79.96,79.967,79.956,79.956,12800000.0
2008-05-12 23:20:00,79.964,79.975,79.958,79.971,14400000.0
2008-05-12 23:21:00,79.957,79.974,79.957,79.963,16000000.0
2008-05-12 23:22:00,79.936,79.962,79.935,79.962,12800000.0
2008-05-12 23:23:00,79.97,79.978,79.97,79.978,11200000.0
2008-05-12 23:24:00,79.971,79.976,79.966,79.972,11200000.0
2008-05-12 23:25:00,79.978,79.989,79.978,79.987,14400000.0
2008-05-12 23:26:00,79.992,79.992,79.983,79.985,12800000.0
2008-05-12 23:27:00,79.985,80.026,79.985,80.022,17000000.0
2008-05-12 23:28:00,80.02,80.021,80.011,80.014,12800000.0
2008-05-12 23:29:00,80.025,80.041,80.025,80.039,11200000.0
2008-05-12 23:30:00,80.034,80.034,80.021,80.024,16000000.0
2008-05-12 23:31:00,80.02,80.02,80.005,80.005,13200000.0
2008-05-12 23:32:00,80.002,80.009,80.002,80.002,17600000.0
2008-05-12 23:33:00,80.006,80.018,80.004,80.004,12800000.0
2008-05-12 23:34:00,80.014,80.024,80.014,80.018,16000000.0
2008-05-12 23:35:00,80.015,80.019,80.011,80.019,16000000.0
2008-05-12 23:36:00,80.024,80.024,80.015,80.02,12800000.0
2008-05-12 23:37:00,80.018,80.018,80.004,80.013,12800000.0
2008-05-12 23:38:00,79.997,80.016,79.997,80.012,11200000.0
2008-05-12 23:40:00,79.999,80.009,79.99,80.0,34600000.0
2008-05-12 23:41:00,80.017,80.02,80.013,80.02,12800000.0
2008-05-12 23:42:00,80.026,80.041,80.026,80.041,17600000.0
2008-05-12 23:43:00,80.041,80.042,80.031,80.035,14400000.0
2008-05-12 23:44:00,80.035,80.048,80.035,80.047,16000000.0
2008-05-12 23:45:00,80.046,80.047,80.033,80.041,11200000.0
2008-05-12 23:46:00,80.008,80.013,80.005,80.01,17600000.0
2008-05-12 23:47:00,80.035,80.035,80.025,80.03,12800000.0
2008-05-12 23:48:00,80.033,80.035,80.025,80.025,8000000.0
2008-05-12 23:49:00,80.021,80.021,80.006,80.011,15400000.0
2008-05-12 23:50:00,80.021,80.021,80.014,80.018,11200000.0
2008-05-12 23:51:00,80.013,80.013,79.993,80.006,12800000.0
2008-05-12 23:52:00,80.002,80.011,79.996,80.011,12800000.0
2008-05-12 23:53:00,80.01,80.013,80.01,80.01,9600000.0
2008-05-12 23:54:00,80.008,80.013,79.987,80.013,14400000.0
2008-05-12 23:56:00,80.005,80.005,79.9,79.9,11600000.0
2008-05-12 23:57:00,80.009,80.011,79.99,80.011,13200000.0
2008-05-12 23:58:00,80.003,80.01,79.99,80.01,11200000.0
2008-05-13 00:00:00,80.002,80.011,80.0,80.005,17600000.0
2008-05-13 00:01:00,80.001,80.022,80.001,80.022,12800000.0
2008-05-13 00:02:00,80.001,80.005,79.97,80.005,10600000.0
2008-05-13 00:03:00,80.008,80.014,80.002,80.003,12800000.0
2008-05-13 00:04:00,79.999,80.02,79.999,80.01,11200000.0
2008-05-13 00:05:00,80.019,80.023,80.006,80.007,11200000.0
2008-05-13 00:06:00,79.991,79.991,79.981,79.985,11200000.0
2008-05-13 00:07:00,79.969,79.969,79.957,79.958,12800000.0
2008-05-13 00:08:00,79.944,79.969,79.944,79.969,12200000.0
2008-05-13 00:09:00,79.95,79.954,79.935,79.935,12800000.0
2008-05-13 00:10:00,79.937,79.952,79.937,79.952,12200000.0
2008-05-13 00:11:00,79.941,79.952,79.94,79.94,15400000.0
2008-05-13 00:12:00,79.95,79.95,79.934,79.934,12800000.0
2008-05-13 00:13:00,79.946,79.971,79.946,79.971,12800000.0
2008-05-13 00:14:00,79.956,79.971,79.956,79.962,14400000.0
2008-05-13 00:15:00,79.96,79.96,79.955,79.958,28800000.0
2008-05-13 00:16:00,79.943,79.95,79.941,79.942,14400000.0
2008-05-13 00:17:00,79.944,79.965,79.925,79.925,17600000.0
2008-05-13 00:18:00,79.951,79.963,79.951,79.963,12800000.0
2008-05-13 00:19:00,79.952,79.957,79.952,79.957,12800000.0
2008-05-13 00:20:00,79.949,79.953,79.942,79.952,17600000.0
2008-05-13 00:21:00,79.969,79.969,79.951,79.953,12800000.0
2008-05-13 00:22:00,79.939,79.95,79.93,79.93,17000000.0
2008-05-13 00:23:00,79.942,79.942,79.938,79.938,11200000.0
2008-05-13 00:24:00,79.946,79.956,79.941,79.956,14400000.0
2008-05-13 00:25:00,79.951,79.954,79.94,79.941,12800000.0
2008-05-13 00:26:00,79.923,79.939,79.923,79.934,13200000.0
2008-05-13 00:27:00,79.935,79.949,79.935,79.939,17600000.0
2008-05-13 00:28:00,79.923,79.93,79.923,79.927,32000000.0
2008-05-13 00:29:00,79.945,79.954,79.941,79.954,12800000.0
2008-05-13 00:30:00,79.94,79.962,79.94,79.962,11200000.0
2008-05-13 00:31:00,79.952,79.952,79.939,79.941,11200000.0
2008-05-13 00:32:00,79.928,79.928,79.908,79.911,12800000.0
2008-05-13 00:33:00,79.912,79.919,79.904,79.909,12800000.0
2008-05-13 00:34:00,79.912,79.912,79.881,79.881,19200000.0
2008-05-13 00:35:00,79.892,79.9,79.892,79.896,11200000.0
2008-05-13 00:36:00,79.898,79.907,79.893,79.893,18000000.0
2008-05-13 00:37:00,79.904,79.904,79.885,79.885,12800000.0
2008-05-13 00:38:00,79.893,79.894,79.885,79.889,11200000.0
2008-05-13 00:39:00,79.9,79.908,79.889,79.889,9600000.0
2008-05-13 00:40:00,79.886,79.901,79.886,79.895,16000000.0
2008-05-13 00:41:00,79.895,79.895,79.887,79.887,12800000.0
2008-05-13 00:42:00,79.878,79.889,79.878,79.889,12800000.0
2008-05-13 00:43:00,79.86,79.877,79.86,79.877,11200000.0
2008-05-13 00:44:00,79.888,79.896,79.873,79.888,17600000.0
2008-05-13 00:45:00,79.873,79.888,79.872,79.888,11600000.0
2008-05-13 00:46:00,79.883,79.898,79.882,79.896,14400000.0
2008-05-13 00:47:00,79.887,79.895,79.883,79.89,12200000.0
2008-05-13 00:48:00,79.892,79.894,79.875,79.875,12800000.0
2008-05-13 00:49:00,79.877,79.877,79.866,79.866,16000000.0
2008-05-13 00:50:00,79.879,79.879,79.861,79.879,14400000.0
2008-05-13 00:51:00,79.888,79.888,79.865,79.878,17600000.0
2008-05-13 00:52:00,79.87,79.887,79.87,79.875,11200000.0
2008-05-13 00:53:00,79.881,79.902,79.881,79.892,17600000.0
2008-05-13 00:54:00,79.885,79.89,79.879,79.883,17600000.0
2008-05-13 00:55:00,79.871,79.881,79.871,79.872,28800000.0
2008-05-13 00:56:00,79.869,79.874,79.861,79.874,12800000.0
2008-05-13 00:57:00,79.879,79.902,79.879,79.897,12800000.0
2008-05-13 00:58:00,79.89,79.892,79.881,79.892,12800000.0
2008-05-13 00:59:00,79.883,79.886,79.882,79.883,11200000.0
2008-05-13 01:00:00,79.867,79.867,79.854,79.857,16000000.0
2008-05-13 01:01:00,79.854,79.856,79.849,79.854,10000000.0
2008-05-13 01:02:00,79.854,79.867,79.854,79.867,11200000.0
2008-05-13 01:03:00,79.849,79.849,79.837,79.837,21800000.0
2008-05-13 01:04:00,79.85,79.85,79.832,79.833,12800000.0
2008-05-13 01:05:00,79.844,79.869,79.844,79.869,12800000.0
2008-05-13 01:06:00,79.878,79.89,79.821,79.889,12800000.0
2008-05-13 01:07:00,79.886,79.886,79.875,79.883,11200000.0
2008-05-13 01:08:00,79.887,79.887,79.875,79.875,16400000.0
2008-05-13 01:09:00,79.877,79.877,79.863,79.865,16000000.0
2008-05-13 01:10:00,79.861,79.861,79.84,79.852,16000000.0
2008-05-13 01:11:00,79.825,79.825,79.796,79.8,11200000.0
2008-05-13 01:12:00,79.78,79.78,79.75,79.761,16000000.0
2008-05-13 01:13:00,79.785,79.795,79.784,79.794,17600000.0
2008-05-13 01:14:00,79.802,79.824,79.802,79.824,16000000.0
2008-05-13 01:15:00,79.838,79.844,79.832,79.843,17000000.0
2008-05-13 01:16:00,79.841,79.847,79.837,79.837,25600000.0
2008-05-13 01:17:00,79.847,79.854,79.844,79.854,13200000.0
2008-05-13 01:18:00,79.866,79.868,79.858,79.862,12800000.0
2008-05-13 01:19:00,79.854,79.858,79.84,79.84,11200000.0
2008-05-13 01:20:00,79.859,79.873,79.859,79.869,11200000.0
2008-05-13 01:21:00,79.866,79.877,79.861,79.861,11200000.0
2008-05-13 01:22:00,79.842,79.87,79.842,79.857,12800000.0
2008-05-13 01:23:00,79.867,79.872,79.867,79.867,11200000.0
2008-05-13 01:24:00,79.857,79.857,79.801,79.801,12800000.0
2008-05-13 01:25:00,79.795,79.798,79.777,79.777,11200000.0
2008-05-13 01:26:00,79.781,79.783,79.763,79.763,11200000.0
2008-05-13 01:27:00,79.781,79.809,79.781,79.809,16000000.0
2008-05-13 01:28:00,79.797,79.797,79.775,79.775,14800000.0
2008-05-13 01:29:00,79.771,79.783,79.771,79.783,16400000.0
2008-05-13 01:30:00,79.794,79.815,79.794,79.815,11200000.0
2008-05-13 01:31:00,79.853,79.859,79.843,79.854,11200000.0
2008-05-13 01:32:00,79.863,79.88,79.863,79.88,12800000.0
2008-05-13 01:33:00,79.884,79.896,79.884,79.884,11200000.0
2008-05-13 01:34:00,79.874,79.887,79.874,79.883,23400000.0
2008-05-13 01:35:00,79.893,79.893,79.884,79.884,11200000.0
2008-05-13 01:36:00,79.863,79.882,79.863,79.875,11200000.0
2008-05-13 01:37:00,79.882,79.888,79.87,79.876,12800000.0
2008-05-13 01:38:00,79.895,79.904,79.887,79.903,17600000.0
2008-05-13 01:39:00,79.885,79.885,79.845,79.845,14400000.0
2008-05-13 01:40:00,79.854,79.854,79.832,79.832,11200000.0
2008-05-13 01:41:00,79.874,79.886,79.87,79.874,12800000.0
2008-05-13 01:42:00,79.856,79.869,79.856,79.862,11600000.0
2008-05-13 01:43:00,79.854,79.864,79.854,79.864,8400000.0
2008-05-13 01:44:00,79.861,79.861,79.844,79.844,12800000.0
2008-05-13 01:45:00,79.853,79.875,79.853,79.872,12800000.0
2008-05-13 01:46:00,79.857,79.878,79.857,79.878,16000000.0
2008-05-13 01:47:00,79.877,79.878,79.841,79.847,12800000.0
2008-05-13 01:48:00,79.844,79.853,79.829,79.853,12200000.0
2008-05-13 01:49:00,79.859,79.869,79.859,79.865,12800000.0
2008-05-13 01:50:00,79.879,79.894,79.879,79.885,14400000.0
2008-05-13 01:51:00,79.872,79.886,79.872,79.884,17600000.0
2008-05-13 01:52:00,79.887,79.887,79.871,79.871,20800000.0
2008-05-13 01:53:00,79.86,79.86,79.834,79.834,8000000.0
2008-05-13 01:54:00,79.84,79.843,79.834,79.839,12800000.0
2008-05-13 01:55:00,79.837,79.837,79.822,79.837,14400000.0
2008-05-13 01:56:00,79.827,79.835,79.827,79.835,12800000.0
2008-05-13 01:57:00,79.835,79.858,79.835,79.858,19200000.0
2008-05-13 01:58:00,79.854,79.864,79.851,79.851,11200000.0
2008-05-13 01:59:00,79.854,79.874,79.848,79.848,9600000.0
2008-05-13 02:00:00,79.848,79.864,79.839,79.864,12800000.0
2008-05-13 02:01:00,79.855,79.861,79.846,79.861,17600000.0
2008-05-13 02:02:00,79.87,79.884,79.87,79.884,11200000.0
2008-05-13 02:03:00,79.905,79.915,79.902,79.907,16000000.0
2008-05-13 02:04:00,79.897,79.906,79.894,79.904,11200000.0
2008-05-13 02:05:00,79.907,79.907,79.892,79.893,12800000.0
2008-05-13 02:06:00,79.895,79.903,79.891,79.898,14400000.0
2008-05-13 02:07:00,79.903,79.913,79.9,79.901,12800000.0
2008-05-13 02:08:00,79.894,79.894,79.873,79.884,17600000.0
2008-05-13 02:09:00,79.893,79.893,79.861,79.868,16000000.0
2008-05-13 02:10:00,79.863,79.881,79.861,79.881,16000000.0
2008-05-13 02:11:00,79.893,79.92,79.893,79.919,12800000.0
2008-05-13 02:12:00,79.931,79.937,79.915,79.935,17600000.0
2008-05-13 02:13:00,79.929,79.935,79.923,79.923,11200000.0
2008-05-13 02:14:00,79.934,79.944,79.934,79.937,11200000.0
2008-05-13 02:15:00,79.925,79.925,79.904,79.904,11200000.0
2008-05-13 02:16:00,79.908,79.915,79.907,79.912,11200000.0
2008-05-13 02:17:00,79.912,79.912,79.896,79.904,11200000.0
2008-05-13 02:18:00,79.892,79.901,79.887,79.891,12800000.0
2008-05-13 02:19:00,79.871,79.89,79.871,79.888,12800000.0
2008-05-13 02:20:00,79.864,79.87,79.76,79.87,12200000.0
2008-05-13 02:21:00,79.873,79.877,79.863,79.863,18000000.0
2008-05-13 02:22:00,79.86,79.866,79.855,79.855,14400000.0
2008-05-13 02:23:00,79.842,79.845,79.835,79.839,12800000.0
2008-05-13 02:24:00,79.839,79.849,79.836,79.849,11200000.0
2008-05-13 02:25:00,79.857,79.865,79.851,79.851,17600000.0
2008-05-13 02:26:00,79.846,79.846,79.833,79.833,12800000.0
2008-05-13 02:27:00,79.838,79.863,79.838,79.863,11200000.0
2008-05-13 02:28:00,79.869,79.875,79.862,79.866,12800000.0
2008-05-13 02:29:00,79.852,79.852,79.842,79.85,11200000.0
2008-05-13 02:30:00,79.851,79.863,79.851,79.863,12800000.0
2008-05-13 02:31:00,79.856,79.869,79.852,79.859,17600000.0
2008-05-13 02:32:00,79.856,79.856,79.84,79.84,11200000.0
2008-05-13 02:33:00,79.835,79.835,79.816,79.828,11200000.0
2008-05-13 02:34:00,79.827,79.835,79.827,79.833,14400000.0
2008-05-13 02:35:00,79.842,79.855,79.842,79.851,12800000.0
2008-05-13 02:36:00,79.84,79.845,79.836,79.836,12800000.0
2008-05-13 02:37:00,79.835,79.837,79.826,79.826,12800000.0
2008-05-13 02:38:00,79.833,79.839,79.829,79.831,17600000.0
2008-05-13 02:39:00,79.839,79.851,79.839,79.848,15400000.0
2008-05-13 02:40:00,79.86,79.862,79.851,79.856,16000000.0
2008-05-13 02:41:00,79.854,79.854,79.85,79.854,11200000.0
2008-05-13 02:42:00,79.854,79.867,79.851,79.859,10600000.0
2008-05-13 02:43:00,79.847,79.85,79.841,79.847,11200000.0
2008-05-13 02:44:00,79.846,79.851,79.833,79.833,11200000.0
2008-05-13 02:45:00,79.826,79.826,79.8,79.8,11200000.0
2008-05-13 02:46:00,79.78,79.799,79.78,79.799,11200000.0
2008-05-13 02:47:00,79.801,79.803,79.792,79.797,12800000.0
2008-05-13 02:48:00,79.778,79.778,79.683,79.683,11200000.0
2008-05-13 02:49:00,79.795,79.81,79.795,79.81,17600000.0
2008-05-13 02:50:00,79.788,79.805,79.772,79.8,12800000.0
2008-05-13 02:51:00,79.816,79.825,79.81,79.821,11200000.0
2008-05-13 02:52:00,79.814,79.826,79.814,79.826,11200000.0
2008-05-13 02:53:00,79.83,79.83,79.81,79.81,11200000.0
2008-05-13 02:54:00,79.823,79.827,79.808,79.808,12800000.0
2008-05-13 02:55:00,79.825,79.828,79.824,79.827,11200000.0
2008-05-13 02:56:00,79.836,79.853,79.836,79.843,11200000.0
2008-05-13 02:57:00,79.835,79.837,79.827,79.837,11200000.0
2008-05-13 02:58:00,79.835,79.841,79.825,79.835,17600000.0
2008-05-13 02:59:00,79.843,79.854,79.843,79.854,11200000.0
2008-05-13 03:00:00,79.864,79.864,79.835,79.837,12800000.0
2008-05-13 03:01:00,79.828,79.832,79.819,79.826,11200000.0
2008-05-13 03:02:00,79.786,79.819,79.786,79.815,17600000.0
2008-05-13 03:03:00,79.822,79.822,79.809,79.811,14400000.0
2008-05-13 03:04:00,79.805,79.827,79.805,79.827,11200000.0
2008-05-13 03:05:00,79.81,79.812,79.8,79.809,16000000.0
2008-05-13 03:06:00,79.813,79.837,79.813,79.837,16400000.0
2008-05-13 03:07:00,79.845,79.878,79.845,79.853,14400000.0
2008-05-13 03:08:00,79.852,79.865,79.852,79.865,11200000.0
2008-05-13 03:09:00,79.852,79.862,79.851,79.862,11200000.0
2008-05-13 03:10:00,79.872,79.872,79.836,79.843,16000000.0
2008-05-13 03:11:00,79.856,79.867,79.856,79.867,11200000.0
2008-05-13 03:12:00,79.86,79.86,79.848,79.852,11200000.0
2008-05-13 03:13:00,79.852,79.863,79.852,79.862,16000000.0
2008-05-13 03:14:00,79.851,79.858,79.846,79.857,16400000.0
2008-05-13 03:15:00,79.873,79.873,79.86,79.86,17600000.0
2008-05-13 03:16:00,79.85,79.852,79.841,79.848,12200000.0
2008-05-13 03:17:00,79.854,79.868,79.849,79.868,11200000.0
2008-05-13 03:18:00,79.817,79.844,79.817,79.83,11200000.0
2008-05-13 03:19:00,79.85,79.858,79.846,79.857,12800000.0
2008-05-13 03:20:00,79.855,79.857,79.848,79.85,11200000.0
2008-05-13 03:21:00,79.858,79.858,79.832,79.839,14800000.0
2008-05-13 03:22:00,79.838,79.848,79.838,79.848,11200000.0
2008-05-13 03:23:00,79.837,79.838,79.824,79.824,12800000.0
2008-05-13 03:24:00,79.844,79.844,79.832,79.843,11200000.0
2008-05-13 03:25:00,79.828,79.828,79.812,79.812,17600000.0
2008-05-13 03:26:00,79.813,79.838,79.813,79.838,11200000.0
2008-05-13 03:27:00,79.842,79.844,79.817,79.817,14400000.0
2008-05-13 03:28:00,79.817,79.82,79.814,79.814,13800000.0
2008-05-13 03:29:00,79.804,79.811,79.799,79.799,12800000.0
2008-05-13 03:30:00,79.798,79.798,79.777,79.779,14400000.0
2008-05-13 03:31:00,79.77,79.78,79.77,79.774,12800000.0
2008-05-13 03:32:00,79.787,79.798,79.787,79.794,12800000.0
2008-05-13 03:33:00,79.798,79.802,79.79,79.79,11200000.0
2008-05-13 03:34:00,79.798,79.8,79.781,79.784,10600000.0
2008-05-13 03:35:00,79.787,79.793,79.782,79.791,17600000.0
2008-05-13 03:36:00,79.792,79.799,79.792,79.793,12200000.0
2008-05-13 03:37:00,79.796,79.802,79.792,79.792,17600000.0
2008-05-13 03:38:00,79.803,79.803,79.772,79.772,11200000.0
2008-05-13 03:39:00,79.767,79.786,79.717,79.779,14400000.0
2008-05-13 03:40:00,79.806,79.815,79.806,79.815,11200000.0
2008-05-13 03:41:00,79.818,79.82,79.808,79.808,11200000.0
2008-05-13 03:42:00,79.82,79.822,79.814,79.822,12200000.0
2008-05-13 03:43:00,79.821,79.827,79.808,79.827,11200000.0
2008-05-13 03:44:00,79.806,79.806,79.776,79.776,11200000.0
2008-05-13 03:45:00,79.776,79.786,79.776,79.781,11200000.0
2008-05-13 03:46:00,79.778,79.792,79.778,79.789,17600000.0
2008-05-13 03:47:00,79.796,79.802,79.794,79.794,11200000.0
2008-05-13 03:48:00,79.787,79.797,79.787,79.792,11200000.0
2008-05-13 03:49:00,79.803,79.804,79.795,79.804,12800000.0
2008-05-13 03:50:00,79.803,79.807,79.792,79.807,12800000.0
2008-05-13 03:51:00,79.804,79.808,79.8,79.804,12800000.0
2008-05-13 03:52:00,79.804,79.818,79.799,79.818,12800000.0
2008-05-13 03:53:00,79.804,79.819,79.804,79.818,11200000.0
2008-05-13 03:54:00,79.815,79.819,79.797,79.811,12800000.0
2008-05-13 03:55:00,79.81,79.819,79.801,79.811,14400000.0
2008-05-13 03:56:00,79.828,79.835,79.817,79.835,11200000.0
2008-05-13 03:57:00,79.851,79.858,79.851,79.851,12800000.0
2008-05-13 03:58:00,79.875,79.892,79.875,79.888,11200000.0
2008-05-13 03:59:00,79.883,79.893,79.878,79.887,12800000.0
2008-05-13 04:00:00,79.865,79.877,79.863,79.865,14400000.0
2008-05-13 04:01:00,79.853,79.854,79.843,79.851,11200000.0
2008-05-13 04:02:00,79.838,79.838,79.812,79.821,12800000.0
2008-05-13 04:03:00,79.808,79.816,79.808,79.813,13200000.0
2008-05-13 04:04:00,79.823,79.835,79.823,79.835,12800000.0
2008-05-13 04:05:00,79.826,79.837,79.816,79.837,11200000.0
2008-05-13 04:06:00,79.843,79.851,79.842,79.842,14400000.0
2008-05-13 04:07:00,79.827,79.838,79.824,79.824,14400000.0
2008-05-13 04:08:00,79.823,79.828,79.823,79.827,4800000.0
2008-05-13 04:09:00,79.824,79.831,79.822,79.823,11200000.0
2008-05-13 04:10:00,79.826,79.832,79.819,79.824,17000000.0
2008-05-13 04:11:00,79.819,79.837,79.819,79.837,12800000.0
2008-05-13 04:12:00,79.842,79.848,79.842,79.848,12800000.0
2008-05-13 04:13:00,79.847,79.849,79.84,79.849,11200000.0
2008-05-13 04:14:00,79.843,79.843,79.829,79.829,16000000.0
2008-05-13 04:15:00,79.836,79.852,79.836,79.852,12800000.0
2008-05-13 04:16:00,79.852,79.852,79.845,79.845,11200000.0
2008-05-13 04:17:00,79.839,79.839,79.803,79.818,14400000.0
2008-05-13 04:18:00,79.815,79.825,79.815,79.825,12800000.0
2008-05-13 04:19:00,79.822,79.823,79.803,79.823,12800000.0
2008-05-13 04:20:00,79.839,79.839,79.839,79.839,3200000.0
2008-05-13 04:21:00,79.847,79.85,79.832,79.832,11200000.0
2008-05-13 04:22:00,79.846,79.854,79.832,79.839,16400000.0
2008-05-13 04:23:00,79.833,79.835,79.827,79.827,12800000.0
2008-05-13 04:24:00,79.826,79.828,79.818,79.818,6400000.0
2008-05-13 04:25:00,79.821,79.821,79.81,79.821,14400000.0
2008-05-13 04:26:00,79.821,79.821,79.815,79.815,4800000.0
2008-05-13 04:27:00,79.815,79.832,79.808,79.829,17600000.0
2008-05-13 04:28:00,79.83,79.83,79.81,79.81,11200000.0
2008-05-13 04:29:00,79.802,79.808,79.8,79.808,12800000.0
2008-05-13 04:30:00,79.804,79.817,79.804,79.812,11200000.0
2008-05-13 04:31:00,79.827,79.827,79.814,79.825,12800000.0
2008-05-13 04:32:00,79.823,79.828,79.811,79.823,16000000.0
2008-05-13 04:33:00,79.826,79.826,79.813,79.819,16000000.0
2008-05-13 04:34:00,79.821,79.821,79.711,79.8,11200000.0
2008-05-13 04:35:00,79.824,79.828,79.822,79.824,12800000.0
2008-05-13 04:36:00,79.809,79.822,79.809,79.822,4800000.0
2008-05-13 04:37:00,79.835,79.835,79.807,79.807,13200000.0
2008-05-13 04:38:00,79.79,79.806,79.79,79.804,12800000.0
2008-05-13 04:39:00,79.805,79.825,79.799,79.825,12800000.0
2008-05-13 04:40:00,79.825,79.834,79.815,79.833,12800000.0
2008-05-13 04:41:00,79.851,79.856,79.841,79.844,11200000.0
2008-05-13 04:42:00,79.85,79.85,79.83,79.846,17600000.0
2008-05-13 04:43:00,79.849,79.86,79.849,79.86,12800000.0
2008-05-13 04:44:00,79.858,79.858,79.851,79.851,12800000.0
2008-05-13 04:45:00,79.843,79.843,79.826,79.836,17600000.0
2008-05-13 04:46:00,79.835,79.84,79.829,79.829,14400000.0
2008-05-13 04:47:00,79.834,79.843,79.827,79.832,14400000.0
2008-05-13 04:48:00,79.818,79.827,79.814,79.819,17600000.0
2008-05-13 04:49:00,79.807,79.826,79.807,79.826,11200000.0
2008-05-13 04:50:00,79.836,79.836,79.831,79.836,12000000.0
2008-05-13 04:51:00,79.841,79.842,79.823,79.823,11200000.0
2008-05-13 04:52:00,79.828,79.831,79.817,79.818,12800000.0
2008-05-13 04:53:00,79.813,79.826,79.813,79.826,17600000.0
2008-05-13 04:54:00,79.795,79.82,79.795,79.812,11200000.0
2008-05-13 04:55:00,79.825,79.825,79.804,79.805,11200000.0
2008-05-13 04:56:00,79.793,79.798,79.792,79.798,9600000.0
2008-05-13 04:57:00,79.799,79.807,79.799,79.806,12800000.0
2008-05-13 04:58:00,79.774,79.803,79.774,79.803,8000000.0
2008-05-13 04:59:00,79.793,79.805,79.793,79.805,12800000.0
2008-05-13 05:00:00,79.818,79.823,79.806,79.822,10600000.0
2008-05-13 05:01:00,79.822,79.835,79.82,79.835,14800000.0
2008-05-13 05:02:00,79.842,79.848,79.828,79.828,11200000.0
2008-05-13 05:03:00,79.843,79.867,79.843,79.861,12800000.0
2008-05-13 05:04:00,79.821,79.852,79.821,79.842,12800000.0
2008-05-13 05:05:00,79.859,79.873,79.857,79.873,11200000.0
2008-05-13 05:06:00,79.878,79.878,79.866,79.871,11200000.0
2008-05-13 05:07:00,79.879,79.887,79.863,79.88,14400000.0
2008-05-13 05:08:00,79.881,79.881,79.848,79.853,12800000.0
2008-05-13 05:09:00,79.844,79.844,79.831,79.832,14400000.0
2008-05-13 05:10:00,79.829,79.829,79.812,79.816,11200000.0
2008-05-13 05:11:00,79.809,79.831,79.809,79.831,12800000.0
2008-05-13 05:12:00,79.828,79.828,79.813,79.82,12800000.0
2008-05-13 05:13:00,79.817,79.817,79.809,79.815,12800000.0
2008-05-13 05:14:00,79.827,79.827,79.825,79.825,3200000.0
2008-05-13 05:15:00,79.836,79.844,79.821,79.84,15400000.0
2008-05-13 05:16:00,79.841,79.841,79.824,79.824,11200000.0
2008-05-13 05:17:00,79.811,79.824,79.803,79.824,11200000.0
2008-05-13 05:18:00,79.823,79.824,79.808,79.808,8000000.0
2008-05-13 05:19:00,79.798,79.812,79.798,79.798,16000000.0
2008-05-13 05:20:00,79.795,79.798,79.79,79.798,11200000.0
2008-05-13 05:21:00,79.811,79.824,79.808,79.815,17600000.0
2008-05-13 05:22:00,79.81,79.81,79.784,79.784,6400000.0
2008-05-13 05:23:00,79.766,79.778,79.766,79.771,12800000.0
2008-05-13 05:24:00,79.77,79.77,79.75,79.75,12800000.0
2008-05-13 05:25:00,79.742,79.747,79.739,79.744,12200000.0
2008-05-13 05:26:00,79.734,79.737,79.726,79.737,12800000.0
2008-05-13 05:27:00,79.743,79.745,79.732,79.732,12800000.0
2008-05-13 05:28:00,79.731,79.732,79.729,79.729,4800000.0
2008-05-13 05:29:00,79.72,79.723,79.699,79.699,12800000.0
2008-05-13 05:30:00,79.688,79.709,79.687,79.709,6400000.0
2008-05-13 05:31:00,79.704,79.708,79.698,79.708,17600000.0
2008-05-13 05:32:00,79.69,79.696,79.685,79.688,16000000.0
2008-05-13 05:33:00,79.687,79.687,79.673,79.682,11200000.0
2008-05-13 05:34:00,79.686,79.69,79.685,79.69,4800000.0
2008-05-13 05:35:00,79.681,79.681,79.637,79.637,12800000.0
2008-05-13 05:36:00,79.665,79.676,79.662,79.676,12800000.0
2008-05-13 05:37:00,79.688,79.7,79.688,79.699,11200000.0
2008-05-13 05:38:00,79.691,79.691,79.674,79.679,12800000.0
2008-05-13 05:39:00,79.678,79.678,79.634,79.635,11200000.0
2008-05-13 05:40:00,79.628,79.638,79.621,79.637,14400000.0
2008-05-13 05:41:00,79.647,79.647,79.633,79.636,13600000.0
2008-05-13 05:42:00,79.633,79.641,79.63,79.633,11200000.0
2008-05-13 05:43:00,79.641,79.655,79.625,79.655,12200000.0
2008-05-13 05:44:00,79.675,79.683,79.675,79.683,4800000.0
2008-05-13 05:45:00,79.687,79.694,79.683,79.694,16000000.0
2008-05-13 05:46:00,79.692,79.698,79.684,79.698,12800000.0
2008-05-13 05:47:00,79.697,79.718,79.682,79.718,10600000.0
2008-05-13 05:48:00,79.705,79.705,79.701,79.701,14400000.0
2008-05-13 05:49:00,79.675,79.686,79.675,79.676,17000000.0
2008-05-13 05:50:00,79.673,79.673,79.651,79.651,10600000.0
2008-05-13 05:51:00,79.67,79.67,79.658,79.668,11200000.0
2008-05-13 05:52:00,79.661,79.671,79.652,79.671,12800000.0
2008-05-13 05:53:00,79.669,79.677,79.665,79.677,17600000.0
2008-05-13 05:54:00,79.687,79.691,79.683,79.684,12800000.0
2008-05-13 05:55:00,79.619,79.703,79.619,79.694,11200000.0
2008-05-13 05:56:00,79.696,79.701,79.69,79.698,11200000.0
2008-05-13 05:57:00,79.69,79.7,79.683,79.7,12800000.0
2008-05-13 05:58:00,79.714,79.727,79.714,79.727,4800000.0
2008-05-13 05:59:00,79.734,79.734,79.715,79.731,12800000.0
2008-05-13 06:00:00,79.722,79.736,79.703,79.703,14400000.0
2008-05-13 06:01:00,79.697,79.723,79.697,79.723,16000000.0
2008-05-13 06:02:00,79.73,79.734,79.719,79.733,9600000.0
2008-05-13 06:03:00,79.736,79.736,79.71,79.71,12800000.0
2008-05-13 06:04:00,79.71,79.713,79.71,79.712,6400000.0
2008-05-13 06:05:00,79.715,79.72,79.706,79.714,14800000.0
2008-05-13 06:06:00,79.703,79.714,79.703,79.704,17600000.0
2008-05-13 06:07:00,79.707,79.717,79.707,79.717,11200000.0
2008-05-13 06:08:00,79.704,79.704,79.608,79.689,12800000.0
2008-05-13 06:09:00,79.699,79.699,79.684,79.684,11200000.0
2008-05-13 06:10:00,79.679,79.679,79.667,79.679,14400000.0
2008-05-13 06:11:00,79.678,79.681,79.669,79.678,17600000.0
2008-05-13 06:12:00,79.681,79.687,79.681,79.685,9600000.0
2008-05-13 06:13:00,79.67,79.673,79.65,79.665,13200000.0
2008-05-13 06:14:00,79.667,79.687,79.662,79.667,14400000.0
2008-05-13 06:15:00,79.66,79.675,79.655,79.658,17600000.0
2008-05-13 06:16:00,79.692,79.692,79.681,79.681,17600000.0
2008-05-13 06:17:00,79.684,79.697,79.684,79.697,9600000.0
2008-05-13 06:18:00,79.694,79.699,79.686,79.686,14400000.0
2008-05-13 06:19:00,79.673,79.678,79.671,79.673,15400000.0
2008-05-13 06:20:00,79.674,79.676,79.665,79.676,11200000.0
2008-05-13 06:21:00,79.68,79.688,79.677,79.677,13200000.0
2008-05-13 06:22:00,79.676,79.69,79.676,79.69,12800000.0
2008-05-13 06:23:00,79.696,79.698,79.688,79.695,17600000.0
2008-05-13 06:24:00,79.691,79.692,79.684,79.691,9600000.0
2008-05-13 06:25:00,79.703,79.706,79.697,79.699,11200000.0
2008-05-13 06:26:00,79.697,79.704,79.697,79.7,11200000.0
2008-05-13 06:27:00,79.702,79.711,79.701,79.711,11200000.0
2008-05-13 06:28:00,79.713,79.717,79.706,79.717,11600000.0
2008-05-13 06:29:00,79.72,79.72,79.713,79.716,12800000.0
2008-05-13 06:30:00,79.724,79.724,79.698,79.698,12800000.0
2008-05-13 06:31:00,79.703,79.703,79.696,79.701,12800000.0
2008-05-13 06:32:00,79.707,79.732,79.707,79.732,11600000.0
2008-05-13 06:33:00,79.719,79.72,79.706,79.72,17600000.0
2008-05-13 06:34:00,79.73,79.742,79.729,79.742,11600000.0
2008-05-13 06:35:00,79.76,79.773,79.76,79.773,12800000.0
2008-05-13 06:36:00,79.765,79.765,79.751,79.751,14400000.0
2008-05-13 06:37:00,79.767,79.767,79.753,79.753,12800000.0
2008-05-13 06:38:00,79.747,79.751,79.742,79.742,12800000.0
2008-05-13 06:39:00,79.766,79.771,79.754,79.754,12800000.0
2008-05-13 06:40:00,79.761,79.784,79.761,79.784,12800000.0
2008-05-13 06:41:00,79.786,79.786,79.773,79.773,13200000.0
2008-05-13 06:42:00,79.773,79.783,79.773,79.778,12800000.0
2008-05-13 06:43:00,79.774,79.779,79.771,79.779,12800000.0
2008-05-13 06:44:00,79.773,79.783,79.764,79.777,17600000.0
2008-05-13 06:45:00,79.774,79.774,79.755,79.755,17600000.0
2008-05-13 06:46:00,79.787,79.799,79.787,79.799,4800000.0
2008-05-13 06:47:00,79.808,79.813,79.805,79.808,12800000.0
2008-05-13 06:48:00,79.79,79.8,79.785,79.786,13200000.0
2008-05-13 06:49:00,79.773,79.794,79.763,79.794,12800000.0
2008-05-13 06:50:00,79.786,79.786,79.775,79.775,12800000.0
2008-05-13 06:51:00,79.777,79.801,79.777,79.801,12200000.0
2008-05-13 06:52:00,79.809,79.822,79.809,79.821,12200000.0
2008-05-13 06:53:00,79.806,79.807,79.798,79.805,17600000.0
2008-05-13 06:54:00,79.804,79.807,79.801,79.805,14400000.0
2008-05-13 06:55:00,79.808,79.81,79.8,79.807,11200000.0
2008-05-13 06:56:00,79.815,79.822,79.809,79.814,12800000.0
2008-05-13 06:57:00,79.806,79.806,79.785,79.786,11200000.0
2008-05-13 06:58:00,79.799,79.799,79.789,79.789,6400000.0
2008-05-13 06:59:00,79.79,79.803,79.782,79.802,12800000.0
2008-05-13 07:00:00,79.809,79.821,79.809,79.821,6400000.0
2008-05-13 07:01:00,79.818,79.835,79.817,79.835,17600000.0
2008-05-13 07:02:00,79.832,79.832,79.809,79.809,11200000.0
2008-05-13 07:03:00,79.812,79.812,79.795,79.795,12800000.0
2008-05-13 07:04:00,79.813,79.819,79.81,79.81,12800000.0
2008-05-13 07:05:00,79.806,79.808,79.796,79.808,11200000.0
2008-05-13 07:06:00,79.8,79.801,79.795,79.8,12800000.0
2008-05-13 07:07:00,79.8,79.801,79.795,79.795,11200000.0
2008-05-13 07:08:00,79.797,79.816,79.795,79.816,11200000.0
2008-05-13 07:09:00,79.809,79.816,79.809,79.814,12200000.0
2008-05-13 07:10:00,79.813,79.813,79.799,79.811,6400000.0
2008-05-13 07:11:00,79.813,79.816,79.808,79.814,12800000.0
2008-05-13 07:12:00,79.806,79.806,79.802,79.802,3200000.0
2008-05-13 07:13:00,79.807,79.807,79.802,79.803,12800000.0
2008-05-13 07:14:00,79.793,79.812,79.793,79.804,11200000.0
2008-05-13 07:15:00,79.782,79.797,79.782,79.797,11200000.0
2008-05-13 07:16:00,79.809,79.823,79.807,79.823,17600000.0
2008-05-13 07:17:00,79.807,79.816,79.803,79.816,12800000.0
2008-05-13 07:18:00,79.809,79.819,79.809,79.815,13800000.0
2008-05-13 07:19:00,79.811,79.814,79.806,79.81,12800000.0
2008-05-13 07:20:00,79.812,79.812,79.797,79.804,16000000.0
2008-05-13 07:21:00,79.799,79.805,79.799,79.801,12800000.0
2008-05-13 07:22:00,79.812,79.825,79.811,79.825,17600000.0
2008-05-13 07:23:00,79.821,79.826,79.82,79.826,11200000.0
2008-05-13 07:24:00,79.826,79.826,79.812,79.812,4800000.0
2008-05-13 07:25:00,79.806,79.818,79.798,79.818,16800000.0
2008-05-13 07:26:00,79.811,79.847,79.807,79.847,15400000.0
2008-05-13 07:27:00,79.84,79.853,79.84,79.853,16400000.0
2008-05-13 07:28:00,79.85,79.855,79.847,79.847,14800000.0
2008-05-13 07:29:00,79.837,79.848,79.832,79.843,14400000.0
2008-05-13 07:30:00,79.821,79.843,79.815,79.838,12800000.0
2008-05-13 07:31:00,79.84,79.841,79.833,79.836,18000000.0
2008-05-13 07:32:00,79.85,79.853,79.843,79.846,12800000.0
2008-05-13 07:33:00,79.857,79.857,79.842,79.844,11200000.0
2008-05-13 07:34:00,79.841,79.841,79.831,79.836,12800000.0
2008-05-13 07:35:00,79.836,79.845,79.834,79.84,16000000.0
2008-05-13 07:36:00,79.838,79.839,79.828,79.839,8000000.0
2008-05-13 07:37:00,79.845,79.845,79.83,79.83,11200000.0
2008-05-13 07:38:00,79.822,79.822,79.811,79.811,11200000.0
2008-05-13 07:39:00,79.809,79.816,79.809,79.81,11200000.0
2008-05-13 07:40:00,79.797,79.797,79.77,79.77,11200000.0
2008-05-13 07:41:00,79.776,79.785,79.773,79.783,12800000.0
2008-05-13 07:42:00,79.779,79.797,79.767,79.797,12800000.0
2008-05-13 07:43:00,79.802,79.802,79.795,79.795,12800000.0
2008-05-13 07:44:00,79.799,79.812,79.799,79.812,11200000.0
2008-05-13 07:45:00,79.808,79.816,79.808,79.808,11200000.0
2008-05-13 07:46:00,79.805,79.81,79.784,79.784,11200000.0
2008-05-13 07:47:00,79.775,79.78,79.773,79.774,13800000.0
2008-05-13 07:48:00,79.776,79.776,79.762,79.762,14400000.0
2008-05-13 07:49:00,79.746,79.753,79.74,79.747,17600000.0
2008-05-13 07:50:00,79.767,79.767,79.749,79.761,16000000.0
2008-05-13 07:51:00,79.764,79.789,79.764,79.784,12800000.0
2008-05-13 07:52:00,79.787,79.789,79.781,79.782,10000000.0
2008-05-13 07:53:00,79.788,79.804,79.787,79.804,12800000.0
2008-05-13 07:54:00,79.803,79.803,79.759,79.759,12800000.0
2008-05-13 07:55:00,79.746,79.746,79.72,79.737,12800000.0
2008-05-13 07:56:00,79.75,79.753,79.71,79.71,15400000.0
2008-05-13 07:57:00,79.691,79.691,79.682,79.686,11200000.0
2008-05-13 07:58:00,79.679,79.691,79.674,79.691,11200000.0
2008-05-13 07:59:00,79.693,79.704,79.692,79.697,12800000.0
2008-05-13 08:00:00,79.703,79.712,79.69,79.706,14400000.0
2008-05-13 08:01:00,79.712,79.712,79.685,79.685,14400000.0
2008-05-13 08:02:00,79.685,79.688,79.685,79.688,3200000.0
2008-05-13 08:03:00,79.684,79.688,79.679,79.687,11200000.0
2008-05-13 08:04:00,79.677,79.677,79.666,79.666,4800000.0
2008-05-13 08:05:00,79.664,79.673,79.663,79.671,14400000.0
2008-05-13 08:06:00,79.677,79.695,79.675,79.685,17600000.0
2008-05-13 08:07:00,79.689,79.689,79.678,79.686,11200000.0
2008-05-13 08:08:00,79.68,79.689,79.674,79.686,12800000.0
2008-05-13 08:09:00,79.684,79.704,79.684,79.704,12800000.0
2008-05-13 08:10:00,79.697,79.719,79.697,79.702,12800000.0
2008-05-13 08:11:00,79.712,79.713,79.686,79.691,11200000.0
2008-05-13 08:12:00,79.677,79.708,79.677,79.706,16400000.0
2008-05-13 08:13:00,79.708,79.708,79.688,79.7,11200000.0
2008-05-13 08:14:00,79.723,79.723,79.718,79.722,8000000.0
2008-05-13 08:15:00,79.724,79.724,79.698,79.704,16000000.0
2008-05-13 08:16:00,79.694,79.718,79.694,79.714,12800000.0
2008-05-13 08:17:00,79.707,79.713,79.691,79.691,13200000.0
2008-05-13 08:18:00,79.703,79.703,79.691,79.691,12800000.0
2008-05-13 08:19:00,79.695,79.696,79.672,79.676,14400000.0
2008-05-13 08:20:00,79.682,79.688,79.682,79.682,11200000.0
2008-05-13 08:21:00,79.679,79.69,79.678,79.68,17600000.0
2008-05-13 08:22:00,79.696,79.704,79.694,79.695,11200000.0
2008-05-13 08:23:00,79.706,79.712,79.702,79.708,11200000.0
2008-05-13 08:24:00,79.709,79.709,79.688,79.688,17600000.0
2008-05-13 08:25:00,79.684,79.689,79.677,79.681,12800000.0
2008-05-13 08:26:00,79.703,79.705,79.693,79.693,12800000.0
2008-05-13 08:27:00,79.665,79.685,79.665,79.671,12800000.0
2008-05-13 08:28:00,79.66,79.661,79.65,79.655,12800000.0
2008-05-13 08:29:00,79.668,79.681,79.668,79.681,13800000.0
2008-05-13 08:30:00,79.655,79.655,79.633,79.635,11200000.0
2008-05-13 08:31:00,79.642,79.647,79.63,79.63,12800000.0
2008-05-13 08:32:00,79.644,79.653,79.644,79.653,4800000.0
2008-05-13 08:33:00,79.668,79.68,79.668,79.676,11200000.0
2008-05-13 08:34:00,79.689,79.711,79.689,79.711,17600000.0
2008-05-13 08:35:00,79.716,79.749,79.716,79.747,17600000.0
2008-05-13 08:36:00,79.748,79.754,79.716,79.726,17600000.0
2008-05-13 08:37:00,79.728,79.728,79.695,79.695,11200000.0
2008-05-13 08:38:00,79.678,79.697,79.676,79.697,8000000.0
2008-05-13 08:39:00,79.682,79.714,79.682,79.714,16000000.0
2008-05-13 08:40:00,79.721,79.734,79.717,79.717,15400000.0
2008-05-13 08:41:00,79.717,79.717,79.699,79.71,17600000.0
2008-05-13 08:42:00,79.696,79.698,79.685,79.686,12800000.0
2008-05-13 08:43:00,79.673,79.687,79.667,79.686,12800000.0
2008-05-13 08:44:00,79.701,79.707,79.697,79.703,12800000.0
2008-05-13 08:45:00,79.709,79.719,79.709,79.715,16000000.0
2008-05-13 08:46:00,79.725,79.725,79.718,79.721,11200000.0
2008-05-13 08:47:00,79.711,79.711,79.695,79.699,11200000.0
2008-05-13 08:48:00,79.707,79.708,79.7,79.708,12800000.0
2008-05-13 08:49:00,79.708,79.719,79.687,79.687,17600000.0
2008-05-13 08:50:00,79.666,79.674,79.636,79.636,13200000.0
2008-05-13 08:51:00,79.642,79.647,79.631,79.646,17600000.0
2008-05-13 08:52:00,79.636,79.636,79.617,79.622,11200000.0
2008-05-13 08:53:00,79.63,79.638,79.626,79.636,16000000.0
2008-05-13 08:54:00,79.642,79.658,79.642,79.651,14400000.0
2008-05-13 08:55:00,79.675,79.686,79.675,79.676,16000000.0
2008-05-13 08:56:00,79.706,79.747,79.706,79.747,12800000.0
2008-05-13 08:57:00,79.723,79.754,79.723,79.754,11200000.0
2008-05-13 08:58:00,79.764,79.771,79.757,79.768,12800000.0
2008-05-13 08:59:00,79.782,79.785,79.779,79.783,12800000.0
2008-05-13 09:00:00,79.792,79.82,79.792,79.794,17600000.0
2008-05-13 09:01:00,79.789,79.789,79.769,79.769,11600000.0
2008-05-13 09:02:00,79.76,79.763,79.747,79.759,11200000.0
2008-05-13 09:03:00,79.756,79.757,79.74,79.75,16000000.0
2008-05-13 09:04:00,79.742,79.749,79.739,79.748,11600000.0
2008-05-13 09:05:00,79.734,79.752,79.73,79.745,11200000.0
2008-05-13 09:06:00,79.749,79.755,79.737,79.747,12800000.0
2008-05-13 09:07:00,79.751,79.761,79.75,79.759,12800000.0
2008-05-13 09:08:00,79.768,79.81,79.768,79.81,12800000.0
2008-05-13 09:09:00,79.833,79.836,79.778,79.778,17600000.0
2008-05-13 09:10:00,79.781,79.794,79.78,79.794,12800000.0
2008-05-13 09:11:00,79.798,79.801,79.79,79.79,12800000.0
2008-05-13 09:12:00,79.768,79.811,79.768,79.811,12800000.0
2008-05-13 09:13:00,79.815,79.84,79.815,79.84,11200000.0
2008-05-13 09:14:00,79.87,79.873,79.859,79.862,11200000.0
2008-05-13 09:15:00,79.853,79.858,79.851,79.858,11200000.0
2008-05-13 09:16:00,79.865,79.882,79.865,79.877,12800000.0
2008-05-13 09:17:00,79.835,79.844,79.813,79.844,10600000.0
2008-05-13 09:18:00,79.833,79.838,79.828,79.836,14400000.0
2008-05-13 09:19:00,79.838,79.849,79.838,79.844,13200000.0
2008-05-13 09:20:00,79.854,79.868,79.853,79.856,15400000.0
2008-05-13 09:21:00,79.852,79.857,79.844,79.857,11200000.0
2008-05-13 09:22:00,79.863,79.87,79.86,79.869,17600000.0
2008-05-13 09:23:00,79.865,79.888,79.865,79.888,12800000.0
2008-05-13 09:24:00,79.883,79.89,79.87,79.884,12800000.0
2008-05-13 09:25:00,79.898,79.902,79.894,79.901,12800000.0
2008-05-13 09:26:00,79.89,79.897,79.882,79.892,11200000.0
2008-05-13 09:27:00,79.879,79.894,79.867,79.894,11200000.0
2008-05-13 09:28:00,79.882,79.893,79.882,79.89,12800000.0
2008-05-13 09:29:00,79.888,79.917,79.888,79.917,11200000.0
2008-05-13 09:30:00,79.914,79.921,79.9,79.9,12800000.0
2008-05-13 09:31:00,79.894,79.903,79.894,79.9,12800000.0
2008-05-13 09:32:00,79.883,79.9,79.877,79.895,14400000.0
2008-05-13 09:33:00,79.907,79.907,79.886,79.903,12800000.0
2008-05-13 09:34:00,79.904,79.907,79.896,79.896,11200000.0
2008-05-13 09:35:00,79.868,79.896,79.868,79.896,12800000.0
2008-05-13 09:36:00,79.887,79.887,79.848,79.848,16000000.0
2008-05-13 09:37:00,79.862,79.887,79.815,79.887,16000000.0
2008-05-13 09:38:00,79.881,79.889,79.875,79.887,11200000.0
2008-05-13 09:39:00,79.88,79.88,79.859,79.859,13200000.0
2008-05-13 09:40:00,79.836,79.847,79.826,79.847,9600000.0
2008-05-13 09:41:00,79.86,79.86,79.855,79.855,11600000.0
2008-05-13 09:42:00,79.86,79.864,79.857,79.857,11200000.0
2008-05-13 09:43:00,79.861,79.868,79.859,79.859,12800000.0
2008-05-13 09:44:00,79.85,79.85,79.846,79.846,3200000.0
2008-05-13 09:45:00,79.82,79.82,79.794,79.795,12800000.0
2008-05-13 09:46:00,79.802,79.802,79.801,79.801,3200000.0
2008-05-13 09:47:00,79.802,79.806,79.801,79.802,12800000.0
2008-05-13 09:48:00,79.793,79.801,79.78,79.798,11200000.0
2008-05-13 09:49:00,79.81,79.81,79.794,79.795,12800000.0
2008-05-13 09:50:00,79.769,79.769,79.759,79.759,16000000.0
2008-05-13 09:51:00,79.746,79.75,79.74,79.74,16000000.0
2008-05-13 09:52:00,79.732,79.745,79.728,79.745,11200000.0
2008-05-13 09:53:00,79.759,79.759,79.747,79.75,12800000.0
2008-05-13 09:54:00,79.773,79.777,79.767,79.767,14400000.0
2008-05-13 09:55:00,79.785,79.793,79.785,79.788,11200000.0
2008-05-13 09:56:00,79.782,79.782,79.768,79.768,11200000.0
2008-05-13 09:57:00,79.76,79.764,79.759,79.762,17600000.0
2008-05-13 09:58:00,79.774,79.787,79.687,79.787,17600000.0
2008-05-13 09:59:00,79.8,79.832,79.799,79.832,17600000.0
2008-05-13 10:00:00,79.849,79.849,79.834,79.845,11200000.0
2008-05-13 10:01:00,79.831,79.839,79.822,79.822,12800000.0
2008-05-13 10:02:00,79.81,79.81,79.778,79.787,16000000.0
2008-05-13 10:03:00,79.777,79.777,79.734,79.734,11600000.0
2008-05-13 10:04:00,79.743,79.749,79.734,79.734,9000000.0
2008-05-13 10:05:00,79.743,79.756,79.739,79.756,14400000.0
2008-05-13 10:06:00,79.746,79.757,79.746,79.757,4800000.0
2008-05-13 10:07:00,79.762,79.786,79.762,79.786,13200000.0
2008-05-13 10:08:00,79.792,79.794,79.779,79.794,11600000.0
2008-05-13 10:09:00,79.805,79.81,79.796,79.81,12800000.0
2008-05-13 10:10:00,79.82,79.82,79.805,79.812,11200000.0
2008-05-13 10:11:00,79.825,79.825,79.812,79.812,11200000.0
2008-05-13 10:12:00,79.81,79.822,79.807,79.812,12800000.0
2008-05-13 10:13:00,79.814,79.816,79.808,79.808,12800000.0
2008-05-13 10:14:00,79.799,79.799,79.748,79.748,11200000.0
2008-05-13 10:15:00,79.762,79.768,79.759,79.762,12800000.0
2008-05-13 10:16:00,79.752,79.771,79.752,79.766,12800000.0
2008-05-13 10:17:00,79.754,79.754,79.728,79.728,11200000.0
2008-05-13 10:18:00,79.73,79.731,79.709,79.72,11200000.0
2008-05-13 10:19:00,79.694,79.7,79.69,79.7,11600000.0
2008-05-13 10:20:00,79.718,79.728,79.715,79.721,17600000.0
2008-05-13 10:21:00,79.71,79.726,79.71,79.712,16000000.0
2008-05-13 10:22:00,79.709,79.716,79.693,79.693,11200000.0
2008-05-13 10:23:00,79.693,79.694,79.682,79.693,11200000.0
2008-05-13 10:24:00,79.69,79.709,79.688,79.704,12800000.0
2008-05-13 10:25:00,79.7,79.7,79.657,79.657,11200000.0
2008-05-13 10:26:00,79.647,79.647,79.627,79.627,12800000.0
2008-05-13 10:27:00,79.596,79.601,79.593,79.601,11200000.0
2008-05-13 10:28:00,79.595,79.595,79.577,79.577,12200000.0
2008-05-13 10:29:00,79.592,79.603,79.592,79.593,11200000.0
2008-05-13 10:30:00,79.576,79.61,79.571,79.608,12800000.0
2008-05-13 10:31:00,79.632,79.657,79.632,79.649,13200000.0
2008-05-13 10:32:00,79.634,79.663,79.634,79.648,17600000.0
2008-05-13 10:33:00,79.641,79.644,79.621,79.621,11200000.0
2008-05-13 10:34:00,79.615,79.638,79.615,79.637,11200000.0
2008-05-13 10:35:00,79.642,79.656,79.641,79.655,11200000.0
2008-05-13 10:36:00,79.644,79.66,79.637,79.66,11200000.0
2008-05-13 10:37:00,79.685,79.693,79.603,79.677,11200000.0
2008-05-13 10:38:00,79.68,79.686,79.672,79.686,12800000.0
2008-05-13 10:39:00,79.687,79.69,79.683,79.687,11200000.0
2008-05-13 10:40:00,79.685,79.685,79.671,79.671,16000000.0
2008-05-13 10:41:00,79.673,79.679,79.671,79.676,12800000.0
2008-05-13 10:42:00,79.694,79.694,79.678,79.688,10600000.0
2008-05-13 10:43:00,79.681,79.687,79.676,79.687,11200000.0
2008-05-13 10:44:00,79.68,79.687,79.679,79.681,12800000.0
2008-05-13 10:45:00,79.673,79.686,79.672,79.686,12800000.0
2008-05-13 10:46:00,79.675,79.675,79.666,79.675,12800000.0
2008-05-13 10:47:00,79.683,79.683,79.611,79.632,12800000.0
2008-05-13 10:48:00,79.627,79.63,79.611,79.63,12200000.0
2008-05-13 10:49:00,79.644,79.663,79.644,79.663,11200000.0
2008-05-13 10:50:00,79.659,79.659,79.623,79.623,16400000.0
2008-05-13 10:51:00,79.616,79.618,79.583,79.592,17600000.0
2008-05-13 10:52:00,79.603,79.623,79.603,79.623,11200000.0
2008-05-13 10:53:00,79.638,79.647,79.626,79.632,11200000.0
2008-05-13 10:54:00,79.65,79.65,79.629,79.629,17600000.0
2008-05-13 10:55:00,79.61,79.61,79.576,79.577,11200000.0
2008-05-13 10:56:00,79.545,79.545,79.533,79.54,10000000.0
2008-05-13 10:57:00,79.557,79.574,79.545,79.574,15400000.0
2008-05-13 10:58:00,79.567,79.569,79.473,79.569,12800000.0
2008-05-13 10:59:00,79.576,79.576,79.567,79.568,11200000.0
2008-05-13 11:00:00,79.576,79.582,79.562,79.582,12800000.0
2008-05-13 11:01:00,79.572,79.602,79.568,79.602,12800000.0
2008-05-13 11:02:00,79.587,79.587,79.568,79.582,16400000.0
2008-05-13 11:03:00,79.599,79.601,79.586,79.593,12800000.0
2008-05-13 11:04:00,79.593,79.609,79.592,79.609,14400000.0
2008-05-13 11:05:00,79.614,79.629,79.604,79.629,17600000.0
2008-05-13 11:06:00,79.638,79.64,79.627,79.637,17000000.0
2008-05-13 11:07:00,79.622,79.636,79.618,79.621,17400000.0
2008-05-13 11:08:00,79.542,79.602,79.542,79.601,11200000.0
2008-05-13 11:09:00,79.613,79.617,79.605,79.613,17600000.0
2008-05-13 11:10:00,79.619,79.629,79.615,79.625,12800000.0
2008-05-13 11:11:00,79.612,79.612,79.585,79.602,11200000.0
2008-05-13 11:12:00,79.57,79.579,79.552,79.552,17000000.0
2008-05-13 11:13:00,79.563,79.569,79.548,79.566,14400000.0
2008-05-13 11:14:00,79.58,79.619,79.58,79.617,11200000.0
2008-05-13 11:15:00,79.602,79.614,79.592,79.614,11200000.0
2008-05-13 11:16:00,79.625,79.695,79.625,79.695,12800000.0
2008-05-13 11:17:00,79.675,79.675,79.629,79.641,11200000.0
2008-05-13 11:18:00,79.634,79.634,79.623,79.628,12800000.0
2008-05-13 11:19:00,79.626,79.626,79.601,79.601,17600000.0
2008-05-13 11:20:00,79.578,79.578,79.566,79.578,12200000.0
2008-05-13 11:21:00,79.564,79.564,79.515,79.515,14400000.0
2008-05-13 11:22:00,79.501,79.509,79.496,79.501,12800000.0
2008-05-13 11:23:00,79.485,79.485,79.438,79.443,11200000.0
2008-05-13 11:24:00,79.457,79.488,79.456,79.488,12800000.0
2008-05-13 11:25:00,79.474,79.474,79.445,79.447,17600000.0
2008-05-13 11:26:00,79.44,79.449,79.438,79.449,14400000.0
2008-05-13 11:27:00,79.456,79.47,79.442,79.47,11200000.0
2008-05-13 11:28:00,79.457,79.465,79.453,79.465,14800000.0
2008-05-13 11:29:00,79.472,79.481,79.466,79.466,14800000.0
2008-05-13 11:30:00,79.473,79.473,79.454,79.466,14400000.0
2008-05-13 11:31:00,79.438,79.438,79.423,79.43,11200000.0
2008-05-13 11:32:00,79.433,79.446,79.431,79.432,17600000.0
2008-05-13 11:33:00,79.431,79.431,79.412,79.412,12800000.0
2008-05-13 11:34:00,79.427,79.427,79.414,79.414,12800000.0
2008-05-13 11:35:00,79.405,79.426,79.405,79.424,11200000.0
2008-05-13 11:36:00,79.427,79.448,79.427,79.443,12800000.0
2008-05-13 11:37:00,79.449,79.457,79.449,79.45,11200000.0
2008-05-13 11:38:00,79.441,79.441,79.398,79.398,11200000.0
2008-05-13 11:39:00,79.387,79.397,79.379,79.393,11200000.0
2008-05-13 11:40:00,79.391,79.416,79.391,79.416,11200000.0
2008-05-13 11:41:00,79.421,79.428,79.416,79.421,16000000.0
2008-05-13 11:42:00,79.415,79.424,79.401,79.41,17600000.0
2008-05-13 11:43:00,79.398,79.398,79.352,79.352,11200000.0
2008-05-13 11:44:00,79.337,79.337,79.318,79.323,11200000.0
2008-05-13 11:45:00,79.344,79.385,79.344,79.364,14400000.0
2008-05-13 11:46:00,79.349,79.367,79.349,79.35,11200000.0
2008-05-13 11:47:00,79.334,79.377,79.33,79.377,17600000.0
2008-05-13 11:48:00,79.371,79.373,79.337,79.337,11200000.0
2008-05-13 11:49:00,79.349,79.386,79.349,79.376,12200000.0
2008-05-13 11:50:00,79.384,79.397,79.381,79.397,8000000.0
2008-05-13 11:51:00,79.368,79.368,79.349,79.351,11200000.0
2008-05-13 11:52:00,79.363,79.413,79.363,79.413,11200000.0
2008-05-13 11:53:00,79.426,79.459,79.418,79.459,16000000.0
2008-05-13 11:54:00,79.484,79.507,79.484,79.507,14400000.0
2008-05-13 11:55:00,79.508,79.509,79.428,79.493,11200000.0
2008-05-13 11:56:00,79.525,79.534,79.515,79.534,12800000.0
2008-05-13 11:57:00,79.532,79.532,79.521,79.522,17600000.0
2008-05-13 11:58:00,79.471,79.471,79.445,79.445,11200000.0
2008-05-13 11:59:00,79.467,79.475,79.465,79.471,11200000.0
2008-05-13 12:00:00,79.486,79.495,79.484,79.493,11200000.0
2008-05-13 12:01:00,79.496,79.496,79.476,79.476,11200000.0
2008-05-13 12:02:00,79.485,79.488,79.474,79.484,14400000.0
2008-05-13 12:03:00,79.47,79.47,79.436,79.436,11200000.0
2008-05-13 12:04:00,79.434,79.442,79.422,79.425,17600000.0
2008-05-13 12:05:00,79.423,79.435,79.423,79.435,17600000.0
2008-05-13 12:06:00,79.427,79.427,79.402,79.402,12800000.0
2008-05-13 12:07:00,79.404,79.405,79.397,79.402,11200000.0
2008-05-13 12:08:00,79.405,79.412,79.397,79.405,11200000.0
2008-05-13 12:09:00,79.416,79.45,79.416,79.448,14400000.0
2008-05-13 12:10:00,79.456,79.459,79.439,79.439,11200000.0
2008-05-13 12:11:00,79.456,79.465,79.452,79.462,12200000.0
2008-05-13 12:12:00,79.467,79.469,79.462,79.469,11200000.0
2008-05-13 12:13:00,79.481,79.481,79.468,79.472,11200000.0
2008-05-13 12:14:00,79.451,79.452,79.439,79.452,12800000.0
2008-05-13 12:15:00,79.456,79.456,79.445,79.445,12800000.0
2008-05-13 12:16:00,79.413,79.438,79.407,79.438,12800000.0
2008-05-13 12:17:00,79.448,79.457,79.388,79.457,17600000.0
2008-05-13 12:18:00,79.458,79.469,79.455,79.467,16000000.0
2008-05-13 12:19:00,79.469,79.472,79.449,79.472,12800000.0
2008-05-13 12:20:00,79.49,79.499,79.481,79.484,14400000.0
2008-05-13 12:21:00,79.477,79.479,79.44,79.44,16000000.0
2008-05-13 12:22:00,79.447,79.456,79.447,79.448,16000000.0
2008-05-13 12:23:00,79.459,79.469,79.455,79.468,14400000.0
2008-05-13 12:24:00,79.471,79.485,79.467,79.481,12800000.0
2008-05-13 12:25:00,79.478,79.488,79.478,79.487,11200000.0
2008-05-13 12:26:00,79.487,79.517,79.487,79.517,11200000.0
2008-05-13 12:27:00,79.538,79.551,79.538,79.548,11200000.0
2008-05-13 12:28:00,79.535,79.535,79.522,79.525,12800000.0
2008-05-13 12:29:00,79.515,79.527,79.511,79.515,17600000.0
2008-05-13 12:30:00,79.525,79.542,79.525,79.525,17600000.0
2008-05-13 12:31:00,79.523,79.53,79.511,79.523,12800000.0
2008-05-13 12:32:00,79.521,79.531,79.515,79.519,12200000.0
2008-05-13 12:33:00,79.517,79.517,79.506,79.512,14400000.0
2008-05-13 12:34:00,79.515,79.516,79.505,79.507,13200000.0
2008-05-13 12:35:00,79.506,79.506,79.493,79.495,11200000.0
2008-05-13 12:36:00,79.49,79.492,79.48,79.483,11200000.0
2008-05-13 12:37:00,79.48,79.519,79.48,79.519,11200000.0
2008-05-13 12:38:00,79.542,79.542,79.437,79.504,17600000.0
2008-05-13 12:39:00,79.485,79.525,79.485,79.525,16000000.0
2008-05-13 12:40:00,79.527,79.527,79.503,79.519,16000000.0
2008-05-13 12:41:00,79.522,79.524,79.513,79.521,12800000.0
2008-05-13 12:42:00,79.518,79.519,79.492,79.492,14400000.0
2008-05-13 12:43:00,79.488,79.488,79.469,79.478,12800000.0
2008-05-13 12:44:00,79.452,79.48,79.452,79.465,17600000.0
2008-05-13 12:45:00,79.482,79.482,79.467,79.471,16000000.0
2008-05-13 12:46:00,79.475,79.492,79.475,79.492,12800000.0
2008-05-13 12:47:00,79.508,79.532,79.508,79.52,12800000.0
2008-05-13 12:48:00,79.54,79.543,79.524,79.524,11200000.0
2008-05-13 12:49:00,79.532,79.532,79.518,79.53,16000000.0
2008-05-13 12:50:00,79.552,79.562,79.549,79.551,14400000.0
2008-05-13 12:51:00,79.564,79.564,79.552,79.552,11200000.0
2008-05-13 12:52:00,79.571,79.592,79.571,79.592,11200000.0
2008-05-13 12:53:00,79.592,79.638,79.592,79.634,10600000.0
2008-05-13 12:54:00,79.63,79.63,79.611,79.611,12800000.0
2008-05-13 12:55:00,79.609,79.609,79.584,79.584,16000000.0
2008-05-13 12:56:00,79.575,79.577,79.553,79.553,10600000.0
2008-05-13 12:57:00,79.54,79.553,79.54,79.553,11200000.0
2008-05-13 12:58:00,79.558,79.561,79.539,79.539,17600000.0
2008-05-13 12:59:00,79.54,79.571,79.54,79.567,16000000.0
2008-05-13 13:00:00,79.568,79.599,79.565,79.599,13600000.0
2008-05-13 13:01:00,79.603,79.606,79.595,79.605,14400000.0
2008-05-13 13:02:00,79.618,79.626,79.618,79.625,12800000.0
2008-05-13 13:03:00,79.623,79.639,79.623,79.631,16000000.0
2008-05-13 13:04:00,79.618,79.623,79.615,79.615,11200000.0
2008-05-13 13:05:00,79.611,79.621,79.609,79.614,12800000.0
2008-05-13 13:06:00,79.608,79.608,79.592,79.592,11200000.0
2008-05-13 13:07:00,79.594,79.603,79.594,79.597,14400000.0
2008-05-13 13:08:00,79.602,79.605,79.594,79.594,17600000.0
2008-05-13 13:09:00,79.593,79.593,79.578,79.581,12800000.0
2008-05-13 13:10:00,79.569,79.591,79.567,79.567,16400000.0
2008-05-13 13:11:00,79.545,79.556,79.545,79.552,11200000.0
2008-05-13 13:12:00,79.559,79.568,79.559,79.564,12800000.0
2008-05-13 13:13:00,79.552,79.56,79.544,79.545,17000000.0
2008-05-13 13:14:00,79.559,79.573,79.559,79.56,12800000.0
2008-05-13 13:15:00,79.571,79.593,79.571,79.593,13200000.0
2008-05-13 13:16:00,79.584,79.605,79.584,79.605,17600000.0
2008-05-13 13:17:00,79.596,79.604,79.591,79.6,12800000.0
2008-05-13 13:18:00,79.579,79.591,79.565,79.591,11200000.0
2008-05-13 13:19:00,79.592,79.61,79.592,79.609,16000000.0
2008-05-13 13:20:00,79.595,79.599,79.588,79.594,17000000.0
2008-05-13 13:21:00,79.587,79.587,79.564,79.564,11200000.0
2008-05-13 13:22:00,79.543,79.546,79.532,79.535,12800000.0
2008-05-13 13:23:00,79.534,79.537,79.53,79.53,12800000.0
2008-05-13 13:24:00,79.555,79.555,79.548,79.55,11200000.0
2008-05-13 13:25:00,79.554,79.581,79.554,79.581,17600000.0
2008-05-13 13:26:00,79.586,79.586,79.577,79.584,17000000.0
2008-05-13 13:27:00,79.586,79.586,79.568,79.568,12800000.0
2008-05-13 13:28:00,79.574,79.574,79.479,79.562,16000000.0
2008-05-13 13:29:00,79.463,79.555,79.463,79.545,11200000.0
2008-05-13 13:30:00,79.55,79.565,79.548,79.559,13200000.0
2008-05-13 13:31:00,79.545,79.545,79.537,79.543,11200000.0
2008-05-13 13:32:00,79.536,79.536,79.53,79.536,11200000.0
2008-05-13 13:33:00,79.53,79.538,79.53,79.536,19200000.0
2008-05-13 13:34:00,79.542,79.564,79.542,79.564,12800000.0
2008-05-13 13:35:00,79.574,79.579,79.566,79.579,36800000.0
2008-05-13 13:36:00,79.607,79.61,79.601,79.61,17600000.0
2008-05-13 13:37:00,79.62,79.688,79.62,79.688,14400000.0
2008-05-13 13:38:00,79.691,79.691,79.678,79.682,33000000.0
2008-05-13 13:39:00,79.679,79.679,79.664,79.664,13800000.0
2008-05-13 13:40:00,79.646,79.649,79.641,79.649,40400000.0
2008-05-13 13:41:00,79.64,79.653,79.638,79.638,16000000.0
2008-05-13 13:42:00,79.625,79.633,79.596,79.596,11200000.0
2008-05-13 13:43:00,79.587,79.595,79.584,79.586,27200000.0
2008-05-13 13:44:00,79.575,79.577,79.563,79.563,34000000.0
2008-05-13 13:45:00,79.555,79.555,79.541,79.543,20800000.0
2008-05-13 13:46:00,79.538,79.558,79.522,79.541,24000000.0
2008-05-13 13:47:00,79.547,79.555,79.547,79.548,12800000.0
2008-05-13 13:48:00,79.545,79.55,79.541,79.541,12800000.0
2008-05-13 13:49:00,79.533,79.533,79.522,79.525,17600000.0
2008-05-13 13:50:00,79.521,79.521,79.503,79.513,11200000.0
2008-05-13 13:51:00,79.516,79.551,79.516,79.551,23400000.0
2008-05-13 13:52:00,79.57,79.571,79.553,79.553,12800000.0
2008-05-13 13:53:00,79.565,79.569,79.564,79.565,17000000.0
2008-05-13 13:54:00,79.575,79.579,79.566,79.566,25600000.0
2008-05-13 13:55:00,79.574,79.583,79.574,79.58,13800000.0
2008-05-13 13:56:00,79.586,79.608,79.586,79.608,14400000.0
2008-05-13 13:57:00,79.63,79.652,79.63,79.652,28800000.0
2008-05-13 13:58:00,79.663,79.663,79.65,79.659,14400000.0
2008-05-13 13:59:00,79.664,79.671,79.662,79.665,32000000.0
2008-05-13 14:00:00,79.67,79.678,79.661,79.676,48000000.0
2008-05-13 14:01:00,79.677,79.677,79.665,79.665,32000000.0
2008-05-13 14:02:00,79.659,79.689,79.659,79.682,14400000.0
2008-05-13 14:03:00,79.679,79.683,79.679,79.683,14400000.0
2008-05-13 14:04:00,79.677,79.684,79.673,79.679,11200000.0
2008-05-13 14:05:00,79.685,79.691,79.674,79.674,24000000.0
2008-05-13 14:06:00,79.655,79.67,79.655,79.664,37200000.0
2008-05-13 14:07:00,79.665,79.674,79.66,79.662,40000000.0
2008-05-13 14:08:00,79.656,79.664,79.655,79.655,16000000.0
2008-05-13 14:09:00,79.656,79.676,79.645,79.676,33600000.0
2008-05-13 14:10:00,79.679,79.691,79.679,79.691,33600000.0
2008-05-13 14:11:00,79.692,79.701,79.691,79.701,14400000.0
2008-05-13 14:12:00,79.717,79.741,79.717,79.74,27600000.0
2008-05-13 14:13:00,79.755,79.804,79.755,79.804,14400000.0
2008-05-13 14:14:00,79.817,79.833,79.817,79.833,13200000.0
2008-05-13 14:15:00,79.836,79.843,79.834,79.836,27600000.0
2008-05-13 14:16:00,79.834,79.841,79.826,79.839,25600000.0
2008-05-13 14:17:00,79.823,79.827,79.813,79.813,12800000.0
2008-05-13 14:18:00,79.771,79.771,79.741,79.752,16000000.0
2008-05-13 14:19:00,79.775,79.781,79.76,79.766,12800000.0
2008-05-13 14:20:00,79.773,79.777,79.771,79.772,25600000.0
2008-05-13 14:21:00,79.765,79.765,79.747,79.757,29600000.0
2008-05-13 14:22:00,79.755,79.755,79.743,79.743,24000000.0
2008-05-13 14:23:00,79.744,79.747,79.736,79.742,48000000.0
2008-05-13 14:24:00,79.739,79.739,79.729,79.738,12800000.0
2008-05-13 14:25:00,79.725,79.746,79.725,79.74,12800000.0
2008-05-13 14:26:00,79.749,79.751,79.742,79.742,12800000.0
2008-05-13 14:27:00,79.736,79.737,79.722,79.726,17600000.0
2008-05-13 14:28:00,79.711,79.753,79.7,79.753,11200000.0
2008-05-13 14:29:00,79.779,79.779,79.759,79.76,36800000.0
2008-05-13 14:30:00,79.831,79.971,79.831,79.957,22400000.0
2008-05-13 14:31:00,80.004,80.024,80.004,80.024,21200000.0
2008-05-13 14:32:00,80.012,80.014,79.993,80.014,40400000.0
2008-05-13 14:33:00,80.018,80.097,80.018,80.097,24000000.0
2008-05-13 14:34:00,80.09,80.09,80.041,80.05,33600000.0
2008-05-13 14:35:00,80.071,80.104,80.071,80.104,14400000.0
2008-05-13 14:36:00,80.132,80.148,80.132,80.148,12800000.0
2008-05-13 14:37:00,80.151,80.157,80.138,80.138,11200000.0
2008-05-13 14:38:00,80.144,80.157,80.127,80.137,56000000.0
2008-05-13 14:39:00,80.154,80.16,80.138,80.149,12800000.0
2008-05-13 14:40:00,80.16,80.22,80.16,80.216,14400000.0
2008-05-13 14:41:00,80.258,80.297,80.258,80.282,56000000.0
2008-05-13 14:42:00,80.315,80.328,80.31,80.325,12800000.0
2008-05-13 14:43:00,80.312,80.312,80.266,80.266,25000000.0
2008-05-13 14:44:00,80.268,80.278,80.263,80.263,11200000.0
2008-05-13 14:45:00,80.283,80.304,80.283,80.302,11200000.0
2008-05-13 14:46:00,80.307,80.323,80.307,80.311,11200000.0
2008-05-13 14:47:00,80.295,80.295,80.278,80.288,16000000.0
2008-05-13 14:48:00,80.303,80.323,80.303,80.321,18600000.0
2008-05-13 14:49:00,80.328,80.328,80.294,80.294,32000000.0
2008-05-13 14:50:00,80.295,80.32,80.295,80.3,28800000.0
2008-05-13 14:51:00,80.294,80.294,80.282,80.282,32400000.0
2008-05-13 14:52:00,80.261,80.261,80.176,80.176,12800000.0
2008-05-13 14:53:00,80.166,80.182,80.154,80.154,17600000.0
2008-05-13 14:54:00,80.128,80.131,80.118,80.118,12800000.0
2008-05-13 14:55:00,80.125,80.222,80.124,80.222,16000000.0
2008-05-13 14:56:00,80.223,80.273,80.223,80.273,12800000.0
2008-05-13 14:57:00,80.272,80.275,80.257,80.257,12800000.0
2008-05-13 14:58:00,80.257,80.284,80.255,80.284,18000000.0
2008-05-13 14:59:00,80.279,80.279,80.259,80.259,16000000.0
2008-05-13 15:00:00,80.244,80.244,80.238,80.24,14400000.0
2008-05-13 15:01:00,80.24,80.27,80.24,80.264,12800000.0
2008-05-13 15:02:00,80.273,80.281,80.266,80.28,27200000.0
2008-05-13 15:03:00,80.28,80.284,80.28,80.28,13200000.0
2008-05-13 15:04:00,80.293,80.316,80.291,80.316,24000000.0
2008-05-13 15:05:00,80.324,80.326,80.317,80.325,11200000.0
2008-05-13 15:06:00,80.31,80.315,80.302,80.302,11200000.0
2008-05-13 15:07:00,80.298,80.298,80.276,80.28,25000000.0
2008-05-13 15:08:00,80.283,80.283,80.273,80.277,22800000.0
2008-05-13 15:09:00,80.276,80.276,80.259,80.259,16000000.0
2008-05-13 15:10:00,80.251,80.267,80.251,80.264,40000000.0
2008-05-13 15:11:00,80.272,80.272,80.25,80.25,32000000.0
2008-05-13 15:12:00,80.252,80.252,80.218,80.221,12800000.0
2008-05-13 15:13:00,80.218,80.218,80.209,80.214,44800000.0
2008-05-13 15:14:00,80.195,80.195,80.189,80.191,35200000.0
2008-05-13 15:15:00,80.198,80.216,80.198,80.212,22800000.0
2008-05-13 15:16:00,80.206,80.206,80.184,80.196,36200000.0
2008-05-13 15:17:00,80.19,80.19,80.159,80.167,22800000.0
2008-05-13 15:18:00,80.178,80.206,80.178,80.206,22400000.0
2008-05-13 15:19:00,80.21,80.232,80.21,80.22,16000000.0
2008-05-13 15:20:00,80.216,80.222,80.21,80.21,24400000.0
2008-05-13 15:21:00,80.208,80.214,80.199,80.214,14400000.0
2008-05-13 15:22:00,80.215,80.215,80.173,80.189,14400000.0
2008-05-13 15:23:00,80.193,80.211,80.191,80.211,48000000.0
2008-05-13 15:24:00,80.205,80.205,80.188,80.188,25600000.0
2008-05-13 15:25:00,80.19,80.2,80.183,80.199,27600000.0
2008-05-13 15:26:00,80.204,80.214,80.204,80.212,39400000.0
2008-05-13 15:27:00,80.228,80.293,80.228,80.293,28800000.0
2008-05-13 15:28:00,80.314,80.33,80.314,80.324,70200000.0
2008-05-13 15:29:00,80.322,80.335,80.246,80.331,45800000.0
2008-05-13 15:30:00,80.254,80.383,80.219,80.219,115200000.0
2008-05-13 15:31:00,80.282,80.282,80.254,80.26,60800000.0
2008-05-13 15:32:00,80.246,80.246,80.22,80.228,30400000.0
2008-05-13 15:33:00,80.218,80.218,80.187,80.187,30400000.0
2008-05-13 15:34:00,80.181,80.181,80.168,80.168,22400000.0
2008-05-13 15:35:00,80.146,80.146,80.096,80.104,33600000.0
2008-05-13 15:36:00,80.098,80.109,80.095,80.095,32000000.0
2008-05-13 15:37:00,80.093,80.098,80.06,80.06,30400000.0
2008-05-13 15:38:00,80.044,80.044,80.012,80.014,58600000.0
2008-05-13 15:39:00,80.011,80.067,80.011,80.067,36200000.0
2008-05-13 15:40:00,80.065,80.084,80.059,80.06,35200000.0
2008-05-13 15:41:00,80.069,80.081,80.064,80.067,25600000.0
2008-05-13 15:42:00,80.067,80.083,80.067,80.067,42600000.0
2008-05-13 15:43:00,80.07,80.077,80.064,80.068,27200000.0
2008-05-13 15:44:00,80.063,80.068,80.058,80.067,27200000.0
2008-05-13 15:45:00,80.039,80.039,80.016,80.035,16400000.0
2008-05-13 15:46:00,80.053,80.069,80.053,80.063,14800000.0
2008-05-13 15:47:00,80.071,80.08,80.07,80.07,30800000.0
2008-05-13 15:48:00,80.071,80.079,80.055,80.055,27200000.0
2008-05-13 15:49:00,80.047,80.055,80.043,80.051,11200000.0
2008-05-13 15:50:00,80.047,80.053,80.033,80.033,26000000.0
2008-05-13 15:51:00,80.021,80.021,79.952,79.961,43200000.0
2008-05-13 15:52:00,79.958,79.976,79.944,79.944,20800000.0
2008-05-13 15:53:00,79.949,79.959,79.939,79.959,24000000.0
2008-05-13 15:54:00,79.957,79.962,79.957,79.958,28800000.0
2008-05-13 15:55:00,79.956,79.957,79.937,79.95,23400000.0
2008-05-13 15:56:00,79.945,79.945,79.927,79.93,51600000.0
2008-05-13 15:57:00,79.925,79.935,79.924,79.93,12800000.0
2008-05-13 15:58:00,79.939,79.966,79.938,79.966,19200000.0
2008-05-13 15:59:00,79.99,79.99,79.969,79.969,36800000.0
2008-05-13 16:00:00,79.943,79.96,79.91,79.91,51200000.0
2008-05-13 16:01:00,79.912,79.937,79.912,79.934,41600000.0
2008-05-13 16:02:00,79.937,79.96,79.937,79.96,22400000.0
2008-05-13 16:03:00,79.985,80.006,79.985,79.996,63400000.0
2008-05-13 16:04:00,80.005,80.005,79.991,79.991,44800000.0
2008-05-13 16:05:00,79.968,79.968,79.941,79.941,48000000.0
2008-05-13 16:06:00,79.918,79.918,79.901,79.901,35200000.0
2008-05-13 16:07:00,79.905,79.905,79.881,79.898,31400000.0
2008-05-13 16:08:00,79.91,79.92,79.908,79.92,44800000.0
2008-05-13 16:09:00,79.902,79.919,79.902,79.919,45200000.0
2008-05-13 16:10:00,79.926,79.94,79.915,79.939,41600000.0
2008-05-13 16:11:00,79.936,79.936,79.917,79.926,14400000.0
2008-05-13 16:12:00,79.934,79.951,79.93,79.942,56000000.0
2008-05-13 16:13:00,79.941,79.965,79.941,79.965,11200000.0
2008-05-13 16:14:00,79.967,79.967,79.94,79.94,50000000.0
2008-05-13 16:15:00,79.949,79.976,79.949,79.974,59000000.0
2008-05-13 16:16:00,79.989,79.989,79.959,79.959,17600000.0
2008-05-13 16:17:00,79.943,79.956,79.943,79.954,38400000.0
2008-05-13 16:18:00,79.944,79.945,79.935,79.937,38400000.0
2008-05-13 16:19:00,79.913,79.94,79.913,79.94,21800000.0
2008-05-13 16:20:00,79.951,79.954,79.943,79.953,11200000.0
2008-05-13 16:21:00,79.958,79.988,79.958,79.988,27200000.0
2008-05-13 16:22:00,79.99,79.99,79.97,79.975,42000000.0
2008-05-13 16:23:00,79.988,80.01,79.983,80.0,43600000.0
2008-05-13 16:24:00,80.005,80.011,79.999,80.003,17600000.0
2008-05-13 16:25:00,79.998,80.03,79.998,80.03,33600000.0
2008-05-13 16:26:00,80.049,80.053,80.046,80.046,17600000.0
2008-05-13 16:27:00,80.043,80.063,80.043,80.063,35200000.0
2008-05-13 16:28:00,80.071,80.077,80.066,80.077,27200000.0
2008-05-13 16:29:00,80.057,80.057,80.039,80.056,11200000.0
2008-05-13 16:30:00,80.09,80.12,80.09,80.11,43200000.0
2008-05-13 16:31:00,80.124,80.145,80.124,80.142,41600000.0
2008-05-13 16:32:00,80.132,80.144,80.132,80.144,12800000.0
2008-05-13 16:33:00,80.137,80.153,80.137,80.153,27200000.0
2008-05-13 16:34:00,80.141,80.145,80.122,80.122,35600000.0
2008-05-13 16:35:00,80.151,80.155,80.139,80.155,52800000.0
2008-05-13 16:36:00,80.165,80.165,80.154,80.162,51000000.0
2008-05-13 16:37:00,80.179,80.184,80.163,80.163,41600000.0
2008-05-13 16:38:00,80.184,80.188,80.175,80.186,40000000.0
2008-05-13 16:39:00,80.175,80.175,80.158,80.16,35200000.0
2008-05-13 16:40:00,80.163,80.169,80.149,80.149,56000000.0
2008-05-13 16:41:00,80.143,80.156,80.137,80.156,73000000.0
2008-05-13 16:42:00,80.162,80.162,80.15,80.153,53800000.0
2008-05-13 16:43:00,80.151,80.151,80.126,80.126,17600000.0
2008-05-13 16:44:00,80.125,80.125,80.104,80.104,11200000.0
2008-05-13 16:45:00,80.102,80.11,80.099,80.104,57600000.0
2008-05-13 16:46:00,80.092,80.092,80.068,80.068,12800000.0
2008-05-13 16:47:00,80.062,80.071,80.052,80.052,70200000.0
2008-05-13 16:48:00,80.057,80.082,80.057,80.061,52800000.0
2008-05-13 16:49:00,80.062,80.078,80.062,80.072,36800000.0
2008-05-13 16:50:00,80.103,80.103,80.084,80.084,75200000.0
2008-05-13 16:51:00,80.077,80.089,80.077,80.089,32000000.0
2008-05-13 16:52:00,80.09,80.095,80.057,80.057,46400000.0
2008-05-13 16:53:00,80.057,80.059,80.052,80.053,30400000.0
2008-05-13 16:54:00,80.045,80.046,80.029,80.046,11200000.0
2008-05-13 16:55:00,80.036,80.036,80.019,80.029,27200000.0
2008-05-13 16:56:00,80.026,80.033,80.025,80.025,36800000.0
2008-05-13 16:57:00,80.032,80.043,80.028,80.028,18600000.0
2008-05-13 16:58:00,80.045,80.045,80.034,80.04,12800000.0
2008-05-13 16:59:00,80.052,80.058,80.048,80.054,50600000.0
2008-05-13 17:00:00,80.027,80.032,80.022,80.032,49600000.0
2008-05-13 17:01:00,80.022,80.025,80.015,80.02,40000000.0
2008-05-13 17:02:00,80.02,80.026,80.016,80.021,33600000.0
2008-05-13 17:03:00,80.029,80.029,80.011,80.026,44800000.0
2008-05-13 17:04:00,80.032,80.046,80.03,80.046,41600000.0
2008-05-13 17:05:00,80.055,80.076,80.055,80.066,54400000.0
2008-05-13 17:06:00,80.078,80.097,80.073,80.097,59200000.0
2008-05-13 17:07:00,80.105,80.105,80.097,80.099,35200000.0
2008-05-13 17:08:00,80.102,80.102,80.093,80.097,68800000.0
2008-05-13 17:09:00,80.078,80.12,80.078,80.12,59200000.0
2008-05-13 17:10:00,80.142,80.152,80.141,80.152,25000000.0
2008-05-13 17:11:00,80.15,80.158,80.15,80.155,38400000.0
2008-05-13 17:12:00,80.152,80.17,80.152,80.17,25600000.0
2008-05-13 17:13:00,80.182,80.184,80.164,80.184,28800000.0
2008-05-13 17:14:00,80.187,80.187,80.173,80.176,22400000.0
2008-05-13 17:15:00,80.172,80.172,80.156,80.161,19200000.0
2008-05-13 17:16:00,80.164,80.17,80.151,80.152,17600000.0
2008-05-13 17:17:00,80.165,80.173,80.164,80.168,38400000.0
2008-05-13 17:18:00,80.168,80.168,80.108,80.108,57200000.0
2008-05-13 17:19:00,80.107,80.107,80.072,80.072,24000000.0
2008-05-13 17:20:00,80.076,80.083,80.072,80.072,15400000.0
2008-05-13 17:21:00,80.074,80.075,80.032,80.032,28800000.0
2008-05-13 17:22:00,80.029,80.036,80.027,80.036,19200000.0
2008-05-13 17:23:00,80.031,80.041,80.029,80.035,11200000.0
2008-05-13 17:24:00,80.029,80.029,79.988,79.993,12800000.0
2008-05-13 17:25:00,79.986,79.997,79.973,79.997,17600000.0
2008-05-13 17:26:00,80.002,80.003,79.983,79.983,35200000.0
2008-05-13 17:27:00,79.981,79.995,79.98,79.98,46800000.0
2008-05-13 17:28:00,79.99,80.006,79.99,80.006,32000000.0
2008-05-13 17:29:00,79.997,80.027,79.994,80.026,27200000.0
2008-05-13 17:30:00,80.016,80.025,80.016,80.02,17600000.0
2008-05-13 17:31:00,80.014,80.037,80.014,80.037,87800000.0
2008-05-13 17:32:00,80.039,80.039,80.016,80.016,52800000.0
2008-05-13 17:33:00,80.023,80.036,80.023,80.036,37600000.0
2008-05-13 17:34:00,80.046,80.047,80.035,80.037,64000000.0
2008-05-13 17:35:00,80.052,80.071,80.052,80.071,42000000.0
2008-05-13 17:36:00,80.06,80.064,80.052,80.052,33600000.0
2008-05-13 17:37:00,80.048,80.058,80.042,80.044,16000000.0
2008-05-13 17:38:00,80.025,80.025,79.994,79.994,35200000.0
2008-05-13 17:39:00,79.993,80.004,79.987,80.004,16000000.0
2008-05-13 17:40:00,80.023,80.028,80.02,80.024,75200000.0
2008-05-13 17:41:00,80.033,80.033,80.003,80.003,13200000.0
2008-05-13 17:42:00,80.019,80.044,80.019,80.039,12800000.0
2008-05-13 17:43:00,80.056,80.071,80.056,80.068,17600000.0
2008-05-13 17:44:00,80.053,80.057,80.048,80.048,30800000.0
2008-05-13 17:45:00,80.045,80.046,80.038,80.038,30400000.0
2008-05-13 17:46:00,80.029,80.03,80.019,80.019,41600000.0
2008-05-13 17:47:00,80.028,80.045,80.028,80.045,57000000.0
2008-05-13 17:48:00,80.045,80.045,80.033,80.033,57000000.0
2008-05-13 17:49:00,80.024,80.024,79.995,79.996,46400000.0
2008-05-13 17:50:00,79.984,80.005,79.984,80.005,12800000.0
2008-05-13 17:51:00,80.018,80.029,80.016,80.029,49600000.0
2008-05-13 17:52:00,80.04,80.057,80.037,80.057,43200000.0
2008-05-13 17:53:00,80.061,80.061,80.049,80.05,33600000.0
2008-05-13 17:54:00,80.035,80.048,80.029,80.045,37800000.0
2008-05-13 17:55:00,80.05,80.057,80.049,80.056,40000000.0
2008-05-13 17:56:00,80.058,80.07,80.057,80.07,44800000.0
2008-05-13 17:57:00,80.085,80.107,80.085,80.106,36800000.0
2008-05-13 17:58:00,80.105,80.105,80.072,80.072,17000000.0
2008-05-13 17:59:00,80.073,80.104,80.073,80.104,63200000.0
2008-05-13 18:00:00,80.114,80.115,80.106,80.114,51200000.0
2008-05-13 18:01:00,80.116,80.116,80.101,80.114,32000000.0
2008-05-13 18:02:00,80.106,80.112,80.104,80.104,24000000.0
2008-05-13 18:03:00,80.104,80.167,80.104,80.167,36800000.0
2008-05-13 18:04:00,80.161,80.177,80.159,80.167,33600000.0
2008-05-13 18:05:00,80.161,80.189,80.161,80.189,12800000.0
2008-05-13 18:06:00,80.207,80.214,80.204,80.206,30400000.0
2008-05-13 18:07:00,80.213,80.213,80.195,80.197,11200000.0
2008-05-13 18:08:00,80.204,80.216,80.204,80.207,84200000.0
2008-05-13 18:09:00,80.207,80.223,80.207,80.209,33600000.0
2008-05-13 18:10:00,80.214,80.214,80.196,80.204,16000000.0
2008-05-13 18:11:00,80.185,80.185,80.148,80.148,12800000.0
2008-05-13 18:12:00,80.151,80.169,80.151,80.166,12800000.0
2008-05-13 18:13:00,80.175,80.175,80.146,80.153,27600000.0
2008-05-13 18:14:00,80.151,80.151,80.139,80.146,19200000.0
2008-05-13 18:15:00,80.15,80.163,80.144,80.163,30400000.0
2008-05-13 18:16:00,80.162,80.17,80.151,80.168,56000000.0
2008-05-13 18:17:00,80.178,80.191,80.178,80.191,43200000.0
2008-05-13 18:18:00,80.186,80.206,80.186,80.193,30400000.0
2008-05-13 18:19:00,80.195,80.195,80.181,80.192,46800000.0
2008-05-13 18:20:00,80.212,80.252,80.212,80.252,43200000.0
2008-05-13 18:21:00,80.261,80.267,80.255,80.257,13200000.0
2008-05-13 18:22:00,80.264,80.273,80.259,80.262,33000000.0
2008-05-13 18:23:00,80.273,80.273,80.261,80.267,46400000.0
2008-05-13 18:24:00,80.263,80.263,80.25,80.25,52800000.0
2008-05-13 18:25:00,80.269,80.289,80.267,80.289,33600000.0
2008-05-13 18:26:00,80.31,80.32,80.31,80.314,29800000.0
2008-05-13 18:27:00,80.31,80.315,80.302,80.314,33600000.0
2008-05-13 18:28:00,80.316,80.322,80.299,80.299,12800000.0
2008-05-13 18:29:00,80.293,80.294,80.287,80.29,26000000.0
2008-05-13 18:30:00,80.28,80.287,80.269,80.286,36600000.0
2008-05-13 18:31:00,80.28,80.304,80.28,80.304,11200000.0
2008-05-13 18:32:00,80.307,80.325,80.307,80.325,70400000.0
2008-05-13 18:33:00,80.32,80.346,80.32,80.346,32000000.0
2008-05-13 18:34:00,80.352,80.362,80.309,80.309,19200000.0
2008-05-13 18:35:00,80.315,80.318,80.295,80.295,43200000.0
2008-05-13 18:36:00,80.287,80.287,80.268,80.268,68800000.0
2008-05-13 18:37:00,80.259,80.263,80.247,80.247,37600000.0
2008-05-13 18:38:00,80.232,80.244,80.231,80.235,50000000.0
2008-05-13 18:39:00,80.249,80.256,80.245,80.256,76800000.0
2008-05-13 18:40:00,80.248,80.252,80.24,80.247,65000000.0
2008-05-13 18:41:00,80.247,80.252,80.239,80.252,72000000.0
2008-05-13 18:42:00,80.255,80.255,80.238,80.238,78400000.0
2008-05-13 18:43:00,80.244,80.25,80.244,80.25,49600000.0
2008-05-13 18:44:00,80.247,80.249,80.244,80.244,29800000.0
2008-05-13 18:45:00,80.243,80.243,80.222,80.236,12800000.0
2008-05-13 18:46:00,80.222,80.23,80.211,80.213,12800000.0
2008-05-13 18:47:00,80.198,80.208,80.196,80.205,14400000.0
2008-05-13 18:48:00,80.201,80.201,80.172,80.172,28800000.0
2008-05-13 18:49:00,80.191,80.202,80.191,80.199,24000000.0
2008-05-13 18:50:00,80.19,80.199,80.189,80.193,46400000.0
2008-05-13 18:51:00,80.19,80.19,80.173,80.186,12800000.0
2008-05-13 18:52:00,80.185,80.191,80.182,80.185,18600000.0
2008-05-13 18:53:00,80.185,80.186,80.175,80.177,30400000.0
2008-05-13 18:54:00,80.181,80.181,80.174,80.174,19200000.0
2008-05-13 18:55:00,80.161,80.169,80.155,80.157,22400000.0
2008-05-13 18:56:00,80.142,80.144,80.132,80.132,16000000.0
2008-05-13 18:57:00,80.127,80.136,80.127,80.136,18600000.0
2008-05-13 18:58:00,80.141,80.156,80.141,80.148,32400000.0
2008-05-13 18:59:00,80.162,80.162,80.144,80.144,32400000.0
2008-05-13 19:00:00,80.136,80.157,80.136,80.157,14400000.0
2008-05-13 19:01:00,80.159,80.159,80.147,80.147,19200000.0
2008-05-13 19:02:00,80.144,80.157,80.144,80.157,43200000.0
2008-05-13 19:03:00,80.168,80.181,80.168,80.181,14400000.0
2008-05-13 19:04:00,80.177,80.177,80.151,80.151,17600000.0
2008-05-13 19:05:00,80.159,80.161,80.153,80.153,22400000.0
2008-05-13 19:06:00,80.147,80.155,80.141,80.152,56000000.0
2008-05-13 19:07:00,80.163,80.183,80.157,80.157,35200000.0
2008-05-13 19:08:00,80.159,80.16,80.153,80.153,22400000.0
2008-05-13 19:09:00,80.149,80.157,80.149,80.153,12800000.0
2008-05-13 19:10:00,80.148,80.155,80.147,80.149,17600000.0
2008-05-13 19:11:00,80.156,80.167,80.151,80.161,30800000.0
2008-05-13 19:12:00,80.164,80.166,80.149,80.149,24400000.0
2008-05-13 19:13:00,80.153,80.189,80.153,80.189,12800000.0
2008-05-13 19:14:00,80.183,80.188,80.178,80.181,12200000.0
2008-05-13 19:15:00,80.173,80.182,80.164,80.178,16000000.0
2008-05-13 19:16:00,80.178,80.178,80.139,80.142,12800000.0
2008-05-13 19:17:00,80.149,80.149,80.145,80.146,14400000.0
2008-05-13 19:18:00,80.152,80.152,80.145,80.149,32000000.0
2008-05-13 19:19:00,80.153,80.178,80.141,80.178,11200000.0
2008-05-13 19:20:00,80.171,80.206,80.163,80.198,14400000.0
2008-05-13 19:21:00,80.198,80.206,80.197,80.197,17600000.0
2008-05-13 19:22:00,80.201,80.201,80.183,80.187,14400000.0
2008-05-13 19:23:00,80.192,80.199,80.177,80.196,16000000.0
2008-05-13 19:24:00,80.202,80.209,80.197,80.208,47800000.0
2008-05-13 19:25:00,80.221,80.226,80.215,80.226,11200000.0
2008-05-13 19:26:00,80.21,80.216,80.205,80.207,42000000.0
2008-05-13 19:27:00,80.199,80.2,80.195,80.195,14400000.0
2008-05-13 19:28:00,80.19,80.195,80.179,80.195,12800000.0
2008-05-13 19:29:00,80.196,80.197,80.181,80.187,12800000.0
2008-05-13 19:30:00,80.189,80.207,80.188,80.196,11200000.0
2008-05-13 19:31:00,80.195,80.207,80.195,80.207,12800000.0
2008-05-13 19:32:00,80.23,80.23,80.216,80.216,11200000.0
2008-05-13 19:33:00,80.232,80.236,80.23,80.235,11200000.0
2008-05-13 19:34:00,80.258,80.269,80.245,80.257,12800000.0
2008-05-13 19:35:00,80.241,80.245,80.233,80.239,17600000.0
2008-05-13 19:36:00,80.238,80.238,80.225,80.228,15400000.0
2008-05-13 19:37:00,80.207,80.213,80.207,80.212,11200000.0
2008-05-13 19:38:00,80.209,80.213,80.205,80.211,11200000.0
2008-05-13 19:39:00,80.217,80.229,80.217,80.219,12800000.0
2008-05-13 19:40:00,80.212,80.226,80.212,80.216,11200000.0
2008-05-13 19:41:00,80.205,80.206,80.195,80.198,11200000.0
2008-05-13 19:42:00,80.193,80.201,80.193,80.198,11200000.0
2008-05-13 19:43:00,80.201,80.209,80.201,80.207,19200000.0
2008-05-13 19:44:00,80.206,80.22,80.205,80.218,11200000.0
2008-05-13 19:45:00,80.216,80.216,80.194,80.199,16000000.0
2008-05-13 19:46:00,80.198,80.208,80.192,80.192,14400000.0
2008-05-13 19:47:00,80.187,80.187,80.151,80.155,18000000.0
2008-05-13 19:48:00,80.142,80.142,80.129,80.134,12800000.0
2008-05-13 19:49:00,80.133,80.135,80.13,80.13,30400000.0
2008-05-13 19:50:00,80.128,80.158,80.128,80.158,12800000.0
2008-05-13 19:51:00,80.16,80.165,80.152,80.162,12800000.0
2008-05-13 19:52:00,80.157,80.175,80.146,80.175,16400000.0
2008-05-13 19:53:00,80.203,80.207,80.201,80.202,12800000.0
2008-05-13 19:54:00,80.199,80.229,80.199,80.216,12800000.0
2008-05-13 19:55:00,80.206,80.206,80.167,80.167,11200000.0
2008-05-13 19:56:00,80.155,80.157,80.139,80.157,16000000.0
2008-05-13 19:57:00,80.16,80.172,80.158,80.172,12800000.0
2008-05-13 19:58:00,80.167,80.172,80.161,80.161,11200000.0
2008-05-13 19:59:00,80.159,80.162,80.157,80.157,12800000.0
2008-05-13 20:00:00,80.151,80.152,80.142,80.146,17600000.0
2008-05-13 20:01:00,80.145,80.154,80.145,80.154,11200000.0
2008-05-13 20:02:00,80.163,80.178,80.163,80.178,17600000.0
2008-05-13 20:03:00,80.192,80.205,80.192,80.199,16000000.0
2008-05-13 20:04:00,80.181,80.184,80.157,80.178,30400000.0
2008-05-13 20:05:00,80.179,80.21,80.179,80.21,12800000.0
2008-05-13 20:06:00,80.21,80.211,80.202,80.202,11200000.0
2008-05-13 20:07:00,80.174,80.193,80.173,80.193,17600000.0
2008-05-13 20:08:00,80.195,80.195,80.175,80.183,37800000.0
2008-05-13 20:09:00,80.179,80.183,80.172,80.183,11200000.0
2008-05-13 20:10:00,80.181,80.181,80.171,80.172,16000000.0
2008-05-13 20:11:00,80.164,80.164,80.144,80.144,10600000.0
2008-05-13 20:12:00,80.156,80.174,80.155,80.173,11200000.0
2008-05-13 20:13:00,80.182,80.194,80.173,80.194,27200000.0
2008-05-13 20:14:00,80.251,80.263,80.196,80.263,14400000.0
2008-05-13 20:15:00,80.273,80.316,80.273,80.294,17600000.0
2008-05-13 20:16:00,80.252,80.252,80.234,80.252,28800000.0
2008-05-13 20:17:00,80.237,80.237,80.209,80.237,33600000.0
2008-05-13 20:18:00,80.223,80.232,80.203,80.232,32000000.0
2008-05-13 20:19:00,80.231,80.231,80.207,80.207,11200000.0
2008-05-13 20:20:00,80.193,80.216,80.192,80.216,19600000.0
2008-05-13 20:21:00,80.218,80.22,80.2,80.201,16000000.0
2008-05-13 20:22:00,80.172,80.172,80.154,80.165,14400000.0
2008-05-13 20:23:00,80.154,80.154,80.13,80.13,12800000.0
2008-05-13 20:24:00,80.117,80.151,80.117,80.148,16400000.0
2008-05-13 20:25:00,80.127,80.159,80.127,80.159,10600000.0
2008-05-13 20:26:00,80.168,80.168,80.141,80.141,16000000.0
2008-05-13 20:27:00,80.156,80.169,80.151,80.151,12800000.0
2008-05-13 20:28:00,80.161,80.167,80.153,80.167,11200000.0
2008-05-13 20:29:00,80.16,80.166,80.156,80.156,12800000.0
2008-05-13 20:30:00,80.156,80.168,80.152,80.16,27200000.0
2008-05-13 20:31:00,80.166,80.166,80.158,80.158,8000000.0
2008-05-13 20:32:00,80.165,80.165,80.159,80.159,3200000.0
2008-05-13 20:33:00,80.132,80.132,80.115,80.124,12800000.0
2008-05-13 20:34:00,80.112,80.139,80.112,80.139,11200000.0
2008-05-13 20:35:00,80.155,80.16,80.148,80.151,11200000.0
2008-05-13 20:36:00,80.165,80.165,80.149,80.152,16000000.0
2008-05-13 20:37:00,80.146,80.15,80.135,80.143,11200000.0
2008-05-13 20:38:00,80.143,80.16,80.143,80.151,12800000.0
2008-05-13 20:39:00,80.149,80.152,80.146,80.148,14400000.0
2008-05-13 20:40:00,80.136,80.157,80.136,80.153,11200000.0
2008-05-13 20:41:00,80.166,80.172,80.165,80.169,14400000.0
2008-05-13 20:42:00,80.166,80.166,80.154,80.156,10600000.0
2008-05-13 20:43:00,80.168,80.172,80.165,80.168,14400000.0
2008-05-13 20:44:00,80.166,80.166,80.155,80.158,11200000.0
2008-05-13 20:45:00,80.153,80.16,80.152,80.16,12800000.0
2008-05-13 20:46:00,80.162,80.169,80.161,80.164,14400000.0
2008-05-13 20:47:00,80.19,80.204,80.185,80.185,8000000.0
2008-05-13 20:48:00,80.184,80.187,80.177,80.186,17000000.0
2008-05-13 20:49:00,80.175,80.175,80.154,80.154,11200000.0
2008-05-13 20:50:00,80.152,80.152,80.139,80.143,9600000.0
2008-05-13 20:51:00,80.147,80.155,80.147,80.148,28800000.0
2008-05-13 20:52:00,80.157,80.168,80.153,80.16,9600000.0
2008-05-13 20:53:00,80.147,80.16,80.137,80.153,16000000.0
2008-05-13 20:54:00,80.132,80.152,80.132,80.144,12800000.0
2008-05-13 20:55:00,80.144,80.154,80.137,80.152,11200000.0
2008-05-13 20:56:00,80.16,80.164,80.157,80.164,13200000.0
2008-05-13 20:57:00,80.161,80.173,80.161,80.173,12800000.0
2008-05-13 20:58:00,80.168,80.169,80.153,80.156,16000000.0
2008-05-13 20:59:00,80.167,80.167,80.157,80.157,11200000.0
2008-05-13 21:00:00,80.157,80.163,80.152,80.163,18000000.0
2008-05-13 21:01:00,80.158,80.193,80.152,80.193,11200000.0
2008-05-13 21:02:00,80.201,80.204,80.191,80.191,16000000.0
2008-05-13 21:03:00,80.194,80.194,80.184,80.187,12800000.0
2008-05-13 21:04:00,80.198,80.212,80.198,80.207,16400000.0
2008-05-13 21:05:00,80.201,80.203,80.179,80.179,12800000.0
2008-05-13 21:06:00,80.173,80.188,80.173,80.188,12800000.0
2008-05-13 21:07:00,80.201,80.201,80.186,80.197,14400000.0
2008-05-13 21:08:00,80.198,80.214,80.196,80.214,16000000.0
2008-05-13 21:09:00,80.214,80.214,80.193,80.21,14400000.0
2008-05-13 21:10:00,80.204,80.211,80.204,80.205,12800000.0
2008-05-13 21:11:00,80.2,80.2,80.183,80.197,12800000.0
2008-05-13 21:12:00,80.177,80.202,80.177,80.195,12800000.0
2008-05-13 21:13:00,80.184,80.188,80.164,80.164,16000000.0
2008-05-13 21:14:00,80.17,80.171,80.155,80.155,12800000.0
2008-05-13 21:15:00,80.155,80.162,80.152,80.162,11200000.0
2008-05-13 21:16:00,80.167,80.178,80.167,80.178,19200000.0
2008-05-13 21:17:00,80.172,80.173,80.164,80.164,14400000.0
2008-05-13 21:18:00,80.168,80.17,80.167,80.167,8000000.0
2008-05-13 21:19:00,80.157,80.167,80.157,80.16,11200000.0
2008-05-13 21:20:00,80.125,80.154,80.125,80.142,14400000.0
2008-05-13 21:21:00,80.159,80.164,80.158,80.161,8000000.0
2008-05-13 21:22:00,80.143,80.143,80.108,80.108,12800000.0
2008-05-13 21:23:00,80.103,80.125,80.098,80.125,12800000.0
2008-05-13 21:24:00,80.121,80.136,80.119,80.123,11200000.0
2008-05-13 21:25:00,80.137,80.137,80.121,80.121,17000000.0
2008-05-13 21:26:00,80.124,80.124,80.11,80.117,24000000.0
2008-05-13 21:27:00,80.151,80.184,80.151,80.184,21800000.0
2008-05-13 21:28:00,80.18,80.18,80.158,80.175,11200000.0
2008-05-13 21:29:00,80.182,80.182,80.174,80.179,27200000.0
2008-05-13 21:30:00,80.181,80.183,80.172,80.175,12800000.0
2008-05-13 21:31:00,80.173,80.18,80.173,80.178,16000000.0
2008-05-13 21:32:00,80.184,80.184,80.156,80.158,14400000.0
2008-05-13 21:33:00,80.153,80.156,80.146,80.152,11200000.0
2008-05-13 21:34:00,80.158,80.158,80.137,80.137,17600000.0
2008-05-13 21:35:00,80.157,80.16,80.142,80.142,14400000.0
2008-05-13 21:36:00,80.142,80.152,80.14,80.147,11200000.0
2008-05-13 21:37:00,80.148,80.149,80.133,80.145,16000000.0
2008-05-13 21:38:00,80.138,80.138,80.118,80.132,9600000.0
2008-05-13 21:39:00,80.134,80.137,80.126,80.13,12800000.0
2008-05-13 21:40:00,80.132,80.139,80.127,80.127,10600000.0
2008-05-13 21:41:00,80.123,80.133,80.034,80.121,11200000.0
2008-05-13 21:42:00,80.129,80.129,80.109,80.119,14400000.0
2008-05-13 21:43:00,80.123,80.129,80.118,80.122,14400000.0
2008-05-13 21:44:00,80.124,80.124,80.112,80.114,12800000.0
2008-05-13 21:45:00,80.114,80.114,80.093,80.096,17000000.0
2008-05-13 21:46:00,80.094,80.105,80.093,80.105,14400000.0
2008-05-13 21:47:00,80.081,80.082,80.065,80.065,11200000.0
2008-05-13 21:48:00,80.053,80.053,80.038,80.049,35200000.0
2008-05-13 21:49:00,80.041,80.053,80.041,80.043,11600000.0
2008-05-13 21:50:00,80.064,80.078,80.058,80.059,12800000.0
2008-05-13 21:51:00,80.065,80.072,80.065,80.067,17600000.0
2008-05-13 21:52:00,80.059,80.059,80.052,80.056,11200000.0
2008-05-13 21:53:00,80.064,80.067,80.058,80.058,11200000.0
2008-05-13 21:54:00,80.07,80.072,80.062,80.064,11200000.0
2008-05-13 21:55:00,80.06,80.074,80.053,80.074,12800000.0
2008-05-13 21:56:00,80.084,80.095,80.084,80.088,12800000.0
2008-05-13 21:57:00,80.093,80.099,80.088,80.091,17600000.0
2008-05-13 21:58:00,80.095,80.1,80.094,80.094,8000000.0
2008-05-13 21:59:00,80.104,80.115,80.101,80.101,12800000.0
2008-05-13 22:00:00,80.092,80.092,80.081,80.081,18000000.0
2008-05-13 22:01:00,80.075,80.085,80.075,80.085,11200000.0
2008-05-13 22:02:00,80.087,80.095,80.087,80.095,11200000.0
2008-05-13 22:03:00,80.092,80.096,80.092,80.096,17600000.0
2008-05-13 22:04:00,80.102,80.102,80.09,80.095,16000000.0
2008-05-13 22:05:00,80.094,80.094,80.083,80.083,11200000.0
2008-05-13 22:06:00,80.083,80.093,80.08,80.08,12800000.0
2008-05-13 22:07:00,80.072,80.081,80.072,80.075,16000000.0
2008-05-13 22:08:00,80.086,80.089,80.061,80.075,16000000.0
2008-05-13 22:09:00,80.053,80.071,80.048,80.071,12800000.0
2008-05-13 22:10:00,80.054,80.071,80.054,80.067,12800000.0
2008-05-13 22:11:00,80.071,80.081,80.071,80.081,10600000.0
2008-05-13 22:12:00,80.062,80.062,80.047,80.047,12800000.0
2008-05-13 22:13:00,80.03,80.05,80.029,80.05,12800000.0
2008-05-13 22:14:00,80.054,80.064,80.054,80.059,12800000.0
2008-05-13 22:15:00,80.05,80.05,80.034,80.034,14400000.0
2008-05-13 22:16:00,80.032,80.05,80.032,80.045,18000000.0
2008-05-13 22:17:00,80.048,80.06,80.048,80.056,11200000.0
2008-05-13 22:18:00,80.051,80.061,80.049,80.061,11200000.0
2008-05-13 22:19:00,80.063,80.068,80.052,80.052,12800000.0
2008-05-13 22:20:00,80.047,80.06,80.045,80.06,12800000.0
2008-05-13 22:21:00,80.057,80.057,80.045,80.045,9600000.0
2008-05-13 22:22:00,80.031,80.031,79.999,80.001,12800000.0
2008-05-13 22:23:00,79.996,80.008,79.996,80.006,12800000.0
2008-05-13 22:24:00,79.998,80.005,79.998,80.005,11200000.0
2008-05-13 22:25:00,80.01,80.013,80.007,80.013,15800000.0
2008-05-13 22:26:00,80.013,80.017,80.007,80.015,11200000.0
2008-05-13 22:27:00,80.013,80.021,80.013,80.013,12800000.0
2008-05-13 22:28:00,80.016,80.03,80.016,80.019,11200000.0
2008-05-13 22:30:00,80.024,80.024,80.008,80.013,17600000.0
2008-05-13 22:31:00,80.025,80.028,80.025,80.025,11200000.0
2008-05-13 22:32:00,80.042,80.045,80.037,80.044,12800000.0
2008-05-13 22:33:00,80.045,80.053,80.033,80.033,11200000.0
2008-05-13 22:34:00,80.033,80.047,80.02,80.047,12800000.0
2008-05-13 22:35:00,80.053,80.058,80.049,80.05,12800000.0
2008-05-13 22:36:00,80.018,80.032,80.015,80.03,43200000.0
2008-05-13 22:37:00,80.033,80.036,80.029,80.032,26000000.0
2008-05-13 22:38:00,80.035,80.035,79.99,79.997,17600000.0
2008-05-13 22:39:00,79.994,80.036,79.994,80.036,12800000.0
2008-05-13 22:40:00,80.031,80.039,80.03,80.036,17600000.0
2008-05-13 22:41:00,80.038,80.038,80.023,80.023,11200000.0
2008-05-13 22:42:00,80.014,80.017,80.005,80.017,8000000.0
2008-05-13 22:43:00,80.014,80.024,80.003,80.005,15400000.0
2008-05-13 22:44:00,80.019,80.028,80.017,80.02,12800000.0
2008-05-13 22:45:00,80.01,80.012,79.988,79.988,16000000.0
2008-05-13 22:46:00,80.008,80.008,79.997,80.004,11200000.0
2008-05-13 22:47:00,79.978,79.996,79.978,79.991,17600000.0
2008-05-13 22:48:00,79.988,79.993,79.978,79.978,9600000.0
2008-05-13 22:49:00,79.98,80.009,79.98,80.009,12800000.0
2008-05-13 22:50:00,79.98,79.98,79.969,79.973,11200000.0
2008-05-13 22:51:00,79.954,79.967,79.954,79.961,11200000.0
2008-05-13 22:52:00,79.958,79.98,79.958,79.98,11200000.0
2008-05-13 22:53:00,79.985,79.986,79.98,79.981,11200000.0
2008-05-13 22:54:00,79.985,79.986,79.976,79.983,12200000.0
2008-05-13 22:55:00,79.976,79.993,79.974,79.975,12800000.0
2008-05-13 22:56:00,79.966,79.978,79.966,79.975,17600000.0
2008-05-13 22:57:00,79.972,79.982,79.972,79.975,17600000.0
2008-05-13 22:58:00,79.979,80.012,79.975,80.012,14400000.0
2008-05-13 22:59:00,80.018,80.018,80.0,80.0,17600000.0
2008-05-13 23:00:00,80.0,80.022,79.996,80.022,17600000.0
2008-05-13 23:01:00,80.026,80.035,80.025,80.035,14400000.0
2008-05-13 23:02:00,80.039,80.053,80.021,80.021,17000000.0
2008-05-13 23:03:00,80.018,80.04,80.015,80.04,16000000.0
2008-05-13 23:04:00,80.04,80.041,80.027,80.028,11200000.0
2008-05-13 23:05:00,80.016,80.024,80.016,80.024,33400000.0
2008-05-13 23:06:00,80.027,80.032,80.027,80.032,12800000.0
2008-05-13 23:07:00,80.037,80.039,80.034,80.034,12800000.0
2008-05-13 23:08:00,80.032,80.032,80.026,80.028,16000000.0
2008-05-13 23:09:00,80.014,80.023,80.014,80.016,17600000.0
2008-05-13 23:10:00,80.001,80.021,80.001,80.021,12800000.0
2008-05-13 23:11:00,80.024,80.024,80.01,80.01,11200000.0
2008-05-13 23:12:00,80.001,80.001,79.962,79.987,16000000.0
2008-05-13 23:13:00,79.962,79.978,79.956,79.978,12800000.0
2008-05-13 23:14:00,79.991,80.008,79.991,80.008,6400000.0
2008-05-13 23:15:00,79.98,79.985,79.964,79.985,13800000.0
2008-05-13 23:16:00,80.018,80.025,80.006,80.025,17600000.0
2008-05-13 23:17:00,80.03,80.03,80.01,80.01,10600000.0
2008-05-13 23:18:00,80.012,80.035,80.012,80.035,11200000.0
2008-05-13 23:19:00,80.041,80.041,80.017,80.017,12800000.0
2008-05-13 23:20:00,80.009,80.029,80.008,80.029,14400000.0
2008-05-13 23:21:00,80.009,80.013,79.995,79.995,16000000.0
2008-05-13 23:22:00,80.0,80.0,79.991,79.991,12800000.0
2008-05-13 23:23:00,79.992,79.996,79.986,79.996,11200000.0
2008-05-13 23:24:00,79.99,79.995,79.984,79.99,11200000.0
2008-05-13 23:25:00,79.983,79.988,79.978,79.978,14400000.0
2008-05-13 23:26:00,79.971,79.975,79.965,79.973,12800000.0
2008-05-13 23:27:00,79.988,79.998,79.988,79.993,17600000.0
2008-05-13 23:28:00,79.988,79.993,79.988,79.993,13200000.0
2008-05-13 23:29:00,79.983,79.997,79.983,79.997,11200000.0
2008-05-13 23:30:00,79.989,79.999,79.981,79.981,16000000.0
2008-05-13 23:31:00,79.98,79.981,79.971,79.971,13200000.0
2008-05-13 23:32:00,79.968,79.971,79.959,79.959,17600000.0
2008-05-13 23:33:00,79.962,79.966,79.954,79.954,12800000.0
2008-05-13 23:34:00,79.969,79.984,79.969,79.976,16000000.0
2008-05-13 23:35:00,79.963,79.972,79.961,79.963,16000000.0
2008-05-13 23:36:00,79.975,80.049,79.975,80.049,12800000.0
2008-05-13 23:37:00,80.062,80.062,80.017,80.017,12800000.0
2008-05-13 23:38:00,80.007,80.017,79.972,79.972,11200000.0
2008-05-13 23:39:00,79.968,79.977,79.965,79.977,13200000.0
2008-05-13 23:40:00,79.984,79.989,79.975,79.986,35600000.0
2008-05-13 23:41:00,79.991,79.991,79.975,79.975,12800000.0
2008-05-13 23:42:00,79.962,79.977,79.962,79.977,17600000.0
2008-05-13 23:43:00,79.989,79.991,79.979,79.985,14400000.0
2008-05-13 23:44:00,79.985,80.0,79.985,80.0,16000000.0
2008-05-13 23:45:00,80.008,80.032,80.007,80.032,11200000.0
2008-05-13 23:46:00,80.028,80.034,79.998,79.998,17600000.0
2008-05-13 23:47:00,79.991,79.991,79.951,79.951,12800000.0
2008-05-13 23:48:00,79.935,79.95,79.935,79.942,8000000.0
2008-05-13 23:49:00,79.922,79.922,79.885,79.895,16400000.0
2008-05-13 23:50:00,79.911,79.914,79.903,79.914,11200000.0
2008-05-13 23:51:00,79.913,79.913,79.892,79.904,12800000.0
2008-05-13 23:52:00,79.883,79.911,79.883,79.89,12800000.0
2008-05-13 23:53:00,79.9,79.906,79.9,79.904,9600000.0
2008-05-13 23:54:00,79.899,79.925,79.895,79.924,14400000.0
2008-05-13 23:55:00,79.891,79.923,79.891,79.902,12800000.0
2008-05-13 23:56:00,79.923,79.923,79.834,79.834,11200000.0
2008-05-13 23:57:00,79.933,79.955,79.931,79.955,12800000.0
2008-05-13 23:58:00,79.959,79.964,79.943,79.964,10600000.0
2008-05-13 23:59:00,79.963,79.963,79.949,79.95,14200000.0
2008-05-14 00:00:00,79.941,79.948,79.937,79.945,17600000.0
2008-05-14 00:01:00,79.944,79.949,79.934,79.942,12800000.0
2008-05-14 00:02:00,79.948,79.948,79.915,79.938,11200000.0
2008-05-14 00:03:00,79.939,79.939,79.922,79.922,12800000.0
2008-05-14 00:04:00,79.919,79.937,79.919,79.937,9600000.0
2008-05-14 00:05:00,79.94,79.949,79.932,79.949,11200000.0
2008-05-14 00:06:00,79.954,79.959,79.951,79.952,11200000.0
2008-05-14 00:07:00,79.947,79.959,79.947,79.959,12800000.0
2008-05-14 00:08:00,79.94,79.952,79.94,79.949,12800000.0
2008-05-14 00:09:00,79.956,79.97,79.956,79.96,13200000.0
2008-05-14 00:10:00,79.959,79.969,79.958,79.969,12800000.0
2008-05-14 00:11:00,79.955,79.965,79.949,79.963,16000000.0
2008-05-14 00:12:00,79.958,79.958,79.948,79.948,12800000.0
2008-05-14 00:13:00,79.959,79.959,79.94,79.949,12800000.0
2008-05-14 00:14:00,79.942,79.943,79.917,79.917,14800000.0
2008-05-14 00:15:00,79.94,79.94,79.911,79.911,28200000.0
2008-05-14 00:16:00,79.906,79.913,79.904,79.91,14400000.0
2008-05-14 00:17:00,79.911,79.927,79.909,79.914,17600000.0
2008-05-14 00:18:00,79.928,79.956,79.928,79.956,12200000.0
2008-05-14 00:19:00,79.935,79.935,79.928,79.928,12800000.0
2008-05-14 00:20:00,79.931,79.937,79.931,79.931,17600000.0
2008-05-14 00:21:00,79.933,79.939,79.933,79.939,12800000.0
2008-05-14 00:22:00,79.933,79.951,79.931,79.935,17600000.0
2008-05-14 00:23:00,79.936,79.945,79.933,79.933,11200000.0
2008-05-14 00:24:00,79.945,79.945,79.918,79.93,14400000.0
2008-05-14 00:25:00,79.922,79.932,79.922,79.93,12800000.0
2008-05-14 00:26:00,79.922,79.927,79.9,79.9,12800000.0
2008-05-14 00:27:00,79.893,79.894,79.884,79.894,17600000.0
2008-05-14 00:28:00,79.881,79.892,79.88,79.88,32000000.0
2008-05-14 00:29:00,79.879,79.879,79.849,79.868,12800000.0
2008-05-14 00:30:00,79.854,79.881,79.854,79.88,11200000.0
2008-05-14 00:31:00,79.886,79.886,79.877,79.882,11200000.0
2008-05-14 00:32:00,79.875,79.889,79.873,79.889,12800000.0
2008-05-14 00:33:00,79.882,79.883,79.876,79.883,12800000.0
2008-05-14 00:34:00,79.891,79.891,79.878,79.881,19200000.0
2008-05-14 00:35:00,79.869,79.869,79.839,79.839,11200000.0
2008-05-14 00:36:00,79.842,79.852,79.839,79.843,17600000.0
2008-05-14 00:37:00,79.849,79.849,79.84,79.84,12800000.0
2008-05-14 00:38:00,79.826,79.826,79.81,79.814,11200000.0
2008-05-14 00:39:00,79.83,79.845,79.83,79.839,9600000.0
2008-05-14 00:40:00,79.85,79.862,79.85,79.854,15400000.0
2008-05-14 00:41:00,79.85,79.85,79.835,79.835,12800000.0
2008-05-14 00:42:00,79.84,79.858,79.84,79.858,12800000.0
2008-05-14 00:43:00,79.85,79.867,79.85,79.86,11200000.0
2008-05-14 00:44:00,79.843,79.843,79.822,79.837,17600000.0
2008-05-14 00:45:00,79.829,79.84,79.821,79.839,11200000.0
2008-05-14 00:46:00,79.856,79.863,79.853,79.859,14400000.0
2008-05-14 00:47:00,79.857,79.868,79.855,79.857,12800000.0
2008-05-14 00:48:00,79.853,79.855,79.837,79.849,12800000.0
2008-05-14 00:49:00,79.866,79.884,79.866,79.881,16000000.0
2008-05-14 00:50:00,79.896,79.906,79.887,79.906,14400000.0
2008-05-14 00:51:00,79.919,79.925,79.911,79.916,17600000.0
2008-05-14 00:52:00,79.915,79.927,79.914,79.914,11200000.0
2008-05-14 00:53:00,79.911,79.923,79.91,79.917,17600000.0
2008-05-14 00:54:00,79.893,79.905,79.89,79.895,17600000.0
2008-05-14 00:55:00,79.897,79.902,79.888,79.891,28800000.0
2008-05-14 00:56:00,79.885,79.892,79.882,79.882,12800000.0
2008-05-14 00:57:00,79.896,79.904,79.895,79.904,12800000.0
2008-05-14 00:58:00,79.893,79.893,79.885,79.886,12800000.0
2008-05-14 00:59:00,79.875,79.879,79.86,79.86,11200000.0
2008-05-14 01:00:00,79.857,79.867,79.852,79.867,16000000.0
2008-05-14 01:01:00,79.873,79.879,79.867,79.879,9600000.0
2008-05-14 01:02:00,79.875,79.875,79.852,79.86,11200000.0
2008-05-14 01:03:00,79.861,79.875,79.861,79.865,22400000.0
2008-05-14 01:04:00,79.875,79.875,79.851,79.851,12800000.0
2008-05-14 01:05:00,79.861,79.87,79.861,79.867,12800000.0
2008-05-14 01:06:00,79.863,79.863,79.792,79.842,12800000.0
2008-05-14 01:07:00,79.842,79.842,79.83,79.836,11200000.0
2008-05-14 01:08:00,79.844,79.852,79.836,79.836,16000000.0
2008-05-14 01:09:00,79.835,79.846,79.83,79.834,15400000.0
2008-05-14 01:10:00,79.827,79.827,79.798,79.802,16000000.0
2008-05-14 01:11:00,79.807,79.813,79.806,79.808,11200000.0
2008-05-14 01:12:00,79.799,79.799,79.784,79.784,16000000.0
2008-05-14 01:13:00,79.798,79.815,79.798,79.813,17600000.0
2008-05-14 01:14:00,79.813,79.813,79.789,79.789,16000000.0
2008-05-14 01:15:00,79.791,79.802,79.791,79.802,17600000.0
2008-05-14 01:16:00,79.818,79.824,79.816,79.821,25600000.0
2008-05-14 01:17:00,79.832,79.833,79.824,79.833,12800000.0
2008-05-14 01:18:00,79.833,79.833,79.821,79.824,12800000.0
2008-05-14 01:19:00,79.827,79.831,79.822,79.828,11200000.0
2008-05-14 01:20:00,79.814,79.819,79.804,79.804,11200000.0
2008-05-14 01:21:00,79.793,79.802,79.793,79.796,11600000.0
2008-05-14 01:22:00,79.791,79.793,79.781,79.782,12800000.0
2008-05-14 01:23:00,79.789,79.799,79.789,79.792,11200000.0
2008-05-14 01:24:00,79.785,79.796,79.778,79.778,12800000.0
2008-05-14 01:25:00,79.788,79.799,79.783,79.798,11200000.0
2008-05-14 01:26:00,79.803,79.807,79.8,79.8,11600000.0
2008-05-14 01:27:00,79.803,79.804,79.793,79.799,16000000.0
2008-05-14 01:28:00,79.776,79.805,79.775,79.805,14400000.0
2008-05-14 01:29:00,79.801,79.813,79.801,79.808,16000000.0
2008-05-14 01:30:00,79.81,79.814,79.809,79.809,11200000.0
2008-05-14 01:31:00,79.813,79.814,79.799,79.809,11200000.0
2008-05-14 01:32:00,79.822,79.829,79.819,79.829,12800000.0
2008-05-14 01:33:00,79.823,79.834,79.823,79.828,11200000.0
2008-05-14 01:34:00,79.823,79.823,79.813,79.819,23400000.0
2008-05-14 01:35:00,79.823,79.825,79.819,79.819,11000000.0
2008-05-14 01:36:00,79.802,79.824,79.802,79.807,11200000.0
2008-05-14 01:37:00,79.82,79.835,79.82,79.828,12800000.0
2008-05-14 01:38:00,79.821,79.828,79.807,79.828,17600000.0
2008-05-14 01:39:00,79.828,79.828,79.815,79.815,14400000.0
2008-05-14 01:40:00,79.815,79.815,79.798,79.798,11200000.0
2008-05-14 01:41:00,79.817,79.825,79.805,79.825,13200000.0
2008-05-14 01:42:00,79.829,79.835,79.829,79.833,10600000.0
2008-05-14 01:43:00,79.818,79.826,79.814,79.826,8000000.0
2008-05-14 01:44:00,79.833,79.874,79.833,79.871,12800000.0
2008-05-14 01:45:00,79.832,79.832,79.823,79.829,12800000.0
2008-05-14 01:46:00,79.82,79.846,79.82,79.841,16000000.0
2008-05-14 01:47:00,79.851,79.872,79.847,79.867,12800000.0
2008-05-14 01:48:00,79.881,79.881,79.864,79.875,12800000.0
2008-05-14 01:49:00,79.878,79.902,79.874,79.9,12800000.0
2008-05-14 01:50:00,79.892,79.895,79.887,79.894,14400000.0
2008-05-14 01:51:00,79.886,79.894,79.886,79.894,17600000.0
2008-05-14 01:52:00,79.894,79.913,79.894,79.913,20800000.0
2008-05-14 01:53:00,79.913,79.937,79.913,79.937,8000000.0
2008-05-14 01:54:00,79.928,79.936,79.926,79.929,12800000.0
2008-05-14 01:55:00,79.937,79.943,79.935,79.943,14400000.0
2008-05-14 01:56:00,79.933,79.933,79.924,79.924,12200000.0
2008-05-14 01:57:00,79.955,79.955,79.933,79.933,19200000.0
2008-05-14 01:58:00,79.933,79.935,79.924,79.924,11200000.0
2008-05-14 01:59:00,79.923,79.923,79.918,79.918,9600000.0
2008-05-14 02:00:00,79.932,79.932,79.917,79.927,12800000.0
2008-05-14 02:01:00,79.927,79.927,79.91,79.922,18000000.0
2008-05-14 02:02:00,79.898,79.921,79.898,79.921,11200000.0
2008-05-14 02:03:00,79.922,79.925,79.907,79.91,16000000.0
2008-05-14 02:04:00,79.9,79.9,79.889,79.898,11600000.0
2008-05-14 02:05:00,79.909,79.926,79.901,79.926,12800000.0
2008-05-14 02:06:00,79.948,79.958,79.943,79.958,14400000.0
2008-05-14 02:07:00,79.967,79.967,79.956,79.965,13600000.0
2008-05-14 02:08:00,79.973,79.976,79.955,79.962,17600000.0
2008-05-14 02:09:00,79.978,79.985,79.973,79.985,16000000.0
2008-05-14 02:10:00,79.981,79.981,79.959,79.959,16000000.0
2008-05-14 02:11:00,79.956,80.022,79.956,80.022,12800000.0
2008-05-14 02:12:00,80.025,80.057,80.025,80.057,17600000.0
2008-05-14 02:13:00,80.078,80.103,80.078,80.103,11200000.0
2008-05-14 02:14:00,80.117,80.148,80.117,80.141,11200000.0
2008-05-14 02:15:00,80.121,80.121,80.101,80.101,11200000.0
2008-05-14 02:16:00,80.112,80.119,80.112,80.115,11200000.0
2008-05-14 02:17:00,80.116,80.116,80.107,80.112,11200000.0
2008-05-14 02:18:00,80.1,80.106,80.098,80.102,12800000.0
2008-05-14 02:19:00,80.091,80.097,80.079,80.087,12800000.0
2008-05-14 02:20:00,80.08,80.092,80.002,80.089,12800000.0
2008-05-14 02:21:00,80.086,80.096,80.084,80.095,17600000.0
2008-05-14 02:22:00,80.093,80.097,80.084,80.084,14400000.0
2008-05-14 02:23:00,80.081,80.085,80.07,80.078,12800000.0
2008-05-14 02:24:00,80.067,80.067,80.054,80.067,11200000.0
2008-05-14 02:25:00,80.061,80.061,80.035,80.035,17600000.0
2008-05-14 02:26:00,80.043,80.043,80.022,80.034,12800000.0
2008-05-14 02:27:00,80.041,80.044,80.036,80.044,11200000.0
2008-05-14 02:28:00,80.041,80.046,80.038,80.044,12800000.0
2008-05-14 02:29:00,80.067,80.072,80.065,80.067,11200000.0
2008-05-14 02:30:00,80.061,80.096,80.061,80.096,12800000.0
2008-05-14 02:31:00,80.098,80.099,80.083,80.09,17600000.0
2008-05-14 02:32:00,80.079,80.079,80.057,80.057,11200000.0
2008-05-14 02:33:00,80.081,80.086,80.076,80.076,11200000.0
2008-05-14 02:34:00,80.064,80.071,80.059,80.062,14400000.0
2008-05-14 02:35:00,80.052,80.052,80.037,80.048,12800000.0
2008-05-14 02:36:00,80.035,80.042,80.032,80.033,12800000.0
2008-05-14 02:37:00,80.054,80.061,80.052,80.053,12800000.0
2008-05-14 02:38:00,80.065,80.07,80.054,80.054,17600000.0
2008-05-14 02:39:00,80.06,80.06,80.025,80.025,16000000.0
2008-05-14 02:40:00,80.018,80.024,80.009,80.023,15400000.0
2008-05-14 02:41:00,80.014,80.014,80.003,80.003,11200000.0
2008-05-14 02:42:00,79.999,80.011,79.991,80.011,11200000.0
2008-05-14 02:43:00,80.014,80.02,80.014,80.016,11200000.0
2008-05-14 02:44:00,80.02,80.02,80.002,80.002,11200000.0
2008-05-14 02:45:00,80.006,80.013,80.005,80.013,11200000.0
2008-05-14 02:46:00,80.003,80.005,79.994,80.003,11200000.0
2008-05-14 02:47:00,79.986,79.986,79.972,79.978,12800000.0
2008-05-14 02:48:00,79.976,79.976,79.862,79.862,11200000.0
2008-05-14 02:49:00,79.957,79.957,79.94,79.955,17600000.0
2008-05-14 02:50:00,79.963,79.975,79.949,79.975,12800000.0
2008-05-14 02:51:00,79.981,79.984,79.966,79.984,10600000.0
2008-05-14 02:52:00,79.945,79.975,79.945,79.975,11200000.0
2008-05-14 02:53:00,79.964,79.977,79.964,79.965,11200000.0
2008-05-14 02:54:00,79.994,79.994,79.978,79.978,12800000.0
2008-05-14 02:55:00,79.981,79.987,79.979,79.979,11200000.0
2008-05-14 02:56:00,79.967,79.985,79.967,79.982,11200000.0
2008-05-14 02:57:00,79.977,79.977,79.96,79.969,11200000.0
2008-05-14 02:58:00,79.964,79.964,79.946,79.954,17600000.0
2008-05-14 02:59:00,79.968,79.971,79.964,79.967,11200000.0
2008-05-14 03:00:00,79.979,79.999,79.979,79.995,12200000.0
2008-05-14 03:01:00,79.987,79.987,79.971,79.971,11200000.0
2008-05-14 03:02:00,79.958,79.963,79.944,79.944,17600000.0
2008-05-14 03:03:00,79.955,79.966,79.955,79.956,14400000.0
2008-05-14 03:04:00,79.925,79.943,79.919,79.943,11200000.0
2008-05-14 03:05:00,79.948,79.952,79.947,79.949,16000000.0
2008-05-14 03:06:00,79.956,79.966,79.954,79.959,16000000.0
2008-05-14 03:07:00,79.944,79.95,79.94,79.94,14400000.0
2008-05-14 03:08:00,79.955,79.964,79.954,79.964,10000000.0
2008-05-14 03:09:00,79.967,79.972,79.961,79.961,11200000.0
2008-05-14 03:10:00,79.97,79.97,79.945,79.952,16000000.0
2008-05-14 03:11:00,79.952,79.962,79.952,79.956,11200000.0
2008-05-14 03:12:00,79.959,79.961,79.949,79.961,11200000.0
2008-05-14 03:13:00,79.963,79.978,79.963,79.978,16000000.0
2008-05-14 03:14:00,79.971,79.971,79.949,79.956,16000000.0
2008-05-14 03:15:00,79.963,79.97,79.961,79.968,17600000.0
2008-05-14 03:16:00,79.973,79.973,79.963,79.97,12800000.0
2008-05-14 03:17:00,79.979,79.984,79.966,79.981,11200000.0
2008-05-14 03:18:00,79.988,80.008,79.988,79.996,11200000.0
2008-05-14 03:19:00,80.006,80.006,79.995,79.999,12800000.0
2008-05-14 03:20:00,80.009,80.023,80.009,80.009,11200000.0
2008-05-14 03:21:00,80.005,80.005,79.99,79.994,14400000.0
2008-05-14 03:22:00,79.993,80.0,79.989,80.0,11200000.0
2008-05-14 03:23:00,79.991,79.994,79.982,79.985,12800000.0
2008-05-14 03:24:00,80.004,80.012,80.003,80.012,11600000.0
2008-05-14 03:25:00,80.008,80.01,79.995,79.995,17600000.0
2008-05-14 03:26:00,79.993,79.993,79.972,79.991,11200000.0
2008-05-14 03:27:00,79.98,79.981,79.967,79.967,14800000.0
2008-05-14 03:28:00,79.958,79.965,79.958,79.961,14400000.0
2008-05-14 03:29:00,79.952,79.958,79.949,79.956,12800000.0
2008-05-14 03:30:00,79.952,79.952,79.904,79.904,14600000.0
2008-05-14 03:31:00,79.894,79.92,79.888,79.92,12800000.0
2008-05-14 03:32:00,79.929,79.929,79.922,79.929,13200000.0
2008-05-14 03:33:00,79.909,79.926,79.909,79.919,11200000.0
2008-05-14 03:34:00,79.904,79.922,79.893,79.922,11200000.0
2008-05-14 03:35:00,79.921,79.921,79.891,79.891,17000000.0
2008-05-14 03:36:00,79.895,79.924,79.895,79.913,12800000.0
2008-05-14 03:37:00,79.913,79.917,79.902,79.906,17600000.0
2008-05-14 03:38:00,79.912,79.917,79.909,79.914,10600000.0
2008-05-14 03:39:00,79.933,79.947,79.883,79.927,14400000.0
2008-05-14 03:40:00,79.907,79.933,79.907,79.933,11200000.0
2008-05-14 03:41:00,79.925,79.925,79.917,79.917,11200000.0
2008-05-14 03:42:00,79.907,79.917,79.907,79.917,12800000.0
2008-05-14 03:43:00,79.915,79.915,79.886,79.9,11200000.0
2008-05-14 03:44:00,79.884,79.884,79.879,79.881,11200000.0
2008-05-14 03:45:00,79.861,79.861,79.841,79.843,11200000.0
2008-05-14 03:46:00,79.866,79.874,79.866,79.871,17600000.0
2008-05-14 03:47:00,79.856,79.856,79.835,79.842,11200000.0
2008-05-14 03:48:00,79.868,79.874,79.868,79.872,11200000.0
2008-05-14 03:49:00,79.888,79.888,79.87,79.879,12800000.0
2008-05-14 03:50:00,79.872,79.879,79.869,79.876,12800000.0
2008-05-14 03:51:00,79.872,79.881,79.869,79.871,12800000.0
2008-05-14 03:52:00,79.871,79.885,79.871,79.882,12800000.0
2008-05-14 03:53:00,79.882,79.903,79.882,79.903,11200000.0
2008-05-14 03:54:00,79.895,79.904,79.885,79.901,12800000.0
2008-05-14 03:55:00,79.91,79.916,79.893,79.904,14400000.0
2008-05-14 03:56:00,79.9,79.9,79.882,79.888,10600000.0
2008-05-14 03:57:00,79.892,79.892,79.857,79.857,12800000.0
2008-05-14 03:58:00,79.859,79.869,79.856,79.869,11200000.0
2008-05-14 03:59:00,79.87,79.878,79.86,79.861,12800000.0
2008-05-14 04:00:00,79.862,79.885,79.861,79.875,14400000.0
2008-05-14 04:01:00,79.884,79.888,79.878,79.886,11200000.0
2008-05-14 04:02:00,79.897,79.906,79.892,79.906,12800000.0
2008-05-14 04:03:00,79.912,79.921,79.901,79.921,12800000.0
2008-05-14 04:04:00,79.931,79.934,79.922,79.922,12800000.0
2008-05-14 04:05:00,79.905,79.905,79.894,79.897,11200000.0
2008-05-14 04:06:00,79.889,79.889,79.874,79.874,14400000.0
2008-05-14 04:07:00,79.883,79.909,79.883,79.904,14400000.0
2008-05-14 04:08:00,79.907,79.907,79.881,79.881,6400000.0
2008-05-14 04:09:00,79.869,79.875,79.862,79.871,11200000.0
2008-05-14 04:10:00,79.882,79.895,79.877,79.895,17600000.0
2008-05-14 04:11:00,79.877,79.877,79.863,79.863,12200000.0
2008-05-14 04:12:00,79.85,79.869,79.85,79.869,12800000.0
2008-05-14 04:13:00,79.866,79.871,79.863,79.871,11200000.0
2008-05-14 04:14:00,79.841,79.851,79.825,79.825,16000000.0
2008-05-14 04:15:00,79.84,79.845,79.826,79.83,12800000.0
2008-05-14 04:16:00,79.827,79.827,79.818,79.821,11200000.0
2008-05-14 04:17:00,79.833,79.851,79.833,79.851,14400000.0
2008-05-14 04:18:00,79.862,79.862,79.837,79.846,12800000.0
2008-05-14 04:19:00,79.839,79.84,79.819,79.84,12800000.0
2008-05-14 04:20:00,79.851,79.857,79.845,79.845,8000000.0
2008-05-14 04:21:00,79.854,79.857,79.851,79.857,11200000.0
2008-05-14 04:22:00,79.853,79.86,79.844,79.853,16000000.0
2008-05-14 04:23:00,79.852,79.861,79.852,79.854,12800000.0
2008-05-14 04:24:00,79.855,79.855,79.846,79.846,12800000.0
2008-05-14 04:25:00,79.86,79.86,79.848,79.86,14400000.0
2008-05-14 04:26:00,79.854,79.854,79.836,79.836,4800000.0
2008-05-14 04:27:00,79.853,79.871,79.853,79.868,17000000.0
2008-05-14 04:28:00,79.862,79.863,79.848,79.848,11200000.0
2008-05-14 04:29:00,79.832,79.841,79.832,79.833,12800000.0
2008-05-14 04:30:00,79.845,79.86,79.845,79.854,11200000.0
2008-05-14 04:31:00,79.858,79.858,79.834,79.853,12800000.0
2008-05-14 04:32:00,79.85,79.85,79.827,79.838,16400000.0
2008-05-14 04:33:00,79.857,79.866,79.853,79.858,16000000.0
2008-05-14 04:34:00,79.871,79.871,79.775,79.86,11200000.0
2008-05-14 04:35:00,79.86,79.86,79.85,79.85,12800000.0
2008-05-14 04:36:00,79.865,79.876,79.865,79.876,4800000.0
2008-05-14 04:37:00,79.882,79.884,79.866,79.877,12800000.0
2008-05-14 04:38:00,79.853,79.893,79.853,79.882,12800000.0
2008-05-14 04:39:00,79.885,79.897,79.883,79.89,12800000.0
2008-05-14 04:40:00,79.884,79.891,79.877,79.878,12800000.0
2008-05-14 04:41:00,79.887,79.887,79.873,79.875,11200000.0
2008-05-14 04:42:00,79.889,79.889,79.876,79.881,17600000.0
2008-05-14 04:43:00,79.885,79.888,79.87,79.888,12800000.0
2008-05-14 04:44:00,79.886,79.893,79.886,79.889,12800000.0
2008-05-14 04:45:00,79.882,79.885,79.864,79.875,17600000.0
2008-05-14 04:46:00,79.898,79.898,79.879,79.892,13800000.0
2008-05-14 04:47:00,79.883,79.883,79.873,79.875,13800000.0
2008-05-14 04:48:00,79.89,79.896,79.881,79.882,17600000.0
2008-05-14 04:49:00,79.869,79.881,79.869,79.874,11200000.0
2008-05-14 04:50:00,79.881,79.884,79.879,79.884,11200000.0
2008-05-14 04:51:00,79.888,79.888,79.862,79.862,11200000.0
2008-05-14 04:52:00,79.889,79.891,79.874,79.878,12800000.0
2008-05-14 04:53:00,79.864,79.87,79.858,79.869,17600000.0
2008-05-14 04:54:00,79.861,79.862,79.82,79.844,11600000.0
2008-05-14 04:55:00,79.866,79.866,79.859,79.861,11200000.0
2008-05-14 04:56:00,79.844,79.844,79.831,79.831,3200000.0
2008-05-14 04:57:00,79.813,79.827,79.813,79.824,12800000.0
2008-05-14 04:58:00,79.824,79.841,79.824,79.841,6400000.0
2008-05-14 04:59:00,79.845,79.85,79.841,79.841,12800000.0
2008-05-14 05:00:00,79.837,79.849,79.828,79.849,11600000.0
2008-05-14 05:01:00,79.842,79.848,79.838,79.838,14400000.0
2008-05-14 05:02:00,79.832,79.836,79.82,79.82,11200000.0
2008-05-14 05:03:00,79.835,79.846,79.832,79.839,12800000.0
2008-05-14 05:04:00,79.834,79.846,79.829,79.829,12800000.0
2008-05-14 05:05:00,79.826,79.832,79.824,79.829,11200000.0
2008-05-14 05:06:00,79.838,79.843,79.824,79.824,11200000.0
2008-05-14 05:07:00,79.827,79.831,79.812,79.826,14800000.0
2008-05-14 05:08:00,79.835,79.837,79.827,79.837,12800000.0
2008-05-14 05:09:00,79.836,79.841,79.831,79.841,14400000.0
2008-05-14 05:10:00,79.842,79.847,79.832,79.847,11200000.0
2008-05-14 05:11:00,79.828,79.848,79.828,79.834,12800000.0
2008-05-14 05:12:00,79.842,79.852,79.842,79.846,12800000.0
2008-05-14 05:13:00,79.847,79.847,79.84,79.842,12800000.0
2008-05-14 05:14:00,79.821,79.829,79.821,79.829,3200000.0
2008-05-14 05:15:00,79.845,79.845,79.823,79.838,16000000.0
2008-05-14 05:16:00,79.846,79.846,79.819,79.819,11200000.0
2008-05-14 05:17:00,79.819,79.829,79.819,79.829,11200000.0
2008-05-14 05:18:00,79.829,79.829,79.812,79.812,11200000.0
2008-05-14 05:19:00,79.813,79.826,79.813,79.822,16000000.0
2008-05-14 05:20:00,79.826,79.83,79.821,79.83,11200000.0
2008-05-14 05:21:00,79.834,79.839,79.826,79.838,17600000.0
2008-05-14 05:22:00,79.84,79.84,79.823,79.827,5800000.0
2008-05-14 05:23:00,79.822,79.832,79.822,79.824,12800000.0
2008-05-14 05:24:00,79.832,79.832,79.818,79.821,12200000.0
2008-05-14 05:25:00,79.827,79.838,79.827,79.838,12800000.0
2008-05-14 05:26:00,79.829,79.83,79.822,79.825,12800000.0
2008-05-14 05:27:00,79.838,79.858,79.838,79.858,12800000.0
2008-05-14 05:28:00,79.86,79.86,79.851,79.851,6400000.0
2008-05-14 05:29:00,79.846,79.854,79.84,79.854,12800000.0
2008-05-14 05:30:00,79.857,79.862,79.845,79.845,12800000.0
2008-05-14 05:31:00,79.839,79.863,79.839,79.863,17600000.0
2008-05-14 05:32:00,79.854,79.862,79.852,79.857,16000000.0
2008-05-14 05:33:00,79.863,79.863,79.847,79.85,11200000.0
2008-05-14 05:34:00,79.85,79.856,79.85,79.856,3200000.0
2008-05-14 05:35:00,79.836,79.859,79.836,79.853,12800000.0
2008-05-14 05:36:00,79.864,79.865,79.851,79.865,12800000.0
2008-05-14 05:37:00,79.872,79.876,79.868,79.868,11200000.0
2008-05-14 05:38:00,79.865,79.865,79.848,79.851,12800000.0
2008-05-14 05:39:00,79.843,79.85,79.841,79.844,11200000.0
2008-05-14 05:40:00,79.849,79.851,79.844,79.844,14400000.0
2008-05-14 05:41:00,79.845,79.857,79.845,79.857,12800000.0
2008-05-14 05:42:00,79.864,79.866,79.857,79.857,11200000.0
2008-05-14 05:43:00,79.867,79.867,79.854,79.866,12800000.0
2008-05-14 05:44:00,79.873,79.886,79.873,79.886,9600000.0
2008-05-14 05:45:00,79.869,79.891,79.868,79.884,16000000.0
2008-05-14 05:46:00,79.884,79.892,79.876,79.876,12800000.0
2008-05-14 05:47:00,79.883,79.89,79.875,79.883,11200000.0
2008-05-14 05:48:00,79.873,79.886,79.873,79.886,14400000.0
2008-05-14 05:49:00,79.878,79.878,79.865,79.865,17600000.0
2008-05-14 05:50:00,79.86,79.86,79.841,79.841,11200000.0
2008-05-14 05:51:00,79.856,79.865,79.852,79.864,11200000.0
2008-05-14 05:52:00,79.877,79.879,79.866,79.878,12800000.0
2008-05-14 05:53:00,79.866,79.87,79.861,79.862,17600000.0
2008-05-14 05:54:00,79.874,79.885,79.872,79.879,12200000.0
2008-05-14 05:55:00,79.832,79.892,79.832,79.874,11600000.0
2008-05-14 05:56:00,79.853,79.854,79.839,79.845,11200000.0
2008-05-14 05:57:00,79.847,79.855,79.844,79.855,12800000.0
2008-05-14 05:58:00,79.848,79.848,79.835,79.839,9600000.0
2008-05-14 05:59:00,79.84,79.84,79.822,79.828,12800000.0
2008-05-14 06:00:00,79.818,79.831,79.813,79.82,14400000.0
2008-05-14 06:01:00,79.798,79.818,79.798,79.818,16000000.0
2008-05-14 06:02:00,79.815,79.818,79.814,79.814,4800000.0
2008-05-14 06:03:00,79.813,79.813,79.804,79.804,12800000.0
2008-05-14 06:04:00,79.802,79.814,79.795,79.795,6400000.0
2008-05-14 06:05:00,79.808,79.809,79.796,79.809,14400000.0
2008-05-14 06:06:00,79.815,79.831,79.815,79.83,17600000.0
2008-05-14 06:07:00,79.831,79.835,79.826,79.832,11200000.0
2008-05-14 06:08:00,79.798,79.827,79.719,79.818,13200000.0
2008-05-14 06:09:00,79.83,79.83,79.808,79.808,11200000.0
2008-05-14 06:10:00,79.811,79.811,79.797,79.8,14400000.0
2008-05-14 06:11:00,79.804,79.817,79.801,79.817,17600000.0
2008-05-14 06:12:00,79.814,79.814,79.813,79.813,3200000.0
2008-05-14 06:13:00,79.816,79.824,79.801,79.817,12800000.0
2008-05-14 06:14:00,79.793,79.81,79.791,79.794,14400000.0
2008-05-14 06:15:00,79.783,79.81,79.781,79.795,17600000.0
2008-05-14 06:16:00,79.835,79.851,79.835,79.849,17600000.0
2008-05-14 06:17:00,79.843,79.848,79.835,79.848,9600000.0
2008-05-14 06:18:00,79.846,79.846,79.836,79.836,14400000.0
2008-05-14 06:19:00,79.836,79.846,79.836,79.844,16000000.0
2008-05-14 06:20:00,79.833,79.842,79.819,79.842,16000000.0
2008-05-14 06:21:00,79.848,79.851,79.837,79.837,12800000.0
2008-05-14 06:22:00,79.835,79.837,79.824,79.824,12800000.0
2008-05-14 06:23:00,79.825,79.83,79.823,79.826,18000000.0
2008-05-14 06:24:00,79.831,79.835,79.768,79.768,8000000.0
2008-05-14 06:25:00,79.827,79.835,79.825,79.829,11200000.0
2008-05-14 06:26:00,79.816,79.82,79.802,79.802,11200000.0
2008-05-14 06:27:00,79.802,79.806,79.796,79.806,11200000.0
2008-05-14 06:28:00,79.796,79.796,79.785,79.793,11200000.0
2008-05-14 06:29:00,79.797,79.802,79.792,79.794,12800000.0
2008-05-14 06:30:00,79.802,79.816,79.795,79.795,12800000.0
2008-05-14 06:31:00,79.814,79.814,79.804,79.809,12800000.0
2008-05-14 06:32:00,79.816,79.816,79.795,79.795,11200000.0
2008-05-14 06:33:00,79.789,79.798,79.774,79.792,18000000.0
2008-05-14 06:34:00,79.781,79.807,79.778,79.807,11200000.0
2008-05-14 06:35:00,79.801,79.801,79.781,79.801,12800000.0
2008-05-14 06:36:00,79.813,79.813,79.794,79.802,14400000.0
2008-05-14 06:37:00,79.811,79.83,79.811,79.823,12800000.0
2008-05-14 06:38:00,79.841,79.853,79.841,79.849,12800000.0
2008-05-14 06:39:00,79.846,79.852,79.842,79.847,12800000.0
2008-05-14 06:40:00,79.871,79.871,79.843,79.843,12800000.0
2008-05-14 06:41:00,79.842,79.842,79.827,79.84,12800000.0
2008-05-14 06:42:00,79.834,79.845,79.834,79.84,12800000.0
2008-05-14 06:43:00,79.846,79.852,79.839,79.852,12800000.0
2008-05-14 06:44:00,79.845,79.85,79.836,79.85,17600000.0
2008-05-14 06:45:00,79.837,79.837,79.8,79.8,17600000.0
2008-05-14 06:46:00,79.809,79.817,79.797,79.812,12800000.0
2008-05-14 06:47:00,79.815,79.815,79.79,79.79,12800000.0
2008-05-14 06:48:00,79.74,79.769,79.74,79.769,12200000.0
2008-05-14 06:49:00,79.754,79.764,79.739,79.764,12800000.0
2008-05-14 06:50:00,79.767,79.769,79.761,79.761,11600000.0
2008-05-14 06:51:00,79.758,79.758,79.748,79.748,12800000.0
2008-05-14 06:52:00,79.742,79.755,79.742,79.755,12800000.0
2008-05-14 06:53:00,79.744,79.744,79.713,79.713,17600000.0
2008-05-14 06:54:00,79.717,79.725,79.714,79.725,14400000.0
2008-05-14 06:55:00,79.725,79.725,79.71,79.719,11200000.0
2008-05-14 06:56:00,79.72,79.734,79.72,79.734,12800000.0
2008-05-14 06:57:00,79.741,79.741,79.722,79.73,11200000.0
2008-05-14 06:58:00,79.751,79.76,79.751,79.751,13200000.0
2008-05-14 06:59:00,79.746,79.76,79.741,79.76,12800000.0
2008-05-14 07:00:00,79.75,79.764,79.74,79.758,12800000.0
2008-05-14 07:01:00,79.764,79.764,79.757,79.761,17600000.0
2008-05-14 07:02:00,79.767,79.784,79.764,79.779,11200000.0
2008-05-14 07:03:00,79.782,79.782,79.765,79.765,12800000.0
2008-05-14 07:04:00,79.773,79.778,79.767,79.77,12800000.0
2008-05-14 07:05:00,79.777,79.781,79.738,79.754,11200000.0
2008-05-14 07:06:00,79.769,79.784,79.764,79.784,12800000.0
2008-05-14 07:07:00,79.795,79.816,79.795,79.816,11200000.0
2008-05-14 07:08:00,79.821,79.826,79.82,79.82,11200000.0
2008-05-14 07:09:00,79.809,79.81,79.801,79.81,12800000.0
2008-05-14 07:10:00,79.807,79.809,79.802,79.802,6400000.0
2008-05-14 07:11:00,79.805,79.805,79.795,79.796,12800000.0
2008-05-14 07:12:00,79.799,79.804,79.787,79.787,11200000.0
2008-05-14 07:13:00,79.771,79.782,79.753,79.753,12800000.0
2008-05-14 07:14:00,79.738,79.75,79.738,79.745,11200000.0
2008-05-14 07:15:00,79.742,79.751,79.741,79.742,11200000.0
2008-05-14 07:16:00,79.744,79.763,79.744,79.763,17000000.0
2008-05-14 07:17:00,79.765,79.765,79.742,79.75,12800000.0
2008-05-14 07:18:00,79.739,79.74,79.732,79.732,14400000.0
2008-05-14 07:19:00,79.745,79.756,79.745,79.756,12800000.0
2008-05-14 07:20:00,79.743,79.749,79.727,79.749,16000000.0
2008-05-14 07:21:00,79.753,79.764,79.753,79.756,12800000.0
2008-05-14 07:22:00,79.756,79.767,79.75,79.767,18000000.0
2008-05-14 07:23:00,79.791,79.802,79.79,79.802,11200000.0
2008-05-14 07:24:00,79.798,79.803,79.798,79.802,6400000.0
2008-05-14 07:25:00,79.794,79.804,79.777,79.802,16000000.0
2008-05-14 07:26:00,79.809,79.827,79.809,79.824,16000000.0
2008-05-14 07:27:00,79.822,79.841,79.822,79.841,16000000.0
2008-05-14 07:28:00,79.852,79.874,79.852,79.874,15200000.0
2008-05-14 07:29:00,79.877,79.877,79.861,79.867,14400000.0
2008-05-14 07:30:00,79.861,79.874,79.861,79.867,12800000.0
2008-05-14 07:31:00,79.863,79.872,79.863,79.869,17600000.0
2008-05-14 07:32:00,79.849,79.867,79.848,79.864,12800000.0
2008-05-14 07:33:00,79.871,79.871,79.855,79.855,11200000.0
2008-05-14 07:34:00,79.873,79.873,79.861,79.863,12800000.0
2008-05-14 07:35:00,79.858,79.862,79.841,79.843,16000000.0
2008-05-14 07:36:00,79.851,79.854,79.851,79.854,3200000.0
2008-05-14 07:37:00,79.845,79.845,79.835,79.835,11200000.0
2008-05-14 07:38:00,79.839,79.846,79.839,79.846,4800000.0
2008-05-14 07:39:00,79.837,79.837,79.79,79.79,11200000.0
2008-05-14 07:40:00,79.794,79.794,79.786,79.786,11600000.0
2008-05-14 07:41:00,79.799,79.801,79.791,79.798,12200000.0
2008-05-14 07:42:00,79.821,79.821,79.813,79.818,12800000.0
2008-05-14 07:43:00,79.821,79.83,79.818,79.825,12800000.0
2008-05-14 07:44:00,79.823,79.836,79.823,79.836,11200000.0
2008-05-14 07:45:00,79.84,79.856,79.839,79.856,11200000.0
2008-05-14 07:46:00,79.858,79.876,79.853,79.876,11200000.0
2008-05-14 07:47:00,79.89,79.902,79.887,79.889,13800000.0
2008-05-14 07:48:00,79.908,79.908,79.894,79.902,14400000.0
2008-05-14 07:49:00,79.908,79.916,79.907,79.91,17000000.0
2008-05-14 07:50:00,79.915,79.915,79.898,79.905,16000000.0
2008-05-14 07:51:00,79.905,79.916,79.902,79.914,12800000.0
2008-05-14 07:52:00,79.933,79.942,79.931,79.942,6400000.0
2008-05-14 07:53:00,79.938,79.942,79.926,79.927,13200000.0
2008-05-14 07:54:00,79.943,79.946,79.936,79.938,12800000.0
2008-05-14 07:55:00,79.926,79.934,79.913,79.933,12800000.0
2008-05-14 07:56:00,79.935,79.935,79.922,79.922,16400000.0
2008-05-14 07:57:00,79.915,79.929,79.915,79.929,11200000.0
2008-05-14 07:58:00,79.931,79.931,79.901,79.901,11200000.0
2008-05-14 07:59:00,79.888,79.888,79.867,79.867,12800000.0
2008-05-14 08:00:00,79.859,79.859,79.838,79.839,14400000.0
2008-05-14 08:01:00,79.84,79.863,79.84,79.863,14400000.0
2008-05-14 08:02:00,79.883,79.899,79.883,79.886,12800000.0
2008-05-14 08:03:00,79.898,79.907,79.896,79.905,11200000.0
2008-05-14 08:04:00,79.913,79.914,79.909,79.909,4800000.0
2008-05-14 08:05:00,79.909,79.924,79.909,79.924,14400000.0
2008-05-14 08:06:00,79.93,79.94,79.917,79.94,17600000.0
2008-05-14 08:07:00,79.971,79.972,79.939,79.945,11200000.0
2008-05-14 08:08:00,79.952,79.962,79.947,79.96,12800000.0
2008-05-14 08:09:00,79.935,79.945,79.92,79.929,12800000.0
2008-05-14 08:10:00,79.911,79.933,79.911,79.92,12800000.0
2008-05-14 08:11:00,79.918,79.918,79.882,79.883,11200000.0
2008-05-14 08:12:00,79.892,79.905,79.887,79.904,16000000.0
2008-05-14 08:13:00,79.932,79.942,79.93,79.938,11200000.0
2008-05-14 08:14:00,79.935,79.935,79.901,79.901,4800000.0
2008-05-14 08:15:00,79.881,79.881,79.844,79.855,16000000.0
2008-05-14 08:16:00,79.904,79.915,79.903,79.907,9600000.0
2008-05-14 08:17:00,79.895,79.895,79.882,79.885,12800000.0
2008-05-14 08:18:00,79.908,79.916,79.906,79.916,12800000.0
2008-05-14 08:19:00,79.902,79.904,79.891,79.895,14400000.0
2008-05-14 08:20:00,79.901,79.913,79.901,79.913,4800000.0
2008-05-14 08:21:00,79.928,79.93,79.91,79.91,17600000.0
2008-05-14 08:22:00,79.924,79.936,79.924,79.936,11200000.0
2008-05-14 08:23:00,79.936,79.937,79.927,79.927,11600000.0
2008-05-14 08:24:00,79.926,79.934,79.926,79.926,17600000.0
2008-05-14 08:25:00,79.924,79.931,79.922,79.925,12800000.0
2008-05-14 08:26:00,79.931,79.942,79.914,79.914,13200000.0
2008-05-14 08:27:00,79.895,79.909,79.894,79.899,12800000.0
2008-05-14 08:28:00,79.916,79.921,79.914,79.921,11200000.0
2008-05-14 08:29:00,79.921,79.921,79.913,79.913,14400000.0
2008-05-14 08:30:00,79.923,79.925,79.907,79.907,11200000.0
2008-05-14 08:31:00,79.902,79.923,79.898,79.923,12800000.0
2008-05-14 08:32:00,79.93,79.93,79.917,79.917,6400000.0
2008-05-14 08:33:00,79.921,79.927,79.921,79.922,11200000.0
2008-05-14 08:34:00,79.926,79.935,79.926,79.931,17600000.0
2008-05-14 08:35:00,79.931,79.931,79.916,79.925,17600000.0
2008-05-14 08:36:00,79.952,79.963,79.952,79.962,17600000.0
2008-05-14 08:37:00,79.956,79.956,79.945,79.947,11200000.0
2008-05-14 08:38:00,79.957,79.974,79.957,79.974,4800000.0
2008-05-14 08:39:00,79.982,79.99,79.974,79.974,16000000.0
2008-05-14 08:40:00,79.975,79.975,79.949,79.949,16000000.0
2008-05-14 08:41:00,79.967,79.967,79.949,79.949,17600000.0
2008-05-14 08:42:00,79.953,79.974,79.953,79.974,12800000.0
2008-05-14 08:43:00,79.98,79.991,79.972,79.972,12800000.0
2008-05-14 08:44:00,79.988,79.988,79.982,79.984,12800000.0
2008-05-14 08:45:00,79.977,79.99,79.977,79.978,16000000.0
2008-05-14 08:46:00,79.987,79.997,79.98,79.98,11200000.0
2008-05-14 08:47:00,79.989,79.989,79.964,79.964,11200000.0
2008-05-14 08:48:00,79.97,79.976,79.962,79.966,12200000.0
2008-05-14 08:49:00,80.0,80.032,80.0,80.005,17600000.0
2008-05-14 08:50:00,79.99,80.008,79.99,80.001,12800000.0
2008-05-14 08:51:00,80.0,80.001,79.987,79.987,17600000.0
2008-05-14 08:52:00,79.989,79.989,79.973,79.979,11200000.0
2008-05-14 08:53:00,79.979,79.979,79.942,79.942,16000000.0
2008-05-14 08:54:00,79.94,79.947,79.934,79.945,14400000.0
2008-05-14 08:55:00,79.941,79.945,79.93,79.933,16000000.0
2008-05-14 08:56:00,79.946,79.964,79.945,79.964,12200000.0
2008-05-14 08:57:00,79.948,79.948,79.91,79.91,11200000.0
2008-05-14 08:58:00,79.921,79.961,79.921,79.961,12800000.0
2008-05-14 08:59:00,79.983,79.983,79.953,79.953,12800000.0
2008-05-14 09:00:00,79.938,79.95,79.936,79.949,17600000.0
2008-05-14 09:01:00,79.94,79.94,79.92,79.92,11200000.0
2008-05-14 09:02:00,79.932,79.943,79.928,79.937,11200000.0
2008-05-14 09:03:00,79.955,79.975,79.94,79.94,16000000.0
2008-05-14 09:04:00,79.937,79.962,79.937,79.962,11200000.0
2008-05-14 09:05:00,79.977,79.999,79.975,79.992,11200000.0
2008-05-14 09:06:00,79.996,80.003,79.99,80.003,12800000.0
2008-05-14 09:07:00,80.011,80.011,79.989,79.989,12800000.0
2008-05-14 09:08:00,79.964,80.008,79.964,80.008,12800000.0
2008-05-14 09:09:00,80.001,80.001,79.971,79.976,17600000.0
2008-05-14 09:10:00,79.968,79.968,79.944,79.944,12800000.0
2008-05-14 09:11:00,79.949,79.956,79.935,79.935,12800000.0
2008-05-14 09:12:00,79.874,79.889,79.854,79.857,12800000.0
2008-05-14 09:13:00,79.874,79.9,79.873,79.9,10600000.0
2008-05-14 09:14:00,79.932,79.944,79.932,79.941,11200000.0
2008-05-14 09:15:00,79.952,79.967,79.951,79.953,10600000.0
2008-05-14 09:16:00,79.919,79.925,79.908,79.923,12800000.0
2008-05-14 09:17:00,79.96,79.96,79.943,79.943,11200000.0
2008-05-14 09:18:00,79.939,79.949,79.938,79.949,14400000.0
2008-05-14 09:19:00,79.943,79.944,79.934,79.934,12800000.0
2008-05-14 09:20:00,79.929,79.936,79.926,79.928,16000000.0
2008-05-14 09:21:00,79.911,79.911,79.866,79.866,11200000.0
2008-05-14 09:22:00,79.842,79.898,79.839,79.898,17600000.0
2008-05-14 09:23:00,79.884,79.89,79.881,79.89,12800000.0
2008-05-14 09:24:00,79.879,79.879,79.857,79.859,12800000.0
2008-05-14 09:25:00,79.859,79.859,79.85,79.857,12800000.0
2008-05-14 09:26:00,79.872,79.887,79.867,79.872,11200000.0
2008-05-14 09:27:00,79.859,79.876,79.841,79.876,11000000.0
2008-05-14 09:28:00,79.862,79.911,79.86,79.911,12800000.0
2008-05-14 09:29:00,79.949,79.956,79.949,79.949,11200000.0
2008-05-14 09:30:00,79.96,79.96,79.937,79.942,12800000.0
2008-05-14 09:31:00,79.952,80.0,79.952,79.999,12200000.0
2008-05-14 09:32:00,79.99,79.991,79.955,79.957,14800000.0
2008-05-14 09:33:00,79.956,79.956,79.926,79.926,12800000.0
2008-05-14 09:34:00,79.907,79.929,79.907,79.929,11200000.0
2008-05-14 09:35:00,79.937,79.941,79.904,79.904,12800000.0
2008-05-14 09:36:00,79.889,79.921,79.889,79.913,16000000.0
2008-05-14 09:37:00,79.929,79.94,79.848,79.92,16000000.0
2008-05-14 09:38:00,79.913,79.935,79.913,79.927,11200000.0
2008-05-14 09:39:00,79.923,79.939,79.923,79.939,12800000.0
2008-05-14 09:40:00,79.935,79.935,79.92,79.931,12800000.0
2008-05-14 09:41:00,79.94,79.952,79.94,79.952,11200000.0
2008-05-14 09:42:00,79.954,79.954,79.923,79.923,6800000.0
2008-05-14 09:43:00,79.896,79.896,79.872,79.872,12800000.0
2008-05-14 09:44:00,79.882,79.895,79.882,79.895,3200000.0
2008-05-14 09:45:00,79.895,79.895,79.873,79.88,12800000.0
2008-05-14 09:46:00,79.885,79.895,79.885,79.895,3200000.0
2008-05-14 09:47:00,79.902,79.918,79.902,79.918,12800000.0
2008-05-14 09:48:00,79.936,79.95,79.931,79.947,11200000.0
2008-05-14 09:49:00,79.959,79.965,79.954,79.962,12800000.0
2008-05-14 09:50:00,79.98,80.01,79.98,80.01,16000000.0
2008-05-14 09:51:00,80.008,80.04,80.008,80.03,16000000.0
2008-05-14 09:52:00,80.025,80.025,80.011,80.016,11200000.0
2008-05-14 09:53:00,80.016,80.018,79.995,79.995,12800000.0
2008-05-14 09:54:00,79.989,79.993,79.973,79.981,12800000.0
2008-05-14 09:55:00,79.978,79.994,79.977,79.987,11200000.0
2008-05-14 09:56:00,79.988,79.993,79.983,79.99,12800000.0
2008-05-14 09:57:00,79.985,79.991,79.98,79.981,17000000.0
2008-05-14 09:58:00,79.979,79.983,79.889,79.978,17600000.0
2008-05-14 09:59:00,79.972,80.002,79.966,80.002,17600000.0
2008-05-14 10:00:00,80.008,80.009,79.996,79.998,11200000.0
2008-05-14 10:01:00,79.983,79.985,79.946,79.946,12800000.0
2008-05-14 10:02:00,79.928,79.928,79.918,79.919,16000000.0
2008-05-14 10:03:00,79.925,79.93,79.905,79.905,11200000.0
2008-05-14 10:04:00,79.896,79.916,79.896,79.916,9600000.0
2008-05-14 10:05:00,79.927,79.959,79.927,79.959,13800000.0
2008-05-14 10:06:00,79.972,79.98,79.961,79.965,14400000.0
2008-05-14 10:07:00,79.98,79.99,79.977,79.989,12800000.0
2008-05-14 10:08:00,79.984,79.992,79.984,79.992,11200000.0
2008-05-14 10:09:00,79.991,79.991,79.966,79.97,12800000.0
2008-05-14 10:10:00,79.976,79.979,79.968,79.979,12800000.0
2008-05-14 10:11:00,79.98,79.989,79.98,79.982,11200000.0
2008-05-14 10:12:00,79.983,79.983,79.967,79.983,12800000.0
2008-05-14 10:13:00,79.977,79.991,79.977,79.989,12800000.0
2008-05-14 10:14:00,79.984,79.99,79.984,79.984,11200000.0
2008-05-14 10:15:00,79.99,79.996,79.99,79.993,12800000.0
2008-05-14 10:16:00,79.988,79.995,79.988,79.989,12800000.0
2008-05-14 10:17:00,79.982,80.006,79.982,80.004,11200000.0
2008-05-14 10:18:00,80.0,80.003,79.981,79.998,10600000.0
2008-05-14 10:19:00,79.991,79.992,79.985,79.99,10600000.0
2008-05-14 10:20:00,79.988,79.988,79.967,79.972,17600000.0
2008-05-14 10:21:00,79.974,80.002,79.974,80.002,16000000.0
2008-05-14 10:22:00,80.014,80.014,80.004,80.01,11200000.0
2008-05-14 10:23:00,80.019,80.031,80.015,80.031,11200000.0
2008-05-14 10:24:00,80.029,80.035,80.028,80.028,12800000.0
2008-05-14 10:25:00,80.02,80.022,80.003,80.022,11200000.0
2008-05-14 10:26:00,80.036,80.041,80.035,80.037,12800000.0
2008-05-14 10:27:00,80.021,80.04,80.013,80.04,11200000.0
2008-05-14 10:28:00,80.032,80.033,80.006,80.006,12800000.0
2008-05-14 10:29:00,80.004,80.012,80.004,80.005,11200000.0
2008-05-14 10:30:00,79.979,80.015,79.979,79.997,13200000.0
2008-05-14 10:31:00,79.995,80.007,79.994,79.998,12800000.0
2008-05-14 10:32:00,79.995,80.006,79.994,80.001,17600000.0
2008-05-14 10:33:00,79.992,79.995,79.982,79.982,11200000.0
2008-05-14 10:34:00,79.982,79.987,79.975,79.98,11200000.0
2008-05-14 10:35:00,79.974,79.978,79.963,79.97,11200000.0
2008-05-14 10:36:00,79.974,79.977,79.945,79.945,11200000.0
2008-05-14 10:37:00,79.929,79.964,79.852,79.961,11200000.0
2008-05-14 10:38:00,79.966,79.971,79.949,79.971,12200000.0
2008-05-14 10:39:00,79.956,79.962,79.946,79.962,11200000.0
2008-05-14 10:40:00,79.985,80.006,79.985,79.994,16000000.0
2008-05-14 10:41:00,79.998,79.998,79.968,79.969,12800000.0
2008-05-14 10:42:00,79.972,79.972,79.949,79.972,11200000.0
2008-05-14 10:43:00,79.991,80.0,79.986,80.0,11200000.0
2008-05-14 10:44:00,80.004,80.035,80.004,80.035,12800000.0
2008-05-14 10:45:00,80.04,80.046,80.036,80.036,12800000.0
2008-05-14 10:46:00,80.06,80.101,80.06,80.101,12800000.0
2008-05-14 10:47:00,80.098,80.102,80.07,80.1,12800000.0
2008-05-14 10:48:00,80.1,80.1,80.077,80.089,12200000.0
2008-05-14 10:49:00,80.072,80.081,80.06,80.081,11200000.0
2008-05-14 10:50:00,80.105,80.113,80.094,80.103,16000000.0
2008-05-14 10:51:00,80.121,80.129,80.118,80.129,17600000.0
2008-05-14 10:52:00,80.139,80.163,80.139,80.163,11200000.0
2008-05-14 10:53:00,80.151,80.151,80.134,80.14,11200000.0
2008-05-14 10:54:00,80.148,80.148,80.127,80.127,17600000.0
2008-05-14 10:55:00,80.132,80.134,80.122,80.132,11200000.0
2008-05-14 10:56:00,80.138,80.141,80.138,80.141,3200000.0
2008-05-14 10:57:00,80.152,80.159,80.151,80.157,16000000.0
2008-05-14 10:58:00,80.139,80.139,80.04,80.124,12800000.0
2008-05-14 10:59:00,80.126,80.145,80.126,80.141,11200000.0
2008-05-14 11:00:00,80.147,80.162,80.147,80.162,12800000.0
2008-05-14 11:01:00,80.205,80.211,80.204,80.208,12800000.0
2008-05-14 11:02:00,80.217,80.248,80.217,80.248,16000000.0
2008-05-14 11:03:00,80.264,80.274,80.259,80.273,12800000.0
2008-05-14 11:04:00,80.283,80.283,80.266,80.266,14400000.0
2008-05-14 11:05:00,80.244,80.245,80.214,80.218,17600000.0
2008-05-14 11:06:00,80.221,80.221,80.173,80.176,17600000.0
2008-05-14 11:07:00,80.169,80.184,80.161,80.174,17600000.0
2008-05-14 11:08:00,80.119,80.195,80.119,80.157,11200000.0
2008-05-14 11:09:00,80.134,80.144,80.13,80.144,17600000.0
2008-05-14 11:10:00,80.155,80.158,80.152,80.152,12800000.0
2008-05-14 11:11:00,80.145,80.149,80.131,80.149,11200000.0
2008-05-14 11:12:00,80.139,80.139,80.106,80.106,17600000.0
2008-05-14 11:13:00,80.117,80.118,80.096,80.114,14400000.0
2008-05-14 11:14:00,80.111,80.113,80.105,80.111,11200000.0
2008-05-14 11:15:00,80.108,80.116,80.105,80.116,10600000.0
2008-05-14 11:16:00,80.124,80.126,80.121,80.126,12800000.0
2008-05-14 11:17:00,80.13,80.13,80.12,80.121,11200000.0
2008-05-14 11:18:00,80.117,80.118,80.109,80.111,12800000.0
2008-05-14 11:19:00,80.092,80.102,80.088,80.102,17600000.0
2008-05-14 11:20:00,80.085,80.095,80.08,80.094,12800000.0
2008-05-14 11:21:00,80.098,80.106,80.095,80.106,14400000.0
2008-05-14 11:22:00,80.109,80.121,80.109,80.113,12200000.0
2008-05-14 11:23:00,80.095,80.095,80.082,80.088,11200000.0
2008-05-14 11:24:00,80.086,80.086,80.065,80.076,12800000.0
2008-05-14 11:25:00,80.074,80.091,80.071,80.083,17600000.0
2008-05-14 11:26:00,80.073,80.075,80.065,80.075,14400000.0
2008-05-14 11:27:00,80.07,80.081,80.056,80.081,11200000.0
2008-05-14 11:28:00,80.075,80.075,80.069,80.069,14400000.0
2008-05-14 11:29:00,80.062,80.069,80.062,80.063,14400000.0
2008-05-14 11:30:00,80.062,80.07,80.059,80.07,14400000.0
2008-05-14 11:31:00,80.071,80.071,80.06,80.064,11200000.0
2008-05-14 11:32:00,80.05,80.05,80.014,80.014,17600000.0
2008-05-14 11:33:00,80.02,80.02,80.005,80.014,12800000.0
2008-05-14 11:34:00,80.031,80.031,80.012,80.012,11600000.0
2008-05-14 11:35:00,80.016,80.02,80.014,80.014,11200000.0
2008-05-14 11:36:00,79.996,79.996,79.983,79.983,12800000.0
2008-05-14 11:37:00,79.996,80.001,79.992,79.992,11200000.0
2008-05-14 11:38:00,79.992,80.006,79.992,80.003,11200000.0
2008-05-14 11:39:00,80.006,80.013,79.997,80.008,11200000.0
2008-05-14 11:40:00,79.995,80.003,79.994,80.0,11200000.0
2008-05-14 11:41:00,80.002,80.002,79.975,79.975,16000000.0
2008-05-14 11:42:00,79.99,79.995,79.971,79.976,18000000.0
2008-05-14 11:43:00,79.975,79.979,79.951,79.979,11200000.0
2008-05-14 11:44:00,80.003,80.009,80.003,80.009,11200000.0
2008-05-14 11:45:00,80.011,80.022,80.011,80.018,14400000.0
2008-05-14 11:46:00,80.005,80.017,80.005,80.01,11200000.0
2008-05-14 11:47:00,79.991,80.009,79.991,80.003,17000000.0
2008-05-14 11:48:00,79.994,80.005,79.99,80.005,11200000.0
2008-05-14 11:49:00,79.998,80.008,79.992,79.992,12200000.0
2008-05-14 11:50:00,80.006,80.006,79.936,80.002,12200000.0
2008-05-14 11:51:00,80.004,80.004,79.991,79.992,11200000.0
2008-05-14 11:52:00,80.006,80.008,80.001,80.008,11200000.0
2008-05-14 11:53:00,80.013,80.023,80.002,80.023,16000000.0
2008-05-14 11:54:00,80.029,80.03,80.023,80.024,14400000.0
2008-05-14 11:55:00,80.013,80.013,79.932,79.99,11200000.0
2008-05-14 11:56:00,79.989,79.992,79.982,79.992,12800000.0
2008-05-14 11:57:00,79.993,80.0,79.99,79.999,17600000.0
2008-05-14 11:58:00,79.998,80.004,79.998,80.004,11200000.0
2008-05-14 11:59:00,80.016,80.021,80.009,80.014,11200000.0
2008-05-14 12:00:00,80.008,80.016,80.004,80.004,11600000.0
2008-05-14 12:01:00,79.999,80.005,79.998,79.998,11600000.0
2008-05-14 12:02:00,80.005,80.015,80.005,80.013,14800000.0
2008-05-14 12:03:00,80.02,80.038,80.019,80.037,11200000.0
2008-05-14 12:04:00,80.031,80.034,80.023,80.024,18000000.0
2008-05-14 12:05:00,80.024,80.027,80.02,80.023,17600000.0
2008-05-14 12:06:00,80.017,80.02,80.001,80.001,12800000.0
2008-05-14 12:07:00,79.992,79.994,79.986,79.989,11200000.0
2008-05-14 12:08:00,79.992,79.992,79.961,79.961,11200000.0
2008-05-14 12:09:00,79.949,79.949,79.933,79.933,14400000.0
2008-05-14 12:10:00,79.926,79.934,79.915,79.915,11200000.0
2008-05-14 12:11:00,79.922,79.935,79.922,79.928,12800000.0
2008-05-14 12:12:00,79.925,79.943,79.925,79.943,11200000.0
2008-05-14 12:13:00,79.938,79.94,79.918,79.925,11200000.0
2008-05-14 12:14:00,79.918,79.918,79.893,79.898,12800000.0
2008-05-14 12:15:00,79.889,79.889,79.85,79.85,12800000.0
2008-05-14 12:16:00,79.855,79.856,79.835,79.855,13200000.0
2008-05-14 12:17:00,79.836,79.836,79.76,79.825,17600000.0
2008-05-14 12:18:00,79.831,79.867,79.831,79.867,16000000.0
2008-05-14 12:19:00,79.88,79.887,79.869,79.881,12800000.0
2008-05-14 12:20:00,79.88,79.88,79.838,79.839,14400000.0
2008-05-14 12:21:00,79.84,79.844,79.822,79.83,16000000.0
2008-05-14 12:22:00,79.818,79.821,79.807,79.809,16000000.0
2008-05-14 12:23:00,79.799,79.825,79.793,79.825,14400000.0
2008-05-14 12:24:00,79.828,79.837,79.826,79.834,12200000.0
2008-05-14 12:25:00,79.848,79.86,79.846,79.86,11200000.0
2008-05-14 12:26:00,79.863,79.865,79.851,79.855,11200000.0
2008-05-14 12:27:00,79.871,79.871,79.859,79.859,11200000.0
2008-05-14 12:28:00,79.844,79.849,79.833,79.848,12800000.0
2008-05-14 12:29:00,79.857,79.878,79.852,79.878,17600000.0
2008-05-14 12:30:00,79.874,79.874,79.859,79.873,17600000.0
2008-05-14 12:31:00,79.86,79.89,79.855,79.89,12800000.0
2008-05-14 12:32:00,79.892,79.904,79.892,79.904,12800000.0
2008-05-14 12:33:00,79.918,79.933,79.912,79.933,14400000.0
2008-05-14 12:34:00,79.932,79.939,79.928,79.938,12800000.0
2008-05-14 12:35:00,79.96,79.975,79.96,79.967,11200000.0
2008-05-14 12:36:00,79.981,79.995,79.981,79.99,11200000.0
2008-05-14 12:37:00,79.972,79.973,79.933,79.937,11200000.0
2008-05-14 12:38:00,79.93,79.944,79.847,79.944,17600000.0
2008-05-14 12:39:00,79.938,79.954,79.938,79.938,16000000.0
2008-05-14 12:40:00,79.93,79.93,79.908,79.912,16400000.0
2008-05-14 12:41:00,79.914,79.924,79.914,79.914,12800000.0
2008-05-14 12:42:00,79.923,79.924,79.918,79.923,14400000.0
2008-05-14 12:43:00,79.932,79.936,79.923,79.936,12800000.0
2008-05-14 12:44:00,79.932,79.951,79.93,79.951,17000000.0
2008-05-14 12:45:00,79.953,79.953,79.934,79.937,16000000.0
2008-05-14 12:46:00,79.942,79.959,79.935,79.953,12800000.0
2008-05-14 12:47:00,79.955,79.971,79.955,79.957,12800000.0
2008-05-14 12:48:00,79.96,79.96,79.946,79.947,10600000.0
2008-05-14 12:49:00,79.967,79.969,79.958,79.958,16000000.0
2008-05-14 12:50:00,79.972,79.974,79.953,79.959,14400000.0
2008-05-14 12:51:00,79.959,79.971,79.959,79.96,11200000.0
2008-05-14 12:52:00,79.986,79.99,79.984,79.99,11200000.0
2008-05-14 12:53:00,79.983,79.988,79.968,79.968,11200000.0
2008-05-14 12:54:00,79.971,79.985,79.971,79.981,12800000.0
2008-05-14 12:55:00,79.976,79.99,79.972,79.99,16000000.0
2008-05-14 12:56:00,79.992,79.999,79.992,79.993,11200000.0
2008-05-14 12:57:00,79.998,80.004,79.997,79.997,11200000.0
2008-05-14 12:58:00,79.975,80.006,79.975,79.993,17600000.0
2008-05-14 12:59:00,79.98,79.987,79.972,79.972,16000000.0
2008-05-14 13:00:00,79.962,79.964,79.954,79.957,12800000.0
2008-05-14 13:01:00,79.974,79.997,79.974,79.997,14400000.0
2008-05-14 13:02:00,79.999,79.999,79.984,79.995,12800000.0
2008-05-14 13:03:00,79.99,80.023,79.99,80.018,16000000.0
2008-05-14 13:04:00,80.009,80.012,80.007,80.007,11200000.0
2008-05-14 13:05:00,80.003,80.011,79.995,80.011,13200000.0
2008-05-14 13:06:00,80.019,80.035,80.019,80.028,11200000.0
2008-05-14 13:07:00,80.027,80.027,80.015,80.015,14400000.0
2008-05-14 13:08:00,80.02,80.022,80.012,80.012,18000000.0
2008-05-14 13:09:00,80.02,80.02,80.01,80.017,12800000.0
2008-05-14 13:10:00,79.99,80.008,79.984,79.989,16000000.0
2008-05-14 13:11:00,79.987,80.006,79.987,79.997,11200000.0
2008-05-14 13:12:00,79.999,80.016,79.999,80.016,12800000.0
2008-05-14 13:13:00,80.022,80.024,80.009,80.01,17600000.0
2008-05-14 13:14:00,80.017,80.017,79.99,79.99,12800000.0
2008-05-14 13:15:00,80.0,80.0,79.984,79.984,12800000.0
2008-05-14 13:16:00,79.978,80.028,79.978,80.028,17600000.0
2008-05-14 13:17:00,79.984,80.004,79.984,80.004,12800000.0
2008-05-14 13:18:00,80.007,80.012,79.999,80.01,11200000.0
2008-05-14 13:19:00,79.999,80.001,79.987,79.998,16000000.0
2008-05-14 13:20:00,79.984,79.992,79.978,79.985,17600000.0
2008-05-14 13:21:00,79.981,80.002,79.977,80.002,11200000.0
2008-05-14 13:22:00,79.993,79.993,79.975,79.983,12800000.0
2008-05-14 13:23:00,79.966,79.966,79.896,79.896,12800000.0
2008-05-14 13:24:00,79.896,79.911,79.896,79.903,11200000.0
2008-05-14 13:25:00,79.902,79.902,79.868,79.868,18800000.0
2008-05-14 13:26:00,79.927,79.927,79.883,79.889,17600000.0
2008-05-14 13:27:00,79.884,79.887,79.858,79.858,12800000.0
2008-05-14 13:28:00,79.839,79.841,79.745,79.841,16000000.0
2008-05-14 13:29:00,79.75,79.87,79.75,79.87,11200000.0
2008-05-14 13:30:00,79.911,79.942,79.911,79.93,12800000.0
2008-05-14 13:31:00,79.932,79.943,79.931,79.943,11200000.0
2008-05-14 13:32:00,79.946,79.954,79.936,79.954,11200000.0
2008-05-14 13:33:00,79.957,79.965,79.939,79.939,18600000.0
2008-05-14 13:34:00,79.903,79.908,79.896,79.9,12800000.0
2008-05-14 13:35:00,79.92,79.932,79.92,79.932,36200000.0
2008-05-14 13:36:00,79.94,79.973,79.94,79.973,17600000.0
2008-05-14 13:37:00,79.994,80.048,79.994,80.048,14400000.0
2008-05-14 13:38:00,80.037,80.051,80.028,80.044,33600000.0
2008-05-14 13:39:00,80.038,80.041,80.031,80.032,13800000.0
2008-05-14 13:40:00,80.012,80.012,79.973,79.973,39200000.0
2008-05-14 13:41:00,79.965,79.98,79.965,79.98,16000000.0
2008-05-14 13:42:00,79.995,80.011,79.98,79.98,11200000.0
2008-05-14 13:43:00,79.98,79.985,79.973,79.975,27200000.0
2008-05-14 13:44:00,79.967,79.988,79.967,79.983,33600000.0
2008-05-14 13:45:00,79.996,80.0,79.988,79.991,20800000.0
2008-05-14 13:46:00,80.005,80.016,80.003,80.006,24000000.0
2008-05-14 13:47:00,79.995,79.995,79.984,79.986,12800000.0
2008-05-14 13:48:00,79.996,79.996,79.98,79.983,12800000.0
2008-05-14 13:49:00,79.98,79.989,79.974,79.974,17600000.0
2008-05-14 13:50:00,79.963,79.963,79.94,79.945,11200000.0
2008-05-14 13:51:00,79.955,79.98,79.955,79.98,24000000.0
2008-05-14 13:52:00,79.993,80.017,79.993,80.007,12800000.0
2008-05-14 13:53:00,80.024,80.042,80.021,80.04,17600000.0
2008-05-14 13:54:00,80.036,80.046,80.033,80.033,25600000.0
2008-05-14 13:55:00,80.022,80.022,80.005,80.01,14400000.0
2008-05-14 13:56:00,80.035,80.056,80.032,80.056,14400000.0
2008-05-14 13:57:00,80.041,80.041,80.03,80.034,28800000.0
2008-05-14 13:58:00,80.025,80.025,79.992,79.992,14400000.0
2008-05-14 13:59:00,79.982,79.983,79.972,79.983,32000000.0
2008-05-14 14:00:00,79.982,79.992,79.982,79.987,48000000.0
2008-05-14 14:01:00,79.965,79.972,79.964,79.965,31400000.0
2008-05-14 14:02:00,79.966,79.974,79.964,79.974,14400000.0
2008-05-14 14:03:00,79.965,79.965,79.94,79.94,14400000.0
2008-05-14 14:04:00,79.926,79.974,79.922,79.974,11200000.0
2008-05-14 14:05:00,79.976,79.976,79.952,79.954,23400000.0
2008-05-14 14:06:00,79.962,79.975,79.949,79.965,36800000.0
2008-05-14 14:07:00,79.96,79.964,79.946,79.964,39400000.0
2008-05-14 14:08:00,79.97,79.973,79.966,79.969,16000000.0
2008-05-14 14:09:00,79.974,79.98,79.971,79.976,33600000.0
2008-05-14 14:10:00,79.972,79.997,79.972,79.997,33600000.0
2008-05-14 14:11:00,80.005,80.03,79.998,80.03,14800000.0
2008-05-14 14:12:00,80.039,80.064,80.039,80.043,27200000.0
2008-05-14 14:13:00,80.053,80.053,80.036,80.037,14400000.0
2008-05-14 14:14:00,80.022,80.022,80.007,80.015,12800000.0
2008-05-14 14:15:00,80.011,80.016,80.004,80.004,28800000.0
2008-05-14 14:16:00,80.004,80.02,80.004,80.02,25600000.0
2008-05-14 14:17:00,80.028,80.041,80.024,80.024,12800000.0
2008-05-14 14:18:00,80.033,80.036,80.017,80.017,16000000.0
2008-05-14 14:19:00,80.017,80.032,80.016,80.016,12800000.0
2008-05-14 14:20:00,80.024,80.031,80.018,80.031,25600000.0
2008-05-14 14:21:00,80.024,80.024,80.008,80.008,28800000.0
2008-05-14 14:22:00,80.012,80.012,79.997,80.005,23400000.0
2008-05-14 14:23:00,80.015,80.034,80.015,80.027,47400000.0
2008-05-14 14:24:00,80.021,80.021,79.976,79.981,12800000.0
2008-05-14 14:25:00,79.976,79.982,79.974,79.979,12800000.0
2008-05-14 14:26:00,79.972,79.982,79.971,79.979,12800000.0
2008-05-14 14:27:00,79.982,79.988,79.975,79.986,17600000.0
2008-05-14 14:28:00,79.979,79.983,79.97,79.971,11200000.0
2008-05-14 14:29:00,79.976,79.99,79.973,79.973,36800000.0
2008-05-14 14:30:00,79.872,79.904,79.872,79.9,22400000.0
2008-05-14 14:31:00,79.998,80.125,79.998,80.125,20800000.0
2008-05-14 14:32:00,80.147,80.179,80.147,80.174,40000000.0
2008-05-14 14:33:00,80.192,80.192,80.125,80.125,24000000.0
2008-05-14 14:34:00,80.114,80.117,80.092,80.092,33600000.0
2008-05-14 14:35:00,80.095,80.095,80.058,80.065,14400000.0
2008-05-14 14:36:00,80.064,80.087,80.064,80.087,12800000.0
2008-05-14 14:37:00,80.09,80.144,80.082,80.144,11200000.0
2008-05-14 14:38:00,80.158,80.175,80.151,80.173,56000000.0
2008-05-14 14:39:00,80.188,80.225,80.186,80.225,12800000.0
2008-05-14 14:40:00,80.238,80.266,80.238,80.242,14400000.0
2008-05-14 14:41:00,80.257,80.257,80.245,80.248,56400000.0
2008-05-14 14:42:00,80.255,80.27,80.251,80.267,12800000.0
2008-05-14 14:43:00,80.253,80.258,80.241,80.244,25600000.0
2008-05-14 14:44:00,80.248,80.248,80.234,80.24,11200000.0
2008-05-14 14:45:00,80.252,80.254,80.242,80.254,11200000.0
2008-05-14 14:46:00,80.232,80.232,80.208,80.208,11200000.0
2008-05-14 14:47:00,80.191,80.203,80.175,80.203,16000000.0
2008-05-14 14:48:00,80.188,80.188,80.173,80.173,19200000.0
2008-05-14 14:49:00,80.167,80.173,80.161,80.173,32000000.0
2008-05-14 14:50:00,80.168,80.168,80.15,80.15,28800000.0
2008-05-14 14:51:00,80.136,80.161,80.122,80.161,32000000.0
2008-05-14 14:52:00,80.146,80.146,80.119,80.119,12800000.0
2008-05-14 14:53:00,80.11,80.142,80.11,80.142,17600000.0
2008-05-14 14:54:00,80.12,80.13,80.117,80.13,12800000.0
2008-05-14 14:55:00,80.134,80.134,80.07,80.07,16400000.0
2008-05-14 14:56:00,80.028,80.04,80.028,80.04,12800000.0
2008-05-14 14:57:00,80.023,80.033,80.013,80.033,12800000.0
2008-05-14 14:58:00,80.049,80.062,80.045,80.062,17600000.0
2008-05-14 14:59:00,80.061,80.073,80.06,80.065,15400000.0
2008-05-14 15:00:00,80.03,80.033,80.003,80.003,14400000.0
2008-05-14 15:01:00,79.997,80.045,79.997,80.039,12800000.0
2008-05-14 15:02:00,80.04,80.083,80.04,80.078,27200000.0
2008-05-14 15:03:00,80.08,80.08,80.068,80.068,12800000.0
2008-05-14 15:04:00,80.04,80.042,80.029,80.04,24400000.0
2008-05-14 15:05:00,80.051,80.054,80.044,80.054,11200000.0
2008-05-14 15:06:00,80.052,80.052,80.025,80.025,11200000.0
2008-05-14 15:07:00,80.019,80.022,79.992,79.992,25600000.0
2008-05-14 15:08:00,80.018,80.035,80.018,80.021,22400000.0
2008-05-14 15:09:00,79.997,79.997,79.961,79.979,16000000.0
2008-05-14 15:10:00,79.967,79.975,79.955,79.971,40000000.0
2008-05-14 15:11:00,79.97,79.99,79.97,79.97,32400000.0
2008-05-14 15:12:00,79.968,79.99,79.968,79.99,8000000.0
2008-05-14 15:13:00,79.997,80.006,79.997,79.997,45200000.0
2008-05-14 15:14:00,80.025,80.043,80.025,80.03,35200000.0
2008-05-14 15:15:00,79.997,79.997,79.987,79.993,22400000.0
2008-05-14 15:16:00,79.992,79.994,79.983,79.984,36800000.0
2008-05-14 15:17:00,79.985,79.987,79.98,79.98,22400000.0
2008-05-14 15:18:00,79.975,79.989,79.975,79.989,22400000.0
2008-05-14 15:19:00,79.993,80.003,79.993,80.003,16000000.0
2008-05-14 15:20:00,80.014,80.02,80.014,80.015,24000000.0
2008-05-14 15:21:00,80.018,80.018,80.009,80.018,14400000.0
2008-05-14 15:22:00,80.021,80.027,80.01,80.027,14800000.0
2008-05-14 15:23:00,80.032,80.033,80.025,80.031,48000000.0
2008-05-14 15:24:00,80.026,80.026,80.002,80.002,25000000.0
2008-05-14 15:25:00,80.003,80.01,79.997,80.001,27200000.0
2008-05-14 15:26:00,80.015,80.021,80.015,80.019,40400000.0
2008-05-14 15:27:00,79.992,79.992,79.966,79.966,28800000.0
2008-05-14 15:28:00,79.947,79.949,79.937,79.937,70400000.0
2008-05-14 15:29:00,79.911,79.911,79.821,79.907,46400000.0
2008-05-14 15:30:00,79.805,79.89,79.768,79.808,115600000.0
2008-05-14 15:31:00,79.887,79.888,79.874,79.882,60800000.0
2008-05-14 15:32:00,79.893,79.912,79.893,79.912,30400000.0
2008-05-14 15:33:00,79.917,79.941,79.917,79.941,30400000.0
2008-05-14 15:34:00,79.956,79.976,79.956,79.969,22400000.0
2008-05-14 15:35:00,79.972,79.972,79.96,79.972,33000000.0
2008-05-14 15:36:00,79.97,79.971,79.963,79.964,31400000.0
2008-05-14 15:37:00,79.97,79.988,79.97,79.988,30400000.0
2008-05-14 15:38:00,80.004,80.035,80.004,80.035,58000000.0
2008-05-14 15:39:00,80.036,80.037,80.027,80.029,36800000.0
2008-05-14 15:40:00,80.027,80.037,80.025,80.028,35200000.0
2008-05-14 15:41:00,80.032,80.057,80.029,80.053,25600000.0
2008-05-14 15:42:00,80.062,80.065,80.057,80.062,43200000.0
2008-05-14 15:43:00,80.062,80.073,80.061,80.073,27200000.0
2008-05-14 15:44:00,80.099,80.121,80.097,80.114,27200000.0
2008-05-14 15:45:00,80.111,80.112,80.088,80.1,16000000.0
2008-05-14 15:46:00,80.09,80.103,80.09,80.103,14400000.0
2008-05-14 15:47:00,80.113,80.113,80.093,80.093,30400000.0
2008-05-14 15:48:00,80.086,80.099,80.086,80.095,26000000.0
2008-05-14 15:49:00,80.102,80.14,80.102,80.14,11200000.0
2008-05-14 15:50:00,80.14,80.14,80.099,80.127,26400000.0
2008-05-14 15:51:00,80.123,80.149,80.123,80.149,43600000.0
2008-05-14 15:52:00,80.143,80.143,80.128,80.136,20800000.0
2008-05-14 15:53:00,80.145,80.145,80.103,80.109,24000000.0
2008-05-14 15:54:00,80.121,80.122,80.108,80.115,28800000.0
2008-05-14 15:55:00,80.121,80.153,80.113,80.153,23400000.0
2008-05-14 15:56:00,80.15,80.165,80.142,80.165,51600000.0
2008-05-14 15:57:00,80.148,80.151,80.138,80.138,12800000.0
2008-05-14 15:58:00,80.13,80.138,80.112,80.135,19200000.0
2008-05-14 15:59:00,80.123,80.13,80.104,80.13,36800000.0
2008-05-14 16:00:00,80.155,80.165,80.146,80.165,51200000.0
2008-05-14 16:01:00,80.15,80.15,80.119,80.119,42400000.0
2008-05-14 16:02:00,80.126,80.131,80.118,80.118,22400000.0
2008-05-14 16:03:00,80.132,80.162,80.132,80.157,64000000.0
2008-05-14 16:04:00,80.151,80.166,80.141,80.141,45200000.0
2008-05-14 16:05:00,80.127,80.127,80.108,80.111,48000000.0
2008-05-14 16:06:00,80.114,80.143,80.114,80.14,34600000.0
2008-05-14 16:07:00,80.116,80.117,80.099,80.106,32000000.0
2008-05-14 16:08:00,80.096,80.109,80.095,80.106,44800000.0
2008-05-14 16:09:00,80.097,80.098,80.09,80.09,44800000.0
2008-05-14 16:10:00,80.098,80.098,80.091,80.091,41600000.0
2008-05-14 16:11:00,80.081,80.085,80.073,80.073,14800000.0
2008-05-14 16:12:00,80.075,80.089,80.075,80.088,56000000.0
2008-05-14 16:13:00,80.093,80.093,80.083,80.089,11200000.0
2008-05-14 16:14:00,80.089,80.094,80.088,80.091,50000000.0
2008-05-14 16:15:00,80.108,80.135,80.108,80.135,59200000.0
2008-05-14 16:16:00,80.117,80.142,80.117,80.132,17600000.0
2008-05-14 16:17:00,80.126,80.134,80.125,80.134,38400000.0
2008-05-14 16:18:00,80.135,80.146,80.135,80.137,37200000.0
2008-05-14 16:19:00,80.153,80.177,80.153,80.177,22400000.0
2008-05-14 16:20:00,80.17,80.196,80.163,80.196,11200000.0
2008-05-14 16:21:00,80.186,80.191,80.173,80.181,27600000.0
2008-05-14 16:22:00,80.18,80.18,80.167,80.169,41000000.0
2008-05-14 16:23:00,80.172,80.187,80.17,80.185,44000000.0
2008-05-14 16:24:00,80.188,80.188,80.17,80.17,17600000.0
2008-05-14 16:25:00,80.182,80.199,80.182,80.199,33600000.0
2008-05-14 16:26:00,80.203,80.209,80.202,80.202,17600000.0
2008-05-14 16:27:00,80.186,80.194,80.184,80.184,35200000.0
2008-05-14 16:28:00,80.172,80.182,80.162,80.162,27200000.0
2008-05-14 16:29:00,80.18,80.182,80.175,80.175,11200000.0
2008-05-14 16:30:00,80.136,80.138,80.129,80.138,43200000.0
2008-05-14 16:31:00,80.134,80.136,80.124,80.131,42000000.0
2008-05-14 16:32:00,80.151,80.179,80.151,80.176,12800000.0
2008-05-14 16:33:00,80.191,80.196,80.179,80.196,27200000.0
2008-05-14 16:34:00,80.2,80.2,80.178,80.194,35200000.0
2008-05-14 16:35:00,80.22,80.236,80.22,80.229,52800000.0
2008-05-14 16:36:00,80.225,80.229,80.213,80.229,51200000.0
2008-05-14 16:37:00,80.248,80.264,80.248,80.25,41600000.0
2008-05-14 16:38:00,80.265,80.272,80.256,80.266,40000000.0
2008-05-14 16:39:00,80.26,80.26,80.211,80.211,35600000.0
2008-05-14 16:40:00,80.194,80.212,80.192,80.206,56000000.0
2008-05-14 16:41:00,80.225,80.259,80.225,80.247,73600000.0
2008-05-14 16:42:00,80.253,80.253,80.224,80.228,54400000.0
2008-05-14 16:43:00,80.22,80.22,80.192,80.192,17600000.0
2008-05-14 16:44:00,80.19,80.194,80.185,80.188,11200000.0
2008-05-14 16:45:00,80.205,80.252,80.205,80.252,58000000.0
2008-05-14 16:46:00,80.256,80.256,80.236,80.236,12800000.0
2008-05-14 16:47:00,80.223,80.238,80.215,80.238,70800000.0
2008-05-14 16:48:00,80.232,80.247,80.232,80.247,53200000.0
2008-05-14 16:49:00,80.231,80.241,80.228,80.229,36800000.0
2008-05-14 16:50:00,80.235,80.24,80.224,80.224,75000000.0
2008-05-14 16:51:00,80.21,80.227,80.21,80.227,32400000.0
2008-05-14 16:52:00,80.206,80.209,80.2,80.2,45200000.0
2008-05-14 16:53:00,80.208,80.226,80.208,80.226,30400000.0
2008-05-14 16:54:00,80.228,80.228,80.217,80.227,11600000.0
2008-05-14 16:55:00,80.219,80.248,80.219,80.248,27200000.0
2008-05-14 16:56:00,80.245,80.245,80.227,80.227,36800000.0
2008-05-14 16:57:00,80.222,80.233,80.192,80.192,19200000.0
2008-05-14 16:58:00,80.182,80.182,80.165,80.182,12800000.0
2008-05-14 16:59:00,80.193,80.217,80.181,80.181,51200000.0
2008-05-14 17:00:00,80.184,80.202,80.184,80.202,49600000.0
2008-05-14 17:01:00,80.217,80.233,80.217,80.233,40000000.0
2008-05-14 17:02:00,80.247,80.287,80.247,80.273,33600000.0
2008-05-14 17:03:00,80.27,80.273,80.258,80.259,44800000.0
2008-05-14 17:04:00,80.251,80.251,80.242,80.244,41600000.0
2008-05-14 17:05:00,80.24,80.24,80.202,80.202,54400000.0
2008-05-14 17:06:00,80.191,80.193,80.185,80.185,58600000.0
2008-05-14 17:07:00,80.19,80.213,80.19,80.213,35200000.0
2008-05-14 17:08:00,80.228,80.26,80.228,80.259,69200000.0
2008-05-14 17:09:00,80.248,80.261,80.246,80.253,58600000.0
2008-05-14 17:10:00,80.246,80.246,80.222,80.234,26000000.0
2008-05-14 17:11:00,80.225,80.229,80.217,80.217,38400000.0
2008-05-14 17:12:00,80.214,80.217,80.205,80.217,25600000.0
2008-05-14 17:13:00,80.23,80.234,80.229,80.23,28800000.0
2008-05-14 17:14:00,80.221,80.226,80.208,80.224,22200000.0
2008-05-14 17:15:00,80.232,80.238,80.225,80.238,19200000.0
2008-05-14 17:16:00,80.234,80.235,80.218,80.218,17600000.0
2008-05-14 17:17:00,80.211,80.214,80.204,80.21,37800000.0
2008-05-14 17:18:00,80.212,80.223,80.212,80.215,57600000.0
2008-05-14 17:19:00,80.221,80.228,80.22,80.22,24000000.0
2008-05-14 17:20:00,80.211,80.213,80.201,80.201,16000000.0
2008-05-14 17:21:00,80.194,80.194,80.167,80.174,28800000.0
2008-05-14 17:22:00,80.162,80.162,80.155,80.161,19200000.0
2008-05-14 17:23:00,80.178,80.206,80.178,80.206,11200000.0
2008-05-14 17:24:00,80.216,80.24,80.216,80.24,12800000.0
2008-05-14 17:25:00,80.237,80.237,80.224,80.227,17600000.0
2008-05-14 17:26:00,80.2,80.213,80.187,80.213,35200000.0
2008-05-14 17:27:00,80.209,80.213,80.174,80.181,46400000.0
2008-05-14 17:28:00,80.19,80.193,80.184,80.186,32400000.0
2008-05-14 17:29:00,80.191,80.206,80.189,80.206,28000000.0
2008-05-14 17:30:00,80.206,80.23,80.206,80.23,17600000.0
2008-05-14 17:31:00,80.228,80.23,80.212,80.212,87800000.0
2008-05-14 17:32:00,80.209,80.211,80.202,80.208,52800000.0
2008-05-14 17:33:00,80.214,80.227,80.214,80.227,36200000.0
2008-05-14 17:34:00,80.219,80.241,80.213,80.213,64000000.0
2008-05-14 17:35:00,80.229,80.229,80.22,80.223,43200000.0
2008-05-14 17:36:00,80.22,80.22,80.209,80.209,33600000.0
2008-05-14 17:37:00,80.21,80.235,80.208,80.232,15800000.0
2008-05-14 17:38:00,80.219,80.222,80.211,80.213,35600000.0
2008-05-14 17:39:00,80.219,80.232,80.214,80.232,15400000.0
2008-05-14 17:40:00,80.231,80.231,80.221,80.227,75200000.0
2008-05-14 17:41:00,80.237,80.258,80.237,80.25,12800000.0
2008-05-14 17:42:00,80.237,80.237,80.208,80.208,12800000.0
2008-05-14 17:43:00,80.203,80.21,80.197,80.197,17600000.0
2008-05-14 17:44:00,80.218,80.224,80.214,80.219,30800000.0
2008-05-14 17:45:00,80.224,80.226,80.219,80.224,30400000.0
2008-05-14 17:46:00,80.199,80.233,80.199,80.209,41600000.0
2008-05-14 17:47:00,80.219,80.225,80.218,80.218,58000000.0
2008-05-14 17:48:00,80.216,80.216,80.201,80.213,57600000.0
2008-05-14 17:49:00,80.21,80.214,80.19,80.19,46800000.0
2008-05-14 17:50:00,80.174,80.184,80.164,80.164,12800000.0
2008-05-14 17:51:00,80.162,80.181,80.162,80.174,49600000.0
2008-05-14 17:52:00,80.165,80.172,80.163,80.168,43200000.0
2008-05-14 17:53:00,80.154,80.16,80.151,80.16,33600000.0
2008-05-14 17:54:00,80.156,80.162,80.146,80.158,38800000.0
2008-05-14 17:55:00,80.158,80.158,80.149,80.156,40400000.0
2008-05-14 17:56:00,80.16,80.171,80.15,80.171,44800000.0
2008-05-14 17:57:00,80.184,80.197,80.183,80.185,36800000.0
2008-05-14 17:58:00,80.183,80.183,80.168,80.169,17600000.0
2008-05-14 17:59:00,80.174,80.176,80.167,80.176,62600000.0
2008-05-14 18:00:00,80.167,80.169,80.162,80.169,51600000.0
2008-05-14 18:01:00,80.201,80.207,80.182,80.193,32000000.0
2008-05-14 18:02:00,80.193,80.209,80.193,80.205,24000000.0
2008-05-14 18:03:00,80.219,80.235,80.218,80.235,36800000.0
2008-05-14 18:04:00,80.228,80.228,80.2,80.2,33600000.0
2008-05-14 18:05:00,80.201,80.202,80.195,80.196,12800000.0
2008-05-14 18:06:00,80.198,80.198,80.187,80.194,30400000.0
2008-05-14 18:07:00,80.186,80.206,80.182,80.206,11200000.0
2008-05-14 18:08:00,80.206,80.208,80.194,80.201,85200000.0
2008-05-14 18:09:00,80.208,80.208,80.188,80.195,33000000.0
2008-05-14 18:10:00,80.2,80.208,80.192,80.205,16000000.0
2008-05-14 18:11:00,80.211,80.248,80.211,80.248,12800000.0
2008-05-14 18:12:00,80.249,80.255,80.199,80.199,12800000.0
2008-05-14 18:13:00,80.193,80.199,80.191,80.191,27200000.0
2008-05-14 18:14:00,80.196,80.199,80.191,80.191,19200000.0
2008-05-14 18:15:00,80.19,80.195,80.186,80.195,29800000.0
2008-05-14 18:16:00,80.176,80.205,80.176,80.183,56000000.0
2008-05-14 18:17:00,80.188,80.209,80.188,80.209,42600000.0
2008-05-14 18:18:00,80.211,80.211,80.196,80.196,30400000.0
2008-05-14 18:19:00,80.198,80.209,80.196,80.196,45800000.0
2008-05-14 18:20:00,80.203,80.207,80.2,80.2,43200000.0
2008-05-14 18:21:00,80.183,80.183,80.173,80.176,12800000.0
2008-05-14 18:22:00,80.178,80.18,80.149,80.149,34000000.0
2008-05-14 18:23:00,80.152,80.174,80.151,80.174,46800000.0
2008-05-14 18:24:00,80.157,80.177,80.146,80.154,52800000.0
2008-05-14 18:25:00,80.168,80.184,80.166,80.184,34000000.0
2008-05-14 18:26:00,80.191,80.193,80.176,80.176,30400000.0
2008-05-14 18:27:00,80.175,80.175,80.163,80.163,33600000.0
2008-05-14 18:28:00,80.164,80.176,80.159,80.159,12800000.0
2008-05-14 18:29:00,80.146,80.155,80.145,80.155,25600000.0
2008-05-14 18:30:00,80.156,80.156,80.141,80.155,37200000.0
2008-05-14 18:31:00,80.15,80.156,80.144,80.144,11200000.0
2008-05-14 18:32:00,80.147,80.152,80.143,80.146,70400000.0
2008-05-14 18:33:00,80.145,80.145,80.134,80.134,32000000.0
2008-05-14 18:34:00,80.121,80.123,80.116,80.119,19200000.0
2008-05-14 18:35:00,80.119,80.134,80.101,80.107,43200000.0
2008-05-14 18:36:00,80.109,80.111,80.102,80.106,67600000.0
2008-05-14 18:37:00,80.081,80.097,80.081,80.097,37200000.0
2008-05-14 18:38:00,80.099,80.115,80.099,80.115,49600000.0
2008-05-14 18:39:00,80.118,80.118,80.103,80.105,76200000.0
2008-05-14 18:40:00,80.084,80.108,80.084,80.107,65600000.0
2008-05-14 18:41:00,80.107,80.114,80.096,80.114,72000000.0
2008-05-14 18:42:00,80.118,80.124,80.116,80.124,77800000.0
2008-05-14 18:43:00,80.129,80.13,80.108,80.108,50000000.0
2008-05-14 18:44:00,80.084,80.087,80.082,80.082,30800000.0
2008-05-14 18:45:00,80.087,80.106,80.076,80.097,12800000.0
2008-05-14 18:46:00,80.115,80.126,80.113,80.126,12800000.0
2008-05-14 18:47:00,80.127,80.137,80.126,80.126,13800000.0
2008-05-14 18:48:00,80.136,80.136,80.123,80.123,28800000.0
2008-05-14 18:49:00,80.118,80.118,80.102,80.112,24000000.0
2008-05-14 18:50:00,80.094,80.123,80.094,80.115,46200000.0
2008-05-14 18:51:00,80.119,80.119,80.094,80.103,12800000.0
2008-05-14 18:52:00,80.108,80.116,80.107,80.107,19200000.0
2008-05-14 18:53:00,80.119,80.127,80.114,80.121,30400000.0
2008-05-14 18:54:00,80.142,80.144,80.136,80.144,19200000.0
2008-05-14 18:55:00,80.148,80.151,80.133,80.135,22400000.0
2008-05-14 18:56:00,80.136,80.14,80.13,80.138,16000000.0
2008-05-14 18:57:00,80.137,80.137,80.125,80.125,19200000.0
2008-05-14 18:58:00,80.133,80.152,80.133,80.152,31400000.0
2008-05-14 18:59:00,80.148,80.153,80.146,80.153,31400000.0
2008-05-14 19:00:00,80.141,80.157,80.131,80.157,14400000.0
2008-05-14 19:01:00,80.176,80.176,80.156,80.156,19200000.0
2008-05-14 19:02:00,80.157,80.162,80.155,80.157,43200000.0
2008-05-14 19:03:00,80.155,80.155,80.146,80.148,14400000.0
2008-05-14 19:04:00,80.139,80.149,80.136,80.139,17600000.0
2008-05-14 19:05:00,80.153,80.159,80.153,80.159,22400000.0
2008-05-14 19:06:00,80.167,80.167,80.154,80.16,56400000.0
2008-05-14 19:07:00,80.159,80.168,80.15,80.15,35200000.0
2008-05-14 19:08:00,80.157,80.158,80.151,80.151,22400000.0
2008-05-14 19:09:00,80.128,80.146,80.128,80.138,12800000.0
2008-05-14 19:10:00,80.112,80.129,80.112,80.128,17600000.0
2008-05-14 19:11:00,80.146,80.152,80.138,80.143,29800000.0
2008-05-14 19:12:00,80.13,80.163,80.13,80.157,24000000.0
2008-05-14 19:13:00,80.164,80.171,80.164,80.167,12800000.0
2008-05-14 19:14:00,80.156,80.167,80.154,80.165,12800000.0
2008-05-14 19:15:00,80.168,80.184,80.168,80.178,16000000.0
2008-05-14 19:16:00,80.182,80.182,80.159,80.17,12800000.0
2008-05-14 19:17:00,80.169,80.169,80.151,80.151,14400000.0
2008-05-14 19:18:00,80.148,80.148,80.138,80.138,32000000.0
2008-05-14 19:19:00,80.142,80.152,80.14,80.152,10600000.0
2008-05-14 19:20:00,80.156,80.158,80.146,80.156,14400000.0
2008-05-14 19:21:00,80.152,80.152,80.143,80.145,17600000.0
2008-05-14 19:22:00,80.147,80.153,80.138,80.153,14400000.0
2008-05-14 19:23:00,80.138,80.138,80.122,80.125,16000000.0
2008-05-14 19:24:00,80.125,80.132,80.121,80.124,48000000.0
2008-05-14 19:25:00,80.126,80.136,80.124,80.136,11200000.0
2008-05-14 19:26:00,80.146,80.169,80.146,80.166,41600000.0
2008-05-14 19:27:00,80.145,80.156,80.137,80.155,14400000.0
2008-05-14 19:28:00,80.16,80.193,80.156,80.193,12800000.0
2008-05-14 19:29:00,80.208,80.208,80.194,80.203,12800000.0
2008-05-14 19:30:00,80.197,80.197,80.183,80.186,11200000.0
2008-05-14 19:31:00,80.179,80.181,80.177,80.177,12800000.0
2008-05-14 19:32:00,80.152,80.161,80.152,80.155,11200000.0
2008-05-14 19:33:00,80.155,80.156,80.148,80.148,11200000.0
2008-05-14 19:34:00,80.163,80.18,80.163,80.18,12800000.0
2008-05-14 19:35:00,80.182,80.203,80.177,80.203,17600000.0
2008-05-14 19:36:00,80.211,80.211,80.197,80.2,16000000.0
2008-05-14 19:37:00,80.225,80.261,80.225,80.261,11200000.0
2008-05-14 19:38:00,80.257,80.257,80.232,80.232,11200000.0
2008-05-14 19:39:00,80.226,80.23,80.198,80.198,12800000.0
2008-05-14 19:40:00,80.185,80.202,80.185,80.201,11200000.0
2008-05-14 19:41:00,80.198,80.202,80.195,80.202,11200000.0
2008-05-14 19:42:00,80.217,80.234,80.217,80.234,11200000.0
2008-05-14 19:43:00,80.242,80.242,80.234,80.235,19200000.0
2008-05-14 19:44:00,80.231,80.24,80.22,80.222,11200000.0
2008-05-14 19:45:00,80.235,80.235,80.212,80.227,16000000.0
2008-05-14 19:46:00,80.24,80.263,80.24,80.262,14400000.0
2008-05-14 19:47:00,80.259,80.268,80.247,80.268,17600000.0
2008-05-14 19:48:00,80.269,80.269,80.254,80.258,12800000.0
2008-05-14 19:49:00,80.253,80.253,80.244,80.247,30400000.0
2008-05-14 19:50:00,80.247,80.264,80.243,80.264,12800000.0
2008-05-14 19:51:00,80.262,80.265,80.259,80.262,12800000.0
2008-05-14 19:52:00,80.248,80.275,80.248,80.267,16000000.0
2008-05-14 19:53:00,80.283,80.288,80.27,80.27,12800000.0
2008-05-14 19:54:00,80.267,80.279,80.267,80.279,12200000.0
2008-05-14 19:55:00,80.283,80.286,80.28,80.286,11200000.0
2008-05-14 19:56:00,80.278,80.299,80.278,80.285,16000000.0
2008-05-14 19:57:00,80.285,80.286,80.281,80.285,12800000.0
2008-05-14 19:58:00,80.277,80.281,80.274,80.281,11200000.0
2008-05-14 19:59:00,80.286,80.286,80.267,80.267,12800000.0
2008-05-14 20:00:00,80.265,80.27,80.263,80.27,17600000.0
2008-05-14 20:01:00,80.266,80.272,80.261,80.271,11200000.0
2008-05-14 20:02:00,80.268,80.282,80.268,80.282,17600000.0
2008-05-14 20:03:00,80.293,80.303,80.292,80.295,16000000.0
2008-05-14 20:04:00,80.266,80.271,80.258,80.271,30400000.0
2008-05-14 20:05:00,80.273,80.273,80.251,80.271,13200000.0
2008-05-14 20:06:00,80.261,80.263,80.259,80.259,11200000.0
2008-05-14 20:07:00,80.265,80.274,80.265,80.274,17600000.0
2008-05-14 20:08:00,80.26,80.262,80.244,80.262,38400000.0
2008-05-14 20:09:00,80.264,80.265,80.257,80.257,11200000.0
2008-05-14 20:10:00,80.262,80.266,80.259,80.259,16000000.0
2008-05-14 20:11:00,80.266,80.271,80.26,80.26,11200000.0
2008-05-14 20:12:00,80.258,80.265,80.254,80.263,11200000.0
2008-05-14 20:13:00,80.27,80.27,80.248,80.252,27200000.0
2008-05-14 20:14:00,80.273,80.281,80.215,80.274,14400000.0
2008-05-14 20:15:00,80.256,80.276,80.256,80.271,17600000.0
2008-05-14 20:16:00,80.269,80.282,80.268,80.282,28800000.0
2008-05-14 20:17:00,80.274,80.284,80.261,80.284,33600000.0
2008-05-14 20:18:00,80.285,80.287,80.281,80.281,32400000.0
2008-05-14 20:19:00,80.286,80.286,80.276,80.276,11200000.0
2008-05-14 20:20:00,80.272,80.285,80.272,80.28,19200000.0
2008-05-14 20:21:00,80.27,80.275,80.258,80.268,16000000.0
2008-05-14 20:22:00,80.251,80.259,80.25,80.25,14400000.0
2008-05-14 20:23:00,80.245,80.249,80.238,80.239,12800000.0
2008-05-14 20:24:00,80.247,80.248,80.24,80.244,16000000.0
2008-05-14 20:25:00,80.256,80.261,80.249,80.258,11200000.0
2008-05-14 20:26:00,80.248,80.248,80.238,80.242,16000000.0
2008-05-14 20:27:00,80.252,80.262,80.252,80.258,12200000.0
2008-05-14 20:28:00,80.272,80.282,80.272,80.279,11600000.0
2008-05-14 20:29:00,80.258,80.262,80.252,80.252,12800000.0
2008-05-14 20:30:00,80.261,80.27,80.26,80.269,27200000.0
2008-05-14 20:31:00,80.275,80.278,80.258,80.258,16000000.0
2008-05-14 20:32:00,80.259,80.27,80.25,80.263,17600000.0
2008-05-14 20:33:00,80.274,80.28,80.267,80.275,12800000.0
2008-05-14 20:34:00,80.269,80.276,80.269,80.274,10600000.0
2008-05-14 20:35:00,80.278,80.278,80.27,80.27,11200000.0
2008-05-14 20:36:00,80.261,80.264,80.25,80.26,16000000.0
2008-05-14 20:37:00,80.268,80.268,80.26,80.263,8000000.0
2008-05-14 20:38:00,80.245,80.246,80.237,80.237,12800000.0
2008-05-14 20:39:00,80.247,80.279,80.247,80.279,14400000.0
2008-05-14 20:40:00,80.283,80.295,80.283,80.291,10600000.0
2008-05-14 20:41:00,80.297,80.302,80.295,80.297,14400000.0
2008-05-14 20:42:00,80.298,80.299,80.288,80.289,11200000.0
2008-05-14 20:43:00,80.286,80.289,80.268,80.268,13800000.0
2008-05-14 20:44:00,80.273,80.273,80.262,80.263,11200000.0
2008-05-14 20:45:00,80.263,80.263,80.253,80.256,12800000.0
2008-05-14 20:46:00,80.238,80.238,80.218,80.229,14400000.0
2008-05-14 20:47:00,80.216,80.242,80.212,80.212,11200000.0
2008-05-14 20:48:00,80.235,80.235,80.227,80.229,17000000.0
2008-05-14 20:49:00,80.226,80.226,80.214,80.214,11200000.0
2008-05-14 20:50:00,80.21,80.21,80.188,80.188,9600000.0
2008-05-14 20:51:00,80.178,80.178,80.167,80.175,28800000.0
2008-05-14 20:52:00,80.168,80.168,80.131,80.131,4800000.0
2008-05-14 20:53:00,80.142,80.156,80.137,80.137,16000000.0
2008-05-14 20:54:00,80.113,80.128,80.113,80.118,12800000.0
2008-05-14 20:55:00,80.098,80.119,80.098,80.109,11200000.0
2008-05-14 20:56:00,80.092,80.097,80.089,80.089,12800000.0
2008-05-14 20:57:00,80.09,80.11,80.09,80.105,12800000.0
2008-05-14 20:58:00,80.107,80.116,80.101,80.105,16000000.0
2008-05-14 20:59:00,80.111,80.123,80.109,80.123,11200000.0
2008-05-14 21:00:00,80.131,80.131,80.107,80.11,17600000.0
2008-05-14 21:01:00,80.099,80.109,80.094,80.104,11200000.0
2008-05-14 21:02:00,80.106,80.108,80.072,80.072,16000000.0
2008-05-14 21:03:00,80.078,80.086,80.064,80.086,12800000.0
2008-05-14 21:04:00,80.088,80.088,80.066,80.066,16000000.0
2008-05-14 21:05:00,80.071,80.081,80.067,80.074,12800000.0
2008-05-14 21:06:00,80.066,80.078,80.06,80.06,12800000.0
2008-05-14 21:07:00,80.058,80.058,80.038,80.048,14400000.0
2008-05-14 21:08:00,80.057,80.059,80.042,80.042,16000000.0
2008-05-14 21:09:00,80.021,80.046,80.021,80.046,14400000.0
2008-05-14 21:10:00,80.049,80.057,80.046,80.046,12800000.0
2008-05-14 21:11:00,80.024,80.025,80.012,80.021,12800000.0
2008-05-14 21:12:00,80.022,80.04,80.022,80.04,12200000.0
2008-05-14 21:13:00,80.031,80.038,80.023,80.023,16000000.0
2008-05-14 21:14:00,80.026,80.034,80.018,80.024,12800000.0
2008-05-14 21:15:00,80.024,80.03,80.021,80.03,11200000.0
2008-05-14 21:16:00,80.021,80.021,80.015,80.016,19200000.0
2008-05-14 21:17:00,80.016,80.016,80.007,80.01,13800000.0
2008-05-14 21:18:00,80.018,80.025,80.018,80.022,8000000.0
2008-05-14 21:19:00,80.009,80.024,80.009,80.023,11200000.0
2008-05-14 21:20:00,80.022,80.045,80.022,80.026,14800000.0
2008-05-14 21:21:00,80.031,80.046,80.031,80.042,8000000.0
2008-05-14 21:22:00,80.04,80.04,80.004,80.004,12800000.0
2008-05-14 21:23:00,80.005,80.018,80.002,80.016,12800000.0
2008-05-14 21:24:00,79.993,80.0,79.979,79.979,11200000.0
2008-05-14 21:25:00,79.99,79.99,79.981,79.981,17600000.0
2008-05-14 21:26:00,79.982,79.982,79.965,79.975,24000000.0
2008-05-14 21:27:00,79.989,80.013,79.989,80.013,22400000.0
2008-05-14 21:28:00,80.014,80.014,79.995,80.009,11200000.0
2008-05-14 21:29:00,80.012,80.014,80.001,80.013,27200000.0
2008-05-14 21:30:00,80.006,80.006,79.997,80.001,12800000.0
2008-05-14 21:31:00,80.006,80.006,79.99,79.99,16000000.0
2008-05-14 21:32:00,79.986,79.986,79.97,79.971,14400000.0
2008-05-14 21:33:00,79.973,79.973,79.961,79.966,11200000.0
2008-05-14 21:34:00,79.947,79.966,79.946,79.96,17600000.0
2008-05-14 21:35:00,79.965,79.973,79.965,79.971,14400000.0
2008-05-14 21:36:00,79.971,79.971,79.938,79.938,11200000.0
2008-05-14 21:37:00,79.943,79.958,79.928,79.958,16000000.0
2008-05-14 21:38:00,79.963,79.967,79.955,79.955,11200000.0
2008-05-14 21:39:00,79.946,79.958,79.946,79.952,12800000.0
2008-05-14 21:40:00,79.938,79.938,79.926,79.933,11200000.0
2008-05-14 21:41:00,79.922,79.929,79.838,79.902,11200000.0
2008-05-14 21:42:00,79.904,79.91,79.879,79.906,13800000.0
2008-05-14 21:43:00,79.914,79.918,79.904,79.904,14400000.0
2008-05-14 21:44:00,79.891,79.896,79.868,79.868,13200000.0
2008-05-14 21:45:00,79.863,79.863,79.849,79.861,17600000.0
2008-05-14 21:46:00,79.861,79.872,79.856,79.872,14400000.0
2008-05-14 21:47:00,79.872,79.882,79.87,79.882,11200000.0
2008-05-14 21:48:00,79.876,79.906,79.876,79.906,35600000.0
2008-05-14 21:49:00,79.91,79.922,79.91,79.914,11200000.0
2008-05-14 21:50:00,79.932,79.94,79.922,79.931,12800000.0
2008-05-14 21:51:00,79.944,79.946,79.911,79.911,17600000.0
2008-05-14 21:52:00,79.937,79.937,79.92,79.922,11200000.0
2008-05-14 21:53:00,79.944,79.947,79.941,79.945,11200000.0
2008-05-14 21:54:00,79.934,79.935,79.921,79.935,11200000.0
2008-05-14 21:55:00,79.948,79.951,79.932,79.949,12800000.0
2008-05-14 21:56:00,79.961,79.963,79.936,79.936,12800000.0
2008-05-14 21:57:00,79.914,79.918,79.91,79.916,17000000.0
2008-05-14 21:58:00,79.926,79.926,79.906,79.906,8000000.0
2008-05-14 21:59:00,79.897,79.916,79.897,79.909,12800000.0
2008-05-14 22:00:00,79.915,79.922,79.91,79.914,17600000.0
2008-05-14 22:01:00,79.921,79.933,79.921,79.933,11200000.0
2008-05-14 22:02:00,79.916,79.918,79.898,79.903,11200000.0
2008-05-14 22:03:00,79.904,79.905,79.899,79.904,17000000.0
2008-05-14 22:04:00,79.912,79.917,79.91,79.911,16000000.0
2008-05-14 22:05:00,79.908,79.91,79.903,79.904,11200000.0
2008-05-14 22:06:00,79.901,79.927,79.901,79.927,12800000.0
2008-05-14 22:07:00,79.923,79.928,79.923,79.923,16000000.0
2008-05-14 22:08:00,79.914,79.918,79.894,79.908,16000000.0
2008-05-14 22:09:00,79.876,79.894,79.876,79.893,12800000.0
2008-05-14 22:10:00,79.893,79.898,79.888,79.888,12800000.0
2008-05-14 22:11:00,79.886,79.892,79.882,79.886,11200000.0
2008-05-14 22:12:00,79.892,79.898,79.89,79.894,12800000.0
2008-05-14 22:13:00,79.88,79.895,79.88,79.888,12800000.0
2008-05-14 22:14:00,79.88,79.889,79.878,79.885,12800000.0
2008-05-14 22:15:00,79.883,79.887,79.88,79.887,14400000.0
2008-05-14 22:16:00,79.893,79.923,79.889,79.923,17600000.0
2008-05-14 22:17:00,79.913,79.926,79.903,79.903,11200000.0
2008-05-14 22:18:00,79.924,79.938,79.924,79.938,11200000.0
2008-05-14 22:19:00,79.932,79.932,79.92,79.93,13200000.0
2008-05-14 22:20:00,79.953,79.973,79.946,79.97,12800000.0
2008-05-14 22:21:00,79.975,79.989,79.975,79.985,9600000.0
2008-05-14 22:22:00,79.979,79.988,79.979,79.985,12800000.0
2008-05-14 22:23:00,79.979,79.993,79.979,79.993,12800000.0
2008-05-14 22:24:00,80.001,80.001,79.988,79.988,11200000.0
2008-05-14 22:25:00,79.982,79.985,79.963,79.971,16000000.0
2008-05-14 22:26:00,79.998,79.998,79.967,79.978,10600000.0
2008-05-14 22:27:00,79.968,79.968,79.911,79.924,12200000.0
2008-05-14 22:28:00,79.929,79.941,79.929,79.93,10600000.0
2008-05-14 22:29:00,79.942,79.942,79.896,79.896,16000000.0
2008-05-14 22:30:00,79.901,79.907,79.898,79.9,17600000.0
2008-05-14 22:31:00,79.896,79.916,79.896,79.915,11200000.0
2008-05-14 22:32:00,79.941,79.941,79.905,79.905,12800000.0
2008-05-14 22:33:00,79.901,79.901,79.892,79.892,11200000.0
2008-05-14 22:34:00,79.902,79.912,79.899,79.904,12800000.0
2008-05-14 22:35:00,79.898,79.921,79.898,79.909,12800000.0
2008-05-14 22:36:00,79.902,79.902,79.895,79.901,43200000.0
2008-05-14 22:37:00,79.896,79.896,79.877,79.877,25600000.0
2008-05-14 22:38:00,79.893,79.893,79.88,79.892,17600000.0
2008-05-14 22:39:00,79.893,79.893,79.853,79.86,12800000.0
2008-05-14 22:40:00,79.884,79.884,79.874,79.883,17600000.0
2008-05-14 22:41:00,79.876,79.888,79.864,79.888,11200000.0
2008-05-14 22:42:00,79.889,79.89,79.877,79.89,8000000.0
2008-05-14 22:43:00,79.886,79.893,79.877,79.88,16000000.0
2008-05-14 22:44:00,79.845,79.869,79.84,79.867,12800000.0
2008-05-14 22:45:00,79.889,79.889,79.876,79.885,16000000.0
2008-05-14 22:46:00,79.88,79.89,79.874,79.89,11200000.0
2008-05-14 22:47:00,79.87,79.876,79.864,79.864,17600000.0
2008-05-14 22:48:00,79.875,79.883,79.867,79.883,11200000.0
2008-05-14 22:49:00,79.865,79.87,79.864,79.87,12800000.0
2008-05-14 22:50:00,79.867,79.873,79.859,79.86,11200000.0
2008-05-14 22:51:00,79.864,79.867,79.864,79.867,11200000.0
2008-05-14 22:52:00,79.865,79.877,79.861,79.877,10600000.0
2008-05-14 22:53:00,79.874,79.874,79.849,79.849,11200000.0
2008-05-14 22:54:00,79.85,79.853,79.842,79.853,12800000.0
2008-05-14 22:55:00,79.83,79.842,79.826,79.842,12800000.0
2008-05-14 22:56:00,79.867,79.883,79.867,79.883,17600000.0
2008-05-14 22:57:00,79.863,79.874,79.855,79.86,17600000.0
2008-05-14 22:58:00,79.864,79.869,79.856,79.857,14400000.0
2008-05-14 22:59:00,79.881,79.881,79.87,79.87,17600000.0
2008-05-14 23:00:00,79.88,79.888,79.868,79.888,17600000.0
2008-05-14 23:01:00,79.886,79.893,79.882,79.882,14400000.0
2008-05-14 23:02:00,79.864,79.89,79.864,79.88,17600000.0
2008-05-14 23:03:00,79.878,79.881,79.867,79.874,16000000.0
2008-05-14 23:04:00,79.864,79.875,79.863,79.875,11200000.0
2008-05-14 23:05:00,79.858,79.866,79.854,79.866,33600000.0
2008-05-14 23:06:00,79.862,79.866,79.858,79.858,12800000.0
2008-05-14 23:07:00,79.864,79.868,79.864,79.865,13200000.0
2008-05-14 23:08:00,79.867,79.885,79.867,79.885,16000000.0
2008-05-14 23:09:00,79.886,79.893,79.884,79.887,17000000.0
2008-05-14 23:10:00,79.864,79.873,79.852,79.856,12200000.0
2008-05-14 23:11:00,79.89,79.899,79.89,79.895,11200000.0
2008-05-14 23:12:00,79.898,79.898,79.874,79.884,16000000.0
2008-05-14 23:13:00,79.878,79.878,79.868,79.87,12800000.0
2008-05-14 23:14:00,79.865,79.865,79.843,79.843,6400000.0
2008-05-14 23:15:00,79.838,79.838,79.833,79.838,8000000.0
2008-05-14 23:16:00,79.852,79.88,79.849,79.88,17600000.0
2008-05-14 23:17:00,79.893,79.894,79.885,79.885,11200000.0
2008-05-14 23:18:00,79.885,79.886,79.88,79.885,11200000.0
2008-05-14 23:19:00,79.886,79.889,79.87,79.87,12800000.0
2008-05-14 23:20:00,79.876,79.89,79.876,79.89,13800000.0
2008-05-14 23:21:00,79.866,79.889,79.858,79.858,15400000.0
2008-05-14 23:22:00,79.852,79.855,79.845,79.854,12800000.0
2008-05-14 23:23:00,79.86,79.861,79.854,79.856,11200000.0
2008-05-14 23:24:00,79.846,79.867,79.846,79.867,11200000.0
2008-05-14 23:25:00,79.88,79.889,79.88,79.887,14400000.0
2008-05-14 23:26:00,79.886,79.892,79.878,79.892,13200000.0
2008-05-14 23:27:00,79.883,79.883,79.878,79.883,17600000.0
2008-05-14 23:28:00,79.87,79.879,79.865,79.867,12800000.0
2008-05-14 23:29:00,79.864,79.872,79.859,79.861,11200000.0
2008-05-14 23:30:00,79.844,79.863,79.844,79.855,16000000.0
2008-05-14 23:31:00,79.855,79.878,79.855,79.865,12800000.0
2008-05-14 23:32:00,79.855,79.87,79.855,79.868,17600000.0
2008-05-14 23:33:00,79.879,79.897,79.879,79.897,12800000.0
2008-05-14 23:34:00,79.908,79.908,79.898,79.905,16000000.0
2008-05-14 23:35:00,79.899,79.9,79.888,79.89,16000000.0
2008-05-14 23:36:00,79.888,79.923,79.888,79.923,12800000.0
2008-05-14 23:37:00,79.933,79.933,79.925,79.927,13600000.0
2008-05-14 23:38:00,79.893,79.928,79.893,79.928,11200000.0
2008-05-14 23:39:00,79.932,79.939,79.93,79.939,12800000.0
2008-05-14 23:40:00,79.934,79.934,79.91,79.917,35200000.0
2008-05-14 23:41:00,79.922,79.922,79.908,79.911,12800000.0
2008-05-14 23:42:00,79.909,79.925,79.909,79.925,17600000.0
2008-05-14 23:43:00,79.925,79.925,79.914,79.917,14400000.0
2008-05-14 23:44:00,79.919,79.956,79.919,79.956,16400000.0
2008-05-14 23:45:00,79.961,79.961,79.945,79.952,11200000.0
2008-05-14 23:46:00,79.964,79.973,79.963,79.963,17600000.0
2008-05-14 23:47:00,79.969,79.972,79.964,79.964,12800000.0
2008-05-14 23:48:00,79.959,79.963,79.95,79.95,8000000.0
2008-05-14 23:49:00,79.946,79.946,79.926,79.926,16000000.0
2008-05-14 23:50:00,79.926,79.934,79.922,79.934,10600000.0
2008-05-14 23:51:00,79.946,79.946,79.905,79.917,12800000.0
2008-05-14 23:52:00,79.906,79.906,79.891,79.896,12800000.0
2008-05-14 23:53:00,79.898,79.898,79.894,79.894,9600000.0
2008-05-14 23:54:00,79.881,79.901,79.871,79.901,14400000.0
2008-05-14 23:55:00,79.909,79.921,79.878,79.88,12800000.0
2008-05-14 23:56:00,79.851,79.851,79.742,79.742,11200000.0
2008-05-14 23:57:00,79.846,79.861,79.838,79.861,13200000.0
2008-05-14 23:58:00,79.865,79.87,79.841,79.86,11200000.0
2008-05-14 23:59:00,79.871,79.89,79.87,79.89,14400000.0
2008-05-15 00:00:00,79.888,79.899,79.887,79.898,18000000.0
2008-05-15 00:01:00,79.9,79.9,79.895,79.897,12800000.0
2008-05-15 00:02:00,79.898,79.915,79.879,79.911,11200000.0
2008-05-15 00:03:00,79.913,79.913,79.882,79.882,12800000.0
2008-05-15 00:04:00,79.899,79.918,79.899,79.913,16000000.0
2008-05-15 00:05:00,79.912,79.915,79.897,79.915,11600000.0
2008-05-15 00:06:00,79.916,79.931,79.916,79.93,11200000.0
2008-05-15 00:07:00,79.929,79.933,79.921,79.923,12200000.0
2008-05-15 00:08:00,79.909,79.92,79.909,79.92,12800000.0
2008-05-15 00:09:00,79.926,79.933,79.922,79.928,12800000.0
2008-05-15 00:10:00,79.927,79.944,79.927,79.944,12200000.0
2008-05-15 00:11:00,79.925,79.935,79.923,79.933,16000000.0
2008-05-15 00:12:00,79.937,79.945,79.934,79.944,12800000.0
2008-05-15 00:13:00,79.961,79.965,79.954,79.965,12800000.0
2008-05-15 00:14:00,79.96,79.96,79.94,79.94,14400000.0
2008-05-15 00:15:00,79.933,79.935,79.919,79.919,28800000.0
2008-05-15 00:16:00,79.929,79.937,79.928,79.935,14400000.0
2008-05-15 00:17:00,79.941,79.959,79.936,79.946,17600000.0
2008-05-15 00:18:00,79.968,79.978,79.968,79.978,12800000.0
2008-05-15 00:20:00,79.967,79.975,79.967,79.973,17600000.0
2008-05-15 00:21:00,79.988,79.997,79.987,79.99,12800000.0
2008-05-15 00:22:00,79.97,79.999,79.97,79.987,17600000.0
2008-05-15 00:23:00,79.998,79.998,79.961,79.961,11200000.0
2008-05-15 00:24:00,79.965,79.977,79.962,79.977,14400000.0
2008-05-15 00:25:00,79.978,79.984,79.967,79.978,12800000.0
2008-05-15 00:26:00,79.975,79.976,79.965,79.965,12800000.0
2008-05-15 00:27:00,79.952,79.957,79.949,79.951,17600000.0
2008-05-15 00:28:00,79.942,79.958,79.928,79.958,32000000.0
2008-05-15 00:29:00,79.968,79.968,79.95,79.966,12800000.0
2008-05-15 00:30:00,79.946,79.949,79.933,79.942,11200000.0
2008-05-15 00:31:00,79.948,79.948,79.92,79.92,11200000.0
2008-05-15 00:32:00,79.92,79.935,79.92,79.927,12800000.0
2008-05-15 00:33:00,79.929,79.929,79.911,79.915,12800000.0
2008-05-15 00:34:00,79.887,79.888,79.877,79.88,19200000.0
2008-05-15 00:35:00,79.88,79.886,79.88,79.885,11200000.0
2008-05-15 00:36:00,79.89,79.891,79.881,79.886,17600000.0
2008-05-15 00:37:00,79.89,79.89,79.881,79.886,12800000.0
2008-05-15 00:38:00,79.876,79.892,79.873,79.89,12000000.0
2008-05-15 00:39:00,79.897,79.915,79.897,79.912,11200000.0
2008-05-15 00:40:00,79.878,79.905,79.876,79.889,16000000.0
2008-05-15 00:41:00,79.901,79.901,79.873,79.873,12800000.0
2008-05-15 00:42:00,79.865,79.884,79.865,79.879,12800000.0
2008-05-15 00:43:00,79.861,79.881,79.861,79.879,11200000.0
2008-05-15 00:44:00,79.877,79.877,79.842,79.851,17600000.0
2008-05-15 00:45:00,79.656,79.656,79.415,79.415,11200000.0
2008-05-15 00:46:00,79.418,79.53,79.418,79.53,13800000.0
2008-05-15 00:47:00,79.533,79.58,79.533,79.58,12800000.0
2008-05-15 00:48:00,79.581,79.581,79.499,79.499,12800000.0
2008-05-15 00:49:00,79.468,79.479,79.457,79.457,16000000.0
2008-05-15 00:50:00,79.443,79.482,79.443,79.482,14400000.0
2008-05-15 00:51:00,79.491,79.491,79.468,79.468,17600000.0
2008-05-15 00:52:00,79.478,79.48,79.462,79.462,11200000.0
2008-05-15 00:53:00,79.462,79.494,79.462,79.485,18000000.0
2008-05-15 00:54:00,79.471,79.474,79.442,79.456,17600000.0
2008-05-15 00:55:00,79.442,79.468,79.442,79.46,28800000.0
2008-05-15 00:56:00,79.463,79.463,79.414,79.414,12800000.0
2008-05-15 00:57:00,79.4,79.4,79.384,79.391,12800000.0
2008-05-15 00:58:00,79.378,79.384,79.365,79.365,12800000.0
2008-05-15 00:59:00,79.365,79.375,79.36,79.36,11200000.0
2008-05-15 01:00:00,79.343,79.38,79.343,79.369,16000000.0
2008-05-15 01:01:00,79.389,79.395,79.384,79.395,9600000.0
2008-05-15 01:02:00,79.384,79.395,79.378,79.395,11200000.0
2008-05-15 01:03:00,79.399,79.404,79.396,79.403,22400000.0
2008-05-15 01:04:00,79.414,79.465,79.414,79.465,12800000.0
2008-05-15 01:05:00,79.504,79.552,79.504,79.552,11600000.0
2008-05-15 01:06:00,79.536,79.549,79.487,79.532,11600000.0
2008-05-15 01:07:00,79.549,79.557,79.525,79.557,11200000.0
2008-05-15 01:08:00,79.58,79.581,79.545,79.545,16000000.0
2008-05-15 01:09:00,79.547,79.556,79.541,79.556,16000000.0
2008-05-15 01:10:00,79.555,79.567,79.554,79.562,15400000.0
2008-05-15 01:11:00,79.565,79.565,79.491,79.491,11200000.0
2008-05-15 01:12:00,79.483,79.495,79.483,79.491,16000000.0
2008-05-15 01:13:00,79.495,79.498,79.49,79.496,17600000.0
2008-05-15 01:14:00,79.495,79.495,79.479,79.494,16000000.0
2008-05-15 01:15:00,79.509,79.509,79.502,79.502,17600000.0
2008-05-15 01:16:00,79.512,79.524,79.506,79.523,25400000.0
2008-05-15 01:17:00,79.546,79.548,79.538,79.548,12800000.0
2008-05-15 01:18:00,79.547,79.547,79.525,79.531,12800000.0
2008-05-15 01:19:00,79.528,79.533,79.524,79.525,11200000.0
2008-05-15 01:20:00,79.512,79.524,79.512,79.524,11200000.0
2008-05-15 01:21:00,79.521,79.534,79.514,79.517,11200000.0
2008-05-15 01:22:00,79.523,79.543,79.522,79.535,12800000.0
2008-05-15 01:23:00,79.544,79.557,79.544,79.55,11200000.0
2008-05-15 01:24:00,79.574,79.586,79.572,79.572,12800000.0
2008-05-15 01:25:00,79.57,79.576,79.569,79.57,11200000.0
2008-05-15 01:26:00,79.566,79.572,79.565,79.565,11200000.0
2008-05-15 01:27:00,79.561,79.565,79.556,79.559,16000000.0
2008-05-15 01:28:00,79.544,79.544,79.531,79.542,14400000.0
2008-05-15 01:29:00,79.543,79.545,79.536,79.536,16000000.0
2008-05-15 01:30:00,79.539,79.545,79.539,79.543,11200000.0
2008-05-15 01:31:00,79.535,79.535,79.525,79.525,11200000.0
2008-05-15 01:32:00,79.549,79.553,79.548,79.553,12800000.0
2008-05-15 01:33:00,79.531,79.536,79.516,79.516,11200000.0
2008-05-15 01:34:00,79.525,79.532,79.521,79.532,24000000.0
2008-05-15 01:35:00,79.53,79.533,79.52,79.533,11200000.0
2008-05-15 01:36:00,79.53,79.53,79.51,79.51,11200000.0
2008-05-15 01:37:00,79.507,79.507,79.492,79.492,12800000.0
2008-05-15 01:38:00,79.489,79.5,79.478,79.5,17600000.0
2008-05-15 01:39:00,79.513,79.521,79.503,79.503,14400000.0
2008-05-15 01:40:00,79.51,79.51,79.491,79.491,11200000.0
2008-05-15 01:41:00,79.522,79.522,79.499,79.507,12800000.0
2008-05-15 01:42:00,79.506,79.514,79.506,79.514,11200000.0
2008-05-15 01:43:00,79.528,79.53,79.515,79.515,8000000.0
2008-05-15 01:44:00,79.514,79.53,79.514,79.527,12800000.0
2008-05-15 01:45:00,79.535,79.542,79.535,79.542,12800000.0
2008-05-15 01:46:00,79.536,79.556,79.536,79.547,16000000.0
2008-05-15 01:47:00,79.546,79.562,79.538,79.555,13200000.0
2008-05-15 01:48:00,79.555,79.566,79.532,79.566,12200000.0
2008-05-15 01:49:00,79.575,79.58,79.562,79.578,12800000.0
2008-05-15 01:50:00,79.592,79.592,79.576,79.578,14400000.0
2008-05-15 01:51:00,79.573,79.596,79.573,79.596,17600000.0
2008-05-15 01:52:00,79.596,79.596,79.579,79.579,20200000.0
2008-05-15 01:53:00,79.576,79.586,79.576,79.582,8000000.0
2008-05-15 01:54:00,79.572,79.575,79.559,79.56,12800000.0
2008-05-15 01:55:00,79.549,79.553,79.544,79.553,14400000.0
2008-05-15 01:56:00,79.556,79.56,79.554,79.56,12800000.0
2008-05-15 01:57:00,79.564,79.57,79.564,79.57,19200000.0
2008-05-15 01:58:00,79.573,79.575,79.57,79.57,11200000.0
2008-05-15 01:59:00,79.558,79.558,79.523,79.523,9600000.0
2008-05-15 02:00:00,79.539,79.548,79.539,79.543,12800000.0
2008-05-15 02:01:00,79.55,79.562,79.55,79.554,17000000.0
2008-05-15 02:02:00,79.537,79.539,79.529,79.534,11200000.0
2008-05-15 02:03:00,79.539,79.579,79.539,79.563,16000000.0
2008-05-15 02:04:00,79.562,79.587,79.562,79.587,11200000.0
2008-05-15 02:05:00,79.58,79.582,79.571,79.572,12800000.0
2008-05-15 02:06:00,79.575,79.586,79.574,79.582,14400000.0
2008-05-15 02:07:00,79.575,79.575,79.559,79.559,12800000.0
2008-05-15 02:08:00,79.556,79.556,79.538,79.542,17600000.0
2008-05-15 02:09:00,79.544,79.548,79.538,79.548,15400000.0
2008-05-15 02:10:00,79.551,79.558,79.549,79.549,15400000.0
2008-05-15 02:11:00,79.547,79.558,79.537,79.558,12800000.0
2008-05-15 02:12:00,79.56,79.585,79.552,79.585,17600000.0
2008-05-15 02:13:00,79.581,79.597,79.581,79.592,11200000.0
2008-05-15 02:14:00,79.596,79.596,79.586,79.593,10600000.0
2008-05-15 02:15:00,79.601,79.612,79.585,79.585,11200000.0
2008-05-15 02:16:00,79.571,79.571,79.553,79.554,11200000.0
2008-05-15 02:17:00,79.555,79.565,79.554,79.565,11200000.0
2008-05-15 02:18:00,79.564,79.568,79.561,79.567,12800000.0
2008-05-15 02:19:00,79.558,79.564,79.551,79.558,13600000.0
2008-05-15 02:20:00,79.555,79.567,79.478,79.565,12800000.0
2008-05-15 02:21:00,79.563,79.569,79.559,79.566,17600000.0
2008-05-15 02:22:00,79.566,79.576,79.565,79.573,14400000.0
2008-05-15 02:23:00,79.574,79.582,79.572,79.576,12800000.0
2008-05-15 02:24:00,79.577,79.583,79.572,79.583,11200000.0
2008-05-15 02:25:00,79.583,79.583,79.57,79.57,17000000.0
2008-05-15 02:26:00,79.582,79.595,79.58,79.59,12800000.0
2008-05-15 02:27:00,79.6,79.6,79.59,79.594,11200000.0
2008-05-15 02:28:00,79.592,79.592,79.583,79.586,12800000.0
2008-05-15 02:29:00,79.598,79.603,79.592,79.6,11200000.0
2008-05-15 02:30:00,79.59,79.594,79.583,79.594,12800000.0
2008-05-15 02:31:00,79.594,79.599,79.582,79.594,17000000.0
2008-05-15 02:32:00,79.602,79.612,79.602,79.604,11600000.0
2008-05-15 02:33:00,79.609,79.627,79.603,79.627,11200000.0
2008-05-15 02:34:00,79.618,79.621,79.609,79.612,14400000.0
2008-05-15 02:35:00,79.61,79.611,79.605,79.605,12800000.0
2008-05-15 02:36:00,79.607,79.617,79.607,79.617,12800000.0
2008-05-15 02:37:00,79.613,79.613,79.596,79.597,13200000.0
2008-05-15 02:38:00,79.593,79.602,79.59,79.598,17600000.0
2008-05-15 02:39:00,79.603,79.61,79.601,79.607,16000000.0
2008-05-15 02:40:00,79.606,79.61,79.597,79.609,16000000.0
2008-05-15 02:41:00,79.582,79.605,79.582,79.605,11200000.0
2008-05-15 02:42:00,79.584,79.605,79.584,79.597,11200000.0
2008-05-15 02:43:00,79.601,79.606,79.596,79.596,10600000.0
2008-05-15 02:44:00,79.604,79.612,79.602,79.605,10600000.0
2008-05-15 02:45:00,79.61,79.61,79.607,79.608,11200000.0
2008-05-15 02:46:00,79.594,79.603,79.59,79.603,11200000.0
2008-05-15 02:47:00,79.603,79.611,79.599,79.605,12800000.0
2008-05-15 02:48:00,79.614,79.66,79.542,79.542,11200000.0
2008-05-15 02:49:00,79.608,79.608,79.562,79.6,17600000.0
2008-05-15 02:50:00,79.609,79.618,79.594,79.618,12800000.0
2008-05-15 02:51:00,79.621,79.621,79.601,79.608,11200000.0
2008-05-15 02:52:00,79.597,79.601,79.594,79.601,11200000.0
2008-05-15 02:53:00,79.598,79.601,79.591,79.591,11600000.0
2008-05-15 02:54:00,79.611,79.611,79.587,79.587,12800000.0
2008-05-15 02:55:00,79.601,79.604,79.597,79.603,11200000.0
2008-05-15 02:56:00,79.587,79.598,79.587,79.596,11200000.0
2008-05-15 02:57:00,79.609,79.617,79.602,79.617,11200000.0
2008-05-15 02:58:00,79.614,79.614,79.594,79.605,17600000.0
2008-05-15 02:59:00,79.604,79.604,79.59,79.591,11200000.0
2008-05-15 03:00:00,79.585,79.588,79.578,79.582,12800000.0
2008-05-15 03:01:00,79.57,79.573,79.558,79.565,11200000.0
2008-05-15 03:02:00,79.545,79.552,79.544,79.544,17600000.0
2008-05-15 03:03:00,79.54,79.54,79.522,79.522,14400000.0
2008-05-15 03:04:00,79.506,79.516,79.505,79.513,11200000.0
2008-05-15 03:05:00,79.501,79.505,79.475,79.475,16000000.0
2008-05-15 03:06:00,79.472,79.49,79.472,79.489,16000000.0
2008-05-15 03:07:00,79.488,79.499,79.457,79.457,14400000.0
2008-05-15 03:08:00,79.458,79.469,79.458,79.466,11200000.0
2008-05-15 03:09:00,79.462,79.462,79.444,79.444,11600000.0
2008-05-15 03:10:00,79.442,79.442,79.417,79.433,16000000.0
2008-05-15 03:11:00,79.415,79.428,79.415,79.428,11200000.0
2008-05-15 03:12:00,79.399,79.424,79.395,79.423,11200000.0
2008-05-15 03:13:00,79.429,79.442,79.429,79.43,16000000.0
2008-05-15 03:14:00,79.435,79.438,79.426,79.429,16400000.0
2008-05-15 03:15:00,79.432,79.432,79.414,79.425,17000000.0
2008-05-15 03:16:00,79.425,79.427,79.418,79.426,12800000.0
2008-05-15 03:17:00,79.425,79.452,79.425,79.452,11200000.0
2008-05-15 03:18:00,79.449,79.45,79.431,79.431,11200000.0
2008-05-15 03:19:00,79.454,79.455,79.446,79.446,12800000.0
2008-05-15 03:20:00,79.43,79.43,79.41,79.411,11200000.0
2008-05-15 03:21:00,79.402,79.402,79.384,79.394,14400000.0
2008-05-15 03:22:00,79.391,79.4,79.391,79.398,11200000.0
2008-05-15 03:23:00,79.401,79.407,79.396,79.396,12800000.0
2008-05-15 03:24:00,79.391,79.391,79.381,79.382,11200000.0
2008-05-15 03:25:00,79.368,79.368,79.352,79.353,17600000.0
2008-05-15 03:26:00,79.351,79.362,79.341,79.362,11200000.0
2008-05-15 03:27:00,79.353,79.363,79.353,79.363,14400000.0
2008-05-15 03:28:00,79.378,79.398,79.378,79.398,14400000.0
2008-05-15 03:29:00,79.4,79.415,79.4,79.403,12800000.0
2008-05-15 03:30:00,79.406,79.409,79.396,79.396,14400000.0
2008-05-15 03:31:00,79.389,79.416,79.389,79.416,12800000.0
2008-05-15 03:32:00,79.418,79.424,79.417,79.421,12800000.0
2008-05-15 03:33:00,79.408,79.408,79.38,79.38,11200000.0
2008-05-15 03:34:00,79.388,79.395,79.383,79.393,11200000.0
2008-05-15 03:35:00,79.381,79.381,79.365,79.38,17600000.0
2008-05-15 03:36:00,79.38,79.382,79.369,79.369,12800000.0
2008-05-15 03:37:00,79.385,79.394,79.385,79.385,17600000.0
2008-05-15 03:38:00,79.373,79.393,79.373,79.388,11200000.0
2008-05-15 03:39:00,79.387,79.393,79.327,79.384,14400000.0
2008-05-15 03:40:00,79.387,79.387,79.374,79.374,11200000.0
2008-05-15 03:41:00,79.379,79.395,79.379,79.393,11200000.0
2008-05-15 03:42:00,79.397,79.405,79.392,79.397,12800000.0
2008-05-15 03:43:00,79.393,79.393,79.371,79.381,11200000.0
2008-05-15 03:44:00,79.371,79.381,79.371,79.381,11200000.0
2008-05-15 03:45:00,79.381,79.381,79.374,79.381,11200000.0
2008-05-15 03:46:00,79.384,79.384,79.356,79.356,17600000.0
2008-05-15 03:47:00,79.331,79.339,79.323,79.333,11200000.0
2008-05-15 03:48:00,79.328,79.333,79.328,79.333,11200000.0
2008-05-15 03:49:00,79.335,79.337,79.324,79.337,12800000.0
2008-05-15 03:50:00,79.333,79.338,79.323,79.338,12800000.0
2008-05-15 03:51:00,79.318,79.329,79.318,79.326,13200000.0
2008-05-15 03:52:00,79.322,79.322,79.296,79.309,12800000.0
2008-05-15 03:53:00,79.305,79.318,79.302,79.314,11200000.0
2008-05-15 03:54:00,79.315,79.333,79.315,79.33,12800000.0
2008-05-15 03:55:00,79.337,79.339,79.322,79.333,14800000.0
2008-05-15 03:56:00,79.345,79.356,79.34,79.356,11600000.0
2008-05-15 03:57:00,79.36,79.368,79.36,79.36,12800000.0
2008-05-15 03:58:00,79.369,79.373,79.366,79.373,11200000.0
2008-05-15 03:59:00,79.363,79.373,79.354,79.373,12800000.0
2008-05-15 04:00:00,79.38,79.385,79.366,79.369,14400000.0
2008-05-15 04:01:00,79.38,79.392,79.377,79.392,11200000.0
2008-05-15 04:02:00,79.384,79.384,79.367,79.378,12800000.0
2008-05-15 04:03:00,79.388,79.394,79.375,79.375,12800000.0
2008-05-15 04:04:00,79.384,79.404,79.384,79.404,12800000.0
2008-05-15 04:05:00,79.4,79.414,79.4,79.414,11200000.0
2008-05-15 04:06:00,79.423,79.435,79.423,79.428,14400000.0
2008-05-15 04:07:00,79.426,79.436,79.42,79.42,14800000.0
2008-05-15 04:08:00,79.435,79.44,79.435,79.44,4800000.0
2008-05-15 04:09:00,79.451,79.451,79.43,79.438,11200000.0
2008-05-15 04:10:00,79.451,79.451,79.437,79.444,17600000.0
2008-05-15 04:11:00,79.436,79.44,79.431,79.433,12800000.0
2008-05-15 04:12:00,79.425,79.425,79.41,79.424,12800000.0
2008-05-15 04:13:00,79.434,79.443,79.43,79.443,11200000.0
2008-05-15 04:14:00,79.431,79.447,79.427,79.438,16000000.0
2008-05-15 04:15:00,79.456,79.464,79.456,79.456,12800000.0
2008-05-15 04:16:00,79.449,79.449,79.427,79.439,11200000.0
2008-05-15 04:17:00,79.449,79.449,79.439,79.441,14400000.0
2008-05-15 04:18:00,79.438,79.443,79.427,79.427,12800000.0
2008-05-15 04:19:00,79.42,79.426,79.401,79.416,12800000.0
2008-05-15 04:20:00,79.423,79.431,79.423,79.431,8000000.0
2008-05-15 04:21:00,79.435,79.435,79.419,79.419,11200000.0
2008-05-15 04:22:00,79.408,79.419,79.402,79.41,16000000.0
2008-05-15 04:23:00,79.39,79.399,79.389,79.394,12800000.0
2008-05-15 04:24:00,79.389,79.4,79.378,79.4,17600000.0
2008-05-15 04:25:00,79.399,79.399,79.379,79.393,14400000.0
2008-05-15 04:26:00,79.378,79.389,79.378,79.379,8000000.0
2008-05-15 04:27:00,79.373,79.373,79.354,79.354,17600000.0
2008-05-15 04:28:00,79.363,79.365,79.359,79.36,11200000.0
2008-05-15 04:29:00,79.366,79.371,79.364,79.366,12800000.0
2008-05-15 04:30:00,79.355,79.367,79.355,79.363,11200000.0
2008-05-15 04:31:00,79.365,79.365,79.346,79.35,12800000.0
2008-05-15 04:32:00,79.342,79.342,79.319,79.331,16000000.0
2008-05-15 04:33:00,79.339,79.349,79.339,79.349,16000000.0
2008-05-15 04:34:00,79.361,79.387,79.279,79.366,11200000.0
2008-05-15 04:35:00,79.348,79.348,79.342,79.343,12800000.0
2008-05-15 04:36:00,79.305,79.346,79.305,79.346,8000000.0
2008-05-15 04:37:00,79.353,79.362,79.352,79.358,12800000.0
2008-05-15 04:38:00,79.366,79.383,79.366,79.376,12800000.0
2008-05-15 04:39:00,79.373,79.385,79.371,79.377,12200000.0
2008-05-15 04:40:00,79.374,79.398,79.374,79.398,12800000.0
2008-05-15 04:41:00,79.413,79.413,79.399,79.405,11200000.0
2008-05-15 04:42:00,79.419,79.428,79.413,79.428,17600000.0
2008-05-15 04:43:00,79.434,79.434,79.413,79.413,12800000.0
2008-05-15 04:44:00,79.391,79.397,79.388,79.388,12800000.0
2008-05-15 04:45:00,79.383,79.383,79.356,79.356,17600000.0
2008-05-15 04:46:00,79.348,79.355,79.344,79.355,14400000.0
2008-05-15 04:47:00,79.366,79.378,79.363,79.378,14400000.0
2008-05-15 04:48:00,79.393,79.393,79.381,79.381,17600000.0
2008-05-15 04:49:00,79.375,79.387,79.375,79.376,11200000.0
2008-05-15 04:50:00,79.38,79.386,79.38,79.381,11200000.0
2008-05-15 04:51:00,79.372,79.382,79.372,79.382,11200000.0
2008-05-15 04:52:00,79.386,79.401,79.379,79.398,12800000.0
2008-05-15 04:53:00,79.406,79.419,79.406,79.406,17600000.0
2008-05-15 04:54:00,79.397,79.399,79.378,79.386,11200000.0
2008-05-15 04:55:00,79.407,79.412,79.407,79.412,11200000.0
2008-05-15 04:56:00,79.406,79.421,79.406,79.421,5200000.0
2008-05-15 04:57:00,79.419,79.426,79.419,79.426,12800000.0
2008-05-15 04:58:00,79.424,79.431,79.424,79.431,6400000.0
2008-05-15 04:59:00,79.422,79.429,79.412,79.417,12800000.0
2008-05-15 05:00:00,79.446,79.452,79.434,79.45,10600000.0
2008-05-15 05:01:00,79.45,79.46,79.441,79.46,14400000.0
2008-05-15 05:02:00,79.466,79.469,79.449,79.449,11200000.0
2008-05-15 05:03:00,79.443,79.459,79.441,79.441,12800000.0
2008-05-15 05:04:00,79.415,79.441,79.415,79.439,12800000.0
2008-05-15 05:05:00,79.439,79.443,79.433,79.437,11200000.0
2008-05-15 05:06:00,79.456,79.456,79.448,79.449,11200000.0
2008-05-15 05:07:00,79.448,79.448,79.43,79.441,14400000.0
2008-05-15 05:08:00,79.458,79.464,79.454,79.454,12800000.0
2008-05-15 05:09:00,79.452,79.452,79.443,79.445,14400000.0
2008-05-15 05:10:00,79.462,79.462,79.449,79.452,11200000.0
2008-05-15 05:11:00,79.448,79.465,79.448,79.455,13200000.0
2008-05-15 05:12:00,79.422,79.441,79.422,79.429,12800000.0
2008-05-15 05:13:00,79.451,79.451,79.444,79.445,12800000.0
2008-05-15 05:14:00,79.44,79.44,79.433,79.433,3200000.0
2008-05-15 05:15:00,79.446,79.459,79.432,79.447,15400000.0
2008-05-15 05:16:00,79.451,79.461,79.441,79.441,11200000.0
2008-05-15 05:17:00,79.439,79.446,79.438,79.446,11200000.0
2008-05-15 05:18:00,79.425,79.436,79.425,79.425,12800000.0
2008-05-15 05:19:00,79.431,79.438,79.417,79.425,16000000.0
2008-05-15 05:20:00,79.398,79.398,79.357,79.361,11200000.0
2008-05-15 05:21:00,79.354,79.354,79.328,79.328,17600000.0
2008-05-15 05:22:00,79.324,79.337,79.324,79.337,6400000.0
2008-05-15 05:23:00,79.346,79.351,79.342,79.342,12800000.0
2008-05-15 05:24:00,79.336,79.347,79.326,79.326,12800000.0
2008-05-15 05:25:00,79.325,79.325,79.315,79.324,12800000.0
2008-05-15 05:26:00,79.331,79.34,79.329,79.34,12800000.0
2008-05-15 05:27:00,79.334,79.342,79.332,79.332,12800000.0
2008-05-15 05:28:00,79.34,79.341,79.336,79.336,6400000.0
2008-05-15 05:29:00,79.329,79.342,79.329,79.342,12800000.0
2008-05-15 05:30:00,79.334,79.334,79.322,79.334,9600000.0
2008-05-15 05:31:00,79.345,79.349,79.343,79.344,17000000.0
2008-05-15 05:32:00,79.341,79.342,79.333,79.339,16000000.0
2008-05-15 05:33:00,79.332,79.339,79.325,79.339,11200000.0
2008-05-15 05:34:00,79.351,79.352,79.351,79.352,3200000.0
2008-05-15 05:35:00,79.351,79.36,79.351,79.352,12800000.0
2008-05-15 05:36:00,79.36,79.362,79.347,79.359,13200000.0
2008-05-15 05:37:00,79.368,79.372,79.366,79.371,11200000.0
2008-05-15 05:38:00,79.378,79.387,79.373,79.384,12800000.0
2008-05-15 05:39:00,79.389,79.418,79.382,79.418,11200000.0
2008-05-15 05:40:00,79.416,79.422,79.4,79.4,14400000.0
2008-05-15 05:41:00,79.398,79.398,79.391,79.395,13200000.0
2008-05-15 05:42:00,79.394,79.405,79.393,79.399,11200000.0
2008-05-15 05:43:00,79.403,79.403,79.384,79.384,12200000.0
2008-05-15 05:44:00,79.377,79.377,79.353,79.353,4800000.0
2008-05-15 05:45:00,79.338,79.344,79.333,79.333,16000000.0
2008-05-15 05:46:00,79.324,79.332,79.324,79.332,4800000.0
2008-05-15 05:47:00,79.331,79.333,79.317,79.325,11200000.0
2008-05-15 05:48:00,79.321,79.328,79.321,79.326,14400000.0
2008-05-15 05:49:00,79.312,79.321,79.31,79.31,17600000.0
2008-05-15 05:50:00,79.301,79.301,79.277,79.277,11600000.0
2008-05-15 05:51:00,79.291,79.299,79.287,79.298,11200000.0
2008-05-15 05:52:00,79.301,79.31,79.295,79.3,12800000.0
2008-05-15 05:53:00,79.298,79.317,79.298,79.317,17600000.0
2008-05-15 05:54:00,79.317,79.317,79.294,79.294,12800000.0
2008-05-15 05:55:00,79.244,79.337,79.244,79.337,11200000.0
2008-05-15 05:56:00,79.34,79.352,79.335,79.346,11200000.0
2008-05-15 05:57:00,79.353,79.353,79.343,79.35,12800000.0
2008-05-15 05:58:00,79.357,79.372,79.353,79.372,9600000.0
2008-05-15 05:59:00,79.376,79.379,79.367,79.371,13200000.0
2008-05-15 06:00:00,79.363,79.376,79.357,79.362,14400000.0
2008-05-15 06:01:00,79.363,79.375,79.355,79.364,16000000.0
2008-05-15 06:02:00,79.352,79.372,79.352,79.372,9600000.0
2008-05-15 06:03:00,79.374,79.382,79.374,79.377,12800000.0
2008-05-15 06:04:00,79.388,79.398,79.382,79.398,9600000.0
2008-05-15 06:05:00,79.368,79.401,79.368,79.391,14400000.0
2008-05-15 06:06:00,79.388,79.4,79.388,79.391,17600000.0
2008-05-15 06:07:00,79.378,79.389,79.375,79.383,11200000.0
2008-05-15 06:08:00,79.381,79.381,79.293,79.376,12800000.0
2008-05-15 06:09:00,79.373,79.376,79.369,79.375,11200000.0
2008-05-15 06:10:00,79.379,79.379,79.361,79.361,14400000.0
2008-05-15 06:11:00,79.359,79.38,79.359,79.38,17600000.0
2008-05-15 06:12:00,79.378,79.385,79.378,79.385,6400000.0
2008-05-15 06:13:00,79.389,79.389,79.364,79.375,12800000.0
2008-05-15 06:14:00,79.37,79.387,79.37,79.377,14400000.0
2008-05-15 06:15:00,79.328,79.352,79.328,79.336,17000000.0
2008-05-15 06:16:00,79.338,79.354,79.338,79.339,17600000.0
2008-05-15 06:17:00,79.362,79.369,79.361,79.369,9600000.0
2008-05-15 06:18:00,79.355,79.359,79.34,79.353,14400000.0
2008-05-15 06:19:00,79.366,79.372,79.366,79.372,16000000.0
2008-05-15 06:20:00,79.379,79.395,79.379,79.394,6400000.0
2008-05-15 06:21:00,79.401,79.401,79.393,79.393,12800000.0
2008-05-15 06:22:00,79.392,79.392,79.372,79.378,12800000.0
2008-05-15 06:23:00,79.362,79.369,79.349,79.354,17600000.0
2008-05-15 06:24:00,79.369,79.372,79.361,79.372,11200000.0
2008-05-15 06:25:00,79.376,79.385,79.373,79.381,11200000.0
2008-05-15 06:26:00,79.367,79.372,79.366,79.366,11200000.0
2008-05-15 06:27:00,79.362,79.366,79.357,79.366,11200000.0
2008-05-15 06:28:00,79.358,79.358,79.348,79.356,10600000.0
2008-05-15 06:29:00,79.347,79.354,79.343,79.354,12800000.0
2008-05-15 06:30:00,79.357,79.367,79.347,79.347,12800000.0
2008-05-15 06:31:00,79.363,79.367,79.36,79.362,12800000.0
2008-05-15 06:32:00,79.358,79.36,79.349,79.36,11200000.0
2008-05-15 06:33:00,79.356,79.363,79.345,79.353,17600000.0
2008-05-15 06:34:00,79.367,79.37,79.363,79.363,11200000.0
2008-05-15 06:35:00,79.362,79.372,79.359,79.372,12800000.0
2008-05-15 06:36:00,79.377,79.383,79.368,79.375,14400000.0
2008-05-15 06:37:00,79.377,79.383,79.37,79.37,12800000.0
2008-05-15 06:38:00,79.364,79.377,79.364,79.377,12800000.0
2008-05-15 06:39:00,79.388,79.399,79.383,79.394,12800000.0
2008-05-15 06:40:00,79.401,79.403,79.39,79.402,12800000.0
2008-05-15 06:41:00,79.401,79.404,79.396,79.398,12800000.0
2008-05-15 06:42:00,79.396,79.399,79.388,79.395,12200000.0
2008-05-15 06:43:00,79.397,79.41,79.389,79.393,12800000.0
2008-05-15 06:44:00,79.401,79.412,79.393,79.412,18000000.0
2008-05-15 06:45:00,79.422,79.422,79.408,79.408,17000000.0
2008-05-15 06:46:00,79.425,79.429,79.422,79.422,4800000.0
2008-05-15 06:47:00,79.425,79.425,79.401,79.407,12800000.0
2008-05-15 06:48:00,79.397,79.403,79.385,79.4,12800000.0
2008-05-15 06:49:00,79.399,79.408,79.384,79.395,12800000.0
2008-05-15 06:50:00,79.362,79.396,79.361,79.368,12800000.0
2008-05-15 06:51:00,79.394,79.394,79.379,79.379,12800000.0
2008-05-15 06:52:00,79.38,79.388,79.371,79.381,12800000.0
2008-05-15 06:53:00,79.366,79.376,79.348,79.373,17600000.0
2008-05-15 06:54:00,79.375,79.375,79.359,79.359,14400000.0
2008-05-15 06:55:00,79.355,79.355,79.336,79.342,11200000.0
2008-05-15 06:56:00,79.357,79.362,79.352,79.362,12800000.0
2008-05-15 06:57:00,79.368,79.368,79.35,79.358,11200000.0
2008-05-15 06:58:00,79.378,79.413,79.378,79.413,6400000.0
2008-05-15 06:59:00,79.446,79.45,79.433,79.45,12800000.0
2008-05-15 07:00:00,79.445,79.447,79.356,79.426,11200000.0
2008-05-15 07:01:00,79.392,79.414,79.392,79.403,17600000.0
2008-05-15 07:02:00,79.406,79.409,79.393,79.393,11200000.0
2008-05-15 07:03:00,79.431,79.439,79.423,79.423,12800000.0
2008-05-15 07:04:00,79.419,79.428,79.419,79.422,13200000.0
2008-05-15 07:05:00,79.424,79.432,79.412,79.423,11200000.0
2008-05-15 07:06:00,79.422,79.428,79.421,79.427,12800000.0
2008-05-15 07:07:00,79.429,79.43,79.42,79.42,11200000.0
2008-05-15 07:08:00,79.415,79.42,79.399,79.42,11200000.0
2008-05-15 07:09:00,79.421,79.429,79.421,79.429,12800000.0
2008-05-15 07:10:00,79.427,79.427,79.424,79.426,4800000.0
2008-05-15 07:11:00,79.415,79.415,79.39,79.397,12800000.0
2008-05-15 07:12:00,79.395,79.404,79.395,79.404,4800000.0
2008-05-15 07:13:00,79.403,79.407,79.382,79.382,13200000.0
2008-05-15 07:14:00,79.374,79.393,79.374,79.383,11200000.0
2008-05-15 07:15:00,79.378,79.381,79.369,79.371,11200000.0
2008-05-15 07:16:00,79.37,79.378,79.37,79.372,17600000.0
2008-05-15 07:17:00,79.381,79.383,79.371,79.371,12800000.0
2008-05-15 07:18:00,79.372,79.41,79.372,79.41,14400000.0
2008-05-15 07:19:00,79.392,79.392,79.373,79.376,12800000.0
2008-05-15 07:20:00,79.385,79.401,79.381,79.401,16000000.0
2008-05-15 07:21:00,79.4,79.403,79.391,79.394,12800000.0
2008-05-15 07:22:00,79.394,79.395,79.385,79.395,17600000.0
2008-05-15 07:23:00,79.395,79.395,79.387,79.389,11200000.0
2008-05-15 07:24:00,79.401,79.409,79.39,79.409,8400000.0
2008-05-15 07:25:00,79.402,79.406,79.391,79.403,16000000.0
2008-05-15 07:26:00,79.404,79.405,79.389,79.399,16000000.0
2008-05-15 07:27:00,79.394,79.396,79.384,79.392,15400000.0
2008-05-15 07:28:00,79.38,79.391,79.38,79.391,14400000.0
2008-05-15 07:29:00,79.398,79.398,79.381,79.386,14400000.0
2008-05-15 07:30:00,79.39,79.4,79.388,79.396,12800000.0
2008-05-15 07:31:00,79.391,79.393,79.384,79.384,17600000.0
2008-05-15 07:32:00,79.39,79.408,79.387,79.399,12800000.0
2008-05-15 07:33:00,79.388,79.39,79.369,79.369,11200000.0
2008-05-15 07:34:00,79.405,79.405,79.395,79.4,12800000.0
2008-05-15 07:35:00,79.4,79.42,79.397,79.42,16000000.0
2008-05-15 07:36:00,79.431,79.433,79.429,79.433,4800000.0
2008-05-15 07:37:00,79.421,79.451,79.418,79.451,11200000.0
2008-05-15 07:38:00,79.459,79.469,79.447,79.469,11200000.0
2008-05-15 07:39:00,79.467,79.467,79.45,79.45,11200000.0
2008-05-15 07:40:00,79.446,79.447,79.44,79.44,11200000.0
2008-05-15 07:41:00,79.449,79.452,79.439,79.439,12800000.0
2008-05-15 07:42:00,79.437,79.437,79.432,79.432,12800000.0
2008-05-15 07:43:00,79.429,79.429,79.415,79.421,12800000.0
2008-05-15 07:44:00,79.433,79.447,79.433,79.447,11600000.0
2008-05-15 07:45:00,79.444,79.444,79.43,79.441,11200000.0
2008-05-15 07:46:00,79.437,79.446,79.436,79.445,11200000.0
2008-05-15 07:47:00,79.435,79.445,79.423,79.423,14400000.0
2008-05-15 07:48:00,79.429,79.437,79.426,79.426,14400000.0
2008-05-15 07:49:00,79.431,79.432,79.422,79.422,17600000.0
2008-05-15 07:50:00,79.422,79.422,79.387,79.392,16000000.0
2008-05-15 07:51:00,79.395,79.403,79.388,79.402,12800000.0
2008-05-15 07:52:00,79.398,79.398,79.375,79.375,3200000.0
2008-05-15 07:53:00,79.388,79.393,79.386,79.389,12800000.0
2008-05-15 07:54:00,79.385,79.41,79.385,79.41,12800000.0
2008-05-15 07:55:00,79.426,79.426,79.407,79.417,12800000.0
2008-05-15 07:56:00,79.421,79.426,79.417,79.419,16000000.0
2008-05-15 07:57:00,79.403,79.403,79.388,79.389,11200000.0
2008-05-15 07:58:00,79.39,79.39,79.382,79.387,11200000.0
2008-05-15 07:59:00,79.372,79.379,79.341,79.341,12800000.0
2008-05-15 08:00:00,79.344,79.355,79.333,79.348,14400000.0
2008-05-15 08:01:00,79.332,79.337,79.314,79.337,14400000.0
2008-05-15 08:02:00,79.371,79.407,79.371,79.407,4800000.0
2008-05-15 08:03:00,79.411,79.412,79.4,79.411,11200000.0
2008-05-15 08:04:00,79.416,79.416,79.397,79.403,8000000.0
2008-05-15 08:05:00,79.409,79.416,79.406,79.411,14400000.0
2008-05-15 08:06:00,79.41,79.415,79.4,79.415,17600000.0
2008-05-15 08:07:00,79.432,79.434,79.426,79.434,11200000.0
2008-05-15 08:08:00,79.421,79.421,79.405,79.405,12800000.0
2008-05-15 08:09:00,79.389,79.409,79.385,79.385,12800000.0
2008-05-15 08:10:00,79.355,79.373,79.355,79.366,12800000.0
2008-05-15 08:11:00,79.385,79.385,79.344,79.348,11200000.0
2008-05-15 08:12:00,79.349,79.384,79.349,79.384,16000000.0
2008-05-15 08:13:00,79.396,79.406,79.396,79.399,11200000.0
2008-05-15 08:14:00,79.394,79.41,79.394,79.394,10000000.0
2008-05-15 08:15:00,79.394,79.394,79.375,79.381,15400000.0
2008-05-15 08:16:00,79.426,79.438,79.426,79.438,3200000.0
2008-05-15 08:17:00,79.471,79.471,79.456,79.464,12800000.0
2008-05-15 08:18:00,79.46,79.46,79.431,79.431,12800000.0
2008-05-15 08:19:00,79.446,79.45,79.403,79.404,14400000.0
2008-05-15 08:20:00,79.379,79.379,79.345,79.346,11200000.0
2008-05-15 08:21:00,79.36,79.367,79.328,79.328,17600000.0
2008-05-15 08:22:00,79.34,79.382,79.34,79.382,11200000.0
2008-05-15 08:23:00,79.373,79.373,79.357,79.362,11200000.0
2008-05-15 08:24:00,79.377,79.38,79.355,79.364,17600000.0
2008-05-15 08:25:00,79.374,79.395,79.374,79.391,12800000.0
2008-05-15 08:26:00,79.354,79.354,79.324,79.324,12800000.0
2008-05-15 08:27:00,79.291,79.323,79.291,79.323,12800000.0
2008-05-15 08:28:00,79.329,79.329,79.266,79.266,6400000.0
2008-05-15 08:29:00,79.26,79.26,79.223,79.223,14400000.0
2008-05-15 08:30:00,79.211,79.211,79.191,79.191,11200000.0
2008-05-15 08:31:00,79.197,79.209,79.178,79.178,12200000.0
2008-05-15 08:32:00,79.163,79.176,79.163,79.176,9600000.0
2008-05-15 08:33:00,79.174,79.218,79.174,79.217,11200000.0
2008-05-15 08:34:00,79.246,79.246,79.228,79.237,17000000.0
2008-05-15 08:35:00,79.228,79.232,79.205,79.224,17600000.0
2008-05-15 08:36:00,79.238,79.253,79.236,79.236,17600000.0
2008-05-15 08:37:00,79.239,79.241,79.232,79.233,11200000.0
2008-05-15 08:38:00,79.224,79.224,79.215,79.223,8000000.0
2008-05-15 08:39:00,79.198,79.217,79.197,79.204,16000000.0
2008-05-15 08:40:00,79.215,79.252,79.215,79.252,16000000.0
2008-05-15 08:41:00,79.262,79.274,79.256,79.274,18000000.0
2008-05-15 08:42:00,79.284,79.285,79.278,79.282,12800000.0
2008-05-15 08:43:00,79.292,79.325,79.292,79.32,12800000.0
2008-05-15 08:44:00,79.323,79.336,79.323,79.323,12800000.0
2008-05-15 08:45:00,79.304,79.306,79.282,79.282,16000000.0
2008-05-15 08:46:00,79.276,79.283,79.271,79.279,11200000.0
2008-05-15 08:47:00,79.299,79.299,79.29,79.296,11200000.0
2008-05-15 08:48:00,79.312,79.312,79.282,79.282,12800000.0
2008-05-15 08:49:00,79.284,79.284,79.267,79.28,17600000.0
2008-05-15 08:50:00,79.281,79.281,79.248,79.266,12800000.0
2008-05-15 08:51:00,79.299,79.313,79.299,79.311,17600000.0
2008-05-15 08:52:00,79.282,79.282,79.265,79.277,11200000.0
2008-05-15 08:53:00,79.281,79.297,79.28,79.295,16000000.0
2008-05-15 08:54:00,79.32,79.32,79.299,79.299,14400000.0
2008-05-15 08:55:00,79.294,79.301,79.28,79.28,16000000.0
2008-05-15 08:56:00,79.281,79.3,79.279,79.3,12800000.0
2008-05-15 08:57:00,79.297,79.326,79.297,79.326,11200000.0
2008-05-15 08:58:00,79.326,79.326,79.294,79.297,12800000.0
2008-05-15 08:59:00,79.304,79.304,79.264,79.264,12800000.0
2008-05-15 09:00:00,79.278,79.31,79.278,79.31,17600000.0
2008-05-15 09:01:00,79.301,79.301,79.276,79.286,11200000.0
2008-05-15 09:02:00,79.297,79.321,79.294,79.321,11200000.0
2008-05-15 09:03:00,79.327,79.331,79.315,79.33,16000000.0
2008-05-15 09:04:00,79.334,79.34,79.31,79.31,11200000.0
2008-05-15 09:05:00,79.291,79.304,79.283,79.283,11200000.0
2008-05-15 09:06:00,79.276,79.284,79.266,79.275,12800000.0
2008-05-15 09:07:00,79.271,79.271,79.253,79.253,12800000.0
2008-05-15 09:08:00,79.241,79.243,79.23,79.241,12800000.0
2008-05-15 09:09:00,79.23,79.255,79.23,79.255,17600000.0
2008-05-15 09:10:00,79.275,79.296,79.275,79.296,12800000.0
2008-05-15 09:11:00,79.29,79.29,79.273,79.278,12200000.0
2008-05-15 09:12:00,79.258,79.281,79.258,79.274,12800000.0
2008-05-15 09:13:00,79.256,79.265,79.256,79.264,11600000.0
2008-05-15 09:14:00,79.263,79.274,79.257,79.258,11200000.0
2008-05-15 09:15:00,79.247,79.251,79.238,79.241,11200000.0
2008-05-15 09:16:00,79.245,79.252,79.245,79.247,12800000.0
2008-05-15 09:17:00,79.256,79.256,79.248,79.252,11200000.0
2008-05-15 09:18:00,79.26,79.285,79.26,79.285,14400000.0
2008-05-15 09:19:00,79.275,79.275,79.253,79.257,12800000.0
2008-05-15 09:20:00,79.25,79.25,79.239,79.249,16000000.0
2008-05-15 09:21:00,79.242,79.252,79.235,79.25,11200000.0
2008-05-15 09:22:00,79.246,79.246,79.221,79.221,17600000.0
2008-05-15 09:23:00,79.213,79.218,79.196,79.218,12200000.0
2008-05-15 09:24:00,79.242,79.276,79.242,79.276,12800000.0
2008-05-15 09:25:00,79.268,79.271,79.246,79.246,12800000.0
2008-05-15 09:26:00,79.246,79.269,79.24,79.269,11200000.0
2008-05-15 09:27:00,79.277,79.287,79.277,79.287,11600000.0
2008-05-15 09:28:00,79.289,79.308,79.289,79.308,12800000.0
2008-05-15 09:29:00,79.306,79.306,79.298,79.301,11200000.0
2008-05-15 09:30:00,79.309,79.327,79.309,79.318,12800000.0
2008-05-15 09:31:00,79.316,79.322,79.304,79.304,12800000.0
2008-05-15 09:32:00,79.287,79.316,79.287,79.31,14400000.0
2008-05-15 09:33:00,79.332,79.357,79.332,79.357,12800000.0
2008-05-15 09:34:00,79.359,79.363,79.345,79.345,11200000.0
2008-05-15 09:35:00,79.335,79.377,79.335,79.377,12800000.0
2008-05-15 09:36:00,79.384,79.384,79.341,79.341,16000000.0
2008-05-15 09:37:00,79.362,79.386,79.315,79.386,16000000.0
2008-05-15 09:38:00,79.395,79.419,79.395,79.416,11200000.0
2008-05-15 09:39:00,79.412,79.412,79.389,79.399,12800000.0
2008-05-15 09:40:00,79.4,79.402,79.4,79.402,3200000.0
2008-05-15 09:41:00,79.394,79.41,79.394,79.41,10000000.0
2008-05-15 09:42:00,79.407,79.408,79.394,79.395,12200000.0
2008-05-15 09:43:00,79.397,79.397,79.389,79.393,12800000.0
2008-05-15 09:44:00,79.403,79.403,79.392,79.392,11200000.0
2008-05-15 09:45:00,79.395,79.408,79.393,79.406,12800000.0
2008-05-15 09:46:00,79.435,79.437,79.415,79.415,11200000.0
2008-05-15 09:47:00,79.405,79.405,79.394,79.403,12800000.0
2008-05-15 09:48:00,79.405,79.405,79.387,79.394,11200000.0
2008-05-15 09:49:00,79.39,79.419,79.386,79.419,12800000.0
2008-05-15 09:50:00,79.416,79.416,79.393,79.393,16000000.0
2008-05-15 09:51:00,79.38,79.381,79.373,79.381,16000000.0
2008-05-15 09:52:00,79.38,79.388,79.374,79.379,11200000.0
2008-05-15 09:53:00,79.378,79.378,79.364,79.364,12800000.0
2008-05-15 09:54:00,79.352,79.352,79.344,79.344,3200000.0
2008-05-15 09:55:00,79.342,79.369,79.342,79.368,11200000.0
2008-05-15 09:56:00,79.392,79.397,79.389,79.391,9600000.0
2008-05-15 09:57:00,79.384,79.384,79.356,79.356,17600000.0
2008-05-15 09:58:00,79.381,79.449,79.311,79.406,17600000.0
2008-05-15 09:59:00,79.345,79.372,79.345,79.372,17600000.0
2008-05-15 10:00:00,79.376,79.381,79.37,79.37,11200000.0
2008-05-15 10:01:00,79.361,79.37,79.353,79.355,12800000.0
2008-05-15 10:02:00,79.36,79.36,79.309,79.309,16000000.0
2008-05-15 10:03:00,79.278,79.278,79.258,79.258,11200000.0
2008-05-15 10:04:00,79.264,79.264,79.236,79.236,4800000.0
2008-05-15 10:05:00,79.235,79.265,79.235,79.262,13800000.0
2008-05-15 10:06:00,79.253,79.256,79.253,79.254,4800000.0
2008-05-15 10:07:00,79.252,79.256,79.229,79.237,12800000.0
2008-05-15 10:08:00,79.241,79.244,79.234,79.239,11200000.0
2008-05-15 10:09:00,79.229,79.236,79.217,79.236,12800000.0
2008-05-15 10:10:00,79.225,79.225,79.225,79.225,3200000.0
2008-05-15 10:11:00,79.206,79.206,79.183,79.183,11600000.0
2008-05-15 10:12:00,79.184,79.209,79.172,79.172,12800000.0
2008-05-15 10:13:00,79.16,79.187,79.16,79.187,12800000.0
2008-05-15 10:14:00,79.197,79.208,79.197,79.205,11200000.0
2008-05-15 10:15:00,79.225,79.225,79.203,79.209,12200000.0
2008-05-15 10:16:00,79.227,79.243,79.227,79.241,12800000.0
2008-05-15 10:17:00,79.234,79.246,79.231,79.231,11200000.0
2008-05-15 10:18:00,79.221,79.251,79.198,79.251,11200000.0
2008-05-15 10:19:00,79.262,79.266,79.254,79.265,11200000.0
2008-05-15 10:20:00,79.261,79.261,79.235,79.245,17600000.0
2008-05-15 10:21:00,79.26,79.274,79.243,79.261,16000000.0
2008-05-15 10:22:00,79.25,79.268,79.25,79.26,11200000.0
2008-05-15 10:23:00,79.276,79.288,79.274,79.288,10600000.0
2008-05-15 10:24:00,79.297,79.308,79.297,79.308,12800000.0
2008-05-15 10:25:00,79.317,79.32,79.304,79.309,11200000.0
2008-05-15 10:26:00,79.313,79.331,79.313,79.319,12800000.0
2008-05-15 10:27:00,79.313,79.327,79.313,79.327,11200000.0
2008-05-15 10:28:00,79.319,79.319,79.286,79.298,12800000.0
2008-05-15 10:29:00,79.303,79.305,79.298,79.305,11200000.0
2008-05-15 10:30:00,79.306,79.322,79.306,79.318,12800000.0
2008-05-15 10:31:00,79.319,79.319,79.291,79.291,12800000.0
2008-05-15 10:32:00,79.28,79.282,79.275,79.275,17600000.0
2008-05-15 10:33:00,79.271,79.28,79.271,79.279,11200000.0
2008-05-15 10:34:00,79.287,79.302,79.287,79.302,11200000.0
2008-05-15 10:35:00,79.294,79.3,79.29,79.293,11200000.0
2008-05-15 10:36:00,79.282,79.284,79.269,79.274,11200000.0
2008-05-15 10:37:00,79.277,79.281,79.192,79.27,11200000.0
2008-05-15 10:38:00,79.265,79.266,79.248,79.26,12800000.0
2008-05-15 10:39:00,79.237,79.247,79.237,79.247,10600000.0
2008-05-15 10:40:00,79.244,79.244,79.227,79.227,16000000.0
2008-05-15 10:41:00,79.236,79.243,79.222,79.222,12800000.0
2008-05-15 10:42:00,79.216,79.231,79.211,79.231,11600000.0
2008-05-15 10:43:00,79.232,79.232,79.208,79.221,11200000.0
2008-05-15 10:44:00,79.233,79.233,79.226,79.232,12800000.0
2008-05-15 10:45:00,79.225,79.248,79.225,79.234,12800000.0
2008-05-15 10:46:00,79.223,79.223,79.202,79.202,12800000.0
2008-05-15 10:47:00,79.184,79.189,79.161,79.189,12800000.0
2008-05-15 10:48:00,79.2,79.219,79.199,79.219,12800000.0
2008-05-15 10:49:00,79.223,79.245,79.223,79.245,11000000.0
2008-05-15 10:50:00,79.248,79.26,79.238,79.238,16000000.0
2008-05-15 10:51:00,79.237,79.26,79.237,79.26,17600000.0
2008-05-15 10:52:00,79.223,79.268,79.223,79.268,11200000.0
2008-05-15 10:53:00,79.253,79.253,79.228,79.233,11200000.0
2008-05-15 10:54:00,79.253,79.262,79.247,79.262,17600000.0
2008-05-15 10:55:00,79.272,79.291,79.266,79.291,11200000.0
2008-05-15 10:56:00,79.301,79.304,79.216,79.304,12800000.0
2008-05-15 10:57:00,79.311,79.335,79.303,79.335,16000000.0
2008-05-15 10:58:00,79.345,79.356,79.259,79.356,12800000.0
2008-05-15 10:59:00,79.353,79.353,79.316,79.316,11200000.0
2008-05-15 11:00:00,79.314,79.342,79.314,79.318,12800000.0
2008-05-15 11:01:00,79.297,79.301,79.294,79.298,12800000.0
2008-05-15 11:02:00,79.311,79.311,79.301,79.303,16000000.0
2008-05-15 11:03:00,79.289,79.292,79.269,79.273,12200000.0
2008-05-15 11:04:00,79.267,79.267,79.236,79.236,14400000.0
2008-05-15 11:05:00,79.216,79.226,79.208,79.226,17600000.0
2008-05-15 11:06:00,79.241,79.243,79.23,79.243,17000000.0
2008-05-15 11:07:00,79.251,79.256,79.24,79.242,17600000.0
2008-05-15 11:08:00,79.177,79.243,79.177,79.215,11200000.0
2008-05-15 11:09:00,79.216,79.266,79.216,79.266,17600000.0
2008-05-15 11:10:00,79.277,79.289,79.277,79.283,12800000.0
2008-05-15 11:11:00,79.285,79.285,79.265,79.283,11200000.0
2008-05-15 11:12:00,79.283,79.308,79.283,79.298,18000000.0
2008-05-15 11:13:00,79.299,79.316,79.293,79.305,14400000.0
2008-05-15 11:14:00,79.314,79.323,79.305,79.323,11200000.0
2008-05-15 11:15:00,79.315,79.327,79.315,79.327,11200000.0
2008-05-15 11:16:00,79.322,79.322,79.264,79.264,12200000.0
2008-05-15 11:17:00,79.248,79.253,79.241,79.249,11200000.0
2008-05-15 11:18:00,79.241,79.245,79.222,79.222,12800000.0
2008-05-15 11:19:00,79.193,79.193,79.166,79.166,17600000.0
2008-05-15 11:20:00,79.16,79.195,79.157,79.195,12800000.0
2008-05-15 11:21:00,79.202,79.218,79.198,79.218,14400000.0
2008-05-15 11:22:00,79.222,79.222,79.207,79.207,12800000.0
2008-05-15 11:23:00,79.222,79.257,79.221,79.257,11200000.0
2008-05-15 11:24:00,79.26,79.26,79.228,79.235,12800000.0
2008-05-15 11:25:00,79.23,79.246,79.222,79.222,17000000.0
2008-05-15 11:26:00,79.209,79.22,79.194,79.22,14400000.0
2008-05-15 11:27:00,79.238,79.286,79.238,79.286,11200000.0
2008-05-15 11:28:00,79.284,79.284,79.245,79.245,14400000.0
2008-05-15 11:29:00,79.256,79.279,79.256,79.274,14400000.0
2008-05-15 11:30:00,79.288,79.358,79.288,79.354,14800000.0
2008-05-15 11:31:00,79.339,79.339,79.317,79.32,11200000.0
2008-05-15 11:32:00,79.335,79.368,79.335,79.368,17600000.0
2008-05-15 11:33:00,79.362,79.362,79.311,79.311,12800000.0
2008-05-15 11:34:00,79.319,79.327,79.319,79.322,12800000.0
2008-05-15 11:35:00,79.325,79.337,79.325,79.337,11200000.0
2008-05-15 11:36:00,79.328,79.329,79.326,79.327,12800000.0
2008-05-15 11:37:00,79.326,79.332,79.324,79.324,11200000.0
2008-05-15 11:38:00,79.318,79.326,79.318,79.324,10600000.0
2008-05-15 11:39:00,79.322,79.322,79.305,79.309,11200000.0
2008-05-15 11:40:00,79.3,79.315,79.3,79.315,11200000.0
2008-05-15 11:41:00,79.321,79.33,79.318,79.322,15800000.0
2008-05-15 11:42:00,79.322,79.33,79.312,79.33,17600000.0
2008-05-15 11:43:00,79.34,79.347,79.333,79.342,11200000.0
2008-05-15 11:44:00,79.336,79.346,79.336,79.346,11200000.0
2008-05-15 11:45:00,79.349,79.357,79.348,79.355,13800000.0
2008-05-15 11:46:00,79.346,79.366,79.346,79.366,11200000.0
2008-05-15 11:47:00,79.37,79.402,79.37,79.394,17600000.0
2008-05-15 11:48:00,79.399,79.399,79.373,79.376,11200000.0
2008-05-15 11:49:00,79.367,79.381,79.367,79.376,12800000.0
2008-05-15 11:50:00,79.37,79.372,79.351,79.351,9600000.0
2008-05-15 11:51:00,79.345,79.345,79.332,79.343,11200000.0
2008-05-15 11:52:00,79.34,79.34,79.324,79.328,11200000.0
2008-05-15 11:53:00,79.334,79.345,79.323,79.341,16000000.0
2008-05-15 11:54:00,79.344,79.344,79.331,79.334,14400000.0
2008-05-15 11:55:00,79.33,79.33,79.26,79.319,11200000.0
2008-05-15 11:56:00,79.312,79.315,79.302,79.315,12800000.0
2008-05-15 11:57:00,79.33,79.348,79.324,79.348,17600000.0
2008-05-15 11:58:00,79.343,79.343,79.332,79.332,11200000.0
2008-05-15 11:59:00,79.346,79.35,79.339,79.344,11200000.0
2008-05-15 12:00:00,79.312,79.32,79.31,79.318,10600000.0
2008-05-15 12:01:00,79.32,79.325,79.314,79.314,11200000.0
2008-05-15 12:02:00,79.302,79.328,79.302,79.328,14800000.0
2008-05-15 12:03:00,79.357,79.367,79.356,79.357,11200000.0
2008-05-15 12:04:00,79.36,79.361,79.345,79.361,17600000.0
2008-05-15 12:05:00,79.369,79.378,79.362,79.378,17600000.0
2008-05-15 12:06:00,79.385,79.385,79.376,79.378,12800000.0
2008-05-15 12:07:00,79.38,79.392,79.379,79.392,11200000.0
2008-05-15 12:08:00,79.363,79.363,79.343,79.347,11200000.0
2008-05-15 12:09:00,79.35,79.35,79.337,79.341,13800000.0
2008-05-15 12:10:00,79.347,79.362,79.339,79.361,11200000.0
2008-05-15 12:11:00,79.384,79.388,79.368,79.368,12800000.0
2008-05-15 12:12:00,79.378,79.392,79.368,79.368,11600000.0
2008-05-15 12:13:00,79.382,79.396,79.379,79.396,11200000.0
2008-05-15 12:14:00,79.402,79.402,79.366,79.369,12800000.0
2008-05-15 12:15:00,79.363,79.372,79.363,79.372,12800000.0
2008-05-15 12:16:00,79.359,79.373,79.354,79.354,12800000.0
2008-05-15 12:17:00,79.322,79.322,79.255,79.304,17000000.0
2008-05-15 12:18:00,79.302,79.315,79.296,79.296,16400000.0
2008-05-15 12:19:00,79.293,79.301,79.286,79.301,12800000.0
2008-05-15 12:20:00,79.281,79.281,79.264,79.266,13800000.0
2008-05-15 12:21:00,79.276,79.282,79.263,79.271,16000000.0
2008-05-15 12:22:00,79.268,79.272,79.263,79.268,16000000.0
2008-05-15 12:23:00,79.255,79.264,79.249,79.264,14400000.0
2008-05-15 12:24:00,79.269,79.289,79.266,79.289,12800000.0
2008-05-15 12:25:00,79.293,79.31,79.293,79.31,11200000.0
2008-05-15 12:26:00,79.31,79.318,79.31,79.318,11200000.0
2008-05-15 12:27:00,79.316,79.316,79.311,79.315,10600000.0
2008-05-15 12:28:00,79.312,79.346,79.312,79.346,12800000.0
2008-05-15 12:29:00,79.349,79.366,79.324,79.366,18000000.0
2008-05-15 12:30:00,79.369,79.383,79.369,79.383,17600000.0
2008-05-15 12:31:00,79.399,79.407,79.383,79.39,12800000.0
2008-05-15 12:32:00,79.381,79.393,79.379,79.383,12800000.0
2008-05-15 12:33:00,79.383,79.383,79.373,79.383,14400000.0
2008-05-15 12:34:00,79.379,79.391,79.377,79.377,12800000.0
2008-05-15 12:35:00,79.355,79.355,79.332,79.335,11600000.0
2008-05-15 12:36:00,79.307,79.307,79.282,79.282,11200000.0
2008-05-15 12:37:00,79.296,79.314,79.296,79.314,11200000.0
2008-05-15 12:38:00,79.31,79.31,79.215,79.297,17600000.0
2008-05-15 12:39:00,79.29,79.302,79.29,79.302,16000000.0
2008-05-15 12:40:00,79.303,79.31,79.29,79.303,16000000.0
2008-05-15 12:41:00,79.3,79.303,79.295,79.295,12800000.0
2008-05-15 12:42:00,79.299,79.305,79.299,79.304,14400000.0
2008-05-15 12:43:00,79.321,79.364,79.321,79.364,12800000.0
2008-05-15 12:44:00,79.346,79.346,79.277,79.279,17600000.0
2008-05-15 12:45:00,79.277,79.288,79.273,79.288,16400000.0
2008-05-15 12:46:00,79.288,79.299,79.286,79.299,12800000.0
2008-05-15 12:47:00,79.306,79.318,79.297,79.297,12800000.0
2008-05-15 12:48:00,79.279,79.3,79.279,79.292,11200000.0
2008-05-15 12:49:00,79.309,79.309,79.294,79.294,16000000.0
2008-05-15 12:50:00,79.277,79.277,79.264,79.269,14400000.0
2008-05-15 12:51:00,79.272,79.277,79.268,79.268,11200000.0
2008-05-15 12:52:00,79.289,79.301,79.289,79.292,10600000.0
2008-05-15 12:53:00,79.28,79.292,79.259,79.259,11200000.0
2008-05-15 12:54:00,79.282,79.29,79.282,79.287,12200000.0
2008-05-15 12:55:00,79.274,79.282,79.272,79.281,16000000.0
2008-05-15 12:56:00,79.289,79.295,79.288,79.29,11200000.0
2008-05-15 12:57:00,79.286,79.298,79.286,79.298,11200000.0
2008-05-15 12:58:00,79.304,79.311,79.297,79.299,18000000.0
2008-05-15 12:59:00,79.295,79.307,79.295,79.297,16000000.0
2008-05-15 13:00:00,79.284,79.289,79.276,79.289,12800000.0
2008-05-15 13:01:00,79.303,79.317,79.302,79.317,14400000.0
2008-05-15 13:02:00,79.312,79.315,79.311,79.311,12800000.0
2008-05-15 13:03:00,79.302,79.319,79.302,79.319,16000000.0
2008-05-15 13:04:00,79.315,79.323,79.315,79.319,10600000.0
2008-05-15 13:05:00,79.313,79.32,79.307,79.314,12800000.0
2008-05-15 13:06:00,79.305,79.321,79.305,79.317,11200000.0
2008-05-15 13:07:00,79.319,79.323,79.312,79.312,14400000.0
2008-05-15 13:08:00,79.316,79.317,79.31,79.311,17600000.0
2008-05-15 13:09:00,79.317,79.328,79.317,79.323,12800000.0
2008-05-15 13:10:00,79.299,79.344,79.299,79.344,15800000.0
2008-05-15 13:11:00,79.339,79.349,79.339,79.345,11200000.0
2008-05-15 13:12:00,79.372,79.382,79.368,79.382,12800000.0
2008-05-15 13:13:00,79.377,79.377,79.357,79.374,18000000.0
2008-05-15 13:14:00,79.387,79.387,79.357,79.357,12800000.0
2008-05-15 13:15:00,79.36,79.36,79.344,79.355,12800000.0
2008-05-15 13:16:00,79.347,79.353,79.333,79.343,17600000.0
2008-05-15 13:17:00,79.334,79.363,79.334,79.363,12800000.0
2008-05-15 13:18:00,79.368,79.378,79.36,79.378,11200000.0
2008-05-15 13:19:00,79.372,79.372,79.363,79.363,16000000.0
2008-05-15 13:20:00,79.359,79.376,79.35,79.376,17600000.0
2008-05-15 13:21:00,79.368,79.372,79.35,79.35,11200000.0
2008-05-15 13:22:00,79.333,79.377,79.333,79.377,12800000.0
2008-05-15 13:23:00,79.37,79.377,79.369,79.374,12800000.0
2008-05-15 13:24:00,79.409,79.411,79.404,79.408,11200000.0
2008-05-15 13:25:00,79.392,79.392,79.378,79.38,17600000.0
2008-05-15 13:26:00,79.409,79.414,79.406,79.408,17000000.0
2008-05-15 13:27:00,79.425,79.446,79.425,79.446,12200000.0
2008-05-15 13:28:00,79.449,79.452,79.36,79.448,16000000.0
2008-05-15 13:29:00,79.342,79.447,79.342,79.447,11600000.0
2008-05-15 13:30:00,79.451,79.47,79.445,79.464,12800000.0
2008-05-15 13:31:00,79.461,79.48,79.461,79.48,11200000.0
2008-05-15 13:32:00,79.482,79.487,79.479,79.483,10600000.0
2008-05-15 13:33:00,79.486,79.489,79.475,79.475,19200000.0
2008-05-15 13:34:00,79.437,79.437,79.388,79.388,12800000.0
2008-05-15 13:35:00,79.359,79.359,79.312,79.312,36800000.0
2008-05-15 13:36:00,79.312,79.35,79.312,79.35,17600000.0
2008-05-15 13:37:00,79.352,79.356,79.343,79.353,14400000.0
2008-05-15 13:38:00,79.352,79.366,79.349,79.36,33400000.0
2008-05-15 13:39:00,79.356,79.361,79.351,79.361,14400000.0
2008-05-15 13:40:00,79.357,79.357,79.326,79.326,40000000.0
2008-05-15 13:41:00,79.325,79.328,79.317,79.328,16400000.0
2008-05-15 13:42:00,79.306,79.318,79.306,79.312,11200000.0
2008-05-15 13:43:00,79.331,79.344,79.321,79.344,27200000.0
2008-05-15 13:44:00,79.339,79.352,79.339,79.349,33600000.0
2008-05-15 13:45:00,79.344,79.354,79.342,79.344,20800000.0
2008-05-15 13:46:00,79.344,79.344,79.328,79.328,24000000.0
2008-05-15 13:47:00,79.308,79.319,79.303,79.306,12200000.0
2008-05-15 13:48:00,79.321,79.337,79.321,79.333,12800000.0
2008-05-15 13:49:00,79.326,79.326,79.315,79.315,17600000.0
2008-05-15 13:50:00,79.311,79.322,79.305,79.322,11200000.0
2008-05-15 13:51:00,79.31,79.31,79.301,79.301,24000000.0
2008-05-15 13:52:00,79.297,79.301,79.279,79.279,12800000.0
2008-05-15 13:53:00,79.283,79.283,79.263,79.263,17600000.0
2008-05-15 13:54:00,79.281,79.286,79.279,79.279,25600000.0
2008-05-15 13:55:00,79.28,79.293,79.28,79.289,14400000.0
2008-05-15 13:56:00,79.307,79.319,79.307,79.312,14400000.0
2008-05-15 13:57:00,79.327,79.339,79.324,79.327,29200000.0
2008-05-15 13:58:00,79.334,79.334,79.323,79.323,14400000.0
2008-05-15 13:59:00,79.309,79.314,79.304,79.314,32000000.0
2008-05-15 14:00:00,79.32,79.322,79.316,79.316,48000000.0
2008-05-15 14:01:00,79.302,79.302,79.277,79.281,31400000.0
2008-05-15 14:02:00,79.292,79.313,79.292,79.313,14400000.0
2008-05-15 14:03:00,79.316,79.321,79.313,79.313,14400000.0
2008-05-15 14:04:00,79.318,79.322,79.313,79.313,10600000.0
2008-05-15 14:05:00,79.332,79.343,79.332,79.343,24000000.0
2008-05-15 14:06:00,79.351,79.351,79.331,79.336,36200000.0
2008-05-15 14:07:00,79.309,79.309,79.283,79.283,40000000.0
2008-05-15 14:08:00,79.254,79.254,79.233,79.237,16000000.0
2008-05-15 14:09:00,79.251,79.259,79.248,79.259,33600000.0
2008-05-15 14:10:00,79.266,79.271,79.266,79.269,33600000.0
2008-05-15 14:11:00,79.244,79.248,79.194,79.194,14400000.0
2008-05-15 14:12:00,79.212,79.256,79.212,79.256,27600000.0
2008-05-15 14:13:00,79.259,79.276,79.256,79.276,14400000.0
2008-05-15 14:14:00,79.261,79.261,79.226,79.226,12800000.0
2008-05-15 14:15:00,79.216,79.268,79.216,79.268,28800000.0
2008-05-15 14:16:00,79.275,79.28,79.273,79.275,25600000.0
2008-05-15 14:17:00,79.279,79.307,79.279,79.306,12800000.0
2008-05-15 14:18:00,79.31,79.312,79.303,79.312,16000000.0
2008-05-15 14:19:00,79.293,79.293,79.262,79.262,12800000.0
2008-05-15 14:20:00,79.267,79.278,79.246,79.246,25600000.0
2008-05-15 14:21:00,79.259,79.259,79.221,79.243,28800000.0
2008-05-15 14:22:00,79.231,79.231,79.193,79.221,24000000.0
2008-05-15 14:23:00,79.228,79.27,79.228,79.27,48000000.0
2008-05-15 14:24:00,79.278,79.288,79.273,79.286,12800000.0
2008-05-15 14:25:00,79.296,79.33,79.296,79.33,12800000.0
2008-05-15 14:26:00,79.336,79.343,79.332,79.332,12800000.0
2008-05-15 14:27:00,79.34,79.387,79.34,79.387,17000000.0
2008-05-15 14:28:00,79.375,79.381,79.358,79.373,11200000.0
2008-05-15 14:29:00,79.361,79.361,79.306,79.306,36800000.0
2008-05-15 14:30:00,79.238,79.238,79.197,79.197,22400000.0
2008-05-15 14:31:00,79.214,79.264,79.214,79.245,20800000.0
2008-05-15 14:32:00,79.258,79.306,79.258,79.306,40000000.0
2008-05-15 14:33:00,79.319,79.369,79.319,79.369,24000000.0
2008-05-15 14:34:00,79.358,79.365,79.355,79.365,33600000.0
2008-05-15 14:35:00,79.374,79.389,79.374,79.381,14400000.0
2008-05-15 14:36:00,79.393,79.403,79.378,79.403,12800000.0
2008-05-15 14:37:00,79.393,79.393,79.344,79.344,11200000.0
2008-05-15 14:38:00,79.352,79.368,79.352,79.355,56000000.0
2008-05-15 14:39:00,79.35,79.389,79.35,79.383,12200000.0
2008-05-15 14:40:00,79.389,79.398,79.377,79.382,14400000.0
2008-05-15 14:41:00,79.388,79.391,79.342,79.342,56000000.0
2008-05-15 14:42:00,79.34,79.352,79.337,79.348,12800000.0
2008-05-15 14:43:00,79.365,79.371,79.361,79.371,25600000.0
2008-05-15 14:44:00,79.361,79.361,79.344,79.355,11200000.0
2008-05-15 14:45:00,79.37,79.37,79.342,79.342,11600000.0
2008-05-15 14:46:00,79.334,79.345,79.334,79.339,11200000.0
2008-05-15 14:47:00,79.331,79.343,79.329,79.334,16000000.0
2008-05-15 14:48:00,79.33,79.342,79.33,79.334,19200000.0
2008-05-15 14:49:00,79.333,79.335,79.307,79.319,32000000.0
2008-05-15 14:50:00,79.325,79.327,79.318,79.32,28800000.0
2008-05-15 14:51:00,79.322,79.322,79.302,79.32,32000000.0
2008-05-15 14:52:00,79.308,79.31,79.292,79.292,12800000.0
2008-05-15 14:53:00,79.289,79.289,79.268,79.285,17600000.0
2008-05-15 14:54:00,79.268,79.291,79.268,79.291,12800000.0
2008-05-15 14:55:00,79.298,79.306,79.291,79.306,16000000.0
2008-05-15 14:56:00,79.332,79.359,79.332,79.354,12800000.0
2008-05-15 14:57:00,79.383,79.409,79.383,79.406,12800000.0
2008-05-15 14:58:00,79.41,79.411,79.38,79.38,18000000.0
2008-05-15 14:59:00,79.347,79.35,79.339,79.346,16000000.0
2008-05-15 15:00:00,79.349,79.349,79.324,79.345,14400000.0
2008-05-15 15:01:00,79.339,79.342,79.334,79.335,11600000.0
2008-05-15 15:02:00,79.324,79.324,79.299,79.314,27200000.0
2008-05-15 15:03:00,79.319,79.322,79.313,79.313,12800000.0
2008-05-15 15:04:00,79.315,79.327,79.312,79.321,23400000.0
2008-05-15 15:05:00,79.324,79.335,79.324,79.332,11200000.0
2008-05-15 15:06:00,79.334,79.334,79.303,79.303,11200000.0
2008-05-15 15:07:00,79.312,79.317,79.301,79.317,26000000.0
2008-05-15 15:08:00,79.345,79.347,79.338,79.338,21800000.0
2008-05-15 15:09:00,79.336,79.336,79.318,79.323,15400000.0
2008-05-15 15:10:00,79.338,79.353,79.33,79.33,40000000.0
2008-05-15 15:11:00,79.347,79.369,79.347,79.369,32000000.0
2008-05-15 15:12:00,79.376,79.389,79.376,79.389,11200000.0
2008-05-15 15:13:00,79.381,79.386,79.38,79.386,44200000.0
2008-05-15 15:14:00,79.38,79.38,79.325,79.325,35600000.0
2008-05-15 15:15:00,79.27,79.27,79.247,79.25,22400000.0
2008-05-15 15:16:00,79.258,79.264,79.221,79.222,36200000.0
2008-05-15 15:17:00,79.203,79.244,79.203,79.242,22400000.0
2008-05-15 15:18:00,79.262,79.295,79.262,79.282,22400000.0
2008-05-15 15:19:00,79.254,79.267,79.253,79.267,16000000.0
2008-05-15 15:20:00,79.265,79.265,79.243,79.25,24000000.0
2008-05-15 15:21:00,79.257,79.311,79.257,79.311,14800000.0
2008-05-15 15:22:00,79.3,79.302,79.291,79.296,14400000.0
2008-05-15 15:23:00,79.286,79.286,79.274,79.28,48400000.0
2008-05-15 15:24:00,79.307,79.309,79.294,79.294,25600000.0
2008-05-15 15:25:00,79.305,79.329,79.305,79.328,27200000.0
2008-05-15 15:26:00,79.334,79.357,79.334,79.348,40000000.0
2008-05-15 15:27:00,79.352,79.359,79.352,79.359,29200000.0
2008-05-15 15:28:00,79.362,79.362,79.344,79.344,70400000.0
2008-05-15 15:29:00,79.326,79.326,79.205,79.302,46400000.0
2008-05-15 15:30:00,79.206,79.318,79.172,79.181,115200000.0
2008-05-15 15:31:00,79.246,79.25,79.231,79.231,60800000.0
2008-05-15 15:32:00,79.216,79.226,79.211,79.217,30400000.0
2008-05-15 15:33:00,79.198,79.203,79.189,79.189,30400000.0
2008-05-15 15:34:00,79.158,79.17,79.141,79.141,22400000.0
2008-05-15 15:35:00,79.147,79.174,79.147,79.174,33600000.0
2008-05-15 15:36:00,79.189,79.219,79.189,79.219,32800000.0
2008-05-15 15:37:00,79.235,79.247,79.235,79.24,30400000.0
2008-05-15 15:38:00,79.247,79.25,79.239,79.245,60000000.0
2008-05-15 15:39:00,79.237,79.263,79.235,79.263,37200000.0
2008-05-15 15:40:00,79.261,79.31,79.261,79.31,35200000.0
2008-05-15 15:41:00,79.319,79.319,79.299,79.299,25600000.0
2008-05-15 15:42:00,79.271,79.275,79.266,79.275,43200000.0
2008-05-15 15:43:00,79.29,79.291,79.277,79.278,27200000.0
2008-05-15 15:44:00,79.261,79.263,79.253,79.255,27200000.0
2008-05-15 15:45:00,79.245,79.246,79.222,79.233,16000000.0
2008-05-15 15:46:00,79.201,79.201,79.166,79.166,14400000.0
2008-05-15 15:47:00,79.183,79.186,79.179,79.179,30400000.0
2008-05-15 15:48:00,79.171,79.185,79.16,79.185,27200000.0
2008-05-15 15:49:00,79.194,79.214,79.194,79.211,11200000.0
2008-05-15 15:50:00,79.205,79.207,79.187,79.202,25600000.0
2008-05-15 15:51:00,79.2,79.234,79.2,79.234,43200000.0
2008-05-15 15:52:00,79.233,79.249,79.233,79.246,20800000.0
2008-05-15 15:53:00,79.267,79.284,79.267,79.279,24000000.0
2008-05-15 15:54:00,79.279,79.282,79.265,79.265,29200000.0
2008-05-15 15:55:00,79.256,79.273,79.256,79.272,24000000.0
2008-05-15 15:56:00,79.265,79.297,79.265,79.293,51200000.0
2008-05-15 15:57:00,79.284,79.31,79.284,79.31,12800000.0
2008-05-15 15:58:00,79.339,79.348,79.339,79.341,19200000.0
2008-05-15 15:59:00,79.348,79.363,79.348,79.35,36800000.0
2008-05-15 16:00:00,79.375,79.435,79.375,79.435,50600000.0
2008-05-15 16:01:00,79.417,79.417,79.375,79.375,42000000.0
2008-05-15 16:02:00,79.345,79.345,79.317,79.333,22800000.0
2008-05-15 16:03:00,79.33,79.345,79.33,79.344,64400000.0
2008-05-15 16:04:00,79.34,79.353,79.326,79.326,44800000.0
2008-05-15 16:05:00,79.319,79.352,79.319,79.327,48000000.0
2008-05-15 16:06:00,79.315,79.329,79.305,79.305,35200000.0
2008-05-15 16:07:00,79.293,79.321,79.284,79.321,30800000.0
2008-05-15 16:08:00,79.308,79.308,79.286,79.297,44800000.0
2008-05-15 16:09:00,79.301,79.307,79.295,79.301,44800000.0
2008-05-15 16:10:00,79.301,79.301,79.281,79.293,41600000.0
2008-05-15 16:11:00,79.296,79.296,79.272,79.284,14400000.0
2008-05-15 16:12:00,79.29,79.29,79.282,79.285,56000000.0
2008-05-15 16:13:00,79.255,79.255,79.236,79.245,11200000.0
2008-05-15 16:14:00,79.232,79.232,79.217,79.217,49600000.0
2008-05-15 16:15:00,79.225,79.23,79.222,79.23,59000000.0
2008-05-15 16:16:00,79.213,79.229,79.202,79.203,17600000.0
2008-05-15 16:17:00,79.184,79.212,79.184,79.212,38400000.0
2008-05-15 16:18:00,79.227,79.29,79.227,79.29,38400000.0
2008-05-15 16:19:00,79.295,79.308,79.295,79.304,22400000.0
2008-05-15 16:20:00,79.323,79.365,79.323,79.365,11200000.0
2008-05-15 16:21:00,79.369,79.375,79.36,79.36,28000000.0
2008-05-15 16:22:00,79.33,79.356,79.33,79.356,42400000.0
2008-05-15 16:23:00,79.356,79.356,79.317,79.329,42600000.0
2008-05-15 16:24:00,79.334,79.345,79.334,79.339,17600000.0
2008-05-15 16:25:00,79.351,79.361,79.351,79.351,33600000.0
2008-05-15 16:26:00,79.303,79.315,79.296,79.315,17600000.0
2008-05-15 16:27:00,79.325,79.326,79.315,79.319,34600000.0
2008-05-15 16:28:00,79.303,79.314,79.303,79.306,27200000.0
2008-05-15 16:29:00,79.319,79.335,79.311,79.335,11200000.0
2008-05-15 16:30:00,79.33,79.343,79.33,79.336,43600000.0
2008-05-15 16:31:00,79.349,79.36,79.348,79.354,40400000.0
2008-05-15 16:32:00,79.356,79.357,79.336,79.336,12800000.0
2008-05-15 16:33:00,79.327,79.346,79.327,79.346,27200000.0
2008-05-15 16:34:00,79.336,79.346,79.298,79.298,35600000.0
2008-05-15 16:35:00,79.304,79.314,79.304,79.314,52800000.0
2008-05-15 16:36:00,79.329,79.337,79.327,79.33,51200000.0
2008-05-15 16:37:00,79.319,79.331,79.313,79.331,41600000.0
2008-05-15 16:38:00,79.337,79.337,79.324,79.335,40400000.0
2008-05-15 16:39:00,79.33,79.331,79.324,79.325,35200000.0
2008-05-15 16:40:00,79.318,79.318,79.299,79.307,55600000.0
2008-05-15 16:41:00,79.316,79.333,79.315,79.327,73400000.0
2008-05-15 16:42:00,79.314,79.314,79.298,79.302,54400000.0
2008-05-15 16:43:00,79.293,79.293,79.279,79.291,17600000.0
2008-05-15 16:44:00,79.305,79.307,79.294,79.307,11200000.0
2008-05-15 16:45:00,79.293,79.304,79.291,79.304,57600000.0
2008-05-15 16:46:00,79.303,79.316,79.303,79.308,12800000.0
2008-05-15 16:47:00,79.307,79.319,79.299,79.319,71200000.0
2008-05-15 16:48:00,79.299,79.312,79.299,79.306,52800000.0
2008-05-15 16:49:00,79.303,79.303,79.286,79.286,36800000.0
2008-05-15 16:50:00,79.281,79.293,79.273,79.273,75200000.0
2008-05-15 16:51:00,79.263,79.283,79.263,79.279,32000000.0
2008-05-15 16:52:00,79.277,79.29,79.277,79.29,46400000.0
2008-05-15 16:53:00,79.303,79.303,79.29,79.295,30400000.0
2008-05-15 16:54:00,79.285,79.291,79.27,79.291,11200000.0
2008-05-15 16:55:00,79.297,79.305,79.297,79.302,27200000.0
2008-05-15 16:56:00,79.301,79.301,79.28,79.28,37200000.0
2008-05-15 16:57:00,79.271,79.277,79.271,79.277,19200000.0
2008-05-15 16:58:00,79.284,79.296,79.278,79.296,12800000.0
2008-05-15 16:59:00,79.31,79.333,79.31,79.333,51600000.0
2008-05-15 17:00:00,79.334,79.335,79.31,79.319,49600000.0
2008-05-15 17:01:00,79.329,79.353,79.329,79.349,39400000.0
2008-05-15 17:02:00,79.347,79.355,79.333,79.333,33400000.0
2008-05-15 17:03:00,79.342,79.359,79.338,79.348,44800000.0
2008-05-15 17:04:00,79.348,79.348,79.339,79.341,41600000.0
2008-05-15 17:05:00,79.338,79.338,79.313,79.313,53800000.0
2008-05-15 17:06:00,79.315,79.319,79.307,79.319,59200000.0
2008-05-15 17:07:00,79.317,79.317,79.299,79.3,35200000.0
2008-05-15 17:08:00,79.3,79.311,79.3,79.305,68800000.0
2008-05-15 17:09:00,79.307,79.315,79.305,79.311,59200000.0
2008-05-15 17:10:00,79.303,79.312,79.296,79.312,25600000.0
2008-05-15 17:11:00,79.316,79.319,79.31,79.31,38800000.0
2008-05-15 17:12:00,79.293,79.343,79.293,79.343,25600000.0
2008-05-15 17:13:00,79.352,79.38,79.352,79.38,28800000.0
2008-05-15 17:14:00,79.383,79.383,79.37,79.377,22400000.0
2008-05-15 17:15:00,79.378,79.385,79.376,79.382,19200000.0
2008-05-15 17:16:00,79.361,79.361,79.32,79.32,17600000.0
2008-05-15 17:17:00,79.321,79.323,79.318,79.321,37800000.0
2008-05-15 17:18:00,79.328,79.349,79.325,79.328,57600000.0
2008-05-15 17:19:00,79.339,79.377,79.339,79.377,24000000.0
2008-05-15 17:20:00,79.377,79.384,79.375,79.375,16000000.0
2008-05-15 17:21:00,79.375,79.376,79.362,79.376,28800000.0
2008-05-15 17:22:00,79.382,79.391,79.375,79.391,19200000.0
2008-05-15 17:23:00,79.37,79.387,79.367,79.387,11200000.0
2008-05-15 17:24:00,79.399,79.413,79.397,79.397,12800000.0
2008-05-15 17:25:00,79.398,79.404,79.396,79.398,17600000.0
2008-05-15 17:26:00,79.387,79.392,79.38,79.38,35200000.0
2008-05-15 17:27:00,79.372,79.388,79.372,79.386,46400000.0
2008-05-15 17:28:00,79.381,79.381,79.371,79.372,32000000.0
2008-05-15 17:29:00,79.411,79.417,79.406,79.412,27200000.0
2008-05-15 17:30:00,79.412,79.426,79.407,79.426,17600000.0
2008-05-15 17:31:00,79.426,79.443,79.415,79.418,87800000.0
2008-05-15 17:32:00,79.409,79.442,79.409,79.442,52800000.0
2008-05-15 17:33:00,79.458,79.458,79.445,79.448,37200000.0
2008-05-15 17:34:00,79.43,79.459,79.43,79.459,64000000.0
2008-05-15 17:35:00,79.489,79.506,79.489,79.501,43200000.0
2008-05-15 17:36:00,79.483,79.484,79.47,79.47,33600000.0
2008-05-15 17:37:00,79.479,79.496,79.479,79.482,16000000.0
2008-05-15 17:38:00,79.476,79.476,79.452,79.452,35200000.0
2008-05-15 17:39:00,79.45,79.45,79.431,79.431,15400000.0
2008-05-15 17:40:00,79.442,79.447,79.432,79.445,75200000.0
2008-05-15 17:41:00,79.455,79.455,79.406,79.406,12800000.0
2008-05-15 17:42:00,79.4,79.408,79.399,79.399,12800000.0
2008-05-15 17:43:00,79.406,79.422,79.406,79.421,17600000.0
2008-05-15 17:44:00,79.401,79.401,79.389,79.391,29800000.0
2008-05-15 17:45:00,79.387,79.39,79.383,79.386,30800000.0
2008-05-15 17:46:00,79.396,79.405,79.381,79.381,41600000.0
2008-05-15 17:47:00,79.363,79.372,79.363,79.367,57600000.0
2008-05-15 17:48:00,79.379,79.39,79.378,79.388,57600000.0
2008-05-15 17:49:00,79.352,79.352,79.328,79.329,46800000.0
2008-05-15 17:50:00,79.296,79.313,79.294,79.313,12800000.0
2008-05-15 17:51:00,79.333,79.362,79.333,79.362,49000000.0
2008-05-15 17:52:00,79.379,79.401,79.379,79.401,43200000.0
2008-05-15 17:53:00,79.409,79.417,79.406,79.406,33000000.0
2008-05-15 17:54:00,79.39,79.39,79.372,79.387,38400000.0
2008-05-15 17:55:00,79.392,79.406,79.392,79.401,40000000.0
2008-05-15 17:56:00,79.407,79.407,79.394,79.394,43600000.0
2008-05-15 17:57:00,79.39,79.403,79.39,79.395,36800000.0
2008-05-15 17:58:00,79.394,79.399,79.392,79.398,17000000.0
2008-05-15 17:59:00,79.405,79.419,79.405,79.417,62400000.0
2008-05-15 18:00:00,79.418,79.418,79.4,79.404,50600000.0
2008-05-15 18:01:00,79.409,79.436,79.409,79.436,32000000.0
2008-05-15 18:02:00,79.447,79.448,79.441,79.448,24000000.0
2008-05-15 18:03:00,79.448,79.448,79.429,79.429,36800000.0
2008-05-15 18:04:00,79.42,79.439,79.42,79.439,34000000.0
2008-05-15 18:05:00,79.4,79.412,79.396,79.411,12800000.0
2008-05-15 18:06:00,79.419,79.429,79.41,79.429,29800000.0
2008-05-15 18:07:00,79.435,79.439,79.429,79.435,11200000.0
2008-05-15 18:08:00,79.425,79.449,79.425,79.446,84600000.0
2008-05-15 18:09:00,79.449,79.463,79.4,79.4,33600000.0
2008-05-15 18:10:00,79.376,79.378,79.361,79.372,16000000.0
2008-05-15 18:11:00,79.377,79.403,79.377,79.403,12800000.0
2008-05-15 18:12:00,79.414,79.432,79.414,79.427,12800000.0
2008-05-15 18:13:00,79.423,79.428,79.417,79.424,27200000.0
2008-05-15 18:14:00,79.429,79.429,79.415,79.423,19200000.0
2008-05-15 18:15:00,79.419,79.419,79.408,79.414,30400000.0
2008-05-15 18:16:00,79.415,79.44,79.415,79.44,56000000.0
2008-05-15 18:17:00,79.452,79.456,79.448,79.449,43600000.0
2008-05-15 18:18:00,79.447,79.447,79.431,79.431,30400000.0
2008-05-15 18:19:00,79.444,79.444,79.424,79.429,46400000.0
2008-05-15 18:20:00,79.419,79.448,79.419,79.439,42600000.0
2008-05-15 18:21:00,79.445,79.465,79.442,79.465,12800000.0
2008-05-15 18:22:00,79.475,79.476,79.466,79.467,33600000.0
2008-05-15 18:23:00,79.47,79.47,79.456,79.461,46400000.0
2008-05-15 18:24:00,79.447,79.464,79.446,79.458,53200000.0
2008-05-15 18:25:00,79.471,79.473,79.456,79.458,33000000.0
2008-05-15 18:26:00,79.474,79.48,79.472,79.473,30200000.0
2008-05-15 18:27:00,79.48,79.507,79.48,79.507,33600000.0
2008-05-15 18:28:00,79.508,79.511,79.492,79.492,12800000.0
2008-05-15 18:29:00,79.51,79.521,79.507,79.521,25000000.0
2008-05-15 18:30:00,79.525,79.54,79.522,79.524,36200000.0
2008-05-15 18:31:00,79.512,79.515,79.448,79.448,11200000.0
2008-05-15 18:32:00,79.455,79.468,79.455,79.468,69800000.0
2008-05-15 18:33:00,79.455,79.455,79.442,79.442,32000000.0
2008-05-15 18:34:00,79.429,79.452,79.429,79.452,18600000.0
2008-05-15 18:35:00,79.459,79.471,79.443,79.451,42600000.0
2008-05-15 18:36:00,79.462,79.481,79.462,79.481,68200000.0
2008-05-15 18:37:00,79.483,79.511,79.483,79.511,36800000.0
2008-05-15 18:38:00,79.523,79.523,79.491,79.499,49600000.0
2008-05-15 18:39:00,79.461,79.473,79.441,79.456,76800000.0
2008-05-15 18:40:00,79.473,79.473,79.452,79.452,65000000.0
2008-05-15 18:41:00,79.445,79.448,79.414,79.414,72800000.0
2008-05-15 18:42:00,79.399,79.443,79.399,79.44,78400000.0
2008-05-15 18:43:00,79.411,79.411,79.385,79.387,49600000.0
2008-05-15 18:44:00,79.381,79.383,79.377,79.382,30400000.0
2008-05-15 18:45:00,79.386,79.389,79.365,79.389,12200000.0
2008-05-15 18:46:00,79.404,79.418,79.4,79.418,12800000.0
2008-05-15 18:47:00,79.405,79.405,79.383,79.383,14400000.0
2008-05-15 18:48:00,79.372,79.372,79.365,79.368,28800000.0
2008-05-15 18:49:00,79.381,79.384,79.376,79.379,24000000.0
2008-05-15 18:50:00,79.375,79.389,79.375,79.389,46400000.0
2008-05-15 18:51:00,79.383,79.383,79.371,79.383,12800000.0
2008-05-15 18:52:00,79.382,79.393,79.382,79.386,19600000.0
2008-05-15 18:53:00,79.382,79.391,79.37,79.38,29800000.0
2008-05-15 18:54:00,79.386,79.39,79.379,79.39,19200000.0
2008-05-15 18:55:00,79.393,79.408,79.392,79.408,22400000.0
2008-05-15 18:56:00,79.406,79.406,79.382,79.382,16000000.0
2008-05-15 18:57:00,79.371,79.372,79.36,79.372,19200000.0
2008-05-15 18:58:00,79.384,79.388,79.381,79.388,32000000.0
2008-05-15 18:59:00,79.409,79.427,79.409,79.427,32000000.0
2008-05-15 19:00:00,79.417,79.458,79.417,79.455,14400000.0
2008-05-15 19:01:00,79.452,79.452,79.428,79.428,19200000.0
2008-05-15 19:02:00,79.431,79.461,79.431,79.461,43200000.0
2008-05-15 19:03:00,79.472,79.472,79.451,79.455,14400000.0
2008-05-15 19:04:00,79.464,79.472,79.462,79.464,17600000.0
2008-05-15 19:05:00,79.468,79.515,79.468,79.515,22400000.0
2008-05-15 19:06:00,79.521,79.525,79.512,79.519,56400000.0
2008-05-15 19:07:00,79.52,79.531,79.512,79.512,35200000.0
2008-05-15 19:08:00,79.513,79.524,79.511,79.511,22400000.0
2008-05-15 19:09:00,79.502,79.505,79.487,79.487,12800000.0
2008-05-15 19:10:00,79.488,79.498,79.488,79.498,18000000.0
2008-05-15 19:11:00,79.516,79.525,79.51,79.522,30400000.0
2008-05-15 19:12:00,79.526,79.526,79.505,79.505,24000000.0
2008-05-15 19:13:00,79.504,79.517,79.504,79.517,12800000.0
2008-05-15 19:14:00,79.528,79.529,79.517,79.529,12800000.0
2008-05-15 19:15:00,79.527,79.543,79.507,79.507,16000000.0
2008-05-15 19:16:00,79.499,79.499,79.459,79.459,12800000.0
2008-05-15 19:17:00,79.462,79.462,79.454,79.46,14400000.0
2008-05-15 19:18:00,79.463,79.477,79.46,79.46,32400000.0
2008-05-15 19:19:00,79.457,79.469,79.455,79.455,11200000.0
2008-05-15 19:20:00,79.453,79.453,79.427,79.444,14400000.0
2008-05-15 19:21:00,79.445,79.445,79.436,79.441,17600000.0
2008-05-15 19:22:00,79.437,79.439,79.42,79.439,14400000.0
2008-05-15 19:23:00,79.445,79.461,79.439,79.46,16000000.0
2008-05-15 19:24:00,79.458,79.467,79.455,79.459,48000000.0
2008-05-15 19:25:00,79.481,79.488,79.477,79.477,11200000.0
2008-05-15 19:26:00,79.473,79.487,79.471,79.471,41600000.0
2008-05-15 19:27:00,79.46,79.46,79.453,79.457,14400000.0
2008-05-15 19:28:00,79.485,79.485,79.47,79.485,12800000.0
2008-05-15 19:29:00,79.473,79.473,79.446,79.449,12800000.0
2008-05-15 19:30:00,79.433,79.462,79.433,79.462,11200000.0
2008-05-15 19:31:00,79.48,79.485,79.48,79.482,12800000.0
2008-05-15 19:32:00,79.486,79.494,79.485,79.486,11200000.0
2008-05-15 19:33:00,79.478,79.481,79.468,79.468,11200000.0
2008-05-15 19:34:00,79.463,79.487,79.463,79.481,12800000.0
2008-05-15 19:35:00,79.477,79.485,79.472,79.475,17600000.0
2008-05-15 19:36:00,79.491,79.491,79.48,79.484,16000000.0
2008-05-15 19:37:00,79.477,79.484,79.459,79.459,11200000.0
2008-05-15 19:38:00,79.445,79.451,79.442,79.451,11600000.0
2008-05-15 19:39:00,79.444,79.447,79.43,79.43,12800000.0
2008-05-15 19:40:00,79.416,79.434,79.416,79.433,11200000.0
2008-05-15 19:41:00,79.417,79.425,79.416,79.425,11200000.0
2008-05-15 19:42:00,79.419,79.426,79.418,79.418,11200000.0
2008-05-15 19:43:00,79.423,79.438,79.423,79.438,19200000.0
2008-05-15 19:44:00,79.446,79.464,79.446,79.462,11200000.0
2008-05-15 19:45:00,79.466,79.484,79.462,79.484,16400000.0
2008-05-15 19:46:00,79.471,79.481,79.47,79.481,14400000.0
2008-05-15 19:47:00,79.48,79.483,79.473,79.483,17600000.0
2008-05-15 19:48:00,79.469,79.469,79.449,79.461,12800000.0
2008-05-15 19:49:00,79.469,79.491,79.469,79.491,30400000.0
2008-05-15 19:50:00,79.471,79.471,79.451,79.451,12800000.0
2008-05-15 19:51:00,79.461,79.469,79.45,79.469,13200000.0
2008-05-15 19:52:00,79.469,79.48,79.461,79.478,16000000.0
2008-05-15 19:53:00,79.479,79.479,79.451,79.451,12800000.0
2008-05-15 19:54:00,79.431,79.445,79.428,79.428,12800000.0
2008-05-15 19:55:00,79.405,79.445,79.405,79.445,11600000.0
2008-05-15 19:56:00,79.444,79.445,79.434,79.442,15400000.0
2008-05-15 19:57:00,79.455,79.455,79.439,79.442,12800000.0
2008-05-15 19:58:00,79.444,79.481,79.444,79.481,11200000.0
2008-05-15 19:59:00,79.502,79.504,79.491,79.504,12800000.0
2008-05-15 20:00:00,79.511,79.512,79.501,79.504,17600000.0
2008-05-15 20:01:00,79.493,79.498,79.492,79.492,11200000.0
2008-05-15 20:02:00,79.489,79.499,79.488,79.499,17600000.0
2008-05-15 20:03:00,79.531,79.534,79.516,79.534,16000000.0
2008-05-15 20:04:00,79.541,79.554,79.541,79.553,30400000.0
2008-05-15 20:05:00,79.551,79.556,79.544,79.556,12800000.0
2008-05-15 20:06:00,79.57,79.579,79.564,79.579,11200000.0
2008-05-15 20:07:00,79.579,79.579,79.569,79.573,17600000.0
2008-05-15 20:08:00,79.578,79.596,79.572,79.596,38400000.0
2008-05-15 20:09:00,79.6,79.612,79.6,79.606,11200000.0
2008-05-15 20:10:00,79.624,79.626,79.616,79.622,16000000.0
2008-05-15 20:11:00,79.603,79.605,79.587,79.587,11200000.0
2008-05-15 20:12:00,79.62,79.62,79.61,79.616,11600000.0
2008-05-15 20:13:00,79.623,79.63,79.612,79.629,27200000.0
2008-05-15 20:14:00,79.629,79.63,79.565,79.63,14800000.0
2008-05-15 20:15:00,79.629,79.647,79.629,79.645,17000000.0
2008-05-15 20:16:00,79.64,79.646,79.639,79.646,28800000.0
2008-05-15 20:17:00,79.64,79.641,79.631,79.639,33600000.0
2008-05-15 20:18:00,79.64,79.666,79.64,79.666,32000000.0
2008-05-15 20:19:00,79.668,79.668,79.653,79.653,11200000.0
2008-05-15 20:20:00,79.629,79.632,79.61,79.61,19200000.0
2008-05-15 20:21:00,79.601,79.605,79.589,79.592,16400000.0
2008-05-15 20:22:00,79.593,79.605,79.593,79.603,14400000.0
2008-05-15 20:23:00,79.592,79.592,79.563,79.563,12800000.0
2008-05-15 20:24:00,79.573,79.592,79.573,79.592,16000000.0
2008-05-15 20:25:00,79.588,79.603,79.588,79.599,11200000.0
2008-05-15 20:26:00,79.577,79.577,79.562,79.568,16000000.0
2008-05-15 20:27:00,79.585,79.585,79.557,79.557,12800000.0
2008-05-15 20:28:00,79.558,79.558,79.53,79.548,11200000.0
2008-05-15 20:29:00,79.544,79.57,79.544,79.57,12800000.0
2008-05-15 20:30:00,79.587,79.587,79.567,79.574,27200000.0
2008-05-15 20:31:00,79.561,79.561,79.546,79.558,8000000.0
2008-05-15 20:32:00,79.584,79.593,79.584,79.593,4800000.0
2008-05-15 20:33:00,79.591,79.591,79.579,79.586,12800000.0
2008-05-15 20:34:00,79.58,79.607,79.58,79.606,11200000.0
2008-05-15 20:35:00,79.611,79.614,79.607,79.612,10600000.0
2008-05-15 20:36:00,79.636,79.648,79.63,79.648,16000000.0
2008-05-15 20:37:00,79.649,79.649,79.639,79.639,8000000.0
2008-05-15 20:38:00,79.631,79.642,79.628,79.628,12800000.0
2008-05-15 20:39:00,79.631,79.66,79.631,79.651,14400000.0
2008-05-15 20:40:00,79.641,79.674,79.641,79.674,11200000.0
2008-05-15 20:41:00,79.693,79.698,79.687,79.687,14800000.0
2008-05-15 20:42:00,79.709,79.723,79.709,79.71,11200000.0
2008-05-15 20:43:00,79.694,79.694,79.685,79.688,14400000.0
2008-05-15 20:44:00,79.698,79.728,79.698,79.728,11200000.0
2008-05-15 20:45:00,79.747,79.751,79.744,79.747,13200000.0
2008-05-15 20:46:00,79.746,79.75,79.741,79.743,14400000.0
2008-05-15 20:47:00,79.744,79.744,79.72,79.72,8000000.0
2008-05-15 20:48:00,79.72,79.72,79.708,79.714,17600000.0
2008-05-15 20:49:00,79.739,79.775,79.739,79.775,10600000.0
2008-05-15 20:50:00,79.793,79.812,79.787,79.812,9600000.0
2008-05-15 20:51:00,79.841,79.855,79.841,79.845,28800000.0
2008-05-15 20:52:00,79.859,79.88,79.859,79.875,8000000.0
2008-05-15 20:53:00,79.889,79.912,79.889,79.899,16000000.0
2008-05-15 20:54:00,79.905,79.924,79.905,79.921,12800000.0
2008-05-15 20:55:00,79.895,79.9,79.877,79.877,11200000.0
2008-05-15 20:56:00,79.841,79.844,79.831,79.844,12800000.0
2008-05-15 20:57:00,79.84,79.851,79.84,79.841,12800000.0
2008-05-15 20:58:00,79.862,79.966,79.862,79.966,16000000.0
2008-05-15 20:59:00,79.981,79.992,79.977,79.992,11200000.0
2008-05-15 21:00:00,79.991,79.991,79.955,79.979,17600000.0
2008-05-15 21:01:00,79.974,79.974,79.957,79.958,11200000.0
2008-05-15 21:02:00,79.929,79.929,79.92,79.921,16000000.0
2008-05-15 21:03:00,79.921,79.921,79.895,79.896,12800000.0
2008-05-15 21:04:00,79.891,79.895,79.886,79.895,16000000.0
2008-05-15 21:05:00,79.879,79.89,79.87,79.885,12800000.0
2008-05-15 21:06:00,79.892,79.899,79.877,79.877,13200000.0
2008-05-15 21:07:00,79.861,79.861,79.83,79.836,14400000.0
2008-05-15 21:08:00,79.82,79.844,79.82,79.833,16000000.0
2008-05-15 21:09:00,79.857,79.863,79.851,79.851,14400000.0
2008-05-15 21:10:00,79.861,79.865,79.847,79.847,12800000.0
2008-05-15 21:11:00,79.845,79.851,79.834,79.849,12800000.0
2008-05-15 21:12:00,79.842,79.85,79.842,79.844,12800000.0
2008-05-15 21:13:00,79.85,79.87,79.85,79.868,16000000.0
2008-05-15 21:14:00,79.898,79.924,79.895,79.913,12800000.0
2008-05-15 21:15:00,79.883,79.885,79.865,79.87,11200000.0
2008-05-15 21:16:00,79.888,79.905,79.887,79.905,19200000.0
2008-05-15 21:17:00,79.92,79.922,79.915,79.918,14400000.0
2008-05-15 21:18:00,79.945,79.958,79.945,79.953,8000000.0
2008-05-15 21:19:00,79.944,79.968,79.944,79.966,11200000.0
2008-05-15 21:20:00,79.949,79.957,79.913,79.913,13800000.0
2008-05-15 21:21:00,79.912,79.918,79.906,79.906,8000000.0
2008-05-15 21:22:00,79.897,79.909,79.897,79.903,12800000.0
2008-05-15 21:23:00,79.906,79.909,79.898,79.908,12200000.0
2008-05-15 21:24:00,79.882,79.898,79.88,79.883,11200000.0
2008-05-15 21:25:00,79.906,79.912,79.889,79.889,17000000.0
2008-05-15 21:26:00,79.906,79.911,79.899,79.907,24000000.0
2008-05-15 21:27:00,79.903,79.903,79.894,79.897,22400000.0
2008-05-15 21:28:00,79.902,79.902,79.882,79.891,11200000.0
2008-05-15 21:29:00,79.895,79.895,79.88,79.88,26600000.0
2008-05-15 21:30:00,79.884,79.894,79.883,79.894,12200000.0
2008-05-15 21:31:00,79.885,79.886,79.865,79.865,16000000.0
2008-05-15 21:32:00,79.861,79.861,79.849,79.85,14400000.0
2008-05-15 21:33:00,79.839,79.839,79.827,79.832,11200000.0
2008-05-15 21:34:00,79.847,79.855,79.844,79.844,17600000.0
2008-05-15 21:35:00,79.847,79.865,79.847,79.855,14800000.0
2008-05-15 21:36:00,79.854,79.854,79.834,79.834,11200000.0
2008-05-15 21:37:00,79.838,79.868,79.821,79.868,16000000.0
2008-05-15 21:38:00,79.868,79.868,79.853,79.853,6400000.0
2008-05-15 21:39:00,79.849,79.859,79.849,79.859,12800000.0
2008-05-15 21:40:00,79.876,79.887,79.876,79.884,11200000.0
2008-05-15 21:41:00,79.884,79.905,79.808,79.89,11200000.0
2008-05-15 21:42:00,79.922,79.922,79.894,79.908,14400000.0
2008-05-15 21:43:00,79.915,79.915,79.905,79.91,14800000.0
2008-05-15 21:44:00,79.922,79.922,79.906,79.91,12800000.0
2008-05-15 21:45:00,79.902,79.905,79.89,79.895,17600000.0
2008-05-15 21:46:00,79.893,79.897,79.886,79.895,14400000.0
2008-05-15 21:47:00,79.891,79.892,79.885,79.887,11200000.0
2008-05-15 21:48:00,79.872,79.876,79.864,79.866,35200000.0
2008-05-15 21:49:00,79.864,79.868,79.852,79.852,11200000.0
2008-05-15 21:50:00,79.858,79.865,79.85,79.862,12800000.0
2008-05-15 21:51:00,79.867,79.867,79.85,79.85,17600000.0
2008-05-15 21:52:00,79.861,79.866,79.859,79.861,11200000.0
2008-05-15 21:53:00,79.866,79.868,79.864,79.866,11200000.0
2008-05-15 21:54:00,79.856,79.864,79.856,79.863,11600000.0
2008-05-15 21:55:00,79.869,79.872,79.858,79.863,12200000.0
2008-05-15 21:56:00,79.851,79.851,79.831,79.834,12800000.0
2008-05-15 21:57:00,79.844,79.856,79.844,79.854,17600000.0
2008-05-15 21:58:00,79.852,79.858,79.852,79.852,8000000.0
2008-05-15 21:59:00,79.853,79.875,79.853,79.868,12800000.0
2008-05-15 22:00:00,79.859,79.859,79.847,79.847,17600000.0
2008-05-15 22:01:00,79.836,79.846,79.831,79.84,11200000.0
2008-05-15 22:02:00,79.857,79.858,79.853,79.858,11200000.0
2008-05-15 22:03:00,79.852,79.852,79.846,79.846,17600000.0
2008-05-15 22:04:00,79.854,79.863,79.851,79.863,16000000.0
2008-05-15 22:05:00,79.863,79.865,79.85,79.85,10600000.0
2008-05-15 22:06:00,79.855,79.871,79.855,79.863,12800000.0
2008-05-15 22:07:00,79.86,79.866,79.859,79.859,16000000.0
2008-05-15 22:08:00,79.865,79.868,79.841,79.86,15400000.0
2008-05-15 22:09:00,79.851,79.86,79.849,79.86,12200000.0
2008-05-15 22:10:00,79.868,79.878,79.866,79.866,12800000.0
2008-05-15 22:11:00,79.881,79.892,79.881,79.892,11200000.0
2008-05-15 22:12:00,79.877,79.897,79.877,79.885,12800000.0
2008-05-15 22:13:00,79.881,79.894,79.875,79.883,12800000.0
2008-05-15 22:14:00,79.908,79.922,79.908,79.918,12800000.0
2008-05-15 22:15:00,79.914,79.914,79.908,79.911,14400000.0
2008-05-15 22:16:00,79.908,79.921,79.908,79.921,17600000.0
2008-05-15 22:17:00,79.908,79.916,79.9,79.913,11200000.0
2008-05-15 22:18:00,79.916,79.929,79.916,79.929,11200000.0
2008-05-15 22:19:00,79.928,79.936,79.924,79.924,12800000.0
2008-05-15 22:20:00,79.925,79.937,79.925,79.937,12800000.0
2008-05-15 22:21:00,79.935,79.943,79.934,79.939,9600000.0
2008-05-15 22:22:00,79.914,79.932,79.914,79.924,12200000.0
2008-05-15 22:23:00,79.924,79.924,79.91,79.916,12800000.0
2008-05-15 22:24:00,79.939,79.949,79.939,79.949,11600000.0
2008-05-15 22:25:00,79.95,79.95,79.941,79.943,15400000.0
2008-05-15 22:26:00,79.906,79.919,79.906,79.917,11200000.0
2008-05-15 22:27:00,79.913,79.913,79.907,79.912,12800000.0
2008-05-15 22:28:00,79.951,79.956,79.933,79.933,11200000.0
2008-05-15 22:29:00,79.908,79.927,79.908,79.915,16000000.0
2008-05-15 22:30:00,79.927,79.941,79.923,79.941,17600000.0
2008-05-15 22:31:00,79.951,79.974,79.951,79.971,11200000.0
2008-05-15 22:32:00,79.987,79.987,79.971,79.981,12200000.0
2008-05-15 22:33:00,79.986,79.986,79.973,79.973,11200000.0
2008-05-15 22:34:00,79.982,79.986,79.974,79.981,12800000.0
2008-05-15 22:35:00,79.972,79.976,79.967,79.97,12800000.0
2008-05-15 22:36:00,79.971,79.971,79.964,79.964,43200000.0
2008-05-15 22:37:00,79.989,80.002,79.989,79.989,25600000.0
2008-05-15 22:38:00,79.983,79.983,79.969,79.983,17600000.0
2008-05-15 22:39:00,79.982,79.994,79.982,79.988,12200000.0
2008-05-15 22:40:00,79.992,80.003,79.991,79.991,17600000.0
2008-05-15 22:41:00,79.989,79.994,79.984,79.994,10600000.0
2008-05-15 22:42:00,79.956,79.975,79.952,79.973,12800000.0
2008-05-15 22:43:00,79.966,79.982,79.966,79.982,16000000.0
2008-05-15 22:44:00,79.985,79.985,79.979,79.98,12800000.0
2008-05-15 22:45:00,79.994,79.994,79.977,79.977,16000000.0
2008-05-15 22:46:00,79.98,79.984,79.974,79.982,11200000.0
2008-05-15 22:47:00,79.954,79.969,79.954,79.955,17600000.0
2008-05-15 22:48:00,79.974,79.974,79.968,79.968,4800000.0
2008-05-15 22:49:00,79.96,79.97,79.96,79.97,12800000.0
2008-05-15 22:50:00,79.971,79.976,79.969,79.972,11200000.0
2008-05-15 22:51:00,79.983,79.983,79.976,79.976,11200000.0
2008-05-15 22:52:00,79.97,79.985,79.97,79.985,10600000.0
2008-05-15 22:53:00,79.998,80.004,79.993,79.996,11200000.0
2008-05-15 22:54:00,79.988,80.005,79.986,80.005,12800000.0
2008-05-15 22:55:00,79.992,80.005,79.992,80.005,12800000.0
2008-05-15 22:56:00,80.016,80.027,80.015,80.027,17000000.0
2008-05-15 22:57:00,80.022,80.022,80.009,80.009,17600000.0
2008-05-15 22:58:00,79.974,79.991,79.974,79.977,14400000.0
2008-05-15 22:59:00,80.005,80.005,79.989,79.989,17600000.0
2008-05-15 23:00:00,79.983,79.983,79.966,79.974,17600000.0
2008-05-15 23:01:00,79.968,79.978,79.968,79.97,14400000.0
2008-05-15 23:02:00,79.966,79.966,79.934,79.948,17600000.0
2008-05-15 23:03:00,79.949,79.96,79.946,79.96,16000000.0
2008-05-15 23:04:00,79.933,79.933,79.923,79.932,11200000.0
2008-05-15 23:05:00,79.919,79.922,79.912,79.912,33600000.0
2008-05-15 23:06:00,79.904,79.904,79.894,79.894,13200000.0
2008-05-15 23:07:00,79.866,79.866,79.831,79.831,12200000.0
2008-05-15 23:08:00,79.823,79.823,79.811,79.813,16000000.0
2008-05-15 23:09:00,79.795,79.795,79.785,79.785,17600000.0
2008-05-15 23:10:00,79.79,79.79,79.776,79.781,12800000.0
2008-05-15 23:11:00,79.783,79.783,79.77,79.774,11200000.0
2008-05-15 23:12:00,79.792,79.798,79.789,79.798,16000000.0
2008-05-15 23:13:00,79.789,79.789,79.766,79.78,12800000.0
2008-05-15 23:14:00,79.78,79.794,79.769,79.785,14400000.0
2008-05-15 23:15:00,79.797,79.802,79.794,79.802,8000000.0
2008-05-15 23:16:00,79.802,79.805,79.793,79.801,17600000.0
2008-05-15 23:17:00,79.798,79.806,79.798,79.799,11200000.0
2008-05-15 23:18:00,79.794,79.805,79.794,79.805,11200000.0
2008-05-15 23:19:00,79.807,79.812,79.796,79.796,12800000.0
2008-05-15 23:20:00,79.786,79.808,79.783,79.804,14400000.0
2008-05-15 23:21:00,79.782,79.8,79.782,79.793,16000000.0
2008-05-15 23:22:00,79.809,79.816,79.806,79.81,12800000.0
2008-05-15 23:23:00,79.819,79.83,79.819,79.83,11200000.0
2008-05-15 23:24:00,79.828,79.851,79.828,79.851,11200000.0
2008-05-15 23:25:00,79.852,79.862,79.845,79.845,14400000.0
2008-05-15 23:26:00,79.852,79.862,79.847,79.862,12800000.0
2008-05-15 23:27:00,79.857,79.857,79.815,79.825,17600000.0
2008-05-15 23:28:00,79.805,79.812,79.779,79.79,12800000.0
2008-05-15 23:29:00,79.794,79.804,79.794,79.8,11200000.0
2008-05-15 23:30:00,79.773,79.791,79.773,79.785,16000000.0
2008-05-15 23:31:00,79.78,79.785,79.775,79.775,12800000.0
2008-05-15 23:32:00,79.79,79.809,79.79,79.8,17600000.0
2008-05-15 23:33:00,79.795,79.801,79.79,79.79,12800000.0
2008-05-15 23:34:00,79.793,79.793,79.782,79.783,16000000.0
2008-05-15 23:35:00,79.778,79.784,79.762,79.773,16000000.0
2008-05-15 23:36:00,79.773,79.784,79.765,79.766,12800000.0
2008-05-15 23:37:00,79.784,79.784,79.775,79.777,12800000.0
2008-05-15 23:38:00,79.767,79.773,79.762,79.762,11200000.0
2008-05-15 23:39:00,79.77,79.773,79.763,79.773,12800000.0
2008-05-15 23:40:00,79.772,79.779,79.761,79.772,35200000.0
2008-05-15 23:41:00,79.772,79.782,79.772,79.782,12800000.0
2008-05-15 23:42:00,79.783,79.783,79.773,79.783,17600000.0
2008-05-15 23:43:00,79.776,79.776,79.766,79.771,14400000.0
2008-05-15 23:44:00,79.771,79.776,79.771,79.776,16000000.0
2008-05-15 23:45:00,79.771,79.778,79.762,79.774,11200000.0
2008-05-15 23:46:00,79.772,79.776,79.762,79.773,17600000.0
2008-05-15 23:47:00,79.782,79.786,79.779,79.784,12800000.0
2008-05-15 23:48:00,79.776,79.787,79.776,79.776,8000000.0
2008-05-15 23:49:00,79.798,79.8,79.79,79.8,16000000.0
2008-05-15 23:50:00,79.782,79.787,79.78,79.785,11200000.0
2008-05-15 23:51:00,79.802,79.81,79.796,79.809,12800000.0
2008-05-15 23:52:00,79.802,79.806,79.79,79.803,12800000.0
2008-05-15 23:53:00,79.804,79.814,79.804,79.811,9600000.0
2008-05-15 23:54:00,79.802,79.812,79.777,79.804,14400000.0
2008-05-15 23:55:00,79.795,79.815,79.787,79.792,12800000.0
2008-05-15 23:56:00,79.811,79.814,79.723,79.723,11200000.0
2008-05-15 23:57:00,79.81,79.819,79.801,79.819,12800000.0
2008-05-15 23:58:00,79.826,79.826,79.805,79.82,11200000.0
2008-05-15 23:59:00,79.809,79.812,79.802,79.802,14400000.0
2008-05-16 00:00:00,79.802,79.81,79.796,79.799,17600000.0
2008-05-16 00:01:00,79.796,79.804,79.787,79.793,12800000.0
2008-05-16 00:02:00,79.793,79.799,79.772,79.789,11200000.0
2008-05-16 00:03:00,79.793,79.798,79.781,79.781,12800000.0
2008-05-16 00:04:00,79.775,79.794,79.775,79.782,9600000.0
2008-05-16 00:05:00,79.766,79.766,79.746,79.763,11200000.0
2008-05-16 00:06:00,79.775,79.781,79.773,79.781,11200000.0
2008-05-16 00:07:00,79.795,79.801,79.795,79.797,12800000.0
2008-05-16 00:08:00,79.775,79.793,79.775,79.793,12800000.0
2008-05-16 00:09:00,79.779,79.786,79.767,79.784,12800000.0
2008-05-16 00:10:00,79.796,79.796,79.783,79.792,12800000.0
2008-05-16 00:11:00,79.777,79.782,79.765,79.773,16000000.0
2008-05-16 00:12:00,79.774,79.785,79.774,79.783,12800000.0
2008-05-16 00:13:00,79.774,79.788,79.774,79.778,12800000.0
2008-05-16 00:14:00,79.798,79.801,79.792,79.792,14400000.0
2008-05-16 00:15:00,79.795,79.795,79.786,79.788,28200000.0
2008-05-16 00:16:00,79.771,79.785,79.77,79.77,13800000.0
2008-05-16 00:17:00,79.787,79.798,79.78,79.78,18000000.0
2008-05-16 00:18:00,79.799,79.818,79.798,79.818,12800000.0
2008-05-16 00:19:00,79.783,79.783,79.771,79.775,12800000.0
2008-05-16 00:20:00,79.792,79.813,79.792,79.813,17600000.0
2008-05-16 00:21:00,79.835,79.855,79.835,79.855,12800000.0
2008-05-16 00:22:00,79.847,79.872,79.847,79.857,17600000.0
2008-05-16 00:23:00,79.875,79.886,79.868,79.886,11200000.0
2008-05-16 00:24:00,79.893,79.898,79.879,79.898,14400000.0
2008-05-16 00:25:00,79.89,79.909,79.89,79.906,12800000.0
2008-05-16 00:26:00,79.905,79.914,79.905,79.908,12800000.0
2008-05-16 00:27:00,79.896,79.906,79.894,79.904,17600000.0
2008-05-16 00:28:00,79.894,79.916,79.894,79.915,32400000.0
2008-05-16 00:29:00,79.937,79.941,79.926,79.939,13200000.0
2008-05-16 00:30:00,79.926,79.946,79.926,79.937,11200000.0
2008-05-16 00:31:00,79.937,79.937,79.928,79.937,11200000.0
2008-05-16 00:32:00,79.913,79.932,79.911,79.932,12800000.0
2008-05-16 00:33:00,79.92,79.928,79.917,79.925,12800000.0
2008-05-16 00:34:00,79.929,79.929,79.919,79.927,19200000.0
2008-05-16 00:35:00,79.928,79.928,79.903,79.903,11200000.0
2008-05-16 00:36:00,79.888,79.891,79.879,79.879,17600000.0
2008-05-16 00:37:00,79.898,79.898,79.889,79.889,12800000.0
2008-05-16 00:38:00,79.878,79.886,79.871,79.879,11200000.0
2008-05-16 00:39:00,79.884,79.893,79.884,79.889,9600000.0
2008-05-16 00:40:00,79.878,79.891,79.877,79.891,16000000.0
2008-05-16 00:41:00,79.89,79.89,79.877,79.877,12800000.0
2008-05-16 00:42:00,79.871,79.892,79.871,79.892,12800000.0
2008-05-16 00:43:00,79.888,79.91,79.888,79.902,11200000.0
2008-05-16 00:44:00,79.891,79.891,79.855,79.864,18400000.0
2008-05-16 00:45:00,79.887,79.906,79.881,79.906,10600000.0
2008-05-16 00:46:00,79.925,79.961,79.925,79.959,14800000.0
2008-05-16 00:47:00,79.984,80.008,79.984,80.008,12800000.0
2008-05-16 00:48:00,80.024,80.043,80.024,80.036,13200000.0
2008-05-16 00:49:00,80.044,80.052,80.007,80.007,16000000.0
2008-05-16 00:50:00,80.03,80.036,80.022,80.029,14400000.0
2008-05-16 00:51:00,80.024,80.024,80.011,80.012,17600000.0
2008-05-16 00:52:00,80.013,80.02,80.001,80.001,11200000.0
2008-05-16 00:53:00,80.016,80.032,80.016,80.027,17600000.0
2008-05-16 00:54:00,80.003,80.003,79.965,79.969,17000000.0
2008-05-16 00:55:00,79.96,79.995,79.96,79.995,28800000.0
2008-05-16 00:56:00,79.992,79.992,79.976,79.976,12800000.0
2008-05-16 00:57:00,79.977,79.987,79.973,79.987,12800000.0
2008-05-16 00:58:00,79.98,79.982,79.975,79.978,12800000.0
2008-05-16 00:59:00,79.968,79.974,79.923,79.923,11600000.0
2008-05-16 01:00:00,79.906,79.916,79.9,79.916,16000000.0
2008-05-16 01:01:00,79.935,79.95,79.93,79.95,9600000.0
2008-05-16 01:02:00,79.94,79.957,79.936,79.95,11200000.0
2008-05-16 01:03:00,79.945,79.945,79.935,79.936,22400000.0
2008-05-16 01:04:00,79.939,79.954,79.939,79.942,12800000.0
2008-05-16 01:05:00,79.94,79.948,79.935,79.935,12800000.0
2008-05-16 01:06:00,79.916,79.92,79.857,79.912,12800000.0
2008-05-16 01:07:00,79.893,79.893,79.881,79.889,11200000.0
2008-05-16 01:08:00,79.91,79.91,79.87,79.87,16000000.0
2008-05-16 01:09:00,79.891,79.896,79.884,79.887,15400000.0
2008-05-16 01:10:00,79.885,79.896,79.881,79.887,16000000.0
2008-05-16 01:11:00,79.871,79.882,79.87,79.882,11200000.0
2008-05-16 01:12:00,79.883,79.883,79.875,79.875,16400000.0
2008-05-16 01:13:00,79.878,79.878,79.864,79.864,17600000.0
2008-05-16 01:14:00,79.883,79.901,79.883,79.901,16000000.0
2008-05-16 01:15:00,79.919,79.928,79.918,79.926,17400000.0
2008-05-16 01:16:00,79.918,79.932,79.907,79.929,25600000.0
2008-05-16 01:17:00,79.944,79.958,79.936,79.936,12800000.0
2008-05-16 01:18:00,79.943,79.97,79.942,79.97,12800000.0
2008-05-16 01:19:00,79.979,79.981,79.963,79.975,11200000.0
2008-05-16 01:20:00,79.978,79.98,79.975,79.975,11200000.0
2008-05-16 01:21:00,79.964,79.974,79.948,79.948,11600000.0
2008-05-16 01:22:00,79.952,79.965,79.947,79.965,12800000.0
2008-05-16 01:23:00,79.968,79.991,79.966,79.991,10600000.0
2008-05-16 01:24:00,79.986,80.013,79.986,80.012,12800000.0
2008-05-16 01:25:00,80.004,80.004,79.996,79.999,11200000.0
2008-05-16 01:26:00,79.984,79.984,79.977,79.978,11200000.0
2008-05-16 01:27:00,79.98,79.987,79.976,79.981,16000000.0
2008-05-16 01:28:00,79.989,79.989,79.966,79.988,14400000.0
2008-05-16 01:29:00,79.977,79.977,79.969,79.972,16000000.0
2008-05-16 01:30:00,79.97,79.994,79.97,79.994,11200000.0
2008-05-16 01:31:00,79.995,79.995,79.978,79.978,11200000.0
2008-05-16 01:32:00,79.979,79.979,79.969,79.97,12800000.0
2008-05-16 01:33:00,79.964,79.989,79.964,79.986,11200000.0
2008-05-16 01:34:00,79.989,79.994,79.986,79.989,24000000.0
2008-05-16 01:35:00,80.009,80.011,80.006,80.006,11200000.0
2008-05-16 01:36:00,79.995,80.022,79.995,80.002,11200000.0
2008-05-16 01:37:00,80.014,80.026,80.014,80.021,12800000.0
2008-05-16 01:38:00,80.023,80.038,80.012,80.038,17600000.0
2008-05-16 01:39:00,80.051,80.062,80.039,80.039,14400000.0
2008-05-16 01:40:00,80.028,80.028,80.015,80.015,10600000.0
2008-05-16 01:41:00,80.037,80.043,80.03,80.042,12800000.0
2008-05-16 01:42:00,80.025,80.028,80.021,80.027,10600000.0
2008-05-16 01:43:00,80.024,80.03,80.024,80.026,8000000.0
2008-05-16 01:44:00,80.019,80.023,80.016,80.017,12800000.0
2008-05-16 01:45:00,80.017,80.02,80.012,80.012,12800000.0
2008-05-16 01:46:00,79.999,80.022,79.998,80.022,16000000.0
2008-05-16 01:47:00,80.025,80.032,80.009,80.021,12800000.0
2008-05-16 01:48:00,80.028,80.033,80.015,80.026,12800000.0
2008-05-16 01:49:00,79.996,79.999,79.989,79.989,12800000.0
2008-05-16 01:50:00,79.948,79.963,79.941,79.942,14400000.0
2008-05-16 01:51:00,79.949,79.962,79.949,79.962,17600000.0
2008-05-16 01:52:00,79.963,79.97,79.952,79.952,20800000.0
2008-05-16 01:53:00,79.926,79.948,79.923,79.948,8000000.0
2008-05-16 01:54:00,79.964,79.976,79.964,79.974,12800000.0
2008-05-16 01:55:00,79.967,79.967,79.952,79.957,13800000.0
2008-05-16 01:56:00,79.953,79.953,79.936,79.936,12800000.0
2008-05-16 01:57:00,79.924,79.938,79.916,79.937,19200000.0
2008-05-16 01:58:00,79.941,79.941,79.919,79.919,11200000.0
2008-05-16 01:59:00,79.908,79.908,79.882,79.882,9600000.0
2008-05-16 02:00:00,79.889,79.889,79.874,79.874,12800000.0
2008-05-16 02:01:00,79.886,79.897,79.885,79.893,17600000.0
2008-05-16 02:02:00,79.878,79.884,79.875,79.884,11600000.0
2008-05-16 02:03:00,79.884,79.892,79.882,79.892,16000000.0
2008-05-16 02:04:00,79.92,79.927,79.92,79.926,11200000.0
2008-05-16 02:05:00,79.94,79.94,79.932,79.937,12800000.0
2008-05-16 02:06:00,79.943,79.959,79.943,79.952,14400000.0
2008-05-16 02:07:00,79.931,79.938,79.911,79.911,12800000.0
2008-05-16 02:08:00,79.897,79.908,79.884,79.908,17600000.0
2008-05-16 02:09:00,79.917,79.933,79.914,79.933,16000000.0
2008-05-16 02:10:00,79.926,79.936,79.923,79.926,16000000.0
2008-05-16 02:11:00,79.924,79.936,79.914,79.936,12800000.0
2008-05-16 02:12:00,79.936,79.954,79.934,79.947,17600000.0
2008-05-16 02:13:00,79.943,79.945,79.936,79.936,11200000.0
2008-05-16 02:14:00,79.925,79.932,79.924,79.924,11200000.0
2008-05-16 02:15:00,79.92,79.927,79.908,79.927,11200000.0
2008-05-16 02:16:00,79.936,79.936,79.927,79.927,11200000.0
2008-05-16 02:17:00,79.925,79.925,79.909,79.912,11200000.0
2008-05-16 02:18:00,79.893,79.899,79.893,79.899,12800000.0
2008-05-16 02:19:00,79.9,79.908,79.894,79.901,12800000.0
2008-05-16 02:20:00,79.91,79.924,79.827,79.903,12800000.0
2008-05-16 02:21:00,79.891,79.893,79.882,79.882,17600000.0
2008-05-16 02:22:00,79.869,79.869,79.824,79.824,13800000.0
2008-05-16 02:23:00,79.825,79.831,79.816,79.82,12800000.0
2008-05-16 02:24:00,79.814,79.814,79.798,79.798,11200000.0
2008-05-16 02:25:00,79.796,79.796,79.765,79.765,17600000.0
2008-05-16 02:26:00,79.775,79.775,79.766,79.767,12800000.0
2008-05-16 02:27:00,79.775,79.783,79.775,79.783,11200000.0
2008-05-16 02:28:00,79.8,79.8,79.786,79.787,12800000.0
2008-05-16 02:29:00,79.788,79.799,79.782,79.797,11600000.0
2008-05-16 02:30:00,79.802,79.811,79.802,79.808,12800000.0
2008-05-16 02:31:00,79.8,79.8,79.784,79.796,17600000.0
2008-05-16 02:32:00,79.797,79.799,79.791,79.792,11200000.0
2008-05-16 02:33:00,79.797,79.797,79.764,79.764,11200000.0
2008-05-16 02:34:00,79.757,79.774,79.757,79.774,14400000.0
2008-05-16 02:35:00,79.786,79.786,79.778,79.785,12800000.0
2008-05-16 02:36:00,79.779,79.787,79.772,79.772,12800000.0
2008-05-16 02:37:00,79.774,79.784,79.771,79.771,12800000.0
2008-05-16 02:38:00,79.766,79.775,79.762,79.772,17600000.0
2008-05-16 02:39:00,79.776,79.784,79.767,79.767,16000000.0
2008-05-16 02:40:00,79.765,79.793,79.762,79.793,16000000.0
2008-05-16 02:41:00,79.797,79.799,79.788,79.799,11200000.0
2008-05-16 02:42:00,79.8,79.803,79.784,79.803,11200000.0
2008-05-16 02:43:00,79.784,79.789,79.78,79.78,11200000.0
2008-05-16 02:44:00,79.793,79.798,79.787,79.795,11200000.0
2008-05-16 02:45:00,79.801,79.811,79.801,79.811,11200000.0
2008-05-16 02:46:00,79.807,79.814,79.802,79.814,11200000.0
2008-05-16 02:47:00,79.819,79.829,79.816,79.821,12800000.0
2008-05-16 02:48:00,79.831,79.885,79.768,79.768,11200000.0
2008-05-16 02:49:00,79.854,79.856,79.846,79.856,17600000.0
2008-05-16 02:50:00,79.853,79.859,79.837,79.851,12800000.0
2008-05-16 02:51:00,79.855,79.862,79.844,79.862,11200000.0
2008-05-16 02:52:00,79.845,79.863,79.845,79.863,11200000.0
2008-05-16 02:53:00,79.872,79.877,79.854,79.854,11200000.0
2008-05-16 02:54:00,79.865,79.874,79.865,79.865,13200000.0
2008-05-16 02:55:00,79.872,79.872,79.866,79.867,11200000.0
2008-05-16 02:56:00,79.857,79.878,79.857,79.873,11600000.0
2008-05-16 02:57:00,79.891,79.913,79.891,79.913,10600000.0
2008-05-16 02:58:00,79.934,79.941,79.923,79.93,17600000.0
2008-05-16 02:59:00,79.937,79.94,79.93,79.931,10600000.0
2008-05-16 03:00:00,79.889,79.917,79.888,79.905,12800000.0
2008-05-16 03:01:00,79.931,79.936,79.919,79.92,11200000.0
2008-05-16 03:02:00,79.906,79.932,79.906,79.922,17600000.0
2008-05-16 03:03:00,79.917,79.92,79.908,79.919,14400000.0
2008-05-16 03:04:00,79.915,79.922,79.911,79.916,11200000.0
2008-05-16 03:05:00,79.911,79.925,79.911,79.922,16000000.0
2008-05-16 03:06:00,79.917,79.917,79.904,79.905,16000000.0
2008-05-16 03:07:00,79.885,79.885,79.867,79.87,14400000.0
2008-05-16 03:08:00,79.87,79.87,79.836,79.836,11600000.0
2008-05-16 03:09:00,79.819,79.821,79.807,79.807,11200000.0
2008-05-16 03:10:00,79.798,79.801,79.779,79.786,16400000.0
2008-05-16 03:11:00,79.78,79.792,79.78,79.792,11200000.0
2008-05-16 03:12:00,79.786,79.786,79.775,79.78,11200000.0
2008-05-16 03:13:00,79.769,79.791,79.762,79.791,16000000.0
2008-05-16 03:14:00,79.786,79.786,79.767,79.767,16000000.0
2008-05-16 03:15:00,79.783,79.797,79.781,79.796,17000000.0
2008-05-16 03:16:00,79.799,79.809,79.796,79.796,12800000.0
2008-05-16 03:17:00,79.792,79.795,79.778,79.793,11200000.0
2008-05-16 03:18:00,79.788,79.798,79.785,79.785,11200000.0
2008-05-16 03:19:00,79.795,79.795,79.774,79.774,12800000.0
2008-05-16 03:20:00,79.772,79.78,79.772,79.778,11200000.0
2008-05-16 03:21:00,79.776,79.785,79.776,79.78,14400000.0
2008-05-16 03:22:00,79.767,79.781,79.767,79.781,11200000.0
2008-05-16 03:23:00,79.786,79.789,79.786,79.789,12800000.0
2008-05-16 03:24:00,79.791,79.791,79.778,79.783,11200000.0
2008-05-16 03:25:00,79.768,79.797,79.768,79.774,17000000.0
2008-05-16 03:26:00,79.791,79.793,79.771,79.788,11200000.0
2008-05-16 03:27:00,79.781,79.789,79.781,79.781,14400000.0
2008-05-16 03:28:00,79.778,79.783,79.768,79.768,14400000.0
2008-05-16 03:29:00,79.762,79.776,79.762,79.768,12800000.0
2008-05-16 03:30:00,79.778,79.778,79.77,79.771,14400000.0
2008-05-16 03:31:00,79.765,79.78,79.765,79.78,12800000.0
2008-05-16 03:32:00,79.766,79.786,79.766,79.783,12800000.0
2008-05-16 03:33:00,79.784,79.785,79.773,79.773,11200000.0
2008-05-16 03:34:00,79.779,79.801,79.776,79.801,11200000.0
2008-05-16 03:35:00,79.811,79.811,79.793,79.796,17600000.0
2008-05-16 03:36:00,79.798,79.801,79.788,79.788,12800000.0
2008-05-16 03:37:00,79.777,79.781,79.766,79.766,17600000.0
2008-05-16 03:38:00,79.772,79.782,79.772,79.778,11600000.0
2008-05-16 03:39:00,79.778,79.79,79.726,79.784,13800000.0
2008-05-16 03:40:00,79.751,79.782,79.751,79.782,11200000.0
2008-05-16 03:41:00,79.784,79.789,79.782,79.784,11200000.0
2008-05-16 03:42:00,79.78,79.78,79.766,79.77,13200000.0
2008-05-16 03:43:00,79.766,79.771,79.753,79.771,11200000.0
2008-05-16 03:44:00,79.772,79.773,79.765,79.767,11200000.0
2008-05-16 03:45:00,79.77,79.776,79.767,79.768,11200000.0
2008-05-16 03:46:00,79.77,79.776,79.77,79.772,17600000.0
2008-05-16 03:47:00,79.78,79.787,79.773,79.773,11200000.0
2008-05-16 03:48:00,79.769,79.782,79.769,79.782,11600000.0
2008-05-16 03:49:00,79.786,79.792,79.783,79.792,12800000.0
2008-05-16 03:50:00,79.795,79.808,79.789,79.808,12800000.0
2008-05-16 03:51:00,79.797,79.805,79.797,79.801,12800000.0
2008-05-16 03:52:00,79.798,79.798,79.785,79.794,12800000.0
2008-05-16 03:53:00,79.8,79.825,79.8,79.825,11200000.0
2008-05-16 03:54:00,79.827,79.839,79.82,79.835,12800000.0
2008-05-16 03:55:00,79.836,79.837,79.819,79.83,14400000.0
2008-05-16 03:56:00,79.828,79.828,79.811,79.817,11200000.0
2008-05-16 03:57:00,79.808,79.808,79.794,79.794,12800000.0
2008-05-16 03:58:00,79.8,79.808,79.797,79.808,11200000.0
2008-05-16 03:59:00,79.805,79.805,79.791,79.799,12800000.0
2008-05-16 04:00:00,79.794,79.806,79.788,79.797,14400000.0
2008-05-16 04:01:00,79.805,79.807,79.795,79.803,11200000.0
2008-05-16 04:02:00,79.802,79.815,79.797,79.809,12800000.0
2008-05-16 04:03:00,79.816,79.839,79.816,79.839,12200000.0
2008-05-16 04:04:00,79.842,79.848,79.836,79.839,12800000.0
2008-05-16 04:05:00,79.841,79.848,79.841,79.842,11200000.0
2008-05-16 04:06:00,79.841,79.866,79.841,79.864,14400000.0
2008-05-16 04:07:00,79.871,79.895,79.871,79.879,14400000.0
2008-05-16 04:08:00,79.925,79.931,79.923,79.926,9600000.0
2008-05-16 04:09:00,79.926,79.934,79.921,79.931,11200000.0
2008-05-16 04:10:00,79.933,79.933,79.91,79.92,17600000.0
2008-05-16 04:11:00,79.916,79.924,79.912,79.921,12200000.0
2008-05-16 04:12:00,79.906,79.906,79.891,79.891,12800000.0
2008-05-16 04:13:00,79.894,79.908,79.894,79.906,11200000.0
2008-05-16 04:14:00,79.904,79.917,79.904,79.904,16000000.0
2008-05-16 04:15:00,79.919,79.924,79.917,79.92,12200000.0
2008-05-16 04:16:00,79.91,79.914,79.91,79.914,11200000.0
2008-05-16 04:17:00,79.931,79.938,79.922,79.938,14400000.0
2008-05-16 04:18:00,79.937,79.941,79.927,79.93,12800000.0
2008-05-16 04:19:00,79.923,79.932,79.897,79.908,12800000.0
2008-05-16 04:20:00,79.909,79.909,79.903,79.903,4800000.0
2008-05-16 04:21:00,79.905,79.909,79.903,79.909,11200000.0
2008-05-16 04:22:00,79.906,79.914,79.895,79.903,16000000.0
2008-05-16 04:23:00,79.895,79.895,79.856,79.856,12800000.0
2008-05-16 04:24:00,79.865,79.876,79.86,79.863,12800000.0
2008-05-16 04:25:00,79.872,79.876,79.866,79.875,14400000.0
2008-05-16 04:26:00,79.877,79.877,79.869,79.876,4800000.0
2008-05-16 04:27:00,79.869,79.88,79.864,79.878,17600000.0
2008-05-16 04:28:00,79.879,79.884,79.877,79.877,11200000.0
2008-05-16 04:29:00,79.88,79.884,79.86,79.86,12800000.0
2008-05-16 04:30:00,79.856,79.881,79.856,79.881,11200000.0
2008-05-16 04:31:00,79.895,79.895,79.878,79.893,12800000.0
2008-05-16 04:32:00,79.889,79.889,79.862,79.871,16000000.0
2008-05-16 04:33:00,79.885,79.889,79.875,79.882,16000000.0
2008-05-16 04:34:00,79.87,79.906,79.795,79.906,11200000.0
2008-05-16 04:35:00,79.905,79.923,79.905,79.923,12800000.0
2008-05-16 04:36:00,79.935,79.936,79.929,79.929,8000000.0
2008-05-16 04:37:00,79.913,79.92,79.907,79.916,12800000.0
2008-05-16 04:38:00,79.903,79.92,79.903,79.905,12800000.0
2008-05-16 04:39:00,79.904,79.916,79.902,79.909,12800000.0
2008-05-16 04:40:00,79.903,79.906,79.891,79.893,12800000.0
2008-05-16 04:41:00,79.898,79.913,79.894,79.91,11200000.0
2008-05-16 04:42:00,79.912,79.916,79.903,79.903,17600000.0
2008-05-16 04:43:00,79.898,79.901,79.886,79.899,12800000.0
2008-05-16 04:44:00,79.915,79.915,79.904,79.905,12800000.0
2008-05-16 04:45:00,79.906,79.907,79.897,79.907,17600000.0
2008-05-16 04:46:00,79.897,79.904,79.897,79.9,14400000.0
2008-05-16 04:47:00,79.913,79.945,79.913,79.932,14400000.0
2008-05-16 04:48:00,79.932,79.932,79.912,79.914,17600000.0
2008-05-16 04:49:00,79.901,79.922,79.901,79.922,11200000.0
2008-05-16 04:50:00,79.926,79.927,79.925,79.927,11200000.0
2008-05-16 04:51:00,79.912,79.915,79.907,79.911,10600000.0
2008-05-16 04:52:00,79.926,79.926,79.897,79.897,12800000.0
2008-05-16 04:53:00,79.913,79.926,79.913,79.92,17600000.0
2008-05-16 04:54:00,79.92,79.92,79.896,79.909,11200000.0
2008-05-16 04:55:00,79.922,79.923,79.916,79.918,11200000.0
2008-05-16 04:56:00,79.925,79.925,79.914,79.914,4800000.0
2008-05-16 04:58:00,79.913,79.918,79.913,79.917,4800000.0
2008-05-16 04:59:00,79.909,79.909,79.895,79.896,12800000.0
2008-05-16 05:00:00,79.92,79.92,79.9,79.909,11200000.0
2008-05-16 05:01:00,79.902,79.902,79.881,79.901,13800000.0
2008-05-16 05:02:00,79.907,79.907,79.881,79.881,11200000.0
2008-05-16 05:03:00,79.888,79.899,79.886,79.89,12800000.0
2008-05-16 05:04:00,79.872,79.895,79.872,79.89,12800000.0
2008-05-16 05:05:00,79.887,79.897,79.886,79.895,11200000.0
2008-05-16 05:06:00,79.898,79.898,79.888,79.888,11200000.0
2008-05-16 05:07:00,79.898,79.898,79.862,79.88,14400000.0
2008-05-16 05:08:00,79.894,79.897,79.89,79.897,12800000.0
2008-05-16 05:09:00,79.892,79.897,79.889,79.893,13800000.0
2008-05-16 05:10:00,79.877,79.882,79.873,79.88,11200000.0
2008-05-16 05:11:00,79.877,79.893,79.877,79.893,12800000.0
2008-05-16 05:12:00,79.891,79.891,79.851,79.851,12800000.0
2008-05-16 05:13:00,79.86,79.881,79.86,79.881,12800000.0
2008-05-16 05:14:00,79.891,79.892,79.887,79.887,5200000.0
2008-05-16 05:15:00,79.887,79.894,79.868,79.881,16000000.0
2008-05-16 05:16:00,79.88,79.88,79.867,79.867,11200000.0
2008-05-16 05:17:00,79.854,79.878,79.854,79.875,11200000.0
2008-05-16 05:18:00,79.87,79.87,79.852,79.852,6400000.0
2008-05-16 05:19:00,79.845,79.853,79.832,79.832,16400000.0
2008-05-16 05:20:00,79.854,79.864,79.854,79.864,11200000.0
2008-05-16 05:21:00,79.851,79.851,79.834,79.843,18000000.0
2008-05-16 05:22:00,79.837,79.874,79.835,79.849,17600000.0
2008-05-16 05:23:00,79.851,79.855,79.841,79.851,12800000.0
2008-05-16 05:24:00,79.861,79.861,79.839,79.84,13200000.0
2008-05-16 05:25:00,79.834,79.841,79.833,79.841,12800000.0
2008-05-16 05:26:00,79.838,79.85,79.828,79.85,13200000.0
2008-05-16 05:27:00,79.845,79.85,79.828,79.828,12200000.0
2008-05-16 05:28:00,79.82,79.82,79.807,79.807,4800000.0
2008-05-16 05:29:00,79.797,79.8,79.787,79.787,12800000.0
2008-05-16 05:30:00,79.785,79.81,79.785,79.809,4800000.0
2008-05-16 05:31:00,79.806,79.822,79.805,79.822,17600000.0
2008-05-16 05:32:00,79.822,79.826,79.812,79.813,16000000.0
2008-05-16 05:33:00,79.815,79.815,79.805,79.812,11200000.0
2008-05-16 05:34:00,79.782,79.804,79.782,79.802,9600000.0
2008-05-16 05:35:00,79.827,79.833,79.825,79.825,12800000.0
2008-05-16 05:36:00,79.821,79.828,79.818,79.828,12800000.0
2008-05-16 05:37:00,79.846,79.852,79.844,79.85,11200000.0
2008-05-16 05:38:00,79.848,79.857,79.843,79.855,12800000.0
2008-05-16 05:39:00,79.855,79.855,79.837,79.837,11200000.0
2008-05-16 05:40:00,79.848,79.852,79.839,79.85,14400000.0
2008-05-16 05:41:00,79.86,79.867,79.86,79.867,12800000.0
2008-05-16 05:42:00,79.86,79.868,79.856,79.858,11600000.0
2008-05-16 05:43:00,79.851,79.851,79.831,79.839,12800000.0
2008-05-16 05:44:00,79.84,79.84,79.747,79.828,6400000.0
2008-05-16 05:45:00,79.837,79.867,79.837,79.867,16000000.0
2008-05-16 05:46:00,79.836,79.837,79.822,79.828,17600000.0
2008-05-16 05:47:00,79.865,79.869,79.854,79.858,11200000.0
2008-05-16 05:48:00,79.847,79.867,79.847,79.867,14400000.0
2008-05-16 05:49:00,79.86,79.873,79.86,79.867,17600000.0
2008-05-16 05:50:00,79.867,79.867,79.852,79.852,11600000.0
2008-05-16 05:51:00,79.865,79.873,79.861,79.865,11200000.0
2008-05-16 05:52:00,79.867,79.885,79.86,79.885,12800000.0
2008-05-16 05:53:00,79.892,79.898,79.887,79.887,17000000.0
2008-05-16 05:54:00,79.866,79.866,79.856,79.856,12200000.0
2008-05-16 05:55:00,79.782,79.845,79.782,79.845,11200000.0
2008-05-16 05:56:00,79.868,79.884,79.868,79.881,10600000.0
2008-05-16 05:57:00,79.886,79.886,79.874,79.874,12800000.0
2008-05-16 05:58:00,79.849,79.877,79.849,79.877,12800000.0
2008-05-16 05:59:00,79.872,79.877,79.863,79.873,12800000.0
2008-05-16 06:00:00,79.866,79.895,79.866,79.874,14400000.0
2008-05-16 06:01:00,79.865,79.882,79.865,79.882,16000000.0
2008-05-16 06:02:00,79.89,79.89,79.888,79.888,3200000.0
2008-05-16 06:03:00,79.866,79.892,79.866,79.882,12800000.0
2008-05-16 06:04:00,79.881,79.882,79.877,79.878,12800000.0
2008-05-16 06:05:00,79.886,79.899,79.886,79.898,14400000.0
2008-05-16 06:06:00,79.908,79.912,79.895,79.895,17600000.0
2008-05-16 06:07:00,79.899,79.908,79.895,79.895,11200000.0
2008-05-16 06:08:00,79.88,79.894,79.796,79.894,12200000.0
2008-05-16 06:09:00,79.89,79.89,79.88,79.884,11600000.0
2008-05-16 06:10:00,79.896,79.902,79.884,79.902,14400000.0
2008-05-16 06:11:00,79.9,79.916,79.9,79.916,17600000.0
2008-05-16 06:12:00,79.895,79.907,79.893,79.906,16000000.0
2008-05-16 06:13:00,79.916,79.923,79.899,79.911,12200000.0
2008-05-16 06:14:00,79.915,79.93,79.915,79.924,14400000.0
2008-05-16 06:15:00,79.91,79.917,79.9,79.902,17600000.0
2008-05-16 06:16:00,79.923,79.923,79.913,79.917,17600000.0
2008-05-16 06:17:00,79.929,79.931,79.921,79.931,9600000.0
2008-05-16 06:18:00,79.93,79.932,79.926,79.926,14400000.0
2008-05-16 06:19:00,79.926,79.926,79.918,79.92,15400000.0
2008-05-16 06:20:00,79.922,79.925,79.92,79.92,6400000.0
2008-05-16 06:21:00,79.924,79.924,79.905,79.905,12800000.0
2008-05-16 06:22:00,79.911,79.917,79.908,79.917,12800000.0
2008-05-16 06:23:00,79.927,79.927,79.904,79.91,17600000.0
2008-05-16 06:24:00,79.914,79.921,79.912,79.914,12800000.0
2008-05-16 06:25:00,79.914,79.918,79.908,79.911,11200000.0
2008-05-16 06:26:00,79.908,79.924,79.908,79.909,11200000.0
2008-05-16 06:27:00,79.92,79.98,79.92,79.98,11200000.0
2008-05-16 06:28:00,79.966,79.966,79.947,79.958,11200000.0
2008-05-16 06:29:00,79.977,79.997,79.976,79.996,12800000.0
2008-05-16 06:30:00,79.993,79.994,79.972,79.972,12800000.0
2008-05-16 06:31:00,80.003,80.003,79.993,79.999,13200000.0
2008-05-16 06:32:00,80.001,80.016,80.0,80.016,11200000.0
2008-05-16 06:33:00,80.024,80.033,80.017,80.026,17600000.0
2008-05-16 06:34:00,80.029,80.029,80.014,80.014,11600000.0
2008-05-16 06:35:00,80.021,80.026,80.017,80.022,12200000.0
2008-05-16 06:36:00,80.009,80.012,79.994,80.009,14400000.0
2008-05-16 06:37:00,80.016,80.026,80.012,80.012,12800000.0
2008-05-16 06:38:00,80.007,80.013,80.006,80.011,12800000.0
2008-05-16 06:39:00,80.011,80.018,80.003,80.003,12800000.0
2008-05-16 06:40:00,80.008,80.013,80.003,80.003,12800000.0
2008-05-16 06:41:00,80.005,80.005,79.978,79.978,12800000.0
2008-05-16 06:42:00,79.971,79.986,79.971,79.983,12800000.0
2008-05-16 06:43:00,79.985,79.99,79.981,79.985,13200000.0
2008-05-16 06:44:00,79.978,79.987,79.97,79.987,17600000.0
2008-05-16 06:45:00,79.994,80.0,79.981,79.981,17600000.0
2008-05-16 06:46:00,79.991,79.998,79.991,79.998,6400000.0
2008-05-16 06:47:00,79.997,79.997,79.991,79.997,13200000.0
2008-05-16 06:48:00,79.965,79.979,79.963,79.972,12800000.0
2008-05-16 06:49:00,79.984,79.991,79.969,79.991,12800000.0
2008-05-16 06:50:00,79.992,79.993,79.987,79.989,13200000.0
2008-05-16 06:51:00,79.993,79.994,79.985,79.985,12800000.0
2008-05-16 06:52:00,79.979,79.985,79.979,79.982,13000000.0
2008-05-16 06:53:00,79.98,80.003,79.98,80.003,18000000.0
2008-05-16 06:54:00,79.998,80.001,79.994,80.001,14400000.0
2008-05-16 06:55:00,79.988,79.988,79.95,79.962,11200000.0
2008-05-16 06:56:00,79.966,79.982,79.966,79.982,12800000.0
2008-05-16 06:57:00,79.974,79.982,79.958,79.973,11600000.0
2008-05-16 06:58:00,79.986,79.986,79.956,79.976,9600000.0
2008-05-16 06:59:00,79.971,79.988,79.964,79.976,12800000.0
2008-05-16 07:00:00,79.986,79.988,79.986,79.988,3200000.0
2008-05-16 07:01:00,79.979,79.979,79.96,79.96,17000000.0
2008-05-16 07:02:00,79.952,79.96,79.95,79.952,11200000.0
2008-05-16 07:03:00,79.965,79.965,79.944,79.944,12800000.0
2008-05-16 07:04:00,79.917,79.938,79.917,79.938,12800000.0
2008-05-16 07:05:00,79.958,79.959,79.943,79.954,11200000.0
2008-05-16 07:06:00,79.949,79.949,79.926,79.926,12800000.0
2008-05-16 07:07:00,79.928,79.938,79.928,79.932,11200000.0
2008-05-16 07:08:00,79.925,79.931,79.923,79.931,11200000.0
2008-05-16 07:09:00,79.924,79.931,79.923,79.931,12800000.0
2008-05-16 07:10:00,79.926,79.926,79.922,79.922,3200000.0
2008-05-16 07:11:00,79.913,79.919,79.908,79.919,12800000.0
2008-05-16 07:12:00,79.931,79.936,79.931,79.935,11200000.0
2008-05-16 07:13:00,79.94,79.953,79.94,79.942,12800000.0
2008-05-16 07:14:00,79.921,79.94,79.921,79.94,10600000.0
2008-05-16 07:15:00,79.947,79.953,79.947,79.952,11200000.0
2008-05-16 07:16:00,79.953,79.954,79.945,79.946,17600000.0
2008-05-16 07:17:00,79.953,79.959,79.947,79.959,12800000.0
2008-05-16 07:18:00,79.947,79.957,79.945,79.957,14400000.0
2008-05-16 07:19:00,79.964,79.966,79.96,79.966,12200000.0
2008-05-16 07:20:00,79.966,79.969,79.953,79.961,16000000.0
2008-05-16 07:21:00,79.958,79.968,79.958,79.964,12800000.0
2008-05-16 07:22:00,79.963,79.978,79.963,79.977,17600000.0
2008-05-16 07:23:00,79.948,79.967,79.948,79.967,11200000.0
2008-05-16 07:24:00,79.963,79.963,79.939,79.959,6400000.0
2008-05-16 07:25:00,79.948,79.964,79.942,79.964,16000000.0
2008-05-16 07:26:00,79.97,79.971,79.952,79.96,16000000.0
2008-05-16 07:27:00,79.958,79.961,79.941,79.941,16000000.0
2008-05-16 07:28:00,79.926,79.939,79.926,79.939,14400000.0
2008-05-16 07:29:00,79.934,79.939,79.92,79.925,14400000.0
2008-05-16 07:30:00,79.921,79.923,79.906,79.919,12800000.0
2008-05-16 07:31:00,79.919,79.926,79.919,79.925,17600000.0
2008-05-16 07:32:00,79.924,79.934,79.921,79.924,12800000.0
2008-05-16 07:33:00,79.952,79.954,79.943,79.943,11200000.0
2008-05-16 07:34:00,79.951,79.952,79.941,79.941,12800000.0
2008-05-16 07:35:00,79.929,79.937,79.911,79.915,16000000.0
2008-05-16 07:36:00,79.931,79.931,79.924,79.924,8000000.0
2008-05-16 07:37:00,79.938,79.939,79.932,79.936,11200000.0
2008-05-16 07:38:00,79.942,79.949,79.936,79.949,8000000.0
2008-05-16 07:39:00,79.95,79.95,79.941,79.941,11200000.0
2008-05-16 07:40:00,79.939,79.939,79.926,79.926,11600000.0
2008-05-16 07:41:00,79.925,79.925,79.91,79.916,12800000.0
2008-05-16 07:42:00,79.926,79.926,79.916,79.926,12800000.0
2008-05-16 07:43:00,79.921,79.927,79.92,79.921,12800000.0
2008-05-16 07:44:00,79.918,79.928,79.913,79.928,11200000.0
2008-05-16 07:45:00,79.936,79.938,79.928,79.928,11200000.0
2008-05-16 07:46:00,79.923,79.928,79.92,79.926,11200000.0
2008-05-16 07:47:00,79.933,79.936,79.923,79.923,14400000.0
2008-05-16 07:48:00,79.914,79.914,79.906,79.907,14400000.0
2008-05-16 07:49:00,79.903,79.903,79.88,79.88,18000000.0
2008-05-16 07:50:00,79.872,79.875,79.864,79.865,16000000.0
2008-05-16 07:51:00,79.871,79.889,79.869,79.889,12800000.0
2008-05-16 07:52:00,79.881,79.889,79.881,79.887,8000000.0
2008-05-16 07:53:00,79.896,79.899,79.888,79.891,12800000.0
2008-05-16 07:54:00,79.897,79.909,79.896,79.896,12800000.0
2008-05-16 07:55:00,79.901,79.901,79.877,79.886,12800000.0
2008-05-16 07:56:00,79.887,79.891,79.872,79.882,16000000.0
2008-05-16 07:57:00,79.877,79.885,79.875,79.876,11200000.0
2008-05-16 07:58:00,79.879,79.879,79.858,79.858,11200000.0
2008-05-16 07:59:00,79.85,79.854,79.845,79.85,12800000.0
2008-05-16 08:00:00,79.858,79.878,79.848,79.869,14400000.0
2008-05-16 08:01:00,79.874,79.874,79.858,79.861,14400000.0
2008-05-16 08:02:00,79.851,79.851,79.835,79.837,11200000.0
2008-05-16 08:03:00,79.822,79.839,79.821,79.838,11200000.0
2008-05-16 08:04:00,79.856,79.879,79.856,79.879,6400000.0
2008-05-16 08:05:00,79.88,79.88,79.859,79.859,14400000.0
2008-05-16 08:06:00,79.85,79.85,79.836,79.842,17600000.0
2008-05-16 08:07:00,79.844,79.852,79.842,79.852,11200000.0
2008-05-16 08:08:00,79.844,79.844,79.822,79.822,12800000.0
2008-05-16 08:09:00,79.802,79.82,79.802,79.82,12800000.0
2008-05-16 08:10:00,79.793,79.811,79.793,79.811,12800000.0
2008-05-16 08:11:00,79.803,79.805,79.784,79.787,11200000.0
2008-05-16 08:12:00,79.776,79.796,79.776,79.781,16000000.0
2008-05-16 08:13:00,79.792,79.797,79.772,79.796,11200000.0
2008-05-16 08:14:00,79.795,79.801,79.795,79.801,8000000.0
2008-05-16 08:15:00,79.806,79.818,79.797,79.802,16000000.0
2008-05-16 08:16:00,79.806,79.82,79.806,79.808,11200000.0
2008-05-16 08:17:00,79.825,79.838,79.825,79.837,12800000.0
2008-05-16 08:18:00,79.841,79.842,79.837,79.838,12800000.0
2008-05-16 08:19:00,79.838,79.846,79.831,79.836,14400000.0
2008-05-16 08:20:00,79.851,79.851,79.846,79.846,3200000.0
2008-05-16 08:21:00,79.837,79.843,79.826,79.826,17600000.0
2008-05-16 08:22:00,79.838,79.841,79.826,79.826,11200000.0
2008-05-16 08:23:00,79.828,79.837,79.828,79.833,10600000.0
2008-05-16 08:24:00,79.835,79.837,79.83,79.832,18000000.0
2008-05-16 08:25:00,79.838,79.838,79.815,79.815,13200000.0
2008-05-16 08:26:00,79.803,79.814,79.802,79.81,12800000.0
2008-05-16 08:27:00,79.785,79.8,79.785,79.799,12800000.0
2008-05-16 08:28:00,79.798,79.809,79.798,79.809,3200000.0
2008-05-16 08:29:00,79.815,79.822,79.793,79.822,14400000.0
2008-05-16 08:30:00,79.806,79.806,79.793,79.801,11200000.0
2008-05-16 08:31:00,79.78,79.782,79.77,79.782,12800000.0
2008-05-16 08:32:00,79.781,79.786,79.776,79.786,8000000.0
2008-05-16 08:33:00,79.795,79.795,79.777,79.777,11200000.0
2008-05-16 08:34:00,79.759,79.775,79.759,79.765,17600000.0
2008-05-16 08:35:00,79.739,79.739,79.693,79.693,17600000.0
2008-05-16 08:36:00,79.685,79.692,79.674,79.674,17600000.0
2008-05-16 08:37:00,79.694,79.707,79.694,79.699,11600000.0
2008-05-16 08:38:00,79.707,79.72,79.707,79.717,8000000.0
2008-05-16 08:39:00,79.698,79.724,79.698,79.717,16000000.0
2008-05-16 08:40:00,79.734,79.734,79.718,79.718,16000000.0
2008-05-16 08:41:00,79.721,79.722,79.714,79.714,17600000.0
2008-05-16 08:42:00,79.685,79.685,79.671,79.675,12800000.0
2008-05-16 08:43:00,79.677,79.679,79.658,79.678,12800000.0
2008-05-16 08:44:00,79.688,79.691,79.68,79.687,12800000.0
2008-05-16 08:45:00,79.695,79.704,79.692,79.695,16000000.0
2008-05-16 08:46:00,79.716,79.729,79.716,79.729,11200000.0
2008-05-16 08:47:00,79.732,79.742,79.723,79.738,11200000.0
2008-05-16 08:48:00,79.756,79.76,79.745,79.745,12200000.0
2008-05-16 08:49:00,79.742,79.742,79.699,79.699,17600000.0
2008-05-16 08:50:00,79.68,79.689,79.663,79.679,12800000.0
2008-05-16 08:51:00,79.67,79.68,79.664,79.68,17600000.0
2008-05-16 08:52:00,79.676,79.682,79.665,79.682,11200000.0
2008-05-16 08:53:00,79.683,79.687,79.669,79.669,16000000.0
2008-05-16 08:54:00,79.668,79.672,79.664,79.668,14400000.0
2008-05-16 08:55:00,79.669,79.67,79.645,79.645,16400000.0
2008-05-16 08:56:00,79.671,79.678,79.666,79.67,12800000.0
2008-05-16 08:57:00,79.638,79.64,79.609,79.609,11200000.0
2008-05-16 08:58:00,79.604,79.614,79.599,79.599,12800000.0
2008-05-16 08:59:00,79.593,79.593,79.569,79.586,12800000.0
2008-05-16 09:00:00,79.609,79.629,79.609,79.627,17600000.0
2008-05-16 09:01:00,79.625,79.628,79.599,79.599,11200000.0
2008-05-16 09:02:00,79.594,79.594,79.579,79.579,11200000.0
2008-05-16 09:03:00,79.596,79.605,79.586,79.599,16000000.0
2008-05-16 09:04:00,79.608,79.628,79.608,79.628,11200000.0
2008-05-16 09:05:00,79.634,79.665,79.634,79.659,11200000.0
2008-05-16 09:06:00,79.671,79.68,79.666,79.68,12800000.0
2008-05-16 09:07:00,79.698,79.703,79.692,79.692,12800000.0
2008-05-16 09:08:00,79.686,79.686,79.67,79.679,12800000.0
2008-05-16 09:09:00,79.715,79.724,79.706,79.724,17600000.0
2008-05-16 09:10:00,79.727,79.732,79.725,79.725,12800000.0
2008-05-16 09:11:00,79.715,79.715,79.7,79.715,12800000.0
2008-05-16 09:12:00,79.67,79.681,79.67,79.67,12800000.0
2008-05-16 09:13:00,79.674,79.714,79.674,79.714,10600000.0
2008-05-16 09:14:00,79.725,79.733,79.725,79.732,11200000.0
2008-05-16 09:15:00,79.73,79.737,79.72,79.722,11200000.0
2008-05-16 09:16:00,79.711,79.711,79.688,79.688,12800000.0
2008-05-16 09:17:00,79.687,79.693,79.68,79.693,11200000.0
2008-05-16 09:18:00,79.698,79.704,79.694,79.701,14400000.0
2008-05-16 09:19:00,79.689,79.725,79.688,79.723,12800000.0
2008-05-16 09:20:00,79.715,79.715,79.698,79.698,16000000.0
2008-05-16 09:21:00,79.682,79.683,79.662,79.679,11200000.0
2008-05-16 09:22:00,79.676,79.676,79.641,79.647,17600000.0
2008-05-16 09:23:00,79.637,79.65,79.634,79.65,12800000.0
2008-05-16 09:24:00,79.635,79.635,79.593,79.601,12800000.0
2008-05-16 09:25:00,79.595,79.598,79.584,79.598,12800000.0
2008-05-16 09:26:00,79.61,79.626,79.61,79.616,11200000.0
2008-05-16 09:27:00,79.608,79.61,79.602,79.61,11200000.0
2008-05-16 09:28:00,79.592,79.592,79.559,79.559,12800000.0
2008-05-16 09:29:00,79.564,79.575,79.564,79.575,11200000.0
2008-05-16 09:30:00,79.578,79.586,79.578,79.582,12800000.0
2008-05-16 09:31:00,79.579,79.579,79.563,79.563,12800000.0
2008-05-16 09:32:00,79.561,79.571,79.543,79.554,13800000.0
2008-05-16 09:33:00,79.563,79.575,79.563,79.574,13200000.0
2008-05-16 09:34:00,79.591,79.615,79.591,79.61,11200000.0
2008-05-16 09:35:00,79.589,79.602,79.589,79.602,12800000.0
2008-05-16 09:36:00,79.628,79.648,79.628,79.646,16000000.0
2008-05-16 09:37:00,79.654,79.671,79.604,79.646,16000000.0
2008-05-16 09:38:00,79.651,79.678,79.651,79.677,11200000.0
2008-05-16 09:39:00,79.687,79.712,79.687,79.712,12800000.0
2008-05-16 09:40:00,79.716,79.716,79.692,79.696,8000000.0
2008-05-16 09:41:00,79.691,79.706,79.691,79.696,11200000.0
2008-05-16 09:42:00,79.69,79.694,79.688,79.688,4800000.0
2008-05-16 09:43:00,79.681,79.707,79.68,79.699,12800000.0
2008-05-16 09:44:00,79.707,79.712,79.704,79.708,8000000.0
2008-05-16 09:45:00,79.733,79.789,79.728,79.789,12800000.0
2008-05-16 09:46:00,79.784,79.784,79.761,79.769,8000000.0
2008-05-16 09:47:00,79.799,79.855,79.799,79.853,12800000.0
2008-05-16 09:48:00,79.829,79.829,79.799,79.803,11200000.0
2008-05-16 09:49:00,79.804,79.834,79.804,79.833,12800000.0
2008-05-16 09:50:00,79.837,79.845,79.83,79.83,16000000.0
2008-05-16 09:51:00,79.819,79.819,79.779,79.779,16000000.0
2008-05-16 09:52:00,79.772,79.775,79.759,79.767,11200000.0
2008-05-16 09:53:00,79.766,79.766,79.742,79.742,12200000.0
2008-05-16 09:54:00,79.716,79.742,79.716,79.742,11200000.0
2008-05-16 09:55:00,79.764,79.764,79.755,79.758,11200000.0
2008-05-16 09:56:00,79.753,79.758,79.736,79.736,10000000.0
2008-05-16 09:57:00,79.732,79.732,79.727,79.729,17600000.0
2008-05-16 09:58:00,79.732,79.735,79.642,79.732,17600000.0
2008-05-16 09:59:00,79.718,79.753,79.718,79.753,17600000.0
2008-05-16 10:00:00,79.742,79.742,79.729,79.733,11200000.0
2008-05-16 10:01:00,79.727,79.736,79.721,79.721,12800000.0
2008-05-16 10:02:00,79.724,79.724,79.709,79.719,16000000.0
2008-05-16 10:03:00,79.706,79.706,79.688,79.688,11200000.0
2008-05-16 10:04:00,79.727,79.757,79.727,79.757,4800000.0
2008-05-16 10:05:00,79.785,79.836,79.785,79.836,14400000.0
2008-05-16 10:06:00,79.856,79.908,79.856,79.908,9600000.0
2008-05-16 10:07:00,79.932,79.97,79.932,79.966,12800000.0
2008-05-16 10:08:00,79.991,80.005,79.987,79.993,11200000.0
2008-05-16 10:09:00,80.0,80.012,79.982,79.982,12800000.0
2008-05-16 10:10:00,79.997,80.001,79.991,79.992,12800000.0
2008-05-16 10:11:00,79.983,79.983,79.972,79.982,11200000.0
2008-05-16 10:12:00,79.973,79.984,79.958,79.984,12800000.0
2008-05-16 10:13:00,79.986,79.994,79.978,79.978,12800000.0
2008-05-16 10:14:00,79.976,79.986,79.976,79.986,11200000.0
2008-05-16 10:15:00,79.992,80.003,79.992,80.0,12800000.0
2008-05-16 10:16:00,80.018,80.06,80.018,80.053,12800000.0
2008-05-16 10:17:00,80.045,80.045,80.026,80.026,11200000.0
2008-05-16 10:18:00,80.024,80.032,80.005,80.032,11200000.0
2008-05-16 10:19:00,80.018,80.018,79.991,80.015,11200000.0
2008-05-16 10:20:00,80.008,80.038,80.005,80.037,17600000.0
2008-05-16 10:21:00,79.997,80.017,79.997,80.015,16000000.0
2008-05-16 10:22:00,80.016,80.017,80.008,80.014,11200000.0
2008-05-16 10:23:00,80.026,80.039,80.026,80.027,11200000.0
2008-05-16 10:24:00,80.033,80.073,80.014,80.014,12800000.0
2008-05-16 10:25:00,79.997,80.031,79.987,80.031,11200000.0
2008-05-16 10:26:00,80.034,80.034,80.005,80.005,12800000.0
2008-05-16 10:27:00,79.989,80.037,79.984,80.037,11200000.0
2008-05-16 10:28:00,80.037,80.039,80.021,80.026,12800000.0
2008-05-16 10:29:00,80.056,80.1,80.056,80.1,11200000.0
2008-05-16 10:30:00,80.073,80.087,80.072,80.072,12800000.0
2008-05-16 10:31:00,80.064,80.066,80.037,80.066,12800000.0
2008-05-16 10:32:00,80.082,80.099,80.082,80.096,17600000.0
2008-05-16 10:33:00,80.109,80.118,80.102,80.102,11600000.0
2008-05-16 10:34:00,80.108,80.11,80.101,80.109,11200000.0
2008-05-16 10:35:00,80.119,80.124,80.11,80.116,11200000.0
2008-05-16 10:36:00,80.121,80.121,80.101,80.101,11200000.0
2008-05-16 10:37:00,80.09,80.09,80.002,80.071,11200000.0
2008-05-16 10:38:00,80.062,80.064,80.045,80.064,12800000.0
2008-05-16 10:39:00,80.061,80.079,80.061,80.071,11200000.0
2008-05-16 10:40:00,80.09,80.098,80.08,80.098,16000000.0
2008-05-16 10:41:00,80.112,80.162,80.112,80.162,12800000.0
2008-05-16 10:42:00,80.171,80.171,80.149,80.157,11200000.0
2008-05-16 10:43:00,80.161,80.167,80.161,80.167,11200000.0
2008-05-16 10:44:00,80.155,80.155,80.14,80.142,12800000.0
2008-05-16 10:45:00,80.132,80.135,80.114,80.127,12800000.0
2008-05-16 10:46:00,80.1,80.101,80.093,80.094,12600000.0
2008-05-16 10:47:00,80.086,80.109,80.086,80.105,12800000.0
2008-05-16 10:48:00,80.106,80.11,80.105,80.106,12800000.0
2008-05-16 10:49:00,80.079,80.085,80.076,80.085,11200000.0
2008-05-16 10:50:00,80.089,80.089,80.077,80.077,16000000.0
2008-05-16 10:51:00,80.091,80.122,80.091,80.122,17400000.0
2008-05-16 10:52:00,80.105,80.109,80.09,80.109,11200000.0
2008-05-16 10:53:00,80.115,80.138,80.113,80.117,11200000.0
2008-05-16 10:54:00,80.15,80.153,80.14,80.141,17600000.0
2008-05-16 10:55:00,80.139,80.17,80.135,80.17,11200000.0
2008-05-16 10:56:00,80.182,80.189,80.163,80.163,12800000.0
2008-05-16 10:57:00,80.156,80.17,80.156,80.17,15400000.0
2008-05-16 10:58:00,80.197,80.197,80.098,80.192,12200000.0
2008-05-16 10:59:00,80.193,80.196,80.185,80.189,10600000.0
2008-05-16 11:00:00,80.203,80.203,80.188,80.188,12800000.0
2008-05-16 11:01:00,80.17,80.17,80.159,80.162,12800000.0
2008-05-16 11:02:00,80.16,80.169,80.158,80.16,16000000.0
2008-05-16 11:03:00,80.157,80.173,80.155,80.173,12800000.0
2008-05-16 11:04:00,80.174,80.174,80.161,80.171,14400000.0
2008-05-16 11:05:00,80.171,80.171,80.154,80.167,17600000.0
2008-05-16 11:06:00,80.168,80.176,80.164,80.17,17600000.0
2008-05-16 11:07:00,80.175,80.175,80.158,80.175,17600000.0
2008-05-16 11:08:00,80.132,80.191,80.132,80.19,11200000.0
2008-05-16 11:09:00,80.203,80.216,80.195,80.216,17600000.0
2008-05-16 11:10:00,80.233,80.241,80.229,80.229,12200000.0
2008-05-16 11:11:00,80.232,80.245,80.223,80.245,11200000.0
2008-05-16 11:12:00,80.245,80.264,80.24,80.24,17600000.0
2008-05-16 11:13:00,80.262,80.262,80.236,80.251,14800000.0
2008-05-16 11:14:00,80.253,80.254,80.24,80.254,11200000.0
2008-05-16 11:15:00,80.278,80.279,80.255,80.263,11200000.0
2008-05-16 11:16:00,80.261,80.261,80.253,80.258,12800000.0
2008-05-16 11:17:00,80.254,80.262,80.249,80.255,11200000.0
2008-05-16 11:18:00,80.26,80.26,80.247,80.25,12800000.0
2008-05-16 11:19:00,80.239,80.239,80.228,80.237,17600000.0
2008-05-16 11:20:00,80.232,80.232,80.224,80.225,12800000.0
2008-05-16 11:21:00,80.213,80.213,80.203,80.207,14400000.0
2008-05-16 11:22:00,80.201,80.207,80.194,80.198,12800000.0
2008-05-16 11:23:00,80.199,80.211,80.199,80.21,11200000.0
2008-05-16 11:24:00,80.214,80.222,80.207,80.216,12800000.0
2008-05-16 11:25:00,80.226,80.227,80.208,80.213,18000000.0
2008-05-16 11:26:00,80.223,80.231,80.221,80.231,14400000.0
2008-05-16 11:27:00,80.231,80.245,80.218,80.242,11200000.0
2008-05-16 11:28:00,80.227,80.246,80.225,80.227,14400000.0
2008-05-16 11:29:00,80.233,80.242,80.233,80.242,14400000.0
2008-05-16 11:30:00,80.243,80.254,80.233,80.235,14400000.0
2008-05-16 11:31:00,80.238,80.242,80.227,80.228,11200000.0
2008-05-16 11:32:00,80.216,80.217,80.193,80.208,17600000.0
2008-05-16 11:33:00,80.202,80.218,80.202,80.21,12800000.0
2008-05-16 11:34:00,80.215,80.23,80.215,80.222,12800000.0
2008-05-16 11:35:00,80.221,80.225,80.216,80.216,11200000.0
2008-05-16 11:36:00,80.213,80.213,80.188,80.188,12800000.0
2008-05-16 11:37:00,80.175,80.19,80.175,80.19,11200000.0
2008-05-16 11:38:00,80.203,80.212,80.198,80.198,11200000.0
2008-05-16 11:39:00,80.202,80.217,80.198,80.213,11200000.0
2008-05-16 11:40:00,80.219,80.227,80.218,80.227,11200000.0
2008-05-16 11:41:00,80.235,80.241,80.21,80.21,16400000.0
2008-05-16 11:42:00,80.23,80.235,80.218,80.229,17600000.0
2008-05-16 11:43:00,80.228,80.228,80.204,80.228,11200000.0
2008-05-16 11:44:00,80.225,80.225,80.211,80.213,11200000.0
2008-05-16 11:45:00,80.21,80.212,80.199,80.199,14400000.0
2008-05-16 11:46:00,80.186,80.192,80.172,80.174,11200000.0
2008-05-16 11:47:00,80.154,80.171,80.15,80.165,17600000.0
2008-05-16 11:48:00,80.16,80.201,80.16,80.201,11200000.0
2008-05-16 11:49:00,80.192,80.203,80.191,80.191,12800000.0
2008-05-16 11:50:00,80.178,80.178,80.144,80.153,8000000.0
2008-05-16 11:51:00,80.196,80.236,80.196,80.236,11200000.0
2008-05-16 11:52:00,80.254,80.26,80.253,80.26,11200000.0
2008-05-16 11:53:00,80.275,80.28,80.261,80.27,16000000.0
2008-05-16 11:54:00,80.266,80.27,80.253,80.27,14400000.0
2008-05-16 11:55:00,80.264,80.272,80.192,80.249,11200000.0
2008-05-16 11:56:00,80.273,80.273,80.262,80.265,13200000.0
2008-05-16 11:57:00,80.268,80.279,80.268,80.278,17600000.0
2008-05-16 11:58:00,80.279,80.302,80.279,80.302,11200000.0
2008-05-16 11:59:00,80.299,80.302,80.29,80.296,11200000.0
2008-05-16 12:00:00,80.294,80.307,80.294,80.305,11200000.0
2008-05-16 12:01:00,80.309,80.309,80.287,80.287,11200000.0
2008-05-16 12:02:00,80.259,80.259,80.225,80.225,14400000.0
2008-05-16 12:03:00,80.222,80.222,80.206,80.211,11200000.0
2008-05-16 12:04:00,80.212,80.212,80.193,80.211,17600000.0
2008-05-16 12:05:00,80.228,80.232,80.226,80.228,17600000.0
2008-05-16 12:06:00,80.233,80.233,80.214,80.214,12800000.0
2008-05-16 12:07:00,80.229,80.244,80.229,80.238,11200000.0
2008-05-16 12:08:00,80.253,80.265,80.252,80.259,11200000.0
2008-05-16 12:09:00,80.252,80.259,80.244,80.254,14400000.0
2008-05-16 12:10:00,80.251,80.252,80.239,80.239,11200000.0
2008-05-16 12:11:00,80.243,80.247,80.214,80.214,12800000.0
2008-05-16 12:12:00,80.214,80.217,80.207,80.21,11200000.0
2008-05-16 12:13:00,80.22,80.229,80.215,80.229,11200000.0
2008-05-16 12:14:00,80.241,80.255,80.234,80.255,12800000.0
2008-05-16 12:15:00,80.264,80.301,80.264,80.301,12800000.0
2008-05-16 12:16:00,80.3,80.307,80.292,80.305,12800000.0
2008-05-16 12:17:00,80.304,80.353,80.292,80.336,17600000.0
2008-05-16 12:18:00,80.323,80.335,80.314,80.335,16000000.0
2008-05-16 12:19:00,80.344,80.368,80.34,80.368,12800000.0
2008-05-16 12:20:00,80.361,80.361,80.341,80.343,14400000.0
2008-05-16 12:21:00,80.343,80.344,80.325,80.334,16000000.0
2008-05-16 12:22:00,80.336,80.356,80.336,80.342,16000000.0
2008-05-16 12:23:00,80.35,80.372,80.35,80.372,14800000.0
2008-05-16 12:24:00,80.374,80.374,80.36,80.372,12800000.0
2008-05-16 12:25:00,80.397,80.425,80.397,80.425,11200000.0
2008-05-16 12:26:00,80.43,80.43,80.411,80.411,11600000.0
2008-05-16 12:27:00,80.413,80.423,80.41,80.41,11200000.0
2008-05-16 12:28:00,80.402,80.402,80.39,80.393,12800000.0
2008-05-16 12:29:00,80.39,80.39,80.375,80.384,17600000.0
2008-05-16 12:30:00,80.363,80.365,80.345,80.345,17600000.0
2008-05-16 12:31:00,80.335,80.335,80.313,80.323,13200000.0
2008-05-16 12:32:00,80.31,80.31,80.284,80.293,12800000.0
2008-05-16 12:33:00,80.292,80.314,80.292,80.314,14400000.0
2008-05-16 12:34:00,80.284,80.285,80.264,80.266,12800000.0
2008-05-16 12:35:00,80.274,80.284,80.274,80.284,11200000.0
2008-05-16 12:36:00,80.284,80.284,80.276,80.283,11200000.0
2008-05-16 12:37:00,80.269,80.279,80.255,80.259,11200000.0
2008-05-16 12:38:00,80.255,80.305,80.181,80.305,17600000.0
2008-05-16 12:39:00,80.303,80.312,80.303,80.304,16000000.0
2008-05-16 12:40:00,80.286,80.297,80.275,80.288,16000000.0
2008-05-16 12:41:00,80.29,80.296,80.284,80.295,12800000.0
2008-05-16 12:42:00,80.297,80.297,80.276,80.276,14400000.0
2008-05-16 12:43:00,80.275,80.277,80.272,80.276,12800000.0
2008-05-16 12:44:00,80.274,80.281,80.264,80.281,17600000.0
2008-05-16 12:45:00,80.295,80.301,80.291,80.293,16000000.0
2008-05-16 12:46:00,80.295,80.318,80.295,80.318,12800000.0
2008-05-16 12:47:00,80.318,80.318,80.285,80.285,12800000.0
2008-05-16 12:48:00,80.336,80.376,80.336,80.376,11200000.0
2008-05-16 12:49:00,80.367,80.388,80.362,80.388,16000000.0
2008-05-16 12:50:00,80.388,80.388,80.367,80.378,14400000.0
2008-05-16 12:51:00,80.397,80.424,80.397,80.42,11200000.0
2008-05-16 12:52:00,80.424,80.424,80.402,80.408,11200000.0
2008-05-16 12:53:00,80.398,80.406,80.396,80.396,11600000.0
2008-05-16 12:54:00,80.407,80.411,80.397,80.397,13200000.0
2008-05-16 12:55:00,80.387,80.387,80.38,80.38,15400000.0
2008-05-16 12:56:00,80.386,80.387,80.364,80.364,11200000.0
2008-05-16 12:57:00,80.354,80.358,80.351,80.351,11200000.0
2008-05-16 12:58:00,80.364,80.367,80.353,80.366,17600000.0
2008-05-16 12:59:00,80.358,80.358,80.343,80.347,16000000.0
2008-05-16 13:00:00,80.334,80.348,80.334,80.346,12200000.0
2008-05-16 13:01:00,80.338,80.34,80.329,80.329,14400000.0
2008-05-16 13:02:00,80.319,80.324,80.317,80.323,12800000.0
2008-05-16 13:03:00,80.317,80.332,80.317,80.324,16000000.0
2008-05-16 13:04:00,80.315,80.32,80.315,80.316,11200000.0
2008-05-16 13:05:00,80.329,80.368,80.329,80.368,12800000.0
2008-05-16 13:06:00,80.374,80.381,80.366,80.381,11200000.0
2008-05-16 13:07:00,80.38,80.392,80.376,80.376,14400000.0
2008-05-16 13:08:00,80.391,80.405,80.391,80.405,17600000.0
2008-05-16 13:09:00,80.41,80.41,80.397,80.403,12800000.0
2008-05-16 13:10:00,80.382,80.408,80.382,80.404,16000000.0
2008-05-16 13:11:00,80.401,80.405,80.398,80.398,10600000.0
2008-05-16 13:12:00,80.403,80.403,80.392,80.392,12800000.0
2008-05-16 13:13:00,80.391,80.392,80.379,80.38,17000000.0
2008-05-16 13:14:00,80.392,80.396,80.381,80.39,12800000.0
2008-05-16 13:15:00,80.421,80.421,80.349,80.349,12800000.0
2008-05-16 13:16:00,80.334,80.353,80.334,80.353,17600000.0
2008-05-16 13:17:00,80.342,80.36,80.334,80.36,12800000.0
2008-05-16 13:18:00,80.333,80.339,80.323,80.328,11200000.0
2008-05-16 13:19:00,80.316,80.316,80.269,80.281,16000000.0
2008-05-16 13:20:00,80.263,80.263,80.239,80.239,17600000.0
2008-05-16 13:21:00,80.224,80.231,80.213,80.231,11200000.0
2008-05-16 13:22:00,80.238,80.244,80.218,80.226,12800000.0
2008-05-16 13:23:00,80.231,80.24,80.231,80.238,12800000.0
2008-05-16 13:24:00,80.253,80.258,80.247,80.258,11200000.0
2008-05-16 13:25:00,80.241,80.252,80.241,80.245,18000000.0
2008-05-16 13:26:00,80.242,80.243,80.236,80.239,17600000.0
2008-05-16 13:27:00,80.24,80.253,80.24,80.253,12800000.0
2008-05-16 13:28:00,80.255,80.255,80.162,80.25,16000000.0
2008-05-16 13:29:00,80.162,80.263,80.162,80.243,11200000.0
2008-05-16 13:30:00,80.245,80.245,80.237,80.237,12800000.0
2008-05-16 13:31:00,80.23,80.237,80.23,80.236,11200000.0
2008-05-16 13:32:00,80.231,80.256,80.231,80.256,11200000.0
2008-05-16 13:33:00,80.256,80.256,80.241,80.241,19200000.0
2008-05-16 13:34:00,80.246,80.279,80.246,80.279,12800000.0
2008-05-16 13:35:00,80.289,80.297,80.286,80.292,36200000.0
2008-05-16 13:36:00,80.296,80.313,80.296,80.313,17600000.0
2008-05-16 13:37:00,80.328,80.328,80.297,80.297,14400000.0
2008-05-16 13:38:00,80.295,80.309,80.292,80.308,33600000.0
2008-05-16 13:39:00,80.332,80.344,80.331,80.344,14400000.0
2008-05-16 13:40:00,80.366,80.366,80.33,80.344,40000000.0
2008-05-16 13:41:00,80.346,80.361,80.346,80.361,16000000.0
2008-05-16 13:42:00,80.35,80.367,80.35,80.361,11200000.0
2008-05-16 13:43:00,80.364,80.371,80.359,80.371,26600000.0
2008-05-16 13:44:00,80.374,80.379,80.361,80.379,33000000.0
2008-05-16 13:45:00,80.385,80.392,80.381,80.387,21200000.0
2008-05-16 13:46:00,80.397,80.417,80.397,80.417,24000000.0
2008-05-16 13:47:00,80.428,80.441,80.428,80.435,12800000.0
2008-05-16 13:48:00,80.433,80.454,80.433,80.451,12800000.0
2008-05-16 13:49:00,80.448,80.454,80.445,80.45,18000000.0
2008-05-16 13:50:00,80.458,80.486,80.458,80.481,11200000.0
2008-05-16 13:51:00,80.472,80.482,80.472,80.472,24000000.0
2008-05-16 13:52:00,80.472,80.472,80.434,80.434,12800000.0
2008-05-16 13:53:00,80.436,80.443,80.43,80.441,17600000.0
2008-05-16 13:54:00,80.461,80.504,80.461,80.504,25600000.0
2008-05-16 13:55:00,80.517,80.558,80.517,80.552,14400000.0
2008-05-16 13:56:00,80.564,80.569,80.556,80.569,13800000.0
2008-05-16 13:57:00,80.558,80.558,80.539,80.553,28200000.0
2008-05-16 13:58:00,80.531,80.531,80.518,80.521,14400000.0
2008-05-16 13:59:00,80.526,80.55,80.526,80.533,32400000.0
2008-05-16 14:00:00,80.523,80.523,80.489,80.489,48000000.0
2008-05-16 14:01:00,80.511,80.513,80.503,80.508,31400000.0
2008-05-16 14:02:00,80.506,80.524,80.5,80.524,14400000.0
2008-05-16 14:03:00,80.518,80.533,80.518,80.528,13800000.0
2008-05-16 14:04:00,80.531,80.593,80.531,80.593,11600000.0
2008-05-16 14:05:00,80.579,80.579,80.532,80.532,23400000.0
2008-05-16 14:06:00,80.53,80.548,80.53,80.546,37200000.0
2008-05-16 14:07:00,80.586,80.602,80.581,80.581,38800000.0
2008-05-16 14:08:00,80.56,80.563,80.551,80.563,15400000.0
2008-05-16 14:09:00,80.554,80.588,80.554,80.588,33600000.0
2008-05-16 14:10:00,80.552,80.553,80.539,80.54,34000000.0
2008-05-16 14:11:00,80.536,80.542,80.533,80.537,14400000.0
2008-05-16 14:12:00,80.538,80.545,80.533,80.537,27200000.0
2008-05-16 14:13:00,80.543,80.543,80.525,80.538,14400000.0
2008-05-16 14:14:00,80.547,80.589,80.541,80.589,12800000.0
2008-05-16 14:15:00,80.579,80.579,80.55,80.55,28800000.0
2008-05-16 14:16:00,80.555,80.567,80.544,80.567,25600000.0
2008-05-16 14:17:00,80.559,80.591,80.559,80.589,12800000.0
2008-05-16 14:18:00,80.591,80.612,80.591,80.606,16000000.0
2008-05-16 14:19:00,80.61,80.61,80.58,80.58,12800000.0
2008-05-16 14:20:00,80.563,80.592,80.563,80.592,25600000.0
2008-05-16 14:21:00,80.61,80.624,80.603,80.603,28800000.0
2008-05-16 14:22:00,80.584,80.591,80.581,80.581,24000000.0
2008-05-16 14:23:00,80.579,80.579,80.56,80.573,48000000.0
2008-05-16 14:24:00,80.587,80.592,80.582,80.583,12800000.0
2008-05-16 14:25:00,80.58,80.603,80.58,80.6,12800000.0
2008-05-16 14:26:00,80.616,80.62,80.614,80.616,12800000.0
2008-05-16 14:27:00,80.595,80.6,80.579,80.585,17600000.0
2008-05-16 14:28:00,80.569,80.578,80.561,80.566,11200000.0
2008-05-16 14:29:00,80.54,80.543,80.528,80.53,36800000.0
2008-05-16 14:30:00,80.614,80.72,80.614,80.687,22400000.0
2008-05-16 14:31:00,80.686,80.714,80.686,80.708,20200000.0
2008-05-16 14:32:00,80.703,80.703,80.691,80.691,40000000.0
2008-05-16 14:33:00,80.635,80.671,80.635,80.671,24400000.0
2008-05-16 14:34:00,80.688,80.75,80.678,80.75,33600000.0
2008-05-16 14:35:00,80.785,80.792,80.766,80.773,14400000.0
2008-05-16 14:36:00,80.771,80.795,80.748,80.748,12800000.0
2008-05-16 14:37:00,80.75,80.757,80.74,80.74,11200000.0
2008-05-16 14:38:00,80.724,80.724,80.696,80.704,56000000.0
2008-05-16 14:39:00,80.687,80.688,80.663,80.663,12800000.0
2008-05-16 14:40:00,80.641,80.656,80.631,80.656,14400000.0
2008-05-16 14:41:00,80.67,80.69,80.67,80.675,56000000.0
2008-05-16 14:42:00,80.683,80.683,80.658,80.664,12800000.0
2008-05-16 14:43:00,80.646,80.653,80.646,80.651,25600000.0
2008-05-16 14:44:00,80.672,80.674,80.64,80.642,11200000.0
2008-05-16 14:45:00,80.657,80.665,80.65,80.665,11200000.0
2008-05-16 14:46:00,80.66,80.66,80.652,80.658,11200000.0
2008-05-16 14:47:00,80.662,80.667,80.652,80.653,16000000.0
2008-05-16 14:48:00,80.65,80.658,80.643,80.658,19200000.0
2008-05-16 14:49:00,80.67,80.676,80.663,80.676,32000000.0
2008-05-16 14:50:00,80.674,80.719,80.674,80.719,28200000.0
2008-05-16 14:51:00,80.713,80.72,80.713,80.714,32000000.0
2008-05-16 14:52:00,80.707,80.74,80.707,80.74,12800000.0
2008-05-16 14:53:00,80.743,80.746,80.721,80.738,17600000.0
2008-05-16 14:54:00,80.723,80.723,80.706,80.706,12800000.0
2008-05-16 14:55:00,80.714,80.737,80.714,80.737,16000000.0
2008-05-16 14:56:00,80.746,80.75,80.735,80.744,12800000.0
2008-05-16 14:57:00,80.753,80.757,80.75,80.757,12800000.0
2008-05-16 14:58:00,80.73,80.73,80.696,80.696,17600000.0
2008-05-16 14:59:00,80.702,80.717,80.695,80.695,16000000.0
2008-05-16 15:00:00,80.64,80.676,80.64,80.676,14400000.0
2008-05-16 15:01:00,80.686,80.698,80.686,80.686,12200000.0
2008-05-16 15:02:00,80.689,80.689,80.674,80.68,27200000.0
2008-05-16 15:03:00,80.674,80.674,80.643,80.643,12800000.0
2008-05-16 15:04:00,80.637,80.651,80.637,80.648,23400000.0
2008-05-16 15:05:00,80.648,80.648,80.63,80.63,11600000.0
2008-05-16 15:06:00,80.601,80.644,80.598,80.644,11200000.0
2008-05-16 15:07:00,80.66,80.66,80.62,80.628,25600000.0
2008-05-16 15:08:00,80.64,80.65,80.64,80.65,22400000.0
2008-05-16 15:09:00,80.65,80.65,80.638,80.639,16000000.0
2008-05-16 15:10:00,80.634,80.637,80.617,80.617,40000000.0
2008-05-16 15:11:00,80.622,80.625,80.62,80.621,32400000.0
2008-05-16 15:12:00,80.624,80.646,80.624,80.643,9600000.0
2008-05-16 15:13:00,80.656,80.675,80.656,80.675,44200000.0
2008-05-16 15:14:00,80.664,80.671,80.664,80.667,35200000.0
2008-05-16 15:15:00,80.662,80.662,80.642,80.662,22400000.0
2008-05-16 15:16:00,80.659,80.691,80.659,80.663,36800000.0
2008-05-16 15:17:00,80.661,80.676,80.661,80.672,22400000.0
2008-05-16 15:18:00,80.671,80.671,80.637,80.637,22400000.0
2008-05-16 15:19:00,80.654,80.665,80.654,80.663,16000000.0
2008-05-16 15:20:00,80.661,80.665,80.647,80.665,24000000.0
2008-05-16 15:21:00,80.656,80.666,80.656,80.666,14400000.0
2008-05-16 15:22:00,80.649,80.65,80.627,80.65,13800000.0
2008-05-16 15:23:00,80.656,80.658,80.644,80.644,48000000.0
2008-05-16 15:24:00,80.651,80.651,80.615,80.64,25600000.0
2008-05-16 15:25:00,80.651,80.666,80.651,80.665,27200000.0
2008-05-16 15:26:00,80.651,80.651,80.628,80.641,40000000.0
2008-05-16 15:27:00,80.649,80.662,80.649,80.662,28800000.0
2008-05-16 15:28:00,80.658,80.667,80.656,80.656,70400000.0
2008-05-16 15:29:00,80.659,80.686,80.584,80.686,46400000.0
2008-05-16 15:30:00,80.6,80.701,80.543,80.543,115200000.0
2008-05-16 15:31:00,80.605,80.605,80.568,80.572,60800000.0
2008-05-16 15:32:00,80.568,80.568,80.554,80.554,30400000.0
2008-05-16 15:33:00,80.553,80.556,80.53,80.53,30400000.0
2008-05-16 15:34:00,80.524,80.524,80.514,80.518,21800000.0
2008-05-16 15:35:00,80.539,80.567,80.539,80.56,34000000.0
2008-05-16 15:36:00,80.546,80.546,80.53,80.54,32000000.0
2008-05-16 15:37:00,80.556,80.559,80.546,80.546,30400000.0
2008-05-16 15:38:00,80.527,80.558,80.527,80.536,60000000.0
2008-05-16 15:39:00,80.524,80.55,80.524,80.543,37200000.0
2008-05-16 15:40:00,80.546,80.55,80.541,80.549,35200000.0
2008-05-16 15:41:00,80.552,80.552,80.517,80.53,25600000.0
2008-05-16 15:42:00,80.501,80.507,80.483,80.497,42600000.0
2008-05-16 15:43:00,80.515,80.515,80.498,80.5,27200000.0
2008-05-16 15:44:00,80.502,80.502,80.478,80.481,26600000.0
2008-05-16 15:45:00,80.465,80.488,80.461,80.488,16000000.0
2008-05-16 15:46:00,80.484,80.528,80.484,80.528,14400000.0
2008-05-16 15:47:00,80.534,80.55,80.53,80.55,30400000.0
2008-05-16 15:48:00,80.554,80.56,80.551,80.56,27600000.0
2008-05-16 15:49:00,80.552,80.554,80.544,80.554,11600000.0
2008-05-16 15:50:00,80.56,80.571,80.556,80.556,25000000.0
2008-05-16 15:51:00,80.554,80.574,80.554,80.559,42600000.0
2008-05-16 15:52:00,80.558,80.596,80.558,80.596,20800000.0
2008-05-16 15:53:00,80.593,80.593,80.573,80.574,24000000.0
2008-05-16 15:54:00,80.563,80.572,80.562,80.562,29200000.0
2008-05-16 15:55:00,80.509,80.517,80.464,80.464,23400000.0
2008-05-16 15:56:00,80.455,80.458,80.445,80.458,51600000.0
2008-05-16 15:57:00,80.466,80.476,80.463,80.466,12800000.0
2008-05-16 15:58:00,80.478,80.509,80.465,80.509,19200000.0
2008-05-16 15:59:00,80.523,80.523,80.515,80.521,36800000.0
2008-05-16 16:00:00,80.51,80.516,80.498,80.503,51200000.0
2008-05-16 16:01:00,80.475,80.475,80.441,80.441,41000000.0
2008-05-16 16:02:00,80.428,80.437,80.38,80.38,22400000.0
2008-05-16 16:03:00,80.392,80.446,80.392,80.446,64000000.0
2008-05-16 16:04:00,80.461,80.49,80.444,80.49,44800000.0
2008-05-16 16:05:00,80.485,80.485,80.465,80.474,48400000.0
2008-05-16 16:06:00,80.465,80.491,80.452,80.489,35200000.0
2008-05-16 16:07:00,80.457,80.457,80.415,80.415,32000000.0
2008-05-16 16:08:00,80.413,80.415,80.404,80.415,44800000.0
2008-05-16 16:09:00,80.421,80.421,80.384,80.384,44800000.0
2008-05-16 16:10:00,80.374,80.374,80.357,80.357,41600000.0
2008-05-16 16:11:00,80.333,80.364,80.317,80.364,14400000.0
2008-05-16 16:12:00,80.355,80.38,80.355,80.376,55400000.0
2008-05-16 16:13:00,80.39,80.395,80.378,80.391,11200000.0
2008-05-16 16:14:00,80.413,80.414,80.405,80.413,49000000.0
2008-05-16 16:15:00,80.416,80.429,80.395,80.395,58600000.0
2008-05-16 16:16:00,80.385,80.408,80.361,80.408,17600000.0
2008-05-16 16:17:00,80.427,80.446,80.427,80.446,38400000.0
2008-05-16 16:18:00,80.461,80.478,80.461,80.473,38400000.0
2008-05-16 16:19:00,80.476,80.494,80.474,80.494,22400000.0
2008-05-16 16:20:00,80.472,80.499,80.471,80.499,11200000.0
2008-05-16 16:21:00,80.516,80.516,80.416,80.416,27200000.0
2008-05-16 16:22:00,80.411,80.425,80.396,80.399,41000000.0
2008-05-16 16:23:00,80.381,80.388,80.359,80.376,42400000.0
2008-05-16 16:24:00,80.326,80.326,80.299,80.319,17600000.0
2008-05-16 16:25:00,80.341,80.373,80.341,80.36,34000000.0
2008-05-16 16:26:00,80.368,80.385,80.368,80.379,17600000.0
2008-05-16 16:27:00,80.381,80.398,80.381,80.398,35200000.0
2008-05-16 16:28:00,80.414,80.43,80.395,80.395,27600000.0
2008-05-16 16:29:00,80.395,80.414,80.395,80.414,11200000.0
2008-05-16 16:30:00,80.427,80.427,80.401,80.401,43200000.0
2008-05-16 16:31:00,80.407,80.425,80.407,80.414,41600000.0
2008-05-16 16:32:00,80.406,80.415,80.399,80.415,12800000.0
2008-05-16 16:33:00,80.411,80.411,80.396,80.396,27200000.0
2008-05-16 16:34:00,80.375,80.384,80.368,80.384,35200000.0
2008-05-16 16:35:00,80.371,80.377,80.366,80.375,52800000.0
2008-05-16 16:36:00,80.376,80.376,80.346,80.35,51200000.0
2008-05-16 16:37:00,80.317,80.317,80.292,80.296,41600000.0
2008-05-16 16:38:00,80.292,80.296,80.283,80.296,40000000.0
2008-05-16 16:39:00,80.288,80.316,80.288,80.316,35200000.0
2008-05-16 16:40:00,80.32,80.322,80.3,80.3,56000000.0
2008-05-16 16:41:00,80.289,80.335,80.289,80.335,73600000.0
2008-05-16 16:42:00,80.355,80.365,80.353,80.358,53800000.0
2008-05-16 16:43:00,80.349,80.349,80.3,80.3,17600000.0
2008-05-16 16:44:00,80.277,80.277,80.266,80.266,11200000.0
2008-05-16 16:45:00,80.247,80.262,80.245,80.246,57000000.0
2008-05-16 16:46:00,80.244,80.244,80.206,80.206,12200000.0
2008-05-16 16:47:00,80.169,80.185,80.156,80.167,69600000.0
2008-05-16 16:48:00,80.176,80.187,80.176,80.183,52200000.0
2008-05-16 16:49:00,80.19,80.19,80.154,80.16,36800000.0
2008-05-16 16:50:00,80.156,80.156,80.133,80.147,75200000.0
2008-05-16 16:51:00,80.14,80.14,80.106,80.116,31400000.0
2008-05-16 16:52:00,80.104,80.104,80.091,80.091,46400000.0
2008-05-16 16:53:00,80.086,80.143,80.086,80.129,30400000.0
2008-05-16 16:54:00,80.108,80.108,80.074,80.08,11200000.0
2008-05-16 16:55:00,80.064,80.064,80.043,80.05,27200000.0
2008-05-16 16:56:00,80.043,80.043,80.033,80.036,36800000.0
2008-05-16 16:57:00,80.019,80.026,80.011,80.011,19200000.0
2008-05-16 16:58:00,80.005,80.006,79.985,80.006,12800000.0
2008-05-16 16:59:00,80.009,80.074,80.009,80.074,51200000.0
2008-05-16 17:00:00,80.098,80.131,80.098,80.116,50400000.0
2008-05-16 17:01:00,80.116,80.12,80.107,80.111,40000000.0
2008-05-16 17:02:00,80.121,80.139,80.121,80.138,33400000.0
2008-05-16 17:03:00,80.133,80.144,80.122,80.144,44200000.0
2008-05-16 17:04:00,80.122,80.122,80.1,80.111,42000000.0
2008-05-16 17:05:00,80.116,80.129,80.11,80.11,54400000.0
2008-05-16 17:06:00,80.105,80.105,80.064,80.064,59400000.0
2008-05-16 17:07:00,80.056,80.056,80.028,80.035,35200000.0
2008-05-16 17:08:00,80.033,80.043,80.033,80.037,68800000.0
2008-05-16 17:09:00,80.024,80.03,80.02,80.025,60000000.0
2008-05-16 17:10:00,79.997,79.997,79.931,79.931,26000000.0
2008-05-16 17:11:00,79.936,79.959,79.936,79.959,38400000.0
2008-05-16 17:12:00,79.947,79.947,79.891,79.891,25000000.0
2008-05-16 17:13:00,79.868,79.868,79.827,79.834,28800000.0
2008-05-16 17:14:00,79.82,79.822,79.811,79.816,22400000.0
2008-05-16 17:15:00,79.825,79.828,79.82,79.824,19200000.0
2008-05-16 17:16:00,79.82,79.821,79.796,79.807,17600000.0
2008-05-16 17:17:00,79.805,79.805,79.776,79.793,38400000.0
2008-05-16 17:18:00,79.785,79.788,79.772,79.786,57600000.0
2008-05-16 17:19:00,79.787,79.812,79.787,79.805,24400000.0
2008-05-16 17:20:00,79.835,79.838,79.828,79.837,16000000.0
2008-05-16 17:21:00,79.837,79.851,79.834,79.84,29200000.0
2008-05-16 17:22:00,79.829,79.859,79.817,79.859,19200000.0
2008-05-16 17:23:00,79.863,79.863,79.852,79.858,11200000.0
2008-05-16 17:24:00,79.867,79.886,79.867,79.88,12800000.0
2008-05-16 17:25:00,79.886,79.887,79.875,79.875,17600000.0
2008-05-16 17:26:00,79.87,79.891,79.861,79.891,35200000.0
2008-05-16 17:27:00,79.914,79.918,79.908,79.908,46400000.0
2008-05-16 17:28:00,79.897,79.907,79.89,79.901,32400000.0
2008-05-16 17:29:00,79.915,79.928,79.913,79.928,27400000.0
2008-05-16 17:30:00,79.907,79.907,79.877,79.877,17600000.0
2008-05-16 17:31:00,79.856,79.873,79.856,79.872,88400000.0
2008-05-16 17:32:00,79.887,79.907,79.883,79.907,52800000.0
2008-05-16 17:33:00,79.917,79.931,79.917,79.931,36800000.0
2008-05-16 17:34:00,79.953,80.006,79.953,80.006,64000000.0
2008-05-16 17:35:00,80.016,80.016,79.994,79.994,43200000.0
2008-05-16 17:36:00,79.992,80.005,79.984,79.984,33000000.0
2008-05-16 17:37:00,80.002,80.02,80.002,80.015,15400000.0
2008-05-16 17:38:00,80.012,80.027,80.005,80.027,35200000.0
2008-05-16 17:39:00,80.056,80.083,80.056,80.068,15400000.0
2008-05-16 17:40:00,80.067,80.094,80.066,80.094,74600000.0
2008-05-16 17:41:00,80.128,80.23,80.128,80.23,12800000.0
2008-05-16 17:42:00,80.251,80.27,80.251,80.258,12800000.0
2008-05-16 17:43:00,80.246,80.246,80.187,80.187,17600000.0
2008-05-16 17:44:00,80.16,80.169,80.153,80.168,30400000.0
2008-05-16 17:45:00,80.187,80.204,80.183,80.196,31200000.0
2008-05-16 17:46:00,80.212,80.212,80.193,80.193,41600000.0
2008-05-16 17:47:00,80.193,80.219,80.193,80.219,57000000.0
2008-05-16 17:48:00,80.217,80.248,80.217,80.248,57600000.0
2008-05-16 17:49:00,80.277,80.314,80.277,80.311,46800000.0
2008-05-16 17:50:00,80.321,80.34,80.321,80.34,12800000.0
2008-05-16 17:51:00,80.352,80.366,80.351,80.351,49600000.0
2008-05-16 17:52:00,80.351,80.391,80.351,80.391,42600000.0
2008-05-16 17:53:00,80.395,80.402,80.389,80.396,33000000.0
2008-05-16 17:54:00,80.396,80.396,80.38,80.388,38400000.0
2008-05-16 17:55:00,80.397,80.445,80.397,80.445,40000000.0
2008-05-16 17:56:00,80.433,80.439,80.419,80.419,44200000.0
2008-05-16 17:57:00,80.398,80.402,80.368,80.368,36800000.0
2008-05-16 17:58:00,80.352,80.352,80.317,80.319,17600000.0
2008-05-16 17:59:00,80.313,80.323,80.307,80.323,61800000.0
2008-05-16 18:00:00,80.308,80.308,80.295,80.295,51200000.0
2008-05-16 18:01:00,80.283,80.285,80.246,80.246,32000000.0
2008-05-16 18:02:00,80.235,80.235,80.222,80.226,24000000.0
2008-05-16 18:03:00,80.246,80.246,80.223,80.223,36800000.0
2008-05-16 18:04:00,80.219,80.219,80.198,80.215,34000000.0
2008-05-16 18:05:00,80.205,80.207,80.17,80.17,13200000.0
2008-05-16 18:06:00,80.149,80.171,80.143,80.157,30400000.0
2008-05-16 18:07:00,80.168,80.175,80.161,80.175,11200000.0
2008-05-16 18:08:00,80.183,80.239,80.183,80.227,84000000.0
2008-05-16 18:09:00,80.231,80.231,80.216,80.216,33600000.0
2008-05-16 18:10:00,80.209,80.209,80.19,80.197,16000000.0
2008-05-16 18:11:00,80.203,80.221,80.201,80.221,13200000.0
2008-05-16 18:12:00,80.225,80.231,80.225,80.229,12800000.0
2008-05-16 18:13:00,80.223,80.223,80.206,80.209,27600000.0
2008-05-16 18:14:00,80.214,80.221,80.212,80.212,19200000.0
2008-05-16 18:15:00,80.224,80.249,80.224,80.249,29800000.0
2008-05-16 18:16:00,80.242,80.246,80.235,80.245,55800000.0
2008-05-16 18:17:00,80.254,80.276,80.254,80.276,42600000.0
2008-05-16 18:18:00,80.291,80.303,80.291,80.297,30400000.0
2008-05-16 18:19:00,80.295,80.339,80.295,80.337,46400000.0
2008-05-16 18:20:00,80.328,80.328,80.31,80.31,43200000.0
2008-05-16 18:21:00,80.288,80.288,80.272,80.277,12800000.0
2008-05-16 18:22:00,80.281,80.285,80.268,80.285,34000000.0
2008-05-16 18:23:00,80.294,80.301,80.275,80.275,46400000.0
2008-05-16 18:24:00,80.278,80.287,80.27,80.283,52800000.0
2008-05-16 18:25:00,80.297,80.304,80.288,80.304,33600000.0
2008-05-16 18:26:00,80.321,80.336,80.321,80.323,30400000.0
2008-05-16 18:27:00,80.317,80.325,80.317,80.325,34000000.0
2008-05-16 18:28:00,80.327,80.343,80.322,80.343,12800000.0
2008-05-16 18:29:00,80.365,80.365,80.338,80.338,25600000.0
2008-05-16 18:30:00,80.339,80.339,80.314,80.324,36800000.0
2008-05-16 18:31:00,80.313,80.313,80.291,80.291,11600000.0
2008-05-16 18:32:00,80.277,80.289,80.277,80.289,70400000.0
2008-05-16 18:33:00,80.297,80.316,80.297,80.316,32000000.0
2008-05-16 18:34:00,80.302,80.302,80.276,80.276,18600000.0
2008-05-16 18:35:00,80.283,80.293,80.278,80.282,42600000.0
2008-05-16 18:36:00,80.285,80.293,80.281,80.293,68800000.0
2008-05-16 18:37:00,80.288,80.298,80.287,80.297,36800000.0
2008-05-16 18:38:00,80.296,80.305,80.295,80.303,49600000.0
2008-05-16 18:39:00,80.305,80.315,80.297,80.315,77200000.0
2008-05-16 18:40:00,80.323,80.337,80.32,80.335,65600000.0
2008-05-16 18:41:00,80.349,80.36,80.346,80.351,72000000.0
2008-05-16 18:42:00,80.332,80.332,80.315,80.323,78800000.0
2008-05-16 18:43:00,80.333,80.36,80.333,80.341,49600000.0
2008-05-16 18:44:00,80.331,80.334,80.32,80.325,30400000.0
2008-05-16 18:45:00,80.338,80.373,80.326,80.373,12800000.0
2008-05-16 18:46:00,80.377,80.388,80.364,80.365,12800000.0
2008-05-16 18:47:00,80.352,80.364,80.35,80.356,14800000.0
2008-05-16 18:48:00,80.357,80.357,80.343,80.343,28800000.0
2008-05-16 18:49:00,80.339,80.341,80.33,80.341,24000000.0
2008-05-16 18:50:00,80.357,80.377,80.357,80.359,46400000.0
2008-05-16 18:51:00,80.352,80.352,80.327,80.327,12200000.0
2008-05-16 18:52:00,80.321,80.337,80.321,80.328,19200000.0
2008-05-16 18:53:00,80.336,80.375,80.334,80.375,29800000.0
2008-05-16 18:54:00,80.381,80.381,80.35,80.35,19600000.0
2008-05-16 18:55:00,80.363,80.373,80.36,80.372,22400000.0
2008-05-16 18:56:00,80.377,80.385,80.366,80.385,15400000.0
2008-05-16 18:57:00,80.377,80.381,80.363,80.363,19200000.0
2008-05-16 18:58:00,80.357,80.357,80.34,80.34,32000000.0
2008-05-16 18:59:00,80.324,80.333,80.322,80.333,32000000.0
2008-05-16 19:00:00,80.34,80.345,80.334,80.342,14800000.0
2008-05-16 19:01:00,80.329,80.329,80.306,80.308,19200000.0
2008-05-16 19:02:00,80.315,80.316,80.302,80.303,43200000.0
2008-05-16 19:03:00,80.314,80.328,80.314,80.319,13200000.0
2008-05-16 19:04:00,80.309,80.311,80.292,80.292,17600000.0
2008-05-16 19:05:00,80.301,80.325,80.301,80.325,21800000.0
2008-05-16 19:06:00,80.332,80.346,80.314,80.332,55400000.0
2008-05-16 19:07:00,80.324,80.338,80.324,80.336,35200000.0
2008-05-16 19:08:00,80.342,80.368,80.328,80.333,22400000.0
2008-05-16 19:09:00,80.324,80.358,80.324,80.357,12800000.0
2008-05-16 19:10:00,80.37,80.374,80.367,80.367,18000000.0
2008-05-16 19:11:00,80.357,80.357,80.344,80.349,29600000.0
2008-05-16 19:12:00,80.351,80.351,80.342,80.347,24000000.0
2008-05-16 19:13:00,80.341,80.348,80.34,80.348,13200000.0
2008-05-16 19:14:00,80.333,80.339,80.331,80.333,12800000.0
2008-05-16 19:15:00,80.322,80.329,80.305,80.305,16000000.0
2008-05-16 19:16:00,80.298,80.305,80.285,80.296,12200000.0
2008-05-16 19:17:00,80.295,80.304,80.295,80.304,14400000.0
2008-05-16 19:18:00,80.305,80.305,80.29,80.29,32000000.0
2008-05-16 19:19:00,80.293,80.302,80.288,80.302,11200000.0
2008-05-16 19:20:00,80.292,80.292,80.28,80.282,14400000.0
2008-05-16 19:21:00,80.279,80.279,80.269,80.276,17600000.0
2008-05-16 19:22:00,80.282,80.289,80.279,80.284,14400000.0
2008-05-16 19:23:00,80.294,80.307,80.288,80.302,16000000.0
2008-05-16 19:24:00,80.308,80.327,80.308,80.311,48000000.0
2008-05-16 19:25:00,80.309,80.32,80.309,80.316,11200000.0
2008-05-16 19:26:00,80.316,80.336,80.316,80.322,41000000.0
2008-05-16 19:27:00,80.324,80.327,80.322,80.327,14400000.0
2008-05-16 19:28:00,80.325,80.325,80.309,80.324,12800000.0
2008-05-16 19:29:00,80.326,80.327,80.316,80.323,12800000.0
2008-05-16 19:30:00,80.33,80.33,80.312,80.312,11200000.0
2008-05-16 19:31:00,80.314,80.319,80.313,80.315,12800000.0
2008-05-16 19:32:00,80.313,80.318,80.308,80.308,11200000.0
2008-05-16 19:33:00,80.319,80.322,80.314,80.314,11200000.0
2008-05-16 19:34:00,80.325,80.337,80.325,80.335,12800000.0
2008-05-16 19:35:00,80.338,80.338,80.324,80.326,17600000.0
2008-05-16 19:36:00,80.321,80.321,80.31,80.314,16000000.0
2008-05-16 19:37:00,80.295,80.309,80.292,80.309,11200000.0
2008-05-16 19:38:00,80.306,80.307,80.278,80.278,11200000.0
2008-05-16 19:39:00,80.262,80.276,80.262,80.271,12800000.0
2008-05-16 19:40:00,80.289,80.3,80.289,80.296,11200000.0
2008-05-16 19:41:00,80.29,80.291,80.282,80.291,11200000.0
2008-05-16 19:42:00,80.289,80.295,80.28,80.28,11200000.0
2008-05-16 19:43:00,80.263,80.263,80.241,80.251,19200000.0
2008-05-16 19:44:00,80.252,80.264,80.251,80.259,11200000.0
2008-05-16 19:45:00,80.268,80.268,80.256,80.265,16400000.0
2008-05-16 19:46:00,80.257,80.265,80.257,80.261,14400000.0
2008-05-16 19:47:00,80.261,80.261,80.241,80.241,17600000.0
2008-05-16 19:48:00,80.229,80.23,80.209,80.225,12800000.0
2008-05-16 19:49:00,80.226,80.229,80.222,80.229,30400000.0
2008-05-16 19:50:00,80.211,80.213,80.198,80.212,12800000.0
2008-05-16 19:51:00,80.219,80.224,80.212,80.212,12800000.0
2008-05-16 19:52:00,80.195,80.206,80.187,80.203,15400000.0
2008-05-16 19:53:00,80.21,80.222,80.21,80.222,12800000.0
2008-05-16 19:54:00,80.219,80.224,80.216,80.224,12800000.0
2008-05-16 19:55:00,80.226,80.231,80.222,80.23,11200000.0
2008-05-16 19:56:00,80.23,80.249,80.23,80.237,16000000.0
2008-05-16 19:57:00,80.25,80.25,80.233,80.233,13200000.0
2008-05-16 19:58:00,80.225,80.225,80.22,80.225,11200000.0
2008-05-16 19:59:00,80.239,80.245,80.238,80.245,12800000.0
2008-05-16 20:00:00,80.248,80.26,80.248,80.26,17600000.0
2008-05-16 20:01:00,80.255,80.262,80.247,80.247,11200000.0
2008-05-16 20:02:00,80.252,80.271,80.252,80.271,18000000.0
2008-05-16 20:03:00,80.272,80.272,80.263,80.264,16000000.0
2008-05-16 20:04:00,80.251,80.254,80.24,80.24,30400000.0
2008-05-16 20:05:00,80.235,80.235,80.22,80.225,12800000.0
2008-05-16 20:06:00,80.214,80.222,80.214,80.222,11200000.0
2008-05-16 20:07:00,80.224,80.247,80.224,80.247,17600000.0
2008-05-16 20:08:00,80.247,80.256,80.238,80.245,38400000.0
2008-05-16 20:09:00,80.238,80.252,80.238,80.242,11200000.0
2008-05-16 20:10:00,80.254,80.274,80.254,80.274,16000000.0
2008-05-16 20:11:00,80.288,80.291,80.272,80.288,11200000.0
2008-05-16 20:12:00,80.293,80.296,80.277,80.28,11200000.0
2008-05-16 20:13:00,80.286,80.295,80.28,80.295,27200000.0
2008-05-16 20:14:00,80.321,80.342,80.27,80.342,14200000.0
2008-05-16 20:15:00,80.339,80.363,80.339,80.363,17600000.0
2008-05-16 20:16:00,80.384,80.384,80.368,80.368,28600000.0
2008-05-16 20:17:00,80.36,80.36,80.325,80.337,33600000.0
2008-05-16 20:18:00,80.337,80.338,80.321,80.332,32000000.0
2008-05-16 20:19:00,80.335,80.338,80.332,80.332,11200000.0
2008-05-16 20:20:00,80.332,80.358,80.332,80.358,19000000.0
2008-05-16 20:21:00,80.37,80.375,80.344,80.36,16000000.0
2008-05-16 20:22:00,80.345,80.356,80.341,80.352,14400000.0
2008-05-16 20:23:00,80.346,80.362,80.346,80.36,12600000.0
2008-05-16 20:24:00,80.361,80.371,80.358,80.361,16000000.0
2008-05-16 20:25:00,80.324,80.351,80.324,80.351,11200000.0
2008-05-16 20:26:00,80.351,80.351,80.336,80.336,15400000.0
2008-05-16 20:27:00,80.324,80.324,80.286,80.286,12800000.0
2008-05-16 20:28:00,80.307,80.309,80.294,80.309,11200000.0
2008-05-16 20:29:00,80.315,80.338,80.315,80.338,12800000.0
2008-05-16 20:30:00,80.344,80.344,80.331,80.339,27600000.0
2008-05-16 20:31:00,80.351,80.351,80.343,80.343,8000000.0
2008-05-16 20:32:00,80.335,80.343,80.333,80.334,6400000.0
2008-05-16 20:33:00,80.323,80.323,80.303,80.311,12800000.0
2008-05-16 20:34:00,80.302,80.305,80.299,80.299,11200000.0
2008-05-16 20:35:00,80.297,80.311,80.297,80.311,11200000.0
2008-05-16 20:36:00,80.317,80.317,80.301,80.308,16000000.0
2008-05-16 20:37:00,80.314,80.33,80.314,80.33,8000000.0
2008-05-16 20:38:00,80.326,80.332,80.322,80.323,12800000.0
2008-05-16 20:39:00,80.328,80.339,80.328,80.339,14400000.0
2008-05-16 20:40:00,80.336,80.356,80.336,80.356,11200000.0
2008-05-16 20:41:00,80.347,80.347,80.338,80.338,14400000.0
2008-05-16 20:42:00,80.335,80.335,80.313,80.314,11200000.0
2008-05-16 20:43:00,80.316,80.324,80.315,80.319,14400000.0
2008-05-16 20:44:00,80.327,80.344,80.327,80.341,11200000.0
2008-05-16 20:45:00,80.356,80.369,80.355,80.369,12800000.0
2008-05-16 20:46:00,80.351,80.372,80.351,80.362,14400000.0
2008-05-16 20:47:00,80.383,80.398,80.383,80.387,8000000.0
2008-05-16 20:48:00,80.415,80.415,80.392,80.398,17400000.0
2008-05-16 20:49:00,80.386,80.386,80.369,80.369,11200000.0
2008-05-16 20:50:00,80.369,80.369,80.353,80.357,9600000.0
2008-05-16 20:51:00,80.359,80.379,80.359,80.367,28800000.0
2008-05-16 20:52:00,80.382,80.394,80.382,80.394,3200000.0
2008-05-16 20:53:00,80.39,80.39,80.364,80.371,16000000.0
2008-05-16 20:54:00,80.381,80.388,80.374,80.38,12200000.0
2008-05-16 20:55:00,80.404,80.404,80.376,80.392,11200000.0
2008-05-16 20:56:00,80.393,80.405,80.393,80.402,12800000.0
2008-05-16 20:57:00,80.4,80.417,80.4,80.417,12800000.0
2008-05-16 20:58:00,80.42,80.43,80.415,80.418,16000000.0
2008-05-16 20:59:00,80.417,80.421,80.411,80.411,10600000.0
2008-05-16 21:00:00,80.389,80.389,80.372,80.372,17600000.0
2008-05-16 21:01:00,80.369,80.379,80.368,80.37,11200000.0
2008-05-16 21:02:00,80.356,80.372,80.356,80.372,15800000.0
2008-05-16 21:03:00,80.383,80.392,80.383,80.392,12800000.0
2008-05-16 21:04:00,80.396,80.401,80.391,80.401,16000000.0
2008-05-16 21:05:00,80.414,80.429,80.414,80.425,12800000.0
2008-05-16 21:06:00,80.42,80.425,80.402,80.402,12800000.0
2008-05-16 21:07:00,80.418,80.438,80.418,80.438,14400000.0
2008-05-16 21:08:00,80.447,80.46,80.447,80.454,16000000.0
2008-05-16 21:09:00,80.462,80.465,80.454,80.461,14400000.0
2008-05-16 21:10:00,80.44,80.452,80.44,80.452,12800000.0
2008-05-16 21:11:00,80.45,80.45,80.433,80.438,12800000.0
2008-05-16 21:12:00,80.436,80.436,80.415,80.418,12800000.0
2008-05-16 21:13:00,80.402,80.416,80.402,80.41,16000000.0
2008-05-16 21:14:00,80.411,80.415,80.4,80.409,12800000.0
2008-05-16 21:15:00,80.41,80.417,80.408,80.417,11200000.0
2008-05-16 21:16:00,80.418,80.423,80.417,80.423,19600000.0
2008-05-16 21:17:00,80.436,80.44,80.433,80.438,14400000.0
2008-05-16 21:18:00,80.44,80.445,80.44,80.442,8000000.0
2008-05-16 21:19:00,80.417,80.446,80.417,80.433,11200000.0
2008-05-16 21:20:00,80.411,80.432,80.411,80.432,14400000.0
2008-05-16 21:21:00,80.439,80.443,80.434,80.434,8000000.0
2008-05-16 21:22:00,80.426,80.43,80.42,80.42,12800000.0
2008-05-16 21:23:00,80.414,80.434,80.399,80.434,12800000.0
2008-05-16 21:24:00,80.428,80.428,80.412,80.412,11200000.0
2008-05-16 21:25:00,80.422,80.426,80.421,80.423,17600000.0
2008-05-16 21:26:00,80.426,80.452,80.417,80.452,23400000.0
2008-05-16 21:27:00,80.455,80.482,80.455,80.482,22400000.0
2008-05-16 21:28:00,80.485,80.485,80.468,80.478,11200000.0
2008-05-16 21:29:00,80.423,80.423,80.395,80.395,26600000.0
2008-05-16 21:30:00,80.458,80.491,80.458,80.491,12800000.0
2008-05-16 21:31:00,80.505,80.513,80.502,80.502,16000000.0
2008-05-16 21:32:00,80.539,80.551,80.524,80.524,14400000.0
2008-05-16 21:33:00,80.525,80.53,80.52,80.527,11200000.0
2008-05-16 21:34:00,80.517,80.535,80.517,80.526,17600000.0
2008-05-16 21:35:00,80.538,80.549,80.537,80.548,13800000.0
2008-05-16 21:36:00,80.553,80.561,80.552,80.553,11200000.0
2008-05-16 21:37:00,80.556,80.575,80.545,80.575,16000000.0
2008-05-16 21:38:00,80.568,80.568,80.554,80.554,4800000.0
2008-05-16 21:39:00,80.534,80.542,80.523,80.527,12800000.0
2008-05-16 21:40:00,80.532,80.541,80.529,80.541,11200000.0
2008-05-16 21:41:00,80.536,80.542,80.45,80.53,11200000.0
2008-05-16 21:42:00,80.534,80.544,80.52,80.533,14400000.0
2008-05-16 21:43:00,80.547,80.547,80.536,80.538,14400000.0
2008-05-16 21:44:00,80.531,80.531,80.518,80.519,12800000.0
2008-05-16 21:45:00,80.529,80.529,80.519,80.524,17600000.0
2008-05-16 21:46:00,80.518,80.525,80.508,80.512,14400000.0
2008-05-16 21:47:00,80.508,80.519,80.508,80.519,11200000.0
2008-05-16 21:48:00,80.515,80.521,80.51,80.521,35200000.0
2008-05-16 21:49:00,80.51,80.515,80.504,80.504,11200000.0
2008-05-16 21:50:00,80.508,80.508,80.487,80.495,12800000.0
2008-05-16 21:51:00,80.495,80.495,80.48,80.48,17600000.0
2008-05-16 21:52:00,80.485,80.49,80.485,80.49,11200000.0
2008-05-16 21:53:00,80.494,80.494,80.483,80.483,11200000.0
2008-05-16 21:54:00,80.483,80.483,80.468,80.472,11200000.0
2008-05-16 21:55:00,80.466,80.469,80.453,80.465,12800000.0
2008-05-16 21:56:00,80.463,80.465,80.45,80.45,12800000.0
2008-05-16 21:57:00,80.439,80.452,80.439,80.451,17600000.0
2008-05-16 21:58:00,80.446,80.45,80.446,80.449,8000000.0
2008-05-16 21:59:00,80.447,80.466,80.447,80.452,12800000.0
2008-05-16 22:00:00,80.444,80.444,80.418,80.421,17600000.0
2008-05-16 22:01:00,80.417,80.43,80.417,80.43,11200000.0
2008-05-16 22:02:00,80.447,80.483,80.447,80.483,11200000.0
2008-05-16 22:03:00,80.499,80.516,80.494,80.494,17600000.0
2008-05-16 22:04:00,80.498,80.511,80.498,80.511,16000000.0
2008-05-16 22:05:00,80.51,80.51,80.468,80.468,11200000.0
2008-05-16 22:06:00,80.455,80.467,80.455,80.458,12200000.0
2008-05-16 22:07:00,80.451,80.459,80.451,80.459,16400000.0
2008-05-16 22:08:00,80.461,80.464,80.443,80.457,16000000.0
2008-05-16 22:09:00,80.452,80.464,80.452,80.462,12800000.0
2008-05-16 22:10:00,80.457,80.459,80.452,80.452,12200000.0
2008-05-16 22:11:00,80.449,80.455,80.447,80.455,11200000.0
2008-05-16 22:12:00,80.451,80.455,80.445,80.453,12800000.0
2008-05-16 22:13:00,80.446,80.46,80.445,80.46,12800000.0
2008-05-16 22:14:00,80.466,80.467,80.457,80.461,12800000.0
2008-05-16 22:15:00,80.45,80.45,80.429,80.429,14400000.0
2008-05-16 22:16:00,80.418,80.441,80.418,80.438,17600000.0
2008-05-16 22:17:00,80.447,80.447,80.429,80.429,11200000.0
2008-05-16 22:18:00,80.425,80.433,80.412,80.415,11200000.0
2008-05-16 22:19:00,80.391,80.398,80.385,80.385,12800000.0
2008-05-16 22:20:00,80.379,80.401,80.378,80.392,12800000.0
2008-05-16 22:21:00,80.39,80.395,80.388,80.39,9600000.0
2008-05-16 22:22:00,80.387,80.406,80.383,80.383,12800000.0
2008-05-16 22:23:00,80.406,80.416,80.393,80.393,12800000.0
2008-05-16 22:24:00,80.384,80.401,80.384,80.401,11200000.0
2008-05-16 22:25:00,80.405,80.405,80.398,80.405,16000000.0
2008-05-16 22:26:00,80.396,80.396,80.379,80.379,10600000.0
2008-05-16 22:27:00,80.366,80.373,80.366,80.367,13200000.0
2008-05-16 22:28:00,80.359,80.365,80.356,80.356,11200000.0
2008-05-16 22:29:00,80.363,80.363,80.33,80.34,16400000.0
2008-05-16 22:30:00,80.348,80.348,80.335,80.342,17600000.0
2008-05-16 22:31:00,80.361,80.373,80.361,80.371,11200000.0
2008-05-16 22:32:00,80.382,80.382,80.36,80.36,12800000.0
2008-05-16 22:33:00,80.358,80.358,80.347,80.347,11200000.0
2008-05-16 22:34:00,80.345,80.359,80.338,80.359,12800000.0
2008-05-16 22:35:00,80.333,80.353,80.333,80.344,12800000.0
2008-05-16 22:36:00,80.352,80.358,80.352,80.354,43600000.0
2008-05-16 22:37:00,80.35,80.35,80.335,80.335,25600000.0
2008-05-16 22:38:00,80.35,80.37,80.35,80.37,17000000.0
2008-05-16 22:39:00,80.381,80.395,80.381,80.395,12800000.0
2008-05-16 22:40:00,80.408,80.414,80.402,80.41,17600000.0
2008-05-16 22:41:00,80.41,80.427,80.408,80.427,11200000.0
2008-05-16 22:42:00,80.45,80.45,80.435,80.443,8000000.0
2008-05-16 22:43:00,80.43,80.453,80.43,80.442,16000000.0
2008-05-16 22:44:00,80.446,80.47,80.446,80.47,12800000.0
2008-05-16 22:45:00,80.473,80.473,80.451,80.457,16000000.0
2008-05-16 22:46:00,80.458,80.462,80.445,80.462,10600000.0
2008-05-16 22:47:00,80.447,80.475,80.447,80.471,17600000.0
2008-05-16 22:48:00,80.468,80.476,80.463,80.463,13200000.0
2008-05-16 22:49:00,80.472,80.473,80.468,80.468,12200000.0
2008-05-16 22:50:00,80.478,80.487,80.478,80.482,11200000.0
2008-05-16 22:51:00,80.473,80.473,80.437,80.437,11600000.0
2008-05-16 22:52:00,80.426,80.426,80.41,80.414,11200000.0
2008-05-16 22:53:00,80.433,80.433,80.425,80.425,11200000.0
2008-05-16 22:54:00,80.407,80.407,80.365,80.374,12800000.0
2008-05-16 22:55:00,80.361,80.39,80.361,80.39,12800000.0
2008-05-16 22:56:00,80.395,80.438,80.395,80.438,17600000.0
2008-05-16 22:57:00,80.49,80.49,80.45,80.45,17600000.0
2008-05-16 22:58:00,80.475,80.475,80.432,80.432,14400000.0
2008-05-16 22:59:00,80.423,80.449,80.416,80.449,17600000.0
2008-05-18 23:00:00,80.557,80.567,80.549,80.56,17600000.0
2008-05-18 23:01:00,80.543,80.559,80.543,80.554,14400000.0
2008-05-18 23:02:00,80.551,80.56,80.543,80.543,17600000.0
2008-05-18 23:04:00,80.542,80.547,80.534,80.542,11200000.0
2008-05-18 23:05:00,80.524,80.54,80.524,80.54,33600000.0
2008-05-18 23:06:00,80.525,80.533,80.525,80.533,12800000.0
2008-05-18 23:07:00,80.536,80.54,80.528,80.528,12800000.0
2008-05-18 23:08:00,80.525,80.528,80.523,80.525,16000000.0
2008-05-18 23:10:00,80.527,80.527,80.52,80.525,12800000.0
2008-05-18 23:11:00,80.444,80.444,80.423,80.423,11200000.0
2008-05-18 23:12:00,80.528,80.537,80.527,80.533,16000000.0
2008-05-18 23:13:00,80.419,80.419,80.41,80.411,12800000.0
2008-05-18 23:14:00,80.424,80.424,80.419,80.421,6400000.0
2008-05-18 23:15:00,80.53,80.53,80.515,80.524,8000000.0
2008-05-18 23:16:00,80.415,80.418,80.407,80.417,17600000.0
2008-05-18 23:17:00,80.406,80.407,80.402,80.405,11200000.0
2008-05-18 23:18:00,80.396,80.404,80.394,80.399,11200000.0
2008-05-18 23:19:00,80.402,80.411,80.398,80.398,12800000.0
2008-05-18 23:20:00,80.513,80.513,80.494,80.513,14400000.0
2008-05-18 23:21:00,80.389,80.407,80.389,80.406,16000000.0
2008-05-18 23:22:00,80.414,80.421,80.411,80.419,13200000.0
2008-05-18 23:23:00,80.528,80.539,80.528,80.539,11200000.0
2008-05-18 23:24:00,80.524,80.547,80.524,80.535,11200000.0
2008-05-18 23:25:00,80.54,80.545,80.537,80.54,14400000.0
2008-05-18 23:26:00,80.524,80.54,80.524,80.54,12800000.0
2008-05-18 23:27:00,80.424,80.424,80.414,80.414,17600000.0
2008-05-18 23:28:00,80.398,80.402,80.395,80.398,12800000.0
2008-05-18 23:29:00,80.485,80.495,80.483,80.495,11200000.0
2008-05-18 23:30:00,80.485,80.485,80.475,80.475,16000000.0
2008-05-18 23:31:00,80.496,80.496,80.483,80.491,12800000.0
2008-05-18 23:32:00,80.477,80.491,80.477,80.488,17600000.0
2008-05-18 23:33:00,80.405,80.491,80.405,80.491,12800000.0
2008-05-18 23:34:00,80.479,80.487,80.472,80.482,16000000.0
2008-05-18 23:35:00,80.492,80.492,80.465,80.466,16000000.0
2008-05-18 23:36:00,80.478,80.484,80.475,80.478,12800000.0
2008-05-18 23:38:00,80.46,80.473,80.46,80.472,11200000.0
2008-05-18 23:40:00,80.469,80.469,80.449,80.458,35200000.0
2008-05-18 23:42:00,80.503,80.503,80.497,80.503,17600000.0
2008-05-18 23:43:00,80.474,80.482,80.467,80.475,14400000.0
2008-05-18 23:44:00,80.47,80.487,80.47,80.481,16000000.0
2008-05-18 23:46:00,80.467,80.478,80.467,80.477,17600000.0
2008-05-18 23:47:00,80.503,80.503,80.491,80.497,12800000.0
2008-05-18 23:48:00,80.476,80.477,80.469,80.469,8000000.0
2008-05-18 23:49:00,80.493,80.493,80.482,80.49,16000000.0
2008-05-18 23:50:00,80.47,80.473,80.465,80.473,10600000.0
2008-05-18 23:51:00,80.472,80.473,80.458,80.472,12800000.0
2008-05-18 23:53:00,80.475,80.485,80.475,80.482,10000000.0
2008-05-18 23:54:00,80.458,80.463,80.437,80.463,13800000.0
2008-05-18 23:55:00,80.45,80.463,80.435,80.44,12800000.0
2008-05-18 23:56:00,80.453,80.453,80.365,80.365,11200000.0
2008-05-18 23:57:00,80.463,80.476,80.456,80.476,12800000.0
2008-05-18 23:58:00,80.484,80.484,80.463,80.478,11200000.0
2008-05-18 23:59:00,80.479,80.483,80.474,80.483,14400000.0
2008-05-19 00:00:00,80.488,80.495,80.48,80.48,17600000.0
2008-05-19 00:01:00,80.484,80.484,80.478,80.481,12800000.0
2008-05-19 00:02:00,80.48,80.488,80.453,80.481,11200000.0
2008-05-19 00:03:00,80.461,80.471,80.451,80.451,12800000.0
2008-05-19 00:04:00,80.462,80.482,80.462,80.473,9600000.0
2008-05-19 00:05:00,80.467,80.468,80.456,80.466,11200000.0
2008-05-19 00:06:00,80.453,80.453,80.434,80.434,11200000.0
2008-05-19 00:07:00,80.404,80.404,80.399,80.401,12800000.0
2008-05-19 00:08:00,80.39,80.407,80.39,80.4,12800000.0
2008-05-19 00:09:00,80.409,80.414,80.387,80.387,12800000.0
2008-05-19 00:10:00,80.403,80.407,80.392,80.402,12800000.0
2008-05-19 00:11:00,80.356,80.374,80.356,80.365,15400000.0
2008-05-19 00:12:00,80.389,80.389,80.373,80.373,12800000.0
2008-05-19 00:14:00,80.381,80.394,80.375,80.375,14400000.0
2008-05-19 00:15:00,80.378,80.379,80.372,80.379,29200000.0
2008-05-19 00:16:00,80.371,80.371,80.364,80.364,14400000.0
2008-05-19 00:17:00,80.372,80.396,80.372,80.38,17600000.0
2008-05-19 00:18:00,80.373,80.382,80.361,80.371,12800000.0
2008-05-19 00:19:00,80.362,80.38,80.362,80.362,12800000.0
2008-05-19 00:20:00,80.368,80.379,80.359,80.359,17600000.0
2008-05-19 00:21:00,80.387,80.398,80.385,80.388,12800000.0
2008-05-19 00:22:00,80.376,80.396,80.376,80.381,17600000.0
2008-05-19 00:23:00,80.399,80.407,80.399,80.406,11200000.0
2008-05-19 00:24:00,80.427,80.427,80.406,80.417,14400000.0
2008-05-19 00:25:00,80.406,80.412,80.398,80.398,12800000.0
2008-05-19 00:26:00,80.399,80.411,80.399,80.406,12800000.0
2008-05-19 00:27:00,80.408,80.414,80.39,80.396,17600000.0
2008-05-19 00:28:00,80.373,80.373,80.362,80.362,32000000.0
2008-05-19 00:29:00,80.373,80.373,80.361,80.373,12800000.0
2008-05-19 00:30:00,80.356,80.382,80.351,80.382,11200000.0
2008-05-19 00:31:00,80.399,80.399,80.392,80.395,11200000.0
2008-05-19 00:32:00,80.393,80.403,80.389,80.395,12800000.0
2008-05-19 00:33:00,80.379,80.379,80.355,80.357,12800000.0
2008-05-19 00:34:00,80.348,80.348,80.328,80.329,19200000.0
2008-05-19 00:35:00,80.333,80.34,80.333,80.34,11200000.0
2008-05-19 00:36:00,80.345,80.345,80.333,80.337,17600000.0
2008-05-19 00:37:00,80.333,80.335,80.324,80.333,13200000.0
2008-05-19 00:38:00,80.332,80.332,80.315,80.315,12000000.0
2008-05-19 00:39:00,80.317,80.319,80.29,80.29,9600000.0
2008-05-19 00:40:00,80.281,80.294,80.281,80.294,16000000.0
2008-05-19 00:41:00,80.294,80.294,80.286,80.286,12800000.0
2008-05-19 00:42:00,80.281,80.299,80.281,80.296,12800000.0
2008-05-19 00:43:00,80.284,80.316,80.284,80.316,11200000.0
2008-05-19 00:44:00,80.318,80.318,80.296,80.313,17600000.0
2008-05-19 00:45:00,80.301,80.337,80.3,80.337,11200000.0
2008-05-19 00:46:00,80.339,80.34,80.328,80.328,14400000.0
2008-05-19 00:47:00,80.324,80.336,80.321,80.336,13200000.0
2008-05-19 00:48:00,80.342,80.342,80.329,80.329,12800000.0
2008-05-19 00:49:00,80.326,80.326,80.315,80.315,15400000.0
2008-05-19 00:50:00,80.322,80.329,80.313,80.329,14400000.0
2008-05-19 00:51:00,80.33,80.332,80.318,80.321,17000000.0
2008-05-19 00:52:00,80.289,80.301,80.288,80.288,11200000.0
2008-05-19 00:53:00,80.315,80.335,80.315,80.332,17600000.0
2008-05-19 00:54:00,80.293,80.324,80.293,80.32,17600000.0
2008-05-19 00:55:00,80.323,80.335,80.323,80.323,28800000.0
2008-05-19 00:56:00,80.32,80.322,80.307,80.307,12800000.0
2008-05-19 00:57:00,80.327,80.334,80.324,80.334,12800000.0
2008-05-19 00:58:00,80.334,80.345,80.333,80.345,12800000.0
2008-05-19 00:59:00,80.355,80.368,80.355,80.366,11200000.0
2008-05-19 01:00:00,80.385,80.405,80.385,80.4,16000000.0
2008-05-19 01:01:00,80.394,80.402,80.389,80.402,9600000.0
2008-05-19 01:02:00,80.405,80.414,80.404,80.414,11200000.0
2008-05-19 01:03:00,80.406,80.406,80.396,80.397,21800000.0
2008-05-19 01:04:00,80.389,80.397,80.389,80.395,12800000.0
2008-05-19 01:05:00,80.403,80.403,80.392,80.392,13600000.0
2008-05-19 01:06:00,80.347,80.374,80.307,80.369,12800000.0
2008-05-19 01:07:00,80.369,80.369,80.358,80.368,11200000.0
2008-05-19 01:08:00,80.387,80.394,80.386,80.387,16000000.0
2008-05-19 01:09:00,80.378,80.379,80.368,80.379,16000000.0
2008-05-19 01:10:00,80.394,80.406,80.393,80.406,16000000.0
2008-05-19 01:11:00,80.402,80.406,80.398,80.406,11200000.0
2008-05-19 01:12:00,80.407,80.415,80.401,80.414,15400000.0
2008-05-19 01:13:00,80.427,80.427,80.412,80.423,17600000.0
2008-05-19 01:14:00,80.406,80.419,80.406,80.418,16000000.0
2008-05-19 01:15:00,80.435,80.435,80.417,80.417,17600000.0
2008-05-19 01:16:00,80.415,80.415,80.4,80.4,25600000.0
2008-05-19 01:17:00,80.399,80.399,80.379,80.39,12800000.0
2008-05-19 01:18:00,80.383,80.393,80.37,80.39,12800000.0
2008-05-19 01:19:00,80.392,80.392,80.382,80.387,11600000.0
2008-05-19 01:20:00,80.392,80.405,80.386,80.405,11200000.0
2008-05-19 01:21:00,80.407,80.419,80.394,80.396,11200000.0
2008-05-19 01:22:00,80.389,80.413,80.389,80.402,12800000.0
2008-05-19 01:23:00,80.412,80.422,80.41,80.41,11200000.0
2008-05-19 01:24:00,80.423,80.439,80.423,80.436,12800000.0
2008-05-19 01:25:00,80.425,80.425,80.411,80.411,11200000.0
2008-05-19 01:26:00,80.417,80.423,80.401,80.408,11200000.0
2008-05-19 01:27:00,80.405,80.415,80.403,80.415,16000000.0
2008-05-19 01:28:00,80.41,80.414,80.406,80.414,14400000.0
2008-05-19 01:29:00,80.429,80.432,80.424,80.425,16000000.0
2008-05-19 01:30:00,80.416,80.432,80.416,80.432,11200000.0
2008-05-19 01:31:00,80.427,80.427,80.411,80.411,11200000.0
2008-05-19 01:32:00,80.426,80.428,80.423,80.428,12800000.0
2008-05-19 01:33:00,80.418,80.427,80.417,80.417,11000000.0
2008-05-19 01:34:00,80.409,80.415,80.387,80.387,24000000.0
2008-05-19 01:35:00,80.39,80.39,80.375,80.375,11200000.0
2008-05-19 01:36:00,80.376,80.382,80.369,80.369,11200000.0
2008-05-19 01:38:00,80.346,80.371,80.345,80.369,17600000.0
2008-05-19 01:39:00,80.377,80.385,80.377,80.378,14800000.0
2008-05-19 01:40:00,80.371,80.373,80.359,80.359,11200000.0
2008-05-19 01:41:00,80.369,80.369,80.352,80.356,12800000.0
2008-05-19 01:42:00,80.373,80.379,80.373,80.373,11200000.0
2008-05-19 01:43:00,80.372,80.372,80.366,80.366,8000000.0
2008-05-19 01:44:00,80.366,80.384,80.366,80.384,12800000.0
2008-05-19 01:45:00,80.375,80.381,80.375,80.381,12800000.0
2008-05-19 01:46:00,80.348,80.374,80.348,80.363,16000000.0
2008-05-19 01:47:00,80.381,80.389,80.368,80.382,12800000.0
2008-05-19 01:48:00,80.373,80.395,80.373,80.395,12800000.0
2008-05-19 01:49:00,80.385,80.385,80.376,80.376,12800000.0
2008-05-19 01:50:00,80.376,80.379,80.36,80.369,14400000.0
2008-05-19 01:51:00,80.368,80.373,80.367,80.372,17600000.0
2008-05-19 01:52:00,80.341,80.383,80.341,80.379,20200000.0
2008-05-19 01:53:00,80.372,80.374,80.37,80.374,8000000.0
2008-05-19 01:54:00,80.371,80.379,80.37,80.373,12800000.0
2008-05-19 01:55:00,80.386,80.389,80.379,80.389,14400000.0
2008-05-19 01:56:00,80.39,80.394,80.38,80.38,12800000.0
2008-05-19 01:57:00,80.346,80.346,80.336,80.336,19200000.0
2008-05-19 01:58:00,80.336,80.343,80.335,80.343,11200000.0
2008-05-19 01:59:00,80.336,80.336,80.328,80.328,9600000.0
2008-05-19 02:00:00,80.331,80.331,80.316,80.317,12800000.0
2008-05-19 02:01:00,80.323,80.337,80.323,80.336,17600000.0
2008-05-19 02:02:00,80.32,80.328,80.317,80.327,11200000.0
2008-05-19 02:03:00,80.346,80.394,80.346,80.394,16000000.0
2008-05-19 02:04:00,80.384,80.389,80.377,80.377,11200000.0
2008-05-19 02:05:00,80.376,80.376,80.367,80.368,12800000.0
2008-05-19 02:06:00,80.373,80.385,80.369,80.385,14400000.0
2008-05-19 02:07:00,80.386,80.411,80.384,80.409,12800000.0
2008-05-19 02:08:00,80.413,80.434,80.41,80.434,17600000.0
2008-05-19 02:09:00,80.442,80.442,80.427,80.432,15400000.0
2008-05-19 02:10:00,80.426,80.431,80.413,80.413,16000000.0
2008-05-19 02:11:00,80.411,80.417,80.399,80.407,12800000.0
2008-05-19 02:12:00,80.405,80.422,80.397,80.422,17600000.0
2008-05-19 02:13:00,80.418,80.418,80.402,80.417,11200000.0
2008-05-19 02:14:00,80.425,80.441,80.425,80.441,11200000.0
2008-05-19 02:15:00,80.429,80.433,80.419,80.427,11200000.0
2008-05-19 02:16:00,80.427,80.43,80.419,80.419,11200000.0
2008-05-19 02:17:00,80.393,80.408,80.393,80.408,11200000.0
2008-05-19 02:18:00,80.401,80.415,80.401,80.412,12800000.0
2008-05-19 02:19:00,80.403,80.406,80.39,80.395,12800000.0
2008-05-19 02:20:00,80.385,80.391,80.302,80.391,12200000.0
2008-05-19 02:21:00,80.38,80.389,80.372,80.388,17600000.0
2008-05-19 02:22:00,80.403,80.407,80.395,80.402,14400000.0
2008-05-19 02:23:00,80.39,80.395,80.385,80.388,12800000.0
2008-05-19 02:24:00,80.381,80.387,80.364,80.387,11200000.0
2008-05-19 02:25:00,80.362,80.362,80.346,80.346,17600000.0
2008-05-19 02:26:00,80.364,80.367,80.358,80.358,12200000.0
2008-05-19 02:27:00,80.35,80.357,80.35,80.357,11200000.0
2008-05-19 02:28:00,80.34,80.34,80.298,80.298,12800000.0
2008-05-19 02:29:00,80.292,80.292,80.272,80.275,11200000.0
2008-05-19 02:30:00,80.289,80.319,80.289,80.319,12800000.0
2008-05-19 02:31:00,80.33,80.337,80.32,80.336,17600000.0
2008-05-19 02:32:00,80.343,80.343,80.329,80.329,11200000.0
2008-05-19 02:33:00,80.325,80.338,80.321,80.338,11200000.0
2008-05-19 02:34:00,80.339,80.356,80.339,80.356,14400000.0
2008-05-19 02:35:00,80.375,80.384,80.375,80.384,12800000.0
2008-05-19 02:36:00,80.382,80.382,80.334,80.334,12800000.0
2008-05-19 02:37:00,80.345,80.345,80.311,80.315,12800000.0
2008-05-19 02:38:00,80.331,80.334,80.322,80.325,17600000.0
2008-05-19 02:39:00,80.313,80.317,80.306,80.306,16000000.0
2008-05-19 02:40:00,80.308,80.317,80.304,80.315,16000000.0
2008-05-19 02:41:00,80.308,80.318,80.307,80.318,11200000.0
2008-05-19 02:42:00,80.314,80.314,80.292,80.303,11600000.0
2008-05-19 02:43:00,80.286,80.31,80.286,80.294,11200000.0
2008-05-19 02:44:00,80.308,80.319,80.302,80.315,11200000.0
2008-05-19 02:45:00,80.315,80.317,80.313,80.313,10600000.0
2008-05-19 02:46:00,80.307,80.317,80.307,80.317,11200000.0
2008-05-19 02:47:00,80.308,80.308,80.295,80.295,12800000.0
2008-05-19 02:48:00,80.272,80.272,80.172,80.172,11200000.0
2008-05-19 02:49:00,80.294,80.324,80.294,80.322,17600000.0
2008-05-19 02:50:00,80.313,80.324,80.299,80.324,12200000.0
2008-05-19 02:51:00,80.31,80.31,80.29,80.307,11200000.0
2008-05-19 02:52:00,80.259,80.29,80.259,80.29,11200000.0
2008-05-19 02:53:00,80.313,80.322,80.305,80.32,11200000.0
2008-05-19 02:54:00,80.311,80.317,80.281,80.281,12800000.0
2008-05-19 02:55:00,80.28,80.28,80.266,80.266,11200000.0
2008-05-19 02:56:00,80.264,80.284,80.264,80.281,11200000.0
2008-05-19 02:57:00,80.286,80.293,80.278,80.293,11200000.0
2008-05-19 02:58:00,80.243,80.275,80.242,80.253,17600000.0
2008-05-19 02:59:00,80.289,80.289,80.28,80.282,11200000.0
2008-05-19 03:00:00,80.267,80.267,80.257,80.265,12800000.0
2008-05-19 03:01:00,80.259,80.265,80.245,80.265,11200000.0
2008-05-19 03:02:00,80.238,80.25,80.238,80.239,17600000.0
2008-05-19 03:03:00,80.213,80.224,80.213,80.222,14400000.0
2008-05-19 03:04:00,80.233,80.233,80.215,80.217,11200000.0
2008-05-19 03:05:00,80.211,80.211,80.181,80.181,16000000.0
2008-05-19 03:06:00,80.207,80.211,80.201,80.21,16000000.0
2008-05-19 03:07:00,80.209,80.213,80.194,80.2,14400000.0
2008-05-19 03:08:00,80.194,80.194,80.183,80.188,11200000.0
2008-05-19 03:09:00,80.181,80.196,80.179,80.193,11200000.0
2008-05-19 03:10:00,80.195,80.207,80.187,80.2,16000000.0
2008-05-19 03:11:00,80.199,80.209,80.198,80.199,11200000.0
2008-05-19 03:12:00,80.2,80.204,80.195,80.198,11200000.0
2008-05-19 03:13:00,80.192,80.216,80.192,80.216,16000000.0
2008-05-19 03:14:00,80.216,80.216,80.194,80.198,16000000.0
2008-05-19 03:15:00,80.206,80.228,80.206,80.214,17600000.0
2008-05-19 03:16:00,80.214,80.214,80.185,80.187,12800000.0
2008-05-19 03:17:00,80.218,80.222,80.206,80.221,11200000.0
2008-05-19 03:18:00,80.177,80.2,80.177,80.186,11200000.0
2008-05-19 03:19:00,80.206,80.208,80.198,80.198,12800000.0
2008-05-19 03:20:00,80.201,80.214,80.201,80.213,11200000.0
2008-05-19 03:21:00,80.218,80.218,80.202,80.215,14400000.0
2008-05-19 03:22:00,80.215,80.223,80.215,80.216,11200000.0
2008-05-19 03:23:00,80.187,80.198,80.187,80.198,12800000.0
2008-05-19 03:24:00,80.199,80.199,80.191,80.192,11200000.0
2008-05-19 03:25:00,80.185,80.215,80.185,80.212,17000000.0
2008-05-19 03:26:00,80.211,80.212,80.188,80.212,11200000.0
2008-05-19 03:27:00,80.208,80.209,80.185,80.185,14400000.0
2008-05-19 03:28:00,80.179,80.179,80.163,80.175,14400000.0
2008-05-19 03:29:00,80.184,80.194,80.183,80.185,12800000.0
2008-05-19 03:30:00,80.183,80.189,80.174,80.189,14400000.0
2008-05-19 03:31:00,80.184,80.187,80.182,80.184,12800000.0
2008-05-19 03:32:00,80.185,80.192,80.184,80.192,12800000.0
2008-05-19 03:33:00,80.191,80.196,80.189,80.189,11200000.0
2008-05-19 03:34:00,80.196,80.198,80.185,80.194,11200000.0
2008-05-19 03:35:00,80.177,80.19,80.173,80.182,16400000.0
2008-05-19 03:36:00,80.188,80.198,80.187,80.193,12800000.0
2008-05-19 03:37:00,80.207,80.229,80.207,80.219,17600000.0
2008-05-19 03:38:00,80.207,80.208,80.197,80.199,11200000.0
2008-05-19 03:39:00,80.191,80.201,80.133,80.192,12600000.0
2008-05-19 03:40:00,80.17,80.188,80.17,80.188,11200000.0
2008-05-19 03:41:00,80.197,80.197,80.186,80.186,11200000.0
2008-05-19 03:42:00,80.191,80.197,80.18,80.183,12800000.0
2008-05-19 03:43:00,80.193,80.193,80.173,80.186,11200000.0
2008-05-19 03:44:00,80.184,80.193,80.184,80.189,11200000.0
2008-05-19 03:45:00,80.187,80.2,80.187,80.195,11200000.0
2008-05-19 03:46:00,80.194,80.204,80.189,80.203,17600000.0
2008-05-19 03:47:00,80.223,80.241,80.223,80.241,10600000.0
2008-05-19 03:48:00,80.208,80.222,80.208,80.222,11200000.0
2008-05-19 03:49:00,80.237,80.237,80.223,80.232,12200000.0
2008-05-19 03:50:00,80.232,80.239,80.23,80.235,12800000.0
2008-05-19 03:51:00,80.254,80.272,80.254,80.272,12800000.0
2008-05-19 03:52:00,80.261,80.261,80.237,80.256,12800000.0
2008-05-19 03:53:00,80.257,80.272,80.257,80.272,11200000.0
2008-05-19 03:54:00,80.289,80.289,80.27,80.285,12800000.0
2008-05-19 03:55:00,80.288,80.288,80.265,80.278,14400000.0
2008-05-19 03:56:00,80.285,80.294,80.28,80.294,11200000.0
2008-05-19 03:57:00,80.295,80.295,80.285,80.285,12800000.0
2008-05-19 03:58:00,80.293,80.305,80.291,80.305,10600000.0
2008-05-19 03:59:00,80.308,80.313,80.299,80.313,12800000.0
2008-05-19 04:00:00,80.309,80.323,80.302,80.302,14400000.0
2008-05-19 04:01:00,80.305,80.307,80.296,80.303,11200000.0
2008-05-19 04:02:00,80.27,80.291,80.268,80.276,12800000.0
2008-05-19 04:03:00,80.297,80.297,80.281,80.281,12800000.0
2008-05-19 04:04:00,80.272,80.286,80.272,80.286,12800000.0
2008-05-19 04:05:00,80.285,80.302,80.285,80.301,11200000.0
2008-05-19 04:06:00,80.296,80.298,80.281,80.288,14400000.0
2008-05-19 04:07:00,80.281,80.294,80.278,80.278,14800000.0
2008-05-19 04:08:00,80.297,80.306,80.297,80.306,4800000.0
2008-05-19 04:09:00,80.306,80.312,80.297,80.311,11200000.0
2008-05-19 04:10:00,80.311,80.321,80.306,80.321,18000000.0
2008-05-19 04:11:00,80.3,80.303,80.285,80.292,12800000.0
2008-05-19 04:12:00,80.297,80.304,80.297,80.304,12200000.0
2008-05-19 04:13:00,80.317,80.324,80.313,80.324,11200000.0
2008-05-19 04:14:00,80.327,80.341,80.327,80.33,16000000.0
2008-05-19 04:15:00,80.338,80.339,80.329,80.329,12800000.0
2008-05-19 04:16:00,80.299,80.316,80.294,80.315,11200000.0
2008-05-19 04:17:00,80.319,80.335,80.319,80.332,14400000.0
2008-05-19 04:18:00,80.337,80.35,80.337,80.35,12800000.0
2008-05-19 04:19:00,80.339,80.342,80.312,80.325,12800000.0
2008-05-19 04:20:00,80.35,80.354,80.35,80.352,4800000.0
2008-05-19 04:21:00,80.349,80.351,80.336,80.351,11600000.0
2008-05-19 04:22:00,80.349,80.358,80.341,80.349,16000000.0
2008-05-19 04:23:00,80.344,80.344,80.336,80.336,12800000.0
2008-05-19 04:24:00,80.332,80.336,80.328,80.334,9600000.0
2008-05-19 04:25:00,80.346,80.378,80.346,80.378,14400000.0
2008-05-19 04:26:00,80.391,80.391,80.382,80.382,8000000.0
2008-05-19 04:27:00,80.399,80.403,80.391,80.393,17600000.0
2008-05-19 04:28:00,80.379,80.379,80.358,80.358,11200000.0
2008-05-19 04:29:00,80.367,80.382,80.367,80.375,12800000.0
2008-05-19 04:30:00,80.356,80.361,80.346,80.346,11600000.0
2008-05-19 04:31:00,80.355,80.355,80.337,80.345,12800000.0
2008-05-19 04:32:00,80.346,80.346,80.32,80.329,16000000.0
2008-05-19 04:33:00,80.332,80.336,80.326,80.336,16400000.0
2008-05-19 04:34:00,80.334,80.334,80.233,80.306,11200000.0
2008-05-19 04:35:00,80.306,80.311,80.305,80.305,12800000.0
2008-05-19 04:36:00,80.288,80.305,80.288,80.305,5800000.0
2008-05-19 04:37:00,80.3,80.304,80.288,80.288,12800000.0
2008-05-19 04:38:00,80.269,80.304,80.269,80.291,12800000.0
2008-05-19 04:39:00,80.293,80.313,80.29,80.311,12800000.0
2008-05-19 04:40:00,80.303,80.315,80.303,80.313,12800000.0
2008-05-19 04:41:00,80.319,80.321,80.306,80.315,11200000.0
2008-05-19 04:42:00,80.306,80.329,80.306,80.328,17600000.0
2008-05-19 04:43:00,80.321,80.326,80.318,80.326,13200000.0
2008-05-19 04:44:00,80.329,80.337,80.329,80.337,12800000.0
2008-05-19 04:45:00,80.344,80.351,80.343,80.351,17600000.0
2008-05-19 04:46:00,80.347,80.347,80.337,80.339,14400000.0
2008-05-19 04:47:00,80.317,80.317,80.305,80.307,14800000.0
2008-05-19 04:48:00,80.341,80.346,80.334,80.338,17000000.0
2008-05-19 04:49:00,80.328,80.343,80.328,80.343,11200000.0
2008-05-19 04:50:00,80.355,80.381,80.355,80.381,11200000.0
2008-05-19 04:51:00,80.392,80.392,80.375,80.375,11200000.0
2008-05-19 04:52:00,80.374,80.381,80.366,80.372,12800000.0
2008-05-19 04:53:00,80.369,80.38,80.354,80.38,17600000.0
2008-05-19 04:54:00,80.38,80.38,80.355,80.367,11200000.0
2008-05-19 04:55:00,80.371,80.371,80.357,80.357,11200000.0
2008-05-19 04:56:00,80.334,80.342,80.329,80.333,11200000.0
2008-05-19 04:57:00,80.348,80.352,80.345,80.346,12800000.0
2008-05-19 04:58:00,80.35,80.357,80.35,80.357,4800000.0
2008-05-19 04:59:00,80.365,80.373,80.365,80.366,12800000.0
2008-05-19 05:00:00,80.373,80.377,80.36,80.376,11200000.0
2008-05-19 05:01:00,80.373,80.377,80.36,80.377,14400000.0
2008-05-19 05:02:00,80.375,80.375,80.344,80.344,11200000.0
2008-05-19 05:03:00,80.35,80.373,80.35,80.358,12800000.0
2008-05-19 05:04:00,80.345,80.355,80.345,80.355,12600000.0
2008-05-19 05:05:00,80.355,80.363,80.353,80.361,11200000.0
2008-05-19 05:06:00,80.368,80.368,80.359,80.359,11200000.0
2008-05-19 05:07:00,80.361,80.361,80.326,80.329,14400000.0
2008-05-19 05:08:00,80.308,80.326,80.308,80.326,12800000.0
2008-05-19 05:09:00,80.332,80.334,80.328,80.33,14400000.0
2008-05-19 05:10:00,80.333,80.339,80.33,80.336,11200000.0
2008-05-19 05:11:00,80.308,80.327,80.308,80.327,13200000.0
2008-05-19 05:12:00,80.301,80.325,80.301,80.322,12800000.0
2008-05-19 05:13:00,80.304,80.321,80.304,80.305,12800000.0
2008-05-19 05:14:00,80.319,80.319,80.315,80.315,6400000.0
2008-05-19 05:15:00,80.316,80.316,80.279,80.279,16000000.0
2008-05-19 05:16:00,80.28,80.298,80.28,80.29,11200000.0
2008-05-19 05:17:00,80.308,80.31,80.305,80.307,11200000.0
2008-05-19 05:18:00,80.264,80.305,80.264,80.297,12800000.0
2008-05-19 05:19:00,80.297,80.303,80.29,80.29,16000000.0
2008-05-19 05:20:00,80.28,80.295,80.28,80.293,11200000.0
2008-05-19 05:21:00,80.289,80.295,80.276,80.282,17600000.0
2008-05-19 05:22:00,80.286,80.294,80.286,80.288,12800000.0
2008-05-19 05:23:00,80.291,80.308,80.291,80.302,12800000.0
2008-05-19 05:24:00,80.334,80.335,80.319,80.33,12800000.0
2008-05-19 05:25:00,80.33,80.331,80.313,80.331,12800000.0
2008-05-19 05:26:00,80.332,80.335,80.321,80.321,12800000.0
2008-05-19 05:27:00,80.318,80.326,80.314,80.314,12800000.0
2008-05-19 05:28:00,80.321,80.321,80.303,80.304,11200000.0
2008-05-19 05:29:00,80.309,80.309,80.289,80.295,12800000.0
2008-05-19 05:30:00,80.305,80.305,80.292,80.292,4800000.0
2008-05-19 05:31:00,80.299,80.32,80.298,80.32,17600000.0
2008-05-19 05:32:00,80.305,80.327,80.301,80.301,16000000.0
2008-05-19 05:33:00,80.317,80.331,80.317,80.331,10600000.0
2008-05-19 05:34:00,80.309,80.326,80.307,80.307,11200000.0
2008-05-19 05:35:00,80.316,80.326,80.313,80.313,12800000.0
2008-05-19 05:36:00,80.32,80.326,80.318,80.326,12200000.0
2008-05-19 05:37:00,80.342,80.347,80.331,80.331,11600000.0
2008-05-19 05:38:00,80.316,80.316,80.302,80.307,12800000.0
2008-05-19 05:39:00,80.303,80.313,80.295,80.313,11200000.0
2008-05-19 05:40:00,80.321,80.326,80.32,80.324,14400000.0
2008-05-19 05:41:00,80.313,80.313,80.308,80.31,12800000.0
2008-05-19 05:42:00,80.305,80.327,80.305,80.321,11200000.0
2008-05-19 05:43:00,80.336,80.343,80.326,80.343,12800000.0
2008-05-19 05:44:00,80.347,80.351,80.333,80.333,8000000.0
2008-05-19 05:45:00,80.344,80.351,80.344,80.351,16000000.0
2008-05-19 05:46:00,80.35,80.357,80.347,80.347,6400000.0
2008-05-19 05:47:00,80.355,80.367,80.348,80.36,11200000.0
2008-05-19 05:48:00,80.359,80.391,80.359,80.391,14400000.0
2008-05-19 05:49:00,80.387,80.4,80.387,80.4,17000000.0
2008-05-19 05:50:00,80.401,80.401,80.375,80.375,11200000.0
2008-05-19 05:51:00,80.39,80.39,80.379,80.379,11200000.0
2008-05-19 05:52:00,80.374,80.376,80.363,80.373,12800000.0
2008-05-19 05:53:00,80.363,80.371,80.357,80.358,17000000.0
2008-05-19 05:54:00,80.342,80.352,80.342,80.346,12200000.0
2008-05-19 05:55:00,80.285,80.362,80.285,80.362,11200000.0
2008-05-19 05:56:00,80.381,80.385,80.373,80.381,11600000.0
2008-05-19 05:57:00,80.384,80.384,80.374,80.379,12800000.0
2008-05-19 05:58:00,80.381,80.388,80.38,80.383,11200000.0
2008-05-19 05:59:00,80.37,80.37,80.36,80.36,12800000.0
2008-05-19 06:00:00,80.37,80.384,80.37,80.372,14400000.0
2008-05-19 06:01:00,80.383,80.417,80.383,80.417,16000000.0
2008-05-19 06:02:00,80.415,80.415,80.393,80.406,11200000.0
2008-05-19 06:03:00,80.399,80.405,80.399,80.403,12800000.0
2008-05-19 06:04:00,80.379,80.398,80.379,80.385,11600000.0
2008-05-19 06:05:00,80.407,80.42,80.404,80.42,14400000.0
2008-05-19 06:06:00,80.417,80.425,80.415,80.415,17600000.0
2008-05-19 06:07:00,80.415,80.415,80.389,80.403,11200000.0
2008-05-19 06:08:00,80.407,80.42,80.324,80.42,12200000.0
2008-05-19 06:09:00,80.423,80.428,80.423,80.428,11200000.0
2008-05-19 06:10:00,80.424,80.435,80.419,80.435,14400000.0
2008-05-19 06:11:00,80.44,80.451,80.44,80.451,17000000.0
2008-05-19 06:12:00,80.447,80.454,80.44,80.445,8000000.0
2008-05-19 06:13:00,80.426,80.454,80.426,80.442,12800000.0
2008-05-19 06:14:00,80.442,80.451,80.437,80.442,14400000.0
2008-05-19 06:15:00,80.417,80.43,80.408,80.413,17600000.0
2008-05-19 06:16:00,80.426,80.426,80.418,80.419,17600000.0
2008-05-19 06:17:00,80.413,80.415,80.408,80.409,9600000.0
2008-05-19 06:18:00,80.412,80.418,80.412,80.414,14800000.0
2008-05-19 06:19:00,80.401,80.426,80.401,80.414,16000000.0
2008-05-19 06:20:00,80.396,80.405,80.396,80.405,8000000.0
2008-05-19 06:21:00,80.409,80.413,80.403,80.403,12800000.0
2008-05-19 06:22:00,80.401,80.414,80.4,80.414,12800000.0
2008-05-19 06:23:00,80.413,80.433,80.41,80.428,17600000.0
2008-05-19 06:24:00,80.427,80.438,80.427,80.433,4800000.0
2008-05-19 06:25:00,80.439,80.442,80.433,80.434,11200000.0
2008-05-19 06:26:00,80.407,80.432,80.407,80.426,11200000.0
2008-05-19 06:27:00,80.425,80.435,80.418,80.434,11200000.0
2008-05-19 06:28:00,80.428,80.441,80.428,80.441,11200000.0
2008-05-19 06:29:00,80.424,80.429,80.412,80.429,12800000.0
2008-05-19 06:30:00,80.442,80.442,80.417,80.417,12800000.0
2008-05-19 06:31:00,80.433,80.439,80.433,80.439,12800000.0
2008-05-19 06:32:00,80.442,80.451,80.442,80.445,11200000.0
2008-05-19 06:33:00,80.435,80.447,80.421,80.447,17000000.0
2008-05-19 06:34:00,80.439,80.452,80.439,80.442,11200000.0
2008-05-19 06:35:00,80.438,80.44,80.429,80.435,12800000.0
2008-05-19 06:36:00,80.444,80.444,80.429,80.441,13800000.0
2008-05-19 06:37:00,80.429,80.445,80.425,80.44,12200000.0
2008-05-19 06:38:00,80.432,80.454,80.432,80.451,12800000.0
2008-05-19 06:39:00,80.458,80.458,80.434,80.434,13200000.0
2008-05-19 06:40:00,80.449,80.46,80.449,80.455,12800000.0
2008-05-19 06:41:00,80.453,80.453,80.445,80.45,12200000.0
2008-05-19 06:42:00,80.437,80.449,80.437,80.447,12800000.0
2008-05-19 06:43:00,80.448,80.453,80.445,80.453,12800000.0
2008-05-19 06:44:00,80.448,80.456,80.44,80.451,17600000.0
2008-05-19 06:45:00,80.446,80.453,80.441,80.441,17600000.0
2008-05-19 06:46:00,80.462,80.468,80.462,80.468,6400000.0
2008-05-19 06:47:00,80.472,80.479,80.467,80.475,12800000.0
2008-05-19 06:48:00,80.425,80.433,80.418,80.432,12200000.0
2008-05-19 06:49:00,80.467,80.479,80.452,80.474,12800000.0
2008-05-19 06:50:00,80.469,80.469,80.455,80.456,12800000.0
2008-05-19 06:51:00,80.456,80.457,80.45,80.45,12800000.0
2008-05-19 06:52:00,80.439,80.445,80.426,80.441,12800000.0
2008-05-19 06:53:00,80.426,80.445,80.426,80.435,17600000.0
2008-05-19 06:54:00,80.448,80.448,80.435,80.446,14400000.0
2008-05-19 06:55:00,80.454,80.454,80.437,80.45,11200000.0
2008-05-19 06:56:00,80.453,80.464,80.451,80.464,12800000.0
2008-05-19 06:57:00,80.466,80.473,80.459,80.459,11200000.0
2008-05-19 06:58:00,80.463,80.469,80.462,80.466,8000000.0
2008-05-19 06:59:00,80.472,80.481,80.457,80.469,12800000.0
2008-05-19 07:00:00,80.459,80.459,80.457,80.457,3200000.0
2008-05-19 07:01:00,80.452,80.463,80.448,80.448,17600000.0
2008-05-19 07:02:00,80.44,80.44,80.425,80.425,11200000.0
2008-05-19 07:03:00,80.435,80.435,80.417,80.417,12800000.0
2008-05-19 07:04:00,80.398,80.436,80.398,80.436,12800000.0
2008-05-19 07:05:00,80.426,80.426,80.409,80.423,11200000.0
2008-05-19 07:06:00,80.424,80.425,80.415,80.417,12800000.0
2008-05-19 07:07:00,80.415,80.416,80.405,80.405,11200000.0
2008-05-19 07:08:00,80.399,80.421,80.394,80.421,11200000.0
2008-05-19 07:09:00,80.425,80.437,80.425,80.425,12800000.0
2008-05-19 07:10:00,80.428,80.432,80.428,80.432,3200000.0
2008-05-19 07:11:00,80.441,80.441,80.426,80.429,12800000.0
2008-05-19 07:12:00,80.42,80.427,80.409,80.418,17600000.0
2008-05-19 07:13:00,80.417,80.426,80.417,80.423,12800000.0
2008-05-19 07:14:00,80.418,80.432,80.418,80.426,11200000.0
2008-05-19 07:15:00,80.405,80.416,80.402,80.416,11600000.0
2008-05-19 07:16:00,80.406,80.41,80.395,80.407,17600000.0
2008-05-19 07:17:00,80.417,80.417,80.399,80.4,12800000.0
2008-05-19 07:18:00,80.388,80.405,80.388,80.405,14400000.0
2008-05-19 07:19:00,80.414,80.418,80.411,80.418,12800000.0
2008-05-19 07:20:00,80.42,80.42,80.406,80.418,16000000.0
2008-05-19 07:21:00,80.405,80.411,80.394,80.394,12800000.0
2008-05-19 07:22:00,80.393,80.405,80.393,80.405,17600000.0
2008-05-19 07:23:00,80.412,80.423,80.412,80.423,11200000.0
2008-05-19 07:24:00,80.421,80.421,80.404,80.412,9600000.0
2008-05-19 07:25:00,80.419,80.424,80.41,80.421,16000000.0
2008-05-19 07:26:00,80.404,80.407,80.39,80.407,16000000.0
2008-05-19 07:27:00,80.407,80.413,80.4,80.4,16000000.0
2008-05-19 07:28:00,80.391,80.402,80.391,80.402,14400000.0
2008-05-19 07:29:00,80.383,80.396,80.383,80.387,14400000.0
2008-05-19 07:30:00,80.39,80.403,80.384,80.403,12800000.0
2008-05-19 07:31:00,80.407,80.429,80.407,80.421,17600000.0
2008-05-19 07:32:00,80.415,80.419,80.404,80.404,12800000.0
2008-05-19 07:33:00,80.414,80.417,80.413,80.416,11200000.0
2008-05-19 07:34:00,80.421,80.423,80.415,80.423,12800000.0
2008-05-19 07:35:00,80.423,80.431,80.421,80.426,16000000.0
2008-05-19 07:36:00,80.404,80.421,80.404,80.421,6400000.0
2008-05-19 07:37:00,80.419,80.419,80.406,80.406,11200000.0
2008-05-19 07:38:00,80.408,80.408,80.391,80.391,6400000.0
2008-05-19 07:39:00,80.397,80.401,80.394,80.394,11200000.0
2008-05-19 07:40:00,80.393,80.397,80.386,80.386,11200000.0
2008-05-19 07:41:00,80.396,80.43,80.396,80.43,12800000.0
2008-05-19 07:42:00,80.462,80.485,80.46,80.485,12800000.0
2008-05-19 07:43:00,80.479,80.503,80.479,80.486,12800000.0
2008-05-19 07:44:00,80.496,80.497,80.476,80.484,11200000.0
2008-05-19 07:45:00,80.487,80.487,80.471,80.471,11200000.0
2008-05-19 07:46:00,80.461,80.461,80.44,80.44,11200000.0
2008-05-19 07:47:00,80.435,80.445,80.431,80.443,14400000.0
2008-05-19 07:48:00,80.448,80.476,80.448,80.472,14400000.0
2008-05-19 07:49:00,80.468,80.468,80.439,80.439,17600000.0
2008-05-19 07:50:00,80.439,80.447,80.429,80.43,16400000.0
2008-05-19 07:51:00,80.429,80.443,80.427,80.443,13200000.0
2008-05-19 07:52:00,80.453,80.474,80.453,80.474,5200000.0
2008-05-19 07:53:00,80.463,80.463,80.451,80.453,12800000.0
2008-05-19 07:54:00,80.458,80.469,80.458,80.469,12200000.0
2008-05-19 07:55:00,80.461,80.467,80.445,80.445,12800000.0
2008-05-19 07:56:00,80.456,80.467,80.454,80.455,16000000.0
2008-05-19 07:57:00,80.452,80.462,80.452,80.461,11200000.0
2008-05-19 07:58:00,80.457,80.46,80.446,80.451,11200000.0
2008-05-19 07:59:00,80.421,80.422,80.407,80.407,12800000.0
2008-05-19 08:00:00,80.409,80.417,80.395,80.406,14400000.0
2008-05-19 08:01:00,80.404,80.404,80.36,80.36,14400000.0
2008-05-19 08:02:00,80.381,80.387,80.38,80.383,9600000.0
2008-05-19 08:03:00,80.392,80.402,80.391,80.4,11200000.0
2008-05-19 08:04:00,80.412,80.419,80.407,80.409,12800000.0
2008-05-19 08:05:00,80.405,80.415,80.405,80.415,14400000.0
2008-05-19 08:06:00,80.418,80.428,80.411,80.428,17600000.0
2008-05-19 08:07:00,80.444,80.446,80.439,80.446,11200000.0
2008-05-19 08:08:00,80.443,80.467,80.441,80.467,12800000.0
2008-05-19 08:09:00,80.474,80.488,80.461,80.462,12800000.0
2008-05-19 08:10:00,80.439,80.458,80.436,80.436,12800000.0
2008-05-19 08:11:00,80.443,80.446,80.435,80.443,11200000.0
2008-05-19 08:12:00,80.438,80.47,80.438,80.445,16000000.0
2008-05-19 08:13:00,80.449,80.45,80.442,80.442,11600000.0
2008-05-19 08:14:00,80.444,80.451,80.427,80.427,12800000.0
2008-05-19 08:15:00,80.419,80.419,80.379,80.379,16000000.0
2008-05-19 08:16:00,80.397,80.397,80.385,80.385,8000000.0
2008-05-19 08:17:00,80.38,80.385,80.376,80.383,12200000.0
2008-05-19 08:18:00,80.38,80.38,80.365,80.369,13200000.0
2008-05-19 08:19:00,80.365,80.366,80.351,80.356,14400000.0
2008-05-19 08:20:00,80.355,80.355,80.353,80.353,4800000.0
2008-05-19 08:21:00,80.348,80.348,80.297,80.297,17600000.0
2008-05-19 08:22:00,80.319,80.319,80.301,80.301,11200000.0
2008-05-19 08:23:00,80.297,80.305,80.297,80.305,11200000.0
2008-05-19 08:24:00,80.31,80.314,80.302,80.304,17600000.0
2008-05-19 08:25:00,80.287,80.298,80.286,80.29,12200000.0
2008-05-19 08:26:00,80.292,80.303,80.292,80.296,12800000.0
2008-05-19 08:27:00,80.279,80.313,80.279,80.313,12800000.0
2008-05-19 08:28:00,80.362,80.368,80.354,80.36,17600000.0
2008-05-19 08:29:00,80.369,80.371,80.354,80.354,14400000.0
2008-05-19 08:30:00,80.319,80.33,80.319,80.327,11200000.0
2008-05-19 08:31:00,80.328,80.348,80.328,80.343,13200000.0
2008-05-19 08:32:00,80.347,80.352,80.345,80.348,12800000.0
2008-05-19 08:33:00,80.343,80.343,80.33,80.33,11200000.0
2008-05-19 08:34:00,80.336,80.347,80.336,80.343,17600000.0
2008-05-19 08:35:00,80.356,80.358,80.344,80.354,17600000.0
2008-05-19 08:36:00,80.352,80.37,80.352,80.366,17600000.0
2008-05-19 08:37:00,80.372,80.38,80.369,80.38,11200000.0
2008-05-19 08:38:00,80.372,80.372,80.366,80.366,3200000.0
2008-05-19 08:39:00,80.364,80.394,80.364,80.39,16000000.0
2008-05-19 08:40:00,80.407,80.415,80.407,80.415,16000000.0
2008-05-19 08:41:00,80.425,80.425,80.409,80.409,17600000.0
2008-05-19 08:42:00,80.411,80.422,80.411,80.422,12800000.0
2008-05-19 08:43:00,80.413,80.425,80.411,80.413,12800000.0
2008-05-19 08:44:00,80.439,80.446,80.429,80.429,13200000.0
2008-05-19 08:45:00,80.433,80.436,80.402,80.402,15400000.0
2008-05-19 08:46:00,80.407,80.417,80.407,80.41,11200000.0
2008-05-19 08:47:00,80.403,80.407,80.395,80.405,11200000.0
2008-05-19 08:48:00,80.416,80.426,80.416,80.426,12800000.0
2008-05-19 08:49:00,80.434,80.438,80.426,80.438,17600000.0
2008-05-19 08:50:00,80.45,80.453,80.44,80.447,12800000.0
2008-05-19 08:51:00,80.443,80.451,80.437,80.451,17600000.0
2008-05-19 08:52:00,80.455,80.458,80.445,80.458,11200000.0
2008-05-19 08:53:00,80.481,80.508,80.481,80.506,16000000.0
2008-05-19 08:54:00,80.512,80.517,80.503,80.51,14400000.0
2008-05-19 08:55:00,80.52,80.527,80.514,80.514,16000000.0
2008-05-19 08:56:00,80.524,80.544,80.524,80.538,12800000.0
2008-05-19 08:57:00,80.519,80.525,80.519,80.521,11200000.0
2008-05-19 08:58:00,80.512,80.527,80.512,80.52,12800000.0
2008-05-19 08:59:00,80.541,80.543,80.527,80.532,13200000.0
2008-05-19 09:00:00,80.541,80.57,80.541,80.57,17600000.0
2008-05-19 09:01:00,80.579,80.579,80.536,80.56,11200000.0
2008-05-19 09:02:00,80.571,80.573,80.55,80.55,11600000.0
2008-05-19 09:03:00,80.545,80.546,80.523,80.535,16000000.0
2008-05-19 09:04:00,80.541,80.563,80.541,80.563,11200000.0
2008-05-19 09:05:00,80.58,80.589,80.578,80.578,11200000.0
2008-05-19 09:06:00,80.581,80.586,80.573,80.586,12800000.0
2008-05-19 09:07:00,80.582,80.588,80.574,80.587,12200000.0
2008-05-19 09:08:00,80.591,80.601,80.587,80.591,13200000.0
2008-05-19 09:09:00,80.597,80.598,80.581,80.59,17600000.0
2008-05-19 09:10:00,80.585,80.596,80.568,80.568,12200000.0
2008-05-19 09:11:00,80.584,80.585,80.576,80.579,12800000.0
2008-05-19 09:12:00,80.567,80.577,80.563,80.563,12800000.0
2008-05-19 09:13:00,80.549,80.559,80.548,80.558,11200000.0
2008-05-19 09:14:00,80.585,80.607,80.585,80.607,11200000.0
2008-05-19 09:15:00,80.613,80.618,80.603,80.607,11200000.0
2008-05-19 09:16:00,80.585,80.585,80.533,80.534,12800000.0
2008-05-19 09:17:00,80.524,80.533,80.523,80.532,11200000.0
2008-05-19 09:18:00,80.533,80.534,80.507,80.534,14400000.0
2008-05-19 09:19:00,80.527,80.527,80.516,80.518,12800000.0
2008-05-19 09:20:00,80.512,80.52,80.509,80.52,16000000.0
2008-05-19 09:21:00,80.511,80.533,80.509,80.533,11200000.0
2008-05-19 09:22:00,80.532,80.543,80.532,80.541,17600000.0
2008-05-19 09:23:00,80.548,80.568,80.548,80.568,12800000.0
2008-05-19 09:24:00,80.568,80.568,80.556,80.562,12800000.0
2008-05-19 09:25:00,80.577,80.597,80.577,80.593,12800000.0
2008-05-19 09:26:00,80.597,80.598,80.566,80.567,11200000.0
2008-05-19 09:27:00,80.567,80.578,80.567,80.578,11200000.0
2008-05-19 09:28:00,80.58,80.594,80.58,80.594,12800000.0
2008-05-19 09:29:00,80.596,80.605,80.595,80.605,11200000.0
2008-05-19 09:30:00,80.618,80.618,80.589,80.589,12800000.0
2008-05-19 09:31:00,80.607,80.618,80.58,80.59,13200000.0
2008-05-19 09:32:00,80.596,80.621,80.596,80.607,14400000.0
2008-05-19 09:33:00,80.616,80.616,80.605,80.605,12800000.0
2008-05-19 09:34:00,80.6,80.602,80.595,80.595,11200000.0
2008-05-19 09:35:00,80.578,80.579,80.559,80.559,12800000.0
2008-05-19 09:36:00,80.553,80.573,80.553,80.567,16000000.0
2008-05-19 09:37:00,80.574,80.574,80.496,80.57,15400000.0
2008-05-19 09:38:00,80.579,80.584,80.571,80.579,11200000.0
2008-05-19 09:39:00,80.569,80.577,80.569,80.574,12800000.0
2008-05-19 09:40:00,80.577,80.581,80.568,80.568,9600000.0
2008-05-19 09:41:00,80.558,80.571,80.558,80.571,11200000.0
2008-05-19 09:42:00,80.582,80.582,80.572,80.576,6400000.0
2008-05-19 09:43:00,80.578,80.588,80.578,80.582,12800000.0
2008-05-19 09:44:00,80.549,80.55,80.549,80.55,3200000.0
2008-05-19 09:45:00,80.538,80.539,80.529,80.529,12800000.0
2008-05-19 09:46:00,80.515,80.515,80.491,80.507,11200000.0
2008-05-19 09:47:00,80.493,80.493,80.457,80.457,12200000.0
2008-05-19 09:48:00,80.444,80.444,80.426,80.429,11200000.0
2008-05-19 09:49:00,80.441,80.452,80.425,80.452,12800000.0
2008-05-19 09:50:00,80.46,80.48,80.46,80.48,16000000.0
2008-05-19 09:51:00,80.487,80.488,80.471,80.488,16000000.0
2008-05-19 09:52:00,80.486,80.488,80.477,80.487,11200000.0
2008-05-19 09:53:00,80.492,80.498,80.482,80.498,12800000.0
2008-05-19 09:54:00,80.501,80.505,80.486,80.486,12800000.0
2008-05-19 09:55:00,80.479,80.479,80.456,80.456,11200000.0
2008-05-19 09:56:00,80.46,80.468,80.459,80.463,11200000.0
2008-05-19 09:57:00,80.479,80.479,80.433,80.433,17600000.0
2008-05-19 09:58:00,80.431,80.444,80.345,80.444,17600000.0
2008-05-19 09:59:00,80.43,80.433,80.419,80.419,17000000.0
2008-05-19 10:00:00,80.401,80.401,80.377,80.377,11200000.0
2008-05-19 10:01:00,80.363,80.381,80.363,80.381,12200000.0
2008-05-19 10:02:00,80.397,80.41,80.396,80.41,16000000.0
2008-05-19 10:03:00,80.404,80.411,80.398,80.398,11200000.0
2008-05-19 10:04:00,80.402,80.414,80.402,80.403,12800000.0
2008-05-19 10:05:00,80.391,80.395,80.369,80.382,14400000.0
2008-05-19 10:06:00,80.393,80.408,80.393,80.4,11200000.0
2008-05-19 10:07:00,80.394,80.401,80.388,80.4,12800000.0
2008-05-19 10:08:00,80.405,80.416,80.398,80.416,11200000.0
2008-05-19 10:09:00,80.41,80.41,80.396,80.404,12800000.0
2008-05-19 10:10:00,80.402,80.411,80.38,80.411,11200000.0
2008-05-19 10:11:00,80.433,80.433,80.422,80.422,11200000.0
2008-05-19 10:12:00,80.414,80.424,80.393,80.393,12800000.0
2008-05-19 10:13:00,80.395,80.404,80.393,80.403,12800000.0
2008-05-19 10:14:00,80.389,80.389,80.342,80.342,11200000.0
2008-05-19 10:15:00,80.313,80.328,80.313,80.328,12800000.0
2008-05-19 10:16:00,80.341,80.341,80.328,80.334,13200000.0
2008-05-19 10:17:00,80.318,80.318,80.29,80.297,11200000.0
2008-05-19 10:18:00,80.321,80.321,80.29,80.297,11200000.0
2008-05-19 10:19:00,80.32,80.373,80.32,80.373,11200000.0
2008-05-19 10:20:00,80.376,80.387,80.361,80.387,17600000.0
2008-05-19 10:21:00,80.391,80.412,80.391,80.395,16000000.0
2008-05-19 10:22:00,80.401,80.402,80.384,80.384,11200000.0
2008-05-19 10:23:00,80.371,80.374,80.361,80.374,11200000.0
2008-05-19 10:24:00,80.37,80.378,80.363,80.363,12800000.0
2008-05-19 10:25:00,80.374,80.382,80.368,80.381,11200000.0
2008-05-19 10:26:00,80.375,80.375,80.35,80.35,12800000.0
2008-05-19 10:27:00,80.348,80.363,80.348,80.358,12000000.0
2008-05-19 10:28:00,80.357,80.378,80.343,80.378,12800000.0
2008-05-19 10:29:00,80.399,80.402,80.39,80.39,11200000.0
2008-05-19 10:30:00,80.364,80.404,80.364,80.373,12800000.0
2008-05-19 10:31:00,80.378,80.384,80.354,80.384,12800000.0
2008-05-19 10:32:00,80.385,80.405,80.385,80.399,17600000.0
2008-05-19 10:33:00,80.389,80.405,80.389,80.402,11200000.0
2008-05-19 10:34:00,80.388,80.388,80.358,80.363,10600000.0
2008-05-19 10:35:00,80.389,80.409,80.389,80.407,11000000.0
2008-05-19 10:36:00,80.415,80.42,80.413,80.42,11200000.0
2008-05-19 10:37:00,80.409,80.41,80.324,80.389,11200000.0
2008-05-19 10:38:00,80.392,80.417,80.391,80.417,13200000.0
2008-05-19 10:39:00,80.405,80.429,80.405,80.429,11200000.0
2008-05-19 10:40:00,80.44,80.451,80.438,80.438,16000000.0
2008-05-19 10:41:00,80.453,80.465,80.446,80.448,12800000.0
2008-05-19 10:42:00,80.48,80.503,80.48,80.503,11200000.0
2008-05-19 10:43:00,80.503,80.503,80.496,80.499,11200000.0
2008-05-19 10:44:00,80.491,80.491,80.479,80.48,12800000.0
2008-05-19 10:45:00,80.472,80.507,80.472,80.507,12800000.0
2008-05-19 10:46:00,80.506,80.508,80.5,80.508,12800000.0
2008-05-19 10:47:00,80.505,80.505,80.476,80.494,12800000.0
2008-05-19 10:48:00,80.494,80.499,80.489,80.499,12800000.0
2008-05-19 10:49:00,80.497,80.501,80.497,80.499,11200000.0
2008-05-19 10:50:00,80.463,80.464,80.436,80.436,16000000.0
2008-05-19 10:51:00,80.439,80.448,80.439,80.448,17600000.0
2008-05-19 10:52:00,80.443,80.445,80.428,80.442,11200000.0
2008-05-19 10:53:00,80.449,80.449,80.42,80.426,11200000.0
2008-05-19 10:54:00,80.446,80.446,80.436,80.44,17600000.0
2008-05-19 10:55:00,80.439,80.463,80.435,80.463,11200000.0
2008-05-19 10:56:00,80.448,80.448,80.412,80.413,6400000.0
2008-05-19 10:57:00,80.399,80.399,80.372,80.372,16400000.0
2008-05-19 10:58:00,80.384,80.386,80.287,80.375,12800000.0
2008-05-19 10:59:00,80.368,80.368,80.337,80.337,11200000.0
2008-05-19 11:00:00,80.338,80.348,80.336,80.348,12800000.0
2008-05-19 11:01:00,80.346,80.39,80.346,80.39,12800000.0
2008-05-19 11:02:00,80.395,80.396,80.385,80.394,16400000.0
2008-05-19 11:03:00,80.407,80.411,80.391,80.402,12800000.0
2008-05-19 11:04:00,80.409,80.417,80.409,80.414,14400000.0
2008-05-19 11:05:00,80.421,80.421,80.394,80.405,17600000.0
2008-05-19 11:06:00,80.375,80.386,80.362,80.371,17600000.0
2008-05-19 11:07:00,80.369,80.376,80.351,80.376,17600000.0
2008-05-19 11:08:00,80.311,80.372,80.311,80.371,11200000.0
2008-05-19 11:09:00,80.37,80.375,80.362,80.368,17600000.0
2008-05-19 11:10:00,80.372,80.384,80.372,80.379,12800000.0
2008-05-19 11:11:00,80.372,80.389,80.368,80.389,11200000.0
2008-05-19 11:12:00,80.394,80.396,80.363,80.363,17400000.0
2008-05-19 11:13:00,80.369,80.369,80.349,80.365,14400000.0
2008-05-19 11:14:00,80.357,80.357,80.342,80.342,11200000.0
2008-05-19 11:15:00,80.337,80.352,80.337,80.352,11200000.0
2008-05-19 11:16:00,80.355,80.366,80.355,80.366,13200000.0
2008-05-19 11:17:00,80.363,80.374,80.357,80.374,11200000.0
2008-05-19 11:18:00,80.382,80.394,80.382,80.394,12800000.0
2008-05-19 11:19:00,80.389,80.389,80.383,80.385,17600000.0
2008-05-19 11:20:00,80.396,80.419,80.389,80.416,12800000.0
2008-05-19 11:21:00,80.418,80.418,80.408,80.418,14800000.0
2008-05-19 11:22:00,80.421,80.431,80.418,80.418,12800000.0
2008-05-19 11:23:00,80.423,80.439,80.42,80.439,11200000.0
2008-05-19 11:24:00,80.438,80.442,80.427,80.434,13200000.0
2008-05-19 11:25:00,80.431,80.446,80.425,80.43,17600000.0
2008-05-19 11:26:00,80.426,80.433,80.424,80.427,14400000.0
2008-05-19 11:27:00,80.429,80.458,80.422,80.458,11200000.0
2008-05-19 11:28:00,80.448,80.451,80.44,80.451,14400000.0
2008-05-19 11:29:00,80.455,80.457,80.447,80.447,14400000.0
2008-05-19 11:30:00,80.445,80.449,80.438,80.442,14400000.0
2008-05-19 11:31:00,80.439,80.442,80.431,80.437,11200000.0
2008-05-19 11:32:00,80.444,80.461,80.444,80.461,17600000.0
2008-05-19 11:33:00,80.469,80.469,80.449,80.449,12800000.0
2008-05-19 11:34:00,80.48,80.498,80.478,80.478,12800000.0
2008-05-19 11:35:00,80.471,80.497,80.471,80.497,11200000.0
2008-05-19 11:36:00,80.492,80.503,80.492,80.503,12800000.0
2008-05-19 11:37:00,80.509,80.513,80.504,80.513,11200000.0
2008-05-19 11:38:00,80.519,80.528,80.509,80.509,11200000.0
2008-05-19 11:39:00,80.511,80.511,80.492,80.497,11200000.0
2008-05-19 11:40:00,80.496,80.496,80.476,80.48,11200000.0
2008-05-19 11:41:00,80.485,80.487,80.477,80.483,16400000.0
2008-05-19 11:42:00,80.5,80.502,80.474,80.479,17600000.0
2008-05-19 11:43:00,80.482,80.483,80.47,80.474,11200000.0
2008-05-19 11:44:00,80.474,80.494,80.474,80.494,11200000.0
2008-05-19 11:45:00,80.49,80.496,80.49,80.495,14400000.0
2008-05-19 11:46:00,80.484,80.486,80.479,80.484,11200000.0
2008-05-19 11:47:00,80.458,80.48,80.453,80.48,17600000.0
2008-05-19 11:48:00,80.459,80.483,80.459,80.483,11200000.0
2008-05-19 11:49:00,80.481,80.481,80.467,80.467,12800000.0
2008-05-19 11:50:00,80.47,80.481,80.46,80.476,14400000.0
2008-05-19 11:51:00,80.457,80.459,80.45,80.452,11200000.0
2008-05-19 11:52:00,80.44,80.443,80.433,80.443,11200000.0
2008-05-19 11:53:00,80.447,80.454,80.435,80.452,16000000.0
2008-05-19 11:54:00,80.467,80.478,80.467,80.478,13800000.0
2008-05-19 11:55:00,80.472,80.475,80.408,80.468,10600000.0
2008-05-19 11:56:00,80.467,80.475,80.458,80.47,12800000.0
2008-05-19 11:57:00,80.467,80.467,80.454,80.463,17600000.0
2008-05-19 11:58:00,80.466,80.466,80.455,80.455,11200000.0
2008-05-19 11:59:00,80.465,80.497,80.465,80.497,11200000.0
2008-05-19 12:00:00,80.492,80.507,80.49,80.494,11200000.0
2008-05-19 12:01:00,80.491,80.496,80.484,80.484,11200000.0
2008-05-19 12:02:00,80.487,80.506,80.487,80.506,14400000.0
2008-05-19 12:03:00,80.494,80.494,80.461,80.466,11200000.0
2008-05-19 12:04:00,80.453,80.453,80.434,80.45,17600000.0
2008-05-19 12:05:00,80.449,80.457,80.448,80.453,17600000.0
2008-05-19 12:06:00,80.437,80.455,80.437,80.439,12800000.0
2008-05-19 12:07:00,80.459,80.466,80.458,80.461,11200000.0
2008-05-19 12:08:00,80.45,80.458,80.445,80.458,11200000.0
2008-05-19 12:09:00,80.463,80.47,80.461,80.461,14400000.0
2008-05-19 12:10:00,80.473,80.489,80.473,80.479,11200000.0
2008-05-19 12:11:00,80.486,80.486,80.472,80.475,12800000.0
2008-05-19 12:12:00,80.476,80.496,80.474,80.496,11200000.0
2008-05-19 12:13:00,80.496,80.498,80.476,80.498,11200000.0
2008-05-19 12:14:00,80.503,80.503,80.491,80.497,12800000.0
2008-05-19 12:15:00,80.502,80.505,80.496,80.496,12800000.0
2008-05-19 12:16:00,80.489,80.501,80.489,80.501,12800000.0
2008-05-19 12:17:00,80.506,80.51,80.446,80.508,17600000.0
2008-05-19 12:18:00,80.504,80.519,80.504,80.504,16000000.0
2008-05-19 12:19:00,80.499,80.515,80.499,80.514,12200000.0
2008-05-19 12:20:00,80.496,80.514,80.487,80.489,14400000.0
2008-05-19 12:21:00,80.508,80.508,80.489,80.49,16000000.0
2008-05-19 12:22:00,80.482,80.491,80.48,80.482,16000000.0
2008-05-19 12:23:00,80.483,80.483,80.465,80.465,14400000.0
2008-05-19 12:24:00,80.449,80.459,80.444,80.459,12800000.0
2008-05-19 12:25:00,80.462,80.467,80.462,80.467,11200000.0
2008-05-19 12:26:00,80.466,80.472,80.466,80.466,11600000.0
2008-05-19 12:27:00,80.459,80.459,80.422,80.422,11200000.0
2008-05-19 12:28:00,80.41,80.414,80.4,80.403,12800000.0
2008-05-19 12:29:00,80.414,80.439,80.414,80.439,17600000.0
2008-05-19 12:30:00,80.426,80.448,80.426,80.441,17600000.0
2008-05-19 12:31:00,80.448,80.45,80.439,80.45,12800000.0
2008-05-19 12:32:00,80.442,80.453,80.442,80.453,12800000.0
2008-05-19 12:33:00,80.464,80.478,80.464,80.478,14800000.0
2008-05-19 12:34:00,80.487,80.499,80.485,80.487,12200000.0
2008-05-19 12:35:00,80.48,80.496,80.479,80.482,11200000.0
2008-05-19 12:36:00,80.488,80.499,80.487,80.499,11200000.0
2008-05-19 12:37:00,80.489,80.493,80.481,80.488,11200000.0
2008-05-19 12:38:00,80.489,80.489,80.394,80.48,17600000.0
2008-05-19 12:39:00,80.466,80.478,80.465,80.478,16400000.0
2008-05-19 12:40:00,80.494,80.5,80.478,80.498,16000000.0
2008-05-19 12:41:00,80.498,80.5,80.489,80.489,12800000.0
2008-05-19 12:42:00,80.499,80.506,80.498,80.499,14400000.0
2008-05-19 12:43:00,80.495,80.495,80.485,80.49,13200000.0
2008-05-19 12:44:00,80.481,80.494,80.472,80.481,17600000.0
2008-05-19 12:45:00,80.485,80.485,80.468,80.477,16000000.0
2008-05-19 12:46:00,80.49,80.496,80.487,80.496,12800000.0
2008-05-19 12:47:00,80.497,80.504,80.487,80.487,12800000.0
2008-05-19 12:48:00,80.496,80.496,80.485,80.489,10600000.0
2008-05-19 12:49:00,80.5,80.529,80.496,80.529,16000000.0
2008-05-19 12:50:00,80.524,80.524,80.511,80.516,14400000.0
2008-05-19 12:51:00,80.506,80.516,80.499,80.499,11600000.0
2008-05-19 12:52:00,80.503,80.503,80.491,80.495,11200000.0
2008-05-19 12:53:00,80.476,80.491,80.476,80.483,11200000.0
2008-05-19 12:54:00,80.509,80.519,80.509,80.519,12800000.0
2008-05-19 12:55:00,80.526,80.526,80.519,80.519,16000000.0
2008-05-19 12:56:00,80.526,80.531,80.522,80.522,11600000.0
2008-05-19 12:57:00,80.519,80.53,80.519,80.523,11200000.0
2008-05-19 12:58:00,80.519,80.525,80.512,80.523,18000000.0
2008-05-19 12:59:00,80.522,80.536,80.522,80.528,15400000.0
2008-05-19 13:00:00,80.53,80.537,80.526,80.533,12800000.0
2008-05-19 13:01:00,80.521,80.529,80.51,80.522,14400000.0
2008-05-19 13:02:00,80.526,80.526,80.517,80.517,12800000.0
2008-05-19 13:03:00,80.511,80.525,80.511,80.517,16000000.0
2008-05-19 13:04:00,80.508,80.52,80.508,80.515,11200000.0
2008-05-19 13:05:00,80.505,80.512,80.498,80.504,12800000.0
2008-05-19 13:06:00,80.496,80.497,80.483,80.497,11200000.0
2008-05-19 13:07:00,80.49,80.49,80.475,80.48,14400000.0
2008-05-19 13:08:00,80.485,80.493,80.48,80.49,17600000.0
2008-05-19 13:09:00,80.503,80.503,80.493,80.499,12800000.0
2008-05-19 13:10:00,80.486,80.508,80.486,80.505,16000000.0
2008-05-19 13:11:00,80.508,80.51,80.501,80.501,11200000.0
2008-05-19 13:12:00,80.51,80.513,80.505,80.505,12800000.0
2008-05-19 13:13:00,80.503,80.512,80.501,80.502,17600000.0
2008-05-19 13:14:00,80.512,80.512,80.493,80.493,12800000.0
2008-05-19 13:15:00,80.505,80.505,80.488,80.488,12200000.0
2008-05-19 13:16:00,80.459,80.461,80.44,80.461,17600000.0
2008-05-19 13:17:00,80.474,80.518,80.474,80.509,12800000.0
2008-05-19 13:18:00,80.511,80.525,80.505,80.505,11200000.0
2008-05-19 13:19:00,80.513,80.538,80.513,80.538,15400000.0
2008-05-19 13:20:00,80.54,80.551,80.535,80.551,17000000.0
2008-05-19 13:21:00,80.551,80.551,80.532,80.551,11200000.0
2008-05-19 13:22:00,80.52,80.536,80.513,80.513,13200000.0
2008-05-19 13:23:00,80.526,80.537,80.526,80.531,12800000.0
2008-05-19 13:24:00,80.539,80.539,80.524,80.524,10600000.0
2008-05-19 13:25:00,80.516,80.528,80.505,80.507,17600000.0
2008-05-19 13:26:00,80.503,80.503,80.484,80.484,17600000.0
2008-05-19 13:27:00,80.481,80.486,80.48,80.48,12800000.0
2008-05-19 13:28:00,80.474,80.48,80.384,80.48,16000000.0
2008-05-19 13:29:00,80.373,80.476,80.373,80.476,11200000.0
2008-05-19 13:30:00,80.494,80.504,80.489,80.501,12800000.0
2008-05-19 13:31:00,80.497,80.504,80.497,80.501,11200000.0
2008-05-19 13:32:00,80.499,80.499,80.478,80.478,11200000.0
2008-05-19 13:33:00,80.487,80.52,80.487,80.52,19200000.0
2008-05-19 13:34:00,80.501,80.51,80.501,80.504,12800000.0
2008-05-19 13:35:00,80.509,80.515,80.508,80.513,36800000.0
2008-05-19 13:36:00,80.537,80.55,80.537,80.55,17600000.0
2008-05-19 13:37:00,80.564,80.565,80.555,80.555,14400000.0
2008-05-19 13:38:00,80.554,80.57,80.551,80.561,33600000.0
2008-05-19 13:39:00,80.567,80.59,80.567,80.59,14400000.0
2008-05-19 13:40:00,80.582,80.637,80.582,80.637,40000000.0
2008-05-19 13:41:00,80.62,80.622,80.609,80.622,15400000.0
2008-05-19 13:42:00,80.625,80.629,80.6,80.6,11600000.0
2008-05-19 13:43:00,80.603,80.652,80.603,80.652,27200000.0
2008-05-19 13:44:00,80.656,80.68,80.656,80.674,33600000.0
2008-05-19 13:45:00,80.679,80.687,80.67,80.67,20800000.0
2008-05-19 13:46:00,80.676,80.676,80.657,80.66,24000000.0
2008-05-19 13:47:00,80.661,80.665,80.659,80.659,12800000.0
2008-05-19 13:48:00,80.661,80.684,80.661,80.682,12200000.0
2008-05-19 13:49:00,80.682,80.696,80.682,80.696,17600000.0
2008-05-19 13:50:00,80.702,80.706,80.69,80.704,11200000.0
2008-05-19 13:51:00,80.717,80.726,80.717,80.72,24000000.0
2008-05-19 13:52:00,80.726,80.743,80.724,80.724,12800000.0
2008-05-19 13:53:00,80.749,80.782,80.749,80.775,17600000.0
2008-05-19 13:54:00,80.799,80.799,80.786,80.786,25600000.0
2008-05-19 13:55:00,80.789,80.79,80.764,80.764,14400000.0
2008-05-19 13:56:00,80.748,80.748,80.698,80.701,14400000.0
2008-05-19 13:57:00,80.702,80.719,80.694,80.719,28800000.0
2008-05-19 13:58:00,80.725,80.73,80.724,80.728,14400000.0
2008-05-19 13:59:00,80.729,80.729,80.716,80.716,32400000.0
2008-05-19 14:00:00,80.701,80.714,80.696,80.713,48000000.0
2008-05-19 14:01:00,80.719,80.74,80.719,80.74,32000000.0
2008-05-19 14:02:00,80.762,80.764,80.756,80.756,14400000.0
2008-05-19 14:03:00,80.745,80.745,80.726,80.726,14400000.0
2008-05-19 14:04:00,80.725,80.734,80.725,80.732,10600000.0
2008-05-19 14:05:00,80.718,80.718,80.707,80.71,24000000.0
2008-05-19 14:06:00,80.705,80.72,80.705,80.72,36800000.0
2008-05-19 14:07:00,80.733,80.741,80.727,80.741,40000000.0
2008-05-19 14:08:00,80.722,80.736,80.722,80.735,16000000.0
2008-05-19 14:09:00,80.755,80.762,80.746,80.762,33600000.0
2008-05-19 14:10:00,80.76,80.771,80.76,80.771,33600000.0
2008-05-19 14:11:00,80.768,80.77,80.759,80.765,14400000.0
2008-05-19 14:12:00,80.765,80.783,80.764,80.774,27200000.0
2008-05-19 14:13:00,80.793,80.801,80.784,80.801,14400000.0
2008-05-19 14:14:00,80.794,80.794,80.761,80.761,12800000.0
2008-05-19 14:15:00,80.752,80.752,80.735,80.736,29200000.0
2008-05-19 14:16:00,80.735,80.741,80.724,80.729,25600000.0
2008-05-19 14:17:00,80.723,80.753,80.723,80.749,12800000.0
2008-05-19 14:18:00,80.761,80.761,80.748,80.748,16000000.0
2008-05-19 14:19:00,80.743,80.743,80.732,80.732,12800000.0
2008-05-19 14:20:00,80.732,80.738,80.725,80.725,26400000.0
2008-05-19 14:21:00,80.738,80.738,80.722,80.722,28800000.0
2008-05-19 14:22:00,80.718,80.722,80.698,80.722,24000000.0
2008-05-19 14:23:00,80.726,80.734,80.723,80.734,48000000.0
2008-05-19 14:24:00,80.737,80.737,80.726,80.734,12800000.0
2008-05-19 14:25:00,80.718,80.741,80.718,80.741,12800000.0
2008-05-19 14:26:00,80.746,80.75,80.743,80.745,12800000.0
2008-05-19 14:27:00,80.735,80.744,80.73,80.736,17600000.0
2008-05-19 14:28:00,80.74,80.74,80.718,80.718,11200000.0
2008-05-19 14:29:00,80.722,80.722,80.7,80.7,37600000.0
2008-05-19 14:30:00,80.693,80.703,80.692,80.692,22400000.0
2008-05-19 14:31:00,80.678,80.693,80.678,80.683,21200000.0
2008-05-19 14:32:00,80.686,80.7,80.686,80.7,39400000.0
2008-05-19 14:33:00,80.714,80.725,80.713,80.713,24400000.0
2008-05-19 14:34:00,80.7,80.7,80.674,80.688,33600000.0
2008-05-19 14:35:00,80.687,80.687,80.675,80.675,14400000.0
2008-05-19 14:36:00,80.654,80.654,80.636,80.636,12800000.0
2008-05-19 14:37:00,80.632,80.632,80.582,80.582,11200000.0
2008-05-19 14:38:00,80.591,80.6,80.581,80.581,56000000.0
2008-05-19 14:39:00,80.583,80.6,80.578,80.6,12800000.0
2008-05-19 14:40:00,80.578,80.588,80.566,80.585,14400000.0
2008-05-19 14:41:00,80.587,80.587,80.538,80.538,56000000.0
2008-05-19 14:42:00,80.529,80.539,80.522,80.522,12200000.0
2008-05-19 14:43:00,80.521,80.53,80.518,80.52,25600000.0
2008-05-19 14:44:00,80.536,80.539,80.534,80.539,11200000.0
2008-05-19 14:45:00,80.555,80.559,80.546,80.559,11200000.0
2008-05-19 14:46:00,80.571,80.578,80.571,80.575,11200000.0
2008-05-19 14:47:00,80.571,80.575,80.564,80.567,16000000.0
2008-05-19 14:48:00,80.574,80.579,80.573,80.579,19200000.0
2008-05-19 14:49:00,80.57,80.57,80.536,80.536,32000000.0
2008-05-19 14:50:00,80.54,80.54,80.533,80.535,28800000.0
2008-05-19 14:51:00,80.522,80.537,80.521,80.529,32000000.0
2008-05-19 14:52:00,80.526,80.526,80.522,80.523,12800000.0
2008-05-19 14:53:00,80.526,80.538,80.526,80.528,17600000.0
2008-05-19 14:54:00,80.522,80.534,80.522,80.534,12800000.0
2008-05-19 14:55:00,80.527,80.534,80.524,80.534,15400000.0
2008-05-19 14:56:00,80.524,80.529,80.524,80.528,12800000.0
2008-05-19 14:57:00,80.523,80.523,80.501,80.501,12800000.0
2008-05-19 14:58:00,80.494,80.494,80.483,80.484,17600000.0
2008-05-19 14:59:00,80.49,80.49,80.465,80.49,16000000.0
2008-05-19 15:00:00,80.487,80.491,80.473,80.473,13800000.0
2008-05-19 15:01:00,80.467,80.476,80.463,80.463,12800000.0
2008-05-19 15:02:00,80.483,80.492,80.479,80.483,27200000.0
2008-05-19 15:03:00,80.492,80.502,80.492,80.497,12800000.0
2008-05-19 15:04:00,80.505,80.52,80.505,80.52,24000000.0
2008-05-19 15:05:00,80.527,80.531,80.513,80.513,11200000.0
2008-05-19 15:06:00,80.506,80.512,80.506,80.509,10600000.0
2008-05-19 15:07:00,80.525,80.525,80.515,80.517,25600000.0
2008-05-19 15:08:00,80.521,80.541,80.521,80.541,22800000.0
2008-05-19 15:09:00,80.543,80.543,80.524,80.524,16400000.0
2008-05-19 15:10:00,80.529,80.544,80.529,80.542,40000000.0
2008-05-19 15:11:00,80.542,80.577,80.542,80.567,32400000.0
2008-05-19 15:12:00,80.565,80.565,80.546,80.552,11200000.0
2008-05-19 15:13:00,80.563,80.571,80.552,80.568,44200000.0
2008-05-19 15:14:00,80.566,80.57,80.564,80.564,35200000.0
2008-05-19 15:15:00,80.567,80.573,80.567,80.571,22400000.0
2008-05-19 15:16:00,80.579,80.59,80.579,80.583,36800000.0
2008-05-19 15:17:00,80.589,80.589,80.565,80.565,22400000.0
2008-05-19 15:18:00,80.558,80.558,80.55,80.55,22400000.0
2008-05-19 15:19:00,80.542,80.562,80.542,80.562,16000000.0
2008-05-19 15:20:00,80.569,80.569,80.55,80.55,24000000.0
2008-05-19 15:21:00,80.528,80.528,80.512,80.513,14400000.0
2008-05-19 15:22:00,80.497,80.52,80.497,80.52,14400000.0
2008-05-19 15:23:00,80.522,80.524,80.514,80.522,48000000.0
2008-05-19 15:24:00,80.528,80.528,80.506,80.506,25000000.0
2008-05-19 15:25:00,80.505,80.519,80.505,80.518,27200000.0
2008-05-19 15:26:00,80.52,80.523,80.508,80.508,40000000.0
2008-05-19 15:27:00,80.51,80.52,80.51,80.52,28800000.0
2008-05-19 15:28:00,80.528,80.532,80.517,80.517,70400000.0
2008-05-19 15:29:00,80.527,80.532,80.442,80.531,46400000.0
2008-05-19 15:30:00,80.46,80.588,80.447,80.45,115200000.0
2008-05-19 15:31:00,80.512,80.528,80.512,80.527,60800000.0
2008-05-19 15:32:00,80.531,80.54,80.531,80.533,30800000.0
2008-05-19 15:33:00,80.516,80.516,80.507,80.51,30800000.0
2008-05-19 15:34:00,80.528,80.538,80.528,80.529,22400000.0
2008-05-19 15:35:00,80.544,80.551,80.539,80.55,33600000.0
2008-05-19 15:36:00,80.553,80.586,80.553,80.585,32000000.0
2008-05-19 15:37:00,80.584,80.6,80.572,80.572,30400000.0
2008-05-19 15:38:00,80.556,80.556,80.545,80.547,59600000.0
2008-05-19 15:39:00,80.533,80.533,80.507,80.512,36800000.0
2008-05-19 15:40:00,80.507,80.507,80.494,80.496,35200000.0
2008-05-19 15:41:00,80.5,80.507,80.495,80.504,25600000.0
2008-05-19 15:42:00,80.508,80.529,80.508,80.525,43600000.0
2008-05-19 15:43:00,80.536,80.54,80.529,80.533,27200000.0
2008-05-19 15:44:00,80.524,80.544,80.524,80.538,27000000.0
2008-05-19 15:45:00,80.55,80.568,80.54,80.568,16000000.0
2008-05-19 15:46:00,80.573,80.596,80.573,80.596,14400000.0
2008-05-19 15:47:00,80.618,80.618,80.598,80.599,30400000.0
2008-05-19 15:48:00,80.614,80.628,80.614,80.628,27200000.0
2008-05-19 15:49:00,80.641,80.654,80.632,80.639,11200000.0
2008-05-19 15:50:00,80.635,80.635,80.616,80.616,25600000.0
2008-05-19 15:51:00,80.621,80.627,80.616,80.617,43600000.0
2008-05-19 15:52:00,80.59,80.59,80.581,80.581,20800000.0
2008-05-19 15:53:00,80.586,80.595,80.585,80.59,24000000.0
2008-05-19 15:54:00,80.578,80.578,80.566,80.567,28800000.0
2008-05-19 15:55:00,80.577,80.597,80.577,80.597,24000000.0
2008-05-19 15:56:00,80.584,80.584,80.543,80.543,51200000.0
2008-05-19 15:57:00,80.524,80.552,80.524,80.548,12800000.0
2008-05-19 15:58:00,80.554,80.555,80.53,80.53,19200000.0
2008-05-19 15:59:00,80.505,80.505,80.469,80.485,36800000.0
2008-05-19 16:00:00,80.535,80.582,80.535,80.561,51000000.0
2008-05-19 16:01:00,80.526,80.526,80.499,80.499,42400000.0
2008-05-19 16:02:00,80.535,80.543,80.528,80.537,22400000.0
2008-05-19 16:03:00,80.545,80.545,80.528,80.536,63400000.0
2008-05-19 16:04:00,80.528,80.538,80.523,80.534,44800000.0
2008-05-19 16:05:00,80.524,80.541,80.522,80.523,48000000.0
2008-05-19 16:06:00,80.511,80.532,80.511,80.532,35600000.0
2008-05-19 16:07:00,80.537,80.64,80.537,80.64,32000000.0
2008-05-19 16:08:00,80.638,80.643,80.616,80.633,44800000.0
2008-05-19 16:09:00,80.64,80.657,80.64,80.655,44800000.0
2008-05-19 16:10:00,80.652,80.652,80.636,80.639,41600000.0
2008-05-19 16:11:00,80.635,80.635,80.61,80.61,14400000.0
2008-05-19 16:12:00,80.608,80.62,80.608,80.62,55400000.0
2008-05-19 16:13:00,80.649,80.657,80.648,80.654,10600000.0
2008-05-19 16:14:00,80.658,80.697,80.658,80.689,49400000.0
2008-05-19 16:15:00,80.707,80.707,80.694,80.704,58000000.0
2008-05-19 16:16:00,80.694,80.73,80.694,80.73,17600000.0
2008-05-19 16:17:00,80.746,80.759,80.745,80.753,38400000.0
2008-05-19 16:18:00,80.723,80.727,80.71,80.721,39200000.0
2008-05-19 16:19:00,80.706,80.707,80.685,80.706,22400000.0
2008-05-19 16:20:00,80.732,80.732,80.68,80.68,11200000.0
2008-05-19 16:21:00,80.665,80.686,80.665,80.681,27200000.0
2008-05-19 16:22:00,80.682,80.684,80.678,80.684,41000000.0
2008-05-19 16:23:00,80.682,80.696,80.678,80.693,43600000.0
2008-05-19 16:24:00,80.702,80.721,80.698,80.718,17600000.0
2008-05-19 16:25:00,80.735,80.735,80.685,80.685,33000000.0
2008-05-19 16:26:00,80.693,80.693,80.678,80.682,17600000.0
2008-05-19 16:27:00,80.688,80.708,80.688,80.704,35200000.0
2008-05-19 16:28:00,80.703,80.717,80.703,80.717,27200000.0
2008-05-19 16:29:00,80.732,80.732,80.713,80.713,11200000.0
2008-05-19 16:30:00,80.726,80.746,80.726,80.728,42600000.0
2008-05-19 16:31:00,80.728,80.76,80.728,80.759,41000000.0
2008-05-19 16:32:00,80.765,80.776,80.762,80.775,12800000.0
2008-05-19 16:33:00,80.761,80.761,80.752,80.755,27200000.0
2008-05-19 16:34:00,80.753,80.759,80.745,80.749,34600000.0
2008-05-19 16:35:00,80.759,80.792,80.759,80.792,53200000.0
2008-05-19 16:36:00,80.805,80.806,80.79,80.798,50600000.0
2008-05-19 16:37:00,80.795,80.816,80.795,80.816,41000000.0
2008-05-19 16:38:00,80.804,80.804,80.772,80.772,40000000.0
2008-05-19 16:39:00,80.783,80.783,80.765,80.765,35200000.0
2008-05-19 16:40:00,80.777,80.777,80.751,80.751,56000000.0
2008-05-19 16:41:00,80.746,80.755,80.739,80.743,73600000.0
2008-05-19 16:42:00,80.742,80.751,80.74,80.749,54400000.0
2008-05-19 16:43:00,80.737,80.737,80.718,80.718,17600000.0
2008-05-19 16:44:00,80.703,80.709,80.7,80.7,11200000.0
2008-05-19 16:45:00,80.691,80.703,80.691,80.697,57400000.0
2008-05-19 16:46:00,80.719,80.746,80.719,80.742,12800000.0
2008-05-19 16:47:00,80.748,80.754,80.724,80.754,69800000.0
2008-05-19 16:48:00,80.738,80.751,80.738,80.749,52800000.0
2008-05-19 16:49:00,80.767,80.775,80.761,80.775,37200000.0
2008-05-19 16:50:00,80.763,80.79,80.762,80.79,74600000.0
2008-05-19 16:51:00,80.793,80.794,80.781,80.784,32000000.0
2008-05-19 16:52:00,80.772,80.773,80.755,80.755,46400000.0
2008-05-19 16:53:00,80.745,80.753,80.741,80.741,30800000.0
2008-05-19 16:54:00,80.744,80.744,80.729,80.737,11200000.0
2008-05-19 16:55:00,80.726,80.727,80.72,80.725,27000000.0
2008-05-19 16:56:00,80.735,80.749,80.735,80.745,36800000.0
2008-05-19 16:57:00,80.751,80.763,80.751,80.757,19200000.0
2008-05-19 16:58:00,80.758,80.765,80.755,80.764,12800000.0
2008-05-19 16:59:00,80.766,80.796,80.766,80.796,51200000.0
2008-05-19 17:00:00,80.787,80.793,80.777,80.793,48800000.0
2008-05-19 17:01:00,80.807,80.813,80.8,80.813,40000000.0
2008-05-19 17:02:00,80.792,80.792,80.754,80.754,34000000.0
2008-05-19 17:03:00,80.748,80.76,80.743,80.758,44800000.0
2008-05-19 17:04:00,80.758,80.758,80.748,80.748,41600000.0
2008-05-19 17:05:00,80.759,80.798,80.759,80.774,53800000.0
2008-05-19 17:06:00,80.778,80.779,80.77,80.771,59200000.0
2008-05-19 17:07:00,80.776,80.778,80.769,80.774,35200000.0
2008-05-19 17:08:00,80.757,80.757,80.744,80.754,68800000.0
2008-05-19 17:09:00,80.754,80.754,80.74,80.742,59200000.0
2008-05-19 17:10:00,80.747,80.748,80.738,80.748,25600000.0
2008-05-19 17:11:00,80.757,80.759,80.747,80.755,38400000.0
2008-05-19 17:12:00,80.755,80.755,80.726,80.752,25000000.0
2008-05-19 17:13:00,80.752,80.752,80.741,80.749,28800000.0
2008-05-19 17:14:00,80.753,80.756,80.751,80.751,22400000.0
2008-05-19 17:15:00,80.766,80.766,80.756,80.759,19200000.0
2008-05-19 17:16:00,80.752,80.753,80.738,80.738,17600000.0
2008-05-19 17:17:00,80.743,80.743,80.735,80.74,37800000.0
2008-05-19 17:18:00,80.751,80.775,80.751,80.77,58000000.0
2008-05-19 17:19:00,80.778,80.807,80.778,80.803,24000000.0
2008-05-19 17:20:00,80.804,80.82,80.804,80.82,16400000.0
2008-05-19 17:21:00,80.808,80.808,80.786,80.787,28800000.0
2008-05-19 17:22:00,80.788,80.791,80.784,80.788,19200000.0
2008-05-19 17:23:00,80.797,80.803,80.776,80.776,11200000.0
2008-05-19 17:24:00,80.767,80.791,80.767,80.791,12800000.0
2008-05-19 17:25:00,80.795,80.798,80.779,80.798,17600000.0
2008-05-19 17:26:00,80.803,80.818,80.803,80.818,35200000.0
2008-05-19 17:27:00,80.833,80.836,80.823,80.833,46400000.0
2008-05-19 17:28:00,80.819,80.825,80.81,80.815,32000000.0
2008-05-19 17:29:00,80.811,80.852,80.811,80.852,27200000.0
2008-05-19 17:30:00,80.838,80.844,80.833,80.841,18000000.0
2008-05-19 17:31:00,80.831,80.831,80.813,80.813,87600000.0
2008-05-19 17:32:00,80.796,80.8,80.777,80.791,52800000.0
2008-05-19 17:33:00,80.804,80.814,80.804,80.814,36800000.0
2008-05-19 17:34:00,80.83,80.831,80.813,80.815,64000000.0
2008-05-19 17:35:00,80.787,80.796,80.774,80.796,42600000.0
2008-05-19 17:36:00,80.8,80.813,80.8,80.806,33600000.0
2008-05-19 17:37:00,80.807,80.819,80.806,80.819,16000000.0
2008-05-19 17:38:00,80.808,80.817,80.799,80.817,35200000.0
2008-05-19 17:39:00,80.835,80.835,80.819,80.819,16000000.0
2008-05-19 17:40:00,80.826,80.826,80.803,80.803,75000000.0
2008-05-19 17:41:00,80.809,80.823,80.807,80.807,12200000.0
2008-05-19 17:42:00,80.809,80.823,80.809,80.822,12800000.0
2008-05-19 17:43:00,80.832,80.834,80.824,80.83,17600000.0
2008-05-19 17:44:00,80.843,80.853,80.84,80.84,30400000.0
2008-05-19 17:45:00,80.836,80.844,80.836,80.838,30400000.0
2008-05-19 17:46:00,80.837,80.84,80.827,80.827,41600000.0
2008-05-19 17:47:00,80.822,80.822,80.804,80.804,57600000.0
2008-05-19 17:48:00,80.808,80.824,80.808,80.823,57000000.0
2008-05-19 17:49:00,80.825,80.844,80.825,80.836,46800000.0
2008-05-19 17:50:00,80.835,80.836,80.83,80.831,12800000.0
2008-05-19 17:51:00,80.818,80.836,80.818,80.836,49600000.0
2008-05-19 17:52:00,80.854,80.859,80.84,80.84,42600000.0
2008-05-19 17:53:00,80.841,80.845,80.832,80.845,33600000.0
2008-05-19 17:54:00,80.844,80.844,80.828,80.835,38400000.0
2008-05-19 17:55:00,80.808,80.812,80.801,80.801,40000000.0
2008-05-19 17:56:00,80.797,80.797,80.774,80.774,44200000.0
2008-05-19 17:57:00,80.755,80.759,80.735,80.759,36800000.0
2008-05-19 17:58:00,80.762,80.766,80.749,80.766,17600000.0
2008-05-19 17:59:00,80.78,80.78,80.767,80.767,62400000.0
2008-05-19 18:00:00,80.767,80.793,80.764,80.793,51200000.0
2008-05-19 18:01:00,80.788,80.788,80.774,80.774,31400000.0
2008-05-19 18:02:00,80.772,80.778,80.771,80.778,24000000.0
2008-05-19 18:03:00,80.769,80.77,80.761,80.764,36800000.0
2008-05-19 18:04:00,80.768,80.788,80.768,80.788,33600000.0
2008-05-19 18:05:00,80.792,80.801,80.792,80.796,13200000.0
2008-05-19 18:06:00,80.797,80.803,80.791,80.791,30400000.0
2008-05-19 18:07:00,80.787,80.792,80.781,80.792,11200000.0
2008-05-19 18:08:00,80.791,80.796,80.786,80.796,84800000.0
2008-05-19 18:09:00,80.794,80.794,80.784,80.792,33600000.0
2008-05-19 18:10:00,80.799,80.809,80.793,80.809,16000000.0
2008-05-19 18:11:00,80.809,80.823,80.805,80.823,12800000.0
2008-05-19 18:12:00,80.831,80.838,80.831,80.832,12800000.0
2008-05-19 18:13:00,80.831,80.831,80.812,80.812,27200000.0
2008-05-19 18:14:00,80.81,80.81,80.769,80.769,19600000.0
2008-05-19 18:15:00,80.773,80.795,80.771,80.795,30400000.0
2008-05-19 18:16:00,80.795,80.801,80.786,80.791,56000000.0
2008-05-19 18:17:00,80.793,80.817,80.793,80.811,43200000.0
2008-05-19 18:18:00,80.824,80.832,80.822,80.827,29800000.0
2008-05-19 18:19:00,80.82,80.82,80.786,80.786,46400000.0
2008-05-19 18:20:00,80.781,80.785,80.778,80.78,43000000.0
2008-05-19 18:21:00,80.788,80.788,80.772,80.773,12800000.0
2008-05-19 18:22:00,80.781,80.781,80.758,80.759,33600000.0
2008-05-19 18:23:00,80.758,80.758,80.738,80.74,47200000.0
2008-05-19 18:24:00,80.749,80.759,80.745,80.749,52200000.0
2008-05-19 18:25:00,80.764,80.773,80.756,80.767,33600000.0
2008-05-19 18:26:00,80.747,80.76,80.737,80.758,30400000.0
2008-05-19 18:27:00,80.761,80.761,80.754,80.754,34000000.0
2008-05-19 18:28:00,80.756,80.764,80.756,80.76,12800000.0
2008-05-19 18:29:00,80.76,80.768,80.756,80.768,25600000.0
2008-05-19 18:30:00,80.781,80.799,80.779,80.789,36800000.0
2008-05-19 18:31:00,80.785,80.798,80.785,80.798,10600000.0
2008-05-19 18:32:00,80.811,80.833,80.811,80.833,69200000.0
2008-05-19 18:33:00,80.833,80.839,80.833,80.839,32000000.0
2008-05-19 18:34:00,80.837,80.838,80.824,80.824,19200000.0
2008-05-19 18:35:00,80.824,80.832,80.819,80.826,43200000.0
2008-05-19 18:36:00,80.831,80.835,80.823,80.826,68800000.0
2008-05-19 18:37:00,80.817,80.835,80.817,80.835,36800000.0
2008-05-19 18:38:00,80.838,80.847,80.83,80.83,49000000.0
2008-05-19 18:39:00,80.825,80.825,80.813,80.815,77600000.0
2008-05-19 18:40:00,80.81,80.837,80.81,80.811,65600000.0
2008-05-19 18:41:00,80.812,80.82,80.808,80.82,72000000.0
2008-05-19 18:42:00,80.859,80.88,80.859,80.861,78400000.0
2008-05-19 18:43:00,80.854,80.856,80.843,80.85,49600000.0
2008-05-19 18:44:00,80.847,80.848,80.838,80.838,30400000.0
2008-05-19 18:45:00,80.84,80.84,80.821,80.838,12800000.0
2008-05-19 18:46:00,80.838,80.838,80.827,80.833,12800000.0
2008-05-19 18:47:00,80.808,80.819,80.791,80.791,14400000.0
2008-05-19 18:48:00,80.816,80.816,80.798,80.798,28800000.0
2008-05-19 18:49:00,80.799,80.799,80.78,80.78,24000000.0
2008-05-19 18:50:00,80.775,80.783,80.775,80.782,46400000.0
2008-05-19 18:51:00,80.785,80.79,80.78,80.79,12800000.0
2008-05-19 18:52:00,80.792,80.803,80.792,80.795,18600000.0
2008-05-19 18:53:00,80.794,80.794,80.776,80.776,30400000.0
2008-05-19 18:54:00,80.776,80.776,80.768,80.768,19200000.0
2008-05-19 18:55:00,80.753,80.757,80.746,80.751,22400000.0
2008-05-19 18:56:00,80.748,80.748,80.735,80.737,16000000.0
2008-05-19 18:57:00,80.739,80.741,80.732,80.74,19600000.0
2008-05-19 18:58:00,80.74,80.746,80.732,80.74,32400000.0
2008-05-19 18:59:00,80.741,80.747,80.739,80.747,32000000.0
2008-05-19 19:00:00,80.749,80.762,80.748,80.762,14400000.0
2008-05-19 19:01:00,80.788,80.788,80.781,80.781,19200000.0
2008-05-19 19:02:00,80.791,80.802,80.786,80.802,43600000.0
2008-05-19 19:03:00,80.812,80.816,80.81,80.816,14800000.0
2008-05-19 19:04:00,80.815,80.82,80.808,80.81,17600000.0
2008-05-19 19:05:00,80.812,80.812,80.807,80.807,22400000.0
2008-05-19 19:06:00,80.809,80.814,80.801,80.812,55400000.0
2008-05-19 19:07:00,80.818,80.82,80.814,80.82,35200000.0
2008-05-19 19:08:00,80.819,80.821,80.815,80.82,22400000.0
2008-05-19 19:09:00,80.8,80.81,80.795,80.795,12800000.0
2008-05-19 19:10:00,80.798,80.809,80.798,80.809,17600000.0
2008-05-19 19:11:00,80.829,80.829,80.806,80.806,30400000.0
2008-05-19 19:12:00,80.781,80.781,80.76,80.76,24000000.0
2008-05-19 19:13:00,80.759,80.768,80.759,80.768,13200000.0
2008-05-19 19:14:00,80.789,80.794,80.784,80.789,13200000.0
2008-05-19 19:15:00,80.775,80.786,80.77,80.778,14800000.0
2008-05-19 19:16:00,80.78,80.795,80.772,80.788,12800000.0
2008-05-19 19:17:00,80.792,80.792,80.785,80.789,14400000.0
2008-05-19 19:18:00,80.784,80.788,80.783,80.786,32000000.0
2008-05-19 19:19:00,80.787,80.79,80.776,80.789,12000000.0
2008-05-19 19:20:00,80.778,80.778,80.763,80.771,14400000.0
2008-05-19 19:21:00,80.761,80.765,80.758,80.758,17600000.0
2008-05-19 19:22:00,80.76,80.767,80.753,80.767,14400000.0
2008-05-19 19:23:00,80.773,80.773,80.759,80.767,16000000.0
2008-05-19 19:24:00,80.765,80.765,80.751,80.753,48000000.0
2008-05-19 19:25:00,80.748,80.748,80.736,80.739,11200000.0
2008-05-19 19:26:00,80.737,80.765,80.737,80.765,41600000.0
2008-05-19 19:27:00,80.763,80.781,80.763,80.781,14400000.0
2008-05-19 19:28:00,80.788,80.799,80.773,80.799,12800000.0
2008-05-19 19:29:00,80.792,80.792,80.781,80.785,12800000.0
2008-05-19 19:30:00,80.779,80.788,80.773,80.788,11200000.0
2008-05-19 19:31:00,80.792,80.804,80.792,80.802,12800000.0
2008-05-19 19:32:00,80.797,80.798,80.787,80.787,11200000.0
2008-05-19 19:33:00,80.788,80.788,80.767,80.767,11200000.0
2008-05-19 19:34:00,80.774,80.78,80.767,80.772,12800000.0
2008-05-19 19:35:00,80.769,80.774,80.762,80.764,17600000.0
2008-05-19 19:36:00,80.762,80.762,80.749,80.752,16000000.0
2008-05-19 19:37:00,80.743,80.75,80.743,80.749,11200000.0
2008-05-19 19:38:00,80.752,80.756,80.75,80.75,11200000.0
2008-05-19 19:39:00,80.744,80.753,80.743,80.749,12800000.0
2008-05-19 19:40:00,80.755,80.763,80.75,80.75,11200000.0
2008-05-19 19:41:00,80.744,80.744,80.735,80.742,11200000.0
2008-05-19 19:42:00,80.723,80.734,80.723,80.734,11200000.0
2008-05-19 19:43:00,80.738,80.746,80.738,80.746,19200000.0
2008-05-19 19:44:00,80.751,80.761,80.746,80.75,11200000.0
2008-05-19 19:45:00,80.767,80.774,80.759,80.774,15400000.0
2008-05-19 19:46:00,80.769,80.777,80.769,80.769,14400000.0
2008-05-19 19:47:00,80.763,80.766,80.754,80.759,17600000.0
2008-05-19 19:48:00,80.755,80.755,80.739,80.739,12800000.0
2008-05-19 19:49:00,80.746,80.755,80.742,80.755,30400000.0
2008-05-19 19:50:00,80.717,80.717,80.696,80.714,12800000.0
2008-05-19 19:51:00,80.704,80.717,80.7,80.7,12800000.0
2008-05-19 19:52:00,80.714,80.729,80.712,80.721,16000000.0
2008-05-19 19:53:00,80.721,80.721,80.692,80.696,13200000.0
2008-05-19 19:54:00,80.697,80.698,80.662,80.662,12800000.0
2008-05-19 19:55:00,80.649,80.665,80.641,80.665,11200000.0
2008-05-19 19:56:00,80.66,80.664,80.646,80.66,16000000.0
2008-05-19 19:57:00,80.65,80.65,80.615,80.615,12800000.0
2008-05-19 19:58:00,80.605,80.61,80.598,80.598,11200000.0
2008-05-19 19:59:00,80.59,80.597,80.582,80.597,12800000.0
2008-05-19 20:00:00,80.604,80.612,80.598,80.605,17600000.0
2008-05-19 20:01:00,80.597,80.597,80.592,80.593,11200000.0
2008-05-19 20:02:00,80.582,80.588,80.58,80.587,17600000.0
2008-05-19 20:03:00,80.591,80.604,80.59,80.604,16000000.0
2008-05-19 20:04:00,80.603,80.612,80.595,80.595,30400000.0
2008-05-19 20:05:00,80.595,80.599,80.58,80.599,12800000.0
2008-05-19 20:06:00,80.618,80.661,80.618,80.661,11200000.0
2008-05-19 20:07:00,80.65,80.652,80.646,80.652,17600000.0
2008-05-19 20:08:00,80.661,80.667,80.652,80.663,38400000.0
2008-05-19 20:09:00,80.661,80.661,80.642,80.642,11200000.0
2008-05-19 20:10:00,80.64,80.64,80.625,80.635,16000000.0
2008-05-19 20:11:00,80.633,80.633,80.599,80.599,10600000.0
2008-05-19 20:12:00,80.606,80.606,80.591,80.603,11200000.0
2008-05-19 20:13:00,80.606,80.613,80.601,80.604,27200000.0
2008-05-19 20:14:00,80.613,80.62,80.555,80.618,14400000.0
2008-05-19 20:15:00,80.61,80.627,80.61,80.612,18000000.0
2008-05-19 20:16:00,80.607,80.607,80.582,80.583,28800000.0
2008-05-19 20:17:00,80.564,80.564,80.553,80.554,33600000.0
2008-05-19 20:18:00,80.546,80.552,80.544,80.549,31400000.0
2008-05-19 20:19:00,80.547,80.555,80.544,80.554,11200000.0
2008-05-19 20:20:00,80.526,80.536,80.523,80.523,19200000.0
2008-05-19 20:21:00,80.536,80.536,80.511,80.529,16000000.0
2008-05-19 20:22:00,80.526,80.537,80.526,80.53,14400000.0
2008-05-19 20:23:00,80.526,80.529,80.516,80.522,12800000.0
2008-05-19 20:24:00,80.528,80.54,80.525,80.54,16000000.0
2008-05-19 20:25:00,80.526,80.526,80.511,80.511,11200000.0
2008-05-19 20:26:00,80.501,80.503,80.49,80.49,16000000.0
2008-05-19 20:27:00,80.483,80.483,80.454,80.454,12800000.0
2008-05-19 20:28:00,80.459,80.465,80.452,80.465,11200000.0
2008-05-19 20:29:00,80.457,80.471,80.457,80.458,12800000.0
2008-05-19 20:30:00,80.459,80.47,80.459,80.469,27200000.0
2008-05-19 20:31:00,80.478,80.493,80.478,80.491,7400000.0
2008-05-19 20:32:00,80.486,80.506,80.486,80.506,8000000.0
2008-05-19 20:33:00,80.518,80.521,80.499,80.51,12800000.0
2008-05-19 20:34:00,80.504,80.511,80.502,80.502,11200000.0
2008-05-19 20:35:00,80.496,80.513,80.496,80.513,11200000.0
2008-05-19 20:36:00,80.521,80.532,80.518,80.531,16400000.0
2008-05-19 20:37:00,80.527,80.53,80.517,80.523,16000000.0
2008-05-19 20:38:00,80.514,80.519,80.51,80.511,12200000.0
2008-05-19 20:39:00,80.506,80.515,80.506,80.515,14400000.0
2008-05-19 20:40:00,80.505,80.517,80.505,80.516,11200000.0
2008-05-19 20:41:00,80.516,80.527,80.512,80.524,14400000.0
2008-05-19 20:42:00,80.524,80.524,80.511,80.513,11200000.0
2008-05-19 20:43:00,80.525,80.535,80.525,80.525,14400000.0
2008-05-19 20:44:00,80.534,80.541,80.532,80.537,11200000.0
2008-05-19 20:45:00,80.532,80.537,80.53,80.537,12800000.0
2008-05-19 20:46:00,80.541,80.551,80.541,80.548,14400000.0
2008-05-19 20:47:00,80.544,80.544,80.527,80.527,8000000.0
2008-05-19 20:48:00,80.551,80.558,80.55,80.555,17600000.0
2008-05-19 20:49:00,80.552,80.552,80.533,80.533,11200000.0
2008-05-19 20:50:00,80.533,80.533,80.521,80.526,9600000.0
2008-05-19 20:51:00,80.526,80.533,80.526,80.532,28200000.0
2008-05-19 20:52:00,80.535,80.545,80.535,80.542,8000000.0
2008-05-19 20:53:00,80.545,80.55,80.543,80.548,16400000.0
2008-05-19 20:54:00,80.531,80.555,80.531,80.555,12800000.0
2008-05-19 20:55:00,80.557,80.571,80.557,80.562,11200000.0
2008-05-19 20:56:00,80.541,80.541,80.523,80.523,12800000.0
2008-05-19 20:57:00,80.508,80.523,80.508,80.519,12800000.0
2008-05-19 20:58:00,80.512,80.512,80.498,80.506,16400000.0
2008-05-19 20:59:00,80.511,80.52,80.51,80.51,11200000.0
2008-05-19 21:00:00,80.488,80.488,80.47,80.486,17600000.0
2008-05-19 21:01:00,80.491,80.504,80.488,80.501,11200000.0
2008-05-19 21:02:00,80.504,80.504,80.497,80.497,16000000.0
2008-05-19 21:03:00,80.504,80.504,80.493,80.494,12800000.0
2008-05-19 21:04:00,80.467,80.473,80.456,80.468,16000000.0
2008-05-19 21:05:00,80.486,80.488,80.466,80.47,12800000.0
2008-05-19 21:06:00,80.446,80.459,80.446,80.459,13200000.0
2008-05-19 21:07:00,80.469,80.475,80.458,80.466,14400000.0
2008-05-19 21:08:00,80.472,80.472,80.463,80.465,16400000.0
2008-05-19 21:09:00,80.464,80.469,80.454,80.469,14400000.0
2008-05-19 21:10:00,80.462,80.469,80.461,80.461,12800000.0
2008-05-19 21:11:00,80.462,80.472,80.45,80.469,12800000.0
2008-05-19 21:12:00,80.473,80.49,80.473,80.486,12800000.0
2008-05-19 21:13:00,80.47,80.481,80.467,80.467,16000000.0
2008-05-19 21:14:00,80.464,80.469,80.454,80.463,12200000.0
2008-05-19 21:15:00,80.465,80.472,80.462,80.472,11200000.0
2008-05-19 21:16:00,80.47,80.47,80.459,80.459,18600000.0
2008-05-19 21:17:00,80.45,80.456,80.449,80.454,14400000.0
2008-05-19 21:18:00,80.451,80.462,80.451,80.462,8000000.0
2008-05-19 21:19:00,80.456,80.469,80.456,80.463,11200000.0
2008-05-19 21:20:00,80.447,80.473,80.447,80.457,14400000.0
2008-05-19 21:21:00,80.463,80.472,80.463,80.468,8000000.0
2008-05-19 21:22:00,80.476,80.503,80.476,80.503,12800000.0
2008-05-19 21:23:00,80.497,80.499,80.481,80.499,13200000.0
2008-05-19 21:24:00,80.488,80.488,80.468,80.468,11200000.0
2008-05-19 21:25:00,80.485,80.485,80.476,80.479,17600000.0
2008-05-19 21:26:00,80.484,80.484,80.47,80.474,24000000.0
2008-05-19 21:27:00,80.473,80.478,80.471,80.472,22400000.0
2008-05-19 21:28:00,80.473,80.481,80.463,80.471,11200000.0
2008-05-19 21:29:00,80.466,80.473,80.466,80.473,27200000.0
2008-05-19 21:30:00,80.469,80.471,80.459,80.462,12800000.0
2008-05-19 21:31:00,80.475,80.476,80.467,80.467,16000000.0
2008-05-19 21:32:00,80.468,80.468,80.45,80.45,14400000.0
2008-05-19 21:33:00,80.44,80.44,80.421,80.421,11200000.0
2008-05-19 21:34:00,80.411,80.411,80.389,80.39,17000000.0
2008-05-19 21:35:00,80.378,80.383,80.372,80.372,14400000.0
2008-05-19 21:36:00,80.371,80.377,80.367,80.368,11600000.0
2008-05-19 21:37:00,80.372,80.372,80.356,80.369,16000000.0
2008-05-19 21:38:00,80.358,80.358,80.353,80.356,5800000.0
2008-05-19 21:39:00,80.339,80.354,80.339,80.354,12800000.0
2008-05-19 21:40:00,80.356,80.365,80.348,80.365,11200000.0
2008-05-19 21:41:00,80.352,80.358,80.266,80.334,11200000.0
2008-05-19 21:42:00,80.36,80.36,80.334,80.355,14800000.0
2008-05-19 21:43:00,80.365,80.378,80.365,80.376,14400000.0
2008-05-19 21:44:00,80.388,80.399,80.388,80.397,12800000.0
2008-05-19 21:45:00,80.402,80.404,80.393,80.398,17000000.0
2008-05-19 21:46:00,80.4,80.418,80.4,80.418,13800000.0
2008-05-19 21:47:00,80.416,80.416,80.408,80.408,11200000.0
2008-05-19 21:48:00,80.394,80.398,80.384,80.398,35200000.0
2008-05-19 21:49:00,80.394,80.405,80.394,80.4,11200000.0
2008-05-19 21:50:00,80.415,80.418,80.401,80.41,12800000.0
2008-05-19 21:51:00,80.419,80.429,80.403,80.403,17000000.0
2008-05-19 21:52:00,80.417,80.419,80.396,80.397,11200000.0
2008-05-19 21:53:00,80.399,80.399,80.391,80.398,11200000.0
2008-05-19 21:54:00,80.414,80.432,80.414,80.432,11200000.0
2008-05-19 21:55:00,80.423,80.424,80.411,80.413,12800000.0
2008-05-19 21:56:00,80.408,80.42,80.408,80.411,13200000.0
2008-05-19 21:57:00,80.421,80.431,80.416,80.416,17600000.0
2008-05-19 21:58:00,80.414,80.423,80.414,80.422,8000000.0
2008-05-19 21:59:00,80.418,80.432,80.417,80.426,12800000.0
2008-05-19 22:00:00,80.429,80.432,80.423,80.424,17600000.0
2008-05-19 22:01:00,80.417,80.425,80.417,80.418,11200000.0
2008-05-19 22:02:00,80.416,80.43,80.414,80.43,11200000.0
2008-05-19 22:03:00,80.425,80.426,80.42,80.42,17600000.0
2008-05-19 22:04:00,80.428,80.432,80.425,80.431,16400000.0
2008-05-19 22:05:00,80.437,80.446,80.436,80.436,11200000.0
2008-05-19 22:06:00,80.433,80.448,80.433,80.441,12200000.0
2008-05-19 22:07:00,80.428,80.432,80.428,80.432,16000000.0
2008-05-19 22:08:00,80.429,80.44,80.421,80.44,16000000.0
2008-05-19 22:09:00,80.434,80.449,80.433,80.449,12800000.0
2008-05-19 22:10:00,80.445,80.452,80.431,80.431,13200000.0
2008-05-19 22:11:00,80.435,80.444,80.434,80.437,11200000.0
2008-05-19 22:12:00,80.423,80.429,80.421,80.429,12800000.0
2008-05-19 22:13:00,80.421,80.448,80.421,80.448,12200000.0
2008-05-19 22:14:00,80.439,80.463,80.439,80.457,12800000.0
2008-05-19 22:15:00,80.453,80.453,80.443,80.443,14400000.0
2008-05-19 22:16:00,80.439,80.452,80.439,80.45,18000000.0
2008-05-19 22:17:00,80.446,80.452,80.444,80.449,11200000.0
2008-05-19 22:18:00,80.407,80.431,80.407,80.431,11200000.0
2008-05-19 22:19:00,80.416,80.416,80.405,80.405,12800000.0
2008-05-19 22:20:00,80.401,80.432,80.401,80.432,12800000.0
2008-05-19 22:21:00,80.461,80.461,80.445,80.445,9600000.0
2008-05-19 22:22:00,80.461,80.461,80.45,80.458,12800000.0
2008-05-19 22:23:00,80.458,80.459,80.452,80.459,13200000.0
2008-05-19 22:24:00,80.455,80.458,80.451,80.451,11200000.0
2008-05-19 22:25:00,80.463,80.466,80.459,80.466,16000000.0
2008-05-19 22:26:00,80.415,80.432,80.411,80.423,11200000.0
2008-05-19 22:27:00,80.467,80.467,80.464,80.467,12800000.0
2008-05-19 22:28:00,80.47,80.482,80.47,80.472,11200000.0
2008-05-19 22:29:00,80.49,80.49,80.474,80.476,16000000.0
2008-05-19 22:30:00,80.482,80.482,80.473,80.476,17600000.0
2008-05-19 22:31:00,80.474,80.478,80.474,80.477,11200000.0
2008-05-19 22:32:00,80.444,80.444,80.432,80.435,12800000.0
2008-05-19 22:33:00,80.48,80.48,80.426,80.426,11200000.0
2008-05-19 22:34:00,80.44,80.452,80.44,80.44,12800000.0
2008-05-19 22:35:00,80.421,80.431,80.419,80.431,12800000.0
2008-05-19 22:36:00,80.426,80.426,80.413,80.413,43600000.0
2008-05-19 22:37:00,80.409,80.409,80.4,80.4,25600000.0
2008-05-19 22:38:00,80.41,80.41,80.395,80.404,17600000.0
2008-05-19 22:39:00,80.391,80.402,80.391,80.399,12800000.0
2008-05-19 22:40:00,80.404,80.409,80.394,80.394,17600000.0
2008-05-19 22:41:00,80.394,80.404,80.394,80.403,10600000.0
2008-05-19 22:42:00,80.404,80.407,80.402,80.407,8000000.0
2008-05-19 22:43:00,80.401,80.428,80.401,80.428,16000000.0
2008-05-19 22:44:00,80.424,80.443,80.424,80.439,12800000.0
2008-05-19 22:45:00,80.447,80.447,80.434,80.437,16000000.0
2008-05-19 22:46:00,80.445,80.453,80.439,80.453,11200000.0
2008-05-19 22:47:00,80.444,80.455,80.444,80.45,17600000.0
2008-05-19 22:48:00,80.46,80.468,80.453,80.465,12800000.0
2008-05-19 22:49:00,80.458,80.458,80.449,80.452,12200000.0
2008-05-19 22:50:00,80.468,80.478,80.467,80.478,10600000.0
2008-05-19 22:51:00,80.474,80.474,80.461,80.461,11200000.0
2008-05-19 22:52:00,80.452,80.461,80.449,80.457,11200000.0
2008-05-19 22:53:00,80.45,80.453,80.449,80.453,11200000.0
2008-05-19 22:54:00,80.464,80.472,80.463,80.469,12800000.0
2008-05-19 22:55:00,80.464,80.472,80.458,80.463,12800000.0
2008-05-19 22:56:00,80.46,80.475,80.46,80.475,18000000.0
2008-05-19 22:57:00,80.478,80.488,80.473,80.488,17600000.0
2008-05-19 22:58:00,80.487,80.494,80.486,80.491,14400000.0
2008-05-19 22:59:00,80.489,80.5,80.489,80.498,17600000.0
2008-05-19 23:00:00,80.486,80.486,80.469,80.476,17600000.0
2008-05-19 23:01:00,80.487,80.494,80.485,80.486,14400000.0
2008-05-19 23:02:00,80.475,80.49,80.475,80.479,17600000.0
2008-05-19 23:04:00,80.488,80.489,80.478,80.479,11200000.0
2008-05-19 23:05:00,80.468,80.481,80.468,80.479,34000000.0
2008-05-19 23:06:00,80.458,80.471,80.458,80.471,12800000.0
2008-05-19 23:07:00,80.47,80.481,80.467,80.467,12200000.0
2008-05-19 23:08:00,80.464,80.472,80.456,80.466,16000000.0
2008-05-19 23:09:00,80.482,80.488,80.48,80.481,17600000.0
2008-05-19 23:10:00,80.486,80.514,80.486,80.514,12800000.0
2008-05-19 23:11:00,80.528,80.528,80.524,80.528,12000000.0
2008-05-19 23:12:00,80.537,80.546,80.534,80.545,16000000.0
2008-05-19 23:13:00,80.55,80.551,80.518,80.521,12800000.0
2008-05-19 23:14:00,80.531,80.54,80.531,80.536,9600000.0
2008-05-19 23:15:00,80.551,80.551,80.545,80.551,8000000.0
2008-05-19 23:16:00,80.544,80.556,80.538,80.556,18000000.0
2008-05-19 23:18:00,80.538,80.563,80.538,80.562,11200000.0
2008-05-19 23:19:00,80.563,80.563,80.544,80.544,12800000.0
2008-05-19 23:20:00,80.563,80.565,80.547,80.558,14400000.0
2008-05-19 23:21:00,80.536,80.554,80.534,80.534,16000000.0
2008-05-19 23:22:00,80.56,80.567,80.556,80.557,12800000.0
2008-05-19 23:23:00,80.558,80.558,80.546,80.551,11200000.0
2008-05-19 23:24:00,80.541,80.547,80.536,80.542,11200000.0
2008-05-19 23:25:00,80.535,80.535,80.525,80.525,14400000.0
2008-05-19 23:26:00,80.522,80.527,80.513,80.527,12800000.0
2008-05-19 23:27:00,80.526,80.532,80.518,80.532,17000000.0
2008-05-19 23:28:00,80.528,80.533,80.524,80.527,12800000.0
2008-05-19 23:29:00,80.51,80.525,80.507,80.525,11200000.0
2008-05-19 23:30:00,80.522,80.524,80.505,80.505,16000000.0
2008-05-19 23:31:00,80.507,80.507,80.493,80.496,12800000.0
2008-05-19 23:32:00,80.494,80.505,80.494,80.499,17600000.0
2008-05-19 23:33:00,80.489,80.496,80.476,80.476,12800000.0
2008-05-19 23:34:00,80.447,80.475,80.447,80.475,16000000.0
2008-05-19 23:35:00,80.454,80.465,80.452,80.465,16000000.0
2008-05-19 23:36:00,80.46,80.463,80.455,80.46,12800000.0
2008-05-19 23:37:00,80.479,80.485,80.476,80.478,12800000.0
2008-05-19 23:38:00,80.469,80.491,80.469,80.491,11200000.0
2008-05-19 23:39:00,80.493,80.493,80.483,80.488,12800000.0
2008-05-19 23:40:00,80.478,80.478,80.46,80.468,35200000.0
2008-05-19 23:41:00,80.473,80.473,80.463,80.473,12800000.0
2008-05-19 23:42:00,80.465,80.467,80.442,80.467,17600000.0
2008-05-19 23:43:00,80.476,80.478,80.464,80.478,14400000.0
2008-05-19 23:44:00,80.468,80.479,80.468,80.479,16000000.0
2008-05-19 23:46:00,80.474,80.483,80.474,80.478,17600000.0
2008-05-19 23:47:00,80.477,80.484,80.474,80.48,12800000.0
2008-05-19 23:48:00,80.479,80.486,80.479,80.485,8000000.0
2008-05-19 23:49:00,80.494,80.504,80.493,80.493,16400000.0
2008-05-19 23:50:00,80.489,80.506,80.489,80.506,11200000.0
2008-05-19 23:51:00,80.509,80.509,80.489,80.503,12800000.0
2008-05-19 23:52:00,80.497,80.497,80.485,80.485,12800000.0
2008-05-19 23:53:00,80.48,80.483,80.48,80.48,9600000.0
2008-05-19 23:54:00,80.48,80.49,80.458,80.49,13800000.0
2008-05-19 23:55:00,80.485,80.5,80.482,80.494,12800000.0
2008-05-19 23:56:00,80.522,80.553,80.442,80.442,11200000.0
2008-05-19 23:57:00,80.515,80.515,80.502,80.513,12600000.0
2008-05-19 23:58:00,80.514,80.517,80.5,80.515,11200000.0
2008-05-19 23:59:00,80.502,80.507,80.491,80.5,13800000.0
2008-05-20 00:00:00,80.495,80.531,80.495,80.52,18000000.0
2008-05-20 00:01:00,80.524,80.527,80.515,80.523,12800000.0
2008-05-20 00:02:00,80.52,80.523,80.494,80.52,11200000.0
2008-05-20 00:03:00,80.515,80.515,80.494,80.494,12800000.0
2008-05-20 00:04:00,80.493,80.512,80.493,80.498,9600000.0
2008-05-20 00:05:00,80.491,80.493,80.477,80.493,11200000.0
2008-05-20 00:06:00,80.495,80.496,80.485,80.489,11200000.0
2008-05-20 00:07:00,80.486,80.501,80.486,80.501,12800000.0
2008-05-20 00:08:00,80.493,80.506,80.493,80.505,12800000.0
2008-05-20 00:09:00,80.504,80.506,80.496,80.5,12200000.0
2008-05-20 00:10:00,80.499,80.501,80.483,80.49,12200000.0
2008-05-20 00:11:00,80.465,80.468,80.457,80.465,16000000.0
2008-05-20 00:12:00,80.472,80.478,80.472,80.475,12200000.0
2008-05-20 00:13:00,80.488,80.499,80.488,80.496,12800000.0
2008-05-20 00:14:00,80.5,80.508,80.5,80.505,14400000.0
2008-05-20 00:15:00,80.497,80.501,80.492,80.501,28800000.0
2008-05-20 00:16:00,80.507,80.52,80.507,80.52,14400000.0
2008-05-20 00:17:00,80.506,80.521,80.505,80.51,17600000.0
2008-05-20 00:18:00,80.513,80.517,80.508,80.512,12800000.0
2008-05-20 00:19:00,80.5,80.5,80.491,80.492,12800000.0
2008-05-20 00:20:00,80.489,80.496,80.489,80.495,17600000.0
2008-05-20 00:21:00,80.509,80.521,80.508,80.521,12800000.0
2008-05-20 00:22:00,80.503,80.528,80.503,80.513,17600000.0
2008-05-20 00:23:00,80.526,80.526,80.51,80.51,11200000.0
2008-05-20 00:24:00,80.516,80.528,80.509,80.528,14200000.0
2008-05-20 00:25:00,80.525,80.536,80.523,80.536,12800000.0
2008-05-20 00:26:00,80.541,80.57,80.541,80.566,12800000.0
2008-05-20 00:27:00,80.567,80.573,80.565,80.573,17600000.0
2008-05-20 00:28:00,80.559,80.559,80.551,80.555,32000000.0
2008-05-20 00:29:00,80.562,80.562,80.548,80.549,12200000.0
2008-05-20 00:30:00,80.534,80.554,80.531,80.554,10600000.0
2008-05-20 00:31:00,80.563,80.568,80.561,80.563,11200000.0
2008-05-20 00:32:00,80.562,80.573,80.559,80.569,12800000.0
2008-05-20 00:33:00,80.566,80.572,80.556,80.563,12800000.0
2008-05-20 00:34:00,80.559,80.561,80.549,80.551,19200000.0
2008-05-20 00:35:00,80.554,80.559,80.554,80.557,11200000.0
2008-05-20 00:36:00,80.571,80.58,80.569,80.574,17600000.0
2008-05-20 00:37:00,80.579,80.579,80.565,80.565,12800000.0
2008-05-20 00:38:00,80.56,80.573,80.56,80.569,11200000.0
2008-05-20 00:39:00,80.571,80.584,80.571,80.576,9600000.0
2008-05-20 00:40:00,80.565,80.565,80.55,80.561,16000000.0
2008-05-20 00:41:00,80.576,80.576,80.568,80.568,12800000.0
2008-05-20 00:42:00,80.562,80.583,80.562,80.583,12200000.0
2008-05-20 00:43:00,80.58,80.598,80.58,80.595,11200000.0
2008-05-20 00:44:00,80.606,80.611,80.589,80.606,17600000.0
2008-05-20 00:45:00,80.619,80.626,80.618,80.618,11200000.0
2008-05-20 00:46:00,80.614,80.628,80.614,80.624,13800000.0
2008-05-20 00:47:00,80.62,80.625,80.612,80.617,12800000.0
2008-05-20 00:48:00,80.617,80.617,80.542,80.542,12200000.0
2008-05-20 00:49:00,80.546,80.568,80.546,80.563,16000000.0
2008-05-20 00:50:00,80.601,80.606,80.59,80.606,14400000.0
2008-05-20 00:51:00,80.606,80.606,80.594,80.598,17600000.0
2008-05-20 00:52:00,80.595,80.615,80.595,80.602,11200000.0
2008-05-20 00:53:00,80.58,80.605,80.58,80.597,17600000.0
2008-05-20 00:54:00,80.605,80.61,80.598,80.602,17600000.0
2008-05-20 00:55:00,80.598,80.618,80.598,80.616,28800000.0
2008-05-20 00:56:00,80.619,80.621,80.612,80.614,12800000.0
2008-05-20 00:57:00,80.616,80.624,80.612,80.624,13200000.0
2008-05-20 00:58:00,80.616,80.616,80.612,80.614,12800000.0
2008-05-20 00:59:00,80.619,80.628,80.619,80.624,11200000.0
2008-05-20 01:00:00,80.622,80.629,80.615,80.629,16400000.0
2008-05-20 01:01:00,80.616,80.63,80.612,80.63,9600000.0
2008-05-20 01:02:00,80.622,80.639,80.622,80.633,11200000.0
2008-05-20 01:03:00,80.653,80.66,80.653,80.654,22800000.0
2008-05-20 01:04:00,80.641,80.662,80.641,80.652,12800000.0
2008-05-20 01:05:00,80.659,80.66,80.655,80.655,12800000.0
2008-05-20 01:06:00,80.658,80.679,80.61,80.654,12800000.0
2008-05-20 01:07:00,80.638,80.638,80.63,80.637,11200000.0
2008-05-20 01:08:00,80.639,80.639,80.621,80.631,16000000.0
2008-05-20 01:09:00,80.644,80.653,80.644,80.653,16000000.0
2008-05-20 01:10:00,80.644,80.653,80.643,80.652,16000000.0
2008-05-20 01:11:00,80.642,80.655,80.637,80.655,11200000.0
2008-05-20 01:12:00,80.637,80.655,80.637,80.647,16000000.0
2008-05-20 01:13:00,80.647,80.647,80.637,80.637,17600000.0
2008-05-20 01:14:00,80.611,80.645,80.611,80.645,16000000.0
2008-05-20 01:15:00,80.639,80.639,80.622,80.622,17600000.0
2008-05-20 01:16:00,80.645,80.645,80.638,80.638,26000000.0
2008-05-20 01:17:00,80.642,80.648,80.639,80.648,12800000.0
2008-05-20 01:18:00,80.65,80.65,80.637,80.639,12800000.0
2008-05-20 01:19:00,80.638,80.647,80.63,80.647,11200000.0
2008-05-20 01:20:00,80.652,80.656,80.648,80.648,11200000.0
2008-05-20 01:21:00,80.637,80.646,80.637,80.645,11200000.0
2008-05-20 01:22:00,80.613,80.645,80.613,80.623,12800000.0
2008-05-20 01:23:00,80.647,80.651,80.632,80.632,11200000.0
2008-05-20 01:24:00,80.597,80.625,80.597,80.623,12800000.0
2008-05-20 01:25:00,80.633,80.633,80.628,80.633,11200000.0
2008-05-20 01:26:00,80.602,80.625,80.602,80.616,11200000.0
2008-05-20 01:27:00,80.62,80.625,80.615,80.622,16000000.0
2008-05-20 01:28:00,80.633,80.633,80.625,80.626,13800000.0
2008-05-20 01:29:00,80.631,80.633,80.624,80.625,16000000.0
2008-05-20 01:30:00,80.622,80.632,80.622,80.624,11600000.0
2008-05-20 01:31:00,80.626,80.632,80.616,80.626,11200000.0
2008-05-20 01:32:00,80.603,80.603,80.597,80.6,12800000.0
2008-05-20 01:33:00,80.599,80.62,80.599,80.612,11200000.0
2008-05-20 01:34:00,80.634,80.64,80.633,80.64,24400000.0
2008-05-20 01:35:00,80.647,80.658,80.647,80.655,11200000.0
2008-05-20 01:36:00,80.651,80.657,80.644,80.644,11200000.0
2008-05-20 01:37:00,80.645,80.647,80.638,80.645,12800000.0
2008-05-20 01:38:00,80.645,80.648,80.633,80.644,17600000.0
2008-05-20 01:39:00,80.649,80.649,80.637,80.637,14800000.0
2008-05-20 01:40:00,80.647,80.661,80.647,80.647,11200000.0
2008-05-20 01:41:00,80.657,80.661,80.647,80.661,13200000.0
2008-05-20 01:42:00,80.63,80.635,80.63,80.63,11200000.0
2008-05-20 01:44:00,80.666,80.678,80.666,80.678,12800000.0
2008-05-20 01:45:00,80.692,80.692,80.687,80.687,12800000.0
2008-05-20 01:46:00,80.675,80.701,80.675,80.696,16000000.0
2008-05-20 01:47:00,80.699,80.719,80.696,80.711,12800000.0
2008-05-20 01:48:00,80.718,80.741,80.714,80.741,12800000.0
2008-05-20 01:49:00,80.739,80.742,80.731,80.731,12800000.0
2008-05-20 01:50:00,80.735,80.743,80.731,80.731,14400000.0
2008-05-20 01:51:00,80.727,80.732,80.72,80.732,17600000.0
2008-05-20 01:52:00,80.737,80.743,80.735,80.738,20800000.0
2008-05-20 01:53:00,80.731,80.742,80.729,80.742,8000000.0
2008-05-20 01:54:00,80.743,80.748,80.742,80.748,12800000.0
2008-05-20 01:55:00,80.751,80.751,80.738,80.744,14400000.0
2008-05-20 01:56:00,80.734,80.734,80.726,80.726,12200000.0
2008-05-20 01:57:00,80.729,80.742,80.729,80.742,18600000.0
2008-05-20 01:58:00,80.734,80.734,80.729,80.729,11200000.0
2008-05-20 01:59:00,80.728,80.736,80.728,80.733,9600000.0
2008-05-20 02:00:00,80.744,80.744,80.732,80.741,12800000.0
2008-05-20 02:01:00,80.734,80.736,80.72,80.736,17600000.0
2008-05-20 02:02:00,80.722,80.734,80.721,80.721,11200000.0
2008-05-20 02:03:00,80.72,80.727,80.718,80.725,16000000.0
2008-05-20 02:04:00,80.721,80.721,80.701,80.701,11200000.0
2008-05-20 02:05:00,80.698,80.701,80.679,80.679,12800000.0
2008-05-20 02:06:00,80.671,80.671,80.655,80.662,14400000.0
2008-05-20 02:07:00,80.657,80.657,80.648,80.648,12800000.0
2008-05-20 02:08:00,80.652,80.654,80.634,80.646,17600000.0
2008-05-20 02:09:00,80.651,80.654,80.644,80.654,16400000.0
2008-05-20 02:10:00,80.647,80.652,80.642,80.642,16000000.0
2008-05-20 02:11:00,80.635,80.655,80.63,80.655,12800000.0
2008-05-20 02:12:00,80.641,80.67,80.641,80.67,17600000.0
2008-05-20 02:13:00,80.657,80.66,80.647,80.647,11200000.0
2008-05-20 02:14:00,80.658,80.667,80.658,80.665,11600000.0
2008-05-20 02:15:00,80.662,80.67,80.655,80.658,11200000.0
2008-05-20 02:16:00,80.668,80.67,80.661,80.666,11600000.0
2008-05-20 02:17:00,80.661,80.669,80.656,80.669,11200000.0
2008-05-20 02:18:00,80.666,80.679,80.666,80.673,12800000.0
2008-05-20 02:19:00,80.674,80.677,80.667,80.675,12800000.0
2008-05-20 02:20:00,80.682,80.712,80.611,80.694,12800000.0
2008-05-20 02:21:00,80.675,80.685,80.667,80.685,17600000.0
2008-05-20 02:22:00,80.672,80.672,80.66,80.665,13800000.0
2008-05-20 02:23:00,80.671,80.685,80.67,80.682,12800000.0
2008-05-20 02:24:00,80.67,80.674,80.664,80.674,11200000.0
2008-05-20 02:25:00,80.674,80.674,80.661,80.661,17600000.0
2008-05-20 02:26:00,80.667,80.667,80.653,80.653,12800000.0
2008-05-20 02:27:00,80.659,80.659,80.648,80.651,11200000.0
2008-05-20 02:28:00,80.627,80.65,80.627,80.647,12800000.0
2008-05-20 02:29:00,80.652,80.652,80.635,80.642,11200000.0
2008-05-20 02:30:00,80.632,80.654,80.632,80.653,12800000.0
2008-05-20 02:31:00,80.653,80.657,80.641,80.649,17600000.0
2008-05-20 02:32:00,80.675,80.677,80.637,80.637,10600000.0
2008-05-20 02:33:00,80.661,80.675,80.656,80.675,11200000.0
2008-05-20 02:34:00,80.669,80.669,80.653,80.66,14400000.0
2008-05-20 02:35:00,80.662,80.665,80.647,80.647,12800000.0
2008-05-20 02:36:00,80.64,80.646,80.639,80.639,12800000.0
2008-05-20 02:37:00,80.644,80.664,80.644,80.657,12800000.0
2008-05-20 02:38:00,80.662,80.665,80.655,80.656,17600000.0
2008-05-20 02:39:00,80.652,80.652,80.64,80.64,16400000.0
2008-05-20 02:40:00,80.638,80.638,80.626,80.628,16000000.0
2008-05-20 02:41:00,80.612,80.612,80.585,80.585,11200000.0
2008-05-20 02:42:00,80.596,80.597,80.588,80.592,11200000.0
2008-05-20 02:43:00,80.586,80.588,80.572,80.572,11200000.0
2008-05-20 02:44:00,80.578,80.586,80.574,80.574,11200000.0
2008-05-20 02:45:00,80.579,80.582,80.579,80.58,11600000.0
2008-05-20 02:46:00,80.56,80.564,80.552,80.564,11200000.0
2008-05-20 02:47:00,80.558,80.558,80.548,80.549,12800000.0
2008-05-20 02:48:00,80.556,80.567,80.473,80.473,11200000.0
2008-05-20 02:49:00,80.563,80.565,80.555,80.558,17000000.0
2008-05-20 02:50:00,80.551,80.556,80.534,80.543,12200000.0
2008-05-20 02:51:00,80.54,80.542,80.524,80.542,11200000.0
2008-05-20 02:52:00,80.537,80.537,80.524,80.53,11200000.0
2008-05-20 02:53:00,80.537,80.545,80.534,80.542,11200000.0
2008-05-20 02:54:00,80.555,80.555,80.53,80.53,12800000.0
2008-05-20 02:55:00,80.518,80.523,80.517,80.521,11200000.0
2008-05-20 02:56:00,80.508,80.513,80.494,80.494,11200000.0
2008-05-20 02:57:00,80.505,80.513,80.498,80.513,11200000.0
2008-05-20 02:58:00,80.525,80.536,80.524,80.535,18000000.0
2008-05-20 02:59:00,80.539,80.539,80.528,80.533,11200000.0
2008-05-20 03:00:00,80.519,80.519,80.503,80.51,12800000.0
2008-05-20 03:01:00,80.524,80.528,80.511,80.512,11200000.0
2008-05-20 03:02:00,80.5,80.504,80.483,80.483,17600000.0
2008-05-20 03:03:00,80.474,80.486,80.471,80.476,14400000.0
2008-05-20 03:04:00,80.475,80.487,80.469,80.487,11200000.0
2008-05-20 03:05:00,80.478,80.488,80.478,80.488,16400000.0
2008-05-20 03:06:00,80.466,80.493,80.466,80.493,16000000.0
2008-05-20 03:07:00,80.49,80.49,80.47,80.47,14400000.0
2008-05-20 03:08:00,80.469,80.472,80.462,80.469,11200000.0
2008-05-20 03:09:00,80.473,80.478,80.467,80.467,11200000.0
2008-05-20 03:10:00,80.469,80.469,80.437,80.446,16000000.0
2008-05-20 03:11:00,80.454,80.47,80.454,80.454,11200000.0
2008-05-20 03:12:00,80.436,80.436,80.421,80.429,11200000.0
2008-05-20 03:13:00,80.424,80.425,80.417,80.417,16000000.0
2008-05-20 03:14:00,80.427,80.428,80.417,80.421,16000000.0
2008-05-20 03:15:00,80.429,80.429,80.406,80.426,17600000.0
2008-05-20 03:16:00,80.427,80.439,80.427,80.437,12800000.0
2008-05-20 03:17:00,80.432,80.439,80.418,80.436,11200000.0
2008-05-20 03:18:00,80.444,80.457,80.438,80.438,10600000.0
2008-05-20 03:19:00,80.462,80.467,80.451,80.454,12800000.0
2008-05-20 03:20:00,80.459,80.47,80.459,80.469,11200000.0
2008-05-20 03:21:00,80.472,80.472,80.457,80.472,14400000.0
2008-05-20 03:22:00,80.44,80.44,80.418,80.418,11200000.0
2008-05-20 03:23:00,80.419,80.42,80.416,80.416,12800000.0
2008-05-20 03:24:00,80.437,80.457,80.437,80.457,11200000.0
2008-05-20 03:25:00,80.468,80.477,80.465,80.465,17600000.0
2008-05-20 03:26:00,80.472,80.472,80.451,80.47,11200000.0
2008-05-20 03:27:00,80.467,80.479,80.467,80.478,14400000.0
2008-05-20 03:28:00,80.498,80.511,80.498,80.507,14400000.0
2008-05-20 03:29:00,80.526,80.535,80.507,80.515,12800000.0
2008-05-20 03:30:00,80.523,80.536,80.523,80.536,14200000.0
2008-05-20 03:31:00,80.545,80.565,80.545,80.565,12800000.0
2008-05-20 03:32:00,80.578,80.589,80.574,80.589,12800000.0
2008-05-20 03:33:00,80.588,80.602,80.588,80.597,11200000.0
2008-05-20 03:34:00,80.579,80.583,80.567,80.583,11200000.0
2008-05-20 03:35:00,80.586,80.592,80.572,80.592,17000000.0
2008-05-20 03:36:00,80.597,80.597,80.575,80.577,12800000.0
2008-05-20 03:37:00,80.588,80.653,80.588,80.653,17600000.0
2008-05-20 03:38:00,80.686,80.686,80.668,80.668,11200000.0
2008-05-20 03:39:00,80.642,80.651,80.586,80.604,14400000.0
2008-05-20 03:40:00,80.592,80.602,80.591,80.591,11200000.0
2008-05-20 03:41:00,80.599,80.628,80.594,80.628,11200000.0
2008-05-20 03:42:00,80.638,80.638,80.624,80.624,12200000.0
2008-05-20 03:43:00,80.604,80.606,80.581,80.586,11200000.0
2008-05-20 03:44:00,80.571,80.571,80.557,80.56,11200000.0
2008-05-20 03:45:00,80.585,80.592,80.577,80.585,11200000.0
2008-05-20 03:46:00,80.576,80.576,80.549,80.568,17600000.0
2008-05-20 03:47:00,80.58,80.58,80.568,80.58,11200000.0
2008-05-20 03:48:00,80.582,80.582,80.577,80.578,11600000.0
2008-05-20 03:49:00,80.576,80.576,80.557,80.567,12800000.0
2008-05-20 03:50:00,80.567,80.57,80.556,80.57,12800000.0
2008-05-20 03:51:00,80.567,80.582,80.567,80.582,12800000.0
2008-05-20 03:52:00,80.587,80.594,80.585,80.593,12800000.0
2008-05-20 03:53:00,80.567,80.574,80.554,80.565,11200000.0
2008-05-20 03:54:00,80.55,80.55,80.522,80.532,12800000.0
2008-05-20 03:55:00,80.527,80.533,80.511,80.522,14400000.0
2008-05-20 03:56:00,80.527,80.539,80.517,80.539,11200000.0
2008-05-20 03:57:00,80.54,80.544,80.533,80.535,12800000.0
2008-05-20 03:58:00,80.553,80.575,80.553,80.575,11200000.0
2008-05-20 03:59:00,80.571,80.572,80.548,80.56,12800000.0
2008-05-20 04:00:00,80.551,80.562,80.541,80.551,14400000.0
2008-05-20 04:01:00,80.542,80.547,80.538,80.547,11200000.0
2008-05-20 04:02:00,80.554,80.554,80.532,80.542,12800000.0
2008-05-20 04:03:00,80.543,80.551,80.542,80.542,12200000.0
2008-05-20 04:04:00,80.542,80.554,80.542,80.548,12800000.0
2008-05-20 04:05:00,80.546,80.547,80.539,80.539,11200000.0
2008-05-20 04:06:00,80.522,80.522,80.507,80.513,14400000.0
2008-05-20 04:07:00,80.522,80.528,80.502,80.502,14400000.0
2008-05-20 04:08:00,80.523,80.523,80.523,80.523,3200000.0
2008-05-20 04:09:00,80.543,80.543,80.534,80.537,11200000.0
2008-05-20 04:10:00,80.542,80.547,80.536,80.547,17600000.0
2008-05-20 04:11:00,80.54,80.543,80.535,80.535,12800000.0
2008-05-20 04:12:00,80.542,80.543,80.539,80.543,12800000.0
2008-05-20 04:13:00,80.551,80.551,80.542,80.542,11200000.0
2008-05-20 04:14:00,80.538,80.55,80.536,80.536,16000000.0
2008-05-20 04:15:00,80.555,80.555,80.548,80.548,12800000.0
2008-05-20 04:16:00,80.553,80.556,80.546,80.546,11200000.0
2008-05-20 04:17:00,80.544,80.544,80.533,80.536,14400000.0
2008-05-20 04:18:00,80.548,80.575,80.548,80.575,12800000.0
2008-05-20 04:19:00,80.589,80.614,80.589,80.61,12800000.0
2008-05-20 04:20:00,80.596,80.599,80.596,80.599,3200000.0
2008-05-20 04:21:00,80.575,80.575,80.554,80.554,11200000.0
2008-05-20 04:22:00,80.535,80.538,80.519,80.526,16400000.0
2008-05-20 04:23:00,80.517,80.521,80.514,80.518,12800000.0
2008-05-20 04:24:00,80.523,80.524,80.523,80.524,3200000.0
2008-05-20 04:25:00,80.531,80.531,80.519,80.531,14400000.0
2008-05-20 04:26:00,80.524,80.524,80.521,80.524,6400000.0
2008-05-20 04:27:00,80.521,80.528,80.511,80.526,17600000.0
2008-05-20 04:28:00,80.533,80.534,80.53,80.53,11200000.0
2008-05-20 04:29:00,80.544,80.545,80.53,80.53,12800000.0
2008-05-20 04:30:00,80.519,80.533,80.519,80.523,11200000.0
2008-05-20 04:31:00,80.531,80.537,80.519,80.537,12800000.0
2008-05-20 04:32:00,80.538,80.545,80.527,80.538,16000000.0
2008-05-20 04:33:00,80.545,80.549,80.535,80.542,16000000.0
2008-05-20 04:34:00,80.534,80.572,80.472,80.539,10600000.0
2008-05-20 04:35:00,80.54,80.54,80.528,80.528,12800000.0
2008-05-20 04:36:00,80.532,80.535,80.531,80.531,6400000.0
2008-05-20 04:37:00,80.518,80.522,80.5,80.502,12800000.0
2008-05-20 04:38:00,80.516,80.533,80.516,80.521,12800000.0
2008-05-20 04:39:00,80.514,80.527,80.508,80.524,12800000.0
2008-05-20 04:40:00,80.513,80.527,80.513,80.522,12800000.0
2008-05-20 04:41:00,80.522,80.532,80.515,80.519,11200000.0
2008-05-20 04:42:00,80.519,80.519,80.505,80.509,18000000.0
2008-05-20 04:43:00,80.512,80.512,80.5,80.509,12800000.0
2008-05-20 04:44:00,80.52,80.526,80.512,80.512,12800000.0
2008-05-20 04:45:00,80.516,80.532,80.516,80.532,17600000.0
2008-05-20 04:46:00,80.531,80.532,80.526,80.528,14400000.0
2008-05-20 04:47:00,80.516,80.516,80.506,80.513,14400000.0
2008-05-20 04:48:00,80.517,80.517,80.498,80.503,17600000.0
2008-05-20 04:49:00,80.494,80.511,80.494,80.511,11200000.0
2008-05-20 04:50:00,80.5,80.504,80.497,80.504,11200000.0
2008-05-20 04:51:00,80.509,80.512,80.505,80.505,11200000.0
2008-05-20 04:52:00,80.507,80.507,80.491,80.494,12800000.0
2008-05-20 04:53:00,80.492,80.502,80.49,80.49,17600000.0
2008-05-20 04:54:00,80.485,80.485,80.451,80.461,11200000.0
2008-05-20 04:55:00,80.456,80.456,80.448,80.449,11600000.0
2008-05-20 04:56:00,80.463,80.465,80.457,80.457,9600000.0
2008-05-20 04:57:00,80.457,80.46,80.455,80.456,12800000.0
2008-05-20 04:58:00,80.446,80.446,80.437,80.437,3200000.0
2008-05-20 04:59:00,80.423,80.445,80.423,80.445,12800000.0
2008-05-20 05:00:00,80.456,80.456,80.427,80.439,11600000.0
2008-05-20 05:01:00,80.441,80.466,80.441,80.466,14400000.0
2008-05-20 05:02:00,80.471,80.471,80.445,80.445,11200000.0
2008-05-20 05:03:00,80.462,80.476,80.459,80.465,12800000.0
2008-05-20 05:04:00,80.465,80.471,80.465,80.468,12800000.0
2008-05-20 05:05:00,80.465,80.475,80.465,80.469,11200000.0
2008-05-20 05:06:00,80.478,80.486,80.475,80.485,10600000.0
2008-05-20 05:07:00,80.494,80.498,80.473,80.475,14400000.0
2008-05-20 05:08:00,80.466,80.466,80.455,80.456,12800000.0
2008-05-20 05:09:00,80.458,80.464,80.452,80.452,14400000.0
2008-05-20 05:10:00,80.463,80.477,80.463,80.477,11200000.0
2008-05-20 05:11:00,80.469,80.481,80.461,80.468,12800000.0
2008-05-20 05:12:00,80.455,80.463,80.454,80.46,13200000.0
2008-05-20 05:13:00,80.452,80.466,80.452,80.461,12800000.0
2008-05-20 05:14:00,80.467,80.477,80.467,80.477,4800000.0
2008-05-20 05:15:00,80.477,80.486,80.463,80.471,16000000.0
2008-05-20 05:16:00,80.467,80.473,80.461,80.461,11200000.0
2008-05-20 05:17:00,80.462,80.473,80.462,80.473,10600000.0
2008-05-20 05:18:00,80.474,80.474,80.461,80.461,3200000.0
2008-05-20 05:19:00,80.455,80.463,80.455,80.455,16000000.0
2008-05-20 05:20:00,80.458,80.471,80.458,80.471,11200000.0
2008-05-20 05:21:00,80.467,80.471,80.458,80.469,17000000.0
2008-05-20 05:22:00,80.474,80.48,80.474,80.474,4800000.0
2008-05-20 05:23:00,80.479,80.479,80.467,80.467,12800000.0
2008-05-20 05:24:00,80.463,80.465,80.453,80.463,13200000.0
2008-05-20 05:25:00,80.474,80.482,80.473,80.482,12800000.0
2008-05-20 05:26:00,80.472,80.49,80.472,80.49,12800000.0
2008-05-20 05:27:00,80.493,80.493,80.479,80.488,12800000.0
2008-05-20 05:28:00,80.487,80.487,80.48,80.481,11200000.0
2008-05-20 05:29:00,80.478,80.482,80.478,80.478,12800000.0
2008-05-20 05:30:00,80.475,80.481,80.475,80.479,4800000.0
2008-05-20 05:31:00,80.48,80.482,80.462,80.482,17000000.0
2008-05-20 05:32:00,80.467,80.468,80.46,80.461,16000000.0
2008-05-20 05:33:00,80.465,80.465,80.452,80.455,11200000.0
2008-05-20 05:34:00,80.449,80.449,80.422,80.422,6400000.0
2008-05-20 05:35:00,80.432,80.433,80.416,80.416,12800000.0
2008-05-20 05:36:00,80.428,80.433,80.419,80.429,12800000.0
2008-05-20 05:37:00,80.433,80.437,80.432,80.436,10600000.0
2008-05-20 05:38:00,80.445,80.445,80.431,80.433,12800000.0
2008-05-20 05:39:00,80.432,80.445,80.43,80.445,11200000.0
2008-05-20 05:40:00,80.45,80.454,80.447,80.447,14400000.0
2008-05-20 05:41:00,80.439,80.441,80.437,80.441,12800000.0
2008-05-20 05:42:00,80.44,80.449,80.435,80.435,11200000.0
2008-05-20 05:43:00,80.429,80.429,80.397,80.397,12200000.0
2008-05-20 05:44:00,80.387,80.39,80.362,80.362,9600000.0
2008-05-20 05:45:00,80.357,80.362,80.353,80.36,16000000.0
2008-05-20 05:46:00,80.345,80.354,80.345,80.354,4800000.0
2008-05-20 05:47:00,80.373,80.383,80.366,80.376,11200000.0
2008-05-20 05:48:00,80.378,80.397,80.378,80.397,14400000.0
2008-05-20 05:49:00,80.401,80.412,80.399,80.412,17600000.0
2008-05-20 05:50:00,80.421,80.425,80.412,80.417,11200000.0
2008-05-20 05:51:00,80.428,80.428,80.414,80.414,10600000.0
2008-05-20 05:52:00,80.413,80.413,80.39,80.406,12800000.0
2008-05-20 05:53:00,80.407,80.41,80.394,80.394,17600000.0
2008-05-20 05:54:00,80.381,80.393,80.381,80.39,12800000.0
2008-05-20 05:55:00,80.332,80.389,80.332,80.388,11200000.0
2008-05-20 05:56:00,80.401,80.401,80.379,80.387,11200000.0
2008-05-20 05:57:00,80.377,80.377,80.338,80.34,12800000.0
2008-05-20 05:58:00,80.348,80.363,80.345,80.345,12800000.0
2008-05-20 05:59:00,80.357,80.378,80.356,80.376,12800000.0
2008-05-20 06:00:00,80.373,80.388,80.373,80.38,14400000.0
2008-05-20 06:01:00,80.37,80.383,80.37,80.383,16000000.0
2008-05-20 06:02:00,80.371,80.393,80.371,80.386,12800000.0
2008-05-20 06:03:00,80.395,80.4,80.395,80.397,12800000.0
2008-05-20 06:04:00,80.406,80.406,80.399,80.399,4800000.0
2008-05-20 06:05:00,80.399,80.412,80.397,80.412,13800000.0
2008-05-20 06:06:00,80.423,80.43,80.418,80.42,17600000.0
2008-05-20 06:07:00,80.421,80.425,80.417,80.425,11200000.0
2008-05-20 06:08:00,80.422,80.423,80.336,80.396,12800000.0
2008-05-20 06:09:00,80.372,80.373,80.37,80.372,11200000.0
2008-05-20 06:10:00,80.394,80.403,80.391,80.4,14400000.0
2008-05-20 06:11:00,80.388,80.397,80.379,80.38,17600000.0
2008-05-20 06:12:00,80.393,80.393,80.379,80.386,6400000.0
2008-05-20 06:13:00,80.404,80.423,80.397,80.421,12800000.0
2008-05-20 06:14:00,80.416,80.419,80.388,80.388,14400000.0
2008-05-20 06:15:00,80.377,80.403,80.377,80.388,17600000.0
2008-05-20 06:16:00,80.413,80.413,80.402,80.403,17600000.0
2008-05-20 06:17:00,80.405,80.411,80.397,80.411,9600000.0
2008-05-20 06:18:00,80.412,80.419,80.412,80.414,14400000.0
2008-05-20 06:19:00,80.41,80.411,80.401,80.411,16000000.0
2008-05-20 06:20:00,80.409,80.409,80.396,80.397,8000000.0
2008-05-20 06:21:00,80.4,80.403,80.392,80.392,12800000.0
2008-05-20 06:22:00,80.371,80.375,80.365,80.374,12800000.0
2008-05-20 06:23:00,80.377,80.377,80.364,80.368,17600000.0
2008-05-20 06:24:00,80.359,80.359,80.352,80.354,12800000.0
2008-05-20 06:25:00,80.345,80.345,80.332,80.343,11200000.0
2008-05-20 06:26:00,80.341,80.349,80.335,80.335,11200000.0
2008-05-20 06:27:00,80.33,80.335,80.326,80.335,11200000.0
2008-05-20 06:28:00,80.335,80.335,80.324,80.327,11200000.0
2008-05-20 06:29:00,80.331,80.335,80.316,80.316,12800000.0
2008-05-20 06:30:00,80.327,80.35,80.327,80.332,12800000.0
2008-05-20 06:31:00,80.35,80.366,80.35,80.366,12800000.0
2008-05-20 06:32:00,80.371,80.378,80.367,80.378,11200000.0
2008-05-20 06:33:00,80.379,80.379,80.361,80.365,17600000.0
2008-05-20 06:34:00,80.372,80.381,80.371,80.381,11200000.0
2008-05-20 06:35:00,80.403,80.407,80.4,80.405,12800000.0
2008-05-20 06:36:00,80.398,80.398,80.373,80.373,14800000.0
2008-05-20 06:37:00,80.372,80.374,80.363,80.363,12800000.0
2008-05-20 06:38:00,80.362,80.372,80.362,80.362,12800000.0
2008-05-20 06:39:00,80.355,80.355,80.327,80.327,12800000.0
2008-05-20 06:40:00,80.348,80.359,80.348,80.356,12800000.0
2008-05-20 06:42:00,80.354,80.354,80.345,80.345,12800000.0
2008-05-20 06:43:00,80.333,80.333,80.312,80.321,13200000.0
2008-05-20 06:44:00,80.337,80.35,80.332,80.35,17600000.0
2008-05-20 06:45:00,80.358,80.362,80.348,80.348,17600000.0
2008-05-20 06:46:00,80.36,80.377,80.36,80.377,4800000.0
2008-05-20 06:47:00,80.382,80.382,80.37,80.378,12800000.0
2008-05-20 06:48:00,80.372,80.38,80.365,80.368,12800000.0
2008-05-20 06:49:00,80.365,80.384,80.354,80.384,12800000.0
2008-05-20 06:50:00,80.383,80.392,80.383,80.384,12800000.0
2008-05-20 06:51:00,80.393,80.397,80.39,80.395,12800000.0
2008-05-20 06:52:00,80.406,80.425,80.406,80.425,12800000.0
2008-05-20 06:53:00,80.425,80.431,80.422,80.428,18000000.0
2008-05-20 06:54:00,80.425,80.426,80.417,80.426,14800000.0
2008-05-20 06:55:00,80.422,80.422,80.405,80.418,11200000.0
2008-05-20 06:56:00,80.42,80.426,80.416,80.426,12800000.0
2008-05-20 06:57:00,80.428,80.433,80.419,80.419,11200000.0
2008-05-20 06:58:00,80.423,80.423,80.406,80.412,6400000.0
2008-05-20 06:59:00,80.399,80.408,80.389,80.408,12800000.0
2008-05-20 07:00:00,80.409,80.42,80.403,80.42,10600000.0
2008-05-20 07:01:00,80.411,80.412,80.405,80.409,17000000.0
2008-05-20 07:02:00,80.41,80.41,80.397,80.397,11200000.0
2008-05-20 07:03:00,80.402,80.402,80.355,80.355,12800000.0
2008-05-20 07:04:00,80.356,80.374,80.356,80.368,12800000.0
2008-05-20 07:05:00,80.377,80.377,80.329,80.334,11200000.0
2008-05-20 07:06:00,80.312,80.312,80.294,80.294,12200000.0
2008-05-20 07:07:00,80.272,80.279,80.269,80.279,11200000.0
2008-05-20 07:08:00,80.292,80.3,80.292,80.294,11200000.0
2008-05-20 07:09:00,80.277,80.285,80.277,80.285,12800000.0
2008-05-20 07:10:00,80.284,80.284,80.262,80.262,9600000.0
2008-05-20 07:11:00,80.262,80.282,80.259,80.282,12800000.0
2008-05-20 07:12:00,80.301,80.317,80.301,80.317,6400000.0
2008-05-20 07:13:00,80.325,80.325,80.297,80.297,12800000.0
2008-05-20 07:14:00,80.28,80.286,80.275,80.277,11200000.0
2008-05-20 07:15:00,80.281,80.287,80.273,80.273,10600000.0
2008-05-20 07:16:00,80.266,80.273,80.259,80.259,17600000.0
2008-05-20 07:17:00,80.261,80.27,80.256,80.27,12800000.0
2008-05-20 07:18:00,80.272,80.28,80.268,80.28,14400000.0
2008-05-20 07:19:00,80.297,80.303,80.291,80.294,12200000.0
2008-05-20 07:20:00,80.288,80.311,80.288,80.311,16000000.0
2008-05-20 07:21:00,80.305,80.311,80.302,80.302,12800000.0
2008-05-20 07:22:00,80.305,80.314,80.305,80.311,17600000.0
2008-05-20 07:23:00,80.314,80.317,80.314,80.316,11200000.0
2008-05-20 07:24:00,80.31,80.312,80.31,80.311,6400000.0
2008-05-20 07:25:00,80.31,80.314,80.297,80.314,16000000.0
2008-05-20 07:26:00,80.312,80.322,80.305,80.32,16000000.0
2008-05-20 07:27:00,80.329,80.336,80.328,80.336,16000000.0
2008-05-20 07:28:00,80.334,80.344,80.334,80.344,14400000.0
2008-05-20 07:29:00,80.342,80.342,80.329,80.336,14400000.0
2008-05-20 07:30:00,80.335,80.357,80.335,80.357,12800000.0
2008-05-20 07:31:00,80.36,80.379,80.358,80.37,17600000.0
2008-05-20 07:32:00,80.389,80.396,80.383,80.383,12800000.0
2008-05-20 07:33:00,80.376,80.376,80.363,80.364,11200000.0
2008-05-20 07:34:00,80.371,80.371,80.356,80.356,12800000.0
2008-05-20 07:35:00,80.352,80.362,80.352,80.357,16000000.0
2008-05-20 07:36:00,80.353,80.358,80.35,80.35,4800000.0
2008-05-20 07:37:00,80.342,80.342,80.304,80.304,10600000.0
2008-05-20 07:38:00,80.324,80.331,80.319,80.319,11200000.0
2008-05-20 07:39:00,80.326,80.33,80.325,80.325,11200000.0
2008-05-20 07:40:00,80.319,80.321,80.311,80.321,11200000.0
2008-05-20 07:41:00,80.332,80.338,80.326,80.326,12800000.0
2008-05-20 07:42:00,80.332,80.332,80.297,80.297,12800000.0
2008-05-20 07:43:00,80.291,80.291,80.281,80.284,12800000.0
2008-05-20 07:44:00,80.299,80.314,80.299,80.314,11200000.0
2008-05-20 07:45:00,80.318,80.326,80.317,80.326,11200000.0
2008-05-20 07:46:00,80.324,80.329,80.316,80.316,11200000.0
2008-05-20 07:47:00,80.319,80.327,80.319,80.325,14400000.0
2008-05-20 07:48:00,80.333,80.341,80.33,80.336,14400000.0
2008-05-20 07:49:00,80.329,80.329,80.321,80.321,17600000.0
2008-05-20 07:50:00,80.33,80.337,80.326,80.332,15400000.0
2008-05-20 07:51:00,80.347,80.371,80.347,80.369,13200000.0
2008-05-20 07:52:00,80.35,80.374,80.35,80.371,8000000.0
2008-05-20 07:53:00,80.371,80.375,80.368,80.374,12800000.0
2008-05-20 07:54:00,80.365,80.374,80.361,80.372,12800000.0
2008-05-20 07:55:00,80.357,80.359,80.341,80.351,12800000.0
2008-05-20 07:56:00,80.334,80.339,80.331,80.333,16000000.0
2008-05-20 07:57:00,80.33,80.34,80.33,80.34,11200000.0
2008-05-20 07:58:00,80.345,80.345,80.332,80.339,11200000.0
2008-05-20 07:59:00,80.32,80.327,80.32,80.321,12800000.0
2008-05-20 08:00:00,80.297,80.31,80.28,80.31,14400000.0
2008-05-20 08:01:00,80.322,80.322,80.306,80.316,14400000.0
2008-05-20 08:02:00,80.349,80.362,80.349,80.361,8000000.0
2008-05-20 08:03:00,80.339,80.358,80.336,80.358,11200000.0
2008-05-20 08:04:00,80.37,80.37,80.349,80.369,12800000.0
2008-05-20 08:05:00,80.358,80.362,80.349,80.362,14400000.0
2008-05-20 08:06:00,80.38,80.383,80.372,80.381,17600000.0
2008-05-20 08:07:00,80.383,80.383,80.37,80.376,11200000.0
2008-05-20 08:08:00,80.327,80.327,80.313,80.317,12800000.0
2008-05-20 08:09:00,80.317,80.327,80.299,80.299,12200000.0
2008-05-20 08:10:00,80.281,80.321,80.281,80.289,12800000.0
2008-05-20 08:11:00,80.289,80.289,80.267,80.273,11200000.0
2008-05-20 08:12:00,80.266,80.278,80.266,80.269,16000000.0
2008-05-20 08:13:00,80.307,80.307,80.287,80.287,11200000.0
2008-05-20 08:14:00,80.301,80.301,80.293,80.293,12800000.0
2008-05-20 08:15:00,80.3,80.3,80.256,80.262,16000000.0
2008-05-20 08:16:00,80.258,80.269,80.258,80.263,12800000.0
2008-05-20 08:17:00,80.278,80.291,80.277,80.291,12800000.0
2008-05-20 08:18:00,80.309,80.323,80.309,80.323,12800000.0
2008-05-20 08:19:00,80.337,80.337,80.311,80.314,14400000.0
2008-05-20 08:20:00,80.347,80.358,80.347,80.358,3200000.0
2008-05-20 08:21:00,80.382,80.4,80.372,80.394,17600000.0
2008-05-20 08:22:00,80.428,80.439,80.422,80.422,11600000.0
2008-05-20 08:23:00,80.431,80.431,80.407,80.407,11200000.0
2008-05-20 08:24:00,80.407,80.407,80.379,80.379,17600000.0
2008-05-20 08:25:00,80.371,80.387,80.371,80.377,12800000.0
2008-05-20 08:26:00,80.377,80.381,80.371,80.378,12800000.0
2008-05-20 08:27:00,80.366,80.389,80.366,80.372,12800000.0
2008-05-20 08:28:00,80.384,80.404,80.377,80.404,8000000.0
2008-05-20 08:29:00,80.414,80.414,80.39,80.39,14400000.0
2008-05-20 08:30:00,80.373,80.383,80.369,80.38,11200000.0
2008-05-20 08:31:00,80.356,80.361,80.353,80.353,12800000.0
2008-05-20 08:32:00,80.361,80.368,80.358,80.368,4800000.0
2008-05-20 08:33:00,80.362,80.363,80.349,80.349,11200000.0
2008-05-20 08:34:00,80.335,80.354,80.335,80.345,17000000.0
2008-05-20 08:35:00,80.338,80.347,80.329,80.329,17600000.0
2008-05-20 08:36:00,80.323,80.355,80.322,80.355,17600000.0
2008-05-20 08:37:00,80.34,80.34,80.324,80.324,11200000.0
2008-05-20 08:38:00,80.32,80.336,80.32,80.328,12800000.0
2008-05-20 08:39:00,80.321,80.342,80.321,80.322,16000000.0
2008-05-20 08:40:00,80.318,80.33,80.318,80.324,16000000.0
2008-05-20 08:41:00,80.306,80.306,80.272,80.272,17600000.0
2008-05-20 08:42:00,80.271,80.29,80.267,80.29,12800000.0
2008-05-20 08:43:00,80.263,80.263,80.25,80.256,12800000.0
2008-05-20 08:44:00,80.271,80.277,80.264,80.268,12800000.0
2008-05-20 08:45:00,80.268,80.277,80.268,80.271,16000000.0
2008-05-20 08:46:00,80.253,80.254,80.241,80.241,11200000.0
2008-05-20 08:47:00,80.232,80.246,80.224,80.244,10600000.0
2008-05-20 08:48:00,80.248,80.259,80.248,80.259,12800000.0
2008-05-20 08:49:00,80.275,80.275,80.255,80.274,17000000.0
2008-05-20 08:50:00,80.289,80.31,80.289,80.304,12800000.0
2008-05-20 08:51:00,80.294,80.295,80.281,80.282,17600000.0
2008-05-20 08:52:00,80.263,80.275,80.257,80.275,11200000.0
2008-05-20 08:53:00,80.296,80.31,80.284,80.308,15400000.0
2008-05-20 08:54:00,80.316,80.334,80.316,80.322,14400000.0
2008-05-20 08:55:00,80.353,80.363,80.352,80.352,16000000.0
2008-05-20 08:56:00,80.35,80.35,80.339,80.346,12800000.0
2008-05-20 08:57:00,80.336,80.382,80.336,80.382,11200000.0
2008-05-20 08:58:00,80.373,80.373,80.361,80.367,12200000.0
2008-05-20 08:59:00,80.386,80.393,80.384,80.39,12800000.0
2008-05-20 09:00:00,80.408,80.413,80.396,80.396,17600000.0
2008-05-20 09:01:00,80.374,80.404,80.369,80.404,11200000.0
2008-05-20 09:02:00,80.377,80.389,80.374,80.379,11200000.0
2008-05-20 09:03:00,80.396,80.409,80.391,80.407,16400000.0
2008-05-20 09:04:00,80.413,80.429,80.413,80.429,11200000.0
2008-05-20 09:05:00,80.429,80.429,80.415,80.415,11600000.0
2008-05-20 09:06:00,80.43,80.43,80.36,80.374,12800000.0
2008-05-20 09:07:00,80.383,80.39,80.38,80.38,12800000.0
2008-05-20 09:08:00,80.381,80.388,80.376,80.388,12800000.0
2008-05-20 09:09:00,80.405,80.408,80.387,80.39,17600000.0
2008-05-20 09:10:00,80.388,80.397,80.382,80.393,13200000.0
2008-05-20 09:11:00,80.394,80.394,80.382,80.392,12800000.0
2008-05-20 09:12:00,80.375,80.394,80.375,80.391,12800000.0
2008-05-20 09:13:00,80.391,80.391,80.347,80.347,11200000.0
2008-05-20 09:14:00,80.375,80.387,80.375,80.387,11200000.0
2008-05-20 09:15:00,80.396,80.412,80.396,80.412,11200000.0
2008-05-20 09:16:00,80.392,80.392,80.346,80.346,12800000.0
2008-05-20 09:17:00,80.362,80.362,80.354,80.354,11200000.0
2008-05-20 09:18:00,80.346,80.346,80.329,80.341,14400000.0
2008-05-20 09:19:00,80.349,80.35,80.339,80.339,12800000.0
2008-05-20 09:20:00,80.346,80.351,80.342,80.342,16000000.0
2008-05-20 09:21:00,80.37,80.375,80.366,80.374,10600000.0
2008-05-20 09:22:00,80.387,80.388,80.384,80.384,17600000.0
2008-05-20 09:23:00,80.387,80.393,80.382,80.393,13200000.0
2008-05-20 09:24:00,80.41,80.419,80.403,80.419,12800000.0
2008-05-20 09:25:00,80.425,80.425,80.417,80.423,12800000.0
2008-05-20 09:26:00,80.417,80.419,80.406,80.419,11200000.0
2008-05-20 09:27:00,80.394,80.425,80.387,80.425,11200000.0
2008-05-20 09:28:00,80.428,80.437,80.428,80.433,12800000.0
2008-05-20 09:29:00,80.427,80.427,80.418,80.418,11200000.0
2008-05-20 09:30:00,80.412,80.42,80.412,80.417,13600000.0
2008-05-20 09:31:00,80.409,80.421,80.408,80.421,12800000.0
2008-05-20 09:32:00,80.427,80.438,80.419,80.42,14400000.0
2008-05-20 09:33:00,80.429,80.429,80.417,80.427,12800000.0
2008-05-20 09:34:00,80.419,80.419,80.41,80.414,11200000.0
2008-05-20 09:35:00,80.407,80.414,80.406,80.406,12800000.0
2008-05-20 09:36:00,80.414,80.425,80.412,80.412,16000000.0
2008-05-20 09:37:00,80.411,80.411,80.334,80.403,16000000.0
2008-05-20 09:38:00,80.42,80.42,80.406,80.411,11600000.0
2008-05-20 09:39:00,80.406,80.409,80.395,80.409,12800000.0
2008-05-20 09:40:00,80.411,80.411,80.385,80.385,6400000.0
2008-05-20 09:41:00,80.359,80.363,80.356,80.357,11200000.0
2008-05-20 09:42:00,80.372,80.38,80.369,80.373,9600000.0
2008-05-20 09:43:00,80.379,80.385,80.377,80.378,12800000.0
2008-05-20 09:44:00,80.377,80.384,80.377,80.384,6400000.0
2008-05-20 09:45:00,80.391,80.391,80.373,80.38,12800000.0
2008-05-20 09:46:00,80.367,80.367,80.364,80.364,3200000.0
2008-05-20 09:47:00,80.36,80.36,80.348,80.355,12800000.0
2008-05-20 09:48:00,80.363,80.368,80.358,80.362,11200000.0
2008-05-20 09:49:00,80.37,80.37,80.349,80.349,12800000.0
2008-05-20 09:50:00,80.32,80.32,80.285,80.285,16000000.0
2008-05-20 09:51:00,80.26,80.269,80.258,80.26,15800000.0
2008-05-20 09:52:00,80.252,80.252,80.221,80.221,11200000.0
2008-05-20 09:53:00,80.225,80.247,80.221,80.239,12800000.0
2008-05-20 09:54:00,80.213,80.235,80.213,80.23,11200000.0
2008-05-20 09:55:00,80.243,80.246,80.238,80.242,11200000.0
2008-05-20 09:56:00,80.251,80.259,80.251,80.252,11200000.0
2008-05-20 09:57:00,80.255,80.271,80.255,80.262,17600000.0
2008-05-20 09:58:00,80.257,80.278,80.173,80.278,18000000.0
2008-05-20 09:59:00,80.277,80.294,80.277,80.294,17600000.0
2008-05-20 10:00:00,80.296,80.302,80.288,80.288,11200000.0
2008-05-20 10:01:00,80.275,80.276,80.26,80.26,12800000.0
2008-05-20 10:02:00,80.257,80.265,80.255,80.257,16000000.0
2008-05-20 10:03:00,80.247,80.264,80.247,80.25,11200000.0
2008-05-20 10:04:00,80.264,80.264,80.26,80.262,5800000.0
2008-05-20 10:05:00,80.244,80.254,80.235,80.248,14400000.0
2008-05-20 10:06:00,80.251,80.251,80.244,80.244,3200000.0
2008-05-20 10:07:00,80.242,80.243,80.227,80.242,12800000.0
2008-05-20 10:08:00,80.237,80.237,80.228,80.237,11200000.0
2008-05-20 10:09:00,80.241,80.259,80.239,80.259,13200000.0
2008-05-20 10:10:00,80.252,80.256,80.241,80.256,10600000.0
2008-05-20 10:11:00,80.242,80.242,80.232,80.233,11200000.0
2008-05-20 10:12:00,80.226,80.226,80.213,80.222,12800000.0
2008-05-20 10:13:00,80.222,80.226,80.213,80.226,12800000.0
2008-05-20 10:14:00,80.227,80.236,80.226,80.235,11200000.0
2008-05-20 10:15:00,80.227,80.241,80.227,80.231,12800000.0
2008-05-20 10:16:00,80.244,80.244,80.215,80.215,12800000.0
2008-05-20 10:17:00,80.196,80.201,80.194,80.195,11200000.0
2008-05-20 10:18:00,80.214,80.221,80.203,80.211,11200000.0
2008-05-20 10:19:00,80.211,80.231,80.211,80.229,11200000.0
2008-05-20 10:20:00,80.25,80.258,80.245,80.25,17600000.0
2008-05-20 10:21:00,80.231,80.25,80.231,80.235,16000000.0
2008-05-20 10:22:00,80.222,80.237,80.216,80.221,11200000.0
2008-05-20 10:23:00,80.222,80.225,80.216,80.225,11200000.0
2008-05-20 10:24:00,80.233,80.246,80.233,80.246,12800000.0
2008-05-20 10:25:00,80.268,80.268,80.242,80.247,11200000.0
2008-05-20 10:26:00,80.244,80.26,80.244,80.26,12800000.0
2008-05-20 10:27:00,80.261,80.265,80.255,80.261,11200000.0
2008-05-20 10:28:00,80.254,80.268,80.254,80.262,12200000.0
2008-05-20 10:29:00,80.262,80.269,80.26,80.267,11200000.0
2008-05-20 10:30:00,80.259,80.285,80.259,80.273,12800000.0
2008-05-20 10:31:00,80.284,80.286,80.271,80.273,12800000.0
2008-05-20 10:32:00,80.277,80.277,80.268,80.268,17600000.0
2008-05-20 10:33:00,80.267,80.273,80.267,80.273,11200000.0
2008-05-20 10:34:00,80.275,80.282,80.271,80.276,11200000.0
2008-05-20 10:35:00,80.266,80.266,80.242,80.242,11200000.0
2008-05-20 10:36:00,80.229,80.23,80.223,80.229,11200000.0
2008-05-20 10:37:00,80.223,80.234,80.135,80.223,11200000.0
2008-05-20 10:38:00,80.222,80.251,80.222,80.251,12800000.0
2008-05-20 10:39:00,80.258,80.269,80.258,80.265,11200000.0
2008-05-20 10:40:00,80.253,80.253,80.222,80.222,16000000.0
2008-05-20 10:41:00,80.218,80.232,80.218,80.232,12800000.0
2008-05-20 10:42:00,80.249,80.255,80.239,80.255,11200000.0
2008-05-20 10:43:00,80.27,80.284,80.266,80.284,11200000.0
2008-05-20 10:44:00,80.281,80.281,80.259,80.259,12800000.0
2008-05-20 10:45:00,80.246,80.262,80.246,80.256,12800000.0
2008-05-20 10:46:00,80.247,80.247,80.234,80.234,12800000.0
2008-05-20 10:47:00,80.212,80.256,80.212,80.256,12800000.0
2008-05-20 10:48:00,80.262,80.262,80.25,80.252,12800000.0
2008-05-20 10:49:00,80.239,80.241,80.22,80.22,11200000.0
2008-05-20 10:50:00,80.217,80.226,80.201,80.201,16000000.0
2008-05-20 10:51:00,80.204,80.22,80.204,80.22,17600000.0
2008-05-20 10:52:00,80.224,80.23,80.224,80.228,11200000.0
2008-05-20 10:53:00,80.221,80.224,80.209,80.211,11200000.0
2008-05-20 10:54:00,80.221,80.234,80.217,80.234,17600000.0
2008-05-20 10:55:00,80.23,80.23,80.218,80.223,10600000.0
2008-05-20 10:56:00,80.213,80.225,80.213,80.225,8000000.0
2008-05-20 10:57:00,80.225,80.225,80.209,80.223,16000000.0
2008-05-20 10:58:00,80.213,80.227,80.124,80.227,12800000.0
2008-05-20 10:59:00,80.23,80.23,80.219,80.221,11200000.0
2008-05-20 11:00:00,80.229,80.232,80.201,80.232,12800000.0
2008-05-20 11:01:00,80.247,80.256,80.246,80.253,12800000.0
2008-05-20 11:02:00,80.241,80.249,80.233,80.249,15400000.0
2008-05-20 11:03:00,80.272,80.289,80.266,80.275,12800000.0
2008-05-20 11:04:00,80.263,80.266,80.257,80.265,14400000.0
2008-05-20 11:05:00,80.265,80.265,80.235,80.24,17600000.0
2008-05-20 11:06:00,80.232,80.258,80.224,80.258,17600000.0
2008-05-20 11:07:00,80.26,80.263,80.237,80.263,17600000.0
2008-05-20 11:08:00,80.223,80.293,80.223,80.274,11200000.0
2008-05-20 11:09:00,80.276,80.283,80.273,80.28,17600000.0
2008-05-20 11:10:00,80.277,80.3,80.277,80.297,12800000.0
2008-05-20 11:11:00,80.312,80.312,80.285,80.307,11200000.0
2008-05-20 11:12:00,80.314,80.329,80.303,80.303,17600000.0
2008-05-20 11:13:00,80.333,80.333,80.309,80.322,14400000.0
2008-05-20 11:14:00,80.329,80.341,80.329,80.339,11200000.0
2008-05-20 11:15:00,80.332,80.332,80.317,80.328,11200000.0
2008-05-20 11:16:00,80.319,80.319,80.3,80.3,12800000.0
2008-05-20 11:17:00,80.312,80.352,80.312,80.352,11600000.0
2008-05-20 11:18:00,80.331,80.331,80.297,80.311,12800000.0
2008-05-20 11:19:00,80.323,80.328,80.318,80.328,17600000.0
2008-05-20 11:20:00,80.355,80.382,80.352,80.374,12800000.0
2008-05-20 11:21:00,80.37,80.391,80.354,80.354,14400000.0
2008-05-20 11:22:00,80.357,80.377,80.352,80.352,12800000.0
2008-05-20 11:23:00,80.329,80.329,80.309,80.313,11200000.0
2008-05-20 11:24:00,80.292,80.302,80.282,80.285,12800000.0
2008-05-20 11:25:00,80.311,80.329,80.311,80.321,17600000.0
2008-05-20 11:26:00,80.346,80.358,80.323,80.323,14400000.0
2008-05-20 11:27:00,80.336,80.375,80.336,80.371,10600000.0
2008-05-20 11:28:00,80.374,80.39,80.373,80.373,14400000.0
2008-05-20 11:29:00,80.351,80.374,80.351,80.36,14400000.0
2008-05-20 11:30:00,80.336,80.337,80.321,80.321,14400000.0
2008-05-20 11:31:00,80.303,80.312,80.3,80.312,11200000.0
2008-05-20 11:32:00,80.32,80.339,80.32,80.339,17000000.0
2008-05-20 11:33:00,80.334,80.344,80.331,80.331,12800000.0
2008-05-20 11:34:00,80.332,80.356,80.332,80.351,12800000.0
2008-05-20 11:35:00,80.349,80.356,80.344,80.344,11200000.0
2008-05-20 11:36:00,80.335,80.339,80.332,80.339,12800000.0
2008-05-20 11:37:00,80.369,80.379,80.357,80.357,11200000.0
2008-05-20 11:38:00,80.355,80.39,80.355,80.39,11200000.0
2008-05-20 11:39:00,80.405,80.433,80.405,80.429,11200000.0
2008-05-20 11:40:00,80.423,80.443,80.423,80.438,11200000.0
2008-05-20 11:41:00,80.45,80.474,80.45,80.474,16000000.0
2008-05-20 11:42:00,80.495,80.496,80.479,80.494,17600000.0
2008-05-20 11:43:00,80.499,80.499,80.46,80.488,11200000.0
2008-05-20 11:44:00,80.498,80.498,80.485,80.485,11200000.0
2008-05-20 11:45:00,80.482,80.502,80.482,80.497,14400000.0
2008-05-20 11:46:00,80.472,80.487,80.472,80.487,11200000.0
2008-05-20 11:47:00,80.471,80.489,80.465,80.488,17600000.0
2008-05-20 11:48:00,80.488,80.488,80.468,80.481,11200000.0
2008-05-20 11:49:00,80.474,80.48,80.474,80.475,12800000.0
2008-05-20 11:50:00,80.484,80.509,80.484,80.506,6400000.0
2008-05-20 11:51:00,80.515,80.522,80.515,80.519,11200000.0
2008-05-20 11:52:00,80.524,80.542,80.524,80.542,11200000.0
2008-05-20 11:53:00,80.56,80.566,80.547,80.562,16400000.0
2008-05-20 11:54:00,80.559,80.559,80.522,80.522,14400000.0
2008-05-20 11:55:00,80.505,80.512,80.452,80.512,11200000.0
2008-05-20 11:56:00,80.518,80.539,80.516,80.539,12800000.0
2008-05-20 11:57:00,80.546,80.55,80.54,80.542,17600000.0
2008-05-20 11:58:00,80.547,80.547,80.52,80.52,11200000.0
2008-05-20 11:59:00,80.497,80.497,80.481,80.487,11200000.0
2008-05-20 12:00:00,80.48,80.482,80.474,80.479,11200000.0
2008-05-20 12:01:00,80.487,80.502,80.487,80.487,11200000.0
2008-05-20 12:02:00,80.488,80.494,80.485,80.493,14400000.0
2008-05-20 12:03:00,80.497,80.501,80.489,80.499,11200000.0
2008-05-20 12:04:00,80.499,80.504,80.492,80.504,17600000.0
2008-05-20 12:05:00,80.511,80.526,80.51,80.526,17600000.0
2008-05-20 12:06:00,80.534,80.534,80.494,80.494,12800000.0
2008-05-20 12:07:00,80.522,80.542,80.522,80.542,11200000.0
2008-05-20 12:08:00,80.544,80.549,80.536,80.54,11200000.0
2008-05-20 12:09:00,80.537,80.545,80.529,80.542,14400000.0
2008-05-20 12:10:00,80.547,80.56,80.546,80.546,11200000.0
2008-05-20 12:11:00,80.546,80.571,80.539,80.571,12800000.0
2008-05-20 12:12:00,80.586,80.607,80.586,80.607,11200000.0
2008-05-20 12:13:00,80.59,80.59,80.568,80.582,11200000.0
2008-05-20 12:14:00,80.569,80.569,80.545,80.55,12800000.0
2008-05-20 12:15:00,80.544,80.547,80.532,80.532,12800000.0
2008-05-20 12:16:00,80.513,80.545,80.513,80.545,12200000.0
2008-05-20 12:17:00,80.564,80.602,80.532,80.546,17600000.0
2008-05-20 12:18:00,80.528,80.638,80.528,80.638,16000000.0
2008-05-20 12:19:00,80.657,80.684,80.657,80.684,12800000.0
2008-05-20 12:20:00,80.679,80.679,80.64,80.642,14400000.0
2008-05-20 12:21:00,80.646,80.652,80.635,80.648,16000000.0
2008-05-20 12:22:00,80.669,80.708,80.669,80.708,16000000.0
2008-05-20 12:23:00,80.71,80.717,80.702,80.704,14400000.0
2008-05-20 12:24:00,80.698,80.698,80.685,80.698,12800000.0
2008-05-20 12:25:00,80.701,80.701,80.667,80.667,11200000.0
2008-05-20 12:26:00,80.662,80.709,80.662,80.709,11200000.0
2008-05-20 12:27:00,80.707,80.722,80.707,80.715,11200000.0
2008-05-20 12:28:00,80.738,80.747,80.728,80.728,12800000.0
2008-05-20 12:29:00,80.7,80.7,80.67,80.671,18000000.0
2008-05-20 12:30:00,80.66,80.66,80.644,80.657,17600000.0
2008-05-20 12:31:00,80.658,80.676,80.658,80.676,12800000.0
2008-05-20 12:32:00,80.672,80.687,80.672,80.687,12800000.0
2008-05-20 12:33:00,80.714,80.724,80.712,80.724,14400000.0
2008-05-20 12:34:00,80.729,80.729,80.717,80.718,12800000.0
2008-05-20 12:35:00,80.72,80.72,80.662,80.662,11200000.0
2008-05-20 12:36:00,80.659,80.665,80.645,80.645,11200000.0
2008-05-20 12:37:00,80.638,80.657,80.638,80.643,11200000.0
2008-05-20 12:38:00,80.646,80.646,80.543,80.644,17600000.0
2008-05-20 12:39:00,80.635,80.653,80.633,80.653,16000000.0
2008-05-20 12:40:00,80.659,80.659,80.636,80.657,16000000.0
2008-05-20 12:41:00,80.663,80.67,80.654,80.654,12800000.0
2008-05-20 12:42:00,80.641,80.641,80.631,80.637,13800000.0
2008-05-20 12:43:00,80.628,80.628,80.608,80.614,12800000.0
2008-05-20 12:44:00,80.601,80.606,80.587,80.597,17600000.0
2008-05-20 12:45:00,80.593,80.593,80.575,80.589,16000000.0
2008-05-20 12:46:00,80.593,80.601,80.588,80.601,12800000.0
2008-05-20 12:47:00,80.608,80.621,80.606,80.606,12800000.0
2008-05-20 12:48:00,80.642,80.642,80.632,80.634,11200000.0
2008-05-20 12:49:00,80.624,80.633,80.617,80.633,16000000.0
2008-05-20 12:50:00,80.633,80.633,80.619,80.62,14400000.0
2008-05-20 12:51:00,80.635,80.641,80.622,80.622,11200000.0
2008-05-20 12:52:00,80.652,80.685,80.652,80.685,11200000.0
2008-05-20 12:53:00,80.679,80.694,80.679,80.69,11200000.0
2008-05-20 12:54:00,80.69,80.69,80.661,80.661,12800000.0
2008-05-20 12:55:00,80.671,80.682,80.671,80.675,16000000.0
2008-05-20 12:56:00,80.678,80.678,80.653,80.653,11200000.0
2008-05-20 12:57:00,80.642,80.647,80.633,80.633,11200000.0
2008-05-20 12:58:00,80.642,80.656,80.642,80.645,17600000.0
2008-05-20 12:59:00,80.614,80.626,80.614,80.624,16000000.0
2008-05-20 13:00:00,80.633,80.659,80.627,80.659,12800000.0
2008-05-20 13:01:00,80.665,80.672,80.661,80.661,14400000.0
2008-05-20 13:02:00,80.658,80.663,80.651,80.663,12800000.0
2008-05-20 13:03:00,80.664,80.709,80.664,80.709,16000000.0
2008-05-20 13:04:00,80.704,80.712,80.704,80.712,11200000.0
2008-05-20 13:05:00,80.733,80.749,80.731,80.737,12200000.0
2008-05-20 13:06:00,80.731,80.732,80.721,80.732,11200000.0
2008-05-20 13:07:00,80.746,80.773,80.746,80.772,14400000.0
2008-05-20 13:08:00,80.781,80.781,80.769,80.773,17600000.0
2008-05-20 13:09:00,80.776,80.784,80.773,80.784,12800000.0
2008-05-20 13:10:00,80.772,80.805,80.772,80.789,16000000.0
2008-05-20 13:11:00,80.774,80.779,80.772,80.775,11200000.0
2008-05-20 13:12:00,80.782,80.782,80.764,80.764,12800000.0
2008-05-20 13:13:00,80.75,80.75,80.742,80.743,17600000.0
2008-05-20 13:14:00,80.757,80.759,80.734,80.734,12800000.0
2008-05-20 13:15:00,80.734,80.741,80.722,80.741,12800000.0
2008-05-20 13:16:00,80.745,80.756,80.745,80.753,17600000.0
2008-05-20 13:17:00,80.747,80.753,80.744,80.745,12800000.0
2008-05-20 13:18:00,80.722,80.724,80.704,80.704,11200000.0
2008-05-20 13:19:00,80.692,80.722,80.692,80.722,16400000.0
2008-05-20 13:20:00,80.705,80.74,80.705,80.724,17600000.0
2008-05-20 13:21:00,80.736,80.736,80.719,80.723,11200000.0
2008-05-20 13:22:00,80.726,80.731,80.72,80.723,12800000.0
2008-05-20 13:23:00,80.72,80.732,80.72,80.727,12800000.0
2008-05-20 13:24:00,80.742,80.752,80.74,80.752,11200000.0
2008-05-20 13:25:00,80.751,80.759,80.744,80.744,18000000.0
2008-05-20 13:26:00,80.736,80.736,80.727,80.727,17600000.0
2008-05-20 13:27:00,80.726,80.735,80.726,80.735,12800000.0
2008-05-20 13:28:00,80.734,80.74,80.643,80.74,16400000.0
2008-05-20 13:29:00,80.655,80.758,80.655,80.731,11200000.0
2008-05-20 13:30:00,80.733,80.74,80.732,80.736,12800000.0
2008-05-20 13:31:00,80.737,80.744,80.737,80.744,11200000.0
2008-05-20 13:32:00,80.751,80.756,80.75,80.756,11200000.0
2008-05-20 13:33:00,80.762,80.77,80.762,80.762,19200000.0
2008-05-20 13:34:00,80.762,80.769,80.76,80.76,12200000.0
2008-05-20 13:35:00,80.753,80.757,80.743,80.748,37200000.0
2008-05-20 13:36:00,80.761,80.771,80.761,80.762,17600000.0
2008-05-20 13:37:00,80.764,80.788,80.764,80.788,13800000.0
2008-05-20 13:38:00,80.776,80.776,80.766,80.775,33600000.0
2008-05-20 13:39:00,80.775,80.775,80.753,80.757,14400000.0
2008-05-20 13:40:00,80.756,80.761,80.747,80.761,40400000.0
2008-05-20 13:41:00,80.763,80.777,80.762,80.777,14800000.0
2008-05-20 13:42:00,80.762,80.785,80.762,80.784,11200000.0
2008-05-20 13:43:00,80.794,80.794,80.783,80.788,27200000.0
2008-05-20 13:44:00,80.787,80.787,80.767,80.767,34000000.0
2008-05-20 13:45:00,80.765,80.776,80.764,80.77,20800000.0
2008-05-20 13:46:00,80.782,80.801,80.782,80.8,24400000.0
2008-05-20 13:47:00,80.81,80.82,80.81,80.819,12200000.0
2008-05-20 13:48:00,80.818,80.82,80.796,80.796,12800000.0
2008-05-20 13:49:00,80.789,80.794,80.765,80.765,17600000.0
2008-05-20 13:50:00,80.749,80.775,80.749,80.754,11200000.0
2008-05-20 13:51:00,80.764,80.769,80.763,80.768,24000000.0
2008-05-20 13:52:00,80.779,80.792,80.768,80.768,12800000.0
2008-05-20 13:53:00,80.774,80.775,80.77,80.77,17400000.0
2008-05-20 13:54:00,80.779,80.785,80.779,80.783,25000000.0
2008-05-20 13:55:00,80.761,80.764,80.749,80.749,14400000.0
2008-05-20 13:56:00,80.758,80.765,80.758,80.765,14400000.0
2008-05-20 13:57:00,80.764,80.783,80.762,80.783,28800000.0
2008-05-20 13:58:00,80.795,80.8,80.795,80.798,14400000.0
2008-05-20 13:59:00,80.79,80.805,80.79,80.805,32000000.0
2008-05-20 14:00:00,80.813,80.85,80.813,80.85,48000000.0
2008-05-20 14:01:00,80.857,80.857,80.839,80.85,31400000.0
2008-05-20 14:02:00,80.85,80.869,80.844,80.869,14800000.0
2008-05-20 14:03:00,80.864,80.868,80.86,80.868,14400000.0
2008-05-20 14:04:00,80.875,80.875,80.863,80.871,11200000.0
2008-05-20 14:05:00,80.851,80.856,80.841,80.856,24000000.0
2008-05-20 14:06:00,80.823,80.823,80.76,80.76,36800000.0
2008-05-20 14:07:00,80.753,80.77,80.753,80.77,40000000.0
2008-05-20 14:08:00,80.781,80.781,80.742,80.742,16000000.0
2008-05-20 14:09:00,80.738,80.738,80.721,80.734,33600000.0
2008-05-20 14:10:00,80.715,80.725,80.715,80.725,32400000.0
2008-05-20 14:11:00,80.712,80.712,80.701,80.706,14400000.0
2008-05-20 14:12:00,80.7,80.725,80.7,80.725,27200000.0
2008-05-20 14:13:00,80.749,80.751,80.74,80.751,14400000.0
2008-05-20 14:14:00,80.768,80.787,80.768,80.787,12800000.0
2008-05-20 14:15:00,80.79,80.79,80.777,80.777,28800000.0
2008-05-20 14:16:00,80.773,80.779,80.766,80.766,25600000.0
2008-05-20 14:17:00,80.76,80.783,80.76,80.778,12800000.0
2008-05-20 14:18:00,80.778,80.792,80.778,80.788,16000000.0
2008-05-20 14:19:00,80.789,80.789,80.778,80.778,12800000.0
2008-05-20 14:20:00,80.781,80.788,80.78,80.788,25600000.0
2008-05-20 14:21:00,80.804,80.804,80.787,80.795,28800000.0
2008-05-20 14:22:00,80.782,80.791,80.774,80.774,24000000.0
2008-05-20 14:23:00,80.759,80.772,80.753,80.753,48000000.0
2008-05-20 14:24:00,80.751,80.756,80.744,80.753,12800000.0
2008-05-20 14:25:00,80.735,80.759,80.735,80.752,12800000.0
2008-05-20 14:26:00,80.751,80.76,80.746,80.757,12800000.0
2008-05-20 14:27:00,80.758,80.782,80.756,80.782,17600000.0
2008-05-20 14:28:00,80.78,80.782,80.768,80.773,11200000.0
2008-05-20 14:29:00,80.779,80.787,80.777,80.787,36200000.0
2008-05-20 14:30:00,80.765,80.786,80.765,80.769,22800000.0
2008-05-20 14:31:00,80.734,80.756,80.732,80.741,20800000.0
2008-05-20 14:32:00,80.73,80.73,80.701,80.702,40400000.0
2008-05-20 14:33:00,80.702,80.702,80.625,80.625,24000000.0
2008-05-20 14:34:00,80.602,80.659,80.602,80.659,33600000.0
2008-05-20 14:35:00,80.647,80.647,80.636,80.636,14400000.0
2008-05-20 14:36:00,80.622,80.624,80.612,80.613,12800000.0
2008-05-20 14:37:00,80.61,80.61,80.589,80.607,11200000.0
2008-05-20 14:38:00,80.596,80.605,80.59,80.59,56000000.0
2008-05-20 14:39:00,80.586,80.586,80.571,80.579,12200000.0
2008-05-20 14:40:00,80.585,80.59,80.573,80.583,14400000.0
2008-05-20 14:41:00,80.561,80.563,80.551,80.554,56000000.0
2008-05-20 14:42:00,80.573,80.592,80.573,80.587,12800000.0
2008-05-20 14:43:00,80.599,80.606,80.596,80.596,25600000.0
2008-05-20 14:44:00,80.594,80.594,80.567,80.568,11200000.0
2008-05-20 14:45:00,80.586,80.619,80.586,80.619,11200000.0
2008-05-20 14:46:00,80.611,80.616,80.597,80.597,11200000.0
2008-05-20 14:47:00,80.563,80.563,80.534,80.54,16000000.0
2008-05-20 14:48:00,80.531,80.531,80.509,80.509,19200000.0
2008-05-20 14:49:00,80.517,80.525,80.511,80.525,31400000.0
2008-05-20 14:50:00,80.541,80.546,80.519,80.519,28800000.0
2008-05-20 14:51:00,80.493,80.493,80.479,80.485,32000000.0
2008-05-20 14:52:00,80.468,80.468,80.446,80.452,12800000.0
2008-05-20 14:53:00,80.452,80.455,80.447,80.455,17600000.0
2008-05-20 14:54:00,80.45,80.463,80.45,80.458,12800000.0
2008-05-20 14:55:00,80.422,80.426,80.412,80.412,16000000.0
2008-05-20 14:56:00,80.41,80.41,80.397,80.403,12800000.0
2008-05-20 14:57:00,80.389,80.389,80.377,80.377,12200000.0
2008-05-20 14:58:00,80.395,80.405,80.391,80.405,17000000.0
2008-05-20 14:59:00,80.419,80.425,80.413,80.425,16000000.0
2008-05-20 15:00:00,80.449,80.463,80.449,80.463,14400000.0
2008-05-20 15:01:00,80.457,80.457,80.443,80.443,12800000.0
2008-05-20 15:02:00,80.432,80.455,80.431,80.455,26600000.0
2008-05-20 15:03:00,80.457,80.457,80.442,80.454,12800000.0
2008-05-20 15:04:00,80.483,80.495,80.465,80.468,24000000.0
2008-05-20 15:05:00,80.483,80.492,80.482,80.491,11200000.0
2008-05-20 15:06:00,80.489,80.489,80.424,80.424,11200000.0
2008-05-20 15:07:00,80.438,80.441,80.432,80.438,25600000.0
2008-05-20 15:08:00,80.446,80.446,80.428,80.43,21800000.0
2008-05-20 15:09:00,80.416,80.416,80.375,80.375,16000000.0
2008-05-20 15:10:00,80.37,80.38,80.37,80.375,39400000.0
2008-05-20 15:11:00,80.372,80.372,80.356,80.356,32000000.0
2008-05-20 15:12:00,80.348,80.348,80.323,80.323,4800000.0
2008-05-20 15:13:00,80.324,80.324,80.311,80.317,44800000.0
2008-05-20 15:14:00,80.32,80.346,80.32,80.346,35200000.0
2008-05-20 15:15:00,80.37,80.398,80.37,80.398,22800000.0
2008-05-20 15:16:00,80.416,80.418,80.394,80.394,36800000.0
2008-05-20 15:17:00,80.392,80.401,80.367,80.367,22400000.0
2008-05-20 15:18:00,80.369,80.371,80.357,80.364,22400000.0
2008-05-20 15:19:00,80.369,80.384,80.369,80.384,16400000.0
2008-05-20 15:20:00,80.381,80.383,80.368,80.374,24000000.0
2008-05-20 15:21:00,80.397,80.397,80.378,80.378,14400000.0
2008-05-20 15:22:00,80.383,80.396,80.383,80.385,14400000.0
2008-05-20 15:23:00,80.382,80.383,80.365,80.365,48800000.0
2008-05-20 15:24:00,80.342,80.342,80.331,80.337,25600000.0
2008-05-20 15:25:00,80.346,80.359,80.344,80.344,27200000.0
2008-05-20 15:26:00,80.351,80.351,80.343,80.347,40400000.0
2008-05-20 15:27:00,80.369,80.386,80.369,80.386,28800000.0
2008-05-20 15:28:00,80.395,80.417,80.395,80.417,70400000.0
2008-05-20 15:29:00,80.423,80.423,80.331,80.421,46400000.0
2008-05-20 15:30:00,80.333,80.475,80.328,80.336,115200000.0
2008-05-20 15:31:00,80.413,80.413,80.391,80.395,60800000.0
2008-05-20 15:32:00,80.393,80.393,80.38,80.393,30200000.0
2008-05-20 15:33:00,80.382,80.382,80.366,80.371,30400000.0
2008-05-20 15:34:00,80.368,80.368,80.319,80.319,22400000.0
2008-05-20 15:35:00,80.33,80.345,80.323,80.326,34000000.0
2008-05-20 15:36:00,80.322,80.337,80.321,80.33,32000000.0
2008-05-20 15:37:00,80.336,80.367,80.336,80.367,30400000.0
2008-05-20 15:38:00,80.378,80.407,80.378,80.407,59200000.0
2008-05-20 15:39:00,80.416,80.419,80.409,80.41,37200000.0
2008-05-20 15:40:00,80.397,80.401,80.386,80.401,35200000.0
2008-05-20 15:41:00,80.416,80.416,80.399,80.399,25000000.0
2008-05-20 15:42:00,80.404,80.404,80.374,80.374,43200000.0
2008-05-20 15:43:00,80.366,80.369,80.357,80.362,27200000.0
2008-05-20 15:44:00,80.363,80.385,80.363,80.369,27200000.0
2008-05-20 15:45:00,80.381,80.386,80.365,80.376,16000000.0
2008-05-20 15:46:00,80.396,80.424,80.396,80.424,14400000.0
2008-05-20 15:47:00,80.421,80.421,80.398,80.398,29800000.0
2008-05-20 15:48:00,80.405,80.432,80.405,80.432,27200000.0
2008-05-20 15:49:00,80.428,80.435,80.414,80.421,11200000.0
2008-05-20 15:50:00,80.425,80.432,80.413,80.413,25600000.0
2008-05-20 15:51:00,80.403,80.423,80.389,80.418,43400000.0
2008-05-20 15:52:00,80.412,80.412,80.396,80.397,20200000.0
2008-05-20 15:53:00,80.39,80.391,80.365,80.365,24400000.0
2008-05-20 15:54:00,80.366,80.369,80.35,80.35,28800000.0
2008-05-20 15:55:00,80.318,80.328,80.3,80.328,24400000.0
2008-05-20 15:56:00,80.327,80.339,80.323,80.339,51200000.0
2008-05-20 15:57:00,80.325,80.362,80.325,80.36,12800000.0
2008-05-20 15:58:00,80.36,80.363,80.345,80.363,19200000.0
2008-05-20 15:59:00,80.37,80.382,80.369,80.375,37600000.0
2008-05-20 16:00:00,80.366,80.382,80.361,80.382,51600000.0
2008-05-20 16:01:00,80.394,80.394,80.368,80.385,41600000.0
2008-05-20 16:02:00,80.39,80.394,80.38,80.394,22400000.0
2008-05-20 16:03:00,80.403,80.408,80.35,80.35,64000000.0
2008-05-20 16:04:00,80.337,80.359,80.337,80.351,44800000.0
2008-05-20 16:05:00,80.376,80.418,80.376,80.418,48400000.0
2008-05-20 16:06:00,80.437,80.443,80.431,80.436,35200000.0
2008-05-20 16:07:00,80.438,80.438,80.393,80.393,32000000.0
2008-05-20 16:08:00,80.402,80.42,80.402,80.42,44800000.0
2008-05-20 16:09:00,80.447,80.464,80.447,80.462,44800000.0
2008-05-20 16:10:00,80.438,80.439,80.409,80.413,41600000.0
2008-05-20 16:11:00,80.416,80.432,80.416,80.432,14400000.0
2008-05-20 16:12:00,80.43,80.43,80.405,80.405,56000000.0
2008-05-20 16:13:00,80.393,80.424,80.387,80.424,11600000.0
2008-05-20 16:14:00,80.458,80.465,80.453,80.462,49600000.0
2008-05-20 16:15:00,80.476,80.52,80.47,80.52,59600000.0
2008-05-20 16:16:00,80.532,80.549,80.529,80.549,17600000.0
2008-05-20 16:17:00,80.555,80.558,80.547,80.547,38400000.0
2008-05-20 16:18:00,80.529,80.532,80.523,80.526,38400000.0
2008-05-20 16:19:00,80.518,80.545,80.518,80.545,21800000.0
2008-05-20 16:20:00,80.557,80.562,80.556,80.558,11200000.0
2008-05-20 16:21:00,80.561,80.585,80.561,80.579,27200000.0
2008-05-20 16:22:00,80.589,80.589,80.567,80.579,41600000.0
2008-05-20 16:23:00,80.552,80.57,80.548,80.568,43200000.0
2008-05-20 16:24:00,80.56,80.565,80.552,80.552,17600000.0
2008-05-20 16:25:00,80.555,80.565,80.555,80.563,33600000.0
2008-05-20 16:26:00,80.556,80.556,80.532,80.532,17600000.0
2008-05-20 16:27:00,80.533,80.548,80.533,80.539,35200000.0
2008-05-20 16:28:00,80.541,80.55,80.537,80.546,27200000.0
2008-05-20 16:29:00,80.54,80.54,80.518,80.518,11200000.0
2008-05-20 16:30:00,80.475,80.483,80.457,80.457,43200000.0
2008-05-20 16:31:00,80.461,80.461,80.432,80.432,41000000.0
2008-05-20 16:32:00,80.421,80.424,80.416,80.42,12800000.0
2008-05-20 16:33:00,80.406,80.435,80.406,80.426,27200000.0
2008-05-20 16:34:00,80.42,80.439,80.42,80.423,35600000.0
2008-05-20 16:35:00,80.415,80.423,80.408,80.423,52800000.0
2008-05-20 16:36:00,80.43,80.435,80.418,80.434,51000000.0
2008-05-20 16:37:00,80.44,80.453,80.44,80.444,41600000.0
2008-05-20 16:38:00,80.43,80.43,80.381,80.421,40000000.0
2008-05-20 16:39:00,80.425,80.43,80.419,80.43,35200000.0
2008-05-20 16:40:00,80.425,80.448,80.425,80.435,56000000.0
2008-05-20 16:41:00,80.445,80.474,80.445,80.459,74000000.0
2008-05-20 16:42:00,80.451,80.456,80.442,80.456,53800000.0
2008-05-20 16:43:00,80.479,80.502,80.479,80.484,17600000.0
2008-05-20 16:44:00,80.482,80.487,80.477,80.487,11200000.0
2008-05-20 16:45:00,80.513,80.513,80.463,80.463,57600000.0
2008-05-20 16:46:00,80.456,80.456,80.38,80.38,12800000.0
2008-05-20 16:47:00,80.373,80.389,80.373,80.374,70400000.0
2008-05-20 16:48:00,80.363,80.387,80.36,80.387,52600000.0
2008-05-20 16:49:00,80.382,80.384,80.366,80.371,36800000.0
2008-05-20 16:50:00,80.36,80.38,80.36,80.38,74600000.0
2008-05-20 16:51:00,80.362,80.374,80.357,80.374,32000000.0
2008-05-20 16:52:00,80.376,80.379,80.369,80.369,46400000.0
2008-05-20 16:53:00,80.373,80.373,80.356,80.361,30400000.0
2008-05-20 16:54:00,80.351,80.352,80.341,80.347,11200000.0
2008-05-20 16:55:00,80.36,80.37,80.342,80.37,27200000.0
2008-05-20 16:56:00,80.368,80.401,80.368,80.4,37200000.0
2008-05-20 16:57:00,80.401,80.403,80.388,80.39,19200000.0
2008-05-20 16:58:00,80.412,80.427,80.412,80.427,12800000.0
2008-05-20 16:59:00,80.412,80.422,80.411,80.418,51200000.0
2008-05-20 17:00:00,80.419,80.428,80.419,80.423,49600000.0
2008-05-20 17:01:00,80.421,80.436,80.418,80.436,40000000.0
2008-05-20 17:02:00,80.417,80.417,80.367,80.367,33600000.0
2008-05-20 17:03:00,80.377,80.397,80.372,80.395,45200000.0
2008-05-20 17:04:00,80.409,80.409,80.395,80.402,41000000.0
2008-05-20 17:05:00,80.384,80.384,80.366,80.366,54400000.0
2008-05-20 17:06:00,80.364,80.378,80.364,80.378,59200000.0
2008-05-20 17:07:00,80.37,80.37,80.346,80.346,35200000.0
2008-05-20 17:08:00,80.337,80.343,80.334,80.338,68800000.0
2008-05-20 17:09:00,80.315,80.332,80.311,80.33,59200000.0
2008-05-20 17:10:00,80.346,80.373,80.346,80.373,25600000.0
2008-05-20 17:11:00,80.377,80.38,80.365,80.365,38800000.0
2008-05-20 17:12:00,80.358,80.385,80.358,80.383,26000000.0
2008-05-20 17:13:00,80.396,80.402,80.393,80.402,28800000.0
2008-05-20 17:14:00,80.391,80.391,80.376,80.39,22400000.0
2008-05-20 17:15:00,80.414,80.416,80.4,80.416,19200000.0
2008-05-20 17:16:00,80.416,80.416,80.403,80.403,17600000.0
2008-05-20 17:17:00,80.395,80.395,80.374,80.374,38400000.0
2008-05-20 17:18:00,80.381,80.404,80.381,80.404,57600000.0
2008-05-20 17:19:00,80.392,80.392,80.359,80.37,24000000.0
2008-05-20 17:20:00,80.367,80.374,80.367,80.368,16000000.0
2008-05-20 17:21:00,80.364,80.366,80.344,80.355,28800000.0
2008-05-20 17:22:00,80.357,80.371,80.346,80.371,19200000.0
2008-05-20 17:23:00,80.342,80.342,80.32,80.323,11200000.0
2008-05-20 17:24:00,80.318,80.327,80.298,80.327,12800000.0
2008-05-20 17:25:00,80.346,80.369,80.346,80.369,17600000.0
2008-05-20 17:26:00,80.374,80.403,80.374,80.403,35200000.0
2008-05-20 17:27:00,80.403,80.403,80.393,80.401,45800000.0
2008-05-20 17:28:00,80.4,80.414,80.4,80.407,31400000.0
2008-05-20 17:29:00,80.403,80.408,80.398,80.408,27600000.0
2008-05-20 17:30:00,80.412,80.42,80.406,80.416,17600000.0
2008-05-20 17:31:00,80.412,80.415,80.401,80.402,87400000.0
2008-05-20 17:32:00,80.393,80.397,80.389,80.39,52200000.0
2008-05-20 17:33:00,80.397,80.397,80.376,80.376,36800000.0
2008-05-20 17:34:00,80.379,80.39,80.378,80.378,63800000.0
2008-05-20 17:35:00,80.377,80.377,80.359,80.359,43200000.0
2008-05-20 17:36:00,80.349,80.349,80.327,80.327,33600000.0
2008-05-20 17:37:00,80.348,80.355,80.324,80.324,16000000.0
2008-05-20 17:38:00,80.321,80.353,80.315,80.353,35200000.0
2008-05-20 17:39:00,80.381,80.398,80.377,80.393,15800000.0
2008-05-20 17:40:00,80.363,80.366,80.353,80.364,76000000.0
2008-05-20 17:41:00,80.368,80.368,80.346,80.346,12800000.0
2008-05-20 17:42:00,80.365,80.369,80.363,80.368,12800000.0
2008-05-20 17:43:00,80.364,80.364,80.347,80.348,17000000.0
2008-05-20 17:44:00,80.343,80.344,80.33,80.33,30400000.0
2008-05-20 17:45:00,80.333,80.333,80.305,80.305,30800000.0
2008-05-20 17:46:00,80.32,80.321,80.305,80.305,41600000.0
2008-05-20 17:47:00,80.306,80.321,80.306,80.321,58400000.0
2008-05-20 17:48:00,80.332,80.348,80.329,80.329,58000000.0
2008-05-20 17:49:00,80.333,80.333,80.319,80.322,46400000.0
2008-05-20 17:50:00,80.34,80.345,80.325,80.325,12800000.0
2008-05-20 17:51:00,80.312,80.332,80.312,80.332,49600000.0
2008-05-20 17:52:00,80.344,80.408,80.344,80.408,43200000.0
2008-05-20 17:53:00,80.399,80.412,80.399,80.412,33600000.0
2008-05-20 17:54:00,80.428,80.456,80.428,80.456,37200000.0
2008-05-20 17:55:00,80.453,80.467,80.449,80.449,40000000.0
2008-05-20 17:56:00,80.436,80.437,80.402,80.402,44800000.0
2008-05-20 17:57:00,80.393,80.394,80.382,80.382,37200000.0
2008-05-20 17:58:00,80.383,80.389,80.382,80.385,17600000.0
2008-05-20 17:59:00,80.381,80.381,80.368,80.371,62800000.0
2008-05-20 18:00:00,80.386,80.386,80.38,80.381,51200000.0
2008-05-20 18:01:00,80.387,80.387,80.375,80.375,32000000.0
2008-05-20 18:02:00,80.361,80.361,80.352,80.356,24400000.0
2008-05-20 18:03:00,80.372,80.377,80.369,80.377,37200000.0
2008-05-20 18:04:00,80.386,80.404,80.386,80.404,33600000.0
2008-05-20 18:05:00,80.397,80.413,80.397,80.413,12800000.0
2008-05-20 18:06:00,80.417,80.422,80.41,80.42,30400000.0
2008-05-20 18:07:00,80.413,80.423,80.407,80.423,11200000.0
2008-05-20 18:08:00,80.424,80.431,80.421,80.43,85200000.0
2008-05-20 18:09:00,80.438,80.449,80.424,80.424,33600000.0
2008-05-20 18:10:00,80.394,80.394,80.369,80.37,16000000.0
2008-05-20 18:11:00,80.356,80.371,80.349,80.364,12800000.0
2008-05-20 18:12:00,80.36,80.384,80.36,80.384,12800000.0
2008-05-20 18:13:00,80.383,80.383,80.372,80.382,27200000.0
2008-05-20 18:14:00,80.397,80.399,80.391,80.391,18600000.0
2008-05-20 18:15:00,80.396,80.401,80.392,80.401,30400000.0
2008-05-20 18:16:00,80.404,80.427,80.404,80.427,55400000.0
2008-05-20 18:17:00,80.431,80.431,80.407,80.412,42600000.0
2008-05-20 18:18:00,80.411,80.422,80.411,80.42,30400000.0
2008-05-20 18:19:00,80.424,80.424,80.417,80.419,46400000.0
2008-05-20 18:20:00,80.416,80.425,80.416,80.424,43200000.0
2008-05-20 18:21:00,80.42,80.432,80.419,80.425,12800000.0
2008-05-20 18:22:00,80.458,80.47,80.458,80.467,33600000.0
2008-05-20 18:23:00,80.469,80.488,80.468,80.488,47200000.0
2008-05-20 18:24:00,80.483,80.483,80.464,80.464,53200000.0
2008-05-20 18:25:00,80.476,80.476,80.456,80.456,33600000.0
2008-05-20 18:26:00,80.464,80.483,80.457,80.471,30400000.0
2008-05-20 18:27:00,80.443,80.443,80.436,80.442,33600000.0
2008-05-20 18:28:00,80.449,80.455,80.449,80.451,13200000.0
2008-05-20 18:29:00,80.443,80.445,80.438,80.44,25600000.0
2008-05-20 18:30:00,80.444,80.444,80.431,80.439,36800000.0
2008-05-20 18:31:00,80.443,80.455,80.434,80.454,11200000.0
2008-05-20 18:32:00,80.435,80.447,80.435,80.441,70200000.0
2008-05-20 18:33:00,80.442,80.45,80.437,80.437,32400000.0
2008-05-20 18:34:00,80.431,80.433,80.427,80.427,19200000.0
2008-05-20 18:35:00,80.425,80.426,80.412,80.422,43200000.0
2008-05-20 18:36:00,80.428,80.43,80.417,80.43,69200000.0
2008-05-20 18:37:00,80.433,80.447,80.432,80.447,37200000.0
2008-05-20 18:38:00,80.448,80.481,80.448,80.466,49600000.0
2008-05-20 18:39:00,80.455,80.455,80.444,80.449,76200000.0
2008-05-20 18:40:00,80.439,80.442,80.428,80.442,65600000.0
2008-05-20 18:41:00,80.441,80.451,80.423,80.423,72000000.0
2008-05-20 18:42:00,80.412,80.424,80.411,80.416,78400000.0
2008-05-20 18:43:00,80.412,80.412,80.387,80.387,49600000.0
2008-05-20 18:44:00,80.402,80.406,80.389,80.389,30400000.0
2008-05-20 18:45:00,80.39,80.398,80.377,80.388,12200000.0
2008-05-20 18:46:00,80.387,80.389,80.377,80.381,14000000.0
2008-05-20 18:47:00,80.386,80.403,80.371,80.403,14400000.0
2008-05-20 18:48:00,80.395,80.395,80.386,80.392,29200000.0
2008-05-20 18:49:00,80.396,80.402,80.396,80.4,24000000.0
2008-05-20 18:50:00,80.392,80.396,80.385,80.39,46800000.0
2008-05-20 18:51:00,80.39,80.406,80.383,80.404,12800000.0
2008-05-20 18:52:00,80.382,80.393,80.379,80.379,19200000.0
2008-05-20 18:53:00,80.358,80.362,80.348,80.348,30400000.0
2008-05-20 18:54:00,80.364,80.371,80.361,80.371,18600000.0
2008-05-20 18:55:00,80.367,80.374,80.354,80.359,22400000.0
2008-05-20 18:56:00,80.355,80.355,80.342,80.345,16000000.0
2008-05-20 18:57:00,80.345,80.35,80.339,80.339,19200000.0
2008-05-20 18:58:00,80.354,80.357,80.341,80.357,32000000.0
2008-05-20 18:59:00,80.369,80.37,80.364,80.37,32000000.0
2008-05-20 19:00:00,80.371,80.384,80.37,80.384,14400000.0
2008-05-20 19:01:00,80.396,80.402,80.394,80.394,19200000.0
2008-05-20 19:02:00,80.39,80.4,80.39,80.4,43200000.0
2008-05-20 19:03:00,80.41,80.41,80.4,80.408,14800000.0
2008-05-20 19:04:00,80.417,80.43,80.413,80.413,17600000.0
2008-05-20 19:05:00,80.424,80.429,80.424,80.429,22400000.0
2008-05-20 19:06:00,80.441,80.447,80.435,80.445,56000000.0
2008-05-20 19:07:00,80.464,80.474,80.464,80.469,34600000.0
2008-05-20 19:08:00,80.471,80.472,80.466,80.466,22400000.0
2008-05-20 19:09:00,80.451,80.462,80.448,80.448,12800000.0
2008-05-20 19:10:00,80.448,80.448,80.441,80.446,17600000.0
2008-05-20 19:11:00,80.452,80.456,80.441,80.454,30800000.0
2008-05-20 19:12:00,80.461,80.463,80.457,80.457,24000000.0
2008-05-20 19:13:00,80.464,80.476,80.464,80.468,12800000.0
2008-05-20 19:14:00,80.463,80.463,80.453,80.46,12800000.0
2008-05-20 19:15:00,80.451,80.458,80.44,80.445,16000000.0
2008-05-20 19:16:00,80.441,80.448,80.422,80.442,12800000.0
2008-05-20 19:17:00,80.474,80.474,80.455,80.455,14400000.0
2008-05-20 19:18:00,80.436,80.443,80.435,80.439,32000000.0
2008-05-20 19:19:00,80.459,80.459,80.442,80.452,11200000.0
2008-05-20 19:20:00,80.456,80.463,80.452,80.456,14400000.0
2008-05-20 19:21:00,80.443,80.445,80.433,80.433,17000000.0
2008-05-20 19:22:00,80.44,80.44,80.419,80.419,14400000.0
2008-05-20 19:23:00,80.42,80.42,80.403,80.407,16000000.0
2008-05-20 19:24:00,80.427,80.464,80.425,80.464,48000000.0
2008-05-20 19:25:00,80.454,80.47,80.451,80.47,11200000.0
2008-05-20 19:26:00,80.467,80.475,80.467,80.475,42800000.0
2008-05-20 19:27:00,80.469,80.473,80.464,80.464,14400000.0
2008-05-20 19:28:00,80.447,80.447,80.433,80.442,13200000.0
2008-05-20 19:29:00,80.437,80.453,80.437,80.446,12800000.0
2008-05-20 19:30:00,80.449,80.453,80.437,80.437,11200000.0
2008-05-20 19:31:00,80.419,80.431,80.418,80.43,12800000.0
2008-05-20 19:32:00,80.399,80.416,80.39,80.39,11200000.0
2008-05-20 19:33:00,80.423,80.425,80.413,80.413,11200000.0
2008-05-20 19:34:00,80.418,80.425,80.413,80.425,12800000.0
2008-05-20 19:35:00,80.434,80.436,80.42,80.432,17600000.0
2008-05-20 19:36:00,80.439,80.443,80.429,80.43,16000000.0
2008-05-20 19:37:00,80.415,80.432,80.415,80.432,11200000.0
2008-05-20 19:38:00,80.43,80.435,80.429,80.435,11200000.0
2008-05-20 19:39:00,80.442,80.448,80.439,80.439,12800000.0
2008-05-20 19:40:00,80.419,80.426,80.417,80.417,11200000.0
2008-05-20 19:41:00,80.403,80.413,80.402,80.413,11200000.0
2008-05-20 19:42:00,80.412,80.421,80.412,80.417,11200000.0
2008-05-20 19:43:00,80.418,80.423,80.416,80.419,19600000.0
2008-05-20 19:44:00,80.433,80.446,80.433,80.443,11200000.0
2008-05-20 19:45:00,80.45,80.45,80.434,80.448,16000000.0
2008-05-20 19:46:00,80.434,80.434,80.419,80.419,14800000.0
2008-05-20 19:47:00,80.418,80.42,80.41,80.414,17600000.0
2008-05-20 19:48:00,80.391,80.41,80.391,80.4,12800000.0
2008-05-20 19:49:00,80.418,80.425,80.418,80.419,30400000.0
2008-05-20 19:50:00,80.433,80.435,80.432,80.433,12800000.0
2008-05-20 19:51:00,80.412,80.425,80.409,80.425,12800000.0
2008-05-20 19:52:00,80.419,80.43,80.411,80.417,16000000.0
2008-05-20 19:53:00,80.418,80.424,80.411,80.422,12800000.0
2008-05-20 19:54:00,80.407,80.418,80.405,80.418,12800000.0
2008-05-20 19:55:00,80.406,80.406,80.399,80.402,11200000.0
2008-05-20 19:56:00,80.381,80.39,80.374,80.388,16000000.0
2008-05-20 19:57:00,80.392,80.392,80.382,80.387,12800000.0
2008-05-20 19:58:00,80.396,80.401,80.392,80.401,11200000.0
2008-05-20 19:59:00,80.403,80.411,80.396,80.411,12800000.0
2008-05-20 20:00:00,80.399,80.42,80.399,80.417,17600000.0
2008-05-20 20:01:00,80.399,80.402,80.395,80.402,10600000.0
2008-05-20 20:02:00,80.395,80.409,80.395,80.403,17600000.0
2008-05-20 20:03:00,80.392,80.392,80.383,80.389,16000000.0
2008-05-20 20:04:00,80.383,80.393,80.383,80.384,30400000.0
2008-05-20 20:05:00,80.386,80.386,80.367,80.38,12800000.0
2008-05-20 20:06:00,80.374,80.388,80.374,80.388,11200000.0
2008-05-20 20:07:00,80.391,80.391,80.379,80.381,17600000.0
2008-05-20 20:08:00,80.373,80.374,80.341,80.343,38400000.0
2008-05-20 20:09:00,80.328,80.338,80.328,80.338,11200000.0
2008-05-20 20:10:00,80.336,80.336,80.298,80.298,16000000.0
2008-05-20 20:11:00,80.299,80.302,80.29,80.29,11200000.0
2008-05-20 20:12:00,80.308,80.308,80.3,80.301,11200000.0
2008-05-20 20:13:00,80.307,80.307,80.287,80.292,27200000.0
2008-05-20 20:14:00,80.304,80.308,80.245,80.307,14400000.0
2008-05-20 20:15:00,80.3,80.313,80.3,80.304,17600000.0
2008-05-20 20:16:00,80.317,80.324,80.315,80.324,28200000.0
2008-05-20 20:17:00,80.32,80.32,80.299,80.306,34000000.0
2008-05-20 20:18:00,80.295,80.295,80.284,80.292,32000000.0
2008-05-20 20:19:00,80.288,80.296,80.288,80.288,11200000.0
2008-05-20 20:20:00,80.286,80.309,80.286,80.309,19200000.0
2008-05-20 20:21:00,80.332,80.341,80.323,80.341,16000000.0
2008-05-20 20:22:00,80.333,80.337,80.329,80.329,14400000.0
2008-05-20 20:23:00,80.33,80.336,80.32,80.32,12800000.0
2008-05-20 20:24:00,80.307,80.307,80.292,80.295,16000000.0
2008-05-20 20:25:00,80.286,80.3,80.286,80.3,11600000.0
2008-05-20 20:26:00,80.287,80.287,80.271,80.271,16000000.0
2008-05-20 20:27:00,80.288,80.288,80.261,80.261,12800000.0
2008-05-20 20:28:00,80.263,80.27,80.256,80.27,11200000.0
2008-05-20 20:29:00,80.252,80.263,80.252,80.263,12800000.0
2008-05-20 20:30:00,80.272,80.272,80.26,80.269,27200000.0
2008-05-20 20:31:00,80.267,80.267,80.253,80.263,8000000.0
2008-05-20 20:32:00,80.275,80.284,80.275,80.284,4800000.0
2008-05-20 20:33:00,80.298,80.312,80.295,80.312,12800000.0
2008-05-20 20:34:00,80.31,80.317,80.31,80.315,11200000.0
2008-05-20 20:35:00,80.315,80.32,80.314,80.319,11200000.0
2008-05-20 20:36:00,80.319,80.326,80.311,80.324,16000000.0
2008-05-20 20:37:00,80.328,80.328,80.319,80.322,7400000.0
2008-05-20 20:38:00,80.306,80.312,80.302,80.302,12800000.0
2008-05-20 20:39:00,80.303,80.313,80.303,80.313,14800000.0
2008-05-20 20:40:00,80.292,80.319,80.292,80.319,11200000.0
2008-05-20 20:41:00,80.336,80.339,80.33,80.335,14800000.0
2008-05-20 20:42:00,80.337,80.344,80.337,80.342,11200000.0
2008-05-20 20:43:00,80.357,80.357,80.346,80.35,14400000.0
2008-05-20 20:44:00,80.359,80.374,80.359,80.369,11600000.0
2008-05-20 20:45:00,80.374,80.38,80.372,80.38,12800000.0
2008-05-20 20:46:00,80.373,80.384,80.365,80.381,14400000.0
2008-05-20 20:47:00,80.376,80.376,80.354,80.354,8000000.0
2008-05-20 20:48:00,80.37,80.372,80.362,80.363,17600000.0
2008-05-20 20:49:00,80.372,80.376,80.37,80.37,11200000.0
2008-05-20 20:50:00,80.362,80.379,80.358,80.358,9600000.0
2008-05-20 20:51:00,80.366,80.374,80.366,80.371,29200000.0
2008-05-20 20:52:00,80.361,80.371,80.36,80.371,4800000.0
2008-05-20 20:53:00,80.368,80.368,80.35,80.36,16000000.0
2008-05-20 20:54:00,80.344,80.364,80.344,80.345,12800000.0
2008-05-20 20:55:00,80.336,80.344,80.331,80.34,11600000.0
2008-05-20 20:56:00,80.332,80.343,80.327,80.327,12800000.0
2008-05-20 20:57:00,80.312,80.315,80.288,80.288,12800000.0
2008-05-20 20:58:00,80.286,80.293,80.275,80.277,16000000.0
2008-05-20 20:59:00,80.286,80.286,80.256,80.256,11200000.0
2008-05-20 21:00:00,80.246,80.265,80.246,80.261,17600000.0
2008-05-20 21:01:00,80.251,80.253,80.238,80.249,11200000.0
2008-05-20 21:02:00,80.269,80.269,80.255,80.256,14800000.0
2008-05-20 21:03:00,80.267,80.277,80.267,80.272,12800000.0
2008-05-20 21:04:00,80.275,80.284,80.272,80.284,16000000.0
2008-05-20 21:05:00,80.289,80.301,80.287,80.295,12200000.0
2008-05-20 21:06:00,80.298,80.318,80.298,80.318,12200000.0
2008-05-20 21:07:00,80.327,80.337,80.318,80.337,13800000.0
2008-05-20 21:08:00,80.339,80.339,80.329,80.33,16000000.0
2008-05-20 21:09:00,80.321,80.321,80.271,80.271,14400000.0
2008-05-20 21:10:00,80.26,80.266,80.26,80.265,12800000.0
2008-05-20 21:11:00,80.267,80.268,80.253,80.262,12800000.0
2008-05-20 21:12:00,80.26,80.277,80.26,80.277,12800000.0
2008-05-20 21:13:00,80.262,80.271,80.26,80.26,16000000.0
2008-05-20 21:14:00,80.263,80.263,80.253,80.26,12800000.0
2008-05-20 21:15:00,80.26,80.26,80.253,80.256,11200000.0
2008-05-20 21:16:00,80.248,80.252,80.246,80.248,19200000.0
2008-05-20 21:17:00,80.263,80.28,80.263,80.28,14400000.0
2008-05-20 21:18:00,80.277,80.298,80.277,80.298,8000000.0
2008-05-20 21:19:00,80.307,80.317,80.307,80.308,11200000.0
2008-05-20 21:20:00,80.295,80.317,80.295,80.305,14400000.0
2008-05-20 21:21:00,80.311,80.316,80.309,80.313,8000000.0
2008-05-20 21:22:00,80.298,80.298,80.273,80.273,12800000.0
2008-05-20 21:23:00,80.271,80.292,80.266,80.292,13200000.0
2008-05-20 21:24:00,80.292,80.292,80.276,80.276,11200000.0
2008-05-20 21:25:00,80.289,80.289,80.276,80.277,17600000.0
2008-05-20 21:26:00,80.29,80.294,80.285,80.288,24000000.0
2008-05-20 21:27:00,80.287,80.287,80.277,80.285,22400000.0
2008-05-20 21:28:00,80.291,80.296,80.281,80.289,11200000.0
2008-05-20 21:29:00,80.266,80.266,80.248,80.248,27200000.0
2008-05-20 21:30:00,80.244,80.247,80.235,80.239,12800000.0
2008-05-20 21:31:00,80.238,80.239,80.233,80.233,16400000.0
2008-05-20 21:32:00,80.224,80.224,80.207,80.208,14800000.0
2008-05-20 21:33:00,80.224,80.224,80.211,80.22,11200000.0
2008-05-20 21:34:00,80.221,80.221,80.191,80.191,17600000.0
2008-05-20 21:35:00,80.18,80.18,80.168,80.168,14400000.0
2008-05-20 21:36:00,80.17,80.184,80.169,80.177,11200000.0
2008-05-20 21:37:00,80.19,80.205,80.179,80.205,16000000.0
2008-05-20 21:38:00,80.193,80.196,80.177,80.177,12800000.0
2008-05-20 21:39:00,80.164,80.167,80.148,80.148,12800000.0
2008-05-20 21:40:00,80.154,80.16,80.152,80.156,11200000.0
2008-05-20 21:41:00,80.147,80.152,80.06,80.141,11200000.0
2008-05-20 21:42:00,80.153,80.153,80.128,80.143,14400000.0
2008-05-20 21:43:00,80.142,80.152,80.141,80.147,14400000.0
2008-05-20 21:44:00,80.148,80.152,80.143,80.147,12800000.0
2008-05-20 21:45:00,80.159,80.17,80.155,80.17,18000000.0
2008-05-20 21:46:00,80.177,80.189,80.177,80.189,14400000.0
2008-05-20 21:47:00,80.197,80.204,80.197,80.203,11200000.0
2008-05-20 21:48:00,80.205,80.207,80.198,80.207,35200000.0
2008-05-20 21:49:00,80.203,80.213,80.194,80.194,11200000.0
2008-05-20 21:50:00,80.195,80.2,80.186,80.191,12800000.0
2008-05-20 21:51:00,80.187,80.187,80.162,80.162,17600000.0
2008-05-20 21:52:00,80.191,80.198,80.191,80.198,11200000.0
2008-05-20 21:53:00,80.21,80.216,80.208,80.214,11200000.0
2008-05-20 21:54:00,80.209,80.213,80.205,80.213,11200000.0
2008-05-20 21:55:00,80.215,80.223,80.208,80.216,12200000.0
2008-05-20 21:56:00,80.212,80.212,80.197,80.197,12800000.0
2008-05-20 21:57:00,80.204,80.206,80.193,80.193,17600000.0
2008-05-20 21:58:00,80.186,80.197,80.186,80.192,8000000.0
2008-05-20 21:59:00,80.193,80.203,80.191,80.195,12800000.0
2008-05-20 22:00:00,80.202,80.206,80.195,80.203,17000000.0
2008-05-20 22:01:00,80.202,80.209,80.202,80.203,11200000.0
2008-05-20 22:02:00,80.207,80.212,80.206,80.21,10600000.0
2008-05-20 22:03:00,80.185,80.188,80.177,80.182,17600000.0
2008-05-20 22:04:00,80.207,80.207,80.197,80.199,16000000.0
2008-05-20 22:05:00,80.186,80.195,80.168,80.168,11200000.0
2008-05-20 22:06:00,80.186,80.205,80.185,80.205,12800000.0
2008-05-20 22:07:00,80.201,80.209,80.201,80.209,16000000.0
2008-05-20 22:08:00,80.188,80.199,80.18,80.199,16000000.0
2008-05-20 22:09:00,80.206,80.222,80.201,80.222,12800000.0
2008-05-20 22:10:00,80.212,80.214,80.206,80.212,12800000.0
2008-05-20 22:11:00,80.214,80.221,80.212,80.216,10600000.0
2008-05-20 22:12:00,80.214,80.227,80.214,80.227,12800000.0
2008-05-20 22:13:00,80.206,80.222,80.2,80.222,12200000.0
2008-05-20 22:14:00,80.228,80.237,80.227,80.234,12800000.0
2008-05-20 22:15:00,80.226,80.239,80.226,80.228,14400000.0
2008-05-20 22:16:00,80.233,80.243,80.233,80.236,17000000.0
2008-05-20 22:17:00,80.226,80.232,80.225,80.225,11200000.0
2008-05-20 22:18:00,80.225,80.239,80.225,80.239,11200000.0
2008-05-20 22:19:00,80.248,80.263,80.248,80.262,13200000.0
2008-05-20 22:20:00,80.265,80.273,80.261,80.271,13200000.0
2008-05-20 22:21:00,80.268,80.271,80.266,80.266,9600000.0
2008-05-20 22:22:00,80.279,80.28,80.268,80.269,12800000.0
2008-05-20 22:23:00,80.267,80.269,80.255,80.255,12800000.0
2008-05-20 22:24:00,80.263,80.265,80.261,80.265,11200000.0
2008-05-20 22:25:00,80.265,80.265,80.256,80.256,15400000.0
2008-05-20 22:26:00,80.269,80.278,80.268,80.277,11200000.0
2008-05-20 22:27:00,80.278,80.28,80.269,80.269,12800000.0
2008-05-20 22:28:00,80.271,80.271,80.26,80.26,11200000.0
2008-05-20 22:29:00,80.262,80.262,80.245,80.248,16000000.0
2008-05-20 22:30:00,80.252,80.273,80.252,80.273,17000000.0
2008-05-20 22:31:00,80.261,80.261,80.253,80.256,11200000.0
2008-05-20 22:32:00,80.277,80.277,80.266,80.275,12800000.0
2008-05-20 22:33:00,80.252,80.266,80.252,80.257,11600000.0
2008-05-20 22:34:00,80.284,80.288,80.264,80.288,12800000.0
2008-05-20 22:35:00,80.286,80.292,80.281,80.291,12800000.0
2008-05-20 22:36:00,80.283,80.283,80.263,80.27,43200000.0
2008-05-20 22:37:00,80.273,80.273,80.259,80.259,25600000.0
2008-05-20 22:38:00,80.264,80.266,80.253,80.266,18000000.0
2008-05-20 22:39:00,80.263,80.273,80.263,80.273,12800000.0
2008-05-20 22:40:00,80.283,80.29,80.281,80.287,17600000.0
2008-05-20 22:41:00,80.287,80.287,80.273,80.275,11200000.0
2008-05-20 22:42:00,80.261,80.262,80.235,80.235,11200000.0
2008-05-20 22:43:00,80.27,80.28,80.266,80.269,16000000.0
2008-05-20 22:44:00,80.23,80.246,80.221,80.246,12800000.0
2008-05-20 22:45:00,80.262,80.262,80.243,80.245,16000000.0
2008-05-20 22:46:00,80.242,80.247,80.234,80.247,11200000.0
2008-05-20 22:47:00,80.248,80.257,80.248,80.251,17600000.0
2008-05-20 22:48:00,80.253,80.253,80.238,80.238,4800000.0
2008-05-20 22:49:00,80.219,80.219,80.203,80.203,12800000.0
2008-05-20 22:50:00,80.197,80.204,80.195,80.199,11200000.0
2008-05-20 22:51:00,80.196,80.204,80.196,80.204,11200000.0
2008-05-20 22:52:00,80.208,80.214,80.204,80.211,11200000.0
2008-05-20 22:53:00,80.202,80.226,80.202,80.226,11200000.0
2008-05-20 22:54:00,80.235,80.247,80.227,80.247,12800000.0
2008-05-20 22:55:00,80.234,80.241,80.231,80.236,12800000.0
2008-05-20 22:56:00,80.229,80.238,80.228,80.238,17600000.0
2008-05-20 22:57:00,80.241,80.241,80.231,80.233,17000000.0
2008-05-20 22:58:00,80.231,80.231,80.206,80.206,14400000.0
2008-05-20 22:59:00,80.209,80.214,80.206,80.206,17600000.0
2008-05-20 23:00:00,80.202,80.202,80.184,80.2,17600000.0
2008-05-20 23:01:00,80.191,80.2,80.188,80.188,14400000.0
2008-05-20 23:02:00,80.192,80.212,80.192,80.199,17000000.0
2008-05-20 23:03:00,80.199,80.213,80.197,80.207,16400000.0
2008-05-20 23:04:00,80.197,80.198,80.188,80.191,11200000.0
2008-05-20 23:05:00,80.161,80.163,80.147,80.152,33600000.0
2008-05-20 23:06:00,80.124,80.139,80.121,80.139,12800000.0
2008-05-20 23:07:00,80.16,80.167,80.16,80.167,12200000.0
2008-05-20 23:08:00,80.143,80.162,80.138,80.138,16000000.0
2008-05-20 23:09:00,80.148,80.148,80.137,80.138,18000000.0
2008-05-20 23:10:00,80.117,80.117,80.11,80.115,12800000.0
2008-05-20 23:11:00,80.164,80.164,80.157,80.157,11200000.0
2008-05-20 23:12:00,80.136,80.159,80.136,80.159,16000000.0
2008-05-20 23:13:00,80.156,80.172,80.156,80.172,12800000.0
2008-05-20 23:14:00,80.204,80.207,80.201,80.201,4800000.0
2008-05-20 23:15:00,80.218,80.228,80.217,80.228,8000000.0
2008-05-20 23:16:00,80.231,80.243,80.223,80.243,17600000.0
2008-05-20 23:17:00,80.236,80.236,80.232,80.235,10600000.0
2008-05-20 23:18:00,80.233,80.242,80.233,80.242,11200000.0
2008-05-20 23:19:00,80.229,80.229,80.208,80.208,12800000.0
2008-05-20 23:20:00,80.234,80.249,80.231,80.249,14400000.0
2008-05-20 23:21:00,80.237,80.255,80.237,80.253,16000000.0
2008-05-20 23:22:00,80.228,80.253,80.228,80.24,12800000.0
2008-05-20 23:23:00,80.255,80.257,80.251,80.252,11200000.0
2008-05-20 23:24:00,80.243,80.257,80.243,80.257,11200000.0
2008-05-20 23:25:00,80.258,80.263,80.252,80.263,14800000.0
2008-05-20 23:26:00,80.263,80.264,80.258,80.262,12800000.0
2008-05-20 23:27:00,80.257,80.26,80.254,80.26,17600000.0
2008-05-20 23:28:00,80.262,80.266,80.259,80.262,12800000.0
2008-05-20 23:29:00,80.255,80.266,80.255,80.264,10600000.0
2008-05-20 23:30:00,80.254,80.259,80.247,80.247,16000000.0
2008-05-20 23:31:00,80.252,80.252,80.241,80.241,12800000.0
2008-05-20 23:32:00,80.239,80.24,80.194,80.194,17600000.0
2008-05-20 23:33:00,80.207,80.21,80.2,80.202,12800000.0
2008-05-20 23:34:00,80.207,80.209,80.197,80.209,16000000.0
2008-05-20 23:35:00,80.183,80.183,80.122,80.122,16000000.0
2008-05-20 23:36:00,80.157,80.169,80.157,80.169,12800000.0
2008-05-20 23:37:00,80.152,80.152,80.126,80.13,12800000.0
2008-05-20 23:38:00,80.135,80.154,80.135,80.154,11200000.0
2008-05-20 23:39:00,80.147,80.161,80.14,80.16,12800000.0
2008-05-20 23:40:00,80.154,80.16,80.143,80.157,35200000.0
2008-05-20 23:41:00,80.159,80.16,80.153,80.16,12800000.0
2008-05-20 23:42:00,80.184,80.199,80.184,80.199,17600000.0
2008-05-20 23:43:00,80.203,80.21,80.195,80.21,14800000.0
2008-05-20 23:44:00,80.214,80.221,80.214,80.221,15400000.0
2008-05-20 23:45:00,80.223,80.228,80.213,80.228,11200000.0
2008-05-20 23:46:00,80.223,80.228,80.22,80.222,17600000.0
2008-05-20 23:47:00,80.227,80.23,80.224,80.228,12800000.0
2008-05-20 23:48:00,80.204,80.215,80.204,80.21,8000000.0
2008-05-20 23:49:00,80.22,80.22,80.203,80.218,16000000.0
2008-05-20 23:50:00,80.222,80.231,80.22,80.231,11200000.0
2008-05-20 23:51:00,80.22,80.245,80.219,80.229,12800000.0
2008-05-20 23:52:00,80.212,80.23,80.21,80.23,12800000.0
2008-05-20 23:53:00,80.223,80.231,80.223,80.23,10000000.0
2008-05-20 23:54:00,80.209,80.229,80.195,80.229,14400000.0
2008-05-20 23:55:00,80.211,80.229,80.199,80.204,12800000.0
2008-05-20 23:56:00,80.207,80.218,80.126,80.126,10600000.0
2008-05-20 23:57:00,80.215,80.223,80.206,80.223,12800000.0
2008-05-20 23:58:00,80.224,80.232,80.211,80.232,11200000.0
2008-05-20 23:59:00,80.231,80.231,80.219,80.228,14400000.0
2008-05-21 00:00:00,80.228,80.246,80.228,80.231,18400000.0
2008-05-21 00:01:00,80.236,80.242,80.234,80.242,12800000.0
2008-05-21 00:02:00,80.246,80.249,80.219,80.245,11600000.0
2008-05-21 00:03:00,80.248,80.248,80.226,80.226,12800000.0
2008-05-21 00:04:00,80.227,80.253,80.227,80.251,9600000.0
2008-05-21 00:05:00,80.256,80.261,80.249,80.258,11200000.0
2008-05-21 00:06:00,80.257,80.261,80.245,80.245,11200000.0
2008-05-21 00:07:00,80.238,80.242,80.238,80.24,12800000.0
2008-05-21 00:08:00,80.228,80.234,80.225,80.226,12800000.0
2008-05-21 00:09:00,80.229,80.233,80.221,80.221,12800000.0
2008-05-21 00:10:00,80.228,80.246,80.227,80.235,12800000.0
2008-05-21 00:11:00,80.21,80.218,80.204,80.217,16000000.0
2008-05-21 00:12:00,80.217,80.227,80.217,80.226,12200000.0
2008-05-21 00:13:00,80.243,80.243,80.238,80.239,12800000.0
2008-05-21 00:14:00,80.241,80.254,80.235,80.235,14400000.0
2008-05-21 00:15:00,80.237,80.237,80.222,80.222,28800000.0
2008-05-21 00:16:00,80.206,80.214,80.199,80.213,14400000.0
2008-05-21 00:17:00,80.215,80.224,80.205,80.215,18000000.0
2008-05-21 00:18:00,80.201,80.228,80.201,80.228,12800000.0
2008-05-21 00:19:00,80.218,80.218,80.211,80.211,12800000.0
2008-05-21 00:20:00,80.208,80.21,80.199,80.208,17600000.0
2008-05-21 00:21:00,80.221,80.221,80.214,80.221,12800000.0
2008-05-21 00:22:00,80.193,80.197,80.173,80.195,17600000.0
2008-05-21 00:23:00,80.215,80.221,80.215,80.218,11200000.0
2008-05-21 00:24:00,80.197,80.21,80.194,80.21,14800000.0
2008-05-21 00:25:00,80.207,80.213,80.205,80.213,12800000.0
2008-05-21 00:26:00,80.21,80.213,80.207,80.213,12800000.0
2008-05-21 00:27:00,80.217,80.222,80.217,80.222,17600000.0
2008-05-21 00:28:00,80.203,80.207,80.201,80.204,32000000.0
2008-05-21 00:30:00,80.209,80.225,80.209,80.218,11200000.0
2008-05-21 00:31:00,80.213,80.218,80.202,80.218,11200000.0
2008-05-21 00:32:00,80.211,80.23,80.209,80.23,12800000.0
2008-05-21 00:33:00,80.236,80.242,80.234,80.242,12800000.0
2008-05-21 00:34:00,80.247,80.247,80.233,80.236,20000000.0
2008-05-21 00:35:00,80.229,80.229,80.219,80.22,11200000.0
2008-05-21 00:36:00,80.216,80.227,80.216,80.218,17600000.0
2008-05-21 00:37:00,80.236,80.242,80.231,80.231,12800000.0
2008-05-21 00:38:00,80.223,80.229,80.22,80.225,11200000.0
2008-05-21 00:39:00,80.23,80.232,80.227,80.228,9600000.0
2008-05-21 00:40:00,80.234,80.243,80.227,80.243,16000000.0
2008-05-21 00:41:00,80.243,80.255,80.242,80.244,12800000.0
2008-05-21 00:42:00,80.218,80.25,80.218,80.25,12800000.0
2008-05-21 00:43:00,80.238,80.253,80.236,80.236,11200000.0
2008-05-21 00:44:00,80.244,80.254,80.233,80.251,17600000.0
2008-05-21 00:45:00,80.261,80.261,80.235,80.235,11200000.0
2008-05-21 00:46:00,80.212,80.227,80.212,80.225,14400000.0
2008-05-21 00:47:00,80.218,80.218,80.201,80.202,12800000.0
2008-05-21 00:48:00,80.2,80.2,80.179,80.179,12800000.0
2008-05-21 00:49:00,80.197,80.197,80.189,80.19,16400000.0
2008-05-21 00:50:00,80.205,80.206,80.184,80.203,14400000.0
2008-05-21 00:51:00,80.207,80.214,80.2,80.211,17600000.0
2008-05-21 00:52:00,80.181,80.198,80.181,80.187,11200000.0
2008-05-21 00:53:00,80.187,80.199,80.187,80.198,17600000.0
2008-05-21 00:54:00,80.192,80.198,80.188,80.191,17600000.0
2008-05-21 00:55:00,80.181,80.189,80.179,80.179,28800000.0
2008-05-21 00:56:00,80.179,80.186,80.175,80.175,12800000.0
2008-05-21 00:57:00,80.178,80.178,80.161,80.161,12800000.0
2008-05-21 00:58:00,80.144,80.144,80.128,80.128,12800000.0
2008-05-21 00:59:00,80.126,80.136,80.124,80.124,11200000.0
2008-05-21 01:00:00,80.117,80.126,80.113,80.122,16000000.0
2008-05-21 01:01:00,80.128,80.138,80.127,80.138,9600000.0
2008-05-21 01:02:00,80.148,80.151,80.146,80.147,10600000.0
2008-05-21 01:03:00,80.143,80.149,80.142,80.146,22400000.0
2008-05-21 01:04:00,80.16,80.162,80.15,80.15,12200000.0
2008-05-21 01:05:00,80.153,80.161,80.153,80.159,12800000.0
2008-05-21 01:06:00,80.158,80.158,80.09,80.154,12800000.0
2008-05-21 01:07:00,80.138,80.138,80.13,80.137,11200000.0
2008-05-21 01:08:00,80.156,80.156,80.145,80.145,16000000.0
2008-05-21 01:09:00,80.137,80.157,80.137,80.157,16000000.0
2008-05-21 01:10:00,80.153,80.17,80.153,80.17,16400000.0
2008-05-21 01:11:00,80.176,80.181,80.172,80.181,11600000.0
2008-05-21 01:12:00,80.179,80.183,80.172,80.172,16000000.0
2008-05-21 01:13:00,80.167,80.178,80.165,80.171,18000000.0
2008-05-21 01:14:00,80.158,80.169,80.158,80.168,16000000.0
2008-05-21 01:15:00,80.182,80.183,80.18,80.18,17600000.0
2008-05-21 01:16:00,80.18,80.18,80.17,80.17,25600000.0
2008-05-21 01:17:00,80.173,80.173,80.164,80.173,12800000.0
2008-05-21 01:18:00,80.175,80.175,80.163,80.164,12800000.0
2008-05-21 01:19:00,80.174,80.174,80.156,80.167,11200000.0
2008-05-21 01:20:00,80.152,80.177,80.152,80.177,11200000.0
2008-05-21 01:21:00,80.159,80.165,80.156,80.161,11200000.0
2008-05-21 01:22:00,80.161,80.176,80.158,80.173,12800000.0
2008-05-21 01:23:00,80.188,80.193,80.182,80.182,11200000.0
2008-05-21 01:24:00,80.19,80.19,80.174,80.185,12800000.0
2008-05-21 01:25:00,80.182,80.191,80.182,80.188,11200000.0
2008-05-21 01:26:00,80.191,80.199,80.191,80.195,11200000.0
2008-05-21 01:27:00,80.205,80.207,80.196,80.205,16000000.0
2008-05-21 01:28:00,80.215,80.218,80.212,80.218,13800000.0
2008-05-21 01:29:00,80.215,80.215,80.208,80.21,16000000.0
2008-05-21 01:30:00,80.208,80.213,80.204,80.204,11200000.0
2008-05-21 01:31:00,80.195,80.195,80.178,80.184,11200000.0
2008-05-21 01:32:00,80.19,80.19,80.182,80.186,12800000.0
2008-05-21 01:33:00,80.173,80.187,80.173,80.182,11200000.0
2008-05-21 01:34:00,80.188,80.188,80.181,80.182,24000000.0
2008-05-21 01:35:00,80.177,80.177,80.165,80.173,11200000.0
2008-05-21 01:36:00,80.176,80.183,80.17,80.176,11200000.0
2008-05-21 01:37:00,80.177,80.178,80.171,80.171,12800000.0
2008-05-21 01:38:00,80.177,80.188,80.169,80.188,17000000.0
2008-05-21 01:40:00,80.167,80.189,80.167,80.172,11200000.0
2008-05-21 01:41:00,80.187,80.187,80.162,80.179,12800000.0
2008-05-21 01:42:00,80.166,80.182,80.165,80.165,11200000.0
2008-05-21 01:43:00,80.188,80.188,80.175,80.175,7400000.0
2008-05-21 01:44:00,80.176,80.185,80.173,80.185,12800000.0
2008-05-21 01:45:00,80.178,80.192,80.171,80.186,12800000.0
2008-05-21 01:46:00,80.173,80.195,80.173,80.195,16000000.0
2008-05-21 01:47:00,80.196,80.214,80.192,80.208,12800000.0
2008-05-21 01:48:00,80.211,80.214,80.199,80.211,12800000.0
2008-05-21 01:49:00,80.198,80.203,80.194,80.194,12800000.0
2008-05-21 01:50:00,80.195,80.206,80.195,80.205,14400000.0
2008-05-21 01:51:00,80.208,80.213,80.207,80.207,18000000.0
2008-05-21 01:52:00,80.207,80.212,80.205,80.212,20800000.0
2008-05-21 01:53:00,80.209,80.221,80.209,80.221,8000000.0
2008-05-21 01:54:00,80.223,80.24,80.223,80.24,12800000.0
2008-05-21 01:55:00,80.239,80.239,80.213,80.213,14400000.0
2008-05-21 01:56:00,80.212,80.212,80.201,80.212,12800000.0
2008-05-21 01:57:00,80.2,80.219,80.2,80.219,19600000.0
2008-05-21 01:58:00,80.224,80.229,80.22,80.22,11200000.0
2008-05-21 01:59:00,80.219,80.219,80.2,80.2,9600000.0
2008-05-21 02:00:00,80.211,80.211,80.195,80.204,12200000.0
2008-05-21 02:01:00,80.196,80.199,80.184,80.199,17600000.0
2008-05-21 02:02:00,80.179,80.19,80.179,80.183,11200000.0
2008-05-21 02:03:00,80.174,80.192,80.174,80.192,16000000.0
2008-05-21 02:04:00,80.185,80.185,80.173,80.173,11200000.0
2008-05-21 02:05:00,80.181,80.183,80.175,80.182,12800000.0
2008-05-21 02:06:00,80.16,80.16,80.137,80.137,14400000.0
2008-05-21 02:07:00,80.129,80.13,80.121,80.124,12800000.0
2008-05-21 02:08:00,80.125,80.13,80.109,80.119,17600000.0
2008-05-21 02:09:00,80.12,80.12,80.098,80.104,16000000.0
2008-05-21 02:10:00,80.099,80.099,80.071,80.071,16000000.0
2008-05-21 02:11:00,80.081,80.081,80.043,80.043,12800000.0
2008-05-21 02:12:00,80.037,80.055,80.035,80.035,17000000.0
2008-05-21 02:13:00,80.022,80.031,80.022,80.025,11200000.0
2008-05-21 02:14:00,80.025,80.025,79.958,79.958,11200000.0
2008-05-21 02:15:00,79.962,79.984,79.96,79.984,11200000.0
2008-05-21 02:16:00,80.018,80.018,80.01,80.01,11200000.0
2008-05-21 02:17:00,80.003,80.003,79.98,79.981,11200000.0
2008-05-21 02:18:00,79.944,79.971,79.944,79.971,12800000.0
2008-05-21 02:19:00,79.991,80.019,79.991,80.019,12800000.0
2008-05-21 02:20:00,80.06,80.174,80.06,80.091,12800000.0
2008-05-21 02:21:00,80.101,80.104,80.091,80.094,17600000.0
2008-05-21 02:22:00,80.068,80.069,80.06,80.066,14400000.0
2008-05-21 02:23:00,80.048,80.056,80.048,80.049,12800000.0
2008-05-21 02:24:00,80.046,80.046,80.019,80.019,11200000.0
2008-05-21 02:25:00,80.032,80.045,80.028,80.033,17600000.0
2008-05-21 02:26:00,80.037,80.049,80.034,80.042,12800000.0
2008-05-21 02:27:00,80.047,80.051,80.046,80.051,11200000.0
2008-05-21 02:28:00,80.05,80.05,80.039,80.044,12200000.0
2008-05-21 02:29:00,80.039,80.044,80.033,80.036,11200000.0
2008-05-21 02:30:00,80.038,80.038,80.023,80.03,12800000.0
2008-05-21 02:31:00,80.024,80.026,80.005,80.025,17600000.0
2008-05-21 02:32:00,80.017,80.017,79.989,79.989,11200000.0
2008-05-21 02:33:00,80.004,80.023,80.004,80.017,11200000.0
2008-05-21 02:34:00,79.989,80.006,79.987,80.006,14400000.0
2008-05-21 02:35:00,80.024,80.03,80.024,80.03,12800000.0
2008-05-21 02:36:00,80.031,80.037,80.031,80.032,12200000.0
2008-05-21 02:37:00,80.036,80.055,80.036,80.049,12800000.0
2008-05-21 02:38:00,80.068,80.081,80.064,80.071,17000000.0
2008-05-21 02:39:00,80.069,80.069,80.053,80.053,16000000.0
2008-05-21 02:40:00,80.027,80.028,80.015,80.028,16000000.0
2008-05-21 02:41:00,80.021,80.021,80.014,80.018,11200000.0
2008-05-21 02:42:00,80.014,80.017,80.002,80.017,11200000.0
2008-05-21 02:43:00,80.013,80.018,80.007,80.007,11200000.0
2008-05-21 02:44:00,80.014,80.018,80.009,80.012,11200000.0
2008-05-21 02:45:00,80.0,80.006,79.989,79.998,11200000.0
2008-05-21 02:46:00,80.002,80.007,79.993,80.0,11200000.0
2008-05-21 02:47:00,79.994,79.999,79.99,79.996,12800000.0
2008-05-21 02:48:00,80.011,80.04,79.929,79.929,11200000.0
2008-05-21 02:49:00,80.022,80.037,80.022,80.031,17600000.0
2008-05-21 02:50:00,80.028,80.036,80.015,80.036,12800000.0
2008-05-21 02:51:00,80.048,80.048,80.028,80.037,11600000.0
2008-05-21 02:52:00,80.028,80.033,80.028,80.029,11200000.0
2008-05-21 02:53:00,80.012,80.013,80.004,80.007,11200000.0
2008-05-21 02:54:00,80.014,80.021,79.988,79.988,12800000.0
2008-05-21 02:55:00,79.967,79.985,79.967,79.985,10600000.0
2008-05-21 02:56:00,79.987,80.037,79.987,80.037,11600000.0
2008-05-21 02:57:00,80.06,80.069,80.053,80.069,11200000.0
2008-05-21 02:58:00,80.095,80.122,80.095,80.117,17600000.0
2008-05-21 02:59:00,80.114,80.114,80.086,80.087,11200000.0
2008-05-21 03:00:00,80.09,80.099,80.088,80.092,12800000.0
2008-05-21 03:01:00,80.087,80.09,80.075,80.081,11200000.0
2008-05-21 03:02:00,80.073,80.096,80.073,80.094,17600000.0
2008-05-21 03:03:00,80.108,80.117,80.106,80.112,14400000.0
2008-05-21 03:04:00,80.128,80.142,80.124,80.142,11200000.0
2008-05-21 03:05:00,80.141,80.143,80.123,80.133,16400000.0
2008-05-21 03:06:00,80.119,80.146,80.119,80.136,16000000.0
2008-05-21 03:07:00,80.143,80.153,80.116,80.116,14800000.0
2008-05-21 03:08:00,80.117,80.131,80.117,80.128,11200000.0
2008-05-21 03:09:00,80.117,80.119,80.116,80.116,11200000.0
2008-05-21 03:10:00,80.113,80.113,80.088,80.099,16000000.0
2008-05-21 03:11:00,80.083,80.09,80.077,80.083,11200000.0
2008-05-21 03:12:00,80.083,80.086,80.044,80.044,11200000.0
2008-05-21 03:13:00,80.04,80.04,80.016,80.029,16000000.0
2008-05-21 03:14:00,80.017,80.017,79.991,79.995,16000000.0
2008-05-21 03:15:00,79.956,79.958,79.93,79.957,17600000.0
2008-05-21 03:16:00,79.967,79.967,79.954,79.958,12800000.0
2008-05-21 03:17:00,79.942,79.947,79.917,79.937,11600000.0
2008-05-21 03:18:00,79.933,79.962,79.933,79.948,11200000.0
2008-05-21 03:19:00,79.954,79.954,79.929,79.94,12800000.0
2008-05-21 03:20:00,79.964,79.971,79.964,79.969,11200000.0
2008-05-21 03:21:00,79.972,79.975,79.957,79.975,14400000.0
2008-05-21 03:22:00,79.968,79.971,79.963,79.963,11200000.0
2008-05-21 03:23:00,79.964,79.971,79.964,79.971,12800000.0
2008-05-21 03:24:00,79.976,79.981,79.974,79.976,11200000.0
2008-05-21 03:25:00,79.982,80.0,79.982,79.993,17600000.0
2008-05-21 03:26:00,79.994,79.994,79.966,79.984,10600000.0
2008-05-21 03:27:00,79.975,79.981,79.967,79.967,14400000.0
2008-05-21 03:28:00,79.96,79.965,79.957,79.963,14400000.0
2008-05-21 03:29:00,79.953,79.975,79.953,79.975,12800000.0
2008-05-21 03:30:00,79.99,79.99,79.983,79.983,14400000.0
2008-05-21 03:31:00,79.958,79.969,79.951,79.951,12800000.0
2008-05-21 03:32:00,79.932,79.939,79.926,79.939,12800000.0
2008-05-21 03:33:00,79.93,79.935,79.929,79.929,11200000.0
2008-05-21 03:34:00,79.949,79.979,79.949,79.979,11200000.0
2008-05-21 03:35:00,79.991,79.999,79.981,79.998,18400000.0
2008-05-21 03:36:00,79.986,79.991,79.979,79.979,12800000.0
2008-05-21 03:37:00,79.967,79.972,79.961,79.961,17600000.0
2008-05-21 03:38:00,79.962,79.966,79.945,79.945,11600000.0
2008-05-21 03:39:00,79.937,79.942,79.878,79.927,14400000.0
2008-05-21 03:40:00,79.946,79.948,79.943,79.943,11200000.0
2008-05-21 03:41:00,79.941,79.941,79.926,79.926,11200000.0
2008-05-21 03:42:00,79.926,79.926,79.914,79.916,12800000.0
2008-05-21 03:43:00,79.921,79.929,79.914,79.928,11200000.0
2008-05-21 03:44:00,79.921,79.921,79.9,79.9,10600000.0
2008-05-21 03:45:00,79.877,79.894,79.877,79.893,11200000.0
2008-05-21 03:46:00,79.902,79.937,79.902,79.935,17600000.0
2008-05-21 03:47:00,79.946,79.946,79.933,79.933,11600000.0
2008-05-21 03:48:00,79.938,79.942,79.938,79.941,11200000.0
2008-05-21 03:49:00,79.945,79.963,79.945,79.963,12800000.0
2008-05-21 03:50:00,79.976,79.976,79.949,79.949,12800000.0
2008-05-21 03:51:00,79.943,79.948,79.939,79.943,13200000.0
2008-05-21 03:52:00,79.929,79.929,79.905,79.906,12800000.0
2008-05-21 03:53:00,79.9,79.909,79.896,79.906,11200000.0
2008-05-21 03:54:00,79.903,79.903,79.879,79.893,12800000.0
2008-05-21 03:55:00,79.903,79.903,79.885,79.895,14400000.0
2008-05-21 03:56:00,79.895,79.895,79.884,79.89,11200000.0
2008-05-21 03:57:00,79.893,79.893,79.881,79.881,12800000.0
2008-05-21 03:58:00,79.88,79.88,79.867,79.878,11200000.0
2008-05-21 03:59:00,79.882,79.901,79.88,79.901,12800000.0
2008-05-21 04:00:00,79.889,79.901,79.869,79.869,14400000.0
2008-05-21 04:01:00,79.87,79.876,79.861,79.868,11200000.0
2008-05-21 04:02:00,79.864,79.868,79.853,79.864,12800000.0
2008-05-21 04:03:00,79.862,79.866,79.854,79.854,12800000.0
2008-05-21 04:04:00,79.847,79.854,79.839,79.854,12800000.0
2008-05-21 04:05:00,79.857,79.859,79.853,79.853,11200000.0
2008-05-21 04:06:00,79.854,79.858,79.844,79.844,14400000.0
2008-05-21 04:07:00,79.838,79.844,79.826,79.826,14400000.0
2008-05-21 04:08:00,79.842,79.853,79.84,79.853,4800000.0
2008-05-21 04:09:00,79.851,79.851,79.842,79.845,11000000.0
2008-05-21 04:10:00,79.852,79.865,79.852,79.859,17600000.0
2008-05-21 04:11:00,79.849,79.854,79.843,79.849,12800000.0
2008-05-21 04:12:00,79.85,79.87,79.85,79.87,12800000.0
2008-05-21 04:13:00,79.884,79.89,79.882,79.885,11200000.0
2008-05-21 04:14:00,79.894,79.901,79.875,79.875,16000000.0
2008-05-21 04:15:00,79.876,79.891,79.87,79.886,12600000.0
2008-05-21 04:16:00,79.893,79.893,79.88,79.88,11200000.0
2008-05-21 04:17:00,79.888,79.891,79.874,79.874,14400000.0
2008-05-21 04:18:00,79.868,79.875,79.86,79.861,12800000.0
2008-05-21 04:19:00,79.856,79.869,79.843,79.859,12800000.0
2008-05-21 04:20:00,79.866,79.875,79.865,79.875,4800000.0
2008-05-21 04:21:00,79.891,79.898,79.891,79.896,10600000.0
2008-05-21 04:22:00,79.889,79.896,79.869,79.878,16000000.0
2008-05-21 04:23:00,79.859,79.874,79.857,79.861,12800000.0
2008-05-21 04:24:00,79.876,79.877,79.869,79.877,12800000.0
2008-05-21 04:25:00,79.883,79.887,79.878,79.884,14400000.0
2008-05-21 04:26:00,79.878,79.886,79.878,79.88,12800000.0
2008-05-21 04:27:00,79.885,79.885,79.866,79.872,17000000.0
2008-05-21 04:28:00,79.875,79.875,79.867,79.867,11200000.0
2008-05-21 04:29:00,79.85,79.863,79.845,79.845,12800000.0
2008-05-21 04:30:00,79.846,79.858,79.846,79.857,11200000.0
2008-05-21 04:31:00,79.867,79.886,79.863,79.886,12800000.0
2008-05-21 04:32:00,79.886,79.886,79.873,79.885,15400000.0
2008-05-21 04:33:00,79.895,79.898,79.889,79.897,16000000.0
2008-05-21 04:34:00,79.892,79.892,79.787,79.88,11200000.0
2008-05-21 04:35:00,79.912,79.934,79.912,79.934,13200000.0
2008-05-21 04:36:00,79.929,79.931,79.929,79.931,3200000.0
2008-05-21 04:37:00,79.927,79.928,79.911,79.911,13200000.0
2008-05-21 04:38:00,79.911,79.94,79.911,79.936,12800000.0
2008-05-21 04:39:00,79.946,79.955,79.933,79.936,12800000.0
2008-05-21 04:40:00,79.936,79.947,79.934,79.934,12800000.0
2008-05-21 04:41:00,79.937,79.946,79.928,79.946,11200000.0
2008-05-21 04:42:00,79.948,79.948,79.931,79.939,17600000.0
2008-05-21 04:43:00,79.939,79.94,79.935,79.937,12800000.0
2008-05-21 04:44:00,79.944,79.947,79.939,79.945,12800000.0
2008-05-21 04:45:00,79.958,79.96,79.951,79.96,17600000.0
2008-05-21 04:46:00,79.958,79.965,79.954,79.965,14400000.0
2008-05-21 04:47:00,79.964,79.97,79.953,79.953,14400000.0
2008-05-21 04:48:00,79.954,79.954,79.938,79.94,17600000.0
2008-05-21 04:49:00,79.93,79.947,79.93,79.947,11200000.0
2008-05-21 04:50:00,79.956,79.958,79.95,79.95,11200000.0
2008-05-21 04:51:00,79.951,79.955,79.948,79.948,11200000.0
2008-05-21 04:52:00,79.947,79.947,79.926,79.926,12800000.0
2008-05-21 04:53:00,79.933,79.945,79.933,79.934,17600000.0
2008-05-21 04:54:00,79.942,79.955,79.926,79.954,11200000.0
2008-05-21 04:55:00,79.961,79.961,79.954,79.961,11200000.0
2008-05-21 04:56:00,79.953,79.957,79.953,79.957,3200000.0
2008-05-21 04:57:00,79.933,79.956,79.933,79.945,12800000.0
2008-05-21 04:58:00,79.971,79.973,79.971,79.973,3200000.0
2008-05-21 04:59:00,79.987,79.991,79.985,79.985,12800000.0
2008-05-21 05:00:00,79.991,79.996,79.984,79.993,11200000.0
2008-05-21 05:01:00,79.989,80.001,79.985,80.001,14400000.0
2008-05-21 05:02:00,79.996,79.996,79.976,79.976,11200000.0
2008-05-21 05:03:00,80.003,80.004,79.98,79.986,12800000.0
2008-05-21 05:04:00,79.989,79.989,79.969,79.971,12800000.0
2008-05-21 05:05:00,79.977,79.993,79.977,79.99,11200000.0
2008-05-21 05:06:00,79.995,79.999,79.987,79.998,11200000.0
2008-05-21 05:07:00,80.01,80.01,79.989,79.993,14400000.0
2008-05-21 05:08:00,79.991,79.991,79.978,79.978,12800000.0
2008-05-21 05:09:00,79.972,79.978,79.968,79.978,14400000.0
2008-05-21 05:10:00,79.983,79.987,79.979,79.985,11200000.0
2008-05-21 05:11:00,79.982,79.993,79.968,79.972,12800000.0
2008-05-21 05:12:00,79.96,79.964,79.953,79.953,12800000.0
2008-05-21 05:13:00,79.939,79.948,79.935,79.946,12800000.0
2008-05-21 05:14:00,79.946,79.946,79.933,79.945,12800000.0
2008-05-21 05:15:00,79.94,79.95,79.925,79.948,16000000.0
2008-05-21 05:16:00,79.955,79.96,79.949,79.949,11200000.0
2008-05-21 05:17:00,79.937,79.938,79.933,79.935,11200000.0
2008-05-21 05:18:00,79.93,79.95,79.929,79.933,14400000.0
2008-05-21 05:19:00,79.952,79.967,79.952,79.967,15800000.0
2008-05-21 05:20:00,79.974,79.989,79.974,79.988,11200000.0
2008-05-21 05:21:00,79.979,79.991,79.967,79.98,17600000.0
2008-05-21 05:22:00,79.998,80.015,79.998,80.002,8000000.0
2008-05-21 05:23:00,80.016,80.016,80.003,80.003,12800000.0
2008-05-21 05:24:00,80.011,80.011,79.997,79.998,12200000.0
2008-05-21 05:25:00,79.996,79.996,79.979,79.987,12800000.0
2008-05-21 05:26:00,79.988,79.997,79.985,79.997,13200000.0
2008-05-21 05:27:00,79.998,80.006,79.996,79.996,12800000.0
2008-05-21 05:28:00,79.987,79.989,79.987,79.989,4800000.0
2008-05-21 05:29:00,79.989,79.989,79.968,79.972,12800000.0
2008-05-21 05:30:00,79.958,79.976,79.958,79.967,17600000.0
2008-05-21 05:31:00,79.981,79.997,79.981,79.997,17600000.0
2008-05-21 05:32:00,79.994,80.002,79.991,79.991,16000000.0
2008-05-21 05:33:00,80.002,80.004,79.998,80.004,11200000.0
2008-05-21 05:34:00,80.001,80.005,80.0,80.005,6400000.0
2008-05-21 05:35:00,79.998,80.008,79.991,79.991,12800000.0
2008-05-21 05:36:00,79.972,79.978,79.969,79.978,12800000.0
2008-05-21 05:37:00,79.999,80.001,79.994,79.994,11200000.0
2008-05-21 05:38:00,79.986,79.986,79.975,79.982,12800000.0
2008-05-21 05:39:00,79.978,79.978,79.973,79.976,11200000.0
2008-05-21 05:40:00,79.959,79.975,79.955,79.955,14400000.0
2008-05-21 05:41:00,79.973,79.973,79.955,79.955,12800000.0
2008-05-21 05:42:00,79.927,79.946,79.926,79.933,11200000.0
2008-05-21 05:43:00,79.956,79.956,79.943,79.954,12800000.0
2008-05-21 05:44:00,79.959,79.964,79.959,79.964,3600000.0
2008-05-21 05:45:00,79.961,79.961,79.94,79.94,16000000.0
2008-05-21 05:46:00,79.926,79.926,79.918,79.92,11200000.0
2008-05-21 05:47:00,79.927,79.938,79.918,79.937,11200000.0
2008-05-21 05:48:00,79.936,79.94,79.934,79.934,14400000.0
2008-05-21 05:49:00,79.929,79.942,79.929,79.942,17600000.0
2008-05-21 05:50:00,79.938,79.938,79.908,79.908,11600000.0
2008-05-21 05:51:00,79.924,79.929,79.918,79.922,11200000.0
2008-05-21 05:52:00,79.918,79.92,79.908,79.916,12800000.0
2008-05-21 05:53:00,79.908,79.918,79.907,79.918,17600000.0
2008-05-21 05:54:00,79.924,79.926,79.914,79.914,12800000.0
2008-05-21 05:55:00,79.868,79.93,79.868,79.93,11200000.0
2008-05-21 05:56:00,79.926,79.926,79.905,79.914,10600000.0
2008-05-21 05:57:00,79.942,79.968,79.942,79.968,12800000.0
2008-05-21 05:58:00,79.95,79.987,79.95,79.981,11200000.0
2008-05-21 05:59:00,79.984,79.989,79.975,79.984,12800000.0
2008-05-21 06:00:00,79.989,80.002,79.982,79.982,14400000.0
2008-05-21 06:01:00,79.961,79.99,79.961,79.977,16000000.0
2008-05-21 06:02:00,79.988,79.988,79.977,79.979,4800000.0
2008-05-21 06:03:00,79.974,79.975,79.966,79.966,12800000.0
2008-05-21 06:04:00,79.962,79.965,79.955,79.96,11200000.0
2008-05-21 06:05:00,79.964,79.969,79.955,79.959,14400000.0
2008-05-21 06:06:00,79.958,79.968,79.956,79.956,17600000.0
2008-05-21 06:07:00,79.971,79.988,79.971,79.971,11200000.0
2008-05-21 06:08:00,79.961,79.974,79.879,79.963,12800000.0
2008-05-21 06:09:00,79.951,79.951,79.943,79.944,11200000.0
2008-05-21 06:10:00,79.957,79.958,79.945,79.958,14800000.0
2008-05-21 06:11:00,79.963,79.965,79.954,79.962,18000000.0
2008-05-21 06:12:00,79.957,79.97,79.957,79.97,4800000.0
2008-05-21 06:13:00,79.968,79.968,79.945,79.958,12800000.0
2008-05-21 06:14:00,79.94,79.958,79.938,79.945,14400000.0
2008-05-21 06:15:00,79.929,79.944,79.92,79.923,17600000.0
2008-05-21 06:16:00,79.943,79.951,79.942,79.945,17600000.0
2008-05-21 06:17:00,79.939,79.951,79.939,79.945,9600000.0
2008-05-21 06:18:00,79.933,79.941,79.929,79.929,14800000.0
2008-05-21 06:19:00,79.935,79.935,79.926,79.929,16000000.0
2008-05-21 06:20:00,79.929,79.938,79.929,79.938,6400000.0
2008-05-21 06:21:00,79.934,79.939,79.927,79.927,12800000.0
2008-05-21 06:22:00,79.916,79.936,79.916,79.936,12800000.0
2008-05-21 06:23:00,79.937,79.953,79.937,79.952,17600000.0
2008-05-21 06:24:00,79.951,79.951,79.943,79.946,9600000.0
2008-05-21 06:25:00,79.945,79.947,79.937,79.937,11200000.0
2008-05-21 06:26:00,79.928,79.937,79.923,79.923,11200000.0
2008-05-21 06:27:00,79.921,79.926,79.918,79.926,11200000.0
2008-05-21 06:28:00,79.931,79.935,79.928,79.932,11200000.0
2008-05-21 06:29:00,79.936,79.939,79.927,79.929,12800000.0
2008-05-21 06:30:00,79.91,79.911,79.888,79.888,12800000.0
2008-05-21 06:31:00,79.894,79.907,79.889,79.907,12800000.0
2008-05-21 06:32:00,79.926,79.939,79.926,79.926,11200000.0
2008-05-21 06:33:00,79.927,79.935,79.917,79.923,17600000.0
2008-05-21 06:34:00,79.925,79.943,79.925,79.932,11200000.0
2008-05-21 06:35:00,79.931,79.938,79.931,79.938,12800000.0
2008-05-21 06:36:00,79.936,79.936,79.918,79.918,14400000.0
2008-05-21 06:37:00,79.909,79.921,79.907,79.907,12800000.0
2008-05-21 06:38:00,79.916,79.918,79.907,79.915,12800000.0
2008-05-21 06:39:00,79.921,79.921,79.899,79.899,12800000.0
2008-05-21 06:40:00,79.903,79.916,79.903,79.916,12800000.0
2008-05-21 06:41:00,79.922,79.923,79.915,79.92,12800000.0
2008-05-21 06:42:00,79.918,79.926,79.91,79.922,12800000.0
2008-05-21 06:43:00,79.915,79.927,79.914,79.927,12800000.0
2008-05-21 06:44:00,79.923,79.933,79.913,79.923,17600000.0
2008-05-21 06:45:00,79.929,79.942,79.929,79.934,17600000.0
2008-05-21 06:46:00,79.936,79.94,79.936,79.94,3200000.0
2008-05-21 06:47:00,79.93,79.939,79.926,79.939,12800000.0
2008-05-21 06:48:00,79.938,79.942,79.925,79.941,12800000.0
2008-05-21 06:49:00,79.933,79.94,79.918,79.94,12800000.0
2008-05-21 06:50:00,79.944,79.952,79.944,79.945,12800000.0
2008-05-21 06:51:00,79.955,79.959,79.947,79.954,12800000.0
2008-05-21 06:52:00,79.954,79.963,79.954,79.959,12800000.0
2008-05-21 06:53:00,79.945,79.945,79.931,79.931,18000000.0
2008-05-21 06:54:00,79.925,79.941,79.925,79.941,14400000.0
2008-05-21 06:55:00,79.944,79.946,79.904,79.907,11200000.0
2008-05-21 06:56:00,79.92,79.924,79.914,79.924,12800000.0
2008-05-21 06:57:00,79.917,79.917,79.877,79.877,11200000.0
2008-05-21 06:58:00,79.88,79.88,79.846,79.852,12800000.0
2008-05-21 06:59:00,79.866,79.884,79.859,79.879,13200000.0
2008-05-21 07:00:00,79.89,79.898,79.888,79.888,12800000.0
2008-05-21 07:01:00,79.879,79.883,79.872,79.883,17600000.0
2008-05-21 07:02:00,79.875,79.878,79.867,79.867,11200000.0
2008-05-21 07:03:00,79.897,79.897,79.87,79.87,13600000.0
2008-05-21 07:04:00,79.887,79.892,79.885,79.892,12800000.0
2008-05-21 07:05:00,79.903,79.904,79.884,79.893,10600000.0
2008-05-21 07:06:00,79.896,79.896,79.888,79.894,12800000.0
2008-05-21 07:07:00,79.897,79.902,79.891,79.891,11200000.0
2008-05-21 07:08:00,79.886,79.898,79.879,79.898,11200000.0
2008-05-21 07:09:00,79.882,79.882,79.869,79.881,12800000.0
2008-05-21 07:10:00,79.869,79.889,79.863,79.889,16000000.0
2008-05-21 07:11:00,79.883,79.891,79.876,79.891,12800000.0
2008-05-21 07:12:00,79.901,79.901,79.89,79.891,12200000.0
2008-05-21 07:13:00,79.9,79.9,79.895,79.896,12800000.0
2008-05-21 07:14:00,79.874,79.896,79.874,79.896,11200000.0
2008-05-21 07:15:00,79.893,79.901,79.89,79.893,11200000.0
2008-05-21 07:16:00,79.894,79.904,79.892,79.901,17600000.0
2008-05-21 07:17:00,79.901,79.901,79.889,79.901,13200000.0
2008-05-21 07:18:00,79.894,79.894,79.888,79.888,14400000.0
2008-05-21 07:19:00,79.888,79.888,79.862,79.864,12800000.0
2008-05-21 07:20:00,79.878,79.886,79.87,79.886,16000000.0
2008-05-21 07:21:00,79.886,79.895,79.886,79.89,12800000.0
2008-05-21 07:22:00,79.899,79.905,79.899,79.905,17600000.0
2008-05-21 07:23:00,79.912,79.918,79.911,79.918,11200000.0
2008-05-21 07:24:00,79.907,79.913,79.905,79.905,9600000.0
2008-05-21 07:25:00,79.891,79.916,79.89,79.905,16000000.0
2008-05-21 07:26:00,79.896,79.905,79.885,79.905,16000000.0
2008-05-21 07:27:00,79.902,79.904,79.887,79.9,16000000.0
2008-05-21 07:28:00,79.895,79.901,79.889,79.889,14400000.0
2008-05-21 07:29:00,79.885,79.906,79.885,79.901,14400000.0
2008-05-21 07:30:00,79.915,79.928,79.911,79.924,12800000.0
2008-05-21 07:31:00,79.922,79.928,79.919,79.924,17600000.0
2008-05-21 07:32:00,79.93,79.935,79.924,79.924,12800000.0
2008-05-21 07:33:00,79.934,79.934,79.913,79.922,11600000.0
2008-05-21 07:34:00,79.927,79.931,79.919,79.926,12800000.0
2008-05-21 07:35:00,79.933,79.938,79.926,79.93,16000000.0
2008-05-21 07:36:00,79.924,79.924,79.917,79.921,4800000.0
2008-05-21 07:37:00,79.924,79.924,79.911,79.915,11200000.0
2008-05-21 07:38:00,79.92,79.92,79.906,79.906,6400000.0
2008-05-21 07:39:00,79.898,79.903,79.892,79.902,11200000.0
2008-05-21 07:40:00,79.916,79.921,79.915,79.919,11200000.0
2008-05-21 07:41:00,79.918,79.918,79.903,79.905,12800000.0
2008-05-21 07:42:00,79.889,79.907,79.889,79.907,12200000.0
2008-05-21 07:43:00,79.911,79.923,79.911,79.919,12800000.0
2008-05-21 07:44:00,79.928,79.935,79.928,79.935,11200000.0
2008-05-21 07:45:00,79.945,79.952,79.945,79.947,11600000.0
2008-05-21 07:46:00,79.944,79.95,79.937,79.95,11200000.0
2008-05-21 07:47:00,79.947,79.953,79.937,79.937,14400000.0
2008-05-21 07:48:00,79.952,79.965,79.95,79.961,14400000.0
2008-05-21 07:49:00,79.969,79.974,79.964,79.966,17600000.0
2008-05-21 07:50:00,79.973,79.981,79.967,79.981,16000000.0
2008-05-21 07:51:00,79.981,79.981,79.968,79.973,12800000.0
2008-05-21 07:52:00,79.974,80.003,79.909,79.987,11600000.0
2008-05-21 07:53:00,79.994,80.012,79.994,80.012,12800000.0
2008-05-21 07:54:00,80.015,80.025,80.015,80.025,12800000.0
2008-05-21 07:55:00,80.017,80.017,79.988,79.996,12800000.0
2008-05-21 07:56:00,80.0,80.01,80.0,80.01,16000000.0
2008-05-21 07:57:00,80.009,80.02,80.007,80.007,11200000.0
2008-05-21 07:58:00,80.009,80.014,80.004,80.011,11200000.0
2008-05-21 07:59:00,80.007,80.027,80.007,80.027,12800000.0
2008-05-21 08:00:00,80.011,80.011,79.99,79.994,14400000.0
2008-05-21 08:01:00,80.008,80.014,80.003,80.003,14400000.0
2008-05-21 08:02:00,79.98,79.98,79.939,79.944,8000000.0
2008-05-21 08:03:00,79.952,79.964,79.952,79.96,11200000.0
2008-05-21 08:04:00,79.963,79.965,79.954,79.954,12800000.0
2008-05-21 08:05:00,79.952,79.957,79.945,79.957,14400000.0
2008-05-21 08:06:00,79.954,79.954,79.928,79.932,17600000.0
2008-05-21 08:07:00,79.932,79.932,79.921,79.929,11200000.0
2008-05-21 08:08:00,79.909,79.935,79.909,79.911,12800000.0
2008-05-21 08:09:00,79.912,79.937,79.912,79.935,12800000.0
2008-05-21 08:10:00,79.918,79.938,79.918,79.936,12800000.0
2008-05-21 08:11:00,79.949,79.953,79.944,79.952,11200000.0
2008-05-21 08:12:00,79.944,79.958,79.944,79.953,16000000.0
2008-05-21 08:13:00,79.953,79.953,79.941,79.942,10600000.0
2008-05-21 08:14:00,79.957,79.96,79.956,79.96,4800000.0
2008-05-21 08:15:00,79.976,79.976,79.952,79.959,16400000.0
2008-05-21 08:16:00,79.983,79.983,79.97,79.978,8000000.0
2008-05-21 08:17:00,79.975,79.978,79.966,79.978,12800000.0
2008-05-21 08:18:00,79.975,79.975,79.965,79.971,12800000.0
2008-05-21 08:19:00,79.98,79.995,79.98,79.986,14400000.0
2008-05-21 08:20:00,79.978,79.983,79.976,79.983,12800000.0
2008-05-21 08:21:00,79.984,79.998,79.984,79.989,17600000.0
2008-05-21 08:22:00,80.003,80.022,80.003,80.022,11600000.0
2008-05-21 08:23:00,80.02,80.02,80.007,80.009,11200000.0
2008-05-21 08:24:00,80.0,80.017,80.0,80.012,17600000.0
2008-05-21 08:25:00,80.023,80.023,80.004,80.004,13200000.0
2008-05-21 08:26:00,80.024,80.033,80.023,80.032,12800000.0
2008-05-21 08:27:00,80.014,80.039,80.014,80.038,12800000.0
2008-05-21 08:28:00,80.02,80.039,80.02,80.034,10600000.0
2008-05-21 08:29:00,80.036,80.04,80.024,80.04,14800000.0
2008-05-21 08:30:00,80.038,80.054,80.035,80.05,11200000.0
2008-05-21 08:31:00,80.041,80.057,80.041,80.044,12800000.0
2008-05-21 08:32:00,80.047,80.053,80.033,80.053,11200000.0
2008-05-21 08:33:00,80.056,80.064,80.05,80.063,11200000.0
2008-05-21 08:34:00,80.067,80.082,80.06,80.082,17600000.0
2008-05-21 08:35:00,80.085,80.085,80.061,80.061,17600000.0
2008-05-21 08:36:00,80.049,80.059,80.033,80.043,17600000.0
2008-05-21 08:37:00,80.044,80.044,80.014,80.014,11200000.0
2008-05-21 08:38:00,79.992,80.011,79.992,79.999,12800000.0
2008-05-21 08:39:00,79.99,80.013,79.99,79.997,16000000.0
2008-05-21 08:40:00,79.997,80.003,79.988,80.003,16000000.0
2008-05-21 08:41:00,80.026,80.047,80.026,80.047,17000000.0
2008-05-21 08:42:00,80.048,80.048,80.017,80.019,12800000.0
2008-05-21 08:43:00,80.009,80.015,79.991,79.991,12800000.0
2008-05-21 08:44:00,79.995,79.995,79.976,79.976,12200000.0
2008-05-21 08:45:00,79.958,79.968,79.952,79.965,16000000.0
2008-05-21 08:46:00,79.983,79.999,79.983,79.997,11200000.0
2008-05-21 08:47:00,79.992,80.0,79.985,79.993,11200000.0
2008-05-21 08:48:00,80.005,80.01,79.997,80.002,13600000.0
2008-05-21 08:49:00,80.013,80.013,79.994,79.996,17000000.0
2008-05-21 08:50:00,79.996,80.003,79.989,79.997,12800000.0
2008-05-21 08:51:00,79.993,79.999,79.988,79.992,17600000.0
2008-05-21 08:52:00,79.994,79.996,79.985,79.991,11200000.0
2008-05-21 08:53:00,79.976,79.98,79.971,79.972,16000000.0
2008-05-21 08:54:00,79.984,79.992,79.984,79.992,14400000.0
2008-05-21 08:55:00,79.998,80.003,79.992,79.992,16400000.0
2008-05-21 08:56:00,80.006,80.02,80.006,80.02,12800000.0
2008-05-21 08:57:00,80.004,80.016,80.004,80.016,11200000.0
2008-05-21 08:58:00,80.011,80.017,80.007,80.012,12800000.0
2008-05-21 08:59:00,80.024,80.027,80.022,80.027,12800000.0
2008-05-21 09:00:00,80.042,80.055,80.042,80.053,17600000.0
2008-05-21 09:01:00,80.066,80.076,80.063,80.063,11200000.0
2008-05-21 09:02:00,80.057,80.064,80.05,80.055,11200000.0
2008-05-21 09:03:00,80.069,80.083,80.059,80.083,16000000.0
2008-05-21 09:04:00,80.084,80.112,80.084,80.112,11600000.0
2008-05-21 09:05:00,80.126,80.137,80.126,80.13,11200000.0
2008-05-21 09:06:00,80.122,80.123,80.101,80.115,12800000.0
2008-05-21 09:07:00,80.121,80.133,80.121,80.129,12800000.0
2008-05-21 09:08:00,80.14,80.154,80.14,80.154,12800000.0
2008-05-21 09:09:00,80.165,80.167,80.151,80.161,17600000.0
2008-05-21 09:10:00,80.163,80.163,80.139,80.139,12800000.0
2008-05-21 09:11:00,80.128,80.137,80.126,80.137,12800000.0
2008-05-21 09:12:00,80.134,80.147,80.122,80.123,12800000.0
2008-05-21 09:13:00,80.122,80.125,80.114,80.114,11200000.0
2008-05-21 09:14:00,80.112,80.121,80.109,80.121,11200000.0
2008-05-21 09:15:00,80.117,80.117,80.106,80.112,11200000.0
2008-05-21 09:16:00,80.105,80.11,80.092,80.092,12800000.0
2008-05-21 09:17:00,80.087,80.087,80.07,80.07,11200000.0
2008-05-21 09:18:00,80.078,80.085,80.07,80.081,14400000.0
2008-05-21 09:19:00,80.091,80.111,80.091,80.102,12800000.0
2008-05-21 09:20:00,80.081,80.081,80.059,80.059,16000000.0
2008-05-21 09:21:00,80.066,80.072,80.062,80.072,10600000.0
2008-05-21 09:22:00,80.086,80.086,80.077,80.08,17600000.0
2008-05-21 09:23:00,80.073,80.075,80.057,80.057,12800000.0
2008-05-21 09:24:00,80.06,80.076,80.049,80.074,12800000.0
2008-05-21 09:25:00,80.074,80.074,80.058,80.058,12800000.0
2008-05-21 09:26:00,80.045,80.045,80.027,80.041,11200000.0
2008-05-21 09:27:00,80.031,80.039,80.031,80.035,11200000.0
2008-05-21 09:28:00,80.004,80.004,79.991,79.991,12800000.0
2008-05-21 09:29:00,79.997,80.0,79.965,79.965,11200000.0
2008-05-21 09:30:00,79.957,79.981,79.95,79.981,12800000.0
2008-05-21 09:31:00,80.021,80.028,80.016,80.016,12800000.0
2008-05-21 09:32:00,80.003,80.01,79.981,79.981,14400000.0
2008-05-21 09:33:00,79.988,80.0,79.987,79.996,12800000.0
2008-05-21 09:34:00,79.989,80.03,79.989,80.03,11600000.0
2008-05-21 09:35:00,80.044,80.071,80.044,80.071,12800000.0
2008-05-21 09:36:00,80.047,80.05,80.032,80.032,16000000.0
2008-05-21 09:37:00,80.04,80.04,79.966,80.036,16000000.0
2008-05-21 09:38:00,80.054,80.076,80.054,80.073,11200000.0
2008-05-21 09:39:00,80.072,80.072,80.043,80.05,12800000.0
2008-05-21 09:40:00,80.051,80.055,80.048,80.049,11200000.0
2008-05-21 09:41:00,80.047,80.05,80.037,80.037,11200000.0
2008-05-21 09:42:00,80.026,80.041,80.026,80.041,4800000.0
2008-05-21 09:43:00,80.046,80.046,80.026,80.026,12800000.0
2008-05-21 09:44:00,80.027,80.027,80.025,80.025,3200000.0
2008-05-21 09:45:00,80.022,80.022,80.01,80.012,12800000.0
2008-05-21 09:46:00,80.024,80.03,80.024,80.029,6400000.0
2008-05-21 09:47:00,80.028,80.028,79.996,79.996,12800000.0
2008-05-21 09:48:00,79.997,80.002,79.992,79.994,11600000.0
2008-05-21 09:49:00,80.0,80.01,79.996,80.01,12200000.0
2008-05-21 09:50:00,80.003,80.003,79.981,79.981,16000000.0
2008-05-21 09:51:00,79.982,80.004,79.982,79.991,16000000.0
2008-05-21 09:52:00,79.973,79.981,79.968,79.979,11600000.0
2008-05-21 09:53:00,79.985,79.989,79.976,79.98,12800000.0
2008-05-21 09:54:00,79.975,79.975,79.968,79.968,8000000.0
2008-05-21 09:55:00,79.964,79.97,79.958,79.958,11200000.0
2008-05-21 09:56:00,79.96,79.965,79.96,79.965,3200000.0
2008-05-21 09:57:00,79.975,79.979,79.97,79.973,17600000.0
2008-05-21 09:58:00,79.985,80.0,79.903,80.0,17600000.0
2008-05-21 09:59:00,79.99,79.994,79.987,79.989,18000000.0
2008-05-21 10:00:00,80.009,80.021,79.975,79.988,11200000.0
2008-05-21 10:01:00,80.008,80.072,79.997,80.072,12800000.0
2008-05-21 10:02:00,80.105,80.14,80.105,80.14,15400000.0
2008-05-21 10:03:00,80.164,80.169,80.139,80.139,11200000.0
2008-05-21 10:04:00,80.152,80.193,80.152,80.189,8000000.0
2008-05-21 10:05:00,80.211,80.233,80.211,80.233,14400000.0
2008-05-21 10:06:00,80.218,80.223,80.203,80.203,11200000.0
2008-05-21 10:07:00,80.18,80.18,80.104,80.112,12800000.0
2008-05-21 10:08:00,80.103,80.109,80.098,80.104,11200000.0
2008-05-21 10:09:00,80.09,80.09,80.061,80.061,12800000.0
2008-05-21 10:10:00,80.063,80.093,80.063,80.087,4800000.0
2008-05-21 10:11:00,80.14,80.149,80.13,80.146,11600000.0
2008-05-21 10:12:00,80.169,80.188,80.169,80.169,12800000.0
2008-05-21 10:13:00,80.148,80.2,80.148,80.198,12800000.0
2008-05-21 10:14:00,80.22,80.22,80.212,80.214,11200000.0
2008-05-21 10:15:00,80.215,80.228,80.215,80.228,12800000.0
2008-05-21 10:16:00,80.222,80.222,80.205,80.205,12800000.0
2008-05-21 10:17:00,80.199,80.203,80.197,80.2,10600000.0
2008-05-21 10:18:00,80.201,80.203,80.173,80.203,11200000.0
2008-05-21 10:19:00,80.21,80.215,80.21,80.213,11200000.0
2008-05-21 10:20:00,80.231,80.265,80.231,80.263,17600000.0
2008-05-21 10:21:00,80.252,80.267,80.241,80.241,16000000.0
2008-05-21 10:22:00,80.22,80.22,80.208,80.208,11200000.0
2008-05-21 10:23:00,80.199,80.201,80.19,80.201,11200000.0
2008-05-21 10:24:00,80.185,80.208,80.185,80.208,12800000.0
2008-05-21 10:25:00,80.215,80.215,80.199,80.208,11600000.0
2008-05-21 10:26:00,80.201,80.214,80.201,80.213,12200000.0
2008-05-21 10:27:00,80.23,80.23,80.158,80.158,11200000.0
2008-05-21 10:28:00,80.157,80.182,80.157,80.175,12800000.0
2008-05-21 10:29:00,80.201,80.223,80.201,80.223,12000000.0
2008-05-21 10:30:00,80.21,80.251,80.21,80.232,12800000.0
2008-05-21 10:31:00,80.259,80.311,80.259,80.311,12800000.0
2008-05-21 10:32:00,80.31,80.322,80.308,80.322,17600000.0
2008-05-21 10:33:00,80.331,80.359,80.331,80.359,11200000.0
2008-05-21 10:34:00,80.372,80.378,80.332,80.332,11200000.0
2008-05-21 10:35:00,80.32,80.32,80.295,80.295,11200000.0
2008-05-21 10:36:00,80.304,80.312,80.3,80.312,11200000.0
2008-05-21 10:37:00,80.307,80.309,80.221,80.294,11200000.0
2008-05-21 10:38:00,80.267,80.269,80.25,80.255,12800000.0
2008-05-21 10:39:00,80.247,80.255,80.247,80.255,11200000.0
2008-05-21 10:40:00,80.267,80.295,80.267,80.283,16000000.0
2008-05-21 10:41:00,80.315,80.343,80.315,80.326,12800000.0
2008-05-21 10:42:00,80.319,80.359,80.319,80.359,11200000.0
2008-05-21 10:43:00,80.353,80.386,80.353,80.386,11200000.0
2008-05-21 10:44:00,80.384,80.396,80.384,80.387,13200000.0
2008-05-21 10:45:00,80.361,80.364,80.33,80.33,12800000.0
2008-05-21 10:46:00,80.331,80.345,80.331,80.339,12800000.0
2008-05-21 10:47:00,80.335,80.335,80.306,80.332,12800000.0
2008-05-21 10:48:00,80.343,80.343,80.33,80.341,12800000.0
2008-05-21 10:49:00,80.34,80.356,80.34,80.353,11200000.0
2008-05-21 10:50:00,80.358,80.378,80.358,80.369,16000000.0
2008-05-21 10:51:00,80.374,80.389,80.373,80.389,17600000.0
2008-05-21 10:52:00,80.403,80.412,80.401,80.404,11200000.0
2008-05-21 10:53:00,80.393,80.403,80.386,80.39,11200000.0
2008-05-21 10:54:00,80.404,80.42,80.398,80.411,18000000.0
2008-05-21 10:55:00,80.418,80.488,80.418,80.488,11200000.0
2008-05-21 10:56:00,80.509,80.544,80.509,80.538,11200000.0
2008-05-21 10:57:00,80.562,80.576,80.562,80.576,16000000.0
2008-05-21 10:58:00,80.591,80.591,80.458,80.525,12800000.0
2008-05-21 10:59:00,80.53,80.559,80.53,80.555,11600000.0
2008-05-21 11:00:00,80.583,80.607,80.583,80.607,12800000.0
2008-05-21 11:01:00,80.608,80.614,80.594,80.614,12200000.0
2008-05-21 11:02:00,80.619,80.634,80.606,80.606,16000000.0
2008-05-21 11:03:00,80.594,80.594,80.572,80.58,13200000.0
2008-05-21 11:04:00,80.577,80.58,80.57,80.571,14800000.0
2008-05-21 11:05:00,80.565,80.571,80.549,80.558,17600000.0
2008-05-21 11:06:00,80.548,80.553,80.539,80.551,18000000.0
2008-05-21 11:07:00,80.546,80.546,80.524,80.54,17600000.0
2008-05-21 11:08:00,80.466,80.532,80.466,80.531,11200000.0
2008-05-21 11:09:00,80.536,80.549,80.533,80.535,17600000.0
2008-05-21 11:10:00,80.539,80.545,80.535,80.542,12800000.0
2008-05-21 11:11:00,80.527,80.586,80.52,80.586,11200000.0
2008-05-21 11:12:00,80.619,80.629,80.619,80.627,17600000.0
2008-05-21 11:13:00,80.655,80.655,80.627,80.63,14400000.0
2008-05-21 11:14:00,80.629,80.629,80.617,80.617,10600000.0
2008-05-21 11:15:00,80.601,80.601,80.581,80.59,11200000.0
2008-05-21 11:16:00,80.591,80.591,80.581,80.581,12800000.0
2008-05-21 11:17:00,80.573,80.587,80.567,80.587,11200000.0
2008-05-21 11:18:00,80.591,80.591,80.583,80.587,12800000.0
2008-05-21 11:19:00,80.585,80.585,80.571,80.585,17600000.0
2008-05-21 11:20:00,80.58,80.596,80.575,80.596,12800000.0
2008-05-21 11:21:00,80.608,80.626,80.607,80.626,14400000.0
2008-05-21 11:22:00,80.624,80.624,80.607,80.607,13200000.0
2008-05-21 11:23:00,80.603,80.603,80.588,80.595,11200000.0
2008-05-21 11:24:00,80.583,80.583,80.563,80.57,12800000.0
2008-05-21 11:25:00,80.567,80.588,80.55,80.584,17000000.0
2008-05-21 11:26:00,80.585,80.602,80.584,80.602,14400000.0
2008-05-21 11:27:00,80.606,80.607,80.588,80.607,11200000.0
2008-05-21 11:28:00,80.607,80.626,80.607,80.626,14400000.0
2008-05-21 11:29:00,80.639,80.646,80.634,80.634,14400000.0
2008-05-21 11:30:00,80.643,80.675,80.643,80.675,14400000.0
2008-05-21 11:31:00,80.685,80.685,80.679,80.684,11200000.0
2008-05-21 11:32:00,80.685,80.706,80.682,80.706,17600000.0
2008-05-21 11:33:00,80.698,80.698,80.668,80.668,12800000.0
2008-05-21 11:34:00,80.666,80.666,80.629,80.629,13200000.0
2008-05-21 11:35:00,80.619,80.624,80.619,80.623,11200000.0
2008-05-21 11:36:00,80.602,80.606,80.601,80.601,13200000.0
2008-05-21 11:37:00,80.607,80.607,80.589,80.589,11200000.0
2008-05-21 11:38:00,80.585,80.598,80.572,80.572,11200000.0
2008-05-21 11:39:00,80.564,80.574,80.558,80.571,11200000.0
2008-05-21 11:40:00,80.575,80.575,80.564,80.568,11200000.0
2008-05-21 11:41:00,80.573,80.579,80.567,80.575,16000000.0
2008-05-21 11:42:00,80.568,80.588,80.562,80.588,17600000.0
2008-05-21 11:43:00,80.613,80.632,80.607,80.632,11200000.0
2008-05-21 11:44:00,80.632,80.639,80.631,80.633,11200000.0
2008-05-21 11:45:00,80.619,80.625,80.616,80.62,14400000.0
2008-05-21 11:46:00,80.612,80.643,80.612,80.643,11200000.0
2008-05-21 11:47:00,80.651,80.674,80.642,80.647,17000000.0
2008-05-21 11:48:00,80.65,80.655,80.642,80.652,11600000.0
2008-05-21 11:49:00,80.647,80.66,80.647,80.656,12800000.0
2008-05-21 11:50:00,80.658,80.669,80.658,80.669,4800000.0
2008-05-21 11:51:00,80.685,80.685,80.676,80.677,11600000.0
2008-05-21 11:52:00,80.7,80.705,80.693,80.705,10600000.0
2008-05-21 11:53:00,80.721,80.728,80.711,80.722,16000000.0
2008-05-21 11:54:00,80.716,80.716,80.709,80.711,14800000.0
2008-05-21 11:55:00,80.715,80.721,80.658,80.72,11200000.0
2008-05-21 11:56:00,80.727,80.727,80.712,80.717,12800000.0
2008-05-21 11:57:00,80.697,80.7,80.69,80.692,17000000.0
2008-05-21 11:58:00,80.692,80.692,80.665,80.665,11200000.0
2008-05-21 11:59:00,80.67,80.67,80.651,80.655,11200000.0
2008-05-21 12:00:00,80.657,80.658,80.652,80.656,11200000.0
2008-05-21 12:01:00,80.656,80.656,80.645,80.645,11200000.0
2008-05-21 12:02:00,80.644,80.646,80.63,80.63,14400000.0
2008-05-21 12:03:00,80.612,80.619,80.601,80.617,11200000.0
2008-05-21 12:04:00,80.627,80.627,80.607,80.613,17600000.0
2008-05-21 12:05:00,80.616,80.616,80.608,80.611,17600000.0
2008-05-21 12:06:00,80.607,80.607,80.589,80.589,12800000.0
2008-05-21 12:07:00,80.594,80.605,80.591,80.605,11200000.0
2008-05-21 12:08:00,80.614,80.615,80.603,80.604,11200000.0
2008-05-21 12:09:00,80.584,80.584,80.566,80.573,14400000.0
2008-05-21 12:10:00,80.56,80.581,80.56,80.572,11200000.0
2008-05-21 12:11:00,80.578,80.58,80.571,80.571,12200000.0
2008-05-21 12:12:00,80.565,80.565,80.546,80.546,11200000.0
2008-05-21 12:13:00,80.538,80.538,80.522,80.524,11200000.0
2008-05-21 12:14:00,80.522,80.525,80.516,80.521,12800000.0
2008-05-21 12:15:00,80.524,80.525,80.52,80.525,12800000.0
2008-05-21 12:16:00,80.516,80.542,80.514,80.542,12800000.0
2008-05-21 12:17:00,80.552,80.557,80.492,80.543,17600000.0
2008-05-21 12:18:00,80.552,80.554,80.538,80.541,16400000.0
2008-05-21 12:19:00,80.531,80.533,80.517,80.533,12200000.0
2008-05-21 12:20:00,80.546,80.558,80.54,80.544,14400000.0
2008-05-21 12:21:00,80.556,80.563,80.545,80.559,16000000.0
2008-05-21 12:22:00,80.536,80.565,80.536,80.557,16000000.0
2008-05-21 12:23:00,80.547,80.547,80.532,80.533,14400000.0
2008-05-21 12:24:00,80.524,80.534,80.52,80.534,12800000.0
2008-05-21 12:25:00,80.54,80.54,80.527,80.527,11200000.0
2008-05-21 12:26:00,80.528,80.535,80.528,80.532,11600000.0
2008-05-21 12:27:00,80.531,80.537,80.528,80.531,11200000.0
2008-05-21 12:28:00,80.518,80.519,80.505,80.505,12800000.0
2008-05-21 12:29:00,80.493,80.51,80.493,80.51,17600000.0
2008-05-21 12:30:00,80.49,80.49,80.476,80.482,17600000.0
2008-05-21 12:31:00,80.481,80.494,80.472,80.478,12800000.0
2008-05-21 12:32:00,80.465,80.47,80.441,80.441,12800000.0
2008-05-21 12:33:00,80.433,80.435,80.409,80.428,14400000.0
2008-05-21 12:34:00,80.416,80.416,80.399,80.399,12800000.0
2008-05-21 12:35:00,80.398,80.409,80.392,80.409,11200000.0
2008-05-21 12:36:00,80.418,80.423,80.414,80.423,11200000.0
2008-05-21 12:37:00,80.423,80.439,80.42,80.427,11600000.0
2008-05-21 12:38:00,80.429,80.442,80.346,80.434,17600000.0
2008-05-21 12:39:00,80.414,80.434,80.414,80.434,16400000.0
2008-05-21 12:40:00,80.437,80.439,80.417,80.439,16000000.0
2008-05-21 12:41:00,80.432,80.437,80.402,80.402,12800000.0
2008-05-21 12:42:00,80.413,80.417,80.402,80.402,14400000.0
2008-05-21 12:43:00,80.39,80.39,80.353,80.353,12800000.0
2008-05-21 12:44:00,80.319,80.333,80.313,80.333,17600000.0
2008-05-21 12:45:00,80.338,80.344,80.334,80.34,16000000.0
2008-05-21 12:46:00,80.336,80.35,80.335,80.35,12800000.0
2008-05-21 12:47:00,80.357,80.377,80.357,80.363,12800000.0
2008-05-21 12:48:00,80.377,80.391,80.375,80.391,11200000.0
2008-05-21 12:49:00,80.396,80.396,80.385,80.387,16000000.0
2008-05-21 12:50:00,80.372,80.389,80.372,80.389,14400000.0
2008-05-21 12:51:00,80.371,80.386,80.371,80.385,11200000.0
2008-05-21 12:52:00,80.384,80.384,80.361,80.364,11200000.0
2008-05-21 12:53:00,80.348,80.383,80.348,80.382,11200000.0
2008-05-21 12:54:00,80.391,80.404,80.391,80.395,12800000.0
2008-05-21 12:55:00,80.406,80.411,80.402,80.411,16000000.0
2008-05-21 12:56:00,80.425,80.425,80.404,80.404,11200000.0
2008-05-21 12:57:00,80.389,80.399,80.383,80.383,11200000.0
2008-05-21 12:58:00,80.367,80.374,80.349,80.374,17600000.0
2008-05-21 12:59:00,80.367,80.38,80.354,80.354,16000000.0
2008-05-21 13:00:00,80.356,80.387,80.353,80.387,12800000.0
2008-05-21 13:01:00,80.421,80.427,80.409,80.427,14400000.0
2008-05-21 13:02:00,80.427,80.427,80.402,80.402,12800000.0
2008-05-21 13:03:00,80.401,80.429,80.401,80.429,16000000.0
2008-05-21 13:04:00,80.44,80.493,80.44,80.493,11600000.0
2008-05-21 13:05:00,80.485,80.494,80.477,80.48,13200000.0
2008-05-21 13:06:00,80.49,80.535,80.49,80.535,11200000.0
2008-05-21 13:07:00,80.563,80.586,80.563,80.583,14400000.0
2008-05-21 13:08:00,80.587,80.587,80.571,80.577,17600000.0
2008-05-21 13:09:00,80.578,80.578,80.565,80.565,12800000.0
2008-05-21 13:10:00,80.55,80.578,80.55,80.578,16000000.0
2008-05-21 13:11:00,80.593,80.627,80.593,80.627,11200000.0
2008-05-21 13:12:00,80.651,80.651,80.621,80.621,12800000.0
2008-05-21 13:13:00,80.615,80.619,80.61,80.616,17600000.0
2008-05-21 13:14:00,80.628,80.636,80.625,80.626,12800000.0
2008-05-21 13:15:00,80.633,80.633,80.622,80.625,12800000.0
2008-05-21 13:16:00,80.614,80.618,80.6,80.604,18000000.0
2008-05-21 13:17:00,80.599,80.612,80.599,80.603,12800000.0
2008-05-21 13:18:00,80.571,80.571,80.535,80.549,11200000.0
2008-05-21 13:19:00,80.556,80.56,80.548,80.548,16000000.0
2008-05-21 13:20:00,80.549,80.569,80.548,80.569,17600000.0
2008-05-21 13:21:00,80.57,80.57,80.553,80.553,11200000.0
2008-05-21 13:22:00,80.552,80.552,80.534,80.542,12800000.0
2008-05-21 13:23:00,80.543,80.552,80.543,80.548,12800000.0
2008-05-21 13:24:00,80.543,80.555,80.54,80.555,11200000.0
2008-05-21 13:25:00,80.539,80.539,80.501,80.501,17000000.0
2008-05-21 13:26:00,80.492,80.5,80.49,80.49,17600000.0
2008-05-21 13:27:00,80.487,80.488,80.47,80.47,12800000.0
2008-05-21 13:28:00,80.464,80.464,80.36,80.434,16000000.0
2008-05-21 13:29:00,80.354,80.445,80.354,80.422,11200000.0
2008-05-21 13:30:00,80.401,80.419,80.401,80.416,12800000.0
2008-05-21 13:31:00,80.442,80.471,80.442,80.471,11200000.0
2008-05-21 13:32:00,80.467,80.467,80.456,80.456,11200000.0
2008-05-21 13:33:00,80.443,80.45,80.443,80.444,19200000.0
2008-05-21 13:34:00,80.445,80.45,80.44,80.443,12800000.0
2008-05-21 13:35:00,80.435,80.435,80.409,80.409,36800000.0
2008-05-21 13:36:00,80.399,80.399,80.362,80.371,17600000.0
2008-05-21 13:37:00,80.379,80.386,80.379,80.386,14400000.0
2008-05-21 13:38:00,80.387,80.394,80.347,80.349,33600000.0
2008-05-21 13:39:00,80.35,80.389,80.35,80.389,14400000.0
2008-05-21 13:40:00,80.393,80.405,80.379,80.38,39400000.0
2008-05-21 13:41:00,80.343,80.343,80.315,80.326,16000000.0
2008-05-21 13:42:00,80.326,80.359,80.326,80.358,11200000.0
2008-05-21 13:43:00,80.385,80.385,80.351,80.351,27600000.0
2008-05-21 13:44:00,80.349,80.368,80.349,80.367,33600000.0
2008-05-21 13:45:00,80.378,80.384,80.372,80.373,20800000.0
2008-05-21 13:46:00,80.384,80.43,80.384,80.42,24000000.0
2008-05-21 13:47:00,80.419,80.437,80.419,80.437,12800000.0
2008-05-21 13:48:00,80.443,80.478,80.442,80.476,12800000.0
2008-05-21 13:49:00,80.483,80.488,80.483,80.484,17600000.0
2008-05-21 13:50:00,80.472,80.475,80.454,80.466,11200000.0
2008-05-21 13:51:00,80.469,80.477,80.469,80.477,24000000.0
2008-05-21 13:52:00,80.46,80.483,80.448,80.448,12800000.0
2008-05-21 13:53:00,80.467,80.469,80.455,80.455,17600000.0
2008-05-21 13:54:00,80.45,80.45,80.426,80.426,25600000.0
2008-05-21 13:55:00,80.417,80.42,80.411,80.412,14400000.0
2008-05-21 13:56:00,80.429,80.451,80.429,80.443,14400000.0
2008-05-21 13:57:00,80.432,80.447,80.432,80.443,28800000.0
2008-05-21 13:58:00,80.443,80.459,80.435,80.459,14400000.0
2008-05-21 13:59:00,80.471,80.487,80.471,80.479,31400000.0
2008-05-21 14:00:00,80.484,80.489,80.481,80.487,48000000.0
2008-05-21 14:01:00,80.474,80.474,80.461,80.469,32000000.0
2008-05-21 14:02:00,80.472,80.487,80.472,80.486,14400000.0
2008-05-21 14:03:00,80.479,80.479,80.444,80.45,14400000.0
2008-05-21 14:04:00,80.485,80.485,80.473,80.476,11200000.0
2008-05-21 14:05:00,80.465,80.465,80.409,80.409,24000000.0
2008-05-21 14:06:00,80.395,80.398,80.386,80.397,36800000.0
2008-05-21 14:07:00,80.401,80.409,80.398,80.405,39400000.0
2008-05-21 14:08:00,80.4,80.407,80.393,80.393,16000000.0
2008-05-21 14:09:00,80.401,80.406,80.389,80.392,33000000.0
2008-05-21 14:10:00,80.378,80.394,80.378,80.39,33600000.0
2008-05-21 14:11:00,80.391,80.443,80.391,80.443,14200000.0
2008-05-21 14:12:00,80.467,80.507,80.467,80.49,27200000.0
2008-05-21 14:13:00,80.518,80.523,80.5,80.5,14400000.0
2008-05-21 14:14:00,80.506,80.508,80.5,80.502,12800000.0
2008-05-21 14:15:00,80.509,80.514,80.501,80.501,29200000.0
2008-05-21 14:16:00,80.517,80.533,80.517,80.532,25600000.0
2008-05-21 14:17:00,80.527,80.532,80.52,80.529,12200000.0
2008-05-21 14:18:00,80.52,80.52,80.496,80.496,16000000.0
2008-05-21 14:19:00,80.485,80.498,80.485,80.498,12800000.0
2008-05-21 14:20:00,80.513,80.519,80.508,80.508,25600000.0
2008-05-21 14:21:00,80.489,80.517,80.478,80.517,28800000.0
2008-05-21 14:22:00,80.513,80.513,80.499,80.502,24000000.0
2008-05-21 14:23:00,80.5,80.53,80.5,80.53,48000000.0
2008-05-21 14:24:00,80.517,80.517,80.506,80.506,12800000.0
2008-05-21 14:25:00,80.505,80.528,80.505,80.527,12800000.0
2008-05-21 14:26:00,80.527,80.527,80.517,80.517,12800000.0
2008-05-21 14:27:00,80.521,80.545,80.521,80.545,17600000.0
2008-05-21 14:28:00,80.539,80.54,80.526,80.527,11200000.0
2008-05-21 14:29:00,80.52,80.527,80.516,80.527,36800000.0
2008-05-21 14:30:00,80.534,80.544,80.529,80.543,22400000.0
2008-05-21 14:31:00,80.542,80.542,80.523,80.527,20800000.0
2008-05-21 14:32:00,80.531,80.542,80.531,80.537,39400000.0
2008-05-21 14:33:00,80.532,80.538,80.529,80.529,24000000.0
2008-05-21 14:34:00,80.521,80.523,80.512,80.517,34800000.0
2008-05-21 14:35:00,80.495,80.512,80.495,80.5,14400000.0
2008-05-21 14:36:00,80.515,80.515,80.49,80.49,13200000.0
2008-05-21 14:37:00,80.473,80.474,80.461,80.461,11200000.0
2008-05-21 14:38:00,80.447,80.455,80.447,80.453,56000000.0
2008-05-21 14:39:00,80.466,80.476,80.457,80.46,12800000.0
2008-05-21 14:40:00,80.456,80.47,80.449,80.465,13800000.0
2008-05-21 14:41:00,80.466,80.467,80.45,80.45,56000000.0
2008-05-21 14:42:00,80.456,80.456,80.443,80.453,12800000.0
2008-05-21 14:43:00,80.456,80.458,80.449,80.449,25400000.0
2008-05-21 14:44:00,80.448,80.448,80.438,80.448,11200000.0
2008-05-21 14:45:00,80.458,80.458,80.448,80.454,11200000.0
2008-05-21 14:46:00,80.448,80.448,80.434,80.434,11200000.0
2008-05-21 14:47:00,80.423,80.438,80.423,80.438,16000000.0
2008-05-21 14:48:00,80.46,80.482,80.46,80.473,19200000.0
2008-05-21 14:49:00,80.455,80.458,80.448,80.448,32800000.0
2008-05-21 14:50:00,80.459,80.477,80.459,80.477,28800000.0
2008-05-21 14:51:00,80.488,80.521,80.488,80.521,32000000.0
2008-05-21 14:52:00,80.514,80.514,80.476,80.476,12800000.0
2008-05-21 14:53:00,80.47,80.473,80.463,80.468,17600000.0
2008-05-21 14:54:00,80.466,80.476,80.466,80.476,12800000.0
2008-05-21 14:55:00,80.474,80.479,80.463,80.463,16000000.0
2008-05-21 14:56:00,80.453,80.466,80.451,80.451,12800000.0
2008-05-21 14:57:00,80.461,80.463,80.448,80.453,12800000.0
2008-05-21 14:58:00,80.458,80.48,80.456,80.48,17600000.0
2008-05-21 14:59:00,80.493,80.51,80.493,80.51,16000000.0
2008-05-21 15:00:00,80.523,80.525,80.516,80.518,14400000.0
2008-05-21 15:01:00,80.507,80.519,80.503,80.503,12800000.0
2008-05-21 15:02:00,80.51,80.529,80.508,80.529,27600000.0
2008-05-21 15:03:00,80.536,80.547,80.536,80.542,12800000.0
2008-05-21 15:04:00,80.562,80.592,80.562,80.592,24400000.0
2008-05-21 15:05:00,80.593,80.597,80.591,80.593,11200000.0
2008-05-21 15:06:00,80.589,80.598,80.589,80.589,11200000.0
2008-05-21 15:07:00,80.586,80.596,80.584,80.596,26400000.0
2008-05-21 15:08:00,80.596,80.651,80.584,80.651,22800000.0
2008-05-21 15:09:00,80.666,80.666,80.634,80.634,16400000.0
2008-05-21 15:10:00,80.646,80.673,80.646,80.672,40000000.0
2008-05-21 15:11:00,80.669,80.669,80.631,80.655,32000000.0
2008-05-21 15:12:00,80.662,80.662,80.653,80.653,16000000.0
2008-05-21 15:13:00,80.652,80.662,80.651,80.652,44600000.0
2008-05-21 15:14:00,80.645,80.645,80.634,80.637,34600000.0
2008-05-21 15:15:00,80.641,80.653,80.639,80.639,22400000.0
2008-05-21 15:16:00,80.625,80.64,80.62,80.62,36800000.0
2008-05-21 15:17:00,80.624,80.629,80.619,80.619,22400000.0
2008-05-21 15:18:00,80.612,80.612,80.596,80.596,22400000.0
2008-05-21 15:19:00,80.602,80.612,80.602,80.604,16000000.0
2008-05-21 15:20:00,80.605,80.615,80.602,80.604,24000000.0
2008-05-21 15:21:00,80.606,80.624,80.606,80.624,14400000.0
2008-05-21 15:22:00,80.621,80.633,80.621,80.628,13800000.0
2008-05-21 15:23:00,80.63,80.63,80.619,80.619,48000000.0
2008-05-21 15:24:00,80.615,80.615,80.606,80.614,25600000.0
2008-05-21 15:25:00,80.617,80.638,80.617,80.638,27200000.0
2008-05-21 15:26:00,80.641,80.666,80.641,80.665,39400000.0
2008-05-21 15:27:00,80.659,80.668,80.659,80.66,28800000.0
2008-05-21 15:28:00,80.663,80.676,80.663,80.671,70400000.0
2008-05-21 15:29:00,80.663,80.663,80.559,80.644,45800000.0
2008-05-21 15:30:00,80.558,80.653,80.521,80.572,115000000.0
2008-05-21 15:31:00,80.66,80.66,80.647,80.658,60800000.0
2008-05-21 15:32:00,80.648,80.656,80.647,80.648,30400000.0
2008-05-21 15:33:00,80.637,80.637,80.621,80.63,30400000.0
2008-05-21 15:34:00,80.628,80.628,80.599,80.599,22400000.0
2008-05-21 15:35:00,80.591,80.594,80.58,80.583,33600000.0
2008-05-21 15:36:00,80.584,80.605,80.584,80.605,32000000.0
2008-05-21 15:37:00,80.608,80.62,80.608,80.614,30400000.0
2008-05-21 15:38:00,80.623,80.629,80.621,80.629,60000000.0
2008-05-21 15:39:00,80.635,80.643,80.627,80.643,36800000.0
2008-05-21 15:40:00,80.65,80.666,80.65,80.666,35200000.0
2008-05-21 15:41:00,80.671,80.678,80.664,80.673,25000000.0
2008-05-21 15:42:00,80.648,80.681,80.638,80.638,43200000.0
2008-05-21 15:43:00,80.666,80.674,80.643,80.644,26600000.0
2008-05-21 15:44:00,80.648,80.652,80.644,80.644,27200000.0
2008-05-21 15:45:00,80.653,80.658,80.641,80.649,16000000.0
2008-05-21 15:46:00,80.656,80.66,80.654,80.654,13800000.0
2008-05-21 15:47:00,80.651,80.651,80.636,80.64,30400000.0
2008-05-21 15:48:00,80.62,80.62,80.584,80.604,27200000.0
2008-05-21 15:49:00,80.587,80.6,80.587,80.6,11200000.0
2008-05-21 15:50:00,80.597,80.602,80.579,80.579,25000000.0
2008-05-21 15:51:00,80.55,80.561,80.547,80.56,43200000.0
2008-05-21 15:52:00,80.572,80.577,80.572,80.575,20800000.0
2008-05-21 15:53:00,80.566,80.566,80.543,80.543,23400000.0
2008-05-21 15:54:00,80.553,80.583,80.553,80.583,28800000.0
2008-05-21 15:55:00,80.577,80.593,80.577,80.591,24400000.0
2008-05-21 15:56:00,80.57,80.573,80.559,80.56,51200000.0
2008-05-21 15:57:00,80.548,80.568,80.548,80.551,12800000.0
2008-05-21 15:58:00,80.547,80.558,80.542,80.542,19600000.0
2008-05-21 15:59:00,80.553,80.571,80.546,80.571,36200000.0
2008-05-21 16:00:00,80.557,80.566,80.55,80.55,51200000.0
2008-05-21 16:01:00,80.568,80.573,80.566,80.567,41600000.0
2008-05-21 16:02:00,80.559,80.559,80.503,80.503,22400000.0
2008-05-21 16:03:00,80.508,80.537,80.508,80.528,63800000.0
2008-05-21 16:04:00,80.531,80.545,80.53,80.538,44800000.0
2008-05-21 16:05:00,80.555,80.595,80.555,80.569,48000000.0
2008-05-21 16:06:00,80.584,80.625,80.584,80.625,35200000.0
2008-05-21 16:07:00,80.623,80.639,80.608,80.639,32000000.0
2008-05-21 16:08:00,80.638,80.638,80.623,80.623,45200000.0
2008-05-21 16:09:00,80.629,80.637,80.614,80.614,44800000.0
2008-05-21 16:10:00,80.606,80.622,80.606,80.615,41000000.0
2008-05-21 16:11:00,80.63,80.643,80.63,80.637,14400000.0
2008-05-21 16:12:00,80.636,80.644,80.636,80.642,56000000.0
2008-05-21 16:13:00,80.637,80.657,80.637,80.657,11200000.0
2008-05-21 16:14:00,80.657,80.657,80.639,80.639,49600000.0
2008-05-21 16:15:00,80.663,80.676,80.628,80.628,58600000.0
2008-05-21 16:16:00,80.602,80.612,80.588,80.612,17600000.0
2008-05-21 16:17:00,80.621,80.621,80.607,80.614,38400000.0
2008-05-21 16:18:00,80.628,80.68,80.628,80.68,38800000.0
2008-05-21 16:19:00,80.678,80.689,80.668,80.685,22400000.0
2008-05-21 16:20:00,80.705,80.745,80.705,80.745,11200000.0
2008-05-21 16:21:00,80.741,80.741,80.676,80.676,27200000.0
2008-05-21 16:22:00,80.663,80.663,80.642,80.644,41600000.0
2008-05-21 16:23:00,80.643,80.644,80.632,80.643,42600000.0
2008-05-21 16:24:00,80.638,80.65,80.636,80.648,17600000.0
2008-05-21 16:25:00,80.687,80.699,80.679,80.699,33600000.0
2008-05-21 16:26:00,80.686,80.686,80.663,80.684,17600000.0
2008-05-21 16:27:00,80.671,80.681,80.651,80.651,35200000.0
2008-05-21 16:28:00,80.634,80.649,80.634,80.642,27600000.0
2008-05-21 16:29:00,80.655,80.682,80.655,80.682,11200000.0
2008-05-21 16:30:00,80.631,80.631,80.596,80.596,43200000.0
2008-05-21 16:31:00,80.598,80.612,80.598,80.611,41600000.0
2008-05-21 16:32:00,80.61,80.636,80.598,80.636,12800000.0
2008-05-21 16:33:00,80.651,80.651,80.63,80.644,27200000.0
2008-05-21 16:34:00,80.646,80.657,80.631,80.657,35200000.0
2008-05-21 16:35:00,80.673,80.673,80.647,80.65,51600000.0
2008-05-21 16:36:00,80.635,80.635,80.601,80.601,52000000.0
2008-05-21 16:37:00,80.601,80.636,80.601,80.622,41600000.0
2008-05-21 16:38:00,80.621,80.652,80.621,80.65,40000000.0
2008-05-21 16:39:00,80.642,80.642,80.606,80.606,35200000.0
2008-05-21 16:40:00,80.6,80.608,80.594,80.601,56000000.0
2008-05-21 16:41:00,80.606,80.614,80.6,80.605,73000000.0
2008-05-21 16:42:00,80.59,80.597,80.578,80.596,53200000.0
2008-05-21 16:43:00,80.614,80.631,80.614,80.625,17600000.0
2008-05-21 16:44:00,80.635,80.635,80.601,80.601,11200000.0
2008-05-21 16:45:00,80.601,80.601,80.558,80.558,57600000.0
2008-05-21 16:46:00,80.548,80.548,80.539,80.539,12800000.0
2008-05-21 16:47:00,80.525,80.544,80.524,80.544,70400000.0
2008-05-21 16:48:00,80.543,80.545,80.519,80.519,52800000.0
2008-05-21 16:49:00,80.528,80.544,80.526,80.544,36800000.0
2008-05-21 16:50:00,80.542,80.543,80.526,80.536,75200000.0
2008-05-21 16:51:00,80.527,80.527,80.511,80.513,32000000.0
2008-05-21 16:52:00,80.503,80.513,80.484,80.484,46400000.0
2008-05-21 16:53:00,80.493,80.508,80.493,80.508,30800000.0
2008-05-21 16:54:00,80.525,80.559,80.525,80.559,11200000.0
2008-05-21 16:55:00,80.559,80.585,80.555,80.585,27200000.0
2008-05-21 16:56:00,80.585,80.585,80.562,80.562,37200000.0
2008-05-21 16:57:00,80.566,80.576,80.566,80.567,19200000.0
2008-05-21 16:58:00,80.557,80.565,80.55,80.565,13200000.0
2008-05-21 16:59:00,80.532,80.532,80.469,80.469,51600000.0
2008-05-21 17:00:00,80.445,80.445,80.419,80.429,49600000.0
2008-05-21 17:01:00,80.427,80.437,80.426,80.437,40000000.0
2008-05-21 17:02:00,80.447,80.462,80.447,80.448,33600000.0
2008-05-21 17:03:00,80.448,80.452,80.43,80.45,45200000.0
2008-05-21 17:04:00,80.474,80.474,80.459,80.46,41600000.0
2008-05-21 17:05:00,80.454,80.46,80.451,80.455,54400000.0
2008-05-21 17:06:00,80.477,80.477,80.468,80.472,59200000.0
2008-05-21 17:07:00,80.47,80.474,80.465,80.465,34600000.0
2008-05-21 17:08:00,80.463,80.465,80.453,80.454,68200000.0
2008-05-21 17:09:00,80.441,80.448,80.43,80.43,58600000.0
2008-05-21 17:10:00,80.415,80.422,80.407,80.407,25000000.0
2008-05-21 17:11:00,80.412,80.416,80.408,80.408,38400000.0
2008-05-21 17:12:00,80.4,80.415,80.391,80.415,25600000.0
2008-05-21 17:13:00,80.445,80.453,80.442,80.453,28800000.0
2008-05-21 17:14:00,80.471,80.495,80.471,80.495,22400000.0
2008-05-21 17:15:00,80.497,80.502,80.491,80.502,19200000.0
2008-05-21 17:16:00,80.495,80.496,80.479,80.479,17600000.0
2008-05-21 17:17:00,80.486,80.486,80.454,80.454,38800000.0
2008-05-21 17:18:00,80.449,80.453,80.441,80.442,57000000.0
2008-05-21 17:19:00,80.435,80.44,80.432,80.44,24000000.0
2008-05-21 17:20:00,80.446,80.455,80.443,80.455,16000000.0
2008-05-21 17:21:00,80.464,80.487,80.464,80.483,28200000.0
2008-05-21 17:22:00,80.478,80.481,80.473,80.473,19600000.0
2008-05-21 17:23:00,80.471,80.487,80.471,80.487,11200000.0
2008-05-21 17:24:00,80.5,80.541,80.5,80.541,12800000.0
2008-05-21 17:25:00,80.562,80.604,80.562,80.604,17600000.0
2008-05-21 17:26:00,80.615,80.615,80.603,80.611,34600000.0
2008-05-21 17:27:00,80.611,80.613,80.596,80.596,46400000.0
2008-05-21 17:28:00,80.579,80.583,80.572,80.573,32000000.0
2008-05-21 17:29:00,80.57,80.581,80.566,80.572,27200000.0
2008-05-21 17:30:00,80.567,80.578,80.564,80.569,17000000.0
2008-05-21 17:31:00,80.552,80.553,80.543,80.544,88000000.0
2008-05-21 17:32:00,80.551,80.557,80.546,80.555,52200000.0
2008-05-21 17:33:00,80.556,80.578,80.556,80.578,36800000.0
2008-05-21 17:34:00,80.594,80.613,80.594,80.613,64200000.0
2008-05-21 17:35:00,80.62,80.625,80.618,80.625,42600000.0
2008-05-21 17:36:00,80.619,80.642,80.619,80.636,33600000.0
2008-05-21 17:37:00,80.634,80.637,80.626,80.63,16000000.0
2008-05-21 17:38:00,80.63,80.634,80.626,80.63,35200000.0
2008-05-21 17:39:00,80.606,80.606,80.577,80.577,16000000.0
2008-05-21 17:40:00,80.565,80.576,80.561,80.568,74600000.0
2008-05-21 17:41:00,80.567,80.567,80.525,80.525,12800000.0
2008-05-21 17:42:00,80.525,80.561,80.525,80.545,12800000.0
2008-05-21 17:43:00,80.557,80.564,80.555,80.558,17600000.0
2008-05-21 17:44:00,80.541,80.554,80.539,80.553,29800000.0
2008-05-21 17:45:00,80.565,80.565,80.526,80.526,30400000.0
2008-05-21 17:46:00,80.517,80.522,80.511,80.511,41000000.0
2008-05-21 17:47:00,80.512,80.516,80.509,80.515,57600000.0
2008-05-21 17:48:00,80.52,80.536,80.52,80.534,57000000.0
2008-05-21 17:49:00,80.554,80.563,80.551,80.555,46400000.0
2008-05-21 17:50:00,80.558,80.583,80.552,80.583,12800000.0
2008-05-21 17:51:00,80.586,80.594,80.586,80.594,49000000.0
2008-05-21 17:52:00,80.588,80.598,80.588,80.594,43200000.0
2008-05-21 17:53:00,80.598,80.617,80.598,80.613,34000000.0
2008-05-21 17:54:00,80.621,80.621,80.609,80.619,38400000.0
2008-05-21 17:55:00,80.614,80.614,80.594,80.601,40000000.0
2008-05-21 17:56:00,80.61,80.616,80.601,80.609,44800000.0
2008-05-21 17:57:00,80.604,80.604,80.575,80.575,37200000.0
2008-05-21 17:58:00,80.586,80.603,80.586,80.603,17600000.0
2008-05-21 17:59:00,80.619,80.619,80.599,80.611,62400000.0
2008-05-21 18:00:00,80.606,80.608,80.6,80.601,51200000.0
2008-05-21 18:01:00,80.59,80.598,80.587,80.588,32000000.0
2008-05-21 18:02:00,80.586,80.596,80.58,80.596,24400000.0
2008-05-21 18:03:00,80.609,80.616,80.607,80.614,36200000.0
2008-05-21 18:04:00,80.618,80.618,80.605,80.605,33600000.0
2008-05-21 18:05:00,80.601,80.614,80.591,80.591,12800000.0
2008-05-21 18:06:00,80.587,80.595,80.584,80.595,30400000.0
2008-05-21 18:07:00,80.594,80.594,80.581,80.581,10600000.0
2008-05-21 18:08:00,80.572,80.591,80.572,80.591,85200000.0
2008-05-21 18:09:00,80.6,80.6,80.589,80.595,33600000.0
2008-05-21 18:10:00,80.598,80.61,80.591,80.61,16000000.0
2008-05-21 18:11:00,80.625,80.625,80.608,80.622,13200000.0
2008-05-21 18:12:00,80.621,80.632,80.621,80.632,12800000.0
2008-05-21 18:13:00,80.63,80.63,80.621,80.621,27200000.0
2008-05-21 18:14:00,80.611,80.615,80.589,80.589,19200000.0
2008-05-21 18:15:00,80.583,80.583,80.575,80.576,30400000.0
2008-05-21 18:16:00,80.575,80.575,80.53,80.53,56000000.0
2008-05-21 18:17:00,80.532,80.55,80.531,80.546,43200000.0
2008-05-21 18:18:00,80.546,80.557,80.546,80.554,29800000.0
2008-05-21 18:19:00,80.557,80.562,80.55,80.55,45800000.0
2008-05-21 18:20:00,80.551,80.556,80.546,80.555,42600000.0
2008-05-21 18:21:00,80.55,80.55,80.523,80.524,12800000.0
2008-05-21 18:22:00,80.509,80.517,80.509,80.515,33600000.0
2008-05-21 18:23:00,80.521,80.526,80.509,80.51,46400000.0
2008-05-21 18:24:00,80.51,80.519,80.507,80.508,53200000.0
2008-05-21 18:25:00,80.51,80.524,80.507,80.516,34000000.0
2008-05-21 18:26:00,80.521,80.527,80.492,80.492,30400000.0
2008-05-21 18:27:00,80.482,80.494,80.481,80.494,33600000.0
2008-05-21 18:28:00,80.497,80.505,80.497,80.501,12800000.0
2008-05-21 18:29:00,80.493,80.5,80.491,80.5,25600000.0
2008-05-21 18:30:00,80.498,80.5,80.48,80.5,37200000.0
2008-05-21 18:31:00,80.499,80.518,80.499,80.517,11200000.0
2008-05-21 18:32:00,80.502,80.527,80.502,80.505,70400000.0
2008-05-21 18:33:00,80.515,80.528,80.509,80.521,32000000.0
2008-05-21 18:34:00,80.521,80.535,80.521,80.528,18600000.0
2008-05-21 18:35:00,80.503,80.503,80.48,80.496,42600000.0
2008-05-21 18:36:00,80.515,80.521,80.51,80.521,68800000.0
2008-05-21 18:37:00,80.516,80.524,80.51,80.52,36200000.0
2008-05-21 18:38:00,80.511,80.524,80.51,80.524,49400000.0
2008-05-21 18:39:00,80.517,80.517,80.506,80.516,77200000.0
2008-05-21 18:40:00,80.5,80.523,80.5,80.518,65600000.0
2008-05-21 18:41:00,80.52,80.551,80.52,80.551,73200000.0
2008-05-21 18:42:00,80.559,80.564,80.556,80.563,77800000.0
2008-05-21 18:43:00,80.582,80.61,80.582,80.61,49600000.0
2008-05-21 18:44:00,80.612,80.617,80.603,80.603,30800000.0
2008-05-21 18:45:00,80.607,80.607,80.583,80.59,12800000.0
2008-05-21 18:46:00,80.591,80.591,80.581,80.591,12800000.0
2008-05-21 18:47:00,80.58,80.592,80.58,80.588,14400000.0
2008-05-21 18:48:00,80.598,80.598,80.59,80.598,28800000.0
2008-05-21 18:49:00,80.591,80.591,80.583,80.588,24000000.0
2008-05-21 18:50:00,80.583,80.603,80.583,80.603,46400000.0
2008-05-21 18:51:00,80.603,80.603,80.591,80.594,12800000.0
2008-05-21 18:52:00,80.596,80.606,80.596,80.602,19200000.0
2008-05-21 18:53:00,80.594,80.594,80.573,80.574,30400000.0
2008-05-21 18:54:00,80.561,80.57,80.55,80.57,19600000.0
2008-05-21 18:55:00,80.57,80.571,80.558,80.566,22400000.0
2008-05-21 18:56:00,80.569,80.573,80.562,80.57,15400000.0
2008-05-21 18:57:00,80.574,80.581,80.574,80.581,19200000.0
2008-05-21 18:58:00,80.581,80.581,80.574,80.58,31400000.0
2008-05-21 18:59:00,80.582,80.583,80.575,80.577,32000000.0
2008-05-21 19:00:00,80.576,80.576,80.554,80.554,14400000.0
2008-05-21 19:01:00,80.554,80.554,80.535,80.535,19200000.0
2008-05-21 19:02:00,80.537,80.546,80.537,80.543,43600000.0
2008-05-21 19:03:00,80.542,80.543,80.53,80.531,14400000.0
2008-05-21 19:04:00,80.504,80.508,80.497,80.501,17600000.0
2008-05-21 19:05:00,80.504,80.504,80.482,80.482,21800000.0
2008-05-21 19:06:00,80.483,80.489,80.476,80.481,56000000.0
2008-05-21 19:07:00,80.477,80.487,80.47,80.487,35200000.0
2008-05-21 19:08:00,80.492,80.499,80.492,80.492,23200000.0
2008-05-21 19:09:00,80.495,80.507,80.495,80.504,12800000.0
2008-05-21 19:10:00,80.503,80.519,80.503,80.517,17000000.0
2008-05-21 19:11:00,80.533,80.538,80.525,80.536,30400000.0
2008-05-21 19:12:00,80.539,80.543,80.53,80.536,24400000.0
2008-05-21 19:13:00,80.523,80.526,80.517,80.526,12800000.0
2008-05-21 19:14:00,80.523,80.523,80.5,80.5,12800000.0
2008-05-21 19:15:00,80.488,80.506,80.48,80.505,16000000.0
2008-05-21 19:16:00,80.51,80.51,80.474,80.482,13200000.0
2008-05-21 19:17:00,80.484,80.491,80.473,80.473,14400000.0
2008-05-21 19:18:00,80.473,80.492,80.47,80.47,32000000.0
2008-05-21 19:19:00,80.461,80.461,80.442,80.448,11200000.0
2008-05-21 19:20:00,80.447,80.462,80.438,80.462,14400000.0
2008-05-21 19:21:00,80.451,80.465,80.438,80.438,17600000.0
2008-05-21 19:22:00,80.459,80.459,80.447,80.451,14400000.0
2008-05-21 19:23:00,80.446,80.446,80.429,80.443,16000000.0
2008-05-21 19:24:00,80.451,80.461,80.449,80.453,48000000.0
2008-05-21 19:25:00,80.454,80.464,80.448,80.464,11200000.0
2008-05-21 19:26:00,80.445,80.479,80.445,80.467,41000000.0
2008-05-21 19:27:00,80.459,80.468,80.456,80.464,14400000.0
2008-05-21 19:28:00,80.469,80.494,80.464,80.494,12800000.0
2008-05-21 19:29:00,80.499,80.502,80.493,80.502,12800000.0
2008-05-21 19:30:00,80.49,80.504,80.479,80.504,11200000.0
2008-05-21 19:31:00,80.51,80.532,80.51,80.532,12800000.0
2008-05-21 19:32:00,80.525,80.525,80.518,80.518,11200000.0
2008-05-21 19:33:00,80.516,80.517,80.486,80.488,11200000.0
2008-05-21 19:34:00,80.492,80.494,80.483,80.485,12800000.0
2008-05-21 19:35:00,80.485,80.493,80.48,80.493,17600000.0
2008-05-21 19:36:00,80.467,80.493,80.467,80.493,16000000.0
2008-05-21 19:37:00,80.49,80.505,80.49,80.503,11200000.0
2008-05-21 19:38:00,80.501,80.501,80.496,80.501,11200000.0
2008-05-21 19:39:00,80.498,80.506,80.498,80.498,12800000.0
2008-05-21 19:40:00,80.492,80.509,80.492,80.508,11600000.0
2008-05-21 19:41:00,80.508,80.509,80.5,80.504,11200000.0
2008-05-21 19:42:00,80.517,80.527,80.517,80.525,11200000.0
2008-05-21 19:43:00,80.522,80.522,80.51,80.516,19200000.0
2008-05-21 19:44:00,80.515,80.518,80.504,80.51,11200000.0
2008-05-21 19:45:00,80.491,80.491,80.478,80.486,16000000.0
2008-05-21 19:46:00,80.472,80.505,80.472,80.491,14400000.0
2008-05-21 19:47:00,80.496,80.505,80.493,80.503,17600000.0
2008-05-21 19:48:00,80.503,80.503,80.483,80.483,12800000.0
2008-05-21 19:49:00,80.485,80.512,80.485,80.512,30400000.0
2008-05-21 19:50:00,80.489,80.507,80.487,80.507,12800000.0
2008-05-21 19:51:00,80.503,80.513,80.501,80.513,12800000.0
2008-05-21 19:52:00,80.495,80.503,80.484,80.5,16000000.0
2008-05-21 19:53:00,80.501,80.505,80.5,80.5,12200000.0
2008-05-21 19:54:00,80.493,80.504,80.493,80.499,12800000.0
2008-05-21 19:55:00,80.503,80.503,80.486,80.486,11200000.0
2008-05-21 19:56:00,80.474,80.506,80.474,80.505,16000000.0
2008-05-21 19:57:00,80.532,80.548,80.524,80.548,12800000.0
2008-05-21 19:58:00,80.568,80.57,80.548,80.548,11200000.0
2008-05-21 19:59:00,80.56,80.573,80.56,80.562,13200000.0
2008-05-21 20:00:00,80.608,80.611,80.518,80.519,17600000.0
2008-05-21 20:01:00,80.47,80.47,80.399,80.399,11200000.0
2008-05-21 20:02:00,80.402,80.447,80.402,80.447,17600000.0
2008-05-21 20:03:00,80.427,80.427,80.358,80.358,16000000.0
2008-05-21 20:04:00,80.369,80.442,80.369,80.442,30800000.0
2008-05-21 20:05:00,80.449,80.449,80.417,80.44,12800000.0
2008-05-21 20:06:00,80.447,80.464,80.447,80.448,11200000.0
2008-05-21 20:07:00,80.426,80.426,80.404,80.411,18000000.0
2008-05-21 20:08:00,80.435,80.469,80.43,80.467,38400000.0
2008-05-21 20:09:00,80.47,80.47,80.419,80.426,11200000.0
2008-05-21 20:10:00,80.419,80.419,80.381,80.381,16000000.0
2008-05-21 20:11:00,80.367,80.367,80.3,80.3,11200000.0
2008-05-21 20:12:00,80.31,80.33,80.31,80.33,11200000.0
2008-05-21 20:13:00,80.314,80.314,80.295,80.3,27200000.0
2008-05-21 20:14:00,80.292,80.309,80.223,80.309,14400000.0
2008-05-21 20:15:00,80.31,80.324,80.31,80.315,17000000.0
2008-05-21 20:16:00,80.279,80.279,80.251,80.268,28200000.0
2008-05-21 20:17:00,80.265,80.279,80.263,80.279,33000000.0
2008-05-21 20:18:00,80.293,80.314,80.293,80.314,32400000.0
2008-05-21 20:19:00,80.306,80.306,80.281,80.29,11200000.0
2008-05-21 20:20:00,80.276,80.28,80.27,80.28,19600000.0
2008-05-21 20:21:00,80.279,80.279,80.227,80.246,16000000.0
2008-05-21 20:22:00,80.267,80.285,80.267,80.272,14400000.0
2008-05-21 20:23:00,80.276,80.277,80.25,80.25,13200000.0
2008-05-21 20:24:00,80.262,80.273,80.262,80.269,16000000.0
2008-05-21 20:25:00,80.241,80.241,80.221,80.221,11200000.0
2008-05-21 20:26:00,80.211,80.229,80.197,80.229,16000000.0
2008-05-21 20:27:00,80.255,80.269,80.255,80.267,12800000.0
2008-05-21 20:28:00,80.295,80.334,80.295,80.334,11200000.0
2008-05-21 20:29:00,80.3,80.3,80.266,80.266,12800000.0
2008-05-21 20:30:00,80.256,80.256,80.232,80.246,27200000.0
2008-05-21 20:31:00,80.255,80.255,80.24,80.251,14400000.0
2008-05-21 20:32:00,80.228,80.228,80.217,80.227,9600000.0
2008-05-21 20:33:00,80.249,80.266,80.249,80.266,12200000.0
2008-05-21 20:34:00,80.238,80.24,80.218,80.218,11600000.0
2008-05-21 20:35:00,80.221,80.232,80.218,80.23,11200000.0
2008-05-21 20:36:00,80.234,80.253,80.234,80.253,16000000.0
2008-05-21 20:37:00,80.276,80.276,80.251,80.251,11200000.0
2008-05-21 20:38:00,80.24,80.251,80.234,80.25,12800000.0
2008-05-21 20:39:00,80.275,80.284,80.259,80.284,14400000.0
2008-05-21 20:40:00,80.26,80.271,80.26,80.27,11200000.0
2008-05-21 20:41:00,80.266,80.299,80.266,80.266,14400000.0
2008-05-21 20:42:00,80.245,80.255,80.23,80.23,11200000.0
2008-05-21 20:43:00,80.222,80.222,80.186,80.186,14400000.0
2008-05-21 20:44:00,80.188,80.188,80.177,80.182,11200000.0
2008-05-21 20:45:00,80.194,80.2,80.19,80.196,12200000.0
2008-05-21 20:46:00,80.201,80.22,80.201,80.216,14400000.0
2008-05-21 20:47:00,80.193,80.193,80.126,80.126,8000000.0
2008-05-21 20:48:00,80.129,80.144,80.129,80.14,17600000.0
2008-05-21 20:49:00,80.137,80.137,80.106,80.106,11200000.0
2008-05-21 20:50:00,80.097,80.127,80.093,80.127,10000000.0
2008-05-21 20:51:00,80.142,80.142,80.126,80.141,28800000.0
2008-05-21 20:52:00,80.144,80.144,80.121,80.128,9600000.0
2008-05-21 20:53:00,80.126,80.126,80.098,80.108,16000000.0
2008-05-21 20:54:00,80.1,80.137,80.1,80.137,12200000.0
2008-05-21 20:55:00,80.145,80.167,80.145,80.162,11200000.0
2008-05-21 20:56:00,80.143,80.143,80.123,80.123,12800000.0
2008-05-21 20:57:00,80.102,80.102,80.069,80.069,12800000.0
2008-05-21 20:58:00,80.043,80.043,80.021,80.024,16000000.0
2008-05-21 20:59:00,80.034,80.04,80.034,80.035,11200000.0
2008-05-21 21:00:00,80.033,80.041,80.007,80.007,17600000.0
2008-05-21 21:01:00,79.994,80.015,79.994,79.998,10600000.0
2008-05-21 21:02:00,79.985,79.991,79.985,79.989,16400000.0
2008-05-21 21:03:00,79.993,79.997,79.988,79.991,12800000.0
2008-05-21 21:04:00,80.017,80.017,80.006,80.01,16000000.0
2008-05-21 21:05:00,80.0,80.009,79.997,79.999,12800000.0
2008-05-21 21:06:00,79.974,79.974,79.936,79.936,12800000.0
2008-05-21 21:07:00,79.922,79.942,79.922,79.942,14400000.0
2008-05-21 21:08:00,79.958,79.972,79.949,79.972,16000000.0
2008-05-21 21:09:00,79.986,79.999,79.978,79.999,14400000.0
2008-05-21 21:10:00,79.994,79.999,79.97,79.97,12800000.0
2008-05-21 21:11:00,79.977,80.002,79.965,80.002,12800000.0
2008-05-21 21:12:00,80.011,80.011,79.992,79.992,12800000.0
2008-05-21 21:13:00,79.966,79.993,79.966,79.989,16000000.0
2008-05-21 21:14:00,80.007,80.034,79.998,80.034,12800000.0
2008-05-21 21:15:00,80.037,80.049,80.027,80.049,11200000.0
2008-05-21 21:16:00,80.055,80.062,80.055,80.057,19200000.0
2008-05-21 21:17:00,80.046,80.046,80.025,80.025,14400000.0
2008-05-21 21:18:00,80.027,80.032,80.025,80.032,8400000.0
2008-05-21 21:19:00,80.034,80.053,80.034,80.053,11200000.0
2008-05-21 21:20:00,80.033,80.069,80.033,80.067,14400000.0
2008-05-21 21:21:00,80.066,80.066,80.036,80.036,8000000.0
2008-05-21 21:22:00,80.026,80.036,80.016,80.016,12800000.0
2008-05-21 21:23:00,80.012,80.012,80.002,80.006,12800000.0
2008-05-21 21:24:00,80.002,80.005,79.98,79.98,11200000.0
2008-05-21 21:25:00,79.996,80.0,79.99,79.991,17600000.0
2008-05-21 21:26:00,80.0,80.0,79.991,79.994,24400000.0
2008-05-21 21:27:00,79.988,79.988,79.964,79.983,22400000.0
2008-05-21 21:28:00,79.979,79.979,79.957,79.972,11200000.0
2008-05-21 21:29:00,79.976,79.982,79.975,79.975,27200000.0
2008-05-21 21:30:00,79.979,79.979,79.956,79.957,12800000.0
2008-05-21 21:31:00,79.943,79.956,79.935,79.956,16000000.0
2008-05-21 21:32:00,79.934,79.939,79.918,79.934,14400000.0
2008-05-21 21:33:00,79.981,79.998,79.976,79.997,11200000.0
2008-05-21 21:34:00,80.001,80.017,79.999,80.014,17600000.0
2008-05-21 21:35:00,80.003,80.005,79.982,79.982,14200000.0
2008-05-21 21:36:00,79.977,79.977,79.968,79.968,11600000.0
2008-05-21 21:37:00,79.97,79.97,79.949,79.95,16000000.0
2008-05-21 21:38:00,79.943,79.958,79.943,79.952,6400000.0
2008-05-21 21:39:00,79.947,79.97,79.947,79.97,12800000.0
2008-05-21 21:40:00,79.96,79.96,79.947,79.955,11200000.0
2008-05-21 21:41:00,79.936,79.939,79.847,79.922,11200000.0
2008-05-21 21:42:00,79.948,79.948,79.918,79.927,14400000.0
2008-05-21 21:43:00,79.914,79.922,79.908,79.908,14800000.0
2008-05-21 21:44:00,79.912,79.929,79.912,79.923,12800000.0
2008-05-21 21:45:00,79.915,79.929,79.906,79.929,17600000.0
2008-05-21 21:46:00,79.931,79.965,79.927,79.965,14400000.0
2008-05-21 21:47:00,79.984,80.004,79.984,80.004,11200000.0
2008-05-21 21:48:00,79.995,80.004,79.994,80.004,35600000.0
2008-05-21 21:49:00,79.961,79.984,79.961,79.978,11200000.0
2008-05-21 21:50:00,79.982,79.982,79.959,79.961,12800000.0
2008-05-21 21:51:00,79.946,79.946,79.91,79.91,17600000.0
2008-05-21 21:52:00,79.909,79.915,79.907,79.915,11200000.0
2008-05-21 21:53:00,79.918,79.921,79.907,79.918,11200000.0
2008-05-21 21:54:00,79.921,79.929,79.919,79.929,11200000.0
2008-05-21 21:55:00,79.919,79.919,79.903,79.913,12800000.0
2008-05-21 21:56:00,79.912,79.912,79.883,79.883,12800000.0
2008-05-21 21:57:00,79.89,79.9,79.89,79.898,17600000.0
2008-05-21 21:58:00,79.895,79.91,79.895,79.91,8000000.0
2008-05-21 21:59:00,79.918,79.926,79.913,79.913,12800000.0
2008-05-21 22:00:00,79.911,79.93,79.911,79.918,17600000.0
2008-05-21 22:01:00,79.914,79.929,79.914,79.929,11200000.0
2008-05-21 22:02:00,79.926,79.933,79.924,79.933,11200000.0
2008-05-21 22:03:00,79.923,79.931,79.921,79.921,17600000.0
2008-05-21 22:04:00,79.93,79.934,79.927,79.933,16000000.0
2008-05-21 22:05:00,79.93,79.93,79.908,79.908,10600000.0
2008-05-21 22:06:00,79.911,79.928,79.911,79.924,12800000.0
2008-05-21 22:07:00,79.922,79.923,79.913,79.913,16000000.0
2008-05-21 22:08:00,79.913,79.924,79.906,79.924,16400000.0
2008-05-21 22:09:00,79.908,79.928,79.895,79.928,12800000.0
2008-05-21 22:10:00,79.929,79.936,79.929,79.93,12800000.0
2008-05-21 22:11:00,79.927,79.935,79.927,79.935,11200000.0
2008-05-21 22:12:00,79.948,79.948,79.941,79.945,12800000.0
2008-05-21 22:13:00,79.891,79.919,79.891,79.919,12800000.0
2008-05-21 22:14:00,79.942,79.943,79.929,79.941,12200000.0
2008-05-21 22:15:00,79.944,79.944,79.932,79.932,14400000.0
2008-05-21 22:16:00,79.93,79.94,79.929,79.94,17600000.0
2008-05-21 22:17:00,79.939,79.955,79.939,79.952,11200000.0
2008-05-21 22:18:00,79.955,79.961,79.951,79.958,11200000.0
2008-05-21 22:19:00,79.954,79.959,79.952,79.955,12800000.0
2008-05-21 22:20:00,79.958,79.981,79.956,79.981,12800000.0
2008-05-21 22:21:00,79.983,79.983,79.959,79.959,9600000.0
2008-05-21 22:22:00,79.962,79.962,79.948,79.958,12800000.0
2008-05-21 22:23:00,79.973,79.979,79.97,79.979,12800000.0
2008-05-21 22:24:00,79.98,79.984,79.98,79.984,10600000.0
2008-05-21 22:25:00,79.959,79.965,79.956,79.965,16000000.0
2008-05-21 22:26:00,79.971,79.982,79.965,79.965,11200000.0
2008-05-21 22:27:00,79.98,79.986,79.98,79.986,12800000.0
2008-05-21 22:28:00,79.989,79.996,79.983,79.983,11200000.0
2008-05-21 22:29:00,79.99,79.99,79.975,79.975,16000000.0
2008-05-21 22:30:00,79.99,79.99,79.98,79.982,17600000.0
2008-05-21 22:31:00,79.95,79.954,79.941,79.941,11200000.0
2008-05-21 22:32:00,79.985,79.992,79.981,79.983,12800000.0
2008-05-21 22:33:00,79.994,80.015,79.994,80.006,11200000.0
2008-05-21 22:34:00,80.013,80.013,79.991,80.009,12800000.0
2008-05-21 22:35:00,80.006,80.043,80.006,80.043,12800000.0
2008-05-21 22:36:00,80.054,80.059,80.051,80.058,43600000.0
2008-05-21 22:37:00,80.071,80.082,80.046,80.05,25600000.0
2008-05-21 22:38:00,80.061,80.061,80.023,80.029,17600000.0
2008-05-21 22:39:00,80.03,80.041,80.03,80.036,12800000.0
2008-05-21 22:40:00,80.029,80.045,80.029,80.044,17600000.0
2008-05-21 22:41:00,80.053,80.053,80.032,80.041,11200000.0
2008-05-21 22:42:00,80.032,80.032,80.009,80.017,8000000.0
2008-05-21 22:43:00,80.006,80.012,79.996,80.011,16000000.0
2008-05-21 22:44:00,80.013,80.015,80.004,80.014,12800000.0
2008-05-21 22:45:00,80.021,80.031,80.019,80.022,16000000.0
2008-05-21 22:46:00,80.021,80.021,80.013,80.021,11200000.0
2008-05-21 22:47:00,79.998,80.005,79.995,79.995,18000000.0
2008-05-21 22:48:00,79.968,79.982,79.954,79.982,9600000.0
2008-05-21 22:49:00,79.997,79.997,79.989,79.989,12800000.0
2008-05-21 22:50:00,79.998,80.006,79.998,80.003,11200000.0
2008-05-21 22:51:00,80.003,80.017,80.003,80.017,11200000.0
2008-05-21 22:52:00,80.03,80.035,80.021,80.025,11200000.0
2008-05-21 22:53:00,80.016,80.017,80.011,80.013,11000000.0
2008-05-21 22:54:00,80.014,80.016,80.007,80.012,12200000.0
2008-05-21 22:55:00,79.994,79.994,79.968,79.974,12800000.0
2008-05-21 22:56:00,79.982,79.991,79.98,79.991,17600000.0
2008-05-21 22:57:00,79.982,79.982,79.941,79.973,17600000.0
2008-05-21 22:58:00,79.986,79.99,79.975,79.975,14400000.0
2008-05-21 22:59:00,79.984,80.003,79.976,80.003,17600000.0
2008-05-21 23:00:00,80.008,80.017,79.997,80.017,17600000.0
2008-05-21 23:01:00,80.014,80.016,80.004,80.004,14400000.0
2008-05-21 23:02:00,80.001,80.008,79.997,79.997,17600000.0
2008-05-21 23:03:00,80.011,80.011,79.99,79.996,16000000.0
2008-05-21 23:04:00,79.996,80.001,79.994,80.001,11200000.0
2008-05-21 23:05:00,79.991,80.002,79.991,80.002,33600000.0
2008-05-21 23:06:00,80.012,80.012,79.998,79.998,12800000.0
2008-05-21 23:07:00,79.994,80.006,79.994,80.005,12800000.0
2008-05-21 23:08:00,79.981,79.995,79.971,79.995,16000000.0
2008-05-21 23:09:00,79.99,79.995,79.984,79.992,17000000.0
2008-05-21 23:10:00,80.018,80.035,80.018,80.035,12800000.0
2008-05-21 23:11:00,80.05,80.054,80.047,80.054,11200000.0
2008-05-21 23:12:00,80.061,80.062,80.051,80.054,16400000.0
2008-05-21 23:13:00,80.037,80.051,80.037,80.042,12800000.0
2008-05-21 23:14:00,80.059,80.068,80.059,80.068,3200000.0
2008-05-21 23:15:00,80.063,80.063,80.052,80.052,8000000.0
2008-05-21 23:16:00,80.042,80.062,80.039,80.062,17600000.0
2008-05-21 23:17:00,80.053,80.061,80.053,80.058,11200000.0
2008-05-21 23:18:00,80.054,80.06,80.052,80.058,11200000.0
2008-05-21 23:19:00,80.05,80.057,80.038,80.038,12800000.0
2008-05-21 23:20:00,80.033,80.047,80.026,80.047,14400000.0
2008-05-21 23:21:00,80.032,80.051,80.031,80.031,16000000.0
2008-05-21 23:22:00,80.022,80.027,80.016,80.016,12800000.0
2008-05-21 23:23:00,80.028,80.028,80.021,80.023,10600000.0
2008-05-21 23:24:00,80.005,80.02,79.989,79.999,11200000.0
2008-05-21 23:25:00,79.99,80.0,79.989,79.998,14400000.0
2008-05-21 23:26:00,80.022,80.039,80.022,80.039,12800000.0
2008-05-21 23:27:00,80.012,80.017,80.01,80.012,17600000.0
2008-05-21 23:28:00,80.006,80.017,80.006,80.017,13200000.0
2008-05-21 23:29:00,80.02,80.033,80.009,80.033,11200000.0
2008-05-21 23:30:00,80.031,80.044,80.031,80.032,16000000.0
2008-05-21 23:31:00,80.043,80.043,80.018,80.04,12800000.0
2008-05-21 23:32:00,80.019,80.051,80.019,80.048,17600000.0
2008-05-21 23:33:00,80.042,80.045,80.036,80.041,13200000.0
2008-05-21 23:34:00,80.031,80.056,80.031,80.048,16000000.0
2008-05-21 23:35:00,80.034,80.035,80.024,80.028,16000000.0
2008-05-21 23:36:00,80.028,80.036,80.027,80.032,12800000.0
2008-05-21 23:37:00,80.042,80.078,80.042,80.078,12800000.0
2008-05-21 23:38:00,80.076,80.09,80.076,80.087,11600000.0
2008-05-21 23:39:00,80.088,80.105,80.088,80.098,12800000.0
2008-05-21 23:40:00,80.099,80.099,80.072,80.075,35200000.0
2008-05-21 23:41:00,80.093,80.108,80.093,80.108,12800000.0
2008-05-21 23:42:00,80.11,80.115,80.105,80.107,17600000.0
2008-05-21 23:43:00,80.097,80.098,80.09,80.098,14400000.0
2008-05-21 23:44:00,80.094,80.094,80.087,80.094,16000000.0
2008-05-21 23:45:00,80.099,80.099,80.078,80.081,11200000.0
2008-05-21 23:46:00,80.091,80.105,80.091,80.1,17600000.0
2008-05-21 23:47:00,80.099,80.105,80.088,80.099,13200000.0
2008-05-21 23:48:00,80.088,80.095,80.088,80.093,8000000.0
2008-05-21 23:49:00,80.095,80.095,80.08,80.086,16000000.0
2008-05-21 23:50:00,80.08,80.08,80.062,80.072,11200000.0
2008-05-21 23:51:00,80.064,80.071,80.056,80.071,12800000.0
2008-05-21 23:52:00,80.064,80.064,80.039,80.051,12800000.0
2008-05-21 23:53:00,80.054,80.054,80.048,80.048,9600000.0
2008-05-21 23:54:00,80.037,80.047,80.02,80.042,13800000.0
2008-05-21 23:55:00,80.025,80.042,80.018,80.022,12800000.0
2008-05-21 23:56:00,80.044,80.062,79.966,79.966,11200000.0
2008-05-21 23:57:00,80.038,80.045,80.031,80.037,13200000.0
2008-05-21 23:58:00,80.054,80.065,80.042,80.065,11200000.0
2008-05-21 23:59:00,80.058,80.058,80.041,80.05,14400000.0
2008-05-22 00:00:00,80.06,80.067,80.05,80.05,17600000.0
2008-05-22 00:01:00,80.044,80.063,80.044,80.063,12800000.0
2008-05-22 00:02:00,80.071,80.078,80.051,80.069,11200000.0
2008-05-22 00:03:00,80.073,80.08,80.068,80.068,12800000.0
2008-05-22 00:04:00,80.066,80.086,80.066,80.083,9600000.0
2008-05-22 00:05:00,80.076,80.078,80.065,80.075,11200000.0
2008-05-22 00:06:00,80.072,80.073,80.062,80.072,10600000.0
2008-05-22 00:07:00,80.067,80.07,80.059,80.06,12800000.0
2008-05-22 00:08:00,80.037,80.075,80.037,80.07,12800000.0
2008-05-22 00:09:00,80.06,80.06,80.05,80.05,12800000.0
2008-05-22 00:10:00,80.058,80.058,80.042,80.053,12800000.0
2008-05-22 00:11:00,80.036,80.039,80.027,80.031,16000000.0
2008-05-22 00:12:00,80.018,80.018,79.951,79.951,12800000.0
2008-05-22 00:13:00,79.991,80.004,79.99,80.004,12800000.0
2008-05-22 00:14:00,80.005,80.015,80.005,80.008,14400000.0
2008-05-22 00:15:00,80.004,80.009,79.982,80.002,28800000.0
2008-05-22 00:16:00,80.009,80.019,80.009,80.018,14400000.0
2008-05-22 00:17:00,80.02,80.036,80.015,80.021,17000000.0
2008-05-22 00:18:00,80.001,80.035,80.001,80.035,12800000.0
2008-05-22 00:19:00,80.025,80.025,80.014,80.023,12800000.0
2008-05-22 00:20:00,80.013,80.033,80.013,80.017,17600000.0
2008-05-22 00:21:00,80.036,80.047,80.034,80.047,13200000.0
2008-05-22 00:22:00,80.028,80.054,80.028,80.045,17600000.0
2008-05-22 00:23:00,80.059,80.059,80.045,80.047,10600000.0
2008-05-22 00:24:00,80.05,80.051,80.036,80.051,14400000.0
2008-05-22 00:25:00,80.047,80.056,80.046,80.053,12800000.0
2008-05-22 00:26:00,80.049,80.05,80.042,80.045,12800000.0
2008-05-22 00:27:00,80.046,80.051,80.044,80.045,17600000.0
2008-05-22 00:28:00,80.027,80.037,80.027,80.033,32000000.0
2008-05-22 00:29:00,80.05,80.05,80.033,80.042,12800000.0
2008-05-22 00:30:00,80.029,80.05,80.029,80.037,11200000.0
2008-05-22 00:31:00,80.038,80.045,80.038,80.043,11200000.0
2008-05-22 00:32:00,80.028,80.038,80.017,80.038,12800000.0
2008-05-22 00:33:00,80.039,80.039,80.027,80.033,12800000.0
2008-05-22 00:34:00,80.018,80.018,79.996,80.015,19200000.0
2008-05-22 00:35:00,80.029,80.029,80.023,80.027,11200000.0
2008-05-22 00:36:00,80.036,80.053,80.036,80.042,17600000.0
2008-05-22 00:37:00,80.052,80.062,80.049,80.054,12800000.0
2008-05-22 00:38:00,80.057,80.065,80.056,80.06,11200000.0
2008-05-22 00:39:00,80.069,80.071,80.052,80.052,9600000.0
2008-05-22 00:40:00,80.048,80.063,80.047,80.047,16000000.0
2008-05-22 00:41:00,80.053,80.053,80.028,80.033,12800000.0
2008-05-22 00:42:00,80.028,80.047,80.028,80.043,12800000.0
2008-05-22 00:43:00,80.028,80.044,80.028,80.037,11200000.0
2008-05-22 00:44:00,80.042,80.049,80.028,80.042,17600000.0
2008-05-22 00:45:00,80.014,80.016,79.998,80.016,11600000.0
2008-05-22 00:46:00,80.01,80.032,80.01,80.014,14400000.0
2008-05-22 00:47:00,80.037,80.046,80.033,80.036,12800000.0
2008-05-22 00:48:00,80.024,80.04,80.024,80.033,12800000.0
2008-05-22 00:49:00,80.034,80.05,80.034,80.043,16000000.0
2008-05-22 00:50:00,80.069,80.069,80.047,80.064,14400000.0
2008-05-22 00:51:00,80.067,80.067,80.049,80.054,17600000.0
2008-05-22 00:52:00,80.052,80.052,80.039,80.039,11200000.0
2008-05-22 00:53:00,80.026,80.053,80.026,80.051,17600000.0
2008-05-22 00:54:00,80.054,80.058,80.047,80.05,17600000.0
2008-05-22 00:55:00,80.042,80.056,80.029,80.029,28800000.0
2008-05-22 00:56:00,80.052,80.055,80.045,80.05,13200000.0
2008-05-22 00:57:00,80.063,80.065,80.055,80.065,12800000.0
2008-05-22 00:58:00,80.054,80.065,80.054,80.064,12800000.0
2008-05-22 00:59:00,80.047,80.054,80.047,80.054,11200000.0
2008-05-22 01:00:00,80.056,80.065,80.053,80.065,16000000.0
2008-05-22 01:01:00,80.068,80.068,80.059,80.062,9600000.0
2008-05-22 01:02:00,80.065,80.073,80.065,80.065,11600000.0
2008-05-22 01:03:00,80.043,80.043,80.033,80.036,22400000.0
2008-05-22 01:04:00,80.02,80.046,80.02,80.034,12600000.0
2008-05-22 01:05:00,80.045,80.051,80.045,80.049,12800000.0
2008-05-22 01:06:00,80.035,80.048,79.979,80.047,12800000.0
2008-05-22 01:07:00,80.057,80.057,80.046,80.05,11200000.0
2008-05-22 01:08:00,80.052,80.053,80.04,80.04,16000000.0
2008-05-22 01:09:00,80.047,80.055,80.047,80.055,16000000.0
2008-05-22 01:10:00,80.047,80.055,80.045,80.054,16000000.0
2008-05-22 01:11:00,80.049,80.056,80.047,80.056,11200000.0
2008-05-22 01:12:00,80.053,80.057,80.047,80.047,16000000.0
2008-05-22 01:13:00,80.028,80.049,80.027,80.047,17400000.0
2008-05-22 01:14:00,80.052,80.056,80.048,80.048,16000000.0
2008-05-22 01:15:00,80.047,80.048,80.043,80.045,17600000.0
2008-05-22 01:16:00,80.033,80.049,80.027,80.038,25600000.0
2008-05-22 01:17:00,80.05,80.059,80.043,80.052,13200000.0
2008-05-22 01:18:00,80.055,80.058,80.047,80.057,12800000.0
2008-05-22 01:19:00,80.086,80.097,80.081,80.097,11200000.0
2008-05-22 01:20:00,80.063,80.084,80.063,80.079,11600000.0
2008-05-22 01:21:00,80.09,80.099,80.09,80.097,11200000.0
2008-05-22 01:22:00,80.094,80.097,80.087,80.092,12800000.0
2008-05-22 01:23:00,80.078,80.087,80.066,80.066,11200000.0
2008-05-22 01:24:00,80.094,80.1,80.09,80.1,12800000.0
2008-05-22 01:25:00,80.101,80.101,80.091,80.094,11200000.0
2008-05-22 01:26:00,80.094,80.094,80.076,80.076,11200000.0
2008-05-22 01:27:00,80.089,80.094,80.085,80.089,16000000.0
2008-05-22 01:28:00,80.107,80.108,80.091,80.091,13800000.0
2008-05-22 01:29:00,80.095,80.096,80.088,80.088,16000000.0
2008-05-22 01:30:00,80.099,80.102,80.088,80.088,11600000.0
2008-05-22 01:31:00,80.098,80.099,80.088,80.089,11200000.0
2008-05-22 01:32:00,80.099,80.104,80.089,80.089,12800000.0
2008-05-22 01:33:00,80.087,80.098,80.087,80.087,11200000.0
2008-05-22 01:34:00,80.1,80.105,80.098,80.105,24000000.0
2008-05-22 01:35:00,80.106,80.108,80.099,80.108,11200000.0
2008-05-22 01:36:00,80.082,80.107,80.082,80.097,11200000.0
2008-05-22 01:37:00,80.096,80.1,80.088,80.092,12800000.0
2008-05-22 01:38:00,80.093,80.102,80.084,80.1,17600000.0
2008-05-22 01:39:00,80.096,80.096,80.085,80.085,14800000.0
2008-05-22 01:40:00,80.091,80.104,80.089,80.089,11200000.0
2008-05-22 01:41:00,80.113,80.113,80.093,80.109,12800000.0
2008-05-22 01:42:00,80.11,80.117,80.11,80.114,11200000.0
2008-05-22 01:43:00,80.11,80.115,80.11,80.115,8000000.0
2008-05-22 01:44:00,80.097,80.124,80.097,80.114,12800000.0
2008-05-22 01:45:00,80.113,80.113,80.11,80.113,12200000.0
2008-05-22 01:46:00,80.105,80.124,80.105,80.111,16000000.0
2008-05-22 01:47:00,80.106,80.108,80.083,80.095,12800000.0
2008-05-22 01:48:00,80.097,80.11,80.086,80.11,12800000.0
2008-05-22 01:49:00,80.102,80.111,80.102,80.109,12800000.0
2008-05-22 01:50:00,80.113,80.119,80.108,80.119,13800000.0
2008-05-22 01:51:00,80.112,80.114,80.103,80.103,17600000.0
2008-05-22 01:52:00,80.088,80.106,80.088,80.1,20800000.0
2008-05-22 01:53:00,80.094,80.101,80.091,80.101,8000000.0
2008-05-22 01:54:00,80.087,80.087,80.073,80.077,12800000.0
2008-05-22 01:55:00,80.082,80.082,80.063,80.074,13800000.0
2008-05-22 01:56:00,80.081,80.081,80.076,80.08,12800000.0
2008-05-22 01:57:00,80.074,80.079,80.074,80.079,19600000.0
2008-05-22 01:58:00,80.087,80.091,80.078,80.091,11200000.0
2008-05-22 01:59:00,80.093,80.098,80.089,80.089,10000000.0
2008-05-22 02:00:00,80.089,80.09,80.072,80.072,12800000.0
2008-05-22 02:01:00,80.051,80.055,80.033,80.033,17600000.0
2008-05-22 02:02:00,79.995,79.999,79.976,79.976,11200000.0
2008-05-22 02:03:00,79.969,79.989,79.969,79.989,16400000.0
2008-05-22 02:04:00,79.977,79.985,79.977,79.982,11200000.0
2008-05-22 02:05:00,79.974,79.974,79.941,79.943,12800000.0
2008-05-22 02:06:00,79.961,79.976,79.961,79.964,14400000.0
2008-05-22 02:07:00,79.953,79.957,79.938,79.938,12800000.0
2008-05-22 02:08:00,79.927,79.927,79.9,79.906,17600000.0
2008-05-22 02:09:00,79.916,79.928,79.913,79.92,16000000.0
2008-05-22 02:10:00,79.89,79.89,79.882,79.882,16000000.0
2008-05-22 02:11:00,79.868,79.868,79.819,79.833,12800000.0
2008-05-22 02:12:00,79.855,79.877,79.847,79.877,17600000.0
2008-05-22 02:13:00,79.883,79.89,79.866,79.866,11200000.0
2008-05-22 02:14:00,79.855,79.86,79.853,79.853,11200000.0
2008-05-22 02:15:00,79.843,79.865,79.843,79.864,11600000.0
2008-05-22 02:16:00,79.872,79.887,79.872,79.879,11200000.0
2008-05-22 02:17:00,79.886,79.901,79.886,79.901,11200000.0
2008-05-22 02:18:00,79.898,79.899,79.89,79.895,12800000.0
2008-05-22 02:19:00,79.896,79.906,79.895,79.904,12800000.0
2008-05-22 02:20:00,79.897,79.897,79.801,79.879,12800000.0
2008-05-22 02:21:00,79.872,79.894,79.872,79.894,17600000.0
2008-05-22 02:22:00,79.904,79.916,79.903,79.912,14400000.0
2008-05-22 02:23:00,79.901,79.906,79.896,79.9,12800000.0
2008-05-22 02:24:00,79.895,79.907,79.885,79.907,11200000.0
2008-05-22 02:25:00,79.911,79.914,79.9,79.9,18000000.0
2008-05-22 02:26:00,79.922,79.955,79.922,79.949,12800000.0
2008-05-22 02:27:00,79.955,79.959,79.95,79.959,11200000.0
2008-05-22 02:28:00,79.963,79.97,79.96,79.962,12800000.0
2008-05-22 02:29:00,79.961,79.964,79.955,79.961,11200000.0
2008-05-22 02:30:00,79.952,79.955,79.949,79.953,12800000.0
2008-05-22 02:31:00,79.971,79.979,79.961,79.978,17600000.0
2008-05-22 02:32:00,79.982,79.984,79.975,79.977,11200000.0
2008-05-22 02:33:00,79.991,80.004,79.981,80.004,11200000.0
2008-05-22 02:34:00,80.004,80.017,80.004,80.012,14400000.0
2008-05-22 02:35:00,80.022,80.03,80.018,80.018,12800000.0
2008-05-22 02:36:00,80.016,80.029,80.016,80.023,12800000.0
2008-05-22 02:37:00,80.03,80.03,80.012,80.021,12800000.0
2008-05-22 02:38:00,80.038,80.043,80.028,80.037,17600000.0
2008-05-22 02:39:00,80.037,80.037,80.019,80.019,16000000.0
2008-05-22 02:40:00,80.022,80.038,80.019,80.037,16000000.0
2008-05-22 02:41:00,80.038,80.042,80.034,80.042,11200000.0
2008-05-22 02:42:00,80.036,80.036,80.019,80.025,11200000.0
2008-05-22 02:43:00,80.014,80.017,80.008,80.015,11200000.0
2008-05-22 02:44:00,80.019,80.019,80.006,80.006,11200000.0
2008-05-22 02:45:00,80.005,80.008,79.986,79.986,11200000.0
2008-05-22 02:46:00,80.003,80.005,79.993,80.0,11200000.0
2008-05-22 02:47:00,79.996,80.002,79.988,79.989,12800000.0
2008-05-22 02:48:00,79.994,80.058,79.932,79.932,11200000.0
2008-05-22 02:49:00,79.989,79.997,79.988,79.99,17600000.0
2008-05-22 02:50:00,79.992,79.997,79.978,79.997,13200000.0
2008-05-22 02:51:00,79.992,79.992,79.97,79.979,11200000.0
2008-05-22 02:52:00,79.956,79.984,79.956,79.984,11200000.0
2008-05-22 02:53:00,79.983,79.991,79.976,79.976,11200000.0
2008-05-22 02:54:00,79.98,79.981,79.961,79.961,12800000.0
2008-05-22 02:55:00,79.979,79.986,79.971,79.971,11200000.0
2008-05-22 02:56:00,79.956,79.976,79.956,79.976,11200000.0
2008-05-22 02:57:00,79.968,79.978,79.958,79.978,11200000.0
2008-05-22 02:58:00,79.988,79.988,79.968,79.976,17000000.0
2008-05-22 02:59:00,79.981,79.981,79.965,79.966,11200000.0
2008-05-22 03:00:00,79.949,79.949,79.942,79.949,12800000.0
2008-05-22 03:01:00,79.946,79.959,79.945,79.956,11200000.0
2008-05-22 03:02:00,79.951,79.961,79.951,79.959,17600000.0
2008-05-22 03:03:00,79.971,79.982,79.968,79.981,14200000.0
2008-05-22 03:04:00,79.975,79.98,79.968,79.97,11200000.0
2008-05-22 03:05:00,79.943,79.953,79.943,79.953,16000000.0
2008-05-22 03:06:00,79.952,79.978,79.952,79.978,16000000.0
2008-05-22 03:07:00,79.971,79.975,79.956,79.956,14400000.0
2008-05-22 03:08:00,79.969,79.986,79.969,79.986,11200000.0
2008-05-22 03:09:00,79.985,79.989,79.983,79.983,11200000.0
2008-05-22 03:10:00,79.977,79.977,79.955,79.97,16000000.0
2008-05-22 03:11:00,79.966,79.975,79.966,79.975,11200000.0
2008-05-22 03:12:00,79.98,79.98,79.962,79.963,10600000.0
2008-05-22 03:13:00,79.974,79.978,79.969,79.978,16000000.0
2008-05-22 03:14:00,79.979,79.979,79.955,79.961,16000000.0
2008-05-22 03:15:00,79.974,79.974,79.96,79.964,18400000.0
2008-05-22 03:16:00,79.976,79.982,79.976,79.979,12800000.0
2008-05-22 03:17:00,79.978,79.986,79.968,79.986,11200000.0
2008-05-22 03:18:00,79.977,79.977,79.951,79.951,11200000.0
2008-05-22 03:19:00,79.962,79.977,79.96,79.977,12800000.0
2008-05-22 03:20:00,79.974,79.987,79.974,79.987,11200000.0
2008-05-22 03:21:00,79.988,79.988,79.97,79.982,14800000.0
2008-05-22 03:22:00,79.98,79.992,79.98,79.992,11200000.0
2008-05-22 03:23:00,80.002,80.017,80.002,80.017,12800000.0
2008-05-22 03:24:00,80.022,80.032,80.022,80.032,11200000.0
2008-05-22 03:25:00,80.031,80.033,80.023,80.025,17600000.0
2008-05-22 03:26:00,80.028,80.028,80.006,80.025,11200000.0
2008-05-22 03:27:00,80.016,80.019,80.01,80.012,14400000.0
2008-05-22 03:28:00,80.008,80.014,80.002,80.011,14400000.0
2008-05-22 03:29:00,80.005,80.012,80.004,80.004,12800000.0
2008-05-22 03:30:00,79.994,79.994,79.98,79.986,13800000.0
2008-05-22 03:31:00,79.964,79.979,79.964,79.965,12800000.0
2008-05-22 03:32:00,79.963,79.966,79.956,79.956,12800000.0
2008-05-22 03:33:00,79.954,79.959,79.952,79.952,11200000.0
2008-05-22 03:34:00,79.958,79.967,79.952,79.967,11200000.0
2008-05-22 03:35:00,79.971,79.973,79.963,79.972,17000000.0
2008-05-22 03:36:00,79.975,79.983,79.965,79.965,12800000.0
2008-05-22 03:37:00,79.963,79.976,79.961,79.965,17600000.0
2008-05-22 03:38:00,79.968,79.97,79.963,79.963,10600000.0
2008-05-22 03:39:00,79.954,79.971,79.906,79.965,14400000.0
2008-05-22 03:40:00,79.979,79.981,79.975,79.975,11200000.0
2008-05-22 03:41:00,79.971,79.971,79.95,79.95,11200000.0
2008-05-22 03:42:00,79.962,79.967,79.961,79.966,12800000.0
2008-05-22 03:43:00,79.967,79.967,79.937,79.946,11200000.0
2008-05-22 03:44:00,79.955,79.955,79.946,79.946,11200000.0
2008-05-22 03:45:00,79.941,79.959,79.941,79.959,11200000.0
2008-05-22 03:46:00,79.978,79.981,79.973,79.973,17600000.0
2008-05-22 03:47:00,79.986,79.99,79.972,79.972,11200000.0
2008-05-22 03:48:00,79.971,79.976,79.971,79.976,11200000.0
2008-05-22 03:49:00,79.991,80.003,79.988,80.003,12800000.0
2008-05-22 03:50:00,79.999,80.005,79.994,79.998,12800000.0
2008-05-22 03:51:00,79.978,79.992,79.978,79.992,12800000.0
2008-05-22 03:52:00,79.995,79.995,79.982,79.991,12800000.0
2008-05-22 03:53:00,79.977,79.986,79.974,79.984,11200000.0
2008-05-22 03:54:00,79.984,79.989,79.97,79.985,12800000.0
2008-05-22 03:55:00,79.982,79.986,79.972,79.982,14400000.0
2008-05-22 03:56:00,79.988,79.988,79.97,79.986,11200000.0
2008-05-22 03:57:00,79.982,79.99,79.974,79.974,12800000.0
2008-05-22 03:58:00,79.975,79.983,79.961,79.97,11200000.0
2008-05-22 03:59:00,79.967,79.968,79.954,79.961,12800000.0
2008-05-22 04:00:00,79.961,79.975,79.957,79.966,14400000.0
2008-05-22 04:01:00,79.977,79.977,79.966,79.973,11200000.0
2008-05-22 04:02:00,79.979,79.984,79.962,79.972,12800000.0
2008-05-22 04:03:00,79.978,79.978,79.966,79.966,12800000.0
2008-05-22 04:04:00,79.958,79.978,79.958,79.978,13200000.0
2008-05-22 04:05:00,79.982,79.982,79.978,79.978,11200000.0
2008-05-22 04:06:00,79.967,79.967,79.944,79.95,14400000.0
2008-05-22 04:07:00,79.906,79.906,79.839,79.839,14400000.0
2008-05-22 04:08:00,79.81,79.81,79.794,79.794,4800000.0
2008-05-22 04:09:00,79.796,79.831,79.796,79.831,11200000.0
2008-05-22 04:10:00,79.849,79.866,79.837,79.866,17600000.0
2008-05-22 04:11:00,79.857,79.877,79.857,79.877,12800000.0
2008-05-22 04:12:00,79.877,79.877,79.849,79.849,12800000.0
2008-05-22 04:13:00,79.847,79.856,79.843,79.856,11200000.0
2008-05-22 04:14:00,79.849,79.849,79.827,79.827,16000000.0
2008-05-22 04:15:00,79.832,79.833,79.826,79.826,12800000.0
2008-05-22 04:16:00,79.806,79.808,79.802,79.804,11200000.0
2008-05-22 04:17:00,79.804,79.804,79.796,79.799,13800000.0
2008-05-22 04:18:00,79.816,79.833,79.816,79.833,12800000.0
2008-05-22 04:19:00,79.83,79.839,79.819,79.838,12800000.0
2008-05-22 04:20:00,79.84,79.84,79.825,79.825,4800000.0
2008-05-22 04:21:00,79.847,79.856,79.847,79.856,11200000.0
2008-05-22 04:22:00,79.859,79.871,79.859,79.871,16000000.0
2008-05-22 04:23:00,79.878,79.883,79.856,79.856,12800000.0
2008-05-22 04:24:00,79.858,79.89,79.858,79.89,12600000.0
2008-05-22 04:25:00,79.875,79.876,79.862,79.876,14400000.0
2008-05-22 04:26:00,79.899,79.913,79.899,79.903,12800000.0
2008-05-22 04:27:00,79.9,79.9,79.882,79.882,17000000.0
2008-05-22 04:28:00,79.871,79.871,79.851,79.851,11200000.0
2008-05-22 04:29:00,79.864,79.9,79.864,79.9,12800000.0
2008-05-22 04:30:00,79.917,79.955,79.917,79.955,11200000.0
2008-05-22 04:31:00,79.97,79.98,79.968,79.98,12800000.0
2008-05-22 04:32:00,79.995,79.996,79.966,79.977,16000000.0
2008-05-22 04:33:00,79.983,79.985,79.97,79.976,16000000.0
2008-05-22 04:34:00,79.997,80.016,79.918,79.987,11200000.0
2008-05-22 04:35:00,79.974,79.974,79.964,79.964,12800000.0
2008-05-22 04:36:00,79.964,79.979,79.964,79.969,12800000.0
2008-05-22 04:37:00,79.977,79.98,79.969,79.977,12800000.0
2008-05-22 04:38:00,79.967,79.982,79.967,79.978,12800000.0
2008-05-22 04:39:00,79.984,79.997,79.973,79.986,12800000.0
2008-05-22 04:40:00,79.982,79.995,79.981,79.987,12800000.0
2008-05-22 04:41:00,79.995,80.032,79.99,80.032,11200000.0
2008-05-22 04:42:00,80.048,80.098,80.028,80.098,17000000.0
2008-05-22 04:43:00,80.1,80.1,80.087,80.088,12800000.0
2008-05-22 04:44:00,80.084,80.135,80.084,80.112,12800000.0
2008-05-22 04:45:00,80.097,80.109,80.097,80.099,17600000.0
2008-05-22 04:46:00,80.119,80.199,80.119,80.195,14400000.0
2008-05-22 04:47:00,80.2,80.2,80.187,80.187,14400000.0
2008-05-22 04:48:00,80.198,80.219,80.187,80.219,17600000.0
2008-05-22 04:49:00,80.254,80.329,80.254,80.312,11200000.0
2008-05-22 04:50:00,80.304,80.304,80.267,80.267,11200000.0
2008-05-22 04:51:00,80.249,80.253,80.246,80.25,11200000.0
2008-05-22 04:52:00,80.257,80.265,80.249,80.26,12800000.0
2008-05-22 04:53:00,80.254,80.269,80.254,80.258,17600000.0
2008-05-22 04:54:00,80.263,80.275,80.253,80.275,11200000.0
2008-05-22 04:55:00,80.282,80.283,80.274,80.274,11200000.0
2008-05-22 04:56:00,80.276,80.359,80.276,80.359,9600000.0
2008-05-22 04:57:00,80.448,80.448,80.418,80.419,12800000.0
2008-05-22 04:58:00,80.453,80.467,80.45,80.461,12800000.0
2008-05-22 04:59:00,80.44,80.452,80.43,80.452,12200000.0
2008-05-22 05:00:00,80.469,80.471,80.457,80.467,11200000.0
2008-05-22 05:01:00,80.47,80.548,80.47,80.548,14400000.0
2008-05-22 05:02:00,80.572,80.581,80.565,80.566,11200000.0
2008-05-22 05:03:00,80.585,80.594,80.566,80.566,12800000.0
2008-05-22 05:04:00,80.54,80.555,80.54,80.555,12800000.0
2008-05-22 05:05:00,80.558,80.561,80.546,80.55,11200000.0
2008-05-22 05:06:00,80.543,80.543,80.519,80.519,11200000.0
2008-05-22 05:07:00,80.532,80.543,80.517,80.526,14800000.0
2008-05-22 05:08:00,80.557,80.586,80.557,80.586,12800000.0
2008-05-22 05:09:00,80.587,80.595,80.587,80.595,14400000.0
2008-05-22 05:10:00,80.584,80.584,80.551,80.553,11200000.0
2008-05-22 05:11:00,80.541,80.563,80.541,80.563,12800000.0
2008-05-22 05:12:00,80.558,80.558,80.542,80.542,12800000.0
2008-05-22 05:13:00,80.546,80.554,80.545,80.547,12800000.0
2008-05-22 05:14:00,80.536,80.56,80.536,80.559,12800000.0
2008-05-22 05:15:00,80.568,80.614,80.568,80.614,15400000.0
2008-05-22 05:16:00,80.645,80.65,80.625,80.625,11200000.0
2008-05-22 05:17:00,80.62,80.62,80.611,80.619,11200000.0
2008-05-22 05:18:00,80.62,80.637,80.618,80.637,8000000.0
2008-05-22 05:19:00,80.637,80.661,80.637,80.657,16000000.0
2008-05-22 05:20:00,80.672,80.675,80.667,80.675,11200000.0
2008-05-22 05:21:00,80.673,80.673,80.655,80.656,17000000.0
2008-05-22 05:22:00,80.64,80.646,80.627,80.627,6400000.0
2008-05-22 05:23:00,80.62,80.633,80.62,80.626,12800000.0
2008-05-22 05:24:00,80.644,80.644,80.62,80.622,12800000.0
2008-05-22 05:25:00,80.612,80.622,80.601,80.622,12800000.0
2008-05-22 05:26:00,80.611,80.628,80.61,80.628,12800000.0
2008-05-22 05:27:00,80.646,80.68,80.646,80.68,12800000.0
2008-05-22 05:28:00,80.686,80.686,80.671,80.671,4800000.0
2008-05-22 05:29:00,80.665,80.685,80.665,80.685,12800000.0
2008-05-22 05:30:00,80.671,80.671,80.668,80.668,3200000.0
2008-05-22 05:31:00,80.667,80.671,80.657,80.657,17600000.0
2008-05-22 05:32:00,80.607,80.636,80.607,80.628,16000000.0
2008-05-22 05:33:00,80.628,80.635,80.623,80.635,11200000.0
2008-05-22 05:34:00,80.647,80.663,80.647,80.663,3200000.0
2008-05-22 05:35:00,80.648,80.671,80.641,80.65,12800000.0
2008-05-22 05:36:00,80.691,80.722,80.691,80.722,12800000.0
2008-05-22 05:37:00,80.723,80.74,80.715,80.74,11200000.0
2008-05-22 05:38:00,80.764,80.78,80.764,80.768,12800000.0
2008-05-22 05:39:00,80.782,80.808,80.782,80.805,11200000.0
2008-05-22 05:40:00,80.793,80.793,80.781,80.781,13800000.0
2008-05-22 05:41:00,80.787,80.796,80.787,80.796,12800000.0
2008-05-22 05:42:00,80.793,80.793,80.775,80.775,11200000.0
2008-05-22 05:43:00,80.773,80.788,80.773,80.788,12200000.0
2008-05-22 05:44:00,80.798,80.8,80.786,80.793,17600000.0
2008-05-22 05:45:00,80.8,80.813,80.797,80.813,16000000.0
2008-05-22 05:46:00,80.807,80.807,80.789,80.789,6400000.0
2008-05-22 05:47:00,80.782,80.782,80.763,80.778,11200000.0
2008-05-22 05:48:00,80.777,80.801,80.777,80.801,14400000.0
2008-05-22 05:49:00,80.773,80.817,80.773,80.793,17600000.0
2008-05-22 05:50:00,80.829,80.835,80.823,80.823,11200000.0
2008-05-22 05:51:00,80.829,80.829,80.805,80.805,11200000.0
2008-05-22 05:52:00,80.809,80.858,80.806,80.858,12800000.0
2008-05-22 05:53:00,80.862,80.885,80.862,80.885,18000000.0
2008-05-22 05:54:00,80.931,80.971,80.931,80.969,12800000.0
2008-05-22 05:55:00,80.937,81.008,80.937,80.97,11200000.0
2008-05-22 05:56:00,80.958,80.987,80.955,80.987,11200000.0
2008-05-22 05:57:00,81.006,81.006,80.987,80.987,12800000.0
2008-05-22 05:58:00,80.972,80.981,80.943,80.943,8000000.0
2008-05-22 05:59:00,80.935,80.935,80.881,80.881,12800000.0
2008-05-22 06:00:00,80.853,80.863,80.845,80.845,14400000.0
2008-05-22 06:01:00,80.801,80.806,80.787,80.806,16000000.0
2008-05-22 06:02:00,80.83,80.855,80.83,80.854,11200000.0
2008-05-22 06:03:00,80.872,80.893,80.872,80.893,12800000.0
2008-05-22 06:04:00,80.909,80.917,80.906,80.913,9600000.0
2008-05-22 06:05:00,80.921,80.937,80.921,80.931,14400000.0
2008-05-22 06:06:00,80.932,80.944,80.932,80.94,17600000.0
2008-05-22 06:07:00,80.939,80.946,80.939,80.943,11200000.0
2008-05-22 06:08:00,80.953,80.964,80.87,80.96,12800000.0
2008-05-22 06:09:00,80.961,80.994,80.961,80.994,11200000.0
2008-05-22 06:10:00,81.007,81.008,80.996,81.008,14400000.0
2008-05-22 06:11:00,81.008,81.008,80.989,80.992,17000000.0
2008-05-22 06:12:00,80.956,80.956,80.932,80.952,11200000.0
2008-05-22 06:13:00,80.958,80.958,80.931,80.945,12800000.0
2008-05-22 06:14:00,80.944,80.979,80.944,80.979,14400000.0
2008-05-22 06:15:00,80.976,80.998,80.972,80.987,17600000.0
2008-05-22 06:16:00,80.999,81.022,80.999,81.02,17600000.0
2008-05-22 06:17:00,81.02,81.045,81.02,81.045,9600000.0
2008-05-22 06:18:00,81.069,81.086,81.069,81.086,14400000.0
2008-05-22 06:19:00,81.084,81.104,81.084,81.104,16000000.0
2008-05-22 06:20:00,81.093,81.135,81.092,81.135,11200000.0
2008-05-22 06:21:00,81.137,81.137,81.116,81.117,12800000.0
2008-05-22 06:22:00,81.123,81.133,81.123,81.133,12800000.0
2008-05-22 06:23:00,81.134,81.134,81.114,81.116,17600000.0
2008-05-22 06:24:00,81.119,81.121,81.101,81.101,17600000.0
2008-05-22 06:25:00,81.139,81.157,81.139,81.157,11200000.0
2008-05-22 06:26:00,81.153,81.168,81.153,81.166,11600000.0
2008-05-22 06:27:00,81.175,81.195,81.175,81.195,11200000.0
2008-05-22 06:28:00,81.181,81.181,81.143,81.144,11200000.0
2008-05-22 06:29:00,81.137,81.143,81.112,81.133,13600000.0
2008-05-22 06:30:00,81.134,81.149,81.125,81.125,12800000.0
2008-05-22 06:31:00,81.115,81.123,81.11,81.11,13200000.0
2008-05-22 06:32:00,81.104,81.115,81.097,81.115,11200000.0
2008-05-22 06:33:00,81.125,81.127,81.11,81.123,17600000.0
2008-05-22 06:34:00,81.13,81.134,81.125,81.126,11200000.0
2008-05-22 06:35:00,81.113,81.131,81.113,81.121,12800000.0
2008-05-22 06:36:00,81.118,81.128,81.113,81.123,14400000.0
2008-05-22 06:37:00,81.129,81.129,81.097,81.097,12800000.0
2008-05-22 06:38:00,81.097,81.098,81.084,81.084,12800000.0
2008-05-22 06:39:00,81.08,81.083,81.059,81.059,12800000.0
2008-05-22 06:40:00,81.065,81.082,81.065,81.082,12800000.0
2008-05-22 06:41:00,81.083,81.095,81.075,81.085,12800000.0
2008-05-22 06:42:00,81.102,81.108,81.095,81.106,12800000.0
2008-05-22 06:43:00,81.104,81.11,81.103,81.109,12800000.0
2008-05-22 06:44:00,81.103,81.108,81.097,81.106,18000000.0
2008-05-22 06:45:00,81.106,81.106,81.084,81.084,17600000.0
2008-05-22 06:46:00,81.091,81.092,81.081,81.081,6400000.0
2008-05-22 06:47:00,81.076,81.085,81.07,81.076,12800000.0
2008-05-22 06:48:00,81.066,81.075,81.058,81.069,12200000.0
2008-05-22 06:49:00,81.039,81.039,80.993,80.993,12800000.0
2008-05-22 06:50:00,80.988,81.013,80.987,81.013,12800000.0
2008-05-22 06:51:00,81.017,81.031,81.017,81.029,12800000.0
2008-05-22 06:52:00,81.028,81.036,81.028,81.036,12200000.0
2008-05-22 06:53:00,81.028,81.028,81.019,81.021,17600000.0
2008-05-22 06:54:00,81.024,81.024,81.008,81.008,14400000.0
2008-05-22 06:55:00,81.012,81.02,81.012,81.012,11200000.0
2008-05-22 06:56:00,80.985,80.998,80.983,80.998,12800000.0
2008-05-22 06:57:00,81.013,81.023,81.007,81.012,11200000.0
2008-05-22 06:58:00,81.013,81.013,80.976,80.976,6400000.0
2008-05-22 06:59:00,80.961,80.98,80.954,80.967,12200000.0
2008-05-22 07:00:00,80.966,80.966,80.948,80.96,11200000.0
2008-05-22 07:01:00,80.968,80.988,80.968,80.988,17600000.0
2008-05-22 07:02:00,80.996,81.008,80.993,81.002,11600000.0
2008-05-22 07:03:00,81.025,81.027,81.015,81.015,12800000.0
2008-05-22 07:04:00,81.012,81.03,81.012,81.03,12800000.0
2008-05-22 07:05:00,81.034,81.038,81.025,81.038,11200000.0
2008-05-22 07:06:00,81.046,81.046,81.03,81.032,12800000.0
2008-05-22 07:07:00,81.027,81.03,81.023,81.03,11200000.0
2008-05-22 07:08:00,81.021,81.026,81.012,81.026,10600000.0
2008-05-22 07:09:00,81.032,81.032,81.022,81.028,12800000.0
2008-05-22 07:10:00,81.002,81.027,81.002,81.025,12800000.0
2008-05-22 07:11:00,81.023,81.027,81.019,81.027,12800000.0
2008-05-22 07:12:00,81.034,81.034,81.021,81.021,11200000.0
2008-05-22 07:13:00,81.014,81.021,81.014,81.016,12800000.0
2008-05-22 07:14:00,81.015,81.059,81.015,81.059,11200000.0
2008-05-22 07:15:00,81.049,81.06,81.049,81.056,11200000.0
2008-05-22 07:16:00,81.046,81.047,81.03,81.03,17600000.0
2008-05-22 07:17:00,81.031,81.037,81.026,81.037,13200000.0
2008-05-22 07:18:00,81.027,81.027,81.001,81.001,14400000.0
2008-05-22 07:19:00,81.001,81.006,80.995,80.999,13200000.0
2008-05-22 07:20:00,80.969,81.002,80.969,80.984,16000000.0
2008-05-22 07:21:00,80.991,80.991,80.98,80.98,12800000.0
2008-05-22 07:22:00,80.973,80.987,80.973,80.978,17600000.0
2008-05-22 07:23:00,80.977,80.987,80.976,80.987,11600000.0
2008-05-22 07:24:00,80.973,80.982,80.962,80.982,12800000.0
2008-05-22 07:25:00,80.99,81.009,80.985,81.009,16000000.0
2008-05-22 07:26:00,81.007,81.008,80.99,80.998,16000000.0
2008-05-22 07:27:00,80.99,80.999,80.989,80.996,16000000.0
2008-05-22 07:28:00,80.985,80.995,80.985,80.989,14400000.0
2008-05-22 07:29:00,80.975,80.975,80.96,80.964,14400000.0
2008-05-22 07:30:00,80.955,80.965,80.954,80.959,12800000.0
2008-05-22 07:31:00,80.957,80.973,80.943,80.943,17600000.0
2008-05-22 07:32:00,80.948,80.971,80.937,80.937,12800000.0
2008-05-22 07:33:00,80.942,80.944,80.934,80.944,11200000.0
2008-05-22 07:34:00,80.957,80.957,80.946,80.946,12800000.0
2008-05-22 07:35:00,80.945,80.952,80.937,80.94,16000000.0
2008-05-22 07:36:00,80.928,80.928,80.921,80.928,17600000.0
2008-05-22 07:37:00,80.929,80.929,80.916,80.916,11200000.0
2008-05-22 07:38:00,80.922,80.929,80.918,80.919,8000000.0
2008-05-22 07:39:00,80.921,80.956,80.921,80.956,11200000.0
2008-05-22 07:40:00,80.963,80.97,80.962,80.969,11200000.0
2008-05-22 07:41:00,80.973,80.98,80.968,80.975,12800000.0
2008-05-22 07:42:00,80.969,80.969,80.961,80.961,12800000.0
2008-05-22 07:43:00,80.954,80.958,80.941,80.941,12800000.0
2008-05-22 07:44:00,80.949,80.949,80.943,80.947,11200000.0
2008-05-22 07:45:00,80.951,80.953,80.946,80.949,11200000.0
2008-05-22 07:46:00,80.958,80.973,80.958,80.973,11200000.0
2008-05-22 07:47:00,80.968,80.986,80.968,80.979,14400000.0
2008-05-22 07:48:00,80.989,80.989,80.977,80.977,13800000.0
2008-05-22 07:49:00,80.98,80.99,80.971,80.971,17600000.0
2008-05-22 07:50:00,80.962,80.962,80.936,80.94,16400000.0
2008-05-22 07:51:00,80.936,80.939,80.925,80.939,12800000.0
2008-05-22 07:52:00,80.938,80.938,80.934,80.934,3600000.0
2008-05-22 07:53:00,80.913,80.922,80.91,80.922,13200000.0
2008-05-22 07:54:00,80.92,80.924,80.917,80.923,12800000.0
2008-05-22 07:55:00,80.927,80.971,80.919,80.971,12800000.0
2008-05-22 07:56:00,80.971,80.971,80.96,80.968,16000000.0
2008-05-22 07:57:00,80.965,81.011,80.965,81.011,11200000.0
2008-05-22 07:58:00,81.015,81.042,81.015,81.041,11600000.0
2008-05-22 07:59:00,81.027,81.03,81.022,81.027,12800000.0
2008-05-22 08:00:00,81.023,81.025,81.002,81.002,14400000.0
2008-05-22 08:01:00,81.017,81.021,81.011,81.011,14400000.0
2008-05-22 08:02:00,80.998,81.002,80.993,80.997,9600000.0
2008-05-22 08:03:00,81.015,81.042,81.015,81.038,11200000.0
2008-05-22 08:04:00,81.042,81.042,81.028,81.036,9600000.0
2008-05-22 08:05:00,81.031,81.031,81.018,81.029,14400000.0
2008-05-22 08:06:00,81.028,81.028,81.016,81.025,17600000.0
2008-05-22 08:07:00,81.032,81.035,81.027,81.034,11200000.0
2008-05-22 08:08:00,81.036,81.044,81.029,81.039,12800000.0
2008-05-22 08:09:00,81.025,81.043,81.025,81.043,12800000.0
2008-05-22 08:10:00,81.021,81.046,81.019,81.019,13200000.0
2008-05-22 08:11:00,81.018,81.018,81.003,81.012,11200000.0
2008-05-22 08:12:00,80.997,81.02,80.994,81.02,16000000.0
2008-05-22 08:13:00,81.047,81.052,81.035,81.045,11200000.0
2008-05-22 08:14:00,81.048,81.048,81.021,81.038,12800000.0
2008-05-22 08:15:00,81.05,81.072,81.049,81.062,16000000.0
2008-05-22 08:16:00,81.085,81.099,81.085,81.099,3200000.0
2008-05-22 08:17:00,81.133,81.152,81.133,81.147,12800000.0
2008-05-22 08:18:00,81.156,81.156,81.147,81.152,12800000.0
2008-05-22 08:19:00,81.183,81.21,81.183,81.21,14400000.0
2008-05-22 08:20:00,81.245,81.269,81.245,81.269,12800000.0
2008-05-22 08:21:00,81.252,81.271,81.24,81.24,17600000.0
2008-05-22 08:22:00,81.237,81.243,81.233,81.233,11200000.0
2008-05-22 08:23:00,81.231,81.231,81.171,81.174,11200000.0
2008-05-22 08:24:00,81.213,81.213,81.194,81.194,17600000.0
2008-05-22 08:25:00,81.172,81.177,81.16,81.172,12800000.0
2008-05-22 08:26:00,81.168,81.218,81.168,81.218,12800000.0
2008-05-22 08:27:00,81.22,81.256,81.22,81.248,12800000.0
2008-05-22 08:28:00,81.238,81.245,81.238,81.244,4800000.0
2008-05-22 08:29:00,81.256,81.256,81.245,81.247,14400000.0
2008-05-22 08:30:00,81.246,81.253,81.244,81.244,11200000.0
2008-05-22 08:31:00,81.256,81.259,81.248,81.255,12800000.0
2008-05-22 08:32:00,81.255,81.264,81.255,81.259,11200000.0
2008-05-22 08:33:00,81.288,81.288,81.273,81.274,11200000.0
2008-05-22 08:34:00,81.279,81.281,81.261,81.281,17600000.0
2008-05-22 08:35:00,81.285,81.286,81.269,81.276,17600000.0
2008-05-22 08:36:00,81.301,81.334,81.301,81.331,17600000.0
2008-05-22 08:37:00,81.354,81.354,81.297,81.297,11200000.0
2008-05-22 08:38:00,81.277,81.288,81.271,81.271,8000000.0
2008-05-22 08:39:00,81.251,81.263,81.249,81.254,16000000.0
2008-05-22 08:40:00,81.251,81.252,81.231,81.231,16000000.0
2008-05-22 08:41:00,81.231,81.235,81.218,81.226,17600000.0
2008-05-22 08:42:00,81.239,81.239,81.215,81.219,12800000.0
2008-05-22 08:43:00,81.225,81.226,81.212,81.213,12800000.0
2008-05-22 08:44:00,81.212,81.212,81.196,81.196,12800000.0
2008-05-22 08:45:00,81.176,81.183,81.158,81.158,16000000.0
2008-05-22 08:46:00,81.16,81.162,81.15,81.162,11200000.0
2008-05-22 08:47:00,81.162,81.162,81.121,81.121,11200000.0
2008-05-22 08:48:00,81.118,81.118,81.093,81.098,12800000.0
2008-05-22 08:49:00,81.142,81.146,81.134,81.134,17600000.0
2008-05-22 08:50:00,81.144,81.16,81.144,81.154,12800000.0
2008-05-22 08:51:00,81.156,81.172,81.156,81.164,17600000.0
2008-05-22 08:52:00,81.165,81.165,81.139,81.144,11200000.0
2008-05-22 08:53:00,81.14,81.14,81.119,81.14,16000000.0
2008-05-22 08:54:00,81.143,81.143,81.132,81.135,14400000.0
2008-05-22 08:55:00,81.122,81.128,81.103,81.103,16000000.0
2008-05-22 08:56:00,81.096,81.125,81.096,81.102,12800000.0
2008-05-22 08:57:00,81.11,81.119,81.103,81.117,11200000.0
2008-05-22 08:58:00,81.11,81.132,81.11,81.132,12800000.0
2008-05-22 08:59:00,81.163,81.163,81.141,81.16,12800000.0
2008-05-22 09:00:00,81.175,81.175,81.161,81.161,17000000.0
2008-05-22 09:01:00,81.155,81.168,81.146,81.168,11200000.0
2008-05-22 09:02:00,81.193,81.201,81.168,81.168,11200000.0
2008-05-22 09:03:00,81.173,81.173,81.144,81.162,16000000.0
2008-05-22 09:04:00,81.159,81.159,81.135,81.135,11200000.0
2008-05-22 09:05:00,81.124,81.151,81.124,81.148,11200000.0
2008-05-22 09:06:00,81.168,81.176,81.163,81.176,12800000.0
2008-05-22 09:07:00,81.166,81.166,81.152,81.152,13200000.0
2008-05-22 09:08:00,81.149,81.149,81.136,81.142,12800000.0
2008-05-22 09:09:00,81.127,81.138,81.121,81.137,17600000.0
2008-05-22 09:10:00,81.145,81.149,81.141,81.149,12800000.0
2008-05-22 09:11:00,81.175,81.182,81.171,81.182,12800000.0
2008-05-22 09:12:00,81.168,81.201,81.168,81.201,12800000.0
2008-05-22 09:13:00,81.193,81.195,81.178,81.181,11200000.0
2008-05-22 09:14:00,81.171,81.171,81.152,81.162,11200000.0
2008-05-22 09:15:00,81.156,81.156,81.141,81.148,10600000.0
2008-05-22 09:16:00,81.142,81.16,81.142,81.154,13200000.0
2008-05-22 09:17:00,81.158,81.159,81.152,81.155,11200000.0
2008-05-22 09:18:00,81.131,81.133,81.128,81.13,14400000.0
2008-05-22 09:19:00,81.125,81.127,81.117,81.122,12800000.0
2008-05-22 09:20:00,81.121,81.139,81.121,81.139,16000000.0
2008-05-22 09:21:00,81.14,81.142,81.132,81.142,11200000.0
2008-05-22 09:22:00,81.14,81.14,81.106,81.106,17600000.0
2008-05-22 09:23:00,81.1,81.102,81.082,81.082,12800000.0
2008-05-22 09:24:00,81.081,81.081,81.036,81.036,13200000.0
2008-05-22 09:25:00,81.041,81.041,81.024,81.038,12800000.0
2008-05-22 09:26:00,81.048,81.057,81.043,81.048,11200000.0
2008-05-22 09:27:00,81.031,81.031,81.005,81.01,11200000.0
2008-05-22 09:28:00,81.006,81.021,80.996,81.021,12800000.0
2008-05-22 09:29:00,81.021,81.021,81.011,81.012,11200000.0
2008-05-22 09:30:00,81.006,81.006,80.997,80.997,12800000.0
2008-05-22 09:31:00,80.974,80.974,80.962,80.962,12800000.0
2008-05-22 09:32:00,80.972,81.027,80.972,81.016,14400000.0
2008-05-22 09:33:00,81.031,81.031,81.018,81.021,12800000.0
2008-05-22 09:34:00,81.02,81.031,81.02,81.028,11200000.0
2008-05-22 09:35:00,81.02,81.04,81.02,81.032,12800000.0
2008-05-22 09:36:00,81.02,81.03,81.02,81.022,16000000.0
2008-05-22 09:37:00,81.036,81.058,80.983,81.058,16000000.0
2008-05-22 09:38:00,81.081,81.107,81.081,81.087,11200000.0
2008-05-22 09:39:00,81.126,81.155,81.126,81.155,12800000.0
2008-05-22 09:40:00,81.159,81.176,81.159,81.176,6400000.0
2008-05-22 09:41:00,81.202,81.236,81.202,81.236,10600000.0
2008-05-22 09:42:00,81.264,81.286,81.264,81.28,6400000.0
2008-05-22 09:43:00,81.328,81.357,81.328,81.33,12800000.0
2008-05-22 09:44:00,81.295,81.298,81.286,81.286,6400000.0
2008-05-22 09:45:00,81.271,81.282,81.249,81.282,12800000.0
2008-05-22 09:46:00,81.292,81.314,81.292,81.314,9600000.0
2008-05-22 09:47:00,81.322,81.322,81.29,81.311,12800000.0
2008-05-22 09:48:00,81.313,81.334,81.306,81.334,11200000.0
2008-05-22 09:49:00,81.39,81.391,81.373,81.376,12800000.0
2008-05-22 09:50:00,81.365,81.37,81.357,81.363,16000000.0
2008-05-22 09:51:00,81.356,81.356,81.327,81.327,16000000.0
2008-05-22 09:52:00,81.351,81.364,81.343,81.346,11200000.0
2008-05-22 09:53:00,81.358,81.363,81.346,81.346,12800000.0
2008-05-22 09:54:00,81.339,81.355,81.33,81.355,8000000.0
2008-05-22 09:55:00,81.353,81.353,81.26,81.26,11200000.0
2008-05-22 09:56:00,81.251,81.261,81.249,81.255,9600000.0
2008-05-22 09:57:00,81.247,81.247,81.238,81.245,18000000.0
2008-05-22 09:58:00,81.239,81.239,81.112,81.23,17400000.0
2008-05-22 09:59:00,81.231,81.261,81.231,81.261,17600000.0
2008-05-22 10:00:00,81.242,81.243,81.224,81.224,11200000.0
2008-05-22 10:01:00,81.214,81.222,81.193,81.193,12800000.0
2008-05-22 10:02:00,81.211,81.211,81.183,81.192,15400000.0
2008-05-22 10:03:00,81.178,81.178,81.154,81.154,11200000.0
2008-05-22 10:04:00,81.171,81.178,81.165,81.165,14400000.0
2008-05-22 10:05:00,81.149,81.169,81.149,81.169,14400000.0
2008-05-22 10:06:00,81.174,81.208,81.174,81.203,12800000.0
2008-05-22 10:07:00,81.212,81.217,81.187,81.195,12800000.0
2008-05-22 10:08:00,81.181,81.183,81.174,81.183,11200000.0
2008-05-22 10:09:00,81.192,81.268,81.192,81.268,12800000.0
2008-05-22 10:10:00,81.267,81.267,81.229,81.229,11200000.0
2008-05-22 10:11:00,81.225,81.248,81.223,81.248,11200000.0
2008-05-22 10:12:00,81.269,81.303,81.269,81.296,12800000.0
2008-05-22 10:13:00,81.294,81.307,81.293,81.295,12800000.0
2008-05-22 10:14:00,81.316,81.323,81.314,81.323,11200000.0
2008-05-22 10:15:00,81.318,81.323,81.312,81.312,12800000.0
2008-05-22 10:16:00,81.303,81.303,81.281,81.281,12800000.0
2008-05-22 10:17:00,81.265,81.276,81.265,81.271,11200000.0
2008-05-22 10:18:00,81.258,81.265,81.235,81.265,11200000.0
2008-05-22 10:19:00,81.264,81.264,81.255,81.255,11200000.0
2008-05-22 10:20:00,81.236,81.236,81.206,81.21,17600000.0
2008-05-22 10:21:00,81.197,81.203,81.185,81.196,16000000.0
2008-05-22 10:22:00,81.192,81.202,81.192,81.202,11200000.0
2008-05-22 10:23:00,81.208,81.224,81.202,81.224,11200000.0
2008-05-22 10:24:00,81.239,81.264,81.238,81.238,12800000.0
2008-05-22 10:25:00,81.24,81.24,81.204,81.204,11200000.0
2008-05-22 10:26:00,81.195,81.195,81.18,81.189,12800000.0
2008-05-22 10:27:00,81.174,81.176,81.169,81.173,10600000.0
2008-05-22 10:28:00,81.172,81.203,81.172,81.196,12800000.0
2008-05-22 10:29:00,81.205,81.227,81.205,81.226,11200000.0
2008-05-22 10:30:00,81.229,81.282,81.229,81.282,12800000.0
2008-05-22 10:31:00,81.294,81.294,81.238,81.258,12800000.0
2008-05-22 10:32:00,81.245,81.284,81.243,81.284,18400000.0
2008-05-22 10:33:00,81.312,81.312,81.26,81.26,11200000.0
2008-05-22 10:34:00,81.253,81.258,81.242,81.242,11200000.0
2008-05-22 10:35:00,81.214,81.214,81.201,81.211,11200000.0
2008-05-22 10:36:00,81.215,81.221,81.21,81.221,11200000.0
2008-05-22 10:37:00,81.23,81.23,81.137,81.176,11200000.0
2008-05-22 10:38:00,81.19,81.194,81.175,81.194,12800000.0
2008-05-22 10:39:00,81.197,81.227,81.197,81.227,11200000.0
2008-05-22 10:40:00,81.241,81.245,81.231,81.231,16000000.0
2008-05-22 10:41:00,81.237,81.25,81.237,81.25,12800000.0
2008-05-22 10:42:00,81.242,81.242,81.218,81.222,11200000.0
2008-05-22 10:43:00,81.216,81.224,81.212,81.224,11200000.0
2008-05-22 10:44:00,81.226,81.24,81.226,81.24,12800000.0
2008-05-22 10:45:00,81.247,81.255,81.243,81.243,13200000.0
2008-05-22 10:46:00,81.219,81.219,81.205,81.208,12800000.0
2008-05-22 10:47:00,81.202,81.206,81.182,81.2,12800000.0
2008-05-22 10:48:00,81.196,81.196,81.172,81.182,12800000.0
2008-05-22 10:49:00,81.174,81.183,81.174,81.183,11200000.0
2008-05-22 10:50:00,81.174,81.174,81.136,81.136,16000000.0
2008-05-22 10:51:00,81.143,81.152,81.14,81.14,17600000.0
2008-05-22 10:52:00,81.124,81.139,81.119,81.139,11200000.0
2008-05-22 10:53:00,81.125,81.125,81.087,81.089,11200000.0
2008-05-22 10:54:00,81.104,81.12,81.097,81.12,17600000.0
2008-05-22 10:55:00,81.136,81.159,81.136,81.159,11200000.0
2008-05-22 10:56:00,81.157,81.157,81.14,81.147,9600000.0
2008-05-22 10:57:00,81.141,81.141,81.1,81.1,16000000.0
2008-05-22 10:58:00,81.088,81.114,81.006,81.114,12200000.0
2008-05-22 10:59:00,81.111,81.132,81.104,81.125,11200000.0
2008-05-22 11:00:00,81.127,81.13,81.121,81.128,12800000.0
2008-05-22 11:01:00,81.129,81.129,81.104,81.109,12800000.0
2008-05-22 11:02:00,81.134,81.137,81.123,81.125,16400000.0
2008-05-22 11:03:00,81.107,81.109,81.094,81.102,12800000.0
2008-05-22 11:04:00,81.101,81.103,81.095,81.096,14400000.0
2008-05-22 11:05:00,81.09,81.094,81.072,81.081,17600000.0
2008-05-22 11:06:00,81.081,81.091,81.076,81.091,17600000.0
2008-05-22 11:07:00,81.101,81.124,81.094,81.124,17600000.0
2008-05-22 11:08:00,81.061,81.124,81.061,81.103,11200000.0
2008-05-22 11:09:00,81.095,81.106,81.089,81.099,17600000.0
2008-05-22 11:10:00,81.095,81.104,81.095,81.099,12800000.0
2008-05-22 11:11:00,81.098,81.101,81.095,81.096,11200000.0
2008-05-22 11:12:00,81.09,81.103,81.089,81.097,17600000.0
2008-05-22 11:13:00,81.113,81.132,81.109,81.129,14800000.0
2008-05-22 11:14:00,81.138,81.142,81.128,81.128,11200000.0
2008-05-22 11:15:00,81.107,81.107,81.09,81.098,10600000.0
2008-05-22 11:16:00,81.102,81.111,81.098,81.098,12800000.0
2008-05-22 11:17:00,81.074,81.074,81.043,81.053,11200000.0
2008-05-22 11:18:00,81.041,81.041,81.027,81.029,12200000.0
2008-05-22 11:19:00,81.023,81.039,81.023,81.039,17000000.0
2008-05-22 11:20:00,81.044,81.066,81.041,81.066,12800000.0
2008-05-22 11:21:00,81.066,81.066,81.033,81.039,14400000.0
2008-05-22 11:22:00,81.042,81.042,81.028,81.037,12800000.0
2008-05-22 11:23:00,81.037,81.037,81.024,81.03,11200000.0
2008-05-22 11:24:00,81.021,81.025,81.01,81.017,12800000.0
2008-05-22 11:25:00,81.003,81.006,80.98,80.987,17600000.0
2008-05-22 11:26:00,80.965,80.994,80.965,80.994,14400000.0
2008-05-22 11:27:00,81.001,81.008,80.991,81.003,11200000.0
2008-05-22 11:28:00,80.991,80.991,80.968,80.968,14400000.0
2008-05-22 11:29:00,80.959,80.959,80.945,80.945,14400000.0
2008-05-22 11:30:00,80.937,80.962,80.936,80.962,14400000.0
2008-05-22 11:31:00,80.981,80.994,80.981,80.994,11200000.0
2008-05-22 11:32:00,81.033,81.049,81.033,81.049,17600000.0
2008-05-22 11:33:00,81.052,81.057,81.042,81.042,12800000.0
2008-05-22 11:34:00,81.051,81.062,81.051,81.053,13200000.0
2008-05-22 11:35:00,81.067,81.076,81.067,81.074,11200000.0
2008-05-22 11:36:00,81.077,81.156,81.077,81.156,12800000.0
2008-05-22 11:37:00,81.145,81.15,81.139,81.147,11200000.0
2008-05-22 11:38:00,81.147,81.153,81.147,81.15,11200000.0
2008-05-22 11:39:00,81.159,81.159,81.137,81.15,11200000.0
2008-05-22 11:40:00,81.144,81.161,81.144,81.161,11200000.0
2008-05-22 11:41:00,81.152,81.152,81.14,81.14,16400000.0
2008-05-22 11:42:00,81.153,81.167,81.147,81.167,18000000.0
2008-05-22 11:43:00,81.169,81.169,81.147,81.156,10600000.0
2008-05-22 11:44:00,81.139,81.144,81.119,81.127,11200000.0
2008-05-22 11:45:00,81.146,81.189,81.146,81.189,14400000.0
2008-05-22 11:46:00,81.192,81.222,81.192,81.222,11200000.0
2008-05-22 11:47:00,81.208,81.221,81.201,81.208,17600000.0
2008-05-22 11:48:00,81.201,81.204,81.184,81.203,11200000.0
2008-05-22 11:49:00,81.201,81.213,81.2,81.2,12800000.0
2008-05-22 11:50:00,81.191,81.192,81.179,81.189,12800000.0
2008-05-22 11:51:00,81.2,81.219,81.2,81.219,11200000.0
2008-05-22 11:52:00,81.237,81.245,81.231,81.234,11200000.0
2008-05-22 11:53:00,81.217,81.217,81.186,81.186,16000000.0
2008-05-22 11:54:00,81.204,81.21,81.199,81.21,14400000.0
2008-05-22 11:55:00,81.209,81.216,81.14,81.2,11200000.0
2008-05-22 11:56:00,81.196,81.196,81.183,81.184,12800000.0
2008-05-22 11:57:00,81.18,81.18,81.165,81.166,17600000.0
2008-05-22 11:58:00,81.173,81.173,81.162,81.162,11200000.0
2008-05-22 11:59:00,81.154,81.154,81.138,81.144,11200000.0
2008-05-22 12:00:00,81.135,81.135,81.121,81.121,11200000.0
2008-05-22 12:01:00,81.139,81.15,81.139,81.142,11200000.0
2008-05-22 12:02:00,81.144,81.152,81.14,81.14,14400000.0
2008-05-22 12:03:00,81.116,81.122,81.108,81.119,11200000.0
2008-05-22 12:04:00,81.109,81.109,81.077,81.077,17600000.0
2008-05-22 12:05:00,81.078,81.078,81.04,81.04,17600000.0
2008-05-22 12:06:00,81.039,81.039,81.024,81.024,12800000.0
2008-05-22 12:07:00,81.036,81.058,81.036,81.047,11200000.0
2008-05-22 12:08:00,81.029,81.029,81.01,81.023,11200000.0
2008-05-22 12:09:00,81.007,81.008,81.0,81.0,14400000.0
2008-05-22 12:10:00,81.003,81.003,80.98,80.98,11200000.0
2008-05-22 12:11:00,80.995,80.995,80.929,80.929,12800000.0
2008-05-22 12:12:00,80.942,80.982,80.942,80.982,11200000.0
2008-05-22 12:13:00,80.989,80.996,80.986,80.988,11200000.0
2008-05-22 12:14:00,80.973,81.005,80.973,81.005,12800000.0
2008-05-22 12:15:00,80.988,81.008,80.982,81.008,12800000.0
2008-05-22 12:16:00,80.994,81.014,80.994,81.005,12800000.0
2008-05-22 12:17:00,81.021,81.059,80.975,81.059,17600000.0
2008-05-22 12:18:00,81.061,81.069,81.06,81.06,16400000.0
2008-05-22 12:19:00,81.054,81.055,81.027,81.05,12800000.0
2008-05-22 12:20:00,81.049,81.065,81.048,81.065,14400000.0
2008-05-22 12:21:00,81.077,81.077,81.06,81.065,16000000.0
2008-05-22 12:22:00,81.061,81.061,81.018,81.018,15400000.0
2008-05-22 12:23:00,81.009,81.019,81.002,81.019,14800000.0
2008-05-22 12:24:00,81.021,81.035,81.017,81.035,13200000.0
2008-05-22 12:25:00,81.036,81.037,81.033,81.033,11200000.0
2008-05-22 12:26:00,81.03,81.034,81.027,81.03,11200000.0
2008-05-22 12:27:00,81.027,81.027,81.018,81.024,11200000.0
2008-05-22 12:28:00,81.027,81.033,81.021,81.029,12800000.0
2008-05-22 12:29:00,81.026,81.041,81.025,81.041,17600000.0
2008-05-22 12:30:00,81.04,81.049,81.04,81.04,17600000.0
2008-05-22 12:31:00,81.037,81.039,81.028,81.039,12800000.0
2008-05-22 12:32:00,81.022,81.054,81.022,81.054,12800000.0
2008-05-22 12:33:00,81.045,81.045,81.03,81.032,14800000.0
2008-05-22 12:34:00,81.027,81.035,81.025,81.034,12800000.0
2008-05-22 12:35:00,81.041,81.057,81.041,81.057,11200000.0
2008-05-22 12:36:00,81.068,81.073,81.066,81.071,11200000.0
2008-05-22 12:37:00,81.077,81.085,81.069,81.075,11200000.0
2008-05-22 12:38:00,81.095,81.102,81.01,81.086,17600000.0
2008-05-22 12:39:00,81.079,81.086,81.079,81.08,16000000.0
2008-05-22 12:40:00,81.068,81.073,81.051,81.073,16400000.0
2008-05-22 12:41:00,81.084,81.09,81.084,81.085,12200000.0
2008-05-22 12:42:00,81.095,81.095,81.078,81.087,13800000.0
2008-05-22 12:43:00,81.068,81.086,81.068,81.075,12800000.0
2008-05-22 12:44:00,81.074,81.077,81.049,81.057,17600000.0
2008-05-22 12:45:00,81.041,81.048,81.024,81.033,16400000.0
2008-05-22 12:46:00,81.065,81.065,81.043,81.043,12800000.0
2008-05-22 12:47:00,81.039,81.039,81.004,81.004,12800000.0
2008-05-22 12:48:00,81.02,81.02,81.002,81.003,11200000.0
2008-05-22 12:49:00,81.005,81.005,80.994,81.005,16000000.0
2008-05-22 12:50:00,80.985,80.994,80.966,80.99,14400000.0
2008-05-22 12:51:00,80.982,81.006,80.982,81.006,11200000.0
2008-05-22 12:52:00,81.041,81.045,81.036,81.039,11200000.0
2008-05-22 12:53:00,81.038,81.056,81.038,81.055,11200000.0
2008-05-22 12:54:00,81.069,81.071,81.049,81.049,12800000.0
2008-05-22 12:55:00,81.045,81.067,81.045,81.056,16000000.0
2008-05-22 12:56:00,81.05,81.07,81.05,81.07,11600000.0
2008-05-22 12:57:00,81.09,81.096,81.08,81.08,11200000.0
2008-05-22 12:58:00,81.083,81.098,81.08,81.096,17000000.0
2008-05-22 12:59:00,81.098,81.098,81.052,81.052,16000000.0
2008-05-22 13:00:00,81.061,81.068,81.056,81.061,12800000.0
2008-05-22 13:01:00,81.078,81.095,81.078,81.079,14400000.0
2008-05-22 13:02:00,81.106,81.12,81.106,81.119,12800000.0
2008-05-22 13:03:00,81.124,81.133,81.124,81.133,16000000.0
2008-05-22 13:04:00,81.117,81.126,81.117,81.125,11200000.0
2008-05-22 13:05:00,81.119,81.12,81.103,81.108,12800000.0
2008-05-22 13:06:00,81.106,81.125,81.106,81.125,11200000.0
2008-05-22 13:07:00,81.11,81.139,81.11,81.119,14400000.0
2008-05-22 13:08:00,81.113,81.146,81.113,81.131,17600000.0
2008-05-22 13:09:00,81.158,81.19,81.158,81.19,12800000.0
2008-05-22 13:10:00,81.181,81.218,81.181,81.216,16000000.0
2008-05-22 13:11:00,81.226,81.237,81.226,81.233,11200000.0
2008-05-22 13:12:00,81.235,81.235,81.186,81.194,12800000.0
2008-05-22 13:13:00,81.184,81.19,81.175,81.175,17600000.0
2008-05-22 13:14:00,81.183,81.187,81.171,81.171,12800000.0
2008-05-22 13:15:00,81.169,81.177,81.161,81.164,12800000.0
2008-05-22 13:16:00,81.179,81.187,81.178,81.183,18000000.0
2008-05-22 13:17:00,81.178,81.22,81.178,81.214,12800000.0
2008-05-22 13:18:00,81.196,81.202,81.188,81.199,10600000.0
2008-05-22 13:19:00,81.191,81.191,81.171,81.171,16000000.0
2008-05-22 13:20:00,81.162,81.17,81.15,81.168,17000000.0
2008-05-22 13:21:00,81.185,81.193,81.182,81.19,11200000.0
2008-05-22 13:22:00,81.192,81.202,81.192,81.197,12200000.0
2008-05-22 13:23:00,81.193,81.203,81.177,81.177,12800000.0
2008-05-22 13:24:00,81.193,81.2,81.189,81.2,11200000.0
2008-05-22 13:25:00,81.21,81.235,81.21,81.235,17600000.0
2008-05-22 13:26:00,81.245,81.245,81.226,81.226,18000000.0
2008-05-22 13:27:00,81.228,81.245,81.228,81.244,12800000.0
2008-05-22 13:28:00,81.247,81.247,81.151,81.234,16000000.0
2008-05-22 13:29:00,81.14,81.259,81.14,81.217,11200000.0
2008-05-22 13:30:00,81.212,81.217,81.205,81.205,12800000.0
2008-05-22 13:31:00,81.203,81.212,81.203,81.204,11200000.0
2008-05-22 13:32:00,81.17,81.197,81.167,81.189,11200000.0
2008-05-22 13:33:00,81.193,81.196,81.185,81.195,19200000.0
2008-05-22 13:34:00,81.188,81.195,81.188,81.193,12800000.0
2008-05-22 13:35:00,81.208,81.214,81.205,81.205,36800000.0
2008-05-22 13:36:00,81.21,81.21,81.198,81.198,18000000.0
2008-05-22 13:37:00,81.193,81.194,81.186,81.186,14400000.0
2008-05-22 13:38:00,81.184,81.184,81.174,81.18,33600000.0
2008-05-22 13:39:00,81.183,81.191,81.182,81.182,14400000.0
2008-05-22 13:40:00,81.162,81.164,81.157,81.159,39400000.0
2008-05-22 13:41:00,81.154,81.156,81.151,81.151,16000000.0
2008-05-22 13:42:00,81.149,81.164,81.149,81.159,11200000.0
2008-05-22 13:43:00,81.153,81.175,81.13,81.15,27600000.0
2008-05-22 13:44:00,81.183,81.196,81.183,81.191,33600000.0
2008-05-22 13:45:00,81.18,81.18,81.138,81.138,20800000.0
2008-05-22 13:46:00,81.126,81.126,81.11,81.112,24000000.0
2008-05-22 13:47:00,81.113,81.116,81.105,81.115,12800000.0
2008-05-22 13:48:00,81.119,81.13,81.084,81.084,12800000.0
2008-05-22 13:49:00,81.085,81.091,81.085,81.085,17600000.0
2008-05-22 13:50:00,81.086,81.092,81.076,81.089,11200000.0
2008-05-22 13:51:00,81.088,81.089,81.067,81.067,23400000.0
2008-05-22 13:52:00,81.072,81.083,81.058,81.058,12800000.0
2008-05-22 13:53:00,81.059,81.089,81.059,81.079,17600000.0
2008-05-22 13:54:00,81.077,81.103,81.077,81.102,25600000.0
2008-05-22 13:55:00,81.106,81.107,81.086,81.086,14400000.0
2008-05-22 13:56:00,81.105,81.105,81.092,81.095,14400000.0
2008-05-22 13:57:00,81.098,81.12,81.098,81.12,28800000.0
2008-05-22 13:58:00,81.132,81.132,81.123,81.124,14400000.0
2008-05-22 13:59:00,81.125,81.137,81.122,81.137,32000000.0
2008-05-22 14:00:00,81.143,81.194,81.143,81.194,48000000.0
2008-05-22 14:01:00,81.218,81.222,81.204,81.215,32400000.0
2008-05-22 14:02:00,81.219,81.227,81.198,81.227,14400000.0
2008-05-22 14:03:00,81.242,81.242,81.225,81.225,14400000.0
2008-05-22 14:04:00,81.222,81.228,81.217,81.228,11200000.0
2008-05-22 14:05:00,81.239,81.239,81.218,81.218,24000000.0
2008-05-22 14:06:00,81.195,81.197,81.184,81.184,36200000.0
2008-05-22 14:07:00,81.189,81.206,81.188,81.206,40000000.0
2008-05-22 14:08:00,81.205,81.212,81.196,81.196,16000000.0
2008-05-22 14:09:00,81.191,81.198,81.186,81.198,33600000.0
2008-05-22 14:10:00,81.181,81.199,81.165,81.199,34000000.0
2008-05-22 14:11:00,81.19,81.2,81.186,81.2,14400000.0
2008-05-22 14:12:00,81.197,81.197,81.18,81.18,27200000.0
2008-05-22 14:13:00,81.178,81.182,81.175,81.178,14400000.0
2008-05-22 14:14:00,81.196,81.2,81.19,81.19,12800000.0
2008-05-22 14:15:00,81.193,81.197,81.18,81.18,29200000.0
2008-05-22 14:16:00,81.175,81.176,81.158,81.162,25600000.0
2008-05-22 14:17:00,81.151,81.16,81.139,81.139,12800000.0
2008-05-22 14:18:00,81.137,81.146,81.121,81.121,16000000.0
2008-05-22 14:19:00,81.112,81.127,81.112,81.12,13200000.0
2008-05-22 14:20:00,81.11,81.11,81.037,81.037,25600000.0
2008-05-22 14:21:00,80.959,80.976,80.935,80.976,28200000.0
2008-05-22 14:22:00,80.994,81.021,80.994,81.018,24000000.0
2008-05-22 14:23:00,81.016,81.037,81.016,81.037,48000000.0
2008-05-22 14:24:00,81.045,81.06,81.043,81.048,12800000.0
2008-05-22 14:25:00,81.048,81.051,81.038,81.044,12800000.0
2008-05-22 14:26:00,81.05,81.05,81.024,81.024,12800000.0
2008-05-22 14:27:00,81.016,81.037,81.016,81.035,17600000.0
2008-05-22 14:28:00,81.008,81.008,80.973,80.985,11200000.0
2008-05-22 14:29:00,80.969,80.99,80.969,80.976,36800000.0
2008-05-22 14:30:00,81.034,81.08,81.034,81.08,22400000.0
2008-05-22 14:31:00,81.115,81.184,81.115,81.184,20800000.0
2008-05-22 14:32:00,81.207,81.213,81.205,81.206,40000000.0
2008-05-22 14:33:00,81.189,81.202,81.168,81.202,23400000.0
2008-05-22 14:34:00,81.227,81.302,81.227,81.302,33600000.0
2008-05-22 14:35:00,81.324,81.324,81.297,81.297,14400000.0
2008-05-22 14:36:00,81.3,81.3,81.286,81.299,12800000.0
2008-05-22 14:37:00,81.28,81.28,81.242,81.242,11600000.0
2008-05-22 14:38:00,81.222,81.228,81.218,81.222,55400000.0
2008-05-22 14:39:00,81.226,81.234,81.218,81.234,12800000.0
2008-05-22 14:40:00,81.226,81.249,81.226,81.246,14400000.0
2008-05-22 14:41:00,81.264,81.282,81.264,81.266,55400000.0
2008-05-22 14:42:00,81.277,81.295,81.266,81.295,13200000.0
2008-05-22 14:43:00,81.305,81.319,81.294,81.298,26000000.0
2008-05-22 14:44:00,81.289,81.29,81.267,81.267,11200000.0
2008-05-22 14:45:00,81.279,81.295,81.279,81.295,11200000.0
2008-05-22 14:46:00,81.291,81.291,81.271,81.289,11200000.0
2008-05-22 14:47:00,81.294,81.294,81.269,81.271,16000000.0
2008-05-22 14:48:00,81.27,81.272,81.25,81.25,19200000.0
2008-05-22 14:49:00,81.261,81.261,81.251,81.255,32000000.0
2008-05-22 14:50:00,81.253,81.31,81.253,81.31,28800000.0
2008-05-22 14:51:00,81.311,81.322,81.31,81.322,32400000.0
2008-05-22 14:52:00,81.312,81.312,81.295,81.295,12200000.0
2008-05-22 14:53:00,81.28,81.28,81.268,81.274,17600000.0
2008-05-22 14:54:00,81.285,81.285,81.276,81.276,12800000.0
2008-05-22 14:55:00,81.267,81.284,81.265,81.284,16000000.0
2008-05-22 14:56:00,81.269,81.281,81.246,81.246,12800000.0
2008-05-22 14:57:00,81.261,81.274,81.261,81.274,12200000.0
2008-05-22 14:58:00,81.277,81.291,81.272,81.276,17600000.0
2008-05-22 14:59:00,81.267,81.285,81.267,81.285,16000000.0
2008-05-22 15:00:00,81.285,81.285,81.265,81.271,14400000.0
2008-05-22 15:01:00,81.269,81.278,81.264,81.264,12800000.0
2008-05-22 15:02:00,81.302,81.354,81.3,81.322,27000000.0
2008-05-22 15:03:00,81.34,81.373,81.34,81.369,12800000.0
2008-05-22 15:04:00,81.4,81.4,81.38,81.382,23800000.0
2008-05-22 15:05:00,81.394,81.399,81.38,81.38,11600000.0
2008-05-22 15:06:00,81.378,81.385,81.375,81.375,11200000.0
2008-05-22 15:07:00,81.379,81.389,81.37,81.389,25000000.0
2008-05-22 15:08:00,81.362,81.362,81.305,81.347,22400000.0
2008-05-22 15:09:00,81.371,81.4,81.371,81.399,16000000.0
2008-05-22 15:10:00,81.39,81.39,81.37,81.374,39400000.0
2008-05-22 15:11:00,81.392,81.397,81.391,81.392,32000000.0
2008-05-22 15:12:00,81.399,81.401,81.391,81.391,8000000.0
2008-05-22 15:13:00,81.384,81.395,81.384,81.395,44800000.0
2008-05-22 15:14:00,81.395,81.395,81.389,81.394,35200000.0
2008-05-22 15:15:00,81.398,81.398,81.376,81.376,21200000.0
2008-05-22 15:16:00,81.376,81.387,81.373,81.387,36800000.0
2008-05-22 15:17:00,81.42,81.42,81.394,81.394,22400000.0
2008-05-22 15:18:00,81.395,81.405,81.395,81.404,22400000.0
2008-05-22 15:19:00,81.411,81.423,81.411,81.418,16000000.0
2008-05-22 15:20:00,81.408,81.414,81.403,81.404,23400000.0
2008-05-22 15:21:00,81.406,81.414,81.404,81.412,14400000.0
2008-05-22 15:22:00,81.392,81.399,81.383,81.399,14400000.0
2008-05-22 15:23:00,81.39,81.395,81.368,81.395,47400000.0
2008-05-22 15:24:00,81.389,81.389,81.378,81.384,25600000.0
2008-05-22 15:25:00,81.355,81.366,81.355,81.364,27200000.0
2008-05-22 15:26:00,81.368,81.371,81.359,81.368,40000000.0
2008-05-22 15:27:00,81.351,81.351,81.323,81.323,28200000.0
2008-05-22 15:28:00,81.326,81.334,81.325,81.329,70400000.0
2008-05-22 15:29:00,81.345,81.354,81.26,81.346,46400000.0
2008-05-22 15:30:00,81.24,81.319,81.177,81.229,115200000.0
2008-05-22 15:31:00,81.326,81.345,81.326,81.337,60600000.0
2008-05-22 15:32:00,81.356,81.371,81.356,81.371,30800000.0
2008-05-22 15:33:00,81.371,81.387,81.371,81.387,30400000.0
2008-05-22 15:34:00,81.412,81.414,81.403,81.403,22400000.0
2008-05-22 15:35:00,81.401,81.406,81.392,81.406,33000000.0
2008-05-22 15:36:00,81.416,81.428,81.412,81.414,32400000.0
2008-05-22 15:37:00,81.398,81.398,81.359,81.359,30200000.0
2008-05-22 15:38:00,81.36,81.386,81.358,81.386,59600000.0
2008-05-22 15:39:00,81.381,81.387,81.363,81.387,37200000.0
2008-05-22 15:40:00,81.379,81.379,81.357,81.364,35600000.0
2008-05-22 15:41:00,81.359,81.365,81.337,81.365,25600000.0
2008-05-22 15:42:00,81.377,81.389,81.376,81.376,43200000.0
2008-05-22 15:43:00,81.367,81.384,81.364,81.384,27200000.0
2008-05-22 15:44:00,81.394,81.401,81.38,81.38,27600000.0
2008-05-22 15:45:00,81.371,81.371,81.346,81.363,16000000.0
2008-05-22 15:46:00,81.347,81.372,81.347,81.372,14400000.0
2008-05-22 15:47:00,81.372,81.372,81.349,81.354,29800000.0
2008-05-22 15:48:00,81.345,81.345,81.328,81.328,27200000.0
2008-05-22 15:49:00,81.332,81.339,81.329,81.339,11200000.0
2008-05-22 15:50:00,81.336,81.353,81.335,81.336,25600000.0
2008-05-22 15:51:00,81.327,81.348,81.327,81.348,42600000.0
2008-05-22 15:52:00,81.358,81.369,81.35,81.35,20800000.0
2008-05-22 15:53:00,81.35,81.372,81.35,81.368,24400000.0
2008-05-22 15:54:00,81.376,81.407,81.376,81.4,28800000.0
2008-05-22 15:55:00,81.428,81.428,81.406,81.417,24000000.0
2008-05-22 15:56:00,81.41,81.411,81.402,81.411,51200000.0
2008-05-22 15:57:00,81.412,81.434,81.412,81.434,12800000.0
2008-05-22 15:58:00,81.433,81.459,81.433,81.442,19200000.0
2008-05-22 15:59:00,81.439,81.441,81.432,81.432,35600000.0
2008-05-22 16:00:00,81.422,81.46,81.422,81.455,51200000.0
2008-05-22 16:01:00,81.469,81.469,81.455,81.464,41600000.0
2008-05-22 16:02:00,81.471,81.487,81.47,81.484,22400000.0
2008-05-22 16:03:00,81.505,81.521,81.482,81.521,64400000.0
2008-05-22 16:04:00,81.549,81.549,81.537,81.544,44800000.0
2008-05-22 16:05:00,81.554,81.575,81.554,81.575,48000000.0
2008-05-22 16:06:00,81.591,81.597,81.584,81.584,35200000.0
2008-05-22 16:07:00,81.561,81.561,81.538,81.541,32000000.0
2008-05-22 16:08:00,81.537,81.537,81.494,81.494,44800000.0
2008-05-22 16:09:00,81.51,81.523,81.51,81.521,44600000.0
2008-05-22 16:10:00,81.549,81.586,81.549,81.586,41000000.0
2008-05-22 16:11:00,81.576,81.583,81.572,81.583,14400000.0
2008-05-22 16:12:00,81.576,81.577,81.564,81.564,55400000.0
2008-05-22 16:13:00,81.546,81.556,81.533,81.554,11200000.0
2008-05-22 16:14:00,81.561,81.567,81.557,81.557,49600000.0
2008-05-22 16:15:00,81.574,81.595,81.574,81.595,59600000.0
2008-05-22 16:16:00,81.588,81.603,81.588,81.593,18000000.0
2008-05-22 16:17:00,81.588,81.626,81.588,81.626,38400000.0
2008-05-22 16:18:00,81.633,81.646,81.632,81.643,38400000.0
2008-05-22 16:19:00,81.64,81.658,81.64,81.658,22400000.0
2008-05-22 16:20:00,81.669,81.669,81.645,81.646,10600000.0
2008-05-22 16:21:00,81.635,81.651,81.635,81.646,27200000.0
2008-05-22 16:22:00,81.65,81.65,81.637,81.646,41600000.0
2008-05-22 16:23:00,81.634,81.634,81.622,81.631,43200000.0
2008-05-22 16:24:00,81.63,81.653,81.628,81.628,17600000.0
2008-05-22 16:25:00,81.616,81.639,81.616,81.639,33600000.0
2008-05-22 16:26:00,81.661,81.661,81.648,81.648,17600000.0
2008-05-22 16:27:00,81.64,81.64,81.624,81.626,35200000.0
2008-05-22 16:28:00,81.595,81.604,81.591,81.591,27200000.0
2008-05-22 16:29:00,81.583,81.595,81.583,81.593,11200000.0
2008-05-22 16:30:00,81.632,81.654,81.632,81.654,43200000.0
2008-05-22 16:31:00,81.651,81.651,81.603,81.612,42000000.0
2008-05-22 16:32:00,81.615,81.621,81.61,81.621,12800000.0
2008-05-22 16:33:00,81.63,81.645,81.628,81.645,27200000.0
2008-05-22 16:34:00,81.641,81.641,81.605,81.636,35200000.0
2008-05-22 16:35:00,81.632,81.647,81.623,81.647,52800000.0
2008-05-22 16:36:00,81.638,81.638,81.609,81.609,50600000.0
2008-05-22 16:37:00,81.615,81.618,81.606,81.606,41600000.0
2008-05-22 16:38:00,81.624,81.627,81.61,81.616,40000000.0
2008-05-22 16:39:00,81.605,81.612,81.598,81.604,35200000.0
2008-05-22 16:40:00,81.607,81.633,81.607,81.619,55400000.0
2008-05-22 16:41:00,81.619,81.627,81.613,81.626,74000000.0
2008-05-22 16:42:00,81.614,81.614,81.593,81.597,54400000.0
2008-05-22 16:43:00,81.597,81.597,81.586,81.588,17600000.0
2008-05-22 16:44:00,81.588,81.588,81.58,81.581,11200000.0
2008-05-22 16:45:00,81.576,81.591,81.576,81.591,57600000.0
2008-05-22 16:46:00,81.59,81.59,81.558,81.558,12800000.0
2008-05-22 16:47:00,81.558,81.576,81.555,81.574,70800000.0
2008-05-22 16:48:00,81.571,81.58,81.568,81.579,52800000.0
2008-05-22 16:49:00,81.584,81.587,81.574,81.585,36800000.0
2008-05-22 16:50:00,81.584,81.587,81.571,81.587,75600000.0
2008-05-22 16:51:00,81.581,81.581,81.569,81.573,32000000.0
2008-05-22 16:52:00,81.57,81.587,81.561,81.587,46400000.0
2008-05-22 16:53:00,81.584,81.584,81.557,81.557,29800000.0
2008-05-22 16:54:00,81.542,81.551,81.54,81.551,11200000.0
2008-05-22 16:55:00,81.539,81.552,81.539,81.552,27200000.0
2008-05-22 16:56:00,81.562,81.59,81.562,81.59,36800000.0
2008-05-22 16:57:00,81.594,81.597,81.58,81.597,19200000.0
2008-05-22 16:58:00,81.59,81.59,81.576,81.583,12800000.0
2008-05-22 16:59:00,81.579,81.613,81.579,81.613,51200000.0
2008-05-22 17:00:00,81.622,81.627,81.618,81.619,49000000.0
2008-05-22 17:01:00,81.611,81.647,81.611,81.647,40000000.0
2008-05-22 17:02:00,81.652,81.691,81.652,81.691,33600000.0
2008-05-22 17:03:00,81.72,81.724,81.709,81.715,44200000.0
2008-05-22 17:04:00,81.719,81.719,81.684,81.696,41000000.0
2008-05-22 17:05:00,81.703,81.721,81.703,81.721,54200000.0
2008-05-22 17:06:00,81.721,81.725,81.704,81.704,58600000.0
2008-05-22 17:07:00,81.715,81.731,81.715,81.722,35200000.0
2008-05-22 17:08:00,81.731,81.762,81.731,81.761,68200000.0
2008-05-22 17:09:00,81.759,81.783,81.759,81.768,58600000.0
2008-05-22 17:10:00,81.766,81.78,81.763,81.78,25600000.0
2008-05-22 17:11:00,81.774,81.778,81.759,81.759,38800000.0
2008-05-22 17:12:00,81.742,81.754,81.733,81.754,25600000.0
2008-05-22 17:13:00,81.753,81.753,81.729,81.729,28800000.0
2008-05-22 17:14:00,81.712,81.719,81.712,81.716,22400000.0
2008-05-22 17:15:00,81.716,81.725,81.71,81.71,19200000.0
2008-05-22 17:16:00,81.726,81.743,81.726,81.741,17600000.0
2008-05-22 17:17:00,81.745,81.75,81.741,81.741,38400000.0
2008-05-22 17:18:00,81.752,81.768,81.749,81.768,58000000.0
2008-05-22 17:19:00,81.766,81.766,81.757,81.762,24000000.0
2008-05-22 17:20:00,81.755,81.76,81.733,81.733,16400000.0
2008-05-22 17:21:00,81.729,81.729,81.714,81.72,28800000.0
2008-05-22 17:22:00,81.734,81.766,81.734,81.766,19200000.0
2008-05-22 17:23:00,81.757,81.757,81.734,81.738,11200000.0
2008-05-22 17:24:00,81.738,81.744,81.733,81.74,12800000.0
2008-05-22 17:25:00,81.731,81.731,81.721,81.726,17600000.0
2008-05-22 17:26:00,81.723,81.725,81.716,81.718,35200000.0
2008-05-22 17:27:00,81.719,81.726,81.717,81.72,46400000.0
2008-05-22 17:28:00,81.716,81.721,81.702,81.702,32000000.0
2008-05-22 17:29:00,81.687,81.693,81.673,81.673,27200000.0
2008-05-22 17:30:00,81.656,81.663,81.643,81.644,17600000.0
2008-05-22 17:31:00,81.651,81.662,81.649,81.659,88000000.0
2008-05-22 17:32:00,81.664,81.664,81.635,81.647,52800000.0
2008-05-22 17:33:00,81.644,81.644,81.623,81.637,36200000.0
2008-05-22 17:34:00,81.648,81.658,81.645,81.656,64000000.0
2008-05-22 17:35:00,81.658,81.664,81.653,81.664,43200000.0
2008-05-22 17:36:00,81.659,81.665,81.651,81.651,33600000.0
2008-05-22 17:37:00,81.661,81.665,81.656,81.662,16000000.0
2008-05-22 17:38:00,81.634,81.653,81.629,81.653,35200000.0
2008-05-22 17:39:00,81.653,81.664,81.651,81.664,16000000.0
2008-05-22 17:40:00,81.658,81.663,81.652,81.661,75200000.0
2008-05-22 17:41:00,81.659,81.659,81.646,81.646,12800000.0
2008-05-22 17:42:00,81.641,81.645,81.641,81.645,12800000.0
2008-05-22 17:43:00,81.641,81.649,81.64,81.645,18000000.0
2008-05-22 17:44:00,81.625,81.625,81.591,81.591,30800000.0
2008-05-22 17:45:00,81.603,81.611,81.594,81.594,30800000.0
2008-05-22 17:46:00,81.57,81.608,81.57,81.589,41600000.0
2008-05-22 17:47:00,81.581,81.581,81.536,81.536,57600000.0
2008-05-22 17:48:00,81.544,81.56,81.544,81.544,58000000.0
2008-05-22 17:49:00,81.555,81.565,81.552,81.564,46400000.0
2008-05-22 17:50:00,81.561,81.591,81.557,81.591,12800000.0
2008-05-22 17:51:00,81.592,81.592,81.549,81.549,49000000.0
2008-05-22 17:52:00,81.551,81.576,81.551,81.576,43200000.0
2008-05-22 17:53:00,81.588,81.592,81.574,81.587,33600000.0
2008-05-22 17:54:00,81.579,81.579,81.562,81.573,38400000.0
2008-05-22 17:55:00,81.572,81.578,81.565,81.578,40400000.0
2008-05-22 17:56:00,81.596,81.596,81.557,81.565,44800000.0
2008-05-22 17:57:00,81.567,81.569,81.56,81.562,36800000.0
2008-05-22 17:58:00,81.575,81.575,81.552,81.555,18000000.0
2008-05-22 17:59:00,81.556,81.581,81.556,81.581,62200000.0
2008-05-22 18:00:00,81.589,81.591,81.584,81.584,51600000.0
2008-05-22 18:01:00,81.58,81.58,81.552,81.552,32000000.0
2008-05-22 18:02:00,81.546,81.551,81.545,81.551,24000000.0
2008-05-22 18:03:00,81.543,81.543,81.516,81.524,36800000.0
2008-05-22 18:04:00,81.524,81.536,81.524,81.528,34000000.0
2008-05-22 18:05:00,81.531,81.535,81.517,81.517,12800000.0
2008-05-22 18:06:00,81.51,81.512,81.501,81.507,30400000.0
2008-05-22 18:07:00,81.507,81.509,81.493,81.493,11200000.0
2008-05-22 18:08:00,81.486,81.497,81.486,81.49,84800000.0
2008-05-22 18:09:00,81.478,81.483,81.459,81.471,33600000.0
2008-05-22 18:10:00,81.461,81.461,81.439,81.446,16400000.0
2008-05-22 18:11:00,81.444,81.456,81.432,81.456,12800000.0
2008-05-22 18:12:00,81.464,81.499,81.464,81.499,12800000.0
2008-05-22 18:13:00,81.523,81.548,81.523,81.53,27200000.0
2008-05-22 18:14:00,81.521,81.521,81.494,81.494,19600000.0
2008-05-22 18:15:00,81.514,81.528,81.496,81.513,30400000.0
2008-05-22 18:16:00,81.529,81.559,81.529,81.559,56800000.0
2008-05-22 18:17:00,81.553,81.564,81.551,81.564,43200000.0
2008-05-22 18:18:00,81.568,81.583,81.568,81.577,30400000.0
2008-05-22 18:19:00,81.58,81.59,81.578,81.59,46400000.0
2008-05-22 18:20:00,81.6,81.621,81.6,81.613,43600000.0
2008-05-22 18:21:00,81.611,81.613,81.59,81.59,12800000.0
2008-05-22 18:22:00,81.573,81.577,81.569,81.575,33600000.0
2008-05-22 18:23:00,81.579,81.579,81.561,81.565,46400000.0
2008-05-22 18:24:00,81.565,81.575,81.556,81.556,53200000.0
2008-05-22 18:25:00,81.564,81.576,81.558,81.576,33600000.0
2008-05-22 18:26:00,81.57,81.57,81.56,81.56,30400000.0
2008-05-22 18:27:00,81.573,81.579,81.568,81.568,34000000.0
2008-05-22 18:28:00,81.563,81.569,81.563,81.569,12800000.0
2008-05-22 18:29:00,81.572,81.581,81.571,81.581,25000000.0
2008-05-22 18:30:00,81.584,81.599,81.58,81.599,36200000.0
2008-05-22 18:31:00,81.592,81.596,81.588,81.591,11200000.0
2008-05-22 18:32:00,81.566,81.566,81.523,81.531,70800000.0
2008-05-22 18:33:00,81.529,81.538,81.529,81.537,31400000.0
2008-05-22 18:34:00,81.53,81.539,81.529,81.539,19200000.0
2008-05-22 18:35:00,81.526,81.53,81.513,81.527,43200000.0
2008-05-22 18:36:00,81.564,81.564,81.552,81.562,68800000.0
2008-05-22 18:37:00,81.563,81.565,81.536,81.536,36800000.0
2008-05-22 18:38:00,81.557,81.566,81.555,81.557,49600000.0
2008-05-22 18:39:00,81.56,81.575,81.559,81.575,75600000.0
2008-05-22 18:40:00,81.574,81.583,81.571,81.582,65600000.0
2008-05-22 18:41:00,81.567,81.585,81.564,81.581,72000000.0
2008-05-22 18:42:00,81.579,81.584,81.575,81.583,78400000.0
2008-05-22 18:43:00,81.564,81.564,81.555,81.56,49600000.0
2008-05-22 18:44:00,81.584,81.589,81.583,81.588,28600000.0
2008-05-22 18:45:00,81.59,81.59,81.57,81.577,12800000.0
2008-05-22 18:46:00,81.58,81.586,81.577,81.582,12200000.0
2008-05-22 18:47:00,81.581,81.588,81.574,81.574,14400000.0
2008-05-22 18:48:00,81.565,81.58,81.56,81.574,28800000.0
2008-05-22 18:49:00,81.574,81.574,81.568,81.572,24000000.0
2008-05-22 18:50:00,81.57,81.583,81.559,81.564,46400000.0
2008-05-22 18:51:00,81.575,81.575,81.564,81.57,13200000.0
2008-05-22 18:52:00,81.566,81.578,81.566,81.576,19200000.0
2008-05-22 18:53:00,81.565,81.595,81.565,81.574,30400000.0
2008-05-22 18:54:00,81.578,81.582,81.575,81.582,19200000.0
2008-05-22 18:55:00,81.585,81.598,81.583,81.592,22400000.0
2008-05-22 18:56:00,81.605,81.614,81.601,81.601,16000000.0
2008-05-22 18:57:00,81.592,81.604,81.577,81.577,18600000.0
2008-05-22 18:58:00,81.586,81.586,81.57,81.58,32400000.0
2008-05-22 18:59:00,81.578,81.598,81.578,81.594,32000000.0
2008-05-22 19:00:00,81.592,81.602,81.586,81.602,13800000.0
2008-05-22 19:01:00,81.619,81.627,81.61,81.61,19200000.0
2008-05-22 19:02:00,81.613,81.619,81.605,81.605,42600000.0
2008-05-22 19:03:00,81.603,81.606,81.598,81.604,14400000.0
2008-05-22 19:04:00,81.585,81.585,81.558,81.558,17000000.0
2008-05-22 19:05:00,81.56,81.563,81.554,81.554,22400000.0
2008-05-22 19:06:00,81.551,81.551,81.538,81.538,56000000.0
2008-05-22 19:07:00,81.528,81.528,81.522,81.527,34600000.0
2008-05-22 19:08:00,81.527,81.53,81.523,81.528,22400000.0
2008-05-22 19:09:00,81.529,81.55,81.529,81.548,12200000.0
2008-05-22 19:10:00,81.529,81.565,81.529,81.565,17600000.0
2008-05-22 19:11:00,81.562,81.58,81.561,81.579,30400000.0
2008-05-22 19:12:00,81.581,81.591,81.581,81.591,24000000.0
2008-05-22 19:13:00,81.59,81.59,81.575,81.584,12800000.0
2008-05-22 19:14:00,81.602,81.609,81.597,81.607,12800000.0
2008-05-22 19:15:00,81.603,81.607,81.574,81.607,16000000.0
2008-05-22 19:16:00,81.597,81.606,81.583,81.583,12800000.0
2008-05-22 19:17:00,81.581,81.581,81.553,81.553,14800000.0
2008-05-22 19:18:00,81.552,81.56,81.547,81.547,32000000.0
2008-05-22 19:19:00,81.549,81.555,81.544,81.555,11200000.0
2008-05-22 19:20:00,81.557,81.561,81.545,81.545,13800000.0
2008-05-22 19:21:00,81.541,81.547,81.537,81.544,17600000.0
2008-05-22 19:22:00,81.546,81.552,81.542,81.549,13800000.0
2008-05-22 19:23:00,81.548,81.554,81.538,81.552,16400000.0
2008-05-22 19:24:00,81.529,81.553,81.529,81.532,48000000.0
2008-05-22 19:25:00,81.546,81.554,81.536,81.554,11200000.0
2008-05-22 19:26:00,81.551,81.558,81.548,81.549,41600000.0
2008-05-22 19:27:00,81.535,81.537,81.533,81.534,14400000.0
2008-05-22 19:28:00,81.522,81.53,81.514,81.514,12200000.0
2008-05-22 19:29:00,81.523,81.534,81.514,81.533,12800000.0
2008-05-22 19:30:00,81.53,81.53,81.52,81.527,11200000.0
2008-05-22 19:31:00,81.516,81.52,81.503,81.509,12800000.0
2008-05-22 19:32:00,81.522,81.54,81.522,81.534,10600000.0
2008-05-22 19:33:00,81.543,81.543,81.527,81.527,11200000.0
2008-05-22 19:34:00,81.534,81.543,81.532,81.533,12800000.0
2008-05-22 19:35:00,81.531,81.552,81.531,81.552,17000000.0
2008-05-22 19:36:00,81.567,81.588,81.567,81.588,16000000.0
2008-05-22 19:37:00,81.584,81.593,81.571,81.571,11200000.0
2008-05-22 19:38:00,81.576,81.588,81.571,81.588,11200000.0
2008-05-22 19:39:00,81.576,81.585,81.569,81.569,12800000.0
2008-05-22 19:40:00,81.57,81.587,81.57,81.586,11200000.0
2008-05-22 19:41:00,81.581,81.598,81.568,81.598,11200000.0
2008-05-22 19:42:00,81.59,81.595,81.586,81.586,11200000.0
2008-05-22 19:43:00,81.587,81.59,81.582,81.583,19200000.0
2008-05-22 19:44:00,81.582,81.593,81.578,81.583,11200000.0
2008-05-22 19:45:00,81.603,81.603,81.585,81.601,16000000.0
2008-05-22 19:46:00,81.601,81.603,81.595,81.601,14400000.0
2008-05-22 19:47:00,81.604,81.613,81.601,81.607,17600000.0
2008-05-22 19:48:00,81.585,81.585,81.563,81.579,12800000.0
2008-05-22 19:49:00,81.587,81.63,81.587,81.63,30400000.0
2008-05-22 19:50:00,81.636,81.638,81.634,81.636,12800000.0
2008-05-22 19:51:00,81.62,81.63,81.618,81.63,12800000.0
2008-05-22 19:52:00,81.616,81.638,81.616,81.638,16000000.0
2008-05-22 19:53:00,81.642,81.646,81.628,81.628,12800000.0
2008-05-22 19:54:00,81.64,81.649,81.637,81.649,12800000.0
2008-05-22 19:55:00,81.667,81.668,81.659,81.668,12000000.0
2008-05-22 19:56:00,81.656,81.662,81.648,81.654,16000000.0
2008-05-22 19:57:00,81.658,81.66,81.655,81.659,12200000.0
2008-05-22 19:58:00,81.663,81.676,81.663,81.672,11200000.0
2008-05-22 19:59:00,81.676,81.676,81.662,81.665,12800000.0
2008-05-22 20:00:00,81.663,81.668,81.66,81.664,17600000.0
2008-05-22 20:01:00,81.661,81.667,81.661,81.661,11200000.0
2008-05-22 20:02:00,81.667,81.672,81.661,81.672,17600000.0
2008-05-22 20:03:00,81.667,81.673,81.654,81.654,16000000.0
2008-05-22 20:04:00,81.677,81.703,81.677,81.703,30400000.0
2008-05-22 20:05:00,81.723,81.733,81.723,81.731,12800000.0
2008-05-22 20:06:00,81.727,81.727,81.716,81.721,11200000.0
2008-05-22 20:07:00,81.716,81.738,81.716,81.738,17600000.0
2008-05-22 20:08:00,81.749,81.749,81.709,81.71,38400000.0
2008-05-22 20:09:00,81.702,81.71,81.702,81.709,11200000.0
2008-05-22 20:10:00,81.716,81.72,81.713,81.713,16400000.0
2008-05-22 20:11:00,81.727,81.73,81.699,81.699,11200000.0
2008-05-22 20:12:00,81.692,81.707,81.691,81.707,11200000.0
2008-05-22 20:13:00,81.699,81.699,81.682,81.684,27600000.0
2008-05-22 20:14:00,81.695,81.711,81.646,81.705,14400000.0
2008-05-22 20:15:00,81.709,81.783,81.709,81.783,17600000.0
2008-05-22 20:16:00,81.779,81.779,81.755,81.764,28800000.0
2008-05-22 20:17:00,81.761,81.785,81.746,81.785,33600000.0
2008-05-22 20:18:00,81.782,81.793,81.776,81.783,32000000.0
2008-05-22 20:19:00,81.776,81.776,81.762,81.762,11600000.0
2008-05-22 20:20:00,81.741,81.763,81.741,81.763,19200000.0
2008-05-22 20:21:00,81.777,81.778,81.766,81.773,16000000.0
2008-05-22 20:22:00,81.765,81.777,81.765,81.777,14400000.0
2008-05-22 20:23:00,81.784,81.791,81.781,81.785,12800000.0
2008-05-22 20:24:00,81.792,81.813,81.792,81.813,16000000.0
2008-05-22 20:25:00,81.775,81.775,81.722,81.722,11200000.0
2008-05-22 20:26:00,81.67,81.67,81.655,81.655,16000000.0
2008-05-22 20:27:00,81.662,81.662,81.635,81.635,12800000.0
2008-05-22 20:28:00,81.655,81.655,81.625,81.629,11200000.0
2008-05-22 20:29:00,81.606,81.624,81.596,81.596,12800000.0
2008-05-22 20:30:00,81.602,81.603,81.592,81.597,27200000.0
2008-05-22 20:31:00,81.588,81.588,81.577,81.577,8000000.0
2008-05-22 20:32:00,81.582,81.585,81.582,81.585,3200000.0
2008-05-22 20:33:00,81.591,81.61,81.587,81.61,12800000.0
2008-05-22 20:34:00,81.621,81.642,81.621,81.642,11200000.0
2008-05-22 20:35:00,81.666,81.688,81.666,81.683,11200000.0
2008-05-22 20:36:00,81.686,81.693,81.68,81.693,16000000.0
2008-05-22 20:37:00,81.693,81.693,81.662,81.662,14400000.0
2008-05-22 20:38:00,81.687,81.696,81.687,81.687,12800000.0
2008-05-22 20:39:00,81.677,81.68,81.674,81.68,14400000.0
2008-05-22 20:40:00,81.676,81.689,81.676,81.684,11200000.0
2008-05-22 20:41:00,81.696,81.715,81.696,81.712,14400000.0
2008-05-22 20:42:00,81.705,81.705,81.7,81.703,11200000.0
2008-05-22 20:43:00,81.707,81.709,81.697,81.697,14400000.0
2008-05-22 20:44:00,81.697,81.697,81.688,81.689,11200000.0
2008-05-22 20:45:00,81.697,81.697,81.69,81.697,12800000.0
2008-05-22 20:46:00,81.686,81.689,81.677,81.685,14400000.0
2008-05-22 20:47:00,81.69,81.697,81.685,81.685,8000000.0
2008-05-22 20:48:00,81.697,81.699,81.691,81.696,17600000.0
2008-05-22 20:49:00,81.691,81.695,81.685,81.685,10600000.0
2008-05-22 20:50:00,81.684,81.684,81.671,81.673,9600000.0
2008-05-22 20:51:00,81.672,81.678,81.671,81.671,28200000.0
2008-05-22 20:52:00,81.69,81.69,81.688,81.688,3200000.0
2008-05-22 20:53:00,81.703,81.703,81.696,81.697,16000000.0
2008-05-22 20:54:00,81.686,81.71,81.683,81.684,12800000.0
2008-05-22 20:55:00,81.677,81.685,81.662,81.672,11200000.0
2008-05-22 20:56:00,81.68,81.682,81.676,81.676,12800000.0
2008-05-22 20:57:00,81.681,81.691,81.681,81.687,12800000.0
2008-05-22 20:58:00,81.68,81.68,81.663,81.665,16000000.0
2008-05-22 20:59:00,81.679,81.694,81.679,81.694,11200000.0
2008-05-22 21:00:00,81.746,81.774,81.746,81.746,18000000.0
2008-05-22 21:01:00,81.74,81.761,81.74,81.758,11200000.0
2008-05-22 21:02:00,81.744,81.744,81.735,81.737,15400000.0
2008-05-22 21:03:00,81.743,81.743,81.729,81.732,12800000.0
2008-05-22 21:04:00,81.763,81.772,81.762,81.772,16000000.0
2008-05-22 21:05:00,81.769,81.823,81.769,81.804,12800000.0
2008-05-22 21:06:00,81.744,81.759,81.744,81.758,12800000.0
2008-05-22 21:07:00,81.767,81.771,81.758,81.769,14400000.0
2008-05-22 21:08:00,81.746,81.769,81.744,81.758,16000000.0
2008-05-22 21:09:00,81.765,81.771,81.755,81.771,14400000.0
2008-05-22 21:10:00,81.767,81.789,81.767,81.789,13200000.0
2008-05-22 21:11:00,81.802,81.811,81.788,81.79,12800000.0
2008-05-22 21:12:00,81.771,81.793,81.771,81.793,12800000.0
2008-05-22 21:13:00,81.782,81.797,81.782,81.786,16000000.0
2008-05-22 21:14:00,81.779,81.779,81.764,81.769,12800000.0
2008-05-22 21:15:00,81.776,81.776,81.77,81.772,11200000.0
2008-05-22 21:16:00,81.763,81.767,81.763,81.767,19200000.0
2008-05-22 21:17:00,81.768,81.768,81.759,81.764,14400000.0
2008-05-22 21:18:00,81.775,81.783,81.775,81.783,8000000.0
2008-05-22 21:19:00,81.773,81.786,81.773,81.783,11200000.0
2008-05-22 21:20:00,81.765,81.786,81.765,81.776,14400000.0
2008-05-22 21:21:00,81.762,81.762,81.75,81.757,7400000.0
2008-05-22 21:22:00,81.767,81.77,81.758,81.758,12800000.0
2008-05-22 21:23:00,81.741,81.741,81.722,81.741,12800000.0
2008-05-22 21:24:00,81.745,81.752,81.738,81.738,11200000.0
2008-05-22 21:25:00,81.735,81.758,81.735,81.75,17600000.0
2008-05-22 21:26:00,81.743,81.756,81.742,81.756,24000000.0
2008-05-22 21:27:00,81.747,81.747,81.731,81.739,22400000.0
2008-05-22 21:28:00,81.712,81.734,81.708,81.708,11600000.0
2008-05-22 21:29:00,81.727,81.727,81.713,81.713,26600000.0
2008-05-22 21:30:00,81.679,81.686,81.677,81.686,12800000.0
2008-05-22 21:31:00,81.688,81.689,81.684,81.687,16000000.0
2008-05-22 21:32:00,81.691,81.736,81.691,81.736,14400000.0
2008-05-22 21:33:00,81.744,81.752,81.739,81.747,11200000.0
2008-05-22 21:34:00,81.743,81.743,81.732,81.733,17600000.0
2008-05-22 21:35:00,81.735,81.737,81.729,81.729,14400000.0
2008-05-22 21:36:00,81.722,81.728,81.715,81.715,11200000.0
2008-05-22 21:37:00,81.711,81.711,81.695,81.699,16000000.0
2008-05-22 21:38:00,81.697,81.697,81.672,81.677,9600000.0
2008-05-22 21:39:00,81.673,81.684,81.673,81.684,12800000.0
2008-05-22 21:40:00,81.69,81.703,81.675,81.675,11200000.0
2008-05-22 21:41:00,81.659,81.66,81.57,81.647,11200000.0
2008-05-22 21:42:00,81.668,81.675,81.651,81.662,14800000.0
2008-05-22 21:43:00,81.659,81.663,81.649,81.649,14400000.0
2008-05-22 21:44:00,81.664,81.703,81.664,81.68,12800000.0
2008-05-22 21:45:00,81.667,81.675,81.665,81.67,17600000.0
2008-05-22 21:46:00,81.649,81.679,81.649,81.679,14400000.0
2008-05-22 21:47:00,81.668,81.679,81.667,81.679,11200000.0
2008-05-22 21:48:00,81.679,81.692,81.679,81.692,34600000.0
2008-05-22 21:49:00,81.678,81.684,81.677,81.677,11200000.0
2008-05-22 21:50:00,81.689,81.699,81.682,81.69,12800000.0
2008-05-22 21:51:00,81.691,81.691,81.67,81.67,17600000.0
2008-05-22 21:52:00,81.669,81.669,81.658,81.659,11200000.0
2008-05-22 21:53:00,81.675,81.679,81.671,81.677,11200000.0
2008-05-22 21:54:00,81.679,81.686,81.676,81.686,11200000.0
2008-05-22 21:55:00,81.691,81.702,81.686,81.7,12800000.0
2008-05-22 21:56:00,81.699,81.699,81.682,81.682,12800000.0
2008-05-22 21:57:00,81.681,81.684,81.675,81.675,17600000.0
2008-05-22 21:58:00,81.665,81.667,81.659,81.659,8000000.0
2008-05-22 21:59:00,81.655,81.655,81.646,81.646,12800000.0
2008-05-22 22:00:00,81.656,81.664,81.625,81.625,17600000.0
2008-05-22 22:01:00,81.6,81.632,81.6,81.632,11200000.0
2008-05-22 22:02:00,81.636,81.636,81.632,81.634,11200000.0
2008-05-22 22:03:00,81.625,81.628,81.617,81.628,17400000.0
2008-05-22 22:04:00,81.634,81.634,81.622,81.629,16000000.0
2008-05-22 22:05:00,81.632,81.64,81.631,81.631,11200000.0
2008-05-22 22:06:00,81.625,81.637,81.622,81.636,12800000.0
2008-05-22 22:07:00,81.638,81.653,81.634,81.653,16000000.0
2008-05-22 22:08:00,81.65,81.655,81.63,81.645,16000000.0
2008-05-22 22:09:00,81.636,81.649,81.636,81.645,12800000.0
2008-05-22 22:10:00,81.596,81.596,81.553,81.553,12800000.0
2008-05-22 22:11:00,81.555,81.564,81.554,81.558,11200000.0
2008-05-22 22:12:00,81.563,81.565,81.557,81.557,12800000.0
2008-05-22 22:13:00,81.538,81.546,81.529,81.534,12800000.0
2008-05-22 22:14:00,81.521,81.527,81.507,81.527,12800000.0
2008-05-22 22:15:00,81.542,81.542,81.522,81.527,14400000.0
2008-05-22 22:16:00,81.536,81.549,81.536,81.547,17000000.0
2008-05-22 22:17:00,81.551,81.559,81.55,81.55,11200000.0
2008-05-22 22:18:00,81.529,81.549,81.529,81.549,11200000.0
2008-05-22 22:19:00,81.557,81.557,81.532,81.532,12800000.0
2008-05-22 22:20:00,81.535,81.566,81.532,81.566,12800000.0
2008-05-22 22:21:00,81.582,81.582,81.566,81.566,9600000.0
2008-05-22 22:22:00,81.561,81.577,81.561,81.575,12800000.0
2008-05-22 22:23:00,81.577,81.582,81.575,81.578,12800000.0
2008-05-22 22:24:00,81.569,81.576,81.569,81.576,11200000.0
2008-05-22 22:25:00,81.577,81.577,81.568,81.569,16000000.0
2008-05-22 22:26:00,81.582,81.598,81.582,81.597,11200000.0
2008-05-22 22:27:00,81.595,81.597,81.591,81.591,12800000.0
2008-05-22 22:28:00,81.591,81.608,81.589,81.603,11200000.0
2008-05-22 22:29:00,81.596,81.596,81.574,81.574,16000000.0
2008-05-22 22:30:00,81.576,81.588,81.572,81.572,17600000.0
2008-05-22 22:31:00,81.569,81.571,81.56,81.56,10600000.0
2008-05-22 22:32:00,81.575,81.584,81.571,81.576,12800000.0
2008-05-22 22:33:00,81.59,81.593,81.58,81.58,11200000.0
2008-05-22 22:34:00,81.59,81.59,81.571,81.589,12200000.0
2008-05-22 22:35:00,81.587,81.591,81.583,81.584,12800000.0
2008-05-22 22:36:00,81.563,81.563,81.529,81.529,43600000.0
2008-05-22 22:37:00,81.522,81.522,81.513,81.513,25600000.0
2008-05-22 22:38:00,81.52,81.535,81.497,81.535,17600000.0
2008-05-22 22:39:00,81.529,81.54,81.529,81.54,13200000.0
2008-05-22 22:40:00,81.533,81.533,81.444,81.444,17600000.0
2008-05-22 22:41:00,81.431,81.431,81.408,81.418,11200000.0
2008-05-22 22:42:00,81.419,81.419,81.412,81.412,8000000.0
2008-05-22 22:43:00,81.391,81.454,81.391,81.454,16400000.0
2008-05-22 22:44:00,81.494,81.53,81.494,81.518,12800000.0
2008-05-22 22:45:00,81.481,81.482,81.47,81.473,16000000.0
2008-05-22 22:46:00,81.488,81.488,81.473,81.475,10600000.0
2008-05-22 22:47:00,81.466,81.478,81.466,81.469,17000000.0
2008-05-22 22:48:00,81.49,81.495,81.484,81.484,9600000.0
2008-05-22 22:49:00,81.48,81.486,81.479,81.482,12800000.0
2008-05-22 22:50:00,81.49,81.494,81.484,81.489,11200000.0
2008-05-22 22:51:00,81.483,81.492,81.483,81.486,11200000.0
2008-05-22 22:52:00,81.461,81.466,81.452,81.457,11200000.0
2008-05-22 22:53:00,81.454,81.462,81.454,81.462,11200000.0
2008-05-22 22:54:00,81.455,81.455,81.429,81.429,12800000.0
2008-05-22 22:55:00,81.416,81.422,81.395,81.395,12800000.0
2008-05-22 22:56:00,81.389,81.399,81.389,81.397,17600000.0
2008-05-22 22:57:00,81.391,81.401,81.391,81.398,17600000.0
2008-05-22 22:58:00,81.397,81.404,81.396,81.399,14400000.0
2008-05-22 22:59:00,81.401,81.401,81.389,81.397,17600000.0
2008-05-22 23:00:00,81.397,81.4,81.383,81.4,17600000.0
2008-05-22 23:01:00,81.393,81.397,81.39,81.393,14400000.0
2008-05-22 23:02:00,81.404,81.434,81.404,81.423,17600000.0
2008-05-22 23:03:00,81.431,81.457,81.423,81.457,16400000.0
2008-05-22 23:04:00,81.468,81.48,81.46,81.48,11200000.0
2008-05-22 23:05:00,81.49,81.491,81.482,81.485,33600000.0
2008-05-22 23:06:00,81.487,81.491,81.48,81.48,13200000.0
2008-05-22 23:07:00,81.49,81.494,81.486,81.493,13200000.0
2008-05-22 23:08:00,81.502,81.511,81.502,81.507,16400000.0
2008-05-22 23:09:00,81.522,81.55,81.522,81.548,17600000.0
2008-05-22 23:10:00,81.554,81.554,81.528,81.531,12800000.0
2008-05-22 23:11:00,81.537,81.537,81.531,81.537,11200000.0
2008-05-22 23:12:00,81.529,81.566,81.529,81.553,16000000.0
2008-05-22 23:13:00,81.541,81.556,81.53,81.53,12800000.0
2008-05-22 23:14:00,81.562,81.562,81.555,81.555,4800000.0
2008-05-22 23:15:00,81.563,81.563,81.501,81.501,8000000.0
2008-05-22 23:16:00,81.462,81.487,81.461,81.486,17600000.0
2008-05-22 23:17:00,81.477,81.485,81.477,81.484,11200000.0
2008-05-22 23:18:00,81.478,81.489,81.471,81.477,11200000.0
2008-05-22 23:19:00,81.458,81.458,81.44,81.44,12800000.0
2008-05-22 23:20:00,81.445,81.452,81.433,81.443,14400000.0
2008-05-22 23:21:00,81.429,81.449,81.429,81.444,16400000.0
2008-05-22 23:22:00,81.439,81.517,81.439,81.517,12800000.0
2008-05-22 23:23:00,81.507,81.507,81.488,81.488,11200000.0
2008-05-22 23:24:00,81.464,81.472,81.461,81.472,11200000.0
2008-05-22 23:25:00,81.464,81.478,81.464,81.478,14400000.0
2008-05-22 23:26:00,81.473,81.499,81.466,81.499,12800000.0
2008-05-22 23:27:00,81.476,81.481,81.474,81.481,17600000.0
2008-05-22 23:28:00,81.469,81.48,81.469,81.48,12800000.0
2008-05-22 23:29:00,81.471,81.471,81.456,81.457,11200000.0
2008-05-22 23:30:00,81.452,81.486,81.452,81.453,16000000.0
2008-05-22 23:31:00,81.453,81.479,81.453,81.47,12800000.0
2008-05-22 23:32:00,81.456,81.468,81.456,81.462,18000000.0
2008-05-22 23:33:00,81.466,81.469,81.457,81.457,12800000.0
2008-05-22 23:34:00,81.48,81.484,81.47,81.47,16000000.0
2008-05-22 23:35:00,81.459,81.459,81.438,81.44,16000000.0
2008-05-22 23:36:00,81.466,81.466,81.456,81.461,12800000.0
2008-05-22 23:37:00,81.458,81.467,81.458,81.467,12800000.0
2008-05-22 23:38:00,81.472,81.486,81.472,81.483,11200000.0
2008-05-22 23:39:00,81.488,81.496,81.482,81.496,12800000.0
2008-05-22 23:40:00,81.503,81.51,81.492,81.504,35200000.0
2008-05-22 23:41:00,81.514,81.52,81.504,81.507,12800000.0
2008-05-22 23:42:00,81.505,81.511,81.502,81.511,17600000.0
2008-05-22 23:43:00,81.512,81.515,81.498,81.498,14400000.0
2008-05-22 23:44:00,81.495,81.5,81.495,81.5,16000000.0
2008-05-22 23:45:00,81.508,81.509,81.494,81.503,11200000.0
2008-05-22 23:46:00,81.506,81.51,81.5,81.508,17600000.0
2008-05-22 23:47:00,81.5,81.507,81.49,81.494,12800000.0
2008-05-22 23:48:00,81.5,81.506,81.5,81.505,8000000.0
2008-05-22 23:49:00,81.512,81.519,81.507,81.508,16000000.0
2008-05-22 23:50:00,81.504,81.511,81.497,81.497,11200000.0
2008-05-22 23:51:00,81.515,81.517,81.5,81.517,12800000.0
2008-05-22 23:52:00,81.49,81.499,81.487,81.495,12200000.0
2008-05-22 23:53:00,81.506,81.509,81.501,81.503,14400000.0
2008-05-22 23:54:00,81.498,81.51,81.475,81.51,14400000.0
2008-05-22 23:55:00,81.474,81.495,81.466,81.472,12200000.0
2008-05-22 23:56:00,81.513,81.513,81.414,81.414,11200000.0
2008-05-22 23:57:00,81.511,81.511,81.496,81.506,12800000.0
2008-05-22 23:58:00,81.508,81.518,81.501,81.516,11200000.0
2008-05-22 23:59:00,81.508,81.508,81.497,81.499,14400000.0
2008-05-23 00:00:00,81.49,81.502,81.485,81.501,17600000.0
2008-05-23 00:01:00,81.509,81.512,81.489,81.489,12800000.0
2008-05-23 00:02:00,81.5,81.51,81.481,81.501,11200000.0
2008-05-23 00:03:00,81.512,81.517,81.5,81.5,12000000.0
2008-05-23 00:04:00,81.496,81.516,81.496,81.51,9600000.0
2008-05-23 00:05:00,81.525,81.525,81.507,81.509,11200000.0
2008-05-23 00:06:00,81.519,81.523,81.503,81.503,11200000.0
2008-05-23 00:07:00,81.486,81.506,81.486,81.506,12800000.0
2008-05-23 00:08:00,81.464,81.51,81.464,81.5,12800000.0
2008-05-23 00:09:00,81.519,81.52,81.506,81.506,12800000.0
2008-05-23 00:10:00,81.511,81.535,81.511,81.535,12800000.0
2008-05-23 00:11:00,81.535,81.551,81.509,81.509,16000000.0
2008-05-23 00:12:00,81.52,81.554,81.52,81.554,11600000.0
2008-05-23 00:13:00,81.555,81.561,81.549,81.556,12800000.0
2008-05-23 00:14:00,81.581,81.581,81.569,81.575,14400000.0
2008-05-23 00:15:00,81.579,81.585,81.576,81.576,28800000.0
2008-05-23 00:16:00,81.572,81.572,81.565,81.565,14400000.0
2008-05-23 00:17:00,81.569,81.633,81.569,81.633,17600000.0
2008-05-23 00:18:00,81.648,81.664,81.648,81.648,12800000.0
2008-05-23 00:19:00,81.623,81.623,81.594,81.594,12800000.0
2008-05-23 00:20:00,81.585,81.596,81.575,81.595,18000000.0
2008-05-23 00:21:00,81.6,81.6,81.593,81.6,12800000.0
2008-05-23 00:22:00,81.59,81.607,81.583,81.583,17600000.0
2008-05-23 00:23:00,81.594,81.594,81.585,81.585,11200000.0
2008-05-23 00:24:00,81.592,81.62,81.588,81.62,14400000.0
2008-05-23 00:25:00,81.622,81.63,81.622,81.626,12800000.0
2008-05-23 00:26:00,81.632,81.666,81.632,81.664,12800000.0
2008-05-23 00:27:00,81.672,81.694,81.672,81.694,17600000.0
2008-05-23 00:28:00,81.699,81.715,81.695,81.695,32000000.0
2008-05-23 00:29:00,81.69,81.69,81.658,81.665,12800000.0
2008-05-23 00:30:00,81.668,81.697,81.668,81.697,11200000.0
2008-05-23 00:31:00,81.703,81.71,81.699,81.71,11200000.0
2008-05-23 00:32:00,81.7,81.7,81.682,81.684,12800000.0
2008-05-23 00:33:00,81.657,81.657,81.642,81.654,12800000.0
2008-05-23 00:34:00,81.663,81.663,81.653,81.66,19200000.0
2008-05-23 00:35:00,81.662,81.662,81.651,81.651,11200000.0
2008-05-23 00:36:00,81.651,81.651,81.637,81.638,17600000.0
2008-05-23 00:37:00,81.653,81.657,81.625,81.625,12800000.0
2008-05-23 00:38:00,81.622,81.631,81.62,81.625,11200000.0
2008-05-23 00:39:00,81.625,81.635,81.625,81.628,9600000.0
2008-05-23 00:40:00,81.627,81.64,81.625,81.64,16000000.0
2008-05-23 00:41:00,81.64,81.64,81.625,81.625,12800000.0
2008-05-23 00:42:00,81.616,81.637,81.616,81.637,12800000.0
2008-05-23 00:43:00,81.628,81.644,81.628,81.644,11200000.0
2008-05-23 00:44:00,81.638,81.638,81.612,81.625,17600000.0
2008-05-23 00:45:00,81.619,81.632,81.613,81.632,11200000.0
2008-05-23 00:46:00,81.651,81.668,81.651,81.666,14400000.0
2008-05-23 00:47:00,81.665,81.673,81.66,81.672,12800000.0
2008-05-23 00:48:00,81.68,81.686,81.677,81.678,12800000.0
2008-05-23 00:49:00,81.673,81.677,81.67,81.673,16000000.0
2008-05-23 00:50:00,81.68,81.68,81.65,81.665,13800000.0
2008-05-23 00:51:00,81.661,81.661,81.649,81.651,17600000.0
2008-05-23 00:52:00,81.619,81.644,81.619,81.629,11200000.0
2008-05-23 00:53:00,81.643,81.661,81.643,81.661,17600000.0
2008-05-23 00:54:00,81.665,81.682,81.665,81.682,17600000.0
2008-05-23 00:55:00,81.677,81.69,81.677,81.681,29200000.0
2008-05-23 00:56:00,81.655,81.68,81.655,81.676,12800000.0
2008-05-23 00:57:00,81.69,81.71,81.69,81.71,12800000.0
2008-05-23 00:58:00,81.71,81.721,81.709,81.721,12800000.0
2008-05-23 00:59:00,81.723,81.725,81.721,81.725,11200000.0
2008-05-23 01:00:00,81.719,81.741,81.716,81.741,16000000.0
2008-05-23 01:01:00,81.752,81.758,81.746,81.758,9600000.0
2008-05-23 01:02:00,81.77,81.774,81.769,81.774,11200000.0
2008-05-23 01:03:00,81.765,81.781,81.756,81.763,22400000.0
2008-05-23 01:04:00,81.785,81.789,81.781,81.781,12800000.0
2008-05-23 01:05:00,81.8,81.817,81.8,81.817,12800000.0
2008-05-23 01:06:00,81.783,81.783,81.706,81.779,12600000.0
2008-05-23 01:07:00,81.777,81.777,81.766,81.771,11200000.0
2008-05-23 01:08:00,81.785,81.785,81.765,81.766,16000000.0
2008-05-23 01:09:00,81.772,81.774,81.767,81.77,16000000.0
2008-05-23 01:10:00,81.757,81.758,81.745,81.751,16000000.0
2008-05-23 01:11:00,81.755,81.759,81.751,81.759,11200000.0
2008-05-23 01:12:00,81.766,81.79,81.766,81.781,16000000.0
2008-05-23 01:13:00,81.787,81.792,81.784,81.789,17600000.0
2008-05-23 01:14:00,81.794,81.797,81.791,81.791,16000000.0
2008-05-23 01:15:00,81.798,81.799,81.792,81.797,17600000.0
2008-05-23 01:16:00,81.791,81.791,81.781,81.781,25600000.0
2008-05-23 01:17:00,81.786,81.791,81.783,81.786,12800000.0
2008-05-23 01:18:00,81.779,81.798,81.755,81.755,12800000.0
2008-05-23 01:19:00,81.788,81.803,81.786,81.803,10600000.0
2008-05-23 01:20:00,81.773,81.8,81.773,81.8,11200000.0
2008-05-23 01:21:00,81.791,81.795,81.774,81.774,11200000.0
2008-05-23 01:22:00,81.777,81.795,81.776,81.789,12800000.0
2008-05-23 01:23:00,81.777,81.781,81.765,81.765,11200000.0
2008-05-23 01:24:00,81.775,81.78,81.771,81.774,12200000.0
2008-05-23 01:25:00,81.77,81.77,81.754,81.756,11200000.0
2008-05-23 01:26:00,81.756,81.765,81.756,81.76,11200000.0
2008-05-23 01:27:00,81.761,81.775,81.757,81.773,16000000.0
2008-05-23 01:28:00,81.787,81.787,81.771,81.773,14800000.0
2008-05-23 01:29:00,81.774,81.783,81.748,81.748,16400000.0
2008-05-23 01:30:00,81.76,81.769,81.754,81.754,11200000.0
2008-05-23 01:31:00,81.755,81.755,81.74,81.743,11200000.0
2008-05-23 01:32:00,81.748,81.762,81.742,81.76,12200000.0
2008-05-23 01:33:00,81.737,81.762,81.737,81.752,11200000.0
2008-05-23 01:34:00,81.751,81.757,81.75,81.753,24400000.0
2008-05-23 01:35:00,81.737,81.737,81.703,81.703,11200000.0
2008-05-23 01:36:00,81.716,81.716,81.698,81.698,11200000.0
2008-05-23 01:37:00,81.698,81.706,81.693,81.693,12800000.0
2008-05-23 01:38:00,81.688,81.705,81.687,81.701,17600000.0
2008-05-23 01:39:00,81.699,81.699,81.693,81.693,14400000.0
2008-05-23 01:40:00,81.698,81.698,81.685,81.685,11200000.0
2008-05-23 01:41:00,81.7,81.7,81.674,81.682,12800000.0
2008-05-23 01:42:00,81.681,81.681,81.658,81.668,11200000.0
2008-05-23 01:43:00,81.671,81.678,81.671,81.678,8000000.0
2008-05-23 01:44:00,81.673,81.673,81.63,81.63,12800000.0
2008-05-23 01:45:00,81.633,81.639,81.633,81.635,12800000.0
2008-05-23 01:46:00,81.622,81.643,81.622,81.643,15400000.0
2008-05-23 01:47:00,81.641,81.643,81.62,81.631,12800000.0
2008-05-23 01:48:00,81.595,81.621,81.595,81.616,12800000.0
2008-05-23 01:49:00,81.609,81.609,81.593,81.593,12800000.0
2008-05-23 01:50:00,81.598,81.616,81.596,81.616,14400000.0
2008-05-23 01:51:00,81.623,81.634,81.623,81.623,17600000.0
2008-05-23 01:52:00,81.616,81.616,81.581,81.581,20800000.0
2008-05-23 01:53:00,81.6,81.615,81.6,81.615,8000000.0
2008-05-23 01:54:00,81.608,81.633,81.608,81.633,12800000.0
2008-05-23 01:55:00,81.64,81.64,81.616,81.616,14400000.0
2008-05-23 01:56:00,81.635,81.639,81.619,81.619,12800000.0
2008-05-23 01:57:00,81.615,81.625,81.605,81.605,19200000.0
2008-05-23 01:58:00,81.626,81.639,81.626,81.639,11200000.0
2008-05-23 01:59:00,81.638,81.638,81.628,81.628,9600000.0
2008-05-23 02:00:00,81.639,81.641,81.635,81.635,13200000.0
2008-05-23 02:01:00,81.639,81.646,81.636,81.641,17600000.0
2008-05-23 02:02:00,81.625,81.641,81.625,81.634,11200000.0
2008-05-23 02:03:00,81.635,81.641,81.604,81.607,16400000.0
2008-05-23 02:04:00,81.607,81.61,81.598,81.602,11200000.0
2008-05-23 02:05:00,81.582,81.582,81.571,81.574,12800000.0
2008-05-23 02:06:00,81.577,81.585,81.574,81.58,13800000.0
2008-05-23 02:07:00,81.577,81.58,81.572,81.578,12800000.0
2008-05-23 02:08:00,81.586,81.597,81.577,81.597,17600000.0
2008-05-23 02:09:00,81.617,81.617,81.599,81.605,16000000.0
2008-05-23 02:10:00,81.6,81.6,81.583,81.583,16000000.0
2008-05-23 02:11:00,81.602,81.616,81.6,81.608,12800000.0
2008-05-23 02:12:00,81.618,81.636,81.611,81.636,17600000.0
2008-05-23 02:13:00,81.635,81.638,81.629,81.631,11200000.0
2008-05-23 02:14:00,81.637,81.639,81.622,81.622,11200000.0
2008-05-23 02:15:00,81.61,81.613,81.599,81.607,11200000.0
2008-05-23 02:16:00,81.617,81.617,81.604,81.604,11200000.0
2008-05-23 02:17:00,81.61,81.613,81.604,81.613,11200000.0
2008-05-23 02:18:00,81.603,81.606,81.589,81.591,12800000.0
2008-05-23 02:19:00,81.581,81.594,81.581,81.594,12800000.0
2008-05-23 02:20:00,81.594,81.609,81.512,81.609,12800000.0
2008-05-23 02:21:00,81.623,81.645,81.623,81.627,17600000.0
2008-05-23 02:22:00,81.62,81.627,81.616,81.616,14400000.0
2008-05-23 02:23:00,81.616,81.627,81.614,81.623,12800000.0
2008-05-23 02:24:00,81.612,81.612,81.578,81.6,11200000.0
2008-05-23 02:25:00,81.6,81.6,81.591,81.591,17600000.0
2008-05-23 02:26:00,81.604,81.604,81.587,81.591,12800000.0
2008-05-23 02:27:00,81.615,81.628,81.615,81.616,11200000.0
2008-05-23 02:28:00,81.613,81.613,81.604,81.609,12800000.0
2008-05-23 02:29:00,81.605,81.605,81.58,81.58,11200000.0
2008-05-23 02:30:00,81.585,81.589,81.579,81.582,12800000.0
2008-05-23 02:31:00,81.605,81.627,81.603,81.627,17000000.0
2008-05-23 02:32:00,81.609,81.611,81.598,81.604,11200000.0
2008-05-23 02:33:00,81.614,81.619,81.606,81.607,11600000.0
2008-05-23 02:34:00,81.597,81.597,81.58,81.582,14400000.0
2008-05-23 02:35:00,81.581,81.588,81.574,81.588,13200000.0
2008-05-23 02:36:00,81.637,81.651,81.629,81.63,12800000.0
2008-05-23 02:37:00,81.644,81.652,81.641,81.642,12800000.0
2008-05-23 02:38:00,81.651,81.66,81.649,81.649,17000000.0
2008-05-23 02:39:00,81.638,81.639,81.634,81.634,16000000.0
2008-05-23 02:40:00,81.629,81.641,81.627,81.64,16000000.0
2008-05-23 02:41:00,81.648,81.654,81.642,81.654,11200000.0
2008-05-23 02:42:00,81.653,81.653,81.639,81.648,11200000.0
2008-05-23 02:43:00,81.655,81.661,81.626,81.626,11200000.0
2008-05-23 02:44:00,81.633,81.633,81.621,81.627,11200000.0
2008-05-23 02:45:00,81.646,81.648,81.64,81.64,11200000.0
2008-05-23 02:46:00,81.625,81.625,81.614,81.623,11200000.0
2008-05-23 02:47:00,81.635,81.635,81.626,81.633,12800000.0
2008-05-23 02:48:00,81.639,81.639,81.531,81.531,11200000.0
2008-05-23 02:49:00,81.635,81.652,81.635,81.652,18000000.0
2008-05-23 02:50:00,81.669,81.671,81.653,81.663,12800000.0
2008-05-23 02:51:00,81.665,81.672,81.654,81.672,11200000.0
2008-05-23 02:52:00,81.659,81.665,81.64,81.643,11200000.0
2008-05-23 02:53:00,81.663,81.689,81.663,81.685,11200000.0
2008-05-23 02:54:00,81.679,81.679,81.665,81.665,12800000.0
2008-05-23 02:55:00,81.668,81.668,81.659,81.659,11200000.0
2008-05-23 02:56:00,81.628,81.661,81.628,81.653,11200000.0
2008-05-23 02:57:00,81.652,81.652,81.631,81.646,11200000.0
2008-05-23 02:58:00,81.639,81.657,81.638,81.649,17600000.0
2008-05-23 02:59:00,81.674,81.681,81.672,81.681,11200000.0
2008-05-23 03:00:00,81.673,81.695,81.673,81.695,12800000.0
2008-05-23 03:01:00,81.696,81.696,81.679,81.696,11200000.0
2008-05-23 03:02:00,81.711,81.718,81.694,81.694,17600000.0
2008-05-23 03:03:00,81.689,81.693,81.682,81.687,14400000.0
2008-05-23 03:04:00,81.691,81.707,81.687,81.707,11200000.0
2008-05-23 03:05:00,81.707,81.716,81.707,81.712,16400000.0
2008-05-23 03:06:00,81.703,81.707,81.699,81.7,16400000.0
2008-05-23 03:07:00,81.688,81.695,81.686,81.692,14400000.0
2008-05-23 03:08:00,81.689,81.692,81.68,81.686,11200000.0
2008-05-23 03:09:00,81.69,81.708,81.686,81.705,11200000.0
2008-05-23 03:10:00,81.706,81.715,81.696,81.714,16400000.0
2008-05-23 03:11:00,81.729,81.759,81.729,81.759,11200000.0
2008-05-23 03:12:00,81.775,81.775,81.747,81.747,11200000.0
2008-05-23 03:13:00,81.744,81.749,81.74,81.749,16000000.0
2008-05-23 03:14:00,81.748,81.748,81.726,81.732,16000000.0
2008-05-23 03:15:00,81.726,81.731,81.702,81.702,17600000.0
2008-05-23 03:16:00,81.672,81.694,81.668,81.694,12800000.0
2008-05-23 03:17:00,81.712,81.724,81.706,81.724,11200000.0
2008-05-23 03:18:00,81.726,81.739,81.718,81.718,11200000.0
2008-05-23 03:19:00,81.732,81.733,81.724,81.731,13200000.0
2008-05-23 03:20:00,81.72,81.72,81.71,81.712,11200000.0
2008-05-23 03:21:00,81.716,81.739,81.715,81.739,14400000.0
2008-05-23 03:22:00,81.726,81.742,81.725,81.742,11200000.0
2008-05-23 03:23:00,81.743,81.772,81.743,81.772,12800000.0
2008-05-23 03:24:00,81.775,81.775,81.761,81.762,11200000.0
2008-05-23 03:25:00,81.76,81.776,81.76,81.772,17600000.0
2008-05-23 03:26:00,81.778,81.781,81.762,81.781,11200000.0
2008-05-23 03:27:00,81.773,81.776,81.765,81.765,14400000.0
2008-05-23 03:28:00,81.761,81.764,81.758,81.758,14400000.0
2008-05-23 03:29:00,81.743,81.765,81.743,81.763,12800000.0
2008-05-23 03:30:00,81.756,81.756,81.749,81.756,14400000.0
2008-05-23 03:31:00,81.75,81.756,81.747,81.748,12800000.0
2008-05-23 03:32:00,81.75,81.756,81.75,81.75,12800000.0
2008-05-23 03:33:00,81.749,81.755,81.748,81.748,11200000.0
2008-05-23 03:34:00,81.754,81.764,81.746,81.749,11200000.0
2008-05-23 03:35:00,81.758,81.758,81.744,81.748,17600000.0
2008-05-23 03:36:00,81.741,81.741,81.717,81.722,12800000.0
2008-05-23 03:37:00,81.734,81.739,81.726,81.726,17600000.0
2008-05-23 03:38:00,81.729,81.738,81.728,81.735,11200000.0
2008-05-23 03:39:00,81.73,81.76,81.682,81.731,14400000.0
2008-05-23 03:40:00,81.739,81.739,81.721,81.721,11200000.0
2008-05-23 03:41:00,81.734,81.744,81.734,81.735,11200000.0
2008-05-23 03:42:00,81.738,81.738,81.729,81.731,12800000.0
2008-05-23 03:43:00,81.734,81.738,81.72,81.734,11200000.0
2008-05-23 03:44:00,81.732,81.736,81.73,81.73,11200000.0
2008-05-23 03:45:00,81.723,81.734,81.723,81.734,11200000.0
2008-05-23 03:46:00,81.706,81.745,81.706,81.745,17600000.0
2008-05-23 03:47:00,81.735,81.735,81.718,81.728,11200000.0
2008-05-23 03:48:00,81.731,81.731,81.724,81.724,11200000.0
2008-05-23 03:49:00,81.723,81.723,81.705,81.712,12800000.0
2008-05-23 03:50:00,81.717,81.722,81.708,81.717,12800000.0
2008-05-23 03:51:00,81.698,81.715,81.697,81.698,12800000.0
2008-05-23 03:52:00,81.696,81.717,81.696,81.709,12800000.0
2008-05-23 03:53:00,81.709,81.72,81.708,81.72,11200000.0
2008-05-23 03:54:00,81.718,81.72,81.701,81.714,12800000.0
2008-05-23 03:55:00,81.73,81.744,81.724,81.735,14400000.0
2008-05-23 03:56:00,81.681,81.697,81.681,81.697,11200000.0
2008-05-23 03:57:00,81.707,81.709,81.686,81.686,12800000.0
2008-05-23 03:58:00,81.738,81.75,81.735,81.75,11200000.0
2008-05-23 03:59:00,81.755,81.765,81.749,81.755,12800000.0
2008-05-23 04:00:00,81.754,81.778,81.754,81.773,14400000.0
2008-05-23 04:01:00,81.781,81.781,81.758,81.764,11200000.0
2008-05-23 04:02:00,81.771,81.785,81.771,81.785,12800000.0
2008-05-23 04:03:00,81.783,81.789,81.782,81.782,12800000.0
2008-05-23 04:04:00,81.77,81.791,81.761,81.791,12800000.0
2008-05-23 04:05:00,81.781,81.781,81.773,81.779,11200000.0
2008-05-23 04:06:00,81.781,81.789,81.781,81.782,14400000.0
2008-05-23 04:07:00,81.782,81.789,81.768,81.768,14400000.0
2008-05-23 04:08:00,81.771,81.771,81.754,81.769,12800000.0
2008-05-23 04:09:00,81.774,81.802,81.774,81.802,11200000.0
2008-05-23 04:10:00,81.816,81.816,81.791,81.804,17600000.0
2008-05-23 04:11:00,81.799,81.804,81.794,81.796,12800000.0
2008-05-23 04:12:00,81.794,81.8,81.787,81.787,12800000.0
2008-05-23 04:13:00,81.783,81.789,81.776,81.788,11200000.0
2008-05-23 04:14:00,81.782,81.782,81.767,81.767,16000000.0
2008-05-23 04:15:00,81.782,81.793,81.781,81.793,12800000.0
2008-05-23 04:16:00,81.787,81.8,81.778,81.8,11200000.0
2008-05-23 04:17:00,81.794,81.809,81.794,81.809,14400000.0
2008-05-23 04:18:00,81.795,81.808,81.791,81.808,12800000.0
2008-05-23 04:19:00,81.81,81.81,81.786,81.803,12800000.0
2008-05-23 04:20:00,81.801,81.801,81.798,81.798,4800000.0
2008-05-23 04:21:00,81.796,81.796,81.785,81.785,11200000.0
2008-05-23 04:22:00,81.782,81.798,81.782,81.798,16000000.0
2008-05-23 04:23:00,81.794,81.798,81.775,81.792,12800000.0
2008-05-23 04:24:00,81.796,81.8,81.796,81.8,3200000.0
2008-05-23 04:25:00,81.804,81.804,81.794,81.799,14800000.0
2008-05-23 04:26:00,81.801,81.811,81.79,81.811,11200000.0
2008-05-23 04:27:00,81.81,81.821,81.802,81.821,18000000.0
2008-05-23 04:28:00,81.8,81.805,81.786,81.797,11200000.0
2008-05-23 04:29:00,81.797,81.809,81.789,81.792,12800000.0
2008-05-23 04:30:00,81.804,81.813,81.804,81.804,11200000.0
2008-05-23 04:31:00,81.807,81.807,81.791,81.795,12800000.0
2008-05-23 04:32:00,81.788,81.788,81.766,81.775,16000000.0
2008-05-23 04:33:00,81.783,81.787,81.777,81.784,16000000.0
2008-05-23 04:34:00,81.78,81.78,81.68,81.763,11200000.0
2008-05-23 04:35:00,81.785,81.785,81.779,81.784,12800000.0
2008-05-23 04:36:00,81.779,81.795,81.762,81.762,12800000.0
2008-05-23 04:37:00,81.785,81.785,81.776,81.776,12800000.0
2008-05-23 04:38:00,81.751,81.779,81.751,81.775,12800000.0
2008-05-23 04:39:00,81.771,81.781,81.761,81.768,12800000.0
2008-05-23 04:40:00,81.772,81.782,81.768,81.777,12800000.0
2008-05-23 04:41:00,81.783,81.783,81.769,81.777,11200000.0
2008-05-23 04:42:00,81.78,81.788,81.775,81.775,17600000.0
2008-05-23 04:43:00,81.785,81.785,81.761,81.761,12800000.0
2008-05-23 04:44:00,81.764,81.764,81.753,81.753,12800000.0
2008-05-23 04:45:00,81.764,81.764,81.756,81.758,17600000.0
2008-05-23 04:46:00,81.756,81.763,81.751,81.758,14400000.0
2008-05-23 04:47:00,81.756,81.765,81.75,81.754,14400000.0
2008-05-23 04:48:00,81.765,81.772,81.753,81.764,17600000.0
2008-05-23 04:49:00,81.741,81.761,81.741,81.761,11200000.0
2008-05-23 04:50:00,81.76,81.76,81.747,81.753,11200000.0
2008-05-23 04:51:00,81.729,81.74,81.725,81.733,11200000.0
2008-05-23 04:52:00,81.725,81.75,81.725,81.741,12800000.0
2008-05-23 04:53:00,81.74,81.747,81.739,81.745,17600000.0
2008-05-23 04:54:00,81.747,81.747,81.722,81.735,11200000.0
2008-05-23 04:55:00,81.741,81.747,81.741,81.747,11200000.0
2008-05-23 04:56:00,81.741,81.748,81.741,81.744,6400000.0
2008-05-23 04:57:00,81.729,81.732,81.724,81.725,12800000.0
2008-05-23 04:58:00,81.735,81.74,81.735,81.74,3200000.0
2008-05-23 04:59:00,81.762,81.762,81.751,81.751,12800000.0
2008-05-23 05:00:00,81.754,81.754,81.735,81.746,11200000.0
2008-05-23 05:01:00,81.733,81.746,81.73,81.746,14800000.0
2008-05-23 05:02:00,81.75,81.751,81.732,81.732,11200000.0
2008-05-23 05:03:00,81.746,81.758,81.743,81.747,12800000.0
2008-05-23 05:04:00,81.748,81.761,81.748,81.755,12800000.0
2008-05-23 05:05:00,81.72,81.73,81.717,81.727,11200000.0
2008-05-23 05:06:00,81.748,81.748,81.735,81.74,11200000.0
2008-05-23 05:07:00,81.762,81.762,81.739,81.758,14400000.0
2008-05-23 05:08:00,81.764,81.764,81.746,81.746,12800000.0
2008-05-23 05:09:00,81.758,81.758,81.751,81.753,14400000.0
2008-05-23 05:10:00,81.72,81.74,81.711,81.733,11200000.0
2008-05-23 05:11:00,81.721,81.743,81.721,81.743,12800000.0
2008-05-23 05:12:00,81.703,81.715,81.7,81.706,12800000.0
2008-05-23 05:13:00,81.726,81.726,81.709,81.709,12800000.0
2008-05-23 05:14:00,81.705,81.717,81.705,81.717,6400000.0
2008-05-23 05:15:00,81.723,81.727,81.703,81.722,16000000.0
2008-05-23 05:16:00,81.727,81.735,81.724,81.729,11200000.0
2008-05-23 05:17:00,81.73,81.737,81.73,81.731,11200000.0
2008-05-23 05:18:00,81.721,81.724,81.714,81.724,9600000.0
2008-05-23 05:19:00,81.727,81.736,81.724,81.724,16000000.0
2008-05-23 05:20:00,81.729,81.734,81.726,81.728,11200000.0
2008-05-23 05:21:00,81.729,81.734,81.72,81.731,17600000.0
2008-05-23 05:22:00,81.732,81.732,81.725,81.729,6400000.0
2008-05-23 05:23:00,81.727,81.732,81.72,81.72,12800000.0
2008-05-23 05:24:00,81.734,81.738,81.731,81.734,12200000.0
2008-05-23 05:25:00,81.728,81.728,81.707,81.708,12800000.0
2008-05-23 05:26:00,81.725,81.737,81.723,81.737,13200000.0
2008-05-23 05:27:00,81.721,81.728,81.717,81.725,12800000.0
2008-05-23 05:28:00,81.729,81.733,81.726,81.733,4800000.0
2008-05-23 05:29:00,81.731,81.737,81.731,81.732,12800000.0
2008-05-23 05:30:00,81.727,81.727,81.725,81.725,3200000.0
2008-05-23 05:31:00,81.724,81.738,81.724,81.732,17600000.0
2008-05-23 05:32:00,81.703,81.729,81.703,81.724,16000000.0
2008-05-23 05:33:00,81.731,81.733,81.722,81.725,11200000.0
2008-05-23 05:34:00,81.723,81.728,81.723,81.728,3200000.0
2008-05-23 05:35:00,81.721,81.721,81.705,81.705,12800000.0
2008-05-23 05:36:00,81.703,81.709,81.696,81.709,12800000.0
2008-05-23 05:37:00,81.713,81.72,81.708,81.72,10600000.0
2008-05-23 05:38:00,81.721,81.721,81.704,81.707,12800000.0
2008-05-23 05:39:00,81.703,81.703,81.687,81.687,11200000.0
2008-05-23 05:40:00,81.715,81.715,81.707,81.711,14400000.0
2008-05-23 05:41:00,81.707,81.707,81.687,81.698,12800000.0
2008-05-23 05:42:00,81.709,81.713,81.704,81.704,11200000.0
2008-05-23 05:43:00,81.711,81.717,81.71,81.714,12800000.0
2008-05-23 05:44:00,81.721,81.724,81.719,81.719,6400000.0
2008-05-23 05:45:00,81.716,81.724,81.716,81.717,16000000.0
2008-05-23 05:46:00,81.699,81.699,81.685,81.685,4800000.0
2008-05-23 05:47:00,81.72,81.72,81.704,81.717,11200000.0
2008-05-23 05:48:00,81.722,81.728,81.72,81.728,13800000.0
2008-05-23 05:49:00,81.721,81.728,81.721,81.723,17600000.0
2008-05-23 05:50:00,81.716,81.73,81.716,81.723,11200000.0
2008-05-23 05:51:00,81.735,81.735,81.725,81.727,11200000.0
2008-05-23 05:52:00,81.72,81.726,81.712,81.724,12800000.0
2008-05-23 05:53:00,81.718,81.726,81.718,81.72,17600000.0
2008-05-23 05:54:00,81.697,81.711,81.697,81.705,12800000.0
2008-05-23 05:55:00,81.666,81.744,81.666,81.721,11200000.0
2008-05-23 05:56:00,81.709,81.709,81.688,81.696,11200000.0
2008-05-23 05:57:00,81.675,81.709,81.675,81.709,12800000.0
2008-05-23 05:58:00,81.704,81.706,81.704,81.706,3200000.0
2008-05-23 05:59:00,81.717,81.717,81.7,81.707,12800000.0
2008-05-23 06:00:00,81.702,81.719,81.702,81.709,14400000.0
2008-05-23 06:01:00,81.699,81.718,81.699,81.718,16000000.0
2008-05-23 06:02:00,81.728,81.728,81.714,81.719,6400000.0
2008-05-23 06:03:00,81.721,81.733,81.721,81.733,12800000.0
2008-05-23 06:04:00,81.713,81.735,81.713,81.735,4800000.0
2008-05-23 06:05:00,81.729,81.747,81.726,81.747,14400000.0
2008-05-23 06:06:00,81.739,81.746,81.738,81.743,17600000.0
2008-05-23 06:07:00,81.734,81.749,81.734,81.735,11200000.0
2008-05-23 06:08:00,81.739,81.752,81.657,81.748,12800000.0
2008-05-23 06:09:00,81.74,81.74,81.73,81.73,11200000.0
2008-05-23 06:10:00,81.716,81.728,81.7,81.7,14400000.0
2008-05-23 06:11:00,81.725,81.727,81.715,81.718,17600000.0
2008-05-23 06:12:00,81.7,81.701,81.684,81.684,6400000.0
2008-05-23 06:13:00,81.708,81.71,81.67,81.693,12800000.0
2008-05-23 06:14:00,81.697,81.722,81.697,81.722,14400000.0
2008-05-23 06:15:00,81.714,81.73,81.711,81.712,18000000.0
2008-05-23 06:16:00,81.729,81.736,81.724,81.724,17000000.0
2008-05-23 06:17:00,81.727,81.74,81.727,81.738,9600000.0
2008-05-23 06:18:00,81.752,81.753,81.747,81.75,14400000.0
2008-05-23 06:19:00,81.755,81.755,81.746,81.749,16000000.0
2008-05-23 06:20:00,81.764,81.764,81.753,81.758,6400000.0
2008-05-23 06:21:00,81.762,81.768,81.759,81.759,12800000.0
2008-05-23 06:22:00,81.755,81.761,81.752,81.756,12800000.0
2008-05-23 06:23:00,81.764,81.771,81.764,81.766,17600000.0
2008-05-23 06:24:00,81.762,81.77,81.762,81.77,3200000.0
2008-05-23 06:25:00,81.757,81.765,81.757,81.758,10600000.0
2008-05-23 06:26:00,81.758,81.768,81.742,81.742,11200000.0
2008-05-23 06:27:00,81.762,81.771,81.757,81.771,10600000.0
2008-05-23 06:28:00,81.765,81.765,81.727,81.727,11200000.0
2008-05-23 06:29:00,81.731,81.738,81.728,81.731,12800000.0
2008-05-23 06:30:00,81.73,81.741,81.72,81.72,12800000.0
2008-05-23 06:31:00,81.748,81.753,81.748,81.753,12800000.0
2008-05-23 06:32:00,81.756,81.76,81.75,81.76,11200000.0
2008-05-23 06:33:00,81.757,81.757,81.731,81.736,17000000.0
2008-05-23 06:34:00,81.727,81.727,81.705,81.714,11200000.0
2008-05-23 06:35:00,81.723,81.731,81.719,81.731,12800000.0
2008-05-23 06:36:00,81.733,81.733,81.719,81.725,14400000.0
2008-05-23 06:37:00,81.732,81.736,81.721,81.721,12800000.0
2008-05-23 06:38:00,81.727,81.729,81.719,81.725,12800000.0
2008-05-23 06:39:00,81.73,81.732,81.72,81.72,12800000.0
2008-05-23 06:40:00,81.695,81.735,81.695,81.717,12800000.0
2008-05-23 06:41:00,81.742,81.747,81.736,81.747,12800000.0
2008-05-23 06:42:00,81.751,81.751,81.736,81.736,12800000.0
2008-05-23 06:43:00,81.742,81.742,81.7,81.7,12800000.0
2008-05-23 06:44:00,81.731,81.734,81.721,81.73,18000000.0
2008-05-23 06:45:00,81.733,81.738,81.725,81.725,17600000.0
2008-05-23 06:46:00,81.743,81.748,81.743,81.748,3200000.0
2008-05-23 06:47:00,81.758,81.784,81.756,81.784,12800000.0
2008-05-23 06:48:00,81.763,81.77,81.754,81.77,12800000.0
2008-05-23 06:49:00,81.764,81.784,81.748,81.781,12800000.0
2008-05-23 06:50:00,81.748,81.768,81.744,81.752,12800000.0
2008-05-23 06:51:00,81.75,81.755,81.748,81.75,12200000.0
2008-05-23 06:52:00,81.768,81.782,81.768,81.782,12800000.0
2008-05-23 06:53:00,81.775,81.782,81.757,81.757,17600000.0
2008-05-23 06:54:00,81.779,81.779,81.764,81.764,14400000.0
2008-05-23 06:55:00,81.768,81.768,81.75,81.762,11200000.0
2008-05-23 06:56:00,81.773,81.778,81.767,81.778,12800000.0
2008-05-23 06:57:00,81.767,81.768,81.749,81.753,11200000.0
2008-05-23 06:58:00,81.759,81.759,81.754,81.756,6400000.0
2008-05-23 06:59:00,81.733,81.75,81.732,81.743,12800000.0
2008-05-23 07:00:00,81.755,81.762,81.747,81.761,17600000.0
2008-05-23 07:01:00,81.76,81.76,81.751,81.759,17600000.0
2008-05-23 07:02:00,81.76,81.76,81.736,81.736,11200000.0
2008-05-23 07:03:00,81.75,81.75,81.734,81.734,12800000.0
2008-05-23 07:04:00,81.738,81.751,81.738,81.751,12800000.0
2008-05-23 07:05:00,81.758,81.761,81.747,81.761,11200000.0
2008-05-23 07:06:00,81.769,81.776,81.769,81.771,12200000.0
2008-05-23 07:07:00,81.77,81.776,81.77,81.776,11200000.0
2008-05-23 07:08:00,81.778,81.781,81.773,81.773,11200000.0
2008-05-23 07:09:00,81.757,81.764,81.757,81.76,12800000.0
2008-05-23 07:10:00,81.763,81.763,81.763,81.763,1600000.0
2008-05-23 07:11:00,81.761,81.764,81.739,81.744,12800000.0
2008-05-23 07:12:00,81.724,81.739,81.625,81.718,16000000.0
2008-05-23 07:13:00,81.756,81.767,81.756,81.762,12800000.0
2008-05-23 07:14:00,81.752,81.771,81.748,81.748,11200000.0
2008-05-23 07:15:00,81.721,81.721,81.714,81.714,11600000.0
2008-05-23 07:16:00,81.718,81.735,81.718,81.734,17600000.0
2008-05-23 07:17:00,81.735,81.735,81.728,81.732,12800000.0
2008-05-23 07:18:00,81.719,81.719,81.696,81.696,14400000.0
2008-05-23 07:19:00,81.678,81.686,81.671,81.672,12800000.0
2008-05-23 07:20:00,81.668,81.679,81.661,81.679,16400000.0
2008-05-23 07:21:00,81.675,81.675,81.648,81.648,12200000.0
2008-05-23 07:22:00,81.68,81.701,81.68,81.699,17600000.0
2008-05-23 07:23:00,81.695,81.703,81.695,81.703,11200000.0
2008-05-23 07:24:00,81.697,81.705,81.694,81.694,12800000.0
2008-05-23 07:25:00,81.71,81.729,81.701,81.729,16000000.0
2008-05-23 07:26:00,81.728,81.74,81.718,81.729,15400000.0
2008-05-23 07:27:00,81.715,81.723,81.697,81.697,16000000.0
2008-05-23 07:28:00,81.727,81.732,81.724,81.724,14400000.0
2008-05-23 07:29:00,81.701,81.705,81.691,81.699,14400000.0
2008-05-23 07:30:00,81.689,81.703,81.689,81.692,12800000.0
2008-05-23 07:31:00,81.673,81.678,81.673,81.677,17600000.0
2008-05-23 07:32:00,81.679,81.679,81.666,81.672,12800000.0
2008-05-23 07:33:00,81.685,81.685,81.646,81.652,11200000.0
2008-05-23 07:34:00,81.668,81.675,81.653,81.67,12800000.0
2008-05-23 07:35:00,81.677,81.691,81.677,81.687,16000000.0
2008-05-23 07:36:00,81.682,81.682,81.678,81.679,6400000.0
2008-05-23 07:37:00,81.679,81.696,81.679,81.68,11200000.0
2008-05-23 07:38:00,81.677,81.685,81.667,81.685,4800000.0
2008-05-23 07:39:00,81.674,81.674,81.667,81.667,11200000.0
2008-05-23 07:40:00,81.666,81.666,81.637,81.637,11200000.0
2008-05-23 07:41:00,81.637,81.646,81.632,81.632,12800000.0
2008-05-23 07:42:00,81.643,81.68,81.643,81.68,12800000.0
2008-05-23 07:43:00,81.68,81.682,81.673,81.674,12800000.0
2008-05-23 07:44:00,81.68,81.703,81.68,81.703,11200000.0
2008-05-23 07:45:00,81.676,81.678,81.669,81.669,11200000.0
2008-05-23 07:46:00,81.666,81.679,81.663,81.679,11200000.0
2008-05-23 07:47:00,81.678,81.678,81.66,81.66,14400000.0
2008-05-23 07:48:00,81.656,81.665,81.655,81.661,14400000.0
2008-05-23 07:49:00,81.654,81.661,81.63,81.63,17600000.0
2008-05-23 07:50:00,81.605,81.605,81.589,81.597,16000000.0
2008-05-23 07:51:00,81.59,81.609,81.584,81.609,12200000.0
2008-05-23 07:52:00,81.618,81.623,81.618,81.623,6400000.0
2008-05-23 07:53:00,81.622,81.642,81.622,81.642,12800000.0
2008-05-23 07:54:00,81.651,81.678,81.651,81.678,12800000.0
2008-05-23 07:55:00,81.68,81.69,81.668,81.69,12800000.0
2008-05-23 07:56:00,81.693,81.693,81.673,81.673,16000000.0
2008-05-23 07:57:00,81.664,81.664,81.65,81.654,11200000.0
2008-05-23 07:58:00,81.641,81.658,81.635,81.658,11200000.0
2008-05-23 07:59:00,81.657,81.667,81.657,81.665,12800000.0
2008-05-23 08:00:00,81.682,81.682,81.661,81.668,14400000.0
2008-05-23 08:01:00,81.687,81.693,81.683,81.69,14400000.0
2008-05-23 08:02:00,81.669,81.683,81.663,81.663,11200000.0
2008-05-23 08:03:00,81.701,81.701,81.692,81.694,11200000.0
2008-05-23 08:04:00,81.695,81.713,81.695,81.713,9600000.0
2008-05-23 08:05:00,81.701,81.711,81.699,81.711,14400000.0
2008-05-23 08:06:00,81.703,81.707,81.695,81.701,17600000.0
2008-05-23 08:07:00,81.706,81.709,81.701,81.709,11200000.0
2008-05-23 08:08:00,81.704,81.726,81.702,81.724,12800000.0
2008-05-23 08:09:00,81.723,81.763,81.723,81.763,12600000.0
2008-05-23 08:10:00,81.732,81.757,81.732,81.757,13200000.0
2008-05-23 08:11:00,81.773,81.773,81.736,81.741,11200000.0
2008-05-23 08:12:00,81.746,81.76,81.736,81.736,16000000.0
2008-05-23 08:13:00,81.735,81.735,81.713,81.713,11200000.0
2008-05-23 08:14:00,81.709,81.714,81.707,81.714,9600000.0
2008-05-23 08:15:00,81.712,81.712,81.688,81.698,16000000.0
2008-05-23 08:16:00,81.71,81.715,81.704,81.714,17600000.0
2008-05-23 08:17:00,81.708,81.733,81.708,81.732,13200000.0
2008-05-23 08:18:00,81.726,81.728,81.721,81.721,12800000.0
2008-05-23 08:19:00,81.713,81.718,81.701,81.706,14400000.0
2008-05-23 08:20:00,81.726,81.728,81.726,81.728,3200000.0
2008-05-23 08:21:00,81.74,81.741,81.715,81.715,17600000.0
2008-05-23 08:22:00,81.719,81.736,81.719,81.736,11200000.0
2008-05-23 08:23:00,81.753,81.753,81.744,81.751,11200000.0
2008-05-23 08:24:00,81.759,81.767,81.754,81.754,17600000.0
2008-05-23 08:25:00,81.781,81.816,81.781,81.809,12800000.0
2008-05-23 08:26:00,81.798,81.799,81.78,81.787,12800000.0
2008-05-23 08:27:00,81.774,81.806,81.774,81.801,12800000.0
2008-05-23 08:28:00,81.717,81.825,81.717,81.798,12800000.0
2008-05-23 08:29:00,81.794,81.794,81.789,81.789,13800000.0
2008-05-23 08:30:00,81.79,81.81,81.79,81.804,11200000.0
2008-05-23 08:31:00,81.795,81.796,81.785,81.791,12800000.0
2008-05-23 08:32:00,81.784,81.784,81.773,81.783,11200000.0
2008-05-23 08:33:00,81.781,81.796,81.775,81.79,11200000.0
2008-05-23 08:34:00,81.783,81.833,81.783,81.833,17600000.0
2008-05-23 08:35:00,81.842,81.842,81.819,81.826,18400000.0
2008-05-23 08:36:00,81.828,81.837,81.828,81.833,17600000.0
2008-05-23 08:37:00,81.832,81.832,81.822,81.827,11200000.0
2008-05-23 08:38:00,81.828,81.838,81.828,81.838,4800000.0
2008-05-23 08:39:00,81.828,81.831,81.813,81.813,16000000.0
2008-05-23 08:40:00,81.794,81.794,81.78,81.78,16000000.0
2008-05-23 08:41:00,81.793,81.793,81.78,81.78,17600000.0
2008-05-23 08:42:00,81.782,81.786,81.774,81.777,12800000.0
2008-05-23 08:43:00,81.768,81.768,81.751,81.754,12800000.0
2008-05-23 08:44:00,81.755,81.755,81.737,81.737,12800000.0
2008-05-23 08:45:00,81.736,81.746,81.736,81.743,16000000.0
2008-05-23 08:46:00,81.739,81.768,81.739,81.768,11200000.0
2008-05-23 08:47:00,81.768,81.772,81.755,81.771,11200000.0
2008-05-23 08:48:00,81.752,81.772,81.75,81.77,12200000.0
2008-05-23 08:49:00,81.778,81.778,81.757,81.762,17600000.0
2008-05-23 08:50:00,81.757,81.76,81.748,81.748,12200000.0
2008-05-23 08:51:00,81.751,81.763,81.743,81.763,17600000.0
2008-05-23 08:52:00,81.755,81.755,81.735,81.739,11200000.0
2008-05-23 08:53:00,81.747,81.763,81.747,81.76,16000000.0
2008-05-23 08:54:00,81.769,81.771,81.765,81.765,14400000.0
2008-05-23 08:55:00,81.752,81.759,81.742,81.742,16000000.0
2008-05-23 08:56:00,81.708,81.708,81.662,81.663,12800000.0
2008-05-23 08:57:00,81.624,81.625,81.606,81.606,11200000.0
2008-05-23 08:58:00,81.599,81.611,81.597,81.597,12200000.0
2008-05-23 08:59:00,81.593,81.602,81.588,81.588,12800000.0
2008-05-23 09:00:00,81.59,81.6,81.59,81.594,17600000.0
2008-05-23 09:01:00,81.608,81.61,81.598,81.61,11200000.0
2008-05-23 09:02:00,81.634,81.663,81.622,81.661,11200000.0
2008-05-23 09:03:00,81.654,81.699,81.654,81.699,16000000.0
2008-05-23 09:04:00,81.722,81.725,81.712,81.712,11200000.0
2008-05-23 09:05:00,81.702,81.709,81.68,81.68,11200000.0
2008-05-23 09:06:00,81.633,81.633,81.583,81.589,12800000.0
2008-05-23 09:07:00,81.579,81.61,81.579,81.599,13200000.0
2008-05-23 09:08:00,81.59,81.604,81.584,81.604,12800000.0
2008-05-23 09:09:00,81.646,81.673,81.646,81.673,17600000.0
2008-05-23 09:10:00,81.687,81.687,81.678,81.687,12800000.0
2008-05-23 09:11:00,81.706,81.706,81.679,81.686,12800000.0
2008-05-23 09:12:00,81.668,81.701,81.668,81.699,12800000.0
2008-05-23 09:13:00,81.688,81.688,81.668,81.668,11200000.0
2008-05-23 09:14:00,81.661,81.664,81.636,81.636,11200000.0
2008-05-23 09:15:00,81.591,81.597,81.572,81.572,11200000.0
2008-05-23 09:16:00,81.555,81.559,81.537,81.537,12800000.0
2008-05-23 09:17:00,81.522,81.539,81.511,81.539,11200000.0
2008-05-23 09:18:00,81.542,81.546,81.535,81.535,14400000.0
2008-05-23 09:19:00,81.537,81.549,81.537,81.546,12800000.0
2008-05-23 09:20:00,81.555,81.571,81.555,81.571,16000000.0
2008-05-23 09:21:00,81.525,81.525,81.501,81.501,10600000.0
2008-05-23 09:22:00,81.494,81.494,81.479,81.479,17600000.0
2008-05-23 09:23:00,81.483,81.493,81.483,81.493,12800000.0
2008-05-23 09:24:00,81.492,81.51,81.492,81.51,12800000.0
2008-05-23 09:25:00,81.515,81.515,81.481,81.481,12800000.0
2008-05-23 09:26:00,81.447,81.454,81.436,81.454,10600000.0
2008-05-23 09:27:00,81.443,81.463,81.429,81.463,11200000.0
2008-05-23 09:28:00,81.482,81.488,81.474,81.474,12800000.0
2008-05-23 09:29:00,81.457,81.482,81.457,81.482,11200000.0
2008-05-23 09:30:00,81.499,81.552,81.499,81.552,12800000.0
2008-05-23 09:31:00,81.572,81.572,81.558,81.558,12800000.0
2008-05-23 09:32:00,81.538,81.539,81.469,81.469,14400000.0
2008-05-23 09:33:00,81.467,81.479,81.458,81.458,12800000.0
2008-05-23 09:34:00,81.439,81.439,81.421,81.423,11200000.0
2008-05-23 09:35:00,81.404,81.41,81.401,81.401,12800000.0
2008-05-23 09:36:00,81.358,81.37,81.351,81.351,16000000.0
2008-05-23 09:37:00,81.354,81.39,81.307,81.39,16000000.0
2008-05-23 09:38:00,81.395,81.413,81.395,81.411,11200000.0
2008-05-23 09:39:00,81.444,81.481,81.444,81.481,12800000.0
2008-05-23 09:40:00,81.476,81.476,81.457,81.464,11200000.0
2008-05-23 09:41:00,81.477,81.478,81.474,81.476,11200000.0
2008-05-23 09:42:00,81.476,81.483,81.476,81.483,4800000.0
2008-05-23 09:43:00,81.514,81.514,81.502,81.502,12800000.0
2008-05-23 09:44:00,81.52,81.539,81.52,81.533,10600000.0
2008-05-23 09:45:00,81.524,81.546,81.521,81.546,12800000.0
2008-05-23 09:46:00,81.563,81.582,81.56,81.56,11200000.0
2008-05-23 09:47:00,81.568,81.569,81.557,81.569,12800000.0
2008-05-23 09:48:00,81.59,81.59,81.574,81.578,11200000.0
2008-05-23 09:49:00,81.573,81.573,81.56,81.571,12800000.0
2008-05-23 09:50:00,81.574,81.588,81.573,81.577,16000000.0
2008-05-23 09:51:00,81.575,81.575,81.557,81.562,16000000.0
2008-05-23 09:52:00,81.54,81.541,81.517,81.527,11200000.0
2008-05-23 09:53:00,81.522,81.543,81.519,81.531,12800000.0
2008-05-23 09:54:00,81.52,81.524,81.499,81.499,8000000.0
2008-05-23 09:55:00,81.487,81.503,81.487,81.492,11200000.0
2008-05-23 09:56:00,81.505,81.515,81.498,81.514,16000000.0
2008-05-23 09:57:00,81.518,81.518,81.503,81.505,17000000.0
2008-05-23 09:58:00,81.502,81.518,81.407,81.518,17600000.0
2008-05-23 09:59:00,81.541,81.541,81.528,81.528,17600000.0
2008-05-23 10:00:00,81.526,81.526,81.429,81.429,11200000.0
2008-05-23 10:01:00,81.397,81.428,81.397,81.428,12800000.0
2008-05-23 10:02:00,81.418,81.418,81.376,81.378,16400000.0
2008-05-23 10:03:00,81.39,81.416,81.39,81.404,11200000.0
2008-05-23 10:04:00,81.442,81.455,81.442,81.455,3200000.0
2008-05-23 10:05:00,81.476,81.534,81.476,81.534,14400000.0
2008-05-23 10:06:00,81.51,81.51,81.5,81.506,7400000.0
2008-05-23 10:07:00,81.494,81.505,81.487,81.497,12800000.0
2008-05-23 10:08:00,81.48,81.498,81.48,81.498,11200000.0
2008-05-23 10:09:00,81.494,81.5,81.487,81.487,13200000.0
2008-05-23 10:10:00,81.493,81.51,81.493,81.51,4800000.0
2008-05-23 10:11:00,81.532,81.532,81.524,81.527,11200000.0
2008-05-23 10:12:00,81.526,81.542,81.521,81.542,12800000.0
2008-05-23 10:13:00,81.522,81.532,81.517,81.532,12800000.0
2008-05-23 10:14:00,81.528,81.547,81.524,81.547,11200000.0
2008-05-23 10:15:00,81.533,81.537,81.533,81.533,12800000.0
2008-05-23 10:16:00,81.536,81.548,81.536,81.538,12800000.0
2008-05-23 10:17:00,81.541,81.542,81.524,81.524,11200000.0
2008-05-23 10:18:00,81.523,81.523,81.494,81.494,11200000.0
2008-05-23 10:19:00,81.459,81.459,81.447,81.447,11200000.0
2008-05-23 10:20:00,81.452,81.465,81.45,81.464,17600000.0
2008-05-23 10:21:00,81.473,81.495,81.467,81.467,16000000.0
2008-05-23 10:22:00,81.452,81.466,81.447,81.452,11200000.0
2008-05-23 10:23:00,81.429,81.436,81.425,81.436,11200000.0
2008-05-23 10:24:00,81.432,81.443,81.432,81.442,12800000.0
2008-05-23 10:25:00,81.44,81.444,81.433,81.441,11600000.0
2008-05-23 10:26:00,81.435,81.436,81.422,81.424,12800000.0
2008-05-23 10:27:00,81.426,81.469,81.426,81.469,11200000.0
2008-05-23 10:28:00,81.481,81.485,81.47,81.477,12800000.0
2008-05-23 10:29:00,81.469,81.469,81.453,81.453,11200000.0
2008-05-23 10:30:00,81.439,81.479,81.439,81.474,12800000.0
2008-05-23 10:31:00,81.491,81.491,81.466,81.48,12800000.0
2008-05-23 10:32:00,81.495,81.524,81.495,81.524,17600000.0
2008-05-23 10:33:00,81.517,81.532,81.513,81.525,11200000.0
2008-05-23 10:34:00,81.524,81.524,81.501,81.501,11200000.0
2008-05-23 10:35:00,81.511,81.523,81.511,81.519,11200000.0
2008-05-23 10:36:00,81.521,81.524,81.516,81.516,11200000.0
2008-05-23 10:37:00,81.51,81.52,81.426,81.51,11200000.0
2008-05-23 10:38:00,81.502,81.502,81.476,81.488,12800000.0
2008-05-23 10:39:00,81.476,81.476,81.458,81.46,11600000.0
2008-05-23 10:40:00,81.445,81.448,81.429,81.429,16000000.0
2008-05-23 10:41:00,81.436,81.443,81.436,81.442,12800000.0
2008-05-23 10:42:00,81.458,81.488,81.458,81.488,11200000.0
2008-05-23 10:43:00,81.493,81.505,81.491,81.505,11200000.0
2008-05-23 10:44:00,81.503,81.509,81.469,81.469,12800000.0
2008-05-23 10:45:00,81.453,81.466,81.453,81.466,12800000.0
2008-05-23 10:46:00,81.472,81.481,81.472,81.478,12800000.0
2008-05-23 10:47:00,81.475,81.483,81.46,81.473,12800000.0
2008-05-23 10:48:00,81.47,81.476,81.465,81.476,12800000.0
2008-05-23 10:49:00,81.445,81.445,81.423,81.431,11200000.0
2008-05-23 10:50:00,81.431,81.435,81.419,81.419,16400000.0
2008-05-23 10:51:00,81.411,81.418,81.402,81.411,17600000.0
2008-05-23 10:52:00,81.411,81.415,81.397,81.398,11200000.0
2008-05-23 10:53:00,81.394,81.394,81.36,81.36,11200000.0
2008-05-23 10:54:00,81.387,81.395,81.381,81.394,17600000.0
2008-05-23 10:55:00,81.388,81.388,81.375,81.384,11200000.0
2008-05-23 10:56:00,81.375,81.378,81.365,81.378,10600000.0
2008-05-23 10:57:00,81.375,81.383,81.375,81.383,16000000.0
2008-05-23 10:58:00,81.375,81.383,81.288,81.383,12800000.0
2008-05-23 10:59:00,81.376,81.376,81.327,81.327,11200000.0
2008-05-23 11:00:00,81.326,81.37,81.326,81.37,12800000.0
2008-05-23 11:01:00,81.407,81.425,81.403,81.425,12800000.0
2008-05-23 11:02:00,81.419,81.425,81.417,81.425,16000000.0
2008-05-23 11:03:00,81.45,81.45,81.419,81.436,12800000.0
2008-05-23 11:04:00,81.455,81.498,81.455,81.498,14400000.0
2008-05-23 11:05:00,81.494,81.494,81.444,81.444,17600000.0
2008-05-23 11:06:00,81.427,81.427,81.395,81.415,17600000.0
2008-05-23 11:07:00,81.422,81.453,81.419,81.453,17600000.0
2008-05-23 11:08:00,81.399,81.47,81.399,81.454,11200000.0
2008-05-23 11:09:00,81.44,81.455,81.438,81.455,17600000.0
2008-05-23 11:10:00,81.466,81.498,81.466,81.498,12800000.0
2008-05-23 11:11:00,81.5,81.5,81.467,81.467,11200000.0
2008-05-23 11:12:00,81.454,81.456,81.414,81.414,17600000.0
2008-05-23 11:13:00,81.419,81.427,81.406,81.417,14400000.0
2008-05-23 11:14:00,81.406,81.406,81.398,81.403,11600000.0
2008-05-23 11:15:00,81.404,81.408,81.396,81.408,11200000.0
2008-05-23 11:16:00,81.395,81.395,81.367,81.367,12800000.0
2008-05-23 11:17:00,81.363,81.382,81.359,81.382,11600000.0
2008-05-23 11:18:00,81.38,81.405,81.376,81.405,12800000.0
2008-05-23 11:19:00,81.402,81.402,81.39,81.398,18000000.0
2008-05-23 11:20:00,81.396,81.401,81.391,81.396,12800000.0
2008-05-23 11:21:00,81.399,81.404,81.394,81.399,14400000.0
2008-05-23 11:22:00,81.369,81.393,81.369,81.384,12800000.0
2008-05-23 11:23:00,81.384,81.384,81.373,81.38,11200000.0
2008-05-23 11:24:00,81.396,81.408,81.392,81.408,12800000.0
2008-05-23 11:25:00,81.399,81.403,81.374,81.375,17600000.0
2008-05-23 11:26:00,81.39,81.404,81.382,81.404,14400000.0
2008-05-23 11:27:00,81.404,81.424,81.391,81.424,10600000.0
2008-05-23 11:28:00,81.429,81.43,81.415,81.415,14400000.0
2008-05-23 11:29:00,81.429,81.429,81.411,81.411,13800000.0
2008-05-23 11:30:00,81.395,81.404,81.391,81.404,14400000.0
2008-05-23 11:31:00,81.405,81.405,81.368,81.369,11200000.0
2008-05-23 11:32:00,81.357,81.381,81.357,81.381,17600000.0
2008-05-23 11:33:00,81.388,81.399,81.388,81.391,12800000.0
2008-05-23 11:34:00,81.368,81.388,81.363,81.374,12200000.0
2008-05-23 11:35:00,81.386,81.401,81.386,81.401,11200000.0
2008-05-23 11:36:00,81.39,81.397,81.386,81.397,12800000.0
2008-05-23 11:37:00,81.391,81.391,81.372,81.372,11200000.0
2008-05-23 11:38:00,81.368,81.37,81.326,81.326,11200000.0
2008-05-23 11:39:00,81.331,81.339,81.322,81.334,11200000.0
2008-05-23 11:40:00,81.328,81.344,81.328,81.344,11200000.0
2008-05-23 11:41:00,81.337,81.337,81.316,81.316,14800000.0
2008-05-23 11:42:00,81.292,81.293,81.261,81.262,17600000.0
2008-05-23 11:43:00,81.253,81.253,81.223,81.223,11200000.0
2008-05-23 11:44:00,81.23,81.232,81.206,81.206,11200000.0
2008-05-23 11:45:00,81.185,81.185,81.156,81.168,14400000.0
2008-05-23 11:46:00,81.176,81.188,81.173,81.176,10000000.0
2008-05-23 11:47:00,81.146,81.229,81.146,81.229,18000000.0
2008-05-23 11:48:00,81.225,81.225,81.153,81.175,11200000.0
2008-05-23 11:49:00,81.183,81.197,81.183,81.192,13200000.0
2008-05-23 11:50:00,81.186,81.197,81.183,81.194,11200000.0
2008-05-23 11:51:00,81.203,81.217,81.203,81.217,11200000.0
2008-05-23 11:52:00,81.213,81.214,81.207,81.211,11200000.0
2008-05-23 11:53:00,81.222,81.24,81.21,81.238,16000000.0
2008-05-23 11:54:00,81.244,81.244,81.221,81.242,14400000.0
2008-05-23 11:55:00,81.237,81.24,81.176,81.24,11200000.0
2008-05-23 11:56:00,81.247,81.258,81.237,81.258,12800000.0
2008-05-23 11:57:00,81.257,81.271,81.244,81.244,17600000.0
2008-05-23 11:58:00,81.25,81.261,81.25,81.259,11200000.0
2008-05-23 11:59:00,81.255,81.255,81.239,81.249,11200000.0
2008-05-23 12:00:00,81.239,81.239,81.235,81.237,10600000.0
2008-05-23 12:01:00,81.251,81.254,81.21,81.21,11200000.0
2008-05-23 12:02:00,81.209,81.218,81.206,81.216,13800000.0
2008-05-23 12:03:00,81.199,81.199,81.17,81.177,11200000.0
2008-05-23 12:04:00,81.19,81.191,81.171,81.191,17600000.0
2008-05-23 12:05:00,81.204,81.222,81.197,81.222,17600000.0
2008-05-23 12:06:00,81.258,81.271,81.258,81.265,13200000.0
2008-05-23 12:07:00,81.27,81.271,81.258,81.259,11200000.0
2008-05-23 12:08:00,81.268,81.284,81.268,81.273,10600000.0
2008-05-23 12:09:00,81.266,81.272,81.261,81.268,14400000.0
2008-05-23 12:10:00,81.258,81.26,81.246,81.246,11200000.0
2008-05-23 12:11:00,81.251,81.253,81.244,81.244,12800000.0
2008-05-23 12:12:00,81.26,81.285,81.26,81.285,11200000.0
2008-05-23 12:13:00,81.29,81.293,81.276,81.29,11200000.0
2008-05-23 12:14:00,81.301,81.301,81.285,81.29,12800000.0
2008-05-23 12:15:00,81.307,81.325,81.307,81.318,12800000.0
2008-05-23 12:16:00,81.286,81.3,81.286,81.291,12800000.0
2008-05-23 12:17:00,81.292,81.292,81.21,81.286,17600000.0
2008-05-23 12:18:00,81.295,81.313,81.285,81.285,16000000.0
2008-05-23 12:19:00,81.316,81.35,81.316,81.349,12800000.0
2008-05-23 12:20:00,81.357,81.364,81.343,81.356,14400000.0
2008-05-23 12:21:00,81.394,81.419,81.383,81.419,16000000.0
2008-05-23 12:22:00,81.392,81.395,81.379,81.379,16000000.0
2008-05-23 12:23:00,81.377,81.389,81.369,81.37,14400000.0
2008-05-23 12:24:00,81.323,81.341,81.316,81.341,12800000.0
2008-05-23 12:25:00,81.328,81.33,81.31,81.31,11200000.0
2008-05-23 12:26:00,81.305,81.316,81.305,81.305,11200000.0
2008-05-23 12:27:00,81.347,81.375,81.347,81.356,11200000.0
2008-05-23 12:28:00,81.335,81.342,81.318,81.336,12800000.0
2008-05-23 12:29:00,81.341,81.341,81.332,81.34,17600000.0
2008-05-23 12:30:00,81.331,81.332,81.323,81.327,17600000.0
2008-05-23 12:31:00,81.327,81.327,81.299,81.308,12800000.0
2008-05-23 12:32:00,81.299,81.324,81.299,81.31,12800000.0
2008-05-23 12:33:00,81.295,81.306,81.293,81.295,14400000.0
2008-05-23 12:34:00,81.297,81.297,81.276,81.277,12800000.0
2008-05-23 12:35:00,81.274,81.28,81.274,81.28,11200000.0
2008-05-23 12:36:00,81.273,81.273,81.262,81.263,11200000.0
2008-05-23 12:37:00,81.258,81.278,81.258,81.278,11200000.0
2008-05-23 12:38:00,81.299,81.299,81.189,81.283,17600000.0
2008-05-23 12:39:00,81.296,81.305,81.287,81.302,15400000.0
2008-05-23 12:40:00,81.286,81.286,81.258,81.276,15400000.0
2008-05-23 12:41:00,81.282,81.289,81.281,81.281,12800000.0
2008-05-23 12:42:00,81.283,81.291,81.283,81.289,14800000.0
2008-05-23 12:43:00,81.309,81.322,81.308,81.322,12800000.0
2008-05-23 12:44:00,81.319,81.329,81.314,81.328,17600000.0
2008-05-23 12:45:00,81.319,81.319,81.297,81.297,16000000.0
2008-05-23 12:46:00,81.294,81.301,81.292,81.298,12800000.0
2008-05-23 12:47:00,81.297,81.308,81.288,81.288,12800000.0
2008-05-23 12:48:00,81.309,81.319,81.309,81.319,11200000.0
2008-05-23 12:49:00,81.326,81.331,81.319,81.329,16000000.0
2008-05-23 12:50:00,81.329,81.336,81.326,81.336,14400000.0
2008-05-23 12:51:00,81.34,81.349,81.34,81.348,11200000.0
2008-05-23 12:52:00,81.363,81.367,81.361,81.365,11200000.0
2008-05-23 12:53:00,81.361,81.376,81.361,81.361,11200000.0
2008-05-23 12:54:00,81.376,81.376,81.36,81.36,12800000.0
2008-05-23 12:55:00,81.375,81.383,81.362,81.368,16000000.0
2008-05-23 12:56:00,81.41,81.415,81.41,81.412,11200000.0
2008-05-23 12:57:00,81.404,81.414,81.402,81.402,11200000.0
2008-05-23 12:58:00,81.396,81.407,81.389,81.405,17600000.0
2008-05-23 12:59:00,81.408,81.42,81.402,81.402,16000000.0
2008-05-23 13:00:00,81.407,81.469,81.407,81.469,12800000.0
2008-05-23 13:01:00,81.496,81.541,81.496,81.541,14400000.0
2008-05-23 13:02:00,81.539,81.541,81.534,81.534,12200000.0
2008-05-23 13:03:00,81.52,81.555,81.52,81.553,16000000.0
2008-05-23 13:04:00,81.583,81.607,81.583,81.607,11200000.0
2008-05-23 13:05:00,81.639,81.649,81.639,81.649,12800000.0
2008-05-23 13:06:00,81.642,81.667,81.642,81.667,11200000.0
2008-05-23 13:07:00,81.678,81.684,81.674,81.674,14400000.0
2008-05-23 13:08:00,81.673,81.673,81.657,81.657,17600000.0
2008-05-23 13:09:00,81.65,81.65,81.635,81.635,11600000.0
2008-05-23 13:10:00,81.615,81.651,81.615,81.651,16000000.0
2008-05-23 13:11:00,81.658,81.658,81.612,81.612,11200000.0
2008-05-23 13:12:00,81.61,81.61,81.592,81.592,12800000.0
2008-05-23 13:13:00,81.591,81.596,81.589,81.595,17600000.0
2008-05-23 13:14:00,81.609,81.612,81.579,81.579,12800000.0
2008-05-23 13:15:00,81.592,81.596,81.582,81.582,12800000.0
2008-05-23 13:16:00,81.578,81.587,81.574,81.577,17600000.0
2008-05-23 13:17:00,81.562,81.591,81.562,81.591,13200000.0
2008-05-23 13:18:00,81.598,81.605,81.574,81.586,11200000.0
2008-05-23 13:19:00,81.6,81.634,81.6,81.634,16000000.0
2008-05-23 13:20:00,81.623,81.633,81.618,81.618,17000000.0
2008-05-23 13:21:00,81.62,81.622,81.597,81.622,11200000.0
2008-05-23 13:22:00,81.617,81.648,81.617,81.641,12800000.0
2008-05-23 13:23:00,81.632,81.632,81.625,81.626,12200000.0
2008-05-23 13:24:00,81.626,81.626,81.614,81.621,11200000.0
2008-05-23 13:25:00,81.619,81.624,81.609,81.615,17600000.0
2008-05-23 13:26:00,81.621,81.623,81.613,81.62,17600000.0
2008-05-23 13:27:00,81.6,81.615,81.6,81.614,13200000.0
2008-05-23 13:28:00,81.616,81.628,81.533,81.625,16000000.0
2008-05-23 13:29:00,81.531,81.656,81.531,81.628,11200000.0
2008-05-23 13:30:00,81.628,81.656,81.628,81.648,12800000.0
2008-05-23 13:31:00,81.645,81.651,81.643,81.651,11600000.0
2008-05-23 13:32:00,81.658,81.661,81.654,81.661,11200000.0
2008-05-23 13:33:00,81.659,81.66,81.653,81.653,19200000.0
2008-05-23 13:34:00,81.647,81.659,81.647,81.658,12800000.0
2008-05-23 13:35:00,81.681,81.707,81.681,81.696,36800000.0
2008-05-23 13:36:00,81.675,81.699,81.675,81.695,17600000.0
2008-05-23 13:37:00,81.692,81.698,81.673,81.673,13800000.0
2008-05-23 13:38:00,81.643,81.643,81.583,81.583,34000000.0
2008-05-23 13:39:00,81.58,81.617,81.58,81.617,14400000.0
2008-05-23 13:40:00,81.601,81.603,81.596,81.603,40400000.0
2008-05-23 13:41:00,81.62,81.63,81.62,81.625,16000000.0
2008-05-23 13:42:00,81.606,81.606,81.535,81.535,11200000.0
2008-05-23 13:43:00,81.551,81.609,81.551,81.577,27200000.0
2008-05-23 13:44:00,81.564,81.567,81.552,81.555,33000000.0
2008-05-23 13:45:00,81.542,81.553,81.538,81.544,20800000.0
2008-05-23 13:46:00,81.543,81.555,81.543,81.554,24000000.0
2008-05-23 13:47:00,81.552,81.552,81.541,81.545,12800000.0
2008-05-23 13:48:00,81.524,81.525,81.49,81.49,12800000.0
2008-05-23 13:49:00,81.497,81.499,81.492,81.499,17600000.0
2008-05-23 13:50:00,81.496,81.496,81.475,81.485,11200000.0
2008-05-23 13:51:00,81.493,81.498,81.483,81.498,24000000.0
2008-05-23 13:52:00,81.489,81.489,81.472,81.472,12800000.0
2008-05-23 13:53:00,81.484,81.494,81.482,81.482,17600000.0
2008-05-23 13:54:00,81.477,81.486,81.47,81.485,25600000.0
2008-05-23 13:55:00,81.485,81.488,81.476,81.482,14400000.0
2008-05-23 13:56:00,81.481,81.485,81.475,81.478,13800000.0
2008-05-23 13:57:00,81.48,81.493,81.478,81.493,28600000.0
2008-05-23 13:58:00,81.498,81.51,81.498,81.509,14800000.0
2008-05-23 13:59:00,81.489,81.491,81.479,81.481,32000000.0
2008-05-23 14:00:00,81.474,81.492,81.473,81.473,47800000.0
2008-05-23 14:01:00,81.448,81.451,81.436,81.451,32000000.0
2008-05-23 14:02:00,81.441,81.441,81.425,81.425,14400000.0
2008-05-23 14:03:00,81.424,81.446,81.424,81.446,14400000.0
2008-05-23 14:04:00,81.45,81.45,81.445,81.445,10600000.0
2008-05-23 14:05:00,81.445,81.456,81.445,81.456,24000000.0
2008-05-23 14:06:00,81.453,81.454,81.44,81.441,36800000.0
2008-05-23 14:07:00,81.435,81.44,81.427,81.428,40000000.0
2008-05-23 14:08:00,81.434,81.442,81.434,81.442,15400000.0
2008-05-23 14:09:00,81.448,81.448,81.438,81.442,34000000.0
2008-05-23 14:10:00,81.428,81.456,81.417,81.44,33600000.0
2008-05-23 14:11:00,81.45,81.468,81.443,81.468,14400000.0
2008-05-23 14:12:00,81.469,81.478,81.467,81.468,27200000.0
2008-05-23 14:13:00,81.474,81.481,81.467,81.481,14400000.0
2008-05-23 14:14:00,81.5,81.502,81.494,81.501,13200000.0
2008-05-23 14:15:00,81.531,81.531,81.479,81.487,28800000.0
2008-05-23 14:16:00,81.475,81.488,81.475,81.487,25600000.0
2008-05-23 14:17:00,81.486,81.494,81.478,81.48,12800000.0
2008-05-23 14:18:00,81.478,81.478,81.47,81.47,16000000.0
2008-05-23 14:19:00,81.463,81.477,81.463,81.472,12800000.0
2008-05-23 14:20:00,81.469,81.469,81.449,81.454,25600000.0
2008-05-23 14:21:00,81.451,81.451,81.441,81.447,28800000.0
2008-05-23 14:22:00,81.418,81.418,81.402,81.405,24000000.0
2008-05-23 14:23:00,81.41,81.425,81.409,81.425,47400000.0
2008-05-23 14:24:00,81.44,81.443,81.43,81.43,12800000.0
2008-05-23 14:25:00,81.424,81.45,81.424,81.45,12800000.0
2008-05-23 14:26:00,81.449,81.457,81.449,81.45,12800000.0
2008-05-23 14:27:00,81.447,81.453,81.429,81.435,17600000.0
2008-05-23 14:28:00,81.432,81.441,81.428,81.433,11200000.0
2008-05-23 14:29:00,81.436,81.436,81.426,81.429,36200000.0
2008-05-23 14:30:00,81.441,81.446,81.439,81.443,22400000.0
2008-05-23 14:31:00,81.436,81.441,81.416,81.424,21200000.0
2008-05-23 14:32:00,81.401,81.401,81.383,81.387,40000000.0
2008-05-23 14:33:00,81.394,81.4,81.393,81.399,23200000.0
2008-05-23 14:34:00,81.408,81.408,81.398,81.398,33600000.0
2008-05-23 14:35:00,81.395,81.398,81.391,81.394,14400000.0
2008-05-23 14:36:00,81.392,81.396,81.382,81.382,12800000.0
2008-05-23 14:37:00,81.367,81.375,81.363,81.374,11200000.0
2008-05-23 14:38:00,81.35,81.35,81.332,81.332,56400000.0
2008-05-23 14:39:00,81.344,81.344,81.325,81.332,12800000.0
2008-05-23 14:40:00,81.331,81.354,81.331,81.346,14400000.0
2008-05-23 14:41:00,81.346,81.346,81.329,81.329,54800000.0
2008-05-23 14:42:00,81.343,81.357,81.34,81.353,12800000.0
2008-05-23 14:43:00,81.358,81.366,81.358,81.359,25600000.0
2008-05-23 14:44:00,81.363,81.363,81.352,81.354,11200000.0
2008-05-23 14:45:00,81.366,81.366,81.354,81.357,11600000.0
2008-05-23 14:46:00,81.359,81.36,81.35,81.35,11200000.0
2008-05-23 14:47:00,81.341,81.345,81.333,81.344,16000000.0
2008-05-23 14:48:00,81.336,81.343,81.333,81.333,19200000.0
2008-05-23 14:49:00,81.332,81.332,81.312,81.312,32400000.0
2008-05-23 14:50:00,81.314,81.322,81.308,81.322,28800000.0
2008-05-23 14:51:00,81.332,81.35,81.332,81.345,32000000.0
2008-05-23 14:52:00,81.352,81.367,81.352,81.367,12800000.0
2008-05-23 14:53:00,81.361,81.361,81.348,81.348,17600000.0
2008-05-23 14:54:00,81.336,81.345,81.33,81.33,13200000.0
2008-05-23 14:55:00,81.328,81.345,81.328,81.344,16000000.0
2008-05-23 14:56:00,81.331,81.342,81.331,81.332,12800000.0
2008-05-23 14:57:00,81.325,81.344,81.325,81.343,12800000.0
2008-05-23 14:58:00,81.366,81.376,81.362,81.376,17600000.0
2008-05-23 14:59:00,81.371,81.389,81.371,81.389,16000000.0
2008-05-23 15:00:00,81.383,81.383,81.35,81.35,14400000.0
2008-05-23 15:01:00,81.346,81.374,81.336,81.336,12800000.0
2008-05-23 15:02:00,81.329,81.357,81.329,81.357,27600000.0
2008-05-23 15:03:00,81.361,81.368,81.361,81.362,12800000.0
2008-05-23 15:04:00,81.366,81.369,81.359,81.369,23800000.0
2008-05-23 15:05:00,81.401,81.432,81.401,81.432,11200000.0
2008-05-23 15:06:00,81.438,81.448,81.435,81.444,10600000.0
2008-05-23 15:07:00,81.447,81.455,81.442,81.455,25600000.0
2008-05-23 15:08:00,81.464,81.471,81.459,81.471,21800000.0
2008-05-23 15:09:00,81.469,81.47,81.439,81.439,16000000.0
2008-05-23 15:10:00,81.443,81.458,81.44,81.457,40000000.0
2008-05-23 15:11:00,81.459,81.459,81.432,81.445,31400000.0
2008-05-23 15:12:00,81.456,81.467,81.456,81.461,9600000.0
2008-05-23 15:13:00,81.469,81.469,81.459,81.464,44800000.0
2008-05-23 15:14:00,81.452,81.452,81.443,81.444,34600000.0
2008-05-23 15:15:00,81.455,81.466,81.449,81.466,22400000.0
2008-05-23 15:16:00,81.467,81.472,81.463,81.466,36800000.0
2008-05-23 15:17:00,81.468,81.468,81.456,81.456,22400000.0
2008-05-23 15:18:00,81.457,81.457,81.44,81.44,22400000.0
2008-05-23 15:19:00,81.455,81.462,81.442,81.442,16000000.0
2008-05-23 15:20:00,81.444,81.444,81.434,81.434,24000000.0
2008-05-23 15:21:00,81.421,81.421,81.405,81.416,14400000.0
2008-05-23 15:22:00,81.399,81.402,81.389,81.392,14400000.0
2008-05-23 15:23:00,81.381,81.4,81.381,81.39,48000000.0
2008-05-23 15:24:00,81.389,81.395,81.387,81.393,25600000.0
2008-05-23 15:25:00,81.411,81.429,81.411,81.419,27200000.0
2008-05-23 15:26:00,81.431,81.431,81.414,81.422,40000000.0
2008-05-23 15:27:00,81.421,81.432,81.421,81.421,28800000.0
2008-05-23 15:28:00,81.423,81.435,81.423,81.431,69800000.0
2008-05-23 15:29:00,81.433,81.443,81.35,81.435,45800000.0
2008-05-23 15:30:00,81.38,81.51,81.366,81.366,115200000.0
2008-05-23 15:31:00,81.446,81.446,81.416,81.416,61200000.0
2008-05-23 15:32:00,81.405,81.42,81.405,81.406,29800000.0
2008-05-23 15:33:00,81.422,81.437,81.422,81.424,30400000.0
2008-05-23 15:34:00,81.434,81.448,81.434,81.438,21800000.0
2008-05-23 15:35:00,81.439,81.439,81.407,81.417,33000000.0
2008-05-23 15:36:00,81.419,81.428,81.417,81.419,31400000.0
2008-05-23 15:37:00,81.43,81.443,81.425,81.443,30400000.0
2008-05-23 15:38:00,81.448,81.458,81.443,81.443,59200000.0
2008-05-23 15:39:00,81.449,81.457,81.445,81.457,36200000.0
2008-05-23 15:40:00,81.441,81.441,81.406,81.406,35200000.0
2008-05-23 15:41:00,81.402,81.408,81.397,81.408,26000000.0
2008-05-23 15:42:00,81.419,81.432,81.419,81.432,43200000.0
2008-05-23 15:43:00,81.429,81.437,81.416,81.437,27200000.0
2008-05-23 15:44:00,81.446,81.454,81.441,81.452,27200000.0
2008-05-23 15:45:00,81.43,81.432,81.413,81.43,16000000.0
2008-05-23 15:46:00,81.424,81.444,81.42,81.444,14400000.0
2008-05-23 15:47:00,81.469,81.48,81.469,81.477,30400000.0
2008-05-23 15:48:00,81.459,81.461,81.448,81.453,26600000.0
2008-05-23 15:49:00,81.42,81.42,81.406,81.416,11200000.0
2008-05-23 15:50:00,81.401,81.401,81.373,81.373,25600000.0
2008-05-23 15:51:00,81.355,81.385,81.355,81.385,43200000.0
2008-05-23 15:52:00,81.364,81.371,81.364,81.367,20800000.0
2008-05-23 15:53:00,81.348,81.348,81.327,81.335,24000000.0
2008-05-23 15:54:00,81.341,81.356,81.341,81.355,28800000.0
2008-05-23 15:55:00,81.356,81.385,81.356,81.385,24400000.0
2008-05-23 15:56:00,81.387,81.387,81.361,81.376,51200000.0
2008-05-23 15:57:00,81.348,81.389,81.346,81.389,12800000.0
2008-05-23 15:58:00,81.424,81.431,81.406,81.406,19200000.0
2008-05-23 15:59:00,81.4,81.4,81.389,81.392,36800000.0
2008-05-23 16:00:00,81.429,81.484,81.429,81.464,51200000.0
2008-05-23 16:01:00,81.445,81.445,81.407,81.418,41600000.0
2008-05-23 16:02:00,81.428,81.442,81.411,81.422,21800000.0
2008-05-23 16:03:00,81.445,81.457,81.443,81.457,64000000.0
2008-05-23 16:04:00,81.476,81.508,81.476,81.508,44800000.0
2008-05-23 16:05:00,81.498,81.498,81.449,81.449,48000000.0
2008-05-23 16:06:00,81.444,81.45,81.435,81.441,35200000.0
2008-05-23 16:07:00,81.443,81.443,81.424,81.433,32000000.0
2008-05-23 16:08:00,81.436,81.436,81.418,81.424,45200000.0
2008-05-23 16:09:00,81.452,81.485,81.452,81.485,44800000.0
2008-05-23 16:10:00,81.51,81.517,81.495,81.495,41600000.0
2008-05-23 16:11:00,81.488,81.496,81.484,81.484,14400000.0
2008-05-23 16:12:00,81.467,81.481,81.467,81.471,56400000.0
2008-05-23 16:13:00,81.479,81.482,81.473,81.478,11200000.0
2008-05-23 16:14:00,81.473,81.473,81.46,81.469,49600000.0
2008-05-23 16:15:00,81.479,81.502,81.474,81.502,59200000.0
2008-05-23 16:16:00,81.498,81.5,81.476,81.496,17000000.0
2008-05-23 16:17:00,81.474,81.506,81.462,81.506,38400000.0
2008-05-23 16:18:00,81.493,81.498,81.483,81.486,38400000.0
2008-05-23 16:19:00,81.487,81.494,81.485,81.494,22400000.0
2008-05-23 16:20:00,81.5,81.5,81.494,81.494,11200000.0
2008-05-23 16:21:00,81.495,81.498,81.475,81.475,26600000.0
2008-05-23 16:22:00,81.468,81.47,81.444,81.449,41600000.0
2008-05-23 16:23:00,81.457,81.462,81.449,81.461,43600000.0
2008-05-23 16:24:00,81.472,81.473,81.46,81.467,17000000.0
2008-05-23 16:25:00,81.477,81.477,81.449,81.461,33600000.0
2008-05-23 16:26:00,81.451,81.455,81.445,81.455,17600000.0
2008-05-23 16:27:00,81.447,81.452,81.447,81.452,35200000.0
2008-05-23 16:28:00,81.432,81.441,81.429,81.441,27200000.0
2008-05-23 16:29:00,81.427,81.443,81.417,81.443,11200000.0
2008-05-23 16:30:00,81.412,81.412,81.398,81.398,43200000.0
2008-05-23 16:31:00,81.393,81.407,81.392,81.392,41000000.0
2008-05-23 16:32:00,81.383,81.402,81.379,81.402,12800000.0
2008-05-23 16:33:00,81.418,81.419,81.4,81.4,27200000.0
2008-05-23 16:34:00,81.382,81.406,81.382,81.401,35200000.0
2008-05-23 16:35:00,81.404,81.404,81.381,81.381,53200000.0
2008-05-23 16:36:00,81.353,81.358,81.345,81.355,50600000.0
2008-05-23 16:37:00,81.361,81.361,81.342,81.356,41000000.0
2008-05-23 16:38:00,81.357,81.364,81.343,81.349,40000000.0
2008-05-23 16:39:00,81.355,81.384,81.355,81.37,34600000.0
2008-05-23 16:40:00,81.36,81.372,81.352,81.357,55400000.0
2008-05-23 16:41:00,81.363,81.384,81.362,81.384,73600000.0
2008-05-23 16:42:00,81.381,81.401,81.381,81.389,54400000.0
2008-05-23 16:43:00,81.399,81.402,81.389,81.397,17000000.0
2008-05-23 16:44:00,81.402,81.413,81.402,81.402,11200000.0
2008-05-23 16:45:00,81.378,81.395,81.373,81.38,57600000.0
2008-05-23 16:46:00,81.379,81.387,81.376,81.376,12800000.0
2008-05-23 16:47:00,81.39,81.425,81.39,81.418,70400000.0
2008-05-23 16:48:00,81.434,81.481,81.434,81.467,52800000.0
2008-05-23 16:49:00,81.468,81.475,81.465,81.475,37200000.0
2008-05-23 16:50:00,81.481,81.5,81.481,81.499,76000000.0
2008-05-23 16:51:00,81.482,81.492,81.469,81.487,32000000.0
2008-05-23 16:52:00,81.488,81.498,81.485,81.489,46400000.0
2008-05-23 16:53:00,81.501,81.529,81.501,81.526,30400000.0
2008-05-23 16:54:00,81.535,81.555,81.535,81.555,11200000.0
2008-05-23 16:55:00,81.539,81.539,81.53,81.537,27200000.0
2008-05-23 16:56:00,81.545,81.566,81.545,81.564,36800000.0
2008-05-23 16:57:00,81.579,81.597,81.571,81.571,19200000.0
2008-05-23 16:58:00,81.569,81.569,81.543,81.543,12800000.0
2008-05-23 16:59:00,81.528,81.528,81.487,81.5,51200000.0
2008-05-23 17:00:00,81.451,81.451,81.397,81.422,49600000.0
2008-05-23 17:01:00,81.41,81.428,81.41,81.428,40000000.0
2008-05-23 17:02:00,81.435,81.447,81.434,81.442,33600000.0
2008-05-23 17:03:00,81.429,81.431,81.416,81.425,43600000.0
2008-05-23 17:04:00,81.429,81.434,81.424,81.431,41000000.0
2008-05-23 17:05:00,81.424,81.424,81.405,81.406,54400000.0
2008-05-23 17:06:00,81.401,81.401,81.376,81.376,58600000.0
2008-05-23 17:07:00,81.369,81.392,81.368,81.368,36000000.0
2008-05-23 17:08:00,81.375,81.396,81.367,81.367,68600000.0
2008-05-23 17:09:00,81.343,81.36,81.336,81.336,58600000.0
2008-05-23 17:10:00,81.33,81.363,81.33,81.359,25600000.0
2008-05-23 17:11:00,81.347,81.347,81.307,81.307,37800000.0
2008-05-23 17:12:00,81.309,81.327,81.309,81.327,25600000.0
2008-05-23 17:13:00,81.328,81.34,81.322,81.334,28800000.0
2008-05-23 17:14:00,81.352,81.366,81.352,81.36,22400000.0
2008-05-23 17:15:00,81.356,81.37,81.356,81.37,19200000.0
2008-05-23 17:16:00,81.349,81.355,81.344,81.344,17600000.0
2008-05-23 17:17:00,81.336,81.345,81.335,81.336,38400000.0
2008-05-23 17:18:00,81.328,81.367,81.328,81.367,57600000.0
2008-05-23 17:19:00,81.363,81.372,81.363,81.372,23400000.0
2008-05-23 17:20:00,81.372,81.372,81.352,81.361,16000000.0
2008-05-23 17:21:00,81.354,81.354,81.343,81.346,28800000.0
2008-05-23 17:22:00,81.35,81.369,81.35,81.359,19200000.0
2008-05-23 17:23:00,81.354,81.354,81.333,81.333,11200000.0
2008-05-23 17:24:00,81.322,81.329,81.314,81.329,12800000.0
2008-05-23 17:25:00,81.322,81.326,81.309,81.326,17600000.0
2008-05-23 17:26:00,81.325,81.34,81.325,81.34,35200000.0
2008-05-23 17:27:00,81.338,81.338,81.298,81.298,46400000.0
2008-05-23 17:28:00,81.281,81.287,81.281,81.286,32000000.0
2008-05-23 17:29:00,81.286,81.302,81.283,81.302,27200000.0
2008-05-23 17:30:00,81.283,81.289,81.271,81.277,17000000.0
2008-05-23 17:31:00,81.291,81.291,81.269,81.269,87400000.0
2008-05-23 17:32:00,81.248,81.259,81.244,81.259,52000000.0
2008-05-23 17:33:00,81.27,81.27,81.23,81.23,36800000.0
2008-05-23 17:34:00,81.234,81.254,81.234,81.251,64000000.0
2008-05-23 17:35:00,81.256,81.256,81.236,81.251,44000000.0
2008-05-23 17:36:00,81.248,81.253,81.24,81.24,33600000.0
2008-05-23 17:37:00,81.255,81.264,81.254,81.264,16000000.0
2008-05-23 17:38:00,81.262,81.282,81.262,81.282,35200000.0
2008-05-23 17:39:00,81.295,81.299,81.292,81.298,16000000.0
2008-05-23 17:40:00,81.291,81.291,81.283,81.289,74600000.0
2008-05-23 17:41:00,81.283,81.287,81.271,81.271,12800000.0
2008-05-23 17:42:00,81.28,81.285,81.276,81.281,12800000.0
2008-05-23 17:43:00,81.297,81.297,81.28,81.292,17600000.0
2008-05-23 17:44:00,81.283,81.283,81.252,81.252,30400000.0
2008-05-23 17:45:00,81.232,81.237,81.227,81.229,30400000.0
2008-05-23 17:46:00,81.231,81.242,81.217,81.217,41600000.0
2008-05-23 17:47:00,81.213,81.254,81.213,81.254,57000000.0
2008-05-23 17:48:00,81.276,81.286,81.275,81.279,57000000.0
2008-05-23 17:49:00,81.283,81.283,81.258,81.259,46400000.0
2008-05-23 17:50:00,81.25,81.25,81.24,81.24,12600000.0
2008-05-23 17:51:00,81.217,81.231,81.214,81.219,49600000.0
2008-05-23 17:52:00,81.208,81.218,81.205,81.218,43200000.0
2008-05-23 17:53:00,81.214,81.222,81.204,81.222,33600000.0
2008-05-23 17:54:00,81.225,81.238,81.225,81.238,38400000.0
2008-05-23 17:55:00,81.227,81.237,81.227,81.237,40400000.0
2008-05-23 17:56:00,81.247,81.247,81.237,81.245,44800000.0
2008-05-23 17:57:00,81.234,81.234,81.224,81.23,36800000.0
2008-05-23 17:58:00,81.229,81.229,81.221,81.221,17600000.0
2008-05-23 17:59:00,81.215,81.259,81.215,81.259,62400000.0
2008-05-23 18:00:00,81.238,81.269,81.238,81.245,51200000.0
2008-05-23 18:01:00,81.27,81.292,81.27,81.292,32000000.0
2008-05-23 18:02:00,81.296,81.309,81.296,81.309,24000000.0
2008-05-23 18:03:00,81.321,81.335,81.321,81.335,36800000.0
2008-05-23 18:04:00,81.329,81.329,81.306,81.31,33600000.0
2008-05-23 18:05:00,81.307,81.308,81.285,81.285,12800000.0
2008-05-23 18:06:00,81.273,81.273,81.214,81.214,30800000.0
2008-05-23 18:07:00,81.214,81.218,81.205,81.218,11200000.0
2008-05-23 18:08:00,81.204,81.206,81.196,81.2,85200000.0
2008-05-23 18:09:00,81.205,81.237,81.205,81.237,33600000.0
2008-05-23 18:10:00,81.254,81.266,81.246,81.262,16000000.0
2008-05-23 18:11:00,81.264,81.265,81.255,81.262,12200000.0
2008-05-23 18:12:00,81.268,81.279,81.268,81.279,12800000.0
2008-05-23 18:13:00,81.286,81.286,81.28,81.284,27600000.0
2008-05-23 18:14:00,81.285,81.285,81.275,81.279,19200000.0
2008-05-23 18:15:00,81.28,81.285,81.277,81.285,30400000.0
2008-05-23 18:16:00,81.282,81.292,81.279,81.282,56400000.0
2008-05-23 18:17:00,81.276,81.287,81.274,81.276,43000000.0
2008-05-23 18:18:00,81.304,81.314,81.304,81.307,30400000.0
2008-05-23 18:19:00,81.302,81.318,81.301,81.302,46400000.0
2008-05-23 18:20:00,81.282,81.311,81.282,81.301,43200000.0
2008-05-23 18:21:00,81.309,81.309,81.291,81.292,12800000.0
2008-05-23 18:22:00,81.306,81.319,81.306,81.309,33600000.0
2008-05-23 18:23:00,81.318,81.324,81.313,81.316,46400000.0
2008-05-23 18:24:00,81.307,81.307,81.285,81.293,52800000.0
2008-05-23 18:25:00,81.306,81.328,81.306,81.328,33600000.0
2008-05-23 18:26:00,81.315,81.315,81.305,81.31,30800000.0
2008-05-23 18:27:00,81.312,81.312,81.293,81.303,34000000.0
2008-05-23 18:28:00,81.305,81.319,81.305,81.319,12800000.0
2008-05-23 18:29:00,81.331,81.339,81.33,81.339,25600000.0
2008-05-23 18:30:00,81.342,81.352,81.337,81.34,36800000.0
2008-05-23 18:31:00,81.33,81.352,81.33,81.352,11600000.0
2008-05-23 18:32:00,81.345,81.362,81.345,81.353,70400000.0
2008-05-23 18:33:00,81.371,81.372,81.367,81.368,32000000.0
2008-05-23 18:34:00,81.368,81.369,81.36,81.366,19200000.0
2008-05-23 18:35:00,81.363,81.363,81.342,81.345,43200000.0
2008-05-23 18:36:00,81.343,81.351,81.333,81.351,68800000.0
2008-05-23 18:37:00,81.34,81.376,81.34,81.376,36800000.0
2008-05-23 18:38:00,81.363,81.368,81.351,81.351,49600000.0
2008-05-23 18:39:00,81.354,81.366,81.345,81.366,76800000.0
2008-05-23 18:40:00,81.365,81.376,81.353,81.353,65600000.0
2008-05-23 18:41:00,81.356,81.37,81.353,81.37,71400000.0
2008-05-23 18:42:00,81.351,81.351,81.321,81.33,78800000.0
2008-05-23 18:43:00,81.326,81.327,81.321,81.321,49600000.0
2008-05-23 18:44:00,81.311,81.325,81.311,81.325,30400000.0
2008-05-23 18:45:00,81.326,81.326,81.298,81.302,13200000.0
2008-05-23 18:46:00,81.307,81.32,81.306,81.311,12800000.0
2008-05-23 18:47:00,81.313,81.328,81.313,81.324,14400000.0
2008-05-23 18:48:00,81.317,81.317,81.309,81.31,28800000.0
2008-05-23 18:49:00,81.307,81.307,81.296,81.296,23400000.0
2008-05-23 18:50:00,81.298,81.308,81.298,81.302,46400000.0
2008-05-23 18:51:00,81.3,81.3,81.288,81.288,12200000.0
2008-05-23 18:52:00,81.273,81.273,81.248,81.248,19200000.0
2008-05-23 18:53:00,81.247,81.247,81.221,81.221,30400000.0
2008-05-23 18:54:00,81.221,81.255,81.221,81.246,19200000.0
2008-05-23 18:55:00,81.245,81.257,81.244,81.257,22400000.0
2008-05-23 18:56:00,81.269,81.27,81.258,81.258,16000000.0
2008-05-23 18:57:00,81.265,81.265,81.255,81.255,19600000.0
2008-05-23 18:58:00,81.244,81.244,81.217,81.217,32000000.0
2008-05-23 18:59:00,81.189,81.189,81.163,81.163,32000000.0
2008-05-23 19:00:00,81.149,81.152,81.145,81.15,14400000.0
2008-05-23 19:01:00,81.148,81.162,81.145,81.16,19200000.0
2008-05-23 19:02:00,81.143,81.154,81.143,81.154,43600000.0
2008-05-23 19:03:00,81.164,81.164,81.156,81.162,14400000.0
2008-05-23 19:04:00,81.173,81.189,81.173,81.177,17000000.0
2008-05-23 19:05:00,81.197,81.209,81.197,81.209,23200000.0
2008-05-23 19:06:00,81.218,81.224,81.21,81.217,56000000.0
2008-05-23 19:07:00,81.218,81.218,81.197,81.197,35600000.0
2008-05-23 19:08:00,81.193,81.2,81.193,81.2,22400000.0
2008-05-23 19:09:00,81.199,81.221,81.199,81.202,12800000.0
2008-05-23 19:10:00,81.195,81.197,81.187,81.187,17000000.0
2008-05-23 19:11:00,81.173,81.173,81.159,81.165,30400000.0
2008-05-23 19:12:00,81.167,81.171,81.159,81.159,24000000.0
2008-05-23 19:13:00,81.167,81.182,81.159,81.182,12800000.0
2008-05-23 19:14:00,81.192,81.196,81.187,81.194,12800000.0
2008-05-23 19:15:00,81.188,81.196,81.17,81.194,16000000.0
2008-05-23 19:16:00,81.215,81.229,81.205,81.222,13600000.0
2008-05-23 19:17:00,81.217,81.221,81.203,81.221,14400000.0
2008-05-23 19:18:00,81.22,81.22,81.203,81.209,32000000.0
2008-05-23 19:19:00,81.201,81.201,81.185,81.195,10600000.0
2008-05-23 19:20:00,81.199,81.21,81.194,81.21,14400000.0
2008-05-23 19:21:00,81.216,81.222,81.213,81.214,17600000.0
2008-05-23 19:22:00,81.188,81.216,81.188,81.21,14400000.0
2008-05-23 19:23:00,81.229,81.233,81.221,81.222,16000000.0
2008-05-23 19:24:00,81.218,81.223,81.212,81.221,47400000.0
2008-05-23 19:25:00,81.223,81.223,81.214,81.219,10600000.0
2008-05-23 19:26:00,81.22,81.239,81.22,81.235,41600000.0
2008-05-23 19:27:00,81.22,81.222,81.216,81.218,14400000.0
2008-05-23 19:28:00,81.215,81.22,81.204,81.22,12800000.0
2008-05-23 19:29:00,81.225,81.236,81.22,81.234,12800000.0
2008-05-23 19:30:00,81.228,81.231,81.225,81.225,11600000.0
2008-05-23 19:31:00,81.229,81.257,81.228,81.257,12800000.0
2008-05-23 19:32:00,81.249,81.256,81.244,81.25,11000000.0
2008-05-23 19:33:00,81.247,81.274,81.236,81.274,11200000.0
2008-05-23 19:34:00,81.281,81.281,81.253,81.257,13200000.0
2008-05-23 19:35:00,81.256,81.265,81.253,81.256,18000000.0
2008-05-23 19:36:00,81.253,81.26,81.251,81.252,16000000.0
2008-05-23 19:37:00,81.234,81.243,81.234,81.235,11200000.0
2008-05-23 19:38:00,81.245,81.255,81.245,81.245,11200000.0
2008-05-23 19:39:00,81.243,81.248,81.235,81.235,12800000.0
2008-05-23 19:40:00,81.234,81.246,81.213,81.225,11200000.0
2008-05-23 19:41:00,81.215,81.22,81.213,81.217,11200000.0
2008-05-23 19:42:00,81.212,81.226,81.212,81.225,11200000.0
2008-05-23 19:43:00,81.221,81.227,81.215,81.227,19200000.0
2008-05-23 19:44:00,81.225,81.234,81.22,81.226,11200000.0
2008-05-23 19:45:00,81.229,81.236,81.221,81.236,15400000.0
2008-05-23 19:46:00,81.238,81.247,81.238,81.244,14400000.0
2008-05-23 19:47:00,81.244,81.257,81.244,81.257,17600000.0
2008-05-23 19:48:00,81.253,81.262,81.245,81.256,13200000.0
2008-05-23 19:49:00,81.255,81.257,81.251,81.253,29800000.0
2008-05-23 19:50:00,81.261,81.272,81.261,81.268,12800000.0
2008-05-23 19:51:00,81.243,81.243,81.218,81.218,12800000.0
2008-05-23 19:52:00,81.199,81.209,81.188,81.204,16000000.0
2008-05-23 19:53:00,81.2,81.215,81.197,81.215,12800000.0
2008-05-23 19:54:00,81.204,81.207,81.192,81.196,12800000.0
2008-05-23 19:55:00,81.208,81.213,81.207,81.213,11200000.0
2008-05-23 19:56:00,81.203,81.214,81.199,81.212,16000000.0
2008-05-23 19:57:00,81.222,81.228,81.221,81.226,12800000.0
2008-05-23 19:58:00,81.232,81.246,81.232,81.24,11200000.0
2008-05-23 19:59:00,81.245,81.246,81.236,81.246,12800000.0
2008-05-23 20:00:00,81.247,81.249,81.237,81.243,17600000.0
2008-05-23 20:01:00,81.235,81.25,81.235,81.24,11200000.0
2008-05-23 20:02:00,81.212,81.243,81.212,81.239,17600000.0
2008-05-23 20:03:00,81.237,81.237,81.228,81.233,16400000.0
2008-05-23 20:04:00,81.227,81.235,81.224,81.224,30400000.0
2008-05-23 20:05:00,81.231,81.243,81.227,81.238,12800000.0
2008-05-23 20:06:00,81.225,81.232,81.225,81.232,11200000.0
2008-05-23 20:07:00,81.253,81.267,81.253,81.261,17600000.0
2008-05-23 20:08:00,81.258,81.258,81.24,81.248,38400000.0
2008-05-23 20:09:00,81.247,81.253,81.245,81.251,11200000.0
2008-05-23 20:10:00,81.256,81.256,81.247,81.256,16000000.0
2008-05-23 20:11:00,81.268,81.283,81.264,81.28,11200000.0
2008-05-23 20:12:00,81.294,81.305,81.29,81.305,11200000.0
2008-05-23 20:13:00,81.306,81.306,81.28,81.281,26600000.0
2008-05-23 20:14:00,81.286,81.289,81.225,81.281,14400000.0
2008-05-23 20:15:00,81.269,81.289,81.269,81.281,17600000.0
2008-05-23 20:16:00,81.303,81.324,81.303,81.318,28800000.0
2008-05-23 20:17:00,81.308,81.308,81.29,81.303,33600000.0
2008-05-23 20:18:00,81.293,81.302,81.293,81.296,32800000.0
2008-05-23 20:19:00,81.297,81.308,81.297,81.308,11600000.0
2008-05-23 20:20:00,81.301,81.317,81.301,81.317,19200000.0
2008-05-23 20:21:00,81.328,81.34,81.326,81.337,16000000.0
2008-05-23 20:22:00,81.332,81.342,81.332,81.336,14400000.0
2008-05-23 20:23:00,81.343,81.347,81.332,81.332,12800000.0
2008-05-23 20:24:00,81.336,81.342,81.334,81.337,15800000.0
2008-05-23 20:25:00,81.337,81.34,81.328,81.34,11200000.0
2008-05-23 20:26:00,81.335,81.338,81.324,81.324,15400000.0
2008-05-23 20:27:00,81.322,81.326,81.316,81.32,12200000.0
2008-05-23 20:28:00,81.334,81.334,81.321,81.326,11200000.0
2008-05-23 20:29:00,81.305,81.323,81.305,81.323,13200000.0
2008-05-23 20:30:00,81.343,81.343,81.327,81.328,27200000.0
2008-05-23 20:31:00,81.344,81.348,81.332,81.338,14400000.0
2008-05-23 20:32:00,81.334,81.347,81.334,81.339,9600000.0
2008-05-23 20:33:00,81.329,81.343,81.327,81.343,12800000.0
2008-05-23 20:34:00,81.34,81.351,81.338,81.349,11200000.0
2008-05-23 20:35:00,81.354,81.357,81.346,81.346,11200000.0
2008-05-23 20:36:00,81.331,81.331,81.312,81.313,16000000.0
2008-05-23 20:37:00,81.306,81.307,81.299,81.299,8000000.0
2008-05-23 20:38:00,81.293,81.295,81.287,81.287,12800000.0
2008-05-23 20:39:00,81.287,81.29,81.281,81.29,14400000.0
2008-05-23 20:40:00,81.266,81.286,81.266,81.286,11200000.0
2008-05-23 20:41:00,81.276,81.284,81.275,81.278,14800000.0
2008-05-23 20:42:00,81.269,81.285,81.269,81.275,11200000.0
2008-05-23 20:43:00,81.283,81.29,81.277,81.277,14400000.0
2008-05-23 20:44:00,81.277,81.277,81.263,81.263,11200000.0
2008-05-23 20:45:00,81.242,81.245,81.235,81.245,12800000.0
2008-05-23 20:46:00,81.206,81.206,81.175,81.186,14400000.0
2008-05-23 20:47:00,81.168,81.168,81.13,81.13,8000000.0
2008-05-23 20:48:00,81.173,81.193,81.173,81.193,17600000.0
2008-05-23 20:49:00,81.199,81.199,81.194,81.197,10600000.0
2008-05-23 20:50:00,81.216,81.216,81.204,81.206,9600000.0
2008-05-23 20:51:00,81.194,81.195,81.189,81.189,28800000.0
2008-05-23 20:52:00,81.185,81.185,81.184,81.184,4800000.0
2008-05-23 20:53:00,81.184,81.19,81.182,81.19,16000000.0
2008-05-23 20:54:00,81.177,81.196,81.177,81.189,12800000.0
2008-05-23 20:55:00,81.17,81.184,81.159,81.184,11200000.0
2008-05-23 20:56:00,81.194,81.212,81.194,81.212,12800000.0
2008-05-23 20:57:00,81.208,81.21,81.203,81.204,12800000.0
2008-05-23 20:58:00,81.193,81.199,81.182,81.186,16000000.0
2008-05-23 20:59:00,81.193,81.197,81.185,81.185,11200000.0
2008-05-23 21:00:00,81.188,81.188,81.168,81.169,17600000.0
2008-05-23 21:01:00,81.156,81.164,81.151,81.159,11200000.0
2008-05-23 21:02:00,81.155,81.163,81.155,81.159,16000000.0
2008-05-23 21:03:00,81.166,81.172,81.165,81.17,12800000.0
2008-05-23 21:04:00,81.169,81.169,81.158,81.164,16000000.0
2008-05-23 21:05:00,81.162,81.17,81.156,81.162,12200000.0
2008-05-23 21:06:00,81.159,81.173,81.159,81.169,12800000.0
2008-05-23 21:07:00,81.17,81.17,81.152,81.161,14400000.0
2008-05-23 21:08:00,81.145,81.161,81.141,81.161,16000000.0
2008-05-23 21:09:00,81.161,81.161,81.143,81.161,14400000.0
2008-05-23 21:10:00,81.136,81.155,81.136,81.15,12800000.0
2008-05-23 21:11:00,81.157,81.157,81.142,81.142,12800000.0
2008-05-23 21:12:00,81.161,81.161,81.15,81.154,12800000.0
2008-05-23 21:13:00,81.135,81.143,81.133,81.133,16000000.0
2008-05-23 21:14:00,81.119,81.14,81.115,81.137,12800000.0
2008-05-23 21:15:00,81.131,81.136,81.13,81.132,11200000.0
2008-05-23 21:16:00,81.132,81.144,81.132,81.144,19200000.0
2008-05-23 21:17:00,81.151,81.155,81.148,81.153,14400000.0
2008-05-23 21:18:00,81.165,81.171,81.165,81.168,8000000.0
2008-05-23 21:19:00,81.154,81.164,81.154,81.159,11200000.0
2008-05-23 21:20:00,81.13,81.152,81.13,81.15,14400000.0
2008-05-23 21:21:00,81.155,81.155,81.149,81.149,8000000.0
2008-05-23 21:22:00,81.147,81.156,81.146,81.15,12800000.0
2008-05-23 21:23:00,81.137,81.146,81.128,81.146,12800000.0
2008-05-23 21:24:00,81.131,81.146,81.131,81.139,11200000.0
2008-05-23 21:25:00,81.146,81.146,81.138,81.142,17400000.0
2008-05-23 21:26:00,81.161,81.167,81.158,81.167,24000000.0
2008-05-23 21:27:00,81.177,81.181,81.167,81.181,22400000.0
2008-05-23 21:28:00,81.184,81.193,81.174,81.19,11200000.0
2008-05-23 21:29:00,81.19,81.194,81.18,81.18,27200000.0
2008-05-23 21:30:00,81.174,81.175,81.166,81.17,12800000.0
2008-05-23 21:31:00,81.175,81.176,81.164,81.164,16000000.0
2008-05-23 21:32:00,81.175,81.182,81.169,81.169,14400000.0
2008-05-23 21:33:00,81.178,81.178,81.162,81.165,11200000.0
2008-05-23 21:34:00,81.168,81.168,81.153,81.163,17600000.0
2008-05-23 21:35:00,81.17,81.17,81.164,81.168,14400000.0
2008-05-23 21:36:00,81.171,81.177,81.164,81.164,11200000.0
2008-05-23 21:37:00,81.178,81.179,81.162,81.178,16000000.0
2008-05-23 21:38:00,81.172,81.172,81.15,81.153,12800000.0
2008-05-23 21:39:00,81.145,81.163,81.145,81.158,12800000.0
2008-05-23 21:40:00,81.16,81.166,81.158,81.162,11200000.0
2008-05-23 21:41:00,81.157,81.164,81.074,81.155,11200000.0
2008-05-23 21:42:00,81.168,81.176,81.15,81.164,14400000.0
2008-05-23 21:43:00,81.157,81.159,81.151,81.157,14400000.0
2008-05-23 21:44:00,81.168,81.168,81.157,81.157,12800000.0
2008-05-23 21:45:00,81.175,81.176,81.163,81.166,17600000.0
2008-05-23 21:46:00,81.157,81.16,81.151,81.159,14400000.0
2008-05-23 21:47:00,81.147,81.156,81.146,81.156,11200000.0
2008-05-23 21:48:00,81.148,81.156,81.144,81.145,35200000.0
2008-05-23 21:49:00,81.149,81.163,81.149,81.157,11200000.0
2008-05-23 21:50:00,81.163,81.164,81.146,81.159,12800000.0
2008-05-23 21:51:00,81.167,81.167,81.158,81.158,17600000.0
2008-05-23 21:52:00,81.146,81.146,81.127,81.13,11200000.0
2008-05-23 21:53:00,81.137,81.14,81.135,81.138,11200000.0
2008-05-23 21:54:00,81.138,81.138,81.128,81.134,11200000.0
2008-05-23 21:55:00,81.13,81.131,81.117,81.128,12800000.0
2008-05-23 21:56:00,81.126,81.138,81.126,81.132,12800000.0
2008-05-23 21:57:00,81.13,81.133,81.126,81.131,17600000.0
2008-05-23 21:58:00,81.128,81.137,81.128,81.132,8000000.0
2008-05-23 21:59:00,81.129,81.132,81.122,81.126,12800000.0
2008-05-23 22:00:00,81.13,81.135,81.125,81.13,17600000.0
2008-05-23 22:01:00,81.138,81.157,81.138,81.157,11200000.0
2008-05-23 22:02:00,81.163,81.17,81.162,81.17,11200000.0
2008-05-23 22:03:00,81.17,81.17,81.161,81.164,18400000.0
2008-05-23 22:04:00,81.17,81.176,81.169,81.176,16000000.0
2008-05-23 22:05:00,81.168,81.168,81.156,81.156,11600000.0
2008-05-23 22:06:00,81.151,81.17,81.15,81.17,12800000.0
2008-05-23 22:07:00,81.155,81.17,81.151,81.17,16000000.0
2008-05-23 22:08:00,81.167,81.171,81.153,81.171,16000000.0
2008-05-23 22:09:00,81.163,81.172,81.154,81.172,12800000.0
2008-05-23 22:10:00,81.171,81.18,81.171,81.177,12800000.0
2008-05-23 22:11:00,81.173,81.173,81.167,81.171,11200000.0
2008-05-23 22:12:00,81.183,81.183,81.175,81.176,12200000.0
2008-05-23 22:13:00,81.164,81.169,81.151,81.156,12800000.0
2008-05-23 22:14:00,81.127,81.127,81.116,81.121,12800000.0
2008-05-23 22:16:00,81.114,81.127,81.114,81.127,17600000.0
2008-05-23 22:17:00,81.131,81.131,81.117,81.117,11200000.0
2008-05-23 22:18:00,81.115,81.121,81.11,81.115,10600000.0
2008-05-23 22:19:00,81.12,81.15,81.117,81.15,12800000.0
2008-05-23 22:20:00,81.155,81.165,81.155,81.163,12800000.0
2008-05-23 22:21:00,81.166,81.173,81.166,81.167,9600000.0
2008-05-23 22:22:00,81.15,81.172,81.15,81.172,12800000.0
2008-05-23 22:23:00,81.168,81.175,81.167,81.174,12800000.0
2008-05-23 22:24:00,81.17,81.171,81.165,81.165,11200000.0
2008-05-23 22:25:00,81.164,81.164,81.155,81.155,16000000.0
2008-05-23 22:26:00,81.157,81.162,81.155,81.158,11200000.0
2008-05-23 22:27:00,81.158,81.179,81.158,81.179,12800000.0
2008-05-23 22:28:00,81.187,81.192,81.176,81.179,11200000.0
2008-05-23 22:29:00,81.184,81.198,81.176,81.185,16000000.0
2008-05-23 22:30:00,81.195,81.207,81.192,81.207,17600000.0
2008-05-23 22:31:00,81.202,81.202,81.19,81.19,11200000.0
2008-05-23 22:32:00,81.196,81.196,81.173,81.173,12800000.0
2008-05-23 22:33:00,81.183,81.183,81.169,81.169,11200000.0
2008-05-23 22:34:00,81.178,81.178,81.155,81.162,12800000.0
2008-05-23 22:35:00,81.151,81.164,81.141,81.164,12800000.0
2008-05-23 22:36:00,81.152,81.16,81.152,81.16,43200000.0
2008-05-23 22:37:00,81.154,81.154,81.129,81.129,25600000.0
2008-05-23 22:38:00,81.142,81.146,81.133,81.142,17600000.0
2008-05-23 22:39:00,81.128,81.133,81.128,81.133,12800000.0
2008-05-23 22:40:00,81.13,81.142,81.117,81.117,17600000.0
2008-05-23 22:41:00,81.141,81.146,81.137,81.146,11200000.0
2008-05-23 22:42:00,81.143,81.143,81.13,81.132,8000000.0
2008-05-23 22:43:00,81.093,81.109,81.093,81.104,16000000.0
2008-05-23 22:44:00,81.11,81.11,81.097,81.098,12200000.0
2008-05-23 22:45:00,81.107,81.117,81.105,81.11,16400000.0
2008-05-23 22:46:00,81.119,81.128,81.114,81.128,11200000.0
2008-05-23 22:47:00,81.116,81.122,81.103,81.103,17600000.0
2008-05-23 22:48:00,81.087,81.087,81.046,81.046,5200000.0
2008-05-23 22:49:00,81.038,81.079,81.038,81.079,12800000.0
2008-05-23 22:50:00,81.081,81.081,81.064,81.078,11600000.0
2008-05-23 22:51:00,81.096,81.113,81.096,81.102,11200000.0
2008-05-23 22:52:00,81.085,81.093,81.08,81.086,11200000.0
2008-05-23 22:53:00,81.089,81.089,81.061,81.061,11200000.0
2008-05-23 22:54:00,81.051,81.058,81.049,81.058,13200000.0
2008-05-23 22:55:00,81.054,81.068,81.054,81.068,12800000.0
2008-05-23 22:56:00,81.064,81.066,81.059,81.062,17600000.0
2008-05-23 22:57:00,81.074,81.08,81.067,81.077,17600000.0
2008-05-23 22:58:00,81.079,81.084,81.077,81.077,14400000.0
2008-05-23 22:59:00,81.085,81.085,81.062,81.062,17600000.0
2008-05-25 23:00:00,81.088,81.106,81.087,81.104,17600000.0
2008-05-25 23:02:00,81.115,81.123,81.11,81.11,17600000.0
2008-05-25 23:03:00,81.088,81.095,81.081,81.095,16000000.0
2008-05-25 23:04:00,81.073,81.089,81.072,81.089,11200000.0
2008-05-25 23:06:00,81.07,81.1,81.07,81.1,12800000.0
2008-05-25 23:07:00,81.095,81.098,81.093,81.095,12800000.0
2008-05-25 23:08:00,81.085,81.088,81.083,81.085,16400000.0
2008-05-25 23:09:00,81.08,81.093,81.075,81.075,17600000.0
2008-05-25 23:10:00,81.061,81.08,81.052,81.08,12800000.0
2008-05-25 23:11:00,81.081,81.083,81.071,81.083,11200000.0
2008-05-25 23:12:00,81.076,81.099,81.076,81.095,16000000.0
2008-05-25 23:13:00,81.083,81.083,81.078,81.083,12800000.0
2008-05-25 23:14:00,81.077,81.108,81.038,81.108,6400000.0
2008-05-25 23:15:00,81.054,81.08,81.054,81.08,8000000.0
2008-05-25 23:16:00,81.08,81.083,81.071,81.077,17600000.0
2008-05-25 23:17:00,81.081,81.081,81.039,81.039,11200000.0
2008-05-25 23:18:00,81.048,81.057,81.047,81.057,11200000.0
2008-05-25 23:19:00,81.079,81.093,81.079,81.086,12800000.0
2008-05-25 23:20:00,81.073,81.081,81.063,81.081,14400000.0
2008-05-25 23:21:00,81.066,81.084,81.066,81.074,16000000.0
2008-05-25 23:22:00,81.073,81.083,81.069,81.077,12800000.0
2008-05-25 23:23:00,81.081,81.088,81.081,81.088,11200000.0
2008-05-25 23:24:00,81.084,81.106,81.084,81.106,11200000.0
2008-05-25 23:26:00,81.08,81.085,81.077,81.085,12800000.0
2008-05-25 23:28:00,81.077,81.083,81.077,81.082,12800000.0
2008-05-25 23:30:00,81.107,81.116,81.1,81.11,16000000.0
2008-05-25 23:32:00,81.112,81.12,81.112,81.115,17600000.0
2008-05-25 23:34:00,81.114,81.114,81.086,81.086,15400000.0
2008-05-25 23:35:00,81.081,81.093,81.081,81.093,15200000.0
2008-05-25 23:36:00,81.09,81.093,81.085,81.09,12800000.0
2008-05-25 23:37:00,81.106,81.11,81.098,81.1,13200000.0
2008-05-25 23:38:00,81.08,81.093,81.08,81.092,11200000.0
2008-05-25 23:39:00,81.095,81.1,81.091,81.1,12800000.0
2008-05-25 23:40:00,81.075,81.075,81.06,81.07,35200000.0
2008-05-25 23:41:00,81.103,81.109,81.103,81.109,12200000.0
2008-05-25 23:42:00,81.097,81.103,81.085,81.087,17600000.0
2008-05-25 23:43:00,81.108,81.108,81.095,81.096,14400000.0
2008-05-25 23:44:00,81.105,81.11,81.105,81.11,15400000.0
2008-05-25 23:46:00,81.105,81.111,81.101,81.104,17600000.0
2008-05-25 23:47:00,81.104,81.104,81.094,81.094,12800000.0
2008-05-25 23:48:00,81.078,81.121,81.078,81.121,8000000.0
2008-05-25 23:49:00,81.099,81.106,81.092,81.104,16000000.0
2008-05-25 23:50:00,81.107,81.109,81.103,81.105,11200000.0
2008-05-25 23:51:00,81.101,81.102,81.086,81.102,12800000.0
2008-05-25 23:52:00,81.101,81.103,81.091,81.099,12800000.0
2008-05-25 23:54:00,81.114,81.114,81.065,81.094,14400000.0
2008-05-25 23:55:00,81.093,81.111,81.087,81.092,12800000.0
2008-05-25 23:56:00,81.102,81.109,81.011,81.011,11200000.0
2008-05-25 23:57:00,81.095,81.095,81.08,81.089,12800000.0
2008-05-25 23:58:00,81.082,81.083,81.065,81.083,11200000.0
2008-05-25 23:59:00,81.099,81.099,81.084,81.084,14400000.0
2008-05-26 00:00:00,81.084,81.103,81.083,81.101,17600000.0
2008-05-26 00:01:00,81.106,81.116,81.105,81.106,12800000.0
2008-05-26 00:02:00,81.107,81.115,81.084,81.112,11200000.0
2008-05-26 00:03:00,81.116,81.116,81.096,81.096,12800000.0
2008-05-26 00:04:00,81.108,81.111,81.089,81.111,13200000.0
2008-05-26 00:05:00,81.109,81.11,81.097,81.106,11600000.0
2008-05-26 00:06:00,81.118,81.12,81.109,81.118,11200000.0
2008-05-26 00:07:00,81.078,81.08,81.074,81.076,12800000.0
2008-05-26 00:08:00,81.104,81.128,81.104,81.128,12800000.0
2008-05-26 00:09:00,81.132,81.132,81.119,81.119,12800000.0
2008-05-26 00:10:00,81.091,81.091,81.051,81.054,12800000.0
2008-05-26 00:11:00,81.028,81.03,81.017,81.023,16000000.0
2008-05-26 00:12:00,81.002,81.008,81.002,81.005,12800000.0
2008-05-26 00:13:00,81.03,81.033,81.027,81.033,12800000.0
2008-05-26 00:14:00,81.015,81.033,81.015,81.016,14400000.0
2008-05-26 00:15:00,81.034,81.038,81.031,81.031,28800000.0
2008-05-26 00:16:00,81.011,81.023,81.011,81.023,14400000.0
2008-05-26 00:17:00,81.035,81.059,81.035,81.059,17600000.0
2008-05-26 00:18:00,81.074,81.084,81.073,81.075,12800000.0
2008-05-26 00:19:00,81.042,81.057,81.042,81.054,12800000.0
2008-05-26 00:20:00,81.055,81.057,81.052,81.056,17600000.0
2008-05-26 00:21:00,81.058,81.067,81.053,81.06,13200000.0
2008-05-26 00:22:00,81.06,81.079,81.054,81.054,17600000.0
2008-05-26 00:23:00,81.076,81.076,81.063,81.063,11200000.0
2008-05-26 00:24:00,81.055,81.064,81.046,81.057,14400000.0
2008-05-26 00:26:00,81.045,81.064,81.045,81.05,12800000.0
2008-05-26 00:27:00,81.068,81.072,81.064,81.064,17600000.0
2008-05-26 00:28:00,81.044,81.051,81.043,81.048,32400000.0
2008-05-26 00:29:00,81.068,81.073,81.063,81.073,12800000.0
2008-05-26 00:30:00,81.043,81.071,81.043,81.063,11200000.0
2008-05-26 00:31:00,81.063,81.063,81.058,81.063,10600000.0
2008-05-26 00:32:00,81.079,81.082,81.067,81.075,12800000.0
2008-05-26 00:33:00,81.078,81.1,81.078,81.1,12800000.0
2008-05-26 00:34:00,81.107,81.121,81.107,81.121,19200000.0
2008-05-26 00:35:00,81.13,81.139,81.129,81.133,11200000.0
2008-05-26 00:36:00,81.13,81.142,81.122,81.122,17600000.0
2008-05-26 00:37:00,81.129,81.134,81.127,81.129,12800000.0
2008-05-26 00:38:00,81.146,81.155,81.143,81.151,11200000.0
2008-05-26 00:39:00,81.139,81.15,81.137,81.137,9600000.0
2008-05-26 00:40:00,81.125,81.134,81.125,81.129,16000000.0
2008-05-26 00:41:00,81.098,81.098,81.08,81.085,12800000.0
2008-05-26 00:42:00,81.091,81.109,81.091,81.1,12800000.0
2008-05-26 00:43:00,81.078,81.105,81.078,81.105,11200000.0
2008-05-26 00:44:00,81.103,81.103,81.076,81.089,17600000.0
2008-05-26 00:45:00,81.049,81.049,80.994,80.994,11200000.0
2008-05-26 00:46:00,80.977,80.999,80.977,80.999,14400000.0
2008-05-26 00:47:00,80.979,80.982,80.966,80.979,12800000.0
2008-05-26 00:48:00,80.981,80.982,80.964,80.975,12800000.0
2008-05-26 00:49:00,80.983,80.99,80.981,80.981,16000000.0
2008-05-26 00:50:00,80.995,80.995,80.975,80.98,14400000.0
2008-05-26 00:51:00,80.983,80.996,80.977,80.98,17600000.0
2008-05-26 00:52:00,80.969,80.969,80.942,80.942,11600000.0
2008-05-26 00:53:00,80.944,80.954,80.944,80.951,17600000.0
2008-05-26 00:54:00,80.953,80.957,80.936,80.937,17600000.0
2008-05-26 00:55:00,80.925,80.93,80.903,80.903,28800000.0
2008-05-26 00:56:00,80.913,80.921,80.913,80.92,12800000.0
2008-05-26 00:57:00,80.937,80.946,80.928,80.946,12800000.0
2008-05-26 00:58:00,80.943,80.954,80.943,80.954,12800000.0
2008-05-26 00:59:00,80.953,80.966,80.951,80.966,11200000.0
2008-05-26 01:00:00,80.953,80.958,80.945,80.948,16000000.0
2008-05-26 01:01:00,80.959,80.967,80.954,80.967,9600000.0
2008-05-26 01:02:00,80.922,80.922,80.916,80.917,10000000.0
2008-05-26 01:03:00,80.901,80.902,80.882,80.902,22400000.0
2008-05-26 01:04:00,80.922,80.922,80.899,80.899,12800000.0
2008-05-26 01:05:00,80.934,80.943,80.933,80.943,12800000.0
2008-05-26 01:06:00,80.947,80.947,80.871,80.936,12800000.0
2008-05-26 01:07:00,80.924,80.929,80.921,80.927,11200000.0
2008-05-26 01:08:00,80.941,80.952,80.941,80.946,16000000.0
2008-05-26 01:09:00,80.952,80.957,80.952,80.957,16000000.0
2008-05-26 01:10:00,80.962,80.974,80.958,80.964,16000000.0
2008-05-26 01:11:00,80.963,80.975,80.958,80.975,11600000.0
2008-05-26 01:12:00,80.988,81.01,80.988,81.01,16000000.0
2008-05-26 01:13:00,81.009,81.013,81.005,81.005,17600000.0
2008-05-26 01:14:00,80.993,80.993,80.985,80.985,16000000.0
2008-05-26 01:15:00,81.006,81.006,80.988,80.999,17600000.0
2008-05-26 01:16:00,81.01,81.024,81.01,81.02,25600000.0
2008-05-26 01:17:00,81.012,81.02,81.002,81.02,12800000.0
2008-05-26 01:18:00,80.99,81.009,80.985,80.987,12800000.0
2008-05-26 01:19:00,80.998,81.0,80.992,81.0,10600000.0
2008-05-26 01:20:00,81.007,81.011,80.998,80.998,11200000.0
2008-05-26 01:21:00,80.981,80.981,80.956,80.956,11200000.0
2008-05-26 01:22:00,80.968,80.972,80.957,80.957,12800000.0
2008-05-26 01:23:00,80.963,80.978,80.963,80.974,11200000.0
2008-05-26 01:24:00,80.988,80.988,80.966,80.966,13200000.0
2008-05-26 01:25:00,80.969,80.969,80.958,80.968,11200000.0
2008-05-26 01:26:00,80.951,80.97,80.948,80.948,11200000.0
2008-05-26 01:27:00,80.971,80.975,80.963,80.974,16000000.0
2008-05-26 01:28:00,80.956,80.968,80.953,80.968,14400000.0
2008-05-26 01:29:00,80.968,80.978,80.964,80.978,16000000.0
2008-05-26 01:30:00,80.965,80.966,80.953,80.953,11200000.0
2008-05-26 01:31:00,80.974,80.977,80.964,80.964,11600000.0
2008-05-26 01:32:00,80.951,80.951,80.94,80.941,12800000.0
2008-05-26 01:34:00,80.949,80.952,80.937,80.952,24000000.0
2008-05-26 01:35:00,80.943,80.943,80.937,80.94,11200000.0
2008-05-26 01:36:00,80.954,80.954,80.928,80.928,11200000.0
2008-05-26 01:37:00,80.94,80.962,80.94,80.962,13200000.0
2008-05-26 01:38:00,80.949,80.966,80.947,80.963,17400000.0
2008-05-26 01:39:00,80.972,80.977,80.972,80.973,14400000.0
2008-05-26 01:40:00,80.967,80.982,80.967,80.968,11200000.0
2008-05-26 01:41:00,80.983,80.983,80.963,80.973,12800000.0
2008-05-26 01:42:00,80.966,80.977,80.966,80.97,11200000.0
2008-05-26 01:43:00,80.973,80.974,80.953,80.953,8000000.0
2008-05-26 01:44:00,80.967,80.967,80.951,80.956,12800000.0
2008-05-26 01:45:00,80.946,80.946,80.942,80.942,12800000.0
2008-05-26 01:46:00,80.927,80.944,80.927,80.94,16000000.0
2008-05-26 01:47:00,80.926,80.926,80.896,80.91,12800000.0
2008-05-26 01:48:00,80.914,80.914,80.9,80.91,12800000.0
2008-05-26 01:49:00,80.912,80.925,80.912,80.918,12800000.0
2008-05-26 01:50:00,80.916,80.916,80.911,80.912,14800000.0
2008-05-26 01:51:00,80.914,80.947,80.914,80.947,17600000.0
2008-05-26 01:52:00,80.945,80.955,80.939,80.949,20800000.0
2008-05-26 01:53:00,80.948,80.948,80.944,80.948,8000000.0
2008-05-26 01:54:00,80.941,80.948,80.936,80.94,12800000.0
2008-05-26 01:55:00,80.936,80.938,80.922,80.938,14800000.0
2008-05-26 01:56:00,80.932,80.948,80.932,80.948,12800000.0
2008-05-26 01:57:00,80.949,80.949,80.942,80.944,19200000.0
2008-05-26 01:58:00,80.945,80.948,80.943,80.943,11200000.0
2008-05-26 01:59:00,80.945,80.96,80.945,80.957,9600000.0
2008-05-26 02:00:00,80.965,80.978,80.965,80.971,9600000.0
2008-05-26 02:01:00,80.982,80.985,80.979,80.981,11200000.0
2008-05-26 02:02:00,80.976,80.976,80.967,80.973,19200000.0
2008-05-26 02:03:00,80.969,80.97,80.965,80.97,12200000.0
2008-05-26 02:04:00,80.972,80.977,80.967,80.976,14400000.0
2008-05-26 02:05:00,80.972,80.972,80.967,80.97,12800000.0
2008-05-26 02:06:00,80.974,80.982,80.974,80.982,8000000.0
2008-05-26 02:07:00,80.999,80.999,80.977,80.989,20800000.0
2008-05-26 02:08:00,81.004,81.014,81.004,81.012,17600000.0
2008-05-26 02:09:00,81.016,81.021,81.016,81.021,14400000.0
2008-05-26 02:10:00,81.002,81.002,80.993,80.993,12800000.0
2008-05-26 02:11:00,80.996,80.999,80.982,80.99,12800000.0
2008-05-26 02:12:00,80.983,80.99,80.967,80.984,12800000.0
2008-05-26 02:13:00,80.985,80.99,80.97,80.97,15400000.0
2008-05-26 02:14:00,80.969,80.985,80.969,80.982,12800000.0
2008-05-26 02:15:00,80.987,80.989,80.977,80.989,12800000.0
2008-05-26 02:16:00,80.978,80.984,80.969,80.969,8000000.0
2008-05-26 02:17:00,80.987,80.987,80.98,80.98,11200000.0
2008-05-26 02:18:00,80.973,80.973,80.959,80.97,12800000.0
2008-05-26 02:19:00,80.957,80.976,80.957,80.973,11200000.0
2008-05-26 02:20:00,80.963,80.987,80.963,80.987,14400000.0
2008-05-26 02:21:00,80.979,80.979,80.956,80.964,17600000.0
2008-05-26 02:22:00,80.979,81.003,80.979,81.003,12800000.0
2008-05-26 02:23:00,80.997,81.005,80.991,80.997,11200000.0
2008-05-26 02:24:00,80.993,81.003,80.993,81.003,11200000.0
2008-05-26 02:25:00,81.024,81.03,81.022,81.03,24000000.0
2008-05-26 02:26:00,81.026,81.031,81.021,81.021,11200000.0
2008-05-26 02:27:00,81.027,81.028,81.021,81.028,12800000.0
2008-05-26 02:28:00,81.026,81.033,81.021,81.033,11200000.0
2008-05-26 02:29:00,81.037,81.048,81.037,81.04,11200000.0
2008-05-26 02:30:00,81.031,81.031,81.022,81.022,15400000.0
2008-05-26 02:31:00,81.023,81.023,81.014,81.017,14800000.0
2008-05-26 02:32:00,81.002,81.019,81.002,81.012,16400000.0
2008-05-26 02:33:00,81.008,81.034,81.008,81.034,11200000.0
2008-05-26 02:34:00,81.051,81.056,81.049,81.056,11200000.0
2008-05-26 02:35:00,81.06,81.063,81.045,81.045,12800000.0
2008-05-26 02:36:00,81.043,81.059,81.043,81.054,11200000.0
2008-05-26 02:37:00,81.038,81.038,81.02,81.024,12800000.0
2008-05-26 02:38:00,81.023,81.035,81.02,81.028,11200000.0
2008-05-26 02:39:00,81.036,81.037,81.028,81.032,11200000.0
2008-05-26 02:40:00,81.046,81.049,81.039,81.049,11200000.0
2008-05-26 02:41:00,81.037,81.038,81.022,81.029,12800000.0
2008-05-26 02:42:00,81.032,81.032,81.022,81.031,12800000.0
2008-05-26 02:43:00,81.031,81.051,81.031,81.051,25600000.0
2008-05-26 02:44:00,81.06,81.064,81.056,81.056,17600000.0
2008-05-26 02:45:00,81.048,81.051,81.045,81.046,16000000.0
2008-05-26 02:46:00,81.051,81.053,81.046,81.053,17600000.0
2008-05-26 02:47:00,81.048,81.048,81.037,81.041,16000000.0
2008-05-26 02:48:00,81.037,81.037,81.027,81.027,11600000.0
2008-05-26 02:49:00,81.023,81.03,81.017,81.025,16000000.0
2008-05-26 02:50:00,81.019,81.027,81.015,81.025,16000000.0
2008-05-26 02:51:00,81.013,81.026,81.013,81.017,16000000.0
2008-05-26 02:52:00,81.022,81.028,81.019,81.024,11200000.0
2008-05-26 02:53:00,81.023,81.035,80.968,81.035,12800000.0
2008-05-26 02:54:00,81.031,81.037,81.028,81.028,12800000.0
2008-05-26 02:55:00,81.024,81.039,81.024,81.039,12800000.0
2008-05-26 02:56:00,81.033,81.039,81.029,81.039,22400000.0
2008-05-26 02:57:00,81.046,81.046,81.034,81.034,10600000.0
2008-05-26 02:58:00,81.007,81.03,81.007,81.027,9600000.0
2008-05-26 02:59:00,81.025,81.038,81.025,81.03,16000000.0
2008-05-26 03:00:00,81.033,81.043,81.028,81.043,11200000.0
2008-05-26 03:01:00,81.053,81.054,81.05,81.054,12800000.0
2008-05-26 03:02:00,81.059,81.059,81.046,81.056,12800000.0
2008-05-26 03:03:00,81.057,81.068,81.057,81.063,12800000.0
2008-05-26 03:04:00,81.062,81.062,81.053,81.053,28800000.0
2008-05-26 03:05:00,81.06,81.066,81.056,81.062,17600000.0
2008-05-26 03:06:00,81.043,81.043,81.032,81.032,17600000.0
2008-05-26 03:07:00,81.043,81.05,81.041,81.041,11200000.0
2008-05-26 03:08:00,81.064,81.067,81.056,81.067,17600000.0
2008-05-26 03:09:00,81.058,81.071,81.058,81.067,14400000.0
2008-05-26 03:10:00,81.062,81.093,81.062,81.093,16000000.0
2008-05-26 03:11:00,81.077,81.081,81.07,81.07,12800000.0
2008-05-26 03:12:00,81.041,81.079,81.041,81.068,12800000.0
2008-05-26 03:13:00,81.101,81.104,81.097,81.101,14400000.0
2008-05-26 03:14:00,81.098,81.101,81.092,81.095,11200000.0
2008-05-26 03:15:00,81.091,81.109,81.079,81.109,17600000.0
2008-05-26 03:16:00,81.105,81.114,81.098,81.098,11200000.0
2008-05-26 03:17:00,81.124,81.13,81.113,81.118,12800000.0
2008-05-26 03:18:00,81.128,81.139,81.128,81.137,12800000.0
2008-05-26 03:19:00,81.114,81.114,81.101,81.102,16000000.0
2008-05-26 03:20:00,81.101,81.11,81.096,81.096,9600000.0
2008-05-26 03:21:00,81.097,81.105,81.096,81.105,11200000.0
2008-05-26 03:22:00,81.107,81.112,81.103,81.107,12800000.0
2008-05-26 03:23:00,81.099,81.112,81.099,81.11,17600000.0
2008-05-26 03:24:00,81.092,81.098,81.087,81.087,11200000.0
2008-05-26 03:25:00,81.083,81.096,81.081,81.096,19200000.0
2008-05-26 03:26:00,81.103,81.103,81.094,81.096,12800000.0
2008-05-26 03:27:00,81.097,81.102,81.087,81.098,12800000.0
2008-05-26 03:28:00,81.107,81.113,81.105,81.113,11200000.0
2008-05-26 03:29:00,81.102,81.103,81.088,81.088,11200000.0
2008-05-26 03:30:00,81.09,81.1,81.081,81.082,13200000.0
2008-05-26 03:31:00,81.082,81.082,81.066,81.074,32000000.0
2008-05-26 03:32:00,81.072,81.081,81.068,81.074,17600000.0
2008-05-26 03:33:00,81.082,81.083,81.076,81.08,12800000.0
2008-05-26 03:34:00,81.102,81.102,81.09,81.091,13200000.0
2008-05-26 03:35:00,81.107,81.119,81.098,81.119,14400000.0
2008-05-26 03:36:00,81.117,81.124,81.114,81.114,11200000.0
2008-05-26 03:37:00,81.096,81.119,81.095,81.104,17600000.0
2008-05-26 03:38:00,81.116,81.116,81.108,81.115,12800000.0
2008-05-26 03:39:00,81.088,81.09,81.088,81.088,17600000.0
2008-05-26 03:40:00,81.071,81.09,81.071,81.084,12800000.0
2008-05-26 03:41:00,81.117,81.117,81.105,81.107,12800000.0
2008-05-26 03:42:00,81.103,81.123,81.099,81.099,17600000.0
2008-05-26 03:43:00,81.074,81.08,81.072,81.076,14400000.0
2008-05-26 03:44:00,81.095,81.097,81.088,81.097,28800000.0
2008-05-26 03:45:00,81.099,81.104,81.097,81.1,14400000.0
2008-05-26 03:46:00,81.098,81.1,81.096,81.1,12800000.0
2008-05-26 03:47:00,81.07,81.073,81.059,81.07,12800000.0
2008-05-26 03:48:00,81.085,81.086,81.073,81.078,16000000.0
2008-05-26 03:49:00,81.08,81.084,81.067,81.084,12800000.0
2008-05-26 03:50:00,81.095,81.103,81.091,81.095,12800000.0
2008-05-26 03:51:00,81.096,81.106,81.094,81.094,12800000.0
2008-05-26 03:52:00,81.081,81.094,81.07,81.07,13200000.0
2008-05-26 03:53:00,81.105,81.11,81.101,81.105,12000000.0
2008-05-26 03:54:00,81.106,81.11,81.097,81.108,11200000.0
2008-05-26 03:55:00,81.11,81.112,81.093,81.093,9600000.0
2008-05-26 03:56:00,81.094,81.112,81.094,81.112,12800000.0
2008-05-26 03:57:00,81.113,81.116,81.088,81.113,11200000.0
2008-05-26 03:58:00,81.113,81.117,81.11,81.117,12800000.0
2008-05-26 03:59:00,81.118,81.128,81.114,81.119,17600000.0
2008-05-26 04:00:00,81.127,81.127,81.107,81.113,14400000.0
2008-05-26 04:01:00,81.118,81.124,81.092,81.124,11200000.0
2008-05-26 04:02:00,81.137,81.14,81.13,81.135,12800000.0
2008-05-26 04:03:00,81.028,81.128,81.028,81.128,11200000.0
2008-05-26 04:04:00,81.11,81.126,81.099,81.099,12800000.0
2008-05-26 04:05:00,81.123,81.143,81.107,81.141,14400000.0
2008-05-26 04:06:00,81.155,81.159,81.155,81.159,9600000.0
2008-05-26 04:07:00,81.159,81.159,81.138,81.151,12800000.0
2008-05-26 04:08:00,81.154,81.154,81.139,81.148,12800000.0
2008-05-26 04:09:00,81.146,81.146,81.131,81.132,11200000.0
2008-05-26 04:10:00,81.098,81.113,81.094,81.103,16000000.0
2008-05-26 04:11:00,81.105,81.112,81.1,81.112,8000000.0
2008-05-26 04:12:00,81.123,81.133,81.123,81.133,12800000.0
2008-05-26 04:13:00,81.113,81.122,81.106,81.108,17600000.0
2008-05-26 04:14:00,81.128,81.129,81.113,81.128,11200000.0
2008-05-26 04:15:00,81.101,81.101,81.094,81.101,16000000.0
2008-05-26 04:16:00,81.087,81.107,81.087,81.107,14400000.0
2008-05-26 04:17:00,81.105,81.11,81.102,81.105,17600000.0
2008-05-26 04:18:00,81.126,81.126,81.106,81.106,12800000.0
2008-05-26 04:19:00,81.093,81.102,81.085,81.097,35200000.0
2008-05-26 04:20:00,81.108,81.111,81.099,81.102,12800000.0
2008-05-26 04:21:00,81.106,81.106,81.088,81.088,11200000.0
2008-05-26 04:22:00,81.095,81.102,81.09,81.102,12800000.0
2008-05-26 04:23:00,81.111,81.116,81.107,81.115,12800000.0
2008-05-26 04:24:00,81.105,81.117,81.102,81.117,16000000.0
2008-05-26 04:25:00,81.126,81.132,81.125,81.128,16000000.0
2008-05-26 04:26:00,81.09,81.122,81.09,81.122,12800000.0
2008-05-26 04:27:00,81.128,81.13,81.115,81.115,17600000.0
2008-05-26 04:28:00,81.117,81.124,81.114,81.121,12200000.0
2008-05-26 04:29:00,81.12,81.121,81.107,81.11,16000000.0
2008-05-26 04:30:00,81.11,81.114,81.094,81.102,11200000.0
2008-05-26 04:31:00,81.118,81.122,81.114,81.114,12800000.0
2008-05-26 04:32:00,81.092,81.116,81.092,81.099,18000000.0
2008-05-26 04:33:00,81.121,81.122,81.116,81.116,13200000.0
2008-05-26 04:34:00,81.112,81.114,81.106,81.107,14400000.0
2008-05-26 04:35:00,81.112,81.112,81.104,81.104,11200000.0
2008-05-26 04:36:00,81.112,81.112,81.111,81.111,11200000.0
2008-05-26 04:37:00,81.106,81.115,81.106,81.115,12200000.0
2008-05-26 04:38:00,81.117,81.127,81.113,81.113,16400000.0
2008-05-26 04:39:00,81.125,81.125,81.105,81.117,14400000.0
2008-05-26 04:40:00,81.117,81.141,81.117,81.141,12800000.0
2008-05-26 04:41:00,81.142,81.144,81.134,81.134,11200000.0
2008-05-26 04:42:00,81.14,81.14,81.122,81.122,11000000.0
2008-05-26 04:43:00,81.122,81.122,81.093,81.114,17600000.0
2008-05-26 04:44:00,81.117,81.128,81.117,81.128,8000000.0
2008-05-26 04:46:00,81.121,81.126,81.119,81.126,12800000.0
2008-05-26 04:47:00,81.13,81.13,81.114,81.123,16000000.0
2008-05-26 04:48:00,81.119,81.119,81.114,81.119,10600000.0
2008-05-26 04:49:00,81.109,81.119,81.103,81.119,12800000.0
2008-05-26 04:50:00,81.119,81.124,81.115,81.115,17600000.0
2008-05-26 04:51:00,81.093,81.108,81.091,81.104,16000000.0
2008-05-26 04:52:00,81.102,81.112,81.092,81.112,12800000.0
2008-05-26 04:53:00,81.111,81.116,81.111,81.116,12800000.0
2008-05-26 04:54:00,81.12,81.126,81.113,81.126,33600000.0
2008-05-26 04:55:00,81.136,81.136,81.125,81.126,11200000.0
2008-05-26 04:56:00,81.112,81.139,81.111,81.114,16000000.0
2008-05-26 04:57:00,81.134,81.152,81.134,81.152,17000000.0
2008-05-26 04:58:00,81.162,81.198,81.162,81.198,14400000.0
2008-05-26 04:59:00,81.226,81.226,81.207,81.219,17600000.0
2008-05-26 05:00:00,81.212,81.223,81.212,81.217,18000000.0
2008-05-26 05:01:00,81.193,81.232,81.193,81.232,14400000.0
2008-05-26 05:02:00,81.194,81.22,81.194,81.213,17600000.0
2008-05-26 05:03:00,81.224,81.229,81.215,81.229,18000000.0
2008-05-26 05:04:00,81.245,81.245,81.234,81.239,12800000.0
2008-05-26 05:05:00,81.246,81.246,81.228,81.229,12800000.0
2008-05-26 05:06:00,81.22,81.233,81.22,81.222,11200000.0
2008-05-26 05:07:00,81.24,81.247,81.231,81.244,11200000.0
2008-05-26 05:08:00,81.248,81.248,81.234,81.234,11200000.0
2008-05-26 05:09:00,81.226,81.237,81.219,81.232,11200000.0
2008-05-26 05:10:00,81.232,81.235,81.229,81.231,12800000.0
2008-05-26 05:11:00,81.239,81.244,81.239,81.244,4800000.0
2008-05-26 05:12:00,81.235,81.243,81.232,81.232,17600000.0
2008-05-26 05:13:00,81.246,81.246,81.232,81.239,11600000.0
2008-05-26 05:14:00,81.23,81.24,81.227,81.24,16000000.0
2008-05-26 05:15:00,81.241,81.243,81.234,81.242,12800000.0
2008-05-26 05:16:00,81.245,81.256,81.243,81.243,16000000.0
2008-05-26 05:17:00,81.252,81.252,81.238,81.244,8000000.0
2008-05-26 05:18:00,81.225,81.225,81.175,81.175,11200000.0
2008-05-26 05:19:00,81.167,81.169,81.158,81.163,17600000.0
2008-05-26 05:20:00,81.148,81.163,81.148,81.157,12800000.0
2008-05-26 05:21:00,81.161,81.161,81.149,81.155,17600000.0
2008-05-26 05:22:00,81.148,81.159,81.148,81.155,25600000.0
2008-05-26 05:23:00,81.149,81.149,81.129,81.147,42000000.0
2008-05-26 05:24:00,81.164,81.179,81.164,81.175,12800000.0
2008-05-26 05:25:00,81.183,81.19,81.172,81.19,12800000.0
2008-05-26 05:26:00,81.177,81.198,81.177,81.197,11200000.0
2008-05-26 05:27:00,81.194,81.202,81.187,81.202,12800000.0
2008-05-26 05:28:00,81.197,81.2,81.197,81.197,11200000.0
2008-05-26 05:29:00,81.21,81.21,81.199,81.204,17600000.0
2008-05-26 05:30:00,81.194,81.207,81.194,81.205,16000000.0
2008-05-26 05:31:00,81.2,81.234,81.2,81.234,11200000.0
2008-05-26 05:32:00,81.233,81.244,81.233,81.244,12800000.0
2008-05-26 05:33:00,81.232,81.239,81.229,81.239,10600000.0
2008-05-26 05:34:00,81.238,81.239,81.23,81.239,15400000.0
2008-05-26 05:35:00,81.238,81.238,81.231,81.231,11200000.0
2008-05-26 05:36:00,81.228,81.232,81.225,81.227,12800000.0
2008-05-26 05:37:00,81.227,81.233,81.225,81.23,12800000.0
2008-05-26 05:38:00,81.223,81.237,81.223,81.234,9600000.0
2008-05-26 05:39:00,81.234,81.234,81.217,81.217,12800000.0
2008-05-26 05:40:00,81.217,81.227,81.217,81.22,12800000.0
2008-05-26 05:41:00,81.206,81.221,81.204,81.217,11200000.0
2008-05-26 05:42:00,81.207,81.22,81.207,81.22,11200000.0
2008-05-26 05:43:00,81.233,81.245,81.233,81.239,17600000.0
2008-05-26 05:44:00,81.208,81.232,81.208,81.232,14400000.0
2008-05-26 05:45:00,81.245,81.248,81.237,81.24,12800000.0
2008-05-26 05:46:00,81.223,81.223,81.21,81.21,13200000.0
2008-05-26 05:47:00,81.243,81.248,81.241,81.248,12800000.0
2008-05-26 05:48:00,81.244,81.244,81.236,81.236,11200000.0
2008-05-26 05:49:00,81.235,81.238,81.23,81.23,12800000.0
2008-05-26 05:50:00,81.222,81.224,81.21,81.215,12800000.0
2008-05-26 05:51:00,81.24,81.245,81.225,81.241,15400000.0
2008-05-26 05:52:00,81.244,81.251,81.244,81.247,15400000.0
2008-05-26 05:53:00,81.22,81.22,81.176,81.176,12800000.0
2008-05-26 05:54:00,81.171,81.182,81.171,81.182,11600000.0
2008-05-26 05:55:00,81.185,81.197,81.185,81.197,16000000.0
2008-05-26 05:56:00,81.153,81.185,81.153,81.172,17600000.0
2008-05-26 05:57:00,81.201,81.224,81.201,81.224,10600000.0
2008-05-26 05:58:00,81.202,81.223,81.202,81.216,11200000.0
2008-05-26 05:59:00,81.221,81.228,81.213,81.215,17600000.0
2008-05-26 06:00:00,81.192,81.219,81.192,81.212,13200000.0
2008-05-26 06:01:00,81.224,81.224,81.208,81.208,8000000.0
2008-05-26 06:02:00,81.23,81.236,81.229,81.234,17600000.0
2008-05-26 06:03:00,81.232,81.24,81.232,81.233,12800000.0
2008-05-26 06:04:00,81.192,81.204,81.189,81.199,12200000.0
2008-05-26 06:05:00,81.226,81.226,81.199,81.199,11200000.0
2008-05-26 06:06:00,81.226,81.229,81.222,81.226,11200000.0
2008-05-26 06:07:00,81.222,81.239,81.222,81.239,11200000.0
2008-05-26 06:08:00,81.248,81.259,81.243,81.259,17600000.0
2008-05-26 06:09:00,81.223,81.226,81.209,81.217,12800000.0
2008-05-26 06:10:00,81.203,81.22,81.203,81.211,10600000.0
2008-05-26 06:11:00,81.223,81.223,81.21,81.21,35600000.0
2008-05-26 06:12:00,81.203,81.203,81.195,81.198,11200000.0
2008-05-26 06:13:00,81.223,81.223,81.203,81.21,14400000.0
2008-05-26 06:14:00,81.237,81.239,81.231,81.232,18000000.0
2008-05-26 06:15:00,81.227,81.23,81.221,81.226,13200000.0
2008-05-26 06:16:00,81.218,81.23,81.218,81.23,14400000.0
2008-05-26 06:17:00,81.224,81.224,81.188,81.198,14400000.0
2008-05-26 06:18:00,81.17,81.185,81.093,81.177,11200000.0
2008-05-26 06:19:00,81.206,81.208,81.202,81.208,11200000.0
2008-05-26 06:20:00,81.237,81.237,81.217,81.217,12800000.0
2008-05-26 06:22:00,81.224,81.23,81.215,81.23,16000000.0
2008-05-26 06:23:00,81.213,81.22,81.205,81.209,11200000.0
2008-05-26 06:24:00,81.197,81.197,81.179,81.189,14400000.0
2008-05-26 06:25:00,81.207,81.221,81.206,81.21,17000000.0
2008-05-26 06:26:00,81.201,81.205,81.195,81.205,11200000.0
2008-05-26 06:27:00,81.2,81.2,81.186,81.189,14400000.0
2008-05-26 06:28:00,81.196,81.206,81.196,81.2,16000000.0
2008-05-26 06:29:00,81.199,81.2,81.192,81.192,12600000.0
2008-05-26 06:30:00,81.183,81.202,81.183,81.202,26600000.0
2008-05-26 06:31:00,81.197,81.197,81.18,81.195,11200000.0
2008-05-26 06:32:00,81.178,81.198,81.178,81.198,22400000.0
2008-05-26 06:33:00,81.2,81.21,81.198,81.21,24000000.0
2008-05-26 06:34:00,81.209,81.227,81.209,81.227,17600000.0
2008-05-26 06:35:00,81.221,81.235,81.221,81.222,11200000.0
2008-05-26 06:36:00,81.218,81.221,81.207,81.221,12800000.0
2008-05-26 06:37:00,81.208,81.208,81.189,81.195,12800000.0
2008-05-26 06:38:00,81.215,81.231,81.215,81.231,8000000.0
2008-05-26 06:39:00,81.221,81.221,81.186,81.186,13800000.0
2008-05-26 06:40:00,81.207,81.207,81.193,81.193,11200000.0
2008-05-26 06:41:00,81.202,81.202,81.195,81.195,8000000.0
2008-05-26 06:42:00,81.21,81.218,81.21,81.216,14400000.0
2008-05-26 06:43:00,81.202,81.202,81.196,81.197,19200000.0
2008-05-26 06:44:00,81.198,81.199,81.193,81.199,11200000.0
2008-05-26 06:45:00,81.197,81.2,81.185,81.196,12800000.0
2008-05-26 06:46:00,81.185,81.196,81.185,81.19,16000000.0
2008-05-26 06:47:00,81.202,81.207,81.201,81.204,12800000.0
2008-05-26 06:48:00,81.182,81.196,81.178,81.19,12800000.0
2008-05-26 06:49:00,81.203,81.204,81.191,81.191,12800000.0
2008-05-26 06:50:00,81.204,81.214,81.197,81.214,14400000.0
2008-05-26 06:51:00,81.226,81.226,81.21,81.215,16000000.0
2008-05-26 06:52:00,81.208,81.213,81.196,81.213,14800000.0
2008-05-26 06:53:00,81.185,81.212,81.185,81.197,12800000.0
2008-05-26 06:54:00,81.216,81.246,81.216,81.244,12800000.0
2008-05-26 06:55:00,81.239,81.239,81.227,81.227,16000000.0
2008-05-26 06:56:00,81.231,81.249,81.231,81.233,12800000.0
2008-05-26 06:57:00,81.217,81.225,81.217,81.225,16000000.0
2008-05-26 06:58:00,81.233,81.237,81.22,81.224,11200000.0
2008-05-26 06:59:00,81.236,81.236,81.215,81.225,17600000.0
2008-05-26 07:00:00,81.234,81.234,81.199,81.199,11200000.0
2008-05-26 07:01:00,81.196,81.223,81.196,81.204,16400000.0
2008-05-26 07:02:00,81.22,81.224,81.219,81.221,12800000.0
2008-05-26 07:03:00,81.22,81.223,81.22,81.223,12800000.0
2008-05-26 07:04:00,81.23,81.233,81.218,81.221,11200000.0
2008-05-26 07:05:00,81.219,81.229,81.214,81.214,12800000.0
2008-05-26 07:06:00,81.199,81.225,81.199,81.219,16000000.0
2008-05-26 07:08:00,81.224,81.225,81.218,81.218,28600000.0
2008-05-26 07:09:00,81.204,81.204,81.191,81.192,9600000.0
2008-05-26 07:10:00,81.191,81.204,81.191,81.193,11200000.0
2008-05-26 07:11:00,81.197,81.197,81.172,81.178,17600000.0
2008-05-26 07:12:00,81.161,81.187,81.161,81.175,8000000.0
2008-05-26 07:13:00,81.193,81.199,81.189,81.191,14400000.0
2008-05-26 07:14:00,81.198,81.198,81.189,81.191,12800000.0
2008-05-26 07:15:00,81.19,81.199,81.19,81.192,11200000.0
2008-05-26 07:16:00,81.17,81.192,81.17,81.188,14400000.0
2008-05-26 07:17:00,81.192,81.203,81.192,81.193,11200000.0
2008-05-26 07:18:00,81.194,81.197,81.174,81.174,14400000.0
2008-05-26 07:19:00,81.177,81.197,81.177,81.19,11200000.0
2008-05-26 07:20:00,81.177,81.204,81.177,81.198,14400000.0
2008-05-26 07:21:00,81.195,81.204,81.191,81.192,12800000.0
2008-05-26 07:22:00,81.207,81.207,81.198,81.201,8000000.0
2008-05-26 07:23:00,81.201,81.214,81.201,81.209,16000000.0
2008-05-26 07:24:00,81.206,81.217,81.206,81.217,11200000.0
2008-05-26 07:25:00,81.205,81.205,81.193,81.193,11200000.0
2008-05-26 07:26:00,81.187,81.205,81.187,81.195,12800000.0
2008-05-26 07:28:00,81.218,81.225,81.217,81.225,8000000.0
2008-05-26 07:29:00,81.226,81.239,81.224,81.239,27200000.0
2008-05-26 07:30:00,81.242,81.256,81.242,81.245,12800000.0
2008-05-26 07:31:00,81.234,81.234,81.212,81.229,11200000.0
2008-05-26 07:32:00,81.231,81.248,81.231,81.243,12800000.0
2008-05-26 07:33:00,81.238,81.255,81.238,81.252,16000000.0
2008-05-26 07:34:00,81.242,81.247,81.222,81.222,11200000.0
2008-05-26 07:35:00,81.233,81.233,81.226,81.226,16000000.0
2008-05-26 07:36:00,81.222,81.243,81.222,81.239,12800000.0
2008-05-26 07:37:00,81.226,81.237,81.226,81.231,14400000.0
2008-05-26 07:38:00,81.245,81.25,81.238,81.244,16000000.0
2008-05-26 07:39:00,81.23,81.238,81.213,81.213,19600000.0
2008-05-26 07:40:00,81.251,81.257,81.251,81.257,11200000.0
2008-05-26 07:41:00,81.256,81.256,81.247,81.255,31400000.0
2008-05-26 07:42:00,81.263,81.274,81.259,81.274,33600000.0
2008-05-26 07:43:00,81.269,81.272,81.266,81.267,28800000.0
2008-05-26 07:44:00,81.259,81.266,81.248,81.248,17600000.0
2008-05-26 07:45:00,81.26,81.266,81.202,81.259,14400000.0
2008-05-26 07:46:00,81.247,81.257,81.229,81.229,27600000.0
2008-05-26 07:47:00,81.22,81.223,81.218,81.219,10600000.0
2008-05-26 07:48:00,81.21,81.23,81.21,81.23,11600000.0
2008-05-26 07:49:00,81.214,81.215,81.207,81.21,16000000.0
2008-05-26 07:50:00,81.192,81.196,81.185,81.193,11200000.0
2008-05-26 07:51:00,81.2,81.2,81.186,81.196,38800000.0
2008-05-26 07:52:00,81.187,81.195,81.176,81.177,17600000.0
2008-05-26 07:53:00,81.168,81.171,81.162,81.162,11200000.0
2008-05-26 07:54:00,81.17,81.177,81.163,81.177,12800000.0
2008-05-26 07:55:00,81.168,81.181,81.165,81.181,30400000.0
2008-05-26 07:56:00,81.196,81.199,81.193,81.199,16000000.0
2008-05-26 07:57:00,81.202,81.207,81.2,81.205,17000000.0
2008-05-26 07:58:00,81.193,81.193,81.175,81.175,11200000.0
2008-05-26 07:59:00,81.193,81.197,81.187,81.196,17600000.0
2008-05-26 08:00:00,81.192,81.192,81.18,81.18,12800000.0
2008-05-26 08:01:00,81.181,81.185,81.181,81.184,11200000.0
2008-05-26 08:02:00,81.177,81.186,81.177,81.183,12800000.0
2008-05-26 08:03:00,81.165,81.165,81.15,81.164,16000000.0
2008-05-26 08:04:00,81.16,81.171,81.155,81.171,11200000.0
2008-05-26 08:05:00,81.174,81.176,81.159,81.164,12800000.0
2008-05-26 08:06:00,81.18,81.187,81.179,81.187,12800000.0
2008-05-26 08:07:00,81.183,81.183,81.165,81.171,16000000.0
2008-05-26 08:08:00,81.182,81.182,81.169,81.169,12800000.0
2008-05-26 08:09:00,81.16,81.165,81.149,81.161,12800000.0
2008-05-26 08:10:00,81.172,81.178,81.171,81.176,30400000.0
2008-05-26 08:11:00,81.183,81.187,81.174,81.181,12800000.0
2008-05-26 08:12:00,81.194,81.2,81.186,81.198,17600000.0
2008-05-26 08:13:00,81.2,81.211,81.192,81.211,14400000.0
2008-05-26 08:14:00,81.239,81.245,81.219,81.245,16000000.0
2008-05-26 08:15:00,81.23,81.24,81.23,81.235,11200000.0
2008-05-26 08:16:00,81.246,81.246,81.238,81.246,19200000.0
2008-05-26 08:17:00,81.258,81.261,81.251,81.251,11200000.0
2008-05-26 08:18:00,81.251,81.251,81.241,81.242,11200000.0
2008-05-26 08:19:00,81.258,81.262,81.243,81.243,11200000.0
2008-05-26 08:20:00,81.248,81.25,81.235,81.235,12800000.0
2008-05-26 08:21:00,81.246,81.247,81.238,81.24,11200000.0
2008-05-26 08:22:00,81.219,81.219,81.175,81.175,11200000.0
2008-05-26 08:23:00,81.197,81.201,81.192,81.201,16000000.0
2008-05-26 08:24:00,81.194,81.194,81.171,81.171,17600000.0
2008-05-26 08:25:00,81.172,81.178,81.165,81.172,12800000.0
2008-05-26 08:26:00,81.174,81.181,81.174,81.179,11200000.0
2008-05-26 08:27:00,81.168,81.178,81.168,81.178,11200000.0
2008-05-26 08:28:00,81.181,81.181,81.17,81.17,12800000.0
2008-05-26 08:29:00,81.175,81.183,81.174,81.183,11200000.0
2008-05-26 08:30:00,81.157,81.175,81.157,81.162,13200000.0
2008-05-26 08:31:00,81.181,81.181,81.164,81.174,12800000.0
2008-05-26 08:32:00,81.178,81.18,81.176,81.179,14400000.0
2008-05-26 08:33:00,81.188,81.188,81.174,81.187,41600000.0
2008-05-26 08:34:00,81.186,81.192,81.181,81.192,11200000.0
2008-05-26 08:35:00,81.192,81.2,81.19,81.196,47400000.0
2008-05-26 08:36:00,81.193,81.201,81.185,81.201,16000000.0
2008-05-26 08:37:00,81.201,81.201,81.183,81.186,13800000.0
2008-05-26 08:38:00,81.186,81.193,81.183,81.193,17600000.0
2008-05-26 08:39:00,81.185,81.185,81.169,81.179,14400000.0
2008-05-26 08:40:00,81.168,81.181,81.168,81.181,10600000.0
2008-05-26 08:41:00,81.16,81.163,81.159,81.163,32000000.0
2008-05-26 08:42:00,81.176,81.185,81.176,81.185,14400000.0
2008-05-26 08:43:00,81.189,81.195,81.174,81.193,12800000.0
2008-05-26 08:44:00,81.176,81.2,81.176,81.176,16000000.0
2008-05-26 08:45:00,81.178,81.195,81.174,81.186,12800000.0
2008-05-26 08:46:00,81.19,81.194,81.184,81.184,12800000.0
2008-05-26 08:47:00,81.198,81.198,81.194,81.194,24000000.0
2008-05-26 08:48:00,81.192,81.199,81.185,81.195,30400000.0
2008-05-26 08:49:00,81.177,81.186,81.175,81.186,17600000.0
2008-05-26 08:50:00,81.187,81.197,81.185,81.185,12800000.0
2008-05-26 08:51:00,81.19,81.199,81.19,81.197,22400000.0
2008-05-26 08:52:00,81.201,81.211,81.198,81.2,35200000.0
2008-05-26 08:53:00,81.201,81.209,81.197,81.205,56000000.0
2008-05-26 08:54:00,81.204,81.211,81.204,81.204,22400000.0
2008-05-26 08:55:00,81.198,81.21,81.197,81.202,17600000.0
2008-05-26 08:56:00,81.207,81.215,81.204,81.215,14400000.0
2008-05-26 08:57:00,81.208,81.211,81.202,81.202,43200000.0
2008-05-26 08:58:00,81.197,81.21,81.197,81.21,19200000.0
2008-05-26 08:59:00,81.21,81.21,81.197,81.207,14400000.0
2008-05-26 09:00:00,81.177,81.209,81.177,81.209,32400000.0
2008-05-26 09:01:00,81.186,81.204,81.177,81.188,32000000.0
2008-05-26 09:02:00,81.224,81.232,81.224,81.231,19200000.0
2008-05-26 09:03:00,81.238,81.24,81.231,81.237,16000000.0
2008-05-26 09:04:00,81.237,81.246,81.232,81.235,22400000.0
2008-05-26 09:05:00,81.238,81.243,81.237,81.243,18600000.0
2008-05-26 09:06:00,81.211,81.213,81.192,81.192,30400000.0
2008-05-26 09:07:00,81.183,81.193,81.183,81.19,18600000.0
2008-05-26 09:08:00,81.208,81.213,81.199,81.199,12800000.0
2008-05-26 09:09:00,81.196,81.203,81.193,81.202,46400000.0
2008-05-26 09:10:00,81.196,81.203,81.193,81.201,24000000.0
2008-05-26 09:11:00,81.201,81.201,81.193,81.195,29200000.0
2008-05-26 09:12:00,81.188,81.188,81.175,81.175,14400000.0
2008-05-26 09:13:00,81.188,81.196,81.183,81.19,12800000.0
2008-05-26 09:14:00,81.177,81.195,81.167,81.195,12800000.0
2008-05-26 09:15:00,81.184,81.184,81.169,81.169,30800000.0
2008-05-26 09:16:00,81.168,81.179,81.168,81.175,48400000.0
2008-05-26 09:17:00,81.176,81.179,81.169,81.179,78400000.0
2008-05-26 09:18:00,81.181,81.188,81.175,81.186,71400000.0
2008-05-26 09:19:00,81.204,81.204,81.192,81.196,65600000.0
2008-05-26 09:20:00,81.178,81.191,81.165,81.175,76600000.0
2008-05-26 09:21:00,81.207,81.214,81.194,81.194,49000000.0
2008-05-26 09:22:00,81.194,81.194,81.178,81.178,36200000.0
2008-05-26 09:23:00,81.182,81.182,81.172,81.176,68800000.0
2008-05-26 09:24:00,81.176,81.188,81.172,81.188,43200000.0
2008-05-26 09:25:00,81.183,81.187,81.181,81.185,19200000.0
2008-05-26 09:26:00,81.182,81.186,81.181,81.181,31200000.0
2008-05-26 09:27:00,81.185,81.188,81.179,81.18,70400000.0
2008-05-26 09:28:00,81.188,81.188,81.171,81.174,11200000.0
2008-05-26 09:29:00,81.18,81.18,81.164,81.173,37200000.0
2008-05-26 09:30:00,81.178,81.194,81.178,81.194,25600000.0
2008-05-26 09:31:00,81.183,81.185,81.18,81.18,12200000.0
2008-05-26 09:32:00,81.195,81.196,81.19,81.19,33600000.0
2008-05-26 09:33:00,81.193,81.195,81.187,81.192,29800000.0
2008-05-26 09:34:00,81.187,81.194,81.178,81.194,33600000.0
2008-05-26 09:35:00,81.182,81.195,81.179,81.189,53600000.0
2008-05-26 09:36:00,81.188,81.195,81.182,81.195,46400000.0
2008-05-26 09:37:00,81.17,81.186,81.167,81.172,33000000.0
2008-05-26 09:38:00,81.189,81.204,81.189,81.2,12800000.0
2008-05-26 09:39:00,81.208,81.236,81.208,81.233,43200000.0
2008-05-26 09:40:00,81.227,81.231,81.208,81.208,45200000.0
2008-05-26 09:41:00,81.204,81.225,81.204,81.225,30400000.0
2008-05-26 09:42:00,81.205,81.214,81.195,81.21,43200000.0
2008-05-26 09:43:00,81.219,81.22,81.203,81.206,56000000.0
2008-05-26 09:44:00,81.175,81.184,81.173,81.177,30400000.0
2008-05-26 09:45:00,81.202,81.211,81.202,81.209,18600000.0
2008-05-26 09:46:00,81.206,81.213,81.206,81.213,27200000.0
2008-05-26 09:47:00,81.194,81.194,81.172,81.177,12800000.0
2008-05-26 09:48:00,81.181,81.181,81.157,81.159,12800000.0
2008-05-26 09:49:00,81.154,81.164,81.144,81.164,16400000.0
2008-05-26 09:50:00,81.164,81.164,81.154,81.16,33600000.0
2008-05-26 09:51:00,81.159,81.164,81.15,81.162,84800000.0
2008-05-26 09:52:00,81.165,81.165,81.153,81.16,11200000.0
2008-05-26 09:53:00,81.166,81.166,81.153,81.159,30400000.0
2008-05-26 09:54:00,81.153,81.153,81.131,81.131,12800000.0
2008-05-26 09:55:00,81.121,81.121,81.112,81.112,33600000.0
2008-05-26 09:56:00,81.122,81.122,81.113,81.116,36800000.0
2008-05-26 09:57:00,81.123,81.123,81.115,81.116,24000000.0
2008-05-26 09:58:00,81.115,81.137,81.112,81.137,32400000.0
2008-05-26 09:59:00,81.14,81.155,81.14,81.154,50600000.0
2008-05-26 10:00:00,81.161,81.166,81.154,81.159,62800000.0
2008-05-26 10:01:00,81.15,81.152,81.142,81.151,17600000.0
2008-05-26 10:02:00,81.152,81.16,81.148,81.15,36800000.0
2008-05-26 10:03:00,81.156,81.162,81.148,81.162,43600000.0
2008-05-26 10:04:00,81.156,81.161,81.154,81.161,40000000.0
2008-05-26 10:05:00,81.166,81.166,81.156,81.16,38400000.0
2008-05-26 10:06:00,81.165,81.17,81.159,81.17,33000000.0
2008-05-26 10:07:00,81.182,81.185,81.172,81.172,43200000.0
2008-05-26 10:08:00,81.183,81.198,81.181,81.197,49600000.0
2008-05-26 10:09:00,81.19,81.192,81.174,81.174,12800000.0
2008-05-26 10:10:00,81.176,81.182,81.166,81.182,46400000.0
2008-05-26 10:11:00,81.193,81.202,81.193,81.196,57600000.0
2008-05-26 10:12:00,81.202,81.202,81.188,81.188,57600000.0
2008-05-26 10:13:00,81.179,81.186,81.164,81.183,41600000.0
2008-05-26 10:14:00,81.175,81.178,81.171,81.175,31200000.0
2008-05-26 10:15:00,81.193,81.211,81.187,81.211,30800000.0
2008-05-26 10:16:00,81.192,81.193,81.171,81.191,17600000.0
2008-05-26 10:17:00,81.188,81.203,81.188,81.201,12800000.0
2008-05-26 10:18:00,81.208,81.234,81.208,81.232,12800000.0
2008-05-26 10:19:00,81.216,81.218,81.206,81.209,75600000.0
2008-05-26 10:20:00,81.208,81.211,81.204,81.211,16000000.0
2008-05-26 10:21:00,81.21,81.21,81.2,81.201,35200000.0
2008-05-26 10:22:00,81.202,81.202,81.179,81.179,16000000.0
2008-05-26 10:23:00,81.161,81.177,81.161,81.174,34000000.0
2008-05-26 10:24:00,81.179,81.195,81.179,81.195,43200000.0
2008-05-26 10:25:00,81.191,81.211,81.184,81.21,64400000.0
2008-05-26 10:26:00,81.2,81.205,81.198,81.198,37200000.0
2008-05-26 10:27:00,81.201,81.202,81.18,81.18,52800000.0
2008-05-26 10:28:00,81.163,81.175,81.161,81.163,88400000.0
2008-05-26 10:29:00,81.18,81.188,81.177,81.177,17600000.0
2008-05-26 10:30:00,81.184,81.184,81.174,81.179,27200000.0
2008-05-26 10:31:00,81.177,81.184,81.175,81.175,31400000.0
2008-05-26 10:32:00,81.181,81.185,81.177,81.181,45800000.0
2008-05-26 10:33:00,81.176,81.179,81.17,81.173,35200000.0
2008-05-26 10:34:00,81.175,81.19,81.174,81.19,17600000.0
2008-05-26 10:35:00,81.179,81.184,81.168,81.177,12800000.0
2008-05-26 10:36:00,81.17,81.171,81.162,81.17,11200000.0
2008-05-26 10:37:00,81.167,81.186,81.167,81.182,19200000.0
2008-05-26 10:38:00,81.176,81.183,81.173,81.183,28800000.0
2008-05-26 10:39:00,81.181,81.181,81.173,81.173,16000000.0
2008-05-26 10:40:00,81.172,81.178,81.162,81.162,24000000.0
2008-05-26 10:41:00,81.163,81.197,81.163,81.196,57600000.0
2008-05-26 10:42:00,81.198,81.199,81.191,81.193,38400000.0
2008-05-26 10:43:00,81.194,81.196,81.179,81.189,17600000.0
2008-05-26 10:44:00,81.188,81.196,81.181,81.196,18600000.0
2008-05-26 10:45:00,81.2,81.206,81.199,81.206,22400000.0
2008-05-26 10:46:00,81.211,81.226,81.21,81.226,28800000.0
2008-05-26 10:47:00,81.223,81.226,81.215,81.217,25600000.0
2008-05-26 10:48:00,81.202,81.214,81.202,81.212,38400000.0
2008-05-26 10:49:00,81.21,81.22,81.209,81.209,25600000.0
2008-05-26 10:50:00,81.215,81.225,81.215,81.224,59600000.0
2008-05-26 10:51:00,81.228,81.232,81.225,81.227,68800000.0
2008-05-26 10:52:00,81.217,81.228,81.215,81.228,35200000.0
2008-05-26 10:53:00,81.218,81.228,81.218,81.228,59200000.0
2008-05-26 10:54:00,81.206,81.238,81.206,81.222,54800000.0
2008-05-26 10:55:00,81.238,81.238,81.203,81.225,41600000.0
2008-05-26 10:56:00,81.22,81.232,81.209,81.232,44200000.0
2008-05-26 10:57:00,81.223,81.229,81.217,81.229,33600000.0
2008-05-26 10:58:00,81.225,81.225,81.2,81.2,40000000.0
2008-05-26 10:59:00,81.198,81.198,81.188,81.189,48400000.0
2008-05-26 11:00:00,81.207,81.209,81.197,81.199,51200000.0
2008-05-26 11:01:00,81.208,81.209,81.201,81.206,12800000.0
2008-05-26 11:02:00,81.202,81.203,81.197,81.199,19200000.0
2008-05-26 11:03:00,81.2,81.205,81.195,81.197,36800000.0
2008-05-26 11:04:00,81.183,81.2,81.183,81.2,27000000.0
2008-05-26 11:05:00,81.198,81.209,81.191,81.209,11600000.0
2008-05-26 11:06:00,81.202,81.202,81.181,81.181,30400000.0
2008-05-26 11:07:00,81.159,81.167,81.159,81.162,46400000.0
2008-05-26 11:08:00,81.173,81.173,81.167,81.17,31400000.0
2008-05-26 11:09:00,81.164,81.175,81.161,81.165,74600000.0
2008-05-26 11:10:00,81.162,81.162,81.153,81.161,36800000.0
2008-05-26 11:11:00,81.198,81.224,81.198,81.216,52800000.0
2008-05-26 11:12:00,81.21,81.21,81.161,81.164,69800000.0
2008-05-26 11:13:00,81.156,81.184,81.156,81.184,12800000.0
2008-05-26 11:14:00,81.189,81.196,81.185,81.185,57600000.0
2008-05-26 11:15:00,81.198,81.211,81.198,81.206,11200000.0
2008-05-26 11:16:00,81.202,81.213,81.202,81.204,17600000.0
2008-05-26 11:17:00,81.2,81.21,81.195,81.198,55200000.0
2008-05-26 11:18:00,81.185,81.185,81.162,81.172,74000000.0
2008-05-26 11:19:00,81.198,81.215,81.198,81.215,56000000.0
2008-05-26 11:20:00,81.225,81.241,81.225,81.241,35200000.0
2008-05-26 11:21:00,81.244,81.247,81.237,81.245,40000000.0
2008-05-26 11:22:00,81.231,81.235,81.224,81.229,41600000.0
2008-05-26 11:23:00,81.241,81.244,81.234,81.236,51000000.0
2008-05-26 11:24:00,81.233,81.234,81.225,81.227,52800000.0
2008-05-26 11:25:00,81.225,81.237,81.215,81.223,34600000.0
2008-05-26 11:26:00,81.211,81.211,81.195,81.196,26600000.0
2008-05-26 11:27:00,81.197,81.197,81.177,81.191,12800000.0
2008-05-26 11:28:00,81.204,81.225,81.203,81.225,41600000.0
2008-05-26 11:29:00,81.225,81.231,81.22,81.22,42000000.0
2008-05-26 11:30:00,81.233,81.238,81.232,81.238,11200000.0
2008-05-26 11:31:00,81.225,81.235,81.217,81.218,26600000.0
2008-05-26 11:32:00,81.225,81.24,81.225,81.231,35600000.0
2008-05-26 11:33:00,81.229,81.235,81.227,81.233,17000000.0
2008-05-26 11:34:00,81.247,81.247,81.237,81.244,33600000.0
2008-05-26 11:35:00,81.237,81.246,81.23,81.246,17600000.0
2008-05-26 11:36:00,81.248,81.251,81.241,81.25,43200000.0
2008-05-26 11:37:00,81.241,81.241,81.234,81.236,41400000.0
2008-05-26 11:38:00,81.218,81.236,81.218,81.234,28000000.0
2008-05-26 11:39:00,81.232,81.24,81.232,81.24,11200000.0
2008-05-26 11:40:00,81.246,81.251,81.246,81.25,22400000.0
2008-05-26 11:41:00,81.258,81.269,81.258,81.269,38800000.0
2008-05-26 11:42:00,81.289,81.294,81.286,81.294,38800000.0
2008-05-26 11:43:00,81.282,81.282,81.267,81.271,17600000.0
2008-05-26 11:44:00,81.259,81.271,81.257,81.265,59200000.0
2008-05-26 11:45:00,81.272,81.279,81.268,81.269,49600000.0
2008-05-26 11:46:00,81.266,81.27,81.236,81.241,10600000.0
2008-05-26 11:47:00,81.256,81.259,81.252,81.257,55400000.0
2008-05-26 11:48:00,81.261,81.265,81.258,81.264,13800000.0
2008-05-26 11:49:00,81.258,81.266,81.254,81.266,41600000.0
2008-05-26 11:50:00,81.27,81.279,81.269,81.278,44200000.0
2008-05-26 11:51:00,81.262,81.262,81.23,81.231,44800000.0
2008-05-26 11:52:00,81.229,81.233,81.221,81.232,32000000.0
2008-05-26 11:53:00,81.241,81.25,81.241,81.25,35200000.0
2008-05-26 11:54:00,81.261,81.274,81.257,81.272,48400000.0
2008-05-26 11:55:00,81.263,81.263,81.255,81.257,44800000.0
2008-05-26 11:56:00,81.253,81.253,81.239,81.239,64400000.0
2008-05-26 11:57:00,81.232,81.241,81.231,81.235,21800000.0
2008-05-26 11:58:00,81.214,81.22,81.213,81.213,41600000.0
2008-05-26 11:59:00,81.229,81.235,81.229,81.229,51200000.0
2008-05-26 12:00:00,81.259,81.259,81.241,81.244,36800000.0
2008-05-26 12:01:00,81.219,81.221,81.212,81.217,19200000.0
2008-05-26 12:02:00,81.208,81.225,81.208,81.215,12800000.0
2008-05-26 12:03:00,81.223,81.232,81.221,81.223,51200000.0
2008-05-26 12:04:00,81.229,81.229,81.214,81.214,23400000.0
2008-05-26 12:05:00,81.215,81.24,81.215,81.24,28800000.0
2008-05-26 12:06:00,81.226,81.227,81.219,81.223,24000000.0
2008-05-26 12:07:00,81.22,81.22,81.203,81.203,20800000.0
2008-05-26 12:08:00,81.193,81.195,81.185,81.187,43200000.0
2008-05-26 12:09:00,81.199,81.223,81.199,81.223,25600000.0
2008-05-26 12:10:00,81.238,81.25,81.236,81.244,11200000.0
2008-05-26 12:11:00,81.257,81.276,81.257,81.262,27200000.0
2008-05-26 12:12:00,81.265,81.265,81.255,81.256,29800000.0
2008-05-26 12:13:00,81.252,81.27,81.252,81.27,14400000.0
2008-05-26 12:14:00,81.232,81.274,81.232,81.269,16400000.0
2008-05-26 12:15:00,81.263,81.286,81.263,81.273,27200000.0
2008-05-26 12:16:00,81.274,81.274,81.264,81.271,27200000.0
2008-05-26 12:17:00,81.258,81.258,81.245,81.254,43200000.0
2008-05-26 12:18:00,81.231,81.231,81.217,81.224,25600000.0
2008-05-26 12:19:00,81.234,81.247,81.232,81.245,35200000.0
2008-05-26 12:20:00,81.258,81.269,81.258,81.269,36800000.0
2008-05-26 12:21:00,81.245,81.247,81.239,81.24,59000000.0
2008-05-26 12:22:00,81.267,81.273,81.251,81.251,30400000.0
2008-05-26 12:23:00,81.246,81.248,81.239,81.241,31400000.0
2008-05-26 12:24:00,81.244,81.258,81.232,81.242,33600000.0
2008-05-26 12:25:00,81.242,81.251,81.24,81.245,22800000.0
2008-05-26 12:26:00,81.244,81.246,81.241,81.244,30800000.0
2008-05-26 12:27:00,81.243,81.245,81.24,81.242,30400000.0
2008-05-26 12:28:00,81.24,81.245,81.236,81.24,60800000.0
2008-05-26 12:29:00,81.163,81.263,81.163,81.167,115400000.0
2008-05-26 12:30:00,81.241,81.259,81.159,81.253,46400000.0
2008-05-26 12:31:00,81.252,81.256,81.243,81.248,69800000.0
2008-05-26 12:32:00,81.243,81.243,81.24,81.241,28800000.0
2008-05-26 12:33:00,81.244,81.25,81.244,81.247,40000000.0
2008-05-26 12:34:00,81.234,81.246,81.234,81.24,27200000.0
2008-05-26 12:35:00,81.241,81.248,81.241,81.248,25600000.0
2008-05-26 12:36:00,81.24,81.256,81.24,81.241,48000000.0
2008-05-26 12:37:00,81.245,81.268,81.245,81.268,14400000.0
2008-05-26 12:38:00,81.276,81.276,81.265,81.276,14400000.0
2008-05-26 12:39:00,81.279,81.283,81.264,81.278,24000000.0
2008-05-26 12:40:00,81.276,81.276,81.266,81.266,16000000.0
2008-05-26 12:41:00,81.263,81.265,81.256,81.256,22400000.0
2008-05-26 12:42:00,81.255,81.259,81.251,81.257,22400000.0
2008-05-26 12:43:00,81.249,81.251,81.242,81.242,36800000.0
2008-05-26 12:44:00,81.238,81.252,81.235,81.242,22400000.0
2008-05-26 12:45:00,81.238,81.24,81.237,81.24,35200000.0
2008-05-26 12:46:00,81.242,81.249,81.242,81.249,44800000.0
2008-05-26 12:48:00,81.244,81.244,81.237,81.238,32000000.0
2008-05-26 12:49:00,81.241,81.244,81.233,81.233,40400000.0
2008-05-26 12:50:00,81.199,81.237,81.199,81.237,16000000.0
2008-05-26 12:51:00,81.244,81.257,81.244,81.253,21800000.0
2008-05-26 12:52:00,81.246,81.246,81.238,81.241,25600000.0
2008-05-26 12:53:00,81.242,81.253,81.242,81.253,11200000.0
2008-05-26 12:54:00,81.251,81.264,81.25,81.263,11200000.0
2008-05-26 12:55:00,81.257,81.267,81.253,81.261,24400000.0
2008-05-26 12:56:00,81.257,81.268,81.257,81.263,12800000.0
2008-05-26 12:57:00,81.257,81.269,81.246,81.25,27200000.0
2008-05-26 12:58:00,81.255,81.267,81.255,81.265,12800000.0
2008-05-26 12:59:00,81.263,81.265,81.26,81.263,14400000.0
2008-05-26 13:00:00,81.269,81.27,81.259,81.261,16000000.0
2008-05-26 13:01:00,81.262,81.279,81.256,81.259,17600000.0
2008-05-26 13:02:00,81.262,81.29,81.262,81.29,12800000.0
2008-05-26 13:03:00,81.292,81.292,81.271,81.271,12800000.0
2008-05-26 13:04:00,81.274,81.282,81.272,81.282,16000000.0
2008-05-26 13:05:00,81.29,81.291,81.287,81.29,12800000.0
2008-05-26 13:06:00,81.301,81.309,81.301,81.309,17600000.0
2008-05-26 13:07:00,81.307,81.314,81.301,81.302,12800000.0
2008-05-26 13:08:00,81.308,81.308,81.285,81.285,32000000.0
2008-05-26 13:09:00,81.301,81.301,81.255,81.268,28800000.0
2008-05-26 13:10:00,81.273,81.287,81.272,81.28,32000000.0
2008-05-26 13:11:00,81.28,81.286,81.279,81.286,19200000.0
2008-05-26 13:12:00,81.261,81.271,81.256,81.262,16000000.0
2008-05-26 13:13:00,81.276,81.283,81.276,81.28,11200000.0
2008-05-26 13:14:00,81.286,81.297,81.284,81.297,11200000.0
2008-05-26 13:15:00,81.277,81.295,81.277,81.292,11200000.0
2008-05-26 13:16:00,81.295,81.313,81.295,81.305,25600000.0
2008-05-26 13:17:00,81.311,81.318,81.296,81.304,12800000.0
2008-05-26 13:18:00,81.313,81.322,81.313,81.318,56000000.0
2008-05-26 13:19:00,81.322,81.326,81.304,81.314,14400000.0
2008-05-26 13:20:00,81.321,81.322,81.308,81.322,12800000.0
2008-05-26 13:21:00,81.309,81.309,81.298,81.298,56400000.0
2008-05-26 13:22:00,81.304,81.325,81.304,81.324,11200000.0
2008-05-26 13:23:00,81.327,81.327,81.293,81.293,13200000.0
2008-05-26 13:24:00,81.295,81.295,81.288,81.294,14800000.0
2008-05-26 13:25:00,81.3,81.315,81.3,81.315,33600000.0
2008-05-26 13:26:00,81.316,81.318,81.312,81.312,24000000.0
2008-05-26 13:27:00,81.303,81.303,81.274,81.284,40000000.0
2008-05-26 13:28:00,81.269,81.308,81.269,81.296,20800000.0
2008-05-26 13:29:00,81.313,81.329,81.31,81.328,22400000.0
2008-05-26 13:30:00,81.339,81.341,81.331,81.334,36200000.0
2008-05-26 13:31:00,81.317,81.323,81.309,81.32,11200000.0
2008-05-26 13:32:00,81.323,81.323,81.309,81.309,17600000.0
2008-05-26 13:33:00,81.314,81.32,81.314,81.318,12800000.0
2008-05-26 13:34:00,81.302,81.32,81.299,81.3,12800000.0
2008-05-26 13:35:00,81.313,81.321,81.304,81.308,12800000.0
2008-05-26 13:36:00,81.33,81.33,81.318,81.326,48000000.0
2008-05-26 13:37:00,81.322,81.328,81.314,81.328,23400000.0
2008-05-26 13:38:00,81.33,81.33,81.321,81.324,28800000.0
2008-05-26 13:39:00,81.325,81.33,81.323,81.329,25600000.0
2008-05-26 13:40:00,81.293,81.321,81.293,81.321,12800000.0
2008-05-26 13:41:00,81.327,81.347,81.327,81.328,16000000.0
2008-05-26 13:42:00,81.336,81.349,81.334,81.342,12800000.0
2008-05-26 13:43:00,81.338,81.34,81.316,81.316,25600000.0
2008-05-26 13:44:00,81.33,81.346,81.33,81.343,28800000.0
2008-05-26 13:45:00,81.35,81.35,81.344,81.344,12800000.0
2008-05-26 13:46:00,81.33,81.345,81.325,81.335,14400000.0
2008-05-26 13:47:00,81.341,81.354,81.341,81.342,27200000.0
2008-05-26 13:48:00,81.348,81.36,81.343,81.343,14400000.0
2008-05-26 13:49:00,81.347,81.347,81.339,81.339,33600000.0
2008-05-26 13:50:00,81.356,81.367,81.352,81.367,33600000.0
2008-05-26 13:51:00,81.368,81.377,81.368,81.377,16000000.0
2008-05-26 13:52:00,81.37,81.4,81.37,81.388,39800000.0
2008-05-26 13:53:00,81.387,81.387,81.374,81.374,36800000.0
2008-05-26 13:54:00,81.375,81.383,81.375,81.377,24000000.0
2008-05-26 13:55:00,81.373,81.373,81.365,81.367,11200000.0
2008-05-26 13:56:00,81.364,81.365,81.36,81.364,14400000.0
2008-05-26 13:57:00,81.372,81.377,81.351,81.377,14800000.0
2008-05-26 13:58:00,81.365,81.365,81.357,81.359,32000000.0
2008-05-26 13:59:00,81.358,81.366,81.358,81.362,48000000.0
2008-05-26 14:00:00,81.356,81.356,81.341,81.348,32000000.0
2008-05-26 14:01:00,81.357,81.364,81.357,81.364,14400000.0
2008-05-26 14:02:00,81.345,81.351,81.342,81.351,28200000.0
2008-05-26 14:03:00,81.346,81.374,81.346,81.355,14400000.0
2008-05-26 14:04:00,81.363,81.375,81.363,81.37,14400000.0
2008-05-26 14:05:00,81.372,81.381,81.372,81.381,25600000.0
2008-05-26 14:06:00,81.376,81.387,81.376,81.384,18000000.0
2008-05-26 14:07:00,81.379,81.398,81.379,81.389,12800000.0
2008-05-26 14:08:00,81.382,81.388,81.379,81.379,23400000.0
2008-05-26 14:09:00,81.384,81.394,81.365,81.394,11200000.0
2008-05-26 14:10:00,81.408,81.414,81.398,81.398,17600000.0
2008-05-26 14:11:00,81.369,81.379,81.369,81.376,12800000.0
2008-05-26 14:12:00,81.378,81.38,81.372,81.372,12800000.0
2008-05-26 14:13:00,81.37,81.373,81.366,81.368,23400000.0
2008-05-26 14:14:00,81.348,81.371,81.348,81.371,20800000.0
2008-05-26 14:15:00,81.348,81.353,81.336,81.35,33600000.0
2008-05-26 14:16:00,81.359,81.36,81.349,81.351,27200000.0
2008-05-26 14:17:00,81.345,81.361,81.345,81.35,11200000.0
2008-05-26 14:18:00,81.352,81.352,81.301,81.301,16000000.0
2008-05-26 14:19:00,81.301,81.304,81.295,81.295,40000000.0
2008-05-26 14:20:00,81.297,81.297,81.288,81.288,13800000.0
2008-05-26 14:21:00,81.29,81.303,81.286,81.295,34000000.0
2008-05-26 14:22:00,81.297,81.311,81.297,81.304,13800000.0
2008-05-26 14:23:00,81.312,81.313,81.29,81.301,17600000.0
2008-05-26 14:24:00,81.299,81.316,81.298,81.302,37200000.0
2008-05-26 14:25:00,81.295,81.314,81.295,81.3,12800000.0
2008-05-26 14:26:00,81.306,81.313,81.306,81.312,19200000.0
2008-05-26 14:27:00,81.324,81.345,81.324,81.343,11200000.0
2008-05-26 14:28:00,81.348,81.349,81.34,81.34,10600000.0
2008-05-26 14:29:00,81.337,81.353,81.337,81.338,12800000.0
2008-05-26 14:30:00,81.331,81.334,81.24,81.24,11200000.0
2008-05-26 14:31:00,81.333,81.333,81.236,81.327,16000000.0
2008-05-26 14:32:00,81.349,81.355,81.307,81.307,12800000.0
2008-05-26 14:33:00,81.304,81.315,81.303,81.312,17600000.0
2008-05-26 14:34:00,81.322,81.356,81.322,81.34,17600000.0
2008-05-26 14:35:00,81.337,81.344,81.337,81.344,11200000.0
2008-05-26 14:36:00,81.332,81.352,81.332,81.342,12200000.0
2008-05-26 14:37:00,81.342,81.342,81.328,81.335,13200000.0
2008-05-26 14:38:00,81.338,81.342,81.328,81.342,11200000.0
2008-05-26 14:39:00,81.337,81.344,81.327,81.328,17600000.0
2008-05-26 14:40:00,81.333,81.336,81.312,81.336,16000000.0
2008-05-26 14:41:00,81.345,81.345,81.31,81.314,10600000.0
2008-05-26 14:42:00,81.32,81.32,81.304,81.304,12800000.0
2008-05-26 14:43:00,81.317,81.324,81.312,81.312,17600000.0
2008-05-26 14:44:00,81.327,81.327,81.315,81.321,12800000.0
2008-05-26 14:45:00,81.303,81.333,81.303,81.31,13200000.0
2008-05-26 14:46:00,81.292,81.322,81.292,81.322,17600000.0
2008-05-26 14:47:00,81.331,81.348,81.331,81.348,12800000.0
2008-05-26 14:48:00,81.345,81.349,81.339,81.339,11200000.0
2008-05-26 14:49:00,81.324,81.34,81.316,81.316,16000000.0
2008-05-26 14:50:00,81.332,81.332,81.32,81.33,12800000.0
2008-05-26 14:51:00,81.335,81.344,81.329,81.34,17600000.0
2008-05-26 14:52:00,81.337,81.351,81.337,81.351,14400000.0
2008-05-26 14:53:00,81.349,81.356,81.343,81.356,10600000.0
2008-05-26 14:54:00,81.353,81.361,81.349,81.357,12800000.0
2008-05-26 14:55:00,81.35,81.353,81.347,81.347,11200000.0
2008-05-26 14:56:00,81.36,81.366,81.354,81.354,16000000.0
2008-05-26 14:57:00,81.351,81.352,81.346,81.348,12800000.0
2008-05-26 14:58:00,81.354,81.354,81.342,81.35,14400000.0
2008-05-26 14:59:00,81.358,81.358,81.342,81.347,12800000.0
2008-05-26 15:00:00,81.346,81.358,81.346,81.353,16000000.0
2008-05-26 15:01:00,81.376,81.376,81.359,81.36,17600000.0
2008-05-26 15:02:00,81.362,81.373,81.362,81.367,11200000.0
2008-05-26 15:03:00,81.369,81.372,81.361,81.372,10600000.0
2008-05-26 15:04:00,81.359,81.367,81.359,81.366,16000000.0
2008-05-26 15:05:00,81.368,81.387,81.368,81.374,12800000.0
2008-05-26 15:06:00,81.368,81.375,81.367,81.367,11200000.0
2008-05-26 15:07:00,81.37,81.37,81.351,81.353,11200000.0
2008-05-26 15:08:00,81.339,81.345,81.336,81.336,11200000.0
2008-05-26 15:09:00,81.334,81.336,81.324,81.331,14400000.0
2008-05-26 15:10:00,81.337,81.355,81.337,81.355,16000000.0
2008-05-26 15:11:00,81.358,81.358,81.352,81.352,11200000.0
2008-05-26 15:12:00,81.342,81.356,81.339,81.339,12800000.0
2008-05-26 15:13:00,81.364,81.387,81.364,81.387,12800000.0
2008-05-26 15:14:00,81.38,81.386,81.369,81.386,16000000.0
2008-05-26 15:15:00,81.393,81.399,81.384,81.392,17600000.0
2008-05-26 15:16:00,81.371,81.395,81.371,81.394,12800000.0
2008-05-26 15:17:00,81.389,81.39,81.384,81.384,14400000.0
2008-05-26 15:18:00,81.381,81.39,81.381,81.387,12800000.0
2008-05-26 15:19:00,81.383,81.39,81.368,81.382,16000000.0
2008-05-26 15:20:00,81.365,81.384,81.361,81.361,16000000.0
2008-05-26 15:21:00,81.381,81.382,81.291,81.379,17000000.0
2008-05-26 15:22:00,81.364,81.364,81.346,81.35,11200000.0
2008-05-26 15:23:00,81.338,81.338,81.313,81.327,11200000.0
2008-05-26 15:24:00,81.328,81.344,81.328,81.342,11200000.0
2008-05-26 15:25:00,81.361,81.361,81.342,81.348,13200000.0
2008-05-26 15:26:00,81.349,81.357,81.341,81.341,13800000.0
2008-05-26 15:27:00,81.327,81.336,81.324,81.324,12800000.0
2008-05-26 15:28:00,81.335,81.343,81.327,81.34,12800000.0
2008-05-26 15:29:00,81.338,81.338,81.326,81.326,17600000.0
2008-05-26 15:30:00,81.341,81.345,81.336,81.342,17600000.0
2008-05-26 15:31:00,81.336,81.341,81.328,81.333,12800000.0
2008-05-26 15:32:00,81.337,81.343,81.334,81.343,11200000.0
2008-05-26 15:33:00,81.343,81.343,81.328,81.335,11200000.0
2008-05-26 15:34:00,81.344,81.344,81.331,81.331,11600000.0
2008-05-26 15:35:00,81.339,81.339,81.324,81.329,12800000.0
2008-05-26 15:36:00,81.333,81.344,81.329,81.343,14400000.0
2008-05-26 15:37:00,81.346,81.346,81.33,81.33,16000000.0
2008-05-26 15:38:00,81.347,81.355,81.338,81.353,16000000.0
2008-05-26 15:39:00,81.34,81.353,81.329,81.349,14400000.0
2008-05-26 15:40:00,81.328,81.346,81.318,81.346,12200000.0
2008-05-26 15:41:00,81.343,81.346,81.334,81.334,16000000.0
2008-05-26 15:42:00,81.34,81.347,81.282,81.346,17600000.0
2008-05-26 15:43:00,81.346,81.346,81.324,81.326,12800000.0
2008-05-26 15:44:00,81.342,81.353,81.342,81.35,12600000.0
2008-05-26 15:45:00,81.348,81.358,81.342,81.358,12800000.0
2008-05-26 15:46:00,81.359,81.359,81.346,81.351,11200000.0
2008-05-26 15:47:00,81.355,81.362,81.355,81.358,11200000.0
2008-05-26 15:48:00,81.353,81.363,81.353,81.357,12800000.0
2008-05-26 15:49:00,81.349,81.363,81.348,81.362,11200000.0
2008-05-26 15:50:00,81.364,81.365,81.354,81.355,14800000.0
2008-05-26 15:51:00,81.357,81.357,81.348,81.353,11200000.0
2008-05-26 15:52:00,81.368,81.391,81.368,81.39,11600000.0
2008-05-26 15:53:00,81.38,81.393,81.38,81.393,12800000.0
2008-05-26 15:54:00,81.389,81.4,81.378,81.4,17600000.0
2008-05-26 15:55:00,81.409,81.413,81.4,81.411,17000000.0
2008-05-26 15:56:00,81.405,81.407,81.395,81.402,11200000.0
2008-05-26 15:57:00,81.403,81.403,81.392,81.394,14400000.0
2008-05-26 15:58:00,81.395,81.406,81.395,81.396,11200000.0
2008-05-26 15:59:00,81.4,81.408,81.4,81.408,11200000.0
2008-05-26 16:00:00,81.409,81.409,81.399,81.402,11200000.0
2008-05-26 16:01:00,81.376,81.383,81.376,81.383,11200000.0
2008-05-26 16:02:00,81.374,81.381,81.373,81.38,17600000.0
2008-05-26 16:03:00,81.375,81.385,81.374,81.385,12800000.0
2008-05-26 16:04:00,81.386,81.389,81.327,81.383,11200000.0
2008-05-26 16:05:00,81.379,81.379,81.359,81.369,14400000.0
2008-05-26 16:06:00,81.365,81.371,81.358,81.371,16400000.0
2008-05-26 16:07:00,81.372,81.38,81.369,81.38,11600000.0
2008-05-26 16:08:00,81.355,81.381,81.355,81.373,11600000.0
2008-05-26 16:10:00,81.354,81.381,81.354,81.374,12800000.0
2008-05-26 16:11:00,81.375,81.383,81.363,81.383,11200000.0
2008-05-26 16:12:00,81.388,81.407,81.385,81.385,17600000.0
2008-05-26 16:13:00,81.403,81.406,81.397,81.397,11600000.0
2008-05-26 16:14:00,81.401,81.412,81.401,81.411,14400000.0
2008-05-26 16:15:00,81.411,81.417,81.405,81.417,11200000.0
2008-05-26 16:16:00,81.433,81.433,81.405,81.424,11200000.0
2008-05-26 16:17:00,81.422,81.45,81.419,81.447,17600000.0
2008-05-26 16:18:00,81.462,81.464,81.439,81.444,16000000.0
2008-05-26 16:19:00,81.444,81.444,81.435,81.435,11200000.0
2008-05-26 16:20:00,81.443,81.443,81.42,81.441,11200000.0
2008-05-26 16:21:00,81.439,81.444,81.437,81.437,11200000.0
2008-05-26 16:22:00,81.436,81.449,81.436,81.449,10600000.0
2008-05-26 16:23:00,81.447,81.447,81.41,81.41,12800000.0
2008-05-26 16:24:00,81.41,81.41,81.392,81.392,11200000.0
2008-05-26 16:25:00,81.399,81.408,81.396,81.396,12200000.0
2008-05-26 16:26:00,81.395,81.407,81.395,81.401,12800000.0
2008-05-26 16:27:00,81.392,81.396,81.388,81.395,17600000.0
2008-05-26 16:28:00,81.395,81.407,81.393,81.407,11200000.0
2008-05-26 16:29:00,81.41,81.417,81.406,81.415,14400000.0
2008-05-26 16:30:00,81.417,81.422,81.417,81.422,14400000.0
2008-05-26 16:31:00,81.408,81.424,81.406,81.406,14400000.0
2008-05-26 16:32:00,81.421,81.424,81.408,81.423,11200000.0
2008-05-26 16:33:00,81.429,81.442,81.429,81.442,14400000.0
2008-05-26 16:34:00,81.435,81.45,81.433,81.438,17600000.0
2008-05-26 16:35:00,81.439,81.448,81.431,81.448,12800000.0
2008-05-26 16:36:00,81.423,81.44,81.423,81.433,11200000.0
2008-05-26 16:37:00,81.455,81.456,81.444,81.454,12800000.0
2008-05-26 16:38:00,81.453,81.453,81.429,81.45,14400000.0
2008-05-26 16:39:00,81.451,81.451,81.437,81.444,12800000.0
2008-05-26 16:40:00,81.44,81.445,81.435,81.438,17600000.0
2008-05-26 16:41:00,81.457,81.457,81.444,81.444,12200000.0
2008-05-26 16:42:00,81.439,81.439,81.426,81.435,11200000.0
2008-05-26 16:43:00,81.445,81.445,81.424,81.424,12800000.0
2008-05-26 16:44:00,81.423,81.428,81.414,81.426,11200000.0
2008-05-26 16:45:00,81.439,81.44,81.432,81.432,11200000.0
2008-05-26 16:46:00,81.421,81.437,81.412,81.422,14800000.0
2008-05-26 16:47:00,81.418,81.435,81.418,81.425,17600000.0
2008-05-26 16:48:00,81.43,81.43,81.416,81.422,11200000.0
2008-05-26 16:49:00,81.428,81.431,81.422,81.428,12800000.0
2008-05-26 16:50:00,81.431,81.434,81.421,81.422,18000000.0
2008-05-26 16:51:00,81.402,81.42,81.353,81.353,11200000.0
2008-05-26 16:52:00,81.423,81.43,81.412,81.43,17600000.0
2008-05-26 16:53:00,81.437,81.447,81.431,81.447,17000000.0
2008-05-26 16:54:00,81.447,81.447,81.43,81.447,17600000.0
2008-05-26 16:55:00,81.448,81.458,81.448,81.455,14400000.0
2008-05-26 16:56:00,81.426,81.441,81.419,81.437,12800000.0
2008-05-26 16:57:00,81.445,81.446,81.438,81.44,16000000.0
2008-05-26 16:58:00,81.446,81.446,81.433,81.437,12800000.0
2008-05-26 16:59:00,81.442,81.451,81.438,81.451,12800000.0
2008-05-26 17:00:00,81.447,81.459,81.447,81.459,11200000.0
2008-05-26 17:01:00,81.458,81.458,81.363,81.443,12200000.0
2008-05-26 17:02:00,81.451,81.451,81.443,81.447,15400000.0
2008-05-26 17:04:00,81.451,81.46,81.446,81.447,11200000.0
2008-05-26 17:05:00,81.445,81.445,81.432,81.441,17000000.0
2008-05-26 17:06:00,81.429,81.438,81.418,81.426,11200000.0
2008-05-26 17:07:00,81.423,81.423,81.403,81.403,11200000.0
2008-05-26 17:08:00,81.401,81.425,81.401,81.419,17600000.0
2008-05-26 17:09:00,81.412,81.43,81.412,81.422,16000000.0
2008-05-26 17:10:00,81.407,81.407,81.328,81.328,11200000.0
2008-05-26 17:11:00,81.342,81.349,81.334,81.349,12800000.0
2008-05-26 17:12:00,81.339,81.339,81.306,81.335,12800000.0
2008-05-26 17:13:00,81.365,81.401,81.365,81.401,12800000.0
2008-05-26 17:14:00,81.398,81.398,81.336,81.336,12800000.0
2008-05-26 17:15:00,81.348,81.353,81.343,81.353,12800000.0
2008-05-26 17:16:00,81.353,81.354,81.348,81.354,11200000.0
2008-05-26 17:17:00,81.359,81.363,81.347,81.363,11200000.0
2008-05-26 17:18:00,81.378,81.387,81.361,81.361,12200000.0
2008-05-26 17:19:00,81.352,81.363,81.352,81.359,16000000.0
2008-05-26 17:20:00,81.363,81.37,81.362,81.365,11200000.0
2008-05-26 17:21:00,81.392,81.392,81.377,81.39,12800000.0
2008-05-26 17:22:00,81.379,81.405,81.313,81.405,10600000.0
2008-05-26 17:23:00,81.358,81.361,81.353,81.36,11200000.0
2008-05-26 17:24:00,81.36,81.366,81.357,81.358,11600000.0
2008-05-26 17:25:00,81.36,81.362,81.355,81.362,11200000.0
2008-05-26 17:26:00,81.389,81.423,81.389,81.423,11200000.0
2008-05-26 17:27:00,81.454,81.454,81.432,81.432,17600000.0
2008-05-26 17:28:00,81.442,81.445,81.43,81.445,12800000.0
2008-05-26 17:29:00,81.423,81.423,81.374,81.374,12600000.0
2008-05-26 17:30:00,81.417,81.417,81.387,81.387,11200000.0
2008-05-26 17:31:00,81.373,81.377,81.362,81.362,12800000.0
2008-05-26 17:32:00,81.358,81.358,81.346,81.346,11200000.0
2008-05-26 17:33:00,81.35,81.354,81.345,81.345,12200000.0
2008-05-26 17:34:00,81.342,81.351,81.334,81.351,11200000.0
2008-05-26 17:35:00,81.345,81.358,81.345,81.35,12800000.0
2008-05-26 17:36:00,81.323,81.325,81.315,81.322,11200000.0
2008-05-26 17:37:00,81.343,81.343,81.335,81.335,11200000.0
2008-05-26 17:38:00,81.363,81.365,81.345,81.345,16400000.0
2008-05-26 17:39:00,81.337,81.338,81.324,81.337,17000000.0
2008-05-26 17:40:00,81.339,81.36,81.339,81.36,11200000.0
2008-05-26 17:41:00,81.368,81.375,81.354,81.372,11200000.0
2008-05-26 17:42:00,81.358,81.365,81.351,81.365,11200000.0
2008-05-26 17:43:00,81.374,81.381,81.374,81.38,12800000.0
2008-05-26 17:44:00,81.379,81.389,81.379,81.384,12800000.0
2008-05-26 17:45:00,81.393,81.398,81.383,81.383,11200000.0
2008-05-26 17:46:00,81.395,81.404,81.388,81.39,12800000.0
2008-05-26 17:47:00,81.403,81.403,81.39,81.4,12800000.0
2008-05-26 17:48:00,81.394,81.394,81.386,81.394,11200000.0
2008-05-26 17:50:00,81.395,81.401,81.387,81.401,12800000.0
2008-05-26 17:51:00,81.395,81.395,81.388,81.388,11200000.0
2008-05-26 17:52:00,81.399,81.399,81.382,81.395,12800000.0
2008-05-26 17:54:00,81.407,81.407,81.395,81.398,14400000.0
2008-05-26 17:55:00,81.41,81.42,81.41,81.42,11600000.0
2008-05-26 17:56:00,81.369,81.383,81.369,81.374,11600000.0
2008-05-26 17:57:00,81.383,81.387,81.368,81.368,16000000.0
2008-05-26 17:58:00,81.389,81.395,81.365,81.365,12800000.0
2008-05-26 17:59:00,81.372,81.381,81.367,81.379,11200000.0
2008-05-26 18:00:00,81.404,81.405,81.385,81.389,17000000.0
2008-05-26 18:01:00,81.377,81.38,81.288,81.372,17000000.0
2008-05-26 18:02:00,81.369,81.38,81.367,81.38,17600000.0
2008-05-26 18:04:00,81.387,81.393,81.387,81.39,10600000.0
2008-05-26 18:06:00,81.403,81.411,81.398,81.41,12800000.0
2008-05-26 18:07:00,81.387,81.395,81.381,81.394,11200000.0
2008-05-26 18:08:00,81.397,81.397,81.386,81.387,16000000.0
2008-05-26 18:09:00,81.389,81.396,81.387,81.396,16000000.0
2008-05-26 18:10:00,81.402,81.405,81.396,81.405,12800000.0
2008-05-26 18:11:00,81.399,81.403,81.388,81.392,11200000.0
2008-05-26 18:12:00,81.387,81.393,81.385,81.393,12800000.0
2008-05-26 18:14:00,81.401,81.425,81.401,81.425,12800000.0
2008-05-26 18:16:00,81.407,81.415,81.407,81.413,12800000.0
2008-05-26 18:18:00,81.43,81.433,81.43,81.43,11200000.0
2008-05-26 18:19:00,81.45,81.45,81.45,81.45,12800000.0
2008-05-26 18:20:00,81.424,81.424,81.416,81.418,12800000.0
2008-05-26 18:21:00,81.418,81.425,81.413,81.414,11200000.0
2008-05-26 18:22:00,81.426,81.429,81.362,81.423,16000000.0
2008-05-26 18:23:00,81.417,81.43,81.417,81.424,16400000.0
2008-05-26 18:24:00,81.426,81.426,81.415,81.416,12800000.0
2008-05-26 18:25:00,81.429,81.437,81.429,81.434,11200000.0
2008-05-26 18:26:00,81.44,81.444,81.435,81.441,12800000.0
2008-05-26 18:27:00,81.431,81.449,81.429,81.437,14400000.0
2008-05-26 18:28:00,81.438,81.438,81.413,81.413,12800000.0
2008-05-26 18:29:00,81.403,81.417,81.403,81.417,12200000.0
2008-05-26 18:30:00,81.4,81.4,81.384,81.384,11200000.0
2008-05-26 18:31:00,81.346,81.346,81.322,81.329,12800000.0
2008-05-26 18:32:00,81.34,81.343,81.335,81.337,11200000.0
2008-05-26 18:33:00,81.343,81.357,81.339,81.351,11200000.0
2008-05-26 18:34:00,81.353,81.363,81.346,81.363,12800000.0
2008-05-26 18:35:00,81.372,81.379,81.361,81.363,12800000.0
2008-05-26 18:36:00,81.355,81.355,81.344,81.349,12800000.0
2008-05-26 18:37:00,81.35,81.365,81.35,81.365,17600000.0
2008-05-26 18:38:00,81.366,81.379,81.36,81.379,11200000.0
2008-05-26 18:39:00,81.4,81.4,81.388,81.389,16000000.0
2008-05-26 18:40:00,81.381,81.383,81.363,81.373,12800000.0
2008-05-26 18:41:00,81.365,81.384,81.365,81.383,13800000.0
2008-05-26 18:42:00,81.38,81.38,81.361,81.368,11200000.0
2008-05-26 18:43:00,81.361,81.362,81.351,81.351,12800000.0
2008-05-26 18:44:00,81.359,81.397,81.359,81.397,11200000.0
2008-05-26 18:45:00,81.409,81.417,81.406,81.417,11200000.0
2008-05-26 18:46:00,81.419,81.424,81.412,81.412,10600000.0
2008-05-26 18:47:00,81.407,81.407,81.39,81.39,12800000.0
2008-05-26 18:48:00,81.406,81.414,81.405,81.407,12800000.0
2008-05-26 18:49:00,81.4,81.4,81.388,81.388,12800000.0
2008-05-26 18:50:00,81.4,81.403,81.388,81.4,17600000.0
2008-05-26 18:51:00,81.383,81.391,81.379,81.391,12200000.0
2008-05-26 18:52:00,81.41,81.415,81.407,81.413,12800000.0
2008-05-26 18:53:00,81.393,81.4,81.383,81.4,12800000.0
2008-05-26 18:54:00,81.387,81.396,81.383,81.383,11200000.0
2008-05-26 18:55:00,81.389,81.41,81.389,81.408,11200000.0
2008-05-26 18:56:00,81.416,81.451,81.416,81.451,16000000.0
2008-05-26 18:57:00,81.445,81.445,81.424,81.432,11600000.0
2008-05-26 18:58:00,81.429,81.439,81.428,81.439,11200000.0
2008-05-26 18:59:00,81.442,81.448,81.442,81.444,17600000.0
2008-05-26 19:00:00,81.425,81.443,81.425,81.442,12600000.0
2008-05-26 19:01:00,81.425,81.428,81.412,81.412,12800000.0
2008-05-26 19:02:00,81.428,81.446,81.425,81.425,11200000.0
2008-05-26 19:03:00,81.433,81.433,81.428,81.43,12800000.0
2008-05-26 19:04:00,81.41,81.423,81.41,81.42,16000000.0
2008-05-26 19:05:00,81.439,81.441,81.437,81.44,14400000.0
2008-05-26 19:06:00,81.412,81.432,81.412,81.432,16000000.0
2008-05-26 19:07:00,81.428,81.44,81.419,81.44,11600000.0
2008-05-26 19:08:00,81.441,81.441,81.429,81.433,17600000.0
2008-05-26 19:09:00,81.424,81.424,81.404,81.408,12800000.0
2008-05-26 19:10:00,81.408,81.419,81.408,81.418,17600000.0
2008-05-26 19:11:00,81.43,81.435,81.43,81.435,12800000.0
2008-05-26 19:12:00,81.41,81.43,81.41,81.43,11200000.0
2008-05-26 19:13:00,81.427,81.429,81.408,81.408,11200000.0
2008-05-26 19:14:00,81.412,81.442,81.412,81.438,16000000.0
2008-05-26 19:15:00,81.439,81.454,81.439,81.445,13200000.0
2008-05-26 19:16:00,81.435,81.443,81.432,81.44,12800000.0
2008-05-26 19:17:00,81.442,81.442,81.437,81.442,12800000.0
2008-05-26 19:18:00,81.453,81.46,81.451,81.452,17600000.0
2008-05-26 19:19:00,81.444,81.446,81.436,81.439,16000000.0
2008-05-26 19:20:00,81.46,81.463,81.448,81.448,16000000.0
2008-05-26 19:22:00,81.431,81.451,81.431,81.451,11200000.0
2008-05-26 19:23:00,81.451,81.466,81.451,81.451,17600000.0
2008-05-26 19:24:00,81.434,81.48,81.412,81.48,17600000.0
2008-05-26 19:25:00,81.486,81.486,81.437,81.437,17600000.0
2008-05-26 19:26:00,81.411,81.449,81.411,81.449,11200000.0
2008-05-26 19:28:00,81.43,81.433,81.422,81.422,12800000.0
2008-05-26 19:29:00,81.437,81.437,81.42,81.429,11200000.0
2008-05-26 19:30:00,81.438,81.442,81.425,81.433,14400000.0
2008-05-26 19:32:00,81.438,81.443,81.424,81.424,12800000.0
2008-05-26 19:33:00,81.42,81.422,81.417,81.417,12800000.0
2008-05-26 19:34:00,81.415,81.428,81.415,81.428,12800000.0
2008-05-26 19:35:00,81.432,81.439,81.424,81.424,17600000.0
2008-05-26 19:36:00,81.417,81.421,81.413,81.414,11200000.0
2008-05-26 19:37:00,81.412,81.42,81.412,81.414,10600000.0
2008-05-26 19:38:00,81.403,81.418,81.401,81.416,17600000.0
2008-05-26 19:40:00,81.414,81.421,81.408,81.414,14400000.0
2008-05-26 19:41:00,81.412,81.416,81.408,81.416,12800000.0
2008-05-26 19:42:00,81.414,81.415,81.405,81.409,12800000.0
2008-05-26 19:44:00,81.41,81.425,81.407,81.425,16000000.0
2008-05-26 19:46:00,81.403,81.424,81.403,81.424,11200000.0
2008-05-26 19:47:00,81.424,81.43,81.409,81.409,16000000.0
2008-05-26 19:48:00,81.394,81.412,81.394,81.406,11200000.0
2008-05-26 19:49:00,81.417,81.417,81.401,81.401,12800000.0
2008-05-26 19:50:00,81.421,81.421,81.399,81.399,12800000.0
2008-05-26 19:51:00,81.406,81.411,81.396,81.402,12800000.0
2008-05-26 19:52:00,81.406,81.406,81.397,81.403,11200000.0
2008-05-26 19:53:00,81.402,81.412,81.397,81.412,17600000.0
2008-05-26 19:54:00,81.413,81.418,81.394,81.394,14400000.0
2008-05-26 19:56:00,81.41,81.413,81.405,81.41,11200000.0
2008-05-26 19:58:00,81.389,81.397,81.386,81.392,14400000.0
2008-05-26 19:59:00,81.416,81.435,81.415,81.435,14400000.0
2008-05-26 20:00:00,81.41,81.413,81.408,81.408,12800000.0
2008-05-26 20:01:00,81.412,81.413,81.405,81.413,11200000.0
2008-05-26 20:02:00,81.42,81.42,81.41,81.41,11200000.0
2008-05-26 20:03:00,81.432,81.441,81.429,81.433,16000000.0
2008-05-26 20:04:00,81.428,81.435,81.419,81.435,12800000.0
2008-05-26 20:05:00,81.426,81.43,81.423,81.429,12800000.0
2008-05-26 20:06:00,81.438,81.438,81.426,81.43,12800000.0
2008-05-26 20:08:00,81.429,81.429,81.414,81.42,12800000.0
2008-05-26 20:09:00,81.417,81.417,81.405,81.414,16000000.0
2008-05-26 20:10:00,81.405,81.414,81.405,81.414,17600000.0
2008-05-26 20:11:00,81.4,81.413,81.4,81.412,14400000.0
2008-05-26 20:12:00,81.421,81.429,81.417,81.418,14400000.0
2008-05-26 20:13:00,81.412,81.415,81.408,81.41,11200000.0
2008-05-26 20:14:00,81.421,81.422,81.403,81.409,11200000.0
2008-05-26 20:15:00,81.43,81.433,81.425,81.433,11200000.0
2008-05-26 20:16:00,81.427,81.433,81.425,81.43,12200000.0
2008-05-26 20:17:00,81.437,81.437,81.415,81.423,12800000.0
2008-05-26 20:18:00,81.416,81.436,81.415,81.431,12800000.0
2008-05-26 20:19:00,81.431,81.432,81.425,81.427,11200000.0
2008-05-26 20:20:00,81.403,81.417,81.403,81.417,11200000.0
2008-05-26 20:22:00,81.418,81.423,81.417,81.42,11200000.0
2008-05-26 20:24:00,81.427,81.445,81.423,81.423,16000000.0
2008-05-26 20:25:00,81.41,81.422,81.41,81.422,12800000.0
2008-05-26 20:26:00,81.415,81.423,81.414,81.423,11200000.0
2008-05-26 20:27:00,81.416,81.421,81.404,81.408,12800000.0
2008-05-26 20:28:00,81.394,81.41,81.394,81.394,17000000.0
2008-05-26 20:29:00,81.404,81.413,81.4,81.402,12600000.0
2008-05-26 20:30:00,81.388,81.397,81.385,81.397,14400000.0
2008-05-26 20:31:00,81.386,81.391,81.385,81.386,14400000.0
2008-05-26 20:32:00,81.403,81.403,81.397,81.397,16000000.0
2008-05-26 20:33:00,81.408,81.409,81.393,81.398,16000000.0
2008-05-26 20:34:00,81.393,81.393,81.378,81.389,16000000.0
2008-05-26 20:36:00,81.403,81.403,81.4,81.403,11200000.0
2008-05-26 20:37:00,81.392,81.395,81.384,81.388,17000000.0
2008-05-26 20:38:00,81.394,81.395,81.364,81.364,12800000.0
2008-05-26 20:39:00,81.346,81.367,81.345,81.345,16000000.0
2008-05-26 20:40:00,81.354,81.357,81.351,81.353,12800000.0
2008-05-26 20:41:00,81.356,81.356,81.332,81.332,14400000.0
2008-05-26 20:42:00,81.34,81.358,81.34,81.353,12800000.0
2008-05-26 20:43:00,81.355,81.394,81.355,81.355,17600000.0
2008-05-26 20:44:00,81.342,81.348,81.331,81.331,11200000.0
2008-05-26 20:45:00,81.308,81.321,81.295,81.295,11200000.0
2008-05-26 20:46:00,81.306,81.322,81.306,81.311,12800000.0
2008-05-26 20:48:00,81.317,81.326,81.312,81.317,12800000.0
2008-05-26 20:49:00,81.33,81.33,81.33,81.33,12800000.0
2008-05-26 20:50:00,81.331,81.337,81.329,81.329,12800000.0
2008-05-26 20:51:00,81.328,81.328,81.318,81.323,11200000.0
2008-05-26 20:52:00,81.327,81.336,81.327,81.335,11200000.0
2008-05-26 20:53:00,81.328,81.332,81.322,81.326,12800000.0
2008-05-26 20:54:00,81.334,81.347,81.331,81.347,11200000.0
2008-05-26 20:55:00,81.354,81.354,81.338,81.338,12800000.0
2008-05-26 20:56:00,81.337,81.365,81.337,81.352,12800000.0
2008-05-26 20:57:00,81.329,81.353,81.329,81.353,11200000.0
2008-05-26 20:58:00,81.362,81.362,81.346,81.35,17600000.0
2008-05-26 21:00:00,81.358,81.358,81.339,81.348,12800000.0
2008-05-26 21:02:00,81.334,81.355,81.334,81.355,11200000.0
2008-05-26 21:03:00,81.353,81.353,81.328,81.328,12800000.0
2008-05-26 21:04:00,81.33,81.346,81.327,81.346,11200000.0
2008-05-26 21:05:00,81.334,81.357,81.334,81.357,14400000.0
2008-05-26 21:06:00,81.361,81.361,81.345,81.346,17000000.0
2008-05-26 21:07:00,81.355,81.355,81.347,81.347,12800000.0
2008-05-26 21:08:00,81.35,81.355,81.348,81.35,12800000.0
2008-05-26 21:09:00,81.339,81.343,81.326,81.326,12800000.0
2008-05-26 21:10:00,81.363,81.365,81.342,81.356,12800000.0
2008-05-26 21:11:00,81.326,81.332,81.315,81.324,12800000.0
2008-05-26 21:12:00,81.334,81.339,81.332,81.339,12800000.0
2008-05-26 21:14:00,81.342,81.354,81.34,81.34,17600000.0
2008-05-26 21:15:00,81.347,81.379,81.347,81.379,17600000.0
2008-05-26 21:16:00,81.395,81.395,81.38,81.38,12800000.0
2008-05-26 21:17:00,81.386,81.407,81.386,81.403,12800000.0
2008-05-26 21:18:00,81.397,81.411,81.397,81.398,12800000.0
2008-05-26 21:19:00,81.4,81.4,81.385,81.385,12800000.0
2008-05-26 21:20:00,81.377,81.393,81.377,81.382,12800000.0
2008-05-26 21:21:00,81.375,81.392,81.375,81.39,12800000.0
2008-05-26 21:22:00,81.351,81.354,81.334,81.334,12800000.0
2008-05-26 21:23:00,81.386,81.39,81.378,81.387,14400000.0
2008-05-26 21:24:00,81.386,81.39,81.382,81.385,12800000.0
2008-05-26 21:25:00,81.369,81.372,81.363,81.368,10600000.0
2008-05-26 21:26:00,81.389,81.389,81.362,81.375,17600000.0
2008-05-26 21:27:00,81.362,81.362,81.344,81.347,11200000.0
2008-05-26 21:28:00,81.348,81.371,81.348,81.371,12800000.0
2008-05-26 21:29:00,81.341,81.341,81.293,81.296,12800000.0
2008-05-26 21:30:00,81.284,81.324,81.284,81.324,12800000.0
2008-05-26 21:31:00,81.33,81.338,81.326,81.338,11200000.0
2008-05-26 21:32:00,81.338,81.338,81.329,81.336,11200000.0
2008-05-26 21:33:00,81.332,81.333,81.319,81.319,10600000.0
2008-05-26 21:34:00,81.33,81.335,81.325,81.329,11200000.0
2008-05-26 21:35:00,81.36,81.36,81.34,81.35,17600000.0
2008-05-26 21:36:00,81.32,81.325,81.318,81.325,17600000.0
2008-05-26 21:37:00,81.323,81.323,81.315,81.315,12800000.0
2008-05-26 21:38:00,81.325,81.333,81.325,81.333,12800000.0
2008-05-26 21:39:00,81.34,81.34,81.34,81.34,16000000.0
2008-05-26 21:40:00,81.323,81.323,81.308,81.308,16000000.0
2008-05-26 21:41:00,81.306,81.322,81.306,81.322,14400000.0
2008-05-26 21:42:00,81.332,81.332,81.327,81.33,9600000.0
2008-05-26 21:43:00,81.322,81.327,81.32,81.322,17000000.0
2008-05-26 21:44:00,81.305,81.317,81.297,81.307,17600000.0
2008-05-26 21:45:00,81.317,81.317,81.298,81.298,14400000.0
2008-05-26 21:46:00,81.306,81.315,81.294,81.304,12800000.0
2008-05-26 21:48:00,81.322,81.322,81.303,81.303,17600000.0
2008-05-26 21:49:00,81.31,81.31,81.297,81.299,14400000.0
2008-05-26 21:50:00,81.312,81.313,81.31,81.312,11200000.0
2008-05-26 21:51:00,81.302,81.319,81.227,81.31,12800000.0
2008-05-26 21:52:00,81.304,81.315,81.294,81.315,11200000.0
2008-05-26 21:53:00,81.322,81.344,81.322,81.341,18000000.0
2008-05-26 21:54:00,81.345,81.345,81.327,81.328,14400000.0
2008-05-26 21:56:00,81.332,81.332,81.325,81.332,12800000.0
2008-05-26 21:58:00,81.323,81.323,81.31,81.31,16400000.0
2008-05-26 21:59:00,81.316,81.332,81.308,81.32,14400000.0
2008-05-26 22:00:00,81.329,81.339,81.322,81.339,12800000.0
2008-05-26 22:02:00,81.337,81.342,81.327,81.342,12800000.0
2008-05-26 22:03:00,81.343,81.36,81.335,81.36,11200000.0
2008-05-26 22:04:00,81.349,81.349,81.285,81.285,11200000.0
2008-05-26 22:05:00,81.347,81.36,81.347,81.36,12800000.0
2008-05-26 22:06:00,81.338,81.338,81.327,81.327,17600000.0
2008-05-26 22:07:00,81.36,81.36,81.342,81.351,12800000.0
2008-05-26 22:08:00,81.35,81.353,81.345,81.352,11200000.0
2008-05-26 22:09:00,81.32,81.335,81.32,81.335,11200000.0
2008-05-26 22:10:00,81.343,81.345,81.336,81.336,17600000.0
2008-05-26 22:11:00,81.354,81.354,81.345,81.345,14400000.0
2008-05-26 22:12:00,81.348,81.353,81.338,81.35,11200000.0
2008-05-26 22:14:00,81.35,81.35,81.335,81.335,16000000.0
2008-05-26 22:16:00,81.339,81.342,81.335,81.342,12800000.0
2008-05-26 22:17:00,81.336,81.357,81.336,81.354,11200000.0
2008-05-26 22:18:00,81.366,81.369,81.363,81.369,12800000.0
2008-05-26 22:19:00,81.33,81.333,81.328,81.333,14400000.0
2008-05-26 22:20:00,81.368,81.368,81.349,81.351,10600000.0
2008-05-26 22:21:00,81.34,81.349,81.335,81.349,13200000.0
2008-05-26 22:22:00,81.33,81.333,81.33,81.333,11200000.0
2008-05-26 22:23:00,81.341,81.341,81.329,81.334,12800000.0
2008-05-26 22:24:00,81.325,81.333,81.325,81.327,12800000.0
2008-05-26 22:26:00,81.323,81.323,81.318,81.323,11200000.0
2008-05-26 22:27:00,81.333,81.342,81.331,81.337,16000000.0
2008-05-26 22:28:00,81.342,81.342,81.327,81.332,17000000.0
2008-05-26 22:30:00,81.341,81.341,81.327,81.327,12800000.0
2008-05-26 22:32:00,81.336,81.336,81.318,81.318,12800000.0
2008-05-26 22:33:00,81.325,81.33,81.321,81.328,12800000.0
2008-05-26 22:34:00,81.333,81.335,81.328,81.333,12800000.0
2008-05-26 22:35:00,81.33,81.33,81.323,81.327,12800000.0
2008-05-26 22:36:00,81.325,81.332,81.325,81.33,12800000.0
2008-05-26 22:38:00,81.35,81.355,81.34,81.353,17600000.0
2008-05-26 22:39:00,81.321,81.321,81.314,81.314,11200000.0
2008-05-26 22:40:00,81.308,81.325,81.305,81.305,16000000.0
2008-05-26 22:42:00,81.335,81.335,81.315,81.315,11200000.0
2008-05-26 22:43:00,81.32,81.335,81.32,81.335,11200000.0
2008-05-26 22:44:00,81.328,81.338,81.307,81.321,16000000.0
2008-05-26 22:45:00,81.34,81.34,81.34,81.34,12800000.0
2008-05-26 22:46:00,81.31,81.313,81.305,81.31,12800000.0
2008-05-26 22:47:00,81.32,81.339,81.32,81.339,12800000.0
2008-05-26 22:48:00,81.351,81.366,81.347,81.347,12800000.0
2008-05-26 22:49:00,81.344,81.353,81.333,81.353,11200000.0
2008-05-26 22:50:00,81.36,81.36,81.342,81.353,14400000.0
2008-05-26 22:51:00,81.339,81.343,81.333,81.343,12800000.0
2008-05-26 22:52:00,81.348,81.354,81.332,81.348,14400000.0
2008-05-26 22:53:00,81.341,81.342,81.334,81.338,11200000.0
2008-05-26 22:54:00,81.341,81.351,81.34,81.34,11200000.0
2008-05-26 22:55:00,81.329,81.329,81.32,81.323,12800000.0
2008-05-26 22:56:00,81.325,81.335,81.32,81.328,12800000.0
2008-05-26 22:57:00,81.331,81.34,81.331,81.34,11200000.0
2008-05-26 22:58:00,81.335,81.335,81.319,81.323,14400000.0
2008-05-26 22:59:00,81.346,81.346,81.323,81.341,11200000.0
2008-05-26 23:00:00,81.338,81.343,81.338,81.343,12800000.0
2008-05-26 23:02:00,81.392,81.395,81.39,81.39,12800000.0
2008-05-26 23:04:00,81.335,81.341,81.333,81.341,11200000.0
2008-05-26 23:05:00,81.356,81.356,81.333,81.348,11200000.0
2008-05-26 23:06:00,81.34,81.352,81.34,81.345,17600000.0
2008-05-26 23:07:00,81.348,81.359,81.341,81.352,12800000.0
2008-05-26 23:08:00,81.329,81.333,81.329,81.333,11200000.0
2008-05-26 23:09:00,81.34,81.34,81.329,81.329,11200000.0
2008-05-26 23:10:00,81.324,81.331,81.312,81.312,11200000.0
2008-05-26 23:11:00,81.311,81.311,81.284,81.29,17600000.0
2008-05-26 23:12:00,81.274,81.288,81.274,81.288,14400000.0
2008-05-26 23:13:00,81.295,81.299,81.292,81.298,14800000.0
2008-05-26 23:14:00,81.304,81.309,81.302,81.309,17600000.0
2008-05-26 23:15:00,81.294,81.303,81.289,81.301,12800000.0
2008-05-26 23:16:00,81.296,81.311,81.295,81.311,12800000.0
2008-05-26 23:17:00,81.311,81.314,81.3,81.314,17600000.0
2008-05-26 23:18:00,81.302,81.303,81.286,81.297,11200000.0
2008-05-26 23:19:00,81.291,81.295,81.286,81.286,12800000.0
2008-05-26 23:20:00,81.278,81.28,81.255,81.265,12800000.0
2008-05-26 23:21:00,81.296,81.298,81.28,81.28,12800000.0
2008-05-26 23:22:00,81.308,81.312,81.298,81.298,12800000.0
2008-05-26 23:24:00,81.265,81.275,81.265,81.275,13200000.0
2008-05-26 23:25:00,81.314,81.328,81.236,81.321,11200000.0
2008-05-26 23:26:00,81.284,81.33,81.284,81.33,16000000.0
2008-05-26 23:27:00,81.331,81.333,81.318,81.326,16000000.0
2008-05-26 23:28:00,81.325,81.332,81.318,81.332,12800000.0
2008-05-26 23:29:00,81.319,81.323,81.307,81.307,11200000.0
2008-05-26 23:30:00,81.32,81.323,81.315,81.32,12600000.0
2008-05-26 23:31:00,81.317,81.326,81.317,81.324,11200000.0
2008-05-26 23:32:00,81.33,81.333,81.319,81.33,17600000.0
2008-05-26 23:34:00,81.333,81.335,81.325,81.333,14400000.0
2008-05-26 23:35:00,81.35,81.35,81.34,81.34,12800000.0
2008-05-26 23:36:00,81.325,81.328,81.319,81.321,12800000.0
2008-05-26 23:37:00,81.307,81.307,81.293,81.293,16400000.0
2008-05-26 23:38:00,81.302,81.309,81.3,81.309,11200000.0
2008-05-26 23:40:00,81.294,81.312,81.282,81.303,12800000.0
2008-05-26 23:41:00,81.315,81.321,81.313,81.313,12800000.0
2008-05-26 23:42:00,81.317,81.317,81.309,81.313,14400000.0
2008-05-26 23:43:00,81.306,81.312,81.306,81.311,10600000.0
2008-05-26 23:44:00,81.309,81.309,81.284,81.284,12800000.0
2008-05-26 23:45:00,81.271,81.303,81.271,81.283,16000000.0
2008-05-26 23:46:00,81.288,81.303,81.288,81.3,11200000.0
2008-05-26 23:47:00,81.283,81.289,81.26,81.26,12800000.0
2008-05-26 23:48:00,81.249,81.249,81.222,81.222,12800000.0
2008-05-26 23:49:00,81.236,81.254,81.23,81.254,17600000.0
2008-05-26 23:50:00,81.26,81.263,81.254,81.26,11200000.0
2008-05-26 23:52:00,81.25,81.263,81.25,81.255,14400000.0
2008-05-26 23:53:00,81.249,81.256,81.242,81.25,14400000.0
2008-05-26 23:54:00,81.26,81.26,81.245,81.245,11200000.0
2008-05-26 23:55:00,81.267,81.267,81.25,81.25,12800000.0
2008-05-26 23:56:00,81.24,81.252,81.24,81.252,12800000.0
2008-05-26 23:57:00,81.27,81.27,81.255,81.255,12800000.0
2008-05-26 23:58:00,81.255,81.259,81.248,81.259,11200000.0
2008-05-26 23:59:00,81.259,81.271,81.253,81.263,14400000.0
2008-05-27 00:00:00,81.262,81.268,81.255,81.267,13200000.0
2008-05-27 00:01:00,81.271,81.271,81.215,81.215,11200000.0
2008-05-27 00:02:00,81.196,81.24,81.196,81.24,13200000.0
2008-05-27 00:03:00,81.244,81.247,81.238,81.247,11200000.0
2008-05-27 00:04:00,81.253,81.26,81.245,81.246,14400000.0
2008-05-27 00:05:00,81.242,81.242,81.223,81.237,12800000.0
2008-05-27 00:06:00,81.242,81.276,81.236,81.276,11200000.0
2008-05-27 00:07:00,81.288,81.288,81.275,81.281,12800000.0
2008-05-27 00:08:00,81.279,81.279,81.268,81.268,12800000.0
2008-05-27 00:09:00,81.28,81.282,81.268,81.282,12800000.0
2008-05-27 00:10:00,81.284,81.284,81.275,81.283,12800000.0
2008-05-27 00:11:00,81.273,81.278,81.273,81.278,11200000.0
2008-05-27 00:12:00,81.268,81.283,81.268,81.279,11200000.0
2008-05-27 00:13:00,81.27,81.273,81.268,81.27,17600000.0
2008-05-27 00:14:00,81.28,81.287,81.28,81.287,11200000.0
2008-05-27 00:15:00,81.285,81.285,81.281,81.283,11200000.0
2008-05-27 00:16:00,81.278,81.281,81.264,81.281,11200000.0
2008-05-27 00:17:00,81.27,81.273,81.267,81.272,12800000.0
2008-05-27 00:18:00,81.277,81.285,81.277,81.283,11600000.0
2008-05-27 00:19:00,81.281,81.291,81.281,81.291,11200000.0
2008-05-27 00:20:00,81.282,81.289,81.226,81.283,14400000.0
2008-05-27 00:21:00,81.288,81.291,81.282,81.283,11200000.0
2008-05-27 00:22:00,81.275,81.285,81.275,81.277,17600000.0
2008-05-27 00:23:00,81.288,81.302,81.286,81.289,12800000.0
2008-05-27 00:24:00,81.303,81.303,81.285,81.298,18000000.0
2008-05-27 00:25:00,81.309,81.315,81.296,81.305,11200000.0
2008-05-27 00:26:00,81.294,81.304,81.294,81.304,11200000.0
2008-05-27 00:27:00,81.301,81.301,81.292,81.293,12800000.0
2008-05-27 00:28:00,81.3,81.305,81.28,81.28,12800000.0
2008-05-27 00:29:00,81.303,81.303,81.278,81.294,14400000.0
2008-05-27 00:30:00,81.274,81.277,81.263,81.263,12800000.0
2008-05-27 00:31:00,81.263,81.269,81.259,81.259,14400000.0
2008-05-27 00:32:00,81.267,81.269,81.259,81.259,14400000.0
2008-05-27 00:33:00,81.257,81.257,81.233,81.254,11200000.0
2008-05-27 00:34:00,81.254,81.264,81.249,81.25,18000000.0
2008-05-27 00:35:00,81.253,81.259,81.252,81.259,11200000.0
2008-05-27 00:36:00,81.259,81.266,81.258,81.258,12800000.0
2008-05-27 00:37:00,81.259,81.26,81.251,81.258,11200000.0
2008-05-27 00:38:00,81.266,81.266,81.251,81.253,14400000.0
2008-05-27 00:39:00,81.247,81.253,81.246,81.253,11200000.0
2008-05-27 00:40:00,81.245,81.267,81.245,81.263,13200000.0
2008-05-27 00:41:00,81.255,81.267,81.255,81.258,11200000.0
2008-05-27 00:42:00,81.257,81.257,81.238,81.245,11200000.0
2008-05-27 00:43:00,81.255,81.26,81.252,81.252,12800000.0
2008-05-27 00:44:00,81.254,81.265,81.254,81.256,17600000.0
2008-05-27 00:45:00,81.243,81.254,81.232,81.254,15400000.0
2008-05-27 00:46:00,81.254,81.265,81.254,81.264,16000000.0
2008-05-27 00:47:00,81.261,81.261,81.25,81.254,11200000.0
2008-05-27 00:48:00,81.269,81.269,81.246,81.246,11200000.0
2008-05-27 00:49:00,81.248,81.253,81.234,81.245,16000000.0
2008-05-27 00:50:00,81.26,81.266,81.26,81.264,11200000.0
2008-05-27 00:51:00,81.273,81.281,81.272,81.275,11200000.0
2008-05-27 00:52:00,81.263,81.264,81.247,81.247,14400000.0
2008-05-27 00:53:00,81.263,81.268,81.255,81.255,16000000.0
2008-05-27 00:54:00,81.253,81.253,81.23,81.23,16000000.0
2008-05-27 00:55:00,81.239,81.239,81.221,81.226,11200000.0
2008-05-27 00:56:00,81.237,81.244,81.235,81.242,14400000.0
2008-05-27 00:57:00,81.233,81.25,81.233,81.236,18000000.0
2008-05-27 00:58:00,81.247,81.252,81.238,81.25,11200000.0
2008-05-27 00:59:00,81.242,81.249,81.238,81.249,12800000.0
2008-05-27 01:00:00,81.25,81.255,81.249,81.255,10600000.0
2008-05-27 01:01:00,81.255,81.265,81.245,81.263,17600000.0
2008-05-27 01:02:00,81.28,81.283,81.271,81.283,11200000.0
2008-05-27 01:03:00,81.279,81.285,81.271,81.271,11200000.0
2008-05-27 01:04:00,81.283,81.292,81.283,81.29,11200000.0
2008-05-27 01:05:00,81.285,81.307,81.285,81.307,12800000.0
2008-05-27 01:06:00,81.293,81.305,81.293,81.305,11200000.0
2008-05-27 01:07:00,81.306,81.306,81.288,81.288,11200000.0
2008-05-27 01:08:00,81.293,81.293,81.278,81.293,11200000.0
2008-05-27 01:09:00,81.309,81.311,81.29,81.303,12800000.0
2008-05-27 01:10:00,81.312,81.312,81.301,81.31,17600000.0
2008-05-27 01:11:00,81.209,81.306,81.209,81.303,11200000.0
2008-05-27 01:12:00,81.289,81.306,81.289,81.3,12800000.0
2008-05-27 01:13:00,81.305,81.305,81.295,81.297,11200000.0
2008-05-27 01:14:00,81.306,81.309,81.304,81.309,11200000.0
2008-05-27 01:15:00,81.305,81.305,81.29,81.303,11200000.0
2008-05-27 01:16:00,81.304,81.309,81.3,81.305,11200000.0
2008-05-27 01:17:00,81.314,81.326,81.31,81.326,11200000.0
2008-05-27 01:18:00,81.321,81.324,81.317,81.324,10600000.0
2008-05-27 01:19:00,81.322,81.324,81.31,81.312,16000000.0
2008-05-27 01:20:00,81.313,81.318,81.305,81.308,16000000.0
2008-05-27 01:21:00,81.307,81.314,81.299,81.309,17600000.0
2008-05-27 01:22:00,81.304,81.314,81.302,81.314,12200000.0
2008-05-27 01:23:00,81.317,81.324,81.317,81.318,13200000.0
2008-05-27 01:24:00,81.334,81.34,81.334,81.339,12800000.0
2008-05-27 01:25:00,81.331,81.339,81.328,81.33,14400000.0
2008-05-27 01:26:00,81.33,81.33,81.314,81.317,11200000.0
2008-05-27 01:27:00,81.305,81.314,81.303,81.312,11200000.0
2008-05-27 01:28:00,81.318,81.32,81.301,81.315,17600000.0
2008-05-27 01:29:00,81.314,81.314,81.301,81.308,12800000.0
2008-05-27 01:30:00,81.31,81.319,81.309,81.319,11200000.0
2008-05-27 01:31:00,81.331,81.336,81.327,81.33,12800000.0
2008-05-27 01:32:00,81.336,81.339,81.331,81.339,11000000.0
2008-05-27 01:33:00,81.335,81.345,81.335,81.341,12800000.0
2008-05-27 01:34:00,81.331,81.34,81.328,81.34,17600000.0
2008-05-27 01:35:00,81.346,81.347,81.337,81.347,11200000.0
2008-05-27 01:36:00,81.352,81.365,81.352,81.362,12800000.0
2008-05-27 01:37:00,81.346,81.363,81.338,81.363,14400000.0
2008-05-27 01:38:00,81.381,81.394,81.364,81.364,17600000.0
2008-05-27 01:39:00,81.363,81.372,81.276,81.372,12800000.0
2008-05-27 01:40:00,81.386,81.399,81.371,81.371,12800000.0
2008-05-27 01:41:00,81.362,81.367,81.332,81.332,12800000.0
2008-05-27 01:42:00,81.369,81.373,81.366,81.371,11600000.0
2008-05-27 01:43:00,81.382,81.392,81.381,81.392,11200000.0
2008-05-27 01:44:00,81.371,81.371,81.337,81.337,11200000.0
2008-05-27 01:45:00,81.353,81.365,81.353,81.363,11200000.0
2008-05-27 01:46:00,81.366,81.372,81.344,81.344,11200000.0
2008-05-27 01:47:00,81.324,81.343,81.291,81.343,17600000.0
2008-05-27 01:48:00,81.351,81.366,81.35,81.354,12200000.0
2008-05-27 01:49:00,81.361,81.374,81.355,81.374,16000000.0
2008-05-27 01:50:00,81.377,81.381,81.369,81.381,16000000.0
2008-05-27 01:51:00,81.377,81.387,81.357,81.385,17600000.0
2008-05-27 01:52:00,81.372,81.395,81.372,81.387,12800000.0
2008-05-27 01:53:00,81.392,81.392,81.369,81.369,14400000.0
2008-05-27 01:54:00,81.37,81.37,81.354,81.359,12800000.0
2008-05-27 01:55:00,81.366,81.373,81.366,81.37,11200000.0
2008-05-27 01:56:00,81.378,81.389,81.378,81.384,16000000.0
2008-05-27 01:57:00,81.386,81.39,81.38,81.381,11200000.0
2008-05-27 01:58:00,81.392,81.392,81.378,81.39,17600000.0
2008-05-27 01:59:00,81.389,81.392,81.381,81.384,12800000.0
2008-05-27 02:00:00,81.361,81.378,81.361,81.364,9600000.0
2008-05-27 02:01:00,81.371,81.372,81.367,81.372,11200000.0
2008-05-27 02:02:00,81.378,81.378,81.372,81.372,19200000.0
2008-05-27 02:03:00,81.372,81.378,81.372,81.378,12800000.0
2008-05-27 02:04:00,81.369,81.372,81.363,81.372,7400000.0
2008-05-27 02:05:00,81.369,81.369,81.362,81.362,12800000.0
2008-05-27 02:06:00,81.366,81.366,81.362,81.365,8000000.0
2008-05-27 02:07:00,81.369,81.369,81.363,81.365,20800000.0
2008-05-27 02:08:00,81.36,81.36,81.351,81.351,17600000.0
2008-05-27 02:09:00,81.365,81.369,81.363,81.369,13800000.0
2008-05-27 02:10:00,81.367,81.408,81.367,81.408,12800000.0
2008-05-27 02:11:00,81.41,81.41,81.386,81.397,12800000.0
2008-05-27 02:12:00,81.396,81.417,81.388,81.414,12800000.0
2008-05-27 02:13:00,81.413,81.414,81.396,81.396,16000000.0
2008-05-27 02:14:00,81.416,81.416,81.403,81.403,12800000.0
2008-05-27 02:15:00,81.409,81.423,81.409,81.423,12800000.0
2008-05-27 02:16:00,81.431,81.436,81.431,81.436,8000000.0
2008-05-27 02:17:00,81.435,81.435,81.43,81.43,11200000.0
2008-05-27 02:18:00,81.431,81.45,81.416,81.45,12800000.0
2008-05-27 02:19:00,81.449,81.48,81.449,81.48,11200000.0
2008-05-27 02:20:00,81.475,81.475,81.455,81.455,14400000.0
2008-05-27 02:21:00,81.458,81.458,81.424,81.426,17000000.0
2008-05-27 02:22:00,81.444,81.444,81.423,81.434,12800000.0
2008-05-27 02:23:00,81.435,81.443,81.428,81.434,10600000.0
2008-05-27 02:24:00,81.437,81.437,81.429,81.435,11200000.0
2008-05-27 02:25:00,81.427,81.431,81.424,81.426,24000000.0
2008-05-27 02:26:00,81.417,81.422,81.404,81.404,11200000.0
2008-05-27 02:27:00,81.408,81.419,81.401,81.419,12800000.0
2008-05-27 02:28:00,81.416,81.422,81.41,81.422,11200000.0
2008-05-27 02:29:00,81.421,81.432,81.421,81.427,11200000.0
2008-05-27 02:30:00,81.434,81.441,81.432,81.432,15400000.0
2008-05-27 02:31:00,81.434,81.441,81.432,81.441,14400000.0
2008-05-27 02:32:00,81.409,81.421,81.4,81.417,16000000.0
2008-05-27 02:33:00,81.431,81.44,81.431,81.44,11200000.0
2008-05-27 02:34:00,81.441,81.441,81.428,81.428,11200000.0
2008-05-27 02:35:00,81.425,81.43,81.422,81.425,12800000.0
2008-05-27 02:36:00,81.425,81.447,81.425,81.436,11200000.0
2008-05-27 02:37:00,81.436,81.474,81.436,81.462,12800000.0
2008-05-27 02:38:00,81.458,81.467,81.458,81.463,11200000.0
2008-05-27 02:39:00,81.469,81.475,81.462,81.462,11200000.0
2008-05-27 02:40:00,81.471,81.471,81.459,81.466,11200000.0
2008-05-27 02:41:00,81.473,81.478,81.458,81.465,12800000.0
2008-05-27 02:42:00,81.437,81.465,81.437,81.463,12200000.0
2008-05-27 02:43:00,81.469,81.483,81.469,81.483,25600000.0
2008-05-27 02:44:00,81.493,81.502,81.487,81.502,17600000.0
2008-05-27 02:45:00,81.51,81.51,81.486,81.486,16000000.0
2008-05-27 02:46:00,81.483,81.491,81.48,81.483,17600000.0
2008-05-27 02:47:00,81.481,81.491,81.474,81.474,16000000.0
2008-05-27 02:48:00,81.463,81.467,81.458,81.467,11200000.0
2008-05-27 02:49:00,81.463,81.463,81.454,81.455,16000000.0
2008-05-27 02:50:00,81.465,81.472,81.463,81.47,16000000.0
2008-05-27 02:51:00,81.455,81.469,81.455,81.463,16000000.0
2008-05-27 02:52:00,81.474,81.476,81.464,81.476,11200000.0
2008-05-27 02:53:00,81.494,81.51,81.44,81.51,12800000.0
2008-05-27 02:54:00,81.509,81.509,81.504,81.507,12800000.0
2008-05-27 02:55:00,81.5,81.51,81.495,81.51,12800000.0
2008-05-27 02:56:00,81.503,81.526,81.503,81.526,22800000.0
2008-05-27 02:57:00,81.528,81.528,81.52,81.522,11200000.0
2008-05-27 02:58:00,81.525,81.529,81.522,81.528,9600000.0
2008-05-27 02:59:00,81.538,81.546,81.538,81.544,16000000.0
2008-05-27 03:00:00,81.541,81.571,81.535,81.571,11200000.0
2008-05-27 03:01:00,81.57,81.57,81.532,81.539,12800000.0
2008-05-27 03:02:00,81.572,81.704,81.572,81.704,12800000.0
2008-05-27 03:03:00,81.687,81.698,81.687,81.689,12800000.0
2008-05-27 03:04:00,81.674,81.681,81.672,81.672,28800000.0
2008-05-27 03:05:00,81.7,81.7,81.666,81.666,17600000.0
2008-05-27 03:06:00,81.657,81.671,81.656,81.667,17000000.0
2008-05-27 03:07:00,81.681,81.689,81.68,81.685,11200000.0
2008-05-27 03:08:00,81.681,81.686,81.674,81.686,17000000.0
2008-05-27 03:09:00,81.704,81.713,81.701,81.709,14400000.0
2008-05-27 03:10:00,81.686,81.686,81.649,81.649,16000000.0
2008-05-27 03:11:00,81.646,81.68,81.646,81.68,12800000.0
2008-05-27 03:12:00,81.657,81.674,81.653,81.66,12800000.0
2008-05-27 03:13:00,81.685,81.692,81.685,81.689,14400000.0
2008-05-27 03:14:00,81.699,81.707,81.691,81.692,11200000.0
2008-05-27 03:15:00,81.699,81.701,81.682,81.696,17600000.0
2008-05-27 03:16:00,81.692,81.701,81.679,81.679,12000000.0
2008-05-27 03:17:00,81.693,81.705,81.687,81.687,12800000.0
2008-05-27 03:18:00,81.706,81.731,81.706,81.723,12800000.0
2008-05-27 03:19:00,81.718,81.733,81.718,81.724,16000000.0
2008-05-27 03:20:00,81.714,81.726,81.703,81.704,11200000.0
2008-05-27 03:21:00,81.725,81.747,81.725,81.747,11200000.0
2008-05-27 03:22:00,81.748,81.757,81.747,81.757,12800000.0
2008-05-27 03:23:00,81.754,81.757,81.735,81.735,17600000.0
2008-05-27 03:24:00,81.727,81.74,81.724,81.731,14400000.0
2008-05-27 03:25:00,81.738,81.738,81.712,81.712,18600000.0
2008-05-27 03:26:00,81.709,81.715,81.705,81.715,12800000.0
2008-05-27 03:27:00,81.715,81.719,81.706,81.708,12800000.0
2008-05-27 03:28:00,81.728,81.735,81.727,81.731,11200000.0
2008-05-27 03:29:00,81.714,81.714,81.678,81.678,11200000.0
2008-05-27 03:30:00,81.695,81.701,81.69,81.7,12800000.0
2008-05-27 03:31:00,81.687,81.691,81.683,81.691,32000000.0
2008-05-27 03:32:00,81.707,81.707,81.695,81.695,17600000.0
2008-05-27 03:33:00,81.693,81.697,81.691,81.691,13200000.0
2008-05-27 03:34:00,81.689,81.689,81.678,81.678,12800000.0
2008-05-27 03:35:00,81.686,81.686,81.673,81.683,14400000.0
2008-05-27 03:36:00,81.685,81.688,81.685,81.685,10600000.0
2008-05-27 03:37:00,81.669,81.683,81.663,81.663,17600000.0
2008-05-27 03:38:00,81.672,81.672,81.663,81.664,12800000.0
2008-05-27 03:39:00,81.635,81.646,81.631,81.631,17600000.0
2008-05-27 03:40:00,81.642,81.648,81.634,81.636,12800000.0
2008-05-27 03:41:00,81.665,81.668,81.655,81.655,12800000.0
2008-05-27 03:42:00,81.637,81.666,81.637,81.658,17600000.0
2008-05-27 03:43:00,81.66,81.662,81.654,81.656,14400000.0
2008-05-27 03:44:00,81.648,81.667,81.648,81.667,28800000.0
2008-05-27 03:45:00,81.681,81.693,81.681,81.693,14400000.0
2008-05-27 03:46:00,81.679,81.687,81.678,81.687,12800000.0
2008-05-27 03:47:00,81.682,81.686,81.664,81.664,12800000.0
2008-05-27 03:48:00,81.657,81.657,81.642,81.643,16000000.0
2008-05-27 03:49:00,81.659,81.665,81.652,81.664,12800000.0
2008-05-27 03:50:00,81.67,81.685,81.67,81.673,12800000.0
2008-05-27 03:51:00,81.657,81.657,81.634,81.634,12800000.0
2008-05-27 03:52:00,81.63,81.63,81.62,81.62,12800000.0
2008-05-27 03:53:00,81.635,81.64,81.629,81.636,11200000.0
2008-05-27 03:54:00,81.634,81.635,81.624,81.634,11200000.0
2008-05-27 03:55:00,81.635,81.648,81.631,81.631,9000000.0
2008-05-27 03:56:00,81.63,81.637,81.625,81.635,12800000.0
2008-05-27 03:57:00,81.603,81.622,81.593,81.617,11200000.0
2008-05-27 03:58:00,81.612,81.612,81.603,81.605,12800000.0
2008-05-27 03:59:00,81.605,81.613,81.601,81.605,17600000.0
2008-05-27 04:00:00,81.609,81.609,81.598,81.604,14400000.0
2008-05-27 04:01:00,81.579,81.585,81.569,81.58,11600000.0
2008-05-27 04:02:00,81.586,81.592,81.576,81.592,12800000.0
2008-05-27 04:03:00,81.517,81.602,81.517,81.598,11200000.0
2008-05-27 04:04:00,81.592,81.617,81.591,81.594,12600000.0
2008-05-27 04:05:00,81.597,81.597,81.565,81.591,14400000.0
2008-05-27 04:06:00,81.596,81.613,81.596,81.61,9600000.0
2008-05-27 04:07:00,81.626,81.627,81.602,81.618,12800000.0
2008-05-27 04:08:00,81.627,81.643,81.616,81.643,12800000.0
2008-05-27 04:09:00,81.639,81.655,81.634,81.655,11200000.0
2008-05-27 04:10:00,81.665,81.665,81.651,81.656,16000000.0
2008-05-27 04:11:00,81.644,81.651,81.644,81.648,9600000.0
2008-05-27 04:12:00,81.642,81.653,81.642,81.653,12800000.0
2008-05-27 04:13:00,81.652,81.664,81.652,81.653,17600000.0
2008-05-27 04:14:00,81.649,81.649,81.631,81.631,11200000.0
2008-05-27 04:15:00,81.631,81.64,81.63,81.64,16000000.0
2008-05-27 04:16:00,81.647,81.654,81.644,81.654,14400000.0
2008-05-27 04:17:00,81.639,81.639,81.629,81.633,17600000.0
2008-05-27 04:18:00,81.649,81.654,81.645,81.646,12800000.0
2008-05-27 04:19:00,81.633,81.683,81.633,81.683,35200000.0
2008-05-27 04:20:00,81.694,81.694,81.684,81.687,13200000.0
2008-05-27 04:21:00,81.693,81.709,81.693,81.701,11200000.0
2008-05-27 04:22:00,81.711,81.722,81.71,81.722,12800000.0
2008-05-27 04:23:00,81.72,81.72,81.714,81.714,12800000.0
2008-05-27 04:24:00,81.711,81.715,81.709,81.711,16000000.0
2008-05-27 04:25:00,81.717,81.727,81.717,81.725,16000000.0
2008-05-27 04:26:00,81.715,81.724,81.715,81.716,12800000.0
2008-05-27 04:27:00,81.707,81.717,81.698,81.698,17600000.0
2008-05-27 04:28:00,81.709,81.722,81.709,81.712,12800000.0
2008-05-27 04:29:00,81.697,81.711,81.682,81.682,16000000.0
2008-05-27 04:30:00,81.7,81.7,81.685,81.685,11200000.0
2008-05-27 04:31:00,81.686,81.686,81.66,81.66,12800000.0
2008-05-27 04:32:00,81.684,81.684,81.67,81.678,17600000.0
2008-05-27 04:33:00,81.677,81.677,81.656,81.663,12800000.0
2008-05-27 04:34:00,81.678,81.687,81.678,81.683,14400000.0
2008-05-27 04:35:00,81.685,81.685,81.67,81.677,11200000.0
2008-05-27 04:36:00,81.686,81.686,81.678,81.681,11200000.0
2008-05-27 04:37:00,81.679,81.68,81.672,81.679,12800000.0
2008-05-27 04:38:00,81.681,81.693,81.679,81.683,16000000.0
2008-05-27 04:39:00,81.704,81.704,81.685,81.691,14400000.0
2008-05-27 04:40:00,81.678,81.707,81.678,81.707,12800000.0
2008-05-27 04:41:00,81.706,81.706,81.696,81.698,11200000.0
2008-05-27 04:42:00,81.7,81.704,81.695,81.703,11200000.0
2008-05-27 04:43:00,81.705,81.705,81.685,81.696,17600000.0
2008-05-27 04:44:00,81.702,81.706,81.695,81.706,8000000.0
2008-05-27 04:45:00,81.697,81.704,81.693,81.704,18000000.0
2008-05-27 04:46:00,81.69,81.69,81.682,81.688,12800000.0
2008-05-27 04:47:00,81.698,81.699,81.687,81.688,16000000.0
2008-05-27 04:48:00,81.68,81.68,81.675,81.68,11200000.0
2008-05-27 04:49:00,81.671,81.68,81.668,81.68,12800000.0
2008-05-27 04:50:00,81.674,81.679,81.672,81.672,17600000.0
2008-05-27 04:51:00,81.679,81.69,81.679,81.689,16000000.0
2008-05-27 04:52:00,81.677,81.677,81.661,81.663,12800000.0
2008-05-27 04:53:00,81.658,81.658,81.649,81.649,12200000.0
2008-05-27 04:54:00,81.638,81.653,81.638,81.639,33600000.0
2008-05-27 04:55:00,81.634,81.634,81.624,81.626,11200000.0
2008-05-27 04:56:00,81.635,81.647,81.632,81.641,16000000.0
2008-05-27 04:57:00,81.64,81.651,81.635,81.642,17600000.0
2008-05-27 04:58:00,81.654,81.657,81.651,81.656,14400000.0
2008-05-27 04:59:00,81.673,81.764,81.673,81.764,17600000.0
2008-05-27 05:00:00,81.755,81.755,81.72,81.72,17600000.0
2008-05-27 05:01:00,81.722,81.731,81.722,81.727,14400000.0
2008-05-27 05:02:00,81.738,81.74,81.727,81.735,17600000.0
2008-05-27 05:03:00,81.738,81.738,81.724,81.726,17000000.0
2008-05-27 05:04:00,81.726,81.726,81.711,81.711,12800000.0
2008-05-27 05:05:00,81.73,81.737,81.726,81.726,12800000.0
2008-05-27 05:06:00,81.701,81.722,81.701,81.712,11200000.0
2008-05-27 05:07:00,81.742,81.742,81.719,81.719,11200000.0
2008-05-27 05:08:00,81.706,81.714,81.7,81.714,11200000.0
2008-05-27 05:09:00,81.719,81.719,81.675,81.675,11200000.0
2008-05-27 05:10:00,81.681,81.693,81.681,81.687,12800000.0
2008-05-27 05:11:00,81.688,81.688,81.678,81.678,4800000.0
2008-05-27 05:12:00,81.673,81.687,81.656,81.656,17000000.0
2008-05-27 05:13:00,81.639,81.639,81.595,81.601,11200000.0
2008-05-27 05:14:00,81.575,81.575,81.551,81.552,16000000.0
2008-05-27 05:15:00,81.549,81.571,81.549,81.571,12800000.0
2008-05-27 05:16:00,81.593,81.614,81.593,81.607,16000000.0
2008-05-27 05:17:00,81.63,81.631,81.626,81.63,12800000.0
2008-05-27 05:18:00,81.633,81.641,81.632,81.634,11200000.0
2008-05-27 05:19:00,81.621,81.631,81.621,81.631,17600000.0
2008-05-27 05:20:00,81.63,81.63,81.619,81.619,12800000.0
2008-05-27 05:21:00,81.635,81.639,81.626,81.636,18000000.0
2008-05-27 05:22:00,81.628,81.648,81.628,81.642,25600000.0
2008-05-27 05:23:00,81.629,81.643,81.629,81.636,43600000.0
2008-05-27 05:24:00,81.646,81.664,81.646,81.662,12800000.0
2008-05-27 05:25:00,81.667,81.68,81.667,81.675,12800000.0
2008-05-27 05:26:00,81.643,81.67,81.643,81.669,11200000.0
2008-05-27 05:27:00,81.658,81.68,81.657,81.68,12800000.0
2008-05-27 05:28:00,81.672,81.686,81.672,81.686,11200000.0
2008-05-27 05:29:00,81.684,81.684,81.673,81.678,17600000.0
2008-05-27 05:30:00,81.668,81.682,81.666,81.682,16400000.0
2008-05-27 05:31:00,81.675,81.689,81.661,81.661,11200000.0
2008-05-27 05:32:00,81.676,81.676,81.671,81.676,12800000.0
2008-05-27 05:33:00,81.674,81.679,81.674,81.679,11200000.0
2008-05-27 05:34:00,81.658,81.681,81.658,81.681,16000000.0
2008-05-27 05:35:00,81.668,81.672,81.667,81.667,11200000.0
2008-05-27 05:36:00,81.667,81.676,81.66,81.66,12800000.0
2008-05-27 05:37:00,81.688,81.69,81.682,81.684,12800000.0
2008-05-27 05:38:00,81.663,81.673,81.663,81.665,16000000.0
2008-05-27 05:40:00,81.679,81.69,81.679,81.69,12800000.0
2008-05-27 05:41:00,81.687,81.687,81.656,81.656,11200000.0
2008-05-27 05:42:00,81.666,81.68,81.666,81.68,11600000.0
2008-05-27 05:43:00,81.681,81.681,81.663,81.67,17600000.0
2008-05-27 05:44:00,81.686,81.686,81.679,81.682,14400000.0
2008-05-27 05:45:00,81.687,81.696,81.685,81.693,12800000.0
2008-05-27 05:46:00,81.692,81.692,81.664,81.664,12800000.0
2008-05-27 05:47:00,81.667,81.667,81.634,81.634,12800000.0
2008-05-27 05:48:00,81.606,81.635,81.606,81.633,11200000.0
2008-05-27 05:49:00,81.615,81.618,81.609,81.609,12800000.0
2008-05-27 05:50:00,81.635,81.642,81.631,81.637,12800000.0
2008-05-27 05:51:00,81.651,81.655,81.635,81.651,16000000.0
2008-05-27 05:52:00,81.639,81.639,81.624,81.624,16000000.0
2008-05-27 05:53:00,81.628,81.63,81.58,81.58,12800000.0
2008-05-27 05:54:00,81.573,81.588,81.573,81.583,11200000.0
2008-05-27 05:55:00,81.588,81.588,81.579,81.579,16400000.0
2008-05-27 05:56:00,81.573,81.579,81.57,81.57,17000000.0
2008-05-27 05:57:00,81.575,81.581,81.575,81.581,11200000.0
2008-05-27 05:58:00,81.571,81.571,81.553,81.553,11200000.0
2008-05-27 05:59:00,81.548,81.552,81.541,81.543,17600000.0
2008-05-27 06:00:00,81.528,81.535,81.524,81.528,12800000.0
2008-05-27 06:01:00,81.523,81.532,81.513,81.532,11200000.0
2008-05-27 06:02:00,81.526,81.536,81.52,81.52,17600000.0
2008-05-27 06:03:00,81.517,81.526,81.517,81.521,12800000.0
2008-05-27 06:04:00,81.521,81.533,81.517,81.52,12800000.0
2008-05-27 06:05:00,81.512,81.528,81.511,81.528,11200000.0
2008-05-27 06:06:00,81.526,81.539,81.526,81.539,11200000.0
2008-05-27 06:07:00,81.536,81.557,81.532,81.557,11200000.0
2008-05-27 06:08:00,81.552,81.566,81.548,81.566,17600000.0
2008-05-27 06:09:00,81.557,81.568,81.542,81.568,12800000.0
2008-05-27 06:10:00,81.579,81.586,81.579,81.58,11200000.0
2008-05-27 06:11:00,81.577,81.577,81.563,81.567,34600000.0
2008-05-27 06:12:00,81.575,81.575,81.541,81.541,11200000.0
2008-05-27 06:13:00,81.555,81.572,81.553,81.567,14800000.0
2008-05-27 06:14:00,81.562,81.584,81.561,81.579,17600000.0
2008-05-27 06:15:00,81.587,81.598,81.58,81.58,12800000.0
2008-05-27 06:16:00,81.573,81.595,81.573,81.595,13800000.0
2008-05-27 06:17:00,81.597,81.597,81.574,81.59,14400000.0
2008-05-27 06:18:00,81.576,81.584,81.489,81.57,11200000.0
2008-05-27 06:19:00,81.58,81.58,81.565,81.57,11200000.0
2008-05-27 06:20:00,81.567,81.567,81.554,81.554,12800000.0
2008-05-27 06:21:00,81.556,81.56,81.547,81.551,14400000.0
2008-05-27 06:22:00,81.542,81.547,81.533,81.547,16000000.0
2008-05-27 06:23:00,81.54,81.547,81.534,81.535,11200000.0
2008-05-27 06:24:00,81.524,81.554,81.524,81.538,14400000.0
2008-05-27 06:25:00,81.529,81.545,81.528,81.528,17600000.0
2008-05-27 06:26:00,81.498,81.537,81.498,81.537,11600000.0
2008-05-27 06:27:00,81.55,81.555,81.548,81.551,14400000.0
2008-05-27 06:28:00,81.537,81.552,81.537,81.552,16000000.0
2008-05-27 06:29:00,81.555,81.555,81.547,81.549,12800000.0
2008-05-27 06:30:00,81.538,81.547,81.538,81.547,27200000.0
2008-05-27 06:31:00,81.546,81.557,81.538,81.557,10600000.0
2008-05-27 06:32:00,81.562,81.576,81.562,81.576,22800000.0
2008-05-27 06:33:00,81.57,81.574,81.558,81.565,24000000.0
2008-05-27 06:34:00,81.574,81.579,81.571,81.572,17600000.0
2008-05-27 06:35:00,81.557,81.569,81.557,81.562,11200000.0
2008-05-27 06:36:00,81.566,81.572,81.561,81.563,12800000.0
2008-05-27 06:37:00,81.558,81.565,81.555,81.561,12200000.0
2008-05-27 06:38:00,81.577,81.583,81.575,81.583,8000000.0
2008-05-27 06:39:00,81.593,81.603,81.579,81.579,14400000.0
2008-05-27 06:40:00,81.603,81.607,81.563,81.563,11200000.0
2008-05-27 06:41:00,81.58,81.584,81.58,81.582,8400000.0
2008-05-27 06:42:00,81.588,81.594,81.577,81.594,14400000.0
2008-05-27 06:43:00,81.605,81.605,81.578,81.578,19200000.0
2008-05-27 06:44:00,81.568,81.579,81.568,81.579,11200000.0
2008-05-27 06:45:00,81.558,81.583,81.558,81.582,12800000.0
2008-05-27 06:46:00,81.588,81.593,81.58,81.583,16000000.0
2008-05-27 06:47:00,81.599,81.599,81.59,81.59,12800000.0
2008-05-27 06:48:00,81.559,81.573,81.547,81.555,12800000.0
2008-05-27 06:49:00,81.585,81.586,81.578,81.578,12800000.0
2008-05-27 06:50:00,81.595,81.61,81.588,81.61,14400000.0
2008-05-27 06:51:00,81.6,81.608,81.6,81.607,15400000.0
2008-05-27 06:52:00,81.602,81.615,81.597,81.605,14400000.0
2008-05-27 06:53:00,81.612,81.627,81.612,81.612,12800000.0
2008-05-27 06:54:00,81.616,81.634,81.613,81.628,12800000.0
2008-05-27 06:55:00,81.633,81.64,81.628,81.64,16000000.0
2008-05-27 06:56:00,81.627,81.645,81.627,81.635,12200000.0
2008-05-27 06:57:00,81.648,81.661,81.647,81.653,16000000.0
2008-05-27 06:58:00,81.65,81.651,81.631,81.632,11200000.0
2008-05-27 06:59:00,81.643,81.648,81.638,81.643,17600000.0
2008-05-27 07:00:00,81.627,81.641,81.62,81.639,11200000.0
2008-05-27 07:01:00,81.632,81.653,81.627,81.653,16000000.0
2008-05-27 07:02:00,81.654,81.671,81.654,81.66,12200000.0
2008-05-27 07:03:00,81.654,81.658,81.649,81.658,12800000.0
2008-05-27 07:04:00,81.657,81.657,81.634,81.639,11200000.0
2008-05-27 07:05:00,81.656,81.674,81.656,81.656,12800000.0
2008-05-27 07:06:00,81.661,81.661,81.654,81.656,16000000.0
2008-05-27 07:07:00,81.648,81.648,81.633,81.633,12800000.0
2008-05-27 07:08:00,81.634,81.636,81.621,81.621,28800000.0
2008-05-27 07:09:00,81.621,81.627,81.616,81.627,9600000.0
2008-05-27 07:10:00,81.634,81.646,81.634,81.646,11200000.0
2008-05-27 07:11:00,81.648,81.648,81.638,81.641,17600000.0
2008-05-27 07:12:00,81.626,81.641,81.626,81.641,8400000.0
2008-05-27 07:13:00,81.643,81.649,81.642,81.642,14400000.0
2008-05-27 07:14:00,81.629,81.646,81.625,81.646,12800000.0
2008-05-27 07:15:00,81.637,81.647,81.635,81.647,11200000.0
2008-05-27 07:16:00,81.641,81.641,81.624,81.624,13800000.0
2008-05-27 07:17:00,81.625,81.626,81.621,81.621,11200000.0
2008-05-27 07:18:00,81.621,81.631,81.619,81.629,15200000.0
2008-05-27 07:19:00,81.642,81.642,81.62,81.62,11200000.0
2008-05-27 07:20:00,81.633,81.644,81.633,81.644,14400000.0
2008-05-27 07:21:00,81.646,81.661,81.646,81.658,12800000.0
2008-05-27 07:22:00,81.66,81.665,81.657,81.665,8400000.0
2008-05-27 07:23:00,81.664,81.672,81.658,81.66,16000000.0
2008-05-27 07:24:00,81.659,81.666,81.659,81.666,11200000.0
2008-05-27 07:25:00,81.677,81.69,81.677,81.684,11200000.0
2008-05-27 07:26:00,81.683,81.683,81.67,81.675,12800000.0
2008-05-27 07:27:00,81.676,81.676,81.663,81.667,12800000.0
2008-05-27 07:28:00,81.663,81.665,81.655,81.661,8000000.0
2008-05-27 07:29:00,81.659,81.677,81.658,81.677,27200000.0
2008-05-27 07:30:00,81.643,81.682,81.643,81.656,12800000.0
2008-05-27 07:31:00,81.683,81.69,81.676,81.69,11200000.0
2008-05-27 07:32:00,81.683,81.716,81.683,81.713,12200000.0
2008-05-27 07:33:00,81.712,81.716,81.709,81.716,16000000.0
2008-05-27 07:34:00,81.696,81.696,81.687,81.692,11200000.0
2008-05-27 07:35:00,81.715,81.718,81.713,81.713,16000000.0
2008-05-27 07:36:00,81.699,81.702,81.696,81.697,12800000.0
2008-05-27 07:37:00,81.7,81.724,81.7,81.714,14400000.0
2008-05-27 07:38:00,81.725,81.725,81.699,81.711,16000000.0
2008-05-27 07:39:00,81.716,81.726,81.716,81.719,19200000.0
2008-05-27 07:40:00,81.739,81.739,81.731,81.731,11200000.0
2008-05-27 07:41:00,81.735,81.766,81.735,81.765,32000000.0
2008-05-27 07:42:00,81.793,81.823,81.793,81.82,33600000.0
2008-05-27 07:43:00,81.84,81.84,81.825,81.828,28800000.0
2008-05-27 07:44:00,81.843,81.863,81.843,81.852,17600000.0
2008-05-27 07:45:00,81.847,81.85,81.783,81.842,14400000.0
2008-05-27 07:46:00,81.823,81.828,81.815,81.828,27200000.0
2008-05-27 07:47:00,81.828,81.834,81.821,81.824,11200000.0
2008-05-27 07:48:00,81.821,81.831,81.821,81.831,11200000.0
2008-05-27 07:49:00,81.828,81.846,81.828,81.846,16000000.0
2008-05-27 07:50:00,81.847,81.86,81.847,81.86,11200000.0
2008-05-27 07:51:00,81.862,81.862,81.825,81.835,38400000.0
2008-05-27 07:52:00,81.832,81.839,81.828,81.829,17600000.0
2008-05-27 07:53:00,81.822,81.822,81.792,81.792,11200000.0
2008-05-27 07:54:00,81.793,81.803,81.789,81.803,13200000.0
2008-05-27 07:55:00,81.82,81.826,81.816,81.816,30400000.0
2008-05-27 07:56:00,81.825,81.828,81.813,81.814,16000000.0
2008-05-27 07:57:00,81.802,81.805,81.79,81.805,17600000.0
2008-05-27 07:58:00,81.821,81.87,81.821,81.87,11200000.0
2008-05-27 07:59:00,81.894,81.927,81.894,81.927,17600000.0
2008-05-27 08:00:00,81.9,81.9,81.849,81.849,12800000.0
2008-05-27 08:01:00,81.862,81.862,81.854,81.861,11200000.0
2008-05-27 08:02:00,81.867,81.874,81.867,81.872,12800000.0
2008-05-27 08:03:00,81.844,81.874,81.839,81.863,16000000.0
2008-05-27 08:04:00,81.874,81.88,81.874,81.879,11200000.0
2008-05-27 08:05:00,81.908,81.92,81.908,81.915,12800000.0
2008-05-27 08:06:00,81.938,81.938,81.93,81.93,12800000.0
2008-05-27 08:07:00,81.903,81.925,81.894,81.919,16000000.0
2008-05-27 08:08:00,81.944,81.944,81.927,81.927,12800000.0
2008-05-27 08:09:00,81.927,81.944,81.927,81.944,12800000.0
2008-05-27 08:10:00,81.955,81.972,81.955,81.971,30200000.0
2008-05-27 08:11:00,81.974,81.981,81.968,81.977,12800000.0
2008-05-27 08:12:00,81.974,81.974,81.959,81.964,17600000.0
2008-05-27 08:13:00,81.986,82.019,81.986,82.016,14400000.0
2008-05-27 08:14:00,82.013,82.044,82.013,82.044,16000000.0
2008-05-27 08:15:00,82.023,82.026,82.006,82.018,11200000.0
2008-05-27 08:16:00,82.024,82.024,82.008,82.008,19200000.0
2008-05-27 08:17:00,82.012,82.028,82.012,82.018,11200000.0
2008-05-27 08:18:00,82.026,82.039,82.019,82.039,11200000.0
2008-05-27 08:19:00,82.047,82.047,82.03,82.041,11200000.0
2008-05-27 08:20:00,82.036,82.045,82.034,82.035,12200000.0
2008-05-27 08:21:00,82.045,82.047,82.042,82.044,11200000.0
2008-05-27 08:22:00,82.025,82.044,82.025,82.037,11200000.0
2008-05-27 08:23:00,82.056,82.062,82.053,82.057,16000000.0
2008-05-27 08:24:00,82.056,82.056,82.016,82.016,17600000.0
2008-05-27 08:25:00,82.013,82.048,82.013,82.039,12800000.0
2008-05-27 08:26:00,82.021,82.031,82.009,82.031,11200000.0
2008-05-27 08:27:00,82.054,82.062,82.051,82.055,11200000.0
2008-05-27 08:28:00,82.043,82.049,82.036,82.041,12800000.0
2008-05-27 08:29:00,82.057,82.081,82.057,82.081,11200000.0
2008-05-27 08:30:00,82.088,82.104,82.088,82.099,12800000.0
2008-05-27 08:31:00,82.1,82.1,82.075,82.085,12800000.0
2008-05-27 08:32:00,82.08,82.08,82.071,82.071,14400000.0
2008-05-27 08:33:00,82.083,82.086,82.066,82.066,40400000.0
2008-05-27 08:34:00,82.1,82.1,82.089,82.093,11200000.0
2008-05-27 08:35:00,82.079,82.081,82.069,82.075,48400000.0
2008-05-27 08:36:00,82.064,82.082,82.064,82.082,16000000.0
2008-05-27 08:37:00,82.089,82.097,82.083,82.096,14400000.0
2008-05-27 08:38:00,82.106,82.132,82.103,82.103,17000000.0
2008-05-27 08:39:00,82.089,82.105,82.087,82.105,14400000.0
2008-05-27 08:40:00,82.119,82.119,82.105,82.115,11200000.0
2008-05-27 08:41:00,82.112,82.124,82.103,82.124,32000000.0
2008-05-27 08:42:00,82.124,82.131,82.124,82.13,14400000.0
2008-05-27 08:43:00,82.12,82.12,82.064,82.093,12800000.0
2008-05-27 08:44:00,82.086,82.092,82.074,82.082,16000000.0
2008-05-27 08:45:00,82.085,82.085,82.072,82.076,12800000.0
2008-05-27 08:46:00,82.078,82.083,82.066,82.066,12800000.0
2008-05-27 08:47:00,82.044,82.06,82.044,82.057,24000000.0
2008-05-27 08:48:00,82.021,82.023,81.991,81.991,30400000.0
2008-05-27 08:49:00,81.997,82.0,81.987,81.987,17600000.0
2008-05-27 08:50:00,81.967,81.967,81.948,81.948,12800000.0
2008-05-27 08:51:00,81.95,81.963,81.949,81.963,21800000.0
2008-05-27 08:52:00,81.975,81.98,81.967,81.975,34600000.0
2008-05-27 08:53:00,81.972,81.976,81.952,81.976,56000000.0
2008-05-27 08:54:00,81.987,81.987,81.967,81.967,22400000.0
2008-05-27 08:55:00,81.946,81.962,81.946,81.949,17600000.0
2008-05-27 08:56:00,81.944,81.956,81.944,81.955,13800000.0
2008-05-27 08:57:00,81.956,81.962,81.95,81.962,43200000.0
2008-05-27 08:58:00,81.968,81.988,81.967,81.967,19200000.0
2008-05-27 08:59:00,81.975,81.982,81.954,81.954,14400000.0
2008-05-27 09:00:00,81.943,81.954,81.921,81.921,32000000.0
2008-05-27 09:01:00,81.923,81.928,81.908,81.911,31400000.0
2008-05-27 09:02:00,81.899,81.899,81.889,81.889,19200000.0
2008-05-27 09:03:00,81.872,81.882,81.87,81.871,16000000.0
2008-05-27 09:04:00,81.881,81.907,81.881,81.907,22400000.0
2008-05-27 09:05:00,81.914,81.914,81.891,81.892,19200000.0
2008-05-27 09:06:00,81.896,81.896,81.85,81.874,30400000.0
2008-05-27 09:07:00,81.845,81.867,81.845,81.859,19200000.0
2008-05-27 09:08:00,81.881,81.881,81.853,81.853,12800000.0
2008-05-27 09:09:00,81.821,81.821,81.81,81.81,46400000.0
2008-05-27 09:10:00,81.81,81.813,81.795,81.813,24400000.0
2008-05-27 09:11:00,81.824,81.825,81.812,81.825,28800000.0
2008-05-27 09:12:00,81.816,81.819,81.801,81.814,14400000.0
2008-05-27 09:13:00,81.825,81.827,81.817,81.823,13200000.0
2008-05-27 09:14:00,81.825,81.842,81.822,81.842,13200000.0
2008-05-27 09:15:00,81.826,81.826,81.802,81.802,30800000.0
2008-05-27 09:16:00,81.8,81.821,81.799,81.821,49000000.0
2008-05-27 09:17:00,81.83,81.83,81.815,81.815,77800000.0
2008-05-27 09:18:00,81.804,81.818,81.793,81.799,72400000.0
2008-05-27 09:19:00,81.799,81.801,81.788,81.792,65000000.0
2008-05-27 09:20:00,81.796,81.804,81.787,81.804,76800000.0
2008-05-27 09:21:00,81.801,81.811,81.8,81.802,49600000.0
2008-05-27 09:22:00,81.803,81.807,81.797,81.797,36800000.0
2008-05-27 09:23:00,81.806,81.819,81.803,81.819,69200000.0
2008-05-27 09:24:00,81.826,81.829,81.802,81.802,43200000.0
2008-05-27 09:25:00,81.787,81.796,81.775,81.796,19200000.0
2008-05-27 09:26:00,81.801,81.802,81.797,81.802,32000000.0
2008-05-27 09:27:00,81.806,81.821,81.806,81.819,69800000.0
2008-05-27 09:28:00,81.83,81.835,81.819,81.819,11200000.0
2008-05-27 09:29:00,81.827,81.834,81.819,81.834,36800000.0
2008-05-27 09:30:00,81.803,81.803,81.78,81.786,25600000.0
2008-05-27 09:31:00,81.804,81.817,81.804,81.815,12800000.0
2008-05-27 09:32:00,81.83,81.832,81.825,81.832,33000000.0
2008-05-27 09:33:00,81.82,81.832,81.82,81.832,30400000.0
2008-05-27 09:34:00,81.835,81.836,81.819,81.825,33600000.0
2008-05-27 09:35:00,81.807,81.811,81.793,81.804,53200000.0
2008-05-27 09:36:00,81.802,81.809,81.796,81.809,46800000.0
2008-05-27 09:37:00,81.798,81.803,81.792,81.795,33600000.0
2008-05-27 09:38:00,81.778,81.781,81.767,81.767,13200000.0
2008-05-27 09:39:00,81.775,81.78,81.771,81.771,43200000.0
2008-05-27 09:40:00,81.765,81.765,81.749,81.751,45800000.0
2008-05-27 09:41:00,81.736,81.736,81.711,81.711,30400000.0
2008-05-27 09:42:00,81.709,81.722,81.709,81.713,43200000.0
2008-05-27 09:43:00,81.7,81.723,81.7,81.723,56000000.0
2008-05-27 09:44:00,81.74,81.781,81.74,81.764,30400000.0
2008-05-27 09:45:00,81.733,81.751,81.733,81.733,19200000.0
2008-05-27 09:46:00,81.704,81.72,81.7,81.72,26600000.0
2008-05-27 09:47:00,81.715,81.715,81.687,81.687,12800000.0
2008-05-27 09:48:00,81.672,81.716,81.672,81.715,12800000.0
2008-05-27 09:49:00,81.689,81.689,81.673,81.683,16000000.0
2008-05-27 09:50:00,81.685,81.706,81.685,81.706,33600000.0
2008-05-27 09:51:00,81.703,81.709,81.696,81.709,84800000.0
2008-05-27 09:52:00,81.715,81.73,81.715,81.73,11200000.0
2008-05-27 09:53:00,81.742,81.742,81.723,81.723,30400000.0
2008-05-27 09:54:00,81.724,81.726,81.72,81.726,12800000.0
2008-05-27 09:55:00,81.716,81.719,81.711,81.716,33600000.0
2008-05-27 09:56:00,81.729,81.732,81.716,81.732,36800000.0
2008-05-27 09:57:00,81.728,81.728,81.702,81.709,24000000.0
2008-05-27 09:58:00,81.721,81.735,81.721,81.735,32000000.0
2008-05-27 09:59:00,81.745,81.745,81.739,81.741,51400000.0
2008-05-27 10:00:00,81.72,81.728,81.718,81.726,62400000.0
2008-05-27 10:01:00,81.693,81.71,81.688,81.703,17600000.0
2008-05-27 10:02:00,81.701,81.704,81.692,81.702,36800000.0
2008-05-27 10:03:00,81.71,81.721,81.7,81.7,44800000.0
2008-05-27 10:04:00,81.698,81.714,81.697,81.71,40000000.0
2008-05-27 10:05:00,81.712,81.723,81.711,81.723,38200000.0
2008-05-27 10:06:00,81.723,81.723,81.709,81.722,32400000.0
2008-05-27 10:07:00,81.723,81.723,81.712,81.714,43200000.0
2008-05-27 10:08:00,81.718,81.758,81.718,81.755,49600000.0
2008-05-27 10:09:00,81.766,81.78,81.766,81.777,12800000.0
2008-05-27 10:10:00,81.794,81.813,81.794,81.796,46400000.0
2008-05-27 10:11:00,81.783,81.796,81.783,81.796,57600000.0
2008-05-27 10:12:00,81.797,81.816,81.797,81.805,57600000.0
2008-05-27 10:13:00,81.794,81.807,81.784,81.784,41600000.0
2008-05-27 10:14:00,81.772,81.772,81.747,81.747,29800000.0
2008-05-27 10:15:00,81.754,81.755,81.743,81.747,31200000.0
2008-05-27 10:16:00,81.745,81.747,81.738,81.738,17600000.0
2008-05-27 10:17:00,81.739,81.77,81.739,81.77,12800000.0
2008-05-27 10:18:00,81.774,81.781,81.774,81.775,12800000.0
2008-05-27 10:19:00,81.766,81.768,81.758,81.762,74000000.0
2008-05-27 10:20:00,81.754,81.759,81.751,81.759,16400000.0
2008-05-27 10:21:00,81.762,81.783,81.762,81.778,35200000.0
2008-05-27 10:22:00,81.772,81.78,81.77,81.776,16000000.0
2008-05-27 10:23:00,81.768,81.772,81.762,81.767,33600000.0
2008-05-27 10:24:00,81.763,81.77,81.761,81.77,43200000.0
2008-05-27 10:25:00,81.759,81.776,81.759,81.764,64400000.0
2008-05-27 10:26:00,81.752,81.752,81.732,81.739,37200000.0
2008-05-27 10:27:00,81.746,81.753,81.742,81.744,52800000.0
2008-05-27 10:28:00,81.735,81.743,81.73,81.743,88000000.0
2008-05-27 10:29:00,81.756,81.779,81.756,81.769,17600000.0
2008-05-27 10:30:00,81.771,81.775,81.765,81.774,27200000.0
2008-05-27 10:31:00,81.762,81.769,81.76,81.767,32000000.0
2008-05-27 10:32:00,81.77,81.772,81.762,81.763,45800000.0
2008-05-27 10:33:00,81.76,81.76,81.753,81.759,35200000.0
2008-05-27 10:34:00,81.744,81.75,81.743,81.745,17600000.0
2008-05-27 10:35:00,81.729,81.745,81.729,81.742,13200000.0
2008-05-27 10:36:00,81.752,81.763,81.751,81.757,11200000.0
2008-05-27 10:37:00,81.762,81.773,81.762,81.767,19200000.0
2008-05-27 10:38:00,81.771,81.777,81.768,81.773,28800000.0
2008-05-27 10:39:00,81.79,81.793,81.787,81.787,16000000.0
2008-05-27 10:40:00,81.793,81.799,81.789,81.789,24000000.0
2008-05-27 10:41:00,81.789,81.795,81.783,81.785,57600000.0
2008-05-27 10:42:00,81.791,81.804,81.791,81.793,38400000.0
2008-05-27 10:43:00,81.778,81.803,81.778,81.787,17000000.0
2008-05-27 10:44:00,81.767,81.767,81.729,81.729,19200000.0
2008-05-27 10:45:00,81.737,81.756,81.737,81.754,22400000.0
2008-05-27 10:46:00,81.767,81.78,81.767,81.777,28200000.0
2008-05-27 10:47:00,81.777,81.777,81.765,81.774,26000000.0
2008-05-27 10:48:00,81.77,81.778,81.77,81.775,38400000.0
2008-05-27 10:49:00,81.776,81.789,81.776,81.788,25600000.0
2008-05-27 10:50:00,81.792,81.801,81.791,81.801,59600000.0
2008-05-27 10:51:00,81.801,81.801,81.792,81.793,69200000.0
2008-05-27 10:52:00,81.794,81.807,81.794,81.796,34000000.0
2008-05-27 10:53:00,81.808,81.831,81.808,81.831,58600000.0
2008-05-27 10:54:00,81.829,81.835,81.825,81.835,54600000.0
2008-05-27 10:55:00,81.836,81.836,81.812,81.812,41600000.0
2008-05-27 10:56:00,81.81,81.814,81.799,81.811,44800000.0
2008-05-27 10:57:00,81.807,81.809,81.79,81.799,33600000.0
2008-05-27 10:58:00,81.781,81.781,81.761,81.761,39400000.0
2008-05-27 10:59:00,81.764,81.764,81.743,81.743,49600000.0
2008-05-27 11:00:00,81.748,81.767,81.748,81.766,51200000.0
2008-05-27 11:01:00,81.777,81.803,81.777,81.803,12800000.0
2008-05-27 11:02:00,81.793,81.793,81.774,81.774,19200000.0
2008-05-27 11:03:00,81.777,81.782,81.77,81.778,36800000.0
2008-05-27 11:04:00,81.773,81.773,81.755,81.767,27200000.0
2008-05-27 11:05:00,81.773,81.78,81.764,81.78,11200000.0
2008-05-27 11:06:00,81.767,81.767,81.75,81.767,30400000.0
2008-05-27 11:07:00,81.791,81.801,81.785,81.785,46400000.0
2008-05-27 11:08:00,81.79,81.803,81.79,81.792,32000000.0
2008-05-27 11:09:00,81.794,81.794,81.778,81.786,75200000.0
2008-05-27 11:10:00,81.781,81.801,81.781,81.795,36800000.0
2008-05-27 11:11:00,81.809,81.817,81.801,81.812,52800000.0
2008-05-27 11:12:00,81.817,81.817,81.789,81.798,69600000.0
2008-05-27 11:13:00,81.809,81.827,81.809,81.819,12800000.0
2008-05-27 11:14:00,81.822,81.837,81.822,81.833,58000000.0
2008-05-27 11:15:00,81.827,81.836,81.826,81.835,10600000.0
2008-05-27 11:16:00,81.834,81.848,81.834,81.839,17400000.0
2008-05-27 11:17:00,81.865,81.876,81.86,81.867,53800000.0
2008-05-27 11:18:00,81.862,81.862,81.826,81.826,73600000.0
2008-05-27 11:19:00,81.832,81.851,81.825,81.848,56000000.0
2008-05-27 11:20:00,81.83,81.831,81.821,81.822,35200000.0
2008-05-27 11:21:00,81.844,81.856,81.844,81.85,38800000.0
2008-05-27 11:22:00,81.853,81.859,81.848,81.855,41600000.0
2008-05-27 11:23:00,81.85,81.851,81.836,81.836,51200000.0
2008-05-27 11:24:00,81.838,81.863,81.838,81.857,52800000.0
2008-05-27 11:25:00,81.847,81.857,81.845,81.853,35200000.0
2008-05-27 11:26:00,81.848,81.856,81.842,81.856,27200000.0
2008-05-27 11:27:00,81.869,81.887,81.868,81.887,12800000.0
2008-05-27 11:28:00,81.892,81.911,81.892,81.911,41000000.0
2008-05-27 11:29:00,81.911,81.913,81.904,81.905,43200000.0
2008-05-27 11:30:00,81.916,81.931,81.916,81.93,11200000.0
2008-05-27 11:31:00,81.923,81.932,81.919,81.919,27200000.0
2008-05-27 11:32:00,81.928,81.928,81.903,81.909,35200000.0
2008-05-27 11:33:00,81.904,81.904,81.866,81.866,17600000.0
2008-05-27 11:34:00,81.891,81.891,81.882,81.883,33400000.0
2008-05-27 11:35:00,81.882,81.887,81.866,81.875,17600000.0
2008-05-27 11:36:00,81.87,81.907,81.87,81.907,43600000.0
2008-05-27 11:37:00,81.915,81.931,81.915,81.927,41000000.0
2008-05-27 11:38:00,81.927,81.929,81.906,81.906,27200000.0
2008-05-27 11:39:00,81.911,81.914,81.881,81.893,11600000.0
2008-05-27 11:40:00,81.907,81.914,81.899,81.899,22800000.0
2008-05-27 11:41:00,81.898,81.898,81.875,81.875,37800000.0
2008-05-27 11:42:00,81.879,81.922,81.879,81.914,38400000.0
2008-05-27 11:43:00,81.922,81.922,81.905,81.915,17600000.0
2008-05-27 11:44:00,81.924,81.932,81.919,81.932,59200000.0
2008-05-27 11:45:00,81.931,81.951,81.93,81.951,49600000.0
2008-05-27 11:46:00,81.957,81.962,81.952,81.962,11200000.0
2008-05-27 11:47:00,81.992,82.002,81.992,81.995,55800000.0
2008-05-27 11:48:00,82.009,82.015,82.007,82.009,14400000.0
2008-05-27 11:49:00,82.007,82.015,82.007,82.009,41000000.0
2008-05-27 11:50:00,82.001,82.017,82.001,82.01,44800000.0
2008-05-27 11:51:00,81.999,82.019,81.999,82.015,44800000.0
2008-05-27 11:52:00,82.007,82.007,81.986,81.999,32000000.0
2008-05-27 11:53:00,81.977,81.98,81.962,81.962,35200000.0
2008-05-27 11:54:00,81.95,81.957,81.944,81.951,48000000.0
2008-05-27 11:55:00,81.946,81.952,81.939,81.939,43600000.0
2008-05-27 11:56:00,81.929,81.936,81.927,81.931,64400000.0
2008-05-27 11:57:00,81.928,81.928,81.919,81.928,22800000.0
2008-05-27 11:58:00,81.944,81.949,81.937,81.949,41000000.0
2008-05-27 11:59:00,81.933,81.961,81.933,81.96,51200000.0
2008-05-27 12:00:00,81.971,81.971,81.959,81.96,36800000.0
2008-05-27 12:01:00,81.957,81.974,81.957,81.971,19200000.0
2008-05-27 12:02:00,81.949,81.955,81.945,81.951,12800000.0
2008-05-27 12:03:00,81.987,82.01,81.987,82.01,50600000.0
2008-05-27 12:04:00,82.012,82.035,82.012,82.027,24000000.0
2008-05-27 12:05:00,82.037,82.051,82.037,82.051,28800000.0
2008-05-27 12:06:00,82.062,82.065,82.056,82.059,24000000.0
2008-05-27 12:07:00,82.037,82.042,82.035,82.035,20800000.0
2008-05-27 12:08:00,82.031,82.031,82.018,82.02,43600000.0
2008-05-27 12:09:00,82.015,82.015,81.977,81.98,25600000.0
2008-05-27 12:10:00,81.984,82.019,81.975,82.016,11200000.0
2008-05-27 12:11:00,82.021,82.022,82.016,82.016,27600000.0
2008-05-27 12:12:00,82.011,82.012,82.006,82.012,30400000.0
2008-05-27 12:13:00,82.02,82.02,81.993,81.993,14400000.0
2008-05-27 12:14:00,81.983,81.994,81.972,81.993,16000000.0
2008-05-27 12:15:00,81.989,82.005,81.989,82.002,27200000.0
2008-05-27 12:16:00,81.99,82.004,81.969,81.984,27200000.0
2008-05-27 12:17:00,81.998,82.0,81.991,81.999,43200000.0
2008-05-27 12:18:00,82.006,82.015,82.006,82.015,25600000.0
2008-05-27 12:19:00,82.008,82.011,82.002,82.005,35200000.0
2008-05-27 12:20:00,81.993,81.994,81.977,81.977,36800000.0
2008-05-27 12:21:00,81.986,81.99,81.976,81.977,59600000.0
2008-05-27 12:22:00,81.972,81.972,81.954,81.954,30400000.0
2008-05-27 12:23:00,81.954,81.96,81.954,81.96,32000000.0
2008-05-27 12:24:00,81.962,81.986,81.962,81.976,34000000.0
2008-05-27 12:25:00,81.973,81.988,81.972,81.972,22400000.0
2008-05-27 12:26:00,81.952,81.968,81.952,81.96,30400000.0
2008-05-27 12:27:00,81.966,81.982,81.966,81.982,30400000.0
2008-05-27 12:28:00,81.984,81.993,81.974,81.978,60800000.0
2008-05-27 12:29:00,81.885,81.971,81.847,81.878,115200000.0
2008-05-27 12:30:00,81.991,82.001,81.906,82.001,46400000.0
2008-05-27 12:31:00,82.022,82.022,82.012,82.012,70800000.0
2008-05-27 12:32:00,82.021,82.023,82.017,82.02,28800000.0
2008-05-27 12:33:00,82.014,82.036,82.014,82.033,39400000.0
2008-05-27 12:34:00,82.033,82.043,82.032,82.039,27000000.0
2008-05-27 12:35:00,82.067,82.07,82.06,82.062,26000000.0
2008-05-27 12:36:00,82.059,82.068,82.059,82.061,48000000.0
2008-05-27 12:37:00,82.053,82.057,82.044,82.044,14400000.0
2008-05-27 12:38:00,82.038,82.038,82.027,82.038,14400000.0
2008-05-27 12:39:00,82.033,82.035,82.006,82.006,24000000.0
2008-05-27 12:40:00,81.992,82.004,81.992,82.001,16000000.0
2008-05-27 12:41:00,82.004,82.005,81.999,82.0,22400000.0
2008-05-27 12:42:00,81.964,82.002,81.964,81.983,22400000.0
2008-05-27 12:43:00,81.991,81.991,81.937,81.937,37200000.0
2008-05-27 12:44:00,81.963,81.973,81.959,81.959,22400000.0
2008-05-27 12:45:00,81.954,81.957,81.948,81.948,35200000.0
2008-05-27 12:46:00,81.954,81.954,81.946,81.948,44200000.0
2008-05-27 12:47:00,81.941,81.941,81.901,81.901,30400000.0
2008-05-27 12:48:00,81.886,81.892,81.886,81.892,30800000.0
2008-05-27 12:49:00,81.886,81.893,81.873,81.873,40000000.0
2008-05-27 12:50:00,81.857,81.87,81.856,81.87,16000000.0
2008-05-27 12:51:00,81.88,81.897,81.878,81.897,22400000.0
2008-05-27 12:52:00,81.903,81.909,81.9,81.909,25600000.0
2008-05-27 12:53:00,81.896,81.897,81.885,81.885,11200000.0
2008-05-27 12:54:00,81.894,81.897,81.885,81.885,11200000.0
2008-05-27 12:55:00,81.881,81.891,81.874,81.887,24000000.0
2008-05-27 12:56:00,81.887,81.906,81.887,81.904,12800000.0
2008-05-27 12:57:00,81.906,81.92,81.902,81.904,27200000.0
2008-05-27 12:58:00,81.903,81.935,81.903,81.931,12800000.0
2008-05-27 12:59:00,81.938,81.944,81.93,81.93,14400000.0
2008-05-27 13:00:00,81.914,81.914,81.88,81.88,16000000.0
2008-05-27 13:01:00,81.911,81.911,81.884,81.889,17600000.0
2008-05-27 13:02:00,81.89,81.9,81.885,81.885,12800000.0
2008-05-27 13:03:00,81.878,81.899,81.878,81.891,12800000.0
2008-05-27 13:04:00,81.898,81.898,81.866,81.88,15400000.0
2008-05-27 13:05:00,81.887,81.887,81.874,81.875,12800000.0
2008-05-27 13:06:00,81.859,81.87,81.844,81.844,17600000.0
2008-05-27 13:07:00,81.847,81.865,81.847,81.865,12800000.0
2008-05-27 13:08:00,81.873,81.901,81.873,81.901,32000000.0
2008-05-27 13:09:00,81.905,81.906,81.9,81.9,28800000.0
2008-05-27 13:10:00,81.898,81.898,81.881,81.886,32000000.0
2008-05-27 13:11:00,81.885,81.895,81.885,81.892,19200000.0
2008-05-27 13:12:00,81.89,81.892,81.881,81.888,16000000.0
2008-05-27 13:13:00,81.889,81.889,81.87,81.87,10600000.0
2008-05-27 13:14:00,81.858,81.866,81.851,81.866,11200000.0
2008-05-27 13:15:00,81.872,81.881,81.869,81.881,11200000.0
2008-05-27 13:16:00,81.878,81.887,81.878,81.887,25600000.0
2008-05-27 13:17:00,81.881,81.882,81.86,81.873,12800000.0
2008-05-27 13:18:00,81.871,81.874,81.846,81.869,56000000.0
2008-05-27 13:19:00,81.866,81.884,81.866,81.877,13800000.0
2008-05-27 13:20:00,81.883,81.885,81.868,81.874,12800000.0
2008-05-27 13:21:00,81.847,81.865,81.847,81.847,56400000.0
2008-05-27 13:22:00,81.847,81.855,81.847,81.855,10600000.0
2008-05-27 13:23:00,81.857,81.863,81.852,81.863,12800000.0
2008-05-27 13:24:00,81.845,81.85,81.845,81.847,14400000.0
2008-05-27 13:25:00,81.851,81.872,81.851,81.872,33000000.0
2008-05-27 13:26:00,81.875,81.885,81.869,81.869,24400000.0
2008-05-27 13:27:00,81.863,81.863,81.854,81.854,40000000.0
2008-05-27 13:28:00,81.843,81.845,81.826,81.831,20800000.0
2008-05-27 13:29:00,81.847,81.856,81.847,81.856,22400000.0
2008-05-27 13:30:00,81.871,81.899,81.871,81.885,36200000.0
2008-05-27 13:31:00,81.871,81.871,81.851,81.855,11200000.0
2008-05-27 13:32:00,81.842,81.842,81.83,81.833,17600000.0
2008-05-27 13:33:00,81.836,81.842,81.822,81.822,12800000.0
2008-05-27 13:34:00,81.847,81.863,81.847,81.86,12800000.0
2008-05-27 13:35:00,81.87,81.888,81.87,81.888,12800000.0
2008-05-27 13:36:00,81.878,81.878,81.859,81.86,48000000.0
2008-05-27 13:37:00,81.849,81.858,81.849,81.852,23400000.0
2008-05-27 13:38:00,81.852,81.872,81.852,81.872,28800000.0
2008-05-27 13:39:00,81.879,81.884,81.878,81.883,25600000.0
2008-05-27 13:40:00,81.876,81.908,81.876,81.908,12800000.0
2008-05-27 13:41:00,81.916,81.921,81.909,81.912,16000000.0
2008-05-27 13:42:00,81.899,81.902,81.888,81.902,12800000.0
2008-05-27 13:43:00,81.92,81.937,81.92,81.933,25600000.0
2008-05-27 13:44:00,81.912,81.955,81.912,81.955,28800000.0
2008-05-27 13:45:00,81.954,81.978,81.954,81.978,12800000.0
2008-05-27 13:46:00,81.957,81.957,81.94,81.948,14400000.0
2008-05-27 13:47:00,81.958,81.975,81.954,81.954,27200000.0
2008-05-27 13:48:00,81.972,81.98,81.946,81.946,14400000.0
2008-05-27 13:49:00,81.956,81.962,81.951,81.951,33600000.0
2008-05-27 13:50:00,81.961,81.961,81.936,81.953,33600000.0
2008-05-27 13:51:00,81.952,81.952,81.938,81.942,16000000.0
2008-05-27 13:52:00,81.961,81.975,81.959,81.972,40000000.0
2008-05-27 13:53:00,81.974,81.983,81.971,81.981,36600000.0
2008-05-27 13:54:00,81.98,81.98,81.96,81.96,24000000.0
2008-05-27 13:55:00,81.974,81.982,81.972,81.972,11200000.0
2008-05-27 13:56:00,81.966,81.968,81.951,81.951,14400000.0
2008-05-27 13:57:00,81.96,81.96,81.94,81.94,14400000.0
2008-05-27 13:58:00,81.944,81.944,81.928,81.938,32000000.0
2008-05-27 13:59:00,81.938,81.962,81.938,81.962,48000000.0
2008-05-27 14:00:00,81.979,81.991,81.964,81.964,32000000.0
2008-05-27 14:01:00,81.959,81.967,81.959,81.967,14400000.0
2008-05-27 14:02:00,81.97,81.976,81.963,81.969,29200000.0
2008-05-27 14:03:00,81.961,81.961,81.952,81.954,14800000.0
2008-05-27 14:04:00,81.94,81.95,81.934,81.948,13800000.0
2008-05-27 14:05:00,81.954,81.972,81.954,81.97,25600000.0
2008-05-27 14:06:00,81.974,81.987,81.974,81.985,17600000.0
2008-05-27 14:07:00,81.977,81.993,81.977,81.987,12800000.0
2008-05-27 14:08:00,81.994,81.999,81.991,81.991,23400000.0
2008-05-27 14:09:00,81.986,82.03,81.986,82.03,10600000.0
2008-05-27 14:10:00,82.018,82.057,82.018,82.057,17600000.0
2008-05-27 14:11:00,82.054,82.07,82.054,82.062,12800000.0
2008-05-27 14:12:00,82.055,82.06,82.049,82.06,12800000.0
2008-05-27 14:13:00,82.063,82.065,82.057,82.059,24000000.0
2008-05-27 14:14:00,82.045,82.045,82.024,82.027,20800000.0
2008-05-27 14:15:00,82.037,82.056,82.037,82.056,33600000.0
2008-05-27 14:16:00,82.048,82.051,82.039,82.04,27200000.0
2008-05-27 14:17:00,82.024,82.027,82.014,82.014,11200000.0
2008-05-27 14:18:00,82.013,82.033,82.005,82.005,16400000.0
2008-05-27 14:19:00,82.027,82.053,82.027,82.053,40000000.0
2008-05-27 14:20:00,82.066,82.072,82.065,82.07,14400000.0
2008-05-27 14:21:00,82.072,82.072,82.06,82.068,33600000.0
2008-05-27 14:22:00,82.064,82.072,82.064,82.07,14400000.0
2008-05-27 14:23:00,82.075,82.098,82.075,82.098,17600000.0
2008-05-27 14:24:00,82.103,82.11,82.103,82.106,36800000.0
2008-05-27 14:25:00,82.092,82.101,82.09,82.09,12800000.0
2008-05-27 14:26:00,82.087,82.098,82.087,82.097,19200000.0
2008-05-27 14:27:00,82.1,82.105,82.096,82.102,11200000.0
2008-05-27 14:28:00,82.112,82.112,82.101,82.101,11200000.0
2008-05-27 14:29:00,82.109,82.12,82.109,82.12,12800000.0
2008-05-27 14:30:00,82.114,82.114,82.018,82.018,11200000.0
2008-05-27 14:31:00,82.113,82.131,82.036,82.131,16000000.0
2008-05-27 14:32:00,82.128,82.128,82.118,82.118,12800000.0
2008-05-27 14:33:00,82.116,82.116,82.106,82.114,17600000.0
2008-05-27 14:34:00,82.112,82.112,82.094,82.094,17600000.0
2008-05-27 14:35:00,82.109,82.118,82.109,82.118,11200000.0
2008-05-27 14:36:00,82.104,82.113,82.085,82.085,12800000.0
2008-05-27 14:37:00,82.089,82.092,82.08,82.08,12800000.0
2008-05-27 14:38:00,82.091,82.091,82.075,82.085,11200000.0
2008-05-27 14:39:00,82.084,82.085,82.042,82.069,17600000.0
2008-05-27 14:40:00,82.069,82.113,82.06,82.113,16000000.0
2008-05-27 14:41:00,82.118,82.118,82.102,82.102,10600000.0
2008-05-27 14:42:00,82.095,82.095,82.072,82.072,12800000.0
2008-05-27 14:43:00,82.079,82.082,82.066,82.066,17600000.0
2008-05-27 14:44:00,82.044,82.046,82.033,82.046,12200000.0
2008-05-27 14:45:00,82.048,82.106,82.048,82.106,12800000.0
2008-05-27 14:46:00,82.113,82.117,82.107,82.107,17600000.0
2008-05-27 14:47:00,82.106,82.109,82.101,82.101,12800000.0
2008-05-27 14:48:00,82.107,82.115,82.103,82.103,11200000.0
2008-05-27 14:49:00,82.123,82.138,82.11,82.11,16000000.0
2008-05-27 14:50:00,82.138,82.174,82.129,82.174,12800000.0
2008-05-27 14:51:00,82.17,82.17,82.153,82.168,17600000.0
2008-05-27 14:52:00,82.172,82.177,82.167,82.167,14400000.0
2008-05-27 14:53:00,82.162,82.17,82.161,82.165,11200000.0
2008-05-27 14:54:00,82.166,82.166,82.14,82.14,12800000.0
2008-05-27 14:55:00,82.164,82.164,82.145,82.145,11200000.0
2008-05-27 14:56:00,82.152,82.156,82.146,82.146,16000000.0
2008-05-27 14:57:00,82.18,82.242,82.18,82.242,12800000.0
2008-05-27 14:58:00,82.275,82.282,82.253,82.253,14800000.0
2008-05-27 14:59:00,82.258,82.258,82.242,82.244,12800000.0
2008-05-27 15:00:00,82.204,82.204,82.18,82.18,16000000.0
2008-05-27 15:01:00,82.218,82.273,82.218,82.273,17000000.0
2008-05-27 15:02:00,82.271,82.271,82.26,82.262,11200000.0
2008-05-27 15:03:00,82.262,82.262,82.248,82.25,11200000.0
2008-05-27 15:04:00,82.237,82.237,82.225,82.227,16000000.0
2008-05-27 15:05:00,82.212,82.212,82.183,82.208,12800000.0
2008-05-27 15:06:00,82.209,82.213,82.197,82.197,11200000.0
2008-05-27 15:07:00,82.195,82.195,82.159,82.159,11200000.0
2008-05-27 15:08:00,82.133,82.162,82.133,82.148,11200000.0
2008-05-27 15:09:00,82.163,82.174,82.143,82.143,14400000.0
2008-05-27 15:10:00,82.151,82.165,82.138,82.165,16000000.0
2008-05-27 15:11:00,82.144,82.144,82.116,82.116,11200000.0
2008-05-27 15:12:00,82.105,82.12,82.1,82.1,12200000.0
2008-05-27 15:13:00,82.095,82.112,82.092,82.112,12800000.0
2008-05-27 15:14:00,82.104,82.106,82.092,82.106,16000000.0
2008-05-27 15:15:00,82.102,82.115,82.094,82.107,17600000.0
2008-05-27 15:16:00,82.128,82.16,82.128,82.16,12800000.0
2008-05-27 15:17:00,82.156,82.163,82.147,82.15,14400000.0
2008-05-27 15:18:00,82.147,82.16,82.147,82.157,12800000.0
2008-05-27 15:19:00,82.157,82.169,82.142,82.156,16000000.0
2008-05-27 15:20:00,82.153,82.153,82.1,82.1,15400000.0
2008-05-27 15:21:00,82.1,82.115,82.021,82.1,17600000.0
2008-05-27 15:22:00,82.072,82.081,82.068,82.072,11200000.0
2008-05-27 15:23:00,82.074,82.074,82.057,82.057,11200000.0
2008-05-27 15:24:00,82.076,82.122,82.076,82.122,11200000.0
2008-05-27 15:25:00,82.146,82.155,82.143,82.143,12800000.0
2008-05-27 15:26:00,82.16,82.177,82.16,82.177,14400000.0
2008-05-27 15:27:00,82.163,82.163,82.152,82.152,12800000.0
2008-05-27 15:28:00,82.155,82.166,82.148,82.155,12800000.0
2008-05-27 15:29:00,82.16,82.167,82.141,82.141,17600000.0
2008-05-27 15:30:00,82.151,82.167,82.149,82.158,17600000.0
2008-05-27 15:31:00,82.155,82.161,82.149,82.158,12800000.0
2008-05-27 15:32:00,82.17,82.17,82.158,82.158,11600000.0
2008-05-27 15:33:00,82.154,82.154,82.146,82.147,11200000.0
2008-05-27 15:34:00,82.139,82.146,82.139,82.144,11200000.0
2008-05-27 15:35:00,82.164,82.179,82.159,82.162,12800000.0
2008-05-27 15:36:00,82.164,82.164,82.127,82.14,14400000.0
2008-05-27 15:37:00,82.139,82.139,82.128,82.132,16000000.0
2008-05-27 15:38:00,82.13,82.153,82.124,82.135,16000000.0
2008-05-27 15:39:00,82.131,82.146,82.128,82.146,14400000.0
2008-05-27 15:40:00,82.133,82.133,82.103,82.122,12800000.0
2008-05-27 15:41:00,82.138,82.138,82.119,82.119,16000000.0
2008-05-27 15:42:00,82.132,82.147,82.082,82.126,17600000.0
2008-05-27 15:43:00,82.118,82.126,82.103,82.103,12800000.0
2008-05-27 15:44:00,82.13,82.165,82.13,82.165,12200000.0
2008-05-27 15:45:00,82.179,82.196,82.173,82.196,12800000.0
2008-05-27 15:46:00,82.17,82.182,82.17,82.182,11200000.0
2008-05-27 15:47:00,82.166,82.187,82.158,82.187,11200000.0
2008-05-27 15:48:00,82.2,82.2,82.178,82.178,12800000.0
2008-05-27 15:49:00,82.152,82.161,82.147,82.157,11200000.0
2008-05-27 15:50:00,82.165,82.165,82.146,82.146,14400000.0
2008-05-27 15:51:00,82.147,82.151,82.139,82.143,11200000.0
2008-05-27 15:52:00,82.122,82.122,82.115,82.117,11200000.0
2008-05-27 15:53:00,82.114,82.152,82.114,82.152,12800000.0
2008-05-27 15:54:00,82.166,82.166,82.146,82.147,17600000.0
2008-05-27 15:55:00,82.134,82.134,82.113,82.125,17600000.0
2008-05-27 15:56:00,82.114,82.132,82.105,82.132,11200000.0
2008-05-27 15:57:00,82.15,82.163,82.146,82.162,14800000.0
2008-05-27 15:58:00,82.172,82.178,82.141,82.141,11200000.0
2008-05-27 15:59:00,82.114,82.114,82.079,82.079,11200000.0
2008-05-27 16:00:00,82.008,82.109,82.008,82.109,11200000.0
2008-05-27 16:01:00,82.092,82.092,82.066,82.066,10600000.0
2008-05-27 16:02:00,82.098,82.168,82.098,82.168,17600000.0
2008-05-27 16:03:00,82.175,82.193,82.174,82.193,12200000.0
2008-05-27 16:04:00,82.191,82.204,82.129,82.204,11600000.0
2008-05-27 16:05:00,82.204,82.204,82.167,82.167,14400000.0
2008-05-27 16:06:00,82.187,82.217,82.187,82.211,16000000.0
2008-05-27 16:07:00,82.215,82.231,82.21,82.231,11200000.0
2008-05-27 16:08:00,82.232,82.232,82.225,82.225,11200000.0
2008-05-27 16:09:00,82.221,82.228,82.213,82.218,17600000.0
2008-05-27 16:10:00,82.197,82.213,82.197,82.198,12800000.0
2008-05-27 16:11:00,82.188,82.188,82.163,82.175,11200000.0
2008-05-27 16:12:00,82.17,82.171,82.146,82.146,17600000.0
2008-05-27 16:13:00,82.159,82.159,82.129,82.129,11200000.0
2008-05-27 16:14:00,82.128,82.135,82.128,82.133,14400000.0
2008-05-27 16:15:00,82.128,82.143,82.128,82.143,11200000.0
2008-05-27 16:16:00,82.133,82.146,82.124,82.146,11200000.0
2008-05-27 16:17:00,82.146,82.156,82.135,82.15,17600000.0
2008-05-27 16:18:00,82.158,82.163,82.144,82.15,16000000.0
2008-05-27 16:19:00,82.142,82.142,82.111,82.111,11200000.0
2008-05-27 16:20:00,82.126,82.136,82.117,82.136,11200000.0
2008-05-27 16:21:00,82.122,82.139,82.122,82.133,11200000.0
2008-05-27 16:22:00,82.129,82.131,82.125,82.131,11200000.0
2008-05-27 16:23:00,82.149,82.16,82.149,82.16,12800000.0
2008-05-27 16:24:00,82.165,82.204,82.165,82.204,11200000.0
2008-05-27 16:25:00,82.217,82.229,82.217,82.222,12800000.0
2008-05-27 16:26:00,82.195,82.201,82.182,82.197,12800000.0
2008-05-27 16:27:00,82.229,82.235,82.225,82.235,17600000.0
2008-05-27 16:28:00,82.253,82.253,82.232,82.232,11600000.0
2008-05-27 16:29:00,82.244,82.244,82.227,82.227,14400000.0
2008-05-27 16:30:00,82.236,82.24,82.232,82.235,14400000.0
2008-05-27 16:31:00,82.224,82.224,82.217,82.217,14400000.0
2008-05-27 16:32:00,82.204,82.204,82.163,82.175,11200000.0
2008-05-27 16:33:00,82.177,82.186,82.177,82.184,14400000.0
2008-05-27 16:34:00,82.161,82.179,82.153,82.167,18000000.0
2008-05-27 16:35:00,82.175,82.181,82.167,82.178,12800000.0
2008-05-27 16:36:00,82.153,82.153,82.135,82.142,11200000.0
2008-05-27 16:37:00,82.135,82.141,82.133,82.138,12800000.0
2008-05-27 16:38:00,82.135,82.139,82.109,82.139,14400000.0
2008-05-27 16:39:00,82.141,82.142,82.124,82.13,12800000.0
2008-05-27 16:40:00,82.136,82.151,82.136,82.147,17000000.0
2008-05-27 16:41:00,82.156,82.156,82.139,82.151,12800000.0
2008-05-27 16:42:00,82.14,82.149,82.137,82.147,11200000.0
2008-05-27 16:43:00,82.144,82.144,82.14,82.143,12800000.0
2008-05-27 16:44:00,82.137,82.137,82.109,82.109,11200000.0
2008-05-27 16:45:00,82.096,82.108,82.095,82.104,11200000.0
2008-05-27 16:46:00,82.103,82.119,82.096,82.119,14400000.0
2008-05-27 16:47:00,82.104,82.125,82.104,82.124,17600000.0
2008-05-27 16:48:00,82.143,82.144,82.128,82.131,11200000.0
2008-05-27 16:49:00,82.126,82.129,82.12,82.128,12800000.0
2008-05-27 16:50:00,82.132,82.146,82.123,82.124,17600000.0
2008-05-27 16:51:00,82.111,82.157,82.1,82.1,11200000.0
2008-05-27 16:52:00,82.167,82.176,82.155,82.174,17600000.0
2008-05-27 16:53:00,82.192,82.196,82.186,82.191,17600000.0
2008-05-27 16:54:00,82.176,82.196,82.165,82.196,17600000.0
2008-05-27 16:55:00,82.201,82.202,82.179,82.179,14400000.0
2008-05-27 16:56:00,82.182,82.195,82.178,82.195,12800000.0
2008-05-27 16:57:00,82.195,82.21,82.195,82.209,16000000.0
2008-05-27 16:58:00,82.198,82.234,82.198,82.234,12800000.0
2008-05-27 16:59:00,82.229,82.229,82.2,82.2,12800000.0
2008-05-27 17:00:00,82.211,82.229,82.211,82.226,11200000.0
2008-05-27 17:01:00,82.223,82.226,82.134,82.217,12800000.0
2008-05-27 17:02:00,82.226,82.254,82.226,82.254,16000000.0
2008-05-27 17:03:00,82.257,82.257,82.226,82.226,11200000.0
2008-05-27 17:04:00,82.228,82.228,82.211,82.222,11200000.0
2008-05-27 17:05:00,82.222,82.222,82.197,82.201,17000000.0
2008-05-27 17:06:00,82.171,82.175,82.15,82.15,11200000.0
2008-05-27 17:07:00,82.123,82.123,82.08,82.08,10600000.0
2008-05-27 17:08:00,82.075,82.075,82.049,82.049,17600000.0
2008-05-27 17:09:00,82.053,82.07,82.045,82.07,16000000.0
2008-05-27 17:10:00,82.065,82.065,82.047,82.047,11200000.0
2008-05-27 17:11:00,82.051,82.057,82.036,82.057,12800000.0
2008-05-27 17:12:00,82.066,82.076,82.052,82.075,12800000.0
2008-05-27 17:13:00,82.075,82.108,82.075,82.108,12800000.0
2008-05-27 17:14:00,82.129,82.129,82.073,82.073,12200000.0
2008-05-27 17:15:00,82.065,82.065,82.054,82.062,12800000.0
2008-05-27 17:16:00,82.07,82.073,82.05,82.05,11200000.0
2008-05-27 17:17:00,82.057,82.062,82.052,82.062,11200000.0
2008-05-27 17:18:00,82.047,82.059,82.047,82.052,12800000.0
2008-05-27 17:19:00,82.048,82.073,82.048,82.073,16000000.0
2008-05-27 17:20:00,82.066,82.071,82.06,82.071,11200000.0
2008-05-27 17:21:00,82.078,82.078,82.058,82.07,12800000.0
2008-05-27 17:22:00,82.063,82.069,81.975,82.06,11200000.0
2008-05-27 17:23:00,82.067,82.078,82.067,82.076,11200000.0
2008-05-27 17:24:00,82.077,82.103,82.077,82.103,10600000.0
2008-05-27 17:25:00,82.111,82.115,82.105,82.108,10600000.0
2008-05-27 17:26:00,82.103,82.118,82.103,82.11,11200000.0
2008-05-27 17:27:00,82.112,82.13,82.112,82.122,17600000.0
2008-05-27 17:28:00,82.125,82.145,82.124,82.145,12800000.0
2008-05-27 17:29:00,82.137,82.148,82.13,82.13,12800000.0
2008-05-27 17:30:00,82.131,82.131,82.086,82.086,11200000.0
2008-05-27 17:31:00,82.079,82.093,82.079,82.085,12800000.0
2008-05-27 17:32:00,82.098,82.098,82.091,82.093,11200000.0
2008-05-27 17:33:00,82.091,82.1,82.089,82.098,12800000.0
2008-05-27 17:34:00,82.096,82.097,82.081,82.086,11200000.0
2008-05-27 17:35:00,82.083,82.095,82.083,82.091,13200000.0
2008-05-27 17:36:00,82.108,82.117,82.105,82.113,11200000.0
2008-05-27 17:37:00,82.117,82.117,82.093,82.093,11200000.0
2008-05-27 17:38:00,82.098,82.109,82.063,82.063,16000000.0
2008-05-27 17:39:00,82.065,82.076,82.065,82.074,17600000.0
2008-05-27 17:40:00,82.053,82.054,82.046,82.054,11200000.0
2008-05-27 17:41:00,82.065,82.065,82.022,82.045,11200000.0
2008-05-27 17:42:00,82.05,82.063,82.05,82.059,11200000.0
2008-05-27 17:43:00,82.073,82.091,82.073,82.088,12800000.0
2008-05-27 17:44:00,82.086,82.086,82.072,82.072,13200000.0
2008-05-27 17:45:00,82.069,82.076,82.069,82.074,11200000.0
2008-05-27 17:46:00,82.073,82.083,82.065,82.081,12800000.0
2008-05-27 17:47:00,82.085,82.087,82.075,82.075,12800000.0
2008-05-27 17:48:00,82.078,82.078,82.059,82.065,11200000.0
2008-05-27 17:49:00,82.063,82.08,82.063,82.077,11200000.0
2008-05-27 17:50:00,82.087,82.102,82.087,82.088,12800000.0
2008-05-27 17:51:00,82.087,82.096,82.074,82.096,11200000.0
2008-05-27 17:52:00,82.102,82.104,82.09,82.095,12800000.0
2008-05-27 17:53:00,82.093,82.095,82.087,82.09,17600000.0
2008-05-27 17:54:00,82.085,82.109,82.085,82.109,8000000.0
2008-05-27 17:55:00,82.113,82.113,82.105,82.112,12800000.0
2008-05-27 17:56:00,82.095,82.112,82.095,82.104,11200000.0
2008-05-27 17:57:00,82.11,82.124,82.11,82.124,16000000.0
2008-05-27 17:58:00,82.106,82.108,82.096,82.096,12800000.0
2008-05-27 17:59:00,82.083,82.083,82.07,82.077,11200000.0
2008-05-27 18:00:00,82.078,82.085,82.077,82.077,17600000.0
2008-05-27 18:01:00,82.09,82.09,81.988,82.069,17600000.0
2008-05-27 18:02:00,82.07,82.074,82.065,82.065,17600000.0
2008-05-27 18:03:00,82.071,82.105,82.071,82.1,12800000.0
2008-05-27 18:04:00,82.096,82.116,82.096,82.116,11200000.0
2008-05-27 18:05:00,82.114,82.114,82.089,82.099,17600000.0
2008-05-27 18:06:00,82.1,82.108,82.085,82.093,12800000.0
2008-05-27 18:07:00,82.087,82.1,82.084,82.1,11200000.0
2008-05-27 18:08:00,82.116,82.12,82.113,82.119,16000000.0
2008-05-27 18:09:00,82.119,82.123,82.116,82.119,16400000.0
2008-05-27 18:10:00,82.128,82.128,82.114,82.121,12800000.0
2008-05-27 18:11:00,82.122,82.134,82.118,82.134,11200000.0
2008-05-27 18:12:00,82.133,82.134,82.126,82.128,12200000.0
2008-05-27 18:13:00,82.112,82.131,82.112,82.121,11200000.0
2008-05-27 18:14:00,82.119,82.122,82.112,82.118,12800000.0
2008-05-27 18:15:00,82.112,82.134,82.112,82.132,14400000.0
2008-05-27 18:16:00,82.14,82.153,82.14,82.153,12800000.0
2008-05-27 18:17:00,82.169,82.178,82.164,82.178,10600000.0
2008-05-27 18:18:00,82.157,82.158,82.15,82.15,11200000.0
2008-05-27 18:19:00,82.146,82.167,82.146,82.165,16000000.0
2008-05-27 18:20:00,82.175,82.175,82.163,82.173,12800000.0
2008-05-27 18:21:00,82.174,82.179,82.166,82.171,11200000.0
2008-05-27 18:22:00,82.169,82.176,82.113,82.176,16000000.0
2008-05-27 18:23:00,82.167,82.181,82.165,82.165,16000000.0
2008-05-27 18:24:00,82.171,82.177,82.168,82.168,12200000.0
2008-05-27 18:25:00,82.18,82.186,82.18,82.182,11200000.0
2008-05-27 18:26:00,82.191,82.191,82.181,82.188,12800000.0
2008-05-27 18:27:00,82.176,82.198,82.174,82.192,14400000.0
2008-05-27 18:28:00,82.199,82.199,82.19,82.19,12800000.0
2008-05-27 18:29:00,82.189,82.191,82.185,82.191,12800000.0
2008-05-27 18:30:00,82.176,82.181,82.174,82.181,11200000.0
2008-05-27 18:31:00,82.144,82.144,82.093,82.093,12800000.0
2008-05-27 18:32:00,82.101,82.109,82.101,82.104,11200000.0
2008-05-27 18:33:00,82.106,82.111,82.096,82.102,11200000.0
2008-05-27 18:34:00,82.115,82.134,82.115,82.132,12800000.0
2008-05-27 18:35:00,82.132,82.143,82.123,82.125,12800000.0
2008-05-27 18:36:00,82.13,82.13,82.11,82.11,12800000.0
2008-05-27 18:37:00,82.076,82.1,82.068,82.1,17600000.0
2008-05-27 18:38:00,82.104,82.108,82.098,82.105,10600000.0
2008-05-27 18:39:00,82.108,82.122,82.103,82.103,16000000.0
2008-05-27 18:40:00,82.135,82.154,82.135,82.154,12800000.0
2008-05-27 18:41:00,82.167,82.167,82.156,82.156,14800000.0
2008-05-27 18:42:00,82.167,82.167,82.153,82.16,11200000.0
2008-05-27 18:43:00,82.164,82.168,82.155,82.155,12800000.0
2008-05-27 18:44:00,82.146,82.154,82.134,82.134,11200000.0
2008-05-27 18:45:00,82.155,82.155,82.143,82.148,10600000.0
2008-05-27 18:46:00,82.142,82.149,82.14,82.14,11200000.0
2008-05-27 18:47:00,82.139,82.149,82.128,82.128,12800000.0
2008-05-27 18:48:00,82.154,82.164,82.15,82.164,13200000.0
2008-05-27 18:49:00,82.168,82.178,82.168,82.178,12800000.0
2008-05-27 18:50:00,82.175,82.175,82.155,82.163,17600000.0
2008-05-27 18:51:00,82.152,82.157,82.146,82.152,12800000.0
2008-05-27 18:52:00,82.157,82.157,82.133,82.141,12800000.0
2008-05-27 18:53:00,82.134,82.134,82.115,82.119,12800000.0
2008-05-27 18:54:00,82.117,82.136,82.117,82.119,11200000.0
2008-05-27 18:55:00,82.138,82.139,82.126,82.136,11200000.0
2008-05-27 18:56:00,82.143,82.152,82.134,82.145,16000000.0
2008-05-27 18:57:00,82.146,82.181,82.146,82.181,11200000.0
2008-05-27 18:58:00,82.177,82.188,82.176,82.182,11200000.0
2008-05-27 18:59:00,82.181,82.183,82.176,82.176,18000000.0
2008-05-27 19:00:00,82.168,82.196,82.168,82.196,12800000.0
2008-05-27 19:01:00,82.195,82.201,82.19,82.195,12800000.0
2008-05-27 19:02:00,82.2,82.211,82.199,82.199,11200000.0
2008-05-27 19:03:00,82.193,82.202,82.178,82.186,12800000.0
2008-05-27 19:04:00,82.168,82.17,82.14,82.17,16400000.0
2008-05-27 19:05:00,82.184,82.19,82.177,82.177,14400000.0
2008-05-27 19:06:00,82.165,82.175,82.164,82.175,16000000.0
2008-05-27 19:07:00,82.17,82.17,82.154,82.162,11200000.0
2008-05-27 19:08:00,82.163,82.168,82.156,82.162,17600000.0
2008-05-27 19:09:00,82.165,82.181,82.164,82.181,12800000.0
2008-05-27 19:10:00,82.189,82.199,82.187,82.195,17600000.0
2008-05-27 19:11:00,82.171,82.182,82.171,82.182,12800000.0
2008-05-27 19:12:00,82.163,82.174,82.161,82.174,11200000.0
2008-05-27 19:13:00,82.181,82.181,82.153,82.154,11200000.0
2008-05-27 19:14:00,82.179,82.181,82.156,82.156,16000000.0
2008-05-27 19:15:00,82.165,82.17,82.16,82.166,12800000.0
2008-05-27 19:16:00,82.17,82.183,82.17,82.176,12800000.0
2008-05-27 19:17:00,82.188,82.188,82.181,82.188,12800000.0
2008-05-27 19:18:00,82.188,82.196,82.188,82.196,17600000.0
2008-05-27 19:19:00,82.182,82.19,82.181,82.181,16000000.0
2008-05-27 19:20:00,82.192,82.201,82.183,82.183,15400000.0
2008-05-27 19:21:00,82.201,82.209,82.194,82.194,16000000.0
2008-05-27 19:22:00,82.204,82.211,82.194,82.195,11200000.0
2008-05-27 19:23:00,82.187,82.19,82.179,82.18,17600000.0
2008-05-27 19:24:00,82.152,82.186,82.152,82.186,17600000.0
2008-05-27 19:25:00,82.185,82.185,82.17,82.179,17600000.0
2008-05-27 19:26:00,82.167,82.173,82.167,82.173,11200000.0
2008-05-27 19:27:00,82.191,82.2,82.178,82.178,11200000.0
2008-05-27 19:28:00,82.174,82.179,82.153,82.153,12800000.0
2008-05-27 19:29:00,82.153,82.164,82.153,82.156,10600000.0
2008-05-27 19:30:00,82.136,82.158,82.136,82.158,14400000.0
2008-05-27 19:31:00,82.161,82.169,82.158,82.165,18000000.0
2008-05-27 19:32:00,82.144,82.164,82.132,82.132,12800000.0
2008-05-27 19:33:00,82.161,82.161,82.138,82.138,12800000.0
2008-05-27 19:34:00,82.141,82.147,82.141,82.146,12800000.0
2008-05-27 19:35:00,82.133,82.144,82.133,82.143,17600000.0
2008-05-27 19:36:00,82.137,82.145,82.136,82.138,11200000.0
2008-05-27 19:37:00,82.141,82.15,82.139,82.145,11200000.0
2008-05-27 19:38:00,82.136,82.15,82.136,82.137,17600000.0
2008-05-27 19:39:00,82.15,82.157,82.146,82.146,11200000.0
2008-05-27 19:40:00,82.146,82.159,82.143,82.153,14400000.0
2008-05-27 19:41:00,82.155,82.173,82.155,82.163,12800000.0
2008-05-27 19:42:00,82.153,82.179,82.153,82.17,12800000.0
2008-05-27 19:43:00,82.153,82.158,82.153,82.153,11200000.0
2008-05-27 19:44:00,82.131,82.153,82.121,82.153,16000000.0
2008-05-27 19:45:00,82.166,82.179,82.166,82.178,11200000.0
2008-05-27 19:46:00,82.147,82.166,82.147,82.166,11600000.0
2008-05-27 19:47:00,82.158,82.16,82.143,82.143,16000000.0
2008-05-27 19:48:00,82.153,82.165,82.141,82.165,11200000.0
2008-05-27 19:49:00,82.149,82.154,82.134,82.134,12800000.0
2008-05-27 19:50:00,82.147,82.156,82.139,82.139,12800000.0
2008-05-27 19:51:00,82.147,82.154,82.141,82.154,12800000.0
2008-05-27 19:52:00,82.165,82.165,82.159,82.164,10600000.0
2008-05-27 19:53:00,82.155,82.165,82.149,82.165,17600000.0
2008-05-27 19:54:00,82.167,82.168,82.158,82.166,14400000.0
2008-05-27 19:55:00,82.164,82.175,82.161,82.166,11200000.0
2008-05-27 19:56:00,82.164,82.168,82.161,82.167,11200000.0
2008-05-27 19:57:00,82.164,82.174,82.158,82.174,12800000.0
2008-05-27 19:58:00,82.176,82.187,82.176,82.18,14400000.0
2008-05-27 19:59:00,82.17,82.211,82.17,82.211,14400000.0
2008-05-27 20:00:00,82.219,82.219,82.199,82.199,12800000.0
2008-05-27 20:01:00,82.193,82.201,82.19,82.199,11200000.0
2008-05-27 20:02:00,82.191,82.191,82.162,82.162,11200000.0
2008-05-27 20:03:00,82.169,82.196,82.169,82.196,16000000.0
2008-05-27 20:04:00,82.216,82.216,82.185,82.195,12800000.0
2008-05-27 20:05:00,82.18,82.18,82.156,82.162,12800000.0
2008-05-27 20:06:00,82.172,82.172,82.154,82.158,12800000.0
2008-05-27 20:07:00,82.162,82.166,82.155,82.159,15400000.0
2008-05-27 20:08:00,82.149,82.149,82.136,82.142,12800000.0
2008-05-27 20:09:00,82.154,82.171,82.151,82.171,16000000.0
2008-05-27 20:10:00,82.168,82.176,82.165,82.174,17600000.0
2008-05-27 20:11:00,82.184,82.192,82.183,82.192,14400000.0
2008-05-27 20:12:00,82.188,82.199,82.188,82.196,13800000.0
2008-05-27 20:13:00,82.206,82.212,82.203,82.203,11200000.0
2008-05-27 20:14:00,82.202,82.207,82.2,82.207,10600000.0
2008-05-27 20:15:00,82.206,82.206,82.184,82.184,11200000.0
2008-05-27 20:16:00,82.177,82.189,82.177,82.183,12800000.0
2008-05-27 20:17:00,82.159,82.161,82.153,82.161,12800000.0
2008-05-27 20:18:00,82.173,82.183,82.172,82.178,12200000.0
2008-05-27 20:19:00,82.172,82.175,82.142,82.147,11200000.0
2008-05-27 20:20:00,82.173,82.18,82.172,82.18,11200000.0
2008-05-27 20:21:00,82.179,82.186,82.178,82.186,10600000.0
2008-05-27 20:22:00,82.182,82.183,82.18,82.183,11200000.0
2008-05-27 20:23:00,82.188,82.204,82.188,82.19,16800000.0
2008-05-27 20:24:00,82.193,82.193,82.173,82.176,15400000.0
2008-05-27 20:25:00,82.173,82.183,82.173,82.183,12800000.0
2008-05-27 20:26:00,82.178,82.219,82.178,82.219,11600000.0
2008-05-27 20:27:00,82.216,82.221,82.205,82.21,12800000.0
2008-05-27 20:28:00,82.201,82.204,82.189,82.189,17600000.0
2008-05-27 20:29:00,82.185,82.185,82.171,82.171,12800000.0
2008-05-27 20:30:00,82.173,82.185,82.169,82.185,14400000.0
2008-05-27 20:31:00,82.201,82.213,82.201,82.204,14400000.0
2008-05-27 20:32:00,82.22,82.232,82.22,82.232,16000000.0
2008-05-27 20:33:00,82.224,82.228,82.209,82.227,16000000.0
2008-05-27 20:34:00,82.23,82.237,82.215,82.237,16000000.0
2008-05-27 20:35:00,82.242,82.255,82.242,82.251,16000000.0
2008-05-27 20:36:00,82.28,82.296,82.28,82.292,11200000.0
2008-05-27 20:37:00,82.28,82.296,82.28,82.288,17600000.0
2008-05-27 20:38:00,82.295,82.298,82.284,82.296,12800000.0
2008-05-27 20:39:00,82.31,82.313,82.3,82.302,16000000.0
2008-05-27 20:40:00,82.286,82.301,82.276,82.295,12800000.0
2008-05-27 20:41:00,82.313,82.324,82.313,82.322,14400000.0
2008-05-27 20:42:00,82.328,82.328,82.317,82.327,12800000.0
2008-05-27 20:43:00,82.323,82.324,82.316,82.318,17600000.0
2008-05-27 20:44:00,82.297,82.31,82.292,82.31,11200000.0
2008-05-27 20:45:00,82.312,82.312,82.291,82.291,11200000.0
2008-05-27 20:46:00,82.307,82.311,82.304,82.304,12800000.0
2008-05-27 20:47:00,82.312,82.312,82.294,82.294,11200000.0
2008-05-27 20:48:00,82.296,82.296,82.281,82.292,12800000.0
2008-05-27 20:49:00,82.3,82.318,82.299,82.318,11200000.0
2008-05-27 20:50:00,82.322,82.338,82.322,82.337,12800000.0
2008-05-27 20:51:00,82.343,82.353,82.343,82.348,11200000.0
2008-05-27 20:52:00,82.357,82.358,82.354,82.357,11200000.0
2008-05-27 20:53:00,82.362,82.362,82.334,82.334,12800000.0
2008-05-27 20:54:00,82.307,82.316,82.294,82.316,11200000.0
2008-05-27 20:55:00,82.318,82.318,82.304,82.304,12800000.0
2008-05-27 20:56:00,82.31,82.322,82.31,82.322,12800000.0
2008-05-27 20:57:00,82.299,82.311,82.296,82.302,11200000.0
2008-05-27 20:58:00,82.307,82.307,82.291,82.306,17600000.0
2008-05-27 20:59:00,82.291,82.304,82.203,82.304,14400000.0
2008-05-27 21:00:00,82.318,82.324,82.307,82.307,12200000.0
2008-05-27 21:01:00,82.316,82.316,82.264,82.264,17600000.0
2008-05-27 21:02:00,82.26,82.281,82.259,82.26,11200000.0
2008-05-27 21:03:00,82.243,82.29,82.243,82.29,12800000.0
2008-05-27 21:04:00,82.291,82.291,82.279,82.285,11200000.0
2008-05-27 21:05:00,82.268,82.268,82.256,82.258,14400000.0
2008-05-27 21:06:00,82.243,82.243,82.185,82.191,17600000.0
2008-05-27 21:07:00,82.244,82.28,82.244,82.28,12800000.0
2008-05-27 21:08:00,82.295,82.295,82.283,82.287,12800000.0
2008-05-27 21:09:00,82.292,82.293,82.285,82.285,12800000.0
2008-05-27 21:10:00,82.286,82.295,82.276,82.291,12800000.0
2008-05-27 21:11:00,82.295,82.295,82.277,82.284,12800000.0
2008-05-27 21:12:00,82.28,82.28,82.264,82.268,12800000.0
2008-05-27 21:13:00,82.258,82.265,82.256,82.265,11200000.0
2008-05-27 21:14:00,82.282,82.282,82.266,82.266,17600000.0
2008-05-27 21:15:00,82.29,82.298,82.283,82.293,17600000.0
2008-05-27 21:16:00,82.31,82.316,82.307,82.31,12800000.0
2008-05-27 21:17:00,82.319,82.328,82.308,82.328,12800000.0
2008-05-27 21:18:00,82.324,82.329,82.311,82.311,12800000.0
2008-05-27 21:19:00,82.308,82.315,82.307,82.307,12800000.0
2008-05-27 21:20:00,82.301,82.315,82.301,82.315,12800000.0
2008-05-27 21:21:00,82.316,82.323,82.315,82.321,12800000.0
2008-05-27 21:22:00,82.309,82.317,82.305,82.307,12800000.0
2008-05-27 21:23:00,82.3,82.301,82.285,82.29,14400000.0
2008-05-27 21:24:00,82.294,82.297,82.29,82.29,12800000.0
2008-05-27 21:25:00,82.279,82.279,82.266,82.269,11200000.0
2008-05-27 21:26:00,82.265,82.265,82.246,82.252,17600000.0
2008-05-27 21:27:00,82.255,82.28,82.255,82.28,11200000.0
2008-05-27 21:28:00,82.285,82.296,82.284,82.296,13200000.0
2008-05-27 21:29:00,82.292,82.305,82.292,82.295,12800000.0
2008-05-27 21:30:00,82.305,82.328,82.305,82.328,12800000.0
2008-05-27 21:31:00,82.33,82.33,82.319,82.322,11600000.0
2008-05-27 21:32:00,82.319,82.324,82.317,82.321,11600000.0
2008-05-27 21:33:00,82.331,82.338,82.325,82.325,11200000.0
2008-05-27 21:34:00,82.336,82.34,82.331,82.337,11200000.0
2008-05-27 21:35:00,82.333,82.341,82.328,82.328,11200000.0
2008-05-27 21:36:00,82.315,82.318,82.31,82.31,17600000.0
2008-05-27 21:37:00,82.306,82.317,82.305,82.314,12800000.0
2008-05-27 21:38:00,82.307,82.322,82.307,82.322,12800000.0
2008-05-27 21:39:00,82.321,82.334,82.318,82.334,13200000.0
2008-05-27 21:40:00,82.354,82.354,82.338,82.345,16400000.0
2008-05-27 21:41:00,82.34,82.344,82.332,82.332,14400000.0
2008-05-27 21:42:00,82.334,82.334,82.323,82.326,9600000.0
2008-05-27 21:43:00,82.328,82.348,82.328,82.348,17600000.0
2008-05-27 21:44:00,82.341,82.373,82.341,82.357,17600000.0
2008-05-27 21:45:00,82.382,82.387,82.369,82.369,14400000.0
2008-05-27 21:46:00,82.375,82.403,82.364,82.403,12800000.0
2008-05-27 21:47:00,82.405,82.405,82.382,82.382,12800000.0
2008-05-27 21:48:00,82.373,82.373,82.357,82.361,17600000.0
2008-05-27 21:49:00,82.362,82.362,82.351,82.356,14400000.0
2008-05-27 21:50:00,82.36,82.36,82.352,82.358,11200000.0
2008-05-27 21:51:00,82.366,82.372,82.28,82.364,12800000.0
2008-05-27 21:52:00,82.363,82.363,82.348,82.352,11200000.0
2008-05-27 21:53:00,82.322,82.324,82.313,82.317,17600000.0
2008-05-27 21:54:00,82.318,82.318,82.3,82.309,14800000.0
2008-05-27 21:55:00,82.298,82.298,82.293,82.293,11200000.0
2008-05-27 21:56:00,82.3,82.309,82.3,82.309,12800000.0
2008-05-27 21:57:00,82.303,82.308,82.298,82.308,12800000.0
2008-05-27 21:58:00,82.315,82.321,82.307,82.307,16000000.0
2008-05-27 21:59:00,82.305,82.311,82.298,82.298,14400000.0
2008-05-27 22:00:00,82.315,82.319,82.304,82.307,13200000.0
2008-05-27 22:01:00,82.291,82.296,82.267,82.267,13200000.0
2008-05-27 22:02:00,82.27,82.28,82.27,82.28,12800000.0
2008-05-27 22:03:00,82.272,82.291,82.272,82.291,11200000.0
2008-05-27 22:04:00,82.309,82.321,82.252,82.252,11200000.0
2008-05-27 22:05:00,82.304,82.312,82.303,82.307,12800000.0
2008-05-27 22:06:00,82.302,82.309,82.299,82.304,17000000.0
2008-05-27 22:07:00,82.332,82.333,82.314,82.325,12800000.0
2008-05-27 22:08:00,82.32,82.324,82.313,82.324,11200000.0
2008-05-27 22:09:00,82.304,82.31,82.284,82.284,11200000.0
2008-05-27 22:10:00,82.299,82.312,82.294,82.294,17600000.0
2008-05-27 22:11:00,82.303,82.305,82.294,82.294,14400000.0
2008-05-27 22:12:00,82.286,82.294,82.28,82.294,11200000.0
2008-05-27 22:13:00,82.302,82.31,82.302,82.308,16400000.0
2008-05-27 22:14:00,82.307,82.307,82.285,82.291,16000000.0
2008-05-27 22:15:00,82.293,82.293,82.284,82.287,12200000.0
2008-05-27 22:16:00,82.286,82.308,82.286,82.308,13200000.0
2008-05-27 22:17:00,82.299,82.301,82.287,82.29,11200000.0
2008-05-27 22:18:00,82.288,82.315,82.288,82.315,12800000.0
2008-05-27 22:19:00,82.318,82.328,82.318,82.328,14400000.0
2008-05-27 22:20:00,82.339,82.344,82.337,82.344,11200000.0
2008-05-27 22:21:00,82.348,82.354,82.341,82.354,12800000.0
2008-05-27 22:22:00,82.35,82.354,82.347,82.354,11200000.0
2008-05-27 22:23:00,82.35,82.35,82.339,82.342,12800000.0
2008-05-27 22:24:00,82.324,82.331,82.313,82.313,12800000.0
2008-05-27 22:25:00,82.312,82.312,82.303,82.304,18000000.0
2008-05-27 22:26:00,82.318,82.328,82.308,82.326,11200000.0
2008-05-27 22:27:00,82.302,82.315,82.302,82.304,16000000.0
2008-05-27 22:28:00,82.315,82.331,82.315,82.328,17600000.0
2008-05-27 22:29:00,82.331,82.331,82.302,82.32,14400000.0
2008-05-27 22:30:00,82.317,82.324,82.299,82.311,12800000.0
2008-05-27 22:31:00,82.324,82.332,82.316,82.316,11200000.0
2008-05-27 22:32:00,82.292,82.307,82.292,82.307,12800000.0
2008-05-27 22:33:00,82.314,82.314,82.299,82.309,12800000.0
2008-05-27 22:34:00,82.312,82.314,82.304,82.314,12800000.0
2008-05-27 22:35:00,82.315,82.344,82.308,82.344,12800000.0
2008-05-27 22:36:00,82.331,82.342,82.331,82.341,12800000.0
2008-05-27 22:37:00,82.345,82.345,82.331,82.344,16000000.0
2008-05-27 22:38:00,82.331,82.34,82.318,82.34,17600000.0
2008-05-27 22:39:00,82.338,82.338,82.332,82.332,11200000.0
2008-05-27 22:40:00,82.328,82.338,82.328,82.33,16000000.0
2008-05-27 22:41:00,82.33,82.333,82.32,82.328,12800000.0
2008-05-27 22:42:00,82.327,82.342,82.327,82.342,11600000.0
2008-05-27 22:43:00,82.328,82.335,82.328,82.335,11200000.0
2008-05-27 22:44:00,82.332,82.338,82.315,82.329,16000000.0
2008-05-27 22:45:00,82.325,82.326,82.299,82.299,13200000.0
2008-05-27 22:46:00,82.293,82.294,82.283,82.287,12800000.0
2008-05-27 22:47:00,82.282,82.286,82.278,82.284,12800000.0
2008-05-27 22:48:00,82.278,82.295,82.269,82.269,12800000.0
2008-05-27 22:49:00,82.271,82.279,82.269,82.275,10600000.0
2008-05-27 22:50:00,82.271,82.271,82.262,82.266,14400000.0
2008-05-27 22:51:00,82.261,82.263,82.254,82.263,12800000.0
2008-05-27 22:52:00,82.26,82.266,82.246,82.265,14400000.0
2008-05-27 22:53:00,82.263,82.271,82.263,82.271,11200000.0
2008-05-27 22:54:00,82.262,82.262,82.247,82.247,11600000.0
2008-05-27 22:55:00,82.251,82.258,82.25,82.251,12800000.0
2008-05-27 22:56:00,82.248,82.271,82.248,82.257,12800000.0
2008-05-27 22:57:00,82.232,82.26,82.232,82.26,11200000.0
2008-05-27 22:58:00,82.26,82.261,82.227,82.227,14400000.0
2008-05-27 22:59:00,82.221,82.232,82.217,82.232,11200000.0
2008-05-27 23:00:00,82.228,82.259,82.228,82.259,12800000.0
2008-05-27 23:01:00,82.268,82.284,82.267,82.284,11200000.0
2008-05-27 23:02:00,82.271,82.271,82.253,82.253,12800000.0
2008-05-27 23:03:00,82.249,82.252,82.238,82.25,17000000.0
2008-05-27 23:04:00,82.253,82.253,82.249,82.249,10600000.0
2008-05-27 23:05:00,82.227,82.256,82.211,82.256,11200000.0
2008-05-27 23:06:00,82.228,82.262,82.228,82.238,17600000.0
2008-05-27 23:07:00,82.238,82.241,82.221,82.231,12800000.0
2008-05-27 23:08:00,82.222,82.232,82.222,82.232,11200000.0
2008-05-27 23:09:00,82.232,82.241,82.231,82.241,11200000.0
2008-05-27 23:10:00,82.233,82.238,82.219,82.219,11200000.0
2008-05-27 23:11:00,82.228,82.241,82.221,82.241,17600000.0
2008-05-27 23:12:00,82.262,82.262,82.239,82.244,14400000.0
2008-05-27 23:13:00,82.239,82.239,82.216,82.218,14400000.0
2008-05-27 23:14:00,82.219,82.223,82.213,82.223,17600000.0
2008-05-27 23:15:00,82.22,82.223,82.215,82.223,12800000.0
2008-05-27 23:16:00,82.225,82.225,82.216,82.218,12800000.0
2008-05-27 23:17:00,82.213,82.223,82.209,82.223,17600000.0
2008-05-27 23:18:00,82.222,82.23,82.217,82.229,10600000.0
2008-05-27 23:19:00,82.234,82.234,82.213,82.215,12800000.0
2008-05-27 23:20:00,82.237,82.253,82.236,82.244,12800000.0
2008-05-27 23:21:00,82.243,82.261,82.243,82.243,12800000.0
2008-05-27 23:22:00,82.248,82.253,82.244,82.245,12800000.0
2008-05-27 23:23:00,82.253,82.255,82.239,82.253,11200000.0
2008-05-27 23:24:00,82.253,82.265,82.253,82.265,12800000.0
2008-05-27 23:25:00,82.272,82.272,82.182,82.272,11200000.0
2008-05-27 23:26:00,82.265,82.268,82.257,82.268,16000000.0
2008-05-27 23:27:00,82.253,82.263,82.243,82.263,16000000.0
2008-05-27 23:28:00,82.26,82.26,82.224,82.235,12800000.0
2008-05-27 23:29:00,82.229,82.24,82.229,82.231,11200000.0
2008-05-27 23:30:00,82.258,82.264,82.237,82.24,12800000.0
2008-05-27 23:31:00,82.245,82.253,82.245,82.253,11200000.0
2008-05-27 23:32:00,82.25,82.253,82.239,82.25,17600000.0
2008-05-27 23:33:00,82.25,82.253,82.25,82.252,12800000.0
2008-05-27 23:34:00,82.262,82.266,82.256,82.266,14400000.0
2008-05-27 23:35:00,82.254,82.264,82.254,82.261,12800000.0
2008-05-27 23:36:00,82.257,82.269,82.257,82.267,12800000.0
2008-05-27 23:37:00,82.271,82.281,82.262,82.274,16000000.0
2008-05-27 23:38:00,82.281,82.281,82.275,82.278,11200000.0
2008-05-27 23:39:00,82.291,82.297,82.287,82.289,12800000.0
2008-05-27 23:40:00,82.285,82.296,82.27,82.288,12800000.0
2008-05-27 23:41:00,82.292,82.3,82.29,82.292,12800000.0
2008-05-27 23:42:00,82.307,82.32,82.307,82.318,14400000.0
2008-05-27 23:43:00,82.308,82.31,82.303,82.303,11200000.0
2008-05-27 23:44:00,82.288,82.288,82.271,82.271,12200000.0
2008-05-27 23:45:00,82.259,82.276,82.259,82.268,16000000.0
2008-05-27 23:46:00,82.271,82.285,82.268,82.285,11200000.0
2008-05-27 23:47:00,82.276,82.276,82.266,82.276,12800000.0
2008-05-27 23:48:00,82.272,82.278,82.27,82.272,12800000.0
2008-05-27 23:49:00,82.28,82.28,82.265,82.268,17600000.0
2008-05-27 23:50:00,82.273,82.279,82.271,82.279,11200000.0
2008-05-27 23:51:00,82.285,82.287,82.282,82.282,12800000.0
2008-05-27 23:52:00,82.251,82.28,82.251,82.272,14400000.0
2008-05-27 23:53:00,82.286,82.291,82.279,82.285,14400000.0
2008-05-27 23:54:00,82.282,82.283,82.28,82.28,11200000.0
2008-05-27 23:55:00,82.287,82.287,82.273,82.273,12800000.0
2008-05-27 23:56:00,82.277,82.283,82.277,82.283,12800000.0
2008-05-27 23:57:00,82.277,82.277,82.242,82.242,12800000.0
2008-05-27 23:58:00,82.232,82.232,82.22,82.23,11200000.0
2008-05-27 23:59:00,82.24,82.249,82.228,82.237,14400000.0
2008-05-28 00:00:00,82.248,82.265,82.248,82.259,12800000.0
2008-05-28 00:01:00,82.262,82.262,82.252,82.254,11200000.0
2008-05-28 00:02:00,82.249,82.258,82.249,82.251,12800000.0
2008-05-28 00:03:00,82.253,82.255,82.246,82.255,11200000.0
2008-05-28 00:04:00,82.234,82.249,82.227,82.239,14800000.0
2008-05-28 00:05:00,82.242,82.243,82.224,82.228,12800000.0
2008-05-28 00:06:00,82.23,82.236,82.222,82.227,11200000.0
2008-05-28 00:07:00,82.228,82.238,82.228,82.228,12800000.0
2008-05-28 00:08:00,82.22,82.228,82.217,82.225,12800000.0
2008-05-28 00:09:00,82.237,82.237,82.216,82.232,12800000.0
2008-05-28 00:10:00,82.244,82.249,82.236,82.249,12800000.0
2008-05-28 00:11:00,82.24,82.245,82.24,82.242,11200000.0
2008-05-28 00:12:00,82.224,82.236,82.223,82.225,11600000.0
2008-05-28 00:13:00,82.238,82.239,82.232,82.236,17600000.0
2008-05-28 00:14:00,82.224,82.234,82.218,82.234,11200000.0
2008-05-28 00:15:00,82.23,82.237,82.23,82.231,11200000.0
2008-05-28 00:16:00,82.246,82.249,82.232,82.239,11200000.0
2008-05-28 00:17:00,82.237,82.24,82.233,82.234,12800000.0
2008-05-28 00:18:00,82.229,82.238,82.229,82.233,11200000.0
2008-05-28 00:19:00,82.21,82.215,82.21,82.215,11200000.0
2008-05-28 00:20:00,82.223,82.229,82.165,82.218,13800000.0
2008-05-28 00:21:00,82.218,82.222,82.212,82.212,11200000.0
2008-05-28 00:22:00,82.215,82.225,82.215,82.217,17600000.0
2008-05-28 00:23:00,82.214,82.22,82.211,82.211,12800000.0
2008-05-28 00:24:00,82.194,82.225,82.194,82.225,17600000.0
2008-05-28 00:25:00,82.221,82.235,82.215,82.235,11200000.0
2008-05-28 00:26:00,82.219,82.231,82.199,82.199,11200000.0
2008-05-28 00:27:00,82.236,82.241,82.234,82.234,12800000.0
2008-05-28 00:28:00,82.227,82.227,82.219,82.219,12800000.0
2008-05-28 00:29:00,82.225,82.225,82.22,82.22,14400000.0
2008-05-28 00:30:00,82.213,82.216,82.201,82.209,12800000.0
2008-05-28 00:31:00,82.198,82.218,82.198,82.209,14400000.0
2008-05-28 00:32:00,82.215,82.225,82.215,82.221,14400000.0
2008-05-28 00:33:00,82.246,82.246,82.229,82.243,11200000.0
2008-05-28 00:34:00,82.24,82.247,82.24,82.245,18000000.0
2008-05-28 00:36:00,82.247,82.247,82.218,82.218,12800000.0
2008-05-28 00:37:00,82.215,82.219,82.207,82.207,11600000.0
2008-05-28 00:38:00,82.227,82.234,82.22,82.234,13800000.0
2008-05-28 00:39:00,82.243,82.248,82.241,82.246,11200000.0
2008-05-28 00:40:00,82.248,82.249,82.239,82.244,12800000.0
2008-05-28 00:41:00,82.221,82.242,82.221,82.24,10600000.0
2008-05-28 00:42:00,82.253,82.253,82.234,82.239,11200000.0
2008-05-28 00:43:00,82.241,82.245,82.228,82.234,12800000.0
2008-05-28 00:44:00,82.241,82.244,82.233,82.236,17600000.0
2008-05-28 00:45:00,82.224,82.225,82.205,82.209,16000000.0
2008-05-28 00:46:00,82.201,82.201,82.193,82.193,16400000.0
2008-05-28 00:47:00,82.172,82.173,82.165,82.173,10600000.0
2008-05-28 00:48:00,82.19,82.191,82.18,82.18,10600000.0
2008-05-28 00:49:00,82.167,82.176,82.151,82.176,16000000.0
2008-05-28 00:50:00,82.187,82.195,82.187,82.195,11600000.0
2008-05-28 00:52:00,82.189,82.199,82.187,82.187,14400000.0
2008-05-28 00:53:00,82.197,82.2,82.191,82.194,16000000.0
2008-05-28 00:54:00,82.183,82.183,82.177,82.177,16400000.0
2008-05-28 00:55:00,82.197,82.197,82.179,82.184,11200000.0
2008-05-28 00:56:00,82.187,82.187,82.176,82.178,14800000.0
2008-05-28 00:57:00,82.182,82.193,82.182,82.185,17600000.0
2008-05-28 00:58:00,82.18,82.183,82.17,82.178,11200000.0
2008-05-28 00:59:00,82.19,82.193,82.185,82.185,12800000.0
2008-05-28 01:00:00,82.183,82.183,82.172,82.174,11200000.0
2008-05-28 01:01:00,82.157,82.178,82.157,82.178,9600000.0
2008-05-28 01:02:00,82.172,82.179,82.172,82.173,10600000.0
2008-05-28 01:03:00,82.177,82.191,82.177,82.178,11200000.0
2008-05-28 01:04:00,82.187,82.188,82.179,82.179,11200000.0
2008-05-28 01:05:00,82.169,82.185,82.169,82.185,12800000.0
2008-05-28 01:06:00,82.194,82.202,82.191,82.195,11200000.0
2008-05-28 01:07:00,82.199,82.201,82.198,82.199,11200000.0
2008-05-28 01:08:00,82.204,82.204,82.187,82.199,11600000.0
2008-05-28 01:09:00,82.175,82.193,82.171,82.183,12800000.0
2008-05-28 01:10:00,82.2,82.213,82.2,82.211,17600000.0
2008-05-28 01:11:00,82.101,82.195,82.101,82.183,11200000.0
2008-05-28 01:12:00,82.199,82.208,82.199,82.208,12800000.0
2008-05-28 01:13:00,82.207,82.21,82.199,82.2,11200000.0
2008-05-28 01:14:00,82.203,82.203,82.196,82.197,11200000.0
2008-05-28 01:15:00,82.179,82.185,82.178,82.184,11200000.0
2008-05-28 01:16:00,82.173,82.177,82.167,82.174,11200000.0
2008-05-28 01:17:00,82.158,82.162,82.148,82.151,10600000.0
2008-05-28 01:18:00,82.15,82.155,82.137,82.137,11200000.0
2008-05-28 01:19:00,82.157,82.162,82.133,82.162,16000000.0
2008-05-28 01:20:00,82.166,82.177,82.166,82.177,16000000.0
2008-05-28 01:21:00,82.179,82.192,82.178,82.192,17600000.0
2008-05-28 01:22:00,82.189,82.21,82.189,82.21,12800000.0
2008-05-28 01:23:00,82.208,82.208,82.189,82.189,12800000.0
2008-05-28 01:24:00,82.198,82.198,82.185,82.192,12800000.0
2008-05-28 01:25:00,82.191,82.2,82.187,82.191,14400000.0
2008-05-28 01:26:00,82.192,82.192,82.177,82.183,11200000.0
2008-05-28 01:27:00,82.177,82.185,82.176,82.176,10600000.0
2008-05-28 01:28:00,82.172,82.177,82.161,82.168,17600000.0
2008-05-28 01:29:00,82.178,82.184,82.174,82.178,12800000.0
2008-05-28 01:30:00,82.163,82.165,82.151,82.153,11200000.0
2008-05-28 01:31:00,82.156,82.163,82.153,82.163,12800000.0
2008-05-28 01:32:00,82.164,82.164,82.16,82.162,11200000.0
2008-05-28 01:33:00,82.154,82.168,82.154,82.163,12800000.0
2008-05-28 01:34:00,82.149,82.161,82.149,82.156,17600000.0
2008-05-28 01:35:00,82.154,82.165,82.154,82.165,11200000.0
2008-05-28 01:36:00,82.169,82.177,82.167,82.173,12800000.0
2008-05-28 01:37:00,82.175,82.175,82.144,82.144,14400000.0
2008-05-28 01:38:00,82.147,82.158,82.147,82.149,17600000.0
2008-05-28 01:39:00,82.128,82.128,82.031,82.126,12800000.0
2008-05-28 01:40:00,82.144,82.144,82.132,82.136,12800000.0
2008-05-28 01:41:00,82.127,82.132,82.114,82.114,12800000.0
2008-05-28 01:42:00,82.144,82.153,82.139,82.147,11600000.0
2008-05-28 01:43:00,82.132,82.145,82.132,82.145,11200000.0
2008-05-28 01:44:00,82.161,82.171,82.157,82.171,11200000.0
2008-05-28 01:45:00,82.147,82.152,82.137,82.152,11200000.0
2008-05-28 01:46:00,82.152,82.163,82.152,82.16,11200000.0
2008-05-28 01:47:00,82.164,82.17,82.144,82.161,17600000.0
2008-05-28 01:48:00,82.173,82.18,82.162,82.176,12800000.0
2008-05-28 01:49:00,82.176,82.186,82.176,82.18,16000000.0
2008-05-28 01:50:00,82.151,82.186,82.151,82.176,16000000.0
2008-05-28 01:51:00,82.184,82.194,82.173,82.185,18000000.0
2008-05-28 01:52:00,82.182,82.191,82.182,82.19,12800000.0
2008-05-28 01:53:00,82.187,82.187,82.156,82.173,14400000.0
2008-05-28 01:54:00,82.168,82.172,82.139,82.141,12200000.0
2008-05-28 01:55:00,82.131,82.148,82.131,82.142,11200000.0
2008-05-28 01:56:00,82.14,82.14,82.115,82.115,16000000.0
2008-05-28 01:57:00,82.106,82.114,82.105,82.105,11200000.0
2008-05-28 01:58:00,82.118,82.121,82.11,82.111,17600000.0
2008-05-28 01:59:00,82.109,82.117,82.109,82.11,12800000.0
2008-05-28 02:00:00,82.101,82.112,82.101,82.11,9600000.0
2008-05-28 02:01:00,82.096,82.097,82.092,82.097,11200000.0
2008-05-28 02:02:00,82.082,82.082,82.069,82.082,19200000.0
2008-05-28 02:03:00,82.089,82.124,82.089,82.124,12800000.0
2008-05-28 02:04:00,82.126,82.126,82.11,82.11,8000000.0
2008-05-28 02:05:00,82.106,82.122,82.105,82.116,12800000.0
2008-05-28 02:06:00,82.117,82.13,82.117,82.13,8000000.0
2008-05-28 02:07:00,82.148,82.162,82.148,82.162,20800000.0
2008-05-28 02:08:00,82.161,82.161,82.14,82.14,17600000.0
2008-05-28 02:09:00,82.141,82.144,82.134,82.134,14400000.0
2008-05-28 02:10:00,82.132,82.135,82.122,82.122,12800000.0
2008-05-28 02:11:00,82.127,82.129,82.113,82.125,12800000.0
2008-05-28 02:12:00,82.108,82.129,82.105,82.121,12800000.0
2008-05-28 02:13:00,82.119,82.147,82.119,82.133,16000000.0
2008-05-28 02:14:00,82.145,82.145,82.13,82.13,12800000.0
2008-05-28 02:15:00,82.134,82.143,82.133,82.143,12800000.0
2008-05-28 02:16:00,82.139,82.144,82.138,82.138,8000000.0
2008-05-28 02:17:00,82.133,82.139,82.131,82.135,11200000.0
2008-05-28 02:18:00,82.107,82.126,82.106,82.126,12800000.0
2008-05-28 02:19:00,82.111,82.118,82.11,82.116,11200000.0
2008-05-28 02:20:00,82.103,82.111,82.103,82.111,14400000.0
2008-05-28 02:21:00,82.116,82.121,82.104,82.111,17600000.0
2008-05-28 02:22:00,82.117,82.134,82.117,82.124,12800000.0
2008-05-28 02:23:00,82.093,82.114,82.093,82.112,11200000.0
2008-05-28 02:24:00,82.117,82.117,82.106,82.109,11200000.0
2008-05-28 02:25:00,82.091,82.091,82.083,82.091,24000000.0
2008-05-28 02:26:00,82.094,82.096,82.081,82.081,10600000.0
2008-05-28 02:27:00,82.094,82.101,82.086,82.086,12200000.0
2008-05-28 02:28:00,82.062,82.066,82.055,82.066,11200000.0
2008-05-28 02:29:00,82.056,82.056,82.046,82.046,11200000.0
2008-05-28 02:30:00,82.04,82.054,82.04,82.054,16000000.0
2008-05-28 02:31:00,82.059,82.065,82.056,82.065,14400000.0
2008-05-28 02:32:00,82.055,82.055,82.03,82.04,16400000.0
2008-05-28 02:33:00,82.038,82.054,82.038,82.051,11200000.0
2008-05-28 02:34:00,82.056,82.069,82.056,82.059,11200000.0
2008-05-28 02:35:00,82.046,82.068,82.046,82.068,12800000.0
2008-05-28 02:36:00,82.059,82.071,82.059,82.066,11200000.0
2008-05-28 02:37:00,82.064,82.072,82.06,82.072,12800000.0
2008-05-28 02:38:00,82.067,82.074,82.063,82.067,11600000.0
2008-05-28 02:39:00,82.079,82.081,82.072,82.072,11200000.0
2008-05-28 02:40:00,82.087,82.099,82.085,82.099,11200000.0
2008-05-28 02:41:00,82.105,82.122,82.105,82.117,12800000.0
2008-05-28 02:42:00,82.1,82.1,82.083,82.084,12800000.0
2008-05-28 02:43:00,82.067,82.077,82.067,82.077,25600000.0
2008-05-28 02:44:00,82.071,82.072,82.062,82.068,17600000.0
2008-05-28 02:45:00,82.042,82.068,82.042,82.068,16000000.0
2008-05-28 02:46:00,82.066,82.069,82.061,82.064,17600000.0
2008-05-28 02:47:00,82.062,82.085,82.062,82.085,16000000.0
2008-05-28 02:48:00,82.087,82.087,82.06,82.06,11200000.0
2008-05-28 02:49:00,82.06,82.06,82.036,82.036,16000000.0
2008-05-28 02:50:00,82.029,82.054,82.029,82.054,16000000.0
2008-05-28 02:51:00,82.051,82.057,82.044,82.044,16000000.0
2008-05-28 02:52:00,82.036,82.06,82.036,82.06,11200000.0
2008-05-28 02:53:00,82.066,82.081,82.014,82.074,12800000.0
2008-05-28 02:54:00,82.063,82.071,82.059,82.059,12800000.0
2008-05-28 02:55:00,82.046,82.049,82.041,82.044,12800000.0
2008-05-28 02:56:00,82.023,82.023,82.014,82.014,22400000.0
2008-05-28 02:57:00,82.033,82.034,82.03,82.031,11200000.0
2008-05-28 02:58:00,82.034,82.045,82.034,82.045,9600000.0
2008-05-28 02:59:00,82.032,82.032,82.004,82.004,16000000.0
2008-05-28 03:00:00,82.003,82.007,82.0,82.0,11200000.0
2008-05-28 03:01:00,82.001,82.001,81.975,81.98,12800000.0
2008-05-28 03:02:00,81.975,81.975,81.961,81.964,12200000.0
2008-05-28 03:03:00,81.971,81.99,81.971,81.99,12800000.0
2008-05-28 03:04:00,81.974,81.983,81.962,81.979,28600000.0
2008-05-28 03:05:00,81.983,81.99,81.979,81.985,17600000.0
2008-05-28 03:06:00,81.984,81.991,81.978,81.978,17600000.0
2008-05-28 03:07:00,81.962,81.996,81.962,81.996,11200000.0
2008-05-28 03:08:00,81.998,82.0,81.975,81.979,17600000.0
2008-05-28 03:09:00,81.974,81.974,81.96,81.968,14400000.0
2008-05-28 03:10:00,81.958,81.969,81.958,81.961,16000000.0
2008-05-28 03:11:00,81.946,81.959,81.926,81.959,12800000.0
2008-05-28 03:12:00,81.94,81.95,81.927,81.943,12800000.0
2008-05-28 03:13:00,81.954,81.956,81.946,81.946,14400000.0
2008-05-28 03:14:00,81.953,81.953,81.932,81.933,11600000.0
2008-05-28 03:15:00,81.94,81.965,81.931,81.965,17600000.0
2008-05-28 03:16:00,81.962,81.962,81.935,81.935,11200000.0
2008-05-28 03:17:00,81.935,81.939,81.908,81.908,12800000.0
2008-05-28 03:18:00,81.902,81.915,81.902,81.915,12800000.0
2008-05-28 03:19:00,81.912,81.917,81.907,81.912,16000000.0
2008-05-28 03:20:00,81.932,81.935,81.915,81.915,10000000.0
2008-05-28 03:21:00,81.895,81.91,81.893,81.91,10600000.0
2008-05-28 03:22:00,81.923,81.927,81.92,81.925,12800000.0
2008-05-28 03:23:00,81.927,81.932,81.922,81.927,17600000.0
2008-05-28 03:24:00,81.931,81.932,81.923,81.924,6400000.0
2008-05-28 03:25:00,81.912,81.912,81.897,81.907,19200000.0
2008-05-28 03:26:00,81.914,81.914,81.896,81.901,12800000.0
2008-05-28 03:27:00,81.902,81.905,81.893,81.896,12800000.0
2008-05-28 03:28:00,81.9,81.9,81.879,81.88,11200000.0
2008-05-28 03:29:00,81.886,81.886,81.858,81.858,11200000.0
2008-05-28 03:30:00,81.873,81.881,81.86,81.881,12800000.0
2008-05-28 03:31:00,81.876,81.876,81.853,81.87,31400000.0
2008-05-28 03:32:00,81.896,81.896,81.869,81.88,18000000.0
2008-05-28 03:33:00,81.889,81.892,81.875,81.875,12800000.0
2008-05-28 03:34:00,81.878,81.886,81.878,81.883,12200000.0
2008-05-28 03:35:00,81.894,81.903,81.886,81.901,14400000.0
2008-05-28 03:36:00,81.904,81.906,81.899,81.901,10600000.0
2008-05-28 03:37:00,81.886,81.914,81.886,81.906,17600000.0
2008-05-28 03:38:00,81.929,81.939,81.921,81.926,12800000.0
2008-05-28 03:39:00,81.894,81.897,81.892,81.892,17600000.0
2008-05-28 03:40:00,81.89,81.89,81.887,81.89,13200000.0
2008-05-28 03:41:00,81.904,81.904,81.894,81.894,12800000.0
2008-05-28 03:42:00,81.859,81.883,81.855,81.882,17600000.0
2008-05-28 03:43:00,81.88,81.88,81.869,81.876,14400000.0
2008-05-28 03:44:00,81.884,81.884,81.876,81.878,28800000.0
2008-05-28 03:45:00,81.887,81.904,81.884,81.904,14400000.0
2008-05-28 03:46:00,81.905,81.905,81.893,81.897,12800000.0
2008-05-28 03:47:00,81.87,81.879,81.855,81.86,12800000.0
2008-05-28 03:48:00,81.877,81.886,81.873,81.884,16000000.0
2008-05-28 03:49:00,81.915,81.927,81.911,81.921,12800000.0
2008-05-28 03:50:00,81.921,81.93,81.921,81.925,12800000.0
2008-05-28 03:51:00,81.925,81.932,81.92,81.92,12800000.0
2008-05-28 03:52:00,81.94,81.953,81.936,81.953,12800000.0
2008-05-28 03:53:00,81.959,81.968,81.959,81.967,11200000.0
2008-05-28 03:54:00,81.963,81.968,81.954,81.966,11200000.0
2008-05-28 03:55:00,81.97,81.978,81.96,81.96,9600000.0
2008-05-28 03:56:00,81.975,81.994,81.975,81.988,12800000.0
2008-05-28 03:57:00,81.975,81.983,81.944,81.983,11200000.0
2008-05-28 03:58:00,82.01,82.023,82.009,82.023,12800000.0
2008-05-28 03:59:00,82.034,82.051,82.034,82.04,17600000.0
2008-05-28 04:00:00,82.051,82.051,82.034,82.039,14400000.0
2008-05-28 04:01:00,82.049,82.049,82.021,82.042,11600000.0
2008-05-28 04:02:00,82.049,82.051,82.041,82.047,12800000.0
2008-05-28 04:03:00,81.908,81.999,81.908,81.999,11200000.0
2008-05-28 04:04:00,81.975,81.998,81.968,81.978,12800000.0
2008-05-28 04:05:00,82.013,82.013,81.982,81.982,14400000.0
2008-05-28 04:06:00,81.965,81.965,81.962,81.964,9600000.0
2008-05-28 04:07:00,81.958,81.958,81.93,81.955,12800000.0
2008-05-28 04:08:00,81.966,81.966,81.949,81.964,12800000.0
2008-05-28 04:09:00,81.966,81.977,81.956,81.977,11200000.0
2008-05-28 04:10:00,81.975,81.982,81.97,81.978,16000000.0
2008-05-28 04:11:00,81.976,81.985,81.976,81.982,11200000.0
2008-05-28 04:12:00,81.982,81.993,81.977,81.993,12800000.0
2008-05-28 04:13:00,82.0,82.001,81.989,81.991,17600000.0
2008-05-28 04:14:00,81.997,82.026,81.995,82.026,11200000.0
2008-05-28 04:15:00,82.028,82.028,82.004,82.006,16000000.0
2008-05-28 04:16:00,82.008,82.027,82.008,82.022,14400000.0
2008-05-28 04:17:00,82.021,82.032,82.005,82.032,18000000.0
2008-05-28 04:18:00,82.026,82.031,82.018,82.018,12800000.0
2008-05-28 04:19:00,82.016,82.029,82.01,82.029,35000000.0
2008-05-28 04:20:00,82.031,82.035,82.026,82.035,12800000.0
2008-05-28 04:21:00,82.056,82.061,82.031,82.034,11200000.0
2008-05-28 04:22:00,82.049,82.074,82.049,82.074,12800000.0
2008-05-28 04:23:00,82.078,82.101,82.077,82.077,12800000.0
2008-05-28 04:24:00,82.089,82.089,82.071,82.077,16000000.0
2008-05-28 04:25:00,82.081,82.098,82.081,82.098,16400000.0
2008-05-28 04:26:00,82.093,82.097,82.083,82.089,12800000.0
2008-05-28 04:27:00,82.081,82.081,82.063,82.077,17400000.0
2008-05-28 04:28:00,82.084,82.097,82.084,82.097,12200000.0
2008-05-28 04:29:00,82.085,82.092,82.083,82.083,16000000.0
2008-05-28 04:30:00,82.091,82.093,82.082,82.082,11200000.0
2008-05-28 04:31:00,82.081,82.081,82.068,82.077,12800000.0
2008-05-28 04:32:00,82.094,82.112,82.094,82.101,17600000.0
2008-05-28 04:33:00,82.117,82.126,82.115,82.125,12800000.0
2008-05-28 04:34:00,82.125,82.14,82.125,82.14,14400000.0
2008-05-28 04:35:00,82.124,82.124,82.102,82.102,11200000.0
2008-05-28 04:36:00,82.109,82.117,82.107,82.117,11200000.0
2008-05-28 04:37:00,82.126,82.126,82.11,82.121,12800000.0
2008-05-28 04:38:00,82.119,82.129,82.112,82.112,16000000.0
2008-05-28 04:39:00,82.129,82.131,82.116,82.13,14400000.0
2008-05-28 04:40:00,82.122,82.127,82.113,82.114,12800000.0
2008-05-28 04:41:00,82.102,82.115,82.092,82.11,11200000.0
2008-05-28 04:42:00,82.112,82.12,82.112,82.112,11200000.0
2008-05-28 04:43:00,82.13,82.143,82.127,82.142,17000000.0
2008-05-28 04:44:00,82.143,82.143,82.137,82.142,8000000.0
2008-05-28 04:45:00,82.128,82.13,82.104,82.107,17000000.0
2008-05-28 04:46:00,82.091,82.091,82.073,82.078,12800000.0
2008-05-28 04:47:00,82.067,82.067,82.046,82.06,16000000.0
2008-05-28 04:48:00,82.049,82.06,82.049,82.053,11200000.0
2008-05-28 04:49:00,82.041,82.041,82.02,82.02,12800000.0
2008-05-28 04:50:00,82.027,82.036,82.027,82.031,17600000.0
2008-05-28 04:51:00,82.037,82.049,82.032,82.049,16000000.0
2008-05-28 04:52:00,82.053,82.06,82.053,82.055,12800000.0
2008-05-28 04:53:00,82.045,82.047,82.038,82.038,12800000.0
2008-05-28 04:54:00,82.054,82.073,82.05,82.069,33600000.0
2008-05-28 04:55:00,82.086,82.092,82.083,82.091,11200000.0
2008-05-28 04:56:00,82.103,82.103,82.087,82.089,15400000.0
2008-05-28 04:57:00,82.077,82.085,82.07,82.07,17600000.0
2008-05-28 04:58:00,82.035,82.043,82.035,82.04,14400000.0
2008-05-28 04:59:00,82.082,82.082,82.065,82.081,17600000.0
2008-05-28 05:00:00,82.061,82.085,82.061,82.074,17600000.0
2008-05-28 05:02:00,82.078,82.08,82.073,82.074,18000000.0
2008-05-28 05:03:00,82.082,82.098,82.082,82.098,17600000.0
2008-05-28 05:04:00,82.109,82.113,82.104,82.107,12800000.0
2008-05-28 05:05:00,82.116,82.118,82.103,82.118,12800000.0
2008-05-28 05:06:00,82.123,82.123,82.114,82.114,11200000.0
2008-05-28 05:07:00,82.12,82.125,82.114,82.117,11200000.0
2008-05-28 05:08:00,82.113,82.114,82.11,82.112,11200000.0
2008-05-28 05:09:00,82.114,82.114,82.105,82.105,10600000.0
2008-05-28 05:10:00,82.102,82.105,82.1,82.103,12800000.0
2008-05-28 05:11:00,82.092,82.092,82.083,82.088,8000000.0
2008-05-28 05:12:00,82.078,82.104,82.078,82.088,17600000.0
2008-05-28 05:13:00,82.083,82.091,82.072,82.085,11200000.0
2008-05-28 05:14:00,82.093,82.104,82.092,82.098,16000000.0
2008-05-28 05:15:00,82.109,82.117,82.105,82.109,12800000.0
2008-05-28 05:16:00,82.112,82.112,82.094,82.094,16000000.0
2008-05-28 05:17:00,82.105,82.11,82.101,82.11,8000000.0
2008-05-28 05:18:00,82.116,82.121,82.11,82.121,11200000.0
2008-05-28 05:19:00,82.107,82.107,82.094,82.094,17000000.0
2008-05-28 05:20:00,82.083,82.115,82.083,82.108,12800000.0
2008-05-28 05:21:00,82.087,82.091,82.07,82.091,17600000.0
2008-05-28 05:22:00,82.055,82.067,82.051,82.055,25600000.0
2008-05-28 05:23:00,82.073,82.075,82.073,82.075,43200000.0
2008-05-28 05:24:00,82.059,82.074,82.05,82.05,12800000.0
2008-05-28 05:25:00,82.067,82.067,82.028,82.028,12800000.0
2008-05-28 05:26:00,82.008,82.027,82.008,82.025,11200000.0
2008-05-28 05:27:00,81.999,82.018,81.999,82.018,12800000.0
2008-05-28 05:28:00,82.0,82.006,82.0,82.006,11200000.0
2008-05-28 05:29:00,82.011,82.02,82.01,82.017,17000000.0
2008-05-28 05:30:00,81.985,81.993,81.983,81.993,16000000.0
2008-05-28 05:31:00,82.004,82.016,82.004,82.016,11200000.0
2008-05-28 05:32:00,81.995,82.005,81.989,82.005,12800000.0
2008-05-28 05:33:00,82.011,82.012,81.995,81.995,11200000.0
2008-05-28 05:34:00,81.997,82.008,81.997,82.005,16000000.0
2008-05-28 05:35:00,82.0,82.0,81.995,81.995,11200000.0
2008-05-28 05:36:00,82.009,82.016,82.007,82.016,12800000.0
2008-05-28 05:37:00,82.023,82.035,82.023,82.028,12800000.0
2008-05-28 05:38:00,82.004,82.008,82.0,82.002,9600000.0
2008-05-28 05:39:00,82.015,82.015,82.0,82.0,12800000.0
2008-05-28 05:40:00,82.0,82.006,81.996,81.996,12800000.0
2008-05-28 05:41:00,82.002,82.008,82.0,82.001,11200000.0
2008-05-28 05:42:00,82.005,82.013,82.002,82.002,11200000.0
2008-05-28 05:43:00,82.014,82.016,82.003,82.004,17600000.0
2008-05-28 05:44:00,82.019,82.023,82.017,82.018,13800000.0
2008-05-28 05:45:00,82.023,82.036,82.023,82.035,12800000.0
2008-05-28 05:46:00,82.003,82.032,82.003,82.003,12800000.0
2008-05-28 05:47:00,82.032,82.037,82.031,82.037,12800000.0
2008-05-28 05:48:00,82.032,82.043,82.032,82.034,11200000.0
2008-05-28 05:49:00,82.036,82.037,82.028,82.028,12800000.0
2008-05-28 05:50:00,82.034,82.038,82.027,82.035,12800000.0
2008-05-28 05:51:00,82.044,82.044,82.024,82.035,16000000.0
2008-05-28 05:52:00,82.038,82.038,82.033,82.038,16000000.0
2008-05-28 05:53:00,82.042,82.042,82.022,82.024,12800000.0
2008-05-28 05:54:00,82.03,82.045,82.03,82.043,11200000.0
2008-05-28 05:55:00,82.028,82.028,82.009,82.021,16000000.0
2008-05-28 05:56:00,82.006,82.012,82.006,82.012,17600000.0
2008-05-28 05:57:00,82.027,82.027,81.997,81.997,11200000.0
2008-05-28 05:58:00,82.022,82.033,82.012,82.012,11200000.0
2008-05-28 05:59:00,82.037,82.049,82.036,82.049,18000000.0
2008-05-28 06:00:00,82.039,82.046,82.037,82.044,12800000.0
2008-05-28 06:01:00,82.047,82.054,82.047,82.047,8000000.0
2008-05-28 06:02:00,82.046,82.056,82.045,82.045,17600000.0
2008-05-28 06:03:00,82.043,82.064,82.043,82.064,12800000.0
2008-05-28 06:04:00,82.065,82.065,82.048,82.055,12800000.0
2008-05-28 06:05:00,82.065,82.065,82.056,82.059,11200000.0
2008-05-28 06:06:00,82.04,82.044,82.036,82.044,11200000.0
2008-05-28 06:07:00,82.037,82.047,82.033,82.047,11200000.0
2008-05-28 06:08:00,82.039,82.047,82.039,82.046,17600000.0
2008-05-28 06:09:00,82.043,82.054,82.035,82.054,12800000.0
2008-05-28 06:10:00,82.046,82.057,82.046,82.048,11200000.0
2008-05-28 06:11:00,82.048,82.048,82.021,82.045,34000000.0
2008-05-28 06:12:00,82.058,82.058,82.045,82.047,11200000.0
2008-05-28 06:13:00,82.049,82.051,82.041,82.048,14800000.0
2008-05-28 06:14:00,82.048,82.048,82.041,82.047,18000000.0
2008-05-28 06:15:00,82.043,82.048,82.038,82.047,12800000.0
2008-05-28 06:16:00,82.037,82.046,82.036,82.036,14400000.0
2008-05-28 06:17:00,82.028,82.039,82.013,82.039,13800000.0
2008-05-28 06:18:00,82.014,82.027,81.932,82.021,11200000.0
2008-05-28 06:19:00,82.033,82.037,82.027,82.03,11200000.0
2008-05-28 06:20:00,82.029,82.036,82.025,82.025,12800000.0
2008-05-28 06:21:00,82.01,82.043,82.01,82.021,14400000.0
2008-05-28 06:22:00,82.037,82.038,82.018,82.031,16000000.0
2008-05-28 06:23:00,82.022,82.034,82.022,82.034,11200000.0
2008-05-28 06:24:00,81.987,82.011,81.987,81.998,14400000.0
2008-05-28 06:25:00,82.023,82.031,82.013,82.023,17000000.0
2008-05-28 06:26:00,82.006,82.021,82.006,82.021,11200000.0
2008-05-28 06:27:00,81.974,81.988,81.966,81.988,14400000.0
2008-05-28 06:28:00,82.028,82.036,82.028,82.035,16000000.0
2008-05-28 06:29:00,82.005,82.011,81.993,82.01,12800000.0
2008-05-28 06:30:00,82.027,82.036,82.023,82.03,27200000.0
2008-05-28 06:31:00,82.003,82.003,81.984,82.001,11200000.0
2008-05-28 06:32:00,81.985,82.009,81.985,82.001,22400000.0
2008-05-28 06:33:00,82.029,82.03,82.022,82.03,24000000.0
2008-05-28 06:34:00,81.997,82.018,81.995,82.018,17600000.0
2008-05-28 06:35:00,82.006,82.01,82.003,82.006,11200000.0
2008-05-28 06:36:00,82.029,82.029,82.011,82.021,12800000.0
2008-05-28 06:37:00,82.004,82.01,81.989,82.004,12800000.0
2008-05-28 06:38:00,81.99,81.996,81.986,81.996,11200000.0
2008-05-28 06:39:00,82.017,82.02,81.996,81.996,13800000.0
2008-05-28 06:40:00,82.017,82.017,82.005,82.005,11200000.0
2008-05-28 06:41:00,82.019,82.023,82.019,82.02,8000000.0
2008-05-28 06:42:00,81.988,81.995,81.986,81.986,14800000.0
2008-05-28 06:43:00,82.021,82.021,82.015,82.016,19200000.0
2008-05-28 06:44:00,82.017,82.022,82.015,82.022,11200000.0
2008-05-28 06:45:00,82.021,82.021,82.006,82.017,12800000.0
2008-05-28 06:46:00,81.971,81.994,81.971,81.974,16000000.0
2008-05-28 06:47:00,82.013,82.013,81.999,81.999,12800000.0
2008-05-28 06:48:00,81.987,81.987,81.969,81.981,12600000.0
2008-05-28 06:49:00,81.968,81.968,81.948,81.948,12800000.0
2008-05-28 06:50:00,81.958,81.976,81.952,81.976,14400000.0
2008-05-28 06:51:00,81.978,81.978,81.965,81.971,16000000.0
2008-05-28 06:52:00,81.968,81.969,81.956,81.965,14400000.0
2008-05-28 06:53:00,81.989,81.989,81.976,81.976,12800000.0
2008-05-28 06:54:00,81.963,81.972,81.957,81.965,12800000.0
2008-05-28 06:55:00,81.966,81.967,81.956,81.967,16400000.0
2008-05-28 06:56:00,81.972,81.986,81.972,81.98,12200000.0
2008-05-28 06:57:00,81.974,81.979,81.966,81.979,16000000.0
2008-05-28 06:58:00,81.974,81.976,81.959,81.962,11200000.0
2008-05-28 06:59:00,81.967,81.972,81.961,81.972,17600000.0
2008-05-28 07:00:00,81.974,81.974,81.961,81.962,11200000.0
2008-05-28 07:01:00,81.961,81.974,81.957,81.97,16000000.0
2008-05-28 07:02:00,81.97,81.97,81.961,81.961,12800000.0
2008-05-28 07:03:00,81.956,81.959,81.943,81.949,12200000.0
2008-05-28 07:04:00,81.967,81.975,81.959,81.968,11200000.0
2008-05-28 07:05:00,81.993,81.997,81.975,81.975,12800000.0
2008-05-28 07:06:00,81.969,81.976,81.968,81.976,16000000.0
2008-05-28 07:07:00,81.967,81.967,81.954,81.954,12800000.0
2008-05-28 07:08:00,81.975,81.981,81.974,81.98,28800000.0
2008-05-28 07:09:00,81.969,81.969,81.95,81.965,9600000.0
2008-05-28 07:10:00,81.958,81.962,81.957,81.958,11200000.0
2008-05-28 07:11:00,81.963,81.963,81.953,81.961,18000000.0
2008-05-28 07:12:00,81.949,81.968,81.949,81.968,8000000.0
2008-05-28 07:13:00,81.968,81.976,81.968,81.974,14400000.0
2008-05-28 07:14:00,81.982,81.982,81.975,81.978,12800000.0
2008-05-28 07:15:00,81.995,82.002,81.994,82.002,11200000.0
2008-05-28 07:16:00,82.0,82.01,81.998,82.01,14400000.0
2008-05-28 07:17:00,82.016,82.02,82.013,82.014,11200000.0
2008-05-28 07:18:00,82.008,82.015,82.007,82.013,14400000.0
2008-05-28 07:19:00,82.02,82.04,82.02,82.033,11200000.0
2008-05-28 07:20:00,82.036,82.039,82.031,82.033,14400000.0
2008-05-28 07:21:00,82.039,82.041,82.024,82.031,12800000.0
2008-05-28 07:22:00,82.034,82.04,82.031,82.04,8000000.0
2008-05-28 07:23:00,82.035,82.044,82.027,82.027,16000000.0
2008-05-28 07:24:00,82.008,82.022,82.007,82.007,10600000.0
2008-05-28 07:25:00,82.018,82.018,82.012,82.012,11000000.0
2008-05-28 07:26:00,81.999,81.999,81.974,81.975,12800000.0
2008-05-28 07:27:00,81.974,81.978,81.97,81.976,12800000.0
2008-05-28 07:28:00,81.993,82.01,81.993,82.01,8000000.0
2008-05-28 07:29:00,82.009,82.02,82.008,82.02,27600000.0
2008-05-28 07:30:00,81.984,82.01,81.984,81.986,12800000.0
2008-05-28 07:31:00,82.009,82.009,81.993,82.009,11200000.0
2008-05-28 07:32:00,82.019,82.032,82.019,82.023,12200000.0
2008-05-28 07:33:00,82.017,82.044,82.017,82.044,16400000.0
2008-05-28 07:34:00,82.067,82.074,82.046,82.046,11200000.0
2008-05-28 07:35:00,82.053,82.066,82.05,82.066,16000000.0
2008-05-28 07:36:00,82.052,82.072,82.052,82.064,12800000.0
2008-05-28 07:37:00,82.068,82.068,82.047,82.047,14400000.0
2008-05-28 07:38:00,82.049,82.049,82.032,82.034,16400000.0
2008-05-28 07:39:00,82.038,82.05,82.038,82.047,19200000.0
2008-05-28 07:40:00,82.064,82.07,82.064,82.067,11200000.0
2008-05-28 07:41:00,82.07,82.081,82.068,82.068,32000000.0
2008-05-28 07:42:00,82.073,82.095,82.07,82.095,33000000.0
2008-05-28 07:43:00,82.086,82.086,82.063,82.072,28800000.0
2008-05-28 07:44:00,82.074,82.082,82.065,82.065,18000000.0
2008-05-28 07:45:00,82.078,82.078,82.007,82.059,14400000.0
2008-05-28 07:46:00,82.046,82.056,82.043,82.047,27200000.0
2008-05-28 07:47:00,82.029,82.029,82.012,82.012,11200000.0
2008-05-28 07:48:00,82.004,82.013,82.004,82.012,11600000.0
2008-05-28 07:49:00,82.008,82.027,82.008,82.027,15400000.0
2008-05-28 07:50:00,82.017,82.023,82.014,82.017,11200000.0
2008-05-28 07:51:00,82.024,82.024,82.009,82.018,37800000.0
2008-05-28 07:52:00,82.021,82.036,82.021,82.036,17600000.0
2008-05-28 07:53:00,82.041,82.049,82.041,82.045,11200000.0
2008-05-28 07:54:00,82.046,82.071,82.036,82.071,12800000.0
2008-05-28 07:55:00,82.065,82.071,82.055,82.055,30400000.0
2008-05-28 07:56:00,82.054,82.058,82.049,82.052,16000000.0
2008-05-28 07:57:00,82.064,82.079,82.064,82.07,17600000.0
2008-05-28 07:58:00,82.088,82.098,82.08,82.08,11200000.0
2008-05-28 07:59:00,82.069,82.075,82.065,82.074,17600000.0
2008-05-28 08:00:00,82.082,82.082,82.066,82.074,12800000.0
2008-05-28 08:01:00,82.086,82.086,82.046,82.046,11200000.0
2008-05-28 08:02:00,82.028,82.028,82.013,82.026,12800000.0
2008-05-28 08:03:00,82.026,82.06,82.026,82.06,16000000.0
2008-05-28 08:04:00,82.064,82.07,82.053,82.053,11200000.0
2008-05-28 08:05:00,82.054,82.056,82.05,82.051,13200000.0
2008-05-28 08:06:00,82.061,82.08,82.061,82.08,12800000.0
2008-05-28 08:07:00,82.069,82.076,82.056,82.062,16000000.0
2008-05-28 08:08:00,82.061,82.061,82.045,82.046,12200000.0
2008-05-28 08:09:00,82.057,82.057,82.029,82.029,12800000.0
2008-05-28 08:10:00,82.017,82.024,82.008,82.024,30400000.0
2008-05-28 08:11:00,82.041,82.059,82.041,82.053,12800000.0
2008-05-28 08:12:00,82.035,82.053,82.035,82.053,17600000.0
2008-05-28 08:13:00,82.068,82.069,82.054,82.054,14400000.0
2008-05-28 08:14:00,82.078,82.078,82.063,82.071,16000000.0
2008-05-28 08:15:00,82.069,82.08,82.056,82.056,11200000.0
2008-05-28 08:16:00,82.084,82.089,82.08,82.088,19200000.0
2008-05-28 08:17:00,82.091,82.096,82.078,82.078,11200000.0
2008-05-28 08:18:00,82.09,82.103,82.081,82.103,11200000.0
2008-05-28 08:19:00,82.111,82.122,82.105,82.12,11200000.0
2008-05-28 08:20:00,82.11,82.124,82.106,82.106,12800000.0
2008-05-28 08:21:00,82.091,82.098,82.085,82.097,11200000.0
2008-05-28 08:22:00,82.096,82.096,82.087,82.087,11200000.0
2008-05-28 08:23:00,82.103,82.106,82.095,82.098,16000000.0
2008-05-28 08:24:00,82.093,82.093,82.073,82.084,17600000.0
2008-05-28 08:25:00,82.07,82.07,82.044,82.047,12800000.0
2008-05-28 08:26:00,82.044,82.044,82.027,82.027,11200000.0
2008-05-28 08:27:00,82.009,82.015,82.009,82.015,11200000.0
2008-05-28 08:28:00,82.003,82.012,81.997,81.997,12800000.0
2008-05-28 08:29:00,82.005,82.02,82.004,82.02,11600000.0
2008-05-28 08:30:00,82.043,82.047,82.035,82.038,12800000.0
2008-05-28 08:31:00,82.014,82.014,81.998,82.013,12800000.0
2008-05-28 08:32:00,82.018,82.035,82.018,82.035,14400000.0
2008-05-28 08:33:00,82.032,82.032,82.023,82.028,41000000.0
2008-05-28 08:34:00,82.04,82.045,82.035,82.045,11200000.0
2008-05-28 08:35:00,82.064,82.077,82.063,82.066,48000000.0
2008-05-28 08:36:00,82.061,82.073,82.056,82.073,16000000.0
2008-05-28 08:37:00,82.088,82.101,82.088,82.089,14400000.0
2008-05-28 08:38:00,82.096,82.126,82.096,82.126,17600000.0
2008-05-28 08:39:00,82.135,82.139,82.121,82.129,14400000.0
2008-05-28 08:40:00,82.111,82.111,82.062,82.062,11200000.0
2008-05-28 08:41:00,82.055,82.055,82.028,82.031,32000000.0
2008-05-28 08:42:00,82.026,82.03,82.019,82.021,14400000.0
2008-05-28 08:43:00,82.041,82.046,82.024,82.028,12800000.0
2008-05-28 08:44:00,82.011,82.029,82.006,82.02,16000000.0
2008-05-28 08:45:00,82.015,82.016,82.003,82.016,13200000.0
2008-05-28 08:46:00,82.026,82.052,82.026,82.052,13200000.0
2008-05-28 08:47:00,82.047,82.057,82.047,82.051,24000000.0
2008-05-28 08:48:00,82.067,82.073,82.059,82.062,30400000.0
2008-05-28 08:49:00,82.061,82.071,82.057,82.063,17600000.0
2008-05-28 08:50:00,82.069,82.08,82.056,82.056,12200000.0
2008-05-28 08:51:00,82.082,82.095,82.08,82.08,22400000.0
2008-05-28 08:52:00,82.091,82.104,82.091,82.098,34600000.0
2008-05-28 08:53:00,82.115,82.119,82.102,82.119,55400000.0
2008-05-28 08:54:00,82.129,82.141,82.129,82.133,22400000.0
2008-05-28 08:55:00,82.101,82.123,82.101,82.108,17600000.0
2008-05-28 08:56:00,82.088,82.094,82.087,82.091,13800000.0
2008-05-28 08:57:00,82.093,82.111,82.093,82.105,43200000.0
2008-05-28 08:58:00,82.104,82.109,82.098,82.108,19200000.0
2008-05-28 08:59:00,82.111,82.117,82.11,82.112,14400000.0
2008-05-28 09:00:00,82.091,82.091,82.075,82.088,32000000.0
2008-05-28 09:01:00,82.057,82.078,82.032,82.069,32400000.0
2008-05-28 09:02:00,82.093,82.093,82.081,82.081,19200000.0
2008-05-28 09:03:00,82.073,82.08,82.07,82.08,16000000.0
2008-05-28 09:04:00,82.081,82.091,82.074,82.084,22400000.0
2008-05-28 09:05:00,82.078,82.078,82.066,82.069,19200000.0
2008-05-28 09:06:00,82.069,82.071,82.062,82.065,30400000.0
2008-05-28 09:07:00,82.048,82.061,82.031,82.031,19600000.0
2008-05-28 09:08:00,82.053,82.053,82.048,82.051,13200000.0
2008-05-28 09:09:00,82.05,82.055,82.047,82.054,46400000.0
2008-05-28 09:10:00,82.057,82.061,82.054,82.06,24800000.0
2008-05-28 09:11:00,82.059,82.059,82.047,82.051,28800000.0
2008-05-28 09:12:00,82.039,82.041,82.031,82.031,14400000.0
2008-05-28 09:13:00,82.037,82.042,82.033,82.042,12800000.0
2008-05-28 09:14:00,82.05,82.058,82.036,82.051,12800000.0
2008-05-28 09:15:00,82.046,82.052,82.046,82.052,30400000.0
2008-05-28 09:16:00,82.057,82.069,82.056,82.056,49000000.0
2008-05-28 09:17:00,82.043,82.051,82.037,82.037,77800000.0
2008-05-28 09:18:00,82.03,82.03,82.016,82.017,72400000.0
2008-05-28 09:19:00,82.012,82.014,81.996,81.999,66000000.0
2008-05-28 09:20:00,81.997,82.003,81.988,82.003,76800000.0
2008-05-28 09:21:00,82.007,82.016,82.004,82.016,49600000.0
2008-05-28 09:22:00,82.025,82.025,81.997,81.997,36800000.0
2008-05-28 09:23:00,81.999,82.006,81.997,82.0,68800000.0
2008-05-28 09:24:00,81.985,82.013,81.985,82.013,42600000.0
2008-05-28 09:25:00,81.991,81.995,81.988,81.988,19200000.0
2008-05-28 09:26:00,81.99,81.997,81.985,81.997,32000000.0
2008-05-28 09:27:00,81.994,81.994,81.978,81.986,69800000.0
2008-05-28 09:28:00,81.995,82.004,81.985,81.985,11200000.0
2008-05-28 09:29:00,81.997,81.997,81.984,81.991,36800000.0
2008-05-28 09:30:00,82.0,82.004,81.997,81.997,25600000.0
2008-05-28 09:31:00,81.99,81.99,81.977,81.982,12200000.0
2008-05-28 09:32:00,81.988,81.988,81.948,81.948,33600000.0
2008-05-28 09:33:00,81.922,81.937,81.922,81.935,30400000.0
2008-05-28 09:34:00,81.913,81.913,81.887,81.9,33600000.0
2008-05-28 09:35:00,81.895,81.914,81.895,81.903,52800000.0
2008-05-28 09:36:00,81.883,81.883,81.868,81.872,46800000.0
2008-05-28 09:37:00,81.861,81.861,81.841,81.852,33600000.0
2008-05-28 09:38:00,81.854,81.878,81.854,81.878,12800000.0
2008-05-28 09:39:00,81.882,81.882,81.857,81.857,43200000.0
2008-05-28 09:40:00,81.847,81.88,81.847,81.88,46400000.0
2008-05-28 09:41:00,81.867,81.867,81.822,81.822,30400000.0
2008-05-28 09:42:00,81.8,81.8,81.785,81.787,43200000.0
2008-05-28 09:43:00,81.795,81.829,81.795,81.829,56000000.0
2008-05-28 09:44:00,81.83,81.834,81.819,81.822,30400000.0
2008-05-28 09:45:00,81.823,81.831,81.818,81.818,19200000.0
2008-05-28 09:46:00,81.802,81.823,81.802,81.81,27200000.0
2008-05-28 09:47:00,81.799,81.827,81.799,81.827,12800000.0
2008-05-28 09:48:00,81.828,81.828,81.808,81.809,12800000.0
2008-05-28 09:49:00,81.813,81.822,81.805,81.812,16000000.0
2008-05-28 09:50:00,81.768,81.797,81.768,81.783,32400000.0
2008-05-28 09:51:00,81.81,81.81,81.797,81.797,84800000.0
2008-05-28 09:52:00,81.812,81.817,81.806,81.812,11200000.0
2008-05-28 09:53:00,81.81,81.81,81.797,81.808,30400000.0
2008-05-28 09:54:00,81.815,81.821,81.815,81.821,12800000.0
2008-05-28 09:55:00,81.822,81.826,81.821,81.825,33600000.0
2008-05-28 09:56:00,81.849,81.856,81.84,81.854,36800000.0
2008-05-28 09:57:00,81.863,81.875,81.858,81.864,24000000.0
2008-05-28 09:58:00,81.869,81.869,81.851,81.854,32000000.0
2008-05-28 09:59:00,81.852,81.854,81.845,81.853,51200000.0
2008-05-28 10:00:00,81.854,81.877,81.846,81.877,61800000.0
2008-05-28 10:01:00,81.871,81.91,81.871,81.91,17600000.0
2008-05-28 10:02:00,81.909,81.944,81.909,81.944,36800000.0
2008-05-28 10:03:00,81.946,81.96,81.946,81.95,44800000.0
2008-05-28 10:04:00,81.967,81.979,81.938,81.938,40000000.0
2008-05-28 10:05:00,81.949,81.949,81.924,81.925,38400000.0
2008-05-28 10:06:00,81.923,81.937,81.919,81.937,33600000.0
2008-05-28 10:07:00,81.919,81.919,81.87,81.87,42600000.0
2008-05-28 10:08:00,81.888,81.907,81.888,81.904,49600000.0
2008-05-28 10:09:00,81.913,81.913,81.886,81.886,12800000.0
2008-05-28 10:10:00,81.86,81.873,81.854,81.854,45800000.0
2008-05-28 10:11:00,81.832,81.836,81.821,81.836,57600000.0
2008-05-28 10:12:00,81.854,81.869,81.844,81.857,58000000.0
2008-05-28 10:13:00,81.845,81.879,81.845,81.873,41600000.0
2008-05-28 10:14:00,81.872,81.883,81.863,81.863,30400000.0
2008-05-28 10:15:00,81.871,81.882,81.871,81.881,30800000.0
2008-05-28 10:16:00,81.877,81.897,81.877,81.897,17600000.0
2008-05-28 10:17:00,81.897,81.897,81.87,81.87,12800000.0
2008-05-28 10:18:00,81.846,81.866,81.844,81.866,12200000.0
2008-05-28 10:19:00,81.884,81.884,81.855,81.868,75200000.0
2008-05-28 10:20:00,81.875,81.875,81.853,81.859,16000000.0
2008-05-28 10:21:00,81.817,81.829,81.812,81.827,35200000.0
2008-05-28 10:22:00,81.844,81.858,81.832,81.846,16000000.0
2008-05-28 10:23:00,81.854,81.875,81.854,81.863,33600000.0
2008-05-28 10:24:00,81.853,81.856,81.828,81.828,43200000.0
2008-05-28 10:25:00,81.832,81.845,81.832,81.844,64000000.0
2008-05-28 10:26:00,81.865,81.91,81.865,81.91,36800000.0
2008-05-28 10:27:00,81.92,81.92,81.909,81.915,52800000.0
2008-05-28 10:28:00,81.901,81.908,81.892,81.892,88000000.0
2008-05-28 10:29:00,81.878,81.879,81.866,81.867,18000000.0
2008-05-28 10:30:00,81.899,81.947,81.899,81.947,27200000.0
2008-05-28 10:31:00,81.944,81.962,81.944,81.952,32000000.0
2008-05-28 10:32:00,81.957,81.969,81.957,81.966,46400000.0
2008-05-28 10:33:00,81.967,81.975,81.958,81.959,35200000.0
2008-05-28 10:34:00,81.963,81.963,81.913,81.931,17600000.0
2008-05-28 10:35:00,81.93,81.936,81.92,81.936,12800000.0
2008-05-28 10:36:00,81.909,81.918,81.899,81.918,11200000.0
2008-05-28 10:37:00,81.924,81.931,81.915,81.921,19600000.0
2008-05-28 10:38:00,81.927,81.935,81.924,81.924,27600000.0
2008-05-28 10:39:00,81.923,81.93,81.915,81.929,16000000.0
2008-05-28 10:40:00,81.943,81.943,81.935,81.94,24000000.0
2008-05-28 10:41:00,81.933,81.934,81.919,81.929,57000000.0
2008-05-28 10:42:00,81.938,81.959,81.931,81.936,37800000.0
2008-05-28 10:43:00,81.924,81.927,81.912,81.922,17600000.0
2008-05-28 10:44:00,81.917,81.936,81.917,81.925,19200000.0
2008-05-28 10:45:00,81.953,81.973,81.943,81.943,22400000.0
2008-05-28 10:46:00,81.933,81.933,81.917,81.918,28800000.0
2008-05-28 10:47:00,81.921,81.926,81.913,81.92,25600000.0
2008-05-28 10:48:00,81.92,81.92,81.907,81.911,38400000.0
2008-05-28 10:49:00,81.916,81.916,81.908,81.911,25600000.0
2008-05-28 10:50:00,81.899,81.913,81.897,81.907,59200000.0
2008-05-28 10:51:00,81.911,81.932,81.911,81.93,68800000.0
2008-05-28 10:52:00,81.944,81.946,81.939,81.942,36000000.0
2008-05-28 10:53:00,81.941,81.941,81.919,81.923,58600000.0
2008-05-28 10:54:00,81.902,81.907,81.898,81.902,54400000.0
2008-05-28 10:55:00,81.897,81.907,81.897,81.907,41600000.0
2008-05-28 10:56:00,81.903,81.912,81.897,81.902,44200000.0
2008-05-28 10:57:00,81.893,81.893,81.876,81.882,33000000.0
2008-05-28 10:58:00,81.877,81.888,81.874,81.874,40000000.0
2008-05-28 10:59:00,81.877,81.888,81.877,81.884,49600000.0
2008-05-28 11:00:00,81.872,81.883,81.872,81.882,51200000.0
2008-05-28 11:01:00,81.915,81.936,81.915,81.936,12800000.0
2008-05-28 11:02:00,81.927,81.927,81.898,81.898,19200000.0
2008-05-28 11:03:00,81.889,81.896,81.88,81.896,37200000.0
2008-05-28 11:04:00,81.899,81.917,81.899,81.917,27200000.0
2008-05-28 11:05:00,81.922,81.922,81.914,81.914,11200000.0
2008-05-28 11:06:00,81.914,81.923,81.899,81.899,29800000.0
2008-05-28 11:07:00,81.911,81.917,81.902,81.902,46200000.0
2008-05-28 11:08:00,81.896,81.918,81.888,81.897,32000000.0
2008-05-28 11:09:00,81.896,81.904,81.88,81.904,75200000.0
2008-05-28 11:10:00,81.935,81.935,81.921,81.924,36800000.0
2008-05-28 11:11:00,81.928,81.928,81.918,81.918,52200000.0
2008-05-28 11:12:00,81.939,81.947,81.931,81.931,69800000.0
2008-05-28 11:13:00,81.945,81.956,81.904,81.904,12800000.0
2008-05-28 11:14:00,81.896,81.935,81.896,81.935,57600000.0
2008-05-28 11:15:00,81.971,81.972,81.944,81.944,11200000.0
2008-05-28 11:16:00,81.913,81.936,81.913,81.933,17600000.0
2008-05-28 11:17:00,81.944,81.955,81.938,81.947,54400000.0
2008-05-28 11:18:00,81.953,81.97,81.952,81.97,73400000.0
2008-05-28 11:19:00,81.955,81.972,81.955,81.97,55400000.0
2008-05-28 11:20:00,81.976,81.991,81.971,81.991,35200000.0
2008-05-28 11:21:00,81.995,81.996,81.98,81.995,40400000.0
2008-05-28 11:22:00,81.997,82.001,81.985,81.993,41600000.0
2008-05-28 11:23:00,82.018,82.026,82.012,82.026,51200000.0
2008-05-28 11:24:00,82.046,82.054,82.042,82.051,52800000.0
2008-05-28 11:25:00,82.053,82.053,82.014,82.014,35200000.0
2008-05-28 11:26:00,82.0,82.0,81.966,81.966,27200000.0
2008-05-28 11:27:00,81.977,81.977,81.967,81.969,12800000.0
2008-05-28 11:28:00,81.981,82.013,81.979,82.013,41600000.0
2008-05-28 11:29:00,82.047,82.068,82.047,82.067,43200000.0
2008-05-28 11:30:00,82.071,82.071,82.065,82.068,11200000.0
2008-05-28 11:31:00,82.133,82.165,82.133,82.154,27200000.0
2008-05-28 11:32:00,82.157,82.16,82.129,82.129,35200000.0
2008-05-28 11:33:00,82.14,82.179,82.14,82.179,17600000.0
2008-05-28 11:34:00,82.179,82.185,82.168,82.185,33600000.0
2008-05-28 11:35:00,82.17,82.182,82.16,82.16,17600000.0
2008-05-28 11:36:00,82.156,82.165,82.153,82.16,43200000.0
2008-05-28 11:37:00,82.153,82.153,82.137,82.137,41000000.0
2008-05-28 11:38:00,82.146,82.146,82.129,82.129,27200000.0
2008-05-28 11:39:00,82.122,82.127,82.119,82.121,11200000.0
2008-05-28 11:40:00,82.14,82.19,82.14,82.19,22400000.0
2008-05-28 11:41:00,82.183,82.199,82.183,82.199,38400000.0
2008-05-28 11:42:00,82.191,82.216,82.188,82.216,38400000.0
2008-05-28 11:43:00,82.228,82.228,82.203,82.218,17600000.0
2008-05-28 11:44:00,82.225,82.225,82.193,82.198,59200000.0
2008-05-28 11:45:00,82.196,82.209,82.19,82.209,49000000.0
2008-05-28 11:46:00,82.199,82.199,82.177,82.192,11200000.0
2008-05-28 11:47:00,82.186,82.2,82.186,82.199,56400000.0
2008-05-28 11:48:00,82.211,82.215,82.208,82.21,14400000.0
2008-05-28 11:49:00,82.199,82.199,82.189,82.189,41600000.0
2008-05-28 11:50:00,82.172,82.175,82.168,82.169,44800000.0
2008-05-28 11:51:00,82.186,82.194,82.185,82.19,44800000.0
2008-05-28 11:52:00,82.186,82.186,82.169,82.175,30800000.0
2008-05-28 11:53:00,82.179,82.193,82.179,82.185,35200000.0
2008-05-28 11:54:00,82.2,82.2,82.187,82.19,48000000.0
2008-05-28 11:55:00,82.182,82.198,82.182,82.198,44800000.0
2008-05-28 11:56:00,82.193,82.212,82.193,82.212,64000000.0
2008-05-28 11:57:00,82.219,82.219,82.211,82.215,22400000.0
2008-05-28 11:58:00,82.17,82.203,82.17,82.189,41200000.0
2008-05-28 11:59:00,82.201,82.21,82.201,82.201,51200000.0
2008-05-28 12:00:00,82.18,82.18,82.162,82.163,36800000.0
2008-05-28 12:01:00,82.162,82.187,82.162,82.187,19200000.0
2008-05-28 12:02:00,82.183,82.225,82.183,82.225,12800000.0
2008-05-28 12:03:00,82.244,82.256,82.236,82.236,51600000.0
2008-05-28 12:04:00,82.237,82.238,82.228,82.228,24000000.0
2008-05-28 12:05:00,82.232,82.25,82.232,82.232,28800000.0
2008-05-28 12:06:00,82.226,82.226,82.216,82.221,24000000.0
2008-05-28 12:07:00,82.216,82.229,82.216,82.229,20800000.0
2008-05-28 12:08:00,82.236,82.249,82.235,82.24,42600000.0
2008-05-28 12:09:00,82.237,82.24,82.216,82.224,25600000.0
2008-05-28 12:10:00,82.221,82.224,82.213,82.213,11200000.0
2008-05-28 12:11:00,82.217,82.233,82.216,82.216,27200000.0
2008-05-28 12:12:00,82.203,82.206,82.199,82.201,30800000.0
2008-05-28 12:13:00,82.194,82.194,82.172,82.172,14400000.0
2008-05-28 12:14:00,82.179,82.191,82.171,82.191,16000000.0
2008-05-28 12:15:00,82.182,82.186,82.175,82.176,26600000.0
2008-05-28 12:16:00,82.172,82.185,82.169,82.177,27200000.0
2008-05-28 12:17:00,82.156,82.163,82.156,82.163,43200000.0
2008-05-28 12:18:00,82.17,82.17,82.155,82.16,25600000.0
2008-05-28 12:19:00,82.151,82.153,82.132,82.139,35600000.0
2008-05-28 12:20:00,82.142,82.156,82.142,82.152,36800000.0
2008-05-28 12:21:00,82.148,82.149,82.133,82.141,60400000.0
2008-05-28 12:22:00,82.131,82.131,82.124,82.124,30400000.0
2008-05-28 12:23:00,82.143,82.184,82.143,82.178,32000000.0
2008-05-28 12:24:00,82.177,82.177,82.161,82.174,33600000.0
2008-05-28 12:25:00,82.172,82.193,82.172,82.193,22400000.0
2008-05-28 12:26:00,82.198,82.199,82.181,82.181,30400000.0
2008-05-28 12:27:00,82.183,82.183,82.147,82.147,30400000.0
2008-05-28 12:28:00,82.137,82.14,82.129,82.133,60800000.0
2008-05-28 12:29:00,82.041,82.177,82.013,82.045,115200000.0
2008-05-28 12:30:00,82.123,82.123,82.033,82.116,46400000.0
2008-05-28 12:31:00,82.106,82.114,82.105,82.105,70400000.0
2008-05-28 12:32:00,82.102,82.102,82.093,82.093,28800000.0
2008-05-28 12:33:00,82.094,82.106,82.094,82.106,40000000.0
2008-05-28 12:34:00,82.107,82.11,82.101,82.101,27200000.0
2008-05-28 12:35:00,82.115,82.121,82.113,82.121,25600000.0
2008-05-28 12:36:00,82.118,82.119,82.104,82.104,48000000.0
2008-05-28 12:37:00,82.096,82.096,82.078,82.081,14400000.0
2008-05-28 12:38:00,82.087,82.1,82.087,82.094,14400000.0
2008-05-28 12:39:00,82.096,82.11,82.096,82.097,24000000.0
2008-05-28 12:40:00,82.099,82.101,82.084,82.084,16000000.0
2008-05-28 12:41:00,82.077,82.085,82.073,82.085,22400000.0
2008-05-28 12:42:00,82.085,82.094,82.085,82.094,22400000.0
2008-05-28 12:43:00,82.1,82.113,82.099,82.102,36800000.0
2008-05-28 12:44:00,82.092,82.092,82.077,82.078,22400000.0
2008-05-28 12:45:00,82.081,82.093,82.078,82.093,35600000.0
2008-05-28 12:46:00,82.082,82.082,82.074,82.076,44800000.0
2008-05-28 12:47:00,82.077,82.085,82.075,82.078,30400000.0
2008-05-28 12:48:00,82.078,82.085,82.078,82.085,32000000.0
2008-05-28 12:49:00,82.099,82.106,82.094,82.094,40000000.0
2008-05-28 12:50:00,82.093,82.108,82.093,82.108,16000000.0
2008-05-28 12:51:00,82.109,82.131,82.108,82.131,22400000.0
2008-05-28 12:52:00,82.134,82.158,82.134,82.158,25600000.0
2008-05-28 12:53:00,82.148,82.157,82.148,82.154,11200000.0
2008-05-28 12:54:00,82.163,82.165,82.156,82.157,11200000.0
2008-05-28 12:55:00,82.153,82.156,82.137,82.137,24000000.0
2008-05-28 12:56:00,82.143,82.178,82.143,82.178,13200000.0
2008-05-28 12:57:00,82.183,82.183,82.171,82.175,27200000.0
2008-05-28 12:58:00,82.176,82.182,82.173,82.173,13200000.0
2008-05-28 12:59:00,82.179,82.186,82.169,82.169,14400000.0
2008-05-28 13:00:00,82.167,82.178,82.167,82.178,16000000.0
2008-05-28 13:01:00,82.181,82.185,82.17,82.185,17600000.0
2008-05-28 13:02:00,82.183,82.185,82.172,82.185,12800000.0
2008-05-28 13:03:00,82.176,82.176,82.162,82.162,12800000.0
2008-05-28 13:04:00,82.166,82.201,82.166,82.197,16000000.0
2008-05-28 13:05:00,82.215,82.222,82.215,82.218,12800000.0
2008-05-28 13:06:00,82.202,82.202,82.185,82.189,17600000.0
2008-05-28 13:07:00,82.191,82.219,82.191,82.215,12200000.0
2008-05-28 13:08:00,82.215,82.222,82.208,82.22,31400000.0
2008-05-28 13:09:00,82.212,82.212,82.206,82.208,28800000.0
2008-05-28 13:10:00,82.208,82.221,82.2,82.221,32000000.0
2008-05-28 13:11:00,82.216,82.226,82.21,82.226,19200000.0
2008-05-28 13:12:00,82.223,82.223,82.21,82.215,16000000.0
2008-05-28 13:13:00,82.219,82.223,82.219,82.221,11200000.0
2008-05-28 13:14:00,82.22,82.238,82.22,82.238,11200000.0
2008-05-28 13:15:00,82.239,82.239,82.217,82.221,11200000.0
2008-05-28 13:16:00,82.229,82.236,82.229,82.236,25000000.0
2008-05-28 13:17:00,82.234,82.234,82.213,82.231,12800000.0
2008-05-28 13:18:00,82.232,82.24,82.232,82.238,56200000.0
2008-05-28 13:19:00,82.236,82.249,82.171,82.171,14400000.0
2008-05-28 13:20:00,82.171,82.171,82.156,82.156,12800000.0
2008-05-28 13:21:00,82.166,82.18,82.166,82.179,55400000.0
2008-05-28 13:22:00,82.182,82.19,82.171,82.177,11200000.0
2008-05-28 13:23:00,82.178,82.178,82.154,82.174,12800000.0
2008-05-28 13:24:00,82.168,82.178,82.168,82.178,14400000.0
2008-05-28 13:25:00,82.17,82.184,82.153,82.184,34000000.0
2008-05-28 13:26:00,82.189,82.198,82.188,82.198,24400000.0
2008-05-28 13:27:00,82.198,82.234,82.198,82.234,40000000.0
2008-05-28 13:28:00,82.233,82.236,82.229,82.234,21200000.0
2008-05-28 13:29:00,82.217,82.217,82.204,82.214,22400000.0
2008-05-28 13:30:00,82.214,82.219,82.207,82.216,36800000.0
2008-05-28 13:31:00,82.214,82.224,82.209,82.224,11200000.0
2008-05-28 13:32:00,82.236,82.245,82.231,82.235,17600000.0
2008-05-28 13:33:00,82.239,82.246,82.239,82.244,12800000.0
2008-05-28 13:34:00,82.226,82.229,82.214,82.214,12800000.0
2008-05-28 13:35:00,82.227,82.242,82.217,82.242,12800000.0
2008-05-28 13:36:00,82.247,82.247,82.225,82.225,48000000.0
2008-05-28 13:37:00,82.23,82.239,82.229,82.239,24000000.0
2008-05-28 13:38:00,82.24,82.243,82.237,82.243,28800000.0
2008-05-28 13:39:00,82.253,82.268,82.253,82.268,25600000.0
2008-05-28 13:40:00,82.265,82.265,82.248,82.248,13200000.0
2008-05-28 13:41:00,82.254,82.261,82.254,82.261,16000000.0
2008-05-28 13:42:00,82.25,82.25,82.206,82.206,12800000.0
2008-05-28 13:43:00,82.207,82.212,82.179,82.212,25600000.0
2008-05-28 13:44:00,82.225,82.231,82.222,82.222,28800000.0
2008-05-28 13:45:00,82.22,82.239,82.22,82.239,12800000.0
2008-05-28 13:46:00,82.237,82.237,82.218,82.222,14400000.0
2008-05-28 13:47:00,82.211,82.223,82.211,82.218,27200000.0
2008-05-28 13:48:00,82.218,82.218,82.204,82.207,13800000.0
2008-05-28 13:49:00,82.219,82.226,82.219,82.222,33600000.0
2008-05-28 13:50:00,82.224,82.226,82.205,82.226,33600000.0
2008-05-28 13:51:00,82.238,82.247,82.238,82.247,15400000.0
2008-05-28 13:52:00,82.241,82.242,82.229,82.234,39400000.0
2008-05-28 13:53:00,82.221,82.221,82.208,82.216,36800000.0
2008-05-28 13:54:00,82.213,82.214,82.209,82.209,24400000.0
2008-05-28 13:55:00,82.228,82.243,82.228,82.243,11200000.0
2008-05-28 13:56:00,82.243,82.243,82.232,82.238,14400000.0
2008-05-28 13:57:00,82.23,82.233,82.227,82.229,14400000.0
2008-05-28 13:58:00,82.243,82.256,82.243,82.256,32000000.0
2008-05-28 13:59:00,82.25,82.271,82.25,82.271,47400000.0
2008-05-28 14:00:00,82.263,82.263,82.238,82.238,32000000.0
2008-05-28 14:01:00,82.227,82.228,82.224,82.224,14400000.0
2008-05-28 14:02:00,82.219,82.22,82.21,82.22,28800000.0
2008-05-28 14:03:00,82.224,82.254,82.224,82.254,14400000.0
2008-05-28 14:04:00,82.243,82.243,82.229,82.229,14400000.0
2008-05-28 14:05:00,82.233,82.241,82.232,82.232,25600000.0
2008-05-28 14:06:00,82.222,82.238,82.222,82.233,17600000.0
2008-05-28 14:07:00,82.22,82.235,82.22,82.228,12800000.0
2008-05-28 14:08:00,82.235,82.241,82.235,82.235,23400000.0
2008-05-28 14:09:00,82.233,82.238,82.212,82.228,11200000.0
2008-05-28 14:10:00,82.247,82.247,82.242,82.242,17600000.0
2008-05-28 14:11:00,82.233,82.234,82.226,82.226,12800000.0
2008-05-28 14:12:00,82.198,82.223,82.198,82.212,12800000.0
2008-05-28 14:13:00,82.209,82.213,82.196,82.204,24000000.0
2008-05-28 14:14:00,82.223,82.232,82.219,82.227,20800000.0
2008-05-28 14:15:00,82.217,82.246,82.217,82.246,34000000.0
2008-05-28 14:16:00,82.249,82.249,82.199,82.215,27200000.0
2008-05-28 14:17:00,82.217,82.22,82.212,82.212,11200000.0
2008-05-28 14:18:00,82.231,82.242,82.231,82.24,16000000.0
2008-05-28 14:19:00,82.244,82.244,82.209,82.232,40000000.0
2008-05-28 14:20:00,82.228,82.233,82.22,82.233,13800000.0
2008-05-28 14:21:00,82.236,82.263,82.235,82.263,33000000.0
2008-05-28 14:22:00,82.265,82.265,82.26,82.26,14400000.0
2008-05-28 14:23:00,82.257,82.26,82.253,82.253,17600000.0
2008-05-28 14:24:00,82.249,82.249,82.236,82.237,36800000.0
2008-05-28 14:25:00,82.244,82.25,82.235,82.235,12800000.0
2008-05-28 14:26:00,82.247,82.259,82.247,82.258,18600000.0
2008-05-28 14:27:00,82.266,82.271,82.266,82.269,11200000.0
2008-05-28 14:28:00,82.302,82.314,82.296,82.296,11200000.0
2008-05-28 14:29:00,82.308,82.315,82.303,82.304,12800000.0
2008-05-28 14:30:00,82.367,82.367,82.265,82.265,11200000.0
2008-05-28 14:31:00,82.39,82.429,82.335,82.429,16000000.0
2008-05-28 14:32:00,82.433,82.451,82.431,82.431,12800000.0
2008-05-28 14:33:00,82.425,82.467,82.425,82.454,17400000.0
2008-05-28 14:34:00,82.436,82.442,82.435,82.44,17600000.0
2008-05-28 14:35:00,82.444,82.455,82.442,82.455,11200000.0
2008-05-28 14:36:00,82.442,82.442,82.399,82.399,12800000.0
2008-05-28 14:37:00,82.387,82.397,82.367,82.397,12800000.0
2008-05-28 14:38:00,82.453,82.476,82.453,82.476,11200000.0
2008-05-28 14:39:00,82.483,82.486,82.469,82.47,17000000.0
2008-05-28 14:40:00,82.483,82.495,82.483,82.491,16000000.0
2008-05-28 14:41:00,82.505,82.505,82.485,82.492,11200000.0
2008-05-28 14:42:00,82.502,82.502,82.458,82.458,12800000.0
2008-05-28 14:43:00,82.439,82.439,82.415,82.415,17600000.0
2008-05-28 14:44:00,82.414,82.432,82.413,82.432,12800000.0
2008-05-28 14:45:00,82.418,82.427,82.418,82.42,12800000.0
2008-05-28 14:46:00,82.402,82.408,82.399,82.405,17600000.0
2008-05-28 14:47:00,82.407,82.42,82.407,82.415,12800000.0
2008-05-28 14:48:00,82.409,82.44,82.409,82.439,11200000.0
2008-05-28 14:49:00,82.441,82.445,82.423,82.423,16000000.0
2008-05-28 14:50:00,82.441,82.46,82.439,82.46,12800000.0
2008-05-28 14:51:00,82.454,82.464,82.452,82.464,17600000.0
2008-05-28 14:52:00,82.459,82.459,82.449,82.457,14400000.0
2008-05-28 14:53:00,82.452,82.452,82.436,82.44,11200000.0
2008-05-28 14:54:00,82.445,82.452,82.439,82.444,12800000.0
2008-05-28 14:55:00,82.449,82.458,82.449,82.454,11200000.0
2008-05-28 14:56:00,82.466,82.466,82.448,82.448,16000000.0
2008-05-28 14:57:00,82.455,82.462,82.453,82.453,12800000.0
2008-05-28 14:58:00,82.437,82.437,82.409,82.409,14400000.0
2008-05-28 14:59:00,82.405,82.405,82.381,82.386,12200000.0
2008-05-28 15:00:00,82.379,82.388,82.375,82.379,16000000.0
2008-05-28 15:01:00,82.386,82.388,82.368,82.37,17600000.0
2008-05-28 15:02:00,82.375,82.381,82.37,82.37,11200000.0
2008-05-28 15:03:00,82.415,82.433,82.415,82.433,11600000.0
2008-05-28 15:04:00,82.413,82.419,82.407,82.407,16000000.0
2008-05-28 15:05:00,82.404,82.425,82.404,82.423,12800000.0
2008-05-28 15:06:00,82.399,82.403,82.391,82.391,11200000.0
2008-05-28 15:07:00,82.407,82.407,82.395,82.396,11200000.0
2008-05-28 15:08:00,82.377,82.389,82.377,82.387,11200000.0
2008-05-28 15:09:00,82.397,82.412,82.396,82.412,14400000.0
2008-05-28 15:10:00,82.413,82.439,82.413,82.436,16000000.0
2008-05-28 15:11:00,82.437,82.441,82.431,82.431,11200000.0
2008-05-28 15:12:00,82.405,82.437,82.405,82.437,12800000.0
2008-05-28 15:13:00,82.446,82.453,82.443,82.453,12800000.0
2008-05-28 15:14:00,82.452,82.452,82.44,82.446,15400000.0
2008-05-28 15:15:00,82.447,82.455,82.44,82.446,17600000.0
2008-05-28 15:16:00,82.446,82.45,82.44,82.45,12800000.0
2008-05-28 15:17:00,82.456,82.477,82.456,82.477,14400000.0
2008-05-28 15:18:00,82.472,82.485,82.472,82.482,12800000.0
2008-05-28 15:19:00,82.484,82.488,82.464,82.479,15400000.0
2008-05-28 15:20:00,82.473,82.48,82.465,82.465,16000000.0
2008-05-28 15:21:00,82.467,82.475,82.38,82.471,17600000.0
2008-05-28 15:22:00,82.468,82.483,82.464,82.48,11200000.0
2008-05-28 15:23:00,82.477,82.477,82.461,82.465,11200000.0
2008-05-28 15:24:00,82.459,82.476,82.459,82.476,11200000.0
2008-05-28 15:25:00,82.478,82.478,82.465,82.465,12800000.0
2008-05-28 15:26:00,82.462,82.462,82.442,82.442,14400000.0
2008-05-28 15:27:00,82.437,82.446,82.434,82.435,12800000.0
2008-05-28 15:28:00,82.433,82.451,82.429,82.444,13200000.0
2008-05-28 15:29:00,82.44,82.441,82.418,82.418,17600000.0
2008-05-28 15:30:00,82.432,82.438,82.426,82.432,17600000.0
2008-05-28 15:31:00,82.416,82.416,82.4,82.401,12800000.0
2008-05-28 15:32:00,82.402,82.402,82.383,82.383,11200000.0
2008-05-28 15:33:00,82.38,82.386,82.376,82.376,11600000.0
2008-05-28 15:34:00,82.383,82.383,82.371,82.371,11200000.0
2008-05-28 15:35:00,82.344,82.344,82.291,82.291,12800000.0
2008-05-28 15:36:00,82.298,82.314,82.298,82.314,14800000.0
2008-05-28 15:37:00,82.314,82.329,82.301,82.328,16000000.0
2008-05-28 15:38:00,82.328,82.345,82.323,82.345,16000000.0
2008-05-28 15:39:00,82.358,82.4,82.358,82.4,14800000.0
2008-05-28 15:40:00,82.39,82.404,82.381,82.404,12800000.0
2008-05-28 15:41:00,82.39,82.408,82.383,82.401,16000000.0
2008-05-28 15:42:00,82.395,82.395,82.325,82.395,17600000.0
2008-05-28 15:43:00,82.4,82.4,82.374,82.374,12800000.0
2008-05-28 15:44:00,82.381,82.381,82.359,82.366,12800000.0
2008-05-28 15:45:00,82.359,82.383,82.356,82.383,12800000.0
2008-05-28 15:46:00,82.38,82.38,82.349,82.359,11200000.0
2008-05-28 15:47:00,82.365,82.365,82.356,82.361,11200000.0
2008-05-28 15:48:00,82.371,82.372,82.349,82.349,12800000.0
2008-05-28 15:49:00,82.333,82.349,82.333,82.344,11200000.0
2008-05-28 15:50:00,82.324,82.326,82.305,82.318,14400000.0
2008-05-28 15:51:00,82.324,82.338,82.322,82.338,11200000.0
2008-05-28 15:52:00,82.345,82.347,82.318,82.318,11200000.0
2008-05-28 15:53:00,82.316,82.332,82.316,82.332,12800000.0
2008-05-28 15:54:00,82.33,82.33,82.311,82.311,17600000.0
2008-05-28 15:55:00,82.285,82.292,82.272,82.284,17600000.0
2008-05-28 15:56:00,82.309,82.314,82.301,82.308,11200000.0
2008-05-28 15:57:00,82.321,82.321,82.304,82.319,14400000.0
2008-05-28 15:58:00,82.32,82.354,82.32,82.354,11200000.0
2008-05-28 15:59:00,82.369,82.382,82.369,82.382,11200000.0
2008-05-28 16:00:00,82.384,82.384,82.364,82.367,11200000.0
2008-05-28 16:01:00,82.342,82.342,82.315,82.318,11200000.0
2008-05-28 16:02:00,82.324,82.331,82.312,82.312,17600000.0
2008-05-28 16:03:00,82.307,82.319,82.298,82.319,12800000.0
2008-05-28 16:04:00,82.326,82.337,82.27,82.324,11200000.0
2008-05-28 16:05:00,82.319,82.319,82.295,82.297,14400000.0
2008-05-28 16:06:00,82.28,82.288,82.275,82.288,16000000.0
2008-05-28 16:07:00,82.291,82.306,82.289,82.306,11200000.0
2008-05-28 16:08:00,82.29,82.29,82.28,82.283,11200000.0
2008-05-28 16:09:00,82.292,82.329,82.292,82.329,17600000.0
2008-05-28 16:10:00,82.31,82.31,82.275,82.275,13200000.0
2008-05-28 16:11:00,82.275,82.275,82.253,82.266,11200000.0
2008-05-28 16:12:00,82.295,82.325,82.295,82.298,17000000.0
2008-05-28 16:13:00,82.319,82.33,82.309,82.32,11200000.0
2008-05-28 16:14:00,82.315,82.328,82.315,82.32,13800000.0
2008-05-28 16:15:00,82.316,82.316,82.29,82.29,11200000.0
2008-05-28 16:16:00,82.299,82.299,82.253,82.253,11200000.0
2008-05-28 16:17:00,82.237,82.239,82.221,82.228,18000000.0
2008-05-28 16:18:00,82.219,82.224,82.215,82.224,16000000.0
2008-05-28 16:19:00,82.21,82.21,82.17,82.17,11200000.0
2008-05-28 16:20:00,82.169,82.179,82.158,82.158,11200000.0
2008-05-28 16:21:00,82.158,82.17,82.15,82.15,10600000.0
2008-05-28 16:22:00,82.147,82.158,82.13,82.13,11200000.0
2008-05-28 16:23:00,82.139,82.139,82.13,82.136,12800000.0
2008-05-28 16:24:00,82.151,82.151,82.132,82.132,11200000.0
2008-05-28 16:25:00,82.143,82.151,82.142,82.146,12800000.0
2008-05-28 16:26:00,82.133,82.157,82.133,82.157,12800000.0
2008-05-28 16:27:00,82.17,82.172,82.162,82.162,17600000.0
2008-05-28 16:28:00,82.162,82.162,82.146,82.148,10600000.0
2008-05-28 16:29:00,82.156,82.159,82.146,82.159,14400000.0
2008-05-28 16:30:00,82.142,82.149,82.138,82.143,14400000.0
2008-05-28 16:31:00,82.152,82.17,82.142,82.17,14400000.0
2008-05-28 16:32:00,82.176,82.178,82.145,82.155,10600000.0
2008-05-28 16:33:00,82.177,82.177,82.159,82.167,14400000.0
2008-05-28 16:34:00,82.166,82.173,82.156,82.159,17600000.0
2008-05-28 16:35:00,82.166,82.172,82.16,82.162,12800000.0
2008-05-28 16:36:00,82.163,82.174,82.162,82.172,11200000.0
2008-05-28 16:37:00,82.193,82.202,82.181,82.181,12800000.0
2008-05-28 16:38:00,82.164,82.175,82.151,82.175,14400000.0
2008-05-28 16:39:00,82.189,82.204,82.184,82.188,12800000.0
2008-05-28 16:40:00,82.194,82.218,82.194,82.215,17000000.0
2008-05-28 16:41:00,82.223,82.223,82.213,82.213,12800000.0
2008-05-28 16:42:00,82.211,82.211,82.194,82.205,11200000.0
2008-05-28 16:43:00,82.223,82.225,82.206,82.206,12800000.0
2008-05-28 16:44:00,82.205,82.218,82.194,82.194,11200000.0
2008-05-28 16:45:00,82.196,82.196,82.159,82.159,11200000.0
2008-05-28 16:46:00,82.152,82.157,82.135,82.143,15200000.0
2008-05-28 16:47:00,82.132,82.14,82.126,82.126,17600000.0
2008-05-28 16:48:00,82.143,82.149,82.138,82.143,11200000.0
2008-05-28 16:49:00,82.139,82.152,82.128,82.152,12800000.0
2008-05-28 16:50:00,82.163,82.167,82.153,82.167,17600000.0
2008-05-28 16:51:00,82.162,82.162,82.096,82.096,11200000.0
2008-05-28 16:52:00,82.166,82.166,82.139,82.148,17600000.0
2008-05-28 16:53:00,82.145,82.173,82.144,82.173,17600000.0
2008-05-28 16:54:00,82.17,82.17,82.148,82.157,17600000.0
2008-05-28 16:55:00,82.158,82.185,82.158,82.16,14400000.0
2008-05-28 16:56:00,82.151,82.163,82.147,82.151,12200000.0
2008-05-28 16:57:00,82.162,82.182,82.162,82.181,16000000.0
2008-05-28 16:58:00,82.178,82.187,82.169,82.183,12800000.0
2008-05-28 16:59:00,82.178,82.178,82.11,82.11,12800000.0
2008-05-28 17:00:00,82.089,82.122,82.089,82.122,11200000.0
2008-05-28 17:01:00,82.117,82.127,82.032,82.115,12800000.0
2008-05-28 17:02:00,82.126,82.145,82.126,82.14,16400000.0
2008-05-28 17:03:00,82.14,82.141,82.138,82.138,11200000.0
2008-05-28 17:04:00,82.132,82.153,82.132,82.153,11600000.0
2008-05-28 17:05:00,82.16,82.167,82.156,82.167,17600000.0
2008-05-28 17:06:00,82.146,82.162,82.143,82.15,11200000.0
2008-05-28 17:07:00,82.144,82.144,82.134,82.144,11200000.0
2008-05-28 17:08:00,82.146,82.152,82.139,82.149,17600000.0
2008-05-28 17:09:00,82.151,82.18,82.151,82.18,16000000.0
2008-05-28 17:10:00,82.201,82.208,82.188,82.188,11200000.0
2008-05-28 17:11:00,82.185,82.186,82.173,82.173,12800000.0
2008-05-28 17:12:00,82.156,82.156,82.118,82.135,12800000.0
2008-05-28 17:13:00,82.16,82.16,82.147,82.147,12800000.0
2008-05-28 17:14:00,82.126,82.126,82.088,82.088,12800000.0
2008-05-28 17:15:00,82.093,82.093,82.083,82.092,12800000.0
2008-05-28 17:16:00,82.092,82.092,82.084,82.087,11600000.0
2008-05-28 17:17:00,82.095,82.095,82.08,82.087,11600000.0
2008-05-28 17:18:00,82.076,82.076,82.053,82.057,12800000.0
2008-05-28 17:19:00,82.038,82.046,82.031,82.046,16400000.0
2008-05-28 17:20:00,82.059,82.067,82.059,82.066,11200000.0
2008-05-28 17:21:00,82.078,82.086,82.066,82.086,12200000.0
2008-05-28 17:22:00,82.079,82.094,81.994,82.084,11200000.0
2008-05-28 17:23:00,82.093,82.097,82.086,82.086,11200000.0
2008-05-28 17:24:00,82.081,82.081,82.035,82.035,11200000.0
2008-05-28 17:25:00,82.035,82.057,82.035,82.057,11200000.0
2008-05-28 17:26:00,82.068,82.082,82.068,82.076,11200000.0
2008-05-28 17:27:00,82.092,82.123,82.092,82.123,17600000.0
2008-05-28 17:28:00,82.139,82.149,82.132,82.133,12800000.0
2008-05-28 17:29:00,82.128,82.134,82.115,82.115,12800000.0
2008-05-28 17:30:00,82.141,82.145,82.14,82.14,11200000.0
2008-05-28 17:31:00,82.144,82.165,82.144,82.165,12800000.0
2008-05-28 17:32:00,82.157,82.157,82.137,82.138,11200000.0
2008-05-28 17:33:00,82.117,82.124,82.111,82.118,12800000.0
2008-05-28 17:34:00,82.098,82.098,82.052,82.085,11200000.0
2008-05-28 17:35:00,82.075,82.075,82.062,82.072,12800000.0
2008-05-28 17:36:00,82.075,82.093,82.075,82.092,11200000.0
2008-05-28 17:37:00,82.102,82.102,82.076,82.076,11200000.0
2008-05-28 17:38:00,82.066,82.073,82.048,82.048,16000000.0
2008-05-28 17:39:00,82.056,82.067,82.054,82.057,17000000.0
2008-05-28 17:40:00,82.054,82.071,82.054,82.071,11200000.0
2008-05-28 17:41:00,82.078,82.092,82.067,82.092,11200000.0
2008-05-28 17:42:00,82.088,82.088,82.074,82.081,11200000.0
2008-05-28 17:43:00,82.093,82.096,82.082,82.083,12200000.0
2008-05-28 17:44:00,82.087,82.092,82.072,82.072,12800000.0
2008-05-28 17:45:00,82.074,82.077,82.071,82.076,11200000.0
2008-05-28 17:46:00,82.081,82.086,82.078,82.084,12800000.0
2008-05-28 17:47:00,82.07,82.086,82.068,82.084,12800000.0
2008-05-28 17:48:00,82.09,82.099,82.087,82.096,11200000.0
2008-05-28 17:49:00,82.087,82.092,82.082,82.088,11200000.0
2008-05-28 17:50:00,82.086,82.093,82.081,82.088,12800000.0
2008-05-28 17:51:00,82.083,82.083,82.068,82.073,11200000.0
2008-05-28 17:52:00,82.08,82.086,82.07,82.081,12800000.0
2008-05-28 17:53:00,82.075,82.084,82.073,82.083,17600000.0
2008-05-28 17:54:00,82.071,82.084,82.071,82.075,8000000.0
2008-05-28 17:55:00,82.077,82.094,82.066,82.094,13200000.0
2008-05-28 17:56:00,82.091,82.111,82.091,82.099,11200000.0
2008-05-28 17:57:00,82.109,82.12,82.107,82.12,16000000.0
2008-05-28 17:58:00,82.112,82.121,82.11,82.11,12800000.0
2008-05-28 17:59:00,82.098,82.098,82.07,82.072,11200000.0
2008-05-28 18:00:00,82.047,82.047,82.025,82.031,17000000.0
2008-05-28 18:01:00,82.031,82.04,81.946,82.037,17600000.0
2008-05-28 18:02:00,82.031,82.047,82.03,82.047,17600000.0
2008-05-28 18:03:00,82.048,82.048,82.027,82.028,12800000.0
2008-05-28 18:04:00,82.007,82.007,81.995,81.995,11200000.0
2008-05-28 18:05:00,81.999,81.999,81.98,81.981,18000000.0
2008-05-28 18:06:00,81.986,82.004,81.986,82.004,12800000.0
2008-05-28 18:07:00,81.992,82.004,81.989,81.989,11200000.0
2008-05-28 18:08:00,81.999,82.003,81.994,81.995,16000000.0
2008-05-28 18:09:00,81.993,81.993,81.987,81.988,16000000.0
2008-05-28 18:10:00,81.994,82.006,81.994,82.003,12800000.0
2008-05-28 18:11:00,81.99,81.995,81.98,81.995,11200000.0
2008-05-28 18:12:00,81.996,82.0,81.991,81.991,12800000.0
2008-05-28 18:13:00,81.969,81.998,81.969,81.998,11200000.0
2008-05-28 18:14:00,82.006,82.03,82.006,82.03,13200000.0
2008-05-28 18:15:00,82.039,82.062,82.039,82.046,14400000.0
2008-05-28 18:16:00,82.057,82.063,82.055,82.058,12800000.0
2008-05-28 18:17:00,82.072,82.078,82.069,82.076,11200000.0
2008-05-28 18:18:00,82.099,82.149,82.099,82.139,11200000.0
2008-05-28 18:19:00,82.123,82.151,82.123,82.144,16000000.0
2008-05-28 18:20:00,82.153,82.155,82.146,82.146,12800000.0
2008-05-28 18:21:00,82.135,82.146,82.135,82.143,10600000.0
2008-05-28 18:22:00,82.15,82.158,82.094,82.141,16000000.0
2008-05-28 18:23:00,82.136,82.163,82.136,82.163,16000000.0
2008-05-28 18:24:00,82.171,82.171,82.156,82.157,12800000.0
2008-05-28 18:25:00,82.167,82.176,82.167,82.174,11200000.0
2008-05-28 18:26:00,82.181,82.186,82.171,82.171,12800000.0
2008-05-28 18:27:00,82.163,82.181,82.163,82.166,14400000.0
2008-05-28 18:28:00,82.174,82.177,82.169,82.169,12800000.0
2008-05-28 18:29:00,82.176,82.177,82.169,82.17,12800000.0
2008-05-28 18:30:00,82.137,82.152,82.129,82.129,11200000.0
2008-05-28 18:31:00,82.168,82.168,82.152,82.155,12800000.0
2008-05-28 18:32:00,82.166,82.17,82.15,82.15,11200000.0
2008-05-28 18:33:00,82.138,82.138,82.12,82.124,10600000.0
2008-05-28 18:34:00,82.128,82.128,82.101,82.101,12800000.0
2008-05-28 18:35:00,82.096,82.117,82.096,82.112,12800000.0
2008-05-28 18:36:00,82.105,82.105,82.092,82.097,12800000.0
2008-05-28 18:37:00,82.099,82.099,82.075,82.075,17600000.0
2008-05-28 18:38:00,82.074,82.109,82.074,82.109,11200000.0
2008-05-28 18:39:00,82.122,82.128,82.121,82.122,16000000.0
2008-05-28 18:40:00,82.113,82.113,82.104,82.104,12800000.0
2008-05-28 18:41:00,82.106,82.107,82.101,82.101,14800000.0
2008-05-28 18:42:00,82.103,82.108,82.099,82.108,11200000.0
2008-05-28 18:43:00,82.116,82.121,82.106,82.106,12800000.0
2008-05-28 18:44:00,82.109,82.118,82.104,82.114,11200000.0
2008-05-28 18:45:00,82.119,82.122,82.113,82.116,11200000.0
2008-05-28 18:46:00,82.077,82.087,82.075,82.077,11200000.0
2008-05-28 18:47:00,82.106,82.111,82.094,82.094,12800000.0
2008-05-28 18:48:00,82.118,82.118,82.106,82.106,12800000.0
2008-05-28 18:49:00,82.096,82.096,82.088,82.089,12800000.0
2008-05-28 18:50:00,82.039,82.05,82.026,82.047,17600000.0
2008-05-28 18:51:00,82.085,82.092,82.078,82.092,12800000.0
2008-05-28 18:52:00,82.086,82.091,82.08,82.083,12800000.0
2008-05-28 18:53:00,82.047,82.061,82.036,82.052,12800000.0
2008-05-28 18:54:00,82.038,82.052,82.038,82.044,11200000.0
2008-05-28 18:55:00,82.084,82.084,82.071,82.071,11200000.0
2008-05-28 18:56:00,82.078,82.081,82.053,82.075,16000000.0
2008-05-28 18:57:00,82.073,82.073,82.055,82.065,11200000.0
2008-05-28 18:58:00,82.054,82.054,82.044,82.049,11200000.0
2008-05-28 18:59:00,82.039,82.052,82.039,82.046,17600000.0
2008-05-28 19:00:00,82.005,82.03,82.005,82.025,12800000.0
2008-05-28 19:01:00,82.044,82.057,82.044,82.057,12800000.0
2008-05-28 19:02:00,82.07,82.077,82.065,82.065,11200000.0
2008-05-28 19:03:00,82.046,82.046,82.022,82.037,12800000.0
2008-05-28 19:04:00,82.055,82.07,82.055,82.07,16400000.0
2008-05-28 19:05:00,82.058,82.058,82.046,82.046,14400000.0
2008-05-28 19:06:00,82.053,82.071,82.053,82.071,16000000.0
2008-05-28 19:07:00,82.076,82.119,82.076,82.119,11200000.0
2008-05-28 19:08:00,82.133,82.151,82.124,82.151,17600000.0
2008-05-28 19:09:00,82.157,82.164,82.153,82.155,12800000.0
2008-05-28 19:10:00,82.166,82.188,82.165,82.188,17600000.0
2008-05-28 19:11:00,82.166,82.188,82.162,82.18,12800000.0
2008-05-28 19:12:00,82.184,82.196,82.181,82.196,11200000.0
2008-05-28 19:13:00,82.204,82.204,82.191,82.191,11200000.0
2008-05-28 19:14:00,82.19,82.203,82.184,82.184,16000000.0
2008-05-28 19:15:00,82.188,82.2,82.188,82.2,12800000.0
2008-05-28 19:16:00,82.211,82.243,82.211,82.243,12800000.0
2008-05-28 19:17:00,82.232,82.232,82.203,82.203,12800000.0
2008-05-28 19:18:00,82.205,82.235,82.205,82.235,17600000.0
2008-05-28 19:19:00,82.231,82.234,82.222,82.222,16000000.0
2008-05-28 19:20:00,82.212,82.214,82.189,82.189,15400000.0
2008-05-28 19:21:00,82.199,82.199,82.175,82.175,16000000.0
2008-05-28 19:22:00,82.175,82.178,82.169,82.178,11200000.0
2008-05-28 19:23:00,82.176,82.177,82.165,82.165,17600000.0
2008-05-28 19:24:00,82.167,82.177,82.161,82.177,17600000.0
2008-05-28 19:25:00,82.18,82.18,82.163,82.177,17600000.0
2008-05-28 19:26:00,82.181,82.188,82.181,82.186,11600000.0
2008-05-28 19:27:00,82.192,82.198,82.179,82.179,11200000.0
2008-05-28 19:28:00,82.196,82.202,82.193,82.193,12800000.0
2008-05-28 19:29:00,82.194,82.221,82.194,82.219,11600000.0
2008-05-28 19:30:00,82.233,82.233,82.225,82.232,14400000.0
2008-05-28 19:31:00,82.221,82.221,82.193,82.193,17600000.0
2008-05-28 19:32:00,82.207,82.224,82.202,82.202,12800000.0
2008-05-28 19:33:00,82.2,82.2,82.163,82.172,12800000.0
2008-05-28 19:34:00,82.197,82.207,82.192,82.192,12800000.0
2008-05-28 19:35:00,82.17,82.174,82.163,82.17,18000000.0
2008-05-28 19:36:00,82.169,82.171,82.165,82.166,11200000.0
2008-05-28 19:37:00,82.168,82.176,82.166,82.166,11200000.0
2008-05-28 19:38:00,82.159,82.189,82.159,82.188,17600000.0
2008-05-28 19:39:00,82.183,82.183,82.177,82.181,11200000.0
2008-05-28 19:40:00,82.131,82.145,82.127,82.131,14200000.0
2008-05-28 19:41:00,82.174,82.178,82.171,82.175,12800000.0
2008-05-28 19:42:00,82.142,82.142,82.124,82.138,12800000.0
2008-05-28 19:43:00,82.141,82.143,82.138,82.141,11200000.0
2008-05-28 19:44:00,82.129,82.151,82.129,82.142,16000000.0
2008-05-28 19:45:00,82.08,82.131,82.077,82.131,11200000.0
2008-05-28 19:46:00,82.128,82.131,82.126,82.131,11200000.0
2008-05-28 19:47:00,82.135,82.152,82.135,82.136,16000000.0
2008-05-28 19:48:00,82.145,82.15,82.14,82.145,11200000.0
2008-05-28 19:49:00,82.154,82.176,82.154,82.158,12800000.0
2008-05-28 19:50:00,82.164,82.164,82.135,82.135,12800000.0
2008-05-28 19:51:00,82.143,82.148,82.132,82.139,12800000.0
2008-05-28 19:52:00,82.137,82.137,82.1,82.1,11200000.0
2008-05-28 19:53:00,82.093,82.129,82.093,82.129,18000000.0
2008-05-28 19:54:00,82.136,82.137,82.124,82.137,14400000.0
2008-05-28 19:55:00,82.125,82.152,82.125,82.152,11200000.0
2008-05-28 19:56:00,82.157,82.166,82.157,82.166,11200000.0
2008-05-28 19:57:00,82.161,82.174,82.143,82.174,12800000.0
2008-05-28 19:58:00,82.159,82.17,82.156,82.17,14400000.0
2008-05-28 19:59:00,82.164,82.183,82.162,82.183,14800000.0
2008-05-28 20:00:00,82.175,82.175,82.163,82.163,12800000.0
2008-05-28 20:01:00,82.15,82.162,82.15,82.162,11200000.0
2008-05-28 20:02:00,82.164,82.17,82.159,82.159,11200000.0
2008-05-28 20:03:00,82.162,82.173,82.158,82.166,16000000.0
2008-05-28 20:04:00,82.181,82.182,82.162,82.175,12800000.0
2008-05-28 20:05:00,82.182,82.19,82.181,82.189,12800000.0
2008-05-28 20:06:00,82.197,82.2,82.185,82.197,12800000.0
2008-05-28 20:07:00,82.205,82.21,82.202,82.209,16000000.0
2008-05-28 20:08:00,82.21,82.218,82.201,82.21,12800000.0
2008-05-28 20:09:00,82.199,82.202,82.186,82.202,16000000.0
2008-05-28 20:10:00,82.198,82.213,82.198,82.208,17600000.0
2008-05-28 20:11:00,82.2,82.201,82.193,82.201,14400000.0
2008-05-28 20:12:00,82.211,82.233,82.209,82.233,14400000.0
2008-05-28 20:13:00,82.245,82.248,82.218,82.218,11200000.0
2008-05-28 20:14:00,82.208,82.227,82.208,82.223,11200000.0
2008-05-28 20:15:00,82.234,82.24,82.228,82.228,11200000.0
2008-05-28 20:16:00,82.195,82.195,82.164,82.164,12800000.0
2008-05-28 20:17:00,82.151,82.159,82.138,82.159,12800000.0
2008-05-28 20:18:00,82.139,82.141,82.127,82.127,12800000.0
2008-05-28 20:19:00,82.123,82.127,82.109,82.109,11200000.0
2008-05-28 20:20:00,82.108,82.115,82.108,82.112,11200000.0
2008-05-28 20:21:00,82.117,82.119,82.099,82.101,11200000.0
2008-05-28 20:22:00,82.081,82.081,82.066,82.067,11200000.0
2008-05-28 20:23:00,82.064,82.065,82.057,82.059,16400000.0
2008-05-28 20:24:00,82.077,82.082,82.065,82.065,16000000.0
2008-05-28 20:25:00,82.073,82.084,82.073,82.084,12800000.0
2008-05-28 20:26:00,82.073,82.088,82.073,82.088,11200000.0
2008-05-28 20:27:00,82.079,82.099,82.075,82.078,12200000.0
2008-05-28 20:28:00,82.064,82.097,82.064,82.088,18400000.0
2008-05-28 20:29:00,82.092,82.103,82.088,82.088,12800000.0
2008-05-28 20:30:00,82.091,82.097,82.077,82.091,14400000.0
2008-05-28 20:31:00,82.097,82.104,82.097,82.097,14400000.0
2008-05-28 20:32:00,82.093,82.097,82.087,82.089,16000000.0
2008-05-28 20:33:00,82.089,82.09,82.064,82.09,16000000.0
2008-05-28 20:34:00,82.093,82.097,82.083,82.097,16000000.0
2008-05-28 20:35:00,82.094,82.112,82.094,82.104,15400000.0
2008-05-28 20:36:00,82.108,82.108,82.101,82.104,11200000.0
2008-05-28 20:37:00,82.115,82.131,82.115,82.131,17600000.0
2008-05-28 20:38:00,82.136,82.143,82.134,82.143,12800000.0
2008-05-28 20:39:00,82.144,82.144,82.121,82.124,16000000.0
2008-05-28 20:40:00,82.112,82.128,82.104,82.128,12800000.0
2008-05-28 20:41:00,82.125,82.125,82.11,82.111,14400000.0
2008-05-28 20:42:00,82.113,82.113,82.092,82.113,12800000.0
2008-05-28 20:43:00,82.119,82.127,82.116,82.127,17600000.0
2008-05-28 20:44:00,82.127,82.127,82.112,82.112,11200000.0
2008-05-28 20:45:00,82.106,82.122,82.103,82.109,11200000.0
2008-05-28 20:46:00,82.131,82.136,82.13,82.135,12800000.0
2008-05-28 20:47:00,82.134,82.134,82.107,82.107,11200000.0
2008-05-28 20:48:00,82.114,82.118,82.112,82.118,12800000.0
2008-05-28 20:49:00,82.101,82.101,82.084,82.094,11200000.0
2008-05-28 20:50:00,82.097,82.122,82.087,82.087,12800000.0
2008-05-28 20:51:00,82.092,82.104,82.092,82.094,11200000.0
2008-05-28 20:52:00,82.094,82.102,82.094,82.1,11600000.0
2008-05-28 20:53:00,82.102,82.115,82.102,82.115,12800000.0
2008-05-28 20:54:00,82.112,82.112,82.096,82.096,11200000.0
2008-05-28 20:55:00,82.096,82.114,82.096,82.104,12800000.0
2008-05-28 20:56:00,82.099,82.11,82.096,82.096,12800000.0
2008-05-28 20:57:00,82.065,82.075,82.065,82.075,11200000.0
2008-05-28 20:58:00,82.063,82.063,82.042,82.044,17600000.0
2008-05-28 20:59:00,82.031,82.049,81.954,82.049,14400000.0
2008-05-28 21:00:00,82.052,82.054,82.035,82.049,12200000.0
2008-05-28 21:01:00,82.056,82.069,82.056,82.06,17600000.0
2008-05-28 21:02:00,82.06,82.077,82.06,82.075,11200000.0
2008-05-28 21:03:00,82.076,82.076,82.066,82.071,12800000.0
2008-05-28 21:04:00,82.084,82.085,82.073,82.08,11200000.0
2008-05-28 21:05:00,82.067,82.07,82.058,82.07,13800000.0
2008-05-28 21:06:00,82.076,82.088,82.076,82.081,17600000.0
2008-05-28 21:07:00,82.095,82.097,82.087,82.087,12800000.0
2008-05-28 21:08:00,82.081,82.083,82.075,82.075,12800000.0
2008-05-28 21:09:00,82.071,82.073,82.068,82.069,12800000.0
2008-05-28 21:10:00,82.063,82.063,82.023,82.032,12800000.0
2008-05-28 21:11:00,82.019,82.019,82.002,82.008,12800000.0
2008-05-28 21:12:00,81.956,81.972,81.943,81.965,12800000.0
2008-05-28 21:13:00,82.005,82.015,82.005,82.013,11200000.0
2008-05-28 21:14:00,81.931,81.974,81.921,81.965,17600000.0
2008-05-28 21:15:00,82.005,82.005,81.963,81.971,17600000.0
2008-05-28 21:16:00,81.964,81.987,81.959,81.984,12200000.0
2008-05-28 21:17:00,81.988,81.995,81.987,81.995,12800000.0
2008-05-28 21:18:00,82.007,82.018,82.005,82.018,12800000.0
2008-05-28 21:19:00,82.015,82.025,82.014,82.02,12800000.0
2008-05-28 21:20:00,81.984,81.997,81.962,81.993,12800000.0
2008-05-28 21:21:00,82.025,82.027,82.019,82.02,12800000.0
2008-05-28 21:22:00,82.026,82.029,82.015,82.016,12800000.0
2008-05-28 21:23:00,82.008,82.023,82.008,82.02,14400000.0
2008-05-28 21:24:00,82.025,82.025,82.006,82.018,12800000.0
2008-05-28 21:25:00,82.022,82.032,82.018,82.023,11200000.0
2008-05-28 21:26:00,82.036,82.058,82.036,82.058,18000000.0
2008-05-28 21:27:00,82.063,82.07,82.059,82.064,11200000.0
2008-05-28 21:28:00,82.062,82.062,82.043,82.043,12800000.0
2008-05-28 21:29:00,82.03,82.065,82.03,82.065,13200000.0
2008-05-28 21:30:00,82.081,82.081,82.072,82.079,12800000.0
2008-05-28 21:31:00,82.109,82.135,82.107,82.135,11200000.0
2008-05-28 21:32:00,82.139,82.141,82.134,82.138,11200000.0
2008-05-28 21:33:00,82.139,82.153,82.139,82.147,11200000.0
2008-05-28 21:34:00,82.125,82.15,82.114,82.124,11200000.0
2008-05-28 21:35:00,82.164,82.173,82.161,82.163,11200000.0
2008-05-28 21:36:00,82.111,82.121,82.088,82.121,17000000.0
2008-05-28 21:37:00,82.112,82.126,82.096,82.122,12800000.0
2008-05-28 21:38:00,82.167,82.174,82.164,82.164,12200000.0
2008-05-28 21:39:00,82.149,82.16,82.149,82.16,12800000.0
2008-05-28 21:40:00,82.146,82.153,82.144,82.153,16000000.0
2008-05-28 21:41:00,82.155,82.173,82.155,82.164,14400000.0
2008-05-28 21:42:00,82.156,82.163,82.154,82.161,9600000.0
2008-05-28 21:43:00,82.144,82.149,82.133,82.133,17600000.0
2008-05-28 21:44:00,82.058,82.091,82.05,82.067,17600000.0
2008-05-28 21:45:00,82.118,82.12,82.097,82.097,14400000.0
2008-05-28 21:46:00,82.102,82.115,82.09,82.113,12800000.0
2008-05-28 21:47:00,82.104,82.104,82.096,82.097,12800000.0
2008-05-28 21:48:00,82.112,82.129,82.11,82.129,17600000.0
2008-05-28 21:49:00,82.146,82.169,82.146,82.169,14400000.0
2008-05-28 21:50:00,82.163,82.171,82.163,82.171,11200000.0
2008-05-28 21:51:00,82.178,82.182,82.078,82.161,12800000.0
2008-05-28 21:52:00,82.168,82.177,82.166,82.17,11200000.0
2008-05-28 21:53:00,82.177,82.184,82.172,82.172,17600000.0
2008-05-28 21:54:00,82.182,82.19,82.176,82.187,14400000.0
2008-05-28 21:55:00,82.184,82.19,82.183,82.187,11200000.0
2008-05-28 21:56:00,82.19,82.201,82.19,82.201,12200000.0
2008-05-28 21:57:00,82.198,82.205,82.194,82.194,12800000.0
2008-05-28 21:58:00,82.195,82.199,82.182,82.182,16000000.0
2008-05-28 21:59:00,82.177,82.201,82.177,82.186,14400000.0
2008-05-28 22:00:00,82.186,82.198,82.186,82.193,12800000.0
2008-05-28 22:01:00,82.183,82.19,82.183,82.183,13200000.0
2008-05-28 22:02:00,82.196,82.196,82.182,82.183,12800000.0
2008-05-28 22:03:00,82.173,82.188,82.162,82.188,11600000.0
2008-05-28 22:04:00,82.189,82.189,82.12,82.12,11200000.0
2008-05-28 22:05:00,82.168,82.176,82.167,82.17,12800000.0
2008-05-28 22:06:00,82.161,82.161,82.126,82.126,17600000.0
2008-05-28 22:07:00,82.128,82.13,82.116,82.126,12800000.0
2008-05-28 22:08:00,82.127,82.134,82.122,82.128,10600000.0
2008-05-28 22:09:00,82.118,82.151,82.118,82.151,11200000.0
2008-05-28 22:10:00,82.151,82.163,82.151,82.156,17000000.0
2008-05-28 22:11:00,82.187,82.194,82.186,82.186,14400000.0
2008-05-28 22:12:00,82.186,82.197,82.181,82.197,11200000.0
2008-05-28 22:13:00,82.199,82.199,82.167,82.167,16000000.0
2008-05-28 22:14:00,82.161,82.161,82.151,82.16,16000000.0
2008-05-28 22:15:00,82.188,82.188,82.154,82.154,12200000.0
2008-05-28 22:16:00,82.135,82.151,82.12,82.147,12800000.0
2008-05-28 22:17:00,82.157,82.187,82.157,82.17,11200000.0
2008-05-28 22:18:00,82.197,82.217,82.163,82.217,13200000.0
2008-05-28 22:19:00,82.224,82.231,82.219,82.219,14400000.0
2008-05-28 22:20:00,82.229,82.235,82.225,82.229,11200000.0
2008-05-28 22:21:00,82.235,82.237,82.224,82.229,12800000.0
2008-05-28 22:22:00,82.205,82.205,82.165,82.179,11200000.0
2008-05-28 22:23:00,82.15,82.161,82.117,82.151,12800000.0
2008-05-28 22:24:00,82.146,82.155,82.145,82.145,12800000.0
2008-05-28 22:25:00,82.155,82.166,82.153,82.166,17600000.0
2008-05-28 22:26:00,82.19,82.19,82.161,82.184,11200000.0
2008-05-28 22:27:00,82.188,82.198,82.17,82.17,16000000.0
2008-05-28 22:28:00,82.188,82.191,82.183,82.183,17600000.0
2008-05-28 22:29:00,82.179,82.192,82.177,82.192,14800000.0
2008-05-28 22:30:00,82.188,82.188,82.158,82.158,12800000.0
2008-05-28 22:31:00,82.139,82.163,82.139,82.163,11600000.0
2008-05-28 22:32:00,82.165,82.175,82.165,82.167,12800000.0
2008-05-28 22:33:00,82.161,82.171,82.152,82.171,12800000.0
2008-05-28 22:34:00,82.169,82.17,82.161,82.164,12800000.0
2008-05-28 22:35:00,82.157,82.157,82.149,82.153,12800000.0
2008-05-28 22:36:00,82.138,82.144,82.133,82.141,12800000.0
2008-05-28 22:38:00,82.094,82.104,82.057,82.104,17600000.0
2008-05-28 22:39:00,82.146,82.151,82.145,82.151,11200000.0
2008-05-28 22:40:00,82.155,82.157,82.141,82.141,15400000.0
2008-05-28 22:41:00,82.147,82.178,82.147,82.178,12800000.0
2008-05-28 22:42:00,82.186,82.186,82.143,82.156,11200000.0
2008-05-28 22:43:00,82.172,82.19,82.172,82.19,11200000.0
2008-05-28 22:44:00,82.197,82.232,82.197,82.232,16000000.0
2008-05-28 22:45:00,82.235,82.235,82.22,82.224,12800000.0
2008-05-28 22:46:00,82.226,82.235,82.226,82.231,12800000.0
2008-05-28 22:47:00,82.224,82.229,82.218,82.218,12800000.0
2008-05-28 22:48:00,82.214,82.214,82.196,82.196,12800000.0
2008-05-28 22:49:00,82.207,82.211,82.198,82.211,11200000.0
2008-05-28 22:50:00,82.207,82.207,82.198,82.203,14400000.0
2008-05-28 22:51:00,82.199,82.21,82.196,82.21,12800000.0
2008-05-28 22:52:00,82.206,82.211,82.189,82.206,14400000.0
2008-05-28 22:53:00,82.202,82.218,82.202,82.218,11200000.0
2008-05-28 22:54:00,82.216,82.218,82.208,82.217,11200000.0
2008-05-28 22:55:00,82.213,82.223,82.208,82.208,12800000.0
2008-05-28 22:56:00,82.226,82.231,82.204,82.215,12800000.0
2008-05-28 22:57:00,82.207,82.233,82.207,82.233,11600000.0
2008-05-28 22:58:00,82.241,82.247,82.235,82.235,14400000.0
2008-05-28 22:59:00,82.227,82.236,82.216,82.236,11200000.0
2008-05-28 23:00:00,82.232,82.236,82.228,82.229,12800000.0
2008-05-28 23:01:00,82.202,82.207,82.201,82.205,11200000.0
2008-05-28 23:02:00,82.217,82.217,82.209,82.21,12800000.0
2008-05-28 23:03:00,82.21,82.218,82.205,82.216,17600000.0
2008-05-28 23:04:00,82.224,82.23,82.224,82.225,11200000.0
2008-05-28 23:05:00,82.212,82.22,82.194,82.22,11200000.0
2008-05-28 23:06:00,82.22,82.23,82.216,82.216,17600000.0
2008-05-28 23:07:00,82.205,82.215,82.202,82.215,12800000.0
2008-05-28 23:08:00,82.221,82.228,82.221,82.228,11200000.0
2008-05-28 23:09:00,82.227,82.229,82.22,82.229,11600000.0
2008-05-28 23:10:00,82.235,82.249,82.231,82.231,11200000.0
2008-05-28 23:11:00,82.236,82.25,82.233,82.25,17600000.0
2008-05-28 23:12:00,82.224,82.228,82.214,82.222,14400000.0
2008-05-28 23:13:00,82.25,82.25,82.229,82.232,14400000.0
2008-05-28 23:14:00,82.231,82.231,82.222,82.222,17000000.0
2008-05-28 23:15:00,82.22,82.239,82.22,82.239,12800000.0
2008-05-28 23:16:00,82.241,82.241,82.23,82.241,12800000.0
2008-05-28 23:17:00,82.236,82.236,82.222,82.226,17600000.0
2008-05-28 23:18:00,82.227,82.228,82.213,82.225,11200000.0
2008-05-28 23:19:00,82.221,82.225,82.209,82.209,12800000.0
2008-05-28 23:20:00,82.209,82.221,82.202,82.213,12800000.0
2008-05-28 23:21:00,82.212,82.229,82.212,82.217,12800000.0
2008-05-28 23:22:00,82.23,82.235,82.227,82.227,12800000.0
2008-05-28 23:23:00,82.237,82.238,82.22,82.237,11200000.0
2008-05-28 23:24:00,82.238,82.252,82.238,82.249,12800000.0
2008-05-28 23:25:00,82.242,82.242,82.141,82.234,11200000.0
2008-05-28 23:26:00,82.232,82.249,82.228,82.249,16000000.0
2008-05-28 23:27:00,82.258,82.261,82.244,82.249,16000000.0
2008-05-28 23:28:00,82.25,82.25,82.229,82.236,12800000.0
2008-05-28 23:29:00,82.233,82.243,82.233,82.234,11200000.0
2008-05-28 23:30:00,82.247,82.264,82.247,82.256,12800000.0
2008-05-28 23:31:00,82.249,82.257,82.249,82.256,11200000.0
2008-05-28 23:32:00,82.267,82.28,82.261,82.271,17600000.0
2008-05-28 23:33:00,82.278,82.278,82.274,82.278,12800000.0
2008-05-28 23:34:00,82.251,82.271,82.251,82.265,14400000.0
2008-05-28 23:35:00,82.287,82.288,82.276,82.28,12800000.0
2008-05-28 23:36:00,82.248,82.257,82.248,82.257,12800000.0
2008-05-28 23:37:00,82.263,82.278,82.263,82.264,16000000.0
2008-05-28 23:38:00,82.241,82.25,82.241,82.25,11200000.0
2008-05-28 23:39:00,82.261,82.261,82.239,82.245,12800000.0
2008-05-28 23:40:00,82.264,82.267,82.245,82.258,12800000.0
2008-05-28 23:41:00,82.244,82.244,82.226,82.231,12800000.0
2008-05-28 23:42:00,82.231,82.231,82.215,82.228,14400000.0
2008-05-28 23:43:00,82.191,82.208,82.191,82.195,11200000.0
2008-05-28 23:44:00,82.235,82.251,82.235,82.251,12800000.0
2008-05-28 23:45:00,82.244,82.252,82.234,82.235,16000000.0
2008-05-28 23:46:00,82.214,82.214,82.206,82.213,11200000.0
2008-05-28 23:47:00,82.201,82.21,82.201,82.202,12800000.0
2008-05-28 23:48:00,82.19,82.193,82.185,82.187,12800000.0
2008-05-28 23:49:00,82.22,82.239,82.212,82.239,17600000.0
2008-05-28 23:50:00,82.241,82.244,82.235,82.243,11200000.0
2008-05-28 23:51:00,82.228,82.23,82.221,82.221,12800000.0
2008-05-28 23:52:00,82.2,82.216,82.2,82.211,14400000.0
2008-05-28 23:53:00,82.218,82.223,82.215,82.219,14400000.0
2008-05-28 23:54:00,82.251,82.262,82.251,82.256,11200000.0
2008-05-28 23:55:00,82.265,82.265,82.255,82.259,12800000.0
2008-05-28 23:56:00,82.258,82.258,82.241,82.242,12800000.0
2008-05-28 23:57:00,82.241,82.256,82.232,82.256,12800000.0
2008-05-28 23:58:00,82.252,82.252,82.227,82.227,11200000.0
2008-05-28 23:59:00,82.204,82.209,82.184,82.184,14400000.0
2008-05-29 00:00:00,82.153,82.153,82.129,82.133,12800000.0
2008-05-29 00:01:00,82.132,82.135,82.127,82.134,11200000.0
2008-05-29 00:02:00,82.125,82.144,82.125,82.144,12800000.0
2008-05-29 00:03:00,82.157,82.159,82.144,82.155,11200000.0
2008-05-29 00:04:00,82.143,82.143,82.127,82.136,14400000.0
2008-05-29 00:05:00,82.138,82.155,82.123,82.155,12800000.0
2008-05-29 00:06:00,82.152,82.152,82.141,82.141,10600000.0
2008-05-29 00:07:00,82.147,82.154,82.14,82.154,12800000.0
2008-05-29 00:08:00,82.146,82.156,82.141,82.151,12800000.0
2008-05-29 00:09:00,82.157,82.164,82.147,82.164,12800000.0
2008-05-29 00:10:00,82.17,82.174,82.162,82.174,12800000.0
2008-05-29 00:11:00,82.163,82.164,82.15,82.15,11200000.0
2008-05-29 00:12:00,82.127,82.127,82.12,82.124,11200000.0
2008-05-29 00:13:00,82.135,82.143,82.135,82.142,17600000.0
2008-05-29 00:14:00,82.15,82.153,82.148,82.15,11200000.0
2008-05-29 00:15:00,82.141,82.143,82.139,82.143,11200000.0
2008-05-29 00:16:00,82.155,82.155,82.136,82.149,11200000.0
2008-05-29 00:17:00,82.121,82.13,82.119,82.13,12800000.0
2008-05-29 00:18:00,82.14,82.153,82.14,82.153,11200000.0
2008-05-29 00:20:00,82.148,82.162,82.098,82.156,13800000.0
2008-05-29 00:21:00,82.162,82.17,82.162,82.162,10600000.0
2008-05-29 00:22:00,82.145,82.155,82.145,82.147,17600000.0
2008-05-29 00:23:00,82.145,82.153,82.145,82.148,12800000.0
2008-05-29 00:24:00,82.164,82.184,82.164,82.176,17000000.0
2008-05-29 00:25:00,82.178,82.186,82.173,82.186,11200000.0
2008-05-29 00:26:00,82.165,82.176,82.165,82.176,11200000.0
2008-05-29 00:27:00,82.197,82.197,82.19,82.191,12800000.0
2008-05-29 00:28:00,82.194,82.22,82.194,82.219,12800000.0
2008-05-29 00:29:00,82.206,82.208,82.201,82.205,13800000.0
2008-05-29 00:30:00,82.216,82.219,82.208,82.208,12800000.0
2008-05-29 00:31:00,82.207,82.207,82.198,82.199,14400000.0
2008-05-29 00:32:00,82.179,82.207,82.179,82.192,14800000.0
2008-05-29 00:33:00,82.195,82.195,82.175,82.192,11200000.0
2008-05-29 00:34:00,82.2,82.214,82.2,82.206,17000000.0
2008-05-29 00:35:00,82.222,82.229,82.222,82.229,11200000.0
2008-05-29 00:36:00,82.22,82.22,82.211,82.211,12800000.0
2008-05-29 00:37:00,82.197,82.205,82.195,82.195,11200000.0
2008-05-29 00:38:00,82.216,82.218,82.207,82.207,14400000.0
2008-05-29 00:39:00,82.194,82.194,82.174,82.174,11200000.0
2008-05-29 00:40:00,82.175,82.177,82.168,82.172,12800000.0
2008-05-29 00:41:00,82.158,82.18,82.158,82.178,11200000.0
2008-05-29 00:42:00,82.145,82.145,82.128,82.138,11200000.0
2008-05-29 00:44:00,82.152,82.16,82.152,82.156,17600000.0
2008-05-29 00:45:00,82.153,82.182,82.153,82.165,16000000.0
2008-05-29 00:46:00,82.178,82.178,82.162,82.162,16000000.0
2008-05-29 00:47:00,82.137,82.137,82.123,82.133,11200000.0
2008-05-29 00:48:00,82.163,82.177,82.163,82.169,11200000.0
2008-05-29 00:49:00,82.174,82.176,82.159,82.171,16000000.0
2008-05-29 00:50:00,82.17,82.17,82.159,82.16,11200000.0
2008-05-29 00:51:00,82.165,82.177,82.159,82.176,11200000.0
2008-05-29 00:52:00,82.151,82.178,82.151,82.158,14400000.0
2008-05-29 00:53:00,82.186,82.191,82.181,82.185,16000000.0
2008-05-29 00:54:00,82.173,82.176,82.165,82.174,16000000.0
2008-05-29 00:55:00,82.198,82.204,82.18,82.182,11200000.0
2008-05-29 00:56:00,82.189,82.207,82.189,82.207,14400000.0
2008-05-29 00:57:00,82.193,82.197,82.187,82.189,17000000.0
2008-05-29 00:58:00,82.189,82.196,82.177,82.177,11600000.0
2008-05-29 00:59:00,82.188,82.197,82.187,82.19,12800000.0
2008-05-29 01:00:00,82.199,82.199,82.193,82.199,11000000.0
2008-05-29 01:01:00,82.195,82.212,82.193,82.193,9600000.0
2008-05-29 01:02:00,82.198,82.211,82.186,82.211,11200000.0
2008-05-29 01:03:00,82.207,82.222,82.204,82.204,11200000.0
2008-05-29 01:04:00,82.221,82.232,82.221,82.229,11200000.0
2008-05-29 01:05:00,82.212,82.228,82.212,82.228,12800000.0
2008-05-29 01:06:00,82.21,82.21,82.194,82.196,11200000.0
2008-05-29 01:07:00,82.18,82.18,82.174,82.175,11200000.0
2008-05-29 01:08:00,82.172,82.194,82.167,82.194,11600000.0
2008-05-29 01:09:00,82.177,82.177,82.158,82.171,12800000.0
2008-05-29 01:10:00,82.202,82.202,82.19,82.199,17600000.0
2008-05-29 01:11:00,82.12,82.245,82.12,82.198,11200000.0
2008-05-29 01:12:00,82.16,82.178,82.16,82.17,12800000.0
2008-05-29 01:13:00,82.194,82.199,82.188,82.193,11200000.0
2008-05-29 01:14:00,82.211,82.218,82.211,82.218,11200000.0
2008-05-29 01:15:00,82.204,82.218,82.204,82.218,10600000.0
2008-05-29 01:16:00,82.218,82.225,82.216,82.217,10600000.0
2008-05-29 01:17:00,82.217,82.217,82.19,82.193,11200000.0
2008-05-29 01:18:00,82.192,82.193,82.187,82.193,11200000.0
2008-05-29 01:20:00,82.191,82.196,82.186,82.188,16000000.0
2008-05-29 01:21:00,82.184,82.195,82.183,82.194,17600000.0
2008-05-29 01:22:00,82.16,82.193,82.16,82.193,12800000.0
2008-05-29 01:23:00,82.185,82.185,82.178,82.178,12800000.0
2008-05-29 01:24:00,82.188,82.198,82.188,82.196,12800000.0
2008-05-29 01:25:00,82.198,82.204,82.193,82.203,14400000.0
2008-05-29 01:26:00,82.208,82.208,82.192,82.198,11200000.0
2008-05-29 01:27:00,82.186,82.19,82.174,82.19,11200000.0
2008-05-29 01:28:00,82.21,82.214,82.197,82.213,17600000.0
2008-05-29 01:29:00,82.215,82.215,82.203,82.203,12800000.0
2008-05-29 01:30:00,82.209,82.219,82.209,82.217,11200000.0
2008-05-29 01:31:00,82.207,82.207,82.197,82.202,12800000.0
2008-05-29 01:32:00,82.227,82.227,82.218,82.219,11200000.0
2008-05-29 01:33:00,82.215,82.228,82.215,82.224,12800000.0
2008-05-29 01:34:00,82.19,82.215,82.19,82.211,17600000.0
2008-05-29 01:35:00,82.216,82.216,82.194,82.194,11200000.0
2008-05-29 01:36:00,82.225,82.233,82.222,82.222,12800000.0
2008-05-29 01:37:00,82.21,82.215,82.205,82.207,14400000.0
2008-05-29 01:38:00,82.226,82.237,82.224,82.235,17600000.0
2008-05-29 01:39:00,82.242,82.247,82.156,82.247,12800000.0
2008-05-29 01:40:00,82.24,82.24,82.226,82.226,12800000.0
2008-05-29 01:41:00,82.228,82.228,82.219,82.219,13200000.0
2008-05-29 01:42:00,82.227,82.227,82.217,82.219,11200000.0
2008-05-29 01:43:00,82.188,82.193,82.187,82.19,11200000.0
2008-05-29 01:44:00,82.182,82.202,82.182,82.188,11200000.0
2008-05-29 01:45:00,82.218,82.218,82.209,82.209,11200000.0
2008-05-29 01:46:00,82.211,82.219,82.208,82.209,11200000.0
2008-05-29 01:47:00,82.215,82.223,82.19,82.219,17600000.0
2008-05-29 01:48:00,82.246,82.27,82.229,82.27,12800000.0
2008-05-29 01:49:00,82.277,82.277,82.259,82.264,16000000.0
2008-05-29 01:50:00,82.27,82.27,82.254,82.258,16000000.0
2008-05-29 01:51:00,82.252,82.264,82.243,82.258,17600000.0
2008-05-29 01:52:00,82.228,82.233,82.205,82.216,12800000.0
2008-05-29 01:53:00,82.258,82.272,82.256,82.272,14400000.0
2008-05-29 01:54:00,82.273,82.273,82.264,82.269,12800000.0
2008-05-29 01:55:00,82.27,82.27,82.259,82.264,11200000.0
2008-05-29 01:56:00,82.26,82.26,82.244,82.25,16400000.0
2008-05-29 01:57:00,82.246,82.25,82.241,82.243,11200000.0
2008-05-29 01:58:00,82.269,82.282,82.265,82.282,17600000.0
2008-05-29 01:59:00,82.285,82.285,82.27,82.279,12800000.0
2008-05-29 02:00:00,82.278,82.288,82.278,82.285,9600000.0
2008-05-29 02:01:00,82.31,82.311,82.303,82.305,11200000.0
2008-05-29 02:02:00,82.315,82.321,82.315,82.319,19200000.0
2008-05-29 02:03:00,82.319,82.324,82.319,82.323,12800000.0
2008-05-29 02:04:00,82.309,82.309,82.293,82.304,8000000.0
2008-05-29 02:05:00,82.295,82.295,82.287,82.293,12800000.0
2008-05-29 02:06:00,82.278,82.278,82.263,82.265,8000000.0
2008-05-29 02:07:00,82.308,82.316,82.302,82.303,20800000.0
2008-05-29 02:08:00,82.298,82.298,82.286,82.286,17600000.0
2008-05-29 02:09:00,82.285,82.292,82.285,82.292,14400000.0
2008-05-29 02:10:00,82.294,82.298,82.287,82.293,12200000.0
2008-05-29 02:11:00,82.317,82.319,82.296,82.3,12800000.0
2008-05-29 02:12:00,82.296,82.296,82.265,82.265,12800000.0
2008-05-29 02:13:00,82.25,82.281,82.25,82.26,16000000.0
2008-05-29 02:14:00,82.279,82.283,82.278,82.283,12800000.0
2008-05-29 02:15:00,82.277,82.285,82.277,82.28,12800000.0
2008-05-29 02:16:00,82.29,82.296,82.29,82.29,8000000.0
2008-05-29 02:17:00,82.286,82.295,82.286,82.292,11200000.0
2008-05-29 02:18:00,82.293,82.297,82.278,82.297,12800000.0
2008-05-29 02:19:00,82.287,82.303,82.287,82.292,11200000.0
2008-05-29 02:20:00,82.252,82.286,82.252,82.274,14400000.0
2008-05-29 02:21:00,82.29,82.293,82.278,82.285,17600000.0
2008-05-29 02:22:00,82.291,82.308,82.291,82.308,12800000.0
2008-05-29 02:23:00,82.308,82.316,82.303,82.309,11200000.0
2008-05-29 02:24:00,82.311,82.313,82.296,82.3,11600000.0
2008-05-29 02:25:00,82.296,82.302,82.294,82.302,24000000.0
2008-05-29 02:26:00,82.291,82.299,82.287,82.287,11200000.0
2008-05-29 02:27:00,82.298,82.299,82.293,82.295,12200000.0
2008-05-29 02:28:00,82.287,82.298,82.281,82.293,11200000.0
2008-05-29 02:29:00,82.29,82.29,82.263,82.263,11200000.0
2008-05-29 02:30:00,82.259,82.266,82.258,82.264,16000000.0
2008-05-29 02:31:00,82.265,82.298,82.265,82.298,14800000.0
2008-05-29 02:32:00,82.309,82.316,82.305,82.313,16000000.0
2008-05-29 02:33:00,82.31,82.319,82.308,82.308,11200000.0
2008-05-29 02:34:00,82.304,82.31,82.302,82.31,11600000.0
2008-05-29 02:35:00,82.297,82.297,82.279,82.29,12800000.0
2008-05-29 02:36:00,82.289,82.307,82.289,82.307,11200000.0
2008-05-29 02:37:00,82.315,82.331,82.315,82.33,12800000.0
2008-05-29 02:38:00,82.306,82.325,82.303,82.321,11200000.0
2008-05-29 02:39:00,82.35,82.36,82.35,82.352,11200000.0
2008-05-29 02:40:00,82.365,82.365,82.349,82.363,11200000.0
2008-05-29 02:41:00,82.362,82.365,82.353,82.362,12800000.0
2008-05-29 02:42:00,82.36,82.384,82.36,82.384,12800000.0
2008-05-29 02:43:00,82.388,82.388,82.372,82.372,25600000.0
2008-05-29 02:44:00,82.368,82.381,82.368,82.377,17600000.0
2008-05-29 02:45:00,82.35,82.35,82.316,82.316,16000000.0
2008-05-29 02:46:00,82.293,82.302,82.292,82.294,17600000.0
2008-05-29 02:47:00,82.296,82.311,82.296,82.305,16000000.0
2008-05-29 02:48:00,82.305,82.318,82.302,82.315,11200000.0
2008-05-29 02:49:00,82.317,82.324,82.31,82.324,16000000.0
2008-05-29 02:50:00,82.322,82.327,82.319,82.325,16000000.0
2008-05-29 02:51:00,82.322,82.333,82.322,82.333,16000000.0
2008-05-29 02:52:00,82.33,82.33,82.322,82.325,11600000.0
2008-05-29 02:53:00,82.321,82.329,82.253,82.329,12800000.0
2008-05-29 02:54:00,82.336,82.347,82.336,82.346,13200000.0
2008-05-29 02:55:00,82.345,82.366,82.345,82.361,12800000.0
2008-05-29 02:56:00,82.352,82.364,82.352,82.364,22400000.0
2008-05-29 02:57:00,82.368,82.374,82.356,82.36,11200000.0
2008-05-29 02:58:00,82.368,82.373,82.364,82.373,9600000.0
2008-05-29 02:59:00,82.39,82.399,82.385,82.39,16400000.0
2008-05-29 03:00:00,82.405,82.405,82.395,82.395,11200000.0
2008-05-29 03:01:00,82.378,82.378,82.366,82.367,13200000.0
2008-05-29 03:02:00,82.382,82.387,82.37,82.387,12800000.0
2008-05-29 03:03:00,82.382,82.382,82.366,82.367,12800000.0
2008-05-29 03:04:00,82.36,82.369,82.354,82.358,28800000.0
2008-05-29 03:05:00,82.36,82.367,82.357,82.364,17000000.0
2008-05-29 03:06:00,82.362,82.363,82.347,82.347,17000000.0
2008-05-29 03:07:00,82.34,82.353,82.334,82.334,11200000.0
2008-05-29 03:08:00,82.341,82.35,82.332,82.35,17600000.0
2008-05-29 03:09:00,82.371,82.377,82.366,82.373,14400000.0
2008-05-29 03:10:00,82.341,82.354,82.338,82.352,16000000.0
2008-05-29 03:11:00,82.365,82.38,82.362,82.38,12800000.0
2008-05-29 03:12:00,82.365,82.371,82.355,82.355,12800000.0
2008-05-29 03:13:00,82.361,82.377,82.361,82.377,14400000.0
2008-05-29 03:14:00,82.39,82.39,82.382,82.386,11200000.0
2008-05-29 03:15:00,82.4,82.406,82.385,82.401,17600000.0
2008-05-29 03:16:00,82.398,82.41,82.396,82.396,11200000.0
2008-05-29 03:17:00,82.387,82.387,82.356,82.356,12800000.0
2008-05-29 03:18:00,82.358,82.372,82.358,82.372,12800000.0
2008-05-29 03:19:00,82.364,82.366,82.344,82.358,16400000.0
2008-05-29 03:20:00,82.377,82.38,82.373,82.373,9600000.0
2008-05-29 03:21:00,82.376,82.381,82.372,82.373,11600000.0
2008-05-29 03:22:00,82.37,82.381,82.37,82.376,12200000.0
2008-05-29 03:23:00,82.368,82.382,82.365,82.382,17600000.0
2008-05-29 03:24:00,82.378,82.378,82.348,82.348,3200000.0
2008-05-29 03:25:00,82.368,82.368,82.358,82.361,18600000.0
2008-05-29 03:26:00,82.355,82.355,82.341,82.341,13200000.0
2008-05-29 03:27:00,82.326,82.332,82.317,82.317,12800000.0
2008-05-29 03:28:00,82.319,82.319,82.304,82.306,11200000.0
2008-05-29 03:29:00,82.306,82.319,82.305,82.307,11200000.0
2008-05-29 03:30:00,82.308,82.308,82.263,82.263,12800000.0
2008-05-29 03:31:00,82.237,82.237,82.229,82.229,32400000.0
2008-05-29 03:32:00,82.246,82.249,82.244,82.244,17600000.0
2008-05-29 03:33:00,82.252,82.297,82.252,82.297,12800000.0
2008-05-29 03:34:00,82.308,82.332,82.308,82.327,12800000.0
2008-05-29 03:35:00,82.329,82.341,82.322,82.335,14400000.0
2008-05-29 03:36:00,82.326,82.329,82.319,82.319,11200000.0
2008-05-29 03:37:00,82.295,82.295,82.265,82.265,17000000.0
2008-05-29 03:38:00,82.263,82.27,82.252,82.252,12800000.0
2008-05-29 03:39:00,82.248,82.265,82.248,82.265,17000000.0
2008-05-29 03:40:00,82.239,82.263,82.239,82.263,12800000.0
2008-05-29 03:41:00,82.282,82.284,82.275,82.275,12800000.0
2008-05-29 03:42:00,82.278,82.301,82.278,82.281,17600000.0
2008-05-29 03:43:00,82.234,82.259,82.234,82.247,14400000.0
2008-05-29 03:44:00,82.278,82.293,82.278,82.293,28800000.0
2008-05-29 03:45:00,82.302,82.318,82.302,82.31,14400000.0
2008-05-29 03:46:00,82.31,82.313,82.309,82.309,12800000.0
2008-05-29 03:47:00,82.256,82.263,82.24,82.263,12800000.0
2008-05-29 03:48:00,82.292,82.3,82.286,82.292,16000000.0
2008-05-29 03:49:00,82.307,82.307,82.297,82.307,12600000.0
2008-05-29 03:50:00,82.308,82.321,82.308,82.317,12800000.0
2008-05-29 03:51:00,82.307,82.309,82.299,82.299,12800000.0
2008-05-29 03:52:00,82.332,82.337,82.328,82.328,12800000.0
2008-05-29 03:53:00,82.329,82.329,82.321,82.322,11200000.0
2008-05-29 03:54:00,82.321,82.344,82.321,82.344,11200000.0
2008-05-29 03:55:00,82.349,82.353,82.339,82.339,9600000.0
2008-05-29 03:56:00,82.362,82.375,82.362,82.375,12800000.0
2008-05-29 03:57:00,82.388,82.405,82.367,82.405,11200000.0
2008-05-29 03:58:00,82.395,82.395,82.381,82.381,12200000.0
2008-05-29 03:59:00,82.334,82.34,82.318,82.318,17600000.0
2008-05-29 04:00:00,82.371,82.379,82.368,82.379,14800000.0
2008-05-29 04:01:00,82.357,82.359,82.329,82.329,11200000.0
2008-05-29 04:02:00,82.369,82.369,82.348,82.352,12200000.0
2008-05-29 04:03:00,82.264,82.354,82.264,82.354,11200000.0
2008-05-29 04:04:00,82.338,82.37,82.338,82.359,12800000.0
2008-05-29 04:05:00,82.386,82.386,82.361,82.361,14400000.0
2008-05-29 04:06:00,82.345,82.354,82.338,82.339,11200000.0
2008-05-29 04:07:00,82.34,82.349,82.319,82.334,12800000.0
2008-05-29 04:08:00,82.33,82.342,82.323,82.332,12800000.0
2008-05-29 04:09:00,82.361,82.361,82.347,82.347,11200000.0
2008-05-29 04:10:00,82.345,82.354,82.339,82.354,15400000.0
2008-05-29 04:11:00,82.353,82.356,82.346,82.356,12800000.0
2008-05-29 04:12:00,82.326,82.346,82.326,82.344,12800000.0
2008-05-29 04:14:00,82.347,82.356,82.339,82.356,11200000.0
2008-05-29 04:15:00,82.364,82.369,82.363,82.366,16000000.0
2008-05-29 04:16:00,82.374,82.379,82.365,82.373,14400000.0
2008-05-29 04:17:00,82.366,82.369,82.362,82.366,17600000.0
2008-05-29 04:18:00,82.366,82.376,82.365,82.374,12800000.0
2008-05-29 04:19:00,82.366,82.376,82.358,82.376,35200000.0
2008-05-29 04:20:00,82.383,82.388,82.375,82.376,12800000.0
2008-05-29 04:21:00,82.367,82.367,82.358,82.358,11200000.0
2008-05-29 04:22:00,82.368,82.38,82.367,82.38,12800000.0
2008-05-29 04:23:00,82.386,82.387,82.381,82.386,12800000.0
2008-05-29 04:24:00,82.38,82.382,82.37,82.381,16000000.0
2008-05-29 04:25:00,82.387,82.387,82.381,82.384,16400000.0
2008-05-29 04:26:00,82.36,82.375,82.36,82.371,12200000.0
2008-05-29 04:27:00,82.381,82.392,82.381,82.381,17600000.0
2008-05-29 04:28:00,82.393,82.409,82.393,82.4,12800000.0
2008-05-29 04:29:00,82.403,82.41,82.402,82.406,15400000.0
2008-05-29 04:30:00,82.409,82.409,82.393,82.396,11200000.0
2008-05-29 04:31:00,82.375,82.375,82.359,82.366,12800000.0
2008-05-29 04:32:00,82.404,82.411,82.403,82.411,17600000.0
2008-05-29 04:33:00,82.388,82.388,82.373,82.373,12800000.0
2008-05-29 04:34:00,82.398,82.403,82.388,82.388,14400000.0
2008-05-29 04:35:00,82.384,82.384,82.371,82.371,11200000.0
2008-05-29 04:36:00,82.383,82.392,82.383,82.392,11200000.0
2008-05-29 04:37:00,82.394,82.408,82.394,82.407,12800000.0
2008-05-29 04:38:00,82.397,82.399,82.377,82.377,16000000.0
2008-05-29 04:39:00,82.367,82.367,82.336,82.338,14400000.0
2008-05-29 04:40:00,82.382,82.393,82.377,82.377,12800000.0
2008-05-29 04:41:00,82.389,82.402,82.384,82.396,11200000.0
2008-05-29 04:42:00,82.404,82.404,82.395,82.397,11200000.0
2008-05-29 04:43:00,82.397,82.397,82.379,82.384,18000000.0
2008-05-29 04:44:00,82.386,82.406,82.386,82.406,8000000.0
2008-05-29 04:45:00,82.403,82.404,82.396,82.399,17600000.0
2008-05-29 04:46:00,82.391,82.398,82.39,82.398,12800000.0
2008-05-29 04:47:00,82.405,82.405,82.396,82.405,15400000.0
2008-05-29 04:48:00,82.392,82.392,82.387,82.392,11200000.0
2008-05-29 04:49:00,82.387,82.411,82.387,82.411,12800000.0
2008-05-29 04:50:00,82.394,82.396,82.382,82.396,17400000.0
2008-05-29 04:51:00,82.397,82.4,82.386,82.386,16000000.0
2008-05-29 04:52:00,82.386,82.408,82.386,82.408,12800000.0
2008-05-29 04:53:00,82.408,82.408,82.395,82.395,12800000.0
2008-05-29 04:54:00,82.39,82.397,82.39,82.395,33600000.0
2008-05-29 04:55:00,82.41,82.427,82.409,82.427,10600000.0
2008-05-29 04:56:00,82.433,82.433,82.39,82.392,16000000.0
2008-05-29 04:57:00,82.379,82.402,82.379,82.4,17600000.0
2008-05-29 04:58:00,82.406,82.411,82.4,82.411,13800000.0
2008-05-29 04:59:00,82.411,82.411,82.38,82.384,17600000.0
2008-05-29 05:00:00,82.373,82.402,82.373,82.402,17600000.0
2008-05-29 05:01:00,82.406,82.406,82.396,82.396,14400000.0
2008-05-29 05:02:00,82.386,82.391,82.374,82.374,17600000.0
2008-05-29 05:03:00,82.354,82.354,82.333,82.344,17600000.0
2008-05-29 05:04:00,82.368,82.368,82.356,82.356,12800000.0
2008-05-29 05:05:00,82.357,82.361,82.354,82.359,12800000.0
2008-05-29 05:06:00,82.32,82.335,82.32,82.33,11600000.0
2008-05-29 05:07:00,82.334,82.344,82.329,82.33,11200000.0
2008-05-29 05:08:00,82.321,82.336,82.317,82.332,11200000.0
2008-05-29 05:09:00,82.336,82.336,82.319,82.327,11200000.0
2008-05-29 05:10:00,82.313,82.331,82.313,82.318,12800000.0
2008-05-29 05:11:00,82.335,82.335,82.319,82.329,9600000.0
2008-05-29 05:12:00,82.302,82.325,82.302,82.321,17600000.0
2008-05-29 05:13:00,82.357,82.362,82.351,82.362,10600000.0
2008-05-29 05:14:00,82.315,82.322,82.309,82.312,16000000.0
2008-05-29 05:15:00,82.358,82.361,82.351,82.354,13600000.0
2008-05-29 05:16:00,82.33,82.337,82.321,82.333,16000000.0
2008-05-29 05:17:00,82.313,82.314,82.294,82.314,8000000.0
2008-05-29 05:18:00,82.348,82.354,82.342,82.354,11200000.0
2008-05-29 05:19:00,82.354,82.361,82.35,82.361,17000000.0
2008-05-29 05:20:00,82.366,82.372,82.366,82.367,12800000.0
2008-05-29 05:21:00,82.374,82.377,82.365,82.374,17600000.0
2008-05-29 05:22:00,82.314,82.328,82.31,82.325,25600000.0
2008-05-29 05:23:00,82.359,82.359,82.35,82.354,43200000.0
2008-05-29 05:24:00,82.351,82.351,82.331,82.331,12800000.0
2008-05-29 05:25:00,82.342,82.342,82.326,82.337,12800000.0
2008-05-29 05:26:00,82.324,82.335,82.324,82.335,11200000.0
2008-05-29 05:27:00,82.335,82.341,82.332,82.339,12200000.0
2008-05-29 05:28:00,82.325,82.332,82.325,82.328,11200000.0
2008-05-29 05:29:00,82.341,82.35,82.34,82.35,17600000.0
2008-05-29 05:30:00,82.335,82.341,82.333,82.338,16000000.0
2008-05-29 05:31:00,82.292,82.301,82.289,82.289,11200000.0
2008-05-29 05:32:00,82.325,82.325,82.318,82.318,12800000.0
2008-05-29 05:33:00,82.316,82.316,82.308,82.31,11200000.0
2008-05-29 05:34:00,82.307,82.312,82.301,82.305,16000000.0
2008-05-29 05:35:00,82.296,82.296,82.287,82.292,11200000.0
2008-05-29 05:36:00,82.294,82.297,82.287,82.288,12800000.0
2008-05-29 05:37:00,82.25,82.263,82.246,82.263,12800000.0
2008-05-29 05:38:00,82.295,82.3,82.293,82.3,9600000.0
2008-05-29 05:39:00,82.274,82.274,82.241,82.248,12800000.0
2008-05-29 05:40:00,82.251,82.253,82.246,82.253,13200000.0
2008-05-29 05:41:00,82.267,82.273,82.262,82.267,11200000.0
2008-05-29 05:42:00,82.267,82.275,82.267,82.275,10600000.0
2008-05-29 05:43:00,82.282,82.282,82.272,82.274,17600000.0
2008-05-29 05:44:00,82.289,82.294,82.288,82.289,14400000.0
2008-05-29 05:45:00,82.293,82.296,82.284,82.287,12800000.0
2008-05-29 05:46:00,82.291,82.295,82.283,82.283,12800000.0
2008-05-29 05:47:00,82.293,82.293,82.286,82.293,13200000.0
2008-05-29 05:48:00,82.295,82.3,82.293,82.293,11200000.0
2008-05-29 05:49:00,82.292,82.295,82.29,82.29,12800000.0
2008-05-29 05:50:00,82.286,82.291,82.261,82.271,12800000.0
2008-05-29 05:51:00,82.312,82.313,82.296,82.306,16400000.0
2008-05-29 05:52:00,82.28,82.283,82.276,82.276,16400000.0
2008-05-29 05:53:00,82.277,82.277,82.24,82.24,12800000.0
2008-05-29 05:54:00,82.239,82.242,82.23,82.23,11200000.0
2008-05-29 05:55:00,82.224,82.232,82.224,82.229,16000000.0
2008-05-29 05:56:00,82.216,82.218,82.212,82.217,17600000.0
2008-05-29 05:57:00,82.228,82.234,82.228,82.233,11200000.0
2008-05-29 05:58:00,82.231,82.235,82.229,82.229,11200000.0
2008-05-29 05:59:00,82.232,82.237,82.226,82.232,17600000.0
2008-05-29 06:00:00,82.219,82.229,82.213,82.213,12800000.0
2008-05-29 06:01:00,82.227,82.244,82.227,82.243,7400000.0
2008-05-29 06:02:00,82.245,82.255,82.245,82.252,17600000.0
2008-05-29 06:03:00,82.253,82.272,82.253,82.272,12800000.0
2008-05-29 06:04:00,82.281,82.281,82.266,82.273,12800000.0
2008-05-29 06:05:00,82.275,82.278,82.273,82.273,11200000.0
2008-05-29 06:06:00,82.271,82.295,82.271,82.295,11200000.0
2008-05-29 06:07:00,82.286,82.295,82.284,82.295,11200000.0
2008-05-29 06:08:00,82.288,82.292,82.28,82.292,17600000.0
2008-05-29 06:09:00,82.277,82.298,82.265,82.298,12200000.0
2008-05-29 06:10:00,82.3,82.307,82.291,82.291,11200000.0
2008-05-29 06:11:00,82.273,82.283,82.269,82.283,35200000.0
2008-05-29 06:12:00,82.282,82.284,82.278,82.278,11200000.0
2008-05-29 06:13:00,82.265,82.272,82.261,82.265,14400000.0
2008-05-29 06:14:00,82.265,82.27,82.262,82.267,17600000.0
2008-05-29 06:15:00,82.268,82.28,82.265,82.28,12800000.0
2008-05-29 06:16:00,82.252,82.26,82.238,82.26,14400000.0
2008-05-29 06:17:00,82.272,82.292,82.264,82.292,14400000.0
2008-05-29 06:18:00,82.262,82.272,82.177,82.263,11200000.0
2008-05-29 06:19:00,82.281,82.284,82.272,82.277,10600000.0
2008-05-29 06:20:00,82.266,82.266,82.259,82.259,13200000.0
2008-05-29 06:21:00,82.269,82.282,82.256,82.282,14400000.0
2008-05-29 06:22:00,82.29,82.291,82.274,82.289,16000000.0
2008-05-29 06:23:00,82.287,82.306,82.287,82.306,11200000.0
2008-05-29 06:24:00,82.304,82.304,82.287,82.287,14400000.0
2008-05-29 06:25:00,82.279,82.286,82.271,82.282,17600000.0
2008-05-29 06:26:00,82.274,82.279,82.269,82.276,11200000.0
2008-05-29 06:27:00,82.269,82.269,82.254,82.264,14800000.0
2008-05-29 06:28:00,82.261,82.267,82.261,82.261,15400000.0
2008-05-29 06:29:00,82.262,82.272,82.259,82.27,12800000.0
2008-05-29 06:30:00,82.273,82.289,82.273,82.289,27200000.0
2008-05-29 06:31:00,82.29,82.291,82.273,82.282,11200000.0
2008-05-29 06:32:00,82.237,82.256,82.237,82.251,22400000.0
2008-05-29 06:33:00,82.243,82.268,82.237,82.253,24000000.0
2008-05-29 06:34:00,82.253,82.261,82.244,82.261,17600000.0
2008-05-29 06:35:00,82.247,82.263,82.244,82.25,11200000.0
2008-05-29 06:36:00,82.286,82.286,82.266,82.275,12800000.0
2008-05-29 06:37:00,82.271,82.282,82.258,82.258,12800000.0
2008-05-29 06:38:00,82.268,82.286,82.265,82.286,8000000.0
2008-05-29 06:39:00,82.303,82.32,82.297,82.297,14400000.0
2008-05-29 06:40:00,82.31,82.31,82.296,82.297,11200000.0
2008-05-29 06:41:00,82.302,82.303,82.284,82.284,8400000.0
2008-05-29 06:42:00,82.292,82.3,82.278,82.278,14400000.0
2008-05-29 06:43:00,82.277,82.277,82.265,82.265,19200000.0
2008-05-29 06:44:00,82.267,82.277,82.266,82.277,11200000.0
2008-05-29 06:45:00,82.24,82.254,82.23,82.237,12800000.0
2008-05-29 06:46:00,82.266,82.288,82.266,82.283,16000000.0
2008-05-29 06:47:00,82.298,82.298,82.271,82.271,12800000.0
2008-05-29 06:48:00,82.267,82.286,82.267,82.286,12800000.0
2008-05-29 06:49:00,82.301,82.308,82.297,82.297,12800000.0
2008-05-29 06:50:00,82.296,82.296,82.283,82.291,14400000.0
2008-05-29 06:51:00,82.286,82.286,82.277,82.285,16000000.0
2008-05-29 06:52:00,82.236,82.254,82.234,82.237,14400000.0
2008-05-29 06:53:00,82.236,82.244,82.23,82.23,12800000.0
2008-05-29 06:54:00,82.234,82.251,82.233,82.233,12800000.0
2008-05-29 06:55:00,82.285,82.285,82.274,82.285,16000000.0
2008-05-29 06:56:00,82.276,82.289,82.268,82.289,12800000.0
2008-05-29 06:57:00,82.245,82.26,82.239,82.252,16000000.0
2008-05-29 06:58:00,82.266,82.278,82.266,82.278,11200000.0
2008-05-29 06:59:00,82.255,82.259,82.251,82.255,17600000.0
2008-05-29 07:00:00,82.285,82.285,82.276,82.276,11200000.0
2008-05-29 07:01:00,82.276,82.283,82.258,82.258,16000000.0
2008-05-29 07:02:00,82.258,82.264,82.258,82.26,12800000.0
2008-05-29 07:03:00,82.263,82.263,82.255,82.256,12800000.0
2008-05-29 07:04:00,82.259,82.259,82.233,82.235,11200000.0
2008-05-29 07:05:00,82.213,82.24,82.213,82.229,12800000.0
2008-05-29 07:06:00,82.243,82.257,82.243,82.257,16000000.0
2008-05-29 07:07:00,82.262,82.262,82.244,82.244,12800000.0
2008-05-29 07:08:00,82.203,82.224,82.203,82.217,29200000.0
2008-05-29 07:10:00,82.222,82.232,82.222,82.228,11200000.0
2008-05-29 07:11:00,82.22,82.247,82.22,82.247,17600000.0
2008-05-29 07:12:00,82.234,82.25,82.234,82.25,8000000.0
2008-05-29 07:13:00,82.245,82.245,82.229,82.24,14400000.0
2008-05-29 07:14:00,82.252,82.252,82.244,82.246,12800000.0
2008-05-29 07:15:00,82.238,82.243,82.236,82.243,11200000.0
2008-05-29 07:16:00,82.215,82.243,82.215,82.24,14400000.0
2008-05-29 07:17:00,82.244,82.252,82.241,82.251,11200000.0
2008-05-29 07:18:00,82.212,82.247,82.212,82.243,14400000.0
2008-05-29 07:19:00,82.247,82.248,82.227,82.227,11200000.0
2008-05-29 07:20:00,82.253,82.261,82.253,82.261,14400000.0
2008-05-29 07:21:00,82.261,82.262,82.25,82.25,12800000.0
2008-05-29 07:22:00,82.258,82.264,82.256,82.264,8000000.0
2008-05-29 07:23:00,82.263,82.264,82.247,82.264,16000000.0
2008-05-29 07:24:00,82.252,82.252,82.239,82.244,11200000.0
2008-05-29 07:25:00,82.254,82.254,82.232,82.232,11200000.0
2008-05-29 07:26:00,82.252,82.256,82.233,82.256,12800000.0
2008-05-29 07:27:00,82.249,82.253,82.234,82.235,12800000.0
2008-05-29 07:28:00,82.278,82.278,82.262,82.27,8000000.0
2008-05-29 07:29:00,82.267,82.274,82.26,82.262,27200000.0
2008-05-29 07:30:00,82.257,82.257,82.236,82.239,12800000.0
2008-05-29 07:31:00,82.253,82.267,82.249,82.267,11200000.0
2008-05-29 07:32:00,82.251,82.262,82.251,82.261,12800000.0
2008-05-29 07:33:00,82.263,82.266,82.259,82.263,16000000.0
2008-05-29 07:34:00,82.287,82.297,82.287,82.292,11200000.0
2008-05-29 07:35:00,82.297,82.297,82.263,82.263,16000000.0
2008-05-29 07:36:00,82.258,82.264,82.255,82.256,12800000.0
2008-05-29 07:37:00,82.254,82.262,82.254,82.255,14400000.0
2008-05-29 07:38:00,82.267,82.273,82.256,82.269,16000000.0
2008-05-29 07:39:00,82.25,82.255,82.243,82.243,19200000.0
2008-05-29 07:40:00,82.281,82.297,82.281,82.297,11200000.0
2008-05-29 07:41:00,82.298,82.298,82.289,82.289,32000000.0
2008-05-29 07:42:00,82.294,82.301,82.285,82.301,33000000.0
2008-05-29 07:43:00,82.316,82.321,82.312,82.32,28800000.0
2008-05-29 07:44:00,82.325,82.336,82.319,82.319,17000000.0
2008-05-29 07:45:00,82.329,82.334,82.269,82.329,14400000.0
2008-05-29 07:46:00,82.338,82.374,82.338,82.374,27200000.0
2008-05-29 07:47:00,82.377,82.377,82.359,82.374,11200000.0
2008-05-29 07:48:00,82.375,82.383,82.375,82.38,10600000.0
2008-05-29 07:49:00,82.375,82.387,82.367,82.387,16000000.0
2008-05-29 07:50:00,82.37,82.379,82.37,82.379,11200000.0
2008-05-29 07:51:00,82.387,82.393,82.373,82.393,38400000.0
2008-05-29 07:52:00,82.414,82.423,82.412,82.412,17600000.0
2008-05-29 07:53:00,82.414,82.415,82.404,82.404,11200000.0
2008-05-29 07:54:00,82.398,82.402,82.373,82.398,12800000.0
2008-05-29 07:55:00,82.419,82.439,82.419,82.429,30400000.0
2008-05-29 07:56:00,82.442,82.449,82.442,82.449,16000000.0
2008-05-29 07:57:00,82.458,82.458,82.445,82.447,17600000.0
2008-05-29 07:58:00,82.454,82.454,82.448,82.448,11200000.0
2008-05-29 07:59:00,82.452,82.454,82.447,82.449,17600000.0
2008-05-29 08:00:00,82.427,82.427,82.405,82.405,12800000.0
2008-05-29 08:01:00,82.416,82.422,82.401,82.401,11200000.0
2008-05-29 08:02:00,82.412,82.417,82.403,82.417,12800000.0
2008-05-29 08:03:00,82.412,82.416,82.402,82.412,16000000.0
2008-05-29 08:04:00,82.42,82.423,82.412,82.413,11600000.0
2008-05-29 08:05:00,82.405,82.411,82.405,82.405,12800000.0
2008-05-29 08:06:00,82.405,82.422,82.405,82.422,12800000.0
2008-05-29 08:07:00,82.408,82.408,82.381,82.392,16000000.0
2008-05-29 08:08:00,82.402,82.402,82.376,82.385,12800000.0
2008-05-29 08:09:00,82.41,82.41,82.389,82.389,12800000.0
2008-05-29 08:10:00,82.384,82.389,82.382,82.389,30400000.0
2008-05-29 08:11:00,82.382,82.382,82.33,82.335,12800000.0
2008-05-29 08:12:00,82.288,82.288,82.272,82.282,17600000.0
2008-05-29 08:13:00,82.285,82.289,82.268,82.268,14400000.0
2008-05-29 08:14:00,82.285,82.305,82.284,82.305,16000000.0
2008-05-29 08:15:00,82.293,82.32,82.293,82.314,11200000.0
2008-05-29 08:16:00,82.303,82.304,82.295,82.295,19200000.0
2008-05-29 08:17:00,82.286,82.292,82.275,82.275,10600000.0
2008-05-29 08:18:00,82.273,82.302,82.273,82.302,11200000.0
2008-05-29 08:19:00,82.328,82.331,82.322,82.322,11200000.0
2008-05-29 08:20:00,82.325,82.348,82.323,82.323,13200000.0
2008-05-29 08:21:00,82.332,82.347,82.33,82.347,11200000.0
2008-05-29 08:22:00,82.357,82.363,82.352,82.352,10600000.0
2008-05-29 08:23:00,82.358,82.363,82.354,82.356,16000000.0
2008-05-29 08:24:00,82.353,82.358,82.339,82.339,17600000.0
2008-05-29 08:25:00,82.344,82.353,82.341,82.344,12200000.0
2008-05-29 08:26:00,82.319,82.326,82.313,82.324,11600000.0
2008-05-29 08:27:00,82.309,82.333,82.309,82.333,11200000.0
2008-05-29 08:28:00,82.33,82.336,82.313,82.313,12200000.0
2008-05-29 08:29:00,82.305,82.316,82.3,82.316,10600000.0
2008-05-29 08:30:00,82.335,82.338,82.328,82.334,12800000.0
2008-05-29 08:31:00,82.335,82.336,82.32,82.333,13200000.0
2008-05-29 08:32:00,82.328,82.328,82.303,82.303,14400000.0
2008-05-29 08:33:00,82.306,82.312,82.298,82.298,41600000.0
2008-05-29 08:34:00,82.304,82.304,82.291,82.304,11200000.0
2008-05-29 08:35:00,82.308,82.316,82.304,82.316,48000000.0
2008-05-29 08:36:00,82.313,82.314,82.297,82.314,16000000.0
2008-05-29 08:37:00,82.329,82.339,82.313,82.313,14400000.0
2008-05-29 08:38:00,82.317,82.33,82.312,82.33,17600000.0
2008-05-29 08:39:00,82.337,82.337,82.312,82.324,14400000.0
2008-05-29 08:40:00,82.316,82.316,82.288,82.289,11200000.0
2008-05-29 08:41:00,82.266,82.266,82.25,82.251,32000000.0
2008-05-29 08:42:00,82.246,82.251,82.241,82.246,14800000.0
2008-05-29 08:43:00,82.23,82.235,82.19,82.19,12800000.0
2008-05-29 08:44:00,82.181,82.192,82.173,82.181,15400000.0
2008-05-29 08:45:00,82.209,82.209,82.192,82.192,12800000.0
2008-05-29 08:46:00,82.151,82.18,82.147,82.179,12800000.0
2008-05-29 08:47:00,82.195,82.209,82.195,82.209,24000000.0
2008-05-29 08:48:00,82.221,82.233,82.22,82.233,30400000.0
2008-05-29 08:49:00,82.228,82.244,82.228,82.244,17600000.0
2008-05-29 08:50:00,82.261,82.28,82.261,82.275,12800000.0
2008-05-29 08:51:00,82.265,82.265,82.247,82.247,22400000.0
2008-05-29 08:52:00,82.252,82.297,82.252,82.297,35200000.0
2008-05-29 08:53:00,82.32,82.35,82.32,82.35,55400000.0
2008-05-29 08:54:00,82.385,82.41,82.385,82.41,21800000.0
2008-05-29 08:55:00,82.396,82.416,82.389,82.389,17600000.0
2008-05-29 08:56:00,82.381,82.381,82.354,82.354,14400000.0
2008-05-29 08:57:00,82.352,82.372,82.352,82.369,42600000.0
2008-05-29 08:58:00,82.353,82.368,82.353,82.368,19200000.0
2008-05-29 08:59:00,82.384,82.408,82.375,82.408,14400000.0
2008-05-29 09:00:00,82.437,82.445,82.435,82.444,31400000.0
2008-05-29 09:01:00,82.445,82.445,82.411,82.411,31800000.0
2008-05-29 09:02:00,82.404,82.42,82.404,82.405,19200000.0
2008-05-29 09:03:00,82.386,82.389,82.376,82.378,16400000.0
2008-05-29 09:04:00,82.373,82.374,82.366,82.37,22800000.0
2008-05-29 09:05:00,82.362,82.362,82.345,82.348,18600000.0
2008-05-29 09:06:00,82.341,82.351,82.34,82.342,30200000.0
2008-05-29 09:07:00,82.34,82.352,82.34,82.342,19200000.0
2008-05-29 09:08:00,82.349,82.358,82.348,82.349,12800000.0
2008-05-29 09:09:00,82.342,82.342,82.329,82.33,46400000.0
2008-05-29 09:10:00,82.321,82.324,82.313,82.313,24000000.0
2008-05-29 09:11:00,82.324,82.326,82.317,82.326,28800000.0
2008-05-29 09:12:00,82.338,82.364,82.338,82.358,14400000.0
2008-05-29 09:13:00,82.353,82.363,82.348,82.354,12800000.0
2008-05-29 09:14:00,82.333,82.344,82.322,82.338,12800000.0
2008-05-29 09:15:00,82.339,82.339,82.333,82.333,30400000.0
2008-05-29 09:16:00,82.327,82.343,82.327,82.341,49600000.0
2008-05-29 09:17:00,82.34,82.34,82.327,82.337,78400000.0
2008-05-29 09:18:00,82.338,82.344,82.334,82.344,72000000.0
2008-05-29 09:19:00,82.338,82.338,82.316,82.317,65000000.0
2008-05-29 09:20:00,82.333,82.354,82.333,82.354,76800000.0
2008-05-29 09:21:00,82.351,82.364,82.351,82.358,49600000.0
2008-05-29 09:22:00,82.364,82.364,82.35,82.35,36800000.0
2008-05-29 09:23:00,82.365,82.386,82.365,82.373,69200000.0
2008-05-29 09:24:00,82.393,82.399,82.383,82.399,43600000.0
2008-05-29 09:25:00,82.403,82.419,82.403,82.412,19200000.0
2008-05-29 09:26:00,82.415,82.421,82.404,82.414,32000000.0
2008-05-29 09:27:00,82.433,82.461,82.433,82.461,70800000.0
2008-05-29 09:28:00,82.472,82.473,82.449,82.449,11200000.0
2008-05-29 09:29:00,82.43,82.43,82.372,82.372,36200000.0
2008-05-29 09:30:00,82.351,82.362,82.339,82.355,25600000.0
2008-05-29 09:31:00,82.363,82.377,82.363,82.372,12800000.0
2008-05-29 09:32:00,82.347,82.36,82.32,82.329,34000000.0
2008-05-29 09:33:00,82.37,82.39,82.365,82.39,30400000.0
2008-05-29 09:34:00,82.396,82.411,82.39,82.39,33600000.0
2008-05-29 09:35:00,82.367,82.376,82.352,82.367,53200000.0
2008-05-29 09:36:00,82.356,82.356,82.34,82.356,45200000.0
2008-05-29 09:37:00,82.351,82.351,82.323,82.323,33600000.0
2008-05-29 09:38:00,82.313,82.322,82.312,82.312,13200000.0
2008-05-29 09:39:00,82.308,82.314,82.305,82.308,43200000.0
2008-05-29 09:40:00,82.316,82.327,82.316,82.327,45800000.0
2008-05-29 09:41:00,82.335,82.342,82.33,82.33,30400000.0
2008-05-29 09:42:00,82.327,82.343,82.322,82.323,43200000.0
2008-05-29 09:43:00,82.314,82.33,82.314,82.328,56000000.0
2008-05-29 09:44:00,82.347,82.348,82.334,82.348,30400000.0
2008-05-29 09:45:00,82.326,82.341,82.326,82.34,19200000.0
2008-05-29 09:46:00,82.341,82.341,82.313,82.337,27200000.0
2008-05-29 09:47:00,82.336,82.352,82.336,82.352,12800000.0
2008-05-29 09:48:00,82.349,82.352,82.342,82.35,12800000.0
2008-05-29 09:49:00,82.343,82.343,82.324,82.324,16400000.0
2008-05-29 09:50:00,82.314,82.316,82.305,82.309,33600000.0
2008-05-29 09:51:00,82.311,82.311,82.286,82.288,84200000.0
2008-05-29 09:52:00,82.284,82.284,82.268,82.274,11200000.0
2008-05-29 09:53:00,82.275,82.277,82.265,82.277,30400000.0
2008-05-29 09:54:00,82.284,82.298,82.284,82.298,12800000.0
2008-05-29 09:55:00,82.286,82.286,82.265,82.265,33000000.0
2008-05-29 09:56:00,82.265,82.278,82.247,82.247,36800000.0
2008-05-29 09:57:00,82.244,82.249,82.243,82.249,24000000.0
2008-05-29 09:58:00,82.248,82.248,82.235,82.235,32000000.0
2008-05-29 09:59:00,82.255,82.262,82.229,82.229,51200000.0
2008-05-29 10:00:00,82.209,82.29,82.208,82.29,62800000.0
2008-05-29 10:01:00,82.295,82.318,82.295,82.318,17600000.0
2008-05-29 10:02:00,82.333,82.353,82.333,82.348,36800000.0
2008-05-29 10:03:00,82.35,82.351,82.344,82.346,44200000.0
2008-05-29 10:04:00,82.357,82.369,82.357,82.369,39400000.0
2008-05-29 10:05:00,82.378,82.381,82.367,82.381,38400000.0
2008-05-29 10:06:00,82.388,82.409,82.379,82.407,33600000.0
2008-05-29 10:07:00,82.394,82.406,82.393,82.398,43600000.0
2008-05-29 10:08:00,82.385,82.387,82.333,82.333,49400000.0
2008-05-29 10:09:00,82.334,82.342,82.332,82.341,12800000.0
2008-05-29 10:10:00,82.337,82.349,82.336,82.344,46400000.0
2008-05-29 10:11:00,82.33,82.337,82.303,82.337,58000000.0
2008-05-29 10:12:00,82.35,82.355,82.348,82.355,57000000.0
2008-05-29 10:13:00,82.334,82.336,82.325,82.326,41000000.0
2008-05-29 10:14:00,82.331,82.348,82.331,82.348,30400000.0
2008-05-29 10:15:00,82.357,82.368,82.357,82.362,30400000.0
2008-05-29 10:16:00,82.362,82.371,82.357,82.37,17600000.0
2008-05-29 10:17:00,82.359,82.37,82.359,82.367,12800000.0
2008-05-29 10:18:00,82.354,82.375,82.354,82.363,12800000.0
2008-05-29 10:19:00,82.354,82.355,82.34,82.344,74600000.0
2008-05-29 10:20:00,82.332,82.334,82.317,82.334,16000000.0
2008-05-29 10:21:00,82.373,82.38,82.348,82.348,35200000.0
2008-05-29 10:22:00,82.365,82.366,82.357,82.36,16400000.0
2008-05-29 10:23:00,82.349,82.359,82.342,82.342,33600000.0
2008-05-29 10:24:00,82.305,82.305,82.278,82.28,43200000.0
2008-05-29 10:25:00,82.294,82.309,82.284,82.309,64400000.0
2008-05-29 10:26:00,82.314,82.331,82.314,82.331,36800000.0
2008-05-29 10:27:00,82.332,82.344,82.332,82.336,52800000.0
2008-05-29 10:28:00,82.332,82.35,82.332,82.34,88600000.0
2008-05-29 10:29:00,82.345,82.345,82.326,82.326,17600000.0
2008-05-29 10:30:00,82.316,82.316,82.28,82.28,27200000.0
2008-05-29 10:31:00,82.268,82.268,82.238,82.238,32000000.0
2008-05-29 10:32:00,82.203,82.203,82.173,82.199,46800000.0
2008-05-29 10:33:00,82.206,82.206,82.16,82.172,35200000.0
2008-05-29 10:34:00,82.179,82.182,82.158,82.182,17600000.0
2008-05-29 10:35:00,82.216,82.216,82.197,82.211,12800000.0
2008-05-29 10:36:00,82.192,82.202,82.184,82.202,11200000.0
2008-05-29 10:37:00,82.199,82.206,82.198,82.2,19200000.0
2008-05-29 10:38:00,82.214,82.214,82.204,82.206,28800000.0
2008-05-29 10:39:00,82.206,82.206,82.188,82.192,16000000.0
2008-05-29 10:40:00,82.192,82.192,82.183,82.183,24000000.0
2008-05-29 10:41:00,82.192,82.205,82.189,82.191,58400000.0
2008-05-29 10:42:00,82.189,82.189,82.105,82.105,38400000.0
2008-05-29 10:43:00,82.089,82.101,82.082,82.1,17000000.0
2008-05-29 10:44:00,82.106,82.117,82.101,82.117,19200000.0
2008-05-29 10:45:00,82.118,82.12,82.094,82.094,22400000.0
2008-05-29 10:46:00,82.057,82.085,82.049,82.085,28200000.0
2008-05-29 10:47:00,82.085,82.085,82.058,82.067,25600000.0
2008-05-29 10:48:00,82.062,82.089,82.062,82.073,38400000.0
2008-05-29 10:49:00,82.079,82.094,82.079,82.086,25600000.0
2008-05-29 10:50:00,82.073,82.074,82.044,82.044,59200000.0
2008-05-29 10:51:00,82.039,82.045,82.036,82.041,69600000.0
2008-05-29 10:52:00,82.051,82.066,82.051,82.057,35200000.0
2008-05-29 10:53:00,82.057,82.065,82.057,82.065,58600000.0
2008-05-29 10:54:00,82.057,82.091,82.057,82.091,54400000.0
2008-05-29 10:55:00,82.093,82.104,82.092,82.104,41400000.0
2008-05-29 10:56:00,82.111,82.131,82.105,82.131,44800000.0
2008-05-29 10:57:00,82.136,82.148,82.134,82.148,33600000.0
2008-05-29 10:58:00,82.162,82.167,82.159,82.162,40000000.0
2008-05-29 10:59:00,82.161,82.162,82.153,82.154,49600000.0
2008-05-29 11:00:00,82.161,82.177,82.161,82.174,50600000.0
2008-05-29 11:01:00,82.185,82.228,82.185,82.228,12800000.0
2008-05-29 11:02:00,82.234,82.238,82.232,82.232,19200000.0
2008-05-29 11:03:00,82.239,82.27,82.239,82.27,36800000.0
2008-05-29 11:04:00,82.257,82.265,82.257,82.265,27200000.0
2008-05-29 11:05:00,82.269,82.269,82.255,82.268,11200000.0
2008-05-29 11:06:00,82.283,82.294,82.271,82.294,30400000.0
2008-05-29 11:07:00,82.292,82.292,82.261,82.261,45800000.0
2008-05-29 11:08:00,82.251,82.254,82.235,82.235,32000000.0
2008-05-29 11:09:00,82.226,82.241,82.225,82.23,74600000.0
2008-05-29 11:10:00,82.226,82.226,82.217,82.22,36800000.0
2008-05-29 11:11:00,82.215,82.215,82.2,82.2,53600000.0
2008-05-29 11:12:00,82.209,82.209,82.19,82.194,70800000.0
2008-05-29 11:13:00,82.204,82.242,82.204,82.242,12800000.0
2008-05-29 11:14:00,82.292,82.32,82.292,82.318,56800000.0
2008-05-29 11:15:00,82.311,82.312,82.256,82.256,11200000.0
2008-05-29 11:16:00,82.233,82.245,82.233,82.237,17600000.0
2008-05-29 11:17:00,82.251,82.26,82.249,82.259,53800000.0
2008-05-29 11:18:00,82.258,82.258,82.244,82.25,73000000.0
2008-05-29 11:19:00,82.239,82.239,82.213,82.213,55200000.0
2008-05-29 11:20:00,82.212,82.219,82.209,82.216,35200000.0
2008-05-29 11:21:00,82.242,82.253,82.242,82.244,40000000.0
2008-05-29 11:22:00,82.239,82.248,82.238,82.241,41600000.0
2008-05-29 11:23:00,82.24,82.254,82.237,82.254,51200000.0
2008-05-29 11:24:00,82.247,82.247,82.231,82.231,52200000.0
2008-05-29 11:25:00,82.239,82.257,82.236,82.255,35200000.0
2008-05-29 11:26:00,82.269,82.269,82.257,82.257,27200000.0
2008-05-29 11:27:00,82.273,82.275,82.258,82.258,12800000.0
2008-05-29 11:28:00,82.241,82.25,82.241,82.246,41600000.0
2008-05-29 11:29:00,82.238,82.262,82.238,82.262,43200000.0
2008-05-29 11:30:00,82.266,82.266,82.258,82.266,11200000.0
2008-05-29 11:31:00,82.263,82.263,82.24,82.24,27200000.0
2008-05-29 11:32:00,82.231,82.231,82.224,82.225,34600000.0
2008-05-29 11:33:00,82.218,82.219,82.211,82.219,17600000.0
2008-05-29 11:34:00,82.224,82.225,82.214,82.225,33600000.0
2008-05-29 11:35:00,82.213,82.214,82.19,82.194,17000000.0
2008-05-29 11:36:00,82.191,82.203,82.189,82.196,43200000.0
2008-05-29 11:37:00,82.205,82.216,82.203,82.213,42000000.0
2008-05-29 11:38:00,82.209,82.211,82.199,82.202,27600000.0
2008-05-29 11:39:00,82.211,82.211,82.203,82.205,11200000.0
2008-05-29 11:40:00,82.205,82.221,82.205,82.221,21800000.0
2008-05-29 11:41:00,82.215,82.225,82.206,82.206,38400000.0
2008-05-29 11:42:00,82.211,82.24,82.211,82.24,38800000.0
2008-05-29 11:43:00,82.241,82.242,82.225,82.238,17000000.0
2008-05-29 11:44:00,82.245,82.245,82.237,82.238,59600000.0
2008-05-29 11:45:00,82.246,82.254,82.243,82.248,49400000.0
2008-05-29 11:46:00,82.251,82.258,82.243,82.251,11200000.0
2008-05-29 11:47:00,82.279,82.298,82.279,82.291,55400000.0
2008-05-29 11:48:00,82.284,82.284,82.274,82.278,14400000.0
2008-05-29 11:49:00,82.249,82.249,82.202,82.202,41600000.0
2008-05-29 11:50:00,82.177,82.184,82.17,82.17,44800000.0
2008-05-29 11:51:00,82.181,82.184,82.174,82.178,44800000.0
2008-05-29 11:52:00,82.173,82.173,82.152,82.163,32000000.0
2008-05-29 11:53:00,82.17,82.194,82.17,82.182,35200000.0
2008-05-29 11:54:00,82.187,82.189,82.178,82.182,48000000.0
2008-05-29 11:55:00,82.181,82.19,82.175,82.175,44200000.0
2008-05-29 11:56:00,82.175,82.191,82.175,82.191,64000000.0
2008-05-29 11:57:00,82.171,82.201,82.171,82.191,22400000.0
2008-05-29 11:58:00,82.19,82.19,82.16,82.16,41600000.0
2008-05-29 11:59:00,82.149,82.151,82.142,82.147,51200000.0
2008-05-29 12:00:00,82.155,82.172,82.155,82.168,36800000.0
2008-05-29 12:01:00,82.145,82.171,82.145,82.17,19200000.0
2008-05-29 12:02:00,82.147,82.151,82.141,82.145,12200000.0
2008-05-29 12:03:00,82.16,82.173,82.16,82.169,50600000.0
2008-05-29 12:04:00,82.175,82.175,82.167,82.175,24000000.0
2008-05-29 12:05:00,82.181,82.199,82.181,82.193,28800000.0
2008-05-29 12:06:00,82.18,82.18,82.157,82.17,24000000.0
2008-05-29 12:07:00,82.17,82.184,82.17,82.179,20800000.0
2008-05-29 12:08:00,82.158,82.166,82.15,82.158,43200000.0
2008-05-29 12:09:00,82.153,82.163,82.153,82.163,26000000.0
2008-05-29 12:10:00,82.162,82.162,82.149,82.155,11200000.0
2008-05-29 12:11:00,82.156,82.156,82.142,82.142,26600000.0
2008-05-29 12:12:00,82.143,82.161,82.143,82.15,30400000.0
2008-05-29 12:13:00,82.143,82.154,82.143,82.149,14800000.0
2008-05-29 12:14:00,82.149,82.17,82.141,82.17,16000000.0
2008-05-29 12:15:00,82.174,82.18,82.169,82.18,27200000.0
2008-05-29 12:16:00,82.158,82.16,82.149,82.16,27600000.0
2008-05-29 12:17:00,82.159,82.168,82.158,82.158,43200000.0
2008-05-29 12:18:00,82.148,82.164,82.145,82.151,25600000.0
2008-05-29 12:19:00,82.137,82.137,82.124,82.124,35600000.0
2008-05-29 12:20:00,82.126,82.13,82.11,82.12,36800000.0
2008-05-29 12:21:00,82.128,82.129,82.12,82.122,59200000.0
2008-05-29 12:22:00,82.121,82.126,82.114,82.126,30400000.0
2008-05-29 12:23:00,82.132,82.136,82.122,82.124,31400000.0
2008-05-29 12:24:00,82.13,82.13,82.12,82.124,32400000.0
2008-05-29 12:25:00,82.128,82.14,82.128,82.136,22800000.0
2008-05-29 12:26:00,82.141,82.15,82.141,82.148,30800000.0
2008-05-29 12:27:00,82.153,82.156,82.149,82.149,29600000.0
2008-05-29 12:28:00,82.146,82.159,82.127,82.127,60800000.0
2008-05-29 12:29:00,82.022,82.129,81.989,82.03,115000000.0
2008-05-29 12:30:00,82.128,82.134,82.042,82.126,46400000.0
2008-05-29 12:31:00,82.12,82.133,82.109,82.125,70400000.0
2008-05-29 12:32:00,82.136,82.141,82.135,82.135,28800000.0
2008-05-29 12:33:00,82.136,82.147,82.136,82.147,40000000.0
2008-05-29 12:34:00,82.147,82.149,82.134,82.134,27600000.0
2008-05-29 12:35:00,82.145,82.145,82.135,82.138,25600000.0
2008-05-29 12:36:00,82.138,82.155,82.138,82.155,48400000.0
2008-05-29 12:37:00,82.166,82.17,82.15,82.15,13800000.0
2008-05-29 12:38:00,82.152,82.152,82.145,82.149,14400000.0
2008-05-29 12:39:00,82.144,82.144,82.118,82.118,23400000.0
2008-05-29 12:40:00,82.116,82.121,82.114,82.114,16000000.0
2008-05-29 12:41:00,82.116,82.133,82.116,82.133,22800000.0
2008-05-29 12:42:00,82.145,82.152,82.142,82.142,22800000.0
2008-05-29 12:43:00,82.146,82.153,82.143,82.153,36800000.0
2008-05-29 12:44:00,82.153,82.162,82.153,82.162,22400000.0
2008-05-29 12:45:00,82.154,82.161,82.153,82.155,35200000.0
2008-05-29 12:46:00,82.133,82.133,82.119,82.131,44800000.0
2008-05-29 12:47:00,82.133,82.156,82.133,82.156,30400000.0
2008-05-29 12:48:00,82.144,82.171,82.138,82.158,32000000.0
2008-05-29 12:49:00,82.167,82.18,82.167,82.176,40000000.0
2008-05-29 12:50:00,82.16,82.16,82.14,82.149,16000000.0
2008-05-29 12:51:00,82.158,82.165,82.152,82.152,22400000.0
2008-05-29 12:52:00,82.136,82.144,82.106,82.132,25000000.0
2008-05-29 12:53:00,82.121,82.17,82.121,82.17,11200000.0
2008-05-29 12:54:00,82.171,82.171,82.16,82.166,11200000.0
2008-05-29 12:55:00,82.169,82.178,82.165,82.178,24000000.0
2008-05-29 12:56:00,82.148,82.181,82.148,82.16,12800000.0
2008-05-29 12:57:00,82.191,82.194,82.183,82.193,26600000.0
2008-05-29 12:58:00,82.194,82.215,82.194,82.209,12800000.0
2008-05-29 12:59:00,82.209,82.21,82.203,82.208,14400000.0
2008-05-29 13:00:00,82.221,82.241,82.221,82.226,16000000.0
2008-05-29 13:01:00,82.233,82.247,82.233,82.239,17600000.0
2008-05-29 13:02:00,82.242,82.258,82.242,82.255,12800000.0
2008-05-29 13:03:00,82.262,82.272,82.252,82.252,12800000.0
2008-05-29 13:04:00,82.275,82.307,82.275,82.307,16000000.0
2008-05-29 13:05:00,82.317,82.317,82.298,82.298,12800000.0
2008-05-29 13:06:00,82.292,82.299,82.292,82.299,17600000.0
2008-05-29 13:07:00,82.283,82.284,82.274,82.278,12800000.0
2008-05-29 13:08:00,82.289,82.297,82.289,82.297,31400000.0
2008-05-29 13:09:00,82.308,82.308,82.301,82.301,28800000.0
2008-05-29 13:10:00,82.322,82.333,82.308,82.312,32400000.0
2008-05-29 13:11:00,82.313,82.317,82.306,82.306,19200000.0
2008-05-29 13:12:00,82.304,82.338,82.298,82.338,15400000.0
2008-05-29 13:13:00,82.332,82.332,82.313,82.33,10600000.0
2008-05-29 13:14:00,82.34,82.346,82.335,82.346,11200000.0
2008-05-29 13:15:00,82.345,82.356,82.342,82.342,11200000.0
2008-05-29 13:16:00,82.313,82.32,82.313,82.319,25600000.0
2008-05-29 13:17:00,82.323,82.339,82.323,82.339,12800000.0
2008-05-29 13:18:00,82.342,82.343,82.334,82.334,56000000.0
2008-05-29 13:19:00,82.311,82.317,82.296,82.303,14400000.0
2008-05-29 13:20:00,82.3,82.316,82.3,82.3,12800000.0
2008-05-29 13:21:00,82.299,82.301,82.292,82.292,56400000.0
2008-05-29 13:22:00,82.291,82.294,82.28,82.294,11200000.0
2008-05-29 13:23:00,82.297,82.297,82.287,82.29,12800000.0
2008-05-29 13:24:00,82.286,82.292,82.286,82.29,14400000.0
2008-05-29 13:25:00,82.291,82.297,82.288,82.288,33000000.0
2008-05-29 13:26:00,82.284,82.287,82.278,82.278,24400000.0
2008-05-29 13:27:00,82.277,82.293,82.277,82.293,39400000.0
2008-05-29 13:28:00,82.299,82.313,82.299,82.3,20800000.0
2008-05-29 13:29:00,82.301,82.307,82.29,82.304,22400000.0
2008-05-29 13:30:00,82.294,82.308,82.294,82.308,36800000.0
2008-05-29 13:31:00,82.31,82.325,82.31,82.325,11200000.0
2008-05-29 13:32:00,82.331,82.331,82.319,82.324,18000000.0
2008-05-29 13:33:00,82.318,82.318,82.303,82.309,12800000.0
2008-05-29 13:34:00,82.307,82.318,82.297,82.297,12800000.0
2008-05-29 13:35:00,82.298,82.307,82.295,82.307,12800000.0
2008-05-29 13:36:00,82.31,82.319,82.307,82.318,45600000.0
2008-05-29 13:37:00,82.322,82.33,82.312,82.33,24000000.0
2008-05-29 13:38:00,82.33,82.33,82.322,82.324,28200000.0
2008-05-29 13:39:00,82.322,82.328,82.313,82.313,25600000.0
2008-05-29 13:40:00,82.306,82.309,82.305,82.309,12800000.0
2008-05-29 13:41:00,82.319,82.33,82.319,82.33,16000000.0
2008-05-29 13:42:00,82.334,82.334,82.32,82.33,12200000.0
2008-05-29 13:43:00,82.34,82.359,82.34,82.352,25600000.0
2008-05-29 13:44:00,82.357,82.365,82.355,82.365,28800000.0
2008-05-29 13:45:00,82.357,82.357,82.34,82.356,12800000.0
2008-05-29 13:46:00,82.351,82.357,82.347,82.357,14400000.0
2008-05-29 13:47:00,82.346,82.359,82.346,82.359,26600000.0
2008-05-29 13:48:00,82.36,82.373,82.358,82.373,14800000.0
2008-05-29 13:49:00,82.384,82.392,82.373,82.373,33600000.0
2008-05-29 13:50:00,82.395,82.398,82.389,82.391,33600000.0
2008-05-29 13:51:00,82.385,82.391,82.381,82.381,15400000.0
2008-05-29 13:52:00,82.375,82.387,82.372,82.372,40000000.0
2008-05-29 13:53:00,82.352,82.352,82.333,82.333,36800000.0
2008-05-29 13:54:00,82.349,82.356,82.349,82.352,23400000.0
2008-05-29 13:55:00,82.37,82.37,82.361,82.369,11200000.0
2008-05-29 13:56:00,82.375,82.385,82.371,82.385,14400000.0
2008-05-29 13:57:00,82.393,82.397,82.383,82.388,14400000.0
2008-05-29 13:58:00,82.383,82.406,82.383,82.406,31400000.0
2008-05-29 13:59:00,82.388,82.405,82.374,82.382,47400000.0
2008-05-29 14:00:00,82.408,82.408,82.394,82.396,32000000.0
2008-05-29 14:01:00,82.391,82.392,82.369,82.369,14400000.0
2008-05-29 14:02:00,82.363,82.363,82.351,82.356,28800000.0
2008-05-29 14:03:00,82.346,82.354,82.344,82.354,14400000.0
2008-05-29 14:04:00,82.346,82.354,82.346,82.349,14400000.0
2008-05-29 14:05:00,82.344,82.347,82.338,82.347,25600000.0
2008-05-29 14:06:00,82.348,82.353,82.343,82.343,17600000.0
2008-05-29 14:07:00,82.322,82.329,82.316,82.329,12800000.0
2008-05-29 14:08:00,82.319,82.323,82.308,82.314,24000000.0
2008-05-29 14:09:00,82.302,82.302,82.284,82.302,11200000.0
2008-05-29 14:10:00,82.289,82.295,82.289,82.295,17600000.0
2008-05-29 14:11:00,82.29,82.292,82.274,82.274,12800000.0
2008-05-29 14:12:00,82.263,82.27,82.263,82.269,12800000.0
2008-05-29 14:13:00,82.268,82.268,82.253,82.253,24400000.0
2008-05-29 14:14:00,82.249,82.268,82.249,82.258,20800000.0
2008-05-29 14:15:00,82.266,82.266,82.24,82.24,33600000.0
2008-05-29 14:16:00,82.241,82.269,82.241,82.269,27600000.0
2008-05-29 14:17:00,82.245,82.257,82.245,82.249,11200000.0
2008-05-29 14:18:00,82.244,82.257,82.244,82.257,16000000.0
2008-05-29 14:19:00,82.265,82.271,82.263,82.267,40000000.0
2008-05-29 14:20:00,82.267,82.274,82.265,82.267,14400000.0
2008-05-29 14:21:00,82.264,82.268,82.258,82.26,33600000.0
2008-05-29 14:22:00,82.258,82.258,82.209,82.209,14400000.0
2008-05-29 14:23:00,82.204,82.224,82.204,82.224,17600000.0
2008-05-29 14:24:00,82.212,82.22,82.207,82.22,36800000.0
2008-05-29 14:25:00,82.218,82.218,82.21,82.216,12200000.0
2008-05-29 14:26:00,82.225,82.234,82.22,82.22,19200000.0
2008-05-29 14:27:00,82.223,82.244,82.222,82.244,11200000.0
2008-05-29 14:28:00,82.252,82.265,82.248,82.264,11200000.0
2008-05-29 14:29:00,82.254,82.254,82.227,82.227,12800000.0
2008-05-29 14:30:00,82.175,82.242,82.154,82.154,11200000.0
2008-05-29 14:31:00,82.264,82.264,82.165,82.254,16000000.0
2008-05-29 14:32:00,82.231,82.254,82.165,82.165,12800000.0
2008-05-29 14:33:00,82.111,82.116,82.103,82.113,17600000.0
2008-05-29 14:34:00,82.131,82.202,82.131,82.198,17600000.0
2008-05-29 14:35:00,82.182,82.182,82.16,82.168,11200000.0
2008-05-29 14:36:00,82.141,82.141,82.083,82.084,12800000.0
2008-05-29 14:37:00,82.103,82.118,82.103,82.114,12800000.0
2008-05-29 14:38:00,82.132,82.153,82.132,82.153,11200000.0
2008-05-29 14:39:00,82.132,82.151,82.097,82.151,17600000.0
2008-05-29 14:40:00,82.16,82.169,82.148,82.169,16000000.0
2008-05-29 14:41:00,82.173,82.173,82.157,82.16,11200000.0
2008-05-29 14:42:00,82.159,82.159,82.116,82.132,12800000.0
2008-05-29 14:43:00,82.146,82.177,82.146,82.157,17600000.0
2008-05-29 14:44:00,82.181,82.19,82.167,82.19,12800000.0
2008-05-29 14:45:00,82.171,82.198,82.171,82.198,12800000.0
2008-05-29 14:46:00,82.198,82.223,82.198,82.215,18400000.0
2008-05-29 14:47:00,82.18,82.182,82.177,82.177,12800000.0
2008-05-29 14:48:00,82.172,82.173,82.155,82.155,11200000.0
2008-05-29 14:49:00,82.163,82.177,82.144,82.156,16000000.0
2008-05-29 14:50:00,82.169,82.182,82.154,82.154,12800000.0
2008-05-29 14:51:00,82.139,82.15,82.124,82.124,17600000.0
2008-05-29 14:52:00,82.119,82.146,82.119,82.146,13800000.0
2008-05-29 14:53:00,82.155,82.167,82.153,82.167,11200000.0
2008-05-29 14:54:00,82.187,82.217,82.186,82.215,12800000.0
2008-05-29 14:55:00,82.211,82.221,82.21,82.22,11200000.0
2008-05-29 14:56:00,82.235,82.236,82.221,82.221,16000000.0
2008-05-29 14:57:00,82.228,82.229,82.212,82.212,12800000.0
2008-05-29 14:58:00,82.208,82.222,82.207,82.211,14400000.0
2008-05-29 14:59:00,82.202,82.202,82.178,82.18,12800000.0
2008-05-29 15:00:00,82.19,82.221,82.19,82.221,16000000.0
2008-05-29 15:01:00,82.23,82.23,82.21,82.222,17600000.0
2008-05-29 15:02:00,82.207,82.207,82.172,82.172,11200000.0
2008-05-29 15:03:00,82.186,82.195,82.18,82.195,11200000.0
2008-05-29 15:04:00,82.204,82.204,82.194,82.194,16000000.0
2008-05-29 15:05:00,82.185,82.187,82.178,82.184,12800000.0
2008-05-29 15:06:00,82.162,82.185,82.162,82.179,11200000.0
2008-05-29 15:07:00,82.197,82.197,82.174,82.174,11200000.0
2008-05-29 15:08:00,82.155,82.159,82.146,82.146,11200000.0
2008-05-29 15:09:00,82.132,82.143,82.13,82.143,14400000.0
2008-05-29 15:10:00,82.123,82.123,82.099,82.109,16000000.0
2008-05-29 15:11:00,82.122,82.133,82.122,82.133,11200000.0
2008-05-29 15:12:00,82.121,82.149,82.121,82.146,13200000.0
2008-05-29 15:13:00,82.128,82.151,82.128,82.151,12800000.0
2008-05-29 15:14:00,82.183,82.19,82.155,82.155,16000000.0
2008-05-29 15:15:00,82.154,82.156,82.137,82.139,18000000.0
2008-05-29 15:16:00,82.109,82.109,82.084,82.107,12800000.0
2008-05-29 15:17:00,82.107,82.107,82.092,82.092,14400000.0
2008-05-29 15:18:00,82.1,82.115,82.1,82.111,12800000.0
2008-05-29 15:19:00,82.109,82.109,82.078,82.088,16000000.0
2008-05-29 15:20:00,82.086,82.094,82.068,82.068,16400000.0
2008-05-29 15:21:00,82.079,82.084,81.988,82.065,17600000.0
2008-05-29 15:22:00,82.06,82.07,82.05,82.066,11200000.0
2008-05-29 15:23:00,82.079,82.079,82.066,82.073,10600000.0
2008-05-29 15:24:00,82.089,82.094,82.086,82.09,11200000.0
2008-05-29 15:25:00,82.086,82.086,82.064,82.067,12800000.0
2008-05-29 15:26:00,82.048,82.053,82.029,82.048,14400000.0
2008-05-29 15:27:00,82.047,82.047,82.034,82.034,12200000.0
2008-05-29 15:28:00,82.033,82.053,82.028,82.053,12800000.0
2008-05-29 15:29:00,82.058,82.074,82.055,82.073,17600000.0
2008-05-29 15:30:00,82.078,82.08,82.065,82.072,17600000.0
2008-05-29 15:31:00,82.067,82.072,82.057,82.069,12800000.0
2008-05-29 15:32:00,82.062,82.087,82.058,82.087,11200000.0
2008-05-29 15:33:00,82.101,82.101,82.092,82.092,11200000.0
2008-05-29 15:34:00,82.08,82.085,82.08,82.081,11200000.0
2008-05-29 15:35:00,82.068,82.068,82.05,82.055,12800000.0
2008-05-29 15:36:00,82.071,82.1,82.071,82.077,14400000.0
2008-05-29 15:37:00,82.081,82.095,82.08,82.088,16000000.0
2008-05-29 15:38:00,82.076,82.081,82.065,82.08,16000000.0
2008-05-29 15:39:00,82.069,82.078,82.066,82.077,14400000.0
2008-05-29 15:40:00,82.072,82.072,82.02,82.02,12800000.0
2008-05-29 15:41:00,82.005,82.023,82.002,82.018,16000000.0
2008-05-29 15:42:00,82.011,82.029,81.964,82.027,17000000.0
2008-05-29 15:43:00,82.026,82.05,82.026,82.048,12800000.0
2008-05-29 15:44:00,82.064,82.064,82.055,82.064,12800000.0
2008-05-29 15:45:00,82.075,82.076,82.069,82.076,12800000.0
2008-05-29 15:46:00,82.072,82.113,82.067,82.113,11200000.0
2008-05-29 15:47:00,82.102,82.102,82.069,82.069,11200000.0
2008-05-29 15:48:00,82.033,82.033,82.01,82.01,12800000.0
2008-05-29 15:49:00,81.994,82.023,81.994,82.023,10600000.0
2008-05-29 15:50:00,82.025,82.025,81.999,82.008,14400000.0
2008-05-29 15:51:00,81.999,82.029,81.994,82.029,11200000.0
2008-05-29 15:52:00,82.036,82.036,82.002,82.002,10600000.0
2008-05-29 15:53:00,82.006,82.019,81.999,81.999,12800000.0
2008-05-29 15:54:00,82.008,82.022,82.008,82.022,17600000.0
2008-05-29 15:55:00,82.035,82.062,82.034,82.062,17600000.0
2008-05-29 15:56:00,82.053,82.067,82.053,82.059,11200000.0
2008-05-29 15:57:00,82.05,82.051,82.042,82.046,14400000.0
2008-05-29 15:58:00,82.034,82.045,82.034,82.045,11600000.0
2008-05-29 15:59:00,82.048,82.056,82.048,82.056,11200000.0
2008-05-29 16:00:00,82.081,82.087,82.062,82.062,11600000.0
2008-05-29 16:01:00,82.055,82.073,82.055,82.071,11200000.0
2008-05-29 16:02:00,82.09,82.103,82.086,82.086,17000000.0
2008-05-29 16:03:00,82.077,82.086,82.064,82.066,12800000.0
2008-05-29 16:04:00,82.077,82.114,82.033,82.114,11200000.0
2008-05-29 16:05:00,82.117,82.123,82.105,82.123,14400000.0
2008-05-29 16:06:00,82.13,82.132,82.115,82.125,16000000.0
2008-05-29 16:07:00,82.119,82.12,82.106,82.12,11200000.0
2008-05-29 16:08:00,82.121,82.133,82.121,82.132,10600000.0
2008-05-29 16:09:00,82.134,82.134,82.123,82.13,17600000.0
2008-05-29 16:10:00,82.108,82.108,82.085,82.085,12200000.0
2008-05-29 16:11:00,82.076,82.085,82.059,82.085,11200000.0
2008-05-29 16:12:00,82.061,82.061,82.021,82.023,18000000.0
2008-05-29 16:13:00,82.039,82.039,82.024,82.024,11200000.0
2008-05-29 16:14:00,82.039,82.044,82.031,82.044,14400000.0
2008-05-29 16:15:00,82.05,82.052,82.042,82.049,11200000.0
2008-05-29 16:16:00,82.074,82.081,82.061,82.065,11200000.0
2008-05-29 16:17:00,82.069,82.087,82.066,82.081,17600000.0
2008-05-29 16:18:00,82.081,82.085,82.077,82.085,15400000.0
2008-05-29 16:19:00,82.085,82.085,82.074,82.077,11200000.0
2008-05-29 16:20:00,82.076,82.079,82.06,82.065,11200000.0
2008-05-29 16:21:00,82.04,82.04,82.021,82.021,11200000.0
2008-05-29 16:22:00,82.028,82.067,82.028,82.067,11200000.0
2008-05-29 16:23:00,82.087,82.089,82.073,82.073,12800000.0
2008-05-29 16:24:00,82.063,82.063,82.051,82.054,11200000.0
2008-05-29 16:25:00,82.075,82.098,82.075,82.098,12800000.0
2008-05-29 16:26:00,82.095,82.117,82.095,82.104,12800000.0
2008-05-29 16:27:00,82.095,82.095,82.07,82.07,17000000.0
2008-05-29 16:28:00,82.062,82.069,82.061,82.069,11200000.0
2008-05-29 16:29:00,82.075,82.082,82.072,82.072,14400000.0
2008-05-29 16:30:00,82.046,82.12,82.037,82.12,14400000.0
2008-05-29 16:31:00,82.157,82.157,82.12,82.155,14400000.0
2008-05-29 16:32:00,82.129,82.144,82.116,82.144,11200000.0
2008-05-29 16:33:00,82.152,82.152,82.11,82.11,14400000.0
2008-05-29 16:34:00,82.107,82.138,82.103,82.137,17600000.0
2008-05-29 16:35:00,82.146,82.159,82.136,82.159,12800000.0
2008-05-29 16:36:00,82.164,82.179,82.159,82.159,11200000.0
2008-05-29 16:37:00,82.143,82.154,82.129,82.129,13200000.0
2008-05-29 16:38:00,82.118,82.121,82.107,82.113,14400000.0
2008-05-29 16:39:00,82.097,82.113,82.086,82.096,12800000.0
2008-05-29 16:40:00,82.101,82.119,82.097,82.119,17600000.0
2008-05-29 16:41:00,82.136,82.14,82.129,82.14,12800000.0
2008-05-29 16:42:00,82.142,82.163,82.142,82.163,11200000.0
2008-05-29 16:43:00,82.145,82.145,82.086,82.086,12800000.0
2008-05-29 16:44:00,82.078,82.095,82.072,82.095,11200000.0
2008-05-29 16:45:00,82.112,82.132,82.112,82.131,10600000.0
2008-05-29 16:46:00,82.134,82.146,82.121,82.143,14400000.0
2008-05-29 16:47:00,82.141,82.148,82.125,82.125,17600000.0
2008-05-29 16:48:00,82.117,82.117,82.085,82.087,11200000.0
2008-05-29 16:49:00,82.091,82.136,82.091,82.136,13200000.0
2008-05-29 16:50:00,82.148,82.148,82.12,82.12,17600000.0
2008-05-29 16:51:00,82.099,82.114,82.053,82.053,11200000.0
2008-05-29 16:52:00,82.124,82.13,82.108,82.13,17600000.0
2008-05-29 16:53:00,82.15,82.15,82.134,82.146,18000000.0
2008-05-29 16:54:00,82.148,82.148,82.133,82.141,18000000.0
2008-05-29 16:55:00,82.143,82.155,82.143,82.154,14400000.0
2008-05-29 16:56:00,82.141,82.141,82.125,82.128,12800000.0
2008-05-29 16:57:00,82.122,82.132,82.117,82.132,16000000.0
2008-05-29 16:58:00,82.128,82.14,82.126,82.137,12800000.0
2008-05-29 16:59:00,82.144,82.145,82.119,82.119,12800000.0
2008-05-29 17:00:00,82.114,82.123,82.11,82.12,11200000.0
2008-05-29 17:01:00,82.105,82.109,82.011,82.109,12800000.0
2008-05-29 17:02:00,82.124,82.15,82.124,82.143,16000000.0
2008-05-29 17:03:00,82.163,82.209,82.163,82.209,11200000.0
2008-05-29 17:04:00,82.199,82.199,82.171,82.185,10600000.0
2008-05-29 17:05:00,82.185,82.185,82.149,82.153,17000000.0
2008-05-29 17:06:00,82.146,82.174,82.146,82.168,11200000.0
2008-05-29 17:07:00,82.171,82.18,82.171,82.178,11200000.0
2008-05-29 17:08:00,82.172,82.172,82.155,82.161,17600000.0
2008-05-29 17:09:00,82.134,82.156,82.134,82.156,16000000.0
2008-05-29 17:10:00,82.156,82.156,82.141,82.143,11200000.0
2008-05-29 17:11:00,82.156,82.156,82.147,82.153,12800000.0
2008-05-29 17:12:00,82.139,82.162,82.13,82.162,12800000.0
2008-05-29 17:13:00,82.175,82.177,82.169,82.177,12800000.0
2008-05-29 17:14:00,82.184,82.19,82.18,82.18,12800000.0
2008-05-29 17:15:00,82.184,82.192,82.175,82.175,12800000.0
2008-05-29 17:16:00,82.177,82.181,82.174,82.181,11600000.0
2008-05-29 17:17:00,82.17,82.171,82.152,82.171,11200000.0
2008-05-29 17:18:00,82.167,82.168,82.159,82.159,12800000.0
2008-05-29 17:19:00,82.155,82.174,82.155,82.161,16400000.0
2008-05-29 17:20:00,82.157,82.157,82.127,82.127,10600000.0
2008-05-29 17:21:00,82.13,82.134,82.118,82.128,12800000.0
2008-05-29 17:22:00,82.123,82.135,82.04,82.126,12000000.0
2008-05-29 17:23:00,82.13,82.137,82.13,82.134,11200000.0
2008-05-29 17:24:00,82.132,82.141,82.128,82.141,11200000.0
2008-05-29 17:25:00,82.145,82.149,82.142,82.148,11200000.0
2008-05-29 17:26:00,82.119,82.144,82.113,82.113,11200000.0
2008-05-29 17:27:00,82.145,82.151,82.141,82.143,17600000.0
2008-05-29 17:28:00,82.138,82.138,82.124,82.135,13200000.0
2008-05-29 17:29:00,82.117,82.119,82.094,82.097,12800000.0
2008-05-29 17:30:00,82.116,82.121,82.109,82.109,11200000.0
2008-05-29 17:31:00,82.093,82.1,82.091,82.091,12800000.0
2008-05-29 17:32:00,82.093,82.093,82.085,82.086,11200000.0
2008-05-29 17:33:00,82.091,82.094,82.087,82.092,12800000.0
2008-05-29 17:34:00,82.09,82.12,82.09,82.12,11200000.0
2008-05-29 17:35:00,82.114,82.127,82.114,82.115,12800000.0
2008-05-29 17:36:00,82.114,82.114,82.099,82.106,11200000.0
2008-05-29 17:37:00,82.124,82.124,82.1,82.1,11600000.0
2008-05-29 17:38:00,82.1,82.1,82.066,82.066,16000000.0
2008-05-29 17:39:00,82.076,82.084,82.069,82.073,17600000.0
2008-05-29 17:40:00,82.069,82.076,82.067,82.067,10600000.0
2008-05-29 17:41:00,82.065,82.076,82.048,82.057,11200000.0
2008-05-29 17:42:00,82.024,82.051,82.02,82.041,11200000.0
2008-05-29 17:43:00,82.061,82.065,82.057,82.063,12800000.0
2008-05-29 17:44:00,82.057,82.059,82.051,82.051,12800000.0
2008-05-29 17:45:00,82.056,82.062,82.054,82.062,11200000.0
2008-05-29 17:46:00,82.036,82.068,82.036,82.06,12800000.0
2008-05-29 17:47:00,82.077,82.083,82.068,82.08,12800000.0
2008-05-29 17:48:00,82.082,82.087,82.079,82.087,11200000.0
2008-05-29 17:49:00,82.094,82.107,82.094,82.104,11200000.0
2008-05-29 17:50:00,82.098,82.109,82.093,82.093,12800000.0
2008-05-29 17:51:00,82.098,82.112,82.098,82.112,11200000.0
2008-05-29 17:52:00,82.116,82.117,82.104,82.109,12800000.0
2008-05-29 17:53:00,82.091,82.093,82.069,82.069,17000000.0
2008-05-29 17:54:00,82.053,82.066,82.053,82.062,8000000.0
2008-05-29 17:55:00,82.07,82.07,82.061,82.066,12800000.0
2008-05-29 17:56:00,82.041,82.077,82.041,82.077,11200000.0
2008-05-29 17:57:00,82.084,82.085,82.079,82.079,16000000.0
2008-05-29 17:58:00,82.067,82.08,82.065,82.065,12800000.0
2008-05-29 17:59:00,82.075,82.093,82.075,82.093,11200000.0
2008-05-29 18:00:00,82.098,82.098,82.017,82.017,17600000.0
2008-05-29 18:01:00,82.032,82.032,81.926,82.021,17600000.0
2008-05-29 18:02:00,82.051,82.058,82.036,82.036,17600000.0
2008-05-29 18:03:00,82.038,82.038,82.026,82.028,12200000.0
2008-05-29 18:04:00,82.031,82.043,82.031,82.033,11200000.0
2008-05-29 18:05:00,82.021,82.021,82.006,82.018,17600000.0
2008-05-29 18:06:00,82.005,82.033,82.005,82.033,12800000.0
2008-05-29 18:07:00,82.04,82.056,82.029,82.056,11200000.0
2008-05-29 18:08:00,82.064,82.072,82.064,82.071,16000000.0
2008-05-29 18:09:00,82.058,82.058,82.014,82.014,16000000.0
2008-05-29 18:10:00,82.011,82.027,82.01,82.027,12800000.0
2008-05-29 18:11:00,82.017,82.017,82.005,82.015,11200000.0
2008-05-29 18:12:00,82.013,82.017,82.01,82.017,12200000.0
2008-05-29 18:13:00,82.002,82.021,82.002,82.017,11200000.0
2008-05-29 18:14:00,82.031,82.051,82.031,82.046,12800000.0
2008-05-29 18:15:00,82.003,82.032,82.003,82.009,13800000.0
2008-05-29 18:16:00,82.028,82.041,82.024,82.024,12800000.0
2008-05-29 18:17:00,82.025,82.028,82.018,82.028,11200000.0
2008-05-29 18:18:00,82.029,82.042,82.029,82.042,11200000.0
2008-05-29 18:19:00,82.03,82.046,82.03,82.044,16000000.0
2008-05-29 18:20:00,82.05,82.066,82.05,82.066,12800000.0
2008-05-29 18:21:00,82.066,82.075,82.062,82.067,11200000.0
2008-05-29 18:22:00,82.064,82.066,81.996,82.055,16000000.0
2008-05-29 18:23:00,82.048,82.063,82.047,82.061,16000000.0
2008-05-29 18:24:00,82.069,82.075,82.066,82.066,12800000.0
2008-05-29 18:25:00,82.071,82.072,82.065,82.065,11200000.0
2008-05-29 18:26:00,82.069,82.078,82.067,82.071,12800000.0
2008-05-29 18:27:00,82.041,82.057,82.025,82.049,14400000.0
2008-05-29 18:28:00,82.059,82.071,82.051,82.06,12800000.0
2008-05-29 18:29:00,82.071,82.08,82.071,82.08,12800000.0
2008-05-29 18:30:00,82.068,82.071,82.065,82.071,11200000.0
2008-05-29 18:31:00,82.088,82.093,82.086,82.086,12800000.0
2008-05-29 18:32:00,82.091,82.121,82.088,82.121,11200000.0
2008-05-29 18:33:00,82.134,82.138,82.127,82.132,11200000.0
2008-05-29 18:34:00,82.131,82.131,82.113,82.115,12800000.0
2008-05-29 18:35:00,82.112,82.124,82.105,82.113,12800000.0
2008-05-29 18:36:00,82.123,82.133,82.123,82.131,12800000.0
2008-05-29 18:37:00,82.137,82.15,82.137,82.15,17600000.0
2008-05-29 18:38:00,82.125,82.144,82.125,82.144,11200000.0
2008-05-29 18:39:00,82.156,82.163,82.152,82.152,16000000.0
2008-05-29 18:40:00,82.157,82.157,82.139,82.152,12200000.0
2008-05-29 18:41:00,82.152,82.152,82.135,82.139,13800000.0
2008-05-29 18:42:00,82.15,82.151,82.13,82.133,11200000.0
2008-05-29 18:43:00,82.138,82.149,82.121,82.121,12800000.0
2008-05-29 18:44:00,82.113,82.122,82.107,82.118,11200000.0
2008-05-29 18:45:00,82.118,82.118,82.109,82.116,11200000.0
2008-05-29 18:46:00,82.109,82.115,82.1,82.1,11200000.0
2008-05-29 18:47:00,82.101,82.106,82.083,82.083,12800000.0
2008-05-29 18:48:00,82.115,82.115,82.102,82.113,12200000.0
2008-05-29 18:49:00,82.125,82.138,82.125,82.135,12800000.0
2008-05-29 18:50:00,82.133,82.148,82.131,82.148,17600000.0
2008-05-29 18:51:00,82.149,82.149,82.133,82.133,12800000.0
2008-05-29 18:52:00,82.14,82.141,82.131,82.14,12800000.0
2008-05-29 18:53:00,82.158,82.158,82.143,82.152,12800000.0
2008-05-29 18:54:00,82.151,82.153,82.147,82.149,11200000.0
2008-05-29 18:55:00,82.152,82.152,82.131,82.131,11600000.0
2008-05-29 18:56:00,82.128,82.139,82.114,82.138,16000000.0
2008-05-29 18:57:00,82.136,82.15,82.135,82.141,11200000.0
2008-05-29 18:58:00,82.161,82.18,82.161,82.18,11200000.0
2008-05-29 18:59:00,82.182,82.188,82.176,82.176,17600000.0
2008-05-29 19:00:00,82.198,82.203,82.198,82.201,12800000.0
2008-05-29 19:01:00,82.196,82.198,82.184,82.188,12800000.0
2008-05-29 19:02:00,82.205,82.205,82.187,82.187,11200000.0
2008-05-29 19:03:00,82.214,82.239,82.214,82.221,12200000.0
2008-05-29 19:04:00,82.208,82.237,82.208,82.237,16000000.0
2008-05-29 19:05:00,82.249,82.267,82.249,82.255,14400000.0
2008-05-29 19:06:00,82.243,82.272,82.243,82.272,16000000.0
2008-05-29 19:07:00,82.269,82.269,82.248,82.257,11200000.0
2008-05-29 19:08:00,82.242,82.248,82.226,82.226,17600000.0
2008-05-29 19:09:00,82.219,82.219,82.186,82.194,13200000.0
2008-05-29 19:10:00,82.193,82.193,82.171,82.193,18000000.0
2008-05-29 19:11:00,82.179,82.213,82.179,82.213,12800000.0
2008-05-29 19:12:00,82.221,82.228,82.212,82.226,11200000.0
2008-05-29 19:13:00,82.218,82.218,82.212,82.212,11200000.0
2008-05-29 19:14:00,82.223,82.233,82.223,82.224,16000000.0
2008-05-29 19:15:00,82.224,82.229,82.223,82.226,12800000.0
2008-05-29 19:16:00,82.223,82.25,82.223,82.233,12800000.0
2008-05-29 19:17:00,82.221,82.221,82.21,82.21,12800000.0
2008-05-29 19:18:00,82.215,82.215,82.19,82.192,17600000.0
2008-05-29 19:19:00,82.187,82.213,82.187,82.213,16000000.0
2008-05-29 19:20:00,82.209,82.209,82.185,82.185,16000000.0
2008-05-29 19:21:00,82.207,82.224,82.206,82.216,16400000.0
2008-05-29 19:22:00,82.229,82.238,82.227,82.232,11200000.0
2008-05-29 19:23:00,82.243,82.256,82.243,82.245,18000000.0
2008-05-29 19:24:00,82.245,82.247,82.221,82.221,17600000.0
2008-05-29 19:25:00,82.219,82.234,82.211,82.234,17600000.0
2008-05-29 19:26:00,82.244,82.252,82.244,82.249,11200000.0
2008-05-29 19:27:00,82.25,82.25,82.214,82.214,11200000.0
2008-05-29 19:28:00,82.219,82.219,82.18,82.18,12800000.0
2008-05-29 19:29:00,82.18,82.202,82.18,82.194,11200000.0
2008-05-29 19:30:00,82.194,82.198,82.192,82.198,14400000.0
2008-05-29 19:31:00,82.213,82.228,82.213,82.22,17600000.0
2008-05-29 19:32:00,82.224,82.235,82.215,82.215,12800000.0
2008-05-29 19:33:00,82.226,82.226,82.21,82.21,12800000.0
2008-05-29 19:34:00,82.206,82.216,82.183,82.183,12800000.0
2008-05-29 19:35:00,82.208,82.216,82.208,82.216,17600000.0
2008-05-29 19:36:00,82.166,82.188,82.166,82.187,11600000.0
2008-05-29 19:37:00,82.21,82.221,82.21,82.213,11200000.0
2008-05-29 19:38:00,82.188,82.2,82.185,82.197,17600000.0
2008-05-29 19:39:00,82.197,82.202,82.19,82.202,11200000.0
2008-05-29 19:40:00,82.199,82.208,82.194,82.199,14400000.0
2008-05-29 19:41:00,82.197,82.204,82.194,82.195,12800000.0
2008-05-29 19:42:00,82.176,82.176,82.163,82.172,12800000.0
2008-05-29 19:43:00,82.18,82.181,82.175,82.175,11200000.0
2008-05-29 19:44:00,82.169,82.183,82.166,82.178,16000000.0
2008-05-29 19:45:00,82.17,82.203,82.163,82.203,10600000.0
2008-05-29 19:46:00,82.214,82.221,82.198,82.198,11200000.0
2008-05-29 19:47:00,82.184,82.19,82.176,82.179,16000000.0
2008-05-29 19:48:00,82.178,82.178,82.16,82.172,11200000.0
2008-05-29 19:49:00,82.173,82.178,82.155,82.155,12800000.0
2008-05-29 19:50:00,82.191,82.195,82.166,82.166,12200000.0
2008-05-29 19:51:00,82.172,82.189,82.172,82.189,12800000.0
2008-05-29 19:52:00,82.193,82.193,82.186,82.188,11200000.0
2008-05-29 19:53:00,82.177,82.187,82.171,82.187,17600000.0
2008-05-29 19:54:00,82.184,82.185,82.168,82.185,13800000.0
2008-05-29 19:55:00,82.18,82.201,82.18,82.201,11200000.0
2008-05-29 19:56:00,82.196,82.197,82.186,82.189,11200000.0
2008-05-29 19:57:00,82.18,82.192,82.175,82.192,12800000.0
2008-05-29 19:58:00,82.195,82.217,82.195,82.217,14400000.0
2008-05-29 19:59:00,82.212,82.226,82.19,82.203,13800000.0
2008-05-29 20:00:00,82.196,82.203,82.195,82.195,12800000.0
2008-05-29 20:01:00,82.207,82.213,82.203,82.213,11200000.0
2008-05-29 20:02:00,82.201,82.201,82.186,82.186,11200000.0
2008-05-29 20:03:00,82.182,82.196,82.182,82.196,16000000.0
2008-05-29 20:04:00,82.189,82.195,82.175,82.188,12800000.0
2008-05-29 20:05:00,82.162,82.167,82.154,82.154,12800000.0
2008-05-29 20:06:00,82.156,82.158,82.151,82.153,12800000.0
2008-05-29 20:07:00,82.152,82.152,82.143,82.149,16000000.0
2008-05-29 20:08:00,82.158,82.158,82.134,82.134,12800000.0
2008-05-29 20:09:00,82.129,82.139,82.122,82.139,16000000.0
2008-05-29 20:10:00,82.123,82.146,82.123,82.145,17600000.0
2008-05-29 20:11:00,82.162,82.184,82.162,82.184,14400000.0
2008-05-29 20:12:00,82.185,82.197,82.184,82.188,14400000.0
2008-05-29 20:13:00,82.213,82.216,82.204,82.205,11200000.0
2008-05-29 20:14:00,82.204,82.215,82.204,82.215,11200000.0
2008-05-29 20:15:00,82.225,82.24,82.225,82.24,11200000.0
2008-05-29 20:16:00,82.233,82.26,82.233,82.256,12800000.0
2008-05-29 20:17:00,82.265,82.265,82.25,82.258,12200000.0
2008-05-29 20:18:00,82.241,82.243,82.233,82.243,12800000.0
2008-05-29 20:19:00,82.249,82.25,82.243,82.244,11200000.0
2008-05-29 20:20:00,82.263,82.265,82.259,82.263,11200000.0
2008-05-29 20:21:00,82.255,82.261,82.251,82.258,11200000.0
2008-05-29 20:22:00,82.259,82.269,82.259,82.261,11200000.0
2008-05-29 20:23:00,82.258,82.258,82.24,82.241,16400000.0
2008-05-29 20:24:00,82.237,82.237,82.221,82.221,16400000.0
2008-05-29 20:25:00,82.214,82.216,82.206,82.216,12800000.0
2008-05-29 20:26:00,82.206,82.215,82.202,82.215,11200000.0
2008-05-29 20:27:00,82.211,82.214,82.198,82.202,12800000.0
2008-05-29 20:28:00,82.191,82.203,82.18,82.203,18000000.0
2008-05-29 20:29:00,82.187,82.187,82.161,82.161,12800000.0
2008-05-29 20:30:00,82.174,82.183,82.167,82.183,13200000.0
2008-05-29 20:31:00,82.175,82.182,82.169,82.169,14400000.0
2008-05-29 20:32:00,82.148,82.166,82.148,82.159,16000000.0
2008-05-29 20:33:00,82.18,82.205,82.175,82.175,16000000.0
2008-05-29 20:34:00,82.18,82.188,82.173,82.188,16000000.0
2008-05-29 20:35:00,82.195,82.216,82.195,82.213,16000000.0
2008-05-29 20:36:00,82.204,82.204,82.187,82.187,11200000.0
2008-05-29 20:37:00,82.167,82.191,82.165,82.187,17600000.0
2008-05-29 20:38:00,82.188,82.194,82.188,82.188,12800000.0
2008-05-29 20:39:00,82.185,82.185,82.168,82.183,16000000.0
2008-05-29 20:40:00,82.173,82.173,82.156,82.159,13200000.0
2008-05-29 20:41:00,82.16,82.16,82.147,82.147,14400000.0
2008-05-29 20:42:00,82.168,82.185,82.168,82.171,12800000.0
2008-05-29 20:43:00,82.158,82.158,82.146,82.148,17600000.0
2008-05-29 20:44:00,82.138,82.138,82.123,82.123,11200000.0
2008-05-29 20:45:00,82.131,82.139,82.118,82.118,11200000.0
2008-05-29 20:46:00,82.13,82.151,82.13,82.151,12800000.0
2008-05-29 20:47:00,82.148,82.148,82.134,82.139,11200000.0
2008-05-29 20:48:00,82.146,82.146,82.137,82.144,12800000.0
2008-05-29 20:49:00,82.143,82.143,82.13,82.134,11200000.0
2008-05-29 20:50:00,82.139,82.157,82.139,82.157,12800000.0
2008-05-29 20:51:00,82.156,82.162,82.145,82.158,11200000.0
2008-05-29 20:52:00,82.146,82.159,82.145,82.159,11200000.0
2008-05-29 20:53:00,82.164,82.182,82.161,82.182,12800000.0
2008-05-29 20:54:00,82.172,82.187,82.134,82.134,11200000.0
2008-05-29 20:55:00,82.177,82.177,82.141,82.141,12800000.0
2008-05-29 20:56:00,82.117,82.145,82.117,82.145,12800000.0
2008-05-29 20:57:00,82.122,82.127,82.12,82.127,11200000.0
2008-05-29 20:58:00,82.132,82.139,82.127,82.129,17600000.0
2008-05-29 20:59:00,82.118,82.137,82.039,82.137,14800000.0
2008-05-29 21:00:00,82.144,82.154,82.125,82.154,12800000.0
2008-05-29 21:01:00,82.176,82.181,82.166,82.179,18000000.0
2008-05-29 21:02:00,82.156,82.164,82.137,82.137,11200000.0
2008-05-29 21:03:00,82.121,82.125,82.112,82.117,12800000.0
2008-05-29 21:04:00,82.115,82.115,82.103,82.108,11200000.0
2008-05-29 21:05:00,82.091,82.091,82.08,82.088,14400000.0
2008-05-29 21:06:00,82.094,82.102,82.093,82.096,17600000.0
2008-05-29 21:07:00,82.131,82.161,82.131,82.161,12800000.0
2008-05-29 21:08:00,82.174,82.195,82.174,82.19,12800000.0
2008-05-29 21:09:00,82.208,82.231,82.208,82.231,12800000.0
2008-05-29 21:10:00,82.24,82.244,82.226,82.242,12800000.0
2008-05-29 21:11:00,82.233,82.233,82.201,82.206,12800000.0
2008-05-29 21:12:00,82.21,82.216,82.192,82.192,12200000.0
2008-05-29 21:13:00,82.179,82.179,82.148,82.148,11200000.0
2008-05-29 21:14:00,82.106,82.106,82.08,82.098,17600000.0
2008-05-29 21:15:00,82.116,82.116,82.094,82.103,17600000.0
2008-05-29 21:16:00,82.103,82.114,82.102,82.108,12800000.0
2008-05-29 21:17:00,82.121,82.127,82.118,82.118,12800000.0
2008-05-29 21:18:00,82.112,82.112,82.09,82.09,12800000.0
2008-05-29 21:19:00,82.091,82.101,82.091,82.098,12800000.0
2008-05-29 21:20:00,82.097,82.128,82.097,82.119,12800000.0
2008-05-29 21:21:00,82.115,82.122,82.108,82.116,12800000.0
2008-05-29 21:22:00,82.104,82.121,82.104,82.121,12800000.0
2008-05-29 21:23:00,82.101,82.106,82.087,82.09,14400000.0
2008-05-29 21:24:00,82.079,82.084,82.07,82.081,12800000.0
2008-05-29 21:25:00,82.098,82.111,82.098,82.108,11200000.0
2008-05-29 21:26:00,82.111,82.116,82.098,82.109,17600000.0
2008-05-29 21:27:00,82.097,82.097,82.088,82.09,11200000.0
2008-05-29 21:28:00,82.085,82.085,82.079,82.085,12200000.0
2008-05-29 21:29:00,82.073,82.095,82.073,82.091,12800000.0
2008-05-29 21:30:00,82.095,82.109,82.095,82.109,12800000.0
2008-05-29 21:31:00,82.116,82.121,82.112,82.118,11200000.0
2008-05-29 21:32:00,82.115,82.115,82.104,82.107,11200000.0
2008-05-29 21:33:00,82.108,82.116,82.107,82.107,11200000.0
2008-05-29 21:34:00,82.119,82.12,82.111,82.119,11200000.0
2008-05-29 21:35:00,82.111,82.118,82.109,82.112,11200000.0
2008-05-29 21:36:00,82.117,82.125,82.117,82.121,17600000.0
2008-05-29 21:37:00,82.12,82.124,82.107,82.107,12800000.0
2008-05-29 21:38:00,82.11,82.13,82.109,82.13,12800000.0
2008-05-29 21:39:00,82.127,82.137,82.125,82.13,12800000.0
2008-05-29 21:40:00,82.133,82.133,82.128,82.129,16000000.0
2008-05-29 21:41:00,82.13,82.13,82.117,82.125,14400000.0
2008-05-29 21:42:00,82.126,82.126,82.117,82.118,9600000.0
2008-05-29 21:43:00,82.117,82.134,82.117,82.134,17600000.0
2008-05-29 21:44:00,82.123,82.143,82.118,82.118,17600000.0
2008-05-29 21:45:00,82.134,82.143,82.127,82.127,14400000.0
2008-05-29 21:46:00,82.132,82.143,82.119,82.143,12800000.0
2008-05-29 21:47:00,82.158,82.162,82.149,82.149,12800000.0
2008-05-29 21:48:00,82.178,82.179,82.158,82.158,17600000.0
2008-05-29 21:49:00,82.17,82.191,82.17,82.191,14400000.0
2008-05-29 21:50:00,82.186,82.19,82.184,82.185,11200000.0
2008-05-29 21:51:00,82.179,82.179,82.085,82.167,12800000.0
2008-05-29 21:52:00,82.164,82.168,82.161,82.167,11200000.0
2008-05-29 21:53:00,82.174,82.178,82.147,82.147,17600000.0
2008-05-29 21:54:00,82.154,82.188,82.145,82.188,14400000.0
2008-05-29 21:55:00,82.201,82.211,82.2,82.2,11200000.0
2008-05-29 21:56:00,82.198,82.211,82.198,82.211,12800000.0
2008-05-29 21:57:00,82.219,82.235,82.219,82.235,13200000.0
2008-05-29 21:58:00,82.231,82.232,82.216,82.216,16000000.0
2008-05-29 21:59:00,82.219,82.228,82.211,82.216,14400000.0
2008-05-29 22:00:00,82.22,82.22,82.197,82.211,12200000.0
2008-05-29 22:01:00,82.216,82.219,82.213,82.213,12200000.0
2008-05-29 22:02:00,82.218,82.218,82.207,82.21,12800000.0
2008-05-29 22:03:00,82.207,82.219,82.204,82.219,11200000.0
2008-05-29 22:04:00,82.235,82.249,82.191,82.191,11200000.0
2008-05-29 22:05:00,82.261,82.269,82.257,82.267,12800000.0
2008-05-29 22:06:00,82.272,82.272,82.262,82.263,18000000.0
2008-05-29 22:07:00,82.248,82.249,82.234,82.246,12800000.0
2008-05-29 22:08:00,82.272,82.276,82.258,82.267,11200000.0
2008-05-29 22:09:00,82.252,82.268,82.252,82.26,11200000.0
2008-05-29 22:10:00,82.252,82.258,82.247,82.247,17600000.0
2008-05-29 22:11:00,82.263,82.269,82.26,82.26,14800000.0
2008-05-29 22:12:00,82.244,82.261,82.244,82.257,11600000.0
2008-05-29 22:13:00,82.272,82.28,82.271,82.271,16000000.0
2008-05-29 22:14:00,82.273,82.274,82.264,82.264,16000000.0
2008-05-29 22:15:00,82.264,82.264,82.252,82.258,12800000.0
2008-05-29 22:16:00,82.258,82.26,82.25,82.26,12800000.0
2008-05-29 22:17:00,82.247,82.255,82.245,82.247,11200000.0
2008-05-29 22:18:00,82.262,82.268,82.261,82.265,12800000.0
2008-05-29 22:19:00,82.261,82.262,82.253,82.253,14400000.0
2008-05-29 22:20:00,82.224,82.229,82.223,82.229,11200000.0
2008-05-29 22:21:00,82.252,82.262,82.252,82.255,12800000.0
2008-05-29 22:22:00,82.248,82.258,82.248,82.258,11200000.0
2008-05-29 22:23:00,82.211,82.227,82.209,82.227,12800000.0
2008-05-29 22:24:00,82.242,82.25,82.237,82.237,12800000.0
2008-05-29 22:25:00,82.2,82.222,82.191,82.21,17600000.0
2008-05-29 22:26:00,82.238,82.238,82.23,82.23,11200000.0
2008-05-29 22:27:00,82.224,82.228,82.216,82.218,16000000.0
2008-05-29 22:28:00,82.228,82.232,82.225,82.225,17600000.0
2008-05-29 22:29:00,82.209,82.215,82.189,82.203,14400000.0
2008-05-29 22:30:00,82.196,82.202,82.19,82.195,12600000.0
2008-05-29 22:31:00,82.219,82.235,82.219,82.234,11200000.0
2008-05-29 22:32:00,82.235,82.237,82.229,82.229,12800000.0
2008-05-29 22:33:00,82.22,82.22,82.201,82.201,12800000.0
2008-05-29 22:34:00,82.201,82.201,82.193,82.195,12800000.0
2008-05-29 22:35:00,82.189,82.189,82.179,82.182,13200000.0
2008-05-29 22:36:00,82.169,82.176,82.168,82.175,12800000.0
2008-05-29 22:37:00,82.182,82.191,82.177,82.191,16400000.0
2008-05-29 22:38:00,82.182,82.184,82.17,82.179,17600000.0
2008-05-29 22:39:00,82.189,82.197,82.189,82.197,11200000.0
2008-05-29 22:40:00,82.191,82.201,82.191,82.193,16000000.0
2008-05-29 22:41:00,82.202,82.213,82.198,82.206,12800000.0
2008-05-29 22:42:00,82.207,82.207,82.196,82.196,11200000.0
2008-05-29 22:43:00,82.168,82.178,82.163,82.178,11200000.0
2008-05-29 22:44:00,82.152,82.19,82.152,82.184,16000000.0
2008-05-29 22:45:00,82.201,82.201,82.188,82.196,13200000.0
2008-05-29 22:46:00,82.158,82.174,82.15,82.166,12800000.0
2008-05-29 22:47:00,82.185,82.192,82.174,82.174,12800000.0
2008-05-29 22:48:00,82.175,82.182,82.162,82.162,12800000.0
2008-05-29 22:50:00,82.178,82.196,82.178,82.196,14400000.0
2008-05-29 22:51:00,82.181,82.193,82.167,82.188,12800000.0
2008-05-29 22:52:00,82.201,82.203,82.18,82.195,14400000.0
2008-05-29 22:53:00,82.182,82.188,82.162,82.162,11200000.0
2008-05-29 22:54:00,82.187,82.194,82.186,82.187,11200000.0
2008-05-29 22:55:00,82.189,82.192,82.182,82.184,12800000.0
2008-05-29 22:56:00,82.186,82.192,82.176,82.183,12800000.0
2008-05-29 22:57:00,82.167,82.189,82.167,82.18,11200000.0
2008-05-29 22:58:00,82.17,82.172,82.162,82.164,14800000.0
2008-05-29 22:59:00,82.147,82.158,82.123,82.132,10600000.0
2008-05-29 23:00:00,82.149,82.159,82.149,82.153,12800000.0
2008-05-29 23:01:00,82.153,82.161,82.134,82.161,11200000.0
2008-05-29 23:02:00,82.135,82.152,82.135,82.149,12800000.0
2008-05-29 23:03:00,82.154,82.159,82.145,82.151,17600000.0
2008-05-29 23:04:00,82.147,82.147,82.129,82.134,11200000.0
2008-05-29 23:05:00,82.146,82.152,82.13,82.146,11600000.0
2008-05-29 23:06:00,82.144,82.152,82.143,82.144,17600000.0
2008-05-29 23:08:00,82.155,82.162,82.153,82.162,11200000.0
2008-05-29 23:09:00,82.159,82.16,82.152,82.16,11200000.0
2008-05-29 23:10:00,82.153,82.155,82.135,82.135,11200000.0
2008-05-29 23:11:00,82.145,82.16,82.143,82.16,17600000.0
2008-05-29 23:12:00,82.149,82.166,82.149,82.166,14400000.0
2008-05-29 23:13:00,82.174,82.179,82.171,82.176,14400000.0
2008-05-29 23:14:00,82.168,82.168,82.16,82.161,17600000.0
2008-05-29 23:15:00,82.139,82.145,82.139,82.142,12800000.0
2008-05-29 23:16:00,82.142,82.146,82.136,82.146,12800000.0
2008-05-29 23:17:00,82.153,82.164,82.146,82.164,17600000.0
2008-05-29 23:18:00,82.164,82.171,82.158,82.171,11200000.0
2008-05-29 23:19:00,82.181,82.195,82.181,82.187,12800000.0
2008-05-29 23:20:00,82.204,82.221,82.198,82.212,12800000.0
2008-05-29 23:21:00,82.21,82.211,82.198,82.198,12800000.0
2008-05-29 23:22:00,82.209,82.218,82.209,82.218,12800000.0
2008-05-29 23:23:00,82.196,82.214,82.187,82.211,11200000.0
2008-05-29 23:24:00,82.207,82.215,82.191,82.191,12800000.0
2008-05-29 23:25:00,82.209,82.22,82.124,82.22,11600000.0
2008-05-29 23:26:00,82.221,82.233,82.22,82.23,16000000.0
2008-05-29 23:27:00,82.226,82.235,82.217,82.23,16400000.0
2008-05-29 23:28:00,82.219,82.226,82.217,82.224,12200000.0
2008-05-29 23:29:00,82.226,82.234,82.219,82.219,11200000.0
2008-05-29 23:30:00,82.227,82.234,82.225,82.233,13200000.0
2008-05-29 23:31:00,82.23,82.235,82.229,82.232,11200000.0
2008-05-29 23:32:00,82.21,82.213,82.199,82.21,17600000.0
2008-05-29 23:33:00,82.205,82.228,82.205,82.228,12800000.0
2008-05-29 23:34:00,82.23,82.234,82.224,82.234,14400000.0
2008-05-29 23:35:00,82.229,82.239,82.229,82.229,12800000.0
2008-05-29 23:36:00,82.23,82.236,82.198,82.198,12800000.0
2008-05-29 23:37:00,82.162,82.177,82.153,82.172,16000000.0
2008-05-29 23:38:00,82.189,82.189,82.182,82.184,11200000.0
2008-05-29 23:39:00,82.176,82.182,82.173,82.176,12800000.0
2008-05-29 23:40:00,82.171,82.178,82.154,82.178,12800000.0
2008-05-29 23:41:00,82.16,82.18,82.159,82.159,12800000.0
2008-05-29 23:42:00,82.166,82.169,82.158,82.162,14400000.0
2008-05-29 23:43:00,82.175,82.191,82.175,82.191,11200000.0
2008-05-29 23:44:00,82.197,82.202,82.185,82.202,12800000.0
2008-05-29 23:45:00,82.181,82.209,82.181,82.2,16000000.0
2008-05-29 23:46:00,82.199,82.213,82.199,82.202,11200000.0
2008-05-29 23:47:00,82.216,82.222,82.216,82.222,12800000.0
2008-05-29 23:48:00,82.214,82.215,82.202,82.207,12800000.0
2008-05-29 23:49:00,82.212,82.221,82.2,82.221,17600000.0
2008-05-29 23:50:00,82.209,82.21,82.202,82.21,11600000.0
2008-05-29 23:51:00,82.203,82.203,82.2,82.2,12800000.0
2008-05-29 23:52:00,82.2,82.219,82.2,82.212,14400000.0
2008-05-29 23:54:00,82.224,82.227,82.214,82.214,11200000.0
2008-05-29 23:55:00,82.209,82.219,82.209,82.212,12800000.0
2008-05-29 23:56:00,82.216,82.223,82.216,82.217,12800000.0
2008-05-29 23:57:00,82.214,82.22,82.202,82.22,12800000.0
2008-05-29 23:58:00,82.213,82.233,82.213,82.223,11200000.0
2008-05-29 23:59:00,82.211,82.217,82.204,82.209,14400000.0
2008-05-30 00:00:00,82.219,82.223,82.209,82.222,12800000.0
2008-05-30 00:01:00,82.236,82.24,82.229,82.237,11200000.0
2008-05-30 00:02:00,82.231,82.254,82.231,82.254,12200000.0
2008-05-30 00:03:00,82.256,82.256,82.224,82.231,11200000.0
2008-05-30 00:04:00,82.258,82.258,82.243,82.244,14400000.0
2008-05-30 00:05:00,82.24,82.24,82.221,82.226,12800000.0
2008-05-30 00:06:00,82.237,82.237,82.221,82.221,11200000.0
2008-05-30 00:07:00,82.226,82.226,82.212,82.221,12800000.0
2008-05-30 00:08:00,82.221,82.233,82.22,82.231,13200000.0
2008-05-30 00:09:00,82.239,82.248,82.23,82.248,13200000.0
2008-05-30 00:10:00,82.254,82.26,82.247,82.26,12800000.0
2008-05-30 00:11:00,82.257,82.257,82.247,82.252,11200000.0
2008-05-30 00:12:00,82.219,82.223,82.215,82.222,10600000.0
2008-05-30 00:14:00,82.24,82.243,82.238,82.24,11200000.0
2008-05-30 00:15:00,82.248,82.249,82.242,82.242,10600000.0
2008-05-30 00:16:00,82.226,82.241,82.218,82.241,11200000.0
2008-05-30 00:17:00,82.249,82.256,82.241,82.256,12200000.0
2008-05-30 00:18:00,82.238,82.247,82.233,82.247,11200000.0
2008-05-30 00:19:00,82.249,82.255,82.249,82.254,11200000.0
2008-05-30 00:20:00,82.249,82.255,82.193,82.246,14800000.0
2008-05-30 00:21:00,82.257,82.264,82.24,82.241,10600000.0
2008-05-30 00:22:00,82.239,82.252,82.232,82.232,18000000.0
2008-05-30 00:23:00,82.237,82.237,82.218,82.218,12800000.0
2008-05-30 00:24:00,82.204,82.215,82.199,82.215,17600000.0
2008-05-30 00:25:00,82.192,82.2,82.182,82.194,11200000.0
2008-05-30 00:26:00,82.203,82.23,82.203,82.23,11200000.0
2008-05-30 00:27:00,82.246,82.246,82.231,82.232,12800000.0
2008-05-30 00:28:00,82.224,82.232,82.221,82.231,13200000.0
2008-05-30 00:29:00,82.219,82.219,82.205,82.218,14400000.0
2008-05-30 00:30:00,82.241,82.25,82.239,82.242,12800000.0
2008-05-30 00:31:00,82.241,82.242,82.23,82.238,14400000.0
2008-05-30 00:32:00,82.243,82.245,82.234,82.235,14400000.0
2008-05-30 00:33:00,82.243,82.247,82.225,82.247,11200000.0
2008-05-30 00:34:00,82.255,82.259,82.247,82.255,17600000.0
2008-05-30 00:35:00,82.218,82.231,82.218,82.231,11200000.0
2008-05-30 00:36:00,82.261,82.269,82.261,82.267,13200000.0
2008-05-30 00:37:00,82.24,82.248,82.235,82.244,11200000.0
2008-05-30 00:38:00,82.268,82.268,82.256,82.263,14800000.0
2008-05-30 00:39:00,82.225,82.228,82.216,82.228,11200000.0
2008-05-30 00:40:00,82.262,82.271,82.26,82.261,12800000.0
2008-05-30 00:41:00,82.237,82.254,82.237,82.239,11200000.0
2008-05-30 00:42:00,82.228,82.229,82.21,82.224,10600000.0
2008-05-30 00:43:00,82.222,82.223,82.219,82.22,12800000.0
2008-05-30 00:44:00,82.217,82.219,82.211,82.214,17600000.0
2008-05-30 00:45:00,82.214,82.258,82.214,82.258,16000000.0
2008-05-30 00:46:00,82.282,82.282,82.267,82.281,16400000.0
2008-05-30 00:47:00,82.287,82.313,82.287,82.313,11200000.0
2008-05-30 00:48:00,82.319,82.325,82.311,82.311,11200000.0
2008-05-30 00:49:00,82.317,82.322,82.29,82.322,16000000.0
2008-05-30 00:50:00,82.337,82.337,82.334,82.336,11200000.0
2008-05-30 00:51:00,82.354,82.355,82.34,82.34,11200000.0
2008-05-30 00:52:00,82.33,82.33,82.31,82.32,14400000.0
2008-05-30 00:53:00,82.347,82.353,82.342,82.345,16000000.0
2008-05-30 00:54:00,82.321,82.321,82.307,82.311,16000000.0
2008-05-30 00:55:00,82.312,82.312,82.29,82.292,11200000.0
2008-05-30 00:56:00,82.27,82.27,82.259,82.261,14800000.0
2008-05-30 00:57:00,82.259,82.271,82.255,82.255,18000000.0
2008-05-30 00:58:00,82.268,82.268,82.255,82.26,11200000.0
2008-05-30 00:59:00,82.265,82.276,82.264,82.273,12800000.0
2008-05-30 01:00:00,82.288,82.292,82.286,82.287,11200000.0
2008-05-30 01:01:00,82.254,82.277,82.254,82.273,16000000.0
2008-05-30 01:02:00,82.292,82.294,82.287,82.294,11200000.0
2008-05-30 01:03:00,82.305,82.314,82.299,82.299,11200000.0
2008-05-30 01:04:00,82.31,82.311,82.294,82.294,11200000.0
2008-05-30 01:05:00,82.284,82.311,82.284,82.311,12800000.0
2008-05-30 01:06:00,82.285,82.313,82.285,82.309,11200000.0
2008-05-30 01:07:00,82.317,82.317,82.305,82.305,11200000.0
2008-05-30 01:08:00,82.311,82.317,82.298,82.317,11200000.0
2008-05-30 01:09:00,82.303,82.303,82.284,82.3,12800000.0
2008-05-30 01:10:00,82.306,82.314,82.304,82.312,17600000.0
2008-05-30 01:11:00,82.2,82.306,82.2,82.306,11200000.0
2008-05-30 01:12:00,82.317,82.324,82.31,82.314,12800000.0
2008-05-30 01:13:00,82.32,82.321,82.313,82.317,11200000.0
2008-05-30 01:14:00,82.318,82.318,82.301,82.303,11200000.0
2008-05-30 01:15:00,82.298,82.315,82.298,82.315,11200000.0
2008-05-30 01:16:00,82.322,82.324,82.317,82.317,11200000.0
2008-05-30 01:17:00,82.314,82.314,82.288,82.296,11200000.0
2008-05-30 01:18:00,82.304,82.316,82.293,82.316,11200000.0
2008-05-30 01:19:00,82.327,82.327,82.297,82.297,16000000.0
2008-05-30 01:20:00,82.286,82.289,82.283,82.287,16000000.0
2008-05-30 01:21:00,82.28,82.296,82.262,82.265,17600000.0
2008-05-30 01:22:00,82.246,82.267,82.246,82.267,12800000.0
2008-05-30 01:23:00,82.294,82.294,82.281,82.281,12800000.0
2008-05-30 01:24:00,82.276,82.28,82.266,82.273,12800000.0
2008-05-30 01:25:00,82.294,82.304,82.29,82.301,14400000.0
2008-05-30 01:26:00,82.304,82.304,82.287,82.291,11200000.0
2008-05-30 01:27:00,82.282,82.289,82.28,82.28,11200000.0
2008-05-30 01:28:00,82.265,82.269,82.256,82.267,17000000.0
2008-05-30 01:29:00,82.265,82.267,82.254,82.265,12800000.0
2008-05-30 01:30:00,82.269,82.278,82.26,82.278,11200000.0
2008-05-30 01:31:00,82.283,82.304,82.28,82.304,12800000.0
2008-05-30 01:32:00,82.315,82.316,82.286,82.286,11200000.0
2008-05-30 01:33:00,82.283,82.291,82.277,82.281,12800000.0
2008-05-30 01:34:00,82.261,82.272,82.255,82.259,17600000.0
2008-05-30 01:35:00,82.251,82.251,82.238,82.246,11200000.0
2008-05-30 01:36:00,82.252,82.278,82.252,82.278,12800000.0
2008-05-30 01:37:00,82.287,82.294,82.284,82.289,14800000.0
2008-05-30 01:38:00,82.297,82.303,82.292,82.298,17600000.0
2008-05-30 01:39:00,82.303,82.303,82.207,82.29,12800000.0
2008-05-30 01:40:00,82.298,82.298,82.285,82.285,12800000.0
2008-05-30 01:41:00,82.293,82.3,82.29,82.292,12800000.0
2008-05-30 01:42:00,82.298,82.298,82.289,82.294,11200000.0
2008-05-30 01:43:00,82.289,82.307,82.289,82.307,11200000.0
2008-05-30 01:44:00,82.298,82.303,82.288,82.293,11200000.0
2008-05-30 01:45:00,82.289,82.293,82.289,82.293,11200000.0
2008-05-30 01:46:00,82.291,82.294,82.284,82.29,11200000.0
2008-05-30 01:47:00,82.294,82.294,82.27,82.282,17600000.0
2008-05-30 01:48:00,82.292,82.295,82.278,82.293,12800000.0
2008-05-30 01:49:00,82.29,82.292,82.282,82.282,16000000.0
2008-05-30 01:50:00,82.288,82.297,82.282,82.297,16000000.0
2008-05-30 01:51:00,82.295,82.303,82.284,82.299,18000000.0
2008-05-30 01:52:00,82.298,82.307,82.298,82.307,12800000.0
2008-05-30 01:53:00,82.306,82.32,82.306,82.312,14400000.0
2008-05-30 01:54:00,82.26,82.3,82.26,82.293,12800000.0
2008-05-30 01:55:00,82.319,82.324,82.319,82.32,11200000.0
2008-05-30 01:56:00,82.327,82.335,82.321,82.328,16000000.0
2008-05-30 01:57:00,82.324,82.327,82.306,82.306,11200000.0
2008-05-30 01:58:00,82.278,82.29,82.276,82.29,17600000.0
2008-05-30 01:59:00,82.314,82.328,82.314,82.328,12200000.0
2008-05-30 02:00:00,82.322,82.346,82.322,82.346,9600000.0
2008-05-30 02:01:00,82.367,82.372,82.365,82.366,11200000.0
2008-05-30 02:02:00,82.367,82.379,82.367,82.376,19200000.0
2008-05-30 02:03:00,82.39,82.413,82.39,82.409,12800000.0
2008-05-30 02:04:00,82.419,82.419,82.411,82.416,8000000.0
2008-05-30 02:05:00,82.416,82.416,82.408,82.409,12800000.0
2008-05-30 02:06:00,82.415,82.418,82.413,82.416,8000000.0
2008-05-30 02:07:00,82.413,82.421,82.387,82.406,20800000.0
2008-05-30 02:08:00,82.42,82.42,82.4,82.405,17000000.0
2008-05-30 02:09:00,82.407,82.407,82.391,82.391,13800000.0
2008-05-30 02:10:00,82.398,82.415,82.398,82.415,12800000.0
2008-05-30 02:11:00,82.428,82.432,82.411,82.432,12800000.0
2008-05-30 02:12:00,82.445,82.466,82.436,82.465,12800000.0
2008-05-30 02:13:00,82.464,82.464,82.425,82.425,16000000.0
2008-05-30 02:14:00,82.428,82.428,82.406,82.406,12800000.0
2008-05-30 02:15:00,82.406,82.406,82.393,82.393,12800000.0
2008-05-30 02:16:00,82.398,82.402,82.398,82.402,8000000.0
2008-05-30 02:17:00,82.391,82.414,82.385,82.414,11200000.0
2008-05-30 02:18:00,82.409,82.424,82.401,82.424,12800000.0
2008-05-30 02:19:00,82.409,82.424,82.404,82.419,11200000.0
2008-05-30 02:20:00,82.419,82.423,82.419,82.422,14400000.0
2008-05-30 02:21:00,82.424,82.428,82.414,82.417,17600000.0
2008-05-30 02:22:00,82.424,82.426,82.417,82.417,12800000.0
2008-05-30 02:23:00,82.411,82.419,82.41,82.419,11200000.0
2008-05-30 02:24:00,82.404,82.408,82.386,82.404,11200000.0
2008-05-30 02:25:00,82.417,82.417,82.409,82.412,24000000.0
2008-05-30 02:26:00,82.408,82.422,82.408,82.412,11200000.0
2008-05-30 02:27:00,82.423,82.446,82.423,82.446,12800000.0
2008-05-30 02:28:00,82.439,82.457,82.439,82.457,10600000.0
2008-05-30 02:29:00,82.461,82.47,82.461,82.466,11200000.0
2008-05-30 02:30:00,82.479,82.491,82.478,82.491,16000000.0
2008-05-30 02:31:00,82.497,82.502,82.493,82.502,14400000.0
2008-05-30 02:32:00,82.505,82.514,82.503,82.503,16000000.0
2008-05-30 02:33:00,82.472,82.475,82.465,82.465,11200000.0
2008-05-30 02:34:00,82.459,82.459,82.453,82.453,11200000.0
2008-05-30 02:35:00,82.457,82.457,82.446,82.45,12800000.0
2008-05-30 02:36:00,82.446,82.458,82.446,82.456,11200000.0
2008-05-30 02:37:00,82.441,82.441,82.414,82.424,12800000.0
2008-05-30 02:38:00,82.428,82.429,82.413,82.418,11200000.0
2008-05-30 02:39:00,82.445,82.456,82.445,82.451,11200000.0
2008-05-30 02:40:00,82.459,82.47,82.459,82.47,10600000.0
2008-05-30 02:41:00,82.476,82.478,82.464,82.472,12800000.0
2008-05-30 02:42:00,82.465,82.465,82.457,82.464,12800000.0
2008-05-30 02:43:00,82.457,82.457,82.446,82.446,25600000.0
2008-05-30 02:44:00,82.428,82.429,82.411,82.411,17600000.0
2008-05-30 02:45:00,82.414,82.416,82.41,82.413,16000000.0
2008-05-30 02:46:00,82.408,82.417,82.407,82.417,17600000.0
2008-05-30 02:47:00,82.415,82.425,82.415,82.419,16000000.0
2008-05-30 02:48:00,82.424,82.424,82.416,82.42,11200000.0
2008-05-30 02:49:00,82.38,82.394,82.369,82.394,16000000.0
2008-05-30 02:50:00,82.367,82.396,82.367,82.383,16000000.0
2008-05-30 02:51:00,82.41,82.424,82.41,82.417,16000000.0
2008-05-30 02:52:00,82.423,82.431,82.422,82.431,11200000.0
2008-05-30 02:53:00,82.424,82.432,82.366,82.432,13600000.0
2008-05-30 02:54:00,82.431,82.439,82.426,82.426,12800000.0
2008-05-30 02:55:00,82.407,82.421,82.407,82.421,12200000.0
2008-05-30 02:56:00,82.408,82.408,82.401,82.404,22800000.0
2008-05-30 02:57:00,82.416,82.416,82.408,82.409,11200000.0
2008-05-30 02:58:00,82.399,82.399,82.373,82.375,9600000.0
2008-05-30 02:59:00,82.351,82.351,82.33,82.33,16000000.0
2008-05-30 03:00:00,82.325,82.328,82.32,82.32,11600000.0
2008-05-30 03:01:00,82.329,82.331,82.326,82.329,12800000.0
2008-05-30 03:02:00,82.342,82.356,82.342,82.352,12800000.0
2008-05-30 03:03:00,82.358,82.368,82.358,82.36,12800000.0
2008-05-30 03:04:00,82.343,82.346,82.329,82.329,28800000.0
2008-05-30 03:05:00,82.326,82.326,82.284,82.284,17600000.0
2008-05-30 03:06:00,82.297,82.321,82.295,82.316,17600000.0
2008-05-30 03:07:00,82.287,82.3,82.287,82.294,11200000.0
2008-05-30 03:08:00,82.331,82.339,82.326,82.339,17600000.0
2008-05-30 03:09:00,82.325,82.332,82.315,82.332,14400000.0
2008-05-30 03:10:00,82.317,82.326,82.317,82.322,16000000.0
2008-05-30 03:11:00,82.324,82.342,82.324,82.342,12800000.0
2008-05-30 03:12:00,82.329,82.329,82.316,82.319,12800000.0
2008-05-30 03:13:00,82.308,82.308,82.287,82.29,14400000.0
2008-05-30 03:14:00,82.33,82.331,82.289,82.289,11200000.0
2008-05-30 03:15:00,82.285,82.313,82.276,82.313,17600000.0
2008-05-30 03:16:00,82.306,82.31,82.276,82.276,11200000.0
2008-05-30 03:17:00,82.288,82.288,82.274,82.274,12800000.0
2008-05-30 03:18:00,82.281,82.301,82.281,82.297,12800000.0
2008-05-30 03:19:00,82.295,82.295,82.284,82.291,16000000.0
2008-05-30 03:20:00,82.296,82.296,82.289,82.289,9600000.0
2008-05-30 03:21:00,82.303,82.31,82.295,82.305,11200000.0
2008-05-30 03:22:00,82.306,82.316,82.299,82.3,12800000.0
2008-05-30 03:23:00,82.293,82.305,82.293,82.3,17600000.0
2008-05-30 03:24:00,82.282,82.282,82.266,82.266,3200000.0
2008-05-30 03:25:00,82.268,82.27,82.259,82.27,19200000.0
2008-05-30 03:26:00,82.273,82.279,82.268,82.279,12800000.0
2008-05-30 03:27:00,82.273,82.276,82.259,82.274,12800000.0
2008-05-30 03:28:00,82.286,82.3,82.286,82.3,11200000.0
2008-05-30 03:29:00,82.3,82.3,82.281,82.285,11200000.0
2008-05-30 03:30:00,82.298,82.298,82.283,82.285,12800000.0
2008-05-30 03:31:00,82.26,82.264,82.253,82.253,32000000.0
2008-05-30 03:32:00,82.267,82.275,82.257,82.27,17600000.0
2008-05-30 03:33:00,82.27,82.275,82.268,82.271,12200000.0
2008-05-30 03:34:00,82.276,82.282,82.274,82.276,12800000.0
2008-05-30 03:35:00,82.273,82.278,82.26,82.278,14400000.0
2008-05-30 03:36:00,82.276,82.282,82.276,82.276,11200000.0
2008-05-30 03:37:00,82.259,82.272,82.251,82.251,17600000.0
2008-05-30 03:38:00,82.262,82.27,82.261,82.267,12800000.0
2008-05-30 03:39:00,82.266,82.279,82.266,82.273,17600000.0
2008-05-30 03:40:00,82.269,82.269,82.261,82.261,13200000.0
2008-05-30 03:41:00,82.317,82.326,82.315,82.325,12800000.0
2008-05-30 03:42:00,82.263,82.284,82.252,82.252,17600000.0
2008-05-30 03:43:00,82.251,82.263,82.249,82.251,14400000.0
2008-05-30 03:44:00,82.285,82.285,82.275,82.279,28800000.0
2008-05-30 03:45:00,82.281,82.291,82.281,82.288,14400000.0
2008-05-30 03:46:00,82.274,82.275,82.259,82.259,12800000.0
2008-05-30 03:47:00,82.25,82.259,82.25,82.252,13200000.0
2008-05-30 03:48:00,82.266,82.276,82.264,82.274,16000000.0
2008-05-30 03:49:00,82.299,82.299,82.288,82.292,12200000.0
2008-05-30 03:50:00,82.295,82.299,82.288,82.292,12800000.0
2008-05-30 03:51:00,82.309,82.329,82.309,82.32,12800000.0
2008-05-30 03:52:00,82.345,82.348,82.34,82.348,12800000.0
2008-05-30 03:53:00,82.349,82.355,82.342,82.342,11200000.0
2008-05-30 03:54:00,82.335,82.335,82.318,82.326,11200000.0
2008-05-30 03:55:00,82.337,82.345,82.328,82.328,9600000.0
2008-05-30 03:56:00,82.321,82.337,82.321,82.337,12800000.0
2008-05-30 03:57:00,82.324,82.334,82.3,82.334,11200000.0
2008-05-30 03:58:00,82.327,82.327,82.32,82.322,12800000.0
2008-05-30 03:59:00,82.315,82.315,82.296,82.305,18000000.0
2008-05-30 04:00:00,82.322,82.354,82.318,82.354,14400000.0
2008-05-30 04:01:00,82.368,82.368,82.348,82.362,11200000.0
2008-05-30 04:02:00,82.358,82.358,82.336,82.348,12800000.0
2008-05-30 04:03:00,82.242,82.342,82.242,82.342,11200000.0
2008-05-30 04:04:00,82.336,82.353,82.328,82.331,12800000.0
2008-05-30 04:05:00,82.348,82.348,82.315,82.336,14400000.0
2008-05-30 04:06:00,82.326,82.357,82.326,82.357,9000000.0
2008-05-30 04:07:00,82.377,82.382,82.37,82.381,12800000.0
2008-05-30 04:08:00,82.382,82.382,82.363,82.371,12800000.0
2008-05-30 04:09:00,82.366,82.366,82.354,82.356,11200000.0
2008-05-30 04:10:00,82.318,82.348,82.318,82.333,16000000.0
2008-05-30 04:11:00,82.368,82.368,82.361,82.365,11200000.0
2008-05-30 04:12:00,82.302,82.345,82.302,82.345,12800000.0
2008-05-30 04:13:00,82.353,82.358,82.345,82.355,17600000.0
2008-05-30 04:14:00,82.325,82.365,82.325,82.365,11200000.0
2008-05-30 04:15:00,82.35,82.364,82.347,82.362,16000000.0
2008-05-30 04:16:00,82.394,82.405,82.39,82.398,13800000.0
2008-05-30 04:17:00,82.402,82.402,82.385,82.385,17600000.0
2008-05-30 04:18:00,82.379,82.379,82.373,82.378,12800000.0
2008-05-30 04:19:00,82.37,82.373,82.358,82.368,35200000.0
2008-05-30 04:20:00,82.371,82.377,82.367,82.377,12800000.0
2008-05-30 04:21:00,82.347,82.358,82.342,82.342,11200000.0
2008-05-30 04:22:00,82.366,82.383,82.363,82.383,12200000.0
2008-05-30 04:23:00,82.384,82.384,82.378,82.384,13200000.0
2008-05-30 04:24:00,82.378,82.378,82.371,82.374,15400000.0
2008-05-30 04:25:00,82.345,82.345,82.325,82.341,16000000.0
2008-05-30 04:26:00,82.373,82.38,82.373,82.38,12800000.0
2008-05-30 04:27:00,82.377,82.387,82.373,82.373,17600000.0
2008-05-30 04:28:00,82.376,82.382,82.372,82.377,12800000.0
2008-05-30 04:29:00,82.366,82.378,82.366,82.375,16000000.0
2008-05-30 04:30:00,82.379,82.379,82.359,82.359,10600000.0
2008-05-30 04:31:00,82.338,82.348,82.33,82.335,12800000.0
2008-05-30 04:32:00,82.37,82.37,82.357,82.358,17600000.0
2008-05-30 04:33:00,82.359,82.362,82.357,82.361,12600000.0
2008-05-30 04:34:00,82.367,82.37,82.359,82.368,14800000.0
2008-05-30 04:35:00,82.37,82.37,82.348,82.348,11200000.0
2008-05-30 04:36:00,82.355,82.362,82.353,82.362,11200000.0
2008-05-30 04:37:00,82.358,82.365,82.358,82.363,12800000.0
2008-05-30 04:38:00,82.364,82.366,82.347,82.347,16000000.0
2008-05-30 04:39:00,82.359,82.367,82.341,82.35,14400000.0
2008-05-30 04:40:00,82.348,82.366,82.348,82.366,12200000.0
2008-05-30 04:41:00,82.373,82.377,82.369,82.371,11200000.0
2008-05-30 04:42:00,82.37,82.37,82.364,82.366,11200000.0
2008-05-30 04:43:00,82.352,82.356,82.343,82.35,17600000.0
2008-05-30 04:44:00,82.361,82.38,82.361,82.38,8000000.0
2008-05-30 04:45:00,82.388,82.388,82.373,82.383,17600000.0
2008-05-30 04:46:00,82.372,82.372,82.363,82.366,12800000.0
2008-05-30 04:47:00,82.383,82.389,82.376,82.389,16400000.0
2008-05-30 04:48:00,82.374,82.39,82.37,82.39,11200000.0
2008-05-30 04:49:00,82.383,82.383,82.352,82.352,12800000.0
2008-05-30 04:50:00,82.343,82.357,82.343,82.356,17000000.0
2008-05-30 04:51:00,82.345,82.345,82.322,82.324,16000000.0
2008-05-30 04:52:00,82.33,82.331,82.324,82.33,12800000.0
2008-05-30 04:53:00,82.313,82.313,82.296,82.296,12800000.0
2008-05-30 04:54:00,82.328,82.328,82.314,82.32,34000000.0
2008-05-30 04:55:00,82.328,82.335,82.325,82.325,11200000.0
2008-05-30 04:56:00,82.323,82.323,82.308,82.311,16000000.0
2008-05-30 04:57:00,82.294,82.3,82.281,82.282,17600000.0
2008-05-30 04:58:00,82.308,82.321,82.308,82.321,14400000.0
2008-05-30 04:59:00,82.331,82.335,82.321,82.334,17600000.0
2008-05-30 05:00:00,82.326,82.329,82.32,82.329,17600000.0
2008-05-30 05:01:00,82.327,82.335,82.327,82.33,14400000.0
2008-05-30 05:02:00,82.338,82.338,82.331,82.333,17600000.0
2008-05-30 05:03:00,82.334,82.334,82.31,82.328,17000000.0
2008-05-30 05:04:00,82.341,82.344,82.326,82.326,12800000.0
2008-05-30 05:05:00,82.339,82.339,82.328,82.331,12800000.0
2008-05-30 05:06:00,82.349,82.349,82.343,82.346,11200000.0
2008-05-30 05:07:00,82.341,82.341,82.315,82.315,11200000.0
2008-05-30 05:08:00,82.325,82.325,82.31,82.31,11200000.0
2008-05-30 05:09:00,82.287,82.287,82.269,82.282,11200000.0
2008-05-30 05:10:00,82.275,82.275,82.272,82.274,12800000.0
2008-05-30 05:11:00,82.301,82.307,82.301,82.307,4800000.0
2008-05-30 05:12:00,82.285,82.293,82.285,82.285,17600000.0
2008-05-30 05:13:00,82.316,82.327,82.315,82.322,11200000.0
2008-05-30 05:14:00,82.313,82.32,82.306,82.309,16000000.0
2008-05-30 05:15:00,82.304,82.306,82.297,82.299,12800000.0
2008-05-30 05:16:00,82.293,82.293,82.266,82.266,16000000.0
2008-05-30 05:17:00,82.279,82.279,82.261,82.268,8000000.0
2008-05-30 05:18:00,82.241,82.265,82.241,82.262,11600000.0
2008-05-30 05:19:00,82.264,82.272,82.255,82.272,17600000.0
2008-05-30 05:20:00,82.292,82.297,82.288,82.29,12800000.0
2008-05-30 05:21:00,82.282,82.282,82.27,82.277,17600000.0
2008-05-30 05:22:00,82.259,82.269,82.257,82.269,25600000.0
2008-05-30 05:23:00,82.26,82.26,82.244,82.255,43200000.0
2008-05-30 05:24:00,82.279,82.284,82.275,82.275,12800000.0
2008-05-30 05:25:00,82.277,82.28,82.266,82.275,12800000.0
2008-05-30 05:26:00,82.26,82.286,82.26,82.286,11200000.0
2008-05-30 05:27:00,82.282,82.286,82.274,82.279,12800000.0
2008-05-30 05:28:00,82.269,82.271,82.268,82.268,10600000.0
2008-05-30 05:29:00,82.274,82.282,82.273,82.282,17600000.0
2008-05-30 05:30:00,82.276,82.295,82.276,82.292,16000000.0
2008-05-30 05:31:00,82.283,82.296,82.283,82.295,11600000.0
2008-05-30 05:32:00,82.294,82.299,82.294,82.299,12800000.0
2008-05-30 05:33:00,82.273,82.288,82.269,82.288,11200000.0
2008-05-30 05:34:00,82.306,82.306,82.284,82.287,16000000.0
2008-05-30 05:35:00,82.279,82.29,82.277,82.289,11200000.0
2008-05-30 05:36:00,82.284,82.292,82.283,82.289,12800000.0
2008-05-30 05:37:00,82.298,82.302,82.293,82.296,12200000.0
2008-05-30 05:38:00,82.271,82.271,82.26,82.27,9600000.0
2008-05-30 05:39:00,82.294,82.294,82.28,82.281,13600000.0
2008-05-30 05:40:00,82.289,82.297,82.287,82.289,12800000.0
2008-05-30 05:41:00,82.301,82.301,82.285,82.289,11200000.0
2008-05-30 05:42:00,82.294,82.303,82.294,82.297,11200000.0
2008-05-30 05:43:00,82.265,82.28,82.265,82.274,17600000.0
2008-05-30 05:44:00,82.292,82.297,82.292,82.292,14400000.0
2008-05-30 05:45:00,82.273,82.287,82.261,82.266,12800000.0
2008-05-30 05:46:00,82.275,82.279,82.241,82.241,13200000.0
2008-05-30 05:47:00,82.288,82.288,82.28,82.283,12800000.0
2008-05-30 05:48:00,82.258,82.275,82.254,82.269,11200000.0
2008-05-30 05:50:00,82.273,82.273,82.242,82.25,12800000.0
2008-05-30 05:51:00,82.284,82.284,82.262,82.265,16000000.0
2008-05-30 05:52:00,82.257,82.28,82.256,82.267,16000000.0
2008-05-30 05:53:00,82.285,82.285,82.268,82.268,12800000.0
2008-05-30 05:54:00,82.237,82.269,82.237,82.262,11600000.0
2008-05-30 05:55:00,82.256,82.27,82.252,82.263,16000000.0
2008-05-30 05:56:00,82.24,82.274,82.24,82.257,17600000.0
2008-05-30 05:57:00,82.262,82.283,82.259,82.259,11200000.0
2008-05-30 05:58:00,82.261,82.281,82.259,82.262,11200000.0
2008-05-30 05:59:00,82.286,82.291,82.28,82.282,17600000.0
2008-05-30 06:00:00,82.28,82.294,82.28,82.289,12800000.0
2008-05-30 06:01:00,82.292,82.297,82.292,82.295,8000000.0
2008-05-30 06:02:00,82.3,82.306,82.297,82.302,18000000.0
2008-05-30 06:03:00,82.296,82.302,82.289,82.29,12800000.0
2008-05-30 06:04:00,82.284,82.284,82.264,82.268,12800000.0
2008-05-30 06:05:00,82.27,82.27,82.261,82.263,11200000.0
2008-05-30 06:06:00,82.273,82.276,82.268,82.272,10600000.0
2008-05-30 06:07:00,82.264,82.277,82.26,82.277,11200000.0
2008-05-30 06:08:00,82.278,82.287,82.278,82.286,17600000.0
2008-05-30 06:09:00,82.289,82.298,82.282,82.29,12800000.0
2008-05-30 06:10:00,82.281,82.284,82.277,82.277,11200000.0
2008-05-30 06:11:00,82.264,82.271,82.25,82.261,35200000.0
2008-05-30 06:12:00,82.251,82.262,82.251,82.259,11200000.0
2008-05-30 06:13:00,82.283,82.289,82.278,82.286,14400000.0
2008-05-30 06:14:00,82.284,82.287,82.278,82.28,17600000.0
2008-05-30 06:15:00,82.277,82.298,82.277,82.298,12800000.0
2008-05-30 06:16:00,82.306,82.317,82.3,82.317,14400000.0
2008-05-30 06:17:00,82.295,82.31,82.288,82.305,14400000.0
2008-05-30 06:18:00,82.307,82.325,82.236,82.323,11200000.0
2008-05-30 06:19:00,82.321,82.321,82.307,82.311,11200000.0
2008-05-30 06:20:00,82.312,82.323,82.309,82.316,12800000.0
2008-05-30 06:21:00,82.32,82.324,82.31,82.312,14400000.0
2008-05-30 06:22:00,82.315,82.328,82.313,82.328,16000000.0
2008-05-30 06:23:00,82.333,82.346,82.333,82.346,11200000.0
2008-05-30 06:24:00,82.347,82.348,82.341,82.341,14400000.0
2008-05-30 06:25:00,82.336,82.353,82.336,82.353,17600000.0
2008-05-30 06:26:00,82.339,82.356,82.339,82.356,11200000.0
2008-05-30 06:27:00,82.342,82.348,82.333,82.344,14800000.0
2008-05-30 06:28:00,82.365,82.365,82.353,82.353,16000000.0
2008-05-30 06:29:00,82.36,82.365,82.353,82.365,12200000.0
2008-05-30 06:30:00,82.367,82.37,82.363,82.364,27200000.0
2008-05-30 06:31:00,82.357,82.357,82.337,82.344,11200000.0
2008-05-30 06:32:00,82.355,82.368,82.354,82.362,22800000.0
2008-05-30 06:33:00,82.364,82.37,82.36,82.365,24000000.0
2008-05-30 06:34:00,82.357,82.363,82.351,82.363,17600000.0
2008-05-30 06:35:00,82.352,82.368,82.352,82.368,11000000.0
2008-05-30 06:36:00,82.358,82.362,82.344,82.362,12800000.0
2008-05-30 06:37:00,82.375,82.377,82.365,82.365,12800000.0
2008-05-30 06:38:00,82.368,82.377,82.368,82.375,8000000.0
2008-05-30 06:39:00,82.375,82.392,82.369,82.369,14400000.0
2008-05-30 06:40:00,82.39,82.39,82.375,82.375,10600000.0
2008-05-30 06:41:00,82.348,82.368,82.34,82.354,12800000.0
2008-05-30 06:42:00,82.352,82.376,82.345,82.376,14400000.0
2008-05-30 06:43:00,82.386,82.386,82.377,82.384,19200000.0
2008-05-30 06:44:00,82.393,82.393,82.384,82.388,11200000.0
2008-05-30 06:45:00,82.34,82.354,82.328,82.342,12800000.0
2008-05-30 06:46:00,82.383,82.39,82.378,82.379,15400000.0
2008-05-30 06:47:00,82.339,82.355,82.339,82.35,12800000.0
2008-05-30 06:48:00,82.383,82.383,82.352,82.36,12800000.0
2008-05-30 06:49:00,82.352,82.357,82.333,82.333,12200000.0
2008-05-30 06:50:00,82.333,82.333,82.313,82.318,14400000.0
2008-05-30 06:51:00,82.314,82.314,82.302,82.308,16000000.0
2008-05-30 06:52:00,82.307,82.319,82.298,82.319,14400000.0
2008-05-30 06:53:00,82.318,82.32,82.308,82.308,12800000.0
2008-05-30 06:54:00,82.315,82.328,82.314,82.321,12800000.0
2008-05-30 06:55:00,82.321,82.325,82.312,82.312,16000000.0
2008-05-30 06:56:00,82.269,82.288,82.262,82.27,12800000.0
2008-05-30 06:57:00,82.302,82.303,82.293,82.293,16000000.0
2008-05-30 06:58:00,82.294,82.296,82.276,82.278,10600000.0
2008-05-30 06:59:00,82.283,82.287,82.277,82.287,17600000.0
2008-05-30 07:00:00,82.291,82.295,82.291,82.291,11200000.0
2008-05-30 07:01:00,82.283,82.296,82.28,82.296,16000000.0
2008-05-30 07:02:00,82.3,82.3,82.289,82.289,12800000.0
2008-05-30 07:03:00,82.291,82.296,82.286,82.296,12800000.0
2008-05-30 07:04:00,82.3,82.3,82.28,82.286,11200000.0
2008-05-30 07:05:00,82.294,82.303,82.286,82.286,12800000.0
2008-05-30 07:06:00,82.309,82.309,82.303,82.305,16000000.0
2008-05-30 07:07:00,82.287,82.299,82.277,82.277,12800000.0
2008-05-30 07:08:00,82.3,82.301,82.292,82.292,28800000.0
2008-05-30 07:09:00,82.293,82.299,82.29,82.292,9600000.0
2008-05-30 07:10:00,82.255,82.271,82.255,82.271,10600000.0
2008-05-30 07:11:00,82.289,82.289,82.28,82.289,17000000.0
2008-05-30 07:12:00,82.258,82.283,82.258,82.273,11200000.0
2008-05-30 07:13:00,82.282,82.291,82.28,82.291,14400000.0
2008-05-30 07:14:00,82.292,82.292,82.282,82.283,12800000.0
2008-05-30 07:15:00,82.265,82.276,82.259,82.276,11200000.0
2008-05-30 07:16:00,82.274,82.28,82.266,82.28,14400000.0
2008-05-30 07:17:00,82.301,82.341,82.301,82.341,11200000.0
2008-05-30 07:18:00,82.352,82.38,82.352,82.38,13800000.0
2008-05-30 07:19:00,82.391,82.412,82.391,82.398,11200000.0
2008-05-30 07:20:00,82.409,82.409,82.389,82.389,14400000.0
2008-05-30 07:21:00,82.383,82.386,82.371,82.373,12800000.0
2008-05-30 07:22:00,82.375,82.375,82.359,82.359,8000000.0
2008-05-30 07:23:00,82.348,82.351,82.335,82.335,16000000.0
2008-05-30 07:24:00,82.352,82.358,82.351,82.358,11200000.0
2008-05-30 07:25:00,82.361,82.368,82.349,82.349,11200000.0
2008-05-30 07:26:00,82.351,82.353,82.34,82.34,12800000.0
2008-05-30 07:27:00,82.333,82.349,82.333,82.345,12800000.0
2008-05-30 07:28:00,82.343,82.346,82.336,82.342,8000000.0
2008-05-30 07:29:00,82.312,82.337,82.303,82.32,27200000.0
2008-05-30 07:30:00,82.348,82.351,82.336,82.336,12800000.0
2008-05-30 07:31:00,82.343,82.348,82.331,82.331,11200000.0
2008-05-30 07:32:00,82.32,82.334,82.32,82.334,12800000.0
2008-05-30 07:33:00,82.331,82.331,82.325,82.33,16000000.0
2008-05-30 07:34:00,82.329,82.329,82.315,82.315,11600000.0
2008-05-30 07:35:00,82.318,82.325,82.315,82.325,16000000.0
2008-05-30 07:36:00,82.313,82.316,82.308,82.308,12800000.0
2008-05-30 07:37:00,82.309,82.317,82.307,82.307,14400000.0
2008-05-30 07:38:00,82.321,82.331,82.314,82.327,16000000.0
2008-05-30 07:39:00,82.336,82.336,82.315,82.315,19200000.0
2008-05-30 07:40:00,82.322,82.323,82.315,82.315,11200000.0
2008-05-30 07:41:00,82.319,82.319,82.31,82.317,31400000.0
2008-05-30 07:42:00,82.325,82.325,82.304,82.321,33400000.0
2008-05-30 07:43:00,82.329,82.329,82.316,82.319,28800000.0
2008-05-30 07:44:00,82.322,82.339,82.322,82.332,17600000.0
2008-05-30 07:45:00,82.348,82.348,82.274,82.335,14800000.0
2008-05-30 07:46:00,82.306,82.314,82.301,82.313,27200000.0
2008-05-30 07:47:00,82.302,82.324,82.297,82.324,11200000.0
2008-05-30 07:48:00,82.325,82.333,82.323,82.325,11600000.0
2008-05-30 07:49:00,82.313,82.313,82.298,82.298,16000000.0
2008-05-30 07:50:00,82.296,82.298,82.288,82.288,11200000.0
2008-05-30 07:51:00,82.3,82.3,82.281,82.295,38400000.0
2008-05-30 07:52:00,82.274,82.282,82.269,82.276,17600000.0
2008-05-30 07:53:00,82.301,82.304,82.3,82.3,11200000.0
2008-05-30 07:54:00,82.305,82.31,82.29,82.31,12800000.0
2008-05-30 07:55:00,82.286,82.297,82.269,82.282,30400000.0
2008-05-30 07:56:00,82.288,82.314,82.288,82.299,16000000.0
2008-05-30 07:57:00,82.322,82.329,82.321,82.327,17600000.0
2008-05-30 07:58:00,82.318,82.318,82.303,82.303,11200000.0
2008-05-30 07:59:00,82.296,82.312,82.294,82.311,17600000.0
2008-05-30 08:00:00,82.343,82.361,82.343,82.352,12800000.0
2008-05-30 08:01:00,82.317,82.317,82.271,82.271,11200000.0
2008-05-30 08:02:00,82.276,82.281,82.266,82.266,12800000.0
2008-05-30 08:03:00,82.25,82.267,82.248,82.256,16000000.0
2008-05-30 08:04:00,82.27,82.303,82.267,82.303,11200000.0
2008-05-30 08:05:00,82.331,82.331,82.301,82.312,12800000.0
2008-05-30 08:06:00,82.312,82.318,82.304,82.318,12800000.0
2008-05-30 08:07:00,82.328,82.33,82.312,82.318,16000000.0
2008-05-30 08:08:00,82.29,82.291,82.272,82.287,12800000.0
2008-05-30 08:09:00,82.309,82.309,82.274,82.274,12800000.0
2008-05-30 08:10:00,82.301,82.317,82.301,82.315,30400000.0
2008-05-30 08:11:00,82.314,82.317,82.295,82.306,12800000.0
2008-05-30 08:12:00,82.309,82.345,82.303,82.345,17600000.0
2008-05-30 08:13:00,82.358,82.371,82.35,82.35,14400000.0
2008-05-30 08:14:00,82.342,82.343,82.321,82.321,16000000.0
2008-05-30 08:15:00,82.28,82.293,82.268,82.279,11200000.0
2008-05-30 08:16:00,82.308,82.308,82.29,82.294,19200000.0
2008-05-30 08:17:00,82.286,82.294,82.284,82.291,10600000.0
2008-05-30 08:18:00,82.312,82.312,82.298,82.298,11200000.0
2008-05-30 08:19:00,82.292,82.295,82.279,82.279,11200000.0
2008-05-30 08:20:00,82.226,82.27,82.226,82.254,12800000.0
2008-05-30 08:21:00,82.281,82.296,82.281,82.293,10600000.0
2008-05-30 08:22:00,82.296,82.307,82.296,82.296,11200000.0
2008-05-30 08:23:00,82.302,82.311,82.3,82.308,16000000.0
2008-05-30 08:24:00,82.31,82.31,82.289,82.289,17600000.0
2008-05-30 08:25:00,82.284,82.285,82.274,82.274,12800000.0
2008-05-30 08:26:00,82.269,82.292,82.269,82.292,10600000.0
2008-05-30 08:27:00,82.279,82.285,82.279,82.284,11200000.0
2008-05-30 08:28:00,82.276,82.276,82.261,82.261,12800000.0
2008-05-30 08:29:00,82.265,82.265,82.256,82.262,11200000.0
2008-05-30 08:30:00,82.247,82.251,82.241,82.244,12800000.0
2008-05-30 08:31:00,82.246,82.255,82.24,82.25,12800000.0
2008-05-30 08:32:00,82.254,82.26,82.254,82.259,14400000.0
2008-05-30 08:33:00,82.258,82.258,82.248,82.253,41000000.0
2008-05-30 08:34:00,82.248,82.257,82.244,82.257,11200000.0
2008-05-30 08:35:00,82.267,82.267,82.251,82.258,48400000.0
2008-05-30 08:36:00,82.256,82.276,82.256,82.276,16000000.0
2008-05-30 08:37:00,82.267,82.269,82.257,82.262,14400000.0
2008-05-30 08:38:00,82.265,82.265,82.224,82.224,17600000.0
2008-05-30 08:39:00,82.222,82.222,82.199,82.214,14400000.0
2008-05-30 08:40:00,82.205,82.208,82.198,82.201,11200000.0
2008-05-30 08:41:00,82.18,82.188,82.176,82.188,32000000.0
2008-05-30 08:42:00,82.186,82.186,82.176,82.179,13800000.0
2008-05-30 08:43:00,82.178,82.215,82.178,82.215,12200000.0
2008-05-30 08:44:00,82.224,82.242,82.222,82.231,16000000.0
2008-05-30 08:45:00,82.24,82.243,82.232,82.235,12800000.0
2008-05-30 08:46:00,82.216,82.216,82.192,82.192,12800000.0
2008-05-30 08:47:00,82.208,82.23,82.208,82.212,24000000.0
2008-05-30 08:48:00,82.211,82.23,82.208,82.23,30400000.0
2008-05-30 08:49:00,82.226,82.226,82.211,82.224,17600000.0
2008-05-30 08:50:00,82.225,82.237,82.225,82.231,12800000.0
2008-05-30 08:51:00,82.254,82.271,82.254,82.261,22400000.0
2008-05-30 08:52:00,82.243,82.253,82.225,82.242,35200000.0
2008-05-30 08:53:00,82.253,82.261,82.248,82.261,55400000.0
2008-05-30 08:54:00,82.254,82.261,82.253,82.253,22400000.0
2008-05-30 08:55:00,82.237,82.241,82.231,82.235,17600000.0
2008-05-30 08:56:00,82.228,82.242,82.228,82.242,14400000.0
2008-05-30 08:57:00,82.259,82.259,82.246,82.246,42400000.0
2008-05-30 08:58:00,82.247,82.265,82.247,82.265,19600000.0
2008-05-30 08:59:00,82.279,82.283,82.274,82.282,14400000.0
2008-05-30 09:00:00,82.288,82.292,82.276,82.29,31400000.0
2008-05-30 09:01:00,82.289,82.311,82.289,82.3,32000000.0
2008-05-30 09:02:00,82.318,82.336,82.318,82.331,19200000.0
2008-05-30 09:03:00,82.33,82.332,82.322,82.331,16000000.0
2008-05-30 09:04:00,82.325,82.325,82.3,82.311,22400000.0
2008-05-30 09:05:00,82.316,82.334,82.314,82.334,19200000.0
2008-05-30 09:06:00,82.354,82.354,82.337,82.338,30400000.0
2008-05-30 09:07:00,82.338,82.341,82.319,82.319,19200000.0
2008-05-30 09:08:00,82.317,82.324,82.305,82.305,12800000.0
2008-05-30 09:09:00,82.297,82.303,82.292,82.301,46400000.0
2008-05-30 09:10:00,82.293,82.293,82.27,82.27,24000000.0
2008-05-30 09:11:00,82.256,82.261,82.242,82.261,28200000.0
2008-05-30 09:12:00,82.259,82.269,82.247,82.264,14400000.0
2008-05-30 09:13:00,82.279,82.285,82.261,82.261,13200000.0
2008-05-30 09:14:00,82.239,82.249,82.224,82.239,12800000.0
2008-05-30 09:15:00,82.227,82.229,82.214,82.214,30800000.0
2008-05-30 09:16:00,82.225,82.262,82.225,82.262,49600000.0
2008-05-30 09:17:00,82.272,82.281,82.269,82.281,77800000.0
2008-05-30 09:18:00,82.286,82.301,82.284,82.298,72000000.0
2008-05-30 09:19:00,82.306,82.306,82.276,82.276,65600000.0
2008-05-30 09:20:00,82.283,82.283,82.265,82.275,76800000.0
2008-05-30 09:21:00,82.246,82.26,82.24,82.258,48400000.0
2008-05-30 09:22:00,82.267,82.278,82.261,82.261,36800000.0
2008-05-30 09:23:00,82.258,82.269,82.248,82.268,68200000.0
2008-05-30 09:24:00,82.273,82.279,82.265,82.267,43200000.0
2008-05-30 09:25:00,82.271,82.28,82.271,82.273,19200000.0
2008-05-30 09:26:00,82.272,82.282,82.268,82.271,32000000.0
2008-05-30 09:27:00,82.281,82.305,82.281,82.286,70800000.0
2008-05-30 09:28:00,82.272,82.272,82.229,82.229,11200000.0
2008-05-30 09:29:00,82.236,82.24,82.229,82.236,36800000.0
2008-05-30 09:30:00,82.234,82.235,82.227,82.227,25600000.0
2008-05-30 09:31:00,82.212,82.212,82.203,82.206,12800000.0
2008-05-30 09:32:00,82.216,82.223,82.216,82.216,33600000.0
2008-05-30 09:33:00,82.219,82.26,82.219,82.26,30400000.0
2008-05-30 09:34:00,82.267,82.272,82.255,82.261,33600000.0
2008-05-30 09:35:00,82.258,82.284,82.258,82.284,52800000.0
2008-05-30 09:36:00,82.29,82.301,82.286,82.295,46400000.0
2008-05-30 09:37:00,82.295,82.303,82.288,82.288,33600000.0
2008-05-30 09:38:00,82.277,82.281,82.27,82.27,12800000.0
2008-05-30 09:39:00,82.285,82.299,82.285,82.294,43600000.0
2008-05-30 09:40:00,82.299,82.322,82.299,82.31,45800000.0
2008-05-30 09:41:00,82.293,82.301,82.293,82.294,29800000.0
2008-05-30 09:42:00,82.299,82.31,82.29,82.292,43200000.0
2008-05-30 09:43:00,82.301,82.311,82.299,82.306,54800000.0
2008-05-30 09:44:00,82.307,82.307,82.29,82.298,30400000.0
2008-05-30 09:45:00,82.283,82.286,82.279,82.286,19600000.0
2008-05-30 09:46:00,82.298,82.309,82.291,82.291,27200000.0
2008-05-30 09:47:00,82.29,82.29,82.285,82.286,12800000.0
2008-05-30 09:48:00,82.273,82.293,82.273,82.29,12800000.0
2008-05-30 09:49:00,82.272,82.284,82.259,82.284,16000000.0
2008-05-30 09:50:00,82.283,82.283,82.264,82.266,33600000.0
2008-05-30 09:51:00,82.263,82.263,82.25,82.256,84800000.0
2008-05-30 09:52:00,82.26,82.264,82.254,82.261,11200000.0
2008-05-30 09:53:00,82.235,82.266,82.232,82.247,30400000.0
2008-05-30 09:54:00,82.249,82.249,82.226,82.226,12800000.0
2008-05-30 09:55:00,82.223,82.223,82.21,82.21,34400000.0
2008-05-30 09:56:00,82.211,82.214,82.205,82.205,36800000.0
2008-05-30 09:57:00,82.205,82.224,82.205,82.224,24400000.0
2008-05-30 09:58:00,82.242,82.25,82.236,82.25,32000000.0
2008-05-30 09:59:00,82.226,82.226,82.208,82.217,51200000.0
2008-05-30 10:00:00,82.23,82.238,82.225,82.238,60600000.0
2008-05-30 10:01:00,82.231,82.238,82.231,82.233,17600000.0
2008-05-30 10:02:00,82.244,82.249,82.239,82.241,36800000.0
2008-05-30 10:03:00,82.266,82.286,82.266,82.275,44800000.0
2008-05-30 10:04:00,82.275,82.281,82.275,82.276,39400000.0
2008-05-30 10:05:00,82.275,82.275,82.242,82.242,38400000.0
2008-05-30 10:06:00,82.236,82.239,82.232,82.236,34000000.0
2008-05-30 10:07:00,82.221,82.236,82.221,82.236,43200000.0
2008-05-30 10:08:00,82.266,82.288,82.266,82.285,49600000.0
2008-05-30 10:09:00,82.29,82.29,82.287,82.287,12800000.0
2008-05-30 10:10:00,82.289,82.307,82.285,82.307,46400000.0
2008-05-30 10:11:00,82.306,82.313,82.305,82.309,57600000.0
2008-05-30 10:12:00,82.306,82.306,82.291,82.291,58000000.0
2008-05-30 10:13:00,82.282,82.289,82.279,82.289,41600000.0
2008-05-30 10:14:00,82.286,82.289,82.277,82.278,30400000.0
2008-05-30 10:15:00,82.286,82.288,82.277,82.282,30400000.0
2008-05-30 10:16:00,82.278,82.281,82.266,82.279,17600000.0
2008-05-30 10:17:00,82.275,82.286,82.274,82.284,12800000.0
2008-05-30 10:18:00,82.281,82.288,82.28,82.282,12800000.0
2008-05-30 10:19:00,82.276,82.283,82.271,82.273,75600000.0
2008-05-30 10:20:00,82.27,82.271,82.254,82.271,16000000.0
2008-05-30 10:21:00,82.27,82.278,82.268,82.275,35200000.0
2008-05-30 10:22:00,82.277,82.296,82.277,82.296,16000000.0
2008-05-30 10:23:00,82.269,82.286,82.269,82.286,33600000.0
2008-05-30 10:24:00,82.301,82.302,82.293,82.302,43200000.0
2008-05-30 10:25:00,82.301,82.302,82.29,82.292,64000000.0
2008-05-30 10:26:00,82.292,82.292,82.28,82.28,36800000.0
2008-05-30 10:27:00,82.273,82.274,82.261,82.265,53200000.0
2008-05-30 10:28:00,82.255,82.255,82.246,82.252,87400000.0
2008-05-30 10:29:00,82.259,82.259,82.243,82.247,17600000.0
2008-05-30 10:30:00,82.22,82.254,82.22,82.241,27200000.0
2008-05-30 10:31:00,82.262,82.267,82.257,82.264,32000000.0
2008-05-30 10:32:00,82.258,82.258,82.241,82.249,46400000.0
2008-05-30 10:33:00,82.264,82.296,82.264,82.296,35200000.0
2008-05-30 10:34:00,82.307,82.307,82.29,82.292,17600000.0
2008-05-30 10:35:00,82.285,82.285,82.268,82.273,12800000.0
2008-05-30 10:36:00,82.274,82.275,82.268,82.269,11600000.0
2008-05-30 10:37:00,82.27,82.277,82.27,82.277,19200000.0
2008-05-30 10:38:00,82.278,82.279,82.27,82.271,28800000.0
2008-05-30 10:39:00,82.269,82.277,82.269,82.27,16400000.0
2008-05-30 10:40:00,82.266,82.284,82.266,82.27,24000000.0
2008-05-30 10:41:00,82.278,82.285,82.274,82.275,57000000.0
2008-05-30 10:42:00,82.286,82.29,82.28,82.281,37800000.0
2008-05-30 10:43:00,82.276,82.308,82.276,82.304,18000000.0
2008-05-30 10:44:00,82.3,82.3,82.292,82.295,18600000.0
2008-05-30 10:45:00,82.289,82.289,82.259,82.259,22400000.0
2008-05-30 10:46:00,82.263,82.263,82.242,82.243,28800000.0
2008-05-30 10:47:00,82.239,82.249,82.226,82.249,25400000.0
2008-05-30 10:48:00,82.249,82.266,82.249,82.251,38800000.0
2008-05-30 10:49:00,82.25,82.25,82.234,82.244,25600000.0
2008-05-30 10:50:00,82.257,82.275,82.257,82.275,58600000.0
2008-05-30 10:51:00,82.276,82.277,82.269,82.275,68600000.0
2008-05-30 10:52:00,82.278,82.307,82.278,82.307,35000000.0
2008-05-30 10:53:00,82.317,82.317,82.299,82.307,59200000.0
2008-05-30 10:54:00,82.302,82.307,82.282,82.285,53800000.0
2008-05-30 10:55:00,82.298,82.299,82.282,82.286,41000000.0
2008-05-30 10:56:00,82.29,82.341,82.29,82.341,44200000.0
2008-05-30 10:57:00,82.349,82.362,82.349,82.359,33600000.0
2008-05-30 10:58:00,82.357,82.357,82.329,82.341,39400000.0
2008-05-30 10:59:00,82.336,82.353,82.336,82.353,49600000.0
2008-05-30 11:00:00,82.347,82.365,82.347,82.365,51000000.0
2008-05-30 11:01:00,82.37,82.38,82.365,82.365,12800000.0
2008-05-30 11:02:00,82.368,82.376,82.368,82.371,19200000.0
2008-05-30 11:03:00,82.382,82.384,82.374,82.383,36200000.0
2008-05-30 11:04:00,82.378,82.391,82.378,82.387,27200000.0
2008-05-30 11:05:00,82.395,82.422,82.391,82.422,11200000.0
2008-05-30 11:06:00,82.424,82.425,82.416,82.416,30200000.0
2008-05-30 11:07:00,82.416,82.423,82.409,82.417,46400000.0
2008-05-30 11:08:00,82.418,82.42,82.407,82.407,32000000.0
2008-05-30 11:09:00,82.407,82.407,82.395,82.401,74600000.0
2008-05-30 11:10:00,82.394,82.415,82.394,82.4,36800000.0
2008-05-30 11:11:00,82.392,82.401,82.387,82.391,52800000.0
2008-05-30 11:12:00,82.391,82.393,82.373,82.378,69200000.0
2008-05-30 11:13:00,82.37,82.378,82.37,82.373,12800000.0
2008-05-30 11:14:00,82.368,82.368,82.347,82.347,57600000.0
2008-05-30 11:15:00,82.34,82.349,82.33,82.343,11200000.0
2008-05-30 11:16:00,82.356,82.36,82.351,82.354,17600000.0
2008-05-30 11:17:00,82.349,82.356,82.345,82.354,54400000.0
2008-05-30 11:18:00,82.366,82.366,82.348,82.348,73600000.0
2008-05-30 11:19:00,82.346,82.354,82.339,82.344,56000000.0
2008-05-30 11:20:00,82.351,82.383,82.351,82.373,35200000.0
2008-05-30 11:21:00,82.382,82.405,82.382,82.405,39400000.0
2008-05-30 11:22:00,82.4,82.402,82.384,82.384,41600000.0
2008-05-30 11:23:00,82.353,82.356,82.341,82.348,51200000.0
2008-05-30 11:24:00,82.351,82.369,82.351,82.364,52800000.0
2008-05-30 11:25:00,82.366,82.384,82.364,82.381,35200000.0
2008-05-30 11:26:00,82.382,82.397,82.382,82.397,27200000.0
2008-05-30 11:27:00,82.394,82.399,82.382,82.382,12800000.0
2008-05-30 11:28:00,82.378,82.405,82.378,82.404,42000000.0
2008-05-30 11:29:00,82.387,82.395,82.386,82.395,42000000.0
2008-05-30 11:30:00,82.385,82.385,82.36,82.36,11200000.0
2008-05-30 11:31:00,82.345,82.35,82.34,82.34,27200000.0
2008-05-30 11:32:00,82.34,82.34,82.325,82.325,35200000.0
2008-05-30 11:33:00,82.326,82.331,82.325,82.325,17600000.0
2008-05-30 11:34:00,82.33,82.339,82.33,82.339,33600000.0
2008-05-30 11:35:00,82.346,82.361,82.344,82.348,17600000.0
2008-05-30 11:36:00,82.347,82.358,82.343,82.35,43200000.0
2008-05-30 11:37:00,82.34,82.36,82.33,82.36,41000000.0
2008-05-30 11:38:00,82.357,82.365,82.354,82.354,27200000.0
2008-05-30 11:39:00,82.369,82.369,82.361,82.366,11200000.0
2008-05-30 11:40:00,82.358,82.36,82.349,82.352,22400000.0
2008-05-30 11:41:00,82.347,82.347,82.337,82.337,38400000.0
2008-05-30 11:42:00,82.344,82.347,82.34,82.347,38400000.0
2008-05-30 11:43:00,82.349,82.36,82.348,82.351,17600000.0
2008-05-30 11:44:00,82.354,82.355,82.346,82.348,59200000.0
2008-05-30 11:45:00,82.357,82.361,82.355,82.361,49600000.0
2008-05-30 11:46:00,82.373,82.377,82.369,82.373,11200000.0
2008-05-30 11:47:00,82.368,82.371,82.363,82.368,56400000.0
2008-05-30 11:48:00,82.377,82.383,82.375,82.383,13800000.0
2008-05-30 11:49:00,82.384,82.394,82.384,82.388,41600000.0
2008-05-30 11:50:00,82.372,82.375,82.361,82.361,44800000.0
2008-05-30 11:51:00,82.359,82.359,82.341,82.354,45200000.0
2008-05-30 11:52:00,82.391,82.394,82.382,82.391,32000000.0
2008-05-30 11:53:00,82.372,82.394,82.37,82.375,34600000.0
2008-05-30 11:54:00,82.41,82.422,82.407,82.422,48400000.0
2008-05-30 11:55:00,82.428,82.428,82.391,82.396,45200000.0
2008-05-30 11:56:00,82.386,82.389,82.377,82.377,64400000.0
2008-05-30 11:57:00,82.372,82.374,82.363,82.367,22400000.0
2008-05-30 11:58:00,82.364,82.374,82.359,82.359,41400000.0
2008-05-30 11:59:00,82.351,82.353,82.342,82.342,51200000.0
2008-05-30 12:00:00,82.351,82.355,82.349,82.351,37200000.0
2008-05-30 12:01:00,82.34,82.346,82.338,82.343,19200000.0
2008-05-30 12:02:00,82.336,82.343,82.325,82.325,12800000.0
2008-05-30 12:03:00,82.322,82.322,82.288,82.3,51200000.0
2008-05-30 12:04:00,82.307,82.309,82.299,82.302,24000000.0
2008-05-30 12:05:00,82.308,82.322,82.306,82.314,28800000.0
2008-05-30 12:06:00,82.31,82.31,82.303,82.307,24000000.0
2008-05-30 12:07:00,82.298,82.303,82.296,82.296,20800000.0
2008-05-30 12:08:00,82.294,82.294,82.281,82.287,43600000.0
2008-05-30 12:09:00,82.29,82.301,82.288,82.288,25600000.0
2008-05-30 12:10:00,82.289,82.289,82.273,82.273,11200000.0
2008-05-30 12:11:00,82.268,82.279,82.257,82.275,26600000.0
2008-05-30 12:12:00,82.287,82.302,82.287,82.299,30400000.0
2008-05-30 12:13:00,82.302,82.31,82.302,82.308,14400000.0
2008-05-30 12:14:00,82.313,82.331,82.309,82.321,16000000.0
2008-05-30 12:15:00,82.305,82.325,82.305,82.325,28000000.0
2008-05-30 12:16:00,82.324,82.343,82.323,82.343,27200000.0
2008-05-30 12:17:00,82.37,82.384,82.37,82.384,43600000.0
2008-05-30 12:18:00,82.376,82.377,82.361,82.367,25600000.0
2008-05-30 12:19:00,82.37,82.37,82.362,82.366,35200000.0
2008-05-30 12:20:00,82.364,82.364,82.352,82.361,36800000.0
2008-05-30 12:21:00,82.364,82.37,82.358,82.363,59200000.0
2008-05-30 12:22:00,82.361,82.363,82.356,82.356,30800000.0
2008-05-30 12:23:00,82.358,82.368,82.358,82.368,32000000.0
2008-05-30 12:24:00,82.353,82.366,82.334,82.343,33000000.0
2008-05-30 12:25:00,82.356,82.368,82.356,82.356,22400000.0
2008-05-30 12:26:00,82.363,82.371,82.356,82.356,30400000.0
2008-05-30 12:27:00,82.357,82.358,82.348,82.358,30400000.0
2008-05-30 12:28:00,82.353,82.354,82.345,82.345,60800000.0
2008-05-30 12:29:00,82.272,82.396,82.272,82.282,114600000.0
2008-05-30 12:30:00,82.35,82.367,82.265,82.367,46400000.0
2008-05-30 12:31:00,82.368,82.373,82.342,82.342,69800000.0
2008-05-30 12:32:00,82.354,82.354,82.338,82.338,28200000.0
2008-05-30 12:33:00,82.335,82.345,82.335,82.34,40000000.0
2008-05-30 12:34:00,82.305,82.332,82.305,82.315,27200000.0
2008-05-30 12:35:00,82.341,82.347,82.337,82.339,26000000.0
2008-05-30 12:36:00,82.339,82.343,82.338,82.343,48800000.0
2008-05-30 12:37:00,82.349,82.361,82.348,82.352,14400000.0
2008-05-30 12:38:00,82.352,82.352,82.326,82.326,14400000.0
2008-05-30 12:39:00,82.337,82.371,82.337,82.371,24000000.0
2008-05-30 12:40:00,82.369,82.378,82.369,82.37,16000000.0
2008-05-30 12:41:00,82.387,82.42,82.387,82.415,21800000.0
2008-05-30 12:42:00,82.401,82.409,82.388,82.388,22400000.0
2008-05-30 12:43:00,82.383,82.389,82.379,82.384,36200000.0
2008-05-30 12:44:00,82.383,82.39,82.383,82.39,22400000.0
2008-05-30 12:45:00,82.388,82.388,82.371,82.371,35200000.0
2008-05-30 12:46:00,82.389,82.396,82.389,82.396,44200000.0
2008-05-30 12:47:00,82.4,82.412,82.399,82.406,30400000.0
2008-05-30 12:48:00,82.421,82.437,82.415,82.437,32000000.0
2008-05-30 12:49:00,82.447,82.447,82.415,82.415,40400000.0
2008-05-30 12:50:00,82.411,82.425,82.411,82.425,16000000.0
2008-05-30 12:51:00,82.422,82.443,82.42,82.443,22400000.0
2008-05-30 12:52:00,82.444,82.444,82.436,82.438,25600000.0
2008-05-30 12:53:00,82.438,82.451,82.438,82.45,11200000.0
2008-05-30 12:54:00,82.46,82.46,82.45,82.451,11200000.0
2008-05-30 12:55:00,82.445,82.445,82.419,82.438,24400000.0
2008-05-30 12:56:00,82.436,82.441,82.433,82.433,12800000.0
2008-05-30 12:57:00,82.43,82.441,82.428,82.439,27200000.0
2008-05-30 12:58:00,82.456,82.47,82.456,82.468,12800000.0
2008-05-30 12:59:00,82.476,82.479,82.464,82.464,14400000.0
2008-05-30 13:00:00,82.457,82.457,82.438,82.44,15400000.0
2008-05-30 13:01:00,82.434,82.441,82.43,82.441,17600000.0
2008-05-30 13:02:00,82.433,82.488,82.433,82.488,12800000.0
2008-05-30 13:03:00,82.481,82.481,82.471,82.471,12800000.0
2008-05-30 13:04:00,82.464,82.464,82.442,82.463,16000000.0
2008-05-30 13:05:00,82.485,82.485,82.466,82.466,12800000.0
2008-05-30 13:06:00,82.449,82.468,82.448,82.453,17600000.0
2008-05-30 13:07:00,82.474,82.479,82.472,82.479,12800000.0
2008-05-30 13:08:00,82.483,82.494,82.483,82.494,31800000.0
2008-05-30 13:09:00,82.485,82.487,82.481,82.482,28800000.0
2008-05-30 13:10:00,82.473,82.475,82.464,82.475,32000000.0
2008-05-30 13:11:00,82.466,82.466,82.446,82.446,19200000.0
2008-05-30 13:12:00,82.446,82.449,82.429,82.437,16000000.0
2008-05-30 13:13:00,82.439,82.44,82.43,82.43,11200000.0
2008-05-30 13:14:00,82.439,82.472,82.439,82.472,11200000.0
2008-05-30 13:15:00,82.476,82.476,82.451,82.451,11200000.0
2008-05-30 13:16:00,82.446,82.484,82.446,82.484,25600000.0
2008-05-30 13:17:00,82.481,82.531,82.481,82.498,12800000.0
2008-05-30 13:18:00,82.462,82.474,82.458,82.458,56400000.0
2008-05-30 13:19:00,82.448,82.455,82.438,82.446,14400000.0
2008-05-30 13:20:00,82.442,82.451,82.435,82.435,12800000.0
2008-05-30 13:21:00,82.434,82.445,82.434,82.436,56000000.0
2008-05-30 13:22:00,82.447,82.468,82.447,82.468,11200000.0
2008-05-30 13:23:00,82.467,82.487,82.467,82.487,12800000.0
2008-05-30 13:24:00,82.471,82.491,82.466,82.491,14400000.0
2008-05-30 13:25:00,82.496,82.518,82.494,82.518,33600000.0
2008-05-30 13:26:00,82.512,82.52,82.512,82.513,24000000.0
2008-05-30 13:27:00,82.511,82.514,82.505,82.514,40000000.0
2008-05-30 13:28:00,82.521,82.526,82.516,82.516,21200000.0
2008-05-30 13:29:00,82.541,82.563,82.541,82.563,22400000.0
2008-05-30 13:30:00,82.584,82.604,82.576,82.604,36800000.0
2008-05-30 13:31:00,82.591,82.591,82.577,82.587,11200000.0
2008-05-30 13:32:00,82.586,82.597,82.58,82.586,17600000.0
2008-05-30 13:33:00,82.59,82.605,82.59,82.605,12800000.0
2008-05-30 13:34:00,82.613,82.647,82.613,82.627,13200000.0
2008-05-30 13:35:00,82.612,82.627,82.612,82.624,12800000.0
2008-05-30 13:36:00,82.619,82.619,82.591,82.599,48000000.0
2008-05-30 13:37:00,82.611,82.647,82.611,82.647,24000000.0
2008-05-30 13:38:00,82.652,82.652,82.64,82.64,28800000.0
2008-05-30 13:39:00,82.639,82.658,82.639,82.647,25600000.0
2008-05-30 13:40:00,82.642,82.644,82.639,82.639,12200000.0
2008-05-30 13:41:00,82.639,82.644,82.631,82.636,16000000.0
2008-05-30 13:42:00,82.593,82.62,82.592,82.62,12200000.0
2008-05-30 13:43:00,82.631,82.632,82.617,82.617,25600000.0
2008-05-30 13:44:00,82.614,82.62,82.603,82.603,28800000.0
2008-05-30 13:45:00,82.582,82.585,82.567,82.583,12800000.0
2008-05-30 13:46:00,82.592,82.598,82.579,82.598,14800000.0
2008-05-30 13:47:00,82.588,82.604,82.588,82.604,27200000.0
2008-05-30 13:48:00,82.609,82.609,82.596,82.605,14800000.0
2008-05-30 13:49:00,82.604,82.609,82.599,82.599,33600000.0
2008-05-30 13:50:00,82.622,82.622,82.603,82.617,33600000.0
2008-05-30 13:51:00,82.6,82.6,82.577,82.577,16000000.0
2008-05-30 13:52:00,82.551,82.581,82.551,82.57,40000000.0
2008-05-30 13:53:00,82.582,82.596,82.582,82.596,36800000.0
2008-05-30 13:54:00,82.593,82.61,82.593,82.604,24000000.0
2008-05-30 13:55:00,82.609,82.609,82.588,82.588,11200000.0
2008-05-30 13:56:00,82.586,82.592,82.586,82.587,14400000.0
2008-05-30 13:57:00,82.589,82.594,82.588,82.594,14400000.0
2008-05-30 13:58:00,82.597,82.601,82.593,82.601,32000000.0
2008-05-30 13:59:00,82.597,82.627,82.597,82.627,48000000.0
2008-05-30 14:00:00,82.61,82.614,82.592,82.599,32000000.0
2008-05-30 14:01:00,82.584,82.584,82.569,82.57,14400000.0
2008-05-30 14:02:00,82.564,82.564,82.553,82.563,28200000.0
2008-05-30 14:03:00,82.564,82.574,82.558,82.574,14400000.0
2008-05-30 14:04:00,82.572,82.587,82.572,82.585,14400000.0
2008-05-30 14:05:00,82.582,82.597,82.582,82.593,25600000.0
2008-05-30 14:06:00,82.585,82.592,82.585,82.585,17600000.0
2008-05-30 14:07:00,82.562,82.587,82.562,82.587,12800000.0
2008-05-30 14:08:00,82.583,82.583,82.578,82.58,23400000.0
2008-05-30 14:09:00,82.575,82.591,82.565,82.591,11200000.0
2008-05-30 14:10:00,82.589,82.592,82.552,82.552,17600000.0
2008-05-30 14:11:00,82.555,82.563,82.552,82.552,12800000.0
2008-05-30 14:12:00,82.555,82.572,82.555,82.572,12800000.0
2008-05-30 14:13:00,82.57,82.591,82.57,82.588,23400000.0
2008-05-30 14:14:00,82.588,82.617,82.588,82.617,20200000.0
2008-05-30 14:15:00,82.619,82.625,82.609,82.617,32400000.0
2008-05-30 14:16:00,82.6,82.608,82.595,82.608,27200000.0
2008-05-30 14:17:00,82.613,82.623,82.611,82.611,11200000.0
2008-05-30 14:18:00,82.607,82.607,82.594,82.597,16000000.0
2008-05-30 14:19:00,82.597,82.597,82.589,82.589,40000000.0
2008-05-30 14:20:00,82.596,82.605,82.596,82.598,14400000.0
2008-05-30 14:21:00,82.589,82.606,82.584,82.601,33600000.0
2008-05-30 14:22:00,82.609,82.609,82.604,82.609,14400000.0
2008-05-30 14:23:00,82.602,82.613,82.602,82.613,17600000.0
2008-05-30 14:24:00,82.616,82.617,82.61,82.612,36800000.0
2008-05-30 14:25:00,82.6,82.607,82.6,82.602,12800000.0
2008-05-30 14:26:00,82.61,82.612,82.607,82.608,19200000.0
2008-05-30 14:27:00,82.616,82.616,82.608,82.614,11200000.0
2008-05-30 14:28:00,82.613,82.613,82.599,82.599,11200000.0
2008-05-30 14:29:00,82.615,82.653,82.615,82.653,12800000.0
2008-05-30 14:30:00,82.643,82.643,82.498,82.498,11200000.0
2008-05-30 14:31:00,82.593,82.609,82.516,82.609,16000000.0
2008-05-30 14:32:00,82.641,82.666,82.641,82.666,12800000.0
2008-05-30 14:33:00,82.66,82.679,82.66,82.669,17600000.0
2008-05-30 14:34:00,82.622,82.633,82.583,82.583,17600000.0
2008-05-30 14:35:00,82.576,82.576,82.551,82.551,11200000.0
2008-05-30 14:36:00,82.538,82.557,82.538,82.556,12800000.0
2008-05-30 14:37:00,82.585,82.585,82.577,82.577,12200000.0
2008-05-30 14:38:00,82.579,82.58,82.555,82.575,11200000.0
2008-05-30 14:39:00,82.582,82.589,82.576,82.583,18000000.0
2008-05-30 14:40:00,82.595,82.595,82.575,82.578,16000000.0
2008-05-30 14:41:00,82.579,82.602,82.579,82.6,11200000.0
2008-05-30 14:42:00,82.604,82.604,82.551,82.551,12200000.0
2008-05-30 14:43:00,82.562,82.563,82.55,82.554,17600000.0
2008-05-30 14:44:00,82.556,82.556,82.536,82.554,13200000.0
2008-05-30 14:45:00,82.548,82.58,82.548,82.57,12200000.0
2008-05-30 14:46:00,82.559,82.559,82.547,82.55,17000000.0
2008-05-30 14:47:00,82.564,82.57,82.561,82.561,12200000.0
2008-05-30 14:48:00,82.543,82.553,82.543,82.546,11200000.0
2008-05-30 14:49:00,82.554,82.572,82.551,82.551,16000000.0
2008-05-30 14:50:00,82.572,82.577,82.565,82.577,12800000.0
2008-05-30 14:51:00,82.584,82.602,82.574,82.602,17600000.0
2008-05-30 14:52:00,82.566,82.592,82.563,82.581,14400000.0
2008-05-30 14:53:00,82.543,82.561,82.523,82.561,10600000.0
2008-05-30 14:54:00,82.572,82.574,82.568,82.568,12800000.0
2008-05-30 14:55:00,82.585,82.603,82.585,82.587,11000000.0
2008-05-30 14:56:00,82.593,82.593,82.576,82.584,16000000.0
2008-05-30 14:57:00,82.597,82.6,82.579,82.579,13600000.0
2008-05-30 14:58:00,82.572,82.586,82.57,82.579,14400000.0
2008-05-30 14:59:00,82.581,82.581,82.565,82.57,12800000.0
2008-05-30 15:00:00,82.57,82.58,82.566,82.567,16000000.0
2008-05-30 15:01:00,82.576,82.585,82.571,82.585,17600000.0
2008-05-30 15:02:00,82.577,82.577,82.523,82.523,11200000.0
2008-05-30 15:03:00,82.531,82.555,82.531,82.555,11200000.0
2008-05-30 15:04:00,82.553,82.586,82.553,82.586,16000000.0
2008-05-30 15:05:00,82.566,82.57,82.561,82.561,12800000.0
2008-05-30 15:06:00,82.565,82.573,82.564,82.564,11200000.0
2008-05-30 15:07:00,82.574,82.574,82.567,82.571,11200000.0
2008-05-30 15:08:00,82.554,82.566,82.554,82.56,11200000.0
2008-05-30 15:09:00,82.581,82.581,82.569,82.571,14400000.0
2008-05-30 15:10:00,82.578,82.578,82.552,82.557,16000000.0
2008-05-30 15:11:00,82.54,82.543,82.539,82.54,11200000.0
2008-05-30 15:12:00,82.528,82.556,82.528,82.556,12800000.0
2008-05-30 15:13:00,82.582,82.598,82.576,82.598,12800000.0
2008-05-30 15:14:00,82.599,82.604,82.582,82.604,16000000.0
2008-05-30 15:15:00,82.61,82.616,82.602,82.61,17600000.0
2008-05-30 15:16:00,82.611,82.613,82.607,82.611,12800000.0
2008-05-30 15:17:00,82.601,82.617,82.601,82.609,14400000.0
2008-05-30 15:18:00,82.613,82.621,82.613,82.614,12800000.0
2008-05-30 15:19:00,82.613,82.627,82.6,82.612,15400000.0
2008-05-30 15:20:00,82.649,82.668,82.649,82.657,16000000.0
2008-05-30 15:21:00,82.668,82.675,82.583,82.67,17600000.0
2008-05-30 15:22:00,82.653,82.653,82.612,82.612,10600000.0
2008-05-30 15:23:00,82.595,82.603,82.595,82.597,11200000.0
2008-05-30 15:24:00,82.6,82.61,82.6,82.606,11200000.0
2008-05-30 15:25:00,82.641,82.659,82.641,82.648,12800000.0
2008-05-30 15:26:00,82.648,82.649,82.597,82.597,14400000.0
2008-05-30 15:27:00,82.586,82.603,82.584,82.597,12800000.0
2008-05-30 15:28:00,82.613,82.621,82.582,82.582,12800000.0
2008-05-30 15:29:00,82.578,82.58,82.547,82.547,17600000.0
2008-05-30 15:30:00,82.551,82.561,82.546,82.561,17600000.0
2008-05-30 15:31:00,82.571,82.587,82.563,82.563,12800000.0
2008-05-30 15:32:00,82.562,82.562,82.552,82.552,11200000.0
2008-05-30 15:33:00,82.542,82.542,82.512,82.512,11200000.0
2008-05-30 15:34:00,82.516,82.516,82.506,82.511,11200000.0
2008-05-30 15:35:00,82.515,82.519,82.508,82.512,12800000.0
2008-05-30 15:36:00,82.509,82.525,82.505,82.525,14400000.0
2008-05-30 15:37:00,82.52,82.531,82.515,82.529,16000000.0
2008-05-30 15:38:00,82.553,82.571,82.553,82.571,16000000.0
2008-05-30 15:39:00,82.565,82.565,82.536,82.541,14400000.0
2008-05-30 15:40:00,82.544,82.544,82.517,82.533,12800000.0
2008-05-30 15:41:00,82.539,82.566,82.539,82.559,16000000.0
2008-05-30 15:42:00,82.58,82.592,82.525,82.574,17000000.0
2008-05-30 15:43:00,82.576,82.576,82.531,82.531,12800000.0
2008-05-30 15:44:00,82.554,82.555,82.547,82.551,12800000.0
2008-05-30 15:45:00,82.55,82.55,82.529,82.529,12800000.0
2008-05-30 15:46:00,82.5,82.503,82.494,82.498,11200000.0
2008-05-30 15:47:00,82.495,82.513,82.491,82.513,10000000.0
2008-05-30 15:48:00,82.518,82.522,82.511,82.519,12800000.0
2008-05-30 15:49:00,82.505,82.524,82.505,82.511,11200000.0
2008-05-30 15:50:00,82.502,82.508,82.485,82.495,14400000.0
2008-05-30 15:51:00,82.497,82.528,82.497,82.526,11600000.0
2008-05-30 15:52:00,82.522,82.525,82.514,82.514,11200000.0
2008-05-30 15:53:00,82.506,82.524,82.506,82.516,12800000.0
2008-05-30 15:54:00,82.522,82.525,82.515,82.516,17600000.0
2008-05-30 15:55:00,82.53,82.53,82.515,82.525,17600000.0
2008-05-30 15:56:00,82.518,82.518,82.489,82.504,11200000.0
2008-05-30 15:57:00,82.515,82.527,82.504,82.504,14400000.0
2008-05-30 15:58:00,82.493,82.515,82.493,82.513,11200000.0
2008-05-30 15:59:00,82.514,82.514,82.485,82.485,11200000.0
2008-05-30 16:00:00,82.499,82.499,82.476,82.492,11200000.0
2008-05-30 16:01:00,82.485,82.486,82.478,82.486,11200000.0
2008-05-30 16:02:00,82.497,82.505,82.485,82.505,17600000.0
2008-05-30 16:03:00,82.524,82.555,82.524,82.555,12800000.0
2008-05-30 16:04:00,82.558,82.558,82.487,82.531,11200000.0
2008-05-30 16:05:00,82.537,82.549,82.536,82.537,14400000.0
2008-05-30 16:06:00,82.541,82.554,82.533,82.542,15400000.0
2008-05-30 16:07:00,82.539,82.539,82.533,82.536,11200000.0
2008-05-30 16:08:00,82.521,82.521,82.507,82.507,11200000.0
2008-05-30 16:09:00,82.506,82.506,82.486,82.496,17600000.0
2008-05-30 16:10:00,82.491,82.532,82.491,82.532,12800000.0
2008-05-30 16:11:00,82.543,82.546,82.525,82.546,11200000.0
2008-05-30 16:12:00,82.531,82.531,82.5,82.5,17600000.0
2008-05-30 16:13:00,82.523,82.542,82.523,82.535,11600000.0
2008-05-30 16:14:00,82.556,82.56,82.548,82.559,14400000.0
2008-05-30 16:15:00,82.566,82.578,82.56,82.578,11200000.0
2008-05-30 16:16:00,82.573,82.581,82.561,82.581,11200000.0
2008-05-30 16:17:00,82.582,82.59,82.571,82.585,17000000.0
2008-05-30 16:18:00,82.566,82.567,82.544,82.546,16000000.0
2008-05-30 16:19:00,82.555,82.565,82.554,82.558,11200000.0
2008-05-30 16:20:00,82.577,82.594,82.577,82.594,11200000.0
2008-05-30 16:21:00,82.589,82.607,82.589,82.6,11200000.0
2008-05-30 16:22:00,82.598,82.605,82.598,82.599,11200000.0
2008-05-30 16:23:00,82.627,82.635,82.622,82.622,12800000.0
2008-05-30 16:24:00,82.621,82.651,82.621,82.648,11200000.0
2008-05-30 16:25:00,82.653,82.653,82.631,82.631,12800000.0
2008-05-30 16:26:00,82.595,82.618,82.595,82.618,12800000.0
2008-05-30 16:27:00,82.618,82.618,82.596,82.61,17600000.0
2008-05-30 16:28:00,82.604,82.61,82.602,82.607,11200000.0
2008-05-30 16:29:00,82.615,82.618,82.61,82.616,14800000.0
2008-05-30 16:30:00,82.611,82.611,82.592,82.597,13800000.0
2008-05-30 16:31:00,82.607,82.611,82.563,82.563,14400000.0
2008-05-30 16:32:00,82.568,82.579,82.56,82.575,11200000.0
2008-05-30 16:33:00,82.569,82.576,82.554,82.554,14400000.0
2008-05-30 16:34:00,82.533,82.542,82.511,82.511,17600000.0
2008-05-30 16:35:00,82.525,82.54,82.522,82.538,12800000.0
2008-05-30 16:36:00,82.552,82.56,82.545,82.546,11200000.0
2008-05-30 16:37:00,82.543,82.569,82.543,82.569,13200000.0
2008-05-30 16:38:00,82.576,82.62,82.553,82.62,14400000.0
2008-05-30 16:39:00,82.644,82.652,82.64,82.652,12200000.0
2008-05-30 16:40:00,82.67,82.687,82.67,82.684,17600000.0
2008-05-30 16:41:00,82.693,82.693,82.679,82.679,12800000.0
2008-05-30 16:42:00,82.67,82.672,82.663,82.668,11200000.0
2008-05-30 16:43:00,82.648,82.648,82.628,82.645,12800000.0
2008-05-30 16:44:00,82.632,82.632,82.612,82.615,11200000.0
2008-05-30 16:45:00,82.612,82.612,82.59,82.592,11200000.0
2008-05-30 16:46:00,82.568,82.568,82.529,82.529,14400000.0
2008-05-30 16:47:00,82.516,82.54,82.516,82.537,17600000.0
2008-05-30 16:48:00,82.534,82.534,82.5,82.501,11200000.0
2008-05-30 16:49:00,82.492,82.5,82.476,82.476,12800000.0
2008-05-30 16:50:00,82.477,82.49,82.463,82.49,17600000.0
2008-05-30 16:51:00,82.495,82.496,82.439,82.439,11200000.0
2008-05-30 16:52:00,82.509,82.518,82.502,82.518,17600000.0
2008-05-30 16:53:00,82.534,82.54,82.526,82.529,17600000.0
2008-05-30 16:54:00,82.525,82.525,82.5,82.524,17600000.0
2008-05-30 16:55:00,82.519,82.534,82.516,82.528,14400000.0
2008-05-30 16:56:00,82.531,82.545,82.528,82.532,12200000.0
2008-05-30 16:57:00,82.516,82.516,82.5,82.5,16000000.0
2008-05-30 16:58:00,82.49,82.493,82.474,82.474,12800000.0
2008-05-30 16:59:00,82.49,82.611,82.49,82.611,12800000.0
2008-05-30 17:00:00,82.64,82.675,82.64,82.675,11200000.0
2008-05-30 17:01:00,82.665,82.665,82.569,82.636,12200000.0
2008-05-30 17:02:00,82.647,82.667,82.635,82.667,16000000.0
2008-05-30 17:03:00,82.665,82.665,82.644,82.644,11200000.0
2008-05-30 17:04:00,82.648,82.668,82.648,82.658,11200000.0
2008-05-30 17:05:00,82.67,82.672,82.649,82.656,18000000.0
2008-05-30 17:06:00,82.637,82.649,82.629,82.638,11200000.0
2008-05-30 17:07:00,82.641,82.647,82.637,82.644,11200000.0
2008-05-30 17:08:00,82.638,82.638,82.623,82.623,17600000.0
2008-05-30 17:09:00,82.632,82.639,82.622,82.622,16000000.0
2008-05-30 17:10:00,82.624,82.629,82.623,82.623,11200000.0
2008-05-30 17:11:00,82.631,82.636,82.616,82.621,12800000.0
2008-05-30 17:12:00,82.616,82.619,82.598,82.614,12800000.0
2008-05-30 17:13:00,82.621,82.657,82.621,82.657,12800000.0
2008-05-30 17:14:00,82.663,82.663,82.64,82.64,12800000.0
2008-05-30 17:15:00,82.643,82.644,82.638,82.644,12800000.0
2008-05-30 17:16:00,82.636,82.636,82.6,82.605,11200000.0
2008-05-30 17:17:00,82.609,82.613,82.594,82.613,11200000.0
2008-05-30 17:18:00,82.619,82.643,82.619,82.62,12800000.0
2008-05-30 17:19:00,82.618,82.638,82.618,82.638,16000000.0
2008-05-30 17:20:00,82.657,82.659,82.628,82.631,11200000.0
2008-05-30 17:21:00,82.623,82.623,82.589,82.606,12800000.0
2008-05-30 17:22:00,82.609,82.619,82.522,82.608,11200000.0
2008-05-30 17:23:00,82.603,82.603,82.598,82.599,11200000.0
2008-05-30 17:24:00,82.603,82.629,82.603,82.628,11200000.0
2008-05-30 17:25:00,82.62,82.623,82.607,82.607,11200000.0
2008-05-30 17:26:00,82.602,82.607,82.589,82.589,11200000.0
2008-05-30 17:27:00,82.602,82.621,82.602,82.603,17600000.0
2008-05-30 17:28:00,82.598,82.612,82.598,82.61,12800000.0
2008-05-30 17:29:00,82.594,82.595,82.561,82.561,12800000.0
2008-05-30 17:30:00,82.565,82.601,82.565,82.601,11200000.0
2008-05-30 17:31:00,82.591,82.597,82.58,82.58,12800000.0
2008-05-30 17:32:00,82.563,82.595,82.563,82.595,11200000.0
2008-05-30 17:33:00,82.608,82.622,82.608,82.619,12800000.0
2008-05-30 17:34:00,82.624,82.632,82.616,82.632,11200000.0
2008-05-30 17:35:00,82.648,82.654,82.629,82.629,12800000.0
2008-05-30 17:36:00,82.646,82.646,82.618,82.618,11200000.0
2008-05-30 17:37:00,82.608,82.615,82.604,82.605,11200000.0
2008-05-30 17:38:00,82.611,82.631,82.601,82.601,16000000.0
2008-05-30 17:39:00,82.611,82.619,82.61,82.616,17600000.0
2008-05-30 17:40:00,82.609,82.612,82.603,82.612,11200000.0
2008-05-30 17:41:00,82.627,82.637,82.611,82.637,11200000.0
2008-05-30 17:42:00,82.653,82.659,82.646,82.658,11200000.0
2008-05-30 17:43:00,82.66,82.662,82.652,82.653,12800000.0
2008-05-30 17:44:00,82.638,82.638,82.623,82.623,13200000.0
2008-05-30 17:45:00,82.63,82.639,82.63,82.631,11200000.0
2008-05-30 17:46:00,82.629,82.63,82.62,82.627,12800000.0
2008-05-30 17:47:00,82.629,82.629,82.609,82.616,12800000.0
2008-05-30 17:48:00,82.619,82.626,82.614,82.626,11200000.0
2008-05-30 17:49:00,82.621,82.621,82.611,82.611,11200000.0
2008-05-30 17:50:00,82.59,82.605,82.586,82.605,12800000.0
2008-05-30 17:51:00,82.607,82.618,82.607,82.616,11200000.0
2008-05-30 17:52:00,82.611,82.63,82.604,82.627,12800000.0
2008-05-30 17:53:00,82.627,82.633,82.614,82.633,17600000.0
2008-05-30 17:54:00,82.625,82.639,82.625,82.63,8000000.0
2008-05-30 17:55:00,82.619,82.633,82.611,82.633,12800000.0
2008-05-30 17:56:00,82.618,82.644,82.618,82.644,11200000.0
2008-05-30 17:57:00,82.629,82.636,82.61,82.636,16000000.0
2008-05-30 17:58:00,82.623,82.635,82.623,82.627,12800000.0
2008-05-30 17:59:00,82.636,82.642,82.63,82.637,11200000.0
2008-05-30 18:00:00,82.623,82.623,82.594,82.594,17600000.0
2008-05-30 18:01:00,82.593,82.601,82.507,82.598,17600000.0
2008-05-30 18:02:00,82.595,82.599,82.538,82.538,17400000.0
2008-05-30 18:03:00,82.53,82.576,82.53,82.576,12800000.0
2008-05-30 18:04:00,82.582,82.596,82.582,82.596,11200000.0
2008-05-30 18:05:00,82.595,82.607,82.583,82.607,17600000.0
2008-05-30 18:06:00,82.588,82.598,82.568,82.573,12800000.0
2008-05-30 18:07:00,82.571,82.571,82.551,82.569,11200000.0
2008-05-30 18:08:00,82.577,82.586,82.576,82.586,16000000.0
2008-05-30 18:09:00,82.597,82.597,82.589,82.589,16000000.0
2008-05-30 18:10:00,82.58,82.589,82.568,82.589,12800000.0
2008-05-30 18:11:00,82.581,82.585,82.573,82.581,11200000.0
2008-05-30 18:12:00,82.566,82.579,82.56,82.579,12800000.0
2008-05-30 18:13:00,82.562,82.579,82.56,82.56,11200000.0
2008-05-30 18:14:00,82.553,82.584,82.553,82.584,12800000.0
2008-05-30 18:15:00,82.572,82.575,82.555,82.556,14400000.0
2008-05-30 18:16:00,82.555,82.566,82.555,82.566,12800000.0
2008-05-30 18:17:00,82.568,82.568,82.55,82.567,11200000.0
2008-05-30 18:18:00,82.572,82.572,82.562,82.562,11200000.0
2008-05-30 18:19:00,82.542,82.557,82.54,82.553,16000000.0
2008-05-30 18:20:00,82.552,82.558,82.54,82.558,12800000.0
2008-05-30 18:21:00,82.558,82.561,82.548,82.555,11200000.0
2008-05-30 18:22:00,82.571,82.574,82.506,82.57,16000000.0
2008-05-30 18:23:00,82.57,82.593,82.57,82.59,16000000.0
2008-05-30 18:24:00,82.579,82.579,82.566,82.566,12800000.0
2008-05-30 18:25:00,82.547,82.557,82.547,82.549,11600000.0
2008-05-30 18:26:00,82.547,82.553,82.532,82.539,12800000.0
2008-05-30 18:27:00,82.554,82.579,82.554,82.566,14400000.0
2008-05-30 18:28:00,82.576,82.587,82.576,82.584,12800000.0
2008-05-30 18:29:00,82.567,82.567,82.555,82.564,12800000.0
2008-05-30 18:30:00,82.592,82.615,82.592,82.615,11200000.0
2008-05-30 18:31:00,82.624,82.627,82.616,82.624,12800000.0
2008-05-30 18:32:00,82.63,82.63,82.619,82.621,11200000.0
2008-05-30 18:33:00,82.628,82.638,82.622,82.625,11200000.0
2008-05-30 18:34:00,82.627,82.637,82.625,82.637,12800000.0
2008-05-30 18:35:00,82.647,82.656,82.641,82.656,12800000.0
2008-05-30 18:36:00,82.631,82.671,82.631,82.671,12800000.0
2008-05-30 18:37:00,82.668,82.679,82.667,82.67,17600000.0
2008-05-30 18:38:00,82.62,82.62,82.609,82.615,11200000.0
2008-05-30 18:39:00,82.612,82.648,82.612,82.641,15400000.0
2008-05-30 18:40:00,82.65,82.656,82.648,82.65,13200000.0
2008-05-30 18:41:00,82.656,82.656,82.644,82.645,14400000.0
2008-05-30 18:42:00,82.646,82.651,82.642,82.646,11200000.0
2008-05-30 18:43:00,82.652,82.669,82.652,82.668,12800000.0
2008-05-30 18:44:00,82.668,82.668,82.644,82.644,11200000.0
2008-05-30 18:45:00,82.644,82.656,82.642,82.656,11200000.0
2008-05-30 18:46:00,82.672,82.683,82.672,82.682,11200000.0
2008-05-30 18:47:00,82.672,82.692,82.672,82.68,12800000.0
2008-05-30 18:48:00,82.708,82.713,82.701,82.702,12800000.0
2008-05-30 18:49:00,82.68,82.68,82.669,82.67,12800000.0
2008-05-30 18:50:00,82.669,82.686,82.668,82.686,17000000.0
2008-05-30 18:51:00,82.695,82.7,82.687,82.687,12800000.0
2008-05-30 18:52:00,82.686,82.694,82.686,82.692,12800000.0
2008-05-30 18:53:00,82.677,82.677,82.66,82.676,12800000.0
2008-05-30 18:54:00,82.674,82.682,82.67,82.67,11200000.0
2008-05-30 18:55:00,82.676,82.686,82.676,82.681,11200000.0
2008-05-30 18:56:00,82.664,82.664,82.622,82.622,16000000.0
2008-05-30 18:57:00,82.619,82.625,82.613,82.621,11200000.0
2008-05-30 18:58:00,82.592,82.603,82.581,82.602,11200000.0
2008-05-30 18:59:00,82.633,82.67,82.633,82.67,17600000.0
2008-05-30 19:00:00,82.676,82.681,82.673,82.681,12200000.0
2008-05-30 19:01:00,82.673,82.68,82.667,82.679,12800000.0
2008-05-30 19:02:00,82.665,82.665,82.652,82.652,11200000.0
2008-05-30 19:03:00,82.669,82.669,82.655,82.658,12800000.0
2008-05-30 19:04:00,82.659,82.671,82.659,82.671,16000000.0
2008-05-30 19:05:00,82.663,82.675,82.663,82.675,14400000.0
2008-05-30 19:06:00,82.671,82.672,82.663,82.665,16000000.0
2008-05-30 19:07:00,82.649,82.655,82.641,82.655,11200000.0
2008-05-30 19:08:00,82.65,82.664,82.646,82.655,17600000.0
2008-05-30 19:09:00,82.634,82.638,82.613,82.624,12800000.0
2008-05-30 19:10:00,82.623,82.63,82.608,82.63,17000000.0
2008-05-30 19:11:00,82.626,82.626,82.613,82.613,12800000.0
2008-05-30 19:12:00,82.615,82.628,82.611,82.626,11200000.0
2008-05-30 19:13:00,82.623,82.623,82.611,82.614,11200000.0
2008-05-30 19:14:00,82.616,82.632,82.616,82.624,16000000.0
2008-05-30 19:15:00,82.629,82.64,82.629,82.64,12800000.0
2008-05-30 19:16:00,82.637,82.643,82.631,82.64,12800000.0
2008-05-30 19:17:00,82.643,82.643,82.637,82.638,12800000.0
2008-05-30 19:18:00,82.629,82.642,82.622,82.642,17600000.0
2008-05-30 19:19:00,82.64,82.655,82.64,82.655,16000000.0
2008-05-30 19:20:00,82.655,82.655,82.635,82.635,16400000.0
2008-05-30 19:21:00,82.643,82.652,82.628,82.628,16000000.0
2008-05-30 19:22:00,82.654,82.659,82.648,82.652,11200000.0
2008-05-30 19:23:00,82.651,82.662,82.65,82.656,17600000.0
2008-05-30 19:24:00,82.666,82.68,82.659,82.68,17600000.0
2008-05-30 19:25:00,82.649,82.653,82.638,82.646,17600000.0
2008-05-30 19:26:00,82.669,82.681,82.669,82.68,11200000.0
2008-05-30 19:27:00,82.658,82.668,82.653,82.653,11200000.0
2008-05-30 19:28:00,82.653,82.666,82.645,82.645,12800000.0
2008-05-30 19:29:00,82.631,82.645,82.631,82.634,11600000.0
2008-05-30 19:30:00,82.643,82.65,82.641,82.65,14400000.0
2008-05-30 19:31:00,82.649,82.663,82.645,82.663,17000000.0
2008-05-30 19:32:00,82.66,82.664,82.645,82.645,12800000.0
2008-05-30 19:33:00,82.659,82.661,82.634,82.634,13200000.0
2008-05-30 19:34:00,82.628,82.636,82.628,82.633,12800000.0
2008-05-30 19:35:00,82.608,82.623,82.601,82.622,18000000.0
2008-05-30 19:36:00,82.618,82.622,82.606,82.615,11200000.0
2008-05-30 19:37:00,82.647,82.654,82.645,82.645,11200000.0
2008-05-30 19:38:00,82.639,82.662,82.639,82.653,17600000.0
2008-05-30 19:39:00,82.655,82.658,82.649,82.651,11200000.0
2008-05-30 19:40:00,82.645,82.652,82.639,82.649,14400000.0
2008-05-30 19:41:00,82.653,82.668,82.653,82.668,12800000.0
2008-05-30 19:42:00,82.673,82.673,82.656,82.666,12800000.0
2008-05-30 19:43:00,82.658,82.658,82.634,82.634,11200000.0
2008-05-30 19:44:00,82.61,82.631,82.605,82.631,16000000.0
2008-05-30 19:45:00,82.642,82.642,82.627,82.627,11200000.0
2008-05-30 19:46:00,82.61,82.626,82.61,82.626,11200000.0
2008-05-30 19:47:00,82.651,82.659,82.643,82.643,16400000.0
2008-05-30 19:48:00,82.645,82.654,82.633,82.654,11200000.0
2008-05-30 19:49:00,82.659,82.659,82.638,82.638,12800000.0
2008-05-30 19:50:00,82.653,82.654,82.632,82.633,12800000.0
2008-05-30 19:51:00,82.638,82.645,82.631,82.645,12800000.0
2008-05-30 19:52:00,82.657,82.657,82.644,82.651,11200000.0
2008-05-30 19:53:00,82.633,82.633,82.593,82.602,17600000.0
2008-05-30 19:54:00,82.647,82.647,82.634,82.647,14400000.0
2008-05-30 19:55:00,82.633,82.649,82.633,82.649,11200000.0
2008-05-30 19:56:00,82.644,82.644,82.62,82.62,10600000.0
2008-05-30 19:57:00,82.631,82.662,82.631,82.662,12800000.0
2008-05-30 19:58:00,82.655,82.658,82.649,82.655,14400000.0
2008-05-30 19:59:00,82.641,82.646,82.616,82.628,14400000.0
2008-05-30 20:00:00,82.607,82.616,82.605,82.612,12800000.0
2008-05-30 20:01:00,82.612,82.614,82.598,82.604,11200000.0
2008-05-30 20:02:00,82.601,82.61,82.601,82.601,11200000.0
2008-05-30 20:03:00,82.599,82.599,82.585,82.593,16000000.0
2008-05-30 20:04:00,82.592,82.593,82.571,82.585,12800000.0
2008-05-30 20:05:00,82.606,82.609,82.603,82.608,12800000.0
2008-05-30 20:06:00,82.608,82.608,82.592,82.595,12800000.0
2008-05-30 20:07:00,82.593,82.593,82.579,82.585,16000000.0
2008-05-30 20:08:00,82.596,82.603,82.591,82.6,12800000.0
2008-05-30 20:09:00,82.606,82.606,82.592,82.598,16000000.0
2008-05-30 20:10:00,82.589,82.61,82.589,82.602,17600000.0
2008-05-30 20:11:00,82.594,82.616,82.594,82.616,14400000.0
2008-05-30 20:12:00,82.616,82.631,82.616,82.631,14800000.0
2008-05-30 20:13:00,82.645,82.647,82.629,82.647,11200000.0
2008-05-30 20:14:00,82.648,82.649,82.643,82.649,11200000.0
2008-05-30 20:15:00,82.641,82.641,82.629,82.641,10600000.0
2008-05-30 20:16:00,82.615,82.633,82.615,82.626,12200000.0
2008-05-30 20:17:00,82.627,82.627,82.614,82.616,12800000.0
2008-05-30 20:18:00,82.606,82.626,82.606,82.626,12800000.0
2008-05-30 20:19:00,82.62,82.638,82.62,82.638,11200000.0
2008-05-30 20:20:00,82.64,82.651,82.64,82.651,11200000.0
2008-05-30 20:21:00,82.661,82.671,82.658,82.663,11200000.0
2008-05-30 20:22:00,82.629,82.646,82.629,82.645,11200000.0
2008-05-30 20:23:00,82.657,82.657,82.637,82.637,16000000.0
2008-05-30 20:24:00,82.619,82.62,82.606,82.612,16000000.0
2008-05-30 20:25:00,82.615,82.62,82.611,82.616,12800000.0
2008-05-30 20:26:00,82.603,82.607,82.601,82.606,11200000.0
2008-05-30 20:27:00,82.606,82.623,82.606,82.623,12800000.0
2008-05-30 20:28:00,82.629,82.634,82.624,82.624,17600000.0
2008-05-30 20:29:00,82.619,82.619,82.575,82.575,12800000.0
2008-05-30 20:30:00,82.571,82.577,82.563,82.577,14400000.0
2008-05-30 20:31:00,82.601,82.604,82.595,82.595,14400000.0
2008-05-30 20:32:00,82.606,82.63,82.606,82.619,15400000.0
2008-05-30 20:33:00,82.611,82.617,82.599,82.602,16400000.0
2008-05-30 20:34:00,82.594,82.594,82.574,82.584,16000000.0
2008-05-30 20:35:00,82.58,82.593,82.58,82.592,16000000.0
2008-05-30 20:36:00,82.613,82.618,82.599,82.617,11200000.0
2008-05-30 20:37:00,82.633,82.657,82.633,82.654,17600000.0
2008-05-30 20:38:00,82.651,82.652,82.642,82.649,12800000.0
2008-05-30 20:39:00,82.649,82.649,82.632,82.639,16000000.0
2008-05-30 20:40:00,82.637,82.637,82.631,82.634,12800000.0
2008-05-30 20:41:00,82.631,82.636,82.626,82.626,14400000.0
2008-05-30 20:42:00,82.635,82.638,82.628,82.634,12800000.0
2008-05-30 20:43:00,82.629,82.641,82.619,82.64,17600000.0
2008-05-30 20:44:00,82.647,82.647,82.635,82.635,11200000.0
2008-05-30 20:45:00,82.638,82.642,82.623,82.623,11200000.0
2008-05-30 20:46:00,82.616,82.634,82.616,82.624,12800000.0
2008-05-30 20:47:00,82.635,82.642,82.625,82.638,11200000.0
2008-05-30 20:48:00,82.655,82.655,82.645,82.652,12800000.0
2008-05-30 20:49:00,82.635,82.635,82.621,82.63,11200000.0
2008-05-30 20:50:00,82.627,82.627,82.617,82.617,12800000.0
2008-05-30 20:51:00,82.619,82.619,82.603,82.606,11200000.0
2008-05-30 20:52:00,82.608,82.612,82.608,82.608,11200000.0
2008-05-30 20:53:00,82.607,82.622,82.606,82.622,12800000.0
2008-05-30 20:54:00,82.631,82.653,82.624,82.653,11200000.0
2008-05-30 20:55:00,82.654,82.659,82.649,82.652,12800000.0
2008-05-30 20:56:00,82.66,82.684,82.66,82.682,13200000.0
2008-05-30 20:57:00,82.69,82.706,82.69,82.696,11200000.0
2008-05-30 20:58:00,82.664,82.674,82.654,82.674,17600000.0
2008-05-30 20:59:00,82.673,82.675,82.579,82.649,14400000.0
2008-05-30 21:00:00,82.62,82.623,82.603,82.615,12800000.0
2008-05-30 21:01:00,82.609,82.609,82.593,82.595,17600000.0
2008-05-30 21:02:00,82.596,82.611,82.595,82.608,11200000.0
2008-05-30 21:03:00,82.61,82.613,82.604,82.611,12800000.0
2008-05-30 21:04:00,82.627,82.65,82.625,82.65,10600000.0
2008-05-30 21:05:00,82.641,82.641,82.621,82.632,14400000.0
2008-05-30 21:06:00,82.62,82.62,82.586,82.586,17600000.0
2008-05-30 21:07:00,82.594,82.594,82.581,82.581,12800000.0
2008-05-30 21:08:00,82.603,82.603,82.583,82.59,12800000.0
2008-05-30 21:09:00,82.621,82.644,82.614,82.614,12800000.0
2008-05-30 21:10:00,82.599,82.602,82.573,82.587,12800000.0
2008-05-30 21:11:00,82.615,82.615,82.597,82.603,12800000.0
2008-05-30 21:12:00,82.587,82.6,82.578,82.6,12800000.0
2008-05-30 21:13:00,82.596,82.606,82.594,82.594,11200000.0
2008-05-30 21:14:00,82.601,82.603,82.59,82.59,17600000.0
2008-05-30 21:15:00,82.607,82.607,82.589,82.597,17600000.0
2008-05-30 21:16:00,82.6,82.604,82.58,82.58,12800000.0
2008-05-30 21:17:00,82.586,82.592,82.586,82.588,12800000.0
2008-05-30 21:18:00,82.588,82.594,82.584,82.594,12800000.0
2008-05-30 21:19:00,82.59,82.6,82.589,82.595,12200000.0
2008-05-30 21:20:00,82.592,82.599,82.585,82.587,13200000.0
2008-05-30 21:21:00,82.584,82.585,82.572,82.572,12800000.0
2008-05-30 21:22:00,82.565,82.586,82.565,82.567,12800000.0
2008-05-30 21:23:00,82.56,82.576,82.56,82.576,14400000.0
2008-05-30 21:24:00,82.581,82.586,82.574,82.584,12800000.0
2008-05-30 21:25:00,82.577,82.583,82.574,82.58,11200000.0
2008-05-30 21:26:00,82.579,82.593,82.575,82.593,17600000.0
2008-05-30 21:27:00,82.588,82.59,82.576,82.583,10600000.0
2008-05-30 21:28:00,82.568,82.587,82.564,82.581,12800000.0
2008-05-30 21:29:00,82.58,82.602,82.58,82.587,12800000.0
2008-05-30 21:30:00,82.586,82.59,82.581,82.587,12800000.0
2008-05-30 21:31:00,82.579,82.579,82.57,82.574,11200000.0
2008-05-30 21:32:00,82.574,82.582,82.573,82.582,11200000.0
2008-05-30 21:33:00,82.581,82.582,82.572,82.572,11200000.0
2008-05-30 21:34:00,82.572,82.579,82.569,82.576,11200000.0
2008-05-30 21:35:00,82.575,82.575,82.559,82.559,11200000.0
2008-05-30 21:36:00,82.57,82.59,82.568,82.59,17600000.0
2008-05-30 21:37:00,82.571,82.571,82.555,82.555,12200000.0
2008-05-30 21:38:00,82.562,82.57,82.562,82.57,12800000.0
2008-05-30 21:39:00,82.569,82.571,82.561,82.566,12800000.0
2008-05-30 21:40:00,82.565,82.57,82.563,82.57,16000000.0
2008-05-30 21:42:00,82.569,82.569,82.561,82.561,9600000.0
2008-05-30 21:43:00,82.572,82.575,82.56,82.573,17000000.0
2008-05-30 21:44:00,82.564,82.577,82.559,82.562,17600000.0
2008-05-30 21:45:00,82.576,82.586,82.57,82.57,14400000.0
2008-05-30 21:46:00,82.565,82.575,82.552,82.574,12800000.0
2008-05-30 21:47:00,82.573,82.578,82.568,82.574,12800000.0
2008-05-30 21:48:00,82.55,82.557,82.542,82.549,17600000.0
2008-05-30 21:49:00,82.569,82.571,82.563,82.571,14400000.0
2008-05-30 21:50:00,82.569,82.569,82.56,82.56,11200000.0
2008-05-30 21:51:00,82.577,82.58,82.484,82.564,12800000.0
2008-05-30 21:52:00,82.566,82.57,82.548,82.548,11200000.0
2008-05-30 21:53:00,82.567,82.575,82.559,82.559,18000000.0
2008-05-30 21:54:00,82.57,82.587,82.567,82.587,14400000.0
2008-05-30 21:55:00,82.589,82.594,82.584,82.584,11200000.0
2008-05-30 21:56:00,82.587,82.59,82.584,82.584,12800000.0
2008-05-30 21:57:00,82.576,82.585,82.576,82.579,12800000.0
2008-05-30 21:58:00,82.584,82.587,82.571,82.571,15400000.0
2008-05-30 21:59:00,82.558,82.57,82.552,82.557,14400000.0
2008-05-30 22:00:00,82.564,82.568,82.552,82.561,12800000.0
2008-05-30 22:01:00,82.561,82.571,82.561,82.567,12800000.0
2008-05-30 22:02:00,82.564,82.568,82.555,82.56,12800000.0
2008-05-30 22:03:00,82.545,82.553,82.537,82.553,11200000.0
2008-05-30 22:04:00,82.555,82.588,82.513,82.513,11200000.0
2008-05-30 22:05:00,82.555,82.563,82.555,82.563,13200000.0
2008-05-30 22:06:00,82.561,82.564,82.553,82.553,17600000.0
2008-05-30 22:07:00,82.559,82.562,82.547,82.555,12800000.0
2008-05-30 22:08:00,82.554,82.565,82.554,82.561,10600000.0
2008-05-30 22:09:00,82.563,82.578,82.563,82.578,11200000.0
2008-05-30 22:10:00,82.574,82.576,82.566,82.575,18000000.0
2008-05-30 22:11:00,82.589,82.589,82.561,82.561,14400000.0
2008-05-30 22:12:00,82.551,82.565,82.546,82.56,11200000.0
2008-05-30 22:13:00,82.564,82.564,82.557,82.561,16400000.0
2008-05-30 22:14:00,82.566,82.573,82.566,82.573,16000000.0
2008-05-30 22:15:00,82.578,82.582,82.577,82.579,12800000.0
2008-05-30 22:16:00,82.637,82.671,82.637,82.662,12800000.0
2008-05-30 22:17:00,82.647,82.651,82.637,82.64,11200000.0
2008-05-30 22:18:00,82.667,82.673,82.663,82.673,13200000.0
2008-05-30 22:19:00,82.669,82.681,82.668,82.681,14400000.0
2008-05-30 22:20:00,82.688,82.694,82.68,82.694,11200000.0
2008-05-30 22:21:00,82.698,82.699,82.683,82.687,12800000.0
2008-05-30 22:22:00,82.671,82.672,82.666,82.667,11200000.0
2008-05-30 22:23:00,82.661,82.668,82.657,82.666,12800000.0
2008-05-30 22:24:00,82.665,82.673,82.653,82.653,12800000.0
2008-05-30 22:25:00,82.66,82.666,82.656,82.658,17000000.0
2008-05-30 22:26:00,82.638,82.644,82.636,82.636,11200000.0
2008-05-30 22:27:00,82.65,82.657,82.645,82.647,16000000.0
2008-05-30 22:28:00,82.634,82.634,82.625,82.625,17600000.0
2008-05-30 22:29:00,82.645,82.649,82.632,82.633,13800000.0
2008-05-30 22:30:00,82.614,82.614,82.601,82.601,12800000.0
2008-05-30 22:31:00,82.592,82.607,82.592,82.596,11200000.0
2008-05-30 22:32:00,82.59,82.59,82.578,82.578,12800000.0
2008-05-30 22:33:00,82.587,82.598,82.586,82.588,13200000.0
2008-05-30 22:34:00,82.585,82.585,82.574,82.584,12800000.0
2008-05-30 22:35:00,82.583,82.583,82.569,82.583,12800000.0
2008-05-30 22:36:00,82.577,82.583,82.56,82.56,12800000.0
2008-05-30 22:37:00,82.569,82.574,82.561,82.57,16000000.0
2008-05-30 22:38:00,82.566,82.576,82.56,82.576,17600000.0
2008-05-30 22:39:00,82.576,82.576,82.569,82.573,11200000.0
2008-05-30 22:40:00,82.572,82.592,82.564,82.564,16000000.0
2008-05-30 22:41:00,82.554,82.561,82.549,82.558,13200000.0
2008-05-30 22:42:00,82.567,82.578,82.567,82.576,11200000.0
2008-05-30 22:43:00,82.58,82.596,82.58,82.596,11200000.0
2008-05-30 22:44:00,82.599,82.612,82.577,82.589,16000000.0
2008-05-30 22:45:00,82.596,82.613,82.595,82.607,12800000.0
2008-05-30 22:46:00,82.613,82.614,82.605,82.607,12800000.0
2008-05-30 22:47:00,82.604,82.614,82.604,82.614,12800000.0
2008-05-30 22:48:00,82.623,82.637,82.62,82.622,12800000.0
2008-05-30 22:49:00,82.638,82.649,82.638,82.646,11200000.0
2008-05-30 22:50:00,82.652,82.652,82.644,82.647,13800000.0
2008-05-30 22:51:00,82.648,82.648,82.643,82.646,12800000.0
2008-05-30 22:52:00,82.632,82.641,82.62,82.636,14400000.0
2008-05-30 22:53:00,82.62,82.634,82.609,82.634,11200000.0
2008-05-30 22:54:00,82.629,82.631,82.619,82.621,11200000.0
2008-05-30 22:55:00,82.626,82.643,82.611,82.611,12800000.0
2008-05-30 22:56:00,82.602,82.61,82.594,82.598,12800000.0
2008-05-30 22:57:00,82.586,82.603,82.572,82.572,11200000.0
2008-05-30 22:58:00,82.557,82.557,82.539,82.552,14400000.0
2008-05-30 22:59:00,82.551,82.557,82.544,82.553,11200000.0
2008-06-01 23:00:00,82.248,82.257,82.248,82.255,12800000.0
2008-06-01 23:01:00,82.269,82.278,82.259,82.278,11200000.0
2008-06-01 23:02:00,82.26,82.281,82.26,82.276,12800000.0
2008-06-01 23:03:00,82.272,82.28,82.261,82.278,18000000.0
2008-06-01 23:04:00,82.274,82.293,82.274,82.291,11200000.0
2008-06-01 23:05:00,82.295,82.302,82.277,82.302,11200000.0
2008-06-01 23:06:00,82.541,82.541,82.338,82.338,17600000.0
2008-06-01 23:07:00,82.288,82.304,82.285,82.304,12200000.0
2008-06-01 23:08:00,82.298,82.309,82.291,82.309,11600000.0
2008-06-01 23:09:00,82.311,82.317,82.309,82.317,11200000.0
2008-06-01 23:10:00,82.332,82.352,82.332,82.336,11600000.0
2008-06-01 23:11:00,82.356,82.393,82.356,82.393,17600000.0
2008-06-01 23:12:00,82.392,82.427,82.392,82.427,14800000.0
2008-06-01 23:13:00,82.433,82.442,82.431,82.442,14400000.0
2008-06-01 23:14:00,82.452,82.475,82.452,82.475,18000000.0
2008-06-01 23:15:00,82.472,82.493,82.472,82.486,12800000.0
2008-06-01 23:16:00,82.488,82.496,82.485,82.496,12800000.0
2008-06-01 23:17:00,82.503,82.525,82.503,82.525,17600000.0
2008-06-01 23:18:00,82.508,82.51,82.494,82.505,11200000.0
2008-06-01 23:19:00,82.501,82.511,82.5,82.504,12800000.0
2008-06-01 23:20:00,82.517,82.53,82.509,82.52,12800000.0
2008-06-01 23:21:00,82.513,82.523,82.498,82.498,12800000.0
2008-06-01 23:22:00,82.501,82.505,82.493,82.493,12800000.0
2008-06-01 23:23:00,82.46,82.46,82.439,82.448,11200000.0
2008-06-01 23:24:00,82.443,82.452,82.443,82.449,12800000.0
2008-06-01 23:25:00,82.439,82.439,82.326,82.404,11200000.0
2008-06-01 23:26:00,82.406,82.422,82.401,82.422,16400000.0
2008-06-01 23:27:00,82.43,82.433,82.418,82.425,16000000.0
2008-06-01 23:28:00,82.422,82.422,82.406,82.415,12200000.0
2008-06-01 23:29:00,82.411,82.424,82.411,82.412,11200000.0
2008-06-01 23:30:00,82.416,82.416,82.405,82.405,12800000.0
2008-06-01 23:31:00,82.401,82.414,82.401,82.407,11200000.0
2008-06-01 23:32:00,82.393,82.416,82.393,82.408,17600000.0
2008-06-01 23:33:00,82.402,82.41,82.402,82.41,12800000.0
2008-06-01 23:34:00,82.409,82.409,82.398,82.4,14400000.0
2008-06-01 23:35:00,82.379,82.386,82.363,82.363,12800000.0
2008-06-01 23:36:00,82.352,82.385,82.352,82.385,13200000.0
2008-06-01 23:37:00,82.381,82.392,82.376,82.376,16000000.0
2008-06-01 23:38:00,82.366,82.366,82.36,82.36,11200000.0
2008-06-01 23:39:00,82.355,82.369,82.355,82.369,12800000.0
2008-06-01 23:40:00,82.374,82.383,82.36,82.373,12800000.0
2008-06-01 23:41:00,82.374,82.381,82.372,82.372,12800000.0
2008-06-01 23:42:00,82.369,82.369,82.362,82.366,14400000.0
2008-06-01 23:43:00,82.357,82.358,82.354,82.355,11200000.0
2008-06-01 23:44:00,82.361,82.374,82.361,82.374,12800000.0
2008-06-01 23:45:00,82.378,82.393,82.378,82.383,16000000.0
2008-06-01 23:46:00,82.381,82.384,82.374,82.378,11200000.0
2008-06-01 23:47:00,82.373,82.373,82.359,82.362,12800000.0
2008-06-01 23:48:00,82.354,82.37,82.354,82.365,12800000.0
2008-06-01 23:49:00,82.372,82.38,82.366,82.38,17600000.0
2008-06-01 23:50:00,82.377,82.394,82.377,82.382,11200000.0
2008-06-01 23:51:00,82.39,82.39,82.381,82.381,12800000.0
2008-06-01 23:52:00,82.367,82.383,82.365,82.365,14400000.0
2008-06-01 23:53:00,82.368,82.387,82.368,82.387,14400000.0
2008-06-01 23:54:00,82.398,82.398,82.383,82.383,11200000.0
2008-06-01 23:55:00,82.383,82.395,82.382,82.389,12800000.0
2008-06-01 23:56:00,82.386,82.395,82.386,82.391,12800000.0
2008-06-01 23:57:00,82.38,82.38,82.365,82.372,12200000.0
2008-06-01 23:58:00,82.372,82.372,82.361,82.37,11200000.0
2008-06-01 23:59:00,82.365,82.371,82.347,82.348,14400000.0
2008-06-02 00:00:00,82.353,82.376,82.353,82.37,12800000.0
2008-06-02 00:01:00,82.376,82.38,82.371,82.379,11200000.0
2008-06-02 00:02:00,82.376,82.383,82.371,82.379,12800000.0
2008-06-02 00:03:00,82.388,82.388,82.376,82.385,11200000.0
2008-06-02 00:04:00,82.381,82.381,82.356,82.362,14400000.0
2008-06-02 00:05:00,82.366,82.378,82.355,82.374,12800000.0
2008-06-02 00:06:00,82.353,82.361,82.346,82.349,11200000.0
2008-06-02 00:07:00,82.369,82.369,82.353,82.358,12800000.0
2008-06-02 00:08:00,82.351,82.361,82.348,82.353,12800000.0
2008-06-02 00:09:00,82.364,82.372,82.355,82.372,12800000.0
2008-06-02 00:10:00,82.388,82.39,82.38,82.381,12800000.0
2008-06-02 00:11:00,82.38,82.392,82.38,82.392,11200000.0
2008-06-02 00:12:00,82.389,82.405,82.387,82.405,11200000.0
2008-06-02 00:13:00,82.406,82.415,82.405,82.412,17600000.0
2008-06-02 00:14:00,82.416,82.421,82.408,82.408,11200000.0
2008-06-02 00:15:00,82.401,82.401,82.398,82.401,11200000.0
2008-06-02 00:16:00,82.398,82.417,82.389,82.417,11200000.0
2008-06-02 00:17:00,82.408,82.409,82.402,82.409,12800000.0
2008-06-02 00:18:00,82.406,82.413,82.405,82.406,11200000.0
2008-06-02 00:19:00,82.406,82.448,82.406,82.448,11200000.0
2008-06-02 00:20:00,82.432,82.441,82.363,82.409,14800000.0
2008-06-02 00:21:00,82.412,82.425,82.412,82.423,11200000.0
2008-06-02 00:22:00,82.42,82.43,82.413,82.413,17000000.0
2008-06-02 00:23:00,82.412,82.425,82.412,82.425,12800000.0
2008-06-02 00:24:00,82.428,82.428,82.407,82.407,17600000.0
2008-06-02 00:25:00,82.412,82.424,82.407,82.41,11200000.0
2008-06-02 00:26:00,82.403,82.414,82.403,82.414,11600000.0
2008-06-02 00:27:00,82.399,82.399,82.39,82.391,12800000.0
2008-06-02 00:28:00,82.373,82.391,82.373,82.376,12800000.0
2008-06-02 00:29:00,82.39,82.397,82.389,82.397,14400000.0
2008-06-02 00:30:00,82.399,82.415,82.399,82.411,12800000.0
2008-06-02 00:31:00,82.425,82.446,82.425,82.446,14400000.0
2008-06-02 00:32:00,82.455,82.455,82.438,82.438,14400000.0
2008-06-02 00:33:00,82.446,82.446,82.414,82.437,11200000.0
2008-06-02 00:34:00,82.436,82.441,82.431,82.431,17600000.0
2008-06-02 00:35:00,82.434,82.44,82.432,82.44,10600000.0
2008-06-02 00:36:00,82.441,82.441,82.432,82.432,12800000.0
2008-06-02 00:37:00,82.437,82.444,82.437,82.442,11200000.0
2008-06-02 00:38:00,82.426,82.436,82.426,82.433,14400000.0
2008-06-02 00:39:00,82.45,82.456,82.448,82.448,11200000.0
2008-06-02 00:40:00,82.448,82.458,82.448,82.458,12800000.0
2008-06-02 00:41:00,82.445,82.471,82.445,82.47,11200000.0
2008-06-02 00:42:00,82.451,82.472,82.44,82.472,11200000.0
2008-06-02 00:43:00,82.472,82.474,82.466,82.466,13200000.0
2008-06-02 00:44:00,82.461,82.463,82.455,82.458,17600000.0
2008-06-02 00:45:00,82.447,82.449,82.438,82.445,16000000.0
2008-06-02 00:46:00,82.436,82.436,82.427,82.427,16000000.0
2008-06-02 00:48:00,82.434,82.451,82.434,82.444,11200000.0
2008-06-02 00:49:00,82.443,82.453,82.434,82.447,16000000.0
2008-06-02 00:50:00,82.454,82.473,82.454,82.473,11200000.0
2008-06-02 00:51:00,82.48,82.48,82.469,82.471,10600000.0
2008-06-02 00:52:00,82.467,82.476,82.466,82.472,14400000.0
2008-06-02 00:53:00,82.5,82.506,82.497,82.502,16000000.0
2008-06-02 00:54:00,82.517,82.548,82.513,82.543,16000000.0
2008-06-02 00:55:00,82.553,82.553,82.541,82.545,11200000.0
2008-06-02 00:56:00,82.553,82.553,82.541,82.541,14400000.0
2008-06-02 00:57:00,82.503,82.504,82.485,82.488,17600000.0
2008-06-02 00:58:00,82.508,82.512,82.502,82.504,11200000.0
2008-06-02 00:59:00,82.505,82.505,82.498,82.499,12800000.0
2008-06-02 01:00:00,82.491,82.506,82.491,82.503,11200000.0
2008-06-02 01:01:00,82.487,82.503,82.487,82.499,9600000.0
2008-06-02 01:02:00,82.505,82.505,82.497,82.502,11200000.0
2008-06-02 01:03:00,82.496,82.497,82.484,82.484,11600000.0
2008-06-02 01:04:00,82.498,82.498,82.489,82.489,11200000.0
2008-06-02 01:05:00,82.462,82.471,82.442,82.464,12800000.0
2008-06-02 01:06:00,82.494,82.508,82.494,82.508,11200000.0
2008-06-02 01:07:00,82.514,82.517,82.502,82.502,10600000.0
2008-06-02 01:08:00,82.504,82.504,82.478,82.481,11200000.0
2008-06-02 01:09:00,82.472,82.48,82.458,82.472,12800000.0
2008-06-02 01:10:00,82.492,82.514,82.492,82.514,17600000.0
2008-06-02 01:11:00,82.447,82.559,82.447,82.525,11200000.0
2008-06-02 01:12:00,82.495,82.495,82.48,82.495,12800000.0
2008-06-02 01:13:00,82.468,82.469,82.449,82.459,11200000.0
2008-06-02 01:14:00,82.439,82.465,82.439,82.465,11200000.0
2008-06-02 01:15:00,82.47,82.476,82.46,82.471,11200000.0
2008-06-02 01:16:00,82.472,82.472,82.46,82.462,11200000.0
2008-06-02 01:17:00,82.496,82.516,82.489,82.516,11200000.0
2008-06-02 01:18:00,82.513,82.513,82.501,82.501,11200000.0
2008-06-02 01:19:00,82.5,82.502,82.489,82.495,16000000.0
2008-06-02 01:20:00,82.466,82.466,82.445,82.445,16000000.0
2008-06-02 01:21:00,82.492,82.497,82.474,82.477,18000000.0
2008-06-02 01:22:00,82.469,82.482,82.469,82.482,12800000.0
2008-06-02 01:23:00,82.48,82.483,82.475,82.475,12800000.0
2008-06-02 01:24:00,82.497,82.505,82.497,82.503,12800000.0
2008-06-02 01:25:00,82.505,82.512,82.501,82.502,14400000.0
2008-06-02 01:26:00,82.478,82.489,82.476,82.487,11200000.0
2008-06-02 01:27:00,82.504,82.516,82.503,82.503,11200000.0
2008-06-02 01:28:00,82.494,82.503,82.485,82.497,17600000.0
2008-06-02 01:29:00,82.498,82.498,82.484,82.484,12800000.0
2008-06-02 01:30:00,82.476,82.496,82.473,82.475,11200000.0
2008-06-02 01:31:00,82.48,82.503,82.476,82.503,12800000.0
2008-06-02 01:32:00,82.506,82.514,82.504,82.514,10600000.0
2008-06-02 01:33:00,82.511,82.522,82.511,82.522,13200000.0
2008-06-02 01:34:00,82.528,82.549,82.528,82.549,18000000.0
2008-06-02 01:35:00,82.541,82.541,82.529,82.532,11200000.0
2008-06-02 01:36:00,82.527,82.531,82.52,82.527,12800000.0
2008-06-02 01:37:00,82.508,82.515,82.504,82.508,13800000.0
2008-06-02 01:38:00,82.511,82.513,82.502,82.506,17600000.0
2008-06-02 01:39:00,82.519,82.538,82.446,82.536,12800000.0
2008-06-02 01:40:00,82.538,82.538,82.526,82.526,12800000.0
2008-06-02 01:41:00,82.528,82.528,82.515,82.515,12200000.0
2008-06-02 01:42:00,82.529,82.529,82.516,82.516,11200000.0
2008-06-02 01:43:00,82.512,82.519,82.512,82.513,11200000.0
2008-06-02 01:44:00,82.51,82.519,82.506,82.519,11200000.0
2008-06-02 01:45:00,82.53,82.547,82.53,82.547,11200000.0
2008-06-02 01:46:00,82.557,82.574,82.557,82.565,11200000.0
2008-06-02 01:47:00,82.571,82.571,82.546,82.557,17600000.0
2008-06-02 01:48:00,82.551,82.565,82.543,82.551,12200000.0
2008-06-02 01:49:00,82.561,82.564,82.555,82.555,16000000.0
2008-06-02 01:50:00,82.553,82.556,82.545,82.55,16000000.0
2008-06-02 01:51:00,82.543,82.555,82.525,82.553,17600000.0
2008-06-02 01:52:00,82.559,82.566,82.554,82.557,12800000.0
2008-06-02 01:53:00,82.548,82.556,82.524,82.539,14400000.0
2008-06-02 01:54:00,82.56,82.578,82.56,82.578,12800000.0
2008-06-02 01:55:00,82.578,82.58,82.574,82.574,11200000.0
2008-06-02 01:56:00,82.571,82.571,82.559,82.56,16000000.0
2008-06-02 01:57:00,82.563,82.574,82.558,82.567,11200000.0
2008-06-02 01:58:00,82.59,82.592,82.576,82.592,17600000.0
2008-06-02 01:59:00,82.585,82.595,82.583,82.595,12800000.0
2008-06-02 02:00:00,82.607,82.608,82.592,82.608,12200000.0
2008-06-02 02:01:00,82.608,82.61,82.594,82.598,18000000.0
2008-06-02 02:02:00,82.583,82.594,82.579,82.579,10600000.0
2008-06-02 02:03:00,82.572,82.581,82.565,82.569,16000000.0
2008-06-02 02:04:00,82.566,82.571,82.565,82.57,10600000.0
2008-06-02 02:05:00,82.563,82.563,82.554,82.555,12800000.0
2008-06-02 02:06:00,82.552,82.552,82.539,82.541,14400000.0
2008-06-02 02:07:00,82.536,82.536,82.52,82.52,11600000.0
2008-06-02 02:08:00,82.525,82.532,82.512,82.53,17600000.0
2008-06-02 02:09:00,82.535,82.535,82.521,82.533,16000000.0
2008-06-02 02:10:00,82.528,82.531,82.523,82.53,16000000.0
2008-06-02 02:11:00,82.551,82.555,82.527,82.546,12800000.0
2008-06-02 02:12:00,82.541,82.541,82.499,82.523,17600000.0
2008-06-02 02:13:00,82.519,82.523,82.514,82.516,11200000.0
2008-06-02 02:14:00,82.513,82.516,82.508,82.516,11600000.0
2008-06-02 02:15:00,82.516,82.545,82.516,82.545,11200000.0
2008-06-02 02:16:00,82.552,82.552,82.538,82.538,11200000.0
2008-06-02 02:17:00,82.541,82.549,82.536,82.54,11600000.0
2008-06-02 02:18:00,82.516,82.529,82.512,82.516,12800000.0
2008-06-02 02:19:00,82.501,82.504,82.496,82.504,12800000.0
2008-06-02 02:20:00,82.491,82.491,82.395,82.472,12800000.0
2008-06-02 02:21:00,82.454,82.478,82.454,82.471,17600000.0
2008-06-02 02:22:00,82.48,82.481,82.467,82.476,14400000.0
2008-06-02 02:23:00,82.481,82.491,82.479,82.479,12800000.0
2008-06-02 02:24:00,82.481,82.481,82.471,82.476,11200000.0
2008-06-02 02:25:00,82.48,82.497,82.476,82.476,17600000.0
2008-06-02 02:26:00,82.482,82.482,82.472,82.472,12800000.0
2008-06-02 02:27:00,82.475,82.475,82.451,82.451,11200000.0
2008-06-02 02:28:00,82.461,82.47,82.456,82.47,12800000.0
2008-06-02 02:29:00,82.469,82.469,82.449,82.449,11200000.0
2008-06-02 02:30:00,82.444,82.456,82.44,82.456,12800000.0
2008-06-02 02:31:00,82.464,82.464,82.446,82.453,17600000.0
2008-06-02 02:32:00,82.449,82.449,82.431,82.431,11200000.0
2008-06-02 02:33:00,82.447,82.457,82.441,82.457,11200000.0
2008-06-02 02:34:00,82.452,82.452,82.435,82.435,14400000.0
2008-06-02 02:35:00,82.423,82.43,82.416,82.416,12800000.0
2008-06-02 02:36:00,82.416,82.452,82.416,82.451,12800000.0
2008-06-02 02:37:00,82.451,82.464,82.445,82.445,12800000.0
2008-06-02 02:38:00,82.444,82.453,82.439,82.448,17000000.0
2008-06-02 02:39:00,82.452,82.454,82.444,82.444,16400000.0
2008-06-02 02:40:00,82.441,82.443,82.429,82.429,16000000.0
2008-06-02 02:41:00,82.425,82.425,82.41,82.411,11200000.0
2008-06-02 02:42:00,82.396,82.409,82.396,82.403,11200000.0
2008-06-02 02:43:00,82.386,82.4,82.386,82.397,11200000.0
2008-06-02 02:44:00,82.414,82.414,82.4,82.409,11200000.0
2008-06-02 02:45:00,82.421,82.422,82.415,82.422,11200000.0
2008-06-02 02:46:00,82.425,82.444,82.423,82.444,11200000.0
2008-06-02 02:47:00,82.445,82.455,82.443,82.448,12200000.0
2008-06-02 02:48:00,82.453,82.454,82.341,82.341,11200000.0
2008-06-02 02:49:00,82.443,82.445,82.433,82.444,17600000.0
2008-06-02 02:50:00,82.444,82.451,82.43,82.451,12800000.0
2008-06-02 02:51:00,82.46,82.466,82.443,82.466,11200000.0
2008-06-02 02:52:00,82.462,82.463,82.457,82.457,11200000.0
2008-06-02 02:53:00,82.46,82.466,82.454,82.454,11200000.0
2008-06-02 02:54:00,82.456,82.456,82.409,82.409,12800000.0
2008-06-02 02:55:00,82.417,82.434,82.417,82.434,11200000.0
2008-06-02 02:56:00,82.42,82.437,82.42,82.436,11200000.0
2008-06-02 02:57:00,82.433,82.434,82.424,82.431,11200000.0
2008-06-02 02:58:00,82.425,82.425,82.392,82.392,9600000.0
2008-06-02 02:59:00,82.4,82.411,82.4,82.409,11200000.0
2008-06-02 03:00:00,82.408,82.413,82.404,82.408,12800000.0
2008-06-02 03:01:00,82.393,82.396,82.381,82.396,11200000.0
2008-06-02 03:02:00,82.397,82.411,82.397,82.407,17600000.0
2008-06-02 03:03:00,82.402,82.407,82.397,82.407,14400000.0
2008-06-02 03:04:00,82.405,82.415,82.401,82.415,11200000.0
2008-06-02 03:05:00,82.422,82.429,82.421,82.422,16000000.0
2008-06-02 03:06:00,82.417,82.426,82.417,82.424,16000000.0
2008-06-02 03:07:00,82.417,82.424,82.4,82.41,14400000.0
2008-06-02 03:08:00,82.421,82.428,82.418,82.428,11200000.0
2008-06-02 03:09:00,82.421,82.425,82.4,82.425,10000000.0
2008-06-02 03:10:00,82.434,82.442,82.421,82.435,14800000.0
2008-06-02 03:11:00,82.431,82.441,82.423,82.423,11200000.0
2008-06-02 03:12:00,82.411,82.412,82.4,82.4,11200000.0
2008-06-02 03:13:00,82.392,82.404,82.392,82.404,16000000.0
2008-06-02 03:14:00,82.412,82.428,82.409,82.426,16000000.0
2008-06-02 03:15:00,82.435,82.442,82.433,82.44,17600000.0
2008-06-02 03:16:00,82.44,82.44,82.431,82.431,13200000.0
2008-06-02 03:17:00,82.431,82.431,82.405,82.414,10600000.0
2008-06-02 03:18:00,82.371,82.402,82.371,82.392,11200000.0
2008-06-02 03:19:00,82.421,82.436,82.421,82.432,12800000.0
2008-06-02 03:20:00,82.439,82.446,82.439,82.445,11200000.0
2008-06-02 03:21:00,82.445,82.445,82.431,82.441,14800000.0
2008-06-02 03:22:00,82.434,82.443,82.433,82.443,11200000.0
2008-06-02 03:23:00,82.422,82.442,82.422,82.431,12800000.0
2008-06-02 03:24:00,82.424,82.439,82.424,82.439,11200000.0
2008-06-02 03:25:00,82.451,82.474,82.451,82.464,17600000.0
2008-06-02 03:26:00,82.471,82.471,82.444,82.462,11200000.0
2008-06-02 03:27:00,82.448,82.476,82.448,82.476,14400000.0
2008-06-02 03:28:00,82.501,82.506,82.495,82.501,14400000.0
2008-06-02 03:29:00,82.48,82.481,82.455,82.455,12200000.0
2008-06-02 03:30:00,82.43,82.43,82.384,82.402,14400000.0
2008-06-02 03:31:00,82.41,82.439,82.41,82.433,12800000.0
2008-06-02 03:32:00,82.429,82.435,82.423,82.435,12800000.0
2008-06-02 03:33:00,82.454,82.476,82.454,82.466,11200000.0
2008-06-02 03:34:00,82.482,82.493,82.474,82.493,11200000.0
2008-06-02 03:35:00,82.5,82.513,82.5,82.51,17600000.0
2008-06-02 03:36:00,82.493,82.505,82.493,82.494,12800000.0
2008-06-02 03:37:00,82.511,82.545,82.511,82.537,17600000.0
2008-06-02 03:38:00,82.543,82.547,82.54,82.54,11200000.0
2008-06-02 03:39:00,82.536,82.555,82.485,82.549,14400000.0
2008-06-02 03:40:00,82.562,82.568,82.562,82.563,11600000.0
2008-06-02 03:41:00,82.564,82.564,82.543,82.543,11200000.0
2008-06-02 03:42:00,82.546,82.553,82.546,82.553,13200000.0
2008-06-02 03:43:00,82.553,82.553,82.515,82.519,11200000.0
2008-06-02 03:44:00,82.516,82.548,82.516,82.548,11200000.0
2008-06-02 03:45:00,82.546,82.546,82.53,82.53,11200000.0
2008-06-02 03:46:00,82.572,82.58,82.572,82.576,18000000.0
2008-06-02 03:47:00,82.574,82.574,82.556,82.563,11200000.0
2008-06-02 03:48:00,82.564,82.564,82.549,82.549,11200000.0
2008-06-02 03:49:00,82.553,82.564,82.553,82.56,12800000.0
2008-06-02 03:50:00,82.564,82.564,82.546,82.557,12800000.0
2008-06-02 03:51:00,82.554,82.565,82.554,82.565,12800000.0
2008-06-02 03:52:00,82.575,82.592,82.575,82.584,12800000.0
2008-06-02 03:53:00,82.579,82.591,82.579,82.591,11200000.0
2008-06-02 03:54:00,82.595,82.609,82.583,82.594,12800000.0
2008-06-02 03:55:00,82.605,82.605,82.586,82.6,14400000.0
2008-06-02 03:56:00,82.608,82.616,82.597,82.602,11200000.0
2008-06-02 03:57:00,82.597,82.599,82.589,82.589,12800000.0
2008-06-02 03:58:00,82.6,82.601,82.593,82.596,11200000.0
2008-06-02 03:59:00,82.6,82.602,82.587,82.594,12800000.0
2008-06-02 04:00:00,82.585,82.601,82.582,82.582,14400000.0
2008-06-02 04:01:00,82.587,82.6,82.586,82.6,10600000.0
2008-06-02 04:02:00,82.602,82.608,82.592,82.604,12800000.0
2008-06-02 04:03:00,82.616,82.621,82.61,82.61,12800000.0
2008-06-02 04:04:00,82.599,82.612,82.599,82.605,12800000.0
2008-06-02 04:05:00,82.593,82.595,82.589,82.589,11200000.0
2008-06-02 04:06:00,82.592,82.62,82.592,82.62,14400000.0
2008-06-02 04:07:00,82.619,82.631,82.59,82.59,14400000.0
2008-06-02 04:08:00,82.598,82.624,82.598,82.624,12800000.0
2008-06-02 04:09:00,82.621,82.634,82.621,82.632,11200000.0
2008-06-02 04:10:00,82.637,82.637,82.612,82.635,17600000.0
2008-06-02 04:11:00,82.63,82.632,82.616,82.632,12800000.0
2008-06-02 04:12:00,82.602,82.633,82.602,82.63,12800000.0
2008-06-02 04:13:00,82.627,82.635,82.623,82.635,11200000.0
2008-06-02 04:14:00,82.612,82.612,82.576,82.576,16000000.0
2008-06-02 04:15:00,82.585,82.598,82.584,82.598,12200000.0
2008-06-02 04:16:00,82.584,82.584,82.559,82.562,11200000.0
2008-06-02 04:17:00,82.574,82.574,82.555,82.555,14400000.0
2008-06-02 04:18:00,82.558,82.582,82.558,82.582,12800000.0
2008-06-02 04:19:00,82.591,82.593,82.573,82.592,12800000.0
2008-06-02 04:20:00,82.595,82.601,82.592,82.601,12800000.0
2008-06-02 04:21:00,82.606,82.606,82.595,82.601,11200000.0
2008-06-02 04:22:00,82.594,82.619,82.594,82.616,15400000.0
2008-06-02 04:23:00,82.616,82.616,82.59,82.59,12800000.0
2008-06-02 04:24:00,82.593,82.611,82.593,82.605,12800000.0
2008-06-02 04:25:00,82.6,82.605,82.595,82.605,13800000.0
2008-06-02 04:26:00,82.602,82.602,82.579,82.579,13200000.0
2008-06-02 04:27:00,82.587,82.592,82.579,82.592,18000000.0
2008-06-02 04:28:00,82.593,82.593,82.576,82.586,11200000.0
2008-06-02 04:29:00,82.593,82.593,82.574,82.583,12200000.0
2008-06-02 04:30:00,82.58,82.594,82.58,82.583,11200000.0
2008-06-02 04:31:00,82.57,82.57,82.554,82.559,12800000.0
2008-06-02 04:32:00,82.55,82.573,82.55,82.573,16000000.0
2008-06-02 04:33:00,82.543,82.543,82.533,82.54,16000000.0
2008-06-02 04:34:00,82.566,82.597,82.486,82.573,11200000.0
2008-06-02 04:35:00,82.578,82.581,82.577,82.579,12800000.0
2008-06-02 04:36:00,82.568,82.571,82.555,82.571,11200000.0
2008-06-02 04:37:00,82.57,82.57,82.561,82.561,12800000.0
2008-06-02 04:38:00,82.55,82.563,82.55,82.551,12800000.0
2008-06-02 04:39:00,82.543,82.559,82.541,82.545,12800000.0
2008-06-02 04:40:00,82.515,82.523,82.512,82.517,12800000.0
2008-06-02 04:41:00,82.552,82.558,82.54,82.556,11200000.0
2008-06-02 04:42:00,82.555,82.555,82.533,82.536,17600000.0
2008-06-02 04:43:00,82.54,82.542,82.536,82.537,12800000.0
2008-06-02 04:44:00,82.538,82.575,82.538,82.571,12800000.0
2008-06-02 04:45:00,82.582,82.583,82.574,82.583,18000000.0
2008-06-02 04:46:00,82.579,82.579,82.566,82.566,13800000.0
2008-06-02 04:47:00,82.559,82.559,82.549,82.551,14400000.0
2008-06-02 04:48:00,82.559,82.569,82.557,82.562,18000000.0
2008-06-02 04:49:00,82.552,82.572,82.552,82.566,11200000.0
2008-06-02 04:50:00,82.562,82.563,82.538,82.538,11200000.0
2008-06-02 04:51:00,82.535,82.538,82.534,82.536,11200000.0
2008-06-02 04:52:00,82.545,82.548,82.534,82.54,12800000.0
2008-06-02 04:53:00,82.531,82.534,82.517,82.53,18000000.0
2008-06-02 04:54:00,82.546,82.546,82.519,82.535,11200000.0
2008-06-02 04:55:00,82.537,82.537,82.519,82.523,11200000.0
2008-06-02 04:56:00,82.536,82.536,82.522,82.533,17600000.0
2008-06-02 04:57:00,82.532,82.533,82.526,82.526,12800000.0
2008-06-02 04:58:00,82.51,82.521,82.51,82.514,11600000.0
2008-06-02 04:59:00,82.528,82.528,82.517,82.517,12800000.0
2008-06-02 05:00:00,82.524,82.53,82.512,82.529,11200000.0
2008-06-02 05:01:00,82.525,82.525,82.51,82.516,13800000.0
2008-06-02 05:02:00,82.511,82.519,82.488,82.488,11200000.0
2008-06-02 05:03:00,82.524,82.524,82.489,82.489,12800000.0
2008-06-02 05:04:00,82.489,82.527,82.489,82.527,12800000.0
2008-06-02 05:05:00,82.511,82.518,82.504,82.515,11200000.0
2008-06-02 05:06:00,82.503,82.503,82.497,82.5,11200000.0
2008-06-02 05:07:00,82.527,82.534,82.513,82.529,14400000.0
2008-06-02 05:08:00,82.537,82.539,82.533,82.539,12800000.0
2008-06-02 05:09:00,82.536,82.543,82.533,82.543,14400000.0
2008-06-02 05:10:00,82.544,82.555,82.538,82.55,11200000.0
2008-06-02 05:11:00,82.54,82.555,82.51,82.519,12800000.0
2008-06-02 05:12:00,82.538,82.543,82.534,82.539,12800000.0
2008-06-02 05:13:00,82.536,82.536,82.513,82.513,12800000.0
2008-06-02 05:14:00,82.508,82.539,82.508,82.523,12800000.0
2008-06-02 05:15:00,82.524,82.532,82.511,82.528,16000000.0
2008-06-02 05:16:00,82.53,82.53,82.518,82.518,11200000.0
2008-06-02 05:17:00,82.518,82.519,82.508,82.508,11200000.0
2008-06-02 05:18:00,82.499,82.508,82.492,82.503,12800000.0
2008-06-02 05:19:00,82.497,82.528,82.497,82.508,16000000.0
2008-06-02 05:20:00,82.52,82.526,82.52,82.526,11200000.0
2008-06-02 05:21:00,82.523,82.523,82.503,82.516,17600000.0
2008-06-02 05:22:00,82.51,82.51,82.491,82.491,16000000.0
2008-06-02 05:23:00,82.484,82.495,82.484,82.487,12800000.0
2008-06-02 05:24:00,82.492,82.492,82.474,82.482,12800000.0
2008-06-02 05:25:00,82.496,82.496,82.485,82.489,12800000.0
2008-06-02 05:26:00,82.497,82.502,82.492,82.493,12200000.0
2008-06-02 05:27:00,82.483,82.491,82.483,82.49,12800000.0
2008-06-02 05:28:00,82.49,82.493,82.472,82.472,11200000.0
2008-06-02 05:29:00,82.49,82.49,82.478,82.478,12800000.0
2008-06-02 05:30:00,82.488,82.49,82.473,82.486,14400000.0
2008-06-02 05:31:00,82.494,82.511,82.494,82.511,17600000.0
2008-06-02 05:32:00,82.5,82.516,82.5,82.511,16000000.0
2008-06-02 05:33:00,82.524,82.532,82.522,82.524,11200000.0
2008-06-02 05:34:00,82.53,82.537,82.526,82.533,17600000.0
2008-06-02 05:35:00,82.537,82.553,82.537,82.539,12800000.0
2008-06-02 05:36:00,82.547,82.549,82.538,82.544,12800000.0
2008-06-02 05:37:00,82.548,82.548,82.532,82.532,11200000.0
2008-06-02 05:38:00,82.519,82.536,82.519,82.536,12800000.0
2008-06-02 05:39:00,82.544,82.544,82.527,82.532,11200000.0
2008-06-02 05:40:00,82.542,82.543,82.534,82.54,14400000.0
2008-06-02 05:41:00,82.529,82.529,82.505,82.505,12800000.0
2008-06-02 05:42:00,82.501,82.512,82.5,82.504,11200000.0
2008-06-02 05:43:00,82.509,82.509,82.496,82.506,13200000.0
2008-06-02 05:44:00,82.51,82.521,82.507,82.521,12800000.0
2008-06-02 05:45:00,82.518,82.518,82.505,82.505,16000000.0
2008-06-02 05:46:00,82.487,82.487,82.476,82.482,16000000.0
2008-06-02 05:47:00,82.469,82.473,82.455,82.469,11200000.0
2008-06-02 05:48:00,82.467,82.474,82.467,82.471,14400000.0
2008-06-02 05:49:00,82.458,82.471,82.458,82.471,17600000.0
2008-06-02 05:50:00,82.471,82.471,82.444,82.444,11200000.0
2008-06-02 05:51:00,82.457,82.468,82.454,82.468,11200000.0
2008-06-02 05:52:00,82.459,82.461,82.445,82.454,12800000.0
2008-06-02 05:53:00,82.451,82.461,82.451,82.461,17600000.0
2008-06-02 05:54:00,82.465,82.465,82.453,82.454,12800000.0
2008-06-02 05:55:00,82.397,82.459,82.397,82.458,10600000.0
2008-06-02 05:56:00,82.45,82.461,82.445,82.456,11200000.0
2008-06-02 05:57:00,82.457,82.457,82.448,82.457,12800000.0
2008-06-02 05:58:00,82.453,82.456,82.446,82.452,12800000.0
2008-06-02 05:59:00,82.443,82.443,82.43,82.438,12800000.0
2008-06-02 06:00:00,82.438,82.452,82.437,82.443,14400000.0
2008-06-02 06:01:00,82.445,82.462,82.445,82.462,16000000.0
2008-06-02 06:02:00,82.458,82.458,82.447,82.454,12800000.0
2008-06-02 06:03:00,82.463,82.463,82.452,82.452,12800000.0
2008-06-02 06:04:00,82.461,82.485,82.461,82.485,11200000.0
2008-06-02 06:05:00,82.49,82.507,82.488,82.507,14400000.0
2008-06-02 06:06:00,82.507,82.513,82.504,82.504,17600000.0
2008-06-02 06:07:00,82.501,82.503,82.496,82.497,11200000.0
2008-06-02 06:08:00,82.492,82.51,82.411,82.51,12800000.0
2008-06-02 06:09:00,82.513,82.513,82.508,82.513,11200000.0
2008-06-02 06:10:00,82.505,82.505,82.496,82.5,14400000.0
2008-06-02 06:11:00,82.51,82.511,82.493,82.499,17600000.0
2008-06-02 06:12:00,82.494,82.516,82.487,82.488,12800000.0
2008-06-02 06:13:00,82.501,82.511,82.48,82.48,12800000.0
2008-06-02 06:14:00,82.484,82.505,82.484,82.505,14400000.0
2008-06-02 06:15:00,82.492,82.505,82.479,82.479,17600000.0
2008-06-02 06:16:00,82.487,82.492,82.476,82.476,17600000.0
2008-06-02 06:17:00,82.473,82.478,82.467,82.478,9600000.0
2008-06-02 06:18:00,82.469,82.469,82.453,82.453,14400000.0
2008-06-02 06:19:00,82.453,82.464,82.453,82.464,16000000.0
2008-06-02 06:20:00,82.461,82.473,82.458,82.463,12800000.0
2008-06-02 06:21:00,82.486,82.486,82.458,82.458,12800000.0
2008-06-02 06:22:00,82.455,82.49,82.455,82.49,13200000.0
2008-06-02 06:23:00,82.482,82.494,82.481,82.49,17600000.0
2008-06-02 06:24:00,82.483,82.496,82.483,82.484,10600000.0
2008-06-02 06:25:00,82.481,82.493,82.481,82.483,11200000.0
2008-06-02 06:26:00,82.466,82.483,82.466,82.482,11200000.0
2008-06-02 06:27:00,82.496,82.506,82.493,82.506,11200000.0
2008-06-02 06:28:00,82.509,82.509,82.491,82.492,11200000.0
2008-06-02 06:29:00,82.489,82.496,82.486,82.492,12800000.0
2008-06-02 06:30:00,82.495,82.507,82.489,82.489,12200000.0
2008-06-02 06:31:00,82.517,82.527,82.517,82.527,12800000.0
2008-06-02 06:32:00,82.521,82.537,82.516,82.516,11200000.0
2008-06-02 06:33:00,82.533,82.533,82.515,82.522,17600000.0
2008-06-02 06:34:00,82.513,82.526,82.513,82.522,11200000.0
2008-06-02 06:35:00,82.511,82.515,82.498,82.515,12800000.0
2008-06-02 06:36:00,82.518,82.518,82.505,82.511,14400000.0
2008-06-02 06:37:00,82.54,82.559,82.54,82.553,12800000.0
2008-06-02 06:38:00,82.562,82.577,82.562,82.57,12800000.0
2008-06-02 06:39:00,82.569,82.569,82.55,82.55,12800000.0
2008-06-02 06:40:00,82.556,82.57,82.556,82.57,12800000.0
2008-06-02 06:41:00,82.56,82.578,82.553,82.558,13200000.0
2008-06-02 06:42:00,82.569,82.572,82.554,82.554,12200000.0
2008-06-02 06:43:00,82.547,82.547,82.538,82.54,12800000.0
2008-06-02 06:44:00,82.531,82.535,82.521,82.528,17600000.0
2008-06-02 06:45:00,82.525,82.538,82.525,82.53,17600000.0
2008-06-02 06:46:00,82.525,82.525,82.502,82.502,11200000.0
2008-06-02 06:47:00,82.505,82.505,82.498,82.501,12800000.0
2008-06-02 06:48:00,82.493,82.504,82.488,82.504,12800000.0
2008-06-02 06:49:00,82.501,82.514,82.488,82.514,13200000.0
2008-06-02 06:50:00,82.518,82.521,82.515,82.518,12800000.0
2008-06-02 06:51:00,82.504,82.511,82.498,82.504,12800000.0
2008-06-02 06:52:00,82.503,82.511,82.503,82.511,12800000.0
2008-06-02 06:53:00,82.514,82.514,82.498,82.511,17600000.0
2008-06-02 06:54:00,82.487,82.498,82.486,82.493,13800000.0
2008-06-02 06:55:00,82.511,82.514,82.5,82.5,10600000.0
2008-06-02 06:56:00,82.496,82.506,82.495,82.506,12800000.0
2008-06-02 06:57:00,82.507,82.509,82.488,82.495,11200000.0
2008-06-02 06:58:00,82.507,82.52,82.506,82.52,17000000.0
2008-06-02 06:59:00,82.515,82.516,82.5,82.514,12800000.0
2008-06-02 07:00:00,82.508,82.514,82.424,82.502,14400000.0
2008-06-02 07:01:00,82.513,82.521,82.509,82.521,17600000.0
2008-06-02 07:02:00,82.505,82.509,82.496,82.496,11200000.0
2008-06-02 07:03:00,82.505,82.505,82.48,82.48,12800000.0
2008-06-02 07:04:00,82.485,82.511,82.485,82.511,12800000.0
2008-06-02 07:05:00,82.508,82.508,82.492,82.506,11200000.0
2008-06-02 07:06:00,82.514,82.518,82.51,82.51,12800000.0
2008-06-02 07:07:00,82.505,82.505,82.493,82.493,11200000.0
2008-06-02 07:08:00,82.496,82.504,82.496,82.504,11200000.0
2008-06-02 07:09:00,82.501,82.512,82.501,82.512,12800000.0
2008-06-02 07:10:00,82.511,82.511,82.494,82.497,11200000.0
2008-06-02 07:11:00,82.499,82.516,82.496,82.516,12800000.0
2008-06-02 07:12:00,82.516,82.532,82.516,82.532,11200000.0
2008-06-02 07:13:00,82.527,82.527,82.516,82.516,12800000.0
2008-06-02 07:14:00,82.504,82.522,82.504,82.513,11200000.0
2008-06-02 07:15:00,82.529,82.538,82.527,82.529,11200000.0
2008-06-02 07:16:00,82.533,82.548,82.525,82.548,17600000.0
2008-06-02 07:17:00,82.553,82.566,82.549,82.566,12200000.0
2008-06-02 07:18:00,82.545,82.554,82.545,82.55,14400000.0
2008-06-02 07:19:00,82.55,82.55,82.535,82.54,12800000.0
2008-06-02 07:20:00,82.552,82.561,82.544,82.561,16000000.0
2008-06-02 07:21:00,82.553,82.561,82.553,82.556,12800000.0
2008-06-02 07:22:00,82.544,82.571,82.544,82.56,17600000.0
2008-06-02 07:23:00,82.562,82.562,82.554,82.561,11200000.0
2008-06-02 07:24:00,82.561,82.568,82.534,82.534,16000000.0
2008-06-02 07:25:00,82.559,82.56,82.547,82.557,16000000.0
2008-06-02 07:26:00,82.553,82.557,82.543,82.552,16000000.0
2008-06-02 07:27:00,82.553,82.561,82.55,82.561,16000000.0
2008-06-02 07:28:00,82.56,82.572,82.56,82.572,14400000.0
2008-06-02 07:29:00,82.569,82.569,82.553,82.556,14400000.0
2008-06-02 07:30:00,82.56,82.574,82.56,82.565,12200000.0
2008-06-02 07:31:00,82.563,82.575,82.563,82.568,17600000.0
2008-06-02 07:32:00,82.56,82.563,82.546,82.546,13200000.0
2008-06-02 07:33:00,82.544,82.544,82.525,82.525,11200000.0
2008-06-02 07:34:00,82.526,82.526,82.495,82.495,12800000.0
2008-06-02 07:35:00,82.518,82.529,82.516,82.529,16000000.0
2008-06-02 07:36:00,82.512,82.529,82.512,82.528,16000000.0
2008-06-02 07:37:00,82.523,82.523,82.509,82.509,11200000.0
2008-06-02 07:38:00,82.509,82.517,82.504,82.504,11200000.0
2008-06-02 07:39:00,82.486,82.486,82.469,82.469,11200000.0
2008-06-02 07:40:00,82.453,82.481,82.453,82.481,11200000.0
2008-06-02 07:41:00,82.458,82.472,82.446,82.447,12800000.0
2008-06-02 07:42:00,82.483,82.483,82.473,82.473,12800000.0
2008-06-02 07:43:00,82.444,82.463,82.437,82.441,12800000.0
2008-06-02 07:44:00,82.474,82.481,82.468,82.481,11200000.0
2008-06-02 07:45:00,82.478,82.478,82.468,82.475,11200000.0
2008-06-02 07:46:00,82.467,82.48,82.45,82.451,11200000.0
2008-06-02 07:47:00,82.474,82.528,82.474,82.528,14400000.0
2008-06-02 07:48:00,82.545,82.555,82.545,82.553,14400000.0
2008-06-02 07:49:00,82.574,82.59,82.571,82.571,17600000.0
2008-06-02 07:50:00,82.596,82.596,82.578,82.588,16000000.0
2008-06-02 07:51:00,82.586,82.586,82.565,82.569,12800000.0
2008-06-02 07:52:00,82.561,82.561,82.553,82.561,16400000.0
2008-06-02 07:53:00,82.556,82.556,82.544,82.556,12800000.0
2008-06-02 07:54:00,82.569,82.569,82.551,82.552,12800000.0
2008-06-02 07:55:00,82.545,82.555,82.53,82.554,12800000.0
2008-06-02 07:56:00,82.544,82.546,82.483,82.483,16000000.0
2008-06-02 07:57:00,82.446,82.482,82.446,82.482,11200000.0
2008-06-02 07:58:00,82.491,82.491,82.481,82.484,11200000.0
2008-06-02 07:59:00,82.473,82.504,82.473,82.504,12800000.0
2008-06-02 08:00:00,82.51,82.51,82.491,82.498,14400000.0
2008-06-02 08:01:00,82.513,82.513,82.471,82.471,14400000.0
2008-06-02 08:02:00,82.469,82.49,82.469,82.477,12800000.0
2008-06-02 08:03:00,82.482,82.495,82.482,82.494,11200000.0
2008-06-02 08:04:00,82.518,82.524,82.507,82.507,11200000.0
2008-06-02 08:05:00,82.516,82.544,82.516,82.544,14400000.0
2008-06-02 08:06:00,82.549,82.554,82.54,82.546,17600000.0
2008-06-02 08:07:00,82.537,82.537,82.513,82.517,10600000.0
2008-06-02 08:08:00,82.505,82.532,82.505,82.529,12800000.0
2008-06-02 08:09:00,82.535,82.548,82.535,82.54,12800000.0
2008-06-02 08:10:00,82.514,82.536,82.514,82.525,12800000.0
2008-06-02 08:11:00,82.512,82.512,82.491,82.498,10600000.0
2008-06-02 08:12:00,82.492,82.511,82.488,82.488,16000000.0
2008-06-02 08:13:00,82.488,82.505,82.483,82.499,11200000.0
2008-06-02 08:14:00,82.53,82.53,82.518,82.526,11200000.0
2008-06-02 08:15:00,82.522,82.522,82.486,82.498,16000000.0
2008-06-02 08:16:00,82.511,82.519,82.511,82.517,11200000.0
2008-06-02 08:17:00,82.516,82.521,82.509,82.521,12800000.0
2008-06-02 08:18:00,82.513,82.513,82.503,82.503,12800000.0
2008-06-02 08:19:00,82.498,82.506,82.488,82.493,14400000.0
2008-06-02 08:20:00,82.501,82.504,82.495,82.504,11200000.0
2008-06-02 08:21:00,82.499,82.504,82.485,82.485,17600000.0
2008-06-02 08:22:00,82.488,82.491,82.48,82.48,11200000.0
2008-06-02 08:23:00,82.479,82.479,82.47,82.47,11200000.0
2008-06-02 08:24:00,82.48,82.487,82.476,82.476,17600000.0
2008-06-02 08:25:00,82.488,82.518,82.488,82.515,12800000.0
2008-06-02 08:26:00,82.518,82.527,82.515,82.527,12800000.0
2008-06-02 08:27:00,82.49,82.512,82.49,82.503,12800000.0
2008-06-02 08:28:00,82.516,82.535,82.516,82.535,17600000.0
2008-06-02 08:29:00,82.519,82.525,82.519,82.524,14400000.0
2008-06-02 08:30:00,82.514,82.516,82.505,82.505,11200000.0
2008-06-02 08:31:00,82.496,82.526,82.496,82.526,12800000.0
2008-06-02 08:32:00,82.516,82.541,82.516,82.541,11200000.0
2008-06-02 08:33:00,82.53,82.53,82.501,82.501,11200000.0
2008-06-02 08:34:00,82.494,82.53,82.494,82.53,17600000.0
2008-06-02 08:35:00,82.535,82.54,82.521,82.521,17600000.0
2008-06-02 08:36:00,82.512,82.514,82.476,82.476,17000000.0
2008-06-02 08:37:00,82.483,82.483,82.475,82.482,11200000.0
2008-06-02 08:38:00,82.471,82.487,82.471,82.48,16000000.0
2008-06-02 08:39:00,82.462,82.489,82.462,82.485,16000000.0
2008-06-02 08:40:00,82.485,82.485,82.468,82.468,16000000.0
2008-06-02 08:41:00,82.454,82.454,82.419,82.419,17600000.0
2008-06-02 08:42:00,82.409,82.409,82.393,82.398,12800000.0
2008-06-02 08:43:00,82.401,82.401,82.379,82.389,12800000.0
2008-06-02 08:44:00,82.387,82.389,82.377,82.377,12800000.0
2008-06-02 08:45:00,82.39,82.414,82.39,82.395,16000000.0
2008-06-02 08:46:00,82.394,82.426,82.394,82.426,12000000.0
2008-06-02 08:47:00,82.455,82.489,82.449,82.488,11200000.0
2008-06-02 08:48:00,82.524,82.544,82.524,82.537,12800000.0
2008-06-02 08:49:00,82.515,82.517,82.504,82.504,18000000.0
2008-06-02 08:50:00,82.47,82.484,82.47,82.474,12800000.0
2008-06-02 08:51:00,82.474,82.482,82.459,82.465,17600000.0
2008-06-02 08:52:00,82.464,82.464,82.448,82.46,11200000.0
2008-06-02 08:53:00,82.478,82.49,82.47,82.484,15400000.0
2008-06-02 08:54:00,82.493,82.503,82.486,82.502,14400000.0
2008-06-02 08:55:00,82.512,82.512,82.492,82.492,16400000.0
2008-06-02 08:56:00,82.485,82.485,82.472,82.475,13600000.0
2008-06-02 08:57:00,82.461,82.473,82.461,82.468,11200000.0
2008-06-02 08:58:00,82.452,82.505,82.452,82.505,12800000.0
2008-06-02 08:59:00,82.515,82.518,82.507,82.507,12200000.0
2008-06-02 09:00:00,82.501,82.501,82.467,82.467,17600000.0
2008-06-02 09:01:00,82.464,82.464,82.453,82.459,11200000.0
2008-06-02 09:02:00,82.479,82.479,82.466,82.466,11200000.0
2008-06-02 09:03:00,82.462,82.462,82.438,82.445,16000000.0
2008-06-02 09:04:00,82.427,82.427,82.396,82.396,11200000.0
2008-06-02 09:05:00,82.368,82.374,82.354,82.354,11200000.0
2008-06-02 09:06:00,82.362,82.371,82.352,82.366,12800000.0
2008-06-02 09:07:00,82.38,82.38,82.366,82.366,12800000.0
2008-06-02 09:08:00,82.365,82.385,82.365,82.385,12800000.0
2008-06-02 09:09:00,82.391,82.396,82.376,82.396,17600000.0
2008-06-02 09:10:00,82.386,82.386,82.351,82.351,12800000.0
2008-06-02 09:11:00,82.351,82.373,82.351,82.373,12800000.0
2008-06-02 09:12:00,82.364,82.387,82.364,82.376,12800000.0
2008-06-02 09:13:00,82.392,82.399,82.391,82.392,11200000.0
2008-06-02 09:14:00,82.388,82.388,82.367,82.371,11200000.0
2008-06-02 09:15:00,82.365,82.375,82.361,82.375,11200000.0
2008-06-02 09:16:00,82.379,82.413,82.379,82.41,12800000.0
2008-06-02 09:17:00,82.419,82.428,82.414,82.428,11200000.0
2008-06-02 09:18:00,82.412,82.412,82.396,82.409,14400000.0
2008-06-02 09:19:00,82.394,82.394,82.367,82.367,13200000.0
2008-06-02 09:20:00,82.347,82.351,82.341,82.351,16000000.0
2008-06-02 09:21:00,82.357,82.381,82.347,82.381,11200000.0
2008-06-02 09:22:00,82.408,82.42,82.393,82.393,17600000.0
2008-06-02 09:23:00,82.408,82.425,82.408,82.425,12200000.0
2008-06-02 09:24:00,82.435,82.443,82.428,82.443,12800000.0
2008-06-02 09:25:00,82.444,82.465,82.444,82.465,12800000.0
2008-06-02 09:26:00,82.45,82.45,82.405,82.407,10600000.0
2008-06-02 09:27:00,82.361,82.371,82.353,82.353,11200000.0
2008-06-02 09:28:00,82.362,82.362,82.344,82.35,12800000.0
2008-06-02 09:29:00,82.338,82.344,82.338,82.339,11200000.0
2008-06-02 09:30:00,82.34,82.34,82.305,82.309,12800000.0
2008-06-02 09:31:00,82.307,82.328,82.307,82.319,12800000.0
2008-06-02 09:32:00,82.329,82.353,82.329,82.332,14400000.0
2008-06-02 09:33:00,82.351,82.351,82.338,82.346,12800000.0
2008-06-02 09:34:00,82.346,82.352,82.328,82.328,11200000.0
2008-06-02 09:35:00,82.317,82.321,82.312,82.312,12800000.0
2008-06-02 09:36:00,82.308,82.331,82.308,82.32,16000000.0
2008-06-02 09:37:00,82.307,82.307,82.242,82.3,16000000.0
2008-06-02 09:38:00,82.294,82.294,82.27,82.27,11200000.0
2008-06-02 09:39:00,82.274,82.274,82.265,82.265,12800000.0
2008-06-02 09:40:00,82.259,82.267,82.253,82.253,16000000.0
2008-06-02 09:41:00,82.263,82.268,82.259,82.259,11200000.0
2008-06-02 09:42:00,82.265,82.265,82.235,82.236,11200000.0
2008-06-02 09:43:00,82.249,82.269,82.249,82.258,12800000.0
2008-06-02 09:44:00,82.258,82.268,82.253,82.256,13800000.0
2008-06-02 09:45:00,82.267,82.268,82.256,82.264,12800000.0
2008-06-02 09:46:00,82.263,82.269,82.248,82.248,11200000.0
2008-06-02 09:47:00,82.308,82.308,82.28,82.286,12800000.0
2008-06-02 09:48:00,82.286,82.321,82.285,82.321,11200000.0
2008-06-02 09:49:00,82.337,82.337,82.313,82.313,12800000.0
2008-06-02 09:50:00,82.302,82.32,82.302,82.315,16000000.0
2008-06-02 09:51:00,82.333,82.34,82.326,82.34,16000000.0
2008-06-02 09:52:00,82.346,82.346,82.325,82.328,11600000.0
2008-06-02 09:53:00,82.338,82.344,82.331,82.339,12800000.0
2008-06-02 09:54:00,82.342,82.342,82.33,82.331,17600000.0
2008-06-02 09:55:00,82.315,82.317,82.305,82.305,10600000.0
2008-06-02 09:56:00,82.314,82.32,82.307,82.32,12800000.0
2008-06-02 09:57:00,82.315,82.315,82.305,82.308,17600000.0
2008-06-02 09:58:00,82.284,82.285,82.174,82.285,17600000.0
2008-06-02 09:59:00,82.286,82.294,82.285,82.291,17600000.0
2008-06-02 10:00:00,82.262,82.262,82.24,82.245,11200000.0
2008-06-02 10:01:00,82.257,82.276,82.237,82.237,12800000.0
2008-06-02 10:02:00,82.238,82.253,82.229,82.253,15400000.0
2008-06-02 10:03:00,82.258,82.258,82.234,82.234,11200000.0
2008-06-02 10:04:00,82.247,82.247,82.184,82.184,12800000.0
2008-06-02 10:05:00,82.183,82.183,82.156,82.156,8000000.0
2008-06-02 10:06:00,82.18,82.208,82.18,82.208,17600000.0
2008-06-02 10:07:00,82.223,82.234,82.221,82.234,12800000.0
2008-06-02 10:08:00,82.229,82.229,82.212,82.216,11200000.0
2008-06-02 10:09:00,82.214,82.25,82.214,82.25,12800000.0
2008-06-02 10:10:00,82.272,82.274,82.267,82.274,10600000.0
2008-06-02 10:11:00,82.282,82.282,82.267,82.267,11200000.0
2008-06-02 10:12:00,82.269,82.269,82.247,82.247,12800000.0
2008-06-02 10:13:00,82.222,82.222,82.196,82.196,12800000.0
2008-06-02 10:14:00,82.189,82.199,82.189,82.191,11200000.0
2008-06-02 10:15:00,82.202,82.216,82.186,82.186,12800000.0
2008-06-02 10:16:00,82.152,82.161,82.149,82.156,12800000.0
2008-06-02 10:17:00,82.149,82.159,82.146,82.157,11200000.0
2008-06-02 10:18:00,82.176,82.188,82.168,82.177,11600000.0
2008-06-02 10:19:00,82.165,82.168,82.157,82.159,11200000.0
2008-06-02 10:20:00,82.173,82.189,82.173,82.176,17000000.0
2008-06-02 10:21:00,82.164,82.177,82.164,82.174,16000000.0
2008-06-02 10:22:00,82.171,82.185,82.171,82.181,11200000.0
2008-06-02 10:23:00,82.187,82.187,82.165,82.18,11200000.0
2008-06-02 10:24:00,82.186,82.194,82.186,82.193,12800000.0
2008-06-02 10:25:00,82.2,82.203,82.191,82.2,11200000.0
2008-06-02 10:26:00,82.195,82.198,82.189,82.189,12800000.0
2008-06-02 10:27:00,82.182,82.193,82.182,82.193,11200000.0
2008-06-02 10:28:00,82.175,82.175,82.131,82.131,12800000.0
2008-06-02 10:29:00,82.148,82.158,82.098,82.098,11200000.0
2008-06-02 10:30:00,82.055,82.064,82.046,82.046,12800000.0
2008-06-02 10:31:00,82.067,82.074,82.058,82.074,12800000.0
2008-06-02 10:32:00,82.066,82.076,82.066,82.068,17600000.0
2008-06-02 10:33:00,82.067,82.078,82.067,82.078,11200000.0
2008-06-02 10:34:00,82.091,82.11,82.089,82.11,11200000.0
2008-06-02 10:35:00,82.124,82.124,82.086,82.086,11200000.0
2008-06-02 10:36:00,82.095,82.1,82.095,82.095,11200000.0
2008-06-02 10:37:00,82.096,82.118,82.014,82.11,11200000.0
2008-06-02 10:38:00,82.111,82.112,82.091,82.112,12800000.0
2008-06-02 10:39:00,82.102,82.109,82.102,82.109,11200000.0
2008-06-02 10:40:00,82.114,82.123,82.113,82.113,16000000.0
2008-06-02 10:41:00,82.115,82.125,82.106,82.106,12800000.0
2008-06-02 10:42:00,82.098,82.116,82.096,82.116,11200000.0
2008-06-02 10:43:00,82.104,82.124,82.099,82.124,11200000.0
2008-06-02 10:44:00,82.151,82.17,82.139,82.17,12800000.0
2008-06-02 10:45:00,82.174,82.184,82.174,82.176,12800000.0
2008-06-02 10:46:00,82.165,82.169,82.124,82.124,12800000.0
2008-06-02 10:47:00,82.077,82.079,82.045,82.072,12800000.0
2008-06-02 10:48:00,82.059,82.066,82.058,82.066,12800000.0
2008-06-02 10:49:00,82.056,82.081,82.056,82.081,11200000.0
2008-06-02 10:50:00,82.092,82.093,82.077,82.084,16000000.0
2008-06-02 10:51:00,82.086,82.102,82.08,82.102,17600000.0
2008-06-02 10:52:00,82.124,82.124,82.11,82.121,11200000.0
2008-06-02 10:53:00,82.148,82.183,82.148,82.172,11200000.0
2008-06-02 10:54:00,82.2,82.234,82.195,82.234,18000000.0
2008-06-02 10:55:00,82.228,82.239,82.217,82.239,11200000.0
2008-06-02 10:56:00,82.249,82.26,82.249,82.254,11200000.0
2008-06-02 10:57:00,82.254,82.286,82.254,82.286,16000000.0
2008-06-02 10:58:00,82.279,82.285,82.184,82.275,12200000.0
2008-06-02 10:59:00,82.282,82.292,82.276,82.285,11600000.0
2008-06-02 11:00:00,82.338,82.371,82.338,82.371,12800000.0
2008-06-02 11:01:00,82.351,82.351,82.343,82.348,12800000.0
2008-06-02 11:02:00,82.341,82.343,82.322,82.343,16000000.0
2008-06-02 11:03:00,82.356,82.371,82.354,82.361,12800000.0
2008-06-02 11:04:00,82.355,82.355,82.306,82.306,14400000.0
2008-06-02 11:05:00,82.289,82.291,82.267,82.279,17400000.0
2008-06-02 11:06:00,82.284,82.284,82.271,82.283,18000000.0
2008-06-02 11:07:00,82.296,82.296,82.267,82.283,17600000.0
2008-06-02 11:08:00,82.22,82.283,82.22,82.283,11200000.0
2008-06-02 11:09:00,82.303,82.318,82.302,82.318,17600000.0
2008-06-02 11:10:00,82.319,82.319,82.28,82.28,12800000.0
2008-06-02 11:11:00,82.276,82.29,82.273,82.29,11200000.0
2008-06-02 11:12:00,82.283,82.283,82.259,82.259,17600000.0
2008-06-02 11:13:00,82.269,82.285,82.264,82.281,14400000.0
2008-06-02 11:14:00,82.287,82.288,82.279,82.279,11200000.0
2008-06-02 11:15:00,82.264,82.265,82.255,82.265,11200000.0
2008-06-02 11:16:00,82.243,82.246,82.241,82.245,12800000.0
2008-06-02 11:17:00,82.232,82.25,82.224,82.247,11200000.0
2008-06-02 11:18:00,82.225,82.225,82.211,82.214,12800000.0
2008-06-02 11:19:00,82.227,82.239,82.227,82.235,17600000.0
2008-06-02 11:20:00,82.232,82.235,82.214,82.214,12200000.0
2008-06-02 11:21:00,82.217,82.225,82.214,82.225,14400000.0
2008-06-02 11:22:00,82.23,82.23,82.214,82.217,12800000.0
2008-06-02 11:23:00,82.201,82.201,82.178,82.182,11200000.0
2008-06-02 11:24:00,82.137,82.137,82.107,82.115,13200000.0
2008-06-02 11:25:00,82.1,82.125,82.096,82.121,17600000.0
2008-06-02 11:26:00,82.126,82.142,82.126,82.135,14400000.0
2008-06-02 11:27:00,82.132,82.146,82.117,82.146,11200000.0
2008-06-02 11:28:00,82.152,82.162,82.15,82.162,14400000.0
2008-06-02 11:29:00,82.175,82.185,82.172,82.185,14400000.0
2008-06-02 11:30:00,82.188,82.188,82.174,82.175,14400000.0
2008-06-02 11:31:00,82.177,82.185,82.177,82.184,11200000.0
2008-06-02 11:32:00,82.193,82.195,82.188,82.193,17400000.0
2008-06-02 11:33:00,82.177,82.183,82.169,82.169,12800000.0
2008-06-02 11:34:00,82.169,82.172,82.164,82.169,12800000.0
2008-06-02 11:35:00,82.159,82.159,82.148,82.148,11200000.0
2008-06-02 11:36:00,82.141,82.156,82.141,82.156,12800000.0
2008-06-02 11:37:00,82.123,82.123,82.095,82.095,11200000.0
2008-06-02 11:38:00,82.073,82.084,82.071,82.071,11600000.0
2008-06-02 11:39:00,82.077,82.083,82.063,82.078,11200000.0
2008-06-02 11:40:00,82.073,82.083,82.073,82.083,10600000.0
2008-06-02 11:41:00,82.072,82.072,82.06,82.06,16000000.0
2008-06-02 11:42:00,82.064,82.08,82.059,82.08,17600000.0
2008-06-02 11:43:00,82.088,82.088,82.072,82.081,11200000.0
2008-06-02 11:44:00,82.077,82.091,82.075,82.091,11200000.0
2008-06-02 11:45:00,82.098,82.104,82.098,82.103,14400000.0
2008-06-02 11:46:00,82.107,82.121,82.107,82.109,11200000.0
2008-06-02 11:47:00,82.08,82.111,82.079,82.111,17600000.0
2008-06-02 11:48:00,82.114,82.126,82.106,82.126,11200000.0
2008-06-02 11:49:00,82.121,82.136,82.121,82.123,12800000.0
2008-06-02 11:50:00,82.139,82.143,82.125,82.141,17000000.0
2008-06-02 11:51:00,82.146,82.153,82.141,82.15,11600000.0
2008-06-02 11:52:00,82.141,82.148,82.138,82.148,11600000.0
2008-06-02 11:53:00,82.154,82.154,82.137,82.14,16000000.0
2008-06-02 11:54:00,82.134,82.141,82.133,82.134,14400000.0
2008-06-02 11:55:00,82.133,82.136,82.073,82.136,11600000.0
2008-06-02 11:56:00,82.138,82.138,82.127,82.128,12800000.0
2008-06-02 11:57:00,82.135,82.135,82.126,82.129,17600000.0
2008-06-02 11:58:00,82.142,82.149,82.142,82.146,11200000.0
2008-06-02 11:59:00,82.148,82.158,82.147,82.158,11200000.0
2008-06-02 12:00:00,82.157,82.159,82.148,82.159,11200000.0
2008-06-02 12:01:00,82.163,82.181,82.163,82.175,10600000.0
2008-06-02 12:02:00,82.187,82.192,82.185,82.189,14400000.0
2008-06-02 12:03:00,82.187,82.204,82.182,82.201,11200000.0
2008-06-02 12:04:00,82.193,82.198,82.182,82.182,17600000.0
2008-06-02 12:05:00,82.173,82.173,82.159,82.169,17600000.0
2008-06-02 12:06:00,82.169,82.169,82.157,82.159,12800000.0
2008-06-02 12:07:00,82.161,82.165,82.158,82.165,11600000.0
2008-06-02 12:08:00,82.17,82.17,82.158,82.164,11200000.0
2008-06-02 12:09:00,82.165,82.173,82.161,82.168,14400000.0
2008-06-02 12:10:00,82.159,82.186,82.159,82.178,11200000.0
2008-06-02 12:11:00,82.204,82.234,82.204,82.228,12800000.0
2008-06-02 12:12:00,82.234,82.247,82.234,82.247,11200000.0
2008-06-02 12:13:00,82.258,82.266,82.254,82.266,11200000.0
2008-06-02 12:14:00,82.279,82.28,82.27,82.276,13200000.0
2008-06-02 12:15:00,82.279,82.289,82.279,82.289,12800000.0
2008-06-02 12:16:00,82.278,82.294,82.278,82.287,12800000.0
2008-06-02 12:17:00,82.281,82.281,82.214,82.265,17600000.0
2008-06-02 12:18:00,82.249,82.258,82.241,82.251,16000000.0
2008-06-02 12:19:00,82.267,82.267,82.235,82.246,12800000.0
2008-06-02 12:20:00,82.25,82.261,82.243,82.247,14800000.0
2008-06-02 12:21:00,82.251,82.251,82.233,82.244,16000000.0
2008-06-02 12:22:00,82.235,82.241,82.233,82.234,16000000.0
2008-06-02 12:23:00,82.223,82.223,82.215,82.221,14400000.0
2008-06-02 12:24:00,82.215,82.215,82.205,82.212,12800000.0
2008-06-02 12:25:00,82.208,82.213,82.206,82.213,11200000.0
2008-06-02 12:26:00,82.182,82.215,82.182,82.215,11200000.0
2008-06-02 12:27:00,82.204,82.209,82.202,82.209,11200000.0
2008-06-02 12:28:00,82.201,82.208,82.186,82.205,12800000.0
2008-06-02 12:29:00,82.209,82.212,82.199,82.205,17600000.0
2008-06-02 12:30:00,82.19,82.211,82.183,82.183,17600000.0
2008-06-02 12:31:00,82.198,82.201,82.183,82.193,12200000.0
2008-06-02 12:32:00,82.181,82.198,82.181,82.198,12800000.0
2008-06-02 12:33:00,82.221,82.24,82.221,82.24,14400000.0
2008-06-02 12:34:00,82.238,82.263,82.238,82.263,12800000.0
2008-06-02 12:35:00,82.25,82.25,82.232,82.232,11200000.0
2008-06-02 12:36:00,82.233,82.24,82.229,82.238,11200000.0
2008-06-02 12:37:00,82.235,82.235,82.216,82.221,11200000.0
2008-06-02 12:38:00,82.228,82.256,82.162,82.254,18000000.0
2008-06-02 12:39:00,82.251,82.264,82.249,82.264,16000000.0
2008-06-02 12:40:00,82.269,82.302,82.268,82.302,16400000.0
2008-06-02 12:41:00,82.307,82.321,82.307,82.317,12800000.0
2008-06-02 12:42:00,82.318,82.321,82.313,82.32,14400000.0
2008-06-02 12:43:00,82.319,82.319,82.294,82.294,13200000.0
2008-06-02 12:44:00,82.295,82.305,82.289,82.298,17600000.0
2008-06-02 12:45:00,82.29,82.29,82.273,82.29,16400000.0
2008-06-02 12:46:00,82.293,82.294,82.282,82.292,12800000.0
2008-06-02 12:47:00,82.286,82.298,82.28,82.28,12800000.0
2008-06-02 12:48:00,82.288,82.301,82.288,82.301,11200000.0
2008-06-02 12:49:00,82.318,82.318,82.305,82.306,16000000.0
2008-06-02 12:50:00,82.299,82.299,82.282,82.285,14400000.0
2008-06-02 12:51:00,82.282,82.287,82.276,82.276,11200000.0
2008-06-02 12:52:00,82.279,82.282,82.271,82.275,11200000.0
2008-06-02 12:53:00,82.26,82.272,82.26,82.264,11200000.0
2008-06-02 12:54:00,82.271,82.271,82.257,82.257,12800000.0
2008-06-02 12:55:00,82.253,82.258,82.251,82.251,16000000.0
2008-06-02 12:56:00,82.271,82.271,82.26,82.26,11200000.0
2008-06-02 12:57:00,82.259,82.269,82.259,82.265,11200000.0
2008-06-02 12:58:00,82.251,82.253,82.238,82.242,17600000.0
2008-06-02 12:59:00,82.238,82.249,82.236,82.243,16000000.0
2008-06-02 13:00:00,82.215,82.227,82.213,82.223,12800000.0
2008-06-02 13:01:00,82.204,82.207,82.196,82.2,14400000.0
2008-06-02 13:02:00,82.2,82.207,82.193,82.207,12800000.0
2008-06-02 13:03:00,82.207,82.218,82.207,82.213,16400000.0
2008-06-02 13:04:00,82.192,82.195,82.188,82.188,11200000.0
2008-06-02 13:05:00,82.187,82.192,82.182,82.189,12800000.0
2008-06-02 13:06:00,82.189,82.206,82.189,82.206,11200000.0
2008-06-02 13:07:00,82.241,82.254,82.229,82.229,13800000.0
2008-06-02 13:08:00,82.242,82.247,82.242,82.245,17000000.0
2008-06-02 13:09:00,82.239,82.239,82.226,82.238,12800000.0
2008-06-02 13:10:00,82.221,82.243,82.221,82.229,16400000.0
2008-06-02 13:11:00,82.217,82.217,82.182,82.182,11200000.0
2008-06-02 13:12:00,82.183,82.183,82.162,82.167,12800000.0
2008-06-02 13:13:00,82.167,82.169,82.161,82.164,17600000.0
2008-06-02 13:14:00,82.173,82.173,82.134,82.134,12800000.0
2008-06-02 13:15:00,82.146,82.146,82.134,82.145,12800000.0
2008-06-02 13:16:00,82.141,82.158,82.141,82.158,17600000.0
2008-06-02 13:17:00,82.156,82.195,82.156,82.195,12800000.0
2008-06-02 13:18:00,82.191,82.213,82.177,82.213,11200000.0
2008-06-02 13:19:00,82.222,82.232,82.219,82.23,16400000.0
2008-06-02 13:20:00,82.226,82.227,82.198,82.198,17600000.0
2008-06-02 13:21:00,82.181,82.181,82.166,82.174,11200000.0
2008-06-02 13:22:00,82.176,82.187,82.176,82.183,12800000.0
2008-06-02 13:23:00,82.17,82.17,82.159,82.159,12800000.0
2008-06-02 13:24:00,82.169,82.172,82.165,82.168,11200000.0
2008-06-02 13:25:00,82.175,82.184,82.175,82.179,18000000.0
2008-06-02 13:26:00,82.18,82.18,82.164,82.164,17600000.0
2008-06-02 13:27:00,82.152,82.155,82.144,82.144,12800000.0
2008-06-02 13:28:00,82.143,82.143,82.048,82.129,15400000.0
2008-06-02 13:29:00,82.055,82.145,82.055,82.137,11200000.0
2008-06-02 13:30:00,82.13,82.137,82.127,82.133,12800000.0
2008-06-02 13:31:00,82.12,82.122,82.117,82.122,11200000.0
2008-06-02 13:32:00,82.121,82.129,82.121,82.129,11200000.0
2008-06-02 13:33:00,82.129,82.142,82.111,82.128,19200000.0
2008-06-02 13:34:00,82.115,82.137,82.115,82.132,12800000.0
2008-06-02 13:35:00,82.135,82.135,82.12,82.12,36800000.0
2008-06-02 13:36:00,82.119,82.128,82.116,82.128,18000000.0
2008-06-02 13:37:00,82.128,82.154,82.127,82.154,13800000.0
2008-06-02 13:38:00,82.167,82.171,82.159,82.166,33600000.0
2008-06-02 13:39:00,82.172,82.182,82.169,82.169,14400000.0
2008-06-02 13:40:00,82.166,82.166,82.145,82.147,40000000.0
2008-06-02 13:41:00,82.141,82.148,82.134,82.134,16000000.0
2008-06-02 13:42:00,82.128,82.15,82.128,82.143,11200000.0
2008-06-02 13:43:00,82.149,82.149,82.136,82.139,27200000.0
2008-06-02 13:44:00,82.13,82.13,82.114,82.119,33600000.0
2008-06-02 13:45:00,82.116,82.136,82.116,82.12,20800000.0
2008-06-02 13:46:00,82.121,82.121,82.112,82.117,24000000.0
2008-06-02 13:47:00,82.095,82.116,82.094,82.098,12200000.0
2008-06-02 13:48:00,82.104,82.104,82.087,82.087,12800000.0
2008-06-02 13:49:00,82.083,82.097,82.083,82.097,17600000.0
2008-06-02 13:50:00,82.1,82.107,82.092,82.107,10600000.0
2008-06-02 13:51:00,82.11,82.123,82.11,82.118,24000000.0
2008-06-02 13:52:00,82.124,82.144,82.124,82.13,12600000.0
2008-06-02 13:53:00,82.139,82.14,82.106,82.106,17000000.0
2008-06-02 13:54:00,82.112,82.125,82.112,82.119,25000000.0
2008-06-02 13:55:00,82.116,82.123,82.11,82.11,14400000.0
2008-06-02 13:56:00,82.118,82.131,82.118,82.131,14400000.0
2008-06-02 13:57:00,82.14,82.163,82.14,82.151,28800000.0
2008-06-02 13:58:00,82.154,82.154,82.125,82.125,14400000.0
2008-06-02 13:59:00,82.121,82.122,82.113,82.116,31400000.0
2008-06-02 14:00:00,82.114,82.122,82.114,82.114,46800000.0
2008-06-02 14:01:00,82.116,82.116,82.105,82.105,31400000.0
2008-06-02 14:02:00,82.1,82.1,82.094,82.094,14400000.0
2008-06-02 14:03:00,82.111,82.112,82.099,82.099,14400000.0
2008-06-02 14:04:00,82.099,82.108,82.099,82.108,11200000.0
2008-06-02 14:05:00,82.103,82.108,82.101,82.101,23400000.0
2008-06-02 14:06:00,82.104,82.104,82.09,82.09,36200000.0
2008-06-02 14:07:00,82.095,82.121,82.095,82.101,40000000.0
2008-06-02 14:08:00,82.091,82.102,82.091,82.1,16400000.0
2008-06-02 14:09:00,82.083,82.083,82.061,82.076,33600000.0
2008-06-02 14:10:00,82.088,82.104,82.088,82.104,34400000.0
2008-06-02 14:11:00,82.107,82.116,82.1,82.103,14400000.0
2008-06-02 14:12:00,82.097,82.101,82.093,82.098,27200000.0
2008-06-02 14:13:00,82.091,82.091,82.076,82.078,14400000.0
2008-06-02 14:14:00,82.09,82.105,82.089,82.105,12800000.0
2008-06-02 14:15:00,82.118,82.118,82.104,82.104,28800000.0
2008-06-02 14:16:00,82.103,82.116,82.103,82.112,25600000.0
2008-06-02 14:17:00,82.107,82.133,82.107,82.13,12800000.0
2008-06-02 14:18:00,82.152,82.169,82.15,82.15,16000000.0
2008-06-02 14:19:00,82.149,82.151,82.143,82.143,12800000.0
2008-06-02 14:20:00,82.151,82.155,82.147,82.149,25600000.0
2008-06-02 14:21:00,82.129,82.149,82.127,82.149,28200000.0
2008-06-02 14:22:00,82.15,82.15,82.13,82.13,24000000.0
2008-06-02 14:23:00,82.13,82.13,82.114,82.117,48000000.0
2008-06-02 14:24:00,82.13,82.152,82.13,82.152,12800000.0
2008-06-02 14:25:00,82.148,82.148,82.137,82.142,11600000.0
2008-06-02 14:26:00,82.134,82.14,82.131,82.131,12800000.0
2008-06-02 14:27:00,82.136,82.15,82.136,82.15,17600000.0
2008-06-02 14:28:00,82.156,82.158,82.143,82.152,11200000.0
2008-06-02 14:29:00,82.164,82.164,82.141,82.141,36800000.0
2008-06-02 14:30:00,82.145,82.171,82.145,82.152,22800000.0
2008-06-02 14:31:00,82.154,82.161,82.134,82.134,20800000.0
2008-06-02 14:32:00,82.145,82.151,82.143,82.143,40000000.0
2008-06-02 14:33:00,82.123,82.138,82.123,82.129,24000000.0
2008-06-02 14:34:00,82.114,82.114,82.1,82.113,33600000.0
2008-06-02 14:35:00,82.115,82.115,82.085,82.1,14400000.0
2008-06-02 14:36:00,82.081,82.09,82.059,82.09,12800000.0
2008-06-02 14:37:00,82.102,82.114,82.101,82.101,11200000.0
2008-06-02 14:38:00,82.079,82.082,82.065,82.073,55400000.0
2008-06-02 14:39:00,82.063,82.073,82.053,82.053,12800000.0
2008-06-02 14:40:00,82.045,82.056,82.028,82.036,14400000.0
2008-06-02 14:41:00,82.035,82.036,82.018,82.022,56000000.0
2008-06-02 14:42:00,82.022,82.022,81.996,81.996,12800000.0
2008-06-02 14:43:00,81.98,81.98,81.968,81.971,25600000.0
2008-06-02 14:44:00,81.974,82.004,81.967,82.004,11200000.0
2008-06-02 14:45:00,82.021,82.028,82.021,82.025,11200000.0
2008-06-02 14:46:00,82.028,82.028,82.009,82.009,11600000.0
2008-06-02 14:47:00,82.006,82.03,81.997,82.03,16000000.0
2008-06-02 14:48:00,82.03,82.03,82.005,82.012,19200000.0
2008-06-02 14:49:00,82.027,82.05,82.027,82.043,31800000.0
2008-06-02 14:50:00,82.044,82.044,82.029,82.031,28800000.0
2008-06-02 14:51:00,82.038,82.049,82.038,82.049,32400000.0
2008-06-02 14:52:00,82.054,82.063,82.052,82.063,12800000.0
2008-06-02 14:53:00,82.057,82.066,82.057,82.064,17600000.0
2008-06-02 14:54:00,82.058,82.082,82.058,82.082,12800000.0
2008-06-02 14:55:00,82.084,82.094,82.084,82.091,16000000.0
2008-06-02 14:56:00,82.088,82.096,82.087,82.087,12800000.0
2008-06-02 14:57:00,82.071,82.071,82.054,82.054,13200000.0
2008-06-02 14:58:00,82.063,82.088,82.062,82.077,17000000.0
2008-06-02 14:59:00,82.075,82.087,82.075,82.081,16000000.0
2008-06-02 15:00:00,82.074,82.075,82.063,82.063,14400000.0
2008-06-02 15:01:00,82.059,82.086,82.059,82.08,13200000.0
2008-06-02 15:02:00,82.071,82.071,82.025,82.025,26600000.0
2008-06-02 15:03:00,82.027,82.027,82.015,82.015,12800000.0
2008-06-02 15:04:00,82.015,82.021,82.005,82.011,24000000.0
2008-06-02 15:05:00,82.015,82.015,81.99,81.99,11200000.0
2008-06-02 15:06:00,81.982,81.996,81.98,81.996,11200000.0
2008-06-02 15:07:00,82.033,82.049,82.033,82.049,25600000.0
2008-06-02 15:08:00,82.053,82.053,82.037,82.049,22400000.0
2008-06-02 15:09:00,82.061,82.074,82.057,82.07,16000000.0
2008-06-02 15:10:00,82.067,82.093,82.067,82.093,40000000.0
2008-06-02 15:11:00,82.079,82.079,82.059,82.067,32000000.0
2008-06-02 15:12:00,82.051,82.053,82.046,82.048,30400000.0
2008-06-02 15:13:00,82.038,82.042,82.035,82.041,44200000.0
2008-06-02 15:14:00,82.053,82.053,82.033,82.033,35200000.0
2008-06-02 15:15:00,82.042,82.044,82.036,82.036,22400000.0
2008-06-02 15:16:00,82.037,82.046,82.031,82.036,36800000.0
2008-06-02 15:17:00,82.031,82.031,82.017,82.017,22400000.0
2008-06-02 15:18:00,82.008,82.008,82.0,82.001,22400000.0
2008-06-02 15:19:00,82.01,82.023,82.01,82.023,16000000.0
2008-06-02 15:20:00,82.02,82.021,82.01,82.01,24000000.0
2008-06-02 15:21:00,82.006,82.006,81.993,81.995,14400000.0
2008-06-02 15:22:00,81.995,82.005,81.993,81.997,14400000.0
2008-06-02 15:23:00,82.015,82.019,82.01,82.01,48400000.0
2008-06-02 15:24:00,82.014,82.031,82.014,82.029,25600000.0
2008-06-02 15:25:00,82.021,82.024,82.015,82.015,27200000.0
2008-06-02 15:26:00,82.008,82.024,82.008,82.022,39400000.0
2008-06-02 15:27:00,82.032,82.037,82.031,82.037,28600000.0
2008-06-02 15:28:00,82.035,82.04,82.018,82.018,70400000.0
2008-06-02 15:29:00,82.027,82.032,81.942,82.031,46800000.0
2008-06-02 15:30:00,81.968,82.07,81.94,81.95,115200000.0
2008-06-02 15:31:00,82.026,82.035,82.023,82.028,61200000.0
2008-06-02 15:32:00,82.027,82.04,82.024,82.04,30400000.0
2008-06-02 15:33:00,82.042,82.044,82.039,82.042,30800000.0
2008-06-02 15:34:00,82.052,82.052,82.037,82.04,22400000.0
2008-06-02 15:35:00,82.035,82.052,82.034,82.045,33600000.0
2008-06-02 15:36:00,82.052,82.07,82.052,82.07,32000000.0
2008-06-02 15:37:00,82.062,82.064,82.057,82.057,30400000.0
2008-06-02 15:38:00,82.047,82.047,82.036,82.036,58600000.0
2008-06-02 15:39:00,82.054,82.058,82.037,82.052,36800000.0
2008-06-02 15:40:00,82.052,82.052,82.031,82.033,35200000.0
2008-06-02 15:41:00,82.026,82.045,82.023,82.045,25000000.0
2008-06-02 15:42:00,82.051,82.063,82.05,82.063,42600000.0
2008-06-02 15:43:00,82.075,82.078,82.067,82.078,27600000.0
2008-06-02 15:44:00,82.07,82.076,82.039,82.039,27200000.0
2008-06-02 15:45:00,82.036,82.04,82.022,82.04,16000000.0
2008-06-02 15:46:00,82.032,82.039,82.031,82.033,14400000.0
2008-06-02 15:47:00,82.047,82.047,82.03,82.03,30400000.0
2008-06-02 15:48:00,82.027,82.034,82.009,82.034,27200000.0
2008-06-02 15:49:00,82.044,82.052,82.041,82.051,11200000.0
2008-06-02 15:50:00,82.041,82.049,82.02,82.02,25600000.0
2008-06-02 15:51:00,82.002,82.025,82.002,82.025,43200000.0
2008-06-02 15:52:00,82.016,82.021,81.981,81.981,20800000.0
2008-06-02 15:53:00,81.979,81.992,81.978,81.986,24000000.0
2008-06-02 15:54:00,81.98,82.0,81.98,82.0,28800000.0
2008-06-02 15:55:00,81.981,81.984,81.973,81.978,24000000.0
2008-06-02 15:56:00,81.977,81.987,81.97,81.982,51000000.0
2008-06-02 15:57:00,81.974,81.986,81.974,81.983,12800000.0
2008-06-02 15:58:00,81.982,81.987,81.969,81.986,19200000.0
2008-06-02 15:59:00,81.99,81.994,81.984,81.985,36800000.0
2008-06-02 16:00:00,81.988,82.082,81.988,82.064,51200000.0
2008-06-02 16:01:00,82.06,82.065,82.045,82.065,41000000.0
2008-06-02 16:02:00,82.093,82.15,82.093,82.15,22400000.0
2008-06-02 16:03:00,82.162,82.167,82.153,82.167,64000000.0
2008-06-02 16:04:00,82.152,82.196,82.139,82.196,44800000.0
2008-06-02 16:05:00,82.202,82.202,82.185,82.191,47400000.0
2008-06-02 16:06:00,82.195,82.195,82.158,82.158,35200000.0
2008-06-02 16:07:00,82.143,82.148,82.133,82.133,32000000.0
2008-06-02 16:08:00,82.136,82.149,82.133,82.149,44800000.0
2008-06-02 16:09:00,82.164,82.174,82.161,82.163,44800000.0
2008-06-02 16:10:00,82.166,82.177,82.166,82.175,41600000.0
2008-06-02 16:11:00,82.196,82.196,82.167,82.167,14400000.0
2008-06-02 16:12:00,82.146,82.166,82.146,82.148,56000000.0
2008-06-02 16:13:00,82.159,82.159,82.146,82.147,11200000.0
2008-06-02 16:14:00,82.122,82.122,82.104,82.117,50000000.0
2008-06-02 16:15:00,82.111,82.123,82.111,82.123,58600000.0
2008-06-02 16:16:00,82.118,82.121,82.1,82.11,17600000.0
2008-06-02 16:17:00,82.099,82.118,82.093,82.114,38400000.0
2008-06-02 16:18:00,82.127,82.127,82.112,82.112,38400000.0
2008-06-02 16:19:00,82.117,82.122,82.114,82.116,22400000.0
2008-06-02 16:20:00,82.107,82.121,82.107,82.121,11200000.0
2008-06-02 16:21:00,82.127,82.131,82.118,82.118,27200000.0
2008-06-02 16:22:00,82.106,82.111,82.103,82.111,41000000.0
2008-06-02 16:23:00,82.099,82.099,82.051,82.051,43200000.0
2008-06-02 16:24:00,82.039,82.045,82.029,82.036,17600000.0
2008-06-02 16:25:00,82.028,82.028,82.007,82.007,33600000.0
2008-06-02 16:26:00,82.004,82.021,82.004,82.017,17600000.0
2008-06-02 16:27:00,82.006,82.008,82.0,82.0,35200000.0
2008-06-02 16:28:00,82.006,82.016,82.004,82.016,27200000.0
2008-06-02 16:29:00,82.021,82.036,82.02,82.036,11200000.0
2008-06-02 16:30:00,82.039,82.039,82.012,82.012,43200000.0
2008-06-02 16:31:00,81.986,81.997,81.977,81.995,42000000.0
2008-06-02 16:32:00,81.977,81.983,81.956,81.983,13200000.0
2008-06-02 16:33:00,82.01,82.033,82.01,82.033,26600000.0
2008-06-02 16:34:00,82.023,82.037,82.021,82.026,35200000.0
2008-06-02 16:35:00,82.036,82.066,82.036,82.056,52800000.0
2008-06-02 16:36:00,82.055,82.055,82.044,82.052,50600000.0
2008-06-02 16:37:00,82.057,82.075,82.054,82.062,41600000.0
2008-06-02 16:38:00,82.079,82.099,82.079,82.099,39400000.0
2008-06-02 16:39:00,82.103,82.103,82.037,82.037,34600000.0
2008-06-02 16:40:00,82.033,82.04,82.026,82.028,55400000.0
2008-06-02 16:41:00,82.036,82.042,82.027,82.031,73600000.0
2008-06-02 16:42:00,82.032,82.032,81.992,81.996,54400000.0
2008-06-02 16:43:00,81.997,82.015,81.997,82.015,17600000.0
2008-06-02 16:44:00,82.025,82.028,82.01,82.022,11200000.0
2008-06-02 16:45:00,82.015,82.016,81.991,81.997,56800000.0
2008-06-02 16:46:00,82.012,82.039,82.012,82.037,12800000.0
2008-06-02 16:47:00,82.025,82.038,82.012,82.029,70400000.0
2008-06-02 16:48:00,82.018,82.03,82.015,82.018,53600000.0
2008-06-02 16:49:00,82.021,82.03,82.02,82.029,36800000.0
2008-06-02 16:50:00,82.037,82.037,82.017,82.02,75200000.0
2008-06-02 16:51:00,81.999,82.011,81.994,82.011,32000000.0
2008-06-02 16:52:00,82.013,82.017,82.009,82.011,46400000.0
2008-06-02 16:53:00,82.001,82.011,81.98,82.011,30400000.0
2008-06-02 16:54:00,82.009,82.009,81.994,82.004,11200000.0
2008-06-02 16:55:00,82.011,82.02,82.01,82.01,27200000.0
2008-06-02 16:56:00,82.002,82.003,81.989,81.997,36800000.0
2008-06-02 16:57:00,82.002,82.009,82.001,82.004,19200000.0
2008-06-02 16:58:00,81.99,81.99,81.96,81.96,12800000.0
2008-06-02 16:59:00,81.969,81.969,81.939,81.953,51200000.0
2008-06-02 17:00:00,81.958,82.004,81.958,82.004,49600000.0
2008-06-02 17:01:00,81.994,81.996,81.985,81.985,39400000.0
2008-06-02 17:02:00,81.977,81.977,81.962,81.962,33600000.0
2008-06-02 17:03:00,81.955,81.957,81.943,81.949,44800000.0
2008-06-02 17:04:00,81.962,81.962,81.943,81.96,41600000.0
2008-06-02 17:05:00,81.975,81.985,81.958,81.958,54400000.0
2008-06-02 17:06:00,81.962,81.969,81.962,81.965,59200000.0
2008-06-02 17:07:00,81.969,81.988,81.969,81.988,35200000.0
2008-06-02 17:08:00,81.978,82.017,81.978,82.017,68800000.0
2008-06-02 17:09:00,82.027,82.071,82.027,82.058,59200000.0
2008-06-02 17:10:00,82.075,82.086,82.068,82.08,25600000.0
2008-06-02 17:11:00,82.068,82.074,82.048,82.048,38400000.0
2008-06-02 17:12:00,82.054,82.073,82.054,82.073,25600000.0
2008-06-02 17:13:00,82.074,82.074,82.049,82.061,28800000.0
2008-06-02 17:14:00,82.056,82.056,82.04,82.047,22400000.0
2008-06-02 17:15:00,82.033,82.033,82.023,82.03,19200000.0
2008-06-02 17:16:00,82.038,82.047,82.034,82.043,17600000.0
2008-06-02 17:17:00,82.022,82.022,81.968,81.968,38400000.0
2008-06-02 17:18:00,81.949,81.957,81.946,81.954,57000000.0
2008-06-02 17:19:00,81.977,82.033,81.977,82.011,24000000.0
2008-06-02 17:20:00,81.988,81.988,81.975,81.976,16000000.0
2008-06-02 17:21:00,81.966,81.966,81.952,81.953,28800000.0
2008-06-02 17:22:00,81.946,81.946,81.922,81.927,19600000.0
2008-06-02 17:23:00,81.917,81.917,81.901,81.903,11200000.0
2008-06-02 17:24:00,81.917,81.932,81.917,81.917,12800000.0
2008-06-02 17:25:00,81.918,81.929,81.916,81.929,17600000.0
2008-06-02 17:26:00,81.936,81.937,81.928,81.931,35200000.0
2008-06-02 17:27:00,81.937,81.954,81.912,81.954,46800000.0
2008-06-02 17:28:00,81.971,81.971,81.957,81.966,32000000.0
2008-06-02 17:29:00,81.96,81.975,81.946,81.946,26600000.0
2008-06-02 17:30:00,81.92,81.92,81.889,81.901,18000000.0
2008-06-02 17:31:00,81.897,81.915,81.897,81.915,87400000.0
2008-06-02 17:32:00,81.913,81.913,81.89,81.89,52800000.0
2008-06-02 17:33:00,81.89,81.903,81.89,81.903,36200000.0
2008-06-02 17:34:00,81.891,81.893,81.882,81.892,64000000.0
2008-06-02 17:35:00,81.897,81.903,81.895,81.898,43200000.0
2008-06-02 17:36:00,81.902,81.904,81.879,81.879,34000000.0
2008-06-02 17:37:00,81.882,81.882,81.864,81.864,16000000.0
2008-06-02 17:38:00,81.848,81.854,81.832,81.832,35200000.0
2008-06-02 17:39:00,81.833,81.852,81.832,81.852,16000000.0
2008-06-02 17:40:00,81.861,81.867,81.857,81.863,74600000.0
2008-06-02 17:41:00,81.869,81.869,81.86,81.86,13200000.0
2008-06-02 17:42:00,81.867,81.889,81.867,81.889,12800000.0
2008-06-02 17:43:00,81.911,81.912,81.896,81.898,17600000.0
2008-06-02 17:44:00,81.897,81.908,81.895,81.897,30400000.0
2008-06-02 17:45:00,81.905,81.905,81.876,81.876,30400000.0
2008-06-02 17:46:00,81.863,81.872,81.862,81.862,42000000.0
2008-06-02 17:47:00,81.863,81.876,81.861,81.861,58400000.0
2008-06-02 17:48:00,81.859,81.865,81.857,81.863,57000000.0
2008-06-02 17:49:00,81.881,81.89,81.871,81.89,46400000.0
2008-06-02 17:50:00,81.916,81.926,81.916,81.926,12800000.0
2008-06-02 17:51:00,81.91,81.926,81.91,81.926,49600000.0
2008-06-02 17:52:00,81.923,81.927,81.918,81.926,43200000.0
2008-06-02 17:53:00,81.931,81.941,81.931,81.932,33600000.0
2008-06-02 17:54:00,81.926,81.926,81.913,81.926,38400000.0
2008-06-02 17:55:00,81.944,81.949,81.923,81.924,40000000.0
2008-06-02 17:56:00,81.909,81.913,81.906,81.909,44800000.0
2008-06-02 17:57:00,81.9,81.912,81.9,81.91,36800000.0
2008-06-02 17:58:00,81.924,81.927,81.917,81.925,17600000.0
2008-06-02 17:59:00,81.927,81.933,81.912,81.912,62400000.0
2008-06-02 18:00:00,81.884,81.887,81.873,81.887,50600000.0
2008-06-02 18:01:00,81.902,81.949,81.902,81.949,32000000.0
2008-06-02 18:02:00,81.964,81.964,81.937,81.948,24000000.0
2008-06-02 18:03:00,81.957,81.973,81.957,81.973,36800000.0
2008-06-02 18:04:00,81.977,81.977,81.963,81.963,33000000.0
2008-06-02 18:05:00,81.97,82.004,81.97,82.004,12800000.0
2008-06-02 18:06:00,82.019,82.061,82.019,82.061,30400000.0
2008-06-02 18:07:00,82.06,82.06,82.022,82.032,11200000.0
2008-06-02 18:08:00,82.026,82.026,81.98,81.98,84800000.0
2008-06-02 18:09:00,81.969,81.969,81.959,81.964,33600000.0
2008-06-02 18:10:00,81.947,81.962,81.947,81.955,16400000.0
2008-06-02 18:11:00,81.957,81.957,81.946,81.95,12200000.0
2008-06-02 18:12:00,81.955,81.967,81.95,81.95,12800000.0
2008-06-02 18:13:00,81.966,81.976,81.966,81.976,27200000.0
2008-06-02 18:14:00,81.986,81.994,81.984,81.986,19200000.0
2008-06-02 18:15:00,81.972,81.998,81.972,81.998,30400000.0
2008-06-02 18:16:00,82.002,82.002,81.985,81.985,55400000.0
2008-06-02 18:17:00,81.978,81.986,81.975,81.979,44000000.0
2008-06-02 18:18:00,81.977,81.985,81.977,81.983,30800000.0
2008-06-02 18:19:00,81.991,81.991,81.979,81.988,46800000.0
2008-06-02 18:20:00,81.988,81.99,81.973,81.973,42600000.0
2008-06-02 18:21:00,81.956,81.965,81.944,81.944,12800000.0
2008-06-02 18:22:00,81.951,81.97,81.951,81.96,33600000.0
2008-06-02 18:23:00,81.979,81.979,81.966,81.972,45800000.0
2008-06-02 18:24:00,81.964,81.969,81.957,81.963,52800000.0
2008-06-02 18:25:00,81.97,81.97,81.953,81.96,33600000.0
2008-06-02 18:26:00,81.969,81.977,81.969,81.975,30400000.0
2008-06-02 18:27:00,81.974,81.974,81.962,81.968,33600000.0
2008-06-02 18:28:00,81.966,81.968,81.946,81.96,13200000.0
2008-06-02 18:29:00,81.982,81.982,81.97,81.975,25600000.0
2008-06-02 18:30:00,81.971,81.971,81.922,81.923,36800000.0
2008-06-02 18:31:00,81.916,81.929,81.916,81.918,11200000.0
2008-06-02 18:32:00,81.903,81.917,81.903,81.906,70400000.0
2008-06-02 18:33:00,81.925,81.957,81.925,81.957,32000000.0
2008-06-02 18:34:00,81.941,81.941,81.892,81.892,19200000.0
2008-06-02 18:35:00,81.846,81.846,81.808,81.828,43200000.0
2008-06-02 18:36:00,81.845,81.845,81.828,81.829,68800000.0
2008-06-02 18:37:00,81.822,81.822,81.763,81.763,36800000.0
2008-06-02 18:38:00,81.731,81.731,81.562,81.562,49600000.0
2008-06-02 18:39:00,81.571,81.653,81.571,81.653,76800000.0
2008-06-02 18:40:00,81.681,81.693,81.674,81.693,66400000.0
2008-06-02 18:41:00,81.728,81.733,81.707,81.733,72400000.0
2008-06-02 18:42:00,81.762,81.795,81.762,81.795,78400000.0
2008-06-02 18:43:00,81.788,81.788,81.778,81.782,49000000.0
2008-06-02 18:44:00,81.782,81.807,81.782,81.807,30400000.0
2008-06-02 18:45:00,81.804,81.809,81.788,81.797,12800000.0
2008-06-02 18:46:00,81.79,81.805,81.784,81.805,12800000.0
2008-06-02 18:47:00,81.807,81.822,81.807,81.822,14800000.0
2008-06-02 18:48:00,81.845,81.861,81.845,81.855,28200000.0
2008-06-02 18:49:00,81.828,81.828,81.8,81.8,24000000.0
2008-06-02 18:50:00,81.785,81.805,81.785,81.8,46200000.0
2008-06-02 18:51:00,81.803,81.817,81.803,81.815,12800000.0
2008-06-02 18:52:00,81.81,81.83,81.81,81.821,19600000.0
2008-06-02 18:53:00,81.827,81.844,81.827,81.827,30400000.0
2008-06-02 18:54:00,81.827,81.827,81.811,81.811,19200000.0
2008-06-02 18:55:00,81.806,81.83,81.806,81.83,21800000.0
2008-06-02 18:56:00,81.847,81.853,81.843,81.853,16000000.0
2008-06-02 18:57:00,81.856,81.856,81.847,81.851,19200000.0
2008-06-02 18:58:00,81.83,81.83,81.786,81.794,32000000.0
2008-06-02 18:59:00,81.793,81.793,81.778,81.778,32000000.0
2008-06-02 19:00:00,81.751,81.751,81.737,81.737,14800000.0
2008-06-02 19:01:00,81.744,81.759,81.726,81.726,18600000.0
2008-06-02 19:02:00,81.73,81.744,81.73,81.744,42600000.0
2008-06-02 19:03:00,81.741,81.756,81.741,81.756,14400000.0
2008-06-02 19:04:00,81.751,81.762,81.748,81.753,17600000.0
2008-06-02 19:05:00,81.765,81.766,81.754,81.766,22800000.0
2008-06-02 19:06:00,81.768,81.768,81.742,81.743,56400000.0
2008-06-02 19:07:00,81.725,81.742,81.702,81.725,35600000.0
2008-06-02 19:08:00,81.73,81.741,81.725,81.741,22400000.0
2008-06-02 19:09:00,81.75,81.771,81.75,81.766,12800000.0
2008-06-02 19:10:00,81.767,81.773,81.76,81.768,17600000.0
2008-06-02 19:11:00,81.777,81.792,81.773,81.791,30400000.0
2008-06-02 19:12:00,81.819,81.823,81.814,81.818,24000000.0
2008-06-02 19:13:00,81.822,81.829,81.821,81.822,12200000.0
2008-06-02 19:14:00,81.794,81.794,81.78,81.788,12800000.0
2008-06-02 19:15:00,81.778,81.784,81.762,81.762,15400000.0
2008-06-02 19:16:00,81.738,81.765,81.738,81.756,12800000.0
2008-06-02 19:17:00,81.78,81.795,81.777,81.795,14400000.0
2008-06-02 19:18:00,81.805,81.811,81.801,81.801,32000000.0
2008-06-02 19:19:00,81.795,81.799,81.789,81.799,11200000.0
2008-06-02 19:20:00,81.797,81.797,81.776,81.779,14400000.0
2008-06-02 19:21:00,81.778,81.781,81.772,81.78,17600000.0
2008-06-02 19:22:00,81.796,81.796,81.781,81.781,13800000.0
2008-06-02 19:23:00,81.773,81.784,81.767,81.782,16000000.0
2008-06-02 19:24:00,81.787,81.805,81.784,81.797,48800000.0
2008-06-02 19:25:00,81.796,81.806,81.785,81.806,11200000.0
2008-06-02 19:26:00,81.819,81.819,81.796,81.8,41600000.0
2008-06-02 19:27:00,81.792,81.803,81.792,81.792,14400000.0
2008-06-02 19:28:00,81.798,81.798,81.783,81.794,12800000.0
2008-06-02 19:29:00,81.792,81.813,81.792,81.813,12800000.0
2008-06-02 19:30:00,81.802,81.802,81.794,81.796,11200000.0
2008-06-02 19:31:00,81.783,81.788,81.771,81.788,13200000.0
2008-06-02 19:32:00,81.79,81.803,81.785,81.785,11200000.0
2008-06-02 19:33:00,81.786,81.786,81.77,81.77,11200000.0
2008-06-02 19:34:00,81.779,81.792,81.778,81.79,12800000.0
2008-06-02 19:35:00,81.792,81.805,81.792,81.805,17600000.0
2008-06-02 19:36:00,81.819,81.835,81.817,81.818,16000000.0
2008-06-02 19:37:00,81.811,81.82,81.798,81.798,11600000.0
2008-06-02 19:38:00,81.803,81.808,81.801,81.807,11200000.0
2008-06-02 19:39:00,81.804,81.819,81.804,81.817,12800000.0
2008-06-02 19:40:00,81.815,81.833,81.815,81.823,11200000.0
2008-06-02 19:41:00,81.829,81.833,81.827,81.83,11200000.0
2008-06-02 19:42:00,81.825,81.828,81.818,81.818,11200000.0
2008-06-02 19:43:00,81.813,81.813,81.801,81.803,19200000.0
2008-06-02 19:44:00,81.794,81.798,81.779,81.781,11200000.0
2008-06-02 19:45:00,81.799,81.818,81.798,81.818,16000000.0
2008-06-02 19:46:00,81.812,81.816,81.811,81.811,14400000.0
2008-06-02 19:47:00,81.793,81.793,81.779,81.782,17600000.0
2008-06-02 19:48:00,81.769,81.769,81.753,81.754,12800000.0
2008-06-02 19:49:00,81.746,81.76,81.742,81.756,30400000.0
2008-06-02 19:50:00,81.754,81.754,81.744,81.746,12800000.0
2008-06-02 19:51:00,81.745,81.758,81.742,81.742,12800000.0
2008-06-02 19:52:00,81.727,81.745,81.724,81.739,16000000.0
2008-06-02 19:53:00,81.751,81.78,81.751,81.78,12800000.0
2008-06-02 19:54:00,81.788,81.813,81.788,81.813,12800000.0
2008-06-02 19:55:00,81.806,81.809,81.804,81.806,11200000.0
2008-06-02 19:56:00,81.799,81.805,81.792,81.797,16000000.0
2008-06-02 19:57:00,81.798,81.798,81.789,81.793,12800000.0
2008-06-02 19:58:00,81.786,81.789,81.782,81.789,11200000.0
2008-06-02 19:59:00,81.797,81.822,81.797,81.822,12800000.0
2008-06-02 20:00:00,81.834,81.85,81.834,81.849,17600000.0
2008-06-02 20:01:00,81.838,81.839,81.835,81.839,11200000.0
2008-06-02 20:02:00,81.835,81.835,81.825,81.825,17600000.0
2008-06-02 20:03:00,81.826,81.826,81.798,81.798,16000000.0
2008-06-02 20:04:00,81.812,81.821,81.807,81.812,29800000.0
2008-06-02 20:05:00,81.813,81.854,81.801,81.854,12800000.0
2008-06-02 20:06:00,81.885,81.896,81.859,81.859,11200000.0
2008-06-02 20:07:00,81.845,81.901,81.845,81.897,17600000.0
2008-06-02 20:08:00,81.917,81.922,81.908,81.922,37800000.0
2008-06-02 20:09:00,81.915,81.915,81.887,81.892,11200000.0
2008-06-02 20:10:00,81.88,81.883,81.872,81.88,16000000.0
2008-06-02 20:11:00,81.892,81.909,81.892,81.9,11200000.0
2008-06-02 20:12:00,81.902,81.906,81.895,81.906,11200000.0
2008-06-02 20:13:00,81.905,81.905,81.881,81.889,27200000.0
2008-06-02 20:14:00,81.897,81.904,81.84,81.896,13800000.0
2008-06-02 20:15:00,81.876,81.893,81.876,81.893,17600000.0
2008-06-02 20:16:00,81.908,81.923,81.907,81.923,28800000.0
2008-06-02 20:17:00,81.92,81.935,81.907,81.935,33600000.0
2008-06-02 20:18:00,81.918,81.921,81.912,81.915,32000000.0
2008-06-02 20:19:00,81.906,81.915,81.906,81.913,11200000.0
2008-06-02 20:20:00,81.903,81.916,81.903,81.916,19200000.0
2008-06-02 20:21:00,81.914,81.917,81.902,81.909,16000000.0
2008-06-02 20:22:00,81.9,81.916,81.9,81.915,14400000.0
2008-06-02 20:23:00,81.908,81.911,81.894,81.894,12800000.0
2008-06-02 20:24:00,81.895,81.914,81.895,81.912,16000000.0
2008-06-02 20:25:00,81.902,81.91,81.9,81.902,11200000.0
2008-06-02 20:26:00,81.894,81.911,81.894,81.896,16000000.0
2008-06-02 20:27:00,81.893,81.896,81.877,81.877,12600000.0
2008-06-02 20:28:00,81.891,81.905,81.891,81.903,11200000.0
2008-06-02 20:29:00,81.905,81.918,81.905,81.908,12800000.0
2008-06-02 20:30:00,81.921,81.929,81.919,81.924,27200000.0
2008-06-02 20:31:00,81.931,81.931,81.922,81.928,8000000.0
2008-06-02 20:32:00,81.92,81.92,81.907,81.908,12800000.0
2008-06-02 20:33:00,81.904,81.911,81.898,81.905,12200000.0
2008-06-02 20:34:00,81.896,81.9,81.891,81.891,11200000.0
2008-06-02 20:35:00,81.894,81.906,81.894,81.905,11200000.0
2008-06-02 20:36:00,81.902,81.913,81.895,81.913,16000000.0
2008-06-02 20:37:00,81.92,81.92,81.908,81.908,8000000.0
2008-06-02 20:38:00,81.898,81.915,81.898,81.913,12800000.0
2008-06-02 20:39:00,81.922,81.922,81.903,81.903,14400000.0
2008-06-02 20:40:00,81.892,81.906,81.892,81.906,11200000.0
2008-06-02 20:41:00,81.895,81.895,81.867,81.867,14400000.0
2008-06-02 20:42:00,81.862,81.864,81.854,81.855,11200000.0
2008-06-02 20:43:00,81.86,81.868,81.858,81.86,14400000.0
2008-06-02 20:44:00,81.876,81.878,81.865,81.865,11200000.0
2008-06-02 20:45:00,81.857,81.865,81.855,81.855,12800000.0
2008-06-02 20:46:00,81.84,81.84,81.815,81.825,14400000.0
2008-06-02 20:47:00,81.822,81.828,81.819,81.819,8000000.0
2008-06-02 20:48:00,81.823,81.832,81.813,81.823,17600000.0
2008-06-02 20:49:00,81.828,81.834,81.827,81.827,11200000.0
2008-06-02 20:50:00,81.835,81.837,81.825,81.837,10000000.0
2008-06-02 20:51:00,81.832,81.851,81.821,81.847,28800000.0
2008-06-02 20:52:00,81.82,81.842,81.82,81.842,12800000.0
2008-06-02 20:53:00,81.867,81.877,81.86,81.86,16000000.0
2008-06-02 20:54:00,81.84,81.854,81.84,81.851,12800000.0
2008-06-02 20:55:00,81.862,81.871,81.85,81.863,11200000.0
2008-06-02 20:56:00,81.854,81.861,81.853,81.861,12800000.0
2008-06-02 20:57:00,81.845,81.851,81.845,81.847,12800000.0
2008-06-02 20:58:00,81.851,81.87,81.851,81.863,16000000.0
2008-06-02 20:59:00,81.881,81.881,81.877,81.878,11200000.0
2008-06-02 21:00:00,81.875,81.883,81.862,81.883,17600000.0
2008-06-02 21:01:00,81.888,81.895,81.884,81.884,11200000.0
2008-06-02 21:02:00,81.89,81.89,81.876,81.877,16000000.0
2008-06-02 21:03:00,81.888,81.893,81.883,81.886,12800000.0
2008-06-02 21:04:00,81.882,81.882,81.865,81.868,16400000.0
2008-06-02 21:05:00,81.863,81.868,81.847,81.851,12800000.0
2008-06-02 21:06:00,81.846,81.863,81.846,81.851,12800000.0
2008-06-02 21:07:00,81.865,81.876,81.863,81.876,14400000.0
2008-06-02 21:08:00,81.861,81.883,81.861,81.874,16000000.0
2008-06-02 21:09:00,81.871,81.902,81.869,81.902,13800000.0
2008-06-02 21:10:00,81.878,81.884,81.878,81.882,12800000.0
2008-06-02 21:11:00,81.876,81.888,81.865,81.882,12800000.0
2008-06-02 21:12:00,81.891,81.901,81.89,81.901,12800000.0
2008-06-02 21:13:00,81.896,81.907,81.89,81.89,16000000.0
2008-06-02 21:14:00,81.893,81.893,81.883,81.888,12800000.0
2008-06-02 21:15:00,81.89,81.892,81.882,81.892,11200000.0
2008-06-02 21:16:00,81.9,81.908,81.9,81.908,19200000.0
2008-06-02 21:17:00,81.917,81.917,81.905,81.905,14400000.0
2008-06-02 21:18:00,81.906,81.915,81.906,81.915,8400000.0
2008-06-02 21:19:00,81.907,81.918,81.895,81.895,11200000.0
2008-06-02 21:20:00,81.876,81.904,81.876,81.893,14400000.0
2008-06-02 21:21:00,81.89,81.901,81.89,81.898,8000000.0
2008-06-02 21:22:00,81.931,81.949,81.931,81.943,12800000.0
2008-06-02 21:23:00,81.93,81.93,81.913,81.925,12800000.0
2008-06-02 21:24:00,81.938,81.948,81.929,81.929,10600000.0
2008-06-02 21:25:00,81.942,81.942,81.933,81.937,17600000.0
2008-06-02 21:26:00,81.945,81.982,81.944,81.982,24000000.0
2008-06-02 21:27:00,81.977,81.977,81.963,81.968,22400000.0
2008-06-02 21:28:00,81.968,81.975,81.958,81.966,11200000.0
2008-06-02 21:29:00,81.967,81.978,81.967,81.973,27600000.0
2008-06-02 21:30:00,81.976,81.983,81.973,81.979,12800000.0
2008-06-02 21:31:00,81.981,81.99,81.981,81.989,16000000.0
2008-06-02 21:32:00,82.009,82.016,82.008,82.012,14400000.0
2008-06-02 21:33:00,82.005,82.008,81.998,82.002,11200000.0
2008-06-02 21:34:00,81.996,81.996,81.962,81.962,17600000.0
2008-06-02 21:35:00,81.957,81.968,81.957,81.964,14400000.0
2008-06-02 21:36:00,81.949,81.949,81.923,81.923,11200000.0
2008-06-02 21:37:00,81.926,81.929,81.911,81.927,16000000.0
2008-06-02 21:38:00,81.933,81.975,81.933,81.975,14400000.0
2008-06-02 21:39:00,81.974,81.976,81.946,81.949,12800000.0
2008-06-02 21:40:00,81.947,81.952,81.943,81.949,11600000.0
2008-06-02 21:41:00,81.93,81.942,81.849,81.924,11200000.0
2008-06-02 21:42:00,81.945,81.945,81.917,81.938,14400000.0
2008-06-02 21:43:00,81.944,81.951,81.942,81.947,14400000.0
2008-06-02 21:44:00,81.952,81.956,81.944,81.944,12800000.0
2008-06-02 21:45:00,81.966,81.97,81.96,81.964,17600000.0
2008-06-02 21:46:00,81.962,81.977,81.956,81.977,14400000.0
2008-06-02 21:47:00,81.98,81.987,81.97,81.987,11200000.0
2008-06-02 21:48:00,81.989,81.989,81.965,81.965,35600000.0
2008-06-02 21:49:00,81.956,81.967,81.939,81.939,11200000.0
2008-06-02 21:50:00,81.975,81.975,81.955,81.966,12800000.0
2008-06-02 21:51:00,81.976,81.999,81.976,81.993,17600000.0
2008-06-02 21:52:00,82.004,82.013,82.004,82.008,11200000.0
2008-06-02 21:53:00,82.017,82.017,81.996,81.996,10600000.0
2008-06-02 21:54:00,82.0,82.017,82.0,82.017,11200000.0
2008-06-02 21:55:00,82.013,82.021,82.007,82.014,12800000.0
2008-06-02 21:56:00,82.021,82.028,82.018,82.018,12800000.0
2008-06-02 21:57:00,82.027,82.031,82.013,82.013,17600000.0
2008-06-02 21:58:00,81.993,81.994,81.981,81.981,8000000.0
2008-06-02 21:59:00,81.977,81.997,81.977,81.986,12800000.0
2008-06-02 22:00:00,81.991,82.029,81.991,82.026,17600000.0
2008-06-02 22:01:00,82.027,82.035,82.019,82.027,11200000.0
2008-06-02 22:02:00,82.032,82.07,82.032,82.07,10600000.0
2008-06-02 22:03:00,82.08,82.08,82.048,82.048,17600000.0
2008-06-02 22:04:00,82.051,82.051,82.042,82.042,16000000.0
2008-06-02 22:05:00,82.04,82.04,82.026,82.026,11200000.0
2008-06-02 22:06:00,82.021,82.054,82.021,82.048,12800000.0
2008-06-02 22:07:00,82.035,82.035,82.022,82.022,16000000.0
2008-06-02 22:08:00,82.025,82.059,82.025,82.045,16000000.0
2008-06-02 22:09:00,82.036,82.071,82.035,82.071,12800000.0
2008-06-02 22:10:00,82.072,82.074,82.065,82.065,12800000.0
2008-06-02 22:11:00,82.051,82.054,82.044,82.046,11200000.0
2008-06-02 22:12:00,82.046,82.046,82.04,82.041,12800000.0
2008-06-02 22:13:00,82.032,82.044,82.025,82.042,12200000.0
2008-06-02 22:14:00,82.038,82.047,82.037,82.043,12800000.0
2008-06-02 22:15:00,82.022,82.032,82.013,82.023,14400000.0
2008-06-02 22:16:00,82.036,82.047,82.036,82.036,17600000.0
2008-06-02 22:17:00,82.029,82.029,82.023,82.023,11200000.0
2008-06-02 22:18:00,82.02,82.033,82.02,82.033,11200000.0
2008-06-02 22:19:00,82.047,82.087,82.047,82.087,12800000.0
2008-06-02 22:20:00,82.093,82.104,82.086,82.097,12800000.0
2008-06-02 22:21:00,82.095,82.095,82.076,82.076,9600000.0
2008-06-02 22:22:00,82.08,82.091,82.08,82.085,12800000.0
2008-06-02 22:23:00,82.065,82.076,82.065,82.073,12800000.0
2008-06-02 22:24:00,82.065,82.073,82.052,82.052,11200000.0
2008-06-02 22:25:00,82.048,82.048,82.034,82.047,16000000.0
2008-06-02 22:26:00,82.05,82.05,82.037,82.037,11200000.0
2008-06-02 22:27:00,82.027,82.036,82.027,82.028,12800000.0
2008-06-02 22:28:00,82.027,82.044,82.027,82.033,11200000.0
2008-06-02 22:29:00,82.04,82.04,82.025,82.026,16000000.0
2008-06-02 22:30:00,82.034,82.037,82.03,82.035,17600000.0
2008-06-02 22:31:00,82.028,82.028,82.021,82.023,11200000.0
2008-06-02 22:32:00,82.025,82.037,82.012,82.037,12800000.0
2008-06-02 22:33:00,82.032,82.037,82.023,82.023,11200000.0
2008-06-02 22:34:00,82.008,82.027,81.991,82.027,12800000.0
2008-06-02 22:35:00,82.027,82.032,82.024,82.026,13200000.0
2008-06-02 22:36:00,82.009,82.032,82.009,82.032,43200000.0
2008-06-02 22:37:00,82.021,82.026,82.021,82.023,25600000.0
2008-06-02 22:38:00,82.035,82.041,82.029,82.041,17000000.0
2008-06-02 22:39:00,82.029,82.042,82.029,82.042,12800000.0
2008-06-02 22:40:00,82.031,82.043,82.018,82.04,18000000.0
2008-06-02 22:41:00,82.043,82.043,82.031,82.035,11200000.0
2008-06-02 22:42:00,82.032,82.039,82.028,82.039,8000000.0
2008-06-02 22:43:00,82.035,82.042,82.03,82.034,16000000.0
2008-06-02 22:44:00,82.036,82.054,82.036,82.054,12800000.0
2008-06-02 22:45:00,82.033,82.033,82.012,82.016,16000000.0
2008-06-02 22:46:00,82.021,82.032,82.01,82.032,11200000.0
2008-06-02 22:47:00,82.016,82.031,82.016,82.023,17600000.0
2008-06-02 22:48:00,82.023,82.027,82.023,82.027,4800000.0
2008-06-02 22:49:00,82.02,82.02,82.006,82.006,12800000.0
2008-06-02 22:50:00,81.992,81.993,81.978,81.978,11200000.0
2008-06-02 22:51:00,81.984,81.986,81.966,81.966,11000000.0
2008-06-02 22:52:00,81.968,81.973,81.956,81.962,11200000.0
2008-06-02 22:53:00,81.938,81.947,81.938,81.947,11200000.0
2008-06-02 22:54:00,81.949,81.963,81.941,81.963,12800000.0
2008-06-02 22:55:00,81.96,81.974,81.953,81.974,12800000.0
2008-06-02 22:56:00,81.962,81.962,81.946,81.946,17600000.0
2008-06-02 22:57:00,81.921,81.921,81.906,81.911,17600000.0
2008-06-02 22:58:00,81.908,81.909,81.899,81.909,14400000.0
2008-06-02 22:59:00,81.917,81.924,81.917,81.921,17600000.0
2008-06-02 23:00:00,81.908,81.924,81.907,81.915,17600000.0
2008-06-02 23:01:00,81.923,81.93,81.921,81.925,14400000.0
2008-06-02 23:02:00,81.933,81.945,81.93,81.93,17600000.0
2008-06-02 23:03:00,81.937,81.948,81.931,81.948,16000000.0
2008-06-02 23:04:00,81.944,81.944,81.932,81.936,11200000.0
2008-06-02 23:05:00,81.926,81.948,81.926,81.948,34000000.0
2008-06-02 23:06:00,81.951,81.951,81.947,81.951,12800000.0
2008-06-02 23:07:00,81.935,81.937,81.933,81.934,12200000.0
2008-06-02 23:08:00,81.956,81.966,81.956,81.966,16000000.0
2008-06-02 23:09:00,81.992,82.009,81.992,82.007,17600000.0
2008-06-02 23:10:00,82.009,82.009,81.983,81.985,12800000.0
2008-06-02 23:11:00,81.992,81.993,81.98,81.98,11200000.0
2008-06-02 23:12:00,81.984,81.993,81.983,81.983,16400000.0
2008-06-02 23:13:00,81.978,81.978,81.962,81.972,12800000.0
2008-06-02 23:14:00,81.984,82.004,81.984,82.004,17600000.0
2008-06-02 23:15:00,82.015,82.015,82.012,82.012,8000000.0
2008-06-02 23:16:00,82.009,82.011,81.999,82.007,17600000.0
2008-06-02 23:17:00,81.99,81.991,81.987,81.989,11200000.0
2008-06-02 23:18:00,81.981,81.996,81.981,81.988,11200000.0
2008-06-02 23:19:00,82.004,82.01,81.998,82.008,12800000.0
2008-06-02 23:20:00,82.006,82.03,82.006,82.03,14400000.0
2008-06-02 23:21:00,82.02,82.034,82.016,82.016,16000000.0
2008-06-02 23:22:00,82.034,82.043,82.032,82.037,12800000.0
2008-06-02 23:23:00,82.04,82.04,82.027,82.028,11200000.0
2008-06-02 23:24:00,82.024,82.039,82.024,82.039,11600000.0
2008-06-02 23:25:00,82.039,82.05,82.039,82.039,14400000.0
2008-06-02 23:26:00,82.03,82.041,82.028,82.041,12800000.0
2008-06-02 23:27:00,82.029,82.029,82.014,82.022,17600000.0
2008-06-02 23:28:00,82.018,82.03,82.018,82.03,12800000.0
2008-06-02 23:29:00,82.008,82.035,82.004,82.035,11200000.0
2008-06-02 23:30:00,82.007,82.038,82.007,82.028,16000000.0
2008-06-02 23:31:00,82.026,82.026,82.014,82.014,12800000.0
2008-06-02 23:32:00,81.996,82.012,81.996,82.008,17600000.0
2008-06-02 23:33:00,82.019,82.019,82.005,82.005,12800000.0
2008-06-02 23:34:00,82.008,82.008,81.996,81.996,16000000.0
2008-06-02 23:35:00,81.984,81.984,81.969,81.971,16000000.0
2008-06-02 23:36:00,81.964,81.977,81.956,81.965,12800000.0
2008-06-02 23:37:00,81.981,82.01,81.981,82.002,12800000.0
2008-06-02 23:38:00,81.993,82.007,81.993,82.001,11200000.0
2008-06-02 23:39:00,81.993,81.993,81.982,81.986,12800000.0
2008-06-02 23:40:00,81.981,81.988,81.971,81.984,34600000.0
2008-06-02 23:41:00,81.996,82.002,81.99,81.994,12800000.0
2008-06-02 23:42:00,81.993,81.993,81.973,81.982,17600000.0
2008-06-02 23:43:00,81.99,81.991,81.979,81.991,14400000.0
2008-06-02 23:44:00,81.979,81.979,81.973,81.974,16000000.0
2008-06-02 23:45:00,81.978,81.978,81.964,81.973,11200000.0
2008-06-02 23:46:00,81.969,81.974,81.961,81.971,17600000.0
2008-06-02 23:47:00,81.974,81.974,81.949,81.949,12800000.0
2008-06-02 23:48:00,81.941,81.953,81.941,81.953,3200000.0
2008-06-02 23:49:00,81.972,81.972,81.956,81.961,16000000.0
2008-06-02 23:50:00,81.951,81.959,81.948,81.956,11200000.0
2008-06-02 23:51:00,81.964,81.971,81.956,81.971,12800000.0
2008-06-02 23:52:00,81.969,81.969,81.957,81.958,12800000.0
2008-06-02 23:53:00,81.951,81.951,81.944,81.944,9600000.0
2008-06-02 23:54:00,81.943,81.952,81.923,81.952,14400000.0
2008-06-02 23:55:00,81.94,81.97,81.94,81.957,12800000.0
2008-06-02 23:56:00,81.957,81.957,81.86,81.86,11200000.0
2008-06-02 23:57:00,81.963,81.964,81.938,81.955,12800000.0
2008-06-02 23:58:00,81.949,81.961,81.941,81.961,11400000.0
2008-06-02 23:59:00,81.961,81.961,81.95,81.952,14400000.0
2008-06-03 00:00:00,81.964,81.972,81.96,81.969,17600000.0
2008-06-03 00:01:00,81.972,81.972,81.963,81.966,13200000.0
2008-06-03 00:02:00,81.965,81.972,81.941,81.968,11200000.0
2008-06-03 00:03:00,81.974,81.981,81.969,81.971,12800000.0
2008-06-03 00:04:00,81.97,81.996,81.97,81.996,9600000.0
2008-06-03 00:05:00,82.012,82.018,82.009,82.018,11200000.0
2008-06-03 00:06:00,82.022,82.036,82.022,82.026,11200000.0
2008-06-03 00:07:00,82.025,82.038,82.018,82.018,12800000.0
2008-06-03 00:08:00,81.988,82.014,81.988,82.008,12800000.0
2008-06-03 00:09:00,82.019,82.02,82.008,82.009,13200000.0
2008-06-03 00:10:00,82.02,82.02,82.007,82.015,12800000.0
2008-06-03 00:11:00,81.998,82.005,81.991,82.003,16000000.0
2008-06-03 00:12:00,82.002,82.004,81.998,81.998,12800000.0
2008-06-03 00:13:00,82.009,82.011,82.005,82.008,12800000.0
2008-06-03 00:14:00,82.009,82.009,81.991,81.991,14400000.0
2008-06-03 00:15:00,81.974,81.984,81.97,81.97,28800000.0
2008-06-03 00:16:00,81.985,81.985,81.977,81.977,14400000.0
2008-06-03 00:17:00,81.976,81.993,81.969,81.971,17000000.0
2008-06-03 00:18:00,81.98,81.999,81.98,81.999,12800000.0
2008-06-03 00:19:00,81.983,81.983,81.978,81.978,12800000.0
2008-06-03 00:20:00,81.972,81.984,81.972,81.976,17600000.0
2008-06-03 00:21:00,81.996,81.997,81.988,81.99,12800000.0
2008-06-03 00:22:00,81.973,81.998,81.973,81.98,17600000.0
2008-06-03 00:23:00,81.995,82.003,81.995,82.001,11200000.0
2008-06-03 00:24:00,82.003,82.028,82.0,82.028,14400000.0
2008-06-03 00:25:00,82.036,82.043,82.031,82.031,12800000.0
2008-06-03 00:26:00,82.026,82.032,82.02,82.02,12800000.0
2008-06-03 00:27:00,82.02,82.031,82.02,82.031,18000000.0
2008-06-03 00:28:00,82.016,82.016,81.997,82.004,32000000.0
2008-06-03 00:29:00,82.013,82.015,82.005,82.013,12800000.0
2008-06-03 00:30:00,81.996,82.013,81.996,82.006,11200000.0
2008-06-03 00:31:00,81.995,81.996,81.987,81.987,11200000.0
2008-06-03 00:32:00,81.975,81.981,81.968,81.981,12800000.0
2008-06-03 00:33:00,81.993,81.993,81.983,81.989,12800000.0
2008-06-03 00:34:00,81.972,81.972,81.965,81.97,19200000.0
2008-06-03 00:36:00,81.986,81.986,81.975,81.98,17600000.0
2008-06-03 00:37:00,81.99,81.99,81.981,81.981,12800000.0
2008-06-03 00:38:00,81.964,81.976,81.964,81.974,10600000.0
2008-06-03 00:39:00,81.981,81.991,81.981,81.983,9600000.0
2008-06-03 00:40:00,81.983,81.991,81.979,81.991,16000000.0
2008-06-03 00:41:00,81.992,81.992,81.979,81.979,12800000.0
2008-06-03 00:42:00,81.963,81.982,81.963,81.98,12800000.0
2008-06-03 00:43:00,81.974,81.988,81.974,81.988,11200000.0
2008-06-03 00:44:00,81.981,81.981,81.955,81.97,18000000.0
2008-06-03 00:45:00,81.969,81.996,81.969,81.996,11200000.0
2008-06-03 00:46:00,81.999,82.002,81.993,81.993,13800000.0
2008-06-03 00:47:00,81.985,81.993,81.978,81.992,12800000.0
2008-06-03 00:48:00,81.982,81.985,81.975,81.975,12800000.0
2008-06-03 00:49:00,81.994,82.001,81.987,81.987,16000000.0
2008-06-03 00:50:00,82.01,82.012,82.0,82.009,13800000.0
2008-06-03 00:51:00,82.015,82.015,82.003,82.012,17000000.0
2008-06-03 00:52:00,82.005,82.011,81.999,81.999,11200000.0
2008-06-03 00:53:00,82.005,82.014,82.005,82.011,17600000.0
2008-06-03 00:54:00,82.002,82.002,81.974,81.974,18000000.0
2008-06-03 00:55:00,81.941,81.955,81.937,81.946,28800000.0
2008-06-03 00:56:00,81.942,81.946,81.929,81.936,12800000.0
2008-06-03 00:57:00,81.961,81.961,81.951,81.959,12800000.0
2008-06-03 00:58:00,81.914,81.92,81.903,81.92,12800000.0
2008-06-03 00:59:00,81.949,81.957,81.949,81.953,11200000.0
2008-06-03 01:00:00,81.959,81.966,81.953,81.965,16000000.0
2008-06-03 01:01:00,81.97,81.976,81.964,81.976,9600000.0
2008-06-03 01:02:00,81.921,81.949,81.918,81.946,11200000.0
2008-06-03 01:03:00,81.969,81.969,81.957,81.958,22400000.0
2008-06-03 01:04:00,81.982,81.982,81.965,81.978,12800000.0
2008-06-03 01:05:00,81.989,81.989,81.98,81.98,12800000.0
2008-06-03 01:06:00,81.975,81.975,81.909,81.967,12800000.0
2008-06-03 01:07:00,81.957,81.97,81.957,81.97,11200000.0
2008-06-03 01:08:00,81.978,81.979,81.97,81.973,16000000.0
2008-06-03 01:09:00,81.936,81.959,81.934,81.953,16000000.0
2008-06-03 01:10:00,81.97,81.976,81.963,81.97,16000000.0
2008-06-03 01:11:00,81.96,81.96,81.943,81.945,11200000.0
2008-06-03 01:12:00,81.944,81.959,81.944,81.958,16000000.0
2008-06-03 01:13:00,81.962,81.962,81.952,81.952,17600000.0
2008-06-03 01:14:00,81.946,81.946,81.927,81.934,16000000.0
2008-06-03 01:15:00,81.931,81.931,81.916,81.916,17600000.0
2008-06-03 01:16:00,81.927,81.935,81.927,81.933,25600000.0
2008-06-03 01:17:00,81.935,81.935,81.917,81.917,12800000.0
2008-06-03 01:18:00,81.915,81.915,81.871,81.871,12800000.0
2008-06-03 01:19:00,81.869,81.877,81.863,81.877,11200000.0
2008-06-03 01:20:00,81.877,81.91,81.877,81.895,11200000.0
2008-06-03 01:21:00,81.88,81.923,81.88,81.923,11200000.0
2008-06-03 01:22:00,81.924,81.924,81.892,81.892,12800000.0
2008-06-03 01:23:00,81.907,81.913,81.896,81.896,11200000.0
2008-06-03 01:24:00,81.903,81.921,81.903,81.915,12200000.0
2008-06-03 01:25:00,81.901,81.944,81.899,81.944,11600000.0
2008-06-03 01:26:00,81.922,81.922,81.879,81.879,11200000.0
2008-06-03 01:27:00,81.881,81.892,81.88,81.891,16000000.0
2008-06-03 01:28:00,81.892,81.947,81.892,81.947,14400000.0
2008-06-03 01:29:00,81.94,81.94,81.9,81.9,16400000.0
2008-06-03 01:30:00,81.881,81.892,81.875,81.876,11200000.0
2008-06-03 01:31:00,81.896,81.896,81.878,81.878,11200000.0
2008-06-03 01:32:00,81.895,81.899,81.894,81.899,12800000.0
2008-06-03 01:33:00,81.874,81.902,81.874,81.898,11200000.0
2008-06-03 01:34:00,81.903,81.903,81.89,81.89,24400000.0
2008-06-03 01:35:00,81.882,81.882,81.869,81.877,11200000.0
2008-06-03 01:36:00,81.88,81.88,81.868,81.868,11200000.0
2008-06-03 01:37:00,81.868,81.868,81.857,81.866,12800000.0
2008-06-03 01:38:00,81.862,81.872,81.853,81.872,18000000.0
2008-06-03 01:39:00,81.854,81.855,81.837,81.837,14400000.0
2008-06-03 01:40:00,81.859,81.859,81.839,81.839,11200000.0
2008-06-03 01:41:00,81.85,81.854,81.84,81.854,12800000.0
2008-06-03 01:42:00,81.848,81.848,81.829,81.829,11200000.0
2008-06-03 01:43:00,81.814,81.814,81.8,81.8,7400000.0
2008-06-03 01:44:00,81.827,81.83,81.822,81.829,12800000.0
2008-06-03 01:45:00,81.843,81.851,81.843,81.847,12800000.0
2008-06-03 01:46:00,81.844,81.862,81.844,81.849,16000000.0
2008-06-03 01:47:00,81.843,81.843,81.82,81.832,12800000.0
2008-06-03 01:48:00,81.834,81.834,81.82,81.828,12800000.0
2008-06-03 01:49:00,81.825,81.825,81.817,81.817,12200000.0
2008-06-03 01:50:00,81.815,81.815,81.808,81.808,14400000.0
2008-06-03 01:51:00,81.809,81.819,81.809,81.813,17600000.0
2008-06-03 01:52:00,81.814,81.821,81.813,81.821,20800000.0
2008-06-03 01:53:00,81.807,81.808,81.804,81.806,7400000.0
2008-06-03 01:54:00,81.806,81.815,81.79,81.815,12800000.0
2008-06-03 01:55:00,81.816,81.816,81.806,81.806,8000000.0
2008-06-03 01:56:00,81.8,81.8,81.796,81.799,12800000.0
2008-06-03 01:57:00,81.802,81.808,81.797,81.808,19200000.0
2008-06-03 01:58:00,81.813,81.825,81.812,81.825,11200000.0
2008-06-03 01:59:00,81.817,81.826,81.815,81.826,9600000.0
2008-06-03 02:00:00,81.837,81.845,81.819,81.845,12800000.0
2008-06-03 02:01:00,81.844,81.844,81.823,81.837,17600000.0
2008-06-03 02:02:00,81.827,81.84,81.827,81.84,11200000.0
2008-06-03 02:03:00,81.85,81.863,81.85,81.859,16400000.0
2008-06-03 02:04:00,81.854,81.854,81.845,81.847,11200000.0
2008-06-03 02:05:00,81.852,81.856,81.846,81.856,12800000.0
2008-06-03 02:06:00,81.847,81.847,81.834,81.837,14400000.0
2008-06-03 02:07:00,81.841,81.843,81.83,81.83,12800000.0
2008-06-03 02:08:00,81.814,81.845,81.814,81.82,17600000.0
2008-06-03 02:09:00,81.836,81.84,81.821,81.84,16000000.0
2008-06-03 02:10:00,81.829,81.838,81.827,81.837,16000000.0
2008-06-03 02:11:00,81.859,81.876,81.853,81.876,12800000.0
2008-06-03 02:12:00,81.87,81.873,81.847,81.859,18000000.0
2008-06-03 02:13:00,81.863,81.872,81.863,81.865,11200000.0
2008-06-03 02:14:00,81.859,81.859,81.842,81.842,11200000.0
2008-06-03 02:15:00,81.827,81.843,81.827,81.842,11200000.0
2008-06-03 02:16:00,81.845,81.852,81.845,81.846,11200000.0
2008-06-03 02:17:00,81.858,81.876,81.858,81.876,11200000.0
2008-06-03 02:18:00,81.861,81.872,81.859,81.864,12800000.0
2008-06-03 02:19:00,81.852,81.852,81.836,81.842,12800000.0
2008-06-03 02:20:00,81.83,81.83,81.732,81.826,12200000.0
2008-06-03 02:21:00,81.831,81.837,81.826,81.826,17600000.0
2008-06-03 02:22:00,81.836,81.854,81.836,81.854,14400000.0
2008-06-03 02:23:00,81.853,81.856,81.841,81.851,12800000.0
2008-06-03 02:24:00,81.845,81.845,81.82,81.821,11200000.0
2008-06-03 02:25:00,81.821,81.832,81.821,81.823,17600000.0
2008-06-03 02:26:00,81.841,81.841,81.811,81.811,12800000.0
2008-06-03 02:27:00,81.786,81.792,81.785,81.785,11200000.0
2008-06-03 02:28:00,81.782,81.782,81.772,81.775,12800000.0
2008-06-03 02:29:00,81.766,81.766,81.75,81.75,11200000.0
2008-06-03 02:30:00,81.746,81.749,81.734,81.736,12800000.0
2008-06-03 02:31:00,81.732,81.762,81.732,81.762,17600000.0
2008-06-03 02:32:00,81.766,81.766,81.749,81.749,11200000.0
2008-06-03 02:33:00,81.744,81.762,81.74,81.762,11200000.0
2008-06-03 02:34:00,81.716,81.755,81.716,81.755,14400000.0
2008-06-03 02:35:00,81.767,81.776,81.767,81.776,12800000.0
2008-06-03 02:36:00,81.773,81.78,81.773,81.777,12800000.0
2008-06-03 02:37:00,81.793,81.807,81.793,81.801,12800000.0
2008-06-03 02:38:00,81.805,81.805,81.793,81.802,17600000.0
2008-06-03 02:39:00,81.803,81.803,81.792,81.792,16000000.0
2008-06-03 02:40:00,81.788,81.798,81.788,81.789,16000000.0
2008-06-03 02:41:00,81.803,81.822,81.803,81.822,11200000.0
2008-06-03 02:42:00,81.813,81.834,81.808,81.834,11200000.0
2008-06-03 02:43:00,81.831,81.833,81.823,81.823,11200000.0
2008-06-03 02:44:00,81.823,81.823,81.811,81.812,11200000.0
2008-06-03 02:45:00,81.824,81.824,81.821,81.822,11200000.0
2008-06-03 02:46:00,81.821,81.834,81.821,81.834,11200000.0
2008-06-03 02:47:00,81.83,81.834,81.826,81.829,12800000.0
2008-06-03 02:48:00,81.834,81.838,81.708,81.708,11200000.0
2008-06-03 02:49:00,81.806,81.806,81.793,81.802,17600000.0
2008-06-03 02:50:00,81.793,81.806,81.779,81.806,12800000.0
2008-06-03 02:51:00,81.811,81.824,81.802,81.824,11200000.0
2008-06-03 02:52:00,81.817,81.822,81.811,81.822,11200000.0
2008-06-03 02:53:00,81.823,81.829,81.817,81.817,10600000.0
2008-06-03 02:54:00,81.823,81.823,81.812,81.812,12800000.0
2008-06-03 02:55:00,81.825,81.84,81.825,81.84,11200000.0
2008-06-03 02:56:00,81.843,81.858,81.843,81.853,11200000.0
2008-06-03 02:57:00,81.864,81.872,81.856,81.872,11200000.0
2008-06-03 02:58:00,81.874,81.874,81.854,81.872,9600000.0
2008-06-03 02:59:00,81.885,81.897,81.884,81.897,11200000.0
2008-06-03 03:00:00,81.889,81.889,81.879,81.883,12800000.0
2008-06-03 03:01:00,81.88,81.883,81.869,81.875,11200000.0
2008-06-03 03:02:00,81.878,81.89,81.878,81.885,17600000.0
2008-06-03 03:03:00,81.858,81.871,81.836,81.859,14400000.0
2008-06-03 03:04:00,81.854,81.864,81.828,81.832,11200000.0
2008-06-03 03:05:00,81.842,81.857,81.839,81.839,16000000.0
2008-06-03 03:06:00,81.848,81.881,81.847,81.881,16000000.0
2008-06-03 03:07:00,81.874,81.877,81.859,81.859,14400000.0
2008-06-03 03:08:00,81.861,81.87,81.861,81.87,11200000.0
2008-06-03 03:09:00,81.837,81.847,81.832,81.832,11200000.0
2008-06-03 03:10:00,81.855,81.859,81.841,81.851,16000000.0
2008-06-03 03:11:00,81.841,81.861,81.841,81.861,11200000.0
2008-06-03 03:12:00,81.854,81.854,81.841,81.853,11200000.0
2008-06-03 03:13:00,81.856,81.863,81.833,81.833,16000000.0
2008-06-03 03:14:00,81.83,81.832,81.82,81.827,16000000.0
2008-06-03 03:15:00,81.832,81.848,81.832,81.848,17600000.0
2008-06-03 03:16:00,81.862,81.862,81.849,81.849,12800000.0
2008-06-03 03:17:00,81.828,81.832,81.814,81.829,11200000.0
2008-06-03 03:18:00,81.831,81.842,81.825,81.825,11200000.0
2008-06-03 03:19:00,81.841,81.847,81.839,81.843,12800000.0
2008-06-03 03:20:00,81.868,81.879,81.868,81.879,11200000.0
2008-06-03 03:21:00,81.863,81.885,81.863,81.885,14400000.0
2008-06-03 03:22:00,81.872,81.872,81.862,81.862,3200000.0
2008-06-03 03:23:00,81.849,81.849,81.836,81.849,12800000.0
2008-06-03 03:24:00,81.843,81.856,81.843,81.856,11200000.0
2008-06-03 03:25:00,81.851,81.855,81.84,81.847,17600000.0
2008-06-03 03:26:00,81.85,81.854,81.827,81.844,11200000.0
2008-06-03 03:27:00,81.838,81.838,81.821,81.835,14400000.0
2008-06-03 03:28:00,81.817,81.835,81.817,81.823,14400000.0
2008-06-03 03:29:00,81.851,81.862,81.845,81.845,12800000.0
2008-06-03 03:30:00,81.874,81.952,81.874,81.949,14400000.0
2008-06-03 03:31:00,81.947,81.947,81.924,81.927,13200000.0
2008-06-03 03:32:00,81.911,81.917,81.909,81.917,12800000.0
2008-06-03 03:33:00,81.905,81.905,81.872,81.872,11600000.0
2008-06-03 03:34:00,81.876,81.885,81.873,81.885,11200000.0
2008-06-03 03:35:00,81.87,81.88,81.866,81.878,17600000.0
2008-06-03 03:36:00,81.882,81.899,81.882,81.892,12800000.0
2008-06-03 03:37:00,81.916,81.931,81.9,81.9,17600000.0
2008-06-03 03:38:00,81.926,81.932,81.926,81.927,11200000.0
2008-06-03 03:39:00,81.911,81.92,81.854,81.911,14400000.0
2008-06-03 03:40:00,81.925,81.926,81.924,81.926,11200000.0
2008-06-03 03:41:00,81.929,81.929,81.917,81.917,11200000.0
2008-06-03 03:42:00,81.923,81.925,81.912,81.925,12800000.0
2008-06-03 03:43:00,81.936,81.944,81.926,81.944,11200000.0
2008-06-03 03:44:00,81.948,81.956,81.946,81.946,11200000.0
2008-06-03 03:45:00,81.948,81.958,81.947,81.958,11200000.0
2008-06-03 03:46:00,81.969,81.973,81.964,81.973,17600000.0
2008-06-03 03:47:00,82.004,82.056,82.004,82.056,11200000.0
2008-06-03 03:48:00,82.049,82.058,82.046,82.058,11200000.0
2008-06-03 03:49:00,82.045,82.047,82.034,82.041,13200000.0
2008-06-03 03:50:00,82.021,82.021,81.968,81.971,12800000.0
2008-06-03 03:51:00,81.97,81.981,81.97,81.977,12800000.0
2008-06-03 03:52:00,81.974,81.974,81.956,81.959,13200000.0
2008-06-03 03:53:00,81.95,81.958,81.946,81.958,11200000.0
2008-06-03 03:54:00,81.958,81.964,81.944,81.96,12800000.0
2008-06-03 03:55:00,81.962,81.97,81.955,81.97,14800000.0
2008-06-03 03:56:00,81.973,81.973,81.961,81.966,10600000.0
2008-06-03 03:57:00,81.958,81.958,81.938,81.938,12800000.0
2008-06-03 03:58:00,81.942,81.951,81.939,81.951,11200000.0
2008-06-03 03:59:00,81.928,81.955,81.928,81.948,13200000.0
2008-06-03 04:00:00,81.939,81.953,81.936,81.939,14400000.0
2008-06-03 04:01:00,81.95,81.982,81.95,81.982,11200000.0
2008-06-03 04:02:00,81.989,82.024,81.989,82.024,12800000.0
2008-06-03 04:03:00,82.021,82.021,81.977,81.977,12800000.0
2008-06-03 04:04:00,81.96,81.966,81.949,81.966,12800000.0
2008-06-03 04:05:00,81.974,81.981,81.974,81.981,11200000.0
2008-06-03 04:06:00,81.993,82.0,81.992,81.997,14400000.0
2008-06-03 04:07:00,81.993,82.011,81.993,82.003,14400000.0
2008-06-03 04:08:00,82.017,82.017,82.011,82.011,12800000.0
2008-06-03 04:09:00,82.011,82.02,82.01,82.013,11200000.0
2008-06-03 04:10:00,81.983,82.008,81.983,82.008,17600000.0
2008-06-03 04:11:00,82.008,82.008,81.981,81.981,12800000.0
2008-06-03 04:12:00,81.958,81.964,81.958,81.964,12800000.0
2008-06-03 04:13:00,81.973,81.973,81.965,81.965,11200000.0
2008-06-03 04:14:00,81.967,81.976,81.961,81.968,16000000.0
2008-06-03 04:15:00,81.983,81.997,81.983,81.997,13200000.0
2008-06-03 04:16:00,82.006,82.006,81.992,81.992,11200000.0
2008-06-03 04:17:00,82.002,82.007,81.998,82.005,14400000.0
2008-06-03 04:18:00,81.978,81.992,81.977,81.977,12800000.0
2008-06-03 04:19:00,81.991,81.998,81.976,81.995,13200000.0
2008-06-03 04:20:00,81.965,81.978,81.965,81.967,12800000.0
2008-06-03 04:21:00,81.977,81.977,81.961,81.961,11200000.0
2008-06-03 04:22:00,81.979,82.0,81.979,82.0,16000000.0
2008-06-03 04:23:00,82.006,82.013,82.006,82.009,12800000.0
2008-06-03 04:24:00,82.018,82.018,81.992,81.992,12800000.0
2008-06-03 04:25:00,81.997,82.011,81.997,82.008,15200000.0
2008-06-03 04:26:00,81.96,81.984,81.96,81.98,12800000.0
2008-06-03 04:27:00,82.015,82.031,82.013,82.021,17600000.0
2008-06-03 04:28:00,82.028,82.028,82.016,82.016,11200000.0
2008-06-03 04:29:00,82.02,82.028,82.02,82.028,12200000.0
2008-06-03 04:30:00,81.976,81.993,81.976,81.986,11200000.0
2008-06-03 04:31:00,82.031,82.039,82.023,82.039,12800000.0
2008-06-03 04:32:00,82.041,82.047,82.03,82.042,16000000.0
2008-06-03 04:33:00,82.049,82.054,82.044,82.051,16000000.0
2008-06-03 04:34:00,82.035,82.035,81.938,82.023,11600000.0
2008-06-03 04:35:00,82.027,82.042,82.026,82.04,12800000.0
2008-06-03 04:36:00,82.041,82.054,82.041,82.041,11200000.0
2008-06-03 04:37:00,82.052,82.07,82.052,82.066,12800000.0
2008-06-03 04:38:00,82.029,82.054,82.029,82.048,12800000.0
2008-06-03 04:39:00,82.045,82.045,82.016,82.039,12800000.0
2008-06-03 04:40:00,82.031,82.052,82.031,82.045,12800000.0
2008-06-03 04:41:00,82.069,82.075,82.059,82.068,11200000.0
2008-06-03 04:42:00,82.045,82.05,82.033,82.048,17600000.0
2008-06-03 04:43:00,82.031,82.045,82.02,82.045,12800000.0
2008-06-03 04:44:00,82.066,82.066,82.053,82.053,12800000.0
2008-06-03 04:45:00,82.011,82.035,82.011,82.031,17600000.0
2008-06-03 04:46:00,82.052,82.06,82.049,82.06,14400000.0
2008-06-03 04:47:00,82.065,82.065,82.056,82.057,14400000.0
2008-06-03 04:48:00,82.058,82.058,82.045,82.045,17600000.0
2008-06-03 04:49:00,82.042,82.061,82.042,82.047,11200000.0
2008-06-03 04:50:00,82.012,82.027,82.01,82.023,11200000.0
2008-06-03 04:51:00,82.049,82.053,82.045,82.045,10600000.0
2008-06-03 04:52:00,82.052,82.059,82.043,82.047,12800000.0
2008-06-03 04:53:00,82.027,82.028,82.012,82.027,17600000.0
2008-06-03 04:54:00,82.049,82.049,82.021,82.036,10600000.0
2008-06-03 04:55:00,82.048,82.066,82.048,82.066,11200000.0
2008-06-03 04:56:00,82.057,82.057,82.036,82.04,17600000.0
2008-06-03 04:57:00,82.04,82.076,82.04,82.076,13200000.0
2008-06-03 04:58:00,82.074,82.074,82.064,82.064,11200000.0
2008-06-03 04:59:00,82.061,82.065,82.052,82.065,12800000.0
2008-06-03 05:00:00,82.07,82.07,82.054,82.062,11200000.0
2008-06-03 05:01:00,82.058,82.07,82.056,82.07,14400000.0
2008-06-03 05:02:00,82.078,82.078,82.054,82.054,11200000.0
2008-06-03 05:03:00,82.063,82.067,82.05,82.05,12800000.0
2008-06-03 05:04:00,82.051,82.07,82.051,82.07,12800000.0
2008-06-03 05:05:00,82.07,82.073,82.063,82.065,11200000.0
2008-06-03 05:06:00,82.065,82.065,82.055,82.055,11200000.0
2008-06-03 05:07:00,82.06,82.064,82.043,82.059,14400000.0
2008-06-03 05:08:00,82.053,82.053,82.045,82.045,12800000.0
2008-06-03 05:09:00,82.049,82.054,82.043,82.054,14400000.0
2008-06-03 05:10:00,82.051,82.056,82.046,82.052,11200000.0
2008-06-03 05:11:00,82.019,82.039,82.019,82.037,12800000.0
2008-06-03 05:12:00,82.053,82.053,82.042,82.042,12800000.0
2008-06-03 05:13:00,82.034,82.05,82.034,82.043,12800000.0
2008-06-03 05:14:00,82.05,82.062,82.047,82.062,12800000.0
2008-06-03 05:15:00,82.046,82.046,82.022,82.035,15400000.0
2008-06-03 05:16:00,82.044,82.053,82.042,82.052,11200000.0
2008-06-03 05:17:00,82.025,82.043,82.025,82.043,11200000.0
2008-06-03 05:18:00,82.055,82.059,82.044,82.059,12800000.0
2008-06-03 05:19:00,82.043,82.048,82.037,82.038,16000000.0
2008-06-03 05:20:00,82.058,82.058,82.045,82.045,11200000.0
2008-06-03 05:21:00,82.039,82.045,82.025,82.039,17000000.0
2008-06-03 05:22:00,82.055,82.056,82.048,82.056,16000000.0
2008-06-03 05:23:00,82.038,82.038,82.026,82.026,12800000.0
2008-06-03 05:24:00,82.039,82.05,82.037,82.05,12800000.0
2008-06-03 05:25:00,82.05,82.053,82.038,82.038,12800000.0
2008-06-03 05:26:00,82.044,82.053,82.041,82.053,12800000.0
2008-06-03 05:27:00,82.045,82.049,82.027,82.027,12800000.0
2008-06-03 05:28:00,82.025,82.025,82.012,82.012,11200000.0
2008-06-03 05:29:00,82.022,82.037,82.022,82.035,12800000.0
2008-06-03 05:30:00,82.04,82.046,82.033,82.041,14400000.0
2008-06-03 05:31:00,82.033,82.053,82.033,82.052,17600000.0
2008-06-03 05:32:00,82.042,82.048,82.036,82.036,16000000.0
2008-06-03 05:33:00,82.041,82.042,82.036,82.041,11200000.0
2008-06-03 05:34:00,82.032,82.049,82.032,82.049,17600000.0
2008-06-03 05:35:00,82.041,82.041,82.021,82.021,12800000.0
2008-06-03 05:36:00,82.045,82.047,82.036,82.038,12200000.0
2008-06-03 05:37:00,82.039,82.039,82.03,82.037,11200000.0
2008-06-03 05:38:00,82.035,82.046,82.02,82.046,12800000.0
2008-06-03 05:39:00,82.046,82.046,82.039,82.041,11200000.0
2008-06-03 05:40:00,82.041,82.046,82.039,82.039,14400000.0
2008-06-03 05:41:00,82.037,82.037,82.026,82.028,12800000.0
2008-06-03 05:42:00,82.028,82.036,82.018,82.023,11200000.0
2008-06-03 05:43:00,82.037,82.041,82.035,82.041,12800000.0
2008-06-03 05:44:00,82.043,82.043,82.039,82.041,12800000.0
2008-06-03 05:45:00,82.03,82.031,82.019,82.03,16000000.0
2008-06-03 05:46:00,82.036,82.043,82.036,82.042,16000000.0
2008-06-03 05:47:00,82.033,82.05,82.029,82.032,11200000.0
2008-06-03 05:48:00,82.037,82.055,82.037,82.055,14800000.0
2008-06-03 05:49:00,82.061,82.079,82.061,82.079,17600000.0
2008-06-03 05:50:00,82.08,82.083,82.065,82.065,11200000.0
2008-06-03 05:51:00,82.073,82.073,82.063,82.064,11200000.0
2008-06-03 05:52:00,82.061,82.061,82.05,82.057,12800000.0
2008-06-03 05:53:00,82.05,82.058,82.048,82.058,17600000.0
2008-06-03 05:54:00,82.059,82.059,82.031,82.031,12800000.0
2008-06-03 05:55:00,81.961,82.035,81.961,82.035,11200000.0
2008-06-03 05:56:00,82.028,82.028,82.008,82.015,11200000.0
2008-06-03 05:57:00,82.012,82.014,82.005,82.014,12800000.0
2008-06-03 05:58:00,81.988,82.015,81.988,82.015,12800000.0
2008-06-03 05:59:00,82.015,82.017,82.005,82.011,12800000.0
2008-06-03 06:00:00,82.004,82.017,82.0,82.0,14800000.0
2008-06-03 06:01:00,81.986,81.995,81.986,81.993,16000000.0
2008-06-03 06:02:00,82.003,82.003,81.994,81.994,12800000.0
2008-06-03 06:03:00,81.999,81.999,81.995,81.997,12800000.0
2008-06-03 06:04:00,81.974,82.0,81.974,81.988,11200000.0
2008-06-03 06:05:00,81.99,81.996,81.982,81.996,14400000.0
2008-06-03 06:06:00,81.99,82.0,81.97,82.0,17600000.0
2008-06-03 06:07:00,81.999,82.01,81.999,82.01,11200000.0
2008-06-03 06:08:00,81.99,81.996,81.904,81.982,12800000.0
2008-06-03 06:09:00,81.971,81.971,81.949,81.949,11200000.0
2008-06-03 06:10:00,81.953,81.96,81.949,81.96,14400000.0
2008-06-03 06:11:00,81.946,81.948,81.929,81.948,17600000.0
2008-06-03 06:12:00,81.938,81.939,81.905,81.906,12600000.0
2008-06-03 06:13:00,81.893,81.893,81.869,81.88,12800000.0
2008-06-03 06:14:00,81.869,81.884,81.86,81.866,14400000.0
2008-06-03 06:15:00,81.835,81.847,81.82,81.82,17600000.0
2008-06-03 06:16:00,81.835,81.837,81.83,81.833,17600000.0
2008-06-03 06:17:00,81.821,81.821,81.808,81.821,9600000.0
2008-06-03 06:18:00,81.797,81.823,81.797,81.803,13800000.0
2008-06-03 06:19:00,81.817,81.817,81.796,81.799,16000000.0
2008-06-03 06:20:00,81.81,81.817,81.806,81.812,12200000.0
2008-06-03 06:21:00,81.828,81.837,81.828,81.83,12800000.0
2008-06-03 06:22:00,81.834,81.849,81.834,81.847,12800000.0
2008-06-03 06:23:00,81.86,81.874,81.86,81.874,17600000.0
2008-06-03 06:24:00,81.866,81.872,81.864,81.864,11200000.0
2008-06-03 06:25:00,81.851,81.855,81.844,81.847,11200000.0
2008-06-03 06:26:00,81.842,81.855,81.838,81.838,11200000.0
2008-06-03 06:27:00,81.854,81.864,81.853,81.864,11200000.0
2008-06-03 06:28:00,81.864,81.864,81.844,81.847,11200000.0
2008-06-03 06:29:00,81.847,81.856,81.844,81.856,12800000.0
2008-06-03 06:30:00,81.857,81.864,81.842,81.842,12800000.0
2008-06-03 06:31:00,81.847,81.847,81.774,81.774,12800000.0
2008-06-03 06:32:00,81.781,81.781,81.77,81.77,11200000.0
2008-06-03 06:33:00,81.775,81.775,81.76,81.771,17600000.0
2008-06-03 06:34:00,81.772,81.779,81.763,81.779,11200000.0
2008-06-03 06:35:00,81.785,81.802,81.785,81.802,12800000.0
2008-06-03 06:36:00,81.788,81.792,81.778,81.778,14400000.0
2008-06-03 06:37:00,81.788,81.797,81.782,81.795,12600000.0
2008-06-03 06:38:00,81.808,81.835,81.808,81.834,12800000.0
2008-06-03 06:39:00,81.845,81.863,81.845,81.851,12800000.0
2008-06-03 06:40:00,81.857,81.871,81.857,81.869,12200000.0
2008-06-03 06:41:00,81.865,81.865,81.855,81.858,12800000.0
2008-06-03 06:42:00,81.864,81.864,81.854,81.854,12800000.0
2008-06-03 06:43:00,81.846,81.846,81.828,81.829,12800000.0
2008-06-03 06:44:00,81.786,81.819,81.786,81.795,18000000.0
2008-06-03 06:45:00,81.818,81.827,81.809,81.814,18000000.0
2008-06-03 06:46:00,81.825,81.837,81.825,81.828,11200000.0
2008-06-03 06:47:00,81.833,81.842,81.828,81.832,12800000.0
2008-06-03 06:48:00,81.825,81.828,81.811,81.817,12800000.0
2008-06-03 06:49:00,81.797,81.812,81.783,81.812,12200000.0
2008-06-03 06:50:00,81.8,81.8,81.785,81.785,12800000.0
2008-06-03 06:51:00,81.778,81.778,81.76,81.76,12800000.0
2008-06-03 06:52:00,81.767,81.767,81.745,81.75,12800000.0
2008-06-03 06:53:00,81.737,81.748,81.736,81.747,17600000.0
2008-06-03 06:54:00,81.741,81.741,81.704,81.704,14400000.0
2008-06-03 06:55:00,81.698,81.701,81.68,81.68,11200000.0
2008-06-03 06:56:00,81.678,81.699,81.678,81.699,12800000.0
2008-06-03 06:57:00,81.707,81.707,81.667,81.667,11200000.0
2008-06-03 06:58:00,81.673,81.711,81.673,81.711,17600000.0
2008-06-03 06:59:00,81.723,81.733,81.711,81.73,12800000.0
2008-06-03 07:00:00,81.726,81.726,81.62,81.696,14400000.0
2008-06-03 07:01:00,81.715,81.752,81.715,81.741,17600000.0
2008-06-03 07:02:00,81.731,81.731,81.699,81.699,11200000.0
2008-06-03 07:03:00,81.717,81.728,81.715,81.715,12800000.0
2008-06-03 07:04:00,81.723,81.737,81.723,81.737,12200000.0
2008-06-03 07:05:00,81.727,81.732,81.718,81.732,11200000.0
2008-06-03 07:06:00,81.734,81.734,81.725,81.726,13200000.0
2008-06-03 07:07:00,81.724,81.724,81.704,81.704,11200000.0
2008-06-03 07:08:00,81.704,81.704,81.696,81.698,11200000.0
2008-06-03 07:09:00,81.67,81.67,81.657,81.665,12800000.0
2008-06-03 07:10:00,81.679,81.694,81.679,81.694,11200000.0
2008-06-03 07:11:00,81.709,81.714,81.703,81.714,12800000.0
2008-06-03 07:12:00,81.711,81.726,81.711,81.726,11200000.0
2008-06-03 07:13:00,81.703,81.729,81.703,81.726,12800000.0
2008-06-03 07:14:00,81.736,81.748,81.723,81.748,11200000.0
2008-06-03 07:15:00,81.752,81.752,81.745,81.746,11200000.0
2008-06-03 07:16:00,81.742,81.743,81.735,81.737,17600000.0
2008-06-03 07:17:00,81.725,81.729,81.708,81.723,12200000.0
2008-06-03 07:18:00,81.732,81.74,81.732,81.736,14400000.0
2008-06-03 07:19:00,81.74,81.744,81.733,81.737,12800000.0
2008-06-03 07:20:00,81.732,81.732,81.713,81.715,16400000.0
2008-06-03 07:21:00,81.711,81.714,81.703,81.703,12800000.0
2008-06-03 07:22:00,81.69,81.691,81.662,81.671,17600000.0
2008-06-03 07:23:00,81.652,81.655,81.637,81.648,11200000.0
2008-06-03 07:24:00,81.657,81.665,81.651,81.651,16000000.0
2008-06-03 07:25:00,81.661,81.67,81.65,81.652,16000000.0
2008-06-03 07:26:00,81.644,81.66,81.642,81.659,16000000.0
2008-06-03 07:27:00,81.668,81.675,81.661,81.675,16000000.0
2008-06-03 07:28:00,81.661,81.666,81.655,81.655,13800000.0
2008-06-03 07:29:00,81.652,81.663,81.648,81.659,14400000.0
2008-06-03 07:30:00,81.659,81.673,81.659,81.666,12800000.0
2008-06-03 07:31:00,81.658,81.661,81.642,81.642,17600000.0
2008-06-03 07:32:00,81.635,81.645,81.632,81.636,12800000.0
2008-06-03 07:33:00,81.652,81.652,81.644,81.644,11200000.0
2008-06-03 07:34:00,81.658,81.658,81.642,81.642,12800000.0
2008-06-03 07:35:00,81.636,81.643,81.628,81.628,16000000.0
2008-06-03 07:36:00,81.619,81.629,81.607,81.629,16000000.0
2008-06-03 07:37:00,81.638,81.649,81.638,81.647,11200000.0
2008-06-03 07:38:00,81.66,81.664,81.654,81.664,10600000.0
2008-06-03 07:39:00,81.668,81.668,81.658,81.658,11200000.0
2008-06-03 07:40:00,81.642,81.659,81.642,81.657,11200000.0
2008-06-03 07:41:00,81.634,81.64,81.62,81.621,12800000.0
2008-06-03 07:42:00,81.646,81.646,81.636,81.636,12800000.0
2008-06-03 07:43:00,81.626,81.646,81.626,81.643,12800000.0
2008-06-03 07:44:00,81.66,81.66,81.647,81.659,11200000.0
2008-06-03 07:45:00,81.653,81.657,81.646,81.646,11200000.0
2008-06-03 07:46:00,81.645,81.651,81.643,81.649,11200000.0
2008-06-03 07:47:00,81.652,81.672,81.652,81.661,13800000.0
2008-06-03 07:48:00,81.678,81.678,81.651,81.651,14400000.0
2008-06-03 07:49:00,81.641,81.65,81.64,81.642,17400000.0
2008-06-03 07:50:00,81.655,81.661,81.649,81.658,16000000.0
2008-06-03 07:51:00,81.661,81.68,81.661,81.68,12800000.0
2008-06-03 07:52:00,81.691,81.704,81.69,81.704,16000000.0
2008-06-03 07:53:00,81.699,81.699,81.682,81.683,12800000.0
2008-06-03 07:54:00,81.667,81.673,81.66,81.67,12800000.0
2008-06-03 07:55:00,81.667,81.676,81.654,81.664,12800000.0
2008-06-03 07:56:00,81.652,81.652,81.637,81.637,16000000.0
2008-06-03 07:57:00,81.639,81.664,81.639,81.664,11200000.0
2008-06-03 07:58:00,81.662,81.662,81.632,81.637,11200000.0
2008-06-03 07:59:00,81.636,81.649,81.635,81.647,12200000.0
2008-06-03 08:00:00,81.642,81.642,81.616,81.617,14400000.0
2008-06-03 08:01:00,81.638,81.672,81.638,81.659,14400000.0
2008-06-03 08:02:00,81.656,81.663,81.649,81.659,12800000.0
2008-06-03 08:03:00,81.658,81.671,81.658,81.67,10600000.0
2008-06-03 08:04:00,81.687,81.698,81.675,81.675,11200000.0
2008-06-03 08:05:00,81.681,81.696,81.681,81.695,14400000.0
2008-06-03 08:06:00,81.704,81.708,81.691,81.697,17000000.0
2008-06-03 08:07:00,81.683,81.684,81.672,81.679,11200000.0
2008-06-03 08:08:00,81.674,81.686,81.668,81.683,12800000.0
2008-06-03 08:09:00,81.692,81.699,81.687,81.694,12200000.0
2008-06-03 08:10:00,81.674,81.691,81.674,81.691,12800000.0
2008-06-03 08:11:00,81.698,81.698,81.678,81.683,11200000.0
2008-06-03 08:12:00,81.685,81.698,81.685,81.693,16000000.0
2008-06-03 08:13:00,81.703,81.707,81.699,81.699,11200000.0
2008-06-03 08:14:00,81.699,81.699,81.678,81.678,11200000.0
2008-06-03 08:15:00,81.673,81.682,81.656,81.673,16000000.0
2008-06-03 08:16:00,81.666,81.675,81.665,81.665,11200000.0
2008-06-03 08:17:00,81.676,81.684,81.673,81.684,12800000.0
2008-06-03 08:18:00,81.693,81.702,81.693,81.702,12800000.0
2008-06-03 08:19:00,81.701,81.704,81.687,81.691,14400000.0
2008-06-03 08:20:00,81.679,81.679,81.67,81.67,11200000.0
2008-06-03 08:21:00,81.673,81.678,81.659,81.662,17000000.0
2008-06-03 08:22:00,81.674,81.676,81.656,81.656,11200000.0
2008-06-03 08:23:00,81.659,81.671,81.659,81.67,10600000.0
2008-06-03 08:24:00,81.668,81.678,81.668,81.67,17600000.0
2008-06-03 08:25:00,81.672,81.689,81.672,81.678,12800000.0
2008-06-03 08:26:00,81.674,81.674,81.634,81.634,12800000.0
2008-06-03 08:27:00,81.594,81.615,81.594,81.606,12800000.0
2008-06-03 08:28:00,81.592,81.599,81.574,81.576,17600000.0
2008-06-03 08:29:00,81.565,81.565,81.54,81.549,14400000.0
2008-06-03 08:30:00,81.553,81.553,81.529,81.529,10600000.0
2008-06-03 08:31:00,81.513,81.536,81.513,81.528,12800000.0
2008-06-03 08:32:00,81.525,81.553,81.525,81.553,11200000.0
2008-06-03 08:33:00,81.543,81.543,81.508,81.508,11200000.0
2008-06-03 08:34:00,81.52,81.541,81.52,81.541,17600000.0
2008-06-03 08:35:00,81.535,81.54,81.527,81.535,17600000.0
2008-06-03 08:36:00,81.519,81.535,81.519,81.534,17600000.0
2008-06-03 08:37:00,81.562,81.57,81.561,81.563,11200000.0
2008-06-03 08:38:00,81.548,81.561,81.548,81.561,16000000.0
2008-06-03 08:39:00,81.551,81.574,81.551,81.571,16000000.0
2008-06-03 08:40:00,81.59,81.59,81.578,81.579,15400000.0
2008-06-03 08:41:00,81.572,81.573,81.553,81.553,17000000.0
2008-06-03 08:42:00,81.563,81.58,81.562,81.565,12800000.0
2008-06-03 08:43:00,81.554,81.567,81.55,81.55,12800000.0
2008-06-03 08:44:00,81.555,81.555,81.535,81.552,12800000.0
2008-06-03 08:45:00,81.547,81.557,81.547,81.55,16000000.0
2008-06-03 08:46:00,81.545,81.552,81.543,81.55,11200000.0
2008-06-03 08:47:00,81.542,81.542,81.527,81.527,11600000.0
2008-06-03 08:48:00,81.522,81.524,81.514,81.523,12800000.0
2008-06-03 08:49:00,81.536,81.556,81.536,81.553,17600000.0
2008-06-03 08:50:00,81.555,81.556,81.539,81.539,12800000.0
2008-06-03 08:51:00,81.556,81.569,81.546,81.569,17600000.0
2008-06-03 08:52:00,81.56,81.56,81.538,81.542,11600000.0
2008-06-03 08:53:00,81.529,81.529,81.498,81.498,16000000.0
2008-06-03 08:54:00,81.497,81.506,81.497,81.497,14400000.0
2008-06-03 08:55:00,81.496,81.522,81.496,81.517,16000000.0
2008-06-03 08:56:00,81.52,81.52,81.506,81.511,12800000.0
2008-06-03 08:57:00,81.505,81.506,81.484,81.484,11200000.0
2008-06-03 08:58:00,81.487,81.496,81.486,81.493,12800000.0
2008-06-03 08:59:00,81.501,81.502,81.493,81.501,12800000.0
2008-06-03 09:00:00,81.515,81.535,81.515,81.518,17000000.0
2008-06-03 09:01:00,81.522,81.527,81.515,81.522,10600000.0
2008-06-03 09:02:00,81.523,81.523,81.51,81.51,11200000.0
2008-06-03 09:03:00,81.477,81.477,81.447,81.47,16000000.0
2008-06-03 09:04:00,81.466,81.475,81.466,81.469,11200000.0
2008-06-03 09:05:00,81.474,81.485,81.466,81.466,11200000.0
2008-06-03 09:06:00,81.488,81.493,81.478,81.49,12800000.0
2008-06-03 09:07:00,81.512,81.54,81.508,81.54,12800000.0
2008-06-03 09:08:00,81.555,81.577,81.555,81.577,12800000.0
2008-06-03 09:09:00,81.587,81.596,81.579,81.585,17600000.0
2008-06-03 09:10:00,81.581,81.581,81.566,81.573,12800000.0
2008-06-03 09:11:00,81.592,81.629,81.592,81.629,12800000.0
2008-06-03 09:12:00,81.611,81.64,81.611,81.636,12200000.0
2008-06-03 09:13:00,81.627,81.66,81.627,81.66,11200000.0
2008-06-03 09:14:00,81.659,81.664,81.642,81.664,11200000.0
2008-06-03 09:15:00,81.667,81.671,81.653,81.655,11200000.0
2008-06-03 09:16:00,81.656,81.668,81.655,81.665,11600000.0
2008-06-03 09:17:00,81.666,81.67,81.663,81.669,11200000.0
2008-06-03 09:18:00,81.67,81.68,81.664,81.68,14400000.0
2008-06-03 09:19:00,81.688,81.706,81.687,81.706,12800000.0
2008-06-03 09:20:00,81.717,81.737,81.717,81.73,16000000.0
2008-06-03 09:21:00,81.744,81.744,81.722,81.732,11200000.0
2008-06-03 09:22:00,81.725,81.75,81.717,81.75,17600000.0
2008-06-03 09:23:00,81.736,81.738,81.725,81.725,12800000.0
2008-06-03 09:24:00,81.69,81.69,81.662,81.676,12800000.0
2008-06-03 09:25:00,81.687,81.687,81.677,81.685,12800000.0
2008-06-03 09:26:00,81.694,81.698,81.681,81.686,11200000.0
2008-06-03 09:27:00,81.683,81.711,81.683,81.711,11200000.0
2008-06-03 09:28:00,81.705,81.705,81.696,81.696,12800000.0
2008-06-03 09:29:00,81.695,81.703,81.691,81.691,11200000.0
2008-06-03 09:30:00,81.707,81.707,81.699,81.704,12800000.0
2008-06-03 09:31:00,81.705,81.707,81.697,81.706,12800000.0
2008-06-03 09:32:00,81.711,81.732,81.708,81.716,14400000.0
2008-06-03 09:33:00,81.742,81.747,81.735,81.746,12800000.0
2008-06-03 09:34:00,81.738,81.749,81.738,81.747,11200000.0
2008-06-03 09:35:00,81.738,81.745,81.738,81.742,12800000.0
2008-06-03 09:36:00,81.766,81.824,81.766,81.813,16000000.0
2008-06-03 09:37:00,81.793,81.793,81.708,81.775,16000000.0
2008-06-03 09:38:00,81.771,81.798,81.771,81.794,11200000.0
2008-06-03 09:39:00,81.804,81.807,81.792,81.792,12800000.0
2008-06-03 09:40:00,81.792,81.804,81.792,81.793,16000000.0
2008-06-03 09:41:00,81.805,81.812,81.805,81.807,11200000.0
2008-06-03 09:42:00,81.811,81.812,81.802,81.812,11200000.0
2008-06-03 09:43:00,81.813,81.822,81.813,81.813,12800000.0
2008-06-03 09:44:00,81.813,81.826,81.811,81.819,14400000.0
2008-06-03 09:45:00,81.839,81.843,81.822,81.843,12800000.0
2008-06-03 09:46:00,81.85,81.858,81.835,81.835,11200000.0
2008-06-03 09:47:00,81.847,81.847,81.837,81.846,12800000.0
2008-06-03 09:48:00,81.848,81.848,81.831,81.837,11200000.0
2008-06-03 09:49:00,81.855,81.864,81.849,81.864,12800000.0
2008-06-03 09:50:00,81.867,81.867,81.855,81.855,16000000.0
2008-06-03 09:51:00,81.853,81.869,81.853,81.86,16000000.0
2008-06-03 09:52:00,81.859,81.859,81.823,81.823,11200000.0
2008-06-03 09:53:00,81.827,81.827,81.813,81.814,12200000.0
2008-06-03 09:54:00,81.801,81.807,81.8,81.807,17600000.0
2008-06-03 09:55:00,81.805,81.809,81.8,81.8,11200000.0
2008-06-03 09:56:00,81.793,81.793,81.778,81.781,12800000.0
2008-06-03 09:57:00,81.79,81.794,81.775,81.794,17600000.0
2008-06-03 09:58:00,81.804,81.808,81.71,81.807,17600000.0
2008-06-03 09:59:00,81.815,81.829,81.81,81.829,17600000.0
2008-06-03 10:00:00,81.822,81.822,81.791,81.801,11200000.0
2008-06-03 10:01:00,81.817,81.847,81.817,81.838,12200000.0
2008-06-03 10:02:00,81.85,81.857,81.845,81.845,16400000.0
2008-06-03 10:03:00,81.842,81.853,81.839,81.839,11200000.0
2008-06-03 10:04:00,81.826,81.826,81.808,81.811,12800000.0
2008-06-03 10:05:00,81.805,81.805,81.768,81.768,8000000.0
2008-06-03 10:06:00,81.779,81.789,81.762,81.762,17600000.0
2008-06-03 10:07:00,81.763,81.78,81.763,81.78,12800000.0
2008-06-03 10:08:00,81.784,81.816,81.784,81.816,11200000.0
2008-06-03 10:09:00,81.788,81.788,81.767,81.78,12800000.0
2008-06-03 10:10:00,81.809,81.81,81.804,81.809,11200000.0
2008-06-03 10:11:00,81.834,81.869,81.833,81.869,11200000.0
2008-06-03 10:12:00,81.874,81.879,81.866,81.879,12200000.0
2008-06-03 10:13:00,81.881,81.905,81.881,81.905,12800000.0
2008-06-03 10:14:00,81.903,81.909,81.897,81.9,10600000.0
2008-06-03 10:15:00,81.888,81.903,81.888,81.902,12800000.0
2008-06-03 10:16:00,81.898,81.898,81.878,81.88,12800000.0
2008-06-03 10:17:00,81.875,81.875,81.842,81.842,11200000.0
2008-06-03 10:18:00,81.833,81.833,81.81,81.832,11200000.0
2008-06-03 10:19:00,81.833,81.841,81.829,81.841,11200000.0
2008-06-03 10:20:00,81.831,81.838,81.826,81.83,17600000.0
2008-06-03 10:21:00,81.824,81.847,81.824,81.846,15400000.0
2008-06-03 10:22:00,81.846,81.861,81.829,81.83,11200000.0
2008-06-03 10:23:00,81.816,81.821,81.808,81.818,11200000.0
2008-06-03 10:24:00,81.808,81.824,81.808,81.824,13200000.0
2008-06-03 10:25:00,81.829,81.845,81.829,81.844,11200000.0
2008-06-03 10:26:00,81.836,81.849,81.835,81.849,12800000.0
2008-06-03 10:27:00,81.836,81.859,81.836,81.859,11200000.0
2008-06-03 10:28:00,81.861,81.861,81.84,81.84,12800000.0
2008-06-03 10:29:00,81.841,81.853,81.841,81.848,11200000.0
2008-06-03 10:30:00,81.812,81.823,81.797,81.802,12800000.0
2008-06-03 10:31:00,81.814,81.828,81.808,81.828,12800000.0
2008-06-03 10:32:00,81.829,81.831,81.82,81.824,18000000.0
2008-06-03 10:33:00,81.818,81.821,81.815,81.815,11200000.0
2008-06-03 10:34:00,81.811,81.811,81.797,81.797,11200000.0
2008-06-03 10:35:00,81.788,81.788,81.758,81.758,11200000.0
2008-06-03 10:36:00,81.737,81.77,81.737,81.77,11200000.0
2008-06-03 10:37:00,81.774,81.786,81.685,81.779,11200000.0
2008-06-03 10:38:00,81.778,81.79,81.767,81.79,12200000.0
2008-06-03 10:39:00,81.798,81.806,81.792,81.806,11200000.0
2008-06-03 10:40:00,81.819,81.827,81.805,81.805,16400000.0
2008-06-03 10:41:00,81.833,81.839,81.827,81.827,12800000.0
2008-06-03 10:42:00,81.833,81.833,81.817,81.823,11600000.0
2008-06-03 10:43:00,81.819,81.828,81.819,81.828,11200000.0
2008-06-03 10:44:00,81.827,81.837,81.827,81.83,12800000.0
2008-06-03 10:45:00,81.814,81.84,81.8,81.84,12800000.0
2008-06-03 10:46:00,81.838,81.845,81.835,81.835,12800000.0
2008-06-03 10:47:00,81.829,81.829,81.802,81.825,12800000.0
2008-06-03 10:48:00,81.826,81.833,81.813,81.833,12800000.0
2008-06-03 10:49:00,81.825,81.841,81.825,81.841,11200000.0
2008-06-03 10:50:00,81.858,81.861,81.837,81.837,15400000.0
2008-06-03 10:51:00,81.867,81.913,81.867,81.913,17600000.0
2008-06-03 10:52:00,81.916,81.934,81.908,81.934,11200000.0
2008-06-03 10:53:00,81.942,81.946,81.896,81.896,11200000.0
2008-06-03 10:54:00,81.885,81.885,81.871,81.874,18400000.0
2008-06-03 10:55:00,81.869,81.869,81.85,81.852,11200000.0
2008-06-03 10:56:00,81.83,81.841,81.825,81.825,11200000.0
2008-06-03 10:57:00,81.817,81.817,81.791,81.791,16000000.0
2008-06-03 10:58:00,81.805,81.843,81.737,81.843,12800000.0
2008-06-03 10:59:00,81.858,81.859,81.85,81.851,11200000.0
2008-06-03 11:00:00,81.865,81.945,81.865,81.945,12800000.0
2008-06-03 11:01:00,81.977,81.985,81.973,81.985,12800000.0
2008-06-03 11:02:00,81.989,81.989,81.973,81.974,16400000.0
2008-06-03 11:03:00,81.989,82.002,81.986,82.002,12800000.0
2008-06-03 11:04:00,82.014,82.042,82.014,82.042,14400000.0
2008-06-03 11:05:00,82.065,82.071,82.055,82.07,17600000.0
2008-06-03 11:06:00,82.075,82.076,82.06,82.076,17600000.0
2008-06-03 11:07:00,82.072,82.072,82.045,82.062,17600000.0
2008-06-03 11:08:00,82.004,82.087,82.004,82.036,11200000.0
2008-06-03 11:09:00,82.021,82.032,82.019,82.032,18000000.0
2008-06-03 11:10:00,82.031,82.036,82.028,82.031,12800000.0
2008-06-03 11:11:00,82.027,82.04,82.015,82.04,11200000.0
2008-06-03 11:12:00,82.056,82.061,82.036,82.036,18000000.0
2008-06-03 11:13:00,82.042,82.051,82.029,82.044,14400000.0
2008-06-03 11:14:00,82.058,82.071,82.058,82.071,11200000.0
2008-06-03 11:15:00,82.08,82.092,82.064,82.069,11200000.0
2008-06-03 11:16:00,82.051,82.054,82.049,82.054,12800000.0
2008-06-03 11:17:00,82.052,82.063,82.045,82.063,11200000.0
2008-06-03 11:18:00,82.062,82.066,82.055,82.065,12800000.0
2008-06-03 11:19:00,82.06,82.086,82.06,82.086,17600000.0
2008-06-03 11:20:00,82.076,82.076,82.065,82.067,12800000.0
2008-06-03 11:21:00,82.071,82.071,82.043,82.056,13800000.0
2008-06-03 11:22:00,82.06,82.082,82.06,82.072,12800000.0
2008-06-03 11:23:00,82.07,82.07,82.053,82.058,11200000.0
2008-06-03 11:24:00,82.049,82.049,82.018,82.019,12800000.0
2008-06-03 11:25:00,82.027,82.03,82.003,82.007,17600000.0
2008-06-03 11:26:00,82.003,82.013,82.002,82.009,14400000.0
2008-06-03 11:27:00,81.996,82.0,81.981,81.999,11600000.0
2008-06-03 11:28:00,82.007,82.013,82.003,82.013,14400000.0
2008-06-03 11:29:00,82.015,82.04,82.015,82.04,14400000.0
2008-06-03 11:30:00,82.044,82.053,82.043,82.046,14800000.0
2008-06-03 11:31:00,82.048,82.048,82.038,82.043,11200000.0
2008-06-03 11:32:00,82.055,82.061,82.044,82.061,17600000.0
2008-06-03 11:33:00,82.084,82.094,82.078,82.078,12800000.0
2008-06-03 11:34:00,82.094,82.105,82.094,82.096,12800000.0
2008-06-03 11:35:00,82.095,82.098,82.082,82.082,11200000.0
2008-06-03 11:36:00,82.079,82.079,82.057,82.059,12800000.0
2008-06-03 11:37:00,82.057,82.06,82.055,82.056,11200000.0
2008-06-03 11:38:00,82.05,82.054,82.046,82.046,11200000.0
2008-06-03 11:39:00,82.033,82.044,82.023,82.04,11200000.0
2008-06-03 11:40:00,82.031,82.031,82.019,82.023,11200000.0
2008-06-03 11:41:00,82.015,82.015,81.998,82.002,15400000.0
2008-06-03 11:42:00,82.009,82.009,81.989,81.994,17600000.0
2008-06-03 11:43:00,81.999,81.999,81.978,81.987,11200000.0
2008-06-03 11:44:00,81.983,81.993,81.983,81.993,11200000.0
2008-06-03 11:45:00,81.997,82.009,81.997,82.007,14400000.0
2008-06-03 11:46:00,82.012,82.044,82.012,82.044,11200000.0
2008-06-03 11:47:00,82.057,82.074,82.053,82.066,17600000.0
2008-06-03 11:48:00,82.056,82.056,82.026,82.051,11200000.0
2008-06-03 11:49:00,82.061,82.093,82.061,82.089,12800000.0
2008-06-03 11:50:00,82.09,82.09,82.08,82.08,17600000.0
2008-06-03 11:51:00,82.087,82.094,82.084,82.089,11200000.0
2008-06-03 11:52:00,82.091,82.093,82.086,82.092,11200000.0
2008-06-03 11:53:00,82.084,82.098,82.078,82.094,16000000.0
2008-06-03 11:54:00,82.091,82.091,82.071,82.071,14400000.0
2008-06-03 11:55:00,82.066,82.082,82.017,82.082,11200000.0
2008-06-03 11:56:00,82.082,82.083,82.076,82.083,12800000.0
2008-06-03 11:57:00,82.083,82.083,82.068,82.073,17600000.0
2008-06-03 11:58:00,82.08,82.09,82.08,82.087,10600000.0
2008-06-03 11:59:00,82.095,82.106,82.092,82.106,11200000.0
2008-06-03 12:00:00,82.115,82.133,82.115,82.131,11200000.0
2008-06-03 12:01:00,82.137,82.151,82.137,82.145,11200000.0
2008-06-03 12:02:00,82.144,82.158,82.139,82.15,14400000.0
2008-06-03 12:03:00,82.15,82.153,82.139,82.139,11200000.0
2008-06-03 12:04:00,82.138,82.138,82.115,82.135,17600000.0
2008-06-03 12:05:00,82.129,82.14,82.129,82.14,17600000.0
2008-06-03 12:06:00,82.165,82.173,82.163,82.164,12800000.0
2008-06-03 12:07:00,82.173,82.181,82.169,82.181,11200000.0
2008-06-03 12:08:00,82.177,82.188,82.168,82.188,11200000.0
2008-06-03 12:09:00,82.199,82.199,82.188,82.191,14800000.0
2008-06-03 12:10:00,82.178,82.184,82.168,82.177,11200000.0
2008-06-03 12:11:00,82.189,82.192,82.185,82.189,12800000.0
2008-06-03 12:12:00,82.202,82.214,82.202,82.209,11200000.0
2008-06-03 12:13:00,82.21,82.218,82.208,82.214,11200000.0
2008-06-03 12:14:00,82.198,82.198,82.181,82.185,12800000.0
2008-06-03 12:15:00,82.174,82.174,82.152,82.152,12800000.0
2008-06-03 12:16:00,82.133,82.146,82.13,82.13,12800000.0
2008-06-03 12:17:00,82.117,82.125,82.061,82.124,18000000.0
2008-06-03 12:18:00,82.092,82.122,82.092,82.118,16000000.0
2008-06-03 12:19:00,82.116,82.116,82.092,82.103,12800000.0
2008-06-03 12:20:00,82.102,82.112,82.099,82.107,13800000.0
2008-06-03 12:21:00,82.101,82.101,82.069,82.069,16000000.0
2008-06-03 12:22:00,82.055,82.069,82.055,82.059,16000000.0
2008-06-03 12:23:00,82.067,82.07,82.058,82.07,14400000.0
2008-06-03 12:24:00,82.06,82.06,82.044,82.049,12200000.0
2008-06-03 12:25:00,82.043,82.043,82.029,82.029,11200000.0
2008-06-03 12:26:00,82.021,82.021,82.017,82.017,11200000.0
2008-06-03 12:27:00,82.016,82.022,82.007,82.012,11200000.0
2008-06-03 12:28:00,82.032,82.048,82.032,82.038,12800000.0
2008-06-03 12:29:00,82.023,82.044,82.023,82.044,17600000.0
2008-06-03 12:30:00,82.025,82.036,82.025,82.026,17600000.0
2008-06-03 12:31:00,82.019,82.041,82.019,82.039,12200000.0
2008-06-03 12:32:00,82.042,82.065,82.042,82.047,12800000.0
2008-06-03 12:33:00,82.045,82.078,82.045,82.078,14400000.0
2008-06-03 12:34:00,82.08,82.09,82.079,82.09,12800000.0
2008-06-03 12:35:00,82.091,82.091,82.084,82.091,11200000.0
2008-06-03 12:36:00,82.095,82.103,82.09,82.103,11200000.0
2008-06-03 12:37:00,82.098,82.102,82.083,82.088,11200000.0
2008-06-03 12:38:00,82.086,82.086,81.986,82.057,17600000.0
2008-06-03 12:39:00,82.046,82.048,82.027,82.027,16000000.0
2008-06-03 12:40:00,82.013,82.013,81.974,81.976,16000000.0
2008-06-03 12:41:00,81.968,81.969,81.95,81.95,12200000.0
2008-06-03 12:42:00,81.957,81.958,81.952,81.956,14400000.0
2008-06-03 12:43:00,81.962,81.965,81.958,81.963,12800000.0
2008-06-03 12:44:00,81.939,81.979,81.939,81.963,17600000.0
2008-06-03 12:45:00,81.964,81.976,81.963,81.968,16000000.0
2008-06-03 12:46:00,81.972,81.992,81.972,81.986,12800000.0
2008-06-03 12:47:00,81.988,81.992,81.973,81.973,12800000.0
2008-06-03 12:48:00,81.99,81.999,81.99,81.999,11200000.0
2008-06-03 12:49:00,82.001,82.016,81.997,82.001,16000000.0
2008-06-03 12:50:00,81.991,82.008,81.991,82.008,14400000.0
2008-06-03 12:51:00,82.005,82.016,82.004,82.004,11200000.0
2008-06-03 12:52:00,82.014,82.014,81.988,81.99,10600000.0
2008-06-03 12:53:00,81.976,81.992,81.976,81.987,11200000.0
2008-06-03 12:54:00,81.994,81.994,81.983,81.987,12800000.0
2008-06-03 12:55:00,81.996,82.008,81.996,82.003,16000000.0
2008-06-03 12:56:00,82.01,82.03,82.01,82.029,11200000.0
2008-06-03 12:57:00,82.033,82.048,82.033,82.048,11200000.0
2008-06-03 12:58:00,82.05,82.067,82.043,82.067,17600000.0
2008-06-03 12:59:00,82.066,82.075,82.056,82.056,16000000.0
2008-06-03 13:00:00,82.048,82.053,82.042,82.048,12800000.0
2008-06-03 13:01:00,82.045,82.066,82.045,82.064,14400000.0
2008-06-03 13:02:00,82.069,82.069,82.052,82.065,12800000.0
2008-06-03 13:03:00,82.061,82.072,82.061,82.067,16000000.0
2008-06-03 13:04:00,82.042,82.042,82.021,82.021,11200000.0
2008-06-03 13:05:00,82.038,82.045,82.011,82.018,12800000.0
2008-06-03 13:06:00,82.03,82.031,82.02,82.031,11200000.0
2008-06-03 13:07:00,82.038,82.04,82.032,82.032,14400000.0
2008-06-03 13:08:00,82.036,82.039,82.034,82.038,18000000.0
2008-06-03 13:09:00,82.043,82.048,82.04,82.043,12800000.0
2008-06-03 13:10:00,82.022,82.045,82.022,82.034,16400000.0
2008-06-03 13:11:00,82.035,82.047,82.035,82.04,11200000.0
2008-06-03 13:12:00,82.042,82.064,82.042,82.064,12800000.0
2008-06-03 13:13:00,82.054,82.061,82.046,82.054,17600000.0
2008-06-03 13:14:00,82.073,82.073,82.054,82.054,12800000.0
2008-06-03 13:15:00,82.082,82.087,82.077,82.087,12800000.0
2008-06-03 13:16:00,82.089,82.108,82.088,82.108,17600000.0
2008-06-03 13:17:00,82.106,82.122,82.106,82.113,12800000.0
2008-06-03 13:18:00,82.111,82.118,82.103,82.112,11200000.0
2008-06-03 13:19:00,82.122,82.142,82.119,82.119,16000000.0
2008-06-03 13:20:00,82.105,82.129,82.104,82.129,17600000.0
2008-06-03 13:21:00,82.15,82.196,82.15,82.196,11200000.0
2008-06-03 13:22:00,82.167,82.167,82.143,82.163,12800000.0
2008-06-03 13:23:00,82.18,82.18,82.169,82.169,12800000.0
2008-06-03 13:24:00,82.178,82.186,82.169,82.186,11200000.0
2008-06-03 13:25:00,82.174,82.177,82.167,82.168,17600000.0
2008-06-03 13:26:00,82.162,82.168,82.159,82.159,17600000.0
2008-06-03 13:27:00,82.164,82.178,82.164,82.17,12800000.0
2008-06-03 13:28:00,82.193,82.215,82.109,82.215,16000000.0
2008-06-03 13:29:00,82.121,82.217,82.121,82.212,11200000.0
2008-06-03 13:30:00,82.216,82.219,82.211,82.212,12800000.0
2008-06-03 13:31:00,82.21,82.231,82.21,82.231,11200000.0
2008-06-03 13:32:00,82.222,82.23,82.22,82.23,11600000.0
2008-06-03 13:33:00,82.23,82.237,82.23,82.23,19200000.0
2008-06-03 13:34:00,82.224,82.245,82.224,82.245,12800000.0
2008-06-03 13:35:00,82.276,82.276,82.269,82.271,36800000.0
2008-06-03 13:36:00,82.265,82.268,82.222,82.222,18000000.0
2008-06-03 13:37:00,82.191,82.196,82.181,82.196,14400000.0
2008-06-03 13:38:00,82.2,82.208,82.194,82.199,33600000.0
2008-06-03 13:39:00,82.202,82.211,82.202,82.204,15200000.0
2008-06-03 13:40:00,82.162,82.177,82.161,82.171,40000000.0
2008-06-03 13:41:00,82.174,82.182,82.171,82.171,16000000.0
2008-06-03 13:42:00,82.154,82.16,82.144,82.144,11200000.0
2008-06-03 13:43:00,82.153,82.159,82.128,82.159,27600000.0
2008-06-03 13:44:00,82.149,82.149,82.135,82.137,34000000.0
2008-06-03 13:45:00,82.138,82.152,82.138,82.147,20800000.0
2008-06-03 13:46:00,82.151,82.154,82.146,82.146,24400000.0
2008-06-03 13:47:00,82.153,82.161,82.153,82.16,12800000.0
2008-06-03 13:48:00,82.161,82.164,82.152,82.158,12800000.0
2008-06-03 13:49:00,82.165,82.169,82.165,82.169,17600000.0
2008-06-03 13:50:00,82.173,82.189,82.171,82.189,11200000.0
2008-06-03 13:51:00,82.185,82.198,82.185,82.195,24000000.0
2008-06-03 13:52:00,82.179,82.179,82.165,82.165,12800000.0
2008-06-03 13:53:00,82.169,82.198,82.169,82.197,17600000.0
2008-06-03 13:54:00,82.227,82.231,82.225,82.23,26000000.0
2008-06-03 13:55:00,82.232,82.246,82.232,82.243,14400000.0
2008-06-03 13:56:00,82.246,82.249,82.231,82.231,13800000.0
2008-06-03 13:57:00,82.257,82.257,82.243,82.253,28800000.0
2008-06-03 13:58:00,82.256,82.258,82.251,82.258,14400000.0
2008-06-03 13:59:00,82.275,82.296,82.275,82.287,32000000.0
2008-06-03 14:00:00,82.283,82.283,82.259,82.269,48000000.0
2008-06-03 14:01:00,82.28,82.287,82.27,82.287,32000000.0
2008-06-03 14:02:00,82.281,82.282,82.261,82.282,14400000.0
2008-06-03 14:03:00,82.273,82.29,82.273,82.29,14400000.0
2008-06-03 14:04:00,82.294,82.294,82.266,82.266,11200000.0
2008-06-03 14:05:00,82.255,82.255,82.222,82.222,24000000.0
2008-06-03 14:06:00,82.221,82.239,82.22,82.228,36800000.0
2008-06-03 14:07:00,82.227,82.229,82.218,82.221,40000000.0
2008-06-03 14:08:00,82.22,82.252,82.22,82.252,16000000.0
2008-06-03 14:09:00,82.264,82.264,82.24,82.24,33600000.0
2008-06-03 14:10:00,82.237,82.243,82.232,82.233,33600000.0
2008-06-03 14:11:00,82.213,82.213,82.202,82.21,14400000.0
2008-06-03 14:12:00,82.207,82.215,82.203,82.206,27200000.0
2008-06-03 14:13:00,82.211,82.211,82.203,82.206,14400000.0
2008-06-03 14:14:00,82.211,82.211,82.202,82.211,12800000.0
2008-06-03 14:15:00,82.193,82.195,82.182,82.186,28800000.0
2008-06-03 14:16:00,82.182,82.21,82.182,82.209,25600000.0
2008-06-03 14:17:00,82.195,82.202,82.188,82.19,12800000.0
2008-06-03 14:18:00,82.183,82.185,82.177,82.185,16000000.0
2008-06-03 14:19:00,82.189,82.209,82.189,82.205,12800000.0
2008-06-03 14:20:00,82.227,82.241,82.227,82.241,25600000.0
2008-06-03 14:21:00,82.238,82.246,82.237,82.246,28800000.0
2008-06-03 14:22:00,82.246,82.264,82.246,82.253,24000000.0
2008-06-03 14:23:00,82.258,82.279,82.258,82.279,48000000.0
2008-06-03 14:24:00,82.301,82.306,82.292,82.306,12800000.0
2008-06-03 14:25:00,82.319,82.337,82.319,82.337,12800000.0
2008-06-03 14:26:00,82.341,82.347,82.332,82.332,12800000.0
2008-06-03 14:27:00,82.307,82.321,82.305,82.321,17600000.0
2008-06-03 14:28:00,82.328,82.333,82.307,82.307,11200000.0
2008-06-03 14:29:00,82.31,82.319,82.308,82.315,36800000.0
2008-06-03 14:30:00,82.317,82.324,82.316,82.319,22400000.0
2008-06-03 14:31:00,82.305,82.305,82.239,82.239,20800000.0
2008-06-03 14:32:00,82.237,82.252,82.237,82.251,40000000.0
2008-06-03 14:33:00,82.248,82.248,82.195,82.195,24000000.0
2008-06-03 14:34:00,82.176,82.176,82.156,82.166,34000000.0
2008-06-03 14:35:00,82.17,82.17,82.153,82.157,14400000.0
2008-06-03 14:36:00,82.174,82.2,82.174,82.2,12800000.0
2008-06-03 14:37:00,82.18,82.195,82.17,82.195,11200000.0
2008-06-03 14:38:00,82.173,82.173,82.155,82.158,56000000.0
2008-06-03 14:39:00,82.143,82.151,82.139,82.151,12800000.0
2008-06-03 14:40:00,82.155,82.162,82.14,82.14,14400000.0
2008-06-03 14:41:00,82.136,82.136,82.123,82.126,56000000.0
2008-06-03 14:42:00,82.117,82.117,82.102,82.11,12800000.0
2008-06-03 14:43:00,82.112,82.13,82.112,82.117,26000000.0
2008-06-03 14:44:00,82.136,82.14,82.126,82.126,11200000.0
2008-06-03 14:45:00,82.118,82.126,82.112,82.126,11200000.0
2008-06-03 14:46:00,82.127,82.146,82.127,82.146,11200000.0
2008-06-03 14:47:00,82.143,82.144,82.129,82.135,16000000.0
2008-06-03 14:48:00,82.144,82.144,82.137,82.138,19200000.0
2008-06-03 14:49:00,82.141,82.156,82.139,82.156,32200000.0
2008-06-03 14:50:00,82.156,82.156,82.134,82.137,28800000.0
2008-06-03 14:51:00,82.122,82.122,82.101,82.101,32000000.0
2008-06-03 14:52:00,82.111,82.112,82.106,82.112,12800000.0
2008-06-03 14:53:00,82.112,82.112,82.099,82.106,18000000.0
2008-06-03 14:54:00,82.112,82.122,82.112,82.121,12800000.0
2008-06-03 14:55:00,82.111,82.111,82.102,82.102,16000000.0
2008-06-03 14:56:00,82.088,82.103,82.088,82.098,12200000.0
2008-06-03 14:57:00,82.107,82.131,82.107,82.122,13200000.0
2008-06-03 14:58:00,82.148,82.154,82.143,82.154,17600000.0
2008-06-03 14:59:00,82.156,82.158,82.146,82.156,16000000.0
2008-06-03 15:00:00,82.181,82.231,82.181,82.228,14400000.0
2008-06-03 15:01:00,82.207,82.214,82.199,82.202,12800000.0
2008-06-03 15:02:00,82.224,82.224,82.188,82.221,27200000.0
2008-06-03 15:03:00,82.226,82.273,82.226,82.273,12800000.0
2008-06-03 15:04:00,82.275,82.275,82.234,82.237,24000000.0
2008-06-03 15:05:00,82.272,82.3,82.264,82.264,11200000.0
2008-06-03 15:06:00,82.258,82.274,82.258,82.274,11200000.0
2008-06-03 15:07:00,82.308,82.335,82.304,82.335,25000000.0
2008-06-03 15:08:00,82.314,82.314,82.257,82.257,22400000.0
2008-06-03 15:09:00,82.253,82.27,82.253,82.263,16000000.0
2008-06-03 15:10:00,82.295,82.32,82.282,82.32,40400000.0
2008-06-03 15:11:00,82.298,82.326,82.285,82.326,32000000.0
2008-06-03 15:12:00,82.349,82.349,82.339,82.347,30800000.0
2008-06-03 15:13:00,82.347,82.347,82.292,82.292,44800000.0
2008-06-03 15:14:00,82.297,82.327,82.297,82.327,35200000.0
2008-06-03 15:15:00,82.34,82.352,82.314,82.314,22400000.0
2008-06-03 15:16:00,82.308,82.315,82.241,82.26,37200000.0
2008-06-03 15:17:00,82.295,82.327,82.295,82.326,22400000.0
2008-06-03 15:18:00,82.343,82.376,82.343,82.376,22400000.0
2008-06-03 15:19:00,82.4,82.411,82.4,82.411,16400000.0
2008-06-03 15:20:00,82.405,82.412,82.386,82.386,23400000.0
2008-06-03 15:21:00,82.396,82.416,82.388,82.397,14400000.0
2008-06-03 15:22:00,82.354,82.368,82.315,82.368,14400000.0
2008-06-03 15:23:00,82.363,82.442,82.363,82.442,47400000.0
2008-06-03 15:24:00,82.473,82.497,82.472,82.472,25600000.0
2008-06-03 15:25:00,82.463,82.463,82.433,82.433,27200000.0
2008-06-03 15:26:00,82.423,82.423,82.363,82.384,40000000.0
2008-06-03 15:27:00,82.352,82.352,82.286,82.286,29200000.0
2008-06-03 15:28:00,82.274,82.303,82.274,82.283,70400000.0
2008-06-03 15:29:00,82.291,82.319,82.221,82.318,46400000.0
2008-06-03 15:30:00,82.263,82.389,82.25,82.25,115600000.0
2008-06-03 15:31:00,82.33,82.372,82.321,82.367,59600000.0
2008-06-03 15:32:00,82.374,82.374,82.34,82.34,30400000.0
2008-06-03 15:33:00,82.326,82.329,82.312,82.312,30400000.0
2008-06-03 15:34:00,82.304,82.304,82.274,82.274,22400000.0
2008-06-03 15:35:00,82.281,82.309,82.246,82.309,33600000.0
2008-06-03 15:36:00,82.344,82.344,82.274,82.302,32000000.0
2008-06-03 15:37:00,82.326,82.328,82.319,82.321,30400000.0
2008-06-03 15:38:00,82.337,82.35,82.312,82.312,59000000.0
2008-06-03 15:39:00,82.28,82.289,82.262,82.272,36800000.0
2008-06-03 15:40:00,82.271,82.313,82.271,82.313,35200000.0
2008-06-03 15:41:00,82.314,82.314,82.248,82.248,25600000.0
2008-06-03 15:42:00,82.238,82.251,82.23,82.23,43000000.0
2008-06-03 15:43:00,82.237,82.293,82.237,82.293,27200000.0
2008-06-03 15:44:00,82.317,82.317,82.289,82.289,27200000.0
2008-06-03 15:45:00,82.295,82.295,82.267,82.277,15400000.0
2008-06-03 15:46:00,82.258,82.258,82.232,82.241,14400000.0
2008-06-03 15:47:00,82.243,82.245,82.23,82.23,30400000.0
2008-06-03 15:48:00,82.221,82.237,82.216,82.218,27600000.0
2008-06-03 15:49:00,82.197,82.197,82.177,82.182,11200000.0
2008-06-03 15:50:00,82.178,82.178,82.16,82.167,25600000.0
2008-06-03 15:51:00,82.204,82.21,82.199,82.209,43200000.0
2008-06-03 15:52:00,82.235,82.235,82.214,82.218,20800000.0
2008-06-03 15:53:00,82.222,82.234,82.202,82.206,24000000.0
2008-06-03 15:54:00,82.195,82.196,82.188,82.194,28200000.0
2008-06-03 15:55:00,82.214,82.257,82.214,82.245,24000000.0
2008-06-03 15:56:00,82.256,82.274,82.256,82.264,51200000.0
2008-06-03 15:57:00,82.291,82.347,82.291,82.344,12800000.0
2008-06-03 15:58:00,82.333,82.359,82.333,82.359,19200000.0
2008-06-03 15:59:00,82.361,82.362,82.335,82.335,36800000.0
2008-06-03 16:00:00,82.348,82.348,82.327,82.344,51200000.0
2008-06-03 16:01:00,82.362,82.362,82.327,82.336,41000000.0
2008-06-03 16:02:00,82.328,82.328,82.278,82.278,22400000.0
2008-06-03 16:03:00,82.259,82.304,82.259,82.304,63400000.0
2008-06-03 16:04:00,82.304,82.357,82.304,82.357,45200000.0
2008-06-03 16:05:00,82.378,82.392,82.37,82.37,48000000.0
2008-06-03 16:06:00,82.375,82.409,82.375,82.409,35200000.0
2008-06-03 16:07:00,82.391,82.391,82.327,82.388,32000000.0
2008-06-03 16:08:00,82.373,82.373,82.324,82.324,44200000.0
2008-06-03 16:09:00,82.325,82.352,82.325,82.347,44200000.0
2008-06-03 16:10:00,82.363,82.363,82.327,82.331,41600000.0
2008-06-03 16:11:00,82.336,82.371,82.336,82.371,14400000.0
2008-06-03 16:12:00,82.359,82.359,82.32,82.32,56400000.0
2008-06-03 16:13:00,82.326,82.341,82.317,82.317,11200000.0
2008-06-03 16:14:00,82.291,82.319,82.291,82.307,50000000.0
2008-06-03 16:15:00,82.309,82.309,82.297,82.298,58600000.0
2008-06-03 16:16:00,82.302,82.319,82.302,82.319,17600000.0
2008-06-03 16:17:00,82.313,82.34,82.313,82.34,38800000.0
2008-06-03 16:18:00,82.338,82.353,82.332,82.353,38200000.0
2008-06-03 16:19:00,82.372,82.373,82.365,82.369,22400000.0
2008-06-03 16:20:00,82.359,82.374,82.359,82.372,11200000.0
2008-06-03 16:21:00,82.384,82.384,82.368,82.368,27200000.0
2008-06-03 16:22:00,82.349,82.349,82.339,82.349,41600000.0
2008-06-03 16:23:00,82.359,82.366,82.349,82.359,43200000.0
2008-06-03 16:24:00,82.36,82.36,82.341,82.343,17600000.0
2008-06-03 16:25:00,82.361,82.362,82.347,82.362,33600000.0
2008-06-03 16:26:00,82.359,82.359,82.338,82.344,17600000.0
2008-06-03 16:27:00,82.348,82.348,82.319,82.319,35200000.0
2008-06-03 16:28:00,82.339,82.339,82.314,82.322,27200000.0
2008-06-03 16:29:00,82.316,82.339,82.298,82.339,11200000.0
2008-06-03 16:30:00,82.351,82.389,82.351,82.359,42400000.0
2008-06-03 16:31:00,82.356,82.356,82.332,82.352,42000000.0
2008-06-03 16:32:00,82.358,82.362,82.355,82.359,12800000.0
2008-06-03 16:33:00,82.355,82.377,82.354,82.374,26600000.0
2008-06-03 16:34:00,82.388,82.395,82.384,82.389,35200000.0
2008-06-03 16:35:00,82.376,82.383,82.373,82.382,52200000.0
2008-06-03 16:36:00,82.378,82.381,82.369,82.379,51600000.0
2008-06-03 16:37:00,82.386,82.388,82.375,82.383,41000000.0
2008-06-03 16:38:00,82.366,82.367,82.357,82.36,40000000.0
2008-06-03 16:39:00,82.359,82.359,82.334,82.335,35600000.0
2008-06-03 16:40:00,82.315,82.333,82.311,82.329,55800000.0
2008-06-03 16:41:00,82.338,82.37,82.338,82.37,73600000.0
2008-06-03 16:42:00,82.354,82.356,82.347,82.351,54800000.0
2008-06-03 16:43:00,82.363,82.363,82.354,82.359,17600000.0
2008-06-03 16:44:00,82.348,82.348,82.328,82.328,11200000.0
2008-06-03 16:45:00,82.293,82.298,82.282,82.283,57000000.0
2008-06-03 16:46:00,82.288,82.294,82.279,82.287,12800000.0
2008-06-03 16:47:00,82.281,82.294,82.278,82.285,70200000.0
2008-06-03 16:48:00,82.254,82.257,82.242,82.242,52600000.0
2008-06-03 16:49:00,82.244,82.254,82.227,82.227,36800000.0
2008-06-03 16:50:00,82.206,82.214,82.173,82.173,74600000.0
2008-06-03 16:51:00,82.162,82.176,82.162,82.175,32000000.0
2008-06-03 16:52:00,82.155,82.171,82.149,82.171,46400000.0
2008-06-03 16:53:00,82.192,82.247,82.192,82.247,30800000.0
2008-06-03 16:54:00,82.242,82.245,82.236,82.245,11200000.0
2008-06-03 16:55:00,82.241,82.241,82.223,82.223,27200000.0
2008-06-03 16:56:00,82.231,82.245,82.231,82.231,36800000.0
2008-06-03 16:57:00,82.227,82.229,82.215,82.215,19600000.0
2008-06-03 16:58:00,82.217,82.229,82.21,82.229,12800000.0
2008-06-03 16:59:00,82.272,82.318,82.272,82.301,51200000.0
2008-06-03 17:00:00,82.311,82.336,82.311,82.328,49600000.0
2008-06-03 17:01:00,82.328,82.347,82.328,82.347,40000000.0
2008-06-03 17:02:00,82.346,82.353,82.343,82.346,34000000.0
2008-06-03 17:03:00,82.342,82.354,82.338,82.353,44800000.0
2008-06-03 17:04:00,82.373,82.373,82.352,82.352,41600000.0
2008-06-03 17:05:00,82.358,82.378,82.358,82.375,54400000.0
2008-06-03 17:06:00,82.404,82.431,82.404,82.418,59200000.0
2008-06-03 17:07:00,82.402,82.404,82.393,82.399,35200000.0
2008-06-03 17:08:00,82.396,82.409,82.395,82.406,69200000.0
2008-06-03 17:09:00,82.393,82.4,82.387,82.387,59200000.0
2008-06-03 17:10:00,82.393,82.396,82.39,82.391,26000000.0
2008-06-03 17:11:00,82.375,82.379,82.371,82.379,38400000.0
2008-06-03 17:12:00,82.39,82.399,82.388,82.395,25600000.0
2008-06-03 17:13:00,82.405,82.405,82.396,82.4,28200000.0
2008-06-03 17:14:00,82.402,82.417,82.402,82.417,22400000.0
2008-06-03 17:15:00,82.418,82.418,82.384,82.384,19200000.0
2008-06-03 17:16:00,82.391,82.391,82.379,82.379,17600000.0
2008-06-03 17:17:00,82.414,82.431,82.414,82.421,37800000.0
2008-06-03 17:18:00,82.425,82.447,82.395,82.395,57600000.0
2008-06-03 17:19:00,82.389,82.462,82.389,82.428,24400000.0
2008-06-03 17:20:00,82.428,82.428,82.413,82.418,16000000.0
2008-06-03 17:21:00,82.421,82.421,82.404,82.42,28800000.0
2008-06-03 17:22:00,82.414,82.419,82.411,82.417,19200000.0
2008-06-03 17:23:00,82.448,82.454,82.437,82.439,11200000.0
2008-06-03 17:24:00,82.425,82.425,82.408,82.413,12800000.0
2008-06-03 17:25:00,82.417,82.417,82.402,82.413,17600000.0
2008-06-03 17:26:00,82.414,82.414,82.403,82.411,35600000.0
2008-06-03 17:27:00,82.415,82.423,82.413,82.416,46400000.0
2008-06-03 17:28:00,82.435,82.451,82.435,82.451,32400000.0
2008-06-03 17:29:00,82.448,82.453,82.44,82.45,27200000.0
2008-06-03 17:30:00,82.444,82.451,82.435,82.438,17600000.0
2008-06-03 17:31:00,82.422,82.426,82.414,82.419,87600000.0
2008-06-03 17:32:00,82.421,82.432,82.42,82.427,52800000.0
2008-06-03 17:33:00,82.429,82.429,82.419,82.42,37200000.0
2008-06-03 17:34:00,82.395,82.395,82.373,82.373,63800000.0
2008-06-03 17:35:00,82.377,82.377,82.361,82.366,43200000.0
2008-06-03 17:36:00,82.364,82.374,82.361,82.364,33600000.0
2008-06-03 17:37:00,82.374,82.374,82.36,82.362,16000000.0
2008-06-03 17:38:00,82.351,82.359,82.34,82.34,35200000.0
2008-06-03 17:39:00,82.332,82.352,82.331,82.352,16000000.0
2008-06-03 17:40:00,82.342,82.342,82.331,82.336,75200000.0
2008-06-03 17:41:00,82.349,82.349,82.338,82.338,12800000.0
2008-06-03 17:42:00,82.352,82.383,82.352,82.383,13200000.0
2008-06-03 17:43:00,82.417,82.423,82.413,82.421,17600000.0
2008-06-03 17:44:00,82.403,82.411,82.4,82.41,30400000.0
2008-06-03 17:45:00,82.399,82.407,82.389,82.389,30800000.0
2008-06-03 17:46:00,82.399,82.437,82.399,82.432,41600000.0
2008-06-03 17:47:00,82.425,82.442,82.415,82.424,57600000.0
2008-06-03 17:48:00,82.439,82.443,82.426,82.426,57600000.0
2008-06-03 17:49:00,82.43,82.431,82.416,82.417,46400000.0
2008-06-03 17:50:00,82.411,82.413,82.402,82.402,12800000.0
2008-06-03 17:51:00,82.412,82.436,82.405,82.436,49000000.0
2008-06-03 17:52:00,82.424,82.433,82.422,82.433,43200000.0
2008-06-03 17:53:00,82.436,82.438,82.428,82.431,33600000.0
2008-06-03 17:54:00,82.431,82.437,82.426,82.431,38400000.0
2008-06-03 17:55:00,82.429,82.438,82.429,82.43,40000000.0
2008-06-03 17:56:00,82.418,82.418,82.408,82.417,44200000.0
2008-06-03 17:57:00,82.428,82.447,82.423,82.447,36800000.0
2008-06-03 17:58:00,82.452,82.456,82.449,82.449,17600000.0
2008-06-03 17:59:00,82.464,82.467,82.455,82.459,62400000.0
2008-06-03 18:00:00,82.437,82.457,82.428,82.428,51200000.0
2008-06-03 18:01:00,82.434,82.434,82.415,82.419,32000000.0
2008-06-03 18:02:00,82.43,82.438,82.43,82.435,24000000.0
2008-06-03 18:03:00,82.427,82.435,82.415,82.435,36800000.0
2008-06-03 18:04:00,82.432,82.432,82.408,82.408,33600000.0
2008-06-03 18:05:00,82.418,82.44,82.417,82.44,12800000.0
2008-06-03 18:06:00,82.433,82.433,82.42,82.427,30400000.0
2008-06-03 18:07:00,82.423,82.423,82.414,82.417,11200000.0
2008-06-03 18:08:00,82.42,82.434,82.42,82.425,85200000.0
2008-06-03 18:09:00,82.428,82.428,82.408,82.408,33600000.0
2008-06-03 18:10:00,82.391,82.391,82.321,82.335,16000000.0
2008-06-03 18:11:00,82.34,82.358,82.34,82.342,12200000.0
2008-06-03 18:12:00,82.338,82.357,82.338,82.357,12800000.0
2008-06-03 18:13:00,82.37,82.396,82.37,82.396,27200000.0
2008-06-03 18:14:00,82.378,82.378,82.358,82.364,18600000.0
2008-06-03 18:15:00,82.367,82.367,82.357,82.358,30400000.0
2008-06-03 18:16:00,82.357,82.368,82.354,82.367,56000000.0
2008-06-03 18:17:00,82.355,82.365,82.345,82.345,43600000.0
2008-06-03 18:18:00,82.34,82.344,82.33,82.337,29800000.0
2008-06-03 18:19:00,82.347,82.375,82.347,82.373,46400000.0
2008-06-03 18:20:00,82.371,82.375,82.359,82.359,43200000.0
2008-06-03 18:21:00,82.343,82.343,82.32,82.32,12800000.0
2008-06-03 18:22:00,82.332,82.332,82.32,82.326,34000000.0
2008-06-03 18:23:00,82.345,82.366,82.335,82.36,46400000.0
2008-06-03 18:24:00,82.361,82.361,82.345,82.345,51600000.0
2008-06-03 18:25:00,82.362,82.366,82.352,82.361,33000000.0
2008-06-03 18:26:00,82.367,82.37,82.362,82.367,30400000.0
2008-06-03 18:27:00,82.371,82.371,82.364,82.364,33600000.0
2008-06-03 18:28:00,82.358,82.358,82.349,82.357,12800000.0
2008-06-03 18:29:00,82.359,82.361,82.353,82.357,25600000.0
2008-06-03 18:30:00,82.359,82.359,82.348,82.356,36800000.0
2008-06-03 18:31:00,82.338,82.347,82.336,82.336,11200000.0
2008-06-03 18:32:00,82.321,82.33,82.321,82.328,69800000.0
2008-06-03 18:33:00,82.323,82.324,82.316,82.316,32000000.0
2008-06-03 18:34:00,82.312,82.322,82.304,82.322,19200000.0
2008-06-03 18:35:00,82.313,82.313,82.294,82.306,42600000.0
2008-06-03 18:36:00,82.315,82.321,82.303,82.321,68800000.0
2008-06-03 18:37:00,82.317,82.332,82.316,82.332,36800000.0
2008-06-03 18:38:00,82.335,82.335,82.322,82.323,49600000.0
2008-06-03 18:39:00,82.34,82.358,82.34,82.358,77200000.0
2008-06-03 18:40:00,82.364,82.365,82.354,82.359,65600000.0
2008-06-03 18:41:00,82.359,82.365,82.352,82.364,72000000.0
2008-06-03 18:42:00,82.351,82.371,82.351,82.362,78400000.0
2008-06-03 18:43:00,82.359,82.365,82.359,82.36,49600000.0
2008-06-03 18:44:00,82.355,82.355,82.339,82.339,30400000.0
2008-06-03 18:45:00,82.33,82.33,82.309,82.322,12800000.0
2008-06-03 18:46:00,82.336,82.337,82.328,82.333,12800000.0
2008-06-03 18:47:00,82.327,82.333,82.322,82.327,14400000.0
2008-06-03 18:48:00,82.332,82.344,82.327,82.344,28800000.0
2008-06-03 18:49:00,82.343,82.343,82.325,82.332,24000000.0
2008-06-03 18:50:00,82.33,82.337,82.326,82.337,46800000.0
2008-06-03 18:51:00,82.342,82.347,82.337,82.347,12800000.0
2008-06-03 18:52:00,82.342,82.347,82.341,82.344,19200000.0
2008-06-03 18:53:00,82.335,82.337,82.324,82.327,30400000.0
2008-06-03 18:54:00,82.316,82.335,82.315,82.333,19200000.0
2008-06-03 18:55:00,82.336,82.338,82.326,82.331,22800000.0
2008-06-03 18:56:00,82.33,82.33,82.303,82.303,16000000.0
2008-06-03 18:57:00,82.304,82.315,82.3,82.306,19200000.0
2008-06-03 18:58:00,82.305,82.312,82.299,82.312,32000000.0
2008-06-03 18:59:00,82.317,82.329,82.316,82.32,32000000.0
2008-06-03 19:00:00,82.301,82.303,82.295,82.298,14400000.0
2008-06-03 19:01:00,82.296,82.296,82.287,82.287,19200000.0
2008-06-03 19:02:00,82.281,82.315,82.281,82.31,43200000.0
2008-06-03 19:03:00,82.305,82.305,82.295,82.297,14400000.0
2008-06-03 19:04:00,82.303,82.314,82.302,82.302,17600000.0
2008-06-03 19:05:00,82.299,82.299,82.295,82.295,22400000.0
2008-06-03 19:06:00,82.296,82.3,82.283,82.283,56000000.0
2008-06-03 19:07:00,82.281,82.288,82.279,82.286,35200000.0
2008-06-03 19:08:00,82.292,82.297,82.292,82.295,22400000.0
2008-06-03 19:09:00,82.287,82.291,82.272,82.272,12800000.0
2008-06-03 19:10:00,82.284,82.305,82.284,82.305,8000000.0
2008-06-03 19:11:00,82.3,82.3,82.28,82.282,30800000.0
2008-06-03 19:12:00,82.286,82.298,82.286,82.288,24000000.0
2008-06-03 19:13:00,82.294,82.294,82.285,82.285,12800000.0
2008-06-03 19:14:00,82.262,82.262,82.238,82.243,13200000.0
2008-06-03 19:15:00,82.242,82.254,82.231,82.249,16000000.0
2008-06-03 19:16:00,82.249,82.249,82.22,82.223,12800000.0
2008-06-03 19:17:00,82.216,82.225,82.212,82.225,14400000.0
2008-06-03 19:18:00,82.222,82.226,82.221,82.225,32000000.0
2008-06-03 19:19:00,82.228,82.237,82.216,82.237,11200000.0
2008-06-03 19:20:00,82.245,82.251,82.239,82.241,14400000.0
2008-06-03 19:21:00,82.225,82.225,82.209,82.209,17600000.0
2008-06-03 19:22:00,82.2,82.2,82.151,82.151,14400000.0
2008-06-03 19:23:00,82.145,82.149,82.135,82.139,16000000.0
2008-06-03 19:24:00,82.167,82.177,82.154,82.154,48000000.0
2008-06-03 19:25:00,82.14,82.14,82.098,82.103,11600000.0
2008-06-03 19:26:00,82.094,82.137,82.094,82.118,41600000.0
2008-06-03 19:27:00,82.122,82.128,82.113,82.113,14800000.0
2008-06-03 19:28:00,82.1,82.126,82.093,82.126,12800000.0
2008-06-03 19:29:00,82.134,82.149,82.122,82.125,12800000.0
2008-06-03 19:30:00,82.105,82.105,82.062,82.075,11200000.0
2008-06-03 19:31:00,82.08,82.114,82.08,82.114,12800000.0
2008-06-03 19:32:00,82.127,82.133,82.123,82.123,11200000.0
2008-06-03 19:33:00,82.11,82.11,82.086,82.086,11200000.0
2008-06-03 19:34:00,82.079,82.079,82.066,82.068,12800000.0
2008-06-03 19:35:00,82.058,82.08,82.058,82.08,17600000.0
2008-06-03 19:36:00,82.076,82.104,82.076,82.103,16000000.0
2008-06-03 19:37:00,82.118,82.133,82.118,82.122,11200000.0
2008-06-03 19:38:00,82.108,82.108,82.101,82.101,11200000.0
2008-06-03 19:39:00,82.092,82.122,82.092,82.119,12800000.0
2008-06-03 19:40:00,82.109,82.135,82.109,82.135,11200000.0
2008-06-03 19:41:00,82.14,82.147,82.138,82.14,11600000.0
2008-06-03 19:42:00,82.144,82.152,82.144,82.152,11200000.0
2008-06-03 19:43:00,82.157,82.167,82.157,82.167,19200000.0
2008-06-03 19:44:00,82.162,82.182,82.162,82.18,11200000.0
2008-06-03 19:45:00,82.164,82.164,82.132,82.15,16000000.0
2008-06-03 19:46:00,82.142,82.145,82.127,82.127,14400000.0
2008-06-03 19:47:00,82.118,82.118,82.104,82.116,17600000.0
2008-06-03 19:48:00,82.106,82.106,82.089,82.097,12800000.0
2008-06-03 19:49:00,82.112,82.112,82.106,82.107,29800000.0
2008-06-03 19:50:00,82.101,82.108,82.096,82.108,12800000.0
2008-06-03 19:51:00,82.107,82.109,82.079,82.083,12800000.0
2008-06-03 19:52:00,82.067,82.079,82.058,82.058,16000000.0
2008-06-03 19:53:00,82.057,82.077,82.057,82.074,12800000.0
2008-06-03 19:54:00,82.056,82.066,82.056,82.058,12800000.0
2008-06-03 19:55:00,82.043,82.043,82.028,82.028,11200000.0
2008-06-03 19:56:00,82.011,82.011,81.964,81.975,16000000.0
2008-06-03 19:57:00,81.985,81.985,81.964,81.964,12800000.0
2008-06-03 19:58:00,81.987,82.001,81.987,81.995,11200000.0
2008-06-03 19:59:00,82.011,82.043,82.011,82.043,12800000.0
2008-06-03 20:00:00,82.022,82.022,81.988,81.991,17600000.0
2008-06-03 20:01:00,81.995,82.027,81.995,82.027,11200000.0
2008-06-03 20:02:00,82.033,82.044,82.022,82.022,17600000.0
2008-06-03 20:03:00,82.019,82.028,82.017,82.019,16000000.0
2008-06-03 20:04:00,82.01,82.025,82.01,82.02,30800000.0
2008-06-03 20:05:00,82.012,82.012,81.982,81.982,12800000.0
2008-06-03 20:06:00,82.0,82.013,82.0,82.009,11200000.0
2008-06-03 20:07:00,82.001,82.003,81.997,81.997,17600000.0
2008-06-03 20:08:00,82.002,82.026,81.985,82.026,38400000.0
2008-06-03 20:09:00,82.042,82.047,82.036,82.04,11200000.0
2008-06-03 20:10:00,82.045,82.069,82.045,82.069,16000000.0
2008-06-03 20:11:00,82.082,82.082,82.059,82.059,11200000.0
2008-06-03 20:12:00,82.051,82.057,82.044,82.056,11200000.0
2008-06-03 20:13:00,82.062,82.062,82.029,82.029,27200000.0
2008-06-03 20:14:00,82.035,82.035,81.956,81.987,14400000.0
2008-06-03 20:15:00,81.964,82.003,81.964,81.995,17600000.0
2008-06-03 20:16:00,81.994,82.004,81.992,82.004,28800000.0
2008-06-03 20:17:00,82.012,82.012,81.997,82.006,33600000.0
2008-06-03 20:18:00,81.981,81.982,81.964,81.975,32400000.0
2008-06-03 20:19:00,81.917,81.962,81.915,81.962,11200000.0
2008-06-03 20:20:00,81.958,81.971,81.958,81.965,19200000.0
2008-06-03 20:21:00,81.955,81.956,81.936,81.94,16000000.0
2008-06-03 20:22:00,81.953,81.975,81.953,81.975,14400000.0
2008-06-03 20:23:00,81.977,81.982,81.949,81.949,12800000.0
2008-06-03 20:24:00,81.974,82.005,81.974,82.005,16000000.0
2008-06-03 20:25:00,81.977,81.977,81.889,81.889,11200000.0
2008-06-03 20:26:00,81.931,81.948,81.931,81.948,16000000.0
2008-06-03 20:27:00,81.968,81.984,81.968,81.97,12200000.0
2008-06-03 20:28:00,81.978,81.978,81.955,81.964,11200000.0
2008-06-03 20:29:00,81.956,81.963,81.947,81.963,12800000.0
2008-06-03 20:30:00,81.974,81.981,81.971,81.973,27200000.0
2008-06-03 20:31:00,81.987,82.011,81.987,82.011,8400000.0
2008-06-03 20:32:00,82.014,82.014,81.997,81.997,12800000.0
2008-06-03 20:33:00,82.016,82.021,81.988,81.988,12800000.0
2008-06-03 20:34:00,81.959,81.959,81.947,81.947,11200000.0
2008-06-03 20:35:00,81.95,81.987,81.947,81.987,11200000.0
2008-06-03 20:36:00,81.986,82.001,81.982,81.987,16000000.0
2008-06-03 20:37:00,81.991,82.004,81.991,82.004,8000000.0
2008-06-03 20:38:00,81.989,81.991,81.972,81.972,12800000.0
2008-06-03 20:39:00,81.975,81.975,81.96,81.966,13800000.0
2008-06-03 20:40:00,81.94,81.945,81.929,81.945,11200000.0
2008-06-03 20:41:00,81.937,81.946,81.93,81.944,14400000.0
2008-06-03 20:42:00,81.952,81.958,81.951,81.958,11200000.0
2008-06-03 20:43:00,81.948,81.948,81.94,81.943,14400000.0
2008-06-03 20:44:00,81.946,81.946,81.918,81.933,11200000.0
2008-06-03 20:45:00,81.948,81.948,81.932,81.945,12800000.0
2008-06-03 20:46:00,81.955,81.956,81.942,81.942,14400000.0
2008-06-03 20:47:00,81.968,81.975,81.965,81.966,8000000.0
2008-06-03 20:48:00,81.979,81.979,81.961,81.964,17600000.0
2008-06-03 20:49:00,81.96,81.972,81.956,81.96,11200000.0
2008-06-03 20:50:00,81.97,81.974,81.957,81.969,17600000.0
2008-06-03 20:51:00,81.98,81.99,81.976,81.989,28800000.0
2008-06-03 20:52:00,81.983,81.999,81.982,81.989,12800000.0
2008-06-03 20:53:00,82.007,82.016,82.007,82.014,16000000.0
2008-06-03 20:54:00,81.988,81.999,81.988,81.992,12800000.0
2008-06-03 20:55:00,81.985,82.002,81.972,82.002,11200000.0
2008-06-03 20:56:00,81.993,82.008,81.993,81.997,12200000.0
2008-06-03 20:57:00,81.989,82.0,81.989,82.0,12800000.0
2008-06-03 20:58:00,81.99,81.998,81.982,81.987,16000000.0
2008-06-03 20:59:00,81.989,81.997,81.982,81.982,11200000.0
2008-06-03 21:00:00,81.946,81.946,81.934,81.939,17600000.0
2008-06-03 21:01:00,81.936,81.955,81.936,81.95,11200000.0
2008-06-03 21:02:00,81.974,82.065,81.974,82.065,16000000.0
2008-06-03 21:03:00,82.072,82.075,82.066,82.074,12800000.0
2008-06-03 21:04:00,82.086,82.086,82.064,82.064,16000000.0
2008-06-03 21:05:00,82.067,82.082,82.067,82.075,12800000.0
2008-06-03 21:06:00,82.059,82.073,82.057,82.057,12800000.0
2008-06-03 21:07:00,82.054,82.101,82.054,82.101,14200000.0
2008-06-03 21:08:00,82.104,82.104,82.06,82.06,16000000.0
2008-06-03 21:09:00,82.046,82.08,82.046,82.08,14400000.0
2008-06-03 21:10:00,82.078,82.084,82.066,82.073,12800000.0
2008-06-03 21:11:00,82.079,82.09,82.07,82.085,12800000.0
2008-06-03 21:12:00,82.065,82.065,82.058,82.065,12800000.0
2008-06-03 21:13:00,82.072,82.094,82.072,82.074,16000000.0
2008-06-03 21:14:00,82.078,82.078,82.064,82.067,12800000.0
2008-06-03 21:15:00,82.06,82.06,82.041,82.041,11200000.0
2008-06-03 21:16:00,82.034,82.039,82.03,82.035,19200000.0
2008-06-03 21:17:00,82.029,82.029,82.013,82.013,14400000.0
2008-06-03 21:18:00,82.013,82.013,82.009,82.012,8000000.0
2008-06-03 21:19:00,81.999,82.019,81.999,82.014,11200000.0
2008-06-03 21:20:00,81.986,82.023,81.986,82.017,14400000.0
2008-06-03 21:21:00,82.018,82.018,82.012,82.015,8000000.0
2008-06-03 21:22:00,82.027,82.042,82.027,82.042,12800000.0
2008-06-03 21:23:00,82.052,82.052,82.028,82.041,12800000.0
2008-06-03 21:24:00,82.051,82.066,82.051,82.054,11200000.0
2008-06-03 21:25:00,82.062,82.07,82.053,82.064,17600000.0
2008-06-03 21:26:00,82.08,82.08,82.069,82.074,24000000.0
2008-06-03 21:27:00,82.071,82.082,82.067,82.082,22400000.0
2008-06-03 21:28:00,82.077,82.077,82.049,82.063,11200000.0
2008-06-03 21:29:00,82.083,82.092,82.083,82.085,27200000.0
2008-06-03 21:30:00,82.078,82.091,82.078,82.083,12800000.0
2008-06-03 21:31:00,82.095,82.124,82.095,82.124,16000000.0
2008-06-03 21:32:00,82.157,82.192,82.157,82.192,14400000.0
2008-06-03 21:33:00,82.197,82.197,82.182,82.182,11200000.0
2008-06-03 21:34:00,82.194,82.196,82.178,82.178,17600000.0
2008-06-03 21:35:00,82.167,82.167,82.153,82.153,13800000.0
2008-06-03 21:36:00,82.148,82.148,82.134,82.134,11200000.0
2008-06-03 21:37:00,82.14,82.153,82.127,82.153,16000000.0
2008-06-03 21:38:00,82.165,82.208,82.165,82.206,13200000.0
2008-06-03 21:39:00,82.212,82.218,82.209,82.212,12800000.0
2008-06-03 21:40:00,82.205,82.223,82.205,82.223,9600000.0
2008-06-03 21:41:00,82.218,82.223,82.131,82.207,11200000.0
2008-06-03 21:42:00,82.241,82.246,82.224,82.244,14400000.0
2008-06-03 21:43:00,82.221,82.221,82.197,82.2,14400000.0
2008-06-03 21:44:00,82.199,82.199,82.178,82.178,6400000.0
2008-06-03 21:45:00,82.16,82.168,82.157,82.16,17600000.0
2008-06-03 21:46:00,82.156,82.156,82.14,82.156,14400000.0
2008-06-03 21:47:00,82.152,82.153,82.148,82.152,11200000.0
2008-06-03 21:48:00,82.148,82.163,82.148,82.163,35200000.0
2008-06-03 21:49:00,82.179,82.189,82.178,82.178,11200000.0
2008-06-03 21:50:00,82.171,82.171,82.143,82.143,12800000.0
2008-06-03 21:51:00,82.145,82.145,82.135,82.136,17000000.0
2008-06-03 21:52:00,82.143,82.15,82.138,82.139,11200000.0
2008-06-03 21:53:00,82.143,82.148,82.142,82.144,11200000.0
2008-06-03 21:54:00,82.146,82.151,82.135,82.148,11200000.0
2008-06-03 21:55:00,82.146,82.155,82.131,82.152,12800000.0
2008-06-03 21:56:00,82.143,82.148,82.142,82.142,12800000.0
2008-06-03 21:57:00,82.146,82.147,82.137,82.137,18000000.0
2008-06-03 21:58:00,82.104,82.104,82.086,82.086,8000000.0
2008-06-03 21:59:00,82.082,82.082,82.068,82.068,12800000.0
2008-06-03 22:00:00,82.069,82.078,82.064,82.073,17600000.0
2008-06-03 22:01:00,82.077,82.086,82.077,82.079,11200000.0
2008-06-03 22:02:00,82.078,82.083,82.075,82.075,11200000.0
2008-06-03 22:03:00,82.076,82.08,82.071,82.075,17600000.0
2008-06-03 22:04:00,82.084,82.095,82.082,82.095,16000000.0
2008-06-03 22:05:00,82.093,82.093,82.084,82.084,11200000.0
2008-06-03 22:06:00,82.055,82.09,82.055,82.09,12800000.0
2008-06-03 22:07:00,82.084,82.092,82.084,82.084,16000000.0
2008-06-03 22:08:00,82.096,82.1,82.079,82.094,16000000.0
2008-06-03 22:09:00,82.084,82.115,82.084,82.115,12800000.0
2008-06-03 22:10:00,82.116,82.116,82.11,82.11,12800000.0
2008-06-03 22:11:00,82.105,82.107,82.092,82.092,11200000.0
2008-06-03 22:12:00,82.093,82.1,82.091,82.1,12800000.0
2008-06-03 22:13:00,82.071,82.1,82.071,82.1,12800000.0
2008-06-03 22:14:00,82.076,82.104,82.074,82.099,12800000.0
2008-06-03 22:15:00,82.091,82.091,82.082,82.082,14800000.0
2008-06-03 22:16:00,82.081,82.089,82.081,82.084,17000000.0
2008-06-03 22:17:00,82.092,82.097,82.089,82.089,11200000.0
2008-06-03 22:18:00,82.074,82.087,82.074,82.087,11200000.0
2008-06-03 22:19:00,82.09,82.097,82.089,82.092,12800000.0
2008-06-03 22:20:00,82.092,82.103,82.091,82.093,12800000.0
2008-06-03 22:21:00,82.093,82.101,82.093,82.095,9600000.0
2008-06-03 22:22:00,82.094,82.095,82.084,82.084,12800000.0
2008-06-03 22:23:00,82.096,82.098,82.09,82.098,12800000.0
2008-06-03 22:24:00,82.084,82.09,82.084,82.09,11200000.0
2008-06-03 22:25:00,82.1,82.1,82.071,82.082,16000000.0
2008-06-03 22:26:00,82.092,82.095,82.089,82.089,11200000.0
2008-06-03 22:27:00,82.084,82.084,82.076,82.076,12800000.0
2008-06-03 22:28:00,82.083,82.092,82.075,82.075,11200000.0
2008-06-03 22:29:00,82.084,82.094,82.081,82.091,16000000.0
2008-06-03 22:30:00,82.079,82.103,82.079,82.091,17600000.0
2008-06-03 22:31:00,82.087,82.087,82.06,82.06,11200000.0
2008-06-03 22:32:00,82.075,82.078,82.07,82.077,13200000.0
2008-06-03 22:33:00,82.075,82.08,82.064,82.064,11600000.0
2008-06-03 22:34:00,82.079,82.086,82.069,82.086,12800000.0
2008-06-03 22:35:00,82.093,82.097,82.084,82.096,12800000.0
2008-06-03 22:36:00,82.09,82.09,82.082,82.086,42600000.0
2008-06-03 22:37:00,82.087,82.091,82.086,82.087,25600000.0
2008-06-03 22:38:00,82.082,82.095,82.081,82.095,17600000.0
2008-06-03 22:39:00,82.079,82.08,82.066,82.066,13200000.0
2008-06-03 22:40:00,82.057,82.057,82.046,82.049,17600000.0
2008-06-03 22:41:00,82.051,82.056,82.046,82.056,11200000.0
2008-06-03 22:42:00,82.054,82.069,82.053,82.069,8000000.0
2008-06-03 22:43:00,82.052,82.07,82.052,82.069,16000000.0
2008-06-03 22:44:00,82.071,82.071,82.061,82.066,12800000.0
2008-06-03 22:45:00,82.072,82.072,82.054,82.064,16000000.0
2008-06-03 22:46:00,82.061,82.071,82.055,82.071,11200000.0
2008-06-03 22:47:00,82.06,82.065,82.035,82.035,17600000.0
2008-06-03 22:48:00,82.054,82.064,82.054,82.064,9600000.0
2008-06-03 22:49:00,82.056,82.056,82.05,82.05,12800000.0
2008-06-03 22:50:00,82.046,82.059,82.041,82.059,11200000.0
2008-06-03 22:51:00,82.054,82.066,82.054,82.054,11200000.0
2008-06-03 22:52:00,82.056,82.064,82.051,82.056,11200000.0
2008-06-03 22:53:00,82.036,82.036,82.024,82.025,11200000.0
2008-06-03 22:54:00,82.036,82.051,82.033,82.051,12200000.0
2008-06-03 22:55:00,82.048,82.062,82.048,82.062,12800000.0
2008-06-03 22:56:00,82.06,82.061,82.055,82.058,18000000.0
2008-06-03 22:57:00,82.053,82.069,82.053,82.069,17600000.0
2008-06-03 22:58:00,82.071,82.079,82.07,82.074,14400000.0
2008-06-03 22:59:00,82.077,82.077,82.066,82.066,17600000.0
2008-06-03 23:00:00,82.071,82.071,82.053,82.066,18000000.0
2008-06-03 23:01:00,82.032,82.048,82.031,82.031,14400000.0
2008-06-03 23:02:00,82.028,82.032,82.016,82.016,17600000.0
2008-06-03 23:03:00,82.021,82.021,81.993,81.997,16000000.0
2008-06-03 23:04:00,82.002,82.007,81.997,82.006,11200000.0
2008-06-03 23:05:00,82.008,82.029,82.008,82.029,33000000.0
2008-06-03 23:06:00,82.038,82.047,82.038,82.045,12800000.0
2008-06-03 23:07:00,82.047,82.051,82.041,82.045,12800000.0
2008-06-03 23:08:00,82.043,82.046,82.038,82.038,16000000.0
2008-06-03 23:09:00,82.036,82.037,82.019,82.024,17600000.0
2008-06-03 23:10:00,82.009,82.02,82.008,82.016,12800000.0
2008-06-03 23:11:00,82.035,82.041,82.035,82.037,11200000.0
2008-06-03 23:12:00,82.027,82.035,82.021,82.035,16000000.0
2008-06-03 23:13:00,82.029,82.029,82.016,82.023,12800000.0
2008-06-03 23:14:00,82.022,82.022,82.012,82.014,17600000.0
2008-06-03 23:15:00,82.019,82.02,82.015,82.02,6400000.0
2008-06-03 23:16:00,82.02,82.023,81.997,81.997,17600000.0
2008-06-03 23:17:00,81.978,81.996,81.978,81.986,10600000.0
2008-06-03 23:18:00,81.969,81.993,81.969,81.99,11200000.0
2008-06-03 23:19:00,81.987,81.987,81.97,81.977,12800000.0
2008-06-03 23:20:00,81.982,81.999,81.981,81.993,14400000.0
2008-06-03 23:21:00,81.963,81.993,81.963,81.98,16000000.0
2008-06-03 23:22:00,81.981,81.981,81.975,81.975,12800000.0
2008-06-03 23:23:00,81.978,81.978,81.969,81.971,11200000.0
2008-06-03 23:24:00,81.956,81.962,81.944,81.944,11200000.0
2008-06-03 23:25:00,81.95,81.966,81.95,81.963,14800000.0
2008-06-03 23:26:00,81.947,81.962,81.947,81.962,12800000.0
2008-06-03 23:27:00,81.966,81.972,81.96,81.972,17600000.0
2008-06-03 23:28:00,81.974,81.986,81.974,81.984,12800000.0
2008-06-03 23:29:00,81.978,81.997,81.978,81.997,11200000.0
2008-06-03 23:30:00,81.986,82.013,81.986,82.003,16000000.0
2008-06-03 23:31:00,81.993,82.008,81.982,81.989,12800000.0
2008-06-03 23:32:00,81.993,82.011,81.993,82.009,17600000.0
2008-06-03 23:33:00,82.028,82.058,82.028,82.056,12200000.0
2008-06-03 23:34:00,82.066,82.066,82.056,82.057,15400000.0
2008-06-03 23:35:00,82.03,82.03,82.013,82.016,16000000.0
2008-06-03 23:36:00,82.016,82.016,82.009,82.015,12800000.0
2008-06-03 23:37:00,82.02,82.035,82.02,82.031,12800000.0
2008-06-03 23:38:00,82.015,82.03,82.015,82.022,11200000.0
2008-06-03 23:39:00,82.024,82.024,82.013,82.017,12800000.0
2008-06-03 23:40:00,82.014,82.022,82.003,82.015,34000000.0
2008-06-03 23:41:00,82.024,82.026,82.02,82.026,12800000.0
2008-06-03 23:42:00,82.039,82.039,82.029,82.032,17600000.0
2008-06-03 23:43:00,82.016,82.016,82.003,82.005,14400000.0
2008-06-03 23:44:00,81.997,82.001,81.976,81.989,15400000.0
2008-06-03 23:45:00,81.999,81.999,81.984,81.992,11200000.0
2008-06-03 23:46:00,81.991,81.999,81.989,81.998,17600000.0
2008-06-03 23:47:00,82.01,82.01,82.001,82.005,12800000.0
2008-06-03 23:48:00,82.004,82.006,82.004,82.006,3200000.0
2008-06-03 23:49:00,82.023,82.023,82.012,82.02,16000000.0
2008-06-03 23:50:00,82.007,82.012,82.0,82.012,11200000.0
2008-06-03 23:51:00,82.012,82.017,82.002,82.017,12200000.0
2008-06-03 23:52:00,82.013,82.02,82.008,82.014,12800000.0
2008-06-03 23:53:00,82.013,82.013,82.008,82.008,9600000.0
2008-06-03 23:54:00,82.008,82.018,81.991,82.015,14800000.0
2008-06-03 23:55:00,81.992,82.009,81.984,81.99,12800000.0
2008-06-03 23:56:00,82.007,82.013,81.92,81.92,11600000.0
2008-06-03 23:57:00,82.013,82.016,82.005,82.009,12800000.0
2008-06-03 23:58:00,82.008,82.008,81.984,81.995,11200000.0
2008-06-03 23:59:00,81.993,81.993,81.985,81.99,13800000.0
2008-06-04 00:00:00,81.986,81.996,81.984,81.989,17600000.0
2008-06-04 00:01:00,81.998,82.002,81.995,81.997,12800000.0
2008-06-04 00:02:00,82.001,82.009,81.979,82.006,11200000.0
2008-06-04 00:03:00,82.007,82.007,81.985,81.985,12800000.0
2008-06-04 00:04:00,81.979,81.993,81.979,81.979,9600000.0
2008-06-04 00:05:00,81.991,81.991,81.974,81.99,11200000.0
2008-06-04 00:06:00,81.984,81.986,81.974,81.986,11600000.0
2008-06-04 00:07:00,81.986,81.993,81.981,81.992,12800000.0
2008-06-04 00:08:00,81.977,81.989,81.977,81.979,12800000.0
2008-06-04 00:09:00,81.971,81.972,81.962,81.965,12800000.0
2008-06-04 00:10:00,81.979,82.003,81.979,82.003,13600000.0
2008-06-04 00:11:00,81.994,82.003,81.988,82.001,16000000.0
2008-06-04 00:12:00,81.989,82.015,81.989,82.006,12800000.0
2008-06-04 00:13:00,82.017,82.027,82.017,82.027,12800000.0
2008-06-04 00:14:00,82.03,82.034,82.022,82.026,14400000.0
2008-06-04 00:15:00,82.027,82.035,82.026,82.033,28800000.0
2008-06-04 00:16:00,82.033,82.033,82.028,82.028,14400000.0
2008-06-04 00:17:00,82.031,82.051,82.01,82.01,17600000.0
2008-06-04 00:18:00,81.995,82.01,81.992,82.01,12800000.0
2008-06-04 00:19:00,81.996,82.001,81.996,82.001,12800000.0
2008-06-04 00:20:00,82.004,82.011,82.004,82.009,17600000.0
2008-06-04 00:21:00,82.027,82.045,82.02,82.041,12200000.0
2008-06-04 00:22:00,82.013,82.044,82.013,82.018,18000000.0
2008-06-04 00:23:00,82.056,82.066,82.056,82.066,11200000.0
2008-06-04 00:24:00,82.07,82.073,82.053,82.063,14400000.0
2008-06-04 00:25:00,82.048,82.064,82.048,82.055,12800000.0
2008-06-04 00:26:00,82.048,82.049,82.045,82.045,12800000.0
2008-06-04 00:27:00,82.044,82.047,82.036,82.036,17600000.0
2008-06-04 00:28:00,82.017,82.022,82.013,82.021,32000000.0
2008-06-04 00:29:00,82.044,82.052,82.043,82.049,12800000.0
2008-06-04 00:30:00,82.02,82.039,82.019,82.039,11200000.0
2008-06-04 00:31:00,82.045,82.051,82.041,82.051,11200000.0
2008-06-04 00:32:00,82.04,82.067,82.04,82.067,12800000.0
2008-06-04 00:33:00,82.05,82.06,82.047,82.055,12800000.0
2008-06-04 00:34:00,82.045,82.045,82.033,82.037,19200000.0
2008-06-04 00:35:00,82.032,82.045,82.029,82.039,28800000.0
2008-06-04 00:36:00,82.041,82.046,82.035,82.035,17600000.0
2008-06-04 00:37:00,82.037,82.068,82.037,82.068,12800000.0
2008-06-04 00:38:00,82.093,82.1,82.09,82.095,11200000.0
2008-06-04 00:39:00,82.082,82.092,82.077,82.077,9600000.0
2008-06-04 00:40:00,82.068,82.071,82.062,82.062,16000000.0
2008-06-04 00:41:00,82.057,82.057,82.037,82.037,12800000.0
2008-06-04 00:42:00,82.038,82.075,82.038,82.075,12800000.0
2008-06-04 00:43:00,82.06,82.061,82.046,82.046,11200000.0
2008-06-04 00:44:00,82.042,82.047,82.016,82.021,17600000.0
2008-06-04 00:45:00,82.016,82.024,82.015,82.02,11200000.0
2008-06-04 00:46:00,82.026,82.038,82.026,82.035,14400000.0
2008-06-04 00:47:00,82.028,82.028,82.005,82.005,12800000.0
2008-06-04 00:48:00,82.001,82.001,81.99,81.99,12800000.0
2008-06-04 00:49:00,81.984,81.984,81.969,81.969,16000000.0
2008-06-04 00:50:00,81.988,82.02,81.988,82.01,14400000.0
2008-06-04 00:51:00,82.004,82.005,81.982,82.005,17600000.0
2008-06-04 00:52:00,81.991,81.999,81.982,81.982,11200000.0
2008-06-04 00:53:00,82.001,82.027,82.001,82.027,18000000.0
2008-06-04 00:54:00,82.029,82.037,82.026,82.037,18000000.0
2008-06-04 00:55:00,82.01,82.019,82.009,82.009,28200000.0
2008-06-04 00:56:00,81.993,82.01,81.993,82.006,12800000.0
2008-06-04 00:57:00,82.013,82.031,82.013,82.031,12800000.0
2008-06-04 00:58:00,82.024,82.028,82.016,82.028,12800000.0
2008-06-04 00:59:00,82.02,82.02,82.006,82.006,11200000.0
2008-06-04 01:00:00,81.994,82.003,81.986,82.003,16000000.0
2008-06-04 01:01:00,82.011,82.031,82.008,82.031,9600000.0
2008-06-04 01:02:00,82.018,82.035,82.018,82.032,10600000.0
2008-06-04 01:03:00,82.024,82.024,82.011,82.011,22400000.0
2008-06-04 01:04:00,82.016,82.016,82.0,82.0,12800000.0
2008-06-04 01:05:00,82.011,82.021,82.011,82.021,12800000.0
2008-06-04 01:06:00,82.026,82.026,81.956,82.011,12800000.0
2008-06-04 01:07:00,82.015,82.015,82.002,82.006,11200000.0
2008-06-04 01:08:00,82.008,82.008,81.994,81.995,16000000.0
2008-06-04 01:09:00,81.999,82.002,81.996,82.002,16000000.0
2008-06-04 01:10:00,82.007,82.008,81.995,82.001,16400000.0
2008-06-04 01:12:00,81.995,82.009,81.995,82.007,16000000.0
2008-06-04 01:13:00,81.998,81.998,81.976,81.982,17600000.0
2008-06-04 01:14:00,81.974,81.978,81.971,81.971,15800000.0
2008-06-04 01:15:00,81.958,81.958,81.952,81.952,17600000.0
2008-06-04 01:16:00,81.956,81.961,81.954,81.957,25600000.0
2008-06-04 01:17:00,81.96,81.96,81.952,81.954,12800000.0
2008-06-04 01:18:00,81.95,81.96,81.943,81.958,12800000.0
2008-06-04 01:19:00,81.956,81.983,81.956,81.983,11200000.0
2008-06-04 01:20:00,81.973,81.977,81.967,81.968,10600000.0
2008-06-04 01:21:00,81.964,81.977,81.964,81.977,11200000.0
2008-06-04 01:22:00,81.972,81.985,81.969,81.984,12800000.0
2008-06-04 01:23:00,81.985,81.985,81.979,81.979,11200000.0
2008-06-04 01:24:00,81.983,81.985,81.972,81.985,13200000.0
2008-06-04 01:25:00,81.989,82.002,81.989,82.002,11200000.0
2008-06-04 01:26:00,82.0,82.0,81.988,81.988,11200000.0
2008-06-04 01:27:00,81.992,82.0,81.989,81.997,16000000.0
2008-06-04 01:28:00,82.004,82.024,82.004,82.024,14400000.0
2008-06-04 01:29:00,82.023,82.026,82.011,82.011,16000000.0
2008-06-04 01:30:00,82.004,82.008,81.991,81.991,11200000.0
2008-06-04 01:31:00,81.988,82.004,81.975,81.991,11200000.0
2008-06-04 01:32:00,82.006,82.019,82.006,82.019,12800000.0
2008-06-04 01:33:00,82.005,82.016,82.003,82.003,11200000.0
2008-06-04 01:34:00,82.004,82.004,81.99,81.99,24000000.0
2008-06-04 01:35:00,81.986,81.988,81.977,81.988,11200000.0
2008-06-04 01:36:00,81.999,82.009,81.992,81.992,10600000.0
2008-06-04 01:37:00,81.981,81.984,81.975,81.984,12800000.0
2008-06-04 01:38:00,81.985,81.992,81.975,81.988,17600000.0
2008-06-04 01:39:00,81.998,82.009,81.998,82.003,14400000.0
2008-06-04 01:40:00,82.011,82.011,81.985,81.985,10000000.0
2008-06-04 01:41:00,82.004,82.004,81.975,81.979,12800000.0
2008-06-04 01:42:00,81.983,81.987,81.976,81.976,11200000.0
2008-06-04 01:43:00,81.974,81.976,81.937,81.963,17000000.0
2008-06-04 01:44:00,81.99,81.997,81.971,81.971,12800000.0
2008-06-04 01:45:00,81.951,81.972,81.951,81.955,12800000.0
2008-06-04 01:46:00,81.936,81.953,81.936,81.953,16000000.0
2008-06-04 01:47:00,81.946,81.953,81.93,81.937,12800000.0
2008-06-04 01:48:00,81.926,81.941,81.921,81.926,12800000.0
2008-06-04 01:49:00,81.907,81.919,81.905,81.916,12800000.0
2008-06-04 01:50:00,81.924,81.928,81.916,81.922,14400000.0
2008-06-04 01:51:00,81.929,81.932,81.92,81.923,17600000.0
2008-06-04 01:52:00,81.921,81.921,81.893,81.893,20800000.0
2008-06-04 01:53:00,81.878,81.89,81.877,81.89,8000000.0
2008-06-04 01:54:00,81.903,81.91,81.898,81.91,12800000.0
2008-06-04 01:55:00,81.919,81.919,81.898,81.901,8000000.0
2008-06-04 01:56:00,81.912,81.912,81.906,81.911,12800000.0
2008-06-04 01:57:00,81.909,81.909,81.898,81.903,19200000.0
2008-06-04 01:58:00,81.883,81.883,81.85,81.85,11200000.0
2008-06-04 01:59:00,81.849,81.85,81.828,81.833,14400000.0
2008-06-04 02:00:00,81.821,81.821,81.795,81.795,12800000.0
2008-06-04 02:01:00,81.796,81.796,81.785,81.791,17000000.0
2008-06-04 02:02:00,81.777,81.788,81.777,81.779,11200000.0
2008-06-04 02:03:00,81.756,81.765,81.749,81.765,16400000.0
2008-06-04 02:04:00,81.758,81.776,81.758,81.775,11200000.0
2008-06-04 02:05:00,81.799,81.852,81.799,81.852,12800000.0
2008-06-04 02:06:00,81.869,81.877,81.865,81.87,14400000.0
2008-06-04 02:07:00,81.871,81.883,81.866,81.866,12800000.0
2008-06-04 02:08:00,81.89,81.899,81.878,81.896,17600000.0
2008-06-04 02:09:00,81.908,81.925,81.906,81.925,16000000.0
2008-06-04 02:10:00,81.939,81.951,81.929,81.929,16000000.0
2008-06-04 02:11:00,81.936,81.951,81.935,81.945,12800000.0
2008-06-04 02:12:00,81.934,81.934,81.902,81.904,17600000.0
2008-06-04 02:13:00,81.879,81.898,81.874,81.898,11200000.0
2008-06-04 02:14:00,81.907,81.907,81.89,81.893,11200000.0
2008-06-04 02:15:00,81.891,81.891,81.873,81.876,11200000.0
2008-06-04 02:16:00,81.866,81.866,81.832,81.832,11200000.0
2008-06-04 02:17:00,81.834,81.834,81.82,81.832,11200000.0
2008-06-04 02:18:00,81.84,81.847,81.84,81.844,12800000.0
2008-06-04 02:19:00,81.846,81.848,81.838,81.846,12800000.0
2008-06-04 02:20:00,81.83,81.844,81.749,81.844,12800000.0
2008-06-04 02:21:00,81.846,81.856,81.846,81.846,18000000.0
2008-06-04 02:22:00,81.855,81.861,81.845,81.856,14400000.0
2008-06-04 02:23:00,81.855,81.866,81.852,81.862,12800000.0
2008-06-04 02:24:00,81.86,81.86,81.849,81.86,11200000.0
2008-06-04 02:25:00,81.857,81.862,81.847,81.847,17600000.0
2008-06-04 02:26:00,81.854,81.854,81.839,81.839,12800000.0
2008-06-04 02:27:00,81.846,81.852,81.845,81.847,11200000.0
2008-06-04 02:28:00,81.852,81.852,81.842,81.845,12800000.0
2008-06-04 02:29:00,81.843,81.844,81.834,81.835,10600000.0
2008-06-04 02:30:00,81.825,81.844,81.825,81.844,12800000.0
2008-06-04 02:31:00,81.841,81.841,81.82,81.822,17600000.0
2008-06-04 02:32:00,81.844,81.854,81.841,81.841,11200000.0
2008-06-04 02:33:00,81.851,81.86,81.845,81.86,11200000.0
2008-06-04 02:34:00,81.849,81.858,81.849,81.857,14400000.0
2008-06-04 02:35:00,81.868,81.874,81.862,81.874,12800000.0
2008-06-04 02:36:00,81.874,81.88,81.871,81.871,12800000.0
2008-06-04 02:37:00,81.875,81.884,81.873,81.875,12800000.0
2008-06-04 02:38:00,81.892,81.901,81.887,81.897,17600000.0
2008-06-04 02:39:00,81.903,81.909,81.902,81.904,16000000.0
2008-06-04 02:40:00,81.913,81.916,81.905,81.91,16400000.0
2008-06-04 02:41:00,81.906,81.906,81.898,81.901,11200000.0
2008-06-04 02:42:00,81.897,81.901,81.886,81.901,11200000.0
2008-06-04 02:43:00,81.897,81.9,81.89,81.89,11200000.0
2008-06-04 02:44:00,81.897,81.9,81.89,81.89,11200000.0
2008-06-04 02:46:00,81.897,81.924,81.897,81.924,11200000.0
2008-06-04 02:47:00,81.924,81.936,81.921,81.924,12800000.0
2008-06-04 02:48:00,81.901,81.903,81.818,81.818,11200000.0
2008-06-04 02:49:00,81.931,81.931,81.915,81.916,17600000.0
2008-06-04 02:50:00,81.905,81.905,81.887,81.894,12800000.0
2008-06-04 02:51:00,81.906,81.909,81.893,81.903,11200000.0
2008-06-04 02:52:00,81.898,81.913,81.898,81.913,11200000.0
2008-06-04 02:53:00,81.918,81.919,81.907,81.907,11200000.0
2008-06-04 02:54:00,81.916,81.925,81.911,81.911,12800000.0
2008-06-04 02:55:00,81.928,81.935,81.928,81.933,11200000.0
2008-06-04 02:56:00,81.925,81.956,81.925,81.956,11200000.0
2008-06-04 02:57:00,81.959,81.959,81.927,81.931,11600000.0
2008-06-04 02:58:00,81.932,81.939,81.921,81.939,9600000.0
2008-06-04 02:59:00,81.946,81.946,81.913,81.913,11200000.0
2008-06-04 03:00:00,81.934,81.934,81.925,81.929,12800000.0
2008-06-04 03:01:00,81.916,81.922,81.903,81.922,11200000.0
2008-06-04 03:02:00,81.923,81.929,81.916,81.916,17600000.0
2008-06-04 03:03:00,81.915,81.926,81.915,81.924,14200000.0
2008-06-04 03:04:00,81.912,81.922,81.897,81.902,11200000.0
2008-06-04 03:05:00,81.92,81.932,81.92,81.928,16000000.0
2008-06-04 03:06:00,81.893,81.914,81.893,81.91,16000000.0
2008-06-04 03:07:00,81.912,81.923,81.911,81.914,14400000.0
2008-06-04 03:08:00,81.921,81.929,81.92,81.929,11200000.0
2008-06-04 03:09:00,81.93,81.952,81.93,81.952,10600000.0
2008-06-04 03:10:00,81.961,81.961,81.94,81.95,15400000.0
2008-06-04 03:11:00,81.941,81.953,81.941,81.951,11200000.0
2008-06-04 03:12:00,81.943,81.943,81.931,81.934,11200000.0
2008-06-04 03:13:00,81.956,81.972,81.956,81.971,16000000.0
2008-06-04 03:14:00,81.978,81.98,81.969,81.978,16000000.0
2008-06-04 03:15:00,81.976,81.976,81.968,81.97,17600000.0
2008-06-04 03:16:00,81.968,81.968,81.958,81.958,12800000.0
2008-06-04 03:17:00,81.951,81.968,81.949,81.968,11200000.0
2008-06-04 03:18:00,81.964,81.964,81.934,81.934,11200000.0
2008-06-04 03:19:00,81.945,81.945,81.935,81.941,12800000.0
2008-06-04 03:20:00,81.957,81.966,81.957,81.963,11200000.0
2008-06-04 03:21:00,81.97,81.971,81.954,81.967,14400000.0
2008-06-04 03:22:00,81.973,81.983,81.973,81.98,8000000.0
2008-06-04 03:23:00,81.973,81.995,81.973,81.995,12800000.0
2008-06-04 03:24:00,82.0,82.001,81.99,81.994,11200000.0
2008-06-04 03:25:00,81.993,82.004,81.993,81.996,17600000.0
2008-06-04 03:26:00,81.996,81.997,81.978,81.997,11200000.0
2008-06-04 03:27:00,81.991,81.999,81.989,81.997,14400000.0
2008-06-04 03:28:00,81.993,81.997,81.951,81.951,14400000.0
2008-06-04 03:29:00,81.944,81.957,81.942,81.942,12800000.0
2008-06-04 03:30:00,82.005,82.069,82.005,82.069,14400000.0
2008-06-04 03:31:00,82.081,82.126,82.081,82.126,12800000.0
2008-06-04 03:32:00,82.129,82.129,82.088,82.088,12800000.0
2008-06-04 03:33:00,82.077,82.093,82.077,82.088,11200000.0
2008-06-04 03:34:00,82.095,82.095,82.051,82.054,11200000.0
2008-06-04 03:35:00,82.065,82.07,82.057,82.065,17600000.0
2008-06-04 03:36:00,82.064,82.07,82.056,82.061,12800000.0
2008-06-04 03:37:00,82.061,82.086,82.061,82.077,17600000.0
2008-06-04 03:38:00,82.078,82.078,82.044,82.044,11200000.0
2008-06-04 03:39:00,82.025,82.033,81.971,82.01,14400000.0
2008-06-04 03:40:00,82.003,82.014,81.996,82.007,11200000.0
2008-06-04 03:41:00,82.0,82.004,81.99,81.991,11200000.0
2008-06-04 03:42:00,81.991,81.994,81.986,81.994,12800000.0
2008-06-04 03:43:00,81.993,81.993,81.95,81.958,11600000.0
2008-06-04 03:44:00,81.944,81.959,81.944,81.959,11200000.0
2008-06-04 03:45:00,81.951,81.963,81.948,81.963,11200000.0
2008-06-04 03:46:00,81.983,81.99,81.981,81.981,17600000.0
2008-06-04 03:47:00,81.979,81.982,81.958,81.958,11200000.0
2008-06-04 03:48:00,81.948,81.948,81.926,81.926,11200000.0
2008-06-04 03:49:00,81.942,81.942,81.926,81.935,12800000.0
2008-06-04 03:50:00,81.923,81.927,81.906,81.927,12800000.0
2008-06-04 03:51:00,81.92,81.928,81.92,81.925,12800000.0
2008-06-04 03:52:00,81.945,81.953,81.941,81.944,12800000.0
2008-06-04 03:53:00,81.929,81.946,81.929,81.946,11200000.0
2008-06-04 03:54:00,81.94,81.966,81.94,81.966,12800000.0
2008-06-04 03:55:00,81.999,81.999,81.986,81.999,14400000.0
2008-06-04 03:56:00,82.001,82.022,82.001,82.022,11200000.0
2008-06-04 03:57:00,82.027,82.032,82.02,82.028,12800000.0
2008-06-04 03:58:00,82.037,82.044,82.034,82.044,10600000.0
2008-06-04 03:59:00,82.042,82.044,82.03,82.037,12800000.0
2008-06-04 04:00:00,82.036,82.057,82.036,82.049,14400000.0
2008-06-04 04:01:00,82.065,82.084,82.065,82.084,11200000.0
2008-06-04 04:02:00,82.054,82.054,82.033,82.046,12200000.0
2008-06-04 04:03:00,82.044,82.044,82.025,82.025,13200000.0
2008-06-04 04:04:00,82.03,82.041,82.03,82.041,12800000.0
2008-06-04 04:05:00,82.033,82.033,82.017,82.017,11200000.0
2008-06-04 04:06:00,82.012,82.019,82.002,82.002,14400000.0
2008-06-04 04:07:00,81.999,82.012,81.994,82.004,13800000.0
2008-06-04 04:08:00,82.019,82.019,82.015,82.015,13200000.0
2008-06-04 04:09:00,82.012,82.029,82.01,82.028,11200000.0
2008-06-04 04:10:00,82.047,82.048,82.034,82.041,17600000.0
2008-06-04 04:11:00,82.043,82.048,82.034,82.044,12800000.0
2008-06-04 04:12:00,82.058,82.065,82.056,82.056,12800000.0
2008-06-04 04:13:00,82.054,82.068,82.054,82.067,11200000.0
2008-06-04 04:14:00,82.066,82.078,82.066,82.066,15400000.0
2008-06-04 04:15:00,82.068,82.08,82.063,82.063,12800000.0
2008-06-04 04:16:00,82.059,82.066,82.059,82.065,11600000.0
2008-06-04 04:17:00,82.068,82.068,82.054,82.067,14400000.0
2008-06-04 04:18:00,82.069,82.079,82.062,82.065,12800000.0
2008-06-04 04:19:00,82.066,82.085,82.061,82.085,12800000.0
2008-06-04 04:20:00,82.089,82.089,82.079,82.079,12800000.0
2008-06-04 04:21:00,82.085,82.085,82.074,82.074,11200000.0
2008-06-04 04:22:00,82.022,82.05,82.022,82.045,16000000.0
2008-06-04 04:23:00,82.057,82.063,82.053,82.06,13200000.0
2008-06-04 04:24:00,82.072,82.075,82.066,82.067,12800000.0
2008-06-04 04:25:00,82.062,82.062,82.052,82.056,14400000.0
2008-06-04 04:26:00,82.058,82.058,82.044,82.044,12800000.0
2008-06-04 04:27:00,82.042,82.048,82.034,82.041,17600000.0
2008-06-04 04:28:00,82.045,82.045,82.031,82.031,11200000.0
2008-06-04 04:29:00,82.053,82.053,82.037,82.037,12800000.0
2008-06-04 04:30:00,82.017,82.027,82.017,82.023,11200000.0
2008-06-04 04:31:00,82.027,82.029,82.012,82.029,12800000.0
2008-06-04 04:32:00,82.025,82.025,82.008,82.021,16000000.0
2008-06-04 04:33:00,82.017,82.017,82.002,82.009,16000000.0
2008-06-04 04:34:00,82.014,82.017,81.928,81.996,11200000.0
2008-06-04 04:35:00,81.998,81.998,81.969,81.969,12800000.0
2008-06-04 04:36:00,81.96,81.991,81.96,81.991,11200000.0
2008-06-04 04:37:00,81.998,81.998,81.976,81.979,12800000.0
2008-06-04 04:38:00,81.966,81.979,81.966,81.971,12800000.0
2008-06-04 04:39:00,81.963,81.973,81.954,81.969,12800000.0
2008-06-04 04:40:00,81.965,81.977,81.965,81.967,12800000.0
2008-06-04 04:41:00,81.961,81.973,81.938,81.958,11200000.0
2008-06-04 04:42:00,81.949,81.981,81.949,81.971,17600000.0
2008-06-04 04:43:00,81.996,82.013,81.996,82.013,12800000.0
2008-06-04 04:44:00,82.005,82.005,82.0,82.001,12800000.0
2008-06-04 04:45:00,82.004,82.01,81.998,82.01,17600000.0
2008-06-04 04:46:00,82.008,82.013,82.001,82.013,14400000.0
2008-06-04 04:47:00,82.006,82.013,82.001,82.004,14400000.0
2008-06-04 04:48:00,82.013,82.018,82.004,82.004,17600000.0
2008-06-04 04:49:00,81.994,82.009,81.994,81.995,11200000.0
2008-06-04 04:50:00,82.006,82.006,81.988,82.003,11200000.0
2008-06-04 04:51:00,82.01,82.014,82.01,82.012,11200000.0
2008-06-04 04:52:00,82.005,82.005,81.986,81.986,12800000.0
2008-06-04 04:53:00,81.98,81.994,81.98,81.986,17600000.0
2008-06-04 04:54:00,82.008,82.021,81.997,82.021,11200000.0
2008-06-04 04:55:00,82.031,82.031,82.024,82.025,11200000.0
2008-06-04 04:56:00,82.027,82.027,82.013,82.018,17600000.0
2008-06-04 04:57:00,82.011,82.011,81.986,81.999,12800000.0
2008-06-04 04:58:00,81.998,81.998,81.988,81.996,11200000.0
2008-06-04 04:59:00,81.993,82.001,81.979,81.979,12800000.0
2008-06-04 05:00:00,81.985,81.987,81.967,81.983,11200000.0
2008-06-04 05:01:00,81.977,81.978,81.959,81.969,14400000.0
2008-06-04 05:02:00,81.967,81.967,81.946,81.946,11200000.0
2008-06-04 05:03:00,81.97,81.974,81.947,81.947,12800000.0
2008-06-04 05:04:00,81.942,81.95,81.938,81.946,12800000.0
2008-06-04 05:05:00,81.939,81.939,81.93,81.934,11200000.0
2008-06-04 05:06:00,81.927,81.938,81.927,81.934,11200000.0
2008-06-04 05:07:00,81.933,81.933,81.915,81.927,14400000.0
2008-06-04 05:08:00,81.917,81.941,81.917,81.925,12800000.0
2008-06-04 05:09:00,81.936,81.938,81.926,81.938,14400000.0
2008-06-04 05:10:00,81.939,81.939,81.923,81.927,11200000.0
2008-06-04 05:11:00,81.9,81.933,81.9,81.923,12800000.0
2008-06-04 05:12:00,81.922,81.93,81.919,81.919,12800000.0
2008-06-04 05:13:00,81.909,81.911,81.903,81.905,12800000.0
2008-06-04 05:14:00,81.903,81.907,81.897,81.902,12800000.0
2008-06-04 05:15:00,81.898,81.909,81.886,81.906,16000000.0
2008-06-04 05:16:00,81.918,81.918,81.901,81.901,11200000.0
2008-06-04 05:17:00,81.9,81.912,81.9,81.912,11200000.0
2008-06-04 05:18:00,81.909,81.918,81.903,81.918,12800000.0
2008-06-04 05:19:00,81.918,81.929,81.914,81.914,16000000.0
2008-06-04 05:20:00,81.921,81.921,81.912,81.916,11200000.0
2008-06-04 05:21:00,81.912,81.912,81.884,81.886,17600000.0
2008-06-04 05:22:00,81.887,81.894,81.88,81.894,16000000.0
2008-06-04 05:23:00,81.895,81.909,81.895,81.902,12200000.0
2008-06-04 05:24:00,81.933,81.936,81.929,81.936,12800000.0
2008-06-04 05:25:00,81.931,81.936,81.926,81.931,12800000.0
2008-06-04 05:26:00,81.92,81.928,81.92,81.927,12800000.0
2008-06-04 05:27:00,81.911,81.92,81.897,81.897,12800000.0
2008-06-04 05:28:00,81.893,81.909,81.893,81.901,11200000.0
2008-06-04 05:29:00,81.915,81.915,81.905,81.911,12800000.0
2008-06-04 05:30:00,81.921,81.921,81.906,81.906,14400000.0
2008-06-04 05:31:00,81.899,81.911,81.899,81.91,17000000.0
2008-06-04 05:32:00,81.887,81.901,81.882,81.897,16000000.0
2008-06-04 05:33:00,81.91,81.912,81.908,81.912,11200000.0
2008-06-04 05:34:00,81.91,81.918,81.907,81.918,17600000.0
2008-06-04 05:35:00,81.913,81.915,81.906,81.906,12800000.0
2008-06-04 05:36:00,81.902,81.903,81.892,81.893,12800000.0
2008-06-04 05:37:00,81.892,81.892,81.882,81.882,11200000.0
2008-06-04 05:38:00,81.882,81.882,81.868,81.873,12800000.0
2008-06-04 05:39:00,81.872,81.882,81.869,81.882,11200000.0
2008-06-04 05:40:00,81.885,81.889,81.881,81.881,14400000.0
2008-06-04 05:41:00,81.874,81.874,81.857,81.857,12800000.0
2008-06-04 05:42:00,81.85,81.854,81.845,81.846,11200000.0
2008-06-04 05:43:00,81.851,81.858,81.837,81.858,12800000.0
2008-06-04 05:44:00,81.841,81.851,81.838,81.85,12800000.0
2008-06-04 05:45:00,81.86,81.865,81.86,81.865,15400000.0
2008-06-04 05:46:00,81.875,81.879,81.873,81.879,16400000.0
2008-06-04 05:47:00,81.892,81.899,81.883,81.888,11200000.0
2008-06-04 05:48:00,81.882,81.885,81.876,81.882,14400000.0
2008-06-04 05:49:00,81.881,81.886,81.869,81.869,17600000.0
2008-06-04 05:50:00,81.873,81.88,81.87,81.87,11200000.0
2008-06-04 05:51:00,81.884,81.887,81.878,81.884,11200000.0
2008-06-04 05:52:00,81.884,81.893,81.877,81.891,12800000.0
2008-06-04 05:53:00,81.896,81.907,81.896,81.907,17600000.0
2008-06-04 05:54:00,81.916,81.923,81.914,81.916,12800000.0
2008-06-04 05:55:00,81.871,81.946,81.871,81.926,11200000.0
2008-06-04 05:56:00,81.911,81.911,81.893,81.903,11200000.0
2008-06-04 05:57:00,81.909,81.911,81.904,81.906,13200000.0
2008-06-04 05:58:00,81.897,81.909,81.897,81.909,12800000.0
2008-06-04 05:59:00,81.919,81.928,81.916,81.916,13200000.0
2008-06-04 06:00:00,81.921,81.937,81.921,81.923,14400000.0
2008-06-04 06:01:00,81.927,81.949,81.927,81.947,15400000.0
2008-06-04 06:02:00,81.948,81.948,81.929,81.939,12200000.0
2008-06-04 06:03:00,81.948,81.95,81.944,81.944,12800000.0
2008-06-04 06:04:00,81.94,81.947,81.939,81.94,11200000.0
2008-06-04 06:05:00,81.92,81.926,81.911,81.926,14400000.0
2008-06-04 06:06:00,81.928,81.939,81.928,81.936,17000000.0
2008-06-04 06:07:00,81.935,81.938,81.928,81.937,11200000.0
2008-06-04 06:08:00,81.921,81.928,81.832,81.928,12800000.0
2008-06-04 06:09:00,81.933,81.937,81.932,81.933,10600000.0
2008-06-04 06:10:00,81.934,81.939,81.93,81.932,14400000.0
2008-06-04 06:11:00,81.934,81.946,81.93,81.946,17600000.0
2008-06-04 06:12:00,81.938,81.947,81.938,81.947,12800000.0
2008-06-04 06:13:00,81.945,81.946,81.921,81.935,12800000.0
2008-06-04 06:14:00,81.931,81.949,81.931,81.939,14400000.0
2008-06-04 06:15:00,81.924,81.947,81.921,81.931,17600000.0
2008-06-04 06:16:00,81.947,81.956,81.945,81.95,17600000.0
2008-06-04 06:17:00,81.96,81.96,81.96,81.96,14400000.0
2008-06-04 06:18:00,81.947,81.96,81.947,81.954,14400000.0
2008-06-04 06:19:00,81.97,81.98,81.96,81.98,12800000.0
2008-06-04 06:20:00,81.974,81.988,81.972,81.978,12800000.0
2008-06-04 06:21:00,81.978,81.978,81.97,81.97,12800000.0
2008-06-04 06:22:00,81.965,81.977,81.964,81.977,12800000.0
2008-06-04 06:23:00,81.98,81.99,81.98,81.99,11200000.0
2008-06-04 06:24:00,81.969,81.979,81.969,81.978,11200000.0
2008-06-04 06:25:00,81.979,81.987,81.975,81.975,11200000.0
2008-06-04 06:26:00,81.966,81.976,81.966,81.974,11200000.0
2008-06-04 06:27:00,81.976,81.982,81.968,81.975,11200000.0
2008-06-04 06:28:00,81.971,81.971,81.954,81.958,11200000.0
2008-06-04 06:29:00,81.958,81.958,81.943,81.95,11600000.0
2008-06-04 06:30:00,81.947,81.947,81.927,81.927,12800000.0
2008-06-04 06:31:00,81.941,81.955,81.941,81.955,12800000.0
2008-06-04 06:32:00,81.949,81.957,81.949,81.952,11200000.0
2008-06-04 06:33:00,81.955,81.967,81.947,81.964,17600000.0
2008-06-04 06:34:00,81.961,81.966,81.956,81.958,11200000.0
2008-06-04 06:35:00,81.945,81.955,81.941,81.955,12800000.0
2008-06-04 06:36:00,81.96,81.969,81.954,81.961,14800000.0
2008-06-04 06:37:00,81.966,81.977,81.963,81.968,12800000.0
2008-06-04 06:38:00,81.981,81.987,81.973,81.973,12800000.0
2008-06-04 06:39:00,81.975,81.975,81.957,81.957,12800000.0
2008-06-04 06:40:00,81.963,81.969,81.959,81.969,12800000.0
2008-06-04 06:41:00,81.972,81.978,81.968,81.978,12800000.0
2008-06-04 06:42:00,81.976,81.976,81.967,81.968,12800000.0
2008-06-04 06:43:00,81.962,81.967,81.944,81.951,12800000.0
2008-06-04 06:44:00,81.942,81.944,81.931,81.931,17600000.0
2008-06-04 06:45:00,81.93,81.95,81.93,81.95,18000000.0
2008-06-04 06:46:00,81.945,81.955,81.941,81.944,11200000.0
2008-06-04 06:47:00,81.94,81.948,81.936,81.948,12800000.0
2008-06-04 06:48:00,81.942,81.949,81.935,81.943,12200000.0
2008-06-04 06:49:00,81.95,81.95,81.926,81.944,12800000.0
2008-06-04 06:50:00,81.932,81.934,81.904,81.912,12800000.0
2008-06-04 06:51:00,81.941,81.946,81.927,81.931,12800000.0
2008-06-04 06:52:00,81.929,81.941,81.929,81.941,12800000.0
2008-06-04 06:53:00,81.941,81.959,81.941,81.958,17000000.0
2008-06-04 06:54:00,81.965,81.965,81.947,81.947,14400000.0
2008-06-04 06:55:00,81.946,81.951,81.943,81.946,11200000.0
2008-06-04 06:56:00,81.946,81.957,81.938,81.938,12800000.0
2008-06-04 06:57:00,81.945,81.945,81.929,81.932,11200000.0
2008-06-04 06:58:00,81.941,81.971,81.941,81.968,17600000.0
2008-06-04 06:59:00,81.955,81.964,81.942,81.96,12800000.0
2008-06-04 07:00:00,81.963,81.967,81.876,81.956,14800000.0
2008-06-04 07:01:00,81.964,81.974,81.964,81.966,17000000.0
2008-06-04 07:02:00,81.968,81.976,81.963,81.963,11200000.0
2008-06-04 07:03:00,81.976,81.976,81.945,81.945,12800000.0
2008-06-04 07:04:00,81.95,81.963,81.95,81.963,12800000.0
2008-06-04 07:05:00,81.959,81.959,81.935,81.946,11200000.0
2008-06-04 07:06:00,81.945,81.951,81.943,81.95,13200000.0
2008-06-04 07:07:00,81.947,81.966,81.945,81.963,11200000.0
2008-06-04 07:08:00,81.963,81.976,81.959,81.976,11200000.0
2008-06-04 07:09:00,81.972,81.975,81.954,81.97,12800000.0
2008-06-04 07:10:00,81.975,81.975,81.963,81.968,11200000.0
2008-06-04 07:11:00,81.948,81.948,81.935,81.945,12800000.0
2008-06-04 07:12:00,81.959,81.985,81.959,81.985,11600000.0
2008-06-04 07:13:00,81.981,81.981,81.966,81.966,12800000.0
2008-06-04 07:14:00,81.954,81.972,81.954,81.972,11200000.0
2008-06-04 07:15:00,81.984,81.986,81.968,81.968,11200000.0
2008-06-04 07:16:00,81.962,81.976,81.962,81.972,17600000.0
2008-06-04 07:17:00,81.981,81.987,81.974,81.987,12800000.0
2008-06-04 07:18:00,81.971,81.983,81.967,81.983,14400000.0
2008-06-04 07:19:00,81.986,81.986,81.973,81.978,12800000.0
2008-06-04 07:20:00,81.975,81.976,81.961,81.97,16000000.0
2008-06-04 07:21:00,81.965,81.975,81.961,81.97,12800000.0
2008-06-04 07:22:00,81.971,81.974,81.963,81.967,17600000.0
2008-06-04 07:23:00,81.977,81.987,81.975,81.987,11200000.0
2008-06-04 07:24:00,81.962,81.999,81.962,81.972,16000000.0
2008-06-04 07:26:00,81.989,82.002,81.984,82.0,16000000.0
2008-06-04 07:27:00,81.994,82.007,81.992,82.007,16000000.0
2008-06-04 07:28:00,82.005,82.014,82.005,82.005,14400000.0
2008-06-04 07:29:00,81.998,81.998,81.984,81.992,14400000.0
2008-06-04 07:30:00,81.985,81.994,81.976,81.976,12800000.0
2008-06-04 07:31:00,81.967,81.972,81.96,81.96,17600000.0
2008-06-04 07:32:00,81.967,81.967,81.941,81.941,12800000.0
2008-06-04 07:33:00,81.942,81.943,81.923,81.923,11200000.0
2008-06-04 07:34:00,81.939,81.941,81.935,81.941,12800000.0
2008-06-04 07:35:00,81.94,81.951,81.937,81.951,16000000.0
2008-06-04 07:36:00,81.955,81.965,81.954,81.965,16000000.0
2008-06-04 07:37:00,81.975,81.975,81.965,81.965,11200000.0
2008-06-04 07:38:00,81.967,81.981,81.964,81.981,11200000.0
2008-06-04 07:39:00,81.975,81.987,81.975,81.987,11200000.0
2008-06-04 07:40:00,81.981,81.983,81.975,81.981,11200000.0
2008-06-04 07:41:00,81.977,81.986,81.975,81.976,12800000.0
2008-06-04 07:42:00,81.981,81.994,81.98,81.994,12800000.0
2008-06-04 07:43:00,81.993,81.993,81.971,81.983,12800000.0
2008-06-04 07:44:00,81.975,81.977,81.971,81.976,11200000.0
2008-06-04 07:45:00,81.975,81.984,81.973,81.984,11200000.0
2008-06-04 07:46:00,81.976,81.989,81.976,81.989,11200000.0
2008-06-04 07:47:00,81.984,82.032,81.984,82.032,14800000.0
2008-06-04 07:48:00,82.028,82.028,82.019,82.019,14400000.0
2008-06-04 07:49:00,82.021,82.035,82.021,82.031,17600000.0
2008-06-04 07:50:00,82.043,82.045,82.035,82.044,16000000.0
2008-06-04 07:51:00,82.043,82.051,82.031,82.034,12200000.0
2008-06-04 07:52:00,82.034,82.034,82.026,82.029,16400000.0
2008-06-04 07:53:00,82.027,82.027,82.007,82.023,12800000.0
2008-06-04 07:54:00,82.005,82.021,81.994,82.021,12800000.0
2008-06-04 07:55:00,82.032,82.039,82.02,82.038,12800000.0
2008-06-04 07:56:00,82.028,82.038,82.023,82.027,16000000.0
2008-06-04 07:57:00,82.029,82.05,82.029,82.05,11200000.0
2008-06-04 07:58:00,82.074,82.074,82.064,82.066,11200000.0
2008-06-04 07:59:00,82.055,82.068,82.055,82.057,12800000.0
2008-06-04 08:00:00,82.038,82.047,82.023,82.033,14400000.0
2008-06-04 08:01:00,82.029,82.034,82.02,82.027,14400000.0
2008-06-04 08:02:00,82.049,82.068,82.049,82.062,12800000.0
2008-06-04 08:03:00,82.065,82.073,82.063,82.071,10600000.0
2008-06-04 08:04:00,82.077,82.077,82.035,82.035,11200000.0
2008-06-04 08:05:00,82.029,82.037,82.027,82.037,14400000.0
2008-06-04 08:06:00,82.041,82.048,82.034,82.041,17600000.0
2008-06-04 08:07:00,82.029,82.062,82.029,82.062,11600000.0
2008-06-04 08:08:00,82.049,82.057,82.038,82.054,12800000.0
2008-06-04 08:09:00,82.041,82.072,82.041,82.072,12800000.0
2008-06-04 08:10:00,82.028,82.051,82.028,82.051,13200000.0
2008-06-04 08:11:00,82.072,82.072,82.047,82.054,11200000.0
2008-06-04 08:12:00,82.034,82.047,82.034,82.044,16000000.0
2008-06-04 08:13:00,82.049,82.058,82.037,82.051,11200000.0
2008-06-04 08:14:00,82.033,82.033,82.012,82.031,11200000.0
2008-06-04 08:15:00,82.053,82.062,82.035,82.054,16000000.0
2008-06-04 08:16:00,82.055,82.055,82.038,82.038,11200000.0
2008-06-04 08:17:00,82.021,82.027,82.016,82.027,12800000.0
2008-06-04 08:18:00,82.044,82.044,82.022,82.022,12800000.0
2008-06-04 08:19:00,82.009,82.015,82.007,82.015,14400000.0
2008-06-04 08:20:00,82.026,82.048,82.026,82.048,11200000.0
2008-06-04 08:21:00,82.038,82.04,82.018,82.019,17600000.0
2008-06-04 08:22:00,82.018,82.018,82.006,82.008,11200000.0
2008-06-04 08:23:00,81.994,81.998,81.992,81.994,10600000.0
2008-06-04 08:24:00,82.001,82.001,81.979,81.981,17600000.0
2008-06-04 08:25:00,82.0,82.03,82.0,82.029,12800000.0
2008-06-04 08:26:00,82.014,82.027,82.014,82.025,12800000.0
2008-06-04 08:27:00,82.008,82.032,82.008,82.018,12800000.0
2008-06-04 08:28:00,82.011,82.021,81.991,82.021,17600000.0
2008-06-04 08:29:00,82.03,82.03,82.014,82.014,14400000.0
2008-06-04 08:30:00,82.002,82.026,82.002,82.025,11200000.0
2008-06-04 08:31:00,81.992,82.006,81.989,81.989,12800000.0
2008-06-04 08:32:00,81.977,82.006,81.977,82.006,11200000.0
2008-06-04 08:33:00,82.005,82.017,82.005,82.009,11200000.0
2008-06-04 08:34:00,82.013,82.018,82.008,82.01,18000000.0
2008-06-04 08:35:00,82.017,82.019,82.003,82.009,17600000.0
2008-06-04 08:36:00,82.007,82.017,82.0,82.017,17600000.0
2008-06-04 08:37:00,82.043,82.066,82.043,82.055,11200000.0
2008-06-04 08:38:00,82.04,82.054,82.028,82.028,16000000.0
2008-06-04 08:39:00,81.994,82.016,81.994,82.007,16000000.0
2008-06-04 08:40:00,82.002,82.002,81.991,81.994,16000000.0
2008-06-04 08:41:00,81.963,82.003,81.953,81.985,17600000.0
2008-06-04 08:42:00,81.991,81.997,81.99,81.997,13200000.0
2008-06-04 08:43:00,81.999,82.008,81.988,81.988,12800000.0
2008-06-04 08:44:00,81.977,81.981,81.97,81.977,12800000.0
2008-06-04 08:45:00,81.974,82.005,81.974,81.993,16000000.0
2008-06-04 08:46:00,81.985,81.986,81.978,81.978,11200000.0
2008-06-04 08:47:00,81.959,81.968,81.956,81.968,11200000.0
2008-06-04 08:48:00,82.005,82.006,81.991,82.001,12800000.0
2008-06-04 08:49:00,82.015,82.015,81.979,81.979,17600000.0
2008-06-04 08:50:00,81.972,81.979,81.961,81.961,12800000.0
2008-06-04 08:51:00,81.96,81.967,81.952,81.957,17000000.0
2008-06-04 08:52:00,81.948,81.949,81.937,81.943,11200000.0
2008-06-04 08:53:00,81.954,81.958,81.943,81.956,16000000.0
2008-06-04 08:54:00,81.955,81.955,81.934,81.934,14400000.0
2008-06-04 08:55:00,81.93,81.942,81.93,81.932,16000000.0
2008-06-04 08:56:00,81.94,81.94,81.93,81.938,12800000.0
2008-06-04 08:57:00,81.907,81.915,81.899,81.899,11600000.0
2008-06-04 08:58:00,81.887,81.9,81.885,81.885,12800000.0
2008-06-04 08:59:00,81.898,81.898,81.881,81.881,13200000.0
2008-06-04 09:00:00,81.881,81.886,81.876,81.882,17600000.0
2008-06-04 09:01:00,81.908,81.908,81.882,81.882,11200000.0
2008-06-04 09:02:00,81.88,81.88,81.857,81.863,11200000.0
2008-06-04 09:03:00,81.865,81.87,81.845,81.87,16000000.0
2008-06-04 09:04:00,81.891,81.916,81.891,81.916,11200000.0
2008-06-04 09:05:00,81.916,81.916,81.856,81.856,11200000.0
2008-06-04 09:06:00,81.854,81.882,81.854,81.882,12800000.0
2008-06-04 09:07:00,81.891,81.908,81.891,81.905,12200000.0
2008-06-04 09:08:00,81.898,81.898,81.876,81.889,12800000.0
2008-06-04 09:09:00,81.902,81.911,81.894,81.902,17000000.0
2008-06-04 09:10:00,81.904,81.904,81.897,81.902,12800000.0
2008-06-04 09:11:00,81.903,81.903,81.886,81.887,12800000.0
2008-06-04 09:12:00,81.869,81.885,81.857,81.857,12800000.0
2008-06-04 09:13:00,81.847,81.871,81.844,81.871,11200000.0
2008-06-04 09:14:00,81.888,81.91,81.888,81.91,11200000.0
2008-06-04 09:15:00,81.909,81.911,81.897,81.899,11200000.0
2008-06-04 09:16:00,81.878,81.894,81.878,81.891,12800000.0
2008-06-04 09:17:00,81.907,81.916,81.896,81.916,11200000.0
2008-06-04 09:18:00,81.917,81.921,81.916,81.92,14400000.0
2008-06-04 09:19:00,81.918,81.918,81.891,81.895,12800000.0
2008-06-04 09:20:00,81.886,81.912,81.886,81.912,16000000.0
2008-06-04 09:21:00,81.895,81.895,81.873,81.873,10600000.0
2008-06-04 09:22:00,81.862,81.869,81.86,81.86,17600000.0
2008-06-04 09:23:00,81.854,81.858,81.848,81.858,12800000.0
2008-06-04 09:24:00,81.842,81.842,81.826,81.841,12800000.0
2008-06-04 09:25:00,81.879,81.892,81.878,81.883,12800000.0
2008-06-04 09:26:00,81.869,81.869,81.844,81.864,11200000.0
2008-06-04 09:27:00,81.865,81.89,81.865,81.89,11200000.0
2008-06-04 09:28:00,81.875,81.881,81.87,81.881,12800000.0
2008-06-04 09:29:00,81.887,81.887,81.88,81.887,11200000.0
2008-06-04 09:30:00,81.894,81.894,81.807,81.807,12800000.0
2008-06-04 09:31:00,81.754,81.793,81.754,81.793,12800000.0
2008-06-04 09:32:00,81.807,81.844,81.807,81.838,14400000.0
2008-06-04 09:33:00,81.842,81.893,81.842,81.893,12800000.0
2008-06-04 09:34:00,81.901,81.914,81.89,81.89,11200000.0
2008-06-04 09:35:00,81.865,81.874,81.865,81.872,13200000.0
2008-06-04 09:36:00,81.899,81.912,81.887,81.893,16000000.0
2008-06-04 09:37:00,81.906,81.911,81.845,81.892,16000000.0
2008-06-04 09:38:00,81.878,81.878,81.852,81.853,11200000.0
2008-06-04 09:39:00,81.851,81.854,81.845,81.845,12800000.0
2008-06-04 09:40:00,81.836,81.848,81.836,81.837,16000000.0
2008-06-04 09:41:00,81.847,81.852,81.846,81.852,11200000.0
2008-06-04 09:42:00,81.868,81.869,81.853,81.859,11200000.0
2008-06-04 09:43:00,81.844,81.851,81.844,81.844,12800000.0
2008-06-04 09:44:00,81.847,81.868,81.847,81.865,14400000.0
2008-06-04 09:45:00,81.874,81.874,81.858,81.86,12200000.0
2008-06-04 09:46:00,81.851,81.851,81.811,81.811,11200000.0
2008-06-04 09:47:00,81.844,81.851,81.842,81.848,12800000.0
2008-06-04 09:48:00,81.849,81.857,81.841,81.85,11200000.0
2008-06-04 09:49:00,81.855,81.865,81.841,81.865,12800000.0
2008-06-04 09:50:00,81.868,81.869,81.861,81.868,16000000.0
2008-06-04 09:51:00,81.859,81.878,81.84,81.878,16000000.0
2008-06-04 09:52:00,81.895,81.895,81.864,81.864,11200000.0
2008-06-04 09:53:00,81.873,81.889,81.864,81.887,12800000.0
2008-06-04 09:54:00,81.891,81.891,81.879,81.889,17600000.0
2008-06-04 09:55:00,81.894,81.909,81.894,81.906,11200000.0
2008-06-04 09:56:00,81.91,81.91,81.896,81.896,12800000.0
2008-06-04 09:57:00,81.892,81.892,81.883,81.886,17000000.0
2008-06-04 09:58:00,81.879,81.915,81.806,81.888,17600000.0
2008-06-04 09:59:00,81.845,81.845,81.824,81.825,17600000.0
2008-06-04 10:00:00,81.827,81.856,81.813,81.856,11200000.0
2008-06-04 10:01:00,81.846,81.858,81.846,81.848,12800000.0
2008-06-04 10:02:00,81.862,81.875,81.862,81.87,16000000.0
2008-06-04 10:03:00,81.851,81.856,81.84,81.84,11200000.0
2008-06-04 10:04:00,81.849,81.849,81.832,81.848,12200000.0
2008-06-04 10:05:00,81.837,81.841,81.829,81.829,8000000.0
2008-06-04 10:06:00,81.872,81.876,81.867,81.867,17600000.0
2008-06-04 10:07:00,81.856,81.856,81.842,81.855,12800000.0
2008-06-04 10:08:00,81.857,81.87,81.857,81.87,11200000.0
2008-06-04 10:09:00,81.863,81.871,81.846,81.871,12800000.0
2008-06-04 10:10:00,81.898,81.898,81.887,81.898,11200000.0
2008-06-04 10:11:00,81.895,81.904,81.887,81.897,11200000.0
2008-06-04 10:12:00,81.882,81.885,81.865,81.885,12800000.0
2008-06-04 10:13:00,81.881,81.881,81.871,81.877,12800000.0
2008-06-04 10:14:00,81.866,81.866,81.857,81.857,11200000.0
2008-06-04 10:15:00,81.848,81.852,81.831,81.831,13200000.0
2008-06-04 10:16:00,81.843,81.843,81.82,81.82,12200000.0
2008-06-04 10:17:00,81.802,81.802,81.784,81.784,11200000.0
2008-06-04 10:18:00,81.787,81.787,81.755,81.782,11200000.0
2008-06-04 10:19:00,81.772,81.772,81.757,81.77,11200000.0
2008-06-04 10:20:00,81.768,81.776,81.765,81.766,17600000.0
2008-06-04 10:21:00,81.749,81.783,81.749,81.783,16000000.0
2008-06-04 10:22:00,81.795,81.818,81.795,81.809,11200000.0
2008-06-04 10:23:00,81.795,81.802,81.773,81.773,11600000.0
2008-06-04 10:24:00,81.752,81.76,81.75,81.751,12800000.0
2008-06-04 10:25:00,81.752,81.754,81.732,81.754,10600000.0
2008-06-04 10:26:00,81.768,81.777,81.754,81.754,12800000.0
2008-06-04 10:27:00,81.764,81.805,81.764,81.805,11200000.0
2008-06-04 10:28:00,81.767,81.767,81.748,81.763,12800000.0
2008-06-04 10:29:00,81.784,81.827,81.784,81.827,11200000.0
2008-06-04 10:30:00,81.796,81.825,81.796,81.819,13200000.0
2008-06-04 10:31:00,81.847,81.887,81.847,81.887,12800000.0
2008-06-04 10:32:00,81.901,81.901,81.869,81.869,17600000.0
2008-06-04 10:33:00,81.868,81.878,81.868,81.878,10600000.0
2008-06-04 10:34:00,81.862,81.874,81.862,81.865,11200000.0
2008-06-04 10:35:00,81.871,81.887,81.871,81.887,11200000.0
2008-06-04 10:36:00,81.908,81.933,81.908,81.933,11200000.0
2008-06-04 10:37:00,81.954,81.961,81.863,81.957,11200000.0
2008-06-04 10:38:00,81.966,81.986,81.965,81.981,12800000.0
2008-06-04 10:39:00,81.979,81.987,81.978,81.986,11200000.0
2008-06-04 10:40:00,81.991,82.012,81.989,81.989,16000000.0
2008-06-04 10:41:00,81.981,82.001,81.981,81.983,12800000.0
2008-06-04 10:42:00,81.993,81.997,81.983,81.988,11200000.0
2008-06-04 10:43:00,81.998,81.998,81.985,81.986,11200000.0
2008-06-04 10:44:00,81.986,81.991,81.981,81.991,12800000.0
2008-06-04 10:45:00,82.001,82.051,82.001,82.051,12800000.0
2008-06-04 10:46:00,82.042,82.056,82.042,82.055,13200000.0
2008-06-04 10:47:00,82.046,82.046,82.017,82.025,12800000.0
2008-06-04 10:48:00,82.034,82.07,82.034,82.07,12800000.0
2008-06-04 10:49:00,82.06,82.076,82.06,82.076,11200000.0
2008-06-04 10:50:00,82.078,82.078,82.064,82.064,16000000.0
2008-06-04 10:51:00,82.066,82.067,82.027,82.027,17600000.0
2008-06-04 10:52:00,82.001,82.001,81.991,81.995,11600000.0
2008-06-04 10:53:00,82.0,82.025,82.0,82.017,11200000.0
2008-06-04 10:54:00,82.036,82.042,82.022,82.042,17600000.0
2008-06-04 10:55:00,82.054,82.054,82.034,82.05,11200000.0
2008-06-04 10:56:00,82.043,82.054,82.043,82.054,11200000.0
2008-06-04 10:57:00,82.043,82.043,82.017,82.017,15400000.0
2008-06-04 10:58:00,82.016,82.018,81.922,82.018,12800000.0
2008-06-04 10:59:00,82.012,82.012,81.967,81.967,11200000.0
2008-06-04 11:00:00,81.979,81.979,81.934,81.934,13200000.0
2008-06-04 11:01:00,81.918,81.958,81.918,81.958,12800000.0
2008-06-04 11:02:00,81.95,81.95,81.934,81.935,16000000.0
2008-06-04 11:03:00,81.955,81.964,81.949,81.954,12800000.0
2008-06-04 11:04:00,81.973,81.979,81.963,81.963,13200000.0
2008-06-04 11:05:00,81.942,81.942,81.911,81.92,17600000.0
2008-06-04 11:06:00,81.939,81.983,81.939,81.983,17600000.0
2008-06-04 11:07:00,81.998,81.998,81.971,81.976,17600000.0
2008-06-04 11:08:00,81.907,81.971,81.907,81.971,11600000.0
2008-06-04 11:09:00,81.993,81.993,81.974,81.978,17600000.0
2008-06-04 11:10:00,81.965,81.984,81.965,81.98,12800000.0
2008-06-04 11:11:00,81.984,81.986,81.976,81.986,11200000.0
2008-06-04 11:12:00,81.99,82.01,81.99,82.002,17600000.0
2008-06-04 11:13:00,82.025,82.035,82.014,82.03,14800000.0
2008-06-04 11:14:00,82.018,82.023,82.014,82.017,11200000.0
2008-06-04 11:15:00,81.994,81.994,81.969,81.979,11200000.0
2008-06-04 11:16:00,81.964,81.988,81.964,81.988,12800000.0
2008-06-04 11:17:00,81.984,81.993,81.976,81.993,11200000.0
2008-06-04 11:18:00,81.996,81.998,81.989,81.991,12800000.0
2008-06-04 11:19:00,81.976,81.986,81.974,81.986,17600000.0
2008-06-04 11:20:00,81.971,81.979,81.966,81.975,12800000.0
2008-06-04 11:21:00,81.975,81.975,81.959,81.964,14400000.0
2008-06-04 11:22:00,81.971,81.981,81.967,81.97,12800000.0
2008-06-04 11:23:00,81.964,81.965,81.948,81.951,11200000.0
2008-06-04 11:24:00,81.946,81.946,81.929,81.941,13200000.0
2008-06-04 11:25:00,81.946,81.953,81.934,81.939,17600000.0
2008-06-04 11:26:00,81.937,81.953,81.935,81.953,14400000.0
2008-06-04 11:27:00,81.953,81.958,81.942,81.95,11200000.0
2008-06-04 11:28:00,81.942,81.953,81.942,81.952,14400000.0
2008-06-04 11:29:00,81.951,81.959,81.95,81.959,14400000.0
2008-06-04 11:30:00,81.96,81.967,81.956,81.967,14400000.0
2008-06-04 11:31:00,81.984,81.985,81.974,81.979,11200000.0
2008-06-04 11:32:00,81.98,81.985,81.976,81.985,17600000.0
2008-06-04 11:33:00,81.984,81.984,81.967,81.967,12800000.0
2008-06-04 11:34:00,81.981,81.981,81.963,81.963,12800000.0
2008-06-04 11:35:00,81.945,81.948,81.931,81.931,11200000.0
2008-06-04 11:36:00,81.92,81.933,81.92,81.933,12800000.0
2008-06-04 11:37:00,81.941,81.949,81.935,81.946,11200000.0
2008-06-04 11:38:00,81.95,81.953,81.935,81.935,11200000.0
2008-06-04 11:39:00,81.904,81.915,81.891,81.913,11200000.0
2008-06-04 11:40:00,81.926,81.94,81.913,81.915,11200000.0
2008-06-04 11:41:00,81.919,81.95,81.919,81.95,16000000.0
2008-06-04 11:42:00,81.947,81.963,81.931,81.934,17600000.0
2008-06-04 11:43:00,81.933,81.933,81.917,81.917,11200000.0
2008-06-04 11:44:00,81.914,81.931,81.914,81.931,11200000.0
2008-06-04 11:45:00,81.906,81.925,81.906,81.923,14400000.0
2008-06-04 11:46:00,81.91,81.933,81.91,81.933,11200000.0
2008-06-04 11:47:00,81.916,81.931,81.913,81.915,17600000.0
2008-06-04 11:48:00,81.916,81.918,81.903,81.915,11200000.0
2008-06-04 11:49:00,81.914,81.919,81.913,81.913,12800000.0
2008-06-04 11:50:00,81.904,81.905,81.887,81.905,17600000.0
2008-06-04 11:51:00,81.914,81.914,81.902,81.905,11200000.0
2008-06-04 11:52:00,81.906,81.916,81.906,81.916,11200000.0
2008-06-04 11:53:00,81.934,81.94,81.923,81.923,16000000.0
2008-06-04 11:54:00,81.922,81.922,81.893,81.893,14400000.0
2008-06-04 11:55:00,81.875,81.892,81.828,81.891,11200000.0
2008-06-04 11:56:00,81.901,81.921,81.9,81.921,12800000.0
2008-06-04 11:57:00,81.929,81.932,81.92,81.93,17600000.0
2008-06-04 11:58:00,81.943,81.943,81.925,81.925,11200000.0
2008-06-04 11:59:00,81.928,81.932,81.919,81.924,11200000.0
2008-06-04 12:00:00,81.913,81.921,81.913,81.92,11200000.0
2008-06-04 12:01:00,81.923,81.93,81.918,81.918,11200000.0
2008-06-04 12:02:00,81.916,81.922,81.916,81.917,14400000.0
2008-06-04 12:03:00,81.921,81.933,81.918,81.932,11200000.0
2008-06-04 12:04:00,81.961,81.993,81.961,81.993,17600000.0
2008-06-04 12:05:00,81.984,81.991,81.977,81.991,17600000.0
2008-06-04 12:06:00,82.016,82.035,82.016,82.023,13200000.0
2008-06-04 12:07:00,82.033,82.033,82.024,82.025,11200000.0
2008-06-04 12:08:00,82.029,82.039,82.025,82.039,11200000.0
2008-06-04 12:09:00,82.036,82.036,82.021,82.021,14400000.0
2008-06-04 12:10:00,82.013,82.022,82.01,82.01,11600000.0
2008-06-04 12:11:00,82.014,82.014,82.002,82.002,12800000.0
2008-06-04 12:12:00,81.995,82.006,81.992,82.006,11200000.0
2008-06-04 12:13:00,82.004,82.014,82.004,82.012,11200000.0
2008-06-04 12:14:00,82.009,82.009,81.992,81.996,12200000.0
2008-06-04 12:15:00,81.956,81.966,81.93,81.93,12800000.0
2008-06-04 12:16:00,81.886,81.937,81.886,81.937,12800000.0
2008-06-04 12:17:00,81.912,81.912,81.842,81.898,17000000.0
2008-06-04 12:18:00,81.873,81.891,81.873,81.891,16000000.0
2008-06-04 12:19:00,81.897,81.905,81.886,81.905,12800000.0
2008-06-04 12:20:00,81.915,81.923,81.909,81.913,14400000.0
2008-06-04 12:21:00,81.907,81.907,81.878,81.878,16400000.0
2008-06-04 12:22:00,81.871,81.871,81.856,81.871,16000000.0
2008-06-04 12:23:00,81.895,81.919,81.895,81.919,14400000.0
2008-06-04 12:24:00,81.906,81.911,81.895,81.911,12800000.0
2008-06-04 12:25:00,81.897,81.902,81.897,81.898,11200000.0
2008-06-04 12:26:00,81.894,81.898,81.894,81.894,10600000.0
2008-06-04 12:27:00,81.904,81.909,81.902,81.909,11200000.0
2008-06-04 12:28:00,81.899,81.913,81.893,81.913,12200000.0
2008-06-04 12:29:00,81.916,81.916,81.902,81.91,17600000.0
2008-06-04 12:30:00,81.902,81.903,81.896,81.896,17600000.0
2008-06-04 12:31:00,81.888,81.897,81.872,81.882,13200000.0
2008-06-04 12:32:00,81.881,81.893,81.881,81.89,12800000.0
2008-06-04 12:33:00,81.891,81.891,81.878,81.89,14400000.0
2008-06-04 12:34:00,81.894,81.922,81.894,81.922,12800000.0
2008-06-04 12:35:00,81.906,81.906,81.896,81.897,11200000.0
2008-06-04 12:36:00,81.894,81.896,81.89,81.895,11200000.0
2008-06-04 12:37:00,81.889,81.901,81.889,81.901,11200000.0
2008-06-04 12:38:00,81.92,81.92,81.786,81.871,18000000.0
2008-06-04 12:39:00,81.872,81.884,81.868,81.884,16000000.0
2008-06-04 12:40:00,81.887,81.887,81.863,81.882,16000000.0
2008-06-04 12:41:00,81.897,81.926,81.897,81.922,12800000.0
2008-06-04 12:42:00,81.926,81.93,81.917,81.92,14400000.0
2008-06-04 12:43:00,81.915,81.915,81.895,81.895,12800000.0
2008-06-04 12:44:00,81.896,81.923,81.896,81.912,17600000.0
2008-06-04 12:45:00,81.911,81.937,81.911,81.937,16000000.0
2008-06-04 12:46:00,81.939,81.939,81.925,81.927,12800000.0
2008-06-04 12:47:00,81.917,81.917,81.9,81.9,12800000.0
2008-06-04 12:48:00,81.897,81.9,81.895,81.896,11200000.0
2008-06-04 12:49:00,81.895,81.904,81.879,81.904,16000000.0
2008-06-04 12:50:00,81.916,81.923,81.914,81.914,14400000.0
2008-06-04 12:51:00,81.904,81.915,81.892,81.904,11600000.0
2008-06-04 12:52:00,81.897,81.905,81.885,81.905,11200000.0
2008-06-04 12:53:00,81.905,81.918,81.903,81.906,11200000.0
2008-06-04 12:54:00,81.914,81.927,81.914,81.925,12800000.0
2008-06-04 12:55:00,81.924,81.924,81.9,81.901,15400000.0
2008-06-04 12:56:00,81.897,81.897,81.884,81.893,11200000.0
2008-06-04 12:57:00,81.883,81.885,81.874,81.874,11200000.0
2008-06-04 12:58:00,81.874,81.885,81.871,81.871,17600000.0
2008-06-04 12:59:00,81.867,81.877,81.866,81.866,16400000.0
2008-06-04 13:00:00,81.86,81.879,81.856,81.879,12800000.0
2008-06-04 13:01:00,81.881,81.899,81.881,81.899,14400000.0
2008-06-04 13:02:00,81.898,81.901,81.897,81.897,12800000.0
2008-06-04 13:03:00,81.883,81.899,81.883,81.899,16000000.0
2008-06-04 13:04:00,81.899,81.91,81.899,81.905,11200000.0
2008-06-04 13:05:00,81.898,81.9,81.891,81.9,12800000.0
2008-06-04 13:06:00,81.893,81.899,81.888,81.899,11600000.0
2008-06-04 13:07:00,81.916,81.925,81.913,81.913,14400000.0
2008-06-04 13:08:00,81.932,81.948,81.932,81.948,17600000.0
2008-06-04 13:09:00,81.955,81.961,81.951,81.961,12800000.0
2008-06-04 13:10:00,81.942,81.967,81.942,81.954,16000000.0
2008-06-04 13:11:00,81.943,81.953,81.943,81.948,11200000.0
2008-06-04 13:12:00,81.955,81.955,81.933,81.933,12800000.0
2008-06-04 13:13:00,81.933,81.941,81.932,81.935,17600000.0
2008-06-04 13:14:00,81.947,81.955,81.935,81.935,12800000.0
2008-06-04 13:15:00,81.963,81.963,81.948,81.958,12800000.0
2008-06-04 13:16:00,81.957,81.96,81.945,81.954,17600000.0
2008-06-04 13:17:00,81.95,81.962,81.95,81.952,12800000.0
2008-06-04 13:18:00,81.943,81.95,81.934,81.945,11200000.0
2008-06-04 13:19:00,81.931,81.931,81.918,81.92,16000000.0
2008-06-04 13:20:00,81.91,81.928,81.91,81.923,17600000.0
2008-06-04 13:21:00,81.925,81.928,81.916,81.923,11200000.0
2008-06-04 13:22:00,81.919,81.939,81.919,81.939,12800000.0
2008-06-04 13:23:00,81.944,81.944,81.924,81.924,12800000.0
2008-06-04 13:24:00,81.94,81.94,81.923,81.923,11200000.0
2008-06-04 13:25:00,81.927,81.938,81.916,81.917,17600000.0
2008-06-04 13:26:00,81.925,81.93,81.922,81.924,17600000.0
2008-06-04 13:27:00,81.925,81.946,81.919,81.919,12200000.0
2008-06-04 13:28:00,81.931,81.962,81.846,81.962,16000000.0
2008-06-04 13:29:00,81.88,81.98,81.88,81.953,11200000.0
2008-06-04 13:30:00,81.941,81.941,81.915,81.915,12800000.0
2008-06-04 13:31:00,81.907,81.939,81.907,81.939,11200000.0
2008-06-04 13:32:00,81.946,81.946,81.937,81.938,11200000.0
2008-06-04 13:33:00,81.947,81.953,81.947,81.951,19200000.0
2008-06-04 13:34:00,81.948,81.97,81.947,81.947,12800000.0
2008-06-04 13:35:00,81.967,81.983,81.967,81.983,36800000.0
2008-06-04 13:36:00,81.988,81.995,81.987,81.987,17600000.0
2008-06-04 13:37:00,81.981,82.0,81.981,82.0,14400000.0
2008-06-04 13:38:00,82.01,82.01,81.99,81.993,33600000.0
2008-06-04 13:39:00,81.993,81.993,81.978,81.978,14400000.0
2008-06-04 13:40:00,81.961,81.978,81.961,81.978,39400000.0
2008-06-04 13:41:00,81.97,82.003,81.97,82.003,16000000.0
2008-06-04 13:42:00,81.995,81.995,81.976,81.982,10600000.0
2008-06-04 13:43:00,81.99,82.001,81.971,81.993,27200000.0
2008-06-04 13:44:00,81.983,82.0,81.965,81.977,33600000.0
2008-06-04 13:45:00,81.997,81.999,81.986,81.988,20800000.0
2008-06-04 13:46:00,81.99,81.996,81.988,81.995,24000000.0
2008-06-04 13:47:00,81.994,81.994,81.979,81.979,12800000.0
2008-06-04 13:48:00,81.976,81.987,81.976,81.983,12800000.0
2008-06-04 13:49:00,81.974,81.974,81.946,81.958,17600000.0
2008-06-04 13:50:00,81.962,81.972,81.955,81.965,11200000.0
2008-06-04 13:51:00,81.962,81.971,81.962,81.965,24000000.0
2008-06-04 13:52:00,81.934,81.934,81.903,81.903,12800000.0
2008-06-04 13:53:00,81.92,81.922,81.913,81.913,17600000.0
2008-06-04 13:54:00,81.916,81.924,81.906,81.906,25600000.0
2008-06-04 13:55:00,81.935,81.952,81.935,81.951,14400000.0
2008-06-04 13:56:00,81.958,81.961,81.952,81.961,14400000.0
2008-06-04 13:57:00,81.983,81.985,81.973,81.98,28800000.0
2008-06-04 13:58:00,81.978,81.979,81.975,81.976,14400000.0
2008-06-04 13:59:00,81.971,81.971,81.957,81.957,31400000.0
2008-06-04 14:00:00,81.958,81.959,81.952,81.952,48000000.0
2008-06-04 14:01:00,81.942,81.942,81.921,81.926,32000000.0
2008-06-04 14:02:00,81.921,81.921,81.904,81.918,14400000.0
2008-06-04 14:03:00,81.922,81.944,81.922,81.931,14400000.0
2008-06-04 14:04:00,81.945,81.952,81.945,81.95,11600000.0
2008-06-04 14:05:00,81.95,81.96,81.95,81.956,24000000.0
2008-06-04 14:06:00,81.944,81.947,81.936,81.94,36800000.0
2008-06-04 14:07:00,81.94,81.953,81.94,81.95,40000000.0
2008-06-04 14:08:00,81.96,81.96,81.947,81.947,16000000.0
2008-06-04 14:09:00,81.955,81.96,81.946,81.96,33600000.0
2008-06-04 14:10:00,81.952,81.96,81.95,81.954,33600000.0
2008-06-04 14:11:00,81.96,81.974,81.954,81.957,14400000.0
2008-06-04 14:12:00,81.95,81.956,81.945,81.945,27600000.0
2008-06-04 14:13:00,81.931,81.931,81.906,81.912,14400000.0
2008-06-04 14:14:00,81.907,81.92,81.886,81.886,12800000.0
2008-06-04 14:15:00,81.954,82.038,81.954,82.012,28200000.0
2008-06-04 14:16:00,82.004,82.052,82.004,82.052,25600000.0
2008-06-04 14:17:00,82.047,82.087,82.047,82.087,12200000.0
2008-06-04 14:18:00,82.092,82.107,82.092,82.103,16000000.0
2008-06-04 14:19:00,82.089,82.089,82.061,82.061,12800000.0
2008-06-04 14:20:00,82.055,82.08,82.055,82.065,25600000.0
2008-06-04 14:21:00,82.062,82.066,82.051,82.051,28800000.0
2008-06-04 14:22:00,82.064,82.08,82.064,82.066,24000000.0
2008-06-04 14:23:00,82.056,82.056,82.028,82.028,48000000.0
2008-06-04 14:24:00,82.039,82.067,82.037,82.067,12800000.0
2008-06-04 14:25:00,82.067,82.097,82.067,82.096,12800000.0
2008-06-04 14:26:00,82.09,82.103,82.084,82.103,12800000.0
2008-06-04 14:27:00,82.099,82.118,82.099,82.116,17600000.0
2008-06-04 14:28:00,82.115,82.121,82.106,82.106,11200000.0
2008-06-04 14:29:00,82.113,82.117,82.1,82.1,36800000.0
2008-06-04 14:30:00,82.091,82.117,82.091,82.117,22400000.0
2008-06-04 14:31:00,82.114,82.137,82.114,82.137,20800000.0
2008-06-04 14:32:00,82.145,82.145,82.113,82.113,39400000.0
2008-06-04 14:33:00,82.114,82.126,82.096,82.126,24000000.0
2008-06-04 14:34:00,82.144,82.152,82.141,82.152,33600000.0
2008-06-04 14:35:00,82.153,82.153,82.129,82.129,14400000.0
2008-06-04 14:36:00,82.133,82.133,82.124,82.13,12800000.0
2008-06-04 14:37:00,82.136,82.142,82.124,82.124,11200000.0
2008-06-04 14:38:00,82.117,82.117,82.09,82.092,56000000.0
2008-06-04 14:39:00,82.076,82.076,82.027,82.027,12800000.0
2008-06-04 14:40:00,82.005,82.042,82.005,82.032,14400000.0
2008-06-04 14:41:00,82.028,82.044,82.022,82.022,56000000.0
2008-06-04 14:42:00,82.038,82.055,82.038,82.049,12800000.0
2008-06-04 14:43:00,82.047,82.052,82.014,82.014,25600000.0
2008-06-04 14:44:00,82.005,82.005,81.991,81.995,11200000.0
2008-06-04 14:45:00,82.014,82.015,82.01,82.012,11200000.0
2008-06-04 14:46:00,81.98,81.981,81.969,81.981,11200000.0
2008-06-04 14:47:00,81.984,81.986,81.972,81.972,16000000.0
2008-06-04 14:48:00,81.978,81.99,81.978,81.987,19200000.0
2008-06-04 14:49:00,81.98,81.997,81.977,81.997,32000000.0
2008-06-04 14:50:00,81.991,82.002,81.985,82.002,28800000.0
2008-06-04 14:51:00,82.013,82.013,81.997,82.012,32000000.0
2008-06-04 14:52:00,82.008,82.008,81.996,82.001,12800000.0
2008-06-04 14:53:00,81.996,82.002,81.986,81.986,17600000.0
2008-06-04 14:54:00,81.988,81.988,81.975,81.975,12800000.0
2008-06-04 14:55:00,81.961,81.968,81.946,81.968,16000000.0
2008-06-04 14:56:00,81.964,81.984,81.964,81.984,12800000.0
2008-06-04 14:57:00,81.987,81.99,81.966,81.966,12800000.0
2008-06-04 14:58:00,81.966,81.974,81.955,81.974,17600000.0
2008-06-04 14:59:00,81.963,81.969,81.96,81.969,16000000.0
2008-06-04 15:00:00,81.976,81.977,81.966,81.967,14400000.0
2008-06-04 15:01:00,81.962,81.98,81.962,81.966,12800000.0
2008-06-04 15:02:00,81.964,81.983,81.962,81.983,27200000.0
2008-06-04 15:03:00,81.982,81.993,81.953,81.953,12800000.0
2008-06-04 15:04:00,81.943,81.949,81.939,81.947,24000000.0
2008-06-04 15:05:00,81.951,81.955,81.93,81.93,11200000.0
2008-06-04 15:06:00,81.921,81.936,81.914,81.914,11200000.0
2008-06-04 15:07:00,81.93,81.954,81.93,81.954,25600000.0
2008-06-04 15:08:00,81.944,81.944,81.91,81.91,22400000.0
2008-06-04 15:09:00,81.911,81.916,81.876,81.876,16400000.0
2008-06-04 15:10:00,81.888,81.906,81.888,81.895,40000000.0
2008-06-04 15:11:00,81.897,81.929,81.897,81.929,32000000.0
2008-06-04 15:12:00,81.907,81.907,81.888,81.888,30400000.0
2008-06-04 15:13:00,81.879,81.879,81.867,81.867,44800000.0
2008-06-04 15:14:00,81.861,81.885,81.861,81.885,35200000.0
2008-06-04 15:15:00,81.897,81.922,81.897,81.922,22400000.0
2008-06-04 15:16:00,81.934,81.95,81.931,81.95,37200000.0
2008-06-04 15:17:00,81.947,81.958,81.931,81.954,22400000.0
2008-06-04 15:18:00,81.951,81.951,81.93,81.93,22400000.0
2008-06-04 15:19:00,81.93,81.955,81.93,81.955,15400000.0
2008-06-04 15:20:00,81.965,81.968,81.956,81.968,24000000.0
2008-06-04 15:21:00,81.983,81.986,81.981,81.984,14400000.0
2008-06-04 15:22:00,81.968,81.981,81.968,81.973,14400000.0
2008-06-04 15:23:00,81.969,81.976,81.962,81.962,48000000.0
2008-06-04 15:24:00,81.988,81.998,81.987,81.994,25600000.0
2008-06-04 15:25:00,81.999,82.018,81.999,82.017,27200000.0
2008-06-04 15:26:00,82.029,82.029,82.025,82.025,40000000.0
2008-06-04 15:27:00,82.014,82.014,81.968,81.978,28800000.0
2008-06-04 15:28:00,81.968,81.983,81.967,81.974,71200000.0
2008-06-04 15:29:00,81.953,81.953,81.864,81.953,45800000.0
2008-06-04 15:30:00,81.901,82.046,81.899,81.954,115200000.0
2008-06-04 15:31:00,82.028,82.028,82.004,82.015,60800000.0
2008-06-04 15:32:00,82.006,82.021,82.006,82.021,30400000.0
2008-06-04 15:33:00,82.036,82.043,82.031,82.043,30400000.0
2008-06-04 15:34:00,82.036,82.036,82.015,82.015,22400000.0
2008-06-04 15:35:00,82.015,82.058,82.015,82.058,33600000.0
2008-06-04 15:36:00,82.077,82.082,82.065,82.068,32000000.0
2008-06-04 15:37:00,82.094,82.118,82.083,82.118,30400000.0
2008-06-04 15:38:00,82.1,82.109,82.096,82.109,59600000.0
2008-06-04 15:39:00,82.116,82.157,82.116,82.135,37200000.0
2008-06-04 15:40:00,82.133,82.157,82.133,82.142,35200000.0
2008-06-04 15:41:00,82.139,82.159,82.135,82.159,25600000.0
2008-06-04 15:42:00,82.156,82.186,82.156,82.176,43600000.0
2008-06-04 15:43:00,82.16,82.182,82.16,82.171,27200000.0
2008-06-04 15:44:00,82.182,82.215,82.182,82.19,27200000.0
2008-06-04 15:45:00,82.185,82.194,82.174,82.183,16000000.0
2008-06-04 15:46:00,82.178,82.191,82.178,82.188,14400000.0
2008-06-04 15:47:00,82.199,82.205,82.198,82.202,30400000.0
2008-06-04 15:48:00,82.212,82.267,82.212,82.267,27200000.0
2008-06-04 15:49:00,82.28,82.291,82.275,82.284,11200000.0
2008-06-04 15:50:00,82.297,82.297,82.283,82.283,26000000.0
2008-06-04 15:51:00,82.257,82.257,82.231,82.235,43200000.0
2008-06-04 15:52:00,82.236,82.236,82.202,82.202,20800000.0
2008-06-04 15:53:00,82.195,82.195,82.179,82.192,24000000.0
2008-06-04 15:54:00,82.178,82.204,82.178,82.195,28800000.0
2008-06-04 15:55:00,82.225,82.226,82.21,82.22,24000000.0
2008-06-04 15:56:00,82.2,82.2,82.18,82.19,51600000.0
2008-06-04 15:57:00,82.173,82.18,82.168,82.179,12800000.0
2008-06-04 15:58:00,82.197,82.214,82.197,82.21,19200000.0
2008-06-04 15:59:00,82.201,82.204,82.179,82.179,37200000.0
2008-06-04 16:00:00,82.231,82.331,82.231,82.298,51200000.0
2008-06-04 16:01:00,82.274,82.274,82.237,82.248,41600000.0
2008-06-04 16:02:00,82.23,82.23,82.204,82.225,22400000.0
2008-06-04 16:03:00,82.233,82.233,82.209,82.23,64000000.0
2008-06-04 16:04:00,82.252,82.259,82.246,82.259,44800000.0
2008-06-04 16:05:00,82.258,82.259,82.238,82.242,48000000.0
2008-06-04 16:06:00,82.229,82.229,82.219,82.225,35200000.0
2008-06-04 16:07:00,82.232,82.26,82.232,82.26,31400000.0
2008-06-04 16:08:00,82.247,82.253,82.208,82.208,44800000.0
2008-06-04 16:09:00,82.218,82.227,82.214,82.219,44800000.0
2008-06-04 16:10:00,82.212,82.212,82.176,82.176,42400000.0
2008-06-04 16:11:00,82.167,82.179,82.163,82.174,14400000.0
2008-06-04 16:12:00,82.167,82.172,82.155,82.171,56400000.0
2008-06-04 16:13:00,82.167,82.169,82.15,82.169,11200000.0
2008-06-04 16:14:00,82.196,82.196,82.178,82.178,49600000.0
2008-06-04 16:15:00,82.186,82.188,82.173,82.181,59200000.0
2008-06-04 16:16:00,82.175,82.185,82.172,82.179,17600000.0
2008-06-04 16:17:00,82.189,82.189,82.174,82.187,38200000.0
2008-06-04 16:18:00,82.172,82.18,82.168,82.169,38800000.0
2008-06-04 16:19:00,82.164,82.166,82.156,82.156,22400000.0
2008-06-04 16:20:00,82.139,82.139,82.12,82.124,11200000.0
2008-06-04 16:21:00,82.142,82.156,82.139,82.155,27200000.0
2008-06-04 16:22:00,82.159,82.181,82.152,82.181,41000000.0
2008-06-04 16:23:00,82.202,82.202,82.172,82.172,43200000.0
2008-06-04 16:24:00,82.173,82.189,82.172,82.188,17600000.0
2008-06-04 16:25:00,82.191,82.197,82.183,82.197,33600000.0
2008-06-04 16:26:00,82.222,82.259,82.222,82.248,17600000.0
2008-06-04 16:27:00,82.27,82.281,82.268,82.281,35200000.0
2008-06-04 16:28:00,82.277,82.277,82.249,82.265,27200000.0
2008-06-04 16:29:00,82.249,82.249,82.23,82.237,11200000.0
2008-06-04 16:30:00,82.239,82.244,82.236,82.237,43200000.0
2008-06-04 16:31:00,82.24,82.24,82.214,82.214,41400000.0
2008-06-04 16:32:00,82.213,82.239,82.205,82.239,12800000.0
2008-06-04 16:33:00,82.224,82.226,82.197,82.197,27200000.0
2008-06-04 16:34:00,82.218,82.23,82.216,82.228,34600000.0
2008-06-04 16:35:00,82.216,82.267,82.213,82.267,52800000.0
2008-06-04 16:36:00,82.28,82.28,82.226,82.226,51200000.0
2008-06-04 16:37:00,82.223,82.256,82.223,82.244,41000000.0
2008-06-04 16:38:00,82.248,82.248,82.188,82.237,40000000.0
2008-06-04 16:39:00,82.197,82.197,82.146,82.17,34600000.0
2008-06-04 16:40:00,82.175,82.175,82.149,82.149,56000000.0
2008-06-04 16:41:00,82.152,82.17,82.15,82.157,73600000.0
2008-06-04 16:42:00,82.141,82.15,82.129,82.141,54400000.0
2008-06-04 16:43:00,82.146,82.166,82.145,82.145,17600000.0
2008-06-04 16:44:00,82.149,82.166,82.142,82.166,10600000.0
2008-06-04 16:45:00,82.18,82.184,82.168,82.175,57600000.0
2008-06-04 16:46:00,82.171,82.179,82.171,82.172,12800000.0
2008-06-04 16:47:00,82.179,82.206,82.179,82.192,70400000.0
2008-06-04 16:48:00,82.185,82.21,82.185,82.205,52800000.0
2008-06-04 16:49:00,82.19,82.196,82.176,82.196,36800000.0
2008-06-04 16:50:00,82.212,82.218,82.205,82.209,74600000.0
2008-06-04 16:51:00,82.199,82.229,82.199,82.224,32000000.0
2008-06-04 16:52:00,82.232,82.254,82.231,82.254,46400000.0
2008-06-04 16:53:00,82.265,82.265,82.248,82.251,30400000.0
2008-06-04 16:54:00,82.264,82.285,82.264,82.285,11200000.0
2008-06-04 16:55:00,82.283,82.283,82.268,82.268,27600000.0
2008-06-04 16:56:00,82.253,82.263,82.239,82.258,36200000.0
2008-06-04 16:57:00,82.257,82.277,82.257,82.267,18600000.0
2008-06-04 16:58:00,82.277,82.277,82.25,82.254,12800000.0
2008-06-04 16:59:00,82.212,82.212,82.163,82.17,51200000.0
2008-06-04 17:00:00,82.158,82.16,82.142,82.149,49000000.0
2008-06-04 17:01:00,82.136,82.152,82.136,82.152,40000000.0
2008-06-04 17:02:00,82.161,82.161,82.124,82.128,33600000.0
2008-06-04 17:03:00,82.139,82.15,82.133,82.133,44200000.0
2008-06-04 17:04:00,82.132,82.146,82.127,82.137,41600000.0
2008-06-04 17:05:00,82.144,82.166,82.144,82.159,53800000.0
2008-06-04 17:06:00,82.16,82.16,82.149,82.151,59200000.0
2008-06-04 17:07:00,82.172,82.191,82.17,82.175,35200000.0
2008-06-04 17:08:00,82.193,82.215,82.193,82.215,69200000.0
2008-06-04 17:09:00,82.23,82.247,82.23,82.242,59600000.0
2008-06-04 17:10:00,82.267,82.267,82.247,82.247,25600000.0
2008-06-04 17:11:00,82.234,82.234,82.186,82.186,38800000.0
2008-06-04 17:12:00,82.152,82.157,82.141,82.157,25600000.0
2008-06-04 17:13:00,82.165,82.165,82.153,82.16,28800000.0
2008-06-04 17:14:00,82.171,82.175,82.156,82.175,22400000.0
2008-06-04 17:15:00,82.189,82.199,82.175,82.199,19200000.0
2008-06-04 17:16:00,82.211,82.213,82.169,82.169,17600000.0
2008-06-04 17:17:00,82.16,82.16,82.141,82.142,38400000.0
2008-06-04 17:18:00,82.152,82.168,82.152,82.154,57600000.0
2008-06-04 17:19:00,82.146,82.156,82.146,82.148,24000000.0
2008-06-04 17:20:00,82.167,82.167,82.138,82.138,16000000.0
2008-06-04 17:21:00,82.131,82.151,82.131,82.137,28800000.0
2008-06-04 17:22:00,82.138,82.177,82.138,82.177,19200000.0
2008-06-04 17:23:00,82.179,82.184,82.179,82.184,11200000.0
2008-06-04 17:24:00,82.179,82.184,82.172,82.179,12600000.0
2008-06-04 17:25:00,82.154,82.157,82.137,82.157,17600000.0
2008-06-04 17:26:00,82.153,82.153,82.133,82.133,35600000.0
2008-06-04 17:27:00,82.128,82.128,82.108,82.12,46800000.0
2008-06-04 17:28:00,82.134,82.161,82.134,82.158,32400000.0
2008-06-04 17:29:00,82.147,82.147,82.13,82.135,26600000.0
2008-06-04 17:30:00,82.135,82.147,82.132,82.139,18000000.0
2008-06-04 17:31:00,82.135,82.142,82.128,82.142,88000000.0
2008-06-04 17:32:00,82.171,82.171,82.153,82.153,52800000.0
2008-06-04 17:33:00,82.139,82.144,82.136,82.14,36800000.0
2008-06-04 17:34:00,82.139,82.151,82.128,82.128,64000000.0
2008-06-04 17:35:00,82.132,82.132,82.118,82.124,42600000.0
2008-06-04 17:36:00,82.127,82.127,82.106,82.118,33600000.0
2008-06-04 17:37:00,82.135,82.136,82.124,82.13,16000000.0
2008-06-04 17:38:00,82.129,82.129,82.11,82.112,35200000.0
2008-06-04 17:39:00,82.089,82.112,82.082,82.112,16000000.0
2008-06-04 17:40:00,82.133,82.155,82.132,82.155,75200000.0
2008-06-04 17:41:00,82.158,82.158,82.111,82.111,12800000.0
2008-06-04 17:42:00,82.111,82.122,82.109,82.122,13200000.0
2008-06-04 17:43:00,82.119,82.119,82.101,82.101,17600000.0
2008-06-04 17:44:00,82.079,82.079,82.052,82.052,29800000.0
2008-06-04 17:45:00,82.067,82.082,82.067,82.069,30400000.0
2008-06-04 17:46:00,82.074,82.087,82.074,82.077,42000000.0
2008-06-04 17:47:00,82.071,82.084,82.068,82.082,58000000.0
2008-06-04 17:48:00,82.089,82.089,82.078,82.079,57600000.0
2008-06-04 17:49:00,82.087,82.091,82.07,82.072,46400000.0
2008-06-04 17:50:00,82.067,82.079,82.066,82.079,12800000.0
2008-06-04 17:51:00,82.083,82.101,82.083,82.101,49600000.0
2008-06-04 17:52:00,82.095,82.104,82.094,82.104,43600000.0
2008-06-04 17:53:00,82.108,82.114,82.105,82.109,34000000.0
2008-06-04 17:54:00,82.101,82.101,82.086,82.093,38400000.0
2008-06-04 17:55:00,82.106,82.117,82.106,82.117,39400000.0
2008-06-04 17:56:00,82.118,82.118,82.11,82.113,44200000.0
2008-06-04 17:57:00,82.113,82.119,82.11,82.118,36200000.0
2008-06-04 17:58:00,82.126,82.126,82.113,82.113,18000000.0
2008-06-04 17:59:00,82.121,82.121,82.104,82.106,62400000.0
2008-06-04 18:00:00,82.101,82.101,82.092,82.092,52000000.0
2008-06-04 18:01:00,82.091,82.105,82.085,82.105,31400000.0
2008-06-04 18:02:00,82.108,82.162,82.108,82.162,24000000.0
2008-06-04 18:03:00,82.168,82.168,82.158,82.161,36800000.0
2008-06-04 18:04:00,82.155,82.164,82.151,82.159,33000000.0
2008-06-04 18:05:00,82.16,82.16,82.153,82.158,12800000.0
2008-06-04 18:06:00,82.154,82.17,82.152,82.152,30400000.0
2008-06-04 18:07:00,82.155,82.155,82.126,82.126,11600000.0
2008-06-04 18:08:00,82.128,82.13,82.121,82.124,84800000.0
2008-06-04 18:09:00,82.112,82.116,82.099,82.116,33600000.0
2008-06-04 18:10:00,82.127,82.127,82.1,82.106,16000000.0
2008-06-04 18:11:00,82.116,82.126,82.107,82.126,12800000.0
2008-06-04 18:12:00,82.116,82.116,82.101,82.115,12800000.0
2008-06-04 18:13:00,82.111,82.111,82.106,82.11,27200000.0
2008-06-04 18:14:00,82.112,82.132,82.108,82.132,19200000.0
2008-06-04 18:15:00,82.188,82.199,82.187,82.191,30400000.0
2008-06-04 18:16:00,82.188,82.193,82.178,82.182,56000000.0
2008-06-04 18:17:00,82.17,82.175,82.165,82.168,43600000.0
2008-06-04 18:18:00,82.161,82.161,82.145,82.146,30400000.0
2008-06-04 18:19:00,82.15,82.175,82.146,82.175,46400000.0
2008-06-04 18:20:00,82.192,82.2,82.192,82.194,43200000.0
2008-06-04 18:21:00,82.187,82.193,82.171,82.173,12800000.0
2008-06-04 18:22:00,82.202,82.214,82.202,82.206,33600000.0
2008-06-04 18:23:00,82.206,82.206,82.185,82.186,46400000.0
2008-06-04 18:24:00,82.153,82.153,82.138,82.138,52200000.0
2008-06-04 18:25:00,82.145,82.163,82.134,82.158,33600000.0
2008-06-04 18:26:00,82.163,82.163,82.151,82.152,30400000.0
2008-06-04 18:27:00,82.15,82.151,82.137,82.151,32800000.0
2008-06-04 18:28:00,82.15,82.154,82.147,82.147,12800000.0
2008-06-04 18:29:00,82.119,82.145,82.112,82.145,24400000.0
2008-06-04 18:30:00,82.167,82.202,82.167,82.202,36800000.0
2008-06-04 18:31:00,82.173,82.173,82.136,82.137,11200000.0
2008-06-04 18:32:00,82.127,82.132,82.118,82.118,70800000.0
2008-06-04 18:33:00,82.12,82.123,82.119,82.119,32000000.0
2008-06-04 18:34:00,82.125,82.131,82.123,82.131,18600000.0
2008-06-04 18:35:00,82.143,82.153,82.133,82.149,42600000.0
2008-06-04 18:36:00,82.159,82.176,82.105,82.11,68200000.0
2008-06-04 18:37:00,82.088,82.088,82.062,82.062,36800000.0
2008-06-04 18:38:00,82.074,82.09,82.074,82.087,49600000.0
2008-06-04 18:39:00,82.099,82.099,82.085,82.095,76200000.0
2008-06-04 18:40:00,82.084,82.091,82.075,82.077,65600000.0
2008-06-04 18:41:00,82.08,82.093,82.078,82.093,72000000.0
2008-06-04 18:42:00,82.08,82.08,82.036,82.036,78800000.0
2008-06-04 18:43:00,82.032,82.032,81.998,81.998,48800000.0
2008-06-04 18:44:00,81.997,82.017,81.997,82.017,30400000.0
2008-06-04 18:45:00,82.041,82.063,82.034,82.046,12800000.0
2008-06-04 18:46:00,82.037,82.042,82.016,82.016,12800000.0
2008-06-04 18:47:00,81.996,82.017,81.996,82.011,14400000.0
2008-06-04 18:48:00,82.006,82.006,81.986,81.986,28200000.0
2008-06-04 18:49:00,81.979,81.979,81.969,81.977,24400000.0
2008-06-04 18:50:00,81.978,82.007,81.978,82.007,45800000.0
2008-06-04 18:51:00,82.019,82.019,82.0,82.012,12800000.0
2008-06-04 18:52:00,81.998,81.998,81.979,81.996,19200000.0
2008-06-04 18:53:00,82.017,82.02,82.008,82.019,30400000.0
2008-06-04 18:54:00,82.023,82.027,82.016,82.016,19200000.0
2008-06-04 18:55:00,82.008,82.009,81.985,81.994,22400000.0
2008-06-04 18:56:00,82.001,82.009,81.98,81.98,16000000.0
2008-06-04 18:57:00,81.96,81.994,81.96,81.99,19200000.0
2008-06-04 18:58:00,81.984,81.988,81.981,81.983,31800000.0
2008-06-04 18:59:00,81.982,81.998,81.965,81.992,32000000.0
2008-06-04 19:00:00,81.984,81.986,81.972,81.972,14400000.0
2008-06-04 19:01:00,81.991,82.017,81.991,82.007,19200000.0
2008-06-04 19:02:00,82.02,82.033,82.008,82.033,42600000.0
2008-06-04 19:03:00,82.036,82.036,82.024,82.03,14400000.0
2008-06-04 19:04:00,82.01,82.012,82.006,82.006,18000000.0
2008-06-04 19:05:00,82.009,82.009,81.993,81.996,22400000.0
2008-06-04 19:06:00,81.994,81.995,81.983,81.985,56400000.0
2008-06-04 19:07:00,81.981,81.982,81.968,81.968,35200000.0
2008-06-04 19:08:00,81.968,81.976,81.961,81.971,22400000.0
2008-06-04 19:09:00,81.941,81.957,81.941,81.954,12800000.0
2008-06-04 19:10:00,81.973,81.991,81.973,81.991,8000000.0
2008-06-04 19:11:00,82.0,82.009,81.995,81.995,30400000.0
2008-06-04 19:12:00,81.982,81.992,81.982,81.992,24000000.0
2008-06-04 19:13:00,81.98,81.992,81.975,81.992,12800000.0
2008-06-04 19:14:00,81.994,81.994,81.982,81.992,12800000.0
2008-06-04 19:15:00,81.985,82.0,81.977,81.992,16000000.0
2008-06-04 19:16:00,82.006,82.011,81.982,82.01,12800000.0
2008-06-04 19:17:00,82.024,82.032,82.013,82.013,14400000.0
2008-06-04 19:18:00,81.985,81.992,81.983,81.992,32000000.0
2008-06-04 19:19:00,81.985,81.99,81.979,81.99,11200000.0
2008-06-04 19:20:00,82.0,82.005,81.991,82.001,14400000.0
2008-06-04 19:21:00,81.992,82.011,81.992,82.009,17000000.0
2008-06-04 19:22:00,82.005,82.012,81.999,82.012,14400000.0
2008-06-04 19:23:00,82.012,82.012,81.999,82.006,16000000.0
2008-06-04 19:24:00,82.01,82.01,81.995,82.005,48000000.0
2008-06-04 19:25:00,81.99,82.011,81.984,82.011,11200000.0
2008-06-04 19:26:00,82.017,82.045,82.0,82.045,41600000.0
2008-06-04 19:27:00,82.054,82.065,82.054,82.054,14400000.0
2008-06-04 19:28:00,82.047,82.047,82.027,82.036,12800000.0
2008-06-04 19:29:00,82.031,82.031,82.011,82.014,12800000.0
2008-06-04 19:30:00,82.015,82.015,81.974,81.974,11200000.0
2008-06-04 19:31:00,81.982,81.994,81.98,81.994,12800000.0
2008-06-04 19:32:00,81.996,82.004,81.995,81.997,11200000.0
2008-06-04 19:33:00,82.008,82.011,81.994,81.994,11200000.0
2008-06-04 19:34:00,81.988,82.007,81.982,82.007,12800000.0
2008-06-04 19:35:00,82.007,82.017,82.007,82.012,17600000.0
2008-06-04 19:36:00,82.01,82.01,81.994,81.997,15400000.0
2008-06-04 19:37:00,81.964,81.975,81.964,81.974,11200000.0
2008-06-04 19:38:00,81.984,81.984,81.966,81.966,10600000.0
2008-06-04 19:39:00,81.934,81.971,81.934,81.965,12800000.0
2008-06-04 19:40:00,81.977,82.0,81.977,81.989,11200000.0
2008-06-04 19:41:00,81.99,82.004,81.989,82.004,11200000.0
2008-06-04 19:42:00,81.986,82.015,81.986,82.004,11600000.0
2008-06-04 19:43:00,82.013,82.024,82.013,82.024,19600000.0
2008-06-04 19:44:00,82.017,82.017,81.991,81.997,11200000.0
2008-06-04 19:45:00,82.014,82.014,81.993,81.998,15400000.0
2008-06-04 19:46:00,81.999,82.018,81.999,82.018,14400000.0
2008-06-04 19:47:00,82.02,82.045,82.02,82.044,17600000.0
2008-06-04 19:48:00,82.035,82.035,82.014,82.023,12800000.0
2008-06-04 19:49:00,82.015,82.023,82.015,82.023,29800000.0
2008-06-04 19:50:00,82.005,82.005,81.995,82.002,12200000.0
2008-06-04 19:51:00,82.022,82.072,82.022,82.072,12800000.0
2008-06-04 19:52:00,82.055,82.066,82.046,82.048,16000000.0
2008-06-04 19:53:00,82.047,82.047,82.041,82.041,12800000.0
2008-06-04 19:54:00,82.034,82.04,82.033,82.033,12200000.0
2008-06-04 19:55:00,82.037,82.038,82.031,82.038,11200000.0
2008-06-04 19:56:00,82.028,82.036,82.022,82.035,16000000.0
2008-06-04 19:57:00,82.044,82.046,82.041,82.045,12800000.0
2008-06-04 19:58:00,82.056,82.081,82.056,82.081,11200000.0
2008-06-04 19:59:00,82.072,82.072,82.037,82.037,13200000.0
2008-06-04 20:00:00,82.024,82.044,82.024,82.043,17600000.0
2008-06-04 20:01:00,82.046,82.049,82.042,82.045,11200000.0
2008-06-04 20:02:00,82.043,82.045,82.037,82.044,18000000.0
2008-06-04 20:03:00,82.046,82.053,82.043,82.049,16000000.0
2008-06-04 20:04:00,82.045,82.071,82.045,82.071,30400000.0
2008-06-04 20:05:00,82.079,82.079,82.063,82.078,12200000.0
2008-06-04 20:06:00,82.073,82.073,82.054,82.054,11200000.0
2008-06-04 20:07:00,82.041,82.05,82.03,82.03,17600000.0
2008-06-04 20:08:00,82.013,82.031,82.009,82.026,37800000.0
2008-06-04 20:09:00,82.057,82.062,82.041,82.041,11200000.0
2008-06-04 20:10:00,82.037,82.046,82.037,82.04,16000000.0
2008-06-04 20:11:00,82.041,82.041,82.03,82.031,11200000.0
2008-06-04 20:12:00,82.027,82.027,82.013,82.013,11200000.0
2008-06-04 20:13:00,81.995,81.995,81.963,81.963,27200000.0
2008-06-04 20:14:00,81.961,81.977,81.906,81.977,14400000.0
2008-06-04 20:15:00,81.984,82.002,81.984,82.002,17600000.0
2008-06-04 20:16:00,82.004,82.004,81.992,81.994,28800000.0
2008-06-04 20:17:00,81.981,81.981,81.967,81.976,34000000.0
2008-06-04 20:18:00,81.969,81.972,81.964,81.964,30600000.0
2008-06-04 20:19:00,81.973,81.985,81.97,81.97,10600000.0
2008-06-04 20:20:00,81.958,81.979,81.958,81.979,19600000.0
2008-06-04 20:21:00,81.991,81.994,81.976,81.982,16000000.0
2008-06-04 20:22:00,81.975,82.003,81.975,82.003,14400000.0
2008-06-04 20:23:00,82.001,82.012,82.001,82.003,12800000.0
2008-06-04 20:24:00,82.007,82.021,82.004,82.021,16000000.0
2008-06-04 20:25:00,82.014,82.021,82.014,82.015,11200000.0
2008-06-04 20:26:00,82.005,82.005,81.995,82.0,16000000.0
2008-06-04 20:27:00,82.002,82.007,81.991,81.991,12800000.0
2008-06-04 20:28:00,81.999,82.012,81.988,82.012,11200000.0
2008-06-04 20:29:00,81.998,82.011,81.984,81.984,12800000.0
2008-06-04 20:30:00,81.951,81.951,81.902,81.917,26600000.0
2008-06-04 20:31:00,81.901,81.914,81.898,81.914,8000000.0
2008-06-04 20:32:00,81.91,81.916,81.904,81.904,12800000.0
2008-06-04 20:33:00,81.908,81.97,81.908,81.97,12800000.0
2008-06-04 20:34:00,81.947,81.948,81.938,81.947,11200000.0
2008-06-04 20:35:00,81.951,81.951,81.936,81.936,11200000.0
2008-06-04 20:36:00,81.937,81.951,81.935,81.943,15400000.0
2008-06-04 20:37:00,81.953,81.969,81.953,81.967,8000000.0
2008-06-04 20:38:00,81.947,81.956,81.942,81.943,12800000.0
2008-06-04 20:39:00,81.942,81.955,81.942,81.955,14400000.0
2008-06-04 20:40:00,81.938,81.956,81.936,81.956,11200000.0
2008-06-04 20:41:00,81.949,81.95,81.942,81.946,14400000.0
2008-06-04 20:42:00,81.949,81.949,81.943,81.947,11200000.0
2008-06-04 20:43:00,81.94,81.951,81.94,81.94,14400000.0
2008-06-04 20:44:00,81.949,81.954,81.94,81.953,11200000.0
2008-06-04 20:45:00,81.972,82.015,81.972,82.014,12800000.0
2008-06-04 20:46:00,82.012,82.025,81.976,81.976,14400000.0
2008-06-04 20:47:00,81.972,82.0,81.972,81.982,8000000.0
2008-06-04 20:48:00,81.99,81.99,81.955,81.955,17600000.0
2008-06-04 20:49:00,81.946,81.95,81.946,81.949,11200000.0
2008-06-04 20:50:00,81.975,82.0,81.974,81.974,9600000.0
2008-06-04 20:51:00,81.945,81.945,81.89,81.89,28800000.0
2008-06-04 20:52:00,81.88,81.9,81.88,81.885,12800000.0
2008-06-04 20:53:00,81.868,81.873,81.862,81.866,16000000.0
2008-06-04 20:54:00,81.839,81.851,81.832,81.851,12800000.0
2008-06-04 20:55:00,81.842,81.851,81.827,81.841,11200000.0
2008-06-04 20:56:00,81.829,81.85,81.829,81.85,13200000.0
2008-06-04 20:57:00,81.86,81.911,81.86,81.911,12800000.0
2008-06-04 20:58:00,81.907,81.907,81.866,81.868,14800000.0
2008-06-04 20:59:00,81.887,81.889,81.867,81.867,11200000.0
2008-06-04 21:00:00,81.883,81.886,81.875,81.886,17600000.0
2008-06-04 21:01:00,81.859,81.872,81.853,81.869,10600000.0
2008-06-04 21:02:00,81.884,81.884,81.869,81.875,15400000.0
2008-06-04 21:03:00,81.877,81.877,81.848,81.854,12800000.0
2008-06-04 21:04:00,81.871,81.894,81.871,81.894,16000000.0
2008-06-04 21:05:00,81.886,81.916,81.884,81.91,12800000.0
2008-06-04 21:06:00,81.898,81.935,81.898,81.917,12800000.0
2008-06-04 21:07:00,81.926,81.926,81.897,81.904,14400000.0
2008-06-04 21:08:00,81.907,81.907,81.887,81.887,16400000.0
2008-06-04 21:09:00,81.883,81.894,81.873,81.894,14400000.0
2008-06-04 21:10:00,81.891,81.913,81.891,81.91,13200000.0
2008-06-04 21:11:00,81.915,81.915,81.899,81.904,12800000.0
2008-06-04 21:12:00,81.9,81.904,81.889,81.89,12800000.0
2008-06-04 21:13:00,81.876,81.91,81.876,81.892,16000000.0
2008-06-04 21:14:00,81.898,81.918,81.89,81.918,12800000.0
2008-06-04 21:15:00,81.943,81.964,81.943,81.96,11200000.0
2008-06-04 21:16:00,81.957,81.959,81.956,81.959,19200000.0
2008-06-04 21:17:00,81.969,82.019,81.969,82.017,14400000.0
2008-06-04 21:18:00,82.017,82.027,82.017,82.018,8000000.0
2008-06-04 21:19:00,82.001,82.012,81.994,81.994,11200000.0
2008-06-04 21:20:00,81.982,82.014,81.982,82.004,14400000.0
2008-06-04 21:21:00,82.006,82.006,81.994,81.995,8000000.0
2008-06-04 21:22:00,82.014,82.016,82.002,82.002,12800000.0
2008-06-04 21:23:00,81.995,81.998,81.959,81.988,12800000.0
2008-06-04 21:24:00,82.009,82.025,82.009,82.012,10600000.0
2008-06-04 21:25:00,82.043,82.055,82.043,82.045,17600000.0
2008-06-04 21:26:00,82.059,82.059,82.043,82.044,24000000.0
2008-06-04 21:27:00,82.031,82.031,82.009,82.014,22400000.0
2008-06-04 21:28:00,82.004,82.032,82.004,82.032,11200000.0
2008-06-04 21:29:00,82.048,82.048,82.027,82.027,27200000.0
2008-06-04 21:30:00,82.025,82.025,81.994,81.999,12800000.0
2008-06-04 21:31:00,81.996,82.028,81.996,82.028,16000000.0
2008-06-04 21:32:00,82.031,82.031,82.02,82.03,14400000.0
2008-06-04 21:33:00,82.021,82.021,82.004,82.008,11200000.0
2008-06-04 21:34:00,82.022,82.035,82.02,82.031,17000000.0
2008-06-04 21:35:00,82.018,82.024,82.017,82.017,14400000.0
2008-06-04 21:36:00,81.998,81.998,81.972,81.972,11200000.0
2008-06-04 21:37:00,81.974,81.981,81.961,81.981,16000000.0
2008-06-04 21:38:00,81.982,81.982,81.97,81.973,14400000.0
2008-06-04 21:39:00,81.925,81.964,81.925,81.957,12800000.0
2008-06-04 21:40:00,81.981,82.002,81.981,81.997,9600000.0
2008-06-04 21:41:00,81.981,81.981,81.891,81.956,11200000.0
2008-06-04 21:42:00,81.963,81.963,81.932,81.952,14400000.0
2008-06-04 21:43:00,81.953,81.953,81.938,81.947,14400000.0
2008-06-04 21:44:00,81.951,81.953,81.951,81.953,3200000.0
2008-06-04 21:45:00,81.941,81.941,81.922,81.926,17600000.0
2008-06-04 21:46:00,81.956,82.02,81.956,82.02,14400000.0
2008-06-04 21:47:00,81.999,82.037,81.999,82.037,11200000.0
2008-06-04 21:48:00,82.045,82.06,82.043,82.045,35200000.0
2008-06-04 21:49:00,82.026,82.036,82.026,82.03,11200000.0
2008-06-04 21:50:00,82.048,82.056,82.022,82.022,12800000.0
2008-06-04 21:51:00,82.012,82.012,81.998,82.001,17600000.0
2008-06-04 21:52:00,82.001,82.007,82.001,82.006,11200000.0
2008-06-04 21:53:00,82.003,82.003,81.988,81.988,11200000.0
2008-06-04 21:54:00,81.982,81.987,81.977,81.987,11600000.0
2008-06-04 21:55:00,81.95,81.971,81.932,81.969,12800000.0
2008-06-04 21:56:00,81.991,81.993,81.983,81.983,12800000.0
2008-06-04 21:57:00,81.978,81.982,81.971,81.971,17600000.0
2008-06-04 21:58:00,81.973,81.979,81.97,81.97,8000000.0
2008-06-04 21:59:00,81.969,81.984,81.968,81.972,12800000.0
2008-06-04 22:00:00,81.982,81.985,81.972,81.974,17600000.0
2008-06-04 22:01:00,81.979,81.991,81.976,81.976,10600000.0
2008-06-04 22:02:00,81.972,81.972,81.963,81.963,11200000.0
2008-06-04 22:03:00,81.956,81.964,81.956,81.963,17600000.0
2008-06-04 22:04:00,81.971,81.972,81.964,81.967,15200000.0
2008-06-04 22:05:00,81.969,81.97,81.962,81.962,11200000.0
2008-06-04 22:06:00,81.938,81.964,81.936,81.964,12800000.0
2008-06-04 22:07:00,81.967,81.969,81.961,81.969,16000000.0
2008-06-04 22:08:00,81.977,81.983,81.964,81.983,16000000.0
2008-06-04 22:09:00,81.967,81.976,81.964,81.976,12800000.0
2008-06-04 22:10:00,81.972,81.976,81.969,81.975,12800000.0
2008-06-04 22:11:00,81.978,81.989,81.978,81.989,11200000.0
2008-06-04 22:12:00,81.989,82.002,81.989,81.993,12800000.0
2008-06-04 22:13:00,81.984,81.996,81.982,81.991,12800000.0
2008-06-04 22:14:00,81.973,81.992,81.968,81.992,12800000.0
2008-06-04 22:15:00,81.985,81.985,81.95,81.958,14400000.0
2008-06-04 22:16:00,81.959,81.988,81.959,81.988,17000000.0
2008-06-04 22:17:00,81.996,82.004,81.996,81.999,11200000.0
2008-06-04 22:18:00,82.001,82.001,81.986,81.994,11200000.0
2008-06-04 22:19:00,81.992,82.001,81.99,81.99,12800000.0
2008-06-04 22:20:00,81.957,81.978,81.947,81.973,12800000.0
2008-06-04 22:21:00,81.984,81.996,81.984,81.991,9600000.0
2008-06-04 22:22:00,82.004,82.006,81.996,81.999,12800000.0
2008-06-04 22:23:00,81.99,81.995,81.981,81.995,12800000.0
2008-06-04 22:24:00,82.002,82.013,82.002,82.007,11200000.0
2008-06-04 22:25:00,82.007,82.007,81.998,81.998,16000000.0
2008-06-04 22:26:00,82.047,82.071,82.047,82.071,11200000.0
2008-06-04 22:27:00,82.068,82.072,82.054,82.054,12800000.0
2008-06-04 22:28:00,82.05,82.052,82.04,82.04,11200000.0
2008-06-04 22:29:00,82.046,82.046,82.017,82.017,16000000.0
2008-06-04 22:30:00,82.041,82.078,82.041,82.072,17600000.0
2008-06-04 22:31:00,82.069,82.069,82.034,82.034,11200000.0
2008-06-04 22:32:00,82.042,82.042,82.021,82.021,12800000.0
2008-06-04 22:33:00,82.013,82.013,81.979,81.979,11200000.0
2008-06-04 22:34:00,81.999,82.013,81.995,82.013,12800000.0
2008-06-04 22:35:00,82.01,82.02,82.01,82.015,12800000.0
2008-06-04 22:36:00,82.013,82.013,81.994,81.997,43200000.0
2008-06-04 22:37:00,81.995,81.995,81.978,81.992,26000000.0
2008-06-04 22:38:00,82.018,82.034,82.01,82.016,17600000.0
2008-06-04 22:39:00,82.006,82.014,82.004,82.014,12800000.0
2008-06-04 22:40:00,81.979,81.988,81.951,81.981,17600000.0
2008-06-04 22:41:00,82.005,82.017,82.003,82.017,11200000.0
2008-06-04 22:42:00,82.027,82.043,82.025,82.043,8000000.0
2008-06-04 22:43:00,82.033,82.037,82.02,82.027,16000000.0
2008-06-04 22:44:00,82.021,82.021,82.003,82.009,12800000.0
2008-06-04 22:45:00,82.004,82.004,81.982,81.983,16000000.0
2008-06-04 22:46:00,82.009,82.029,82.004,82.029,11200000.0
2008-06-04 22:47:00,82.014,82.014,81.974,81.981,17600000.0
2008-06-04 22:48:00,81.981,81.992,81.975,81.992,12800000.0
2008-06-04 22:49:00,82.006,82.008,82.002,82.002,12800000.0
2008-06-04 22:50:00,81.993,81.993,81.979,81.983,10600000.0
2008-06-04 22:51:00,81.978,81.982,81.978,81.981,11200000.0
2008-06-04 22:52:00,81.978,81.99,81.976,81.982,11200000.0
2008-06-04 22:53:00,81.973,81.987,81.972,81.987,11200000.0
2008-06-04 22:54:00,81.988,82.003,81.979,82.003,12800000.0
2008-06-04 22:55:00,82.006,82.032,82.006,82.032,12800000.0
2008-06-04 22:56:00,82.035,82.044,82.032,82.044,17600000.0
2008-06-04 22:57:00,82.033,82.044,82.001,82.001,17600000.0
2008-06-04 22:58:00,81.99,81.99,81.958,81.96,14400000.0
2008-06-04 22:59:00,81.975,82.0,81.965,82.0,17600000.0
2008-06-04 23:00:00,81.993,82.001,81.551,81.551,17600000.0
2008-06-04 23:01:00,81.326,81.433,81.207,81.433,14400000.0
2008-06-04 23:02:00,81.396,81.437,81.388,81.388,17600000.0
2008-06-04 23:03:00,81.415,81.45,81.403,81.404,16000000.0
2008-06-04 23:04:00,81.362,81.362,81.268,81.268,11200000.0
2008-06-04 23:05:00,81.265,81.325,81.265,81.301,33600000.0
2008-06-04 23:06:00,81.297,81.297,81.277,81.277,12800000.0
2008-06-04 23:07:00,81.283,81.283,81.219,81.219,12800000.0
2008-06-04 23:08:00,81.204,81.204,81.164,81.164,15400000.0
2008-06-04 23:09:00,81.178,81.202,81.178,81.202,17600000.0
2008-06-04 23:10:00,81.195,81.195,81.094,81.094,12800000.0
2008-06-04 23:11:00,81.048,81.058,81.033,81.058,11200000.0
2008-06-04 23:12:00,81.016,81.033,80.994,81.033,16000000.0
2008-06-04 23:13:00,81.009,81.012,81.002,81.007,12800000.0
2008-06-04 23:14:00,81.043,81.123,81.043,81.123,17600000.0
2008-06-04 23:15:00,81.166,81.166,81.095,81.095,8000000.0
2008-06-04 23:16:00,81.056,81.056,81.001,81.001,17600000.0
2008-06-04 23:17:00,80.972,80.982,80.967,80.978,11200000.0
2008-06-04 23:18:00,80.981,80.994,80.981,80.992,11200000.0
2008-06-04 23:19:00,80.991,81.005,80.988,81.002,12800000.0
2008-06-04 23:20:00,80.997,81.006,80.978,80.988,14400000.0
2008-06-04 23:21:00,80.967,80.982,80.967,80.978,16000000.0
2008-06-04 23:22:00,80.981,80.987,80.968,80.968,12800000.0
2008-06-04 23:23:00,80.961,80.961,80.94,80.94,11200000.0
2008-06-04 23:24:00,80.934,80.967,80.919,80.967,11200000.0
2008-06-04 23:25:00,81.015,81.063,81.015,81.063,14400000.0
2008-06-04 23:26:00,81.07,81.085,81.048,81.085,12200000.0
2008-06-04 23:27:00,81.071,81.077,81.05,81.077,17600000.0
2008-06-04 23:28:00,81.071,81.091,81.071,81.079,12800000.0
2008-06-04 23:29:00,81.07,81.083,81.067,81.076,11200000.0
2008-06-04 23:30:00,81.074,81.074,81.048,81.048,16000000.0
2008-06-04 23:31:00,81.043,81.043,80.985,80.985,12800000.0
2008-06-04 23:32:00,80.96,80.972,80.96,80.964,17600000.0
2008-06-04 23:33:00,80.974,80.997,80.974,80.996,12800000.0
2008-06-04 23:34:00,81.006,81.006,80.989,80.989,16000000.0
2008-06-04 23:35:00,80.989,80.989,80.957,80.957,16000000.0
2008-06-04 23:36:00,80.982,80.982,80.943,80.945,12800000.0
2008-06-04 23:37:00,80.939,80.939,80.917,80.918,12800000.0
2008-06-04 23:38:00,80.901,80.914,80.901,80.911,11200000.0
2008-06-04 23:39:00,80.881,80.894,80.866,80.894,12800000.0
2008-06-04 23:40:00,80.917,80.941,80.917,80.941,35200000.0
2008-06-04 23:41:00,80.963,80.988,80.963,80.988,12800000.0
2008-06-04 23:42:00,80.996,81.004,80.995,80.998,17600000.0
2008-06-04 23:43:00,80.994,80.994,80.983,80.987,14400000.0
2008-06-04 23:44:00,80.993,80.993,80.979,80.992,16000000.0
2008-06-04 23:45:00,80.995,81.002,80.987,81.0,11200000.0
2008-06-04 23:46:00,80.998,80.998,80.977,80.977,17600000.0
2008-06-04 23:47:00,80.972,80.98,80.966,80.973,12800000.0
2008-06-04 23:48:00,80.979,80.995,80.979,80.994,9600000.0
2008-06-04 23:49:00,81.002,81.014,80.998,81.014,16000000.0
2008-06-04 23:50:00,81.027,81.033,81.022,81.033,11200000.0
2008-06-04 23:51:00,81.04,81.04,81.023,81.038,12800000.0
2008-06-04 23:52:00,81.047,81.05,81.035,81.048,12800000.0
2008-06-04 23:53:00,81.043,81.045,81.039,81.039,9600000.0
2008-06-04 23:54:00,81.004,81.009,80.981,81.001,14400000.0
2008-06-04 23:55:00,80.984,81.004,80.979,80.982,12800000.0
2008-06-04 23:56:00,81.016,81.017,80.893,80.893,11200000.0
2008-06-04 23:57:00,81.003,81.009,80.983,81.009,12800000.0
2008-06-04 23:58:00,81.007,81.022,80.998,81.022,11200000.0
2008-06-04 23:59:00,81.044,81.045,81.032,81.033,14400000.0
2008-06-05 00:00:00,81.024,81.03,81.003,81.009,17600000.0
2008-06-05 00:01:00,80.998,80.998,80.984,80.985,12800000.0
2008-06-05 00:02:00,80.983,80.983,80.949,80.972,11600000.0
2008-06-05 00:03:00,80.976,80.98,80.96,80.96,12800000.0
2008-06-05 00:04:00,80.945,80.96,80.938,80.938,9600000.0
2008-06-05 00:05:00,80.926,80.926,80.908,80.924,11200000.0
2008-06-05 00:06:00,80.92,80.92,80.911,80.915,11200000.0
2008-06-05 00:07:00,80.918,80.928,80.918,80.928,12800000.0
2008-06-05 00:08:00,80.918,80.938,80.918,80.935,12800000.0
2008-06-05 00:09:00,80.932,80.932,80.922,80.926,12800000.0
2008-06-05 00:10:00,80.939,80.988,80.939,80.988,12800000.0
2008-06-05 00:11:00,80.989,80.996,80.985,80.987,16000000.0
2008-06-05 00:12:00,80.983,80.997,80.983,80.995,12800000.0
2008-06-05 00:13:00,81.008,81.008,81.001,81.001,12800000.0
2008-06-05 00:14:00,80.997,81.004,80.985,80.991,14400000.0
2008-06-05 00:15:00,80.985,80.992,80.984,80.984,28800000.0
2008-06-05 00:16:00,80.986,80.994,80.986,80.991,14400000.0
2008-06-05 00:17:00,81.008,81.025,81.008,81.008,17000000.0
2008-06-05 00:18:00,81.005,81.018,81.0,81.018,12800000.0
2008-06-05 00:19:00,80.994,81.0,80.994,81.0,12800000.0
2008-06-05 00:20:00,80.988,80.99,80.987,80.987,17600000.0
2008-06-05 00:21:00,81.018,81.018,81.009,81.011,11600000.0
2008-06-05 00:22:00,80.989,81.018,80.989,81.006,17600000.0
2008-06-05 00:23:00,81.03,81.031,81.026,81.027,11200000.0
2008-06-05 00:24:00,81.024,81.026,81.008,81.019,14400000.0
2008-06-05 00:25:00,81.011,81.025,81.009,81.025,12200000.0
2008-06-05 00:26:00,81.022,81.022,81.012,81.012,12800000.0
2008-06-05 00:27:00,81.038,81.072,81.038,81.072,17600000.0
2008-06-05 00:28:00,81.036,81.051,81.035,81.051,32000000.0
2008-06-05 00:29:00,81.068,81.078,81.068,81.07,12800000.0
2008-06-05 00:30:00,81.061,81.082,81.059,81.082,11200000.0
2008-06-05 00:31:00,81.092,81.094,81.082,81.094,11200000.0
2008-06-05 00:32:00,81.071,81.088,81.067,81.088,12800000.0
2008-06-05 00:33:00,81.089,81.092,81.082,81.092,12800000.0
2008-06-05 00:34:00,81.101,81.101,81.09,81.094,19200000.0
2008-06-05 00:35:00,81.087,81.089,81.052,81.063,28800000.0
2008-06-05 00:36:00,81.061,81.071,81.059,81.064,17600000.0
2008-06-05 00:37:00,81.065,81.065,81.04,81.053,12800000.0
2008-06-05 00:38:00,81.063,81.067,81.052,81.062,11200000.0
2008-06-05 00:39:00,81.055,81.065,81.055,81.059,9600000.0
2008-06-05 00:40:00,81.06,81.06,81.034,81.034,16000000.0
2008-06-05 00:41:00,81.036,81.036,81.022,81.022,12800000.0
2008-06-05 00:42:00,80.999,81.023,80.999,81.023,13200000.0
2008-06-05 00:43:00,81.004,81.016,81.004,81.005,11200000.0
2008-06-05 00:44:00,81.001,81.001,80.967,80.981,17600000.0
2008-06-05 00:45:00,80.964,80.97,80.961,80.964,11200000.0
2008-06-05 00:46:00,80.962,80.978,80.962,80.975,14400000.0
2008-06-05 00:47:00,80.963,80.977,80.963,80.977,12200000.0
2008-06-05 00:48:00,80.983,80.983,80.964,80.964,12800000.0
2008-06-05 00:49:00,80.973,80.985,80.973,80.973,15400000.0
2008-06-05 00:50:00,80.984,80.984,80.966,80.97,14400000.0
2008-06-05 00:51:00,80.954,80.958,80.942,80.948,17600000.0
2008-06-05 00:52:00,80.941,80.961,80.933,80.933,11200000.0
2008-06-05 00:53:00,80.944,80.956,80.931,80.937,17600000.0
2008-06-05 00:54:00,80.934,80.964,80.934,80.964,17000000.0
2008-06-05 00:55:00,80.963,80.98,80.963,80.975,28800000.0
2008-06-05 00:56:00,80.98,80.98,80.97,80.974,12200000.0
2008-06-05 00:57:00,80.976,80.982,80.973,80.98,12800000.0
2008-06-05 00:58:00,80.966,80.966,80.929,80.929,12800000.0
2008-06-05 00:59:00,80.923,80.935,80.923,80.935,11200000.0
2008-06-05 01:00:00,80.947,80.949,80.928,80.943,16000000.0
2008-06-05 01:01:00,80.953,80.953,80.941,80.948,9600000.0
2008-06-05 01:02:00,80.953,80.953,80.938,80.943,11200000.0
2008-06-05 01:03:00,80.929,80.929,80.914,80.914,22400000.0
2008-06-05 01:04:00,80.928,80.935,80.921,80.921,12800000.0
2008-06-05 01:05:00,80.922,80.929,80.922,80.927,12800000.0
2008-06-05 01:06:00,80.927,80.927,80.856,80.911,12800000.0
2008-06-05 01:07:00,80.906,80.934,80.903,80.934,11200000.0
2008-06-05 01:08:00,80.945,80.946,80.927,80.927,16000000.0
2008-06-05 01:09:00,80.935,80.954,80.935,80.95,16000000.0
2008-06-05 01:10:00,80.945,80.958,80.944,80.951,16000000.0
2008-06-05 01:11:00,80.952,80.952,80.942,80.952,11600000.0
2008-06-05 01:12:00,80.954,80.962,80.954,80.957,16000000.0
2008-06-05 01:13:00,80.963,80.968,80.961,80.964,17600000.0
2008-06-05 01:14:00,80.97,80.989,80.967,80.989,16000000.0
2008-06-05 01:15:00,80.99,80.991,80.984,80.99,17600000.0
2008-06-05 01:16:00,81.014,81.017,80.999,81.008,25600000.0
2008-06-05 01:17:00,81.001,81.017,80.999,81.017,12800000.0
2008-06-05 01:18:00,81.02,81.021,81.009,81.021,12800000.0
2008-06-05 01:19:00,81.029,81.037,81.023,81.037,10600000.0
2008-06-05 01:20:00,81.029,81.034,81.029,81.029,11200000.0
2008-06-05 01:21:00,81.027,81.031,81.023,81.024,11200000.0
2008-06-05 01:22:00,81.022,81.034,81.017,81.034,12800000.0
2008-06-05 01:23:00,81.022,81.028,81.022,81.022,11200000.0
2008-06-05 01:24:00,81.027,81.032,81.019,81.019,12800000.0
2008-06-05 01:25:00,81.031,81.045,81.031,81.045,10600000.0
2008-06-05 01:26:00,81.02,81.034,81.02,81.025,11200000.0
2008-06-05 01:27:00,81.039,81.05,81.037,81.048,16000000.0
2008-06-05 01:28:00,81.039,81.039,81.029,81.031,14400000.0
2008-06-05 01:29:00,81.03,81.045,81.03,81.045,16000000.0
2008-06-05 01:30:00,81.054,81.061,81.054,81.058,11200000.0
2008-06-05 01:31:00,81.062,81.07,81.053,81.057,11200000.0
2008-06-05 01:32:00,81.067,81.067,81.051,81.051,12800000.0
2008-06-05 01:33:00,81.039,81.06,81.039,81.056,11200000.0
2008-06-05 01:34:00,81.074,81.081,81.071,81.081,24000000.0
2008-06-05 01:35:00,81.08,81.08,81.07,81.076,11200000.0
2008-06-05 01:36:00,81.089,81.094,81.083,81.085,11200000.0
2008-06-05 01:37:00,81.074,81.075,81.066,81.075,12800000.0
2008-06-05 01:38:00,81.084,81.097,81.074,81.097,17600000.0
2008-06-05 01:39:00,81.095,81.105,81.095,81.102,14400000.0
2008-06-05 01:40:00,81.113,81.113,81.069,81.069,11200000.0
2008-06-05 01:41:00,81.058,81.059,81.043,81.047,12800000.0
2008-06-05 01:42:00,81.052,81.07,81.052,81.07,11200000.0
2008-06-05 01:43:00,81.064,81.064,81.051,81.051,8000000.0
2008-06-05 01:44:00,81.031,81.031,81.012,81.022,12800000.0
2008-06-05 01:45:00,81.052,81.076,81.052,81.068,12800000.0
2008-06-05 01:46:00,81.052,81.067,81.052,81.066,16000000.0
2008-06-05 01:47:00,81.042,81.042,81.01,81.025,12800000.0
2008-06-05 01:48:00,81.035,81.037,81.022,81.028,12800000.0
2008-06-05 01:49:00,81.008,81.013,80.988,80.988,12800000.0
2008-06-05 01:50:00,80.988,80.988,80.983,80.984,14400000.0
2008-06-05 01:51:00,80.97,80.977,80.958,80.971,17600000.0
2008-06-05 01:52:00,80.975,80.975,80.968,80.968,20800000.0
2008-06-05 01:53:00,80.958,80.958,80.949,80.951,8000000.0
2008-06-05 01:54:00,80.946,80.959,80.946,80.957,12200000.0
2008-06-05 01:55:00,80.956,80.956,80.94,80.94,8000000.0
2008-06-05 01:56:00,80.922,80.923,80.915,80.918,12800000.0
2008-06-05 01:57:00,80.917,80.917,80.909,80.91,19200000.0
2008-06-05 01:58:00,80.924,80.946,80.924,80.946,11200000.0
2008-06-05 01:59:00,80.945,80.959,80.945,80.953,12800000.0
2008-06-05 02:00:00,80.963,80.98,80.961,80.98,12800000.0
2008-06-05 02:01:00,80.983,81.017,80.983,81.017,17600000.0
2008-06-05 02:02:00,81.012,81.02,81.004,81.004,11600000.0
2008-06-05 02:03:00,80.996,81.008,80.995,81.008,16000000.0
2008-06-05 02:04:00,81.006,81.009,81.001,81.007,11200000.0
2008-06-05 02:05:00,81.027,81.027,81.018,81.024,12800000.0
2008-06-05 02:06:00,81.034,81.044,81.023,81.044,14400000.0
2008-06-05 02:07:00,81.066,81.078,81.063,81.068,12800000.0
2008-06-05 02:08:00,81.047,81.061,81.045,81.058,17600000.0
2008-06-05 02:09:00,81.067,81.067,81.05,81.058,16000000.0
2008-06-05 02:10:00,81.047,81.049,81.027,81.027,16000000.0
2008-06-05 02:11:00,81.027,81.045,81.021,81.021,12800000.0
2008-06-05 02:12:00,81.007,81.027,81.004,81.015,17600000.0
2008-06-05 02:13:00,80.991,80.997,80.969,80.969,11200000.0
2008-06-05 02:14:00,80.976,80.983,80.976,80.983,11200000.0
2008-06-05 02:15:00,80.981,80.987,80.967,80.967,11200000.0
2008-06-05 02:16:00,80.978,80.981,80.97,80.976,11200000.0
2008-06-05 02:17:00,80.977,80.977,80.97,80.976,11200000.0
2008-06-05 02:18:00,80.96,80.978,80.96,80.978,13200000.0
2008-06-05 02:19:00,80.978,80.989,80.978,80.987,12200000.0
2008-06-05 02:20:00,80.944,80.967,80.863,80.967,12800000.0
2008-06-05 02:21:00,80.952,80.96,80.949,80.951,17600000.0
2008-06-05 02:22:00,80.932,80.937,80.926,80.933,14400000.0
2008-06-05 02:23:00,80.933,80.933,80.895,80.899,12800000.0
2008-06-05 02:24:00,80.899,80.899,80.888,80.892,11200000.0
2008-06-05 02:25:00,80.886,80.891,80.882,80.882,18000000.0
2008-06-05 02:26:00,80.899,80.921,80.899,80.915,12200000.0
2008-06-05 02:27:00,80.926,80.929,80.923,80.923,11600000.0
2008-06-05 02:28:00,80.908,80.908,80.884,80.889,12800000.0
2008-06-05 02:29:00,80.892,80.899,80.884,80.896,11200000.0
2008-06-05 02:30:00,80.902,80.917,80.902,80.917,12800000.0
2008-06-05 02:31:00,80.916,80.918,80.902,80.914,18000000.0
2008-06-05 02:32:00,80.923,80.934,80.923,80.924,11200000.0
2008-06-05 02:33:00,80.943,80.959,80.932,80.959,11200000.0
2008-06-05 02:34:00,80.959,80.964,80.957,80.964,14400000.0
2008-06-05 02:35:00,80.959,80.965,80.955,80.955,12800000.0
2008-06-05 02:36:00,80.94,80.941,80.914,80.914,12800000.0
2008-06-05 02:37:00,80.899,80.921,80.896,80.909,12800000.0
2008-06-05 02:38:00,80.913,80.935,80.911,80.932,17600000.0
2008-06-05 02:39:00,80.938,80.938,80.927,80.927,16000000.0
2008-06-05 02:40:00,80.932,80.936,80.924,80.935,16000000.0
2008-06-05 02:41:00,80.928,80.939,80.927,80.939,11200000.0
2008-06-05 02:42:00,80.937,80.937,80.922,80.93,10600000.0
2008-06-05 02:43:00,80.929,80.941,80.926,80.941,11200000.0
2008-06-05 02:44:00,80.958,80.958,80.946,80.95,11200000.0
2008-06-05 02:45:00,80.956,80.96,80.95,80.95,11200000.0
2008-06-05 02:46:00,80.948,80.952,80.942,80.951,11600000.0
2008-06-05 02:47:00,80.946,80.952,80.942,80.949,12800000.0
2008-06-05 02:48:00,80.96,81.0,80.868,80.868,11200000.0
2008-06-05 02:49:00,80.948,80.96,80.948,80.954,18000000.0
2008-06-05 02:50:00,80.97,80.974,80.955,80.972,12800000.0
2008-06-05 02:51:00,80.974,80.985,80.965,80.983,11200000.0
2008-06-05 02:52:00,80.995,80.996,80.987,80.988,10600000.0
2008-06-05 02:53:00,80.999,81.001,80.993,80.996,11200000.0
2008-06-05 02:54:00,80.986,80.986,80.96,80.96,12800000.0
2008-06-05 02:55:00,80.982,80.988,80.98,80.987,11200000.0
2008-06-05 02:56:00,80.971,80.989,80.971,80.98,11200000.0
2008-06-05 02:57:00,80.971,80.971,80.952,80.961,11200000.0
2008-06-05 02:58:00,80.96,80.961,80.933,80.946,9600000.0
2008-06-05 02:59:00,80.946,80.947,80.94,80.947,11200000.0
2008-06-05 03:00:00,80.949,80.956,80.944,80.946,12800000.0
2008-06-05 03:01:00,80.94,80.96,80.939,80.96,11200000.0
2008-06-05 03:02:00,80.96,80.969,80.956,80.958,17600000.0
2008-06-05 03:03:00,80.963,80.969,80.96,80.961,14400000.0
2008-06-05 03:04:00,80.939,80.939,80.883,80.883,11200000.0
2008-06-05 03:05:00,80.871,80.895,80.871,80.895,16000000.0
2008-06-05 03:06:00,80.9,80.928,80.9,80.922,16400000.0
2008-06-05 03:07:00,80.905,80.905,80.816,80.816,14400000.0
2008-06-05 03:08:00,80.844,80.856,80.844,80.854,11200000.0
2008-06-05 03:09:00,80.865,80.885,80.865,80.885,11200000.0
2008-06-05 03:10:00,80.869,80.869,80.801,80.801,15400000.0
2008-06-05 03:11:00,80.778,80.798,80.778,80.798,11200000.0
2008-06-05 03:12:00,80.808,80.851,80.808,80.851,11200000.0
2008-06-05 03:13:00,80.856,80.857,80.842,80.842,16000000.0
2008-06-05 03:14:00,80.837,80.837,80.816,80.822,16000000.0
2008-06-05 03:15:00,80.826,80.833,80.817,80.832,17600000.0
2008-06-05 03:16:00,80.827,80.829,80.807,80.807,12800000.0
2008-06-05 03:17:00,80.808,80.818,80.799,80.818,11200000.0
2008-06-05 03:18:00,80.805,80.824,80.805,80.809,11200000.0
2008-06-05 03:19:00,80.835,80.849,80.835,80.849,12800000.0
2008-06-05 03:20:00,80.86,80.862,80.852,80.853,11200000.0
2008-06-05 03:21:00,80.846,80.852,80.839,80.852,14400000.0
2008-06-05 03:22:00,80.852,80.863,80.852,80.863,3200000.0
2008-06-05 03:23:00,80.854,80.854,80.836,80.836,12800000.0
2008-06-05 03:24:00,80.835,80.837,80.832,80.834,11200000.0
2008-06-05 03:25:00,80.839,80.858,80.839,80.856,17600000.0
2008-06-05 03:26:00,80.859,80.859,80.835,80.854,11200000.0
2008-06-05 03:27:00,80.846,80.852,80.842,80.851,14400000.0
2008-06-05 03:28:00,80.843,80.858,80.843,80.858,14400000.0
2008-06-05 03:29:00,80.861,80.879,80.861,80.879,12800000.0
2008-06-05 03:30:00,80.898,80.898,80.842,80.851,14400000.0
2008-06-05 03:31:00,80.843,80.846,80.828,80.828,12800000.0
2008-06-05 03:32:00,80.829,80.86,80.829,80.86,12800000.0
2008-06-05 03:33:00,80.865,80.868,80.862,80.862,11200000.0
2008-06-05 03:34:00,80.869,80.872,80.855,80.866,11200000.0
2008-06-05 03:35:00,80.858,80.858,80.834,80.834,17600000.0
2008-06-05 03:36:00,80.82,80.82,80.768,80.768,12200000.0
2008-06-05 03:37:00,80.752,80.774,80.752,80.765,17600000.0
2008-06-05 03:38:00,80.8,80.81,80.799,80.803,11200000.0
2008-06-05 03:39:00,80.796,80.812,80.746,80.803,14400000.0
2008-06-05 03:40:00,80.818,80.818,80.794,80.794,11200000.0
2008-06-05 03:41:00,80.796,80.807,80.796,80.796,11200000.0
2008-06-05 03:42:00,80.806,80.806,80.786,80.788,12800000.0
2008-06-05 03:43:00,80.785,80.785,80.762,80.778,11200000.0
2008-06-05 03:44:00,80.771,80.771,80.759,80.759,11200000.0
2008-06-05 03:45:00,80.759,80.764,80.759,80.759,11200000.0
2008-06-05 03:46:00,80.762,80.777,80.762,80.776,18000000.0
2008-06-05 03:47:00,80.767,80.768,80.759,80.767,11200000.0
2008-06-05 03:48:00,80.776,80.782,80.775,80.777,11200000.0
2008-06-05 03:49:00,80.77,80.78,80.76,80.78,12200000.0
2008-06-05 03:50:00,80.781,80.781,80.76,80.764,12800000.0
2008-06-05 03:51:00,80.747,80.758,80.747,80.754,12800000.0
2008-06-05 03:52:00,80.75,80.75,80.735,80.75,12800000.0
2008-06-05 03:53:00,80.741,80.754,80.741,80.751,11200000.0
2008-06-05 03:54:00,80.75,80.761,80.744,80.761,12800000.0
2008-06-05 03:55:00,80.755,80.761,80.748,80.761,14400000.0
2008-06-05 03:56:00,80.748,80.748,80.732,80.743,11200000.0
2008-06-05 03:57:00,80.729,80.762,80.729,80.76,12800000.0
2008-06-05 03:58:00,80.735,80.751,80.722,80.751,11200000.0
2008-06-05 03:59:00,80.754,80.754,80.737,80.737,12800000.0
2008-06-05 04:00:00,80.736,80.754,80.731,80.74,14400000.0
2008-06-05 04:01:00,80.749,80.758,80.748,80.758,11200000.0
2008-06-05 04:02:00,80.766,80.766,80.747,80.759,12800000.0
2008-06-05 04:03:00,80.771,80.772,80.763,80.766,12800000.0
2008-06-05 04:04:00,80.774,80.782,80.773,80.782,12800000.0
2008-06-05 04:05:00,80.784,80.792,80.774,80.786,11200000.0
2008-06-05 04:06:00,80.805,80.822,80.805,80.822,14400000.0
2008-06-05 04:07:00,80.825,80.832,80.817,80.818,14400000.0
2008-06-05 04:08:00,80.856,80.874,80.856,80.874,12800000.0
2008-06-05 04:09:00,80.875,80.875,80.857,80.865,11200000.0
2008-06-05 04:10:00,80.865,80.865,80.849,80.86,17000000.0
2008-06-05 04:11:00,80.867,80.883,80.867,80.881,12800000.0
2008-06-05 04:12:00,80.89,80.897,80.876,80.876,12800000.0
2008-06-05 04:13:00,80.882,80.913,80.878,80.913,11200000.0
2008-06-05 04:14:00,80.934,80.948,80.907,80.938,16000000.0
2008-06-05 04:15:00,80.965,80.967,80.959,80.967,12800000.0
2008-06-05 04:16:00,80.952,80.952,80.919,80.919,11600000.0
2008-06-05 04:17:00,80.924,80.934,80.919,80.934,14400000.0
2008-06-05 04:18:00,80.942,80.95,80.935,80.935,12800000.0
2008-06-05 04:19:00,80.924,80.929,80.908,80.927,12800000.0
2008-06-05 04:20:00,80.922,80.922,80.909,80.909,12800000.0
2008-06-05 04:21:00,80.92,80.92,80.905,80.905,12000000.0
2008-06-05 04:22:00,80.911,80.916,80.891,80.906,16000000.0
2008-06-05 04:23:00,80.897,80.897,80.884,80.884,13200000.0
2008-06-05 04:24:00,80.861,80.883,80.861,80.877,12800000.0
2008-06-05 04:25:00,80.886,80.886,80.859,80.859,14400000.0
2008-06-05 04:26:00,80.844,80.847,80.838,80.847,12800000.0
2008-06-05 04:27:00,80.859,80.86,80.845,80.853,17600000.0
2008-06-05 04:28:00,80.865,80.874,80.858,80.874,11200000.0
2008-06-05 04:29:00,80.885,80.893,80.884,80.884,12800000.0
2008-06-05 04:30:00,80.866,80.881,80.866,80.879,11200000.0
2008-06-05 04:31:00,80.877,80.882,80.864,80.864,12800000.0
2008-06-05 04:32:00,80.832,80.836,80.817,80.828,16000000.0
2008-06-05 04:33:00,80.837,80.837,80.786,80.789,16000000.0
2008-06-05 04:34:00,80.792,80.792,80.678,80.772,11200000.0
2008-06-05 04:35:00,80.784,80.784,80.762,80.762,12800000.0
2008-06-05 04:36:00,80.764,80.776,80.755,80.776,11200000.0
2008-06-05 04:37:00,80.792,80.809,80.792,80.798,12800000.0
2008-06-05 04:38:00,80.785,80.8,80.785,80.795,12800000.0
2008-06-05 04:39:00,80.79,80.797,80.775,80.779,12200000.0
2008-06-05 04:40:00,80.772,80.794,80.772,80.792,12800000.0
2008-06-05 04:41:00,80.82,80.839,80.811,80.839,11200000.0
2008-06-05 04:42:00,80.842,80.842,80.806,80.806,17600000.0
2008-06-05 04:43:00,80.816,80.816,80.805,80.807,12200000.0
2008-06-05 04:44:00,80.804,80.81,80.797,80.797,12800000.0
2008-06-05 04:45:00,80.795,80.8,80.79,80.797,17600000.0
2008-06-05 04:46:00,80.797,80.797,80.784,80.795,14400000.0
2008-06-05 04:47:00,80.793,80.795,80.784,80.784,14400000.0
2008-06-05 04:48:00,80.8,80.803,80.787,80.798,17600000.0
2008-06-05 04:49:00,80.772,80.788,80.772,80.788,11200000.0
2008-06-05 04:50:00,80.799,80.803,80.797,80.797,11200000.0
2008-06-05 04:51:00,80.795,80.795,80.778,80.778,11200000.0
2008-06-05 04:52:00,80.777,80.777,80.757,80.757,13200000.0
2008-06-05 04:53:00,80.768,80.781,80.768,80.773,17600000.0
2008-06-05 04:54:00,80.784,80.784,80.757,80.771,11200000.0
2008-06-05 04:55:00,80.763,80.773,80.758,80.773,11600000.0
2008-06-05 04:56:00,80.768,80.768,80.75,80.754,17600000.0
2008-06-05 04:57:00,80.754,80.761,80.754,80.761,12800000.0
2008-06-05 04:58:00,80.765,80.765,80.755,80.758,11200000.0
2008-06-05 04:59:00,80.758,80.758,80.747,80.748,12800000.0
2008-06-05 05:00:00,80.729,80.755,80.729,80.755,11200000.0
2008-06-05 05:01:00,80.759,80.759,80.741,80.754,14400000.0
2008-06-05 05:02:00,80.751,80.761,80.746,80.746,11200000.0
2008-06-05 05:03:00,80.76,80.771,80.756,80.757,12800000.0
2008-06-05 05:04:00,80.757,80.768,80.757,80.762,12800000.0
2008-06-05 05:05:00,80.77,80.798,80.77,80.798,11200000.0
2008-06-05 05:06:00,80.806,80.806,80.786,80.786,11200000.0
2008-06-05 05:07:00,80.775,80.775,80.75,80.761,14400000.0
2008-06-05 05:08:00,80.783,80.8,80.783,80.8,12800000.0
2008-06-05 05:09:00,80.818,80.818,80.807,80.811,14400000.0
2008-06-05 05:10:00,80.809,80.822,80.802,80.822,11200000.0
2008-06-05 05:11:00,80.807,80.823,80.794,80.806,12200000.0
2008-06-05 05:12:00,80.821,80.842,80.819,80.819,12800000.0
2008-06-05 05:13:00,80.81,80.817,80.808,80.809,12800000.0
2008-06-05 05:14:00,80.802,80.805,80.792,80.805,12800000.0
2008-06-05 05:15:00,80.818,80.828,80.803,80.822,16000000.0
2008-06-05 05:16:00,80.824,80.824,80.815,80.819,11200000.0
2008-06-05 05:17:00,80.821,80.829,80.818,80.829,11200000.0
2008-06-05 05:18:00,80.809,80.809,80.795,80.795,12800000.0
2008-06-05 05:19:00,80.788,80.808,80.788,80.804,16000000.0
2008-06-05 05:20:00,80.806,80.819,80.799,80.819,10600000.0
2008-06-05 05:21:00,80.815,80.82,80.803,80.803,17600000.0
2008-06-05 05:22:00,80.804,80.824,80.8,80.824,16000000.0
2008-06-05 05:23:00,80.822,80.823,80.8,80.8,12800000.0
2008-06-05 05:24:00,80.812,80.812,80.776,80.776,12800000.0
2008-06-05 05:25:00,80.779,80.8,80.779,80.8,12800000.0
2008-06-05 05:26:00,80.805,80.81,80.797,80.81,12200000.0
2008-06-05 05:27:00,80.799,80.807,80.794,80.794,12800000.0
2008-06-05 05:28:00,80.803,80.824,80.803,80.807,10600000.0
2008-06-05 05:29:00,80.842,80.853,80.842,80.853,12800000.0
2008-06-05 05:30:00,80.852,80.854,80.831,80.854,14400000.0
2008-06-05 05:31:00,80.851,80.864,80.851,80.861,17600000.0
2008-06-05 05:32:00,80.859,80.891,80.859,80.882,16000000.0
2008-06-05 05:33:00,80.883,80.884,80.875,80.878,11200000.0
2008-06-05 05:34:00,80.862,80.863,80.846,80.856,17600000.0
2008-06-05 05:35:00,80.849,80.856,80.849,80.849,12800000.0
2008-06-05 05:36:00,80.867,80.872,80.863,80.872,12800000.0
2008-06-05 05:37:00,80.874,80.874,80.863,80.864,11200000.0
2008-06-05 05:38:00,80.867,80.879,80.854,80.879,13200000.0
2008-06-05 05:39:00,80.876,80.884,80.866,80.884,11200000.0
2008-06-05 05:40:00,80.871,80.893,80.871,80.881,14400000.0
2008-06-05 05:41:00,80.884,80.885,80.878,80.879,12800000.0
2008-06-05 05:42:00,80.882,80.886,80.87,80.87,11200000.0
2008-06-05 05:43:00,80.875,80.882,80.873,80.882,12800000.0
2008-06-05 05:44:00,80.898,80.911,80.895,80.911,12800000.0
2008-06-05 05:45:00,80.912,80.912,80.905,80.911,16000000.0
2008-06-05 05:46:00,80.919,80.924,80.919,80.923,16000000.0
2008-06-05 05:47:00,80.917,80.917,80.893,80.893,11200000.0
2008-06-05 05:48:00,80.876,80.887,80.876,80.885,14400000.0
2008-06-05 05:49:00,80.865,80.872,80.853,80.872,17600000.0
2008-06-05 05:50:00,80.869,80.869,80.849,80.849,11200000.0
2008-06-05 05:51:00,80.863,80.871,80.86,80.861,11200000.0
2008-06-05 05:52:00,80.854,80.854,80.842,80.851,12800000.0
2008-06-05 05:53:00,80.856,80.872,80.852,80.872,17600000.0
2008-06-05 05:54:00,80.876,80.884,80.863,80.878,12800000.0
2008-06-05 05:55:00,80.822,80.882,80.822,80.88,11200000.0
2008-06-05 05:56:00,80.883,80.883,80.857,80.863,11200000.0
2008-06-05 05:57:00,80.857,80.874,80.853,80.874,13200000.0
2008-06-05 05:58:00,80.849,80.855,80.846,80.851,12800000.0
2008-06-05 05:59:00,80.843,80.853,80.842,80.842,12800000.0
2008-06-05 06:00:00,80.83,80.843,80.824,80.824,14400000.0
2008-06-05 06:01:00,80.833,80.848,80.829,80.836,15400000.0
2008-06-05 06:02:00,80.833,80.841,80.831,80.831,12800000.0
2008-06-05 06:03:00,80.841,80.852,80.841,80.848,12800000.0
2008-06-05 06:04:00,80.851,80.861,80.841,80.841,11200000.0
2008-06-05 06:05:00,80.824,80.841,80.821,80.828,14400000.0
2008-06-05 06:06:00,80.823,80.828,80.814,80.822,17600000.0
2008-06-05 06:07:00,80.823,80.825,80.808,80.808,11200000.0
2008-06-05 06:08:00,80.827,80.849,80.752,80.842,12800000.0
2008-06-05 06:09:00,80.828,80.828,80.819,80.821,11200000.0
2008-06-05 06:10:00,80.832,80.848,80.828,80.848,14400000.0
2008-06-05 06:11:00,80.856,80.858,80.845,80.854,17600000.0
2008-06-05 06:12:00,80.842,80.852,80.837,80.841,12800000.0
2008-06-05 06:13:00,80.816,80.822,80.799,80.807,13200000.0
2008-06-05 06:14:00,80.8,80.808,80.796,80.805,13800000.0
2008-06-05 06:15:00,80.776,80.803,80.772,80.785,17600000.0
2008-06-05 06:16:00,80.803,80.81,80.791,80.791,17600000.0
2008-06-05 06:17:00,80.788,80.798,80.787,80.798,9600000.0
2008-06-05 06:18:00,80.801,80.81,80.799,80.81,14400000.0
2008-06-05 06:19:00,80.81,80.81,80.798,80.801,15400000.0
2008-06-05 06:20:00,80.808,80.823,80.805,80.805,12800000.0
2008-06-05 06:21:00,80.799,80.799,80.791,80.791,12800000.0
2008-06-05 06:22:00,80.796,80.811,80.796,80.811,12800000.0
2008-06-05 06:23:00,80.817,80.824,80.817,80.82,18000000.0
2008-06-05 06:24:00,80.812,80.815,80.801,80.801,11200000.0
2008-06-05 06:25:00,80.809,80.823,80.807,80.823,11600000.0
2008-06-05 06:26:00,80.819,80.824,80.808,80.808,10600000.0
2008-06-05 06:27:00,80.807,80.815,80.805,80.815,11200000.0
2008-06-05 06:28:00,80.815,80.815,80.804,80.812,11200000.0
2008-06-05 06:29:00,80.825,80.825,80.81,80.819,12800000.0
2008-06-05 06:30:00,80.812,80.813,80.795,80.795,12800000.0
2008-06-05 06:31:00,80.809,80.81,80.803,80.805,12800000.0
2008-06-05 06:32:00,80.815,80.837,80.815,80.837,11200000.0
2008-06-05 06:33:00,80.834,80.834,80.809,80.822,17600000.0
2008-06-05 06:34:00,80.816,80.831,80.816,80.829,11200000.0
2008-06-05 06:35:00,80.831,80.835,80.818,80.83,12800000.0
2008-06-05 06:36:00,80.844,80.85,80.829,80.829,14400000.0
2008-06-05 06:37:00,80.826,80.829,80.818,80.818,12800000.0
2008-06-05 06:38:00,80.82,80.84,80.82,80.84,12800000.0
2008-06-05 06:39:00,80.861,80.875,80.861,80.862,13200000.0
2008-06-05 06:40:00,80.86,80.866,80.856,80.864,12800000.0
2008-06-05 06:41:00,80.866,80.886,80.866,80.886,12800000.0
2008-06-05 06:42:00,80.873,80.888,80.864,80.886,12800000.0
2008-06-05 06:43:00,80.883,80.883,80.87,80.874,12800000.0
2008-06-05 06:44:00,80.866,80.871,80.856,80.869,17600000.0
2008-06-05 06:45:00,80.856,80.869,80.854,80.854,17600000.0
2008-06-05 06:46:00,80.851,80.859,80.85,80.85,11200000.0
2008-06-05 06:47:00,80.856,80.864,80.852,80.861,12800000.0
2008-06-05 06:48:00,80.849,80.873,80.849,80.869,12800000.0
2008-06-05 06:49:00,80.854,80.86,80.841,80.86,12800000.0
2008-06-05 06:50:00,80.854,80.854,80.808,80.808,12800000.0
2008-06-05 06:51:00,80.81,80.816,80.806,80.806,12800000.0
2008-06-05 06:52:00,80.803,80.803,80.762,80.776,12800000.0
2008-06-05 06:53:00,80.77,80.784,80.76,80.782,17600000.0
2008-06-05 06:54:00,80.781,80.785,80.777,80.785,13800000.0
2008-06-05 06:55:00,80.79,80.794,80.782,80.791,11200000.0
2008-06-05 06:56:00,80.764,80.79,80.759,80.79,12800000.0
2008-06-05 06:57:00,80.79,80.79,80.773,80.774,11200000.0
2008-06-05 06:58:00,80.779,80.792,80.778,80.785,17600000.0
2008-06-05 06:59:00,80.776,80.789,80.771,80.787,12800000.0
2008-06-05 07:00:00,80.802,80.802,80.704,80.792,14400000.0
2008-06-05 07:01:00,80.802,80.805,80.791,80.791,17600000.0
2008-06-05 07:02:00,80.808,80.808,80.787,80.787,11200000.0
2008-06-05 07:03:00,80.79,80.798,80.784,80.784,12800000.0
2008-06-05 07:04:00,80.795,80.801,80.794,80.797,12800000.0
2008-06-05 07:05:00,80.791,80.791,80.77,80.781,11200000.0
2008-06-05 07:06:00,80.785,80.798,80.785,80.798,12800000.0
2008-06-05 07:07:00,80.783,80.793,80.776,80.778,11200000.0
2008-06-05 07:08:00,80.814,80.833,80.812,80.833,10600000.0
2008-06-05 07:09:00,80.824,80.833,80.823,80.833,12800000.0
2008-06-05 07:10:00,80.823,80.824,80.813,80.824,11200000.0
2008-06-05 07:11:00,80.827,80.827,80.803,80.803,12800000.0
2008-06-05 07:12:00,80.817,80.825,80.817,80.82,11200000.0
2008-06-05 07:13:00,80.809,80.828,80.809,80.828,12800000.0
2008-06-05 07:14:00,80.833,80.836,80.817,80.836,11600000.0
2008-06-05 07:15:00,80.833,80.833,80.821,80.821,11200000.0
2008-06-05 07:16:00,80.819,80.826,80.818,80.824,17600000.0
2008-06-05 07:17:00,80.827,80.827,80.817,80.823,12800000.0
2008-06-05 07:18:00,80.81,80.81,80.783,80.783,14400000.0
2008-06-05 07:19:00,80.778,80.801,80.773,80.791,12800000.0
2008-06-05 07:20:00,80.789,80.792,80.77,80.78,16000000.0
2008-06-05 07:21:00,80.776,80.788,80.766,80.766,12800000.0
2008-06-05 07:22:00,80.767,80.769,80.756,80.758,17600000.0
2008-06-05 07:23:00,80.764,80.766,80.758,80.766,11200000.0
2008-06-05 07:24:00,80.775,80.786,80.763,80.763,16000000.0
2008-06-05 07:25:00,80.756,80.766,80.742,80.766,16000000.0
2008-06-05 07:26:00,80.764,80.77,80.754,80.761,16000000.0
2008-06-05 07:27:00,80.771,80.775,80.768,80.775,16000000.0
2008-06-05 07:28:00,80.769,80.775,80.762,80.775,14400000.0
2008-06-05 07:29:00,80.763,80.767,80.747,80.747,14400000.0
2008-06-05 07:30:00,80.768,80.782,80.768,80.77,12200000.0
2008-06-05 07:31:00,80.748,80.748,80.73,80.73,17600000.0
2008-06-05 07:32:00,80.749,80.761,80.747,80.753,12800000.0
2008-06-05 07:33:00,80.758,80.759,80.752,80.759,11200000.0
2008-06-05 07:34:00,80.764,80.793,80.764,80.793,12800000.0
2008-06-05 07:35:00,80.791,80.797,80.785,80.787,16000000.0
2008-06-05 07:36:00,80.791,80.795,80.785,80.79,16400000.0
2008-06-05 07:37:00,80.804,80.817,80.802,80.815,11600000.0
2008-06-05 07:38:00,80.806,80.817,80.798,80.817,11200000.0
2008-06-05 07:39:00,80.818,80.825,80.816,80.824,11200000.0
2008-06-05 07:40:00,80.841,80.873,80.841,80.873,11200000.0
2008-06-05 07:41:00,80.866,80.883,80.866,80.883,12800000.0
2008-06-05 07:42:00,80.874,80.874,80.854,80.854,12800000.0
2008-06-05 07:43:00,80.847,80.854,80.845,80.85,12800000.0
2008-06-05 07:44:00,80.854,80.854,80.845,80.851,11200000.0
2008-06-05 07:45:00,80.851,80.867,80.851,80.867,11200000.0
2008-06-05 07:46:00,80.869,80.872,80.866,80.867,11200000.0
2008-06-05 07:47:00,80.86,80.86,80.832,80.84,14400000.0
2008-06-05 07:48:00,80.849,80.857,80.84,80.852,14400000.0
2008-06-05 07:49:00,80.86,80.89,80.86,80.885,17600000.0
2008-06-05 07:50:00,80.895,80.909,80.882,80.909,15800000.0
2008-06-05 07:51:00,80.918,80.918,80.899,80.903,12800000.0
2008-06-05 07:52:00,80.909,80.916,80.904,80.91,16000000.0
2008-06-05 07:53:00,80.901,80.91,80.901,80.904,12800000.0
2008-06-05 07:54:00,80.885,80.886,80.878,80.881,12200000.0
2008-06-05 07:55:00,80.859,80.859,80.834,80.834,12800000.0
2008-06-05 07:56:00,80.822,80.822,80.776,80.776,16000000.0
2008-06-05 07:57:00,80.766,80.776,80.766,80.766,11200000.0
2008-06-05 07:58:00,80.776,80.776,80.761,80.761,11200000.0
2008-06-05 07:59:00,80.744,80.773,80.744,80.773,12800000.0
2008-06-05 08:00:00,80.805,80.841,80.792,80.841,13800000.0
2008-06-05 08:01:00,80.832,80.837,80.817,80.837,14400000.0
2008-06-05 08:02:00,80.884,80.916,80.884,80.902,12800000.0
2008-06-05 08:03:00,80.888,80.888,80.867,80.871,11200000.0
2008-06-05 08:04:00,80.859,80.881,80.848,80.873,10600000.0
2008-06-05 08:05:00,80.885,80.89,80.869,80.869,14400000.0
2008-06-05 08:06:00,80.859,80.859,80.831,80.841,17600000.0
2008-06-05 08:07:00,80.861,80.861,80.83,80.833,11200000.0
2008-06-05 08:08:00,80.823,80.823,80.8,80.805,12800000.0
2008-06-05 08:09:00,80.817,80.847,80.817,80.847,12800000.0
2008-06-05 08:10:00,80.831,80.852,80.831,80.841,12200000.0
2008-06-05 08:11:00,80.823,80.823,80.779,80.782,11200000.0
2008-06-05 08:12:00,80.777,80.799,80.777,80.799,15400000.0
2008-06-05 08:13:00,80.785,80.792,80.781,80.786,11200000.0
2008-06-05 08:14:00,80.796,80.8,80.784,80.797,11200000.0
2008-06-05 08:15:00,80.802,80.802,80.771,80.779,16400000.0
2008-06-05 08:16:00,80.773,80.773,80.755,80.758,11200000.0
2008-06-05 08:17:00,80.766,80.779,80.766,80.772,12800000.0
2008-06-05 08:18:00,80.776,80.776,80.76,80.76,12800000.0
2008-06-05 08:19:00,80.75,80.75,80.712,80.715,14400000.0
2008-06-05 08:20:00,80.705,80.705,80.7,80.702,11200000.0
2008-06-05 08:21:00,80.704,80.714,80.7,80.7,17600000.0
2008-06-05 08:22:00,80.698,80.698,80.689,80.692,11200000.0
2008-06-05 08:23:00,80.7,80.706,80.7,80.704,11200000.0
2008-06-05 08:24:00,80.697,80.72,80.697,80.72,17600000.0
2008-06-05 08:25:00,80.702,80.717,80.693,80.693,12800000.0
2008-06-05 08:26:00,80.695,80.717,80.695,80.717,12800000.0
2008-06-05 08:27:00,80.701,80.713,80.682,80.682,12800000.0
2008-06-05 08:28:00,80.671,80.698,80.671,80.698,17600000.0
2008-06-05 08:29:00,80.706,80.711,80.706,80.706,14400000.0
2008-06-05 08:30:00,80.701,80.741,80.701,80.739,11200000.0
2008-06-05 08:31:00,80.744,80.766,80.744,80.766,12800000.0
2008-06-05 08:32:00,80.76,80.805,80.76,80.805,11200000.0
2008-06-05 08:33:00,80.813,80.816,80.806,80.806,11200000.0
2008-06-05 08:34:00,80.794,80.794,80.772,80.772,17600000.0
2008-06-05 08:35:00,80.774,80.78,80.767,80.767,17000000.0
2008-06-05 08:36:00,80.75,80.761,80.738,80.738,18000000.0
2008-06-05 08:37:00,80.734,80.746,80.734,80.746,11200000.0
2008-06-05 08:38:00,80.741,80.748,80.728,80.728,16000000.0
2008-06-05 08:39:00,80.706,80.725,80.705,80.721,16000000.0
2008-06-05 08:40:00,80.715,80.715,80.689,80.689,16000000.0
2008-06-05 08:41:00,80.7,80.736,80.7,80.734,17600000.0
2008-06-05 08:42:00,80.72,80.725,80.719,80.725,12800000.0
2008-06-05 08:43:00,80.71,80.728,80.71,80.718,12800000.0
2008-06-05 08:44:00,80.729,80.729,80.719,80.724,12800000.0
2008-06-05 08:45:00,80.718,80.73,80.718,80.726,16000000.0
2008-06-05 08:46:00,80.721,80.745,80.721,80.745,11200000.0
2008-06-05 08:47:00,80.751,80.761,80.738,80.761,11200000.0
2008-06-05 08:48:00,80.778,80.781,80.777,80.781,12800000.0
2008-06-05 08:49:00,80.769,80.773,80.755,80.773,17600000.0
2008-06-05 08:50:00,80.79,80.808,80.79,80.804,12800000.0
2008-06-05 08:51:00,80.815,80.816,80.801,80.801,17600000.0
2008-06-05 08:52:00,80.82,80.848,80.82,80.848,11200000.0
2008-06-05 08:53:00,80.875,80.887,80.873,80.883,16000000.0
2008-06-05 08:54:00,80.882,80.882,80.857,80.857,13800000.0
2008-06-05 08:55:00,80.856,80.869,80.856,80.86,16000000.0
2008-06-05 08:56:00,80.863,80.877,80.863,80.873,12800000.0
2008-06-05 08:57:00,80.86,80.873,80.86,80.871,11200000.0
2008-06-05 08:58:00,80.884,80.908,80.884,80.898,12800000.0
2008-06-05 08:59:00,80.91,80.924,80.91,80.924,12800000.0
2008-06-05 09:00:00,80.932,80.932,80.897,80.899,17600000.0
2008-06-05 09:01:00,80.91,80.923,80.909,80.923,11200000.0
2008-06-05 09:02:00,80.948,80.951,80.94,80.946,11200000.0
2008-06-05 09:03:00,80.945,80.945,80.914,80.941,16000000.0
2008-06-05 09:04:00,80.929,80.929,80.882,80.882,11200000.0
2008-06-05 09:05:00,80.865,80.877,80.849,80.849,11200000.0
2008-06-05 09:06:00,80.872,80.926,80.872,80.926,12800000.0
2008-06-05 09:07:00,80.949,80.993,80.949,80.993,12800000.0
2008-06-05 09:08:00,81.0,81.008,80.998,81.008,12200000.0
2008-06-05 09:09:00,80.987,80.987,80.964,80.976,17600000.0
2008-06-05 09:10:00,80.97,80.973,80.967,80.973,12800000.0
2008-06-05 09:11:00,80.991,80.991,80.962,80.967,12800000.0
2008-06-05 09:12:00,80.959,80.975,80.959,80.971,12200000.0
2008-06-05 09:13:00,80.974,80.987,80.974,80.979,11200000.0
2008-06-05 09:14:00,80.983,80.996,80.983,80.996,11200000.0
2008-06-05 09:15:00,80.99,80.997,80.962,80.967,10600000.0
2008-06-05 09:16:00,80.97,80.97,80.954,80.954,12800000.0
2008-06-05 09:17:00,80.955,80.971,80.949,80.971,11200000.0
2008-06-05 09:18:00,80.963,80.969,80.955,80.969,13800000.0
2008-06-05 09:19:00,80.994,81.02,80.994,81.02,12800000.0
2008-06-05 09:20:00,81.029,81.029,80.997,80.997,16000000.0
2008-06-05 09:21:00,80.979,80.979,80.963,80.967,11200000.0
2008-06-05 09:22:00,80.961,80.972,80.96,80.968,17600000.0
2008-06-05 09:23:00,80.96,80.96,80.947,80.955,12800000.0
2008-06-05 09:24:00,80.946,80.946,80.924,80.931,12800000.0
2008-06-05 09:25:00,80.946,80.946,80.921,80.936,12800000.0
2008-06-05 09:26:00,80.936,80.969,80.93,80.969,11200000.0
2008-06-05 09:27:00,80.971,80.971,80.959,80.959,11200000.0
2008-06-05 09:28:00,80.953,80.982,80.953,80.982,12800000.0
2008-06-05 09:29:00,80.994,80.998,80.99,80.99,11200000.0
2008-06-05 09:30:00,81.0,81.026,81.0,81.026,12800000.0
2008-06-05 09:31:00,81.033,81.046,81.027,81.046,12800000.0
2008-06-05 09:32:00,81.04,81.044,81.024,81.024,14400000.0
2008-06-05 09:33:00,81.036,81.047,81.029,81.029,12800000.0
2008-06-05 09:34:00,81.037,81.071,81.037,81.068,11200000.0
2008-06-05 09:35:00,81.062,81.094,81.062,81.094,12800000.0
2008-06-05 09:36:00,81.083,81.083,81.07,81.071,16000000.0
2008-06-05 09:37:00,81.091,81.107,81.037,81.107,16000000.0
2008-06-05 09:38:00,81.098,81.112,81.089,81.104,11200000.0
2008-06-05 09:39:00,81.107,81.11,81.099,81.11,12800000.0
2008-06-05 09:40:00,81.118,81.12,81.092,81.092,16000000.0
2008-06-05 09:41:00,81.097,81.097,81.088,81.088,11200000.0
2008-06-05 09:42:00,81.091,81.095,81.084,81.09,11200000.0
2008-06-05 09:43:00,81.09,81.109,81.09,81.107,12800000.0
2008-06-05 09:44:00,81.103,81.117,81.103,81.113,13800000.0
2008-06-05 09:45:00,81.138,81.145,81.133,81.141,13200000.0
2008-06-05 09:46:00,81.129,81.157,81.129,81.14,11200000.0
2008-06-05 09:47:00,81.165,81.169,81.154,81.169,12800000.0
2008-06-05 09:48:00,81.176,81.215,81.176,81.215,11200000.0
2008-06-05 09:49:00,81.206,81.206,81.191,81.202,12800000.0
2008-06-05 09:50:00,81.212,81.212,81.195,81.195,16000000.0
2008-06-05 09:51:00,81.197,81.203,81.195,81.198,16000000.0
2008-06-05 09:52:00,81.18,81.18,81.156,81.16,11200000.0
2008-06-05 09:53:00,81.165,81.165,81.141,81.141,12800000.0
2008-06-05 09:54:00,81.154,81.154,81.144,81.152,17600000.0
2008-06-05 09:55:00,81.183,81.183,81.174,81.176,11200000.0
2008-06-05 09:56:00,81.184,81.202,81.184,81.202,12800000.0
2008-06-05 09:57:00,81.202,81.206,81.196,81.196,17600000.0
2008-06-05 09:58:00,81.209,81.251,81.135,81.251,17600000.0
2008-06-05 09:59:00,81.25,81.251,81.24,81.24,17600000.0
2008-06-05 10:00:00,81.253,81.256,81.24,81.253,11200000.0
2008-06-05 10:01:00,81.254,81.275,81.252,81.275,12800000.0
2008-06-05 10:02:00,81.29,81.29,81.28,81.283,16000000.0
2008-06-05 10:03:00,81.274,81.277,81.262,81.262,11200000.0
2008-06-05 10:04:00,81.269,81.271,81.259,81.259,12800000.0
2008-06-05 10:05:00,81.259,81.262,81.249,81.249,8000000.0
2008-06-05 10:06:00,81.272,81.29,81.272,81.29,17600000.0
2008-06-05 10:07:00,81.29,81.294,81.279,81.292,12800000.0
2008-06-05 10:08:00,81.278,81.278,81.264,81.271,11200000.0
2008-06-05 10:09:00,81.271,81.283,81.271,81.273,12200000.0
2008-06-05 10:10:00,81.293,81.327,81.293,81.323,11200000.0
2008-06-05 10:11:00,81.322,81.324,81.307,81.307,11200000.0
2008-06-05 10:12:00,81.284,81.284,81.262,81.277,12800000.0
2008-06-05 10:13:00,81.283,81.293,81.28,81.28,12800000.0
2008-06-05 10:14:00,81.273,81.273,81.252,81.252,11200000.0
2008-06-05 10:15:00,81.248,81.293,81.248,81.293,12800000.0
2008-06-05 10:16:00,81.297,81.324,81.297,81.323,12800000.0
2008-06-05 10:17:00,81.309,81.309,81.295,81.3,11200000.0
2008-06-05 10:18:00,81.295,81.298,81.274,81.282,11600000.0
2008-06-05 10:19:00,81.26,81.279,81.26,81.279,11200000.0
2008-06-05 10:20:00,81.27,81.27,81.251,81.252,17600000.0
2008-06-05 10:21:00,81.218,81.239,81.218,81.236,16000000.0
2008-06-05 10:22:00,81.227,81.24,81.227,81.232,11200000.0
2008-06-05 10:23:00,81.249,81.271,81.249,81.271,11200000.0
2008-06-05 10:24:00,81.282,81.292,81.28,81.292,12800000.0
2008-06-05 10:25:00,81.301,81.301,81.273,81.276,10600000.0
2008-06-05 10:26:00,81.258,81.266,81.254,81.263,13200000.0
2008-06-05 10:27:00,81.258,81.27,81.258,81.269,11200000.0
2008-06-05 10:28:00,81.272,81.275,81.252,81.252,12800000.0
2008-06-05 10:29:00,81.245,81.252,81.244,81.25,11200000.0
2008-06-05 10:30:00,81.228,81.24,81.208,81.208,12800000.0
2008-06-05 10:31:00,81.22,81.247,81.202,81.247,12800000.0
2008-06-05 10:32:00,81.261,81.267,81.256,81.267,17600000.0
2008-06-05 10:33:00,81.273,81.293,81.273,81.278,11200000.0
2008-06-05 10:34:00,81.279,81.279,81.265,81.272,10600000.0
2008-06-05 10:35:00,81.266,81.266,81.257,81.259,11200000.0
2008-06-05 10:36:00,81.257,81.259,81.252,81.259,11200000.0
2008-06-05 10:37:00,81.259,81.26,81.168,81.252,11200000.0
2008-06-05 10:38:00,81.262,81.272,81.252,81.272,12200000.0
2008-06-05 10:39:00,81.267,81.273,81.262,81.265,11200000.0
2008-06-05 10:40:00,81.261,81.261,81.247,81.247,16000000.0
2008-06-05 10:41:00,81.233,81.241,81.21,81.21,12800000.0
2008-06-05 10:42:00,81.21,81.219,81.199,81.219,11200000.0
2008-06-05 10:43:00,81.206,81.206,81.189,81.196,11200000.0
2008-06-05 10:44:00,81.202,81.21,81.201,81.203,12800000.0
2008-06-05 10:45:00,81.193,81.202,81.193,81.2,12800000.0
2008-06-05 10:46:00,81.207,81.214,81.207,81.214,12800000.0
2008-06-05 10:47:00,81.21,81.212,81.19,81.199,12800000.0
2008-06-05 10:48:00,81.193,81.2,81.188,81.2,12800000.0
2008-06-05 10:49:00,81.186,81.196,81.186,81.196,11200000.0
2008-06-05 10:50:00,81.197,81.197,81.16,81.16,16000000.0
2008-06-05 10:51:00,81.146,81.153,81.143,81.153,17600000.0
2008-06-05 10:52:00,81.141,81.141,81.12,81.123,10600000.0
2008-06-05 10:53:00,81.107,81.107,81.073,81.073,11200000.0
2008-06-05 10:54:00,81.09,81.09,81.079,81.084,17600000.0
2008-06-05 10:55:00,81.068,81.068,81.045,81.06,11200000.0
2008-06-05 10:56:00,81.063,81.063,81.053,81.053,11200000.0
2008-06-05 10:57:00,81.05,81.05,81.037,81.048,16400000.0
2008-06-05 10:58:00,81.051,81.062,80.967,81.062,12800000.0
2008-06-05 10:59:00,81.068,81.07,81.061,81.061,11200000.0
2008-06-05 11:00:00,81.057,81.063,81.043,81.063,12800000.0
2008-06-05 11:01:00,81.08,81.115,81.08,81.115,12800000.0
2008-06-05 11:02:00,81.124,81.124,81.095,81.106,16000000.0
2008-06-05 11:03:00,81.102,81.102,81.077,81.084,12200000.0
2008-06-05 11:04:00,81.104,81.11,81.082,81.095,14400000.0
2008-06-05 11:05:00,81.108,81.108,81.078,81.09,17600000.0
2008-06-05 11:06:00,81.09,81.105,81.088,81.105,17600000.0
2008-06-05 11:07:00,81.107,81.119,81.097,81.119,17600000.0
2008-06-05 11:08:00,81.052,81.147,81.052,81.147,11200000.0
2008-06-05 11:09:00,81.129,81.132,81.12,81.122,17600000.0
2008-06-05 11:10:00,81.12,81.12,81.108,81.108,12800000.0
2008-06-05 11:11:00,81.109,81.128,81.099,81.128,11200000.0
2008-06-05 11:12:00,81.141,81.144,81.118,81.118,17600000.0
2008-06-05 11:13:00,81.124,81.132,81.106,81.116,14400000.0
2008-06-05 11:14:00,81.121,81.129,81.112,81.112,11200000.0
2008-06-05 11:15:00,81.094,81.098,81.077,81.084,11200000.0
2008-06-05 11:16:00,81.08,81.088,81.08,81.087,12800000.0
2008-06-05 11:17:00,81.077,81.082,81.061,81.082,11200000.0
2008-06-05 11:18:00,81.084,81.084,81.053,81.072,12800000.0
2008-06-05 11:19:00,81.083,81.083,81.06,81.066,17600000.0
2008-06-05 11:20:00,81.068,81.068,81.056,81.056,12800000.0
2008-06-05 11:21:00,81.063,81.063,81.044,81.046,14400000.0
2008-06-05 11:22:00,81.043,81.057,81.039,81.057,12800000.0
2008-06-05 11:23:00,81.053,81.053,81.029,81.045,11200000.0
2008-06-05 11:24:00,81.05,81.054,81.041,81.053,12800000.0
2008-06-05 11:25:00,81.052,81.064,81.041,81.059,17600000.0
2008-06-05 11:26:00,81.071,81.101,81.071,81.101,14400000.0
2008-06-05 11:27:00,81.123,81.129,81.113,81.129,11200000.0
2008-06-05 11:28:00,81.133,81.137,81.124,81.131,14400000.0
2008-06-05 11:29:00,81.137,81.137,81.114,81.118,14400000.0
2008-06-05 11:30:00,81.118,81.125,81.114,81.125,14400000.0
2008-06-05 11:31:00,81.123,81.125,81.111,81.122,11200000.0
2008-06-05 11:32:00,81.128,81.128,81.124,81.126,17600000.0
2008-06-05 11:33:00,81.143,81.158,81.143,81.144,12800000.0
2008-06-05 11:34:00,81.144,81.148,81.124,81.124,12800000.0
2008-06-05 11:35:00,81.118,81.13,81.118,81.13,11200000.0
2008-06-05 11:36:00,81.127,81.13,81.125,81.127,12800000.0
2008-06-05 11:37:00,81.118,81.118,81.097,81.097,11200000.0
2008-06-05 11:38:00,81.083,81.091,81.081,81.081,11200000.0
2008-06-05 11:39:00,81.078,81.078,81.058,81.072,11200000.0
2008-06-05 11:40:00,81.066,81.073,81.051,81.052,11200000.0
2008-06-05 11:41:00,81.06,81.078,81.06,81.068,15400000.0
2008-06-05 11:42:00,81.063,81.067,81.048,81.064,17600000.0
2008-06-05 11:43:00,81.075,81.085,81.069,81.073,11200000.0
2008-06-05 11:44:00,81.064,81.064,81.047,81.052,11200000.0
2008-06-05 11:45:00,81.045,81.052,81.045,81.05,14400000.0
2008-06-05 11:46:00,81.044,81.057,81.044,81.051,11200000.0
2008-06-05 11:47:00,81.042,81.06,81.042,81.051,17600000.0
2008-06-05 11:48:00,81.054,81.063,81.05,81.053,11200000.0
2008-06-05 11:49:00,81.053,81.053,81.042,81.042,12800000.0
2008-06-05 11:50:00,81.047,81.06,81.043,81.06,17600000.0
2008-06-05 11:51:00,81.061,81.061,81.051,81.054,11200000.0
2008-06-05 11:52:00,81.059,81.073,81.056,81.06,11200000.0
2008-06-05 11:53:00,81.06,81.06,81.044,81.045,16000000.0
2008-06-05 11:54:00,81.047,81.047,81.035,81.046,14400000.0
2008-06-05 11:55:00,81.044,81.055,80.991,81.055,11200000.0
2008-06-05 11:56:00,81.065,81.072,81.061,81.072,12800000.0
2008-06-05 11:57:00,81.076,81.076,81.061,81.068,17600000.0
2008-06-05 11:58:00,81.055,81.055,81.043,81.049,11200000.0
2008-06-05 11:59:00,81.07,81.077,81.067,81.074,11200000.0
2008-06-05 12:00:00,81.049,81.049,81.031,81.036,11200000.0
2008-06-05 12:01:00,81.039,81.043,81.033,81.037,11200000.0
2008-06-05 12:02:00,81.04,81.05,81.034,81.05,14400000.0
2008-06-05 12:03:00,81.051,81.051,81.03,81.045,11200000.0
2008-06-05 12:04:00,81.047,81.058,81.046,81.052,17600000.0
2008-06-05 12:05:00,81.054,81.071,81.054,81.065,17600000.0
2008-06-05 12:06:00,81.078,81.094,81.078,81.09,12800000.0
2008-06-05 12:07:00,81.083,81.084,81.071,81.072,11200000.0
2008-06-05 12:08:00,81.074,81.096,81.074,81.084,11200000.0
2008-06-05 12:09:00,81.073,81.085,81.073,81.084,14400000.0
2008-06-05 12:10:00,81.088,81.109,81.088,81.099,11200000.0
2008-06-05 12:11:00,81.125,81.16,81.125,81.16,12800000.0
2008-06-05 12:12:00,81.176,81.176,81.149,81.149,11600000.0
2008-06-05 12:13:00,81.13,81.13,81.102,81.102,11200000.0
2008-06-05 12:14:00,81.095,81.107,81.095,81.107,12800000.0
2008-06-05 12:15:00,81.112,81.132,81.112,81.132,12800000.0
2008-06-05 12:16:00,81.123,81.132,81.118,81.118,12800000.0
2008-06-05 12:17:00,81.099,81.099,81.03,81.082,17600000.0
2008-06-05 12:18:00,81.053,81.066,81.053,81.061,16400000.0
2008-06-05 12:19:00,81.042,81.042,81.018,81.04,12800000.0
2008-06-05 12:20:00,81.033,81.037,81.011,81.011,14400000.0
2008-06-05 12:21:00,81.008,81.018,80.997,81.014,16000000.0
2008-06-05 12:22:00,81.011,81.026,81.011,81.019,16000000.0
2008-06-05 12:23:00,81.027,81.032,81.02,81.025,14800000.0
2008-06-05 12:24:00,81.02,81.021,81.011,81.017,12800000.0
2008-06-05 12:25:00,80.996,81.001,80.983,80.989,11200000.0
2008-06-05 12:26:00,80.994,80.998,80.989,80.998,11200000.0
2008-06-05 12:27:00,81.006,81.027,81.006,81.027,11200000.0
2008-06-05 12:28:00,81.048,81.048,81.03,81.038,12800000.0
2008-06-05 12:29:00,81.038,81.06,81.038,81.06,17600000.0
2008-06-05 12:30:00,81.062,81.065,81.052,81.062,17600000.0
2008-06-05 12:31:00,81.054,81.058,81.044,81.052,12800000.0
2008-06-05 12:32:00,81.051,81.062,81.042,81.047,12200000.0
2008-06-05 12:33:00,81.071,81.084,81.07,81.084,14400000.0
2008-06-05 12:34:00,81.089,81.095,81.08,81.081,12800000.0
2008-06-05 12:35:00,81.084,81.106,81.084,81.106,11600000.0
2008-06-05 12:36:00,81.122,81.124,81.113,81.116,11200000.0
2008-06-05 12:37:00,81.119,81.138,81.119,81.138,11200000.0
2008-06-05 12:38:00,81.162,81.162,81.056,81.132,17600000.0
2008-06-05 12:39:00,81.107,81.107,81.073,81.073,16000000.0
2008-06-05 12:40:00,81.082,81.097,81.074,81.076,16000000.0
2008-06-05 12:41:00,81.079,81.123,81.079,81.123,12800000.0
2008-06-05 12:42:00,81.139,81.139,81.127,81.128,14400000.0
2008-06-05 12:43:00,81.102,81.102,81.084,81.084,12800000.0
2008-06-05 12:44:00,81.067,81.081,81.054,81.081,17600000.0
2008-06-05 12:45:00,81.082,81.085,81.073,81.076,16000000.0
2008-06-05 12:46:00,81.079,81.089,81.077,81.089,12800000.0
2008-06-05 12:47:00,81.084,81.084,81.061,81.061,13200000.0
2008-06-05 12:48:00,81.076,81.082,81.076,81.082,11200000.0
2008-06-05 12:49:00,81.099,81.113,81.094,81.111,16000000.0
2008-06-05 12:50:00,81.096,81.102,81.083,81.102,14400000.0
2008-06-05 12:51:00,81.099,81.099,81.071,81.071,11200000.0
2008-06-05 12:52:00,81.071,81.071,81.058,81.062,11200000.0
2008-06-05 12:53:00,81.046,81.061,81.027,81.027,11200000.0
2008-06-05 12:54:00,81.028,81.028,81.013,81.013,12800000.0
2008-06-05 12:55:00,81.016,81.028,81.015,81.026,15400000.0
2008-06-05 12:56:00,81.017,81.022,81.007,81.019,11200000.0
2008-06-05 12:57:00,81.009,81.019,81.009,81.009,11200000.0
2008-06-05 12:58:00,81.0,81.0,80.978,80.987,17600000.0
2008-06-05 12:59:00,80.981,80.986,80.969,80.969,16000000.0
2008-06-05 13:00:00,80.971,80.986,80.969,80.986,12800000.0
2008-06-05 13:01:00,80.985,80.994,80.982,80.994,14400000.0
2008-06-05 13:02:00,81.019,81.035,81.019,81.035,12200000.0
2008-06-05 13:03:00,81.027,81.048,81.027,81.048,16000000.0
2008-06-05 13:04:00,81.035,81.038,81.026,81.026,11200000.0
2008-06-05 13:05:00,81.029,81.038,81.029,81.037,12800000.0
2008-06-05 13:06:00,81.012,81.012,81.0,81.01,11200000.0
2008-06-05 13:07:00,81.025,81.035,81.025,81.028,14400000.0
2008-06-05 13:08:00,81.051,81.051,81.04,81.047,17600000.0
2008-06-05 13:09:00,81.037,81.058,81.037,81.058,12800000.0
2008-06-05 13:10:00,81.033,81.052,81.024,81.024,16000000.0
2008-06-05 13:11:00,81.018,81.04,81.018,81.038,11200000.0
2008-06-05 13:12:00,81.048,81.048,81.028,81.028,12800000.0
2008-06-05 13:13:00,81.021,81.037,81.021,81.03,17600000.0
2008-06-05 13:14:00,81.031,81.031,81.004,81.004,12800000.0
2008-06-05 13:15:00,81.01,81.01,80.974,80.974,12800000.0
2008-06-05 13:16:00,80.952,80.975,80.952,80.975,17600000.0
2008-06-05 13:17:00,80.97,80.986,80.97,80.986,12800000.0
2008-06-05 13:18:00,80.994,81.018,80.989,81.018,11200000.0
2008-06-05 13:19:00,81.028,81.04,81.028,81.031,16000000.0
2008-06-05 13:20:00,81.045,81.057,81.032,81.057,17000000.0
2008-06-05 13:21:00,81.079,81.079,81.067,81.072,11200000.0
2008-06-05 13:22:00,81.056,81.067,81.056,81.059,12800000.0
2008-06-05 13:23:00,81.051,81.052,81.044,81.052,12800000.0
2008-06-05 13:24:00,81.061,81.067,81.056,81.067,11200000.0
2008-06-05 13:25:00,81.053,81.057,81.049,81.053,17600000.0
2008-06-05 13:26:00,81.058,81.058,81.047,81.047,17600000.0
2008-06-05 13:27:00,81.039,81.054,81.039,81.054,12800000.0
2008-06-05 13:28:00,81.08,81.097,80.998,81.097,16000000.0
2008-06-05 13:29:00,81.007,81.101,81.007,81.092,11200000.0
2008-06-05 13:30:00,81.096,81.096,81.087,81.087,12800000.0
2008-06-05 13:31:00,81.085,81.094,81.085,81.093,11200000.0
2008-06-05 13:32:00,81.117,81.139,81.117,81.13,11600000.0
2008-06-05 13:33:00,81.123,81.123,81.117,81.117,19200000.0
2008-06-05 13:34:00,81.113,81.123,81.105,81.105,12800000.0
2008-06-05 13:35:00,81.114,81.114,81.099,81.101,36800000.0
2008-06-05 13:36:00,81.101,81.113,81.096,81.096,17600000.0
2008-06-05 13:37:00,81.094,81.102,81.094,81.1,14400000.0
2008-06-05 13:38:00,81.102,81.137,81.102,81.137,33600000.0
2008-06-05 13:39:00,81.139,81.178,81.139,81.178,14400000.0
2008-06-05 13:40:00,81.162,81.17,81.149,81.164,40000000.0
2008-06-05 13:41:00,81.188,81.223,81.188,81.223,16000000.0
2008-06-05 13:42:00,81.216,81.218,81.202,81.202,11200000.0
2008-06-05 13:43:00,81.224,81.236,81.221,81.236,27200000.0
2008-06-05 13:44:00,81.23,81.23,81.15,81.15,33600000.0
2008-06-05 13:45:00,81.153,81.169,81.148,81.164,20800000.0
2008-06-05 13:46:00,81.175,81.193,81.175,81.192,24000000.0
2008-06-05 13:47:00,81.201,81.201,81.188,81.188,12800000.0
2008-06-05 13:48:00,81.184,81.184,81.171,81.182,12800000.0
2008-06-05 13:49:00,81.187,81.187,81.173,81.173,17600000.0
2008-06-05 13:50:00,81.173,81.176,81.159,81.168,11200000.0
2008-06-05 13:51:00,81.181,81.205,81.176,81.205,24000000.0
2008-06-05 13:52:00,81.202,81.202,81.186,81.186,12800000.0
2008-06-05 13:53:00,81.192,81.193,81.156,81.156,17000000.0
2008-06-05 13:54:00,81.15,81.15,81.135,81.139,25600000.0
2008-06-05 13:55:00,81.133,81.137,81.12,81.12,14400000.0
2008-06-05 13:56:00,81.122,81.127,81.109,81.109,14400000.0
2008-06-05 13:57:00,81.105,81.105,81.095,81.098,28200000.0
2008-06-05 13:58:00,81.095,81.095,81.089,81.092,14400000.0
2008-06-05 13:59:00,81.083,81.093,81.071,81.093,32000000.0
2008-06-05 14:00:00,81.092,81.095,81.088,81.093,48000000.0
2008-06-05 14:01:00,81.07,81.07,81.058,81.065,32000000.0
2008-06-05 14:02:00,81.064,81.065,81.057,81.065,14400000.0
2008-06-05 14:03:00,81.061,81.061,81.043,81.043,14400000.0
2008-06-05 14:04:00,81.014,81.014,80.968,80.968,11200000.0
2008-06-05 14:05:00,80.952,80.952,80.923,80.923,24000000.0
2008-06-05 14:06:00,80.918,80.942,80.918,80.942,37200000.0
2008-06-05 14:07:00,80.947,80.955,80.943,80.955,40000000.0
2008-06-05 14:08:00,80.948,80.958,80.948,80.957,16000000.0
2008-06-05 14:09:00,80.976,80.984,80.972,80.984,34000000.0
2008-06-05 14:10:00,80.986,80.986,80.972,80.972,33000000.0
2008-06-05 14:11:00,80.97,80.986,80.964,80.986,14400000.0
2008-06-05 14:12:00,80.993,81.012,80.993,81.009,27600000.0
2008-06-05 14:13:00,81.028,81.038,81.021,81.038,14400000.0
2008-06-05 14:14:00,81.039,81.039,81.026,81.026,12800000.0
2008-06-05 14:15:00,81.015,81.027,80.999,81.014,28800000.0
2008-06-05 14:16:00,81.016,81.042,81.016,81.039,25600000.0
2008-06-05 14:17:00,81.015,81.016,81.003,81.003,12800000.0
2008-06-05 14:18:00,81.013,81.013,81.007,81.007,16000000.0
2008-06-05 14:19:00,80.993,81.003,80.993,80.994,12800000.0
2008-06-05 14:20:00,81.02,81.028,81.005,81.005,25600000.0
2008-06-05 14:21:00,81.001,81.001,80.994,81.001,28800000.0
2008-06-05 14:22:00,80.989,81.003,80.989,81.001,24400000.0
2008-06-05 14:23:00,81.009,81.012,81.001,81.012,48000000.0
2008-06-05 14:24:00,81.015,81.015,80.999,80.999,12800000.0
2008-06-05 14:25:00,80.983,81.016,80.983,81.014,12800000.0
2008-06-05 14:26:00,80.992,80.999,80.988,80.993,12800000.0
2008-06-05 14:27:00,80.998,81.003,80.99,81.001,17600000.0
2008-06-05 14:28:00,81.026,81.03,81.016,81.018,11200000.0
2008-06-05 14:29:00,81.002,81.004,80.93,80.93,36800000.0
2008-06-05 14:30:00,80.961,81.069,80.961,81.069,22400000.0
2008-06-05 14:31:00,81.101,81.108,81.089,81.089,20800000.0
2008-06-05 14:32:00,81.102,81.102,81.089,81.09,40000000.0
2008-06-05 14:33:00,81.074,81.078,81.062,81.077,24000000.0
2008-06-05 14:34:00,81.076,81.081,81.075,81.08,33600000.0
2008-06-05 14:35:00,81.083,81.083,81.063,81.063,14400000.0
2008-06-05 14:36:00,81.072,81.105,81.072,81.105,12800000.0
2008-06-05 14:37:00,81.127,81.127,81.079,81.081,11200000.0
2008-06-05 14:38:00,81.071,81.135,81.071,81.098,56000000.0
2008-06-05 14:39:00,81.078,81.099,81.058,81.058,12800000.0
2008-06-05 14:40:00,81.001,81.005,80.969,80.969,14800000.0
2008-06-05 14:41:00,80.971,81.01,80.971,81.002,56000000.0
2008-06-05 14:42:00,81.039,81.039,81.004,81.013,12200000.0
2008-06-05 14:43:00,81.006,81.007,80.997,81.002,25600000.0
2008-06-05 14:44:00,80.99,80.99,80.941,80.946,11200000.0
2008-06-05 14:45:00,80.94,80.951,80.914,80.951,11200000.0
2008-06-05 14:46:00,80.99,80.993,80.97,80.97,11200000.0
2008-06-05 14:47:00,80.942,80.973,80.93,80.973,16000000.0
2008-06-05 14:48:00,80.977,81.017,80.977,81.017,18600000.0
2008-06-05 14:49:00,80.992,80.992,80.982,80.992,31400000.0
2008-06-05 14:50:00,81.002,81.01,80.994,81.01,28800000.0
2008-06-05 14:51:00,81.017,81.04,81.011,81.04,32000000.0
2008-06-05 14:52:00,81.067,81.09,81.067,81.09,12800000.0
2008-06-05 14:53:00,81.091,81.091,81.031,81.031,17600000.0
2008-06-05 14:54:00,81.034,81.073,81.034,81.058,12800000.0
2008-06-05 14:55:00,81.042,81.042,81.009,81.01,16000000.0
2008-06-05 14:56:00,80.967,80.967,80.937,80.967,12800000.0
2008-06-05 14:57:00,81.011,81.011,80.929,80.929,12800000.0
2008-06-05 14:58:00,80.938,81.052,80.913,81.052,17600000.0
2008-06-05 14:59:00,81.125,81.161,81.121,81.121,16000000.0
2008-06-05 15:00:00,81.13,81.13,81.072,81.072,14400000.0
2008-06-05 15:01:00,81.072,81.091,81.072,81.087,12800000.0
2008-06-05 15:02:00,81.088,81.088,80.997,80.997,27200000.0
2008-06-05 15:03:00,80.984,80.988,80.973,80.988,12800000.0
2008-06-05 15:04:00,81.004,81.013,80.98,80.982,24000000.0
2008-06-05 15:05:00,81.0,81.006,80.983,81.002,11200000.0
2008-06-05 15:06:00,80.991,80.999,80.991,80.994,11200000.0
2008-06-05 15:07:00,80.997,80.997,80.983,80.992,25600000.0
2008-06-05 15:08:00,80.969,80.969,80.957,80.966,22400000.0
2008-06-05 15:09:00,80.98,81.026,80.98,81.005,16000000.0
2008-06-05 15:10:00,81.013,81.022,80.994,81.0,40400000.0
2008-06-05 15:11:00,80.997,81.016,80.965,81.016,31400000.0
2008-06-05 15:12:00,81.002,81.002,80.972,80.972,30400000.0
2008-06-05 15:13:00,80.987,80.994,80.966,80.981,45200000.0
2008-06-05 15:14:00,80.995,81.04,80.995,81.022,34600000.0
2008-06-05 15:15:00,81.047,81.083,81.047,81.059,22800000.0
2008-06-05 15:16:00,81.034,81.106,81.034,81.105,36800000.0
2008-06-05 15:17:00,81.137,81.141,81.124,81.124,22400000.0
2008-06-05 15:18:00,81.092,81.092,81.068,81.068,22400000.0
2008-06-05 15:19:00,81.063,81.067,81.028,81.028,16000000.0
2008-06-05 15:20:00,81.023,81.038,81.022,81.022,24000000.0
2008-06-05 15:21:00,81.008,81.008,80.985,80.985,14400000.0
2008-06-05 15:22:00,80.984,81.024,80.982,81.024,14400000.0
2008-06-05 15:23:00,81.003,81.003,80.98,80.98,48000000.0
2008-06-05 15:24:00,80.952,80.968,80.952,80.954,26000000.0
2008-06-05 15:25:00,80.953,80.953,80.921,80.931,27200000.0
2008-06-05 15:26:00,80.919,80.919,80.896,80.896,40000000.0
2008-06-05 15:27:00,80.886,80.886,80.862,80.883,28800000.0
2008-06-05 15:28:00,80.929,80.973,80.918,80.973,70400000.0
2008-06-05 15:29:00,80.991,81.002,80.905,80.989,46400000.0
2008-06-05 15:30:00,80.896,81.009,80.868,80.885,115600000.0
2008-06-05 15:31:00,80.966,80.971,80.958,80.958,61200000.0
2008-06-05 15:32:00,80.96,80.972,80.96,80.966,30400000.0
2008-06-05 15:33:00,80.966,80.972,80.946,80.946,29800000.0
2008-06-05 15:34:00,80.924,80.924,80.893,80.893,22400000.0
2008-06-05 15:35:00,80.903,80.972,80.903,80.972,33600000.0
2008-06-05 15:36:00,80.989,81.018,80.989,81.014,32000000.0
2008-06-05 15:37:00,81.026,81.031,80.995,81.016,30400000.0
2008-06-05 15:38:00,80.992,81.037,80.992,81.037,59200000.0
2008-06-05 15:39:00,81.014,81.029,81.014,81.022,36800000.0
2008-06-05 15:40:00,81.012,81.012,80.979,80.999,35200000.0
2008-06-05 15:41:00,81.011,81.045,81.011,81.03,25600000.0
2008-06-05 15:42:00,81.034,81.053,81.034,81.053,42600000.0
2008-06-05 15:43:00,81.057,81.095,81.057,81.075,27200000.0
2008-06-05 15:44:00,81.082,81.082,81.038,81.038,27200000.0
2008-06-05 15:45:00,81.046,81.053,81.032,81.041,16000000.0
2008-06-05 15:46:00,81.036,81.041,81.032,81.032,14400000.0
2008-06-05 15:47:00,81.021,81.021,80.991,80.991,30400000.0
2008-06-05 15:48:00,81.004,81.004,80.988,80.988,26600000.0
2008-06-05 15:49:00,80.996,81.018,80.996,81.004,11200000.0
2008-06-05 15:50:00,81.018,81.045,81.018,81.03,25600000.0
2008-06-05 15:51:00,81.038,81.064,81.029,81.029,42600000.0
2008-06-05 15:52:00,81.046,81.051,81.045,81.045,20800000.0
2008-06-05 15:53:00,81.068,81.072,81.056,81.057,23400000.0
2008-06-05 15:54:00,81.04,81.051,81.04,81.049,28800000.0
2008-06-05 15:55:00,81.045,81.045,81.031,81.034,24000000.0
2008-06-05 15:56:00,81.019,81.029,81.0,81.005,51200000.0
2008-06-05 15:57:00,81.013,81.036,81.013,81.036,12200000.0
2008-06-05 15:58:00,81.056,81.077,81.056,81.072,19200000.0
2008-06-05 15:59:00,81.073,81.097,81.066,81.097,36800000.0
2008-06-05 16:00:00,81.083,81.091,81.058,81.058,51200000.0
2008-06-05 16:01:00,81.044,81.07,81.03,81.07,41600000.0
2008-06-05 16:02:00,81.076,81.088,81.074,81.088,22400000.0
2008-06-05 16:03:00,81.08,81.08,81.045,81.045,64000000.0
2008-06-05 16:04:00,81.054,81.079,81.054,81.079,44800000.0
2008-06-05 16:05:00,81.094,81.096,81.08,81.083,47400000.0
2008-06-05 16:06:00,81.085,81.097,81.085,81.086,35200000.0
2008-06-05 16:07:00,81.107,81.11,81.096,81.101,32000000.0
2008-06-05 16:08:00,81.095,81.095,81.076,81.082,44800000.0
2008-06-05 16:09:00,81.091,81.099,81.088,81.09,44800000.0
2008-06-05 16:10:00,81.095,81.116,81.095,81.116,41600000.0
2008-06-05 16:11:00,81.12,81.125,81.113,81.113,14800000.0
2008-06-05 16:12:00,81.097,81.1,81.056,81.056,55400000.0
2008-06-05 16:13:00,81.064,81.066,81.052,81.065,11200000.0
2008-06-05 16:14:00,81.063,81.08,81.055,81.055,49600000.0
2008-06-05 16:15:00,81.04,81.068,81.04,81.062,60000000.0
2008-06-05 16:16:00,81.043,81.069,81.043,81.069,17600000.0
2008-06-05 16:17:00,81.072,81.083,81.062,81.083,38400000.0
2008-06-05 16:18:00,81.094,81.105,81.094,81.1,38200000.0
2008-06-05 16:19:00,81.1,81.137,81.1,81.137,22400000.0
2008-06-05 16:20:00,81.138,81.138,81.098,81.098,11200000.0
2008-06-05 16:21:00,81.096,81.115,81.096,81.115,27200000.0
2008-06-05 16:22:00,81.11,81.11,81.101,81.104,41600000.0
2008-06-05 16:23:00,81.095,81.106,81.09,81.102,43200000.0
2008-06-05 16:24:00,81.098,81.122,81.098,81.12,17600000.0
2008-06-05 16:25:00,81.129,81.133,81.126,81.127,33000000.0
2008-06-05 16:26:00,81.123,81.13,81.118,81.13,17600000.0
2008-06-05 16:27:00,81.138,81.149,81.138,81.14,35600000.0
2008-06-05 16:28:00,81.105,81.106,81.078,81.078,27200000.0
2008-06-05 16:29:00,81.067,81.075,81.063,81.075,11200000.0
2008-06-05 16:30:00,81.058,81.075,81.056,81.075,43600000.0
2008-06-05 16:31:00,81.088,81.097,81.085,81.094,41400000.0
2008-06-05 16:32:00,81.105,81.126,81.105,81.126,12800000.0
2008-06-05 16:33:00,81.122,81.128,81.115,81.128,27200000.0
2008-06-05 16:34:00,81.115,81.115,81.097,81.115,35600000.0
2008-06-05 16:35:00,81.117,81.117,81.086,81.086,52800000.0
2008-06-05 16:36:00,81.074,81.098,81.074,81.098,51200000.0
2008-06-05 16:37:00,81.086,81.086,81.042,81.064,41600000.0
2008-06-05 16:38:00,81.055,81.079,81.055,81.079,40000000.0
2008-06-05 16:39:00,81.098,81.098,81.084,81.086,35200000.0
2008-06-05 16:40:00,81.082,81.094,81.077,81.083,55400000.0
2008-06-05 16:41:00,81.09,81.092,81.076,81.08,72400000.0
2008-06-05 16:42:00,81.065,81.066,81.053,81.066,54400000.0
2008-06-05 16:43:00,81.084,81.085,81.072,81.072,17600000.0
2008-06-05 16:44:00,81.074,81.079,81.07,81.071,10600000.0
2008-06-05 16:45:00,81.085,81.085,81.071,81.077,57000000.0
2008-06-05 16:46:00,81.089,81.089,81.067,81.067,12800000.0
2008-06-05 16:47:00,81.053,81.064,81.04,81.064,70800000.0
2008-06-05 16:48:00,81.078,81.08,81.06,81.06,53600000.0
2008-06-05 16:49:00,81.049,81.049,81.018,81.018,36800000.0
2008-06-05 16:50:00,81.045,81.045,81.033,81.033,75000000.0
2008-06-05 16:51:00,81.018,81.022,80.995,80.995,32000000.0
2008-06-05 16:52:00,80.967,80.968,80.943,80.962,45800000.0
2008-06-05 16:53:00,80.942,80.984,80.942,80.975,30400000.0
2008-06-05 16:54:00,80.984,80.984,80.967,80.978,11200000.0
2008-06-05 16:55:00,80.99,80.99,80.967,80.968,27200000.0
2008-06-05 16:56:00,80.958,80.958,80.927,80.927,36800000.0
2008-06-05 16:57:00,80.928,80.943,80.923,80.943,19200000.0
2008-06-05 16:58:00,80.954,80.98,80.954,80.979,13200000.0
2008-06-05 16:59:00,80.985,81.08,80.985,81.08,51600000.0
2008-06-05 17:00:00,81.091,81.096,81.068,81.068,50000000.0
2008-06-05 17:01:00,81.077,81.128,81.077,81.128,40000000.0
2008-06-05 17:02:00,81.127,81.127,81.1,81.106,34000000.0
2008-06-05 17:03:00,81.123,81.128,81.109,81.12,44800000.0
2008-06-05 17:04:00,81.103,81.103,81.068,81.068,41600000.0
2008-06-05 17:05:00,81.062,81.062,81.042,81.056,53200000.0
2008-06-05 17:06:00,81.063,81.063,81.043,81.043,59200000.0
2008-06-05 17:07:00,81.036,81.05,81.036,81.044,35600000.0
2008-06-05 17:08:00,81.042,81.051,81.04,81.04,68200000.0
2008-06-05 17:09:00,81.029,81.036,81.023,81.027,59200000.0
2008-06-05 17:10:00,81.035,81.037,81.026,81.037,25600000.0
2008-06-05 17:11:00,81.03,81.056,81.03,81.053,38400000.0
2008-06-05 17:12:00,81.032,81.034,81.018,81.034,25600000.0
2008-06-05 17:13:00,81.048,81.048,81.039,81.039,28800000.0
2008-06-05 17:14:00,81.032,81.033,81.026,81.033,22400000.0
2008-06-05 17:15:00,81.045,81.053,81.043,81.051,19200000.0
2008-06-05 17:16:00,81.051,81.056,81.037,81.037,17600000.0
2008-06-05 17:17:00,81.033,81.052,81.033,81.05,38400000.0
2008-06-05 17:18:00,81.044,81.048,81.03,81.037,57600000.0
2008-06-05 17:19:00,81.057,81.072,81.057,81.067,24000000.0
2008-06-05 17:20:00,81.069,81.072,81.059,81.059,16000000.0
2008-06-05 17:21:00,81.059,81.068,81.059,81.059,28800000.0
2008-06-05 17:22:00,81.044,81.044,81.03,81.043,19200000.0
2008-06-05 17:23:00,81.052,81.057,81.045,81.051,11200000.0
2008-06-05 17:24:00,81.035,81.045,81.032,81.037,12800000.0
2008-06-05 17:25:00,81.049,81.049,81.039,81.044,18000000.0
2008-06-05 17:26:00,81.04,81.04,81.019,81.023,35600000.0
2008-06-05 17:27:00,81.02,81.02,81.008,81.011,46400000.0
2008-06-05 17:28:00,80.999,81.013,80.999,81.013,32000000.0
2008-06-05 17:29:00,81.015,81.015,80.995,81.0,27200000.0
2008-06-05 17:30:00,81.009,81.022,81.009,81.022,17000000.0
2008-06-05 17:31:00,81.017,81.02,81.003,81.003,87400000.0
2008-06-05 17:32:00,81.013,81.02,81.003,81.003,52800000.0
2008-06-05 17:33:00,80.993,80.993,80.982,80.988,37600000.0
2008-06-05 17:34:00,80.996,80.999,80.986,80.986,64400000.0
2008-06-05 17:35:00,80.988,80.996,80.983,80.985,43200000.0
2008-06-05 17:36:00,80.984,80.998,80.984,80.99,33600000.0
2008-06-05 17:37:00,81.004,81.023,81.004,81.023,16000000.0
2008-06-05 17:38:00,81.016,81.034,81.016,81.029,35200000.0
2008-06-05 17:39:00,81.026,81.032,81.015,81.023,16000000.0
2008-06-05 17:40:00,81.018,81.018,81.009,81.012,75200000.0
2008-06-05 17:41:00,81.024,81.031,81.024,81.025,12800000.0
2008-06-05 17:42:00,81.027,81.034,81.024,81.024,12800000.0
2008-06-05 17:43:00,81.038,81.049,81.032,81.032,17600000.0
2008-06-05 17:44:00,81.019,81.026,81.015,81.025,30400000.0
2008-06-05 17:45:00,81.028,81.048,81.028,81.042,29800000.0
2008-06-05 17:46:00,81.059,81.071,81.058,81.059,41600000.0
2008-06-05 17:47:00,81.067,81.067,81.037,81.037,57600000.0
2008-06-05 17:48:00,81.025,81.027,81.011,81.026,57600000.0
2008-06-05 17:49:00,81.048,81.048,81.033,81.038,45800000.0
2008-06-05 17:50:00,81.036,81.038,81.03,81.03,12800000.0
2008-06-05 17:51:00,81.026,81.029,81.015,81.015,48400000.0
2008-06-05 17:52:00,80.997,81.015,80.996,81.015,43600000.0
2008-06-05 17:53:00,81.015,81.025,81.006,81.025,33600000.0
2008-06-05 17:54:00,81.034,81.07,81.034,81.07,38400000.0
2008-06-05 17:55:00,81.089,81.089,81.079,81.089,40000000.0
2008-06-05 17:56:00,81.089,81.089,81.08,81.081,44200000.0
2008-06-05 17:57:00,81.076,81.08,81.069,81.073,36800000.0
2008-06-05 17:58:00,81.069,81.076,81.065,81.071,17600000.0
2008-06-05 17:59:00,81.058,81.075,81.046,81.07,62400000.0
2008-06-05 18:00:00,81.074,81.08,81.068,81.08,51200000.0
2008-06-05 18:01:00,81.083,81.093,81.083,81.093,32000000.0
2008-06-05 18:02:00,81.092,81.092,81.083,81.085,24000000.0
2008-06-05 18:03:00,81.088,81.095,81.083,81.095,36800000.0
2008-06-05 18:04:00,81.092,81.102,81.076,81.076,34000000.0
2008-06-05 18:05:00,81.067,81.092,81.058,81.092,12800000.0
2008-06-05 18:06:00,81.094,81.111,81.091,81.111,30400000.0
2008-06-05 18:07:00,81.112,81.113,81.105,81.109,11200000.0
2008-06-05 18:08:00,81.113,81.121,81.111,81.121,84800000.0
2008-06-05 18:09:00,81.115,81.115,81.097,81.097,33600000.0
2008-06-05 18:10:00,81.099,81.099,81.075,81.076,16000000.0
2008-06-05 18:11:00,81.069,81.075,81.063,81.075,12800000.0
2008-06-05 18:12:00,81.074,81.091,81.072,81.081,12800000.0
2008-06-05 18:13:00,81.081,81.081,81.069,81.069,27200000.0
2008-06-05 18:14:00,81.075,81.075,81.032,81.032,19200000.0
2008-06-05 18:15:00,81.049,81.058,81.042,81.05,30400000.0
2008-06-05 18:16:00,81.049,81.058,81.047,81.057,56000000.0
2008-06-05 18:17:00,81.05,81.067,81.05,81.067,43200000.0
2008-06-05 18:18:00,81.074,81.079,81.066,81.07,30400000.0
2008-06-05 18:19:00,81.074,81.074,81.064,81.065,46400000.0
2008-06-05 18:20:00,81.078,81.087,81.078,81.085,43200000.0
2008-06-05 18:21:00,81.075,81.092,81.075,81.088,12800000.0
2008-06-05 18:22:00,81.095,81.103,81.088,81.089,34000000.0
2008-06-05 18:23:00,81.092,81.092,81.079,81.09,46400000.0
2008-06-05 18:24:00,81.079,81.108,81.079,81.102,52800000.0
2008-06-05 18:25:00,81.091,81.097,81.082,81.097,34000000.0
2008-06-05 18:26:00,81.151,81.151,81.132,81.132,30400000.0
2008-06-05 18:27:00,81.129,81.129,81.113,81.113,33600000.0
2008-06-05 18:28:00,81.108,81.11,81.095,81.095,12800000.0
2008-06-05 18:29:00,81.092,81.109,81.089,81.109,26000000.0
2008-06-05 18:30:00,81.111,81.111,81.093,81.095,37200000.0
2008-06-05 18:31:00,81.093,81.134,81.093,81.134,10600000.0
2008-06-05 18:32:00,81.132,81.132,81.11,81.11,70400000.0
2008-06-05 18:33:00,81.118,81.125,81.118,81.118,32400000.0
2008-06-05 18:34:00,81.122,81.127,81.117,81.127,19200000.0
2008-06-05 18:35:00,81.125,81.125,81.078,81.078,43200000.0
2008-06-05 18:36:00,81.094,81.108,81.094,81.103,69200000.0
2008-06-05 18:37:00,81.093,81.112,81.084,81.112,36800000.0
2008-06-05 18:38:00,81.09,81.093,81.083,81.09,50400000.0
2008-06-05 18:39:00,81.095,81.095,81.086,81.092,76800000.0
2008-06-05 18:40:00,81.079,81.087,81.076,81.087,65600000.0
2008-06-05 18:41:00,81.091,81.099,81.086,81.096,72800000.0
2008-06-05 18:42:00,81.1,81.11,81.098,81.103,77800000.0
2008-06-05 18:43:00,81.114,81.125,81.114,81.115,49600000.0
2008-06-05 18:44:00,81.111,81.112,81.091,81.097,30400000.0
2008-06-05 18:45:00,81.099,81.143,81.097,81.14,12200000.0
2008-06-05 18:46:00,81.148,81.148,81.136,81.142,12800000.0
2008-06-05 18:47:00,81.136,81.142,81.132,81.132,14400000.0
2008-06-05 18:48:00,81.11,81.11,81.093,81.11,28200000.0
2008-06-05 18:49:00,81.113,81.114,81.102,81.114,24000000.0
2008-06-05 18:50:00,81.115,81.121,81.108,81.112,46400000.0
2008-06-05 18:51:00,81.114,81.114,81.097,81.098,12800000.0
2008-06-05 18:52:00,81.092,81.1,81.092,81.097,19200000.0
2008-06-05 18:53:00,81.101,81.124,81.101,81.124,30400000.0
2008-06-05 18:54:00,81.147,81.147,81.122,81.133,19200000.0
2008-06-05 18:55:00,81.122,81.125,81.115,81.125,22400000.0
2008-06-05 18:56:00,81.128,81.128,81.1,81.1,16000000.0
2008-06-05 18:57:00,81.137,81.137,81.114,81.122,19200000.0
2008-06-05 18:58:00,81.132,81.168,81.132,81.166,32000000.0
2008-06-05 18:59:00,81.181,81.184,81.171,81.171,32000000.0
2008-06-05 19:00:00,81.174,81.186,81.17,81.186,14400000.0
2008-06-05 19:01:00,81.189,81.198,81.189,81.192,19600000.0
2008-06-05 19:02:00,81.198,81.211,81.196,81.207,43200000.0
2008-06-05 19:03:00,81.203,81.206,81.19,81.191,14400000.0
2008-06-05 19:04:00,81.182,81.184,81.171,81.174,17600000.0
2008-06-05 19:05:00,81.183,81.183,81.171,81.174,22400000.0
2008-06-05 19:06:00,81.179,81.19,81.173,81.181,56000000.0
2008-06-05 19:07:00,81.179,81.179,81.154,81.154,35200000.0
2008-06-05 19:08:00,81.142,81.158,81.141,81.158,22400000.0
2008-06-05 19:09:00,81.139,81.145,81.137,81.137,12800000.0
2008-06-05 19:10:00,81.139,81.148,81.139,81.148,8000000.0
2008-06-05 19:11:00,81.146,81.146,81.132,81.134,30400000.0
2008-06-05 19:12:00,81.15,81.15,81.126,81.126,24000000.0
2008-06-05 19:13:00,81.122,81.143,81.122,81.143,12800000.0
2008-06-05 19:14:00,81.133,81.16,81.133,81.15,13200000.0
2008-06-05 19:15:00,81.141,81.17,81.14,81.169,16000000.0
2008-06-05 19:16:00,81.178,81.187,81.165,81.177,12800000.0
2008-06-05 19:17:00,81.177,81.18,81.17,81.18,14400000.0
2008-06-05 19:18:00,81.167,81.172,81.158,81.172,32400000.0
2008-06-05 19:19:00,81.182,81.188,81.179,81.179,11200000.0
2008-06-05 19:20:00,81.17,81.17,81.14,81.158,14400000.0
2008-06-05 19:21:00,81.153,81.153,81.135,81.14,17600000.0
2008-06-05 19:22:00,81.131,81.131,81.121,81.128,14400000.0
2008-06-05 19:23:00,81.138,81.155,81.134,81.155,15400000.0
2008-06-05 19:24:00,81.158,81.158,81.146,81.147,48000000.0
2008-06-05 19:25:00,81.147,81.147,81.14,81.146,10600000.0
2008-06-05 19:26:00,81.146,81.19,81.146,81.19,41600000.0
2008-06-05 19:27:00,81.188,81.192,81.172,81.172,14400000.0
2008-06-05 19:28:00,81.169,81.169,81.155,81.162,12800000.0
2008-06-05 19:29:00,81.156,81.156,81.129,81.134,12800000.0
2008-06-05 19:30:00,81.121,81.141,81.117,81.141,11200000.0
2008-06-05 19:31:00,81.145,81.15,81.141,81.15,12800000.0
2008-06-05 19:32:00,81.14,81.147,81.14,81.142,11200000.0
2008-06-05 19:33:00,81.156,81.156,81.141,81.141,11200000.0
2008-06-05 19:34:00,81.136,81.136,81.122,81.136,12800000.0
2008-06-05 19:35:00,81.153,81.167,81.153,81.167,17600000.0
2008-06-05 19:36:00,81.158,81.158,81.135,81.135,16000000.0
2008-06-05 19:37:00,81.118,81.127,81.116,81.127,11200000.0
2008-06-05 19:38:00,81.134,81.139,81.133,81.139,11200000.0
2008-06-05 19:39:00,81.136,81.148,81.135,81.147,12800000.0
2008-06-05 19:40:00,81.145,81.153,81.142,81.142,11200000.0
2008-06-05 19:41:00,81.132,81.166,81.132,81.166,11200000.0
2008-06-05 19:42:00,81.167,81.171,81.166,81.17,11200000.0
2008-06-05 19:43:00,81.171,81.181,81.167,81.181,18600000.0
2008-06-05 19:44:00,81.181,81.185,81.168,81.168,11200000.0
2008-06-05 19:45:00,81.182,81.189,81.174,81.189,15400000.0
2008-06-05 19:46:00,81.181,81.183,81.176,81.183,14800000.0
2008-06-05 19:47:00,81.177,81.177,81.16,81.168,17600000.0
2008-06-05 19:48:00,81.157,81.157,81.144,81.148,12800000.0
2008-06-05 19:49:00,81.148,81.151,81.14,81.151,30400000.0
2008-06-05 19:50:00,81.168,81.171,81.163,81.17,12800000.0
2008-06-05 19:51:00,81.169,81.182,81.169,81.175,12800000.0
2008-06-05 19:52:00,81.155,81.16,81.139,81.147,16000000.0
2008-06-05 19:53:00,81.146,81.149,81.143,81.147,12800000.0
2008-06-05 19:54:00,81.152,81.158,81.152,81.153,12800000.0
2008-06-05 19:55:00,81.152,81.157,81.15,81.157,11200000.0
2008-06-05 19:56:00,81.156,81.165,81.15,81.164,16000000.0
2008-06-05 19:57:00,81.161,81.164,81.158,81.158,12800000.0
2008-06-05 19:58:00,81.157,81.162,81.157,81.159,11200000.0
2008-06-05 19:59:00,81.163,81.181,81.163,81.181,12800000.0
2008-06-05 20:00:00,81.192,81.192,81.179,81.182,17600000.0
2008-06-05 20:01:00,81.155,81.155,81.142,81.142,11200000.0
2008-06-05 20:02:00,81.123,81.124,81.102,81.102,17600000.0
2008-06-05 20:03:00,81.099,81.104,81.085,81.085,16000000.0
2008-06-05 20:04:00,81.084,81.101,81.081,81.098,29800000.0
2008-06-05 20:05:00,81.087,81.087,81.059,81.078,12200000.0
2008-06-05 20:06:00,81.073,81.077,81.072,81.073,11200000.0
2008-06-05 20:07:00,81.071,81.08,81.071,81.075,17600000.0
2008-06-05 20:08:00,81.074,81.077,81.065,81.077,38400000.0
2008-06-05 20:09:00,81.092,81.103,81.092,81.096,11200000.0
2008-06-05 20:10:00,81.098,81.098,81.072,81.072,16000000.0
2008-06-05 20:11:00,81.078,81.078,81.068,81.07,11200000.0
2008-06-05 20:12:00,81.075,81.085,81.07,81.085,11200000.0
2008-06-05 20:13:00,81.09,81.09,81.072,81.08,27200000.0
2008-06-05 20:14:00,81.093,81.104,81.037,81.104,14400000.0
2008-06-05 20:15:00,81.108,81.123,81.108,81.113,17600000.0
2008-06-05 20:16:00,81.109,81.121,81.104,81.112,28800000.0
2008-06-05 20:17:00,81.121,81.122,81.112,81.12,33000000.0
2008-06-05 20:18:00,81.105,81.107,81.102,81.103,32000000.0
2008-06-05 20:19:00,81.087,81.087,81.081,81.082,11200000.0
2008-06-05 20:20:00,81.054,81.067,81.039,81.039,19200000.0
2008-06-05 20:21:00,81.041,81.072,81.027,81.072,16400000.0
2008-06-05 20:22:00,81.062,81.062,81.014,81.014,14400000.0
2008-06-05 20:23:00,80.987,81.007,80.987,81.007,12800000.0
2008-06-05 20:24:00,81.033,81.033,80.999,81.012,16000000.0
2008-06-05 20:25:00,81.003,81.023,81.003,81.023,11200000.0
2008-06-05 20:26:00,81.025,81.025,81.014,81.014,16000000.0
2008-06-05 20:27:00,81.01,81.014,80.998,80.998,12800000.0
2008-06-05 20:28:00,80.998,80.998,80.984,80.988,11200000.0
2008-06-05 20:29:00,80.966,80.991,80.966,80.979,12800000.0
2008-06-05 20:30:00,80.986,80.999,80.986,80.996,26600000.0
2008-06-05 20:31:00,81.01,81.01,80.99,80.99,8000000.0
2008-06-05 20:32:00,80.977,80.977,80.961,80.961,12200000.0
2008-06-05 20:33:00,80.955,80.961,80.949,80.957,12800000.0
2008-06-05 20:34:00,80.945,80.969,80.945,80.969,11200000.0
2008-06-05 20:35:00,80.985,81.006,80.985,81.006,11200000.0
2008-06-05 20:36:00,81.019,81.019,81.0,81.001,16000000.0
2008-06-05 20:37:00,80.992,80.992,80.976,80.981,8000000.0
2008-06-05 20:38:00,80.952,80.98,80.951,80.979,12800000.0
2008-06-05 20:39:00,81.006,81.048,81.006,81.048,14400000.0
2008-06-05 20:40:00,81.032,81.035,81.02,81.035,11200000.0
2008-06-05 20:41:00,81.038,81.038,81.027,81.032,13800000.0
2008-06-05 20:42:00,81.019,81.019,80.982,80.982,11200000.0
2008-06-05 20:43:00,80.996,81.013,80.996,80.997,13800000.0
2008-06-05 20:44:00,81.0,81.02,80.999,81.02,11200000.0
2008-06-05 20:45:00,81.028,81.076,81.028,81.076,12800000.0
2008-06-05 20:46:00,81.07,81.07,81.056,81.06,14400000.0
2008-06-05 20:47:00,81.059,81.059,81.046,81.046,8000000.0
2008-06-05 20:48:00,81.059,81.059,81.045,81.045,17600000.0
2008-06-05 20:49:00,81.028,81.028,81.018,81.019,11200000.0
2008-06-05 20:50:00,81.02,81.04,81.02,81.039,9600000.0
2008-06-05 20:51:00,81.046,81.046,81.011,81.019,28200000.0
2008-06-05 20:52:00,81.004,81.02,80.991,80.991,12800000.0
2008-06-05 20:53:00,80.984,80.984,80.973,80.973,15400000.0
2008-06-05 20:54:00,80.97,80.986,80.97,80.986,12800000.0
2008-06-05 20:55:00,80.989,81.002,80.989,80.993,11200000.0
2008-06-05 20:56:00,80.998,81.012,80.998,81.006,12800000.0
2008-06-05 20:57:00,81.004,81.009,80.998,81.009,12800000.0
2008-06-05 20:58:00,81.018,81.026,81.013,81.018,16000000.0
2008-06-05 20:59:00,81.029,81.034,81.027,81.027,11200000.0
2008-06-05 21:00:00,81.027,81.033,81.015,81.033,17000000.0
2008-06-05 21:01:00,81.043,81.062,81.043,81.055,11200000.0
2008-06-05 21:02:00,81.067,81.076,81.067,81.076,16400000.0
2008-06-05 21:03:00,81.085,81.085,81.062,81.064,12800000.0
2008-06-05 21:04:00,81.068,81.068,81.058,81.068,16400000.0
2008-06-05 21:05:00,81.073,81.089,81.073,81.083,12800000.0
2008-06-05 21:06:00,81.076,81.097,81.076,81.093,12800000.0
2008-06-05 21:07:00,81.102,81.102,81.086,81.096,13800000.0
2008-06-05 21:08:00,81.093,81.109,81.09,81.109,16000000.0
2008-06-05 21:09:00,81.127,81.166,81.127,81.166,14400000.0
2008-06-05 21:10:00,81.135,81.147,81.135,81.138,12800000.0
2008-06-05 21:11:00,81.133,81.144,81.123,81.138,12800000.0
2008-06-05 21:12:00,81.147,81.158,81.147,81.156,12800000.0
2008-06-05 21:13:00,81.148,81.154,81.141,81.143,16000000.0
2008-06-05 21:14:00,81.145,81.145,81.129,81.13,12800000.0
2008-06-05 21:15:00,81.137,81.139,81.128,81.139,11200000.0
2008-06-05 21:16:00,81.146,81.155,81.141,81.141,19600000.0
2008-06-05 21:17:00,81.136,81.136,81.125,81.133,14400000.0
2008-06-05 21:18:00,81.141,81.147,81.14,81.145,14400000.0
2008-06-05 21:19:00,81.132,81.157,81.132,81.155,10600000.0
2008-06-05 21:20:00,81.132,81.155,81.132,81.133,14400000.0
2008-06-05 21:21:00,81.122,81.122,81.115,81.117,8000000.0
2008-06-05 21:22:00,81.112,81.113,81.097,81.097,12800000.0
2008-06-05 21:23:00,81.105,81.128,81.1,81.128,12800000.0
2008-06-05 21:24:00,81.129,81.129,81.111,81.111,11200000.0
2008-06-05 21:25:00,81.126,81.135,81.126,81.128,18000000.0
2008-06-05 21:26:00,81.129,81.139,81.129,81.137,24000000.0
2008-06-05 21:27:00,81.133,81.133,81.121,81.129,22400000.0
2008-06-05 21:28:00,81.145,81.154,81.136,81.144,11200000.0
2008-06-05 21:29:00,81.143,81.158,81.143,81.158,27200000.0
2008-06-05 21:30:00,81.172,81.179,81.171,81.179,12200000.0
2008-06-05 21:31:00,81.181,81.181,81.146,81.146,16000000.0
2008-06-05 21:32:00,81.141,81.141,81.115,81.115,14400000.0
2008-06-05 21:33:00,81.11,81.11,81.098,81.102,11200000.0
2008-06-05 21:34:00,81.109,81.119,81.108,81.116,18000000.0
2008-06-05 21:35:00,81.124,81.13,81.124,81.128,14400000.0
2008-06-05 21:36:00,81.144,81.144,81.13,81.135,11200000.0
2008-06-05 21:37:00,81.142,81.152,81.13,81.151,16000000.0
2008-06-05 21:38:00,81.167,81.2,81.163,81.198,14400000.0
2008-06-05 21:39:00,81.237,81.268,81.237,81.268,13200000.0
2008-06-05 21:40:00,81.259,81.278,81.259,81.278,9600000.0
2008-06-05 21:41:00,81.272,81.272,81.176,81.255,11200000.0
2008-06-05 21:42:00,81.27,81.27,81.245,81.263,14400000.0
2008-06-05 21:43:00,81.267,81.272,81.259,81.272,14400000.0
2008-06-05 21:44:00,81.273,81.273,81.255,81.271,11200000.0
2008-06-05 21:45:00,81.279,81.299,81.279,81.289,17600000.0
2008-06-05 21:46:00,81.277,81.279,81.268,81.275,14400000.0
2008-06-05 21:47:00,81.257,81.257,81.232,81.232,11200000.0
2008-06-05 21:48:00,81.212,81.232,81.211,81.211,34600000.0
2008-06-05 21:49:00,81.201,81.237,81.201,81.236,11200000.0
2008-06-05 21:50:00,81.235,81.247,81.23,81.244,12800000.0
2008-06-05 21:51:00,81.257,81.279,81.257,81.272,17600000.0
2008-06-05 21:52:00,81.264,81.264,81.245,81.247,10600000.0
2008-06-05 21:53:00,81.258,81.285,81.258,81.285,11200000.0
2008-06-05 21:54:00,81.292,81.292,81.277,81.279,11200000.0
2008-06-05 21:55:00,81.256,81.264,81.25,81.255,12800000.0
2008-06-05 21:56:00,81.248,81.271,81.248,81.265,12800000.0
2008-06-05 21:57:00,81.25,81.264,81.25,81.263,17600000.0
2008-06-05 21:58:00,81.271,81.276,81.268,81.268,8000000.0
2008-06-05 21:59:00,81.263,81.272,81.26,81.26,12800000.0
2008-06-05 22:00:00,81.279,81.297,81.279,81.293,17600000.0
2008-06-05 22:01:00,81.284,81.293,81.274,81.274,11200000.0
2008-06-05 22:02:00,81.269,81.275,81.269,81.274,11200000.0
2008-06-05 22:03:00,81.266,81.266,81.25,81.25,17000000.0
2008-06-05 22:04:00,81.257,81.276,81.257,81.276,16000000.0
2008-06-05 22:05:00,81.285,81.293,81.285,81.285,11200000.0
2008-06-05 22:06:00,81.279,81.294,81.278,81.286,13200000.0
2008-06-05 22:07:00,81.269,81.27,81.257,81.27,16000000.0
2008-06-05 22:08:00,81.288,81.295,81.261,81.276,16000000.0
2008-06-05 22:09:00,81.27,81.286,81.257,81.286,12800000.0
2008-06-05 22:10:00,81.291,81.297,81.289,81.289,12800000.0
2008-06-05 22:11:00,81.286,81.289,81.273,81.273,11200000.0
2008-06-05 22:12:00,81.283,81.289,81.282,81.284,12800000.0
2008-06-05 22:13:00,81.259,81.281,81.259,81.281,12800000.0
2008-06-05 22:14:00,81.278,81.281,81.271,81.273,12200000.0
2008-06-05 22:15:00,81.277,81.293,81.274,81.293,14400000.0
2008-06-05 22:16:00,81.296,81.302,81.293,81.302,17600000.0
2008-06-05 22:17:00,81.328,81.335,81.327,81.329,11200000.0
2008-06-05 22:18:00,81.329,81.336,81.324,81.336,11200000.0
2008-06-05 22:19:00,81.325,81.333,81.322,81.322,12800000.0
2008-06-05 22:20:00,81.324,81.338,81.324,81.33,12800000.0
2008-06-05 22:21:00,81.317,81.317,81.311,81.312,9600000.0
2008-06-05 22:22:00,81.309,81.32,81.309,81.318,12800000.0
2008-06-05 22:23:00,81.323,81.338,81.323,81.337,12800000.0
2008-06-05 22:24:00,81.345,81.355,81.345,81.354,11200000.0
2008-06-05 22:25:00,81.363,81.367,81.348,81.348,16000000.0
2008-06-05 22:26:00,81.354,81.356,81.349,81.354,11200000.0
2008-06-05 22:27:00,81.34,81.34,81.333,81.333,12800000.0
2008-06-05 22:28:00,81.336,81.342,81.33,81.33,11200000.0
2008-06-05 22:29:00,81.345,81.348,81.337,81.337,16000000.0
2008-06-05 22:30:00,81.344,81.352,81.341,81.349,17600000.0
2008-06-05 22:31:00,81.336,81.336,81.331,81.331,11200000.0
2008-06-05 22:32:00,81.348,81.348,81.331,81.334,12800000.0
2008-06-05 22:33:00,81.34,81.349,81.333,81.333,11200000.0
2008-06-05 22:34:00,81.34,81.34,81.314,81.317,12800000.0
2008-06-05 22:35:00,81.325,81.331,81.32,81.331,12800000.0
2008-06-05 22:36:00,81.316,81.325,81.303,81.323,42600000.0
2008-06-05 22:37:00,81.329,81.329,81.31,81.31,25600000.0
2008-06-05 22:38:00,81.317,81.321,81.306,81.315,17600000.0
2008-06-05 22:39:00,81.307,81.324,81.306,81.318,12800000.0
2008-06-05 22:40:00,81.325,81.332,81.322,81.33,17600000.0
2008-06-05 22:41:00,81.338,81.346,81.338,81.338,11200000.0
2008-06-05 22:42:00,81.333,81.338,81.325,81.336,12800000.0
2008-06-05 22:43:00,81.327,81.335,81.321,81.333,16000000.0
2008-06-05 22:44:00,81.332,81.333,81.324,81.324,12800000.0
2008-06-05 22:45:00,81.332,81.332,81.315,81.318,16000000.0
2008-06-05 22:46:00,81.312,81.334,81.303,81.334,11200000.0
2008-06-05 22:47:00,81.303,81.33,81.303,81.316,17600000.0
2008-06-05 22:48:00,81.324,81.328,81.319,81.328,8000000.0
2008-06-05 22:49:00,81.336,81.336,81.331,81.331,12800000.0
2008-06-05 22:50:00,81.333,81.341,81.331,81.341,11200000.0
2008-06-05 22:51:00,81.331,81.338,81.331,81.338,11200000.0
2008-06-05 22:52:00,81.326,81.333,81.314,81.319,11200000.0
2008-06-05 22:53:00,81.314,81.323,81.314,81.323,11200000.0
2008-06-05 22:54:00,81.325,81.334,81.32,81.334,13200000.0
2008-06-05 22:55:00,81.328,81.335,81.324,81.329,12800000.0
2008-06-05 22:56:00,81.322,81.333,81.322,81.333,17600000.0
2008-06-05 22:57:00,81.33,81.34,81.318,81.318,17600000.0
2008-06-05 22:58:00,81.305,81.305,81.29,81.29,14400000.0
2008-06-05 22:59:00,81.285,81.31,81.285,81.31,17600000.0
2008-06-05 23:00:00,81.313,81.313,81.297,81.309,17600000.0
2008-06-05 23:01:00,81.299,81.303,81.274,81.274,14400000.0
2008-06-05 23:02:00,81.283,81.289,81.269,81.269,17600000.0
2008-06-05 23:03:00,81.272,81.299,81.272,81.299,16000000.0
2008-06-05 23:04:00,81.285,81.309,81.285,81.309,11200000.0
2008-06-05 23:05:00,81.301,81.307,81.292,81.292,33000000.0
2008-06-05 23:06:00,81.28,81.28,81.245,81.245,12800000.0
2008-06-05 23:07:00,81.241,81.254,81.241,81.254,12800000.0
2008-06-05 23:08:00,81.257,81.259,81.251,81.251,16000000.0
2008-06-05 23:09:00,81.254,81.271,81.254,81.266,17600000.0
2008-06-05 23:10:00,81.279,81.29,81.278,81.281,12800000.0
2008-06-05 23:11:00,81.289,81.289,81.282,81.282,11200000.0
2008-06-05 23:12:00,81.279,81.282,81.273,81.277,16000000.0
2008-06-05 23:13:00,81.286,81.286,81.277,81.28,12800000.0
2008-06-05 23:14:00,81.284,81.286,81.276,81.283,17600000.0
2008-06-05 23:16:00,81.291,81.302,81.285,81.302,18000000.0
2008-06-05 23:17:00,81.277,81.281,81.276,81.277,11600000.0
2008-06-05 23:18:00,81.285,81.293,81.285,81.293,11200000.0
2008-06-05 23:19:00,81.281,81.281,81.266,81.272,12800000.0
2008-06-05 23:20:00,81.26,81.288,81.26,81.277,14400000.0
2008-06-05 23:21:00,81.274,81.281,81.273,81.273,16000000.0
2008-06-05 23:22:00,81.271,81.292,81.271,81.286,12800000.0
2008-06-05 23:23:00,81.286,81.29,81.285,81.29,11200000.0
2008-06-05 23:24:00,81.291,81.291,81.28,81.287,11200000.0
2008-06-05 23:25:00,81.276,81.291,81.276,81.283,14400000.0
2008-06-05 23:26:00,81.284,81.29,81.284,81.29,13200000.0
2008-06-05 23:28:00,81.279,81.283,81.247,81.247,12800000.0
2008-06-05 23:29:00,81.225,81.239,81.225,81.227,10600000.0
2008-06-05 23:30:00,81.215,81.222,81.199,81.199,16000000.0
2008-06-05 23:31:00,81.198,81.198,81.186,81.186,12800000.0
2008-06-05 23:32:00,81.188,81.2,81.188,81.198,17600000.0
2008-06-05 23:33:00,81.198,81.215,81.198,81.205,12800000.0
2008-06-05 23:34:00,81.202,81.202,81.188,81.202,16000000.0
2008-06-05 23:35:00,81.194,81.197,81.189,81.193,16000000.0
2008-06-05 23:36:00,81.183,81.183,81.172,81.176,12800000.0
2008-06-05 23:37:00,81.178,81.178,81.169,81.176,12800000.0
2008-06-05 23:38:00,81.164,81.177,81.164,81.175,11200000.0
2008-06-05 23:39:00,81.18,81.18,81.175,81.18,12800000.0
2008-06-05 23:40:00,81.16,81.16,81.142,81.154,35200000.0
2008-06-05 23:41:00,81.165,81.172,81.164,81.169,12800000.0
2008-06-05 23:42:00,81.155,81.155,81.145,81.149,17600000.0
2008-06-05 23:43:00,81.149,81.159,81.142,81.159,14400000.0
2008-06-05 23:44:00,81.154,81.156,81.153,81.156,16000000.0
2008-06-05 23:45:00,81.165,81.165,81.144,81.159,11200000.0
2008-06-05 23:46:00,81.149,81.151,81.142,81.151,17600000.0
2008-06-05 23:47:00,81.163,81.174,81.159,81.159,12800000.0
2008-06-05 23:48:00,81.146,81.146,81.141,81.141,3200000.0
2008-06-05 23:49:00,81.132,81.132,81.114,81.115,16000000.0
2008-06-05 23:50:00,81.122,81.122,81.114,81.117,11600000.0
2008-06-05 23:51:00,81.119,81.134,81.107,81.116,12800000.0
2008-06-05 23:52:00,81.109,81.117,81.101,81.117,12200000.0
2008-06-05 23:53:00,81.104,81.104,81.092,81.092,9600000.0
2008-06-05 23:54:00,81.087,81.098,81.066,81.098,14400000.0
2008-06-05 23:55:00,81.07,81.083,81.054,81.059,13200000.0
2008-06-05 23:56:00,81.104,81.142,81.042,81.042,11200000.0
2008-06-05 23:57:00,81.117,81.117,81.097,81.102,12800000.0
2008-06-05 23:58:00,81.085,81.109,81.083,81.109,11200000.0
2008-06-05 23:59:00,81.095,81.095,81.082,81.083,14400000.0
2008-06-06 00:00:00,81.062,81.087,81.062,81.087,17600000.0
2008-06-06 00:01:00,81.073,81.073,81.059,81.062,12800000.0
2008-06-06 00:02:00,81.065,81.071,81.043,81.061,11200000.0
2008-06-06 00:03:00,81.056,81.064,81.049,81.049,12800000.0
2008-06-06 00:04:00,81.041,81.066,81.041,81.063,17600000.0
2008-06-06 00:05:00,81.065,81.073,81.056,81.073,11200000.0
2008-06-06 00:06:00,81.072,81.072,81.061,81.066,11200000.0
2008-06-06 00:07:00,81.059,81.068,81.059,81.068,12800000.0
2008-06-06 00:08:00,81.058,81.063,81.05,81.05,12800000.0
2008-06-06 00:09:00,81.058,81.074,81.057,81.072,12800000.0
2008-06-06 00:10:00,81.08,81.083,81.073,81.082,12800000.0
2008-06-06 00:11:00,81.063,81.072,81.058,81.072,16000000.0
2008-06-06 00:12:00,81.075,81.093,81.075,81.093,12800000.0
2008-06-06 00:13:00,81.123,81.127,81.112,81.127,12200000.0
2008-06-06 00:14:00,81.116,81.116,81.101,81.101,14400000.0
2008-06-06 00:15:00,81.107,81.107,81.099,81.1,28800000.0
2008-06-06 00:16:00,81.098,81.11,81.097,81.109,13800000.0
2008-06-06 00:17:00,81.108,81.127,81.108,81.111,17600000.0
2008-06-06 00:18:00,81.116,81.133,81.116,81.133,12800000.0
2008-06-06 00:19:00,81.112,81.119,81.112,81.119,12800000.0
2008-06-06 00:20:00,81.113,81.118,81.11,81.11,17600000.0
2008-06-06 00:21:00,81.121,81.128,81.115,81.128,12800000.0
2008-06-06 00:22:00,81.094,81.125,81.094,81.111,17600000.0
2008-06-06 00:23:00,81.135,81.147,81.135,81.144,11200000.0
2008-06-06 00:24:00,81.148,81.157,81.143,81.157,14400000.0
2008-06-06 00:25:00,81.155,81.166,81.155,81.162,12800000.0
2008-06-06 00:26:00,81.162,81.162,81.151,81.156,12800000.0
2008-06-06 00:27:00,81.155,81.167,81.155,81.167,17600000.0
2008-06-06 00:28:00,81.154,81.154,81.146,81.146,32000000.0
2008-06-06 00:29:00,81.157,81.157,81.141,81.141,12800000.0
2008-06-06 00:30:00,81.111,81.111,81.093,81.109,11200000.0
2008-06-06 00:31:00,81.117,81.124,81.114,81.124,11200000.0
2008-06-06 00:32:00,81.106,81.116,81.095,81.116,12800000.0
2008-06-06 00:33:00,81.104,81.114,81.103,81.114,12800000.0
2008-06-06 00:34:00,81.117,81.132,81.11,81.132,18600000.0
2008-06-06 00:35:00,81.128,81.139,81.12,81.131,28800000.0
2008-06-06 00:36:00,81.122,81.13,81.12,81.121,17600000.0
2008-06-06 00:37:00,81.122,81.122,81.107,81.107,12800000.0
2008-06-06 00:38:00,81.108,81.108,81.094,81.094,11200000.0
2008-06-06 00:39:00,81.092,81.106,81.092,81.096,9600000.0
2008-06-06 00:40:00,81.094,81.102,81.081,81.102,16000000.0
2008-06-06 00:41:00,81.095,81.095,81.083,81.083,12800000.0
2008-06-06 00:42:00,81.059,81.088,81.059,81.088,12800000.0
2008-06-06 00:43:00,81.079,81.097,81.079,81.085,11200000.0
2008-06-06 00:44:00,81.091,81.092,81.071,81.089,17600000.0
2008-06-06 00:45:00,81.088,81.1,81.086,81.1,11200000.0
2008-06-06 00:46:00,81.103,81.114,81.103,81.111,14400000.0
2008-06-06 00:47:00,81.104,81.106,81.093,81.093,12800000.0
2008-06-06 00:48:00,81.087,81.087,81.066,81.066,12800000.0
2008-06-06 00:49:00,81.059,81.07,81.057,81.065,15400000.0
2008-06-06 00:50:00,81.082,81.083,81.063,81.076,13800000.0
2008-06-06 00:51:00,81.082,81.089,81.071,81.088,17600000.0
2008-06-06 00:52:00,81.071,81.077,81.064,81.064,11200000.0
2008-06-06 00:53:00,81.065,81.082,81.065,81.077,17600000.0
2008-06-06 00:54:00,81.073,81.086,81.073,81.086,18000000.0
2008-06-06 00:55:00,81.08,81.087,81.076,81.076,28800000.0
2008-06-06 00:56:00,81.069,81.07,81.06,81.066,12800000.0
2008-06-06 00:57:00,81.078,81.086,81.074,81.086,12200000.0
2008-06-06 00:58:00,81.069,81.079,81.066,81.079,12800000.0
2008-06-06 00:59:00,81.077,81.085,81.077,81.081,11200000.0
2008-06-06 01:00:00,81.081,81.082,81.07,81.07,16000000.0
2008-06-06 01:01:00,81.069,81.074,81.062,81.074,9600000.0
2008-06-06 01:02:00,81.058,81.076,81.058,81.075,11200000.0
2008-06-06 01:03:00,81.07,81.076,81.067,81.076,22800000.0
2008-06-06 01:04:00,81.082,81.082,81.064,81.069,12200000.0
2008-06-06 01:05:00,81.079,81.079,81.076,81.078,12800000.0
2008-06-06 01:06:00,81.085,81.087,81.021,81.081,12800000.0
2008-06-06 01:07:00,81.068,81.068,81.057,81.067,11200000.0
2008-06-06 01:08:00,81.058,81.079,81.058,81.074,16400000.0
2008-06-06 01:09:00,81.081,81.088,81.081,81.088,16000000.0
2008-06-06 01:10:00,81.085,81.085,81.066,81.072,16000000.0
2008-06-06 01:11:00,81.064,81.078,81.051,81.078,11200000.0
2008-06-06 01:12:00,81.061,81.077,81.052,81.077,16000000.0
2008-06-06 01:13:00,81.071,81.071,81.061,81.062,17600000.0
2008-06-06 01:14:00,81.074,81.094,81.074,81.094,16000000.0
2008-06-06 01:15:00,81.099,81.099,81.092,81.092,17600000.0
2008-06-06 01:16:00,81.097,81.102,81.096,81.099,25600000.0
2008-06-06 01:17:00,81.103,81.103,81.094,81.096,12800000.0
2008-06-06 01:18:00,81.104,81.104,81.086,81.086,12800000.0
2008-06-06 01:19:00,81.077,81.082,81.063,81.082,11200000.0
2008-06-06 01:20:00,81.078,81.088,81.078,81.081,11200000.0
2008-06-06 01:21:00,81.071,81.089,81.071,81.089,11200000.0
2008-06-06 01:22:00,81.102,81.114,81.097,81.107,12800000.0
2008-06-06 01:23:00,81.1,81.1,81.085,81.085,11200000.0
2008-06-06 01:24:00,81.074,81.085,81.074,81.081,12800000.0
2008-06-06 01:25:00,81.086,81.086,81.075,81.077,11600000.0
2008-06-06 01:26:00,81.056,81.065,81.048,81.048,11200000.0
2008-06-06 01:27:00,81.068,81.072,81.06,81.065,16000000.0
2008-06-06 01:28:00,81.071,81.071,81.055,81.055,13800000.0
2008-06-06 01:29:00,81.05,81.05,81.038,81.047,16000000.0
2008-06-06 01:30:00,81.046,81.057,81.046,81.056,11200000.0
2008-06-06 01:31:00,81.06,81.064,81.049,81.059,11200000.0
2008-06-06 01:32:00,81.061,81.064,81.06,81.064,12800000.0
2008-06-06 01:33:00,81.07,81.083,81.069,81.069,11200000.0
2008-06-06 01:34:00,81.072,81.072,81.064,81.067,24400000.0
2008-06-06 01:35:00,81.067,81.07,81.064,81.064,11200000.0
2008-06-06 01:36:00,81.058,81.065,81.053,81.053,10600000.0
2008-06-06 01:37:00,81.057,81.066,81.054,81.066,12800000.0
2008-06-06 01:38:00,81.07,81.073,81.058,81.07,17000000.0
2008-06-06 01:39:00,81.064,81.064,81.051,81.051,14400000.0
2008-06-06 01:40:00,81.062,81.074,81.058,81.058,11200000.0
2008-06-06 01:41:00,81.075,81.075,81.057,81.067,12800000.0
2008-06-06 01:42:00,81.068,81.075,81.068,81.074,11200000.0
2008-06-06 01:43:00,81.053,81.075,81.053,81.073,8400000.0
2008-06-06 01:44:00,81.069,81.069,81.053,81.053,12800000.0
2008-06-06 01:45:00,81.066,81.074,81.056,81.073,12800000.0
2008-06-06 01:46:00,81.056,81.073,81.056,81.063,16000000.0
2008-06-06 01:47:00,81.065,81.085,81.062,81.079,12800000.0
2008-06-06 01:48:00,81.091,81.097,81.077,81.097,12800000.0
2008-06-06 01:49:00,81.091,81.095,81.086,81.086,12800000.0
2008-06-06 01:50:00,81.092,81.095,81.087,81.094,14400000.0
2008-06-06 01:51:00,81.096,81.096,81.086,81.091,17000000.0
2008-06-06 01:52:00,81.097,81.097,81.093,81.097,20800000.0
2008-06-06 01:53:00,81.086,81.097,81.086,81.097,8000000.0
2008-06-06 01:54:00,81.098,81.112,81.098,81.103,12800000.0
2008-06-06 01:55:00,81.106,81.111,81.104,81.111,8400000.0
2008-06-06 01:56:00,81.114,81.119,81.113,81.119,12800000.0
2008-06-06 01:57:00,81.116,81.116,81.08,81.08,18600000.0
2008-06-06 01:58:00,81.083,81.085,81.069,81.069,11200000.0
2008-06-06 01:59:00,81.066,81.072,81.066,81.066,6400000.0
2008-06-06 02:00:00,81.061,81.061,81.047,81.057,12800000.0
2008-06-06 02:01:00,81.059,81.059,81.045,81.047,17600000.0
2008-06-06 02:02:00,81.03,81.04,81.03,81.036,11200000.0
2008-06-06 02:03:00,81.041,81.046,81.034,81.038,16000000.0
2008-06-06 02:04:00,81.026,81.027,81.02,81.024,11200000.0
2008-06-06 02:05:00,81.03,81.033,81.024,81.033,12800000.0
2008-06-06 02:06:00,81.054,81.062,81.048,81.062,14400000.0
2008-06-06 02:07:00,81.06,81.071,81.059,81.065,12800000.0
2008-06-06 02:08:00,81.067,81.074,81.055,81.071,17600000.0
2008-06-06 02:09:00,81.057,81.072,81.048,81.05,16000000.0
2008-06-06 02:10:00,81.074,81.076,81.065,81.066,14800000.0
2008-06-06 02:11:00,81.065,81.068,81.048,81.068,12800000.0
2008-06-06 02:12:00,81.06,81.073,81.049,81.073,17600000.0
2008-06-06 02:13:00,81.084,81.095,81.084,81.094,11200000.0
2008-06-06 02:14:00,81.097,81.097,81.093,81.093,11200000.0
2008-06-06 02:15:00,81.089,81.096,81.083,81.089,11200000.0
2008-06-06 02:16:00,81.093,81.102,81.091,81.098,11200000.0
2008-06-06 02:17:00,81.112,81.117,81.109,81.114,11200000.0
2008-06-06 02:18:00,81.094,81.112,81.094,81.112,12800000.0
2008-06-06 02:19:00,81.109,81.113,81.104,81.112,12800000.0
2008-06-06 02:20:00,81.103,81.103,81.013,81.1,12800000.0
2008-06-06 02:21:00,81.09,81.091,81.067,81.067,17600000.0
2008-06-06 02:22:00,81.071,81.097,81.071,81.094,14400000.0
2008-06-06 02:23:00,81.1,81.105,81.096,81.097,12800000.0
2008-06-06 02:24:00,81.101,81.101,81.092,81.095,11200000.0
2008-06-06 02:25:00,81.093,81.093,81.08,81.08,17600000.0
2008-06-06 02:26:00,81.089,81.089,81.08,81.081,12800000.0
2008-06-06 02:27:00,81.085,81.085,81.075,81.077,11200000.0
2008-06-06 02:28:00,81.078,81.084,81.076,81.082,12800000.0
2008-06-06 02:29:00,81.086,81.09,81.08,81.082,11200000.0
2008-06-06 02:30:00,81.086,81.126,81.086,81.126,12800000.0
2008-06-06 02:31:00,81.106,81.107,81.088,81.098,17000000.0
2008-06-06 02:32:00,81.096,81.096,81.084,81.084,11200000.0
2008-06-06 02:33:00,81.092,81.102,81.091,81.099,11200000.0
2008-06-06 02:34:00,81.093,81.104,81.093,81.101,14400000.0
2008-06-06 02:35:00,81.127,81.134,81.127,81.134,12800000.0
2008-06-06 02:36:00,81.121,81.129,81.121,81.129,12800000.0
2008-06-06 02:37:00,81.128,81.133,81.124,81.124,12800000.0
2008-06-06 02:38:00,81.14,81.148,81.134,81.145,17600000.0
2008-06-06 02:39:00,81.143,81.155,81.143,81.143,16000000.0
2008-06-06 02:40:00,81.141,81.143,81.13,81.142,16000000.0
2008-06-06 02:41:00,81.142,81.142,81.135,81.139,11200000.0
2008-06-06 02:42:00,81.154,81.16,81.146,81.156,11200000.0
2008-06-06 02:43:00,81.155,81.159,81.149,81.149,11200000.0
2008-06-06 02:44:00,81.156,81.162,81.152,81.158,10600000.0
2008-06-06 02:45:00,81.149,81.149,81.131,81.137,11200000.0
2008-06-06 02:46:00,81.125,81.13,81.121,81.128,11200000.0
2008-06-06 02:47:00,81.123,81.131,81.119,81.127,12800000.0
2008-06-06 02:48:00,81.139,81.151,81.063,81.063,11200000.0
2008-06-06 02:49:00,81.163,81.174,81.163,81.164,18000000.0
2008-06-06 02:50:00,81.164,81.165,81.147,81.155,12800000.0
2008-06-06 02:51:00,81.159,81.163,81.147,81.159,11200000.0
2008-06-06 02:52:00,81.166,81.181,81.166,81.174,11200000.0
2008-06-06 02:53:00,81.181,81.201,81.18,81.197,11600000.0
2008-06-06 02:54:00,81.212,81.243,81.212,81.23,12800000.0
2008-06-06 02:55:00,81.254,81.26,81.254,81.256,11200000.0
2008-06-06 02:56:00,81.24,81.259,81.24,81.258,11200000.0
2008-06-06 02:57:00,81.266,81.298,81.266,81.298,11200000.0
2008-06-06 02:58:00,81.296,81.3,81.28,81.3,9600000.0
2008-06-06 02:59:00,81.297,81.305,81.292,81.305,11200000.0
2008-06-06 03:00:00,81.323,81.332,81.323,81.329,12800000.0
2008-06-06 03:01:00,81.333,81.346,81.331,81.342,11200000.0
2008-06-06 03:02:00,81.331,81.335,81.316,81.319,17600000.0
2008-06-06 03:03:00,81.319,81.32,81.31,81.314,14400000.0
2008-06-06 03:04:00,81.294,81.295,81.284,81.294,11200000.0
2008-06-06 03:05:00,81.288,81.324,81.288,81.324,16000000.0
2008-06-06 03:06:00,81.336,81.354,81.336,81.354,16000000.0
2008-06-06 03:07:00,81.347,81.351,81.342,81.346,14400000.0
2008-06-06 03:08:00,81.357,81.38,81.357,81.38,11200000.0
2008-06-06 03:09:00,81.401,81.411,81.399,81.411,11200000.0
2008-06-06 03:10:00,81.413,81.413,81.384,81.384,16000000.0
2008-06-06 03:11:00,81.369,81.376,81.354,81.354,11200000.0
2008-06-06 03:12:00,81.351,81.354,81.345,81.352,11200000.0
2008-06-06 03:13:00,81.344,81.373,81.344,81.373,16000000.0
2008-06-06 03:14:00,81.369,81.369,81.348,81.354,16000000.0
2008-06-06 03:15:00,81.344,81.362,81.344,81.36,17000000.0
2008-06-06 03:16:00,81.337,81.337,81.318,81.318,12800000.0
2008-06-06 03:17:00,81.315,81.327,81.307,81.327,11200000.0
2008-06-06 03:18:00,81.321,81.321,81.267,81.267,11200000.0
2008-06-06 03:19:00,81.274,81.274,81.267,81.268,12800000.0
2008-06-06 03:20:00,81.279,81.285,81.277,81.278,11200000.0
2008-06-06 03:21:00,81.284,81.286,81.271,81.286,14400000.0
2008-06-06 03:22:00,81.284,81.288,81.273,81.273,8000000.0
2008-06-06 03:23:00,81.269,81.278,81.269,81.275,12800000.0
2008-06-06 03:24:00,81.28,81.31,81.276,81.31,11200000.0
2008-06-06 03:25:00,81.295,81.311,81.29,81.307,17600000.0
2008-06-06 03:26:00,81.307,81.312,81.28,81.302,11200000.0
2008-06-06 03:27:00,81.292,81.295,81.285,81.285,14400000.0
2008-06-06 03:28:00,81.281,81.297,81.281,81.297,14400000.0
2008-06-06 03:29:00,81.309,81.324,81.309,81.316,12800000.0
2008-06-06 03:30:00,81.317,81.321,81.309,81.321,14400000.0
2008-06-06 03:31:00,81.327,81.356,81.327,81.356,12800000.0
2008-06-06 03:32:00,81.357,81.357,81.346,81.346,12800000.0
2008-06-06 03:33:00,81.338,81.338,81.327,81.327,11200000.0
2008-06-06 03:34:00,81.335,81.341,81.33,81.337,11200000.0
2008-06-06 03:35:00,81.316,81.321,81.301,81.319,17400000.0
2008-06-06 03:36:00,81.329,81.332,81.322,81.326,12800000.0
2008-06-06 03:37:00,81.34,81.358,81.34,81.347,17600000.0
2008-06-06 03:38:00,81.363,81.382,81.363,81.381,11200000.0
2008-06-06 03:39:00,81.384,81.39,81.324,81.378,14400000.0
2008-06-06 03:40:00,81.389,81.389,81.378,81.378,11200000.0
2008-06-06 03:41:00,81.378,81.378,81.36,81.36,11200000.0
2008-06-06 03:42:00,81.339,81.364,81.339,81.343,12800000.0
2008-06-06 03:43:00,81.372,81.372,81.349,81.358,11200000.0
2008-06-06 03:44:00,81.353,81.361,81.353,81.361,11200000.0
2008-06-06 03:45:00,81.369,81.369,81.357,81.357,11200000.0
2008-06-06 03:46:00,81.365,81.374,81.365,81.366,17600000.0
2008-06-06 03:47:00,81.363,81.363,81.347,81.357,11200000.0
2008-06-06 03:48:00,81.362,81.366,81.352,81.352,11600000.0
2008-06-06 03:49:00,81.348,81.348,81.336,81.343,12800000.0
2008-06-06 03:50:00,81.335,81.348,81.332,81.344,12800000.0
2008-06-06 03:51:00,81.335,81.34,81.33,81.334,12800000.0
2008-06-06 03:52:00,81.321,81.321,81.308,81.316,12800000.0
2008-06-06 03:53:00,81.316,81.32,81.304,81.313,11200000.0
2008-06-06 03:54:00,81.3,81.307,81.287,81.302,12800000.0
2008-06-06 03:55:00,81.308,81.309,81.296,81.309,14400000.0
2008-06-06 03:56:00,81.32,81.337,81.319,81.337,11200000.0
2008-06-06 03:57:00,81.333,81.335,81.326,81.33,12800000.0
2008-06-06 03:58:00,81.33,81.333,81.324,81.327,11200000.0
2008-06-06 03:59:00,81.311,81.312,81.293,81.306,12800000.0
2008-06-06 04:00:00,81.309,81.321,81.306,81.31,14400000.0
2008-06-06 04:01:00,81.304,81.304,81.293,81.303,11200000.0
2008-06-06 04:02:00,81.277,81.296,81.276,81.285,12600000.0
2008-06-06 04:03:00,81.305,81.311,81.304,81.305,12800000.0
2008-06-06 04:04:00,81.296,81.304,81.294,81.295,12800000.0
2008-06-06 04:05:00,81.294,81.304,81.294,81.304,11200000.0
2008-06-06 04:06:00,81.313,81.316,81.304,81.312,14400000.0
2008-06-06 04:07:00,81.29,81.311,81.29,81.299,14400000.0
2008-06-06 04:08:00,81.276,81.301,81.276,81.29,12800000.0
2008-06-06 04:09:00,81.32,81.32,81.305,81.305,11200000.0
2008-06-06 04:10:00,81.312,81.316,81.303,81.309,17600000.0
2008-06-06 04:11:00,81.277,81.282,81.271,81.271,12800000.0
2008-06-06 04:12:00,81.306,81.314,81.306,81.311,12800000.0
2008-06-06 04:13:00,81.309,81.309,81.291,81.291,11200000.0
2008-06-06 04:14:00,81.276,81.285,81.268,81.27,16000000.0
2008-06-06 04:15:00,81.284,81.291,81.266,81.272,12800000.0
2008-06-06 04:16:00,81.287,81.292,81.287,81.289,11200000.0
2008-06-06 04:17:00,81.297,81.297,81.281,81.289,14400000.0
2008-06-06 04:18:00,81.275,81.293,81.275,81.293,12800000.0
2008-06-06 04:19:00,81.289,81.291,81.267,81.283,12800000.0
2008-06-06 04:20:00,81.289,81.296,81.289,81.294,12800000.0
2008-06-06 04:21:00,81.292,81.3,81.292,81.3,11200000.0
2008-06-06 04:22:00,81.308,81.314,81.293,81.301,16000000.0
2008-06-06 04:23:00,81.301,81.301,81.285,81.293,12800000.0
2008-06-06 04:24:00,81.298,81.298,81.282,81.287,12800000.0
2008-06-06 04:25:00,81.298,81.298,81.288,81.294,14400000.0
2008-06-06 04:26:00,81.274,81.288,81.274,81.281,12800000.0
2008-06-06 04:27:00,81.29,81.3,81.285,81.295,17600000.0
2008-06-06 04:28:00,81.294,81.298,81.292,81.292,11200000.0
2008-06-06 04:29:00,81.294,81.295,81.284,81.295,12800000.0
2008-06-06 04:30:00,81.291,81.307,81.291,81.304,11200000.0
2008-06-06 04:31:00,81.317,81.329,81.31,81.329,12800000.0
2008-06-06 04:32:00,81.329,81.329,81.308,81.318,16000000.0
2008-06-06 04:33:00,81.333,81.337,81.326,81.334,16000000.0
2008-06-06 04:34:00,81.341,81.359,81.26,81.34,11200000.0
2008-06-06 04:35:00,81.327,81.327,81.319,81.322,12800000.0
2008-06-06 04:36:00,81.292,81.306,81.292,81.302,11600000.0
2008-06-06 04:37:00,81.306,81.306,81.288,81.298,12800000.0
2008-06-06 04:38:00,81.304,81.318,81.304,81.304,12800000.0
2008-06-06 04:39:00,81.298,81.311,81.293,81.309,12800000.0
2008-06-06 04:40:00,81.308,81.321,81.308,81.317,12800000.0
2008-06-06 04:41:00,81.319,81.32,81.306,81.312,11200000.0
2008-06-06 04:42:00,81.316,81.325,81.309,81.323,17600000.0
2008-06-06 04:43:00,81.315,81.315,81.303,81.313,12800000.0
2008-06-06 04:44:00,81.312,81.312,81.304,81.304,12200000.0
2008-06-06 04:45:00,81.302,81.302,81.292,81.295,17600000.0
2008-06-06 04:46:00,81.305,81.314,81.303,81.314,14400000.0
2008-06-06 04:47:00,81.309,81.309,81.299,81.299,14400000.0
2008-06-06 04:48:00,81.3,81.324,81.3,81.316,17000000.0
2008-06-06 04:49:00,81.319,81.337,81.319,81.333,11200000.0
2008-06-06 04:50:00,81.326,81.326,81.315,81.323,11200000.0
2008-06-06 04:51:00,81.329,81.333,81.329,81.329,11200000.0
2008-06-06 04:52:00,81.336,81.336,81.31,81.31,12800000.0
2008-06-06 04:53:00,81.321,81.335,81.321,81.334,17600000.0
2008-06-06 04:54:00,81.35,81.358,81.336,81.357,11200000.0
2008-06-06 04:55:00,81.36,81.36,81.354,81.356,11200000.0
2008-06-06 04:56:00,81.344,81.364,81.344,81.363,18000000.0
2008-06-06 04:57:00,81.351,81.355,81.346,81.348,12800000.0
2008-06-06 04:58:00,81.322,81.339,81.322,81.33,11600000.0
2008-06-06 05:00:00,81.349,81.353,81.336,81.352,11200000.0
2008-06-06 05:01:00,81.344,81.35,81.337,81.343,14400000.0
2008-06-06 05:02:00,81.353,81.353,81.335,81.335,11200000.0
2008-06-06 05:03:00,81.348,81.351,81.338,81.339,12800000.0
2008-06-06 05:04:00,81.339,81.354,81.339,81.352,12800000.0
2008-06-06 05:05:00,81.344,81.351,81.343,81.345,11200000.0
2008-06-06 05:06:00,81.335,81.341,81.332,81.34,11200000.0
2008-06-06 05:07:00,81.333,81.333,81.315,81.327,14400000.0
2008-06-06 05:08:00,81.345,81.345,81.336,81.337,12800000.0
2008-06-06 05:09:00,81.345,81.356,81.342,81.342,13800000.0
2008-06-06 05:10:00,81.344,81.348,81.335,81.339,11200000.0
2008-06-06 05:11:00,81.328,81.348,81.328,81.334,12800000.0
2008-06-06 05:12:00,81.312,81.341,81.312,81.329,12800000.0
2008-06-06 05:13:00,81.331,81.346,81.322,81.346,12800000.0
2008-06-06 05:14:00,81.342,81.346,81.336,81.342,12800000.0
2008-06-06 05:15:00,81.37,81.384,81.363,81.375,16000000.0
2008-06-06 05:16:00,81.37,81.37,81.356,81.359,11200000.0
2008-06-06 05:17:00,81.368,81.372,81.362,81.362,11200000.0
2008-06-06 05:18:00,81.369,81.369,81.338,81.362,12800000.0
2008-06-06 05:19:00,81.363,81.377,81.363,81.372,16000000.0
2008-06-06 05:20:00,81.376,81.376,81.368,81.371,11200000.0
2008-06-06 05:21:00,81.348,81.372,81.331,81.372,18000000.0
2008-06-06 05:22:00,81.371,81.377,81.364,81.372,16000000.0
2008-06-06 05:23:00,81.374,81.374,81.361,81.364,12800000.0
2008-06-06 05:24:00,81.378,81.38,81.372,81.38,12800000.0
2008-06-06 05:25:00,81.383,81.384,81.374,81.376,12800000.0
2008-06-06 05:26:00,81.371,81.381,81.37,81.374,12800000.0
2008-06-06 05:27:00,81.376,81.387,81.376,81.381,12800000.0
2008-06-06 05:28:00,81.374,81.374,81.359,81.359,11200000.0
2008-06-06 05:29:00,81.339,81.365,81.339,81.363,12800000.0
2008-06-06 05:30:00,81.327,81.357,81.327,81.348,14400000.0
2008-06-06 05:31:00,81.354,81.368,81.352,81.368,17600000.0
2008-06-06 05:32:00,81.38,81.388,81.379,81.381,16000000.0
2008-06-06 05:33:00,81.366,81.366,81.357,81.36,11200000.0
2008-06-06 05:34:00,81.366,81.374,81.357,81.374,17600000.0
2008-06-06 05:35:00,81.369,81.378,81.366,81.366,12800000.0
2008-06-06 05:36:00,81.368,81.38,81.36,81.367,12800000.0
2008-06-06 05:37:00,81.37,81.38,81.362,81.367,11200000.0
2008-06-06 05:38:00,81.382,81.392,81.378,81.39,12800000.0
2008-06-06 05:39:00,81.395,81.398,81.387,81.398,11200000.0
2008-06-06 05:40:00,81.385,81.398,81.385,81.396,14400000.0
2008-06-06 05:41:00,81.398,81.398,81.388,81.389,12800000.0
2008-06-06 05:42:00,81.386,81.397,81.386,81.389,11200000.0
2008-06-06 05:43:00,81.386,81.386,81.376,81.379,12800000.0
2008-06-06 05:44:00,81.4,81.411,81.4,81.411,12800000.0
2008-06-06 05:45:00,81.411,81.419,81.407,81.407,16400000.0
2008-06-06 05:46:00,81.397,81.398,81.393,81.393,16000000.0
2008-06-06 05:47:00,81.387,81.388,81.375,81.383,11200000.0
2008-06-06 05:48:00,81.348,81.371,81.348,81.363,14400000.0
2008-06-06 05:49:00,81.367,81.374,81.362,81.373,17600000.0
2008-06-06 05:50:00,81.388,81.388,81.366,81.366,11600000.0
2008-06-06 05:51:00,81.381,81.387,81.376,81.385,11200000.0
2008-06-06 05:52:00,81.362,81.383,81.355,81.383,12800000.0
2008-06-06 05:54:00,81.385,81.385,81.372,81.372,12800000.0
2008-06-06 05:55:00,81.31,81.377,81.31,81.377,11600000.0
2008-06-06 05:56:00,81.391,81.393,81.38,81.387,11200000.0
2008-06-06 05:57:00,81.388,81.388,81.379,81.379,12800000.0
2008-06-06 05:58:00,81.349,81.367,81.349,81.367,12200000.0
2008-06-06 05:59:00,81.359,81.374,81.352,81.352,12800000.0
2008-06-06 06:00:00,81.331,81.363,81.331,81.351,14400000.0
2008-06-06 06:01:00,81.347,81.368,81.347,81.355,16400000.0
2008-06-06 06:02:00,81.358,81.363,81.356,81.359,12800000.0
2008-06-06 06:03:00,81.371,81.383,81.371,81.374,12800000.0
2008-06-06 06:04:00,81.381,81.388,81.381,81.384,11200000.0
2008-06-06 06:05:00,81.383,81.39,81.377,81.39,14400000.0
2008-06-06 06:06:00,81.37,81.381,81.37,81.378,17600000.0
2008-06-06 06:07:00,81.392,81.395,81.378,81.387,11200000.0
2008-06-06 06:08:00,81.383,81.399,81.299,81.399,12800000.0
2008-06-06 06:09:00,81.4,81.405,81.399,81.405,11200000.0
2008-06-06 06:10:00,81.398,81.415,81.398,81.413,14400000.0
2008-06-06 06:11:00,81.42,81.423,81.41,81.419,17600000.0
2008-06-06 06:12:00,81.41,81.416,81.403,81.409,12800000.0
2008-06-06 06:13:00,81.39,81.393,81.37,81.385,12800000.0
2008-06-06 06:14:00,81.387,81.401,81.387,81.401,14400000.0
2008-06-06 06:15:00,81.39,81.398,81.379,81.379,17600000.0
2008-06-06 06:16:00,81.387,81.397,81.383,81.39,17600000.0
2008-06-06 06:17:00,81.379,81.393,81.379,81.388,14400000.0
2008-06-06 06:18:00,81.393,81.4,81.392,81.395,14400000.0
2008-06-06 06:19:00,81.394,81.394,81.377,81.383,15400000.0
2008-06-06 06:20:00,81.393,81.393,81.38,81.38,12800000.0
2008-06-06 06:21:00,81.369,81.372,81.357,81.357,12800000.0
2008-06-06 06:22:00,81.343,81.365,81.337,81.365,12800000.0
2008-06-06 06:23:00,81.378,81.386,81.375,81.382,17600000.0
2008-06-06 06:24:00,81.375,81.392,81.375,81.391,11200000.0
2008-06-06 06:25:00,81.383,81.389,81.378,81.378,11200000.0
2008-06-06 06:26:00,81.362,81.378,81.362,81.371,11200000.0
2008-06-06 06:27:00,81.375,81.384,81.372,81.384,11200000.0
2008-06-06 06:28:00,81.386,81.386,81.376,81.383,11200000.0
2008-06-06 06:29:00,81.378,81.385,81.375,81.385,12800000.0
2008-06-06 06:30:00,81.363,81.38,81.363,81.363,12800000.0
2008-06-06 06:31:00,81.386,81.397,81.386,81.389,12800000.0
2008-06-06 06:32:00,81.386,81.387,81.376,81.376,11200000.0
2008-06-06 06:33:00,81.368,81.368,81.345,81.348,17600000.0
2008-06-06 06:34:00,81.35,81.362,81.35,81.354,11200000.0
2008-06-06 06:35:00,81.348,81.353,81.337,81.353,12800000.0
2008-06-06 06:36:00,81.34,81.369,81.34,81.346,14400000.0
2008-06-06 06:37:00,81.373,81.373,81.353,81.354,13200000.0
2008-06-06 06:38:00,81.366,81.375,81.366,81.371,12800000.0
2008-06-06 06:39:00,81.376,81.381,81.364,81.364,12800000.0
2008-06-06 06:40:00,81.37,81.392,81.37,81.392,12800000.0
2008-06-06 06:41:00,81.384,81.384,81.37,81.37,12800000.0
2008-06-06 06:42:00,81.37,81.376,81.367,81.372,12800000.0
2008-06-06 06:43:00,81.362,81.367,81.354,81.366,12800000.0
2008-06-06 06:44:00,81.324,81.373,81.324,81.358,17600000.0
2008-06-06 06:45:00,81.358,81.374,81.358,81.367,17600000.0
2008-06-06 06:46:00,81.364,81.375,81.363,81.373,11200000.0
2008-06-06 06:47:00,81.381,81.382,81.374,81.376,12800000.0
2008-06-06 06:48:00,81.376,81.386,81.366,81.386,13200000.0
2008-06-06 06:49:00,81.381,81.385,81.365,81.381,12800000.0
2008-06-06 06:50:00,81.388,81.388,81.38,81.386,12800000.0
2008-06-06 06:51:00,81.381,81.387,81.374,81.374,12800000.0
2008-06-06 06:52:00,81.365,81.368,81.359,81.359,12800000.0
2008-06-06 06:53:00,81.347,81.352,81.342,81.351,18000000.0
2008-06-06 06:54:00,81.343,81.343,81.337,81.343,14400000.0
2008-06-06 06:55:00,81.369,81.369,81.348,81.351,11200000.0
2008-06-06 06:56:00,81.36,81.363,81.352,81.363,12800000.0
2008-06-06 06:57:00,81.369,81.374,81.359,81.361,11200000.0
2008-06-06 06:58:00,81.343,81.361,81.342,81.358,17600000.0
2008-06-06 06:59:00,81.366,81.38,81.358,81.371,12800000.0
2008-06-06 07:00:00,81.372,81.372,81.278,81.356,14400000.0
2008-06-06 07:01:00,81.382,81.403,81.382,81.396,17600000.0
2008-06-06 07:02:00,81.391,81.391,81.381,81.382,11200000.0
2008-06-06 07:03:00,81.395,81.401,81.39,81.39,12800000.0
2008-06-06 07:04:00,81.397,81.406,81.397,81.4,12800000.0
2008-06-06 07:05:00,81.391,81.393,81.375,81.385,11200000.0
2008-06-06 07:06:00,81.397,81.402,81.395,81.4,12800000.0
2008-06-06 07:07:00,81.406,81.421,81.406,81.421,11200000.0
2008-06-06 07:08:00,81.423,81.423,81.415,81.423,11200000.0
2008-06-06 07:09:00,81.413,81.415,81.408,81.409,12800000.0
2008-06-06 07:10:00,81.408,81.411,81.401,81.411,11200000.0
2008-06-06 07:11:00,81.408,81.408,81.396,81.399,12800000.0
2008-06-06 07:12:00,81.403,81.41,81.398,81.398,11200000.0
2008-06-06 07:13:00,81.389,81.389,81.372,81.372,12800000.0
2008-06-06 07:14:00,81.372,81.382,81.36,81.382,11200000.0
2008-06-06 07:15:00,81.378,81.388,81.378,81.383,11200000.0
2008-06-06 07:16:00,81.375,81.375,81.364,81.372,17600000.0
2008-06-06 07:17:00,81.379,81.39,81.379,81.385,12800000.0
2008-06-06 07:18:00,81.378,81.388,81.378,81.388,14400000.0
2008-06-06 07:19:00,81.387,81.399,81.387,81.397,12800000.0
2008-06-06 07:20:00,81.392,81.406,81.387,81.406,16000000.0
2008-06-06 07:21:00,81.418,81.425,81.416,81.416,12800000.0
2008-06-06 07:22:00,81.405,81.409,81.4,81.404,17600000.0
2008-06-06 07:23:00,81.38,81.392,81.375,81.392,11200000.0
2008-06-06 07:24:00,81.396,81.396,81.377,81.377,16000000.0
2008-06-06 07:25:00,81.384,81.384,81.359,81.372,16000000.0
2008-06-06 07:26:00,81.381,81.391,81.376,81.39,16400000.0
2008-06-06 07:27:00,81.391,81.391,81.385,81.387,16000000.0
2008-06-06 07:28:00,81.352,81.376,81.352,81.362,14400000.0
2008-06-06 07:29:00,81.385,81.389,81.377,81.379,14400000.0
2008-06-06 07:30:00,81.375,81.386,81.369,81.382,12800000.0
2008-06-06 07:31:00,81.381,81.389,81.375,81.375,17600000.0
2008-06-06 07:32:00,81.365,81.374,81.356,81.373,12800000.0
2008-06-06 07:33:00,81.38,81.38,81.36,81.36,11200000.0
2008-06-06 07:34:00,81.373,81.38,81.37,81.38,12800000.0
2008-06-06 07:35:00,81.38,81.401,81.38,81.401,16000000.0
2008-06-06 07:36:00,81.407,81.411,81.397,81.399,16400000.0
2008-06-06 07:37:00,81.397,81.398,81.391,81.391,10600000.0
2008-06-06 07:38:00,81.408,81.416,81.407,81.412,11200000.0
2008-06-06 07:39:00,81.403,81.409,81.39,81.39,11200000.0
2008-06-06 07:40:00,81.374,81.382,81.366,81.368,11200000.0
2008-06-06 07:41:00,81.385,81.385,81.376,81.378,12800000.0
2008-06-06 07:42:00,81.351,81.384,81.351,81.367,12800000.0
2008-06-06 07:43:00,81.39,81.409,81.39,81.402,12800000.0
2008-06-06 07:44:00,81.393,81.399,81.384,81.399,11200000.0
2008-06-06 07:45:00,81.408,81.424,81.408,81.412,11200000.0
2008-06-06 07:46:00,81.416,81.421,81.411,81.411,11200000.0
2008-06-06 07:47:00,81.408,81.419,81.403,81.403,14800000.0
2008-06-06 07:48:00,81.411,81.416,81.409,81.411,14400000.0
2008-06-06 07:49:00,81.416,81.427,81.399,81.422,17600000.0
2008-06-06 07:50:00,81.441,81.442,81.429,81.434,16000000.0
2008-06-06 07:51:00,81.441,81.461,81.437,81.461,12800000.0
2008-06-06 07:52:00,81.477,81.489,81.472,81.477,16000000.0
2008-06-06 07:53:00,81.465,81.466,81.447,81.455,12800000.0
2008-06-06 07:54:00,81.421,81.421,81.398,81.398,12800000.0
2008-06-06 07:55:00,81.386,81.404,81.377,81.399,12800000.0
2008-06-06 07:56:00,81.408,81.412,81.402,81.407,16000000.0
2008-06-06 07:57:00,81.401,81.419,81.401,81.419,11200000.0
2008-06-06 07:58:00,81.428,81.434,81.425,81.434,11200000.0
2008-06-06 07:59:00,81.441,81.456,81.441,81.455,12800000.0
2008-06-06 08:00:00,81.436,81.436,81.409,81.409,14400000.0
2008-06-06 08:01:00,81.393,81.394,81.381,81.393,14400000.0
2008-06-06 08:02:00,81.397,81.397,81.376,81.378,12800000.0
2008-06-06 08:03:00,81.393,81.401,81.369,81.369,11200000.0
2008-06-06 08:04:00,81.375,81.382,81.372,81.374,10600000.0
2008-06-06 08:05:00,81.385,81.397,81.379,81.392,14400000.0
2008-06-06 08:06:00,81.391,81.391,81.377,81.383,17600000.0
2008-06-06 08:07:00,81.395,81.397,81.385,81.391,11600000.0
2008-06-06 08:08:00,81.392,81.405,81.387,81.401,12800000.0
2008-06-06 08:09:00,81.388,81.4,81.388,81.392,12800000.0
2008-06-06 08:10:00,81.369,81.394,81.369,81.38,12800000.0
2008-06-06 08:11:00,81.375,81.375,81.357,81.364,11600000.0
2008-06-06 08:12:00,81.356,81.371,81.353,81.353,16000000.0
2008-06-06 08:13:00,81.364,81.364,81.354,81.354,11200000.0
2008-06-06 08:14:00,81.352,81.356,81.345,81.345,11200000.0
2008-06-06 08:15:00,81.362,81.365,81.331,81.365,16000000.0
2008-06-06 08:16:00,81.379,81.384,81.373,81.373,11200000.0
2008-06-06 08:17:00,81.371,81.373,81.363,81.373,12800000.0
2008-06-06 08:18:00,81.376,81.376,81.366,81.368,12800000.0
2008-06-06 08:19:00,81.376,81.381,81.362,81.366,14400000.0
2008-06-06 08:20:00,81.373,81.379,81.373,81.373,11200000.0
2008-06-06 08:21:00,81.359,81.359,81.34,81.34,17600000.0
2008-06-06 08:22:00,81.344,81.344,81.322,81.322,11200000.0
2008-06-06 08:23:00,81.327,81.331,81.319,81.329,11200000.0
2008-06-06 08:24:00,81.33,81.362,81.327,81.362,17600000.0
2008-06-06 08:25:00,81.365,81.373,81.356,81.356,12800000.0
2008-06-06 08:26:00,81.364,81.373,81.362,81.367,13200000.0
2008-06-06 08:27:00,81.343,81.352,81.337,81.337,12800000.0
2008-06-06 08:28:00,81.332,81.332,81.315,81.316,17600000.0
2008-06-06 08:29:00,81.308,81.308,81.298,81.298,14400000.0
2008-06-06 08:30:00,81.292,81.307,81.289,81.304,11200000.0
2008-06-06 08:31:00,81.304,81.316,81.304,81.316,12800000.0
2008-06-06 08:32:00,81.305,81.324,81.305,81.324,11200000.0
2008-06-06 08:33:00,81.32,81.32,81.309,81.309,11200000.0
2008-06-06 08:34:00,81.313,81.318,81.306,81.31,17600000.0
2008-06-06 08:35:00,81.289,81.294,81.264,81.282,17600000.0
2008-06-06 08:36:00,81.306,81.313,81.306,81.307,17600000.0
2008-06-06 08:37:00,81.308,81.314,81.303,81.31,11200000.0
2008-06-06 08:38:00,81.295,81.31,81.295,81.298,16000000.0
2008-06-06 08:39:00,81.263,81.286,81.263,81.286,16000000.0
2008-06-06 08:40:00,81.28,81.287,81.268,81.268,16000000.0
2008-06-06 08:41:00,81.297,81.308,81.295,81.306,17600000.0
2008-06-06 08:42:00,81.328,81.337,81.326,81.337,12800000.0
2008-06-06 08:43:00,81.31,81.31,81.273,81.282,12200000.0
2008-06-06 08:44:00,81.335,81.337,81.33,81.333,12800000.0
2008-06-06 08:45:00,81.289,81.312,81.289,81.305,16000000.0
2008-06-06 08:46:00,81.319,81.319,81.31,81.316,11200000.0
2008-06-06 08:47:00,81.322,81.328,81.313,81.326,11200000.0
2008-06-06 08:48:00,81.339,81.347,81.339,81.347,12800000.0
2008-06-06 08:49:00,81.356,81.358,81.347,81.358,17600000.0
2008-06-06 08:50:00,81.353,81.353,81.332,81.342,12800000.0
2008-06-06 08:51:00,81.327,81.327,81.302,81.31,17600000.0
2008-06-06 08:52:00,81.313,81.324,81.31,81.319,11200000.0
2008-06-06 08:53:00,81.326,81.335,81.324,81.326,16400000.0
2008-06-06 08:54:00,81.319,81.319,81.271,81.271,14400000.0
2008-06-06 08:55:00,81.278,81.287,81.274,81.274,16000000.0
2008-06-06 08:56:00,81.282,81.283,81.277,81.281,12800000.0
2008-06-06 08:57:00,81.283,81.292,81.283,81.288,11200000.0
2008-06-06 08:58:00,81.234,81.262,81.234,81.254,12800000.0
2008-06-06 08:59:00,81.277,81.277,81.267,81.268,12800000.0
2008-06-06 09:00:00,81.278,81.283,81.272,81.281,17600000.0
2008-06-06 09:01:00,81.282,81.282,81.272,81.277,11200000.0
2008-06-06 09:02:00,81.28,81.283,81.271,81.278,11200000.0
2008-06-06 09:03:00,81.264,81.268,81.251,81.262,16000000.0
2008-06-06 09:04:00,81.259,81.261,81.244,81.244,11200000.0
2008-06-06 09:05:00,81.237,81.249,81.237,81.24,11200000.0
2008-06-06 09:06:00,81.248,81.261,81.248,81.261,12800000.0
2008-06-06 09:07:00,81.251,81.273,81.247,81.262,13200000.0
2008-06-06 09:08:00,81.289,81.314,81.289,81.314,12800000.0
2008-06-06 09:09:00,81.32,81.327,81.311,81.326,17600000.0
2008-06-06 09:10:00,81.332,81.34,81.317,81.317,12800000.0
2008-06-06 09:11:00,81.299,81.299,81.266,81.273,12800000.0
2008-06-06 09:12:00,81.25,81.278,81.25,81.278,12800000.0
2008-06-06 09:13:00,81.289,81.29,81.28,81.28,11200000.0
2008-06-06 09:14:00,81.28,81.282,81.272,81.277,11200000.0
2008-06-06 09:15:00,81.269,81.274,81.257,81.264,11200000.0
2008-06-06 09:16:00,81.259,81.264,81.252,81.263,12800000.0
2008-06-06 09:17:00,81.287,81.296,81.287,81.293,11600000.0
2008-06-06 09:18:00,81.281,81.289,81.279,81.285,14400000.0
2008-06-06 09:19:00,81.285,81.285,81.271,81.28,12800000.0
2008-06-06 09:20:00,81.263,81.271,81.259,81.271,16000000.0
2008-06-06 09:21:00,81.269,81.269,81.254,81.254,11200000.0
2008-06-06 09:22:00,81.251,81.269,81.251,81.264,17600000.0
2008-06-06 09:23:00,81.275,81.287,81.275,81.287,12800000.0
2008-06-06 09:24:00,81.304,81.318,81.301,81.318,12800000.0
2008-06-06 09:25:00,81.317,81.337,81.316,81.337,12800000.0
2008-06-06 09:26:00,81.343,81.366,81.343,81.366,11200000.0
2008-06-06 09:27:00,81.369,81.374,81.348,81.348,11200000.0
2008-06-06 09:28:00,81.336,81.343,81.336,81.343,12800000.0
2008-06-06 09:29:00,81.337,81.337,81.32,81.32,11200000.0
2008-06-06 09:30:00,81.31,81.316,81.302,81.316,12800000.0
2008-06-06 09:31:00,81.322,81.341,81.322,81.341,12800000.0
2008-06-06 09:32:00,81.33,81.349,81.33,81.332,14400000.0
2008-06-06 09:33:00,81.345,81.348,81.337,81.338,12800000.0
2008-06-06 09:34:00,81.351,81.351,81.335,81.335,11200000.0
2008-06-06 09:35:00,81.323,81.343,81.323,81.343,12800000.0
2008-06-06 09:36:00,81.35,81.363,81.349,81.349,16000000.0
2008-06-06 09:37:00,81.357,81.363,81.298,81.36,16000000.0
2008-06-06 09:38:00,81.356,81.357,81.343,81.353,11200000.0
2008-06-06 09:39:00,81.348,81.353,81.345,81.353,12800000.0
2008-06-06 09:40:00,81.352,81.358,81.334,81.334,16000000.0
2008-06-06 09:41:00,81.341,81.352,81.341,81.352,11200000.0
2008-06-06 09:42:00,81.364,81.371,81.363,81.37,11200000.0
2008-06-06 09:43:00,81.378,81.386,81.371,81.371,12800000.0
2008-06-06 09:44:00,81.366,81.377,81.359,81.367,14400000.0
2008-06-06 09:45:00,81.381,81.383,81.367,81.367,12800000.0
2008-06-06 09:46:00,81.355,81.363,81.338,81.338,11200000.0
2008-06-06 09:47:00,81.352,81.367,81.343,81.367,12800000.0
2008-06-06 09:48:00,81.359,81.359,81.333,81.333,11200000.0
2008-06-06 09:49:00,81.348,81.359,81.348,81.354,12800000.0
2008-06-06 09:50:00,81.356,81.358,81.345,81.353,16000000.0
2008-06-06 09:51:00,81.354,81.376,81.354,81.376,16000000.0
2008-06-06 09:52:00,81.361,81.367,81.346,81.355,10600000.0
2008-06-06 09:53:00,81.346,81.352,81.337,81.343,12800000.0
2008-06-06 09:54:00,81.354,81.358,81.349,81.355,17600000.0
2008-06-06 09:55:00,81.33,81.355,81.319,81.342,11200000.0
2008-06-06 09:56:00,81.356,81.363,81.352,81.363,12800000.0
2008-06-06 09:57:00,81.356,81.356,81.346,81.35,17600000.0
2008-06-06 09:58:00,81.309,81.335,81.211,81.331,17600000.0
2008-06-06 09:59:00,81.351,81.359,81.346,81.359,17600000.0
2008-06-06 10:00:00,81.369,81.37,81.354,81.37,11200000.0
2008-06-06 10:01:00,81.364,81.37,81.349,81.349,12800000.0
2008-06-06 10:02:00,81.359,81.365,81.357,81.358,16000000.0
2008-06-06 10:03:00,81.351,81.357,81.343,81.343,11200000.0
2008-06-06 10:04:00,81.347,81.35,81.334,81.35,13200000.0
2008-06-06 10:05:00,81.354,81.37,81.354,81.357,8000000.0
2008-06-06 10:06:00,81.393,81.408,81.393,81.405,17000000.0
2008-06-06 10:07:00,81.398,81.4,81.38,81.389,12800000.0
2008-06-06 10:08:00,81.386,81.392,81.383,81.392,11200000.0
2008-06-06 10:09:00,81.379,81.38,81.365,81.377,12200000.0
2008-06-06 10:10:00,81.382,81.396,81.382,81.396,11000000.0
2008-06-06 10:11:00,81.39,81.39,81.378,81.387,11200000.0
2008-06-06 10:12:00,81.395,81.411,81.395,81.41,12800000.0
2008-06-06 10:13:00,81.41,81.412,81.385,81.385,12800000.0
2008-06-06 10:14:00,81.376,81.378,81.367,81.367,11200000.0
2008-06-06 10:15:00,81.358,81.368,81.356,81.368,12800000.0
2008-06-06 10:16:00,81.368,81.368,81.334,81.343,12800000.0
2008-06-06 10:17:00,81.352,81.36,81.349,81.357,10600000.0
2008-06-06 10:18:00,81.349,81.349,81.324,81.341,11200000.0
2008-06-06 10:19:00,81.332,81.339,81.33,81.339,11200000.0
2008-06-06 10:20:00,81.352,81.361,81.339,81.36,17600000.0
2008-06-06 10:21:00,81.347,81.367,81.347,81.353,16000000.0
2008-06-06 10:22:00,81.342,81.344,81.317,81.319,11200000.0
2008-06-06 10:23:00,81.301,81.305,81.295,81.303,11200000.0
2008-06-06 10:24:00,81.306,81.326,81.306,81.317,12800000.0
2008-06-06 10:25:00,81.322,81.342,81.318,81.342,11200000.0
2008-06-06 10:26:00,81.337,81.342,81.336,81.342,12800000.0
2008-06-06 10:27:00,81.326,81.326,81.308,81.311,11200000.0
2008-06-06 10:28:00,81.305,81.314,81.297,81.297,12800000.0
2008-06-06 10:29:00,81.285,81.317,81.285,81.317,11200000.0
2008-06-06 10:30:00,81.303,81.328,81.303,81.326,12800000.0
2008-06-06 10:31:00,81.34,81.34,81.32,81.328,12800000.0
2008-06-06 10:32:00,81.32,81.32,81.296,81.296,17600000.0
2008-06-06 10:33:00,81.291,81.297,81.285,81.285,11200000.0
2008-06-06 10:34:00,81.284,81.289,81.282,81.288,11200000.0
2008-06-06 10:35:00,81.293,81.3,81.288,81.296,11200000.0
2008-06-06 10:36:00,81.289,81.29,81.284,81.284,11200000.0
2008-06-06 10:37:00,81.287,81.3,81.206,81.289,11200000.0
2008-06-06 10:38:00,81.298,81.31,81.294,81.305,12800000.0
2008-06-06 10:39:00,81.285,81.285,81.266,81.266,11200000.0
2008-06-06 10:40:00,81.252,81.266,81.251,81.254,16000000.0
2008-06-06 10:41:00,81.257,81.271,81.257,81.27,12800000.0
2008-06-06 10:42:00,81.278,81.285,81.273,81.281,11200000.0
2008-06-06 10:43:00,81.276,81.283,81.272,81.283,11200000.0
2008-06-06 10:44:00,81.287,81.313,81.287,81.313,12800000.0
2008-06-06 10:45:00,81.334,81.337,81.325,81.334,12800000.0
2008-06-06 10:46:00,81.336,81.339,81.331,81.331,12800000.0
2008-06-06 10:47:00,81.306,81.336,81.306,81.323,12800000.0
2008-06-06 10:48:00,81.323,81.33,81.322,81.322,12800000.0
2008-06-06 10:49:00,81.315,81.325,81.315,81.324,11200000.0
2008-06-06 10:50:00,81.33,81.337,81.321,81.321,16000000.0
2008-06-06 10:51:00,81.323,81.329,81.322,81.324,17600000.0
2008-06-06 10:52:00,81.325,81.336,81.323,81.326,11200000.0
2008-06-06 10:53:00,81.322,81.324,81.304,81.315,11200000.0
2008-06-06 10:54:00,81.322,81.333,81.31,81.333,17600000.0
2008-06-06 10:55:00,81.329,81.329,81.318,81.325,11600000.0
2008-06-06 10:56:00,81.321,81.326,81.314,81.314,11600000.0
2008-06-06 10:57:00,81.313,81.32,81.304,81.304,15400000.0
2008-06-06 10:58:00,81.294,81.315,81.215,81.309,12800000.0
2008-06-06 10:59:00,81.31,81.31,81.296,81.296,11200000.0
2008-06-06 11:00:00,81.295,81.302,81.291,81.302,12800000.0
2008-06-06 11:01:00,81.294,81.294,81.285,81.289,12800000.0
2008-06-06 11:02:00,81.286,81.288,81.274,81.286,16000000.0
2008-06-06 11:03:00,81.287,81.295,81.278,81.295,12800000.0
2008-06-06 11:04:00,81.3,81.307,81.293,81.306,14400000.0
2008-06-06 11:05:00,81.298,81.302,81.277,81.287,17600000.0
2008-06-06 11:06:00,81.284,81.301,81.284,81.291,18000000.0
2008-06-06 11:07:00,81.296,81.296,81.276,81.296,17600000.0
2008-06-06 11:08:00,81.233,81.304,81.233,81.303,11200000.0
2008-06-06 11:09:00,81.318,81.324,81.311,81.318,17600000.0
2008-06-06 11:10:00,81.311,81.322,81.311,81.311,12800000.0
2008-06-06 11:11:00,81.302,81.302,81.286,81.296,11200000.0
2008-06-06 11:12:00,81.287,81.293,81.276,81.276,18000000.0
2008-06-06 11:13:00,81.289,81.306,81.285,81.302,14400000.0
2008-06-06 11:14:00,81.312,81.32,81.312,81.32,11200000.0
2008-06-06 11:15:00,81.308,81.323,81.294,81.323,11200000.0
2008-06-06 11:16:00,81.3,81.309,81.295,81.295,12800000.0
2008-06-06 11:17:00,81.297,81.297,81.277,81.294,11200000.0
2008-06-06 11:18:00,81.276,81.278,81.27,81.272,12800000.0
2008-06-06 11:19:00,81.272,81.291,81.265,81.291,17400000.0
2008-06-06 11:20:00,81.295,81.317,81.291,81.317,13200000.0
2008-06-06 11:21:00,81.299,81.299,81.278,81.278,14400000.0
2008-06-06 11:22:00,81.268,81.268,81.246,81.256,13200000.0
2008-06-06 11:23:00,81.259,81.272,81.252,81.272,11200000.0
2008-06-06 11:24:00,81.291,81.291,81.272,81.283,12800000.0
2008-06-06 11:25:00,81.284,81.302,81.284,81.288,17600000.0
2008-06-06 11:26:00,81.295,81.295,81.284,81.284,14400000.0
2008-06-06 11:27:00,81.302,81.322,81.295,81.322,11200000.0
2008-06-06 11:28:00,81.35,81.364,81.35,81.364,14400000.0
2008-06-06 11:29:00,81.362,81.362,81.355,81.358,14400000.0
2008-06-06 11:30:00,81.36,81.374,81.355,81.355,14400000.0
2008-06-06 11:31:00,81.349,81.364,81.349,81.364,11200000.0
2008-06-06 11:32:00,81.364,81.364,81.345,81.346,17600000.0
2008-06-06 11:33:00,81.348,81.35,81.337,81.337,13200000.0
2008-06-06 11:34:00,81.336,81.344,81.336,81.337,12800000.0
2008-06-06 11:35:00,81.345,81.362,81.345,81.362,11200000.0
2008-06-06 11:36:00,81.342,81.35,81.339,81.35,12800000.0
2008-06-06 11:37:00,81.35,81.35,81.31,81.31,11200000.0
2008-06-06 11:38:00,81.309,81.324,81.309,81.324,11200000.0
2008-06-06 11:39:00,81.33,81.337,81.321,81.332,11600000.0
2008-06-06 11:40:00,81.305,81.323,81.296,81.302,11200000.0
2008-06-06 11:41:00,81.321,81.331,81.318,81.327,16000000.0
2008-06-06 11:42:00,81.318,81.329,81.313,81.324,17600000.0
2008-06-06 11:43:00,81.332,81.343,81.326,81.339,11200000.0
2008-06-06 11:44:00,81.334,81.334,81.325,81.331,11200000.0
2008-06-06 11:45:00,81.335,81.35,81.335,81.348,14400000.0
2008-06-06 11:46:00,81.336,81.359,81.336,81.359,11200000.0
2008-06-06 11:47:00,81.355,81.372,81.353,81.357,17600000.0
2008-06-06 11:48:00,81.354,81.354,81.333,81.345,10600000.0
2008-06-06 11:49:00,81.312,81.317,81.298,81.317,12800000.0
2008-06-06 11:50:00,81.312,81.314,81.3,81.3,18000000.0
2008-06-06 11:51:00,81.308,81.319,81.308,81.317,11200000.0
2008-06-06 11:52:00,81.33,81.33,81.316,81.321,11200000.0
2008-06-06 11:53:00,81.318,81.32,81.303,81.318,16000000.0
2008-06-06 11:54:00,81.316,81.317,81.309,81.311,14400000.0
2008-06-06 11:55:00,81.317,81.322,81.249,81.308,11200000.0
2008-06-06 11:56:00,81.285,81.292,81.269,81.269,12800000.0
2008-06-06 11:57:00,81.276,81.283,81.273,81.274,17600000.0
2008-06-06 11:58:00,81.278,81.282,81.277,81.277,11200000.0
2008-06-06 11:59:00,81.287,81.31,81.287,81.31,11200000.0
2008-06-06 12:00:00,81.31,81.31,81.295,81.295,11200000.0
2008-06-06 12:01:00,81.291,81.291,81.272,81.272,10600000.0
2008-06-06 12:02:00,81.29,81.293,81.275,81.277,14400000.0
2008-06-06 12:03:00,81.304,81.314,81.302,81.311,11200000.0
2008-06-06 12:04:00,81.326,81.336,81.318,81.336,17600000.0
2008-06-06 12:05:00,81.334,81.334,81.319,81.319,17600000.0
2008-06-06 12:06:00,81.315,81.317,81.31,81.315,12200000.0
2008-06-06 12:07:00,81.321,81.321,81.311,81.312,11200000.0
2008-06-06 12:08:00,81.275,81.307,81.275,81.307,11200000.0
2008-06-06 12:09:00,81.306,81.306,81.296,81.299,14400000.0
2008-06-06 12:10:00,81.297,81.297,81.282,81.282,11200000.0
2008-06-06 12:11:00,81.282,81.287,81.275,81.275,12800000.0
2008-06-06 12:12:00,81.286,81.292,81.284,81.292,11200000.0
2008-06-06 12:13:00,81.295,81.3,81.288,81.291,11200000.0
2008-06-06 12:14:00,81.306,81.306,81.298,81.306,12800000.0
2008-06-06 12:15:00,81.297,81.305,81.288,81.301,12800000.0
2008-06-06 12:16:00,81.266,81.308,81.266,81.299,12800000.0
2008-06-06 12:17:00,81.305,81.306,81.24,81.305,17600000.0
2008-06-06 12:18:00,81.299,81.308,81.299,81.299,16400000.0
2008-06-06 12:19:00,81.294,81.296,81.268,81.293,12200000.0
2008-06-06 12:20:00,81.298,81.306,81.288,81.292,14400000.0
2008-06-06 12:21:00,81.3,81.304,81.287,81.293,16400000.0
2008-06-06 12:22:00,81.261,81.29,81.261,81.289,16000000.0
2008-06-06 12:23:00,81.295,81.297,81.287,81.297,14400000.0
2008-06-06 12:24:00,81.291,81.306,81.29,81.306,12800000.0
2008-06-06 12:25:00,81.303,81.303,81.293,81.296,10600000.0
2008-06-06 12:26:00,81.298,81.301,81.296,81.296,11200000.0
2008-06-06 12:27:00,81.291,81.291,81.285,81.29,11200000.0
2008-06-06 12:28:00,81.296,81.296,81.282,81.282,12800000.0
2008-06-06 12:29:00,81.278,81.283,81.271,81.277,17600000.0
2008-06-06 12:30:00,81.273,81.286,81.273,81.286,17600000.0
2008-06-06 12:31:00,81.303,81.304,81.285,81.292,12800000.0
2008-06-06 12:32:00,81.287,81.298,81.287,81.298,12800000.0
2008-06-06 12:33:00,81.306,81.31,81.3,81.305,14400000.0
2008-06-06 12:34:00,81.292,81.302,81.292,81.302,12800000.0
2008-06-06 12:35:00,81.304,81.311,81.299,81.301,11600000.0
2008-06-06 12:36:00,81.298,81.301,81.295,81.298,11200000.0
2008-06-06 12:37:00,81.287,81.291,81.266,81.27,11200000.0
2008-06-06 12:38:00,81.277,81.277,81.182,81.267,17600000.0
2008-06-06 12:39:00,81.263,81.285,81.26,81.285,16000000.0
2008-06-06 12:40:00,81.28,81.303,81.274,81.299,16000000.0
2008-06-06 12:41:00,81.307,81.308,81.293,81.293,12800000.0
2008-06-06 12:42:00,81.292,81.295,81.287,81.295,14400000.0
2008-06-06 12:43:00,81.292,81.295,81.287,81.291,12800000.0
2008-06-06 12:44:00,81.284,81.299,81.278,81.299,17000000.0
2008-06-06 12:45:00,81.298,81.304,81.292,81.304,14800000.0
2008-06-06 12:46:00,81.309,81.314,81.305,81.308,12800000.0
2008-06-06 12:47:00,81.305,81.305,81.281,81.281,12800000.0
2008-06-06 12:48:00,81.294,81.294,81.286,81.287,11200000.0
2008-06-06 12:49:00,81.303,81.318,81.296,81.318,16000000.0
2008-06-06 12:50:00,81.318,81.318,81.304,81.307,14400000.0
2008-06-06 12:51:00,81.308,81.314,81.308,81.311,11200000.0
2008-06-06 12:52:00,81.332,81.337,81.326,81.333,11200000.0
2008-06-06 12:53:00,81.326,81.335,81.326,81.327,11600000.0
2008-06-06 12:54:00,81.326,81.326,81.289,81.295,13200000.0
2008-06-06 12:55:00,81.3,81.308,81.298,81.298,16000000.0
2008-06-06 12:56:00,81.296,81.302,81.287,81.298,11200000.0
2008-06-06 12:57:00,81.299,81.309,81.299,81.302,11200000.0
2008-06-06 12:58:00,81.297,81.301,81.279,81.3,18000000.0
2008-06-06 12:59:00,81.298,81.31,81.298,81.3,16000000.0
2008-06-06 13:00:00,81.303,81.323,81.299,81.323,12800000.0
2008-06-06 13:01:00,81.319,81.319,81.306,81.309,14400000.0
2008-06-06 13:02:00,81.317,81.321,81.314,81.319,12800000.0
2008-06-06 13:03:00,81.318,81.326,81.315,81.318,16000000.0
2008-06-06 13:04:00,81.305,81.319,81.305,81.317,11200000.0
2008-06-06 13:05:00,81.314,81.32,81.306,81.313,12800000.0
2008-06-06 13:06:00,81.319,81.319,81.306,81.31,11200000.0
2008-06-06 13:07:00,81.318,81.328,81.318,81.32,14400000.0
2008-06-06 13:08:00,81.327,81.335,81.327,81.333,17600000.0
2008-06-06 13:09:00,81.335,81.335,81.311,81.315,12800000.0
2008-06-06 13:10:00,81.288,81.31,81.288,81.294,16400000.0
2008-06-06 13:11:00,81.301,81.305,81.298,81.301,11200000.0
2008-06-06 13:12:00,81.282,81.291,81.276,81.283,13200000.0
2008-06-06 13:13:00,81.301,81.301,81.282,81.282,18000000.0
2008-06-06 13:14:00,81.289,81.289,81.269,81.269,12800000.0
2008-06-06 13:15:00,81.287,81.295,81.285,81.288,13200000.0
2008-06-06 13:16:00,81.298,81.307,81.295,81.301,17600000.0
2008-06-06 13:17:00,81.289,81.308,81.289,81.308,12800000.0
2008-06-06 13:18:00,81.299,81.308,81.294,81.306,10000000.0
2008-06-06 13:19:00,81.303,81.315,81.295,81.313,16000000.0
2008-06-06 13:20:00,81.307,81.314,81.302,81.305,17600000.0
2008-06-06 13:21:00,81.306,81.306,81.289,81.294,11200000.0
2008-06-06 13:22:00,81.285,81.3,81.284,81.3,12800000.0
2008-06-06 13:23:00,81.299,81.302,81.281,81.281,13200000.0
2008-06-06 13:24:00,81.294,81.294,81.268,81.268,11200000.0
2008-06-06 13:25:00,81.268,81.278,81.268,81.276,17600000.0
2008-06-06 13:26:00,81.277,81.277,81.266,81.266,17600000.0
2008-06-06 13:27:00,81.267,81.283,81.267,81.283,12800000.0
2008-06-06 13:28:00,81.294,81.316,81.206,81.316,16000000.0
2008-06-06 13:29:00,81.214,81.318,81.214,81.318,10000000.0
2008-06-06 13:30:00,81.337,81.34,81.331,81.331,12800000.0
2008-06-06 13:31:00,81.327,81.339,81.327,81.339,11200000.0
2008-06-06 13:32:00,81.347,81.347,81.341,81.343,10600000.0
2008-06-06 13:33:00,81.335,81.335,81.324,81.329,19200000.0
2008-06-06 13:34:00,81.33,81.349,81.33,81.342,12800000.0
2008-06-06 13:35:00,81.344,81.344,81.317,81.317,36800000.0
2008-06-06 13:36:00,81.307,81.336,81.307,81.336,17600000.0
2008-06-06 13:37:00,81.347,81.347,81.342,81.342,14400000.0
2008-06-06 13:38:00,81.341,81.348,81.334,81.338,33600000.0
2008-06-06 13:39:00,81.335,81.344,81.322,81.336,14400000.0
2008-06-06 13:40:00,81.356,81.359,81.352,81.359,40000000.0
2008-06-06 13:41:00,81.347,81.347,81.341,81.343,16400000.0
2008-06-06 13:42:00,81.335,81.348,81.335,81.343,10600000.0
2008-06-06 13:43:00,81.342,81.345,81.327,81.341,27600000.0
2008-06-06 13:44:00,81.342,81.349,81.33,81.33,33600000.0
2008-06-06 13:45:00,81.332,81.344,81.327,81.338,20800000.0
2008-06-06 13:46:00,81.345,81.35,81.343,81.349,24000000.0
2008-06-06 13:47:00,81.356,81.357,81.35,81.35,12800000.0
2008-06-06 13:48:00,81.354,81.359,81.349,81.355,12800000.0
2008-06-06 13:49:00,81.364,81.383,81.364,81.383,17600000.0
2008-06-06 13:50:00,81.381,81.395,81.376,81.39,11200000.0
2008-06-06 13:51:00,81.389,81.399,81.389,81.399,24000000.0
2008-06-06 13:52:00,81.419,81.428,81.408,81.408,12800000.0
2008-06-06 13:53:00,81.413,81.416,81.408,81.408,17600000.0
2008-06-06 13:54:00,81.41,81.41,81.402,81.402,25600000.0
2008-06-06 13:55:00,81.411,81.417,81.408,81.409,14400000.0
2008-06-06 13:56:00,81.408,81.422,81.407,81.422,13800000.0
2008-06-06 13:57:00,81.44,81.468,81.44,81.468,28200000.0
2008-06-06 13:58:00,81.475,81.48,81.475,81.478,14400000.0
2008-06-06 13:59:00,81.499,81.5,81.471,81.471,32000000.0
2008-06-06 14:00:00,81.48,81.499,81.462,81.498,48000000.0
2008-06-06 14:01:00,81.487,81.493,81.486,81.486,32000000.0
2008-06-06 14:02:00,81.508,81.515,81.478,81.478,14400000.0
2008-06-06 14:03:00,81.48,81.48,81.475,81.478,14400000.0
2008-06-06 14:04:00,81.483,81.483,81.467,81.474,11200000.0
2008-06-06 14:05:00,81.475,81.478,81.473,81.478,24000000.0
2008-06-06 14:06:00,81.479,81.485,81.476,81.485,36800000.0
2008-06-06 14:07:00,81.484,81.485,81.473,81.477,40400000.0
2008-06-06 14:08:00,81.479,81.507,81.479,81.507,16000000.0
2008-06-06 14:09:00,81.523,81.545,81.523,81.545,33600000.0
2008-06-06 14:10:00,81.559,81.572,81.555,81.555,33600000.0
2008-06-06 14:11:00,81.542,81.542,81.507,81.512,14400000.0
2008-06-06 14:12:00,81.509,81.525,81.509,81.525,26600000.0
2008-06-06 14:13:00,81.537,81.548,81.533,81.548,14400000.0
2008-06-06 14:14:00,81.547,81.547,81.527,81.527,12800000.0
2008-06-06 14:15:00,81.53,81.53,81.516,81.516,28800000.0
2008-06-06 14:16:00,81.516,81.516,81.48,81.48,25600000.0
2008-06-06 14:17:00,81.483,81.483,81.427,81.427,12800000.0
2008-06-06 14:18:00,81.445,81.459,81.444,81.444,16000000.0
2008-06-06 14:19:00,81.448,81.452,81.446,81.446,12800000.0
2008-06-06 14:20:00,81.45,81.453,81.434,81.437,25600000.0
2008-06-06 14:21:00,81.439,81.458,81.434,81.458,28800000.0
2008-06-06 14:22:00,81.456,81.456,81.434,81.446,24000000.0
2008-06-06 14:23:00,81.439,81.439,81.422,81.422,48000000.0
2008-06-06 14:24:00,81.428,81.466,81.428,81.462,12800000.0
2008-06-06 14:25:00,81.449,81.461,81.449,81.458,12800000.0
2008-06-06 14:26:00,81.449,81.471,81.446,81.468,13200000.0
2008-06-06 14:27:00,81.466,81.493,81.466,81.493,17600000.0
2008-06-06 14:28:00,81.522,81.55,81.522,81.55,11200000.0
2008-06-06 14:29:00,81.56,81.572,81.535,81.535,36800000.0
2008-06-06 14:30:00,81.301,81.301,81.093,81.2,22400000.0
2008-06-06 14:31:00,81.239,81.381,81.239,81.381,20800000.0
2008-06-06 14:32:00,81.347,81.347,81.259,81.307,40000000.0
2008-06-06 14:33:00,81.344,81.358,81.304,81.304,23400000.0
2008-06-06 14:34:00,81.259,81.259,81.15,81.15,33600000.0
2008-06-06 14:35:00,81.153,81.279,81.153,81.279,14800000.0
2008-06-06 14:36:00,81.298,81.304,81.261,81.3,12800000.0
2008-06-06 14:37:00,81.321,81.321,81.255,81.255,11200000.0
2008-06-06 14:38:00,81.264,81.268,81.258,81.263,55400000.0
2008-06-06 14:39:00,81.244,81.261,81.244,81.249,12800000.0
2008-06-06 14:40:00,81.203,81.203,81.111,81.119,14400000.0
2008-06-06 14:41:00,81.154,81.154,81.143,81.145,55800000.0
2008-06-06 14:42:00,81.103,81.103,81.067,81.067,12800000.0
2008-06-06 14:43:00,81.078,81.112,81.078,81.089,25000000.0
2008-06-06 14:44:00,81.073,81.116,81.073,81.116,11200000.0
2008-06-06 14:45:00,81.141,81.159,81.141,81.159,10600000.0
2008-06-06 14:46:00,81.191,81.212,81.191,81.205,11200000.0
2008-06-06 14:47:00,81.163,81.199,81.163,81.199,16000000.0
2008-06-06 14:48:00,81.195,81.195,81.176,81.176,19200000.0
2008-06-06 14:49:00,81.176,81.184,81.13,81.147,32000000.0
2008-06-06 14:50:00,81.153,81.153,81.132,81.134,28800000.0
2008-06-06 14:51:00,81.13,81.159,81.128,81.159,32000000.0
2008-06-06 14:52:00,81.151,81.161,81.143,81.147,12800000.0
2008-06-06 14:53:00,81.16,81.172,81.16,81.17,17600000.0
2008-06-06 14:54:00,81.193,81.193,81.131,81.131,12800000.0
2008-06-06 14:55:00,81.083,81.099,81.066,81.099,16000000.0
2008-06-06 14:56:00,81.111,81.125,81.111,81.116,12800000.0
2008-06-06 14:57:00,81.107,81.144,81.107,81.144,12800000.0
2008-06-06 14:58:00,81.15,81.158,81.145,81.156,17600000.0
2008-06-06 14:59:00,81.154,81.165,81.148,81.148,16000000.0
2008-06-06 15:00:00,81.142,81.162,81.132,81.162,14400000.0
2008-06-06 15:01:00,81.165,81.205,81.165,81.197,13200000.0
2008-06-06 15:02:00,81.165,81.172,81.152,81.153,27200000.0
2008-06-06 15:03:00,81.104,81.121,81.095,81.121,12800000.0
2008-06-06 15:04:00,81.162,81.182,81.162,81.169,24000000.0
2008-06-06 15:05:00,81.162,81.166,81.14,81.149,11200000.0
2008-06-06 15:06:00,81.12,81.122,81.101,81.101,11200000.0
2008-06-06 15:07:00,81.13,81.217,81.13,81.21,25600000.0
2008-06-06 15:08:00,81.218,81.247,81.203,81.247,22400000.0
2008-06-06 15:09:00,81.248,81.261,81.239,81.239,16000000.0
2008-06-06 15:10:00,81.236,81.241,81.234,81.234,40400000.0
2008-06-06 15:11:00,81.232,81.232,81.226,81.232,32000000.0
2008-06-06 15:12:00,81.251,81.259,81.251,81.252,29800000.0
2008-06-06 15:13:00,81.238,81.238,81.227,81.227,44800000.0
2008-06-06 15:14:00,81.229,81.233,81.196,81.196,35200000.0
2008-06-06 15:15:00,81.18,81.206,81.18,81.183,21800000.0
2008-06-06 15:16:00,81.179,81.179,81.146,81.157,36800000.0
2008-06-06 15:17:00,81.175,81.206,81.167,81.206,22400000.0
2008-06-06 15:18:00,81.208,81.208,81.18,81.187,22800000.0
2008-06-06 15:19:00,81.155,81.157,81.15,81.15,16000000.0
2008-06-06 15:20:00,81.153,81.182,81.153,81.163,24000000.0
2008-06-06 15:21:00,81.161,81.161,81.143,81.157,14400000.0
2008-06-06 15:22:00,81.142,81.142,81.086,81.086,14200000.0
2008-06-06 15:23:00,81.095,81.109,81.093,81.093,48000000.0
2008-06-06 15:24:00,81.107,81.137,81.107,81.136,25600000.0
2008-06-06 15:25:00,81.15,81.173,81.15,81.173,27200000.0
2008-06-06 15:26:00,81.169,81.169,81.082,81.082,39400000.0
2008-06-06 15:27:00,81.083,81.085,81.079,81.079,28800000.0
2008-06-06 15:28:00,81.085,81.086,81.067,81.067,70400000.0
2008-06-06 15:29:00,81.083,81.083,80.986,81.072,46400000.0
2008-06-06 15:30:00,80.993,81.131,80.993,81.018,115600000.0
2008-06-06 15:31:00,81.101,81.101,81.063,81.065,61200000.0
2008-06-06 15:32:00,81.065,81.1,81.065,81.096,30400000.0
2008-06-06 15:33:00,81.111,81.111,81.082,81.082,29800000.0
2008-06-06 15:34:00,81.066,81.066,81.031,81.042,22800000.0
2008-06-06 15:35:00,81.05,81.05,81.013,81.032,33600000.0
2008-06-06 15:36:00,81.02,81.032,81.012,81.032,31400000.0
2008-06-06 15:37:00,81.021,81.021,80.969,80.969,30400000.0
2008-06-06 15:38:00,80.965,80.965,80.939,80.939,59200000.0
2008-06-06 15:39:00,80.938,80.952,80.938,80.952,36200000.0
2008-06-06 15:40:00,80.94,80.949,80.938,80.949,35200000.0
2008-06-06 15:41:00,80.958,80.958,80.948,80.957,25600000.0
2008-06-06 15:42:00,80.962,80.962,80.946,80.96,43200000.0
2008-06-06 15:43:00,80.975,80.998,80.967,80.998,27600000.0
2008-06-06 15:44:00,80.985,80.999,80.972,80.972,27200000.0
2008-06-06 15:45:00,80.966,80.98,80.961,80.98,16000000.0
2008-06-06 15:46:00,80.972,80.976,80.964,80.969,14400000.0
2008-06-06 15:47:00,80.992,80.992,80.96,80.96,30400000.0
2008-06-06 15:48:00,80.937,80.937,80.902,80.916,27200000.0
2008-06-06 15:49:00,80.918,80.925,80.913,80.923,11200000.0
2008-06-06 15:50:00,80.922,80.929,80.911,80.926,25000000.0
2008-06-06 15:51:00,80.931,80.965,80.931,80.965,43200000.0
2008-06-06 15:52:00,80.965,80.982,80.965,80.972,21200000.0
2008-06-06 15:53:00,80.965,80.965,80.951,80.961,24000000.0
2008-06-06 15:54:00,80.963,80.966,80.955,80.964,28800000.0
2008-06-06 15:55:00,80.946,80.969,80.942,80.969,23800000.0
2008-06-06 15:56:00,80.957,80.957,80.895,80.895,51200000.0
2008-06-06 15:57:00,80.906,80.909,80.893,80.903,12800000.0
2008-06-06 15:58:00,80.89,80.89,80.862,80.888,19200000.0
2008-06-06 15:59:00,80.894,80.902,80.877,80.877,37200000.0
2008-06-06 16:00:00,80.871,80.874,80.866,80.868,51200000.0
2008-06-06 16:01:00,80.859,80.859,80.816,80.816,41600000.0
2008-06-06 16:02:00,80.818,80.842,80.817,80.832,22400000.0
2008-06-06 16:03:00,80.798,80.798,80.759,80.759,64000000.0
2008-06-06 16:04:00,80.759,80.77,80.749,80.754,44800000.0
2008-06-06 16:05:00,80.783,80.787,80.775,80.784,48000000.0
2008-06-06 16:06:00,80.783,80.803,80.783,80.796,35200000.0
2008-06-06 16:07:00,80.809,80.84,80.792,80.84,32000000.0
2008-06-06 16:08:00,80.829,80.829,80.772,80.795,44600000.0
2008-06-06 16:09:00,80.784,80.802,80.781,80.802,44800000.0
2008-06-06 16:10:00,80.811,80.832,80.811,80.826,41600000.0
2008-06-06 16:11:00,80.82,80.82,80.81,80.81,14400000.0
2008-06-06 16:12:00,80.821,80.84,80.821,80.84,56000000.0
2008-06-06 16:13:00,80.852,80.854,80.843,80.852,11200000.0
2008-06-06 16:14:00,80.821,80.821,80.805,80.817,50000000.0
2008-06-06 16:15:00,80.809,80.815,80.796,80.815,59200000.0
2008-06-06 16:16:00,80.792,80.801,80.787,80.8,17600000.0
2008-06-06 16:17:00,80.796,80.796,80.783,80.789,38400000.0
2008-06-06 16:18:00,80.797,80.825,80.797,80.825,38400000.0
2008-06-06 16:19:00,80.846,80.877,80.846,80.877,22400000.0
2008-06-06 16:20:00,80.888,80.897,80.888,80.897,11200000.0
2008-06-06 16:21:00,80.903,80.934,80.897,80.934,27200000.0
2008-06-06 16:22:00,80.947,80.952,80.926,80.926,41000000.0
2008-06-06 16:23:00,80.907,80.907,80.868,80.873,42600000.0
2008-06-06 16:24:00,80.872,80.881,80.867,80.874,17600000.0
2008-06-06 16:25:00,80.87,80.87,80.858,80.858,33600000.0
2008-06-06 16:26:00,80.86,80.866,80.86,80.86,17600000.0
2008-06-06 16:27:00,80.855,80.855,80.836,80.836,35200000.0
2008-06-06 16:28:00,80.834,80.851,80.834,80.843,27200000.0
2008-06-06 16:29:00,80.822,80.828,80.812,80.828,11200000.0
2008-06-06 16:30:00,80.806,80.806,80.78,80.798,43200000.0
2008-06-06 16:31:00,80.791,80.795,80.78,80.79,42000000.0
2008-06-06 16:32:00,80.78,80.791,80.775,80.791,12800000.0
2008-06-06 16:33:00,80.787,80.793,80.786,80.789,27200000.0
2008-06-06 16:34:00,80.782,80.799,80.775,80.791,35600000.0
2008-06-06 16:35:00,80.791,80.796,80.775,80.78,51600000.0
2008-06-06 16:36:00,80.787,80.796,80.78,80.78,51200000.0
2008-06-06 16:37:00,80.783,80.786,80.776,80.779,42000000.0
2008-06-06 16:38:00,80.775,80.792,80.774,80.787,39400000.0
2008-06-06 16:39:00,80.772,80.772,80.742,80.77,35600000.0
2008-06-06 16:40:00,80.77,80.785,80.763,80.777,56000000.0
2008-06-06 16:41:00,80.763,80.785,80.763,80.785,73000000.0
2008-06-06 16:42:00,80.782,80.782,80.755,80.757,54400000.0
2008-06-06 16:43:00,80.764,80.779,80.762,80.778,17600000.0
2008-06-06 16:44:00,80.782,80.795,80.782,80.795,11200000.0
2008-06-06 16:45:00,80.795,80.806,80.79,80.805,58000000.0
2008-06-06 16:46:00,80.829,80.83,80.82,80.824,12800000.0
2008-06-06 16:47:00,80.822,80.83,80.798,80.798,70800000.0
2008-06-06 16:48:00,80.772,80.774,80.756,80.756,52800000.0
2008-06-06 16:49:00,80.757,80.757,80.735,80.74,36800000.0
2008-06-06 16:50:00,80.764,80.785,80.764,80.785,74000000.0
2008-06-06 16:51:00,80.773,80.779,80.769,80.773,32000000.0
2008-06-06 16:52:00,80.773,80.776,80.757,80.764,46400000.0
2008-06-06 16:53:00,80.771,80.772,80.76,80.761,30400000.0
2008-06-06 16:54:00,80.75,80.752,80.743,80.752,11200000.0
2008-06-06 16:55:00,80.729,80.729,80.702,80.712,27200000.0
2008-06-06 16:56:00,80.73,80.731,80.709,80.709,36800000.0
2008-06-06 16:57:00,80.723,80.76,80.723,80.76,19200000.0
2008-06-06 16:58:00,80.76,80.802,80.752,80.802,12800000.0
2008-06-06 16:59:00,80.822,80.822,80.752,80.752,51600000.0
2008-06-06 17:00:00,80.702,80.71,80.702,80.71,49600000.0
2008-06-06 17:01:00,80.715,80.716,80.697,80.716,40400000.0
2008-06-06 17:02:00,80.732,80.76,80.729,80.729,33600000.0
2008-06-06 17:03:00,80.713,80.739,80.713,80.739,45200000.0
2008-06-06 17:04:00,80.747,80.759,80.747,80.759,42000000.0
2008-06-06 17:05:00,80.762,80.77,80.757,80.757,53800000.0
2008-06-06 17:06:00,80.758,80.758,80.747,80.748,58600000.0
2008-06-06 17:07:00,80.747,80.747,80.733,80.734,35200000.0
2008-06-06 17:08:00,80.742,80.745,80.736,80.736,69200000.0
2008-06-06 17:09:00,80.727,80.728,80.713,80.713,59200000.0
2008-06-06 17:10:00,80.697,80.697,80.667,80.667,26000000.0
2008-06-06 17:11:00,80.654,80.657,80.645,80.645,38800000.0
2008-06-06 17:12:00,80.64,80.645,80.639,80.643,25600000.0
2008-06-06 17:13:00,80.633,80.634,80.624,80.632,28800000.0
2008-06-06 17:14:00,80.631,80.65,80.629,80.65,22400000.0
2008-06-06 17:15:00,80.658,80.68,80.658,80.68,19200000.0
2008-06-06 17:16:00,80.678,80.688,80.672,80.672,17600000.0
2008-06-06 17:17:00,80.682,80.695,80.68,80.68,38400000.0
2008-06-06 17:18:00,80.669,80.721,80.669,80.721,57400000.0
2008-06-06 17:19:00,80.711,80.738,80.699,80.738,24000000.0
2008-06-06 17:20:00,80.739,80.743,80.73,80.734,16000000.0
2008-06-06 17:21:00,80.737,80.738,80.727,80.732,28800000.0
2008-06-06 17:22:00,80.732,80.737,80.726,80.726,19200000.0
2008-06-06 17:23:00,80.742,80.755,80.735,80.736,11600000.0
2008-06-06 17:24:00,80.697,80.706,80.691,80.701,12800000.0
2008-06-06 17:25:00,80.695,80.737,80.695,80.737,18000000.0
2008-06-06 17:26:00,80.741,80.756,80.741,80.756,34600000.0
2008-06-06 17:27:00,80.756,80.756,80.734,80.734,45200000.0
2008-06-06 17:28:00,80.726,80.731,80.72,80.722,32000000.0
2008-06-06 17:29:00,80.72,80.725,80.696,80.697,27200000.0
2008-06-06 17:30:00,80.691,80.719,80.691,80.71,17600000.0
2008-06-06 17:31:00,80.703,80.706,80.697,80.704,88400000.0
2008-06-06 17:32:00,80.709,80.723,80.709,80.72,52800000.0
2008-06-06 17:33:00,80.72,80.731,80.72,80.731,36800000.0
2008-06-06 17:34:00,80.741,80.767,80.741,80.764,64000000.0
2008-06-06 17:35:00,80.768,80.768,80.759,80.768,43200000.0
2008-06-06 17:36:00,80.774,80.795,80.774,80.788,34000000.0
2008-06-06 17:37:00,80.784,80.785,80.769,80.771,16000000.0
2008-06-06 17:38:00,80.763,80.765,80.754,80.762,35600000.0
2008-06-06 17:39:00,80.762,80.762,80.754,80.756,16000000.0
2008-06-06 17:40:00,80.754,80.754,80.725,80.725,75200000.0
2008-06-06 17:41:00,80.716,80.726,80.716,80.721,12800000.0
2008-06-06 17:42:00,80.705,80.705,80.674,80.674,12800000.0
2008-06-06 17:43:00,80.682,80.686,80.676,80.68,17600000.0
2008-06-06 17:44:00,80.672,80.688,80.671,80.687,30400000.0
2008-06-06 17:45:00,80.706,80.713,80.706,80.712,30400000.0
2008-06-06 17:46:00,80.726,80.731,80.716,80.727,41600000.0
2008-06-06 17:47:00,80.723,80.73,80.718,80.718,57600000.0
2008-06-06 17:48:00,80.711,80.724,80.711,80.711,57600000.0
2008-06-06 17:49:00,80.716,80.716,80.696,80.699,46400000.0
2008-06-06 17:50:00,80.704,80.714,80.703,80.714,12800000.0
2008-06-06 17:51:00,80.712,80.735,80.712,80.735,49600000.0
2008-06-06 17:52:00,80.735,80.735,80.727,80.732,43600000.0
2008-06-06 17:53:00,80.73,80.744,80.73,80.738,33600000.0
2008-06-06 17:54:00,80.735,80.735,80.708,80.708,38400000.0
2008-06-06 17:55:00,80.713,80.713,80.703,80.71,40000000.0
2008-06-06 17:56:00,80.697,80.705,80.697,80.702,45200000.0
2008-06-06 17:57:00,80.699,80.704,80.693,80.696,36800000.0
2008-06-06 17:58:00,80.698,80.728,80.698,80.728,17600000.0
2008-06-06 17:59:00,80.722,80.728,80.714,80.724,61800000.0
2008-06-06 18:00:00,80.716,80.727,80.687,80.687,51200000.0
2008-06-06 18:01:00,80.685,80.703,80.685,80.703,32000000.0
2008-06-06 18:02:00,80.712,80.712,80.706,80.706,24000000.0
2008-06-06 18:03:00,80.693,80.696,80.689,80.696,36800000.0
2008-06-06 18:04:00,80.701,80.714,80.689,80.689,33600000.0
2008-06-06 18:05:00,80.674,80.674,80.663,80.664,12800000.0
2008-06-06 18:06:00,80.64,80.67,80.64,80.664,30400000.0
2008-06-06 18:07:00,80.656,80.656,80.642,80.652,11200000.0
2008-06-06 18:08:00,80.651,80.66,80.647,80.66,84200000.0
2008-06-06 18:09:00,80.671,80.689,80.665,80.689,33000000.0
2008-06-06 18:10:00,80.701,80.722,80.701,80.722,16000000.0
2008-06-06 18:11:00,80.727,80.727,80.712,80.716,12800000.0
2008-06-06 18:12:00,80.716,80.716,80.711,80.711,12800000.0
2008-06-06 18:13:00,80.761,80.761,80.737,80.755,27200000.0
2008-06-06 18:14:00,80.741,80.747,80.74,80.74,18600000.0
2008-06-06 18:15:00,80.743,80.773,80.737,80.773,30800000.0
2008-06-06 18:16:00,80.769,80.812,80.769,80.812,56000000.0
2008-06-06 18:17:00,80.811,80.832,80.811,80.829,43200000.0
2008-06-06 18:18:00,80.817,80.817,80.772,80.772,30400000.0
2008-06-06 18:19:00,80.773,80.809,80.773,80.803,46600000.0
2008-06-06 18:20:00,80.816,80.828,80.81,80.81,43200000.0
2008-06-06 18:21:00,80.789,80.817,80.786,80.817,12800000.0
2008-06-06 18:22:00,80.834,80.854,80.818,80.84,34000000.0
2008-06-06 18:23:00,80.827,80.844,80.807,80.844,46800000.0
2008-06-06 18:24:00,80.833,80.833,80.81,80.81,52800000.0
2008-06-06 18:25:00,80.806,80.806,80.785,80.797,33400000.0
2008-06-06 18:26:00,80.797,80.797,80.776,80.776,30400000.0
2008-06-06 18:27:00,80.775,80.777,80.761,80.761,33600000.0
2008-06-06 18:28:00,80.763,80.769,80.762,80.762,12800000.0
2008-06-06 18:29:00,80.761,80.761,80.726,80.758,25600000.0
2008-06-06 18:30:00,80.777,80.795,80.774,80.795,36200000.0
2008-06-06 18:31:00,80.79,80.801,80.79,80.801,11200000.0
2008-06-06 18:32:00,80.799,80.832,80.791,80.807,70200000.0
2008-06-06 18:33:00,80.792,80.792,80.736,80.736,32000000.0
2008-06-06 18:34:00,80.727,80.738,80.727,80.735,18600000.0
2008-06-06 18:35:00,80.749,80.76,80.747,80.754,43200000.0
2008-06-06 18:36:00,80.761,80.761,80.738,80.76,68800000.0
2008-06-06 18:37:00,80.794,80.829,80.794,80.819,36200000.0
2008-06-06 18:38:00,80.823,80.828,80.818,80.827,49600000.0
2008-06-06 18:39:00,80.836,80.842,80.831,80.842,76200000.0
2008-06-06 18:40:00,80.85,80.865,80.847,80.865,65800000.0
2008-06-06 18:41:00,80.867,80.867,80.852,80.853,72000000.0
2008-06-06 18:42:00,80.838,80.838,80.817,80.82,78400000.0
2008-06-06 18:43:00,80.815,80.815,80.805,80.814,50000000.0
2008-06-06 18:44:00,80.825,80.83,80.825,80.825,30400000.0
2008-06-06 18:45:00,80.812,80.821,80.799,80.821,12800000.0
2008-06-06 18:46:00,80.822,80.827,80.818,80.827,12800000.0
2008-06-06 18:47:00,80.824,80.837,80.824,80.835,14400000.0
2008-06-06 18:48:00,80.84,80.848,80.836,80.84,28200000.0
2008-06-06 18:49:00,80.825,80.825,80.811,80.811,24000000.0
2008-06-06 18:50:00,80.809,80.809,80.796,80.799,46800000.0
2008-06-06 18:51:00,80.787,80.797,80.784,80.797,12800000.0
2008-06-06 18:52:00,80.783,80.786,80.773,80.773,18600000.0
2008-06-06 18:53:00,80.772,80.783,80.772,80.778,30400000.0
2008-06-06 18:54:00,80.788,80.805,80.786,80.805,19200000.0
2008-06-06 18:55:00,80.774,80.785,80.774,80.782,22400000.0
2008-06-06 18:56:00,80.787,80.787,80.754,80.781,16000000.0
2008-06-06 18:57:00,80.778,80.78,80.773,80.773,19200000.0
2008-06-06 18:58:00,80.754,80.763,80.738,80.763,31400000.0
2008-06-06 18:59:00,80.759,80.766,80.757,80.762,32400000.0
2008-06-06 19:00:00,80.756,80.759,80.749,80.749,14400000.0
2008-06-06 19:01:00,80.743,80.743,80.715,80.715,19200000.0
2008-06-06 19:02:00,80.699,80.699,80.686,80.699,43200000.0
2008-06-06 19:03:00,80.708,80.721,80.708,80.714,14400000.0
2008-06-06 19:04:00,80.692,80.692,80.675,80.675,17600000.0
2008-06-06 19:05:00,80.776,80.805,80.776,80.779,21600000.0
2008-06-06 19:06:00,80.711,80.711,80.691,80.691,56000000.0
2008-06-06 19:07:00,80.695,80.696,80.689,80.689,35200000.0
2008-06-06 19:08:00,80.678,80.7,80.672,80.699,22400000.0
2008-06-06 19:09:00,80.698,80.7,80.675,80.689,12800000.0
2008-06-06 19:10:00,80.706,80.712,80.701,80.712,8000000.0
2008-06-06 19:11:00,80.732,80.736,80.711,80.717,30400000.0
2008-06-06 19:12:00,80.738,80.787,80.738,80.787,24000000.0
2008-06-06 19:13:00,80.78,80.781,80.774,80.775,12800000.0
2008-06-06 19:14:00,80.778,80.778,80.763,80.769,12800000.0
2008-06-06 19:15:00,80.788,80.8,80.78,80.78,16000000.0
2008-06-06 19:16:00,80.783,80.783,80.75,80.752,12800000.0
2008-06-06 19:17:00,80.751,80.758,80.739,80.739,14400000.0
2008-06-06 19:18:00,80.751,80.757,80.743,80.743,32000000.0
2008-06-06 19:19:00,80.717,80.717,80.697,80.715,11200000.0
2008-06-06 19:20:00,80.731,80.759,80.729,80.759,13800000.0
2008-06-06 19:21:00,80.778,80.779,80.763,80.779,17600000.0
2008-06-06 19:22:00,80.79,80.811,80.788,80.811,14800000.0
2008-06-06 19:23:00,80.82,80.82,80.792,80.81,15400000.0
2008-06-06 19:24:00,80.815,80.817,80.799,80.799,48000000.0
2008-06-06 19:25:00,80.799,80.806,80.793,80.794,10600000.0
2008-06-06 19:26:00,80.786,80.8,80.782,80.784,41600000.0
2008-06-06 19:27:00,80.782,80.782,80.769,80.769,14400000.0
2008-06-06 19:28:00,80.768,80.768,80.753,80.755,12800000.0
2008-06-06 19:29:00,80.734,80.734,80.71,80.714,12800000.0
2008-06-06 19:30:00,80.708,80.708,80.695,80.695,11200000.0
2008-06-06 19:31:00,80.704,80.721,80.704,80.714,12200000.0
2008-06-06 19:32:00,80.706,80.715,80.706,80.71,11200000.0
2008-06-06 19:33:00,80.726,80.726,80.656,80.656,11200000.0
2008-06-06 19:34:00,80.654,80.66,80.651,80.659,12200000.0
2008-06-06 19:35:00,80.658,80.666,80.65,80.666,17600000.0
2008-06-06 19:36:00,80.677,80.713,80.677,80.713,16000000.0
2008-06-06 19:37:00,80.735,80.757,80.735,80.757,11200000.0
2008-06-06 19:38:00,80.732,80.732,80.71,80.71,11200000.0
2008-06-06 19:39:00,80.693,80.713,80.683,80.713,12800000.0
2008-06-06 19:40:00,80.734,80.754,80.734,80.752,11200000.0
2008-06-06 19:41:00,80.745,80.76,80.745,80.754,11200000.0
2008-06-06 19:42:00,80.753,80.764,80.746,80.746,11600000.0
2008-06-06 19:43:00,80.734,80.753,80.724,80.753,19200000.0
2008-06-06 19:44:00,80.752,80.759,80.715,80.725,11200000.0
2008-06-06 19:45:00,80.755,80.755,80.74,80.752,16000000.0
2008-06-06 19:46:00,80.742,80.742,80.716,80.716,14400000.0
2008-06-06 19:47:00,80.685,80.697,80.684,80.687,17600000.0
2008-06-06 19:48:00,80.683,80.701,80.682,80.699,12800000.0
2008-06-06 19:49:00,80.697,80.701,80.693,80.699,29800000.0
2008-06-06 19:50:00,80.698,80.713,80.698,80.713,12800000.0
2008-06-06 19:51:00,80.708,80.708,80.671,80.699,12800000.0
2008-06-06 19:52:00,80.692,80.701,80.678,80.684,16000000.0
2008-06-06 19:53:00,80.676,80.676,80.628,80.634,12800000.0
2008-06-06 19:54:00,80.614,80.647,80.614,80.647,12800000.0
2008-06-06 19:55:00,80.694,80.723,80.694,80.723,11200000.0
2008-06-06 19:56:00,80.723,80.736,80.696,80.736,16000000.0
2008-06-06 19:57:00,80.734,80.734,80.712,80.726,12800000.0
2008-06-06 19:58:00,80.724,80.731,80.724,80.731,11200000.0
2008-06-06 19:59:00,80.728,80.73,80.725,80.729,12800000.0
2008-06-06 20:00:00,80.718,80.73,80.712,80.73,18000000.0
2008-06-06 20:01:00,80.719,80.719,80.705,80.705,11200000.0
2008-06-06 20:02:00,80.698,80.707,80.653,80.653,17000000.0
2008-06-06 20:03:00,80.65,80.658,80.649,80.658,16000000.0
2008-06-06 20:04:00,80.651,80.675,80.635,80.673,30400000.0
2008-06-06 20:05:00,80.673,80.673,80.646,80.669,13200000.0
2008-06-06 20:06:00,80.678,80.683,80.677,80.68,11200000.0
2008-06-06 20:07:00,80.685,80.711,80.685,80.711,17000000.0
2008-06-06 20:08:00,80.722,80.736,80.715,80.721,38400000.0
2008-06-06 20:09:00,80.676,80.676,80.641,80.641,11200000.0
2008-06-06 20:10:00,80.64,80.643,80.632,80.643,16000000.0
2008-06-06 20:11:00,80.653,80.663,80.653,80.657,11600000.0
2008-06-06 20:12:00,80.662,80.662,80.632,80.632,11200000.0
2008-06-06 20:13:00,80.653,80.67,80.653,80.654,27200000.0
2008-06-06 20:14:00,80.664,80.664,80.588,80.658,14400000.0
2008-06-06 20:15:00,80.646,80.667,80.646,80.655,17600000.0
2008-06-06 20:16:00,80.66,80.671,80.66,80.665,28200000.0
2008-06-06 20:17:00,80.672,80.695,80.67,80.695,33600000.0
2008-06-06 20:18:00,80.69,80.708,80.69,80.704,32000000.0
2008-06-06 20:19:00,80.707,80.716,80.707,80.714,11600000.0
2008-06-06 20:20:00,80.702,80.708,80.699,80.708,18600000.0
2008-06-06 20:21:00,80.694,80.694,80.643,80.643,16000000.0
2008-06-06 20:22:00,80.635,80.642,80.621,80.63,14400000.0
2008-06-06 20:23:00,80.646,80.661,80.646,80.646,12800000.0
2008-06-06 20:24:00,80.64,80.652,80.64,80.646,16400000.0
2008-06-06 20:25:00,80.639,80.643,80.618,80.618,11600000.0
2008-06-06 20:26:00,80.61,80.639,80.61,80.639,16000000.0
2008-06-06 20:27:00,80.637,80.637,80.614,80.614,12800000.0
2008-06-06 20:28:00,80.62,80.645,80.619,80.645,11200000.0
2008-06-06 20:29:00,80.638,80.659,80.638,80.648,12800000.0
2008-06-06 20:30:00,80.649,80.671,80.649,80.655,27200000.0
2008-06-06 20:31:00,80.648,80.648,80.609,80.614,8000000.0
2008-06-06 20:32:00,80.619,80.619,80.611,80.618,12800000.0
2008-06-06 20:33:00,80.605,80.616,80.602,80.613,12800000.0
2008-06-06 20:34:00,80.596,80.608,80.596,80.608,10600000.0
2008-06-06 20:35:00,80.626,80.631,80.611,80.611,11200000.0
2008-06-06 20:36:00,80.606,80.607,80.593,80.607,16000000.0
2008-06-06 20:37:00,80.623,80.643,80.623,80.643,8000000.0
2008-06-06 20:38:00,80.637,80.645,80.628,80.628,12800000.0
2008-06-06 20:39:00,80.62,80.624,80.609,80.609,14400000.0
2008-06-06 20:40:00,80.591,80.603,80.591,80.598,11200000.0
2008-06-06 20:41:00,80.586,80.613,80.586,80.607,14400000.0
2008-06-06 20:42:00,80.61,80.613,80.598,80.601,11200000.0
2008-06-06 20:43:00,80.607,80.617,80.601,80.608,14400000.0
2008-06-06 20:44:00,80.616,80.62,80.61,80.61,11200000.0
2008-06-06 20:45:00,80.615,80.615,80.608,80.61,12800000.0
2008-06-06 20:46:00,80.622,80.626,80.607,80.623,14400000.0
2008-06-06 20:47:00,80.624,80.624,80.591,80.591,8000000.0
2008-06-06 20:48:00,80.592,80.592,80.56,80.561,17600000.0
2008-06-06 20:49:00,80.546,80.546,80.531,80.546,11200000.0
2008-06-06 20:50:00,80.559,80.561,80.542,80.552,11200000.0
2008-06-06 20:51:00,80.563,80.579,80.563,80.579,28200000.0
2008-06-06 20:52:00,80.575,80.591,80.575,80.591,12800000.0
2008-06-06 20:53:00,80.593,80.593,80.572,80.572,16000000.0
2008-06-06 20:54:00,80.561,80.584,80.561,80.565,12800000.0
2008-06-06 20:55:00,80.561,80.583,80.561,80.583,11200000.0
2008-06-06 20:56:00,80.588,80.588,80.583,80.588,12800000.0
2008-06-06 20:57:00,80.582,80.587,80.578,80.582,12800000.0
2008-06-06 20:58:00,80.586,80.601,80.586,80.591,16000000.0
2008-06-06 20:59:00,80.597,80.598,80.593,80.593,11200000.0
2008-06-06 21:00:00,80.581,80.621,80.581,80.621,17600000.0
2008-06-06 21:01:00,80.627,80.646,80.624,80.645,11200000.0
2008-06-06 21:02:00,80.64,80.64,80.6,80.6,16000000.0
2008-06-06 21:03:00,80.595,80.595,80.588,80.592,12200000.0
2008-06-06 21:04:00,80.611,80.615,80.604,80.608,16000000.0
2008-06-06 21:05:00,80.6,80.611,80.595,80.602,12800000.0
2008-06-06 21:06:00,80.62,80.657,80.62,80.648,12800000.0
2008-06-06 21:07:00,80.656,80.658,80.646,80.658,14400000.0
2008-06-06 21:08:00,80.673,80.673,80.664,80.665,16000000.0
2008-06-06 21:09:00,80.699,80.726,80.699,80.726,14800000.0
2008-06-06 21:10:00,80.721,80.734,80.721,80.73,12800000.0
2008-06-06 21:11:00,80.729,80.729,80.71,80.71,12800000.0
2008-06-06 21:12:00,80.724,80.737,80.724,80.725,12800000.0
2008-06-06 21:13:00,80.72,80.732,80.72,80.723,16000000.0
2008-06-06 21:14:00,80.725,80.725,80.709,80.721,12800000.0
2008-06-06 21:15:00,80.719,80.738,80.719,80.738,11200000.0
2008-06-06 21:16:00,80.706,80.721,80.706,80.716,19200000.0
2008-06-06 21:17:00,80.717,80.722,80.71,80.71,14200000.0
2008-06-06 21:18:00,80.695,80.712,80.695,80.712,8000000.0
2008-06-06 21:19:00,80.685,80.685,80.664,80.67,11200000.0
2008-06-06 21:20:00,80.67,80.691,80.67,80.67,14400000.0
2008-06-06 21:21:00,80.668,80.668,80.657,80.659,8000000.0
2008-06-06 21:22:00,80.666,80.669,80.656,80.656,12800000.0
2008-06-06 21:23:00,80.66,80.66,80.644,80.65,12800000.0
2008-06-06 21:24:00,80.66,80.66,80.614,80.614,11200000.0
2008-06-06 21:25:00,80.619,80.623,80.606,80.608,17600000.0
2008-06-06 21:26:00,80.643,80.649,80.636,80.638,24000000.0
2008-06-06 21:27:00,80.625,80.627,80.597,80.616,22400000.0
2008-06-06 21:28:00,80.628,80.628,80.602,80.616,11200000.0
2008-06-06 21:29:00,80.618,80.618,80.586,80.586,27200000.0
2008-06-06 21:30:00,80.588,80.635,80.588,80.629,12800000.0
2008-06-06 21:31:00,80.627,80.63,80.617,80.629,16000000.0
2008-06-06 21:32:00,80.629,80.631,80.624,80.63,13800000.0
2008-06-06 21:33:00,80.635,80.635,80.617,80.618,11200000.0
2008-06-06 21:34:00,80.632,80.638,80.625,80.632,18000000.0
2008-06-06 21:35:00,80.616,80.623,80.616,80.617,14400000.0
2008-06-06 21:36:00,80.612,80.621,80.602,80.619,11200000.0
2008-06-06 21:37:00,80.629,80.647,80.619,80.647,16400000.0
2008-06-06 21:38:00,80.647,80.656,80.641,80.652,14800000.0
2008-06-06 21:39:00,80.648,80.656,80.645,80.65,12800000.0
2008-06-06 21:40:00,80.649,80.651,80.633,80.647,18000000.0
2008-06-06 21:41:00,80.64,80.651,80.558,80.628,11200000.0
2008-06-06 21:42:00,80.636,80.636,80.606,80.609,14400000.0
2008-06-06 21:43:00,80.574,80.583,80.568,80.568,14200000.0
2008-06-06 21:44:00,80.567,80.567,80.558,80.567,9600000.0
2008-06-06 21:45:00,80.567,80.571,80.559,80.565,17600000.0
2008-06-06 21:46:00,80.568,80.568,80.526,80.528,14800000.0
2008-06-06 21:47:00,80.519,80.534,80.519,80.534,11200000.0
2008-06-06 21:48:00,80.527,80.533,80.5,80.5,35200000.0
2008-06-06 21:49:00,80.492,80.502,80.492,80.497,11200000.0
2008-06-06 21:50:00,80.486,80.486,80.467,80.475,12800000.0
2008-06-06 21:51:00,80.479,80.479,80.46,80.467,17600000.0
2008-06-06 21:52:00,80.472,80.472,80.449,80.451,11200000.0
2008-06-06 21:53:00,80.471,80.485,80.471,80.481,11200000.0
2008-06-06 21:54:00,80.467,80.473,80.466,80.471,11200000.0
2008-06-06 21:55:00,80.485,80.485,80.465,80.479,12800000.0
2008-06-06 21:56:00,80.481,80.484,80.476,80.476,12800000.0
2008-06-06 21:57:00,80.478,80.49,80.475,80.49,17600000.0
2008-06-06 21:58:00,80.495,80.507,80.495,80.507,8000000.0
2008-06-06 21:59:00,80.513,80.554,80.513,80.548,12800000.0
2008-06-06 22:00:00,80.554,80.559,80.543,80.544,17600000.0
2008-06-06 22:01:00,80.546,80.554,80.546,80.554,11200000.0
2008-06-06 22:02:00,80.561,80.573,80.541,80.541,11200000.0
2008-06-06 22:03:00,80.528,80.534,80.528,80.532,18000000.0
2008-06-06 22:04:00,80.56,80.56,80.534,80.548,16000000.0
2008-06-06 22:05:00,80.533,80.543,80.533,80.534,11200000.0
2008-06-06 22:06:00,80.53,80.54,80.529,80.54,12800000.0
2008-06-06 22:07:00,80.534,80.542,80.534,80.542,16000000.0
2008-06-06 22:08:00,80.544,80.548,80.527,80.544,16000000.0
2008-06-06 22:09:00,80.529,80.539,80.52,80.539,12800000.0
2008-06-06 22:10:00,80.483,80.483,79.837,79.837,12800000.0
2008-06-06 22:11:00,80.51,80.518,80.508,80.511,11200000.0
2008-06-06 22:12:00,79.871,80.467,79.871,80.467,12800000.0
2008-06-06 22:13:00,80.421,80.435,80.416,80.435,12800000.0
2008-06-06 22:14:00,80.426,80.428,80.414,80.424,12800000.0
2008-06-06 22:15:00,80.423,80.43,80.423,80.423,14400000.0
2008-06-06 22:16:00,80.429,80.477,80.429,80.477,17600000.0
2008-06-06 22:17:00,80.485,80.485,80.446,80.446,11200000.0
2008-06-06 22:18:00,80.437,80.45,80.437,80.45,11200000.0
2008-06-06 22:19:00,80.447,80.454,80.44,80.44,12800000.0
2008-06-06 22:20:00,80.437,80.456,80.435,80.456,12800000.0
2008-06-06 22:21:00,80.486,80.486,80.44,80.44,9600000.0
2008-06-06 22:22:00,80.441,80.446,80.427,80.429,13200000.0
2008-06-06 22:23:00,79.746,79.748,79.739,79.741,12800000.0
2008-06-06 22:24:00,79.731,79.738,79.73,79.73,11200000.0
2008-06-06 22:25:00,80.393,80.393,80.389,80.393,16000000.0
2008-06-06 22:26:00,80.399,80.415,80.399,80.415,11200000.0
2008-06-06 22:27:00,80.42,80.426,80.415,80.415,12800000.0
2008-06-06 22:28:00,80.243,80.346,79.933,80.346,11200000.0
2008-06-06 22:29:00,80.427,80.432,80.411,80.418,16400000.0
2008-06-06 22:30:00,80.457,80.457,80.435,80.435,17600000.0
2008-06-06 22:31:00,80.429,80.429,80.415,80.419,11200000.0
2008-06-06 22:32:00,80.445,80.461,80.442,80.461,12800000.0
2008-06-06 22:33:00,80.464,80.469,80.443,80.443,11200000.0
2008-06-06 22:34:00,80.462,80.473,80.461,80.47,13200000.0
2008-06-06 22:35:00,80.465,80.467,80.451,80.452,12800000.0
2008-06-06 22:36:00,80.446,80.446,80.443,80.443,42400000.0
2008-06-06 22:37:00,80.446,80.447,80.44,80.444,25600000.0
2008-06-06 22:38:00,80.458,80.463,80.45,80.463,17600000.0
2008-06-06 22:39:00,80.459,80.463,80.458,80.459,13200000.0
2008-06-06 22:40:00,80.435,80.45,80.435,80.44,18000000.0
2008-06-06 22:41:00,80.458,80.462,80.453,80.458,11200000.0
2008-06-06 22:42:00,80.454,80.461,80.45,80.461,8000000.0
2008-06-06 22:43:00,80.446,80.457,80.444,80.448,16400000.0
2008-06-06 22:44:00,80.454,80.463,80.451,80.461,12800000.0
2008-06-06 22:45:00,80.455,80.458,80.444,80.444,16000000.0
2008-06-06 22:46:00,80.454,80.454,80.425,80.428,11200000.0
2008-06-06 22:47:00,80.441,80.444,80.43,80.44,17600000.0
2008-06-06 22:48:00,80.463,80.464,80.435,80.44,11200000.0
2008-06-06 22:49:00,80.415,80.429,80.415,80.429,12800000.0
2008-06-06 22:50:00,80.46,80.471,80.457,80.457,11200000.0
2008-06-06 22:51:00,80.434,80.444,80.425,80.425,11200000.0
2008-06-06 22:52:00,80.415,80.44,80.415,80.44,11200000.0
2008-06-06 22:53:00,80.442,80.456,80.442,80.456,10600000.0
2008-06-06 22:54:00,80.46,80.46,80.446,80.455,12800000.0
2008-06-06 22:55:00,80.458,80.471,80.458,80.464,12800000.0
2008-06-06 22:56:00,80.448,80.453,80.427,80.453,17600000.0
2008-06-06 22:57:00,80.43,80.436,80.426,80.433,17600000.0
2008-06-06 22:58:00,80.417,80.428,80.413,80.417,14400000.0
2008-06-06 22:59:00,80.437,80.456,80.437,80.446,17000000.0
2008-06-08 23:00:00,80.365,80.37,80.354,80.366,17000000.0
2008-06-08 23:01:00,80.374,80.374,80.357,80.357,14400000.0
2008-06-08 23:02:00,80.359,80.388,80.359,80.383,17600000.0
2008-06-08 23:03:00,80.444,80.444,80.405,80.409,16000000.0
2008-06-08 23:04:00,80.381,80.391,80.376,80.391,11200000.0
2008-06-08 23:05:00,80.369,80.376,80.369,80.37,33600000.0
2008-06-08 23:06:00,80.36,80.369,80.358,80.369,12800000.0
2008-06-08 23:07:00,80.413,80.413,80.401,80.401,12800000.0
2008-06-08 23:08:00,80.363,80.363,80.357,80.358,16000000.0
2008-06-08 23:09:00,80.357,80.358,80.344,80.344,17600000.0
2008-06-08 23:10:00,80.362,80.362,80.346,80.349,12800000.0
2008-06-08 23:11:00,80.356,80.357,80.352,80.357,10000000.0
2008-06-08 23:12:00,80.378,80.394,80.378,80.392,16000000.0
2008-06-08 23:14:00,80.363,80.369,80.344,80.344,17600000.0
2008-06-08 23:15:00,80.382,80.396,80.381,80.396,6400000.0
2008-06-08 23:16:00,80.385,80.389,80.362,80.389,17600000.0
2008-06-08 23:17:00,80.399,80.4,80.39,80.39,11200000.0
2008-06-08 23:18:00,80.387,80.397,80.387,80.395,11200000.0
2008-06-08 23:19:00,80.398,80.406,80.397,80.406,12800000.0
2008-06-08 23:20:00,80.408,80.437,80.408,80.437,14400000.0
2008-06-08 23:21:00,80.397,80.417,80.397,80.415,16000000.0
2008-06-08 23:22:00,80.406,80.406,80.335,80.335,12800000.0
2008-06-08 23:23:00,80.379,80.409,80.379,80.409,11200000.0
2008-06-08 23:24:00,80.406,80.41,80.398,80.398,11200000.0
2008-06-08 23:25:00,80.402,80.403,80.394,80.395,13800000.0
2008-06-08 23:26:00,80.393,80.393,80.376,80.376,12800000.0
2008-06-08 23:27:00,80.334,80.334,80.317,80.321,17600000.0
2008-06-08 23:28:00,80.325,80.332,80.324,80.328,12800000.0
2008-06-08 23:29:00,80.313,80.314,80.293,80.306,11200000.0
2008-06-08 23:30:00,80.301,80.301,80.278,80.278,16000000.0
2008-06-08 23:31:00,80.29,80.298,80.287,80.289,12800000.0
2008-06-08 23:32:00,80.29,80.301,80.29,80.298,17600000.0
2008-06-08 23:33:00,80.285,80.285,80.262,80.262,12800000.0
2008-06-08 23:34:00,80.258,80.258,80.224,80.224,16000000.0
2008-06-08 23:35:00,80.216,80.22,80.207,80.209,16000000.0
2008-06-08 23:36:00,80.213,80.213,80.199,80.202,12800000.0
2008-06-08 23:37:00,80.196,80.196,80.169,80.193,12800000.0
2008-06-08 23:38:00,80.206,80.229,80.206,80.228,11200000.0
2008-06-08 23:39:00,80.228,80.231,80.223,80.228,12800000.0
2008-06-08 23:40:00,80.218,80.229,80.212,80.229,35200000.0
2008-06-08 23:41:00,80.21,80.242,80.21,80.235,12800000.0
2008-06-08 23:42:00,80.255,80.259,80.249,80.252,17600000.0
2008-06-08 23:43:00,80.247,80.249,80.237,80.244,14400000.0
2008-06-08 23:44:00,80.243,80.243,80.24,80.242,15400000.0
2008-06-08 23:45:00,80.238,80.246,80.225,80.246,11200000.0
2008-06-08 23:46:00,80.249,80.259,80.249,80.251,17600000.0
2008-06-08 23:47:00,80.252,80.252,80.242,80.242,12800000.0
2008-06-08 23:48:00,80.239,80.239,80.237,80.237,3200000.0
2008-06-08 23:49:00,80.228,80.233,80.214,80.233,15400000.0
2008-06-08 23:50:00,80.239,80.247,80.237,80.247,11200000.0
2008-06-08 23:51:00,80.266,80.275,80.26,80.275,12800000.0
2008-06-08 23:52:00,80.279,80.282,80.267,80.282,12800000.0
2008-06-08 23:53:00,80.276,80.276,80.269,80.272,9000000.0
2008-06-08 23:54:00,80.27,80.277,80.238,80.251,14400000.0
2008-06-08 23:55:00,80.235,80.252,80.226,80.231,12800000.0
2008-06-08 23:56:00,80.261,80.326,80.244,80.244,11200000.0
2008-06-08 23:57:00,80.311,80.311,80.292,80.3,12800000.0
2008-06-08 23:58:00,80.288,80.291,80.274,80.288,11200000.0
2008-06-08 23:59:00,80.292,80.294,80.282,80.291,14400000.0
2008-06-09 00:00:00,80.283,80.283,80.252,80.257,17600000.0
2008-06-09 00:01:00,80.275,80.297,80.264,80.297,12800000.0
2008-06-09 00:02:00,80.302,80.317,80.278,80.31,11200000.0
2008-06-09 00:03:00,80.307,80.307,80.289,80.289,12800000.0
2008-06-09 00:04:00,80.285,80.305,80.285,80.297,9600000.0
2008-06-09 00:05:00,80.285,80.287,80.273,80.283,11200000.0
2008-06-09 00:06:00,80.263,80.278,80.26,80.278,11200000.0
2008-06-09 00:07:00,80.277,80.285,80.277,80.283,12800000.0
2008-06-09 00:08:00,80.263,80.276,80.263,80.27,12800000.0
2008-06-09 00:09:00,80.268,80.27,80.257,80.259,12200000.0
2008-06-09 00:10:00,80.281,80.295,80.281,80.295,12800000.0
2008-06-09 00:11:00,80.282,80.308,80.272,80.308,16000000.0
2008-06-09 00:12:00,80.316,80.335,80.316,80.335,12800000.0
2008-06-09 00:13:00,80.356,80.363,80.355,80.363,12800000.0
2008-06-09 00:14:00,80.362,80.362,80.337,80.337,14400000.0
2008-06-09 00:15:00,80.337,80.347,80.337,80.342,28800000.0
2008-06-09 00:16:00,80.338,80.338,80.314,80.314,14400000.0
2008-06-09 00:17:00,80.351,80.373,80.347,80.347,17600000.0
2008-06-09 00:18:00,80.33,80.34,80.33,80.34,12800000.0
2008-06-09 00:19:00,80.347,80.357,80.345,80.35,12800000.0
2008-06-09 00:20:00,80.34,80.36,80.34,80.36,17600000.0
2008-06-09 00:21:00,80.371,80.391,80.371,80.386,12200000.0
2008-06-09 00:22:00,80.362,80.401,80.362,80.365,17600000.0
2008-06-09 00:23:00,80.385,80.385,80.366,80.366,11200000.0
2008-06-09 00:24:00,80.368,80.369,80.349,80.359,14400000.0
2008-06-09 00:25:00,80.341,80.341,80.299,80.304,12800000.0
2008-06-09 00:26:00,80.317,80.324,80.317,80.319,12800000.0
2008-06-09 00:27:00,80.331,80.361,80.331,80.361,17600000.0
2008-06-09 00:28:00,80.346,80.349,80.342,80.347,32000000.0
2008-06-09 00:29:00,80.374,80.378,80.361,80.378,12800000.0
2008-06-09 00:30:00,80.359,80.373,80.359,80.37,11200000.0
2008-06-09 00:31:00,80.394,80.394,80.378,80.388,11200000.0
2008-06-09 00:32:00,80.36,80.372,80.356,80.372,12800000.0
2008-06-09 00:33:00,80.371,80.371,80.353,80.367,12200000.0
2008-06-09 00:34:00,80.36,80.365,80.353,80.355,19200000.0
2008-06-09 00:35:00,80.355,80.362,80.342,80.348,29200000.0
2008-06-09 00:36:00,80.331,80.385,80.326,80.385,17600000.0
2008-06-09 00:37:00,80.403,80.403,80.396,80.396,12800000.0
2008-06-09 00:38:00,80.385,80.385,80.366,80.366,11200000.0
2008-06-09 00:39:00,80.37,80.376,80.368,80.368,9600000.0
2008-06-09 00:40:00,80.366,80.374,80.364,80.374,16000000.0
2008-06-09 00:41:00,80.402,80.406,80.399,80.401,12800000.0
2008-06-09 00:42:00,80.398,80.427,80.398,80.427,12800000.0
2008-06-09 00:43:00,80.407,80.415,80.397,80.397,11200000.0
2008-06-09 00:44:00,80.385,80.385,80.35,80.36,18000000.0
2008-06-09 00:45:00,80.341,80.348,80.335,80.347,11200000.0
2008-06-09 00:46:00,80.346,80.359,80.346,80.353,14400000.0
2008-06-09 00:47:00,80.345,80.349,80.334,80.334,12800000.0
2008-06-09 00:48:00,80.339,80.366,80.339,80.357,12800000.0
2008-06-09 00:49:00,80.348,80.35,80.315,80.315,16000000.0
2008-06-09 00:50:00,80.324,80.326,80.313,80.326,14400000.0
2008-06-09 00:51:00,80.331,80.347,80.328,80.347,17600000.0
2008-06-09 00:52:00,80.352,80.367,80.346,80.358,11200000.0
2008-06-09 00:53:00,80.368,80.401,80.368,80.401,17600000.0
2008-06-09 00:54:00,80.396,80.398,80.383,80.392,17600000.0
2008-06-09 00:55:00,80.384,80.39,80.353,80.353,28800000.0
2008-06-09 00:56:00,80.367,80.367,80.351,80.351,12200000.0
2008-06-09 00:57:00,80.357,80.357,80.347,80.353,13600000.0
2008-06-09 00:58:00,80.346,80.351,80.345,80.348,12800000.0
2008-06-09 00:59:00,80.342,80.357,80.342,80.352,11200000.0
2008-06-09 01:00:00,80.353,80.36,80.35,80.356,16400000.0
2008-06-09 01:01:00,80.359,80.373,80.356,80.373,9600000.0
2008-06-09 01:02:00,80.384,80.401,80.384,80.401,11200000.0
2008-06-09 01:03:00,80.391,80.391,80.376,80.376,22400000.0
2008-06-09 01:04:00,80.381,80.381,80.367,80.37,12800000.0
2008-06-09 01:05:00,80.393,80.423,80.393,80.423,12200000.0
2008-06-09 01:06:00,80.424,80.424,80.352,80.401,12800000.0
2008-06-09 01:07:00,80.385,80.398,80.385,80.389,11200000.0
2008-06-09 01:08:00,80.394,80.411,80.394,80.404,16000000.0
2008-06-09 01:10:00,80.422,80.435,80.422,80.432,16000000.0
2008-06-09 01:11:00,80.441,80.449,80.439,80.449,11200000.0
2008-06-09 01:12:00,80.454,80.461,80.451,80.451,16000000.0
2008-06-09 01:13:00,80.465,80.478,80.464,80.472,17000000.0
2008-06-09 01:14:00,80.483,80.502,80.483,80.502,16000000.0
2008-06-09 01:15:00,80.511,80.511,80.495,80.498,17600000.0
2008-06-09 01:16:00,80.51,80.523,80.51,80.521,26400000.0
2008-06-09 01:17:00,80.52,80.525,80.517,80.525,12800000.0
2008-06-09 01:18:00,80.531,80.534,80.523,80.531,12800000.0
2008-06-09 01:19:00,80.534,80.539,80.53,80.537,11200000.0
2008-06-09 01:20:00,80.534,80.539,80.529,80.529,11200000.0
2008-06-09 01:21:00,80.513,80.516,80.5,80.5,11200000.0
2008-06-09 01:22:00,80.499,80.499,80.484,80.484,12800000.0
2008-06-09 01:23:00,80.474,80.479,80.474,80.475,11600000.0
2008-06-09 01:24:00,80.484,80.484,80.473,80.475,12800000.0
2008-06-09 01:25:00,80.479,80.479,80.472,80.475,11200000.0
2008-06-09 01:26:00,80.47,80.481,80.47,80.472,11200000.0
2008-06-09 01:27:00,80.488,80.489,80.48,80.483,16000000.0
2008-06-09 01:28:00,80.491,80.492,80.483,80.485,14400000.0
2008-06-09 01:29:00,80.488,80.52,80.488,80.52,16000000.0
2008-06-09 01:30:00,80.51,80.511,80.484,80.484,11200000.0
2008-06-09 01:31:00,80.481,80.493,80.473,80.487,11200000.0
2008-06-09 01:32:00,80.497,80.5,80.496,80.5,12800000.0
2008-06-09 01:33:00,80.499,80.533,80.499,80.529,11600000.0
2008-06-09 01:34:00,80.526,80.526,80.514,80.514,24400000.0
2008-06-09 01:35:00,80.506,80.506,80.483,80.483,11200000.0
2008-06-09 01:36:00,80.487,80.493,80.482,80.486,11200000.0
2008-06-09 01:37:00,80.492,80.496,80.479,80.483,12800000.0
2008-06-09 01:38:00,80.485,80.487,80.461,80.465,17600000.0
2008-06-09 01:39:00,80.472,80.473,80.467,80.467,14400000.0
2008-06-09 01:40:00,80.473,80.474,80.458,80.458,11200000.0
2008-06-09 01:41:00,80.47,80.47,80.45,80.459,12200000.0
2008-06-09 01:42:00,80.464,80.477,80.464,80.467,11200000.0
2008-06-09 01:43:00,80.457,80.467,80.457,80.463,8000000.0
2008-06-09 01:44:00,80.463,80.47,80.451,80.47,12800000.0
2008-06-09 01:45:00,80.475,80.475,80.461,80.461,12800000.0
2008-06-09 01:46:00,80.441,80.451,80.427,80.427,16000000.0
2008-06-09 01:47:00,80.414,80.42,80.394,80.396,13200000.0
2008-06-09 01:48:00,80.405,80.423,80.396,80.423,12800000.0
2008-06-09 01:49:00,80.419,80.419,80.405,80.405,12800000.0
2008-06-09 01:50:00,80.402,80.402,80.396,80.396,14800000.0
2008-06-09 01:51:00,80.392,80.395,80.382,80.392,17600000.0
2008-06-09 01:52:00,80.393,80.393,80.381,80.387,20800000.0
2008-06-09 01:53:00,80.38,80.388,80.376,80.388,8000000.0
2008-06-09 01:54:00,80.393,80.408,80.393,80.408,12800000.0
2008-06-09 01:55:00,80.418,80.428,80.416,80.428,8000000.0
2008-06-09 01:56:00,80.429,80.431,80.417,80.431,12800000.0
2008-06-09 01:57:00,80.44,80.453,80.44,80.453,19600000.0
2008-06-09 01:58:00,80.46,80.466,80.46,80.462,11200000.0
2008-06-09 01:59:00,80.474,80.486,80.474,80.484,6400000.0
2008-06-09 02:00:00,80.482,80.482,80.441,80.441,6400000.0
2008-06-09 02:01:00,80.408,80.42,80.405,80.42,11200000.0
2008-06-09 02:02:00,80.437,80.451,80.437,80.446,19200000.0
2008-06-09 02:03:00,80.431,80.431,80.418,80.43,12800000.0
2008-06-09 02:04:00,80.448,80.456,80.442,80.456,8000000.0
2008-06-09 02:05:00,80.468,80.477,80.466,80.47,12800000.0
2008-06-09 02:06:00,80.468,80.468,80.447,80.449,8000000.0
2008-06-09 02:07:00,80.453,80.46,80.453,80.46,20200000.0
2008-06-09 02:08:00,80.465,80.468,80.44,80.458,17600000.0
2008-06-09 02:09:00,80.455,80.456,80.447,80.447,14400000.0
2008-06-09 02:10:00,80.47,80.483,80.47,80.479,12800000.0
2008-06-09 02:11:00,80.469,80.47,80.454,80.465,12800000.0
2008-06-09 02:12:00,80.466,80.497,80.452,80.497,12800000.0
2008-06-09 02:13:00,80.491,80.498,80.481,80.484,16000000.0
2008-06-09 02:14:00,80.504,80.538,80.504,80.538,12800000.0
2008-06-09 02:15:00,80.542,80.542,80.524,80.524,12800000.0
2008-06-09 02:16:00,80.535,80.563,80.535,80.563,8000000.0
2008-06-09 02:17:00,80.618,80.623,80.597,80.597,11200000.0
2008-06-09 02:18:00,80.581,80.609,80.568,80.609,12800000.0
2008-06-09 02:19:00,80.619,80.635,80.619,80.635,11600000.0
2008-06-09 02:20:00,80.639,80.664,80.639,80.649,14400000.0
2008-06-09 02:21:00,80.647,80.647,80.627,80.637,17000000.0
2008-06-09 02:22:00,80.629,80.644,80.629,80.642,12200000.0
2008-06-09 02:23:00,80.643,80.673,80.643,80.673,11200000.0
2008-06-09 02:24:00,80.689,80.705,80.689,80.695,11200000.0
2008-06-09 02:25:00,80.675,80.693,80.668,80.668,24000000.0
2008-06-09 02:26:00,80.664,80.669,80.649,80.649,11200000.0
2008-06-09 02:27:00,80.661,80.666,80.647,80.647,12800000.0
2008-06-09 02:28:00,80.638,80.652,80.637,80.651,11200000.0
2008-06-09 02:29:00,80.665,80.671,80.649,80.649,11200000.0
2008-06-09 02:30:00,80.639,80.651,80.63,80.63,16400000.0
2008-06-09 02:31:00,80.628,80.639,80.628,80.639,14400000.0
2008-06-09 02:32:00,80.645,80.66,80.645,80.658,16000000.0
2008-06-09 02:33:00,80.65,80.656,80.642,80.656,11200000.0
2008-06-09 02:34:00,80.646,80.658,80.646,80.658,11200000.0
2008-06-09 02:35:00,80.658,80.658,80.639,80.651,12800000.0
2008-06-09 02:36:00,80.651,80.655,80.649,80.652,11200000.0
2008-06-09 02:37:00,80.653,80.654,80.639,80.643,12800000.0
2008-06-09 02:38:00,80.644,80.665,80.638,80.656,11200000.0
2008-06-09 02:39:00,80.651,80.651,80.642,80.642,11200000.0
2008-06-09 02:40:00,80.65,80.65,80.635,80.64,10600000.0
2008-06-09 02:41:00,80.637,80.657,80.634,80.657,12800000.0
2008-06-09 02:42:00,80.659,80.659,80.65,80.655,12800000.0
2008-06-09 02:43:00,80.648,80.653,80.637,80.637,25600000.0
2008-06-09 02:44:00,80.639,80.64,80.634,80.634,17000000.0
2008-06-09 02:45:00,80.63,80.639,80.629,80.639,16000000.0
2008-06-09 02:46:00,80.651,80.659,80.651,80.653,17600000.0
2008-06-09 02:47:00,80.637,80.637,80.623,80.637,16000000.0
2008-06-09 02:48:00,80.646,80.646,80.636,80.642,11200000.0
2008-06-09 02:49:00,80.64,80.647,80.635,80.646,16000000.0
2008-06-09 02:50:00,80.648,80.648,80.641,80.641,16400000.0
2008-06-09 02:51:00,80.634,80.644,80.634,80.636,16000000.0
2008-06-09 02:52:00,80.623,80.627,80.62,80.623,11200000.0
2008-06-09 02:53:00,80.623,80.639,80.575,80.617,12800000.0
2008-06-09 02:54:00,80.621,80.627,80.619,80.619,12800000.0
2008-06-09 02:55:00,80.61,80.62,80.609,80.612,12800000.0
2008-06-09 02:56:00,80.619,80.626,80.613,80.626,22400000.0
2008-06-09 02:57:00,80.627,80.627,80.607,80.624,11200000.0
2008-06-09 02:58:00,80.6,80.612,80.6,80.612,9600000.0
2008-06-09 02:59:00,80.615,80.633,80.615,80.633,15400000.0
2008-06-09 03:00:00,80.627,80.627,80.608,80.608,11200000.0
2008-06-09 03:01:00,80.612,80.617,80.605,80.614,12800000.0
2008-06-09 03:02:00,80.623,80.627,80.613,80.613,12800000.0
2008-06-09 03:03:00,80.593,80.593,80.577,80.585,12800000.0
2008-06-09 03:04:00,80.58,80.585,80.574,80.579,28800000.0
2008-06-09 03:05:00,80.589,80.597,80.586,80.591,17600000.0
2008-06-09 03:06:00,80.598,80.603,80.589,80.589,17600000.0
2008-06-09 03:07:00,80.582,80.599,80.582,80.599,11200000.0
2008-06-09 03:08:00,80.612,80.633,80.612,80.624,17000000.0
2008-06-09 03:09:00,80.615,80.628,80.614,80.62,14400000.0
2008-06-09 03:10:00,80.597,80.607,80.597,80.607,16000000.0
2008-06-09 03:11:00,80.617,80.647,80.617,80.647,13200000.0
2008-06-09 03:12:00,80.645,80.646,80.631,80.634,12200000.0
2008-06-09 03:13:00,80.633,80.64,80.626,80.64,14400000.0
2008-06-09 03:14:00,80.654,80.665,80.654,80.665,11200000.0
2008-06-09 03:15:00,80.674,80.684,80.661,80.684,17000000.0
2008-06-09 03:16:00,80.681,80.688,80.677,80.677,11200000.0
2008-06-09 03:17:00,80.692,80.695,80.677,80.677,12800000.0
2008-06-09 03:18:00,80.682,80.698,80.668,80.698,12800000.0
2008-06-09 03:19:00,80.715,80.719,80.711,80.716,16000000.0
2008-06-09 03:20:00,80.648,80.674,80.648,80.665,9600000.0
2008-06-09 03:21:00,80.705,80.709,80.702,80.709,11200000.0
2008-06-09 03:22:00,80.666,80.693,80.666,80.687,12800000.0
2008-06-09 03:23:00,80.707,80.717,80.699,80.7,17600000.0
2008-06-09 03:24:00,80.688,80.703,80.685,80.701,28800000.0
2008-06-09 03:25:00,80.705,80.705,80.682,80.7,19200000.0
2008-06-09 03:26:00,80.707,80.715,80.704,80.711,12800000.0
2008-06-09 03:27:00,80.711,80.715,80.701,80.712,12800000.0
2008-06-09 03:28:00,80.723,80.766,80.722,80.766,11200000.0
2008-06-09 03:29:00,80.767,80.767,80.74,80.74,11200000.0
2008-06-09 03:30:00,80.76,80.776,80.759,80.776,12800000.0
2008-06-09 03:31:00,80.758,80.758,80.75,80.751,32800000.0
2008-06-09 03:32:00,80.758,80.78,80.758,80.778,17600000.0
2008-06-09 03:33:00,80.795,80.808,80.795,80.808,12800000.0
2008-06-09 03:34:00,80.816,80.831,80.8,80.831,12800000.0
2008-06-09 03:35:00,80.845,80.845,80.83,80.842,14400000.0
2008-06-09 03:36:00,80.841,80.846,80.835,80.835,11200000.0
2008-06-09 03:37:00,80.801,80.83,80.801,80.819,17600000.0
2008-06-09 03:38:00,80.837,80.837,80.818,80.819,12800000.0
2008-06-09 03:39:00,80.797,80.804,80.796,80.796,17000000.0
2008-06-09 03:40:00,80.795,80.8,80.788,80.788,12800000.0
2008-06-09 03:41:00,80.828,80.831,80.824,80.828,12800000.0
2008-06-09 03:42:00,80.813,80.815,80.785,80.785,17600000.0
2008-06-09 03:43:00,80.793,80.82,80.793,80.819,14400000.0
2008-06-09 03:44:00,80.825,80.833,80.819,80.833,28200000.0
2008-06-09 03:45:00,80.846,80.861,80.846,80.861,13800000.0
2008-06-09 03:46:00,80.867,80.867,80.838,80.844,12800000.0
2008-06-09 03:47:00,80.838,80.881,80.838,80.876,12800000.0
2008-06-09 03:48:00,80.875,80.881,80.862,80.865,15400000.0
2008-06-09 03:49:00,80.87,80.87,80.824,80.824,12800000.0
2008-06-09 03:50:00,80.848,80.872,80.848,80.872,12800000.0
2008-06-09 03:51:00,80.861,80.861,80.831,80.831,13200000.0
2008-06-09 03:52:00,80.843,80.864,80.843,80.864,12800000.0
2008-06-09 03:53:00,80.876,80.912,80.876,80.912,11200000.0
2008-06-09 03:54:00,80.901,80.901,80.874,80.888,11200000.0
2008-06-09 03:55:00,80.89,80.921,80.89,80.905,9600000.0
2008-06-09 03:56:00,80.905,80.927,80.905,80.921,12800000.0
2008-06-09 03:57:00,80.914,80.918,80.887,80.909,11200000.0
2008-06-09 03:58:00,80.909,80.918,80.909,80.918,12800000.0
2008-06-09 03:59:00,80.914,80.927,80.913,80.924,16400000.0
2008-06-09 04:00:00,80.953,80.959,80.949,80.956,14400000.0
2008-06-09 04:01:00,80.953,80.953,80.932,80.941,11200000.0
2008-06-09 04:02:00,80.941,80.941,80.922,80.934,12800000.0
2008-06-09 04:03:00,80.864,80.984,80.864,80.946,11200000.0
2008-06-09 04:04:00,80.89,80.91,80.885,80.888,12800000.0
2008-06-09 04:05:00,80.89,80.89,80.853,80.879,14400000.0
2008-06-09 04:06:00,80.899,80.903,80.898,80.898,9600000.0
2008-06-09 04:07:00,80.891,80.902,80.89,80.893,12800000.0
2008-06-09 04:08:00,80.902,80.907,80.891,80.902,12800000.0
2008-06-09 04:09:00,80.901,80.907,80.899,80.907,11200000.0
2008-06-09 04:10:00,80.906,80.91,80.895,80.91,16400000.0
2008-06-09 04:11:00,80.911,80.913,80.911,80.913,3200000.0
2008-06-09 04:12:00,80.91,80.919,80.91,80.913,13200000.0
2008-06-09 04:13:00,80.895,80.895,80.845,80.845,17600000.0
2008-06-09 04:14:00,80.843,80.85,80.833,80.85,11200000.0
2008-06-09 04:15:00,80.835,80.849,80.82,80.83,16000000.0
2008-06-09 04:16:00,80.846,80.846,80.832,80.842,14800000.0
2008-06-09 04:17:00,80.835,80.84,80.831,80.832,17600000.0
2008-06-09 04:18:00,80.823,80.823,80.812,80.812,12800000.0
2008-06-09 04:19:00,80.81,80.823,80.803,80.823,35200000.0
2008-06-09 04:20:00,80.83,80.83,80.821,80.824,12800000.0
2008-06-09 04:21:00,80.826,80.834,80.821,80.821,11200000.0
2008-06-09 04:22:00,80.816,80.818,80.807,80.807,12800000.0
2008-06-09 04:23:00,80.803,80.808,80.79,80.801,12800000.0
2008-06-09 04:24:00,80.778,80.804,80.778,80.8,15400000.0
2008-06-09 04:25:00,80.823,80.823,80.802,80.803,16000000.0
2008-06-09 04:26:00,80.788,80.79,80.785,80.79,12800000.0
2008-06-09 04:27:00,80.788,80.799,80.788,80.791,17600000.0
2008-06-09 04:28:00,80.748,80.78,80.748,80.765,12800000.0
2008-06-09 04:29:00,80.791,80.801,80.791,80.798,16000000.0
2008-06-09 04:30:00,80.806,80.806,80.786,80.788,11200000.0
2008-06-09 04:31:00,80.793,80.793,80.783,80.783,12800000.0
2008-06-09 04:32:00,80.785,80.785,80.774,80.785,17600000.0
2008-06-09 04:33:00,80.788,80.788,80.775,80.775,12800000.0
2008-06-09 04:34:00,80.782,80.787,80.777,80.777,14400000.0
2008-06-09 04:35:00,80.759,80.769,80.746,80.769,11200000.0
2008-06-09 04:36:00,80.742,80.762,80.742,80.762,11200000.0
2008-06-09 04:37:00,80.782,80.786,80.775,80.778,12800000.0
2008-06-09 04:38:00,80.784,80.788,80.771,80.771,16000000.0
2008-06-09 04:39:00,80.784,80.791,80.774,80.78,14400000.0
2008-06-09 04:40:00,80.779,80.779,80.761,80.761,12800000.0
2008-06-09 04:41:00,80.744,80.744,80.727,80.727,11200000.0
2008-06-09 04:42:00,80.743,80.753,80.743,80.752,11200000.0
2008-06-09 04:43:00,80.773,80.785,80.77,80.783,17600000.0
2008-06-09 04:44:00,80.784,80.784,80.778,80.782,6400000.0
2008-06-09 04:45:00,80.774,80.776,80.769,80.772,17600000.0
2008-06-09 04:46:00,80.766,80.773,80.765,80.767,12800000.0
2008-06-09 04:47:00,80.771,80.777,80.767,80.769,16000000.0
2008-06-09 04:48:00,80.758,80.76,80.751,80.76,11200000.0
2008-06-09 04:49:00,80.751,80.751,80.744,80.745,12800000.0
2008-06-09 04:50:00,80.735,80.762,80.735,80.762,17600000.0
2008-06-09 04:51:00,80.764,80.764,80.72,80.72,16000000.0
2008-06-09 04:52:00,80.709,80.713,80.702,80.702,12800000.0
2008-06-09 04:53:00,80.707,80.713,80.707,80.709,12800000.0
2008-06-09 04:54:00,80.713,80.722,80.712,80.721,33600000.0
2008-06-09 04:55:00,80.73,80.732,80.726,80.727,11200000.0
2008-06-09 04:56:00,80.733,80.737,80.724,80.732,16000000.0
2008-06-09 04:57:00,80.724,80.732,80.702,80.702,17600000.0
2008-06-09 04:58:00,80.671,80.704,80.671,80.697,14400000.0
2008-06-09 04:59:00,80.718,80.735,80.712,80.735,17600000.0
2008-06-09 05:00:00,80.742,80.751,80.741,80.751,17600000.0
2008-06-09 05:01:00,80.73,80.736,80.728,80.729,14400000.0
2008-06-09 05:02:00,80.725,80.727,80.713,80.727,17600000.0
2008-06-09 05:03:00,80.738,80.74,80.735,80.739,17600000.0
2008-06-09 05:04:00,80.746,80.762,80.735,80.761,12800000.0
2008-06-09 05:05:00,80.73,80.73,80.718,80.722,12800000.0
2008-06-09 05:06:00,80.77,80.77,80.762,80.762,11200000.0
2008-06-09 05:07:00,80.765,80.77,80.757,80.757,11200000.0
2008-06-09 05:08:00,80.758,80.761,80.754,80.759,11200000.0
2008-06-09 05:09:00,80.77,80.77,80.759,80.759,11200000.0
2008-06-09 05:10:00,80.744,80.744,80.735,80.735,12200000.0
2008-06-09 05:12:00,80.745,80.771,80.745,80.76,17600000.0
2008-06-09 05:13:00,80.787,80.791,80.78,80.791,11200000.0
2008-06-09 05:14:00,80.78,80.791,80.779,80.791,16400000.0
2008-06-09 05:15:00,80.795,80.803,80.795,80.803,12800000.0
2008-06-09 05:16:00,80.802,80.802,80.773,80.776,16000000.0
2008-06-09 05:17:00,80.78,80.8,80.78,80.8,8000000.0
2008-06-09 05:18:00,80.802,80.804,80.775,80.804,11200000.0
2008-06-09 05:19:00,80.802,80.818,80.79,80.79,17600000.0
2008-06-09 05:20:00,80.788,80.788,80.781,80.783,12800000.0
2008-06-09 05:21:00,80.794,80.819,80.788,80.819,17600000.0
2008-06-09 05:22:00,80.815,80.833,80.815,80.833,25600000.0
2008-06-09 05:23:00,80.864,80.877,80.864,80.864,43200000.0
2008-06-09 05:24:00,80.865,80.865,80.853,80.855,12800000.0
2008-06-09 05:25:00,80.859,80.859,80.823,80.823,13200000.0
2008-06-09 05:26:00,80.8,80.814,80.8,80.803,11200000.0
2008-06-09 05:27:00,80.784,80.8,80.784,80.793,12800000.0
2008-06-09 05:28:00,80.777,80.785,80.777,80.78,11200000.0
2008-06-09 05:29:00,80.788,80.796,80.786,80.796,17600000.0
2008-06-09 05:30:00,80.795,80.8,80.787,80.787,16000000.0
2008-06-09 05:31:00,80.771,80.787,80.771,80.787,11200000.0
2008-06-09 05:32:00,80.775,80.777,80.758,80.772,13200000.0
2008-06-09 05:33:00,80.798,80.81,80.795,80.795,11200000.0
2008-06-09 05:34:00,80.784,80.784,80.76,80.761,16000000.0
2008-06-09 05:35:00,80.755,80.76,80.751,80.758,11200000.0
2008-06-09 05:36:00,80.762,80.77,80.76,80.764,12800000.0
2008-06-09 05:37:00,80.779,80.795,80.779,80.794,12800000.0
2008-06-09 05:38:00,80.775,80.795,80.775,80.793,9600000.0
2008-06-09 05:39:00,80.799,80.799,80.783,80.789,12800000.0
2008-06-09 05:40:00,80.783,80.785,80.77,80.77,12800000.0
2008-06-09 05:41:00,80.775,80.775,80.757,80.757,11200000.0
2008-06-09 05:42:00,80.772,80.786,80.772,80.786,11200000.0
2008-06-09 05:43:00,80.796,80.796,80.78,80.78,17400000.0
2008-06-09 05:44:00,80.767,80.767,80.756,80.756,14400000.0
2008-06-09 05:45:00,80.758,80.765,80.755,80.763,12800000.0
2008-06-09 05:46:00,80.768,80.77,80.758,80.759,12800000.0
2008-06-09 05:47:00,80.774,80.781,80.773,80.781,12800000.0
2008-06-09 05:48:00,80.784,80.801,80.784,80.799,11200000.0
2008-06-09 05:49:00,80.803,80.805,80.797,80.797,12800000.0
2008-06-09 05:50:00,80.802,80.805,80.793,80.798,12800000.0
2008-06-09 05:51:00,80.779,80.794,80.769,80.787,16000000.0
2008-06-09 05:52:00,80.804,80.811,80.804,80.81,16000000.0
2008-06-09 05:53:00,80.817,80.817,80.795,80.796,12800000.0
2008-06-09 05:54:00,80.785,80.795,80.785,80.791,11200000.0
2008-06-09 05:55:00,80.804,80.804,80.798,80.801,16000000.0
2008-06-09 05:56:00,80.784,80.792,80.784,80.789,17600000.0
2008-06-09 05:57:00,80.795,80.795,80.787,80.788,11200000.0
2008-06-09 05:58:00,80.791,80.8,80.791,80.792,11200000.0
2008-06-09 05:59:00,80.793,80.796,80.785,80.788,17600000.0
2008-06-09 06:00:00,80.779,80.789,80.775,80.775,12800000.0
2008-06-09 06:01:00,80.791,80.798,80.787,80.787,8000000.0
2008-06-09 06:02:00,80.773,80.782,80.773,80.78,17000000.0
2008-06-09 06:03:00,80.776,80.783,80.776,80.782,12800000.0
2008-06-09 06:04:00,80.802,80.802,80.788,80.795,12200000.0
2008-06-09 06:05:00,80.799,80.811,80.798,80.811,11200000.0
2008-06-09 06:06:00,80.819,80.822,80.815,80.818,11200000.0
2008-06-09 06:07:00,80.821,80.824,80.814,80.814,11200000.0
2008-06-09 06:08:00,80.813,80.819,80.809,80.817,17600000.0
2008-06-09 06:09:00,80.804,80.816,80.794,80.816,12800000.0
2008-06-09 06:10:00,80.822,80.838,80.822,80.828,11200000.0
2008-06-09 06:11:00,80.824,80.845,80.824,80.835,35200000.0
2008-06-09 06:12:00,80.829,80.838,80.829,80.836,11200000.0
2008-06-09 06:13:00,80.831,80.831,80.816,80.819,14400000.0
2008-06-09 06:14:00,80.81,80.819,80.805,80.818,17600000.0
2008-06-09 06:16:00,80.808,80.809,80.798,80.809,14400000.0
2008-06-09 06:17:00,80.816,80.82,80.797,80.815,14400000.0
2008-06-09 06:18:00,80.806,80.818,80.73,80.817,11200000.0
2008-06-09 06:19:00,80.824,80.824,80.816,80.821,9600000.0
2008-06-09 06:20:00,80.822,80.824,80.811,80.811,12800000.0
2008-06-09 06:21:00,80.816,80.824,80.814,80.823,14400000.0
2008-06-09 06:22:00,80.83,80.835,80.82,80.835,16000000.0
2008-06-09 06:23:00,80.831,80.845,80.831,80.837,11200000.0
2008-06-09 06:24:00,80.841,80.875,80.841,80.875,14400000.0
2008-06-09 06:25:00,80.882,80.89,80.878,80.881,17600000.0
2008-06-09 06:26:00,80.87,80.884,80.87,80.884,11200000.0
2008-06-09 06:27:00,80.884,80.895,80.884,80.895,14800000.0
2008-06-09 06:28:00,80.876,80.883,80.872,80.872,16000000.0
2008-06-09 06:29:00,80.883,80.885,80.877,80.877,12800000.0
2008-06-09 06:30:00,80.868,80.871,80.863,80.864,27200000.0
2008-06-09 06:31:00,80.856,80.856,80.833,80.848,11200000.0
2008-06-09 06:32:00,80.837,80.837,80.821,80.833,22400000.0
2008-06-09 06:33:00,80.83,80.83,80.82,80.821,24000000.0
2008-06-09 06:34:00,80.792,80.804,80.792,80.804,17600000.0
2008-06-09 06:35:00,80.815,80.828,80.815,80.828,11200000.0
2008-06-09 06:36:00,80.822,80.822,80.796,80.803,12800000.0
2008-06-09 06:37:00,80.806,80.818,80.805,80.817,12200000.0
2008-06-09 06:38:00,80.774,80.805,80.774,80.805,8000000.0
2008-06-09 06:39:00,80.823,80.832,80.808,80.808,14400000.0
2008-06-09 06:40:00,80.792,80.802,80.792,80.797,11200000.0
2008-06-09 06:41:00,80.824,80.824,80.819,80.82,8000000.0
2008-06-09 06:42:00,80.823,80.826,80.821,80.822,14400000.0
2008-06-09 06:43:00,80.823,80.837,80.823,80.827,18600000.0
2008-06-09 06:44:00,80.821,80.821,80.808,80.808,11200000.0
2008-06-09 06:45:00,80.8,80.803,80.789,80.803,12800000.0
2008-06-09 06:46:00,80.803,80.82,80.803,80.809,16000000.0
2008-06-09 06:47:00,80.817,80.818,80.799,80.799,12800000.0
2008-06-09 06:48:00,80.794,80.795,80.78,80.794,12800000.0
2008-06-09 06:49:00,80.799,80.826,80.799,80.82,12800000.0
2008-06-09 06:50:00,80.814,80.815,80.777,80.798,14400000.0
2008-06-09 06:51:00,80.824,80.824,80.814,80.823,16400000.0
2008-06-09 06:52:00,80.826,80.841,80.82,80.841,14400000.0
2008-06-09 06:53:00,80.841,80.844,80.823,80.823,12800000.0
2008-06-09 06:54:00,80.836,80.84,80.823,80.833,12600000.0
2008-06-09 06:55:00,80.843,80.849,80.839,80.849,16000000.0
2008-06-09 06:56:00,80.83,80.83,80.824,80.829,12800000.0
2008-06-09 06:57:00,80.829,80.846,80.829,80.838,16000000.0
2008-06-09 06:58:00,80.835,80.838,80.827,80.832,11200000.0
2008-06-09 06:59:00,80.857,80.862,80.851,80.862,17600000.0
2008-06-09 07:00:00,80.851,80.851,80.84,80.84,11200000.0
2008-06-09 07:01:00,80.83,80.844,80.828,80.83,16000000.0
2008-06-09 07:02:00,80.83,80.849,80.83,80.848,12800000.0
2008-06-09 07:03:00,80.854,80.854,80.841,80.842,12800000.0
2008-06-09 07:04:00,80.845,80.849,80.834,80.843,11200000.0
2008-06-09 07:05:00,80.852,80.853,80.838,80.838,13200000.0
2008-06-09 07:06:00,80.839,80.839,80.831,80.833,16000000.0
2008-06-09 07:07:00,80.837,80.865,80.837,80.861,12800000.0
2008-06-09 07:08:00,80.88,80.882,80.875,80.88,28800000.0
2008-06-09 07:09:00,80.876,80.876,80.863,80.876,9600000.0
2008-06-09 07:10:00,80.877,80.881,80.875,80.878,11200000.0
2008-06-09 07:11:00,80.882,80.882,80.872,80.882,18000000.0
2008-06-09 07:12:00,80.862,80.881,80.862,80.881,8000000.0
2008-06-09 07:13:00,80.885,80.893,80.884,80.892,14400000.0
2008-06-09 07:14:00,80.881,80.885,80.872,80.885,13200000.0
2008-06-09 07:15:00,80.886,80.893,80.885,80.893,11200000.0
2008-06-09 07:16:00,80.896,80.91,80.896,80.899,14400000.0
2008-06-09 07:17:00,80.896,80.908,80.896,80.9,11200000.0
2008-06-09 07:18:00,80.902,80.93,80.902,80.93,14400000.0
2008-06-09 07:19:00,80.926,80.926,80.893,80.893,11200000.0
2008-06-09 07:20:00,80.902,80.912,80.902,80.912,14400000.0
2008-06-09 07:21:00,80.902,80.905,80.88,80.882,12800000.0
2008-06-09 07:22:00,80.884,80.884,80.87,80.877,7400000.0
2008-06-09 07:23:00,80.869,80.869,80.85,80.85,16000000.0
2008-06-09 07:24:00,80.839,80.861,80.839,80.86,11600000.0
2008-06-09 07:25:00,80.849,80.85,80.845,80.845,11200000.0
2008-06-09 07:26:00,80.846,80.846,80.832,80.837,12800000.0
2008-06-09 07:27:00,80.834,80.843,80.83,80.843,12800000.0
2008-06-09 07:28:00,80.86,80.866,80.858,80.866,8000000.0
2008-06-09 07:29:00,80.855,80.855,80.837,80.843,27200000.0
2008-06-09 07:30:00,80.844,80.865,80.844,80.849,12800000.0
2008-06-09 07:31:00,80.856,80.856,80.839,80.852,11200000.0
2008-06-09 07:32:00,80.84,80.856,80.84,80.856,12800000.0
2008-06-09 07:33:00,80.852,80.854,80.842,80.843,16000000.0
2008-06-09 07:34:00,80.837,80.837,80.822,80.822,11200000.0
2008-06-09 07:35:00,80.827,80.841,80.826,80.841,16400000.0
2008-06-09 07:36:00,80.838,80.842,80.833,80.836,12800000.0
2008-06-09 07:37:00,80.835,80.836,80.821,80.822,14400000.0
2008-06-09 07:38:00,80.828,80.828,80.812,80.821,16000000.0
2008-06-09 07:39:00,80.822,80.822,80.81,80.81,19200000.0
2008-06-09 07:40:00,80.83,80.836,80.822,80.822,11200000.0
2008-06-09 07:41:00,80.823,80.823,80.808,80.808,32000000.0
2008-06-09 07:42:00,80.81,80.81,80.799,80.804,34000000.0
2008-06-09 07:43:00,80.805,80.816,80.804,80.816,28200000.0
2008-06-09 07:44:00,80.815,80.815,80.794,80.794,17600000.0
2008-06-09 07:45:00,80.807,80.817,80.755,80.811,14400000.0
2008-06-09 07:46:00,80.788,80.8,80.777,80.792,26600000.0
2008-06-09 07:47:00,80.793,80.793,80.783,80.785,11200000.0
2008-06-09 07:48:00,80.79,80.801,80.79,80.792,11200000.0
2008-06-09 07:49:00,80.785,80.786,80.777,80.786,16000000.0
2008-06-09 07:50:00,80.76,80.793,80.76,80.79,11200000.0
2008-06-09 07:51:00,80.778,80.788,80.769,80.776,38400000.0
2008-06-09 07:52:00,80.762,80.771,80.759,80.76,17600000.0
2008-06-09 07:53:00,80.755,80.758,80.749,80.749,11200000.0
2008-06-09 07:54:00,80.755,80.755,80.735,80.736,12800000.0
2008-06-09 07:55:00,80.74,80.746,80.73,80.73,30400000.0
2008-06-09 07:56:00,80.736,80.739,80.73,80.732,16000000.0
2008-06-09 07:57:00,80.727,80.727,80.717,80.717,18000000.0
2008-06-09 07:58:00,80.718,80.732,80.718,80.723,11200000.0
2008-06-09 07:59:00,80.724,80.732,80.721,80.73,17600000.0
2008-06-09 08:00:00,80.738,80.739,80.727,80.739,12800000.0
2008-06-09 08:01:00,80.731,80.731,80.701,80.701,11200000.0
2008-06-09 08:02:00,80.685,80.711,80.685,80.709,12800000.0
2008-06-09 08:03:00,80.718,80.72,80.703,80.717,16000000.0
2008-06-09 08:04:00,80.733,80.751,80.729,80.751,11200000.0
2008-06-09 08:05:00,80.749,80.771,80.749,80.765,12800000.0
2008-06-09 08:06:00,80.774,80.774,80.718,80.718,12800000.0
2008-06-09 08:07:00,80.704,80.719,80.68,80.683,16000000.0
2008-06-09 08:08:00,80.706,80.706,80.69,80.697,12800000.0
2008-06-09 08:09:00,80.717,80.719,80.713,80.713,12800000.0
2008-06-09 08:10:00,80.686,80.713,80.686,80.708,30800000.0
2008-06-09 08:11:00,80.716,80.721,80.705,80.712,12800000.0
2008-06-09 08:12:00,80.709,80.715,80.705,80.713,17600000.0
2008-06-09 08:13:00,80.723,80.749,80.723,80.749,14800000.0
2008-06-09 08:14:00,80.761,80.779,80.761,80.774,16000000.0
2008-06-09 08:15:00,80.747,80.747,80.716,80.723,11200000.0
2008-06-09 08:16:00,80.728,80.738,80.728,80.738,19200000.0
2008-06-09 08:17:00,80.736,80.736,80.717,80.717,11200000.0
2008-06-09 08:18:00,80.749,80.766,80.748,80.766,11200000.0
2008-06-09 08:19:00,80.775,80.789,80.772,80.787,10600000.0
2008-06-09 08:20:00,80.799,80.811,80.792,80.792,12800000.0
2008-06-09 08:21:00,80.805,80.821,80.805,80.815,11200000.0
2008-06-09 08:22:00,80.81,80.81,80.79,80.79,11200000.0
2008-06-09 08:23:00,80.796,80.809,80.792,80.809,16000000.0
2008-06-09 08:24:00,80.8,80.801,80.789,80.793,17600000.0
2008-06-09 08:25:00,80.794,80.8,80.788,80.788,12800000.0
2008-06-09 08:26:00,80.784,80.795,80.784,80.795,11200000.0
2008-06-09 08:27:00,80.789,80.801,80.789,80.8,11200000.0
2008-06-09 08:28:00,80.813,80.819,80.808,80.808,12200000.0
2008-06-09 08:29:00,80.798,80.798,80.755,80.765,11200000.0
2008-06-09 08:30:00,80.769,80.775,80.762,80.775,12800000.0
2008-06-09 08:31:00,80.775,80.775,80.753,80.763,12800000.0
2008-06-09 08:32:00,80.772,80.774,80.766,80.773,14400000.0
2008-06-09 08:33:00,80.783,80.786,80.775,80.775,41600000.0
2008-06-09 08:34:00,80.776,80.778,80.77,80.778,11200000.0
2008-06-09 08:35:00,80.796,80.812,80.795,80.812,48000000.0
2008-06-09 08:36:00,80.81,80.811,80.792,80.801,16400000.0
2008-06-09 08:37:00,80.802,80.823,80.801,80.823,13800000.0
2008-06-09 08:38:00,80.814,80.815,80.801,80.803,17600000.0
2008-06-09 08:39:00,80.801,80.804,80.785,80.793,14800000.0
2008-06-09 08:40:00,80.782,80.787,80.779,80.787,11600000.0
2008-06-09 08:41:00,80.79,80.804,80.79,80.804,32000000.0
2008-06-09 08:42:00,80.791,80.791,80.755,80.755,14400000.0
2008-06-09 08:43:00,80.741,80.768,80.736,80.768,12800000.0
2008-06-09 08:44:00,80.775,80.775,80.749,80.749,16000000.0
2008-06-09 08:45:00,80.752,80.765,80.748,80.765,12800000.0
2008-06-09 08:46:00,80.757,80.757,80.732,80.732,12200000.0
2008-06-09 08:47:00,80.726,80.727,80.72,80.72,24000000.0
2008-06-09 08:48:00,80.721,80.735,80.718,80.735,30400000.0
2008-06-09 08:49:00,80.748,80.748,80.739,80.739,8000000.0
2008-06-09 08:50:00,80.732,80.735,80.722,80.722,12800000.0
2008-06-09 08:51:00,80.725,80.728,80.711,80.714,21800000.0
2008-06-09 08:52:00,80.69,80.695,80.689,80.69,35200000.0
2008-06-09 08:53:00,80.687,80.689,80.669,80.689,56000000.0
2008-06-09 08:54:00,80.683,80.689,80.67,80.686,22200000.0
2008-06-09 08:55:00,80.68,80.685,80.674,80.68,17600000.0
2008-06-09 08:56:00,80.68,80.68,80.67,80.67,14400000.0
2008-06-09 08:57:00,80.665,80.673,80.657,80.673,43200000.0
2008-06-09 08:58:00,80.669,80.68,80.669,80.673,19200000.0
2008-06-09 08:59:00,80.683,80.724,80.667,80.724,14400000.0
2008-06-09 09:00:00,80.737,80.763,80.737,80.759,31400000.0
2008-06-09 09:01:00,80.75,80.75,80.736,80.743,32400000.0
2008-06-09 09:02:00,80.748,80.786,80.748,80.786,18600000.0
2008-06-09 09:03:00,80.802,80.819,80.802,80.809,16000000.0
2008-06-09 09:04:00,80.793,80.798,80.774,80.774,21800000.0
2008-06-09 09:05:00,80.771,80.784,80.737,80.746,19200000.0
2008-06-09 09:06:00,80.756,80.767,80.752,80.765,29800000.0
2008-06-09 09:07:00,80.765,80.773,80.764,80.764,19200000.0
2008-06-09 09:08:00,80.763,80.78,80.763,80.78,12800000.0
2008-06-09 09:09:00,80.818,80.851,80.818,80.845,46400000.0
2008-06-09 09:10:00,80.855,80.864,80.855,80.861,24000000.0
2008-06-09 09:11:00,80.864,80.879,80.864,80.875,28800000.0
2008-06-09 09:12:00,80.863,80.863,80.85,80.85,14400000.0
2008-06-09 09:13:00,80.842,80.863,80.836,80.863,12800000.0
2008-06-09 09:14:00,80.858,80.859,80.838,80.855,13200000.0
2008-06-09 09:15:00,80.847,80.847,80.834,80.834,30400000.0
2008-06-09 09:16:00,80.832,80.836,80.821,80.821,49600000.0
2008-06-09 09:17:00,80.824,80.824,80.789,80.82,78400000.0
2008-06-09 09:18:00,80.818,80.818,80.804,80.806,71400000.0
2008-06-09 09:19:00,80.805,80.814,80.8,80.807,65600000.0
2008-06-09 09:20:00,80.81,80.816,80.798,80.804,76200000.0
2008-06-09 09:21:00,80.777,80.783,80.767,80.769,49600000.0
2008-06-09 09:22:00,80.768,80.768,80.722,80.739,36600000.0
2008-06-09 09:23:00,80.754,80.754,80.736,80.736,68800000.0
2008-06-09 09:24:00,80.744,80.744,80.732,80.732,43200000.0
2008-06-09 09:25:00,80.728,80.737,80.728,80.73,19200000.0
2008-06-09 09:26:00,80.729,80.78,80.721,80.725,32000000.0
2008-06-09 09:27:00,80.743,80.769,80.743,80.769,70400000.0
2008-06-09 09:28:00,80.786,80.79,80.782,80.783,11200000.0
2008-06-09 09:29:00,80.809,80.841,80.794,80.841,36800000.0
2008-06-09 09:30:00,80.837,80.871,80.837,80.871,25600000.0
2008-06-09 09:31:00,80.878,80.883,80.856,80.856,12800000.0
2008-06-09 09:32:00,80.824,80.857,80.824,80.857,33600000.0
2008-06-09 09:33:00,80.869,80.883,80.869,80.883,29800000.0
2008-06-09 09:34:00,80.888,80.888,80.87,80.884,33600000.0
2008-06-09 09:35:00,80.876,80.89,80.876,80.877,52800000.0
2008-06-09 09:36:00,80.893,80.899,80.889,80.894,46400000.0
2008-06-09 09:37:00,80.886,80.895,80.881,80.891,33600000.0
2008-06-09 09:38:00,80.868,80.87,80.854,80.854,12800000.0
2008-06-09 09:39:00,80.868,80.899,80.868,80.896,43200000.0
2008-06-09 09:40:00,80.915,80.918,80.903,80.905,46400000.0
2008-06-09 09:41:00,80.91,80.916,80.89,80.89,30400000.0
2008-06-09 09:42:00,80.899,80.946,80.899,80.946,43200000.0
2008-06-09 09:43:00,80.952,80.956,80.943,80.954,56000000.0
2008-06-09 09:44:00,80.954,80.982,80.954,80.982,29800000.0
2008-06-09 09:45:00,80.993,81.007,80.993,81.007,19200000.0
2008-06-09 09:46:00,81.008,81.008,80.973,80.973,27200000.0
2008-06-09 09:47:00,80.934,80.946,80.934,80.939,12800000.0
2008-06-09 09:48:00,80.94,80.953,80.933,80.953,12800000.0
2008-06-09 09:49:00,80.955,80.966,80.946,80.953,16000000.0
2008-06-09 09:50:00,80.959,80.959,80.949,80.957,33600000.0
2008-06-09 09:51:00,80.959,80.961,80.944,80.953,85200000.0
2008-06-09 09:52:00,80.971,80.979,80.961,80.966,11200000.0
2008-06-09 09:53:00,80.877,80.955,80.877,80.943,30600000.0
2008-06-09 09:54:00,80.962,80.962,80.947,80.951,12800000.0
2008-06-09 09:55:00,80.953,80.957,80.94,80.941,33600000.0
2008-06-09 09:56:00,80.94,80.964,80.94,80.964,36800000.0
2008-06-09 09:57:00,80.974,81.002,80.974,81.002,24000000.0
2008-06-09 09:58:00,81.009,81.009,81.002,81.008,32400000.0
2008-06-09 09:59:00,81.004,81.01,81.004,81.009,51200000.0
2008-06-09 10:00:00,81.015,81.027,81.004,81.02,62400000.0
2008-06-09 10:01:00,81.012,81.012,80.974,80.974,17000000.0
2008-06-09 10:02:00,80.976,80.983,80.973,80.983,36800000.0
2008-06-09 10:03:00,80.989,81.0,80.989,81.0,44800000.0
2008-06-09 10:04:00,81.005,81.013,81.001,81.001,40000000.0
2008-06-09 10:05:00,81.022,81.022,81.012,81.022,38400000.0
2008-06-09 10:06:00,81.027,81.027,81.008,81.008,33400000.0
2008-06-09 10:07:00,81.007,81.021,81.003,81.004,43600000.0
2008-06-09 10:08:00,80.976,80.976,80.962,80.962,49600000.0
2008-06-09 10:09:00,80.971,80.971,80.944,80.945,12800000.0
2008-06-09 10:10:00,80.948,80.958,80.946,80.951,46800000.0
2008-06-09 10:11:00,80.97,80.971,80.962,80.962,57000000.0
2008-06-09 10:12:00,80.958,80.968,80.95,80.95,57600000.0
2008-06-09 10:13:00,80.94,80.955,80.93,80.93,41600000.0
2008-06-09 10:14:00,80.919,80.925,80.908,80.925,30400000.0
2008-06-09 10:15:00,80.952,80.966,80.952,80.966,30400000.0
2008-06-09 10:16:00,80.964,80.975,80.961,80.975,17600000.0
2008-06-09 10:17:00,80.964,80.978,80.964,80.972,12800000.0
2008-06-09 10:18:00,80.971,80.995,80.971,80.995,12800000.0
2008-06-09 10:19:00,80.986,80.994,80.983,80.988,76000000.0
2008-06-09 10:20:00,80.988,80.988,80.966,80.968,16400000.0
2008-06-09 10:21:00,80.965,80.982,80.965,80.982,35200000.0
2008-06-09 10:22:00,80.994,81.0,80.986,80.991,16000000.0
2008-06-09 10:23:00,80.976,80.984,80.975,80.975,33600000.0
2008-06-09 10:24:00,80.983,80.983,80.974,80.982,43200000.0
2008-06-09 10:25:00,80.976,80.985,80.973,80.982,64400000.0
2008-06-09 10:26:00,80.983,80.983,80.969,80.97,36800000.0
2008-06-09 10:27:00,80.96,80.977,80.96,80.977,52200000.0
2008-06-09 10:28:00,80.987,80.988,80.978,80.986,88000000.0
2008-06-09 10:29:00,80.995,81.017,80.994,81.004,17000000.0
2008-06-09 10:30:00,81.012,81.04,80.996,81.04,27200000.0
2008-06-09 10:31:00,81.047,81.047,81.034,81.04,32000000.0
2008-06-09 10:32:00,81.047,81.047,81.01,81.026,45200000.0
2008-06-09 10:33:00,81.021,81.021,81.01,81.012,35200000.0
2008-06-09 10:34:00,81.033,81.054,81.033,81.046,17600000.0
2008-06-09 10:35:00,81.066,81.077,81.057,81.077,12800000.0
2008-06-09 10:36:00,81.07,81.07,81.06,81.069,11200000.0
2008-06-09 10:37:00,81.074,81.076,81.065,81.076,19200000.0
2008-06-09 10:38:00,81.088,81.088,81.065,81.072,28800000.0
2008-06-09 10:39:00,81.104,81.128,81.104,81.108,16000000.0
2008-06-09 10:40:00,81.102,81.102,81.085,81.085,24000000.0
2008-06-09 10:41:00,81.09,81.098,81.084,81.084,57600000.0
2008-06-09 10:42:00,81.098,81.116,81.098,81.116,38400000.0
2008-06-09 10:43:00,81.111,81.124,81.103,81.103,17600000.0
2008-06-09 10:44:00,81.09,81.091,81.083,81.086,19600000.0
2008-06-09 10:45:00,81.092,81.092,81.086,81.087,22400000.0
2008-06-09 10:46:00,81.098,81.116,81.098,81.11,29200000.0
2008-06-09 10:47:00,81.103,81.104,81.095,81.096,25600000.0
2008-06-09 10:48:00,81.088,81.088,81.041,81.041,38400000.0
2008-06-09 10:49:00,81.04,81.051,81.028,81.045,25600000.0
2008-06-09 10:50:00,81.037,81.044,81.034,81.042,59200000.0
2008-06-09 10:51:00,81.039,81.045,81.013,81.013,68200000.0
2008-06-09 10:52:00,81.003,81.003,80.984,80.992,35200000.0
2008-06-09 10:53:00,80.988,81.005,80.988,81.002,60000000.0
2008-06-09 10:54:00,81.003,81.059,81.003,81.059,54400000.0
2008-06-09 10:55:00,81.063,81.075,81.058,81.075,42000000.0
2008-06-09 10:56:00,81.08,81.085,81.067,81.084,44800000.0
2008-06-09 10:57:00,81.083,81.091,81.079,81.091,33000000.0
2008-06-09 10:58:00,81.081,81.081,81.073,81.076,38200000.0
2008-06-09 10:59:00,81.082,81.116,81.082,81.111,49600000.0
2008-06-09 11:00:00,81.124,81.163,81.124,81.152,51200000.0
2008-06-09 11:01:00,81.164,81.165,81.157,81.161,12800000.0
2008-06-09 11:02:00,81.154,81.154,81.129,81.133,19200000.0
2008-06-09 11:03:00,81.133,81.136,81.125,81.127,36200000.0
2008-06-09 11:04:00,81.1,81.106,81.097,81.106,27600000.0
2008-06-09 11:05:00,81.12,81.126,81.115,81.126,11200000.0
2008-06-09 11:06:00,81.129,81.129,81.111,81.121,30400000.0
2008-06-09 11:07:00,81.135,81.151,81.135,81.138,46800000.0
2008-06-09 11:08:00,81.143,81.143,81.122,81.133,32000000.0
2008-06-09 11:09:00,81.135,81.135,81.114,81.116,74600000.0
2008-06-09 11:10:00,81.111,81.116,81.107,81.116,36800000.0
2008-06-09 11:11:00,81.116,81.116,81.084,81.084,52800000.0
2008-06-09 11:12:00,81.103,81.128,81.103,81.124,70800000.0
2008-06-09 11:13:00,81.143,81.148,81.131,81.139,12800000.0
2008-06-09 11:14:00,81.138,81.143,81.127,81.13,57000000.0
2008-06-09 11:15:00,81.095,81.12,81.086,81.12,11200000.0
2008-06-09 11:16:00,81.122,81.147,81.122,81.147,17600000.0
2008-06-09 11:17:00,81.165,81.165,81.143,81.146,55600000.0
2008-06-09 11:18:00,81.133,81.151,81.117,81.151,73600000.0
2008-06-09 11:19:00,81.161,81.175,81.151,81.172,56200000.0
2008-06-09 11:20:00,81.159,81.159,81.112,81.112,35200000.0
2008-06-09 11:21:00,81.114,81.114,81.086,81.086,38800000.0
2008-06-09 11:22:00,81.078,81.078,81.052,81.071,40400000.0
2008-06-09 11:23:00,81.078,81.092,81.074,81.074,51200000.0
2008-06-09 11:24:00,81.07,81.076,81.067,81.074,52800000.0
2008-06-09 11:25:00,81.084,81.093,81.081,81.088,35200000.0
2008-06-09 11:26:00,81.08,81.082,81.068,81.079,27200000.0
2008-06-09 11:27:00,81.081,81.09,81.075,81.089,12800000.0
2008-06-09 11:28:00,81.082,81.087,81.078,81.082,41600000.0
2008-06-09 11:29:00,81.092,81.14,81.092,81.14,43200000.0
2008-06-09 11:30:00,81.152,81.152,81.145,81.149,11200000.0
2008-06-09 11:31:00,81.14,81.143,81.131,81.14,26600000.0
2008-06-09 11:32:00,81.141,81.153,81.141,81.15,35200000.0
2008-06-09 11:33:00,81.158,81.166,81.158,81.166,17600000.0
2008-06-09 11:34:00,81.16,81.16,81.149,81.151,34000000.0
2008-06-09 11:35:00,81.134,81.146,81.134,81.146,18000000.0
2008-06-09 11:36:00,81.151,81.151,81.122,81.13,43200000.0
2008-06-09 11:37:00,81.121,81.121,81.103,81.103,41600000.0
2008-06-09 11:38:00,81.105,81.106,81.096,81.096,27600000.0
2008-06-09 11:39:00,81.094,81.095,81.089,81.095,11200000.0
2008-06-09 11:40:00,81.102,81.107,81.099,81.099,22400000.0
2008-06-09 11:41:00,81.098,81.111,81.098,81.103,38400000.0
2008-06-09 11:42:00,81.111,81.114,81.107,81.108,38400000.0
2008-06-09 11:43:00,81.109,81.123,81.086,81.123,17600000.0
2008-06-09 11:44:00,81.133,81.133,81.1,81.106,58600000.0
2008-06-09 11:45:00,81.104,81.133,81.104,81.128,50400000.0
2008-06-09 11:46:00,81.123,81.127,81.113,81.114,11200000.0
2008-06-09 11:47:00,81.107,81.117,81.095,81.095,56400000.0
2008-06-09 11:48:00,81.103,81.106,81.089,81.089,14400000.0
2008-06-09 11:49:00,81.079,81.082,81.075,81.077,41600000.0
2008-06-09 11:50:00,81.078,81.078,81.051,81.051,44800000.0
2008-06-09 11:51:00,81.06,81.084,81.058,81.084,44800000.0
2008-06-09 11:52:00,81.078,81.078,81.036,81.036,32000000.0
2008-06-09 11:53:00,81.032,81.045,81.032,81.043,35600000.0
2008-06-09 11:54:00,81.053,81.054,81.04,81.05,48800000.0
2008-06-09 11:55:00,81.047,81.047,81.034,81.034,44800000.0
2008-06-09 11:56:00,81.04,81.042,81.036,81.038,64400000.0
2008-06-09 11:57:00,81.042,81.06,81.033,81.06,22400000.0
2008-06-09 11:58:00,81.073,81.077,81.064,81.073,41600000.0
2008-06-09 11:59:00,81.063,81.078,81.063,81.071,51200000.0
2008-06-09 12:00:00,81.082,81.084,81.068,81.082,36800000.0
2008-06-09 12:01:00,81.09,81.098,81.09,81.094,19200000.0
2008-06-09 12:02:00,81.084,81.093,81.084,81.09,12800000.0
2008-06-09 12:03:00,81.096,81.096,81.081,81.081,51200000.0
2008-06-09 12:04:00,81.088,81.094,81.086,81.088,24000000.0
2008-06-09 12:05:00,81.08,81.08,81.07,81.07,28800000.0
2008-06-09 12:06:00,81.048,81.048,81.021,81.025,24000000.0
2008-06-09 12:07:00,81.02,81.02,81.013,81.016,20800000.0
2008-06-09 12:08:00,81.024,81.059,81.024,81.059,43200000.0
2008-06-09 12:09:00,81.078,81.086,81.073,81.079,25600000.0
2008-06-09 12:10:00,81.068,81.07,81.059,81.061,11200000.0
2008-06-09 12:11:00,81.052,81.052,81.04,81.042,27200000.0
2008-06-09 12:12:00,81.018,81.018,80.994,80.995,30400000.0
2008-06-09 12:13:00,80.997,81.001,80.982,80.982,14400000.0
2008-06-09 12:14:00,80.979,80.997,80.97,80.997,16400000.0
2008-06-09 12:15:00,80.998,81.003,80.994,80.997,27000000.0
2008-06-09 12:16:00,80.991,80.991,80.984,80.991,27600000.0
2008-06-09 12:17:00,80.997,81.012,80.997,81.012,43200000.0
2008-06-09 12:18:00,81.01,81.01,80.972,80.977,25600000.0
2008-06-09 12:19:00,80.991,81.002,80.99,80.997,35200000.0
2008-06-09 12:20:00,81.001,81.022,81.001,81.022,37200000.0
2008-06-09 12:21:00,81.009,81.009,80.977,80.978,59600000.0
2008-06-09 12:22:00,80.977,80.981,80.966,80.975,30400000.0
2008-06-09 12:23:00,80.979,80.985,80.948,80.948,32000000.0
2008-06-09 12:24:00,80.963,80.996,80.963,80.996,34000000.0
2008-06-09 12:25:00,80.988,80.991,80.97,80.97,22400000.0
2008-06-09 12:26:00,80.963,80.965,80.958,80.965,30400000.0
2008-06-09 12:27:00,80.979,80.979,80.967,80.974,30400000.0
2008-06-09 12:28:00,80.978,80.996,80.978,80.989,60600000.0
2008-06-09 12:29:00,80.921,81.036,80.897,80.909,114400000.0
2008-06-09 12:30:00,80.998,81.041,80.921,81.041,46400000.0
2008-06-09 12:31:00,81.047,81.049,81.032,81.032,70400000.0
2008-06-09 12:32:00,81.029,81.033,81.02,81.02,28800000.0
2008-06-09 12:33:00,81.016,81.02,81.013,81.014,40000000.0
2008-06-09 12:34:00,81.007,81.024,81.007,81.019,27200000.0
2008-06-09 12:35:00,81.049,81.075,81.049,81.058,26000000.0
2008-06-09 12:36:00,81.038,81.04,81.03,81.035,47800000.0
2008-06-09 12:37:00,81.043,81.043,81.033,81.035,14400000.0
2008-06-09 12:38:00,81.039,81.041,81.036,81.037,13800000.0
2008-06-09 12:39:00,81.034,81.043,81.029,81.043,23400000.0
2008-06-09 12:40:00,81.039,81.077,81.039,81.074,16000000.0
2008-06-09 12:41:00,81.074,81.081,81.073,81.073,22400000.0
2008-06-09 12:42:00,81.043,81.054,81.039,81.039,22400000.0
2008-06-09 12:43:00,81.038,81.059,81.038,81.047,36800000.0
2008-06-09 12:44:00,81.046,81.046,81.031,81.037,22400000.0
2008-06-09 12:45:00,81.044,81.044,81.035,81.042,34600000.0
2008-06-09 12:46:00,81.025,81.042,81.023,81.023,44200000.0
2008-06-09 12:47:00,81.03,81.033,81.015,81.015,30400000.0
2008-06-09 12:48:00,81.008,81.008,80.87,80.87,31400000.0
2008-06-09 12:49:00,80.885,80.917,80.885,80.917,40000000.0
2008-06-09 12:50:00,80.956,80.956,80.915,80.918,15400000.0
2008-06-09 12:51:00,80.923,80.981,80.923,80.981,22400000.0
2008-06-09 12:52:00,81.003,81.051,81.003,81.043,25600000.0
2008-06-09 12:53:00,81.04,81.053,81.04,81.043,11200000.0
2008-06-09 12:54:00,81.04,81.047,81.039,81.04,11200000.0
2008-06-09 12:55:00,81.017,81.017,80.995,81.012,24000000.0
2008-06-09 12:56:00,81.017,81.043,81.017,81.04,12800000.0
2008-06-09 12:57:00,81.019,81.019,80.997,81.012,27200000.0
2008-06-09 12:58:00,81.01,81.019,81.01,81.019,12800000.0
2008-06-09 12:59:00,81.03,81.039,81.03,81.039,13800000.0
2008-06-09 13:00:00,81.043,81.047,81.031,81.033,16000000.0
2008-06-09 13:01:00,81.041,81.041,81.025,81.035,17600000.0
2008-06-09 13:02:00,81.019,81.019,80.996,81.008,12800000.0
2008-06-09 13:03:00,81.024,81.049,81.024,81.034,12800000.0
2008-06-09 13:04:00,81.028,81.032,81.017,81.032,16000000.0
2008-06-09 13:05:00,81.03,81.034,81.026,81.026,12800000.0
2008-06-09 13:06:00,81.028,81.029,81.011,81.026,17600000.0
2008-06-09 13:07:00,81.024,81.024,81.011,81.013,12800000.0
2008-06-09 13:08:00,81.011,81.014,81.003,81.014,32000000.0
2008-06-09 13:09:00,81.01,81.014,80.993,80.993,28800000.0
2008-06-09 13:10:00,80.999,81.005,80.992,80.998,32000000.0
2008-06-09 13:11:00,81.007,81.007,80.998,81.006,19200000.0
2008-06-09 13:12:00,81.015,81.015,81.003,81.006,16000000.0
2008-06-09 13:13:00,81.002,81.008,81.002,81.007,11200000.0
2008-06-09 13:14:00,81.009,81.009,80.956,80.956,11200000.0
2008-06-09 13:15:00,80.926,80.926,80.907,80.911,11200000.0
2008-06-09 13:16:00,80.908,80.917,80.894,80.917,25600000.0
2008-06-09 13:17:00,80.924,80.929,80.918,80.924,12800000.0
2008-06-09 13:18:00,80.902,80.907,80.891,80.891,56000000.0
2008-06-09 13:19:00,80.888,80.901,80.877,80.877,14400000.0
2008-06-09 13:20:00,80.869,80.887,80.866,80.866,12800000.0
2008-06-09 13:21:00,80.865,80.865,80.853,80.853,55400000.0
2008-06-09 13:22:00,80.853,80.871,80.853,80.858,11200000.0
2008-06-09 13:23:00,80.857,80.866,80.854,80.866,12800000.0
2008-06-09 13:24:00,80.891,80.896,80.883,80.895,14400000.0
2008-06-09 13:25:00,80.922,80.932,80.921,80.921,33600000.0
2008-06-09 13:26:00,80.926,80.974,80.926,80.974,23400000.0
2008-06-09 13:27:00,80.976,80.979,80.971,80.972,40400000.0
2008-06-09 13:28:00,80.977,80.978,80.969,80.975,20800000.0
2008-06-09 13:29:00,80.977,80.978,80.97,80.97,22400000.0
2008-06-09 13:30:00,80.966,80.968,80.957,80.968,36800000.0
2008-06-09 13:31:00,80.976,80.99,80.976,80.989,11200000.0
2008-06-09 13:32:00,81.002,81.002,80.99,80.99,18000000.0
2008-06-09 13:33:00,80.999,81.009,80.999,81.002,12800000.0
2008-06-09 13:34:00,81.002,81.011,80.994,80.994,12800000.0
2008-06-09 13:35:00,81.011,81.038,81.011,81.038,12800000.0
2008-06-09 13:36:00,81.047,81.07,81.047,81.07,48400000.0
2008-06-09 13:37:00,81.071,81.078,81.067,81.071,24000000.0
2008-06-09 13:38:00,81.07,81.07,81.057,81.058,29200000.0
2008-06-09 13:39:00,81.057,81.062,81.055,81.06,25600000.0
2008-06-09 13:40:00,81.063,81.064,81.051,81.051,12800000.0
2008-06-09 13:41:00,81.04,81.04,81.012,81.012,16000000.0
2008-06-09 13:42:00,81.016,81.034,81.016,81.033,12800000.0
2008-06-09 13:43:00,81.036,81.036,81.009,81.009,25600000.0
2008-06-09 13:44:00,81.007,81.016,80.998,81.016,29200000.0
2008-06-09 13:45:00,81.02,81.02,81.002,81.002,12800000.0
2008-06-09 13:46:00,80.992,80.993,80.983,80.993,13800000.0
2008-06-09 13:47:00,80.981,80.986,80.978,80.982,27200000.0
2008-06-09 13:48:00,80.985,80.987,80.974,80.983,14400000.0
2008-06-09 13:49:00,80.983,80.983,80.963,80.966,33600000.0
2008-06-09 13:50:00,80.979,81.007,80.976,81.007,33600000.0
2008-06-09 13:51:00,81.009,81.022,81.009,81.019,16000000.0
2008-06-09 13:52:00,81.016,81.016,81.0,81.001,40000000.0
2008-06-09 13:53:00,81.01,81.018,81.006,81.012,36800000.0
2008-06-09 13:54:00,81.015,81.032,81.015,81.032,24000000.0
2008-06-09 13:55:00,81.034,81.035,81.031,81.035,11200000.0
2008-06-09 13:56:00,81.026,81.026,81.01,81.01,14400000.0
2008-06-09 13:57:00,81.002,81.012,81.002,81.012,14400000.0
2008-06-09 13:58:00,80.993,80.993,80.942,80.942,32000000.0
2008-06-09 13:59:00,80.915,80.915,80.896,80.898,48000000.0
2008-06-09 14:00:00,80.895,80.895,80.862,80.873,32400000.0
2008-06-09 14:01:00,80.879,80.92,80.879,80.92,13800000.0
2008-06-09 14:02:00,80.933,80.938,80.925,80.927,28800000.0
2008-06-09 14:03:00,80.933,80.939,80.929,80.935,14400000.0
2008-06-09 14:04:00,80.931,80.953,80.93,80.953,14400000.0
2008-06-09 14:05:00,80.95,80.95,80.933,80.939,25600000.0
2008-06-09 14:06:00,80.932,80.958,80.932,80.955,17600000.0
2008-06-09 14:07:00,80.952,80.982,80.952,80.982,12800000.0
2008-06-09 14:08:00,80.991,81.008,80.99,81.008,24400000.0
2008-06-09 14:09:00,81.007,81.019,80.991,81.015,11200000.0
2008-06-09 14:10:00,81.009,81.036,81.009,81.017,17600000.0
2008-06-09 14:11:00,80.998,81.003,80.991,80.999,13200000.0
2008-06-09 14:12:00,81.015,81.028,81.011,81.028,12800000.0
2008-06-09 14:13:00,81.04,81.069,81.04,81.069,24000000.0
2008-06-09 14:14:00,81.061,81.072,81.051,81.051,20800000.0
2008-06-09 14:15:00,81.045,81.055,81.041,81.055,33600000.0
2008-06-09 14:16:00,81.04,81.04,81.017,81.017,26600000.0
2008-06-09 14:17:00,81.012,81.035,81.012,81.027,11200000.0
2008-06-09 14:18:00,81.03,81.039,81.03,81.037,16000000.0
2008-06-09 14:19:00,81.036,81.059,81.036,81.053,40000000.0
2008-06-09 14:20:00,81.056,81.056,81.025,81.025,14400000.0
2008-06-09 14:21:00,81.033,81.034,81.027,81.029,33600000.0
2008-06-09 14:22:00,81.018,81.025,81.017,81.017,14400000.0
2008-06-09 14:23:00,81.003,81.005,80.995,81.005,17600000.0
2008-06-09 14:24:00,81.007,81.007,80.994,81.002,36800000.0
2008-06-09 14:25:00,80.983,80.996,80.982,80.982,12800000.0
2008-06-09 14:26:00,80.984,80.985,80.974,80.974,19200000.0
2008-06-09 14:27:00,80.978,80.979,80.972,80.973,11200000.0
2008-06-09 14:28:00,80.971,80.971,80.955,80.955,11200000.0
2008-06-09 14:29:00,80.942,80.942,80.92,80.92,12800000.0
2008-06-09 14:30:00,80.934,80.937,80.84,80.84,11200000.0
2008-06-09 14:31:00,80.948,81.016,80.922,81.016,16000000.0
2008-06-09 14:32:00,81.006,81.006,80.983,80.983,12800000.0
2008-06-09 14:33:00,80.978,80.979,80.97,80.97,17600000.0
2008-06-09 14:34:00,80.953,80.965,80.949,80.961,17600000.0
2008-06-09 14:35:00,80.952,80.953,80.934,80.938,11200000.0
2008-06-09 14:36:00,80.948,80.963,80.946,80.954,13200000.0
2008-06-09 14:37:00,80.959,80.959,80.941,80.946,12800000.0
2008-06-09 14:38:00,80.958,80.958,80.909,80.909,11200000.0
2008-06-09 14:39:00,80.908,80.938,80.908,80.938,17600000.0
2008-06-09 14:40:00,80.955,80.972,80.955,80.967,15400000.0
2008-06-09 14:41:00,80.969,80.969,80.94,80.943,10600000.0
2008-06-09 14:42:00,80.949,80.949,80.929,80.933,12200000.0
2008-06-09 14:43:00,80.94,80.961,80.933,80.958,17600000.0
2008-06-09 14:44:00,80.988,81.001,80.982,81.001,12800000.0
2008-06-09 14:45:00,81.003,81.021,80.97,80.97,12800000.0
2008-06-09 14:46:00,80.898,80.898,80.887,80.892,17600000.0
2008-06-09 14:47:00,80.889,80.93,80.889,80.93,13200000.0
2008-06-09 14:48:00,80.962,80.975,80.962,80.971,11200000.0
2008-06-09 14:49:00,80.972,80.972,80.944,80.944,16000000.0
2008-06-09 14:50:00,80.963,80.972,80.951,80.972,12800000.0
2008-06-09 14:51:00,80.97,80.988,80.97,80.977,17600000.0
2008-06-09 14:52:00,80.965,80.965,80.947,80.953,14400000.0
2008-06-09 14:53:00,80.923,80.946,80.906,80.946,11200000.0
2008-06-09 14:54:00,80.967,80.973,80.961,80.968,12800000.0
2008-06-09 14:55:00,80.957,80.957,80.949,80.95,11200000.0
2008-06-09 14:56:00,80.962,80.968,80.955,80.955,15400000.0
2008-06-09 14:57:00,80.932,80.932,80.923,80.923,12800000.0
2008-06-09 14:58:00,80.915,80.915,80.903,80.905,13800000.0
2008-06-09 14:59:00,80.922,80.928,80.918,80.924,12800000.0
2008-06-09 15:00:00,80.921,80.949,80.921,80.946,16000000.0
2008-06-09 15:01:00,80.93,80.93,80.89,80.89,17600000.0
2008-06-09 15:02:00,80.897,80.908,80.887,80.887,10600000.0
2008-06-09 15:03:00,80.885,80.887,80.877,80.877,11200000.0
2008-06-09 15:04:00,80.873,80.893,80.873,80.893,16000000.0
2008-06-09 15:05:00,80.928,80.931,80.921,80.931,12800000.0
2008-06-09 15:06:00,80.946,80.955,80.944,80.944,11200000.0
2008-06-09 15:07:00,80.945,80.954,80.94,80.954,11200000.0
2008-06-09 15:08:00,80.949,80.956,80.944,80.944,10600000.0
2008-06-09 15:09:00,80.952,80.952,80.931,80.931,14400000.0
2008-06-09 15:10:00,80.923,80.929,80.917,80.928,16000000.0
2008-06-09 15:11:00,80.913,80.913,80.897,80.897,11200000.0
2008-06-09 15:12:00,80.87,80.898,80.87,80.898,12800000.0
2008-06-09 15:13:00,80.903,80.903,80.889,80.892,12800000.0
2008-06-09 15:14:00,80.893,80.903,80.893,80.903,16000000.0
2008-06-09 15:15:00,80.916,80.923,80.908,80.914,17600000.0
2008-06-09 15:16:00,80.942,80.942,80.925,80.929,12800000.0
2008-06-09 15:17:00,80.95,80.961,80.943,80.961,14400000.0
2008-06-09 15:18:00,80.976,80.982,80.969,80.973,12800000.0
2008-06-09 15:19:00,80.968,80.968,80.933,80.946,16000000.0
2008-06-09 15:20:00,80.955,80.965,80.945,80.945,16000000.0
2008-06-09 15:21:00,80.929,80.959,80.855,80.959,17600000.0
2008-06-09 15:22:00,80.962,80.962,80.952,80.957,11200000.0
2008-06-09 15:23:00,80.966,80.979,80.959,80.978,11200000.0
2008-06-09 15:24:00,80.937,80.956,80.933,80.944,11200000.0
2008-06-09 15:25:00,80.927,80.927,80.914,80.924,12800000.0
2008-06-09 15:26:00,80.927,80.941,80.925,80.941,14400000.0
2008-06-09 15:27:00,80.953,80.964,80.935,80.96,12800000.0
2008-06-09 15:28:00,80.96,80.96,80.949,80.949,12800000.0
2008-06-09 15:29:00,80.949,80.952,80.945,80.949,17600000.0
2008-06-09 15:30:00,80.967,81.009,80.966,81.009,17600000.0
2008-06-09 15:31:00,81.014,81.014,80.995,80.995,12800000.0
2008-06-09 15:32:00,81.018,81.039,81.018,81.039,11200000.0
2008-06-09 15:33:00,81.031,81.031,80.99,80.99,11200000.0
2008-06-09 15:34:00,80.991,80.992,80.967,80.967,11200000.0
2008-06-09 15:35:00,80.983,81.011,80.973,81.011,12800000.0
2008-06-09 15:36:00,81.004,81.033,81.002,81.033,14400000.0
2008-06-09 15:37:00,81.036,81.036,81.009,81.027,16000000.0
2008-06-09 15:38:00,81.015,81.034,81.015,81.034,16000000.0
2008-06-09 15:39:00,81.022,81.032,81.013,81.032,14800000.0
2008-06-09 15:40:00,81.032,81.032,81.009,81.015,12800000.0
2008-06-09 15:41:00,81.003,81.003,80.972,80.972,16000000.0
2008-06-09 15:42:00,80.987,81.008,80.941,80.969,17600000.0
2008-06-09 15:43:00,80.949,80.95,80.913,80.913,12800000.0
2008-06-09 15:44:00,80.971,80.986,80.955,80.955,12800000.0
2008-06-09 15:45:00,80.93,80.93,80.894,80.905,12800000.0
2008-06-09 15:46:00,80.917,80.917,80.907,80.917,11200000.0
2008-06-09 15:47:00,80.935,80.96,80.935,80.96,11200000.0
2008-06-09 15:48:00,80.948,80.977,80.948,80.965,12800000.0
2008-06-09 15:49:00,80.953,80.975,80.953,80.953,11200000.0
2008-06-09 15:50:00,80.947,80.962,80.946,80.946,14400000.0
2008-06-09 15:51:00,80.952,80.983,80.952,80.983,11200000.0
2008-06-09 15:52:00,80.992,80.992,80.97,80.989,11200000.0
2008-06-09 15:53:00,80.999,80.999,80.987,80.987,12800000.0
2008-06-09 15:54:00,80.983,80.994,80.983,80.988,17000000.0
2008-06-09 15:55:00,80.994,80.999,80.98,80.999,17600000.0
2008-06-09 15:56:00,80.99,81.001,80.985,81.001,11200000.0
2008-06-09 15:57:00,80.995,80.995,80.973,80.973,14400000.0
2008-06-09 15:58:00,80.979,80.987,80.937,80.937,11200000.0
2008-06-09 15:59:00,80.902,80.902,80.895,80.898,11200000.0
2008-06-09 16:00:00,80.984,81.011,80.984,81.004,11200000.0
2008-06-09 16:01:00,80.982,80.985,80.975,80.975,11200000.0
2008-06-09 16:02:00,80.993,81.063,80.993,81.063,17600000.0
2008-06-09 16:03:00,81.065,81.065,81.042,81.049,12800000.0
2008-06-09 16:04:00,81.043,81.091,80.979,81.089,11200000.0
2008-06-09 16:05:00,81.09,81.09,81.055,81.055,13800000.0
2008-06-09 16:06:00,81.031,81.031,80.988,80.997,16000000.0
2008-06-09 16:07:00,81.002,81.015,81.001,81.001,11200000.0
2008-06-09 16:08:00,80.984,80.993,80.974,80.974,11200000.0
2008-06-09 16:09:00,80.965,80.98,80.963,80.98,17600000.0
2008-06-09 16:10:00,80.996,81.006,80.992,80.992,12800000.0
2008-06-09 16:11:00,80.998,81.004,80.985,81.004,11200000.0
2008-06-09 16:12:00,81.001,81.001,80.968,80.975,17600000.0
2008-06-09 16:13:00,80.993,80.993,80.98,80.985,11200000.0
2008-06-09 16:14:00,81.016,81.016,80.925,80.925,14400000.0
2008-06-09 16:15:00,80.945,80.977,80.938,80.977,11200000.0
2008-06-09 16:16:00,81.0,81.0,80.976,80.983,11200000.0
2008-06-09 16:17:00,80.961,80.98,80.953,80.978,17600000.0
2008-06-09 16:18:00,80.974,80.974,80.95,80.961,16000000.0
2008-06-09 16:19:00,80.959,80.975,80.948,80.975,11200000.0
2008-06-09 16:20:00,81.008,81.023,81.008,81.023,11200000.0
2008-06-09 16:21:00,81.01,81.02,81.006,81.016,11200000.0
2008-06-09 16:22:00,81.019,81.026,81.014,81.018,11200000.0
2008-06-09 16:23:00,81.008,81.008,80.966,80.966,12800000.0
2008-06-09 16:24:00,80.973,80.973,80.951,80.951,11200000.0
2008-06-09 16:25:00,80.949,80.95,80.907,80.907,12800000.0
2008-06-09 16:26:00,80.901,80.951,80.901,80.951,12800000.0
2008-06-09 16:27:00,80.964,80.994,80.956,80.956,17600000.0
2008-06-09 16:28:00,80.951,80.951,80.941,80.944,11200000.0
2008-06-09 16:29:00,80.893,80.91,80.891,80.894,14400000.0
2008-06-09 16:30:00,80.884,80.902,80.884,80.902,14400000.0
2008-06-09 16:31:00,80.889,80.898,80.873,80.898,14400000.0
2008-06-09 16:32:00,80.894,80.914,80.894,80.914,11200000.0
2008-06-09 16:33:00,80.91,80.91,80.893,80.896,14400000.0
2008-06-09 16:34:00,80.892,80.917,80.892,80.906,17000000.0
2008-06-09 16:35:00,80.925,80.925,80.904,80.912,12800000.0
2008-06-09 16:36:00,80.911,80.926,80.911,80.918,10600000.0
2008-06-09 16:37:00,80.897,80.91,80.896,80.906,12800000.0
2008-06-09 16:38:00,80.914,80.92,80.909,80.918,14400000.0
2008-06-09 16:39:00,80.918,80.925,80.901,80.925,12800000.0
2008-06-09 16:40:00,80.933,80.933,80.923,80.926,17600000.0
2008-06-09 16:41:00,80.925,80.932,80.921,80.921,12800000.0
2008-06-09 16:42:00,80.931,80.931,80.905,80.909,11200000.0
2008-06-09 16:43:00,80.918,80.918,80.913,80.916,13200000.0
2008-06-09 16:44:00,80.929,80.939,80.92,80.92,11200000.0
2008-06-09 16:45:00,80.92,80.92,80.909,80.918,10600000.0
2008-06-09 16:46:00,80.893,80.895,80.871,80.885,14400000.0
2008-06-09 16:47:00,80.88,80.906,80.88,80.897,17600000.0
2008-06-09 16:48:00,80.895,80.895,80.877,80.88,11200000.0
2008-06-09 16:49:00,80.887,80.929,80.887,80.929,12800000.0
2008-06-09 16:50:00,80.949,80.96,80.945,80.955,17600000.0
2008-06-09 16:51:00,80.946,80.949,80.888,80.888,11200000.0
2008-06-09 16:52:00,80.968,80.976,80.958,80.976,17000000.0
2008-06-09 16:53:00,80.961,80.961,80.926,80.926,18000000.0
2008-06-09 16:54:00,80.917,80.917,80.884,80.895,17600000.0
2008-06-09 16:55:00,80.878,80.886,80.871,80.886,14400000.0
2008-06-09 16:56:00,80.894,80.901,80.885,80.885,12800000.0
2008-06-09 16:57:00,80.851,80.861,80.851,80.855,16000000.0
2008-06-09 16:58:00,80.871,80.871,80.816,80.816,12800000.0
2008-06-09 16:59:00,80.819,80.819,80.768,80.768,12800000.0
2008-06-09 17:00:00,80.769,80.852,80.769,80.852,11200000.0
2008-06-09 17:01:00,80.857,80.86,80.76,80.842,12800000.0
2008-06-09 17:02:00,80.861,80.861,80.831,80.831,16000000.0
2008-06-09 17:03:00,80.837,80.837,80.804,80.804,11200000.0
2008-06-09 17:04:00,80.821,80.821,80.787,80.787,11600000.0
2008-06-09 17:05:00,80.786,80.811,80.786,80.811,17600000.0
2008-06-09 17:06:00,80.804,80.836,80.804,80.836,11600000.0
2008-06-09 17:07:00,80.857,80.871,80.857,80.871,11600000.0
2008-06-09 17:08:00,80.871,80.873,80.859,80.859,17600000.0
2008-06-09 17:09:00,80.852,80.857,80.847,80.847,16000000.0
2008-06-09 17:10:00,80.83,80.83,80.82,80.823,11200000.0
2008-06-09 17:11:00,80.837,80.865,80.837,80.865,13200000.0
2008-06-09 17:12:00,80.901,80.917,80.89,80.917,12800000.0
2008-06-09 17:13:00,80.925,80.932,80.925,80.929,12800000.0
2008-06-09 17:14:00,80.933,80.933,80.918,80.918,12800000.0
2008-06-09 17:15:00,80.931,80.938,80.921,80.921,12800000.0
2008-06-09 17:16:00,80.922,80.922,80.885,80.885,11200000.0
2008-06-09 17:17:00,80.889,80.916,80.888,80.916,10600000.0
2008-06-09 17:18:00,80.933,80.938,80.925,80.933,12200000.0
2008-06-09 17:19:00,80.931,80.955,80.931,80.955,16000000.0
2008-06-09 17:20:00,80.946,80.954,80.93,80.93,11200000.0
2008-06-09 17:21:00,80.937,80.937,80.917,80.92,12800000.0
2008-06-09 17:22:00,80.919,80.931,80.839,80.924,11200000.0
2008-06-09 17:23:00,80.921,80.949,80.921,80.949,11200000.0
2008-06-09 17:24:00,80.939,80.939,80.917,80.917,11200000.0
2008-06-09 17:25:00,80.917,80.92,80.908,80.908,11200000.0
2008-06-09 17:26:00,80.91,80.91,80.88,80.88,11200000.0
2008-06-09 17:27:00,80.894,80.91,80.894,80.899,17600000.0
2008-06-09 17:28:00,80.889,80.889,80.873,80.88,12800000.0
2008-06-09 17:29:00,80.866,80.877,80.855,80.855,12800000.0
2008-06-09 17:30:00,80.867,80.872,80.86,80.86,11200000.0
2008-06-09 17:31:00,80.855,80.861,80.848,80.848,12800000.0
2008-06-09 17:32:00,80.83,80.83,80.825,80.826,11200000.0
2008-06-09 17:33:00,80.842,80.86,80.842,80.852,12800000.0
2008-06-09 17:34:00,80.876,80.885,80.875,80.881,11200000.0
2008-06-09 17:35:00,80.889,80.889,80.835,80.835,12800000.0
2008-06-09 17:36:00,80.841,80.871,80.841,80.871,11200000.0
2008-06-09 17:37:00,80.886,80.89,80.879,80.879,11200000.0
2008-06-09 17:38:00,80.894,80.9,80.873,80.873,16000000.0
2008-06-09 17:39:00,80.891,80.9,80.888,80.893,17600000.0
2008-06-09 17:40:00,80.89,80.899,80.89,80.895,10600000.0
2008-06-09 17:41:00,80.897,80.897,80.844,80.844,11200000.0
2008-06-09 17:42:00,80.831,80.843,80.831,80.831,11200000.0
2008-06-09 17:43:00,80.844,80.845,80.833,80.836,12800000.0
2008-06-09 17:44:00,80.844,80.87,80.84,80.87,12800000.0
2008-06-09 17:45:00,80.884,80.887,80.866,80.866,11200000.0
2008-06-09 17:46:00,80.855,80.855,80.842,80.853,12800000.0
2008-06-09 17:47:00,80.87,80.9,80.87,80.9,12800000.0
2008-06-09 17:48:00,80.895,80.895,80.861,80.865,11200000.0
2008-06-09 17:49:00,80.874,80.892,80.874,80.892,11200000.0
2008-06-09 17:50:00,80.891,80.891,80.866,80.875,12800000.0
2008-06-09 17:51:00,80.875,80.875,80.867,80.868,11200000.0
2008-06-09 17:52:00,80.889,80.895,80.88,80.889,12800000.0
2008-06-09 17:53:00,80.886,80.886,80.859,80.859,18000000.0
2008-06-09 17:54:00,80.839,80.85,80.838,80.842,8000000.0
2008-06-09 17:55:00,80.845,80.845,80.833,80.843,12800000.0
2008-06-09 17:56:00,80.809,80.828,80.809,80.82,11200000.0
2008-06-09 17:57:00,80.822,80.822,80.803,80.813,16000000.0
2008-06-09 17:58:00,80.806,80.806,80.79,80.79,12800000.0
2008-06-09 17:59:00,80.802,80.808,80.793,80.806,11600000.0
2008-06-09 18:00:00,80.796,80.796,80.777,80.777,17600000.0
2008-06-09 18:01:00,80.786,80.792,80.685,80.79,17600000.0
2008-06-09 18:02:00,80.782,80.788,80.778,80.787,17600000.0
2008-06-09 18:03:00,80.79,80.802,80.79,80.792,12800000.0
2008-06-09 18:04:00,80.789,80.808,80.789,80.808,11200000.0
2008-06-09 18:05:00,80.806,80.811,80.79,80.79,17600000.0
2008-06-09 18:06:00,80.781,80.796,80.781,80.796,12800000.0
2008-06-09 18:07:00,80.792,80.813,80.792,80.811,11200000.0
2008-06-09 18:08:00,80.81,80.81,80.788,80.788,16000000.0
2008-06-09 18:09:00,80.786,80.788,80.781,80.783,16000000.0
2008-06-09 18:10:00,80.788,80.788,80.774,80.781,12800000.0
2008-06-09 18:11:00,80.78,80.785,80.766,80.785,11200000.0
2008-06-09 18:12:00,80.775,80.775,80.727,80.727,12800000.0
2008-06-09 18:13:00,80.707,80.729,80.707,80.716,11200000.0
2008-06-09 18:14:00,80.702,80.714,80.693,80.714,12800000.0
2008-06-09 18:15:00,80.719,80.734,80.719,80.721,14400000.0
2008-06-09 18:16:00,80.736,80.774,80.736,80.774,12800000.0
2008-06-09 18:17:00,80.775,80.775,80.755,80.756,11200000.0
2008-06-09 18:18:00,80.748,80.751,80.746,80.75,11200000.0
2008-06-09 18:19:00,80.731,80.758,80.731,80.753,16000000.0
2008-06-09 18:20:00,80.744,80.77,80.744,80.77,12800000.0
2008-06-09 18:21:00,80.767,80.767,80.749,80.766,11200000.0
2008-06-09 18:22:00,80.761,80.761,80.694,80.739,16000000.0
2008-06-09 18:23:00,80.71,80.747,80.71,80.745,16000000.0
2008-06-09 18:24:00,80.748,80.748,80.734,80.734,12800000.0
2008-06-09 18:25:00,80.751,80.751,80.727,80.727,11200000.0
2008-06-09 18:26:00,80.725,80.742,80.725,80.741,12800000.0
2008-06-09 18:27:00,80.719,80.732,80.71,80.724,14400000.0
2008-06-09 18:28:00,80.727,80.728,80.717,80.726,12800000.0
2008-06-09 18:29:00,80.731,80.739,80.731,80.739,12800000.0
2008-06-09 18:30:00,80.716,80.724,80.716,80.724,11600000.0
2008-06-09 18:31:00,80.721,80.721,80.706,80.714,12800000.0
2008-06-09 18:32:00,80.731,80.735,80.722,80.722,11200000.0
2008-06-09 18:33:00,80.728,80.739,80.721,80.721,11200000.0
2008-06-09 18:34:00,80.717,80.737,80.717,80.737,12800000.0
2008-06-09 18:35:00,80.746,80.748,80.735,80.741,13200000.0
2008-06-09 18:36:00,80.74,80.744,80.731,80.743,12800000.0
2008-06-09 18:37:00,80.739,80.759,80.739,80.759,17600000.0
2008-06-09 18:38:00,80.775,80.811,80.775,80.811,11200000.0
2008-06-09 18:39:00,80.795,80.795,80.779,80.781,16000000.0
2008-06-09 18:40:00,80.755,80.755,80.731,80.749,12200000.0
2008-06-09 18:41:00,80.744,80.744,80.727,80.727,14400000.0
2008-06-09 18:42:00,80.706,80.712,80.699,80.712,11200000.0
2008-06-09 18:43:00,80.709,80.722,80.702,80.705,12800000.0
2008-06-09 18:44:00,80.698,80.701,80.687,80.699,10600000.0
2008-06-09 18:45:00,80.684,80.684,80.636,80.637,11200000.0
2008-06-09 18:46:00,80.603,80.603,80.597,80.597,11600000.0
2008-06-09 18:47:00,80.617,80.621,80.594,80.594,12800000.0
2008-06-09 18:48:00,80.611,80.611,80.605,80.605,12200000.0
2008-06-09 18:49:00,80.606,80.615,80.603,80.604,12800000.0
2008-06-09 18:50:00,80.591,80.593,80.574,80.582,17600000.0
2008-06-09 18:51:00,80.595,80.64,80.595,80.64,12800000.0
2008-06-09 18:52:00,80.638,80.642,80.638,80.642,12800000.0
2008-06-09 18:53:00,80.625,80.645,80.622,80.644,12800000.0
2008-06-09 18:54:00,80.631,80.639,80.63,80.63,11200000.0
2008-06-09 18:55:00,80.651,80.652,80.623,80.623,11200000.0
2008-06-09 18:56:00,80.62,80.637,80.61,80.637,16000000.0
2008-06-09 18:57:00,80.633,80.639,80.614,80.626,11200000.0
2008-06-09 18:58:00,80.634,80.647,80.633,80.633,11200000.0
2008-06-09 18:59:00,80.605,80.605,80.573,80.573,17600000.0
2008-06-09 19:00:00,80.568,80.582,80.568,80.582,12800000.0
2008-06-09 19:01:00,80.589,80.627,80.584,80.627,12800000.0
2008-06-09 19:02:00,80.623,80.65,80.623,80.646,11200000.0
2008-06-09 19:03:00,80.663,80.664,80.647,80.647,12800000.0
2008-06-09 19:04:00,80.633,80.659,80.633,80.659,15400000.0
2008-06-09 19:05:00,80.66,80.667,80.66,80.666,14400000.0
2008-06-09 19:06:00,80.651,80.652,80.638,80.64,16000000.0
2008-06-09 19:07:00,80.611,80.611,80.596,80.607,11200000.0
2008-06-09 19:08:00,80.598,80.621,80.598,80.608,17400000.0
2008-06-09 19:09:00,80.587,80.603,80.587,80.594,12800000.0
2008-06-09 19:10:00,80.569,80.569,80.535,80.535,17600000.0
2008-06-09 19:11:00,80.519,80.531,80.516,80.531,12800000.0
2008-06-09 19:12:00,80.533,80.556,80.533,80.556,11200000.0
2008-06-09 19:13:00,80.546,80.546,80.507,80.507,11200000.0
2008-06-09 19:14:00,80.492,80.519,80.492,80.504,16000000.0
2008-06-09 19:15:00,80.52,80.543,80.52,80.526,12800000.0
2008-06-09 19:16:00,80.502,80.528,80.502,80.52,12800000.0
2008-06-09 19:17:00,80.514,80.514,80.497,80.499,12800000.0
2008-06-09 19:18:00,80.531,80.533,80.521,80.524,17600000.0
2008-06-09 19:19:00,80.516,80.543,80.516,80.538,16000000.0
2008-06-09 19:20:00,80.536,80.536,80.479,80.479,16000000.0
2008-06-09 19:21:00,80.5,80.503,80.477,80.477,16000000.0
2008-06-09 19:22:00,80.483,80.503,80.469,80.469,11600000.0
2008-06-09 19:23:00,80.454,80.454,80.438,80.438,17600000.0
2008-06-09 19:24:00,80.424,80.45,80.419,80.45,17600000.0
2008-06-09 19:25:00,80.458,80.466,80.455,80.461,17600000.0
2008-06-09 19:26:00,80.464,80.478,80.464,80.478,11200000.0
2008-06-09 19:27:00,80.482,80.491,80.475,80.485,11200000.0
2008-06-09 19:28:00,80.514,80.552,80.514,80.547,12800000.0
2008-06-09 19:29:00,80.53,80.551,80.53,80.548,11200000.0
2008-06-09 19:30:00,80.539,80.539,80.522,80.534,13800000.0
2008-06-09 19:31:00,80.546,80.553,80.542,80.547,17600000.0
2008-06-09 19:32:00,80.548,80.559,80.541,80.541,12800000.0
2008-06-09 19:33:00,80.554,80.554,80.545,80.545,12200000.0
2008-06-09 19:34:00,80.55,80.568,80.55,80.558,12800000.0
2008-06-09 19:35:00,80.552,80.573,80.552,80.573,17600000.0
2008-06-09 19:36:00,80.57,80.584,80.565,80.584,11200000.0
2008-06-09 19:37:00,80.585,80.585,80.568,80.568,11200000.0
2008-06-09 19:38:00,80.556,80.577,80.555,80.576,17600000.0
2008-06-09 19:39:00,80.58,80.58,80.573,80.575,11200000.0
2008-06-09 19:40:00,80.551,80.558,80.538,80.554,14400000.0
2008-06-09 19:41:00,80.55,80.55,80.493,80.493,12800000.0
2008-06-09 19:42:00,80.487,80.51,80.487,80.51,12800000.0
2008-06-09 19:43:00,80.51,80.519,80.503,80.519,11200000.0
2008-06-09 19:44:00,80.514,80.546,80.513,80.535,16000000.0
2008-06-09 19:45:00,80.52,80.52,80.497,80.512,10600000.0
2008-06-09 19:46:00,80.514,80.517,80.506,80.517,11200000.0
2008-06-09 19:47:00,80.511,80.511,80.454,80.454,16000000.0
2008-06-09 19:48:00,80.457,80.482,80.457,80.467,11200000.0
2008-06-09 19:49:00,80.47,80.496,80.469,80.477,13200000.0
2008-06-09 19:50:00,80.472,80.472,80.439,80.439,12800000.0
2008-06-09 19:51:00,80.439,80.443,80.429,80.434,12800000.0
2008-06-09 19:52:00,80.449,80.449,80.444,80.447,11200000.0
2008-06-09 19:53:00,80.43,80.43,80.411,80.417,17600000.0
2008-06-09 19:54:00,80.437,80.477,80.437,80.465,14400000.0
2008-06-09 19:55:00,80.471,80.481,80.458,80.46,11200000.0
2008-06-09 19:56:00,80.449,80.454,80.446,80.451,11200000.0
2008-06-09 19:57:00,80.458,80.469,80.44,80.469,12800000.0
2008-06-09 19:58:00,80.481,80.485,80.472,80.484,14400000.0
2008-06-09 19:59:00,80.479,80.493,80.468,80.485,13800000.0
2008-06-09 20:00:00,80.466,80.468,80.444,80.444,12800000.0
2008-06-09 20:01:00,80.445,80.459,80.44,80.459,11200000.0
2008-06-09 20:02:00,80.476,80.476,80.451,80.451,11200000.0
2008-06-09 20:03:00,80.467,80.487,80.467,80.487,16000000.0
2008-06-09 20:04:00,80.492,80.503,80.48,80.491,12800000.0
2008-06-09 20:05:00,80.487,80.487,80.472,80.472,12200000.0
2008-06-09 20:06:00,80.447,80.45,80.44,80.446,12800000.0
2008-06-09 20:07:00,80.45,80.456,80.443,80.448,16000000.0
2008-06-09 20:08:00,80.442,80.443,80.427,80.437,12800000.0
2008-06-09 20:09:00,80.423,80.431,80.408,80.413,16000000.0
2008-06-09 20:10:00,80.39,80.394,80.376,80.393,17600000.0
2008-06-09 20:11:00,80.419,80.422,80.405,80.409,14400000.0
2008-06-09 20:12:00,80.409,80.42,80.409,80.418,14400000.0
2008-06-09 20:13:00,80.427,80.427,80.415,80.416,11200000.0
2008-06-09 20:14:00,80.409,80.414,80.406,80.414,11600000.0
2008-06-09 20:15:00,80.418,80.418,80.412,80.412,11600000.0
2008-06-09 20:16:00,80.388,80.388,80.371,80.371,12800000.0
2008-06-09 20:17:00,80.371,80.389,80.371,80.389,12800000.0
2008-06-09 20:18:00,80.351,80.354,80.329,80.329,12800000.0
2008-06-09 20:19:00,80.322,80.376,80.322,80.376,11200000.0
2008-06-09 20:20:00,80.363,80.372,80.354,80.372,11200000.0
2008-06-09 20:21:00,80.364,80.378,80.352,80.378,11200000.0
2008-06-09 20:22:00,80.37,80.412,80.37,80.412,11200000.0
2008-06-09 20:23:00,80.427,80.433,80.412,80.413,16000000.0
2008-06-09 20:24:00,80.41,80.41,80.398,80.399,16000000.0
2008-06-09 20:25:00,80.395,80.419,80.395,80.419,12800000.0
2008-06-09 20:26:00,80.423,80.441,80.423,80.441,11200000.0
2008-06-09 20:27:00,80.422,80.46,80.422,80.46,12800000.0
2008-06-09 20:28:00,80.461,80.471,80.461,80.468,17600000.0
2008-06-09 20:29:00,80.466,80.466,80.41,80.41,12800000.0
2008-06-09 20:30:00,80.398,80.405,80.39,80.405,14400000.0
2008-06-09 20:31:00,80.414,80.414,80.403,80.403,14400000.0
2008-06-09 20:32:00,80.408,80.423,80.4,80.423,16000000.0
2008-06-09 20:33:00,80.444,80.444,80.416,80.416,15400000.0
2008-06-09 20:34:00,80.412,80.419,80.403,80.412,16000000.0
2008-06-09 20:35:00,80.387,80.4,80.384,80.384,15400000.0
2008-06-09 20:36:00,80.396,80.404,80.396,80.403,11200000.0
2008-06-09 20:37:00,80.417,80.443,80.417,80.441,17600000.0
2008-06-09 20:38:00,80.451,80.464,80.444,80.444,12800000.0
2008-06-09 20:39:00,80.442,80.473,80.436,80.473,16000000.0
2008-06-09 20:40:00,80.484,80.492,80.481,80.482,12800000.0
2008-06-09 20:41:00,80.473,80.474,80.464,80.473,14400000.0
2008-06-09 20:42:00,80.477,80.477,80.458,80.461,12800000.0
2008-06-09 20:43:00,80.447,80.447,80.438,80.446,17600000.0
2008-06-09 20:44:00,80.433,80.433,80.414,80.414,11200000.0
2008-06-09 20:45:00,80.398,80.403,80.383,80.395,11200000.0
2008-06-09 20:46:00,80.412,80.426,80.412,80.426,12800000.0
2008-06-09 20:47:00,80.434,80.434,80.405,80.405,11200000.0
2008-06-09 20:48:00,80.409,80.409,80.394,80.409,12800000.0
2008-06-09 20:49:00,80.424,80.43,80.418,80.43,11200000.0
2008-06-09 20:50:00,80.429,80.429,80.422,80.422,12800000.0
2008-06-09 20:51:00,80.426,80.428,80.42,80.428,11600000.0
2008-06-09 20:52:00,80.431,80.439,80.431,80.438,11200000.0
2008-06-09 20:53:00,80.434,80.434,80.418,80.428,12800000.0
2008-06-09 20:54:00,80.421,80.438,80.421,80.428,11200000.0
2008-06-09 20:55:00,80.414,80.424,80.41,80.417,12800000.0
2008-06-09 20:56:00,80.41,80.439,80.41,80.439,12800000.0
2008-06-09 20:57:00,80.429,80.438,80.42,80.424,11200000.0
2008-06-09 20:58:00,80.429,80.438,80.421,80.435,17600000.0
2008-06-09 20:59:00,80.409,80.425,80.33,80.425,14800000.0
2008-06-09 21:00:00,80.412,80.42,80.4,80.414,12800000.0
2008-06-09 21:01:00,80.415,80.423,80.409,80.412,17600000.0
2008-06-09 21:02:00,80.402,80.419,80.401,80.419,11200000.0
2008-06-09 21:03:00,80.425,80.436,80.422,80.436,12800000.0
2008-06-09 21:04:00,80.435,80.435,80.418,80.429,11200000.0
2008-06-09 21:05:00,80.439,80.439,80.413,80.431,14400000.0
2008-06-09 21:06:00,80.427,80.432,80.424,80.431,17600000.0
2008-06-09 21:07:00,80.441,80.441,80.426,80.427,12800000.0
2008-06-09 21:08:00,80.431,80.438,80.429,80.429,12800000.0
2008-06-09 21:09:00,80.426,80.427,80.424,80.424,12800000.0
2008-06-09 21:10:00,80.421,80.421,80.395,80.409,12800000.0
2008-06-09 21:11:00,80.42,80.427,80.411,80.421,12800000.0
2008-06-09 21:12:00,80.424,80.43,80.419,80.422,12800000.0
2008-06-09 21:13:00,80.409,80.418,80.391,80.396,11200000.0
2008-06-09 21:14:00,80.401,80.411,80.395,80.4,17600000.0
2008-06-09 21:15:00,80.402,80.409,80.387,80.395,17600000.0
2008-06-09 21:16:00,80.402,80.411,80.399,80.404,12800000.0
2008-06-09 21:17:00,80.403,80.415,80.403,80.409,12800000.0
2008-06-09 21:18:00,80.412,80.443,80.412,80.443,12800000.0
2008-06-09 21:19:00,80.445,80.445,80.432,80.434,12800000.0
2008-06-09 21:20:00,80.438,80.457,80.438,80.457,12800000.0
2008-06-09 21:21:00,80.473,80.473,80.455,80.457,12800000.0
2008-06-09 21:22:00,80.448,80.458,80.437,80.437,13200000.0
2008-06-09 21:23:00,80.427,80.448,80.427,80.448,14400000.0
2008-06-09 21:24:00,80.452,80.452,80.441,80.448,12800000.0
2008-06-09 21:25:00,80.446,80.449,80.441,80.445,11600000.0
2008-06-09 21:26:00,80.437,80.459,80.43,80.459,17600000.0
2008-06-09 21:27:00,80.463,80.463,80.453,80.456,11200000.0
2008-06-09 21:28:00,80.453,80.454,80.448,80.448,12800000.0
2008-06-09 21:29:00,80.425,80.461,80.425,80.461,13200000.0
2008-06-09 21:30:00,80.478,80.481,80.473,80.478,12800000.0
2008-06-09 21:31:00,80.499,80.499,80.49,80.492,11200000.0
2008-06-09 21:32:00,80.494,80.513,80.494,80.513,11200000.0
2008-06-09 21:33:00,80.516,80.527,80.514,80.52,11200000.0
2008-06-09 21:34:00,80.515,80.523,80.506,80.507,11200000.0
2008-06-09 21:35:00,80.52,80.527,80.52,80.521,11200000.0
2008-06-09 21:36:00,80.505,80.525,80.505,80.524,17600000.0
2008-06-09 21:37:00,80.524,80.524,80.509,80.509,12800000.0
2008-06-09 21:38:00,80.499,80.507,80.499,80.507,12800000.0
2008-06-09 21:39:00,80.504,80.507,80.499,80.507,12800000.0
2008-06-09 21:40:00,80.485,80.508,80.485,80.491,16000000.0
2008-06-09 21:41:00,80.509,80.525,80.509,80.525,14400000.0
2008-06-09 21:42:00,80.527,80.527,80.519,80.521,9000000.0
2008-06-09 21:43:00,80.507,80.51,80.498,80.504,17600000.0
2008-06-09 21:44:00,80.498,80.526,80.498,80.513,17600000.0
2008-06-09 21:45:00,80.523,80.523,80.498,80.498,14400000.0
2008-06-09 21:46:00,80.524,80.534,80.509,80.534,12800000.0
2008-06-09 21:47:00,80.533,80.547,80.524,80.524,12800000.0
2008-06-09 21:48:00,80.545,80.549,80.537,80.542,17600000.0
2008-06-09 21:49:00,80.544,80.544,80.519,80.539,13800000.0
2008-06-09 21:50:00,80.537,80.538,80.532,80.536,11200000.0
2008-06-09 21:51:00,80.535,80.552,80.458,80.542,12800000.0
2008-06-09 21:52:00,80.541,80.547,80.541,80.541,11200000.0
2008-06-09 21:53:00,80.537,80.539,80.53,80.535,17600000.0
2008-06-09 21:54:00,80.543,80.557,80.541,80.548,14400000.0
2008-06-09 21:55:00,80.544,80.552,80.539,80.539,11200000.0
2008-06-09 21:56:00,80.532,80.532,80.511,80.523,12800000.0
2008-06-09 21:57:00,80.519,80.536,80.512,80.536,12800000.0
2008-06-09 21:58:00,80.548,80.558,80.543,80.543,16000000.0
2008-06-09 21:59:00,80.548,80.558,80.546,80.546,14400000.0
2008-06-09 22:00:00,80.554,80.559,80.541,80.559,12800000.0
2008-06-09 22:01:00,80.574,80.574,80.561,80.561,12800000.0
2008-06-09 22:02:00,80.56,80.574,80.56,80.574,12800000.0
2008-06-09 22:03:00,80.573,80.579,80.565,80.579,11200000.0
2008-06-09 22:04:00,80.566,80.566,80.506,80.506,11200000.0
2008-06-09 22:05:00,80.558,80.563,80.555,80.556,12800000.0
2008-06-09 22:06:00,80.551,80.557,80.547,80.547,17600000.0
2008-06-09 22:07:00,80.545,80.548,80.536,80.548,12800000.0
2008-06-09 22:08:00,80.548,80.556,80.546,80.556,11200000.0
2008-06-09 22:09:00,80.544,80.571,80.544,80.571,11200000.0
2008-06-09 22:10:00,80.565,80.579,80.565,80.567,17600000.0
2008-06-09 22:11:00,80.577,80.58,80.573,80.573,14400000.0
2008-06-09 22:12:00,80.577,80.584,80.567,80.577,11200000.0
2008-06-09 22:13:00,80.571,80.585,80.571,80.572,16000000.0
2008-06-09 22:14:00,80.581,80.588,80.581,80.583,16000000.0
2008-06-09 22:15:00,80.601,80.601,80.576,80.592,12800000.0
2008-06-09 22:16:00,80.582,80.582,80.575,80.579,12800000.0
2008-06-09 22:17:00,80.568,80.573,80.561,80.561,11600000.0
2008-06-09 22:18:00,80.561,80.561,80.546,80.546,13200000.0
2008-06-09 22:19:00,80.535,80.541,80.533,80.541,14400000.0
2008-06-09 22:20:00,80.536,80.539,80.533,80.539,11200000.0
2008-06-09 22:21:00,80.54,80.548,80.529,80.548,12800000.0
2008-06-09 22:22:00,80.549,80.56,80.549,80.56,11200000.0
2008-06-09 22:23:00,80.55,80.55,80.53,80.541,12800000.0
2008-06-09 22:24:00,80.547,80.559,80.547,80.549,12800000.0
2008-06-09 22:25:00,80.551,80.551,80.541,80.545,17600000.0
2008-06-09 22:26:00,80.548,80.555,80.545,80.555,10600000.0
2008-06-09 22:27:00,80.564,80.564,80.551,80.553,15400000.0
2008-06-09 22:28:00,80.563,80.563,80.548,80.552,18400000.0
2008-06-09 22:29:00,80.556,80.56,80.548,80.555,14400000.0
2008-06-09 22:30:00,80.564,80.568,80.562,80.565,12200000.0
2008-06-09 22:31:00,80.569,80.59,80.569,80.589,10600000.0
2008-06-09 22:32:00,80.595,80.602,80.595,80.596,13200000.0
2008-06-09 22:33:00,80.604,80.607,80.6,80.601,12800000.0
2008-06-09 22:34:00,80.6,80.601,80.593,80.595,12800000.0
2008-06-09 22:35:00,80.594,80.598,80.591,80.597,12800000.0
2008-06-09 22:36:00,80.583,80.598,80.583,80.592,12200000.0
2008-06-09 22:37:00,80.594,80.619,80.594,80.598,16000000.0
2008-06-09 22:38:00,80.595,80.607,80.593,80.6,17600000.0
2008-06-09 22:39:00,80.59,80.59,80.579,80.579,11200000.0
2008-06-09 22:40:00,80.558,80.598,80.558,80.572,16000000.0
2008-06-09 22:41:00,80.58,80.587,80.577,80.586,12800000.0
2008-06-09 22:42:00,80.585,80.585,80.567,80.567,11200000.0
2008-06-09 22:43:00,80.57,80.578,80.569,80.574,11200000.0
2008-06-09 22:44:00,80.586,80.586,80.568,80.583,16000000.0
2008-06-09 22:45:00,80.605,80.605,80.592,80.6,12800000.0
2008-06-09 22:46:00,80.616,80.628,80.616,80.628,12800000.0
2008-06-09 22:47:00,80.633,80.635,80.618,80.618,12800000.0
2008-06-09 22:48:00,80.611,80.611,80.597,80.597,12800000.0
2008-06-09 22:49:00,80.613,80.626,80.613,80.626,11200000.0
2008-06-09 22:50:00,80.616,80.616,80.602,80.604,14400000.0
2008-06-09 22:51:00,80.605,80.607,80.598,80.607,12800000.0
2008-06-09 22:52:00,80.603,80.616,80.596,80.616,14400000.0
2008-06-09 22:53:00,80.612,80.612,80.604,80.609,11200000.0
2008-06-09 22:54:00,80.605,80.613,80.604,80.61,11200000.0
2008-06-09 22:55:00,80.612,80.622,80.612,80.613,12800000.0
2008-06-09 22:56:00,80.614,80.618,80.603,80.611,12800000.0
2008-06-09 22:57:00,80.595,80.632,80.595,80.632,11200000.0
2008-06-09 22:58:00,80.638,80.645,80.635,80.645,14800000.0
2008-06-09 22:59:00,80.648,80.652,80.637,80.648,11200000.0
2008-06-09 23:00:00,80.641,80.645,80.639,80.641,12200000.0
2008-06-09 23:01:00,80.629,80.629,80.617,80.628,11200000.0
2008-06-09 23:02:00,80.632,80.644,80.632,80.641,12800000.0
2008-06-09 23:03:00,80.622,80.625,80.612,80.619,17600000.0
2008-06-09 23:04:00,80.616,80.616,80.6,80.6,11200000.0
2008-06-09 23:05:00,80.602,80.607,80.579,80.586,11200000.0
2008-06-09 23:06:00,80.565,80.565,80.54,80.558,17600000.0
2008-06-09 23:07:00,80.554,80.575,80.554,80.575,12800000.0
2008-06-09 23:08:00,80.573,80.576,80.57,80.57,11200000.0
2008-06-09 23:09:00,80.562,80.562,80.554,80.554,11200000.0
2008-06-09 23:10:00,80.56,80.567,80.553,80.553,11200000.0
2008-06-09 23:11:00,80.556,80.583,80.556,80.583,17600000.0
2008-06-09 23:12:00,80.581,80.601,80.581,80.592,14800000.0
2008-06-09 23:13:00,80.607,80.612,80.603,80.612,14400000.0
2008-06-09 23:14:00,80.61,80.627,80.61,80.627,17600000.0
2008-06-09 23:15:00,80.626,80.626,80.622,80.624,12800000.0
2008-06-09 23:16:00,80.623,80.625,80.618,80.625,12800000.0
2008-06-09 23:17:00,80.629,80.647,80.627,80.647,17600000.0
2008-06-09 23:18:00,80.651,80.655,80.642,80.655,11200000.0
2008-06-09 23:19:00,80.654,80.665,80.654,80.659,13200000.0
2008-06-09 23:20:00,80.647,80.651,80.63,80.63,12800000.0
2008-06-09 23:21:00,80.66,80.664,80.647,80.647,12800000.0
2008-06-09 23:22:00,80.662,80.663,80.626,80.626,12800000.0
2008-06-09 23:23:00,80.626,80.626,80.612,80.612,11200000.0
2008-06-09 23:24:00,80.617,80.619,80.603,80.619,12800000.0
2008-06-09 23:25:00,80.619,80.619,80.524,80.609,11200000.0
2008-06-09 23:26:00,80.599,80.6,80.59,80.597,16000000.0
2008-06-09 23:27:00,80.564,80.564,80.55,80.563,16400000.0
2008-06-09 23:28:00,80.595,80.595,80.579,80.588,12800000.0
2008-06-09 23:29:00,80.576,80.585,80.574,80.574,11200000.0
2008-06-09 23:30:00,80.565,80.565,80.543,80.543,12200000.0
2008-06-09 23:31:00,80.563,80.564,80.539,80.564,11200000.0
2008-06-09 23:32:00,80.543,80.564,80.543,80.558,17600000.0
2008-06-09 23:33:00,80.583,80.584,80.578,80.584,12800000.0
2008-06-09 23:34:00,80.548,80.567,80.548,80.557,14400000.0
2008-06-09 23:35:00,80.574,80.574,80.542,80.542,12800000.0
2008-06-09 23:36:00,80.535,80.542,80.531,80.535,12800000.0
2008-06-09 23:37:00,80.542,80.572,80.536,80.564,16000000.0
2008-06-09 23:38:00,80.527,80.536,80.515,80.536,11200000.0
2008-06-09 23:39:00,80.565,80.573,80.563,80.563,12800000.0
2008-06-09 23:40:00,80.543,80.564,80.533,80.55,12800000.0
2008-06-09 23:41:00,80.527,80.56,80.527,80.558,12800000.0
2008-06-09 23:42:00,80.516,80.549,80.516,80.549,14400000.0
2008-06-09 23:43:00,80.536,80.536,80.524,80.536,11200000.0
2008-06-09 23:44:00,80.577,80.578,80.573,80.577,12800000.0
2008-06-09 23:45:00,80.546,80.554,80.534,80.554,16000000.0
2008-06-09 23:46:00,80.532,80.532,80.525,80.53,11200000.0
2008-06-09 23:47:00,80.535,80.552,80.535,80.552,12800000.0
2008-06-09 23:48:00,80.572,80.572,80.542,80.549,12800000.0
2008-06-09 23:49:00,80.551,80.551,80.519,80.542,17600000.0
2008-06-09 23:50:00,80.571,80.573,80.56,80.573,11600000.0
2008-06-09 23:51:00,80.571,80.571,80.54,80.545,12800000.0
2008-06-09 23:52:00,80.528,80.532,80.51,80.51,13800000.0
2008-06-09 23:53:00,80.507,80.507,80.493,80.493,14400000.0
2008-06-09 23:54:00,80.493,80.493,80.485,80.485,11200000.0
2008-06-09 23:55:00,80.476,80.488,80.476,80.479,12800000.0
2008-06-09 23:56:00,80.485,80.497,80.485,80.49,12800000.0
2008-06-09 23:57:00,80.486,80.494,80.472,80.494,12800000.0
2008-06-09 23:58:00,80.479,80.493,80.468,80.491,11200000.0
2008-06-09 23:59:00,80.494,80.506,80.485,80.497,14400000.0
2008-06-10 00:00:00,80.501,80.501,80.485,80.5,12800000.0
2008-06-10 00:01:00,80.507,80.514,80.505,80.512,11200000.0
2008-06-10 00:02:00,80.508,80.52,80.508,80.52,12800000.0
2008-06-10 00:03:00,80.538,80.552,80.536,80.552,11200000.0
2008-06-10 00:04:00,80.55,80.561,80.536,80.557,14400000.0
2008-06-10 00:05:00,80.562,80.573,80.548,80.573,12800000.0
2008-06-10 00:06:00,80.576,80.577,80.564,80.573,11200000.0
2008-06-10 00:07:00,80.579,80.579,80.564,80.569,12800000.0
2008-06-10 00:08:00,80.538,80.552,80.528,80.546,12800000.0
2008-06-10 00:09:00,80.555,80.563,80.546,80.563,12200000.0
2008-06-10 00:10:00,80.569,80.576,80.561,80.576,12800000.0
2008-06-10 00:11:00,80.581,80.588,80.563,80.563,11200000.0
2008-06-10 00:12:00,80.55,80.557,80.548,80.557,11200000.0
2008-06-10 00:13:00,80.549,80.551,80.543,80.543,17000000.0
2008-06-10 00:14:00,80.547,80.558,80.547,80.553,11600000.0
2008-06-10 00:15:00,80.518,80.526,80.499,80.512,11200000.0
2008-06-10 00:16:00,80.507,80.532,80.485,80.532,11200000.0
2008-06-10 00:17:00,80.52,80.532,80.506,80.532,12800000.0
2008-06-10 00:18:00,80.551,80.557,80.55,80.552,11200000.0
2008-06-10 00:19:00,80.546,80.556,80.546,80.556,10600000.0
2008-06-10 00:20:00,80.552,80.564,80.498,80.555,14400000.0
2008-06-10 00:21:00,80.556,80.556,80.545,80.552,11200000.0
2008-06-10 00:22:00,80.531,80.541,80.531,80.537,17600000.0
2008-06-10 00:23:00,80.548,80.567,80.548,80.567,12800000.0
2008-06-10 00:24:00,80.552,80.569,80.551,80.569,17600000.0
2008-06-10 00:25:00,80.58,80.583,80.57,80.576,11200000.0
2008-06-10 00:26:00,80.567,80.571,80.557,80.557,11200000.0
2008-06-10 00:27:00,80.548,80.552,80.529,80.538,12800000.0
2008-06-10 00:28:00,80.541,80.548,80.537,80.537,12800000.0
2008-06-10 00:29:00,80.557,80.562,80.557,80.558,14400000.0
2008-06-10 00:30:00,80.558,80.571,80.557,80.567,12800000.0
2008-06-10 00:31:00,80.578,80.583,80.578,80.58,14400000.0
2008-06-10 00:32:00,80.585,80.585,80.565,80.575,14400000.0
2008-06-10 00:33:00,80.587,80.587,80.569,80.578,11200000.0
2008-06-10 00:34:00,80.584,80.591,80.583,80.583,17600000.0
2008-06-10 00:35:00,80.584,80.584,80.575,80.577,11200000.0
2008-06-10 00:36:00,80.598,80.604,80.598,80.603,12800000.0
2008-06-10 00:38:00,80.614,80.63,80.614,80.629,14400000.0
2008-06-10 00:39:00,80.628,80.636,80.628,80.634,11200000.0
2008-06-10 00:40:00,80.616,80.62,80.609,80.614,12800000.0
2008-06-10 00:41:00,80.616,80.63,80.611,80.611,11200000.0
2008-06-10 00:42:00,80.615,80.617,80.602,80.611,11200000.0
2008-06-10 00:43:00,80.585,80.591,80.583,80.591,12800000.0
2008-06-10 00:44:00,80.604,80.606,80.595,80.597,17600000.0
2008-06-10 00:45:00,80.589,80.604,80.583,80.604,16000000.0
2008-06-10 00:46:00,80.579,80.599,80.579,80.591,15400000.0
2008-06-10 00:47:00,80.603,80.603,80.591,80.595,11200000.0
2008-06-10 00:48:00,80.597,80.607,80.597,80.597,11200000.0
2008-06-10 00:49:00,80.602,80.61,80.589,80.61,16000000.0
2008-06-10 00:50:00,80.616,80.619,80.613,80.619,11200000.0
2008-06-10 00:51:00,80.616,80.616,80.598,80.614,11200000.0
2008-06-10 00:52:00,80.579,80.608,80.579,80.599,14400000.0
2008-06-10 00:53:00,80.61,80.618,80.601,80.607,16800000.0
2008-06-10 00:54:00,80.605,80.613,80.589,80.589,16000000.0
2008-06-10 00:55:00,80.622,80.622,80.607,80.61,11200000.0
2008-06-10 00:56:00,80.616,80.623,80.612,80.619,14400000.0
2008-06-10 00:57:00,80.59,80.596,80.578,80.581,17600000.0
2008-06-10 00:58:00,80.622,80.623,80.613,80.616,11200000.0
2008-06-10 00:59:00,80.578,80.584,80.566,80.584,12800000.0
2008-06-10 01:00:00,80.612,80.612,80.604,80.606,11200000.0
2008-06-10 01:01:00,80.617,80.62,80.601,80.62,9600000.0
2008-06-10 01:02:00,80.585,80.585,80.573,80.582,10600000.0
2008-06-10 01:03:00,80.621,80.631,80.615,80.615,11200000.0
2008-06-10 01:04:00,80.626,80.633,80.626,80.632,10600000.0
2008-06-10 01:05:00,80.593,80.605,80.587,80.599,12800000.0
2008-06-10 01:06:00,80.623,80.636,80.623,80.632,11200000.0
2008-06-10 01:07:00,80.604,80.604,80.591,80.595,11200000.0
2008-06-10 01:08:00,80.608,80.613,80.591,80.609,11200000.0
2008-06-10 01:09:00,80.639,80.639,80.615,80.631,12800000.0
2008-06-10 01:10:00,80.633,80.633,80.621,80.621,17600000.0
2008-06-10 01:11:00,80.532,80.649,80.532,80.616,11200000.0
2008-06-10 01:12:00,80.592,80.604,80.587,80.604,12800000.0
2008-06-10 01:13:00,80.608,80.63,80.604,80.63,11200000.0
2008-06-10 01:14:00,80.63,80.634,80.629,80.634,11200000.0
2008-06-10 01:15:00,80.633,80.64,80.631,80.638,11200000.0
2008-06-10 01:16:00,80.631,80.633,80.624,80.625,11600000.0
2008-06-10 01:17:00,80.631,80.634,80.62,80.631,11200000.0
2008-06-10 01:18:00,80.636,80.636,80.625,80.625,11200000.0
2008-06-10 01:19:00,80.621,80.622,80.608,80.619,16000000.0
2008-06-10 01:20:00,80.621,80.649,80.621,80.649,16000000.0
2008-06-10 01:21:00,80.652,80.672,80.652,80.672,17600000.0
2008-06-10 01:22:00,80.669,80.695,80.669,80.695,13200000.0
2008-06-10 01:23:00,80.693,80.693,80.684,80.684,12200000.0
2008-06-10 01:24:00,80.687,80.689,80.682,80.686,12800000.0
2008-06-10 01:25:00,80.684,80.686,80.677,80.677,14400000.0
2008-06-10 01:26:00,80.675,80.675,80.658,80.668,11200000.0
2008-06-10 01:27:00,80.664,80.683,80.664,80.683,11600000.0
2008-06-10 01:28:00,80.672,80.676,80.66,80.676,17600000.0
2008-06-10 01:29:00,80.688,80.701,80.687,80.701,12200000.0
2008-06-10 01:30:00,80.697,80.698,80.69,80.698,11200000.0
2008-06-10 01:31:00,80.709,80.727,80.708,80.727,12800000.0
2008-06-10 01:32:00,80.709,80.728,80.709,80.722,10600000.0
2008-06-10 01:33:00,80.728,80.748,80.728,80.748,12800000.0
2008-06-10 01:34:00,80.73,80.747,80.73,80.747,18000000.0
2008-06-10 01:35:00,80.746,80.746,80.734,80.74,11200000.0
2008-06-10 01:36:00,80.743,80.747,80.733,80.74,12800000.0
2008-06-10 01:37:00,80.727,80.728,80.691,80.692,14400000.0
2008-06-10 01:38:00,80.69,80.691,80.681,80.682,17600000.0
2008-06-10 01:39:00,80.706,80.725,80.629,80.702,12800000.0
2008-06-10 01:40:00,80.63,80.661,80.626,80.661,12800000.0
2008-06-10 01:41:00,80.687,80.694,80.683,80.686,13200000.0
2008-06-10 01:42:00,80.697,80.7,80.693,80.7,11200000.0
2008-06-10 01:43:00,80.697,80.701,80.693,80.693,11600000.0
2008-06-10 01:44:00,80.692,80.696,80.682,80.686,11200000.0
2008-06-10 01:45:00,80.691,80.694,80.685,80.685,11200000.0
2008-06-10 01:46:00,80.672,80.681,80.67,80.672,11200000.0
2008-06-10 01:47:00,80.674,80.677,80.657,80.662,17600000.0
2008-06-10 01:48:00,80.667,80.667,80.647,80.658,12800000.0
2008-06-10 01:49:00,80.673,80.674,80.669,80.67,15400000.0
2008-06-10 01:50:00,80.651,80.657,80.629,80.646,16000000.0
2008-06-10 01:51:00,80.642,80.644,80.623,80.638,17600000.0
2008-06-10 01:52:00,80.639,80.644,80.633,80.644,12800000.0
2008-06-10 01:53:00,80.642,80.649,80.636,80.649,14400000.0
2008-06-10 01:54:00,80.619,80.642,80.619,80.639,12800000.0
2008-06-10 01:55:00,80.65,80.658,80.65,80.657,11200000.0
2008-06-10 01:56:00,80.647,80.655,80.643,80.645,16000000.0
2008-06-10 01:57:00,80.659,80.685,80.659,80.678,11200000.0
2008-06-10 01:58:00,80.691,80.691,80.675,80.677,17600000.0
2008-06-10 01:59:00,80.68,80.689,80.678,80.689,12800000.0
2008-06-10 02:00:00,80.671,80.671,80.654,80.654,6400000.0
2008-06-10 02:01:00,80.644,80.652,80.644,80.646,11200000.0
2008-06-10 02:02:00,80.599,80.599,80.575,80.593,19200000.0
2008-06-10 02:03:00,80.589,80.601,80.589,80.599,12800000.0
2008-06-10 02:04:00,80.604,80.626,80.604,80.626,8000000.0
2008-06-10 02:05:00,80.641,80.653,80.64,80.65,12800000.0
2008-06-10 02:06:00,80.65,80.65,80.636,80.637,8000000.0
2008-06-10 02:07:00,80.65,80.658,80.65,80.658,20800000.0
2008-06-10 02:08:00,80.667,80.667,80.659,80.66,17600000.0
2008-06-10 02:09:00,80.669,80.697,80.641,80.641,14400000.0
2008-06-10 02:10:00,80.627,80.655,80.627,80.655,12800000.0
2008-06-10 02:11:00,80.668,80.668,80.641,80.662,12800000.0
2008-06-10 02:12:00,80.668,80.686,80.661,80.686,12800000.0
2008-06-10 02:13:00,80.685,80.685,80.662,80.662,15400000.0
2008-06-10 02:14:00,80.686,80.693,80.674,80.674,12800000.0
2008-06-10 02:15:00,80.641,80.667,80.641,80.667,12800000.0
2008-06-10 02:16:00,80.646,80.646,80.626,80.63,8000000.0
2008-06-10 02:17:00,80.622,80.622,80.593,80.593,11200000.0
2008-06-10 02:18:00,80.613,80.677,80.613,80.676,12800000.0
2008-06-10 02:19:00,80.645,80.677,80.645,80.673,11200000.0
2008-06-10 02:20:00,80.707,80.735,80.707,80.725,14800000.0
2008-06-10 02:21:00,80.723,80.741,80.701,80.711,17600000.0
2008-06-10 02:22:00,80.727,80.727,80.684,80.684,12800000.0
2008-06-10 02:23:00,80.679,80.711,80.679,80.704,11200000.0
2008-06-10 02:24:00,80.692,80.769,80.692,80.769,11200000.0
2008-06-10 02:25:00,80.786,80.786,80.763,80.777,23400000.0
2008-06-10 02:26:00,80.743,80.743,80.709,80.709,11200000.0
2008-06-10 02:27:00,80.698,80.72,80.698,80.698,12800000.0
2008-06-10 02:28:00,80.681,80.724,80.681,80.724,11200000.0
2008-06-10 02:29:00,80.72,80.76,80.72,80.759,11200000.0
2008-06-10 02:30:00,80.803,80.825,80.803,80.819,16000000.0
2008-06-10 02:31:00,80.815,80.818,80.807,80.818,14400000.0
2008-06-10 02:32:00,80.779,80.795,80.768,80.795,16000000.0
2008-06-10 02:33:00,80.801,80.854,80.801,80.854,11200000.0
2008-06-10 02:34:00,80.875,80.877,80.828,80.828,11200000.0
2008-06-10 02:35:00,80.835,80.855,80.835,80.85,13200000.0
2008-06-10 02:36:00,80.837,80.848,80.836,80.836,11200000.0
2008-06-10 02:37:00,80.804,80.804,80.771,80.775,13200000.0
2008-06-10 02:38:00,80.795,80.795,80.765,80.765,10600000.0
2008-06-10 02:39:00,80.756,80.774,80.754,80.774,11600000.0
2008-06-10 02:40:00,80.801,80.801,80.784,80.787,11200000.0
2008-06-10 02:41:00,80.781,80.781,80.752,80.756,12800000.0
2008-06-10 02:42:00,80.761,80.78,80.76,80.78,12800000.0
2008-06-10 02:43:00,80.792,80.808,80.792,80.802,25600000.0
2008-06-10 02:44:00,80.792,80.798,80.792,80.797,17600000.0
2008-06-10 02:45:00,80.798,80.806,80.798,80.805,16000000.0
2008-06-10 02:46:00,80.804,80.823,80.799,80.823,17600000.0
2008-06-10 02:47:00,80.823,80.828,80.814,80.828,16400000.0
2008-06-10 02:48:00,80.806,80.806,80.791,80.803,11200000.0
2008-06-10 02:49:00,80.798,80.809,80.795,80.806,15400000.0
2008-06-10 02:50:00,80.809,80.816,80.802,80.816,16000000.0
2008-06-10 02:51:00,80.794,80.794,80.784,80.784,16000000.0
2008-06-10 02:52:00,80.765,80.766,80.746,80.766,11200000.0
2008-06-10 02:53:00,80.76,80.765,80.701,80.765,12800000.0
2008-06-10 02:54:00,80.768,80.768,80.748,80.748,12800000.0
2008-06-10 02:55:00,80.732,80.763,80.732,80.763,12800000.0
2008-06-10 02:56:00,80.761,80.782,80.761,80.782,22400000.0
2008-06-10 02:57:00,80.783,80.787,80.782,80.787,11200000.0
2008-06-10 02:58:00,80.778,80.778,80.769,80.778,9600000.0
2008-06-10 02:59:00,80.778,80.778,80.766,80.777,16000000.0
2008-06-10 03:00:00,80.776,80.778,80.774,80.774,11200000.0
2008-06-10 03:01:00,80.799,80.842,80.791,80.842,12800000.0
2008-06-10 03:02:00,80.855,80.855,80.786,80.786,12800000.0
2008-06-10 03:03:00,80.795,80.804,80.795,80.803,12800000.0
2008-06-10 03:04:00,80.8,80.803,80.79,80.79,28800000.0
2008-06-10 03:05:00,80.806,80.806,80.796,80.796,17600000.0
2008-06-10 03:06:00,80.81,80.822,80.804,80.813,17600000.0
2008-06-10 03:07:00,80.805,80.816,80.805,80.809,11200000.0
2008-06-10 03:08:00,80.802,80.805,80.793,80.805,17600000.0
2008-06-10 03:09:00,80.804,80.804,80.79,80.801,14400000.0
2008-06-10 03:10:00,80.793,80.798,80.791,80.793,16000000.0
2008-06-10 03:11:00,80.791,80.803,80.791,80.803,12800000.0
2008-06-10 03:12:00,80.806,80.867,80.806,80.867,12800000.0
2008-06-10 03:13:00,80.844,80.844,80.818,80.818,14400000.0
2008-06-10 03:14:00,80.817,80.818,80.8,80.801,11200000.0
2008-06-10 03:15:00,80.812,80.819,80.795,80.819,17600000.0
2008-06-10 03:16:00,80.83,80.859,80.83,80.856,11200000.0
2008-06-10 03:17:00,80.861,80.861,80.778,80.778,12800000.0
2008-06-10 03:18:00,80.775,80.787,80.775,80.787,12800000.0
2008-06-10 03:19:00,80.782,80.786,80.758,80.786,16000000.0
2008-06-10 03:20:00,80.776,80.785,80.771,80.771,9600000.0
2008-06-10 03:21:00,80.775,80.783,80.773,80.774,11200000.0
2008-06-10 03:22:00,80.763,80.773,80.763,80.773,12800000.0
2008-06-10 03:23:00,80.77,80.779,80.767,80.774,17600000.0
2008-06-10 03:24:00,80.737,80.757,80.735,80.757,28800000.0
2008-06-10 03:25:00,80.769,80.777,80.766,80.777,18600000.0
2008-06-10 03:26:00,80.749,80.775,80.738,80.772,12800000.0
2008-06-10 03:27:00,80.764,80.764,80.747,80.747,12800000.0
2008-06-10 03:28:00,80.756,80.762,80.754,80.762,11200000.0
2008-06-10 03:29:00,80.765,80.772,80.759,80.759,11200000.0
2008-06-10 03:30:00,80.767,80.784,80.766,80.783,12800000.0
2008-06-10 03:31:00,80.766,80.768,80.762,80.762,31400000.0
2008-06-10 03:32:00,80.783,80.783,80.765,80.765,17600000.0
2008-06-10 03:33:00,80.773,80.773,80.756,80.756,12800000.0
2008-06-10 03:34:00,80.772,80.808,80.772,80.808,12800000.0
2008-06-10 03:35:00,80.818,80.855,80.809,80.855,14400000.0
2008-06-10 03:36:00,80.858,80.864,80.851,80.851,11200000.0
2008-06-10 03:37:00,80.79,80.811,80.785,80.785,17600000.0
2008-06-10 03:38:00,80.789,80.789,80.783,80.789,12200000.0
2008-06-10 03:39:00,80.786,80.795,80.773,80.773,17600000.0
2008-06-10 03:40:00,80.751,80.769,80.751,80.76,12800000.0
2008-06-10 03:41:00,80.787,80.789,80.783,80.788,12800000.0
2008-06-10 03:42:00,80.776,80.786,80.757,80.757,17000000.0
2008-06-10 03:43:00,80.766,80.766,80.758,80.762,14400000.0
2008-06-10 03:44:00,80.733,80.748,80.733,80.745,28800000.0
2008-06-10 03:45:00,80.758,80.766,80.758,80.761,14400000.0
2008-06-10 03:46:00,80.767,80.767,80.75,80.756,12800000.0
2008-06-10 03:47:00,80.739,80.739,80.727,80.732,12800000.0
2008-06-10 03:48:00,80.723,80.723,80.712,80.712,16000000.0
2008-06-10 03:49:00,80.723,80.723,80.711,80.72,12800000.0
2008-06-10 03:50:00,80.709,80.732,80.709,80.732,12800000.0
2008-06-10 03:51:00,80.733,80.733,80.723,80.723,12800000.0
2008-06-10 03:52:00,80.743,80.747,80.732,80.732,12800000.0
2008-06-10 03:53:00,80.743,80.743,80.726,80.728,11200000.0
2008-06-10 03:54:00,80.724,80.724,80.709,80.717,11200000.0
2008-06-10 03:55:00,80.738,80.75,80.726,80.726,9600000.0
2008-06-10 03:56:00,80.72,80.735,80.72,80.734,12800000.0
2008-06-10 03:57:00,80.729,80.739,80.705,80.739,11200000.0
2008-06-10 03:58:00,80.741,80.741,80.733,80.735,12800000.0
2008-06-10 03:59:00,80.744,80.751,80.739,80.743,17600000.0
2008-06-10 04:00:00,80.749,80.749,80.737,80.744,14400000.0
2008-06-10 04:01:00,80.756,80.766,80.75,80.763,11200000.0
2008-06-10 04:02:00,80.767,80.767,80.746,80.751,12800000.0
2008-06-10 04:03:00,80.663,80.752,80.663,80.745,11200000.0
2008-06-10 04:04:00,80.729,80.746,80.72,80.723,12800000.0
2008-06-10 04:05:00,80.721,80.721,80.686,80.7,14800000.0
2008-06-10 04:06:00,80.702,80.702,80.691,80.698,11200000.0
2008-06-10 04:07:00,80.699,80.704,80.691,80.698,12800000.0
2008-06-10 04:08:00,80.722,80.759,80.72,80.759,12800000.0
2008-06-10 04:09:00,80.756,80.756,80.737,80.737,11200000.0
2008-06-10 04:10:00,80.736,80.744,80.73,80.744,16000000.0
2008-06-10 04:11:00,80.74,80.74,80.739,80.739,3200000.0
2008-06-10 04:12:00,80.715,80.724,80.71,80.72,12800000.0
2008-06-10 04:13:00,80.719,80.739,80.719,80.736,17000000.0
2008-06-10 04:14:00,80.745,80.762,80.738,80.762,11200000.0
2008-06-10 04:15:00,80.772,80.79,80.772,80.79,16000000.0
2008-06-10 04:16:00,80.77,80.772,80.758,80.772,14400000.0
2008-06-10 04:17:00,80.753,80.753,80.742,80.744,18000000.0
2008-06-10 04:18:00,80.741,80.745,80.738,80.744,12800000.0
2008-06-10 04:19:00,80.732,80.741,80.722,80.73,35200000.0
2008-06-10 04:20:00,80.691,80.737,80.691,80.716,12800000.0
2008-06-10 04:21:00,80.728,80.734,80.718,80.718,11200000.0
2008-06-10 04:22:00,80.725,80.731,80.72,80.731,12800000.0
2008-06-10 04:23:00,80.747,80.753,80.742,80.753,12800000.0
2008-06-10 04:24:00,80.757,80.762,80.748,80.762,16000000.0
2008-06-10 04:25:00,80.775,80.775,80.768,80.772,16400000.0
2008-06-10 04:26:00,80.726,80.753,80.726,80.753,12800000.0
2008-06-10 04:27:00,80.752,80.752,80.734,80.734,17600000.0
2008-06-10 04:28:00,80.73,80.738,80.725,80.729,12800000.0
2008-06-10 04:29:00,80.699,80.715,80.699,80.711,16000000.0
2008-06-10 04:30:00,80.716,80.723,80.71,80.71,11200000.0
2008-06-10 04:31:00,80.732,80.752,80.732,80.744,12800000.0
2008-06-10 04:32:00,80.737,80.744,80.737,80.742,17000000.0
2008-06-10 04:33:00,80.734,80.734,80.719,80.72,12800000.0
2008-06-10 04:34:00,80.729,80.748,80.729,80.742,14400000.0
2008-06-10 04:35:00,80.744,80.747,80.738,80.747,11200000.0
2008-06-10 04:36:00,80.742,80.749,80.741,80.749,11200000.0
2008-06-10 04:37:00,80.738,80.747,80.738,80.742,12800000.0
2008-06-10 04:38:00,80.729,80.731,80.708,80.708,16000000.0
2008-06-10 04:39:00,80.728,80.733,80.716,80.724,14400000.0
2008-06-10 04:40:00,80.725,80.729,80.716,80.729,12800000.0
2008-06-10 04:41:00,80.732,80.738,80.722,80.732,11200000.0
2008-06-10 04:42:00,80.73,80.743,80.73,80.742,11200000.0
2008-06-10 04:43:00,80.736,80.745,80.723,80.745,17600000.0
2008-06-10 04:44:00,80.757,80.764,80.754,80.764,11200000.0
2008-06-10 04:45:00,80.759,80.762,80.753,80.756,17600000.0
2008-06-10 04:46:00,80.744,80.744,80.738,80.744,12800000.0
2008-06-10 04:47:00,80.756,80.769,80.753,80.769,16000000.0
2008-06-10 04:48:00,80.755,80.769,80.753,80.769,11200000.0
2008-06-10 04:49:00,80.732,80.744,80.721,80.74,12800000.0
2008-06-10 04:50:00,80.76,80.764,80.756,80.757,17600000.0
2008-06-10 04:51:00,80.764,80.765,80.758,80.758,16000000.0
2008-06-10 04:52:00,80.768,80.78,80.768,80.778,12800000.0
2008-06-10 04:53:00,80.78,80.78,80.773,80.773,12800000.0
2008-06-10 04:54:00,80.779,80.785,80.772,80.781,33600000.0
2008-06-10 04:55:00,80.793,80.798,80.788,80.796,11200000.0
2008-06-10 04:56:00,80.796,80.796,80.769,80.776,16000000.0
2008-06-10 04:57:00,80.767,80.778,80.76,80.772,18000000.0
2008-06-10 04:58:00,80.773,80.784,80.773,80.783,14400000.0
2008-06-10 04:59:00,80.788,80.788,80.77,80.786,17600000.0
2008-06-10 05:00:00,80.786,80.787,80.776,80.777,17600000.0
2008-06-10 05:01:00,80.77,80.783,80.77,80.783,13800000.0
2008-06-10 05:02:00,80.805,80.805,80.786,80.786,17600000.0
2008-06-10 05:03:00,80.792,80.794,80.789,80.794,17600000.0
2008-06-10 05:04:00,80.795,80.795,80.783,80.783,12800000.0
2008-06-10 05:05:00,80.789,80.789,80.776,80.778,12800000.0
2008-06-10 05:06:00,80.781,80.787,80.78,80.786,11200000.0
2008-06-10 05:07:00,80.794,80.799,80.789,80.789,11200000.0
2008-06-10 05:08:00,80.79,80.79,80.783,80.783,11200000.0
2008-06-10 05:09:00,80.787,80.8,80.786,80.798,11200000.0
2008-06-10 05:10:00,80.798,80.799,80.787,80.787,13200000.0
2008-06-10 05:11:00,80.806,80.818,80.806,80.816,11200000.0
2008-06-10 05:12:00,80.809,80.809,80.778,80.778,17600000.0
2008-06-10 05:13:00,80.763,80.763,80.749,80.755,10600000.0
2008-06-10 05:14:00,80.725,80.73,80.708,80.722,16400000.0
2008-06-10 05:15:00,80.723,80.723,80.702,80.702,12800000.0
2008-06-10 05:16:00,80.697,80.697,80.669,80.669,16000000.0
2008-06-10 05:17:00,80.675,80.698,80.669,80.698,8000000.0
2008-06-10 05:18:00,80.687,80.697,80.678,80.697,11200000.0
2008-06-10 05:19:00,80.712,80.734,80.712,80.715,18000000.0
2008-06-10 05:20:00,80.705,80.711,80.705,80.708,12800000.0
2008-06-10 05:21:00,80.687,80.71,80.68,80.71,17600000.0
2008-06-10 05:22:00,80.701,80.701,80.683,80.69,25600000.0
2008-06-10 05:23:00,80.691,80.699,80.688,80.699,43200000.0
2008-06-10 05:24:00,80.712,80.72,80.71,80.711,12200000.0
2008-06-10 05:25:00,80.715,80.715,80.7,80.711,12800000.0
2008-06-10 05:26:00,80.688,80.702,80.688,80.702,11200000.0
2008-06-10 05:27:00,80.698,80.712,80.698,80.71,12800000.0
2008-06-10 05:28:00,80.66,80.692,80.66,80.689,11200000.0
2008-06-10 05:29:00,80.695,80.698,80.676,80.698,17600000.0
2008-06-10 05:30:00,80.701,80.71,80.697,80.703,16000000.0
2008-06-10 05:31:00,80.684,80.696,80.678,80.678,11200000.0
2008-06-10 05:32:00,80.673,80.683,80.673,80.683,12800000.0
2008-06-10 05:33:00,80.697,80.701,80.677,80.68,11200000.0
2008-06-10 05:34:00,80.684,80.689,80.676,80.678,16000000.0
2008-06-10 05:35:00,80.676,80.698,80.676,80.698,11200000.0
2008-06-10 05:36:00,80.71,80.719,80.705,80.71,12800000.0
2008-06-10 05:37:00,80.686,80.703,80.685,80.698,12800000.0
2008-06-10 05:38:00,80.711,80.717,80.71,80.711,9600000.0
2008-06-10 05:39:00,80.702,80.713,80.699,80.699,12200000.0
2008-06-10 05:40:00,80.696,80.701,80.691,80.701,12800000.0
2008-06-10 05:41:00,80.704,80.704,80.686,80.686,11200000.0
2008-06-10 05:42:00,80.687,80.703,80.687,80.703,11200000.0
2008-06-10 05:43:00,80.701,80.701,80.682,80.682,17600000.0
2008-06-10 05:44:00,80.686,80.699,80.686,80.699,14400000.0
2008-06-10 05:45:00,80.699,80.707,80.698,80.704,12800000.0
2008-06-10 05:46:00,80.707,80.707,80.691,80.693,12800000.0
2008-06-10 05:47:00,80.712,80.732,80.712,80.729,12600000.0
2008-06-10 05:48:00,80.722,80.722,80.706,80.71,11200000.0
2008-06-10 05:49:00,80.694,80.703,80.694,80.698,12800000.0
2008-06-10 05:50:00,80.696,80.696,80.676,80.682,12800000.0
2008-06-10 05:51:00,80.687,80.687,80.659,80.659,16000000.0
2008-06-10 05:52:00,80.666,80.683,80.666,80.683,16000000.0
2008-06-10 05:53:00,80.687,80.691,80.674,80.674,12800000.0
2008-06-10 05:54:00,80.678,80.69,80.678,80.689,11600000.0
2008-06-10 05:55:00,80.686,80.689,80.682,80.682,16000000.0
2008-06-10 05:56:00,80.67,80.676,80.67,80.676,17600000.0
2008-06-10 05:57:00,80.699,80.705,80.683,80.683,11200000.0
2008-06-10 05:58:00,80.679,80.684,80.677,80.679,11200000.0
2008-06-10 05:59:00,80.687,80.698,80.687,80.698,17600000.0
2008-06-10 06:00:00,80.688,80.7,80.688,80.7,12800000.0
2008-06-10 06:01:00,80.7,80.701,80.693,80.693,8000000.0
2008-06-10 06:02:00,80.702,80.714,80.702,80.708,17600000.0
2008-06-10 06:03:00,80.697,80.71,80.697,80.71,12800000.0
2008-06-10 06:04:00,80.717,80.725,80.71,80.722,12800000.0
2008-06-10 06:05:00,80.723,80.723,80.707,80.707,11200000.0
2008-06-10 06:06:00,80.701,80.702,80.694,80.697,11200000.0
2008-06-10 06:07:00,80.671,80.675,80.67,80.67,11200000.0
2008-06-10 06:08:00,80.665,80.674,80.665,80.673,17600000.0
2008-06-10 06:09:00,80.669,80.68,80.664,80.673,13200000.0
2008-06-10 06:10:00,80.673,80.693,80.64,80.64,11200000.0
2008-06-10 06:11:00,80.621,80.664,80.621,80.664,36400000.0
2008-06-10 06:12:00,80.664,80.664,80.631,80.631,11200000.0
2008-06-10 06:13:00,80.647,80.66,80.643,80.653,14400000.0
2008-06-10 06:14:00,80.657,80.668,80.643,80.643,17600000.0
2008-06-10 06:15:00,80.619,80.627,80.611,80.612,17600000.0
2008-06-10 06:16:00,80.637,80.647,80.636,80.642,14400000.0
2008-06-10 06:17:00,80.636,80.636,80.604,80.631,14400000.0
2008-06-10 06:18:00,80.637,80.65,80.555,80.636,11200000.0
2008-06-10 06:19:00,80.627,80.635,80.62,80.635,9600000.0
2008-06-10 06:20:00,80.65,80.67,80.649,80.665,12800000.0
2008-06-10 06:21:00,80.684,80.689,80.66,80.689,14400000.0
2008-06-10 06:22:00,80.685,80.687,80.667,80.68,16400000.0
2008-06-10 06:23:00,80.677,80.696,80.677,80.687,11200000.0
2008-06-10 06:24:00,80.675,80.682,80.675,80.676,14400000.0
2008-06-10 06:25:00,80.671,80.679,80.668,80.678,17600000.0
2008-06-10 06:26:00,80.664,80.683,80.664,80.683,11200000.0
2008-06-10 06:27:00,80.683,80.692,80.682,80.687,14400000.0
2008-06-10 06:28:00,80.683,80.698,80.683,80.696,15400000.0
2008-06-10 06:29:00,80.693,80.695,80.683,80.694,12800000.0
2008-06-10 06:30:00,80.696,80.697,80.688,80.688,27200000.0
2008-06-10 06:31:00,80.678,80.689,80.669,80.679,11200000.0
2008-06-10 06:32:00,80.676,80.676,80.667,80.67,21800000.0
2008-06-10 06:33:00,80.671,80.68,80.67,80.68,24000000.0
2008-06-10 06:34:00,80.68,80.688,80.68,80.686,17600000.0
2008-06-10 06:35:00,80.672,80.684,80.672,80.675,10600000.0
2008-06-10 06:36:00,80.68,80.689,80.673,80.689,12800000.0
2008-06-10 06:37:00,80.688,80.693,80.681,80.681,12800000.0
2008-06-10 06:38:00,80.691,80.699,80.691,80.696,8000000.0
2008-06-10 06:39:00,80.671,80.68,80.657,80.657,14400000.0
2008-06-10 06:40:00,80.686,80.694,80.678,80.678,11200000.0
2008-06-10 06:41:00,80.688,80.692,80.688,80.69,8000000.0
2008-06-10 06:42:00,80.695,80.707,80.695,80.706,14400000.0
2008-06-10 06:43:00,80.697,80.704,80.697,80.704,19200000.0
2008-06-10 06:44:00,80.712,80.72,80.711,80.714,11200000.0
2008-06-10 06:45:00,80.715,80.72,80.702,80.714,12800000.0
2008-06-10 06:46:00,80.72,80.733,80.715,80.715,16000000.0
2008-06-10 06:47:00,80.711,80.716,80.71,80.715,12800000.0
2008-06-10 06:48:00,80.718,80.728,80.711,80.724,12800000.0
2008-06-10 06:49:00,80.728,80.744,80.728,80.738,12800000.0
2008-06-10 06:50:00,80.744,80.744,80.726,80.732,14400000.0
2008-06-10 06:51:00,80.732,80.757,80.732,80.757,16000000.0
2008-06-10 06:52:00,80.756,80.756,80.743,80.745,14400000.0
2008-06-10 06:53:00,80.743,80.743,80.725,80.725,12800000.0
2008-06-10 06:54:00,80.73,80.735,80.719,80.726,12800000.0
2008-06-10 06:55:00,80.725,80.725,80.714,80.721,16000000.0
2008-06-10 06:56:00,80.732,80.74,80.729,80.74,12600000.0
2008-06-10 06:57:00,80.735,80.753,80.735,80.749,16000000.0
2008-06-10 06:58:00,80.736,80.752,80.731,80.752,11200000.0
2008-06-10 06:59:00,80.755,80.768,80.73,80.768,17600000.0
2008-06-10 07:00:00,80.768,80.774,80.768,80.769,11200000.0
2008-06-10 07:01:00,80.757,80.76,80.745,80.758,15400000.0
2008-06-10 07:02:00,80.754,80.754,80.743,80.744,12800000.0
2008-06-10 07:03:00,80.766,80.795,80.766,80.795,13200000.0
2008-06-10 07:04:00,80.795,80.797,80.779,80.779,11200000.0
2008-06-10 07:05:00,80.767,80.767,80.716,80.716,12800000.0
2008-06-10 07:06:00,80.731,80.741,80.731,80.741,16000000.0
2008-06-10 07:07:00,80.732,80.732,80.715,80.718,12800000.0
2008-06-10 07:08:00,80.724,80.724,80.704,80.704,28800000.0
2008-06-10 07:09:00,80.696,80.698,80.687,80.693,10000000.0
2008-06-10 07:10:00,80.701,80.717,80.701,80.717,11200000.0
2008-06-10 07:11:00,80.718,80.718,80.7,80.702,17600000.0
2008-06-10 07:12:00,80.69,80.708,80.69,80.708,8000000.0
2008-06-10 07:13:00,80.721,80.752,80.721,80.751,13800000.0
2008-06-10 07:14:00,80.741,80.741,80.732,80.741,12800000.0
2008-06-10 07:15:00,80.745,80.745,80.732,80.732,11200000.0
2008-06-10 07:16:00,80.718,80.718,80.707,80.713,14400000.0
2008-06-10 07:17:00,80.712,80.718,80.711,80.712,11200000.0
2008-06-10 07:18:00,80.707,80.707,80.653,80.653,14400000.0
2008-06-10 07:19:00,80.653,80.658,80.649,80.649,11200000.0
2008-06-10 07:20:00,80.665,80.677,80.665,80.677,14400000.0
2008-06-10 07:21:00,80.681,80.706,80.674,80.674,12800000.0
2008-06-10 07:22:00,80.701,80.705,80.684,80.705,8400000.0
2008-06-10 07:23:00,80.715,80.723,80.71,80.722,16000000.0
2008-06-10 07:24:00,80.718,80.722,80.717,80.718,11200000.0
2008-06-10 07:25:00,80.704,80.71,80.704,80.705,11200000.0
2008-06-10 07:26:00,80.698,80.7,80.678,80.684,13200000.0
2008-06-10 07:27:00,80.667,80.667,80.652,80.657,12800000.0
2008-06-10 07:28:00,80.652,80.669,80.652,80.669,8000000.0
2008-06-10 07:29:00,80.667,80.676,80.665,80.676,27200000.0
2008-06-10 07:30:00,80.67,80.67,80.659,80.662,12800000.0
2008-06-10 07:31:00,80.688,80.697,80.682,80.697,11600000.0
2008-06-10 07:32:00,80.688,80.705,80.688,80.705,12800000.0
2008-06-10 07:33:00,80.709,80.713,80.702,80.704,16000000.0
2008-06-10 07:34:00,80.699,80.699,80.68,80.68,11200000.0
2008-06-10 07:35:00,80.676,80.676,80.659,80.659,16000000.0
2008-06-10 07:36:00,80.653,80.664,80.653,80.66,12800000.0
2008-06-10 07:37:00,80.665,80.667,80.655,80.655,14400000.0
2008-06-10 07:38:00,80.646,80.659,80.645,80.652,16000000.0
2008-06-10 07:39:00,80.666,80.666,80.64,80.649,19200000.0
2008-06-10 07:40:00,80.67,80.686,80.67,80.686,11200000.0
2008-06-10 07:41:00,80.687,80.687,80.673,80.674,32000000.0
2008-06-10 07:42:00,80.677,80.679,80.669,80.676,33600000.0
2008-06-10 07:43:00,80.67,80.676,80.658,80.671,28800000.0
2008-06-10 07:44:00,80.673,80.684,80.668,80.668,17600000.0
2008-06-10 07:45:00,80.682,80.695,80.629,80.695,14400000.0
2008-06-10 07:46:00,80.694,80.707,80.688,80.69,27200000.0
2008-06-10 07:47:00,80.667,80.67,80.664,80.669,11200000.0
2008-06-10 07:48:00,80.669,80.687,80.669,80.687,11200000.0
2008-06-10 07:49:00,80.659,80.659,80.642,80.642,15400000.0
2008-06-10 07:50:00,80.64,80.643,80.634,80.643,11600000.0
2008-06-10 07:51:00,80.67,80.683,80.665,80.683,37800000.0
2008-06-10 07:52:00,80.68,80.68,80.65,80.65,17600000.0
2008-06-10 07:53:00,80.659,80.689,80.659,80.689,11200000.0
2008-06-10 07:54:00,80.696,80.696,80.67,80.672,12800000.0
2008-06-10 07:55:00,80.661,80.661,80.648,80.648,30200000.0
2008-06-10 07:56:00,80.647,80.65,80.64,80.65,16000000.0
2008-06-10 07:57:00,80.641,80.646,80.613,80.613,17600000.0
2008-06-10 07:58:00,80.596,80.632,80.596,80.632,10600000.0
2008-06-10 07:59:00,80.656,80.666,80.652,80.663,17600000.0
2008-06-10 08:00:00,80.668,80.671,80.663,80.663,12800000.0
2008-06-10 08:01:00,80.67,80.692,80.67,80.692,11200000.0
2008-06-10 08:02:00,80.707,80.72,80.707,80.72,12800000.0
2008-06-10 08:03:00,80.716,80.716,80.702,80.706,16000000.0
2008-06-10 08:04:00,80.716,80.755,80.716,80.755,11200000.0
2008-06-10 08:05:00,80.76,80.764,80.753,80.753,13200000.0
2008-06-10 08:06:00,80.742,80.743,80.732,80.743,12800000.0
2008-06-10 08:07:00,80.738,80.742,80.724,80.731,16000000.0
2008-06-10 08:08:00,80.748,80.755,80.737,80.755,12800000.0
2008-06-10 08:09:00,80.759,80.759,80.736,80.74,12200000.0
2008-06-10 08:10:00,80.73,80.738,80.729,80.729,30400000.0
2008-06-10 08:11:00,80.716,80.717,80.697,80.7,12800000.0
2008-06-10 08:12:00,80.697,80.706,80.693,80.698,17600000.0
2008-06-10 08:13:00,80.698,80.698,80.673,80.673,14400000.0
2008-06-10 08:14:00,80.681,80.681,80.654,80.667,16000000.0
2008-06-10 08:15:00,80.653,80.653,80.602,80.602,11200000.0
2008-06-10 08:16:00,80.597,80.615,80.589,80.596,19200000.0
2008-06-10 08:17:00,80.594,80.607,80.594,80.597,11600000.0
2008-06-10 08:18:00,80.609,80.612,80.603,80.603,11200000.0
2008-06-10 08:19:00,80.589,80.598,80.589,80.591,11200000.0
2008-06-10 08:20:00,80.603,80.63,80.603,80.625,12800000.0
2008-06-10 08:21:00,80.633,80.637,80.632,80.637,11200000.0
2008-06-10 08:22:00,80.634,80.637,80.629,80.629,11200000.0
2008-06-10 08:23:00,80.638,80.647,80.63,80.647,16400000.0
2008-06-10 08:24:00,80.642,80.656,80.629,80.656,17600000.0
2008-06-10 08:25:00,80.647,80.647,80.631,80.64,12800000.0
2008-06-10 08:26:00,80.632,80.643,80.632,80.643,11200000.0
2008-06-10 08:27:00,80.662,80.692,80.662,80.692,11200000.0
2008-06-10 08:28:00,80.7,80.7,80.688,80.696,12800000.0
2008-06-10 08:29:00,80.707,80.707,80.694,80.703,11200000.0
2008-06-10 08:30:00,80.703,80.707,80.689,80.689,12800000.0
2008-06-10 08:31:00,80.695,80.709,80.695,80.707,12800000.0
2008-06-10 08:32:00,80.724,80.736,80.724,80.725,14400000.0
2008-06-10 08:33:00,80.743,80.754,80.743,80.744,41600000.0
2008-06-10 08:34:00,80.753,80.753,80.731,80.731,11200000.0
2008-06-10 08:35:00,80.726,80.729,80.715,80.725,48000000.0
2008-06-10 08:36:00,80.71,80.711,80.693,80.702,16000000.0
2008-06-10 08:37:00,80.701,80.721,80.682,80.721,13800000.0
2008-06-10 08:38:00,80.725,80.727,80.709,80.727,17600000.0
2008-06-10 08:39:00,80.714,80.714,80.685,80.69,14400000.0
2008-06-10 08:40:00,80.69,80.708,80.69,80.708,11200000.0
2008-06-10 08:41:00,80.699,80.701,80.692,80.692,32000000.0
2008-06-10 08:42:00,80.704,80.704,80.675,80.676,14400000.0
2008-06-10 08:43:00,80.679,80.689,80.668,80.675,12800000.0
2008-06-10 08:44:00,80.698,80.702,80.686,80.694,16000000.0
2008-06-10 08:45:00,80.698,80.704,80.689,80.701,12800000.0
2008-06-10 08:46:00,80.698,80.715,80.698,80.715,12800000.0
2008-06-10 08:47:00,80.704,80.704,80.692,80.7,24000000.0
2008-06-10 08:48:00,80.675,80.675,80.655,80.665,30400000.0
2008-06-10 08:49:00,80.661,80.661,80.648,80.648,8000000.0
2008-06-10 08:50:00,80.622,80.625,80.611,80.611,12800000.0
2008-06-10 08:51:00,80.605,80.626,80.605,80.626,22400000.0
2008-06-10 08:52:00,80.637,80.637,80.616,80.618,35200000.0
2008-06-10 08:53:00,80.608,80.61,80.596,80.601,56400000.0
2008-06-10 08:54:00,80.587,80.589,80.582,80.586,22800000.0
2008-06-10 08:55:00,80.581,80.595,80.577,80.577,17600000.0
2008-06-10 08:56:00,80.59,80.59,80.565,80.565,14400000.0
2008-06-10 08:57:00,80.58,80.589,80.55,80.55,43600000.0
2008-06-10 08:58:00,80.557,80.567,80.557,80.567,19200000.0
2008-06-10 08:59:00,80.58,80.595,80.58,80.589,14400000.0
2008-06-10 09:00:00,80.578,80.598,80.577,80.591,32000000.0
2008-06-10 09:01:00,80.582,80.589,80.55,80.55,32400000.0
2008-06-10 09:02:00,80.542,80.551,80.54,80.54,19200000.0
2008-06-10 09:03:00,80.556,80.556,80.535,80.544,16000000.0
2008-06-10 09:04:00,80.542,80.542,80.473,80.503,22400000.0
2008-06-10 09:05:00,80.54,80.585,80.54,80.585,19200000.0
2008-06-10 09:06:00,80.573,80.585,80.559,80.559,30800000.0
2008-06-10 09:07:00,80.563,80.563,80.509,80.509,19200000.0
2008-06-10 09:08:00,80.49,80.49,80.481,80.488,12800000.0
2008-06-10 09:09:00,80.481,80.49,80.478,80.49,46400000.0
2008-06-10 09:10:00,80.494,80.494,80.479,80.488,24000000.0
2008-06-10 09:11:00,80.482,80.482,80.47,80.478,28800000.0
2008-06-10 09:12:00,80.496,80.503,80.488,80.488,13800000.0
2008-06-10 09:13:00,80.493,80.518,80.49,80.518,12800000.0
2008-06-10 09:14:00,80.496,80.496,80.473,80.488,12800000.0
2008-06-10 09:15:00,80.482,80.53,80.481,80.53,30400000.0
2008-06-10 09:16:00,80.542,80.555,80.535,80.535,50000000.0
2008-06-10 09:17:00,80.538,80.538,80.492,80.492,78400000.0
2008-06-10 09:18:00,80.48,80.48,80.441,80.441,72400000.0
2008-06-10 09:19:00,80.432,80.445,80.43,80.443,66000000.0
2008-06-10 09:20:00,80.473,80.511,80.473,80.511,77200000.0
2008-06-10 09:21:00,80.485,80.485,80.46,80.461,49600000.0
2008-06-10 09:22:00,80.48,80.49,80.479,80.49,36800000.0
2008-06-10 09:23:00,80.495,80.495,80.469,80.485,68800000.0
2008-06-10 09:24:00,80.471,80.494,80.471,80.471,42600000.0
2008-06-10 09:25:00,80.47,80.473,80.463,80.463,19600000.0
2008-06-10 09:26:00,80.448,80.459,80.445,80.459,32000000.0
2008-06-10 09:27:00,80.456,80.473,80.456,80.473,70200000.0
2008-06-10 09:28:00,80.52,80.541,80.52,80.537,11200000.0
2008-06-10 09:29:00,80.553,80.553,80.487,80.508,37200000.0
2008-06-10 09:30:00,80.517,80.545,80.517,80.545,25600000.0
2008-06-10 09:31:00,80.567,80.577,80.561,80.561,11600000.0
2008-06-10 09:32:00,80.535,80.535,80.517,80.522,33600000.0
2008-06-10 09:33:00,80.528,80.545,80.528,80.528,30400000.0
2008-06-10 09:34:00,80.507,80.519,80.502,80.513,33600000.0
2008-06-10 09:35:00,80.506,80.517,80.504,80.517,52200000.0
2008-06-10 09:36:00,80.522,80.53,80.518,80.524,46400000.0
2008-06-10 09:37:00,80.517,80.527,80.515,80.516,33600000.0
2008-06-10 09:38:00,80.503,80.508,80.497,80.497,12800000.0
2008-06-10 09:39:00,80.489,80.495,80.482,80.482,43200000.0
2008-06-10 09:40:00,80.477,80.491,80.477,80.491,46400000.0
2008-06-10 09:41:00,80.489,80.489,80.447,80.45,30400000.0
2008-06-10 09:42:00,80.437,80.463,80.437,80.457,43200000.0
2008-06-10 09:43:00,80.461,80.465,80.444,80.465,56000000.0
2008-06-10 09:44:00,80.47,80.474,80.459,80.474,30400000.0
2008-06-10 09:45:00,80.481,80.507,80.481,80.505,19200000.0
2008-06-10 09:46:00,80.496,80.496,80.487,80.487,27600000.0
2008-06-10 09:47:00,80.483,80.485,80.479,80.482,12200000.0
2008-06-10 09:48:00,80.496,80.504,80.494,80.501,13200000.0
2008-06-10 09:49:00,80.503,80.508,80.49,80.498,16000000.0
2008-06-10 09:50:00,80.5,80.5,80.471,80.481,34000000.0
2008-06-10 09:51:00,80.514,80.541,80.514,80.541,84200000.0
2008-06-10 09:52:00,80.551,80.551,80.533,80.542,11200000.0
2008-06-10 09:53:00,80.565,80.565,80.539,80.545,30400000.0
2008-06-10 09:54:00,80.56,80.589,80.56,80.589,12800000.0
2008-06-10 09:55:00,80.586,80.586,80.527,80.527,33600000.0
2008-06-10 09:56:00,80.515,80.527,80.512,80.52,36200000.0
2008-06-10 09:57:00,80.503,80.51,80.503,80.509,24000000.0
2008-06-10 09:58:00,80.521,80.523,80.511,80.511,32000000.0
2008-06-10 09:59:00,80.514,80.516,80.498,80.498,51200000.0
2008-06-10 10:00:00,80.478,80.495,80.478,80.495,62400000.0
2008-06-10 10:01:00,80.509,80.526,80.506,80.526,17000000.0
2008-06-10 10:02:00,80.529,80.53,80.52,80.53,36800000.0
2008-06-10 10:03:00,80.527,80.534,80.526,80.534,44200000.0
2008-06-10 10:04:00,80.551,80.58,80.551,80.552,40400000.0
2008-06-10 10:05:00,80.543,80.543,80.522,80.522,38400000.0
2008-06-10 10:06:00,80.526,80.53,80.515,80.516,33600000.0
2008-06-10 10:07:00,80.494,80.507,80.472,80.472,43200000.0
2008-06-10 10:08:00,80.457,80.457,80.418,80.45,49000000.0
2008-06-10 10:09:00,80.452,80.452,80.432,80.439,12800000.0
2008-06-10 10:10:00,80.441,80.451,80.437,80.439,46400000.0
2008-06-10 10:11:00,80.452,80.462,80.452,80.455,58000000.0
2008-06-10 10:12:00,80.446,80.446,80.425,80.43,57600000.0
2008-06-10 10:13:00,80.433,80.439,80.427,80.432,41400000.0
2008-06-10 10:14:00,80.437,80.475,80.437,80.475,30800000.0
2008-06-10 10:15:00,80.471,80.471,80.451,80.463,30400000.0
2008-06-10 10:16:00,80.473,80.507,80.473,80.507,17600000.0
2008-06-10 10:17:00,80.499,80.499,80.472,80.472,12800000.0
2008-06-10 10:18:00,80.468,80.478,80.468,80.475,12800000.0
2008-06-10 10:19:00,80.47,80.478,80.467,80.469,74600000.0
2008-06-10 10:20:00,80.464,80.465,80.459,80.465,16000000.0
2008-06-10 10:21:00,80.457,80.46,80.449,80.458,35200000.0
2008-06-10 10:22:00,80.472,80.475,80.466,80.466,16000000.0
2008-06-10 10:23:00,80.443,80.466,80.436,80.461,33600000.0
2008-06-10 10:24:00,80.439,80.444,80.406,80.415,43200000.0
2008-06-10 10:25:00,80.386,80.407,80.386,80.399,64000000.0
2008-06-10 10:26:00,80.37,80.37,80.327,80.367,36800000.0
2008-06-10 10:27:00,80.378,80.379,80.366,80.374,52200000.0
2008-06-10 10:28:00,80.369,80.369,80.337,80.337,88000000.0
2008-06-10 10:29:00,80.36,80.391,80.36,80.386,17000000.0
2008-06-10 10:30:00,80.4,80.423,80.4,80.417,27200000.0
2008-06-10 10:31:00,80.414,80.414,80.377,80.377,32000000.0
2008-06-10 10:32:00,80.379,80.386,80.376,80.386,46400000.0
2008-06-10 10:33:00,80.39,80.39,80.38,80.381,35200000.0
2008-06-10 10:34:00,80.379,80.383,80.375,80.382,17600000.0
2008-06-10 10:35:00,80.369,80.379,80.367,80.375,12800000.0
2008-06-10 10:36:00,80.377,80.388,80.367,80.388,11200000.0
2008-06-10 10:37:00,80.368,80.391,80.356,80.391,19200000.0
2008-06-10 10:38:00,80.377,80.377,80.346,80.362,28800000.0
2008-06-10 10:39:00,80.395,80.43,80.389,80.429,16400000.0
2008-06-10 10:40:00,80.427,80.441,80.424,80.431,24400000.0
2008-06-10 10:41:00,80.445,80.462,80.445,80.448,57600000.0
2008-06-10 10:42:00,80.437,80.438,80.432,80.433,38400000.0
2008-06-10 10:43:00,80.433,80.446,80.433,80.44,17600000.0
2008-06-10 10:44:00,80.43,80.43,80.379,80.379,19600000.0
2008-06-10 10:45:00,80.37,80.376,80.37,80.37,22400000.0
2008-06-10 10:46:00,80.365,80.366,80.35,80.356,29200000.0
2008-06-10 10:47:00,80.352,80.363,80.33,80.362,25600000.0
2008-06-10 10:48:00,80.369,80.371,80.358,80.358,38400000.0
2008-06-10 10:49:00,80.369,80.387,80.363,80.363,25600000.0
2008-06-10 10:50:00,80.367,80.42,80.367,80.42,59200000.0
2008-06-10 10:51:00,80.416,80.421,80.396,80.396,68200000.0
2008-06-10 10:52:00,80.391,80.398,80.386,80.387,35200000.0
2008-06-10 10:53:00,80.369,80.407,80.369,80.39,59200000.0
2008-06-10 10:54:00,80.389,80.404,80.384,80.395,54800000.0
2008-06-10 10:55:00,80.422,80.441,80.422,80.441,41600000.0
2008-06-10 10:56:00,80.427,80.44,80.424,80.437,44800000.0
2008-06-10 10:57:00,80.444,80.464,80.444,80.459,33600000.0
2008-06-10 10:58:00,80.452,80.452,80.425,80.425,40000000.0
2008-06-10 10:59:00,80.423,80.434,80.42,80.42,49600000.0
2008-06-10 11:00:00,80.431,80.447,80.431,80.447,50600000.0
2008-06-10 11:01:00,80.451,80.455,80.442,80.442,12800000.0
2008-06-10 11:02:00,80.442,80.451,80.425,80.45,19200000.0
2008-06-10 11:03:00,80.458,80.475,80.458,80.475,36800000.0
2008-06-10 11:04:00,80.479,80.482,80.473,80.482,27600000.0
2008-06-10 11:05:00,80.492,80.51,80.492,80.51,11200000.0
2008-06-10 11:06:00,80.516,80.516,80.505,80.505,30400000.0
2008-06-10 11:07:00,80.517,80.533,80.517,80.532,46400000.0
2008-06-10 11:08:00,80.552,80.562,80.55,80.559,32000000.0
2008-06-10 11:09:00,80.554,80.565,80.552,80.557,75600000.0
2008-06-10 11:10:00,80.559,80.569,80.552,80.569,36800000.0
2008-06-10 11:11:00,80.58,80.586,80.566,80.566,52600000.0
2008-06-10 11:12:00,80.575,80.59,80.574,80.581,70400000.0
2008-06-10 11:13:00,80.576,80.584,80.565,80.565,12800000.0
2008-06-10 11:14:00,80.563,80.573,80.557,80.559,58000000.0
2008-06-10 11:15:00,80.56,80.566,80.56,80.561,11200000.0
2008-06-10 11:16:00,80.541,80.544,80.524,80.524,17600000.0
2008-06-10 11:17:00,80.522,80.522,80.506,80.506,53800000.0
2008-06-10 11:18:00,80.506,80.523,80.499,80.522,74000000.0
2008-06-10 11:19:00,80.515,80.524,80.509,80.521,56800000.0
2008-06-10 11:20:00,80.531,80.537,80.524,80.527,34600000.0
2008-06-10 11:21:00,80.539,80.547,80.533,80.535,40000000.0
2008-06-10 11:22:00,80.531,80.542,80.53,80.539,41000000.0
2008-06-10 11:23:00,80.545,80.568,80.545,80.568,51200000.0
2008-06-10 11:24:00,80.578,80.591,80.578,80.591,52200000.0
2008-06-10 11:25:00,80.591,80.601,80.586,80.591,35200000.0
2008-06-10 11:26:00,80.585,80.589,80.583,80.587,27200000.0
2008-06-10 11:27:00,80.597,80.607,80.597,80.605,12800000.0
2008-06-10 11:28:00,80.602,80.607,80.596,80.605,41600000.0
2008-06-10 11:29:00,80.592,80.609,80.592,80.609,42600000.0
2008-06-10 11:30:00,80.627,80.635,80.626,80.632,11200000.0
2008-06-10 11:31:00,80.637,80.642,80.635,80.637,27200000.0
2008-06-10 11:32:00,80.66,80.701,80.66,80.7,35200000.0
2008-06-10 11:33:00,80.707,80.738,80.703,80.738,17600000.0
2008-06-10 11:34:00,80.753,80.756,80.75,80.753,33000000.0
2008-06-10 11:35:00,80.731,80.747,80.731,80.731,17600000.0
2008-06-10 11:36:00,80.73,80.738,80.723,80.729,43200000.0
2008-06-10 11:37:00,80.729,80.738,80.727,80.737,41600000.0
2008-06-10 11:38:00,80.713,80.713,80.701,80.701,27200000.0
2008-06-10 11:39:00,80.691,80.695,80.665,80.668,12000000.0
2008-06-10 11:40:00,80.682,80.689,80.68,80.68,22400000.0
2008-06-10 11:41:00,80.678,80.678,80.667,80.668,38400000.0
2008-06-10 11:42:00,80.665,80.665,80.636,80.636,37800000.0
2008-06-10 11:43:00,80.64,80.64,80.6,80.6,17600000.0
2008-06-10 11:44:00,80.604,80.631,80.604,80.631,58000000.0
2008-06-10 11:45:00,80.643,80.682,80.643,80.682,49600000.0
2008-06-10 11:46:00,80.689,80.689,80.675,80.687,11200000.0
2008-06-10 11:47:00,80.682,80.734,80.682,80.734,56000000.0
2008-06-10 11:48:00,80.776,80.785,80.773,80.785,14400000.0
2008-06-10 11:49:00,80.782,80.785,80.76,80.76,41000000.0
2008-06-10 11:50:00,80.732,80.732,80.721,80.728,44200000.0
2008-06-10 11:51:00,80.758,80.758,80.73,80.73,44800000.0
2008-06-10 11:52:00,80.694,80.694,80.659,80.677,32000000.0
2008-06-10 11:53:00,80.671,80.675,80.667,80.671,35600000.0
2008-06-10 11:54:00,80.657,80.679,80.657,80.679,48000000.0
2008-06-10 11:55:00,80.68,80.68,80.666,80.666,45200000.0
2008-06-10 11:56:00,80.657,80.657,80.632,80.634,63400000.0
2008-06-10 11:57:00,80.639,80.643,80.624,80.638,21800000.0
2008-06-10 11:58:00,80.626,80.642,80.624,80.642,41000000.0
2008-06-10 11:59:00,80.65,80.652,80.643,80.644,51200000.0
2008-06-10 12:00:00,80.655,80.655,80.646,80.647,36800000.0
2008-06-10 12:01:00,80.636,80.68,80.636,80.68,19200000.0
2008-06-10 12:02:00,80.681,80.692,80.677,80.682,12800000.0
2008-06-10 12:03:00,80.684,80.701,80.674,80.701,50600000.0
2008-06-10 12:04:00,80.714,80.725,80.713,80.725,24000000.0
2008-06-10 12:05:00,80.738,80.752,80.738,80.752,28800000.0
2008-06-10 12:06:00,80.762,80.77,80.762,80.766,24000000.0
2008-06-10 12:07:00,80.766,80.766,80.734,80.734,20800000.0
2008-06-10 12:08:00,80.738,80.756,80.738,80.752,43000000.0
2008-06-10 12:09:00,80.743,80.751,80.742,80.75,25600000.0
2008-06-10 12:10:00,80.753,80.778,80.749,80.776,11200000.0
2008-06-10 12:11:00,80.77,80.77,80.753,80.764,27200000.0
2008-06-10 12:12:00,80.764,80.774,80.764,80.774,30400000.0
2008-06-10 12:13:00,80.793,80.801,80.792,80.8,14400000.0
2008-06-10 12:14:00,80.799,80.8,80.783,80.792,16000000.0
2008-06-10 12:15:00,80.78,80.79,80.778,80.779,27200000.0
2008-06-10 12:16:00,80.76,80.778,80.758,80.771,27200000.0
2008-06-10 12:17:00,80.772,80.772,80.762,80.763,42000000.0
2008-06-10 12:18:00,80.768,80.768,80.754,80.762,25600000.0
2008-06-10 12:19:00,80.765,80.765,80.746,80.748,35200000.0
2008-06-10 12:20:00,80.748,80.748,80.735,80.743,36600000.0
2008-06-10 12:21:00,80.744,80.744,80.733,80.734,57400000.0
2008-06-10 12:22:00,80.741,80.76,80.741,80.758,30400000.0
2008-06-10 12:23:00,80.748,80.748,80.718,80.729,32000000.0
2008-06-10 12:24:00,80.732,80.738,80.719,80.729,33600000.0
2008-06-10 12:25:00,80.724,80.732,80.72,80.724,22400000.0
2008-06-10 12:26:00,80.72,80.721,80.697,80.71,30400000.0
2008-06-10 12:27:00,80.724,80.731,80.718,80.731,30400000.0
2008-06-10 12:28:00,80.754,80.755,80.74,80.74,60800000.0
2008-06-10 12:29:00,80.634,80.774,80.599,80.635,114600000.0
2008-06-10 12:30:00,80.701,80.709,80.613,80.694,46800000.0
2008-06-10 12:31:00,80.693,80.699,80.688,80.691,70800000.0
2008-06-10 12:32:00,80.682,80.685,80.671,80.671,28200000.0
2008-06-10 12:33:00,80.666,80.673,80.659,80.659,40000000.0
2008-06-10 12:34:00,80.658,80.675,80.658,80.67,27200000.0
2008-06-10 12:35:00,80.671,80.677,80.662,80.677,25600000.0
2008-06-10 12:36:00,80.668,80.673,80.649,80.673,48000000.0
2008-06-10 12:37:00,80.675,80.675,80.655,80.667,14400000.0
2008-06-10 12:38:00,80.674,80.674,80.661,80.661,14400000.0
2008-06-10 12:39:00,80.663,80.663,80.656,80.659,24000000.0
2008-06-10 12:40:00,80.657,80.668,80.657,80.664,16000000.0
2008-06-10 12:41:00,80.664,80.67,80.659,80.67,21800000.0
2008-06-10 12:42:00,80.677,80.677,80.639,80.639,22400000.0
2008-06-10 12:43:00,80.616,80.624,80.614,80.621,37200000.0
2008-06-10 12:44:00,80.63,80.636,80.628,80.632,22400000.0
2008-06-10 12:45:00,80.623,80.637,80.623,80.637,35200000.0
2008-06-10 12:46:00,80.64,80.64,80.621,80.621,44800000.0
2008-06-10 12:47:00,80.628,80.632,80.613,80.613,29800000.0
2008-06-10 12:48:00,80.613,80.62,80.613,80.619,31400000.0
2008-06-10 12:49:00,80.624,80.646,80.624,80.646,39400000.0
2008-06-10 12:50:00,80.652,80.661,80.652,80.661,16000000.0
2008-06-10 12:51:00,80.661,80.686,80.656,80.686,22400000.0
2008-06-10 12:52:00,80.675,80.675,80.641,80.641,25600000.0
2008-06-10 12:53:00,80.633,80.637,80.611,80.611,11200000.0
2008-06-10 12:54:00,80.613,80.614,80.605,80.607,11200000.0
2008-06-10 12:55:00,80.604,80.61,80.595,80.61,24000000.0
2008-06-10 12:56:00,80.627,80.642,80.627,80.638,12800000.0
2008-06-10 12:57:00,80.641,80.648,80.636,80.648,27200000.0
2008-06-10 12:58:00,80.655,80.671,80.655,80.669,12800000.0
2008-06-10 12:59:00,80.667,80.671,80.662,80.669,14400000.0
2008-06-10 13:00:00,80.674,80.7,80.674,80.7,16000000.0
2008-06-10 13:01:00,80.695,80.702,80.689,80.702,18000000.0
2008-06-10 13:02:00,80.694,80.706,80.694,80.702,12800000.0
2008-06-10 13:03:00,80.69,80.69,80.666,80.666,12800000.0
2008-06-10 13:04:00,80.682,80.704,80.682,80.704,16000000.0
2008-06-10 13:05:00,80.72,80.76,80.72,80.75,12800000.0
2008-06-10 13:06:00,80.73,80.738,80.73,80.734,18000000.0
2008-06-10 13:07:00,80.733,80.742,80.713,80.713,13200000.0
2008-06-10 13:08:00,80.675,80.694,80.675,80.694,32400000.0
2008-06-10 13:09:00,80.696,80.716,80.696,80.714,28800000.0
2008-06-10 13:10:00,80.706,80.714,80.7,80.714,32000000.0
2008-06-10 13:11:00,80.722,80.749,80.722,80.745,19200000.0
2008-06-10 13:12:00,80.756,80.762,80.752,80.757,15400000.0
2008-06-10 13:13:00,80.755,80.755,80.738,80.738,11600000.0
2008-06-10 13:14:00,80.72,80.72,80.708,80.708,11200000.0
2008-06-10 13:15:00,80.703,80.703,80.692,80.692,11200000.0
2008-06-10 13:16:00,80.682,80.685,80.68,80.681,25600000.0
2008-06-10 13:17:00,80.681,80.697,80.664,80.697,12800000.0
2008-06-10 13:18:00,80.716,80.771,80.71,80.771,54800000.0
2008-06-10 13:19:00,80.795,80.81,80.777,80.777,14400000.0
2008-06-10 13:20:00,80.797,80.797,80.777,80.784,12200000.0
2008-06-10 13:21:00,80.805,80.817,80.798,80.798,56000000.0
2008-06-10 13:22:00,80.799,80.799,80.781,80.782,11200000.0
2008-06-10 13:23:00,80.773,80.776,80.761,80.776,12800000.0
2008-06-10 13:24:00,80.792,80.792,80.756,80.756,14400000.0
2008-06-10 13:25:00,80.739,80.739,80.723,80.725,33600000.0
2008-06-10 13:26:00,80.722,80.741,80.722,80.727,24400000.0
2008-06-10 13:27:00,80.714,80.722,80.704,80.707,40400000.0
2008-06-10 13:28:00,80.704,80.727,80.702,80.702,20800000.0
2008-06-10 13:29:00,80.688,80.688,80.655,80.655,22400000.0
2008-06-10 13:30:00,80.643,80.643,80.611,80.614,36200000.0
2008-06-10 13:31:00,80.596,80.609,80.591,80.603,11200000.0
2008-06-10 13:32:00,80.623,80.637,80.616,80.637,17000000.0
2008-06-10 13:33:00,80.64,80.64,80.617,80.617,12800000.0
2008-06-10 13:34:00,80.607,80.607,80.58,80.58,12800000.0
2008-06-10 13:35:00,80.579,80.579,80.564,80.574,12800000.0
2008-06-10 13:36:00,80.566,80.566,80.533,80.533,48000000.0
2008-06-10 13:37:00,80.511,80.521,80.479,80.479,23400000.0
2008-06-10 13:38:00,80.462,80.462,80.455,80.462,28800000.0
2008-06-10 13:39:00,80.48,80.483,80.464,80.478,25600000.0
2008-06-10 13:40:00,80.49,80.52,80.49,80.52,12800000.0
2008-06-10 13:41:00,80.537,80.551,80.537,80.551,16000000.0
2008-06-10 13:42:00,80.553,80.56,80.544,80.551,12800000.0
2008-06-10 13:43:00,80.55,80.559,80.549,80.549,25600000.0
2008-06-10 13:44:00,80.551,80.565,80.551,80.565,28800000.0
2008-06-10 13:45:00,80.57,80.582,80.565,80.565,12800000.0
2008-06-10 13:46:00,80.537,80.537,80.51,80.514,14400000.0
2008-06-10 13:47:00,80.506,80.518,80.506,80.515,27200000.0
2008-06-10 13:48:00,80.531,80.537,80.527,80.533,14400000.0
2008-06-10 13:49:00,80.541,80.545,80.535,80.545,33600000.0
2008-06-10 13:50:00,80.546,80.546,80.515,80.538,33600000.0
2008-06-10 13:51:00,80.567,80.567,80.56,80.566,16000000.0
2008-06-10 13:52:00,80.571,80.571,80.536,80.536,40800000.0
2008-06-10 13:53:00,80.535,80.549,80.532,80.549,36800000.0
2008-06-10 13:54:00,80.551,80.551,80.468,80.468,24000000.0
2008-06-10 13:55:00,80.499,80.563,80.499,80.563,11200000.0
2008-06-10 13:56:00,80.568,80.568,80.53,80.531,14400000.0
2008-06-10 13:57:00,80.534,80.534,80.503,80.504,14400000.0
2008-06-10 13:58:00,80.502,80.507,80.499,80.502,32000000.0
2008-06-10 13:59:00,80.518,80.536,80.518,80.535,48400000.0
2008-06-10 14:00:00,80.54,80.54,80.521,80.524,31400000.0
2008-06-10 14:01:00,80.515,80.531,80.515,80.518,14400000.0
2008-06-10 14:02:00,80.487,80.487,80.462,80.462,28800000.0
2008-06-10 14:03:00,80.448,80.458,80.446,80.458,14400000.0
2008-06-10 14:04:00,80.457,80.474,80.457,80.471,14400000.0
2008-06-10 14:05:00,80.453,80.455,80.439,80.455,25600000.0
2008-06-10 14:06:00,80.452,80.458,80.448,80.448,17600000.0
2008-06-10 14:07:00,80.425,80.446,80.422,80.446,12800000.0
2008-06-10 14:08:00,80.449,80.452,80.436,80.436,24000000.0
2008-06-10 14:09:00,80.449,80.464,80.443,80.464,10600000.0
2008-06-10 14:10:00,80.446,80.446,80.437,80.437,17600000.0
2008-06-10 14:11:00,80.438,80.46,80.438,80.46,12800000.0
2008-06-10 14:12:00,80.464,80.466,80.452,80.452,12800000.0
2008-06-10 14:13:00,80.45,80.465,80.45,80.453,24400000.0
2008-06-10 14:14:00,80.439,80.446,80.432,80.446,20800000.0
2008-06-10 14:15:00,80.445,80.45,80.435,80.442,33600000.0
2008-06-10 14:16:00,80.434,80.453,80.418,80.433,27200000.0
2008-06-10 14:17:00,80.446,80.458,80.446,80.452,11200000.0
2008-06-10 14:18:00,80.459,80.459,80.449,80.451,16000000.0
2008-06-10 14:19:00,80.449,80.482,80.449,80.482,40000000.0
2008-06-10 14:20:00,80.5,80.515,80.5,80.515,14400000.0
2008-06-10 14:21:00,80.497,80.506,80.491,80.494,33600000.0
2008-06-10 14:22:00,80.491,80.491,80.488,80.491,14400000.0
2008-06-10 14:23:00,80.492,80.496,80.492,80.495,17600000.0
2008-06-10 14:24:00,80.502,80.506,80.498,80.5,37200000.0
2008-06-10 14:25:00,80.496,80.519,80.496,80.515,12800000.0
2008-06-10 14:26:00,80.527,80.544,80.527,80.544,19200000.0
2008-06-10 14:27:00,80.557,80.564,80.557,80.56,11200000.0
2008-06-10 14:28:00,80.565,80.565,80.55,80.55,11200000.0
2008-06-10 14:29:00,80.549,80.549,80.521,80.521,12800000.0
2008-06-10 14:30:00,80.519,80.531,80.441,80.441,11200000.0
2008-06-10 14:31:00,80.539,80.559,80.464,80.559,16000000.0
2008-06-10 14:32:00,80.574,80.585,80.565,80.585,12800000.0
2008-06-10 14:33:00,80.586,80.586,80.554,80.554,17600000.0
2008-06-10 14:34:00,80.547,80.562,80.538,80.538,17600000.0
2008-06-10 14:35:00,80.539,80.542,80.523,80.542,11200000.0
2008-06-10 14:36:00,80.546,80.555,80.535,80.535,12800000.0
2008-06-10 14:37:00,80.535,80.547,80.518,80.518,12800000.0
2008-06-10 14:38:00,80.527,80.527,80.506,80.513,10600000.0
2008-06-10 14:39:00,80.525,80.529,80.512,80.515,17600000.0
2008-06-10 14:40:00,80.511,80.511,80.465,80.475,16000000.0
2008-06-10 14:41:00,80.442,80.442,80.385,80.39,11200000.0
2008-06-10 14:42:00,80.402,80.443,80.402,80.422,12800000.0
2008-06-10 14:43:00,80.427,80.427,80.411,80.413,17600000.0
2008-06-10 14:44:00,80.427,80.433,80.402,80.433,12800000.0
2008-06-10 14:45:00,80.433,80.467,80.433,80.467,12800000.0
2008-06-10 14:46:00,80.437,80.437,80.42,80.42,17600000.0
2008-06-10 14:47:00,80.418,80.418,80.398,80.398,12800000.0
2008-06-10 14:48:00,80.39,80.399,80.383,80.383,11200000.0
2008-06-10 14:49:00,80.394,80.414,80.394,80.394,16000000.0
2008-06-10 14:50:00,80.413,80.413,80.39,80.398,12200000.0
2008-06-10 14:51:00,80.389,80.407,80.363,80.407,17600000.0
2008-06-10 14:52:00,80.406,80.418,80.402,80.404,14800000.0
2008-06-10 14:53:00,80.41,80.431,80.408,80.431,11200000.0
2008-06-10 14:54:00,80.427,80.433,80.424,80.428,12800000.0
2008-06-10 14:55:00,80.426,80.426,80.413,80.413,11200000.0
2008-06-10 14:56:00,80.424,80.424,80.39,80.39,15400000.0
2008-06-10 14:57:00,80.401,80.407,80.388,80.395,12800000.0
2008-06-10 14:58:00,80.413,80.431,80.413,80.431,14400000.0
2008-06-10 14:59:00,80.439,80.444,80.431,80.439,12800000.0
2008-06-10 15:00:00,80.455,80.485,80.455,80.485,16000000.0
2008-06-10 15:01:00,80.489,80.489,80.42,80.428,17600000.0
2008-06-10 15:02:00,80.434,80.434,80.386,80.386,12000000.0
2008-06-10 15:03:00,80.38,80.417,80.38,80.417,10600000.0
2008-06-10 15:04:00,80.389,80.416,80.38,80.416,16000000.0
2008-06-10 15:05:00,80.412,80.432,80.412,80.432,12800000.0
2008-06-10 15:06:00,80.429,80.461,80.429,80.454,11200000.0
2008-06-10 15:07:00,80.45,80.464,80.446,80.464,11200000.0
2008-06-10 15:08:00,80.451,80.451,80.432,80.432,11200000.0
2008-06-10 15:09:00,80.445,80.449,80.427,80.432,14400000.0
2008-06-10 15:10:00,80.408,80.408,80.386,80.394,15400000.0
2008-06-10 15:11:00,80.384,80.384,80.378,80.381,11200000.0
2008-06-10 15:12:00,80.372,80.405,80.372,80.405,12800000.0
2008-06-10 15:13:00,80.43,80.431,80.421,80.431,12800000.0
2008-06-10 15:14:00,80.436,80.441,80.423,80.441,16000000.0
2008-06-10 15:15:00,80.431,80.431,80.398,80.399,17600000.0
2008-06-10 15:16:00,80.408,80.451,80.398,80.451,12800000.0
2008-06-10 15:17:00,80.446,80.451,80.442,80.444,14400000.0
2008-06-10 15:18:00,80.44,80.452,80.44,80.447,12800000.0
2008-06-10 15:19:00,80.469,80.492,80.468,80.488,16000000.0
2008-06-10 15:20:00,80.483,80.483,80.467,80.467,16000000.0
2008-06-10 15:21:00,80.484,80.506,80.4,80.506,17600000.0
2008-06-10 15:22:00,80.491,80.501,80.487,80.499,11200000.0
2008-06-10 15:23:00,80.508,80.528,80.508,80.527,11200000.0
2008-06-10 15:24:00,80.549,80.557,80.525,80.525,10600000.0
2008-06-10 15:25:00,80.543,80.554,80.543,80.551,12800000.0
2008-06-10 15:26:00,80.548,80.551,80.541,80.544,14400000.0
2008-06-10 15:27:00,80.539,80.552,80.536,80.54,13200000.0
2008-06-10 15:28:00,80.538,80.538,80.509,80.509,12800000.0
2008-06-10 15:29:00,80.511,80.529,80.511,80.529,17600000.0
2008-06-10 15:30:00,80.549,80.551,80.538,80.538,17600000.0
2008-06-10 15:31:00,80.542,80.542,80.524,80.525,12800000.0
2008-06-10 15:32:00,80.52,80.528,80.512,80.528,11200000.0
2008-06-10 15:33:00,80.527,80.534,80.527,80.534,11200000.0
2008-06-10 15:34:00,80.552,80.554,80.544,80.544,11200000.0
2008-06-10 15:35:00,80.542,80.571,80.542,80.571,12800000.0
2008-06-10 15:36:00,80.583,80.603,80.572,80.603,14400000.0
2008-06-10 15:37:00,80.637,80.647,80.637,80.643,16000000.0
2008-06-10 15:38:00,80.652,80.664,80.643,80.655,16000000.0
2008-06-10 15:39:00,80.644,80.659,80.642,80.659,14800000.0
2008-06-10 15:40:00,80.656,80.656,80.614,80.634,12800000.0
2008-06-10 15:41:00,80.613,80.613,80.588,80.588,16000000.0
2008-06-10 15:42:00,80.572,80.572,80.477,80.545,17600000.0
2008-06-10 15:43:00,80.55,80.552,80.536,80.536,12800000.0
2008-06-10 15:44:00,80.557,80.581,80.557,80.581,12800000.0
2008-06-10 15:45:00,80.592,80.592,80.572,80.574,12800000.0
2008-06-10 15:46:00,80.581,80.589,80.579,80.579,10600000.0
2008-06-10 15:47:00,80.587,80.594,80.587,80.593,11600000.0
2008-06-10 15:48:00,80.587,80.61,80.567,80.567,12800000.0
2008-06-10 15:49:00,80.506,80.506,80.396,80.396,11200000.0
2008-06-10 15:50:00,80.334,80.351,80.334,80.348,15200000.0
2008-06-10 15:51:00,80.355,80.368,80.345,80.368,11200000.0
2008-06-10 15:52:00,80.407,80.407,80.364,80.373,11200000.0
2008-06-10 15:53:00,80.353,80.455,80.353,80.441,12800000.0
2008-06-10 15:54:00,80.423,80.437,80.418,80.418,17600000.0
2008-06-10 15:55:00,80.417,80.452,80.417,80.452,17000000.0
2008-06-10 15:56:00,80.47,80.47,80.4,80.4,11200000.0
2008-06-10 15:57:00,80.39,80.479,80.39,80.479,14400000.0
2008-06-10 15:58:00,80.447,80.447,80.329,80.338,11200000.0
2008-06-10 15:59:00,80.295,80.295,80.214,80.214,11200000.0
2008-06-10 16:00:00,80.249,80.338,80.249,80.338,11200000.0
2008-06-10 16:01:00,80.343,80.382,80.343,80.382,11200000.0
2008-06-10 16:02:00,80.375,80.418,80.348,80.418,17600000.0
2008-06-10 16:03:00,80.409,80.419,80.405,80.419,12800000.0
2008-06-10 16:04:00,80.434,80.439,80.371,80.437,11200000.0
2008-06-10 16:05:00,80.448,80.465,80.442,80.465,14400000.0
2008-06-10 16:06:00,80.5,80.501,80.439,80.445,16000000.0
2008-06-10 16:07:00,80.441,80.449,80.429,80.429,11200000.0
2008-06-10 16:08:00,80.404,80.422,80.404,80.419,11200000.0
2008-06-10 16:09:00,80.412,80.443,80.411,80.443,17600000.0
2008-06-10 16:10:00,80.443,80.447,80.441,80.447,12800000.0
2008-06-10 16:11:00,80.466,80.472,80.446,80.472,11200000.0
2008-06-10 16:12:00,80.474,80.486,80.463,80.463,17600000.0
2008-06-10 16:13:00,80.485,80.505,80.485,80.496,11200000.0
2008-06-10 16:14:00,80.529,80.561,80.529,80.561,15200000.0
2008-06-10 16:15:00,80.574,80.593,80.574,80.591,11200000.0
2008-06-10 16:16:00,80.586,80.587,80.562,80.587,11600000.0
2008-06-10 16:17:00,80.598,80.602,80.586,80.598,17600000.0
2008-06-10 16:18:00,80.617,80.631,80.617,80.631,16000000.0
2008-06-10 16:19:00,80.655,80.657,80.605,80.605,11200000.0
2008-06-10 16:20:00,80.584,80.585,80.555,80.555,11200000.0
2008-06-10 16:21:00,80.553,80.567,80.546,80.546,11200000.0
2008-06-10 16:22:00,80.543,80.548,80.534,80.548,11200000.0
2008-06-10 16:23:00,80.566,80.573,80.561,80.561,12800000.0
2008-06-10 16:24:00,80.564,80.571,80.564,80.566,11200000.0
2008-06-10 16:25:00,80.569,80.589,80.569,80.573,12800000.0
2008-06-10 16:26:00,80.564,80.583,80.564,80.583,12800000.0
2008-06-10 16:27:00,80.586,80.586,80.578,80.581,17000000.0
2008-06-10 16:28:00,80.59,80.619,80.59,80.619,11200000.0
2008-06-10 16:29:00,80.625,80.629,80.621,80.627,14400000.0
2008-06-10 16:30:00,80.634,80.641,80.626,80.626,14400000.0
2008-06-10 16:31:00,80.648,80.691,80.648,80.691,14400000.0
2008-06-10 16:32:00,80.705,80.724,80.686,80.694,11200000.0
2008-06-10 16:33:00,80.68,80.68,80.644,80.644,14400000.0
2008-06-10 16:34:00,80.633,80.679,80.633,80.678,17000000.0
2008-06-10 16:35:00,80.672,80.672,80.639,80.639,12800000.0
2008-06-10 16:36:00,80.642,80.692,80.641,80.692,11200000.0
2008-06-10 16:37:00,80.683,80.683,80.66,80.673,12800000.0
2008-06-10 16:38:00,80.661,80.661,80.647,80.658,13800000.0
2008-06-10 16:39:00,80.67,80.702,80.67,80.702,12800000.0
2008-06-10 16:40:00,80.702,80.702,80.66,80.66,18000000.0
2008-06-10 16:41:00,80.644,80.647,80.633,80.647,12800000.0
2008-06-10 16:42:00,80.634,80.634,80.616,80.626,11200000.0
2008-06-10 16:43:00,80.629,80.635,80.629,80.635,12800000.0
2008-06-10 16:44:00,80.634,80.634,80.614,80.614,10600000.0
2008-06-10 16:45:00,80.622,80.629,80.622,80.624,11200000.0
2008-06-10 16:46:00,80.612,80.617,80.573,80.573,14400000.0
2008-06-10 16:47:00,80.545,80.554,80.5,80.5,17600000.0
2008-06-10 16:48:00,80.523,80.539,80.523,80.539,11200000.0
2008-06-10 16:49:00,80.533,80.54,80.524,80.54,12800000.0
2008-06-10 16:50:00,80.516,80.522,80.501,80.501,17600000.0
2008-06-10 16:51:00,80.48,80.508,80.442,80.442,11200000.0
2008-06-10 16:52:00,80.496,80.51,80.491,80.503,17600000.0
2008-06-10 16:53:00,80.509,80.519,80.503,80.519,17600000.0
2008-06-10 16:54:00,80.516,80.527,80.509,80.527,18000000.0
2008-06-10 16:55:00,80.504,80.504,80.467,80.467,13800000.0
2008-06-10 16:56:00,80.451,80.465,80.441,80.465,12200000.0
2008-06-10 16:57:00,80.45,80.45,80.433,80.433,16400000.0
2008-06-10 16:58:00,80.449,80.458,80.441,80.458,12800000.0
2008-06-10 16:59:00,80.444,80.444,80.413,80.419,12800000.0
2008-06-10 17:00:00,80.416,80.458,80.416,80.453,11200000.0
2008-06-10 17:01:00,80.481,80.503,80.404,80.49,12800000.0
2008-06-10 17:02:00,80.481,80.486,80.476,80.486,16000000.0
2008-06-10 17:03:00,80.462,80.462,80.429,80.429,11200000.0
2008-06-10 17:04:00,80.425,80.441,80.411,80.441,11200000.0
2008-06-10 17:05:00,80.43,80.452,80.43,80.452,17600000.0
2008-06-10 17:06:00,80.453,80.484,80.453,80.457,11200000.0
2008-06-10 17:07:00,80.475,80.488,80.475,80.483,11200000.0
2008-06-10 17:08:00,80.497,80.497,80.483,80.49,17600000.0
2008-06-10 17:09:00,80.485,80.49,80.475,80.477,16000000.0
2008-06-10 17:10:00,80.485,80.511,80.485,80.506,11200000.0
2008-06-10 17:11:00,80.526,80.526,80.516,80.516,12800000.0
2008-06-10 17:12:00,80.506,80.506,80.475,80.479,12800000.0
2008-06-10 17:13:00,80.49,80.503,80.49,80.502,12800000.0
2008-06-10 17:14:00,80.496,80.505,80.496,80.498,12800000.0
2008-06-10 17:15:00,80.513,80.527,80.513,80.514,12800000.0
2008-06-10 17:16:00,80.52,80.524,80.502,80.502,11200000.0
2008-06-10 17:17:00,80.501,80.519,80.495,80.519,11200000.0
2008-06-10 17:18:00,80.532,80.54,80.528,80.534,12800000.0
2008-06-10 17:19:00,80.529,80.541,80.529,80.535,16000000.0
2008-06-10 17:20:00,80.535,80.539,80.525,80.525,11200000.0
2008-06-10 17:21:00,80.524,80.524,80.487,80.491,12800000.0
2008-06-10 17:22:00,80.482,80.491,80.399,80.486,11200000.0
2008-06-10 17:23:00,80.489,80.494,80.485,80.487,11200000.0
2008-06-10 17:24:00,80.489,80.501,80.489,80.49,10600000.0
2008-06-10 17:25:00,80.503,80.516,80.503,80.507,11200000.0
2008-06-10 17:26:00,80.501,80.504,80.476,80.476,11200000.0
2008-06-10 17:27:00,80.49,80.509,80.49,80.499,17600000.0
2008-06-10 17:28:00,80.508,80.521,80.505,80.521,12800000.0
2008-06-10 17:29:00,80.517,80.528,80.506,80.515,12800000.0
2008-06-10 17:30:00,80.523,80.528,80.519,80.519,11200000.0
2008-06-10 17:31:00,80.519,80.525,80.518,80.524,12800000.0
2008-06-10 17:32:00,80.528,80.532,80.524,80.524,11200000.0
2008-06-10 17:33:00,80.528,80.546,80.528,80.542,13200000.0
2008-06-10 17:34:00,80.557,80.561,80.539,80.561,11200000.0
2008-06-10 17:35:00,80.574,80.58,80.567,80.567,12800000.0
2008-06-10 17:36:00,80.571,80.579,80.566,80.579,11200000.0
2008-06-10 17:37:00,80.596,80.596,80.561,80.561,11200000.0
2008-06-10 17:38:00,80.573,80.573,80.545,80.545,16400000.0
2008-06-10 17:39:00,80.556,80.565,80.549,80.551,17600000.0
2008-06-10 17:40:00,80.545,80.584,80.545,80.584,11200000.0
2008-06-10 17:41:00,80.588,80.59,80.565,80.581,11200000.0
2008-06-10 17:42:00,80.566,80.573,80.561,80.572,11200000.0
2008-06-10 17:43:00,80.557,80.557,80.518,80.518,12800000.0
2008-06-10 17:44:00,80.505,80.519,80.505,80.509,12800000.0
2008-06-10 17:45:00,80.507,80.507,80.494,80.499,11200000.0
2008-06-10 17:46:00,80.486,80.486,80.469,80.469,12800000.0
2008-06-10 17:47:00,80.486,80.494,80.482,80.489,12800000.0
2008-06-10 17:48:00,80.493,80.499,80.484,80.493,11200000.0
2008-06-10 17:49:00,80.499,80.499,80.491,80.491,11200000.0
2008-06-10 17:50:00,80.483,80.483,80.463,80.48,12800000.0
2008-06-10 17:51:00,80.48,80.48,80.455,80.455,11200000.0
2008-06-10 17:52:00,80.461,80.482,80.451,80.482,12800000.0
2008-06-10 17:53:00,80.478,80.479,80.46,80.478,17600000.0
2008-06-10 17:54:00,80.476,80.484,80.47,80.48,12200000.0
2008-06-10 17:55:00,80.472,80.481,80.465,80.481,12800000.0
2008-06-10 17:56:00,80.446,80.455,80.422,80.422,11200000.0
2008-06-10 17:57:00,80.411,80.411,80.397,80.398,16000000.0
2008-06-10 17:58:00,80.399,80.418,80.399,80.408,12800000.0
2008-06-10 17:59:00,80.412,80.425,80.407,80.425,11600000.0
2008-06-10 18:00:00,80.451,80.457,80.449,80.456,17600000.0
2008-06-10 18:01:00,80.452,80.452,80.348,80.428,17600000.0
2008-06-10 18:02:00,80.423,80.431,80.421,80.427,17600000.0
2008-06-10 18:03:00,80.433,80.435,80.429,80.431,12800000.0
2008-06-10 18:04:00,80.425,80.433,80.424,80.427,11200000.0
2008-06-10 18:05:00,80.429,80.438,80.429,80.431,17600000.0
2008-06-10 18:06:00,80.42,80.423,80.411,80.423,12800000.0
2008-06-10 18:07:00,80.423,80.427,80.417,80.42,11600000.0
2008-06-10 18:08:00,80.432,80.473,80.432,80.473,16000000.0
2008-06-10 18:09:00,80.479,80.518,80.479,80.501,16000000.0
2008-06-10 18:10:00,80.533,80.547,80.532,80.547,13200000.0
2008-06-10 18:11:00,80.549,80.566,80.547,80.566,11200000.0
2008-06-10 18:12:00,80.563,80.585,80.563,80.585,12800000.0
2008-06-10 18:13:00,80.571,80.591,80.571,80.588,11200000.0
2008-06-10 18:14:00,80.582,80.582,80.552,80.556,12800000.0
2008-06-10 18:15:00,80.547,80.563,80.543,80.549,14400000.0
2008-06-10 18:16:00,80.551,80.564,80.551,80.557,12200000.0
2008-06-10 18:17:00,80.552,80.554,80.544,80.545,11200000.0
2008-06-10 18:18:00,80.543,80.543,80.539,80.54,11200000.0
2008-06-10 18:19:00,80.521,80.54,80.521,80.53,15800000.0
2008-06-10 18:20:00,80.53,80.533,80.506,80.533,12800000.0
2008-06-10 18:21:00,80.558,80.579,80.558,80.574,10600000.0
2008-06-10 18:22:00,80.571,80.577,80.512,80.564,16000000.0
2008-06-10 18:23:00,80.574,80.598,80.574,80.581,16000000.0
2008-06-10 18:24:00,80.585,80.611,80.585,80.605,12800000.0
2008-06-10 18:25:00,80.614,80.618,80.589,80.589,11200000.0
2008-06-10 18:26:00,80.565,80.57,80.559,80.561,12800000.0
2008-06-10 18:27:00,80.546,80.556,80.535,80.538,14400000.0
2008-06-10 18:28:00,80.551,80.554,80.548,80.552,12200000.0
2008-06-10 18:29:00,80.557,80.57,80.557,80.57,12800000.0
2008-06-10 18:30:00,80.578,80.591,80.578,80.591,10600000.0
2008-06-10 18:31:00,80.608,80.608,80.573,80.573,12800000.0
2008-06-10 18:32:00,80.56,80.56,80.528,80.546,11200000.0
2008-06-10 18:33:00,80.549,80.561,80.544,80.553,11200000.0
2008-06-10 18:34:00,80.558,80.588,80.558,80.588,13200000.0
2008-06-10 18:35:00,80.61,80.611,80.599,80.607,12800000.0
2008-06-10 18:36:00,80.607,80.607,80.601,80.601,12800000.0
2008-06-10 18:37:00,80.579,80.599,80.575,80.593,17600000.0
2008-06-10 18:38:00,80.596,80.596,80.588,80.596,11200000.0
2008-06-10 18:39:00,80.589,80.592,80.585,80.587,15400000.0
2008-06-10 18:40:00,80.589,80.615,80.583,80.615,12800000.0
2008-06-10 18:41:00,80.622,80.622,80.606,80.616,14400000.0
2008-06-10 18:42:00,80.618,80.618,80.575,80.578,11200000.0
2008-06-10 18:43:00,80.577,80.588,80.571,80.583,12800000.0
2008-06-10 18:44:00,80.581,80.581,80.564,80.57,11200000.0
2008-06-10 18:45:00,80.574,80.579,80.571,80.579,11200000.0
2008-06-10 18:46:00,80.583,80.592,80.583,80.59,11200000.0
2008-06-10 18:47:00,80.597,80.597,80.574,80.574,12800000.0
2008-06-10 18:48:00,80.595,80.609,80.593,80.609,12800000.0
2008-06-10 18:49:00,80.612,80.62,80.612,80.618,12800000.0
2008-06-10 18:50:00,80.605,80.634,80.605,80.627,17600000.0
2008-06-10 18:51:00,80.606,80.611,80.599,80.606,12800000.0
2008-06-10 18:52:00,80.604,80.62,80.604,80.62,13200000.0
2008-06-10 18:53:00,80.628,80.653,80.628,80.653,12800000.0
2008-06-10 18:54:00,80.651,80.661,80.651,80.652,11200000.0
2008-06-10 18:55:00,80.663,80.676,80.663,80.671,11600000.0
2008-06-10 18:56:00,80.68,80.689,80.67,80.675,16000000.0
2008-06-10 18:57:00,80.668,80.676,80.638,80.641,11200000.0
2008-06-10 18:58:00,80.632,80.639,80.628,80.632,11200000.0
2008-06-10 18:59:00,80.624,80.624,80.589,80.589,17600000.0
2008-06-10 19:00:00,80.585,80.591,80.585,80.588,12800000.0
2008-06-10 19:01:00,80.578,80.612,80.578,80.612,12800000.0
2008-06-10 19:02:00,80.632,80.638,80.632,80.632,11200000.0
2008-06-10 19:03:00,80.648,80.648,80.624,80.624,12800000.0
2008-06-10 19:04:00,80.611,80.642,80.611,80.642,16000000.0
2008-06-10 19:05:00,80.648,80.652,80.639,80.652,14400000.0
2008-06-10 19:06:00,80.652,80.652,80.64,80.651,16000000.0
2008-06-10 19:07:00,80.677,80.69,80.658,80.662,11200000.0
2008-06-10 19:08:00,80.657,80.689,80.657,80.686,17600000.0
2008-06-10 19:09:00,80.692,80.704,80.692,80.7,12800000.0
2008-06-10 19:10:00,80.718,80.733,80.718,80.729,17600000.0
2008-06-10 19:11:00,80.723,80.741,80.723,80.741,12200000.0
2008-06-10 19:12:00,80.734,80.734,80.72,80.732,11200000.0
2008-06-10 19:13:00,80.724,80.733,80.724,80.732,11200000.0
2008-06-10 19:14:00,80.732,80.737,80.723,80.728,16000000.0
2008-06-10 19:15:00,80.717,80.743,80.717,80.743,12800000.0
2008-06-10 19:16:00,80.75,80.766,80.748,80.766,12800000.0
2008-06-10 19:17:00,80.764,80.764,80.759,80.76,12800000.0
2008-06-10 19:18:00,80.752,80.77,80.752,80.753,17600000.0
2008-06-10 19:19:00,80.743,80.762,80.743,80.762,16400000.0
2008-06-10 19:20:00,80.751,80.762,80.743,80.743,16000000.0
2008-06-10 19:21:00,80.763,80.763,80.745,80.745,16000000.0
2008-06-10 19:22:00,80.741,80.741,80.723,80.735,11200000.0
2008-06-10 19:23:00,80.743,80.747,80.733,80.735,17600000.0
2008-06-10 19:24:00,80.74,80.751,80.74,80.751,17600000.0
2008-06-10 19:25:00,80.75,80.751,80.736,80.751,17600000.0
2008-06-10 19:26:00,80.753,80.757,80.741,80.742,11200000.0
2008-06-10 19:27:00,80.739,80.739,80.718,80.718,11200000.0
2008-06-10 19:28:00,80.74,80.762,80.74,80.748,12800000.0
2008-06-10 19:29:00,80.765,80.786,80.765,80.786,11200000.0
2008-06-10 19:30:00,80.8,80.8,80.776,80.776,14400000.0
2008-06-10 19:31:00,80.795,80.797,80.783,80.797,17600000.0
2008-06-10 19:32:00,80.799,80.806,80.786,80.786,12800000.0
2008-06-10 19:33:00,80.801,80.801,80.793,80.797,12800000.0
2008-06-10 19:34:00,80.788,80.795,80.788,80.789,12200000.0
2008-06-10 19:35:00,80.775,80.783,80.772,80.772,17600000.0
2008-06-10 19:36:00,80.792,80.806,80.791,80.791,11200000.0
2008-06-10 19:37:00,80.787,80.798,80.787,80.789,11200000.0
2008-06-10 19:38:00,80.775,80.792,80.775,80.784,17600000.0
2008-06-10 19:39:00,80.784,80.784,80.773,80.775,11600000.0
2008-06-10 19:40:00,80.772,80.793,80.771,80.792,14400000.0
2008-06-10 19:41:00,80.809,80.815,80.807,80.815,12800000.0
2008-06-10 19:42:00,80.813,80.813,80.804,80.808,12800000.0
2008-06-10 19:43:00,80.81,80.812,80.807,80.811,11200000.0
2008-06-10 19:44:00,80.803,80.818,80.796,80.815,16000000.0
2008-06-10 19:45:00,80.814,80.816,80.801,80.816,11200000.0
2008-06-10 19:46:00,80.805,80.81,80.803,80.808,11200000.0
2008-06-10 19:47:00,80.803,80.81,80.792,80.799,16000000.0
2008-06-10 19:48:00,80.807,80.836,80.8,80.836,11200000.0
2008-06-10 19:49:00,80.835,80.835,80.809,80.809,12800000.0
2008-06-10 19:50:00,80.83,80.842,80.83,80.83,13200000.0
2008-06-10 19:51:00,80.838,80.844,80.829,80.844,12800000.0
2008-06-10 19:52:00,80.858,80.858,80.851,80.854,11200000.0
2008-06-10 19:53:00,80.835,80.835,80.823,80.83,17600000.0
2008-06-10 19:54:00,80.838,80.838,80.815,80.815,14400000.0
2008-06-10 19:55:00,80.814,80.84,80.805,80.812,11200000.0
2008-06-10 19:56:00,80.826,80.838,80.825,80.838,11200000.0
2008-06-10 19:57:00,80.837,80.838,80.815,80.815,12800000.0
2008-06-10 19:58:00,80.801,80.816,80.801,80.815,14400000.0
2008-06-10 19:59:00,80.807,80.815,80.794,80.81,14800000.0
2008-06-10 20:00:00,80.803,80.814,80.792,80.792,12200000.0
2008-06-10 20:01:00,80.776,80.776,80.76,80.768,11200000.0
2008-06-10 20:02:00,80.768,80.768,80.753,80.755,11200000.0
2008-06-10 20:03:00,80.773,80.773,80.75,80.773,16000000.0
2008-06-10 20:04:00,80.759,80.759,80.726,80.739,12800000.0
2008-06-10 20:05:00,80.738,80.738,80.716,80.716,12800000.0
2008-06-10 20:06:00,80.714,80.714,80.699,80.71,12800000.0
2008-06-10 20:07:00,80.729,80.73,80.711,80.714,16000000.0
2008-06-10 20:08:00,80.718,80.718,80.683,80.691,12800000.0
2008-06-10 20:09:00,80.698,80.705,80.693,80.703,16000000.0
2008-06-10 20:10:00,80.689,80.707,80.689,80.704,17600000.0
2008-06-10 20:11:00,80.704,80.707,80.679,80.679,14400000.0
2008-06-10 20:12:00,80.685,80.716,80.685,80.703,14400000.0
2008-06-10 20:13:00,80.709,80.72,80.708,80.719,10600000.0
2008-06-10 20:14:00,80.703,80.724,80.696,80.724,11200000.0
2008-06-10 20:15:00,80.72,80.726,80.708,80.726,11200000.0
2008-06-10 20:16:00,80.712,80.741,80.712,80.732,12800000.0
2008-06-10 20:17:00,80.743,80.766,80.743,80.75,12800000.0
2008-06-10 20:18:00,80.746,80.753,80.734,80.734,12200000.0
2008-06-10 20:19:00,80.734,80.736,80.727,80.728,11200000.0
2008-06-10 20:20:00,80.725,80.732,80.725,80.728,11200000.0
2008-06-10 20:21:00,80.734,80.742,80.732,80.737,11200000.0
2008-06-10 20:22:00,80.72,80.738,80.72,80.738,11200000.0
2008-06-10 20:23:00,80.742,80.75,80.739,80.742,16000000.0
2008-06-10 20:24:00,80.73,80.739,80.73,80.73,16000000.0
2008-06-10 20:25:00,80.743,80.746,80.74,80.744,12800000.0
2008-06-10 20:26:00,80.733,80.733,80.718,80.718,11200000.0
2008-06-10 20:27:00,80.687,80.693,80.685,80.69,12200000.0
2008-06-10 20:28:00,80.696,80.711,80.696,80.7,17600000.0
2008-06-10 20:29:00,80.703,80.717,80.701,80.701,12800000.0
2008-06-10 20:30:00,80.702,80.704,80.685,80.704,14400000.0
2008-06-10 20:31:00,80.709,80.709,80.687,80.687,14400000.0
2008-06-10 20:32:00,80.693,80.693,80.679,80.68,15400000.0
2008-06-10 20:33:00,80.681,80.685,80.671,80.684,16000000.0
2008-06-10 20:34:00,80.688,80.688,80.669,80.678,16400000.0
2008-06-10 20:35:00,80.655,80.674,80.655,80.662,16000000.0
2008-06-10 20:36:00,80.664,80.671,80.653,80.671,11200000.0
2008-06-10 20:37:00,80.688,80.696,80.685,80.685,17600000.0
2008-06-10 20:38:00,80.684,80.69,80.684,80.69,12800000.0
2008-06-10 20:39:00,80.695,80.698,80.686,80.689,16000000.0
2008-06-10 20:40:00,80.676,80.684,80.671,80.684,12800000.0
2008-06-10 20:41:00,80.68,80.69,80.68,80.685,14400000.0
2008-06-10 20:42:00,80.696,80.696,80.648,80.662,12800000.0
2008-06-10 20:43:00,80.674,80.674,80.66,80.663,17600000.0
2008-06-10 20:44:00,80.667,80.683,80.667,80.677,11200000.0
2008-06-10 20:45:00,80.687,80.693,80.671,80.68,11200000.0
2008-06-10 20:46:00,80.654,80.681,80.654,80.669,12800000.0
2008-06-10 20:47:00,80.679,80.692,80.669,80.686,11200000.0
2008-06-10 20:48:00,80.686,80.693,80.682,80.693,12800000.0
2008-06-10 20:49:00,80.687,80.692,80.677,80.682,11600000.0
2008-06-10 20:50:00,80.684,80.686,80.672,80.672,12800000.0
2008-06-10 20:51:00,80.663,80.667,80.653,80.653,11200000.0
2008-06-10 20:52:00,80.633,80.658,80.633,80.657,11200000.0
2008-06-10 20:53:00,80.644,80.651,80.639,80.639,12800000.0
2008-06-10 20:54:00,80.637,80.648,80.627,80.648,11600000.0
2008-06-10 20:55:00,80.652,80.664,80.648,80.648,11600000.0
2008-06-10 20:56:00,80.663,80.688,80.663,80.679,12800000.0
2008-06-10 20:57:00,80.667,80.671,80.663,80.668,11200000.0
2008-06-10 20:58:00,80.662,80.662,80.647,80.657,17600000.0
2008-06-10 20:59:00,80.653,80.675,80.565,80.675,13800000.0
2008-06-10 21:00:00,80.671,80.688,80.658,80.688,12800000.0
2008-06-10 21:01:00,80.691,80.691,80.679,80.682,17600000.0
2008-06-10 21:02:00,80.683,80.696,80.669,80.685,11200000.0
2008-06-10 21:03:00,80.683,80.683,80.669,80.671,12800000.0
2008-06-10 21:04:00,80.668,80.693,80.66,80.693,11200000.0
2008-06-10 21:05:00,80.689,80.705,80.689,80.705,14400000.0
2008-06-10 21:06:00,80.73,80.734,80.718,80.734,17600000.0
2008-06-10 21:07:00,80.752,80.766,80.752,80.756,12800000.0
2008-06-10 21:08:00,80.754,80.759,80.752,80.754,12800000.0
2008-06-10 21:09:00,80.755,80.779,80.755,80.774,12800000.0
2008-06-10 21:10:00,80.771,80.771,80.748,80.762,13200000.0
2008-06-10 21:11:00,80.768,80.768,80.742,80.744,12800000.0
2008-06-10 21:12:00,80.742,80.746,80.739,80.746,12800000.0
2008-06-10 21:13:00,80.739,80.748,80.739,80.741,11200000.0
2008-06-10 21:14:00,80.743,80.753,80.736,80.736,17600000.0
2008-06-10 21:15:00,80.75,80.75,80.728,80.735,17000000.0
2008-06-10 21:16:00,80.75,80.755,80.745,80.745,13200000.0
2008-06-10 21:17:00,80.746,80.75,80.741,80.743,12800000.0
2008-06-10 21:18:00,80.742,80.747,80.737,80.747,12800000.0
2008-06-10 21:19:00,80.752,80.752,80.724,80.733,12800000.0
2008-06-10 21:20:00,80.728,80.743,80.728,80.738,12800000.0
2008-06-10 21:21:00,80.723,80.726,80.717,80.718,12800000.0
2008-06-10 21:22:00,80.711,80.721,80.711,80.72,12200000.0
2008-06-10 21:23:00,80.719,80.728,80.714,80.726,14400000.0
2008-06-10 21:24:00,80.731,80.731,80.717,80.729,12800000.0
2008-06-10 21:25:00,80.731,80.738,80.73,80.734,11200000.0
2008-06-10 21:26:00,80.732,80.74,80.725,80.735,17600000.0
2008-06-10 21:27:00,80.734,80.739,80.731,80.738,11200000.0
2008-06-10 21:28:00,80.735,80.735,80.725,80.725,12800000.0
2008-06-10 21:29:00,80.707,80.726,80.707,80.726,12800000.0
2008-06-10 21:30:00,80.73,80.739,80.73,80.739,12800000.0
2008-06-10 21:31:00,80.74,80.741,80.731,80.741,11200000.0
2008-06-10 21:32:00,80.739,80.739,80.732,80.737,11200000.0
2008-06-10 21:33:00,80.738,80.746,80.734,80.734,11200000.0
2008-06-10 21:34:00,80.74,80.748,80.727,80.727,11200000.0
2008-06-10 21:35:00,80.734,80.742,80.734,80.735,11200000.0
2008-06-10 21:36:00,80.731,80.736,80.727,80.731,17600000.0
2008-06-10 21:37:00,80.728,80.732,80.726,80.727,12200000.0
2008-06-10 21:38:00,80.727,80.735,80.727,80.734,12800000.0
2008-06-10 21:39:00,80.732,80.738,80.722,80.726,12800000.0
2008-06-10 21:40:00,80.723,80.728,80.721,80.728,16000000.0
2008-06-10 21:41:00,80.723,80.723,80.706,80.711,14400000.0
2008-06-10 21:42:00,80.716,80.721,80.714,80.719,9600000.0
2008-06-10 21:43:00,80.715,80.717,80.705,80.706,17600000.0
2008-06-10 21:44:00,80.696,80.715,80.692,80.697,17600000.0
2008-06-10 21:45:00,80.716,80.753,80.716,80.748,14400000.0
2008-06-10 21:46:00,80.757,80.764,80.74,80.757,12800000.0
2008-06-10 21:47:00,80.761,80.778,80.759,80.774,12800000.0
2008-06-10 21:48:00,80.781,80.781,80.765,80.776,17600000.0
2008-06-10 21:49:00,80.778,80.778,80.762,80.763,14400000.0
2008-06-10 21:50:00,80.759,80.775,80.753,80.775,11200000.0
2008-06-10 21:51:00,80.772,80.772,80.679,80.763,12800000.0
2008-06-10 21:52:00,80.782,80.787,80.78,80.781,11200000.0
2008-06-10 21:53:00,80.785,80.806,80.785,80.805,17600000.0
2008-06-10 21:54:00,80.816,80.821,80.809,80.811,14400000.0
2008-06-10 21:55:00,80.809,80.81,80.799,80.799,11200000.0
2008-06-10 21:56:00,80.796,80.808,80.796,80.802,12800000.0
2008-06-10 21:57:00,80.794,80.798,80.79,80.79,12800000.0
2008-06-10 21:58:00,80.794,80.794,80.775,80.775,16000000.0
2008-06-10 21:59:00,80.779,80.79,80.777,80.777,14400000.0
2008-06-10 22:00:00,80.779,80.782,80.766,80.782,12800000.0
2008-06-10 22:01:00,80.78,80.78,80.772,80.773,12800000.0
2008-06-10 22:02:00,80.785,80.797,80.785,80.797,12800000.0
2008-06-10 22:03:00,80.771,80.777,80.762,80.771,11200000.0
2008-06-10 22:04:00,80.752,80.768,80.707,80.707,11200000.0
2008-06-10 22:05:00,80.76,80.77,80.76,80.767,13200000.0
2008-06-10 22:06:00,80.789,80.809,80.789,80.805,17600000.0
2008-06-10 22:07:00,80.813,80.819,80.807,80.817,12800000.0
2008-06-10 22:08:00,80.824,80.825,80.814,80.82,11200000.0
2008-06-10 22:09:00,80.807,80.822,80.807,80.821,11200000.0
2008-06-10 22:10:00,80.818,80.833,80.812,80.824,17600000.0
2008-06-10 22:11:00,80.823,80.823,80.815,80.815,14400000.0
2008-06-10 22:12:00,80.826,80.827,80.804,80.812,11200000.0
2008-06-10 22:13:00,80.812,80.84,80.812,80.839,16400000.0
2008-06-10 22:14:00,80.834,80.848,80.834,80.848,16000000.0
2008-06-10 22:15:00,80.852,80.852,80.841,80.842,12800000.0
2008-06-10 22:16:00,80.852,80.859,80.852,80.856,12800000.0
2008-06-10 22:17:00,80.853,80.86,80.848,80.848,11600000.0
2008-06-10 22:18:00,80.847,80.865,80.847,80.864,12200000.0
2008-06-10 22:19:00,80.849,80.849,80.813,80.813,14400000.0
2008-06-10 22:20:00,80.84,80.841,80.829,80.833,11200000.0
2008-06-10 22:21:00,80.816,80.832,80.812,80.832,13200000.0
2008-06-10 22:22:00,80.825,80.831,80.822,80.824,11200000.0
2008-06-10 22:23:00,80.818,80.825,80.814,80.823,12800000.0
2008-06-10 22:24:00,80.813,80.829,80.813,80.817,12800000.0
2008-06-10 22:25:00,80.829,80.832,80.823,80.831,17600000.0
2008-06-10 22:26:00,80.836,80.836,80.826,80.826,11200000.0
2008-06-10 22:27:00,80.823,80.827,80.815,80.815,16000000.0
2008-06-10 22:28:00,80.822,80.827,80.817,80.817,18000000.0
2008-06-10 22:29:00,80.822,80.83,80.813,80.83,14400000.0
2008-06-10 22:30:00,80.83,80.83,80.791,80.791,12800000.0
2008-06-10 22:31:00,80.77,80.784,80.77,80.777,11200000.0
2008-06-10 22:32:00,80.779,80.781,80.774,80.775,12800000.0
2008-06-10 22:33:00,80.785,80.792,80.781,80.79,12800000.0
2008-06-10 22:34:00,80.802,80.802,80.791,80.791,13200000.0
2008-06-10 22:35:00,80.786,80.797,80.782,80.797,12800000.0
2008-06-10 22:36:00,80.787,80.801,80.787,80.801,12800000.0
2008-06-10 22:37:00,80.797,80.797,80.782,80.796,16000000.0
2008-06-10 22:38:00,80.775,80.775,80.746,80.764,17600000.0
2008-06-10 22:39:00,80.768,80.777,80.768,80.773,11200000.0
2008-06-10 22:40:00,80.784,80.8,80.784,80.791,16000000.0
2008-06-10 22:41:00,80.793,80.793,80.775,80.787,12800000.0
2008-06-10 22:42:00,80.798,80.8,80.797,80.798,11200000.0
2008-06-10 22:43:00,80.78,80.791,80.774,80.779,11200000.0
2008-06-10 22:44:00,80.767,80.803,80.767,80.787,16400000.0
2008-06-10 22:45:00,80.815,80.818,80.808,80.816,12800000.0
2008-06-10 22:46:00,80.807,80.809,80.801,80.801,12800000.0
2008-06-10 22:47:00,80.796,80.81,80.796,80.81,12800000.0
2008-06-10 22:48:00,80.83,80.84,80.819,80.819,12800000.0
2008-06-10 22:49:00,80.839,80.858,80.835,80.858,11200000.0
2008-06-10 22:50:00,80.861,80.868,80.859,80.868,14400000.0
2008-06-10 22:51:00,80.85,80.85,80.842,80.844,12800000.0
2008-06-10 22:52:00,80.838,80.864,80.838,80.859,14400000.0
2008-06-10 22:53:00,80.863,80.864,80.854,80.86,11200000.0
2008-06-10 22:54:00,80.853,80.856,80.845,80.846,11200000.0
2008-06-10 22:55:00,80.844,80.844,80.822,80.822,12800000.0
2008-06-10 22:56:00,80.83,80.854,80.83,80.848,12800000.0
2008-06-10 22:57:00,80.804,80.838,80.804,80.835,11200000.0
2008-06-10 22:58:00,80.827,80.833,80.814,80.827,14400000.0
2008-06-10 22:59:00,80.826,80.834,80.817,80.834,11200000.0
2008-06-10 23:00:00,80.841,80.848,80.841,80.848,12800000.0
2008-06-10 23:01:00,80.853,80.855,80.847,80.851,11200000.0
2008-06-10 23:02:00,80.846,80.846,80.839,80.839,11600000.0
2008-06-10 23:03:00,80.835,80.837,80.813,80.82,18000000.0
2008-06-10 23:04:00,80.835,80.835,80.793,80.793,11200000.0
2008-06-10 23:05:00,80.782,80.788,80.763,80.788,11200000.0
2008-06-10 23:06:00,80.773,80.81,80.773,80.807,18000000.0
2008-06-10 23:07:00,80.812,80.822,80.809,80.822,12800000.0
2008-06-10 23:08:00,80.81,80.815,80.801,80.815,11200000.0
2008-06-10 23:09:00,80.8,80.801,80.796,80.801,11200000.0
2008-06-10 23:10:00,80.815,80.815,80.793,80.793,11200000.0
2008-06-10 23:11:00,80.802,80.82,80.802,80.81,17600000.0
2008-06-10 23:12:00,80.791,80.803,80.789,80.803,14400000.0
2008-06-10 23:13:00,80.816,80.816,80.805,80.807,14400000.0
2008-06-10 23:14:00,80.817,80.819,80.803,80.819,17000000.0
2008-06-10 23:15:00,80.818,80.825,80.816,80.816,12800000.0
2008-06-10 23:16:00,80.815,80.824,80.812,80.824,12800000.0
2008-06-10 23:17:00,80.821,80.823,80.81,80.818,17600000.0
2008-06-10 23:18:00,80.808,80.808,80.777,80.786,11200000.0
2008-06-10 23:19:00,80.781,80.789,80.778,80.782,12800000.0
2008-06-10 23:20:00,80.786,80.786,80.753,80.759,12800000.0
2008-06-10 23:21:00,80.766,80.772,80.76,80.76,12800000.0
2008-06-10 23:22:00,80.757,80.778,80.757,80.778,12200000.0
2008-06-10 23:23:00,80.774,80.774,80.753,80.753,11200000.0
2008-06-10 23:24:00,80.762,80.776,80.762,80.776,12800000.0
2008-06-10 23:25:00,80.766,80.785,80.696,80.778,11200000.0
2008-06-10 23:26:00,80.769,80.774,80.757,80.757,16000000.0
2008-06-10 23:27:00,80.772,80.777,80.761,80.777,16000000.0
2008-06-10 23:28:00,80.727,80.802,80.657,80.802,12800000.0
2008-06-10 23:29:00,80.787,80.787,80.767,80.767,11200000.0
2008-06-10 23:30:00,80.581,80.769,80.581,80.769,12800000.0
2008-06-10 23:31:00,80.781,80.792,80.78,80.792,11200000.0
2008-06-10 23:32:00,80.799,80.8,80.785,80.791,17600000.0
2008-06-10 23:33:00,80.778,80.778,80.774,80.774,12800000.0
2008-06-10 23:34:00,80.779,80.793,80.779,80.78,14400000.0
2008-06-10 23:35:00,80.775,80.79,80.773,80.79,12800000.0
2008-06-10 23:36:00,80.772,80.774,80.767,80.769,12800000.0
2008-06-10 23:37:00,80.764,80.764,80.746,80.746,16000000.0
2008-06-10 23:38:00,80.731,80.755,80.731,80.751,11200000.0
2008-06-10 23:39:00,80.75,80.757,80.748,80.752,12800000.0
2008-06-10 23:40:00,80.765,80.768,80.745,80.761,12800000.0
2008-06-10 23:41:00,80.765,80.774,80.763,80.765,12800000.0
2008-06-10 23:42:00,80.759,80.761,80.752,80.756,14400000.0
2008-06-10 23:43:00,80.742,80.75,80.742,80.749,11200000.0
2008-06-10 23:44:00,80.751,80.753,80.749,80.753,12800000.0
2008-06-10 23:45:00,80.719,80.725,80.71,80.711,16000000.0
2008-06-10 23:46:00,80.724,80.724,80.709,80.716,11200000.0
2008-06-10 23:47:00,80.725,80.735,80.725,80.735,12800000.0
2008-06-10 23:48:00,80.73,80.734,80.721,80.721,12600000.0
2008-06-10 23:49:00,80.738,80.738,80.72,80.732,17600000.0
2008-06-10 23:50:00,80.749,80.755,80.746,80.755,11200000.0
2008-06-10 23:51:00,80.736,80.744,80.725,80.725,12800000.0
2008-06-10 23:52:00,80.711,80.744,80.711,80.734,14400000.0
2008-06-10 23:53:00,80.765,80.776,80.765,80.775,14400000.0
2008-06-10 23:54:00,80.764,80.78,80.764,80.778,11200000.0
2008-06-10 23:55:00,80.781,80.781,80.768,80.768,12800000.0
2008-06-10 23:56:00,80.765,80.765,80.734,80.75,12800000.0
2008-06-10 23:57:00,80.774,80.776,80.764,80.771,13200000.0
2008-06-10 23:58:00,80.781,80.781,80.762,80.762,11200000.0
2008-06-10 23:59:00,80.741,80.757,80.731,80.733,14400000.0
2008-06-11 00:00:00,80.734,80.745,80.73,80.744,12800000.0
2008-06-11 00:01:00,80.746,80.746,80.735,80.739,11200000.0
2008-06-11 00:02:00,80.74,80.747,80.738,80.747,12800000.0
2008-06-11 00:03:00,80.763,80.763,80.747,80.759,11200000.0
2008-06-11 00:04:00,80.754,80.769,80.745,80.767,14400000.0
2008-06-11 00:05:00,80.773,80.789,80.762,80.772,12800000.0
2008-06-11 00:06:00,80.739,80.759,80.739,80.755,11600000.0
2008-06-11 00:07:00,80.785,80.793,80.779,80.792,12800000.0
2008-06-11 00:08:00,80.78,80.78,80.759,80.759,12800000.0
2008-06-11 00:09:00,80.79,80.79,80.775,80.784,12800000.0
2008-06-11 00:10:00,80.785,80.787,80.778,80.781,12800000.0
2008-06-11 00:11:00,80.776,80.776,80.772,80.772,11200000.0
2008-06-11 00:12:00,80.768,80.768,80.759,80.763,10600000.0
2008-06-11 00:13:00,80.757,80.758,80.749,80.749,17600000.0
2008-06-11 00:14:00,80.75,80.755,80.75,80.755,11200000.0
2008-06-11 00:15:00,80.753,80.753,80.744,80.747,11200000.0
2008-06-11 00:16:00,80.738,80.739,80.715,80.737,10600000.0
2008-06-11 00:17:00,80.747,80.756,80.741,80.756,12800000.0
2008-06-11 00:18:00,80.752,80.754,80.748,80.754,11200000.0
2008-06-11 00:19:00,80.757,80.757,80.747,80.747,11200000.0
2008-06-11 00:20:00,80.742,80.763,80.691,80.745,14400000.0
2008-06-11 00:21:00,80.753,80.77,80.753,80.77,11200000.0
2008-06-11 00:22:00,80.767,80.777,80.761,80.761,17600000.0
2008-06-11 00:23:00,80.754,80.759,80.75,80.75,12800000.0
2008-06-11 00:24:00,80.729,80.76,80.729,80.76,17000000.0
2008-06-11 00:25:00,80.759,80.759,80.738,80.747,11200000.0
2008-06-11 00:26:00,80.736,80.748,80.736,80.739,11200000.0
2008-06-11 00:27:00,80.745,80.76,80.745,80.76,12800000.0
2008-06-11 00:28:00,80.761,80.761,80.756,80.756,12800000.0
2008-06-11 00:29:00,80.752,80.753,80.75,80.753,14400000.0
2008-06-11 00:30:00,80.759,80.759,80.74,80.74,12800000.0
2008-06-11 00:31:00,80.733,80.733,80.727,80.729,14400000.0
2008-06-11 00:32:00,80.742,80.756,80.742,80.752,14400000.0
2008-06-11 00:33:00,80.764,80.766,80.745,80.766,11200000.0
2008-06-11 00:34:00,80.764,80.77,80.757,80.762,17600000.0
2008-06-11 00:35:00,80.769,80.769,80.757,80.764,11200000.0
2008-06-11 00:36:00,80.751,80.768,80.751,80.762,12800000.0
2008-06-11 00:37:00,80.789,80.789,80.758,80.758,14400000.0
2008-06-11 00:38:00,80.757,80.767,80.753,80.767,14400000.0
2008-06-11 00:39:00,80.767,80.782,80.758,80.758,11200000.0
2008-06-11 00:40:00,80.765,80.767,80.757,80.761,12800000.0
2008-06-11 00:41:00,80.759,80.774,80.759,80.765,11200000.0
2008-06-11 00:42:00,80.755,80.755,80.738,80.748,11200000.0
2008-06-11 00:43:00,80.772,80.772,80.739,80.742,12800000.0
2008-06-11 00:44:00,80.765,80.783,80.754,80.771,17600000.0
2008-06-11 00:45:00,80.771,80.812,80.771,80.793,16000000.0
2008-06-11 00:46:00,80.798,80.798,80.78,80.78,16000000.0
2008-06-11 00:47:00,80.785,80.797,80.781,80.797,11200000.0
2008-06-11 00:48:00,80.809,80.825,80.809,80.815,11200000.0
2008-06-11 00:49:00,80.819,80.826,80.806,80.826,16000000.0
2008-06-11 00:50:00,80.832,80.846,80.832,80.836,10600000.0
2008-06-11 00:51:00,80.837,80.837,80.826,80.827,11200000.0
2008-06-11 00:52:00,80.809,80.811,80.8,80.807,13800000.0
2008-06-11 00:53:00,80.818,80.818,80.801,80.801,16000000.0
2008-06-11 00:54:00,80.804,80.809,80.793,80.806,16000000.0
2008-06-11 00:55:00,80.816,80.816,80.803,80.808,10600000.0
2008-06-11 00:56:00,80.799,80.825,80.799,80.817,14400000.0
2008-06-11 00:57:00,80.821,80.834,80.82,80.829,16400000.0
2008-06-11 00:58:00,80.844,80.845,80.831,80.836,11200000.0
2008-06-11 00:59:00,80.838,80.845,80.835,80.838,12800000.0
2008-06-11 01:00:00,80.842,80.843,80.836,80.84,11200000.0
2008-06-11 01:01:00,80.855,80.862,80.841,80.862,9600000.0
2008-06-11 01:02:00,80.869,80.87,80.862,80.87,11200000.0
2008-06-11 01:03:00,80.872,80.893,80.872,80.883,11200000.0
2008-06-11 01:04:00,80.892,80.892,80.878,80.878,10600000.0
2008-06-11 01:05:00,80.872,80.882,80.871,80.871,12800000.0
2008-06-11 01:06:00,80.86,80.877,80.86,80.877,11200000.0
2008-06-11 01:07:00,80.874,80.876,80.872,80.872,11200000.0
2008-06-11 01:08:00,80.874,80.874,80.849,80.868,11200000.0
2008-06-11 01:09:00,80.865,80.868,80.846,80.859,12800000.0
2008-06-11 01:10:00,80.858,80.868,80.858,80.867,17600000.0
2008-06-11 01:11:00,80.79,80.883,80.79,80.865,11200000.0
2008-06-11 01:12:00,80.85,80.859,80.85,80.859,12800000.0
2008-06-11 01:13:00,80.866,80.866,80.849,80.85,11200000.0
2008-06-11 01:14:00,80.865,80.869,80.865,80.869,11200000.0
2008-06-11 01:15:00,80.864,80.867,80.859,80.867,11600000.0
2008-06-11 01:16:00,80.863,80.87,80.86,80.861,11200000.0
2008-06-11 01:17:00,80.863,80.867,80.848,80.867,11200000.0
2008-06-11 01:18:00,80.884,80.897,80.884,80.897,11200000.0
2008-06-11 01:19:00,80.905,80.924,80.905,80.924,16000000.0
2008-06-11 01:20:00,80.926,80.929,80.923,80.925,16000000.0
2008-06-11 01:21:00,80.922,80.935,80.921,80.933,17600000.0
2008-06-11 01:22:00,80.943,80.954,80.943,80.951,12800000.0
2008-06-11 01:23:00,80.944,80.944,80.93,80.93,12800000.0
2008-06-11 01:24:00,80.936,80.938,80.931,80.935,12800000.0
2008-06-11 01:25:00,80.94,80.952,80.939,80.945,14400000.0
2008-06-11 01:26:00,80.95,80.952,80.939,80.951,11200000.0
2008-06-11 01:27:00,80.941,80.945,80.925,80.925,11200000.0
2008-06-11 01:28:00,80.905,80.91,80.896,80.908,17600000.0
2008-06-11 01:29:00,80.913,80.918,80.905,80.905,12800000.0
2008-06-11 01:30:00,80.905,80.909,80.9,80.909,11600000.0
2008-06-11 01:31:00,80.894,80.899,80.89,80.894,12800000.0
2008-06-11 01:32:00,80.895,80.908,80.894,80.908,11200000.0
2008-06-11 01:33:00,80.903,80.909,80.895,80.907,12800000.0
2008-06-11 01:34:00,80.899,80.918,80.899,80.916,17600000.0
2008-06-11 01:35:00,80.899,80.899,80.882,80.898,11200000.0
2008-06-11 01:36:00,80.881,80.885,80.873,80.882,12800000.0
2008-06-11 01:37:00,80.872,80.872,80.852,80.852,14400000.0
2008-06-11 01:38:00,80.84,80.848,80.835,80.844,17600000.0
2008-06-11 01:39:00,80.854,80.859,80.769,80.853,12800000.0
2008-06-11 01:40:00,80.846,80.846,80.824,80.824,13200000.0
2008-06-11 01:41:00,80.824,80.835,80.82,80.833,12800000.0
2008-06-11 01:42:00,80.846,80.846,80.836,80.844,11200000.0
2008-06-11 01:43:00,80.845,80.862,80.845,80.848,11200000.0
2008-06-11 01:44:00,80.854,80.865,80.851,80.863,11200000.0
2008-06-11 01:45:00,80.858,80.863,80.84,80.845,11200000.0
2008-06-11 01:46:00,80.848,80.85,80.83,80.83,10600000.0
2008-06-11 01:47:00,80.841,80.841,80.801,80.824,17600000.0
2008-06-11 01:48:00,80.841,80.841,80.82,80.831,12800000.0
2008-06-11 01:49:00,80.842,80.861,80.842,80.85,16400000.0
2008-06-11 01:50:00,80.839,80.85,80.834,80.838,16000000.0
2008-06-11 01:51:00,80.829,80.832,80.811,80.824,17600000.0
2008-06-11 01:52:00,80.807,80.817,80.807,80.817,12800000.0
2008-06-11 01:53:00,80.823,80.838,80.823,80.829,14400000.0
2008-06-11 01:54:00,80.827,80.839,80.826,80.839,12800000.0
2008-06-11 01:55:00,80.831,80.842,80.831,80.842,11200000.0
2008-06-11 01:56:00,80.853,80.862,80.849,80.85,16000000.0
2008-06-11 01:57:00,80.854,80.86,80.847,80.847,11200000.0
2008-06-11 01:58:00,80.852,80.852,80.831,80.832,17600000.0
2008-06-11 01:59:00,80.83,80.83,80.823,80.826,12800000.0
2008-06-11 02:00:00,80.814,80.816,80.811,80.811,6400000.0
2008-06-11 02:01:00,80.809,80.82,80.809,80.819,11200000.0
2008-06-11 02:02:00,80.819,80.832,80.817,80.832,19600000.0
2008-06-11 02:03:00,80.832,80.832,80.827,80.828,12800000.0
2008-06-11 02:04:00,80.821,80.824,80.819,80.824,8000000.0
2008-06-11 02:05:00,80.818,80.824,80.813,80.819,12800000.0
2008-06-11 02:06:00,80.832,80.841,80.832,80.835,8000000.0
2008-06-11 02:07:00,80.878,80.878,80.866,80.868,20800000.0
2008-06-11 02:08:00,80.868,80.885,80.868,80.874,17600000.0
2008-06-11 02:09:00,80.887,80.887,80.878,80.886,14400000.0
2008-06-11 02:10:00,80.873,80.885,80.865,80.876,12800000.0
2008-06-11 02:11:00,80.892,80.892,80.862,80.867,12800000.0
2008-06-11 02:12:00,80.854,80.87,80.845,80.869,12800000.0
2008-06-11 02:13:00,80.871,80.871,80.854,80.854,16000000.0
2008-06-11 02:14:00,80.876,80.896,80.876,80.896,12800000.0
2008-06-11 02:15:00,80.904,80.923,80.904,80.919,12800000.0
2008-06-11 02:16:00,80.896,80.896,80.857,80.857,8000000.0
2008-06-11 02:17:00,80.828,80.836,80.822,80.834,11200000.0
2008-06-11 02:18:00,80.837,80.837,80.815,80.822,12800000.0
2008-06-11 02:19:00,80.797,80.837,80.797,80.837,11200000.0
2008-06-11 02:20:00,80.825,80.835,80.825,80.83,14400000.0
2008-06-11 02:21:00,80.829,80.829,80.801,80.824,17600000.0
2008-06-11 02:22:00,80.832,80.832,80.822,80.822,12800000.0
2008-06-11 02:23:00,80.818,80.848,80.818,80.848,10600000.0
2008-06-11 02:24:00,80.846,80.862,80.846,80.862,11200000.0
2008-06-11 02:25:00,80.859,80.867,80.859,80.862,24000000.0
2008-06-11 02:26:00,80.86,80.871,80.858,80.858,11200000.0
2008-06-11 02:27:00,80.864,80.864,80.843,80.859,12800000.0
2008-06-11 02:28:00,80.863,80.874,80.851,80.862,11200000.0
2008-06-11 02:29:00,80.846,80.854,80.844,80.85,11200000.0
2008-06-11 02:30:00,80.853,80.854,80.841,80.841,16000000.0
2008-06-11 02:31:00,80.838,80.844,80.827,80.839,14400000.0
2008-06-11 02:32:00,80.849,80.849,80.833,80.842,16400000.0
2008-06-11 02:33:00,80.839,80.851,80.839,80.851,11200000.0
2008-06-11 02:34:00,80.851,80.851,80.838,80.838,11200000.0
2008-06-11 02:35:00,80.847,80.867,80.833,80.867,12800000.0
2008-06-11 02:36:00,80.879,80.884,80.879,80.882,11200000.0
2008-06-11 02:37:00,80.888,80.888,80.866,80.871,12800000.0
2008-06-11 02:38:00,80.841,80.882,80.841,80.879,11200000.0
2008-06-11 02:39:00,80.891,80.901,80.891,80.896,11200000.0
2008-06-11 02:40:00,80.917,80.917,80.9,80.908,11200000.0
2008-06-11 02:41:00,80.916,80.939,80.916,80.939,12800000.0
2008-06-11 02:42:00,80.954,80.96,80.954,80.957,12800000.0
2008-06-11 02:43:00,80.942,80.942,80.926,80.93,25600000.0
2008-06-11 02:44:00,80.927,80.938,80.927,80.938,18000000.0
2008-06-11 02:45:00,80.935,80.936,80.927,80.927,16000000.0
2008-06-11 02:46:00,80.938,80.961,80.938,80.961,17600000.0
2008-06-11 02:47:00,80.965,80.97,80.932,80.932,16000000.0
2008-06-11 02:48:00,80.962,80.964,80.952,80.964,11200000.0
2008-06-11 02:49:00,80.955,80.973,80.948,80.973,15400000.0
2008-06-11 02:50:00,80.983,80.983,80.966,80.966,16000000.0
2008-06-11 02:51:00,80.961,80.978,80.961,80.978,16000000.0
2008-06-11 02:52:00,80.967,80.967,80.945,80.954,11200000.0
2008-06-11 02:53:00,80.951,80.951,80.882,80.94,12800000.0
2008-06-11 02:54:00,80.933,80.938,80.93,80.938,12800000.0
2008-06-11 02:55:00,80.925,80.948,80.925,80.948,12800000.0
2008-06-11 02:56:00,80.939,80.94,80.932,80.936,21800000.0
2008-06-11 02:57:00,80.92,80.924,80.911,80.924,11600000.0
2008-06-11 02:58:00,80.939,80.939,80.921,80.926,9600000.0
2008-06-11 02:59:00,80.921,80.93,80.917,80.93,16000000.0
2008-06-11 03:00:00,80.927,80.929,80.916,80.92,11200000.0
2008-06-11 03:01:00,80.925,80.929,80.923,80.929,12800000.0
2008-06-11 03:02:00,80.941,80.941,80.926,80.926,12800000.0
2008-06-11 03:03:00,80.93,80.942,80.93,80.936,12800000.0
2008-06-11 03:04:00,80.939,80.953,80.939,80.947,28800000.0
2008-06-11 03:05:00,80.953,80.953,80.939,80.939,17600000.0
2008-06-11 03:06:00,80.931,80.932,80.918,80.918,17600000.0
2008-06-11 03:07:00,80.907,80.921,80.907,80.911,11200000.0
2008-06-11 03:08:00,80.921,80.933,80.919,80.932,17600000.0
2008-06-11 03:09:00,80.936,80.942,80.928,80.937,14400000.0
2008-06-11 03:10:00,80.918,80.926,80.918,80.924,16000000.0
2008-06-11 03:11:00,80.918,80.923,80.903,80.912,12800000.0
2008-06-11 03:12:00,80.915,80.916,80.905,80.906,11600000.0
2008-06-11 03:13:00,80.909,80.909,80.882,80.882,14400000.0
2008-06-11 03:14:00,80.885,80.89,80.881,80.885,11200000.0
2008-06-11 03:15:00,80.881,80.89,80.866,80.886,17600000.0
2008-06-11 03:16:00,80.878,80.886,80.874,80.874,11200000.0
2008-06-11 03:17:00,80.885,80.893,80.874,80.874,12800000.0
2008-06-11 03:18:00,80.877,80.891,80.877,80.891,12800000.0
2008-06-11 03:19:00,80.885,80.889,80.862,80.876,15400000.0
2008-06-11 03:20:00,80.893,80.902,80.887,80.887,9600000.0
2008-06-11 03:21:00,80.902,80.911,80.897,80.897,11200000.0
2008-06-11 03:22:00,80.872,80.901,80.872,80.9,13200000.0
2008-06-11 03:23:00,80.904,80.912,80.901,80.912,17600000.0
2008-06-11 03:24:00,80.914,80.923,80.907,80.913,28800000.0
2008-06-11 03:25:00,80.9,80.903,80.895,80.903,19200000.0
2008-06-11 03:26:00,80.915,80.915,80.904,80.912,12800000.0
2008-06-11 03:27:00,80.919,80.919,80.902,80.907,12800000.0
2008-06-11 03:28:00,80.911,80.916,80.908,80.913,11200000.0
2008-06-11 03:29:00,80.915,80.923,80.904,80.904,11200000.0
2008-06-11 03:30:00,80.917,80.92,80.905,80.919,12200000.0
2008-06-11 03:31:00,80.895,80.902,80.887,80.894,31400000.0
2008-06-11 03:32:00,80.909,80.922,80.909,80.917,18000000.0
2008-06-11 03:33:00,80.918,80.921,80.914,80.914,12800000.0
2008-06-11 03:34:00,80.905,80.909,80.889,80.902,12800000.0
2008-06-11 03:35:00,80.921,80.921,80.907,80.913,13800000.0
2008-06-11 03:36:00,80.888,80.911,80.888,80.895,11200000.0
2008-06-11 03:37:00,80.891,80.917,80.891,80.897,18000000.0
2008-06-11 03:38:00,80.892,80.916,80.891,80.916,12800000.0
2008-06-11 03:39:00,80.9,80.914,80.9,80.914,17600000.0
2008-06-11 03:40:00,80.907,80.907,80.876,80.876,12800000.0
2008-06-11 03:41:00,80.89,80.9,80.887,80.9,12800000.0
2008-06-11 03:42:00,80.883,80.907,80.883,80.889,17600000.0
2008-06-11 03:43:00,80.881,80.881,80.869,80.881,14400000.0
2008-06-11 03:44:00,80.884,80.885,80.878,80.88,28800000.0
2008-06-11 03:45:00,80.88,80.898,80.88,80.898,14400000.0
2008-06-11 03:46:00,80.89,80.89,80.878,80.878,12800000.0
2008-06-11 03:47:00,80.86,80.861,80.846,80.846,12800000.0
2008-06-11 03:48:00,80.846,80.853,80.842,80.852,16000000.0
2008-06-11 03:49:00,80.854,80.864,80.847,80.849,12800000.0
2008-06-11 03:50:00,80.849,80.861,80.844,80.861,13200000.0
2008-06-11 03:51:00,80.86,80.873,80.86,80.873,12800000.0
2008-06-11 03:52:00,80.855,80.867,80.855,80.867,12800000.0
2008-06-11 03:53:00,80.88,80.88,80.871,80.875,11200000.0
2008-06-11 03:54:00,80.884,80.89,80.873,80.89,11200000.0
2008-06-11 03:55:00,80.88,80.88,80.855,80.855,9000000.0
2008-06-11 03:56:00,80.879,80.894,80.879,80.888,12800000.0
2008-06-11 03:57:00,80.871,80.881,80.846,80.881,11200000.0
2008-06-11 03:58:00,80.884,80.89,80.882,80.89,12800000.0
2008-06-11 03:59:00,80.859,80.866,80.851,80.854,17600000.0
2008-06-11 04:00:00,80.89,80.892,80.881,80.887,14400000.0
2008-06-11 04:01:00,80.873,80.875,80.857,80.857,11200000.0
2008-06-11 04:02:00,80.852,80.865,80.852,80.863,12800000.0
2008-06-11 04:03:00,80.775,80.863,80.775,80.863,11200000.0
2008-06-11 04:04:00,80.865,80.891,80.861,80.872,12800000.0
2008-06-11 04:05:00,80.897,80.903,80.875,80.9,14800000.0
2008-06-11 04:06:00,80.902,80.902,80.89,80.89,6400000.0
2008-06-11 04:07:00,80.892,80.892,80.869,80.879,13200000.0
2008-06-11 04:08:00,80.879,80.879,80.863,80.872,12800000.0
2008-06-11 04:09:00,80.868,80.874,80.853,80.863,11200000.0
2008-06-11 04:10:00,80.869,80.875,80.863,80.871,16000000.0
2008-06-11 04:11:00,80.873,80.873,80.871,80.871,3200000.0
2008-06-11 04:12:00,80.869,80.88,80.869,80.88,12800000.0
2008-06-11 04:13:00,80.879,80.885,80.877,80.881,17600000.0
2008-06-11 04:14:00,80.889,80.901,80.881,80.901,11200000.0
2008-06-11 04:15:00,80.91,80.928,80.91,80.928,16000000.0
2008-06-11 04:16:00,80.927,80.927,80.91,80.917,14400000.0
2008-06-11 04:17:00,80.913,80.917,80.903,80.917,17600000.0
2008-06-11 04:18:00,80.919,80.919,80.907,80.907,12800000.0
2008-06-11 04:19:00,80.902,80.909,80.892,80.903,35600000.0
2008-06-11 04:20:00,80.885,80.888,80.879,80.888,12800000.0
2008-06-11 04:21:00,80.906,80.906,80.886,80.886,11200000.0
2008-06-11 04:22:00,80.892,80.893,80.883,80.893,12800000.0
2008-06-11 04:23:00,80.876,80.876,80.857,80.857,12800000.0
2008-06-11 04:24:00,80.846,80.856,80.842,80.856,16000000.0
2008-06-11 04:25:00,80.865,80.865,80.841,80.841,16000000.0
2008-06-11 04:26:00,80.854,80.864,80.854,80.864,12800000.0
2008-06-11 04:27:00,80.863,80.874,80.863,80.863,17600000.0
2008-06-11 04:28:00,80.871,80.883,80.871,80.883,12800000.0
2008-06-11 04:29:00,80.879,80.887,80.879,80.879,16000000.0
2008-06-11 04:30:00,80.878,80.897,80.878,80.888,11200000.0
2008-06-11 04:31:00,80.899,80.905,80.897,80.899,12200000.0
2008-06-11 04:32:00,80.902,80.902,80.886,80.886,17600000.0
2008-06-11 04:33:00,80.898,80.899,80.894,80.898,12800000.0
2008-06-11 04:34:00,80.896,80.902,80.892,80.893,14400000.0
2008-06-11 04:35:00,80.865,80.88,80.865,80.88,11200000.0
2008-06-11 04:36:00,80.87,80.88,80.868,80.868,11600000.0
2008-06-11 04:37:00,80.892,80.904,80.892,80.904,12800000.0
2008-06-11 04:38:00,80.904,80.907,80.885,80.885,16400000.0
2008-06-11 04:39:00,80.904,80.909,80.893,80.901,14400000.0
2008-06-11 04:40:00,80.894,80.902,80.887,80.897,12800000.0
2008-06-11 04:41:00,80.897,80.898,80.888,80.891,11200000.0
2008-06-11 04:42:00,80.895,80.906,80.892,80.905,11200000.0
2008-06-11 04:43:00,80.883,80.895,80.879,80.89,17600000.0
2008-06-11 04:44:00,80.857,80.894,80.857,80.885,12800000.0
2008-06-11 04:45:00,80.899,80.907,80.898,80.907,17000000.0
2008-06-11 04:46:00,80.872,80.881,80.868,80.88,12800000.0
2008-06-11 04:47:00,80.9,80.901,80.892,80.9,16000000.0
2008-06-11 04:48:00,80.863,80.883,80.863,80.877,11200000.0
2008-06-11 04:49:00,80.889,80.896,80.885,80.895,12800000.0
2008-06-11 04:50:00,80.888,80.896,80.887,80.887,17600000.0
2008-06-11 04:51:00,80.892,80.892,80.887,80.891,16000000.0
2008-06-11 04:52:00,80.895,80.899,80.89,80.89,12800000.0
2008-06-11 04:53:00,80.883,80.883,80.877,80.877,12200000.0
2008-06-11 04:54:00,80.881,80.889,80.875,80.875,33600000.0
2008-06-11 04:55:00,80.892,80.892,80.879,80.88,11200000.0
2008-06-11 04:56:00,80.879,80.89,80.863,80.863,16000000.0
2008-06-11 04:57:00,80.87,80.887,80.87,80.873,17600000.0
2008-06-11 04:58:00,80.868,80.878,80.867,80.878,14400000.0
2008-06-11 04:59:00,80.887,80.89,80.876,80.89,17600000.0
2008-06-11 05:00:00,80.886,80.899,80.886,80.899,17600000.0
2008-06-11 05:01:00,80.89,80.901,80.885,80.898,14400000.0
2008-06-11 05:02:00,80.902,80.902,80.893,80.893,17000000.0
2008-06-11 05:03:00,80.877,80.882,80.86,80.86,17600000.0
2008-06-11 05:04:00,80.856,80.884,80.856,80.867,12800000.0
2008-06-11 05:05:00,80.896,80.896,80.885,80.888,12800000.0
2008-06-11 05:06:00,80.889,80.889,80.885,80.888,10600000.0
2008-06-11 05:07:00,80.88,80.88,80.868,80.868,11200000.0
2008-06-11 05:08:00,80.88,80.883,80.875,80.875,11200000.0
2008-06-11 05:09:00,80.88,80.88,80.868,80.875,11200000.0
2008-06-11 05:10:00,80.875,80.875,80.866,80.868,12800000.0
2008-06-11 05:11:00,80.873,80.873,80.865,80.87,11200000.0
2008-06-11 05:12:00,80.866,80.874,80.866,80.868,17600000.0
2008-06-11 05:13:00,80.854,80.866,80.854,80.863,11200000.0
2008-06-11 05:14:00,80.868,80.876,80.863,80.867,16000000.0
2008-06-11 05:15:00,80.862,80.865,80.849,80.865,12800000.0
2008-06-11 05:16:00,80.872,80.879,80.859,80.859,16000000.0
2008-06-11 05:17:00,80.838,80.866,80.83,80.866,12800000.0
2008-06-11 05:18:00,80.865,80.871,80.86,80.871,11200000.0
2008-06-11 05:19:00,80.869,80.873,80.862,80.866,17600000.0
2008-06-11 05:20:00,80.833,80.833,80.828,80.828,12800000.0
2008-06-11 05:21:00,80.842,80.861,80.83,80.857,17000000.0
2008-06-11 05:22:00,80.826,80.858,80.826,80.858,25600000.0
2008-06-11 05:23:00,80.854,80.855,80.849,80.855,43200000.0
2008-06-11 05:24:00,80.862,80.864,80.845,80.854,12800000.0
2008-06-11 05:25:00,80.856,80.858,80.844,80.848,12800000.0
2008-06-11 05:26:00,80.851,80.851,80.838,80.841,11200000.0
2008-06-11 05:27:00,80.857,80.867,80.842,80.866,12800000.0
2008-06-11 05:28:00,80.863,80.873,80.863,80.873,11200000.0
2008-06-11 05:29:00,80.892,80.892,80.88,80.885,17600000.0
2008-06-11 05:30:00,80.877,80.891,80.877,80.882,16000000.0
2008-06-11 05:31:00,80.88,80.888,80.878,80.885,11200000.0
2008-06-11 05:32:00,80.884,80.893,80.884,80.884,12800000.0
2008-06-11 05:33:00,80.883,80.892,80.873,80.877,11200000.0
2008-06-11 05:34:00,80.866,80.887,80.866,80.875,16000000.0
2008-06-11 05:35:00,80.896,80.9,80.894,80.894,11200000.0
2008-06-11 05:36:00,80.896,80.899,80.888,80.889,12800000.0
2008-06-11 05:37:00,80.888,80.898,80.887,80.895,12800000.0
2008-06-11 05:38:00,80.899,80.916,80.899,80.916,9000000.0
2008-06-11 05:39:00,80.912,80.919,80.908,80.911,12800000.0
2008-06-11 05:40:00,80.865,80.907,80.865,80.9,12800000.0
2008-06-11 05:41:00,80.894,80.896,80.89,80.892,11200000.0
2008-06-11 05:42:00,80.901,80.903,80.898,80.898,11200000.0
2008-06-11 05:43:00,80.888,80.894,80.888,80.89,17600000.0
2008-06-11 05:44:00,80.896,80.901,80.894,80.901,14400000.0
2008-06-11 05:46:00,80.915,80.919,80.906,80.907,12800000.0
2008-06-11 05:47:00,80.918,80.918,80.912,80.918,12800000.0
2008-06-11 05:48:00,80.871,80.896,80.871,80.888,11200000.0
2008-06-11 05:49:00,80.913,80.913,80.89,80.89,12800000.0
2008-06-11 05:50:00,80.89,80.906,80.886,80.906,12800000.0
2008-06-11 05:51:00,80.916,80.916,80.895,80.895,16000000.0
2008-06-11 05:52:00,80.891,80.898,80.891,80.893,16000000.0
2008-06-11 05:53:00,80.898,80.898,80.88,80.88,12800000.0
2008-06-11 05:54:00,80.879,80.897,80.879,80.89,11200000.0
2008-06-11 05:55:00,80.897,80.897,80.891,80.897,16000000.0
2008-06-11 05:56:00,80.894,80.913,80.894,80.913,17600000.0
2008-06-11 05:57:00,80.906,80.919,80.897,80.915,11200000.0
2008-06-11 05:58:00,80.926,80.926,80.904,80.904,11200000.0
2008-06-11 05:59:00,80.905,80.911,80.901,80.909,17600000.0
2008-06-11 06:00:00,80.908,80.925,80.908,80.923,12800000.0
2008-06-11 06:01:00,80.928,80.94,80.927,80.927,8000000.0
2008-06-11 06:02:00,80.934,80.949,80.934,80.949,17600000.0
2008-06-11 06:03:00,80.946,80.953,80.936,80.953,12200000.0
2008-06-11 06:04:00,80.95,80.95,80.931,80.938,12800000.0
2008-06-11 06:05:00,80.936,80.936,80.926,80.936,11200000.0
2008-06-11 06:06:00,80.935,80.937,80.929,80.933,11200000.0
2008-06-11 06:07:00,80.923,80.93,80.919,80.93,11200000.0
2008-06-11 06:08:00,80.934,80.94,80.929,80.929,17600000.0
2008-06-11 06:09:00,80.92,80.924,80.91,80.92,12200000.0
2008-06-11 06:10:00,80.923,80.935,80.923,80.924,11200000.0
2008-06-11 06:11:00,80.925,80.926,80.906,80.926,35200000.0
2008-06-11 06:12:00,80.908,80.92,80.899,80.918,11200000.0
2008-06-11 06:13:00,80.93,80.934,80.92,80.92,14400000.0
2008-06-11 06:14:00,80.928,80.935,80.925,80.933,17600000.0
2008-06-11 06:15:00,80.929,80.933,80.922,80.928,17000000.0
2008-06-11 06:16:00,80.931,80.935,80.925,80.931,14400000.0
2008-06-11 06:17:00,80.918,80.928,80.902,80.928,13800000.0
2008-06-11 06:18:00,80.915,80.931,80.836,80.918,11200000.0
2008-06-11 06:19:00,80.911,80.918,80.906,80.916,9600000.0
2008-06-11 06:20:00,80.916,80.917,80.906,80.906,12800000.0
2008-06-11 06:21:00,80.912,80.918,80.892,80.909,14400000.0
2008-06-11 06:22:00,80.891,80.915,80.891,80.91,16000000.0
2008-06-11 06:23:00,80.916,80.928,80.916,80.922,10600000.0
2008-06-11 06:24:00,80.921,80.93,80.921,80.929,14400000.0
2008-06-11 06:25:00,80.932,80.945,80.924,80.942,17600000.0
2008-06-11 06:26:00,80.924,80.936,80.923,80.936,11200000.0
2008-06-11 06:27:00,80.926,80.932,80.923,80.932,14400000.0
2008-06-11 06:28:00,80.937,80.94,80.931,80.931,16000000.0
2008-06-11 06:29:00,80.923,80.935,80.92,80.932,12800000.0
2008-06-11 06:30:00,80.913,80.933,80.907,80.927,27200000.0
2008-06-11 06:31:00,80.938,80.951,80.93,80.951,11200000.0
2008-06-11 06:32:00,80.968,80.976,80.964,80.976,22400000.0
2008-06-11 06:33:00,80.981,80.993,80.98,80.993,24000000.0
2008-06-11 06:34:00,81.001,81.004,80.997,80.997,17600000.0
2008-06-11 06:35:00,80.997,81.017,80.997,81.017,11600000.0
2008-06-11 06:36:00,81.023,81.023,81.004,81.02,12200000.0
2008-06-11 06:37:00,81.019,81.019,81.002,81.002,12800000.0
2008-06-11 06:38:00,80.981,81.004,80.981,80.992,18000000.0
2008-06-11 06:39:00,81.01,81.046,81.01,81.018,14400000.0
2008-06-11 06:40:00,81.0,81.015,80.996,81.008,11200000.0
2008-06-11 06:41:00,81.05,81.067,81.05,81.067,8000000.0
2008-06-11 06:42:00,81.078,81.078,81.061,81.061,14400000.0
2008-06-11 06:43:00,81.051,81.054,81.048,81.054,19200000.0
2008-06-11 06:44:00,81.067,81.076,81.067,81.076,11200000.0
2008-06-11 06:45:00,81.086,81.095,81.077,81.088,12800000.0
2008-06-11 06:46:00,81.065,81.07,81.061,81.062,16000000.0
2008-06-11 06:47:00,81.066,81.066,81.057,81.058,12600000.0
2008-06-11 06:48:00,81.057,81.059,81.044,81.058,12800000.0
2008-06-11 06:49:00,81.06,81.084,81.06,81.077,12200000.0
2008-06-11 06:50:00,81.081,81.091,81.064,81.091,14400000.0
2008-06-11 06:51:00,81.096,81.096,81.086,81.092,16000000.0
2008-06-11 06:52:00,81.09,81.092,81.078,81.092,14400000.0
2008-06-11 06:53:00,81.095,81.11,81.095,81.098,12800000.0
2008-06-11 06:54:00,81.107,81.131,81.107,81.119,12800000.0
2008-06-11 06:55:00,81.082,81.107,81.078,81.086,16000000.0
2008-06-11 06:56:00,81.133,81.146,81.131,81.14,12800000.0
2008-06-11 06:57:00,81.137,81.148,81.137,81.148,16000000.0
2008-06-11 06:58:00,81.14,81.142,81.13,81.132,11200000.0
2008-06-11 06:59:00,81.143,81.143,81.131,81.134,17600000.0
2008-06-11 07:00:00,81.136,81.136,81.122,81.122,11200000.0
2008-06-11 07:01:00,81.101,81.114,81.096,81.114,16000000.0
2008-06-11 07:02:00,81.116,81.135,81.116,81.134,12800000.0
2008-06-11 07:03:00,81.136,81.136,81.12,81.127,12800000.0
2008-06-11 07:04:00,81.126,81.13,81.116,81.123,11200000.0
2008-06-11 07:05:00,81.124,81.139,81.118,81.118,12800000.0
2008-06-11 07:06:00,81.128,81.151,81.128,81.151,16000000.0
2008-06-11 07:07:00,81.149,81.149,81.116,81.116,12800000.0
2008-06-11 07:08:00,81.125,81.139,81.125,81.132,29200000.0
2008-06-11 07:09:00,81.092,81.111,81.084,81.108,14400000.0
2008-06-11 07:10:00,81.113,81.148,81.113,81.148,11200000.0
2008-06-11 07:11:00,81.161,81.161,81.143,81.143,17600000.0
2008-06-11 07:12:00,81.119,81.136,81.119,81.136,8000000.0
2008-06-11 07:13:00,81.137,81.139,81.129,81.134,14400000.0
2008-06-11 07:14:00,81.116,81.122,81.114,81.119,12800000.0
2008-06-11 07:15:00,81.117,81.126,81.117,81.126,11200000.0
2008-06-11 07:16:00,81.126,81.142,81.126,81.142,14400000.0
2008-06-11 07:17:00,81.153,81.171,81.153,81.171,11200000.0
2008-06-11 07:18:00,81.171,81.175,81.165,81.165,14400000.0
2008-06-11 07:19:00,81.152,81.152,81.135,81.139,11200000.0
2008-06-11 07:20:00,81.156,81.16,81.154,81.158,14400000.0
2008-06-11 07:21:00,81.148,81.151,81.138,81.139,12800000.0
2008-06-11 07:22:00,81.143,81.143,81.133,81.134,8000000.0
2008-06-11 07:23:00,81.129,81.129,81.116,81.122,16000000.0
2008-06-11 07:24:00,81.11,81.11,81.1,81.106,11200000.0
2008-06-11 07:25:00,81.12,81.126,81.116,81.116,11000000.0
2008-06-11 07:26:00,81.137,81.14,81.131,81.14,12200000.0
2008-06-11 07:27:00,81.128,81.128,81.102,81.104,12800000.0
2008-06-11 07:28:00,81.11,81.123,81.11,81.123,8000000.0
2008-06-11 07:29:00,81.118,81.127,81.101,81.12,27600000.0
2008-06-11 07:30:00,81.134,81.141,81.122,81.122,12800000.0
2008-06-11 07:31:00,81.138,81.138,81.12,81.133,11200000.0
2008-06-11 07:32:00,81.111,81.121,81.111,81.12,12800000.0
2008-06-11 07:33:00,81.116,81.127,81.114,81.127,16000000.0
2008-06-11 07:34:00,81.132,81.132,81.122,81.122,10600000.0
2008-06-11 07:35:00,81.131,81.132,81.124,81.124,16000000.0
2008-06-11 07:36:00,81.125,81.133,81.12,81.126,12800000.0
2008-06-11 07:37:00,81.127,81.127,81.113,81.113,14400000.0
2008-06-11 07:38:00,81.116,81.116,81.1,81.107,16000000.0
2008-06-11 07:39:00,81.109,81.109,81.098,81.1,19200000.0
2008-06-11 07:40:00,81.109,81.109,81.086,81.086,11200000.0
2008-06-11 07:41:00,81.081,81.083,81.074,81.078,32400000.0
2008-06-11 07:42:00,81.072,81.072,81.06,81.067,33600000.0
2008-06-11 07:43:00,81.067,81.076,81.064,81.076,28800000.0
2008-06-11 07:44:00,81.072,81.074,81.035,81.035,17600000.0
2008-06-11 07:45:00,81.046,81.06,80.993,81.054,14400000.0
2008-06-11 07:46:00,81.02,81.049,81.02,81.049,27200000.0
2008-06-11 07:47:00,81.057,81.057,81.045,81.046,11200000.0
2008-06-11 07:48:00,81.044,81.062,81.044,81.062,11200000.0
2008-06-11 07:49:00,81.042,81.059,81.042,81.059,16000000.0
2008-06-11 07:50:00,81.061,81.069,81.06,81.069,10600000.0
2008-06-11 07:51:00,81.064,81.07,81.055,81.07,38800000.0
2008-06-11 07:52:00,81.058,81.062,81.047,81.047,17600000.0
2008-06-11 07:53:00,81.053,81.058,81.051,81.058,11200000.0
2008-06-11 07:54:00,81.076,81.077,81.067,81.069,12200000.0
2008-06-11 07:55:00,81.078,81.094,81.078,81.094,30200000.0
2008-06-11 07:56:00,81.097,81.097,81.073,81.08,16000000.0
2008-06-11 07:57:00,81.098,81.105,81.098,81.103,17600000.0
2008-06-11 07:58:00,81.107,81.113,81.107,81.113,11200000.0
2008-06-11 07:59:00,81.127,81.141,81.125,81.139,17600000.0
2008-06-11 08:00:00,81.153,81.162,81.153,81.162,12800000.0
2008-06-11 08:01:00,81.161,81.161,81.153,81.156,11200000.0
2008-06-11 08:02:00,81.156,81.164,81.155,81.164,12800000.0
2008-06-11 08:03:00,81.161,81.161,81.147,81.153,16000000.0
2008-06-11 08:04:00,81.094,81.124,81.08,81.124,11200000.0
2008-06-11 08:05:00,81.148,81.148,81.136,81.136,12800000.0
2008-06-11 08:06:00,81.137,81.149,81.137,81.149,12800000.0
2008-06-11 08:07:00,81.14,81.14,81.115,81.118,16000000.0
2008-06-11 08:08:00,81.134,81.138,81.131,81.136,12800000.0
2008-06-11 08:09:00,81.141,81.144,81.135,81.136,12800000.0
2008-06-11 08:10:00,81.14,81.172,81.14,81.172,30400000.0
2008-06-11 08:11:00,81.178,81.195,81.177,81.195,12800000.0
2008-06-11 08:12:00,81.207,81.207,81.184,81.184,17600000.0
2008-06-11 08:13:00,81.181,81.183,81.151,81.151,14400000.0
2008-06-11 08:14:00,81.151,81.151,81.121,81.15,16000000.0
2008-06-11 08:15:00,81.147,81.159,81.145,81.148,11200000.0
2008-06-11 08:16:00,81.16,81.165,81.159,81.164,19200000.0
2008-06-11 08:17:00,81.17,81.18,81.17,81.176,11200000.0
2008-06-11 08:18:00,81.17,81.17,81.161,81.169,11200000.0
2008-06-11 08:19:00,81.18,81.18,81.156,81.156,11200000.0
2008-06-11 08:20:00,81.161,81.169,81.158,81.158,12800000.0
2008-06-11 08:21:00,81.158,81.161,81.152,81.152,11200000.0
2008-06-11 08:22:00,81.151,81.152,81.099,81.099,11200000.0
2008-06-11 08:23:00,81.151,81.158,81.147,81.155,16000000.0
2008-06-11 08:24:00,81.151,81.151,81.137,81.137,17600000.0
2008-06-11 08:25:00,81.146,81.151,81.141,81.141,12800000.0
2008-06-11 08:26:00,81.118,81.137,81.118,81.137,11200000.0
2008-06-11 08:27:00,81.121,81.134,81.105,81.114,10600000.0
2008-06-11 08:28:00,81.149,81.149,81.136,81.136,12800000.0
2008-06-11 08:29:00,81.146,81.165,81.146,81.165,11200000.0
2008-06-11 08:30:00,81.174,81.184,81.172,81.178,12800000.0
2008-06-11 08:31:00,81.185,81.21,81.185,81.21,12800000.0
2008-06-11 08:32:00,81.212,81.212,81.204,81.207,14400000.0
2008-06-11 08:33:00,81.211,81.232,81.211,81.225,41600000.0
2008-06-11 08:34:00,81.217,81.217,81.201,81.201,11200000.0
2008-06-11 08:35:00,81.187,81.201,81.186,81.19,48400000.0
2008-06-11 08:36:00,81.194,81.214,81.194,81.214,16000000.0
2008-06-11 08:37:00,81.224,81.224,81.208,81.21,14400000.0
2008-06-11 08:38:00,81.175,81.213,81.175,81.188,18000000.0
2008-06-11 08:39:00,81.222,81.223,81.209,81.216,14400000.0
2008-06-11 08:40:00,81.214,81.231,81.214,81.231,11200000.0
2008-06-11 08:41:00,81.239,81.243,81.226,81.243,32800000.0
2008-06-11 08:42:00,81.243,81.243,81.228,81.231,14400000.0
2008-06-11 08:43:00,81.217,81.24,81.204,81.24,12800000.0
2008-06-11 08:44:00,81.248,81.262,81.242,81.251,16000000.0
2008-06-11 08:45:00,81.253,81.278,81.253,81.278,12800000.0
2008-06-11 08:46:00,81.294,81.299,81.293,81.294,12800000.0
2008-06-11 08:47:00,81.294,81.31,81.289,81.3,24000000.0
2008-06-11 08:48:00,81.293,81.293,81.265,81.271,30400000.0
2008-06-11 08:49:00,81.262,81.267,81.262,81.267,8000000.0
2008-06-11 08:50:00,81.258,81.261,81.242,81.242,12800000.0
2008-06-11 08:51:00,81.236,81.239,81.234,81.237,22400000.0
2008-06-11 08:52:00,81.24,81.24,81.214,81.214,35600000.0
2008-06-11 08:53:00,81.216,81.223,81.211,81.218,56000000.0
2008-06-11 08:54:00,81.21,81.21,81.194,81.194,22400000.0
2008-06-11 08:55:00,81.194,81.207,81.194,81.195,17600000.0
2008-06-11 08:56:00,81.197,81.247,81.197,81.247,14400000.0
2008-06-11 08:57:00,81.275,81.276,81.266,81.266,43200000.0
2008-06-11 08:58:00,81.236,81.276,81.236,81.276,18600000.0
2008-06-11 08:59:00,81.278,81.283,81.249,81.249,14400000.0
2008-06-11 09:00:00,81.245,81.245,81.232,81.242,31400000.0
2008-06-11 09:01:00,81.236,81.25,81.236,81.25,32000000.0
2008-06-11 09:02:00,81.245,81.245,81.234,81.245,18000000.0
2008-06-11 09:03:00,81.259,81.277,81.259,81.277,16000000.0
2008-06-11 09:04:00,81.289,81.319,81.289,81.305,22400000.0
2008-06-11 09:05:00,81.316,81.343,81.316,81.336,18600000.0
2008-06-11 09:06:00,81.323,81.338,81.323,81.336,30800000.0
2008-06-11 09:07:00,81.342,81.361,81.342,81.354,19200000.0
2008-06-11 09:08:00,81.377,81.419,81.372,81.419,12800000.0
2008-06-11 09:09:00,81.422,81.422,81.375,81.375,46800000.0
2008-06-11 09:10:00,81.378,81.38,81.368,81.38,24000000.0
2008-06-11 09:11:00,81.381,81.381,81.371,81.371,28800000.0
2008-06-11 09:12:00,81.368,81.396,81.368,81.385,14400000.0
2008-06-11 09:13:00,81.389,81.39,81.374,81.376,13200000.0
2008-06-11 09:14:00,81.377,81.389,81.37,81.388,12800000.0
2008-06-11 09:15:00,81.366,81.377,81.366,81.37,30400000.0
2008-06-11 09:16:00,81.368,81.368,81.361,81.361,49000000.0
2008-06-11 09:17:00,81.349,81.349,81.332,81.346,78400000.0
2008-06-11 09:18:00,81.338,81.355,81.337,81.344,72000000.0
2008-06-11 09:19:00,81.36,81.365,81.334,81.35,65600000.0
2008-06-11 09:20:00,81.356,81.374,81.356,81.374,76800000.0
2008-06-11 09:21:00,81.352,81.389,81.352,81.389,50000000.0
2008-06-11 09:22:00,81.4,81.407,81.392,81.394,36800000.0
2008-06-11 09:23:00,81.42,81.431,81.409,81.416,68600000.0
2008-06-11 09:24:00,81.41,81.41,81.393,81.394,43200000.0
2008-06-11 09:25:00,81.384,81.386,81.373,81.373,19600000.0
2008-06-11 09:26:00,81.363,81.363,81.346,81.349,30800000.0
2008-06-11 09:27:00,81.322,81.322,81.296,81.298,70400000.0
2008-06-11 09:28:00,81.306,81.312,81.297,81.312,11600000.0
2008-06-11 09:29:00,81.321,81.325,81.314,81.322,37200000.0
2008-06-11 09:30:00,81.31,81.314,81.293,81.293,25600000.0
2008-06-11 09:31:00,81.285,81.285,81.265,81.265,12800000.0
2008-06-11 09:32:00,81.262,81.266,81.249,81.265,33000000.0
2008-06-11 09:33:00,81.258,81.288,81.258,81.278,30800000.0
2008-06-11 09:34:00,81.283,81.316,81.283,81.316,33000000.0
2008-06-11 09:35:00,81.318,81.329,81.318,81.327,53600000.0
2008-06-11 09:36:00,81.325,81.325,81.298,81.301,46400000.0
2008-06-11 09:37:00,81.295,81.306,81.293,81.306,33600000.0
2008-06-11 09:38:00,81.321,81.363,81.321,81.361,12800000.0
2008-06-11 09:39:00,81.361,81.362,81.354,81.357,43200000.0
2008-06-11 09:40:00,81.354,81.359,81.352,81.354,46800000.0
2008-06-11 09:41:00,81.354,81.361,81.352,81.354,29800000.0
2008-06-11 09:42:00,81.341,81.344,81.335,81.339,43200000.0
2008-06-11 09:43:00,81.335,81.335,81.29,81.29,56000000.0
2008-06-11 09:44:00,81.278,81.278,81.248,81.25,30400000.0
2008-06-11 09:45:00,81.25,81.272,81.222,81.272,19200000.0
2008-06-11 09:46:00,81.272,81.272,81.267,81.267,27200000.0
2008-06-11 09:47:00,81.262,81.274,81.26,81.274,12800000.0
2008-06-11 09:48:00,81.275,81.275,81.261,81.268,12800000.0
2008-06-11 09:49:00,81.261,81.274,81.257,81.272,16000000.0
2008-06-11 09:50:00,81.274,81.28,81.27,81.28,33000000.0
2008-06-11 09:51:00,81.28,81.283,81.275,81.279,84800000.0
2008-06-11 09:52:00,81.282,81.283,81.263,81.268,11200000.0
2008-06-11 09:53:00,81.278,81.285,81.274,81.275,30400000.0
2008-06-11 09:54:00,81.262,81.262,81.252,81.259,13200000.0
2008-06-11 09:55:00,81.254,81.257,81.245,81.256,33600000.0
2008-06-11 09:56:00,81.259,81.259,81.247,81.256,36800000.0
2008-06-11 09:57:00,81.27,81.3,81.27,81.295,24400000.0
2008-06-11 09:58:00,81.297,81.297,81.292,81.292,32000000.0
2008-06-11 09:59:00,81.305,81.312,81.303,81.303,51600000.0
2008-06-11 10:00:00,81.306,81.335,81.306,81.335,60600000.0
2008-06-11 10:01:00,81.349,81.364,81.346,81.364,17600000.0
2008-06-11 10:02:00,81.374,81.374,81.349,81.349,36800000.0
2008-06-11 10:03:00,81.345,81.345,81.315,81.315,44800000.0
2008-06-11 10:04:00,81.307,81.317,81.307,81.311,39800000.0
2008-06-11 10:05:00,81.306,81.306,81.279,81.279,38400000.0
2008-06-11 10:06:00,81.294,81.311,81.294,81.295,33600000.0
2008-06-11 10:07:00,81.286,81.292,81.277,81.287,43200000.0
2008-06-11 10:08:00,81.296,81.315,81.296,81.314,50000000.0
2008-06-11 10:09:00,81.306,81.306,81.284,81.284,12800000.0
2008-06-11 10:10:00,81.274,81.284,81.271,81.283,46400000.0
2008-06-11 10:11:00,81.274,81.274,81.221,81.221,57000000.0
2008-06-11 10:12:00,81.208,81.226,81.208,81.219,57600000.0
2008-06-11 10:13:00,81.228,81.236,81.222,81.224,41000000.0
2008-06-11 10:14:00,81.22,81.225,81.22,81.222,30400000.0
2008-06-11 10:15:00,81.198,81.198,81.176,81.188,30400000.0
2008-06-11 10:16:00,81.188,81.191,81.162,81.162,17600000.0
2008-06-11 10:17:00,81.136,81.155,81.136,81.143,12800000.0
2008-06-11 10:18:00,81.136,81.179,81.136,81.179,12800000.0
2008-06-11 10:19:00,81.194,81.212,81.194,81.198,75200000.0
2008-06-11 10:20:00,81.188,81.188,81.162,81.167,16000000.0
2008-06-11 10:21:00,81.173,81.183,81.164,81.181,35200000.0
2008-06-11 10:22:00,81.214,81.245,81.214,81.245,16000000.0
2008-06-11 10:23:00,81.273,81.347,81.273,81.347,33600000.0
2008-06-11 10:24:00,81.362,81.372,81.358,81.372,42600000.0
2008-06-11 10:25:00,81.373,81.375,81.362,81.363,64000000.0
2008-06-11 10:26:00,81.36,81.36,81.34,81.34,37200000.0
2008-06-11 10:27:00,81.326,81.355,81.324,81.355,52800000.0
2008-06-11 10:28:00,81.35,81.352,81.333,81.334,87400000.0
2008-06-11 10:29:00,81.323,81.323,81.301,81.301,17600000.0
2008-06-11 10:30:00,81.313,81.321,81.303,81.304,27200000.0
2008-06-11 10:31:00,81.272,81.272,81.223,81.223,32000000.0
2008-06-11 10:32:00,81.236,81.255,81.226,81.255,46400000.0
2008-06-11 10:33:00,81.251,81.268,81.251,81.268,35200000.0
2008-06-11 10:34:00,81.278,81.298,81.278,81.298,18000000.0
2008-06-11 10:35:00,81.303,81.307,81.164,81.164,12600000.0
2008-06-11 10:36:00,81.303,81.312,81.284,81.284,11200000.0
2008-06-11 10:37:00,81.292,81.303,81.292,81.303,19200000.0
2008-06-11 10:38:00,81.295,81.295,81.286,81.291,28800000.0
2008-06-11 10:39:00,81.292,81.292,81.283,81.283,16000000.0
2008-06-11 10:40:00,81.301,81.301,81.29,81.29,24000000.0
2008-06-11 10:41:00,81.3,81.305,81.263,81.274,57000000.0
2008-06-11 10:42:00,81.289,81.297,81.289,81.297,38400000.0
2008-06-11 10:43:00,81.298,81.32,81.298,81.32,17600000.0
2008-06-11 10:44:00,81.338,81.352,81.336,81.352,18600000.0
2008-06-11 10:45:00,81.342,81.347,81.32,81.32,22400000.0
2008-06-11 10:46:00,81.308,81.308,81.297,81.297,28800000.0
2008-06-11 10:47:00,81.291,81.319,81.291,81.319,25600000.0
2008-06-11 10:48:00,81.34,81.34,81.313,81.313,38400000.0
2008-06-11 10:49:00,81.314,81.314,81.281,81.281,25600000.0
2008-06-11 10:50:00,81.289,81.336,81.289,81.336,59200000.0
2008-06-11 10:51:00,81.331,81.331,81.32,81.33,68800000.0
2008-06-11 10:52:00,81.337,81.359,81.337,81.359,35600000.0
2008-06-11 10:53:00,81.349,81.355,81.345,81.345,59600000.0
2008-06-11 10:54:00,81.351,81.381,81.351,81.363,54400000.0
2008-06-11 10:55:00,81.363,81.384,81.363,81.384,40400000.0
2008-06-11 10:56:00,81.372,81.372,81.35,81.369,44800000.0
2008-06-11 10:57:00,81.353,81.353,81.34,81.353,33600000.0
2008-06-11 10:58:00,81.343,81.347,81.339,81.347,39400000.0
2008-06-11 10:59:00,81.357,81.357,81.335,81.335,49600000.0
2008-06-11 11:00:00,81.338,81.339,81.329,81.331,50600000.0
2008-06-11 11:01:00,81.346,81.355,81.343,81.355,12800000.0
2008-06-11 11:02:00,81.368,81.381,81.364,81.381,19200000.0
2008-06-11 11:03:00,81.378,81.398,81.378,81.391,36600000.0
2008-06-11 11:04:00,81.391,81.398,81.386,81.395,27600000.0
2008-06-11 11:05:00,81.386,81.386,81.372,81.372,11200000.0
2008-06-11 11:06:00,81.358,81.364,81.358,81.364,30400000.0
2008-06-11 11:07:00,81.371,81.371,81.357,81.357,46400000.0
2008-06-11 11:08:00,81.349,81.363,81.346,81.346,31400000.0
2008-06-11 11:09:00,81.346,81.363,81.335,81.363,76000000.0
2008-06-11 11:10:00,81.368,81.375,81.363,81.365,36800000.0
2008-06-11 11:11:00,81.37,81.38,81.367,81.367,53200000.0
2008-06-11 11:12:00,81.402,81.402,81.36,81.36,69800000.0
2008-06-11 11:13:00,81.348,81.356,81.343,81.343,12800000.0
2008-06-11 11:14:00,81.339,81.341,81.327,81.332,57000000.0
2008-06-11 11:15:00,81.332,81.347,81.332,81.347,11200000.0
2008-06-11 11:16:00,81.36,81.391,81.36,81.391,17600000.0
2008-06-11 11:17:00,81.412,81.43,81.412,81.414,53800000.0
2008-06-11 11:18:00,81.412,81.423,81.403,81.416,73600000.0
2008-06-11 11:19:00,81.406,81.413,81.392,81.394,54800000.0
2008-06-11 11:20:00,81.381,81.387,81.373,81.373,35600000.0
2008-06-11 11:21:00,81.37,81.38,81.369,81.371,40000000.0
2008-06-11 11:22:00,81.359,81.364,81.344,81.345,42000000.0
2008-06-11 11:23:00,81.324,81.325,81.307,81.307,50600000.0
2008-06-11 11:24:00,81.303,81.303,81.274,81.283,51400000.0
2008-06-11 11:25:00,81.238,81.241,81.227,81.24,35600000.0
2008-06-11 11:26:00,81.254,81.262,81.254,81.261,27200000.0
2008-06-11 11:27:00,81.269,81.269,81.259,81.26,12800000.0
2008-06-11 11:28:00,81.252,81.255,81.233,81.233,41600000.0
2008-06-11 11:29:00,81.219,81.23,81.219,81.23,43200000.0
2008-06-11 11:30:00,81.24,81.24,81.228,81.232,11200000.0
2008-06-11 11:31:00,81.208,81.233,81.208,81.224,27200000.0
2008-06-11 11:32:00,81.231,81.26,81.231,81.259,35200000.0
2008-06-11 11:33:00,81.276,81.3,81.276,81.3,17600000.0
2008-06-11 11:34:00,81.31,81.31,81.276,81.276,34000000.0
2008-06-11 11:35:00,81.261,81.263,81.253,81.26,17600000.0
2008-06-11 11:36:00,81.27,81.272,81.26,81.267,43200000.0
2008-06-11 11:37:00,81.271,81.283,81.271,81.281,41600000.0
2008-06-11 11:38:00,81.271,81.288,81.27,81.286,26600000.0
2008-06-11 11:39:00,81.275,81.286,81.27,81.286,11200000.0
2008-06-11 11:40:00,81.286,81.286,81.272,81.282,22400000.0
2008-06-11 11:41:00,81.286,81.291,81.281,81.281,37800000.0
2008-06-11 11:42:00,81.277,81.278,81.259,81.278,38800000.0
2008-06-11 11:43:00,81.289,81.298,81.277,81.293,17600000.0
2008-06-11 11:44:00,81.303,81.303,81.292,81.3,58600000.0
2008-06-11 11:45:00,81.291,81.298,81.289,81.29,49600000.0
2008-06-11 11:46:00,81.291,81.295,81.285,81.294,11200000.0
2008-06-11 11:47:00,81.298,81.313,81.298,81.305,56400000.0
2008-06-11 11:48:00,81.303,81.303,81.292,81.292,13800000.0
2008-06-11 11:49:00,81.282,81.288,81.268,81.286,41600000.0
2008-06-11 11:50:00,81.28,81.294,81.28,81.294,44800000.0
2008-06-11 11:51:00,81.303,81.304,81.295,81.299,44800000.0
2008-06-11 11:52:00,81.29,81.301,81.285,81.298,32000000.0
2008-06-11 11:53:00,81.292,81.309,81.292,81.309,34600000.0
2008-06-11 11:54:00,81.309,81.31,81.3,81.304,48400000.0
2008-06-11 11:55:00,81.309,81.311,81.292,81.292,44800000.0
2008-06-11 11:56:00,81.288,81.291,81.281,81.289,64000000.0
2008-06-11 11:57:00,81.285,81.285,81.267,81.268,22400000.0
2008-06-11 11:58:00,81.26,81.267,81.257,81.267,41600000.0
2008-06-11 11:59:00,81.258,81.267,81.258,81.26,51200000.0
2008-06-11 12:00:00,81.258,81.258,81.249,81.253,36200000.0
2008-06-11 12:01:00,81.25,81.253,81.241,81.253,18600000.0
2008-06-11 12:02:00,81.253,81.262,81.249,81.249,12800000.0
2008-06-11 12:03:00,81.259,81.274,81.259,81.264,51200000.0
2008-06-11 12:04:00,81.268,81.27,81.257,81.257,24000000.0
2008-06-11 12:05:00,81.255,81.262,81.241,81.246,28800000.0
2008-06-11 12:06:00,81.237,81.263,81.237,81.263,24000000.0
2008-06-11 12:07:00,81.256,81.274,81.256,81.274,20800000.0
2008-06-11 12:08:00,81.284,81.289,81.28,81.283,43600000.0
2008-06-11 12:09:00,81.281,81.289,81.273,81.281,25600000.0
2008-06-11 12:10:00,81.278,81.28,81.266,81.276,11200000.0
2008-06-11 12:11:00,81.279,81.279,81.262,81.271,27600000.0
2008-06-11 12:12:00,81.249,81.253,81.244,81.253,30400000.0
2008-06-11 12:13:00,81.247,81.254,81.246,81.253,14400000.0
2008-06-11 12:14:00,81.244,81.245,81.217,81.217,16000000.0
2008-06-11 12:15:00,81.213,81.22,81.208,81.22,27200000.0
2008-06-11 12:16:00,81.219,81.228,81.216,81.228,27200000.0
2008-06-11 12:17:00,81.226,81.244,81.226,81.244,42600000.0
2008-06-11 12:18:00,81.249,81.266,81.249,81.256,25600000.0
2008-06-11 12:19:00,81.251,81.251,81.238,81.239,35200000.0
2008-06-11 12:20:00,81.25,81.256,81.247,81.252,36800000.0
2008-06-11 12:21:00,81.251,81.251,81.238,81.238,59600000.0
2008-06-11 12:22:00,81.223,81.242,81.219,81.234,30400000.0
2008-06-11 12:23:00,81.228,81.237,81.225,81.226,32000000.0
2008-06-11 12:24:00,81.204,81.204,81.19,81.194,33600000.0
2008-06-11 12:25:00,81.191,81.192,81.184,81.186,22800000.0
2008-06-11 12:26:00,81.191,81.192,81.182,81.182,29800000.0
2008-06-11 12:27:00,81.182,81.182,81.174,81.174,29800000.0
2008-06-11 12:28:00,81.183,81.201,81.183,81.201,60800000.0
2008-06-11 12:29:00,81.102,81.185,81.055,81.097,115200000.0
2008-06-11 12:30:00,81.194,81.194,81.105,81.19,47200000.0
2008-06-11 12:31:00,81.19,81.201,81.185,81.201,70400000.0
2008-06-11 12:32:00,81.208,81.231,81.208,81.223,28600000.0
2008-06-11 12:33:00,81.222,81.248,81.22,81.248,40400000.0
2008-06-11 12:34:00,81.247,81.249,81.238,81.238,27200000.0
2008-06-11 12:35:00,81.249,81.25,81.238,81.239,25600000.0
2008-06-11 12:36:00,81.238,81.244,81.231,81.231,48000000.0
2008-06-11 12:37:00,81.228,81.228,81.191,81.191,14400000.0
2008-06-11 12:38:00,81.211,81.234,81.211,81.234,14400000.0
2008-06-11 12:39:00,81.228,81.23,81.222,81.222,24000000.0
2008-06-11 12:40:00,81.217,81.217,81.201,81.201,16000000.0
2008-06-11 12:41:00,81.195,81.206,81.195,81.206,22400000.0
2008-06-11 12:42:00,81.198,81.209,81.198,81.208,22400000.0
2008-06-11 12:43:00,81.215,81.223,81.211,81.214,36800000.0
2008-06-11 12:44:00,81.209,81.22,81.203,81.203,22400000.0
2008-06-11 12:45:00,81.191,81.213,81.191,81.213,35200000.0
2008-06-11 12:46:00,81.22,81.225,81.217,81.217,45200000.0
2008-06-11 12:47:00,81.216,81.217,81.211,81.216,30400000.0
2008-06-11 12:48:00,81.204,81.215,81.204,81.215,32000000.0
2008-06-11 12:49:00,81.221,81.231,81.207,81.23,40000000.0
2008-06-11 12:50:00,81.221,81.228,81.215,81.222,16000000.0
2008-06-11 12:51:00,81.218,81.223,81.215,81.22,22400000.0
2008-06-11 12:52:00,81.226,81.226,81.218,81.221,25600000.0
2008-06-11 12:53:00,81.203,81.22,81.203,81.22,11200000.0
2008-06-11 12:54:00,81.215,81.216,81.207,81.209,11200000.0
2008-06-11 12:55:00,81.215,81.224,81.192,81.194,24000000.0
2008-06-11 12:56:00,81.206,81.206,81.194,81.194,12800000.0
2008-06-11 12:57:00,81.187,81.187,81.164,81.167,26600000.0
2008-06-11 12:58:00,81.16,81.193,81.16,81.191,12800000.0
2008-06-11 12:59:00,81.204,81.204,81.194,81.203,13800000.0
2008-06-11 13:00:00,81.195,81.207,81.191,81.203,16000000.0
2008-06-11 13:01:00,81.21,81.217,81.204,81.21,17600000.0
2008-06-11 13:02:00,81.185,81.211,81.185,81.207,12800000.0
2008-06-11 13:03:00,81.203,81.203,81.188,81.188,12800000.0
2008-06-11 13:04:00,81.175,81.175,81.159,81.168,16400000.0
2008-06-11 13:05:00,81.155,81.155,81.142,81.149,12800000.0
2008-06-11 13:06:00,81.16,81.161,81.155,81.156,18000000.0
2008-06-11 13:07:00,81.155,81.165,81.155,81.162,12800000.0
2008-06-11 13:08:00,81.161,81.161,81.153,81.16,32000000.0
2008-06-11 13:09:00,81.161,81.161,81.154,81.154,28800000.0
2008-06-11 13:10:00,81.14,81.14,81.125,81.135,32000000.0
2008-06-11 13:11:00,81.119,81.128,81.108,81.128,19200000.0
2008-06-11 13:12:00,81.14,81.142,81.126,81.126,15400000.0
2008-06-11 13:13:00,81.133,81.141,81.133,81.14,11200000.0
2008-06-11 13:14:00,81.137,81.137,81.117,81.126,11200000.0
2008-06-11 13:15:00,81.126,81.14,81.126,81.14,11200000.0
2008-06-11 13:16:00,81.129,81.129,81.115,81.116,25600000.0
2008-06-11 13:17:00,81.138,81.142,81.13,81.135,12800000.0
2008-06-11 13:18:00,81.045,81.045,81.014,81.04,56000000.0
2008-06-11 13:19:00,81.018,81.018,81.0,81.001,14400000.0
2008-06-11 13:20:00,81.006,81.006,80.983,80.983,13200000.0
2008-06-11 13:21:00,80.946,80.946,80.921,80.937,56000000.0
2008-06-11 13:22:00,80.921,80.949,80.921,80.949,11200000.0
2008-06-11 13:23:00,80.961,80.961,80.945,80.957,12800000.0
2008-06-11 13:24:00,80.955,80.965,80.955,80.962,14800000.0
2008-06-11 13:25:00,80.97,80.97,80.927,80.927,33600000.0
2008-06-11 13:26:00,80.918,80.918,80.908,80.913,24000000.0
2008-06-11 13:27:00,80.914,80.924,80.914,80.924,40000000.0
2008-06-11 13:28:00,80.931,80.949,80.931,80.949,20800000.0
2008-06-11 13:29:00,80.965,80.965,80.946,80.946,22400000.0
2008-06-11 13:30:00,80.956,80.962,80.937,80.937,36800000.0
2008-06-11 13:31:00,80.894,80.906,80.887,80.898,11200000.0
2008-06-11 13:32:00,80.922,80.961,80.922,80.961,17600000.0
2008-06-11 13:33:00,80.968,80.973,80.968,80.971,12200000.0
2008-06-11 13:34:00,80.972,80.982,80.967,80.974,12800000.0
2008-06-11 13:35:00,80.994,80.994,80.978,80.985,12800000.0
2008-06-11 13:36:00,80.979,80.979,80.961,80.966,48000000.0
2008-06-11 13:37:00,80.962,80.969,80.962,80.966,23400000.0
2008-06-11 13:38:00,80.968,80.985,80.951,80.969,28800000.0
2008-06-11 13:39:00,80.969,80.978,80.968,80.972,25000000.0
2008-06-11 13:40:00,80.967,80.976,80.965,80.976,12800000.0
2008-06-11 13:41:00,80.99,80.99,80.984,80.984,16000000.0
2008-06-11 13:42:00,80.969,80.975,80.953,80.953,12200000.0
2008-06-11 13:43:00,80.959,80.978,80.941,80.954,25600000.0
2008-06-11 13:44:00,80.952,80.971,80.952,80.971,28800000.0
2008-06-11 13:45:00,80.973,80.973,80.964,80.964,12800000.0
2008-06-11 13:46:00,80.966,81.032,80.966,81.015,14400000.0
2008-06-11 13:47:00,81.011,81.011,80.982,80.982,27200000.0
2008-06-11 13:48:00,80.988,80.991,80.98,80.98,14400000.0
2008-06-11 13:49:00,80.995,81.015,80.995,81.015,33600000.0
2008-06-11 13:50:00,81.015,81.024,81.001,81.024,33600000.0
2008-06-11 13:51:00,81.007,81.007,80.981,80.981,16000000.0
2008-06-11 13:52:00,80.977,80.986,80.974,80.974,40000000.0
2008-06-11 13:53:00,80.974,81.01,80.974,81.01,36800000.0
2008-06-11 13:54:00,81.009,81.032,81.009,81.032,23400000.0
2008-06-11 13:55:00,81.042,81.056,81.042,81.056,11200000.0
2008-06-11 13:56:00,81.052,81.057,81.051,81.056,14400000.0
2008-06-11 13:57:00,81.078,81.089,81.078,81.083,14400000.0
2008-06-11 13:58:00,81.083,81.102,81.083,81.102,32800000.0
2008-06-11 13:59:00,81.106,81.106,81.087,81.091,47800000.0
2008-06-11 14:00:00,81.093,81.096,81.087,81.087,31400000.0
2008-06-11 14:01:00,81.084,81.089,81.083,81.083,14400000.0
2008-06-11 14:02:00,81.087,81.1,81.076,81.1,28800000.0
2008-06-11 14:03:00,81.1,81.102,81.093,81.093,14400000.0
2008-06-11 14:04:00,81.086,81.098,81.086,81.093,14400000.0
2008-06-11 14:05:00,81.097,81.099,81.087,81.087,25600000.0
2008-06-11 14:06:00,81.083,81.088,81.08,81.08,17600000.0
2008-06-11 14:07:00,81.071,81.083,81.071,81.083,12800000.0
2008-06-11 14:08:00,81.079,81.079,81.053,81.053,23400000.0
2008-06-11 14:09:00,81.039,81.042,81.023,81.042,11200000.0
2008-06-11 14:10:00,81.048,81.051,81.04,81.051,17600000.0
2008-06-11 14:11:00,81.056,81.067,81.056,81.066,12800000.0
2008-06-11 14:12:00,81.066,81.066,81.047,81.047,12200000.0
2008-06-11 14:13:00,81.037,81.039,81.031,81.039,24000000.0
2008-06-11 14:14:00,81.031,81.041,81.028,81.041,20800000.0
2008-06-11 14:15:00,81.056,81.057,81.043,81.044,33600000.0
2008-06-11 14:16:00,81.049,81.051,81.04,81.045,27200000.0
2008-06-11 14:17:00,81.038,81.053,81.038,81.044,11200000.0
2008-06-11 14:18:00,81.062,81.066,81.059,81.064,16000000.0
2008-06-11 14:19:00,81.064,81.064,81.054,81.06,40400000.0
2008-06-11 14:20:00,81.066,81.077,81.066,81.07,14400000.0
2008-06-11 14:21:00,81.065,81.069,81.057,81.061,34000000.0
2008-06-11 14:22:00,81.068,81.068,81.054,81.054,14400000.0
2008-06-11 14:23:00,81.053,81.059,81.048,81.059,17600000.0
2008-06-11 14:24:00,81.066,81.066,81.054,81.054,36800000.0
2008-06-11 14:25:00,81.025,81.028,81.004,81.004,12800000.0
2008-06-11 14:26:00,81.018,81.028,81.018,81.028,19200000.0
2008-06-11 14:27:00,81.035,81.039,81.035,81.036,11200000.0
2008-06-11 14:28:00,81.035,81.035,81.025,81.027,11200000.0
2008-06-11 14:29:00,81.033,81.039,81.03,81.03,12800000.0
2008-06-11 14:30:00,81.037,81.075,80.967,80.967,11600000.0
2008-06-11 14:31:00,81.052,81.063,80.968,81.058,16000000.0
2008-06-11 14:32:00,81.036,81.045,81.033,81.033,13200000.0
2008-06-11 14:33:00,81.036,81.047,81.036,81.046,17600000.0
2008-06-11 14:34:00,81.032,81.049,81.021,81.021,17600000.0
2008-06-11 14:35:00,81.023,81.028,81.021,81.028,11200000.0
2008-06-11 14:36:00,81.016,81.044,81.016,81.044,12800000.0
2008-06-11 14:37:00,81.054,81.059,81.049,81.049,12800000.0
2008-06-11 14:38:00,81.048,81.056,81.042,81.053,10600000.0
2008-06-11 14:39:00,81.051,81.051,81.029,81.04,17600000.0
2008-06-11 14:40:00,81.048,81.056,81.045,81.056,16400000.0
2008-06-11 14:41:00,81.052,81.052,81.01,81.01,11200000.0
2008-06-11 14:42:00,80.99,80.995,80.98,80.98,12800000.0
2008-06-11 14:43:00,80.976,80.976,80.951,80.951,17600000.0
2008-06-11 14:44:00,80.969,80.985,80.969,80.985,12800000.0
2008-06-11 14:45:00,80.966,80.986,80.966,80.978,12800000.0
2008-06-11 14:46:00,80.972,80.983,80.971,80.983,17600000.0
2008-06-11 14:47:00,80.975,80.99,80.969,80.98,12800000.0
2008-06-11 14:48:00,80.992,81.004,80.992,81.002,11200000.0
2008-06-11 14:49:00,81.01,81.012,80.984,80.984,16000000.0
2008-06-11 14:50:00,81.007,81.011,81.004,81.008,12200000.0
2008-06-11 14:51:00,80.995,81.003,80.993,80.993,18000000.0
2008-06-11 14:52:00,80.989,81.0,80.989,81.0,14400000.0
2008-06-11 14:53:00,80.998,80.998,80.984,80.984,11600000.0
2008-06-11 14:54:00,80.989,81.004,80.987,81.001,12800000.0
2008-06-11 14:55:00,81.005,81.005,80.996,80.996,11200000.0
2008-06-11 14:56:00,81.007,81.018,81.003,81.007,16000000.0
2008-06-11 14:57:00,81.012,81.019,81.012,81.018,12800000.0
2008-06-11 14:58:00,81.021,81.024,81.017,81.018,14400000.0
2008-06-11 14:59:00,80.999,80.999,80.979,80.982,13200000.0
2008-06-11 15:00:00,80.975,80.981,80.962,80.962,16000000.0
2008-06-11 15:01:00,80.969,80.97,80.953,80.959,17600000.0
2008-06-11 15:02:00,80.96,80.962,80.957,80.957,11200000.0
2008-06-11 15:03:00,80.962,80.97,80.962,80.967,10600000.0
2008-06-11 15:04:00,80.961,80.963,80.95,80.95,16000000.0
2008-06-11 15:05:00,80.933,80.935,80.926,80.926,12800000.0
2008-06-11 15:06:00,80.912,80.923,80.909,80.909,11200000.0
2008-06-11 15:07:00,80.913,80.913,80.89,80.894,11200000.0
2008-06-11 15:08:00,80.928,80.936,80.911,80.911,11200000.0
2008-06-11 15:09:00,80.911,80.927,80.905,80.927,14400000.0
2008-06-11 15:10:00,80.946,80.966,80.946,80.956,16000000.0
2008-06-11 15:11:00,80.947,80.947,80.938,80.943,11200000.0
2008-06-11 15:12:00,80.949,80.976,80.949,80.97,12800000.0
2008-06-11 15:13:00,80.981,80.981,80.973,80.979,12800000.0
2008-06-11 15:14:00,80.969,80.969,80.949,80.959,16000000.0
2008-06-11 15:15:00,80.952,80.954,80.937,80.941,17600000.0
2008-06-11 15:16:00,80.928,80.931,80.924,80.929,12800000.0
2008-06-11 15:17:00,80.926,80.932,80.924,80.931,13800000.0
2008-06-11 15:18:00,80.927,80.931,80.924,80.926,12800000.0
2008-06-11 15:19:00,80.896,80.924,80.896,80.919,16000000.0
2008-06-11 15:20:00,80.927,80.928,80.917,80.925,16000000.0
2008-06-11 15:21:00,80.933,80.935,80.84,80.935,17600000.0
2008-06-11 15:22:00,80.934,80.938,80.929,80.929,11200000.0
2008-06-11 15:23:00,80.933,80.933,80.904,80.912,11200000.0
2008-06-11 15:24:00,80.935,80.946,80.935,80.946,11200000.0
2008-06-11 15:25:00,80.961,80.963,80.949,80.949,12800000.0
2008-06-11 15:26:00,80.945,80.945,80.925,80.925,14400000.0
2008-06-11 15:27:00,80.91,80.91,80.891,80.891,12800000.0
2008-06-11 15:28:00,80.873,80.874,80.863,80.872,12800000.0
2008-06-11 15:29:00,80.87,80.874,80.865,80.871,17600000.0
2008-06-11 15:30:00,80.881,80.883,80.869,80.869,17600000.0
2008-06-11 15:31:00,80.87,80.872,80.859,80.872,12800000.0
2008-06-11 15:32:00,80.886,80.892,80.884,80.884,11200000.0
2008-06-11 15:33:00,80.877,80.877,80.858,80.858,11200000.0
2008-06-11 15:34:00,80.862,80.866,80.862,80.866,11600000.0
2008-06-11 15:35:00,80.868,80.868,80.855,80.866,12800000.0
2008-06-11 15:36:00,80.858,80.863,80.82,80.82,14400000.0
2008-06-11 15:37:00,80.812,80.823,80.807,80.82,16000000.0
2008-06-11 15:38:00,80.839,80.846,80.823,80.84,16000000.0
2008-06-11 15:39:00,80.837,80.85,80.828,80.84,14400000.0
2008-06-11 15:40:00,80.828,80.836,80.805,80.836,12800000.0
2008-06-11 15:41:00,80.83,80.837,80.809,80.809,16000000.0
2008-06-11 15:42:00,80.808,80.814,80.732,80.814,17600000.0
2008-06-11 15:43:00,80.828,80.843,80.824,80.827,12800000.0
2008-06-11 15:44:00,80.839,80.84,80.825,80.833,12800000.0
2008-06-11 15:45:00,80.84,80.85,80.83,80.85,12800000.0
2008-06-11 15:46:00,80.864,80.864,80.846,80.856,11200000.0
2008-06-11 15:47:00,80.847,80.847,80.82,80.82,10600000.0
2008-06-11 15:48:00,80.811,80.816,80.802,80.804,12800000.0
2008-06-11 15:49:00,80.793,80.811,80.793,80.811,11200000.0
2008-06-11 15:50:00,80.825,80.829,80.82,80.822,14400000.0
2008-06-11 15:51:00,80.821,80.822,80.799,80.8,11200000.0
2008-06-11 15:52:00,80.809,80.818,80.809,80.816,11200000.0
2008-06-11 15:53:00,80.804,80.804,80.782,80.782,12800000.0
2008-06-11 15:54:00,80.763,80.767,80.746,80.756,17600000.0
2008-06-11 15:55:00,80.751,80.751,80.735,80.75,17600000.0
2008-06-11 15:56:00,80.755,80.759,80.745,80.758,11200000.0
2008-06-11 15:57:00,80.752,80.761,80.747,80.747,14400000.0
2008-06-11 15:58:00,80.731,80.748,80.731,80.736,11200000.0
2008-06-11 15:59:00,80.754,80.769,80.754,80.767,11200000.0
2008-06-11 16:00:00,80.761,80.775,80.76,80.775,11200000.0
2008-06-11 16:01:00,80.768,80.769,80.755,80.755,11200000.0
2008-06-11 16:02:00,80.738,80.751,80.738,80.743,17600000.0
2008-06-11 16:03:00,80.746,80.746,80.724,80.728,12200000.0
2008-06-11 16:04:00,80.718,80.718,80.654,80.711,11200000.0
2008-06-11 16:05:00,80.716,80.716,80.705,80.713,14400000.0
2008-06-11 16:06:00,80.71,80.713,80.7,80.713,15400000.0
2008-06-11 16:07:00,80.693,80.693,80.646,80.646,11200000.0
2008-06-11 16:08:00,80.627,80.631,80.604,80.604,10600000.0
2008-06-11 16:09:00,80.595,80.609,80.591,80.597,17600000.0
2008-06-11 16:10:00,80.6,80.608,80.593,80.596,12800000.0
2008-06-11 16:11:00,80.633,80.647,80.63,80.646,11200000.0
2008-06-11 16:12:00,80.639,80.639,80.61,80.61,17600000.0
2008-06-11 16:13:00,80.645,80.645,80.618,80.618,11200000.0
2008-06-11 16:14:00,80.614,80.643,80.614,80.643,14400000.0
2008-06-11 16:15:00,80.668,80.668,80.658,80.658,11200000.0
2008-06-11 16:16:00,80.651,80.665,80.643,80.665,11600000.0
2008-06-11 16:17:00,80.647,80.649,80.632,80.633,17600000.0
2008-06-11 16:18:00,80.626,80.64,80.624,80.64,15400000.0
2008-06-11 16:19:00,80.65,80.662,80.64,80.662,11200000.0
2008-06-11 16:20:00,80.669,80.672,80.657,80.67,11200000.0
2008-06-11 16:21:00,80.677,80.681,80.663,80.663,11200000.0
2008-06-11 16:22:00,80.664,80.68,80.664,80.68,11200000.0
2008-06-11 16:23:00,80.681,80.688,80.681,80.681,12800000.0
2008-06-11 16:24:00,80.685,80.685,80.665,80.665,11200000.0
2008-06-11 16:25:00,80.66,80.676,80.66,80.663,12800000.0
2008-06-11 16:26:00,80.659,80.664,80.65,80.653,12800000.0
2008-06-11 16:27:00,80.655,80.668,80.649,80.668,17600000.0
2008-06-11 16:28:00,80.663,80.673,80.661,80.666,11200000.0
2008-06-11 16:29:00,80.676,80.676,80.658,80.667,14400000.0
2008-06-11 16:30:00,80.656,80.656,80.634,80.639,14400000.0
2008-06-11 16:31:00,80.643,80.654,80.643,80.649,14400000.0
2008-06-11 16:32:00,80.677,80.69,80.673,80.687,11200000.0
2008-06-11 16:33:00,80.703,80.715,80.697,80.697,14400000.0
2008-06-11 16:34:00,80.7,80.716,80.698,80.709,17600000.0
2008-06-11 16:35:00,80.674,80.688,80.664,80.688,12800000.0
2008-06-11 16:36:00,80.66,80.66,80.635,80.648,11200000.0
2008-06-11 16:37:00,80.645,80.651,80.632,80.636,12800000.0
2008-06-11 16:38:00,80.61,80.61,80.598,80.61,14400000.0
2008-06-11 16:39:00,80.601,80.612,80.6,80.612,13200000.0
2008-06-11 16:40:00,80.628,80.628,80.603,80.603,17600000.0
2008-06-11 16:41:00,80.605,80.619,80.596,80.619,13200000.0
2008-06-11 16:42:00,80.619,80.622,80.603,80.606,11200000.0
2008-06-11 16:43:00,80.61,80.616,80.603,80.603,12800000.0
2008-06-11 16:44:00,80.583,80.586,80.571,80.571,11200000.0
2008-06-11 16:45:00,80.578,80.583,80.577,80.577,11200000.0
2008-06-11 16:46:00,80.58,80.601,80.575,80.575,14400000.0
2008-06-11 16:47:00,80.558,80.576,80.558,80.576,17600000.0
2008-06-11 16:48:00,80.59,80.596,80.585,80.594,11200000.0
2008-06-11 16:49:00,80.603,80.609,80.591,80.591,12800000.0
2008-06-11 16:50:00,80.582,80.589,80.571,80.574,18000000.0
2008-06-11 16:51:00,80.568,80.587,80.525,80.525,11200000.0
2008-06-11 16:52:00,80.595,80.606,80.579,80.606,17600000.0
2008-06-11 16:53:00,80.632,80.67,80.632,80.67,17600000.0
2008-06-11 16:54:00,80.681,80.706,80.668,80.677,17600000.0
2008-06-11 16:55:00,80.662,80.662,80.639,80.659,14400000.0
2008-06-11 16:56:00,80.671,80.68,80.667,80.675,12800000.0
2008-06-11 16:57:00,80.645,80.651,80.641,80.651,16000000.0
2008-06-11 16:58:00,80.646,80.679,80.646,80.679,12800000.0
2008-06-11 16:59:00,80.699,80.699,80.634,80.634,12800000.0
2008-06-11 17:00:00,80.618,80.628,80.61,80.613,11200000.0
2008-06-11 17:01:00,80.601,80.602,80.509,80.583,12600000.0
2008-06-11 17:02:00,80.579,80.579,80.568,80.568,16000000.0
2008-06-11 17:03:00,80.562,80.569,80.562,80.562,11200000.0
2008-06-11 17:04:00,80.556,80.556,80.536,80.548,11200000.0
2008-06-11 17:05:00,80.554,80.561,80.541,80.548,17600000.0
2008-06-11 17:06:00,80.517,80.548,80.512,80.548,11200000.0
2008-06-11 17:07:00,80.545,80.571,80.536,80.571,11200000.0
2008-06-11 17:08:00,80.564,80.564,80.532,80.545,17600000.0
2008-06-11 17:09:00,80.536,80.55,80.536,80.55,16000000.0
2008-06-11 17:10:00,80.556,80.582,80.556,80.581,11200000.0
2008-06-11 17:11:00,80.588,80.601,80.588,80.597,12800000.0
2008-06-11 17:12:00,80.603,80.622,80.595,80.622,12800000.0
2008-06-11 17:13:00,80.619,80.627,80.619,80.626,12800000.0
2008-06-11 17:14:00,80.627,80.631,80.611,80.611,12800000.0
2008-06-11 17:15:00,80.638,80.641,80.627,80.628,12800000.0
2008-06-11 17:16:00,80.626,80.626,80.612,80.613,11200000.0
2008-06-11 17:17:00,80.614,80.617,80.603,80.617,11200000.0
2008-06-11 17:18:00,80.613,80.626,80.611,80.611,12800000.0
2008-06-11 17:19:00,80.608,80.656,80.608,80.656,16000000.0
2008-06-11 17:20:00,80.654,80.654,80.63,80.63,11200000.0
2008-06-11 17:21:00,80.602,80.617,80.59,80.617,12800000.0
2008-06-11 17:22:00,80.612,80.615,80.526,80.614,11200000.0
2008-06-11 17:23:00,80.617,80.625,80.616,80.625,11200000.0
2008-06-11 17:24:00,80.619,80.627,80.618,80.624,11000000.0
2008-06-11 17:25:00,80.63,80.63,80.619,80.625,11200000.0
2008-06-11 17:26:00,80.617,80.617,80.59,80.59,11200000.0
2008-06-11 17:27:00,80.584,80.584,80.555,80.555,17600000.0
2008-06-11 17:28:00,80.56,80.56,80.532,80.551,12800000.0
2008-06-11 17:29:00,80.549,80.575,80.549,80.552,12800000.0
2008-06-11 17:30:00,80.573,80.597,80.573,80.596,11200000.0
2008-06-11 17:31:00,80.59,80.604,80.581,80.581,12800000.0
2008-06-11 17:32:00,80.567,80.588,80.557,80.588,11200000.0
2008-06-11 17:33:00,80.59,80.606,80.59,80.596,13600000.0
2008-06-11 17:34:00,80.597,80.597,80.554,80.554,11200000.0
2008-06-11 17:35:00,80.557,80.588,80.557,80.58,12800000.0
2008-06-11 17:36:00,80.59,80.59,80.577,80.585,11200000.0
2008-06-11 17:37:00,80.57,80.57,80.543,80.548,11200000.0
2008-06-11 17:38:00,80.551,80.551,80.533,80.533,16000000.0
2008-06-11 17:39:00,80.555,80.572,80.547,80.572,17600000.0
2008-06-11 17:40:00,80.573,80.585,80.571,80.585,11200000.0
2008-06-11 17:41:00,80.603,80.603,80.574,80.592,11200000.0
2008-06-11 17:42:00,80.604,80.63,80.604,80.63,11200000.0
2008-06-11 17:43:00,80.643,80.648,80.637,80.639,12800000.0
2008-06-11 17:44:00,80.64,80.64,80.617,80.618,12200000.0
2008-06-11 17:45:00,80.611,80.611,80.596,80.6,11200000.0
2008-06-11 17:46:00,80.596,80.598,80.589,80.596,12800000.0
2008-06-11 17:47:00,80.595,80.595,80.565,80.565,12800000.0
2008-06-11 17:48:00,80.552,80.558,80.54,80.547,11200000.0
2008-06-11 17:49:00,80.551,80.573,80.551,80.572,11200000.0
2008-06-11 17:50:00,80.611,80.621,80.607,80.621,12800000.0
2008-06-11 17:51:00,80.61,80.626,80.603,80.622,11200000.0
2008-06-11 17:52:00,80.615,80.615,80.602,80.614,12800000.0
2008-06-11 17:53:00,80.616,80.638,80.616,80.637,17600000.0
2008-06-11 17:54:00,80.637,80.672,80.637,80.671,7400000.0
2008-06-11 17:55:00,80.658,80.676,80.658,80.676,12800000.0
2008-06-11 17:56:00,80.661,80.677,80.661,80.67,10600000.0
2008-06-11 17:57:00,80.675,80.687,80.673,80.684,16000000.0
2008-06-11 17:58:00,80.676,80.71,80.676,80.703,12800000.0
2008-06-11 17:59:00,80.691,80.721,80.686,80.718,11200000.0
2008-06-11 18:00:00,80.71,80.71,80.685,80.688,17600000.0
2008-06-11 18:01:00,80.662,80.671,80.56,80.671,17600000.0
2008-06-11 18:02:00,80.697,80.747,80.697,80.747,17600000.0
2008-06-11 18:03:00,80.776,80.788,80.776,80.784,12800000.0
2008-06-11 18:04:00,80.772,80.778,80.757,80.757,11200000.0
2008-06-11 18:05:00,80.745,80.756,80.742,80.756,17000000.0
2008-06-11 18:06:00,80.754,80.764,80.742,80.747,12200000.0
2008-06-11 18:07:00,80.752,80.767,80.752,80.764,11200000.0
2008-06-11 18:08:00,80.78,80.786,80.775,80.776,16000000.0
2008-06-11 18:09:00,80.765,80.784,80.76,80.784,16000000.0
2008-06-11 18:10:00,80.789,80.789,80.773,80.778,12800000.0
2008-06-11 18:11:00,80.783,80.79,80.776,80.781,11200000.0
2008-06-11 18:12:00,80.775,80.779,80.771,80.772,12800000.0
2008-06-11 18:13:00,80.764,80.798,80.764,80.798,11200000.0
2008-06-11 18:14:00,80.803,80.808,80.795,80.808,12800000.0
2008-06-11 18:15:00,80.799,80.814,80.799,80.81,14400000.0
2008-06-11 18:16:00,80.839,80.893,80.839,80.893,12800000.0
2008-06-11 18:17:00,80.894,80.894,80.876,80.878,11200000.0
2008-06-11 18:18:00,80.864,80.864,80.817,80.817,11200000.0
2008-06-11 18:19:00,80.802,80.821,80.802,80.816,16000000.0
2008-06-11 18:20:00,80.83,80.83,80.818,80.818,12800000.0
2008-06-11 18:21:00,80.829,80.83,80.815,80.815,11200000.0
2008-06-11 18:22:00,80.78,80.783,80.718,80.773,16000000.0
2008-06-11 18:23:00,80.763,80.777,80.759,80.759,16000000.0
2008-06-11 18:24:00,80.755,80.765,80.751,80.751,12800000.0
2008-06-11 18:25:00,80.772,80.773,80.759,80.759,11200000.0
2008-06-11 18:26:00,80.737,80.737,80.722,80.722,12800000.0
2008-06-11 18:27:00,80.723,80.733,80.707,80.707,13800000.0
2008-06-11 18:28:00,80.698,80.698,80.673,80.673,12800000.0
2008-06-11 18:29:00,80.677,80.682,80.662,80.662,12800000.0
2008-06-11 18:30:00,80.672,80.714,80.672,80.714,11200000.0
2008-06-11 18:31:00,80.722,80.722,80.701,80.715,12800000.0
2008-06-11 18:32:00,80.724,80.732,80.724,80.727,11200000.0
2008-06-11 18:33:00,80.728,80.728,80.713,80.721,11200000.0
2008-06-11 18:34:00,80.729,80.736,80.727,80.732,12800000.0
2008-06-11 18:35:00,80.736,80.743,80.729,80.742,12800000.0
2008-06-11 18:36:00,80.762,80.763,80.757,80.758,12800000.0
2008-06-11 18:37:00,80.745,80.752,80.74,80.741,17600000.0
2008-06-11 18:38:00,80.721,80.721,80.704,80.715,11200000.0
2008-06-11 18:39:00,80.729,80.729,80.716,80.72,16000000.0
2008-06-11 18:40:00,80.721,80.732,80.718,80.718,12800000.0
2008-06-11 18:41:00,80.72,80.72,80.709,80.71,13200000.0
2008-06-11 18:42:00,80.709,80.709,80.696,80.705,11200000.0
2008-06-11 18:43:00,80.702,80.708,80.695,80.695,12800000.0
2008-06-11 18:44:00,80.687,80.687,80.673,80.673,11200000.0
2008-06-11 18:45:00,80.675,80.682,80.667,80.668,11200000.0
2008-06-11 18:46:00,80.673,80.68,80.67,80.67,11200000.0
2008-06-11 18:47:00,80.678,80.686,80.673,80.673,12800000.0
2008-06-11 18:48:00,80.686,80.686,80.662,80.662,12800000.0
2008-06-11 18:49:00,80.662,80.665,80.66,80.664,12800000.0
2008-06-11 18:50:00,80.657,80.661,80.643,80.643,17600000.0
2008-06-11 18:51:00,80.646,80.656,80.639,80.656,12800000.0
2008-06-11 18:52:00,80.662,80.669,80.657,80.657,12800000.0
2008-06-11 18:53:00,80.628,80.631,80.617,80.622,12800000.0
2008-06-11 18:54:00,80.628,80.648,80.628,80.648,11200000.0
2008-06-11 18:55:00,80.657,80.66,80.651,80.653,10600000.0
2008-06-11 18:56:00,80.631,80.642,80.61,80.642,16000000.0
2008-06-11 18:57:00,80.637,80.637,80.62,80.625,10600000.0
2008-06-11 18:58:00,80.616,80.631,80.616,80.629,11200000.0
2008-06-11 18:59:00,80.635,80.681,80.635,80.681,17000000.0
2008-06-11 19:00:00,80.674,80.674,80.648,80.648,12800000.0
2008-06-11 19:01:00,80.627,80.647,80.625,80.647,12800000.0
2008-06-11 19:02:00,80.657,80.662,80.643,80.643,11200000.0
2008-06-11 19:03:00,80.675,80.697,80.675,80.684,13200000.0
2008-06-11 19:04:00,80.694,80.717,80.694,80.709,16000000.0
2008-06-11 19:05:00,80.707,80.711,80.7,80.705,14400000.0
2008-06-11 19:06:00,80.708,80.725,80.708,80.711,16000000.0
2008-06-11 19:07:00,80.683,80.683,80.63,80.633,11200000.0
2008-06-11 19:08:00,80.632,80.653,80.632,80.651,17600000.0
2008-06-11 19:09:00,80.647,80.664,80.647,80.661,12800000.0
2008-06-11 19:10:00,80.659,80.673,80.659,80.673,17600000.0
2008-06-11 19:11:00,80.665,80.665,80.654,80.663,13200000.0
2008-06-11 19:12:00,80.664,80.722,80.664,80.722,11200000.0
2008-06-11 19:13:00,80.732,80.732,80.709,80.709,11200000.0
2008-06-11 19:14:00,80.695,80.717,80.695,80.71,16000000.0
2008-06-11 19:15:00,80.73,80.746,80.73,80.737,12800000.0
2008-06-11 19:16:00,80.731,80.774,80.731,80.774,12800000.0
2008-06-11 19:17:00,80.782,80.782,80.767,80.768,12800000.0
2008-06-11 19:18:00,80.754,80.757,80.731,80.731,17600000.0
2008-06-11 19:19:00,80.717,80.731,80.717,80.73,16000000.0
2008-06-11 19:20:00,80.737,80.746,80.731,80.731,15400000.0
2008-06-11 19:21:00,80.755,80.785,80.755,80.778,16000000.0
2008-06-11 19:22:00,80.774,80.774,80.745,80.745,11200000.0
2008-06-11 19:23:00,80.72,80.72,80.681,80.681,17600000.0
2008-06-11 19:24:00,80.681,80.702,80.679,80.702,17600000.0
2008-06-11 19:25:00,80.699,80.699,80.672,80.672,17600000.0
2008-06-11 19:26:00,80.661,80.686,80.661,80.686,11200000.0
2008-06-11 19:27:00,80.687,80.689,80.671,80.671,10600000.0
2008-06-11 19:28:00,80.69,80.693,80.683,80.683,12800000.0
2008-06-11 19:29:00,80.699,80.712,80.699,80.704,11200000.0
2008-06-11 19:30:00,80.718,80.734,80.718,80.734,14400000.0
2008-06-11 19:31:00,80.736,80.736,80.717,80.717,17600000.0
2008-06-11 19:32:00,80.702,80.716,80.692,80.692,12800000.0
2008-06-11 19:33:00,80.701,80.702,80.695,80.696,12800000.0
2008-06-11 19:34:00,80.697,80.704,80.691,80.691,12800000.0
2008-06-11 19:35:00,80.658,80.662,80.64,80.662,18000000.0
2008-06-11 19:36:00,80.696,80.713,80.696,80.704,11200000.0
2008-06-11 19:37:00,80.721,80.738,80.721,80.724,11200000.0
2008-06-11 19:38:00,80.721,80.737,80.721,80.724,17600000.0
2008-06-11 19:39:00,80.713,80.713,80.667,80.669,11200000.0
2008-06-11 19:40:00,80.664,80.705,80.664,80.705,14400000.0
2008-06-11 19:41:00,80.728,80.752,80.728,80.752,12800000.0
2008-06-11 19:42:00,80.74,80.753,80.737,80.753,12800000.0
2008-06-11 19:43:00,80.749,80.761,80.749,80.757,11200000.0
2008-06-11 19:44:00,80.745,80.761,80.736,80.761,16000000.0
2008-06-11 19:45:00,80.765,80.765,80.748,80.751,10600000.0
2008-06-11 19:46:00,80.751,80.775,80.751,80.775,11200000.0
2008-06-11 19:47:00,80.771,80.771,80.742,80.742,16400000.0
2008-06-11 19:48:00,80.736,80.747,80.728,80.747,11200000.0
2008-06-11 19:49:00,80.759,80.77,80.751,80.751,12800000.0
2008-06-11 19:50:00,80.766,80.766,80.742,80.745,12200000.0
2008-06-11 19:51:00,80.781,80.788,80.775,80.776,12800000.0
2008-06-11 19:52:00,80.782,80.782,80.768,80.769,11200000.0
2008-06-11 19:53:00,80.783,80.802,80.781,80.794,17600000.0
2008-06-11 19:54:00,80.796,80.797,80.785,80.797,14400000.0
2008-06-11 19:55:00,80.787,80.787,80.767,80.772,11200000.0
2008-06-11 19:56:00,80.776,80.789,80.769,80.789,11200000.0
2008-06-11 19:57:00,80.79,80.794,80.781,80.787,12800000.0
2008-06-11 19:58:00,80.785,80.813,80.755,80.755,14400000.0
2008-06-11 19:59:00,80.774,80.799,80.774,80.799,14400000.0
2008-06-11 20:00:00,80.804,80.804,80.789,80.789,12800000.0
2008-06-11 20:01:00,80.796,80.812,80.796,80.812,11200000.0
2008-06-11 20:02:00,80.809,80.846,80.809,80.842,11200000.0
2008-06-11 20:03:00,80.862,80.871,80.858,80.858,15400000.0
2008-06-11 20:04:00,80.835,80.838,80.807,80.817,12800000.0
2008-06-11 20:05:00,80.845,80.851,80.826,80.826,12800000.0
2008-06-11 20:06:00,80.822,80.822,80.807,80.811,12800000.0
2008-06-11 20:07:00,80.807,80.815,80.795,80.797,16000000.0
2008-06-11 20:08:00,80.802,80.807,80.794,80.798,12800000.0
2008-06-11 20:09:00,80.795,80.838,80.795,80.838,16000000.0
2008-06-11 20:10:00,80.836,80.845,80.829,80.829,17600000.0
2008-06-11 20:11:00,80.819,80.821,80.804,80.81,14400000.0
2008-06-11 20:12:00,80.815,80.834,80.81,80.81,14800000.0
2008-06-11 20:13:00,80.818,80.826,80.818,80.822,11200000.0
2008-06-11 20:14:00,80.82,80.839,80.817,80.839,11200000.0
2008-06-11 20:15:00,80.846,80.85,80.846,80.85,11200000.0
2008-06-11 20:16:00,80.83,80.834,80.825,80.831,12800000.0
2008-06-11 20:17:00,80.836,80.836,80.823,80.83,12800000.0
2008-06-11 20:18:00,80.827,80.833,80.822,80.833,12800000.0
2008-06-11 20:19:00,80.836,80.836,80.827,80.829,11200000.0
2008-06-11 20:20:00,80.84,80.855,80.84,80.855,11200000.0
2008-06-11 20:21:00,80.869,80.869,80.859,80.866,11200000.0
2008-06-11 20:22:00,80.857,80.86,80.832,80.832,11200000.0
2008-06-11 20:23:00,80.843,80.859,80.843,80.857,16000000.0
2008-06-11 20:24:00,80.858,80.858,80.838,80.838,16000000.0
2008-06-11 20:25:00,80.848,80.866,80.848,80.866,12800000.0
2008-06-11 20:26:00,80.867,80.885,80.866,80.885,11200000.0
2008-06-11 20:27:00,80.884,80.892,80.877,80.88,12800000.0
2008-06-11 20:28:00,80.874,80.883,80.874,80.874,17600000.0
2008-06-11 20:29:00,80.871,80.88,80.865,80.866,12800000.0
2008-06-11 20:30:00,80.869,80.879,80.864,80.864,14400000.0
2008-06-11 20:31:00,80.866,80.866,80.849,80.849,14400000.0
2008-06-11 20:32:00,80.842,80.859,80.838,80.851,16000000.0
2008-06-11 20:33:00,80.867,80.894,80.865,80.894,16000000.0
2008-06-11 20:34:00,80.891,80.891,80.867,80.881,16000000.0
2008-06-11 20:35:00,80.876,80.885,80.869,80.869,16000000.0
2008-06-11 20:36:00,80.866,80.877,80.861,80.877,11200000.0
2008-06-11 20:37:00,80.883,80.886,80.878,80.882,17600000.0
2008-06-11 20:38:00,80.879,80.883,80.873,80.875,12800000.0
2008-06-11 20:39:00,80.88,80.88,80.857,80.872,16000000.0
2008-06-11 20:40:00,80.874,80.876,80.866,80.876,12800000.0
2008-06-11 20:41:00,80.885,80.89,80.884,80.888,14400000.0
2008-06-11 20:42:00,80.901,80.907,80.897,80.907,12800000.0
2008-06-11 20:43:00,80.91,80.91,80.9,80.9,17600000.0
2008-06-11 20:44:00,80.908,80.92,80.899,80.904,11600000.0
2008-06-11 20:45:00,80.894,80.894,80.859,80.869,11200000.0
2008-06-11 20:46:00,80.871,80.902,80.871,80.902,12800000.0
2008-06-11 20:47:00,80.91,80.91,80.886,80.886,11200000.0
2008-06-11 20:48:00,80.878,80.884,80.877,80.883,12800000.0
2008-06-11 20:49:00,80.879,80.879,80.869,80.872,11200000.0
2008-06-11 20:50:00,80.864,80.868,80.863,80.867,12200000.0
2008-06-11 20:51:00,80.883,80.885,80.876,80.885,11200000.0
2008-06-11 20:52:00,80.899,80.902,80.899,80.9,11200000.0
2008-06-11 20:53:00,80.905,80.905,80.889,80.889,13200000.0
2008-06-11 20:54:00,80.884,80.884,80.869,80.883,11200000.0
2008-06-11 20:55:00,80.884,80.886,80.87,80.87,12800000.0
2008-06-11 20:56:00,80.859,80.881,80.859,80.881,12800000.0
2008-06-11 20:57:00,80.852,80.863,80.844,80.85,11200000.0
2008-06-11 20:58:00,80.85,80.865,80.85,80.861,17600000.0
2008-06-11 20:59:00,80.844,80.853,80.766,80.842,14400000.0
2008-06-11 21:00:00,80.835,80.835,80.812,80.812,12800000.0
2008-06-11 21:01:00,80.83,80.83,80.814,80.814,17600000.0
2008-06-11 21:02:00,80.816,80.856,80.816,80.856,11200000.0
2008-06-11 21:03:00,80.863,80.863,80.853,80.863,12800000.0
2008-06-11 21:04:00,80.851,80.851,80.835,80.838,11200000.0
2008-06-11 21:05:00,80.848,80.868,80.848,80.868,14400000.0
2008-06-11 21:06:00,80.872,80.872,80.86,80.861,17600000.0
2008-06-11 21:07:00,80.878,80.886,80.878,80.878,12800000.0
2008-06-11 21:08:00,80.88,80.881,80.87,80.87,12800000.0
2008-06-11 21:09:00,80.864,80.874,80.858,80.874,12800000.0
2008-06-11 21:10:00,80.881,80.895,80.869,80.881,12200000.0
2008-06-11 21:11:00,80.882,80.882,80.861,80.875,12800000.0
2008-06-11 21:12:00,80.896,80.907,80.885,80.886,12800000.0
2008-06-11 21:13:00,80.869,80.891,80.869,80.891,11200000.0
2008-06-11 21:14:00,80.9,80.908,80.898,80.898,17600000.0
2008-06-11 21:15:00,80.902,80.913,80.898,80.913,17600000.0
2008-06-11 21:16:00,80.904,80.904,80.891,80.897,12800000.0
2008-06-11 21:17:00,80.897,80.897,80.887,80.89,12800000.0
2008-06-11 21:18:00,80.882,80.888,80.862,80.862,12800000.0
2008-06-11 21:19:00,80.896,80.896,80.878,80.878,12800000.0
2008-06-11 21:20:00,80.869,80.885,80.869,80.885,13200000.0
2008-06-11 21:21:00,80.861,80.874,80.852,80.863,12800000.0
2008-06-11 21:22:00,80.874,80.886,80.874,80.874,12800000.0
2008-06-11 21:23:00,80.879,80.879,80.866,80.878,14400000.0
2008-06-11 21:24:00,80.882,80.882,80.87,80.873,12200000.0
2008-06-11 21:25:00,80.87,80.873,80.865,80.869,11200000.0
2008-06-11 21:26:00,80.869,80.872,80.852,80.872,17600000.0
2008-06-11 21:27:00,80.864,80.864,80.853,80.854,11200000.0
2008-06-11 21:28:00,80.845,80.852,80.844,80.845,12800000.0
2008-06-11 21:29:00,80.828,80.874,80.828,80.874,12800000.0
2008-06-11 21:30:00,80.896,80.919,80.896,80.914,12800000.0
2008-06-11 21:31:00,80.908,80.922,80.904,80.922,11600000.0
2008-06-11 21:32:00,80.91,80.911,80.901,80.907,11200000.0
2008-06-11 21:33:00,80.907,80.924,80.907,80.912,11200000.0
2008-06-11 21:34:00,80.905,80.907,80.898,80.905,11600000.0
2008-06-11 21:35:00,80.898,80.899,80.892,80.893,11200000.0
2008-06-11 21:36:00,80.894,80.901,80.889,80.901,18000000.0
2008-06-11 21:37:00,80.904,80.923,80.904,80.92,12800000.0
2008-06-11 21:38:00,80.924,80.94,80.924,80.94,12200000.0
2008-06-11 21:39:00,80.925,80.925,80.903,80.905,12800000.0
2008-06-11 21:40:00,80.908,80.922,80.908,80.916,16000000.0
2008-06-11 21:41:00,80.909,80.913,80.908,80.908,14400000.0
2008-06-11 21:42:00,80.917,80.919,80.906,80.913,17600000.0
2008-06-11 21:43:00,80.917,80.934,80.916,80.919,17600000.0
2008-06-11 21:44:00,80.899,80.906,80.878,80.885,17600000.0
2008-06-11 21:45:00,80.903,80.903,80.879,80.879,14400000.0
2008-06-11 21:46:00,80.88,80.884,80.859,80.867,12800000.0
2008-06-11 21:47:00,80.857,80.857,80.827,80.827,12800000.0
2008-06-11 21:48:00,80.829,80.831,80.815,80.815,17600000.0
2008-06-11 21:49:00,80.811,80.811,80.8,80.805,14400000.0
2008-06-11 21:50:00,80.795,80.807,80.794,80.807,11200000.0
2008-06-11 21:51:00,80.815,80.819,80.714,80.79,12800000.0
2008-06-11 21:52:00,80.78,80.79,80.775,80.775,11200000.0
2008-06-11 21:53:00,80.761,80.77,80.757,80.757,17600000.0
2008-06-11 21:54:00,80.755,80.755,80.735,80.735,14400000.0
2008-06-11 21:55:00,80.742,80.742,80.728,80.728,11200000.0
2008-06-11 21:56:00,80.721,80.731,80.693,80.731,12800000.0
2008-06-11 21:57:00,80.741,80.752,80.738,80.738,12800000.0
2008-06-11 21:58:00,80.751,80.766,80.748,80.756,16000000.0
2008-06-11 21:59:00,80.753,80.761,80.742,80.745,14400000.0
2008-06-11 22:00:00,80.723,80.741,80.711,80.741,12800000.0
2008-06-11 22:01:00,80.743,80.743,80.736,80.736,12800000.0
2008-06-11 22:02:00,80.74,80.755,80.74,80.755,12800000.0
2008-06-11 22:03:00,80.752,80.774,80.743,80.774,11200000.0
2008-06-11 22:04:00,80.771,80.777,80.711,80.711,11200000.0
2008-06-11 22:05:00,80.764,80.77,80.763,80.765,12800000.0
2008-06-11 22:06:00,80.758,80.762,80.747,80.747,17600000.0
2008-06-11 22:07:00,80.716,80.745,80.705,80.734,12800000.0
2008-06-11 22:08:00,80.713,80.723,80.699,80.723,11200000.0
2008-06-11 22:09:00,80.718,80.735,80.718,80.735,11200000.0
2008-06-11 22:10:00,80.74,80.74,80.712,80.712,17600000.0
2008-06-11 22:11:00,80.746,80.772,80.746,80.772,14400000.0
2008-06-11 22:12:00,80.77,80.775,80.761,80.774,11200000.0
2008-06-11 22:13:00,80.767,80.772,80.764,80.77,16000000.0
2008-06-11 22:14:00,80.768,80.768,80.75,80.759,16000000.0
2008-06-11 22:15:00,80.764,80.767,80.759,80.76,12800000.0
2008-06-11 22:16:00,80.773,80.773,80.753,80.76,12800000.0
2008-06-11 22:17:00,80.748,80.755,80.737,80.737,10600000.0
2008-06-11 22:18:00,80.741,80.752,80.741,80.752,12800000.0
2008-06-11 22:19:00,80.764,80.783,80.764,80.783,14400000.0
2008-06-11 22:20:00,80.783,80.783,80.77,80.774,11200000.0
2008-06-11 22:21:00,80.768,80.768,80.746,80.747,12800000.0
2008-06-11 22:22:00,80.738,80.75,80.734,80.75,10600000.0
2008-06-11 22:23:00,80.749,80.749,80.737,80.74,12800000.0
2008-06-11 22:24:00,80.735,80.746,80.735,80.737,12800000.0
2008-06-11 22:25:00,80.737,80.744,80.732,80.744,17600000.0
2008-06-11 22:26:00,80.752,80.758,80.748,80.758,11200000.0
2008-06-11 22:27:00,80.753,80.758,80.738,80.738,16000000.0
2008-06-11 22:28:00,80.746,80.756,80.745,80.75,17600000.0
2008-06-11 22:29:00,80.756,80.777,80.756,80.777,14400000.0
2008-06-11 22:30:00,80.772,80.772,80.765,80.765,12800000.0
2008-06-11 22:31:00,80.762,80.776,80.762,80.774,11200000.0
2008-06-11 22:32:00,80.777,80.777,80.768,80.768,12800000.0
2008-06-11 22:33:00,80.773,80.775,80.768,80.773,12200000.0
2008-06-11 22:34:00,80.773,80.773,80.759,80.759,12800000.0
2008-06-11 22:35:00,80.752,80.752,80.744,80.749,12800000.0
2008-06-11 22:36:00,80.738,80.747,80.738,80.744,12800000.0
2008-06-11 22:37:00,80.748,80.748,80.735,80.744,16000000.0
2008-06-11 22:38:00,80.739,80.745,80.727,80.744,17600000.0
2008-06-11 22:39:00,80.743,80.743,80.736,80.736,11200000.0
2008-06-11 22:40:00,80.737,80.753,80.737,80.745,16000000.0
2008-06-11 22:41:00,80.74,80.74,80.703,80.736,12800000.0
2008-06-11 22:42:00,80.759,80.761,80.75,80.75,11200000.0
2008-06-11 22:43:00,80.754,80.768,80.754,80.768,11200000.0
2008-06-11 22:44:00,80.765,80.771,80.75,80.762,16000000.0
2008-06-11 22:45:00,80.767,80.775,80.766,80.775,12800000.0
2008-06-11 22:46:00,80.777,80.777,80.768,80.771,12800000.0
2008-06-11 22:47:00,80.764,80.769,80.759,80.759,12800000.0
2008-06-11 22:48:00,80.755,80.755,80.74,80.74,12800000.0
2008-06-11 22:49:00,80.757,80.758,80.748,80.75,11200000.0
2008-06-11 22:50:00,80.756,80.762,80.754,80.762,14400000.0
2008-06-11 22:51:00,80.766,80.766,80.749,80.75,12800000.0
2008-06-11 22:52:00,80.737,80.737,80.699,80.713,14400000.0
2008-06-11 22:53:00,80.719,80.719,80.71,80.716,11200000.0
2008-06-11 22:54:00,80.725,80.754,80.725,80.752,11200000.0
2008-06-11 22:55:00,80.75,80.75,80.732,80.732,12800000.0
2008-06-11 22:56:00,80.733,80.733,80.708,80.718,12800000.0
2008-06-11 22:57:00,80.711,80.744,80.711,80.744,11200000.0
2008-06-11 22:58:00,80.745,80.745,80.698,80.729,14400000.0
2008-06-11 22:59:00,80.752,80.76,80.749,80.754,11200000.0
2008-06-11 23:00:00,80.736,80.744,80.734,80.735,12800000.0
2008-06-11 23:01:00,80.716,80.727,80.716,80.718,11200000.0
2008-06-11 23:02:00,80.712,80.723,80.712,80.72,12800000.0
2008-06-11 23:03:00,80.71,80.714,80.697,80.714,17600000.0
2008-06-11 23:04:00,80.711,80.711,80.678,80.678,11200000.0
2008-06-11 23:05:00,80.675,80.679,80.658,80.674,11200000.0
2008-06-11 23:06:00,80.667,80.671,80.657,80.657,17600000.0
2008-06-11 23:07:00,80.668,80.679,80.664,80.678,12800000.0
2008-06-11 23:08:00,80.678,80.698,80.677,80.698,11200000.0
2008-06-11 23:09:00,80.684,80.684,80.67,80.674,11200000.0
2008-06-11 23:10:00,80.663,80.668,80.635,80.635,11200000.0
2008-06-11 23:11:00,80.643,80.657,80.643,80.655,17600000.0
2008-06-11 23:12:00,80.659,80.675,80.659,80.675,14400000.0
2008-06-11 23:13:00,80.685,80.706,80.685,80.706,14400000.0
2008-06-11 23:14:00,80.718,80.724,80.718,80.722,17600000.0
2008-06-11 23:15:00,80.718,80.719,80.716,80.719,12800000.0
2008-06-11 23:16:00,80.713,80.722,80.711,80.722,12800000.0
2008-06-11 23:17:00,80.713,80.727,80.711,80.727,17600000.0
2008-06-11 23:18:00,80.729,80.729,80.71,80.721,11200000.0
2008-06-11 23:19:00,80.705,80.714,80.704,80.705,12800000.0
2008-06-11 23:20:00,80.685,80.71,80.685,80.698,12800000.0
2008-06-11 23:21:00,80.702,80.716,80.7,80.7,12800000.0
2008-06-11 23:22:00,80.709,80.712,80.701,80.711,12800000.0
2008-06-11 23:23:00,80.71,80.71,80.688,80.688,11200000.0
2008-06-11 23:24:00,80.689,80.7,80.689,80.7,12800000.0
2008-06-11 23:26:00,80.694,80.7,80.692,80.7,16000000.0
2008-06-11 23:27:00,80.687,80.706,80.673,80.703,16000000.0
2008-06-11 23:28:00,80.696,80.696,80.679,80.694,12800000.0
2008-06-11 23:29:00,80.686,80.704,80.686,80.687,11200000.0
2008-06-11 23:30:00,80.695,80.702,80.693,80.701,12800000.0
2008-06-11 23:31:00,80.7,80.702,80.681,80.689,11200000.0
2008-06-11 23:32:00,80.701,80.706,80.688,80.706,17000000.0
2008-06-11 23:33:00,80.7,80.703,80.7,80.702,12200000.0
2008-06-11 23:34:00,80.709,80.709,80.692,80.702,14400000.0
2008-06-11 23:35:00,80.7,80.722,80.7,80.722,12800000.0
2008-06-11 23:36:00,80.718,80.723,80.714,80.714,12800000.0
2008-06-11 23:38:00,80.72,80.723,80.717,80.723,11200000.0
2008-06-11 23:39:00,80.709,80.719,80.709,80.71,12800000.0
2008-06-11 23:40:00,80.71,80.715,80.692,80.71,12800000.0
2008-06-11 23:41:00,80.71,80.71,80.691,80.691,12800000.0
2008-06-11 23:42:00,80.699,80.706,80.684,80.706,14400000.0
2008-06-11 23:43:00,80.714,80.725,80.714,80.725,11200000.0
2008-06-11 23:44:00,80.742,80.752,80.742,80.752,12800000.0
2008-06-11 23:45:00,80.749,80.761,80.749,80.753,16000000.0
2008-06-11 23:46:00,80.754,80.754,80.729,80.731,11200000.0
2008-06-11 23:47:00,80.741,80.745,80.74,80.745,12800000.0
2008-06-11 23:48:00,80.739,80.739,80.717,80.718,12800000.0
2008-06-11 23:49:00,80.731,80.74,80.715,80.74,17600000.0
2008-06-11 23:50:00,80.748,80.767,80.748,80.767,11200000.0
2008-06-11 23:51:00,80.77,80.77,80.755,80.755,12800000.0
2008-06-11 23:52:00,80.76,80.778,80.75,80.75,14400000.0
2008-06-11 23:53:00,80.751,80.767,80.751,80.759,14400000.0
2008-06-11 23:54:00,80.742,80.743,80.74,80.74,11200000.0
2008-06-11 23:56:00,80.758,80.781,80.758,80.781,12800000.0
2008-06-11 23:57:00,80.779,80.779,80.758,80.777,12800000.0
2008-06-11 23:58:00,80.783,80.783,80.772,80.772,11200000.0
2008-06-11 23:59:00,80.774,80.782,80.764,80.769,14400000.0
2008-06-12 00:00:00,80.776,80.796,80.769,80.796,12800000.0
2008-06-12 00:01:00,80.798,80.798,80.782,80.782,11200000.0
2008-06-12 00:02:00,80.775,80.788,80.775,80.788,12800000.0
2008-06-12 00:03:00,80.788,80.788,80.775,80.781,11200000.0
2008-06-12 00:04:00,80.772,80.777,80.763,80.771,14400000.0
2008-06-12 00:05:00,80.786,80.789,80.769,80.778,12200000.0
2008-06-12 00:06:00,80.769,80.777,80.76,80.773,11000000.0
2008-06-12 00:07:00,80.768,80.769,80.756,80.762,12800000.0
2008-06-12 00:08:00,80.757,80.777,80.753,80.753,12800000.0
2008-06-12 00:09:00,80.755,80.755,80.742,80.754,13200000.0
2008-06-12 00:10:00,80.755,80.759,80.747,80.759,12800000.0
2008-06-12 00:11:00,80.769,80.775,80.767,80.774,11200000.0
2008-06-12 00:12:00,80.784,80.791,80.782,80.791,11200000.0
2008-06-12 00:13:00,80.789,80.791,80.78,80.781,17600000.0
2008-06-12 00:14:00,80.783,80.79,80.781,80.785,11200000.0
2008-06-12 00:15:00,80.793,80.801,80.793,80.797,11200000.0
2008-06-12 00:16:00,80.797,80.797,80.778,80.785,11200000.0
2008-06-12 00:17:00,80.753,80.761,80.741,80.761,12800000.0
2008-06-12 00:18:00,80.748,80.763,80.743,80.763,11200000.0
2008-06-12 00:19:00,80.77,80.774,80.765,80.765,11200000.0
2008-06-12 00:20:00,80.755,80.763,80.7,80.755,14400000.0
2008-06-12 00:21:00,80.763,80.767,80.758,80.759,11200000.0
2008-06-12 00:22:00,80.752,80.762,80.752,80.757,17600000.0
2008-06-12 00:23:00,80.759,80.759,80.748,80.748,12800000.0
2008-06-12 00:24:00,80.753,80.756,80.744,80.751,17600000.0
2008-06-12 00:25:00,80.753,80.765,80.748,80.765,11200000.0
2008-06-12 00:26:00,80.765,80.774,80.763,80.764,11200000.0
2008-06-12 00:27:00,80.772,80.787,80.772,80.787,12800000.0
2008-06-12 00:28:00,80.787,80.787,80.77,80.77,12800000.0
2008-06-12 00:29:00,80.77,80.77,80.764,80.764,14400000.0
2008-06-12 00:30:00,80.774,80.79,80.774,80.783,12800000.0
2008-06-12 00:31:00,80.784,80.784,80.757,80.767,14800000.0
2008-06-12 00:32:00,80.783,80.788,80.782,80.782,14400000.0
2008-06-12 00:33:00,80.787,80.79,80.768,80.79,11200000.0
2008-06-12 00:34:00,80.788,80.799,80.788,80.799,17600000.0
2008-06-12 00:35:00,80.802,80.802,80.79,80.79,11200000.0
2008-06-12 00:36:00,80.798,80.801,80.798,80.8,12800000.0
2008-06-12 00:37:00,80.812,80.815,80.809,80.815,14400000.0
2008-06-12 00:38:00,80.81,80.81,80.795,80.802,13200000.0
2008-06-12 00:39:00,80.789,80.789,80.778,80.781,11200000.0
2008-06-12 00:40:00,80.775,80.777,80.768,80.771,12200000.0
2008-06-12 00:41:00,80.757,80.769,80.757,80.758,11200000.0
2008-06-12 00:42:00,80.763,80.769,80.749,80.766,11200000.0
2008-06-12 00:43:00,80.76,80.776,80.76,80.776,12200000.0
2008-06-12 00:44:00,80.786,80.786,80.765,80.772,17600000.0
2008-06-12 00:45:00,80.767,80.786,80.767,80.776,16000000.0
2008-06-12 00:46:00,80.739,80.739,80.678,80.717,16000000.0
2008-06-12 00:47:00,80.738,80.748,80.738,80.745,11200000.0
2008-06-12 00:48:00,80.755,80.759,80.751,80.751,11200000.0
2008-06-12 00:49:00,80.77,80.785,80.76,80.782,16000000.0
2008-06-12 00:50:00,80.778,80.778,80.774,80.777,11200000.0
2008-06-12 00:51:00,80.779,80.782,80.766,80.766,11200000.0
2008-06-12 00:52:00,80.749,80.758,80.747,80.747,14400000.0
2008-06-12 00:53:00,80.739,80.745,80.735,80.743,16000000.0
2008-06-12 00:54:00,80.744,80.744,80.721,80.729,16000000.0
2008-06-12 00:55:00,80.723,80.723,80.667,80.667,11200000.0
2008-06-12 00:56:00,80.678,80.695,80.667,80.695,14400000.0
2008-06-12 00:57:00,80.703,80.719,80.703,80.709,17000000.0
2008-06-12 00:58:00,80.719,80.735,80.715,80.733,11200000.0
2008-06-12 00:59:00,80.746,80.746,80.739,80.74,12800000.0
2008-06-12 01:00:00,80.738,80.738,80.73,80.732,11200000.0
2008-06-12 01:01:00,80.727,80.727,80.702,80.722,9600000.0
2008-06-12 01:02:00,80.72,80.723,80.711,80.723,11200000.0
2008-06-12 01:03:00,80.73,80.73,80.713,80.713,11200000.0
2008-06-12 01:04:00,80.724,80.724,80.706,80.706,11200000.0
2008-06-12 01:05:00,80.692,80.71,80.692,80.704,12800000.0
2008-06-12 01:06:00,80.686,80.695,80.682,80.685,11200000.0
2008-06-12 01:07:00,80.691,80.697,80.691,80.694,11600000.0
2008-06-12 01:08:00,80.693,80.699,80.681,80.699,11200000.0
2008-06-12 01:09:00,80.701,80.711,80.684,80.696,12800000.0
2008-06-12 01:10:00,80.696,80.705,80.695,80.701,18000000.0
2008-06-12 01:11:00,80.629,80.747,80.629,80.699,11200000.0
2008-06-12 01:12:00,80.687,80.693,80.681,80.685,12800000.0
2008-06-12 01:13:00,80.692,80.696,80.685,80.691,11200000.0
2008-06-12 01:14:00,80.7,80.7,80.68,80.68,10600000.0
2008-06-12 01:15:00,80.677,80.696,80.671,80.696,11200000.0
2008-06-12 01:16:00,80.695,80.704,80.694,80.7,11200000.0
2008-06-12 01:17:00,80.695,80.695,80.667,80.687,11200000.0
2008-06-12 01:18:00,80.696,80.696,80.686,80.695,11200000.0
2008-06-12 01:19:00,80.689,80.694,80.684,80.694,16000000.0
2008-06-12 01:20:00,80.695,80.705,80.694,80.705,16000000.0
2008-06-12 01:21:00,80.709,80.726,80.709,80.723,17600000.0
2008-06-12 01:22:00,80.72,80.728,80.715,80.715,12800000.0
2008-06-12 01:23:00,80.708,80.708,80.684,80.684,12800000.0
2008-06-12 01:24:00,80.693,80.693,80.687,80.687,13200000.0
2008-06-12 01:25:00,80.689,80.689,80.675,80.675,14400000.0
2008-06-12 01:26:00,80.688,80.688,80.669,80.673,11200000.0
2008-06-12 01:27:00,80.667,80.679,80.667,80.679,11200000.0
2008-06-12 01:28:00,80.67,80.679,80.661,80.677,17600000.0
2008-06-12 01:29:00,80.667,80.667,80.644,80.662,12800000.0
2008-06-12 01:30:00,80.667,80.692,80.667,80.686,11200000.0
2008-06-12 01:31:00,80.677,80.682,80.672,80.682,12800000.0
2008-06-12 01:32:00,80.681,80.681,80.665,80.668,11200000.0
2008-06-12 01:33:00,80.651,80.666,80.647,80.666,12800000.0
2008-06-12 01:34:00,80.65,80.68,80.65,80.68,17600000.0
2008-06-12 01:35:00,80.689,80.695,80.684,80.687,11200000.0
2008-06-12 01:36:00,80.676,80.687,80.676,80.684,12800000.0
2008-06-12 01:37:00,80.685,80.685,80.674,80.674,14400000.0
2008-06-12 01:38:00,80.676,80.688,80.675,80.684,17600000.0
2008-06-12 01:39:00,80.696,80.696,80.602,80.695,12800000.0
2008-06-12 01:40:00,80.698,80.701,80.69,80.69,12800000.0
2008-06-12 01:41:00,80.697,80.7,80.693,80.693,12800000.0
2008-06-12 01:42:00,80.713,80.718,80.71,80.71,11200000.0
2008-06-12 01:43:00,80.702,80.708,80.701,80.708,11200000.0
2008-06-12 01:44:00,80.705,80.715,80.701,80.713,11200000.0
2008-06-12 01:45:00,80.717,80.717,80.696,80.696,11200000.0
2008-06-12 01:46:00,80.704,80.711,80.701,80.706,11200000.0
2008-06-12 01:47:00,80.711,80.711,80.678,80.691,17600000.0
2008-06-12 01:48:00,80.701,80.703,80.688,80.702,12800000.0
2008-06-12 01:49:00,80.705,80.714,80.703,80.703,16000000.0
2008-06-12 01:50:00,80.715,80.722,80.703,80.722,15400000.0
2008-06-12 01:51:00,80.723,80.725,80.687,80.711,17000000.0
2008-06-12 01:52:00,80.721,80.743,80.721,80.726,12800000.0
2008-06-12 01:53:00,80.726,80.731,80.72,80.725,14400000.0
2008-06-12 01:54:00,80.718,80.722,80.71,80.722,12200000.0
2008-06-12 01:55:00,80.712,80.715,80.692,80.702,11200000.0
2008-06-12 01:56:00,80.721,80.721,80.709,80.711,15400000.0
2008-06-12 01:57:00,80.714,80.724,80.713,80.713,11200000.0
2008-06-12 01:58:00,80.707,80.708,80.695,80.708,17600000.0
2008-06-12 01:59:00,80.705,80.712,80.687,80.687,12800000.0
2008-06-12 02:00:00,80.674,80.689,80.674,80.689,6400000.0
2008-06-12 02:01:00,80.692,80.692,80.67,80.671,11200000.0
2008-06-12 02:02:00,80.676,80.684,80.674,80.684,18000000.0
2008-06-12 02:03:00,80.676,80.686,80.676,80.686,12800000.0
2008-06-12 02:04:00,80.691,80.706,80.691,80.706,8000000.0
2008-06-12 02:05:00,80.709,80.713,80.706,80.711,13200000.0
2008-06-12 02:06:00,80.713,80.713,80.689,80.689,8000000.0
2008-06-12 02:07:00,80.691,80.695,80.691,80.695,20800000.0
2008-06-12 02:08:00,80.703,80.703,80.693,80.7,17600000.0
2008-06-12 02:09:00,80.697,80.697,80.684,80.691,14400000.0
2008-06-12 02:10:00,80.692,80.703,80.692,80.696,12800000.0
2008-06-12 02:11:00,80.697,80.697,80.672,80.682,12800000.0
2008-06-12 02:12:00,80.683,80.698,80.677,80.697,13200000.0
2008-06-12 02:13:00,80.718,80.718,80.686,80.688,16000000.0
2008-06-12 02:14:00,80.696,80.699,80.695,80.695,12800000.0
2008-06-12 02:15:00,80.703,80.711,80.693,80.703,12800000.0
2008-06-12 02:16:00,80.698,80.711,80.698,80.711,8000000.0
2008-06-12 02:17:00,80.7,80.705,80.697,80.7,11200000.0
2008-06-12 02:18:00,80.683,80.693,80.673,80.693,12800000.0
2008-06-12 02:19:00,80.685,80.707,80.685,80.698,11200000.0
2008-06-12 02:20:00,80.693,80.719,80.693,80.713,14400000.0
2008-06-12 02:21:00,80.698,80.704,80.684,80.697,17000000.0
2008-06-12 02:22:00,80.704,80.709,80.7,80.706,12800000.0
2008-06-12 02:23:00,80.698,80.71,80.698,80.71,11200000.0
2008-06-12 02:24:00,80.707,80.709,80.7,80.705,11200000.0
2008-06-12 02:25:00,80.708,80.708,80.7,80.707,24000000.0
2008-06-12 02:26:00,80.713,80.731,80.706,80.731,11200000.0
2008-06-12 02:27:00,80.731,80.733,80.726,80.727,12800000.0
2008-06-12 02:28:00,80.71,80.722,80.709,80.722,11200000.0
2008-06-12 02:30:00,80.733,80.735,80.722,80.722,16000000.0
2008-06-12 02:31:00,80.728,80.738,80.727,80.738,14400000.0
2008-06-12 02:32:00,80.745,80.747,80.72,80.725,16000000.0
2008-06-12 02:33:00,80.707,80.715,80.705,80.715,11200000.0
2008-06-12 02:34:00,80.714,80.714,80.694,80.694,11200000.0
2008-06-12 02:35:00,80.708,80.714,80.697,80.697,12200000.0
2008-06-12 02:36:00,80.694,80.702,80.694,80.701,11200000.0
2008-06-12 02:37:00,80.707,80.727,80.707,80.715,12800000.0
2008-06-12 02:38:00,80.709,80.718,80.705,80.711,11200000.0
2008-06-12 02:39:00,80.716,80.716,80.697,80.697,11200000.0
2008-06-12 02:40:00,80.664,80.664,80.648,80.658,11200000.0
2008-06-12 02:41:00,80.671,80.693,80.671,80.693,12800000.0
2008-06-12 02:42:00,80.706,80.719,80.706,80.715,12800000.0
2008-06-12 02:43:00,80.698,80.698,80.677,80.688,25600000.0
2008-06-12 02:44:00,80.681,80.686,80.681,80.681,17600000.0
2008-06-12 02:45:00,80.678,80.684,80.677,80.681,16000000.0
2008-06-12 02:46:00,80.68,80.694,80.68,80.688,17600000.0
2008-06-12 02:47:00,80.687,80.692,80.683,80.692,16000000.0
2008-06-12 02:48:00,80.71,80.734,80.702,80.734,11200000.0
2008-06-12 02:49:00,80.739,80.739,80.716,80.726,16000000.0
2008-06-12 02:50:00,80.74,80.746,80.738,80.746,16000000.0
2008-06-12 02:51:00,80.753,80.781,80.753,80.753,16000000.0
2008-06-12 02:52:00,80.744,80.75,80.736,80.75,11200000.0
2008-06-12 02:53:00,80.781,80.791,80.722,80.791,12800000.0
2008-06-12 02:54:00,80.785,80.785,80.748,80.748,12800000.0
2008-06-12 02:55:00,80.73,80.754,80.73,80.754,12800000.0
2008-06-12 02:56:00,80.738,80.738,80.699,80.699,22400000.0
2008-06-12 02:57:00,80.697,80.697,80.689,80.693,11200000.0
2008-06-12 02:58:00,80.708,80.712,80.704,80.712,9600000.0
2008-06-12 02:59:00,80.697,80.697,80.676,80.677,16000000.0
2008-06-12 03:00:00,80.679,80.69,80.679,80.685,11200000.0
2008-06-12 03:01:00,80.696,80.704,80.695,80.7,12800000.0
2008-06-12 03:02:00,80.704,80.704,80.68,80.698,12800000.0
2008-06-12 03:03:00,80.699,80.699,80.685,80.69,12800000.0
2008-06-12 03:04:00,80.684,80.686,80.672,80.678,28800000.0
2008-06-12 03:05:00,80.682,80.682,80.672,80.672,17600000.0
2008-06-12 03:06:00,80.654,80.659,80.643,80.643,17600000.0
2008-06-12 03:07:00,80.624,80.638,80.624,80.637,11200000.0
2008-06-12 03:08:00,80.639,80.644,80.63,80.633,17600000.0
2008-06-12 03:09:00,80.633,80.668,80.632,80.668,14400000.0
2008-06-12 03:10:00,80.658,80.672,80.658,80.662,16000000.0
2008-06-12 03:11:00,80.657,80.675,80.657,80.675,12200000.0
2008-06-12 03:12:00,80.648,80.672,80.648,80.665,12200000.0
2008-06-12 03:13:00,80.682,80.694,80.682,80.684,14400000.0
2008-06-12 03:14:00,80.688,80.691,80.681,80.685,11200000.0
2008-06-12 03:15:00,80.687,80.693,80.669,80.68,17600000.0
2008-06-12 03:16:00,80.663,80.675,80.663,80.666,11200000.0
2008-06-12 03:17:00,80.69,80.69,80.679,80.679,12800000.0
2008-06-12 03:18:00,80.691,80.696,80.69,80.696,12800000.0
2008-06-12 03:19:00,80.699,80.703,80.688,80.7,16000000.0
2008-06-12 03:20:00,80.693,80.7,80.693,80.695,9600000.0
2008-06-12 03:21:00,80.703,80.726,80.703,80.726,11200000.0
2008-06-12 03:22:00,80.721,80.721,80.692,80.692,12200000.0
2008-06-12 03:23:00,80.666,80.674,80.662,80.667,17600000.0
2008-06-12 03:24:00,80.672,80.672,80.639,80.639,28800000.0
2008-06-12 03:25:00,80.654,80.691,80.646,80.691,19200000.0
2008-06-12 03:26:00,80.694,80.704,80.674,80.704,12800000.0
2008-06-12 03:27:00,80.714,80.719,80.705,80.711,13200000.0
2008-06-12 03:28:00,80.719,80.726,80.718,80.726,11200000.0
2008-06-12 03:29:00,80.714,80.724,80.705,80.705,11200000.0
2008-06-12 03:30:00,80.695,80.699,80.632,80.699,12800000.0
2008-06-12 03:31:00,80.71,80.71,80.664,80.688,32000000.0
2008-06-12 03:32:00,80.76,80.79,80.76,80.788,18000000.0
2008-06-12 03:33:00,80.792,80.792,80.77,80.77,12800000.0
2008-06-12 03:34:00,80.769,80.776,80.766,80.767,12800000.0
2008-06-12 03:35:00,80.781,80.839,80.781,80.839,14400000.0
2008-06-12 03:36:00,80.825,80.862,80.825,80.84,11200000.0
2008-06-12 03:37:00,80.823,80.839,80.818,80.821,18000000.0
2008-06-12 03:38:00,80.827,80.827,80.799,80.799,12800000.0
2008-06-12 03:39:00,80.756,80.782,80.756,80.782,17600000.0
2008-06-12 03:40:00,80.784,80.784,80.769,80.769,12800000.0
2008-06-12 03:41:00,80.785,80.797,80.785,80.797,12800000.0
2008-06-12 03:42:00,80.796,80.796,80.755,80.755,17600000.0
2008-06-12 03:43:00,80.74,80.74,80.719,80.72,14400000.0
2008-06-12 03:44:00,80.707,80.712,80.699,80.707,28800000.0
2008-06-12 03:45:00,80.707,80.717,80.699,80.717,14200000.0
2008-06-12 03:46:00,80.723,80.726,80.716,80.716,12800000.0
2008-06-12 03:47:00,80.708,80.724,80.708,80.715,12800000.0
2008-06-12 03:48:00,80.719,80.723,80.712,80.717,16000000.0
2008-06-12 03:49:00,80.734,80.751,80.729,80.751,12800000.0
2008-06-12 03:50:00,80.756,80.767,80.756,80.761,12800000.0
2008-06-12 03:51:00,80.764,80.764,80.757,80.763,12800000.0
2008-06-12 03:52:00,80.789,80.796,80.788,80.795,12800000.0
2008-06-12 03:53:00,80.801,80.801,80.79,80.792,11200000.0
2008-06-12 03:54:00,80.786,80.786,80.765,80.771,11200000.0
2008-06-12 03:55:00,80.797,80.81,80.793,80.793,9600000.0
2008-06-12 03:56:00,80.8,80.851,80.8,80.851,12800000.0
2008-06-12 03:57:00,80.834,80.854,80.813,80.854,11200000.0
2008-06-12 03:58:00,80.837,80.841,80.826,80.826,12800000.0
2008-06-12 03:59:00,80.832,80.843,80.829,80.831,17600000.0
2008-06-12 04:00:00,80.824,80.853,80.824,80.853,14400000.0
2008-06-12 04:01:00,80.857,80.861,80.833,80.861,11200000.0
2008-06-12 04:02:00,80.864,80.9,80.864,80.9,12800000.0
2008-06-12 04:03:00,80.81,80.895,80.81,80.872,11600000.0
2008-06-12 04:04:00,80.862,80.884,80.854,80.863,12800000.0
2008-06-12 04:05:00,80.865,80.872,80.848,80.858,14400000.0
2008-06-12 04:06:00,80.856,80.856,80.856,80.856,3200000.0
2008-06-12 04:07:00,80.873,80.907,80.865,80.907,12800000.0
2008-06-12 04:08:00,80.909,80.909,80.876,80.883,12800000.0
2008-06-12 04:09:00,80.887,80.891,80.885,80.887,11200000.0
2008-06-12 04:10:00,80.887,80.897,80.881,80.897,16000000.0
2008-06-12 04:11:00,80.904,80.913,80.904,80.906,9600000.0
2008-06-12 04:12:00,80.89,80.896,80.885,80.896,12800000.0
2008-06-12 04:13:00,80.89,80.893,80.883,80.883,17600000.0
2008-06-12 04:14:00,80.894,80.91,80.884,80.91,11200000.0
2008-06-12 04:15:00,80.916,80.926,80.916,80.923,16000000.0
2008-06-12 04:16:00,80.921,80.921,80.9,80.906,14400000.0
2008-06-12 04:17:00,80.904,80.905,80.897,80.897,17600000.0
2008-06-12 04:18:00,80.891,80.891,80.881,80.883,12800000.0
2008-06-12 04:19:00,80.872,80.876,80.859,80.868,35200000.0
2008-06-12 04:20:00,80.863,80.885,80.861,80.885,12800000.0
2008-06-12 04:21:00,80.906,80.911,80.893,80.893,10600000.0
2008-06-12 04:22:00,80.877,80.88,80.865,80.865,12800000.0
2008-06-12 04:23:00,80.859,80.867,80.857,80.861,12800000.0
2008-06-12 04:24:00,80.85,80.853,80.848,80.851,16000000.0
2008-06-12 04:25:00,80.85,80.858,80.848,80.858,16000000.0
2008-06-12 04:26:00,80.83,80.83,80.808,80.808,13200000.0
2008-06-12 04:27:00,80.807,80.817,80.796,80.796,17000000.0
2008-06-12 04:28:00,80.8,80.809,80.8,80.806,12800000.0
2008-06-12 04:29:00,80.787,80.791,80.758,80.758,15400000.0
2008-06-12 04:30:00,80.771,80.781,80.769,80.769,11200000.0
2008-06-12 04:31:00,80.785,80.792,80.782,80.782,12800000.0
2008-06-12 04:32:00,80.772,80.782,80.767,80.782,17600000.0
2008-06-12 04:33:00,80.78,80.782,80.777,80.781,12800000.0
2008-06-12 04:34:00,80.783,80.794,80.783,80.794,14400000.0
2008-06-12 04:35:00,80.808,80.808,80.796,80.807,11600000.0
2008-06-12 04:36:00,80.805,80.805,80.795,80.795,11200000.0
2008-06-12 04:37:00,80.785,80.786,80.777,80.783,12800000.0
2008-06-12 04:38:00,80.783,80.783,80.769,80.769,16000000.0
2008-06-12 04:39:00,80.787,80.787,80.768,80.768,14400000.0
2008-06-12 04:40:00,80.765,80.765,80.753,80.758,12800000.0
2008-06-12 04:41:00,80.751,80.751,80.723,80.723,11200000.0
2008-06-12 04:42:00,80.717,80.752,80.717,80.752,10600000.0
2008-06-12 04:43:00,80.77,80.77,80.755,80.767,18000000.0
2008-06-12 04:44:00,80.752,80.76,80.749,80.76,8000000.0
2008-06-12 04:45:00,80.759,80.76,80.751,80.76,17600000.0
2008-06-12 04:46:00,80.745,80.745,80.739,80.744,12800000.0
2008-06-12 04:47:00,80.757,80.764,80.754,80.764,16000000.0
2008-06-12 04:48:00,80.758,80.766,80.754,80.766,11200000.0
2008-06-12 04:49:00,80.749,80.752,80.742,80.752,12800000.0
2008-06-12 04:50:00,80.747,80.759,80.747,80.757,17600000.0
2008-06-12 04:51:00,80.748,80.75,80.733,80.743,16000000.0
2008-06-12 04:52:00,80.753,80.753,80.734,80.753,12800000.0
2008-06-12 04:53:00,80.751,80.767,80.747,80.747,12800000.0
2008-06-12 04:54:00,80.74,80.749,80.74,80.742,33600000.0
2008-06-12 04:55:00,80.745,80.748,80.739,80.747,11200000.0
2008-06-12 04:56:00,80.753,80.788,80.75,80.788,15400000.0
2008-06-12 04:57:00,80.785,80.799,80.784,80.787,17600000.0
2008-06-12 04:58:00,80.783,80.797,80.783,80.788,14400000.0
2008-06-12 04:59:00,80.781,80.785,80.757,80.757,17600000.0
2008-06-12 05:00:00,80.735,80.743,80.735,80.743,17600000.0
2008-06-12 05:01:00,80.738,80.747,80.73,80.747,14400000.0
2008-06-12 05:02:00,80.749,80.76,80.748,80.755,17600000.0
2008-06-12 05:03:00,80.762,80.768,80.762,80.766,17600000.0
2008-06-12 05:04:00,80.772,80.772,80.764,80.768,12800000.0
2008-06-12 05:05:00,80.785,80.785,80.771,80.775,12800000.0
2008-06-12 05:06:00,80.78,80.78,80.769,80.78,11200000.0
2008-06-12 05:07:00,80.796,80.796,80.786,80.788,11200000.0
2008-06-12 05:08:00,80.792,80.792,80.786,80.789,11200000.0
2008-06-12 05:09:00,80.79,80.79,80.776,80.787,11200000.0
2008-06-12 05:10:00,80.777,80.785,80.777,80.778,12600000.0
2008-06-12 05:11:00,80.793,80.793,80.777,80.777,11200000.0
2008-06-12 05:12:00,80.769,80.78,80.769,80.77,18000000.0
2008-06-12 05:13:00,80.795,80.798,80.78,80.798,11200000.0
2008-06-12 05:14:00,80.781,80.781,80.75,80.761,16000000.0
2008-06-12 05:15:00,80.761,80.77,80.757,80.77,12800000.0
2008-06-12 05:16:00,80.775,80.775,80.734,80.734,16000000.0
2008-06-12 05:17:00,80.732,80.737,80.722,80.737,8000000.0
2008-06-12 05:18:00,80.738,80.738,80.726,80.728,11200000.0
2008-06-12 05:19:00,80.731,80.737,80.726,80.735,17600000.0
2008-06-12 05:20:00,80.758,80.772,80.758,80.76,12800000.0
2008-06-12 05:21:00,80.773,80.777,80.761,80.777,17600000.0
2008-06-12 05:22:00,80.768,80.77,80.757,80.764,25600000.0
2008-06-12 05:23:00,80.78,80.791,80.78,80.791,43200000.0
2008-06-12 05:24:00,80.793,80.81,80.793,80.806,12800000.0
2008-06-12 05:25:00,80.798,80.798,80.783,80.794,12800000.0
2008-06-12 05:26:00,80.777,80.794,80.777,80.794,11200000.0
2008-06-12 05:27:00,80.794,80.799,80.79,80.797,12800000.0
2008-06-12 05:28:00,80.79,80.795,80.787,80.787,10600000.0
2008-06-12 05:29:00,80.798,80.807,80.78,80.78,17600000.0
2008-06-12 05:30:00,80.774,80.786,80.772,80.772,15400000.0
2008-06-12 05:31:00,80.744,80.759,80.744,80.757,11200000.0
2008-06-12 05:32:00,80.743,80.769,80.741,80.769,12800000.0
2008-06-12 05:33:00,80.766,80.789,80.766,80.789,11200000.0
2008-06-12 05:34:00,80.794,80.794,80.786,80.79,16000000.0
2008-06-12 05:35:00,80.789,80.795,80.789,80.789,11200000.0
2008-06-12 05:36:00,80.788,80.788,80.776,80.778,12800000.0
2008-06-12 05:37:00,80.777,80.783,80.775,80.78,12800000.0
2008-06-12 05:38:00,80.779,80.782,80.774,80.776,9600000.0
2008-06-12 05:40:00,80.765,80.775,80.765,80.775,12800000.0
2008-06-12 05:41:00,80.776,80.776,80.747,80.747,11200000.0
2008-06-12 05:42:00,80.752,80.772,80.752,80.768,11200000.0
2008-06-12 05:43:00,80.761,80.768,80.753,80.753,18000000.0
2008-06-12 05:44:00,80.752,80.757,80.75,80.757,14400000.0
2008-06-12 05:46:00,80.77,80.777,80.762,80.762,12800000.0
2008-06-12 05:47:00,80.77,80.77,80.756,80.763,12800000.0
2008-06-12 05:48:00,80.766,80.766,80.756,80.759,11200000.0
2008-06-12 05:49:00,80.764,80.765,80.758,80.758,12800000.0
2008-06-12 05:50:00,80.754,80.755,80.745,80.748,12800000.0
2008-06-12 05:51:00,80.761,80.768,80.747,80.762,16000000.0
2008-06-12 05:52:00,80.755,80.755,80.745,80.751,16000000.0
2008-06-12 05:53:00,80.75,80.772,80.75,80.752,12800000.0
2008-06-12 05:54:00,80.761,80.768,80.76,80.765,11200000.0
2008-06-12 05:55:00,80.771,80.775,80.768,80.774,16000000.0
2008-06-12 05:56:00,80.771,80.771,80.761,80.761,17600000.0
2008-06-12 05:57:00,80.765,80.771,80.764,80.766,11200000.0
2008-06-12 05:58:00,80.771,80.792,80.771,80.787,11200000.0
2008-06-12 05:59:00,80.793,80.802,80.789,80.795,18000000.0
2008-06-12 06:00:00,80.794,80.799,80.783,80.796,12800000.0
2008-06-12 06:01:00,80.78,80.783,80.775,80.775,8000000.0
2008-06-12 06:02:00,80.787,80.794,80.787,80.792,17600000.0
2008-06-12 06:03:00,80.795,80.817,80.795,80.816,12800000.0
2008-06-12 06:04:00,80.809,80.809,80.782,80.787,12800000.0
2008-06-12 06:05:00,80.789,80.793,80.783,80.793,11200000.0
2008-06-12 06:06:00,80.802,80.808,80.797,80.8,11200000.0
2008-06-12 06:07:00,80.78,80.793,80.777,80.793,11200000.0
2008-06-12 06:08:00,80.789,80.796,80.788,80.796,17600000.0
2008-06-12 06:09:00,80.797,80.808,80.79,80.801,12800000.0
2008-06-12 06:10:00,80.789,80.794,80.781,80.781,11200000.0
2008-06-12 06:11:00,80.781,80.783,80.774,80.774,34600000.0
2008-06-12 06:12:00,80.775,80.775,80.766,80.775,11200000.0
2008-06-12 06:13:00,80.775,80.788,80.773,80.78,14400000.0
2008-06-12 06:14:00,80.762,80.795,80.76,80.789,17000000.0
2008-06-12 06:15:00,80.78,80.796,80.775,80.796,17000000.0
2008-06-12 06:16:00,80.79,80.804,80.788,80.804,14400000.0
2008-06-12 06:17:00,80.805,80.81,80.786,80.81,14400000.0
2008-06-12 06:18:00,80.786,80.802,80.707,80.79,11200000.0
2008-06-12 06:19:00,80.797,80.797,80.79,80.794,9600000.0
2008-06-12 06:20:00,80.801,80.83,80.801,80.821,12800000.0
2008-06-12 06:21:00,80.828,80.832,80.817,80.821,14400000.0
2008-06-12 06:22:00,80.822,80.829,80.813,80.829,16000000.0
2008-06-12 06:23:00,80.823,80.83,80.822,80.826,11200000.0
2008-06-12 06:24:00,80.826,80.834,80.826,80.83,14400000.0
2008-06-12 06:25:00,80.819,80.83,80.818,80.829,17600000.0
2008-06-12 06:26:00,80.821,80.825,80.811,80.818,11200000.0
2008-06-12 06:27:00,80.798,80.806,80.79,80.792,14800000.0
2008-06-12 06:28:00,80.806,80.814,80.806,80.81,16000000.0
2008-06-12 06:29:00,80.806,80.806,80.796,80.796,12800000.0
2008-06-12 06:30:00,80.792,80.794,80.78,80.78,27200000.0
2008-06-12 06:31:00,80.781,80.799,80.779,80.799,11200000.0
2008-06-12 06:32:00,80.806,80.818,80.804,80.818,22400000.0
2008-06-12 06:33:00,80.823,80.826,80.815,80.817,23400000.0
2008-06-12 06:34:00,80.799,80.799,80.788,80.788,17600000.0
2008-06-12 06:35:00,80.765,80.789,80.765,80.789,11200000.0
2008-06-12 06:36:00,80.788,80.788,80.764,80.771,12800000.0
2008-06-12 06:37:00,80.781,80.789,80.777,80.777,12800000.0
2008-06-12 06:38:00,80.764,80.772,80.746,80.767,17600000.0
2008-06-12 06:39:00,80.774,80.785,80.756,80.756,14800000.0
2008-06-12 06:40:00,80.771,80.784,80.771,80.772,11600000.0
2008-06-12 06:41:00,80.786,80.8,80.786,80.798,7400000.0
2008-06-12 06:42:00,80.808,80.81,80.802,80.805,14800000.0
2008-06-12 06:43:00,80.802,80.806,80.802,80.803,19200000.0
2008-06-12 06:44:00,80.812,80.819,80.807,80.817,11600000.0
2008-06-12 06:45:00,80.81,80.813,80.8,80.812,12800000.0
2008-06-12 06:46:00,80.806,80.808,80.793,80.793,16000000.0
2008-06-12 06:47:00,80.807,80.824,80.807,80.824,12800000.0
2008-06-12 06:48:00,80.834,80.835,80.815,80.827,12800000.0
2008-06-12 06:49:00,80.835,80.838,80.832,80.833,12800000.0
2008-06-12 06:50:00,80.835,80.837,80.808,80.808,14400000.0
2008-06-12 06:51:00,80.797,80.803,80.792,80.799,16000000.0
2008-06-12 06:52:00,80.796,80.807,80.784,80.807,14400000.0
2008-06-12 06:53:00,80.815,80.815,80.788,80.788,12800000.0
2008-06-12 06:54:00,80.805,80.835,80.805,80.829,12800000.0
2008-06-12 06:55:00,80.823,80.823,80.815,80.818,15400000.0
2008-06-12 06:56:00,80.801,80.814,80.795,80.805,12800000.0
2008-06-12 06:57:00,80.813,80.823,80.813,80.815,16000000.0
2008-06-12 06:58:00,80.815,80.822,80.811,80.817,11200000.0
2008-06-12 06:59:00,80.819,80.819,80.799,80.807,18000000.0
2008-06-12 07:00:00,80.786,80.786,80.775,80.775,11200000.0
2008-06-12 07:01:00,80.766,80.775,80.762,80.773,16000000.0
2008-06-12 07:02:00,80.773,80.773,80.765,80.765,12800000.0
2008-06-12 07:03:00,80.772,80.772,80.763,80.77,12200000.0
2008-06-12 07:04:00,80.772,80.772,80.751,80.76,11200000.0
2008-06-12 07:05:00,80.765,80.779,80.762,80.763,12800000.0
2008-06-12 07:06:00,80.775,80.775,80.77,80.772,15400000.0
2008-06-12 07:07:00,80.769,80.773,80.763,80.763,12800000.0
2008-06-12 07:08:00,80.793,80.798,80.793,80.797,28800000.0
2008-06-12 07:09:00,80.788,80.793,80.783,80.793,9600000.0
2008-06-12 07:10:00,80.792,80.797,80.79,80.793,11200000.0
2008-06-12 07:11:00,80.777,80.777,80.766,80.775,17600000.0
2008-06-12 07:12:00,80.763,80.772,80.759,80.759,8000000.0
2008-06-12 07:13:00,80.754,80.766,80.754,80.764,14800000.0
2008-06-12 07:14:00,80.761,80.761,80.744,80.745,12200000.0
2008-06-12 07:15:00,80.759,80.773,80.759,80.772,11200000.0
2008-06-12 07:16:00,80.78,80.78,80.77,80.77,14400000.0
2008-06-12 07:17:00,80.775,80.783,80.775,80.777,11200000.0
2008-06-12 07:18:00,80.779,80.784,80.777,80.777,14800000.0
2008-06-12 07:19:00,80.789,80.795,80.784,80.784,11600000.0
2008-06-12 07:20:00,80.795,80.795,80.784,80.784,14800000.0
2008-06-12 07:21:00,80.803,80.807,80.788,80.788,12800000.0
2008-06-12 07:22:00,80.791,80.805,80.786,80.805,8000000.0
2008-06-12 07:23:00,80.804,80.804,80.788,80.795,16400000.0
2008-06-12 07:24:00,80.783,80.783,80.773,80.779,11200000.0
2008-06-12 07:25:00,80.772,80.772,80.761,80.761,11600000.0
2008-06-12 07:26:00,80.757,80.767,80.753,80.767,12200000.0
2008-06-12 07:27:00,80.764,80.768,80.76,80.768,12800000.0
2008-06-12 07:28:00,80.77,80.77,80.75,80.757,8000000.0
2008-06-12 07:29:00,80.758,80.772,80.758,80.766,27600000.0
2008-06-12 07:30:00,80.765,80.783,80.765,80.777,12200000.0
2008-06-12 07:31:00,80.791,80.793,80.777,80.778,11200000.0
2008-06-12 07:32:00,80.762,80.779,80.762,80.779,12800000.0
2008-06-12 07:33:00,80.776,80.781,80.771,80.774,16000000.0
2008-06-12 07:34:00,80.751,80.755,80.747,80.75,11200000.0
2008-06-12 07:35:00,80.755,80.774,80.755,80.774,16000000.0
2008-06-12 07:36:00,80.783,80.792,80.779,80.787,12800000.0
2008-06-12 07:37:00,80.786,80.791,80.782,80.785,15200000.0
2008-06-12 07:38:00,80.773,80.787,80.772,80.784,15400000.0
2008-06-12 07:39:00,80.776,80.776,80.761,80.761,19600000.0
2008-06-12 07:40:00,80.774,80.792,80.774,80.792,11200000.0
2008-06-12 07:41:00,80.764,80.792,80.764,80.778,32000000.0
2008-06-12 07:42:00,80.78,80.78,80.759,80.765,33600000.0
2008-06-12 07:43:00,80.768,80.775,80.766,80.775,28800000.0
2008-06-12 07:44:00,80.765,80.765,80.741,80.741,17600000.0
2008-06-12 07:45:00,80.759,80.77,80.703,80.762,14400000.0
2008-06-12 07:46:00,80.755,80.764,80.753,80.756,26600000.0
2008-06-12 07:47:00,80.764,80.765,80.755,80.755,11200000.0
2008-06-12 07:48:00,80.766,80.78,80.766,80.779,11200000.0
2008-06-12 07:49:00,80.774,80.785,80.774,80.781,16000000.0
2008-06-12 07:50:00,80.767,80.777,80.765,80.777,11200000.0
2008-06-12 07:51:00,80.785,80.785,80.772,80.784,38400000.0
2008-06-12 07:52:00,80.777,80.778,80.765,80.765,17600000.0
2008-06-12 07:53:00,80.772,80.783,80.772,80.782,11200000.0
2008-06-12 07:54:00,80.792,80.792,80.773,80.773,12800000.0
2008-06-12 07:55:00,80.755,80.761,80.752,80.757,30400000.0
2008-06-12 07:56:00,80.761,80.761,80.748,80.75,16400000.0
2008-06-12 07:57:00,80.743,80.747,80.736,80.738,17600000.0
2008-06-12 07:58:00,80.731,80.734,80.726,80.734,11200000.0
2008-06-12 07:59:00,80.745,80.765,80.745,80.764,17600000.0
2008-06-12 08:00:00,80.76,80.761,80.752,80.756,12800000.0
2008-06-12 08:01:00,80.746,80.762,80.746,80.76,11200000.0
2008-06-12 08:02:00,80.77,80.801,80.77,80.801,12800000.0
2008-06-12 08:03:00,80.794,80.794,80.777,80.793,16000000.0
2008-06-12 08:04:00,80.791,80.791,80.744,80.744,11200000.0
2008-06-12 08:05:00,80.729,80.741,80.729,80.734,12800000.0
2008-06-12 08:06:00,80.756,80.777,80.756,80.775,12800000.0
2008-06-12 08:07:00,80.773,80.773,80.743,80.743,15400000.0
2008-06-12 08:08:00,80.75,80.757,80.732,80.732,13200000.0
2008-06-12 08:09:00,80.716,80.719,80.71,80.71,12800000.0
2008-06-12 08:10:00,80.726,80.735,80.724,80.729,30400000.0
2008-06-12 08:11:00,80.729,80.734,80.718,80.726,12800000.0
2008-06-12 08:12:00,80.745,80.749,80.738,80.741,17600000.0
2008-06-12 08:13:00,80.754,80.755,80.719,80.719,14400000.0
2008-06-12 08:14:00,80.74,80.743,80.724,80.743,16000000.0
2008-06-12 08:15:00,80.726,80.734,80.714,80.731,11200000.0
2008-06-12 08:16:00,80.738,80.748,80.738,80.746,19200000.0
2008-06-12 08:17:00,80.763,80.824,80.763,80.824,11200000.0
2008-06-12 08:18:00,80.871,80.871,80.815,80.815,11600000.0
2008-06-12 08:19:00,80.802,80.817,80.793,80.812,11200000.0
2008-06-12 08:20:00,80.807,80.81,80.791,80.791,12800000.0
2008-06-12 08:21:00,80.786,80.786,80.77,80.771,11200000.0
2008-06-12 08:22:00,80.783,80.783,80.761,80.761,11200000.0
2008-06-12 08:23:00,80.776,80.776,80.765,80.768,16000000.0
2008-06-12 08:24:00,80.757,80.768,80.746,80.768,17600000.0
2008-06-12 08:25:00,80.772,80.777,80.763,80.763,12800000.0
2008-06-12 08:26:00,80.767,80.776,80.765,80.775,11200000.0
2008-06-12 08:27:00,80.762,80.803,80.762,80.803,11200000.0
2008-06-12 08:28:00,80.817,80.82,80.812,80.816,12800000.0
2008-06-12 08:29:00,80.82,80.82,80.809,80.811,11200000.0
2008-06-12 08:30:00,80.817,80.852,80.813,80.852,12800000.0
2008-06-12 08:31:00,80.87,80.906,80.87,80.906,12800000.0
2008-06-12 08:32:00,80.901,80.901,80.868,80.868,14400000.0
2008-06-12 08:33:00,80.884,80.891,80.869,80.869,41000000.0
2008-06-12 08:34:00,80.848,80.868,80.844,80.867,11200000.0
2008-06-12 08:35:00,80.881,80.911,80.881,80.9,47400000.0
2008-06-12 08:36:00,80.892,80.892,80.862,80.871,16000000.0
2008-06-12 08:37:00,80.863,80.863,80.842,80.86,14400000.0
2008-06-12 08:38:00,80.863,80.866,80.841,80.845,17600000.0
2008-06-12 08:39:00,80.853,80.853,80.835,80.842,14400000.0
2008-06-12 08:40:00,80.849,80.863,80.849,80.852,11200000.0
2008-06-12 08:41:00,80.831,80.836,80.816,80.836,32000000.0
2008-06-12 08:42:00,80.843,80.843,80.795,80.8,13800000.0
2008-06-12 08:43:00,80.79,80.797,80.769,80.794,12800000.0
2008-06-12 08:44:00,80.821,80.86,80.821,80.852,16000000.0
2008-06-12 08:45:00,80.836,80.836,80.821,80.821,13200000.0
2008-06-12 08:46:00,80.825,80.828,80.822,80.828,12800000.0
2008-06-12 08:47:00,80.834,80.839,80.83,80.839,24000000.0
2008-06-12 08:48:00,80.837,80.852,80.834,80.852,30400000.0
2008-06-12 08:49:00,80.853,80.877,80.853,80.877,8000000.0
2008-06-12 08:50:00,80.856,80.876,80.856,80.871,12800000.0
2008-06-12 08:51:00,80.881,80.891,80.881,80.888,22400000.0
2008-06-12 08:52:00,80.876,80.876,80.836,80.836,35200000.0
2008-06-12 08:53:00,80.829,80.849,80.829,80.845,56000000.0
2008-06-12 08:54:00,80.836,80.853,80.836,80.853,22400000.0
2008-06-12 08:55:00,80.846,80.858,80.841,80.841,17000000.0
2008-06-12 08:56:00,80.835,80.835,80.82,80.82,14400000.0
2008-06-12 08:57:00,80.823,80.823,80.813,80.816,43600000.0
2008-06-12 08:58:00,80.828,80.839,80.827,80.839,19200000.0
2008-06-12 08:59:00,80.845,80.846,80.83,80.845,14400000.0
2008-06-12 09:00:00,80.855,80.855,80.835,80.835,32000000.0
2008-06-12 09:01:00,80.818,80.818,80.803,80.805,32400000.0
2008-06-12 09:02:00,80.815,80.843,80.815,80.843,19200000.0
2008-06-12 09:03:00,80.824,80.843,80.824,80.843,16000000.0
2008-06-12 09:04:00,80.837,80.866,80.823,80.852,22400000.0
2008-06-12 09:05:00,80.823,80.827,80.809,80.811,19200000.0
2008-06-12 09:06:00,80.828,80.852,80.828,80.852,30400000.0
2008-06-12 09:07:00,80.834,80.834,80.775,80.782,19200000.0
2008-06-12 09:08:00,80.786,80.819,80.773,80.819,12800000.0
2008-06-12 09:09:00,80.8,80.843,80.8,80.831,46400000.0
2008-06-12 09:10:00,80.851,80.863,80.844,80.863,24000000.0
2008-06-12 09:11:00,80.866,80.871,80.847,80.847,28800000.0
2008-06-12 09:12:00,80.85,80.869,80.85,80.861,14200000.0
2008-06-12 09:13:00,80.851,80.859,80.846,80.849,12800000.0
2008-06-12 09:14:00,80.838,80.85,80.83,80.85,12800000.0
2008-06-12 09:15:00,80.846,80.846,80.839,80.842,30400000.0
2008-06-12 09:16:00,80.847,80.856,80.842,80.856,49600000.0
2008-06-12 09:17:00,80.877,80.921,80.877,80.921,77800000.0
2008-06-12 09:18:00,80.934,80.934,80.921,80.924,72000000.0
2008-06-12 09:19:00,80.929,80.929,80.9,80.903,65600000.0
2008-06-12 09:20:00,80.901,80.901,80.884,80.886,77600000.0
2008-06-12 09:21:00,80.851,80.851,80.826,80.837,49600000.0
2008-06-12 09:22:00,80.84,80.844,80.831,80.832,37200000.0
2008-06-12 09:23:00,80.84,80.872,80.84,80.872,68800000.0
2008-06-12 09:24:00,80.869,80.871,80.86,80.867,43200000.0
2008-06-12 09:25:00,80.863,80.872,80.863,80.868,19600000.0
2008-06-12 09:26:00,80.882,80.903,80.882,80.899,32000000.0
2008-06-12 09:27:00,80.899,80.899,80.882,80.882,70400000.0
2008-06-12 09:28:00,80.887,80.887,80.865,80.885,11200000.0
2008-06-12 09:29:00,80.895,80.904,80.891,80.9,36800000.0
2008-06-12 09:30:00,80.907,80.937,80.907,80.937,25600000.0
2008-06-12 09:31:00,80.959,80.961,80.951,80.958,12800000.0
2008-06-12 09:32:00,80.987,80.997,80.977,80.982,34000000.0
2008-06-12 09:33:00,80.972,80.995,80.972,80.995,30400000.0
2008-06-12 09:34:00,81.006,81.009,80.991,81.002,33000000.0
2008-06-12 09:35:00,80.988,81.0,80.985,80.997,52800000.0
2008-06-12 09:36:00,80.996,81.0,80.981,80.984,46400000.0
2008-06-12 09:37:00,80.973,81.018,80.971,81.018,33600000.0
2008-06-12 09:38:00,81.019,81.028,81.006,81.006,12800000.0
2008-06-12 09:39:00,80.988,80.99,80.981,80.981,43200000.0
2008-06-12 09:40:00,80.976,80.984,80.974,80.984,46400000.0
2008-06-12 09:41:00,80.985,80.994,80.969,80.969,30400000.0
2008-06-12 09:42:00,80.967,80.978,80.963,80.971,42600000.0
2008-06-12 09:43:00,80.98,80.991,80.978,80.979,55400000.0
2008-06-12 09:44:00,80.954,81.002,80.948,81.002,29800000.0
2008-06-12 09:45:00,81.007,81.013,81.006,81.006,19200000.0
2008-06-12 09:46:00,81.01,81.011,81.006,81.007,27200000.0
2008-06-12 09:47:00,80.997,80.997,80.983,80.996,12800000.0
2008-06-12 09:48:00,81.003,81.006,80.993,81.006,12800000.0
2008-06-12 09:49:00,80.998,80.998,80.985,80.985,15400000.0
2008-06-12 09:50:00,80.984,80.984,80.974,80.979,32800000.0
2008-06-12 09:51:00,80.979,80.991,80.979,80.984,83600000.0
2008-06-12 09:52:00,80.981,80.981,80.954,80.959,11200000.0
2008-06-12 09:53:00,80.948,80.952,80.942,80.95,30400000.0
2008-06-12 09:54:00,80.943,80.947,80.933,80.936,12200000.0
2008-06-12 09:55:00,80.928,80.929,80.924,80.924,33600000.0
2008-06-12 09:56:00,80.946,80.946,80.93,80.945,37200000.0
2008-06-12 09:57:00,80.949,80.949,80.909,80.909,24000000.0
2008-06-12 09:58:00,80.904,80.916,80.904,80.906,32000000.0
2008-06-12 09:59:00,80.93,80.944,80.93,80.934,51200000.0
2008-06-12 10:00:00,80.937,80.943,80.932,80.94,62400000.0
2008-06-12 10:01:00,80.942,80.943,80.932,80.937,17600000.0
2008-06-12 10:02:00,80.938,80.953,80.938,80.953,36800000.0
2008-06-12 10:03:00,80.96,81.029,80.96,81.029,45200000.0
2008-06-12 10:04:00,81.025,81.025,80.988,81.014,39400000.0
2008-06-12 10:05:00,80.998,81.007,80.988,81.007,38400000.0
2008-06-12 10:06:00,81.001,81.008,80.994,80.996,33600000.0
2008-06-12 10:07:00,80.997,81.025,80.982,81.025,43200000.0
2008-06-12 10:08:00,81.021,81.021,81.009,81.009,49600000.0
2008-06-12 10:09:00,81.009,81.009,80.986,80.986,12800000.0
2008-06-12 10:10:00,80.969,80.972,80.953,80.953,46200000.0
2008-06-12 10:11:00,80.949,80.967,80.949,80.957,57600000.0
2008-06-12 10:12:00,80.956,80.956,80.948,80.952,57600000.0
2008-06-12 10:13:00,80.95,80.95,80.925,80.925,41600000.0
2008-06-12 10:14:00,80.922,80.945,80.922,80.945,30400000.0
2008-06-12 10:15:00,80.961,80.973,80.961,80.965,30400000.0
2008-06-12 10:16:00,80.963,80.972,80.958,80.971,17600000.0
2008-06-12 10:17:00,80.975,80.98,80.972,80.972,12800000.0
2008-06-12 10:18:00,80.954,80.957,80.942,80.942,12800000.0
2008-06-12 10:19:00,80.924,80.927,80.9,80.9,75200000.0
2008-06-12 10:20:00,80.897,80.9,80.885,80.887,16000000.0
2008-06-12 10:21:00,80.877,80.877,80.861,80.863,35200000.0
2008-06-12 10:22:00,80.881,80.93,80.875,80.93,16400000.0
2008-06-12 10:23:00,80.912,80.913,80.869,80.869,33000000.0
2008-06-12 10:24:00,80.863,80.868,80.857,80.862,42600000.0
2008-06-12 10:25:00,80.922,80.922,80.897,80.897,64000000.0
2008-06-12 10:26:00,80.873,80.874,80.866,80.874,36200000.0
2008-06-12 10:27:00,80.869,80.87,80.858,80.87,52800000.0
2008-06-12 10:28:00,80.873,80.879,80.869,80.876,88400000.0
2008-06-12 10:29:00,80.888,80.901,80.882,80.891,16400000.0
2008-06-12 10:30:00,80.904,80.921,80.904,80.921,26600000.0
2008-06-12 10:31:00,80.932,80.932,80.917,80.917,32000000.0
2008-06-12 10:32:00,80.921,80.922,80.904,80.916,46400000.0
2008-06-12 10:33:00,80.914,80.914,80.898,80.899,35200000.0
2008-06-12 10:34:00,80.905,80.905,80.892,80.904,17600000.0
2008-06-12 10:35:00,80.914,80.914,80.893,80.904,12800000.0
2008-06-12 10:36:00,80.904,80.91,80.901,80.91,11200000.0
2008-06-12 10:37:00,80.902,80.904,80.893,80.896,19200000.0
2008-06-12 10:38:00,80.901,80.901,80.89,80.891,29200000.0
2008-06-12 10:39:00,80.882,80.895,80.882,80.889,16400000.0
2008-06-12 10:40:00,80.905,80.905,80.894,80.894,23800000.0
2008-06-12 10:41:00,80.899,80.915,80.899,80.91,58000000.0
2008-06-12 10:42:00,80.908,80.912,80.903,80.904,37800000.0
2008-06-12 10:43:00,80.896,80.9,80.893,80.893,17600000.0
2008-06-12 10:44:00,80.891,80.891,80.876,80.881,19200000.0
2008-06-12 10:45:00,80.888,80.888,80.882,80.883,22400000.0
2008-06-12 10:46:00,80.868,80.868,80.828,80.84,28800000.0
2008-06-12 10:47:00,80.844,80.889,80.824,80.863,26000000.0
2008-06-12 10:48:00,80.853,80.864,80.853,80.862,38400000.0
2008-06-12 10:49:00,80.866,80.866,80.85,80.857,25000000.0
2008-06-12 10:50:00,80.868,80.875,80.852,80.855,59200000.0
2008-06-12 10:51:00,80.859,80.897,80.859,80.897,68800000.0
2008-06-12 10:52:00,80.882,80.893,80.881,80.888,35200000.0
2008-06-12 10:53:00,80.896,80.907,80.896,80.907,58600000.0
2008-06-12 10:54:00,80.896,80.897,80.882,80.888,54400000.0
2008-06-12 10:55:00,80.884,80.899,80.884,80.899,42000000.0
2008-06-12 10:56:00,80.896,80.899,80.882,80.89,45200000.0
2008-06-12 10:57:00,80.89,80.895,80.884,80.895,33600000.0
2008-06-12 10:58:00,80.9,80.905,80.896,80.9,40000000.0
2008-06-12 10:59:00,80.911,80.911,80.896,80.902,50000000.0
2008-06-12 11:00:00,80.906,80.914,80.903,80.903,51200000.0
2008-06-12 11:01:00,80.908,80.922,80.908,80.922,12800000.0
2008-06-12 11:02:00,80.892,80.897,80.884,80.894,19200000.0
2008-06-12 11:03:00,80.914,80.927,80.913,80.927,36800000.0
2008-06-12 11:04:00,80.922,80.923,80.918,80.922,27200000.0
2008-06-12 11:05:00,80.909,80.931,80.903,80.931,11200000.0
2008-06-12 11:06:00,80.931,80.931,80.913,80.913,30800000.0
2008-06-12 11:07:00,80.914,80.924,80.909,80.909,46400000.0
2008-06-12 11:08:00,80.897,80.91,80.897,80.903,32000000.0
2008-06-12 11:09:00,80.898,80.907,80.894,80.905,74400000.0
2008-06-12 11:10:00,80.917,80.927,80.916,80.924,36800000.0
2008-06-12 11:11:00,80.926,80.926,80.918,80.918,52200000.0
2008-06-12 11:12:00,80.92,80.921,80.905,80.907,70400000.0
2008-06-12 11:13:00,80.906,80.916,80.906,80.915,12800000.0
2008-06-12 11:14:00,80.92,80.93,80.92,80.93,57000000.0
2008-06-12 11:15:00,80.938,80.942,80.926,80.942,11200000.0
2008-06-12 11:16:00,80.958,80.966,80.945,80.945,17600000.0
2008-06-12 11:17:00,80.924,80.924,80.908,80.91,54400000.0
2008-06-12 11:18:00,80.909,80.92,80.904,80.912,72800000.0
2008-06-12 11:19:00,80.902,80.916,80.899,80.904,56000000.0
2008-06-12 11:20:00,80.909,80.919,80.908,80.913,34600000.0
2008-06-12 11:21:00,80.908,80.916,80.905,80.916,40000000.0
2008-06-12 11:22:00,80.913,80.925,80.911,80.919,41600000.0
2008-06-12 11:23:00,80.932,80.948,80.932,80.948,51200000.0
2008-06-12 11:24:00,80.933,80.942,80.931,80.935,52800000.0
2008-06-12 11:25:00,80.93,80.939,80.925,80.937,35200000.0
2008-06-12 11:26:00,80.929,80.93,80.923,80.924,27200000.0
2008-06-12 11:27:00,80.931,80.94,80.93,80.938,12800000.0
2008-06-12 11:28:00,80.937,80.95,80.934,80.936,41600000.0
2008-06-12 11:29:00,80.929,80.94,80.924,80.924,43200000.0
2008-06-12 11:30:00,80.934,80.935,80.928,80.935,10600000.0
2008-06-12 11:31:00,80.939,80.939,80.928,80.928,27200000.0
2008-06-12 11:32:00,80.926,80.929,80.906,80.906,34400000.0
2008-06-12 11:33:00,80.905,80.913,80.905,80.907,17600000.0
2008-06-12 11:34:00,80.909,80.916,80.908,80.916,33400000.0
2008-06-12 11:35:00,80.903,80.913,80.894,80.894,17600000.0
2008-06-12 11:36:00,80.898,80.9,80.887,80.893,43200000.0
2008-06-12 11:37:00,80.881,80.904,80.879,80.904,41600000.0
2008-06-12 11:38:00,80.915,80.918,80.903,80.903,27200000.0
2008-06-12 11:39:00,80.879,80.879,80.861,80.861,11200000.0
2008-06-12 11:40:00,80.868,80.87,80.86,80.864,22400000.0
2008-06-12 11:41:00,80.846,80.846,80.813,80.813,38400000.0
2008-06-12 11:42:00,80.806,80.83,80.806,80.83,38400000.0
2008-06-12 11:43:00,80.825,80.834,80.813,80.831,17600000.0
2008-06-12 11:44:00,80.843,80.849,80.84,80.849,59200000.0
2008-06-12 11:45:00,80.856,80.857,80.851,80.851,48400000.0
2008-06-12 11:46:00,80.846,80.846,80.825,80.827,11600000.0
2008-06-12 11:47:00,80.829,80.861,80.829,80.861,56400000.0
2008-06-12 11:48:00,80.857,80.868,80.857,80.868,14400000.0
2008-06-12 11:49:00,80.859,80.877,80.859,80.877,41000000.0
2008-06-12 11:50:00,80.884,80.898,80.884,80.89,44800000.0
2008-06-12 11:51:00,80.888,80.888,80.878,80.885,44800000.0
2008-06-12 11:52:00,80.898,80.909,80.897,80.9,32400000.0
2008-06-12 11:53:00,80.88,80.885,80.877,80.877,35000000.0
2008-06-12 11:54:00,80.875,80.882,80.869,80.878,48000000.0
2008-06-12 11:55:00,80.872,80.884,80.872,80.878,44800000.0
2008-06-12 11:56:00,80.877,80.88,80.871,80.88,63400000.0
2008-06-12 11:57:00,80.863,80.869,80.851,80.861,22800000.0
2008-06-12 11:58:00,80.86,80.874,80.86,80.874,41600000.0
2008-06-12 11:59:00,80.87,80.87,80.853,80.853,51200000.0
2008-06-12 12:00:00,80.828,80.828,80.808,80.808,36800000.0
2008-06-12 12:01:00,80.791,80.804,80.782,80.804,19200000.0
2008-06-12 12:02:00,80.807,80.849,80.807,80.849,12800000.0
2008-06-12 12:03:00,80.868,80.887,80.868,80.881,51200000.0
2008-06-12 12:04:00,80.874,80.874,80.863,80.868,24000000.0
2008-06-12 12:05:00,80.869,80.879,80.869,80.877,28800000.0
2008-06-12 12:06:00,80.867,80.881,80.867,80.877,24400000.0
2008-06-12 12:07:00,80.88,80.883,80.876,80.882,20800000.0
2008-06-12 12:08:00,80.879,80.892,80.878,80.888,42600000.0
2008-06-12 12:09:00,80.896,80.904,80.886,80.886,25600000.0
2008-06-12 12:10:00,80.887,80.902,80.877,80.9,11200000.0
2008-06-12 12:11:00,80.906,80.906,80.887,80.887,27200000.0
2008-06-12 12:12:00,80.88,80.915,80.88,80.915,30400000.0
2008-06-12 12:13:00,80.911,80.921,80.911,80.919,14400000.0
2008-06-12 12:14:00,80.936,80.952,80.931,80.943,15400000.0
2008-06-12 12:15:00,80.938,80.941,80.927,80.927,27200000.0
2008-06-12 12:16:00,80.925,80.928,80.917,80.923,27200000.0
2008-06-12 12:17:00,80.92,80.92,80.908,80.915,42600000.0
2008-06-12 12:18:00,80.917,80.923,80.911,80.918,25600000.0
2008-06-12 12:19:00,80.91,80.928,80.909,80.928,34600000.0
2008-06-12 12:20:00,80.92,80.925,80.912,80.918,36600000.0
2008-06-12 12:21:00,80.926,80.926,80.917,80.926,59600000.0
2008-06-12 12:22:00,80.909,80.91,80.903,80.908,30400000.0
2008-06-12 12:23:00,80.921,80.939,80.921,80.935,31800000.0
2008-06-12 12:24:00,80.944,80.944,80.929,80.94,33600000.0
2008-06-12 12:25:00,80.944,80.95,80.934,80.934,21800000.0
2008-06-12 12:26:00,80.936,80.946,80.936,80.945,30400000.0
2008-06-12 12:27:00,80.95,80.95,80.94,80.941,30400000.0
2008-06-12 12:28:00,80.933,80.935,80.923,80.926,60200000.0
2008-06-12 12:29:00,80.834,80.95,80.789,80.819,114800000.0
2008-06-12 12:30:00,80.908,80.922,80.817,80.922,46400000.0
2008-06-12 12:31:00,80.921,80.921,80.901,80.901,70200000.0
2008-06-12 12:32:00,80.895,80.901,80.895,80.895,28800000.0
2008-06-12 12:33:00,80.89,80.895,80.886,80.895,40000000.0
2008-06-12 12:34:00,80.894,80.903,80.893,80.897,26600000.0
2008-06-12 12:35:00,80.879,80.894,80.875,80.894,25600000.0
2008-06-12 12:36:00,80.896,80.902,80.888,80.888,48000000.0
2008-06-12 12:37:00,80.89,80.9,80.884,80.884,14400000.0
2008-06-12 12:38:00,80.89,80.899,80.888,80.899,14400000.0
2008-06-12 12:39:00,80.903,80.911,80.903,80.911,24000000.0
2008-06-12 12:40:00,80.924,80.931,80.921,80.921,16000000.0
2008-06-12 12:41:00,80.934,80.935,80.929,80.935,22400000.0
2008-06-12 12:42:00,80.936,80.942,80.936,80.942,22400000.0
2008-06-12 12:43:00,80.944,80.944,80.931,80.933,36800000.0
2008-06-12 12:44:00,80.927,80.927,80.905,80.905,22800000.0
2008-06-12 12:45:00,80.892,80.912,80.892,80.912,35200000.0
2008-06-12 12:46:00,80.911,80.919,80.911,80.916,44800000.0
2008-06-12 12:47:00,80.915,80.915,80.904,80.913,30400000.0
2008-06-12 12:48:00,80.903,80.903,80.895,80.897,32000000.0
2008-06-12 12:49:00,80.874,80.881,80.871,80.871,40000000.0
2008-06-12 12:50:00,80.867,80.902,80.867,80.902,16000000.0
2008-06-12 12:51:00,80.911,80.914,80.898,80.914,22400000.0
2008-06-12 12:52:00,80.921,80.929,80.921,80.926,25600000.0
2008-06-12 12:53:00,80.897,80.906,80.897,80.901,11600000.0
2008-06-12 12:54:00,80.905,80.921,80.905,80.921,11200000.0
2008-06-12 12:55:00,80.913,80.918,80.898,80.898,24400000.0
2008-06-12 12:56:00,80.877,80.9,80.877,80.9,12800000.0
2008-06-12 12:57:00,80.907,80.93,80.894,80.93,27200000.0
2008-06-12 12:58:00,80.927,80.931,80.92,80.92,12800000.0
2008-06-12 12:59:00,80.92,80.92,80.91,80.916,14400000.0
2008-06-12 13:00:00,80.937,80.943,80.931,80.943,16000000.0
2008-06-12 13:01:00,80.947,80.948,80.937,80.942,18000000.0
2008-06-12 13:02:00,80.939,80.959,80.939,80.959,12200000.0
2008-06-12 13:03:00,80.973,80.973,80.959,80.959,13200000.0
2008-06-12 13:04:00,80.986,80.995,80.974,80.974,16000000.0
2008-06-12 13:05:00,80.96,80.96,80.915,80.925,12800000.0
2008-06-12 13:06:00,80.943,80.945,80.939,80.939,17600000.0
2008-06-12 13:07:00,80.939,80.945,80.939,80.945,12800000.0
2008-06-12 13:08:00,80.945,80.961,80.945,80.957,32000000.0
2008-06-12 13:09:00,80.96,80.964,80.958,80.96,28800000.0
2008-06-12 13:10:00,80.954,80.954,80.917,80.918,32000000.0
2008-06-12 13:11:00,80.907,80.923,80.907,80.923,19200000.0
2008-06-12 13:12:00,80.924,80.933,80.922,80.929,16000000.0
2008-06-12 13:13:00,80.93,80.93,80.918,80.921,11200000.0
2008-06-12 13:14:00,80.934,80.934,80.92,80.92,11200000.0
2008-06-12 13:15:00,80.911,80.917,80.907,80.917,11200000.0
2008-06-12 13:16:00,80.918,80.928,80.918,80.928,25600000.0
2008-06-12 13:17:00,80.936,80.945,80.933,80.936,12800000.0
2008-06-12 13:18:00,80.929,80.938,80.929,80.93,56000000.0
2008-06-12 13:19:00,80.906,80.91,80.884,80.901,14400000.0
2008-06-12 13:20:00,80.912,80.918,80.903,80.911,12800000.0
2008-06-12 13:21:00,80.898,80.9,80.875,80.875,56000000.0
2008-06-12 13:22:00,80.845,80.845,80.821,80.823,11200000.0
2008-06-12 13:23:00,80.818,80.825,80.812,80.812,12800000.0
2008-06-12 13:24:00,80.804,80.832,80.804,80.832,14400000.0
2008-06-12 13:25:00,80.822,80.822,80.794,80.799,33600000.0
2008-06-12 13:26:00,80.79,80.813,80.79,80.807,23400000.0
2008-06-12 13:27:00,80.809,80.833,80.809,80.833,40400000.0
2008-06-12 13:28:00,80.839,80.839,80.801,80.801,20800000.0
2008-06-12 13:29:00,80.802,80.802,80.782,80.782,22800000.0
2008-06-12 13:30:00,80.781,80.781,80.703,80.71,36800000.0
2008-06-12 13:31:00,80.71,80.715,80.668,80.668,11200000.0
2008-06-12 13:32:00,80.668,80.692,80.665,80.692,17600000.0
2008-06-12 13:33:00,80.706,80.739,80.706,80.736,12800000.0
2008-06-12 13:34:00,80.741,80.741,80.73,80.735,12800000.0
2008-06-12 13:35:00,80.737,80.742,80.731,80.739,12800000.0
2008-06-12 13:36:00,80.743,80.768,80.743,80.762,48400000.0
2008-06-12 13:37:00,80.752,80.785,80.752,80.785,24000000.0
2008-06-12 13:38:00,80.782,80.806,80.782,80.806,28800000.0
2008-06-12 13:39:00,80.801,80.808,80.799,80.808,25600000.0
2008-06-12 13:40:00,80.813,80.835,80.813,80.834,12800000.0
2008-06-12 13:41:00,80.842,80.856,80.842,80.846,16000000.0
2008-06-12 13:42:00,80.83,80.834,80.811,80.811,12800000.0
2008-06-12 13:43:00,80.806,80.806,80.78,80.78,25600000.0
2008-06-12 13:44:00,80.779,80.788,80.779,80.783,28800000.0
2008-06-12 13:45:00,80.771,80.775,80.765,80.765,12800000.0
2008-06-12 13:46:00,80.769,80.769,80.75,80.754,14400000.0
2008-06-12 13:47:00,80.716,80.721,80.706,80.721,26600000.0
2008-06-12 13:48:00,80.714,80.718,80.707,80.718,14400000.0
2008-06-12 13:49:00,80.745,80.753,80.744,80.75,33600000.0
2008-06-12 13:50:00,80.754,80.754,80.738,80.74,34000000.0
2008-06-12 13:51:00,80.732,80.739,80.732,80.734,16400000.0
2008-06-12 13:52:00,80.738,80.743,80.728,80.739,40000000.0
2008-06-12 13:53:00,80.743,80.751,80.738,80.75,36200000.0
2008-06-12 13:54:00,80.754,80.759,80.749,80.749,24000000.0
2008-06-12 13:55:00,80.741,80.741,80.731,80.733,11600000.0
2008-06-12 13:56:00,80.765,80.771,80.765,80.766,14400000.0
2008-06-12 13:57:00,80.77,80.781,80.768,80.77,14400000.0
2008-06-12 13:58:00,80.762,80.781,80.762,80.776,32000000.0
2008-06-12 13:59:00,80.754,80.754,80.739,80.739,47400000.0
2008-06-12 14:00:00,80.741,80.751,80.738,80.75,32000000.0
2008-06-12 14:01:00,80.741,80.741,80.712,80.712,14400000.0
2008-06-12 14:02:00,80.722,80.736,80.715,80.736,28800000.0
2008-06-12 14:03:00,80.735,80.746,80.734,80.744,14400000.0
2008-06-12 14:04:00,80.748,80.769,80.748,80.764,14400000.0
2008-06-12 14:05:00,80.758,80.762,80.758,80.761,25600000.0
2008-06-12 14:06:00,80.75,80.75,80.712,80.74,17600000.0
2008-06-12 14:07:00,80.727,80.74,80.708,80.708,12800000.0
2008-06-12 14:08:00,80.706,80.715,80.701,80.701,24000000.0
2008-06-12 14:09:00,80.698,80.698,80.656,80.656,11200000.0
2008-06-12 14:10:00,80.664,80.676,80.664,80.67,17600000.0
2008-06-12 14:11:00,80.674,80.729,80.674,80.727,12800000.0
2008-06-12 14:12:00,80.716,80.718,80.708,80.717,12800000.0
2008-06-12 14:13:00,80.72,80.732,80.702,80.72,23400000.0
2008-06-12 14:14:00,80.715,80.718,80.7,80.712,20800000.0
2008-06-12 14:15:00,80.714,80.726,80.714,80.721,33600000.0
2008-06-12 14:16:00,80.721,80.727,80.716,80.727,27200000.0
2008-06-12 14:17:00,80.715,80.727,80.708,80.711,11600000.0
2008-06-12 14:18:00,80.716,80.716,80.703,80.713,16000000.0
2008-06-12 14:19:00,80.709,80.709,80.693,80.693,40000000.0
2008-06-12 14:20:00,80.681,80.711,80.681,80.711,14400000.0
2008-06-12 14:21:00,80.713,80.715,80.706,80.714,33600000.0
2008-06-12 14:22:00,80.711,80.711,80.696,80.696,14400000.0
2008-06-12 14:23:00,80.7,80.719,80.7,80.719,17600000.0
2008-06-12 14:24:00,80.72,80.72,80.69,80.69,36800000.0
2008-06-12 14:25:00,80.68,80.682,80.652,80.652,12800000.0
2008-06-12 14:26:00,80.652,80.657,80.638,80.638,19200000.0
2008-06-12 14:27:00,80.631,80.645,80.631,80.645,11200000.0
2008-06-12 14:28:00,80.641,80.643,80.628,80.642,11200000.0
2008-06-12 14:29:00,80.629,80.629,80.59,80.59,12800000.0
2008-06-12 14:30:00,80.629,80.725,80.629,80.638,11200000.0
2008-06-12 14:31:00,80.718,80.718,80.624,80.716,16000000.0
2008-06-12 14:32:00,80.728,80.786,80.728,80.786,12800000.0
2008-06-12 14:33:00,80.78,80.787,80.779,80.779,17600000.0
2008-06-12 14:34:00,80.759,80.772,80.755,80.755,17600000.0
2008-06-12 14:35:00,80.759,80.771,80.752,80.753,11200000.0
2008-06-12 14:36:00,80.756,80.756,80.739,80.742,12200000.0
2008-06-12 14:37:00,80.752,80.752,80.711,80.714,12800000.0
2008-06-12 14:38:00,80.765,80.795,80.765,80.793,11200000.0
2008-06-12 14:39:00,80.782,80.795,80.766,80.766,17600000.0
2008-06-12 14:40:00,80.787,80.796,80.784,80.787,16000000.0
2008-06-12 14:41:00,80.771,80.771,80.754,80.759,11200000.0
2008-06-12 14:42:00,80.773,80.779,80.77,80.77,12800000.0
2008-06-12 14:43:00,80.784,80.784,80.765,80.765,17000000.0
2008-06-12 14:44:00,80.775,80.778,80.753,80.778,12800000.0
2008-06-12 14:45:00,80.789,80.812,80.789,80.803,12800000.0
2008-06-12 14:46:00,80.787,80.809,80.787,80.808,17600000.0
2008-06-12 14:47:00,80.817,80.817,80.803,80.807,12800000.0
2008-06-12 14:48:00,80.796,80.818,80.796,80.818,11200000.0
2008-06-12 14:49:00,80.814,80.814,80.778,80.778,16000000.0
2008-06-12 14:50:00,80.774,80.783,80.755,80.755,12800000.0
2008-06-12 14:51:00,80.714,80.735,80.701,80.701,17600000.0
2008-06-12 14:52:00,80.714,80.763,80.714,80.763,14400000.0
2008-06-12 14:53:00,80.769,80.77,80.759,80.759,11200000.0
2008-06-12 14:54:00,80.779,80.783,80.767,80.767,12800000.0
2008-06-12 14:55:00,80.76,80.76,80.752,80.754,11200000.0
2008-06-12 14:56:00,80.756,80.756,80.718,80.718,16000000.0
2008-06-12 14:57:00,80.719,80.743,80.719,80.743,13200000.0
2008-06-12 14:58:00,80.747,80.747,80.735,80.736,14400000.0
2008-06-12 14:59:00,80.805,80.809,80.75,80.755,12800000.0
2008-06-12 15:00:00,80.721,80.721,80.683,80.683,16000000.0
2008-06-12 15:01:00,80.679,80.68,80.666,80.676,17000000.0
2008-06-12 15:02:00,80.678,80.679,80.66,80.66,10600000.0
2008-06-12 15:03:00,80.642,80.669,80.642,80.669,11200000.0
2008-06-12 15:04:00,80.686,80.7,80.686,80.7,16000000.0
2008-06-12 15:05:00,80.726,80.766,80.726,80.766,12800000.0
2008-06-12 15:06:00,80.764,80.772,80.749,80.749,11200000.0
2008-06-12 15:07:00,80.761,80.784,80.76,80.784,11200000.0
2008-06-12 15:08:00,80.778,80.783,80.775,80.775,11200000.0
2008-06-12 15:09:00,80.766,80.791,80.766,80.788,14400000.0
2008-06-12 15:10:00,80.768,80.802,80.768,80.802,16000000.0
2008-06-12 15:11:00,80.803,80.837,80.803,80.837,10600000.0
2008-06-12 15:12:00,80.818,80.827,80.802,80.802,12800000.0
2008-06-12 15:13:00,80.799,80.821,80.799,80.811,12800000.0
2008-06-12 15:14:00,80.811,80.824,80.811,80.822,16000000.0
2008-06-12 15:15:00,80.821,80.821,80.787,80.8,17600000.0
2008-06-12 15:16:00,80.839,80.845,80.836,80.836,12800000.0
2008-06-12 15:17:00,80.832,80.839,80.83,80.833,14400000.0
2008-06-12 15:18:00,80.824,80.832,80.767,80.776,12800000.0
2008-06-12 15:19:00,80.829,80.845,80.822,80.838,16000000.0
2008-06-12 15:20:00,80.835,80.835,80.794,80.794,16000000.0
2008-06-12 15:21:00,80.784,80.784,80.691,80.77,17600000.0
2008-06-12 15:22:00,80.77,80.787,80.77,80.781,11200000.0
2008-06-12 15:23:00,80.777,80.782,80.766,80.78,10600000.0
2008-06-12 15:24:00,80.774,80.778,80.766,80.778,11200000.0
2008-06-12 15:25:00,80.782,80.793,80.776,80.776,12800000.0
2008-06-12 15:26:00,80.765,80.765,80.748,80.758,14400000.0
2008-06-12 15:27:00,80.766,80.784,80.765,80.774,12800000.0
2008-06-12 15:28:00,80.789,80.794,80.779,80.779,13200000.0
2008-06-12 15:29:00,80.771,80.777,80.76,80.777,17600000.0
2008-06-12 15:30:00,80.79,80.811,80.79,80.804,16400000.0
2008-06-12 15:31:00,80.804,80.804,80.764,80.764,12200000.0
2008-06-12 15:32:00,80.764,80.771,80.755,80.764,11200000.0
2008-06-12 15:33:00,80.774,80.78,80.77,80.77,11200000.0
2008-06-12 15:34:00,80.772,80.772,80.754,80.754,11600000.0
2008-06-12 15:35:00,80.752,80.756,80.745,80.753,12200000.0
2008-06-12 15:36:00,80.754,80.754,80.741,80.748,14400000.0
2008-06-12 15:37:00,80.756,80.775,80.756,80.771,16000000.0
2008-06-12 15:38:00,80.785,80.795,80.775,80.795,16000000.0
2008-06-12 15:39:00,80.79,80.819,80.788,80.81,14400000.0
2008-06-12 15:40:00,80.812,80.822,80.8,80.822,12800000.0
2008-06-12 15:41:00,80.832,80.848,80.832,80.833,16000000.0
2008-06-12 15:42:00,80.823,80.831,80.766,80.83,17600000.0
2008-06-12 15:43:00,80.84,80.846,80.821,80.826,12800000.0
2008-06-12 15:44:00,80.845,80.869,80.845,80.869,12800000.0
2008-06-12 15:45:00,80.887,80.896,80.88,80.896,12800000.0
2008-06-12 15:46:00,80.92,80.935,80.92,80.929,11200000.0
2008-06-12 15:47:00,80.931,80.931,80.917,80.918,11600000.0
2008-06-12 15:48:00,80.912,80.912,80.884,80.884,12800000.0
2008-06-12 15:49:00,80.868,80.886,80.861,80.861,11200000.0
2008-06-12 15:50:00,80.882,80.911,80.882,80.911,14400000.0
2008-06-12 15:51:00,80.933,80.933,80.889,80.889,11200000.0
2008-06-12 15:52:00,80.899,80.916,80.899,80.916,11200000.0
2008-06-12 15:53:00,80.907,80.921,80.907,80.913,13200000.0
2008-06-12 15:54:00,80.923,80.943,80.923,80.943,17600000.0
2008-06-12 15:55:00,80.939,80.944,80.929,80.932,17600000.0
2008-06-12 15:56:00,80.928,80.938,80.924,80.936,11200000.0
2008-06-12 15:57:00,80.928,80.931,80.91,80.91,14400000.0
2008-06-12 15:58:00,80.893,80.899,80.88,80.88,11200000.0
2008-06-12 15:59:00,80.886,80.893,80.876,80.876,11200000.0
2008-06-12 16:00:00,80.896,80.933,80.896,80.933,11600000.0
2008-06-12 16:01:00,80.932,80.932,80.926,80.929,11200000.0
2008-06-12 16:02:00,80.926,80.926,80.909,80.922,17600000.0
2008-06-12 16:03:00,80.924,80.924,80.917,80.923,12600000.0
2008-06-12 16:04:00,80.904,80.904,80.839,80.901,11200000.0
2008-06-12 16:05:00,80.91,80.919,80.901,80.919,14400000.0
2008-06-12 16:06:00,80.906,80.906,80.879,80.888,16000000.0
2008-06-12 16:07:00,80.884,80.884,80.878,80.881,11200000.0
2008-06-12 16:08:00,80.881,80.883,80.872,80.872,11200000.0
2008-06-12 16:09:00,80.884,80.892,80.883,80.892,17600000.0
2008-06-12 16:10:00,80.879,80.883,80.866,80.866,12800000.0
2008-06-12 16:11:00,80.87,80.87,80.851,80.859,11200000.0
2008-06-12 16:12:00,80.849,80.849,80.807,80.809,17600000.0
2008-06-12 16:13:00,80.829,80.835,80.826,80.826,11200000.0
2008-06-12 16:14:00,80.833,80.841,80.833,80.836,14400000.0
2008-06-12 16:15:00,80.83,80.83,80.817,80.822,11200000.0
2008-06-12 16:16:00,80.824,80.827,80.805,80.827,11200000.0
2008-06-12 16:17:00,80.837,80.847,80.821,80.829,17600000.0
2008-06-12 16:18:00,80.834,80.846,80.83,80.846,16000000.0
2008-06-12 16:19:00,80.845,80.851,80.837,80.837,11200000.0
2008-06-12 16:20:00,80.834,80.839,80.82,80.839,11200000.0
2008-06-12 16:21:00,80.839,80.839,80.811,80.811,11200000.0
2008-06-12 16:22:00,80.8,80.81,80.8,80.804,11200000.0
2008-06-12 16:23:00,80.804,80.804,80.792,80.792,12800000.0
2008-06-12 16:24:00,80.81,80.81,80.787,80.787,11200000.0
2008-06-12 16:25:00,80.777,80.781,80.764,80.764,12800000.0
2008-06-12 16:26:00,80.754,80.77,80.754,80.77,12800000.0
2008-06-12 16:27:00,80.793,80.808,80.793,80.798,17600000.0
2008-06-12 16:28:00,80.8,80.813,80.796,80.797,11200000.0
2008-06-12 16:29:00,80.8,80.837,80.8,80.81,14400000.0
2008-06-12 16:30:00,80.812,80.828,80.812,80.824,14400000.0
2008-06-12 16:31:00,80.834,80.845,80.834,80.836,14400000.0
2008-06-12 16:32:00,80.856,80.883,80.856,80.882,11200000.0
2008-06-12 16:33:00,80.885,80.904,80.885,80.904,14800000.0
2008-06-12 16:34:00,80.9,80.911,80.888,80.911,17600000.0
2008-06-12 16:35:00,80.907,80.912,80.899,80.91,12800000.0
2008-06-12 16:36:00,80.884,80.884,80.872,80.875,11200000.0
2008-06-12 16:37:00,80.875,80.88,80.866,80.871,12800000.0
2008-06-12 16:38:00,80.877,80.877,80.866,80.877,14400000.0
2008-06-12 16:39:00,80.871,80.876,80.86,80.869,12800000.0
2008-06-12 16:40:00,80.862,80.866,80.844,80.844,17600000.0
2008-06-12 16:41:00,80.845,80.845,80.836,80.84,12800000.0
2008-06-12 16:42:00,80.832,80.833,80.81,80.822,11600000.0
2008-06-12 16:43:00,80.835,80.841,80.834,80.839,12800000.0
2008-06-12 16:44:00,80.834,80.834,80.811,80.811,11200000.0
2008-06-12 16:45:00,80.825,80.825,80.813,80.825,10600000.0
2008-06-12 16:46:00,80.832,80.834,80.812,80.82,14400000.0
2008-06-12 16:47:00,80.803,80.823,80.801,80.801,17400000.0
2008-06-12 16:48:00,80.803,80.807,80.799,80.807,11200000.0
2008-06-12 16:49:00,80.817,80.842,80.817,80.842,12800000.0
2008-06-12 16:50:00,80.857,80.857,80.839,80.839,17600000.0
2008-06-12 16:51:00,80.835,80.84,80.768,80.768,11200000.0
2008-06-12 16:52:00,80.835,80.842,80.824,80.842,17600000.0
2008-06-12 16:53:00,80.841,80.841,80.819,80.825,17600000.0
2008-06-12 16:54:00,80.823,80.828,80.811,80.822,17600000.0
2008-06-12 16:55:00,80.816,80.817,80.803,80.817,14400000.0
2008-06-12 16:56:00,80.805,80.814,80.797,80.814,12800000.0
2008-06-12 16:57:00,80.811,80.817,80.807,80.816,16000000.0
2008-06-12 16:58:00,80.832,80.86,80.832,80.86,12800000.0
2008-06-12 16:59:00,80.887,80.94,80.887,80.94,13200000.0
2008-06-12 17:00:00,80.929,80.929,80.904,80.904,11200000.0
2008-06-12 17:01:00,80.899,80.909,80.813,80.907,12800000.0
2008-06-12 17:02:00,80.923,80.926,80.914,80.926,16000000.0
2008-06-12 17:03:00,80.913,80.916,80.908,80.915,11200000.0
2008-06-12 17:04:00,80.917,80.92,80.902,80.92,11200000.0
2008-06-12 17:05:00,80.928,80.931,80.912,80.931,17600000.0
2008-06-12 17:06:00,80.938,80.954,80.938,80.946,11200000.0
2008-06-12 17:07:00,80.948,80.948,80.932,80.932,11200000.0
2008-06-12 17:08:00,80.942,80.948,80.939,80.939,17600000.0
2008-06-12 17:09:00,80.943,80.966,80.943,80.966,15400000.0
2008-06-12 17:10:00,80.959,80.959,80.939,80.939,11600000.0
2008-06-12 17:11:00,80.935,80.935,80.903,80.903,12800000.0
2008-06-12 17:12:00,80.9,80.908,80.872,80.908,12800000.0
2008-06-12 17:13:00,80.908,80.911,80.89,80.89,12800000.0
2008-06-12 17:14:00,80.886,80.905,80.886,80.896,12800000.0
2008-06-12 17:15:00,80.904,80.908,80.901,80.908,12800000.0
2008-06-12 17:16:00,80.917,80.919,80.914,80.919,11200000.0
2008-06-12 17:17:00,80.933,80.933,80.915,80.917,11200000.0
2008-06-12 17:18:00,80.919,80.932,80.919,80.928,12800000.0
2008-06-12 17:19:00,80.922,80.955,80.922,80.938,16000000.0
2008-06-12 17:20:00,80.924,80.927,80.91,80.91,11200000.0
2008-06-12 17:21:00,80.908,80.921,80.904,80.911,12800000.0
2008-06-12 17:22:00,80.912,80.935,80.846,80.935,11200000.0
2008-06-12 17:23:00,80.92,80.92,80.909,80.912,11200000.0
2008-06-12 17:24:00,80.903,80.903,80.893,80.896,11200000.0
2008-06-12 17:25:00,80.878,80.878,80.866,80.866,11200000.0
2008-06-12 17:26:00,80.873,80.904,80.873,80.903,11200000.0
2008-06-12 17:27:00,80.914,80.924,80.914,80.917,17600000.0
2008-06-12 17:28:00,80.933,80.933,80.909,80.929,12800000.0
2008-06-12 17:29:00,80.917,80.917,80.886,80.886,12800000.0
2008-06-12 17:30:00,80.911,80.925,80.909,80.922,11200000.0
2008-06-12 17:31:00,80.935,80.951,80.93,80.93,12800000.0
2008-06-12 17:32:00,80.921,80.921,80.906,80.906,11200000.0
2008-06-12 17:33:00,80.907,80.907,80.875,80.875,12800000.0
2008-06-12 17:34:00,80.886,80.908,80.885,80.908,11200000.0
2008-06-12 17:35:00,80.907,80.91,80.9,80.9,12800000.0
2008-06-12 17:36:00,80.905,80.908,80.895,80.906,11200000.0
2008-06-12 17:37:00,80.904,80.905,80.892,80.895,11200000.0
2008-06-12 17:38:00,80.915,80.928,80.915,80.919,16400000.0
2008-06-12 17:39:00,80.934,80.936,80.921,80.921,17600000.0
2008-06-12 17:40:00,80.938,80.953,80.938,80.953,11200000.0
2008-06-12 17:41:00,80.948,80.948,80.909,80.922,11200000.0
2008-06-12 17:42:00,80.923,80.939,80.914,80.914,11200000.0
2008-06-12 17:43:00,80.904,80.932,80.904,80.924,12800000.0
2008-06-12 17:44:00,80.925,80.927,80.915,80.915,12800000.0
2008-06-12 17:45:00,80.92,80.928,80.92,80.928,11200000.0
2008-06-12 17:46:00,80.936,80.936,80.924,80.935,12800000.0
2008-06-12 17:47:00,80.931,80.944,80.929,80.939,12800000.0
2008-06-12 17:48:00,80.944,80.95,80.937,80.942,11200000.0
2008-06-12 17:49:00,80.95,80.95,80.943,80.946,11200000.0
2008-06-12 17:50:00,80.945,80.951,80.936,80.936,12800000.0
2008-06-12 17:51:00,80.95,80.95,80.937,80.937,11200000.0
2008-06-12 17:52:00,80.938,80.938,80.895,80.895,13200000.0
2008-06-12 17:53:00,80.893,80.902,80.882,80.882,18000000.0
2008-06-12 17:54:00,80.853,80.875,80.853,80.875,8000000.0
2008-06-12 17:55:00,80.88,80.898,80.88,80.898,12800000.0
2008-06-12 17:56:00,80.886,80.908,80.885,80.885,11200000.0
2008-06-12 17:57:00,80.887,80.893,80.883,80.893,16000000.0
2008-06-12 17:58:00,80.903,80.923,80.903,80.912,12800000.0
2008-06-12 17:59:00,80.911,80.911,80.892,80.897,11200000.0
2008-06-12 18:00:00,80.92,80.948,80.92,80.941,17600000.0
2008-06-12 18:01:00,80.96,80.96,80.85,80.933,17600000.0
2008-06-12 18:02:00,80.907,80.941,80.907,80.941,17600000.0
2008-06-12 18:03:00,80.94,80.94,80.916,80.917,12800000.0
2008-06-12 18:04:00,80.918,80.921,80.914,80.918,11200000.0
2008-06-12 18:05:00,80.934,80.963,80.934,80.963,17600000.0
2008-06-12 18:06:00,80.951,80.959,80.94,80.949,12800000.0
2008-06-12 18:07:00,80.937,80.944,80.92,80.92,11200000.0
2008-06-12 18:08:00,80.901,80.923,80.901,80.916,16000000.0
2008-06-12 18:09:00,80.912,80.926,80.911,80.924,16000000.0
2008-06-12 18:10:00,80.938,80.956,80.937,80.956,12800000.0
2008-06-12 18:11:00,80.934,80.936,80.925,80.928,11200000.0
2008-06-12 18:12:00,80.919,80.924,80.916,80.92,12200000.0
2008-06-12 18:13:00,80.903,80.924,80.903,80.921,11200000.0
2008-06-12 18:14:00,80.932,80.942,80.928,80.93,12800000.0
2008-06-12 18:15:00,80.919,80.929,80.908,80.919,14400000.0
2008-06-12 18:16:00,80.928,80.93,80.911,80.911,12200000.0
2008-06-12 18:17:00,80.917,80.925,80.911,80.925,11200000.0
2008-06-12 18:18:00,80.918,80.921,80.914,80.914,11200000.0
2008-06-12 18:19:00,80.909,80.922,80.904,80.904,16000000.0
2008-06-12 18:20:00,80.889,80.889,80.881,80.881,12800000.0
2008-06-12 18:21:00,80.881,80.894,80.877,80.894,11200000.0
2008-06-12 18:22:00,80.894,80.896,80.824,80.875,16000000.0
2008-06-12 18:23:00,80.855,80.874,80.855,80.87,16000000.0
2008-06-12 18:24:00,80.885,80.904,80.885,80.899,12800000.0
2008-06-12 18:25:00,80.906,80.906,80.888,80.888,11200000.0
2008-06-12 18:26:00,80.881,80.887,80.872,80.873,12800000.0
2008-06-12 18:27:00,80.867,80.893,80.867,80.875,14400000.0
2008-06-12 18:28:00,80.883,80.887,80.881,80.885,12800000.0
2008-06-12 18:29:00,80.884,80.885,80.876,80.876,12800000.0
2008-06-12 18:30:00,80.893,80.893,80.885,80.892,11200000.0
2008-06-12 18:31:00,80.906,80.91,80.902,80.906,12800000.0
2008-06-12 18:32:00,80.904,80.904,80.885,80.885,11200000.0
2008-06-12 18:33:00,80.886,80.902,80.885,80.898,11200000.0
2008-06-12 18:34:00,80.896,80.915,80.896,80.915,12800000.0
2008-06-12 18:35:00,80.905,80.91,80.89,80.89,12800000.0
2008-06-12 18:36:00,80.898,80.902,80.874,80.874,12800000.0
2008-06-12 18:37:00,80.867,80.891,80.863,80.891,17600000.0
2008-06-12 18:38:00,80.896,80.906,80.896,80.906,10600000.0
2008-06-12 18:39:00,80.911,80.918,80.903,80.903,16000000.0
2008-06-12 18:40:00,80.904,80.904,80.895,80.897,12800000.0
2008-06-12 18:41:00,80.89,80.903,80.89,80.902,14400000.0
2008-06-12 18:42:00,80.911,80.916,80.906,80.914,11600000.0
2008-06-12 18:43:00,80.908,80.919,80.899,80.918,12800000.0
2008-06-12 18:44:00,80.916,80.917,80.902,80.914,11200000.0
2008-06-12 18:45:00,80.925,80.931,80.911,80.918,11000000.0
2008-06-12 18:46:00,80.926,80.928,80.919,80.919,11200000.0
2008-06-12 18:47:00,80.905,80.905,80.886,80.886,12800000.0
2008-06-12 18:48:00,80.917,80.917,80.906,80.911,12800000.0
2008-06-12 18:49:00,80.908,80.917,80.908,80.917,12800000.0
2008-06-12 18:50:00,80.906,80.909,80.885,80.909,17600000.0
2008-06-12 18:51:00,80.908,80.908,80.888,80.888,12200000.0
2008-06-12 18:52:00,80.878,80.881,80.872,80.876,12800000.0
2008-06-12 18:53:00,80.877,80.906,80.877,80.906,12800000.0
2008-06-12 18:54:00,80.898,80.912,80.898,80.908,11200000.0
2008-06-12 18:55:00,80.916,80.916,80.898,80.898,11600000.0
2008-06-12 18:56:00,80.887,80.887,80.856,80.864,16000000.0
2008-06-12 18:57:00,80.867,80.886,80.867,80.885,11200000.0
2008-06-12 18:58:00,80.886,80.894,80.885,80.89,11200000.0
2008-06-12 18:59:00,80.886,80.886,80.878,80.878,17600000.0
2008-06-12 19:00:00,80.871,80.875,80.865,80.875,12800000.0
2008-06-12 19:01:00,80.884,80.904,80.884,80.887,12800000.0
2008-06-12 19:02:00,80.893,80.899,80.885,80.885,11200000.0
2008-06-12 19:03:00,80.892,80.897,80.89,80.897,12800000.0
2008-06-12 19:04:00,80.88,80.909,80.88,80.908,16000000.0
2008-06-12 19:05:00,80.899,80.901,80.881,80.881,14400000.0
2008-06-12 19:06:00,80.885,80.93,80.885,80.905,16000000.0
2008-06-12 19:07:00,80.916,80.935,80.9,80.933,11600000.0
2008-06-12 19:08:00,80.924,80.932,80.918,80.928,17600000.0
2008-06-12 19:09:00,80.922,80.93,80.917,80.917,12800000.0
2008-06-12 19:10:00,80.911,80.911,80.891,80.892,17000000.0
2008-06-12 19:11:00,80.905,80.905,80.873,80.882,13200000.0
2008-06-12 19:12:00,80.864,80.877,80.861,80.877,11200000.0
2008-06-12 19:13:00,80.88,80.887,80.878,80.878,11200000.0
2008-06-12 19:14:00,80.876,80.893,80.873,80.886,16000000.0
2008-06-12 19:15:00,80.885,80.89,80.883,80.89,12800000.0
2008-06-12 19:16:00,80.895,80.91,80.874,80.874,12800000.0
2008-06-12 19:17:00,80.885,80.902,80.885,80.885,12200000.0
2008-06-12 19:18:00,80.858,80.892,80.858,80.884,17600000.0
2008-06-12 19:19:00,80.893,80.908,80.893,80.903,15400000.0
2008-06-12 19:20:00,80.891,80.908,80.887,80.899,16000000.0
2008-06-12 19:21:00,80.907,80.908,80.891,80.891,16000000.0
2008-06-12 19:22:00,80.899,80.901,80.892,80.895,11200000.0
2008-06-12 19:23:00,80.884,80.887,80.86,80.86,17600000.0
2008-06-12 19:24:00,80.861,80.864,80.846,80.857,17600000.0
2008-06-12 19:25:00,80.905,80.938,80.905,80.938,17600000.0
2008-06-12 19:26:00,80.932,80.938,80.931,80.935,11200000.0
2008-06-12 19:27:00,80.95,80.958,80.931,80.931,11200000.0
2008-06-12 19:28:00,80.935,80.945,80.931,80.931,12800000.0
2008-06-12 19:29:00,80.958,80.965,80.939,80.939,11200000.0
2008-06-12 19:30:00,80.94,80.949,80.929,80.94,14400000.0
2008-06-12 19:31:00,80.942,80.946,80.923,80.946,17600000.0
2008-06-12 19:32:00,80.909,80.909,80.88,80.88,12200000.0
2008-06-12 19:33:00,80.899,80.9,80.888,80.897,12800000.0
2008-06-12 19:34:00,80.886,80.886,80.859,80.859,12800000.0
2008-06-12 19:35:00,80.851,80.872,80.851,80.87,17600000.0
2008-06-12 19:36:00,80.862,80.87,80.858,80.87,10600000.0
2008-06-12 19:37:00,80.878,80.901,80.878,80.901,11200000.0
2008-06-12 19:38:00,80.886,80.907,80.886,80.904,17600000.0
2008-06-12 19:39:00,80.902,80.902,80.887,80.888,11200000.0
2008-06-12 19:40:00,80.888,80.914,80.888,80.914,14400000.0
2008-06-12 19:41:00,80.916,80.916,80.901,80.901,12800000.0
2008-06-12 19:42:00,80.893,80.903,80.887,80.9,12800000.0
2008-06-12 19:43:00,80.893,80.896,80.882,80.896,11200000.0
2008-06-12 19:44:00,80.898,80.909,80.886,80.909,16000000.0
2008-06-12 19:45:00,80.9,80.9,80.887,80.894,11600000.0
2008-06-12 19:46:00,80.895,80.9,80.892,80.896,11600000.0
2008-06-12 19:47:00,80.873,80.888,80.847,80.88,15400000.0
2008-06-12 19:48:00,80.89,80.89,80.846,80.846,11200000.0
2008-06-12 19:49:00,80.85,80.85,80.829,80.829,12800000.0
2008-06-12 19:50:00,80.842,80.842,80.814,80.814,12800000.0
2008-06-12 19:51:00,80.829,80.832,80.811,80.823,12800000.0
2008-06-12 19:52:00,80.833,80.833,80.816,80.823,11200000.0
2008-06-12 19:53:00,80.822,80.828,80.812,80.827,17600000.0
2008-06-12 19:54:00,80.815,80.815,80.8,80.8,14400000.0
2008-06-12 19:55:00,80.799,80.82,80.788,80.82,11200000.0
2008-06-12 19:56:00,80.843,80.843,80.824,80.824,11200000.0
2008-06-12 19:57:00,80.819,80.819,80.775,80.788,12800000.0
2008-06-12 19:58:00,80.817,80.833,80.806,80.833,14400000.0
2008-06-12 19:59:00,80.812,80.824,80.802,80.819,14400000.0
2008-06-12 20:00:00,80.802,80.802,80.79,80.8,12800000.0
2008-06-12 20:01:00,80.802,80.802,80.79,80.8,11200000.0
2008-06-12 20:02:00,80.799,80.811,80.795,80.795,11200000.0
2008-06-12 20:03:00,80.789,80.799,80.789,80.792,16000000.0
2008-06-12 20:04:00,80.789,80.789,80.752,80.761,12800000.0
2008-06-12 20:05:00,80.764,80.77,80.762,80.769,12800000.0
2008-06-12 20:06:00,80.776,80.777,80.769,80.777,12800000.0
2008-06-12 20:07:00,80.782,80.795,80.778,80.795,15400000.0
2008-06-12 20:08:00,80.795,80.81,80.79,80.81,12800000.0
2008-06-12 20:09:00,80.814,80.828,80.804,80.828,16000000.0
2008-06-12 20:10:00,80.813,80.824,80.812,80.815,17600000.0
2008-06-12 20:11:00,80.811,80.833,80.811,80.821,14800000.0
2008-06-12 20:12:00,80.798,80.81,80.798,80.805,14400000.0
2008-06-12 20:13:00,80.828,80.841,80.827,80.841,11200000.0
2008-06-12 20:14:00,80.851,80.852,80.823,80.842,11200000.0
2008-06-12 20:15:00,80.853,80.854,80.851,80.853,11200000.0
2008-06-12 20:16:00,80.843,80.851,80.841,80.848,12800000.0
2008-06-12 20:17:00,80.862,80.863,80.853,80.859,12800000.0
2008-06-12 20:18:00,80.857,80.865,80.853,80.856,12800000.0
2008-06-12 20:19:00,80.846,80.846,80.825,80.825,11600000.0
2008-06-12 20:20:00,80.838,80.857,80.838,80.849,11200000.0
2008-06-12 20:21:00,80.862,80.876,80.862,80.876,11600000.0
2008-06-12 20:22:00,80.881,80.881,80.847,80.847,11600000.0
2008-06-12 20:23:00,80.849,80.889,80.849,80.889,16000000.0
2008-06-12 20:24:00,80.9,80.9,80.882,80.889,16000000.0
2008-06-12 20:25:00,80.884,80.884,80.864,80.871,12800000.0
2008-06-12 20:26:00,80.873,80.881,80.873,80.874,11200000.0
2008-06-12 20:27:00,80.856,80.862,80.853,80.861,12800000.0
2008-06-12 20:28:00,80.855,80.863,80.848,80.848,17600000.0
2008-06-12 20:29:00,80.843,80.843,80.822,80.835,12800000.0
2008-06-12 20:30:00,80.849,80.871,80.847,80.871,14400000.0
2008-06-12 20:31:00,80.87,80.878,80.857,80.857,14400000.0
2008-06-12 20:32:00,80.858,80.858,80.848,80.853,16000000.0
2008-06-12 20:33:00,80.856,80.868,80.848,80.855,16000000.0
2008-06-12 20:34:00,80.865,80.865,80.843,80.859,16000000.0
2008-06-12 20:35:00,80.843,80.858,80.843,80.844,16000000.0
2008-06-12 20:36:00,80.85,80.856,80.848,80.856,11600000.0
2008-06-12 20:37:00,80.862,80.862,80.851,80.852,17600000.0
2008-06-12 20:38:00,80.845,80.864,80.845,80.864,12800000.0
2008-06-12 20:39:00,80.872,80.882,80.866,80.869,16000000.0
2008-06-12 20:40:00,80.857,80.857,80.851,80.853,12800000.0
2008-06-12 20:41:00,80.85,80.853,80.842,80.853,14400000.0
2008-06-12 20:42:00,80.86,80.86,80.842,80.843,12800000.0
2008-06-12 20:43:00,80.84,80.856,80.84,80.846,17600000.0
2008-06-12 20:44:00,80.848,80.853,80.839,80.839,11200000.0
2008-06-12 20:45:00,80.846,80.848,80.827,80.839,11200000.0
2008-06-12 20:46:00,80.832,80.844,80.832,80.844,12800000.0
2008-06-12 20:47:00,80.856,80.865,80.851,80.851,11200000.0
2008-06-12 20:48:00,80.86,80.86,80.851,80.858,12200000.0
2008-06-12 20:49:00,80.87,80.871,80.859,80.86,11600000.0
2008-06-12 20:50:00,80.868,80.873,80.867,80.871,12200000.0
2008-06-12 20:51:00,80.873,80.877,80.867,80.874,10600000.0
2008-06-12 20:52:00,80.872,80.872,80.841,80.841,11200000.0
2008-06-12 20:53:00,80.844,80.861,80.844,80.854,12200000.0
2008-06-12 20:54:00,80.845,80.848,80.83,80.848,11200000.0
2008-06-12 20:55:00,80.873,80.873,80.841,80.853,12800000.0
2008-06-12 20:56:00,80.844,80.861,80.844,80.861,12800000.0
2008-06-12 20:57:00,80.855,80.878,80.855,80.878,11200000.0
2008-06-12 20:58:00,80.868,80.875,80.863,80.863,17600000.0
2008-06-12 20:59:00,80.85,80.898,80.792,80.898,14400000.0
2008-06-12 21:00:00,80.902,80.902,80.876,80.892,12800000.0
2008-06-12 21:01:00,80.894,80.894,80.879,80.883,17600000.0
2008-06-12 21:02:00,80.877,80.905,80.877,80.905,11200000.0
2008-06-12 21:03:00,80.918,80.918,80.898,80.9,12800000.0
2008-06-12 21:04:00,80.888,80.905,80.888,80.902,11200000.0
2008-06-12 21:05:00,80.9,80.904,80.896,80.899,14400000.0
2008-06-12 21:06:00,80.915,80.928,80.915,80.928,17600000.0
2008-06-12 21:07:00,80.923,80.939,80.912,80.939,12800000.0
2008-06-12 21:08:00,80.956,80.967,80.956,80.967,12800000.0
2008-06-12 21:09:00,80.94,80.978,80.94,80.975,12800000.0
2008-06-12 21:10:00,80.96,80.969,80.949,80.964,12800000.0
2008-06-12 21:11:00,81.002,81.006,80.983,80.986,12800000.0
2008-06-12 21:12:00,80.997,81.002,80.972,80.972,12800000.0
2008-06-12 21:13:00,80.97,80.995,80.97,80.995,11600000.0
2008-06-12 21:14:00,80.991,80.991,80.973,80.973,17600000.0
2008-06-12 21:15:00,80.976,80.979,80.967,80.979,17600000.0
2008-06-12 21:16:00,80.984,80.985,80.963,80.963,12800000.0
2008-06-12 21:17:00,80.976,80.976,80.953,80.97,12800000.0
2008-06-12 21:18:00,80.957,80.957,80.921,80.921,12800000.0
2008-06-12 21:19:00,80.913,80.913,80.9,80.9,12800000.0
2008-06-12 21:20:00,80.893,80.919,80.893,80.919,13200000.0
2008-06-12 21:21:00,80.92,80.928,80.92,80.922,12200000.0
2008-06-12 21:22:00,80.923,80.94,80.921,80.94,12800000.0
2008-06-12 21:23:00,80.941,80.945,80.929,80.943,14400000.0
2008-06-12 21:24:00,80.927,80.927,80.91,80.91,12800000.0
2008-06-12 21:25:00,80.903,80.903,80.868,80.872,11200000.0
2008-06-12 21:26:00,80.849,80.852,80.835,80.844,17600000.0
2008-06-12 21:27:00,80.845,80.857,80.845,80.857,11200000.0
2008-06-12 21:28:00,80.873,80.879,80.857,80.857,13200000.0
2008-06-12 21:29:00,80.839,80.856,80.839,80.854,12800000.0
2008-06-12 21:30:00,80.849,80.859,80.847,80.851,13200000.0
2008-06-12 21:31:00,80.857,80.886,80.851,80.886,11200000.0
2008-06-12 21:32:00,80.883,80.883,80.868,80.871,11200000.0
2008-06-12 21:33:00,80.858,80.874,80.858,80.867,11600000.0
2008-06-12 21:34:00,80.878,80.89,80.878,80.888,11200000.0
2008-06-12 21:35:00,80.887,80.887,80.878,80.878,11200000.0
2008-06-12 21:36:00,80.884,80.903,80.884,80.893,17600000.0
2008-06-12 21:37:00,80.89,80.892,80.859,80.859,12800000.0
2008-06-12 21:38:00,80.848,80.853,80.831,80.831,12800000.0
2008-06-12 21:39:00,80.836,80.837,80.822,80.825,12800000.0
2008-06-12 21:40:00,80.829,80.842,80.824,80.842,16000000.0
2008-06-12 21:41:00,80.851,80.851,80.832,80.838,14400000.0
2008-06-12 21:42:00,80.83,80.83,80.821,80.829,9600000.0
2008-06-12 21:43:00,80.831,80.843,80.829,80.843,17000000.0
2008-06-12 21:44:00,80.83,80.845,80.818,80.824,17600000.0
2008-06-12 21:45:00,80.838,80.842,80.825,80.825,14200000.0
2008-06-12 21:46:00,80.823,80.823,80.79,80.805,12800000.0
2008-06-12 21:47:00,80.81,80.81,80.783,80.783,12800000.0
2008-06-12 21:48:00,80.785,80.798,80.78,80.796,17600000.0
2008-06-12 21:49:00,80.801,80.807,80.794,80.795,14400000.0
2008-06-12 21:50:00,80.794,80.807,80.794,80.807,11200000.0
2008-06-12 21:51:00,80.809,80.82,80.724,80.805,13200000.0
2008-06-12 21:52:00,80.804,80.816,80.801,80.816,11200000.0
2008-06-12 21:53:00,80.831,80.84,80.831,80.833,17600000.0
2008-06-12 21:54:00,80.845,80.848,80.835,80.848,14400000.0
2008-06-12 21:55:00,80.85,80.853,80.836,80.836,11600000.0
2008-06-12 21:56:00,80.834,80.856,80.834,80.856,12800000.0
2008-06-12 21:57:00,80.859,80.895,80.854,80.895,12800000.0
2008-06-12 21:58:00,80.907,80.907,80.891,80.891,16000000.0
2008-06-12 21:59:00,80.892,80.902,80.888,80.888,14400000.0
2008-06-12 22:00:00,80.899,80.903,80.886,80.903,12800000.0
2008-06-12 22:01:00,80.913,80.913,80.906,80.906,12800000.0
2008-06-12 22:02:00,80.912,80.912,80.902,80.904,12800000.0
2008-06-12 22:03:00,80.9,80.907,80.893,80.907,11200000.0
2008-06-12 22:04:00,80.919,80.943,80.858,80.858,11200000.0
2008-06-12 22:05:00,80.908,80.911,80.9,80.9,12800000.0
2008-06-12 22:06:00,80.918,80.942,80.918,80.935,17600000.0
2008-06-12 22:07:00,80.932,80.932,80.883,80.887,12800000.0
2008-06-12 22:08:00,80.89,80.89,80.879,80.885,11200000.0
2008-06-12 22:09:00,80.878,80.897,80.878,80.896,11200000.0
2008-06-12 22:10:00,80.89,80.913,80.89,80.908,17400000.0
2008-06-12 22:11:00,80.912,80.912,80.893,80.893,14400000.0
2008-06-12 22:12:00,80.894,80.914,80.894,80.914,11200000.0
2008-06-12 22:13:00,80.926,80.941,80.926,80.941,16000000.0
2008-06-12 22:14:00,80.952,80.964,80.95,80.95,16000000.0
2008-06-12 22:15:00,80.94,80.941,80.933,80.94,12800000.0
2008-06-12 22:16:00,80.939,80.941,80.929,80.941,12800000.0
2008-06-12 22:17:00,80.943,80.953,80.941,80.946,11200000.0
2008-06-12 22:18:00,80.937,80.937,80.929,80.935,12800000.0
2008-06-12 22:19:00,80.933,80.936,80.925,80.927,14400000.0
2008-06-12 22:20:00,80.913,80.913,80.903,80.908,11200000.0
2008-06-12 22:21:00,80.909,80.925,80.905,80.921,12800000.0
2008-06-12 22:22:00,80.916,80.923,80.916,80.919,11200000.0
2008-06-12 22:23:00,80.912,80.912,80.902,80.905,12800000.0
2008-06-12 22:24:00,80.89,80.897,80.874,80.874,12800000.0
2008-06-12 22:25:00,80.866,80.866,80.855,80.856,17600000.0
2008-06-12 22:26:00,80.863,80.863,80.857,80.857,11200000.0
2008-06-12 22:27:00,80.848,80.852,80.845,80.846,16000000.0
2008-06-12 22:28:00,80.843,80.844,80.835,80.836,17600000.0
2008-06-12 22:29:00,80.845,80.853,80.835,80.849,14400000.0
2008-06-12 22:30:00,80.844,80.844,80.835,80.835,13200000.0
2008-06-12 22:31:00,80.828,80.839,80.821,80.821,11200000.0
2008-06-12 22:32:00,80.822,80.822,80.805,80.805,12800000.0
2008-06-12 22:33:00,80.812,80.833,80.812,80.833,12800000.0
2008-06-12 22:34:00,80.836,80.844,80.832,80.844,12800000.0
2008-06-12 22:35:00,80.843,80.853,80.839,80.853,12800000.0
2008-06-12 22:36:00,80.838,80.847,80.838,80.843,12800000.0
2008-06-12 22:37:00,80.85,80.857,80.845,80.854,16400000.0
2008-06-12 22:38:00,80.851,80.873,80.851,80.873,17600000.0
2008-06-12 22:39:00,80.885,80.888,80.883,80.888,11200000.0
2008-06-12 22:40:00,80.888,80.898,80.888,80.889,16000000.0
2008-06-12 22:41:00,80.895,80.895,80.883,80.891,12800000.0
2008-06-12 22:42:00,80.892,80.896,80.887,80.887,11200000.0
2008-06-12 22:43:00,80.88,80.897,80.88,80.885,11200000.0
2008-06-12 22:44:00,80.904,80.91,80.886,80.9,16000000.0
2008-06-12 22:45:00,80.906,80.911,80.901,80.906,12800000.0
2008-06-12 22:46:00,80.903,80.903,80.892,80.892,12800000.0
2008-06-12 22:47:00,80.889,80.892,80.876,80.876,12800000.0
2008-06-12 22:48:00,80.884,80.89,80.869,80.869,12800000.0
2008-06-12 22:49:00,80.881,80.892,80.875,80.892,11200000.0
2008-06-12 22:50:00,80.903,80.905,80.892,80.901,14400000.0
2008-06-12 22:51:00,80.904,80.904,80.896,80.898,12800000.0
2008-06-12 22:52:00,80.89,80.906,80.885,80.906,14400000.0
2008-06-12 22:53:00,80.906,80.908,80.9,80.904,11200000.0
2008-06-12 22:54:00,80.894,80.894,80.882,80.889,11600000.0
2008-06-12 22:55:00,80.889,80.889,80.879,80.879,12800000.0
2008-06-12 22:56:00,80.888,80.893,80.876,80.876,12800000.0
2008-06-12 22:57:00,80.857,80.868,80.846,80.846,11600000.0
2008-06-12 22:58:00,80.842,80.842,80.828,80.832,14400000.0
2008-06-12 22:59:00,80.852,80.881,80.852,80.881,11200000.0
2008-06-12 23:00:00,80.873,80.881,80.873,80.878,12800000.0
2008-06-12 23:01:00,80.877,80.905,80.871,80.905,11600000.0
2008-06-12 23:02:00,80.907,80.908,80.902,80.902,12800000.0
2008-06-12 23:03:00,80.903,80.904,80.889,80.902,17600000.0
2008-06-12 23:04:00,80.9,80.9,80.828,80.828,11200000.0
2008-06-12 23:05:00,80.814,80.856,80.814,80.856,11200000.0
2008-06-12 23:06:00,80.881,80.887,80.879,80.881,17600000.0
2008-06-12 23:07:00,80.884,80.892,80.878,80.889,12200000.0
2008-06-12 23:08:00,80.902,80.906,80.871,80.871,11200000.0
2008-06-12 23:09:00,80.906,80.933,80.906,80.933,11200000.0
2008-06-12 23:10:00,80.92,80.934,80.919,80.919,11200000.0
2008-06-12 23:11:00,80.932,80.95,80.926,80.95,17600000.0
2008-06-12 23:12:00,80.945,80.949,80.934,80.94,14400000.0
2008-06-12 23:13:00,80.932,80.932,80.919,80.927,14400000.0
2008-06-12 23:14:00,80.918,80.918,80.891,80.891,17600000.0
2008-06-12 23:15:00,80.889,80.914,80.889,80.905,12800000.0
2008-06-12 23:16:00,80.907,80.907,80.899,80.9,12800000.0
2008-06-12 23:17:00,80.907,80.908,80.894,80.898,17600000.0
2008-06-12 23:18:00,80.891,80.925,80.89,80.925,11200000.0
2008-06-12 23:19:00,80.92,80.929,80.899,80.899,12800000.0
2008-06-12 23:20:00,80.882,80.892,80.875,80.886,12800000.0
2008-06-12 23:21:00,80.886,80.889,80.853,80.853,12800000.0
2008-06-12 23:22:00,80.866,80.87,80.864,80.866,12800000.0
2008-06-12 23:23:00,80.876,80.891,80.876,80.876,10600000.0
2008-06-12 23:24:00,80.887,80.918,80.887,80.918,12800000.0
2008-06-12 23:25:00,80.909,80.914,80.823,80.907,11600000.0
2008-06-12 23:26:00,80.901,80.919,80.897,80.919,15400000.0
2008-06-12 23:27:00,80.909,80.927,80.902,80.914,16000000.0
2008-06-12 23:28:00,80.917,80.928,80.917,80.923,12800000.0
2008-06-12 23:29:00,80.917,80.928,80.917,80.919,11200000.0
2008-06-12 23:30:00,80.927,80.927,80.918,80.919,13200000.0
2008-06-12 23:31:00,80.91,80.91,80.893,80.906,11200000.0
2008-06-12 23:32:00,80.901,80.901,80.886,80.891,17600000.0
2008-06-12 23:33:00,80.893,80.924,80.893,80.924,12800000.0
2008-06-12 23:34:00,80.922,80.936,80.922,80.936,14400000.0
2008-06-12 23:35:00,80.933,80.945,80.927,80.927,12800000.0
2008-06-12 23:36:00,80.911,80.915,80.908,80.908,12800000.0
2008-06-12 23:37:00,80.909,80.932,80.903,80.928,16400000.0
2008-06-12 23:38:00,80.96,80.966,80.955,80.966,11200000.0
2008-06-12 23:39:00,80.974,80.977,80.972,80.973,12800000.0
2008-06-12 23:40:00,80.952,80.958,80.934,80.957,12800000.0
2008-06-12 23:41:00,80.958,80.959,80.949,80.953,12800000.0
2008-06-12 23:42:00,80.956,80.959,80.942,80.959,14400000.0
2008-06-12 23:43:00,80.955,80.964,80.952,80.964,11200000.0
2008-06-12 23:44:00,80.95,80.95,80.938,80.945,12800000.0
2008-06-12 23:45:00,80.937,80.954,80.934,80.936,15400000.0
2008-06-12 23:46:00,80.94,80.943,80.937,80.943,10600000.0
2008-06-12 23:47:00,80.955,80.962,80.955,80.959,12800000.0
2008-06-12 23:48:00,80.96,80.964,80.946,80.946,12800000.0
2008-06-12 23:49:00,80.951,80.963,80.946,80.963,17600000.0
2008-06-12 23:50:00,80.945,80.965,80.945,80.965,11200000.0
2008-06-12 23:51:00,80.967,80.971,80.966,80.97,12800000.0
2008-06-12 23:52:00,80.96,80.971,80.956,80.956,14400000.0
2008-06-12 23:53:00,80.954,80.954,80.939,80.946,14400000.0
2008-06-12 23:54:00,80.945,80.945,80.922,80.922,11200000.0
2008-06-12 23:55:00,80.918,80.918,80.906,80.906,12800000.0
2008-06-12 23:56:00,80.911,80.924,80.908,80.924,12800000.0
2008-06-12 23:57:00,80.936,80.936,80.921,80.927,12800000.0
2008-06-12 23:58:00,80.923,80.923,80.914,80.915,11600000.0
2008-06-12 23:59:00,80.913,80.931,80.912,80.926,14800000.0
2008-06-13 00:00:00,80.936,80.952,80.931,80.952,12800000.0
2008-06-13 00:01:00,80.961,80.965,80.959,80.961,11200000.0
2008-06-13 00:02:00,80.958,80.958,80.942,80.95,12800000.0
2008-06-13 00:03:00,80.965,80.966,80.951,80.952,11200000.0
2008-06-13 00:04:00,80.95,80.966,80.941,80.964,14400000.0
2008-06-13 00:05:00,80.924,80.946,80.914,80.938,12800000.0
2008-06-13 00:06:00,80.945,80.951,80.933,80.948,11200000.0
2008-06-13 00:07:00,80.966,80.966,80.945,80.959,12800000.0
2008-06-13 00:08:00,80.963,80.968,80.961,80.963,12800000.0
2008-06-13 00:09:00,80.968,80.968,80.941,80.962,12800000.0
2008-06-13 00:10:00,80.983,80.991,80.976,80.991,12800000.0
2008-06-13 00:11:00,80.992,80.993,80.988,80.993,11200000.0
2008-06-13 00:12:00,81.0,81.001,80.984,80.99,11200000.0
2008-06-13 00:13:00,80.988,80.997,80.988,80.994,17600000.0
2008-06-13 00:14:00,80.988,80.988,80.98,80.98,11200000.0
2008-06-13 00:15:00,80.972,80.993,80.972,80.993,11200000.0
2008-06-13 00:16:00,81.005,81.014,81.0,81.007,11200000.0
2008-06-13 00:17:00,80.982,80.984,80.975,80.975,12800000.0
2008-06-13 00:18:00,80.976,80.995,80.959,80.959,11200000.0
2008-06-13 00:19:00,80.933,80.986,80.933,80.986,11200000.0
2008-06-13 00:20:00,80.977,80.981,80.906,80.968,14400000.0
2008-06-13 00:21:00,80.986,81.001,80.986,81.001,11200000.0
2008-06-13 00:22:00,81.002,81.012,81.001,81.005,17600000.0
2008-06-13 00:23:00,80.998,81.012,80.998,81.008,12800000.0
2008-06-13 00:24:00,81.007,81.007,80.97,80.97,17600000.0
2008-06-13 00:25:00,80.957,80.978,80.948,80.969,11200000.0
2008-06-13 00:26:00,80.984,81.0,80.984,80.986,11200000.0
2008-06-13 00:27:00,80.972,81.007,80.972,81.007,12800000.0
2008-06-13 00:28:00,81.009,81.018,81.008,81.008,12800000.0
2008-06-13 00:29:00,81.018,81.043,81.018,81.043,14400000.0
2008-06-13 00:30:00,81.048,81.05,81.034,81.034,12800000.0
2008-06-13 00:31:00,81.033,81.033,81.027,81.027,14400000.0
2008-06-13 00:32:00,81.024,81.024,81.003,81.003,13800000.0
2008-06-13 00:33:00,81.008,81.029,80.994,81.029,11200000.0
2008-06-13 00:34:00,81.024,81.024,80.995,80.995,17600000.0
2008-06-13 00:35:00,80.975,80.99,80.975,80.99,10600000.0
2008-06-13 00:36:00,80.981,80.981,80.965,80.965,12800000.0
2008-06-13 00:37:00,80.965,80.968,80.955,80.956,14400000.0
2008-06-13 00:38:00,80.958,80.971,80.954,80.971,14400000.0
2008-06-13 00:39:00,80.964,80.964,80.952,80.962,11200000.0
2008-06-13 00:40:00,80.978,80.983,80.973,80.983,12200000.0
2008-06-13 00:41:00,80.975,81.003,80.975,81.003,11200000.0
2008-06-13 00:42:00,80.996,81.002,80.982,80.997,11600000.0
2008-06-13 00:43:00,80.989,80.989,80.925,80.925,12800000.0
2008-06-13 00:44:00,80.903,80.915,80.883,80.915,17600000.0
2008-06-13 00:45:00,81.073,81.078,80.913,80.913,16000000.0
2008-06-13 00:46:00,80.843,80.901,80.843,80.901,16000000.0
2008-06-13 00:47:00,80.865,80.865,80.836,80.836,11200000.0
2008-06-13 00:48:00,80.826,80.826,80.77,80.77,11200000.0
2008-06-13 00:49:00,80.775,80.795,80.765,80.795,16000000.0
2008-06-13 00:50:00,80.796,80.826,80.795,80.826,11200000.0
2008-06-13 00:51:00,80.855,80.856,80.842,80.856,11200000.0
2008-06-13 00:52:00,80.871,80.875,80.861,80.868,14400000.0
2008-06-13 00:53:00,80.894,80.902,80.893,80.9,16000000.0
2008-06-13 00:54:00,80.922,80.931,80.922,80.928,16000000.0
2008-06-13 00:55:00,80.924,80.924,80.912,80.919,11200000.0
2008-06-13 00:56:00,80.903,80.92,80.899,80.911,14400000.0
2008-06-13 00:57:00,80.922,80.924,80.9,80.9,17600000.0
2008-06-13 00:58:00,80.898,80.898,80.838,80.838,11200000.0
2008-06-13 00:59:00,80.812,80.812,80.781,80.791,12200000.0
2008-06-13 01:00:00,80.79,80.806,80.78,80.806,11200000.0
2008-06-13 01:01:00,80.793,80.793,80.774,80.783,9600000.0
2008-06-13 01:02:00,80.8,80.8,80.789,80.794,11200000.0
2008-06-13 01:03:00,80.771,80.788,80.762,80.762,11200000.0
2008-06-13 01:04:00,80.743,80.75,80.742,80.75,11200000.0
2008-06-13 01:05:00,80.75,80.766,80.75,80.756,12800000.0
2008-06-13 01:06:00,80.757,80.791,80.757,80.791,11200000.0
2008-06-13 01:07:00,80.802,80.802,80.778,80.778,11200000.0
2008-06-13 01:08:00,80.783,80.79,80.771,80.79,11200000.0
2008-06-13 01:09:00,80.798,80.812,80.787,80.8,12800000.0
2008-06-13 01:10:00,80.796,80.802,80.79,80.802,17600000.0
2008-06-13 01:11:00,80.711,80.804,80.711,80.804,11200000.0
2008-06-13 01:12:00,80.841,80.876,80.841,80.862,12800000.0
2008-06-13 01:13:00,80.882,80.887,80.873,80.873,10600000.0
2008-06-13 01:14:00,80.875,80.875,80.87,80.87,11200000.0
2008-06-13 01:15:00,80.87,80.878,80.863,80.868,11200000.0
2008-06-13 01:16:00,80.884,80.895,80.884,80.894,11200000.0
2008-06-13 01:17:00,80.905,80.912,80.898,80.911,11200000.0
2008-06-13 01:18:00,80.926,80.926,80.911,80.911,11200000.0
2008-06-13 01:19:00,80.92,80.921,80.908,80.911,16000000.0
2008-06-13 01:20:00,80.907,80.908,80.899,80.901,16000000.0
2008-06-13 01:21:00,80.881,80.887,80.873,80.878,17600000.0
2008-06-13 01:22:00,80.876,80.885,80.875,80.883,12800000.0
2008-06-13 01:23:00,80.878,80.899,80.878,80.896,12800000.0
2008-06-13 01:24:00,80.908,80.908,80.893,80.893,12800000.0
2008-06-13 01:25:00,80.89,80.905,80.889,80.889,14400000.0
2008-06-13 01:26:00,80.865,80.877,80.863,80.877,11200000.0
2008-06-13 01:27:00,80.87,80.875,80.864,80.874,11200000.0
2008-06-13 01:28:00,80.878,80.896,80.878,80.886,18000000.0
2008-06-13 01:29:00,80.892,80.898,80.889,80.893,12800000.0
2008-06-13 01:30:00,80.892,80.895,80.883,80.89,11200000.0
2008-06-13 01:31:00,80.888,80.898,80.885,80.897,12800000.0
2008-06-13 01:32:00,80.896,80.899,80.892,80.899,11200000.0
2008-06-13 01:33:00,80.893,80.899,80.889,80.894,12800000.0
2008-06-13 01:34:00,80.872,80.881,80.867,80.881,17600000.0
2008-06-13 01:35:00,80.892,80.895,80.886,80.89,10600000.0
2008-06-13 01:36:00,80.876,80.896,80.876,80.888,12800000.0
2008-06-13 01:37:00,80.899,80.905,80.887,80.887,13800000.0
2008-06-13 01:38:00,80.889,80.9,80.887,80.897,17600000.0
2008-06-13 01:39:00,80.906,80.906,80.812,80.899,12800000.0
2008-06-13 01:40:00,80.89,80.897,80.886,80.887,13200000.0
2008-06-13 01:41:00,80.897,80.897,80.88,80.88,13200000.0
2008-06-13 01:42:00,80.895,80.912,80.895,80.912,11200000.0
2008-06-13 01:43:00,80.917,80.918,80.902,80.902,10600000.0
2008-06-13 01:44:00,80.891,80.899,80.885,80.891,11200000.0
2008-06-13 01:45:00,80.89,80.89,80.882,80.882,11200000.0
2008-06-13 01:46:00,80.864,80.878,80.86,80.86,11200000.0
2008-06-13 01:47:00,80.877,80.879,80.862,80.866,17600000.0
2008-06-13 01:48:00,80.866,80.868,80.852,80.865,12800000.0
2008-06-13 01:49:00,80.864,80.869,80.859,80.862,16400000.0
2008-06-13 01:50:00,80.859,80.87,80.853,80.87,16000000.0
2008-06-13 01:51:00,80.863,80.869,80.849,80.867,17000000.0
2008-06-13 01:52:00,80.867,80.88,80.867,80.878,12800000.0
2008-06-13 01:53:00,80.885,80.9,80.882,80.9,14400000.0
2008-06-13 01:54:00,80.903,80.91,80.901,80.91,12800000.0
2008-06-13 01:55:00,80.917,80.922,80.913,80.914,11200000.0
2008-06-13 01:56:00,80.91,80.91,80.896,80.897,16000000.0
2008-06-13 01:57:00,80.897,80.911,80.897,80.898,11200000.0
2008-06-13 01:58:00,80.904,80.904,80.89,80.903,17600000.0
2008-06-13 01:59:00,80.902,80.903,80.894,80.899,12800000.0
2008-06-13 02:00:00,80.885,80.89,80.881,80.888,9600000.0
2008-06-13 02:01:00,80.887,80.892,80.883,80.892,11200000.0
2008-06-13 02:02:00,80.892,80.892,80.885,80.885,19200000.0
2008-06-13 02:03:00,80.882,80.882,80.876,80.876,12800000.0
2008-06-13 02:04:00,80.856,80.878,80.856,80.878,8000000.0
2008-06-13 02:05:00,80.877,80.884,80.875,80.881,12800000.0
2008-06-13 02:06:00,80.889,80.889,80.885,80.888,8000000.0
2008-06-13 02:07:00,80.901,80.922,80.901,80.922,20800000.0
2008-06-13 02:08:00,80.917,80.917,80.907,80.91,17600000.0
2008-06-13 02:09:00,80.921,80.93,80.921,80.93,14400000.0
2008-06-13 02:10:00,80.936,80.946,80.934,80.934,12800000.0
2008-06-13 02:11:00,80.922,80.927,80.911,80.925,12800000.0
2008-06-13 02:12:00,80.924,80.934,80.913,80.923,12800000.0
2008-06-13 02:13:00,80.924,80.925,80.904,80.906,16000000.0
2008-06-13 02:14:00,80.92,80.92,80.908,80.911,12800000.0
2008-06-13 02:15:00,80.925,80.929,80.917,80.929,12800000.0
2008-06-13 02:16:00,80.93,80.93,80.923,80.923,8000000.0
2008-06-13 02:17:00,80.923,80.928,80.923,80.923,11200000.0
2008-06-13 02:18:00,80.923,80.931,80.913,80.931,12800000.0
2008-06-13 02:19:00,80.914,80.929,80.911,80.911,11200000.0
2008-06-13 02:20:00,80.901,80.901,80.863,80.863,14400000.0
2008-06-13 02:21:00,80.866,80.874,80.854,80.86,17600000.0
2008-06-13 02:22:00,80.864,80.889,80.864,80.887,12200000.0
2008-06-13 02:23:00,80.887,80.897,80.887,80.897,11200000.0
2008-06-13 02:24:00,80.885,80.885,80.87,80.873,11200000.0
2008-06-13 02:25:00,80.858,80.869,80.856,80.869,23400000.0
2008-06-13 02:26:00,80.878,80.884,80.861,80.861,11200000.0
2008-06-13 02:27:00,80.866,80.872,80.866,80.869,12800000.0
2008-06-13 02:28:00,80.847,80.856,80.836,80.846,11200000.0
2008-06-13 02:29:00,80.84,80.851,80.837,80.847,11200000.0
2008-06-13 02:30:00,80.854,80.87,80.854,80.87,16000000.0
2008-06-13 02:31:00,80.875,80.875,80.868,80.871,14400000.0
2008-06-13 02:32:00,80.871,80.879,80.871,80.877,16000000.0
2008-06-13 02:33:00,80.872,80.885,80.872,80.885,11200000.0
2008-06-13 02:34:00,80.902,80.91,80.902,80.908,10600000.0
2008-06-13 02:35:00,80.897,80.905,80.894,80.905,12800000.0
2008-06-13 02:36:00,80.9,80.911,80.9,80.911,11200000.0
2008-06-13 02:37:00,80.906,80.912,80.9,80.905,12800000.0
2008-06-13 02:38:00,80.902,80.902,80.885,80.885,11200000.0
2008-06-13 02:39:00,80.883,80.883,80.875,80.875,11200000.0
2008-06-13 02:40:00,80.891,80.891,80.879,80.882,10600000.0
2008-06-13 02:41:00,80.873,80.885,80.873,80.885,12800000.0
2008-06-13 02:42:00,80.879,80.879,80.86,80.868,12800000.0
2008-06-13 02:43:00,80.862,80.88,80.856,80.88,25600000.0
2008-06-13 02:44:00,80.877,80.878,80.862,80.862,17600000.0
2008-06-13 02:45:00,80.851,80.88,80.851,80.88,16000000.0
2008-06-13 02:46:00,80.876,80.893,80.872,80.893,17600000.0
2008-06-13 02:47:00,80.907,80.907,80.878,80.878,16000000.0
2008-06-13 02:48:00,80.879,80.902,80.868,80.902,10600000.0
2008-06-13 02:49:00,80.912,80.921,80.906,80.907,16000000.0
2008-06-13 02:50:00,80.9,80.908,80.895,80.906,15400000.0
2008-06-13 02:51:00,80.908,80.908,80.893,80.897,16000000.0
2008-06-13 02:52:00,80.891,80.892,80.88,80.892,11200000.0
2008-06-13 02:53:00,80.904,80.907,80.843,80.902,12800000.0
2008-06-13 02:54:00,80.9,80.906,80.9,80.903,12800000.0
2008-06-13 02:55:00,80.906,80.919,80.904,80.919,12800000.0
2008-06-13 02:56:00,80.902,80.902,80.891,80.891,21800000.0
2008-06-13 02:57:00,80.901,80.934,80.901,80.934,11200000.0
2008-06-13 02:58:00,80.928,80.928,80.913,80.918,9600000.0
2008-06-13 02:59:00,80.906,80.909,80.896,80.896,16000000.0
2008-06-13 03:00:00,80.901,80.902,80.887,80.887,11600000.0
2008-06-13 03:01:00,80.879,80.879,80.869,80.87,12800000.0
2008-06-13 03:02:00,80.867,80.875,80.857,80.873,12800000.0
2008-06-13 03:03:00,80.86,80.866,80.853,80.854,12800000.0
2008-06-13 03:04:00,80.855,80.858,80.841,80.841,29200000.0
2008-06-13 03:05:00,80.856,80.86,80.849,80.858,17600000.0
2008-06-13 03:06:00,80.858,80.858,80.837,80.837,17400000.0
2008-06-13 03:07:00,80.832,80.847,80.821,80.821,11200000.0
2008-06-13 03:08:00,80.823,80.825,80.813,80.823,17000000.0
2008-06-13 03:09:00,80.83,80.833,80.81,80.833,14400000.0
2008-06-13 03:10:00,80.816,80.824,80.815,80.815,15400000.0
2008-06-13 03:11:00,80.808,80.821,80.803,80.803,12800000.0
2008-06-13 03:12:00,80.803,80.815,80.802,80.808,12800000.0
2008-06-13 03:13:00,80.824,80.846,80.824,80.846,14400000.0
2008-06-13 03:14:00,80.856,80.858,80.849,80.853,11200000.0
2008-06-13 03:15:00,80.839,80.849,80.827,80.837,17600000.0
2008-06-13 03:16:00,80.832,80.842,80.829,80.829,11200000.0
2008-06-13 03:17:00,80.836,80.841,80.824,80.824,12800000.0
2008-06-13 03:18:00,80.796,80.832,80.796,80.832,12800000.0
2008-06-13 03:19:00,80.831,80.831,80.806,80.806,16000000.0
2008-06-13 03:20:00,80.8,80.81,80.8,80.803,9600000.0
2008-06-13 03:21:00,80.795,80.8,80.789,80.789,11200000.0
2008-06-13 03:22:00,80.786,80.786,80.771,80.772,12800000.0
2008-06-13 03:23:00,80.768,80.772,80.762,80.767,17600000.0
2008-06-13 03:24:00,80.782,80.79,80.774,80.777,28800000.0
2008-06-13 03:25:00,80.793,80.798,80.787,80.787,19200000.0
2008-06-13 03:26:00,80.769,80.769,80.76,80.76,12800000.0
2008-06-13 03:27:00,80.758,80.767,80.747,80.767,12800000.0
2008-06-13 03:28:00,80.773,80.773,80.727,80.727,11200000.0
2008-06-13 03:29:00,80.739,80.749,80.729,80.729,11200000.0
2008-06-13 03:30:00,80.763,80.784,80.763,80.778,12800000.0
2008-06-13 03:31:00,80.763,80.778,80.762,80.772,32400000.0
2008-06-13 03:32:00,80.795,80.795,80.779,80.779,17600000.0
2008-06-13 03:33:00,80.77,80.77,80.748,80.749,12800000.0
2008-06-13 03:34:00,80.756,80.779,80.756,80.773,12800000.0
2008-06-13 03:35:00,80.777,80.791,80.768,80.791,14400000.0
2008-06-13 03:36:00,80.81,80.817,80.81,80.817,11200000.0
2008-06-13 03:37:00,80.798,80.806,80.782,80.782,17000000.0
2008-06-13 03:38:00,80.797,80.808,80.797,80.801,12800000.0
2008-06-13 03:39:00,80.785,80.793,80.785,80.793,17600000.0
2008-06-13 03:40:00,80.78,80.78,80.732,80.732,12800000.0
2008-06-13 03:41:00,80.755,80.76,80.753,80.753,12800000.0
2008-06-13 03:42:00,80.743,80.759,80.738,80.739,17600000.0
2008-06-13 03:43:00,80.755,80.76,80.755,80.76,14400000.0
2008-06-13 03:44:00,80.753,80.755,80.748,80.749,29200000.0
2008-06-13 03:45:00,80.753,80.764,80.753,80.763,13800000.0
2008-06-13 03:46:00,80.767,80.767,80.752,80.752,12800000.0
2008-06-13 03:47:00,80.727,80.739,80.727,80.727,12800000.0
2008-06-13 03:48:00,80.729,80.729,80.719,80.723,16000000.0
2008-06-13 03:49:00,80.744,80.761,80.741,80.742,12800000.0
2008-06-13 03:50:00,80.739,80.752,80.739,80.748,12800000.0
2008-06-13 03:51:00,80.75,80.763,80.75,80.758,12800000.0
2008-06-13 03:52:00,80.761,80.765,80.757,80.757,12800000.0
2008-06-13 03:53:00,80.764,80.773,80.763,80.77,11200000.0
2008-06-13 03:54:00,80.768,80.771,80.758,80.77,11200000.0
2008-06-13 03:55:00,80.772,80.777,80.756,80.756,10000000.0
2008-06-13 03:56:00,80.758,80.773,80.758,80.773,12800000.0
2008-06-13 03:57:00,80.766,80.771,80.734,80.762,11200000.0
2008-06-13 03:58:00,80.768,80.787,80.768,80.784,12800000.0
2008-06-13 03:59:00,80.781,80.794,80.778,80.78,17600000.0
2008-06-13 04:00:00,80.785,80.793,80.778,80.793,14400000.0
2008-06-13 04:01:00,80.803,80.808,80.79,80.803,11200000.0
2008-06-13 04:02:00,80.794,80.794,80.774,80.787,12800000.0
2008-06-13 04:03:00,80.69,80.79,80.69,80.79,11200000.0
2008-06-13 04:04:00,80.758,80.771,80.748,80.753,12800000.0
2008-06-13 04:05:00,80.772,80.789,80.764,80.775,14400000.0
2008-06-13 04:06:00,80.772,80.772,80.759,80.763,6400000.0
2008-06-13 04:07:00,80.771,80.772,80.756,80.772,12800000.0
2008-06-13 04:08:00,80.771,80.773,80.758,80.77,12800000.0
2008-06-13 04:09:00,80.776,80.776,80.762,80.763,11200000.0
2008-06-13 04:10:00,80.753,80.764,80.748,80.764,16000000.0
2008-06-13 04:11:00,80.787,80.793,80.784,80.787,12800000.0
2008-06-13 04:12:00,80.785,80.789,80.781,80.789,12800000.0
2008-06-13 04:13:00,80.785,80.791,80.756,80.778,17600000.0
2008-06-13 04:14:00,80.783,80.783,80.766,80.778,11200000.0
2008-06-13 04:15:00,80.767,80.767,80.754,80.754,16000000.0
2008-06-13 04:16:00,80.766,80.785,80.766,80.782,14400000.0
2008-06-13 04:17:00,80.767,80.772,80.763,80.772,17600000.0
2008-06-13 04:18:00,80.765,80.765,80.737,80.748,12800000.0
2008-06-13 04:19:00,80.738,80.744,80.726,80.737,35200000.0
2008-06-13 04:20:00,80.745,80.761,80.743,80.761,12800000.0
2008-06-13 04:21:00,80.769,80.769,80.728,80.728,11200000.0
2008-06-13 04:22:00,80.74,80.748,80.735,80.736,12800000.0
2008-06-13 04:23:00,80.731,80.744,80.729,80.744,12800000.0
2008-06-13 04:24:00,80.728,80.728,80.698,80.698,16000000.0
2008-06-13 04:25:00,80.693,80.702,80.691,80.702,16000000.0
2008-06-13 04:26:00,80.697,80.728,80.697,80.728,12800000.0
2008-06-13 04:27:00,80.731,80.731,80.711,80.711,18000000.0
2008-06-13 04:28:00,80.722,80.735,80.722,80.733,12800000.0
2008-06-13 04:29:00,80.715,80.726,80.715,80.72,16000000.0
2008-06-13 04:30:00,80.74,80.747,80.734,80.737,11600000.0
2008-06-13 04:31:00,80.753,80.766,80.753,80.761,12800000.0
2008-06-13 04:32:00,80.767,80.767,80.76,80.762,17600000.0
2008-06-13 04:33:00,80.758,80.758,80.742,80.748,12800000.0
2008-06-13 04:34:00,80.747,80.748,80.737,80.743,14400000.0
2008-06-13 04:35:00,80.739,80.75,80.739,80.747,11200000.0
2008-06-13 04:36:00,80.753,80.753,80.746,80.753,11200000.0
2008-06-13 04:37:00,80.739,80.745,80.738,80.743,12800000.0
2008-06-13 04:38:00,80.746,80.759,80.744,80.744,16000000.0
2008-06-13 04:39:00,80.762,80.77,80.753,80.763,14400000.0
2008-06-13 04:40:00,80.775,80.777,80.766,80.774,12800000.0
2008-06-13 04:41:00,80.77,80.77,80.754,80.754,11200000.0
2008-06-13 04:42:00,80.759,80.768,80.759,80.767,11200000.0
2008-06-13 04:43:00,80.78,80.797,80.78,80.792,17600000.0
2008-06-13 04:44:00,80.778,80.778,80.776,80.776,4800000.0
2008-06-13 04:45:00,80.762,80.774,80.761,80.774,17600000.0
2008-06-13 04:46:00,80.767,80.771,80.762,80.771,12800000.0
2008-06-13 04:47:00,80.771,80.782,80.771,80.775,15400000.0
2008-06-13 04:48:00,80.763,80.779,80.762,80.779,11200000.0
2008-06-13 04:49:00,80.769,80.776,80.764,80.776,12800000.0
2008-06-13 04:50:00,80.751,80.773,80.751,80.768,17600000.0
2008-06-13 04:51:00,80.77,80.775,80.763,80.772,16000000.0
2008-06-13 04:52:00,80.751,80.774,80.751,80.765,12800000.0
2008-06-13 04:53:00,80.782,80.782,80.776,80.779,12800000.0
2008-06-13 04:54:00,80.784,80.793,80.783,80.793,34000000.0
2008-06-13 04:55:00,80.808,80.812,80.803,80.811,11200000.0
2008-06-13 04:56:00,80.792,80.799,80.771,80.786,16400000.0
2008-06-13 04:57:00,80.792,80.804,80.784,80.792,17600000.0
2008-06-13 04:58:00,80.806,80.81,80.801,80.802,14400000.0
2008-06-13 04:59:00,80.808,80.816,80.8,80.816,17600000.0
2008-06-13 05:00:00,80.81,80.82,80.81,80.815,17600000.0
2008-06-13 05:01:00,80.816,80.822,80.813,80.815,14400000.0
2008-06-13 05:02:00,80.81,80.82,80.808,80.814,17600000.0
2008-06-13 05:03:00,80.817,80.821,80.814,80.814,17600000.0
2008-06-13 05:04:00,80.822,80.822,80.812,80.812,12800000.0
2008-06-13 05:05:00,80.827,80.827,80.818,80.82,12800000.0
2008-06-13 05:06:00,80.819,80.825,80.813,80.825,11000000.0
2008-06-13 05:07:00,80.828,80.828,80.813,80.813,11200000.0
2008-06-13 05:08:00,80.817,80.817,80.802,80.802,11200000.0
2008-06-13 05:09:00,80.806,80.818,80.805,80.814,11200000.0
2008-06-13 05:10:00,80.804,80.81,80.803,80.804,12800000.0
2008-06-13 05:11:00,80.808,80.809,80.801,80.801,11200000.0
2008-06-13 05:12:00,80.798,80.81,80.798,80.802,18000000.0
2008-06-13 05:13:00,80.815,80.815,80.787,80.793,11600000.0
2008-06-13 05:14:00,80.802,80.813,80.798,80.813,16400000.0
2008-06-13 05:15:00,80.814,80.82,80.812,80.814,12800000.0
2008-06-13 05:16:00,80.812,80.828,80.797,80.797,15400000.0
2008-06-13 05:17:00,80.809,80.809,80.803,80.805,8000000.0
2008-06-13 05:18:00,80.786,80.803,80.774,80.803,11200000.0
2008-06-13 05:19:00,80.804,80.806,80.792,80.805,18000000.0
2008-06-13 05:20:00,80.811,80.819,80.801,80.801,12800000.0
2008-06-13 05:21:00,80.796,80.796,80.782,80.789,17600000.0
2008-06-13 05:22:00,80.776,80.786,80.776,80.786,25600000.0
2008-06-13 05:23:00,80.785,80.794,80.773,80.794,43600000.0
2008-06-13 05:24:00,80.813,80.813,80.802,80.802,12800000.0
2008-06-13 05:25:00,80.808,80.808,80.788,80.79,12800000.0
2008-06-13 05:26:00,80.77,80.789,80.77,80.783,11200000.0
2008-06-13 05:27:00,80.783,80.802,80.783,80.802,12800000.0
2008-06-13 05:28:00,80.799,80.818,80.799,80.818,11200000.0
2008-06-13 05:29:00,80.827,80.833,80.817,80.82,17600000.0
2008-06-13 05:30:00,80.783,80.817,80.783,80.814,16000000.0
2008-06-13 05:31:00,80.823,80.834,80.821,80.821,11200000.0
2008-06-13 05:32:00,80.817,80.817,80.808,80.808,12800000.0
2008-06-13 05:33:00,80.815,80.84,80.815,80.84,10600000.0
2008-06-13 05:34:00,80.849,80.849,80.837,80.846,16000000.0
2008-06-13 05:35:00,80.846,80.846,80.827,80.827,11200000.0
2008-06-13 05:36:00,80.819,80.828,80.818,80.826,12800000.0
2008-06-13 05:37:00,80.817,80.827,80.817,80.817,12600000.0
2008-06-13 05:38:00,80.815,80.822,80.815,80.818,9600000.0
2008-06-13 05:39:00,80.816,80.827,80.803,80.803,12800000.0
2008-06-13 05:40:00,80.811,80.815,80.808,80.812,12800000.0
2008-06-13 05:41:00,80.805,80.805,80.791,80.799,11200000.0
2008-06-13 05:42:00,80.809,80.822,80.809,80.822,11200000.0
2008-06-13 05:43:00,80.819,80.819,80.783,80.783,17600000.0
2008-06-13 05:44:00,80.774,80.774,80.748,80.748,14400000.0
2008-06-13 05:45:00,80.771,80.783,80.771,80.777,12800000.0
2008-06-13 05:46:00,80.759,80.761,80.705,80.705,12800000.0
2008-06-13 05:47:00,80.73,80.782,80.73,80.782,12800000.0
2008-06-13 05:48:00,80.782,80.789,80.778,80.778,11200000.0
2008-06-13 05:49:00,80.75,80.75,80.734,80.749,12200000.0
2008-06-13 05:50:00,80.758,80.758,80.743,80.753,12800000.0
2008-06-13 05:51:00,80.754,80.764,80.74,80.74,16000000.0
2008-06-13 05:52:00,80.752,80.752,80.738,80.738,16400000.0
2008-06-13 05:53:00,80.748,80.767,80.748,80.76,12800000.0
2008-06-13 05:54:00,80.764,80.772,80.762,80.772,11200000.0
2008-06-13 05:55:00,80.761,80.762,80.752,80.752,16000000.0
2008-06-13 05:56:00,80.723,80.723,80.718,80.718,17600000.0
2008-06-13 05:57:00,80.721,80.721,80.713,80.721,11200000.0
2008-06-13 05:58:00,80.73,80.741,80.73,80.737,11200000.0
2008-06-13 05:59:00,80.737,80.743,80.729,80.729,17600000.0
2008-06-13 06:00:00,80.719,80.723,80.713,80.717,12800000.0
2008-06-13 06:01:00,80.72,80.73,80.72,80.726,8000000.0
2008-06-13 06:02:00,80.732,80.74,80.728,80.728,17600000.0
2008-06-13 06:03:00,80.719,80.726,80.716,80.726,12800000.0
2008-06-13 06:04:00,80.721,80.721,80.702,80.707,12800000.0
2008-06-13 06:05:00,80.729,80.754,80.729,80.752,11200000.0
2008-06-13 06:06:00,80.759,80.792,80.759,80.792,11200000.0
2008-06-13 06:07:00,80.789,80.817,80.789,80.817,11200000.0
2008-06-13 06:08:00,80.83,80.837,80.822,80.837,17000000.0
2008-06-13 06:09:00,80.832,80.835,80.82,80.831,12800000.0
2008-06-13 06:10:00,80.824,80.826,80.819,80.822,11200000.0
2008-06-13 06:11:00,80.82,80.82,80.779,80.779,35600000.0
2008-06-13 06:12:00,80.775,80.778,80.763,80.763,11200000.0
2008-06-13 06:13:00,80.786,80.803,80.784,80.798,14400000.0
2008-06-13 06:14:00,80.81,80.824,80.807,80.813,17600000.0
2008-06-13 06:15:00,80.813,80.824,80.812,80.82,17600000.0
2008-06-13 06:16:00,80.824,80.831,80.82,80.831,14400000.0
2008-06-13 06:17:00,80.837,80.855,80.825,80.855,14400000.0
2008-06-13 06:18:00,80.845,80.86,80.768,80.851,11200000.0
2008-06-13 06:19:00,80.845,80.845,80.836,80.842,9600000.0
2008-06-13 06:20:00,80.854,80.854,80.847,80.847,12800000.0
2008-06-13 06:21:00,80.853,80.878,80.853,80.871,14400000.0
2008-06-13 06:22:00,80.865,80.865,80.842,80.857,16000000.0
2008-06-13 06:23:00,80.851,80.867,80.851,80.859,11200000.0
2008-06-13 06:24:00,80.857,80.866,80.857,80.864,14400000.0
2008-06-13 06:25:00,80.864,80.875,80.861,80.875,18000000.0
2008-06-13 06:26:00,80.869,80.875,80.864,80.873,11200000.0
2008-06-13 06:27:00,80.862,80.862,80.85,80.853,14400000.0
2008-06-13 06:28:00,80.849,80.857,80.849,80.854,15400000.0
2008-06-13 06:29:00,80.851,80.851,80.827,80.847,12800000.0
2008-06-13 06:30:00,80.851,80.853,80.848,80.849,27200000.0
2008-06-13 06:31:00,80.841,80.852,80.833,80.852,11200000.0
2008-06-13 06:32:00,80.857,80.865,80.854,80.858,22400000.0
2008-06-13 06:33:00,80.854,80.854,80.845,80.847,24000000.0
2008-06-13 06:34:00,80.849,80.853,80.846,80.847,17000000.0
2008-06-13 06:35:00,80.835,80.852,80.835,80.848,11200000.0
2008-06-13 06:36:00,80.846,80.846,80.826,80.835,12800000.0
2008-06-13 06:37:00,80.839,80.84,80.831,80.831,12800000.0
2008-06-13 06:38:00,80.836,80.843,80.836,80.836,8000000.0
2008-06-13 06:39:00,80.827,80.833,80.813,80.813,14400000.0
2008-06-13 06:40:00,80.843,80.849,80.835,80.838,11200000.0
2008-06-13 06:41:00,80.849,80.85,80.848,80.848,8000000.0
2008-06-13 06:42:00,80.85,80.854,80.85,80.851,14400000.0
2008-06-13 06:43:00,80.847,80.848,80.841,80.848,19200000.0
2008-06-13 06:44:00,80.85,80.85,80.841,80.845,11200000.0
2008-06-13 06:45:00,80.84,80.84,80.823,80.833,12800000.0
2008-06-13 06:46:00,80.824,80.829,80.817,80.817,16000000.0
2008-06-13 06:47:00,80.832,80.832,80.819,80.819,12200000.0
2008-06-13 06:48:00,80.818,80.823,80.803,80.815,12800000.0
2008-06-13 06:49:00,80.81,80.814,80.802,80.81,12800000.0
2008-06-13 06:50:00,80.81,80.816,80.802,80.81,14400000.0
2008-06-13 06:51:00,80.812,80.815,80.808,80.815,16000000.0
2008-06-13 06:52:00,80.803,80.828,80.795,80.828,14400000.0
2008-06-13 06:54:00,80.808,80.818,80.801,80.812,12800000.0
2008-06-13 06:55:00,80.827,80.841,80.824,80.841,16000000.0
2008-06-13 06:56:00,80.841,80.842,80.835,80.835,12800000.0
2008-06-13 06:57:00,80.825,80.847,80.825,80.847,16000000.0
2008-06-13 06:58:00,80.852,80.854,80.843,80.847,11200000.0
2008-06-13 06:59:00,80.847,80.852,80.836,80.843,17600000.0
2008-06-13 07:00:00,80.839,80.849,80.826,80.826,11200000.0
2008-06-13 07:01:00,80.834,80.854,80.831,80.854,16400000.0
2008-06-13 07:02:00,80.866,80.882,80.866,80.88,12800000.0
2008-06-13 07:03:00,80.881,80.886,80.881,80.884,12800000.0
2008-06-13 07:04:00,80.895,80.903,80.887,80.895,11200000.0
2008-06-13 07:05:00,80.898,80.902,80.883,80.883,12800000.0
2008-06-13 07:06:00,80.898,80.906,80.897,80.906,16000000.0
2008-06-13 07:07:00,80.89,80.89,80.876,80.88,12800000.0
2008-06-13 07:08:00,80.911,80.911,80.904,80.904,28800000.0
2008-06-13 07:09:00,80.885,80.885,80.87,80.882,9600000.0
2008-06-13 07:10:00,80.873,80.885,80.873,80.885,11200000.0
2008-06-13 07:11:00,80.87,80.886,80.87,80.875,17600000.0
2008-06-13 07:12:00,80.87,80.885,80.87,80.879,11200000.0
2008-06-13 07:13:00,80.86,80.869,80.855,80.869,14400000.0
2008-06-13 07:14:00,80.87,80.88,80.87,80.874,12800000.0
2008-06-13 07:15:00,80.879,80.894,80.879,80.883,11200000.0
2008-06-13 07:16:00,80.854,80.867,80.852,80.862,14400000.0
2008-06-13 07:17:00,80.864,80.87,80.864,80.867,11200000.0
2008-06-13 07:18:00,80.863,80.87,80.862,80.869,14400000.0
2008-06-13 07:19:00,80.874,80.886,80.874,80.876,11200000.0
2008-06-13 07:20:00,80.889,80.889,80.879,80.884,14400000.0
2008-06-13 07:21:00,80.884,80.891,80.88,80.881,12800000.0
2008-06-13 07:22:00,80.865,80.866,80.853,80.866,8000000.0
2008-06-13 07:23:00,80.865,80.875,80.859,80.874,16000000.0
2008-06-13 07:24:00,80.875,80.891,80.875,80.882,11200000.0
2008-06-13 07:25:00,80.871,80.88,80.871,80.874,11200000.0
2008-06-13 07:26:00,80.874,80.874,80.851,80.851,12800000.0
2008-06-13 07:27:00,80.842,80.842,80.824,80.833,12800000.0
2008-06-13 07:28:00,80.848,80.85,80.839,80.844,8000000.0
2008-06-13 07:29:00,80.84,80.847,80.83,80.847,27200000.0
2008-06-13 07:30:00,80.843,80.859,80.836,80.836,12800000.0
2008-06-13 07:31:00,80.838,80.852,80.838,80.846,11200000.0
2008-06-13 07:32:00,80.819,80.841,80.819,80.841,12800000.0
2008-06-13 07:33:00,80.824,80.841,80.822,80.831,16400000.0
2008-06-13 07:34:00,80.839,80.843,80.821,80.821,10600000.0
2008-06-13 07:35:00,80.835,80.852,80.835,80.852,16000000.0
2008-06-13 07:36:00,80.865,80.868,80.846,80.846,12200000.0
2008-06-13 07:37:00,80.811,80.819,80.811,80.812,14400000.0
2008-06-13 07:38:00,80.819,80.83,80.818,80.821,16000000.0
2008-06-13 07:39:00,80.826,80.826,80.81,80.81,19200000.0
2008-06-13 07:40:00,80.86,80.866,80.859,80.859,11200000.0
2008-06-13 07:41:00,80.849,80.849,80.825,80.833,32000000.0
2008-06-13 07:42:00,80.843,80.843,80.825,80.841,33600000.0
2008-06-13 07:43:00,80.835,80.835,80.826,80.828,28800000.0
2008-06-13 07:44:00,80.828,80.843,80.828,80.832,17600000.0
2008-06-13 07:45:00,80.843,80.843,80.78,80.837,14400000.0
2008-06-13 07:46:00,80.83,80.844,80.827,80.844,27600000.0
2008-06-13 07:47:00,80.83,80.834,80.828,80.833,11200000.0
2008-06-13 07:48:00,80.828,80.838,80.828,80.838,11200000.0
2008-06-13 07:49:00,80.829,80.843,80.829,80.843,16000000.0
2008-06-13 07:50:00,80.841,80.844,80.828,80.828,11200000.0
2008-06-13 07:51:00,80.815,80.825,80.802,80.825,38400000.0
2008-06-13 07:52:00,80.839,80.848,80.839,80.844,17600000.0
2008-06-13 07:53:00,80.848,80.848,80.828,80.828,11200000.0
2008-06-13 07:54:00,80.82,80.833,80.818,80.828,12800000.0
2008-06-13 07:55:00,80.838,80.838,80.826,80.827,30800000.0
2008-06-13 07:56:00,80.832,80.836,80.808,80.81,16000000.0
2008-06-13 07:57:00,80.826,80.845,80.826,80.839,17600000.0
2008-06-13 07:58:00,80.846,80.847,80.844,80.847,11200000.0
2008-06-13 07:59:00,80.874,80.875,80.869,80.871,17600000.0
2008-06-13 08:00:00,80.87,80.873,80.858,80.873,12800000.0
2008-06-13 08:01:00,80.877,80.877,80.87,80.875,11200000.0
2008-06-13 08:02:00,80.878,80.89,80.878,80.89,12800000.0
2008-06-13 08:03:00,80.886,80.89,80.874,80.879,16000000.0
2008-06-13 08:04:00,80.889,80.927,80.889,80.927,11200000.0
2008-06-13 08:05:00,80.932,80.964,80.931,80.957,12800000.0
2008-06-13 08:06:00,80.977,80.978,80.965,80.965,12800000.0
2008-06-13 08:07:00,80.962,80.982,80.956,80.961,15400000.0
2008-06-13 08:08:00,80.973,80.973,80.956,80.956,12200000.0
2008-06-13 08:09:00,80.965,80.968,80.964,80.964,13200000.0
2008-06-13 08:10:00,80.964,80.964,80.945,80.945,30400000.0
2008-06-13 08:11:00,80.944,80.952,80.932,80.937,12800000.0
2008-06-13 08:12:00,80.934,80.935,80.925,80.927,17600000.0
2008-06-13 08:13:00,80.933,80.933,80.904,80.904,14400000.0
2008-06-13 08:14:00,80.891,80.891,80.856,80.856,16000000.0
2008-06-13 08:15:00,80.845,80.869,80.843,80.867,11200000.0
2008-06-13 08:16:00,80.86,80.86,80.837,80.84,19600000.0
2008-06-13 08:17:00,80.863,80.873,80.863,80.869,11200000.0
2008-06-13 08:18:00,80.874,80.877,80.87,80.87,11200000.0
2008-06-13 08:19:00,80.887,80.899,80.887,80.889,11200000.0
2008-06-13 08:20:00,80.905,80.928,80.905,80.923,12800000.0
2008-06-13 08:21:00,80.935,80.935,80.916,80.916,11200000.0
2008-06-13 08:22:00,80.915,80.921,80.91,80.91,11200000.0
2008-06-13 08:23:00,80.922,80.925,80.914,80.914,16000000.0
2008-06-13 08:24:00,80.919,80.922,80.908,80.922,17600000.0
2008-06-13 08:25:00,80.933,80.933,80.922,80.925,12800000.0
2008-06-13 08:26:00,80.919,80.93,80.919,80.927,11200000.0
2008-06-13 08:27:00,80.904,80.913,80.904,80.905,11200000.0
2008-06-13 08:28:00,80.903,80.903,80.888,80.888,12800000.0
2008-06-13 08:29:00,80.891,80.928,80.891,80.928,11200000.0
2008-06-13 08:30:00,80.933,80.933,80.909,80.911,12800000.0
2008-06-13 08:31:00,80.915,80.919,80.905,80.915,12800000.0
2008-06-13 08:32:00,80.924,80.924,80.912,80.912,14400000.0
2008-06-13 08:33:00,80.906,80.906,80.892,80.898,41600000.0
2008-06-13 08:34:00,80.914,80.914,80.899,80.904,11200000.0
2008-06-13 08:35:00,80.909,80.911,80.9,80.905,48000000.0
2008-06-13 08:36:00,80.905,80.905,80.889,80.895,16000000.0
2008-06-13 08:37:00,80.889,80.889,80.874,80.881,14400000.0
2008-06-13 08:38:00,80.878,80.902,80.875,80.902,18000000.0
2008-06-13 08:39:00,80.889,80.889,80.869,80.879,14400000.0
2008-06-13 08:40:00,80.883,80.888,80.868,80.868,11200000.0
2008-06-13 08:41:00,80.847,80.865,80.847,80.865,32400000.0
2008-06-13 08:42:00,80.886,80.914,80.886,80.914,14400000.0
2008-06-13 08:43:00,80.899,80.903,80.881,80.885,12800000.0
2008-06-13 08:44:00,80.879,80.885,80.854,80.871,16200000.0
2008-06-13 08:45:00,80.891,80.903,80.891,80.9,13200000.0
2008-06-13 08:46:00,80.897,80.897,80.881,80.881,12800000.0
2008-06-13 08:47:00,80.89,80.895,80.887,80.894,24000000.0
2008-06-13 08:48:00,80.887,80.913,80.886,80.913,30400000.0
2008-06-13 08:49:00,80.947,80.947,80.936,80.936,8000000.0
2008-06-13 08:50:00,80.932,80.944,80.932,80.937,12800000.0
2008-06-13 08:51:00,80.946,80.952,80.935,80.935,22400000.0
2008-06-13 08:52:00,80.941,80.965,80.941,80.96,34600000.0
2008-06-13 08:53:00,80.963,80.971,80.956,80.964,55200000.0
2008-06-13 08:54:00,80.953,80.953,80.936,80.936,22400000.0
2008-06-13 08:55:00,80.936,80.952,80.936,80.952,18000000.0
2008-06-13 08:56:00,80.959,80.959,80.942,80.943,14400000.0
2008-06-13 08:57:00,80.953,80.953,80.934,80.934,43200000.0
2008-06-13 08:58:00,80.922,80.937,80.922,80.937,19000000.0
2008-06-13 08:59:00,80.945,80.951,80.935,80.951,14400000.0
2008-06-13 09:00:00,80.95,80.961,80.948,80.948,32000000.0
2008-06-13 09:01:00,80.945,80.954,80.945,80.954,32000000.0
2008-06-13 09:02:00,80.955,80.955,80.939,80.939,19200000.0
2008-06-13 09:03:00,80.92,80.92,80.909,80.919,16000000.0
2008-06-13 09:04:00,80.91,80.916,80.899,80.915,22400000.0
2008-06-13 09:05:00,80.901,80.925,80.898,80.898,19200000.0
2008-06-13 09:06:00,80.923,80.928,80.918,80.92,29800000.0
2008-06-13 09:07:00,80.918,80.918,80.899,80.899,18600000.0
2008-06-13 09:08:00,80.904,80.904,80.883,80.886,12800000.0
2008-06-13 09:09:00,80.888,80.895,80.872,80.872,46400000.0
2008-06-13 09:10:00,80.882,80.9,80.882,80.9,23400000.0
2008-06-13 09:11:00,80.891,80.891,80.878,80.881,28800000.0
2008-06-13 09:12:00,80.874,80.882,80.872,80.875,14400000.0
2008-06-13 09:13:00,80.891,80.901,80.883,80.901,12800000.0
2008-06-13 09:14:00,80.903,80.908,80.885,80.902,12800000.0
2008-06-13 09:15:00,80.898,80.903,80.893,80.894,29800000.0
2008-06-13 09:16:00,80.897,80.903,80.891,80.891,49600000.0
2008-06-13 09:17:00,80.896,80.902,80.888,80.902,77800000.0
2008-06-13 09:18:00,80.892,80.9,80.886,80.891,72000000.0
2008-06-13 09:19:00,80.89,80.898,80.888,80.896,65600000.0
2008-06-13 09:20:00,80.89,80.893,80.884,80.891,76200000.0
2008-06-13 09:21:00,80.891,80.906,80.891,80.906,49600000.0
2008-06-13 09:22:00,80.901,80.901,80.877,80.877,37200000.0
2008-06-13 09:23:00,80.881,80.893,80.88,80.893,68800000.0
2008-06-13 09:24:00,80.9,80.904,80.891,80.893,44000000.0
2008-06-13 09:25:00,80.895,80.912,80.895,80.898,19200000.0
2008-06-13 09:26:00,80.911,80.929,80.911,80.929,32000000.0
2008-06-13 09:27:00,80.926,80.943,80.926,80.939,69800000.0
2008-06-13 09:28:00,80.944,80.944,80.924,80.924,11200000.0
2008-06-13 09:29:00,80.936,80.948,80.933,80.948,36800000.0
2008-06-13 09:30:00,80.956,80.963,80.955,80.963,25600000.0
2008-06-13 09:31:00,80.965,80.965,80.958,80.96,12800000.0
2008-06-13 09:32:00,80.978,81.006,80.978,80.999,33600000.0
2008-06-13 09:33:00,80.987,80.994,80.987,80.992,30800000.0
2008-06-13 09:34:00,80.982,80.982,80.965,80.978,33600000.0
2008-06-13 09:35:00,80.984,81.016,80.984,80.999,52800000.0
2008-06-13 09:36:00,80.986,80.988,80.975,80.988,46400000.0
2008-06-13 09:37:00,80.988,81.008,80.984,81.008,34000000.0
2008-06-13 09:38:00,80.997,81.009,80.99,80.99,12800000.0
2008-06-13 09:39:00,81.0,81.004,80.998,80.998,42600000.0
2008-06-13 09:40:00,80.981,81.0,80.981,80.999,46400000.0
2008-06-13 09:41:00,80.995,80.996,80.987,80.987,30800000.0
2008-06-13 09:42:00,80.983,80.993,80.983,80.993,43200000.0
2008-06-13 09:43:00,80.996,81.007,80.992,80.994,55400000.0
2008-06-13 09:44:00,80.987,80.991,80.977,80.987,30400000.0
2008-06-13 09:45:00,80.974,80.995,80.974,80.978,19200000.0
2008-06-13 09:46:00,80.975,80.978,80.972,80.978,27200000.0
2008-06-13 09:47:00,80.979,80.979,80.973,80.973,12800000.0
2008-06-13 09:48:00,80.955,80.957,80.943,80.957,12800000.0
2008-06-13 09:49:00,80.947,80.959,80.94,80.959,16000000.0
2008-06-13 09:50:00,80.956,80.956,80.937,80.937,33600000.0
2008-06-13 09:51:00,80.934,80.934,80.924,80.924,84600000.0
2008-06-13 09:52:00,80.92,80.938,80.92,80.938,11200000.0
2008-06-13 09:53:00,80.947,80.955,80.942,80.955,30400000.0
2008-06-13 09:54:00,80.951,80.953,80.941,80.944,12800000.0
2008-06-13 09:55:00,80.934,80.934,80.916,80.916,34000000.0
2008-06-13 09:56:00,80.923,80.923,80.911,80.922,36800000.0
2008-06-13 09:57:00,80.925,80.933,80.924,80.926,23400000.0
2008-06-13 09:58:00,80.924,80.924,80.917,80.922,31800000.0
2008-06-13 09:59:00,80.923,80.93,80.921,80.929,51200000.0
2008-06-13 10:00:00,80.914,80.929,80.905,80.929,62400000.0
2008-06-13 10:01:00,80.927,80.927,80.901,80.901,17600000.0
2008-06-13 10:02:00,80.903,80.908,80.896,80.908,36600000.0
2008-06-13 10:03:00,80.908,80.913,80.9,80.9,44800000.0
2008-06-13 10:04:00,80.897,80.901,80.885,80.885,40400000.0
2008-06-13 10:05:00,80.871,80.871,80.821,80.835,38400000.0
2008-06-13 10:06:00,80.845,80.845,80.836,80.837,33600000.0
2008-06-13 10:07:00,80.815,80.819,80.796,80.819,43600000.0
2008-06-13 10:08:00,80.829,80.842,80.829,80.833,49600000.0
2008-06-13 10:09:00,80.843,80.843,80.781,80.781,12800000.0
2008-06-13 10:10:00,80.773,80.775,80.762,80.763,46200000.0
2008-06-13 10:11:00,80.755,80.763,80.746,80.746,57600000.0
2008-06-13 10:12:00,80.744,80.751,80.744,80.749,57600000.0
2008-06-13 10:13:00,80.75,80.766,80.75,80.766,41600000.0
2008-06-13 10:14:00,80.758,80.766,80.758,80.764,30400000.0
2008-06-13 10:15:00,80.777,80.812,80.777,80.812,30400000.0
2008-06-13 10:16:00,80.811,80.817,80.798,80.817,17600000.0
2008-06-13 10:17:00,80.805,80.816,80.805,80.81,13200000.0
2008-06-13 10:18:00,80.807,80.818,80.807,80.814,12200000.0
2008-06-13 10:19:00,80.815,80.825,80.81,80.825,75200000.0
2008-06-13 10:20:00,80.843,80.85,80.843,80.849,16000000.0
2008-06-13 10:21:00,80.838,80.848,80.831,80.831,35200000.0
2008-06-13 10:22:00,80.846,80.856,80.84,80.855,16000000.0
2008-06-13 10:23:00,80.868,80.889,80.868,80.889,33400000.0
2008-06-13 10:24:00,80.896,80.896,80.883,80.887,43200000.0
2008-06-13 10:25:00,80.895,80.895,80.874,80.874,64000000.0
2008-06-13 10:26:00,80.864,80.865,80.851,80.865,36800000.0
2008-06-13 10:27:00,80.865,80.878,80.865,80.878,52200000.0
2008-06-13 10:28:00,80.888,80.889,80.876,80.878,88000000.0
2008-06-13 10:29:00,80.882,80.891,80.876,80.88,17600000.0
2008-06-13 10:30:00,80.884,80.887,80.875,80.88,27200000.0
2008-06-13 10:31:00,80.882,80.888,80.876,80.876,32000000.0
2008-06-13 10:32:00,80.878,80.887,80.878,80.885,46400000.0
2008-06-13 10:33:00,80.877,80.877,80.858,80.874,35200000.0
2008-06-13 10:34:00,80.888,80.891,80.882,80.89,18000000.0
2008-06-13 10:35:00,80.9,80.913,80.893,80.913,12600000.0
2008-06-13 10:36:00,80.901,80.901,80.878,80.878,11200000.0
2008-06-13 10:37:00,80.868,80.868,80.845,80.845,19200000.0
2008-06-13 10:38:00,80.826,80.826,80.813,80.817,29200000.0
2008-06-13 10:39:00,80.822,80.822,80.808,80.808,16000000.0
2008-06-13 10:40:00,80.807,80.807,80.8,80.804,24400000.0
2008-06-13 10:41:00,80.804,80.808,80.797,80.804,57600000.0
2008-06-13 10:42:00,80.807,80.821,80.807,80.815,38400000.0
2008-06-13 10:43:00,80.806,80.81,80.799,80.799,17000000.0
2008-06-13 10:44:00,80.793,80.793,80.783,80.784,19200000.0
2008-06-13 10:45:00,80.784,80.803,80.784,80.803,22400000.0
2008-06-13 10:46:00,80.809,80.809,80.796,80.797,28200000.0
2008-06-13 10:47:00,80.78,80.78,80.742,80.742,25600000.0
2008-06-13 10:48:00,80.742,80.749,80.742,80.745,37800000.0
2008-06-13 10:49:00,80.738,80.738,80.714,80.725,25000000.0
2008-06-13 10:50:00,80.721,80.735,80.72,80.72,59200000.0
2008-06-13 10:51:00,80.724,80.725,80.71,80.71,68200000.0
2008-06-13 10:52:00,80.699,80.719,80.698,80.719,35200000.0
2008-06-13 10:53:00,80.711,80.721,80.711,80.72,59200000.0
2008-06-13 10:54:00,80.706,80.706,80.668,80.668,54400000.0
2008-06-13 10:55:00,80.666,80.666,80.648,80.651,41600000.0
2008-06-13 10:56:00,80.634,80.635,80.619,80.625,44800000.0
2008-06-13 10:57:00,80.619,80.66,80.619,80.66,33600000.0
2008-06-13 10:58:00,80.68,80.694,80.665,80.681,39400000.0
2008-06-13 10:59:00,80.684,80.703,80.684,80.697,49600000.0
2008-06-13 11:00:00,80.721,80.753,80.721,80.724,51200000.0
2008-06-13 11:01:00,80.701,80.724,80.698,80.724,12800000.0
2008-06-13 11:02:00,80.733,80.761,80.733,80.76,19200000.0
2008-06-13 11:03:00,80.771,80.772,80.758,80.771,36800000.0
2008-06-13 11:04:00,80.763,80.763,80.735,80.735,27200000.0
2008-06-13 11:05:00,80.729,80.763,80.726,80.763,11200000.0
2008-06-13 11:06:00,80.766,80.766,80.738,80.738,30400000.0
2008-06-13 11:07:00,80.726,80.726,80.707,80.708,45800000.0
2008-06-13 11:08:00,80.718,80.732,80.718,80.727,32400000.0
2008-06-13 11:09:00,80.711,80.711,80.7,80.705,75200000.0
2008-06-13 11:10:00,80.708,80.737,80.708,80.729,36800000.0
2008-06-13 11:11:00,80.738,80.746,80.726,80.737,52800000.0
2008-06-13 11:12:00,80.747,80.762,80.743,80.758,69800000.0
2008-06-13 11:13:00,80.779,80.786,80.772,80.782,12800000.0
2008-06-13 11:14:00,80.8,80.8,80.778,80.792,57600000.0
2008-06-13 11:15:00,80.801,80.801,80.793,80.795,11200000.0
2008-06-13 11:16:00,80.775,80.796,80.775,80.785,17600000.0
2008-06-13 11:17:00,80.787,80.798,80.785,80.798,53800000.0
2008-06-13 11:18:00,80.803,80.803,80.774,80.777,73600000.0
2008-06-13 11:19:00,80.764,80.779,80.764,80.777,56000000.0
2008-06-13 11:20:00,80.789,80.79,80.781,80.783,35200000.0
2008-06-13 11:21:00,80.769,80.769,80.751,80.758,40000000.0
2008-06-13 11:22:00,80.761,80.763,80.754,80.754,42000000.0
2008-06-13 11:23:00,80.759,80.766,80.751,80.763,51200000.0
2008-06-13 11:24:00,80.754,80.756,80.744,80.756,52800000.0
2008-06-13 11:25:00,80.77,80.778,80.764,80.769,35200000.0
2008-06-13 11:26:00,80.763,80.763,80.748,80.748,27200000.0
2008-06-13 11:27:00,80.742,80.755,80.732,80.755,12800000.0
2008-06-13 11:28:00,80.77,80.779,80.759,80.76,41600000.0
2008-06-13 11:29:00,80.748,80.752,80.719,80.719,43200000.0
2008-06-13 11:30:00,80.741,80.771,80.741,80.771,10600000.0
2008-06-13 11:31:00,80.771,80.772,80.744,80.744,27200000.0
2008-06-13 11:32:00,80.746,80.777,80.746,80.768,35200000.0
2008-06-13 11:33:00,80.765,80.776,80.764,80.766,17600000.0
2008-06-13 11:34:00,80.744,80.744,80.725,80.725,34000000.0
2008-06-13 11:35:00,80.72,80.749,80.72,80.749,17600000.0
2008-06-13 11:36:00,80.757,80.766,80.75,80.764,43200000.0
2008-06-13 11:37:00,80.768,80.779,80.743,80.778,41600000.0
2008-06-13 11:38:00,80.766,80.778,80.757,80.778,26600000.0
2008-06-13 11:39:00,80.776,80.779,80.764,80.768,11200000.0
2008-06-13 11:40:00,80.765,80.782,80.765,80.781,22400000.0
2008-06-13 11:41:00,80.775,80.778,80.753,80.753,38400000.0
2008-06-13 11:42:00,80.731,80.731,80.701,80.714,38400000.0
2008-06-13 11:43:00,80.72,80.75,80.72,80.742,17600000.0
2008-06-13 11:44:00,80.729,80.729,80.716,80.721,58600000.0
2008-06-13 11:45:00,80.727,80.741,80.721,80.721,49600000.0
2008-06-13 11:46:00,80.727,80.729,80.71,80.718,11200000.0
2008-06-13 11:47:00,80.68,80.68,80.663,80.678,56000000.0
2008-06-13 11:48:00,80.708,80.714,80.701,80.702,14400000.0
2008-06-13 11:49:00,80.688,80.69,80.68,80.69,41000000.0
2008-06-13 11:50:00,80.68,80.682,80.671,80.671,44800000.0
2008-06-13 11:51:00,80.669,80.682,80.669,80.672,44200000.0
2008-06-13 11:52:00,80.693,80.707,80.691,80.706,32000000.0
2008-06-13 11:53:00,80.712,80.72,80.705,80.705,34000000.0
2008-06-13 11:54:00,80.722,80.742,80.722,80.729,48400000.0
2008-06-13 11:55:00,80.727,80.727,80.695,80.706,44800000.0
2008-06-13 11:56:00,80.696,80.696,80.673,80.673,64400000.0
2008-06-13 11:57:00,80.673,80.683,80.666,80.669,22400000.0
2008-06-13 11:58:00,80.655,80.676,80.655,80.676,41600000.0
2008-06-13 11:59:00,80.671,80.684,80.671,80.682,51600000.0
2008-06-13 12:00:00,80.687,80.705,80.678,80.678,36800000.0
2008-06-13 12:01:00,80.678,80.698,80.678,80.697,18600000.0
2008-06-13 12:02:00,80.698,80.713,80.69,80.713,12800000.0
2008-06-13 12:03:00,80.738,80.754,80.738,80.743,50600000.0
2008-06-13 12:04:00,80.729,80.729,80.705,80.705,24000000.0
2008-06-13 12:05:00,80.689,80.7,80.689,80.699,29200000.0
2008-06-13 12:06:00,80.721,80.737,80.718,80.737,24000000.0
2008-06-13 12:07:00,80.749,80.768,80.749,80.757,20800000.0
2008-06-13 12:08:00,80.745,80.777,80.745,80.777,42600000.0
2008-06-13 12:09:00,80.777,80.79,80.774,80.775,25000000.0
2008-06-13 12:10:00,80.774,80.783,80.77,80.779,11200000.0
2008-06-13 12:11:00,80.79,80.797,80.788,80.796,27200000.0
2008-06-13 12:12:00,80.803,80.819,80.803,80.819,30400000.0
2008-06-13 12:13:00,80.807,80.807,80.778,80.779,14400000.0
2008-06-13 12:14:00,80.78,80.792,80.778,80.791,16000000.0
2008-06-13 12:15:00,80.791,80.808,80.791,80.798,27600000.0
2008-06-13 12:16:00,80.796,80.812,80.793,80.795,27200000.0
2008-06-13 12:17:00,80.795,80.795,80.779,80.782,43200000.0
2008-06-13 12:18:00,80.788,80.788,80.761,80.768,25600000.0
2008-06-13 12:19:00,80.765,80.773,80.757,80.757,35200000.0
2008-06-13 12:20:00,80.74,80.745,80.724,80.745,36800000.0
2008-06-13 12:21:00,80.748,80.748,80.708,80.727,59200000.0
2008-06-13 12:22:00,80.723,80.744,80.723,80.73,29800000.0
2008-06-13 12:23:00,80.717,80.717,80.708,80.71,32000000.0
2008-06-13 12:24:00,80.711,80.711,80.689,80.69,33600000.0
2008-06-13 12:25:00,80.696,80.713,80.688,80.693,22400000.0
2008-06-13 12:26:00,80.698,80.734,80.698,80.734,30400000.0
2008-06-13 12:27:00,80.732,80.732,80.718,80.718,30400000.0
2008-06-13 12:28:00,80.697,80.699,80.686,80.693,61200000.0
2008-06-13 12:29:00,80.616,80.703,80.579,80.615,115000000.0
2008-06-13 12:30:00,80.702,80.708,80.612,80.708,46400000.0
2008-06-13 12:31:00,80.719,80.732,80.719,80.732,70400000.0
2008-06-13 12:32:00,80.73,80.732,80.715,80.715,28800000.0
2008-06-13 12:33:00,80.705,80.71,80.686,80.695,40000000.0
2008-06-13 12:34:00,80.69,80.699,80.69,80.694,27200000.0
2008-06-13 12:35:00,80.703,80.708,80.697,80.704,25600000.0
2008-06-13 12:36:00,80.712,80.718,80.709,80.709,48000000.0
2008-06-13 12:37:00,80.706,80.706,80.675,80.686,14400000.0
2008-06-13 12:38:00,80.685,80.685,80.676,80.684,14400000.0
2008-06-13 12:39:00,80.687,80.699,80.686,80.699,24000000.0
2008-06-13 12:40:00,80.702,80.705,80.665,80.665,16000000.0
2008-06-13 12:41:00,80.669,80.692,80.669,80.692,22800000.0
2008-06-13 12:42:00,80.682,80.686,80.673,80.678,22400000.0
2008-06-13 12:43:00,80.674,80.674,80.658,80.663,36800000.0
2008-06-13 12:44:00,80.648,80.653,80.639,80.653,21800000.0
2008-06-13 12:45:00,80.656,80.678,80.649,80.649,35200000.0
2008-06-13 12:46:00,80.646,80.652,80.646,80.646,44800000.0
2008-06-13 12:47:00,80.669,80.669,80.662,80.668,30400000.0
2008-06-13 12:48:00,80.665,80.676,80.66,80.676,32400000.0
2008-06-13 12:49:00,80.693,80.705,80.689,80.689,40800000.0
2008-06-13 12:50:00,80.678,80.714,80.678,80.714,16000000.0
2008-06-13 12:51:00,80.74,80.747,80.733,80.747,22400000.0
2008-06-13 12:52:00,80.745,80.751,80.705,80.705,25000000.0
2008-06-13 12:53:00,80.692,80.718,80.692,80.718,11200000.0
2008-06-13 12:54:00,80.728,80.74,80.728,80.734,11600000.0
2008-06-13 12:55:00,80.743,80.762,80.739,80.74,24400000.0
2008-06-13 12:56:00,80.733,80.743,80.733,80.739,12800000.0
2008-06-13 12:57:00,80.744,80.744,80.718,80.734,27200000.0
2008-06-13 12:58:00,80.727,80.73,80.712,80.712,12800000.0
2008-06-13 12:59:00,80.704,80.715,80.704,80.713,13800000.0
2008-06-13 13:00:00,80.714,80.723,80.714,80.723,16000000.0
2008-06-13 13:01:00,80.726,80.726,80.714,80.723,17600000.0
2008-06-13 13:02:00,80.719,80.73,80.719,80.73,12800000.0
2008-06-13 13:03:00,80.726,80.726,80.719,80.72,12800000.0
2008-06-13 13:04:00,80.724,80.728,80.716,80.728,16000000.0
2008-06-13 13:05:00,80.737,80.74,80.731,80.731,12800000.0
2008-06-13 13:06:00,80.732,80.741,80.732,80.741,17600000.0
2008-06-13 13:07:00,80.736,80.751,80.736,80.751,13200000.0
2008-06-13 13:08:00,80.753,80.758,80.744,80.744,32000000.0
2008-06-13 13:09:00,80.719,80.743,80.711,80.718,28800000.0
2008-06-13 13:10:00,80.748,80.771,80.744,80.771,31400000.0
2008-06-13 13:11:00,80.779,80.779,80.77,80.778,19600000.0
2008-06-13 13:12:00,80.728,80.759,80.728,80.748,16000000.0
2008-06-13 13:13:00,80.771,80.772,80.762,80.762,11200000.0
2008-06-13 13:14:00,80.773,80.785,80.77,80.785,11200000.0
2008-06-13 13:15:00,80.78,80.781,80.777,80.78,11200000.0
2008-06-13 13:16:00,80.744,80.744,80.719,80.719,25600000.0
2008-06-13 13:17:00,80.716,80.728,80.716,80.721,12800000.0
2008-06-13 13:18:00,80.728,80.744,80.728,80.733,54800000.0
2008-06-13 13:19:00,80.717,80.717,80.679,80.703,14400000.0
2008-06-13 13:20:00,80.708,80.708,80.698,80.699,12800000.0
2008-06-13 13:21:00,80.703,80.707,80.696,80.696,55800000.0
2008-06-13 13:22:00,80.705,80.706,80.697,80.701,11200000.0
2008-06-13 13:23:00,80.705,80.705,80.694,80.699,12800000.0
2008-06-13 13:24:00,80.691,80.694,80.688,80.694,14400000.0
2008-06-13 13:25:00,80.693,80.693,80.679,80.679,34000000.0
2008-06-13 13:26:00,80.685,80.733,80.685,80.733,24400000.0
2008-06-13 13:27:00,80.739,80.741,80.723,80.741,40000000.0
2008-06-13 13:28:00,80.728,80.739,80.715,80.725,20800000.0
2008-06-13 13:29:00,80.711,80.712,80.698,80.698,21200000.0
2008-06-13 13:30:00,80.705,80.705,80.687,80.687,36800000.0
2008-06-13 13:31:00,80.683,80.708,80.683,80.691,11200000.0
2008-06-13 13:32:00,80.685,80.705,80.673,80.693,17600000.0
2008-06-13 13:33:00,80.682,80.691,80.68,80.691,12800000.0
2008-06-13 13:34:00,80.697,80.706,80.671,80.671,12800000.0
2008-06-13 13:35:00,80.674,80.697,80.674,80.697,12800000.0
2008-06-13 13:36:00,80.7,80.7,80.679,80.694,47400000.0
2008-06-13 13:37:00,80.692,80.725,80.686,80.725,24000000.0
2008-06-13 13:38:00,80.73,80.73,80.723,80.73,28800000.0
2008-06-13 13:39:00,80.737,80.752,80.737,80.752,25600000.0
2008-06-13 13:40:00,80.765,80.774,80.765,80.769,12800000.0
2008-06-13 13:41:00,80.764,80.764,80.736,80.736,16000000.0
2008-06-13 13:42:00,80.726,80.726,80.71,80.712,12800000.0
2008-06-13 13:43:00,80.701,80.701,80.68,80.68,25600000.0
2008-06-13 13:44:00,80.695,80.704,80.685,80.704,28800000.0
2008-06-13 13:45:00,80.717,80.732,80.717,80.732,12800000.0
2008-06-13 13:46:00,80.745,80.751,80.731,80.733,13800000.0
2008-06-13 13:47:00,80.724,80.736,80.722,80.732,27200000.0
2008-06-13 13:48:00,80.748,80.762,80.745,80.761,13800000.0
2008-06-13 13:49:00,80.774,80.8,80.774,80.788,33600000.0
2008-06-13 13:50:00,80.766,80.766,80.75,80.752,33600000.0
2008-06-13 13:51:00,80.735,80.744,80.735,80.737,16000000.0
2008-06-13 13:52:00,80.742,80.751,80.74,80.749,40400000.0
2008-06-13 13:53:00,80.759,80.765,80.751,80.765,36800000.0
2008-06-13 13:54:00,80.773,80.774,80.769,80.769,24000000.0
2008-06-13 13:55:00,80.766,80.766,80.758,80.76,11200000.0
2008-06-13 13:56:00,80.772,80.789,80.772,80.786,14400000.0
2008-06-13 13:57:00,80.798,80.804,80.797,80.804,14400000.0
2008-06-13 13:58:00,80.783,80.785,80.775,80.785,32000000.0
2008-06-13 13:59:00,80.781,80.784,80.771,80.771,48000000.0
2008-06-13 14:00:00,80.773,80.773,80.754,80.754,32000000.0
2008-06-13 14:01:00,80.754,80.762,80.754,80.762,14400000.0
2008-06-13 14:02:00,80.769,80.777,80.766,80.769,28200000.0
2008-06-13 14:03:00,80.776,80.777,80.77,80.773,14400000.0
2008-06-13 14:04:00,80.774,80.778,80.759,80.759,14400000.0
2008-06-13 14:05:00,80.757,80.764,80.757,80.761,25600000.0
2008-06-13 14:06:00,80.76,80.766,80.76,80.763,17000000.0
2008-06-13 14:07:00,80.756,80.771,80.756,80.771,12200000.0
2008-06-13 14:08:00,80.774,80.779,80.758,80.779,24000000.0
2008-06-13 14:09:00,80.782,80.824,80.782,80.824,11200000.0
2008-06-13 14:10:00,80.825,80.825,80.799,80.799,17600000.0
2008-06-13 14:11:00,80.797,80.801,80.778,80.779,12800000.0
2008-06-13 14:12:00,80.781,80.781,80.749,80.757,12800000.0
2008-06-13 14:13:00,80.76,80.769,80.76,80.766,24000000.0
2008-06-13 14:14:00,80.76,80.769,80.758,80.763,20800000.0
2008-06-13 14:15:00,80.762,80.778,80.761,80.778,33600000.0
2008-06-13 14:16:00,80.774,80.774,80.747,80.767,27200000.0
2008-06-13 14:17:00,80.774,80.787,80.774,80.787,11200000.0
2008-06-13 14:18:00,80.802,80.807,80.789,80.807,16000000.0
2008-06-13 14:19:00,80.806,80.806,80.798,80.798,40000000.0
2008-06-13 14:20:00,80.799,80.799,80.773,80.773,14400000.0
2008-06-13 14:21:00,80.759,80.766,80.756,80.761,33000000.0
2008-06-13 14:22:00,80.751,80.759,80.744,80.759,14400000.0
2008-06-13 14:23:00,80.76,80.763,80.748,80.763,17000000.0
2008-06-13 14:24:00,80.749,80.764,80.749,80.764,36800000.0
2008-06-13 14:25:00,80.771,80.771,80.757,80.757,12800000.0
2008-06-13 14:26:00,80.752,80.752,80.737,80.742,19200000.0
2008-06-13 14:27:00,80.747,80.747,80.73,80.741,11200000.0
2008-06-13 14:28:00,80.757,80.771,80.757,80.769,10600000.0
2008-06-13 14:29:00,80.754,80.754,80.706,80.706,13200000.0
2008-06-13 14:30:00,80.751,80.768,80.674,80.674,11200000.0
2008-06-13 14:31:00,80.759,80.782,80.674,80.763,16000000.0
2008-06-13 14:32:00,80.749,80.759,80.706,80.706,12800000.0
2008-06-13 14:33:00,80.692,80.754,80.692,80.75,17600000.0
2008-06-13 14:34:00,80.801,80.834,80.792,80.792,17600000.0
2008-06-13 14:35:00,80.794,80.834,80.794,80.834,11200000.0
2008-06-13 14:36:00,80.797,80.804,80.776,80.776,12800000.0
2008-06-13 14:37:00,80.772,80.778,80.761,80.773,12800000.0
2008-06-13 14:38:00,80.778,80.781,80.762,80.781,11200000.0
2008-06-13 14:39:00,80.819,80.819,80.797,80.814,17600000.0
2008-06-13 14:40:00,80.828,80.861,80.828,80.861,16000000.0
2008-06-13 14:41:00,80.868,80.868,80.841,80.842,11200000.0
2008-06-13 14:42:00,80.853,80.864,80.824,80.824,12800000.0
2008-06-13 14:43:00,80.83,80.832,80.811,80.831,17600000.0
2008-06-13 14:44:00,80.85,80.85,80.793,80.793,12800000.0
2008-06-13 14:45:00,80.754,80.775,80.754,80.762,12200000.0
2008-06-13 14:46:00,80.755,80.789,80.755,80.784,17600000.0
2008-06-13 14:47:00,80.837,80.862,80.837,80.862,12800000.0
2008-06-13 14:48:00,80.85,80.862,80.843,80.861,11200000.0
2008-06-13 14:49:00,80.87,80.888,80.867,80.867,16000000.0
2008-06-13 14:50:00,80.892,80.896,80.886,80.896,12800000.0
2008-06-13 14:51:00,80.884,80.89,80.871,80.871,17000000.0
2008-06-13 14:52:00,80.857,80.876,80.857,80.876,14400000.0
2008-06-13 14:53:00,80.872,80.872,80.831,80.831,11200000.0
2008-06-13 14:54:00,80.827,80.838,80.823,80.834,12800000.0
2008-06-13 14:55:00,80.817,80.817,80.799,80.805,11200000.0
2008-06-13 14:56:00,80.835,80.873,80.835,80.867,16000000.0
2008-06-13 14:57:00,80.867,80.867,80.848,80.848,12800000.0
2008-06-13 14:58:00,80.841,80.851,80.835,80.847,14400000.0
2008-06-13 14:59:00,80.864,80.896,80.864,80.892,12800000.0
2008-06-13 15:00:00,80.906,80.918,80.893,80.893,15400000.0
2008-06-13 15:01:00,80.873,80.873,80.849,80.856,17600000.0
2008-06-13 15:02:00,80.859,80.859,80.835,80.835,11200000.0
2008-06-13 15:03:00,80.827,80.832,80.815,80.832,11200000.0
2008-06-13 15:04:00,80.836,80.86,80.836,80.86,16400000.0
2008-06-13 15:05:00,80.842,80.842,80.789,80.818,12800000.0
2008-06-13 15:06:00,80.836,80.843,80.792,80.792,11200000.0
2008-06-13 15:07:00,80.794,80.819,80.792,80.819,11200000.0
2008-06-13 15:08:00,80.808,80.814,80.808,80.81,11200000.0
2008-06-13 15:09:00,80.824,80.824,80.789,80.789,14400000.0
2008-06-13 15:10:00,80.769,80.772,80.759,80.767,16000000.0
2008-06-13 15:11:00,80.772,80.792,80.771,80.792,11200000.0
2008-06-13 15:12:00,80.794,80.81,80.794,80.803,12800000.0
2008-06-13 15:13:00,80.818,80.83,80.816,80.83,12800000.0
2008-06-13 15:14:00,80.812,80.812,80.801,80.801,16000000.0
2008-06-13 15:15:00,80.803,80.803,80.788,80.795,17600000.0
2008-06-13 15:16:00,80.807,80.809,80.802,80.809,12800000.0
2008-06-13 15:17:00,80.787,80.79,80.77,80.79,14400000.0
2008-06-13 15:18:00,80.811,80.822,80.801,80.801,12800000.0
2008-06-13 15:19:00,80.801,80.819,80.793,80.811,16400000.0
2008-06-13 15:20:00,80.804,80.812,80.799,80.8,16000000.0
2008-06-13 15:21:00,80.814,80.835,80.732,80.835,17600000.0
2008-06-13 15:22:00,80.875,80.878,80.848,80.848,10600000.0
2008-06-13 15:23:00,80.823,80.823,80.783,80.783,11200000.0
2008-06-13 15:24:00,80.756,80.771,80.756,80.758,11200000.0
2008-06-13 15:25:00,80.751,80.76,80.746,80.755,12800000.0
2008-06-13 15:26:00,80.765,80.787,80.765,80.787,14400000.0
2008-06-13 15:27:00,80.788,80.793,80.781,80.782,12800000.0
2008-06-13 15:28:00,80.788,80.801,80.782,80.792,12200000.0
2008-06-13 15:29:00,80.795,80.799,80.787,80.789,17000000.0
2008-06-13 15:30:00,80.806,80.817,80.805,80.806,17600000.0
2008-06-13 15:31:00,80.798,80.822,80.798,80.822,12800000.0
2008-06-13 15:32:00,80.836,80.842,80.834,80.842,10600000.0
2008-06-13 15:33:00,80.822,80.822,80.798,80.798,11200000.0
2008-06-13 15:34:00,80.795,80.795,80.762,80.762,11200000.0
2008-06-13 15:35:00,80.77,80.786,80.77,80.782,12200000.0
2008-06-13 15:36:00,80.794,80.794,80.782,80.787,14800000.0
2008-06-13 15:37:00,80.794,80.808,80.781,80.805,16000000.0
2008-06-13 15:38:00,80.803,80.808,80.788,80.8,16000000.0
2008-06-13 15:39:00,80.8,80.836,80.798,80.836,14400000.0
2008-06-13 15:40:00,80.83,80.835,80.811,80.835,12800000.0
2008-06-13 15:41:00,80.834,80.834,80.819,80.819,16400000.0
2008-06-13 15:42:00,80.829,80.861,80.798,80.852,18000000.0
2008-06-13 15:43:00,80.851,80.851,80.828,80.835,12800000.0
2008-06-13 15:44:00,80.833,80.854,80.833,80.854,12800000.0
2008-06-13 15:45:00,80.858,80.861,80.852,80.854,12800000.0
2008-06-13 15:46:00,80.843,80.843,80.814,80.814,11200000.0
2008-06-13 15:47:00,80.808,80.811,80.801,80.809,11200000.0
2008-06-13 15:48:00,80.809,80.831,80.809,80.825,12800000.0
2008-06-13 15:49:00,80.815,80.849,80.815,80.848,11200000.0
2008-06-13 15:50:00,80.848,80.854,80.844,80.845,14400000.0
2008-06-13 15:51:00,80.832,80.84,80.81,80.83,11200000.0
2008-06-13 15:52:00,80.823,80.823,80.8,80.8,11200000.0
2008-06-13 15:53:00,80.809,80.82,80.808,80.811,12800000.0
2008-06-13 15:54:00,80.811,80.835,80.811,80.823,18000000.0
2008-06-13 15:55:00,80.84,80.871,80.83,80.83,17000000.0
2008-06-13 15:56:00,80.835,80.844,80.828,80.844,11200000.0
2008-06-13 15:57:00,80.852,80.852,80.83,80.837,14400000.0
2008-06-13 15:58:00,80.841,80.855,80.841,80.845,11200000.0
2008-06-13 15:59:00,80.85,80.857,80.85,80.853,11200000.0
2008-06-13 16:00:00,80.859,80.867,80.856,80.856,11200000.0
2008-06-13 16:01:00,80.848,80.857,80.848,80.855,11200000.0
2008-06-13 16:02:00,80.854,80.858,80.849,80.856,17600000.0
2008-06-13 16:03:00,80.859,80.865,80.858,80.863,12800000.0
2008-06-13 16:04:00,80.878,80.899,80.83,80.899,10600000.0
2008-06-13 16:05:00,80.899,80.924,80.896,80.924,14400000.0
2008-06-13 16:06:00,80.925,80.925,80.901,80.911,16400000.0
2008-06-13 16:07:00,80.915,80.915,80.9,80.902,11200000.0
2008-06-13 16:08:00,80.911,80.921,80.899,80.899,11200000.0
2008-06-13 16:09:00,80.891,80.903,80.883,80.888,17600000.0
2008-06-13 16:10:00,80.874,80.88,80.874,80.876,12800000.0
2008-06-13 16:11:00,80.886,80.901,80.877,80.877,11600000.0
2008-06-13 16:12:00,80.883,80.893,80.873,80.874,17600000.0
2008-06-13 16:13:00,80.877,80.877,80.853,80.853,11200000.0
2008-06-13 16:14:00,80.857,80.878,80.857,80.858,14400000.0
2008-06-13 16:15:00,80.855,80.874,80.855,80.874,11200000.0
2008-06-13 16:16:00,80.887,80.888,80.868,80.879,10600000.0
2008-06-13 16:17:00,80.87,80.888,80.865,80.883,17600000.0
2008-06-13 16:18:00,80.882,80.899,80.882,80.898,16000000.0
2008-06-13 16:19:00,80.885,80.885,80.854,80.854,11200000.0
2008-06-13 16:20:00,80.87,80.876,80.858,80.862,11200000.0
2008-06-13 16:21:00,80.876,80.876,80.856,80.856,11200000.0
2008-06-13 16:22:00,80.85,80.855,80.846,80.855,11200000.0
2008-06-13 16:23:00,80.864,80.864,80.847,80.847,12800000.0
2008-06-13 16:24:00,80.86,80.86,80.846,80.847,11200000.0
2008-06-13 16:25:00,80.846,80.86,80.839,80.839,13200000.0
2008-06-13 16:26:00,80.818,80.852,80.818,80.846,12800000.0
2008-06-13 16:27:00,80.856,80.872,80.856,80.862,17600000.0
2008-06-13 16:28:00,80.869,80.875,80.864,80.875,11200000.0
2008-06-13 16:29:00,80.87,80.87,80.855,80.863,14400000.0
2008-06-13 16:30:00,80.862,80.867,80.853,80.853,14400000.0
2008-06-13 16:31:00,80.845,80.845,80.829,80.834,14400000.0
2008-06-13 16:32:00,80.818,80.818,80.796,80.81,11200000.0
2008-06-13 16:33:00,80.81,80.815,80.799,80.81,14400000.0
2008-06-13 16:34:00,80.808,80.829,80.808,80.82,17600000.0
2008-06-13 16:35:00,80.796,80.804,80.788,80.804,12800000.0
2008-06-13 16:36:00,80.803,80.803,80.793,80.803,11200000.0
2008-06-13 16:37:00,80.803,80.827,80.803,80.804,12800000.0
2008-06-13 16:38:00,80.805,80.819,80.805,80.815,13800000.0
2008-06-13 16:39:00,80.828,80.832,80.816,80.825,12200000.0
2008-06-13 16:40:00,80.828,80.828,80.817,80.82,17600000.0
2008-06-13 16:41:00,80.81,80.81,80.798,80.804,12800000.0
2008-06-13 16:42:00,80.805,80.805,80.796,80.797,11200000.0
2008-06-13 16:43:00,80.786,80.813,80.786,80.805,12600000.0
2008-06-13 16:44:00,80.787,80.791,80.767,80.767,11200000.0
2008-06-13 16:45:00,80.757,80.761,80.747,80.747,11200000.0
2008-06-13 16:46:00,80.756,80.804,80.756,80.8,14400000.0
2008-06-13 16:47:00,80.791,80.802,80.791,80.799,17600000.0
2008-06-13 16:48:00,80.814,80.852,80.814,80.852,11200000.0
2008-06-13 16:49:00,80.854,80.87,80.854,80.87,12800000.0
2008-06-13 16:50:00,80.874,80.874,80.856,80.865,17600000.0
2008-06-13 16:51:00,80.87,80.874,80.816,80.816,11200000.0
2008-06-13 16:52:00,80.889,80.895,80.877,80.89,17600000.0
2008-06-13 16:53:00,80.886,80.886,80.862,80.865,17600000.0
2008-06-13 16:54:00,80.87,80.916,80.866,80.916,17600000.0
2008-06-13 16:55:00,80.907,80.907,80.878,80.878,14400000.0
2008-06-13 16:56:00,80.865,80.87,80.854,80.854,12800000.0
2008-06-13 16:57:00,80.844,80.855,80.841,80.855,16000000.0
2008-06-13 16:58:00,80.863,80.873,80.857,80.873,12800000.0
2008-06-13 16:59:00,80.863,80.865,80.842,80.865,12800000.0
2008-06-13 17:00:00,80.863,80.863,80.838,80.841,10600000.0
2008-06-13 17:01:00,80.834,80.836,80.744,80.806,12800000.0
2008-06-13 17:02:00,80.814,80.839,80.814,80.839,16000000.0
2008-06-13 17:03:00,80.835,80.838,80.829,80.835,11200000.0
2008-06-13 17:04:00,80.844,80.846,80.829,80.846,11200000.0
2008-06-13 17:05:00,80.852,80.852,80.832,80.841,17600000.0
2008-06-13 17:06:00,80.828,80.853,80.827,80.852,11200000.0
2008-06-13 17:07:00,80.853,80.853,80.839,80.849,11200000.0
2008-06-13 17:08:00,80.859,80.859,80.837,80.837,17600000.0
2008-06-13 17:09:00,80.825,80.833,80.825,80.832,16000000.0
2008-06-13 17:10:00,80.826,80.832,80.82,80.828,11200000.0
2008-06-13 17:11:00,80.83,80.832,80.822,80.822,12800000.0
2008-06-13 17:12:00,80.826,80.867,80.826,80.867,12800000.0
2008-06-13 17:13:00,80.876,80.878,80.872,80.872,12800000.0
2008-06-13 17:14:00,80.871,80.875,80.868,80.868,12800000.0
2008-06-13 17:15:00,80.874,80.874,80.839,80.839,12800000.0
2008-06-13 17:16:00,80.834,80.854,80.831,80.854,10600000.0
2008-06-13 17:17:00,80.87,80.87,80.853,80.86,11200000.0
2008-06-13 17:18:00,80.854,80.854,80.846,80.846,12800000.0
2008-06-13 17:19:00,80.859,80.87,80.855,80.87,15400000.0
2008-06-13 17:20:00,80.877,80.887,80.854,80.854,11200000.0
2008-06-13 17:21:00,80.836,80.836,80.793,80.804,12800000.0
2008-06-13 17:22:00,80.8,80.838,80.744,80.838,11200000.0
2008-06-13 17:23:00,80.851,80.929,80.851,80.929,11200000.0
2008-06-13 17:24:00,80.902,80.934,80.892,80.934,11200000.0
2008-06-13 17:25:00,80.953,80.987,80.953,80.987,11200000.0
2008-06-13 17:26:00,81.001,81.006,80.983,80.986,10600000.0
2008-06-13 17:27:00,80.976,80.99,80.976,80.989,17600000.0
2008-06-13 17:28:00,80.984,80.984,80.964,80.981,12800000.0
2008-06-13 17:29:00,80.976,80.979,80.939,80.939,12800000.0
2008-06-13 17:30:00,80.952,80.952,80.901,80.901,11200000.0
2008-06-13 17:31:00,80.926,80.936,80.906,80.908,12800000.0
2008-06-13 17:32:00,80.889,80.889,80.865,80.865,11200000.0
2008-06-13 17:33:00,80.875,80.914,80.875,80.896,12800000.0
2008-06-13 17:34:00,80.885,80.89,80.879,80.89,11200000.0
2008-06-13 17:35:00,80.888,80.923,80.888,80.923,12800000.0
2008-06-13 17:36:00,80.935,80.935,80.915,80.915,11200000.0
2008-06-13 17:37:00,80.906,80.906,80.83,80.83,11200000.0
2008-06-13 17:38:00,80.84,80.853,80.825,80.825,16000000.0
2008-06-13 17:39:00,80.846,80.869,80.846,80.861,17600000.0
2008-06-13 17:40:00,80.876,80.876,80.869,80.876,11600000.0
2008-06-13 17:41:00,80.888,80.895,80.874,80.893,11200000.0
2008-06-13 17:42:00,80.883,80.886,80.864,80.864,11200000.0
2008-06-13 17:43:00,80.88,80.911,80.88,80.911,12800000.0
2008-06-13 17:44:00,80.915,80.918,80.909,80.909,12800000.0
2008-06-13 17:45:00,80.921,80.921,80.908,80.911,11200000.0
2008-06-13 17:46:00,80.906,80.906,80.881,80.881,12800000.0
2008-06-13 17:47:00,80.902,80.94,80.902,80.939,12200000.0
2008-06-13 17:48:00,80.949,80.955,80.937,80.945,11200000.0
2008-06-13 17:49:00,80.953,80.971,80.953,80.97,11200000.0
2008-06-13 17:50:00,80.943,80.954,80.937,80.954,12800000.0
2008-06-13 17:51:00,80.964,80.964,80.936,80.936,11200000.0
2008-06-13 17:52:00,80.941,80.941,80.923,80.928,13200000.0
2008-06-13 17:53:00,80.938,80.946,80.929,80.93,17600000.0
2008-06-13 17:54:00,80.927,80.943,80.927,80.943,8000000.0
2008-06-13 17:55:00,80.944,80.949,80.94,80.946,12800000.0
2008-06-13 17:56:00,80.926,80.961,80.926,80.961,11200000.0
2008-06-13 17:57:00,80.959,80.959,80.946,80.957,16000000.0
2008-06-13 17:58:00,80.937,80.944,80.934,80.938,12800000.0
2008-06-13 17:59:00,80.943,80.945,80.932,80.94,11200000.0
2008-06-13 18:00:00,80.938,80.938,80.925,80.925,17600000.0
2008-06-13 18:01:00,80.947,80.968,80.873,80.956,17600000.0
2008-06-13 18:02:00,80.949,80.949,80.931,80.941,18000000.0
2008-06-13 18:03:00,80.939,80.939,80.923,80.928,12800000.0
2008-06-13 18:04:00,80.926,80.936,80.926,80.935,11200000.0
2008-06-13 18:05:00,80.93,80.951,80.93,80.951,17600000.0
2008-06-13 18:06:00,80.947,80.956,80.943,80.952,12800000.0
2008-06-13 18:07:00,80.941,80.941,80.924,80.932,11200000.0
2008-06-13 18:08:00,80.948,80.963,80.948,80.963,16400000.0
2008-06-13 18:09:00,80.964,80.971,80.929,80.929,16000000.0
2008-06-13 18:10:00,80.904,80.917,80.892,80.892,12800000.0
2008-06-13 18:11:00,80.883,80.893,80.883,80.892,10600000.0
2008-06-13 18:12:00,80.881,80.886,80.88,80.881,12800000.0
2008-06-13 18:13:00,80.866,80.887,80.866,80.879,11200000.0
2008-06-13 18:14:00,80.895,80.915,80.895,80.915,12800000.0
2008-06-13 18:15:00,80.92,80.926,80.912,80.916,14400000.0
2008-06-13 18:16:00,80.923,80.928,80.919,80.919,12800000.0
2008-06-13 18:17:00,80.921,80.921,80.901,80.906,11200000.0
2008-06-13 18:18:00,80.908,80.908,80.896,80.898,10600000.0
2008-06-13 18:19:00,80.889,80.913,80.889,80.909,16000000.0
2008-06-13 18:20:00,80.902,80.902,80.893,80.901,12800000.0
2008-06-13 18:21:00,80.895,80.904,80.889,80.889,11200000.0
2008-06-13 18:22:00,80.888,80.9,80.821,80.89,16000000.0
2008-06-13 18:23:00,80.876,80.89,80.876,80.887,16000000.0
2008-06-13 18:24:00,80.889,80.889,80.864,80.864,12800000.0
2008-06-13 18:25:00,80.863,80.867,80.863,80.865,11200000.0
2008-06-13 18:26:00,80.878,80.892,80.878,80.892,13200000.0
2008-06-13 18:27:00,80.894,80.913,80.882,80.91,14400000.0
2008-06-13 18:28:00,80.901,80.908,80.901,80.905,12800000.0
2008-06-13 18:29:00,80.894,80.894,80.882,80.882,12800000.0
2008-06-13 18:30:00,80.86,80.865,80.855,80.865,11200000.0
2008-06-13 18:31:00,80.865,80.865,80.844,80.844,12800000.0
2008-06-13 18:32:00,80.866,80.876,80.866,80.872,11200000.0
2008-06-13 18:33:00,80.871,80.871,80.853,80.854,11200000.0
2008-06-13 18:34:00,80.864,80.875,80.864,80.875,12800000.0
2008-06-13 18:35:00,80.878,80.896,80.874,80.895,12800000.0
2008-06-13 18:36:00,80.904,80.904,80.882,80.882,13200000.0
2008-06-13 18:37:00,80.876,80.876,80.864,80.87,17600000.0
2008-06-13 18:38:00,80.89,80.896,80.889,80.896,12000000.0
2008-06-13 18:39:00,80.887,80.887,80.866,80.873,16000000.0
2008-06-13 18:40:00,80.878,80.884,80.87,80.884,12800000.0
2008-06-13 18:41:00,80.882,80.882,80.853,80.853,14400000.0
2008-06-13 18:42:00,80.861,80.864,80.846,80.851,11600000.0
2008-06-13 18:43:00,80.844,80.862,80.844,80.858,12800000.0
2008-06-13 18:44:00,80.875,80.886,80.871,80.881,11600000.0
2008-06-13 18:45:00,80.876,80.876,80.868,80.872,11200000.0
2008-06-13 18:46:00,80.88,80.887,80.88,80.883,11600000.0
2008-06-13 18:47:00,80.883,80.892,80.874,80.874,12800000.0
2008-06-13 18:48:00,80.9,80.906,80.899,80.906,12800000.0
2008-06-13 18:49:00,80.898,80.903,80.889,80.903,12200000.0
2008-06-13 18:50:00,80.901,80.903,80.884,80.901,17600000.0
2008-06-13 18:51:00,80.901,80.901,80.89,80.891,12800000.0
2008-06-13 18:52:00,80.894,80.916,80.894,80.916,12800000.0
2008-06-13 18:53:00,80.918,80.925,80.909,80.924,12800000.0
2008-06-13 18:54:00,80.904,80.93,80.904,80.92,10600000.0
2008-06-13 18:55:00,80.939,80.955,80.939,80.953,11200000.0
2008-06-13 18:56:00,80.963,80.97,80.946,80.968,15400000.0
2008-06-13 18:57:00,80.966,80.969,80.941,80.947,11200000.0
2008-06-13 18:58:00,80.949,80.955,80.943,80.949,11200000.0
2008-06-13 18:59:00,80.952,80.969,80.952,80.965,17600000.0
2008-06-13 19:00:00,80.968,80.981,80.963,80.963,12200000.0
2008-06-13 19:01:00,80.949,80.96,80.946,80.96,11600000.0
2008-06-13 19:02:00,80.971,80.982,80.968,80.968,11200000.0
2008-06-13 19:03:00,80.982,80.986,80.978,80.986,12800000.0
2008-06-13 19:04:00,80.96,80.986,80.953,80.986,16000000.0
2008-06-13 19:05:00,80.994,81.006,80.994,81.005,14400000.0
2008-06-13 19:06:00,80.989,81.018,80.987,81.018,16000000.0
2008-06-13 19:07:00,80.989,80.989,80.967,80.972,11200000.0
2008-06-13 19:08:00,80.945,80.945,80.929,80.934,17000000.0
2008-06-13 19:09:00,80.943,80.948,80.927,80.938,12800000.0
2008-06-13 19:10:00,80.94,80.954,80.939,80.94,17600000.0
2008-06-13 19:11:00,80.955,80.979,80.955,80.979,12800000.0
2008-06-13 19:12:00,80.97,80.971,80.959,80.971,11200000.0
2008-06-13 19:13:00,80.978,80.994,80.978,80.99,11200000.0
2008-06-13 19:14:00,80.979,80.997,80.972,80.993,16000000.0
2008-06-13 19:15:00,80.991,80.999,80.988,80.994,12800000.0
2008-06-13 19:16:00,80.988,80.996,80.979,80.996,13200000.0
2008-06-13 19:17:00,81.014,81.023,81.013,81.022,12800000.0
2008-06-13 19:18:00,81.028,81.028,81.008,81.014,17600000.0
2008-06-13 19:19:00,81.009,81.03,81.008,81.03,16000000.0
2008-06-13 19:20:00,81.019,81.021,80.997,80.997,16000000.0
2008-06-13 19:21:00,81.02,81.02,80.995,80.995,16000000.0
2008-06-13 19:22:00,81.005,81.016,81.0,81.016,11200000.0
2008-06-13 19:23:00,81.015,81.018,81.009,81.009,18000000.0
2008-06-13 19:24:00,81.014,81.015,80.993,81.008,17600000.0
2008-06-13 19:25:00,81.019,81.023,81.015,81.022,18000000.0
2008-06-13 19:26:00,81.019,81.024,81.019,81.02,11200000.0
2008-06-13 19:27:00,81.016,81.016,80.992,80.992,11200000.0
2008-06-13 19:28:00,81.007,81.015,81.0,81.0,12800000.0
2008-06-13 19:29:00,80.996,81.005,80.995,80.995,11200000.0
2008-06-13 19:30:00,80.99,80.998,80.99,80.993,14400000.0
2008-06-13 19:31:00,80.97,80.982,80.97,80.98,17600000.0
2008-06-13 19:32:00,80.991,81.007,80.987,80.987,12800000.0
2008-06-13 19:33:00,80.997,80.997,80.977,80.977,12800000.0
2008-06-13 19:34:00,80.988,81.012,80.988,81.012,12200000.0
2008-06-13 19:35:00,81.015,81.017,81.007,81.017,17600000.0
2008-06-13 19:36:00,81.032,81.032,81.01,81.01,11200000.0
2008-06-13 19:37:00,81.016,81.051,81.016,81.051,11200000.0
2008-06-13 19:38:00,81.045,81.05,81.018,81.018,17600000.0
2008-06-13 19:39:00,81.025,81.034,81.024,81.034,11200000.0
2008-06-13 19:40:00,81.042,81.056,81.038,81.04,14400000.0
2008-06-13 19:41:00,81.035,81.04,81.023,81.04,12800000.0
2008-06-13 19:42:00,81.051,81.062,81.048,81.062,12800000.0
2008-06-13 19:43:00,81.061,81.062,81.054,81.054,11200000.0
2008-06-13 19:44:00,81.032,81.054,81.015,81.054,16400000.0
2008-06-13 19:45:00,81.046,81.046,81.026,81.026,11200000.0
2008-06-13 19:46:00,81.005,81.037,81.005,81.037,11200000.0
2008-06-13 19:47:00,81.038,81.051,81.036,81.038,16000000.0
2008-06-13 19:48:00,81.069,81.078,81.067,81.078,11200000.0
2008-06-13 19:49:00,81.067,81.067,81.045,81.045,12800000.0
2008-06-13 19:50:00,81.066,81.082,81.066,81.07,12800000.0
2008-06-13 19:51:00,81.077,81.081,81.067,81.073,12800000.0
2008-06-13 19:52:00,81.085,81.091,81.082,81.091,11200000.0
2008-06-13 19:53:00,81.086,81.087,81.075,81.083,17000000.0
2008-06-13 19:54:00,81.086,81.088,81.08,81.086,14400000.0
2008-06-13 19:55:00,81.075,81.082,81.073,81.079,11200000.0
2008-06-13 19:56:00,81.075,81.085,81.075,81.084,11200000.0
2008-06-13 19:57:00,81.082,81.088,81.062,81.079,12800000.0
2008-06-13 19:58:00,81.039,81.063,81.039,81.062,14400000.0
2008-06-13 19:59:00,81.078,81.084,81.064,81.081,14400000.0
2008-06-13 20:00:00,81.086,81.089,81.081,81.089,12800000.0
2008-06-13 20:01:00,81.093,81.102,81.093,81.102,11200000.0
2008-06-13 20:02:00,81.088,81.088,81.056,81.056,11200000.0
2008-06-13 20:03:00,81.066,81.109,81.066,81.082,16000000.0
2008-06-13 20:04:00,81.062,81.063,81.042,81.056,12800000.0
2008-06-13 20:05:00,81.056,81.056,81.045,81.045,12800000.0
2008-06-13 20:06:00,81.044,81.052,81.044,81.048,13200000.0
2008-06-13 20:07:00,81.059,81.059,81.045,81.048,16000000.0
2008-06-13 20:08:00,81.041,81.051,81.038,81.046,12800000.0
2008-06-13 20:09:00,81.051,81.062,81.051,81.059,15400000.0
2008-06-13 20:10:00,81.056,81.067,81.056,81.063,17600000.0
2008-06-13 20:11:00,81.064,81.073,81.064,81.071,13800000.0
2008-06-13 20:12:00,81.065,81.066,81.056,81.06,14400000.0
2008-06-13 20:13:00,81.057,81.06,81.054,81.057,11200000.0
2008-06-13 20:14:00,81.067,81.067,81.059,81.061,11200000.0
2008-06-13 20:15:00,81.057,81.094,81.057,81.094,11200000.0
2008-06-13 20:16:00,81.086,81.09,81.08,81.089,12800000.0
2008-06-13 20:17:00,81.096,81.096,81.085,81.089,12800000.0
2008-06-13 20:18:00,81.067,81.077,81.066,81.072,12800000.0
2008-06-13 20:19:00,81.069,81.076,81.069,81.074,11200000.0
2008-06-13 20:20:00,81.067,81.067,81.041,81.041,11200000.0
2008-06-13 20:21:00,81.048,81.048,81.041,81.047,11200000.0
2008-06-13 20:22:00,81.057,81.063,81.057,81.063,11200000.0
2008-06-13 20:23:00,81.053,81.057,81.048,81.049,16000000.0
2008-06-13 20:24:00,81.038,81.054,81.038,81.046,16000000.0
2008-06-13 20:25:00,81.06,81.061,81.052,81.061,12800000.0
2008-06-13 20:26:00,81.044,81.066,81.044,81.066,11200000.0
2008-06-13 20:27:00,81.07,81.086,81.07,81.082,12800000.0
2008-06-13 20:28:00,81.07,81.077,81.07,81.075,17600000.0
2008-06-13 20:29:00,81.065,81.065,81.038,81.042,12800000.0
2008-06-13 20:30:00,81.055,81.061,81.049,81.055,14400000.0
2008-06-13 20:31:00,81.061,81.07,81.061,81.063,14400000.0
2008-06-13 20:32:00,81.06,81.06,81.047,81.051,15400000.0
2008-06-13 20:33:00,81.05,81.058,81.043,81.051,16000000.0
2008-06-13 20:34:00,81.051,81.051,81.034,81.047,16000000.0
2008-06-13 20:35:00,81.045,81.065,81.045,81.06,16000000.0
2008-06-13 20:36:00,81.051,81.07,81.047,81.07,11200000.0
2008-06-13 20:37:00,81.082,81.082,81.072,81.072,17600000.0
2008-06-13 20:38:00,81.067,81.077,81.064,81.064,12800000.0
2008-06-13 20:39:00,81.069,81.069,81.048,81.052,16000000.0
2008-06-13 20:40:00,81.02,81.026,81.018,81.022,13200000.0
2008-06-13 20:41:00,81.02,81.023,81.01,81.012,14400000.0
2008-06-13 20:42:00,81.025,81.04,81.025,81.04,12800000.0
2008-06-13 20:43:00,81.048,81.052,81.032,81.032,17600000.0
2008-06-13 20:44:00,81.044,81.044,81.027,81.027,11200000.0
2008-06-13 20:45:00,81.026,81.035,81.014,81.026,11200000.0
2008-06-13 20:46:00,81.028,81.039,81.028,81.039,12800000.0
2008-06-13 20:47:00,81.044,81.044,81.034,81.035,11200000.0
2008-06-13 20:48:00,81.045,81.045,81.029,81.035,12800000.0
2008-06-13 20:49:00,81.035,81.04,81.029,81.04,11200000.0
2008-06-13 20:50:00,81.037,81.045,81.037,81.04,12800000.0
2008-06-13 20:51:00,81.043,81.043,81.029,81.033,11200000.0
2008-06-13 20:52:00,81.031,81.042,81.029,81.041,11200000.0
2008-06-13 20:53:00,81.008,81.031,81.008,81.02,12800000.0
2008-06-13 20:54:00,81.034,81.035,81.024,81.031,11200000.0
2008-06-13 20:55:00,81.034,81.034,81.024,81.025,12800000.0
2008-06-13 20:56:00,81.034,81.05,81.034,81.045,12800000.0
2008-06-13 20:57:00,81.034,81.045,81.032,81.038,11200000.0
2008-06-13 20:58:00,81.033,81.036,81.023,81.031,17600000.0
2008-06-13 20:59:00,81.038,81.096,80.989,81.052,14400000.0
2008-06-13 21:00:00,81.036,81.042,81.024,81.037,12800000.0
2008-06-13 21:01:00,81.045,81.053,81.037,81.044,17600000.0
2008-06-13 21:02:00,81.059,81.07,81.048,81.055,11200000.0
2008-06-13 21:03:00,81.049,81.049,81.037,81.038,12800000.0
2008-06-13 21:04:00,81.034,81.036,81.021,81.036,11200000.0
2008-06-13 21:05:00,81.037,81.037,81.024,81.037,14400000.0
2008-06-13 21:06:00,81.036,81.036,81.019,81.019,17600000.0
2008-06-13 21:07:00,81.022,81.026,81.013,81.019,12800000.0
2008-06-13 21:08:00,81.002,81.024,81.002,81.013,12800000.0
2008-06-13 21:09:00,81.016,81.041,81.016,81.041,12800000.0
2008-06-13 21:10:00,81.04,81.045,81.024,81.039,13600000.0
2008-06-13 21:11:00,81.048,81.055,81.04,81.048,12800000.0
2008-06-13 21:12:00,81.054,81.054,81.041,81.045,12800000.0
2008-06-13 21:13:00,81.037,81.045,81.036,81.04,11200000.0
2008-06-13 21:14:00,81.045,81.052,81.035,81.035,17600000.0
2008-06-13 21:15:00,81.05,81.05,81.027,81.034,17000000.0
2008-06-13 21:16:00,81.041,81.05,81.041,81.049,12800000.0
2008-06-13 21:17:00,81.056,81.074,81.056,81.074,12800000.0
2008-06-13 21:18:00,81.049,81.073,81.049,81.07,12200000.0
2008-06-13 21:19:00,81.075,81.075,81.06,81.06,12800000.0
2008-06-13 21:20:00,81.058,81.074,81.058,81.072,12800000.0
2008-06-13 21:21:00,81.064,81.072,81.063,81.07,12800000.0
2008-06-13 21:22:00,81.078,81.087,81.066,81.068,12800000.0
2008-06-13 21:23:00,81.064,81.075,81.06,81.075,14400000.0
2008-06-13 21:24:00,81.082,81.082,81.069,81.081,13200000.0
2008-06-13 21:25:00,81.066,81.066,81.053,81.054,10600000.0
2008-06-13 21:26:00,81.048,81.056,81.039,81.049,17600000.0
2008-06-13 21:27:00,81.043,81.043,81.031,81.031,11200000.0
2008-06-13 21:28:00,81.029,81.036,81.028,81.034,12800000.0
2008-06-13 21:29:00,81.021,81.039,81.021,81.033,12800000.0
2008-06-13 21:30:00,81.029,81.029,81.019,81.024,12800000.0
2008-06-13 21:31:00,81.024,81.025,81.018,81.023,11200000.0
2008-06-13 21:32:00,81.017,81.018,80.998,81.012,11200000.0
2008-06-13 21:33:00,81.016,81.027,81.014,81.023,11200000.0
2008-06-13 21:34:00,81.033,81.052,81.017,81.019,11200000.0
2008-06-13 21:35:00,81.016,81.027,81.016,81.017,11200000.0
2008-06-13 21:36:00,81.039,81.044,81.031,81.037,17600000.0
2008-06-13 21:37:00,81.039,81.048,81.037,81.043,12800000.0
2008-06-13 21:38:00,80.99,81.018,80.99,81.018,12800000.0
2008-06-13 21:39:00,81.022,81.026,81.015,81.022,12800000.0
2008-06-13 21:40:00,81.03,81.051,81.03,81.051,16000000.0
2008-06-13 21:41:00,81.048,81.049,81.04,81.049,14400000.0
2008-06-13 21:42:00,81.055,81.058,81.051,81.056,9600000.0
2008-06-13 21:43:00,81.056,81.063,81.052,81.056,17600000.0
2008-06-13 21:44:00,81.041,81.056,81.034,81.04,17600000.0
2008-06-13 21:45:00,81.056,81.06,81.043,81.043,14400000.0
2008-06-13 21:46:00,81.044,81.048,81.02,81.046,11600000.0
2008-06-13 21:47:00,81.037,81.037,81.002,81.002,12800000.0
2008-06-13 21:48:00,81.0,81.0,80.985,80.989,17600000.0
2008-06-13 21:49:00,80.997,81.006,80.995,80.999,14800000.0
2008-06-13 21:50:00,81.004,81.004,80.995,80.995,11200000.0
2008-06-13 21:51:00,81.003,81.011,80.917,80.999,12800000.0
2008-06-13 21:52:00,81.036,81.043,81.036,81.037,10600000.0
2008-06-13 21:53:00,81.032,81.032,81.002,81.002,17600000.0
2008-06-13 21:54:00,81.009,81.033,81.007,81.009,14800000.0
2008-06-13 21:55:00,81.012,81.039,81.012,81.038,11200000.0
2008-06-13 21:56:00,81.023,81.057,81.018,81.057,12800000.0
2008-06-13 21:57:00,81.044,81.044,81.026,81.04,12800000.0
2008-06-13 21:58:00,81.049,81.05,81.033,81.033,16000000.0
2008-06-13 21:59:00,81.037,81.045,81.031,81.031,13800000.0
2008-06-13 22:00:00,81.042,81.054,81.042,81.054,12800000.0
2008-06-13 22:01:00,81.055,81.059,81.053,81.053,13200000.0
2008-06-13 22:02:00,81.058,81.058,81.049,81.052,12800000.0
2008-06-13 22:03:00,81.037,81.045,81.032,81.043,10600000.0
2008-06-13 22:04:00,81.032,81.032,80.965,80.965,11200000.0
2008-06-13 22:05:00,81.042,81.073,81.042,81.073,12200000.0
2008-06-13 22:06:00,81.064,81.085,81.064,81.069,17600000.0
2008-06-13 22:07:00,81.077,81.084,81.069,81.084,12800000.0
2008-06-13 22:08:00,81.09,81.09,81.076,81.081,11600000.0
2008-06-13 22:09:00,81.068,81.082,81.068,81.081,11200000.0
2008-06-13 22:10:00,81.08,81.088,81.08,81.081,17000000.0
2008-06-13 22:11:00,81.087,81.087,81.072,81.072,14400000.0
2008-06-13 22:12:00,81.083,81.085,81.071,81.085,11200000.0
2008-06-13 22:13:00,81.092,81.094,81.091,81.092,16000000.0
2008-06-13 22:14:00,81.086,81.092,81.086,81.09,16000000.0
2008-06-13 22:15:00,81.085,81.088,81.083,81.088,12800000.0
2008-06-13 22:16:00,81.073,81.087,81.071,81.087,12800000.0
2008-06-13 22:17:00,81.093,81.104,81.093,81.1,10600000.0
2008-06-13 22:18:00,81.1,81.106,81.1,81.105,12800000.0
2008-06-13 22:19:00,81.103,81.125,81.103,81.113,14400000.0
2008-06-13 22:20:00,81.095,81.107,81.095,81.107,11200000.0
2008-06-13 22:21:00,81.108,81.11,81.096,81.101,13200000.0
2008-06-13 22:22:00,81.105,81.126,81.105,81.126,11200000.0
2008-06-13 22:23:00,81.103,81.117,81.103,81.103,12800000.0
2008-06-13 22:24:00,81.111,81.119,81.109,81.109,12800000.0
2008-06-13 22:25:00,81.104,81.112,81.098,81.1,17600000.0
2008-06-13 22:26:00,81.071,81.083,81.071,81.075,11200000.0
2008-06-13 22:27:00,81.091,81.091,81.034,81.034,16000000.0
2008-06-13 22:28:00,81.021,81.034,81.021,81.031,17600000.0
2008-06-13 22:29:00,81.032,81.043,81.028,81.043,14400000.0
2008-06-13 22:30:00,81.062,81.062,81.051,81.051,12800000.0
2008-06-13 22:31:00,81.044,81.069,81.044,81.069,11200000.0
2008-06-13 22:32:00,81.071,81.072,81.064,81.064,12800000.0
2008-06-13 22:33:00,81.06,81.06,81.044,81.044,12800000.0
2008-06-13 22:34:00,81.041,81.041,81.022,81.031,12800000.0
2008-06-13 22:35:00,81.028,81.05,81.021,81.05,12200000.0
2008-06-13 22:36:00,81.032,81.035,81.018,81.028,12800000.0
2008-06-13 22:37:00,81.027,81.042,81.024,81.042,16000000.0
2008-06-13 22:38:00,81.044,81.053,81.033,81.053,17600000.0
2008-06-13 22:39:00,81.055,81.074,81.05,81.074,10600000.0
2008-06-13 22:40:00,81.085,81.094,81.084,81.085,16000000.0
2008-06-13 22:41:00,81.084,81.085,81.063,81.085,12800000.0
2008-06-13 22:42:00,81.088,81.096,81.084,81.095,10600000.0
2008-06-13 22:43:00,81.075,81.082,81.075,81.081,10600000.0
2008-06-13 22:44:00,81.08,81.093,81.072,81.091,16000000.0
2008-06-13 22:45:00,81.099,81.101,81.092,81.1,12800000.0
2008-06-13 22:46:00,81.075,81.086,81.074,81.079,12800000.0
2008-06-13 22:47:00,81.098,81.106,81.097,81.101,13200000.0
2008-06-13 22:48:00,81.099,81.099,81.079,81.079,12800000.0
2008-06-13 22:49:00,81.096,81.106,81.095,81.105,11200000.0
2008-06-13 22:50:00,81.114,81.12,81.113,81.119,14400000.0
2008-06-13 22:51:00,81.123,81.146,81.121,81.132,12800000.0
2008-06-13 22:52:00,81.119,81.123,81.078,81.089,14400000.0
2008-06-13 22:53:00,81.073,81.073,81.061,81.072,11200000.0
2008-06-13 22:54:00,81.069,81.074,81.067,81.073,11200000.0
2008-06-13 22:55:00,81.072,81.072,81.056,81.056,12800000.0
2008-06-13 22:56:00,81.001,81.001,80.98,80.98,12800000.0
2008-06-13 22:57:00,80.964,81.009,80.964,81.009,11200000.0
2008-06-13 22:58:00,81.028,81.033,81.021,81.021,14400000.0
2008-06-13 22:59:00,81.02,81.02,81.002,81.007,11200000.0
2008-06-15 23:00:00,81.052,81.068,81.052,81.068,13200000.0
2008-06-15 23:02:00,80.944,80.944,80.903,80.903,12800000.0
2008-06-15 23:04:00,81.053,81.053,81.05,81.053,11200000.0
2008-06-15 23:05:00,80.984,81.057,80.984,81.057,11200000.0
2008-06-15 23:06:00,81.071,81.088,81.071,81.082,17600000.0
2008-06-15 23:07:00,81.083,81.096,81.066,81.082,12800000.0
2008-06-15 23:08:00,81.058,81.076,81.058,81.071,11200000.0
2008-06-15 23:09:00,81.089,81.089,81.083,81.086,11200000.0
2008-06-15 23:10:00,81.055,81.059,81.01,81.057,11600000.0
2008-06-15 23:11:00,81.076,81.081,81.064,81.079,17600000.0
2008-06-15 23:12:00,81.078,81.085,81.07,81.077,14400000.0
2008-06-15 23:13:00,81.079,81.094,81.079,81.09,14400000.0
2008-06-15 23:14:00,81.076,81.076,81.068,81.071,17000000.0
2008-06-15 23:15:00,81.067,81.075,81.064,81.075,12800000.0
2008-06-15 23:16:00,81.083,81.1,81.082,81.1,12800000.0
2008-06-15 23:17:00,81.101,81.107,81.094,81.107,17600000.0
2008-06-15 23:18:00,81.106,81.121,81.102,81.121,11200000.0
2008-06-15 23:19:00,81.124,81.128,81.115,81.116,13200000.0
2008-06-15 23:20:00,81.094,81.108,81.094,81.098,12800000.0
2008-06-15 23:21:00,81.103,81.117,81.102,81.102,12800000.0
2008-06-15 23:22:00,81.104,81.111,81.104,81.111,12800000.0
2008-06-15 23:23:00,81.115,81.124,81.11,81.11,11200000.0
2008-06-15 23:24:00,81.125,81.134,81.125,81.133,12800000.0
2008-06-15 23:25:00,81.126,81.126,81.036,81.125,11200000.0
2008-06-15 23:26:00,81.128,81.142,81.123,81.142,16000000.0
2008-06-15 23:27:00,81.141,81.144,81.129,81.142,14800000.0
2008-06-15 23:28:00,81.143,81.145,81.135,81.141,12800000.0
2008-06-15 23:29:00,81.115,81.116,81.101,81.101,11200000.0
2008-06-15 23:30:00,81.117,81.117,81.109,81.111,12800000.0
2008-06-15 23:31:00,81.114,81.118,81.112,81.113,11200000.0
2008-06-15 23:32:00,81.103,81.11,81.095,81.108,17600000.0
2008-06-15 23:33:00,81.121,81.123,81.109,81.109,12800000.0
2008-06-15 23:34:00,81.105,81.105,81.095,81.101,14800000.0
2008-06-15 23:35:00,81.114,81.114,81.09,81.111,12800000.0
2008-06-15 23:36:00,81.087,81.092,81.085,81.09,12800000.0
2008-06-15 23:37:00,81.099,81.111,81.091,81.104,16000000.0
2008-06-15 23:38:00,81.113,81.121,81.111,81.121,11200000.0
2008-06-15 23:39:00,81.128,81.128,81.115,81.116,12800000.0
2008-06-15 23:40:00,81.122,81.128,81.104,81.128,12800000.0
2008-06-15 23:41:00,81.112,81.112,81.101,81.101,12800000.0
2008-06-15 23:42:00,81.13,81.133,81.125,81.132,14400000.0
2008-06-15 23:43:00,81.1,81.109,81.1,81.109,11200000.0
2008-06-15 23:44:00,81.111,81.12,81.111,81.12,12800000.0
2008-06-15 23:45:00,81.11,81.131,81.11,81.131,16000000.0
2008-06-15 23:46:00,81.113,81.131,81.108,81.108,11200000.0
2008-06-15 23:47:00,81.114,81.119,81.114,81.119,12800000.0
2008-06-15 23:48:00,81.117,81.138,81.117,81.135,12200000.0
2008-06-15 23:49:00,81.14,81.148,81.137,81.148,17600000.0
2008-06-15 23:50:00,81.148,81.181,81.148,81.181,11200000.0
2008-06-15 23:51:00,81.182,81.188,81.182,81.188,12800000.0
2008-06-15 23:52:00,81.185,81.201,81.185,81.196,14400000.0
2008-06-15 23:53:00,81.188,81.198,81.188,81.196,14400000.0
2008-06-15 23:54:00,81.172,81.173,81.17,81.171,11200000.0
2008-06-15 23:55:00,81.203,81.223,81.203,81.22,12800000.0
2008-06-15 23:56:00,81.22,81.223,81.217,81.218,12800000.0
2008-06-15 23:57:00,81.198,81.198,81.166,81.166,12800000.0
2008-06-15 23:58:00,81.137,81.137,81.126,81.126,11200000.0
2008-06-15 23:59:00,81.121,81.136,81.119,81.124,14400000.0
2008-06-16 00:00:00,81.133,81.159,81.133,81.159,12800000.0
2008-06-16 00:01:00,81.173,81.194,81.173,81.194,11200000.0
2008-06-16 00:02:00,81.184,81.199,81.184,81.199,12800000.0
2008-06-16 00:03:00,81.2,81.217,81.187,81.217,11200000.0
2008-06-16 00:04:00,81.219,81.227,81.204,81.217,14400000.0
2008-06-16 00:05:00,81.238,81.238,81.214,81.217,12200000.0
2008-06-16 00:06:00,81.213,81.227,81.213,81.215,11200000.0
2008-06-16 00:07:00,81.202,81.202,81.176,81.201,12800000.0
2008-06-16 00:08:00,81.216,81.221,81.212,81.216,12600000.0
2008-06-16 00:09:00,81.212,81.235,81.208,81.208,12800000.0
2008-06-16 00:10:00,81.203,81.212,81.197,81.212,12800000.0
2008-06-16 00:11:00,81.238,81.239,81.217,81.217,11200000.0
2008-06-16 00:12:00,81.207,81.208,81.197,81.201,11200000.0
2008-06-16 00:13:00,81.223,81.232,81.223,81.228,17000000.0
2008-06-16 00:14:00,81.228,81.23,81.221,81.221,11200000.0
2008-06-16 00:15:00,81.214,81.214,81.205,81.205,11200000.0
2008-06-16 00:16:00,81.21,81.23,81.199,81.23,10600000.0
2008-06-16 00:17:00,81.228,81.228,81.207,81.209,12800000.0
2008-06-16 00:18:00,81.18,81.182,81.165,81.182,11200000.0
2008-06-16 00:19:00,81.181,81.2,81.181,81.2,11200000.0
2008-06-16 00:20:00,81.19,81.197,81.135,81.185,14400000.0
2008-06-16 00:21:00,81.18,81.18,81.168,81.177,11200000.0
2008-06-16 00:22:00,81.175,81.188,81.175,81.182,17600000.0
2008-06-16 00:23:00,81.182,81.194,81.182,81.192,12800000.0
2008-06-16 00:24:00,81.191,81.197,81.179,81.193,17600000.0
2008-06-16 00:25:00,81.186,81.186,81.162,81.17,11200000.0
2008-06-16 00:26:00,81.16,81.172,81.16,81.171,11600000.0
2008-06-16 00:27:00,81.166,81.189,81.166,81.189,12800000.0
2008-06-16 00:28:00,81.18,81.205,81.18,81.205,12800000.0
2008-06-16 00:29:00,81.206,81.212,81.191,81.212,14400000.0
2008-06-16 00:30:00,81.212,81.222,81.212,81.215,12800000.0
2008-06-16 00:31:00,81.219,81.22,81.212,81.219,14400000.0
2008-06-16 00:32:00,81.223,81.223,81.21,81.21,14400000.0
2008-06-16 00:33:00,81.218,81.236,81.21,81.236,11200000.0
2008-06-16 00:34:00,81.246,81.249,81.226,81.226,17600000.0
2008-06-16 00:35:00,81.229,81.229,81.221,81.223,11200000.0
2008-06-16 00:36:00,81.223,81.223,81.218,81.22,12800000.0
2008-06-16 00:37:00,81.219,81.219,81.202,81.209,14400000.0
2008-06-16 00:38:00,81.207,81.218,81.201,81.218,14400000.0
2008-06-16 00:39:00,81.218,81.24,81.218,81.225,11200000.0
2008-06-16 00:40:00,81.203,81.207,81.198,81.207,12800000.0
2008-06-16 00:41:00,81.196,81.209,81.196,81.196,11200000.0
2008-06-16 00:42:00,81.22,81.238,81.208,81.236,11200000.0
2008-06-16 00:43:00,81.192,81.248,81.192,81.248,12800000.0
2008-06-16 00:44:00,81.25,81.252,81.234,81.234,17600000.0
2008-06-16 00:45:00,81.211,81.213,81.201,81.208,16000000.0
2008-06-16 00:46:00,81.199,81.212,81.192,81.192,16000000.0
2008-06-16 00:47:00,81.204,81.208,81.199,81.208,11200000.0
2008-06-16 00:48:00,81.211,81.26,81.211,81.257,11200000.0
2008-06-16 00:49:00,81.262,81.278,81.253,81.253,16000000.0
2008-06-16 00:50:00,81.246,81.246,81.24,81.243,11200000.0
2008-06-16 00:51:00,81.244,81.248,81.232,81.248,11200000.0
2008-06-16 00:52:00,81.235,81.246,81.235,81.236,14400000.0
2008-06-16 00:53:00,81.249,81.249,81.233,81.237,16000000.0
2008-06-16 00:54:00,81.239,81.239,81.221,81.221,16000000.0
2008-06-16 00:55:00,81.216,81.216,81.2,81.203,11200000.0
2008-06-16 00:56:00,81.211,81.212,81.201,81.204,14400000.0
2008-06-16 00:57:00,81.19,81.201,81.19,81.19,17600000.0
2008-06-16 00:58:00,81.195,81.218,81.191,81.218,11200000.0
2008-06-16 00:59:00,81.228,81.231,81.221,81.221,12800000.0
2008-06-16 01:00:00,81.205,81.214,81.203,81.214,11200000.0
2008-06-16 01:01:00,81.179,81.179,81.148,81.178,9600000.0
2008-06-16 01:02:00,81.186,81.186,81.149,81.149,11200000.0
2008-06-16 01:03:00,81.159,81.159,81.141,81.141,11200000.0
2008-06-16 01:04:00,81.165,81.171,81.165,81.171,11200000.0
2008-06-16 01:05:00,81.174,81.194,81.174,81.192,12800000.0
2008-06-16 01:06:00,81.178,81.193,81.178,81.19,10600000.0
2008-06-16 01:07:00,81.19,81.19,81.171,81.171,10600000.0
2008-06-16 01:08:00,81.189,81.197,81.183,81.195,11200000.0
2008-06-16 01:09:00,81.193,81.193,81.149,81.161,12800000.0
2008-06-16 01:10:00,81.147,81.165,81.147,81.161,17600000.0
2008-06-16 01:11:00,81.068,81.173,81.068,81.165,11200000.0
2008-06-16 01:12:00,81.161,81.195,81.161,81.195,12800000.0
2008-06-16 01:13:00,81.201,81.201,81.178,81.179,11200000.0
2008-06-16 01:14:00,81.191,81.205,81.175,81.205,11200000.0
2008-06-16 01:15:00,81.229,81.245,81.225,81.245,11200000.0
2008-06-16 01:16:00,81.243,81.257,81.242,81.257,11200000.0
2008-06-16 01:17:00,81.268,81.268,81.244,81.251,11200000.0
2008-06-16 01:18:00,81.243,81.243,81.219,81.219,11200000.0
2008-06-16 01:19:00,81.204,81.211,81.194,81.194,15400000.0
2008-06-16 01:20:00,81.183,81.204,81.183,81.204,16000000.0
2008-06-16 01:21:00,81.201,81.207,81.195,81.205,17600000.0
2008-06-16 01:22:00,81.201,81.215,81.2,81.215,12800000.0
2008-06-16 01:23:00,81.21,81.21,81.198,81.2,12800000.0
2008-06-16 01:24:00,81.211,81.22,81.211,81.219,12800000.0
2008-06-16 01:25:00,81.213,81.213,81.197,81.197,14800000.0
2008-06-16 01:26:00,81.202,81.204,81.185,81.188,11200000.0
2008-06-16 01:27:00,81.183,81.193,81.183,81.193,11200000.0
2008-06-16 01:28:00,81.193,81.202,81.186,81.194,17600000.0
2008-06-16 01:29:00,81.194,81.194,81.182,81.183,12800000.0
2008-06-16 01:30:00,81.18,81.186,81.171,81.178,11200000.0
2008-06-16 01:31:00,81.177,81.199,81.177,81.199,12800000.0
2008-06-16 01:32:00,81.199,81.202,81.197,81.199,11200000.0
2008-06-16 01:33:00,81.186,81.188,81.142,81.142,12200000.0
2008-06-16 01:34:00,81.137,81.162,81.137,81.162,17600000.0
2008-06-16 01:35:00,81.162,81.171,81.154,81.171,11200000.0
2008-06-16 01:36:00,81.179,81.188,81.178,81.184,12800000.0
2008-06-16 01:37:00,81.185,81.189,81.178,81.178,14400000.0
2008-06-16 01:38:00,81.177,81.178,81.165,81.165,18000000.0
2008-06-16 01:39:00,81.165,81.176,81.08,81.176,13200000.0
2008-06-16 01:40:00,81.172,81.172,81.157,81.157,12800000.0
2008-06-16 01:41:00,81.166,81.181,81.163,81.176,13200000.0
2008-06-16 01:42:00,81.192,81.203,81.192,81.197,11200000.0
2008-06-16 01:43:00,81.207,81.224,81.207,81.224,11200000.0
2008-06-16 01:44:00,81.214,81.218,81.205,81.208,11200000.0
2008-06-16 01:45:00,81.205,81.211,81.205,81.211,11200000.0
2008-06-16 01:46:00,81.209,81.209,81.194,81.208,10600000.0
2008-06-16 01:47:00,81.23,81.23,81.174,81.181,17600000.0
2008-06-16 01:48:00,81.19,81.19,81.164,81.189,12200000.0
2008-06-16 01:49:00,81.196,81.206,81.196,81.197,16000000.0
2008-06-16 01:50:00,81.204,81.209,81.194,81.209,16000000.0
2008-06-16 01:51:00,81.201,81.202,81.179,81.179,17600000.0
2008-06-16 01:52:00,81.179,81.18,81.17,81.18,12800000.0
2008-06-16 01:53:00,81.189,81.189,81.167,81.181,14400000.0
2008-06-16 01:54:00,81.185,81.223,81.185,81.223,12800000.0
2008-06-16 01:55:00,81.227,81.235,81.227,81.233,11200000.0
2008-06-16 01:56:00,81.225,81.225,81.198,81.214,16000000.0
2008-06-16 01:57:00,81.217,81.222,81.209,81.209,10600000.0
2008-06-16 01:58:00,81.222,81.237,81.219,81.237,18000000.0
2008-06-16 01:59:00,81.244,81.248,81.233,81.243,12800000.0
2008-06-16 02:00:00,81.252,81.269,81.246,81.261,12800000.0
2008-06-16 02:01:00,81.256,81.26,81.247,81.26,17000000.0
2008-06-16 02:02:00,81.226,81.235,81.218,81.235,11200000.0
2008-06-16 02:03:00,81.244,81.244,81.219,81.219,15400000.0
2008-06-16 02:04:00,81.207,81.215,81.187,81.187,11200000.0
2008-06-16 02:05:00,81.203,81.218,81.199,81.218,12800000.0
2008-06-16 02:06:00,81.218,81.218,81.199,81.199,14400000.0
2008-06-16 02:07:00,81.202,81.22,81.202,81.22,12800000.0
2008-06-16 02:08:00,81.225,81.226,81.201,81.217,17600000.0
2008-06-16 02:09:00,81.223,81.226,81.214,81.221,16000000.0
2008-06-16 02:10:00,81.225,81.236,81.225,81.229,15400000.0
2008-06-16 02:11:00,81.237,81.24,81.223,81.231,12800000.0
2008-06-16 02:12:00,81.22,81.226,81.196,81.226,17600000.0
2008-06-16 02:13:00,81.221,81.224,81.212,81.22,11200000.0
2008-06-16 02:14:00,81.223,81.241,81.223,81.241,11200000.0
2008-06-16 02:15:00,81.234,81.234,81.201,81.201,11200000.0
2008-06-16 02:16:00,81.193,81.207,81.193,81.203,11200000.0
2008-06-16 02:17:00,81.206,81.206,81.186,81.196,11200000.0
2008-06-16 02:18:00,81.188,81.211,81.188,81.211,12800000.0
2008-06-16 02:19:00,81.19,81.201,81.19,81.2,12800000.0
2008-06-16 02:20:00,81.196,81.2,81.111,81.199,12800000.0
2008-06-16 02:21:00,81.199,81.208,81.195,81.208,17600000.0
2008-06-16 02:22:00,81.185,81.218,81.185,81.204,14600000.0
2008-06-16 02:23:00,81.211,81.216,81.207,81.208,13200000.0
2008-06-16 02:24:00,81.204,81.204,81.193,81.197,11200000.0
2008-06-16 02:25:00,81.198,81.198,81.174,81.174,17600000.0
2008-06-16 02:26:00,81.202,81.202,81.18,81.18,12800000.0
2008-06-16 02:27:00,81.181,81.181,81.172,81.174,11200000.0
2008-06-16 02:28:00,81.171,81.174,81.16,81.162,12800000.0
2008-06-16 02:29:00,81.157,81.157,81.146,81.15,11200000.0
2008-06-16 02:30:00,81.145,81.146,81.137,81.139,12800000.0
2008-06-16 02:31:00,81.132,81.14,81.124,81.135,18000000.0
2008-06-16 02:32:00,81.142,81.161,81.139,81.156,11200000.0
2008-06-16 02:33:00,81.172,81.178,81.161,81.178,11200000.0
2008-06-16 02:34:00,81.172,81.172,81.157,81.161,14400000.0
2008-06-16 02:35:00,81.155,81.155,81.122,81.122,12800000.0
2008-06-16 02:36:00,81.141,81.164,81.141,81.158,12800000.0
2008-06-16 02:37:00,81.158,81.164,81.148,81.156,12800000.0
2008-06-16 02:38:00,81.157,81.163,81.146,81.16,17600000.0
2008-06-16 02:39:00,81.168,81.174,81.166,81.169,16000000.0
2008-06-16 02:40:00,81.161,81.186,81.161,81.186,16000000.0
2008-06-16 02:41:00,81.185,81.185,81.17,81.171,11200000.0
2008-06-16 02:42:00,81.197,81.211,81.197,81.198,11200000.0
2008-06-16 02:43:00,81.186,81.187,81.17,81.17,11200000.0
2008-06-16 02:44:00,81.174,81.174,81.162,81.162,11200000.0
2008-06-16 02:45:00,81.161,81.161,81.146,81.152,11200000.0
2008-06-16 02:46:00,81.146,81.162,81.146,81.162,11200000.0
2008-06-16 02:47:00,81.171,81.173,81.165,81.17,12800000.0
2008-06-16 02:48:00,81.165,81.166,81.063,81.063,11200000.0
2008-06-16 02:49:00,81.159,81.177,81.159,81.177,17600000.0
2008-06-16 02:50:00,81.181,81.193,81.171,81.193,12800000.0
2008-06-16 02:51:00,81.201,81.203,81.187,81.192,11200000.0
2008-06-16 02:52:00,81.181,81.187,81.181,81.181,11200000.0
2008-06-16 02:53:00,81.16,81.16,81.149,81.149,11200000.0
2008-06-16 02:54:00,81.172,81.197,81.172,81.178,12800000.0
2008-06-16 02:55:00,81.206,81.208,81.152,81.152,11200000.0
2008-06-16 02:56:00,81.178,81.21,81.178,81.204,10600000.0
2008-06-16 02:57:00,81.217,81.219,81.207,81.214,11200000.0
2008-06-16 02:58:00,81.206,81.206,81.179,81.193,9600000.0
2008-06-16 02:59:00,81.178,81.179,81.173,81.179,11200000.0
2008-06-16 03:00:00,81.214,81.251,81.214,81.248,12800000.0
2008-06-16 03:01:00,81.23,81.23,81.211,81.22,11200000.0
2008-06-16 03:02:00,81.217,81.228,81.214,81.214,17000000.0
2008-06-16 03:03:00,81.201,81.202,81.189,81.202,14400000.0
2008-06-16 03:04:00,81.208,81.214,81.201,81.213,11200000.0
2008-06-16 03:05:00,81.204,81.211,81.202,81.211,16000000.0
2008-06-16 03:06:00,81.201,81.216,81.194,81.216,16000000.0
2008-06-16 03:07:00,81.201,81.219,81.201,81.213,14400000.0
2008-06-16 03:08:00,81.222,81.229,81.22,81.229,11200000.0
2008-06-16 03:09:00,81.22,81.225,81.22,81.224,11200000.0
2008-06-16 03:10:00,81.22,81.22,81.191,81.202,16000000.0
2008-06-16 03:11:00,81.198,81.211,81.198,81.211,11200000.0
2008-06-16 03:12:00,81.215,81.219,81.208,81.218,11200000.0
2008-06-16 03:13:00,81.215,81.222,81.215,81.217,16000000.0
2008-06-16 03:14:00,81.231,81.231,81.212,81.214,16000000.0
2008-06-16 03:15:00,81.217,81.218,81.209,81.209,17600000.0
2008-06-16 03:16:00,81.206,81.212,81.206,81.21,12800000.0
2008-06-16 03:17:00,81.208,81.217,81.2,81.217,11200000.0
2008-06-16 03:18:00,81.215,81.229,81.215,81.215,11200000.0
2008-06-16 03:19:00,81.227,81.227,81.211,81.211,12800000.0
2008-06-16 03:20:00,81.21,81.21,81.201,81.202,11200000.0
2008-06-16 03:21:00,81.211,81.211,81.187,81.199,14400000.0
2008-06-16 03:22:00,81.172,81.202,81.172,81.18,14400000.0
2008-06-16 03:23:00,81.198,81.2,81.195,81.195,12800000.0
2008-06-16 03:24:00,81.186,81.201,81.186,81.201,11200000.0
2008-06-16 03:25:00,81.198,81.203,81.193,81.193,17600000.0
2008-06-16 03:26:00,81.204,81.204,81.171,81.188,11200000.0
2008-06-16 03:27:00,81.176,81.18,81.171,81.173,14400000.0
2008-06-16 03:28:00,81.171,81.196,81.171,81.196,14400000.0
2008-06-16 03:29:00,81.192,81.197,81.186,81.186,12800000.0
2008-06-16 03:30:00,81.182,81.182,81.166,81.173,14400000.0
2008-06-16 03:31:00,81.163,81.166,81.157,81.161,12800000.0
2008-06-16 03:32:00,81.172,81.172,81.167,81.168,12800000.0
2008-06-16 03:33:00,81.165,81.169,81.158,81.158,11200000.0
2008-06-16 03:34:00,81.171,81.173,81.16,81.169,11200000.0
2008-06-16 03:35:00,81.156,81.158,81.143,81.156,17600000.0
2008-06-16 03:36:00,81.139,81.147,81.139,81.142,12800000.0
2008-06-16 03:37:00,81.142,81.15,81.128,81.128,17600000.0
2008-06-16 03:38:00,81.133,81.148,81.133,81.145,11200000.0
2008-06-16 03:39:00,81.139,81.152,81.088,81.146,14400000.0
2008-06-16 03:40:00,81.148,81.148,81.124,81.131,11200000.0
2008-06-16 03:41:00,81.156,81.175,81.156,81.158,11200000.0
2008-06-16 03:42:00,81.156,81.166,81.156,81.162,12800000.0
2008-06-16 03:43:00,81.175,81.178,81.163,81.176,11200000.0
2008-06-16 03:44:00,81.173,81.176,81.17,81.17,11200000.0
2008-06-16 03:45:00,81.179,81.188,81.178,81.188,11200000.0
2008-06-16 03:46:00,81.195,81.198,81.192,81.193,17600000.0
2008-06-16 03:47:00,81.195,81.203,81.188,81.198,11200000.0
2008-06-16 03:48:00,81.18,81.206,81.18,81.206,11200000.0
2008-06-16 03:49:00,81.198,81.198,81.182,81.198,12800000.0
2008-06-16 03:50:00,81.209,81.211,81.199,81.208,12800000.0
2008-06-16 03:51:00,81.203,81.216,81.203,81.216,12800000.0
2008-06-16 03:52:00,81.219,81.22,81.207,81.216,12800000.0
2008-06-16 03:53:00,81.213,81.219,81.208,81.219,11200000.0
2008-06-16 03:54:00,81.218,81.223,81.2,81.214,12800000.0
2008-06-16 03:55:00,81.216,81.216,81.185,81.195,14400000.0
2008-06-16 03:56:00,81.2,81.21,81.196,81.21,11200000.0
2008-06-16 03:57:00,81.222,81.225,81.218,81.218,12800000.0
2008-06-16 03:58:00,81.221,81.222,81.209,81.222,11200000.0
2008-06-16 03:59:00,81.221,81.221,81.195,81.205,12800000.0
2008-06-16 04:00:00,81.197,81.21,81.19,81.204,14400000.0
2008-06-16 04:01:00,81.222,81.23,81.221,81.23,11200000.0
2008-06-16 04:02:00,81.229,81.23,81.214,81.224,12800000.0
2008-06-16 04:03:00,81.217,81.224,81.215,81.215,12800000.0
2008-06-16 04:04:00,81.201,81.232,81.201,81.228,12200000.0
2008-06-16 04:05:00,81.229,81.235,81.229,81.232,11200000.0
2008-06-16 04:06:00,81.224,81.229,81.217,81.217,14400000.0
2008-06-16 04:07:00,81.204,81.218,81.199,81.199,14400000.0
2008-06-16 04:08:00,81.196,81.233,81.195,81.233,12800000.0
2008-06-16 04:09:00,81.241,81.241,81.225,81.225,11200000.0
2008-06-16 04:10:00,81.21,81.213,81.198,81.213,17600000.0
2008-06-16 04:11:00,81.215,81.218,81.2,81.2,12800000.0
2008-06-16 04:12:00,81.201,81.217,81.201,81.217,12800000.0
2008-06-16 04:13:00,81.219,81.219,81.213,81.216,11200000.0
2008-06-16 04:14:00,81.213,81.227,81.206,81.206,16000000.0
2008-06-16 04:15:00,81.216,81.236,81.216,81.236,12800000.0
2008-06-16 04:16:00,81.234,81.234,81.221,81.222,11200000.0
2008-06-16 04:17:00,81.23,81.235,81.226,81.228,14400000.0
2008-06-16 04:18:00,81.229,81.255,81.229,81.255,12800000.0
2008-06-16 04:19:00,81.253,81.253,81.214,81.228,12800000.0
2008-06-16 04:20:00,81.225,81.225,81.219,81.221,12800000.0
2008-06-16 04:21:00,81.224,81.224,81.215,81.216,11200000.0
2008-06-16 04:22:00,81.23,81.236,81.218,81.226,16000000.0
2008-06-16 04:23:00,81.216,81.225,81.211,81.211,12200000.0
2008-06-16 04:24:00,81.23,81.23,81.214,81.22,13200000.0
2008-06-16 04:25:00,81.219,81.233,81.216,81.233,14400000.0
2008-06-16 04:26:00,81.217,81.224,81.199,81.2,12800000.0
2008-06-16 04:27:00,81.198,81.217,81.194,81.2,17600000.0
2008-06-16 04:28:00,81.222,81.222,81.211,81.215,11200000.0
2008-06-16 04:29:00,81.215,81.22,81.214,81.216,12800000.0
2008-06-16 04:30:00,81.18,81.204,81.18,81.2,10600000.0
2008-06-16 04:31:00,81.23,81.237,81.225,81.234,12800000.0
2008-06-16 04:32:00,81.233,81.233,81.204,81.215,16000000.0
2008-06-16 04:33:00,81.22,81.225,81.214,81.222,16000000.0
2008-06-16 04:34:00,81.212,81.212,81.104,81.206,11200000.0
2008-06-16 04:35:00,81.22,81.224,81.209,81.223,12800000.0
2008-06-16 04:36:00,81.199,81.223,81.199,81.223,11200000.0
2008-06-16 04:37:00,81.231,81.236,81.229,81.229,12800000.0
2008-06-16 04:38:00,81.205,81.218,81.205,81.212,12800000.0
2008-06-16 04:39:00,81.212,81.235,81.21,81.233,12800000.0
2008-06-16 04:40:00,81.208,81.243,81.208,81.229,12800000.0
2008-06-16 04:41:00,81.231,81.236,81.218,81.233,11200000.0
2008-06-16 04:42:00,81.238,81.249,81.238,81.242,17600000.0
2008-06-16 04:43:00,81.25,81.255,81.247,81.255,12800000.0
2008-06-16 04:44:00,81.252,81.266,81.248,81.253,12200000.0
2008-06-16 04:45:00,81.252,81.252,81.239,81.24,17600000.0
2008-06-16 04:46:00,81.234,81.241,81.23,81.241,14400000.0
2008-06-16 04:47:00,81.235,81.24,81.228,81.238,14400000.0
2008-06-16 04:48:00,81.246,81.247,81.215,81.227,17600000.0
2008-06-16 04:49:00,81.222,81.243,81.222,81.243,11200000.0
2008-06-16 04:50:00,81.247,81.247,81.238,81.239,11200000.0
2008-06-16 04:51:00,81.24,81.245,81.233,81.233,11200000.0
2008-06-16 04:52:00,81.242,81.242,81.228,81.236,12800000.0
2008-06-16 04:53:00,81.246,81.257,81.246,81.253,17600000.0
2008-06-16 04:54:00,81.22,81.255,81.22,81.255,11200000.0
2008-06-16 04:55:00,81.247,81.254,81.238,81.254,11200000.0
2008-06-16 04:56:00,81.248,81.257,81.244,81.254,17600000.0
2008-06-16 04:57:00,81.268,81.269,81.24,81.24,12800000.0
2008-06-16 04:58:00,81.223,81.223,81.2,81.222,10600000.0
2008-06-16 04:59:00,81.235,81.24,81.234,81.235,12800000.0
2008-06-16 05:00:00,81.238,81.238,81.219,81.23,11200000.0
2008-06-16 05:01:00,81.229,81.242,81.225,81.242,14400000.0
2008-06-16 05:02:00,81.246,81.25,81.229,81.229,11200000.0
2008-06-16 05:03:00,81.23,81.232,81.214,81.231,12800000.0
2008-06-16 05:04:00,81.225,81.232,81.221,81.23,12800000.0
2008-06-16 05:05:00,81.219,81.229,81.217,81.226,11200000.0
2008-06-16 05:06:00,81.21,81.224,81.21,81.22,11200000.0
2008-06-16 05:07:00,81.218,81.218,81.196,81.201,14400000.0
2008-06-16 05:08:00,81.208,81.218,81.208,81.218,12800000.0
2008-06-16 05:09:00,81.226,81.234,81.22,81.234,13800000.0
2008-06-16 05:10:00,81.23,81.235,81.222,81.225,11200000.0
2008-06-16 05:11:00,81.205,81.214,81.199,81.21,12800000.0
2008-06-16 05:12:00,81.221,81.231,81.22,81.227,12200000.0
2008-06-16 05:13:00,81.231,81.231,81.221,81.23,12800000.0
2008-06-16 05:14:00,81.231,81.231,81.219,81.231,12800000.0
2008-06-16 05:15:00,81.225,81.23,81.206,81.227,16000000.0
2008-06-16 05:16:00,81.228,81.232,81.221,81.222,10600000.0
2008-06-16 05:17:00,81.222,81.226,81.22,81.22,11200000.0
2008-06-16 05:18:00,81.213,81.224,81.206,81.219,12800000.0
2008-06-16 05:19:00,81.218,81.223,81.2,81.203,16000000.0
2008-06-16 05:20:00,81.213,81.222,81.213,81.22,11200000.0
2008-06-16 05:21:00,81.23,81.236,81.221,81.236,17600000.0
2008-06-16 05:22:00,81.231,81.231,81.205,81.215,16000000.0
2008-06-16 05:23:00,81.212,81.221,81.212,81.212,12800000.0
2008-06-16 05:24:00,81.217,81.217,81.191,81.205,13200000.0
2008-06-16 05:25:00,81.221,81.226,81.219,81.226,13200000.0
2008-06-16 05:26:00,81.215,81.224,81.203,81.224,12800000.0
2008-06-16 05:27:00,81.22,81.224,81.215,81.217,12800000.0
2008-06-16 05:28:00,81.181,81.203,81.181,81.195,11200000.0
2008-06-16 05:29:00,81.219,81.224,81.212,81.224,12800000.0
2008-06-16 05:30:00,81.224,81.231,81.217,81.227,14400000.0
2008-06-16 05:31:00,81.224,81.248,81.224,81.248,17000000.0
2008-06-16 05:32:00,81.245,81.257,81.245,81.252,16000000.0
2008-06-16 05:33:00,81.255,81.255,81.23,81.23,11200000.0
2008-06-16 05:34:00,81.222,81.224,81.212,81.218,17600000.0
2008-06-16 05:35:00,81.231,81.243,81.231,81.233,12800000.0
2008-06-16 05:36:00,81.234,81.235,81.216,81.222,12800000.0
2008-06-16 05:37:00,81.226,81.231,81.225,81.23,11200000.0
2008-06-16 05:38:00,81.226,81.24,81.222,81.239,12800000.0
2008-06-16 05:39:00,81.234,81.234,81.22,81.223,11200000.0
2008-06-16 05:40:00,81.224,81.23,81.224,81.227,14400000.0
2008-06-16 05:41:00,81.209,81.209,81.2,81.201,12800000.0
2008-06-16 05:42:00,81.196,81.213,81.194,81.207,11200000.0
2008-06-16 05:43:00,81.212,81.212,81.205,81.209,12800000.0
2008-06-16 05:44:00,81.213,81.222,81.211,81.222,12800000.0
2008-06-16 05:45:00,81.22,81.225,81.22,81.222,16000000.0
2008-06-16 05:46:00,81.221,81.222,81.216,81.222,16000000.0
2008-06-16 05:47:00,81.212,81.214,81.196,81.196,11200000.0
2008-06-16 05:48:00,81.208,81.222,81.208,81.222,14400000.0
2008-06-16 05:49:00,81.219,81.241,81.219,81.241,17600000.0
2008-06-16 05:50:00,81.232,81.232,81.209,81.209,11200000.0
2008-06-16 05:51:00,81.23,81.241,81.23,81.232,11200000.0
2008-06-16 05:52:00,81.221,81.239,81.213,81.239,13200000.0
2008-06-16 05:53:00,81.249,81.259,81.249,81.253,17600000.0
2008-06-16 05:54:00,81.256,81.256,81.226,81.226,12800000.0
2008-06-16 05:55:00,81.165,81.233,81.165,81.233,11200000.0
2008-06-16 05:56:00,81.222,81.23,81.214,81.23,11200000.0
2008-06-16 05:57:00,81.231,81.247,81.229,81.247,12800000.0
2008-06-16 05:58:00,81.242,81.245,81.233,81.234,12800000.0
2008-06-16 05:59:00,81.234,81.241,81.227,81.235,12800000.0
2008-06-16 06:00:00,81.225,81.241,81.225,81.231,14400000.0
2008-06-16 06:01:00,81.227,81.257,81.227,81.257,16000000.0
2008-06-16 06:02:00,81.256,81.256,81.247,81.247,12800000.0
2008-06-16 06:03:00,81.248,81.248,81.234,81.247,12800000.0
2008-06-16 06:04:00,81.244,81.255,81.244,81.248,10600000.0
2008-06-16 06:05:00,81.246,81.257,81.243,81.248,14400000.0
2008-06-16 06:06:00,81.247,81.259,81.247,81.257,17600000.0
2008-06-16 06:07:00,81.253,81.265,81.253,81.263,11200000.0
2008-06-16 06:08:00,81.259,81.267,81.175,81.261,12800000.0
2008-06-16 06:09:00,81.261,81.275,81.261,81.275,11200000.0
2008-06-16 06:10:00,81.276,81.278,81.26,81.278,14400000.0
2008-06-16 06:11:00,81.278,81.281,81.269,81.276,17600000.0
2008-06-16 06:12:00,81.264,81.266,81.256,81.265,12800000.0
2008-06-16 06:13:00,81.26,81.262,81.236,81.253,12800000.0
2008-06-16 06:14:00,81.233,81.257,81.233,81.252,14400000.0
2008-06-16 06:15:00,81.248,81.253,81.234,81.238,17600000.0
2008-06-16 06:16:00,81.259,81.285,81.259,81.284,17600000.0
2008-06-16 06:17:00,81.29,81.291,81.278,81.278,9600000.0
2008-06-16 06:18:00,81.274,81.284,81.274,81.282,14400000.0
2008-06-16 06:19:00,81.283,81.292,81.283,81.292,16000000.0
2008-06-16 06:20:00,81.292,81.292,81.285,81.287,12800000.0
2008-06-16 06:21:00,81.291,81.291,81.282,81.283,12800000.0
2008-06-16 06:22:00,81.284,81.289,81.283,81.285,12800000.0
2008-06-16 06:23:00,81.275,81.28,81.262,81.262,17600000.0
2008-06-16 06:24:00,81.252,81.271,81.252,81.267,11200000.0
2008-06-16 06:25:00,81.254,81.263,81.246,81.263,11200000.0
2008-06-16 06:26:00,81.249,81.27,81.249,81.263,11200000.0
2008-06-16 06:27:00,81.274,81.28,81.27,81.28,11200000.0
2008-06-16 06:28:00,81.275,81.285,81.273,81.285,11200000.0
2008-06-16 06:29:00,81.276,81.281,81.271,81.281,13200000.0
2008-06-16 06:30:00,81.278,81.284,81.263,81.263,12800000.0
2008-06-16 06:31:00,81.277,81.279,81.268,81.276,12800000.0
2008-06-16 06:32:00,81.276,81.276,81.262,81.262,11200000.0
2008-06-16 06:33:00,81.256,81.256,81.238,81.25,17600000.0
2008-06-16 06:34:00,81.227,81.231,81.219,81.229,10600000.0
2008-06-16 06:35:00,81.228,81.23,81.22,81.226,12800000.0
2008-06-16 06:36:00,81.241,81.241,81.22,81.222,13800000.0
2008-06-16 06:37:00,81.228,81.23,81.215,81.215,12800000.0
2008-06-16 06:38:00,81.214,81.218,81.207,81.207,12800000.0
2008-06-16 06:39:00,81.202,81.202,81.185,81.185,12800000.0
2008-06-16 06:40:00,81.182,81.195,81.182,81.195,12800000.0
2008-06-16 06:41:00,81.196,81.202,81.184,81.184,12800000.0
2008-06-16 06:42:00,81.183,81.19,81.172,81.188,12800000.0
2008-06-16 06:43:00,81.19,81.195,81.186,81.189,12800000.0
2008-06-16 06:44:00,81.195,81.211,81.186,81.211,17600000.0
2008-06-16 06:45:00,81.198,81.213,81.194,81.203,17600000.0
2008-06-16 06:46:00,81.201,81.208,81.198,81.199,11200000.0
2008-06-16 06:47:00,81.189,81.197,81.186,81.193,12800000.0
2008-06-16 06:48:00,81.167,81.191,81.167,81.189,13200000.0
2008-06-16 06:49:00,81.166,81.187,81.153,81.187,12800000.0
2008-06-16 06:50:00,81.184,81.19,81.184,81.185,12800000.0
2008-06-16 06:51:00,81.184,81.193,81.181,81.193,12800000.0
2008-06-16 06:52:00,81.199,81.202,81.193,81.194,12800000.0
2008-06-16 06:53:00,81.188,81.2,81.188,81.197,17600000.0
2008-06-16 06:54:00,81.151,81.156,81.132,81.156,14400000.0
2008-06-16 06:55:00,81.18,81.185,81.172,81.182,11200000.0
2008-06-16 06:56:00,81.142,81.165,81.142,81.163,12200000.0
2008-06-16 06:57:00,81.18,81.18,81.123,81.123,11200000.0
2008-06-16 06:58:00,81.131,81.186,81.131,81.186,17000000.0
2008-06-16 06:59:00,81.192,81.192,81.175,81.185,12800000.0
2008-06-16 07:00:00,81.179,81.187,81.094,81.174,14400000.0
2008-06-16 07:01:00,81.182,81.187,81.177,81.179,17600000.0
2008-06-16 07:02:00,81.163,81.18,81.161,81.176,10600000.0
2008-06-16 07:03:00,81.18,81.181,81.163,81.163,12800000.0
2008-06-16 07:04:00,81.177,81.188,81.177,81.18,12800000.0
2008-06-16 07:05:00,81.174,81.174,81.159,81.172,11200000.0
2008-06-16 07:06:00,81.181,81.189,81.176,81.183,12800000.0
2008-06-16 07:07:00,81.183,81.183,81.171,81.171,11200000.0
2008-06-16 07:08:00,81.196,81.203,81.193,81.193,11200000.0
2008-06-16 07:09:00,81.176,81.185,81.176,81.185,12800000.0
2008-06-16 07:10:00,81.189,81.19,81.18,81.18,11200000.0
2008-06-16 07:11:00,81.183,81.183,81.168,81.169,12800000.0
2008-06-16 07:12:00,81.145,81.178,81.145,81.178,11200000.0
2008-06-16 07:13:00,81.19,81.199,81.19,81.195,12200000.0
2008-06-16 07:14:00,81.195,81.197,81.179,81.197,11200000.0
2008-06-16 07:15:00,81.213,81.225,81.213,81.214,11200000.0
2008-06-16 07:16:00,81.191,81.201,81.185,81.185,17600000.0
2008-06-16 07:17:00,81.217,81.217,81.204,81.206,12800000.0
2008-06-16 07:18:00,81.204,81.209,81.202,81.202,14400000.0
2008-06-16 07:19:00,81.216,81.216,81.199,81.202,12800000.0
2008-06-16 07:20:00,81.19,81.2,81.182,81.2,15800000.0
2008-06-16 07:21:00,81.201,81.205,81.195,81.195,12800000.0
2008-06-16 07:22:00,81.175,81.185,81.174,81.185,17600000.0
2008-06-16 07:23:00,81.197,81.199,81.171,81.172,11200000.0
2008-06-16 07:24:00,81.189,81.2,81.179,81.179,16400000.0
2008-06-16 07:25:00,81.192,81.208,81.182,81.208,16000000.0
2008-06-16 07:26:00,81.213,81.241,81.213,81.241,16000000.0
2008-06-16 07:27:00,81.233,81.243,81.222,81.225,16400000.0
2008-06-16 07:28:00,81.222,81.231,81.22,81.223,13800000.0
2008-06-16 07:29:00,81.231,81.231,81.205,81.215,14400000.0
2008-06-16 07:30:00,81.213,81.23,81.209,81.23,12800000.0
2008-06-16 07:31:00,81.22,81.22,81.157,81.216,17600000.0
2008-06-16 07:32:00,81.227,81.235,81.224,81.229,12800000.0
2008-06-16 07:33:00,81.23,81.232,81.222,81.223,11200000.0
2008-06-16 07:34:00,81.238,81.238,81.192,81.192,12800000.0
2008-06-16 07:35:00,81.194,81.204,81.189,81.203,16000000.0
2008-06-16 07:36:00,81.211,81.24,81.211,81.24,16000000.0
2008-06-16 07:37:00,81.214,81.218,81.203,81.216,11200000.0
2008-06-16 07:38:00,81.221,81.225,81.215,81.22,11200000.0
2008-06-16 07:39:00,81.21,81.21,81.197,81.204,11200000.0
2008-06-16 07:40:00,81.212,81.249,81.212,81.249,11200000.0
2008-06-16 07:41:00,81.255,81.256,81.246,81.253,12800000.0
2008-06-16 07:42:00,81.275,81.284,81.275,81.284,12800000.0
2008-06-16 07:43:00,81.278,81.288,81.257,81.257,13200000.0
2008-06-16 07:44:00,81.265,81.273,81.263,81.273,11200000.0
2008-06-16 07:45:00,81.286,81.286,81.265,81.279,11200000.0
2008-06-16 07:46:00,81.269,81.279,81.265,81.279,11200000.0
2008-06-16 07:47:00,81.279,81.289,81.272,81.272,14400000.0
2008-06-16 07:48:00,81.275,81.275,81.259,81.259,14400000.0
2008-06-16 07:49:00,81.266,81.269,81.257,81.259,17600000.0
2008-06-16 07:50:00,81.268,81.272,81.258,81.272,16000000.0
2008-06-16 07:51:00,81.284,81.285,81.267,81.271,12800000.0
2008-06-16 07:52:00,81.276,81.277,81.268,81.273,16000000.0
2008-06-16 07:53:00,81.268,81.275,81.259,81.275,13200000.0
2008-06-16 07:54:00,81.274,81.274,81.24,81.24,12800000.0
2008-06-16 07:55:00,81.242,81.262,81.232,81.258,12800000.0
2008-06-16 07:56:00,81.269,81.274,81.265,81.267,16000000.0
2008-06-16 07:57:00,81.252,81.257,81.252,81.257,11200000.0
2008-06-16 07:58:00,81.233,81.251,81.233,81.245,11200000.0
2008-06-16 07:59:00,81.259,81.305,81.259,81.305,13200000.0
2008-06-16 08:00:00,81.3,81.3,81.275,81.286,14400000.0
2008-06-16 08:01:00,81.279,81.279,81.245,81.26,14400000.0
2008-06-16 08:02:00,81.275,81.275,81.262,81.265,12800000.0
2008-06-16 08:03:00,81.278,81.284,81.276,81.277,11200000.0
2008-06-16 08:04:00,81.283,81.295,81.278,81.288,11200000.0
2008-06-16 08:05:00,81.29,81.298,81.288,81.288,14400000.0
2008-06-16 08:06:00,81.283,81.288,81.274,81.281,17600000.0
2008-06-16 08:07:00,81.283,81.291,81.281,81.291,11200000.0
2008-06-16 08:08:00,81.294,81.298,81.28,81.294,12800000.0
2008-06-16 08:09:00,81.288,81.308,81.288,81.308,12800000.0
2008-06-16 08:10:00,81.28,81.298,81.28,81.294,12200000.0
2008-06-16 08:11:00,81.298,81.304,81.276,81.284,11200000.0
2008-06-16 08:12:00,81.303,81.337,81.303,81.326,16000000.0
2008-06-16 08:13:00,81.333,81.333,81.314,81.314,11200000.0
2008-06-16 08:14:00,81.321,81.321,81.307,81.31,11200000.0
2008-06-16 08:15:00,81.316,81.337,81.308,81.337,16000000.0
2008-06-16 08:16:00,81.308,81.308,81.269,81.272,11200000.0
2008-06-16 08:17:00,81.274,81.287,81.272,81.287,12200000.0
2008-06-16 08:18:00,81.306,81.321,81.306,81.306,12800000.0
2008-06-16 08:19:00,81.306,81.319,81.306,81.315,14400000.0
2008-06-16 08:20:00,81.332,81.333,81.327,81.327,11200000.0
2008-06-16 08:21:00,81.321,81.324,81.303,81.303,17600000.0
2008-06-16 08:22:00,81.298,81.321,81.298,81.302,11200000.0
2008-06-16 08:23:00,81.312,81.312,81.277,81.277,11200000.0
2008-06-16 08:24:00,81.248,81.248,81.197,81.214,17000000.0
2008-06-16 08:25:00,81.197,81.252,81.197,81.237,12800000.0
2008-06-16 08:26:00,81.204,81.22,81.204,81.213,12800000.0
2008-06-16 08:27:00,81.198,81.217,81.198,81.199,13200000.0
2008-06-16 08:28:00,81.191,81.239,81.191,81.239,17600000.0
2008-06-16 08:29:00,81.267,81.274,81.265,81.265,14400000.0
2008-06-16 08:30:00,81.238,81.242,81.227,81.227,11200000.0
2008-06-16 08:31:00,81.207,81.222,81.207,81.222,12800000.0
2008-06-16 08:32:00,81.207,81.231,81.207,81.231,11200000.0
2008-06-16 08:33:00,81.23,81.237,81.228,81.228,11600000.0
2008-06-16 08:34:00,81.238,81.255,81.234,81.236,18000000.0
2008-06-16 08:35:00,81.238,81.238,81.223,81.23,17600000.0
2008-06-16 08:36:00,81.228,81.241,81.228,81.241,17600000.0
2008-06-16 08:37:00,81.25,81.261,81.25,81.255,11200000.0
2008-06-16 08:38:00,81.254,81.286,81.254,81.286,16400000.0
2008-06-16 08:39:00,81.274,81.291,81.274,81.291,15400000.0
2008-06-16 08:40:00,81.301,81.301,81.272,81.272,14800000.0
2008-06-16 08:41:00,81.28,81.295,81.28,81.284,17600000.0
2008-06-16 08:42:00,81.26,81.26,81.252,81.255,12800000.0
2008-06-16 08:43:00,81.241,81.251,81.24,81.245,12800000.0
2008-06-16 08:44:00,81.226,81.226,81.2,81.2,12800000.0
2008-06-16 08:45:00,81.214,81.234,81.214,81.234,16000000.0
2008-06-16 08:46:00,81.259,81.278,81.259,81.278,11200000.0
2008-06-16 08:47:00,81.289,81.3,81.285,81.297,11200000.0
2008-06-16 08:48:00,81.336,81.337,81.326,81.326,12800000.0
2008-06-16 08:49:00,81.337,81.337,81.309,81.319,17600000.0
2008-06-16 08:50:00,81.331,81.338,81.326,81.329,12800000.0
2008-06-16 08:51:00,81.325,81.333,81.322,81.332,17600000.0
2008-06-16 08:52:00,81.341,81.347,81.327,81.347,11200000.0
2008-06-16 08:53:00,81.354,81.354,81.344,81.35,16000000.0
2008-06-16 08:54:00,81.322,81.328,81.306,81.309,13800000.0
2008-06-16 08:55:00,81.32,81.324,81.311,81.311,16000000.0
2008-06-16 08:56:00,81.311,81.321,81.309,81.321,12800000.0
2008-06-16 08:57:00,81.303,81.309,81.303,81.303,11200000.0
2008-06-16 08:58:00,81.299,81.304,81.293,81.301,12800000.0
2008-06-16 08:59:00,81.315,81.326,81.315,81.326,12800000.0
2008-06-16 09:00:00,81.331,81.331,81.325,81.325,18000000.0
2008-06-16 09:01:00,81.32,81.327,81.313,81.327,11200000.0
2008-06-16 09:02:00,81.326,81.336,81.319,81.334,11600000.0
2008-06-16 09:03:00,81.33,81.331,81.306,81.322,16000000.0
2008-06-16 09:04:00,81.326,81.337,81.326,81.337,11200000.0
2008-06-16 09:05:00,81.321,81.355,81.321,81.352,11200000.0
2008-06-16 09:06:00,81.37,81.37,81.33,81.331,12800000.0
2008-06-16 09:07:00,81.293,81.293,81.279,81.279,12800000.0
2008-06-16 09:08:00,81.28,81.289,81.278,81.286,12800000.0
2008-06-16 09:09:00,81.301,81.315,81.296,81.315,17600000.0
2008-06-16 09:10:00,81.324,81.33,81.322,81.33,12800000.0
2008-06-16 09:11:00,81.338,81.356,81.33,81.356,12800000.0
2008-06-16 09:12:00,81.327,81.343,81.327,81.338,12800000.0
2008-06-16 09:13:00,81.362,81.366,81.354,81.364,11200000.0
2008-06-16 09:14:00,81.365,81.365,81.345,81.355,11200000.0
2008-06-16 09:15:00,81.36,81.362,81.349,81.353,10600000.0
2008-06-16 09:16:00,81.342,81.358,81.342,81.356,12800000.0
2008-06-16 09:17:00,81.361,81.365,81.357,81.364,11200000.0
2008-06-16 09:18:00,81.361,81.381,81.361,81.381,14400000.0
2008-06-16 09:19:00,81.375,81.375,81.361,81.37,12800000.0
2008-06-16 09:20:00,81.37,81.389,81.37,81.389,16000000.0
2008-06-16 09:21:00,81.401,81.422,81.401,81.421,11200000.0
2008-06-16 09:22:00,81.418,81.429,81.415,81.415,17600000.0
2008-06-16 09:23:00,81.407,81.418,81.407,81.415,12800000.0
2008-06-16 09:24:00,81.408,81.409,81.396,81.404,12800000.0
2008-06-16 09:25:00,81.411,81.411,81.398,81.398,12200000.0
2008-06-16 09:26:00,81.374,81.385,81.357,81.36,11200000.0
2008-06-16 09:27:00,81.369,81.381,81.369,81.38,11200000.0
2008-06-16 09:28:00,81.383,81.396,81.383,81.396,13200000.0
2008-06-16 09:29:00,81.402,81.409,81.396,81.404,11200000.0
2008-06-16 09:30:00,81.403,81.41,81.403,81.407,12800000.0
2008-06-16 09:31:00,81.345,81.387,81.344,81.355,12800000.0
2008-06-16 09:32:00,81.402,81.405,81.384,81.386,14400000.0
2008-06-16 09:33:00,81.408,81.419,81.399,81.419,12800000.0
2008-06-16 09:34:00,81.379,81.402,81.379,81.402,11200000.0
2008-06-16 09:35:00,81.408,81.414,81.403,81.41,12800000.0
2008-06-16 09:36:00,81.411,81.423,81.394,81.394,16000000.0
2008-06-16 09:37:00,81.398,81.398,81.329,81.382,16000000.0
2008-06-16 09:38:00,81.374,81.374,81.343,81.343,11600000.0
2008-06-16 09:39:00,81.309,81.353,81.288,81.353,12800000.0
2008-06-16 09:40:00,81.324,81.334,81.321,81.321,16000000.0
2008-06-16 09:41:00,81.323,81.339,81.32,81.339,11200000.0
2008-06-16 09:42:00,81.357,81.358,81.34,81.344,11200000.0
2008-06-16 09:43:00,81.337,81.337,81.326,81.334,12800000.0
2008-06-16 09:44:00,81.337,81.347,81.327,81.336,14800000.0
2008-06-16 09:45:00,81.321,81.326,81.317,81.321,12200000.0
2008-06-16 09:46:00,81.323,81.329,81.307,81.307,11200000.0
2008-06-16 09:47:00,81.327,81.327,81.31,81.31,12800000.0
2008-06-16 09:48:00,81.302,81.308,81.294,81.303,11200000.0
2008-06-16 09:49:00,81.311,81.315,81.304,81.312,12800000.0
2008-06-16 09:50:00,81.308,81.311,81.303,81.303,16000000.0
2008-06-16 09:51:00,81.318,81.329,81.311,81.329,16000000.0
2008-06-16 09:52:00,81.338,81.343,81.326,81.329,11200000.0
2008-06-16 09:53:00,81.338,81.339,81.326,81.328,12800000.0
2008-06-16 09:54:00,81.329,81.329,81.316,81.326,18000000.0
2008-06-16 09:55:00,81.345,81.35,81.337,81.337,11600000.0
2008-06-16 09:56:00,81.333,81.335,81.321,81.335,12800000.0
2008-06-16 09:57:00,81.346,81.365,81.338,81.365,17600000.0
2008-06-16 09:58:00,81.359,81.359,81.255,81.354,17600000.0
2008-06-16 09:59:00,81.347,81.349,81.337,81.344,17600000.0
2008-06-16 10:00:00,81.332,81.343,81.32,81.328,10600000.0
2008-06-16 10:01:00,81.334,81.357,81.334,81.357,12800000.0
2008-06-16 10:02:00,81.363,81.363,81.348,81.348,16000000.0
2008-06-16 10:03:00,81.349,81.367,81.349,81.352,11200000.0
2008-06-16 10:04:00,81.366,81.366,81.32,81.335,12800000.0
2008-06-16 10:05:00,81.36,81.366,81.353,81.353,8000000.0
2008-06-16 10:06:00,81.372,81.372,81.348,81.352,17600000.0
2008-06-16 10:07:00,81.335,81.343,81.321,81.329,12800000.0
2008-06-16 10:08:00,81.33,81.359,81.33,81.359,11200000.0
2008-06-16 10:09:00,81.357,81.364,81.35,81.357,12800000.0
2008-06-16 10:10:00,81.353,81.36,81.353,81.36,11600000.0
2008-06-16 10:11:00,81.341,81.372,81.341,81.372,10600000.0
2008-06-16 10:12:00,81.349,81.376,81.342,81.376,12800000.0
2008-06-16 10:13:00,81.374,81.376,81.363,81.363,12800000.0
2008-06-16 10:14:00,81.359,81.365,81.353,81.353,11200000.0
2008-06-16 10:15:00,81.349,81.367,81.349,81.356,12800000.0
2008-06-16 10:16:00,81.348,81.348,81.331,81.331,13200000.0
2008-06-16 10:17:00,81.323,81.329,81.321,81.326,11200000.0
2008-06-16 10:18:00,81.341,81.341,81.321,81.332,11200000.0
2008-06-16 10:19:00,81.333,81.341,81.329,81.341,11200000.0
2008-06-16 10:20:00,81.346,81.348,81.333,81.339,17600000.0
2008-06-16 10:21:00,81.324,81.329,81.297,81.297,16400000.0
2008-06-16 10:22:00,81.288,81.318,81.288,81.318,11200000.0
2008-06-16 10:23:00,81.321,81.331,81.318,81.331,11200000.0
2008-06-16 10:24:00,81.325,81.334,81.322,81.322,12800000.0
2008-06-16 10:25:00,81.302,81.302,81.252,81.263,11200000.0
2008-06-16 10:26:00,81.259,81.28,81.259,81.28,12800000.0
2008-06-16 10:27:00,81.264,81.292,81.264,81.292,11200000.0
2008-06-16 10:28:00,81.292,81.292,81.258,81.258,12800000.0
2008-06-16 10:29:00,81.256,81.277,81.256,81.277,11200000.0
2008-06-16 10:30:00,81.262,81.275,81.259,81.259,13200000.0
2008-06-16 10:31:00,81.255,81.269,81.228,81.269,13200000.0
2008-06-16 10:32:00,81.282,81.3,81.282,81.29,17600000.0
2008-06-16 10:33:00,81.286,81.294,81.264,81.264,11200000.0
2008-06-16 10:34:00,81.276,81.282,81.275,81.275,11200000.0
2008-06-16 10:35:00,81.287,81.299,81.283,81.298,11200000.0
2008-06-16 10:36:00,81.287,81.299,81.287,81.294,11200000.0
2008-06-16 10:37:00,81.296,81.296,81.211,81.274,11200000.0
2008-06-16 10:38:00,81.282,81.297,81.281,81.297,12800000.0
2008-06-16 10:39:00,81.288,81.297,81.283,81.297,11200000.0
2008-06-16 10:40:00,81.301,81.301,81.278,81.278,16000000.0
2008-06-16 10:41:00,81.293,81.295,81.285,81.285,12800000.0
2008-06-16 10:42:00,81.288,81.298,81.283,81.298,11200000.0
2008-06-16 10:43:00,81.297,81.309,81.295,81.309,11200000.0
2008-06-16 10:44:00,81.303,81.309,81.303,81.308,12800000.0
2008-06-16 10:45:00,81.302,81.319,81.298,81.319,12800000.0
2008-06-16 10:46:00,81.313,81.316,81.306,81.306,12800000.0
2008-06-16 10:47:00,81.301,81.369,81.301,81.364,12800000.0
2008-06-16 10:48:00,81.354,81.374,81.345,81.374,12800000.0
2008-06-16 10:49:00,81.372,81.38,81.372,81.38,11200000.0
2008-06-16 10:50:00,81.383,81.393,81.376,81.382,16000000.0
2008-06-16 10:51:00,81.388,81.415,81.388,81.415,17600000.0
2008-06-16 10:52:00,81.418,81.423,81.413,81.423,11200000.0
2008-06-16 10:53:00,81.42,81.421,81.395,81.398,11200000.0
2008-06-16 10:54:00,81.405,81.415,81.396,81.415,17600000.0
2008-06-16 10:55:00,81.399,81.399,81.371,81.373,11200000.0
2008-06-16 10:56:00,81.374,81.398,81.374,81.398,11200000.0
2008-06-16 10:57:00,81.405,81.41,81.393,81.41,15400000.0
2008-06-16 10:58:00,81.414,81.43,81.335,81.425,12800000.0
2008-06-16 10:59:00,81.435,81.435,81.42,81.42,10600000.0
2008-06-16 11:00:00,81.434,81.435,81.404,81.404,12200000.0
2008-06-16 11:01:00,81.401,81.42,81.401,81.414,13200000.0
2008-06-16 11:02:00,81.412,81.422,81.408,81.415,16000000.0
2008-06-16 11:03:00,81.419,81.419,81.388,81.388,12200000.0
2008-06-16 11:04:00,81.386,81.398,81.386,81.398,14400000.0
2008-06-16 11:05:00,81.402,81.408,81.39,81.404,17600000.0
2008-06-16 11:06:00,81.406,81.406,81.386,81.392,17000000.0
2008-06-16 11:07:00,81.37,81.378,81.354,81.378,17000000.0
2008-06-16 11:08:00,81.316,81.389,81.316,81.379,11200000.0
2008-06-16 11:09:00,81.377,81.379,81.367,81.379,17600000.0
2008-06-16 11:10:00,81.389,81.425,81.389,81.425,13200000.0
2008-06-16 11:11:00,81.422,81.436,81.422,81.43,11200000.0
2008-06-16 11:12:00,81.42,81.423,81.399,81.399,17600000.0
2008-06-16 11:13:00,81.405,81.407,81.383,81.397,14400000.0
2008-06-16 11:14:00,81.39,81.395,81.381,81.385,11200000.0
2008-06-16 11:15:00,81.39,81.399,81.387,81.399,11200000.0
2008-06-16 11:16:00,81.403,81.419,81.403,81.417,12800000.0
2008-06-16 11:17:00,81.414,81.428,81.41,81.428,11200000.0
2008-06-16 11:18:00,81.433,81.44,81.43,81.44,12800000.0
2008-06-16 11:19:00,81.436,81.436,81.415,81.415,17600000.0
2008-06-16 11:20:00,81.404,81.42,81.401,81.416,12800000.0
2008-06-16 11:21:00,81.39,81.411,81.39,81.41,14400000.0
2008-06-16 11:22:00,81.409,81.417,81.405,81.413,12800000.0
2008-06-16 11:23:00,81.423,81.423,81.411,81.416,11200000.0
2008-06-16 11:24:00,81.419,81.427,81.413,81.427,12800000.0
2008-06-16 11:25:00,81.431,81.431,81.409,81.423,17600000.0
2008-06-16 11:26:00,81.432,81.44,81.43,81.435,13800000.0
2008-06-16 11:27:00,81.428,81.439,81.413,81.439,11200000.0
2008-06-16 11:28:00,81.438,81.438,81.422,81.422,14800000.0
2008-06-16 11:29:00,81.409,81.426,81.409,81.426,14400000.0
2008-06-16 11:30:00,81.411,81.43,81.411,81.43,14400000.0
2008-06-16 11:31:00,81.439,81.448,81.439,81.446,11200000.0
2008-06-16 11:32:00,81.451,81.46,81.451,81.458,17600000.0
2008-06-16 11:33:00,81.444,81.444,81.426,81.426,12800000.0
2008-06-16 11:34:00,81.43,81.43,81.417,81.417,13200000.0
2008-06-16 11:35:00,81.423,81.438,81.423,81.438,11200000.0
2008-06-16 11:36:00,81.439,81.445,81.435,81.445,12800000.0
2008-06-16 11:37:00,81.441,81.441,81.429,81.429,11200000.0
2008-06-16 11:38:00,81.43,81.445,81.43,81.44,11600000.0
2008-06-16 11:39:00,81.438,81.442,81.427,81.435,11200000.0
2008-06-16 11:40:00,81.43,81.439,81.43,81.437,11200000.0
2008-06-16 11:41:00,81.451,81.451,81.438,81.438,16000000.0
2008-06-16 11:42:00,81.447,81.455,81.436,81.446,17600000.0
2008-06-16 11:43:00,81.449,81.449,81.419,81.439,11200000.0
2008-06-16 11:44:00,81.434,81.439,81.433,81.437,11200000.0
2008-06-16 11:45:00,81.437,81.455,81.437,81.453,14400000.0
2008-06-16 11:46:00,81.457,81.471,81.457,81.467,11200000.0
2008-06-16 11:47:00,81.458,81.481,81.458,81.472,17600000.0
2008-06-16 11:48:00,81.472,81.472,81.449,81.468,11600000.0
2008-06-16 11:49:00,81.463,81.477,81.463,81.473,12800000.0
2008-06-16 11:50:00,81.463,81.463,81.431,81.435,17000000.0
2008-06-16 11:51:00,81.42,81.422,81.414,81.419,11200000.0
2008-06-16 11:52:00,81.401,81.401,81.381,81.385,11200000.0
2008-06-16 11:53:00,81.393,81.413,81.385,81.413,16000000.0
2008-06-16 11:54:00,81.416,81.48,81.416,81.48,14800000.0
2008-06-16 11:55:00,81.475,81.475,81.406,81.467,11200000.0
2008-06-16 11:56:00,81.475,81.475,81.459,81.464,12800000.0
2008-06-16 11:57:00,81.461,81.461,81.45,81.451,17600000.0
2008-06-16 11:58:00,81.448,81.448,81.435,81.435,11200000.0
2008-06-16 11:59:00,81.436,81.436,81.422,81.431,11600000.0
2008-06-16 12:00:00,81.457,81.457,81.449,81.452,11200000.0
2008-06-16 12:01:00,81.453,81.462,81.453,81.454,11200000.0
2008-06-16 12:02:00,81.458,81.468,81.458,81.466,14400000.0
2008-06-16 12:03:00,81.467,81.467,81.451,81.454,11200000.0
2008-06-16 12:04:00,81.441,81.461,81.44,81.452,17600000.0
2008-06-16 12:05:00,81.449,81.449,81.432,81.432,17600000.0
2008-06-16 12:06:00,81.43,81.43,81.421,81.423,12800000.0
2008-06-16 12:07:00,81.431,81.445,81.429,81.445,11200000.0
2008-06-16 12:08:00,81.451,81.456,81.445,81.456,11200000.0
2008-06-16 12:09:00,81.45,81.456,81.446,81.452,13800000.0
2008-06-16 12:10:00,81.458,81.46,81.445,81.445,11200000.0
2008-06-16 12:11:00,81.453,81.461,81.452,81.455,12800000.0
2008-06-16 12:12:00,81.441,81.46,81.441,81.454,11200000.0
2008-06-16 12:13:00,81.48,81.484,81.476,81.48,11200000.0
2008-06-16 12:14:00,81.465,81.465,81.444,81.451,12800000.0
2008-06-16 12:15:00,81.458,81.461,81.456,81.461,12600000.0
2008-06-16 12:16:00,81.439,81.457,81.439,81.455,12800000.0
2008-06-16 12:17:00,81.436,81.445,81.381,81.437,17600000.0
2008-06-16 12:18:00,81.424,81.438,81.424,81.435,16000000.0
2008-06-16 12:19:00,81.437,81.437,81.421,81.434,12800000.0
2008-06-16 12:20:00,81.443,81.456,81.439,81.444,14800000.0
2008-06-16 12:21:00,81.455,81.462,81.443,81.447,16000000.0
2008-06-16 12:22:00,81.447,81.454,81.441,81.454,16000000.0
2008-06-16 12:23:00,81.448,81.458,81.443,81.447,14400000.0
2008-06-16 12:24:00,81.441,81.454,81.439,81.454,12800000.0
2008-06-16 12:25:00,81.45,81.45,81.436,81.436,11200000.0
2008-06-16 12:26:00,81.432,81.438,81.418,81.419,11200000.0
2008-06-16 12:27:00,81.444,81.444,81.418,81.418,11200000.0
2008-06-16 12:28:00,81.404,81.41,81.398,81.41,12800000.0
2008-06-16 12:29:00,81.414,81.428,81.411,81.417,17600000.0
2008-06-16 12:30:00,81.383,81.414,81.383,81.396,17600000.0
2008-06-16 12:31:00,81.412,81.412,81.387,81.398,12200000.0
2008-06-16 12:32:00,81.403,81.407,81.393,81.394,12800000.0
2008-06-16 12:33:00,81.391,81.391,81.373,81.386,14800000.0
2008-06-16 12:34:00,81.387,81.392,81.374,81.377,12800000.0
2008-06-16 12:35:00,81.381,81.381,81.369,81.373,11200000.0
2008-06-16 12:36:00,81.404,81.423,81.404,81.416,11200000.0
2008-06-16 12:37:00,81.409,81.415,81.404,81.413,11200000.0
2008-06-16 12:38:00,81.411,81.433,81.32,81.433,17600000.0
2008-06-16 12:39:00,81.446,81.452,81.439,81.439,16000000.0
2008-06-16 12:40:00,81.451,81.479,81.444,81.479,16000000.0
2008-06-16 12:41:00,81.485,81.487,81.475,81.478,12800000.0
2008-06-16 12:42:00,81.485,81.495,81.485,81.49,14400000.0
2008-06-16 12:43:00,81.502,81.504,81.497,81.502,12800000.0
2008-06-16 12:44:00,81.481,81.492,81.471,81.492,17600000.0
2008-06-16 12:45:00,81.483,81.483,81.447,81.46,16000000.0
2008-06-16 12:46:00,81.459,81.474,81.446,81.446,12800000.0
2008-06-16 12:47:00,81.46,81.498,81.46,81.478,12800000.0
2008-06-16 12:48:00,81.501,81.503,81.49,81.494,11200000.0
2008-06-16 12:49:00,81.488,81.488,81.476,81.486,16400000.0
2008-06-16 12:50:00,81.495,81.495,81.481,81.488,14400000.0
2008-06-16 12:51:00,81.478,81.482,81.476,81.477,11200000.0
2008-06-16 12:52:00,81.476,81.478,81.464,81.468,11200000.0
2008-06-16 12:53:00,81.452,81.463,81.452,81.46,11200000.0
2008-06-16 12:54:00,81.488,81.506,81.482,81.506,12800000.0
2008-06-16 12:55:00,81.503,81.503,81.484,81.49,16000000.0
2008-06-16 12:56:00,81.488,81.506,81.48,81.506,11200000.0
2008-06-16 12:57:00,81.504,81.512,81.502,81.502,11200000.0
2008-06-16 12:58:00,81.501,81.509,81.489,81.508,17600000.0
2008-06-16 12:59:00,81.474,81.477,81.454,81.454,16000000.0
2008-06-16 13:00:00,81.442,81.472,81.442,81.472,12800000.0
2008-06-16 13:01:00,81.467,81.478,81.467,81.474,14400000.0
2008-06-16 13:02:00,81.474,81.476,81.465,81.473,12200000.0
2008-06-16 13:03:00,81.468,81.492,81.468,81.492,16000000.0
2008-06-16 13:04:00,81.5,81.524,81.5,81.52,11200000.0
2008-06-16 13:05:00,81.504,81.504,81.475,81.481,12800000.0
2008-06-16 13:06:00,81.466,81.466,81.447,81.448,11200000.0
2008-06-16 13:07:00,81.452,81.457,81.446,81.446,14400000.0
2008-06-16 13:08:00,81.455,81.458,81.449,81.456,17000000.0
2008-06-16 13:09:00,81.488,81.495,81.485,81.487,12800000.0
2008-06-16 13:10:00,81.46,81.483,81.458,81.458,16400000.0
2008-06-16 13:11:00,81.452,81.461,81.438,81.449,11200000.0
2008-06-16 13:12:00,81.456,81.456,81.446,81.451,12800000.0
2008-06-16 13:13:00,81.455,81.461,81.45,81.451,17600000.0
2008-06-16 13:14:00,81.462,81.47,81.455,81.455,12800000.0
2008-06-16 13:15:00,81.469,81.469,81.451,81.461,12800000.0
2008-06-16 13:16:00,81.456,81.484,81.456,81.484,17600000.0
2008-06-16 13:17:00,81.476,81.5,81.476,81.5,12800000.0
2008-06-16 13:18:00,81.504,81.517,81.5,81.508,11200000.0
2008-06-16 13:19:00,81.523,81.523,81.492,81.492,15400000.0
2008-06-16 13:20:00,81.477,81.493,81.476,81.485,17600000.0
2008-06-16 13:21:00,81.5,81.5,81.466,81.466,11200000.0
2008-06-16 13:22:00,81.485,81.489,81.478,81.48,12800000.0
2008-06-16 13:23:00,81.445,81.464,81.445,81.462,12800000.0
2008-06-16 13:24:00,81.472,81.472,81.462,81.462,11200000.0
2008-06-16 13:25:00,81.455,81.466,81.455,81.46,18000000.0
2008-06-16 13:26:00,81.467,81.472,81.464,81.464,17600000.0
2008-06-16 13:27:00,81.461,81.475,81.461,81.468,12800000.0
2008-06-16 13:28:00,81.466,81.466,81.371,81.457,16000000.0
2008-06-16 13:29:00,81.347,81.426,81.347,81.426,11200000.0
2008-06-16 13:30:00,81.46,81.474,81.46,81.472,12800000.0
2008-06-16 13:31:00,81.463,81.464,81.451,81.451,11200000.0
2008-06-16 13:32:00,81.446,81.451,81.439,81.439,11200000.0
2008-06-16 13:33:00,81.434,81.442,81.434,81.441,19200000.0
2008-06-16 13:34:00,81.432,81.443,81.432,81.433,12800000.0
2008-06-16 13:35:00,81.434,81.434,81.419,81.419,36800000.0
2008-06-16 13:36:00,81.423,81.436,81.419,81.419,17600000.0
2008-06-16 13:37:00,81.397,81.425,81.397,81.425,14400000.0
2008-06-16 13:38:00,81.414,81.414,81.404,81.409,33600000.0
2008-06-16 13:39:00,81.416,81.429,81.416,81.426,14400000.0
2008-06-16 13:40:00,81.414,81.416,81.404,81.413,40000000.0
2008-06-16 13:41:00,81.414,81.414,81.401,81.407,15800000.0
2008-06-16 13:42:00,81.401,81.412,81.401,81.407,11200000.0
2008-06-16 13:43:00,81.416,81.423,81.409,81.41,27200000.0
2008-06-16 13:44:00,81.407,81.42,81.406,81.415,34000000.0
2008-06-16 13:45:00,81.401,81.401,81.379,81.385,20800000.0
2008-06-16 13:46:00,81.384,81.388,81.379,81.388,24000000.0
2008-06-16 13:47:00,81.401,81.411,81.401,81.411,12800000.0
2008-06-16 13:48:00,81.413,81.438,81.41,81.438,12800000.0
2008-06-16 13:49:00,81.448,81.458,81.448,81.456,17600000.0
2008-06-16 13:50:00,81.465,81.476,81.457,81.476,10600000.0
2008-06-16 13:51:00,81.477,81.479,81.473,81.475,24000000.0
2008-06-16 13:52:00,81.479,81.483,81.464,81.464,12800000.0
2008-06-16 13:53:00,81.472,81.478,81.469,81.469,17600000.0
2008-06-16 13:54:00,81.464,81.464,81.44,81.441,25600000.0
2008-06-16 13:55:00,81.437,81.444,81.428,81.444,14400000.0
2008-06-16 13:56:00,81.458,81.475,81.458,81.475,14400000.0
2008-06-16 13:57:00,81.472,81.472,81.434,81.434,28800000.0
2008-06-16 13:58:00,81.431,81.439,81.431,81.439,14400000.0
2008-06-16 13:59:00,81.472,81.472,81.447,81.463,32000000.0
2008-06-16 14:00:00,81.465,81.476,81.465,81.468,48000000.0
2008-06-16 14:01:00,81.464,81.483,81.464,81.483,32000000.0
2008-06-16 14:02:00,81.478,81.478,81.47,81.472,14400000.0
2008-06-16 14:03:00,81.473,81.473,81.449,81.449,14400000.0
2008-06-16 14:04:00,81.438,81.438,81.432,81.438,11200000.0
2008-06-16 14:05:00,81.421,81.421,81.376,81.376,24000000.0
2008-06-16 14:06:00,81.401,81.441,81.401,81.441,36800000.0
2008-06-16 14:07:00,81.435,81.438,81.423,81.424,40000000.0
2008-06-16 14:08:00,81.424,81.426,81.421,81.421,16000000.0
2008-06-16 14:09:00,81.425,81.432,81.421,81.432,33600000.0
2008-06-16 14:10:00,81.43,81.438,81.43,81.433,33600000.0
2008-06-16 14:11:00,81.444,81.47,81.444,81.46,14400000.0
2008-06-16 14:12:00,81.414,81.415,81.39,81.39,27200000.0
2008-06-16 14:13:00,81.415,81.436,81.415,81.436,14400000.0
2008-06-16 14:14:00,81.433,81.44,81.425,81.425,12800000.0
2008-06-16 14:15:00,81.417,81.425,81.408,81.408,28800000.0
2008-06-16 14:16:00,81.386,81.399,81.386,81.391,25600000.0
2008-06-16 14:17:00,81.367,81.368,81.348,81.348,12800000.0
2008-06-16 14:18:00,81.368,81.407,81.368,81.403,16000000.0
2008-06-16 14:19:00,81.379,81.388,81.377,81.388,12800000.0
2008-06-16 14:20:00,81.384,81.384,81.378,81.38,25600000.0
2008-06-16 14:21:00,81.379,81.39,81.378,81.378,28800000.0
2008-06-16 14:22:00,81.38,81.38,81.366,81.374,24000000.0
2008-06-16 14:23:00,81.393,81.422,81.392,81.422,48000000.0
2008-06-16 14:24:00,81.433,81.436,81.425,81.433,12800000.0
2008-06-16 14:25:00,81.41,81.415,81.399,81.401,13200000.0
2008-06-16 14:26:00,81.388,81.392,81.375,81.375,12200000.0
2008-06-16 14:27:00,81.377,81.385,81.376,81.383,17600000.0
2008-06-16 14:28:00,81.372,81.372,81.352,81.361,11200000.0
2008-06-16 14:29:00,81.344,81.344,81.326,81.332,36800000.0
2008-06-16 14:30:00,81.329,81.329,81.284,81.298,22400000.0
2008-06-16 14:31:00,81.327,81.355,81.325,81.355,20800000.0
2008-06-16 14:32:00,81.36,81.36,81.353,81.353,39400000.0
2008-06-16 14:33:00,81.348,81.367,81.348,81.361,24000000.0
2008-06-16 14:34:00,81.37,81.373,81.358,81.358,33600000.0
2008-06-16 14:35:00,81.37,81.37,81.356,81.359,14400000.0
2008-06-16 14:36:00,81.356,81.379,81.356,81.379,13200000.0
2008-06-16 14:37:00,81.357,81.357,81.333,81.333,10600000.0
2008-06-16 14:38:00,81.348,81.377,81.348,81.367,56000000.0
2008-06-16 14:39:00,81.361,81.373,81.361,81.366,12800000.0
2008-06-16 14:40:00,81.353,81.359,81.318,81.318,14400000.0
2008-06-16 14:41:00,81.31,81.311,81.302,81.303,55400000.0
2008-06-16 14:42:00,81.302,81.302,81.289,81.29,12800000.0
2008-06-16 14:43:00,81.288,81.315,81.288,81.315,25000000.0
2008-06-16 14:44:00,81.344,81.356,81.344,81.356,11200000.0
2008-06-16 14:45:00,81.379,81.379,81.359,81.359,11600000.0
2008-06-16 14:46:00,81.348,81.357,81.348,81.352,11200000.0
2008-06-16 14:47:00,81.346,81.35,81.336,81.349,16000000.0
2008-06-16 14:48:00,81.349,81.366,81.349,81.36,18600000.0
2008-06-16 14:49:00,81.356,81.366,81.354,81.363,32000000.0
2008-06-16 14:50:00,81.367,81.377,81.367,81.377,28800000.0
2008-06-16 14:51:00,81.381,81.43,81.381,81.43,32400000.0
2008-06-16 14:52:00,81.421,81.431,81.4,81.431,12800000.0
2008-06-16 14:53:00,81.388,81.428,81.388,81.412,17600000.0
2008-06-16 14:54:00,81.426,81.444,81.426,81.438,12800000.0
2008-06-16 14:55:00,81.429,81.441,81.423,81.423,16000000.0
2008-06-16 14:56:00,81.402,81.432,81.402,81.432,13200000.0
2008-06-16 14:57:00,81.453,81.453,81.431,81.431,12800000.0
2008-06-16 14:58:00,81.418,81.418,81.384,81.384,17600000.0
2008-06-16 14:59:00,81.382,81.391,81.366,81.366,16000000.0
2008-06-16 15:00:00,81.344,81.375,81.33,81.363,14400000.0
2008-06-16 15:01:00,81.378,81.431,81.378,81.422,12800000.0
2008-06-16 15:02:00,81.404,81.404,81.366,81.385,27200000.0
2008-06-16 15:03:00,81.389,81.394,81.382,81.392,12800000.0
2008-06-16 15:04:00,81.405,81.405,81.366,81.367,24000000.0
2008-06-16 15:05:00,81.36,81.371,81.341,81.341,11200000.0
2008-06-16 15:06:00,81.332,81.336,81.319,81.319,11200000.0
2008-06-16 15:07:00,81.324,81.335,81.323,81.335,25600000.0
2008-06-16 15:08:00,81.333,81.333,81.317,81.324,22800000.0
2008-06-16 15:09:00,81.333,81.357,81.333,81.335,16000000.0
2008-06-16 15:10:00,81.333,81.338,81.328,81.333,40000000.0
2008-06-16 15:11:00,81.325,81.343,81.325,81.343,32000000.0
2008-06-16 15:12:00,81.331,81.339,81.331,81.339,30800000.0
2008-06-16 15:13:00,81.345,81.345,81.298,81.298,44200000.0
2008-06-16 15:14:00,81.294,81.295,81.277,81.282,35000000.0
2008-06-16 15:15:00,81.288,81.303,81.288,81.303,21800000.0
2008-06-16 15:16:00,81.303,81.307,81.281,81.282,36200000.0
2008-06-16 15:17:00,81.275,81.275,81.259,81.259,22200000.0
2008-06-16 15:18:00,81.262,81.267,81.25,81.267,22400000.0
2008-06-16 15:19:00,81.273,81.322,81.273,81.322,16000000.0
2008-06-16 15:20:00,81.317,81.317,81.3,81.3,24000000.0
2008-06-16 15:21:00,81.282,81.288,81.279,81.288,13800000.0
2008-06-16 15:22:00,81.269,81.301,81.269,81.301,14400000.0
2008-06-16 15:23:00,81.31,81.328,81.31,81.328,48000000.0
2008-06-16 15:24:00,81.337,81.337,81.323,81.323,25600000.0
2008-06-16 15:25:00,81.317,81.348,81.317,81.347,27200000.0
2008-06-16 15:26:00,81.368,81.413,81.368,81.413,40000000.0
2008-06-16 15:27:00,81.403,81.403,81.346,81.346,28800000.0
2008-06-16 15:28:00,81.338,81.353,81.329,81.329,69200000.0
2008-06-16 15:29:00,81.335,81.335,81.244,81.334,46800000.0
2008-06-16 15:30:00,81.231,81.328,81.202,81.222,114000000.0
2008-06-16 15:31:00,81.284,81.299,81.28,81.298,60800000.0
2008-06-16 15:32:00,81.301,81.307,81.301,81.307,30800000.0
2008-06-16 15:33:00,81.302,81.304,81.289,81.289,30400000.0
2008-06-16 15:34:00,81.292,81.298,81.279,81.293,22400000.0
2008-06-16 15:35:00,81.303,81.311,81.301,81.304,33600000.0
2008-06-16 15:36:00,81.293,81.293,81.283,81.292,32000000.0
2008-06-16 15:37:00,81.285,81.297,81.283,81.297,30400000.0
2008-06-16 15:38:00,81.301,81.312,81.298,81.303,59600000.0
2008-06-16 15:39:00,81.296,81.297,81.287,81.297,36800000.0
2008-06-16 15:40:00,81.305,81.309,81.294,81.294,35600000.0
2008-06-16 15:41:00,81.295,81.302,81.289,81.299,25600000.0
2008-06-16 15:42:00,81.289,81.325,81.289,81.323,43200000.0
2008-06-16 15:43:00,81.32,81.325,81.312,81.325,27200000.0
2008-06-16 15:44:00,81.317,81.325,81.302,81.302,27600000.0
2008-06-16 15:45:00,81.304,81.312,81.283,81.29,15400000.0
2008-06-16 15:46:00,81.288,81.292,81.287,81.287,14400000.0
2008-06-16 15:47:00,81.29,81.29,81.26,81.26,30400000.0
2008-06-16 15:48:00,81.248,81.248,81.228,81.241,26600000.0
2008-06-16 15:49:00,81.237,81.24,81.22,81.227,11600000.0
2008-06-16 15:50:00,81.229,81.237,81.227,81.231,25600000.0
2008-06-16 15:51:00,81.227,81.24,81.227,81.24,43600000.0
2008-06-16 15:52:00,81.236,81.24,81.229,81.24,20800000.0
2008-06-16 15:53:00,81.243,81.243,81.22,81.226,24000000.0
2008-06-16 15:54:00,81.244,81.249,81.243,81.247,28800000.0
2008-06-16 15:55:00,81.25,81.256,81.25,81.253,24000000.0
2008-06-16 15:56:00,81.243,81.243,81.228,81.232,51200000.0
2008-06-16 15:57:00,81.225,81.259,81.225,81.259,13200000.0
2008-06-16 15:58:00,81.269,81.269,81.242,81.242,19200000.0
2008-06-16 15:59:00,81.242,81.274,81.242,81.274,36800000.0
2008-06-16 16:00:00,81.276,81.279,81.258,81.258,51200000.0
2008-06-16 16:01:00,81.259,81.262,81.252,81.253,41600000.0
2008-06-16 16:02:00,81.24,81.252,81.237,81.245,22400000.0
2008-06-16 16:03:00,81.252,81.262,81.246,81.247,64000000.0
2008-06-16 16:04:00,81.256,81.268,81.256,81.263,44200000.0
2008-06-16 16:05:00,81.239,81.247,81.229,81.233,48000000.0
2008-06-16 16:06:00,81.253,81.271,81.25,81.268,34600000.0
2008-06-16 16:07:00,81.274,81.274,81.241,81.241,32000000.0
2008-06-16 16:08:00,81.242,81.313,81.242,81.307,44200000.0
2008-06-16 16:09:00,81.317,81.324,81.313,81.315,44800000.0
2008-06-16 16:10:00,81.315,81.315,81.286,81.286,41600000.0
2008-06-16 16:11:00,81.274,81.274,81.263,81.268,13800000.0
2008-06-16 16:12:00,81.265,81.267,81.255,81.255,56000000.0
2008-06-16 16:13:00,81.243,81.247,81.236,81.246,11200000.0
2008-06-16 16:14:00,81.235,81.238,81.229,81.238,49600000.0
2008-06-16 16:15:00,81.239,81.239,81.221,81.222,58600000.0
2008-06-16 16:16:00,81.212,81.229,81.212,81.218,17600000.0
2008-06-16 16:17:00,81.221,81.243,81.221,81.243,38400000.0
2008-06-16 16:18:00,81.252,81.27,81.23,81.27,38800000.0
2008-06-16 16:19:00,81.271,81.28,81.267,81.28,22400000.0
2008-06-16 16:20:00,81.269,81.269,81.255,81.255,11200000.0
2008-06-16 16:21:00,81.251,81.263,81.251,81.252,27200000.0
2008-06-16 16:22:00,81.246,81.29,81.246,81.29,41600000.0
2008-06-16 16:23:00,81.282,81.282,81.256,81.256,42600000.0
2008-06-16 16:24:00,81.239,81.251,81.237,81.247,17600000.0
2008-06-16 16:25:00,81.25,81.253,81.242,81.253,33600000.0
2008-06-16 16:26:00,81.239,81.239,81.215,81.215,17600000.0
2008-06-16 16:27:00,81.196,81.206,81.19,81.19,35600000.0
2008-06-16 16:28:00,81.196,81.217,81.196,81.217,26600000.0
2008-06-16 16:29:00,81.224,81.239,81.224,81.239,11200000.0
2008-06-16 16:30:00,81.207,81.226,81.195,81.195,43200000.0
2008-06-16 16:31:00,81.225,81.225,81.205,81.206,41600000.0
2008-06-16 16:32:00,81.212,81.22,81.21,81.22,12800000.0
2008-06-16 16:33:00,81.205,81.217,81.203,81.203,27200000.0
2008-06-16 16:34:00,81.194,81.203,81.189,81.201,35200000.0
2008-06-16 16:35:00,81.196,81.196,81.183,81.19,53200000.0
2008-06-16 16:36:00,81.187,81.201,81.186,81.198,51200000.0
2008-06-16 16:37:00,81.209,81.209,81.183,81.183,41000000.0
2008-06-16 16:38:00,81.185,81.212,81.185,81.212,40000000.0
2008-06-16 16:39:00,81.227,81.263,81.227,81.263,35200000.0
2008-06-16 16:40:00,81.276,81.277,81.25,81.253,56400000.0
2008-06-16 16:41:00,81.268,81.29,81.268,81.271,73000000.0
2008-06-16 16:42:00,81.291,81.291,81.27,81.288,54400000.0
2008-06-16 16:43:00,81.276,81.276,81.263,81.267,17600000.0
2008-06-16 16:44:00,81.245,81.247,81.239,81.246,10600000.0
2008-06-16 16:45:00,81.251,81.271,81.25,81.271,57000000.0
2008-06-16 16:46:00,81.294,81.312,81.29,81.304,12800000.0
2008-06-16 16:47:00,81.306,81.315,81.3,81.307,70600000.0
2008-06-16 16:48:00,81.298,81.321,81.298,81.315,52800000.0
2008-06-16 16:49:00,81.321,81.334,81.319,81.326,36200000.0
2008-06-16 16:50:00,81.334,81.34,81.326,81.34,75200000.0
2008-06-16 16:51:00,81.342,81.342,81.307,81.307,32000000.0
2008-06-16 16:52:00,81.299,81.316,81.299,81.303,46400000.0
2008-06-16 16:53:00,81.309,81.31,81.302,81.304,30400000.0
2008-06-16 16:54:00,81.316,81.326,81.308,81.326,10600000.0
2008-06-16 16:55:00,81.33,81.339,81.329,81.338,26600000.0
2008-06-16 16:56:00,81.339,81.346,81.336,81.341,36600000.0
2008-06-16 16:57:00,81.345,81.351,81.336,81.351,19200000.0
2008-06-16 16:58:00,81.366,81.366,81.355,81.361,12800000.0
2008-06-16 16:59:00,81.379,81.438,81.379,81.438,51200000.0
2008-06-16 17:00:00,81.419,81.42,81.405,81.405,49000000.0
2008-06-16 17:01:00,81.393,81.4,81.387,81.394,40000000.0
2008-06-16 17:02:00,81.384,81.396,81.38,81.393,34000000.0
2008-06-16 17:03:00,81.388,81.388,81.369,81.378,44800000.0
2008-06-16 17:04:00,81.393,81.394,81.385,81.391,41600000.0
2008-06-16 17:05:00,81.403,81.412,81.4,81.4,54400000.0
2008-06-16 17:06:00,81.399,81.406,81.393,81.393,58600000.0
2008-06-16 17:07:00,81.391,81.391,81.379,81.381,35200000.0
2008-06-16 17:08:00,81.388,81.399,81.388,81.399,68800000.0
2008-06-16 17:09:00,81.375,81.383,81.372,81.373,59200000.0
2008-06-16 17:10:00,81.372,81.372,81.365,81.367,25600000.0
2008-06-16 17:11:00,81.362,81.378,81.362,81.374,38400000.0
2008-06-16 17:12:00,81.369,81.377,81.366,81.377,25600000.0
2008-06-16 17:13:00,81.38,81.385,81.378,81.385,28800000.0
2008-06-16 17:14:00,81.385,81.385,81.379,81.38,22400000.0
2008-06-16 17:15:00,81.379,81.384,81.376,81.379,19200000.0
2008-06-16 17:16:00,81.368,81.368,81.352,81.352,17600000.0
2008-06-16 17:17:00,81.361,81.372,81.361,81.371,38200000.0
2008-06-16 17:18:00,81.352,81.36,81.349,81.35,57600000.0
2008-06-16 17:19:00,81.356,81.357,81.35,81.354,24000000.0
2008-06-16 17:20:00,81.347,81.359,81.347,81.349,16000000.0
2008-06-16 17:21:00,81.349,81.352,81.327,81.327,28800000.0
2008-06-16 17:22:00,81.326,81.338,81.325,81.33,19200000.0
2008-06-16 17:23:00,81.327,81.348,81.327,81.345,11600000.0
2008-06-16 17:24:00,81.358,81.358,81.331,81.348,12800000.0
2008-06-16 17:25:00,81.347,81.36,81.347,81.36,17000000.0
2008-06-16 17:26:00,81.329,81.357,81.329,81.336,35200000.0
2008-06-16 17:27:00,81.342,81.342,81.322,81.338,46400000.0
2008-06-16 17:28:00,81.349,81.351,81.345,81.345,32000000.0
2008-06-16 17:29:00,81.352,81.352,81.325,81.325,27200000.0
2008-06-16 17:30:00,81.296,81.312,81.296,81.312,17600000.0
2008-06-16 17:31:00,81.313,81.318,81.306,81.314,86800000.0
2008-06-16 17:32:00,81.315,81.315,81.305,81.307,52800000.0
2008-06-16 17:33:00,81.311,81.316,81.303,81.316,36200000.0
2008-06-16 17:34:00,81.317,81.325,81.309,81.309,64400000.0
2008-06-16 17:35:00,81.29,81.309,81.288,81.288,43200000.0
2008-06-16 17:36:00,81.301,81.306,81.294,81.3,33600000.0
2008-06-16 17:37:00,81.309,81.314,81.3,81.311,16000000.0
2008-06-16 17:38:00,81.311,81.321,81.311,81.318,34000000.0
2008-06-16 17:39:00,81.321,81.321,81.314,81.318,16000000.0
2008-06-16 17:40:00,81.311,81.311,81.303,81.304,74600000.0
2008-06-16 17:41:00,81.305,81.321,81.305,81.319,12800000.0
2008-06-16 17:42:00,81.324,81.327,81.317,81.317,13200000.0
2008-06-16 17:43:00,81.333,81.351,81.32,81.351,17600000.0
2008-06-16 17:44:00,81.351,81.353,81.341,81.351,30800000.0
2008-06-16 17:45:00,81.352,81.36,81.352,81.356,30400000.0
2008-06-16 17:46:00,81.349,81.349,81.336,81.336,41600000.0
2008-06-16 17:47:00,81.338,81.342,81.337,81.337,57600000.0
2008-06-16 17:48:00,81.346,81.352,81.344,81.35,57400000.0
2008-06-16 17:49:00,81.352,81.353,81.333,81.336,46200000.0
2008-06-16 17:50:00,81.35,81.397,81.35,81.397,12800000.0
2008-06-16 17:51:00,81.404,81.42,81.404,81.418,49600000.0
2008-06-16 17:52:00,81.413,81.417,81.396,81.396,43600000.0
2008-06-16 17:53:00,81.391,81.391,81.383,81.386,33600000.0
2008-06-16 17:54:00,81.381,81.397,81.381,81.386,38400000.0
2008-06-16 17:55:00,81.39,81.394,81.377,81.394,40000000.0
2008-06-16 17:56:00,81.402,81.402,81.392,81.395,44800000.0
2008-06-16 17:57:00,81.392,81.392,81.381,81.392,36800000.0
2008-06-16 17:58:00,81.359,81.39,81.359,81.372,17600000.0
2008-06-16 17:59:00,81.391,81.393,81.378,81.392,61800000.0
2008-06-16 18:00:00,81.392,81.392,81.383,81.383,51200000.0
2008-06-16 18:01:00,81.369,81.37,81.362,81.363,32400000.0
2008-06-16 18:02:00,81.381,81.381,81.368,81.368,24000000.0
2008-06-16 18:03:00,81.354,81.354,81.336,81.337,36800000.0
2008-06-16 18:04:00,81.339,81.346,81.339,81.346,33600000.0
2008-06-16 18:05:00,81.348,81.348,81.317,81.317,12800000.0
2008-06-16 18:06:00,81.297,81.334,81.297,81.324,30400000.0
2008-06-16 18:07:00,81.326,81.326,81.322,81.326,11600000.0
2008-06-16 18:08:00,81.321,81.342,81.321,81.342,84200000.0
2008-06-16 18:09:00,81.358,81.391,81.358,81.391,33600000.0
2008-06-16 18:10:00,81.408,81.408,81.388,81.406,16000000.0
2008-06-16 18:11:00,81.409,81.409,81.393,81.393,12200000.0
2008-06-16 18:12:00,81.378,81.384,81.378,81.384,12800000.0
2008-06-16 18:13:00,81.39,81.39,81.384,81.388,27200000.0
2008-06-16 18:14:00,81.375,81.388,81.375,81.385,19600000.0
2008-06-16 18:15:00,81.373,81.373,81.34,81.365,30400000.0
2008-06-16 18:16:00,81.365,81.368,81.347,81.35,56000000.0
2008-06-16 18:17:00,81.347,81.358,81.345,81.358,43200000.0
2008-06-16 18:18:00,81.356,81.357,81.35,81.35,30400000.0
2008-06-16 18:19:00,81.354,81.354,81.343,81.344,46400000.0
2008-06-16 18:20:00,81.347,81.355,81.347,81.353,43200000.0
2008-06-16 18:21:00,81.348,81.357,81.343,81.344,12200000.0
2008-06-16 18:22:00,81.34,81.346,81.336,81.339,33000000.0
2008-06-16 18:23:00,81.348,81.348,81.334,81.347,46400000.0
2008-06-16 18:24:00,81.346,81.346,81.328,81.331,52800000.0
2008-06-16 18:25:00,81.342,81.35,81.334,81.34,33600000.0
2008-06-16 18:26:00,81.356,81.365,81.356,81.359,30400000.0
2008-06-16 18:27:00,81.368,81.38,81.358,81.358,33600000.0
2008-06-16 18:28:00,81.343,81.351,81.343,81.351,12800000.0
2008-06-16 18:29:00,81.363,81.373,81.363,81.373,25600000.0
2008-06-16 18:30:00,81.376,81.376,81.344,81.363,36800000.0
2008-06-16 18:31:00,81.341,81.356,81.341,81.353,11200000.0
2008-06-16 18:32:00,81.355,81.36,81.347,81.356,69800000.0
2008-06-16 18:33:00,81.368,81.373,81.361,81.373,32000000.0
2008-06-16 18:34:00,81.374,81.379,81.369,81.369,19200000.0
2008-06-16 18:35:00,81.364,81.364,81.348,81.35,43200000.0
2008-06-16 18:36:00,81.35,81.366,81.35,81.361,68800000.0
2008-06-16 18:37:00,81.346,81.348,81.329,81.329,37200000.0
2008-06-16 18:38:00,81.335,81.343,81.323,81.325,49600000.0
2008-06-16 18:39:00,81.321,81.321,81.307,81.311,76800000.0
2008-06-16 18:40:00,81.322,81.337,81.319,81.333,65600000.0
2008-06-16 18:41:00,81.337,81.345,81.332,81.345,72000000.0
2008-06-16 18:42:00,81.346,81.346,81.333,81.336,78400000.0
2008-06-16 18:43:00,81.335,81.344,81.335,81.344,50000000.0
2008-06-16 18:44:00,81.354,81.356,81.35,81.356,30400000.0
2008-06-16 18:45:00,81.362,81.387,81.35,81.387,12800000.0
2008-06-16 18:46:00,81.395,81.402,81.393,81.402,12800000.0
2008-06-16 18:47:00,81.388,81.394,81.382,81.383,14400000.0
2008-06-16 18:48:00,81.369,81.392,81.369,81.383,29200000.0
2008-06-16 18:49:00,81.391,81.394,81.382,81.394,24000000.0
2008-06-16 18:50:00,81.383,81.386,81.379,81.384,46800000.0
2008-06-16 18:51:00,81.388,81.397,81.388,81.396,12800000.0
2008-06-16 18:52:00,81.389,81.396,81.389,81.394,18600000.0
2008-06-16 18:53:00,81.401,81.415,81.401,81.402,30400000.0
2008-06-16 18:54:00,81.411,81.419,81.408,81.416,19200000.0
2008-06-16 18:55:00,81.405,81.411,81.395,81.401,22400000.0
2008-06-16 18:56:00,81.399,81.399,81.362,81.362,16000000.0
2008-06-16 18:57:00,81.363,81.375,81.363,81.375,19200000.0
2008-06-16 18:58:00,81.379,81.385,81.376,81.385,32000000.0
2008-06-16 18:59:00,81.391,81.412,81.391,81.412,32400000.0
2008-06-16 19:00:00,81.382,81.411,81.381,81.411,14400000.0
2008-06-16 19:01:00,81.421,81.426,81.413,81.413,18600000.0
2008-06-16 19:02:00,81.422,81.428,81.42,81.422,42000000.0
2008-06-16 19:03:00,81.416,81.42,81.414,81.42,14400000.0
2008-06-16 19:04:00,81.413,81.413,81.396,81.396,17600000.0
2008-06-16 19:05:00,81.389,81.389,81.378,81.378,22400000.0
2008-06-16 19:06:00,81.371,81.385,81.366,81.385,55400000.0
2008-06-16 19:07:00,81.397,81.398,81.386,81.387,35200000.0
2008-06-16 19:08:00,81.383,81.389,81.383,81.385,22400000.0
2008-06-16 19:09:00,81.38,81.393,81.377,81.388,12800000.0
2008-06-16 19:10:00,81.389,81.389,81.378,81.378,8000000.0
2008-06-16 19:11:00,81.369,81.369,81.346,81.355,30400000.0
2008-06-16 19:12:00,81.365,81.376,81.36,81.376,24000000.0
2008-06-16 19:13:00,81.387,81.4,81.373,81.373,12800000.0
2008-06-16 19:14:00,81.392,81.392,81.378,81.385,12800000.0
2008-06-16 19:15:00,81.375,81.385,81.363,81.381,16000000.0
2008-06-16 19:16:00,81.401,81.412,81.394,81.403,12800000.0
2008-06-16 19:17:00,81.4,81.412,81.399,81.412,14400000.0
2008-06-16 19:18:00,81.418,81.422,81.416,81.421,32000000.0
2008-06-16 19:19:00,81.439,81.448,81.434,81.448,11200000.0
2008-06-16 19:20:00,81.455,81.455,81.438,81.446,14400000.0
2008-06-16 19:21:00,81.453,81.465,81.452,81.453,17600000.0
2008-06-16 19:22:00,81.445,81.449,81.435,81.435,14800000.0
2008-06-16 19:23:00,81.46,81.469,81.438,81.468,16000000.0
2008-06-16 19:24:00,81.458,81.473,81.457,81.47,48000000.0
2008-06-16 19:25:00,81.473,81.479,81.467,81.479,11200000.0
2008-06-16 19:26:00,81.472,81.485,81.472,81.485,42000000.0
2008-06-16 19:27:00,81.477,81.489,81.474,81.489,14400000.0
2008-06-16 19:28:00,81.501,81.504,81.487,81.504,13200000.0
2008-06-16 19:29:00,81.519,81.52,81.512,81.52,12200000.0
2008-06-16 19:30:00,81.492,81.497,81.479,81.497,11200000.0
2008-06-16 19:31:00,81.49,81.49,81.472,81.472,12800000.0
2008-06-16 19:32:00,81.495,81.539,81.495,81.534,10600000.0
2008-06-16 19:33:00,81.53,81.53,81.516,81.516,11200000.0
2008-06-16 19:34:00,81.52,81.52,81.506,81.51,12800000.0
2008-06-16 19:35:00,81.493,81.505,81.479,81.493,17600000.0
2008-06-16 19:36:00,81.476,81.476,81.463,81.466,16000000.0
2008-06-16 19:37:00,81.447,81.482,81.447,81.482,11200000.0
2008-06-16 19:38:00,81.496,81.496,81.467,81.467,11200000.0
2008-06-16 19:39:00,81.456,81.456,81.424,81.424,12800000.0
2008-06-16 19:40:00,81.439,81.47,81.439,81.47,11200000.0
2008-06-16 19:41:00,81.465,81.467,81.455,81.467,11200000.0
2008-06-16 19:42:00,81.462,81.476,81.462,81.476,11200000.0
2008-06-16 19:43:00,81.49,81.49,81.473,81.482,19600000.0
2008-06-16 19:44:00,81.485,81.498,81.484,81.487,11200000.0
2008-06-16 19:45:00,81.476,81.481,81.461,81.481,16000000.0
2008-06-16 19:46:00,81.458,81.46,81.455,81.455,14400000.0
2008-06-16 19:47:00,81.445,81.454,81.444,81.452,17600000.0
2008-06-16 19:48:00,81.455,81.466,81.452,81.453,12800000.0
2008-06-16 19:49:00,81.449,81.457,81.449,81.457,30400000.0
2008-06-16 19:50:00,81.473,81.496,81.473,81.496,12800000.0
2008-06-16 19:51:00,81.486,81.495,81.486,81.488,13200000.0
2008-06-16 19:52:00,81.464,81.472,81.451,81.459,16000000.0
2008-06-16 19:53:00,81.454,81.462,81.449,81.462,12800000.0
2008-06-16 19:54:00,81.464,81.472,81.464,81.464,12800000.0
2008-06-16 19:55:00,81.461,81.466,81.458,81.466,11200000.0
2008-06-16 19:56:00,81.457,81.467,81.452,81.467,16000000.0
2008-06-16 19:57:00,81.46,81.474,81.456,81.456,12800000.0
2008-06-16 19:58:00,81.465,81.465,81.453,81.462,11200000.0
2008-06-16 19:59:00,81.461,81.48,81.461,81.48,12800000.0
2008-06-16 20:00:00,81.479,81.479,81.46,81.465,17600000.0
2008-06-16 20:01:00,81.461,81.473,81.46,81.473,11200000.0
2008-06-16 20:02:00,81.491,81.491,81.466,81.466,17600000.0
2008-06-16 20:03:00,81.458,81.469,81.458,81.465,16000000.0
2008-06-16 20:04:00,81.45,81.457,81.445,81.45,30400000.0
2008-06-16 20:05:00,81.444,81.444,81.428,81.434,12800000.0
2008-06-16 20:06:00,81.428,81.439,81.428,81.439,11200000.0
2008-06-16 20:07:00,81.428,81.436,81.427,81.433,17600000.0
2008-06-16 20:08:00,81.434,81.437,81.425,81.433,38400000.0
2008-06-16 20:09:00,81.43,81.431,81.421,81.423,11200000.0
2008-06-16 20:10:00,81.423,81.423,81.397,81.397,16400000.0
2008-06-16 20:11:00,81.396,81.398,81.373,81.373,11200000.0
2008-06-16 20:12:00,81.388,81.39,81.383,81.384,11200000.0
2008-06-16 20:13:00,81.378,81.378,81.361,81.363,27600000.0
2008-06-16 20:14:00,81.372,81.372,81.303,81.347,13800000.0
2008-06-16 20:15:00,81.335,81.353,81.333,81.333,17600000.0
2008-06-16 20:16:00,81.338,81.37,81.338,81.37,28200000.0
2008-06-16 20:17:00,81.392,81.392,81.377,81.386,33600000.0
2008-06-16 20:18:00,81.38,81.384,81.373,81.381,32000000.0
2008-06-16 20:19:00,81.365,81.375,81.358,81.372,11200000.0
2008-06-16 20:20:00,81.384,81.406,81.384,81.396,19200000.0
2008-06-16 20:21:00,81.393,81.395,81.377,81.379,16000000.0
2008-06-16 20:22:00,81.362,81.372,81.362,81.372,14400000.0
2008-06-16 20:23:00,81.379,81.401,81.379,81.379,12800000.0
2008-06-16 20:24:00,81.385,81.39,81.378,81.381,16000000.0
2008-06-16 20:25:00,81.37,81.38,81.365,81.365,11200000.0
2008-06-16 20:26:00,81.359,81.367,81.359,81.367,16000000.0
2008-06-16 20:27:00,81.372,81.372,81.335,81.335,12800000.0
2008-06-16 20:28:00,81.344,81.353,81.336,81.353,11200000.0
2008-06-16 20:29:00,81.355,81.365,81.354,81.354,12200000.0
2008-06-16 20:30:00,81.367,81.381,81.366,81.375,26600000.0
2008-06-16 20:31:00,81.382,81.393,81.378,81.39,8000000.0
2008-06-16 20:32:00,81.392,81.394,81.384,81.39,12800000.0
2008-06-16 20:33:00,81.369,81.369,81.351,81.363,13200000.0
2008-06-16 20:34:00,81.358,81.36,81.354,81.358,11200000.0
2008-06-16 20:35:00,81.353,81.36,81.343,81.343,11200000.0
2008-06-16 20:36:00,81.341,81.349,81.336,81.349,15400000.0
2008-06-16 20:37:00,81.363,81.363,81.354,81.358,8000000.0
2008-06-16 20:38:00,81.358,81.373,81.357,81.369,12800000.0
2008-06-16 20:39:00,81.383,81.389,81.382,81.384,14400000.0
2008-06-16 20:40:00,81.373,81.401,81.373,81.401,11200000.0
2008-06-16 20:41:00,81.408,81.415,81.402,81.402,14400000.0
2008-06-16 20:42:00,81.406,81.413,81.406,81.413,11200000.0
2008-06-16 20:43:00,81.409,81.409,81.364,81.364,14400000.0
2008-06-16 20:44:00,81.369,81.39,81.369,81.389,11200000.0
2008-06-16 20:45:00,81.381,81.395,81.374,81.374,12800000.0
2008-06-16 20:46:00,81.361,81.368,81.36,81.364,14400000.0
2008-06-16 20:47:00,81.367,81.374,81.357,81.357,8000000.0
2008-06-16 20:48:00,81.375,81.385,81.372,81.385,17600000.0
2008-06-16 20:49:00,81.384,81.384,81.375,81.375,11200000.0
2008-06-16 20:50:00,81.376,81.381,81.366,81.381,9600000.0
2008-06-16 20:51:00,81.378,81.379,81.358,81.358,28800000.0
2008-06-16 20:52:00,81.36,81.372,81.36,81.366,12800000.0
2008-06-16 20:53:00,81.371,81.371,81.365,81.366,15400000.0
2008-06-16 20:54:00,81.344,81.375,81.344,81.375,12800000.0
2008-06-16 20:55:00,81.371,81.381,81.367,81.375,11200000.0
2008-06-16 20:56:00,81.379,81.393,81.378,81.393,12800000.0
2008-06-16 20:57:00,81.39,81.392,81.374,81.374,12800000.0
2008-06-16 20:58:00,81.376,81.386,81.373,81.378,16000000.0
2008-06-16 20:59:00,81.39,81.394,81.39,81.391,11200000.0
2008-06-16 21:00:00,81.38,81.381,81.367,81.381,17600000.0
2008-06-16 21:01:00,81.368,81.376,81.363,81.371,11200000.0
2008-06-16 21:02:00,81.37,81.37,81.353,81.353,16000000.0
2008-06-16 21:03:00,81.37,81.37,81.36,81.368,12800000.0
2008-06-16 21:04:00,81.372,81.387,81.372,81.387,16000000.0
2008-06-16 21:05:00,81.387,81.395,81.382,81.389,12800000.0
2008-06-16 21:06:00,81.384,81.403,81.384,81.392,13200000.0
2008-06-16 21:07:00,81.394,81.394,81.365,81.374,14400000.0
2008-06-16 21:08:00,81.382,81.389,81.376,81.389,16000000.0
2008-06-16 21:09:00,81.365,81.369,81.352,81.369,14400000.0
2008-06-16 21:10:00,81.381,81.393,81.381,81.386,12800000.0
2008-06-16 21:11:00,81.382,81.382,81.362,81.362,12800000.0
2008-06-16 21:12:00,81.368,81.389,81.368,81.383,12200000.0
2008-06-16 21:13:00,81.382,81.39,81.379,81.384,16000000.0
2008-06-16 21:14:00,81.4,81.41,81.392,81.396,12800000.0
2008-06-16 21:15:00,81.374,81.374,81.366,81.369,11200000.0
2008-06-16 21:16:00,81.347,81.357,81.334,81.347,19200000.0
2008-06-16 21:17:00,81.377,81.378,81.366,81.372,14400000.0
2008-06-16 21:18:00,81.362,81.364,81.357,81.357,8000000.0
2008-06-16 21:19:00,81.335,81.351,81.335,81.335,11200000.0
2008-06-16 21:20:00,81.314,81.338,81.314,81.335,14400000.0
2008-06-16 21:21:00,81.342,81.343,81.334,81.334,8000000.0
2008-06-16 21:22:00,81.326,81.332,81.323,81.33,12800000.0
2008-06-16 21:23:00,81.316,81.323,81.308,81.322,12800000.0
2008-06-16 21:24:00,81.321,81.333,81.316,81.316,11200000.0
2008-06-16 21:25:00,81.335,81.338,81.327,81.338,17600000.0
2008-06-16 21:26:00,81.344,81.344,81.337,81.341,24400000.0
2008-06-16 21:27:00,81.335,81.335,81.312,81.312,22400000.0
2008-06-16 21:28:00,81.314,81.323,81.301,81.323,11200000.0
2008-06-16 21:29:00,81.329,81.329,81.321,81.323,27200000.0
2008-06-16 21:30:00,81.321,81.327,81.315,81.32,12800000.0
2008-06-16 21:31:00,81.313,81.313,81.285,81.285,15400000.0
2008-06-16 21:32:00,81.282,81.287,81.277,81.277,14400000.0
2008-06-16 21:33:00,81.281,81.281,81.269,81.269,11200000.0
2008-06-16 21:34:00,81.267,81.272,81.261,81.261,17600000.0
2008-06-16 21:35:00,81.274,81.289,81.274,81.288,14400000.0
2008-06-16 21:36:00,81.28,81.302,81.28,81.28,11200000.0
2008-06-16 21:37:00,81.3,81.3,81.285,81.297,16000000.0
2008-06-16 21:38:00,81.283,81.283,81.273,81.277,14400000.0
2008-06-16 21:39:00,81.271,81.283,81.271,81.28,12800000.0
2008-06-16 21:40:00,81.282,81.289,81.282,81.289,9600000.0
2008-06-16 21:41:00,81.283,81.292,81.198,81.269,11200000.0
2008-06-16 21:42:00,81.286,81.293,81.27,81.281,14400000.0
2008-06-16 21:43:00,81.275,81.28,81.27,81.275,14200000.0
2008-06-16 21:44:00,81.283,81.327,81.283,81.321,18000000.0
2008-06-16 21:45:00,81.311,81.323,81.311,81.323,17600000.0
2008-06-16 21:46:00,81.329,81.334,81.323,81.334,14400000.0
2008-06-16 21:47:00,81.333,81.343,81.331,81.343,11200000.0
2008-06-16 21:48:00,81.35,81.355,81.343,81.353,34600000.0
2008-06-16 21:49:00,81.378,81.388,81.378,81.384,11200000.0
2008-06-16 21:50:00,81.381,81.382,81.37,81.37,12800000.0
2008-06-16 21:51:00,81.375,81.375,81.366,81.366,17600000.0
2008-06-16 21:52:00,81.377,81.377,81.366,81.368,11200000.0
2008-06-16 21:53:00,81.371,81.371,81.361,81.361,11200000.0
2008-06-16 21:54:00,81.368,81.375,81.367,81.374,11200000.0
2008-06-16 21:55:00,81.344,81.357,81.327,81.357,12800000.0
2008-06-16 21:56:00,81.359,81.359,81.334,81.353,12800000.0
2008-06-16 21:57:00,81.348,81.375,81.346,81.363,17400000.0
2008-06-16 21:58:00,81.353,81.376,81.353,81.372,8000000.0
2008-06-16 21:59:00,81.371,81.372,81.363,81.363,12200000.0
2008-06-16 22:00:00,81.366,81.38,81.366,81.376,17000000.0
2008-06-16 22:01:00,81.378,81.394,81.378,81.394,11200000.0
2008-06-16 22:02:00,81.401,81.409,81.401,81.401,11200000.0
2008-06-16 22:03:00,81.396,81.408,81.396,81.408,17600000.0
2008-06-16 22:04:00,81.416,81.42,81.408,81.408,16000000.0
2008-06-16 22:05:00,81.39,81.41,81.39,81.404,11200000.0
2008-06-16 22:06:00,81.396,81.42,81.396,81.42,12800000.0
2008-06-16 22:07:00,81.414,81.416,81.408,81.408,15400000.0
2008-06-16 22:08:00,81.412,81.418,81.399,81.415,16000000.0
2008-06-16 22:09:00,81.405,81.422,81.4,81.422,12800000.0
2008-06-16 22:10:00,81.423,81.424,81.41,81.418,12800000.0
2008-06-16 22:11:00,81.429,81.431,81.421,81.421,11200000.0
2008-06-16 22:12:00,81.427,81.433,81.423,81.423,12800000.0
2008-06-16 22:13:00,81.406,81.44,81.405,81.44,12800000.0
2008-06-16 22:14:00,81.431,81.437,81.426,81.433,12800000.0
2008-06-16 22:15:00,81.414,81.427,81.414,81.427,14400000.0
2008-06-16 22:16:00,81.418,81.43,81.418,81.43,17000000.0
2008-06-16 22:17:00,81.426,81.446,81.426,81.443,11200000.0
2008-06-16 22:18:00,81.434,81.44,81.433,81.44,11200000.0
2008-06-16 22:19:00,81.429,81.443,81.429,81.431,12800000.0
2008-06-16 22:20:00,81.4,81.42,81.4,81.4,12800000.0
2008-06-16 22:21:00,81.441,81.448,81.44,81.44,9600000.0
2008-06-16 22:22:00,81.432,81.432,81.414,81.417,12800000.0
2008-06-16 22:23:00,81.422,81.431,81.411,81.411,12800000.0
2008-06-16 22:24:00,81.413,81.427,81.413,81.427,11200000.0
2008-06-16 22:25:00,81.433,81.44,81.431,81.431,16000000.0
2008-06-16 22:26:00,81.433,81.44,81.433,81.433,11200000.0
2008-06-16 22:27:00,81.419,81.424,81.41,81.424,12800000.0
2008-06-16 22:28:00,81.438,81.451,81.436,81.436,11200000.0
2008-06-16 22:29:00,81.445,81.446,81.431,81.431,16000000.0
2008-06-16 22:30:00,81.434,81.446,81.433,81.441,17600000.0
2008-06-16 22:31:00,81.45,81.474,81.45,81.472,11200000.0
2008-06-16 22:32:00,81.496,81.501,81.491,81.501,12800000.0
2008-06-16 22:33:00,81.493,81.494,81.486,81.486,11200000.0
2008-06-16 22:34:00,81.491,81.491,81.474,81.481,13200000.0
2008-06-16 22:35:00,81.476,81.478,81.457,81.457,12800000.0
2008-06-16 22:36:00,81.452,81.452,81.446,81.446,43600000.0
2008-06-16 22:37:00,81.455,81.462,81.455,81.459,25600000.0
2008-06-16 22:38:00,81.469,81.469,81.451,81.461,17600000.0
2008-06-16 22:39:00,81.455,81.458,81.451,81.451,12800000.0
2008-06-16 22:40:00,81.451,81.458,81.446,81.457,18000000.0
2008-06-16 22:41:00,81.458,81.458,81.445,81.45,11200000.0
2008-06-16 22:42:00,81.433,81.445,81.43,81.445,8000000.0
2008-06-16 22:43:00,81.445,81.485,81.445,81.485,16000000.0
2008-06-16 22:44:00,81.5,81.5,81.488,81.495,12200000.0
2008-06-16 22:45:00,81.487,81.499,81.487,81.49,16400000.0
2008-06-16 22:46:00,81.499,81.502,81.49,81.494,11200000.0
2008-06-16 22:47:00,81.471,81.471,81.397,81.397,17600000.0
2008-06-16 22:48:00,81.463,81.478,81.463,81.476,11600000.0
2008-06-16 22:49:00,81.465,81.465,81.457,81.457,12800000.0
2008-06-16 22:50:00,81.468,81.5,81.468,81.5,11200000.0
2008-06-16 22:51:00,81.495,81.501,81.495,81.501,11200000.0
2008-06-16 22:52:00,81.497,81.505,81.492,81.497,11200000.0
2008-06-16 22:53:00,81.495,81.506,81.495,81.505,11200000.0
2008-06-16 22:54:00,81.495,81.511,81.487,81.511,12800000.0
2008-06-16 22:55:00,81.505,81.509,81.501,81.509,12800000.0
2008-06-16 22:56:00,81.501,81.501,81.49,81.49,17600000.0
2008-06-16 22:57:00,81.481,81.484,81.474,81.48,17600000.0
2008-06-16 22:58:00,81.488,81.503,81.488,81.488,14400000.0
2008-06-16 22:59:00,81.474,81.481,81.474,81.475,17600000.0
2008-06-16 23:00:00,81.466,81.473,81.454,81.473,17600000.0
2008-06-16 23:01:00,81.473,81.479,81.461,81.473,14400000.0
2008-06-16 23:02:00,81.454,81.467,81.447,81.452,17600000.0
2008-06-16 23:03:00,81.473,81.473,81.455,81.468,16000000.0
2008-06-16 23:04:00,81.448,81.448,81.436,81.438,11200000.0
2008-06-16 23:05:00,81.453,81.461,81.453,81.456,33600000.0
2008-06-16 23:06:00,81.44,81.453,81.44,81.453,12800000.0
2008-06-16 23:07:00,81.453,81.453,81.423,81.424,12800000.0
2008-06-16 23:08:00,81.415,81.415,81.394,81.394,16000000.0
2008-06-16 23:09:00,81.387,81.387,81.373,81.373,17600000.0
2008-06-16 23:10:00,81.374,81.394,81.371,81.393,12200000.0
2008-06-16 23:11:00,81.393,81.393,81.374,81.374,11200000.0
2008-06-16 23:12:00,81.387,81.404,81.387,81.4,16000000.0
2008-06-16 23:13:00,81.395,81.395,81.392,81.395,12800000.0
2008-06-16 23:14:00,81.392,81.392,81.382,81.383,17600000.0
2008-06-16 23:16:00,81.384,81.397,81.379,81.397,17600000.0
2008-06-16 23:17:00,81.383,81.384,81.374,81.374,11200000.0
2008-06-16 23:18:00,81.375,81.39,81.375,81.39,11200000.0
2008-06-16 23:19:00,81.399,81.399,81.377,81.384,12800000.0
2008-06-16 23:20:00,81.376,81.381,81.364,81.375,14400000.0
2008-06-16 23:21:00,81.365,81.385,81.365,81.382,16400000.0
2008-06-16 23:22:00,81.387,81.41,81.385,81.41,12800000.0
2008-06-16 23:23:00,81.422,81.422,81.417,81.419,11200000.0
2008-06-16 23:24:00,81.406,81.407,81.398,81.398,11200000.0
2008-06-16 23:25:00,81.412,81.415,81.407,81.407,14200000.0
2008-06-16 23:26:00,81.403,81.407,81.394,81.407,12800000.0
2008-06-16 23:27:00,81.409,81.416,81.408,81.416,17600000.0
2008-06-16 23:28:00,81.411,81.416,81.408,81.416,12800000.0
2008-06-16 23:29:00,81.411,81.422,81.408,81.413,11200000.0
2008-06-16 23:30:00,81.405,81.418,81.405,81.41,15400000.0
2008-06-16 23:31:00,81.402,81.402,81.392,81.392,12800000.0
2008-06-16 23:32:00,81.379,81.402,81.379,81.399,17600000.0
2008-06-16 23:33:00,81.401,81.407,81.396,81.396,12800000.0
2008-06-16 23:34:00,81.413,81.418,81.411,81.415,16000000.0
2008-06-16 23:35:00,81.403,81.403,81.39,81.398,16000000.0
2008-06-16 23:36:00,81.408,81.416,81.408,81.415,13200000.0
2008-06-16 23:37:00,81.417,81.417,81.406,81.409,12800000.0
2008-06-16 23:38:00,81.401,81.415,81.401,81.415,11200000.0
2008-06-16 23:39:00,81.414,81.414,81.402,81.407,12800000.0
2008-06-16 23:40:00,81.41,81.411,81.389,81.397,35200000.0
2008-06-16 23:41:00,81.402,81.402,81.389,81.394,12800000.0
2008-06-16 23:42:00,81.379,81.38,81.37,81.38,17600000.0
2008-06-16 23:43:00,81.379,81.384,81.371,81.38,14400000.0
2008-06-16 23:44:00,81.363,81.363,81.36,81.362,16000000.0
2008-06-16 23:45:00,81.346,81.375,81.346,81.375,11200000.0
2008-06-16 23:46:00,81.358,81.381,81.358,81.38,17600000.0
2008-06-16 23:47:00,81.385,81.385,81.38,81.38,12800000.0
2008-06-16 23:48:00,81.38,81.384,81.38,81.384,3200000.0
2008-06-16 23:49:00,81.401,81.406,81.393,81.404,16000000.0
2008-06-16 23:50:00,81.411,81.412,81.4,81.4,11200000.0
2008-06-16 23:51:00,81.42,81.42,81.401,81.415,13600000.0
2008-06-16 23:52:00,81.392,81.405,81.385,81.403,12800000.0
2008-06-16 23:54:00,81.38,81.4,81.367,81.4,14400000.0
2008-06-16 23:55:00,81.367,81.386,81.351,81.357,12800000.0
2008-06-16 23:56:00,81.385,81.402,81.309,81.309,11200000.0
2008-06-16 23:57:00,81.357,81.388,81.357,81.388,12800000.0
2008-06-16 23:58:00,81.372,81.39,81.366,81.39,11200000.0
2008-06-16 23:59:00,81.395,81.398,81.388,81.397,14400000.0
2008-06-17 00:00:00,81.4,81.413,81.389,81.407,18000000.0
2008-06-17 00:01:00,81.403,81.419,81.403,81.419,13200000.0
2008-06-17 00:02:00,81.408,81.423,81.388,81.423,11200000.0
2008-06-17 00:03:00,81.418,81.418,81.397,81.397,12800000.0
2008-06-17 00:04:00,81.387,81.412,81.387,81.412,9600000.0
2008-06-17 00:05:00,81.412,81.412,81.396,81.41,11200000.0
2008-06-17 00:06:00,81.42,81.423,81.417,81.42,11200000.0
2008-06-17 00:07:00,81.419,81.423,81.419,81.423,12800000.0
2008-06-17 00:08:00,81.408,81.411,81.404,81.404,12800000.0
2008-06-17 00:09:00,81.384,81.406,81.384,81.404,12800000.0
2008-06-17 00:10:00,81.414,81.416,81.4,81.408,12800000.0
2008-06-17 00:11:00,81.403,81.41,81.396,81.407,16000000.0
2008-06-17 00:12:00,81.398,81.398,81.389,81.396,12800000.0
2008-06-17 00:13:00,81.412,81.431,81.412,81.431,12800000.0
2008-06-17 00:14:00,81.427,81.427,81.413,81.413,14400000.0
2008-06-17 00:15:00,81.424,81.429,81.423,81.429,28800000.0
2008-06-17 00:16:00,81.439,81.446,81.422,81.422,14400000.0
2008-06-17 00:17:00,81.407,81.414,81.392,81.392,17600000.0
2008-06-17 00:18:00,81.384,81.385,81.378,81.382,12800000.0
2008-06-17 00:19:00,81.39,81.402,81.39,81.394,12800000.0
2008-06-17 00:20:00,81.375,81.394,81.374,81.394,17600000.0
2008-06-17 00:21:00,81.412,81.417,81.407,81.408,12800000.0
2008-06-17 00:22:00,81.392,81.4,81.375,81.375,18000000.0
2008-06-17 00:23:00,81.383,81.383,81.374,81.374,11200000.0
2008-06-17 00:24:00,81.377,81.379,81.364,81.379,14400000.0
2008-06-17 00:25:00,81.369,81.371,81.353,81.353,12800000.0
2008-06-17 00:26:00,81.338,81.344,81.338,81.339,12800000.0
2008-06-17 00:27:00,81.343,81.35,81.341,81.342,17000000.0
2008-06-17 00:28:00,81.331,81.361,81.331,81.361,32000000.0
2008-06-17 00:29:00,81.375,81.375,81.357,81.362,12800000.0
2008-06-17 00:30:00,81.348,81.401,81.348,81.401,11200000.0
2008-06-17 00:31:00,81.405,81.405,81.372,81.372,11200000.0
2008-06-17 00:32:00,81.364,81.378,81.362,81.376,12800000.0
2008-06-17 00:33:00,81.377,81.386,81.367,81.386,12200000.0
2008-06-17 00:34:00,81.402,81.408,81.399,81.408,19200000.0
2008-06-17 00:35:00,81.404,81.414,81.391,81.413,28800000.0
2008-06-17 00:36:00,81.424,81.424,81.403,81.403,17600000.0
2008-06-17 00:37:00,81.403,81.403,81.398,81.398,12200000.0
2008-06-17 00:38:00,81.39,81.39,81.379,81.379,11200000.0
2008-06-17 00:39:00,81.401,81.408,81.401,81.408,9600000.0
2008-06-17 00:40:00,81.388,81.393,81.385,81.392,16000000.0
2008-06-17 00:41:00,81.425,81.425,81.409,81.409,12800000.0
2008-06-17 00:42:00,81.411,81.426,81.411,81.426,12800000.0
2008-06-17 00:43:00,81.419,81.436,81.419,81.436,11200000.0
2008-06-17 00:44:00,81.444,81.448,81.427,81.443,17600000.0
2008-06-17 00:45:00,81.439,81.446,81.436,81.438,11200000.0
2008-06-17 00:46:00,81.431,81.436,81.426,81.426,14400000.0
2008-06-17 00:47:00,81.411,81.419,81.405,81.419,12800000.0
2008-06-17 00:48:00,81.423,81.425,81.41,81.417,12800000.0
2008-06-17 00:49:00,81.408,81.408,81.396,81.396,16000000.0
2008-06-17 00:50:00,81.41,81.41,81.389,81.409,14400000.0
2008-06-17 00:51:00,81.404,81.418,81.4,81.416,18000000.0
2008-06-17 00:52:00,81.409,81.41,81.397,81.397,11200000.0
2008-06-17 00:53:00,81.411,81.438,81.411,81.425,17000000.0
2008-06-17 00:54:00,81.417,81.42,81.411,81.414,17600000.0
2008-06-17 00:55:00,81.405,81.412,81.4,81.4,28200000.0
2008-06-17 00:56:00,81.396,81.401,81.388,81.388,12800000.0
2008-06-17 00:57:00,81.39,81.398,81.385,81.398,12800000.0
2008-06-17 00:58:00,81.397,81.424,81.397,81.424,12800000.0
2008-06-17 00:59:00,81.435,81.442,81.435,81.441,11200000.0
2008-06-17 01:00:00,81.434,81.437,81.426,81.433,16000000.0
2008-06-17 01:01:00,81.416,81.437,81.416,81.435,9600000.0
2008-06-17 01:02:00,81.444,81.449,81.444,81.449,11200000.0
2008-06-17 01:03:00,81.393,81.428,81.393,81.428,21800000.0
2008-06-17 01:04:00,81.446,81.453,81.446,81.446,12800000.0
2008-06-17 01:05:00,81.452,81.456,81.446,81.446,12800000.0
2008-06-17 01:06:00,81.437,81.437,81.371,81.434,12800000.0
2008-06-17 01:07:00,81.425,81.434,81.425,81.431,11200000.0
2008-06-17 01:08:00,81.429,81.429,81.417,81.417,16000000.0
2008-06-17 01:09:00,81.429,81.429,81.416,81.418,16000000.0
2008-06-17 01:10:00,81.422,81.422,81.41,81.416,16400000.0
2008-06-17 01:11:00,81.425,81.425,81.415,81.423,11200000.0
2008-06-17 01:12:00,81.413,81.426,81.407,81.426,16000000.0
2008-06-17 01:13:00,81.418,81.422,81.397,81.417,17600000.0
2008-06-17 01:14:00,81.422,81.422,81.412,81.413,16000000.0
2008-06-17 01:15:00,81.429,81.436,81.429,81.43,17000000.0
2008-06-17 01:16:00,81.435,81.435,81.415,81.415,25600000.0
2008-06-17 01:17:00,81.419,81.428,81.415,81.415,12800000.0
2008-06-17 01:18:00,81.403,81.405,81.393,81.403,12800000.0
2008-06-17 01:19:00,81.41,81.418,81.405,81.418,11200000.0
2008-06-17 01:20:00,81.409,81.411,81.407,81.411,11200000.0
2008-06-17 01:21:00,81.403,81.416,81.403,81.411,11200000.0
2008-06-17 01:22:00,81.409,81.427,81.407,81.419,12800000.0
2008-06-17 01:23:00,81.421,81.423,81.41,81.41,11200000.0
2008-06-17 01:24:00,81.409,81.414,81.405,81.414,12800000.0
2008-06-17 01:25:00,81.418,81.426,81.418,81.423,11200000.0
2008-06-17 01:26:00,81.421,81.424,81.412,81.412,11200000.0
2008-06-17 01:27:00,81.414,81.419,81.408,81.418,16000000.0
2008-06-17 01:28:00,81.418,81.418,81.407,81.416,14200000.0
2008-06-17 01:29:00,81.415,81.423,81.412,81.414,16000000.0
2008-06-17 01:30:00,81.387,81.409,81.387,81.405,11200000.0
2008-06-17 01:31:00,81.409,81.409,81.391,81.398,11200000.0
2008-06-17 01:32:00,81.429,81.433,81.427,81.433,12800000.0
2008-06-17 01:33:00,81.435,81.448,81.435,81.441,11200000.0
2008-06-17 01:34:00,81.446,81.45,81.444,81.447,24000000.0
2008-06-17 01:35:00,81.441,81.441,81.427,81.43,11200000.0
2008-06-17 01:36:00,81.445,81.448,81.437,81.437,11200000.0
2008-06-17 01:37:00,81.446,81.451,81.432,81.432,12200000.0
2008-06-17 01:38:00,81.441,81.447,81.431,81.441,17600000.0
2008-06-17 01:39:00,81.44,81.448,81.439,81.445,14800000.0
2008-06-17 01:40:00,81.459,81.469,81.453,81.453,11200000.0
2008-06-17 01:41:00,81.466,81.47,81.46,81.467,12200000.0
2008-06-17 01:42:00,81.465,81.474,81.465,81.466,11200000.0
2008-06-17 01:43:00,81.465,81.465,81.46,81.46,8000000.0
2008-06-17 01:44:00,81.461,81.467,81.458,81.458,12800000.0
2008-06-17 01:45:00,81.467,81.467,81.461,81.462,12200000.0
2008-06-17 01:46:00,81.446,81.467,81.446,81.457,16000000.0
2008-06-17 01:47:00,81.452,81.463,81.439,81.455,12200000.0
2008-06-17 01:48:00,81.441,81.46,81.432,81.46,12800000.0
2008-06-17 01:49:00,81.46,81.467,81.456,81.46,12800000.0
2008-06-17 01:50:00,81.467,81.47,81.46,81.47,14400000.0
2008-06-17 01:51:00,81.468,81.477,81.467,81.477,17000000.0
2008-06-17 01:52:00,81.482,81.495,81.482,81.495,21200000.0
2008-06-17 01:53:00,81.485,81.5,81.483,81.5,8000000.0
2008-06-17 01:54:00,81.501,81.503,81.492,81.496,12800000.0
2008-06-17 01:55:00,81.51,81.52,81.508,81.52,8000000.0
2008-06-17 01:56:00,81.521,81.523,81.518,81.518,12800000.0
2008-06-17 01:57:00,81.493,81.525,81.493,81.497,19200000.0
2008-06-17 01:58:00,81.524,81.526,81.518,81.526,11200000.0
2008-06-17 01:59:00,81.514,81.514,81.501,81.501,6400000.0
2008-06-17 02:00:00,81.509,81.515,81.505,81.512,12800000.0
2008-06-17 02:01:00,81.516,81.518,81.506,81.518,17600000.0
2008-06-17 02:02:00,81.501,81.503,81.471,81.471,11200000.0
2008-06-17 02:03:00,81.465,81.478,81.465,81.478,16000000.0
2008-06-17 02:04:00,81.447,81.46,81.447,81.451,11200000.0
2008-06-17 02:05:00,81.479,81.479,81.467,81.47,12200000.0
2008-06-17 02:06:00,81.473,81.48,81.466,81.48,14400000.0
2008-06-17 02:07:00,81.481,81.489,81.477,81.48,12800000.0
2008-06-17 02:08:00,81.47,81.472,81.451,81.466,17600000.0
2008-06-17 02:09:00,81.468,81.468,81.452,81.46,16000000.0
2008-06-17 02:10:00,81.454,81.468,81.451,81.464,16000000.0
2008-06-17 02:11:00,81.473,81.473,81.451,81.457,12800000.0
2008-06-17 02:12:00,81.453,81.467,81.447,81.466,17000000.0
2008-06-17 02:13:00,81.465,81.468,81.455,81.455,11200000.0
2008-06-17 02:14:00,81.451,81.46,81.449,81.46,11200000.0
2008-06-17 02:15:00,81.466,81.471,81.456,81.467,11200000.0
2008-06-17 02:16:00,81.48,81.489,81.474,81.487,11200000.0
2008-06-17 02:17:00,81.481,81.481,81.469,81.472,11200000.0
2008-06-17 02:18:00,81.46,81.488,81.459,81.488,12800000.0
2008-06-17 02:19:00,81.488,81.496,81.485,81.496,12800000.0
2008-06-17 02:20:00,81.49,81.49,81.4,81.485,12800000.0
2008-06-17 02:21:00,81.481,81.487,81.474,81.477,17000000.0
2008-06-17 02:22:00,81.47,81.478,81.467,81.467,14400000.0
2008-06-17 02:23:00,81.455,81.459,81.444,81.445,12800000.0
2008-06-17 02:24:00,81.451,81.463,81.451,81.458,11200000.0
2008-06-17 02:25:00,81.458,81.463,81.45,81.45,17600000.0
2008-06-17 02:26:00,81.467,81.47,81.454,81.461,12800000.0
2008-06-17 02:27:00,81.472,81.478,81.472,81.478,10600000.0
2008-06-17 02:28:00,81.479,81.481,81.47,81.474,12800000.0
2008-06-17 02:29:00,81.471,81.471,81.459,81.459,11200000.0
2008-06-17 02:30:00,81.459,81.469,81.451,81.469,12800000.0
2008-06-17 02:31:00,81.472,81.475,81.446,81.465,17600000.0
2008-06-17 02:32:00,81.456,81.473,81.456,81.464,11200000.0
2008-06-17 02:33:00,81.474,81.479,81.467,81.467,11200000.0
2008-06-17 02:34:00,81.459,81.476,81.459,81.474,14400000.0
2008-06-17 02:35:00,81.479,81.48,81.476,81.477,12800000.0
2008-06-17 02:36:00,81.476,81.485,81.468,81.468,12200000.0
2008-06-17 02:37:00,81.469,81.475,81.465,81.466,12800000.0
2008-06-17 02:38:00,81.472,81.478,81.467,81.47,17600000.0
2008-06-17 02:39:00,81.479,81.479,81.471,81.471,15400000.0
2008-06-17 02:40:00,81.48,81.501,81.48,81.5,16000000.0
2008-06-17 02:41:00,81.502,81.509,81.496,81.509,10600000.0
2008-06-17 02:42:00,81.508,81.51,81.49,81.51,11200000.0
2008-06-17 02:43:00,81.519,81.523,81.513,81.519,11200000.0
2008-06-17 02:44:00,81.524,81.546,81.514,81.546,11200000.0
2008-06-17 02:45:00,81.554,81.554,81.532,81.532,11200000.0
2008-06-17 02:46:00,81.495,81.534,81.493,81.522,11200000.0
2008-06-17 02:47:00,81.527,81.529,81.517,81.518,12800000.0
2008-06-17 02:48:00,81.514,81.514,81.436,81.436,11200000.0
2008-06-17 02:49:00,81.513,81.538,81.513,81.518,17600000.0
2008-06-17 02:50:00,81.506,81.529,81.487,81.514,12800000.0
2008-06-17 02:51:00,81.534,81.534,81.508,81.516,10600000.0
2008-06-17 02:52:00,81.511,81.546,81.511,81.546,11200000.0
2008-06-17 02:53:00,81.547,81.548,81.537,81.539,11600000.0
2008-06-17 02:54:00,81.551,81.566,81.551,81.555,12800000.0
2008-06-17 02:55:00,81.565,81.565,81.553,81.553,10600000.0
2008-06-17 02:56:00,81.551,81.568,81.545,81.545,11200000.0
2008-06-17 02:57:00,81.564,81.564,81.516,81.525,11200000.0
2008-06-17 02:58:00,81.543,81.545,81.525,81.54,9600000.0
2008-06-17 02:59:00,81.521,81.53,81.509,81.512,11200000.0
2008-06-17 03:00:00,81.528,81.528,81.51,81.513,12800000.0
2008-06-17 03:01:00,81.508,81.521,81.507,81.521,11200000.0
2008-06-17 03:02:00,81.515,81.518,81.498,81.498,17600000.0
2008-06-17 03:03:00,81.515,81.523,81.514,81.518,14400000.0
2008-06-17 03:04:00,81.504,81.52,81.496,81.52,11200000.0
2008-06-17 03:05:00,81.525,81.533,81.521,81.521,15400000.0
2008-06-17 03:06:00,81.506,81.513,81.504,81.508,16000000.0
2008-06-17 03:07:00,81.498,81.508,81.498,81.503,14400000.0
2008-06-17 03:08:00,81.496,81.496,81.472,81.476,11600000.0
2008-06-17 03:09:00,81.47,81.478,81.47,81.474,11200000.0
2008-06-17 03:10:00,81.479,81.479,81.458,81.47,16400000.0
2008-06-17 03:11:00,81.469,81.492,81.469,81.492,10600000.0
2008-06-17 03:12:00,81.514,81.539,81.514,81.539,11200000.0
2008-06-17 03:13:00,81.527,81.527,81.514,81.514,16000000.0
2008-06-17 03:14:00,81.512,81.512,81.495,81.506,16000000.0
2008-06-17 03:15:00,81.516,81.523,81.515,81.523,17600000.0
2008-06-17 03:16:00,81.519,81.522,81.516,81.517,12800000.0
2008-06-17 03:17:00,81.502,81.503,81.485,81.503,11600000.0
2008-06-17 03:18:00,81.511,81.511,81.485,81.485,11200000.0
2008-06-17 03:19:00,81.504,81.504,81.483,81.483,12800000.0
2008-06-17 03:20:00,81.478,81.478,81.469,81.471,10600000.0
2008-06-17 03:21:00,81.469,81.469,81.447,81.463,14400000.0
2008-06-17 03:22:00,81.479,81.489,81.474,81.489,14400000.0
2008-06-17 03:23:00,81.508,81.508,81.483,81.495,12800000.0
2008-06-17 03:24:00,81.507,81.508,81.48,81.484,11200000.0
2008-06-17 03:25:00,81.497,81.533,81.497,81.532,17600000.0
2008-06-17 03:26:00,81.53,81.536,81.513,81.536,11200000.0
2008-06-17 03:27:00,81.511,81.511,81.497,81.497,14400000.0
2008-06-17 03:28:00,81.472,81.486,81.472,81.479,14400000.0
2008-06-17 03:29:00,81.479,81.479,81.45,81.467,12800000.0
2008-06-17 03:30:00,81.456,81.456,81.391,81.391,14400000.0
2008-06-17 03:31:00,81.414,81.422,81.411,81.414,12800000.0
2008-06-17 03:32:00,81.431,81.439,81.388,81.388,12800000.0
2008-06-17 03:33:00,81.371,81.385,81.369,81.369,11200000.0
2008-06-17 03:34:00,81.39,81.43,81.39,81.43,11200000.0
2008-06-17 03:35:00,81.43,81.464,81.43,81.461,17600000.0
2008-06-17 03:36:00,81.475,81.488,81.467,81.474,12800000.0
2008-06-17 03:37:00,81.478,81.478,81.457,81.457,17600000.0
2008-06-17 03:38:00,81.459,81.495,81.459,81.493,11200000.0
2008-06-17 03:39:00,81.487,81.512,81.433,81.505,13800000.0
2008-06-17 03:40:00,81.517,81.517,81.495,81.495,11200000.0
2008-06-17 03:41:00,81.487,81.492,81.481,81.482,11200000.0
2008-06-17 03:42:00,81.451,81.452,81.443,81.452,12800000.0
2008-06-17 03:43:00,81.45,81.462,81.441,81.462,11200000.0
2008-06-17 03:44:00,81.463,81.476,81.458,81.476,11200000.0
2008-06-17 03:45:00,81.49,81.49,81.485,81.49,11200000.0
2008-06-17 03:46:00,81.483,81.484,81.464,81.464,17600000.0
2008-06-17 03:47:00,81.45,81.46,81.437,81.443,11200000.0
2008-06-17 03:48:00,81.468,81.477,81.454,81.457,11200000.0
2008-06-17 03:49:00,81.473,81.497,81.473,81.497,12800000.0
2008-06-17 03:50:00,81.475,81.475,81.446,81.446,12800000.0
2008-06-17 03:51:00,81.435,81.442,81.425,81.429,12800000.0
2008-06-17 03:52:00,81.406,81.422,81.404,81.422,12800000.0
2008-06-17 03:53:00,81.409,81.417,81.399,81.407,11200000.0
2008-06-17 03:54:00,81.385,81.402,81.376,81.387,12800000.0
2008-06-17 03:55:00,81.384,81.39,81.377,81.389,14400000.0
2008-06-17 03:56:00,81.4,81.429,81.391,81.429,11200000.0
2008-06-17 03:57:00,81.417,81.417,81.408,81.408,12800000.0
2008-06-17 03:58:00,81.414,81.436,81.409,81.436,11200000.0
2008-06-17 03:59:00,81.445,81.445,81.428,81.434,13200000.0
2008-06-17 04:00:00,81.455,81.482,81.455,81.465,14400000.0
2008-06-17 04:01:00,81.459,81.46,81.451,81.46,11200000.0
2008-06-17 04:02:00,81.464,81.47,81.453,81.467,12800000.0
2008-06-17 04:03:00,81.462,81.462,81.448,81.448,12800000.0
2008-06-17 04:04:00,81.412,81.416,81.4,81.408,12800000.0
2008-06-17 04:05:00,81.41,81.421,81.404,81.405,11200000.0
2008-06-17 04:06:00,81.388,81.388,81.365,81.374,14400000.0
2008-06-17 04:07:00,81.391,81.435,81.391,81.424,14400000.0
2008-06-17 04:08:00,81.452,81.464,81.452,81.458,12200000.0
2008-06-17 04:09:00,81.467,81.482,81.467,81.477,11200000.0
2008-06-17 04:10:00,81.487,81.487,81.448,81.453,17600000.0
2008-06-17 04:11:00,81.428,81.428,81.418,81.418,12800000.0
2008-06-17 04:12:00,81.416,81.421,81.415,81.421,12800000.0
2008-06-17 04:13:00,81.436,81.44,81.432,81.435,11200000.0
2008-06-17 04:14:00,81.44,81.452,81.438,81.438,16000000.0
2008-06-17 04:15:00,81.449,81.469,81.449,81.469,12800000.0
2008-06-17 04:16:00,81.475,81.475,81.467,81.47,11200000.0
2008-06-17 04:17:00,81.478,81.478,81.461,81.473,14400000.0
2008-06-17 04:18:00,81.466,81.473,81.454,81.455,13200000.0
2008-06-17 04:19:00,81.443,81.444,81.419,81.435,12800000.0
2008-06-17 04:20:00,81.392,81.424,81.392,81.416,12800000.0
2008-06-17 04:21:00,81.431,81.434,81.426,81.426,11200000.0
2008-06-17 04:22:00,81.422,81.434,81.42,81.432,16000000.0
2008-06-17 04:23:00,81.439,81.459,81.439,81.456,12800000.0
2008-06-17 04:24:00,81.475,81.477,81.467,81.474,12800000.0
2008-06-17 04:25:00,81.484,81.505,81.484,81.505,14400000.0
2008-06-17 04:26:00,81.5,81.5,81.458,81.458,12800000.0
2008-06-17 04:27:00,81.455,81.463,81.448,81.456,17600000.0
2008-06-17 04:28:00,81.458,81.459,81.449,81.449,11200000.0
2008-06-17 04:29:00,81.461,81.466,81.457,81.458,12800000.0
2008-06-17 04:30:00,81.423,81.46,81.423,81.449,11200000.0
2008-06-17 04:31:00,81.453,81.458,81.446,81.456,12800000.0
2008-06-17 04:32:00,81.456,81.47,81.455,81.47,16000000.0
2008-06-17 04:33:00,81.487,81.517,81.487,81.517,16000000.0
2008-06-17 04:34:00,81.518,81.518,81.415,81.513,11200000.0
2008-06-17 04:35:00,81.525,81.529,81.52,81.52,12800000.0
2008-06-17 04:36:00,81.512,81.528,81.512,81.523,11200000.0
2008-06-17 04:37:00,81.516,81.516,81.503,81.503,12800000.0
2008-06-17 04:38:00,81.492,81.509,81.492,81.501,12200000.0
2008-06-17 04:39:00,81.501,81.515,81.496,81.513,12800000.0
2008-06-17 04:40:00,81.509,81.515,81.5,81.513,12800000.0
2008-06-17 04:41:00,81.525,81.532,81.518,81.524,14400000.0
2008-06-17 04:42:00,81.535,81.535,81.522,81.53,17600000.0
2008-06-17 04:43:00,81.529,81.529,81.51,81.511,12800000.0
2008-06-17 04:44:00,81.484,81.492,81.481,81.483,12800000.0
2008-06-17 04:45:00,81.467,81.478,81.462,81.473,17600000.0
2008-06-17 04:46:00,81.474,81.474,81.467,81.467,14400000.0
2008-06-17 04:47:00,81.455,81.455,81.437,81.437,14400000.0
2008-06-17 04:48:00,81.467,81.469,81.446,81.456,17600000.0
2008-06-17 04:49:00,81.439,81.459,81.439,81.448,11200000.0
2008-06-17 04:50:00,81.456,81.459,81.442,81.455,11200000.0
2008-06-17 04:51:00,81.46,81.46,81.45,81.45,11200000.0
2008-06-17 04:52:00,81.47,81.487,81.466,81.482,12800000.0
2008-06-17 04:53:00,81.481,81.487,81.475,81.484,17600000.0
2008-06-17 04:54:00,81.477,81.477,81.452,81.472,11200000.0
2008-06-17 04:55:00,81.478,81.488,81.472,81.488,11200000.0
2008-06-17 04:56:00,81.477,81.477,81.458,81.462,17000000.0
2008-06-17 04:57:00,81.464,81.47,81.464,81.47,12800000.0
2008-06-17 04:58:00,81.47,81.47,81.46,81.463,10600000.0
2008-06-17 04:59:00,81.463,81.463,81.449,81.449,12800000.0
2008-06-17 05:00:00,81.452,81.47,81.441,81.47,11200000.0
2008-06-17 05:01:00,81.462,81.487,81.462,81.487,14400000.0
2008-06-17 05:02:00,81.487,81.487,81.462,81.462,11200000.0
2008-06-17 05:03:00,81.474,81.484,81.47,81.478,12800000.0
2008-06-17 05:04:00,81.468,81.477,81.468,81.477,12800000.0
2008-06-17 05:05:00,81.476,81.482,81.471,81.478,11200000.0
2008-06-17 05:06:00,81.48,81.48,81.471,81.478,11200000.0
2008-06-17 05:07:00,81.481,81.481,81.46,81.47,14400000.0
2008-06-17 05:08:00,81.48,81.48,81.467,81.467,12800000.0
2008-06-17 05:09:00,81.471,81.475,81.466,81.466,14400000.0
2008-06-17 05:10:00,81.455,81.455,81.442,81.446,11200000.0
2008-06-17 05:11:00,81.439,81.461,81.439,81.461,12800000.0
2008-06-17 05:12:00,81.467,81.477,81.466,81.47,12800000.0
2008-06-17 05:13:00,81.473,81.48,81.471,81.476,12800000.0
2008-06-17 05:14:00,81.472,81.472,81.457,81.459,12800000.0
2008-06-17 05:15:00,81.451,81.467,81.441,81.462,16000000.0
2008-06-17 05:16:00,81.462,81.462,81.455,81.458,11200000.0
2008-06-17 05:17:00,81.485,81.491,81.479,81.484,11200000.0
2008-06-17 05:18:00,81.476,81.476,81.463,81.476,12800000.0
2008-06-17 05:19:00,81.467,81.474,81.465,81.47,16000000.0
2008-06-17 05:20:00,81.475,81.475,81.466,81.473,11200000.0
2008-06-17 05:21:00,81.472,81.472,81.455,81.462,17600000.0
2008-06-17 05:22:00,81.462,81.463,81.448,81.463,16400000.0
2008-06-17 05:23:00,81.453,81.461,81.453,81.454,12800000.0
2008-06-17 05:24:00,81.481,81.485,81.478,81.481,12800000.0
2008-06-17 05:25:00,81.482,81.482,81.467,81.482,12200000.0
2008-06-17 05:26:00,81.462,81.464,81.455,81.458,12200000.0
2008-06-17 05:27:00,81.448,81.455,81.446,81.449,12800000.0
2008-06-17 05:28:00,81.448,81.454,81.443,81.443,11200000.0
2008-06-17 05:29:00,81.457,81.462,81.455,81.462,12800000.0
2008-06-17 05:30:00,81.468,81.48,81.467,81.471,14400000.0
2008-06-17 05:31:00,81.477,81.483,81.476,81.479,17600000.0
2008-06-17 05:32:00,81.467,81.475,81.46,81.462,16000000.0
2008-06-17 05:33:00,81.464,81.469,81.457,81.469,11200000.0
2008-06-17 05:34:00,81.473,81.481,81.461,81.466,17600000.0
2008-06-17 05:35:00,81.463,81.485,81.463,81.477,12200000.0
2008-06-17 05:36:00,81.479,81.479,81.463,81.478,12200000.0
2008-06-17 05:37:00,81.488,81.488,81.451,81.451,11200000.0
2008-06-17 05:38:00,81.449,81.449,81.436,81.443,12800000.0
2008-06-17 05:39:00,81.446,81.446,81.435,81.437,11200000.0
2008-06-17 05:40:00,81.438,81.441,81.435,81.435,14400000.0
2008-06-17 05:41:00,81.435,81.436,81.425,81.427,12800000.0
2008-06-17 05:42:00,81.423,81.431,81.414,81.414,11200000.0
2008-06-17 05:43:00,81.418,81.424,81.416,81.416,13200000.0
2008-06-17 05:44:00,81.411,81.421,81.411,81.417,12800000.0
2008-06-17 05:45:00,81.416,81.445,81.416,81.445,16000000.0
2008-06-17 05:46:00,81.446,81.446,81.432,81.432,16000000.0
2008-06-17 05:47:00,81.426,81.428,81.412,81.417,11200000.0
2008-06-17 05:48:00,81.408,81.411,81.399,81.402,14400000.0
2008-06-17 05:49:00,81.411,81.423,81.411,81.423,17600000.0
2008-06-17 05:50:00,81.435,81.435,81.406,81.406,11200000.0
2008-06-17 05:51:00,81.421,81.432,81.408,81.432,11200000.0
2008-06-17 05:52:00,81.44,81.456,81.433,81.456,12800000.0
2008-06-17 05:53:00,81.445,81.46,81.445,81.46,17600000.0
2008-06-17 05:54:00,81.461,81.461,81.44,81.446,12800000.0
2008-06-17 05:55:00,81.412,81.503,81.412,81.466,11200000.0
2008-06-17 05:56:00,81.451,81.451,81.433,81.444,11200000.0
2008-06-17 05:57:00,81.452,81.453,81.446,81.453,12800000.0
2008-06-17 05:58:00,81.447,81.453,81.447,81.447,12800000.0
2008-06-17 05:59:00,81.442,81.442,81.425,81.432,12200000.0
2008-06-17 06:00:00,81.422,81.438,81.422,81.431,14400000.0
2008-06-17 06:01:00,81.436,81.47,81.436,81.47,16000000.0
2008-06-17 06:02:00,81.476,81.477,81.459,81.462,12800000.0
2008-06-17 06:03:00,81.467,81.467,81.456,81.456,12800000.0
2008-06-17 06:04:00,81.451,81.469,81.451,81.469,11200000.0
2008-06-17 06:05:00,81.469,81.478,81.46,81.464,14400000.0
2008-06-17 06:06:00,81.462,81.475,81.462,81.471,17600000.0
2008-06-17 06:07:00,81.475,81.482,81.475,81.481,11200000.0
2008-06-17 06:08:00,81.477,81.495,81.395,81.495,12200000.0
2008-06-17 06:09:00,81.496,81.496,81.491,81.492,11200000.0
2008-06-17 06:10:00,81.477,81.477,81.466,81.469,14400000.0
2008-06-17 06:11:00,81.463,81.473,81.458,81.473,17600000.0
2008-06-17 06:12:00,81.461,81.473,81.461,81.473,12800000.0
2008-06-17 06:13:00,81.471,81.49,81.463,81.488,13200000.0
2008-06-17 06:14:00,81.484,81.492,81.466,81.467,14400000.0
2008-06-17 06:15:00,81.414,81.432,81.41,81.412,17600000.0
2008-06-17 06:16:00,81.428,81.431,81.419,81.419,17600000.0
2008-06-17 06:17:00,81.425,81.45,81.425,81.45,9600000.0
2008-06-17 06:18:00,81.457,81.457,81.447,81.447,14400000.0
2008-06-17 06:19:00,81.449,81.449,81.44,81.447,16000000.0
2008-06-17 06:20:00,81.451,81.457,81.447,81.448,12800000.0
2008-06-17 06:21:00,81.451,81.457,81.448,81.448,12800000.0
2008-06-17 06:22:00,81.444,81.466,81.444,81.466,12800000.0
2008-06-17 06:23:00,81.482,81.485,81.478,81.479,17600000.0
2008-06-17 06:24:00,81.458,81.472,81.458,81.472,11200000.0
2008-06-17 06:25:00,81.475,81.485,81.471,81.485,11200000.0
2008-06-17 06:26:00,81.482,81.49,81.471,81.471,11200000.0
2008-06-17 06:27:00,81.461,81.461,81.414,81.415,11600000.0
2008-06-17 06:28:00,81.402,81.405,81.4,81.405,11200000.0
2008-06-17 06:29:00,81.41,81.427,81.407,81.427,12800000.0
2008-06-17 06:30:00,81.412,81.422,81.398,81.398,12800000.0
2008-06-17 06:31:00,81.418,81.418,81.405,81.418,12800000.0
2008-06-17 06:32:00,81.425,81.433,81.421,81.433,11200000.0
2008-06-17 06:33:00,81.435,81.441,81.419,81.44,17600000.0
2008-06-17 06:34:00,81.434,81.434,81.422,81.422,11200000.0
2008-06-17 06:35:00,81.421,81.444,81.421,81.444,12800000.0
2008-06-17 06:36:00,81.446,81.446,81.431,81.439,14400000.0
2008-06-17 06:37:00,81.444,81.444,81.426,81.426,12800000.0
2008-06-17 06:38:00,81.422,81.426,81.417,81.423,12800000.0
2008-06-17 06:39:00,81.428,81.438,81.426,81.429,12800000.0
2008-06-17 06:40:00,81.437,81.456,81.437,81.456,12800000.0
2008-06-17 06:41:00,81.434,81.434,81.414,81.425,12800000.0
2008-06-17 06:42:00,81.436,81.44,81.435,81.435,13200000.0
2008-06-17 06:43:00,81.432,81.447,81.431,81.447,12800000.0
2008-06-17 06:44:00,81.455,81.481,81.454,81.477,17600000.0
2008-06-17 06:45:00,81.467,81.479,81.467,81.471,17600000.0
2008-06-17 06:46:00,81.47,81.479,81.469,81.474,11200000.0
2008-06-17 06:47:00,81.487,81.49,81.482,81.484,12800000.0
2008-06-17 06:48:00,81.476,81.483,81.469,81.477,12800000.0
2008-06-17 06:49:00,81.472,81.479,81.46,81.479,12800000.0
2008-06-17 06:50:00,81.479,81.484,81.475,81.476,12800000.0
2008-06-17 06:51:00,81.492,81.495,81.488,81.489,12800000.0
2008-06-17 06:52:00,81.485,81.504,81.485,81.504,12800000.0
2008-06-17 06:53:00,81.504,81.505,81.493,81.505,17600000.0
2008-06-17 06:54:00,81.511,81.532,81.509,81.532,14400000.0
2008-06-17 06:55:00,81.528,81.531,81.519,81.521,11200000.0
2008-06-17 06:56:00,81.509,81.528,81.509,81.526,12800000.0
2008-06-17 06:57:00,81.542,81.545,81.526,81.526,11200000.0
2008-06-17 06:58:00,81.533,81.543,81.53,81.543,18000000.0
2008-06-17 06:59:00,81.541,81.549,81.51,81.523,12800000.0
2008-06-17 07:00:00,81.543,81.543,81.447,81.528,14400000.0
2008-06-17 07:01:00,81.528,81.536,81.521,81.532,17600000.0
2008-06-17 07:02:00,81.514,81.53,81.503,81.503,11200000.0
2008-06-17 07:03:00,81.538,81.545,81.535,81.535,12800000.0
2008-06-17 07:04:00,81.536,81.536,81.51,81.51,12800000.0
2008-06-17 07:05:00,81.533,81.534,81.496,81.503,11200000.0
2008-06-17 07:06:00,81.473,81.505,81.473,81.505,13200000.0
2008-06-17 07:07:00,81.5,81.511,81.5,81.511,10600000.0
2008-06-17 07:08:00,81.516,81.526,81.509,81.526,11200000.0
2008-06-17 07:09:00,81.52,81.521,81.515,81.518,13200000.0
2008-06-17 07:10:00,81.518,81.53,81.516,81.53,11200000.0
2008-06-17 07:11:00,81.536,81.536,81.523,81.533,12800000.0
2008-06-17 07:12:00,81.535,81.552,81.535,81.552,11200000.0
2008-06-17 07:13:00,81.562,81.568,81.555,81.555,12800000.0
2008-06-17 07:14:00,81.549,81.55,81.531,81.55,10600000.0
2008-06-17 07:15:00,81.539,81.539,81.53,81.532,11200000.0
2008-06-17 07:16:00,81.531,81.539,81.517,81.517,17600000.0
2008-06-17 07:17:00,81.49,81.49,81.434,81.452,12800000.0
2008-06-17 07:18:00,81.464,81.47,81.464,81.468,14400000.0
2008-06-17 07:19:00,81.445,81.445,81.435,81.442,12800000.0
2008-06-17 07:20:00,81.464,81.473,81.458,81.472,16000000.0
2008-06-17 07:21:00,81.468,81.469,81.46,81.46,12800000.0
2008-06-17 07:22:00,81.468,81.481,81.464,81.481,18000000.0
2008-06-17 07:23:00,81.493,81.493,81.469,81.469,11200000.0
2008-06-17 07:24:00,81.463,81.477,81.457,81.457,15400000.0
2008-06-17 07:25:00,81.471,81.488,81.461,81.488,16000000.0
2008-06-17 07:26:00,81.48,81.513,81.48,81.513,16000000.0
2008-06-17 07:27:00,81.524,81.524,81.509,81.52,16000000.0
2008-06-17 07:28:00,81.518,81.533,81.518,81.531,14800000.0
2008-06-17 07:29:00,81.527,81.528,81.514,81.521,14400000.0
2008-06-17 07:30:00,81.522,81.534,81.521,81.526,12200000.0
2008-06-17 07:31:00,81.524,81.531,81.524,81.525,17600000.0
2008-06-17 07:32:00,81.531,81.536,81.525,81.529,12800000.0
2008-06-17 07:33:00,81.531,81.531,81.511,81.511,11200000.0
2008-06-17 07:34:00,81.516,81.516,81.503,81.503,12800000.0
2008-06-17 07:35:00,81.505,81.508,81.487,81.487,16000000.0
2008-06-17 07:36:00,81.473,81.479,81.469,81.471,15400000.0
2008-06-17 07:37:00,81.485,81.52,81.485,81.516,11600000.0
2008-06-17 07:38:00,81.508,81.509,81.5,81.503,11200000.0
2008-06-17 07:39:00,81.501,81.506,81.5,81.5,11200000.0
2008-06-17 07:40:00,81.479,81.49,81.474,81.484,11600000.0
2008-06-17 07:41:00,81.502,81.509,81.499,81.499,12800000.0
2008-06-17 07:42:00,81.498,81.498,81.492,81.492,12800000.0
2008-06-17 07:43:00,81.497,81.503,81.494,81.499,12800000.0
2008-06-17 07:44:00,81.502,81.502,81.491,81.496,11200000.0
2008-06-17 07:45:00,81.495,81.504,81.493,81.504,11200000.0
2008-06-17 07:46:00,81.501,81.516,81.501,81.516,11200000.0
2008-06-17 07:47:00,81.518,81.533,81.518,81.526,14400000.0
2008-06-17 07:48:00,81.543,81.556,81.536,81.554,14400000.0
2008-06-17 07:49:00,81.552,81.563,81.54,81.54,18000000.0
2008-06-17 07:50:00,81.558,81.574,81.554,81.574,16000000.0
2008-06-17 07:51:00,81.589,81.598,81.583,81.598,12800000.0
2008-06-17 07:52:00,81.597,81.597,81.588,81.596,16000000.0
2008-06-17 07:53:00,81.591,81.602,81.584,81.602,12800000.0
2008-06-17 07:54:00,81.601,81.601,81.59,81.59,13200000.0
2008-06-17 07:55:00,81.588,81.588,81.57,81.576,12800000.0
2008-06-17 07:56:00,81.577,81.591,81.573,81.573,16000000.0
2008-06-17 07:57:00,81.578,81.594,81.578,81.591,11200000.0
2008-06-17 07:58:00,81.598,81.604,81.591,81.604,11200000.0
2008-06-17 07:59:00,81.597,81.6,81.587,81.587,12800000.0
2008-06-17 08:00:00,81.6,81.6,81.539,81.55,14400000.0
2008-06-17 08:01:00,81.574,81.59,81.574,81.586,14400000.0
2008-06-17 08:02:00,81.592,81.604,81.59,81.597,12800000.0
2008-06-17 08:03:00,81.595,81.595,81.58,81.582,11200000.0
2008-06-17 08:04:00,81.571,81.575,81.56,81.56,11200000.0
2008-06-17 08:05:00,81.552,81.552,81.539,81.548,14400000.0
2008-06-17 08:06:00,81.551,81.56,81.542,81.554,17000000.0
2008-06-17 08:07:00,81.549,81.589,81.549,81.589,11200000.0
2008-06-17 08:08:00,81.58,81.586,81.573,81.573,12800000.0
2008-06-17 08:09:00,81.564,81.581,81.564,81.573,12800000.0
2008-06-17 08:10:00,81.533,81.555,81.533,81.555,13000000.0
2008-06-17 08:11:00,81.559,81.563,81.542,81.544,11200000.0
2008-06-17 08:12:00,81.538,81.555,81.538,81.555,16000000.0
2008-06-17 08:13:00,81.563,81.564,81.551,81.551,11200000.0
2008-06-17 08:14:00,81.55,81.55,81.52,81.52,11200000.0
2008-06-17 08:15:00,81.526,81.533,81.491,81.533,16000000.0
2008-06-17 08:16:00,81.55,81.558,81.55,81.558,11200000.0
2008-06-17 08:17:00,81.552,81.552,81.539,81.549,12800000.0
2008-06-17 08:18:00,81.557,81.56,81.552,81.552,12800000.0
2008-06-17 08:19:00,81.544,81.544,81.519,81.522,14400000.0
2008-06-17 08:20:00,81.533,81.548,81.533,81.543,11200000.0
2008-06-17 08:21:00,81.531,81.531,81.506,81.506,18000000.0
2008-06-17 08:22:00,81.516,81.527,81.516,81.516,11200000.0
2008-06-17 08:23:00,81.535,81.549,81.535,81.549,11200000.0
2008-06-17 08:24:00,81.537,81.546,81.537,81.541,17000000.0
2008-06-17 08:25:00,81.542,81.542,81.517,81.517,13200000.0
2008-06-17 08:26:00,81.519,81.525,81.518,81.518,12800000.0
2008-06-17 08:27:00,81.494,81.513,81.494,81.51,12200000.0
2008-06-17 08:28:00,81.516,81.524,81.513,81.524,17600000.0
2008-06-17 08:29:00,81.528,81.539,81.528,81.537,14400000.0
2008-06-17 08:30:00,81.524,81.538,81.524,81.531,11200000.0
2008-06-17 08:31:00,81.535,81.546,81.535,81.536,13200000.0
2008-06-17 08:32:00,81.521,81.539,81.521,81.527,11200000.0
2008-06-17 08:33:00,81.531,81.535,81.509,81.509,11200000.0
2008-06-17 08:34:00,81.521,81.537,81.521,81.525,17600000.0
2008-06-17 08:35:00,81.521,81.521,81.497,81.498,17600000.0
2008-06-17 08:36:00,81.506,81.512,81.506,81.506,17600000.0
2008-06-17 08:37:00,81.525,81.528,81.517,81.517,11200000.0
2008-06-17 08:38:00,81.517,81.526,81.511,81.52,15400000.0
2008-06-17 08:39:00,81.503,81.529,81.503,81.529,16000000.0
2008-06-17 08:40:00,81.534,81.534,81.512,81.512,16000000.0
2008-06-17 08:41:00,81.539,81.557,81.539,81.557,17600000.0
2008-06-17 08:42:00,81.57,81.582,81.57,81.582,12800000.0
2008-06-17 08:43:00,81.588,81.588,81.575,81.578,12800000.0
2008-06-17 08:44:00,81.585,81.589,81.581,81.582,12800000.0
2008-06-17 08:45:00,81.574,81.58,81.547,81.547,16000000.0
2008-06-17 08:46:00,81.559,81.563,81.54,81.543,11200000.0
2008-06-17 08:47:00,81.536,81.57,81.534,81.568,11600000.0
2008-06-17 08:48:00,81.562,81.57,81.562,81.57,12200000.0
2008-06-17 08:49:00,81.589,81.595,81.568,81.595,17600000.0
2008-06-17 08:50:00,81.595,81.595,81.564,81.564,12800000.0
2008-06-17 08:51:00,81.565,81.569,81.546,81.546,17600000.0
2008-06-17 08:52:00,81.525,81.525,81.503,81.509,11200000.0
2008-06-17 08:53:00,81.519,81.519,81.505,81.505,16000000.0
2008-06-17 08:54:00,81.504,81.509,81.499,81.499,14400000.0
2008-06-17 08:55:00,81.509,81.515,81.499,81.499,16000000.0
2008-06-17 08:56:00,81.505,81.505,81.495,81.502,12800000.0
2008-06-17 08:57:00,81.491,81.509,81.491,81.509,11200000.0
2008-06-17 08:58:00,81.511,81.518,81.506,81.507,12800000.0
2008-06-17 08:59:00,81.52,81.52,81.502,81.502,12800000.0
2008-06-17 09:00:00,81.517,81.541,81.517,81.536,17600000.0
2008-06-17 09:01:00,81.55,81.55,81.512,81.512,11200000.0
2008-06-17 09:02:00,81.502,81.507,81.482,81.503,11200000.0
2008-06-17 09:03:00,81.497,81.507,81.475,81.475,16000000.0
2008-06-17 09:04:00,81.457,81.457,81.426,81.432,11200000.0
2008-06-17 09:05:00,81.431,81.461,81.421,81.421,11200000.0
2008-06-17 09:06:00,81.392,81.422,81.392,81.419,12800000.0
2008-06-17 09:07:00,81.452,81.471,81.452,81.466,12800000.0
2008-06-17 09:08:00,81.481,81.481,81.469,81.472,12800000.0
2008-06-17 09:09:00,81.47,81.488,81.47,81.474,17600000.0
2008-06-17 09:10:00,81.475,81.475,81.395,81.395,12800000.0
2008-06-17 09:11:00,81.396,81.408,81.396,81.405,12800000.0
2008-06-17 09:12:00,81.395,81.409,81.395,81.401,12800000.0
2008-06-17 09:13:00,81.394,81.394,81.382,81.384,11200000.0
2008-06-17 09:14:00,81.375,81.379,81.368,81.379,11200000.0
2008-06-17 09:15:00,81.382,81.39,81.379,81.389,11200000.0
2008-06-17 09:16:00,81.384,81.406,81.384,81.405,12800000.0
2008-06-17 09:17:00,81.388,81.388,81.374,81.382,11200000.0
2008-06-17 09:18:00,81.373,81.395,81.373,81.391,14400000.0
2008-06-17 09:19:00,81.382,81.382,81.36,81.36,12800000.0
2008-06-17 09:20:00,81.44,81.461,81.359,81.359,16000000.0
2008-06-17 09:21:00,81.342,81.342,81.324,81.335,11200000.0
2008-06-17 09:22:00,81.356,81.375,81.356,81.363,17600000.0
2008-06-17 09:23:00,81.347,81.353,81.331,81.331,12800000.0
2008-06-17 09:24:00,81.303,81.303,81.288,81.302,12800000.0
2008-06-17 09:25:00,81.312,81.312,81.298,81.298,12800000.0
2008-06-17 09:26:00,81.268,81.306,81.263,81.306,11200000.0
2008-06-17 09:27:00,81.331,81.384,81.331,81.384,11200000.0
2008-06-17 09:28:00,81.371,81.379,81.365,81.379,12800000.0
2008-06-17 09:29:00,81.385,81.393,81.383,81.393,11200000.0
2008-06-17 09:30:00,81.406,81.41,81.381,81.381,12800000.0
2008-06-17 09:31:00,81.393,81.413,81.389,81.389,12800000.0
2008-06-17 09:32:00,81.381,81.394,81.373,81.379,14400000.0
2008-06-17 09:33:00,81.383,81.394,81.382,81.394,12800000.0
2008-06-17 09:34:00,81.356,81.366,81.348,81.366,11200000.0
2008-06-17 09:35:00,81.344,81.369,81.344,81.369,12800000.0
2008-06-17 09:36:00,81.378,81.415,81.378,81.404,16000000.0
2008-06-17 09:37:00,81.414,81.422,81.357,81.398,16000000.0
2008-06-17 09:38:00,81.397,81.397,81.379,81.384,11200000.0
2008-06-17 09:39:00,81.386,81.392,81.384,81.392,12800000.0
2008-06-17 09:40:00,81.4,81.405,81.386,81.386,16400000.0
2008-06-17 09:41:00,81.389,81.397,81.387,81.396,11200000.0
2008-06-17 09:42:00,81.411,81.411,81.399,81.405,11200000.0
2008-06-17 09:43:00,81.393,81.393,81.36,81.36,12800000.0
2008-06-17 09:44:00,81.353,81.36,81.337,81.354,13800000.0
2008-06-17 09:45:00,81.383,81.416,81.383,81.416,12800000.0
2008-06-17 09:46:00,81.428,81.448,81.428,81.433,11200000.0
2008-06-17 09:47:00,81.46,81.47,81.458,81.458,12800000.0
2008-06-17 09:48:00,81.459,81.482,81.459,81.48,10000000.0
2008-06-17 09:49:00,81.525,81.543,81.525,81.527,12800000.0
2008-06-17 09:50:00,81.496,81.508,81.487,81.506,16000000.0
2008-06-17 09:51:00,81.482,81.503,81.48,81.503,16000000.0
2008-06-17 09:52:00,81.501,81.501,81.488,81.493,11600000.0
2008-06-17 09:53:00,81.481,81.498,81.479,81.491,12800000.0
2008-06-17 09:54:00,81.496,81.496,81.485,81.487,17600000.0
2008-06-17 09:55:00,81.481,81.481,81.468,81.468,11200000.0
2008-06-17 09:56:00,81.467,81.481,81.467,81.48,12800000.0
2008-06-17 09:57:00,81.485,81.485,81.473,81.474,17600000.0
2008-06-17 09:58:00,81.476,81.502,81.391,81.502,17600000.0
2008-06-17 09:59:00,81.515,81.515,81.484,81.484,17600000.0
2008-06-17 10:00:00,81.485,81.485,81.444,81.479,11200000.0
2008-06-17 10:01:00,81.464,81.474,81.462,81.471,12800000.0
2008-06-17 10:02:00,81.481,81.499,81.481,81.499,16000000.0
2008-06-17 10:03:00,81.504,81.504,81.488,81.488,11200000.0
2008-06-17 10:04:00,81.498,81.506,81.495,81.506,12800000.0
2008-06-17 10:05:00,81.503,81.527,81.503,81.512,8000000.0
2008-06-17 10:06:00,81.523,81.524,81.514,81.523,17600000.0
2008-06-17 10:07:00,81.514,81.522,81.506,81.522,12600000.0
2008-06-17 10:08:00,81.518,81.518,81.509,81.517,10600000.0
2008-06-17 10:09:00,81.521,81.521,81.482,81.507,12800000.0
2008-06-17 10:10:00,81.512,81.559,81.512,81.559,11200000.0
2008-06-17 10:11:00,81.558,81.572,81.548,81.572,11200000.0
2008-06-17 10:12:00,81.612,81.626,81.605,81.605,12800000.0
2008-06-17 10:13:00,81.605,81.616,81.605,81.616,12800000.0
2008-06-17 10:14:00,81.621,81.621,81.601,81.605,11200000.0
2008-06-17 10:15:00,81.602,81.608,81.596,81.596,12800000.0
2008-06-17 10:16:00,81.602,81.607,81.598,81.598,12800000.0
2008-06-17 10:17:00,81.59,81.596,81.587,81.592,11200000.0
2008-06-17 10:18:00,81.598,81.602,81.572,81.602,11200000.0
2008-06-17 10:19:00,81.593,81.6,81.593,81.599,11200000.0
2008-06-17 10:20:00,81.586,81.593,81.578,81.589,17600000.0
2008-06-17 10:21:00,81.574,81.599,81.574,81.599,15400000.0
2008-06-17 10:22:00,81.601,81.609,81.585,81.59,11200000.0
2008-06-17 10:23:00,81.575,81.582,81.571,81.582,11200000.0
2008-06-17 10:24:00,81.576,81.576,81.567,81.571,12800000.0
2008-06-17 10:25:00,81.582,81.609,81.581,81.609,11200000.0
2008-06-17 10:26:00,81.609,81.628,81.609,81.626,12800000.0
2008-06-17 10:27:00,81.632,81.638,81.627,81.631,11200000.0
2008-06-17 10:28:00,81.647,81.652,81.638,81.638,12800000.0
2008-06-17 10:29:00,81.641,81.65,81.637,81.637,11200000.0
2008-06-17 10:30:00,81.627,81.639,81.621,81.63,12800000.0
2008-06-17 10:31:00,81.633,81.633,81.615,81.631,13200000.0
2008-06-17 10:32:00,81.633,81.633,81.6,81.6,17600000.0
2008-06-17 10:33:00,81.596,81.6,81.584,81.584,11200000.0
2008-06-17 10:34:00,81.559,81.559,81.547,81.558,11200000.0
2008-06-17 10:35:00,81.554,81.58,81.551,81.579,11200000.0
2008-06-17 10:36:00,81.57,81.589,81.564,81.589,11200000.0
2008-06-17 10:37:00,81.589,81.589,81.492,81.569,11200000.0
2008-06-17 10:38:00,81.574,81.585,81.565,81.585,12800000.0
2008-06-17 10:39:00,81.572,81.572,81.562,81.567,11200000.0
2008-06-17 10:40:00,81.556,81.556,81.532,81.532,16000000.0
2008-06-17 10:41:00,81.539,81.539,81.528,81.532,12800000.0
2008-06-17 10:42:00,81.542,81.584,81.542,81.584,10600000.0
2008-06-17 10:43:00,81.546,81.564,81.541,81.564,11200000.0
2008-06-17 10:44:00,81.566,81.602,81.563,81.602,12800000.0
2008-06-17 10:45:00,81.603,81.606,81.59,81.59,12800000.0
2008-06-17 10:46:00,81.598,81.603,81.591,81.593,12800000.0
2008-06-17 10:47:00,81.578,81.588,81.564,81.582,12800000.0
2008-06-17 10:48:00,81.61,81.618,81.61,81.615,12800000.0
2008-06-17 10:49:00,81.618,81.635,81.618,81.631,11200000.0
2008-06-17 10:50:00,81.622,81.622,81.598,81.598,16000000.0
2008-06-17 10:51:00,81.585,81.591,81.578,81.59,16400000.0
2008-06-17 10:52:00,81.587,81.587,81.573,81.577,11200000.0
2008-06-17 10:53:00,81.583,81.593,81.571,81.581,10600000.0
2008-06-17 10:54:00,81.595,81.617,81.595,81.617,17600000.0
2008-06-17 10:55:00,81.626,81.627,81.61,81.627,11200000.0
2008-06-17 10:56:00,81.631,81.644,81.631,81.635,11200000.0
2008-06-17 10:57:00,81.62,81.625,81.616,81.625,16000000.0
2008-06-17 10:58:00,81.622,81.626,81.53,81.619,12800000.0
2008-06-17 10:59:00,81.601,81.601,81.574,81.574,11200000.0
2008-06-17 11:00:00,81.594,81.611,81.582,81.611,12800000.0
2008-06-17 11:01:00,81.607,81.613,81.607,81.613,12800000.0
2008-06-17 11:02:00,81.62,81.626,81.615,81.621,16000000.0
2008-06-17 11:03:00,81.625,81.625,81.596,81.612,12800000.0
2008-06-17 11:04:00,81.607,81.607,81.573,81.579,13800000.0
2008-06-17 11:05:00,81.588,81.588,81.578,81.583,16000000.0
2008-06-17 11:06:00,81.611,81.626,81.606,81.626,17000000.0
2008-06-17 11:07:00,81.637,81.637,81.599,81.599,17600000.0
2008-06-17 11:08:00,81.511,81.568,81.511,81.562,10600000.0
2008-06-17 11:09:00,81.562,81.594,81.562,81.594,17600000.0
2008-06-17 11:10:00,81.586,81.586,81.572,81.572,12800000.0
2008-06-17 11:11:00,81.577,81.581,81.57,81.57,11200000.0
2008-06-17 11:12:00,81.564,81.578,81.562,81.562,17600000.0
2008-06-17 11:13:00,81.587,81.626,81.587,81.626,14400000.0
2008-06-17 11:14:00,81.646,81.657,81.646,81.65,10600000.0
2008-06-17 11:15:00,81.652,81.66,81.643,81.652,11200000.0
2008-06-17 11:16:00,81.624,81.624,81.611,81.614,12800000.0
2008-06-17 11:17:00,81.625,81.631,81.614,81.614,11200000.0
2008-06-17 11:18:00,81.615,81.632,81.615,81.625,12800000.0
2008-06-17 11:19:00,81.609,81.611,81.595,81.611,17600000.0
2008-06-17 11:20:00,81.599,81.599,81.587,81.592,12800000.0
2008-06-17 11:21:00,81.586,81.608,81.586,81.601,14400000.0
2008-06-17 11:22:00,81.598,81.607,81.594,81.598,12800000.0
2008-06-17 11:23:00,81.61,81.615,81.604,81.609,11200000.0
2008-06-17 11:24:00,81.611,81.611,81.586,81.588,12800000.0
2008-06-17 11:25:00,81.575,81.575,81.552,81.56,17600000.0
2008-06-17 11:26:00,81.574,81.577,81.565,81.577,14400000.0
2008-06-17 11:27:00,81.579,81.59,81.57,81.583,11600000.0
2008-06-17 11:28:00,81.581,81.581,81.575,81.575,14400000.0
2008-06-17 11:29:00,81.583,81.636,81.583,81.636,14400000.0
2008-06-17 11:30:00,81.645,81.645,81.627,81.627,14400000.0
2008-06-17 11:31:00,81.629,81.631,81.621,81.631,11200000.0
2008-06-17 11:32:00,81.632,81.632,81.613,81.625,17600000.0
2008-06-17 11:33:00,81.626,81.626,81.603,81.603,12800000.0
2008-06-17 11:34:00,81.61,81.615,81.601,81.601,12800000.0
2008-06-17 11:35:00,81.606,81.634,81.606,81.634,11200000.0
2008-06-17 11:36:00,81.624,81.637,81.62,81.637,12800000.0
2008-06-17 11:37:00,81.623,81.623,81.601,81.601,10600000.0
2008-06-17 11:38:00,81.599,81.606,81.596,81.596,11200000.0
2008-06-17 11:39:00,81.577,81.577,81.542,81.556,11200000.0
2008-06-17 11:40:00,81.542,81.544,81.537,81.544,11200000.0
2008-06-17 11:41:00,81.545,81.545,81.526,81.526,16000000.0
2008-06-17 11:42:00,81.519,81.52,81.502,81.507,17600000.0
2008-06-17 11:43:00,81.513,81.546,81.508,81.546,11200000.0
2008-06-17 11:44:00,81.562,81.562,81.536,81.537,11200000.0
2008-06-17 11:45:00,81.516,81.53,81.516,81.529,14400000.0
2008-06-17 11:46:00,81.533,81.56,81.533,81.56,10600000.0
2008-06-17 11:47:00,81.554,81.569,81.542,81.553,17600000.0
2008-06-17 11:48:00,81.545,81.557,81.52,81.557,11200000.0
2008-06-17 11:49:00,81.556,81.573,81.554,81.554,12200000.0
2008-06-17 11:50:00,81.542,81.552,81.535,81.535,18000000.0
2008-06-17 11:51:00,81.546,81.566,81.546,81.565,11200000.0
2008-06-17 11:52:00,81.567,81.592,81.567,81.592,11200000.0
2008-06-17 11:53:00,81.575,81.575,81.559,81.567,16000000.0
2008-06-17 11:54:00,81.564,81.564,81.552,81.556,14400000.0
2008-06-17 11:55:00,81.551,81.551,81.472,81.533,11200000.0
2008-06-17 11:56:00,81.561,81.568,81.556,81.556,12200000.0
2008-06-17 11:57:00,81.562,81.583,81.562,81.566,17600000.0
2008-06-17 11:58:00,81.571,81.579,81.571,81.576,11200000.0
2008-06-17 11:59:00,81.585,81.595,81.579,81.594,11200000.0
2008-06-17 12:00:00,81.608,81.612,81.599,81.599,11200000.0
2008-06-17 12:01:00,81.597,81.612,81.597,81.606,11200000.0
2008-06-17 12:02:00,81.601,81.61,81.6,81.609,14400000.0
2008-06-17 12:03:00,81.624,81.63,81.617,81.63,11200000.0
2008-06-17 12:04:00,81.622,81.661,81.622,81.661,17600000.0
2008-06-17 12:05:00,81.661,81.661,81.649,81.651,17600000.0
2008-06-17 12:06:00,81.636,81.636,81.608,81.608,12800000.0
2008-06-17 12:07:00,81.622,81.629,81.621,81.627,11200000.0
2008-06-17 12:08:00,81.6,81.6,81.572,81.572,11200000.0
2008-06-17 12:09:00,81.571,81.571,81.555,81.555,14400000.0
2008-06-17 12:10:00,81.549,81.551,81.537,81.537,11200000.0
2008-06-17 12:11:00,81.542,81.544,81.533,81.533,13200000.0
2008-06-17 12:12:00,81.534,81.534,81.526,81.526,11200000.0
2008-06-17 12:13:00,81.534,81.545,81.534,81.545,11200000.0
2008-06-17 12:14:00,81.539,81.539,81.523,81.528,12800000.0
2008-06-17 12:15:00,81.518,81.531,81.518,81.531,12800000.0
2008-06-17 12:16:00,81.519,81.558,81.519,81.558,12800000.0
2008-06-17 12:17:00,81.573,81.576,81.508,81.575,18000000.0
2008-06-17 12:18:00,81.566,81.579,81.566,81.572,16400000.0
2008-06-17 12:19:00,81.572,81.58,81.566,81.579,12800000.0
2008-06-17 12:20:00,81.573,81.584,81.568,81.573,14400000.0
2008-06-17 12:21:00,81.577,81.582,81.558,81.567,16000000.0
2008-06-17 12:22:00,81.552,81.552,81.532,81.532,15400000.0
2008-06-17 12:23:00,81.534,81.548,81.533,81.548,14400000.0
2008-06-17 12:24:00,81.55,81.558,81.545,81.558,12800000.0
2008-06-17 12:25:00,81.549,81.549,81.542,81.542,11200000.0
2008-06-17 12:26:00,81.527,81.53,81.519,81.519,11200000.0
2008-06-17 12:27:00,81.522,81.553,81.522,81.553,11200000.0
2008-06-17 12:28:00,81.553,81.553,81.527,81.527,12800000.0
2008-06-17 12:29:00,81.516,81.541,81.516,81.541,17600000.0
2008-06-17 12:30:00,81.545,81.549,81.542,81.542,17400000.0
2008-06-17 12:31:00,81.522,81.539,81.522,81.539,12800000.0
2008-06-17 12:32:00,81.548,81.557,81.532,81.533,12200000.0
2008-06-17 12:33:00,81.535,81.55,81.534,81.55,14400000.0
2008-06-17 12:34:00,81.546,81.559,81.546,81.559,12800000.0
2008-06-17 12:35:00,81.57,81.585,81.566,81.585,11200000.0
2008-06-17 12:36:00,81.598,81.614,81.598,81.61,11200000.0
2008-06-17 12:37:00,81.6,81.654,81.6,81.654,11200000.0
2008-06-17 12:38:00,81.679,81.679,81.572,81.664,17600000.0
2008-06-17 12:39:00,81.654,81.664,81.651,81.664,16000000.0
2008-06-17 12:40:00,81.651,81.651,81.63,81.642,16000000.0
2008-06-17 12:41:00,81.639,81.646,81.635,81.636,12800000.0
2008-06-17 12:42:00,81.65,81.65,81.633,81.637,14400000.0
2008-06-17 12:43:00,81.644,81.644,81.621,81.632,12800000.0
2008-06-17 12:44:00,81.634,81.651,81.633,81.642,17000000.0
2008-06-17 12:45:00,81.649,81.655,81.644,81.651,16000000.0
2008-06-17 12:46:00,81.651,81.651,81.643,81.649,12800000.0
2008-06-17 12:47:00,81.645,81.645,81.628,81.628,12800000.0
2008-06-17 12:48:00,81.65,81.65,81.643,81.646,11200000.0
2008-06-17 12:49:00,81.644,81.644,81.632,81.644,16000000.0
2008-06-17 12:50:00,81.648,81.655,81.636,81.655,14400000.0
2008-06-17 12:51:00,81.653,81.662,81.647,81.652,11200000.0
2008-06-17 12:52:00,81.668,81.679,81.666,81.679,11200000.0
2008-06-17 12:53:00,81.676,81.689,81.665,81.665,11200000.0
2008-06-17 12:54:00,81.678,81.678,81.657,81.657,12800000.0
2008-06-17 12:55:00,81.66,81.67,81.66,81.67,16000000.0
2008-06-17 12:56:00,81.65,81.666,81.648,81.653,11200000.0
2008-06-17 12:57:00,81.668,81.675,81.668,81.668,11200000.0
2008-06-17 12:58:00,81.665,81.669,81.653,81.661,17600000.0
2008-06-17 12:59:00,81.656,81.67,81.655,81.662,16400000.0
2008-06-17 13:00:00,81.663,81.67,81.66,81.666,12800000.0
2008-06-17 13:01:00,81.655,81.655,81.646,81.654,14400000.0
2008-06-17 13:02:00,81.659,81.659,81.652,81.652,12800000.0
2008-06-17 13:03:00,81.645,81.658,81.645,81.653,16000000.0
2008-06-17 13:04:00,81.641,81.649,81.641,81.649,11200000.0
2008-06-17 13:05:00,81.644,81.649,81.63,81.634,12800000.0
2008-06-17 13:06:00,81.633,81.648,81.633,81.645,11200000.0
2008-06-17 13:07:00,81.651,81.651,81.618,81.618,14400000.0
2008-06-17 13:08:00,81.634,81.638,81.628,81.638,17600000.0
2008-06-17 13:09:00,81.648,81.653,81.645,81.651,12800000.0
2008-06-17 13:10:00,81.643,81.671,81.643,81.659,16000000.0
2008-06-17 13:11:00,81.651,81.651,81.645,81.645,11200000.0
2008-06-17 13:12:00,81.655,81.657,81.65,81.65,12800000.0
2008-06-17 13:13:00,81.646,81.651,81.644,81.651,17600000.0
2008-06-17 13:14:00,81.643,81.643,81.618,81.618,12800000.0
2008-06-17 13:15:00,81.635,81.635,81.595,81.609,12800000.0
2008-06-17 13:16:00,81.616,81.616,81.594,81.603,18000000.0
2008-06-17 13:17:00,81.606,81.627,81.606,81.623,12800000.0
2008-06-17 13:18:00,81.615,81.622,81.607,81.618,11200000.0
2008-06-17 13:19:00,81.61,81.61,81.593,81.593,16000000.0
2008-06-17 13:20:00,81.59,81.592,81.573,81.587,18000000.0
2008-06-17 13:21:00,81.588,81.596,81.578,81.596,11200000.0
2008-06-17 13:22:00,81.591,81.598,81.578,81.598,12800000.0
2008-06-17 13:23:00,81.602,81.608,81.6,81.604,12800000.0
2008-06-17 13:24:00,81.616,81.616,81.609,81.612,11200000.0
2008-06-17 13:25:00,81.603,81.606,81.597,81.599,17600000.0
2008-06-17 13:26:00,81.604,81.604,81.575,81.601,17600000.0
2008-06-17 13:27:00,81.596,81.603,81.596,81.596,12800000.0
2008-06-17 13:28:00,81.598,81.605,81.507,81.605,16000000.0
2008-06-17 13:29:00,81.516,81.609,81.516,81.593,11200000.0
2008-06-17 13:30:00,81.601,81.601,81.594,81.597,12800000.0
2008-06-17 13:31:00,81.596,81.611,81.596,81.611,11200000.0
2008-06-17 13:32:00,81.616,81.641,81.615,81.641,11200000.0
2008-06-17 13:33:00,81.647,81.656,81.646,81.646,19200000.0
2008-06-17 13:34:00,81.638,81.646,81.635,81.635,12800000.0
2008-06-17 13:35:00,81.644,81.659,81.64,81.64,36800000.0
2008-06-17 13:36:00,81.657,81.662,81.653,81.662,17600000.0
2008-06-17 13:37:00,81.649,81.649,81.637,81.643,13800000.0
2008-06-17 13:38:00,81.638,81.638,81.62,81.624,33000000.0
2008-06-17 13:39:00,81.596,81.606,81.591,81.596,14400000.0
2008-06-17 13:40:00,81.632,81.633,81.628,81.633,40400000.0
2008-06-17 13:41:00,81.631,81.635,81.625,81.635,16000000.0
2008-06-17 13:42:00,81.628,81.634,81.618,81.618,11200000.0
2008-06-17 13:43:00,81.628,81.628,81.604,81.607,27200000.0
2008-06-17 13:44:00,81.605,81.605,81.576,81.576,33600000.0
2008-06-17 13:45:00,81.578,81.586,81.548,81.548,20200000.0
2008-06-17 13:46:00,81.553,81.553,81.543,81.544,24000000.0
2008-06-17 13:47:00,81.56,81.56,81.545,81.545,12800000.0
2008-06-17 13:48:00,81.534,81.563,81.534,81.563,12800000.0
2008-06-17 13:49:00,81.57,81.577,81.566,81.571,17600000.0
2008-06-17 13:50:00,81.581,81.59,81.575,81.586,11200000.0
2008-06-17 13:51:00,81.589,81.589,81.562,81.562,24000000.0
2008-06-17 13:52:00,81.559,81.564,81.55,81.55,12800000.0
2008-06-17 13:53:00,81.539,81.539,81.523,81.535,17600000.0
2008-06-17 13:54:00,81.553,81.595,81.553,81.595,25000000.0
2008-06-17 13:55:00,81.603,81.605,81.591,81.591,13800000.0
2008-06-17 13:56:00,81.593,81.593,81.585,81.593,14400000.0
2008-06-17 13:57:00,81.597,81.597,81.588,81.59,28800000.0
2008-06-17 13:58:00,81.582,81.588,81.582,81.585,14400000.0
2008-06-17 13:59:00,81.581,81.587,81.579,81.587,32000000.0
2008-06-17 14:00:00,81.588,81.6,81.587,81.587,48000000.0
2008-06-17 14:01:00,81.585,81.596,81.58,81.596,32000000.0
2008-06-17 14:02:00,81.592,81.595,81.585,81.595,14400000.0
2008-06-17 14:03:00,81.608,81.618,81.608,81.617,14400000.0
2008-06-17 14:04:00,81.629,81.629,81.608,81.608,11200000.0
2008-06-17 14:05:00,81.603,81.603,81.594,81.594,24000000.0
2008-06-17 14:06:00,81.592,81.594,81.58,81.584,36800000.0
2008-06-17 14:07:00,81.573,81.578,81.564,81.575,40000000.0
2008-06-17 14:08:00,81.574,81.59,81.574,81.587,16000000.0
2008-06-17 14:09:00,81.59,81.59,81.574,81.577,33000000.0
2008-06-17 14:10:00,81.569,81.579,81.569,81.579,33600000.0
2008-06-17 14:11:00,81.569,81.569,81.559,81.569,14400000.0
2008-06-17 14:12:00,81.569,81.58,81.568,81.577,27200000.0
2008-06-17 14:13:00,81.584,81.584,81.573,81.58,14400000.0
2008-06-17 14:14:00,81.574,81.581,81.574,81.581,12800000.0
2008-06-17 14:15:00,81.587,81.594,81.584,81.586,28800000.0
2008-06-17 14:16:00,81.597,81.622,81.597,81.622,25600000.0
2008-06-17 14:17:00,81.593,81.614,81.593,81.612,12800000.0
2008-06-17 14:18:00,81.623,81.636,81.623,81.636,16000000.0
2008-06-17 14:19:00,81.638,81.638,81.628,81.628,12800000.0
2008-06-17 14:20:00,81.637,81.646,81.637,81.641,25600000.0
2008-06-17 14:21:00,81.626,81.626,81.618,81.625,28800000.0
2008-06-17 14:22:00,81.621,81.621,81.595,81.595,23400000.0
2008-06-17 14:23:00,81.602,81.613,81.598,81.6,48400000.0
2008-06-17 14:24:00,81.59,81.594,81.579,81.584,12800000.0
2008-06-17 14:25:00,81.611,81.648,81.611,81.628,12800000.0
2008-06-17 14:26:00,81.635,81.677,81.635,81.672,12800000.0
2008-06-17 14:27:00,81.664,81.666,81.644,81.648,17600000.0
2008-06-17 14:28:00,81.644,81.661,81.635,81.653,11200000.0
2008-06-17 14:29:00,81.66,81.66,81.622,81.622,36800000.0
2008-06-17 14:30:00,81.636,81.643,81.589,81.643,22400000.0
2008-06-17 14:31:00,81.645,81.645,81.589,81.589,20800000.0
2008-06-17 14:32:00,81.57,81.597,81.57,81.597,40400000.0
2008-06-17 14:33:00,81.62,81.652,81.62,81.641,24000000.0
2008-06-17 14:34:00,81.612,81.621,81.61,81.621,34000000.0
2008-06-17 14:35:00,81.611,81.611,81.57,81.57,14400000.0
2008-06-17 14:36:00,81.579,81.592,81.579,81.586,12800000.0
2008-06-17 14:37:00,81.559,81.587,81.554,81.587,11200000.0
2008-06-17 14:38:00,81.605,81.605,81.587,81.597,55200000.0
2008-06-17 14:39:00,81.595,81.607,81.593,81.593,12800000.0
2008-06-17 14:40:00,81.594,81.63,81.594,81.624,14400000.0
2008-06-17 14:41:00,81.643,81.645,81.639,81.641,55400000.0
2008-06-17 14:42:00,81.65,81.657,81.647,81.647,13200000.0
2008-06-17 14:43:00,81.633,81.633,81.612,81.612,25600000.0
2008-06-17 14:44:00,81.608,81.629,81.597,81.629,11200000.0
2008-06-17 14:45:00,81.641,81.641,81.622,81.636,11200000.0
2008-06-17 14:46:00,81.627,81.627,81.611,81.611,10600000.0
2008-06-17 14:47:00,81.606,81.618,81.601,81.601,16000000.0
2008-06-17 14:48:00,81.589,81.589,81.571,81.574,19200000.0
2008-06-17 14:49:00,81.574,81.575,81.568,81.568,32000000.0
2008-06-17 14:50:00,81.55,81.565,81.546,81.565,29200000.0
2008-06-17 14:51:00,81.569,81.576,81.568,81.576,32000000.0
2008-06-17 14:52:00,81.573,81.573,81.561,81.561,12800000.0
2008-06-17 14:53:00,81.592,81.597,81.585,81.585,17600000.0
2008-06-17 14:54:00,81.593,81.593,81.575,81.575,12800000.0
2008-06-17 14:55:00,81.568,81.588,81.568,81.588,16000000.0
2008-06-17 14:56:00,81.584,81.601,81.584,81.598,12200000.0
2008-06-17 14:57:00,81.605,81.633,81.605,81.632,12800000.0
2008-06-17 14:58:00,81.635,81.658,81.634,81.646,17000000.0
2008-06-17 14:59:00,81.647,81.661,81.646,81.653,16000000.0
2008-06-17 15:00:00,81.656,81.683,81.656,81.683,14400000.0
2008-06-17 15:01:00,81.671,81.671,81.655,81.655,12800000.0
2008-06-17 15:02:00,81.651,81.657,81.64,81.64,27200000.0
2008-06-17 15:03:00,81.621,81.629,81.621,81.625,12800000.0
2008-06-17 15:04:00,81.619,81.619,81.606,81.611,24000000.0
2008-06-17 15:05:00,81.61,81.612,81.603,81.611,11200000.0
2008-06-17 15:06:00,81.606,81.606,81.597,81.597,11200000.0
2008-06-17 15:07:00,81.604,81.604,81.594,81.595,25600000.0
2008-06-17 15:08:00,81.615,81.628,81.606,81.628,22400000.0
2008-06-17 15:09:00,81.645,81.65,81.636,81.641,16000000.0
2008-06-17 15:10:00,81.647,81.657,81.646,81.646,40000000.0
2008-06-17 15:11:00,81.641,81.641,81.631,81.636,32000000.0
2008-06-17 15:12:00,81.632,81.632,81.62,81.621,30400000.0
2008-06-17 15:13:00,81.611,81.635,81.599,81.62,44800000.0
2008-06-17 15:14:00,81.621,81.622,81.617,81.62,35600000.0
2008-06-17 15:15:00,81.589,81.617,81.579,81.617,22400000.0
2008-06-17 15:16:00,81.622,81.622,81.606,81.61,36800000.0
2008-06-17 15:17:00,81.606,81.606,81.585,81.585,22400000.0
2008-06-17 15:18:00,81.587,81.588,81.582,81.586,22400000.0
2008-06-17 15:19:00,81.598,81.608,81.587,81.587,15400000.0
2008-06-17 15:20:00,81.571,81.598,81.571,81.598,24000000.0
2008-06-17 15:21:00,81.607,81.614,81.607,81.612,14400000.0
2008-06-17 15:22:00,81.607,81.622,81.607,81.622,14400000.0
2008-06-17 15:23:00,81.613,81.616,81.581,81.581,48000000.0
2008-06-17 15:24:00,81.57,81.575,81.568,81.575,25600000.0
2008-06-17 15:25:00,81.575,81.592,81.575,81.592,27200000.0
2008-06-17 15:26:00,81.595,81.595,81.584,81.592,40000000.0
2008-06-17 15:27:00,81.592,81.592,81.578,81.578,28800000.0
2008-06-17 15:28:00,81.569,81.569,81.555,81.555,70800000.0
2008-06-17 15:29:00,81.547,81.547,81.437,81.518,47200000.0
2008-06-17 15:30:00,81.458,81.601,81.452,81.49,114600000.0
2008-06-17 15:31:00,81.534,81.542,81.529,81.542,60800000.0
2008-06-17 15:32:00,81.537,81.54,81.526,81.531,30400000.0
2008-06-17 15:33:00,81.524,81.524,81.507,81.508,30400000.0
2008-06-17 15:34:00,81.511,81.526,81.511,81.521,22400000.0
2008-06-17 15:35:00,81.491,81.491,81.436,81.446,33600000.0
2008-06-17 15:36:00,81.431,81.431,81.422,81.427,31400000.0
2008-06-17 15:37:00,81.439,81.442,81.434,81.435,30400000.0
2008-06-17 15:38:00,81.442,81.479,81.44,81.479,58600000.0
2008-06-17 15:39:00,81.461,81.473,81.457,81.457,36800000.0
2008-06-17 15:40:00,81.465,81.496,81.465,81.496,35200000.0
2008-06-17 15:41:00,81.515,81.515,81.496,81.499,25600000.0
2008-06-17 15:42:00,81.495,81.499,81.484,81.499,43200000.0
2008-06-17 15:43:00,81.499,81.499,81.468,81.468,27200000.0
2008-06-17 15:44:00,81.433,81.447,81.432,81.443,26000000.0
2008-06-17 15:45:00,81.444,81.445,81.425,81.434,16000000.0
2008-06-17 15:46:00,81.44,81.446,81.439,81.439,14400000.0
2008-06-17 15:47:00,81.426,81.434,81.426,81.43,30400000.0
2008-06-17 15:48:00,81.449,81.451,81.419,81.419,27200000.0
2008-06-17 15:49:00,81.428,81.438,81.428,81.438,11200000.0
2008-06-17 15:50:00,81.421,81.428,81.409,81.418,25600000.0
2008-06-17 15:51:00,81.409,81.433,81.409,81.433,42600000.0
2008-06-17 15:52:00,81.442,81.451,81.442,81.451,20800000.0
2008-06-17 15:53:00,81.457,81.461,81.439,81.461,24000000.0
2008-06-17 15:54:00,81.446,81.446,81.436,81.44,28800000.0
2008-06-17 15:55:00,81.439,81.459,81.434,81.459,24000000.0
2008-06-17 15:56:00,81.453,81.453,81.431,81.438,51200000.0
2008-06-17 15:57:00,81.426,81.444,81.426,81.444,12800000.0
2008-06-17 15:58:00,81.451,81.451,81.397,81.397,19200000.0
2008-06-17 15:59:00,81.376,81.376,81.261,81.323,36800000.0
2008-06-17 16:00:00,81.295,81.324,81.295,81.324,51200000.0
2008-06-17 16:01:00,81.336,81.346,81.334,81.339,41000000.0
2008-06-17 16:02:00,81.32,81.333,81.308,81.308,22400000.0
2008-06-17 16:03:00,81.285,81.291,81.28,81.291,63400000.0
2008-06-17 16:04:00,81.328,81.387,81.328,81.387,44200000.0
2008-06-17 16:05:00,81.373,81.373,81.351,81.355,48400000.0
2008-06-17 16:06:00,81.361,81.379,81.361,81.374,34600000.0
2008-06-17 16:07:00,81.365,81.383,81.358,81.383,32000000.0
2008-06-17 16:08:00,81.395,81.395,81.379,81.379,44800000.0
2008-06-17 16:09:00,81.38,81.381,81.369,81.381,44800000.0
2008-06-17 16:10:00,81.394,81.421,81.39,81.416,41600000.0
2008-06-17 16:11:00,81.423,81.433,81.422,81.432,13800000.0
2008-06-17 16:12:00,81.432,81.45,81.432,81.44,55800000.0
2008-06-17 16:13:00,81.454,81.464,81.443,81.464,11200000.0
2008-06-17 16:14:00,81.473,81.481,81.464,81.467,49600000.0
2008-06-17 16:15:00,81.465,81.479,81.465,81.469,59200000.0
2008-06-17 16:16:00,81.464,81.495,81.464,81.495,17600000.0
2008-06-17 16:17:00,81.498,81.503,81.492,81.492,38400000.0
2008-06-17 16:18:00,81.475,81.49,81.475,81.487,38800000.0
2008-06-17 16:19:00,81.495,81.513,81.495,81.507,22400000.0
2008-06-17 16:20:00,81.502,81.509,81.497,81.497,11200000.0
2008-06-17 16:21:00,81.486,81.504,81.486,81.498,27200000.0
2008-06-17 16:22:00,81.513,81.527,81.509,81.51,41600000.0
2008-06-17 16:23:00,81.501,81.507,81.495,81.506,43200000.0
2008-06-17 16:24:00,81.508,81.514,81.499,81.51,17600000.0
2008-06-17 16:25:00,81.516,81.516,81.505,81.507,33600000.0
2008-06-17 16:26:00,81.499,81.502,81.491,81.495,17600000.0
2008-06-17 16:27:00,81.506,81.518,81.506,81.51,34600000.0
2008-06-17 16:28:00,81.515,81.524,81.515,81.521,27200000.0
2008-06-17 16:29:00,81.52,81.52,81.515,81.515,11200000.0
2008-06-17 16:30:00,81.506,81.511,81.502,81.504,42600000.0
2008-06-17 16:31:00,81.528,81.54,81.527,81.531,41600000.0
2008-06-17 16:32:00,81.528,81.532,81.526,81.532,12800000.0
2008-06-17 16:33:00,81.529,81.54,81.529,81.537,27200000.0
2008-06-17 16:34:00,81.521,81.534,81.512,81.533,35200000.0
2008-06-17 16:35:00,81.529,81.538,81.52,81.527,53200000.0
2008-06-17 16:36:00,81.529,81.53,81.518,81.529,50600000.0
2008-06-17 16:37:00,81.524,81.542,81.524,81.529,41600000.0
2008-06-17 16:38:00,81.535,81.539,81.529,81.529,40000000.0
2008-06-17 16:39:00,81.53,81.546,81.53,81.534,35200000.0
2008-06-17 16:40:00,81.531,81.533,81.496,81.496,56400000.0
2008-06-17 16:41:00,81.486,81.492,81.471,81.492,74000000.0
2008-06-17 16:42:00,81.511,81.528,81.51,81.525,54400000.0
2008-06-17 16:43:00,81.521,81.521,81.477,81.477,18000000.0
2008-06-17 16:44:00,81.485,81.51,81.485,81.51,11200000.0
2008-06-17 16:45:00,81.503,81.515,81.481,81.489,57600000.0
2008-06-17 16:46:00,81.471,81.471,81.447,81.447,12800000.0
2008-06-17 16:47:00,81.456,81.467,81.455,81.457,69800000.0
2008-06-17 16:48:00,81.453,81.467,81.453,81.458,52800000.0
2008-06-17 16:49:00,81.458,81.461,81.454,81.46,36800000.0
2008-06-17 16:50:00,81.453,81.453,81.441,81.445,75200000.0
2008-06-17 16:51:00,81.441,81.454,81.441,81.447,32000000.0
2008-06-17 16:52:00,81.461,81.466,81.458,81.458,46800000.0
2008-06-17 16:53:00,81.452,81.459,81.445,81.445,29800000.0
2008-06-17 16:54:00,81.444,81.444,81.43,81.44,11200000.0
2008-06-17 16:55:00,81.451,81.459,81.44,81.44,27200000.0
2008-06-17 16:56:00,81.454,81.459,81.449,81.453,36800000.0
2008-06-17 16:57:00,81.439,81.44,81.426,81.426,19200000.0
2008-06-17 16:58:00,81.435,81.443,81.429,81.439,12800000.0
2008-06-17 16:59:00,81.438,81.44,81.429,81.43,51200000.0
2008-06-17 17:00:00,81.431,81.432,81.421,81.431,50000000.0
2008-06-17 17:01:00,81.42,81.431,81.415,81.417,39800000.0
2008-06-17 17:02:00,81.419,81.419,81.394,81.411,33400000.0
2008-06-17 17:03:00,81.427,81.435,81.416,81.419,44200000.0
2008-06-17 17:04:00,81.434,81.451,81.431,81.451,41600000.0
2008-06-17 17:05:00,81.459,81.459,81.435,81.436,54400000.0
2008-06-17 17:06:00,81.427,81.431,81.419,81.43,58600000.0
2008-06-17 17:07:00,81.424,81.428,81.421,81.424,35200000.0
2008-06-17 17:08:00,81.418,81.422,81.413,81.415,68800000.0
2008-06-17 17:09:00,81.393,81.393,81.363,81.363,58600000.0
2008-06-17 17:10:00,81.375,81.375,81.354,81.363,25000000.0
2008-06-17 17:11:00,81.363,81.366,81.35,81.35,38800000.0
2008-06-17 17:12:00,81.343,81.343,81.325,81.325,25000000.0
2008-06-17 17:13:00,81.319,81.357,81.319,81.357,28800000.0
2008-06-17 17:14:00,81.357,81.381,81.351,81.381,22400000.0
2008-06-17 17:15:00,81.392,81.392,81.382,81.383,19200000.0
2008-06-17 17:16:00,81.368,81.397,81.368,81.388,17600000.0
2008-06-17 17:17:00,81.396,81.396,81.384,81.384,38200000.0
2008-06-17 17:18:00,81.385,81.428,81.385,81.427,57600000.0
2008-06-17 17:19:00,81.432,81.456,81.432,81.456,24000000.0
2008-06-17 17:20:00,81.442,81.453,81.442,81.453,16000000.0
2008-06-17 17:21:00,81.453,81.453,81.434,81.434,28800000.0
2008-06-17 17:22:00,81.432,81.437,81.428,81.433,19200000.0
2008-06-17 17:23:00,81.43,81.445,81.43,81.441,11200000.0
2008-06-17 17:24:00,81.441,81.441,81.413,81.435,12800000.0
2008-06-17 17:25:00,81.429,81.429,81.408,81.419,17600000.0
2008-06-17 17:26:00,81.422,81.443,81.422,81.443,35200000.0
2008-06-17 17:27:00,81.447,81.447,81.427,81.428,46800000.0
2008-06-17 17:28:00,81.424,81.431,81.424,81.43,32400000.0
2008-06-17 17:29:00,81.418,81.423,81.41,81.421,27200000.0
2008-06-17 17:30:00,81.408,81.422,81.392,81.393,17600000.0
2008-06-17 17:31:00,81.393,81.398,81.385,81.396,86800000.0
2008-06-17 17:32:00,81.398,81.407,81.383,81.383,52800000.0
2008-06-17 17:33:00,81.383,81.383,81.36,81.36,36800000.0
2008-06-17 17:34:00,81.35,81.358,81.344,81.352,64000000.0
2008-06-17 17:35:00,81.36,81.382,81.355,81.382,43200000.0
2008-06-17 17:36:00,81.38,81.38,81.366,81.367,33600000.0
2008-06-17 17:37:00,81.372,81.385,81.367,81.385,16000000.0
2008-06-17 17:38:00,81.372,81.378,81.369,81.378,34600000.0
2008-06-17 17:39:00,81.39,81.395,81.386,81.39,16000000.0
2008-06-17 17:40:00,81.38,81.392,81.379,81.38,75200000.0
2008-06-17 17:41:00,81.395,81.396,81.384,81.384,12800000.0
2008-06-17 17:42:00,81.38,81.384,81.374,81.374,12800000.0
2008-06-17 17:43:00,81.376,81.377,81.365,81.371,17600000.0
2008-06-17 17:44:00,81.368,81.368,81.354,81.368,30400000.0
2008-06-17 17:45:00,81.352,81.358,81.346,81.352,30400000.0
2008-06-17 17:46:00,81.358,81.365,81.356,81.357,41600000.0
2008-06-17 17:47:00,81.357,81.363,81.35,81.351,58000000.0
2008-06-17 17:48:00,81.351,81.357,81.342,81.356,57600000.0
2008-06-17 17:49:00,81.361,81.372,81.36,81.363,46800000.0
2008-06-17 17:50:00,81.367,81.371,81.361,81.371,12200000.0
2008-06-17 17:51:00,81.371,81.38,81.37,81.371,49000000.0
2008-06-17 17:52:00,81.376,81.376,81.371,81.371,43200000.0
2008-06-17 17:53:00,81.364,81.378,81.363,81.378,33600000.0
2008-06-17 17:54:00,81.378,81.379,81.368,81.378,37200000.0
2008-06-17 17:55:00,81.383,81.393,81.382,81.384,40000000.0
2008-06-17 17:56:00,81.373,81.397,81.372,81.397,44200000.0
2008-06-17 17:57:00,81.386,81.394,81.378,81.389,36200000.0
2008-06-17 17:58:00,81.395,81.41,81.391,81.391,17600000.0
2008-06-17 17:59:00,81.408,81.412,81.396,81.396,62400000.0
2008-06-17 18:00:00,81.387,81.401,81.387,81.393,51200000.0
2008-06-17 18:01:00,81.379,81.379,81.367,81.369,32000000.0
2008-06-17 18:02:00,81.361,81.365,81.36,81.363,24000000.0
2008-06-17 18:03:00,81.362,81.37,81.344,81.37,36800000.0
2008-06-17 18:04:00,81.387,81.425,81.387,81.425,33600000.0
2008-06-17 18:05:00,81.448,81.448,81.421,81.421,12200000.0
2008-06-17 18:06:00,81.415,81.421,81.403,81.421,30400000.0
2008-06-17 18:07:00,81.432,81.437,81.427,81.433,11200000.0
2008-06-17 18:08:00,81.427,81.432,81.418,81.429,85200000.0
2008-06-17 18:09:00,81.443,81.444,81.432,81.434,33600000.0
2008-06-17 18:10:00,81.43,81.43,81.411,81.42,16000000.0
2008-06-17 18:11:00,81.417,81.428,81.407,81.428,12800000.0
2008-06-17 18:12:00,81.428,81.435,81.428,81.429,12800000.0
2008-06-17 18:13:00,81.429,81.429,81.42,81.42,27200000.0
2008-06-17 18:14:00,81.424,81.43,81.403,81.403,19200000.0
2008-06-17 18:15:00,81.402,81.402,81.391,81.402,30600000.0
2008-06-17 18:16:00,81.403,81.42,81.399,81.405,56000000.0
2008-06-17 18:17:00,81.389,81.395,81.38,81.38,43600000.0
2008-06-17 18:18:00,81.404,81.416,81.403,81.407,30400000.0
2008-06-17 18:19:00,81.406,81.423,81.406,81.418,45800000.0
2008-06-17 18:20:00,81.423,81.432,81.419,81.425,43600000.0
2008-06-17 18:21:00,81.408,81.416,81.408,81.411,12200000.0
2008-06-17 18:22:00,81.417,81.417,81.405,81.406,33600000.0
2008-06-17 18:23:00,81.421,81.421,81.386,81.4,46400000.0
2008-06-17 18:24:00,81.411,81.411,81.392,81.392,52200000.0
2008-06-17 18:25:00,81.404,81.415,81.399,81.411,33600000.0
2008-06-17 18:26:00,81.414,81.414,81.402,81.403,30400000.0
2008-06-17 18:27:00,81.405,81.411,81.394,81.411,33000000.0
2008-06-17 18:28:00,81.413,81.42,81.413,81.414,12800000.0
2008-06-17 18:29:00,81.388,81.397,81.377,81.377,25600000.0
2008-06-17 18:30:00,81.395,81.395,81.366,81.366,36800000.0
2008-06-17 18:31:00,81.329,81.329,81.295,81.326,11200000.0
2008-06-17 18:32:00,81.339,81.348,81.337,81.345,70800000.0
2008-06-17 18:33:00,81.344,81.348,81.344,81.348,31400000.0
2008-06-17 18:34:00,81.344,81.346,81.337,81.344,19200000.0
2008-06-17 18:35:00,81.341,81.341,81.315,81.315,43600000.0
2008-06-17 18:36:00,81.313,81.32,81.293,81.293,68800000.0
2008-06-17 18:37:00,81.284,81.323,81.284,81.323,36800000.0
2008-06-17 18:38:00,81.325,81.325,81.31,81.317,49600000.0
2008-06-17 18:39:00,81.309,81.309,81.292,81.293,76800000.0
2008-06-17 18:40:00,81.291,81.32,81.289,81.32,64400000.0
2008-06-17 18:41:00,81.324,81.331,81.319,81.327,72000000.0
2008-06-17 18:42:00,81.331,81.352,81.331,81.352,78800000.0
2008-06-17 18:43:00,81.347,81.347,81.337,81.342,49000000.0
2008-06-17 18:44:00,81.364,81.372,81.364,81.371,30400000.0
2008-06-17 18:45:00,81.383,81.405,81.374,81.394,12800000.0
2008-06-17 18:46:00,81.395,81.413,81.395,81.413,12800000.0
2008-06-17 18:47:00,81.406,81.409,81.396,81.396,14400000.0
2008-06-17 18:48:00,81.394,81.403,81.394,81.4,28200000.0
2008-06-17 18:49:00,81.39,81.398,81.388,81.398,23400000.0
2008-06-17 18:50:00,81.396,81.401,81.391,81.396,46400000.0
2008-06-17 18:51:00,81.397,81.397,81.386,81.386,12800000.0
2008-06-17 18:52:00,81.388,81.395,81.387,81.387,19200000.0
2008-06-17 18:53:00,81.395,81.395,81.355,81.355,29800000.0
2008-06-17 18:54:00,81.358,81.363,81.339,81.363,19200000.0
2008-06-17 18:55:00,81.351,81.356,81.329,81.351,22400000.0
2008-06-17 18:56:00,81.354,81.354,81.334,81.334,16000000.0
2008-06-17 18:57:00,81.341,81.374,81.341,81.374,19200000.0
2008-06-17 18:58:00,81.374,81.394,81.373,81.394,32000000.0
2008-06-17 18:59:00,81.401,81.401,81.347,81.364,32000000.0
2008-06-17 19:00:00,81.376,81.402,81.37,81.402,14400000.0
2008-06-17 19:01:00,81.402,81.402,81.368,81.368,19200000.0
2008-06-17 19:02:00,81.371,81.383,81.369,81.381,43600000.0
2008-06-17 19:03:00,81.374,81.38,81.372,81.374,14400000.0
2008-06-17 19:04:00,81.364,81.364,81.344,81.344,17600000.0
2008-06-17 19:05:00,81.364,81.389,81.364,81.389,22400000.0
2008-06-17 19:06:00,81.398,81.409,81.394,81.408,56000000.0
2008-06-17 19:07:00,81.423,81.429,81.421,81.428,35200000.0
2008-06-17 19:08:00,81.431,81.446,81.431,81.442,22400000.0
2008-06-17 19:09:00,81.438,81.458,81.438,81.452,12800000.0
2008-06-17 19:10:00,81.452,81.452,81.426,81.428,8000000.0
2008-06-17 19:11:00,81.418,81.428,81.413,81.426,29800000.0
2008-06-17 19:12:00,81.403,81.436,81.403,81.417,23400000.0
2008-06-17 19:13:00,81.445,81.445,81.439,81.445,12800000.0
2008-06-17 19:14:00,81.453,81.464,81.453,81.464,12800000.0
2008-06-17 19:15:00,81.458,81.466,81.448,81.456,16000000.0
2008-06-17 19:16:00,81.463,81.467,81.444,81.461,12800000.0
2008-06-17 19:17:00,81.435,81.447,81.429,81.447,14400000.0
2008-06-17 19:18:00,81.448,81.448,81.425,81.425,32000000.0
2008-06-17 19:19:00,81.421,81.421,81.411,81.415,11200000.0
2008-06-17 19:20:00,81.417,81.468,81.417,81.468,14400000.0
2008-06-17 19:21:00,81.454,81.454,81.419,81.419,17600000.0
2008-06-17 19:22:00,81.418,81.459,81.418,81.459,14400000.0
2008-06-17 19:23:00,81.502,81.502,81.487,81.487,16000000.0
2008-06-17 19:24:00,81.47,81.477,81.466,81.47,47400000.0
2008-06-17 19:25:00,81.485,81.509,81.485,81.509,11200000.0
2008-06-17 19:26:00,81.538,81.556,81.538,81.543,41600000.0
2008-06-17 19:27:00,81.531,81.533,81.523,81.528,14800000.0
2008-06-17 19:28:00,81.527,81.558,81.519,81.558,12800000.0
2008-06-17 19:29:00,81.585,81.589,81.571,81.576,12800000.0
2008-06-17 19:30:00,81.581,81.581,81.572,81.572,11200000.0
2008-06-17 19:31:00,81.566,81.587,81.566,81.587,12800000.0
2008-06-17 19:32:00,81.584,81.584,81.569,81.569,11200000.0
2008-06-17 19:33:00,81.582,81.584,81.578,81.58,11200000.0
2008-06-17 19:34:00,81.569,81.579,81.566,81.579,13200000.0
2008-06-17 19:35:00,81.599,81.613,81.599,81.612,17600000.0
2008-06-17 19:36:00,81.609,81.609,81.596,81.603,16000000.0
2008-06-17 19:37:00,81.564,81.587,81.564,81.576,11200000.0
2008-06-17 19:38:00,81.595,81.595,81.587,81.587,11200000.0
2008-06-17 19:39:00,81.575,81.575,81.534,81.534,12800000.0
2008-06-17 19:40:00,81.538,81.583,81.538,81.583,11200000.0
2008-06-17 19:41:00,81.582,81.582,81.573,81.576,11200000.0
2008-06-17 19:42:00,81.565,81.571,81.562,81.562,11200000.0
2008-06-17 19:43:00,81.541,81.559,81.541,81.559,18600000.0
2008-06-17 19:44:00,81.558,81.561,81.543,81.543,11200000.0
2008-06-17 19:45:00,81.548,81.548,81.535,81.543,16000000.0
2008-06-17 19:46:00,81.547,81.558,81.547,81.557,14400000.0
2008-06-17 19:47:00,81.56,81.574,81.56,81.574,17600000.0
2008-06-17 19:48:00,81.576,81.576,81.561,81.566,12800000.0
2008-06-17 19:49:00,81.57,81.572,81.565,81.566,29800000.0
2008-06-17 19:50:00,81.57,81.574,81.568,81.568,12800000.0
2008-06-17 19:51:00,81.539,81.539,81.527,81.538,12800000.0
2008-06-17 19:52:00,81.53,81.543,81.527,81.533,16000000.0
2008-06-17 19:53:00,81.539,81.545,81.539,81.542,12800000.0
2008-06-17 19:54:00,81.549,81.563,81.549,81.563,12800000.0
2008-06-17 19:55:00,81.563,81.564,81.56,81.563,11200000.0
2008-06-17 19:56:00,81.553,81.558,81.542,81.55,16400000.0
2008-06-17 19:57:00,81.55,81.55,81.536,81.536,12800000.0
2008-06-17 19:58:00,81.536,81.537,81.532,81.532,11200000.0
2008-06-17 19:59:00,81.527,81.527,81.504,81.519,12800000.0
2008-06-17 20:00:00,81.517,81.52,81.503,81.504,17600000.0
2008-06-17 20:01:00,81.472,81.488,81.472,81.488,11200000.0
2008-06-17 20:02:00,81.493,81.499,81.491,81.495,17600000.0
2008-06-17 20:03:00,81.489,81.503,81.489,81.503,16000000.0
2008-06-17 20:04:00,81.513,81.535,81.513,81.526,30400000.0
2008-06-17 20:05:00,81.543,81.544,81.526,81.533,12800000.0
2008-06-17 20:06:00,81.518,81.518,81.509,81.509,10000000.0
2008-06-17 20:07:00,81.482,81.484,81.473,81.473,17600000.0
2008-06-17 20:08:00,81.456,81.479,81.454,81.479,38400000.0
2008-06-17 20:09:00,81.486,81.505,81.485,81.503,10600000.0
2008-06-17 20:10:00,81.503,81.503,81.468,81.468,16000000.0
2008-06-17 20:11:00,81.474,81.503,81.474,81.497,11200000.0
2008-06-17 20:12:00,81.5,81.508,81.5,81.503,10600000.0
2008-06-17 20:13:00,81.466,81.484,81.451,81.472,27200000.0
2008-06-17 20:14:00,81.508,81.51,81.447,81.504,14400000.0
2008-06-17 20:15:00,81.484,81.506,81.484,81.506,16400000.0
2008-06-17 20:16:00,81.517,81.517,81.506,81.507,29200000.0
2008-06-17 20:17:00,81.507,81.516,81.502,81.515,33600000.0
2008-06-17 20:18:00,81.519,81.527,81.519,81.527,32000000.0
2008-06-17 20:19:00,81.517,81.517,81.501,81.501,11600000.0
2008-06-17 20:20:00,81.502,81.519,81.502,81.519,19200000.0
2008-06-17 20:21:00,81.518,81.519,81.501,81.516,16400000.0
2008-06-17 20:22:00,81.51,81.526,81.51,81.523,14400000.0
2008-06-17 20:23:00,81.526,81.542,81.526,81.526,12800000.0
2008-06-17 20:24:00,81.522,81.522,81.513,81.519,16000000.0
2008-06-17 20:25:00,81.517,81.537,81.515,81.515,11200000.0
2008-06-17 20:26:00,81.508,81.526,81.507,81.518,16000000.0
2008-06-17 20:27:00,81.563,81.575,81.552,81.556,12800000.0
2008-06-17 20:28:00,81.565,81.566,81.551,81.566,11200000.0
2008-06-17 20:29:00,81.555,81.57,81.551,81.551,12800000.0
2008-06-17 20:30:00,81.554,81.568,81.554,81.559,27000000.0
2008-06-17 20:31:00,81.597,81.616,81.596,81.615,7400000.0
2008-06-17 20:32:00,81.617,81.617,81.595,81.603,12800000.0
2008-06-17 20:33:00,81.602,81.611,81.598,81.611,12800000.0
2008-06-17 20:34:00,81.587,81.592,81.565,81.565,10600000.0
2008-06-17 20:35:00,81.582,81.613,81.58,81.613,11200000.0
2008-06-17 20:36:00,81.622,81.629,81.615,81.618,16000000.0
2008-06-17 20:37:00,81.619,81.629,81.619,81.627,8000000.0
2008-06-17 20:38:00,81.617,81.624,81.596,81.596,12800000.0
2008-06-17 20:39:00,81.598,81.607,81.598,81.607,14400000.0
2008-06-17 20:40:00,81.598,81.614,81.597,81.614,11200000.0
2008-06-17 20:41:00,81.611,81.611,81.589,81.593,14400000.0
2008-06-17 20:42:00,81.596,81.601,81.595,81.599,11200000.0
2008-06-17 20:43:00,81.623,81.623,81.605,81.616,14400000.0
2008-06-17 20:44:00,81.618,81.623,81.614,81.619,11600000.0
2008-06-17 20:45:00,81.63,81.63,81.619,81.621,12800000.0
2008-06-17 20:46:00,81.61,81.615,81.597,81.611,14400000.0
2008-06-17 20:47:00,81.625,81.632,81.621,81.621,8000000.0
2008-06-17 20:48:00,81.629,81.629,81.613,81.613,17600000.0
2008-06-17 20:49:00,81.584,81.602,81.58,81.592,11200000.0
2008-06-17 20:50:00,81.605,81.605,81.595,81.604,9600000.0
2008-06-17 20:51:00,81.613,81.616,81.61,81.612,28800000.0
2008-06-17 20:52:00,81.603,81.614,81.603,81.605,12800000.0
2008-06-17 20:53:00,81.604,81.604,81.597,81.598,16000000.0
2008-06-17 20:54:00,81.582,81.604,81.582,81.6,12800000.0
2008-06-17 20:55:00,81.599,81.608,81.584,81.608,11200000.0
2008-06-17 20:56:00,81.612,81.625,81.611,81.625,12800000.0
2008-06-17 20:57:00,81.628,81.63,81.618,81.619,12800000.0
2008-06-17 20:58:00,81.611,81.617,81.605,81.61,16000000.0
2008-06-17 20:59:00,81.613,81.616,81.594,81.594,11200000.0
2008-06-17 21:00:00,81.592,81.592,81.576,81.589,17600000.0
2008-06-17 21:01:00,81.575,81.591,81.573,81.587,11200000.0
2008-06-17 21:02:00,81.587,81.587,81.567,81.567,16000000.0
2008-06-17 21:03:00,81.542,81.551,81.54,81.55,13200000.0
2008-06-17 21:04:00,81.565,81.569,81.557,81.557,16000000.0
2008-06-17 21:05:00,81.557,81.568,81.553,81.558,12800000.0
2008-06-17 21:06:00,81.552,81.567,81.552,81.556,12800000.0
2008-06-17 21:07:00,81.565,81.568,81.544,81.549,14400000.0
2008-06-17 21:08:00,81.555,81.563,81.549,81.563,16000000.0
2008-06-17 21:09:00,81.571,81.571,81.553,81.563,9600000.0
2008-06-17 21:10:00,81.56,81.572,81.56,81.562,12800000.0
2008-06-17 21:11:00,81.555,81.555,81.535,81.548,13200000.0
2008-06-17 21:12:00,81.55,81.551,81.546,81.551,12800000.0
2008-06-17 21:13:00,81.556,81.567,81.556,81.56,16000000.0
2008-06-17 21:14:00,81.568,81.572,81.557,81.56,12800000.0
2008-06-17 21:15:00,81.565,81.573,81.565,81.567,11200000.0
2008-06-17 21:16:00,81.569,81.577,81.569,81.576,19200000.0
2008-06-17 21:17:00,81.583,81.588,81.582,81.585,14400000.0
2008-06-17 21:18:00,81.574,81.577,81.571,81.571,8000000.0
2008-06-17 21:19:00,81.558,81.57,81.558,81.562,11200000.0
2008-06-17 21:20:00,81.544,81.566,81.544,81.555,14400000.0
2008-06-17 21:21:00,81.555,81.555,81.547,81.547,8000000.0
2008-06-17 21:22:00,81.537,81.547,81.537,81.546,12800000.0
2008-06-17 21:23:00,81.545,81.545,81.531,81.541,12800000.0
2008-06-17 21:24:00,81.536,81.536,81.52,81.52,11200000.0
2008-06-17 21:25:00,81.528,81.54,81.528,81.53,17000000.0
2008-06-17 21:26:00,81.511,81.536,81.5,81.526,24000000.0
2008-06-17 21:27:00,81.524,81.534,81.517,81.531,22400000.0
2008-06-17 21:28:00,81.534,81.535,81.518,81.529,11200000.0
2008-06-17 21:29:00,81.53,81.53,81.521,81.521,27200000.0
2008-06-17 21:30:00,81.523,81.546,81.523,81.54,12800000.0
2008-06-17 21:31:00,81.53,81.535,81.512,81.512,16000000.0
2008-06-17 21:32:00,81.511,81.517,81.509,81.516,14400000.0
2008-06-17 21:33:00,81.52,81.52,81.505,81.506,11200000.0
2008-06-17 21:34:00,81.527,81.535,81.523,81.527,17400000.0
2008-06-17 21:35:00,81.527,81.527,81.521,81.527,14400000.0
2008-06-17 21:36:00,81.528,81.528,81.518,81.518,11200000.0
2008-06-17 21:37:00,81.518,81.524,81.504,81.523,16000000.0
2008-06-17 21:38:00,81.519,81.519,81.508,81.51,14400000.0
2008-06-17 21:39:00,81.501,81.519,81.501,81.519,12800000.0
2008-06-17 21:40:00,81.538,81.571,81.538,81.571,9600000.0
2008-06-17 21:41:00,81.562,81.562,81.471,81.53,11200000.0
2008-06-17 21:42:00,81.532,81.536,81.514,81.533,14400000.0
2008-06-17 21:43:00,81.528,81.536,81.525,81.531,14400000.0
2008-06-17 21:44:00,81.52,81.525,81.514,81.515,17600000.0
2008-06-17 21:45:00,81.531,81.549,81.531,81.549,17600000.0
2008-06-17 21:46:00,81.562,81.567,81.545,81.549,14800000.0
2008-06-17 21:47:00,81.54,81.545,81.535,81.545,11200000.0
2008-06-17 21:48:00,81.542,81.542,81.53,81.53,35200000.0
2008-06-17 21:49:00,81.528,81.545,81.528,81.537,11200000.0
2008-06-17 21:50:00,81.525,81.544,81.525,81.539,12800000.0
2008-06-17 21:51:00,81.546,81.557,81.546,81.549,17000000.0
2008-06-17 21:52:00,81.556,81.56,81.555,81.559,11200000.0
2008-06-17 21:53:00,81.554,81.557,81.547,81.548,11200000.0
2008-06-17 21:54:00,81.552,81.552,81.541,81.545,11200000.0
2008-06-17 21:55:00,81.542,81.546,81.535,81.544,12800000.0
2008-06-17 21:56:00,81.551,81.551,81.533,81.533,12800000.0
2008-06-17 21:57:00,81.533,81.533,81.518,81.518,17600000.0
2008-06-17 21:58:00,81.51,81.522,81.51,81.521,8000000.0
2008-06-17 21:59:00,81.52,81.522,81.5,81.5,12800000.0
2008-06-17 22:00:00,81.499,81.502,81.49,81.502,17000000.0
2008-06-17 22:01:00,81.485,81.49,81.485,81.49,11200000.0
2008-06-17 22:02:00,81.469,81.475,81.458,81.475,11200000.0
2008-06-17 22:03:00,81.482,81.482,81.475,81.477,17600000.0
2008-06-17 22:04:00,81.491,81.508,81.491,81.508,16000000.0
2008-06-17 22:05:00,81.506,81.506,81.493,81.493,11200000.0
2008-06-17 22:06:00,81.496,81.508,81.495,81.496,12800000.0
2008-06-17 22:07:00,81.481,81.481,81.476,81.476,16400000.0
2008-06-17 22:08:00,81.473,81.474,81.444,81.457,15400000.0
2008-06-17 22:09:00,81.438,81.468,81.436,81.465,12800000.0
2008-06-17 22:10:00,81.457,81.457,81.446,81.456,12800000.0
2008-06-17 22:11:00,81.458,81.462,81.455,81.458,11200000.0
2008-06-17 22:12:00,81.459,81.459,81.452,81.458,12800000.0
2008-06-17 22:13:00,81.451,81.465,81.449,81.461,12800000.0
2008-06-17 22:14:00,81.457,81.461,81.453,81.455,13200000.0
2008-06-17 22:15:00,81.45,81.457,81.448,81.457,14400000.0
2008-06-17 22:16:00,81.46,81.471,81.46,81.467,17000000.0
2008-06-17 22:17:00,81.462,81.462,81.451,81.451,11200000.0
2008-06-17 22:18:00,81.46,81.464,81.457,81.463,11200000.0
2008-06-17 22:19:00,81.452,81.452,81.434,81.439,12800000.0
2008-06-17 22:20:00,81.449,81.46,81.449,81.453,12800000.0
2008-06-17 22:21:00,81.456,81.456,81.449,81.45,9600000.0
2008-06-17 22:22:00,81.462,81.462,81.453,81.453,12800000.0
2008-06-17 22:23:00,81.425,81.442,81.42,81.44,12800000.0
2008-06-17 22:24:00,81.415,81.438,81.415,81.428,11200000.0
2008-06-17 22:25:00,81.442,81.442,81.427,81.427,16000000.0
2008-06-17 22:26:00,81.428,81.441,81.428,81.441,10600000.0
2008-06-17 22:27:00,81.439,81.439,81.433,81.437,12800000.0
2008-06-17 22:28:00,81.434,81.45,81.434,81.439,11200000.0
2008-06-17 22:29:00,81.448,81.448,81.43,81.431,16000000.0
2008-06-17 22:30:00,81.431,81.445,81.428,81.445,17600000.0
2008-06-17 22:31:00,81.447,81.458,81.447,81.455,11200000.0
2008-06-17 22:32:00,81.438,81.439,81.421,81.432,12800000.0
2008-06-17 22:33:00,81.452,81.452,81.443,81.443,11200000.0
2008-06-17 22:34:00,81.438,81.444,81.418,81.433,13200000.0
2008-06-17 22:35:00,81.456,81.464,81.452,81.453,12800000.0
2008-06-17 22:36:00,81.443,81.443,81.435,81.437,43200000.0
2008-06-17 22:38:00,81.433,81.433,81.422,81.433,17600000.0
2008-06-17 22:40:00,81.432,81.439,81.418,81.438,17600000.0
2008-06-17 22:41:00,81.443,81.448,81.437,81.448,10600000.0
2008-06-17 22:42:00,81.445,81.445,81.432,81.436,7400000.0
2008-06-17 22:43:00,81.417,81.43,81.416,81.43,16000000.0
2008-06-17 22:44:00,81.434,81.443,81.431,81.441,12800000.0
2008-06-17 22:45:00,81.439,81.44,81.428,81.429,16400000.0
2008-06-17 22:46:00,81.436,81.439,81.429,81.438,10600000.0
2008-06-17 22:47:00,81.417,81.432,81.417,81.425,17600000.0
2008-06-17 22:48:00,81.44,81.44,81.428,81.428,11200000.0
2008-06-17 22:49:00,81.416,81.425,81.416,81.425,12800000.0
2008-06-17 22:50:00,81.428,81.433,81.424,81.433,11200000.0
2008-06-17 22:51:00,81.438,81.438,81.424,81.424,10600000.0
2008-06-17 22:52:00,81.459,81.479,81.459,81.479,11200000.0
2008-06-17 22:53:00,81.472,81.472,81.459,81.459,11200000.0
2008-06-17 22:54:00,81.464,81.529,81.464,81.529,12800000.0
2008-06-17 22:55:00,81.537,81.538,81.47,81.47,12800000.0
2008-06-17 22:56:00,81.464,81.474,81.461,81.474,17600000.0
2008-06-17 22:57:00,81.473,81.485,81.473,81.479,17600000.0
2008-06-17 22:58:00,81.478,81.485,81.477,81.477,14400000.0
2008-06-17 22:59:00,81.478,81.478,81.467,81.467,17600000.0
2008-06-17 23:00:00,81.473,81.473,81.458,81.47,17600000.0
2008-06-17 23:01:00,81.468,81.485,81.468,81.485,14400000.0
2008-06-17 23:02:00,81.494,81.505,81.492,81.492,17600000.0
2008-06-17 23:03:00,81.491,81.502,81.487,81.49,16000000.0
2008-06-17 23:04:00,81.494,81.499,81.486,81.499,11200000.0
2008-06-17 23:05:00,81.491,81.504,81.491,81.504,33600000.0
2008-06-17 23:06:00,81.512,81.517,81.512,81.513,12800000.0
2008-06-17 23:07:00,81.493,81.509,81.493,81.509,12800000.0
2008-06-17 23:08:00,81.52,81.536,81.516,81.516,16000000.0
2008-06-17 23:09:00,81.513,81.513,81.5,81.5,17600000.0
2008-06-17 23:10:00,81.512,81.512,81.477,81.478,12800000.0
2008-06-17 23:11:00,81.482,81.482,81.473,81.475,11600000.0
2008-06-17 23:12:00,81.497,81.52,81.497,81.52,16000000.0
2008-06-17 23:13:00,81.505,81.519,81.505,81.511,12800000.0
2008-06-17 23:14:00,81.513,81.514,81.506,81.507,17600000.0
2008-06-17 23:15:00,81.507,81.514,81.495,81.512,11200000.0
2008-06-17 23:16:00,81.489,81.513,81.489,81.495,17600000.0
2008-06-17 23:17:00,81.53,81.533,81.528,81.528,11200000.0
2008-06-17 23:18:00,81.511,81.522,81.511,81.518,11600000.0
2008-06-17 23:19:00,81.513,81.513,81.494,81.507,12800000.0
2008-06-17 23:20:00,81.509,81.515,81.498,81.509,14400000.0
2008-06-17 23:21:00,81.495,81.517,81.495,81.517,15400000.0
2008-06-17 23:22:00,81.523,81.531,81.518,81.518,12800000.0
2008-06-17 23:23:00,81.529,81.534,81.528,81.534,11200000.0
2008-06-17 23:24:00,81.524,81.544,81.515,81.539,11200000.0
2008-06-17 23:25:00,81.546,81.555,81.546,81.551,14400000.0
2008-06-17 23:26:00,81.545,81.563,81.545,81.552,12800000.0
2008-06-17 23:27:00,81.541,81.541,81.524,81.524,17600000.0
2008-06-17 23:28:00,81.52,81.526,81.52,81.526,3200000.0
2008-06-17 23:29:00,81.524,81.542,81.523,81.542,11200000.0
2008-06-17 23:30:00,81.54,81.544,81.529,81.529,16000000.0
2008-06-17 23:31:00,81.532,81.54,81.529,81.533,12800000.0
2008-06-17 23:32:00,81.536,81.542,81.529,81.53,17600000.0
2008-06-17 23:33:00,81.535,81.535,81.522,81.522,12800000.0
2008-06-17 23:34:00,81.524,81.524,81.508,81.508,16000000.0
2008-06-17 23:35:00,81.499,81.499,81.481,81.491,16000000.0
2008-06-17 23:36:00,81.499,81.506,81.499,81.506,12800000.0
2008-06-17 23:37:00,81.509,81.509,81.497,81.502,12800000.0
2008-06-17 23:38:00,81.494,81.507,81.491,81.507,11200000.0
2008-06-17 23:39:00,81.506,81.506,81.498,81.502,12800000.0
2008-06-17 23:40:00,81.494,81.494,81.473,81.48,35200000.0
2008-06-17 23:41:00,81.484,81.499,81.484,81.499,12800000.0
2008-06-17 23:42:00,81.502,81.502,81.491,81.495,17600000.0
2008-06-17 23:43:00,81.495,81.51,81.489,81.51,14400000.0
2008-06-17 23:44:00,81.512,81.512,81.504,81.506,16000000.0
2008-06-17 23:45:00,81.502,81.503,81.487,81.502,10600000.0
2008-06-17 23:46:00,81.502,81.511,81.502,81.509,17600000.0
2008-06-17 23:47:00,81.511,81.511,81.497,81.501,12800000.0
2008-06-17 23:48:00,81.512,81.514,81.51,81.51,4800000.0
2008-06-17 23:49:00,81.518,81.518,81.497,81.497,16400000.0
2008-06-17 23:50:00,81.508,81.508,81.5,81.501,11200000.0
2008-06-17 23:51:00,81.504,81.504,81.482,81.495,12800000.0
2008-06-17 23:52:00,81.487,81.491,81.475,81.491,12800000.0
2008-06-17 23:53:00,81.502,81.533,81.502,81.527,14400000.0
2008-06-17 23:54:00,81.526,81.528,81.495,81.522,14400000.0
2008-06-17 23:55:00,81.498,81.52,81.493,81.501,12800000.0
2008-06-17 23:56:00,81.507,81.516,81.418,81.418,11200000.0
2008-06-17 23:57:00,81.517,81.517,81.497,81.514,12800000.0
2008-06-17 23:58:00,81.521,81.559,81.521,81.559,11200000.0
2008-06-17 23:59:00,81.566,81.566,81.557,81.558,14400000.0
2008-06-18 00:00:00,81.543,81.566,81.539,81.566,17600000.0
2008-06-18 00:01:00,81.566,81.569,81.557,81.56,12800000.0
2008-06-18 00:02:00,81.583,81.594,81.567,81.583,11200000.0
2008-06-18 00:03:00,81.588,81.596,81.579,81.579,12200000.0
2008-06-18 00:04:00,81.574,81.583,81.574,81.579,9600000.0
2008-06-18 00:05:00,81.574,81.586,81.556,81.586,11200000.0
2008-06-18 00:06:00,81.569,81.588,81.566,81.579,10600000.0
2008-06-18 00:07:00,81.591,81.591,81.564,81.586,12800000.0
2008-06-18 00:08:00,81.587,81.587,81.554,81.554,12800000.0
2008-06-18 00:09:00,81.584,81.586,81.573,81.582,12800000.0
2008-06-18 00:10:00,81.587,81.593,81.581,81.593,12800000.0
2008-06-18 00:11:00,81.569,81.577,81.564,81.572,16000000.0
2008-06-18 00:12:00,81.572,81.581,81.572,81.58,12800000.0
2008-06-18 00:13:00,81.607,81.607,81.586,81.586,12800000.0
2008-06-18 00:14:00,81.598,81.598,81.579,81.579,14400000.0
2008-06-18 00:15:00,81.588,81.588,81.57,81.57,28800000.0
2008-06-18 00:16:00,81.562,81.572,81.555,81.555,14400000.0
2008-06-18 00:17:00,81.545,81.568,81.545,81.553,17600000.0
2008-06-18 00:18:00,81.567,81.582,81.567,81.582,12800000.0
2008-06-18 00:19:00,81.562,81.564,81.548,81.564,12800000.0
2008-06-18 00:20:00,81.565,81.565,81.553,81.553,17600000.0
2008-06-18 00:21:00,81.563,81.57,81.563,81.57,12800000.0
2008-06-18 00:22:00,81.558,81.571,81.55,81.551,17600000.0
2008-06-18 00:23:00,81.569,81.569,81.559,81.559,11200000.0
2008-06-18 00:24:00,81.561,81.571,81.556,81.571,14400000.0
2008-06-18 00:25:00,81.567,81.567,81.556,81.564,12800000.0
2008-06-18 00:26:00,81.567,81.567,81.56,81.56,12800000.0
2008-06-18 00:27:00,81.558,81.566,81.558,81.558,17600000.0
2008-06-18 00:28:00,81.534,81.557,81.534,81.557,32000000.0
2008-06-18 00:29:00,81.585,81.586,81.574,81.586,12800000.0
2008-06-18 00:30:00,81.573,81.574,81.56,81.574,11200000.0
2008-06-18 00:31:00,81.566,81.566,81.546,81.561,11200000.0
2008-06-18 00:32:00,81.56,81.574,81.558,81.574,12200000.0
2008-06-18 00:33:00,81.578,81.581,81.573,81.578,12800000.0
2008-06-18 00:34:00,81.563,81.563,81.555,81.56,19200000.0
2008-06-18 00:35:00,81.569,81.591,81.567,81.591,28200000.0
2008-06-18 00:36:00,81.576,81.591,81.571,81.59,17600000.0
2008-06-18 00:37:00,81.598,81.605,81.596,81.599,12800000.0
2008-06-18 00:38:00,81.6,81.6,81.592,81.592,11200000.0
2008-06-18 00:39:00,81.581,81.581,81.564,81.581,9600000.0
2008-06-18 00:40:00,81.591,81.593,81.584,81.59,16000000.0
2008-06-18 00:41:00,81.596,81.601,81.588,81.588,12800000.0
2008-06-18 00:42:00,81.574,81.598,81.574,81.598,12800000.0
2008-06-18 00:43:00,81.579,81.609,81.579,81.608,11600000.0
2008-06-18 00:44:00,81.583,81.583,81.562,81.577,17600000.0
2008-06-18 00:46:00,81.592,81.618,81.592,81.614,14400000.0
2008-06-18 00:47:00,81.602,81.612,81.598,81.598,12800000.0
2008-06-18 00:48:00,81.591,81.597,81.579,81.589,12800000.0
2008-06-18 00:49:00,81.593,81.6,81.593,81.593,16000000.0
2008-06-18 00:50:00,81.61,81.622,81.588,81.622,14400000.0
2008-06-18 00:51:00,81.631,81.639,81.625,81.636,17600000.0
2008-06-18 00:52:00,81.617,81.617,81.559,81.559,11200000.0
2008-06-18 00:53:00,81.569,81.59,81.569,81.59,17600000.0
2008-06-18 00:54:00,81.593,81.597,81.588,81.596,17600000.0
2008-06-18 00:55:00,81.592,81.6,81.578,81.596,29200000.0
2008-06-18 00:56:00,81.579,81.579,81.565,81.574,12800000.0
2008-06-18 00:57:00,81.57,81.579,81.566,81.579,12800000.0
2008-06-18 00:58:00,81.575,81.595,81.575,81.595,12800000.0
2008-06-18 00:59:00,81.592,81.595,81.592,81.595,11200000.0
2008-06-18 01:00:00,81.596,81.598,81.588,81.59,16000000.0
2008-06-18 01:01:00,81.561,81.594,81.552,81.594,9600000.0
2008-06-18 01:02:00,81.583,81.588,81.582,81.588,11200000.0
2008-06-18 01:03:00,81.58,81.58,81.57,81.578,22800000.0
2008-06-18 01:04:00,81.595,81.599,81.592,81.595,12800000.0
2008-06-18 01:05:00,81.604,81.613,81.598,81.598,12800000.0
2008-06-18 01:06:00,81.567,81.614,81.53,81.61,12800000.0
2008-06-18 01:07:00,81.595,81.598,81.587,81.588,11200000.0
2008-06-18 01:08:00,81.592,81.602,81.592,81.593,16000000.0
2008-06-18 01:09:00,81.595,81.601,81.568,81.597,15400000.0
2008-06-18 01:10:00,81.592,81.605,81.578,81.585,16400000.0
2008-06-18 01:11:00,81.576,81.595,81.576,81.592,11200000.0
2008-06-18 01:12:00,81.598,81.598,81.587,81.587,16000000.0
2008-06-18 01:13:00,81.594,81.599,81.589,81.589,17600000.0
2008-06-18 01:14:00,81.593,81.596,81.583,81.584,16000000.0
2008-06-18 01:15:00,81.573,81.573,81.552,81.552,17600000.0
2008-06-18 01:16:00,81.545,81.545,81.526,81.526,25600000.0
2008-06-18 01:17:00,81.53,81.535,81.518,81.535,12800000.0
2008-06-18 01:18:00,81.552,81.552,81.542,81.545,12800000.0
2008-06-18 01:19:00,81.526,81.526,81.516,81.522,11200000.0
2008-06-18 01:20:00,81.506,81.541,81.506,81.541,11200000.0
2008-06-18 01:21:00,81.549,81.565,81.549,81.565,11200000.0
2008-06-18 01:22:00,81.577,81.579,81.557,81.571,12800000.0
2008-06-18 01:23:00,81.583,81.601,81.583,81.599,10600000.0
2008-06-18 01:24:00,81.598,81.611,81.597,81.611,12800000.0
2008-06-18 01:25:00,81.612,81.619,81.607,81.608,10600000.0
2008-06-18 01:26:00,81.598,81.598,81.576,81.576,11200000.0
2008-06-18 01:27:00,81.573,81.586,81.573,81.586,16000000.0
2008-06-18 01:28:00,81.59,81.597,81.589,81.595,13800000.0
2008-06-18 01:29:00,81.594,81.605,81.594,81.595,16000000.0
2008-06-18 01:30:00,81.577,81.577,81.531,81.531,11200000.0
2008-06-18 01:31:00,81.523,81.523,81.5,81.5,11200000.0
2008-06-18 01:32:00,81.501,81.501,81.49,81.498,12200000.0
2008-06-18 01:33:00,81.503,81.518,81.502,81.502,11200000.0
2008-06-18 01:34:00,81.509,81.509,81.503,81.505,24400000.0
2008-06-18 01:35:00,81.509,81.514,81.509,81.513,11200000.0
2008-06-18 01:36:00,81.51,81.521,81.506,81.512,11200000.0
2008-06-18 01:37:00,81.517,81.53,81.517,81.529,12800000.0
2008-06-18 01:38:00,81.527,81.551,81.527,81.548,17600000.0
2008-06-18 01:39:00,81.551,81.551,81.539,81.539,14400000.0
2008-06-18 01:40:00,81.51,81.529,81.505,81.517,11200000.0
2008-06-18 01:41:00,81.524,81.524,81.504,81.513,12800000.0
2008-06-18 01:42:00,81.51,81.518,81.51,81.518,11200000.0
2008-06-18 01:43:00,81.52,81.52,81.515,81.515,8000000.0
2008-06-18 01:44:00,81.515,81.516,81.509,81.512,9600000.0
2008-06-18 01:45:00,81.504,81.511,81.504,81.511,12800000.0
2008-06-18 01:46:00,81.506,81.521,81.506,81.513,16000000.0
2008-06-18 01:47:00,81.515,81.522,81.496,81.507,12800000.0
2008-06-18 01:48:00,81.519,81.531,81.509,81.531,12800000.0
2008-06-18 01:49:00,81.531,81.543,81.53,81.539,12800000.0
2008-06-18 01:50:00,81.537,81.537,81.512,81.512,14400000.0
2008-06-18 01:51:00,81.536,81.553,81.536,81.547,17600000.0
2008-06-18 01:52:00,81.554,81.579,81.554,81.565,20800000.0
2008-06-18 01:53:00,81.553,81.563,81.549,81.563,8000000.0
2008-06-18 01:54:00,81.552,81.559,81.551,81.554,12800000.0
2008-06-18 01:55:00,81.557,81.557,81.548,81.548,8000000.0
2008-06-18 01:56:00,81.558,81.573,81.558,81.573,12800000.0
2008-06-18 01:57:00,81.595,81.599,81.591,81.593,19200000.0
2008-06-18 01:58:00,81.58,81.592,81.576,81.592,11200000.0
2008-06-18 01:59:00,81.6,81.6,81.59,81.59,12800000.0
2008-06-18 02:00:00,81.599,81.601,81.594,81.594,12800000.0
2008-06-18 02:01:00,81.594,81.599,81.589,81.599,17600000.0
2008-06-18 02:02:00,81.556,81.594,81.556,81.594,11200000.0
2008-06-18 02:03:00,81.595,81.607,81.593,81.597,16000000.0
2008-06-18 02:04:00,81.6,81.607,81.6,81.606,11200000.0
2008-06-18 02:05:00,81.589,81.597,81.585,81.597,12800000.0
2008-06-18 02:06:00,81.599,81.606,81.593,81.606,14400000.0
2008-06-18 02:07:00,81.606,81.607,81.599,81.601,12800000.0
2008-06-18 02:08:00,81.597,81.612,81.591,81.61,17600000.0
2008-06-18 02:09:00,81.61,81.614,81.604,81.61,16000000.0
2008-06-18 02:10:00,81.605,81.625,81.605,81.622,16000000.0
2008-06-18 02:11:00,81.625,81.635,81.614,81.635,12200000.0
2008-06-18 02:12:00,81.638,81.654,81.631,81.654,17600000.0
2008-06-18 02:13:00,81.64,81.652,81.64,81.652,11200000.0
2008-06-18 02:14:00,81.668,81.68,81.668,81.68,11200000.0
2008-06-18 02:15:00,81.679,81.687,81.672,81.681,11200000.0
2008-06-18 02:16:00,81.685,81.687,81.68,81.68,11200000.0
2008-06-18 02:17:00,81.685,81.694,81.685,81.69,11200000.0
2008-06-18 02:18:00,81.666,81.667,81.638,81.667,12800000.0
2008-06-18 02:19:00,81.656,81.661,81.644,81.65,12800000.0
2008-06-18 02:20:00,81.646,81.657,81.566,81.647,12800000.0
2008-06-18 02:21:00,81.638,81.65,81.638,81.641,17600000.0
2008-06-18 02:22:00,81.649,81.666,81.649,81.656,14400000.0
2008-06-18 02:23:00,81.657,81.665,81.649,81.656,12800000.0
2008-06-18 02:24:00,81.655,81.66,81.645,81.658,11200000.0
2008-06-18 02:25:00,81.656,81.667,81.654,81.658,17600000.0
2008-06-18 02:26:00,81.668,81.668,81.654,81.654,12800000.0
2008-06-18 02:27:00,81.666,81.666,81.659,81.664,11200000.0
2008-06-18 02:28:00,81.664,81.664,81.653,81.656,12800000.0
2008-06-18 02:29:00,81.654,81.66,81.644,81.644,11200000.0
2008-06-18 02:30:00,81.674,81.678,81.668,81.672,12800000.0
2008-06-18 02:31:00,81.675,81.675,81.658,81.665,17600000.0
2008-06-18 02:32:00,81.675,81.681,81.656,81.656,10600000.0
2008-06-18 02:33:00,81.655,81.656,81.643,81.656,11200000.0
2008-06-18 02:34:00,81.644,81.644,81.628,81.632,14400000.0
2008-06-18 02:35:00,81.632,81.634,81.626,81.626,12800000.0
2008-06-18 02:36:00,81.623,81.633,81.623,81.625,12800000.0
2008-06-18 02:37:00,81.625,81.625,81.609,81.615,12800000.0
2008-06-18 02:38:00,81.621,81.622,81.61,81.616,17600000.0
2008-06-18 02:39:00,81.636,81.638,81.629,81.629,16000000.0
2008-06-18 02:40:00,81.629,81.632,81.609,81.628,16000000.0
2008-06-18 02:41:00,81.639,81.643,81.63,81.63,11200000.0
2008-06-18 02:42:00,81.607,81.633,81.607,81.633,11200000.0
2008-06-18 02:43:00,81.623,81.633,81.612,81.612,11200000.0
2008-06-18 02:44:00,81.629,81.639,81.624,81.636,11200000.0
2008-06-18 02:45:00,81.628,81.628,81.623,81.624,11200000.0
2008-06-18 02:46:00,81.621,81.647,81.621,81.647,11200000.0
2008-06-18 02:47:00,81.648,81.648,81.638,81.638,12800000.0
2008-06-18 02:48:00,81.623,81.623,81.525,81.525,11200000.0
2008-06-18 02:49:00,81.624,81.627,81.617,81.619,17000000.0
2008-06-18 02:50:00,81.61,81.61,81.585,81.585,12800000.0
2008-06-18 02:51:00,81.584,81.584,81.562,81.58,10600000.0
2008-06-18 02:52:00,81.567,81.567,81.558,81.567,11200000.0
2008-06-18 02:53:00,81.565,81.567,81.557,81.561,11200000.0
2008-06-18 02:54:00,81.59,81.594,81.578,81.578,12800000.0
2008-06-18 02:55:00,81.565,81.584,81.565,81.584,11200000.0
2008-06-18 02:56:00,81.577,81.595,81.577,81.589,11200000.0
2008-06-18 02:57:00,81.601,81.604,81.595,81.604,10600000.0
2008-06-18 02:58:00,81.6,81.605,81.589,81.605,10600000.0
2008-06-18 02:59:00,81.606,81.612,81.604,81.612,11200000.0
2008-06-18 03:00:00,81.601,81.603,81.59,81.593,12800000.0
2008-06-18 03:01:00,81.597,81.617,81.597,81.617,11200000.0
2008-06-18 03:02:00,81.617,81.635,81.617,81.626,17000000.0
2008-06-18 03:03:00,81.629,81.634,81.617,81.634,14400000.0
2008-06-18 03:04:00,81.627,81.638,81.622,81.638,11200000.0
2008-06-18 03:05:00,81.632,81.637,81.623,81.623,16000000.0
2008-06-18 03:06:00,81.613,81.624,81.613,81.615,16000000.0
2008-06-18 03:07:00,81.602,81.606,81.594,81.601,13800000.0
2008-06-18 03:08:00,81.591,81.609,81.591,81.609,11200000.0
2008-06-18 03:09:00,81.605,81.608,81.6,81.608,11200000.0
2008-06-18 03:10:00,81.607,81.607,81.587,81.598,16000000.0
2008-06-18 03:11:00,81.598,81.61,81.598,81.602,11200000.0
2008-06-18 03:12:00,81.611,81.618,81.607,81.618,11200000.0
2008-06-18 03:13:00,81.61,81.611,81.605,81.605,16000000.0
2008-06-18 03:14:00,81.614,81.614,81.597,81.604,16000000.0
2008-06-18 03:15:00,81.606,81.613,81.593,81.609,18000000.0
2008-06-18 03:16:00,81.604,81.604,81.58,81.58,12800000.0
2008-06-18 03:17:00,81.583,81.595,81.576,81.595,11200000.0
2008-06-18 03:18:00,81.585,81.592,81.574,81.574,11200000.0
2008-06-18 03:19:00,81.581,81.581,81.559,81.559,12800000.0
2008-06-18 03:20:00,81.565,81.568,81.557,81.559,11200000.0
2008-06-18 03:21:00,81.558,81.566,81.543,81.566,14400000.0
2008-06-18 03:22:00,81.559,81.565,81.556,81.565,14400000.0
2008-06-18 03:23:00,81.559,81.571,81.559,81.566,12800000.0
2008-06-18 03:24:00,81.566,81.566,81.558,81.561,11200000.0
2008-06-18 03:25:00,81.561,81.561,81.53,81.543,17600000.0
2008-06-18 03:26:00,81.558,81.566,81.545,81.566,11200000.0
2008-06-18 03:27:00,81.55,81.552,81.542,81.544,14400000.0
2008-06-18 03:28:00,81.533,81.543,81.533,81.54,14400000.0
2008-06-18 03:29:00,81.528,81.54,81.528,81.536,12800000.0
2008-06-18 03:30:00,81.538,81.538,81.521,81.521,14800000.0
2008-06-18 03:31:00,81.514,81.526,81.514,81.524,12800000.0
2008-06-18 03:32:00,81.496,81.523,81.496,81.523,12800000.0
2008-06-18 03:33:00,81.519,81.52,81.51,81.515,11200000.0
2008-06-18 03:34:00,81.522,81.522,81.509,81.518,11200000.0
2008-06-18 03:35:00,81.515,81.518,81.503,81.517,17600000.0
2008-06-18 03:36:00,81.521,81.542,81.521,81.536,12800000.0
2008-06-18 03:37:00,81.545,81.585,81.545,81.571,17000000.0
2008-06-18 03:38:00,81.573,81.573,81.549,81.549,11200000.0
2008-06-18 03:39:00,81.544,81.563,81.488,81.557,14400000.0
2008-06-18 03:40:00,81.575,81.575,81.567,81.57,11200000.0
2008-06-18 03:41:00,81.572,81.572,81.559,81.559,11200000.0
2008-06-18 03:42:00,81.561,81.567,81.56,81.564,12800000.0
2008-06-18 03:43:00,81.564,81.564,81.532,81.539,11200000.0
2008-06-18 03:44:00,81.536,81.556,81.536,81.556,11200000.0
2008-06-18 03:45:00,81.567,81.57,81.564,81.569,11600000.0
2008-06-18 03:46:00,81.56,81.57,81.56,81.567,17600000.0
2008-06-18 03:47:00,81.565,81.57,81.561,81.563,11200000.0
2008-06-18 03:48:00,81.54,81.563,81.54,81.562,11200000.0
2008-06-18 03:49:00,81.56,81.56,81.535,81.544,12800000.0
2008-06-18 03:50:00,81.545,81.558,81.539,81.558,12800000.0
2008-06-18 03:51:00,81.56,81.573,81.56,81.571,12800000.0
2008-06-18 03:52:00,81.558,81.558,81.544,81.558,12800000.0
2008-06-18 03:53:00,81.552,81.555,81.541,81.549,11200000.0
2008-06-18 03:54:00,81.536,81.556,81.532,81.55,12800000.0
2008-06-18 03:55:00,81.548,81.554,81.536,81.547,14400000.0
2008-06-18 03:56:00,81.554,81.562,81.543,81.562,10600000.0
2008-06-18 03:57:00,81.562,81.562,81.55,81.55,12800000.0
2008-06-18 03:58:00,81.558,81.563,81.542,81.563,11200000.0
2008-06-18 03:59:00,81.565,81.565,81.546,81.559,12800000.0
2008-06-18 04:00:00,81.557,81.568,81.554,81.557,14400000.0
2008-06-18 04:01:00,81.566,81.577,81.566,81.577,11200000.0
2008-06-18 04:02:00,81.55,81.577,81.55,81.574,12800000.0
2008-06-18 04:03:00,81.579,81.582,81.572,81.572,12800000.0
2008-06-18 04:04:00,81.58,81.587,81.575,81.582,12800000.0
2008-06-18 04:05:00,81.584,81.586,81.58,81.58,11200000.0
2008-06-18 04:06:00,81.546,81.573,81.546,81.567,13800000.0
2008-06-18 04:07:00,81.57,81.579,81.566,81.566,14800000.0
2008-06-18 04:08:00,81.577,81.584,81.572,81.572,12800000.0
2008-06-18 04:09:00,81.561,81.561,81.539,81.555,11200000.0
2008-06-18 04:10:00,81.563,81.563,81.537,81.547,17600000.0
2008-06-18 04:11:00,81.539,81.547,81.516,81.535,12800000.0
2008-06-18 04:12:00,81.549,81.553,81.545,81.551,12200000.0
2008-06-18 04:13:00,81.552,81.573,81.547,81.573,11200000.0
2008-06-18 04:14:00,81.571,81.571,81.556,81.556,16000000.0
2008-06-18 04:15:00,81.555,81.555,81.548,81.548,12800000.0
2008-06-18 04:16:00,81.543,81.543,81.533,81.533,11200000.0
2008-06-18 04:17:00,81.541,81.552,81.541,81.548,14400000.0
2008-06-18 04:18:00,81.553,81.562,81.553,81.554,13200000.0
2008-06-18 04:19:00,81.545,81.556,81.528,81.544,12800000.0
2008-06-18 04:20:00,81.531,81.549,81.531,81.544,12800000.0
2008-06-18 04:21:00,81.548,81.548,81.535,81.535,11200000.0
2008-06-18 04:22:00,81.53,81.538,81.519,81.528,16000000.0
2008-06-18 04:23:00,81.528,81.534,81.525,81.525,12800000.0
2008-06-18 04:24:00,81.535,81.536,81.521,81.531,12800000.0
2008-06-18 04:25:00,81.544,81.544,81.531,81.541,14400000.0
2008-06-18 04:26:00,81.54,81.54,81.53,81.538,12800000.0
2008-06-18 04:27:00,81.539,81.539,81.523,81.525,17600000.0
2008-06-18 04:28:00,81.526,81.526,81.512,81.512,11200000.0
2008-06-18 04:29:00,81.519,81.519,81.51,81.512,12800000.0
2008-06-18 04:30:00,81.501,81.512,81.501,81.511,11600000.0
2008-06-18 04:31:00,81.531,81.531,81.512,81.514,12800000.0
2008-06-18 04:32:00,81.511,81.515,81.499,81.508,16000000.0
2008-06-18 04:33:00,81.506,81.511,81.501,81.509,16000000.0
2008-06-18 04:34:00,81.493,81.502,81.387,81.502,11200000.0
2008-06-18 04:35:00,81.516,81.516,81.506,81.506,12800000.0
2008-06-18 04:36:00,81.507,81.527,81.507,81.517,11200000.0
2008-06-18 04:37:00,81.504,81.523,81.504,81.52,12800000.0
2008-06-18 04:38:00,81.514,81.538,81.514,81.532,12800000.0
2008-06-18 04:39:00,81.533,81.543,81.518,81.519,12800000.0
2008-06-18 04:40:00,81.51,81.521,81.508,81.519,12800000.0
2008-06-18 04:41:00,81.515,81.527,81.508,81.527,9600000.0
2008-06-18 04:42:00,81.544,81.544,81.53,81.541,17600000.0
2008-06-18 04:43:00,81.545,81.545,81.534,81.537,12200000.0
2008-06-18 04:44:00,81.539,81.539,81.53,81.53,12200000.0
2008-06-18 04:45:00,81.532,81.54,81.526,81.54,17000000.0
2008-06-18 04:46:00,81.537,81.537,81.53,81.533,14800000.0
2008-06-18 04:47:00,81.529,81.529,81.518,81.527,14400000.0
2008-06-18 04:48:00,81.539,81.546,81.533,81.539,17000000.0
2008-06-18 04:49:00,81.531,81.547,81.531,81.539,11200000.0
2008-06-18 04:50:00,81.539,81.541,81.538,81.539,11200000.0
2008-06-18 04:51:00,81.545,81.55,81.545,81.547,11200000.0
2008-06-18 04:52:00,81.552,81.552,81.535,81.535,12800000.0
2008-06-18 04:53:00,81.542,81.556,81.542,81.542,17600000.0
2008-06-18 04:54:00,81.54,81.54,81.502,81.535,11200000.0
2008-06-18 04:55:00,81.538,81.538,81.523,81.524,11200000.0
2008-06-18 04:56:00,81.521,81.536,81.52,81.534,17600000.0
2008-06-18 04:57:00,81.536,81.537,81.525,81.525,12800000.0
2008-06-18 04:58:00,81.523,81.538,81.523,81.537,11200000.0
2008-06-18 04:59:00,81.539,81.539,81.53,81.53,12800000.0
2008-06-18 05:00:00,81.533,81.533,81.512,81.521,11200000.0
2008-06-18 05:01:00,81.51,81.532,81.51,81.532,13800000.0
2008-06-18 05:02:00,81.536,81.538,81.521,81.521,11200000.0
2008-06-18 05:03:00,81.536,81.542,81.52,81.542,12800000.0
2008-06-18 05:04:00,81.538,81.545,81.535,81.543,12800000.0
2008-06-18 05:05:00,81.538,81.544,81.533,81.541,11200000.0
2008-06-18 05:06:00,81.545,81.545,81.533,81.533,10600000.0
2008-06-18 05:07:00,81.538,81.545,81.522,81.54,14400000.0
2008-06-18 05:08:00,81.563,81.563,81.557,81.56,12800000.0
2008-06-18 05:09:00,81.547,81.551,81.543,81.551,14400000.0
2008-06-18 05:10:00,81.549,81.549,81.534,81.539,11600000.0
2008-06-18 05:11:00,81.541,81.56,81.541,81.558,12800000.0
2008-06-18 05:12:00,81.546,81.557,81.546,81.554,12800000.0
2008-06-18 05:13:00,81.558,81.559,81.547,81.559,13200000.0
2008-06-18 05:14:00,81.576,81.579,81.569,81.575,12800000.0
2008-06-18 05:15:00,81.568,81.568,81.553,81.557,16000000.0
2008-06-18 05:16:00,81.56,81.567,81.556,81.556,11200000.0
2008-06-18 05:17:00,81.558,81.569,81.558,81.569,11200000.0
2008-06-18 05:18:00,81.561,81.568,81.554,81.567,12800000.0
2008-06-18 05:19:00,81.55,81.574,81.549,81.562,16000000.0
2008-06-18 05:20:00,81.572,81.58,81.572,81.58,11600000.0
2008-06-18 05:21:00,81.567,81.576,81.563,81.576,17000000.0
2008-06-18 05:22:00,81.584,81.592,81.576,81.592,16000000.0
2008-06-18 05:23:00,81.592,81.599,81.591,81.592,12800000.0
2008-06-18 05:24:00,81.6,81.6,81.576,81.578,12800000.0
2008-06-18 05:25:00,81.589,81.599,81.589,81.599,12800000.0
2008-06-18 05:26:00,81.596,81.596,81.584,81.587,12800000.0
2008-06-18 05:27:00,81.579,81.59,81.579,81.587,12800000.0
2008-06-18 05:28:00,81.579,81.6,81.579,81.583,11200000.0
2008-06-18 05:29:00,81.586,81.589,81.583,81.589,12800000.0
2008-06-18 05:30:00,81.589,81.589,81.575,81.577,14400000.0
2008-06-18 05:31:00,81.565,81.593,81.565,81.593,17600000.0
2008-06-18 05:32:00,81.578,81.592,81.577,81.587,16000000.0
2008-06-18 05:33:00,81.59,81.59,81.58,81.584,11200000.0
2008-06-18 05:34:00,81.619,81.619,81.585,81.588,17600000.0
2008-06-18 05:35:00,81.595,81.61,81.595,81.602,12800000.0
2008-06-18 05:36:00,81.603,81.603,81.589,81.589,12800000.0
2008-06-18 05:37:00,81.604,81.608,81.603,81.607,11200000.0
2008-06-18 05:38:00,81.624,81.641,81.621,81.64,12800000.0
2008-06-18 05:39:00,81.609,81.628,81.602,81.626,11200000.0
2008-06-18 05:40:00,81.639,81.654,81.639,81.654,14400000.0
2008-06-18 05:41:00,81.657,81.657,81.644,81.644,12800000.0
2008-06-18 05:42:00,81.617,81.632,81.617,81.624,11200000.0
2008-06-18 05:43:00,81.634,81.634,81.61,81.614,12800000.0
2008-06-18 05:44:00,81.622,81.626,81.619,81.62,12800000.0
2008-06-18 05:45:00,81.617,81.637,81.617,81.637,16000000.0
2008-06-18 05:46:00,81.636,81.638,81.63,81.63,16000000.0
2008-06-18 05:47:00,81.6,81.621,81.6,81.613,11200000.0
2008-06-18 05:48:00,81.621,81.628,81.618,81.628,14400000.0
2008-06-18 05:49:00,81.622,81.635,81.622,81.624,18000000.0
2008-06-18 05:50:00,81.601,81.61,81.601,81.604,11200000.0
2008-06-18 05:51:00,81.623,81.623,81.61,81.61,11200000.0
2008-06-18 05:52:00,81.616,81.619,81.602,81.619,12800000.0
2008-06-18 05:53:00,81.615,81.62,81.611,81.611,17600000.0
2008-06-18 05:54:00,81.612,81.621,81.61,81.613,12800000.0
2008-06-18 05:55:00,81.537,81.605,81.537,81.604,11200000.0
2008-06-18 05:56:00,81.612,81.619,81.601,81.607,11200000.0
2008-06-18 05:57:00,81.613,81.621,81.601,81.614,12800000.0
2008-06-18 05:58:00,81.601,81.607,81.601,81.602,12800000.0
2008-06-18 05:59:00,81.609,81.616,81.598,81.601,12800000.0
2008-06-18 06:00:00,81.591,81.63,81.591,81.622,14400000.0
2008-06-18 06:01:00,81.591,81.607,81.591,81.607,16000000.0
2008-06-18 06:02:00,81.61,81.616,81.609,81.615,12800000.0
2008-06-18 06:03:00,81.609,81.623,81.605,81.614,12800000.0
2008-06-18 06:04:00,81.587,81.613,81.587,81.602,11200000.0
2008-06-18 06:05:00,81.607,81.618,81.603,81.608,13800000.0
2008-06-18 06:06:00,81.644,81.644,81.61,81.615,17600000.0
2008-06-18 06:07:00,81.605,81.606,81.581,81.581,11200000.0
2008-06-18 06:08:00,81.583,81.592,81.499,81.584,12800000.0
2008-06-18 06:09:00,81.59,81.597,81.586,81.595,11200000.0
2008-06-18 06:10:00,81.58,81.586,81.575,81.586,14400000.0
2008-06-18 06:11:00,81.59,81.591,81.576,81.582,17600000.0
2008-06-18 06:12:00,81.582,81.587,81.573,81.578,12800000.0
2008-06-18 06:13:00,81.578,81.586,81.561,81.578,12800000.0
2008-06-18 06:14:00,81.573,81.583,81.572,81.577,14400000.0
2008-06-18 06:15:00,81.563,81.576,81.558,81.559,18000000.0
2008-06-18 06:16:00,81.576,81.58,81.572,81.576,17600000.0
2008-06-18 06:17:00,81.578,81.579,81.573,81.573,10000000.0
2008-06-18 06:18:00,81.544,81.569,81.544,81.569,14400000.0
2008-06-18 06:19:00,81.567,81.575,81.561,81.575,16000000.0
2008-06-18 06:20:00,81.583,81.583,81.57,81.575,12800000.0
2008-06-18 06:21:00,81.577,81.577,81.563,81.563,12800000.0
2008-06-18 06:22:00,81.55,81.571,81.55,81.566,12800000.0
2008-06-18 06:23:00,81.585,81.591,81.584,81.586,17600000.0
2008-06-18 06:24:00,81.564,81.578,81.563,81.576,11200000.0
2008-06-18 06:25:00,81.578,81.586,81.575,81.584,11200000.0
2008-06-18 06:26:00,81.554,81.579,81.554,81.566,10600000.0
2008-06-18 06:27:00,81.582,81.583,81.572,81.579,11200000.0
2008-06-18 06:28:00,81.587,81.587,81.577,81.585,11600000.0
2008-06-18 06:29:00,81.577,81.584,81.571,81.572,12800000.0
2008-06-18 06:30:00,81.554,81.563,81.537,81.537,12800000.0
2008-06-18 06:31:00,81.56,81.567,81.554,81.567,12200000.0
2008-06-18 06:32:00,81.566,81.567,81.559,81.559,11200000.0
2008-06-18 06:33:00,81.548,81.548,81.532,81.542,17600000.0
2008-06-18 06:34:00,81.55,81.554,81.544,81.553,11200000.0
2008-06-18 06:35:00,81.523,81.552,81.523,81.547,12800000.0
2008-06-18 06:36:00,81.552,81.552,81.537,81.537,14400000.0
2008-06-18 06:37:00,81.545,81.556,81.545,81.545,12800000.0
2008-06-18 06:38:00,81.559,81.559,81.528,81.547,12800000.0
2008-06-18 06:39:00,81.546,81.552,81.539,81.539,12800000.0
2008-06-18 06:40:00,81.555,81.568,81.555,81.568,12800000.0
2008-06-18 06:41:00,81.57,81.57,81.559,81.561,12800000.0
2008-06-18 06:42:00,81.547,81.547,81.537,81.537,12800000.0
2008-06-18 06:43:00,81.522,81.525,81.515,81.519,12800000.0
2008-06-18 06:44:00,81.508,81.513,81.497,81.513,18000000.0
2008-06-18 06:45:00,81.499,81.514,81.496,81.496,17000000.0
2008-06-18 06:46:00,81.484,81.493,81.473,81.485,11600000.0
2008-06-18 06:47:00,81.491,81.498,81.488,81.492,13200000.0
2008-06-18 06:48:00,81.483,81.495,81.476,81.492,12800000.0
2008-06-18 06:49:00,81.483,81.489,81.467,81.489,12800000.0
2008-06-18 06:50:00,81.493,81.495,81.491,81.493,12800000.0
2008-06-18 06:51:00,81.497,81.503,81.497,81.497,12800000.0
2008-06-18 06:52:00,81.493,81.514,81.493,81.514,13200000.0
2008-06-18 06:53:00,81.519,81.524,81.516,81.52,17000000.0
2008-06-18 06:54:00,81.515,81.515,81.497,81.506,14400000.0
2008-06-18 06:55:00,81.508,81.511,81.5,81.51,11200000.0
2008-06-18 06:56:00,81.501,81.515,81.501,81.51,12800000.0
2008-06-18 06:57:00,81.515,81.529,81.511,81.518,11200000.0
2008-06-18 06:58:00,81.516,81.521,81.511,81.519,17000000.0
2008-06-18 06:59:00,81.514,81.527,81.508,81.526,12800000.0
2008-06-18 07:00:00,81.527,81.527,81.434,81.516,14400000.0
2008-06-18 07:01:00,81.522,81.538,81.519,81.537,17600000.0
2008-06-18 07:02:00,81.527,81.527,81.511,81.511,11200000.0
2008-06-18 07:03:00,81.518,81.52,81.503,81.503,12800000.0
2008-06-18 07:04:00,81.503,81.513,81.492,81.492,12800000.0
2008-06-18 07:05:00,81.483,81.485,81.468,81.477,11200000.0
2008-06-18 07:06:00,81.479,81.48,81.468,81.468,12800000.0
2008-06-18 07:07:00,81.47,81.481,81.47,81.481,11200000.0
2008-06-18 07:08:00,81.488,81.496,81.488,81.492,11600000.0
2008-06-18 07:09:00,81.484,81.496,81.483,81.496,12800000.0
2008-06-18 07:10:00,81.481,81.481,81.469,81.474,11600000.0
2008-06-18 07:11:00,81.491,81.491,81.477,81.477,12200000.0
2008-06-18 07:12:00,81.486,81.502,81.486,81.502,10600000.0
2008-06-18 07:13:00,81.492,81.492,81.475,81.475,12800000.0
2008-06-18 07:14:00,81.47,81.47,81.45,81.45,11200000.0
2008-06-18 07:15:00,81.441,81.459,81.441,81.459,11600000.0
2008-06-18 07:16:00,81.472,81.487,81.472,81.482,17600000.0
2008-06-18 07:17:00,81.476,81.482,81.472,81.479,12800000.0
2008-06-18 07:18:00,81.462,81.471,81.462,81.466,14400000.0
2008-06-18 07:19:00,81.476,81.476,81.462,81.466,12800000.0
2008-06-18 07:20:00,81.466,81.475,81.459,81.475,16000000.0
2008-06-18 07:21:00,81.471,81.471,81.457,81.457,12800000.0
2008-06-18 07:22:00,81.456,81.468,81.455,81.468,17600000.0
2008-06-18 07:23:00,81.467,81.468,81.451,81.458,11200000.0
2008-06-18 07:24:00,81.453,81.468,81.453,81.457,16000000.0
2008-06-18 07:25:00,81.454,81.477,81.452,81.477,16400000.0
2008-06-18 07:26:00,81.483,81.487,81.471,81.486,16000000.0
2008-06-18 07:27:00,81.486,81.486,81.465,81.465,16000000.0
2008-06-18 07:28:00,81.456,81.461,81.446,81.451,14400000.0
2008-06-18 07:29:00,81.446,81.454,81.44,81.445,14400000.0
2008-06-18 07:30:00,81.453,81.478,81.453,81.478,12800000.0
2008-06-18 07:31:00,81.477,81.48,81.47,81.47,17600000.0
2008-06-18 07:32:00,81.468,81.468,81.449,81.449,12800000.0
2008-06-18 07:33:00,81.433,81.447,81.433,81.447,11200000.0
2008-06-18 07:34:00,81.457,81.457,81.44,81.453,12800000.0
2008-06-18 07:35:00,81.461,81.466,81.452,81.458,16000000.0
2008-06-18 07:36:00,81.464,81.464,81.455,81.457,16000000.0
2008-06-18 07:37:00,81.458,81.465,81.455,81.465,11600000.0
2008-06-18 07:38:00,81.476,81.492,81.475,81.492,11200000.0
2008-06-18 07:39:00,81.497,81.498,81.492,81.493,11600000.0
2008-06-18 07:40:00,81.499,81.51,81.498,81.51,11200000.0
2008-06-18 07:41:00,81.523,81.526,81.517,81.522,12800000.0
2008-06-18 07:42:00,81.527,81.533,81.523,81.533,12800000.0
2008-06-18 07:43:00,81.517,81.531,81.512,81.512,12800000.0
2008-06-18 07:44:00,81.538,81.551,81.538,81.549,11200000.0
2008-06-18 07:45:00,81.537,81.537,81.519,81.526,11200000.0
2008-06-18 07:46:00,81.526,81.526,81.515,81.515,11200000.0
2008-06-18 07:47:00,81.505,81.518,81.505,81.514,14400000.0
2008-06-18 07:48:00,81.517,81.517,81.504,81.508,14400000.0
2008-06-18 07:49:00,81.507,81.509,81.497,81.497,17000000.0
2008-06-18 07:50:00,81.503,81.503,81.487,81.501,16000000.0
2008-06-18 07:51:00,81.516,81.521,81.507,81.515,12800000.0
2008-06-18 07:52:00,81.512,81.513,81.505,81.509,15400000.0
2008-06-18 07:53:00,81.505,81.505,81.485,81.5,13200000.0
2008-06-18 07:54:00,81.496,81.505,81.493,81.505,12800000.0
2008-06-18 07:55:00,81.503,81.511,81.491,81.503,12800000.0
2008-06-18 07:56:00,81.5,81.507,81.498,81.498,16000000.0
2008-06-18 07:57:00,81.504,81.526,81.504,81.523,10600000.0
2008-06-18 07:58:00,81.539,81.547,81.533,81.547,11200000.0
2008-06-18 07:59:00,81.551,81.56,81.538,81.538,12800000.0
2008-06-18 08:00:00,81.556,81.571,81.544,81.555,14400000.0
2008-06-18 08:01:00,81.557,81.565,81.551,81.551,14400000.0
2008-06-18 08:02:00,81.562,81.575,81.557,81.571,12800000.0
2008-06-18 08:03:00,81.57,81.57,81.559,81.567,11200000.0
2008-06-18 08:04:00,81.562,81.567,81.551,81.555,11600000.0
2008-06-18 08:05:00,81.561,81.561,81.55,81.555,14400000.0
2008-06-18 08:06:00,81.557,81.559,81.546,81.552,17600000.0
2008-06-18 08:07:00,81.555,81.555,81.545,81.553,11200000.0
2008-06-18 08:08:00,81.507,81.544,81.507,81.533,13200000.0
2008-06-18 08:09:00,81.543,81.561,81.543,81.549,12800000.0
2008-06-18 08:10:00,81.533,81.554,81.533,81.548,12200000.0
2008-06-18 08:11:00,81.554,81.554,81.534,81.543,10600000.0
2008-06-18 08:12:00,81.522,81.539,81.522,81.538,16000000.0
2008-06-18 08:13:00,81.544,81.55,81.534,81.543,11200000.0
2008-06-18 08:14:00,81.558,81.566,81.551,81.566,11200000.0
2008-06-18 08:15:00,81.56,81.563,81.541,81.548,16000000.0
2008-06-18 08:16:00,81.541,81.548,81.539,81.546,11200000.0
2008-06-18 08:17:00,81.538,81.539,81.526,81.526,12800000.0
2008-06-18 08:18:00,81.537,81.537,81.518,81.521,12800000.0
2008-06-18 08:19:00,81.523,81.535,81.522,81.528,14400000.0
2008-06-18 08:20:00,81.542,81.551,81.537,81.551,11200000.0
2008-06-18 08:21:00,81.547,81.548,81.517,81.517,17600000.0
2008-06-18 08:22:00,81.534,81.539,81.532,81.534,11200000.0
2008-06-18 08:23:00,81.555,81.573,81.555,81.571,10600000.0
2008-06-18 08:24:00,81.577,81.577,81.553,81.564,17000000.0
2008-06-18 08:25:00,81.578,81.591,81.578,81.583,12800000.0
2008-06-18 08:26:00,81.584,81.589,81.579,81.579,12800000.0
2008-06-18 08:27:00,81.564,81.582,81.564,81.57,12800000.0
2008-06-18 08:28:00,81.574,81.593,81.572,81.593,18000000.0
2008-06-18 08:29:00,81.599,81.599,81.585,81.591,14400000.0
2008-06-18 08:30:00,81.582,81.622,81.582,81.622,11200000.0
2008-06-18 08:31:00,81.633,81.639,81.622,81.626,12800000.0
2008-06-18 08:32:00,81.601,81.635,81.601,81.635,11200000.0
2008-06-18 08:33:00,81.644,81.644,81.638,81.639,11200000.0
2008-06-18 08:34:00,81.642,81.648,81.63,81.648,17600000.0
2008-06-18 08:35:00,81.641,81.641,81.597,81.597,17600000.0
2008-06-18 08:36:00,81.61,81.623,81.61,81.618,17600000.0
2008-06-18 08:37:00,81.618,81.62,81.609,81.616,11200000.0
2008-06-18 08:38:00,81.623,81.625,81.612,81.621,16000000.0
2008-06-18 08:39:00,81.615,81.636,81.615,81.622,16000000.0
2008-06-18 08:40:00,81.621,81.621,81.61,81.61,16000000.0
2008-06-18 08:41:00,81.619,81.629,81.619,81.624,17600000.0
2008-06-18 08:42:00,81.644,81.644,81.625,81.628,12800000.0
2008-06-18 08:43:00,81.597,81.598,81.585,81.592,12800000.0
2008-06-18 08:44:00,81.603,81.622,81.603,81.621,12800000.0
2008-06-18 08:45:00,81.623,81.637,81.623,81.625,16000000.0
2008-06-18 08:46:00,81.619,81.625,81.614,81.62,11200000.0
2008-06-18 08:47:00,81.644,81.651,81.634,81.648,11200000.0
2008-06-18 08:48:00,81.669,81.671,81.66,81.661,13200000.0
2008-06-18 08:49:00,81.654,81.656,81.648,81.65,17600000.0
2008-06-18 08:50:00,81.645,81.646,81.634,81.635,12800000.0
2008-06-18 08:51:00,81.632,81.632,81.611,81.611,17600000.0
2008-06-18 08:52:00,81.61,81.611,81.6,81.605,11200000.0
2008-06-18 08:53:00,81.616,81.619,81.606,81.61,16000000.0
2008-06-18 08:54:00,81.623,81.631,81.623,81.623,14400000.0
2008-06-18 08:55:00,81.624,81.63,81.616,81.616,16000000.0
2008-06-18 08:56:00,81.619,81.619,81.594,81.597,12200000.0
2008-06-18 08:57:00,81.588,81.609,81.588,81.606,11200000.0
2008-06-18 08:58:00,81.609,81.609,81.589,81.59,12800000.0
2008-06-18 08:59:00,81.593,81.599,81.593,81.599,13200000.0
2008-06-18 09:00:00,81.615,81.64,81.615,81.64,17000000.0
2008-06-18 09:01:00,81.647,81.647,81.625,81.625,11200000.0
2008-06-18 09:02:00,81.638,81.638,81.617,81.617,11200000.0
2008-06-18 09:03:00,81.626,81.635,81.612,81.635,16000000.0
2008-06-18 09:04:00,81.636,81.636,81.621,81.628,11200000.0
2008-06-18 09:05:00,81.635,81.639,81.628,81.628,11200000.0
2008-06-18 09:06:00,81.628,81.629,81.611,81.625,12800000.0
2008-06-18 09:07:00,81.63,81.63,81.62,81.625,12800000.0
2008-06-18 09:08:00,81.633,81.641,81.631,81.638,12800000.0
2008-06-18 09:09:00,81.635,81.64,81.622,81.639,17600000.0
2008-06-18 09:10:00,81.64,81.645,81.635,81.635,12800000.0
2008-06-18 09:11:00,81.623,81.623,81.611,81.617,12800000.0
2008-06-18 09:12:00,81.601,81.636,81.601,81.636,12800000.0
2008-06-18 09:13:00,81.646,81.651,81.646,81.649,11200000.0
2008-06-18 09:14:00,81.649,81.659,81.645,81.647,11200000.0
2008-06-18 09:15:00,81.635,81.635,81.626,81.631,11200000.0
2008-06-18 09:16:00,81.63,81.648,81.63,81.644,12800000.0
2008-06-18 09:17:00,81.637,81.637,81.626,81.636,11200000.0
2008-06-18 09:18:00,81.644,81.69,81.644,81.69,14400000.0
2008-06-18 09:19:00,81.647,81.677,81.641,81.677,12800000.0
2008-06-18 09:20:00,81.659,81.659,81.643,81.645,16000000.0
2008-06-18 09:21:00,81.648,81.661,81.648,81.656,11200000.0
2008-06-18 09:22:00,81.664,81.692,81.664,81.687,17600000.0
2008-06-18 09:23:00,81.701,81.711,81.693,81.698,12800000.0
2008-06-18 09:24:00,81.698,81.712,81.69,81.71,12800000.0
2008-06-18 09:25:00,81.71,81.71,81.686,81.686,12800000.0
2008-06-18 09:26:00,81.702,81.722,81.702,81.72,11200000.0
2008-06-18 09:27:00,81.712,81.719,81.704,81.704,11200000.0
2008-06-18 09:28:00,81.691,81.705,81.691,81.701,12800000.0
2008-06-18 09:29:00,81.7,81.705,81.697,81.697,11200000.0
2008-06-18 09:30:00,81.706,81.726,81.706,81.712,12800000.0
2008-06-18 09:31:00,81.707,81.723,81.697,81.699,13200000.0
2008-06-18 09:32:00,81.713,81.723,81.695,81.712,13800000.0
2008-06-18 09:33:00,81.729,81.747,81.729,81.747,12800000.0
2008-06-18 09:34:00,81.743,81.743,81.738,81.738,11200000.0
2008-06-18 09:35:00,81.733,81.746,81.733,81.742,12200000.0
2008-06-18 09:36:00,81.751,81.759,81.749,81.75,16000000.0
2008-06-18 09:37:00,81.78,81.813,81.729,81.793,16000000.0
2008-06-18 09:38:00,81.778,81.78,81.765,81.77,11200000.0
2008-06-18 09:39:00,81.771,81.771,81.76,81.768,12800000.0
2008-06-18 09:40:00,81.763,81.79,81.763,81.781,16000000.0
2008-06-18 09:41:00,81.78,81.792,81.78,81.783,11200000.0
2008-06-18 09:42:00,81.8,81.8,81.786,81.795,11200000.0
2008-06-18 09:43:00,81.787,81.791,81.78,81.791,12800000.0
2008-06-18 09:44:00,81.797,81.801,81.786,81.791,14400000.0
2008-06-18 09:45:00,81.799,81.8,81.78,81.793,12800000.0
2008-06-18 09:46:00,81.777,81.787,81.766,81.766,11200000.0
2008-06-18 09:47:00,81.781,81.79,81.771,81.771,12800000.0
2008-06-18 09:48:00,81.77,81.771,81.76,81.76,11200000.0
2008-06-18 09:49:00,81.765,81.776,81.76,81.776,12800000.0
2008-06-18 09:50:00,81.78,81.786,81.78,81.783,16000000.0
2008-06-18 09:51:00,81.788,81.788,81.78,81.78,16000000.0
2008-06-18 09:52:00,81.783,81.783,81.755,81.77,11600000.0
2008-06-18 09:53:00,81.8,81.8,81.773,81.773,12800000.0
2008-06-18 09:54:00,81.77,81.771,81.761,81.771,17600000.0
2008-06-18 09:55:00,81.769,81.769,81.742,81.742,11200000.0
2008-06-18 09:56:00,81.744,81.749,81.743,81.744,12800000.0
2008-06-18 09:57:00,81.758,81.765,81.756,81.76,17600000.0
2008-06-18 09:58:00,81.761,81.763,81.67,81.755,17600000.0
2008-06-18 09:59:00,81.738,81.738,81.713,81.713,17600000.0
2008-06-18 10:00:00,81.689,81.694,81.681,81.686,11200000.0
2008-06-18 10:01:00,81.676,81.683,81.667,81.667,12800000.0
2008-06-18 10:02:00,81.674,81.674,81.659,81.672,16000000.0
2008-06-18 10:03:00,81.69,81.701,81.687,81.687,11200000.0
2008-06-18 10:04:00,81.701,81.701,81.69,81.69,12800000.0
2008-06-18 10:05:00,81.684,81.699,81.68,81.693,13200000.0
2008-06-18 10:06:00,81.679,81.691,81.675,81.685,17600000.0
2008-06-18 10:07:00,81.682,81.701,81.682,81.701,12800000.0
2008-06-18 10:08:00,81.689,81.689,81.673,81.678,11200000.0
2008-06-18 10:09:00,81.671,81.671,81.634,81.666,12800000.0
2008-06-18 10:10:00,81.669,81.679,81.662,81.679,11200000.0
2008-06-18 10:11:00,81.686,81.686,81.674,81.674,11200000.0
2008-06-18 10:12:00,81.673,81.688,81.667,81.688,12800000.0
2008-06-18 10:13:00,81.691,81.694,81.685,81.685,12800000.0
2008-06-18 10:14:00,81.683,81.683,81.668,81.673,11200000.0
2008-06-18 10:15:00,81.669,81.68,81.668,81.68,12800000.0
2008-06-18 10:16:00,81.674,81.688,81.674,81.686,13200000.0
2008-06-18 10:17:00,81.689,81.698,81.689,81.692,11200000.0
2008-06-18 10:18:00,81.68,81.68,81.646,81.646,11600000.0
2008-06-18 10:19:00,81.624,81.624,81.604,81.607,11200000.0
2008-06-18 10:20:00,81.605,81.638,81.605,81.61,17600000.0
2008-06-18 10:21:00,81.607,81.652,81.607,81.652,16000000.0
2008-06-18 10:22:00,81.65,81.676,81.65,81.676,11200000.0
2008-06-18 10:23:00,81.674,81.7,81.674,81.7,11200000.0
2008-06-18 10:24:00,81.702,81.713,81.702,81.709,12800000.0
2008-06-18 10:25:00,81.709,81.709,81.693,81.702,11200000.0
2008-06-18 10:26:00,81.691,81.705,81.691,81.701,12200000.0
2008-06-18 10:27:00,81.693,81.693,81.641,81.641,11200000.0
2008-06-18 10:28:00,81.64,81.653,81.64,81.644,12800000.0
2008-06-18 10:29:00,81.646,81.65,81.646,81.646,11200000.0
2008-06-18 10:30:00,81.627,81.653,81.627,81.644,12200000.0
2008-06-18 10:31:00,81.652,81.684,81.652,81.684,12800000.0
2008-06-18 10:32:00,81.704,81.704,81.699,81.699,17000000.0
2008-06-18 10:33:00,81.696,81.702,81.695,81.7,11200000.0
2008-06-18 10:34:00,81.704,81.709,81.702,81.709,11200000.0
2008-06-18 10:35:00,81.723,81.726,81.718,81.718,11200000.0
2008-06-18 10:36:00,81.696,81.696,81.659,81.662,11200000.0
2008-06-18 10:37:00,81.667,81.673,81.583,81.661,11200000.0
2008-06-18 10:38:00,81.655,81.66,81.644,81.653,12800000.0
2008-06-18 10:39:00,81.629,81.642,81.618,81.642,11200000.0
2008-06-18 10:40:00,81.64,81.652,81.64,81.64,16000000.0
2008-06-18 10:41:00,81.657,81.698,81.657,81.698,12800000.0
2008-06-18 10:42:00,81.724,81.724,81.71,81.717,11200000.0
2008-06-18 10:43:00,81.732,81.755,81.732,81.755,11200000.0
2008-06-18 10:44:00,81.758,81.758,81.751,81.752,12800000.0
2008-06-18 10:45:00,81.743,81.75,81.741,81.745,12800000.0
2008-06-18 10:46:00,81.736,81.736,81.72,81.723,12800000.0
2008-06-18 10:47:00,81.714,81.72,81.69,81.72,12800000.0
2008-06-18 10:48:00,81.72,81.728,81.7,81.728,12800000.0
2008-06-18 10:49:00,81.726,81.741,81.726,81.741,11200000.0
2008-06-18 10:50:00,81.732,81.732,81.716,81.721,16000000.0
2008-06-18 10:51:00,81.729,81.739,81.729,81.739,17600000.0
2008-06-18 10:52:00,81.738,81.74,81.728,81.74,11200000.0
2008-06-18 10:53:00,81.739,81.749,81.729,81.735,11200000.0
2008-06-18 10:54:00,81.741,81.752,81.741,81.75,17600000.0
2008-06-18 10:55:00,81.749,81.753,81.742,81.751,11200000.0
2008-06-18 10:56:00,81.754,81.76,81.753,81.756,11200000.0
2008-06-18 10:57:00,81.759,81.763,81.756,81.762,16000000.0
2008-06-18 10:58:00,81.749,81.75,81.655,81.747,12800000.0
2008-06-18 10:59:00,81.745,81.745,81.72,81.72,11200000.0
2008-06-18 11:00:00,81.719,81.721,81.705,81.717,12800000.0
2008-06-18 11:01:00,81.706,81.72,81.701,81.714,12800000.0
2008-06-18 11:02:00,81.723,81.742,81.723,81.736,16000000.0
2008-06-18 11:03:00,81.737,81.737,81.716,81.729,12800000.0
2008-06-18 11:04:00,81.738,81.759,81.738,81.759,14400000.0
2008-06-18 11:05:00,81.761,81.78,81.758,81.769,12800000.0
2008-06-18 11:06:00,81.767,81.767,81.749,81.754,17600000.0
2008-06-18 11:07:00,81.744,81.767,81.736,81.767,17600000.0
2008-06-18 11:08:00,81.693,81.762,81.693,81.762,11200000.0
2008-06-18 11:09:00,81.78,81.78,81.746,81.746,17600000.0
2008-06-18 11:10:00,81.74,81.754,81.74,81.748,12800000.0
2008-06-18 11:11:00,81.745,81.754,81.736,81.754,11200000.0
2008-06-18 11:12:00,81.756,81.776,81.756,81.76,17600000.0
2008-06-18 11:13:00,81.775,81.775,81.756,81.768,14400000.0
2008-06-18 11:14:00,81.772,81.777,81.764,81.764,11200000.0
2008-06-18 11:15:00,81.743,81.748,81.735,81.748,11200000.0
2008-06-18 11:16:00,81.749,81.755,81.749,81.75,12800000.0
2008-06-18 11:17:00,81.755,81.761,81.754,81.758,11200000.0
2008-06-18 11:18:00,81.752,81.752,81.747,81.751,13200000.0
2008-06-18 11:19:00,81.752,81.756,81.746,81.75,17600000.0
2008-06-18 11:20:00,81.747,81.753,81.741,81.747,12800000.0
2008-06-18 11:21:00,81.764,81.764,81.753,81.757,14400000.0
2008-06-18 11:22:00,81.746,81.753,81.742,81.752,12800000.0
2008-06-18 11:23:00,81.754,81.758,81.747,81.758,11200000.0
2008-06-18 11:24:00,81.752,81.752,81.718,81.718,12800000.0
2008-06-18 11:25:00,81.717,81.737,81.714,81.734,17600000.0
2008-06-18 11:26:00,81.742,81.744,81.724,81.734,14400000.0
2008-06-18 11:27:00,81.745,81.745,81.727,81.73,11600000.0
2008-06-18 11:28:00,81.723,81.729,81.722,81.729,14400000.0
2008-06-18 11:29:00,81.735,81.735,81.723,81.735,14400000.0
2008-06-18 11:30:00,81.736,81.769,81.736,81.759,14400000.0
2008-06-18 11:31:00,81.757,81.757,81.747,81.753,11200000.0
2008-06-18 11:32:00,81.76,81.77,81.758,81.762,17600000.0
2008-06-18 11:33:00,81.754,81.754,81.724,81.724,12800000.0
2008-06-18 11:34:00,81.704,81.708,81.689,81.701,12800000.0
2008-06-18 11:35:00,81.712,81.752,81.712,81.746,11200000.0
2008-06-18 11:36:00,81.745,81.769,81.745,81.769,12800000.0
2008-06-18 11:37:00,81.776,81.776,81.755,81.755,11200000.0
2008-06-18 11:38:00,81.74,81.756,81.74,81.756,11200000.0
2008-06-18 11:39:00,81.744,81.758,81.736,81.736,11200000.0
2008-06-18 11:40:00,81.742,81.751,81.733,81.737,11200000.0
2008-06-18 11:41:00,81.734,81.739,81.729,81.734,16000000.0
2008-06-18 11:42:00,81.735,81.744,81.725,81.744,17600000.0
2008-06-18 11:43:00,81.745,81.745,81.73,81.73,11200000.0
2008-06-18 11:44:00,81.739,81.754,81.739,81.754,11200000.0
2008-06-18 11:45:00,81.751,81.751,81.73,81.73,13800000.0
2008-06-18 11:46:00,81.72,81.745,81.72,81.745,11200000.0
2008-06-18 11:47:00,81.704,81.737,81.704,81.714,17600000.0
2008-06-18 11:48:00,81.727,81.738,81.725,81.736,11200000.0
2008-06-18 11:49:00,81.734,81.748,81.734,81.739,12800000.0
2008-06-18 11:50:00,81.737,81.737,81.725,81.734,17600000.0
2008-06-18 11:51:00,81.731,81.737,81.73,81.735,11200000.0
2008-06-18 11:52:00,81.752,81.752,81.728,81.731,11200000.0
2008-06-18 11:53:00,81.729,81.734,81.715,81.734,16000000.0
2008-06-18 11:54:00,81.749,81.754,81.737,81.754,14400000.0
2008-06-18 11:55:00,81.755,81.763,81.698,81.763,11200000.0
2008-06-18 11:56:00,81.765,81.765,81.749,81.752,12800000.0
2008-06-18 11:57:00,81.756,81.768,81.756,81.762,17600000.0
2008-06-18 11:58:00,81.754,81.754,81.746,81.746,11200000.0
2008-06-18 11:59:00,81.743,81.743,81.702,81.702,11200000.0
2008-06-18 12:00:00,81.724,81.74,81.724,81.735,11600000.0
2008-06-18 12:01:00,81.725,81.725,81.689,81.689,11200000.0
2008-06-18 12:02:00,81.696,81.706,81.696,81.704,14400000.0
2008-06-18 12:03:00,81.709,81.718,81.703,81.718,11200000.0
2008-06-18 12:04:00,81.721,81.721,81.702,81.718,17600000.0
2008-06-18 12:05:00,81.715,81.715,81.707,81.708,17600000.0
2008-06-18 12:06:00,81.71,81.717,81.71,81.711,12200000.0
2008-06-18 12:07:00,81.711,81.711,81.69,81.69,11200000.0
2008-06-18 12:08:00,81.675,81.675,81.658,81.662,11200000.0
2008-06-18 12:09:00,81.673,81.686,81.671,81.684,14400000.0
2008-06-18 12:10:00,81.687,81.692,81.678,81.68,10600000.0
2008-06-18 12:11:00,81.678,81.688,81.675,81.688,12200000.0
2008-06-18 12:12:00,81.675,81.675,81.664,81.669,11200000.0
2008-06-18 12:13:00,81.681,81.681,81.663,81.67,11200000.0
2008-06-18 12:14:00,81.665,81.665,81.648,81.654,12800000.0
2008-06-18 12:15:00,81.665,81.67,81.662,81.67,12800000.0
2008-06-18 12:16:00,81.659,81.666,81.652,81.652,12800000.0
2008-06-18 12:17:00,81.64,81.643,81.57,81.643,17600000.0
2008-06-18 12:18:00,81.605,81.645,81.605,81.641,16000000.0
2008-06-18 12:19:00,81.652,81.652,81.625,81.647,12800000.0
2008-06-18 12:20:00,81.656,81.663,81.645,81.648,14400000.0
2008-06-18 12:21:00,81.655,81.655,81.637,81.649,16000000.0
2008-06-18 12:22:00,81.651,81.655,81.646,81.648,16000000.0
2008-06-18 12:23:00,81.644,81.651,81.63,81.651,14400000.0
2008-06-18 12:24:00,81.641,81.641,81.612,81.616,12800000.0
2008-06-18 12:25:00,81.626,81.634,81.626,81.633,11200000.0
2008-06-18 12:26:00,81.628,81.641,81.628,81.639,11200000.0
2008-06-18 12:27:00,81.647,81.647,81.636,81.644,11200000.0
2008-06-18 12:28:00,81.649,81.669,81.649,81.665,12800000.0
2008-06-18 12:29:00,81.673,81.678,81.669,81.676,18000000.0
2008-06-18 12:30:00,81.674,81.682,81.671,81.671,17600000.0
2008-06-18 12:31:00,81.66,81.668,81.651,81.658,12800000.0
2008-06-18 12:32:00,81.656,81.663,81.648,81.649,12800000.0
2008-06-18 12:33:00,81.66,81.664,81.655,81.657,14400000.0
2008-06-18 12:34:00,81.649,81.652,81.636,81.644,12800000.0
2008-06-18 12:35:00,81.637,81.655,81.637,81.655,11200000.0
2008-06-18 12:36:00,81.656,81.658,81.651,81.654,11200000.0
2008-06-18 12:37:00,81.646,81.655,81.64,81.646,11200000.0
2008-06-18 12:38:00,81.668,81.669,81.577,81.662,17600000.0
2008-06-18 12:39:00,81.65,81.65,81.638,81.638,16000000.0
2008-06-18 12:40:00,81.643,81.651,81.625,81.648,16000000.0
2008-06-18 12:41:00,81.646,81.646,81.63,81.639,12800000.0
2008-06-18 12:42:00,81.658,81.674,81.658,81.674,14400000.0
2008-06-18 12:43:00,81.671,81.674,81.653,81.653,12800000.0
2008-06-18 12:44:00,81.644,81.658,81.637,81.658,17600000.0
2008-06-18 12:45:00,81.685,81.69,81.672,81.69,15800000.0
2008-06-18 12:46:00,81.716,81.72,81.708,81.71,12800000.0
2008-06-18 12:47:00,81.677,81.677,81.622,81.622,12800000.0
2008-06-18 12:48:00,81.636,81.66,81.636,81.66,10600000.0
2008-06-18 12:49:00,81.694,81.711,81.689,81.711,15400000.0
2008-06-18 12:50:00,81.704,81.704,81.693,81.7,14400000.0
2008-06-18 12:51:00,81.699,81.703,81.696,81.696,11200000.0
2008-06-18 12:52:00,81.694,81.698,81.683,81.687,11200000.0
2008-06-18 12:53:00,81.676,81.687,81.676,81.677,11200000.0
2008-06-18 12:54:00,81.683,81.683,81.669,81.669,12800000.0
2008-06-18 12:55:00,81.673,81.681,81.673,81.68,16000000.0
2008-06-18 12:56:00,81.681,81.681,81.665,81.665,11600000.0
2008-06-18 12:57:00,81.659,81.666,81.656,81.662,11200000.0
2008-06-18 12:58:00,81.658,81.684,81.656,81.684,17600000.0
2008-06-18 12:59:00,81.679,81.691,81.677,81.678,16000000.0
2008-06-18 13:00:00,81.677,81.689,81.676,81.689,12800000.0
2008-06-18 13:01:00,81.684,81.687,81.676,81.687,14400000.0
2008-06-18 13:02:00,81.688,81.691,81.68,81.688,12800000.0
2008-06-18 13:03:00,81.691,81.702,81.691,81.695,16000000.0
2008-06-18 13:04:00,81.681,81.681,81.67,81.67,11200000.0
2008-06-18 13:05:00,81.658,81.664,81.655,81.664,12800000.0
2008-06-18 13:06:00,81.664,81.668,81.655,81.655,11200000.0
2008-06-18 13:07:00,81.658,81.676,81.658,81.672,14400000.0
2008-06-18 13:08:00,81.671,81.682,81.671,81.674,17600000.0
2008-06-18 13:09:00,81.679,81.693,81.676,81.693,12800000.0
2008-06-18 13:10:00,81.673,81.694,81.669,81.669,16000000.0
2008-06-18 13:11:00,81.662,81.679,81.662,81.675,11200000.0
2008-06-18 13:12:00,81.694,81.703,81.694,81.696,12800000.0
2008-06-18 13:13:00,81.698,81.702,81.697,81.701,17600000.0
2008-06-18 13:14:00,81.698,81.698,81.68,81.68,12800000.0
2008-06-18 13:15:00,81.703,81.703,81.681,81.691,12800000.0
2008-06-18 13:16:00,81.68,81.687,81.673,81.678,17000000.0
2008-06-18 13:17:00,81.669,81.677,81.667,81.671,12800000.0
2008-06-18 13:18:00,81.654,81.665,81.647,81.665,10600000.0
2008-06-18 13:19:00,81.675,81.684,81.673,81.676,16000000.0
2008-06-18 13:20:00,81.664,81.674,81.659,81.668,17600000.0
2008-06-18 13:21:00,81.667,81.684,81.66,81.684,10600000.0
2008-06-18 13:22:00,81.672,81.676,81.661,81.671,12800000.0
2008-06-18 13:23:00,81.668,81.669,81.66,81.66,12800000.0
2008-06-18 13:24:00,81.675,81.684,81.671,81.684,11200000.0
2008-06-18 13:25:00,81.668,81.692,81.668,81.679,17600000.0
2008-06-18 13:26:00,81.688,81.692,81.687,81.689,17600000.0
2008-06-18 13:27:00,81.691,81.711,81.691,81.711,12800000.0
2008-06-18 13:28:00,81.709,81.709,81.616,81.709,16000000.0
2008-06-18 13:29:00,81.617,81.713,81.617,81.712,11200000.0
2008-06-18 13:30:00,81.723,81.723,81.714,81.714,12800000.0
2008-06-18 13:31:00,81.709,81.718,81.709,81.718,10600000.0
2008-06-18 13:32:00,81.708,81.708,81.701,81.703,11200000.0
2008-06-18 13:33:00,81.692,81.7,81.692,81.693,19600000.0
2008-06-18 13:34:00,81.686,81.697,81.686,81.69,12800000.0
2008-06-18 13:35:00,81.694,81.697,81.683,81.683,36200000.0
2008-06-18 13:36:00,81.679,81.681,81.676,81.68,17600000.0
2008-06-18 13:37:00,81.675,81.679,81.666,81.666,14400000.0
2008-06-18 13:38:00,81.607,81.685,81.607,81.685,33600000.0
2008-06-18 13:40:00,81.692,81.692,81.662,81.689,40000000.0
2008-06-18 13:41:00,81.691,81.696,81.675,81.675,16000000.0
2008-06-18 13:42:00,81.665,81.677,81.665,81.665,11200000.0
2008-06-18 13:43:00,81.669,81.681,81.665,81.681,27200000.0
2008-06-18 13:44:00,81.672,81.678,81.664,81.667,33600000.0
2008-06-18 13:45:00,81.672,81.675,81.663,81.665,20800000.0
2008-06-18 13:46:00,81.668,81.674,81.665,81.666,24000000.0
2008-06-18 13:47:00,81.651,81.651,81.641,81.641,12800000.0
2008-06-18 13:48:00,81.652,81.659,81.646,81.655,12800000.0
2008-06-18 13:49:00,81.636,81.658,81.628,81.653,17600000.0
2008-06-18 13:50:00,81.656,81.656,81.637,81.653,11200000.0
2008-06-18 13:51:00,81.652,81.678,81.652,81.678,24000000.0
2008-06-18 13:52:00,81.69,81.7,81.679,81.679,12800000.0
2008-06-18 13:53:00,81.693,81.693,81.673,81.673,18000000.0
2008-06-18 13:54:00,81.684,81.684,81.663,81.675,25600000.0
2008-06-18 13:55:00,81.671,81.671,81.653,81.665,14400000.0
2008-06-18 13:56:00,81.668,81.668,81.639,81.64,14800000.0
2008-06-18 13:57:00,81.633,81.633,81.615,81.622,28800000.0
2008-06-18 13:58:00,81.61,81.616,81.61,81.613,14400000.0
2008-06-18 13:59:00,81.618,81.637,81.618,81.637,32000000.0
2008-06-18 14:00:00,81.641,81.675,81.641,81.659,48000000.0
2008-06-18 14:01:00,81.649,81.649,81.625,81.625,31800000.0
2008-06-18 14:02:00,81.622,81.622,81.617,81.618,14400000.0
2008-06-18 14:03:00,81.615,81.615,81.611,81.612,14400000.0
2008-06-18 14:04:00,81.617,81.625,81.61,81.61,11200000.0
2008-06-18 14:05:00,81.613,81.632,81.613,81.615,24000000.0
2008-06-18 14:06:00,81.613,81.613,81.591,81.609,36800000.0
2008-06-18 14:07:00,81.619,81.619,81.608,81.61,39800000.0
2008-06-18 14:08:00,81.604,81.61,81.589,81.589,16000000.0
2008-06-18 14:09:00,81.602,81.607,81.598,81.603,33600000.0
2008-06-18 14:10:00,81.565,81.602,81.565,81.602,34400000.0
2008-06-18 14:11:00,81.596,81.601,81.593,81.601,14400000.0
2008-06-18 14:12:00,81.59,81.609,81.587,81.597,27600000.0
2008-06-18 14:13:00,81.604,81.61,81.6,81.61,14400000.0
2008-06-18 14:14:00,81.615,81.627,81.615,81.627,12800000.0
2008-06-18 14:15:00,81.626,81.634,81.618,81.618,28800000.0
2008-06-18 14:16:00,81.61,81.619,81.608,81.608,25600000.0
2008-06-18 14:17:00,81.599,81.615,81.599,81.608,12800000.0
2008-06-18 14:18:00,81.616,81.618,81.607,81.607,16000000.0
2008-06-18 14:19:00,81.583,81.594,81.583,81.585,13200000.0
2008-06-18 14:20:00,81.602,81.635,81.602,81.635,25600000.0
2008-06-18 14:21:00,81.641,81.649,81.641,81.644,28800000.0
2008-06-18 14:22:00,81.633,81.636,81.62,81.634,24000000.0
2008-06-18 14:23:00,81.64,81.647,81.633,81.635,48000000.0
2008-06-18 14:24:00,81.634,81.635,81.626,81.633,12800000.0
2008-06-18 14:25:00,81.624,81.642,81.624,81.637,12800000.0
2008-06-18 14:26:00,81.655,81.662,81.643,81.643,13600000.0
2008-06-18 14:27:00,81.64,81.648,81.638,81.644,17600000.0
2008-06-18 14:28:00,81.653,81.67,81.652,81.668,11200000.0
2008-06-18 14:29:00,81.663,81.673,81.657,81.673,36200000.0
2008-06-18 14:30:00,81.662,81.662,81.652,81.653,22400000.0
2008-06-18 14:31:00,81.635,81.635,81.602,81.602,20800000.0
2008-06-18 14:32:00,81.599,81.601,81.586,81.601,40000000.0
2008-06-18 14:33:00,81.599,81.625,81.595,81.625,23400000.0
2008-06-18 14:34:00,81.621,81.621,81.613,81.613,33600000.0
2008-06-18 14:35:00,81.617,81.617,81.61,81.61,14400000.0
2008-06-18 14:36:00,81.608,81.608,81.584,81.591,12800000.0
2008-06-18 14:37:00,81.589,81.59,81.582,81.583,11200000.0
2008-06-18 14:38:00,81.578,81.585,81.568,81.568,56400000.0
2008-06-18 14:39:00,81.557,81.583,81.557,81.583,12800000.0
2008-06-18 14:40:00,81.568,81.593,81.568,81.578,14400000.0
2008-06-18 14:41:00,81.588,81.594,81.577,81.593,56000000.0
2008-06-18 14:42:00,81.611,81.616,81.596,81.616,12800000.0
2008-06-18 14:43:00,81.61,81.61,81.573,81.573,25600000.0
2008-06-18 14:44:00,81.588,81.59,81.58,81.582,11200000.0
2008-06-18 14:45:00,81.594,81.603,81.594,81.603,11200000.0
2008-06-18 14:46:00,81.595,81.595,81.586,81.588,11200000.0
2008-06-18 14:47:00,81.582,81.59,81.578,81.59,16000000.0
2008-06-18 14:48:00,81.592,81.592,81.584,81.584,19200000.0
2008-06-18 14:49:00,81.568,81.568,81.559,81.565,32000000.0
2008-06-18 14:50:00,81.558,81.614,81.558,81.612,28800000.0
2008-06-18 14:51:00,81.618,81.618,81.595,81.599,32000000.0
2008-06-18 14:52:00,81.601,81.613,81.6,81.6,12800000.0
2008-06-18 14:53:00,81.597,81.599,81.591,81.598,17600000.0
2008-06-18 14:54:00,81.603,81.603,81.591,81.591,12200000.0
2008-06-18 14:55:00,81.58,81.58,81.567,81.576,16000000.0
2008-06-18 14:56:00,81.576,81.593,81.576,81.593,12800000.0
2008-06-18 14:57:00,81.593,81.599,81.585,81.595,12800000.0
2008-06-18 14:58:00,81.592,81.592,81.581,81.585,17600000.0
2008-06-18 14:59:00,81.578,81.589,81.577,81.589,16000000.0
2008-06-18 15:00:00,81.593,81.593,81.557,81.558,14400000.0
2008-06-18 15:01:00,81.562,81.572,81.562,81.563,12800000.0
2008-06-18 15:02:00,81.562,81.571,81.557,81.569,27200000.0
2008-06-18 15:03:00,81.569,81.57,81.563,81.563,12800000.0
2008-06-18 15:04:00,81.571,81.571,81.56,81.564,24000000.0
2008-06-18 15:05:00,81.561,81.561,81.538,81.538,11200000.0
2008-06-18 15:06:00,81.531,81.531,81.507,81.507,11200000.0
2008-06-18 15:07:00,81.503,81.504,81.494,81.504,25600000.0
2008-06-18 15:08:00,81.513,81.52,81.509,81.52,22400000.0
2008-06-18 15:09:00,81.523,81.523,81.511,81.511,15800000.0
2008-06-18 15:10:00,81.519,81.532,81.519,81.52,40000000.0
2008-06-18 15:11:00,81.521,81.521,81.513,81.52,32000000.0
2008-06-18 15:12:00,81.521,81.529,81.521,81.528,30400000.0
2008-06-18 15:13:00,81.532,81.536,81.526,81.536,44800000.0
2008-06-18 15:14:00,81.533,81.533,81.52,81.52,35200000.0
2008-06-18 15:15:00,81.509,81.509,81.499,81.499,22400000.0
2008-06-18 15:16:00,81.498,81.506,81.49,81.506,36800000.0
2008-06-18 15:17:00,81.509,81.517,81.509,81.513,22400000.0
2008-06-18 15:18:00,81.523,81.53,81.523,81.529,22400000.0
2008-06-18 15:19:00,81.531,81.531,81.521,81.524,16000000.0
2008-06-18 15:20:00,81.53,81.531,81.524,81.525,24000000.0
2008-06-18 15:21:00,81.529,81.54,81.528,81.54,14400000.0
2008-06-18 15:22:00,81.546,81.55,81.536,81.538,14400000.0
2008-06-18 15:23:00,81.531,81.532,81.525,81.526,46800000.0
2008-06-18 15:24:00,81.525,81.529,81.522,81.522,25600000.0
2008-06-18 15:25:00,81.511,81.511,81.489,81.499,27200000.0
2008-06-18 15:26:00,81.517,81.524,81.515,81.521,39400000.0
2008-06-18 15:27:00,81.509,81.527,81.509,81.527,28200000.0
2008-06-18 15:28:00,81.523,81.523,81.502,81.506,70400000.0
2008-06-18 15:29:00,81.528,81.537,81.447,81.537,45800000.0
2008-06-18 15:30:00,81.476,81.608,81.476,81.478,114600000.0
2008-06-18 15:31:00,81.555,81.577,81.555,81.569,60800000.0
2008-06-18 15:32:00,81.564,81.568,81.55,81.562,30400000.0
2008-06-18 15:33:00,81.556,81.557,81.549,81.549,30400000.0
2008-06-18 15:34:00,81.544,81.551,81.538,81.545,22400000.0
2008-06-18 15:35:00,81.556,81.559,81.548,81.552,32400000.0
2008-06-18 15:36:00,81.561,81.568,81.559,81.562,32400000.0
2008-06-18 15:37:00,81.562,81.562,81.539,81.55,30400000.0
2008-06-18 15:38:00,81.544,81.552,81.53,81.552,59200000.0
2008-06-18 15:39:00,81.554,81.56,81.551,81.557,36800000.0
2008-06-18 15:40:00,81.539,81.545,81.536,81.544,35200000.0
2008-06-18 15:41:00,81.547,81.556,81.543,81.551,25600000.0
2008-06-18 15:42:00,81.539,81.548,81.539,81.548,43200000.0
2008-06-18 15:43:00,81.536,81.548,81.534,81.548,27200000.0
2008-06-18 15:44:00,81.562,81.568,81.558,81.558,27200000.0
2008-06-18 15:45:00,81.557,81.559,81.54,81.551,15400000.0
2008-06-18 15:46:00,81.54,81.546,81.534,81.546,14400000.0
2008-06-18 15:47:00,81.535,81.543,81.535,81.543,30400000.0
2008-06-18 15:48:00,81.55,81.554,81.539,81.551,27200000.0
2008-06-18 15:49:00,81.553,81.556,81.533,81.536,11200000.0
2008-06-18 15:50:00,81.517,81.523,81.512,81.517,25600000.0
2008-06-18 15:51:00,81.517,81.529,81.516,81.524,42600000.0
2008-06-18 15:52:00,81.542,81.548,81.539,81.539,20800000.0
2008-06-18 15:53:00,81.542,81.545,81.533,81.545,24000000.0
2008-06-18 15:54:00,81.546,81.546,81.535,81.535,28200000.0
2008-06-18 15:55:00,81.536,81.547,81.536,81.547,24000000.0
2008-06-18 15:56:00,81.534,81.534,81.495,81.495,50600000.0
2008-06-18 15:57:00,81.485,81.499,81.479,81.499,12800000.0
2008-06-18 15:58:00,81.535,81.546,81.532,81.546,19200000.0
2008-06-18 15:59:00,81.554,81.562,81.552,81.562,36800000.0
2008-06-18 16:00:00,81.56,81.592,81.56,81.592,51200000.0
2008-06-18 16:01:00,81.598,81.622,81.598,81.622,41600000.0
2008-06-18 16:02:00,81.634,81.635,81.622,81.622,22800000.0
2008-06-18 16:03:00,81.623,81.623,81.615,81.618,64000000.0
2008-06-18 16:04:00,81.614,81.614,81.601,81.61,44800000.0
2008-06-18 16:05:00,81.597,81.6,81.585,81.59,48000000.0
2008-06-18 16:06:00,81.585,81.585,81.555,81.555,35200000.0
2008-06-18 16:07:00,81.549,81.55,81.539,81.546,32000000.0
2008-06-18 16:08:00,81.539,81.539,81.521,81.521,44200000.0
2008-06-18 16:09:00,81.521,81.531,81.521,81.531,45200000.0
2008-06-18 16:10:00,81.537,81.541,81.534,81.534,42000000.0
2008-06-18 16:11:00,81.534,81.542,81.533,81.533,14400000.0
2008-06-18 16:12:00,81.532,81.539,81.532,81.532,56000000.0
2008-06-18 16:13:00,81.522,81.522,81.509,81.514,11200000.0
2008-06-18 16:14:00,81.509,81.509,81.49,81.495,50000000.0
2008-06-18 16:15:00,81.503,81.508,81.497,81.5,59200000.0
2008-06-18 16:16:00,81.501,81.506,81.492,81.504,17600000.0
2008-06-18 16:17:00,81.501,81.518,81.501,81.518,38400000.0
2008-06-18 16:18:00,81.538,81.538,81.525,81.525,38400000.0
2008-06-18 16:19:00,81.538,81.543,81.538,81.543,22400000.0
2008-06-18 16:20:00,81.543,81.552,81.538,81.55,11200000.0
2008-06-18 16:21:00,81.564,81.567,81.558,81.565,27200000.0
2008-06-18 16:22:00,81.556,81.556,81.546,81.549,41600000.0
2008-06-18 16:23:00,81.541,81.543,81.531,81.538,43200000.0
2008-06-18 16:24:00,81.537,81.537,81.522,81.528,17600000.0
2008-06-18 16:25:00,81.534,81.542,81.534,81.537,33000000.0
2008-06-18 16:26:00,81.533,81.533,81.517,81.517,17600000.0
2008-06-18 16:27:00,81.51,81.515,81.506,81.506,35200000.0
2008-06-18 16:28:00,81.5,81.511,81.5,81.51,26600000.0
2008-06-18 16:29:00,81.509,81.509,81.501,81.508,11200000.0
2008-06-18 16:30:00,81.514,81.517,81.499,81.499,41400000.0
2008-06-18 16:31:00,81.5,81.5,81.486,81.493,41600000.0
2008-06-18 16:32:00,81.519,81.554,81.519,81.554,12800000.0
2008-06-18 16:33:00,81.556,81.557,81.546,81.557,27200000.0
2008-06-18 16:34:00,81.567,81.567,81.542,81.546,35200000.0
2008-06-18 16:35:00,81.544,81.586,81.544,81.586,52800000.0
2008-06-18 16:36:00,81.597,81.597,81.55,81.554,51200000.0
2008-06-18 16:37:00,81.525,81.525,81.506,81.508,41600000.0
2008-06-18 16:38:00,81.53,81.534,81.518,81.534,40000000.0
2008-06-18 16:39:00,81.537,81.544,81.532,81.544,35000000.0
2008-06-18 16:40:00,81.548,81.57,81.547,81.56,56000000.0
2008-06-18 16:41:00,81.559,81.581,81.556,81.581,72400000.0
2008-06-18 16:42:00,81.579,81.598,81.579,81.598,55000000.0
2008-06-18 16:43:00,81.579,81.59,81.571,81.571,17600000.0
2008-06-18 16:44:00,81.566,81.572,81.532,81.532,11200000.0
2008-06-18 16:45:00,81.517,81.521,81.512,81.515,57600000.0
2008-06-18 16:46:00,81.519,81.519,81.506,81.506,12200000.0
2008-06-18 16:47:00,81.506,81.521,81.502,81.512,69800000.0
2008-06-18 16:48:00,81.521,81.544,81.521,81.544,52800000.0
2008-06-18 16:49:00,81.532,81.55,81.531,81.539,36800000.0
2008-06-18 16:50:00,81.533,81.548,81.527,81.548,75200000.0
2008-06-18 16:51:00,81.547,81.548,81.53,81.537,32000000.0
2008-06-18 16:52:00,81.527,81.53,81.521,81.524,46400000.0
2008-06-18 16:53:00,81.527,81.534,81.524,81.524,30400000.0
2008-06-18 16:54:00,81.523,81.523,81.508,81.519,11200000.0
2008-06-18 16:55:00,81.513,81.513,81.468,81.478,27200000.0
2008-06-18 16:56:00,81.474,81.495,81.471,81.495,35400000.0
2008-06-18 16:57:00,81.498,81.516,81.498,81.511,19200000.0
2008-06-18 16:58:00,81.526,81.54,81.526,81.538,12800000.0
2008-06-18 16:59:00,81.542,81.57,81.542,81.57,51600000.0
2008-06-18 17:00:00,81.574,81.582,81.574,81.582,49600000.0
2008-06-18 17:01:00,81.583,81.594,81.575,81.577,40400000.0
2008-06-18 17:02:00,81.562,81.566,81.554,81.566,33600000.0
2008-06-18 17:03:00,81.569,81.584,81.554,81.584,44200000.0
2008-06-18 17:04:00,81.596,81.608,81.595,81.607,41600000.0
2008-06-18 17:05:00,81.618,81.618,81.598,81.598,53800000.0
2008-06-18 17:06:00,81.604,81.604,81.588,81.588,59200000.0
2008-06-18 17:07:00,81.592,81.592,81.577,81.583,35600000.0
2008-06-18 17:08:00,81.586,81.609,81.586,81.609,67600000.0
2008-06-18 17:09:00,81.623,81.633,81.623,81.623,59600000.0
2008-06-18 17:10:00,81.629,81.633,81.616,81.633,26000000.0
2008-06-18 17:11:00,81.616,81.62,81.61,81.614,38400000.0
2008-06-18 17:12:00,81.612,81.633,81.612,81.633,25600000.0
2008-06-18 17:13:00,81.639,81.643,81.636,81.643,28800000.0
2008-06-18 17:14:00,81.65,81.65,81.615,81.615,22400000.0
2008-06-18 17:15:00,81.606,81.608,81.591,81.608,19200000.0
2008-06-18 17:16:00,81.637,81.641,81.624,81.624,17600000.0
2008-06-18 17:17:00,81.623,81.623,81.603,81.603,38800000.0
2008-06-18 17:18:00,81.605,81.61,81.599,81.602,57000000.0
2008-06-18 17:19:00,81.6,81.603,81.591,81.591,24000000.0
2008-06-18 17:20:00,81.596,81.614,81.596,81.614,16400000.0
2008-06-18 17:21:00,81.637,81.64,81.631,81.632,28800000.0
2008-06-18 17:22:00,81.633,81.643,81.633,81.636,19200000.0
2008-06-18 17:23:00,81.631,81.631,81.619,81.631,10600000.0
2008-06-18 17:24:00,81.651,81.657,81.63,81.657,12800000.0
2008-06-18 17:25:00,81.653,81.656,81.65,81.65,17600000.0
2008-06-18 17:26:00,81.647,81.653,81.642,81.653,35200000.0
2008-06-18 17:27:00,81.656,81.656,81.642,81.643,46400000.0
2008-06-18 17:28:00,81.627,81.628,81.619,81.621,32000000.0
2008-06-18 17:29:00,81.621,81.625,81.611,81.611,27200000.0
2008-06-18 17:30:00,81.605,81.628,81.605,81.619,17600000.0
2008-06-18 17:31:00,81.62,81.64,81.619,81.637,87400000.0
2008-06-18 17:32:00,81.648,81.649,81.64,81.642,53200000.0
2008-06-18 17:33:00,81.66,81.66,81.643,81.643,36800000.0
2008-06-18 17:34:00,81.639,81.645,81.633,81.635,64000000.0
2008-06-18 17:35:00,81.646,81.672,81.646,81.672,43200000.0
2008-06-18 17:36:00,81.684,81.685,81.672,81.672,33600000.0
2008-06-18 17:37:00,81.682,81.701,81.682,81.699,16000000.0
2008-06-18 17:38:00,81.694,81.697,81.689,81.697,34600000.0
2008-06-18 17:39:00,81.705,81.713,81.697,81.713,16000000.0
2008-06-18 17:40:00,81.71,81.71,81.701,81.709,75200000.0
2008-06-18 17:41:00,81.716,81.717,81.706,81.706,12800000.0
2008-06-18 17:42:00,81.708,81.709,81.695,81.695,12800000.0
2008-06-18 17:43:00,81.681,81.697,81.681,81.693,17600000.0
2008-06-18 17:44:00,81.676,81.697,81.674,81.685,30400000.0
2008-06-18 17:45:00,81.691,81.711,81.691,81.71,30400000.0
2008-06-18 17:46:00,81.703,81.703,81.692,81.692,41000000.0
2008-06-18 17:47:00,81.683,81.684,81.671,81.678,58000000.0
2008-06-18 17:48:00,81.688,81.705,81.686,81.704,56800000.0
2008-06-18 17:49:00,81.717,81.717,81.697,81.708,46800000.0
2008-06-18 17:50:00,81.699,81.705,81.698,81.698,12800000.0
2008-06-18 17:51:00,81.694,81.696,81.68,81.68,50000000.0
2008-06-18 17:52:00,81.674,81.681,81.672,81.674,43200000.0
2008-06-18 17:53:00,81.664,81.664,81.656,81.659,33600000.0
2008-06-18 17:54:00,81.618,81.657,81.618,81.656,38400000.0
2008-06-18 17:55:00,81.671,81.689,81.671,81.68,40400000.0
2008-06-18 17:56:00,81.676,81.676,81.661,81.663,44200000.0
2008-06-18 17:57:00,81.663,81.667,81.654,81.662,36200000.0
2008-06-18 17:58:00,81.663,81.663,81.65,81.656,17600000.0
2008-06-18 17:59:00,81.66,81.666,81.654,81.656,62800000.0
2008-06-18 18:00:00,81.647,81.655,81.647,81.654,51200000.0
2008-06-18 18:01:00,81.647,81.647,81.625,81.634,32000000.0
2008-06-18 18:02:00,81.667,81.667,81.658,81.658,24000000.0
2008-06-18 18:03:00,81.658,81.666,81.656,81.666,36800000.0
2008-06-18 18:04:00,81.667,81.673,81.667,81.673,34000000.0
2008-06-18 18:05:00,81.673,81.682,81.666,81.682,12800000.0
2008-06-18 18:06:00,81.67,81.672,81.662,81.663,30400000.0
2008-06-18 18:07:00,81.664,81.664,81.656,81.66,11600000.0
2008-06-18 18:08:00,81.647,81.657,81.647,81.657,83400000.0
2008-06-18 18:09:00,81.661,81.672,81.661,81.672,33600000.0
2008-06-18 18:10:00,81.665,81.665,81.646,81.654,15400000.0
2008-06-18 18:11:00,81.658,81.664,81.655,81.664,12800000.0
2008-06-18 18:12:00,81.665,81.677,81.665,81.677,12800000.0
2008-06-18 18:13:00,81.681,81.696,81.681,81.696,27200000.0
2008-06-18 18:14:00,81.7,81.702,81.69,81.698,19200000.0
2008-06-18 18:15:00,81.7,81.711,81.694,81.711,29800000.0
2008-06-18 18:16:00,81.711,81.713,81.697,81.698,56000000.0
2008-06-18 18:17:00,81.692,81.708,81.69,81.701,43200000.0
2008-06-18 18:18:00,81.694,81.694,81.68,81.692,30400000.0
2008-06-18 18:19:00,81.688,81.69,81.677,81.678,46400000.0
2008-06-18 18:20:00,81.679,81.688,81.679,81.68,43200000.0
2008-06-18 18:21:00,81.67,81.675,81.668,81.67,12800000.0
2008-06-18 18:22:00,81.669,81.669,81.658,81.659,33000000.0
2008-06-18 18:23:00,81.661,81.661,81.646,81.652,46800000.0
2008-06-18 18:24:00,81.653,81.665,81.645,81.655,52800000.0
2008-06-18 18:25:00,81.652,81.67,81.628,81.628,33000000.0
2008-06-18 18:26:00,81.649,81.649,81.641,81.645,29800000.0
2008-06-18 18:27:00,81.647,81.647,81.633,81.633,33600000.0
2008-06-18 18:28:00,81.635,81.643,81.629,81.629,12800000.0
2008-06-18 18:29:00,81.613,81.625,81.591,81.625,25600000.0
2008-06-18 18:30:00,81.619,81.62,81.603,81.62,36800000.0
2008-06-18 18:31:00,81.62,81.64,81.62,81.64,11200000.0
2008-06-18 18:32:00,81.64,81.649,81.64,81.646,70400000.0
2008-06-18 18:33:00,81.649,81.654,81.638,81.638,32000000.0
2008-06-18 18:34:00,81.63,81.643,81.63,81.643,19200000.0
2008-06-18 18:35:00,81.643,81.643,81.626,81.63,42600000.0
2008-06-18 18:36:00,81.647,81.672,81.647,81.67,68800000.0
2008-06-18 18:37:00,81.672,81.68,81.671,81.674,36800000.0
2008-06-18 18:38:00,81.659,81.659,81.642,81.653,49600000.0
2008-06-18 18:39:00,81.662,81.681,81.659,81.665,76800000.0
2008-06-18 18:40:00,81.653,81.664,81.651,81.663,65600000.0
2008-06-18 18:41:00,81.663,81.663,81.652,81.663,70800000.0
2008-06-18 18:42:00,81.662,81.662,81.646,81.651,78400000.0
2008-06-18 18:43:00,81.656,81.658,81.652,81.654,49600000.0
2008-06-18 18:44:00,81.642,81.642,81.622,81.622,30400000.0
2008-06-18 18:45:00,81.618,81.618,81.599,81.609,12800000.0
2008-06-18 18:46:00,81.594,81.6,81.588,81.593,12800000.0
2008-06-18 18:47:00,81.579,81.599,81.579,81.597,14400000.0
2008-06-18 18:48:00,81.602,81.606,81.6,81.6,28800000.0
2008-06-18 18:49:00,81.597,81.602,81.589,81.599,24000000.0
2008-06-18 18:50:00,81.585,81.597,81.582,81.597,46400000.0
2008-06-18 18:51:00,81.597,81.598,81.586,81.598,13200000.0
2008-06-18 18:52:00,81.6,81.609,81.6,81.605,19200000.0
2008-06-18 18:53:00,81.609,81.611,81.6,81.61,29800000.0
2008-06-18 18:54:00,81.621,81.621,81.607,81.607,19200000.0
2008-06-18 18:55:00,81.579,81.579,81.556,81.557,22400000.0
2008-06-18 18:56:00,81.553,81.556,81.537,81.537,16000000.0
2008-06-18 18:57:00,81.542,81.572,81.542,81.572,19200000.0
2008-06-18 18:58:00,81.586,81.586,81.578,81.579,31400000.0
2008-06-18 18:59:00,81.59,81.599,81.585,81.59,32000000.0
2008-06-18 19:00:00,81.594,81.594,81.574,81.591,14400000.0
2008-06-18 19:01:00,81.622,81.622,81.606,81.606,19200000.0
2008-06-18 19:02:00,81.635,81.649,81.635,81.649,42600000.0
2008-06-18 19:03:00,81.661,81.675,81.658,81.675,14400000.0
2008-06-18 19:04:00,81.687,81.732,81.687,81.709,17600000.0
2008-06-18 19:05:00,81.717,81.743,81.717,81.743,22400000.0
2008-06-18 19:06:00,81.745,81.765,81.744,81.765,55400000.0
2008-06-18 19:07:00,81.765,81.767,81.758,81.76,35200000.0
2008-06-18 19:08:00,81.742,81.756,81.729,81.729,22400000.0
2008-06-18 19:09:00,81.721,81.739,81.721,81.734,12800000.0
2008-06-18 19:10:00,81.746,81.751,81.746,81.75,8000000.0
2008-06-18 19:11:00,81.742,81.77,81.742,81.765,30400000.0
2008-06-18 19:12:00,81.754,81.754,81.736,81.736,24000000.0
2008-06-18 19:13:00,81.734,81.743,81.724,81.743,12800000.0
2008-06-18 19:14:00,81.743,81.743,81.721,81.721,12800000.0
2008-06-18 19:15:00,81.712,81.723,81.706,81.722,16000000.0
2008-06-18 19:16:00,81.714,81.714,81.692,81.706,12800000.0
2008-06-18 19:17:00,81.711,81.719,81.71,81.714,14400000.0
2008-06-18 19:18:00,81.716,81.721,81.715,81.715,32000000.0
2008-06-18 19:19:00,81.704,81.704,81.684,81.684,10600000.0
2008-06-18 19:20:00,81.685,81.686,81.669,81.67,14400000.0
2008-06-18 19:21:00,81.667,81.683,81.663,81.683,17600000.0
2008-06-18 19:22:00,81.687,81.695,81.681,81.695,14400000.0
2008-06-18 19:23:00,81.691,81.691,81.642,81.642,16000000.0
2008-06-18 19:24:00,81.642,81.645,81.628,81.629,48000000.0
2008-06-18 19:25:00,81.619,81.627,81.615,81.627,10600000.0
2008-06-18 19:26:00,81.635,81.672,81.635,81.672,41600000.0
2008-06-18 19:27:00,81.67,81.67,81.658,81.663,13800000.0
2008-06-18 19:28:00,81.658,81.658,81.641,81.658,12800000.0
2008-06-18 19:29:00,81.664,81.672,81.662,81.672,12800000.0
2008-06-18 19:30:00,81.652,81.671,81.65,81.664,11200000.0
2008-06-18 19:31:00,81.665,81.674,81.664,81.664,12800000.0
2008-06-18 19:32:00,81.658,81.665,81.654,81.655,11200000.0
2008-06-18 19:33:00,81.673,81.673,81.66,81.663,11200000.0
2008-06-18 19:34:00,81.665,81.689,81.665,81.689,12800000.0
2008-06-18 19:35:00,81.675,81.683,81.672,81.683,17600000.0
2008-06-18 19:36:00,81.681,81.717,81.681,81.703,16000000.0
2008-06-18 19:37:00,81.695,81.708,81.695,81.699,11600000.0
2008-06-18 19:38:00,81.694,81.694,81.683,81.683,11200000.0
2008-06-18 19:39:00,81.685,81.719,81.685,81.708,12800000.0
2008-06-18 19:40:00,81.719,81.73,81.719,81.728,11200000.0
2008-06-18 19:41:00,81.736,81.737,81.716,81.718,11200000.0
2008-06-18 19:42:00,81.716,81.734,81.716,81.732,11200000.0
2008-06-18 19:43:00,81.732,81.733,81.726,81.727,19200000.0
2008-06-18 19:44:00,81.716,81.724,81.708,81.714,11200000.0
2008-06-18 19:45:00,81.714,81.714,81.703,81.708,16000000.0
2008-06-18 19:46:00,81.69,81.692,81.685,81.689,14400000.0
2008-06-18 19:47:00,81.699,81.701,81.693,81.7,17600000.0
2008-06-18 19:48:00,81.706,81.706,81.693,81.699,13200000.0
2008-06-18 19:49:00,81.704,81.704,81.695,81.695,29800000.0
2008-06-18 19:50:00,81.698,81.698,81.695,81.698,12800000.0
2008-06-18 19:51:00,81.685,81.686,81.671,81.68,12800000.0
2008-06-18 19:52:00,81.669,81.684,81.668,81.669,16000000.0
2008-06-18 19:53:00,81.685,81.685,81.664,81.664,12800000.0
2008-06-18 19:54:00,81.658,81.675,81.658,81.675,12800000.0
2008-06-18 19:55:00,81.675,81.682,81.674,81.682,11200000.0
2008-06-18 19:56:00,81.669,81.674,81.657,81.67,16000000.0
2008-06-18 19:57:00,81.689,81.69,81.67,81.67,12800000.0
2008-06-18 19:58:00,81.685,81.695,81.685,81.688,11200000.0
2008-06-18 19:59:00,81.689,81.698,81.687,81.698,12800000.0
2008-06-18 20:00:00,81.688,81.702,81.686,81.698,17600000.0
2008-06-18 20:01:00,81.689,81.689,81.674,81.682,11200000.0
2008-06-18 20:02:00,81.693,81.706,81.691,81.706,17600000.0
2008-06-18 20:03:00,81.708,81.708,81.698,81.707,16000000.0
2008-06-18 20:04:00,81.715,81.738,81.715,81.735,30400000.0
2008-06-18 20:05:00,81.777,81.795,81.777,81.795,12800000.0
2008-06-18 20:06:00,81.797,81.797,81.787,81.787,11200000.0
2008-06-18 20:07:00,81.772,81.787,81.768,81.787,17600000.0
2008-06-18 20:08:00,81.799,81.799,81.777,81.785,37800000.0
2008-06-18 20:09:00,81.787,81.787,81.774,81.774,11200000.0
2008-06-18 20:10:00,81.751,81.77,81.751,81.766,16000000.0
2008-06-18 20:11:00,81.768,81.768,81.752,81.752,11200000.0
2008-06-18 20:12:00,81.77,81.783,81.77,81.777,11200000.0
2008-06-18 20:13:00,81.763,81.763,81.742,81.752,27000000.0
2008-06-18 20:14:00,81.767,81.767,81.702,81.764,14400000.0
2008-06-18 20:15:00,81.751,81.776,81.751,81.776,17600000.0
2008-06-18 20:16:00,81.759,81.768,81.744,81.768,28200000.0
2008-06-18 20:17:00,81.79,81.79,81.768,81.773,33600000.0
2008-06-18 20:18:00,81.732,81.769,81.732,81.761,32000000.0
2008-06-18 20:19:00,81.765,81.765,81.757,81.758,11200000.0
2008-06-18 20:20:00,81.749,81.758,81.749,81.749,19200000.0
2008-06-18 20:21:00,81.738,81.748,81.724,81.748,16000000.0
2008-06-18 20:22:00,81.745,81.755,81.744,81.744,13800000.0
2008-06-18 20:23:00,81.739,81.744,81.732,81.742,12800000.0
2008-06-18 20:24:00,81.742,81.742,81.729,81.734,16000000.0
2008-06-18 20:25:00,81.725,81.759,81.725,81.759,11200000.0
2008-06-18 20:26:00,81.741,81.741,81.733,81.734,16000000.0
2008-06-18 20:27:00,81.746,81.754,81.744,81.75,12800000.0
2008-06-18 20:28:00,81.766,81.766,81.74,81.74,10600000.0
2008-06-18 20:29:00,81.738,81.751,81.738,81.751,12800000.0
2008-06-18 20:30:00,81.789,81.825,81.789,81.82,27200000.0
2008-06-18 20:31:00,81.825,81.835,81.825,81.828,8000000.0
2008-06-18 20:32:00,81.827,81.831,81.816,81.831,12800000.0
2008-06-18 20:33:00,81.826,81.837,81.814,81.837,12800000.0
2008-06-18 20:34:00,81.804,81.817,81.8,81.811,11600000.0
2008-06-18 20:35:00,81.827,81.829,81.817,81.819,11200000.0
2008-06-18 20:36:00,81.824,81.824,81.803,81.81,16000000.0
2008-06-18 20:37:00,81.82,81.82,81.796,81.796,8000000.0
2008-06-18 20:38:00,81.784,81.792,81.782,81.782,13200000.0
2008-06-18 20:39:00,81.773,81.788,81.773,81.788,14200000.0
2008-06-18 20:40:00,81.774,81.789,81.763,81.789,11200000.0
2008-06-18 20:41:00,81.786,81.799,81.773,81.773,14400000.0
2008-06-18 20:42:00,81.786,81.788,81.767,81.767,11600000.0
2008-06-18 20:43:00,81.775,81.784,81.772,81.772,14400000.0
2008-06-18 20:44:00,81.777,81.781,81.775,81.775,11600000.0
2008-06-18 20:45:00,81.773,81.776,81.766,81.776,12800000.0
2008-06-18 20:46:00,81.769,81.773,81.766,81.766,14400000.0
2008-06-18 20:47:00,81.77,81.774,81.762,81.762,8000000.0
2008-06-18 20:48:00,81.789,81.789,81.775,81.776,17600000.0
2008-06-18 20:49:00,81.784,81.798,81.783,81.79,11200000.0
2008-06-18 20:50:00,81.803,81.819,81.803,81.814,8000000.0
2008-06-18 20:51:00,81.81,81.81,81.801,81.803,28200000.0
2008-06-18 20:52:00,81.8,81.819,81.8,81.808,12800000.0
2008-06-18 20:53:00,81.808,81.808,81.801,81.802,16000000.0
2008-06-18 20:54:00,81.789,81.801,81.789,81.797,12800000.0
2008-06-18 20:55:00,81.804,81.809,81.79,81.796,11200000.0
2008-06-18 20:56:00,81.784,81.791,81.781,81.791,12800000.0
2008-06-18 20:57:00,81.798,81.814,81.798,81.803,12800000.0
2008-06-18 20:58:00,81.794,81.801,81.786,81.79,16000000.0
2008-06-18 20:59:00,81.808,81.812,81.806,81.807,10600000.0
2008-06-18 21:00:00,81.81,81.814,81.804,81.814,18000000.0
2008-06-18 21:01:00,81.812,81.822,81.811,81.813,11200000.0
2008-06-18 21:02:00,81.817,81.832,81.816,81.832,15400000.0
2008-06-18 21:03:00,81.844,81.844,81.817,81.818,12200000.0
2008-06-18 21:04:00,81.815,81.815,81.803,81.807,16000000.0
2008-06-18 21:05:00,81.803,81.811,81.8,81.803,12800000.0
2008-06-18 21:06:00,81.794,81.848,81.794,81.848,12800000.0
2008-06-18 21:07:00,81.854,81.859,81.846,81.857,14400000.0
2008-06-18 21:08:00,81.862,81.862,81.849,81.857,16000000.0
2008-06-18 21:09:00,81.858,81.859,81.848,81.858,9600000.0
2008-06-18 21:10:00,81.843,81.848,81.832,81.832,12800000.0
2008-06-18 21:11:00,81.837,81.843,81.829,81.841,13200000.0
2008-06-18 21:12:00,81.831,81.851,81.831,81.847,12800000.0
2008-06-18 21:13:00,81.832,81.839,81.831,81.833,16000000.0
2008-06-18 21:14:00,81.833,81.833,81.803,81.803,12800000.0
2008-06-18 21:15:00,81.818,81.831,81.809,81.831,11200000.0
2008-06-18 21:16:00,81.831,81.831,81.815,81.815,19200000.0
2008-06-18 21:17:00,81.814,81.816,81.806,81.816,14400000.0
2008-06-18 21:18:00,81.82,81.835,81.82,81.835,8000000.0
2008-06-18 21:19:00,81.827,81.839,81.827,81.839,11200000.0
2008-06-18 21:20:00,81.832,81.854,81.832,81.845,14400000.0
2008-06-18 21:21:00,81.859,81.859,81.843,81.843,8000000.0
2008-06-18 21:22:00,81.835,81.837,81.828,81.828,12800000.0
2008-06-18 21:23:00,81.827,81.829,81.818,81.828,12800000.0
2008-06-18 21:24:00,81.828,81.832,81.821,81.821,11200000.0
2008-06-18 21:25:00,81.835,81.835,81.818,81.818,17600000.0
2008-06-18 21:26:00,81.799,81.813,81.771,81.813,24000000.0
2008-06-18 21:27:00,81.824,81.827,81.817,81.817,22400000.0
2008-06-18 21:28:00,81.823,81.829,81.808,81.821,11200000.0
2008-06-18 21:29:00,81.815,81.821,81.807,81.812,27200000.0
2008-06-18 21:30:00,81.808,81.819,81.808,81.819,12800000.0
2008-06-18 21:31:00,81.824,81.843,81.824,81.841,16400000.0
2008-06-18 21:32:00,81.846,81.852,81.834,81.834,14400000.0
2008-06-18 21:33:00,81.84,81.841,81.827,81.839,11200000.0
2008-06-18 21:34:00,81.836,81.836,81.812,81.818,17600000.0
2008-06-18 21:35:00,81.759,81.799,81.759,81.795,14400000.0
2008-06-18 21:36:00,81.838,81.849,81.834,81.834,11200000.0
2008-06-18 21:37:00,81.85,81.851,81.836,81.848,16000000.0
2008-06-18 21:38:00,81.85,81.854,81.838,81.838,14400000.0
2008-06-18 21:39:00,81.837,81.843,81.827,81.828,12800000.0
2008-06-18 21:40:00,81.831,81.831,81.823,81.83,9600000.0
2008-06-18 21:41:00,81.822,81.828,81.736,81.817,11200000.0
2008-06-18 21:42:00,81.832,81.833,81.813,81.827,14400000.0
2008-06-18 21:43:00,81.804,81.804,81.765,81.765,14400000.0
2008-06-18 21:44:00,81.765,81.781,81.763,81.779,17600000.0
2008-06-18 21:45:00,81.783,81.792,81.783,81.789,17600000.0
2008-06-18 21:46:00,81.78,81.788,81.775,81.779,14400000.0
2008-06-18 21:47:00,81.778,81.778,81.767,81.767,11200000.0
2008-06-18 21:48:00,81.762,81.767,81.761,81.764,34600000.0
2008-06-18 21:49:00,81.752,81.769,81.752,81.764,11200000.0
2008-06-18 21:50:00,81.76,81.76,81.733,81.747,12600000.0
2008-06-18 21:51:00,81.756,81.77,81.756,81.762,17600000.0
2008-06-18 21:52:00,81.77,81.774,81.77,81.774,11200000.0
2008-06-18 21:53:00,81.769,81.769,81.741,81.741,11200000.0
2008-06-18 21:54:00,81.739,81.744,81.736,81.744,11200000.0
2008-06-18 21:55:00,81.747,81.764,81.747,81.751,12800000.0
2008-06-18 21:56:00,81.751,81.756,81.746,81.746,12800000.0
2008-06-18 21:57:00,81.73,81.735,81.73,81.73,17600000.0
2008-06-18 21:58:00,81.766,81.769,81.749,81.749,8000000.0
2008-06-18 21:59:00,81.747,81.76,81.744,81.751,12800000.0
2008-06-18 22:00:00,81.738,81.745,81.71,81.71,17600000.0
2008-06-18 22:01:00,81.756,81.764,81.756,81.764,11200000.0
2008-06-18 22:02:00,81.761,81.761,81.755,81.755,11200000.0
2008-06-18 22:03:00,81.737,81.737,81.694,81.728,17600000.0
2008-06-18 22:04:00,81.758,81.773,81.758,81.773,16400000.0
2008-06-18 22:05:00,81.774,81.774,81.764,81.764,11200000.0
2008-06-18 22:06:00,81.75,81.768,81.748,81.768,12800000.0
2008-06-18 22:07:00,81.746,81.748,81.721,81.74,16000000.0
2008-06-18 22:08:00,81.751,81.774,81.751,81.774,16000000.0
2008-06-18 22:09:00,81.763,81.773,81.761,81.768,12800000.0
2008-06-18 22:10:00,81.771,81.779,81.754,81.754,12800000.0
2008-06-18 22:11:00,81.739,81.745,81.735,81.739,11200000.0
2008-06-18 22:12:00,81.747,81.747,81.74,81.747,12800000.0
2008-06-18 22:13:00,81.73,81.743,81.73,81.743,12800000.0
2008-06-18 22:14:00,81.748,81.757,81.746,81.753,12800000.0
2008-06-18 22:15:00,81.75,81.752,81.742,81.752,14400000.0
2008-06-18 22:16:00,81.743,81.757,81.743,81.757,17600000.0
2008-06-18 22:17:00,81.766,81.766,81.758,81.759,11200000.0
2008-06-18 22:18:00,81.749,81.769,81.745,81.748,11200000.0
2008-06-18 22:19:00,81.766,81.775,81.764,81.775,12800000.0
2008-06-18 22:20:00,81.793,81.812,81.793,81.806,12800000.0
2008-06-18 22:21:00,81.8,81.81,81.799,81.806,9600000.0
2008-06-18 22:22:00,81.806,81.806,81.797,81.8,12800000.0
2008-06-18 22:23:00,81.8,81.809,81.799,81.801,12800000.0
2008-06-18 22:24:00,81.816,81.822,81.816,81.822,11200000.0
2008-06-18 22:25:00,81.823,81.823,81.808,81.808,16000000.0
2008-06-18 22:26:00,81.809,81.815,81.807,81.814,10600000.0
2008-06-18 22:27:00,81.812,81.812,81.805,81.805,12800000.0
2008-06-18 22:28:00,81.817,81.819,81.805,81.805,11200000.0
2008-06-18 22:29:00,81.812,81.818,81.806,81.808,16000000.0
2008-06-18 22:30:00,81.821,81.832,81.821,81.827,17000000.0
2008-06-18 22:31:00,81.823,81.825,81.817,81.817,11200000.0
2008-06-18 22:32:00,81.834,81.834,81.819,81.828,12800000.0
2008-06-18 22:33:00,81.845,81.849,81.825,81.825,11200000.0
2008-06-18 22:34:00,81.829,81.833,81.817,81.833,12800000.0
2008-06-18 22:35:00,81.842,81.842,81.82,81.831,12800000.0
2008-06-18 22:36:00,81.829,81.85,81.829,81.85,43000000.0
2008-06-18 22:37:00,81.847,81.847,81.831,81.831,26000000.0
2008-06-18 22:38:00,81.825,81.825,81.803,81.815,17600000.0
2008-06-18 22:39:00,81.822,81.841,81.819,81.841,12800000.0
2008-06-18 22:40:00,81.832,81.833,81.822,81.824,18000000.0
2008-06-18 22:41:00,81.826,81.833,81.823,81.826,11600000.0
2008-06-18 22:42:00,81.781,81.802,81.766,81.798,11200000.0
2008-06-18 22:43:00,81.805,81.82,81.805,81.812,16000000.0
2008-06-18 22:44:00,81.812,81.827,81.812,81.82,12800000.0
2008-06-18 22:45:00,81.815,81.827,81.813,81.822,16000000.0
2008-06-18 22:46:00,81.818,81.824,81.809,81.824,11200000.0
2008-06-18 22:47:00,81.798,81.804,81.772,81.792,17600000.0
2008-06-18 22:48:00,81.819,81.826,81.813,81.813,11200000.0
2008-06-18 22:49:00,81.803,81.809,81.802,81.809,12800000.0
2008-06-18 22:50:00,81.813,81.816,81.805,81.81,11200000.0
2008-06-18 22:51:00,81.816,81.831,81.816,81.818,11200000.0
2008-06-18 22:52:00,81.813,81.829,81.813,81.829,11200000.0
2008-06-18 22:53:00,81.827,81.83,81.826,81.83,11200000.0
2008-06-18 22:54:00,81.831,81.844,81.831,81.841,12800000.0
2008-06-18 22:55:00,81.825,81.842,81.825,81.842,12200000.0
2008-06-18 22:56:00,81.844,81.871,81.844,81.871,17600000.0
2008-06-18 22:57:00,81.81,81.851,81.807,81.807,17600000.0
2008-06-18 22:58:00,81.857,81.857,81.848,81.853,14400000.0
2008-06-18 22:59:00,81.859,81.859,81.84,81.84,17600000.0
2008-06-18 23:00:00,81.846,81.856,81.831,81.856,17000000.0
2008-06-18 23:01:00,81.837,81.837,81.806,81.806,14400000.0
2008-06-18 23:02:00,81.79,81.793,81.78,81.78,17600000.0
2008-06-18 23:03:00,81.803,81.803,81.786,81.789,16000000.0
2008-06-18 23:04:00,81.813,81.817,81.801,81.806,11200000.0
2008-06-18 23:05:00,81.819,81.823,81.809,81.81,33600000.0
2008-06-18 23:06:00,81.802,81.802,81.792,81.792,12800000.0
2008-06-18 23:07:00,81.791,81.803,81.791,81.798,12800000.0
2008-06-18 23:08:00,81.797,81.802,81.787,81.802,16000000.0
2008-06-18 23:09:00,81.801,81.808,81.798,81.8,17600000.0
2008-06-18 23:10:00,81.801,81.805,81.799,81.805,12800000.0
2008-06-18 23:11:00,81.811,81.811,81.798,81.804,11200000.0
2008-06-18 23:12:00,81.814,81.814,81.804,81.807,16000000.0
2008-06-18 23:13:00,81.796,81.796,81.792,81.795,12800000.0
2008-06-18 23:14:00,81.836,81.836,81.805,81.805,17600000.0
2008-06-18 23:15:00,81.78,81.783,81.765,81.78,11200000.0
2008-06-18 23:16:00,81.802,81.815,81.796,81.815,17600000.0
2008-06-18 23:17:00,81.815,81.82,81.815,81.817,11200000.0
2008-06-18 23:18:00,81.787,81.817,81.787,81.817,11200000.0
2008-06-18 23:19:00,81.819,81.825,81.813,81.822,12800000.0
2008-06-18 23:20:00,81.818,81.824,81.797,81.806,14400000.0
2008-06-18 23:21:00,81.784,81.8,81.781,81.781,16000000.0
2008-06-18 23:22:00,81.789,81.792,81.777,81.777,12800000.0
2008-06-18 23:23:00,81.781,81.786,81.78,81.786,11200000.0
2008-06-18 23:24:00,81.784,81.784,81.768,81.768,11200000.0
2008-06-18 23:25:00,81.774,81.784,81.774,81.779,14400000.0
2008-06-18 23:26:00,81.775,81.785,81.775,81.785,12800000.0
2008-06-18 23:27:00,81.774,81.781,81.755,81.755,17600000.0
2008-06-18 23:28:00,81.752,81.757,81.752,81.757,3200000.0
2008-06-18 23:29:00,81.765,81.775,81.763,81.775,11200000.0
2008-06-18 23:30:00,81.769,81.77,81.76,81.761,16000000.0
2008-06-18 23:31:00,81.763,81.768,81.753,81.753,12800000.0
2008-06-18 23:32:00,81.797,81.797,81.758,81.769,17600000.0
2008-06-18 23:33:00,81.761,81.766,81.758,81.758,12800000.0
2008-06-18 23:34:00,81.769,81.773,81.765,81.773,16000000.0
2008-06-18 23:35:00,81.768,81.77,81.755,81.77,16000000.0
2008-06-18 23:36:00,81.774,81.779,81.774,81.779,12800000.0
2008-06-18 23:37:00,81.781,81.781,81.769,81.77,12800000.0
2008-06-18 23:38:00,81.772,81.784,81.771,81.771,11200000.0
2008-06-18 23:39:00,81.77,81.77,81.765,81.77,12800000.0
2008-06-18 23:40:00,81.795,81.795,81.758,81.758,34600000.0
2008-06-18 23:41:00,81.769,81.769,81.757,81.76,12800000.0
2008-06-18 23:42:00,81.76,81.767,81.757,81.767,17600000.0
2008-06-18 23:43:00,81.767,81.767,81.756,81.762,14400000.0
2008-06-18 23:44:00,81.768,81.768,81.737,81.744,16000000.0
2008-06-18 23:45:00,81.747,81.763,81.742,81.763,11200000.0
2008-06-18 23:46:00,81.775,81.779,81.769,81.772,18000000.0
2008-06-18 23:47:00,81.77,81.786,81.77,81.774,12800000.0
2008-06-18 23:48:00,81.766,81.769,81.763,81.767,8000000.0
2008-06-18 23:49:00,81.791,81.791,81.764,81.764,15400000.0
2008-06-18 23:50:00,81.766,81.766,81.758,81.759,11200000.0
2008-06-18 23:51:00,81.758,81.758,81.731,81.742,12200000.0
2008-06-18 23:52:00,81.742,81.767,81.742,81.767,13200000.0
2008-06-18 23:53:00,81.766,81.766,81.749,81.75,14400000.0
2008-06-18 23:54:00,81.8,81.8,81.745,81.767,13800000.0
2008-06-18 23:56:00,81.729,81.729,81.634,81.634,11200000.0
2008-06-18 23:57:00,81.745,81.762,81.739,81.762,12800000.0
2008-06-18 23:58:00,81.766,81.771,81.754,81.767,11200000.0
2008-06-19 00:00:00,81.754,81.764,81.749,81.764,17600000.0
2008-06-19 00:01:00,81.76,81.773,81.759,81.773,12800000.0
2008-06-19 00:02:00,81.771,81.779,81.749,81.775,12000000.0
2008-06-19 00:03:00,81.783,81.783,81.768,81.768,12800000.0
2008-06-19 00:04:00,81.773,81.79,81.773,81.79,9600000.0
2008-06-19 00:05:00,81.772,81.781,81.764,81.781,11200000.0
2008-06-19 00:06:00,81.808,81.808,81.785,81.785,11200000.0
2008-06-19 00:07:00,81.765,81.767,81.759,81.76,12200000.0
2008-06-19 00:08:00,81.747,81.764,81.747,81.761,12200000.0
2008-06-19 00:09:00,81.759,81.762,81.748,81.759,12800000.0
2008-06-19 00:10:00,81.765,81.768,81.757,81.768,13200000.0
2008-06-19 00:11:00,81.736,81.736,81.719,81.731,16000000.0
2008-06-19 00:12:00,81.75,81.75,81.727,81.727,12800000.0
2008-06-19 00:13:00,81.747,81.766,81.747,81.766,12800000.0
2008-06-19 00:14:00,81.773,81.775,81.767,81.767,14400000.0
2008-06-19 00:15:00,81.764,81.764,81.749,81.749,28800000.0
2008-06-19 00:16:00,81.746,81.751,81.744,81.744,14400000.0
2008-06-19 00:17:00,81.741,81.763,81.741,81.743,17600000.0
2008-06-19 00:18:00,81.761,81.762,81.753,81.757,12800000.0
2008-06-19 00:19:00,81.727,81.727,81.719,81.719,12800000.0
2008-06-19 00:20:00,81.719,81.725,81.719,81.723,18000000.0
2008-06-19 00:21:00,81.737,81.748,81.73,81.748,12800000.0
2008-06-19 00:22:00,81.716,81.74,81.714,81.721,17600000.0
2008-06-19 00:23:00,81.731,81.731,81.718,81.718,10000000.0
2008-06-19 00:24:00,81.72,81.726,81.706,81.716,14400000.0
2008-06-19 00:25:00,81.704,81.709,81.701,81.703,12800000.0
2008-06-19 00:26:00,81.701,81.715,81.701,81.711,12800000.0
2008-06-19 00:27:00,81.708,81.736,81.708,81.736,17600000.0
2008-06-19 00:28:00,81.716,81.716,81.707,81.709,32000000.0
2008-06-19 00:29:00,81.725,81.737,81.722,81.737,12800000.0
2008-06-19 00:30:00,81.712,81.733,81.707,81.733,11600000.0
2008-06-19 00:31:00,81.736,81.738,81.733,81.735,10600000.0
2008-06-19 00:32:00,81.701,81.731,81.701,81.731,12800000.0
2008-06-19 00:33:00,81.756,81.756,81.737,81.739,12800000.0
2008-06-19 00:34:00,81.732,81.734,81.72,81.728,19200000.0
2008-06-19 00:35:00,81.724,81.732,81.718,81.725,28800000.0
2008-06-19 00:36:00,81.736,81.74,81.731,81.731,17600000.0
2008-06-19 00:37:00,81.726,81.729,81.72,81.72,12800000.0
2008-06-19 00:38:00,81.733,81.74,81.73,81.736,10600000.0
2008-06-19 00:39:00,81.736,81.748,81.736,81.746,9600000.0
2008-06-19 00:40:00,81.744,81.744,81.719,81.719,16000000.0
2008-06-19 00:41:00,81.716,81.741,81.716,81.741,12800000.0
2008-06-19 00:42:00,81.714,81.738,81.714,81.73,12800000.0
2008-06-19 00:43:00,81.727,81.747,81.727,81.747,11200000.0
2008-06-19 00:44:00,81.738,81.747,81.726,81.747,18000000.0
2008-06-19 00:45:00,81.734,81.742,81.731,81.737,11200000.0
2008-06-19 00:46:00,81.734,81.753,81.734,81.749,14400000.0
2008-06-19 00:47:00,81.745,81.756,81.742,81.752,12800000.0
2008-06-19 00:48:00,81.756,81.757,81.746,81.749,12800000.0
2008-06-19 00:49:00,81.742,81.75,81.737,81.737,16000000.0
2008-06-19 00:50:00,81.756,81.756,81.735,81.741,14400000.0
2008-06-19 00:51:00,81.732,81.76,81.732,81.752,17000000.0
2008-06-19 00:52:00,81.755,81.767,81.754,81.754,11200000.0
2008-06-19 00:53:00,81.76,81.772,81.757,81.763,17600000.0
2008-06-19 00:54:00,81.757,81.762,81.751,81.753,17600000.0
2008-06-19 00:55:00,81.74,81.75,81.736,81.75,28800000.0
2008-06-19 00:56:00,81.761,81.77,81.757,81.77,12800000.0
2008-06-19 00:57:00,81.777,81.789,81.777,81.786,12800000.0
2008-06-19 00:58:00,81.788,81.788,81.782,81.784,12200000.0
2008-06-19 00:59:00,81.764,81.769,81.762,81.769,11200000.0
2008-06-19 01:00:00,81.774,81.788,81.77,81.788,16000000.0
2008-06-19 01:01:00,81.795,81.797,81.79,81.795,9600000.0
2008-06-19 01:02:00,81.798,81.798,81.786,81.786,11200000.0
2008-06-19 01:03:00,81.78,81.78,81.77,81.772,21800000.0
2008-06-19 01:04:00,81.779,81.786,81.779,81.78,12800000.0
2008-06-19 01:05:00,81.78,81.783,81.771,81.771,12800000.0
2008-06-19 01:06:00,81.77,81.775,81.712,81.745,12800000.0
2008-06-19 01:07:00,81.704,81.71,81.7,81.71,11200000.0
2008-06-19 01:08:00,81.715,81.715,81.7,81.7,16000000.0
2008-06-19 01:09:00,81.707,81.739,81.707,81.739,16000000.0
2008-06-19 01:10:00,81.732,81.747,81.727,81.747,16000000.0
2008-06-19 01:11:00,81.739,81.745,81.739,81.744,11200000.0
2008-06-19 01:12:00,81.736,81.75,81.736,81.74,16000000.0
2008-06-19 01:13:00,81.746,81.75,81.744,81.747,17600000.0
2008-06-19 01:14:00,81.752,81.758,81.751,81.752,16000000.0
2008-06-19 01:15:00,81.757,81.757,81.747,81.747,17600000.0
2008-06-19 01:16:00,81.756,81.756,81.742,81.742,25000000.0
2008-06-19 01:17:00,81.734,81.741,81.73,81.741,12800000.0
2008-06-19 01:18:00,81.702,81.702,81.689,81.696,12800000.0
2008-06-19 01:19:00,81.703,81.711,81.697,81.711,11200000.0
2008-06-19 01:20:00,81.696,81.704,81.686,81.686,11200000.0
2008-06-19 01:21:00,81.699,81.703,81.684,81.685,11200000.0
2008-06-19 01:22:00,81.695,81.716,81.693,81.715,12800000.0
2008-06-19 01:23:00,81.726,81.726,81.715,81.715,10600000.0
2008-06-19 01:24:00,81.723,81.728,81.719,81.719,12800000.0
2008-06-19 01:25:00,81.715,81.715,81.707,81.708,11600000.0
2008-06-19 01:26:00,81.715,81.722,81.713,81.718,11200000.0
2008-06-19 01:27:00,81.721,81.721,81.69,81.69,16000000.0
2008-06-19 01:28:00,81.721,81.733,81.72,81.733,14400000.0
2008-06-19 01:29:00,81.731,81.731,81.701,81.701,15400000.0
2008-06-19 01:30:00,81.685,81.697,81.685,81.697,11200000.0
2008-06-19 01:31:00,81.712,81.712,81.688,81.696,11200000.0
2008-06-19 01:32:00,81.709,81.709,81.698,81.699,12200000.0
2008-06-19 01:33:00,81.694,81.711,81.694,81.708,11200000.0
2008-06-19 01:34:00,81.713,81.713,81.694,81.703,23800000.0
2008-06-19 01:35:00,81.707,81.707,81.699,81.699,11200000.0
2008-06-19 01:36:00,81.703,81.71,81.696,81.696,11200000.0
2008-06-19 01:37:00,81.716,81.717,81.709,81.709,12800000.0
2008-06-19 01:38:00,81.704,81.71,81.69,81.71,17000000.0
2008-06-19 01:39:00,81.712,81.721,81.712,81.716,14400000.0
2008-06-19 01:40:00,81.732,81.754,81.732,81.739,11000000.0
2008-06-19 01:41:00,81.749,81.751,81.738,81.746,12800000.0
2008-06-19 01:42:00,81.735,81.735,81.717,81.717,11200000.0
2008-06-19 01:43:00,81.717,81.724,81.717,81.724,8000000.0
2008-06-19 01:44:00,81.715,81.718,81.715,81.718,3200000.0
2008-06-19 01:45:00,81.718,81.718,81.698,81.709,12800000.0
2008-06-19 01:46:00,81.678,81.709,81.678,81.709,16000000.0
2008-06-19 01:47:00,81.698,81.7,81.675,81.686,12200000.0
2008-06-19 01:48:00,81.698,81.723,81.691,81.723,12800000.0
2008-06-19 01:49:00,81.721,81.721,81.711,81.718,12800000.0
2008-06-19 01:50:00,81.721,81.726,81.721,81.721,14400000.0
2008-06-19 01:51:00,81.72,81.725,81.715,81.725,17000000.0
2008-06-19 01:52:00,81.723,81.733,81.72,81.733,20800000.0
2008-06-19 01:53:00,81.748,81.749,81.74,81.749,8000000.0
2008-06-19 01:54:00,81.755,81.763,81.745,81.745,12800000.0
2008-06-19 01:55:00,81.758,81.764,81.758,81.763,8000000.0
2008-06-19 01:56:00,81.759,81.759,81.742,81.742,12800000.0
2008-06-19 01:57:00,81.755,81.755,81.742,81.744,19200000.0
2008-06-19 01:58:00,81.742,81.742,81.733,81.733,11200000.0
2008-06-19 01:59:00,81.716,81.717,81.708,81.708,6800000.0
2008-06-19 02:00:00,81.712,81.712,81.692,81.708,12800000.0
2008-06-19 02:01:00,81.701,81.709,81.683,81.709,17600000.0
2008-06-19 02:02:00,81.706,81.716,81.698,81.706,11200000.0
2008-06-19 02:03:00,81.696,81.697,81.677,81.679,16000000.0
2008-06-19 02:04:00,81.669,81.669,81.658,81.658,11200000.0
2008-06-19 02:05:00,81.674,81.678,81.655,81.655,12800000.0
2008-06-19 02:06:00,81.647,81.658,81.642,81.658,14400000.0
2008-06-19 02:07:00,81.664,81.672,81.654,81.657,12800000.0
2008-06-19 02:08:00,81.667,81.68,81.658,81.666,17600000.0
2008-06-19 02:09:00,81.668,81.668,81.648,81.666,16000000.0
2008-06-19 02:10:00,81.657,81.662,81.651,81.653,16000000.0
2008-06-19 02:11:00,81.653,81.668,81.652,81.661,12800000.0
2008-06-19 02:12:00,81.65,81.658,81.627,81.658,17600000.0
2008-06-19 02:13:00,81.665,81.67,81.65,81.65,11200000.0
2008-06-19 02:14:00,81.632,81.632,81.62,81.626,11200000.0
2008-06-19 02:15:00,81.608,81.608,81.594,81.594,11200000.0
2008-06-19 02:16:00,81.59,81.621,81.59,81.62,11200000.0
2008-06-19 02:17:00,81.612,81.613,81.603,81.606,11200000.0
2008-06-19 02:18:00,81.603,81.619,81.603,81.619,12800000.0
2008-06-19 02:19:00,81.619,81.633,81.619,81.632,12800000.0
2008-06-19 02:20:00,81.624,81.63,81.541,81.624,13200000.0
2008-06-19 02:21:00,81.626,81.631,81.618,81.626,17600000.0
2008-06-19 02:22:00,81.621,81.63,81.62,81.622,14400000.0
2008-06-19 02:23:00,81.609,81.613,81.602,81.603,12800000.0
2008-06-19 02:24:00,81.606,81.616,81.602,81.616,11200000.0
2008-06-19 02:25:00,81.628,81.632,81.618,81.618,17600000.0
2008-06-19 02:26:00,81.633,81.646,81.633,81.639,12800000.0
2008-06-19 02:27:00,81.642,81.654,81.642,81.654,10600000.0
2008-06-19 02:28:00,81.661,81.672,81.661,81.672,12800000.0
2008-06-19 02:29:00,81.672,81.672,81.659,81.659,10600000.0
2008-06-19 02:30:00,81.657,81.66,81.65,81.652,12800000.0
2008-06-19 02:31:00,81.615,81.622,81.597,81.613,17600000.0
2008-06-19 02:32:00,81.626,81.626,81.596,81.596,11200000.0
2008-06-19 02:33:00,81.597,81.597,81.586,81.588,11200000.0
2008-06-19 02:34:00,81.571,81.577,81.566,81.57,14400000.0
2008-06-19 02:35:00,81.56,81.574,81.56,81.573,12800000.0
2008-06-19 02:36:00,81.565,81.581,81.565,81.581,12800000.0
2008-06-19 02:37:00,81.602,81.618,81.601,81.611,12800000.0
2008-06-19 02:38:00,81.597,81.61,81.582,81.604,17600000.0
2008-06-19 02:39:00,81.604,81.604,81.59,81.59,16000000.0
2008-06-19 02:40:00,81.581,81.6,81.581,81.6,16000000.0
2008-06-19 02:41:00,81.607,81.613,81.607,81.608,11200000.0
2008-06-19 02:42:00,81.594,81.594,81.578,81.587,11200000.0
2008-06-19 02:43:00,81.577,81.584,81.573,81.581,11200000.0
2008-06-19 02:44:00,81.584,81.584,81.571,81.573,11600000.0
2008-06-19 02:45:00,81.581,81.583,81.577,81.583,11200000.0
2008-06-19 02:46:00,81.573,81.578,81.565,81.578,11600000.0
2008-06-19 02:47:00,81.579,81.586,81.574,81.582,12800000.0
2008-06-19 02:48:00,81.599,81.627,81.519,81.519,11200000.0
2008-06-19 02:49:00,81.6,81.604,81.594,81.598,17600000.0
2008-06-19 02:50:00,81.593,81.593,81.577,81.591,12800000.0
2008-06-19 02:51:00,81.604,81.605,81.588,81.595,11200000.0
2008-06-19 02:52:00,81.596,81.613,81.596,81.613,11200000.0
2008-06-19 02:53:00,81.614,81.619,81.602,81.602,11200000.0
2008-06-19 02:54:00,81.604,81.615,81.601,81.601,12800000.0
2008-06-19 02:55:00,81.626,81.641,81.626,81.641,11200000.0
2008-06-19 02:56:00,81.632,81.641,81.632,81.635,11200000.0
2008-06-19 02:57:00,81.625,81.628,81.607,81.628,11200000.0
2008-06-19 02:58:00,81.635,81.635,81.615,81.632,9600000.0
2008-06-19 02:59:00,81.636,81.643,81.636,81.642,11200000.0
2008-06-19 03:00:00,81.646,81.656,81.646,81.656,13200000.0
2008-06-19 03:01:00,81.632,81.632,81.614,81.614,11200000.0
2008-06-19 03:02:00,81.598,81.61,81.597,81.597,17600000.0
2008-06-19 03:03:00,81.612,81.632,81.612,81.632,14400000.0
2008-06-19 03:04:00,81.633,81.639,81.617,81.63,11600000.0
2008-06-19 03:05:00,81.617,81.619,81.604,81.604,16000000.0
2008-06-19 03:06:00,81.597,81.617,81.594,81.617,15400000.0
2008-06-19 03:07:00,81.633,81.654,81.633,81.654,14400000.0
2008-06-19 03:08:00,81.654,81.656,81.64,81.645,11200000.0
2008-06-19 03:09:00,81.641,81.652,81.641,81.644,11200000.0
2008-06-19 03:10:00,81.638,81.638,81.615,81.631,16000000.0
2008-06-19 03:11:00,81.621,81.63,81.618,81.618,10600000.0
2008-06-19 03:12:00,81.595,81.604,81.588,81.604,11200000.0
2008-06-19 03:13:00,81.626,81.642,81.626,81.642,16000000.0
2008-06-19 03:14:00,81.642,81.642,81.616,81.621,16000000.0
2008-06-19 03:15:00,81.593,81.599,81.583,81.598,17600000.0
2008-06-19 03:16:00,81.598,81.612,81.598,81.612,12800000.0
2008-06-19 03:17:00,81.61,81.625,81.605,81.625,11200000.0
2008-06-19 03:18:00,81.622,81.624,81.601,81.601,11200000.0
2008-06-19 03:19:00,81.63,81.632,81.619,81.619,12200000.0
2008-06-19 03:20:00,81.615,81.623,81.615,81.619,11200000.0
2008-06-19 03:21:00,81.61,81.613,81.604,81.611,14400000.0
2008-06-19 03:22:00,81.605,81.605,81.592,81.6,14400000.0
2008-06-19 03:23:00,81.597,81.608,81.597,81.608,12800000.0
2008-06-19 03:24:00,81.612,81.618,81.611,81.613,11200000.0
2008-06-19 03:25:00,81.6,81.606,81.587,81.603,17600000.0
2008-06-19 03:26:00,81.617,81.618,81.599,81.617,10600000.0
2008-06-19 03:27:00,81.612,81.616,81.606,81.612,14400000.0
2008-06-19 03:28:00,81.612,81.625,81.612,81.616,14800000.0
2008-06-19 03:29:00,81.605,81.617,81.601,81.617,12800000.0
2008-06-19 03:30:00,81.619,81.627,81.619,81.619,14400000.0
2008-06-19 03:31:00,81.608,81.617,81.608,81.617,12800000.0
2008-06-19 03:32:00,81.6,81.618,81.598,81.615,12800000.0
2008-06-19 03:33:00,81.616,81.617,81.611,81.612,11200000.0
2008-06-19 03:34:00,81.619,81.62,81.608,81.617,11200000.0
2008-06-19 03:35:00,81.612,81.612,81.6,81.605,17000000.0
2008-06-19 03:36:00,81.606,81.619,81.606,81.613,12800000.0
2008-06-19 03:37:00,81.61,81.617,81.605,81.605,17600000.0
2008-06-19 03:38:00,81.61,81.619,81.61,81.613,11200000.0
2008-06-19 03:39:00,81.602,81.608,81.544,81.595,14400000.0
2008-06-19 03:40:00,81.602,81.602,81.587,81.587,11200000.0
2008-06-19 03:41:00,81.575,81.578,81.559,81.559,11200000.0
2008-06-19 03:42:00,81.584,81.584,81.569,81.57,12800000.0
2008-06-19 03:43:00,81.567,81.573,81.557,81.571,11200000.0
2008-06-19 03:44:00,81.571,81.578,81.571,81.572,11600000.0
2008-06-19 03:45:00,81.574,81.59,81.574,81.59,11200000.0
2008-06-19 03:46:00,81.593,81.609,81.593,81.606,17600000.0
2008-06-19 03:47:00,81.619,81.621,81.615,81.616,11200000.0
2008-06-19 03:48:00,81.615,81.615,81.608,81.609,11200000.0
2008-06-19 03:49:00,81.601,81.607,81.597,81.607,12800000.0
2008-06-19 03:50:00,81.61,81.616,81.6,81.616,12800000.0
2008-06-19 03:51:00,81.618,81.632,81.618,81.632,12800000.0
2008-06-19 03:52:00,81.627,81.632,81.605,81.622,12800000.0
2008-06-19 03:53:00,81.617,81.623,81.609,81.623,11200000.0
2008-06-19 03:54:00,81.603,81.627,81.597,81.606,12800000.0
2008-06-19 03:55:00,81.623,81.623,81.597,81.606,14400000.0
2008-06-19 03:56:00,81.606,81.615,81.601,81.615,11200000.0
2008-06-19 03:57:00,81.612,81.612,81.595,81.595,12800000.0
2008-06-19 03:58:00,81.608,81.611,81.598,81.611,11200000.0
2008-06-19 03:59:00,81.61,81.61,81.598,81.61,12800000.0
2008-06-19 04:00:00,81.614,81.628,81.603,81.616,14400000.0
2008-06-19 04:01:00,81.622,81.629,81.618,81.625,11200000.0
2008-06-19 04:02:00,81.578,81.614,81.578,81.612,12800000.0
2008-06-19 04:03:00,81.624,81.624,81.607,81.613,12800000.0
2008-06-19 04:04:00,81.632,81.638,81.625,81.63,12800000.0
2008-06-19 04:05:00,81.621,81.621,81.613,81.613,11200000.0
2008-06-19 04:06:00,81.607,81.615,81.605,81.605,14400000.0
2008-06-19 04:07:00,81.6,81.611,81.593,81.593,14400000.0
2008-06-19 04:08:00,81.605,81.614,81.605,81.614,12800000.0
2008-06-19 04:09:00,81.608,81.609,81.597,81.609,11200000.0
2008-06-19 04:10:00,81.615,81.615,81.599,81.613,17600000.0
2008-06-19 04:11:00,81.609,81.613,81.604,81.607,13200000.0
2008-06-19 04:12:00,81.603,81.603,81.597,81.601,12800000.0
2008-06-19 04:13:00,81.593,81.593,81.578,81.589,10600000.0
2008-06-19 04:14:00,81.597,81.609,81.596,81.596,16000000.0
2008-06-19 04:15:00,81.603,81.607,81.592,81.602,12800000.0
2008-06-19 04:16:00,81.605,81.605,81.589,81.589,11200000.0
2008-06-19 04:17:00,81.601,81.631,81.601,81.631,14400000.0
2008-06-19 04:18:00,81.633,81.638,81.613,81.628,12800000.0
2008-06-19 04:19:00,81.627,81.628,81.603,81.621,12800000.0
2008-06-19 04:20:00,81.619,81.624,81.609,81.609,12800000.0
2008-06-19 04:21:00,81.617,81.626,81.609,81.626,11200000.0
2008-06-19 04:22:00,81.613,81.616,81.597,81.606,16000000.0
2008-06-19 04:24:00,81.605,81.606,81.586,81.594,12800000.0
2008-06-19 04:25:00,81.6,81.605,81.579,81.605,14400000.0
2008-06-19 04:26:00,81.609,81.621,81.609,81.612,12800000.0
2008-06-19 04:27:00,81.621,81.636,81.618,81.635,17600000.0
2008-06-19 04:28:00,81.613,81.613,81.594,81.594,11200000.0
2008-06-19 04:29:00,81.598,81.622,81.598,81.622,12800000.0
2008-06-19 04:30:00,81.618,81.629,81.616,81.616,11200000.0
2008-06-19 04:31:00,81.607,81.607,81.592,81.6,12600000.0
2008-06-19 04:32:00,81.607,81.611,81.591,81.602,16000000.0
2008-06-19 04:33:00,81.608,81.612,81.601,81.609,16000000.0
2008-06-19 04:34:00,81.629,81.642,81.542,81.624,11200000.0
2008-06-19 04:35:00,81.614,81.618,81.614,81.614,12800000.0
2008-06-19 04:36:00,81.593,81.607,81.593,81.607,11200000.0
2008-06-19 04:37:00,81.608,81.608,81.593,81.6,12800000.0
2008-06-19 04:38:00,81.589,81.621,81.589,81.619,12800000.0
2008-06-19 04:39:00,81.627,81.635,81.615,81.623,12800000.0
2008-06-19 04:40:00,81.62,81.632,81.62,81.622,12800000.0
2008-06-19 04:41:00,81.618,81.628,81.609,81.628,11200000.0
2008-06-19 04:42:00,81.627,81.637,81.625,81.637,17600000.0
2008-06-19 04:43:00,81.643,81.643,81.631,81.634,12800000.0
2008-06-19 04:44:00,81.632,81.643,81.632,81.638,12800000.0
2008-06-19 04:45:00,81.628,81.633,81.621,81.633,18000000.0
2008-06-19 04:46:00,81.639,81.639,81.628,81.635,14400000.0
2008-06-19 04:47:00,81.631,81.631,81.622,81.622,14400000.0
2008-06-19 04:48:00,81.626,81.626,81.609,81.619,18000000.0
2008-06-19 04:49:00,81.609,81.62,81.606,81.606,11200000.0
2008-06-19 04:50:00,81.606,81.626,81.606,81.626,11200000.0
2008-06-19 04:51:00,81.642,81.644,81.641,81.642,11200000.0
2008-06-19 04:52:00,81.651,81.657,81.643,81.646,12800000.0
2008-06-19 04:53:00,81.646,81.653,81.643,81.645,17600000.0
2008-06-19 04:54:00,81.641,81.641,81.618,81.631,11200000.0
2008-06-19 04:55:00,81.638,81.645,81.637,81.645,10600000.0
2008-06-19 04:56:00,81.639,81.639,81.619,81.63,17600000.0
2008-06-19 04:57:00,81.633,81.643,81.633,81.643,13200000.0
2008-06-19 04:58:00,81.627,81.637,81.626,81.637,11200000.0
2008-06-19 04:59:00,81.648,81.653,81.647,81.649,12200000.0
2008-06-19 05:00:00,81.649,81.649,81.621,81.622,11200000.0
2008-06-19 05:01:00,81.622,81.64,81.622,81.638,14400000.0
2008-06-19 05:02:00,81.64,81.644,81.628,81.628,11200000.0
2008-06-19 05:03:00,81.638,81.646,81.627,81.645,12800000.0
2008-06-19 05:04:00,81.638,81.648,81.637,81.637,12800000.0
2008-06-19 05:05:00,81.634,81.644,81.632,81.641,11200000.0
2008-06-19 05:06:00,81.651,81.651,81.635,81.635,11200000.0
2008-06-19 05:07:00,81.639,81.649,81.625,81.639,13800000.0
2008-06-19 05:08:00,81.642,81.642,81.627,81.627,12800000.0
2008-06-19 05:09:00,81.631,81.644,81.629,81.644,14400000.0
2008-06-19 05:10:00,81.649,81.65,81.642,81.646,11200000.0
2008-06-19 05:11:00,81.632,81.644,81.623,81.628,12800000.0
2008-06-19 05:12:00,81.625,81.638,81.625,81.633,12800000.0
2008-06-19 05:13:00,81.633,81.633,81.626,81.627,12800000.0
2008-06-19 05:14:00,81.624,81.628,81.614,81.628,12800000.0
2008-06-19 05:15:00,81.615,81.623,81.601,81.62,16000000.0
2008-06-19 05:16:00,81.62,81.62,81.609,81.609,11200000.0
2008-06-19 05:17:00,81.613,81.621,81.603,81.603,11200000.0
2008-06-19 05:18:00,81.579,81.586,81.574,81.579,12800000.0
2008-06-19 05:19:00,81.59,81.602,81.59,81.598,16000000.0
2008-06-19 05:20:00,81.613,81.623,81.613,81.623,11200000.0
2008-06-19 05:21:00,81.624,81.624,81.606,81.613,17600000.0
2008-06-19 05:22:00,81.617,81.626,81.609,81.626,16000000.0
2008-06-19 05:23:00,81.627,81.637,81.627,81.629,12800000.0
2008-06-19 05:24:00,81.635,81.635,81.62,81.622,12800000.0
2008-06-19 05:25:00,81.624,81.624,81.615,81.619,12200000.0
2008-06-19 05:26:00,81.614,81.625,81.613,81.625,12800000.0
2008-06-19 05:27:00,81.622,81.63,81.618,81.618,12800000.0
2008-06-19 05:28:00,81.611,81.618,81.606,81.606,11200000.0
2008-06-19 05:29:00,81.606,81.614,81.606,81.61,12800000.0
2008-06-19 05:30:00,81.607,81.622,81.607,81.61,14400000.0
2008-06-19 05:31:00,81.612,81.618,81.61,81.614,17600000.0
2008-06-19 05:32:00,81.611,81.611,81.588,81.6,16000000.0
2008-06-19 05:33:00,81.612,81.618,81.611,81.618,11200000.0
2008-06-19 05:34:00,81.597,81.621,81.597,81.612,17600000.0
2008-06-19 05:35:00,81.616,81.625,81.614,81.614,12800000.0
2008-06-19 05:36:00,81.621,81.622,81.607,81.617,12800000.0
2008-06-19 05:37:00,81.613,81.617,81.609,81.609,11200000.0
2008-06-19 05:38:00,81.611,81.615,81.606,81.612,12800000.0
2008-06-19 05:39:00,81.599,81.604,81.595,81.604,11200000.0
2008-06-19 05:40:00,81.606,81.615,81.606,81.613,14400000.0
2008-06-19 05:41:00,81.609,81.611,81.601,81.609,12800000.0
2008-06-19 05:42:00,81.61,81.628,81.61,81.622,11200000.0
2008-06-19 05:43:00,81.628,81.628,81.615,81.616,12800000.0
2008-06-19 05:44:00,81.616,81.618,81.611,81.615,12800000.0
2008-06-19 05:45:00,81.612,81.621,81.612,81.621,16400000.0
2008-06-19 05:46:00,81.62,81.62,81.612,81.612,16000000.0
2008-06-19 05:47:00,81.603,81.609,81.593,81.605,11200000.0
2008-06-19 05:48:00,81.604,81.604,81.59,81.593,14400000.0
2008-06-19 05:49:00,81.596,81.615,81.596,81.615,17600000.0
2008-06-19 05:50:00,81.625,81.625,81.595,81.595,11200000.0
2008-06-19 05:51:00,81.619,81.619,81.609,81.609,11200000.0
2008-06-19 05:52:00,81.614,81.626,81.606,81.626,12800000.0
2008-06-19 05:53:00,81.625,81.63,81.619,81.619,17600000.0
2008-06-19 05:54:00,81.623,81.626,81.618,81.618,12800000.0
2008-06-19 05:55:00,81.552,81.612,81.552,81.608,11200000.0
2008-06-19 05:56:00,81.63,81.631,81.62,81.629,11200000.0
2008-06-19 05:57:00,81.626,81.637,81.625,81.626,12800000.0
2008-06-19 05:58:00,81.635,81.642,81.634,81.642,12800000.0
2008-06-19 05:59:00,81.638,81.638,81.608,81.612,12200000.0
2008-06-19 06:00:00,81.594,81.609,81.594,81.602,14400000.0
2008-06-19 06:01:00,81.608,81.619,81.608,81.615,16000000.0
2008-06-19 06:02:00,81.613,81.621,81.613,81.619,12800000.0
2008-06-19 06:03:00,81.615,81.619,81.607,81.609,12800000.0
2008-06-19 06:04:00,81.62,81.629,81.62,81.624,11200000.0
2008-06-19 06:05:00,81.63,81.636,81.622,81.636,14400000.0
2008-06-19 06:06:00,81.635,81.641,81.624,81.624,17000000.0
2008-06-19 06:07:00,81.624,81.631,81.624,81.629,11200000.0
2008-06-19 06:08:00,81.593,81.622,81.522,81.602,13200000.0
2008-06-19 06:09:00,81.63,81.63,81.624,81.625,11200000.0
2008-06-19 06:10:00,81.645,81.645,81.609,81.609,14200000.0
2008-06-19 06:11:00,81.621,81.622,81.611,81.619,17600000.0
2008-06-19 06:12:00,81.61,81.624,81.61,81.624,12800000.0
2008-06-19 06:13:00,81.638,81.653,81.63,81.651,12800000.0
2008-06-19 06:14:00,81.623,81.657,81.623,81.657,14400000.0
2008-06-19 06:15:00,81.656,81.673,81.647,81.653,17600000.0
2008-06-19 06:16:00,81.674,81.674,81.664,81.664,17600000.0
2008-06-19 06:17:00,81.66,81.672,81.66,81.672,9600000.0
2008-06-19 06:18:00,81.675,81.694,81.675,81.694,14800000.0
2008-06-19 06:19:00,81.694,81.694,81.681,81.685,15400000.0
2008-06-19 06:20:00,81.696,81.696,81.671,81.685,12800000.0
2008-06-19 06:21:00,81.694,81.694,81.681,81.681,12800000.0
2008-06-19 06:22:00,81.683,81.685,81.668,81.685,12800000.0
2008-06-19 06:23:00,81.687,81.687,81.672,81.672,17600000.0
2008-06-19 06:24:00,81.664,81.668,81.652,81.652,11200000.0
2008-06-19 06:25:00,81.655,81.674,81.655,81.67,11200000.0
2008-06-19 06:26:00,81.659,81.661,81.653,81.657,11200000.0
2008-06-19 06:27:00,81.657,81.657,81.643,81.647,11200000.0
2008-06-19 06:28:00,81.653,81.653,81.642,81.645,11200000.0
2008-06-19 06:29:00,81.646,81.652,81.642,81.652,12800000.0
2008-06-19 06:30:00,81.654,81.662,81.641,81.641,12800000.0
2008-06-19 06:31:00,81.65,81.65,81.639,81.644,12800000.0
2008-06-19 06:32:00,81.646,81.653,81.641,81.653,11200000.0
2008-06-19 06:33:00,81.648,81.648,81.614,81.614,17000000.0
2008-06-19 06:34:00,81.592,81.596,81.588,81.589,11200000.0
2008-06-19 06:35:00,81.589,81.597,81.585,81.597,12800000.0
2008-06-19 06:36:00,81.608,81.623,81.605,81.617,14400000.0
2008-06-19 06:37:00,81.609,81.625,81.609,81.615,12800000.0
2008-06-19 06:38:00,81.629,81.638,81.629,81.638,12800000.0
2008-06-19 06:39:00,81.658,81.672,81.655,81.655,12800000.0
2008-06-19 06:40:00,81.653,81.681,81.653,81.681,12800000.0
2008-06-19 06:41:00,81.676,81.681,81.663,81.681,12800000.0
2008-06-19 06:42:00,81.682,81.682,81.671,81.671,12800000.0
2008-06-19 06:43:00,81.665,81.67,81.655,81.656,12800000.0
2008-06-19 06:44:00,81.664,81.664,81.651,81.653,17600000.0
2008-06-19 06:45:00,81.632,81.656,81.627,81.656,17600000.0
2008-06-19 06:46:00,81.642,81.655,81.642,81.649,11200000.0
2008-06-19 06:47:00,81.66,81.676,81.658,81.676,12800000.0
2008-06-19 06:48:00,81.672,81.682,81.668,81.671,12800000.0
2008-06-19 06:49:00,81.662,81.675,81.649,81.675,12800000.0
2008-06-19 06:50:00,81.666,81.666,81.642,81.642,12800000.0
2008-06-19 06:51:00,81.648,81.653,81.647,81.651,12800000.0
2008-06-19 06:52:00,81.647,81.652,81.641,81.642,12800000.0
2008-06-19 06:53:00,81.645,81.653,81.645,81.649,17600000.0
2008-06-19 06:54:00,81.648,81.652,81.643,81.652,14400000.0
2008-06-19 06:55:00,81.637,81.645,81.622,81.633,11200000.0
2008-06-19 06:56:00,81.655,81.658,81.647,81.652,12800000.0
2008-06-19 06:57:00,81.645,81.649,81.637,81.64,11200000.0
2008-06-19 06:58:00,81.651,81.66,81.65,81.653,17000000.0
2008-06-19 06:59:00,81.646,81.659,81.638,81.659,12800000.0
2008-06-19 07:00:00,81.661,81.666,81.573,81.644,14400000.0
2008-06-19 07:01:00,81.653,81.669,81.653,81.669,18000000.0
2008-06-19 07:02:00,81.677,81.682,81.667,81.667,11200000.0
2008-06-19 07:03:00,81.68,81.68,81.663,81.663,12800000.0
2008-06-19 07:04:00,81.669,81.673,81.666,81.673,12800000.0
2008-06-19 07:05:00,81.676,81.679,81.664,81.675,11200000.0
2008-06-19 07:06:00,81.674,81.681,81.672,81.672,12800000.0
2008-06-19 07:07:00,81.671,81.675,81.65,81.65,11200000.0
2008-06-19 07:08:00,81.65,81.652,81.637,81.652,11200000.0
2008-06-19 07:09:00,81.648,81.65,81.644,81.645,12800000.0
2008-06-19 07:10:00,81.64,81.641,81.63,81.641,11200000.0
2008-06-19 07:11:00,81.643,81.643,81.618,81.63,12800000.0
2008-06-19 07:12:00,81.635,81.646,81.635,81.646,11200000.0
2008-06-19 07:13:00,81.64,81.652,81.64,81.65,12800000.0
2008-06-19 07:14:00,81.673,81.673,81.643,81.653,10600000.0
2008-06-19 07:15:00,81.652,81.654,81.646,81.646,11200000.0
2008-06-19 07:16:00,81.648,81.655,81.645,81.654,17600000.0
2008-06-19 07:17:00,81.652,81.652,81.642,81.643,13200000.0
2008-06-19 07:18:00,81.639,81.646,81.636,81.646,14400000.0
2008-06-19 07:19:00,81.642,81.642,81.631,81.637,12800000.0
2008-06-19 07:20:00,81.639,81.641,81.628,81.638,16000000.0
2008-06-19 07:21:00,81.622,81.622,81.61,81.61,12800000.0
2008-06-19 07:22:00,81.608,81.621,81.608,81.621,17600000.0
2008-06-19 07:23:00,81.622,81.622,81.6,81.6,11200000.0
2008-06-19 07:24:00,81.584,81.584,81.57,81.57,16000000.0
2008-06-19 07:25:00,81.586,81.591,81.57,81.57,16000000.0
2008-06-19 07:26:00,81.555,81.559,81.543,81.557,16000000.0
2008-06-19 07:27:00,81.566,81.567,81.56,81.566,16000000.0
2008-06-19 07:28:00,81.564,81.578,81.564,81.574,14400000.0
2008-06-19 07:29:00,81.573,81.582,81.57,81.57,14400000.0
2008-06-19 07:30:00,81.558,81.562,81.546,81.56,12800000.0
2008-06-19 07:31:00,81.554,81.573,81.554,81.561,17600000.0
2008-06-19 07:32:00,81.568,81.568,81.559,81.559,12800000.0
2008-06-19 07:33:00,81.561,81.561,81.543,81.543,11200000.0
2008-06-19 07:34:00,81.555,81.556,81.549,81.551,13200000.0
2008-06-19 07:35:00,81.555,81.567,81.555,81.565,16000000.0
2008-06-19 07:36:00,81.569,81.571,81.563,81.57,16400000.0
2008-06-19 07:37:00,81.575,81.588,81.575,81.584,11200000.0
2008-06-19 07:38:00,81.588,81.59,81.57,81.57,11200000.0
2008-06-19 07:39:00,81.56,81.56,81.549,81.549,11200000.0
2008-06-19 07:40:00,81.552,81.555,81.545,81.553,11200000.0
2008-06-19 07:41:00,81.553,81.553,81.544,81.55,12800000.0
2008-06-19 07:42:00,81.566,81.572,81.558,81.572,12800000.0
2008-06-19 07:43:00,81.561,81.561,81.55,81.55,12800000.0
2008-06-19 07:44:00,81.552,81.556,81.551,81.551,11200000.0
2008-06-19 07:45:00,81.56,81.569,81.554,81.565,11200000.0
2008-06-19 07:46:00,81.546,81.555,81.545,81.555,11600000.0
2008-06-19 07:47:00,81.542,81.544,81.536,81.536,14400000.0
2008-06-19 07:48:00,81.545,81.545,81.533,81.533,14400000.0
2008-06-19 07:49:00,81.529,81.529,81.516,81.516,17600000.0
2008-06-19 07:50:00,81.517,81.519,81.503,81.519,15400000.0
2008-06-19 07:51:00,81.517,81.525,81.511,81.525,12200000.0
2008-06-19 07:52:00,81.521,81.541,81.52,81.541,16000000.0
2008-06-19 07:53:00,81.541,81.551,81.54,81.55,12800000.0
2008-06-19 07:54:00,81.556,81.556,81.548,81.548,12800000.0
2008-06-19 07:55:00,81.531,81.539,81.519,81.532,13200000.0
2008-06-19 07:56:00,81.532,81.533,81.507,81.533,16000000.0
2008-06-19 07:57:00,81.539,81.553,81.539,81.551,11200000.0
2008-06-19 07:58:00,81.564,81.567,81.558,81.561,11200000.0
2008-06-19 07:59:00,81.547,81.563,81.547,81.563,12800000.0
2008-06-19 08:00:00,81.572,81.585,81.556,81.578,14400000.0
2008-06-19 08:01:00,81.588,81.592,81.581,81.591,14400000.0
2008-06-19 08:02:00,81.582,81.582,81.553,81.557,12800000.0
2008-06-19 08:03:00,81.561,81.571,81.559,81.571,11200000.0
2008-06-19 08:04:00,81.575,81.579,81.565,81.566,11200000.0
2008-06-19 08:05:00,81.573,81.578,81.566,81.578,14400000.0
2008-06-19 08:06:00,81.582,81.587,81.575,81.58,16400000.0
2008-06-19 08:07:00,81.582,81.594,81.581,81.594,11200000.0
2008-06-19 08:08:00,81.576,81.586,81.573,81.578,12800000.0
2008-06-19 08:09:00,81.57,81.586,81.569,81.586,12800000.0
2008-06-19 08:10:00,81.573,81.593,81.573,81.58,12800000.0
2008-06-19 08:11:00,81.581,81.581,81.564,81.57,10600000.0
2008-06-19 08:12:00,81.549,81.568,81.549,81.568,16000000.0
2008-06-19 08:13:00,81.573,81.573,81.549,81.549,11200000.0
2008-06-19 08:14:00,81.55,81.55,81.533,81.546,11200000.0
2008-06-19 08:15:00,81.546,81.546,81.523,81.534,16000000.0
2008-06-19 08:16:00,81.539,81.558,81.539,81.558,11600000.0
2008-06-19 08:17:00,81.566,81.571,81.562,81.563,12800000.0
2008-06-19 08:18:00,81.535,81.535,81.511,81.512,12800000.0
2008-06-19 08:19:00,81.523,81.53,81.519,81.527,13800000.0
2008-06-19 08:20:00,81.536,81.552,81.536,81.552,11600000.0
2008-06-19 08:21:00,81.561,81.587,81.561,81.58,17600000.0
2008-06-19 08:22:00,81.591,81.594,81.586,81.592,11200000.0
2008-06-19 08:23:00,81.581,81.581,81.568,81.568,11200000.0
2008-06-19 08:24:00,81.53,81.53,81.505,81.509,17600000.0
2008-06-19 08:25:00,81.509,81.509,81.503,81.503,12800000.0
2008-06-19 08:26:00,81.525,81.53,81.521,81.53,12200000.0
2008-06-19 08:27:00,81.502,81.525,81.502,81.504,12800000.0
2008-06-19 08:28:00,81.497,81.497,81.478,81.491,17600000.0
2008-06-19 08:29:00,81.492,81.492,81.484,81.489,14400000.0
2008-06-19 08:30:00,81.492,81.502,81.492,81.498,11200000.0
2008-06-19 08:31:00,81.497,81.507,81.497,81.498,12800000.0
2008-06-19 08:32:00,81.49,81.511,81.49,81.503,11200000.0
2008-06-19 08:33:00,81.501,81.506,81.496,81.496,11200000.0
2008-06-19 08:34:00,81.506,81.517,81.501,81.504,17600000.0
2008-06-19 08:35:00,81.499,81.499,81.479,81.485,18000000.0
2008-06-19 08:36:00,81.49,81.504,81.49,81.504,17600000.0
2008-06-19 08:37:00,81.504,81.522,81.504,81.522,11200000.0
2008-06-19 08:38:00,81.527,81.53,81.516,81.524,16000000.0
2008-06-19 08:39:00,81.512,81.535,81.512,81.535,16000000.0
2008-06-19 08:40:00,81.549,81.564,81.549,81.559,16000000.0
2008-06-19 08:41:00,81.544,81.544,81.521,81.521,17600000.0
2008-06-19 08:42:00,81.519,81.519,81.51,81.513,12800000.0
2008-06-19 08:43:00,81.506,81.506,81.492,81.498,12800000.0
2008-06-19 08:44:00,81.494,81.494,81.473,81.473,12200000.0
2008-06-19 08:45:00,81.471,81.482,81.462,81.462,16000000.0
2008-06-19 08:46:00,81.483,81.509,81.483,81.508,11200000.0
2008-06-19 08:47:00,81.513,81.513,81.5,81.504,11200000.0
2008-06-19 08:48:00,81.5,81.502,81.479,81.479,12800000.0
2008-06-19 08:49:00,81.456,81.459,81.444,81.454,17600000.0
2008-06-19 08:50:00,81.453,81.458,81.44,81.453,12800000.0
2008-06-19 08:51:00,81.466,81.474,81.463,81.47,17600000.0
2008-06-19 08:52:00,81.485,81.485,81.449,81.453,11200000.0
2008-06-19 08:53:00,81.482,81.482,81.462,81.462,16000000.0
2008-06-19 08:54:00,81.469,81.477,81.467,81.473,13800000.0
2008-06-19 08:55:00,81.469,81.477,81.464,81.464,16000000.0
2008-06-19 08:56:00,81.47,81.486,81.47,81.486,12800000.0
2008-06-19 08:57:00,81.472,81.472,81.458,81.458,11600000.0
2008-06-19 08:58:00,81.428,81.428,81.411,81.415,12800000.0
2008-06-19 08:59:00,81.428,81.443,81.428,81.435,12800000.0
2008-06-19 09:00:00,81.434,81.436,81.429,81.434,17600000.0
2008-06-19 09:01:00,81.443,81.447,81.434,81.434,11200000.0
2008-06-19 09:02:00,81.439,81.442,81.428,81.435,11200000.0
2008-06-19 09:03:00,81.436,81.449,81.428,81.449,16000000.0
2008-06-19 09:04:00,81.453,81.459,81.451,81.459,11200000.0
2008-06-19 09:05:00,81.455,81.462,81.454,81.455,11200000.0
2008-06-19 09:06:00,81.451,81.451,81.432,81.439,12800000.0
2008-06-19 09:07:00,81.429,81.429,81.42,81.427,12800000.0
2008-06-19 09:08:00,81.421,81.438,81.421,81.435,12800000.0
2008-06-19 09:09:00,81.446,81.458,81.441,81.451,17600000.0
2008-06-19 09:10:00,81.451,81.451,81.43,81.43,13600000.0
2008-06-19 09:11:00,81.426,81.426,81.411,81.414,12800000.0
2008-06-19 09:12:00,81.391,81.42,81.391,81.42,12200000.0
2008-06-19 09:13:00,81.424,81.44,81.424,81.433,11200000.0
2008-06-19 09:14:00,81.446,81.469,81.446,81.465,11200000.0
2008-06-19 09:15:00,81.466,81.466,81.456,81.46,11200000.0
2008-06-19 09:16:00,81.446,81.451,81.443,81.443,12800000.0
2008-06-19 09:17:00,81.45,81.453,81.444,81.453,11200000.0
2008-06-19 09:18:00,81.452,81.461,81.451,81.451,14400000.0
2008-06-19 09:19:00,81.451,81.451,81.438,81.45,12800000.0
2008-06-19 09:20:00,81.468,81.478,81.466,81.478,16000000.0
2008-06-19 09:21:00,81.471,81.471,81.452,81.452,11200000.0
2008-06-19 09:22:00,81.45,81.454,81.44,81.44,17600000.0
2008-06-19 09:23:00,81.429,81.444,81.429,81.436,12800000.0
2008-06-19 09:24:00,81.439,81.439,81.429,81.439,12800000.0
2008-06-19 09:25:00,81.451,81.472,81.446,81.472,12800000.0
2008-06-19 09:26:00,81.465,81.477,81.463,81.477,11200000.0
2008-06-19 09:27:00,81.472,81.472,81.46,81.46,11200000.0
2008-06-19 09:28:00,81.453,81.457,81.452,81.454,12800000.0
2008-06-19 09:29:00,81.454,81.455,81.416,81.416,11200000.0
2008-06-19 09:30:00,81.424,81.434,81.424,81.433,12200000.0
2008-06-19 09:31:00,81.431,81.434,81.429,81.43,12800000.0
2008-06-19 09:32:00,81.406,81.412,81.392,81.402,14400000.0
2008-06-19 09:33:00,81.431,81.454,81.431,81.453,12800000.0
2008-06-19 09:34:00,81.476,81.49,81.471,81.474,11200000.0
2008-06-19 09:35:00,81.472,81.486,81.467,81.472,12800000.0
2008-06-19 09:36:00,81.464,81.483,81.464,81.476,16000000.0
2008-06-19 09:37:00,81.498,81.5,81.428,81.498,16000000.0
2008-06-19 09:38:00,81.502,81.502,81.48,81.484,11200000.0
2008-06-19 09:39:00,81.484,81.484,81.474,81.483,12800000.0
2008-06-19 09:40:00,81.481,81.481,81.44,81.44,16000000.0
2008-06-19 09:41:00,81.457,81.473,81.457,81.464,11200000.0
2008-06-19 09:42:00,81.461,81.473,81.461,81.473,11200000.0
2008-06-19 09:43:00,81.478,81.478,81.461,81.461,12200000.0
2008-06-19 09:44:00,81.459,81.499,81.459,81.493,14400000.0
2008-06-19 09:45:00,81.506,81.506,81.492,81.494,12800000.0
2008-06-19 09:46:00,81.497,81.497,81.467,81.467,11200000.0
2008-06-19 09:47:00,81.486,81.486,81.469,81.476,12800000.0
2008-06-19 09:48:00,81.5,81.531,81.5,81.527,10600000.0
2008-06-19 09:49:00,81.533,81.538,81.514,81.515,12800000.0
2008-06-19 09:50:00,81.506,81.506,81.498,81.499,16000000.0
2008-06-19 09:51:00,81.502,81.509,81.491,81.491,16000000.0
2008-06-19 09:52:00,81.471,81.471,81.457,81.463,11200000.0
2008-06-19 09:53:00,81.471,81.471,81.455,81.462,12800000.0
2008-06-19 09:54:00,81.457,81.457,81.444,81.446,17600000.0
2008-06-19 09:55:00,81.438,81.438,81.419,81.419,11200000.0
2008-06-19 09:56:00,81.417,81.434,81.417,81.424,12800000.0
2008-06-19 09:57:00,81.418,81.431,81.404,81.404,17000000.0
2008-06-19 09:58:00,81.402,81.416,81.316,81.416,17600000.0
2008-06-19 09:59:00,81.406,81.426,81.406,81.426,17600000.0
2008-06-19 10:00:00,81.424,81.43,81.418,81.429,11200000.0
2008-06-19 10:01:00,81.422,81.425,81.399,81.399,12800000.0
2008-06-19 10:02:00,81.412,81.417,81.409,81.41,16000000.0
2008-06-19 10:03:00,81.415,81.425,81.41,81.41,11200000.0
2008-06-19 10:04:00,81.426,81.426,81.407,81.407,12800000.0
2008-06-19 10:05:00,81.422,81.424,81.4,81.4,8000000.0
2008-06-19 10:06:00,81.407,81.414,81.405,81.413,17600000.0
2008-06-19 10:07:00,81.421,81.434,81.417,81.434,12200000.0
2008-06-19 10:08:00,81.411,81.416,81.409,81.416,11200000.0
2008-06-19 10:09:00,81.425,81.433,81.418,81.428,12800000.0
2008-06-19 10:10:00,81.434,81.438,81.425,81.425,11200000.0
2008-06-19 10:11:00,81.428,81.432,81.423,81.425,11200000.0
2008-06-19 10:12:00,81.431,81.46,81.431,81.46,12800000.0
2008-06-19 10:13:00,81.45,81.453,81.444,81.452,12800000.0
2008-06-19 10:14:00,81.455,81.477,81.455,81.477,10600000.0
2008-06-19 10:15:00,81.493,81.505,81.493,81.5,12200000.0
2008-06-19 10:16:00,81.477,81.485,81.464,81.464,12800000.0
2008-06-19 10:17:00,81.467,81.467,81.456,81.456,11200000.0
2008-06-19 10:18:00,81.442,81.448,81.422,81.447,11200000.0
2008-06-19 10:19:00,81.442,81.443,81.434,81.443,11200000.0
2008-06-19 10:20:00,81.45,81.465,81.45,81.463,17000000.0
2008-06-19 10:21:00,81.457,81.476,81.457,81.476,16000000.0
2008-06-19 10:22:00,81.468,81.481,81.468,81.481,11200000.0
2008-06-19 10:23:00,81.494,81.506,81.492,81.506,11200000.0
2008-06-19 10:24:00,81.504,81.518,81.504,81.518,12800000.0
2008-06-19 10:25:00,81.527,81.527,81.508,81.509,11200000.0
2008-06-19 10:26:00,81.504,81.514,81.504,81.514,12200000.0
2008-06-19 10:27:00,81.521,81.536,81.521,81.534,11200000.0
2008-06-19 10:28:00,81.519,81.519,81.502,81.502,12800000.0
2008-06-19 10:29:00,81.523,81.531,81.523,81.526,11200000.0
2008-06-19 10:30:00,81.506,81.567,81.506,81.561,12200000.0
2008-06-19 10:31:00,81.575,81.592,81.531,81.531,12800000.0
2008-06-19 10:32:00,81.534,81.583,81.534,81.583,17600000.0
2008-06-19 10:33:00,81.596,81.605,81.594,81.603,11200000.0
2008-06-19 10:34:00,81.612,81.612,81.59,81.59,11200000.0
2008-06-19 10:35:00,81.586,81.604,81.574,81.604,11200000.0
2008-06-19 10:36:00,81.6,81.6,81.593,81.594,11200000.0
2008-06-19 10:37:00,81.602,81.627,81.513,81.622,11200000.0
2008-06-19 10:38:00,81.626,81.626,81.6,81.608,12800000.0
2008-06-19 10:39:00,81.599,81.599,81.588,81.59,11200000.0
2008-06-19 10:40:00,81.597,81.617,81.597,81.609,16000000.0
2008-06-19 10:41:00,81.609,81.646,81.609,81.643,12800000.0
2008-06-19 10:42:00,81.65,81.65,81.632,81.647,11200000.0
2008-06-19 10:43:00,81.662,81.672,81.65,81.672,11200000.0
2008-06-19 10:44:00,81.668,81.676,81.667,81.676,12800000.0
2008-06-19 10:45:00,81.666,81.67,81.657,81.657,12800000.0
2008-06-19 10:46:00,81.664,81.667,81.656,81.66,12200000.0
2008-06-19 10:47:00,81.655,81.664,81.638,81.664,12800000.0
2008-06-19 10:48:00,81.669,81.677,81.669,81.677,12800000.0
2008-06-19 10:49:00,81.66,81.687,81.66,81.687,11200000.0
2008-06-19 10:50:00,81.688,81.688,81.673,81.673,16000000.0
2008-06-19 10:51:00,81.697,81.708,81.694,81.708,17600000.0
2008-06-19 10:52:00,81.709,81.718,81.698,81.718,11200000.0
2008-06-19 10:53:00,81.72,81.724,81.692,81.692,11200000.0
2008-06-19 10:54:00,81.703,81.708,81.689,81.689,17600000.0
2008-06-19 10:55:00,81.693,81.707,81.686,81.707,11200000.0
2008-06-19 10:56:00,81.675,81.694,81.668,81.694,11200000.0
2008-06-19 10:57:00,81.694,81.709,81.689,81.689,16000000.0
2008-06-19 10:58:00,81.687,81.689,81.595,81.689,12200000.0
2008-06-19 10:59:00,81.685,81.685,81.655,81.655,11200000.0
2008-06-19 11:00:00,81.657,81.659,81.641,81.659,12800000.0
2008-06-19 11:01:00,81.674,81.689,81.674,81.686,12800000.0
2008-06-19 11:02:00,81.674,81.681,81.654,81.654,16000000.0
2008-06-19 11:03:00,81.665,81.665,81.642,81.651,13200000.0
2008-06-19 11:04:00,81.646,81.653,81.644,81.644,14400000.0
2008-06-19 11:05:00,81.649,81.649,81.633,81.645,10400000.0
2008-06-19 11:06:00,81.647,81.647,81.625,81.629,17600000.0
2008-06-19 11:07:00,81.625,81.631,81.612,81.624,17600000.0
2008-06-19 11:08:00,81.575,81.644,81.575,81.627,11200000.0
2008-06-19 11:09:00,81.586,81.619,81.582,81.602,17600000.0
2008-06-19 11:10:00,81.614,81.62,81.601,81.62,12800000.0
2008-06-19 11:11:00,81.627,81.627,81.621,81.622,11200000.0
2008-06-19 11:12:00,81.588,81.615,81.578,81.612,17600000.0
2008-06-19 11:13:00,81.622,81.635,81.613,81.629,14400000.0
2008-06-19 11:14:00,81.634,81.646,81.622,81.643,11200000.0
2008-06-19 11:15:00,81.642,81.645,81.616,81.623,11200000.0
2008-06-19 11:16:00,81.621,81.632,81.621,81.632,12200000.0
2008-06-19 11:17:00,81.641,81.659,81.636,81.659,11200000.0
2008-06-19 11:18:00,81.654,81.664,81.649,81.664,12800000.0
2008-06-19 11:19:00,81.65,81.652,81.639,81.652,17600000.0
2008-06-19 11:20:00,81.647,81.66,81.64,81.66,12800000.0
2008-06-19 11:21:00,81.668,81.668,81.653,81.653,14400000.0
2008-06-19 11:22:00,81.647,81.657,81.645,81.653,12800000.0
2008-06-19 11:23:00,81.661,81.674,81.651,81.674,11200000.0
2008-06-19 11:24:00,81.663,81.667,81.652,81.654,12800000.0
2008-06-19 11:25:00,81.638,81.638,81.617,81.624,17000000.0
2008-06-19 11:26:00,81.628,81.631,81.623,81.625,14400000.0
2008-06-19 11:27:00,81.621,81.622,81.607,81.615,11200000.0
2008-06-19 11:28:00,81.615,81.621,81.615,81.619,14400000.0
2008-06-19 11:29:00,81.626,81.626,81.614,81.619,13800000.0
2008-06-19 11:30:00,81.618,81.627,81.615,81.621,14400000.0
2008-06-19 11:31:00,81.615,81.619,81.613,81.617,11200000.0
2008-06-19 11:32:00,81.617,81.617,81.592,81.593,18000000.0
2008-06-19 11:33:00,81.583,81.595,81.579,81.579,12200000.0
2008-06-19 11:34:00,81.595,81.611,81.595,81.604,12800000.0
2008-06-19 11:35:00,81.605,81.608,81.59,81.59,11200000.0
2008-06-19 11:36:00,81.594,81.605,81.594,81.605,12800000.0
2008-06-19 11:37:00,81.6,81.607,81.592,81.592,11200000.0
2008-06-19 11:38:00,81.582,81.59,81.582,81.585,11200000.0
2008-06-19 11:39:00,81.596,81.603,81.586,81.599,11200000.0
2008-06-19 11:40:00,81.593,81.596,81.588,81.593,11200000.0
2008-06-19 11:41:00,81.595,81.606,81.592,81.596,16000000.0
2008-06-19 11:42:00,81.561,81.577,81.557,81.577,18000000.0
2008-06-19 11:43:00,81.595,81.6,81.586,81.592,10600000.0
2008-06-19 11:44:00,81.586,81.586,81.579,81.583,11200000.0
2008-06-19 11:45:00,81.582,81.602,81.582,81.601,14400000.0
2008-06-19 11:46:00,81.595,81.611,81.595,81.611,11200000.0
2008-06-19 11:47:00,81.599,81.616,81.596,81.615,17600000.0
2008-06-19 11:48:00,81.618,81.619,81.606,81.617,11200000.0
2008-06-19 11:49:00,81.614,81.625,81.614,81.614,12800000.0
2008-06-19 11:50:00,81.612,81.612,81.603,81.603,17600000.0
2008-06-19 11:51:00,81.601,81.604,81.596,81.597,11200000.0
2008-06-19 11:52:00,81.6,81.6,81.59,81.597,11200000.0
2008-06-19 11:53:00,81.598,81.601,81.586,81.599,16000000.0
2008-06-19 11:54:00,81.604,81.606,81.598,81.602,14400000.0
2008-06-19 11:55:00,81.582,81.59,81.522,81.59,10600000.0
2008-06-19 11:56:00,81.572,81.572,81.547,81.547,12800000.0
2008-06-19 11:57:00,81.554,81.563,81.554,81.556,18000000.0
2008-06-19 11:58:00,81.564,81.564,81.556,81.559,11200000.0
2008-06-19 11:59:00,81.58,81.611,81.58,81.611,11200000.0
2008-06-19 12:00:00,81.622,81.622,81.595,81.595,11200000.0
2008-06-19 12:01:00,81.605,81.643,81.605,81.641,11200000.0
2008-06-19 12:02:00,81.648,81.655,81.648,81.649,14400000.0
2008-06-19 12:03:00,81.637,81.637,81.621,81.627,11200000.0
2008-06-19 12:04:00,81.621,81.623,81.611,81.616,17600000.0
2008-06-19 12:05:00,81.613,81.619,81.607,81.618,17600000.0
2008-06-19 12:06:00,81.621,81.621,81.608,81.608,12800000.0
2008-06-19 12:07:00,81.625,81.64,81.625,81.631,11200000.0
2008-06-19 12:08:00,81.613,81.618,81.605,81.61,11200000.0
2008-06-19 12:09:00,81.61,81.619,81.609,81.61,14400000.0
2008-06-19 12:10:00,81.609,81.613,81.582,81.582,11200000.0
2008-06-19 12:11:00,81.604,81.604,81.595,81.595,12800000.0
2008-06-19 12:12:00,81.582,81.606,81.582,81.594,11200000.0
2008-06-19 12:13:00,81.607,81.607,81.596,81.602,11200000.0
2008-06-19 12:14:00,81.612,81.622,81.61,81.622,12800000.0
2008-06-19 12:15:00,81.637,81.641,81.635,81.635,12800000.0
2008-06-19 12:16:00,81.632,81.642,81.625,81.642,12800000.0
2008-06-19 12:17:00,81.622,81.637,81.56,81.637,17600000.0
2008-06-19 12:18:00,81.646,81.646,81.61,81.632,16000000.0
2008-06-19 12:19:00,81.631,81.631,81.612,81.631,12800000.0
2008-06-19 12:20:00,81.607,81.624,81.595,81.598,14400000.0
2008-06-19 12:21:00,81.628,81.628,81.597,81.604,16000000.0
2008-06-19 12:22:00,81.615,81.619,81.611,81.612,16000000.0
2008-06-19 12:23:00,81.613,81.613,81.593,81.594,14800000.0
2008-06-19 12:24:00,81.576,81.577,81.567,81.573,12800000.0
2008-06-19 12:25:00,81.58,81.581,81.56,81.56,11600000.0
2008-06-19 12:26:00,81.554,81.559,81.554,81.555,11200000.0
2008-06-19 12:27:00,81.557,81.57,81.557,81.57,11200000.0
2008-06-19 12:28:00,81.57,81.573,81.56,81.572,12200000.0
2008-06-19 12:29:00,81.562,81.563,81.552,81.563,17600000.0
2008-06-19 12:30:00,81.57,81.586,81.57,81.581,17600000.0
2008-06-19 12:31:00,81.572,81.574,81.558,81.567,12800000.0
2008-06-19 12:32:00,81.572,81.588,81.572,81.581,12800000.0
2008-06-19 12:33:00,81.576,81.576,81.561,81.565,14400000.0
2008-06-19 12:34:00,81.558,81.566,81.554,81.556,12800000.0
2008-06-19 12:35:00,81.553,81.553,81.536,81.54,11200000.0
2008-06-19 12:36:00,81.537,81.54,81.533,81.538,11200000.0
2008-06-19 12:37:00,81.53,81.543,81.52,81.532,11200000.0
2008-06-19 12:38:00,81.548,81.563,81.467,81.558,17600000.0
2008-06-19 12:39:00,81.559,81.567,81.555,81.555,16000000.0
2008-06-19 12:40:00,81.547,81.549,81.529,81.541,16000000.0
2008-06-19 12:41:00,81.53,81.542,81.526,81.542,12200000.0
2008-06-19 12:42:00,81.547,81.564,81.547,81.564,14400000.0
2008-06-19 12:43:00,81.578,81.578,81.567,81.572,12800000.0
2008-06-19 12:44:00,81.565,81.579,81.559,81.579,17600000.0
2008-06-19 12:45:00,81.583,81.587,81.577,81.583,16000000.0
2008-06-19 12:46:00,81.583,81.583,81.571,81.574,12800000.0
2008-06-19 12:47:00,81.572,81.588,81.572,81.574,12800000.0
2008-06-19 12:48:00,81.582,81.585,81.574,81.574,11200000.0
2008-06-19 12:49:00,81.57,81.57,81.558,81.569,16000000.0
2008-06-19 12:50:00,81.575,81.581,81.57,81.58,14400000.0
2008-06-19 12:51:00,81.586,81.599,81.584,81.599,11200000.0
2008-06-19 12:52:00,81.632,81.647,81.626,81.647,11200000.0
2008-06-19 12:53:00,81.652,81.659,81.652,81.654,11200000.0
2008-06-19 12:54:00,81.68,81.691,81.68,81.689,12800000.0
2008-06-19 12:55:00,81.69,81.698,81.679,81.679,16000000.0
2008-06-19 12:56:00,81.676,81.687,81.676,81.678,11200000.0
2008-06-19 12:57:00,81.665,81.687,81.665,81.687,11200000.0
2008-06-19 12:58:00,81.694,81.705,81.693,81.696,17000000.0
2008-06-19 12:59:00,81.691,81.704,81.691,81.693,16000000.0
2008-06-19 13:00:00,81.697,81.707,81.691,81.707,12800000.0
2008-06-19 13:01:00,81.688,81.703,81.688,81.703,14400000.0
2008-06-19 13:02:00,81.71,81.713,81.708,81.713,12800000.0
2008-06-19 13:03:00,81.705,81.713,81.692,81.696,16000000.0
2008-06-19 13:04:00,81.687,81.69,81.687,81.689,10600000.0
2008-06-19 13:05:00,81.685,81.69,81.682,81.69,12800000.0
2008-06-19 13:06:00,81.686,81.702,81.681,81.702,11200000.0
2008-06-19 13:07:00,81.694,81.704,81.691,81.701,14400000.0
2008-06-19 13:08:00,81.704,81.72,81.704,81.719,17600000.0
2008-06-19 13:09:00,81.723,81.726,81.719,81.724,12800000.0
2008-06-19 13:10:00,81.705,81.753,81.705,81.753,15400000.0
2008-06-19 13:11:00,81.731,81.731,81.719,81.719,11200000.0
2008-06-19 13:12:00,81.73,81.73,81.717,81.717,12800000.0
2008-06-19 13:13:00,81.705,81.713,81.695,81.697,17600000.0
2008-06-19 13:14:00,81.71,81.71,81.688,81.688,12800000.0
2008-06-19 13:15:00,81.704,81.715,81.701,81.715,12800000.0
2008-06-19 13:16:00,81.709,81.721,81.707,81.721,17600000.0
2008-06-19 13:17:00,81.705,81.717,81.705,81.711,13200000.0
2008-06-19 13:18:00,81.707,81.708,81.681,81.681,11200000.0
2008-06-19 13:19:00,81.672,81.73,81.672,81.73,16000000.0
2008-06-19 13:20:00,81.72,81.727,81.714,81.721,17600000.0
2008-06-19 13:21:00,81.708,81.708,81.691,81.693,11200000.0
2008-06-19 13:22:00,81.696,81.702,81.689,81.702,13200000.0
2008-06-19 13:23:00,81.699,81.711,81.699,81.707,12800000.0
2008-06-19 13:24:00,81.727,81.744,81.724,81.744,11200000.0
2008-06-19 13:25:00,81.743,81.766,81.743,81.759,17600000.0
2008-06-19 13:26:00,81.757,81.757,81.727,81.727,17000000.0
2008-06-19 13:27:00,81.706,81.713,81.701,81.713,12800000.0
2008-06-19 13:28:00,81.722,81.728,81.631,81.728,16000000.0
2008-06-19 13:29:00,81.661,81.768,81.661,81.734,11200000.0
2008-06-19 13:30:00,81.736,81.751,81.736,81.742,12800000.0
2008-06-19 13:31:00,81.719,81.732,81.719,81.732,11200000.0
2008-06-19 13:32:00,81.725,81.735,81.722,81.735,10600000.0
2008-06-19 13:33:00,81.734,81.734,81.722,81.722,19200000.0
2008-06-19 13:34:00,81.715,81.725,81.715,81.72,12800000.0
2008-06-19 13:35:00,81.725,81.725,81.714,81.721,36800000.0
2008-06-19 13:36:00,81.728,81.73,81.722,81.722,17600000.0
2008-06-19 13:37:00,81.721,81.729,81.721,81.729,14400000.0
2008-06-19 13:38:00,81.723,81.723,81.693,81.696,34000000.0
2008-06-19 13:39:00,81.689,81.703,81.689,81.703,14400000.0
2008-06-19 13:40:00,81.704,81.712,81.704,81.708,39800000.0
2008-06-19 13:41:00,81.704,81.706,81.7,81.703,16400000.0
2008-06-19 13:42:00,81.697,81.717,81.697,81.713,11200000.0
2008-06-19 13:43:00,81.715,81.715,81.706,81.713,27200000.0
2008-06-19 13:44:00,81.721,81.721,81.709,81.716,34000000.0
2008-06-19 13:45:00,81.727,81.742,81.719,81.74,20800000.0
2008-06-19 13:46:00,81.786,81.814,81.786,81.814,24000000.0
2008-06-19 13:47:00,81.801,81.804,81.797,81.797,12800000.0
2008-06-19 13:48:00,81.794,81.799,81.783,81.783,12800000.0
2008-06-19 13:49:00,81.787,81.787,81.774,81.774,17600000.0
2008-06-19 13:50:00,81.777,81.798,81.777,81.798,11200000.0
2008-06-19 13:51:00,81.8,81.803,81.798,81.802,24000000.0
2008-06-19 13:52:00,81.811,81.811,81.786,81.786,12800000.0
2008-06-19 13:53:00,81.791,81.791,81.757,81.757,17600000.0
2008-06-19 13:54:00,81.729,81.754,81.729,81.733,25600000.0
2008-06-19 13:55:00,81.75,81.753,81.744,81.744,14400000.0
2008-06-19 13:56:00,81.755,81.755,81.744,81.746,14800000.0
2008-06-19 13:57:00,81.747,81.747,81.728,81.746,28800000.0
2008-06-19 13:58:00,81.752,81.752,81.74,81.745,14400000.0
2008-06-19 13:59:00,81.751,81.751,81.72,81.737,32000000.0
2008-06-19 14:00:00,81.735,81.742,81.728,81.728,48000000.0
2008-06-19 14:01:00,81.735,81.739,81.732,81.732,32000000.0
2008-06-19 14:02:00,81.715,81.715,81.688,81.688,14400000.0
2008-06-19 14:03:00,81.681,81.688,81.681,81.686,14400000.0
2008-06-19 14:04:00,81.679,81.686,81.677,81.686,11200000.0
2008-06-19 14:05:00,81.683,81.683,81.67,81.67,24000000.0
2008-06-19 14:06:00,81.661,81.669,81.66,81.669,37200000.0
2008-06-19 14:07:00,81.681,81.682,81.671,81.674,40000000.0
2008-06-19 14:08:00,81.669,81.671,81.666,81.666,16000000.0
2008-06-19 14:09:00,81.668,81.684,81.658,81.684,33600000.0
2008-06-19 14:10:00,81.698,81.698,81.678,81.678,33000000.0
2008-06-19 14:11:00,81.67,81.682,81.67,81.682,14400000.0
2008-06-19 14:12:00,81.685,81.698,81.685,81.694,27200000.0
2008-06-19 14:13:00,81.694,81.694,81.684,81.687,14400000.0
2008-06-19 14:14:00,81.686,81.686,81.678,81.678,12800000.0
2008-06-19 14:15:00,81.675,81.68,81.67,81.679,28800000.0
2008-06-19 14:16:00,81.686,81.711,81.686,81.705,25600000.0
2008-06-19 14:17:00,81.704,81.748,81.704,81.748,12800000.0
2008-06-19 14:18:00,81.74,81.741,81.736,81.741,15400000.0
2008-06-19 14:19:00,81.727,81.731,81.724,81.724,12800000.0
2008-06-19 14:20:00,81.725,81.732,81.723,81.724,25600000.0
2008-06-19 14:21:00,81.74,81.794,81.74,81.794,28800000.0
2008-06-19 14:22:00,81.79,81.79,81.779,81.787,24000000.0
2008-06-19 14:23:00,81.798,81.798,81.782,81.782,48000000.0
2008-06-19 14:24:00,81.793,81.793,81.775,81.784,12800000.0
2008-06-19 14:25:00,81.783,81.794,81.783,81.789,12800000.0
2008-06-19 14:26:00,81.79,81.8,81.788,81.795,12800000.0
2008-06-19 14:27:00,81.794,81.794,81.772,81.779,17600000.0
2008-06-19 14:28:00,81.799,81.8,81.783,81.787,11200000.0
2008-06-19 14:29:00,81.799,81.807,81.797,81.807,36800000.0
2008-06-19 14:30:00,81.778,81.793,81.773,81.773,22400000.0
2008-06-19 14:31:00,81.758,81.776,81.758,81.768,20800000.0
2008-06-19 14:32:00,81.78,81.781,81.773,81.776,40000000.0
2008-06-19 14:33:00,81.776,81.79,81.769,81.79,24000000.0
2008-06-19 14:34:00,81.8,81.838,81.8,81.838,33600000.0
2008-06-19 14:35:00,81.836,81.836,81.801,81.816,14400000.0
2008-06-19 14:36:00,81.825,81.836,81.817,81.836,12800000.0
2008-06-19 14:37:00,81.835,81.849,81.824,81.849,11200000.0
2008-06-19 14:38:00,81.854,81.854,81.845,81.851,56000000.0
2008-06-19 14:39:00,81.851,81.871,81.851,81.871,12800000.0
2008-06-19 14:40:00,81.871,81.899,81.871,81.886,14400000.0
2008-06-19 14:41:00,81.876,81.889,81.873,81.885,55400000.0
2008-06-19 14:42:00,81.892,81.913,81.892,81.908,12800000.0
2008-06-19 14:43:00,81.913,81.918,81.913,81.914,25600000.0
2008-06-19 14:44:00,81.91,81.912,81.894,81.894,11200000.0
2008-06-19 14:45:00,81.886,81.895,81.872,81.895,11200000.0
2008-06-19 14:46:00,81.906,81.91,81.891,81.891,11200000.0
2008-06-19 14:47:00,81.888,81.897,81.888,81.897,16000000.0
2008-06-19 14:48:00,81.896,81.896,81.892,81.893,18600000.0
2008-06-19 14:49:00,81.9,81.909,81.894,81.905,32000000.0
2008-06-19 14:50:00,81.9,81.9,81.884,81.891,28600000.0
2008-06-19 14:51:00,81.891,81.894,81.884,81.892,32400000.0
2008-06-19 14:52:00,81.896,81.902,81.89,81.89,12800000.0
2008-06-19 14:53:00,81.894,81.897,81.877,81.877,17000000.0
2008-06-19 14:54:00,81.864,81.874,81.864,81.873,12800000.0
2008-06-19 14:55:00,81.868,81.875,81.866,81.87,16000000.0
2008-06-19 14:56:00,81.859,81.874,81.859,81.874,12800000.0
2008-06-19 14:57:00,81.871,81.871,81.848,81.848,12800000.0
2008-06-19 14:58:00,81.853,81.853,81.843,81.846,17600000.0
2008-06-19 14:59:00,81.853,81.853,81.844,81.849,16000000.0
2008-06-19 15:00:00,81.831,81.833,81.824,81.833,14400000.0
2008-06-19 15:01:00,81.828,81.843,81.826,81.837,12800000.0
2008-06-19 15:02:00,81.845,81.864,81.836,81.864,27200000.0
2008-06-19 15:03:00,81.85,81.851,81.843,81.843,12800000.0
2008-06-19 15:04:00,81.851,81.864,81.851,81.862,24000000.0
2008-06-19 15:05:00,81.868,81.868,81.853,81.858,11200000.0
2008-06-19 15:06:00,81.85,81.858,81.85,81.852,11200000.0
2008-06-19 15:07:00,81.849,81.859,81.849,81.859,25000000.0
2008-06-19 15:08:00,81.877,81.905,81.877,81.905,22400000.0
2008-06-19 15:09:00,81.878,81.884,81.864,81.864,16000000.0
2008-06-19 15:10:00,81.895,81.905,81.895,81.902,40000000.0
2008-06-19 15:11:00,81.898,81.899,81.891,81.899,32000000.0
2008-06-19 15:12:00,81.887,81.887,81.874,81.874,30400000.0
2008-06-19 15:13:00,81.863,81.868,81.862,81.868,44800000.0
2008-06-19 15:14:00,81.878,81.884,81.878,81.881,35600000.0
2008-06-19 15:15:00,81.885,81.898,81.885,81.891,22400000.0
2008-06-19 15:16:00,81.9,81.9,81.89,81.9,36800000.0
2008-06-19 15:17:00,81.908,81.936,81.908,81.934,22400000.0
2008-06-19 15:18:00,81.945,81.957,81.945,81.947,22400000.0
2008-06-19 15:19:00,81.944,81.952,81.944,81.946,16000000.0
2008-06-19 15:20:00,81.936,81.943,81.936,81.938,24000000.0
2008-06-19 15:21:00,81.949,81.951,81.946,81.949,14400000.0
2008-06-19 15:22:00,81.94,81.942,81.929,81.933,14400000.0
2008-06-19 15:23:00,81.935,81.95,81.935,81.943,47400000.0
2008-06-19 15:24:00,81.949,81.958,81.942,81.942,25600000.0
2008-06-19 15:25:00,81.94,81.948,81.938,81.946,27200000.0
2008-06-19 15:26:00,81.955,81.955,81.943,81.95,40000000.0
2008-06-19 15:27:00,81.946,81.946,81.943,81.944,28800000.0
2008-06-19 15:28:00,81.937,81.937,81.894,81.894,70200000.0
2008-06-19 15:29:00,81.885,81.885,81.794,81.883,46200000.0
2008-06-19 15:30:00,81.831,81.997,81.831,81.866,115200000.0
2008-06-19 15:31:00,81.943,81.95,81.93,81.93,60800000.0
2008-06-19 15:32:00,81.909,81.911,81.905,81.911,30400000.0
2008-06-19 15:33:00,81.907,81.923,81.905,81.923,30400000.0
2008-06-19 15:34:00,81.92,81.921,81.896,81.896,21800000.0
2008-06-19 15:35:00,81.89,81.89,81.863,81.884,33600000.0
2008-06-19 15:36:00,81.877,81.895,81.874,81.895,31400000.0
2008-06-19 15:37:00,81.907,81.948,81.907,81.926,29800000.0
2008-06-19 15:38:00,81.93,81.934,81.918,81.918,59600000.0
2008-06-19 15:39:00,81.911,81.913,81.899,81.909,36800000.0
2008-06-19 15:40:00,81.896,81.903,81.891,81.892,35200000.0
2008-06-19 15:41:00,81.893,81.905,81.89,81.896,25000000.0
2008-06-19 15:42:00,81.898,81.904,81.898,81.9,42600000.0
2008-06-19 15:43:00,81.894,81.903,81.886,81.894,27200000.0
2008-06-19 15:44:00,81.9,81.907,81.886,81.886,27200000.0
2008-06-19 15:45:00,81.899,81.899,81.881,81.895,16000000.0
2008-06-19 15:46:00,81.898,81.928,81.898,81.928,14400000.0
2008-06-19 15:47:00,81.914,81.914,81.897,81.897,30400000.0
2008-06-19 15:48:00,81.904,81.904,81.89,81.901,27200000.0
2008-06-19 15:49:00,81.9,81.914,81.899,81.909,11200000.0
2008-06-19 15:50:00,81.91,81.918,81.9,81.9,25000000.0
2008-06-19 15:51:00,81.894,81.899,81.888,81.895,42600000.0
2008-06-19 15:52:00,81.887,81.905,81.887,81.9,20800000.0
2008-06-19 15:53:00,81.905,81.905,81.895,81.9,24000000.0
2008-06-19 15:54:00,81.899,81.926,81.899,81.926,28800000.0
2008-06-19 15:55:00,81.931,81.94,81.917,81.94,24000000.0
2008-06-19 15:56:00,81.939,81.944,81.926,81.938,50600000.0
2008-06-19 15:57:00,81.926,81.928,81.897,81.897,12800000.0
2008-06-19 15:58:00,81.903,81.92,81.903,81.918,19200000.0
2008-06-19 15:59:00,81.938,81.946,81.897,81.897,36200000.0
2008-06-19 16:00:00,81.865,81.882,81.85,81.852,52000000.0
2008-06-19 16:01:00,81.855,81.86,81.855,81.856,41600000.0
2008-06-19 16:02:00,81.872,81.884,81.867,81.882,22400000.0
2008-06-19 16:03:00,81.891,81.909,81.888,81.904,64000000.0
2008-06-19 16:04:00,81.907,81.924,81.903,81.915,44800000.0
2008-06-19 16:05:00,81.913,81.931,81.903,81.924,48400000.0
2008-06-19 16:06:00,81.929,81.939,81.925,81.938,35200000.0
2008-06-19 16:07:00,81.923,81.928,81.907,81.907,32000000.0
2008-06-19 16:08:00,81.907,81.91,81.901,81.901,45200000.0
2008-06-19 16:09:00,81.906,81.906,81.895,81.895,44800000.0
2008-06-19 16:10:00,81.879,81.887,81.878,81.878,41000000.0
2008-06-19 16:11:00,81.881,81.881,81.865,81.872,14400000.0
2008-06-19 16:12:00,81.873,81.894,81.873,81.893,56000000.0
2008-06-19 16:13:00,81.881,81.881,81.865,81.874,11200000.0
2008-06-19 16:14:00,81.863,81.869,81.842,81.847,49600000.0
2008-06-19 16:15:00,81.831,81.841,81.813,81.841,59200000.0
2008-06-19 16:16:00,81.835,81.873,81.835,81.873,17600000.0
2008-06-19 16:17:00,81.87,81.879,81.865,81.879,38400000.0
2008-06-19 16:18:00,81.876,81.879,81.866,81.879,38400000.0
2008-06-19 16:19:00,81.877,81.881,81.872,81.874,22400000.0
2008-06-19 16:20:00,81.868,81.868,81.861,81.862,11200000.0
2008-06-19 16:21:00,81.864,81.894,81.864,81.892,27200000.0
2008-06-19 16:22:00,81.897,81.915,81.889,81.915,41600000.0
2008-06-19 16:23:00,81.941,81.948,81.935,81.936,43200000.0
2008-06-19 16:24:00,81.993,82.001,81.99,81.992,17600000.0
2008-06-19 16:25:00,81.995,81.997,81.986,81.997,33600000.0
2008-06-19 16:26:00,81.985,82.0,81.976,82.0,17600000.0
2008-06-19 16:27:00,82.017,82.022,81.999,81.999,35600000.0
2008-06-19 16:28:00,81.981,81.993,81.981,81.988,27200000.0
2008-06-19 16:29:00,81.97,81.986,81.964,81.964,11200000.0
2008-06-19 16:30:00,81.987,81.987,81.969,81.984,43000000.0
2008-06-19 16:31:00,81.998,81.998,81.989,81.992,41600000.0
2008-06-19 16:32:00,82.007,82.022,82.007,82.022,12800000.0
2008-06-19 16:33:00,82.011,82.037,82.011,82.037,27200000.0
2008-06-19 16:34:00,82.045,82.104,82.045,82.104,35200000.0
2008-06-19 16:35:00,82.11,82.124,82.11,82.114,53200000.0
2008-06-19 16:36:00,82.109,82.189,82.109,82.179,51600000.0
2008-06-19 16:37:00,82.177,82.193,82.175,82.184,41600000.0
2008-06-19 16:38:00,82.202,82.216,82.202,82.216,40000000.0
2008-06-19 16:39:00,82.218,82.218,82.192,82.201,34000000.0
2008-06-19 16:40:00,82.191,82.215,82.189,82.189,55400000.0
2008-06-19 16:41:00,82.187,82.197,82.182,82.197,73600000.0
2008-06-19 16:42:00,82.21,82.228,82.201,82.228,53800000.0
2008-06-19 16:43:00,82.226,82.226,82.212,82.218,17600000.0
2008-06-19 16:44:00,82.215,82.232,82.215,82.232,11200000.0
2008-06-19 16:45:00,82.24,82.24,82.221,82.224,57000000.0
2008-06-19 16:46:00,82.196,82.202,82.19,82.199,12800000.0
2008-06-19 16:47:00,82.185,82.201,82.183,82.191,71200000.0
2008-06-19 16:48:00,82.177,82.211,82.177,82.185,53200000.0
2008-06-19 16:49:00,82.182,82.187,82.178,82.184,36800000.0
2008-06-19 16:50:00,82.185,82.201,82.185,82.2,75200000.0
2008-06-19 16:51:00,82.213,82.215,82.207,82.212,32000000.0
2008-06-19 16:52:00,82.219,82.252,82.219,82.252,45800000.0
2008-06-19 16:53:00,82.254,82.254,82.243,82.249,30400000.0
2008-06-19 16:54:00,82.243,82.257,82.231,82.257,11200000.0
2008-06-19 16:55:00,82.251,82.252,82.24,82.242,27200000.0
2008-06-19 16:56:00,82.242,82.244,82.234,82.234,36200000.0
2008-06-19 16:57:00,82.25,82.25,82.228,82.228,19600000.0
2008-06-19 16:58:00,82.205,82.205,82.185,82.198,12800000.0
2008-06-19 16:59:00,82.207,82.241,82.207,82.23,51200000.0
2008-06-19 17:00:00,82.223,82.24,82.223,82.233,49000000.0
2008-06-19 17:01:00,82.223,82.263,82.223,82.263,40000000.0
2008-06-19 17:02:00,82.285,82.293,82.281,82.292,33600000.0
2008-06-19 17:03:00,82.285,82.289,82.272,82.288,44800000.0
2008-06-19 17:04:00,82.296,82.304,82.294,82.294,41600000.0
2008-06-19 17:05:00,82.306,82.306,82.281,82.281,53800000.0
2008-06-19 17:06:00,82.282,82.301,82.282,82.296,59200000.0
2008-06-19 17:07:00,82.299,82.303,82.293,82.293,35200000.0
2008-06-19 17:08:00,82.273,82.277,82.269,82.275,68000000.0
2008-06-19 17:09:00,82.269,82.269,82.243,82.243,59200000.0
2008-06-19 17:10:00,82.238,82.247,82.23,82.247,25400000.0
2008-06-19 17:11:00,82.221,82.222,82.204,82.212,38400000.0
2008-06-19 17:12:00,82.213,82.214,82.202,82.212,25000000.0
2008-06-19 17:13:00,82.221,82.224,82.206,82.206,28800000.0
2008-06-19 17:14:00,82.198,82.211,82.194,82.194,21800000.0
2008-06-19 17:15:00,82.192,82.197,82.19,82.194,19200000.0
2008-06-19 17:16:00,82.197,82.201,82.189,82.194,17600000.0
2008-06-19 17:17:00,82.207,82.223,82.206,82.206,37800000.0
2008-06-19 17:18:00,82.193,82.197,82.18,82.195,57600000.0
2008-06-19 17:19:00,82.195,82.203,82.192,82.203,24000000.0
2008-06-19 17:20:00,82.189,82.204,82.189,82.204,16000000.0
2008-06-19 17:21:00,82.223,82.223,82.21,82.216,28800000.0
2008-06-19 17:22:00,82.21,82.216,82.207,82.215,19200000.0
2008-06-19 17:23:00,82.201,82.204,82.184,82.187,10600000.0
2008-06-19 17:24:00,82.182,82.182,82.166,82.176,12800000.0
2008-06-19 17:25:00,82.18,82.18,82.167,82.167,17600000.0
2008-06-19 17:26:00,82.168,82.168,82.137,82.137,34600000.0
2008-06-19 17:27:00,82.138,82.143,82.133,82.138,46400000.0
2008-06-19 17:28:00,82.137,82.156,82.137,82.152,32000000.0
2008-06-19 17:29:00,82.173,82.175,82.164,82.174,27200000.0
2008-06-19 17:30:00,82.164,82.176,82.164,82.176,17600000.0
2008-06-19 17:31:00,82.165,82.184,82.165,82.184,87400000.0
2008-06-19 17:32:00,82.18,82.18,82.167,82.167,52200000.0
2008-06-19 17:33:00,82.187,82.198,82.186,82.198,36800000.0
2008-06-19 17:34:00,82.198,82.201,82.188,82.195,63800000.0
2008-06-19 17:35:00,82.189,82.191,82.176,82.176,42000000.0
2008-06-19 17:36:00,82.169,82.175,82.165,82.165,33600000.0
2008-06-19 17:37:00,82.18,82.18,82.163,82.176,16000000.0
2008-06-19 17:38:00,82.174,82.183,82.17,82.183,35600000.0
2008-06-19 17:39:00,82.185,82.185,82.172,82.172,16400000.0
2008-06-19 17:40:00,82.16,82.169,82.158,82.161,75200000.0
2008-06-19 17:41:00,82.156,82.166,82.153,82.157,12800000.0
2008-06-19 17:42:00,82.167,82.172,82.167,82.172,12800000.0
2008-06-19 17:43:00,82.176,82.176,82.161,82.164,17600000.0
2008-06-19 17:44:00,82.169,82.174,82.16,82.162,30200000.0
2008-06-19 17:45:00,82.155,82.159,82.153,82.153,29800000.0
2008-06-19 17:46:00,82.156,82.162,82.153,82.153,41600000.0
2008-06-19 17:47:00,82.156,82.161,82.153,82.154,57600000.0
2008-06-19 17:48:00,82.167,82.169,82.156,82.165,58000000.0
2008-06-19 17:49:00,82.172,82.18,82.157,82.18,46400000.0
2008-06-19 17:50:00,82.18,82.189,82.18,82.189,12800000.0
2008-06-19 17:51:00,82.192,82.197,82.186,82.186,49600000.0
2008-06-19 17:52:00,82.185,82.185,82.164,82.164,43200000.0
2008-06-19 17:53:00,82.172,82.182,82.172,82.181,33600000.0
2008-06-19 17:54:00,82.189,82.195,82.185,82.195,38800000.0
2008-06-19 17:55:00,82.205,82.212,82.204,82.206,40000000.0
2008-06-19 17:56:00,82.207,82.214,82.203,82.203,44200000.0
2008-06-19 17:57:00,82.207,82.208,82.199,82.2,36800000.0
2008-06-19 17:58:00,82.196,82.196,82.189,82.192,17600000.0
2008-06-19 17:59:00,82.199,82.21,82.19,82.21,62400000.0
2008-06-19 18:00:00,82.223,82.227,82.22,82.22,51200000.0
2008-06-19 18:01:00,82.218,82.218,82.203,82.208,32000000.0
2008-06-19 18:02:00,82.212,82.212,82.196,82.196,24000000.0
2008-06-19 18:03:00,82.187,82.187,82.165,82.165,36800000.0
2008-06-19 18:04:00,82.182,82.205,82.182,82.205,33600000.0
2008-06-19 18:05:00,82.202,82.207,82.2,82.207,12800000.0
2008-06-19 18:06:00,82.208,82.216,82.202,82.21,30400000.0
2008-06-19 18:07:00,82.202,82.212,82.195,82.212,11200000.0
2008-06-19 18:08:00,82.192,82.196,82.185,82.186,84800000.0
2008-06-19 18:09:00,82.193,82.231,82.193,82.231,34000000.0
2008-06-19 18:10:00,82.253,82.256,82.243,82.248,16000000.0
2008-06-19 18:11:00,82.236,82.236,82.214,82.214,12800000.0
2008-06-19 18:12:00,82.201,82.201,82.194,82.197,13200000.0
2008-06-19 18:13:00,82.202,82.213,82.196,82.196,27200000.0
2008-06-19 18:14:00,82.211,82.211,82.197,82.202,19200000.0
2008-06-19 18:15:00,82.215,82.227,82.212,82.219,29800000.0
2008-06-19 18:16:00,82.217,82.229,82.216,82.229,55800000.0
2008-06-19 18:17:00,82.224,82.233,82.222,82.224,43600000.0
2008-06-19 18:18:00,82.218,82.218,82.205,82.216,30400000.0
2008-06-19 18:19:00,82.229,82.236,82.229,82.235,46400000.0
2008-06-19 18:20:00,82.222,82.226,82.219,82.224,43200000.0
2008-06-19 18:21:00,82.221,82.234,82.22,82.22,13200000.0
2008-06-19 18:22:00,82.23,82.23,82.22,82.225,33600000.0
2008-06-19 18:23:00,82.229,82.229,82.214,82.219,46400000.0
2008-06-19 18:24:00,82.218,82.237,82.21,82.23,52800000.0
2008-06-19 18:25:00,82.255,82.267,82.25,82.264,33600000.0
2008-06-19 18:26:00,82.261,82.261,82.23,82.23,29800000.0
2008-06-19 18:27:00,82.24,82.257,82.24,82.242,33000000.0
2008-06-19 18:28:00,82.228,82.241,82.228,82.239,12800000.0
2008-06-19 18:29:00,82.242,82.25,82.24,82.24,25600000.0
2008-06-19 18:30:00,82.232,82.236,82.224,82.236,35600000.0
2008-06-19 18:31:00,82.212,82.235,82.211,82.235,11200000.0
2008-06-19 18:32:00,82.24,82.245,82.236,82.244,71200000.0
2008-06-19 18:33:00,82.252,82.252,82.247,82.252,32000000.0
2008-06-19 18:34:00,82.246,82.26,82.246,82.26,19200000.0
2008-06-19 18:35:00,82.269,82.269,82.243,82.243,43600000.0
2008-06-19 18:36:00,82.249,82.256,82.239,82.239,69200000.0
2008-06-19 18:37:00,82.239,82.247,82.238,82.243,36800000.0
2008-06-19 18:38:00,82.238,82.254,82.238,82.254,49600000.0
2008-06-19 18:39:00,82.252,82.252,82.232,82.232,76800000.0
2008-06-19 18:40:00,82.224,82.229,82.213,82.216,65000000.0
2008-06-19 18:41:00,82.21,82.212,82.199,82.205,72400000.0
2008-06-19 18:42:00,82.198,82.211,82.197,82.211,78400000.0
2008-06-19 18:43:00,82.206,82.211,82.205,82.206,49600000.0
2008-06-19 18:44:00,82.203,82.21,82.203,82.207,30400000.0
2008-06-19 18:45:00,82.221,82.222,82.208,82.213,13200000.0
2008-06-19 18:46:00,82.212,82.212,82.196,82.203,12800000.0
2008-06-19 18:47:00,82.197,82.21,82.197,82.203,14400000.0
2008-06-19 18:48:00,82.193,82.202,82.19,82.202,28800000.0
2008-06-19 18:49:00,82.202,82.221,82.202,82.216,24000000.0
2008-06-19 18:50:00,82.185,82.192,82.179,82.182,46400000.0
2008-06-19 18:51:00,82.2,82.228,82.2,82.228,12800000.0
2008-06-19 18:52:00,82.227,82.235,82.216,82.222,18600000.0
2008-06-19 18:53:00,82.216,82.22,82.205,82.21,30400000.0
2008-06-19 18:54:00,82.231,82.232,82.221,82.221,19200000.0
2008-06-19 18:55:00,82.215,82.215,82.191,82.191,22400000.0
2008-06-19 18:56:00,82.182,82.182,82.169,82.171,15400000.0
2008-06-19 18:57:00,82.163,82.164,82.159,82.159,19200000.0
2008-06-19 18:58:00,82.158,82.158,82.151,82.154,32000000.0
2008-06-19 18:59:00,82.168,82.178,82.168,82.178,32000000.0
2008-06-19 19:00:00,82.176,82.176,82.165,82.166,14400000.0
2008-06-19 19:01:00,82.165,82.165,82.148,82.148,19200000.0
2008-06-19 19:02:00,82.15,82.162,82.15,82.162,43200000.0
2008-06-19 19:03:00,82.162,82.164,82.153,82.153,14400000.0
2008-06-19 19:04:00,82.151,82.169,82.151,82.161,17600000.0
2008-06-19 19:05:00,82.174,82.181,82.174,82.181,22400000.0
2008-06-19 19:06:00,82.186,82.193,82.179,82.192,56000000.0
2008-06-19 19:07:00,82.183,82.189,82.179,82.183,35200000.0
2008-06-19 19:08:00,82.184,82.185,82.174,82.174,21800000.0
2008-06-19 19:09:00,82.175,82.178,82.157,82.157,13200000.0
2008-06-19 19:10:00,82.177,82.177,82.167,82.172,8000000.0
2008-06-19 19:11:00,82.205,82.211,82.196,82.198,30400000.0
2008-06-19 19:12:00,82.208,82.21,82.207,82.208,24000000.0
2008-06-19 19:13:00,82.206,82.206,82.198,82.2,12800000.0
2008-06-19 19:14:00,82.213,82.223,82.212,82.221,12800000.0
2008-06-19 19:15:00,82.222,82.236,82.211,82.236,16000000.0
2008-06-19 19:16:00,82.249,82.249,82.227,82.238,12800000.0
2008-06-19 19:17:00,82.246,82.257,82.246,82.255,14800000.0
2008-06-19 19:18:00,82.25,82.25,82.235,82.235,32400000.0
2008-06-19 19:19:00,82.231,82.231,82.213,82.213,11200000.0
2008-06-19 19:20:00,82.206,82.206,82.186,82.206,14400000.0
2008-06-19 19:21:00,82.198,82.198,82.189,82.19,17600000.0
2008-06-19 19:22:00,82.191,82.192,82.18,82.188,14400000.0
2008-06-19 19:23:00,82.195,82.223,82.192,82.223,16000000.0
2008-06-19 19:24:00,82.226,82.226,82.213,82.217,48000000.0
2008-06-19 19:25:00,82.217,82.224,82.211,82.224,11200000.0
2008-06-19 19:26:00,82.235,82.25,82.235,82.244,41600000.0
2008-06-19 19:27:00,82.226,82.227,82.22,82.22,14400000.0
2008-06-19 19:28:00,82.212,82.212,82.196,82.196,12800000.0
2008-06-19 19:29:00,82.193,82.209,82.193,82.209,12800000.0
2008-06-19 19:30:00,82.216,82.218,82.21,82.21,11200000.0
2008-06-19 19:31:00,82.2,82.202,82.196,82.198,12800000.0
2008-06-19 19:32:00,82.191,82.196,82.19,82.19,11600000.0
2008-06-19 19:33:00,82.19,82.194,82.178,82.194,11200000.0
2008-06-19 19:34:00,82.22,82.239,82.22,82.239,12800000.0
2008-06-19 19:35:00,82.243,82.251,82.236,82.244,17600000.0
2008-06-19 19:36:00,82.256,82.259,82.239,82.239,15400000.0
2008-06-19 19:37:00,82.229,82.243,82.229,82.23,11200000.0
2008-06-19 19:38:00,82.235,82.235,82.226,82.226,11200000.0
2008-06-19 19:39:00,82.222,82.235,82.205,82.205,12800000.0
2008-06-19 19:40:00,82.201,82.218,82.201,82.218,11200000.0
2008-06-19 19:41:00,82.216,82.22,82.211,82.22,11200000.0
2008-06-19 19:42:00,82.235,82.245,82.235,82.245,11200000.0
2008-06-19 19:43:00,82.234,82.234,82.215,82.215,19600000.0
2008-06-19 19:44:00,82.2,82.205,82.181,82.181,11200000.0
2008-06-19 19:45:00,82.181,82.189,82.178,82.187,16000000.0
2008-06-19 19:46:00,82.176,82.185,82.176,82.185,14400000.0
2008-06-19 19:47:00,82.169,82.182,82.167,82.182,17600000.0
2008-06-19 19:48:00,82.179,82.179,82.163,82.169,12800000.0
2008-06-19 19:49:00,82.162,82.176,82.162,82.176,30400000.0
2008-06-19 19:50:00,82.168,82.169,82.167,82.167,12200000.0
2008-06-19 19:51:00,82.171,82.182,82.168,82.182,13200000.0
2008-06-19 19:52:00,82.171,82.196,82.171,82.196,16000000.0
2008-06-19 19:53:00,82.191,82.198,82.189,82.194,12800000.0
2008-06-19 19:54:00,82.195,82.204,82.195,82.197,12800000.0
2008-06-19 19:55:00,82.196,82.196,82.188,82.188,11200000.0
2008-06-19 19:56:00,82.181,82.189,82.171,82.187,16000000.0
2008-06-19 19:57:00,82.197,82.197,82.176,82.176,12800000.0
2008-06-19 19:58:00,82.176,82.18,82.173,82.18,11200000.0
2008-06-19 19:59:00,82.183,82.189,82.179,82.189,12800000.0
2008-06-19 20:00:00,82.185,82.185,82.175,82.178,17600000.0
2008-06-19 20:01:00,82.169,82.169,82.165,82.169,11200000.0
2008-06-19 20:02:00,82.189,82.189,82.149,82.178,17600000.0
2008-06-19 20:03:00,82.165,82.181,82.164,82.181,16000000.0
2008-06-19 20:04:00,82.15,82.179,82.15,82.166,29800000.0
2008-06-19 20:05:00,82.172,82.172,82.156,82.171,12800000.0
2008-06-19 20:06:00,82.166,82.166,82.158,82.166,11200000.0
2008-06-19 20:07:00,82.171,82.179,82.17,82.178,17000000.0
2008-06-19 20:08:00,82.179,82.179,82.164,82.173,38400000.0
2008-06-19 20:09:00,82.175,82.182,82.174,82.178,11200000.0
2008-06-19 20:10:00,82.182,82.182,82.172,82.173,16000000.0
2008-06-19 20:11:00,82.182,82.182,82.168,82.168,11600000.0
2008-06-19 20:12:00,82.169,82.178,82.165,82.178,11200000.0
2008-06-19 20:13:00,82.186,82.192,82.181,82.181,27200000.0
2008-06-19 20:14:00,82.188,82.195,82.131,82.195,14400000.0
2008-06-19 20:15:00,82.172,82.185,82.172,82.182,17600000.0
2008-06-19 20:16:00,82.165,82.179,82.165,82.166,28800000.0
2008-06-19 20:17:00,82.172,82.179,82.159,82.174,33600000.0
2008-06-19 20:18:00,82.176,82.179,82.17,82.171,32000000.0
2008-06-19 20:19:00,82.17,82.178,82.17,82.177,11200000.0
2008-06-19 20:20:00,82.17,82.18,82.17,82.172,19200000.0
2008-06-19 20:21:00,82.158,82.163,82.145,82.163,15400000.0
2008-06-19 20:22:00,82.157,82.17,82.157,82.17,14400000.0
2008-06-19 20:23:00,82.18,82.186,82.171,82.186,12800000.0
2008-06-19 20:24:00,82.161,82.183,82.161,82.182,16000000.0
2008-06-19 20:25:00,82.17,82.18,82.169,82.179,11200000.0
2008-06-19 20:26:00,82.189,82.194,82.186,82.193,16000000.0
2008-06-19 20:27:00,82.22,82.228,82.218,82.225,12200000.0
2008-06-19 20:28:00,82.25,82.256,82.242,82.256,10600000.0
2008-06-19 20:29:00,82.248,82.255,82.247,82.248,12800000.0
2008-06-19 20:30:00,82.254,82.254,82.244,82.245,27200000.0
2008-06-19 20:31:00,82.241,82.25,82.236,82.25,8000000.0
2008-06-19 20:32:00,82.258,82.276,82.254,82.276,12800000.0
2008-06-19 20:33:00,82.269,82.273,82.261,82.273,12800000.0
2008-06-19 20:34:00,82.269,82.27,82.261,82.27,11200000.0
2008-06-19 20:35:00,82.274,82.274,82.259,82.259,11200000.0
2008-06-19 20:36:00,82.246,82.247,82.233,82.247,16000000.0
2008-06-19 20:37:00,82.269,82.281,82.269,82.28,8000000.0
2008-06-19 20:38:00,82.278,82.284,82.27,82.27,12800000.0
2008-06-19 20:39:00,82.278,82.286,82.275,82.286,14400000.0
2008-06-19 20:40:00,82.285,82.296,82.285,82.293,11200000.0
2008-06-19 20:41:00,82.268,82.268,82.255,82.262,14400000.0
2008-06-19 20:42:00,82.284,82.287,82.268,82.271,11200000.0
2008-06-19 20:43:00,82.252,82.27,82.252,82.266,14400000.0
2008-06-19 20:44:00,82.274,82.287,82.274,82.284,11200000.0
2008-06-19 20:45:00,82.292,82.292,82.267,82.267,12800000.0
2008-06-19 20:46:00,82.244,82.25,82.239,82.239,14400000.0
2008-06-19 20:47:00,82.245,82.262,82.245,82.25,8000000.0
2008-06-19 20:48:00,82.261,82.261,82.244,82.245,17600000.0
2008-06-19 20:49:00,82.245,82.249,82.23,82.23,11200000.0
2008-06-19 20:50:00,82.22,82.238,82.22,82.233,11200000.0
2008-06-19 20:51:00,82.246,82.254,82.246,82.247,28800000.0
2008-06-19 20:52:00,82.244,82.26,82.244,82.259,12800000.0
2008-06-19 20:53:00,82.26,82.26,82.239,82.239,16000000.0
2008-06-19 20:54:00,82.21,82.229,82.21,82.222,12800000.0
2008-06-19 20:55:00,82.214,82.233,82.214,82.22,11200000.0
2008-06-19 20:56:00,82.211,82.225,82.207,82.225,12800000.0
2008-06-19 20:57:00,82.219,82.233,82.219,82.233,12800000.0
2008-06-19 20:58:00,82.23,82.23,82.203,82.206,16000000.0
2008-06-19 20:59:00,82.214,82.216,82.209,82.21,11200000.0
2008-06-19 21:00:00,82.212,82.212,82.2,82.208,17000000.0
2008-06-19 21:01:00,82.194,82.202,82.191,82.195,11200000.0
2008-06-19 21:02:00,82.201,82.209,82.201,82.205,15400000.0
2008-06-19 21:03:00,82.202,82.211,82.201,82.203,12800000.0
2008-06-19 21:04:00,82.226,82.24,82.226,82.24,16400000.0
2008-06-19 21:05:00,82.232,82.234,82.218,82.223,12800000.0
2008-06-19 21:06:00,82.208,82.243,82.208,82.241,12800000.0
2008-06-19 21:07:00,82.247,82.249,82.234,82.244,14400000.0
2008-06-19 21:08:00,82.252,82.252,82.243,82.247,16000000.0
2008-06-19 21:09:00,82.249,82.255,82.238,82.24,9600000.0
2008-06-19 21:10:00,82.227,82.235,82.226,82.228,12800000.0
2008-06-19 21:11:00,82.234,82.235,82.219,82.227,12800000.0
2008-06-19 21:12:00,82.239,82.246,82.236,82.246,12800000.0
2008-06-19 21:13:00,82.239,82.245,82.228,82.228,16000000.0
2008-06-19 21:14:00,82.234,82.254,82.227,82.254,12800000.0
2008-06-19 21:15:00,82.252,82.255,82.244,82.255,10600000.0
2008-06-19 21:16:00,82.258,82.271,82.253,82.271,19600000.0
2008-06-19 21:17:00,82.276,82.276,82.264,82.267,14400000.0
2008-06-19 21:18:00,82.263,82.263,82.255,82.258,8000000.0
2008-06-19 21:19:00,82.236,82.258,82.236,82.247,11200000.0
2008-06-19 21:20:00,82.234,82.253,82.234,82.251,14400000.0
2008-06-19 21:21:00,82.251,82.267,82.251,82.262,8400000.0
2008-06-19 21:22:00,82.264,82.268,82.258,82.26,12200000.0
2008-06-19 21:23:00,82.252,82.252,82.238,82.249,12800000.0
2008-06-19 21:24:00,82.25,82.262,82.245,82.245,11200000.0
2008-06-19 21:25:00,82.255,82.259,82.248,82.248,17600000.0
2008-06-19 21:26:00,82.251,82.251,82.23,82.236,24000000.0
2008-06-19 21:27:00,82.231,82.231,82.223,82.231,21800000.0
2008-06-19 21:28:00,82.216,82.23,82.212,82.217,11200000.0
2008-06-19 21:29:00,82.23,82.23,82.221,82.221,27200000.0
2008-06-19 21:30:00,82.241,82.256,82.241,82.256,13200000.0
2008-06-19 21:31:00,82.253,82.26,82.244,82.244,16000000.0
2008-06-19 21:32:00,82.238,82.263,82.238,82.24,14400000.0
2008-06-19 21:33:00,82.273,82.277,82.267,82.27,11200000.0
2008-06-19 21:34:00,82.262,82.264,82.249,82.256,17600000.0
2008-06-19 21:35:00,82.261,82.268,82.261,82.267,14400000.0
2008-06-19 21:36:00,82.27,82.276,82.262,82.268,11200000.0
2008-06-19 21:37:00,82.28,82.3,82.273,82.3,16000000.0
2008-06-19 21:38:00,82.278,82.297,82.278,82.289,14400000.0
2008-06-19 21:39:00,82.281,82.286,82.272,82.286,12800000.0
2008-06-19 21:40:00,82.3,82.3,82.286,82.3,9600000.0
2008-06-19 21:41:00,82.288,82.301,82.206,82.289,11200000.0
2008-06-19 21:42:00,82.322,82.322,82.292,82.303,14400000.0
2008-06-19 21:43:00,82.303,82.309,82.297,82.299,14400000.0
2008-06-19 21:44:00,82.295,82.295,82.276,82.276,17000000.0
2008-06-19 21:45:00,82.281,82.288,82.276,82.281,17600000.0
2008-06-19 21:46:00,82.29,82.293,82.278,82.283,14400000.0
2008-06-19 21:47:00,82.279,82.279,82.239,82.239,11200000.0
2008-06-19 21:48:00,82.215,82.242,82.215,82.234,35200000.0
2008-06-19 21:49:00,82.229,82.236,82.226,82.232,11200000.0
2008-06-19 21:50:00,82.241,82.266,82.241,82.262,12800000.0
2008-06-19 21:51:00,82.268,82.268,82.258,82.258,17600000.0
2008-06-19 21:52:00,82.269,82.286,82.269,82.274,11200000.0
2008-06-19 21:53:00,82.272,82.272,82.259,82.259,11600000.0
2008-06-19 21:54:00,82.264,82.277,82.264,82.277,11200000.0
2008-06-19 21:55:00,82.277,82.28,82.265,82.271,12800000.0
2008-06-19 21:56:00,82.274,82.279,82.272,82.273,12800000.0
2008-06-19 21:57:00,82.278,82.294,82.278,82.294,17600000.0
2008-06-19 21:58:00,82.292,82.301,82.292,82.292,8000000.0
2008-06-19 21:59:00,82.286,82.288,82.278,82.278,12800000.0
2008-06-19 22:00:00,82.279,82.291,82.279,82.291,17600000.0
2008-06-19 22:01:00,82.286,82.297,82.286,82.29,11200000.0
2008-06-19 22:02:00,82.286,82.294,82.281,82.294,11200000.0
2008-06-19 22:03:00,82.281,82.288,82.281,82.288,17600000.0
2008-06-19 22:04:00,82.295,82.295,82.284,82.284,16400000.0
2008-06-19 22:05:00,82.284,82.296,82.284,82.289,11200000.0
2008-06-19 22:06:00,82.294,82.294,82.281,82.286,12800000.0
2008-06-19 22:07:00,82.293,82.293,82.284,82.284,16000000.0
2008-06-19 22:08:00,82.258,82.27,82.25,82.27,16000000.0
2008-06-19 22:09:00,82.263,82.287,82.255,82.287,12800000.0
2008-06-19 22:10:00,82.304,82.304,82.287,82.287,12800000.0
2008-06-19 22:11:00,82.28,82.282,82.27,82.27,10600000.0
2008-06-19 22:12:00,82.281,82.289,82.281,82.289,13200000.0
2008-06-19 22:13:00,82.28,82.297,82.28,82.294,12800000.0
2008-06-19 22:14:00,82.275,82.291,82.267,82.291,13200000.0
2008-06-19 22:15:00,82.289,82.289,82.281,82.283,14400000.0
2008-06-19 22:16:00,82.302,82.302,82.28,82.28,17600000.0
2008-06-19 22:17:00,82.289,82.289,82.275,82.275,11200000.0
2008-06-19 22:18:00,82.285,82.294,82.285,82.292,11200000.0
2008-06-19 22:19:00,82.288,82.296,82.283,82.283,12800000.0
2008-06-19 22:20:00,82.281,82.294,82.281,82.294,12800000.0
2008-06-19 22:21:00,82.299,82.304,82.296,82.296,9600000.0
2008-06-19 22:22:00,82.296,82.304,82.296,82.299,12800000.0
2008-06-19 22:23:00,82.3,82.309,82.286,82.309,12800000.0
2008-06-19 22:24:00,82.311,82.313,82.306,82.306,10600000.0
2008-06-19 22:25:00,82.307,82.31,82.303,82.31,16000000.0
2008-06-19 22:26:00,82.304,82.312,82.301,82.312,11200000.0
2008-06-19 22:27:00,82.306,82.306,82.288,82.288,12800000.0
2008-06-19 22:28:00,82.293,82.296,82.287,82.287,11200000.0
2008-06-19 22:29:00,82.288,82.294,82.284,82.285,16000000.0
2008-06-19 22:30:00,82.3,82.3,82.289,82.291,18000000.0
2008-06-19 22:31:00,82.285,82.287,82.279,82.279,11200000.0
2008-06-19 22:32:00,82.295,82.295,82.277,82.282,12800000.0
2008-06-19 22:33:00,82.301,82.328,82.301,82.322,11200000.0
2008-06-19 22:34:00,82.332,82.332,82.316,82.327,12800000.0
2008-06-19 22:35:00,82.313,82.318,82.308,82.311,12800000.0
2008-06-19 22:36:00,82.347,82.347,82.32,82.32,43200000.0
2008-06-19 22:37:00,82.305,82.318,82.301,82.317,25600000.0
2008-06-19 22:38:00,82.322,82.322,82.3,82.31,17600000.0
2008-06-19 22:39:00,82.294,82.304,82.294,82.304,12800000.0
2008-06-19 22:40:00,82.339,82.339,82.299,82.312,17000000.0
2008-06-19 22:41:00,82.31,82.31,82.298,82.304,11200000.0
2008-06-19 22:42:00,82.32,82.32,82.292,82.3,8000000.0
2008-06-19 22:43:00,82.282,82.305,82.282,82.305,16000000.0
2008-06-19 22:44:00,82.31,82.321,82.31,82.317,12800000.0
2008-06-19 22:45:00,82.327,82.327,82.312,82.314,16000000.0
2008-06-19 22:46:00,82.319,82.319,82.309,82.317,11200000.0
2008-06-19 22:47:00,82.313,82.329,82.313,82.329,17600000.0
2008-06-19 22:48:00,82.334,82.339,82.334,82.339,11200000.0
2008-06-19 22:49:00,82.336,82.378,82.336,82.378,12800000.0
2008-06-19 22:50:00,82.352,82.352,82.335,82.349,11200000.0
2008-06-19 22:51:00,82.346,82.346,82.332,82.332,11200000.0
2008-06-19 22:52:00,82.335,82.342,82.327,82.329,11200000.0
2008-06-19 22:53:00,82.323,82.328,82.323,82.324,11200000.0
2008-06-19 22:54:00,82.323,82.331,82.318,82.331,12800000.0
2008-06-19 22:55:00,82.324,82.336,82.324,82.336,12800000.0
2008-06-19 22:56:00,82.338,82.359,82.338,82.359,18000000.0
2008-06-19 22:57:00,82.35,82.356,82.348,82.352,17600000.0
2008-06-19 22:58:00,82.347,82.347,82.338,82.338,14400000.0
2008-06-19 22:59:00,82.336,82.336,82.32,82.32,17600000.0
2008-06-19 23:00:00,82.333,82.339,82.321,82.33,17600000.0
2008-06-19 23:01:00,82.317,82.317,82.301,82.301,14400000.0
2008-06-19 23:02:00,82.302,82.307,82.289,82.289,17600000.0
2008-06-19 23:03:00,82.292,82.304,82.29,82.303,16000000.0
2008-06-19 23:04:00,82.307,82.31,82.301,82.305,11200000.0
2008-06-19 23:05:00,82.291,82.295,82.285,82.285,33600000.0
2008-06-19 23:06:00,82.304,82.319,82.304,82.319,12800000.0
2008-06-19 23:07:00,82.311,82.311,82.29,82.292,13200000.0
2008-06-19 23:08:00,82.289,82.311,82.289,82.296,16000000.0
2008-06-19 23:09:00,82.306,82.313,82.282,82.282,17600000.0
2008-06-19 23:10:00,82.3,82.3,82.276,82.284,12800000.0
2008-06-19 23:11:00,82.288,82.288,82.259,82.259,11200000.0
2008-06-19 23:12:00,82.258,82.27,82.247,82.265,16000000.0
2008-06-19 23:13:00,82.257,82.258,82.253,82.257,12800000.0
2008-06-19 23:14:00,82.271,82.279,82.271,82.277,17600000.0
2008-06-19 23:15:00,82.252,82.267,82.252,82.253,11200000.0
2008-06-19 23:16:00,82.25,82.27,82.245,82.27,17600000.0
2008-06-19 23:17:00,82.294,82.295,82.273,82.273,11200000.0
2008-06-19 23:18:00,82.251,82.284,82.247,82.284,11200000.0
2008-06-19 23:19:00,82.286,82.291,82.274,82.291,12800000.0
2008-06-19 23:20:00,82.292,82.3,82.28,82.291,14400000.0
2008-06-19 23:21:00,82.256,82.265,82.24,82.24,16000000.0
2008-06-19 23:22:00,82.24,82.247,82.236,82.242,12800000.0
2008-06-19 23:23:00,82.244,82.244,82.231,82.232,11200000.0
2008-06-19 23:24:00,82.231,82.231,82.208,82.213,11600000.0
2008-06-19 23:25:00,82.222,82.236,82.222,82.235,14400000.0
2008-06-19 23:26:00,82.236,82.236,82.231,82.235,12800000.0
2008-06-19 23:27:00,82.231,82.238,82.227,82.231,17600000.0
2008-06-19 23:28:00,82.225,82.227,82.217,82.22,12800000.0
2008-06-19 23:29:00,82.211,82.228,82.208,82.228,11200000.0
2008-06-19 23:30:00,82.281,82.281,82.216,82.237,16000000.0
2008-06-19 23:31:00,82.233,82.233,82.205,82.205,12800000.0
2008-06-19 23:32:00,82.188,82.217,82.188,82.207,17600000.0
2008-06-19 23:33:00,82.207,82.207,82.188,82.188,12800000.0
2008-06-19 23:34:00,82.226,82.226,82.176,82.176,16000000.0
2008-06-19 23:35:00,82.183,82.203,82.183,82.203,16000000.0
2008-06-19 23:36:00,82.216,82.225,82.216,82.225,12800000.0
2008-06-19 23:37:00,82.231,82.231,82.209,82.21,12800000.0
2008-06-19 23:38:00,82.215,82.22,82.202,82.202,11200000.0
2008-06-19 23:39:00,82.208,82.214,82.203,82.214,12800000.0
2008-06-19 23:40:00,82.211,82.212,82.197,82.211,35200000.0
2008-06-19 23:41:00,82.223,82.23,82.218,82.221,12800000.0
2008-06-19 23:42:00,82.22,82.223,82.217,82.22,17600000.0
2008-06-19 23:43:00,82.214,82.221,82.206,82.221,14400000.0
2008-06-19 23:44:00,82.198,82.209,82.194,82.209,16000000.0
2008-06-19 23:45:00,82.197,82.207,82.186,82.207,11200000.0
2008-06-19 23:46:00,82.2,82.228,82.196,82.196,17600000.0
2008-06-19 23:47:00,82.205,82.21,82.202,82.206,12200000.0
2008-06-19 23:48:00,82.214,82.227,82.195,82.207,16000000.0
2008-06-19 23:49:00,82.208,82.208,82.19,82.198,16000000.0
2008-06-19 23:50:00,82.205,82.205,82.197,82.2,11200000.0
2008-06-19 23:51:00,82.192,82.198,82.182,82.198,12800000.0
2008-06-19 23:52:00,82.201,82.208,82.198,82.204,12800000.0
2008-06-19 23:53:00,82.19,82.198,82.182,82.193,14400000.0
2008-06-19 23:54:00,82.207,82.219,82.189,82.219,14400000.0
2008-06-19 23:55:00,82.206,82.226,82.199,82.202,12800000.0
2008-06-19 23:56:00,82.209,82.209,82.114,82.114,11200000.0
2008-06-19 23:57:00,82.199,82.199,82.181,82.199,12200000.0
2008-06-19 23:58:00,82.194,82.206,82.183,82.206,11200000.0
2008-06-19 23:59:00,82.205,82.205,82.192,82.193,14400000.0
2008-06-20 00:00:00,82.187,82.208,82.187,82.208,17600000.0
2008-06-20 00:01:00,82.212,82.216,82.209,82.216,12800000.0
2008-06-20 00:02:00,82.228,82.228,82.185,82.202,11200000.0
2008-06-20 00:03:00,82.215,82.224,82.21,82.21,13600000.0
2008-06-20 00:04:00,82.205,82.226,82.205,82.219,16000000.0
2008-06-20 00:05:00,82.216,82.222,82.211,82.217,11200000.0
2008-06-20 00:06:00,82.215,82.221,82.214,82.216,11200000.0
2008-06-20 00:07:00,82.206,82.207,82.196,82.196,12800000.0
2008-06-20 00:08:00,82.209,82.213,82.201,82.203,12800000.0
2008-06-20 00:09:00,82.187,82.188,82.176,82.179,12800000.0
2008-06-20 00:10:00,82.184,82.195,82.176,82.184,12800000.0
2008-06-20 00:11:00,82.164,82.166,82.152,82.164,16000000.0
2008-06-20 00:12:00,82.152,82.157,82.15,82.156,12800000.0
2008-06-20 00:13:00,82.163,82.168,82.163,82.165,12200000.0
2008-06-20 00:14:00,82.159,82.159,82.14,82.144,14400000.0
2008-06-20 00:15:00,82.15,82.15,82.145,82.148,28800000.0
2008-06-20 00:16:00,82.155,82.157,82.15,82.154,14800000.0
2008-06-20 00:17:00,82.155,82.17,82.152,82.155,18000000.0
2008-06-20 00:18:00,82.164,82.168,82.156,82.158,12800000.0
2008-06-20 00:19:00,82.132,82.16,82.132,82.16,12800000.0
2008-06-20 00:20:00,82.169,82.178,82.169,82.169,17600000.0
2008-06-20 00:21:00,82.178,82.178,82.17,82.177,12800000.0
2008-06-20 00:22:00,82.165,82.185,82.164,82.167,17600000.0
2008-06-20 00:23:00,82.188,82.188,82.174,82.176,11200000.0
2008-06-20 00:24:00,82.17,82.171,82.153,82.163,14400000.0
2008-06-20 00:25:00,82.148,82.148,82.104,82.108,12800000.0
2008-06-20 00:26:00,82.102,82.123,82.102,82.119,12800000.0
2008-06-20 00:27:00,82.121,82.128,82.121,82.125,17000000.0
2008-06-20 00:28:00,82.094,82.094,82.081,82.082,32000000.0
2008-06-20 00:29:00,82.07,82.07,82.053,82.054,12800000.0
2008-06-20 00:30:00,82.035,82.047,82.033,82.036,11200000.0
2008-06-20 00:31:00,82.044,82.06,82.035,82.06,11200000.0
2008-06-20 00:32:00,82.079,82.092,82.077,82.088,12800000.0
2008-06-20 00:33:00,82.09,82.096,82.088,82.096,13200000.0
2008-06-20 00:34:00,82.099,82.103,82.095,82.103,19200000.0
2008-06-20 00:35:00,82.098,82.105,82.09,82.1,28800000.0
2008-06-20 00:36:00,82.076,82.093,82.076,82.079,17600000.0
2008-06-20 00:37:00,82.09,82.094,82.086,82.091,12800000.0
2008-06-20 00:38:00,82.094,82.094,82.083,82.083,11200000.0
2008-06-20 00:39:00,82.07,82.08,82.068,82.068,9000000.0
2008-06-20 00:40:00,82.065,82.075,82.062,82.075,16000000.0
2008-06-20 00:41:00,82.062,82.074,82.056,82.064,12800000.0
2008-06-20 00:42:00,82.055,82.07,82.055,82.07,12800000.0
2008-06-20 00:43:00,82.058,82.073,82.058,82.065,11200000.0
2008-06-20 00:44:00,82.066,82.066,82.04,82.054,17600000.0
2008-06-20 00:45:00,82.038,82.042,82.034,82.037,11200000.0
2008-06-20 00:46:00,82.033,82.037,82.03,82.033,14400000.0
2008-06-20 00:47:00,82.02,82.028,82.014,82.022,12800000.0
2008-06-20 00:48:00,82.029,82.035,82.021,82.021,12800000.0
2008-06-20 00:49:00,82.033,82.039,82.025,82.025,16000000.0
2008-06-20 00:50:00,82.033,82.033,82.005,82.029,14400000.0
2008-06-20 00:51:00,82.027,82.038,82.024,82.029,17600000.0
2008-06-20 00:52:00,82.014,82.035,82.014,82.019,11200000.0
2008-06-20 00:53:00,82.038,82.047,82.028,82.032,17600000.0
2008-06-20 00:54:00,82.024,82.028,82.016,82.018,17600000.0
2008-06-20 00:55:00,82.016,82.031,82.015,82.026,29200000.0
2008-06-20 00:56:00,82.031,82.036,82.021,82.021,12800000.0
2008-06-20 00:57:00,82.028,82.028,82.014,82.025,12800000.0
2008-06-20 00:58:00,82.025,82.042,82.025,82.042,12800000.0
2008-06-20 00:59:00,82.038,82.04,82.031,82.031,11200000.0
2008-06-20 01:00:00,82.041,82.06,82.041,82.06,16000000.0
2008-06-20 01:01:00,82.058,82.06,82.044,82.058,15800000.0
2008-06-20 01:02:00,82.079,82.082,82.078,82.08,11600000.0
2008-06-20 01:03:00,82.055,82.055,82.048,82.052,22400000.0
2008-06-20 01:04:00,82.064,82.064,82.045,82.045,12800000.0
2008-06-20 01:05:00,82.059,82.077,82.059,82.077,12800000.0
2008-06-20 01:06:00,82.079,82.086,82.023,82.084,12800000.0
2008-06-20 01:07:00,82.083,82.087,82.058,82.072,11200000.0
2008-06-20 01:08:00,82.088,82.088,82.057,82.063,16000000.0
2008-06-20 01:09:00,82.088,82.093,82.087,82.092,16000000.0
2008-06-20 01:10:00,82.076,82.092,82.076,82.092,16000000.0
2008-06-20 01:11:00,82.096,82.096,82.085,82.092,11200000.0
2008-06-20 01:12:00,82.08,82.106,82.08,82.097,15400000.0
2008-06-20 01:13:00,82.115,82.12,82.112,82.115,17000000.0
2008-06-20 01:14:00,82.098,82.103,82.095,82.103,15400000.0
2008-06-20 01:15:00,82.097,82.112,82.092,82.1,18000000.0
2008-06-20 01:16:00,82.121,82.124,82.113,82.122,25600000.0
2008-06-20 01:17:00,82.127,82.127,82.119,82.122,12800000.0
2008-06-20 01:18:00,82.127,82.134,82.122,82.123,12800000.0
2008-06-20 01:19:00,82.132,82.142,82.127,82.142,11200000.0
2008-06-20 01:20:00,82.12,82.139,82.12,82.132,11200000.0
2008-06-20 01:21:00,82.129,82.14,82.121,82.124,11200000.0
2008-06-20 01:22:00,82.13,82.13,82.117,82.118,12800000.0
2008-06-20 01:23:00,82.106,82.11,82.092,82.092,10600000.0
2008-06-20 01:24:00,82.111,82.111,82.101,82.104,12800000.0
2008-06-20 01:25:00,82.103,82.111,82.103,82.111,11200000.0
2008-06-20 01:26:00,82.119,82.119,82.105,82.105,11200000.0
2008-06-20 01:27:00,82.103,82.11,82.1,82.11,16000000.0
2008-06-20 01:28:00,82.11,82.11,82.083,82.083,14400000.0
2008-06-20 01:29:00,82.077,82.086,82.076,82.077,16000000.0
2008-06-20 01:30:00,82.07,82.074,82.068,82.074,11600000.0
2008-06-20 01:31:00,82.071,82.074,82.056,82.056,11200000.0
2008-06-20 01:32:00,82.059,82.065,82.058,82.06,12800000.0
2008-06-20 01:33:00,82.057,82.082,82.057,82.079,10600000.0
2008-06-20 01:34:00,82.087,82.093,82.086,82.092,24000000.0
2008-06-20 01:35:00,82.097,82.098,82.094,82.094,11200000.0
2008-06-20 01:36:00,82.091,82.091,82.079,82.079,11200000.0
2008-06-20 01:37:00,82.089,82.098,82.089,82.097,12200000.0
2008-06-20 01:38:00,82.098,82.1,82.082,82.09,17600000.0
2008-06-20 01:39:00,82.086,82.096,82.086,82.086,13200000.0
2008-06-20 01:40:00,82.094,82.099,82.081,82.081,11200000.0
2008-06-20 01:41:00,82.096,82.097,82.084,82.093,12800000.0
2008-06-20 01:42:00,82.092,82.097,82.092,82.095,11200000.0
2008-06-20 01:43:00,82.093,82.099,82.093,82.099,8000000.0
2008-06-20 01:44:00,82.09,82.098,82.087,82.098,12800000.0
2008-06-20 01:45:00,82.089,82.094,82.084,82.086,12800000.0
2008-06-20 01:46:00,82.08,82.096,82.08,82.093,15400000.0
2008-06-20 01:47:00,82.098,82.118,82.093,82.111,12800000.0
2008-06-20 01:48:00,82.116,82.123,82.103,82.123,12800000.0
2008-06-20 01:49:00,82.122,82.142,82.122,82.141,12800000.0
2008-06-20 01:50:00,82.139,82.172,82.139,82.172,14400000.0
2008-06-20 01:51:00,82.163,82.163,82.151,82.16,17600000.0
2008-06-20 01:52:00,82.171,82.183,82.171,82.172,20800000.0
2008-06-20 01:53:00,82.166,82.183,82.166,82.183,8000000.0
2008-06-20 01:54:00,82.189,82.189,82.169,82.17,12800000.0
2008-06-20 01:55:00,82.166,82.166,82.158,82.159,8000000.0
2008-06-20 01:56:00,82.154,82.155,82.143,82.15,12200000.0
2008-06-20 01:57:00,82.156,82.156,82.138,82.138,19200000.0
2008-06-20 01:58:00,82.142,82.142,82.137,82.137,10600000.0
2008-06-20 01:59:00,82.139,82.139,82.129,82.129,6800000.0
2008-06-20 02:00:00,82.133,82.133,82.121,82.129,12800000.0
2008-06-20 02:01:00,82.136,82.143,82.13,82.143,17600000.0
2008-06-20 02:02:00,82.128,82.139,82.122,82.122,11200000.0
2008-06-20 02:03:00,82.119,82.124,82.106,82.11,16000000.0
2008-06-20 02:04:00,82.112,82.112,82.092,82.092,11200000.0
2008-06-20 02:05:00,82.091,82.096,82.086,82.089,12800000.0
2008-06-20 02:06:00,82.09,82.095,82.081,82.095,14400000.0
2008-06-20 02:07:00,82.094,82.094,82.085,82.089,12800000.0
2008-06-20 02:08:00,82.098,82.102,82.082,82.102,17600000.0
2008-06-20 02:09:00,82.1,82.103,82.093,82.1,16000000.0
2008-06-20 02:10:00,82.036,82.07,82.036,82.067,16000000.0
2008-06-20 02:11:00,82.083,82.084,82.067,82.076,12800000.0
2008-06-20 02:12:00,82.075,82.097,82.075,82.097,17600000.0
2008-06-20 02:13:00,82.098,82.112,82.098,82.109,11600000.0
2008-06-20 02:14:00,82.105,82.105,82.097,82.104,11200000.0
2008-06-20 02:15:00,82.106,82.106,82.09,82.09,11200000.0
2008-06-20 02:16:00,82.088,82.088,82.067,82.067,11200000.0
2008-06-20 02:17:00,82.06,82.069,82.06,82.067,11200000.0
2008-06-20 02:18:00,82.077,82.077,82.057,82.059,12200000.0
2008-06-20 02:19:00,82.063,82.088,82.063,82.088,12800000.0
2008-06-20 02:20:00,82.069,82.079,81.98,82.079,12200000.0
2008-06-20 02:21:00,82.102,82.111,82.098,82.103,17600000.0
2008-06-20 02:22:00,82.097,82.111,82.097,82.097,14400000.0
2008-06-20 02:23:00,82.125,82.137,82.123,82.133,12800000.0
2008-06-20 02:24:00,82.129,82.129,82.113,82.122,10600000.0
2008-06-20 02:25:00,82.133,82.133,82.123,82.123,17000000.0
2008-06-20 02:26:00,82.128,82.128,82.087,82.087,12800000.0
2008-06-20 02:27:00,82.071,82.076,82.059,82.059,11200000.0
2008-06-20 02:28:00,82.053,82.06,82.05,82.054,12800000.0
2008-06-20 02:29:00,82.06,82.081,82.058,82.079,11200000.0
2008-06-20 02:30:00,82.08,82.085,82.075,82.079,12800000.0
2008-06-20 02:31:00,82.077,82.079,82.063,82.069,17600000.0
2008-06-20 02:32:00,82.067,82.067,82.049,82.049,11200000.0
2008-06-20 02:33:00,82.047,82.071,82.037,82.071,11200000.0
2008-06-20 02:34:00,82.076,82.092,82.076,82.088,14400000.0
2008-06-20 02:35:00,82.093,82.096,82.088,82.095,12800000.0
2008-06-20 02:36:00,82.094,82.103,82.09,82.09,12800000.0
2008-06-20 02:37:00,82.095,82.096,82.084,82.088,12800000.0
2008-06-20 02:38:00,82.096,82.098,82.086,82.09,17600000.0
2008-06-20 02:39:00,82.092,82.098,82.09,82.093,16000000.0
2008-06-20 02:40:00,82.097,82.117,82.088,82.117,16000000.0
2008-06-20 02:41:00,82.12,82.135,82.115,82.135,11200000.0
2008-06-20 02:42:00,82.124,82.124,82.11,82.119,11200000.0
2008-06-20 02:43:00,82.114,82.116,82.109,82.113,11200000.0
2008-06-20 02:44:00,82.116,82.129,82.113,82.126,11200000.0
2008-06-20 02:45:00,82.134,82.139,82.132,82.139,11200000.0
2008-06-20 02:46:00,82.161,82.17,82.127,82.129,11200000.0
2008-06-20 02:47:00,82.099,82.102,82.09,82.091,12800000.0
2008-06-20 02:48:00,82.086,82.096,82.001,82.001,10600000.0
2008-06-20 02:49:00,82.105,82.128,82.105,82.128,17600000.0
2008-06-20 02:50:00,82.093,82.115,82.081,82.115,12800000.0
2008-06-20 02:51:00,82.125,82.136,82.114,82.136,10600000.0
2008-06-20 02:52:00,82.124,82.124,82.113,82.117,11200000.0
2008-06-20 02:53:00,82.104,82.113,82.091,82.105,11200000.0
2008-06-20 02:54:00,82.13,82.133,82.119,82.119,12200000.0
2008-06-20 02:55:00,82.116,82.118,82.114,82.117,11200000.0
2008-06-20 02:56:00,82.108,82.123,82.108,82.117,11200000.0
2008-06-20 02:57:00,82.1,82.108,82.089,82.108,11200000.0
2008-06-20 02:58:00,82.107,82.112,82.093,82.112,9600000.0
2008-06-20 02:59:00,82.116,82.131,82.116,82.131,11200000.0
2008-06-20 03:00:00,82.108,82.122,82.106,82.119,12800000.0
2008-06-20 03:01:00,82.136,82.147,82.134,82.147,11200000.0
2008-06-20 03:02:00,82.151,82.157,82.149,82.149,17600000.0
2008-06-20 03:03:00,82.138,82.142,82.132,82.136,14400000.0
2008-06-20 03:04:00,82.122,82.132,82.116,82.132,11200000.0
2008-06-20 03:05:00,82.112,82.123,82.105,82.123,16000000.0
2008-06-20 03:06:00,82.126,82.136,82.118,82.136,16000000.0
2008-06-20 03:07:00,82.131,82.14,82.128,82.137,14400000.0
2008-06-20 03:08:00,82.112,82.112,82.104,82.111,11200000.0
2008-06-20 03:09:00,82.103,82.103,82.093,82.101,11200000.0
2008-06-20 03:10:00,82.097,82.097,82.075,82.08,16000000.0
2008-06-20 03:11:00,82.073,82.081,82.073,82.073,10600000.0
2008-06-20 03:12:00,82.07,82.07,82.058,82.068,11200000.0
2008-06-20 03:13:00,82.069,82.085,82.069,82.085,16400000.0
2008-06-20 03:14:00,82.078,82.078,82.058,82.065,16000000.0
2008-06-20 03:15:00,82.058,82.064,82.052,82.062,17600000.0
2008-06-20 03:16:00,82.065,82.065,82.052,82.063,12800000.0
2008-06-20 03:17:00,82.059,82.074,82.055,82.074,11200000.0
2008-06-20 03:18:00,82.067,82.067,82.051,82.051,11200000.0
2008-06-20 03:19:00,82.064,82.072,82.06,82.07,12800000.0
2008-06-20 03:20:00,82.075,82.075,82.062,82.065,11200000.0
2008-06-20 03:21:00,82.08,82.087,82.074,82.087,14400000.0
2008-06-20 03:22:00,82.077,82.077,82.066,82.066,14400000.0
2008-06-20 03:23:00,82.07,82.074,82.068,82.068,12800000.0
2008-06-20 03:24:00,82.066,82.075,82.065,82.075,11200000.0
2008-06-20 03:25:00,82.064,82.064,82.052,82.052,17600000.0
2008-06-20 03:26:00,82.067,82.067,82.046,82.065,11200000.0
2008-06-20 03:27:00,82.05,82.058,82.05,82.056,14800000.0
2008-06-20 03:28:00,82.055,82.069,82.051,82.069,14800000.0
2008-06-20 03:29:00,82.072,82.12,82.072,82.12,12800000.0
2008-06-20 03:30:00,82.101,82.101,82.07,82.07,13800000.0
2008-06-20 03:31:00,82.066,82.075,82.066,82.075,12800000.0
2008-06-20 03:32:00,82.076,82.078,82.069,82.078,12800000.0
2008-06-20 03:33:00,82.074,82.074,82.063,82.063,11200000.0
2008-06-20 03:34:00,82.073,82.073,82.054,82.072,11200000.0
2008-06-20 03:35:00,82.065,82.07,82.054,82.066,17600000.0
2008-06-20 03:36:00,82.067,82.078,82.067,82.077,12800000.0
2008-06-20 03:37:00,82.082,82.089,82.069,82.077,17600000.0
2008-06-20 03:38:00,82.096,82.105,82.093,82.103,11200000.0
2008-06-20 03:39:00,82.098,82.112,82.04,82.106,14400000.0
2008-06-20 03:40:00,82.113,82.113,82.099,82.099,11600000.0
2008-06-20 03:41:00,82.095,82.095,82.072,82.075,11200000.0
2008-06-20 03:42:00,82.104,82.104,82.099,82.104,12800000.0
2008-06-20 03:43:00,82.091,82.103,82.087,82.102,11200000.0
2008-06-20 03:44:00,82.091,82.091,82.079,82.079,11200000.0
2008-06-20 03:45:00,82.076,82.078,82.071,82.078,11200000.0
2008-06-20 03:46:00,82.088,82.108,82.088,82.107,17600000.0
2008-06-20 03:47:00,82.108,82.108,82.097,82.107,11200000.0
2008-06-20 03:48:00,82.108,82.108,82.1,82.102,11200000.0
2008-06-20 03:49:00,82.098,82.098,82.075,82.084,12800000.0
2008-06-20 03:50:00,82.103,82.107,82.094,82.101,12800000.0
2008-06-20 03:51:00,82.084,82.089,82.079,82.084,13200000.0
2008-06-20 03:52:00,82.096,82.102,82.088,82.102,12800000.0
2008-06-20 03:53:00,82.078,82.08,82.066,82.074,11200000.0
2008-06-20 03:54:00,82.098,82.107,82.08,82.093,12800000.0
2008-06-20 03:55:00,82.095,82.097,82.082,82.096,13800000.0
2008-06-20 03:56:00,82.082,82.094,82.078,82.094,11200000.0
2008-06-20 03:57:00,82.08,82.092,82.075,82.084,12800000.0
2008-06-20 03:58:00,82.096,82.097,82.089,82.091,11200000.0
2008-06-20 03:59:00,82.084,82.095,82.078,82.095,12800000.0
2008-06-20 04:00:00,82.096,82.12,82.096,82.107,14400000.0
2008-06-20 04:01:00,82.107,82.109,82.099,82.109,11600000.0
2008-06-20 04:02:00,82.106,82.106,82.092,82.105,12800000.0
2008-06-20 04:03:00,82.107,82.107,82.098,82.101,13200000.0
2008-06-20 04:04:00,82.108,82.116,82.104,82.109,12800000.0
2008-06-20 04:05:00,82.11,82.113,82.107,82.107,11200000.0
2008-06-20 04:06:00,82.098,82.103,82.096,82.099,14400000.0
2008-06-20 04:07:00,82.092,82.096,82.085,82.085,14400000.0
2008-06-20 04:08:00,82.098,82.107,82.098,82.107,12800000.0
2008-06-20 04:09:00,82.104,82.104,82.097,82.1,11200000.0
2008-06-20 04:10:00,82.107,82.107,82.089,82.1,17600000.0
2008-06-20 04:11:00,82.079,82.092,82.079,82.089,12800000.0
2008-06-20 04:12:00,82.102,82.116,82.102,82.116,12800000.0
2008-06-20 04:13:00,82.118,82.126,82.114,82.126,11200000.0
2008-06-20 04:14:00,82.124,82.128,82.11,82.11,16000000.0
2008-06-20 04:15:00,82.114,82.114,82.098,82.106,12800000.0
2008-06-20 04:16:00,82.096,82.096,82.081,82.081,11200000.0
2008-06-20 04:17:00,82.095,82.095,82.086,82.094,14400000.0
2008-06-20 04:18:00,82.074,82.09,82.069,82.09,12800000.0
2008-06-20 04:19:00,82.076,82.091,82.065,82.082,12800000.0
2008-06-20 04:20:00,82.076,82.081,82.074,82.077,12800000.0
2008-06-20 04:21:00,82.091,82.107,82.091,82.107,11200000.0
2008-06-20 04:22:00,82.093,82.099,82.089,82.099,16000000.0
2008-06-20 04:23:00,82.098,82.098,82.088,82.088,12800000.0
2008-06-20 04:24:00,82.093,82.093,82.08,82.08,12800000.0
2008-06-20 04:25:00,82.098,82.105,82.096,82.101,14400000.0
2008-06-20 04:26:00,82.094,82.098,82.094,82.097,12200000.0
2008-06-20 04:27:00,82.093,82.093,82.061,82.069,17600000.0
2008-06-20 04:28:00,82.087,82.087,82.074,82.075,11200000.0
2008-06-20 04:30:00,82.074,82.086,82.074,82.077,11200000.0
2008-06-20 04:31:00,82.084,82.094,82.076,82.094,12800000.0
2008-06-20 04:32:00,82.096,82.1,82.084,82.096,16000000.0
2008-06-20 04:33:00,82.098,82.098,82.077,82.082,16000000.0
2008-06-20 04:34:00,82.087,82.096,82.001,82.096,11200000.0
2008-06-20 04:35:00,82.103,82.113,82.103,82.112,12800000.0
2008-06-20 04:36:00,82.121,82.13,82.115,82.115,11200000.0
2008-06-20 04:37:00,82.123,82.133,82.122,82.122,12800000.0
2008-06-20 04:38:00,82.106,82.124,82.106,82.122,12800000.0
2008-06-20 04:39:00,82.112,82.128,82.107,82.125,12800000.0
2008-06-20 04:40:00,82.13,82.139,82.13,82.13,12800000.0
2008-06-20 04:41:00,82.142,82.142,82.136,82.136,3200000.0
2008-06-20 04:42:00,82.146,82.15,82.139,82.149,17600000.0
2008-06-20 04:43:00,82.158,82.158,82.15,82.15,12800000.0
2008-06-20 04:44:00,82.152,82.152,82.144,82.144,12800000.0
2008-06-20 04:45:00,82.137,82.155,82.137,82.155,17000000.0
2008-06-20 04:46:00,82.156,82.163,82.153,82.163,13800000.0
2008-06-20 04:47:00,82.156,82.164,82.151,82.164,14400000.0
2008-06-20 04:48:00,82.159,82.159,82.144,82.148,17600000.0
2008-06-20 04:49:00,82.122,82.145,82.122,82.145,11200000.0
2008-06-20 04:50:00,82.134,82.146,82.127,82.127,11200000.0
2008-06-20 04:51:00,82.157,82.157,82.146,82.146,11200000.0
2008-06-20 04:52:00,82.151,82.154,82.141,82.141,12800000.0
2008-06-20 04:53:00,82.139,82.154,82.139,82.143,17600000.0
2008-06-20 04:54:00,82.13,82.13,82.102,82.12,10600000.0
2008-06-20 04:55:00,82.139,82.14,82.119,82.119,11200000.0
2008-06-20 04:56:00,82.11,82.11,82.095,82.1,17600000.0
2008-06-20 04:57:00,82.102,82.11,82.096,82.104,12800000.0
2008-06-20 04:58:00,82.113,82.113,82.103,82.106,11200000.0
2008-06-20 04:59:00,82.102,82.109,82.102,82.109,12800000.0
2008-06-20 05:00:00,82.09,82.101,82.087,82.099,11200000.0
2008-06-20 05:01:00,82.104,82.12,82.101,82.12,14400000.0
2008-06-20 05:02:00,82.12,82.131,82.115,82.115,11200000.0
2008-06-20 05:03:00,82.126,82.141,82.122,82.141,12800000.0
2008-06-20 05:04:00,82.136,82.148,82.136,82.142,12800000.0
2008-06-20 05:05:00,82.142,82.143,82.13,82.13,11200000.0
2008-06-20 05:06:00,82.14,82.14,82.13,82.13,11200000.0
2008-06-20 05:07:00,82.143,82.143,82.125,82.137,14400000.0
2008-06-20 05:08:00,82.134,82.135,82.13,82.133,12800000.0
2008-06-20 05:09:00,82.145,82.145,82.136,82.14,14400000.0
2008-06-20 05:10:00,82.136,82.136,82.106,82.11,11200000.0
2008-06-20 05:11:00,82.095,82.112,82.094,82.099,12800000.0
2008-06-20 05:12:00,82.096,82.107,82.096,82.102,12800000.0
2008-06-20 05:13:00,82.102,82.123,82.102,82.123,12200000.0
2008-06-20 05:14:00,82.128,82.128,82.119,82.125,12800000.0
2008-06-20 05:15:00,82.115,82.116,82.094,82.114,16000000.0
2008-06-20 05:16:00,82.118,82.124,82.113,82.117,10600000.0
2008-06-20 05:17:00,82.116,82.125,82.116,82.122,11200000.0
2008-06-20 05:18:00,82.12,82.135,82.117,82.122,12800000.0
2008-06-20 05:19:00,82.114,82.128,82.114,82.119,16000000.0
2008-06-20 05:20:00,82.108,82.108,82.098,82.103,11200000.0
2008-06-20 05:21:00,82.111,82.142,82.111,82.137,17600000.0
2008-06-20 05:22:00,82.143,82.148,82.136,82.144,16000000.0
2008-06-20 05:23:00,82.14,82.151,82.14,82.142,12800000.0
2008-06-20 05:24:00,82.156,82.157,82.15,82.151,12800000.0
2008-06-20 05:25:00,82.149,82.149,82.131,82.134,13200000.0
2008-06-20 05:26:00,82.131,82.139,82.127,82.139,12800000.0
2008-06-20 05:27:00,82.134,82.14,82.125,82.128,12800000.0
2008-06-20 05:28:00,82.099,82.103,82.09,82.09,11600000.0
2008-06-20 05:29:00,82.128,82.14,82.128,82.14,12800000.0
2008-06-20 05:30:00,82.141,82.154,82.128,82.149,14400000.0
2008-06-20 05:31:00,82.138,82.152,82.137,82.152,17600000.0
2008-06-20 05:32:00,82.138,82.152,82.138,82.15,16000000.0
2008-06-20 05:33:00,82.15,82.16,82.145,82.16,11200000.0
2008-06-20 05:34:00,82.156,82.158,82.146,82.151,17600000.0
2008-06-20 05:35:00,82.133,82.143,82.126,82.126,12800000.0
2008-06-20 05:36:00,82.151,82.151,82.108,82.131,12800000.0
2008-06-20 05:37:00,82.131,82.137,82.125,82.137,11200000.0
2008-06-20 05:38:00,82.151,82.151,82.133,82.137,12800000.0
2008-06-20 05:39:00,82.135,82.14,82.132,82.137,11200000.0
2008-06-20 05:40:00,82.134,82.134,82.126,82.126,14400000.0
2008-06-20 05:42:00,82.121,82.127,82.118,82.118,11200000.0
2008-06-20 05:44:00,82.116,82.116,82.105,82.105,12800000.0
2008-06-20 05:45:00,82.11,82.113,82.098,82.112,15400000.0
2008-06-20 05:46:00,82.11,82.12,82.11,82.12,16000000.0
2008-06-20 05:47:00,82.116,82.116,82.099,82.099,11200000.0
2008-06-20 05:48:00,82.083,82.091,82.083,82.089,14400000.0
2008-06-20 05:49:00,82.078,82.087,82.078,82.086,17600000.0
2008-06-20 05:50:00,82.065,82.075,82.055,82.055,11200000.0
2008-06-20 05:51:00,82.084,82.086,82.077,82.085,11200000.0
2008-06-20 05:52:00,82.05,82.053,82.04,82.053,12800000.0
2008-06-20 05:53:00,82.077,82.085,82.075,82.082,17600000.0
2008-06-20 05:54:00,82.099,82.099,82.073,82.073,12800000.0
2008-06-20 05:55:00,82.023,82.089,82.023,82.089,11600000.0
2008-06-20 05:56:00,82.094,82.094,82.071,82.079,11200000.0
2008-06-20 05:57:00,82.085,82.094,82.083,82.094,12800000.0
2008-06-20 05:58:00,82.07,82.097,82.07,82.097,12800000.0
2008-06-20 05:59:00,82.095,82.095,82.08,82.091,12800000.0
2008-06-20 06:00:00,82.086,82.099,82.077,82.077,14400000.0
2008-06-20 06:01:00,82.075,82.093,82.075,82.093,16000000.0
2008-06-20 06:02:00,82.101,82.101,82.092,82.092,12800000.0
2008-06-20 06:03:00,82.085,82.085,82.078,82.082,12800000.0
2008-06-20 06:04:00,82.094,82.102,82.094,82.098,11200000.0
2008-06-20 06:05:00,82.097,82.101,82.087,82.093,14400000.0
2008-06-20 06:06:00,82.088,82.092,82.084,82.087,17600000.0
2008-06-20 06:07:00,82.085,82.088,82.081,82.081,11200000.0
2008-06-20 06:08:00,82.074,82.088,81.99,82.088,12800000.0
2008-06-20 06:09:00,82.091,82.096,82.091,82.096,11200000.0
2008-06-20 06:10:00,82.099,82.107,82.094,82.107,14400000.0
2008-06-20 06:11:00,82.105,82.105,82.081,82.088,17600000.0
2008-06-20 06:12:00,82.092,82.106,82.092,82.106,12800000.0
2008-06-20 06:13:00,82.091,82.091,82.066,82.079,12800000.0
2008-06-20 06:14:00,82.079,82.111,82.079,82.111,14400000.0
2008-06-20 06:15:00,82.096,82.124,82.096,82.102,17600000.0
2008-06-20 06:16:00,82.123,82.128,82.118,82.118,17600000.0
2008-06-20 06:17:00,82.125,82.125,82.113,82.113,9600000.0
2008-06-20 06:18:00,82.085,82.117,82.085,82.109,14400000.0
2008-06-20 06:19:00,82.115,82.132,82.115,82.132,16000000.0
2008-06-20 06:20:00,82.132,82.145,82.129,82.144,12800000.0
2008-06-20 06:21:00,82.145,82.148,82.136,82.136,12800000.0
2008-06-20 06:22:00,82.148,82.148,82.123,82.141,12800000.0
2008-06-20 06:23:00,82.166,82.176,82.165,82.166,17600000.0
2008-06-20 06:24:00,82.159,82.161,82.157,82.157,11200000.0
2008-06-20 06:25:00,82.152,82.153,82.143,82.153,11200000.0
2008-06-20 06:26:00,82.142,82.158,82.142,82.153,11200000.0
2008-06-20 06:27:00,82.158,82.163,82.156,82.161,11200000.0
2008-06-20 06:28:00,82.167,82.167,82.156,82.164,11200000.0
2008-06-20 06:29:00,82.156,82.156,82.147,82.148,12800000.0
2008-06-20 06:30:00,82.139,82.139,82.117,82.117,12800000.0
2008-06-20 06:31:00,82.136,82.142,82.134,82.135,12800000.0
2008-06-20 06:32:00,82.137,82.141,82.135,82.138,11200000.0
2008-06-20 06:33:00,82.135,82.135,82.119,82.126,17000000.0
2008-06-20 06:34:00,82.117,82.13,82.117,82.127,11200000.0
2008-06-20 06:35:00,82.132,82.137,82.113,82.123,13200000.0
2008-06-20 06:36:00,82.12,82.129,82.109,82.126,14400000.0
2008-06-20 06:37:00,82.125,82.131,82.117,82.117,12800000.0
2008-06-20 06:38:00,82.104,82.121,82.104,82.118,12800000.0
2008-06-20 06:39:00,82.104,82.104,82.086,82.086,12800000.0
2008-06-20 06:40:00,82.114,82.128,82.114,82.128,12800000.0
2008-06-20 06:41:00,82.126,82.127,82.114,82.116,12800000.0
2008-06-20 06:42:00,82.118,82.123,82.112,82.118,12800000.0
2008-06-20 06:43:00,82.116,82.118,82.11,82.115,12800000.0
2008-06-20 06:44:00,82.111,82.133,82.105,82.133,17600000.0
2008-06-20 06:45:00,82.126,82.14,82.126,82.14,17600000.0
2008-06-20 06:46:00,82.141,82.141,82.13,82.13,11200000.0
2008-06-20 06:47:00,82.134,82.137,82.128,82.131,12800000.0
2008-06-20 06:48:00,82.134,82.144,82.12,82.12,12800000.0
2008-06-20 06:49:00,82.113,82.12,82.098,82.115,12800000.0
2008-06-20 06:50:00,82.116,82.124,82.115,82.116,12800000.0
2008-06-20 06:51:00,82.119,82.128,82.119,82.124,12800000.0
2008-06-20 06:52:00,82.125,82.137,82.125,82.137,12800000.0
2008-06-20 06:53:00,82.141,82.161,82.137,82.161,17600000.0
2008-06-20 06:54:00,82.167,82.167,82.138,82.138,14400000.0
2008-06-20 06:55:00,82.163,82.163,82.141,82.143,11200000.0
2008-06-20 06:56:00,82.142,82.151,82.142,82.147,12800000.0
2008-06-20 06:57:00,82.144,82.144,82.126,82.127,11200000.0
2008-06-20 06:58:00,82.13,82.143,82.127,82.143,17600000.0
2008-06-20 06:59:00,82.142,82.147,82.128,82.147,12800000.0
2008-06-20 07:00:00,82.16,82.166,82.075,82.149,14800000.0
2008-06-20 07:01:00,82.154,82.159,82.149,82.158,17600000.0
2008-06-20 07:02:00,82.155,82.155,82.14,82.14,10600000.0
2008-06-20 07:03:00,82.148,82.148,82.121,82.121,12800000.0
2008-06-20 07:04:00,82.109,82.13,82.109,82.122,12200000.0
2008-06-20 07:05:00,82.143,82.143,82.112,82.121,11200000.0
2008-06-20 07:06:00,82.086,82.115,82.086,82.115,12800000.0
2008-06-20 07:07:00,82.129,82.148,82.129,82.148,10600000.0
2008-06-20 07:08:00,82.152,82.167,82.148,82.167,11200000.0
2008-06-20 07:09:00,82.171,82.191,82.171,82.19,12800000.0
2008-06-20 07:10:00,82.176,82.176,82.147,82.165,11200000.0
2008-06-20 07:11:00,82.166,82.17,82.152,82.17,12800000.0
2008-06-20 07:12:00,82.162,82.17,82.16,82.162,11200000.0
2008-06-20 07:13:00,82.166,82.166,82.15,82.156,12800000.0
2008-06-20 07:14:00,82.158,82.167,82.145,82.167,10600000.0
2008-06-20 07:15:00,82.17,82.178,82.166,82.168,11200000.0
2008-06-20 07:16:00,82.182,82.182,82.167,82.173,17600000.0
2008-06-20 07:17:00,82.176,82.179,82.169,82.179,12800000.0
2008-06-20 07:18:00,82.14,82.165,82.14,82.165,14400000.0
2008-06-20 07:19:00,82.17,82.175,82.169,82.175,12800000.0
2008-06-20 07:20:00,82.175,82.176,82.162,82.171,16000000.0
2008-06-20 07:21:00,82.171,82.182,82.171,82.176,12800000.0
2008-06-20 07:22:00,82.161,82.161,82.146,82.158,17600000.0
2008-06-20 07:23:00,82.162,82.162,82.156,82.157,11200000.0
2008-06-20 07:24:00,82.153,82.157,82.131,82.131,15400000.0
2008-06-20 07:25:00,82.144,82.166,82.138,82.166,16400000.0
2008-06-20 07:26:00,82.161,82.165,82.149,82.163,16000000.0
2008-06-20 07:27:00,82.155,82.155,82.147,82.148,16000000.0
2008-06-20 07:28:00,82.149,82.158,82.148,82.158,14400000.0
2008-06-20 07:29:00,82.164,82.164,82.15,82.155,14400000.0
2008-06-20 07:30:00,82.148,82.158,82.145,82.149,12800000.0
2008-06-20 07:31:00,82.149,82.162,82.149,82.159,17600000.0
2008-06-20 07:32:00,82.159,82.169,82.158,82.158,12800000.0
2008-06-20 07:33:00,82.166,82.174,82.166,82.172,11200000.0
2008-06-20 07:34:00,82.174,82.174,82.161,82.169,12800000.0
2008-06-20 07:35:00,82.159,82.166,82.137,82.149,15400000.0
2008-06-20 07:36:00,82.144,82.151,82.138,82.148,16000000.0
2008-06-20 07:37:00,82.162,82.164,82.156,82.157,11200000.0
2008-06-20 07:38:00,82.158,82.168,82.154,82.168,11200000.0
2008-06-20 07:39:00,82.162,82.169,82.161,82.167,11200000.0
2008-06-20 07:40:00,82.164,82.164,82.154,82.154,11200000.0
2008-06-20 07:41:00,82.131,82.132,82.12,82.126,12800000.0
2008-06-20 07:42:00,82.151,82.151,82.138,82.138,12800000.0
2008-06-20 07:43:00,82.136,82.147,82.135,82.135,12800000.0
2008-06-20 07:44:00,82.133,82.133,82.125,82.13,11200000.0
2008-06-20 07:45:00,82.135,82.139,82.131,82.139,11200000.0
2008-06-20 07:46:00,82.143,82.151,82.137,82.137,11200000.0
2008-06-20 07:47:00,82.134,82.15,82.134,82.14,14400000.0
2008-06-20 07:48:00,82.147,82.155,82.145,82.151,14400000.0
2008-06-20 07:49:00,82.149,82.157,82.148,82.15,17600000.0
2008-06-20 07:50:00,82.123,82.123,82.11,82.12,16000000.0
2008-06-20 07:51:00,82.139,82.139,82.128,82.134,12800000.0
2008-06-20 07:52:00,82.155,82.156,82.149,82.153,16000000.0
2008-06-20 07:53:00,82.157,82.175,82.147,82.175,12800000.0
2008-06-20 07:54:00,82.14,82.158,82.136,82.155,12800000.0
2008-06-20 07:55:00,82.139,82.144,82.125,82.127,12800000.0
2008-06-20 07:56:00,82.181,82.186,82.173,82.173,16000000.0
2008-06-20 07:57:00,82.169,82.181,82.169,82.177,11200000.0
2008-06-20 07:58:00,82.179,82.187,82.174,82.187,11200000.0
2008-06-20 07:59:00,82.165,82.167,82.158,82.163,12800000.0
2008-06-20 08:00:00,82.185,82.189,82.167,82.178,13800000.0
2008-06-20 08:01:00,82.181,82.185,82.173,82.174,14400000.0
2008-06-20 08:02:00,82.179,82.181,82.167,82.168,12800000.0
2008-06-20 08:03:00,82.169,82.176,82.167,82.167,11200000.0
2008-06-20 08:04:00,82.169,82.173,82.161,82.164,11200000.0
2008-06-20 08:05:00,82.147,82.164,82.145,82.162,14400000.0
2008-06-20 08:06:00,82.16,82.165,82.155,82.165,17600000.0
2008-06-20 08:07:00,82.164,82.166,82.156,82.164,11200000.0
2008-06-20 08:08:00,82.148,82.152,82.142,82.146,12800000.0
2008-06-20 08:09:00,82.143,82.173,82.143,82.172,12800000.0
2008-06-20 08:10:00,82.153,82.174,82.153,82.164,12800000.0
2008-06-20 08:11:00,82.16,82.16,82.142,82.148,11200000.0
2008-06-20 08:12:00,82.141,82.162,82.141,82.162,16400000.0
2008-06-20 08:13:00,82.188,82.188,82.174,82.174,11200000.0
2008-06-20 08:14:00,82.182,82.198,82.179,82.198,11200000.0
2008-06-20 08:15:00,82.197,82.197,82.168,82.194,16000000.0
2008-06-20 08:16:00,82.2,82.206,82.198,82.198,11200000.0
2008-06-20 08:17:00,82.198,82.198,82.159,82.177,12800000.0
2008-06-20 08:18:00,82.185,82.185,82.164,82.164,13200000.0
2008-06-20 08:19:00,82.136,82.157,82.133,82.137,14800000.0
2008-06-20 08:20:00,82.155,82.164,82.146,82.163,11200000.0
2008-06-20 08:21:00,82.148,82.175,82.148,82.158,17600000.0
2008-06-20 08:22:00,82.186,82.188,82.166,82.166,11200000.0
2008-06-20 08:23:00,82.164,82.182,82.164,82.176,11200000.0
2008-06-20 08:24:00,82.185,82.21,82.185,82.197,17600000.0
2008-06-20 08:25:00,82.204,82.205,82.199,82.199,12800000.0
2008-06-20 08:26:00,82.202,82.21,82.202,82.21,12800000.0
2008-06-20 08:27:00,82.19,82.205,82.176,82.176,12800000.0
2008-06-20 08:28:00,82.175,82.183,82.17,82.183,17600000.0
2008-06-20 08:29:00,82.182,82.192,82.182,82.189,14400000.0
2008-06-20 08:30:00,82.191,82.202,82.19,82.192,11200000.0
2008-06-20 08:31:00,82.184,82.196,82.184,82.187,12800000.0
2008-06-20 08:32:00,82.167,82.192,82.167,82.192,11200000.0
2008-06-20 08:33:00,82.191,82.191,82.18,82.18,11200000.0
2008-06-20 08:34:00,82.165,82.177,82.154,82.17,17600000.0
2008-06-20 08:35:00,82.197,82.207,82.188,82.206,18000000.0
2008-06-20 08:36:00,82.22,82.221,82.196,82.21,17600000.0
2008-06-20 08:37:00,82.224,82.235,82.224,82.224,11200000.0
2008-06-20 08:38:00,82.221,82.233,82.214,82.233,16000000.0
2008-06-20 08:39:00,82.228,82.247,82.228,82.231,16000000.0
2008-06-20 08:40:00,82.226,82.23,82.205,82.205,16000000.0
2008-06-20 08:41:00,82.224,82.233,82.223,82.231,17600000.0
2008-06-20 08:42:00,82.226,82.233,82.226,82.233,12800000.0
2008-06-20 08:43:00,82.229,82.231,82.22,82.22,12800000.0
2008-06-20 08:44:00,82.244,82.246,82.238,82.242,12800000.0
2008-06-20 08:45:00,82.238,82.246,82.234,82.238,16000000.0
2008-06-20 08:46:00,82.235,82.236,82.218,82.218,11200000.0
2008-06-20 08:47:00,82.214,82.214,82.193,82.201,11200000.0
2008-06-20 08:48:00,82.21,82.21,82.201,82.204,12800000.0
2008-06-20 08:49:00,82.203,82.203,82.174,82.194,17600000.0
2008-06-20 08:50:00,82.2,82.207,82.196,82.201,12200000.0
2008-06-20 08:51:00,82.206,82.224,82.206,82.224,17600000.0
2008-06-20 08:52:00,82.203,82.22,82.201,82.203,11200000.0
2008-06-20 08:53:00,82.217,82.217,82.196,82.196,16000000.0
2008-06-20 08:54:00,82.18,82.18,82.13,82.13,13800000.0
2008-06-20 08:55:00,82.129,82.145,82.129,82.132,16000000.0
2008-06-20 08:56:00,82.138,82.148,82.137,82.148,12800000.0
2008-06-20 08:57:00,82.141,82.153,82.141,82.144,11200000.0
2008-06-20 08:58:00,82.141,82.146,82.13,82.138,12800000.0
2008-06-20 08:59:00,82.153,82.17,82.153,82.17,12800000.0
2008-06-20 09:00:00,82.16,82.16,82.15,82.15,17600000.0
2008-06-20 09:01:00,82.151,82.159,82.146,82.146,11200000.0
2008-06-20 09:02:00,82.142,82.148,82.13,82.143,11200000.0
2008-06-20 09:03:00,82.117,82.117,82.08,82.081,16000000.0
2008-06-20 09:04:00,82.069,82.072,82.064,82.071,11200000.0
2008-06-20 09:05:00,82.063,82.086,82.063,82.063,11200000.0
2008-06-20 09:06:00,82.075,82.075,82.051,82.065,12800000.0
2008-06-20 09:07:00,82.062,82.062,82.043,82.051,12800000.0
2008-06-20 09:08:00,82.048,82.065,82.048,82.065,12800000.0
2008-06-20 09:09:00,82.057,82.063,82.046,82.062,17600000.0
2008-06-20 09:10:00,82.067,82.07,82.065,82.07,12800000.0
2008-06-20 09:11:00,82.078,82.088,82.075,82.088,12800000.0
2008-06-20 09:12:00,82.065,82.097,82.065,82.097,12800000.0
2008-06-20 09:13:00,82.105,82.121,82.105,82.121,10600000.0
2008-06-20 09:14:00,82.121,82.126,82.114,82.126,11200000.0
2008-06-20 09:15:00,82.125,82.128,82.109,82.111,11200000.0
2008-06-20 09:16:00,82.119,82.123,82.115,82.115,12800000.0
2008-06-20 09:17:00,82.151,82.153,82.14,82.14,11200000.0
2008-06-20 09:18:00,82.135,82.135,82.109,82.109,14400000.0
2008-06-20 09:19:00,82.112,82.128,82.085,82.085,12800000.0
2008-06-20 09:20:00,82.084,82.118,82.084,82.118,16000000.0
2008-06-20 09:21:00,82.126,82.126,82.109,82.109,11200000.0
2008-06-20 09:22:00,82.099,82.11,82.098,82.102,17600000.0
2008-06-20 09:23:00,82.095,82.105,82.095,82.103,12800000.0
2008-06-20 09:24:00,82.1,82.101,82.085,82.092,12800000.0
2008-06-20 09:25:00,82.089,82.097,82.087,82.092,12800000.0
2008-06-20 09:26:00,82.092,82.109,82.09,82.109,11200000.0
2008-06-20 09:27:00,82.12,82.134,82.116,82.126,11200000.0
2008-06-20 09:28:00,82.098,82.124,82.098,82.102,12800000.0
2008-06-20 09:29:00,82.125,82.133,82.125,82.133,11200000.0
2008-06-20 09:30:00,82.126,82.126,82.115,82.119,12800000.0
2008-06-20 09:31:00,82.117,82.118,82.11,82.11,12800000.0
2008-06-20 09:32:00,82.094,82.099,82.067,82.067,14800000.0
2008-06-20 09:33:00,82.078,82.089,82.075,82.089,12800000.0
2008-06-20 09:34:00,82.087,82.09,82.084,82.088,11200000.0
2008-06-20 09:35:00,82.085,82.093,82.084,82.084,12800000.0
2008-06-20 09:36:00,82.074,82.085,82.067,82.067,16000000.0
2008-06-20 09:37:00,82.074,82.081,82.015,82.079,16000000.0
2008-06-20 09:38:00,82.083,82.09,82.076,82.086,11200000.0
2008-06-20 09:39:00,82.091,82.092,82.086,82.086,12800000.0
2008-06-20 09:40:00,82.073,82.081,82.067,82.067,16400000.0
2008-06-20 09:41:00,82.075,82.075,82.051,82.051,10600000.0
2008-06-20 09:42:00,82.063,82.072,82.061,82.072,11200000.0
2008-06-20 09:43:00,82.07,82.07,82.054,82.054,13200000.0
2008-06-20 09:44:00,82.046,82.057,82.037,82.037,14400000.0
2008-06-20 09:45:00,82.042,82.046,82.037,82.043,12800000.0
2008-06-20 09:46:00,82.049,82.059,82.044,82.044,11200000.0
2008-06-20 09:47:00,82.067,82.067,82.052,82.056,12200000.0
2008-06-20 09:48:00,82.054,82.054,82.038,82.048,11200000.0
2008-06-20 09:49:00,82.06,82.062,82.052,82.062,12800000.0
2008-06-20 09:50:00,82.068,82.068,82.055,82.055,16000000.0
2008-06-20 09:51:00,82.062,82.082,82.062,82.082,16000000.0
2008-06-20 09:52:00,82.089,82.104,82.088,82.09,11200000.0
2008-06-20 09:53:00,82.092,82.1,82.083,82.1,12800000.0
2008-06-20 09:54:00,82.108,82.125,82.106,82.12,18000000.0
2008-06-20 09:55:00,82.114,82.114,82.103,82.106,11200000.0
2008-06-20 09:56:00,82.107,82.107,82.1,82.106,12800000.0
2008-06-20 09:57:00,82.119,82.119,82.092,82.092,18000000.0
2008-06-20 09:58:00,82.114,82.119,82.024,82.11,18000000.0
2008-06-20 09:59:00,82.101,82.12,82.101,82.119,17600000.0
2008-06-20 10:00:00,82.118,82.12,82.106,82.116,11200000.0
2008-06-20 10:01:00,82.114,82.145,82.114,82.145,12800000.0
2008-06-20 10:02:00,82.167,82.17,82.149,82.167,16000000.0
2008-06-20 10:03:00,82.174,82.182,82.166,82.166,11200000.0
2008-06-20 10:04:00,82.164,82.164,82.147,82.158,11600000.0
2008-06-20 10:05:00,82.135,82.135,82.096,82.096,8000000.0
2008-06-20 10:06:00,82.116,82.118,82.102,82.117,17600000.0
2008-06-20 10:07:00,82.133,82.15,82.133,82.15,12200000.0
2008-06-20 10:08:00,82.14,82.17,82.14,82.17,11200000.0
2008-06-20 10:09:00,82.191,82.191,82.162,82.169,12800000.0
2008-06-20 10:10:00,82.158,82.168,82.155,82.168,11200000.0
2008-06-20 10:11:00,82.181,82.185,82.177,82.181,11600000.0
2008-06-20 10:12:00,82.176,82.178,82.165,82.171,12800000.0
2008-06-20 10:13:00,82.152,82.164,82.141,82.141,12800000.0
2008-06-20 10:14:00,82.141,82.163,82.141,82.163,11200000.0
2008-06-20 10:15:00,82.166,82.172,82.164,82.167,12800000.0
2008-06-20 10:16:00,82.129,82.131,82.124,82.127,12800000.0
2008-06-20 10:17:00,82.138,82.165,82.138,82.162,11200000.0
2008-06-20 10:18:00,82.171,82.174,82.15,82.174,11200000.0
2008-06-20 10:19:00,82.168,82.171,82.162,82.167,11200000.0
2008-06-20 10:20:00,82.172,82.183,82.172,82.173,17600000.0
2008-06-20 10:21:00,82.159,82.183,82.159,82.183,16000000.0
2008-06-20 10:22:00,82.181,82.19,82.17,82.174,11200000.0
2008-06-20 10:23:00,82.179,82.185,82.16,82.16,11200000.0
2008-06-20 10:24:00,82.145,82.149,82.141,82.141,12800000.0
2008-06-20 10:25:00,82.161,82.163,82.152,82.153,11200000.0
2008-06-20 10:26:00,82.147,82.148,82.137,82.139,13200000.0
2008-06-20 10:27:00,82.14,82.146,82.139,82.146,11200000.0
2008-06-20 10:28:00,82.156,82.158,82.147,82.147,12800000.0
2008-06-20 10:29:00,82.148,82.156,82.148,82.156,11200000.0
2008-06-20 10:30:00,82.142,82.166,82.142,82.158,12800000.0
2008-06-20 10:31:00,82.174,82.177,82.158,82.177,12800000.0
2008-06-20 10:32:00,82.173,82.178,82.168,82.168,17600000.0
2008-06-20 10:33:00,82.16,82.167,82.151,82.151,11200000.0
2008-06-20 10:34:00,82.146,82.15,82.143,82.148,11200000.0
2008-06-20 10:35:00,82.145,82.145,82.106,82.106,10600000.0
2008-06-20 10:36:00,82.109,82.109,82.1,82.104,11200000.0
2008-06-20 10:37:00,82.116,82.116,82.024,82.092,11200000.0
2008-06-20 10:38:00,82.082,82.095,82.074,82.095,12800000.0
2008-06-20 10:39:00,82.105,82.133,82.105,82.133,11200000.0
2008-06-20 10:40:00,82.148,82.148,82.116,82.131,16000000.0
2008-06-20 10:41:00,82.133,82.149,82.133,82.149,12800000.0
2008-06-20 10:42:00,82.136,82.158,82.135,82.158,11200000.0
2008-06-20 10:43:00,82.167,82.211,82.165,82.211,11200000.0
2008-06-20 10:44:00,82.204,82.207,82.195,82.195,12800000.0
2008-06-20 10:45:00,82.177,82.177,82.137,82.137,12800000.0
2008-06-20 10:46:00,82.116,82.116,82.104,82.106,12800000.0
2008-06-20 10:47:00,82.109,82.12,82.098,82.114,12800000.0
2008-06-20 10:48:00,82.11,82.11,82.093,82.107,12800000.0
2008-06-20 10:49:00,82.108,82.109,82.102,82.109,10600000.0
2008-06-20 10:50:00,82.113,82.127,82.105,82.105,16000000.0
2008-06-20 10:51:00,82.116,82.127,82.116,82.124,17600000.0
2008-06-20 10:52:00,82.125,82.13,82.12,82.13,11200000.0
2008-06-20 10:53:00,82.122,82.122,82.099,82.1,11200000.0
2008-06-20 10:54:00,82.117,82.129,82.109,82.117,17600000.0
2008-06-20 10:55:00,82.113,82.127,82.113,82.126,11600000.0
2008-06-20 10:56:00,82.136,82.14,82.13,82.135,11200000.0
2008-06-20 10:57:00,82.124,82.124,82.112,82.112,14800000.0
2008-06-20 10:58:00,82.094,82.1,82.005,82.092,12800000.0
2008-06-20 10:59:00,82.098,82.104,82.095,82.095,11200000.0
2008-06-20 11:00:00,82.108,82.116,82.108,82.114,12800000.0
2008-06-20 11:01:00,82.114,82.123,82.114,82.118,12800000.0
2008-06-20 11:02:00,82.121,82.123,82.114,82.119,16000000.0
2008-06-20 11:03:00,82.136,82.143,82.121,82.125,12200000.0
2008-06-20 11:04:00,82.121,82.125,82.115,82.115,14400000.0
2008-06-20 11:05:00,82.12,82.132,82.12,82.131,9600000.0
2008-06-20 11:06:00,82.119,82.119,82.099,82.104,17600000.0
2008-06-20 11:07:00,82.109,82.109,82.09,82.1,17600000.0
2008-06-20 11:08:00,82.027,82.089,82.027,82.083,11200000.0
2008-06-20 11:09:00,82.091,82.103,82.088,82.095,17600000.0
2008-06-20 11:10:00,82.085,82.095,82.085,82.09,12800000.0
2008-06-20 11:11:00,82.092,82.093,82.084,82.09,11200000.0
2008-06-20 11:12:00,82.081,82.082,82.064,82.064,17600000.0
2008-06-20 11:13:00,82.078,82.092,82.068,82.075,14400000.0
2008-06-20 11:14:00,82.071,82.071,82.061,82.071,10600000.0
2008-06-20 11:15:00,82.066,82.066,82.046,82.052,11200000.0
2008-06-20 11:16:00,82.05,82.061,82.05,82.056,12800000.0
2008-06-20 11:17:00,82.054,82.064,82.05,82.06,11200000.0
2008-06-20 11:18:00,82.057,82.057,82.053,82.055,12800000.0
2008-06-20 11:19:00,82.05,82.061,82.049,82.061,17600000.0
2008-06-20 11:20:00,82.054,82.069,82.046,82.069,12800000.0
2008-06-20 11:21:00,82.085,82.085,82.075,82.085,14400000.0
2008-06-20 11:22:00,82.081,82.082,82.07,82.074,12800000.0
2008-06-20 11:23:00,82.084,82.09,82.077,82.09,11200000.0
2008-06-20 11:24:00,82.091,82.091,82.063,82.076,12800000.0
2008-06-20 11:25:00,82.081,82.1,82.08,82.092,18000000.0
2008-06-20 11:26:00,82.092,82.092,82.064,82.064,14400000.0
2008-06-20 11:27:00,82.063,82.096,82.056,82.096,11200000.0
2008-06-20 11:28:00,82.108,82.12,82.102,82.12,14400000.0
2008-06-20 11:29:00,82.119,82.119,82.103,82.103,14400000.0
2008-06-20 11:30:00,82.094,82.111,82.094,82.109,14400000.0
2008-06-20 11:31:00,82.121,82.124,82.117,82.122,11200000.0
2008-06-20 11:32:00,82.113,82.113,82.098,82.106,17600000.0
2008-06-20 11:33:00,82.107,82.113,82.098,82.098,12800000.0
2008-06-20 11:34:00,82.108,82.108,82.096,82.096,12800000.0
2008-06-20 11:35:00,82.098,82.108,82.098,82.107,11200000.0
2008-06-20 11:36:00,82.101,82.112,82.093,82.107,12800000.0
2008-06-20 11:37:00,82.118,82.127,82.116,82.116,11200000.0
2008-06-20 11:38:00,82.094,82.096,82.07,82.07,11200000.0
2008-06-20 11:39:00,82.078,82.081,82.063,82.068,11200000.0
2008-06-20 11:40:00,82.062,82.071,82.062,82.071,11200000.0
2008-06-20 11:41:00,82.084,82.135,82.084,82.122,16000000.0
2008-06-20 11:42:00,82.095,82.104,82.079,82.079,17600000.0
2008-06-20 11:43:00,82.076,82.106,82.054,82.106,11200000.0
2008-06-20 11:44:00,82.121,82.127,82.118,82.127,11200000.0
2008-06-20 11:45:00,82.121,82.121,82.07,82.07,14400000.0
2008-06-20 11:46:00,82.04,82.103,82.04,82.103,11200000.0
2008-06-20 11:47:00,82.068,82.094,82.068,82.093,17600000.0
2008-06-20 11:48:00,82.101,82.125,82.1,82.125,10600000.0
2008-06-20 11:49:00,82.087,82.087,82.081,82.084,12800000.0
2008-06-20 11:50:00,82.094,82.094,82.077,82.082,17600000.0
2008-06-20 11:51:00,82.078,82.078,82.063,82.065,11200000.0
2008-06-20 11:52:00,82.073,82.087,82.073,82.087,11200000.0
2008-06-20 11:53:00,82.078,82.085,82.061,82.075,16000000.0
2008-06-20 11:54:00,82.074,82.077,82.055,82.057,14400000.0
2008-06-20 11:55:00,82.072,82.072,82.001,82.061,11200000.0
2008-06-20 11:56:00,82.055,82.058,82.049,82.058,13200000.0
2008-06-20 11:57:00,82.06,82.073,82.059,82.072,17600000.0
2008-06-20 11:58:00,82.076,82.076,82.039,82.039,11200000.0
2008-06-20 11:59:00,82.066,82.066,82.058,82.061,11200000.0
2008-06-20 12:00:00,82.079,82.083,82.065,82.065,11200000.0
2008-06-20 12:01:00,82.071,82.084,82.068,82.08,11200000.0
2008-06-20 12:02:00,82.09,82.12,82.09,82.118,14400000.0
2008-06-20 12:03:00,82.116,82.117,82.104,82.106,11200000.0
2008-06-20 12:04:00,82.102,82.102,82.071,82.083,17600000.0
2008-06-20 12:05:00,82.083,82.083,82.054,82.08,17000000.0
2008-06-20 12:06:00,82.096,82.102,82.096,82.099,12800000.0
2008-06-20 12:07:00,82.1,82.115,82.098,82.115,11200000.0
2008-06-20 12:08:00,82.121,82.125,82.113,82.116,11200000.0
2008-06-20 12:09:00,82.115,82.136,82.114,82.135,14800000.0
2008-06-20 12:10:00,82.13,82.148,82.126,82.147,11200000.0
2008-06-20 12:11:00,82.16,82.163,82.154,82.163,12800000.0
2008-06-20 12:12:00,82.164,82.164,82.137,82.137,10600000.0
2008-06-20 12:13:00,82.144,82.179,82.144,82.179,11200000.0
2008-06-20 12:14:00,82.17,82.17,82.152,82.158,12800000.0
2008-06-20 12:15:00,82.166,82.166,82.157,82.157,12800000.0
2008-06-20 12:16:00,82.141,82.164,82.14,82.164,12800000.0
2008-06-20 12:17:00,82.165,82.175,82.11,82.168,17600000.0
2008-06-20 12:18:00,82.143,82.159,82.143,82.143,16000000.0
2008-06-20 12:19:00,82.143,82.146,82.129,82.146,12800000.0
2008-06-20 12:20:00,82.142,82.142,82.111,82.114,14400000.0
2008-06-20 12:21:00,82.113,82.122,82.1,82.113,16400000.0
2008-06-20 12:22:00,82.115,82.125,82.115,82.117,16000000.0
2008-06-20 12:23:00,82.128,82.14,82.127,82.14,14400000.0
2008-06-20 12:24:00,82.136,82.136,82.119,82.133,12800000.0
2008-06-20 12:25:00,82.135,82.135,82.127,82.127,11200000.0
2008-06-20 12:26:00,82.124,82.14,82.124,82.138,11200000.0
2008-06-20 12:27:00,82.142,82.152,82.142,82.151,10600000.0
2008-06-20 12:28:00,82.127,82.139,82.123,82.139,12800000.0
2008-06-20 12:29:00,82.147,82.152,82.143,82.152,17600000.0
2008-06-20 12:30:00,82.135,82.139,82.127,82.127,17600000.0
2008-06-20 12:31:00,82.121,82.121,82.107,82.117,12800000.0
2008-06-20 12:32:00,82.115,82.125,82.103,82.106,12800000.0
2008-06-20 12:33:00,82.115,82.117,82.106,82.117,13800000.0
2008-06-20 12:34:00,82.099,82.113,82.097,82.113,12800000.0
2008-06-20 12:35:00,82.101,82.101,82.092,82.094,10600000.0
2008-06-20 12:36:00,82.09,82.1,82.089,82.1,11200000.0
2008-06-20 12:37:00,82.119,82.123,82.112,82.12,11200000.0
2008-06-20 12:38:00,82.124,82.124,82.024,82.116,17600000.0
2008-06-20 12:39:00,82.111,82.123,82.108,82.123,16000000.0
2008-06-20 12:40:00,82.129,82.151,82.11,82.151,16000000.0
2008-06-20 12:41:00,82.145,82.151,82.136,82.136,12800000.0
2008-06-20 12:42:00,82.136,82.137,82.128,82.134,13800000.0
2008-06-20 12:43:00,82.149,82.152,82.14,82.142,12800000.0
2008-06-20 12:44:00,82.12,82.133,82.116,82.133,17600000.0
2008-06-20 12:45:00,82.137,82.144,82.132,82.144,16400000.0
2008-06-20 12:46:00,82.144,82.144,82.129,82.129,12800000.0
2008-06-20 12:47:00,82.121,82.123,82.106,82.106,12800000.0
2008-06-20 12:48:00,82.124,82.124,82.118,82.121,11200000.0
2008-06-20 12:49:00,82.125,82.133,82.119,82.125,16000000.0
2008-06-20 12:50:00,82.127,82.127,82.109,82.11,14400000.0
2008-06-20 12:51:00,82.094,82.094,82.065,82.065,11200000.0
2008-06-20 12:52:00,82.082,82.087,82.08,82.084,11200000.0
2008-06-20 12:53:00,82.058,82.072,82.047,82.047,11200000.0
2008-06-20 12:54:00,82.066,82.066,82.042,82.042,12800000.0
2008-06-20 12:55:00,82.05,82.051,82.041,82.041,16000000.0
2008-06-20 12:56:00,82.066,82.08,82.064,82.08,10600000.0
2008-06-20 12:57:00,82.099,82.115,82.099,82.115,11200000.0
2008-06-20 12:58:00,82.114,82.12,82.103,82.118,17600000.0
2008-06-20 12:59:00,82.113,82.123,82.113,82.113,16000000.0
2008-06-20 13:00:00,82.104,82.108,82.095,82.1,12800000.0
2008-06-20 13:01:00,82.094,82.113,82.094,82.109,14400000.0
2008-06-20 13:02:00,82.101,82.105,82.092,82.105,12200000.0
2008-06-20 13:03:00,82.1,82.114,82.1,82.112,16000000.0
2008-06-20 13:04:00,82.108,82.12,82.108,82.11,11200000.0
2008-06-20 13:05:00,82.11,82.126,82.11,82.119,12800000.0
2008-06-20 13:06:00,82.106,82.114,82.101,82.114,11200000.0
2008-06-20 13:07:00,82.116,82.116,82.091,82.091,14400000.0
2008-06-20 13:08:00,82.088,82.1,82.088,82.094,17600000.0
2008-06-20 13:09:00,82.083,82.083,82.055,82.055,12800000.0
2008-06-20 13:10:00,82.027,82.048,82.027,82.047,16000000.0
2008-06-20 13:11:00,82.037,82.037,82.021,82.021,11200000.0
2008-06-20 13:12:00,82.025,82.045,82.022,82.045,12800000.0
2008-06-20 13:13:00,82.047,82.052,82.045,82.048,17000000.0
2008-06-20 13:14:00,82.063,82.079,82.063,82.064,12800000.0
2008-06-20 13:15:00,82.074,82.074,82.051,82.051,12800000.0
2008-06-20 13:16:00,82.044,82.066,82.044,82.06,17000000.0
2008-06-20 13:17:00,82.046,82.074,82.043,82.074,12800000.0
2008-06-20 13:18:00,82.074,82.083,82.07,82.073,11200000.0
2008-06-20 13:19:00,82.058,82.067,82.058,82.064,16000000.0
2008-06-20 13:20:00,82.07,82.093,82.067,82.093,17000000.0
2008-06-20 13:21:00,82.088,82.088,82.069,82.07,11200000.0
2008-06-20 13:22:00,82.057,82.06,82.046,82.046,12800000.0
2008-06-20 13:23:00,82.043,82.048,82.043,82.044,12800000.0
2008-06-20 13:24:00,82.062,82.08,82.062,82.075,11200000.0
2008-06-20 13:25:00,82.064,82.082,82.064,82.074,17600000.0
2008-06-20 13:26:00,82.066,82.066,82.046,82.046,17600000.0
2008-06-20 13:27:00,82.037,82.047,82.037,82.047,12800000.0
2008-06-20 13:28:00,82.057,82.081,81.974,82.071,16000000.0
2008-06-20 13:29:00,81.962,82.052,81.962,82.052,11200000.0
2008-06-20 13:30:00,82.075,82.075,82.066,82.07,12800000.0
2008-06-20 13:31:00,82.057,82.057,82.033,82.033,11600000.0
2008-06-20 13:32:00,82.025,82.029,82.021,82.028,11200000.0
2008-06-20 13:33:00,82.019,82.021,82.014,82.018,19200000.0
2008-06-20 13:34:00,82.016,82.028,82.016,82.023,12800000.0
2008-06-20 13:35:00,82.03,82.033,82.023,82.03,36800000.0
2008-06-20 13:36:00,82.033,82.045,82.028,82.028,17000000.0
2008-06-20 13:37:00,82.035,82.058,82.035,82.058,14800000.0
2008-06-20 13:38:00,82.066,82.083,82.062,82.066,34000000.0
2008-06-20 13:39:00,82.069,82.084,82.069,82.084,14400000.0
2008-06-20 13:40:00,82.095,82.1,82.095,82.098,40400000.0
2008-06-20 13:41:00,82.067,82.067,82.04,82.04,16000000.0
2008-06-20 13:42:00,82.032,82.048,82.032,82.039,11200000.0
2008-06-20 13:43:00,82.058,82.064,82.054,82.058,27200000.0
2008-06-20 13:44:00,82.073,82.073,82.057,82.066,33000000.0
2008-06-20 13:45:00,82.057,82.061,82.048,82.048,20600000.0
2008-06-20 13:46:00,82.053,82.062,82.05,82.061,24000000.0
2008-06-20 13:47:00,82.074,82.082,82.071,82.082,12800000.0
2008-06-20 13:48:00,82.067,82.067,82.051,82.058,13200000.0
2008-06-20 13:49:00,82.075,82.088,82.075,82.087,17600000.0
2008-06-20 13:50:00,82.084,82.107,82.084,82.107,11200000.0
2008-06-20 13:51:00,82.105,82.105,82.093,82.103,24000000.0
2008-06-20 13:52:00,82.113,82.121,82.104,82.104,12800000.0
2008-06-20 13:53:00,82.095,82.098,82.084,82.084,17600000.0
2008-06-20 13:54:00,82.092,82.096,82.091,82.094,25600000.0
2008-06-20 13:55:00,82.092,82.099,82.092,82.098,14400000.0
2008-06-20 13:56:00,82.107,82.111,82.101,82.104,14200000.0
2008-06-20 13:57:00,82.117,82.135,82.115,82.135,28800000.0
2008-06-20 13:58:00,82.148,82.15,82.144,82.148,14400000.0
2008-06-20 13:59:00,82.149,82.149,82.134,82.134,32000000.0
2008-06-20 14:00:00,82.12,82.12,82.11,82.113,47800000.0
2008-06-20 14:01:00,82.113,82.116,82.09,82.09,31400000.0
2008-06-20 14:02:00,82.044,82.044,82.033,82.033,14400000.0
2008-06-20 14:03:00,82.02,82.02,81.993,81.993,14400000.0
2008-06-20 14:04:00,82.008,82.024,82.008,82.023,11200000.0
2008-06-20 14:05:00,82.039,82.068,82.039,82.068,24000000.0
2008-06-20 14:06:00,82.087,82.087,82.069,82.083,37200000.0
2008-06-20 14:07:00,82.081,82.081,82.06,82.06,40000000.0
2008-06-20 14:08:00,82.032,82.032,82.018,82.018,16000000.0
2008-06-20 14:09:00,82.02,82.021,81.994,82.021,33000000.0
2008-06-20 14:10:00,82.021,82.033,82.014,82.014,34000000.0
2008-06-20 14:11:00,82.014,82.023,82.013,82.023,14400000.0
2008-06-20 14:12:00,82.025,82.051,82.025,82.049,27200000.0
2008-06-20 14:13:00,82.06,82.06,82.051,82.056,14400000.0
2008-06-20 14:14:00,82.058,82.061,82.051,82.056,12800000.0
2008-06-20 14:15:00,82.059,82.059,82.03,82.03,27600000.0
2008-06-20 14:16:00,82.02,82.042,82.02,82.038,25600000.0
2008-06-20 14:17:00,82.027,82.033,82.007,82.016,12800000.0
2008-06-20 14:18:00,82.04,82.045,82.034,82.034,16000000.0
2008-06-20 14:19:00,82.037,82.051,82.037,82.048,12800000.0
2008-06-20 14:20:00,82.054,82.062,82.054,82.055,25600000.0
2008-06-20 14:21:00,82.052,82.052,82.035,82.035,28800000.0
2008-06-20 14:22:00,82.038,82.038,82.002,82.018,24000000.0
2008-06-20 14:23:00,82.036,82.04,82.029,82.038,48000000.0
2008-06-20 14:24:00,82.046,82.05,82.038,82.038,12800000.0
2008-06-20 14:25:00,82.031,82.059,82.031,82.059,13200000.0
2008-06-20 14:26:00,82.064,82.064,82.056,82.056,12800000.0
2008-06-20 14:27:00,82.062,82.078,82.062,82.078,17600000.0
2008-06-20 14:28:00,82.068,82.068,82.047,82.063,11200000.0
2008-06-20 14:29:00,82.065,82.084,82.065,82.084,36800000.0
2008-06-20 14:30:00,82.066,82.066,82.052,82.052,22400000.0
2008-06-20 14:31:00,82.047,82.062,82.047,82.062,20800000.0
2008-06-20 14:32:00,82.074,82.074,82.067,82.074,40400000.0
2008-06-20 14:33:00,82.076,82.087,82.076,82.081,24000000.0
2008-06-20 14:34:00,82.076,82.081,82.076,82.077,33600000.0
2008-06-20 14:35:00,82.07,82.079,82.067,82.067,14400000.0
2008-06-20 14:36:00,82.066,82.07,82.06,82.061,12800000.0
2008-06-20 14:37:00,82.046,82.046,82.032,82.033,11200000.0
2008-06-20 14:38:00,82.037,82.049,82.034,82.034,56000000.0
2008-06-20 14:39:00,82.023,82.034,82.021,82.021,12800000.0
2008-06-20 14:40:00,82.037,82.041,82.018,82.03,14400000.0
2008-06-20 14:41:00,82.039,82.039,82.026,82.026,56000000.0
2008-06-20 14:42:00,82.018,82.018,82.002,82.007,12800000.0
2008-06-20 14:43:00,81.995,81.995,81.982,81.984,25600000.0
2008-06-20 14:44:00,81.993,81.994,81.989,81.994,11200000.0
2008-06-20 14:45:00,81.987,82.002,81.978,82.002,10600000.0
2008-06-20 14:46:00,81.996,82.003,81.996,82.003,11200000.0
2008-06-20 14:47:00,81.998,82.0,81.987,81.987,16000000.0
2008-06-20 14:48:00,81.981,81.981,81.968,81.972,19200000.0
2008-06-20 14:49:00,81.963,81.966,81.955,81.962,32000000.0
2008-06-20 14:50:00,81.931,81.962,81.931,81.952,28800000.0
2008-06-20 14:51:00,81.97,81.976,81.969,81.976,31400000.0
2008-06-20 14:52:00,81.977,81.982,81.972,81.982,12800000.0
2008-06-20 14:53:00,81.991,81.991,81.972,81.972,17600000.0
2008-06-20 14:54:00,81.964,81.965,81.956,81.965,12800000.0
2008-06-20 14:55:00,81.96,81.98,81.96,81.98,16000000.0
2008-06-20 14:56:00,81.968,81.988,81.968,81.988,12200000.0
2008-06-20 14:57:00,82.005,82.005,81.997,82.004,12800000.0
2008-06-20 14:58:00,82.018,82.045,82.017,82.026,17600000.0
2008-06-20 14:59:00,82.008,82.009,82.0,82.009,16000000.0
2008-06-20 15:00:00,82.014,82.025,82.014,82.021,14400000.0
2008-06-20 15:01:00,82.015,82.029,82.012,82.012,12200000.0
2008-06-20 15:02:00,82.018,82.031,82.014,82.031,26600000.0
2008-06-20 15:03:00,82.043,82.051,82.038,82.038,12800000.0
2008-06-20 15:04:00,82.04,82.051,82.04,82.043,24000000.0
2008-06-20 15:05:00,82.045,82.045,82.023,82.023,11200000.0
2008-06-20 15:06:00,82.026,82.03,82.025,82.025,11200000.0
2008-06-20 15:07:00,82.038,82.045,82.033,82.033,25600000.0
2008-06-20 15:08:00,82.028,82.028,81.992,82.003,21800000.0
2008-06-20 15:09:00,81.991,81.993,81.973,81.973,16000000.0
2008-06-20 15:10:00,81.963,81.974,81.963,81.971,39400000.0
2008-06-20 15:11:00,81.973,81.973,81.96,81.964,32000000.0
2008-06-20 15:12:00,81.966,81.973,81.966,81.972,30400000.0
2008-06-20 15:13:00,81.969,81.988,81.969,81.986,44800000.0
2008-06-20 15:14:00,82.004,82.069,82.004,82.069,35200000.0
2008-06-20 15:15:00,82.074,82.074,82.062,82.062,22400000.0
2008-06-20 15:16:00,82.057,82.057,82.021,82.021,36800000.0
2008-06-20 15:17:00,82.015,82.027,82.015,82.023,22400000.0
2008-06-20 15:18:00,82.037,82.041,82.022,82.041,22400000.0
2008-06-20 15:19:00,82.041,82.041,82.014,82.017,16000000.0
2008-06-20 15:20:00,82.019,82.023,82.014,82.015,24000000.0
2008-06-20 15:21:00,82.017,82.02,82.004,82.009,14800000.0
2008-06-20 15:22:00,81.992,82.006,81.992,81.999,14400000.0
2008-06-20 15:23:00,81.989,82.006,81.989,82.004,47400000.0
2008-06-20 15:24:00,82.004,82.024,82.003,82.023,26000000.0
2008-06-20 15:25:00,82.012,82.048,82.012,82.048,27200000.0
2008-06-20 15:26:00,82.061,82.069,82.052,82.068,40000000.0
2008-06-20 15:27:00,82.076,82.091,82.076,82.085,28800000.0
2008-06-20 15:28:00,82.047,82.047,82.021,82.021,70800000.0
2008-06-20 15:29:00,82.017,82.03,81.935,82.021,45800000.0
2008-06-20 15:30:00,81.97,82.096,81.946,81.946,114600000.0
2008-06-20 15:31:00,82.005,82.016,81.998,82.006,60800000.0
2008-06-20 15:32:00,82.005,82.022,81.999,82.022,30400000.0
2008-06-20 15:33:00,82.008,82.009,82.0,82.0,30400000.0
2008-06-20 15:34:00,81.993,81.993,81.971,81.978,22400000.0
2008-06-20 15:35:00,81.964,81.972,81.953,81.972,33600000.0
2008-06-20 15:36:00,81.964,81.967,81.958,81.961,32000000.0
2008-06-20 15:37:00,81.958,81.969,81.952,81.955,29800000.0
2008-06-20 15:38:00,81.967,81.975,81.964,81.966,59600000.0
2008-06-20 15:39:00,81.969,81.984,81.967,81.984,36800000.0
2008-06-20 15:40:00,81.994,82.0,81.982,81.984,35200000.0
2008-06-20 15:41:00,81.987,81.988,81.976,81.976,25600000.0
2008-06-20 15:42:00,81.97,81.97,81.935,81.935,43200000.0
2008-06-20 15:43:00,81.932,81.946,81.932,81.942,27200000.0
2008-06-20 15:44:00,81.943,81.947,81.937,81.944,27200000.0
2008-06-20 15:45:00,81.937,81.973,81.934,81.973,16000000.0
2008-06-20 15:46:00,81.97,81.97,81.955,81.961,14400000.0
2008-06-20 15:47:00,81.958,81.958,81.949,81.953,30400000.0
2008-06-20 15:48:00,81.953,81.963,81.953,81.958,26600000.0
2008-06-20 15:49:00,81.951,81.951,81.939,81.949,10600000.0
2008-06-20 15:50:00,81.961,81.99,81.961,81.99,25600000.0
2008-06-20 15:51:00,81.989,82.005,81.987,81.997,43200000.0
2008-06-20 15:52:00,81.99,81.995,81.986,81.987,20800000.0
2008-06-20 15:53:00,81.983,81.997,81.977,81.997,24400000.0
2008-06-20 15:54:00,82.024,82.025,82.014,82.014,28800000.0
2008-06-20 15:55:00,81.987,81.987,81.971,81.979,24000000.0
2008-06-20 15:56:00,81.979,81.979,81.952,81.952,51200000.0
2008-06-20 15:57:00,81.941,81.957,81.941,81.944,12800000.0
2008-06-20 15:58:00,81.951,81.951,81.929,81.939,19200000.0
2008-06-20 15:59:00,81.933,81.937,81.928,81.935,36800000.0
2008-06-20 16:00:00,81.926,81.927,81.906,81.907,51200000.0
2008-06-20 16:01:00,81.905,81.914,81.866,81.866,41600000.0
2008-06-20 16:02:00,81.871,81.871,81.856,81.857,22400000.0
2008-06-20 16:03:00,81.866,81.872,81.838,81.865,64000000.0
2008-06-20 16:04:00,81.881,81.92,81.881,81.92,44000000.0
2008-06-20 16:05:00,81.932,81.937,81.918,81.919,48000000.0
2008-06-20 16:06:00,81.904,81.904,81.893,81.898,34600000.0
2008-06-20 16:07:00,81.898,81.914,81.894,81.914,32000000.0
2008-06-20 16:08:00,81.888,81.9,81.886,81.887,44800000.0
2008-06-20 16:09:00,81.884,81.884,81.874,81.884,45200000.0
2008-06-20 16:10:00,81.902,81.921,81.902,81.912,41600000.0
2008-06-20 16:11:00,81.917,81.927,81.916,81.925,14400000.0
2008-06-20 16:12:00,81.938,81.957,81.938,81.947,56000000.0
2008-06-20 16:13:00,81.937,81.95,81.932,81.95,11200000.0
2008-06-20 16:14:00,81.964,81.968,81.943,81.943,49600000.0
2008-06-20 16:15:00,81.943,81.943,81.918,81.918,59200000.0
2008-06-20 16:16:00,81.911,81.918,81.902,81.918,17600000.0
2008-06-20 16:17:00,81.912,81.926,81.908,81.926,38800000.0
2008-06-20 16:18:00,81.922,81.927,81.916,81.927,38400000.0
2008-06-20 16:19:00,81.911,81.946,81.911,81.946,22400000.0
2008-06-20 16:20:00,81.961,81.961,81.948,81.955,11200000.0
2008-06-20 16:21:00,81.969,82.001,81.969,81.987,27600000.0
2008-06-20 16:22:00,81.992,81.992,81.98,81.983,41600000.0
2008-06-20 16:23:00,81.967,81.967,81.956,81.962,44000000.0
2008-06-20 16:24:00,81.955,81.96,81.948,81.95,17000000.0
2008-06-20 16:25:00,81.951,81.955,81.943,81.954,33600000.0
2008-06-20 16:26:00,81.945,81.945,81.932,81.932,17600000.0
2008-06-20 16:27:00,81.924,81.931,81.915,81.915,35200000.0
2008-06-20 16:28:00,81.899,81.913,81.899,81.904,27200000.0
2008-06-20 16:29:00,81.907,81.932,81.903,81.932,11200000.0
2008-06-20 16:30:00,81.921,81.921,81.895,81.895,42600000.0
2008-06-20 16:31:00,81.894,81.895,81.888,81.89,41000000.0
2008-06-20 16:32:00,81.891,81.906,81.891,81.898,12800000.0
2008-06-20 16:33:00,81.89,81.907,81.89,81.891,26600000.0
2008-06-20 16:34:00,81.87,81.87,81.848,81.848,34600000.0
2008-06-20 16:35:00,81.841,81.858,81.841,81.853,52800000.0
2008-06-20 16:36:00,81.865,81.879,81.865,81.873,51200000.0
2008-06-20 16:37:00,81.856,81.856,81.807,81.807,41600000.0
2008-06-20 16:38:00,81.804,81.808,81.797,81.808,39400000.0
2008-06-20 16:39:00,81.831,81.84,81.827,81.836,35200000.0
2008-06-20 16:40:00,81.827,81.839,81.823,81.833,56000000.0
2008-06-20 16:41:00,81.84,81.84,81.809,81.816,74000000.0
2008-06-20 16:42:00,81.812,81.83,81.812,81.819,54400000.0
2008-06-20 16:43:00,81.796,81.798,81.785,81.788,17000000.0
2008-06-20 16:44:00,81.795,81.802,81.789,81.798,11200000.0
2008-06-20 16:45:00,81.822,81.842,81.822,81.842,57000000.0
2008-06-20 16:46:00,81.837,81.837,81.827,81.827,12800000.0
2008-06-20 16:47:00,81.844,81.872,81.844,81.869,70800000.0
2008-06-20 16:48:00,81.874,81.888,81.871,81.88,53200000.0
2008-06-20 16:49:00,81.874,81.903,81.874,81.899,36800000.0
2008-06-20 16:50:00,81.911,81.911,81.892,81.892,75200000.0
2008-06-20 16:51:00,81.891,81.901,81.891,81.896,31400000.0
2008-06-20 16:52:00,81.89,81.892,81.881,81.881,44600000.0
2008-06-20 16:53:00,81.884,81.894,81.876,81.884,30400000.0
2008-06-20 16:54:00,81.886,81.892,81.881,81.892,11200000.0
2008-06-20 16:55:00,81.903,81.912,81.903,81.911,27200000.0
2008-06-20 16:56:00,81.901,81.906,81.875,81.875,37200000.0
2008-06-20 16:57:00,81.869,81.873,81.862,81.872,19200000.0
2008-06-20 16:58:00,81.881,81.881,81.846,81.846,13200000.0
2008-06-20 16:59:00,81.836,81.836,81.78,81.784,51200000.0
2008-06-20 17:00:00,81.752,81.774,81.752,81.774,49600000.0
2008-06-20 17:01:00,81.771,81.789,81.771,81.789,40000000.0
2008-06-20 17:02:00,81.793,81.793,81.782,81.789,33000000.0
2008-06-20 17:03:00,81.808,81.817,81.801,81.809,44800000.0
2008-06-20 17:04:00,81.815,81.819,81.81,81.812,41600000.0
2008-06-20 17:05:00,81.815,81.818,81.807,81.811,54400000.0
2008-06-20 17:06:00,81.824,81.824,81.815,81.821,60000000.0
2008-06-20 17:07:00,81.838,81.845,81.836,81.837,35200000.0
2008-06-20 17:08:00,81.796,81.823,81.796,81.814,67600000.0
2008-06-20 17:09:00,81.834,81.834,81.82,81.82,59600000.0
2008-06-20 17:10:00,81.823,81.824,81.813,81.824,25600000.0
2008-06-20 17:11:00,81.82,81.822,81.818,81.818,38200000.0
2008-06-20 17:12:00,81.812,81.821,81.81,81.821,25600000.0
2008-06-20 17:13:00,81.818,81.825,81.816,81.825,28800000.0
2008-06-20 17:14:00,81.826,81.837,81.822,81.837,21800000.0
2008-06-20 17:15:00,81.84,81.843,81.827,81.843,19200000.0
2008-06-20 17:16:00,81.83,81.836,81.828,81.828,17600000.0
2008-06-20 17:17:00,81.831,81.837,81.831,81.835,38400000.0
2008-06-20 17:18:00,81.839,81.859,81.839,81.855,57600000.0
2008-06-20 17:19:00,81.862,81.865,81.858,81.859,24000000.0
2008-06-20 17:20:00,81.839,81.851,81.837,81.846,15400000.0
2008-06-20 17:21:00,81.86,81.86,81.837,81.85,28200000.0
2008-06-20 17:22:00,81.865,81.878,81.864,81.865,19200000.0
2008-06-20 17:23:00,81.864,81.864,81.839,81.843,10600000.0
2008-06-20 17:24:00,81.865,81.871,81.86,81.867,12800000.0
2008-06-20 17:25:00,81.853,81.853,81.834,81.848,17600000.0
2008-06-20 17:26:00,81.852,81.861,81.849,81.852,35200000.0
2008-06-20 17:27:00,81.855,81.869,81.853,81.868,45800000.0
2008-06-20 17:28:00,81.85,81.856,81.848,81.848,32000000.0
2008-06-20 17:29:00,81.849,81.849,81.831,81.841,27200000.0
2008-06-20 17:30:00,81.816,81.831,81.816,81.825,17600000.0
2008-06-20 17:31:00,81.833,81.84,81.825,81.832,87400000.0
2008-06-20 17:32:00,81.832,81.836,81.823,81.828,52200000.0
2008-06-20 17:33:00,81.828,81.832,81.822,81.822,36200000.0
2008-06-20 17:34:00,81.82,81.827,81.817,81.82,64000000.0
2008-06-20 17:35:00,81.825,81.832,81.825,81.832,42000000.0
2008-06-20 17:36:00,81.83,81.83,81.817,81.817,33600000.0
2008-06-20 17:37:00,81.821,81.839,81.821,81.839,16400000.0
2008-06-20 17:38:00,81.842,81.846,81.833,81.835,35600000.0
2008-06-20 17:39:00,81.839,81.839,81.825,81.828,16000000.0
2008-06-20 17:40:00,81.825,81.828,81.817,81.828,75000000.0
2008-06-20 17:41:00,81.836,81.839,81.827,81.827,12800000.0
2008-06-20 17:42:00,81.833,81.842,81.833,81.835,12800000.0
2008-06-20 17:43:00,81.861,81.861,81.845,81.85,17600000.0
2008-06-20 17:44:00,81.845,81.851,81.841,81.846,30400000.0
2008-06-20 17:45:00,81.836,81.854,81.836,81.846,29800000.0
2008-06-20 17:46:00,81.848,81.858,81.843,81.843,41400000.0
2008-06-20 17:47:00,81.827,81.853,81.825,81.835,58000000.0
2008-06-20 17:48:00,81.846,81.86,81.846,81.853,57600000.0
2008-06-20 17:49:00,81.845,81.846,81.833,81.84,46400000.0
2008-06-20 17:50:00,81.838,81.84,81.83,81.84,12800000.0
2008-06-20 17:51:00,81.84,81.848,81.839,81.839,49600000.0
2008-06-20 17:52:00,81.849,81.853,81.845,81.853,43600000.0
2008-06-20 17:53:00,81.852,81.852,81.843,81.849,33000000.0
2008-06-20 17:54:00,81.842,81.85,81.835,81.836,38400000.0
2008-06-20 17:55:00,81.839,81.839,81.832,81.833,39400000.0
2008-06-20 17:56:00,81.835,81.835,81.823,81.833,44800000.0
2008-06-20 17:57:00,81.834,81.855,81.834,81.855,37200000.0
2008-06-20 17:58:00,81.872,81.872,81.859,81.871,17600000.0
2008-06-20 17:59:00,81.871,81.885,81.87,81.87,61800000.0
2008-06-20 18:00:00,81.866,81.872,81.856,81.856,51200000.0
2008-06-20 18:01:00,81.856,81.894,81.856,81.894,32400000.0
2008-06-20 18:02:00,81.911,81.913,81.901,81.907,24000000.0
2008-06-20 18:03:00,81.916,81.917,81.905,81.917,37200000.0
2008-06-20 18:04:00,81.915,81.915,81.896,81.896,33600000.0
2008-06-20 18:05:00,81.896,81.916,81.895,81.916,12800000.0
2008-06-20 18:06:00,81.907,81.907,81.895,81.9,30200000.0
2008-06-20 18:07:00,81.882,81.882,81.869,81.87,11200000.0
2008-06-20 18:08:00,81.873,81.882,81.871,81.882,84800000.0
2008-06-20 18:09:00,81.867,81.867,81.857,81.86,33000000.0
2008-06-20 18:10:00,81.869,81.887,81.869,81.872,15800000.0
2008-06-20 18:11:00,81.888,81.899,81.888,81.898,12800000.0
2008-06-20 18:12:00,81.897,81.897,81.876,81.886,13200000.0
2008-06-20 18:13:00,81.893,81.896,81.888,81.891,27600000.0
2008-06-20 18:14:00,81.897,81.903,81.897,81.9,19200000.0
2008-06-20 18:15:00,81.898,81.911,81.897,81.903,30400000.0
2008-06-20 18:16:00,81.903,81.912,81.897,81.911,56000000.0
2008-06-20 18:17:00,81.909,81.909,81.901,81.902,43600000.0
2008-06-20 18:18:00,81.881,81.889,81.881,81.886,29800000.0
2008-06-20 18:19:00,81.89,81.89,81.857,81.857,46800000.0
2008-06-20 18:20:00,81.864,81.864,81.839,81.843,43200000.0
2008-06-20 18:21:00,81.849,81.85,81.835,81.837,13200000.0
2008-06-20 18:22:00,81.832,81.832,81.807,81.81,33400000.0
2008-06-20 18:23:00,81.815,81.817,81.802,81.817,46400000.0
2008-06-20 18:24:00,81.819,81.819,81.808,81.812,52800000.0
2008-06-20 18:25:00,81.786,81.786,81.767,81.773,33600000.0
2008-06-20 18:26:00,81.768,81.768,81.758,81.758,30800000.0
2008-06-20 18:27:00,81.757,81.757,81.741,81.749,33600000.0
2008-06-20 18:28:00,81.748,81.77,81.748,81.77,12800000.0
2008-06-20 18:29:00,81.78,81.791,81.78,81.791,25600000.0
2008-06-20 18:30:00,81.784,81.784,81.765,81.766,36800000.0
2008-06-20 18:31:00,81.752,81.765,81.747,81.765,11600000.0
2008-06-20 18:32:00,81.751,81.752,81.744,81.744,70400000.0
2008-06-20 18:33:00,81.762,81.767,81.762,81.767,32000000.0
2008-06-20 18:34:00,81.771,81.771,81.761,81.761,18600000.0
2008-06-20 18:35:00,81.763,81.775,81.761,81.768,43200000.0
2008-06-20 18:36:00,81.782,81.802,81.782,81.802,67600000.0
2008-06-20 18:37:00,81.809,81.821,81.808,81.821,36800000.0
2008-06-20 18:38:00,81.808,81.815,81.797,81.8,49600000.0
2008-06-20 18:39:00,81.802,81.807,81.798,81.803,75600000.0
2008-06-20 18:40:00,81.81,81.81,81.774,81.783,66000000.0
2008-06-20 18:41:00,81.792,81.807,81.788,81.799,72400000.0
2008-06-20 18:42:00,81.813,81.821,81.81,81.819,76600000.0
2008-06-20 18:43:00,81.82,81.82,81.816,81.82,49600000.0
2008-06-20 18:44:00,81.818,81.818,81.807,81.807,31200000.0
2008-06-20 18:45:00,81.805,81.805,81.78,81.782,12800000.0
2008-06-20 18:46:00,81.781,81.799,81.78,81.799,12800000.0
2008-06-20 18:47:00,81.796,81.803,81.79,81.795,14400000.0
2008-06-20 18:48:00,81.796,81.799,81.793,81.793,28200000.0
2008-06-20 18:49:00,81.79,81.794,81.783,81.794,24000000.0
2008-06-20 18:50:00,81.784,81.792,81.784,81.792,46400000.0
2008-06-20 18:51:00,81.802,81.85,81.802,81.85,12800000.0
2008-06-20 18:52:00,81.846,81.856,81.846,81.846,18600000.0
2008-06-20 18:53:00,81.842,81.85,81.83,81.83,30400000.0
2008-06-20 18:54:00,81.833,81.833,81.812,81.812,19200000.0
2008-06-20 18:55:00,81.802,81.806,81.796,81.806,22400000.0
2008-06-20 18:56:00,81.805,81.805,81.791,81.792,16000000.0
2008-06-20 18:57:00,81.795,81.798,81.794,81.795,19200000.0
2008-06-20 18:58:00,81.79,81.79,81.775,81.782,32000000.0
2008-06-20 18:59:00,81.786,81.795,81.785,81.795,32000000.0
2008-06-20 19:00:00,81.789,81.795,81.781,81.795,14400000.0
2008-06-20 19:01:00,81.794,81.794,81.775,81.789,19200000.0
2008-06-20 19:02:00,81.792,81.807,81.792,81.804,43200000.0
2008-06-20 19:03:00,81.804,81.804,81.794,81.801,14400000.0
2008-06-20 19:04:00,81.797,81.804,81.783,81.783,17600000.0
2008-06-20 19:05:00,81.788,81.794,81.78,81.78,22400000.0
2008-06-20 19:06:00,81.794,81.81,81.794,81.81,55400000.0
2008-06-20 19:07:00,81.812,81.839,81.812,81.834,35200000.0
2008-06-20 19:08:00,81.83,81.831,81.805,81.806,22400000.0
2008-06-20 19:09:00,81.814,81.833,81.814,81.833,12800000.0
2008-06-20 19:10:00,81.852,81.857,81.849,81.857,8000000.0
2008-06-20 19:11:00,81.858,81.858,81.834,81.834,30800000.0
2008-06-20 19:12:00,81.82,81.82,81.793,81.793,24000000.0
2008-06-20 19:13:00,81.791,81.797,81.79,81.797,12800000.0
2008-06-20 19:14:00,81.772,81.782,81.751,81.759,12800000.0
2008-06-20 19:15:00,81.798,81.809,81.784,81.799,16000000.0
2008-06-20 19:16:00,81.802,81.802,81.779,81.79,12800000.0
2008-06-20 19:17:00,81.786,81.798,81.773,81.773,14400000.0
2008-06-20 19:18:00,81.767,81.769,81.762,81.762,32000000.0
2008-06-20 19:19:00,81.776,81.776,81.763,81.763,11200000.0
2008-06-20 19:20:00,81.759,81.759,81.743,81.752,13800000.0
2008-06-20 19:21:00,81.739,81.739,81.725,81.726,18000000.0
2008-06-20 19:22:00,81.73,81.736,81.723,81.731,14400000.0
2008-06-20 19:23:00,81.733,81.755,81.733,81.755,16000000.0
2008-06-20 19:24:00,81.776,81.805,81.776,81.789,47400000.0
2008-06-20 19:25:00,81.771,81.772,81.762,81.763,11200000.0
2008-06-20 19:26:00,81.748,81.755,81.748,81.755,41600000.0
2008-06-20 19:27:00,81.748,81.752,81.745,81.745,14400000.0
2008-06-20 19:28:00,81.732,81.733,81.717,81.733,12800000.0
2008-06-20 19:29:00,81.736,81.744,81.733,81.744,12800000.0
2008-06-20 19:30:00,81.737,81.737,81.728,81.729,11200000.0
2008-06-20 19:31:00,81.707,81.729,81.706,81.729,12800000.0
2008-06-20 19:32:00,81.73,81.73,81.716,81.716,11200000.0
2008-06-20 19:33:00,81.726,81.726,81.715,81.723,11600000.0
2008-06-20 19:34:00,81.703,81.716,81.693,81.716,12800000.0
2008-06-20 19:35:00,81.738,81.739,81.711,81.713,17600000.0
2008-06-20 19:36:00,81.71,81.71,81.7,81.703,16000000.0
2008-06-20 19:37:00,81.707,81.712,81.705,81.708,11200000.0
2008-06-20 19:38:00,81.707,81.707,81.696,81.696,11200000.0
2008-06-20 19:39:00,81.688,81.699,81.685,81.686,12800000.0
2008-06-20 19:40:00,81.681,81.699,81.681,81.686,11200000.0
2008-06-20 19:41:00,81.687,81.708,81.687,81.707,11200000.0
2008-06-20 19:42:00,81.7,81.708,81.692,81.692,11200000.0
2008-06-20 19:43:00,81.682,81.692,81.682,81.692,19200000.0
2008-06-20 19:44:00,81.695,81.703,81.675,81.675,11200000.0
2008-06-20 19:45:00,81.673,81.691,81.659,81.691,16000000.0
2008-06-20 19:46:00,81.686,81.689,81.684,81.684,13800000.0
2008-06-20 19:47:00,81.676,81.682,81.668,81.673,17600000.0
2008-06-20 19:48:00,81.671,81.678,81.656,81.675,12800000.0
2008-06-20 19:49:00,81.677,81.685,81.677,81.685,30400000.0
2008-06-20 19:50:00,81.668,81.668,81.657,81.661,12800000.0
2008-06-20 19:51:00,81.657,81.665,81.657,81.66,12800000.0
2008-06-20 19:52:00,81.644,81.656,81.636,81.655,16000000.0
2008-06-20 19:53:00,81.653,81.666,81.65,81.664,12800000.0
2008-06-20 19:54:00,81.66,81.665,81.653,81.653,13200000.0
2008-06-20 19:55:00,81.66,81.667,81.659,81.667,11200000.0
2008-06-20 19:56:00,81.671,81.689,81.654,81.689,16000000.0
2008-06-20 19:57:00,81.7,81.7,81.687,81.687,12800000.0
2008-06-20 19:58:00,81.688,81.696,81.688,81.695,11200000.0
2008-06-20 19:59:00,81.671,81.677,81.662,81.662,12800000.0
2008-06-20 20:00:00,81.645,81.652,81.64,81.648,17600000.0
2008-06-20 20:01:00,81.639,81.65,81.639,81.65,11200000.0
2008-06-20 20:02:00,81.662,81.664,81.656,81.658,17600000.0
2008-06-20 20:03:00,81.658,81.672,81.658,81.672,16000000.0
2008-06-20 20:04:00,81.672,81.697,81.672,81.696,30400000.0
2008-06-20 20:05:00,81.693,81.696,81.684,81.684,12800000.0
2008-06-20 20:06:00,81.681,81.693,81.679,81.693,11200000.0
2008-06-20 20:07:00,81.694,81.705,81.694,81.705,17600000.0
2008-06-20 20:08:00,81.687,81.687,81.658,81.664,38400000.0
2008-06-20 20:09:00,81.662,81.662,81.648,81.653,11200000.0
2008-06-20 20:10:00,81.67,81.67,81.657,81.666,16000000.0
2008-06-20 20:11:00,81.672,81.674,81.664,81.664,11200000.0
2008-06-20 20:12:00,81.67,81.67,81.661,81.669,11200000.0
2008-06-20 20:13:00,81.666,81.666,81.646,81.656,27600000.0
2008-06-20 20:14:00,81.672,81.672,81.606,81.66,14400000.0
2008-06-20 20:15:00,81.652,81.668,81.652,81.663,17600000.0
2008-06-20 20:16:00,81.663,81.667,81.659,81.667,28800000.0
2008-06-20 20:17:00,81.654,81.654,81.635,81.65,33600000.0
2008-06-20 20:18:00,81.665,81.677,81.665,81.677,32000000.0
2008-06-20 20:19:00,81.661,81.661,81.656,81.658,11200000.0
2008-06-20 20:20:00,81.649,81.658,81.647,81.658,19200000.0
2008-06-20 20:21:00,81.659,81.674,81.652,81.674,16000000.0
2008-06-20 20:22:00,81.661,81.673,81.66,81.66,14400000.0
2008-06-20 20:23:00,81.657,81.671,81.657,81.662,12800000.0
2008-06-20 20:24:00,81.671,81.683,81.666,81.683,16000000.0
2008-06-20 20:25:00,81.681,81.696,81.681,81.695,11200000.0
2008-06-20 20:26:00,81.698,81.718,81.698,81.718,16000000.0
2008-06-20 20:27:00,81.726,81.731,81.72,81.72,12800000.0
2008-06-20 20:28:00,81.728,81.738,81.721,81.738,11200000.0
2008-06-20 20:29:00,81.729,81.734,81.721,81.721,13200000.0
2008-06-20 20:30:00,81.723,81.732,81.722,81.728,27200000.0
2008-06-20 20:31:00,81.726,81.726,81.687,81.687,8000000.0
2008-06-20 20:32:00,81.682,81.702,81.682,81.689,12800000.0
2008-06-20 20:33:00,81.681,81.702,81.678,81.695,12800000.0
2008-06-20 20:34:00,81.684,81.687,81.669,81.669,11200000.0
2008-06-20 20:35:00,81.673,81.69,81.673,81.69,11200000.0
2008-06-20 20:36:00,81.686,81.686,81.669,81.669,16000000.0
2008-06-20 20:37:00,81.654,81.654,81.626,81.626,8000000.0
2008-06-20 20:38:00,81.641,81.641,81.611,81.616,12800000.0
2008-06-20 20:39:00,81.618,81.621,81.614,81.616,14400000.0
2008-06-20 20:40:00,81.601,81.61,81.597,81.602,11200000.0
2008-06-20 20:41:00,81.603,81.617,81.603,81.604,14400000.0
2008-06-20 20:42:00,81.608,81.612,81.596,81.601,11200000.0
2008-06-20 20:43:00,81.618,81.646,81.618,81.646,13800000.0
2008-06-20 20:44:00,81.656,81.658,81.645,81.645,11200000.0
2008-06-20 20:45:00,81.643,81.646,81.627,81.627,12800000.0
2008-06-20 20:46:00,81.615,81.633,81.615,81.628,14400000.0
2008-06-20 20:47:00,81.624,81.639,81.624,81.628,8000000.0
2008-06-20 20:48:00,81.635,81.637,81.632,81.635,17600000.0
2008-06-20 20:49:00,81.62,81.62,81.608,81.609,11200000.0
2008-06-20 20:50:00,81.621,81.638,81.621,81.638,4800000.0
2008-06-20 20:51:00,81.64,81.655,81.64,81.655,29200000.0
2008-06-20 20:52:00,81.635,81.643,81.631,81.631,12800000.0
2008-06-20 20:53:00,81.639,81.639,81.622,81.624,16000000.0
2008-06-20 20:54:00,81.602,81.618,81.602,81.612,13200000.0
2008-06-20 20:55:00,81.6,81.617,81.6,81.616,11200000.0
2008-06-20 20:56:00,81.603,81.608,81.597,81.597,12800000.0
2008-06-20 20:57:00,81.582,81.592,81.582,81.592,12800000.0
2008-06-20 20:58:00,81.586,81.587,81.574,81.579,16000000.0
2008-06-20 20:59:00,81.591,81.597,81.583,81.583,11200000.0
2008-06-20 21:00:00,81.581,81.581,81.559,81.572,17600000.0
2008-06-20 21:01:00,81.554,81.555,81.53,81.53,11200000.0
2008-06-20 21:02:00,81.507,81.513,81.502,81.513,16000000.0
2008-06-20 21:03:00,81.529,81.529,81.501,81.502,13200000.0
2008-06-20 21:04:00,81.503,81.518,81.503,81.518,16000000.0
2008-06-20 21:05:00,81.506,81.513,81.496,81.498,12800000.0
2008-06-20 21:06:00,81.495,81.535,81.495,81.535,12200000.0
2008-06-20 21:07:00,81.537,81.542,81.528,81.539,14400000.0
2008-06-20 21:08:00,81.534,81.534,81.523,81.529,16000000.0
2008-06-20 21:09:00,81.531,81.531,81.512,81.529,9600000.0
2008-06-20 21:10:00,81.529,81.529,81.498,81.501,12200000.0
2008-06-20 21:11:00,81.509,81.509,81.495,81.507,12800000.0
2008-06-20 21:12:00,81.507,81.516,81.507,81.516,12800000.0
2008-06-20 21:13:00,81.512,81.522,81.509,81.512,16000000.0
2008-06-20 21:14:00,81.522,81.526,81.512,81.525,12800000.0
2008-06-20 21:15:00,81.529,81.543,81.524,81.543,11200000.0
2008-06-20 21:16:00,81.55,81.561,81.55,81.561,19200000.0
2008-06-20 21:17:00,81.569,81.585,81.569,81.585,14400000.0
2008-06-20 21:18:00,81.587,81.595,81.587,81.595,8000000.0
2008-06-20 21:19:00,81.582,81.584,81.559,81.559,11200000.0
2008-06-20 21:20:00,81.529,81.554,81.529,81.544,14800000.0
2008-06-20 21:21:00,81.545,81.545,81.538,81.541,8000000.0
2008-06-20 21:22:00,81.545,81.562,81.545,81.549,12800000.0
2008-06-20 21:23:00,81.574,81.587,81.565,81.587,12800000.0
2008-06-20 21:24:00,81.589,81.59,81.574,81.574,11200000.0
2008-06-20 21:25:00,81.574,81.58,81.574,81.576,17600000.0
2008-06-20 21:26:00,81.583,81.586,81.572,81.576,24000000.0
2008-06-20 21:27:00,81.571,81.571,81.561,81.566,22800000.0
2008-06-20 21:28:00,81.567,81.576,81.559,81.575,11200000.0
2008-06-20 21:29:00,81.572,81.584,81.569,81.584,27200000.0
2008-06-20 21:30:00,81.587,81.587,81.565,81.566,12800000.0
2008-06-20 21:31:00,81.565,81.584,81.559,81.559,16000000.0
2008-06-20 21:32:00,81.531,81.544,81.531,81.534,14400000.0
2008-06-20 21:33:00,81.536,81.536,81.524,81.524,11200000.0
2008-06-20 21:34:00,81.539,81.554,81.539,81.551,17600000.0
2008-06-20 21:35:00,81.56,81.567,81.56,81.564,14400000.0
2008-06-20 21:36:00,81.563,81.564,81.555,81.557,11200000.0
2008-06-20 21:37:00,81.559,81.57,81.546,81.566,16000000.0
2008-06-20 21:38:00,81.566,81.575,81.564,81.573,13800000.0
2008-06-20 21:39:00,81.574,81.587,81.574,81.584,12800000.0
2008-06-20 21:40:00,81.586,81.592,81.586,81.591,9600000.0
2008-06-20 21:41:00,81.6,81.62,81.524,81.605,10600000.0
2008-06-20 21:42:00,81.626,81.626,81.59,81.595,14800000.0
2008-06-20 21:43:00,81.6,81.6,81.589,81.596,13800000.0
2008-06-20 21:44:00,81.604,81.648,81.596,81.648,17600000.0
2008-06-20 21:45:00,81.656,81.66,81.648,81.653,17600000.0
2008-06-20 21:46:00,81.651,81.656,81.646,81.652,14400000.0
2008-06-20 21:47:00,81.636,81.65,81.635,81.65,11200000.0
2008-06-20 21:48:00,81.66,81.663,81.652,81.652,34600000.0
2008-06-20 21:49:00,81.643,81.65,81.638,81.638,11200000.0
2008-06-20 21:50:00,81.635,81.635,81.616,81.629,12800000.0
2008-06-20 21:51:00,81.641,81.646,81.637,81.637,17600000.0
2008-06-20 21:52:00,81.661,81.661,81.647,81.652,11200000.0
2008-06-20 21:53:00,81.637,81.646,81.632,81.644,11200000.0
2008-06-20 21:54:00,81.644,81.648,81.634,81.648,11200000.0
2008-06-20 21:55:00,81.649,81.649,81.635,81.639,12800000.0
2008-06-20 21:56:00,81.628,81.628,81.61,81.61,12800000.0
2008-06-20 21:57:00,81.606,81.614,81.605,81.605,17600000.0
2008-06-20 21:58:00,81.635,81.643,81.635,81.64,8000000.0
2008-06-20 21:59:00,81.603,81.613,81.6,81.606,12800000.0
2008-06-20 22:00:00,81.605,81.609,81.595,81.605,17600000.0
2008-06-20 22:01:00,81.605,81.626,81.605,81.626,11200000.0
2008-06-20 22:02:00,81.602,81.618,81.602,81.618,11200000.0
2008-06-20 22:03:00,81.612,81.612,81.602,81.606,17000000.0
2008-06-20 22:04:00,81.62,81.62,81.602,81.602,16000000.0
2008-06-20 22:05:00,81.601,81.601,81.587,81.587,11200000.0
2008-06-20 22:06:00,81.58,81.608,81.58,81.608,12800000.0
2008-06-20 22:07:00,81.61,81.61,81.596,81.596,16000000.0
2008-06-20 22:08:00,81.579,81.585,81.563,81.579,16000000.0
2008-06-20 22:09:00,81.565,81.577,81.558,81.577,12800000.0
2008-06-20 22:10:00,81.581,81.596,81.581,81.595,12800000.0
2008-06-20 22:11:00,81.573,81.587,81.57,81.587,11600000.0
2008-06-20 22:12:00,81.61,81.626,81.61,81.626,12800000.0
2008-06-20 22:13:00,81.617,81.632,81.617,81.625,12800000.0
2008-06-20 22:14:00,81.62,81.631,81.618,81.628,12800000.0
2008-06-20 22:15:00,81.636,81.656,81.636,81.637,14400000.0
2008-06-20 22:16:00,81.606,81.624,81.606,81.623,17600000.0
2008-06-20 22:17:00,81.619,81.619,81.575,81.575,11200000.0
2008-06-20 22:18:00,81.566,81.568,81.548,81.552,11200000.0
2008-06-20 22:19:00,81.543,81.553,81.536,81.553,12800000.0
2008-06-20 22:20:00,81.538,81.568,81.538,81.564,12800000.0
2008-06-20 22:21:00,81.567,81.567,81.549,81.549,9600000.0
2008-06-20 22:22:00,81.552,81.564,81.552,81.555,12800000.0
2008-06-20 22:24:00,81.56,81.562,81.551,81.551,11200000.0
2008-06-20 22:25:00,81.558,81.571,81.557,81.571,16000000.0
2008-06-20 22:26:00,81.578,81.578,81.558,81.558,11200000.0
2008-06-20 22:27:00,81.557,81.575,81.557,81.573,12800000.0
2008-06-20 22:28:00,81.566,81.591,81.556,81.59,11200000.0
2008-06-20 22:29:00,81.606,81.606,81.575,81.594,16000000.0
2008-06-20 22:30:00,81.6,81.601,81.58,81.58,17600000.0
2008-06-20 22:31:00,81.58,81.602,81.58,81.586,11200000.0
2008-06-20 22:32:00,81.582,81.597,81.581,81.581,12800000.0
2008-06-20 22:33:00,81.577,81.594,81.564,81.564,11200000.0
2008-06-20 22:34:00,81.576,81.581,81.565,81.581,12800000.0
2008-06-20 22:35:00,81.581,81.592,81.578,81.584,12800000.0
2008-06-20 22:36:00,81.584,81.622,81.584,81.622,43200000.0
2008-06-20 22:37:00,81.623,81.634,81.622,81.622,25400000.0
2008-06-20 22:38:00,81.612,81.612,81.593,81.602,17600000.0
2008-06-20 22:39:00,81.622,81.624,81.611,81.611,12800000.0
2008-06-20 22:40:00,81.61,81.61,81.594,81.595,17600000.0
2008-06-20 22:41:00,81.591,81.601,81.591,81.601,11200000.0
2008-06-20 22:42:00,81.606,81.653,81.606,81.653,8000000.0
2008-06-20 22:43:00,81.643,81.643,81.588,81.588,16000000.0
2008-06-20 22:44:00,81.583,81.595,81.579,81.595,12800000.0
2008-06-20 22:45:00,81.587,81.601,81.587,81.588,16000000.0
2008-06-20 22:46:00,81.6,81.608,81.594,81.608,11200000.0
2008-06-20 22:47:00,81.605,81.618,81.605,81.616,17600000.0
2008-06-20 22:48:00,81.616,81.62,81.614,81.62,11200000.0
2008-06-20 22:49:00,81.614,81.628,81.614,81.628,12800000.0
2008-06-20 22:50:00,81.627,81.635,81.626,81.635,10600000.0
2008-06-20 22:51:00,81.623,81.623,81.593,81.593,10600000.0
2008-06-20 22:52:00,81.6,81.621,81.6,81.612,11200000.0
2008-06-20 22:53:00,81.611,81.62,81.611,81.617,10600000.0
2008-06-20 22:54:00,81.592,81.608,81.592,81.608,12800000.0
2008-06-20 22:55:00,81.609,81.612,81.602,81.609,12800000.0
2008-06-20 22:56:00,81.608,81.635,81.608,81.635,17600000.0
2008-06-20 22:57:00,81.631,81.634,81.622,81.624,17600000.0
2008-06-20 22:58:00,81.621,81.627,81.62,81.624,14200000.0
2008-06-20 22:59:00,81.635,81.638,81.627,81.638,17600000.0
2008-06-22 23:00:00,81.483,81.485,81.47,81.485,17600000.0
2008-06-22 23:01:00,81.496,81.503,81.487,81.487,14400000.0
2008-06-22 23:02:00,81.508,81.514,81.5,81.5,17600000.0
2008-06-22 23:03:00,81.495,81.509,81.486,81.495,16000000.0
2008-06-22 23:04:00,81.496,81.528,81.493,81.528,11600000.0
2008-06-22 23:05:00,81.481,81.49,81.475,81.486,33600000.0
2008-06-22 23:06:00,81.481,81.518,81.481,81.518,12800000.0
2008-06-22 23:07:00,81.518,81.518,81.474,81.474,12800000.0
2008-06-22 23:08:00,81.47,81.519,81.47,81.519,16000000.0
2008-06-22 23:09:00,81.521,81.521,81.495,81.515,17600000.0
2008-06-22 23:10:00,81.474,81.505,81.471,81.504,12800000.0
2008-06-22 23:11:00,81.52,81.52,81.489,81.493,11200000.0
2008-06-22 23:12:00,81.494,81.503,81.491,81.501,16000000.0
2008-06-22 23:13:00,81.52,81.52,81.482,81.516,12200000.0
2008-06-22 23:14:00,81.48,81.512,81.468,81.468,17600000.0
2008-06-22 23:15:00,81.616,81.616,81.496,81.496,11200000.0
2008-06-22 23:16:00,81.479,81.491,81.473,81.491,17600000.0
2008-06-22 23:17:00,81.476,81.479,81.451,81.451,11200000.0
2008-06-22 23:18:00,81.416,81.426,81.415,81.422,11200000.0
2008-06-22 23:19:00,81.462,81.463,81.45,81.458,12800000.0
2008-06-22 23:20:00,81.414,81.425,81.409,81.422,14400000.0
2008-06-22 23:21:00,81.42,81.459,81.42,81.459,16000000.0
2008-06-22 23:22:00,81.475,81.481,81.471,81.477,13200000.0
2008-06-22 23:23:00,81.474,81.481,81.473,81.481,11200000.0
2008-06-22 23:24:00,81.476,81.479,81.472,81.475,11200000.0
2008-06-22 23:25:00,81.478,81.478,81.461,81.461,14400000.0
2008-06-22 23:26:00,81.482,81.494,81.481,81.494,12800000.0
2008-06-22 23:27:00,81.486,81.486,81.446,81.446,17600000.0
2008-06-22 23:28:00,81.441,81.459,81.441,81.454,9600000.0
2008-06-22 23:29:00,81.461,81.484,81.461,81.48,11200000.0
2008-06-22 23:30:00,81.472,81.491,81.472,81.484,16000000.0
2008-06-22 23:31:00,81.479,81.487,81.465,81.465,12800000.0
2008-06-22 23:32:00,81.487,81.495,81.487,81.491,17600000.0
2008-06-22 23:33:00,81.498,81.504,81.498,81.498,12800000.0
2008-06-22 23:34:00,81.505,81.505,81.495,81.5,16000000.0
2008-06-22 23:35:00,81.498,81.498,81.49,81.495,16000000.0
2008-06-22 23:36:00,81.518,81.536,81.518,81.536,12800000.0
2008-06-22 23:37:00,81.536,81.542,81.534,81.538,12800000.0
2008-06-22 23:38:00,81.527,81.537,81.527,81.537,11200000.0
2008-06-22 23:39:00,81.536,81.536,81.516,81.518,12800000.0
2008-06-22 23:40:00,81.512,81.512,81.487,81.492,35200000.0
2008-06-22 23:41:00,81.517,81.524,81.517,81.524,12800000.0
2008-06-22 23:42:00,81.529,81.536,81.527,81.536,17600000.0
2008-06-22 23:44:00,81.538,81.538,81.53,81.535,16000000.0
2008-06-22 23:45:00,81.527,81.543,81.527,81.531,11200000.0
2008-06-22 23:46:00,81.529,81.545,81.529,81.535,17000000.0
2008-06-22 23:47:00,81.538,81.538,81.527,81.533,12800000.0
2008-06-22 23:48:00,81.528,81.528,81.493,81.493,6400000.0
2008-06-22 23:49:00,81.475,81.475,81.461,81.474,16000000.0
2008-06-22 23:50:00,81.475,81.492,81.475,81.492,11200000.0
2008-06-22 23:51:00,81.492,81.499,81.48,81.493,12200000.0
2008-06-22 23:52:00,81.487,81.496,81.48,81.496,12800000.0
2008-06-22 23:53:00,81.496,81.496,81.485,81.487,14400000.0
2008-06-22 23:54:00,81.479,81.49,81.459,81.49,14400000.0
2008-06-22 23:56:00,81.478,81.487,81.396,81.396,10600000.0
2008-06-22 23:57:00,81.489,81.496,81.476,81.496,12800000.0
2008-06-22 23:58:00,81.497,81.505,81.488,81.504,11200000.0
2008-06-22 23:59:00,81.493,81.494,81.483,81.484,14400000.0
2008-06-23 00:00:00,81.493,81.506,81.488,81.506,17600000.0
2008-06-23 00:01:00,81.519,81.574,81.519,81.574,12800000.0
2008-06-23 00:02:00,81.588,81.612,81.55,81.612,11200000.0
2008-06-23 00:03:00,81.61,81.61,81.575,81.575,12800000.0
2008-06-23 00:04:00,81.563,81.594,81.563,81.594,9600000.0
2008-06-23 00:05:00,81.607,81.616,81.605,81.605,11200000.0
2008-06-23 00:06:00,81.599,81.603,81.59,81.603,11200000.0
2008-06-23 00:07:00,81.6,81.601,81.598,81.601,12200000.0
2008-06-23 00:08:00,81.6,81.631,81.6,81.631,12800000.0
2008-06-23 00:09:00,81.62,81.62,81.595,81.601,12800000.0
2008-06-23 00:10:00,81.601,81.611,81.601,81.611,12800000.0
2008-06-23 00:11:00,81.596,81.612,81.593,81.612,15400000.0
2008-06-23 00:12:00,81.611,81.614,81.608,81.608,12800000.0
2008-06-23 00:13:00,81.616,81.616,81.609,81.609,12800000.0
2008-06-23 00:14:00,81.583,81.612,81.583,81.61,14400000.0
2008-06-23 00:15:00,81.609,81.629,81.609,81.629,28800000.0
2008-06-23 00:16:00,81.624,81.624,81.616,81.616,14800000.0
2008-06-23 00:17:00,81.618,81.641,81.618,81.636,17600000.0
2008-06-23 00:18:00,81.649,81.654,81.641,81.654,12800000.0
2008-06-23 00:19:00,81.639,81.655,81.639,81.639,12800000.0
2008-06-23 00:20:00,81.616,81.625,81.605,81.625,17600000.0
2008-06-23 00:21:00,81.648,81.648,81.63,81.632,12800000.0
2008-06-23 00:22:00,81.608,81.635,81.608,81.617,17600000.0
2008-06-23 00:23:00,81.637,81.649,81.637,81.649,11200000.0
2008-06-23 00:24:00,81.641,81.651,81.636,81.651,14400000.0
2008-06-23 00:25:00,81.64,81.653,81.621,81.653,12800000.0
2008-06-23 00:26:00,81.66,81.668,81.66,81.663,12800000.0
2008-06-23 00:27:00,81.676,81.681,81.675,81.676,17000000.0
2008-06-23 00:28:00,81.651,81.651,81.628,81.628,32000000.0
2008-06-23 00:29:00,81.631,81.636,81.625,81.636,12800000.0
2008-06-23 00:30:00,81.623,81.634,81.62,81.624,11200000.0
2008-06-23 00:31:00,81.654,81.677,81.654,81.677,11200000.0
2008-06-23 00:32:00,81.655,81.661,81.648,81.661,12800000.0
2008-06-23 00:33:00,81.673,81.68,81.671,81.68,12800000.0
2008-06-23 00:34:00,81.666,81.666,81.633,81.633,19600000.0
2008-06-23 00:35:00,81.658,81.684,81.656,81.684,28800000.0
2008-06-23 00:36:00,81.677,81.679,81.666,81.666,17600000.0
2008-06-23 00:37:00,81.675,81.689,81.675,81.686,12800000.0
2008-06-23 00:38:00,81.691,81.691,81.656,81.656,11200000.0
2008-06-23 00:39:00,81.663,81.683,81.663,81.682,9600000.0
2008-06-23 00:40:00,81.687,81.71,81.687,81.71,16000000.0
2008-06-23 00:41:00,81.713,81.728,81.711,81.724,12800000.0
2008-06-23 00:42:00,81.722,81.74,81.722,81.733,12800000.0
2008-06-23 00:43:00,81.708,81.727,81.708,81.727,10600000.0
2008-06-23 00:44:00,81.734,81.758,81.726,81.758,18000000.0
2008-06-23 00:45:00,81.757,81.762,81.746,81.746,11200000.0
2008-06-23 00:46:00,81.739,81.747,81.738,81.741,14400000.0
2008-06-23 00:47:00,81.726,81.731,81.717,81.72,12800000.0
2008-06-23 00:48:00,81.715,81.715,81.7,81.7,12200000.0
2008-06-23 00:49:00,81.71,81.71,81.689,81.69,16000000.0
2008-06-23 00:50:00,81.722,81.722,81.705,81.711,14400000.0
2008-06-23 00:51:00,81.705,81.705,81.676,81.676,18000000.0
2008-06-23 00:52:00,81.664,81.675,81.664,81.665,11200000.0
2008-06-23 00:53:00,81.679,81.699,81.679,81.698,18000000.0
2008-06-23 00:54:00,81.695,81.7,81.688,81.692,17000000.0
2008-06-23 00:55:00,81.68,81.692,81.68,81.681,28800000.0
2008-06-23 00:56:00,81.677,81.679,81.668,81.668,12800000.0
2008-06-23 00:57:00,81.683,81.704,81.683,81.704,12800000.0
2008-06-23 00:58:00,81.658,81.703,81.658,81.703,12800000.0
2008-06-23 00:59:00,81.686,81.686,81.668,81.68,11200000.0
2008-06-23 01:00:00,81.682,81.682,81.67,81.674,16000000.0
2008-06-23 01:01:00,81.682,81.705,81.678,81.705,9600000.0
2008-06-23 01:02:00,81.691,81.703,81.691,81.703,11600000.0
2008-06-23 01:03:00,81.698,81.698,81.679,81.681,21800000.0
2008-06-23 01:04:00,81.683,81.687,81.668,81.677,12200000.0
2008-06-23 01:05:00,81.673,81.679,81.66,81.66,12800000.0
2008-06-23 01:06:00,81.661,81.661,81.596,81.654,12800000.0
2008-06-23 01:07:00,81.65,81.65,81.625,81.625,11200000.0
2008-06-23 01:08:00,81.641,81.659,81.641,81.653,16000000.0
2008-06-23 01:09:00,81.666,81.667,81.655,81.657,16000000.0
2008-06-23 01:10:00,81.65,81.65,81.63,81.63,16000000.0
2008-06-23 01:11:00,81.634,81.664,81.634,81.664,11600000.0
2008-06-23 01:12:00,81.654,81.655,81.646,81.646,16000000.0
2008-06-23 01:13:00,81.649,81.65,81.641,81.648,17600000.0
2008-06-23 01:14:00,81.665,81.678,81.664,81.678,16000000.0
2008-06-23 01:15:00,81.67,81.67,81.648,81.648,18000000.0
2008-06-23 01:16:00,81.631,81.631,81.625,81.625,25600000.0
2008-06-23 01:17:00,81.633,81.664,81.633,81.664,12800000.0
2008-06-23 01:18:00,81.677,81.694,81.672,81.694,12800000.0
2008-06-23 01:19:00,81.727,81.738,81.724,81.738,11200000.0
2008-06-23 01:20:00,81.722,81.733,81.722,81.733,11200000.0
2008-06-23 01:21:00,81.725,81.747,81.725,81.742,11200000.0
2008-06-23 01:22:00,81.741,81.761,81.736,81.761,12800000.0
2008-06-23 01:23:00,81.765,81.775,81.765,81.772,11200000.0
2008-06-23 01:24:00,81.778,81.778,81.758,81.758,12800000.0
2008-06-23 01:25:00,81.762,81.796,81.762,81.796,11200000.0
2008-06-23 01:26:00,81.805,81.805,81.787,81.787,11200000.0
2008-06-23 01:27:00,81.769,81.778,81.762,81.778,16000000.0
2008-06-23 01:28:00,81.782,81.782,81.765,81.765,14400000.0
2008-06-23 01:29:00,81.772,81.788,81.772,81.788,16000000.0
2008-06-23 01:30:00,81.796,81.799,81.78,81.78,11200000.0
2008-06-23 01:31:00,81.781,81.781,81.744,81.744,11200000.0
2008-06-23 01:32:00,81.763,81.779,81.763,81.774,12800000.0
2008-06-23 01:33:00,81.791,81.804,81.789,81.798,11200000.0
2008-06-23 01:34:00,81.801,81.832,81.801,81.832,24000000.0
2008-06-23 01:35:00,81.814,81.819,81.806,81.819,11200000.0
2008-06-23 01:36:00,81.838,81.841,81.828,81.828,11200000.0
2008-06-23 01:37:00,81.85,81.861,81.845,81.851,12800000.0
2008-06-23 01:38:00,81.85,81.863,81.845,81.863,17600000.0
2008-06-23 01:39:00,81.883,81.883,81.848,81.848,14400000.0
2008-06-23 01:40:00,81.883,81.883,81.861,81.861,11200000.0
2008-06-23 01:41:00,81.869,81.869,81.825,81.841,12800000.0
2008-06-23 01:42:00,81.86,81.864,81.854,81.854,11200000.0
2008-06-23 01:43:00,81.859,81.863,81.844,81.859,11200000.0
2008-06-23 01:44:00,81.849,81.856,81.845,81.854,11200000.0
2008-06-23 01:45:00,81.859,81.867,81.853,81.867,12800000.0
2008-06-23 01:46:00,81.846,81.865,81.846,81.861,16000000.0
2008-06-23 01:47:00,81.866,81.893,81.866,81.883,12800000.0
2008-06-23 01:48:00,81.897,81.925,81.897,81.919,12800000.0
2008-06-23 01:49:00,81.909,81.92,81.902,81.92,12800000.0
2008-06-23 01:50:00,81.925,81.94,81.922,81.94,14400000.0
2008-06-23 01:51:00,81.969,81.976,81.964,81.971,17600000.0
2008-06-23 01:52:00,81.959,81.99,81.959,81.99,20800000.0
2008-06-23 01:53:00,81.99,82.003,81.981,82.003,8000000.0
2008-06-23 01:54:00,81.986,81.987,81.977,81.981,12800000.0
2008-06-23 01:55:00,81.96,81.96,81.928,81.928,8000000.0
2008-06-23 01:56:00,81.919,81.919,81.889,81.889,12800000.0
2008-06-23 01:57:00,81.895,81.902,81.895,81.902,18600000.0
2008-06-23 01:58:00,81.884,81.884,81.865,81.865,11200000.0
2008-06-23 01:59:00,81.844,81.844,81.824,81.824,6400000.0
2008-06-23 02:00:00,81.84,81.85,81.84,81.85,6400000.0
2008-06-23 02:01:00,81.859,81.861,81.85,81.851,11200000.0
2008-06-23 02:02:00,81.848,81.859,81.847,81.859,19200000.0
2008-06-23 02:03:00,81.879,81.885,81.868,81.868,12800000.0
2008-06-23 02:04:00,81.866,81.866,81.842,81.844,8000000.0
2008-06-23 02:05:00,81.84,81.854,81.839,81.848,12800000.0
2008-06-23 02:06:00,81.839,81.843,81.838,81.843,8000000.0
2008-06-23 02:07:00,81.859,81.859,81.854,81.856,20800000.0
2008-06-23 02:08:00,81.863,81.884,81.863,81.884,17000000.0
2008-06-23 02:09:00,81.877,81.877,81.855,81.86,14400000.0
2008-06-23 02:10:00,81.848,81.855,81.843,81.853,12800000.0
2008-06-23 02:11:00,81.854,81.854,81.829,81.842,12200000.0
2008-06-23 02:12:00,81.843,81.856,81.833,81.85,12800000.0
2008-06-23 02:13:00,81.865,81.874,81.858,81.858,15400000.0
2008-06-23 02:14:00,81.866,81.866,81.843,81.846,12800000.0
2008-06-23 02:15:00,81.863,81.866,81.863,81.866,3200000.0
2008-06-23 02:16:00,81.881,81.896,81.878,81.896,8000000.0
2008-06-23 02:17:00,81.9,81.904,81.898,81.898,11200000.0
2008-06-23 02:18:00,81.893,81.904,81.888,81.904,12800000.0
2008-06-23 02:19:00,81.879,81.899,81.879,81.899,10600000.0
2008-06-23 02:20:00,81.888,81.902,81.888,81.9,13800000.0
2008-06-23 02:21:00,81.9,81.9,81.879,81.879,17600000.0
2008-06-23 02:22:00,81.872,81.878,81.87,81.87,12800000.0
2008-06-23 02:23:00,81.869,81.879,81.865,81.873,11200000.0
2008-06-23 02:24:00,81.863,81.869,81.86,81.865,11200000.0
2008-06-23 02:25:00,81.857,81.857,81.849,81.855,24000000.0
2008-06-23 02:26:00,81.866,81.881,81.866,81.87,11200000.0
2008-06-23 02:27:00,81.878,81.878,81.874,81.875,12800000.0
2008-06-23 02:28:00,81.863,81.867,81.855,81.867,11200000.0
2008-06-23 02:29:00,81.87,81.872,81.861,81.861,11200000.0
2008-06-23 02:30:00,81.856,81.873,81.856,81.873,15400000.0
2008-06-23 02:31:00,81.862,81.863,81.857,81.863,14400000.0
2008-06-23 02:32:00,81.865,81.865,81.849,81.861,16000000.0
2008-06-23 02:33:00,81.825,81.835,81.82,81.835,11600000.0
2008-06-23 02:34:00,81.835,81.84,81.829,81.833,11200000.0
2008-06-23 02:35:00,81.811,81.818,81.807,81.818,12800000.0
2008-06-23 02:36:00,81.82,81.842,81.82,81.838,11200000.0
2008-06-23 02:37:00,81.838,81.85,81.838,81.844,13200000.0
2008-06-23 02:38:00,81.845,81.857,81.84,81.851,11200000.0
2008-06-23 02:39:00,81.852,81.852,81.83,81.83,11200000.0
2008-06-23 02:40:00,81.825,81.825,81.812,81.818,11200000.0
2008-06-23 02:41:00,81.794,81.796,81.783,81.793,12800000.0
2008-06-23 02:42:00,81.817,81.817,81.794,81.795,12800000.0
2008-06-23 02:43:00,81.786,81.791,81.778,81.778,25600000.0
2008-06-23 02:44:00,81.798,81.815,81.798,81.815,17600000.0
2008-06-23 02:45:00,81.813,81.817,81.802,81.817,16000000.0
2008-06-23 02:46:00,81.825,81.833,81.825,81.828,17600000.0
2008-06-23 02:47:00,81.836,81.845,81.836,81.844,16000000.0
2008-06-23 02:48:00,81.837,81.837,81.824,81.833,11200000.0
2008-06-23 02:49:00,81.83,81.83,81.815,81.815,16000000.0
2008-06-23 02:50:00,81.831,81.835,81.827,81.827,16000000.0
2008-06-23 02:51:00,81.818,81.847,81.818,81.847,16000000.0
2008-06-23 02:52:00,81.839,81.857,81.817,81.857,11200000.0
2008-06-23 02:53:00,81.848,81.855,81.791,81.854,13200000.0
2008-06-23 02:54:00,81.862,81.872,81.862,81.872,12800000.0
2008-06-23 02:55:00,81.879,81.895,81.879,81.888,12800000.0
2008-06-23 02:56:00,81.859,81.862,81.85,81.862,22800000.0
2008-06-23 02:57:00,81.875,81.881,81.874,81.881,11200000.0
2008-06-23 02:58:00,81.882,81.882,81.867,81.872,9600000.0
2008-06-23 02:59:00,81.866,81.866,81.845,81.86,16000000.0
2008-06-23 03:00:00,81.861,81.861,81.849,81.849,11200000.0
2008-06-23 03:01:00,81.857,81.86,81.854,81.859,12800000.0
2008-06-23 03:02:00,81.858,81.869,81.853,81.869,12800000.0
2008-06-23 03:03:00,81.858,81.86,81.854,81.856,12800000.0
2008-06-23 03:04:00,81.856,81.856,81.839,81.839,28800000.0
2008-06-23 03:05:00,81.835,81.835,81.819,81.819,17600000.0
2008-06-23 03:06:00,81.825,81.833,81.816,81.816,17600000.0
2008-06-23 03:07:00,81.812,81.829,81.812,81.828,11200000.0
2008-06-23 03:08:00,81.826,81.83,81.82,81.827,17000000.0
2008-06-23 03:09:00,81.827,81.838,81.819,81.838,14400000.0
2008-06-23 03:10:00,81.784,81.816,81.784,81.816,16000000.0
2008-06-23 03:11:00,81.825,81.834,81.818,81.829,12800000.0
2008-06-23 03:12:00,81.826,81.835,81.805,81.805,12800000.0
2008-06-23 03:13:00,81.805,81.805,81.79,81.804,14400000.0
2008-06-23 03:14:00,81.811,81.811,81.791,81.793,11200000.0
2008-06-23 03:15:00,81.799,81.824,81.789,81.824,17600000.0
2008-06-23 03:16:00,81.826,81.827,81.807,81.807,11200000.0
2008-06-23 03:17:00,81.818,81.818,81.798,81.798,12800000.0
2008-06-23 03:18:00,81.798,81.806,81.797,81.806,12200000.0
2008-06-23 03:19:00,81.805,81.805,81.791,81.792,16000000.0
2008-06-23 03:20:00,81.804,81.816,81.804,81.806,9600000.0
2008-06-23 03:21:00,81.804,81.813,81.804,81.806,11200000.0
2008-06-23 03:22:00,81.803,81.81,81.802,81.806,12800000.0
2008-06-23 03:23:00,81.789,81.792,81.781,81.782,17600000.0
2008-06-23 03:24:00,81.767,81.767,81.746,81.747,28200000.0
2008-06-23 03:25:00,81.756,81.762,81.749,81.762,19200000.0
2008-06-23 03:26:00,81.764,81.767,81.758,81.767,12800000.0
2008-06-23 03:27:00,81.77,81.77,81.753,81.756,12800000.0
2008-06-23 03:28:00,81.766,81.778,81.766,81.778,11200000.0
2008-06-23 03:29:00,81.779,81.78,81.749,81.749,10600000.0
2008-06-23 03:30:00,81.757,81.766,81.753,81.76,12800000.0
2008-06-23 03:31:00,81.741,81.744,81.737,81.737,32000000.0
2008-06-23 03:32:00,81.752,81.764,81.75,81.759,17600000.0
2008-06-23 03:33:00,81.77,81.792,81.77,81.792,12800000.0
2008-06-23 03:34:00,81.793,81.793,81.781,81.783,12800000.0
2008-06-23 03:35:00,81.784,81.784,81.756,81.756,14400000.0
2008-06-23 03:36:00,81.753,81.763,81.753,81.763,11200000.0
2008-06-23 03:37:00,81.75,81.761,81.743,81.743,18000000.0
2008-06-23 03:38:00,81.746,81.75,81.743,81.75,12800000.0
2008-06-23 03:39:00,81.748,81.748,81.733,81.744,17600000.0
2008-06-23 03:40:00,81.75,81.755,81.75,81.755,12800000.0
2008-06-23 03:41:00,81.771,81.771,81.76,81.76,12800000.0
2008-06-23 03:42:00,81.748,81.769,81.748,81.753,17600000.0
2008-06-23 03:43:00,81.754,81.762,81.747,81.752,14400000.0
2008-06-23 03:44:00,81.778,81.785,81.778,81.782,28800000.0
2008-06-23 03:45:00,81.78,81.796,81.78,81.796,14400000.0
2008-06-23 03:46:00,81.793,81.793,81.783,81.784,12800000.0
2008-06-23 03:47:00,81.775,81.777,81.769,81.775,12800000.0
2008-06-23 03:48:00,81.776,81.777,81.758,81.759,16000000.0
2008-06-23 03:49:00,81.771,81.771,81.756,81.756,12800000.0
2008-06-23 03:50:00,81.751,81.764,81.751,81.761,12800000.0
2008-06-23 03:51:00,81.765,81.777,81.765,81.768,12800000.0
2008-06-23 03:52:00,81.772,81.772,81.755,81.755,12800000.0
2008-06-23 03:53:00,81.76,81.784,81.76,81.784,11200000.0
2008-06-23 03:54:00,81.786,81.786,81.768,81.776,11200000.0
2008-06-23 03:55:00,81.772,81.777,81.757,81.757,9600000.0
2008-06-23 03:56:00,81.766,81.785,81.766,81.778,12800000.0
2008-06-23 03:57:00,81.763,81.788,81.744,81.788,11200000.0
2008-06-23 03:58:00,81.794,81.802,81.79,81.79,12800000.0
2008-06-23 03:59:00,81.79,81.804,81.788,81.8,17600000.0
2008-06-23 04:00:00,81.785,81.806,81.785,81.795,14400000.0
2008-06-23 04:01:00,81.814,81.819,81.798,81.818,11200000.0
2008-06-23 04:02:00,81.825,81.83,81.815,81.83,12800000.0
2008-06-23 04:03:00,81.73,81.818,81.73,81.817,11200000.0
2008-06-23 04:04:00,81.804,81.831,81.776,81.776,12800000.0
2008-06-23 04:05:00,81.793,81.796,81.77,81.793,14400000.0
2008-06-23 04:06:00,81.798,81.814,81.796,81.814,14400000.0
2008-06-23 04:07:00,81.814,81.814,81.788,81.8,12200000.0
2008-06-23 04:08:00,81.803,81.803,81.786,81.799,12800000.0
2008-06-23 04:09:00,81.807,81.807,81.797,81.799,11200000.0
2008-06-23 04:10:00,81.794,81.801,81.789,81.795,16000000.0
2008-06-23 04:12:00,81.811,81.811,81.789,81.803,12800000.0
2008-06-23 04:13:00,81.792,81.808,81.792,81.805,17600000.0
2008-06-23 04:14:00,81.805,81.805,81.787,81.792,11200000.0
2008-06-23 04:15:00,81.792,81.8,81.792,81.8,15400000.0
2008-06-23 04:16:00,81.798,81.798,81.779,81.786,14400000.0
2008-06-23 04:17:00,81.782,81.782,81.771,81.781,17600000.0
2008-06-23 04:18:00,81.764,81.777,81.763,81.77,12200000.0
2008-06-23 04:19:00,81.77,81.775,81.76,81.775,35200000.0
2008-06-23 04:20:00,81.763,81.778,81.762,81.778,12800000.0
2008-06-23 04:21:00,81.78,81.78,81.763,81.763,11200000.0
2008-06-23 04:22:00,81.76,81.773,81.759,81.773,12800000.0
2008-06-23 04:23:00,81.77,81.783,81.768,81.783,12800000.0
2008-06-23 04:24:00,81.779,81.779,81.77,81.776,15400000.0
2008-06-23 04:25:00,81.779,81.794,81.779,81.794,15400000.0
2008-06-23 04:26:00,81.78,81.785,81.774,81.774,12800000.0
2008-06-23 04:27:00,81.77,81.785,81.77,81.781,17600000.0
2008-06-23 04:28:00,81.782,81.788,81.761,81.761,12800000.0
2008-06-23 04:29:00,81.751,81.765,81.751,81.759,16000000.0
2008-06-23 04:30:00,81.776,81.776,81.752,81.755,11200000.0
2008-06-23 04:31:00,81.769,81.769,81.764,81.764,3200000.0
2008-06-23 04:32:00,81.763,81.763,81.756,81.756,17600000.0
2008-06-23 04:33:00,81.775,81.785,81.773,81.785,12800000.0
2008-06-23 04:34:00,81.777,81.777,81.749,81.759,14400000.0
2008-06-23 04:35:00,81.751,81.771,81.751,81.771,11200000.0
2008-06-23 04:36:00,81.747,81.767,81.747,81.767,11200000.0
2008-06-23 04:37:00,81.787,81.787,81.774,81.778,12200000.0
2008-06-23 04:38:00,81.779,81.785,81.772,81.782,16000000.0
2008-06-23 04:39:00,81.807,81.807,81.791,81.803,14400000.0
2008-06-23 04:40:00,81.812,81.812,81.799,81.799,12800000.0
2008-06-23 04:41:00,81.789,81.809,81.779,81.806,11200000.0
2008-06-23 04:42:00,81.768,81.792,81.768,81.78,10600000.0
2008-06-23 04:43:00,81.82,81.82,81.79,81.801,17600000.0
2008-06-23 04:44:00,81.805,81.82,81.799,81.815,11200000.0
2008-06-23 04:45:00,81.824,81.827,81.819,81.822,18000000.0
2008-06-23 04:46:00,81.788,81.788,81.777,81.777,12800000.0
2008-06-23 04:47:00,81.769,81.771,81.757,81.77,16000000.0
2008-06-23 04:48:00,81.769,81.8,81.769,81.8,11200000.0
2008-06-23 04:49:00,81.788,81.789,81.77,81.77,12200000.0
2008-06-23 04:50:00,81.757,81.765,81.757,81.765,17600000.0
2008-06-23 04:51:00,81.774,81.774,81.768,81.768,16000000.0
2008-06-23 04:52:00,81.779,81.788,81.778,81.781,12800000.0
2008-06-23 04:53:00,81.78,81.78,81.775,81.78,12800000.0
2008-06-23 04:54:00,81.78,81.783,81.772,81.777,33600000.0
2008-06-23 04:55:00,81.78,81.78,81.756,81.779,11200000.0
2008-06-23 04:56:00,81.788,81.788,81.765,81.765,16000000.0
2008-06-23 04:57:00,81.755,81.777,81.755,81.776,17600000.0
2008-06-23 04:58:00,81.781,81.782,81.76,81.76,14400000.0
2008-06-23 04:59:00,81.759,81.783,81.756,81.783,17600000.0
2008-06-23 05:00:00,81.781,81.781,81.764,81.764,17600000.0
2008-06-23 05:01:00,81.744,81.752,81.732,81.732,14400000.0
2008-06-23 05:02:00,81.76,81.805,81.76,81.805,17600000.0
2008-06-23 05:03:00,81.759,81.759,81.713,81.713,17600000.0
2008-06-23 05:04:00,81.731,81.748,81.721,81.741,13200000.0
2008-06-23 05:05:00,81.751,81.77,81.751,81.765,12800000.0
2008-06-23 05:06:00,81.752,81.76,81.748,81.748,11200000.0
2008-06-23 05:07:00,81.745,81.759,81.736,81.758,11200000.0
2008-06-23 05:08:00,81.747,81.754,81.747,81.748,11200000.0
2008-06-23 05:09:00,81.752,81.753,81.745,81.748,10600000.0
2008-06-23 05:10:00,81.742,81.747,81.741,81.742,13200000.0
2008-06-23 05:11:00,81.754,81.754,81.747,81.747,11200000.0
2008-06-23 05:12:00,81.747,81.753,81.742,81.742,17600000.0
2008-06-23 05:13:00,81.753,81.757,81.746,81.751,11200000.0
2008-06-23 05:14:00,81.741,81.748,81.736,81.739,16000000.0
2008-06-23 05:15:00,81.727,81.734,81.727,81.734,12800000.0
2008-06-23 05:16:00,81.749,81.756,81.739,81.748,16000000.0
2008-06-23 05:17:00,81.759,81.759,81.747,81.751,8000000.0
2008-06-23 05:18:00,81.755,81.785,81.755,81.785,11200000.0
2008-06-23 05:19:00,81.773,81.777,81.767,81.773,18000000.0
2008-06-23 05:20:00,81.773,81.773,81.767,81.77,12800000.0
2008-06-23 05:21:00,81.783,81.787,81.771,81.781,18000000.0
2008-06-23 05:22:00,81.781,81.789,81.78,81.789,25600000.0
2008-06-23 05:23:00,81.788,81.792,81.767,81.767,42600000.0
2008-06-23 05:24:00,81.772,81.777,81.763,81.763,12800000.0
2008-06-23 05:25:00,81.781,81.817,81.781,81.817,13200000.0
2008-06-23 05:26:00,81.812,81.827,81.812,81.818,11200000.0
2008-06-23 05:27:00,81.8,81.826,81.8,81.826,12800000.0
2008-06-23 05:28:00,81.818,81.828,81.818,81.828,11200000.0
2008-06-23 05:29:00,81.832,81.832,81.808,81.812,17600000.0
2008-06-23 05:30:00,81.811,81.824,81.811,81.822,16000000.0
2008-06-23 05:31:00,81.802,81.803,81.78,81.78,11200000.0
2008-06-23 05:32:00,81.766,81.771,81.766,81.77,12800000.0
2008-06-23 05:33:00,81.774,81.78,81.774,81.78,11200000.0
2008-06-23 05:34:00,81.776,81.791,81.775,81.791,16000000.0
2008-06-23 05:35:00,81.797,81.799,81.792,81.797,11200000.0
2008-06-23 05:36:00,81.796,81.803,81.795,81.803,12800000.0
2008-06-23 05:37:00,81.813,81.815,81.802,81.802,12800000.0
2008-06-23 05:38:00,81.78,81.792,81.78,81.783,9600000.0
2008-06-23 05:39:00,81.782,81.784,81.767,81.776,12800000.0
2008-06-23 05:40:00,81.781,81.79,81.779,81.779,12800000.0
2008-06-23 05:41:00,81.784,81.812,81.784,81.809,11200000.0
2008-06-23 05:42:00,81.791,81.803,81.791,81.803,10600000.0
2008-06-23 05:43:00,81.824,81.824,81.791,81.791,17600000.0
2008-06-23 05:44:00,81.793,81.817,81.793,81.817,14400000.0
2008-06-23 05:45:00,81.817,81.817,81.784,81.816,12800000.0
2008-06-23 05:46:00,81.805,81.805,81.786,81.802,12800000.0
2008-06-23 05:47:00,81.814,81.814,81.768,81.768,12800000.0
2008-06-23 05:48:00,81.79,81.793,81.785,81.788,11200000.0
2008-06-23 05:49:00,81.762,81.762,81.748,81.752,12800000.0
2008-06-23 05:50:00,81.768,81.768,81.747,81.755,12800000.0
2008-06-23 05:51:00,81.773,81.786,81.759,81.785,16000000.0
2008-06-23 05:52:00,81.787,81.792,81.779,81.779,16000000.0
2008-06-23 05:53:00,81.798,81.804,81.784,81.784,12800000.0
2008-06-23 05:54:00,81.771,81.778,81.771,81.772,11200000.0
2008-06-23 05:55:00,81.771,81.78,81.771,81.78,16000000.0
2008-06-23 05:56:00,81.774,81.778,81.773,81.776,17600000.0
2008-06-23 05:57:00,81.778,81.778,81.756,81.756,10600000.0
2008-06-23 05:58:00,81.758,81.766,81.758,81.76,11200000.0
2008-06-23 05:59:00,81.773,81.782,81.77,81.782,17600000.0
2008-06-23 06:00:00,81.778,81.793,81.778,81.793,12800000.0
2008-06-23 06:01:00,81.796,81.796,81.791,81.791,8000000.0
2008-06-23 06:02:00,81.79,81.798,81.79,81.798,17600000.0
2008-06-23 06:03:00,81.794,81.8,81.791,81.8,12800000.0
2008-06-23 06:04:00,81.798,81.799,81.785,81.792,12800000.0
2008-06-23 06:05:00,81.791,81.796,81.778,81.796,11200000.0
2008-06-23 06:06:00,81.796,81.796,81.785,81.788,11200000.0
2008-06-23 06:07:00,81.779,81.788,81.777,81.788,11200000.0
2008-06-23 06:08:00,81.787,81.797,81.784,81.797,17600000.0
2008-06-23 06:09:00,81.792,81.798,81.781,81.793,12800000.0
2008-06-23 06:10:00,81.787,81.787,81.765,81.765,11200000.0
2008-06-23 06:11:00,81.785,81.788,81.78,81.787,34600000.0
2008-06-23 06:12:00,81.802,81.802,81.795,81.8,11200000.0
2008-06-23 06:13:00,81.813,81.813,81.797,81.804,14800000.0
2008-06-23 06:14:00,81.806,81.817,81.801,81.811,17600000.0
2008-06-23 06:15:00,81.801,81.809,81.801,81.808,17600000.0
2008-06-23 06:16:00,81.816,81.816,81.796,81.811,14400000.0
2008-06-23 06:17:00,81.798,81.811,81.78,81.811,14400000.0
2008-06-23 06:18:00,81.8,81.809,81.714,81.798,11200000.0
2008-06-23 06:19:00,81.798,81.804,81.785,81.804,9600000.0
2008-06-23 06:20:00,81.811,81.819,81.807,81.812,13200000.0
2008-06-23 06:21:00,81.819,81.831,81.809,81.831,13800000.0
2008-06-23 06:22:00,81.837,81.837,81.801,81.813,15400000.0
2008-06-23 06:23:00,81.802,81.811,81.802,81.811,11200000.0
2008-06-23 06:24:00,81.827,81.837,81.818,81.821,14400000.0
2008-06-23 06:25:00,81.814,81.824,81.808,81.809,17600000.0
2008-06-23 06:26:00,81.81,81.833,81.81,81.833,11200000.0
2008-06-23 06:27:00,81.815,81.835,81.815,81.831,14400000.0
2008-06-23 06:28:00,81.83,81.831,81.823,81.823,15400000.0
2008-06-23 06:29:00,81.812,81.815,81.807,81.809,12800000.0
2008-06-23 06:30:00,81.812,81.821,81.808,81.821,27200000.0
2008-06-23 06:31:00,81.827,81.835,81.817,81.833,11200000.0
2008-06-23 06:32:00,81.846,81.846,81.815,81.83,22400000.0
2008-06-23 06:33:00,81.844,81.844,81.836,81.838,24000000.0
2008-06-23 06:34:00,81.83,81.835,81.825,81.835,17600000.0
2008-06-23 06:35:00,81.824,81.84,81.824,81.84,11200000.0
2008-06-23 06:36:00,81.856,81.856,81.824,81.852,13200000.0
2008-06-23 06:37:00,81.845,81.853,81.836,81.84,12800000.0
2008-06-23 06:38:00,81.854,81.855,81.847,81.853,8000000.0
2008-06-23 06:39:00,81.835,81.847,81.83,81.83,14400000.0
2008-06-23 06:40:00,81.848,81.848,81.821,81.821,11200000.0
2008-06-23 06:41:00,81.849,81.853,81.849,81.851,8000000.0
2008-06-23 06:42:00,81.85,81.852,81.845,81.848,14400000.0
2008-06-23 06:43:00,81.851,81.851,81.846,81.846,19200000.0
2008-06-23 06:44:00,81.847,81.854,81.845,81.854,11200000.0
2008-06-23 06:45:00,81.851,81.851,81.836,81.846,12800000.0
2008-06-23 06:46:00,81.887,81.893,81.885,81.885,16400000.0
2008-06-23 06:47:00,81.845,81.845,81.839,81.845,12800000.0
2008-06-23 06:48:00,81.857,81.858,81.839,81.851,12200000.0
2008-06-23 06:49:00,81.849,81.849,81.834,81.834,12800000.0
2008-06-23 06:50:00,81.846,81.846,81.827,81.833,9600000.0
2008-06-23 06:51:00,81.829,81.829,81.814,81.821,16000000.0
2008-06-23 06:52:00,81.828,81.837,81.82,81.837,14400000.0
2008-06-23 06:53:00,81.83,81.83,81.812,81.812,12800000.0
2008-06-23 06:54:00,81.813,81.827,81.807,81.823,12800000.0
2008-06-23 06:55:00,81.832,81.838,81.823,81.834,16000000.0
2008-06-23 06:56:00,81.834,81.84,81.83,81.839,12800000.0
2008-06-23 06:57:00,81.836,81.841,81.834,81.834,16400000.0
2008-06-23 06:58:00,81.832,81.84,81.831,81.836,10600000.0
2008-06-23 06:59:00,81.841,81.841,81.831,81.835,17600000.0
2008-06-23 07:00:00,81.83,81.83,81.821,81.821,11200000.0
2008-06-23 07:01:00,81.813,81.852,81.812,81.837,16000000.0
2008-06-23 07:02:00,81.852,81.867,81.852,81.86,12800000.0
2008-06-23 07:03:00,81.86,81.86,81.848,81.851,12800000.0
2008-06-23 07:04:00,81.847,81.847,81.822,81.823,11200000.0
2008-06-23 07:05:00,81.819,81.819,81.796,81.796,12800000.0
2008-06-23 07:06:00,81.802,81.802,81.798,81.799,16000000.0
2008-06-23 07:07:00,81.801,81.812,81.796,81.796,13200000.0
2008-06-23 07:08:00,81.799,81.801,81.79,81.79,28800000.0
2008-06-23 07:10:00,81.785,81.807,81.785,81.807,11200000.0
2008-06-23 07:11:00,81.807,81.807,81.788,81.788,17600000.0
2008-06-23 07:12:00,81.796,81.811,81.796,81.811,8000000.0
2008-06-23 07:13:00,81.813,81.822,81.812,81.822,14400000.0
2008-06-23 07:14:00,81.828,81.832,81.825,81.827,13200000.0
2008-06-23 07:15:00,81.825,81.831,81.824,81.831,11200000.0
2008-06-23 07:16:00,81.829,81.834,81.827,81.827,14400000.0
2008-06-23 07:17:00,81.823,81.843,81.822,81.843,11200000.0
2008-06-23 07:18:00,81.845,81.851,81.841,81.85,14400000.0
2008-06-23 07:19:00,81.862,81.862,81.849,81.849,11200000.0
2008-06-23 07:20:00,81.857,81.857,81.847,81.849,14400000.0
2008-06-23 07:21:00,81.843,81.844,81.832,81.833,12800000.0
2008-06-23 07:22:00,81.842,81.848,81.839,81.848,8000000.0
2008-06-23 07:23:00,81.846,81.846,81.831,81.839,16000000.0
2008-06-23 07:24:00,81.863,81.863,81.848,81.85,10600000.0
2008-06-23 07:25:00,81.834,81.836,81.827,81.827,11200000.0
2008-06-23 07:26:00,81.832,81.848,81.829,81.848,12800000.0
2008-06-23 07:27:00,81.847,81.847,81.832,81.834,12800000.0
2008-06-23 07:28:00,81.84,81.846,81.837,81.846,7400000.0
2008-06-23 07:29:00,81.845,81.851,81.836,81.85,27200000.0
2008-06-23 07:30:00,81.851,81.852,81.84,81.84,12800000.0
2008-06-23 07:31:00,81.85,81.855,81.842,81.855,11200000.0
2008-06-23 07:32:00,81.845,81.859,81.845,81.85,12800000.0
2008-06-23 07:33:00,81.842,81.852,81.842,81.852,16400000.0
2008-06-23 07:34:00,81.851,81.851,81.815,81.815,11200000.0
2008-06-23 07:35:00,81.816,81.816,81.803,81.811,16000000.0
2008-06-23 07:36:00,81.814,81.828,81.814,81.823,12800000.0
2008-06-23 07:37:00,81.809,81.819,81.809,81.812,14400000.0
2008-06-23 07:38:00,81.824,81.83,81.814,81.828,16000000.0
2008-06-23 07:39:00,81.829,81.833,81.822,81.822,19600000.0
2008-06-23 07:40:00,81.834,81.846,81.834,81.844,11200000.0
2008-06-23 07:41:00,81.847,81.851,81.844,81.847,32800000.0
2008-06-23 07:42:00,81.872,81.873,81.86,81.87,33000000.0
2008-06-23 07:43:00,81.868,81.868,81.853,81.863,28800000.0
2008-06-23 07:44:00,81.866,81.876,81.858,81.858,17600000.0
2008-06-23 07:45:00,81.856,81.856,81.788,81.842,14400000.0
2008-06-23 07:46:00,81.829,81.842,81.824,81.842,27600000.0
2008-06-23 07:47:00,81.859,81.862,81.845,81.845,11200000.0
2008-06-23 07:48:00,81.824,81.835,81.824,81.835,11200000.0
2008-06-23 07:49:00,81.816,81.816,81.797,81.801,16000000.0
2008-06-23 07:50:00,81.784,81.787,81.771,81.771,11200000.0
2008-06-23 07:51:00,81.783,81.786,81.77,81.78,38400000.0
2008-06-23 07:52:00,81.778,81.783,81.775,81.779,17600000.0
2008-06-23 07:53:00,81.79,81.79,81.779,81.779,11200000.0
2008-06-23 07:54:00,81.782,81.799,81.779,81.799,12200000.0
2008-06-23 07:55:00,81.792,81.792,81.769,81.769,29800000.0
2008-06-23 07:56:00,81.777,81.796,81.777,81.796,16000000.0
2008-06-23 07:57:00,81.787,81.787,81.78,81.785,17600000.0
2008-06-23 07:58:00,81.779,81.779,81.761,81.764,10600000.0
2008-06-23 07:59:00,81.766,81.77,81.762,81.765,17600000.0
2008-06-23 08:00:00,81.761,81.761,81.753,81.755,12800000.0
2008-06-23 08:01:00,81.762,81.774,81.762,81.774,10000000.0
2008-06-23 08:02:00,81.786,81.801,81.786,81.801,12800000.0
2008-06-23 08:03:00,81.796,81.797,81.778,81.786,16400000.0
2008-06-23 08:04:00,81.79,81.792,81.785,81.787,11200000.0
2008-06-23 08:05:00,81.806,81.812,81.799,81.808,12800000.0
2008-06-23 08:06:00,81.812,81.812,81.793,81.794,12800000.0
2008-06-23 08:07:00,81.776,81.79,81.769,81.782,16000000.0
2008-06-23 08:08:00,81.791,81.792,81.786,81.787,12800000.0
2008-06-23 08:09:00,81.783,81.795,81.774,81.795,12800000.0
2008-06-23 08:10:00,81.806,81.81,81.793,81.793,30400000.0
2008-06-23 08:11:00,81.797,81.817,81.797,81.817,12200000.0
2008-06-23 08:12:00,81.812,81.812,81.782,81.798,17600000.0
2008-06-23 08:13:00,81.814,81.815,81.814,81.814,14400000.0
2008-06-23 08:14:00,81.782,81.808,81.782,81.801,16000000.0
2008-06-23 08:15:00,81.803,81.82,81.802,81.814,12000000.0
2008-06-23 08:16:00,81.82,81.835,81.82,81.833,18600000.0
2008-06-23 08:17:00,81.844,81.848,81.82,81.82,11200000.0
2008-06-23 08:18:00,81.815,81.816,81.803,81.803,11200000.0
2008-06-23 08:19:00,81.815,81.82,81.806,81.813,11200000.0
2008-06-23 08:20:00,81.809,81.817,81.799,81.799,13200000.0
2008-06-23 08:21:00,81.829,81.842,81.829,81.838,11200000.0
2008-06-23 08:22:00,81.844,81.851,81.842,81.842,10600000.0
2008-06-23 08:23:00,81.848,81.848,81.833,81.833,16400000.0
2008-06-23 08:24:00,81.821,81.821,81.799,81.817,17600000.0
2008-06-23 08:25:00,81.821,81.823,81.812,81.822,12800000.0
2008-06-23 08:26:00,81.815,81.831,81.815,81.831,11200000.0
2008-06-23 08:27:00,81.829,81.848,81.829,81.848,11200000.0
2008-06-23 08:28:00,81.859,81.877,81.859,81.864,12800000.0
2008-06-23 08:29:00,81.86,81.86,81.833,81.84,11200000.0
2008-06-23 08:30:00,81.862,81.862,81.851,81.851,12800000.0
2008-06-23 08:31:00,81.828,81.835,81.817,81.835,12200000.0
2008-06-23 08:32:00,81.827,81.827,81.816,81.816,14400000.0
2008-06-23 08:33:00,81.825,81.844,81.825,81.844,41600000.0
2008-06-23 08:34:00,81.825,81.825,81.803,81.805,11200000.0
2008-06-23 08:35:00,81.818,81.818,81.789,81.791,48000000.0
2008-06-23 08:36:00,81.787,81.807,81.787,81.807,16000000.0
2008-06-23 08:37:00,81.819,81.819,81.799,81.812,14800000.0
2008-06-23 08:38:00,81.828,81.828,81.806,81.814,17600000.0
2008-06-23 08:39:00,81.805,81.809,81.789,81.809,14400000.0
2008-06-23 08:40:00,81.804,81.804,81.79,81.793,11200000.0
2008-06-23 08:41:00,81.787,81.789,81.785,81.785,32000000.0
2008-06-23 08:42:00,81.778,81.786,81.778,81.786,14400000.0
2008-06-23 08:43:00,81.786,81.801,81.777,81.801,12800000.0
2008-06-23 08:44:00,81.808,81.811,81.794,81.794,16400000.0
2008-06-23 08:45:00,81.803,81.81,81.8,81.806,12800000.0
2008-06-23 08:46:00,81.801,81.801,81.788,81.788,12800000.0
2008-06-23 08:47:00,81.793,81.801,81.793,81.798,24000000.0
2008-06-23 08:48:00,81.801,81.825,81.801,81.82,30400000.0
2008-06-23 08:49:00,81.807,81.817,81.807,81.813,8000000.0
2008-06-23 08:50:00,81.823,81.834,81.815,81.815,12800000.0
2008-06-23 08:51:00,81.807,81.815,81.807,81.807,22400000.0
2008-06-23 08:52:00,81.781,81.802,81.771,81.796,35200000.0
2008-06-23 08:53:00,81.806,81.808,81.796,81.803,56000000.0
2008-06-23 08:54:00,81.789,81.789,81.78,81.78,22400000.0
2008-06-23 08:55:00,81.768,81.774,81.766,81.766,17600000.0
2008-06-23 08:56:00,81.774,81.782,81.771,81.782,14400000.0
2008-06-23 08:57:00,81.777,81.777,81.76,81.762,43200000.0
2008-06-23 08:58:00,81.751,81.757,81.744,81.744,19200000.0
2008-06-23 08:59:00,81.748,81.759,81.746,81.758,14400000.0
2008-06-23 09:00:00,81.765,81.774,81.759,81.766,31400000.0
2008-06-23 09:01:00,81.752,81.766,81.752,81.761,32000000.0
2008-06-23 09:02:00,81.764,81.787,81.764,81.787,19200000.0
2008-06-23 09:03:00,81.77,81.77,81.753,81.753,16000000.0
2008-06-23 09:04:00,81.766,81.766,81.759,81.765,22400000.0
2008-06-23 09:05:00,81.78,81.78,81.77,81.773,19200000.0
2008-06-23 09:06:00,81.759,81.779,81.759,81.77,29800000.0
2008-06-23 09:07:00,81.776,81.789,81.776,81.784,19200000.0
2008-06-23 09:08:00,81.784,81.825,81.784,81.825,12800000.0
2008-06-23 09:09:00,81.82,81.82,81.789,81.789,46400000.0
2008-06-23 09:10:00,81.774,81.774,81.732,81.76,24000000.0
2008-06-23 09:11:00,81.763,81.779,81.762,81.778,28800000.0
2008-06-23 09:12:00,81.77,81.77,81.742,81.75,14400000.0
2008-06-23 09:13:00,81.747,81.753,81.744,81.749,12800000.0
2008-06-23 09:14:00,81.75,81.75,81.723,81.74,12800000.0
2008-06-23 09:15:00,81.734,81.734,81.719,81.719,30400000.0
2008-06-23 09:16:00,81.722,81.722,81.714,81.718,50000000.0
2008-06-23 09:17:00,81.719,81.737,81.718,81.737,78200000.0
2008-06-23 09:18:00,81.735,81.735,81.72,81.723,72000000.0
2008-06-23 09:19:00,81.713,81.718,81.704,81.709,65000000.0
2008-06-23 09:20:00,81.709,81.709,81.676,81.676,76800000.0
2008-06-23 09:21:00,81.691,81.711,81.69,81.711,49600000.0
2008-06-23 09:22:00,81.72,81.729,81.717,81.721,36800000.0
2008-06-23 09:23:00,81.737,81.746,81.733,81.746,68200000.0
2008-06-23 09:24:00,81.739,81.752,81.735,81.752,43200000.0
2008-06-23 09:25:00,81.751,81.751,81.741,81.747,19200000.0
2008-06-23 09:26:00,81.743,81.749,81.739,81.739,31400000.0
2008-06-23 09:27:00,81.739,81.75,81.736,81.747,69800000.0
2008-06-23 09:28:00,81.768,81.775,81.75,81.75,11200000.0
2008-06-23 09:29:00,81.758,81.768,81.758,81.763,37200000.0
2008-06-23 09:30:00,81.767,81.776,81.767,81.776,25600000.0
2008-06-23 09:31:00,81.764,81.787,81.764,81.785,12800000.0
2008-06-23 09:32:00,81.778,81.778,81.764,81.773,33600000.0
2008-06-23 09:33:00,81.777,81.777,81.766,81.777,30400000.0
2008-06-23 09:34:00,81.784,81.793,81.777,81.784,34000000.0
2008-06-23 09:35:00,81.741,81.753,81.732,81.733,53200000.0
2008-06-23 09:36:00,81.738,81.745,81.732,81.745,46200000.0
2008-06-23 09:37:00,81.742,81.746,81.738,81.746,33600000.0
2008-06-23 09:38:00,81.741,81.76,81.74,81.752,12800000.0
2008-06-23 09:39:00,81.775,81.795,81.775,81.795,43200000.0
2008-06-23 09:40:00,81.794,81.809,81.791,81.802,46400000.0
2008-06-23 09:41:00,81.804,81.805,81.795,81.798,30400000.0
2008-06-23 09:42:00,81.799,81.812,81.799,81.806,42600000.0
2008-06-23 09:43:00,81.801,81.801,81.784,81.784,56400000.0
2008-06-23 09:44:00,81.767,81.77,81.756,81.77,30400000.0
2008-06-23 09:45:00,81.782,81.805,81.782,81.805,19200000.0
2008-06-23 09:46:00,81.805,81.812,81.78,81.78,27200000.0
2008-06-23 09:47:00,81.768,81.792,81.768,81.792,12800000.0
2008-06-23 09:48:00,81.808,81.808,81.794,81.803,12800000.0
2008-06-23 09:49:00,81.781,81.783,81.768,81.775,16000000.0
2008-06-23 09:50:00,81.772,81.781,81.769,81.781,33000000.0
2008-06-23 09:51:00,81.776,81.776,81.76,81.76,84800000.0
2008-06-23 09:52:00,81.788,81.807,81.788,81.807,11200000.0
2008-06-23 09:53:00,81.817,81.827,81.812,81.812,30400000.0
2008-06-23 09:54:00,81.816,81.816,81.802,81.806,12800000.0
2008-06-23 09:55:00,81.803,81.809,81.794,81.794,33600000.0
2008-06-23 09:56:00,81.798,81.803,81.794,81.803,36800000.0
2008-06-23 09:57:00,81.792,81.793,81.788,81.793,24000000.0
2008-06-23 09:58:00,81.797,81.804,81.795,81.795,32000000.0
2008-06-23 09:59:00,81.801,81.817,81.801,81.815,51200000.0
2008-06-23 10:00:00,81.827,81.827,81.791,81.791,62400000.0
2008-06-23 10:01:00,81.785,81.818,81.785,81.818,17600000.0
2008-06-23 10:02:00,81.776,81.776,81.75,81.76,36800000.0
2008-06-23 10:03:00,81.715,81.715,81.673,81.692,44800000.0
2008-06-23 10:04:00,81.729,81.751,81.729,81.751,39400000.0
2008-06-23 10:05:00,81.744,81.744,81.727,81.741,37800000.0
2008-06-23 10:06:00,81.746,81.75,81.732,81.735,33600000.0
2008-06-23 10:07:00,81.682,81.682,81.649,81.667,43000000.0
2008-06-23 10:08:00,81.669,81.673,81.66,81.668,49400000.0
2008-06-23 10:09:00,81.673,81.673,81.648,81.649,12200000.0
2008-06-23 10:10:00,81.698,81.726,81.698,81.726,46400000.0
2008-06-23 10:11:00,81.7,81.7,81.687,81.692,58000000.0
2008-06-23 10:12:00,81.678,81.683,81.674,81.679,57600000.0
2008-06-23 10:13:00,81.669,81.694,81.669,81.694,41600000.0
2008-06-23 10:14:00,81.69,81.69,81.685,81.689,30400000.0
2008-06-23 10:15:00,81.689,81.698,81.686,81.696,29800000.0
2008-06-23 10:16:00,81.691,81.692,81.68,81.684,17600000.0
2008-06-23 10:17:00,81.671,81.688,81.671,81.675,12800000.0
2008-06-23 10:18:00,81.676,81.687,81.676,81.682,12800000.0
2008-06-23 10:19:00,81.68,81.702,81.68,81.702,75000000.0
2008-06-23 10:20:00,81.702,81.732,81.702,81.732,15400000.0
2008-06-23 10:21:00,81.746,81.746,81.726,81.731,34600000.0
2008-06-23 10:22:00,81.741,81.741,81.707,81.707,16000000.0
2008-06-23 10:23:00,81.699,81.744,81.699,81.738,33600000.0
2008-06-23 10:24:00,81.742,81.745,81.725,81.744,43200000.0
2008-06-23 10:25:00,81.757,81.77,81.756,81.757,64000000.0
2008-06-23 10:26:00,81.755,81.755,81.726,81.726,36800000.0
2008-06-23 10:27:00,81.722,81.747,81.722,81.747,52800000.0
2008-06-23 10:28:00,81.755,81.776,81.754,81.768,87400000.0
2008-06-23 10:29:00,81.77,81.779,81.755,81.755,17600000.0
2008-06-23 10:30:00,81.774,81.781,81.769,81.775,27200000.0
2008-06-23 10:31:00,81.771,81.779,81.769,81.769,32000000.0
2008-06-23 10:32:00,81.77,81.804,81.769,81.804,46800000.0
2008-06-23 10:33:00,81.822,81.823,81.813,81.816,35200000.0
2008-06-23 10:34:00,81.802,81.807,81.791,81.807,17600000.0
2008-06-23 10:35:00,81.814,81.814,81.784,81.784,12800000.0
2008-06-23 10:36:00,81.813,81.875,81.813,81.875,11200000.0
2008-06-23 10:37:00,81.882,81.882,81.87,81.877,19200000.0
2008-06-23 10:38:00,81.873,81.873,81.849,81.849,28800000.0
2008-06-23 10:39:00,81.842,81.85,81.83,81.845,16000000.0
2008-06-23 10:40:00,81.876,81.881,81.86,81.867,24400000.0
2008-06-23 10:41:00,81.853,81.853,81.836,81.84,57600000.0
2008-06-23 10:42:00,81.776,81.833,81.738,81.738,37800000.0
2008-06-23 10:43:00,81.839,81.848,81.834,81.834,17600000.0
2008-06-23 10:44:00,81.833,81.854,81.829,81.854,19200000.0
2008-06-23 10:45:00,81.855,81.855,81.839,81.843,22400000.0
2008-06-23 10:46:00,81.839,81.839,81.825,81.833,28800000.0
2008-06-23 10:47:00,81.823,81.823,81.813,81.813,25600000.0
2008-06-23 10:48:00,81.814,81.821,81.814,81.818,37800000.0
2008-06-23 10:49:00,81.817,81.817,81.801,81.815,25600000.0
2008-06-23 10:50:00,81.809,81.823,81.809,81.816,59200000.0
2008-06-23 10:51:00,81.82,81.82,81.804,81.804,68200000.0
2008-06-23 10:52:00,81.799,81.799,81.789,81.796,34600000.0
2008-06-23 10:53:00,81.787,81.795,81.784,81.795,59200000.0
2008-06-23 10:54:00,81.799,81.818,81.797,81.805,54400000.0
2008-06-23 10:55:00,81.792,81.806,81.792,81.801,41600000.0
2008-06-23 10:56:00,81.799,81.812,81.795,81.801,43600000.0
2008-06-23 10:57:00,81.809,81.813,81.803,81.813,33000000.0
2008-06-23 10:58:00,81.812,81.812,81.803,81.805,39400000.0
2008-06-23 10:59:00,81.813,81.814,81.803,81.803,49600000.0
2008-06-23 11:00:00,81.805,81.809,81.8,81.801,51200000.0
2008-06-23 11:01:00,81.811,81.817,81.811,81.817,12800000.0
2008-06-23 11:02:00,81.815,81.815,81.805,81.805,19200000.0
2008-06-23 11:03:00,81.796,81.797,81.766,81.766,36800000.0
2008-06-23 11:04:00,81.743,81.761,81.743,81.761,27200000.0
2008-06-23 11:05:00,81.762,81.762,81.748,81.748,11200000.0
2008-06-23 11:06:00,81.738,81.752,81.732,81.742,30400000.0
2008-06-23 11:07:00,81.737,81.745,81.737,81.742,47200000.0
2008-06-23 11:08:00,81.746,81.752,81.739,81.739,32000000.0
2008-06-23 11:09:00,81.741,81.749,81.736,81.742,74600000.0
2008-06-23 11:10:00,81.747,81.749,81.742,81.746,36800000.0
2008-06-23 11:11:00,81.751,81.762,81.75,81.75,52200000.0
2008-06-23 11:12:00,81.748,81.757,81.741,81.741,70800000.0
2008-06-23 11:13:00,81.737,81.763,81.737,81.762,12800000.0
2008-06-23 11:14:00,81.771,81.79,81.762,81.763,57600000.0
2008-06-23 11:15:00,81.762,81.773,81.762,81.764,11200000.0
2008-06-23 11:16:00,81.755,81.78,81.742,81.753,17600000.0
2008-06-23 11:17:00,81.757,81.763,81.753,81.762,53800000.0
2008-06-23 11:18:00,81.761,81.764,81.749,81.753,73000000.0
2008-06-23 11:19:00,81.736,81.751,81.725,81.725,56000000.0
2008-06-23 11:20:00,81.746,81.772,81.746,81.772,34600000.0
2008-06-23 11:21:00,81.769,81.776,81.766,81.775,40000000.0
2008-06-23 11:22:00,81.771,81.781,81.757,81.781,41600000.0
2008-06-23 11:23:00,81.787,81.793,81.785,81.793,51200000.0
2008-06-23 11:24:00,81.793,81.816,81.793,81.807,52200000.0
2008-06-23 11:25:00,81.81,81.831,81.807,81.826,35600000.0
2008-06-23 11:26:00,81.809,81.81,81.797,81.797,27200000.0
2008-06-23 11:27:00,81.798,81.807,81.797,81.802,12800000.0
2008-06-23 11:28:00,81.804,81.815,81.804,81.812,41400000.0
2008-06-23 11:29:00,81.809,81.817,81.805,81.817,43200000.0
2008-06-23 11:30:00,81.824,81.828,81.823,81.824,11200000.0
2008-06-23 11:31:00,81.828,81.829,81.82,81.826,27200000.0
2008-06-23 11:32:00,81.833,81.836,81.83,81.83,34000000.0
2008-06-23 11:33:00,81.798,81.804,81.792,81.802,17600000.0
2008-06-23 11:34:00,81.833,81.835,81.818,81.835,33000000.0
2008-06-23 11:35:00,81.83,81.833,81.816,81.832,17600000.0
2008-06-23 11:36:00,81.844,81.848,81.837,81.848,43200000.0
2008-06-23 11:37:00,81.828,81.841,81.82,81.82,41600000.0
2008-06-23 11:38:00,81.848,81.859,81.837,81.859,27200000.0
2008-06-23 11:39:00,81.861,81.861,81.853,81.853,11200000.0
2008-06-23 11:40:00,81.859,81.872,81.859,81.871,22400000.0
2008-06-23 11:41:00,81.866,81.871,81.845,81.845,38400000.0
2008-06-23 11:42:00,81.849,81.851,81.845,81.851,38400000.0
2008-06-23 11:43:00,81.847,81.847,81.82,81.82,17000000.0
2008-06-23 11:44:00,81.831,81.833,81.824,81.825,58600000.0
2008-06-23 11:45:00,81.82,81.821,81.798,81.798,49400000.0
2008-06-23 11:46:00,81.805,81.81,81.8,81.804,11200000.0
2008-06-23 11:47:00,81.79,81.796,81.768,81.768,56400000.0
2008-06-23 11:48:00,81.77,81.782,81.77,81.775,13800000.0
2008-06-23 11:49:00,81.769,81.771,81.764,81.771,42400000.0
2008-06-23 11:50:00,81.77,81.772,81.758,81.772,44800000.0
2008-06-23 11:51:00,81.783,81.796,81.774,81.776,44800000.0
2008-06-23 11:52:00,81.756,81.756,81.738,81.74,32000000.0
2008-06-23 11:53:00,81.742,81.762,81.742,81.762,35200000.0
2008-06-23 11:54:00,81.718,81.755,81.718,81.743,47400000.0
2008-06-23 11:55:00,81.758,81.758,81.747,81.747,44200000.0
2008-06-23 11:56:00,81.746,81.769,81.746,81.757,64000000.0
2008-06-23 11:57:00,81.747,81.752,81.733,81.736,22400000.0
2008-06-23 11:58:00,81.722,81.767,81.717,81.727,41000000.0
2008-06-23 11:59:00,81.726,81.754,81.726,81.751,51200000.0
2008-06-23 12:00:00,81.763,81.763,81.749,81.749,36800000.0
2008-06-23 12:01:00,81.735,81.744,81.734,81.741,19200000.0
2008-06-23 12:02:00,81.744,81.752,81.744,81.748,12800000.0
2008-06-23 12:03:00,81.762,81.772,81.76,81.772,51200000.0
2008-06-23 12:04:00,81.74,81.764,81.74,81.757,23400000.0
2008-06-23 12:05:00,81.762,81.764,81.755,81.759,28800000.0
2008-06-23 12:06:00,81.765,81.768,81.757,81.768,24000000.0
2008-06-23 12:07:00,81.755,81.762,81.751,81.751,20800000.0
2008-06-23 12:08:00,81.74,81.74,81.726,81.731,43200000.0
2008-06-23 12:09:00,81.748,81.748,81.722,81.741,25600000.0
2008-06-23 12:10:00,81.739,81.747,81.733,81.743,11200000.0
2008-06-23 12:11:00,81.726,81.74,81.721,81.734,27200000.0
2008-06-23 12:12:00,81.702,81.742,81.702,81.742,30400000.0
2008-06-23 12:13:00,81.746,81.746,81.732,81.732,14800000.0
2008-06-23 12:14:00,81.716,81.716,81.69,81.714,16000000.0
2008-06-23 12:15:00,81.712,81.716,81.705,81.713,27200000.0
2008-06-23 12:16:00,81.718,81.726,81.715,81.725,27200000.0
2008-06-23 12:17:00,81.722,81.724,81.687,81.687,43200000.0
2008-06-23 12:18:00,81.662,81.68,81.662,81.67,25600000.0
2008-06-23 12:19:00,81.674,81.679,81.67,81.679,35200000.0
2008-06-23 12:20:00,81.684,81.685,81.673,81.673,37200000.0
2008-06-23 12:21:00,81.677,81.695,81.677,81.69,59200000.0
2008-06-23 12:22:00,81.699,81.704,81.699,81.703,29200000.0
2008-06-23 12:23:00,81.708,81.717,81.706,81.708,32000000.0
2008-06-23 12:24:00,81.708,81.722,81.708,81.719,33600000.0
2008-06-23 12:25:00,81.718,81.732,81.718,81.72,22400000.0
2008-06-23 12:26:00,81.708,81.723,81.696,81.711,30400000.0
2008-06-23 12:27:00,81.716,81.72,81.712,81.712,30400000.0
2008-06-23 12:28:00,81.705,81.717,81.705,81.707,60800000.0
2008-06-23 12:29:00,81.617,81.736,81.6,81.6,114400000.0
2008-06-23 12:30:00,81.706,81.709,81.618,81.702,46400000.0
2008-06-23 12:31:00,81.705,81.71,81.702,81.707,70400000.0
2008-06-23 12:32:00,81.704,81.705,81.697,81.705,28200000.0
2008-06-23 12:33:00,81.702,81.704,81.69,81.69,40000000.0
2008-06-23 12:34:00,81.679,81.693,81.679,81.682,27200000.0
2008-06-23 12:35:00,81.683,81.683,81.671,81.671,25600000.0
2008-06-23 12:36:00,81.666,81.682,81.652,81.652,47400000.0
2008-06-23 12:37:00,81.651,81.655,81.641,81.653,13800000.0
2008-06-23 12:38:00,81.644,81.644,81.616,81.616,14400000.0
2008-06-23 12:39:00,81.62,81.635,81.619,81.631,24000000.0
2008-06-23 12:40:00,81.635,81.64,81.635,81.637,16000000.0
2008-06-23 12:41:00,81.646,81.706,81.646,81.706,22400000.0
2008-06-23 12:42:00,81.716,81.72,81.71,81.711,22400000.0
2008-06-23 12:43:00,81.708,81.714,81.703,81.714,36200000.0
2008-06-23 12:44:00,81.7,81.713,81.7,81.713,22400000.0
2008-06-23 12:45:00,81.709,81.71,81.704,81.704,35600000.0
2008-06-23 12:46:00,81.698,81.698,81.687,81.687,44800000.0
2008-06-23 12:47:00,81.688,81.698,81.688,81.691,30800000.0
2008-06-23 12:48:00,81.694,81.699,81.693,81.699,32400000.0
2008-06-23 12:49:00,81.711,81.719,81.71,81.713,40400000.0
2008-06-23 12:50:00,81.708,81.715,81.695,81.699,16000000.0
2008-06-23 12:51:00,81.697,81.704,81.696,81.703,22400000.0
2008-06-23 12:52:00,81.708,81.708,81.698,81.708,25600000.0
2008-06-23 12:53:00,81.699,81.711,81.699,81.711,11200000.0
2008-06-23 12:54:00,81.71,81.72,81.703,81.72,11200000.0
2008-06-23 12:55:00,81.713,81.714,81.705,81.708,24000000.0
2008-06-23 12:56:00,81.705,81.718,81.705,81.717,12800000.0
2008-06-23 12:57:00,81.7,81.711,81.693,81.698,27200000.0
2008-06-23 12:58:00,81.693,81.704,81.687,81.687,12800000.0
2008-06-23 12:59:00,81.671,81.675,81.668,81.668,14400000.0
2008-06-23 13:00:00,81.652,81.671,81.652,81.671,16000000.0
2008-06-23 13:01:00,81.659,81.659,81.638,81.642,17600000.0
2008-06-23 13:02:00,81.638,81.657,81.638,81.654,12800000.0
2008-06-23 13:03:00,81.649,81.649,81.627,81.627,12800000.0
2008-06-23 13:04:00,81.636,81.638,81.623,81.638,16000000.0
2008-06-23 13:05:00,81.645,81.648,81.643,81.645,12800000.0
2008-06-23 13:06:00,81.637,81.639,81.63,81.638,17600000.0
2008-06-23 13:07:00,81.626,81.626,81.619,81.624,12800000.0
2008-06-23 13:08:00,81.615,81.626,81.608,81.621,32000000.0
2008-06-23 13:09:00,81.63,81.638,81.63,81.638,28800000.0
2008-06-23 13:10:00,81.629,81.634,81.612,81.616,31400000.0
2008-06-23 13:11:00,81.638,81.638,81.625,81.625,19200000.0
2008-06-23 13:12:00,81.614,81.622,81.611,81.618,16000000.0
2008-06-23 13:13:00,81.626,81.638,81.626,81.636,11200000.0
2008-06-23 13:14:00,81.65,81.652,81.643,81.643,11200000.0
2008-06-23 13:15:00,81.648,81.659,81.648,81.656,11200000.0
2008-06-23 13:16:00,81.651,81.667,81.651,81.667,25600000.0
2008-06-23 13:17:00,81.65,81.655,81.645,81.655,12800000.0
2008-06-23 13:18:00,81.663,81.671,81.657,81.671,56000000.0
2008-06-23 13:19:00,81.669,81.685,81.667,81.676,14400000.0
2008-06-23 13:20:00,81.674,81.674,81.618,81.618,12800000.0
2008-06-23 13:21:00,81.617,81.617,81.594,81.594,56000000.0
2008-06-23 13:22:00,81.565,81.586,81.562,81.576,11200000.0
2008-06-23 13:23:00,81.565,81.565,81.551,81.564,12800000.0
2008-06-23 13:24:00,81.573,81.583,81.573,81.583,14400000.0
2008-06-23 13:25:00,81.585,81.587,81.575,81.587,33600000.0
2008-06-23 13:26:00,81.597,81.598,81.589,81.589,24000000.0
2008-06-23 13:27:00,81.587,81.592,81.587,81.592,40000000.0
2008-06-23 13:28:00,81.594,81.609,81.594,81.603,20800000.0
2008-06-23 13:29:00,81.603,81.603,81.592,81.601,22400000.0
2008-06-23 13:30:00,81.613,81.645,81.613,81.641,36800000.0
2008-06-23 13:31:00,81.634,81.652,81.633,81.652,11200000.0
2008-06-23 13:32:00,81.647,81.647,81.632,81.64,17000000.0
2008-06-23 13:33:00,81.645,81.648,81.641,81.644,12800000.0
2008-06-23 13:34:00,81.663,81.698,81.663,81.694,12800000.0
2008-06-23 13:35:00,81.682,81.69,81.678,81.69,12800000.0
2008-06-23 13:36:00,81.688,81.693,81.683,81.686,47800000.0
2008-06-23 13:37:00,81.683,81.696,81.683,81.691,24000000.0
2008-06-23 13:38:00,81.688,81.688,81.675,81.681,28800000.0
2008-06-23 13:39:00,81.67,81.675,81.667,81.667,25600000.0
2008-06-23 13:40:00,81.669,81.669,81.66,81.664,12800000.0
2008-06-23 13:41:00,81.668,81.674,81.667,81.667,16000000.0
2008-06-23 13:42:00,81.657,81.672,81.654,81.668,12800000.0
2008-06-23 13:43:00,81.634,81.634,81.624,81.624,25600000.0
2008-06-23 13:44:00,81.607,81.62,81.607,81.62,28800000.0
2008-06-23 13:45:00,81.62,81.62,81.61,81.618,12800000.0
2008-06-23 13:46:00,81.623,81.626,81.617,81.623,14400000.0
2008-06-23 13:47:00,81.63,81.654,81.63,81.654,27200000.0
2008-06-23 13:48:00,81.654,81.677,81.65,81.677,14400000.0
2008-06-23 13:49:00,81.678,81.678,81.653,81.674,33600000.0
2008-06-23 13:50:00,81.685,81.689,81.68,81.683,33600000.0
2008-06-23 13:51:00,81.691,81.711,81.691,81.708,16000000.0
2008-06-23 13:52:00,81.734,81.748,81.733,81.743,40000000.0
2008-06-23 13:53:00,81.766,81.774,81.761,81.761,37200000.0
2008-06-23 13:54:00,81.76,81.762,81.751,81.751,24000000.0
2008-06-23 13:55:00,81.753,81.758,81.753,81.758,11200000.0
2008-06-23 13:56:00,81.753,81.756,81.741,81.75,14400000.0
2008-06-23 13:57:00,81.761,81.765,81.752,81.753,14400000.0
2008-06-23 13:58:00,81.761,81.774,81.761,81.774,32000000.0
2008-06-23 13:59:00,81.77,81.778,81.77,81.775,48000000.0
2008-06-23 14:00:00,81.806,81.818,81.803,81.808,32400000.0
2008-06-23 14:01:00,81.812,81.819,81.812,81.819,13800000.0
2008-06-23 14:02:00,81.82,81.82,81.806,81.809,28800000.0
2008-06-23 14:03:00,81.794,81.794,81.784,81.787,14400000.0
2008-06-23 14:04:00,81.759,81.767,81.755,81.765,14400000.0
2008-06-23 14:05:00,81.772,81.798,81.772,81.79,25600000.0
2008-06-23 14:06:00,81.797,81.801,81.796,81.799,17600000.0
2008-06-23 14:07:00,81.789,81.8,81.789,81.8,12800000.0
2008-06-23 14:08:00,81.802,81.806,81.793,81.795,24400000.0
2008-06-23 14:09:00,81.781,81.783,81.768,81.775,11200000.0
2008-06-23 14:10:00,81.776,81.777,81.769,81.769,17600000.0
2008-06-23 14:11:00,81.763,81.783,81.763,81.783,12800000.0
2008-06-23 14:12:00,81.766,81.766,81.748,81.766,12800000.0
2008-06-23 14:13:00,81.764,81.772,81.764,81.766,24000000.0
2008-06-23 14:14:00,81.776,81.778,81.743,81.765,20800000.0
2008-06-23 14:15:00,81.774,81.781,81.769,81.774,34000000.0
2008-06-23 14:16:00,81.772,81.786,81.77,81.786,27000000.0
2008-06-23 14:17:00,81.782,81.797,81.782,81.794,11200000.0
2008-06-23 14:18:00,81.804,81.804,81.794,81.794,16000000.0
2008-06-23 14:19:00,81.797,81.799,81.79,81.792,40000000.0
2008-06-23 14:20:00,81.807,81.826,81.807,81.826,14400000.0
2008-06-23 14:21:00,81.808,81.809,81.793,81.793,33600000.0
2008-06-23 14:22:00,81.778,81.784,81.772,81.772,14400000.0
2008-06-23 14:23:00,81.775,81.775,81.765,81.765,17600000.0
2008-06-23 14:24:00,81.767,81.767,81.758,81.759,36200000.0
2008-06-23 14:25:00,81.738,81.738,81.702,81.702,12800000.0
2008-06-23 14:26:00,81.715,81.716,81.71,81.712,19200000.0
2008-06-23 14:27:00,81.713,81.721,81.712,81.721,11200000.0
2008-06-23 14:28:00,81.726,81.736,81.726,81.732,11200000.0
2008-06-23 14:29:00,81.742,81.743,81.733,81.741,12800000.0
2008-06-23 14:30:00,81.741,81.75,81.664,81.664,11200000.0
2008-06-23 14:31:00,81.745,81.745,81.641,81.731,16000000.0
2008-06-23 14:32:00,81.728,81.744,81.719,81.719,13200000.0
2008-06-23 14:33:00,81.726,81.733,81.726,81.732,17600000.0
2008-06-23 14:34:00,81.714,81.714,81.702,81.702,17600000.0
2008-06-23 14:35:00,81.703,81.703,81.682,81.686,11200000.0
2008-06-23 14:36:00,81.693,81.706,81.693,81.706,12800000.0
2008-06-23 14:37:00,81.708,81.723,81.699,81.722,12800000.0
2008-06-23 14:38:00,81.737,81.745,81.717,81.717,11200000.0
2008-06-23 14:39:00,81.708,81.713,81.693,81.693,17600000.0
2008-06-23 14:40:00,81.687,81.702,81.687,81.702,16000000.0
2008-06-23 14:41:00,81.69,81.69,81.656,81.656,11200000.0
2008-06-23 14:42:00,81.684,81.701,81.678,81.678,12800000.0
2008-06-23 14:43:00,81.695,81.712,81.691,81.697,17600000.0
2008-06-23 14:44:00,81.688,81.693,81.685,81.69,12200000.0
2008-06-23 14:45:00,81.672,81.71,81.672,81.71,12800000.0
2008-06-23 14:46:00,81.728,81.739,81.701,81.701,17000000.0
2008-06-23 14:47:00,81.674,81.681,81.666,81.681,12800000.0
2008-06-23 14:48:00,81.676,81.676,81.641,81.645,11200000.0
2008-06-23 14:49:00,81.662,81.683,81.658,81.658,16000000.0
2008-06-23 14:50:00,81.675,81.679,81.669,81.669,12800000.0
2008-06-23 14:51:00,81.666,81.677,81.666,81.666,17600000.0
2008-06-23 14:52:00,81.659,81.665,81.659,81.665,14400000.0
2008-06-23 14:53:00,81.663,81.672,81.663,81.669,11200000.0
2008-06-23 14:54:00,81.668,81.67,81.659,81.66,12800000.0
2008-06-23 14:55:00,81.668,81.674,81.667,81.667,11200000.0
2008-06-23 14:56:00,81.679,81.69,81.674,81.684,16000000.0
2008-06-23 14:57:00,81.698,81.717,81.698,81.717,12800000.0
2008-06-23 14:58:00,81.715,81.718,81.693,81.693,14400000.0
2008-06-23 14:59:00,81.69,81.696,81.682,81.696,12800000.0
2008-06-23 15:00:00,81.681,81.689,81.663,81.663,16000000.0
2008-06-23 15:01:00,81.668,81.677,81.661,81.673,17600000.0
2008-06-23 15:02:00,81.683,81.683,81.66,81.66,11200000.0
2008-06-23 15:03:00,81.653,81.657,81.633,81.633,11200000.0
2008-06-23 15:04:00,81.616,81.621,81.592,81.592,16000000.0
2008-06-23 15:05:00,81.604,81.617,81.604,81.616,13200000.0
2008-06-23 15:06:00,81.599,81.61,81.594,81.594,11200000.0
2008-06-23 15:07:00,81.613,81.63,81.61,81.63,11200000.0
2008-06-23 15:08:00,81.632,81.641,81.632,81.632,10600000.0
2008-06-23 15:09:00,81.639,81.639,81.621,81.621,14400000.0
2008-06-23 15:10:00,81.619,81.634,81.618,81.627,16000000.0
2008-06-23 15:11:00,81.62,81.626,81.62,81.622,11200000.0
2008-06-23 15:12:00,81.615,81.633,81.615,81.623,12800000.0
2008-06-23 15:13:00,81.612,81.62,81.601,81.62,12800000.0
2008-06-23 15:14:00,81.606,81.611,81.599,81.611,16000000.0
2008-06-23 15:15:00,81.598,81.598,81.579,81.584,17600000.0
2008-06-23 15:16:00,81.588,81.612,81.588,81.612,12800000.0
2008-06-23 15:17:00,81.611,81.611,81.601,81.601,14400000.0
2008-06-23 15:18:00,81.592,81.61,81.592,81.609,13200000.0
2008-06-23 15:19:00,81.604,81.604,81.583,81.6,16000000.0
2008-06-23 15:20:00,81.597,81.597,81.574,81.574,16000000.0
2008-06-23 15:21:00,81.597,81.601,81.505,81.586,18000000.0
2008-06-23 15:22:00,81.587,81.598,81.581,81.593,11200000.0
2008-06-23 15:23:00,81.581,81.583,81.571,81.58,11200000.0
2008-06-23 15:24:00,81.582,81.585,81.578,81.585,11200000.0
2008-06-23 15:25:00,81.595,81.602,81.593,81.598,12800000.0
2008-06-23 15:26:00,81.6,81.602,81.593,81.593,13800000.0
2008-06-23 15:27:00,81.583,81.586,81.576,81.576,12800000.0
2008-06-23 15:28:00,81.573,81.595,81.568,81.592,12800000.0
2008-06-23 15:29:00,81.605,81.605,81.575,81.575,17600000.0
2008-06-23 15:30:00,81.576,81.576,81.55,81.55,17600000.0
2008-06-23 15:31:00,81.57,81.57,81.543,81.552,12800000.0
2008-06-23 15:32:00,81.567,81.568,81.543,81.545,11200000.0
2008-06-23 15:33:00,81.546,81.552,81.543,81.543,11200000.0
2008-06-23 15:34:00,81.554,81.556,81.55,81.556,11200000.0
2008-06-23 15:35:00,81.566,81.566,81.55,81.562,12800000.0
2008-06-23 15:36:00,81.575,81.575,81.552,81.562,14400000.0
2008-06-23 15:37:00,81.569,81.574,81.562,81.562,16000000.0
2008-06-23 15:38:00,81.565,81.569,81.552,81.568,16000000.0
2008-06-23 15:39:00,81.553,81.556,81.547,81.554,13800000.0
2008-06-23 15:40:00,81.556,81.559,81.543,81.559,12800000.0
2008-06-23 15:41:00,81.564,81.566,81.552,81.554,15400000.0
2008-06-23 15:42:00,81.57,81.579,81.506,81.579,17600000.0
2008-06-23 15:43:00,81.574,81.577,81.545,81.545,13200000.0
2008-06-23 15:44:00,81.56,81.562,81.556,81.558,12800000.0
2008-06-23 15:45:00,81.555,81.57,81.55,81.57,12800000.0
2008-06-23 15:46:00,81.564,81.564,81.55,81.555,11200000.0
2008-06-23 15:47:00,81.552,81.552,81.542,81.547,11200000.0
2008-06-23 15:48:00,81.526,81.547,81.526,81.543,12800000.0
2008-06-23 15:49:00,81.53,81.569,81.53,81.569,11200000.0
2008-06-23 15:50:00,81.577,81.585,81.575,81.581,14400000.0
2008-06-23 15:51:00,81.57,81.578,81.558,81.578,11200000.0
2008-06-23 15:52:00,81.575,81.575,81.564,81.567,11200000.0
2008-06-23 15:53:00,81.545,81.577,81.545,81.577,12800000.0
2008-06-23 15:54:00,81.599,81.601,81.589,81.598,17600000.0
2008-06-23 15:55:00,81.611,81.614,81.6,81.613,17600000.0
2008-06-23 15:56:00,81.606,81.611,81.592,81.611,11200000.0
2008-06-23 15:57:00,81.621,81.621,81.608,81.608,14400000.0
2008-06-23 15:58:00,81.606,81.614,81.603,81.604,11200000.0
2008-06-23 15:59:00,81.609,81.624,81.609,81.624,11200000.0
2008-06-23 16:00:00,81.637,81.637,81.614,81.614,11200000.0
2008-06-23 16:01:00,81.608,81.619,81.608,81.613,11200000.0
2008-06-23 16:02:00,81.62,81.639,81.62,81.639,17600000.0
2008-06-23 16:03:00,81.652,81.652,81.644,81.651,13200000.0
2008-06-23 16:04:00,81.636,81.636,81.573,81.628,11200000.0
2008-06-23 16:05:00,81.625,81.625,81.603,81.606,14400000.0
2008-06-23 16:06:00,81.604,81.604,81.568,81.576,16000000.0
2008-06-23 16:07:00,81.563,81.584,81.557,81.584,11200000.0
2008-06-23 16:08:00,81.581,81.595,81.581,81.595,11200000.0
2008-06-23 16:09:00,81.589,81.589,81.578,81.586,17600000.0
2008-06-23 16:10:00,81.59,81.604,81.59,81.604,12800000.0
2008-06-23 16:11:00,81.608,81.613,81.598,81.613,11200000.0
2008-06-23 16:12:00,81.607,81.612,81.592,81.592,17600000.0
2008-06-23 16:13:00,81.611,81.616,81.607,81.607,11600000.0
2008-06-23 16:14:00,81.606,81.619,81.606,81.608,14400000.0
2008-06-23 16:15:00,81.609,81.614,81.607,81.607,11200000.0
2008-06-23 16:16:00,81.618,81.632,81.617,81.632,11200000.0
2008-06-23 16:17:00,81.624,81.632,81.615,81.628,17600000.0
2008-06-23 16:18:00,81.626,81.633,81.623,81.633,16000000.0
2008-06-23 16:19:00,81.643,81.643,81.626,81.626,11200000.0
2008-06-23 16:20:00,81.598,81.622,81.598,81.617,11200000.0
2008-06-23 16:21:00,81.636,81.636,81.618,81.618,11200000.0
2008-06-23 16:22:00,81.616,81.634,81.616,81.634,11200000.0
2008-06-23 16:23:00,81.642,81.642,81.621,81.621,13200000.0
2008-06-23 16:24:00,81.599,81.6,81.591,81.591,11200000.0
2008-06-23 16:25:00,81.582,81.6,81.582,81.583,12800000.0
2008-06-23 16:26:00,81.572,81.59,81.572,81.588,12800000.0
2008-06-23 16:27:00,81.587,81.598,81.585,81.598,17600000.0
2008-06-23 16:28:00,81.596,81.596,81.589,81.596,10600000.0
2008-06-23 16:29:00,81.599,81.599,81.582,81.591,14400000.0
2008-06-23 16:30:00,81.586,81.606,81.586,81.599,14400000.0
2008-06-23 16:31:00,81.602,81.602,81.596,81.599,14400000.0
2008-06-23 16:32:00,81.591,81.593,81.57,81.584,11200000.0
2008-06-23 16:33:00,81.595,81.609,81.592,81.606,14400000.0
2008-06-23 16:34:00,81.608,81.623,81.605,81.614,17600000.0
2008-06-23 16:35:00,81.611,81.62,81.608,81.62,12800000.0
2008-06-23 16:36:00,81.616,81.616,81.604,81.612,11200000.0
2008-06-23 16:37:00,81.603,81.612,81.6,81.604,12800000.0
2008-06-23 16:38:00,81.607,81.614,81.604,81.614,14400000.0
2008-06-23 16:39:00,81.61,81.61,81.595,81.601,13200000.0
2008-06-23 16:40:00,81.614,81.618,81.61,81.616,17600000.0
2008-06-23 16:41:00,81.638,81.644,81.634,81.644,12800000.0
2008-06-23 16:42:00,81.637,81.637,81.617,81.624,11600000.0
2008-06-23 16:43:00,81.64,81.643,81.635,81.635,13200000.0
2008-06-23 16:44:00,81.622,81.622,81.608,81.616,11200000.0
2008-06-23 16:45:00,81.621,81.633,81.621,81.624,11200000.0
2008-06-23 16:46:00,81.621,81.633,81.607,81.633,14400000.0
2008-06-23 16:47:00,81.631,81.643,81.628,81.628,17600000.0
2008-06-23 16:48:00,81.636,81.636,81.623,81.631,11200000.0
2008-06-23 16:49:00,81.626,81.626,81.605,81.626,12800000.0
2008-06-23 16:50:00,81.631,81.635,81.624,81.629,17600000.0
2008-06-23 16:51:00,81.62,81.621,81.562,81.562,11600000.0
2008-06-23 16:52:00,81.63,81.64,81.622,81.632,17600000.0
2008-06-23 16:53:00,81.639,81.645,81.632,81.645,18000000.0
2008-06-23 16:54:00,81.643,81.643,81.632,81.636,9600000.0
2008-06-23 16:55:00,81.632,81.64,81.631,81.637,14400000.0
2008-06-23 16:56:00,81.635,81.647,81.618,81.647,13200000.0
2008-06-23 16:57:00,81.653,81.655,81.643,81.654,16000000.0
2008-06-23 16:58:00,81.658,81.658,81.642,81.642,12800000.0
2008-06-23 16:59:00,81.675,81.675,81.616,81.616,12800000.0
2008-06-23 17:00:00,81.606,81.615,81.606,81.615,11200000.0
2008-06-23 17:01:00,81.609,81.63,81.524,81.63,12800000.0
2008-06-23 17:02:00,81.632,81.64,81.626,81.64,16800000.0
2008-06-23 17:03:00,81.636,81.644,81.629,81.642,11200000.0
2008-06-23 17:04:00,81.642,81.642,81.618,81.62,11200000.0
2008-06-23 17:05:00,81.607,81.607,81.589,81.589,17600000.0
2008-06-23 17:06:00,81.578,81.59,81.575,81.577,11600000.0
2008-06-23 17:07:00,81.59,81.597,81.589,81.595,11200000.0
2008-06-23 17:08:00,81.6,81.6,81.588,81.591,17600000.0
2008-06-23 17:09:00,81.588,81.598,81.588,81.593,16000000.0
2008-06-23 17:10:00,81.591,81.591,81.578,81.578,11200000.0
2008-06-23 17:11:00,81.581,81.581,81.563,81.575,13200000.0
2008-06-23 17:12:00,81.571,81.577,81.552,81.568,12800000.0
2008-06-23 17:13:00,81.58,81.59,81.579,81.59,12800000.0
2008-06-23 17:14:00,81.583,81.583,81.569,81.569,12800000.0
2008-06-23 17:15:00,81.572,81.572,81.562,81.57,12800000.0
2008-06-23 17:16:00,81.577,81.577,81.567,81.57,11200000.0
2008-06-23 17:17:00,81.568,81.569,81.56,81.566,11200000.0
2008-06-23 17:18:00,81.558,81.558,81.544,81.544,12800000.0
2008-06-23 17:19:00,81.542,81.555,81.535,81.536,16000000.0
2008-06-23 17:20:00,81.562,81.565,81.551,81.551,11200000.0
2008-06-23 17:21:00,81.557,81.557,81.54,81.552,12800000.0
2008-06-23 17:22:00,81.563,81.578,81.489,81.578,11200000.0
2008-06-23 17:23:00,81.574,81.581,81.574,81.577,11600000.0
2008-06-23 17:24:00,81.551,81.57,81.55,81.564,11200000.0
2008-06-23 17:25:00,81.57,81.598,81.57,81.598,11200000.0
2008-06-23 17:26:00,81.612,81.64,81.612,81.64,11200000.0
2008-06-23 17:27:00,81.652,81.653,81.64,81.653,17600000.0
2008-06-23 17:28:00,81.654,81.654,81.612,81.616,12800000.0
2008-06-23 17:29:00,81.615,81.618,81.599,81.599,12800000.0
2008-06-23 17:30:00,81.617,81.617,81.581,81.581,11200000.0
2008-06-23 17:31:00,81.575,81.587,81.575,81.577,12800000.0
2008-06-23 17:32:00,81.592,81.607,81.589,81.606,10600000.0
2008-06-23 17:33:00,81.604,81.604,81.589,81.594,12200000.0
2008-06-23 17:34:00,81.592,81.592,81.576,81.592,11200000.0
2008-06-23 17:35:00,81.6,81.601,81.595,81.595,12800000.0
2008-06-23 17:36:00,81.594,81.604,81.593,81.602,11600000.0
2008-06-23 17:37:00,81.608,81.611,81.596,81.596,11200000.0
2008-06-23 17:38:00,81.599,81.61,81.585,81.585,15400000.0
2008-06-23 17:39:00,81.609,81.624,81.594,81.62,17600000.0
2008-06-23 17:40:00,81.614,81.632,81.614,81.632,11200000.0
2008-06-23 17:41:00,81.638,81.638,81.616,81.636,11200000.0
2008-06-23 17:42:00,81.622,81.625,81.617,81.624,11200000.0
2008-06-23 17:43:00,81.641,81.644,81.626,81.626,12800000.0
2008-06-23 17:44:00,81.628,81.63,81.618,81.618,12800000.0
2008-06-23 17:45:00,81.606,81.606,81.597,81.602,11200000.0
2008-06-23 17:46:00,81.599,81.599,81.591,81.593,12800000.0
2008-06-23 17:47:00,81.602,81.602,81.576,81.589,12800000.0
2008-06-23 17:48:00,81.588,81.588,81.577,81.584,11200000.0
2008-06-23 17:49:00,81.564,81.586,81.564,81.582,11200000.0
2008-06-23 17:50:00,81.573,81.574,81.559,81.57,12800000.0
2008-06-23 17:51:00,81.59,81.61,81.582,81.61,11200000.0
2008-06-23 17:52:00,81.624,81.627,81.614,81.624,12800000.0
2008-06-23 17:53:00,81.609,81.609,81.574,81.574,17600000.0
2008-06-23 17:54:00,81.564,81.576,81.564,81.571,8000000.0
2008-06-23 17:55:00,81.567,81.582,81.563,81.582,12200000.0
2008-06-23 17:56:00,81.571,81.587,81.565,81.565,11200000.0
2008-06-23 17:57:00,81.568,81.568,81.559,81.562,16000000.0
2008-06-23 17:58:00,81.567,81.581,81.567,81.571,12800000.0
2008-06-23 17:59:00,81.564,81.573,81.559,81.568,11200000.0
2008-06-23 18:00:00,81.56,81.561,81.548,81.554,17600000.0
2008-06-23 18:01:00,81.578,81.578,81.474,81.56,17600000.0
2008-06-23 18:02:00,81.567,81.574,81.563,81.574,17600000.0
2008-06-23 18:03:00,81.557,81.571,81.552,81.563,12800000.0
2008-06-23 18:04:00,81.561,81.577,81.561,81.577,11200000.0
2008-06-23 18:05:00,81.579,81.593,81.568,81.593,17600000.0
2008-06-23 18:06:00,81.591,81.607,81.591,81.607,12800000.0
2008-06-23 18:07:00,81.61,81.622,81.606,81.622,11200000.0
2008-06-23 18:08:00,81.634,81.642,81.629,81.629,16000000.0
2008-06-23 18:09:00,81.616,81.616,81.611,81.613,16400000.0
2008-06-23 18:10:00,81.602,81.608,81.587,81.601,12200000.0
2008-06-23 18:11:00,81.604,81.614,81.593,81.614,11200000.0
2008-06-23 18:12:00,81.613,81.619,81.613,81.617,12800000.0
2008-06-23 18:13:00,81.602,81.62,81.602,81.602,11200000.0
2008-06-23 18:14:00,81.598,81.613,81.598,81.607,12800000.0
2008-06-23 18:15:00,81.6,81.613,81.562,81.562,13800000.0
2008-06-23 18:16:00,81.562,81.607,81.562,81.607,12800000.0
2008-06-23 18:17:00,81.625,81.625,81.616,81.618,11200000.0
2008-06-23 18:18:00,81.607,81.625,81.606,81.625,11200000.0
2008-06-23 18:19:00,81.625,81.64,81.625,81.635,16000000.0
2008-06-23 18:20:00,81.639,81.654,81.639,81.654,12800000.0
2008-06-23 18:21:00,81.635,81.635,81.606,81.628,11200000.0
2008-06-23 18:22:00,81.628,81.635,81.572,81.629,16000000.0
2008-06-23 18:23:00,81.623,81.659,81.623,81.657,16000000.0
2008-06-23 18:24:00,81.662,81.668,81.652,81.652,12800000.0
2008-06-23 18:25:00,81.675,81.68,81.665,81.665,11200000.0
2008-06-23 18:26:00,81.658,81.669,81.658,81.664,13200000.0
2008-06-23 18:27:00,81.659,81.668,81.644,81.645,14400000.0
2008-06-23 18:28:00,81.65,81.659,81.645,81.657,12800000.0
2008-06-23 18:29:00,81.648,81.649,81.644,81.645,12800000.0
2008-06-23 18:30:00,81.64,81.69,81.64,81.69,11200000.0
2008-06-23 18:31:00,81.694,81.694,81.67,81.67,12800000.0
2008-06-23 18:32:00,81.689,81.698,81.687,81.687,11200000.0
2008-06-23 18:33:00,81.684,81.684,81.667,81.672,11200000.0
2008-06-23 18:34:00,81.673,81.684,81.669,81.684,12800000.0
2008-06-23 18:35:00,81.675,81.676,81.661,81.667,12800000.0
2008-06-23 18:36:00,81.672,81.683,81.672,81.68,12800000.0
2008-06-23 18:37:00,81.679,81.681,81.67,81.676,17600000.0
2008-06-23 18:38:00,81.668,81.674,81.666,81.674,11200000.0
2008-06-23 18:39:00,81.671,81.68,81.669,81.678,16000000.0
2008-06-23 18:40:00,81.682,81.682,81.672,81.676,12200000.0
2008-06-23 18:41:00,81.68,81.684,81.677,81.681,14400000.0
2008-06-23 18:42:00,81.683,81.69,81.682,81.69,11200000.0
2008-06-23 18:43:00,81.684,81.686,81.673,81.673,12800000.0
2008-06-23 18:44:00,81.683,81.694,81.68,81.69,11200000.0
2008-06-23 18:45:00,81.692,81.692,81.681,81.684,11200000.0
2008-06-23 18:46:00,81.682,81.685,81.681,81.681,11600000.0
2008-06-23 18:47:00,81.681,81.682,81.667,81.667,12800000.0
2008-06-23 18:48:00,81.723,81.723,81.679,81.698,12800000.0
2008-06-23 18:49:00,81.687,81.687,81.65,81.657,12800000.0
2008-06-23 18:50:00,81.672,81.679,81.658,81.658,17600000.0
2008-06-23 18:51:00,81.653,81.653,81.633,81.633,12800000.0
2008-06-23 18:52:00,81.642,81.65,81.642,81.646,12800000.0
2008-06-23 18:53:00,81.64,81.642,81.63,81.637,12800000.0
2008-06-23 18:54:00,81.64,81.666,81.64,81.666,11600000.0
2008-06-23 18:55:00,81.679,81.686,81.677,81.682,10600000.0
2008-06-23 18:56:00,81.676,81.694,81.668,81.694,16000000.0
2008-06-23 18:57:00,81.692,81.692,81.664,81.67,11200000.0
2008-06-23 18:58:00,81.669,81.677,81.666,81.676,11200000.0
2008-06-23 18:59:00,81.683,81.692,81.683,81.692,18000000.0
2008-06-23 19:00:00,81.686,81.695,81.686,81.688,12800000.0
2008-06-23 19:01:00,81.675,81.687,81.673,81.676,12800000.0
2008-06-23 19:02:00,81.673,81.673,81.649,81.649,11200000.0
2008-06-23 19:03:00,81.653,81.66,81.65,81.66,12800000.0
2008-06-23 19:04:00,81.642,81.653,81.642,81.65,16000000.0
2008-06-23 19:05:00,81.641,81.643,81.633,81.635,14400000.0
2008-06-23 19:06:00,81.631,81.641,81.63,81.641,16000000.0
2008-06-23 19:07:00,81.639,81.639,81.628,81.638,11200000.0
2008-06-23 19:08:00,81.634,81.634,81.619,81.623,17600000.0
2008-06-23 19:09:00,81.625,81.651,81.625,81.633,12800000.0
2008-06-23 19:10:00,81.627,81.664,81.627,81.664,17600000.0
2008-06-23 19:11:00,81.665,81.665,81.645,81.661,12800000.0
2008-06-23 19:12:00,81.645,81.648,81.626,81.637,11200000.0
2008-06-23 19:13:00,81.624,81.634,81.624,81.629,11200000.0
2008-06-23 19:14:00,81.634,81.649,81.634,81.636,16000000.0
2008-06-23 19:15:00,81.643,81.654,81.64,81.643,12800000.0
2008-06-23 19:16:00,81.628,81.641,81.628,81.635,12800000.0
2008-06-23 19:17:00,81.655,81.66,81.651,81.655,12800000.0
2008-06-23 19:18:00,81.645,81.653,81.645,81.653,17400000.0
2008-06-23 19:19:00,81.641,81.643,81.633,81.643,16000000.0
2008-06-23 19:20:00,81.637,81.647,81.628,81.628,16000000.0
2008-06-23 19:21:00,81.641,81.641,81.622,81.631,16000000.0
2008-06-23 19:22:00,81.638,81.652,81.638,81.652,11200000.0
2008-06-23 19:23:00,81.655,81.669,81.655,81.663,17600000.0
2008-06-23 19:24:00,81.66,81.661,81.639,81.659,17600000.0
2008-06-23 19:25:00,81.65,81.653,81.646,81.652,17600000.0
2008-06-23 19:26:00,81.651,81.661,81.651,81.656,11200000.0
2008-06-23 19:27:00,81.657,81.657,81.633,81.633,11200000.0
2008-06-23 19:28:00,81.646,81.646,81.625,81.625,12800000.0
2008-06-23 19:29:00,81.631,81.646,81.631,81.638,11200000.0
2008-06-23 19:30:00,81.635,81.635,81.613,81.618,14400000.0
2008-06-23 19:31:00,81.631,81.635,81.625,81.633,17000000.0
2008-06-23 19:32:00,81.63,81.631,81.614,81.614,12800000.0
2008-06-23 19:33:00,81.626,81.639,81.626,81.631,12800000.0
2008-06-23 19:34:00,81.63,81.648,81.63,81.648,12800000.0
2008-06-23 19:35:00,81.646,81.65,81.641,81.649,17400000.0
2008-06-23 19:36:00,81.642,81.657,81.642,81.657,11200000.0
2008-06-23 19:37:00,81.659,81.671,81.659,81.67,11200000.0
2008-06-23 19:38:00,81.662,81.674,81.653,81.66,17000000.0
2008-06-23 19:39:00,81.672,81.674,81.665,81.666,11200000.0
2008-06-23 19:40:00,81.66,81.674,81.656,81.664,14400000.0
2008-06-23 19:41:00,81.667,81.669,81.662,81.665,12800000.0
2008-06-23 19:42:00,81.662,81.668,81.658,81.668,12800000.0
2008-06-23 19:43:00,81.666,81.666,81.658,81.658,11200000.0
2008-06-23 19:44:00,81.655,81.655,81.636,81.648,16000000.0
2008-06-23 19:45:00,81.65,81.65,81.632,81.632,11200000.0
2008-06-23 19:46:00,81.624,81.631,81.617,81.62,11200000.0
2008-06-23 19:47:00,81.608,81.608,81.586,81.586,15400000.0
2008-06-23 19:48:00,81.594,81.628,81.592,81.628,11200000.0
2008-06-23 19:49:00,81.636,81.636,81.608,81.608,12800000.0
2008-06-23 19:50:00,81.62,81.62,81.601,81.601,12200000.0
2008-06-23 19:51:00,81.616,81.623,81.611,81.623,12800000.0
2008-06-23 19:52:00,81.622,81.622,81.612,81.614,10600000.0
2008-06-23 19:53:00,81.617,81.62,81.609,81.62,17600000.0
2008-06-23 19:54:00,81.622,81.627,81.617,81.625,14400000.0
2008-06-23 19:55:00,81.62,81.634,81.62,81.63,10600000.0
2008-06-23 19:56:00,81.634,81.642,81.63,81.635,11200000.0
2008-06-23 19:57:00,81.622,81.626,81.604,81.617,12800000.0
2008-06-23 19:58:00,81.623,81.636,81.62,81.62,13800000.0
2008-06-23 19:59:00,81.613,81.634,81.611,81.63,14400000.0
2008-06-23 20:00:00,81.637,81.648,81.637,81.641,12800000.0
2008-06-23 20:01:00,81.641,81.641,81.628,81.635,11200000.0
2008-06-23 20:02:00,81.623,81.623,81.595,81.595,11200000.0
2008-06-23 20:03:00,81.601,81.61,81.601,81.604,16000000.0
2008-06-23 20:04:00,81.604,81.61,81.589,81.603,12200000.0
2008-06-23 20:05:00,81.608,81.613,81.606,81.606,13200000.0
2008-06-23 20:06:00,81.614,81.619,81.609,81.615,12800000.0
2008-06-23 20:07:00,81.605,81.61,81.602,81.61,16000000.0
2008-06-23 20:08:00,81.618,81.618,81.597,81.598,13200000.0
2008-06-23 20:09:00,81.595,81.605,81.595,81.602,16000000.0
2008-06-23 20:10:00,81.591,81.605,81.591,81.605,17600000.0
2008-06-23 20:11:00,81.597,81.601,81.591,81.598,14400000.0
2008-06-23 20:12:00,81.596,81.611,81.596,81.606,14400000.0
2008-06-23 20:13:00,81.619,81.619,81.612,81.614,11200000.0
2008-06-23 20:14:00,81.612,81.613,81.604,81.607,11200000.0
2008-06-23 20:15:00,81.615,81.627,81.615,81.627,11200000.0
2008-06-23 20:16:00,81.618,81.618,81.603,81.604,12800000.0
2008-06-23 20:17:00,81.606,81.615,81.606,81.611,12800000.0
2008-06-23 20:18:00,81.597,81.605,81.596,81.605,12800000.0
2008-06-23 20:19:00,81.609,81.62,81.608,81.62,11200000.0
2008-06-23 20:20:00,81.622,81.622,81.617,81.617,11200000.0
2008-06-23 20:21:00,81.609,81.609,81.602,81.608,11600000.0
2008-06-23 20:22:00,81.603,81.603,81.598,81.602,11200000.0
2008-06-23 20:23:00,81.599,81.625,81.599,81.625,15400000.0
2008-06-23 20:24:00,81.641,81.641,81.614,81.614,16000000.0
2008-06-23 20:25:00,81.615,81.62,81.612,81.618,12800000.0
2008-06-23 20:26:00,81.604,81.616,81.6,81.616,11200000.0
2008-06-23 20:27:00,81.617,81.618,81.609,81.616,12800000.0
2008-06-23 20:28:00,81.613,81.613,81.603,81.603,17600000.0
2008-06-23 20:29:00,81.6,81.6,81.582,81.588,12800000.0
2008-06-23 20:30:00,81.585,81.596,81.582,81.596,14400000.0
2008-06-23 20:31:00,81.618,81.618,81.597,81.597,14400000.0
2008-06-23 20:32:00,81.596,81.6,81.594,81.597,16000000.0
2008-06-23 20:33:00,81.597,81.599,81.583,81.597,16000000.0
2008-06-23 20:34:00,81.592,81.592,81.574,81.588,16400000.0
2008-06-23 20:35:00,81.578,81.594,81.578,81.591,16000000.0
2008-06-23 20:36:00,81.58,81.603,81.576,81.603,11200000.0
2008-06-23 20:37:00,81.599,81.599,81.588,81.589,17600000.0
2008-06-23 20:38:00,81.626,81.626,81.598,81.602,12800000.0
2008-06-23 20:39:00,81.591,81.591,81.574,81.58,16000000.0
2008-06-23 20:40:00,81.591,81.6,81.587,81.6,12800000.0
2008-06-23 20:41:00,81.598,81.598,81.584,81.585,14400000.0
2008-06-23 20:42:00,81.595,81.603,81.592,81.603,12800000.0
2008-06-23 20:43:00,81.604,81.613,81.602,81.612,17600000.0
2008-06-23 20:44:00,81.61,81.61,81.596,81.596,11200000.0
2008-06-23 20:45:00,81.589,81.589,81.568,81.58,11200000.0
2008-06-23 20:46:00,81.592,81.6,81.585,81.592,12800000.0
2008-06-23 20:47:00,81.589,81.594,81.58,81.58,11200000.0
2008-06-23 20:48:00,81.585,81.587,81.577,81.587,12800000.0
2008-06-23 20:49:00,81.584,81.589,81.577,81.589,11200000.0
2008-06-23 20:50:00,81.577,81.595,81.577,81.582,12200000.0
2008-06-23 20:51:00,81.59,81.593,81.577,81.593,11200000.0
2008-06-23 20:52:00,81.6,81.602,81.59,81.59,11200000.0
2008-06-23 20:53:00,81.579,81.583,81.576,81.581,12800000.0
2008-06-23 20:54:00,81.579,81.579,81.56,81.56,11200000.0
2008-06-23 20:55:00,81.573,81.575,81.569,81.569,12800000.0
2008-06-23 20:56:00,81.565,81.577,81.565,81.577,12800000.0
2008-06-23 20:57:00,81.56,81.568,81.56,81.568,11600000.0
2008-06-23 20:58:00,81.557,81.56,81.547,81.555,17600000.0
2008-06-23 20:59:00,81.546,81.548,81.447,81.538,14400000.0
2008-06-23 21:00:00,81.551,81.551,81.53,81.542,12800000.0
2008-06-23 21:01:00,81.549,81.554,81.544,81.547,17600000.0
2008-06-23 21:02:00,81.537,81.55,81.537,81.549,11600000.0
2008-06-23 21:03:00,81.548,81.548,81.541,81.547,12800000.0
2008-06-23 21:04:00,81.547,81.561,81.539,81.561,11200000.0
2008-06-23 21:05:00,81.562,81.563,81.552,81.563,14400000.0
2008-06-23 21:06:00,81.569,81.59,81.564,81.59,18000000.0
2008-06-23 21:07:00,81.601,81.601,81.589,81.589,12800000.0
2008-06-23 21:08:00,81.558,81.573,81.558,81.562,12800000.0
2008-06-23 21:09:00,81.566,81.586,81.566,81.586,12800000.0
2008-06-23 21:10:00,81.59,81.59,81.564,81.579,12800000.0
2008-06-23 21:11:00,81.601,81.616,81.599,81.607,12800000.0
2008-06-23 21:12:00,81.636,81.642,81.625,81.627,12800000.0
2008-06-23 21:13:00,81.619,81.632,81.619,81.624,11200000.0
2008-06-23 21:14:00,81.633,81.649,81.633,81.636,17600000.0
2008-06-23 21:15:00,81.657,81.689,81.653,81.658,17600000.0
2008-06-23 21:16:00,81.667,81.671,81.662,81.662,12800000.0
2008-06-23 21:17:00,81.664,81.669,81.662,81.669,12800000.0
2008-06-23 21:18:00,81.663,81.667,81.651,81.651,12800000.0
2008-06-23 21:19:00,81.641,81.641,81.629,81.629,12200000.0
2008-06-23 21:20:00,81.649,81.676,81.641,81.641,12800000.0
2008-06-23 21:21:00,81.619,81.632,81.619,81.623,12800000.0
2008-06-23 21:22:00,81.611,81.661,81.611,81.661,12800000.0
2008-06-23 21:23:00,81.684,81.698,81.684,81.692,15200000.0
2008-06-23 21:24:00,81.685,81.685,81.662,81.662,12800000.0
2008-06-23 21:25:00,81.658,81.67,81.658,81.668,11200000.0
2008-06-23 21:26:00,81.656,81.668,81.638,81.645,17000000.0
2008-06-23 21:27:00,81.623,81.653,81.623,81.653,11200000.0
2008-06-23 21:28:00,81.657,81.657,81.642,81.642,12800000.0
2008-06-23 21:29:00,81.618,81.647,81.618,81.643,12800000.0
2008-06-23 21:30:00,81.638,81.65,81.628,81.65,12800000.0
2008-06-23 21:31:00,81.643,81.655,81.64,81.655,11200000.0
2008-06-23 21:32:00,81.655,81.664,81.648,81.664,11200000.0
2008-06-23 21:33:00,81.659,81.659,81.641,81.641,11200000.0
2008-06-23 21:34:00,81.644,81.647,81.636,81.638,11200000.0
2008-06-23 21:35:00,81.639,81.639,81.627,81.627,11200000.0
2008-06-23 21:36:00,81.614,81.629,81.614,81.629,17600000.0
2008-06-23 21:37:00,81.628,81.628,81.613,81.62,12800000.0
2008-06-23 21:38:00,81.617,81.633,81.617,81.631,12800000.0
2008-06-23 21:39:00,81.638,81.648,81.637,81.642,12800000.0
2008-06-23 21:40:00,81.646,81.646,81.632,81.632,16000000.0
2008-06-23 21:41:00,81.63,81.639,81.63,81.638,14800000.0
2008-06-23 21:42:00,81.64,81.64,81.632,81.638,9600000.0
2008-06-23 21:43:00,81.64,81.651,81.64,81.648,17600000.0
2008-06-23 21:44:00,81.635,81.655,81.634,81.634,17600000.0
2008-06-23 21:45:00,81.648,81.651,81.634,81.634,14400000.0
2008-06-23 21:46:00,81.632,81.648,81.619,81.648,12800000.0
2008-06-23 21:47:00,81.652,81.653,81.645,81.647,12800000.0
2008-06-23 21:48:00,81.648,81.648,81.635,81.638,17600000.0
2008-06-23 21:49:00,81.648,81.648,81.629,81.642,14400000.0
2008-06-23 21:50:00,81.646,81.647,81.642,81.643,10600000.0
2008-06-23 21:51:00,81.645,81.656,81.566,81.65,12800000.0
2008-06-23 21:52:00,81.656,81.66,81.649,81.649,11200000.0
2008-06-23 21:53:00,81.644,81.644,81.633,81.633,17000000.0
2008-06-23 21:54:00,81.644,81.655,81.639,81.644,14400000.0
2008-06-23 21:55:00,81.643,81.643,81.624,81.624,11200000.0
2008-06-23 21:56:00,81.625,81.626,81.622,81.622,12800000.0
2008-06-23 21:57:00,81.611,81.611,81.589,81.589,12800000.0
2008-06-23 21:58:00,81.585,81.598,81.583,81.583,16000000.0
2008-06-23 21:59:00,81.587,81.606,81.587,81.598,14400000.0
2008-06-23 22:00:00,81.61,81.617,81.598,81.617,12800000.0
2008-06-23 22:01:00,81.614,81.614,81.604,81.606,12800000.0
2008-06-23 22:02:00,81.614,81.614,81.605,81.607,12800000.0
2008-06-23 22:03:00,81.605,81.625,81.6,81.625,11200000.0
2008-06-23 22:04:00,81.633,81.639,81.574,81.574,11200000.0
2008-06-23 22:05:00,81.625,81.629,81.614,81.622,12800000.0
2008-06-23 22:06:00,81.619,81.625,81.616,81.62,17600000.0
2008-06-23 22:07:00,81.64,81.652,81.633,81.649,12800000.0
2008-06-23 22:08:00,81.636,81.646,81.635,81.646,11200000.0
2008-06-23 22:09:00,81.636,81.651,81.636,81.651,11200000.0
2008-06-23 22:10:00,81.652,81.655,81.645,81.651,17600000.0
2008-06-23 22:11:00,81.665,81.667,81.66,81.66,14400000.0
2008-06-23 22:12:00,81.661,81.668,81.652,81.663,11200000.0
2008-06-23 22:13:00,81.666,81.673,81.666,81.67,16000000.0
2008-06-23 22:14:00,81.671,81.677,81.667,81.668,16000000.0
2008-06-23 22:15:00,81.668,81.668,81.659,81.664,13200000.0
2008-06-23 22:16:00,81.666,81.673,81.666,81.672,12800000.0
2008-06-23 22:17:00,81.667,81.673,81.657,81.657,11200000.0
2008-06-23 22:18:00,81.66,81.666,81.659,81.662,12800000.0
2008-06-23 22:19:00,81.652,81.66,81.646,81.646,14400000.0
2008-06-23 22:20:00,81.658,81.658,81.65,81.656,11200000.0
2008-06-23 22:21:00,81.661,81.675,81.661,81.672,12200000.0
2008-06-23 22:22:00,81.671,81.676,81.662,81.663,11200000.0
2008-06-23 22:23:00,81.663,81.663,81.651,81.655,12800000.0
2008-06-23 22:24:00,81.65,81.658,81.641,81.641,12800000.0
2008-06-23 22:25:00,81.637,81.642,81.625,81.637,17600000.0
2008-06-23 22:26:00,81.662,81.68,81.66,81.68,11200000.0
2008-06-23 22:27:00,81.678,81.685,81.673,81.673,16000000.0
2008-06-23 22:28:00,81.677,81.678,81.667,81.667,17600000.0
2008-06-23 22:29:00,81.667,81.672,81.661,81.667,14400000.0
2008-06-23 22:30:00,81.67,81.671,81.664,81.664,12800000.0
2008-06-23 22:31:00,81.649,81.665,81.649,81.655,11200000.0
2008-06-23 22:32:00,81.654,81.666,81.652,81.66,12800000.0
2008-06-23 22:33:00,81.656,81.66,81.643,81.657,12200000.0
2008-06-23 22:34:00,81.666,81.666,81.648,81.66,12800000.0
2008-06-23 22:35:00,81.664,81.664,81.641,81.662,12800000.0
2008-06-23 22:36:00,81.65,81.676,81.65,81.676,12800000.0
2008-06-23 22:37:00,81.69,81.696,81.683,81.696,16000000.0
2008-06-23 22:38:00,81.689,81.693,81.672,81.693,17600000.0
2008-06-23 22:39:00,81.696,81.703,81.684,81.696,11200000.0
2008-06-23 22:40:00,81.697,81.702,81.696,81.696,16000000.0
2008-06-23 22:41:00,81.696,81.696,81.668,81.674,12800000.0
2008-06-23 22:42:00,81.678,81.686,81.678,81.68,11200000.0
2008-06-23 22:43:00,81.68,81.698,81.68,81.698,11200000.0
2008-06-23 22:44:00,81.704,81.706,81.676,81.691,16000000.0
2008-06-23 22:45:00,81.698,81.698,81.677,81.683,12800000.0
2008-06-23 22:46:00,81.682,81.682,81.673,81.677,12200000.0
2008-06-23 22:47:00,81.675,81.686,81.67,81.686,12800000.0
2008-06-23 22:48:00,81.696,81.696,81.68,81.68,12800000.0
2008-06-23 22:49:00,81.689,81.689,81.673,81.687,11200000.0
2008-06-23 22:50:00,81.694,81.702,81.684,81.702,14400000.0
2008-06-23 22:51:00,81.704,81.71,81.702,81.705,12800000.0
2008-06-23 22:52:00,81.698,81.703,81.682,81.698,14400000.0
2008-06-23 22:53:00,81.694,81.7,81.693,81.7,11200000.0
2008-06-23 22:54:00,81.693,81.695,81.685,81.69,11200000.0
2008-06-23 22:55:00,81.687,81.702,81.687,81.696,12800000.0
2008-06-23 22:56:00,81.696,81.702,81.674,81.674,12800000.0
2008-06-23 22:57:00,81.68,81.697,81.68,81.697,11200000.0
2008-06-23 22:58:00,81.694,81.694,81.67,81.67,14400000.0
2008-06-23 22:59:00,81.663,81.67,81.65,81.67,11200000.0
2008-06-23 23:00:00,81.675,81.682,81.658,81.658,12800000.0
2008-06-23 23:01:00,81.656,81.683,81.656,81.683,11200000.0
2008-06-23 23:02:00,81.697,81.697,81.618,81.618,12800000.0
2008-06-23 23:03:00,81.595,81.66,81.582,81.66,17000000.0
2008-06-23 23:04:00,81.657,81.661,81.647,81.647,11200000.0
2008-06-23 23:05:00,81.658,81.679,81.652,81.679,11200000.0
2008-06-23 23:06:00,81.676,81.676,81.619,81.619,17600000.0
2008-06-23 23:07:00,81.615,81.626,81.61,81.621,12800000.0
2008-06-23 23:08:00,81.601,81.601,81.578,81.601,11200000.0
2008-06-23 23:09:00,81.612,81.666,81.612,81.666,11200000.0
2008-06-23 23:10:00,81.655,81.655,81.622,81.622,11200000.0
2008-06-23 23:11:00,81.621,81.628,81.616,81.622,17600000.0
2008-06-23 23:12:00,81.612,81.619,81.595,81.619,14400000.0
2008-06-23 23:13:00,81.63,81.633,81.625,81.631,14400000.0
2008-06-23 23:14:00,81.634,81.634,81.626,81.627,17600000.0
2008-06-23 23:15:00,81.635,81.679,81.635,81.679,12800000.0
2008-06-23 23:16:00,81.672,81.672,81.652,81.658,12800000.0
2008-06-23 23:17:00,81.652,81.655,81.643,81.652,17600000.0
2008-06-23 23:18:00,81.648,81.661,81.648,81.661,3200000.0
2008-06-23 23:19:00,81.69,81.696,81.67,81.682,12800000.0
2008-06-23 23:20:00,81.679,81.685,81.671,81.671,12800000.0
2008-06-23 23:21:00,81.671,81.68,81.667,81.667,12800000.0
2008-06-23 23:22:00,81.682,81.689,81.675,81.682,12800000.0
2008-06-23 23:23:00,81.668,81.676,81.661,81.663,11200000.0
2008-06-23 23:24:00,81.679,81.684,81.679,81.679,12800000.0
2008-06-23 23:25:00,81.671,81.671,81.578,81.67,11200000.0
2008-06-23 23:26:00,81.66,81.66,81.652,81.653,16000000.0
2008-06-23 23:27:00,81.648,81.681,81.642,81.681,16000000.0
2008-06-23 23:28:00,81.685,81.685,81.661,81.664,12800000.0
2008-06-23 23:29:00,81.651,81.653,81.64,81.64,11200000.0
2008-06-23 23:30:00,81.657,81.665,81.656,81.663,12800000.0
2008-06-23 23:31:00,81.658,81.671,81.658,81.671,11200000.0
2008-06-23 23:32:00,81.67,81.671,81.656,81.67,17600000.0
2008-06-23 23:33:00,81.671,81.681,81.671,81.681,12800000.0
2008-06-23 23:34:00,81.667,81.67,81.661,81.665,14400000.0
2008-06-23 23:35:00,81.667,81.673,81.657,81.673,11600000.0
2008-06-23 23:36:00,81.668,81.68,81.668,81.68,12800000.0
2008-06-23 23:37:00,81.674,81.685,81.667,81.674,16400000.0
2008-06-23 23:38:00,81.678,81.685,81.677,81.685,11200000.0
2008-06-23 23:39:00,81.681,81.686,81.679,81.686,12800000.0
2008-06-23 23:40:00,81.688,81.689,81.667,81.674,13200000.0
2008-06-23 23:41:00,81.683,81.687,81.675,81.675,12800000.0
2008-06-23 23:42:00,81.725,81.725,81.679,81.679,14400000.0
2008-06-23 23:43:00,81.669,81.679,81.667,81.679,11200000.0
2008-06-23 23:44:00,81.678,81.678,81.666,81.667,13200000.0
2008-06-23 23:45:00,81.659,81.675,81.659,81.673,16000000.0
2008-06-23 23:46:00,81.669,81.67,81.663,81.666,11200000.0
2008-06-23 23:47:00,81.679,81.685,81.679,81.685,12800000.0
2008-06-23 23:48:00,81.684,81.684,81.665,81.665,12800000.0
2008-06-23 23:49:00,81.683,81.685,81.675,81.685,17000000.0
2008-06-23 23:50:00,81.689,81.696,81.685,81.689,11200000.0
2008-06-23 23:51:00,81.688,81.688,81.677,81.677,12800000.0
2008-06-23 23:52:00,81.666,81.685,81.666,81.672,14400000.0
2008-06-23 23:53:00,81.672,81.679,81.667,81.667,14800000.0
2008-06-23 23:54:00,81.732,81.733,81.73,81.731,11200000.0
2008-06-23 23:55:00,81.668,81.675,81.665,81.668,12800000.0
2008-06-23 23:56:00,81.672,81.676,81.67,81.671,12800000.0
2008-06-23 23:57:00,81.67,81.682,81.662,81.678,12800000.0
2008-06-23 23:58:00,81.693,81.693,81.665,81.67,11200000.0
2008-06-23 23:59:00,81.65,81.654,81.616,81.616,14400000.0
2008-06-24 00:00:00,81.578,81.625,81.578,81.625,12800000.0
2008-06-24 00:01:00,81.629,81.635,81.625,81.634,11200000.0
2008-06-24 00:02:00,81.634,81.634,81.61,81.613,12800000.0
2008-06-24 00:03:00,81.618,81.628,81.615,81.628,11200000.0
2008-06-24 00:04:00,81.624,81.626,81.609,81.626,14400000.0
2008-06-24 00:05:00,81.619,81.627,81.606,81.622,12800000.0
2008-06-24 00:06:00,81.627,81.637,81.621,81.632,11200000.0
2008-06-24 00:07:00,81.637,81.637,81.622,81.629,12800000.0
2008-06-24 00:08:00,81.636,81.636,81.623,81.623,12800000.0
2008-06-24 00:09:00,81.613,81.627,81.606,81.627,12800000.0
2008-06-24 00:10:00,81.667,81.667,81.639,81.639,12800000.0
2008-06-24 00:11:00,81.625,81.625,81.614,81.614,10600000.0
2008-06-24 00:12:00,81.608,81.608,81.591,81.592,11200000.0
2008-06-24 00:13:00,81.601,81.608,81.598,81.598,18000000.0
2008-06-24 00:14:00,81.597,81.605,81.594,81.605,11200000.0
2008-06-24 00:15:00,81.604,81.614,81.595,81.595,11200000.0
2008-06-24 00:16:00,81.622,81.634,81.616,81.629,11200000.0
2008-06-24 00:17:00,81.621,81.63,81.619,81.624,12200000.0
2008-06-24 00:18:00,81.618,81.624,81.615,81.616,11200000.0
2008-06-24 00:19:00,81.609,81.623,81.609,81.623,11200000.0
2008-06-24 00:20:00,81.622,81.627,81.565,81.618,14400000.0
2008-06-24 00:21:00,81.621,81.624,81.612,81.612,11200000.0
2008-06-24 00:22:00,81.611,81.62,81.609,81.609,17600000.0
2008-06-24 00:23:00,81.607,81.616,81.606,81.615,12800000.0
2008-06-24 00:24:00,81.611,81.621,81.606,81.621,17600000.0
2008-06-24 00:25:00,81.628,81.628,81.606,81.619,11200000.0
2008-06-24 00:26:00,81.618,81.628,81.618,81.626,11200000.0
2008-06-24 00:27:00,81.625,81.626,81.619,81.622,12800000.0
2008-06-24 00:28:00,81.647,81.647,81.626,81.626,12800000.0
2008-06-24 00:29:00,81.622,81.622,81.616,81.617,14400000.0
2008-06-24 00:30:00,81.609,81.609,81.598,81.598,12800000.0
2008-06-24 00:31:00,81.604,81.611,81.604,81.607,14400000.0
2008-06-24 00:32:00,81.618,81.618,81.605,81.605,14400000.0
2008-06-24 00:33:00,81.61,81.61,81.594,81.605,11200000.0
2008-06-24 00:34:00,81.604,81.618,81.604,81.616,17600000.0
2008-06-24 00:35:00,81.624,81.628,81.622,81.624,11200000.0
2008-06-24 00:36:00,81.62,81.625,81.614,81.614,12800000.0
2008-06-24 00:37:00,81.622,81.622,81.613,81.615,14400000.0
2008-06-24 00:38:00,81.616,81.625,81.61,81.625,14800000.0
2008-06-24 00:39:00,81.626,81.642,81.626,81.63,11200000.0
2008-06-24 00:40:00,81.613,81.635,81.613,81.635,12800000.0
2008-06-24 00:41:00,81.633,81.653,81.633,81.644,11200000.0
2008-06-24 00:42:00,81.638,81.638,81.617,81.629,11200000.0
2008-06-24 00:43:00,81.632,81.644,81.632,81.644,12800000.0
2008-06-24 00:44:00,81.642,81.642,81.632,81.632,17000000.0
2008-06-24 00:45:00,81.623,81.627,81.616,81.626,16000000.0
2008-06-24 00:46:00,81.624,81.633,81.624,81.626,16000000.0
2008-06-24 00:47:00,81.634,81.634,81.625,81.63,10600000.0
2008-06-24 00:48:00,81.622,81.639,81.622,81.629,11200000.0
2008-06-24 00:49:00,81.655,81.655,81.626,81.65,16000000.0
2008-06-24 00:50:00,81.679,81.679,81.654,81.654,11200000.0
2008-06-24 00:51:00,81.638,81.646,81.632,81.644,11200000.0
2008-06-24 00:52:00,81.64,81.653,81.64,81.646,13800000.0
2008-06-24 00:53:00,81.66,81.671,81.66,81.668,16000000.0
2008-06-24 00:54:00,81.673,81.673,81.661,81.661,16000000.0
2008-06-24 00:55:00,81.678,81.683,81.674,81.68,10600000.0
2008-06-24 00:56:00,81.687,81.69,81.681,81.682,14400000.0
2008-06-24 00:57:00,81.664,81.677,81.664,81.671,17600000.0
2008-06-24 00:58:00,81.685,81.685,81.672,81.678,10600000.0
2008-06-24 00:59:00,81.678,81.679,81.664,81.664,12800000.0
2008-06-24 01:00:00,81.668,81.678,81.668,81.678,11200000.0
2008-06-24 01:01:00,81.693,81.698,81.678,81.698,9600000.0
2008-06-24 01:02:00,81.713,81.713,81.703,81.711,11200000.0
2008-06-24 01:03:00,81.706,81.717,81.7,81.7,11200000.0
2008-06-24 01:04:00,81.694,81.694,81.66,81.66,11200000.0
2008-06-24 01:05:00,81.653,81.669,81.653,81.656,12800000.0
2008-06-24 01:06:00,81.643,81.656,81.643,81.65,11200000.0
2008-06-24 01:07:00,81.65,81.65,81.637,81.637,11200000.0
2008-06-24 01:08:00,81.641,81.642,81.622,81.642,11200000.0
2008-06-24 01:09:00,81.639,81.64,81.619,81.633,12800000.0
2008-06-24 01:10:00,81.626,81.639,81.615,81.629,17600000.0
2008-06-24 01:11:00,81.545,81.636,81.545,81.636,11200000.0
2008-06-24 01:12:00,81.647,81.657,81.647,81.657,12800000.0
2008-06-24 01:13:00,81.666,81.675,81.659,81.675,11200000.0
2008-06-24 01:14:00,81.682,81.682,81.664,81.664,11200000.0
2008-06-24 01:15:00,81.655,81.685,81.655,81.685,11200000.0
2008-06-24 01:16:00,81.664,81.664,81.64,81.64,11200000.0
2008-06-24 01:17:00,81.638,81.648,81.629,81.648,11200000.0
2008-06-24 01:18:00,81.646,81.646,81.631,81.631,11200000.0
2008-06-24 01:19:00,81.645,81.646,81.632,81.635,16000000.0
2008-06-24 01:20:00,81.634,81.637,81.629,81.631,15400000.0
2008-06-24 01:21:00,81.626,81.634,81.624,81.634,17600000.0
2008-06-24 01:22:00,81.632,81.643,81.632,81.639,12800000.0
2008-06-24 01:23:00,81.628,81.629,81.622,81.623,12200000.0
2008-06-24 01:24:00,81.656,81.656,81.619,81.619,12800000.0
2008-06-24 01:25:00,81.621,81.627,81.616,81.626,14400000.0
2008-06-24 01:26:00,81.637,81.637,81.623,81.628,11200000.0
2008-06-24 01:27:00,81.62,81.636,81.62,81.634,11200000.0
2008-06-24 01:28:00,81.633,81.639,81.623,81.627,17000000.0
2008-06-24 01:29:00,81.623,81.628,81.619,81.623,12800000.0
2008-06-24 01:30:00,81.605,81.642,81.605,81.642,11200000.0
2008-06-24 01:31:00,81.642,81.642,81.619,81.622,12200000.0
2008-06-24 01:32:00,81.616,81.629,81.614,81.629,11200000.0
2008-06-24 01:33:00,81.628,81.635,81.626,81.631,12800000.0
2008-06-24 01:34:00,81.627,81.638,81.626,81.633,17600000.0
2008-06-24 01:35:00,81.626,81.626,81.609,81.609,11200000.0
2008-06-24 01:36:00,81.615,81.622,81.613,81.619,12800000.0
2008-06-24 01:37:00,81.621,81.623,81.612,81.612,14400000.0
2008-06-24 01:38:00,81.618,81.629,81.614,81.624,17600000.0
2008-06-24 01:39:00,81.623,81.625,81.535,81.625,12800000.0
2008-06-24 01:40:00,81.624,81.634,81.615,81.634,12800000.0
2008-06-24 01:41:00,81.643,81.643,81.615,81.615,12800000.0
2008-06-24 01:42:00,81.626,81.643,81.625,81.643,11200000.0
2008-06-24 01:43:00,81.643,81.647,81.637,81.637,11200000.0
2008-06-24 01:44:00,81.633,81.644,81.63,81.634,11200000.0
2008-06-24 01:45:00,81.657,81.672,81.657,81.669,11200000.0
2008-06-24 01:46:00,81.667,81.673,81.663,81.664,11600000.0
2008-06-24 01:47:00,81.666,81.666,81.642,81.652,17600000.0
2008-06-24 01:48:00,81.653,81.655,81.64,81.653,12800000.0
2008-06-24 01:49:00,81.657,81.669,81.657,81.662,16000000.0
2008-06-24 01:50:00,81.657,81.657,81.61,81.61,16000000.0
2008-06-24 01:51:00,81.612,81.646,81.599,81.646,17600000.0
2008-06-24 01:52:00,81.654,81.693,81.654,81.693,12200000.0
2008-06-24 01:53:00,81.682,81.682,81.651,81.665,14200000.0
2008-06-24 01:54:00,81.673,81.681,81.671,81.681,12800000.0
2008-06-24 01:55:00,81.671,81.671,81.645,81.645,11200000.0
2008-06-24 01:56:00,81.647,81.663,81.647,81.658,16000000.0
2008-06-24 01:57:00,81.654,81.66,81.652,81.652,11200000.0
2008-06-24 01:58:00,81.67,81.677,81.669,81.676,17600000.0
2008-06-24 01:59:00,81.668,81.67,81.656,81.67,12800000.0
2008-06-24 02:00:00,81.668,81.668,81.66,81.661,8000000.0
2008-06-24 02:01:00,81.66,81.667,81.66,81.667,11200000.0
2008-06-24 02:02:00,81.676,81.682,81.675,81.682,19200000.0
2008-06-24 02:03:00,81.67,81.677,81.662,81.662,12800000.0
2008-06-24 02:04:00,81.663,81.663,81.656,81.66,8000000.0
2008-06-24 02:05:00,81.655,81.659,81.651,81.654,12800000.0
2008-06-24 02:06:00,81.654,81.654,81.642,81.642,8000000.0
2008-06-24 02:07:00,81.667,81.674,81.666,81.674,20800000.0
2008-06-24 02:08:00,81.677,81.687,81.676,81.676,17600000.0
2008-06-24 02:09:00,81.688,81.69,81.685,81.688,14400000.0
2008-06-24 02:10:00,81.678,81.695,81.673,81.695,12200000.0
2008-06-24 02:11:00,81.707,81.707,81.689,81.706,12800000.0
2008-06-24 02:12:00,81.661,81.668,81.646,81.66,12800000.0
2008-06-24 02:13:00,81.664,81.67,81.656,81.656,16000000.0
2008-06-24 02:14:00,81.666,81.676,81.666,81.676,12800000.0
2008-06-24 02:15:00,81.697,81.697,81.695,81.695,3200000.0
2008-06-24 02:16:00,81.708,81.708,81.7,81.7,8000000.0
2008-06-24 02:17:00,81.704,81.721,81.704,81.717,11200000.0
2008-06-24 02:18:00,81.719,81.725,81.707,81.725,12800000.0
2008-06-24 02:19:00,81.717,81.732,81.717,81.732,11200000.0
2008-06-24 02:20:00,81.739,81.739,81.708,81.714,14400000.0
2008-06-24 02:21:00,81.716,81.716,81.702,81.715,17600000.0
2008-06-24 02:22:00,81.712,81.721,81.712,81.717,12800000.0
2008-06-24 02:23:00,81.723,81.747,81.723,81.747,11200000.0
2008-06-24 02:24:00,81.757,81.763,81.743,81.744,11200000.0
2008-06-24 02:25:00,81.738,81.738,81.723,81.725,24000000.0
2008-06-24 02:26:00,81.707,81.719,81.707,81.709,11200000.0
2008-06-24 02:27:00,81.711,81.719,81.711,81.718,12800000.0
2008-06-24 02:28:00,81.708,81.715,81.694,81.704,11200000.0
2008-06-24 02:29:00,81.697,81.704,81.697,81.697,11200000.0
2008-06-24 02:30:00,81.71,81.717,81.704,81.711,16000000.0
2008-06-24 02:31:00,81.719,81.719,81.702,81.702,14400000.0
2008-06-24 02:32:00,81.699,81.709,81.698,81.701,16000000.0
2008-06-24 02:33:00,81.699,81.712,81.699,81.707,11200000.0
2008-06-24 02:34:00,81.72,81.725,81.72,81.723,10600000.0
2008-06-24 02:35:00,81.73,81.737,81.727,81.731,12800000.0
2008-06-24 02:36:00,81.732,81.736,81.731,81.733,11200000.0
2008-06-24 02:37:00,81.733,81.733,81.72,81.724,12800000.0
2008-06-24 02:38:00,81.727,81.736,81.725,81.725,11200000.0
2008-06-24 02:39:00,81.729,81.729,81.71,81.71,11200000.0
2008-06-24 02:40:00,81.711,81.711,81.701,81.701,11200000.0
2008-06-24 02:41:00,81.696,81.708,81.695,81.708,12800000.0
2008-06-24 02:42:00,81.706,81.706,81.696,81.699,12800000.0
2008-06-24 02:43:00,81.686,81.705,81.686,81.694,25600000.0
2008-06-24 02:44:00,81.717,81.718,81.699,81.699,17600000.0
2008-06-24 02:45:00,81.695,81.695,81.685,81.686,16000000.0
2008-06-24 02:46:00,81.672,81.685,81.672,81.682,17600000.0
2008-06-24 02:47:00,81.671,81.683,81.671,81.683,16000000.0
2008-06-24 02:48:00,81.685,81.685,81.671,81.672,11200000.0
2008-06-24 02:49:00,81.672,81.685,81.672,81.681,16000000.0
2008-06-24 02:50:00,81.696,81.702,81.695,81.7,16000000.0
2008-06-24 02:51:00,81.705,81.732,81.703,81.732,16000000.0
2008-06-24 02:52:00,81.728,81.728,81.714,81.726,11200000.0
2008-06-24 02:53:00,81.726,81.733,81.67,81.73,12800000.0
2008-06-24 02:54:00,81.727,81.735,81.726,81.726,12800000.0
2008-06-24 02:55:00,81.724,81.739,81.724,81.739,12800000.0
2008-06-24 02:56:00,81.73,81.73,81.722,81.725,22400000.0
2008-06-24 02:57:00,81.734,81.759,81.734,81.759,11200000.0
2008-06-24 02:58:00,81.759,81.759,81.747,81.751,9600000.0
2008-06-24 02:59:00,81.747,81.76,81.743,81.747,16000000.0
2008-06-24 03:00:00,81.725,81.731,81.725,81.728,11200000.0
2008-06-24 03:01:00,81.739,81.742,81.73,81.73,12800000.0
2008-06-24 03:02:00,81.737,81.75,81.737,81.75,12800000.0
2008-06-24 03:03:00,81.748,81.758,81.747,81.748,12800000.0
2008-06-24 03:04:00,81.742,81.75,81.738,81.744,28800000.0
2008-06-24 03:05:00,81.755,81.762,81.752,81.753,17600000.0
2008-06-24 03:06:00,81.75,81.75,81.73,81.73,17600000.0
2008-06-24 03:07:00,81.729,81.741,81.729,81.739,11200000.0
2008-06-24 03:08:00,81.743,81.75,81.738,81.745,17600000.0
2008-06-24 03:09:00,81.747,81.763,81.746,81.759,14400000.0
2008-06-24 03:10:00,81.744,81.75,81.737,81.737,16400000.0
2008-06-24 03:11:00,81.716,81.719,81.703,81.718,12800000.0
2008-06-24 03:12:00,81.725,81.74,81.724,81.734,12800000.0
2008-06-24 03:13:00,81.742,81.742,81.721,81.721,14400000.0
2008-06-24 03:14:00,81.71,81.71,81.695,81.699,11200000.0
2008-06-24 03:15:00,81.713,81.726,81.703,81.72,17600000.0
2008-06-24 03:16:00,81.715,81.715,81.704,81.704,11200000.0
2008-06-24 03:17:00,81.715,81.72,81.705,81.705,12800000.0
2008-06-24 03:18:00,81.711,81.717,81.71,81.714,12800000.0
2008-06-24 03:19:00,81.709,81.713,81.7,81.702,16000000.0
2008-06-24 03:20:00,81.705,81.714,81.705,81.711,9600000.0
2008-06-24 03:21:00,81.711,81.723,81.711,81.719,11200000.0
2008-06-24 03:22:00,81.687,81.725,81.687,81.725,12800000.0
2008-06-24 03:23:00,81.714,81.72,81.708,81.72,17600000.0
2008-06-24 03:24:00,81.717,81.733,81.704,81.714,28800000.0
2008-06-24 03:25:00,81.729,81.739,81.726,81.739,19200000.0
2008-06-24 03:26:00,81.734,81.741,81.731,81.731,12800000.0
2008-06-24 03:27:00,81.741,81.764,81.738,81.764,12800000.0
2008-06-24 03:28:00,81.771,81.777,81.769,81.777,11200000.0
2008-06-24 03:29:00,81.785,81.785,81.751,81.751,11200000.0
2008-06-24 03:30:00,81.763,81.765,81.749,81.765,12800000.0
2008-06-24 03:31:00,81.753,81.753,81.739,81.739,32000000.0
2008-06-24 03:32:00,81.731,81.754,81.729,81.739,17600000.0
2008-06-24 03:33:00,81.736,81.739,81.734,81.738,12800000.0
2008-06-24 03:34:00,81.739,81.739,81.727,81.729,12800000.0
2008-06-24 03:35:00,81.735,81.738,81.723,81.725,14400000.0
2008-06-24 03:36:00,81.718,81.74,81.718,81.74,11200000.0
2008-06-24 03:37:00,81.729,81.746,81.718,81.718,17400000.0
2008-06-24 03:38:00,81.699,81.704,81.688,81.689,12800000.0
2008-06-24 03:39:00,81.676,81.681,81.675,81.681,17600000.0
2008-06-24 03:40:00,81.689,81.689,81.683,81.689,12800000.0
2008-06-24 03:41:00,81.709,81.709,81.693,81.703,12800000.0
2008-06-24 03:42:00,81.682,81.696,81.658,81.658,17600000.0
2008-06-24 03:43:00,81.662,81.669,81.66,81.661,14400000.0
2008-06-24 03:44:00,81.655,81.673,81.655,81.673,28800000.0
2008-06-24 03:45:00,81.679,81.692,81.679,81.688,14400000.0
2008-06-24 03:46:00,81.685,81.685,81.673,81.673,12800000.0
2008-06-24 03:47:00,81.658,81.664,81.656,81.656,12800000.0
2008-06-24 03:48:00,81.657,81.663,81.651,81.661,16000000.0
2008-06-24 03:49:00,81.679,81.679,81.669,81.672,12800000.0
2008-06-24 03:50:00,81.671,81.671,81.65,81.66,12800000.0
2008-06-24 03:51:00,81.645,81.649,81.629,81.629,12800000.0
2008-06-24 03:52:00,81.64,81.648,81.64,81.648,12800000.0
2008-06-24 03:53:00,81.641,81.662,81.641,81.662,11200000.0
2008-06-24 03:54:00,81.656,81.656,81.634,81.64,10000000.0
2008-06-24 03:55:00,81.64,81.644,81.628,81.628,9600000.0
2008-06-24 03:56:00,81.644,81.662,81.644,81.66,12800000.0
2008-06-24 03:57:00,81.645,81.656,81.612,81.635,11200000.0
2008-06-24 03:58:00,81.619,81.645,81.619,81.641,12800000.0
2008-06-24 03:59:00,81.656,81.665,81.652,81.652,17600000.0
2008-06-24 04:00:00,81.654,81.656,81.645,81.651,14800000.0
2008-06-24 04:01:00,81.645,81.645,81.623,81.631,11200000.0
2008-06-24 04:02:00,81.634,81.64,81.624,81.64,12800000.0
2008-06-24 04:03:00,81.552,81.643,81.552,81.643,11200000.0
2008-06-24 04:04:00,81.638,81.659,81.629,81.635,12200000.0
2008-06-24 04:05:00,81.647,81.65,81.614,81.646,14400000.0
2008-06-24 04:06:00,81.643,81.643,81.638,81.639,14400000.0
2008-06-24 04:07:00,81.649,81.663,81.645,81.663,12800000.0
2008-06-24 04:08:00,81.682,81.693,81.678,81.689,12800000.0
2008-06-24 04:09:00,81.69,81.708,81.69,81.708,11200000.0
2008-06-24 04:10:00,81.712,81.722,81.71,81.722,16000000.0
2008-06-24 04:11:00,81.722,81.767,81.722,81.767,17600000.0
2008-06-24 04:12:00,81.759,81.759,81.741,81.752,12800000.0
2008-06-24 04:13:00,81.753,81.755,81.746,81.746,17600000.0
2008-06-24 04:14:00,81.751,81.759,81.742,81.753,11600000.0
2008-06-24 04:15:00,81.753,81.753,81.739,81.753,15400000.0
2008-06-24 04:16:00,81.743,81.743,81.719,81.73,13800000.0
2008-06-24 04:17:00,81.754,81.776,81.748,81.748,18000000.0
2008-06-24 04:18:00,81.747,81.765,81.746,81.765,12800000.0
2008-06-24 04:19:00,81.752,81.752,81.73,81.731,35200000.0
2008-06-24 04:20:00,81.733,81.739,81.73,81.739,12800000.0
2008-06-24 04:21:00,81.722,81.722,81.691,81.691,11600000.0
2008-06-24 04:22:00,81.711,81.711,81.7,81.708,12800000.0
2008-06-24 04:23:00,81.704,81.708,81.699,81.699,12800000.0
2008-06-24 04:24:00,81.697,81.725,81.697,81.725,16000000.0
2008-06-24 04:25:00,81.738,81.742,81.716,81.716,16000000.0
2008-06-24 04:26:00,81.7,81.732,81.7,81.732,12800000.0
2008-06-24 04:27:00,81.735,81.748,81.735,81.739,17600000.0
2008-06-24 04:28:00,81.729,81.745,81.728,81.738,12800000.0
2008-06-24 04:29:00,81.746,81.755,81.744,81.744,15400000.0
2008-06-24 04:30:00,81.754,81.761,81.749,81.751,11200000.0
2008-06-24 04:31:00,81.762,81.764,81.762,81.764,3200000.0
2008-06-24 04:32:00,81.776,81.781,81.768,81.768,17600000.0
2008-06-24 04:33:00,81.76,81.76,81.75,81.757,12800000.0
2008-06-24 04:34:00,81.748,81.749,81.739,81.748,14400000.0
2008-06-24 04:35:00,81.754,81.758,81.749,81.754,11200000.0
2008-06-24 04:36:00,81.747,81.747,81.736,81.736,11200000.0
2008-06-24 04:37:00,81.732,81.739,81.727,81.727,8000000.0
2008-06-24 04:38:00,81.722,81.722,81.697,81.697,16400000.0
2008-06-24 04:39:00,81.715,81.716,81.699,81.713,14400000.0
2008-06-24 04:40:00,81.735,81.752,81.731,81.752,12800000.0
2008-06-24 04:41:00,81.766,81.769,81.76,81.763,11200000.0
2008-06-24 04:42:00,81.753,81.758,81.749,81.752,11200000.0
2008-06-24 04:43:00,81.745,81.745,81.72,81.722,17600000.0
2008-06-24 04:44:00,81.759,81.759,81.726,81.726,11200000.0
2008-06-24 04:45:00,81.733,81.764,81.733,81.759,17600000.0
2008-06-24 04:46:00,81.754,81.762,81.754,81.757,12800000.0
2008-06-24 04:47:00,81.762,81.762,81.742,81.742,16000000.0
2008-06-24 04:48:00,81.731,81.746,81.731,81.746,11200000.0
2008-06-24 04:49:00,81.744,81.752,81.741,81.752,12800000.0
2008-06-24 04:50:00,81.749,81.754,81.735,81.735,17600000.0
2008-06-24 04:51:00,81.735,81.735,81.722,81.722,16000000.0
2008-06-24 04:52:00,81.727,81.727,81.721,81.721,12800000.0
2008-06-24 04:53:00,81.722,81.732,81.718,81.732,12800000.0
2008-06-24 04:54:00,81.726,81.727,81.719,81.725,33600000.0
2008-06-24 04:55:00,81.744,81.744,81.721,81.726,11200000.0
2008-06-24 04:56:00,81.743,81.747,81.729,81.729,16000000.0
2008-06-24 04:57:00,81.725,81.739,81.725,81.725,17600000.0
2008-06-24 04:58:00,81.723,81.726,81.719,81.726,14400000.0
2008-06-24 04:59:00,81.732,81.737,81.723,81.737,17000000.0
2008-06-24 05:00:00,81.732,81.74,81.73,81.734,18000000.0
2008-06-24 05:01:00,81.727,81.732,81.724,81.725,14400000.0
2008-06-24 05:02:00,81.729,81.749,81.729,81.746,17600000.0
2008-06-24 05:03:00,81.749,81.749,81.73,81.73,17600000.0
2008-06-24 05:04:00,81.732,81.732,81.719,81.719,12800000.0
2008-06-24 05:05:00,81.734,81.734,81.723,81.726,12800000.0
2008-06-24 05:06:00,81.721,81.722,81.719,81.721,6400000.0
2008-06-24 05:07:00,81.711,81.721,81.701,81.708,11200000.0
2008-06-24 05:08:00,81.714,81.721,81.711,81.715,11200000.0
2008-06-24 05:09:00,81.717,81.717,81.707,81.712,11200000.0
2008-06-24 05:10:00,81.703,81.711,81.703,81.711,12800000.0
2008-06-24 05:11:00,81.727,81.727,81.711,81.711,11200000.0
2008-06-24 05:12:00,81.712,81.724,81.712,81.714,17600000.0
2008-06-24 05:13:00,81.725,81.725,81.712,81.719,11200000.0
2008-06-24 05:14:00,81.712,81.723,81.711,81.721,16000000.0
2008-06-24 05:15:00,81.722,81.726,81.718,81.725,12800000.0
2008-06-24 05:16:00,81.737,81.744,81.73,81.73,16000000.0
2008-06-24 05:17:00,81.739,81.746,81.722,81.744,12800000.0
2008-06-24 05:18:00,81.73,81.744,81.73,81.743,11200000.0
2008-06-24 05:19:00,81.746,81.756,81.746,81.752,18000000.0
2008-06-24 05:20:00,81.754,81.754,81.742,81.742,12800000.0
2008-06-24 05:21:00,81.752,81.754,81.74,81.754,17600000.0
2008-06-24 05:22:00,81.751,81.753,81.744,81.75,25600000.0
2008-06-24 05:23:00,81.745,81.746,81.741,81.741,42600000.0
2008-06-24 05:24:00,81.742,81.743,81.733,81.738,12800000.0
2008-06-24 05:25:00,81.741,81.741,81.72,81.739,12800000.0
2008-06-24 05:26:00,81.716,81.734,81.716,81.719,11200000.0
2008-06-24 05:27:00,81.725,81.732,81.716,81.72,12800000.0
2008-06-24 05:28:00,81.719,81.729,81.719,81.729,11200000.0
2008-06-24 05:29:00,81.739,81.743,81.73,81.739,17600000.0
2008-06-24 05:30:00,81.727,81.732,81.722,81.727,16000000.0
2008-06-24 05:31:00,81.691,81.704,81.691,81.692,11200000.0
2008-06-24 05:32:00,81.673,81.695,81.673,81.695,12800000.0
2008-06-24 05:33:00,81.7,81.71,81.7,81.71,11200000.0
2008-06-24 05:34:00,81.706,81.706,81.695,81.697,16000000.0
2008-06-24 05:35:00,81.696,81.703,81.696,81.699,10600000.0
2008-06-24 05:36:00,81.709,81.709,81.695,81.707,12800000.0
2008-06-24 05:37:00,81.71,81.714,81.706,81.706,12200000.0
2008-06-24 05:38:00,81.711,81.734,81.711,81.732,8000000.0
2008-06-24 05:39:00,81.742,81.742,81.727,81.728,12800000.0
2008-06-24 05:40:00,81.728,81.729,81.723,81.729,12800000.0
2008-06-24 05:41:00,81.728,81.732,81.714,81.727,10600000.0
2008-06-24 05:42:00,81.728,81.738,81.718,81.738,11200000.0
2008-06-24 05:43:00,81.741,81.741,81.714,81.714,17600000.0
2008-06-24 05:44:00,81.708,81.721,81.708,81.721,14800000.0
2008-06-24 05:45:00,81.721,81.73,81.713,81.713,12800000.0
2008-06-24 05:46:00,81.725,81.731,81.714,81.714,13200000.0
2008-06-24 05:47:00,81.722,81.722,81.713,81.714,12800000.0
2008-06-24 05:48:00,81.719,81.731,81.718,81.726,11200000.0
2008-06-24 05:49:00,81.716,81.719,81.711,81.711,12800000.0
2008-06-24 05:50:00,81.709,81.709,81.688,81.695,12800000.0
2008-06-24 05:51:00,81.706,81.71,81.689,81.705,16000000.0
2008-06-24 05:52:00,81.711,81.711,81.702,81.705,16000000.0
2008-06-24 05:53:00,81.711,81.719,81.703,81.703,12800000.0
2008-06-24 05:54:00,81.707,81.719,81.705,81.709,11200000.0
2008-06-24 05:55:00,81.715,81.73,81.715,81.73,16000000.0
2008-06-24 05:56:00,81.727,81.735,81.722,81.735,17000000.0
2008-06-24 05:57:00,81.746,81.755,81.746,81.755,11200000.0
2008-06-24 05:58:00,81.743,81.76,81.743,81.755,11200000.0
2008-06-24 05:59:00,81.756,81.762,81.752,81.759,17600000.0
2008-06-24 06:00:00,81.745,81.753,81.744,81.746,12800000.0
2008-06-24 06:01:00,81.727,81.727,81.708,81.708,8000000.0
2008-06-24 06:02:00,81.708,81.719,81.708,81.708,17600000.0
2008-06-24 06:03:00,81.688,81.703,81.685,81.703,12800000.0
2008-06-24 06:04:00,81.701,81.72,81.701,81.719,12800000.0
2008-06-24 06:05:00,81.725,81.725,81.72,81.723,11200000.0
2008-06-24 06:06:00,81.719,81.738,81.719,81.738,11200000.0
2008-06-24 06:07:00,81.734,81.735,81.73,81.731,11200000.0
2008-06-24 06:08:00,81.71,81.728,81.71,81.724,17600000.0
2008-06-24 06:09:00,81.711,81.722,81.701,81.72,12800000.0
2008-06-24 06:10:00,81.705,81.707,81.701,81.701,11200000.0
2008-06-24 06:11:00,81.709,81.723,81.7,81.719,35200000.0
2008-06-24 06:12:00,81.713,81.714,81.703,81.714,11200000.0
2008-06-24 06:13:00,81.726,81.726,81.718,81.718,14400000.0
2008-06-24 06:14:00,81.711,81.721,81.709,81.721,17600000.0
2008-06-24 06:15:00,81.724,81.726,81.705,81.711,17600000.0
2008-06-24 06:16:00,81.705,81.71,81.697,81.707,14800000.0
2008-06-24 06:17:00,81.705,81.706,81.682,81.706,14400000.0
2008-06-24 06:18:00,81.7,81.713,81.62,81.703,11200000.0
2008-06-24 06:19:00,81.703,81.703,81.676,81.676,9600000.0
2008-06-24 06:20:00,81.668,81.668,81.658,81.658,12800000.0
2008-06-24 06:21:00,81.683,81.695,81.682,81.695,14400000.0
2008-06-24 06:22:00,81.698,81.699,81.676,81.69,16000000.0
2008-06-24 06:23:00,81.692,81.701,81.69,81.693,11200000.0
2008-06-24 06:24:00,81.677,81.686,81.673,81.685,14400000.0
2008-06-24 06:25:00,81.688,81.703,81.688,81.695,17600000.0
2008-06-24 06:26:00,81.672,81.689,81.672,81.689,11200000.0
2008-06-24 06:27:00,81.69,81.699,81.688,81.699,14400000.0
2008-06-24 06:28:00,81.673,81.696,81.673,81.691,16000000.0
2008-06-24 06:29:00,81.695,81.696,81.689,81.694,12800000.0
2008-06-24 06:30:00,81.695,81.698,81.691,81.698,26600000.0
2008-06-24 06:31:00,81.699,81.709,81.69,81.703,11200000.0
2008-06-24 06:32:00,81.699,81.699,81.692,81.693,22400000.0
2008-06-24 06:33:00,81.69,81.69,81.681,81.683,24000000.0
2008-06-24 06:34:00,81.675,81.685,81.672,81.685,17600000.0
2008-06-24 06:35:00,81.685,81.695,81.685,81.694,11200000.0
2008-06-24 06:36:00,81.684,81.684,81.657,81.665,12800000.0
2008-06-24 06:37:00,81.663,81.671,81.658,81.658,12200000.0
2008-06-24 06:38:00,81.668,81.674,81.666,81.674,8000000.0
2008-06-24 06:39:00,81.677,81.678,81.644,81.644,14400000.0
2008-06-24 06:40:00,81.661,81.672,81.661,81.662,11200000.0
2008-06-24 06:41:00,81.651,81.662,81.651,81.653,8000000.0
2008-06-24 06:42:00,81.664,81.664,81.642,81.656,14400000.0
2008-06-24 06:43:00,81.637,81.642,81.635,81.642,19200000.0
2008-06-24 06:44:00,81.642,81.651,81.636,81.651,11200000.0
2008-06-24 06:45:00,81.648,81.648,81.626,81.636,12800000.0
2008-06-24 06:46:00,81.62,81.626,81.616,81.616,16000000.0
2008-06-24 06:47:00,81.621,81.625,81.616,81.624,12800000.0
2008-06-24 06:48:00,81.628,81.637,81.618,81.629,13200000.0
2008-06-24 06:49:00,81.629,81.636,81.629,81.629,12800000.0
2008-06-24 06:50:00,81.616,81.638,81.612,81.638,9600000.0
2008-06-24 06:51:00,81.63,81.634,81.627,81.634,15400000.0
2008-06-24 06:52:00,81.632,81.643,81.619,81.643,13800000.0
2008-06-24 06:53:00,81.647,81.655,81.644,81.644,12800000.0
2008-06-24 06:54:00,81.652,81.659,81.639,81.639,12800000.0
2008-06-24 06:55:00,81.64,81.647,81.63,81.647,16000000.0
2008-06-24 06:56:00,81.65,81.657,81.646,81.656,12200000.0
2008-06-24 06:57:00,81.659,81.672,81.659,81.667,16000000.0
2008-06-24 06:58:00,81.658,81.672,81.658,81.668,11200000.0
2008-06-24 06:59:00,81.676,81.68,81.673,81.673,17600000.0
2008-06-24 07:00:00,81.677,81.684,81.677,81.681,11200000.0
2008-06-24 07:01:00,81.672,81.684,81.666,81.666,16000000.0
2008-06-24 07:02:00,81.669,81.683,81.669,81.679,12800000.0
2008-06-24 07:03:00,81.676,81.68,81.676,81.68,12800000.0
2008-06-24 07:04:00,81.681,81.681,81.662,81.669,11200000.0
2008-06-24 07:05:00,81.676,81.688,81.669,81.669,12800000.0
2008-06-24 07:06:00,81.677,81.677,81.67,81.671,16000000.0
2008-06-24 07:07:00,81.682,81.688,81.676,81.677,12800000.0
2008-06-24 07:08:00,81.698,81.7,81.692,81.692,28800000.0
2008-06-24 07:09:00,81.685,81.688,81.673,81.686,16000000.0
2008-06-24 07:10:00,81.681,81.682,81.652,81.652,11200000.0
2008-06-24 07:11:00,81.639,81.639,81.628,81.637,18000000.0
2008-06-24 07:12:00,81.626,81.641,81.626,81.641,8000000.0
2008-06-24 07:13:00,81.644,81.645,81.626,81.645,14400000.0
2008-06-24 07:14:00,81.639,81.657,81.639,81.657,12800000.0
2008-06-24 07:15:00,81.654,81.657,81.647,81.647,11200000.0
2008-06-24 07:16:00,81.642,81.654,81.642,81.654,14400000.0
2008-06-24 07:17:00,81.653,81.661,81.652,81.659,11200000.0
2008-06-24 07:18:00,81.651,81.653,81.64,81.647,14400000.0
2008-06-24 07:19:00,81.654,81.663,81.65,81.656,11200000.0
2008-06-24 07:20:00,81.664,81.671,81.664,81.668,14400000.0
2008-06-24 07:21:00,81.662,81.664,81.651,81.651,12800000.0
2008-06-24 07:22:00,81.624,81.653,81.624,81.653,8000000.0
2008-06-24 07:23:00,81.657,81.667,81.653,81.659,16000000.0
2008-06-24 07:24:00,81.664,81.664,81.656,81.66,11200000.0
2008-06-24 07:25:00,81.654,81.66,81.652,81.656,11200000.0
2008-06-24 07:26:00,81.659,81.659,81.648,81.654,12800000.0
2008-06-24 07:27:00,81.64,81.64,81.627,81.631,12800000.0
2008-06-24 07:28:00,81.628,81.63,81.621,81.63,8000000.0
2008-06-24 07:29:00,81.631,81.64,81.628,81.64,27200000.0
2008-06-24 07:30:00,81.638,81.641,81.631,81.631,12800000.0
2008-06-24 07:31:00,81.645,81.648,81.636,81.648,11200000.0
2008-06-24 07:32:00,81.636,81.651,81.636,81.649,12800000.0
2008-06-24 07:33:00,81.638,81.641,81.635,81.64,16000000.0
2008-06-24 07:34:00,81.636,81.636,81.621,81.621,11200000.0
2008-06-24 07:35:00,81.632,81.636,81.628,81.636,16000000.0
2008-06-24 07:36:00,81.634,81.645,81.633,81.642,12800000.0
2008-06-24 07:37:00,81.661,81.665,81.655,81.655,14400000.0
2008-06-24 07:38:00,81.675,81.675,81.637,81.65,16000000.0
2008-06-24 07:39:00,81.654,81.654,81.631,81.631,19200000.0
2008-06-24 07:40:00,81.647,81.647,81.615,81.615,11200000.0
2008-06-24 07:41:00,81.628,81.628,81.613,81.613,32000000.0
2008-06-24 07:42:00,81.619,81.624,81.61,81.624,33600000.0
2008-06-24 07:43:00,81.642,81.648,81.641,81.645,28800000.0
2008-06-24 07:44:00,81.66,81.673,81.654,81.654,17600000.0
2008-06-24 07:45:00,81.651,81.653,81.59,81.652,14400000.0
2008-06-24 07:46:00,81.656,81.677,81.652,81.677,27200000.0
2008-06-24 07:47:00,81.682,81.69,81.68,81.689,11200000.0
2008-06-24 07:48:00,81.696,81.704,81.696,81.7,11200000.0
2008-06-24 07:49:00,81.693,81.695,81.672,81.684,16000000.0
2008-06-24 07:50:00,81.693,81.693,81.679,81.683,11200000.0
2008-06-24 07:51:00,81.686,81.694,81.68,81.689,37800000.0
2008-06-24 07:52:00,81.681,81.692,81.681,81.692,9600000.0
2008-06-24 07:53:00,81.703,81.719,81.703,81.719,11200000.0
2008-06-24 07:54:00,81.732,81.742,81.731,81.731,12800000.0
2008-06-24 07:55:00,81.728,81.744,81.728,81.736,30400000.0
2008-06-24 07:56:00,81.75,81.75,81.74,81.742,16000000.0
2008-06-24 07:57:00,81.748,81.748,81.739,81.739,17600000.0
2008-06-24 07:58:00,81.745,81.754,81.745,81.75,11200000.0
2008-06-24 07:59:00,81.753,81.763,81.748,81.763,17600000.0
2008-06-24 08:00:00,81.757,81.757,81.745,81.756,13200000.0
2008-06-24 08:01:00,81.762,81.774,81.762,81.772,11200000.0
2008-06-24 08:02:00,81.75,81.757,81.744,81.744,12800000.0
2008-06-24 08:03:00,81.729,81.729,81.712,81.714,16400000.0
2008-06-24 08:04:00,81.723,81.723,81.703,81.717,10600000.0
2008-06-24 08:05:00,81.734,81.741,81.73,81.73,12800000.0
2008-06-24 08:06:00,81.73,81.73,81.724,81.73,12800000.0
2008-06-24 08:07:00,81.735,81.744,81.724,81.731,16000000.0
2008-06-24 08:08:00,81.763,81.766,81.751,81.751,12800000.0
2008-06-24 08:09:00,81.75,81.75,81.74,81.74,12800000.0
2008-06-24 08:10:00,81.74,81.764,81.74,81.764,30400000.0
2008-06-24 08:11:00,81.769,81.777,81.764,81.777,12800000.0
2008-06-24 08:12:00,81.779,81.779,81.767,81.777,17600000.0
2008-06-24 08:13:00,81.786,81.8,81.786,81.8,14400000.0
2008-06-24 08:14:00,81.818,81.818,81.793,81.804,16000000.0
2008-06-24 08:15:00,81.793,81.794,81.779,81.787,11200000.0
2008-06-24 08:16:00,81.791,81.801,81.789,81.789,19200000.0
2008-06-24 08:17:00,81.774,81.774,81.765,81.765,11200000.0
2008-06-24 08:18:00,81.762,81.762,81.75,81.751,11200000.0
2008-06-24 08:19:00,81.748,81.748,81.735,81.735,11200000.0
2008-06-24 08:20:00,81.753,81.763,81.753,81.757,12800000.0
2008-06-24 08:21:00,81.764,81.788,81.764,81.788,11200000.0
2008-06-24 08:22:00,81.795,81.815,81.795,81.806,11200000.0
2008-06-24 08:23:00,81.801,81.801,81.789,81.799,16000000.0
2008-06-24 08:24:00,81.784,81.784,81.753,81.753,17600000.0
2008-06-24 08:25:00,81.757,81.765,81.752,81.752,13200000.0
2008-06-24 08:26:00,81.75,81.762,81.75,81.762,11200000.0
2008-06-24 08:27:00,81.758,81.767,81.758,81.764,11200000.0
2008-06-24 08:28:00,81.768,81.769,81.761,81.765,12800000.0
2008-06-24 08:29:00,81.774,81.776,81.77,81.773,11200000.0
2008-06-24 08:30:00,81.762,81.765,81.752,81.752,12200000.0
2008-06-24 08:31:00,81.758,81.759,81.738,81.746,12800000.0
2008-06-24 08:32:00,81.726,81.726,81.705,81.719,14400000.0
2008-06-24 08:33:00,81.717,81.717,81.702,81.702,41600000.0
2008-06-24 08:34:00,81.704,81.725,81.702,81.702,11200000.0
2008-06-24 08:35:00,81.726,81.733,81.722,81.733,47400000.0
2008-06-24 08:36:00,81.723,81.728,81.713,81.728,16000000.0
2008-06-24 08:37:00,81.734,81.742,81.73,81.742,14400000.0
2008-06-24 08:38:00,81.748,81.755,81.746,81.755,17600000.0
2008-06-24 08:39:00,81.765,81.791,81.765,81.791,14400000.0
2008-06-24 08:40:00,81.804,81.818,81.801,81.818,11200000.0
2008-06-24 08:41:00,81.821,81.827,81.821,81.823,32000000.0
2008-06-24 08:42:00,81.812,81.823,81.812,81.823,14400000.0
2008-06-24 08:43:00,81.823,81.844,81.823,81.843,12800000.0
2008-06-24 08:44:00,81.839,81.846,81.832,81.833,16000000.0
2008-06-24 08:45:00,81.843,81.857,81.824,81.824,12800000.0
2008-06-24 08:46:00,81.817,81.817,81.798,81.808,12800000.0
2008-06-24 08:47:00,81.808,81.813,81.808,81.81,24000000.0
2008-06-24 08:48:00,81.799,81.813,81.796,81.813,30400000.0
2008-06-24 08:49:00,81.816,81.816,81.808,81.815,8000000.0
2008-06-24 08:50:00,81.817,81.818,81.8,81.8,12800000.0
2008-06-24 08:51:00,81.802,81.818,81.802,81.809,22800000.0
2008-06-24 08:52:00,81.799,81.806,81.794,81.794,34000000.0
2008-06-24 08:53:00,81.79,81.791,81.777,81.79,56000000.0
2008-06-24 08:54:00,81.798,81.801,81.794,81.801,22400000.0
2008-06-24 08:55:00,81.806,81.813,81.802,81.81,18000000.0
2008-06-24 08:56:00,81.829,81.847,81.829,81.847,14400000.0
2008-06-24 08:57:00,81.853,81.856,81.849,81.853,43200000.0
2008-06-24 08:58:00,81.844,81.86,81.844,81.86,19200000.0
2008-06-24 08:59:00,81.88,81.883,81.86,81.86,14400000.0
2008-06-24 09:00:00,81.858,81.865,81.854,81.865,32000000.0
2008-06-24 09:01:00,81.866,81.881,81.866,81.881,31400000.0
2008-06-24 09:02:00,81.881,81.881,81.849,81.876,19200000.0
2008-06-24 09:03:00,81.874,81.874,81.861,81.869,15400000.0
2008-06-24 09:04:00,81.869,81.875,81.862,81.867,22400000.0
2008-06-24 09:05:00,81.867,81.867,81.86,81.866,19200000.0
2008-06-24 09:06:00,81.859,81.865,81.854,81.854,30400000.0
2008-06-24 09:07:00,81.852,81.879,81.852,81.87,19200000.0
2008-06-24 09:08:00,81.877,81.878,81.865,81.871,12800000.0
2008-06-24 09:09:00,81.885,81.885,81.879,81.883,45800000.0
2008-06-24 09:10:00,81.881,81.881,81.855,81.863,24400000.0
2008-06-24 09:11:00,81.863,81.879,81.863,81.877,28800000.0
2008-06-24 09:12:00,81.872,81.877,81.853,81.866,13800000.0
2008-06-24 09:13:00,81.869,81.869,81.854,81.855,13200000.0
2008-06-24 09:14:00,81.833,81.833,81.802,81.816,12800000.0
2008-06-24 09:15:00,81.817,81.837,81.817,81.837,30400000.0
2008-06-24 09:16:00,81.84,81.843,81.823,81.828,49600000.0
2008-06-24 09:17:00,81.824,81.841,81.824,81.833,78800000.0
2008-06-24 09:18:00,81.825,81.825,81.803,81.804,70800000.0
2008-06-24 09:19:00,81.818,81.826,81.785,81.792,65400000.0
2008-06-24 09:20:00,81.808,81.808,81.798,81.804,75600000.0
2008-06-24 09:21:00,81.791,81.813,81.791,81.808,49600000.0
2008-06-24 09:22:00,81.807,81.807,81.785,81.791,36800000.0
2008-06-24 09:23:00,81.792,81.809,81.789,81.809,68800000.0
2008-06-24 09:24:00,81.823,81.831,81.818,81.818,44000000.0
2008-06-24 09:25:00,81.81,81.81,81.79,81.793,19200000.0
2008-06-24 09:26:00,81.793,81.809,81.784,81.793,32400000.0
2008-06-24 09:27:00,81.787,81.794,81.772,81.789,70400000.0
2008-06-24 09:28:00,81.789,81.789,81.773,81.775,10600000.0
2008-06-24 09:29:00,81.791,81.801,81.787,81.801,36200000.0
2008-06-24 09:30:00,81.814,81.815,81.805,81.815,25600000.0
2008-06-24 09:31:00,81.816,81.816,81.804,81.804,12800000.0
2008-06-24 09:32:00,81.801,81.809,81.782,81.809,33600000.0
2008-06-24 09:33:00,81.815,81.827,81.811,81.827,30400000.0
2008-06-24 09:34:00,81.823,81.829,81.813,81.82,33600000.0
2008-06-24 09:35:00,81.802,81.826,81.802,81.826,52800000.0
2008-06-24 09:36:00,81.824,81.824,81.787,81.788,46400000.0
2008-06-24 09:37:00,81.772,81.78,81.771,81.777,33600000.0
2008-06-24 09:38:00,81.77,81.78,81.767,81.767,12800000.0
2008-06-24 09:39:00,81.764,81.776,81.764,81.77,43600000.0
2008-06-24 09:40:00,81.765,81.787,81.765,81.787,46400000.0
2008-06-24 09:41:00,81.786,81.788,81.766,81.766,30400000.0
2008-06-24 09:42:00,81.758,81.758,81.742,81.748,43200000.0
2008-06-24 09:43:00,81.766,81.785,81.766,81.78,56000000.0
2008-06-24 09:44:00,81.789,81.8,81.789,81.797,30800000.0
2008-06-24 09:45:00,81.776,81.778,81.765,81.775,19200000.0
2008-06-24 09:46:00,81.768,81.784,81.743,81.767,27200000.0
2008-06-24 09:47:00,81.775,81.776,81.771,81.776,12800000.0
2008-06-24 09:48:00,81.779,81.779,81.765,81.775,12800000.0
2008-06-24 09:49:00,81.771,81.773,81.756,81.773,16000000.0
2008-06-24 09:50:00,81.767,81.767,81.747,81.756,33600000.0
2008-06-24 09:51:00,81.762,81.762,81.75,81.756,84800000.0
2008-06-24 09:52:00,81.756,81.763,81.754,81.763,10600000.0
2008-06-24 09:53:00,81.766,81.766,81.742,81.749,30400000.0
2008-06-24 09:54:00,81.76,81.777,81.76,81.777,12800000.0
2008-06-24 09:55:00,81.78,81.78,81.755,81.76,33000000.0
2008-06-24 09:56:00,81.752,81.752,81.738,81.739,36200000.0
2008-06-24 09:57:00,81.736,81.744,81.734,81.744,24000000.0
2008-06-24 09:58:00,81.744,81.744,81.732,81.732,32000000.0
2008-06-24 09:59:00,81.727,81.73,81.722,81.725,51200000.0
2008-06-24 10:00:00,81.718,81.741,81.718,81.741,62800000.0
2008-06-24 10:01:00,81.736,81.745,81.728,81.728,17600000.0
2008-06-24 10:02:00,81.717,81.733,81.717,81.72,36200000.0
2008-06-24 10:03:00,81.722,81.734,81.722,81.729,44800000.0
2008-06-24 10:04:00,81.747,81.771,81.747,81.771,40000000.0
2008-06-24 10:05:00,81.782,81.782,81.766,81.771,37800000.0
2008-06-24 10:06:00,81.756,81.756,81.743,81.754,33600000.0
2008-06-24 10:07:00,81.766,81.766,81.758,81.764,43200000.0
2008-06-24 10:08:00,81.774,81.78,81.77,81.77,49600000.0
2008-06-24 10:09:00,81.782,81.783,81.776,81.777,12800000.0
2008-06-24 10:10:00,81.773,81.773,81.756,81.758,46400000.0
2008-06-24 10:11:00,81.75,81.76,81.748,81.748,57600000.0
2008-06-24 10:12:00,81.737,81.751,81.737,81.741,58000000.0
2008-06-24 10:13:00,81.74,81.751,81.74,81.75,41400000.0
2008-06-24 10:14:00,81.747,81.77,81.742,81.742,29800000.0
2008-06-24 10:15:00,81.75,81.75,81.733,81.739,30400000.0
2008-06-24 10:16:00,81.751,81.757,81.745,81.755,17600000.0
2008-06-24 10:17:00,81.753,81.761,81.753,81.76,12800000.0
2008-06-24 10:18:00,81.762,81.774,81.749,81.749,12800000.0
2008-06-24 10:19:00,81.738,81.742,81.732,81.737,75200000.0
2008-06-24 10:20:00,81.745,81.747,81.735,81.745,16000000.0
2008-06-24 10:21:00,81.749,81.758,81.747,81.747,35200000.0
2008-06-24 10:22:00,81.745,81.745,81.735,81.735,15400000.0
2008-06-24 10:23:00,81.738,81.749,81.738,81.741,33600000.0
2008-06-24 10:24:00,81.751,81.751,81.74,81.741,43200000.0
2008-06-24 10:25:00,81.755,81.773,81.754,81.77,64000000.0
2008-06-24 10:26:00,81.767,81.767,81.755,81.755,36800000.0
2008-06-24 10:27:00,81.761,81.777,81.761,81.767,51600000.0
2008-06-24 10:28:00,81.769,81.78,81.768,81.779,88800000.0
2008-06-24 10:29:00,81.784,81.793,81.779,81.789,17600000.0
2008-06-24 10:30:00,81.794,81.794,81.767,81.767,27200000.0
2008-06-24 10:31:00,81.761,81.768,81.757,81.768,32000000.0
2008-06-24 10:32:00,81.758,81.781,81.758,81.775,46400000.0
2008-06-24 10:33:00,81.777,81.779,81.77,81.776,35200000.0
2008-06-24 10:34:00,81.764,81.764,81.741,81.741,17600000.0
2008-06-24 10:35:00,81.741,81.76,81.737,81.76,12800000.0
2008-06-24 10:36:00,81.758,81.758,81.741,81.741,11200000.0
2008-06-24 10:37:00,81.745,81.745,81.738,81.74,18600000.0
2008-06-24 10:38:00,81.742,81.754,81.74,81.754,28800000.0
2008-06-24 10:39:00,81.756,81.769,81.75,81.75,16000000.0
2008-06-24 10:40:00,81.749,81.749,81.735,81.735,24000000.0
2008-06-24 10:41:00,81.738,81.756,81.738,81.744,57600000.0
2008-06-24 10:42:00,81.742,81.75,81.734,81.739,38400000.0
2008-06-24 10:43:00,81.721,81.734,81.715,81.734,17600000.0
2008-06-24 10:44:00,81.746,81.746,81.738,81.741,19200000.0
2008-06-24 10:45:00,81.733,81.738,81.733,81.738,22400000.0
2008-06-24 10:46:00,81.743,81.759,81.743,81.759,28800000.0
2008-06-24 10:47:00,81.758,81.762,81.755,81.756,25000000.0
2008-06-24 10:48:00,81.761,81.77,81.761,81.766,38800000.0
2008-06-24 10:49:00,81.78,81.797,81.78,81.797,25600000.0
2008-06-24 10:50:00,81.798,81.807,81.793,81.795,59200000.0
2008-06-24 10:51:00,81.795,81.8,81.787,81.798,68800000.0
2008-06-24 10:52:00,81.802,81.814,81.801,81.812,34000000.0
2008-06-24 10:53:00,81.808,81.815,81.799,81.8,59200000.0
2008-06-24 10:54:00,81.802,81.806,81.796,81.8,54400000.0
2008-06-24 10:55:00,81.796,81.804,81.792,81.804,41600000.0
2008-06-24 10:56:00,81.805,81.818,81.8,81.818,44200000.0
2008-06-24 10:57:00,81.825,81.825,81.813,81.814,33600000.0
2008-06-24 10:58:00,81.818,81.818,81.803,81.803,40000000.0
2008-06-24 10:59:00,81.805,81.819,81.805,81.816,50000000.0
2008-06-24 11:00:00,81.828,81.828,81.812,81.812,50600000.0
2008-06-24 11:01:00,81.82,81.821,81.813,81.817,12800000.0
2008-06-24 11:02:00,81.826,81.834,81.826,81.83,19200000.0
2008-06-24 11:03:00,81.835,81.85,81.833,81.85,36800000.0
2008-06-24 11:04:00,81.854,81.863,81.853,81.853,27200000.0
2008-06-24 11:05:00,81.874,81.874,81.857,81.857,11200000.0
2008-06-24 11:06:00,81.829,81.84,81.819,81.819,30400000.0
2008-06-24 11:07:00,81.803,81.806,81.797,81.801,46200000.0
2008-06-24 11:08:00,81.814,81.814,81.805,81.805,32400000.0
2008-06-24 11:09:00,81.795,81.802,81.79,81.801,75600000.0
2008-06-24 11:10:00,81.799,81.8,81.786,81.8,36800000.0
2008-06-24 11:11:00,81.794,81.795,81.771,81.782,52200000.0
2008-06-24 11:12:00,81.773,81.776,81.758,81.76,70400000.0
2008-06-24 11:13:00,81.754,81.774,81.751,81.754,12800000.0
2008-06-24 11:14:00,81.787,81.795,81.783,81.793,57600000.0
2008-06-24 11:15:00,81.794,81.804,81.779,81.804,11200000.0
2008-06-24 11:16:00,81.79,81.8,81.79,81.798,17600000.0
2008-06-24 11:17:00,81.793,81.797,81.78,81.78,54400000.0
2008-06-24 11:18:00,81.779,81.783,81.77,81.774,73000000.0
2008-06-24 11:19:00,81.771,81.789,81.77,81.789,55400000.0
2008-06-24 11:20:00,81.789,81.795,81.783,81.791,34600000.0
2008-06-24 11:21:00,81.786,81.801,81.786,81.798,40000000.0
2008-06-24 11:22:00,81.788,81.803,81.788,81.802,41600000.0
2008-06-24 11:23:00,81.801,81.804,81.795,81.798,51600000.0
2008-06-24 11:24:00,81.783,81.792,81.781,81.781,51000000.0
2008-06-24 11:25:00,81.789,81.797,81.783,81.785,35600000.0
2008-06-24 11:26:00,81.776,81.777,81.771,81.775,27000000.0
2008-06-24 11:27:00,81.766,81.778,81.765,81.776,12800000.0
2008-06-24 11:28:00,81.777,81.788,81.777,81.787,41600000.0
2008-06-24 11:29:00,81.797,81.812,81.796,81.804,43600000.0
2008-06-24 11:30:00,81.803,81.803,81.774,81.774,11600000.0
2008-06-24 11:31:00,81.764,81.764,81.729,81.729,27200000.0
2008-06-24 11:32:00,81.735,81.741,81.721,81.721,35200000.0
2008-06-24 11:33:00,81.726,81.738,81.726,81.738,17600000.0
2008-06-24 11:34:00,81.742,81.742,81.725,81.74,33600000.0
2008-06-24 11:35:00,81.739,81.747,81.722,81.747,17600000.0
2008-06-24 11:36:00,81.767,81.769,81.758,81.765,43200000.0
2008-06-24 11:37:00,81.762,81.775,81.753,81.775,41600000.0
2008-06-24 11:38:00,81.75,81.75,81.726,81.726,26600000.0
2008-06-24 11:39:00,81.717,81.717,81.699,81.711,11200000.0
2008-06-24 11:40:00,81.7,81.7,81.686,81.698,21800000.0
2008-06-24 11:41:00,81.694,81.694,81.679,81.679,38400000.0
2008-06-24 11:42:00,81.695,81.697,81.685,81.692,38400000.0
2008-06-24 11:43:00,81.679,81.68,81.67,81.67,18000000.0
2008-06-24 11:44:00,81.663,81.687,81.662,81.687,59200000.0
2008-06-24 11:45:00,81.676,81.688,81.676,81.688,50000000.0
2008-06-24 11:46:00,81.665,81.676,81.65,81.65,11200000.0
2008-06-24 11:47:00,81.644,81.644,81.628,81.642,55400000.0
2008-06-24 11:48:00,81.64,81.64,81.624,81.624,14400000.0
2008-06-24 11:49:00,81.624,81.638,81.605,81.614,42000000.0
2008-06-24 11:50:00,81.623,81.639,81.623,81.629,44800000.0
2008-06-24 11:51:00,81.631,81.646,81.631,81.646,45200000.0
2008-06-24 11:52:00,81.649,81.649,81.624,81.64,32000000.0
2008-06-24 11:53:00,81.641,81.645,81.636,81.644,35200000.0
2008-06-24 11:54:00,81.648,81.673,81.647,81.668,47400000.0
2008-06-24 11:55:00,81.672,81.693,81.672,81.693,45200000.0
2008-06-24 11:56:00,81.697,81.723,81.697,81.723,64400000.0
2008-06-24 11:57:00,81.735,81.735,81.706,81.723,22400000.0
2008-06-24 11:58:00,81.725,81.725,81.686,81.7,41600000.0
2008-06-24 11:59:00,81.689,81.689,81.669,81.669,51200000.0
2008-06-24 12:00:00,81.667,81.667,81.638,81.638,36800000.0
2008-06-24 12:01:00,81.647,81.665,81.647,81.658,19200000.0
2008-06-24 12:02:00,81.673,81.68,81.654,81.654,12800000.0
2008-06-24 12:03:00,81.657,81.657,81.643,81.654,50600000.0
2008-06-24 12:04:00,81.663,81.666,81.638,81.638,24000000.0
2008-06-24 12:05:00,81.639,81.654,81.639,81.653,28800000.0
2008-06-24 12:06:00,81.658,81.658,81.646,81.655,24000000.0
2008-06-24 12:07:00,81.653,81.658,81.652,81.656,21200000.0
2008-06-24 12:08:00,81.658,81.666,81.656,81.657,43000000.0
2008-06-24 12:09:00,81.664,81.667,81.652,81.664,25000000.0
2008-06-24 12:10:00,81.655,81.661,81.645,81.659,11200000.0
2008-06-24 12:11:00,81.662,81.662,81.643,81.659,27200000.0
2008-06-24 12:12:00,81.667,81.698,81.667,81.698,30400000.0
2008-06-24 12:13:00,81.711,81.715,81.71,81.71,14400000.0
2008-06-24 12:14:00,81.699,81.699,81.677,81.685,16000000.0
2008-06-24 12:15:00,81.678,81.683,81.671,81.683,26600000.0
2008-06-24 12:16:00,81.694,81.696,81.684,81.684,27200000.0
2008-06-24 12:17:00,81.673,81.688,81.672,81.688,43000000.0
2008-06-24 12:18:00,81.66,81.66,81.642,81.648,25600000.0
2008-06-24 12:19:00,81.655,81.667,81.649,81.657,35200000.0
2008-06-24 12:20:00,81.665,81.671,81.662,81.667,36800000.0
2008-06-24 12:21:00,81.67,81.678,81.669,81.677,59200000.0
2008-06-24 12:22:00,81.671,81.671,81.643,81.648,29800000.0
2008-06-24 12:23:00,81.631,81.646,81.63,81.631,32000000.0
2008-06-24 12:24:00,81.629,81.634,81.62,81.62,34000000.0
2008-06-24 12:25:00,81.624,81.629,81.611,81.611,22400000.0
2008-06-24 12:26:00,81.61,81.628,81.61,81.627,30400000.0
2008-06-24 12:27:00,81.62,81.62,81.606,81.608,30400000.0
2008-06-24 12:28:00,81.616,81.619,81.61,81.615,60800000.0
2008-06-24 12:29:00,81.526,81.666,81.506,81.531,115200000.0
2008-06-24 12:30:00,81.62,81.635,81.536,81.623,46400000.0
2008-06-24 12:31:00,81.595,81.622,81.595,81.622,70800000.0
2008-06-24 12:32:00,81.625,81.625,81.619,81.619,28800000.0
2008-06-24 12:33:00,81.621,81.625,81.617,81.624,40000000.0
2008-06-24 12:34:00,81.613,81.624,81.613,81.619,27200000.0
2008-06-24 12:35:00,81.628,81.628,81.613,81.624,25600000.0
2008-06-24 12:36:00,81.636,81.678,81.636,81.678,48400000.0
2008-06-24 12:37:00,81.681,81.693,81.68,81.684,14400000.0
2008-06-24 12:38:00,81.686,81.686,81.677,81.679,14800000.0
2008-06-24 12:39:00,81.676,81.676,81.669,81.67,24000000.0
2008-06-24 12:40:00,81.663,81.663,81.642,81.646,16400000.0
2008-06-24 12:41:00,81.648,81.654,81.646,81.646,22400000.0
2008-06-24 12:42:00,81.633,81.643,81.633,81.643,22400000.0
2008-06-24 12:43:00,81.645,81.645,81.636,81.642,36800000.0
2008-06-24 12:44:00,81.637,81.649,81.637,81.649,22400000.0
2008-06-24 12:45:00,81.637,81.659,81.633,81.648,35200000.0
2008-06-24 12:46:00,81.655,81.679,81.655,81.679,44800000.0
2008-06-24 12:47:00,81.689,81.692,81.687,81.692,30800000.0
2008-06-24 12:48:00,81.692,81.692,81.671,81.671,32000000.0
2008-06-24 12:49:00,81.662,81.662,81.631,81.631,40000000.0
2008-06-24 12:50:00,81.602,81.64,81.602,81.621,16000000.0
2008-06-24 12:51:00,81.627,81.655,81.627,81.655,22400000.0
2008-06-24 12:52:00,81.665,81.668,81.662,81.667,25600000.0
2008-06-24 12:53:00,81.656,81.664,81.652,81.652,11200000.0
2008-06-24 12:54:00,81.65,81.65,81.627,81.639,11200000.0
2008-06-24 12:55:00,81.643,81.647,81.638,81.644,24000000.0
2008-06-24 12:56:00,81.649,81.653,81.646,81.646,12800000.0
2008-06-24 12:57:00,81.644,81.653,81.641,81.65,26600000.0
2008-06-24 12:58:00,81.606,81.606,81.567,81.567,12800000.0
2008-06-24 12:59:00,81.582,81.582,81.564,81.564,14400000.0
2008-06-24 13:00:00,81.556,81.577,81.556,81.577,16000000.0
2008-06-24 13:01:00,81.57,81.574,81.563,81.574,17600000.0
2008-06-24 13:02:00,81.566,81.582,81.566,81.575,13200000.0
2008-06-24 13:03:00,81.587,81.587,81.58,81.581,12800000.0
2008-06-24 13:04:00,81.589,81.593,81.586,81.588,16000000.0
2008-06-24 13:05:00,81.578,81.596,81.578,81.594,12800000.0
2008-06-24 13:06:00,81.603,81.603,81.566,81.566,17600000.0
2008-06-24 13:07:00,81.565,81.593,81.565,81.593,12800000.0
2008-06-24 13:08:00,81.593,81.593,81.566,81.579,32000000.0
2008-06-24 13:09:00,81.568,81.577,81.566,81.567,29200000.0
2008-06-24 13:10:00,81.571,81.577,81.562,81.569,32000000.0
2008-06-24 13:11:00,81.562,81.562,81.531,81.531,19200000.0
2008-06-24 13:12:00,81.523,81.548,81.523,81.547,16000000.0
2008-06-24 13:13:00,81.535,81.542,81.535,81.54,10600000.0
2008-06-24 13:14:00,81.547,81.554,81.543,81.554,11200000.0
2008-06-24 13:15:00,81.564,81.577,81.558,81.577,11200000.0
2008-06-24 13:16:00,81.583,81.583,81.55,81.559,25600000.0
2008-06-24 13:17:00,81.569,81.584,81.569,81.57,11600000.0
2008-06-24 13:18:00,81.548,81.548,81.533,81.533,56000000.0
2008-06-24 13:19:00,81.542,81.56,81.542,81.553,14400000.0
2008-06-24 13:20:00,81.565,81.577,81.562,81.562,12800000.0
2008-06-24 13:21:00,81.59,81.625,81.59,81.625,56400000.0
2008-06-24 13:22:00,81.623,81.643,81.62,81.643,11200000.0
2008-06-24 13:23:00,81.66,81.671,81.66,81.665,12800000.0
2008-06-24 13:24:00,81.659,81.659,81.625,81.639,14400000.0
2008-06-24 13:25:00,81.651,81.651,81.62,81.62,33600000.0
2008-06-24 13:26:00,81.619,81.631,81.619,81.622,24000000.0
2008-06-24 13:27:00,81.611,81.611,81.599,81.599,40000000.0
2008-06-24 13:28:00,81.589,81.618,81.589,81.618,20800000.0
2008-06-24 13:29:00,81.603,81.603,81.56,81.56,22400000.0
2008-06-24 13:30:00,81.547,81.552,81.536,81.546,36800000.0
2008-06-24 13:31:00,81.542,81.552,81.537,81.552,10600000.0
2008-06-24 13:32:00,81.559,81.562,81.549,81.554,17600000.0
2008-06-24 13:33:00,81.552,81.56,81.549,81.549,12200000.0
2008-06-24 13:34:00,81.53,81.538,81.527,81.528,12800000.0
2008-06-24 13:35:00,81.542,81.547,81.534,81.547,12800000.0
2008-06-24 13:36:00,81.561,81.562,81.549,81.558,47400000.0
2008-06-24 13:37:00,81.557,81.569,81.55,81.569,23400000.0
2008-06-24 13:38:00,81.564,81.569,81.549,81.569,28800000.0
2008-06-24 13:39:00,81.576,81.582,81.571,81.574,25000000.0
2008-06-24 13:40:00,81.569,81.58,81.569,81.576,12800000.0
2008-06-24 13:41:00,81.534,81.539,81.534,81.535,16000000.0
2008-06-24 13:42:00,81.529,81.532,81.519,81.519,12800000.0
2008-06-24 13:43:00,81.519,81.521,81.493,81.494,25600000.0
2008-06-24 13:44:00,81.509,81.518,81.507,81.518,28800000.0
2008-06-24 13:45:00,81.517,81.517,81.512,81.512,11600000.0
2008-06-24 13:46:00,81.511,81.524,81.511,81.524,13800000.0
2008-06-24 13:47:00,81.521,81.522,81.512,81.514,27200000.0
2008-06-24 13:48:00,81.52,81.539,81.518,81.539,14400000.0
2008-06-24 13:49:00,81.546,81.546,81.534,81.534,33600000.0
2008-06-24 13:50:00,81.541,81.541,81.527,81.53,33600000.0
2008-06-24 13:51:00,81.529,81.533,81.525,81.525,16400000.0
2008-06-24 13:52:00,81.538,81.544,81.534,81.541,40000000.0
2008-06-24 13:53:00,81.545,81.551,81.54,81.551,36800000.0
2008-06-24 13:54:00,81.547,81.547,81.539,81.539,24000000.0
2008-06-24 13:55:00,81.553,81.563,81.553,81.56,11200000.0
2008-06-24 13:56:00,81.557,81.56,81.555,81.56,14400000.0
2008-06-24 13:57:00,81.56,81.56,81.552,81.554,14400000.0
2008-06-24 13:58:00,81.555,81.589,81.555,81.589,32000000.0
2008-06-24 13:59:00,81.604,81.611,81.604,81.609,48000000.0
2008-06-24 14:00:00,81.603,81.603,81.578,81.578,32000000.0
2008-06-24 14:01:00,81.568,81.568,81.553,81.556,13800000.0
2008-06-24 14:02:00,81.556,81.558,81.548,81.549,28800000.0
2008-06-24 14:03:00,81.55,81.584,81.55,81.584,14400000.0
2008-06-24 14:04:00,81.591,81.597,81.585,81.585,14400000.0
2008-06-24 14:05:00,81.569,81.572,81.56,81.572,26000000.0
2008-06-24 14:06:00,81.569,81.577,81.569,81.576,17600000.0
2008-06-24 14:07:00,81.573,81.612,81.573,81.612,12800000.0
2008-06-24 14:08:00,81.621,81.639,81.621,81.638,24000000.0
2008-06-24 14:09:00,81.616,81.624,81.613,81.62,11200000.0
2008-06-24 14:10:00,81.628,81.639,81.627,81.634,17600000.0
2008-06-24 14:11:00,81.629,81.631,81.618,81.618,12800000.0
2008-06-24 14:12:00,81.617,81.626,81.617,81.625,12800000.0
2008-06-24 14:13:00,81.636,81.644,81.636,81.639,24000000.0
2008-06-24 14:14:00,81.624,81.624,81.608,81.608,20800000.0
2008-06-24 14:15:00,81.588,81.591,81.575,81.588,32400000.0
2008-06-24 14:16:00,81.589,81.594,81.583,81.594,27200000.0
2008-06-24 14:17:00,81.588,81.601,81.588,81.599,11200000.0
2008-06-24 14:18:00,81.589,81.589,81.577,81.582,16000000.0
2008-06-24 14:19:00,81.59,81.59,81.568,81.568,40000000.0
2008-06-24 14:20:00,81.564,81.564,81.555,81.556,14800000.0
2008-06-24 14:21:00,81.558,81.587,81.557,81.587,33000000.0
2008-06-24 14:22:00,81.587,81.597,81.587,81.597,14400000.0
2008-06-24 14:23:00,81.588,81.588,81.576,81.576,17600000.0
2008-06-24 14:24:00,81.572,81.579,81.572,81.576,36800000.0
2008-06-24 14:25:00,81.592,81.602,81.592,81.593,12800000.0
2008-06-24 14:26:00,81.601,81.606,81.6,81.6,19200000.0
2008-06-24 14:27:00,81.585,81.587,81.569,81.587,11200000.0
2008-06-24 14:28:00,81.603,81.603,81.589,81.589,11200000.0
2008-06-24 14:29:00,81.581,81.587,81.576,81.58,12800000.0
2008-06-24 14:30:00,81.574,81.574,81.484,81.484,11200000.0
2008-06-24 14:31:00,81.587,81.599,81.505,81.599,16000000.0
2008-06-24 14:32:00,81.604,81.607,81.599,81.601,12800000.0
2008-06-24 14:33:00,81.604,81.608,81.602,81.603,17000000.0
2008-06-24 14:34:00,81.599,81.608,81.597,81.603,17600000.0
2008-06-24 14:35:00,81.609,81.609,81.598,81.603,11200000.0
2008-06-24 14:36:00,81.592,81.603,81.592,81.593,13200000.0
2008-06-24 14:37:00,81.597,81.597,81.572,81.572,12800000.0
2008-06-24 14:38:00,81.587,81.587,81.558,81.572,11200000.0
2008-06-24 14:39:00,81.572,81.577,81.563,81.565,17600000.0
2008-06-24 14:40:00,81.575,81.576,81.565,81.569,16000000.0
2008-06-24 14:41:00,81.558,81.56,81.547,81.551,11200000.0
2008-06-24 14:42:00,81.553,81.561,81.551,81.554,12800000.0
2008-06-24 14:43:00,81.57,81.58,81.568,81.574,17600000.0
2008-06-24 14:44:00,81.582,81.587,81.575,81.577,12800000.0
2008-06-24 14:45:00,81.555,81.583,81.555,81.574,12800000.0
2008-06-24 14:46:00,81.568,81.583,81.568,81.58,17600000.0
2008-06-24 14:47:00,81.583,81.59,81.58,81.58,12800000.0
2008-06-24 14:48:00,81.543,81.556,81.543,81.556,11200000.0
2008-06-24 14:49:00,81.567,81.586,81.558,81.558,16000000.0
2008-06-24 14:50:00,81.548,81.548,81.519,81.538,12800000.0
2008-06-24 14:51:00,81.546,81.576,81.546,81.573,17600000.0
2008-06-24 14:52:00,81.571,81.577,81.563,81.567,14400000.0
2008-06-24 14:53:00,81.567,81.57,81.561,81.567,11200000.0
2008-06-24 14:54:00,81.569,81.573,81.559,81.559,12800000.0
2008-06-24 14:55:00,81.561,81.561,81.553,81.553,11200000.0
2008-06-24 14:56:00,81.551,81.572,81.551,81.564,16000000.0
2008-06-24 14:57:00,81.565,81.565,81.533,81.544,12800000.0
2008-06-24 14:58:00,81.546,81.546,81.532,81.543,14400000.0
2008-06-24 14:59:00,81.553,81.558,81.547,81.55,12800000.0
2008-06-24 15:00:00,81.542,81.569,81.542,81.56,15400000.0
2008-06-24 15:01:00,81.58,81.617,81.57,81.617,17600000.0
2008-06-24 15:02:00,81.622,81.622,81.587,81.587,11200000.0
2008-06-24 15:03:00,81.597,81.605,81.597,81.602,11200000.0
2008-06-24 15:04:00,81.609,81.616,81.609,81.61,16000000.0
2008-06-24 15:05:00,81.594,81.627,81.594,81.624,12800000.0
2008-06-24 15:06:00,81.602,81.611,81.596,81.596,11200000.0
2008-06-24 15:07:00,81.605,81.61,81.596,81.61,11200000.0
2008-06-24 15:08:00,81.601,81.608,81.587,81.587,11200000.0
2008-06-24 15:09:00,81.608,81.621,81.603,81.603,14400000.0
2008-06-24 15:10:00,81.594,81.594,81.582,81.593,16000000.0
2008-06-24 15:11:00,81.589,81.589,81.584,81.585,11200000.0
2008-06-24 15:12:00,81.572,81.616,81.572,81.616,12800000.0
2008-06-24 15:13:00,81.619,81.627,81.613,81.627,12200000.0
2008-06-24 15:14:00,81.597,81.608,81.586,81.605,15400000.0
2008-06-24 15:15:00,81.592,81.592,81.568,81.568,17600000.0
2008-06-24 15:16:00,81.576,81.576,81.562,81.568,12800000.0
2008-06-24 15:17:00,81.557,81.557,81.546,81.546,13800000.0
2008-06-24 15:18:00,81.546,81.568,81.546,81.563,12800000.0
2008-06-24 15:19:00,81.557,81.557,81.537,81.551,16000000.0
2008-06-24 15:20:00,81.562,81.57,81.56,81.56,16000000.0
2008-06-24 15:21:00,81.56,81.566,81.475,81.562,17600000.0
2008-06-24 15:22:00,81.575,81.575,81.529,81.529,11200000.0
2008-06-24 15:23:00,81.53,81.542,81.529,81.529,11600000.0
2008-06-24 15:24:00,81.545,81.552,81.543,81.551,11200000.0
2008-06-24 15:25:00,81.553,81.577,81.552,81.577,12800000.0
2008-06-24 15:26:00,81.579,81.579,81.558,81.558,14400000.0
2008-06-24 15:27:00,81.548,81.564,81.548,81.554,12800000.0
2008-06-24 15:28:00,81.552,81.563,81.543,81.559,12800000.0
2008-06-24 15:29:00,81.559,81.569,81.559,81.567,17000000.0
2008-06-24 15:30:00,81.569,81.579,81.566,81.579,17600000.0
2008-06-24 15:31:00,81.573,81.573,81.553,81.555,12800000.0
2008-06-24 15:32:00,81.564,81.564,81.554,81.554,11200000.0
2008-06-24 15:33:00,81.55,81.554,81.52,81.525,11200000.0
2008-06-24 15:34:00,81.563,81.563,81.557,81.562,11200000.0
2008-06-24 15:35:00,81.562,81.562,81.548,81.552,12800000.0
2008-06-24 15:36:00,81.56,81.567,81.555,81.561,14400000.0
2008-06-24 15:37:00,81.563,81.571,81.562,81.562,16000000.0
2008-06-24 15:38:00,81.556,81.564,81.548,81.564,16000000.0
2008-06-24 15:39:00,81.558,81.577,81.555,81.577,14400000.0
2008-06-24 15:40:00,81.592,81.597,81.58,81.597,12800000.0
2008-06-24 15:41:00,81.591,81.601,81.575,81.575,16000000.0
2008-06-24 15:42:00,81.588,81.601,81.534,81.595,17000000.0
2008-06-24 15:43:00,81.577,81.577,81.554,81.554,12200000.0
2008-06-24 15:44:00,81.563,81.569,81.557,81.569,12800000.0
2008-06-24 15:45:00,81.576,81.58,81.563,81.563,12800000.0
2008-06-24 15:46:00,81.564,81.569,81.562,81.567,11200000.0
2008-06-24 15:47:00,81.572,81.577,81.57,81.576,10600000.0
2008-06-24 15:48:00,81.574,81.596,81.574,81.588,12800000.0
2008-06-24 15:49:00,81.58,81.591,81.58,81.584,11200000.0
2008-06-24 15:50:00,81.587,81.589,81.571,81.571,14400000.0
2008-06-24 15:51:00,81.568,81.568,81.555,81.565,11200000.0
2008-06-24 15:52:00,81.564,81.574,81.563,81.574,11200000.0
2008-06-24 15:53:00,81.58,81.588,81.577,81.577,12800000.0
2008-06-24 15:54:00,81.583,81.584,81.576,81.578,17600000.0
2008-06-24 15:55:00,81.612,81.618,81.604,81.613,17600000.0
2008-06-24 15:56:00,81.591,81.592,81.58,81.59,11200000.0
2008-06-24 15:57:00,81.592,81.61,81.587,81.609,13800000.0
2008-06-24 15:58:00,81.609,81.618,81.607,81.615,11200000.0
2008-06-24 15:59:00,81.626,81.647,81.626,81.647,11200000.0
2008-06-24 16:00:00,81.566,81.566,81.518,81.518,11200000.0
2008-06-24 16:01:00,81.527,81.544,81.523,81.523,11200000.0
2008-06-24 16:02:00,81.499,81.499,81.486,81.496,17600000.0
2008-06-24 16:03:00,81.486,81.486,81.459,81.476,12800000.0
2008-06-24 16:04:00,81.474,81.474,81.408,81.457,11200000.0
2008-06-24 16:05:00,81.459,81.521,81.459,81.521,14400000.0
2008-06-24 16:06:00,81.486,81.503,81.486,81.503,16000000.0
2008-06-24 16:07:00,81.512,81.532,81.512,81.526,11200000.0
2008-06-24 16:08:00,81.514,81.514,81.495,81.495,11200000.0
2008-06-24 16:09:00,81.491,81.507,81.482,81.507,17600000.0
2008-06-24 16:10:00,81.505,81.512,81.505,81.51,12800000.0
2008-06-24 16:11:00,81.522,81.53,81.513,81.53,11200000.0
2008-06-24 16:12:00,81.521,81.523,81.501,81.502,17600000.0
2008-06-24 16:13:00,81.514,81.517,81.508,81.508,11200000.0
2008-06-24 16:14:00,81.514,81.514,81.501,81.501,14400000.0
2008-06-24 16:15:00,81.502,81.502,81.481,81.481,11200000.0
2008-06-24 16:16:00,81.493,81.495,81.475,81.481,10600000.0
2008-06-24 16:17:00,81.475,81.503,81.468,81.503,17600000.0
2008-06-24 16:18:00,81.508,81.511,81.499,81.506,16000000.0
2008-06-24 16:19:00,81.503,81.503,81.477,81.477,11200000.0
2008-06-24 16:20:00,81.486,81.488,81.472,81.488,11200000.0
2008-06-24 16:21:00,81.488,81.493,81.477,81.477,11200000.0
2008-06-24 16:22:00,81.481,81.497,81.481,81.491,11200000.0
2008-06-24 16:23:00,81.491,81.494,81.476,81.476,13200000.0
2008-06-24 16:24:00,81.47,81.47,81.455,81.455,11200000.0
2008-06-24 16:25:00,81.452,81.47,81.452,81.466,12800000.0
2008-06-24 16:26:00,81.468,81.475,81.45,81.45,13200000.0
2008-06-24 16:27:00,81.449,81.464,81.449,81.464,17600000.0
2008-06-24 16:28:00,81.479,81.489,81.474,81.489,11200000.0
2008-06-24 16:29:00,81.478,81.499,81.478,81.494,14400000.0
2008-06-24 16:30:00,81.496,81.503,81.492,81.495,13800000.0
2008-06-24 16:31:00,81.498,81.51,81.498,81.51,14400000.0
2008-06-24 16:32:00,81.513,81.517,81.499,81.511,17600000.0
2008-06-24 16:33:00,81.515,81.515,81.494,81.499,14400000.0
2008-06-24 16:34:00,81.491,81.494,81.473,81.48,17600000.0
2008-06-24 16:35:00,81.481,81.484,81.468,81.482,12800000.0
2008-06-24 16:36:00,81.462,81.462,81.45,81.454,11200000.0
2008-06-24 16:37:00,81.47,81.478,81.467,81.468,12800000.0
2008-06-24 16:38:00,81.461,81.47,81.454,81.47,14400000.0
2008-06-24 16:39:00,81.482,81.488,81.476,81.488,12800000.0
2008-06-24 16:40:00,81.508,81.515,81.503,81.506,17600000.0
2008-06-24 16:41:00,81.518,81.518,81.5,81.511,12800000.0
2008-06-24 16:42:00,81.504,81.518,81.504,81.507,11200000.0
2008-06-24 16:43:00,81.506,81.513,81.506,81.512,12800000.0
2008-06-24 16:44:00,81.501,81.507,81.489,81.507,11200000.0
2008-06-24 16:45:00,81.517,81.526,81.517,81.524,11200000.0
2008-06-24 16:46:00,81.53,81.543,81.517,81.543,14400000.0
2008-06-24 16:47:00,81.54,81.554,81.535,81.554,17600000.0
2008-06-24 16:48:00,81.568,81.574,81.549,81.55,11200000.0
2008-06-24 16:49:00,81.57,81.584,81.57,81.58,12800000.0
2008-06-24 16:50:00,81.588,81.588,81.577,81.584,17000000.0
2008-06-24 16:51:00,81.58,81.58,81.51,81.51,11200000.0
2008-06-24 16:52:00,81.581,81.608,81.581,81.608,17600000.0
2008-06-24 16:53:00,81.62,81.635,81.617,81.624,17000000.0
2008-06-24 16:54:00,81.625,81.625,81.607,81.609,9600000.0
2008-06-24 16:55:00,81.612,81.626,81.609,81.626,14400000.0
2008-06-24 16:56:00,81.622,81.632,81.611,81.62,12800000.0
2008-06-24 16:57:00,81.635,81.643,81.634,81.635,16000000.0
2008-06-24 16:58:00,81.632,81.652,81.632,81.644,12800000.0
2008-06-24 16:59:00,81.677,81.687,81.666,81.687,12800000.0
2008-06-24 17:00:00,81.694,81.697,81.665,81.665,10600000.0
2008-06-24 17:01:00,81.663,81.663,81.567,81.655,12800000.0
2008-06-24 17:02:00,81.643,81.643,81.629,81.629,15400000.0
2008-06-24 17:03:00,81.625,81.629,81.623,81.623,11200000.0
2008-06-24 17:04:00,81.629,81.649,81.627,81.649,11200000.0
2008-06-24 17:05:00,81.657,81.657,81.634,81.634,17600000.0
2008-06-24 17:06:00,81.629,81.645,81.626,81.636,11600000.0
2008-06-24 17:07:00,81.649,81.649,81.637,81.646,11200000.0
2008-06-24 17:08:00,81.66,81.667,81.656,81.656,17000000.0
2008-06-24 17:09:00,81.654,81.706,81.654,81.706,16000000.0
2008-06-24 17:10:00,81.714,81.714,81.694,81.694,11200000.0
2008-06-24 17:11:00,81.695,81.699,81.681,81.699,12800000.0
2008-06-24 17:12:00,81.702,81.702,81.676,81.692,12800000.0
2008-06-24 17:13:00,81.693,81.693,81.682,81.682,12800000.0
2008-06-24 17:14:00,81.687,81.688,81.677,81.677,12800000.0
2008-06-24 17:15:00,81.692,81.708,81.692,81.705,12800000.0
2008-06-24 17:16:00,81.708,81.712,81.695,81.712,11200000.0
2008-06-24 17:17:00,81.727,81.737,81.715,81.737,11200000.0
2008-06-24 17:18:00,81.748,81.748,81.739,81.739,12800000.0
2008-06-24 17:19:00,81.738,81.75,81.735,81.748,16000000.0
2008-06-24 17:20:00,81.763,81.774,81.762,81.762,11200000.0
2008-06-24 17:21:00,81.769,81.769,81.749,81.754,12800000.0
2008-06-24 17:22:00,81.743,81.751,81.658,81.743,11200000.0
2008-06-24 17:23:00,81.734,81.734,81.724,81.724,11200000.0
2008-06-24 17:24:00,81.726,81.74,81.726,81.74,10600000.0
2008-06-24 17:25:00,81.75,81.753,81.74,81.74,10600000.0
2008-06-24 17:26:00,81.728,81.733,81.724,81.724,11200000.0
2008-06-24 17:27:00,81.733,81.741,81.729,81.73,17600000.0
2008-06-24 17:28:00,81.72,81.72,81.703,81.713,12800000.0
2008-06-24 17:29:00,81.699,81.711,81.691,81.697,12200000.0
2008-06-24 17:30:00,81.696,81.696,81.673,81.673,11200000.0
2008-06-24 17:31:00,81.671,81.691,81.671,81.691,12800000.0
2008-06-24 17:32:00,81.694,81.694,81.679,81.679,11200000.0
2008-06-24 17:33:00,81.686,81.702,81.686,81.699,12800000.0
2008-06-24 17:34:00,81.712,81.717,81.706,81.715,11200000.0
2008-06-24 17:35:00,81.716,81.733,81.716,81.726,12800000.0
2008-06-24 17:36:00,81.746,81.746,81.729,81.738,11200000.0
2008-06-24 17:37:00,81.745,81.745,81.73,81.73,11200000.0
2008-06-24 17:38:00,81.732,81.732,81.698,81.698,16000000.0
2008-06-24 17:39:00,81.706,81.717,81.706,81.712,17600000.0
2008-06-24 17:40:00,81.711,81.711,81.703,81.71,11200000.0
2008-06-24 17:41:00,81.731,81.741,81.722,81.741,11200000.0
2008-06-24 17:42:00,81.768,81.768,81.751,81.751,11200000.0
2008-06-24 17:43:00,81.738,81.747,81.738,81.742,12800000.0
2008-06-24 17:44:00,81.763,81.763,81.745,81.745,12800000.0
2008-06-24 17:45:00,81.755,81.76,81.749,81.76,11200000.0
2008-06-24 17:46:00,81.765,81.766,81.757,81.759,12800000.0
2008-06-24 17:47:00,81.755,81.771,81.753,81.771,12800000.0
2008-06-24 17:48:00,81.78,81.805,81.78,81.805,11200000.0
2008-06-24 17:49:00,81.805,81.805,81.794,81.797,11200000.0
2008-06-24 17:50:00,81.781,81.782,81.767,81.78,12800000.0
2008-06-24 17:51:00,81.782,81.782,81.77,81.774,11200000.0
2008-06-24 17:52:00,81.77,81.776,81.76,81.771,12800000.0
2008-06-24 17:53:00,81.778,81.79,81.778,81.781,17600000.0
2008-06-24 17:54:00,81.792,81.797,81.782,81.788,16000000.0
2008-06-24 17:55:00,81.801,81.806,81.792,81.806,12800000.0
2008-06-24 17:56:00,81.798,81.822,81.798,81.822,11200000.0
2008-06-24 17:57:00,81.823,81.823,81.804,81.819,16000000.0
2008-06-24 17:58:00,81.821,81.821,81.8,81.8,12800000.0
2008-06-24 17:59:00,81.801,81.806,81.794,81.798,11600000.0
2008-06-24 18:00:00,81.791,81.809,81.791,81.799,17600000.0
2008-06-24 18:01:00,81.787,81.787,81.683,81.781,17600000.0
2008-06-24 18:02:00,81.805,81.877,81.805,81.877,16400000.0
2008-06-24 18:03:00,81.884,81.884,81.865,81.876,12800000.0
2008-06-24 18:04:00,81.875,81.89,81.875,81.89,11200000.0
2008-06-24 18:05:00,81.875,81.883,81.873,81.883,17600000.0
2008-06-24 18:06:00,81.88,81.887,81.874,81.883,12800000.0
2008-06-24 18:07:00,81.884,81.892,81.872,81.881,10600000.0
2008-06-24 18:08:00,81.857,81.858,81.847,81.848,16000000.0
2008-06-24 18:09:00,81.851,81.855,81.843,81.843,16000000.0
2008-06-24 18:10:00,81.848,81.848,81.834,81.84,12800000.0
2008-06-24 18:11:00,81.827,81.841,81.823,81.841,11200000.0
2008-06-24 18:12:00,81.837,81.854,81.837,81.854,12800000.0
2008-06-24 18:13:00,81.847,81.872,81.847,81.861,11600000.0
2008-06-24 18:14:00,81.851,81.856,81.826,81.826,12800000.0
2008-06-24 18:15:00,81.823,81.832,81.817,81.82,14400000.0
2008-06-24 18:16:00,81.827,81.827,81.816,81.823,12800000.0
2008-06-24 18:17:00,81.826,81.837,81.822,81.837,10600000.0
2008-06-24 18:18:00,81.837,81.855,81.836,81.855,11200000.0
2008-06-24 18:19:00,81.844,81.878,81.844,81.878,16000000.0
2008-06-24 18:20:00,81.88,81.88,81.857,81.857,12800000.0
2008-06-24 18:21:00,81.862,81.869,81.858,81.865,11200000.0
2008-06-24 18:22:00,81.857,81.865,81.801,81.857,16000000.0
2008-06-24 18:23:00,81.849,81.869,81.849,81.867,16000000.0
2008-06-24 18:24:00,81.876,81.876,81.856,81.856,12800000.0
2008-06-24 18:25:00,81.863,81.872,81.863,81.87,11200000.0
2008-06-24 18:26:00,81.881,81.883,81.869,81.883,12800000.0
2008-06-24 18:27:00,81.883,81.901,81.882,81.889,14400000.0
2008-06-24 18:28:00,81.897,81.901,81.893,81.893,12800000.0
2008-06-24 18:29:00,81.903,81.908,81.903,81.906,13200000.0
2008-06-24 18:30:00,81.877,81.889,81.852,81.889,10600000.0
2008-06-24 18:31:00,81.91,81.919,81.909,81.917,12800000.0
2008-06-24 18:32:00,81.922,81.927,81.92,81.923,11200000.0
2008-06-24 18:33:00,81.939,81.945,81.925,81.925,11200000.0
2008-06-24 18:34:00,81.93,81.942,81.93,81.931,12800000.0
2008-06-24 18:35:00,81.904,81.913,81.898,81.913,12800000.0
2008-06-24 18:36:00,81.915,81.915,81.904,81.905,12800000.0
2008-06-24 18:37:00,81.9,81.9,81.877,81.877,17600000.0
2008-06-24 18:38:00,81.868,81.875,81.867,81.875,11200000.0
2008-06-24 18:39:00,81.88,81.901,81.88,81.893,16000000.0
2008-06-24 18:40:00,81.901,81.91,81.892,81.91,12800000.0
2008-06-24 18:41:00,81.913,81.913,81.902,81.909,14400000.0
2008-06-24 18:42:00,81.911,81.911,81.9,81.907,11200000.0
2008-06-24 18:43:00,81.889,81.893,81.872,81.891,12800000.0
2008-06-24 18:44:00,81.886,81.887,81.878,81.885,11200000.0
2008-06-24 18:45:00,81.886,81.895,81.874,81.895,11200000.0
2008-06-24 18:46:00,81.919,81.919,81.906,81.91,11200000.0
2008-06-24 18:47:00,81.897,81.897,81.881,81.881,12800000.0
2008-06-24 18:48:00,81.889,81.897,81.883,81.897,12800000.0
2008-06-24 18:49:00,81.893,81.897,81.87,81.87,12800000.0
2008-06-24 18:50:00,81.863,81.895,81.863,81.892,17600000.0
2008-06-24 18:51:00,81.898,81.898,81.873,81.881,12800000.0
2008-06-24 18:52:00,81.884,81.889,81.878,81.882,12800000.0
2008-06-24 18:53:00,81.88,81.883,81.872,81.88,12800000.0
2008-06-24 18:54:00,81.871,81.881,81.871,81.879,11200000.0
2008-06-24 18:55:00,81.881,81.889,81.879,81.884,11200000.0
2008-06-24 18:56:00,81.864,81.877,81.857,81.862,16000000.0
2008-06-24 18:57:00,81.856,81.859,81.833,81.837,11200000.0
2008-06-24 18:58:00,81.841,81.848,81.837,81.838,11200000.0
2008-06-24 18:59:00,81.845,81.859,81.845,81.851,17600000.0
2008-06-24 19:00:00,81.854,81.862,81.854,81.858,12800000.0
2008-06-24 19:01:00,81.848,81.857,81.844,81.844,12800000.0
2008-06-24 19:02:00,81.836,81.839,81.825,81.825,11200000.0
2008-06-24 19:03:00,81.837,81.837,81.825,81.833,13200000.0
2008-06-24 19:04:00,81.819,81.836,81.819,81.835,16000000.0
2008-06-24 19:05:00,81.836,81.846,81.822,81.822,14800000.0
2008-06-24 19:06:00,81.81,81.828,81.81,81.824,15400000.0
2008-06-24 19:07:00,81.833,81.84,81.823,81.829,11200000.0
2008-06-24 19:08:00,81.829,81.836,81.824,81.834,17600000.0
2008-06-24 19:09:00,81.819,81.856,81.819,81.856,12800000.0
2008-06-24 19:10:00,81.842,81.842,81.825,81.84,17600000.0
2008-06-24 19:11:00,81.829,81.83,81.815,81.815,12800000.0
2008-06-24 19:12:00,81.813,81.825,81.808,81.82,11200000.0
2008-06-24 19:13:00,81.82,81.822,81.802,81.802,11200000.0
2008-06-24 19:14:00,81.812,81.814,81.79,81.79,16000000.0
2008-06-24 19:15:00,81.792,81.793,81.769,81.771,12800000.0
2008-06-24 19:16:00,81.759,81.765,81.752,81.759,12800000.0
2008-06-24 19:17:00,81.761,81.765,81.756,81.765,12800000.0
2008-06-24 19:18:00,81.739,81.74,81.72,81.733,17400000.0
2008-06-24 19:19:00,81.747,81.77,81.747,81.77,16000000.0
2008-06-24 19:20:00,81.766,81.766,81.74,81.74,16000000.0
2008-06-24 19:21:00,81.759,81.767,81.749,81.759,16000000.0
2008-06-24 19:22:00,81.761,81.769,81.758,81.767,11200000.0
2008-06-24 19:23:00,81.765,81.765,81.745,81.745,17600000.0
2008-06-24 19:24:00,81.751,81.768,81.751,81.76,17600000.0
2008-06-24 19:25:00,81.754,81.777,81.738,81.738,17600000.0
2008-06-24 19:26:00,81.717,81.725,81.717,81.725,10600000.0
2008-06-24 19:27:00,81.733,81.76,81.733,81.755,11200000.0
2008-06-24 19:28:00,81.775,81.775,81.762,81.762,12200000.0
2008-06-24 19:29:00,81.765,81.773,81.758,81.758,11200000.0
2008-06-24 19:30:00,81.758,81.769,81.757,81.769,14400000.0
2008-06-24 19:31:00,81.762,81.771,81.758,81.771,17600000.0
2008-06-24 19:32:00,81.755,81.775,81.755,81.768,12800000.0
2008-06-24 19:33:00,81.765,81.776,81.765,81.768,12800000.0
2008-06-24 19:34:00,81.766,81.774,81.766,81.77,12200000.0
2008-06-24 19:35:00,81.767,81.777,81.767,81.774,17600000.0
2008-06-24 19:36:00,81.778,81.778,81.766,81.766,11200000.0
2008-06-24 19:37:00,81.767,81.776,81.767,81.776,11200000.0
2008-06-24 19:38:00,81.767,81.776,81.759,81.759,18000000.0
2008-06-24 19:39:00,81.753,81.761,81.753,81.755,11200000.0
2008-06-24 19:40:00,81.727,81.761,81.726,81.756,13800000.0
2008-06-24 19:41:00,81.759,81.773,81.759,81.773,12800000.0
2008-06-24 19:42:00,81.772,81.772,81.759,81.759,12800000.0
2008-06-24 19:43:00,81.755,81.761,81.755,81.76,11200000.0
2008-06-24 19:44:00,81.76,81.765,81.747,81.765,16000000.0
2008-06-24 19:45:00,81.763,81.769,81.751,81.769,11200000.0
2008-06-24 19:46:00,81.769,81.791,81.769,81.791,11200000.0
2008-06-24 19:47:00,81.79,81.793,81.781,81.781,16000000.0
2008-06-24 19:48:00,81.783,81.787,81.777,81.783,11200000.0
2008-06-24 19:49:00,81.793,81.809,81.784,81.784,12800000.0
2008-06-24 19:50:00,81.797,81.8,81.781,81.781,12800000.0
2008-06-24 19:51:00,81.791,81.791,81.771,81.774,12800000.0
2008-06-24 19:52:00,81.793,81.806,81.78,81.806,11200000.0
2008-06-24 19:53:00,81.796,81.796,81.772,81.778,17600000.0
2008-06-24 19:54:00,81.798,81.812,81.798,81.812,14400000.0
2008-06-24 19:55:00,81.817,81.817,81.801,81.806,11200000.0
2008-06-24 19:56:00,81.823,81.826,81.812,81.818,11200000.0
2008-06-24 19:57:00,81.814,81.818,81.803,81.817,12800000.0
2008-06-24 19:58:00,81.81,81.816,81.8,81.813,14400000.0
2008-06-24 19:59:00,81.816,81.83,81.805,81.821,14400000.0
2008-06-24 20:00:00,81.831,81.839,81.831,81.838,12800000.0
2008-06-24 20:01:00,81.841,81.841,81.81,81.814,11200000.0
2008-06-24 20:02:00,81.813,81.821,81.811,81.811,11200000.0
2008-06-24 20:03:00,81.825,81.837,81.824,81.826,15400000.0
2008-06-24 20:04:00,81.823,81.829,81.812,81.828,12800000.0
2008-06-24 20:05:00,81.832,81.832,81.794,81.804,12800000.0
2008-06-24 20:06:00,81.815,81.826,81.813,81.813,12800000.0
2008-06-24 20:07:00,81.803,81.803,81.781,81.782,16000000.0
2008-06-24 20:08:00,81.783,81.791,81.778,81.79,12800000.0
2008-06-24 20:09:00,81.782,81.79,81.779,81.788,16000000.0
2008-06-24 20:10:00,81.775,81.777,81.751,81.751,17600000.0
2008-06-24 20:11:00,81.756,81.786,81.756,81.786,14400000.0
2008-06-24 20:12:00,81.776,81.789,81.775,81.778,14400000.0
2008-06-24 20:13:00,81.79,81.792,81.783,81.785,11200000.0
2008-06-24 20:14:00,81.783,81.783,81.773,81.777,11200000.0
2008-06-24 20:15:00,81.777,81.785,81.773,81.773,11200000.0
2008-06-24 20:16:00,81.766,81.777,81.766,81.777,12800000.0
2008-06-24 20:17:00,81.794,81.798,81.791,81.798,12200000.0
2008-06-24 20:18:00,81.796,81.799,81.789,81.794,12200000.0
2008-06-24 20:19:00,81.779,81.79,81.779,81.789,11200000.0
2008-06-24 20:20:00,81.802,81.813,81.802,81.813,11200000.0
2008-06-24 20:21:00,81.822,81.827,81.816,81.823,10600000.0
2008-06-24 20:22:00,81.812,81.816,81.81,81.816,11200000.0
2008-06-24 20:23:00,81.812,81.812,81.794,81.805,16000000.0
2008-06-24 20:24:00,81.785,81.785,81.77,81.771,16000000.0
2008-06-24 20:25:00,81.78,81.79,81.779,81.79,12800000.0
2008-06-24 20:26:00,81.779,81.79,81.775,81.79,11200000.0
2008-06-24 20:27:00,81.787,81.799,81.787,81.799,12800000.0
2008-06-24 20:28:00,81.797,81.807,81.797,81.797,17600000.0
2008-06-24 20:29:00,81.809,81.821,81.805,81.805,12800000.0
2008-06-24 20:30:00,81.805,81.809,81.788,81.807,14400000.0
2008-06-24 20:31:00,81.799,81.799,81.791,81.791,14400000.0
2008-06-24 20:32:00,81.79,81.801,81.787,81.794,16000000.0
2008-06-24 20:33:00,81.79,81.791,81.775,81.781,16000000.0
2008-06-24 20:34:00,81.781,81.781,81.758,81.772,16400000.0
2008-06-24 20:35:00,81.773,81.797,81.773,81.797,16000000.0
2008-06-24 20:36:00,81.805,81.811,81.804,81.811,11200000.0
2008-06-24 20:37:00,81.803,81.807,81.8,81.801,17600000.0
2008-06-24 20:38:00,81.8,81.808,81.8,81.801,12800000.0
2008-06-24 20:39:00,81.809,81.809,81.793,81.802,16000000.0
2008-06-24 20:40:00,81.796,81.803,81.793,81.799,12800000.0
2008-06-24 20:41:00,81.79,81.79,81.775,81.775,14400000.0
2008-06-24 20:42:00,81.792,81.792,81.78,81.791,12800000.0
2008-06-24 20:43:00,81.78,81.787,81.78,81.787,17600000.0
2008-06-24 20:44:00,81.786,81.79,81.779,81.782,11200000.0
2008-06-24 20:45:00,81.777,81.787,81.764,81.787,11200000.0
2008-06-24 20:46:00,81.796,81.807,81.786,81.786,12800000.0
2008-06-24 20:47:00,81.784,81.785,81.771,81.771,11200000.0
2008-06-24 20:48:00,81.768,81.778,81.765,81.778,12800000.0
2008-06-24 20:49:00,81.784,81.784,81.777,81.78,11200000.0
2008-06-24 20:50:00,81.779,81.795,81.779,81.793,12800000.0
2008-06-24 20:51:00,81.794,81.794,81.775,81.777,10600000.0
2008-06-24 20:52:00,81.781,81.781,81.775,81.775,11200000.0
2008-06-24 20:53:00,81.788,81.798,81.788,81.792,12800000.0
2008-06-24 20:54:00,81.79,81.792,81.774,81.792,11200000.0
2008-06-24 20:55:00,81.805,81.823,81.801,81.818,12800000.0
2008-06-24 20:56:00,81.813,81.823,81.813,81.823,12800000.0
2008-06-24 20:57:00,81.801,81.815,81.801,81.811,11200000.0
2008-06-24 20:58:00,81.799,81.8,81.782,81.782,17600000.0
2008-06-24 20:59:00,81.771,81.787,81.693,81.787,13800000.0
2008-06-24 21:00:00,81.79,81.8,81.777,81.791,12800000.0
2008-06-24 21:01:00,81.787,81.787,81.768,81.768,17000000.0
2008-06-24 21:02:00,81.777,81.793,81.777,81.793,11200000.0
2008-06-24 21:03:00,81.798,81.798,81.788,81.788,12200000.0
2008-06-24 21:04:00,81.805,81.805,81.794,81.799,11000000.0
2008-06-24 21:05:00,81.784,81.797,81.773,81.797,14400000.0
2008-06-24 21:06:00,81.788,81.788,81.757,81.757,17000000.0
2008-06-24 21:07:00,81.767,81.768,81.763,81.764,12800000.0
2008-06-24 21:08:00,81.775,81.777,81.769,81.769,12800000.0
2008-06-24 21:09:00,81.761,81.761,81.748,81.748,12800000.0
2008-06-24 21:10:00,81.718,81.741,81.718,81.736,12800000.0
2008-06-24 21:11:00,81.741,81.749,81.733,81.739,12800000.0
2008-06-24 21:12:00,81.742,81.746,81.739,81.746,12800000.0
2008-06-24 21:13:00,81.742,81.752,81.742,81.742,11200000.0
2008-06-24 21:14:00,81.743,81.743,81.717,81.717,17600000.0
2008-06-24 21:15:00,81.741,81.748,81.729,81.737,17600000.0
2008-06-24 21:16:00,81.748,81.748,81.737,81.739,12200000.0
2008-06-24 21:17:00,81.73,81.742,81.725,81.742,12800000.0
2008-06-24 21:18:00,81.766,81.782,81.766,81.782,12200000.0
2008-06-24 21:19:00,81.78,81.785,81.775,81.775,12800000.0
2008-06-24 21:20:00,81.771,81.787,81.771,81.78,12800000.0
2008-06-24 21:21:00,81.777,81.778,81.768,81.775,12800000.0
2008-06-24 21:22:00,81.772,81.784,81.77,81.77,13200000.0
2008-06-24 21:23:00,81.763,81.77,81.758,81.77,14400000.0
2008-06-24 21:24:00,81.756,81.774,81.756,81.771,12800000.0
2008-06-24 21:25:00,81.769,81.769,81.748,81.748,11200000.0
2008-06-24 21:26:00,81.738,81.738,81.708,81.72,17600000.0
2008-06-24 21:27:00,81.721,81.752,81.721,81.752,11200000.0
2008-06-24 21:28:00,81.771,81.771,81.744,81.744,13200000.0
2008-06-24 21:29:00,81.704,81.738,81.704,81.732,12200000.0
2008-06-24 21:30:00,81.752,81.752,81.738,81.741,12800000.0
2008-06-24 21:31:00,81.719,81.719,81.705,81.707,11200000.0
2008-06-24 21:32:00,81.699,81.699,81.688,81.69,11200000.0
2008-06-24 21:33:00,81.683,81.696,81.682,81.685,11200000.0
2008-06-24 21:34:00,81.691,81.702,81.69,81.695,11600000.0
2008-06-24 21:35:00,81.689,81.713,81.689,81.701,11200000.0
2008-06-24 21:36:00,81.711,81.718,81.705,81.709,17600000.0
2008-06-24 21:37:00,81.685,81.694,81.677,81.692,12800000.0
2008-06-24 21:38:00,81.676,81.683,81.674,81.68,12800000.0
2008-06-24 21:39:00,81.684,81.692,81.677,81.682,12800000.0
2008-06-24 21:40:00,81.673,81.677,81.671,81.677,16000000.0
2008-06-24 21:41:00,81.683,81.683,81.668,81.668,14800000.0
2008-06-24 21:42:00,81.657,81.67,81.657,81.67,4800000.0
2008-06-24 21:43:00,81.671,81.679,81.666,81.679,17600000.0
2008-06-24 21:44:00,81.655,81.674,81.643,81.643,17600000.0
2008-06-24 21:45:00,81.655,81.668,81.651,81.654,14400000.0
2008-06-24 21:46:00,81.663,81.677,81.647,81.647,12800000.0
2008-06-24 21:47:00,81.62,81.627,81.611,81.617,12800000.0
2008-06-24 21:48:00,81.642,81.642,81.624,81.631,17600000.0
2008-06-24 21:49:00,81.633,81.634,81.622,81.634,14400000.0
2008-06-24 21:50:00,81.627,81.627,81.621,81.622,11200000.0
2008-06-24 21:51:00,81.633,81.638,81.547,81.631,12800000.0
2008-06-24 21:52:00,81.626,81.628,81.619,81.628,11200000.0
2008-06-24 21:53:00,81.631,81.64,81.631,81.634,17600000.0
2008-06-24 21:54:00,81.643,81.643,81.627,81.629,14400000.0
2008-06-24 21:55:00,81.627,81.628,81.623,81.624,11200000.0
2008-06-24 21:56:00,81.627,81.634,81.626,81.626,13200000.0
2008-06-24 21:57:00,81.618,81.631,81.618,81.631,12800000.0
2008-06-24 21:58:00,81.639,81.642,81.625,81.625,16000000.0
2008-06-24 21:59:00,81.634,81.643,81.627,81.627,14400000.0
2008-06-24 22:00:00,81.636,81.643,81.629,81.633,12200000.0
2008-06-24 22:01:00,81.635,81.635,81.629,81.629,12800000.0
2008-06-24 22:02:00,81.621,81.633,81.619,81.623,12800000.0
2008-06-24 22:03:00,81.635,81.645,81.626,81.645,11200000.0
2008-06-24 22:04:00,81.63,81.63,81.553,81.553,11200000.0
2008-06-24 22:05:00,81.63,81.64,81.63,81.636,12800000.0
2008-06-24 22:06:00,81.636,81.638,81.622,81.622,17600000.0
2008-06-24 22:07:00,81.629,81.632,81.621,81.632,12800000.0
2008-06-24 22:08:00,81.645,81.652,81.643,81.652,11200000.0
2008-06-24 22:09:00,81.65,81.673,81.65,81.659,11200000.0
2008-06-24 22:10:00,81.661,81.672,81.661,81.671,17600000.0
2008-06-24 22:11:00,81.666,81.666,81.651,81.655,14400000.0
2008-06-24 22:12:00,81.672,81.675,81.659,81.671,11200000.0
2008-06-24 22:13:00,81.675,81.68,81.675,81.677,16000000.0
2008-06-24 22:14:00,81.678,81.678,81.67,81.67,16000000.0
2008-06-24 22:15:00,81.672,81.676,81.67,81.675,12800000.0
2008-06-24 22:16:00,81.677,81.691,81.677,81.691,13200000.0
2008-06-24 22:17:00,81.688,81.701,81.688,81.69,11200000.0
2008-06-24 22:18:00,81.692,81.695,81.688,81.695,12800000.0
2008-06-24 22:19:00,81.701,81.709,81.701,81.706,14400000.0
2008-06-24 22:20:00,81.694,81.694,81.655,81.664,11200000.0
2008-06-24 22:21:00,81.699,81.709,81.695,81.709,12800000.0
2008-06-24 22:22:00,81.709,81.717,81.709,81.717,10600000.0
2008-06-24 22:23:00,81.712,81.712,81.665,81.665,12800000.0
2008-06-24 22:24:00,81.662,81.672,81.662,81.668,12800000.0
2008-06-24 22:25:00,81.673,81.673,81.659,81.663,17600000.0
2008-06-24 22:26:00,81.671,81.685,81.669,81.685,11200000.0
2008-06-24 22:27:00,81.689,81.69,81.675,81.675,16000000.0
2008-06-24 22:28:00,81.675,81.682,81.671,81.671,18000000.0
2008-06-24 22:29:00,81.676,81.701,81.676,81.691,14400000.0
2008-06-24 22:30:00,81.688,81.696,81.68,81.695,12800000.0
2008-06-24 22:31:00,81.679,81.679,81.669,81.669,11200000.0
2008-06-24 22:32:00,81.649,81.673,81.649,81.668,12800000.0
2008-06-24 22:33:00,81.663,81.663,81.655,81.66,12800000.0
2008-06-24 22:34:00,81.663,81.672,81.662,81.672,12200000.0
2008-06-24 22:35:00,81.672,81.672,81.666,81.672,12800000.0
2008-06-24 22:36:00,81.659,81.666,81.656,81.656,12800000.0
2008-06-24 22:37:00,81.659,81.663,81.652,81.663,16000000.0
2008-06-24 22:38:00,81.661,81.665,81.649,81.659,17600000.0
2008-06-24 22:39:00,81.662,81.662,81.656,81.656,11200000.0
2008-06-24 22:40:00,81.646,81.65,81.637,81.637,16000000.0
2008-06-24 22:41:00,81.668,81.682,81.668,81.682,12800000.0
2008-06-24 22:42:00,81.664,81.664,81.656,81.658,11200000.0
2008-06-24 22:43:00,81.659,81.672,81.659,81.672,11200000.0
2008-06-24 22:44:00,81.675,81.698,81.672,81.692,16000000.0
2008-06-24 22:45:00,81.732,81.754,81.732,81.754,12800000.0
2008-06-24 22:46:00,81.749,81.75,81.741,81.744,12800000.0
2008-06-24 22:47:00,81.743,81.752,81.743,81.749,12800000.0
2008-06-24 22:48:00,81.756,81.756,81.706,81.706,12800000.0
2008-06-24 22:49:00,81.707,81.708,81.699,81.704,10600000.0
2008-06-24 22:50:00,81.702,81.71,81.699,81.71,14400000.0
2008-06-24 22:51:00,81.708,81.715,81.708,81.711,12800000.0
2008-06-24 22:52:00,81.703,81.713,81.688,81.703,14800000.0
2008-06-24 22:53:00,81.699,81.705,81.695,81.699,11200000.0
2008-06-24 22:54:00,81.689,81.695,81.686,81.691,11200000.0
2008-06-24 22:55:00,81.676,81.681,81.665,81.665,12800000.0
2008-06-24 22:56:00,81.675,81.682,81.665,81.67,12800000.0
2008-06-24 22:57:00,81.663,81.681,81.663,81.68,11200000.0
2008-06-24 22:58:00,81.683,81.683,81.672,81.678,14400000.0
2008-06-24 22:59:00,81.677,81.681,81.663,81.681,11200000.0
2008-06-24 23:00:00,81.676,81.681,81.675,81.677,12800000.0
2008-06-24 23:02:00,81.673,81.68,81.673,81.677,12800000.0
2008-06-24 23:03:00,81.691,81.691,81.666,81.675,17600000.0
2008-06-24 23:04:00,81.674,81.674,81.67,81.671,11200000.0
2008-06-24 23:05:00,81.668,81.685,81.656,81.685,11200000.0
2008-06-24 23:06:00,81.691,81.693,81.674,81.674,17600000.0
2008-06-24 23:07:00,81.678,81.684,81.667,81.684,12800000.0
2008-06-24 23:08:00,81.682,81.682,81.673,81.673,10600000.0
2008-06-24 23:09:00,81.681,81.692,81.681,81.681,11200000.0
2008-06-24 23:10:00,81.681,81.702,81.677,81.677,11200000.0
2008-06-24 23:11:00,81.687,81.73,81.687,81.73,17600000.0
2008-06-24 23:12:00,81.747,81.753,81.718,81.718,13800000.0
2008-06-24 23:13:00,81.749,81.797,81.749,81.797,14400000.0
2008-06-24 23:14:00,81.794,81.837,81.787,81.837,17600000.0
2008-06-24 23:15:00,81.807,81.807,81.784,81.792,12200000.0
2008-06-24 23:16:00,81.794,81.796,81.784,81.796,12800000.0
2008-06-24 23:17:00,81.791,81.791,81.77,81.791,17600000.0
2008-06-24 23:18:00,81.797,81.8,81.791,81.791,9600000.0
2008-06-24 23:19:00,81.776,81.783,81.77,81.775,12800000.0
2008-06-24 23:20:00,81.785,81.798,81.778,81.787,12800000.0
2008-06-24 23:21:00,81.784,81.789,81.764,81.764,12800000.0
2008-06-24 23:22:00,81.772,81.779,81.772,81.774,12200000.0
2008-06-24 23:23:00,81.775,81.786,81.775,81.778,10600000.0
2008-06-24 23:24:00,81.799,81.811,81.799,81.811,12800000.0
2008-06-24 23:25:00,81.801,81.814,81.716,81.814,10600000.0
2008-06-24 23:26:00,81.79,81.79,81.782,81.784,16000000.0
2008-06-24 23:27:00,81.778,81.786,81.768,81.786,16000000.0
2008-06-24 23:28:00,81.798,81.801,81.788,81.801,12800000.0
2008-06-24 23:29:00,81.79,81.79,81.779,81.779,11000000.0
2008-06-24 23:30:00,81.815,81.815,81.805,81.81,12200000.0
2008-06-24 23:31:00,81.814,81.835,81.814,81.834,11200000.0
2008-06-24 23:32:00,81.821,81.822,81.801,81.803,17000000.0
2008-06-24 23:33:00,81.799,81.808,81.795,81.795,12800000.0
2008-06-24 23:34:00,81.797,81.804,81.784,81.804,14400000.0
2008-06-24 23:35:00,81.791,81.797,81.786,81.792,12800000.0
2008-06-24 23:36:00,81.79,81.795,81.786,81.786,12200000.0
2008-06-24 23:37:00,81.79,81.793,81.78,81.786,15800000.0
2008-06-24 23:38:00,81.791,81.8,81.79,81.8,11200000.0
2008-06-24 23:39:00,81.796,81.8,81.793,81.795,12800000.0
2008-06-24 23:40:00,81.782,81.795,81.762,81.795,12800000.0
2008-06-24 23:41:00,81.795,81.795,81.774,81.774,13200000.0
2008-06-24 23:42:00,81.796,81.812,81.796,81.81,14400000.0
2008-06-24 23:43:00,81.797,81.803,81.794,81.803,9600000.0
2008-06-24 23:44:00,81.814,81.814,81.801,81.802,12800000.0
2008-06-24 23:45:00,81.794,81.811,81.794,81.811,16000000.0
2008-06-24 23:46:00,81.796,81.807,81.796,81.802,11200000.0
2008-06-24 23:47:00,81.812,81.812,81.807,81.807,12800000.0
2008-06-24 23:48:00,81.815,81.815,81.8,81.8,12800000.0
2008-06-24 23:49:00,81.794,81.805,81.781,81.805,17600000.0
2008-06-24 23:50:00,81.806,81.81,81.794,81.796,11200000.0
2008-06-24 23:51:00,81.784,81.797,81.784,81.797,12800000.0
2008-06-24 23:52:00,81.784,81.799,81.784,81.794,14400000.0
2008-06-24 23:53:00,81.794,81.803,81.794,81.801,14800000.0
2008-06-24 23:54:00,81.804,81.804,81.791,81.791,11200000.0
2008-06-24 23:55:00,81.797,81.799,81.788,81.793,12800000.0
2008-06-24 23:56:00,81.781,81.794,81.781,81.794,12800000.0
2008-06-24 23:57:00,81.794,81.794,81.781,81.794,12800000.0
2008-06-24 23:58:00,81.78,81.796,81.779,81.796,11200000.0
2008-06-24 23:59:00,81.793,81.804,81.785,81.789,14400000.0
2008-06-25 00:00:00,81.801,81.801,81.749,81.782,12800000.0
2008-06-25 00:01:00,81.776,81.788,81.776,81.788,11200000.0
2008-06-25 00:02:00,81.783,81.783,81.759,81.76,12800000.0
2008-06-25 00:03:00,81.756,81.756,81.742,81.748,11200000.0
2008-06-25 00:04:00,81.73,81.73,81.715,81.715,14400000.0
2008-06-25 00:05:00,81.728,81.738,81.714,81.738,12800000.0
2008-06-25 00:06:00,81.753,81.753,81.733,81.739,11200000.0
2008-06-25 00:07:00,81.749,81.749,81.73,81.73,12800000.0
2008-06-25 00:08:00,81.699,81.726,81.699,81.72,12800000.0
2008-06-25 00:09:00,81.723,81.723,81.709,81.72,12800000.0
2008-06-25 00:10:00,81.72,81.72,81.707,81.714,12800000.0
2008-06-25 00:11:00,81.717,81.728,81.717,81.724,11200000.0
2008-06-25 00:12:00,81.71,81.713,81.703,81.708,11200000.0
2008-06-25 00:13:00,81.703,81.71,81.703,81.707,17600000.0
2008-06-25 00:14:00,81.709,81.716,81.709,81.716,11200000.0
2008-06-25 00:15:00,81.719,81.719,81.71,81.71,11200000.0
2008-06-25 00:16:00,81.712,81.718,81.699,81.718,11200000.0
2008-06-25 00:17:00,81.716,81.717,81.71,81.712,12800000.0
2008-06-25 00:18:00,81.716,81.726,81.716,81.726,11200000.0
2008-06-25 00:19:00,81.727,81.731,81.725,81.726,11200000.0
2008-06-25 00:20:00,81.755,81.763,81.7,81.755,14400000.0
2008-06-25 00:21:00,81.723,81.725,81.694,81.694,11200000.0
2008-06-25 00:22:00,81.662,81.702,81.662,81.702,17600000.0
2008-06-25 00:24:00,81.701,81.703,81.689,81.701,17600000.0
2008-06-25 00:25:00,81.693,81.697,81.683,81.689,11200000.0
2008-06-25 00:26:00,81.673,81.7,81.673,81.699,11200000.0
2008-06-25 00:27:00,81.711,81.728,81.711,81.726,12800000.0
2008-06-25 00:28:00,81.727,81.727,81.696,81.696,12800000.0
2008-06-25 00:29:00,81.711,81.711,81.707,81.707,13800000.0
2008-06-25 00:30:00,81.691,81.693,81.682,81.686,12800000.0
2008-06-25 00:31:00,81.689,81.69,81.683,81.688,14800000.0
2008-06-25 00:32:00,81.708,81.708,81.696,81.696,14400000.0
2008-06-25 00:33:00,81.699,81.708,81.683,81.708,11200000.0
2008-06-25 00:34:00,81.709,81.713,81.701,81.704,17600000.0
2008-06-25 00:35:00,81.721,81.732,81.721,81.727,11200000.0
2008-06-25 00:36:00,81.723,81.741,81.723,81.729,12800000.0
2008-06-25 00:37:00,81.728,81.748,81.728,81.748,14400000.0
2008-06-25 00:38:00,81.745,81.755,81.727,81.755,14400000.0
2008-06-25 00:39:00,81.742,81.749,81.741,81.741,11200000.0
2008-06-25 00:40:00,81.745,81.758,81.745,81.753,12800000.0
2008-06-25 00:41:00,81.736,81.754,81.736,81.736,11200000.0
2008-06-25 00:42:00,81.741,81.741,81.721,81.734,11200000.0
2008-06-25 00:43:00,81.735,81.739,81.734,81.734,12800000.0
2008-06-25 00:44:00,81.735,81.75,81.735,81.75,17400000.0
2008-06-25 00:45:00,81.746,81.75,81.74,81.75,16000000.0
2008-06-25 00:46:00,81.747,81.75,81.746,81.748,16400000.0
2008-06-25 00:47:00,81.738,81.738,81.729,81.732,11200000.0
2008-06-25 00:48:00,81.728,81.728,81.714,81.714,11200000.0
2008-06-25 00:49:00,81.731,81.759,81.729,81.759,16400000.0
2008-06-25 00:50:00,81.762,81.769,81.761,81.764,11200000.0
2008-06-25 00:51:00,81.758,81.76,81.751,81.759,11200000.0
2008-06-25 00:52:00,81.777,81.783,81.772,81.779,14400000.0
2008-06-25 00:53:00,81.792,81.801,81.792,81.793,16000000.0
2008-06-25 00:54:00,81.802,81.818,81.802,81.812,15400000.0
2008-06-25 00:55:00,81.812,81.825,81.806,81.819,11200000.0
2008-06-25 00:56:00,81.823,81.823,81.79,81.79,14400000.0
2008-06-25 00:57:00,81.795,81.811,81.795,81.803,17600000.0
2008-06-25 00:58:00,81.809,81.813,81.799,81.809,11200000.0
2008-06-25 00:59:00,81.812,81.812,81.797,81.797,12600000.0
2008-06-25 01:00:00,81.794,81.794,81.787,81.79,11600000.0
2008-06-25 01:01:00,81.792,81.798,81.778,81.798,9600000.0
2008-06-25 01:02:00,81.803,81.803,81.783,81.783,10600000.0
2008-06-25 01:03:00,81.773,81.778,81.764,81.764,11200000.0
2008-06-25 01:04:00,81.777,81.784,81.777,81.783,11200000.0
2008-06-25 01:05:00,81.776,81.787,81.776,81.779,12800000.0
2008-06-25 01:06:00,81.765,81.78,81.765,81.774,11200000.0
2008-06-25 01:07:00,81.751,81.751,81.737,81.744,11200000.0
2008-06-25 01:08:00,81.755,81.763,81.746,81.759,11200000.0
2008-06-25 01:09:00,81.746,81.751,81.733,81.751,12800000.0
2008-06-25 01:10:00,81.759,81.77,81.759,81.767,17600000.0
2008-06-25 01:11:00,81.698,81.821,81.698,81.767,11200000.0
2008-06-25 01:12:00,81.764,81.777,81.764,81.774,12800000.0
2008-06-25 01:13:00,81.774,81.774,81.754,81.754,11200000.0
2008-06-25 01:14:00,81.763,81.777,81.763,81.777,11200000.0
2008-06-25 01:15:00,81.76,81.767,81.759,81.766,11200000.0
2008-06-25 01:16:00,81.764,81.77,81.761,81.766,11200000.0
2008-06-25 01:17:00,81.767,81.767,81.75,81.762,11200000.0
2008-06-25 01:18:00,81.755,81.755,81.747,81.75,11200000.0
2008-06-25 01:19:00,81.766,81.767,81.754,81.756,16000000.0
2008-06-25 01:20:00,81.755,81.766,81.755,81.766,16000000.0
2008-06-25 01:21:00,81.765,81.774,81.758,81.761,17600000.0
2008-06-25 01:22:00,81.764,81.775,81.764,81.77,12800000.0
2008-06-25 01:23:00,81.763,81.768,81.75,81.75,12200000.0
2008-06-25 01:24:00,81.759,81.763,81.757,81.762,12800000.0
2008-06-25 01:25:00,81.756,81.77,81.756,81.765,14400000.0
2008-06-25 01:26:00,81.771,81.783,81.762,81.783,11200000.0
2008-06-25 01:27:00,81.778,81.789,81.778,81.789,11200000.0
2008-06-25 01:28:00,81.78,81.79,81.773,81.784,17600000.0
2008-06-25 01:29:00,81.777,81.781,81.772,81.777,12800000.0
2008-06-25 01:30:00,81.769,81.775,81.758,81.764,11200000.0
2008-06-25 01:31:00,81.776,81.776,81.759,81.761,12200000.0
2008-06-25 01:32:00,81.761,81.779,81.761,81.779,11200000.0
2008-06-25 01:33:00,81.777,81.784,81.774,81.777,12800000.0
2008-06-25 01:34:00,81.76,81.765,81.745,81.75,17600000.0
2008-06-25 01:35:00,81.756,81.77,81.756,81.77,11200000.0
2008-06-25 01:36:00,81.772,81.781,81.765,81.778,12200000.0
2008-06-25 01:37:00,81.78,81.791,81.779,81.779,14400000.0
2008-06-25 01:38:00,81.777,81.784,81.769,81.78,17600000.0
2008-06-25 01:39:00,81.78,81.78,81.676,81.764,12800000.0
2008-06-25 01:40:00,81.74,81.756,81.737,81.747,12800000.0
2008-06-25 01:41:00,81.781,81.781,81.749,81.749,12800000.0
2008-06-25 01:42:00,81.752,81.77,81.744,81.77,11200000.0
2008-06-25 01:43:00,81.773,81.776,81.766,81.766,11200000.0
2008-06-25 01:44:00,81.737,81.766,81.737,81.754,11200000.0
2008-06-25 01:45:00,81.791,81.801,81.791,81.801,11200000.0
2008-06-25 01:46:00,81.804,81.806,81.783,81.783,11200000.0
2008-06-25 01:47:00,81.783,81.783,81.754,81.761,17600000.0
2008-06-25 01:48:00,81.771,81.781,81.764,81.781,12800000.0
2008-06-25 01:49:00,81.777,81.787,81.771,81.784,16000000.0
2008-06-25 01:50:00,81.792,81.794,81.782,81.794,15400000.0
2008-06-25 01:51:00,81.808,81.835,81.808,81.824,17600000.0
2008-06-25 01:52:00,81.821,81.832,81.821,81.832,12200000.0
2008-06-25 01:53:00,81.822,81.823,81.812,81.821,14400000.0
2008-06-25 01:54:00,81.818,81.832,81.818,81.828,12800000.0
2008-06-25 01:55:00,81.828,81.835,81.828,81.831,11200000.0
2008-06-25 01:56:00,81.841,81.85,81.834,81.834,16400000.0
2008-06-25 01:57:00,81.85,81.876,81.85,81.87,11200000.0
2008-06-25 01:58:00,81.869,81.869,81.846,81.847,17600000.0
2008-06-25 01:59:00,81.851,81.869,81.851,81.869,12800000.0
2008-06-25 02:00:00,81.865,81.876,81.865,81.876,6400000.0
2008-06-25 02:01:00,81.881,81.881,81.866,81.867,11200000.0
2008-06-25 02:02:00,81.864,81.872,81.864,81.872,19200000.0
2008-06-25 02:03:00,81.87,81.87,81.863,81.87,12200000.0
2008-06-25 02:04:00,81.874,81.876,81.873,81.876,8000000.0
2008-06-25 02:05:00,81.867,81.867,81.857,81.857,11600000.0
2008-06-25 02:06:00,81.843,81.843,81.831,81.833,8000000.0
2008-06-25 02:07:00,81.833,81.833,81.813,81.813,20800000.0
2008-06-25 02:08:00,81.83,81.839,81.827,81.835,17600000.0
2008-06-25 02:09:00,81.84,81.846,81.839,81.839,14400000.0
2008-06-25 02:10:00,81.834,81.838,81.83,81.838,12800000.0
2008-06-25 02:11:00,81.847,81.851,81.836,81.848,12800000.0
2008-06-25 02:12:00,81.837,81.848,81.826,81.838,12800000.0
2008-06-25 02:13:00,81.821,81.839,81.813,81.813,16000000.0
2008-06-25 02:14:00,81.837,81.847,81.837,81.843,12800000.0
2008-06-25 02:15:00,81.836,81.836,81.828,81.828,3200000.0
2008-06-25 02:16:00,81.824,81.831,81.824,81.825,8000000.0
2008-06-25 02:17:00,81.829,81.83,81.822,81.822,11200000.0
2008-06-25 02:18:00,81.833,81.838,81.824,81.836,12800000.0
2008-06-25 02:19:00,81.818,81.836,81.818,81.827,11200000.0
2008-06-25 02:20:00,81.816,81.83,81.816,81.83,14400000.0
2008-06-25 02:21:00,81.845,81.852,81.83,81.83,17600000.0
2008-06-25 02:22:00,81.834,81.847,81.834,81.841,12800000.0
2008-06-25 02:23:00,81.839,81.852,81.837,81.845,11200000.0
2008-06-25 02:24:00,81.839,81.84,81.833,81.838,11200000.0
2008-06-25 02:25:00,81.819,81.819,81.797,81.797,24000000.0
2008-06-25 02:26:00,81.79,81.801,81.787,81.801,11200000.0
2008-06-25 02:27:00,81.813,81.827,81.813,81.827,12800000.0
2008-06-25 02:28:00,81.821,81.825,81.809,81.821,11200000.0
2008-06-25 02:29:00,81.777,81.801,81.776,81.791,11200000.0
2008-06-25 02:30:00,81.798,81.798,81.79,81.79,16000000.0
2008-06-25 02:31:00,81.78,81.789,81.776,81.784,14400000.0
2008-06-25 02:32:00,81.792,81.799,81.79,81.798,16000000.0
2008-06-25 02:33:00,81.799,81.806,81.798,81.8,11200000.0
2008-06-25 02:34:00,81.811,81.814,81.807,81.807,11200000.0
2008-06-25 02:35:00,81.785,81.798,81.782,81.798,12800000.0
2008-06-25 02:36:00,81.791,81.791,81.768,81.768,11200000.0
2008-06-25 02:37:00,81.771,81.775,81.758,81.763,13200000.0
2008-06-25 02:38:00,81.774,81.783,81.774,81.778,11200000.0
2008-06-25 02:39:00,81.779,81.783,81.775,81.775,11200000.0
2008-06-25 02:40:00,81.786,81.788,81.779,81.788,11200000.0
2008-06-25 02:41:00,81.786,81.786,81.756,81.761,12800000.0
2008-06-25 02:42:00,81.784,81.784,81.754,81.762,12800000.0
2008-06-25 02:43:00,81.775,81.78,81.773,81.774,25600000.0
2008-06-25 02:44:00,81.768,81.775,81.768,81.774,17600000.0
2008-06-25 02:45:00,81.775,81.789,81.775,81.789,16000000.0
2008-06-25 02:46:00,81.792,81.8,81.791,81.794,17600000.0
2008-06-25 02:47:00,81.78,81.788,81.78,81.786,16000000.0
2008-06-25 02:48:00,81.783,81.787,81.778,81.787,11200000.0
2008-06-25 02:49:00,81.772,81.772,81.755,81.763,16000000.0
2008-06-25 02:50:00,81.781,81.782,81.778,81.78,16000000.0
2008-06-25 02:51:00,81.765,81.772,81.764,81.771,16000000.0
2008-06-25 02:52:00,81.767,81.775,81.763,81.775,11200000.0
2008-06-25 02:53:00,81.788,81.813,81.743,81.802,12800000.0
2008-06-25 02:54:00,81.796,81.796,81.781,81.781,12800000.0
2008-06-25 02:55:00,81.771,81.782,81.771,81.775,12800000.0
2008-06-25 02:56:00,81.759,81.759,81.747,81.747,22800000.0
2008-06-25 02:57:00,81.748,81.748,81.731,81.731,11200000.0
2008-06-25 02:58:00,81.732,81.733,81.708,81.71,10000000.0
2008-06-25 02:59:00,81.702,81.714,81.702,81.707,16400000.0
2008-06-25 03:00:00,81.71,81.717,81.71,81.712,11200000.0
2008-06-25 03:01:00,81.721,81.721,81.711,81.718,12800000.0
2008-06-25 03:02:00,81.729,81.732,81.724,81.727,12800000.0
2008-06-25 03:03:00,81.721,81.731,81.721,81.73,12800000.0
2008-06-25 03:04:00,81.691,81.727,81.691,81.707,28800000.0
2008-06-25 03:05:00,81.739,81.739,81.72,81.72,17600000.0
2008-06-25 03:06:00,81.717,81.721,81.71,81.712,17600000.0
2008-06-25 03:07:00,81.71,81.725,81.71,81.725,11200000.0
2008-06-25 03:08:00,81.74,81.752,81.735,81.741,17600000.0
2008-06-25 03:09:00,81.739,81.739,81.718,81.737,14400000.0
2008-06-25 03:10:00,81.716,81.729,81.716,81.716,16000000.0
2008-06-25 03:11:00,81.716,81.729,81.716,81.729,12800000.0
2008-06-25 03:12:00,81.733,81.735,81.722,81.731,12800000.0
2008-06-25 03:13:00,81.734,81.736,81.726,81.726,14400000.0
2008-06-25 03:14:00,81.718,81.723,81.709,81.711,11200000.0
2008-06-25 03:15:00,81.701,81.715,81.689,81.715,17600000.0
2008-06-25 03:16:00,81.712,81.714,81.704,81.704,11200000.0
2008-06-25 03:17:00,81.712,81.725,81.706,81.706,12800000.0
2008-06-25 03:18:00,81.711,81.722,81.709,81.713,12200000.0
2008-06-25 03:19:00,81.708,81.708,81.694,81.703,16000000.0
2008-06-25 03:20:00,81.704,81.708,81.693,81.693,9600000.0
2008-06-25 03:21:00,81.692,81.696,81.687,81.689,11200000.0
2008-06-25 03:22:00,81.667,81.694,81.667,81.692,12800000.0
2008-06-25 03:23:00,81.676,81.689,81.676,81.689,17600000.0
2008-06-25 03:24:00,81.689,81.689,81.671,81.676,28800000.0
2008-06-25 03:25:00,81.672,81.673,81.664,81.673,19200000.0
2008-06-25 03:26:00,81.625,81.673,81.625,81.665,12600000.0
2008-06-25 03:27:00,81.672,81.672,81.641,81.662,12800000.0
2008-06-25 03:28:00,81.676,81.684,81.675,81.684,11200000.0
2008-06-25 03:29:00,81.683,81.683,81.666,81.67,11200000.0
2008-06-25 03:30:00,81.684,81.684,81.672,81.672,13200000.0
2008-06-25 03:31:00,81.649,81.65,81.629,81.641,32000000.0
2008-06-25 03:32:00,81.666,81.666,81.648,81.648,17600000.0
2008-06-25 03:33:00,81.651,81.655,81.651,81.655,12800000.0
2008-06-25 03:34:00,81.669,81.677,81.667,81.668,12800000.0
2008-06-25 03:35:00,81.677,81.68,81.666,81.672,13800000.0
2008-06-25 03:36:00,81.662,81.681,81.662,81.681,11200000.0
2008-06-25 03:37:00,81.669,81.684,81.654,81.654,17600000.0
2008-06-25 03:38:00,81.664,81.665,81.658,81.66,12800000.0
2008-06-25 03:39:00,81.645,81.647,81.64,81.644,17600000.0
2008-06-25 03:40:00,81.642,81.652,81.642,81.652,12800000.0
2008-06-25 03:41:00,81.673,81.675,81.669,81.673,12200000.0
2008-06-25 03:42:00,81.663,81.678,81.661,81.664,17600000.0
2008-06-25 03:43:00,81.671,81.672,81.664,81.667,14400000.0
2008-06-25 03:44:00,81.661,81.661,81.645,81.66,29200000.0
2008-06-25 03:45:00,81.662,81.673,81.659,81.673,14400000.0
2008-06-25 03:46:00,81.692,81.692,81.643,81.643,12800000.0
2008-06-25 03:47:00,81.65,81.666,81.65,81.664,12800000.0
2008-06-25 03:48:00,81.673,81.681,81.669,81.679,16000000.0
2008-06-25 03:49:00,81.681,81.686,81.672,81.686,12800000.0
2008-06-25 03:50:00,81.684,81.688,81.674,81.676,12200000.0
2008-06-25 03:51:00,81.674,81.683,81.674,81.674,12800000.0
2008-06-25 03:52:00,81.694,81.7,81.694,81.696,12800000.0
2008-06-25 03:53:00,81.693,81.708,81.693,81.708,11200000.0
2008-06-25 03:54:00,81.705,81.705,81.681,81.683,11200000.0
2008-06-25 03:55:00,81.678,81.68,81.662,81.662,9600000.0
2008-06-25 03:56:00,81.647,81.673,81.647,81.673,12800000.0
2008-06-25 03:57:00,81.67,81.67,81.635,81.67,11200000.0
2008-06-25 03:58:00,81.678,81.678,81.667,81.677,12800000.0
2008-06-25 03:59:00,81.673,81.673,81.652,81.652,17600000.0
2008-06-25 04:00:00,81.648,81.655,81.644,81.651,14400000.0
2008-06-25 04:01:00,81.642,81.642,81.605,81.605,11200000.0
2008-06-25 04:02:00,81.621,81.621,81.593,81.612,12800000.0
2008-06-25 04:03:00,81.524,81.64,81.524,81.614,10600000.0
2008-06-25 04:04:00,81.562,81.593,81.556,81.573,12800000.0
2008-06-25 04:05:00,81.604,81.616,81.587,81.612,14800000.0
2008-06-25 04:06:00,81.594,81.614,81.594,81.61,14400000.0
2008-06-25 04:07:00,81.625,81.641,81.625,81.641,12800000.0
2008-06-25 04:08:00,81.652,81.664,81.641,81.664,12800000.0
2008-06-25 04:09:00,81.696,81.699,81.69,81.69,11200000.0
2008-06-25 04:10:00,81.673,81.687,81.669,81.687,16000000.0
2008-06-25 04:11:00,81.682,81.687,81.677,81.683,17600000.0
2008-06-25 04:12:00,81.68,81.693,81.68,81.693,12800000.0
2008-06-25 04:13:00,81.689,81.691,81.681,81.682,17600000.0
2008-06-25 04:14:00,81.686,81.693,81.678,81.686,11200000.0
2008-06-25 04:15:00,81.694,81.703,81.694,81.703,16000000.0
2008-06-25 04:16:00,81.69,81.698,81.669,81.676,14400000.0
2008-06-25 04:17:00,81.69,81.703,81.689,81.703,17600000.0
2008-06-25 04:18:00,81.672,81.684,81.665,81.684,12800000.0
2008-06-25 04:19:00,81.692,81.697,81.68,81.692,35200000.0
2008-06-25 04:20:00,81.699,81.712,81.698,81.712,12800000.0
2008-06-25 04:21:00,81.724,81.73,81.698,81.698,11200000.0
2008-06-25 04:22:00,81.691,81.694,81.668,81.679,12800000.0
2008-06-25 04:23:00,81.684,81.695,81.671,81.689,12800000.0
2008-06-25 04:24:00,81.672,81.702,81.672,81.702,16000000.0
2008-06-25 04:25:00,81.701,81.707,81.701,81.702,16000000.0
2008-06-25 04:26:00,81.68,81.689,81.68,81.688,12800000.0
2008-06-25 04:27:00,81.684,81.693,81.677,81.677,17000000.0
2008-06-25 04:28:00,81.676,81.686,81.676,81.686,12800000.0
2008-06-25 04:29:00,81.68,81.686,81.672,81.672,16000000.0
2008-06-25 04:30:00,81.677,81.678,81.667,81.667,11600000.0
2008-06-25 04:31:00,81.666,81.666,81.66,81.66,3200000.0
2008-06-25 04:32:00,81.663,81.667,81.662,81.665,18000000.0
2008-06-25 04:33:00,81.659,81.659,81.634,81.648,12800000.0
2008-06-25 04:34:00,81.659,81.666,81.657,81.657,14400000.0
2008-06-25 04:35:00,81.65,81.651,81.643,81.648,11200000.0
2008-06-25 04:36:00,81.657,81.665,81.657,81.664,11200000.0
2008-06-25 04:37:00,81.672,81.683,81.672,81.68,11200000.0
2008-06-25 04:38:00,81.674,81.682,81.666,81.666,16000000.0
2008-06-25 04:39:00,81.679,81.679,81.657,81.665,14400000.0
2008-06-25 04:40:00,81.671,81.689,81.666,81.689,12800000.0
2008-06-25 04:41:00,81.686,81.692,81.682,81.685,11200000.0
2008-06-25 04:42:00,81.658,81.663,81.657,81.66,11200000.0
2008-06-25 04:43:00,81.693,81.693,81.67,81.675,17600000.0
2008-06-25 04:44:00,81.65,81.653,81.635,81.65,11200000.0
2008-06-25 04:45:00,81.681,81.69,81.68,81.69,17600000.0
2008-06-25 04:46:00,81.673,81.679,81.667,81.675,12800000.0
2008-06-25 04:47:00,81.683,81.685,81.677,81.682,16000000.0
2008-06-25 04:48:00,81.662,81.679,81.662,81.679,11200000.0
2008-06-25 04:49:00,81.672,81.672,81.659,81.659,12800000.0
2008-06-25 04:50:00,81.66,81.667,81.66,81.665,17600000.0
2008-06-25 04:52:00,81.67,81.676,81.67,81.673,12800000.0
2008-06-25 04:53:00,81.677,81.69,81.677,81.69,12800000.0
2008-06-25 04:54:00,81.704,81.713,81.704,81.713,33000000.0
2008-06-25 04:55:00,81.705,81.705,81.688,81.705,11600000.0
2008-06-25 04:56:00,81.718,81.718,81.695,81.697,16000000.0
2008-06-25 04:57:00,81.687,81.702,81.687,81.696,17600000.0
2008-06-25 04:58:00,81.695,81.699,81.689,81.689,14800000.0
2008-06-25 04:59:00,81.691,81.695,81.679,81.695,17600000.0
2008-06-25 05:00:00,81.69,81.711,81.69,81.711,17600000.0
2008-06-25 05:01:00,81.71,81.716,81.705,81.705,14400000.0
2008-06-25 05:02:00,81.701,81.701,81.688,81.688,17600000.0
2008-06-25 05:03:00,81.688,81.688,81.674,81.675,17000000.0
2008-06-25 05:04:00,81.674,81.674,81.663,81.669,12200000.0
2008-06-25 05:05:00,81.685,81.685,81.674,81.676,12800000.0
2008-06-25 05:06:00,81.682,81.682,81.669,81.67,6400000.0
2008-06-25 05:07:00,81.682,81.682,81.669,81.669,11200000.0
2008-06-25 05:08:00,81.683,81.685,81.678,81.683,11200000.0
2008-06-25 05:09:00,81.689,81.692,81.685,81.685,11200000.0
2008-06-25 05:10:00,81.683,81.69,81.683,81.689,12800000.0
2008-06-25 05:11:00,81.697,81.697,81.688,81.688,11200000.0
2008-06-25 05:12:00,81.68,81.684,81.678,81.678,17000000.0
2008-06-25 05:13:00,81.687,81.687,81.671,81.684,10600000.0
2008-06-25 05:14:00,81.678,81.685,81.675,81.685,16000000.0
2008-06-25 05:15:00,81.682,81.683,81.673,81.674,12800000.0
2008-06-25 05:16:00,81.684,81.692,81.675,81.675,16000000.0
2008-06-25 05:17:00,81.687,81.689,81.686,81.689,8000000.0
2008-06-25 05:18:00,81.686,81.686,81.675,81.68,11200000.0
2008-06-25 05:19:00,81.674,81.678,81.667,81.677,17600000.0
2008-06-25 05:20:00,81.688,81.688,81.676,81.676,12800000.0
2008-06-25 05:21:00,81.687,81.687,81.675,81.68,17600000.0
2008-06-25 05:22:00,81.67,81.679,81.67,81.679,25600000.0
2008-06-25 05:23:00,81.681,81.681,81.674,81.674,43200000.0
2008-06-25 05:24:00,81.678,81.678,81.663,81.665,12800000.0
2008-06-25 05:25:00,81.677,81.685,81.654,81.685,12800000.0
2008-06-25 05:26:00,81.639,81.671,81.639,81.664,11200000.0
2008-06-25 05:27:00,81.682,81.682,81.662,81.668,12800000.0
2008-06-25 05:28:00,81.661,81.667,81.659,81.663,11200000.0
2008-06-25 05:29:00,81.659,81.673,81.655,81.661,17600000.0
2008-06-25 05:30:00,81.659,81.664,81.644,81.664,16000000.0
2008-06-25 05:31:00,81.643,81.668,81.643,81.657,11200000.0
2008-06-25 05:32:00,81.664,81.67,81.664,81.664,12800000.0
2008-06-25 05:33:00,81.673,81.674,81.665,81.666,11200000.0
2008-06-25 05:34:00,81.629,81.648,81.629,81.647,16400000.0
2008-06-25 05:35:00,81.665,81.67,81.665,81.669,11200000.0
2008-06-25 05:36:00,81.673,81.673,81.663,81.664,12800000.0
2008-06-25 05:37:00,81.672,81.685,81.672,81.676,12800000.0
2008-06-25 05:38:00,81.651,81.667,81.651,81.658,8000000.0
2008-06-25 05:39:00,81.677,81.677,81.662,81.663,12800000.0
2008-06-25 05:40:00,81.661,81.671,81.659,81.659,12800000.0
2008-06-25 05:41:00,81.668,81.668,81.657,81.661,11200000.0
2008-06-25 05:42:00,81.658,81.658,81.637,81.637,11200000.0
2008-06-25 05:43:00,81.642,81.642,81.635,81.642,17600000.0
2008-06-25 05:44:00,81.647,81.648,81.632,81.648,14400000.0
2008-06-25 05:45:00,81.652,81.652,81.639,81.646,12800000.0
2008-06-25 05:46:00,81.654,81.654,81.629,81.629,12800000.0
2008-06-25 05:47:00,81.649,81.649,81.645,81.646,12800000.0
2008-06-25 05:48:00,81.643,81.645,81.625,81.625,10600000.0
2008-06-25 05:49:00,81.628,81.653,81.628,81.647,12200000.0
2008-06-25 05:50:00,81.646,81.646,81.622,81.63,12800000.0
2008-06-25 05:51:00,81.646,81.654,81.634,81.648,16000000.0
2008-06-25 05:52:00,81.643,81.644,81.639,81.643,16000000.0
2008-06-25 05:53:00,81.658,81.669,81.65,81.65,12800000.0
2008-06-25 05:54:00,81.65,81.658,81.65,81.656,11200000.0
2008-06-25 05:55:00,81.647,81.652,81.644,81.647,16000000.0
2008-06-25 05:56:00,81.643,81.643,81.638,81.643,17600000.0
2008-06-25 05:57:00,81.655,81.657,81.639,81.639,11200000.0
2008-06-25 05:58:00,81.651,81.652,81.636,81.636,11200000.0
2008-06-25 05:59:00,81.645,81.648,81.636,81.643,17600000.0
2008-06-25 06:00:00,81.611,81.644,81.611,81.638,12200000.0
2008-06-25 06:01:00,81.648,81.654,81.648,81.648,8400000.0
2008-06-25 06:02:00,81.645,81.648,81.639,81.639,17600000.0
2008-06-25 06:03:00,81.634,81.639,81.629,81.638,12800000.0
2008-06-25 06:04:00,81.632,81.64,81.625,81.637,12800000.0
2008-06-25 06:05:00,81.63,81.63,81.621,81.624,11200000.0
2008-06-25 06:06:00,81.619,81.622,81.615,81.618,10600000.0
2008-06-25 06:07:00,81.625,81.632,81.624,81.63,11200000.0
2008-06-25 06:08:00,81.615,81.628,81.615,81.617,17600000.0
2008-06-25 06:09:00,81.626,81.636,81.618,81.636,12800000.0
2008-06-25 06:10:00,81.651,81.651,81.62,81.633,11200000.0
2008-06-25 06:11:00,81.626,81.633,81.623,81.627,35200000.0
2008-06-25 06:12:00,81.628,81.628,81.617,81.621,10600000.0
2008-06-25 06:13:00,81.621,81.623,81.613,81.618,14400000.0
2008-06-25 06:14:00,81.625,81.634,81.62,81.632,18000000.0
2008-06-25 06:15:00,81.632,81.637,81.625,81.629,17600000.0
2008-06-25 06:16:00,81.625,81.626,81.617,81.626,14400000.0
2008-06-25 06:17:00,81.615,81.625,81.605,81.618,14400000.0
2008-06-25 06:18:00,81.612,81.627,81.532,81.613,11200000.0
2008-06-25 06:19:00,81.618,81.621,81.614,81.619,9600000.0
2008-06-25 06:20:00,81.622,81.628,81.616,81.616,12800000.0
2008-06-25 06:21:00,81.618,81.622,81.609,81.619,13800000.0
2008-06-25 06:22:00,81.621,81.622,81.602,81.616,16000000.0
2008-06-25 06:23:00,81.609,81.62,81.609,81.62,11200000.0
2008-06-25 06:24:00,81.615,81.632,81.615,81.631,14400000.0
2008-06-25 06:25:00,81.628,81.631,81.611,81.625,17000000.0
2008-06-25 06:26:00,81.616,81.631,81.616,81.631,11200000.0
2008-06-25 06:27:00,81.628,81.633,81.621,81.625,14400000.0
2008-06-25 06:28:00,81.619,81.621,81.615,81.618,16000000.0
2008-06-25 06:29:00,81.623,81.637,81.621,81.637,12800000.0
2008-06-25 06:30:00,81.632,81.656,81.632,81.639,27200000.0
2008-06-25 06:31:00,81.636,81.643,81.626,81.643,11200000.0
2008-06-25 06:32:00,81.649,81.667,81.642,81.666,22400000.0
2008-06-25 06:33:00,81.652,81.652,81.636,81.642,22800000.0
2008-06-25 06:34:00,81.64,81.65,81.639,81.65,17600000.0
2008-06-25 06:35:00,81.651,81.665,81.651,81.664,11200000.0
2008-06-25 06:36:00,81.654,81.654,81.629,81.64,13200000.0
2008-06-25 06:37:00,81.642,81.649,81.64,81.645,12800000.0
2008-06-25 06:38:00,81.605,81.636,81.605,81.636,8000000.0
2008-06-25 06:39:00,81.65,81.654,81.631,81.631,14400000.0
2008-06-25 06:40:00,81.614,81.631,81.614,81.619,11200000.0
2008-06-25 06:41:00,81.653,81.658,81.631,81.631,7400000.0
2008-06-25 06:42:00,81.625,81.653,81.625,81.652,14400000.0
2008-06-25 06:43:00,81.626,81.637,81.626,81.627,19200000.0
2008-06-25 06:44:00,81.618,81.622,81.615,81.621,11200000.0
2008-06-25 06:45:00,81.622,81.629,81.616,81.629,13200000.0
2008-06-25 06:46:00,81.629,81.65,81.629,81.643,16000000.0
2008-06-25 06:47:00,81.643,81.643,81.638,81.641,12600000.0
2008-06-25 06:48:00,81.618,81.62,81.597,81.608,12800000.0
2008-06-25 06:49:00,81.614,81.616,81.609,81.609,12800000.0
2008-06-25 06:50:00,81.618,81.622,81.607,81.622,9600000.0
2008-06-25 06:51:00,81.622,81.622,81.61,81.615,16000000.0
2008-06-25 06:52:00,81.609,81.612,81.598,81.612,14400000.0
2008-06-25 06:53:00,81.609,81.611,81.593,81.593,12800000.0
2008-06-25 06:54:00,81.571,81.599,81.57,81.599,12800000.0
2008-06-25 06:55:00,81.59,81.59,81.567,81.567,15400000.0
2008-06-25 06:56:00,81.56,81.56,81.554,81.555,13200000.0
2008-06-25 06:57:00,81.559,81.569,81.558,81.567,16000000.0
2008-06-25 06:58:00,81.566,81.568,81.556,81.562,11200000.0
2008-06-25 06:59:00,81.564,81.585,81.564,81.585,17600000.0
2008-06-25 07:00:00,81.594,81.594,81.581,81.588,11200000.0
2008-06-25 07:01:00,81.581,81.614,81.581,81.608,16000000.0
2008-06-25 07:02:00,81.608,81.608,81.574,81.574,12800000.0
2008-06-25 07:03:00,81.586,81.597,81.586,81.592,12200000.0
2008-06-25 07:04:00,81.598,81.606,81.589,81.598,11200000.0
2008-06-25 07:05:00,81.606,81.617,81.601,81.601,11000000.0
2008-06-25 07:06:00,81.611,81.621,81.605,81.605,16000000.0
2008-06-25 07:07:00,81.595,81.602,81.553,81.553,12800000.0
2008-06-25 07:08:00,81.581,81.591,81.581,81.589,28800000.0
2008-06-25 07:09:00,81.587,81.605,81.587,81.589,16000000.0
2008-06-25 07:10:00,81.598,81.607,81.598,81.607,10600000.0
2008-06-25 07:11:00,81.612,81.626,81.612,81.626,17600000.0
2008-06-25 07:12:00,81.56,81.592,81.56,81.592,8000000.0
2008-06-25 07:13:00,81.622,81.631,81.617,81.63,14400000.0
2008-06-25 07:14:00,81.63,81.63,81.615,81.616,12800000.0
2008-06-25 07:15:00,81.625,81.632,81.625,81.628,11200000.0
2008-06-25 07:16:00,81.621,81.628,81.615,81.625,14400000.0
2008-06-25 07:17:00,81.623,81.623,81.585,81.585,11200000.0
2008-06-25 07:18:00,81.578,81.589,81.577,81.589,13800000.0
2008-06-25 07:19:00,81.59,81.59,81.572,81.577,11200000.0
2008-06-25 07:20:00,81.589,81.589,81.578,81.578,14400000.0
2008-06-25 07:21:00,81.578,81.592,81.578,81.584,12800000.0
2008-06-25 07:22:00,81.588,81.597,81.581,81.597,8000000.0
2008-06-25 07:23:00,81.605,81.605,81.584,81.6,16000000.0
2008-06-25 07:24:00,81.597,81.6,81.592,81.593,11200000.0
2008-06-25 07:25:00,81.59,81.599,81.59,81.595,11200000.0
2008-06-25 07:26:00,81.605,81.613,81.597,81.612,12800000.0
2008-06-25 07:27:00,81.612,81.612,81.599,81.609,12200000.0
2008-06-25 07:28:00,81.613,81.617,81.608,81.612,8000000.0
2008-06-25 07:29:00,81.606,81.606,81.597,81.6,27200000.0
2008-06-25 07:30:00,81.592,81.596,81.587,81.588,12800000.0
2008-06-25 07:31:00,81.597,81.597,81.581,81.596,11200000.0
2008-06-25 07:32:00,81.569,81.585,81.569,81.578,12800000.0
2008-06-25 07:33:00,81.593,81.605,81.593,81.605,16000000.0
2008-06-25 07:34:00,81.609,81.618,81.598,81.598,11200000.0
2008-06-25 07:35:00,81.616,81.616,81.604,81.615,16000000.0
2008-06-25 07:36:00,81.616,81.63,81.615,81.627,12800000.0
2008-06-25 07:37:00,81.619,81.634,81.619,81.624,14400000.0
2008-06-25 07:38:00,81.631,81.632,81.616,81.626,16000000.0
2008-06-25 07:39:00,81.629,81.637,81.622,81.622,19200000.0
2008-06-25 07:40:00,81.633,81.64,81.623,81.623,10600000.0
2008-06-25 07:41:00,81.622,81.634,81.611,81.611,32000000.0
2008-06-25 07:42:00,81.616,81.616,81.594,81.609,33600000.0
2008-06-25 07:43:00,81.612,81.612,81.601,81.603,28800000.0
2008-06-25 07:44:00,81.596,81.596,81.568,81.568,17600000.0
2008-06-25 07:45:00,81.581,81.592,81.526,81.583,14400000.0
2008-06-25 07:46:00,81.557,81.587,81.557,81.583,27200000.0
2008-06-25 07:47:00,81.592,81.596,81.588,81.588,10600000.0
2008-06-25 07:48:00,81.571,81.588,81.569,81.588,11200000.0
2008-06-25 07:49:00,81.586,81.586,81.58,81.583,16000000.0
2008-06-25 07:50:00,81.577,81.586,81.576,81.577,11200000.0
2008-06-25 07:51:00,81.573,81.573,81.556,81.566,38800000.0
2008-06-25 07:52:00,81.573,81.583,81.573,81.582,9600000.0
2008-06-25 07:53:00,81.582,81.582,81.572,81.572,11200000.0
2008-06-25 07:54:00,81.56,81.586,81.56,81.579,12800000.0
2008-06-25 07:55:00,81.582,81.582,81.569,81.57,30400000.0
2008-06-25 07:56:00,81.578,81.584,81.577,81.584,16000000.0
2008-06-25 07:57:00,81.584,81.584,81.573,81.573,17600000.0
2008-06-25 07:58:00,81.577,81.582,81.575,81.575,11200000.0
2008-06-25 07:59:00,81.584,81.595,81.577,81.595,17600000.0
2008-06-25 08:00:00,81.604,81.604,81.586,81.601,12800000.0
2008-06-25 08:01:00,81.607,81.607,81.583,81.583,11200000.0
2008-06-25 08:02:00,81.581,81.587,81.581,81.584,12800000.0
2008-06-25 08:03:00,81.578,81.593,81.576,81.59,15400000.0
2008-06-25 08:04:00,81.588,81.588,81.582,81.588,11200000.0
2008-06-25 08:05:00,81.577,81.585,81.565,81.579,12800000.0
2008-06-25 08:06:00,81.585,81.585,81.573,81.573,12200000.0
2008-06-25 08:07:00,81.573,81.58,81.562,81.569,15400000.0
2008-06-25 08:08:00,81.587,81.587,81.571,81.578,12800000.0
2008-06-25 08:09:00,81.567,81.567,81.522,81.522,12800000.0
2008-06-25 08:10:00,81.543,81.555,81.543,81.545,30400000.0
2008-06-25 08:11:00,81.538,81.546,81.534,81.543,12800000.0
2008-06-25 08:12:00,81.544,81.55,81.54,81.55,17600000.0
2008-06-25 08:13:00,81.553,81.569,81.553,81.568,14400000.0
2008-06-25 08:14:00,81.579,81.585,81.568,81.585,16000000.0
2008-06-25 08:15:00,81.592,81.599,81.584,81.59,11200000.0
2008-06-25 08:16:00,81.596,81.597,81.592,81.595,19200000.0
2008-06-25 08:17:00,81.583,81.583,81.566,81.566,11200000.0
2008-06-25 08:18:00,81.579,81.579,81.569,81.574,11200000.0
2008-06-25 08:19:00,81.579,81.581,81.569,81.569,11200000.0
2008-06-25 08:20:00,81.57,81.578,81.568,81.568,12800000.0
2008-06-25 08:21:00,81.58,81.588,81.58,81.58,11200000.0
2008-06-25 08:22:00,81.581,81.589,81.58,81.58,11200000.0
2008-06-25 08:23:00,81.589,81.602,81.588,81.602,16000000.0
2008-06-25 08:24:00,81.602,81.602,81.588,81.597,17600000.0
2008-06-25 08:25:00,81.587,81.587,81.564,81.564,12800000.0
2008-06-25 08:26:00,81.542,81.557,81.542,81.557,11200000.0
2008-06-25 08:27:00,81.558,81.571,81.537,81.537,11600000.0
2008-06-25 08:28:00,81.543,81.55,81.543,81.546,12800000.0
2008-06-25 08:29:00,81.558,81.568,81.552,81.568,11200000.0
2008-06-25 08:30:00,81.569,81.569,81.559,81.564,12800000.0
2008-06-25 08:31:00,81.564,81.564,81.548,81.558,13200000.0
2008-06-25 08:32:00,81.565,81.572,81.561,81.568,14400000.0
2008-06-25 08:33:00,81.574,81.574,81.538,81.54,41600000.0
2008-06-25 08:34:00,81.545,81.545,81.534,81.534,11200000.0
2008-06-25 08:35:00,81.533,81.548,81.522,81.548,48000000.0
2008-06-25 08:36:00,81.529,81.544,81.527,81.535,16000000.0
2008-06-25 08:37:00,81.555,81.555,81.519,81.524,14400000.0
2008-06-25 08:38:00,81.543,81.582,81.543,81.582,17000000.0
2008-06-25 08:39:00,81.58,81.58,81.562,81.571,14800000.0
2008-06-25 08:40:00,81.551,81.573,81.551,81.573,11200000.0
2008-06-25 08:41:00,81.55,81.568,81.547,81.559,32000000.0
2008-06-25 08:42:00,81.556,81.556,81.545,81.547,14400000.0
2008-06-25 08:43:00,81.554,81.594,81.547,81.594,12800000.0
2008-06-25 08:44:00,81.609,81.613,81.583,81.583,16000000.0
2008-06-25 08:45:00,81.574,81.575,81.56,81.56,12800000.0
2008-06-25 08:46:00,81.565,81.565,81.547,81.547,12800000.0
2008-06-25 08:47:00,81.547,81.554,81.531,81.541,24000000.0
2008-06-25 08:48:00,81.523,81.529,81.512,81.524,30800000.0
2008-06-25 08:49:00,81.517,81.528,81.514,81.527,12800000.0
2008-06-25 08:50:00,81.493,81.533,81.493,81.517,12800000.0
2008-06-25 08:51:00,81.52,81.52,81.48,81.5,22400000.0
2008-06-25 08:52:00,81.508,81.508,81.499,81.508,35600000.0
2008-06-25 08:53:00,81.514,81.514,81.498,81.498,56000000.0
2008-06-25 08:54:00,81.497,81.512,81.497,81.501,22400000.0
2008-06-25 08:55:00,81.485,81.497,81.485,81.495,17000000.0
2008-06-25 08:56:00,81.48,81.512,81.48,81.499,14800000.0
2008-06-25 08:57:00,81.493,81.495,81.481,81.49,43200000.0
2008-06-25 08:58:00,81.482,81.487,81.467,81.467,19200000.0
2008-06-25 08:59:00,81.459,81.463,81.456,81.461,14400000.0
2008-06-25 09:00:00,81.476,81.492,81.475,81.479,32000000.0
2008-06-25 09:01:00,81.46,81.46,81.426,81.426,32000000.0
2008-06-25 09:02:00,81.419,81.459,81.419,81.459,19200000.0
2008-06-25 09:03:00,81.449,81.449,81.437,81.441,16000000.0
2008-06-25 09:04:00,81.436,81.451,81.427,81.451,22400000.0
2008-06-25 09:05:00,81.461,81.469,81.461,81.469,19200000.0
2008-06-25 09:06:00,81.464,81.474,81.458,81.467,30400000.0
2008-06-25 09:07:00,81.454,81.458,81.449,81.449,19200000.0
2008-06-25 09:08:00,81.472,81.482,81.469,81.482,12800000.0
2008-06-25 09:09:00,81.482,81.482,81.476,81.476,46400000.0
2008-06-25 09:10:00,81.482,81.493,81.481,81.481,23400000.0
2008-06-25 09:11:00,81.47,81.482,81.47,81.472,29200000.0
2008-06-25 09:12:00,81.472,81.481,81.472,81.472,14400000.0
2008-06-25 09:13:00,81.492,81.503,81.49,81.503,12200000.0
2008-06-25 09:14:00,81.498,81.514,81.493,81.509,12800000.0
2008-06-25 09:15:00,81.507,81.515,81.507,81.509,30400000.0
2008-06-25 09:16:00,81.504,81.518,81.504,81.518,49600000.0
2008-06-25 09:17:00,81.533,81.543,81.521,81.543,78800000.0
2008-06-25 09:18:00,81.547,81.553,81.542,81.551,72400000.0
2008-06-25 09:19:00,81.542,81.542,81.53,81.538,64400000.0
2008-06-25 09:20:00,81.538,81.538,81.52,81.522,76800000.0
2008-06-25 09:21:00,81.515,81.533,81.51,81.532,49600000.0
2008-06-25 09:22:00,81.538,81.538,81.524,81.524,36200000.0
2008-06-25 09:23:00,81.525,81.527,81.514,81.514,67600000.0
2008-06-25 09:24:00,81.506,81.514,81.501,81.507,42600000.0
2008-06-25 09:25:00,81.505,81.507,81.496,81.506,18600000.0
2008-06-25 09:26:00,81.509,81.511,81.503,81.511,31400000.0
2008-06-25 09:27:00,81.524,81.547,81.524,81.543,69800000.0
2008-06-25 09:28:00,81.55,81.55,81.534,81.539,11200000.0
2008-06-25 09:29:00,81.547,81.561,81.544,81.561,36800000.0
2008-06-25 09:30:00,81.564,81.571,81.562,81.562,25600000.0
2008-06-25 09:31:00,81.557,81.557,81.546,81.546,12800000.0
2008-06-25 09:32:00,81.549,81.549,81.536,81.543,33600000.0
2008-06-25 09:33:00,81.527,81.55,81.527,81.55,30400000.0
2008-06-25 09:34:00,81.553,81.561,81.543,81.561,33000000.0
2008-06-25 09:35:00,81.572,81.584,81.572,81.581,52200000.0
2008-06-25 09:36:00,81.579,81.579,81.566,81.57,46400000.0
2008-06-25 09:37:00,81.569,81.603,81.569,81.598,33000000.0
2008-06-25 09:38:00,81.588,81.594,81.581,81.585,12800000.0
2008-06-25 09:39:00,81.596,81.599,81.581,81.581,42600000.0
2008-06-25 09:40:00,81.585,81.608,81.585,81.608,46800000.0
2008-06-25 09:41:00,81.616,81.616,81.604,81.605,30400000.0
2008-06-25 09:42:00,81.611,81.637,81.611,81.637,43200000.0
2008-06-25 09:43:00,81.652,81.668,81.652,81.657,56400000.0
2008-06-25 09:44:00,81.657,81.661,81.636,81.636,30400000.0
2008-06-25 09:45:00,81.637,81.668,81.637,81.668,19200000.0
2008-06-25 09:46:00,81.667,81.667,81.641,81.641,27200000.0
2008-06-25 09:47:00,81.624,81.624,81.616,81.616,12800000.0
2008-06-25 09:48:00,81.62,81.62,81.588,81.591,12800000.0
2008-06-25 09:49:00,81.561,81.577,81.559,81.575,16000000.0
2008-06-25 09:50:00,81.59,81.596,81.579,81.596,33600000.0
2008-06-25 09:51:00,81.595,81.596,81.586,81.589,84800000.0
2008-06-25 09:52:00,81.574,81.574,81.563,81.572,11200000.0
2008-06-25 09:53:00,81.575,81.575,81.555,81.571,30400000.0
2008-06-25 09:54:00,81.563,81.563,81.552,81.558,12800000.0
2008-06-25 09:55:00,81.555,81.555,81.547,81.547,33400000.0
2008-06-25 09:56:00,81.546,81.557,81.534,81.557,36200000.0
2008-06-25 09:57:00,81.558,81.571,81.558,81.568,24400000.0
2008-06-25 09:58:00,81.572,81.595,81.572,81.595,32000000.0
2008-06-25 09:59:00,81.601,81.601,81.58,81.58,51200000.0
2008-06-25 10:00:00,81.564,81.57,81.559,81.565,62400000.0
2008-06-25 10:01:00,81.56,81.57,81.56,81.564,18000000.0
2008-06-25 10:02:00,81.563,81.574,81.553,81.564,36800000.0
2008-06-25 10:03:00,81.571,81.603,81.571,81.603,44800000.0
2008-06-25 10:04:00,81.604,81.604,81.595,81.596,40000000.0
2008-06-25 10:05:00,81.596,81.606,81.596,81.606,38400000.0
2008-06-25 10:06:00,81.603,81.617,81.599,81.617,33600000.0
2008-06-25 10:07:00,81.644,81.655,81.644,81.653,43200000.0
2008-06-25 10:08:00,81.645,81.66,81.642,81.642,49600000.0
2008-06-25 10:09:00,81.639,81.656,81.639,81.653,12800000.0
2008-06-25 10:10:00,81.661,81.679,81.661,81.676,46800000.0
2008-06-25 10:11:00,81.68,81.68,81.666,81.666,57600000.0
2008-06-25 10:12:00,81.678,81.686,81.677,81.685,56400000.0
2008-06-25 10:13:00,81.721,81.735,81.721,81.721,41600000.0
2008-06-25 10:14:00,81.717,81.729,81.717,81.722,30400000.0
2008-06-25 10:15:00,81.718,81.725,81.715,81.725,30200000.0
2008-06-25 10:16:00,81.725,81.726,81.715,81.719,17600000.0
2008-06-25 10:17:00,81.714,81.72,81.712,81.719,12800000.0
2008-06-25 10:18:00,81.68,81.723,81.68,81.723,12800000.0
2008-06-25 10:19:00,81.707,81.707,81.652,81.652,75200000.0
2008-06-25 10:20:00,81.644,81.644,81.627,81.644,16000000.0
2008-06-25 10:21:00,81.64,81.645,81.636,81.641,35200000.0
2008-06-25 10:22:00,81.663,81.673,81.66,81.666,16000000.0
2008-06-25 10:23:00,81.657,81.671,81.657,81.666,33000000.0
2008-06-25 10:24:00,81.663,81.663,81.642,81.642,42600000.0
2008-06-25 10:25:00,81.628,81.629,81.618,81.619,64000000.0
2008-06-25 10:26:00,81.614,81.629,81.598,81.629,35600000.0
2008-06-25 10:27:00,81.627,81.642,81.627,81.637,52800000.0
2008-06-25 10:28:00,81.636,81.639,81.626,81.63,88000000.0
2008-06-25 10:29:00,81.636,81.636,81.621,81.621,17600000.0
2008-06-25 10:30:00,81.635,81.675,81.635,81.675,27200000.0
2008-06-25 10:31:00,81.667,81.667,81.654,81.659,32000000.0
2008-06-25 10:32:00,81.64,81.641,81.63,81.634,45800000.0
2008-06-25 10:33:00,81.635,81.641,81.633,81.641,35200000.0
2008-06-25 10:34:00,81.636,81.64,81.625,81.636,17600000.0
2008-06-25 10:35:00,81.626,81.626,81.609,81.626,12200000.0
2008-06-25 10:36:00,81.623,81.634,81.621,81.621,11200000.0
2008-06-25 10:37:00,81.626,81.632,81.621,81.63,19200000.0
2008-06-25 10:38:00,81.635,81.642,81.626,81.627,28800000.0
2008-06-25 10:39:00,81.606,81.62,81.606,81.619,16000000.0
2008-06-25 10:40:00,81.642,81.646,81.634,81.636,24000000.0
2008-06-25 10:41:00,81.609,81.61,81.587,81.592,57600000.0
2008-06-25 10:42:00,81.605,81.611,81.589,81.6,38400000.0
2008-06-25 10:43:00,81.61,81.631,81.605,81.628,17600000.0
2008-06-25 10:44:00,81.614,81.614,81.604,81.607,18600000.0
2008-06-25 10:45:00,81.605,81.641,81.605,81.641,22400000.0
2008-06-25 10:46:00,81.643,81.643,81.613,81.613,28200000.0
2008-06-25 10:47:00,81.607,81.615,81.603,81.61,25400000.0
2008-06-25 10:48:00,81.609,81.617,81.609,81.61,38400000.0
2008-06-25 10:49:00,81.606,81.606,81.595,81.606,25600000.0
2008-06-25 10:50:00,81.598,81.61,81.598,81.599,59200000.0
2008-06-25 10:51:00,81.596,81.597,81.586,81.587,68200000.0
2008-06-25 10:52:00,81.599,81.601,81.586,81.594,35200000.0
2008-06-25 10:53:00,81.609,81.63,81.609,81.63,59200000.0
2008-06-25 10:54:00,81.62,81.632,81.619,81.632,54400000.0
2008-06-25 10:55:00,81.636,81.656,81.636,81.656,42400000.0
2008-06-25 10:56:00,81.647,81.649,81.631,81.645,43600000.0
2008-06-25 10:57:00,81.643,81.661,81.643,81.661,33600000.0
2008-06-25 10:58:00,81.655,81.663,81.65,81.66,40000000.0
2008-06-25 10:59:00,81.661,81.661,81.634,81.634,50000000.0
2008-06-25 11:00:00,81.628,81.64,81.62,81.64,51200000.0
2008-06-25 11:01:00,81.651,81.659,81.647,81.65,12800000.0
2008-06-25 11:02:00,81.643,81.644,81.635,81.64,19200000.0
2008-06-25 11:03:00,81.639,81.643,81.633,81.635,36800000.0
2008-06-25 11:04:00,81.633,81.647,81.632,81.647,27200000.0
2008-06-25 11:05:00,81.655,81.655,81.638,81.638,11200000.0
2008-06-25 11:06:00,81.629,81.638,81.62,81.638,30400000.0
2008-06-25 11:07:00,81.635,81.635,81.621,81.621,46400000.0
2008-06-25 11:08:00,81.628,81.631,81.606,81.606,32000000.0
2008-06-25 11:09:00,81.6,81.614,81.6,81.614,75200000.0
2008-06-25 11:10:00,81.625,81.633,81.624,81.628,36800000.0
2008-06-25 11:11:00,81.628,81.631,81.62,81.627,52800000.0
2008-06-25 11:12:00,81.623,81.631,81.618,81.621,70800000.0
2008-06-25 11:13:00,81.625,81.638,81.623,81.624,12800000.0
2008-06-25 11:14:00,81.624,81.648,81.624,81.648,57600000.0
2008-06-25 11:15:00,81.653,81.653,81.643,81.647,11200000.0
2008-06-25 11:16:00,81.644,81.649,81.638,81.647,17600000.0
2008-06-25 11:17:00,81.648,81.649,81.639,81.641,53800000.0
2008-06-25 11:18:00,81.626,81.637,81.619,81.634,73600000.0
2008-06-25 11:19:00,81.633,81.64,81.625,81.628,56000000.0
2008-06-25 11:20:00,81.656,81.656,81.614,81.64,35200000.0
2008-06-25 11:21:00,81.635,81.636,81.627,81.628,40000000.0
2008-06-25 11:22:00,81.625,81.626,81.616,81.617,41600000.0
2008-06-25 11:23:00,81.612,81.613,81.601,81.604,51600000.0
2008-06-25 11:24:00,81.616,81.644,81.616,81.635,52200000.0
2008-06-25 11:25:00,81.624,81.637,81.619,81.626,35200000.0
2008-06-25 11:26:00,81.637,81.641,81.632,81.633,27200000.0
2008-06-25 11:27:00,81.631,81.649,81.631,81.642,13200000.0
2008-06-25 11:28:00,81.61,81.644,81.61,81.638,41600000.0
2008-06-25 11:29:00,81.641,81.649,81.639,81.649,42600000.0
2008-06-25 11:30:00,81.655,81.655,81.646,81.651,11200000.0
2008-06-25 11:31:00,81.654,81.666,81.654,81.656,27200000.0
2008-06-25 11:32:00,81.641,81.641,81.632,81.632,35600000.0
2008-06-25 11:33:00,81.642,81.642,81.635,81.642,17600000.0
2008-06-25 11:34:00,81.652,81.652,81.629,81.633,33000000.0
2008-06-25 11:35:00,81.632,81.638,81.624,81.624,17600000.0
2008-06-25 11:36:00,81.619,81.637,81.617,81.637,43200000.0
2008-06-25 11:37:00,81.64,81.645,81.632,81.638,41600000.0
2008-06-25 11:38:00,81.652,81.663,81.649,81.663,27200000.0
2008-06-25 11:39:00,81.661,81.661,81.644,81.644,11200000.0
2008-06-25 11:40:00,81.646,81.65,81.639,81.641,22400000.0
2008-06-25 11:41:00,81.652,81.652,81.634,81.634,39200000.0
2008-06-25 11:42:00,81.651,81.651,81.644,81.644,38400000.0
2008-06-25 11:43:00,81.631,81.637,81.624,81.632,17600000.0
2008-06-25 11:44:00,81.635,81.635,81.62,81.62,58600000.0
2008-06-25 11:45:00,81.615,81.617,81.605,81.611,49600000.0
2008-06-25 11:46:00,81.616,81.616,81.603,81.606,11200000.0
2008-06-25 11:47:00,81.612,81.625,81.612,81.625,56000000.0
2008-06-25 11:48:00,81.621,81.629,81.621,81.623,14400000.0
2008-06-25 11:49:00,81.623,81.637,81.623,81.624,41000000.0
2008-06-25 11:50:00,81.621,81.637,81.621,81.637,44800000.0
2008-06-25 11:51:00,81.641,81.648,81.64,81.644,46000000.0
2008-06-25 11:52:00,81.64,81.64,81.617,81.617,32000000.0
2008-06-25 11:53:00,81.617,81.627,81.617,81.62,35200000.0
2008-06-25 11:54:00,81.621,81.627,81.615,81.625,48000000.0
2008-06-25 11:55:00,81.626,81.629,81.618,81.626,45200000.0
2008-06-25 11:56:00,81.629,81.637,81.629,81.632,64000000.0
2008-06-25 11:57:00,81.633,81.644,81.632,81.644,22400000.0
2008-06-25 11:58:00,81.656,81.664,81.656,81.664,41600000.0
2008-06-25 11:59:00,81.661,81.661,81.64,81.64,51200000.0
2008-06-25 12:00:00,81.643,81.643,81.625,81.631,36200000.0
2008-06-25 12:01:00,81.614,81.62,81.607,81.62,19200000.0
2008-06-25 12:02:00,81.618,81.635,81.618,81.635,12800000.0
2008-06-25 12:03:00,81.647,81.648,81.635,81.635,50600000.0
2008-06-25 12:04:00,81.637,81.642,81.635,81.638,23400000.0
2008-06-25 12:05:00,81.641,81.65,81.64,81.644,28800000.0
2008-06-25 12:06:00,81.643,81.643,81.635,81.64,24000000.0
2008-06-25 12:07:00,81.632,81.634,81.623,81.623,20800000.0
2008-06-25 12:08:00,81.623,81.628,81.62,81.622,43200000.0
2008-06-25 12:09:00,81.631,81.645,81.626,81.645,25600000.0
2008-06-25 12:10:00,81.64,81.653,81.634,81.649,11200000.0
2008-06-25 12:11:00,81.652,81.652,81.638,81.638,27200000.0
2008-06-25 12:12:00,81.642,81.646,81.638,81.642,30400000.0
2008-06-25 12:13:00,81.645,81.651,81.645,81.651,14400000.0
2008-06-25 12:14:00,81.655,81.663,81.647,81.661,15400000.0
2008-06-25 12:15:00,81.651,81.667,81.651,81.667,27200000.0
2008-06-25 12:16:00,81.673,81.678,81.667,81.675,27200000.0
2008-06-25 12:17:00,81.653,81.66,81.653,81.66,43200000.0
2008-06-25 12:18:00,81.676,81.684,81.67,81.684,25600000.0
2008-06-25 12:19:00,81.688,81.695,81.684,81.688,34600000.0
2008-06-25 12:20:00,81.682,81.687,81.67,81.67,36200000.0
2008-06-25 12:21:00,81.667,81.669,81.66,81.662,59600000.0
2008-06-25 12:22:00,81.668,81.668,81.661,81.661,30400000.0
2008-06-25 12:23:00,81.659,81.659,81.646,81.648,32000000.0
2008-06-25 12:24:00,81.645,81.645,81.63,81.637,33600000.0
2008-06-25 12:25:00,81.633,81.645,81.627,81.645,22400000.0
2008-06-25 12:26:00,81.639,81.639,81.633,81.633,30400000.0
2008-06-25 12:27:00,81.635,81.639,81.634,81.636,30400000.0
2008-06-25 12:28:00,81.634,81.636,81.629,81.629,60600000.0
2008-06-25 12:29:00,81.534,81.63,81.528,81.543,115200000.0
2008-06-25 12:30:00,81.629,81.642,81.545,81.642,46400000.0
2008-06-25 12:31:00,81.645,81.648,81.637,81.645,69200000.0
2008-06-25 12:32:00,81.634,81.636,81.629,81.629,28800000.0
2008-06-25 12:33:00,81.618,81.636,81.618,81.635,39400000.0
2008-06-25 12:34:00,81.648,81.648,81.626,81.626,26600000.0
2008-06-25 12:35:00,81.632,81.635,81.62,81.635,25400000.0
2008-06-25 12:36:00,81.642,81.651,81.642,81.646,48000000.0
2008-06-25 12:37:00,81.652,81.658,81.647,81.652,14400000.0
2008-06-25 12:38:00,81.667,81.671,81.666,81.668,14400000.0
2008-06-25 12:39:00,81.66,81.663,81.646,81.646,24000000.0
2008-06-25 12:40:00,81.641,81.642,81.637,81.637,15400000.0
2008-06-25 12:41:00,81.634,81.635,81.63,81.63,22200000.0
2008-06-25 12:42:00,81.626,81.634,81.626,81.629,22400000.0
2008-06-25 12:43:00,81.63,81.638,81.628,81.636,36800000.0
2008-06-25 12:44:00,81.636,81.639,81.628,81.639,22400000.0
2008-06-25 12:45:00,81.64,81.651,81.627,81.631,35200000.0
2008-06-25 12:46:00,81.643,81.643,81.638,81.64,44800000.0
2008-06-25 12:47:00,81.645,81.652,81.644,81.645,30400000.0
2008-06-25 12:48:00,81.644,81.646,81.638,81.646,32000000.0
2008-06-25 12:49:00,81.637,81.653,81.619,81.619,40000000.0
2008-06-25 12:50:00,81.639,81.649,81.634,81.642,16400000.0
2008-06-25 12:51:00,81.624,81.625,81.61,81.625,22400000.0
2008-06-25 12:52:00,81.607,81.632,81.602,81.602,25600000.0
2008-06-25 12:53:00,81.609,81.618,81.609,81.615,11200000.0
2008-06-25 12:54:00,81.61,81.614,81.606,81.613,11200000.0
2008-06-25 12:55:00,81.624,81.631,81.618,81.619,24000000.0
2008-06-25 12:56:00,81.586,81.61,81.586,81.605,12800000.0
2008-06-25 12:57:00,81.617,81.623,81.604,81.623,27200000.0
2008-06-25 12:58:00,81.617,81.623,81.602,81.602,13200000.0
2008-06-25 12:59:00,81.598,81.598,81.579,81.579,14400000.0
2008-06-25 13:00:00,81.57,81.593,81.57,81.584,16000000.0
2008-06-25 13:01:00,81.581,81.585,81.568,81.572,17600000.0
2008-06-25 13:02:00,81.561,81.569,81.561,81.567,12800000.0
2008-06-25 13:03:00,81.585,81.585,81.565,81.565,12800000.0
2008-06-25 13:04:00,81.579,81.584,81.576,81.584,16000000.0
2008-06-25 13:05:00,81.563,81.598,81.559,81.584,12800000.0
2008-06-25 13:06:00,81.58,81.595,81.58,81.59,17600000.0
2008-06-25 13:07:00,81.589,81.595,81.589,81.595,12800000.0
2008-06-25 13:08:00,81.591,81.595,81.589,81.595,32000000.0
2008-06-25 13:09:00,81.6,81.604,81.597,81.604,28800000.0
2008-06-25 13:10:00,81.608,81.613,81.603,81.613,31400000.0
2008-06-25 13:11:00,81.619,81.638,81.612,81.638,19200000.0
2008-06-25 13:12:00,81.637,81.637,81.625,81.629,16000000.0
2008-06-25 13:13:00,81.634,81.638,81.634,81.634,11200000.0
2008-06-25 13:14:00,81.647,81.647,81.632,81.632,11200000.0
2008-06-25 13:15:00,81.625,81.627,81.621,81.622,11200000.0
2008-06-25 13:16:00,81.625,81.635,81.625,81.635,25000000.0
2008-06-25 13:17:00,81.638,81.643,81.628,81.633,12200000.0
2008-06-25 13:18:00,81.595,81.629,81.595,81.622,56400000.0
2008-06-25 13:19:00,81.624,81.639,81.621,81.621,14400000.0
2008-06-25 13:20:00,81.648,81.661,81.648,81.652,12800000.0
2008-06-25 13:21:00,81.66,81.661,81.643,81.643,56000000.0
2008-06-25 13:22:00,81.643,81.644,81.631,81.636,10600000.0
2008-06-25 13:23:00,81.64,81.64,81.629,81.634,12800000.0
2008-06-25 13:24:00,81.631,81.635,81.629,81.631,14400000.0
2008-06-25 13:25:00,81.633,81.641,81.633,81.641,33600000.0
2008-06-25 13:26:00,81.645,81.65,81.638,81.648,24000000.0
2008-06-25 13:27:00,81.662,81.677,81.662,81.671,40000000.0
2008-06-25 13:28:00,81.664,81.664,81.654,81.654,20200000.0
2008-06-25 13:29:00,81.653,81.669,81.653,81.665,22400000.0
2008-06-25 13:30:00,81.652,81.652,81.635,81.635,36200000.0
2008-06-25 13:31:00,81.629,81.639,81.622,81.63,11200000.0
2008-06-25 13:32:00,81.631,81.652,81.625,81.646,17600000.0
2008-06-25 13:33:00,81.654,81.671,81.654,81.661,12800000.0
2008-06-25 13:34:00,81.666,81.669,81.652,81.652,12800000.0
2008-06-25 13:35:00,81.649,81.651,81.634,81.651,12800000.0
2008-06-25 13:36:00,81.661,81.661,81.649,81.652,48400000.0
2008-06-25 13:37:00,81.635,81.648,81.632,81.643,24000000.0
2008-06-25 13:38:00,81.652,81.652,81.638,81.638,28800000.0
2008-06-25 13:39:00,81.649,81.653,81.646,81.652,25400000.0
2008-06-25 13:40:00,81.662,81.674,81.662,81.674,12800000.0
2008-06-25 13:41:00,81.689,81.7,81.689,81.697,16000000.0
2008-06-25 13:42:00,81.685,81.693,81.682,81.688,12800000.0
2008-06-25 13:43:00,81.69,81.69,81.648,81.648,25600000.0
2008-06-25 13:44:00,81.649,81.671,81.649,81.666,29200000.0
2008-06-25 13:45:00,81.631,81.638,81.627,81.638,12800000.0
2008-06-25 13:46:00,81.641,81.645,81.638,81.642,14400000.0
2008-06-25 13:47:00,81.628,81.639,81.628,81.639,26600000.0
2008-06-25 13:48:00,81.667,81.677,81.663,81.667,14400000.0
2008-06-25 13:49:00,81.665,81.665,81.656,81.656,33600000.0
2008-06-25 13:50:00,81.661,81.663,81.647,81.663,34000000.0
2008-06-25 13:51:00,81.649,81.665,81.648,81.665,16000000.0
2008-06-25 13:52:00,81.637,81.671,81.637,81.652,40400000.0
2008-06-25 13:53:00,81.652,81.664,81.643,81.658,36800000.0
2008-06-25 13:54:00,81.637,81.66,81.637,81.658,24400000.0
2008-06-25 13:55:00,81.665,81.686,81.665,81.686,10600000.0
2008-06-25 13:56:00,81.704,81.723,81.704,81.716,14400000.0
2008-06-25 13:57:00,81.696,81.696,81.673,81.673,14400000.0
2008-06-25 13:58:00,81.69,81.712,81.69,81.712,31400000.0
2008-06-25 13:59:00,81.719,81.722,81.714,81.714,47800000.0
2008-06-25 14:00:00,81.707,81.707,81.694,81.698,32000000.0
2008-06-25 14:01:00,81.687,81.689,81.684,81.685,14400000.0
2008-06-25 14:02:00,81.685,81.689,81.68,81.689,28800000.0
2008-06-25 14:03:00,81.682,81.689,81.679,81.689,14400000.0
2008-06-25 14:04:00,81.679,81.692,81.678,81.688,14400000.0
2008-06-25 14:05:00,81.681,81.687,81.681,81.687,25000000.0
2008-06-25 14:06:00,81.671,81.683,81.664,81.676,17600000.0
2008-06-25 14:07:00,81.676,81.69,81.676,81.686,12800000.0
2008-06-25 14:08:00,81.672,81.678,81.669,81.669,24000000.0
2008-06-25 14:09:00,81.677,81.679,81.65,81.65,11200000.0
2008-06-25 14:10:00,81.647,81.649,81.638,81.638,17600000.0
2008-06-25 14:11:00,81.627,81.641,81.627,81.629,12800000.0
2008-06-25 14:12:00,81.634,81.639,81.632,81.636,12800000.0
2008-06-25 14:13:00,81.637,81.65,81.637,81.65,24000000.0
2008-06-25 14:14:00,81.655,81.661,81.645,81.654,20800000.0
2008-06-25 14:15:00,81.656,81.669,81.644,81.669,32400000.0
2008-06-25 14:16:00,81.666,81.666,81.653,81.656,27200000.0
2008-06-25 14:17:00,81.643,81.653,81.638,81.638,11200000.0
2008-06-25 14:18:00,81.63,81.63,81.619,81.626,16000000.0
2008-06-25 14:19:00,81.631,81.636,81.629,81.629,40000000.0
2008-06-25 14:20:00,81.628,81.628,81.619,81.619,14400000.0
2008-06-25 14:21:00,81.627,81.633,81.618,81.618,34000000.0
2008-06-25 14:22:00,81.63,81.657,81.63,81.657,14400000.0
2008-06-25 14:23:00,81.65,81.65,81.642,81.642,17600000.0
2008-06-25 14:24:00,81.624,81.654,81.621,81.626,36800000.0
2008-06-25 14:25:00,81.638,81.639,81.629,81.629,12800000.0
2008-06-25 14:26:00,81.628,81.642,81.624,81.642,19200000.0
2008-06-25 14:27:00,81.655,81.666,81.655,81.665,11200000.0
2008-06-25 14:28:00,81.672,81.672,81.66,81.66,11200000.0
2008-06-25 14:29:00,81.663,81.666,81.659,81.664,12800000.0
2008-06-25 14:30:00,81.66,81.68,81.586,81.586,11600000.0
2008-06-25 14:31:00,81.676,81.676,81.579,81.67,16000000.0
2008-06-25 14:32:00,81.67,81.676,81.658,81.658,13200000.0
2008-06-25 14:33:00,81.66,81.679,81.66,81.669,17600000.0
2008-06-25 14:34:00,81.671,81.671,81.64,81.645,17600000.0
2008-06-25 14:35:00,81.66,81.67,81.654,81.67,11200000.0
2008-06-25 14:36:00,81.668,81.669,81.645,81.645,12800000.0
2008-06-25 14:37:00,81.626,81.638,81.626,81.634,12800000.0
2008-06-25 14:38:00,81.66,81.672,81.647,81.647,11200000.0
2008-06-25 14:39:00,81.656,81.663,81.65,81.656,17600000.0
2008-06-25 14:40:00,81.674,81.682,81.666,81.682,15400000.0
2008-06-25 14:41:00,81.682,81.682,81.662,81.67,11200000.0
2008-06-25 14:42:00,81.672,81.678,81.664,81.664,12800000.0
2008-06-25 14:43:00,81.676,81.681,81.671,81.675,17600000.0
2008-06-25 14:44:00,81.683,81.683,81.673,81.678,12800000.0
2008-06-25 14:45:00,81.671,81.69,81.671,81.681,12800000.0
2008-06-25 14:46:00,81.674,81.688,81.674,81.687,17600000.0
2008-06-25 14:47:00,81.695,81.701,81.695,81.699,12800000.0
2008-06-25 14:48:00,81.697,81.703,81.692,81.692,11200000.0
2008-06-25 14:49:00,81.694,81.696,81.673,81.673,16000000.0
2008-06-25 14:50:00,81.672,81.673,81.647,81.66,12800000.0
2008-06-25 14:51:00,81.682,81.684,81.675,81.679,17600000.0
2008-06-25 14:52:00,81.682,81.696,81.682,81.696,14400000.0
2008-06-25 14:53:00,81.691,81.693,81.685,81.688,11200000.0
2008-06-25 14:54:00,81.683,81.683,81.659,81.659,12800000.0
2008-06-25 14:55:00,81.669,81.675,81.669,81.673,11200000.0
2008-06-25 14:56:00,81.65,81.661,81.635,81.635,14800000.0
2008-06-25 14:57:00,81.678,81.68,81.674,81.675,12800000.0
2008-06-25 14:58:00,81.646,81.668,81.646,81.653,14400000.0
2008-06-25 14:59:00,81.683,81.683,81.667,81.673,12800000.0
2008-06-25 15:00:00,81.683,81.695,81.683,81.685,16000000.0
2008-06-25 15:01:00,81.683,81.689,81.655,81.655,17600000.0
2008-06-25 15:02:00,81.623,81.645,81.623,81.643,11200000.0
2008-06-25 15:03:00,81.641,81.651,81.641,81.651,11200000.0
2008-06-25 15:04:00,81.657,81.662,81.653,81.653,15400000.0
2008-06-25 15:05:00,81.66,81.67,81.66,81.67,12800000.0
2008-06-25 15:06:00,81.67,81.672,81.651,81.651,11200000.0
2008-06-25 15:07:00,81.654,81.654,81.64,81.643,11200000.0
2008-06-25 15:08:00,81.64,81.649,81.638,81.638,10600000.0
2008-06-25 15:09:00,81.637,81.642,81.623,81.642,13800000.0
2008-06-25 15:10:00,81.645,81.645,81.632,81.641,16000000.0
2008-06-25 15:11:00,81.627,81.627,81.62,81.62,11200000.0
2008-06-25 15:12:00,81.605,81.656,81.605,81.656,12800000.0
2008-06-25 15:13:00,81.663,81.663,81.654,81.658,12800000.0
2008-06-25 15:14:00,81.651,81.651,81.639,81.64,16000000.0
2008-06-25 15:15:00,81.636,81.659,81.631,81.653,17600000.0
2008-06-25 15:16:00,81.651,81.651,81.641,81.644,12800000.0
2008-06-25 15:17:00,81.634,81.634,81.618,81.631,14400000.0
2008-06-25 15:18:00,81.649,81.664,81.649,81.653,12800000.0
2008-06-25 15:19:00,81.672,81.686,81.661,81.686,16000000.0
2008-06-25 15:20:00,81.681,81.681,81.663,81.663,16000000.0
2008-06-25 15:21:00,81.655,81.663,81.569,81.659,18000000.0
2008-06-25 15:22:00,81.66,81.675,81.657,81.661,11200000.0
2008-06-25 15:23:00,81.659,81.659,81.643,81.643,11200000.0
2008-06-25 15:24:00,81.649,81.663,81.649,81.653,11200000.0
2008-06-25 15:25:00,81.647,81.647,81.637,81.638,12800000.0
2008-06-25 15:26:00,81.639,81.641,81.621,81.621,14400000.0
2008-06-25 15:27:00,81.642,81.642,81.621,81.621,12800000.0
2008-06-25 15:28:00,81.641,81.65,81.634,81.641,12800000.0
2008-06-25 15:29:00,81.642,81.653,81.642,81.642,17600000.0
2008-06-25 15:30:00,81.637,81.644,81.623,81.644,17600000.0
2008-06-25 15:31:00,81.638,81.649,81.637,81.64,13200000.0
2008-06-25 15:32:00,81.656,81.672,81.656,81.667,11200000.0
2008-06-25 15:33:00,81.655,81.655,81.637,81.637,11200000.0
2008-06-25 15:34:00,81.652,81.663,81.652,81.661,11200000.0
2008-06-25 15:35:00,81.66,81.66,81.647,81.656,12800000.0
2008-06-25 15:36:00,81.664,81.668,81.657,81.659,14400000.0
2008-06-25 15:37:00,81.656,81.664,81.65,81.65,15400000.0
2008-06-25 15:38:00,81.658,81.684,81.658,81.684,16000000.0
2008-06-25 15:39:00,81.679,81.688,81.668,81.672,14400000.0
2008-06-25 15:40:00,81.673,81.681,81.661,81.681,12800000.0
2008-06-25 15:41:00,81.666,81.678,81.652,81.655,16000000.0
2008-06-25 15:42:00,81.683,81.688,81.624,81.688,17600000.0
2008-06-25 15:43:00,81.691,81.691,81.669,81.669,12800000.0
2008-06-25 15:44:00,81.681,81.682,81.677,81.678,12800000.0
2008-06-25 15:45:00,81.685,81.705,81.68,81.705,12800000.0
2008-06-25 15:46:00,81.692,81.692,81.68,81.685,11200000.0
2008-06-25 15:47:00,81.679,81.682,81.677,81.682,11200000.0
2008-06-25 15:48:00,81.671,81.682,81.671,81.68,12800000.0
2008-06-25 15:49:00,81.676,81.692,81.676,81.692,11200000.0
2008-06-25 15:50:00,81.691,81.698,81.69,81.693,14400000.0
2008-06-25 15:51:00,81.693,81.698,81.687,81.691,11200000.0
2008-06-25 15:52:00,81.692,81.696,81.682,81.683,11200000.0
2008-06-25 15:53:00,81.67,81.687,81.67,81.687,12800000.0
2008-06-25 15:54:00,81.687,81.689,81.681,81.683,17600000.0
2008-06-25 15:55:00,81.688,81.688,81.647,81.659,17600000.0
2008-06-25 15:56:00,81.658,81.673,81.654,81.673,11200000.0
2008-06-25 15:57:00,81.679,81.687,81.679,81.681,14400000.0
2008-06-25 15:58:00,81.668,81.675,81.665,81.674,11200000.0
2008-06-25 15:59:00,81.674,81.676,81.671,81.676,11200000.0
2008-06-25 16:00:00,81.674,81.685,81.673,81.684,10600000.0
2008-06-25 16:01:00,81.7,81.719,81.7,81.717,11200000.0
2008-06-25 16:02:00,81.711,81.719,81.698,81.698,17600000.0
2008-06-25 16:03:00,81.687,81.71,81.687,81.71,12800000.0
2008-06-25 16:04:00,81.712,81.717,81.654,81.712,11200000.0
2008-06-25 16:05:00,81.714,81.714,81.705,81.71,14400000.0
2008-06-25 16:06:00,81.709,81.718,81.702,81.714,16000000.0
2008-06-25 16:07:00,81.712,81.721,81.705,81.721,11200000.0
2008-06-25 16:08:00,81.726,81.726,81.719,81.724,11200000.0
2008-06-25 16:09:00,81.717,81.723,81.709,81.723,17600000.0
2008-06-25 16:10:00,81.726,81.736,81.726,81.726,12800000.0
2008-06-25 16:11:00,81.724,81.732,81.716,81.732,10600000.0
2008-06-25 16:12:00,81.744,81.748,81.721,81.728,18000000.0
2008-06-25 16:13:00,81.76,81.76,81.74,81.74,11200000.0
2008-06-25 16:14:00,81.748,81.75,81.744,81.749,14400000.0
2008-06-25 16:15:00,81.722,81.726,81.719,81.722,11200000.0
2008-06-25 16:16:00,81.734,81.737,81.722,81.735,11600000.0
2008-06-25 16:17:00,81.733,81.743,81.723,81.74,17600000.0
2008-06-25 16:18:00,81.742,81.756,81.741,81.756,15400000.0
2008-06-25 16:19:00,81.768,81.768,81.757,81.76,11200000.0
2008-06-25 16:20:00,81.764,81.765,81.748,81.761,11200000.0
2008-06-25 16:21:00,81.758,81.761,81.755,81.755,11200000.0
2008-06-25 16:22:00,81.752,81.762,81.752,81.759,11200000.0
2008-06-25 16:23:00,81.785,81.787,81.78,81.78,12800000.0
2008-06-25 16:24:00,81.788,81.789,81.784,81.784,11200000.0
2008-06-25 16:25:00,81.784,81.791,81.781,81.783,12800000.0
2008-06-25 16:26:00,81.769,81.778,81.765,81.765,12200000.0
2008-06-25 16:27:00,81.765,81.775,81.761,81.775,17600000.0
2008-06-25 16:28:00,81.778,81.792,81.778,81.791,11200000.0
2008-06-25 16:29:00,81.785,81.785,81.765,81.775,14400000.0
2008-06-25 16:30:00,81.755,81.766,81.748,81.757,14400000.0
2008-06-25 16:31:00,81.78,81.817,81.78,81.795,14400000.0
2008-06-25 16:32:00,81.788,81.795,81.779,81.792,8000000.0
2008-06-25 16:33:00,81.804,81.812,81.801,81.803,14800000.0
2008-06-25 16:34:00,81.802,81.809,81.789,81.808,17600000.0
2008-06-25 16:35:00,81.816,81.816,81.789,81.798,12800000.0
2008-06-25 16:36:00,81.801,81.815,81.801,81.809,11200000.0
2008-06-25 16:37:00,81.813,81.835,81.813,81.835,12800000.0
2008-06-25 16:38:00,81.835,81.835,81.822,81.835,14400000.0
2008-06-25 16:39:00,81.83,81.83,81.819,81.826,12800000.0
2008-06-25 16:40:00,81.83,81.84,81.83,81.831,17600000.0
2008-06-25 16:41:00,81.836,81.838,81.833,81.836,12800000.0
2008-06-25 16:42:00,81.83,81.834,81.819,81.824,10600000.0
2008-06-25 16:43:00,81.826,81.826,81.815,81.815,12800000.0
2008-06-25 16:44:00,81.811,81.811,81.795,81.808,11600000.0
2008-06-25 16:45:00,81.804,81.808,81.799,81.806,11600000.0
2008-06-25 16:46:00,81.787,81.792,81.762,81.774,14400000.0
2008-06-25 16:47:00,81.766,81.782,81.766,81.778,17600000.0
2008-06-25 16:48:00,81.784,81.787,81.78,81.787,11200000.0
2008-06-25 16:49:00,81.783,81.784,81.772,81.779,12800000.0
2008-06-25 16:50:00,81.793,81.8,81.786,81.789,17600000.0
2008-06-25 16:51:00,81.79,81.79,81.727,81.727,11200000.0
2008-06-25 16:52:00,81.762,81.78,81.759,81.76,17600000.0
2008-06-25 16:53:00,81.789,81.789,81.777,81.785,17600000.0
2008-06-25 16:54:00,81.799,81.809,81.799,81.808,9600000.0
2008-06-25 16:55:00,81.804,81.807,81.799,81.8,14400000.0
2008-06-25 16:56:00,81.797,81.807,81.792,81.792,12800000.0
2008-06-25 16:57:00,81.806,81.823,81.806,81.813,16000000.0
2008-06-25 16:58:00,81.828,81.847,81.827,81.847,12800000.0
2008-06-25 16:59:00,81.832,81.832,81.79,81.804,12800000.0
2008-06-25 17:00:00,81.799,81.809,81.788,81.788,11200000.0
2008-06-25 17:01:00,81.786,81.79,81.696,81.789,12800000.0
2008-06-25 17:02:00,81.792,81.799,81.79,81.794,16000000.0
2008-06-25 17:03:00,81.785,81.794,81.775,81.775,11200000.0
2008-06-25 17:04:00,81.776,81.789,81.772,81.789,11200000.0
2008-06-25 17:05:00,81.798,81.809,81.795,81.795,17600000.0
2008-06-25 17:06:00,81.784,81.799,81.775,81.799,11200000.0
2008-06-25 17:07:00,81.815,81.815,81.8,81.808,11200000.0
2008-06-25 17:08:00,81.807,81.807,81.795,81.795,17600000.0
2008-06-25 17:09:00,81.791,81.815,81.791,81.815,16000000.0
2008-06-25 17:10:00,81.819,81.819,81.809,81.81,11200000.0
2008-06-25 17:11:00,81.792,81.809,81.787,81.787,13200000.0
2008-06-25 17:12:00,81.809,81.809,81.782,81.798,13200000.0
2008-06-25 17:13:00,81.806,81.814,81.805,81.809,12800000.0
2008-06-25 17:14:00,81.804,81.804,81.789,81.789,12200000.0
2008-06-25 17:15:00,81.797,81.805,81.797,81.804,12800000.0
2008-06-25 17:16:00,81.813,81.817,81.813,81.814,11200000.0
2008-06-25 17:17:00,81.82,81.824,81.814,81.824,11200000.0
2008-06-25 17:18:00,81.817,81.827,81.813,81.813,12200000.0
2008-06-25 17:19:00,81.815,81.822,81.809,81.814,16000000.0
2008-06-25 17:20:00,81.818,81.851,81.818,81.851,11200000.0
2008-06-25 17:21:00,81.853,81.854,81.838,81.854,12800000.0
2008-06-25 17:22:00,81.847,81.858,81.755,81.84,11600000.0
2008-06-25 17:23:00,81.833,81.837,81.83,81.837,11200000.0
2008-06-25 17:24:00,81.83,81.834,81.829,81.832,11200000.0
2008-06-25 17:25:00,81.819,81.82,81.813,81.817,11600000.0
2008-06-25 17:26:00,81.807,81.807,81.795,81.795,11200000.0
2008-06-25 17:27:00,81.793,81.802,81.784,81.787,18000000.0
2008-06-25 17:28:00,81.799,81.807,81.79,81.807,12800000.0
2008-06-25 17:29:00,81.793,81.804,81.789,81.789,12800000.0
2008-06-25 17:30:00,81.793,81.793,81.785,81.785,11200000.0
2008-06-25 17:31:00,81.783,81.793,81.782,81.793,12800000.0
2008-06-25 17:32:00,81.81,81.821,81.806,81.818,11200000.0
2008-06-25 17:33:00,81.818,81.818,81.805,81.812,12800000.0
2008-06-25 17:34:00,81.812,81.816,81.803,81.816,11200000.0
2008-06-25 17:35:00,81.823,81.842,81.823,81.832,12800000.0
2008-06-25 17:36:00,81.85,81.875,81.85,81.873,11200000.0
2008-06-25 17:37:00,81.86,81.86,81.836,81.836,11200000.0
2008-06-25 17:38:00,81.854,81.866,81.838,81.838,16000000.0
2008-06-25 17:39:00,81.853,81.858,81.849,81.85,17600000.0
2008-06-25 17:40:00,81.844,81.844,81.837,81.842,11200000.0
2008-06-25 17:41:00,81.855,81.855,81.821,81.836,11200000.0
2008-06-25 17:42:00,81.825,81.825,81.812,81.818,11200000.0
2008-06-25 17:43:00,81.82,81.832,81.816,81.832,12800000.0
2008-06-25 17:44:00,81.848,81.848,81.837,81.838,12800000.0
2008-06-25 17:45:00,81.841,81.842,81.834,81.834,11200000.0
2008-06-25 17:46:00,81.838,81.841,81.828,81.84,12800000.0
2008-06-25 17:47:00,81.827,81.827,81.811,81.812,12800000.0
2008-06-25 17:48:00,81.81,81.818,81.804,81.81,11200000.0
2008-06-25 17:49:00,81.838,81.859,81.838,81.859,11200000.0
2008-06-25 17:50:00,81.867,81.874,81.861,81.874,12800000.0
2008-06-25 17:51:00,81.88,81.88,81.857,81.857,11200000.0
2008-06-25 17:52:00,81.864,81.864,81.852,81.854,12800000.0
2008-06-25 17:53:00,81.865,81.872,81.861,81.861,17600000.0
2008-06-25 17:54:00,81.853,81.865,81.853,81.863,8000000.0
2008-06-25 17:55:00,81.846,81.858,81.83,81.858,12800000.0
2008-06-25 17:56:00,81.854,81.866,81.841,81.841,11600000.0
2008-06-25 17:57:00,81.836,81.841,81.821,81.841,16000000.0
2008-06-25 17:58:00,81.835,81.847,81.835,81.835,12800000.0
2008-06-25 17:59:00,81.852,81.864,81.85,81.859,11200000.0
2008-06-25 18:00:00,81.848,81.848,81.837,81.843,17600000.0
2008-06-25 18:01:00,81.847,81.853,81.761,81.85,17600000.0
2008-06-25 18:02:00,81.85,81.855,81.846,81.853,17600000.0
2008-06-25 18:03:00,81.848,81.852,81.845,81.848,12800000.0
2008-06-25 18:04:00,81.849,81.86,81.849,81.854,11200000.0
2008-06-25 18:05:00,81.855,81.866,81.836,81.866,17000000.0
2008-06-25 18:06:00,81.86,81.865,81.853,81.865,12200000.0
2008-06-25 18:07:00,81.851,81.855,81.843,81.849,11200000.0
2008-06-25 18:08:00,81.844,81.853,81.841,81.841,16000000.0
2008-06-25 18:09:00,81.845,81.845,81.832,81.832,16000000.0
2008-06-25 18:10:00,81.833,81.838,81.828,81.838,12800000.0
2008-06-25 18:11:00,81.84,81.844,81.828,81.841,11200000.0
2008-06-25 18:12:00,81.834,81.838,81.827,81.835,12800000.0
2008-06-25 18:13:00,81.839,81.857,81.839,81.853,11200000.0
2008-06-25 18:14:00,81.842,81.846,81.836,81.841,13200000.0
2008-06-25 18:15:00,81.833,81.843,81.822,81.825,14400000.0
2008-06-25 18:16:00,81.824,81.83,81.823,81.83,12800000.0
2008-06-25 18:17:00,81.836,81.836,81.824,81.827,11200000.0
2008-06-25 18:18:00,81.831,81.852,81.831,81.842,11200000.0
2008-06-25 18:19:00,81.828,81.846,81.828,81.842,16000000.0
2008-06-25 18:20:00,81.841,81.841,81.833,81.835,12800000.0
2008-06-25 18:21:00,81.834,81.842,81.821,81.836,11200000.0
2008-06-25 18:22:00,81.814,81.832,81.761,81.803,16000000.0
2008-06-25 18:23:00,81.824,81.84,81.824,81.828,16000000.0
2008-06-25 18:24:00,81.824,81.833,81.824,81.825,12800000.0
2008-06-25 18:25:00,81.834,81.841,81.834,81.837,11200000.0
2008-06-25 18:26:00,81.839,81.839,81.829,81.836,12800000.0
2008-06-25 18:27:00,81.829,81.849,81.829,81.832,14800000.0
2008-06-25 18:28:00,81.84,81.844,81.835,81.844,12800000.0
2008-06-25 18:29:00,81.848,81.851,81.844,81.845,12800000.0
2008-06-25 18:30:00,81.854,81.862,81.854,81.859,11200000.0
2008-06-25 18:31:00,81.867,81.869,81.853,81.853,11600000.0
2008-06-25 18:32:00,81.865,81.865,81.855,81.855,11200000.0
2008-06-25 18:33:00,81.859,81.859,81.825,81.825,11200000.0
2008-06-25 18:34:00,81.825,81.833,81.823,81.833,12800000.0
2008-06-25 18:35:00,81.841,81.841,81.825,81.836,12800000.0
2008-06-25 18:36:00,81.825,81.825,81.814,81.821,12800000.0
2008-06-25 18:37:00,81.824,81.839,81.824,81.839,17600000.0
2008-06-25 18:38:00,81.825,81.829,81.822,81.828,11200000.0
2008-06-25 18:39:00,81.83,81.843,81.82,81.843,16000000.0
2008-06-25 18:40:00,81.836,81.836,81.825,81.829,12800000.0
2008-06-25 18:41:00,81.836,81.841,81.834,81.839,14400000.0
2008-06-25 18:42:00,81.842,81.842,81.831,81.837,11200000.0
2008-06-25 18:43:00,81.832,81.84,81.816,81.823,12800000.0
2008-06-25 18:44:00,81.816,81.829,81.804,81.827,11200000.0
2008-06-25 18:45:00,81.816,81.819,81.811,81.819,11200000.0
2008-06-25 18:46:00,81.84,81.843,81.833,81.833,11600000.0
2008-06-25 18:47:00,81.838,81.841,81.827,81.827,12800000.0
2008-06-25 18:48:00,81.842,81.842,81.833,81.838,12800000.0
2008-06-25 18:49:00,81.839,81.841,81.832,81.832,12800000.0
2008-06-25 18:50:00,81.826,81.834,81.819,81.832,17600000.0
2008-06-25 18:51:00,81.835,81.842,81.829,81.842,12800000.0
2008-06-25 18:52:00,81.845,81.853,81.844,81.853,12800000.0
2008-06-25 18:53:00,81.85,81.85,81.837,81.845,12800000.0
2008-06-25 18:54:00,81.84,81.852,81.84,81.85,11200000.0
2008-06-25 18:55:00,81.851,81.863,81.85,81.858,11200000.0
2008-06-25 18:56:00,81.849,81.858,81.839,81.851,16000000.0
2008-06-25 18:57:00,81.853,81.862,81.85,81.857,11200000.0
2008-06-25 18:58:00,81.823,81.849,81.823,81.839,11200000.0
2008-06-25 18:59:00,81.856,81.856,81.843,81.843,17600000.0
2008-06-25 19:00:00,81.827,81.849,81.827,81.843,12800000.0
2008-06-25 19:01:00,81.846,81.858,81.842,81.858,12200000.0
2008-06-25 19:02:00,81.868,81.868,81.835,81.835,11200000.0
2008-06-25 19:03:00,81.874,81.877,81.869,81.871,12800000.0
2008-06-25 19:04:00,81.859,81.87,81.859,81.865,16400000.0
2008-06-25 19:05:00,81.87,81.876,81.865,81.865,13800000.0
2008-06-25 19:06:00,81.859,81.861,81.848,81.851,15400000.0
2008-06-25 19:07:00,81.852,81.854,81.842,81.851,11200000.0
2008-06-25 19:08:00,81.848,81.848,81.831,81.835,17000000.0
2008-06-25 19:09:00,81.82,81.824,81.798,81.808,12800000.0
2008-06-25 19:10:00,81.814,81.829,81.809,81.829,17600000.0
2008-06-25 19:11:00,81.832,81.835,81.828,81.828,12800000.0
2008-06-25 19:12:00,81.816,81.816,81.804,81.816,11200000.0
2008-06-25 19:13:00,81.815,81.815,81.799,81.811,11200000.0
2008-06-25 19:14:00,81.817,81.817,81.795,81.795,16000000.0
2008-06-25 19:15:00,81.811,81.818,81.81,81.814,12800000.0
2008-06-25 19:16:00,81.813,81.818,81.803,81.814,12800000.0
2008-06-25 19:17:00,81.812,81.812,81.796,81.804,13200000.0
2008-06-25 19:18:00,81.78,81.795,81.775,81.795,17600000.0
2008-06-25 19:19:00,81.786,81.799,81.785,81.799,16000000.0
2008-06-25 19:20:00,81.798,81.8,81.786,81.786,16000000.0
2008-06-25 19:21:00,81.814,81.818,81.805,81.817,16000000.0
2008-06-25 19:22:00,81.823,81.829,81.818,81.821,11200000.0
2008-06-25 19:23:00,81.817,81.83,81.817,81.821,17600000.0
2008-06-25 19:24:00,81.82,81.826,81.813,81.821,17600000.0
2008-06-25 19:25:00,81.815,81.815,81.798,81.806,17600000.0
2008-06-25 19:26:00,81.796,81.807,81.779,81.807,11200000.0
2008-06-25 19:27:00,81.809,81.809,81.789,81.789,11200000.0
2008-06-25 19:28:00,81.804,81.804,81.79,81.79,12800000.0
2008-06-25 19:29:00,81.796,81.805,81.796,81.803,11200000.0
2008-06-25 19:30:00,81.811,81.816,81.808,81.809,14400000.0
2008-06-25 19:31:00,81.807,81.807,81.795,81.801,17600000.0
2008-06-25 19:32:00,81.784,81.807,81.781,81.785,12800000.0
2008-06-25 19:33:00,81.791,81.795,81.779,81.786,12800000.0
2008-06-25 19:34:00,81.793,81.8,81.791,81.791,12800000.0
2008-06-25 19:35:00,81.785,81.793,81.785,81.788,17600000.0
2008-06-25 19:36:00,81.814,81.814,81.794,81.794,11200000.0
2008-06-25 19:37:00,81.79,81.804,81.79,81.801,11200000.0
2008-06-25 19:38:00,81.791,81.804,81.79,81.8,17000000.0
2008-06-25 19:39:00,81.802,81.802,81.793,81.794,11200000.0
2008-06-25 19:40:00,81.798,81.806,81.793,81.801,14400000.0
2008-06-25 19:41:00,81.801,81.805,81.798,81.801,12800000.0
2008-06-25 19:42:00,81.798,81.804,81.795,81.798,12800000.0
2008-06-25 19:43:00,81.79,81.79,81.781,81.781,11200000.0
2008-06-25 19:44:00,81.787,81.792,81.771,81.786,16000000.0
2008-06-25 19:45:00,81.784,81.788,81.781,81.785,11200000.0
2008-06-25 19:46:00,81.769,81.781,81.769,81.781,11200000.0
2008-06-25 19:47:00,81.767,81.773,81.758,81.758,16000000.0
2008-06-25 19:48:00,81.777,81.794,81.771,81.794,11200000.0
2008-06-25 19:49:00,81.793,81.793,81.772,81.772,12800000.0
2008-06-25 19:50:00,81.788,81.788,81.765,81.765,12800000.0
2008-06-25 19:51:00,81.779,81.787,81.773,81.787,12800000.0
2008-06-25 19:52:00,81.809,81.811,81.801,81.811,10600000.0
2008-06-25 19:54:00,81.811,81.811,81.8,81.807,14400000.0
2008-06-25 19:55:00,81.801,81.809,81.794,81.809,11200000.0
2008-06-25 19:56:00,81.806,81.807,81.797,81.799,11200000.0
2008-06-25 19:57:00,81.786,81.79,81.772,81.788,12800000.0
2008-06-25 19:58:00,81.801,81.804,81.793,81.794,14400000.0
2008-06-25 19:59:00,81.785,81.8,81.781,81.8,13800000.0
2008-06-25 20:00:00,81.797,81.797,81.782,81.782,12800000.0
2008-06-25 20:01:00,81.774,81.782,81.772,81.782,10600000.0
2008-06-25 20:02:00,81.809,81.816,81.808,81.808,11200000.0
2008-06-25 20:03:00,81.817,81.828,81.817,81.821,16000000.0
2008-06-25 20:04:00,81.822,81.833,81.815,81.833,12800000.0
2008-06-25 20:05:00,81.829,81.832,81.821,81.821,12800000.0
2008-06-25 20:06:00,81.823,81.826,81.818,81.826,12800000.0
2008-06-25 20:07:00,81.842,81.846,81.838,81.844,16000000.0
2008-06-25 20:08:00,81.845,81.851,81.836,81.837,12800000.0
2008-06-25 20:09:00,81.837,81.846,81.817,81.846,15400000.0
2008-06-25 20:10:00,81.896,81.896,81.847,81.865,17600000.0
2008-06-25 20:11:00,81.902,81.906,81.89,81.89,14400000.0
2008-06-25 20:12:00,81.903,81.911,81.877,81.877,14400000.0
2008-06-25 20:13:00,81.85,81.85,81.707,81.707,11200000.0
2008-06-25 20:14:00,81.7,81.781,81.7,81.781,11200000.0
2008-06-25 20:15:00,81.799,81.822,81.789,81.822,11200000.0
2008-06-25 20:16:00,81.867,81.883,81.824,81.824,13200000.0
2008-06-25 20:17:00,81.808,81.82,81.806,81.82,12200000.0
2008-06-25 20:18:00,81.8,81.8,81.772,81.791,12800000.0
2008-06-25 20:19:00,81.776,81.794,81.774,81.794,11200000.0
2008-06-25 20:20:00,81.808,81.846,81.804,81.846,11200000.0
2008-06-25 20:21:00,81.84,81.84,81.774,81.774,11200000.0
2008-06-25 20:22:00,81.776,81.782,81.77,81.777,11200000.0
2008-06-25 20:23:00,81.769,81.783,81.766,81.783,16000000.0
2008-06-25 20:24:00,81.801,81.801,81.762,81.773,16000000.0
2008-06-25 20:25:00,81.778,81.789,81.775,81.789,12800000.0
2008-06-25 20:26:00,81.81,81.813,81.802,81.802,11200000.0
2008-06-25 20:27:00,81.771,81.792,81.769,81.792,12800000.0
2008-06-25 20:28:00,81.801,81.806,81.798,81.8,17000000.0
2008-06-25 20:29:00,81.762,81.763,81.733,81.733,12800000.0
2008-06-25 20:30:00,81.735,81.736,81.716,81.73,15200000.0
2008-06-25 20:31:00,81.748,81.76,81.738,81.738,14400000.0
2008-06-25 20:32:00,81.727,81.727,81.697,81.72,15400000.0
2008-06-25 20:33:00,81.721,81.727,81.702,81.712,16000000.0
2008-06-25 20:34:00,81.721,81.751,81.721,81.751,16000000.0
2008-06-25 20:35:00,81.75,81.755,81.73,81.73,16000000.0
2008-06-25 20:36:00,81.735,81.757,81.735,81.757,11200000.0
2008-06-25 20:37:00,81.752,81.752,81.742,81.747,17600000.0
2008-06-25 20:38:00,81.738,81.756,81.738,81.756,12800000.0
2008-06-25 20:39:00,81.742,81.742,81.715,81.715,16000000.0
2008-06-25 20:40:00,81.72,81.732,81.72,81.732,12800000.0
2008-06-25 20:41:00,81.708,81.731,81.708,81.722,14400000.0
2008-06-25 20:42:00,81.736,81.756,81.736,81.755,13200000.0
2008-06-25 20:43:00,81.752,81.762,81.738,81.761,17600000.0
2008-06-25 20:44:00,81.749,81.754,81.744,81.751,11200000.0
2008-06-25 20:45:00,81.758,81.767,81.737,81.742,11200000.0
2008-06-25 20:46:00,81.76,81.76,81.735,81.741,12800000.0
2008-06-25 20:47:00,81.733,81.733,81.69,81.69,11200000.0
2008-06-25 20:48:00,81.686,81.701,81.669,81.701,12800000.0
2008-06-25 20:49:00,81.692,81.692,81.674,81.686,11200000.0
2008-06-25 20:50:00,81.69,81.697,81.684,81.684,12800000.0
2008-06-25 20:51:00,81.673,81.693,81.673,81.693,11200000.0
2008-06-25 20:52:00,81.706,81.711,81.7,81.703,11200000.0
2008-06-25 20:53:00,81.706,81.738,81.706,81.738,12200000.0
2008-06-25 20:54:00,81.768,81.798,81.755,81.798,11200000.0
2008-06-25 20:55:00,81.791,81.795,81.767,81.767,12800000.0
2008-06-25 20:56:00,81.754,81.783,81.754,81.783,12200000.0
2008-06-25 20:57:00,81.803,81.814,81.8,81.814,11200000.0
2008-06-25 20:58:00,81.821,81.831,81.819,81.819,17600000.0
2008-06-25 20:59:00,81.804,81.817,81.725,81.811,14400000.0
2008-06-25 21:00:00,81.816,81.816,81.794,81.811,13200000.0
2008-06-25 21:01:00,81.815,81.815,81.797,81.798,17600000.0
2008-06-25 21:02:00,81.816,81.84,81.816,81.84,11200000.0
2008-06-25 21:03:00,81.864,81.88,81.853,81.88,12800000.0
2008-06-25 21:04:00,81.878,81.879,81.851,81.857,11200000.0
2008-06-25 21:05:00,81.867,81.896,81.867,81.896,14400000.0
2008-06-25 21:06:00,81.898,81.898,81.879,81.879,17600000.0
2008-06-25 21:07:00,81.877,81.877,81.865,81.865,12800000.0
2008-06-25 21:08:00,81.868,81.89,81.868,81.879,13200000.0
2008-06-25 21:09:00,81.876,81.884,81.875,81.875,12200000.0
2008-06-25 21:10:00,81.865,81.876,81.853,81.866,13200000.0
2008-06-25 21:11:00,81.877,81.883,81.866,81.88,12800000.0
2008-06-25 21:12:00,81.867,81.867,81.841,81.854,13200000.0
2008-06-25 21:13:00,81.874,81.876,81.858,81.858,11200000.0
2008-06-25 21:14:00,81.837,81.843,81.8,81.8,17600000.0
2008-06-25 21:15:00,81.787,81.795,81.783,81.795,17600000.0
2008-06-25 21:16:00,81.804,81.811,81.792,81.792,12800000.0
2008-06-25 21:17:00,81.789,81.792,81.774,81.785,12800000.0
2008-06-25 21:18:00,81.803,81.81,81.794,81.81,12800000.0
2008-06-25 21:19:00,81.8,81.812,81.8,81.802,13200000.0
2008-06-25 21:20:00,81.792,81.82,81.792,81.82,12800000.0
2008-06-25 21:21:00,81.819,81.819,81.805,81.811,12800000.0
2008-06-25 21:22:00,81.793,81.803,81.793,81.802,12800000.0
2008-06-25 21:23:00,81.775,81.775,81.747,81.759,14400000.0
2008-06-25 21:24:00,81.752,81.752,81.722,81.747,12800000.0
2008-06-25 21:25:00,81.758,81.765,81.752,81.758,11200000.0
2008-06-25 21:26:00,81.759,81.771,81.748,81.754,17600000.0
2008-06-25 21:27:00,81.753,81.765,81.753,81.763,11200000.0
2008-06-25 21:28:00,81.756,81.758,81.752,81.752,12800000.0
2008-06-25 21:29:00,81.737,81.755,81.737,81.755,12800000.0
2008-06-25 21:30:00,81.755,81.755,81.735,81.738,12800000.0
2008-06-25 21:31:00,81.732,81.756,81.73,81.756,11600000.0
2008-06-25 21:32:00,81.758,81.758,81.738,81.741,11200000.0
2008-06-25 21:33:00,81.741,81.761,81.741,81.754,11200000.0
2008-06-25 21:34:00,81.749,81.752,81.731,81.731,11200000.0
2008-06-25 21:35:00,81.732,81.75,81.732,81.746,11200000.0
2008-06-25 21:36:00,81.711,81.718,81.701,81.704,17600000.0
2008-06-25 21:37:00,81.753,81.754,81.744,81.744,12800000.0
2008-06-25 21:38:00,81.759,81.782,81.759,81.782,12800000.0
2008-06-25 21:39:00,81.786,81.8,81.786,81.792,12800000.0
2008-06-25 21:40:00,81.786,81.789,81.77,81.77,16000000.0
2008-06-25 21:41:00,81.761,81.761,81.749,81.76,14400000.0
2008-06-25 21:42:00,81.755,81.76,81.753,81.76,11200000.0
2008-06-25 21:43:00,81.755,81.762,81.751,81.757,17600000.0
2008-06-25 21:44:00,81.744,81.766,81.741,81.759,17600000.0
2008-06-25 21:45:00,81.768,81.768,81.756,81.756,14400000.0
2008-06-25 21:46:00,81.758,81.771,81.749,81.763,12800000.0
2008-06-25 21:47:00,81.759,81.759,81.748,81.748,12800000.0
2008-06-25 21:48:00,81.756,81.756,81.739,81.739,17600000.0
2008-06-25 21:49:00,81.741,81.741,81.724,81.726,13800000.0
2008-06-25 21:50:00,81.719,81.721,81.709,81.721,11600000.0
2008-06-25 21:51:00,81.713,81.713,81.608,81.699,12800000.0
2008-06-25 21:52:00,81.713,81.717,81.706,81.709,16000000.0
2008-06-25 21:53:00,81.715,81.736,81.715,81.73,17600000.0
2008-06-25 21:54:00,81.733,81.742,81.721,81.742,14400000.0
2008-06-25 21:55:00,81.739,81.744,81.716,81.716,11200000.0
2008-06-25 21:56:00,81.69,81.693,81.67,81.687,12800000.0
2008-06-25 21:57:00,81.705,81.705,81.694,81.694,12800000.0
2008-06-25 21:58:00,81.7,81.714,81.699,81.703,15400000.0
2008-06-25 21:59:00,81.715,81.739,81.715,81.731,14400000.0
2008-06-25 22:00:00,81.746,81.752,81.741,81.748,12800000.0
2008-06-25 22:01:00,81.74,81.74,81.728,81.728,12800000.0
2008-06-25 22:02:00,81.734,81.744,81.728,81.744,12800000.0
2008-06-25 22:03:00,81.749,81.767,81.748,81.767,11200000.0
2008-06-25 22:04:00,81.776,81.816,81.73,81.73,11200000.0
2008-06-25 22:05:00,81.781,81.795,81.78,81.795,12800000.0
2008-06-25 22:06:00,81.787,81.787,81.779,81.779,17600000.0
2008-06-25 22:07:00,81.798,81.802,81.79,81.801,12800000.0
2008-06-25 22:08:00,81.801,81.801,81.784,81.789,11200000.0
2008-06-25 22:09:00,81.774,81.79,81.774,81.788,10600000.0
2008-06-25 22:10:00,81.763,81.766,81.74,81.74,17600000.0
2008-06-25 22:11:00,81.791,81.797,81.79,81.797,14400000.0
2008-06-25 22:12:00,81.8,81.804,81.787,81.798,11200000.0
2008-06-25 22:13:00,81.787,81.787,81.778,81.778,16000000.0
2008-06-25 22:14:00,81.783,81.794,81.783,81.794,16000000.0
2008-06-25 22:15:00,81.798,81.799,81.79,81.799,12800000.0
2008-06-25 22:16:00,81.806,81.813,81.801,81.803,13200000.0
2008-06-25 22:17:00,81.801,81.811,81.799,81.799,11200000.0
2008-06-25 22:18:00,81.756,81.796,81.751,81.788,12800000.0
2008-06-25 22:19:00,81.746,81.785,81.746,81.773,14400000.0
2008-06-25 22:20:00,81.81,81.814,81.802,81.805,11200000.0
2008-06-25 22:21:00,81.801,81.805,81.795,81.8,12800000.0
2008-06-25 22:22:00,81.801,81.808,81.801,81.804,11200000.0
2008-06-25 22:23:00,81.798,81.798,81.782,81.797,12800000.0
2008-06-25 22:24:00,81.802,81.81,81.802,81.808,12800000.0
2008-06-25 22:25:00,81.816,81.817,81.806,81.815,17600000.0
2008-06-25 22:26:00,81.822,81.823,81.819,81.82,11200000.0
2008-06-25 22:27:00,81.812,81.823,81.809,81.812,15400000.0
2008-06-25 22:28:00,81.822,81.825,81.818,81.818,17600000.0
2008-06-25 22:29:00,81.819,81.824,81.807,81.821,14800000.0
2008-06-25 22:30:00,81.83,81.83,81.82,81.823,12800000.0
2008-06-25 22:31:00,81.786,81.79,81.769,81.79,11200000.0
2008-06-25 22:32:00,81.827,81.83,81.82,81.821,12800000.0
2008-06-25 22:33:00,81.824,81.827,81.819,81.826,12800000.0
2008-06-25 22:34:00,81.829,81.832,81.825,81.832,12800000.0
2008-06-25 22:35:00,81.839,81.854,81.837,81.854,12800000.0
2008-06-25 22:36:00,81.83,81.83,81.791,81.817,12800000.0
2008-06-25 22:37:00,81.862,81.862,81.847,81.854,16000000.0
2008-06-25 22:38:00,81.872,81.872,81.84,81.842,17000000.0
2008-06-25 22:39:00,81.85,81.859,81.845,81.859,11200000.0
2008-06-25 22:40:00,81.856,81.859,81.842,81.842,16000000.0
2008-06-25 22:41:00,81.848,81.853,81.838,81.845,12800000.0
2008-06-25 22:42:00,81.85,81.853,81.846,81.846,10600000.0
2008-06-25 22:43:00,81.843,81.85,81.839,81.842,11200000.0
2008-06-25 22:44:00,81.836,81.844,81.819,81.834,16000000.0
2008-06-25 22:45:00,81.843,81.843,81.828,81.83,12800000.0
2008-06-25 22:46:00,81.832,81.843,81.832,81.837,12800000.0
2008-06-25 22:47:00,81.773,81.8,81.773,81.781,12800000.0
2008-06-25 22:48:00,81.835,81.849,81.83,81.83,12800000.0
2008-06-25 22:49:00,81.841,81.851,81.837,81.851,11200000.0
2008-06-25 22:50:00,81.854,81.854,81.797,81.827,14400000.0
2008-06-25 22:51:00,81.853,81.853,81.847,81.851,12800000.0
2008-06-25 22:52:00,81.84,81.847,81.827,81.847,14400000.0
2008-06-25 22:53:00,81.866,81.875,81.866,81.875,11200000.0
2008-06-25 22:54:00,81.87,81.872,81.861,81.863,11200000.0
2008-06-25 22:55:00,81.85,81.852,81.84,81.85,12800000.0
2008-06-25 22:56:00,81.874,81.886,81.868,81.868,12800000.0
2008-06-25 22:57:00,81.86,81.908,81.86,81.908,11200000.0
2008-06-25 22:58:00,81.92,81.925,81.913,81.922,14400000.0
2008-06-25 22:59:00,81.909,81.914,81.9,81.907,11200000.0
2008-06-25 23:00:00,81.891,81.914,81.89,81.914,12800000.0
2008-06-25 23:01:00,81.934,81.938,81.933,81.938,11600000.0
2008-06-25 23:02:00,81.919,81.919,81.9,81.914,12800000.0
2008-06-25 23:03:00,81.914,81.922,81.908,81.921,17600000.0
2008-06-25 23:04:00,81.917,81.917,81.905,81.91,11200000.0
2008-06-25 23:05:00,81.912,81.927,81.905,81.918,11200000.0
2008-06-25 23:06:00,81.923,81.923,81.903,81.905,17600000.0
2008-06-25 23:07:00,81.92,81.95,81.92,81.941,12800000.0
2008-06-25 23:08:00,81.94,81.941,81.936,81.941,11200000.0
2008-06-25 23:09:00,81.937,81.937,81.924,81.924,11200000.0
2008-06-25 23:10:00,81.885,81.885,81.841,81.841,11200000.0
2008-06-25 23:11:00,81.858,81.867,81.854,81.854,17600000.0
2008-06-25 23:12:00,81.856,81.865,81.847,81.853,14400000.0
2008-06-25 23:13:00,81.852,81.852,81.837,81.847,14400000.0
2008-06-25 23:14:00,81.856,81.875,81.856,81.875,17600000.0
2008-06-25 23:15:00,81.873,81.873,81.862,81.862,12800000.0
2008-06-25 23:16:00,81.872,81.876,81.87,81.876,12800000.0
2008-06-25 23:17:00,81.881,81.889,81.876,81.889,17000000.0
2008-06-25 23:18:00,81.886,81.887,81.886,81.887,3200000.0
2008-06-25 23:19:00,81.876,81.88,81.87,81.871,12200000.0
2008-06-25 23:20:00,81.877,81.887,81.868,81.876,12800000.0
2008-06-25 23:21:00,81.879,81.889,81.872,81.877,12800000.0
2008-06-25 23:22:00,81.896,81.902,81.884,81.884,12200000.0
2008-06-25 23:23:00,81.863,81.865,81.85,81.85,11200000.0
2008-06-25 23:24:00,81.875,81.877,81.87,81.872,12800000.0
2008-06-25 23:25:00,81.811,81.827,81.724,81.827,11600000.0
2008-06-25 23:26:00,81.828,81.836,81.822,81.834,15400000.0
2008-06-25 23:27:00,81.839,81.843,81.827,81.836,16000000.0
2008-06-25 23:28:00,81.834,81.845,81.815,81.845,12800000.0
2008-06-25 23:29:00,81.87,81.895,81.87,81.881,11200000.0
2008-06-25 23:30:00,81.875,81.875,81.866,81.868,12800000.0
2008-06-25 23:31:00,81.846,81.849,81.834,81.849,11200000.0
2008-06-25 23:32:00,81.842,81.842,81.816,81.827,17600000.0
2008-06-25 23:33:00,81.829,81.836,81.825,81.834,12800000.0
2008-06-25 23:34:00,81.836,81.836,81.823,81.836,13800000.0
2008-06-25 23:35:00,81.85,81.872,81.85,81.872,12800000.0
2008-06-25 23:36:00,81.854,81.86,81.846,81.86,12800000.0
2008-06-25 23:37:00,81.867,81.867,81.834,81.834,16000000.0
2008-06-25 23:38:00,81.832,81.832,81.826,81.828,11600000.0
2008-06-25 23:39:00,81.828,81.832,81.826,81.831,12800000.0
2008-06-25 23:40:00,81.819,81.819,81.798,81.816,12800000.0
2008-06-25 23:41:00,81.833,81.841,81.833,81.834,12800000.0
2008-06-25 23:42:00,81.833,81.836,81.777,81.777,14400000.0
2008-06-25 23:43:00,81.769,81.776,81.769,81.776,4800000.0
2008-06-25 23:44:00,81.811,81.836,81.811,81.836,12800000.0
2008-06-25 23:45:00,81.822,81.834,81.814,81.814,16000000.0
2008-06-25 23:46:00,81.806,81.816,81.806,81.816,11600000.0
2008-06-25 23:47:00,81.823,81.838,81.823,81.824,12200000.0
2008-06-25 23:48:00,81.817,81.817,81.807,81.809,12800000.0
2008-06-25 23:49:00,81.813,81.814,81.798,81.814,17600000.0
2008-06-25 23:50:00,81.809,81.81,81.793,81.794,11200000.0
2008-06-25 23:51:00,81.792,81.797,81.785,81.785,12800000.0
2008-06-25 23:52:00,81.763,81.784,81.763,81.776,14400000.0
2008-06-25 23:53:00,81.766,81.774,81.756,81.774,13800000.0
2008-06-25 23:54:00,81.792,81.792,81.782,81.782,11200000.0
2008-06-25 23:55:00,81.765,81.765,81.745,81.745,12800000.0
2008-06-25 23:56:00,81.768,81.768,81.752,81.762,12800000.0
2008-06-25 23:57:00,81.775,81.813,81.771,81.812,12800000.0
2008-06-25 23:58:00,81.803,81.803,81.792,81.801,10600000.0
2008-06-25 23:59:00,81.798,81.81,81.792,81.795,14400000.0
2008-06-26 00:00:00,81.808,81.808,81.797,81.805,12800000.0
2008-06-26 00:01:00,81.803,81.803,81.773,81.773,11200000.0
2008-06-26 00:02:00,81.745,81.783,81.737,81.783,12800000.0
2008-06-26 00:03:00,81.787,81.793,81.776,81.793,11200000.0
2008-06-26 00:04:00,81.777,81.777,81.759,81.759,14800000.0
2008-06-26 00:05:00,81.741,81.743,81.724,81.73,12800000.0
2008-06-26 00:06:00,81.733,81.736,81.716,81.716,11200000.0
2008-06-26 00:07:00,81.733,81.734,81.721,81.728,12800000.0
2008-06-26 00:08:00,81.729,81.734,81.725,81.729,12800000.0
2008-06-26 00:09:00,81.718,81.727,81.697,81.727,12800000.0
2008-06-26 00:10:00,81.735,81.735,81.718,81.719,12800000.0
2008-06-26 00:11:00,81.727,81.736,81.727,81.736,11200000.0
2008-06-26 00:12:00,81.732,81.738,81.728,81.733,11200000.0
2008-06-26 00:13:00,81.751,81.758,81.751,81.756,17600000.0
2008-06-26 00:14:00,81.757,81.766,81.757,81.766,11200000.0
2008-06-26 00:15:00,81.771,81.78,81.771,81.78,11200000.0
2008-06-26 00:16:00,81.792,81.793,81.772,81.791,11200000.0
2008-06-26 00:17:00,81.803,81.822,81.803,81.822,12800000.0
2008-06-26 00:18:00,81.811,81.811,81.791,81.791,11200000.0
2008-06-26 00:19:00,81.786,81.792,81.786,81.791,11600000.0
2008-06-26 00:20:00,81.772,81.777,81.706,81.754,14400000.0
2008-06-26 00:21:00,81.762,81.781,81.762,81.781,11200000.0
2008-06-26 00:22:00,81.793,81.801,81.787,81.787,17000000.0
2008-06-26 00:23:00,81.783,81.785,81.764,81.764,12800000.0
2008-06-26 00:24:00,81.788,81.795,81.782,81.794,17600000.0
2008-06-26 00:25:00,81.79,81.79,81.774,81.789,11200000.0
2008-06-26 00:26:00,81.785,81.786,81.774,81.786,11200000.0
2008-06-26 00:27:00,81.788,81.788,81.769,81.787,12200000.0
2008-06-26 00:28:00,81.792,81.792,81.77,81.77,12800000.0
2008-06-26 00:29:00,81.778,81.778,81.756,81.771,14400000.0
2008-06-26 00:30:00,81.753,81.774,81.753,81.774,12800000.0
2008-06-26 00:31:00,81.785,81.792,81.785,81.789,14400000.0
2008-06-26 00:32:00,81.794,81.803,81.794,81.795,14400000.0
2008-06-26 00:33:00,81.807,81.807,81.783,81.803,11200000.0
2008-06-26 00:34:00,81.793,81.807,81.793,81.806,17600000.0
2008-06-26 00:35:00,81.789,81.805,81.788,81.805,11600000.0
2008-06-26 00:36:00,81.797,81.81,81.797,81.809,12800000.0
2008-06-26 00:37:00,81.814,81.814,81.806,81.808,14400000.0
2008-06-26 00:38:00,81.806,81.806,81.794,81.8,14400000.0
2008-06-26 00:39:00,81.798,81.807,81.796,81.807,11200000.0
2008-06-26 00:40:00,81.813,81.828,81.813,81.828,12200000.0
2008-06-26 00:41:00,81.839,81.869,81.839,81.844,11200000.0
2008-06-26 00:42:00,81.849,81.852,81.835,81.842,11200000.0
2008-06-26 00:43:00,81.824,81.828,81.822,81.823,12200000.0
2008-06-26 00:44:00,81.811,81.811,81.744,81.758,17600000.0
2008-06-26 00:45:00,81.661,81.677,81.637,81.637,16400000.0
2008-06-26 00:46:00,81.642,81.656,81.64,81.64,16000000.0
2008-06-26 00:47:00,81.631,81.636,81.626,81.631,11200000.0
2008-06-26 00:48:00,81.624,81.624,81.583,81.583,11200000.0
2008-06-26 00:49:00,81.582,81.593,81.573,81.593,16400000.0
2008-06-26 00:50:00,81.632,81.632,81.619,81.619,11200000.0
2008-06-26 00:51:00,81.611,81.625,81.606,81.625,11600000.0
2008-06-26 00:52:00,81.625,81.626,81.617,81.62,14400000.0
2008-06-26 00:53:00,81.635,81.638,81.628,81.631,16000000.0
2008-06-26 00:54:00,81.636,81.636,81.625,81.629,16000000.0
2008-06-26 00:55:00,81.633,81.633,81.569,81.57,11600000.0
2008-06-26 00:56:00,81.582,81.589,81.578,81.584,14400000.0
2008-06-26 00:57:00,81.571,81.578,81.561,81.561,17600000.0
2008-06-26 00:58:00,81.559,81.576,81.559,81.566,10600000.0
2008-06-26 00:59:00,81.567,81.572,81.563,81.572,12800000.0
2008-06-26 01:00:00,81.578,81.585,81.576,81.585,11200000.0
2008-06-26 01:01:00,81.589,81.589,81.571,81.584,9600000.0
2008-06-26 01:02:00,81.572,81.572,81.555,81.557,11200000.0
2008-06-26 01:03:00,81.539,81.545,81.533,81.533,11200000.0
2008-06-26 01:04:00,81.566,81.577,81.544,81.544,11200000.0
2008-06-26 01:05:00,81.534,81.56,81.534,81.557,12800000.0
2008-06-26 01:06:00,81.566,81.571,81.559,81.562,11200000.0
2008-06-26 01:07:00,81.576,81.576,81.563,81.563,11200000.0
2008-06-26 01:08:00,81.569,81.572,81.558,81.568,11200000.0
2008-06-26 01:09:00,81.565,81.57,81.554,81.57,13200000.0
2008-06-26 01:10:00,81.56,81.56,81.542,81.542,17600000.0
2008-06-26 01:11:00,81.439,81.539,81.439,81.539,11200000.0
2008-06-26 01:12:00,81.562,81.565,81.557,81.563,12800000.0
2008-06-26 01:13:00,81.536,81.537,81.519,81.52,11200000.0
2008-06-26 01:14:00,81.522,81.542,81.522,81.542,11200000.0
2008-06-26 01:15:00,81.553,81.556,81.548,81.554,11200000.0
2008-06-26 01:16:00,81.556,81.568,81.556,81.562,11200000.0
2008-06-26 01:17:00,81.568,81.572,81.558,81.569,11200000.0
2008-06-26 01:18:00,81.569,81.569,81.558,81.566,11200000.0
2008-06-26 01:19:00,81.577,81.592,81.577,81.582,16000000.0
2008-06-26 01:20:00,81.581,81.592,81.581,81.592,16000000.0
2008-06-26 01:21:00,81.589,81.592,81.581,81.585,17600000.0
2008-06-26 01:22:00,81.577,81.583,81.565,81.569,12800000.0
2008-06-26 01:23:00,81.569,81.576,81.569,81.569,12800000.0
2008-06-26 01:24:00,81.58,81.584,81.573,81.583,12800000.0
2008-06-26 01:25:00,81.587,81.599,81.585,81.593,14400000.0
2008-06-26 01:26:00,81.614,81.614,81.595,81.601,11200000.0
2008-06-26 01:27:00,81.596,81.611,81.596,81.611,11200000.0
2008-06-26 01:28:00,81.61,81.61,81.58,81.604,17600000.0
2008-06-26 01:29:00,81.619,81.619,81.603,81.603,12800000.0
2008-06-26 01:30:00,81.602,81.613,81.602,81.613,11200000.0
2008-06-26 01:31:00,81.608,81.608,81.598,81.603,12200000.0
2008-06-26 01:32:00,81.6,81.611,81.598,81.611,11200000.0
2008-06-26 01:33:00,81.62,81.631,81.614,81.631,12800000.0
2008-06-26 01:34:00,81.622,81.631,81.612,81.617,17600000.0
2008-06-26 01:35:00,81.611,81.618,81.608,81.618,11200000.0
2008-06-26 01:36:00,81.62,81.622,81.609,81.61,12800000.0
2008-06-26 01:37:00,81.615,81.622,81.612,81.612,14400000.0
2008-06-26 01:38:00,81.612,81.613,81.602,81.605,17600000.0
2008-06-26 01:39:00,81.611,81.611,81.517,81.603,12800000.0
2008-06-26 01:40:00,81.613,81.613,81.599,81.605,12800000.0
2008-06-26 01:41:00,81.627,81.632,81.622,81.622,12800000.0
2008-06-26 01:42:00,81.629,81.629,81.619,81.621,11200000.0
2008-06-26 01:43:00,81.619,81.625,81.614,81.614,11200000.0
2008-06-26 01:44:00,81.618,81.618,81.603,81.61,11200000.0
2008-06-26 01:45:00,81.611,81.611,81.604,81.608,11200000.0
2008-06-26 01:46:00,81.615,81.615,81.603,81.603,11200000.0
2008-06-26 01:47:00,81.6,81.609,81.59,81.6,17600000.0
2008-06-26 01:48:00,81.619,81.621,81.607,81.608,12800000.0
2008-06-26 01:49:00,81.604,81.605,81.587,81.587,16000000.0
2008-06-26 01:50:00,81.599,81.604,81.592,81.596,15400000.0
2008-06-26 01:51:00,81.597,81.602,81.584,81.595,17000000.0
2008-06-26 01:52:00,81.552,81.59,81.552,81.57,12800000.0
2008-06-26 01:53:00,81.589,81.603,81.589,81.591,14400000.0
2008-06-26 01:54:00,81.586,81.586,81.575,81.581,12800000.0
2008-06-26 01:55:00,81.569,81.576,81.569,81.573,11200000.0
2008-06-26 01:56:00,81.574,81.596,81.574,81.596,16000000.0
2008-06-26 01:57:00,81.587,81.587,81.569,81.569,11200000.0
2008-06-26 01:58:00,81.58,81.585,81.574,81.585,17600000.0
2008-06-26 01:59:00,81.576,81.589,81.576,81.589,12800000.0
2008-06-26 02:00:00,81.583,81.585,81.571,81.571,6400000.0
2008-06-26 02:01:00,81.574,81.616,81.574,81.616,11200000.0
2008-06-26 02:02:00,81.627,81.627,81.601,81.601,19200000.0
2008-06-26 02:03:00,81.604,81.604,81.591,81.596,12200000.0
2008-06-26 02:04:00,81.589,81.603,81.589,81.603,8400000.0
2008-06-26 02:05:00,81.611,81.617,81.607,81.61,12800000.0
2008-06-26 02:06:00,81.621,81.621,81.589,81.593,8000000.0
2008-06-26 02:07:00,81.609,81.609,81.603,81.606,20800000.0
2008-06-26 02:08:00,81.608,81.62,81.608,81.613,17600000.0
2008-06-26 02:09:00,81.612,81.614,81.606,81.614,14400000.0
2008-06-26 02:10:00,81.58,81.608,81.58,81.608,12800000.0
2008-06-26 02:11:00,81.625,81.629,81.614,81.624,12800000.0
2008-06-26 02:12:00,81.631,81.651,81.625,81.65,12800000.0
2008-06-26 02:13:00,81.658,81.661,81.648,81.648,16000000.0
2008-06-26 02:14:00,81.663,81.663,81.632,81.632,12800000.0
2008-06-26 02:15:00,81.627,81.633,81.624,81.632,9600000.0
2008-06-26 02:16:00,81.626,81.633,81.626,81.632,8000000.0
2008-06-26 02:17:00,81.631,81.637,81.626,81.636,11200000.0
2008-06-26 02:18:00,81.644,81.65,81.635,81.65,12800000.0
2008-06-26 02:19:00,81.631,81.644,81.631,81.644,11200000.0
2008-06-26 02:20:00,81.626,81.641,81.626,81.641,14400000.0
2008-06-26 02:21:00,81.654,81.654,81.624,81.628,17600000.0
2008-06-26 02:22:00,81.627,81.64,81.627,81.639,12800000.0
2008-06-26 02:23:00,81.636,81.651,81.636,81.651,11200000.0
2008-06-26 02:24:00,81.644,81.65,81.64,81.646,11200000.0
2008-06-26 02:25:00,81.646,81.657,81.646,81.657,24000000.0
2008-06-26 02:26:00,81.657,81.665,81.644,81.644,11200000.0
2008-06-26 02:27:00,81.653,81.661,81.653,81.657,12800000.0
2008-06-26 02:28:00,81.648,81.663,81.645,81.663,11200000.0
2008-06-26 02:29:00,81.665,81.665,81.656,81.656,11200000.0
2008-06-26 02:30:00,81.668,81.674,81.667,81.667,16400000.0
2008-06-26 02:31:00,81.674,81.68,81.669,81.68,14400000.0
2008-06-26 02:32:00,81.691,81.712,81.691,81.711,16000000.0
2008-06-26 02:33:00,81.696,81.698,81.671,81.671,10600000.0
2008-06-26 02:34:00,81.66,81.687,81.66,81.687,11200000.0
2008-06-26 02:35:00,81.689,81.689,81.671,81.68,12800000.0
2008-06-26 02:36:00,81.669,81.693,81.669,81.693,11200000.0
2008-06-26 02:37:00,81.694,81.694,81.674,81.675,13200000.0
2008-06-26 02:38:00,81.672,81.682,81.669,81.674,11200000.0
2008-06-26 02:39:00,81.645,81.652,81.633,81.647,11200000.0
2008-06-26 02:40:00,81.653,81.66,81.653,81.659,11200000.0
2008-06-26 02:41:00,81.656,81.663,81.649,81.663,12800000.0
2008-06-26 02:42:00,81.649,81.66,81.645,81.66,12800000.0
2008-06-26 02:43:00,81.667,81.673,81.665,81.673,25600000.0
2008-06-26 02:44:00,81.674,81.682,81.674,81.674,17600000.0
2008-06-26 02:45:00,81.679,81.697,81.679,81.695,16000000.0
2008-06-26 02:46:00,81.694,81.703,81.693,81.703,17000000.0
2008-06-26 02:47:00,81.702,81.707,81.696,81.707,16000000.0
2008-06-26 02:48:00,81.71,81.71,81.701,81.703,11200000.0
2008-06-26 02:49:00,81.695,81.695,81.684,81.684,15400000.0
2008-06-26 02:50:00,81.694,81.701,81.692,81.699,16000000.0
2008-06-26 02:51:00,81.683,81.689,81.676,81.689,16000000.0
2008-06-26 02:52:00,81.69,81.701,81.686,81.701,11200000.0
2008-06-26 02:53:00,81.7,81.717,81.652,81.717,12800000.0
2008-06-26 02:54:00,81.729,81.748,81.729,81.731,12800000.0
2008-06-26 02:55:00,81.711,81.723,81.711,81.722,12800000.0
2008-06-26 02:56:00,81.699,81.732,81.699,81.725,22400000.0
2008-06-26 02:57:00,81.743,81.757,81.743,81.757,11200000.0
2008-06-26 02:58:00,81.757,81.757,81.744,81.75,9600000.0
2008-06-26 02:59:00,81.754,81.754,81.739,81.741,16000000.0
2008-06-26 03:00:00,81.739,81.74,81.73,81.73,11200000.0
2008-06-26 03:01:00,81.729,81.729,81.717,81.721,12800000.0
2008-06-26 03:02:00,81.736,81.736,81.724,81.735,12800000.0
2008-06-26 03:03:00,81.733,81.735,81.727,81.734,12800000.0
2008-06-26 03:04:00,81.701,81.724,81.699,81.699,28200000.0
2008-06-26 03:05:00,81.736,81.736,81.727,81.727,17600000.0
2008-06-26 03:06:00,81.707,81.724,81.702,81.719,17600000.0
2008-06-26 03:07:00,81.719,81.73,81.719,81.729,11200000.0
2008-06-26 03:08:00,81.725,81.738,81.723,81.738,17600000.0
2008-06-26 03:09:00,81.742,81.746,81.733,81.741,14400000.0
2008-06-26 03:10:00,81.708,81.741,81.708,81.729,16000000.0
2008-06-26 03:11:00,81.749,81.764,81.749,81.764,12800000.0
2008-06-26 03:12:00,81.762,81.772,81.757,81.769,12800000.0
2008-06-26 03:13:00,81.772,81.776,81.762,81.762,14400000.0
2008-06-26 03:14:00,81.735,81.758,81.735,81.758,11200000.0
2008-06-26 03:15:00,81.761,81.773,81.747,81.773,17600000.0
2008-06-26 03:16:00,81.755,81.765,81.744,81.744,11600000.0
2008-06-26 03:17:00,81.767,81.767,81.747,81.747,12800000.0
2008-06-26 03:18:00,81.765,81.774,81.765,81.769,12800000.0
2008-06-26 03:19:00,81.761,81.761,81.745,81.755,16000000.0
2008-06-26 03:20:00,81.763,81.777,81.763,81.763,9600000.0
2008-06-26 03:21:00,81.767,81.774,81.766,81.769,11200000.0
2008-06-26 03:22:00,81.768,81.777,81.768,81.773,12800000.0
2008-06-26 03:23:00,81.77,81.771,81.755,81.755,17600000.0
2008-06-26 03:24:00,81.725,81.725,81.701,81.703,28800000.0
2008-06-26 03:25:00,81.72,81.728,81.718,81.725,19200000.0
2008-06-26 03:26:00,81.716,81.73,81.716,81.724,12800000.0
2008-06-26 03:27:00,81.725,81.731,81.714,81.727,12800000.0
2008-06-26 03:28:00,81.738,81.743,81.735,81.739,11200000.0
2008-06-26 03:29:00,81.732,81.74,81.726,81.727,11200000.0
2008-06-26 03:30:00,81.733,81.733,81.721,81.726,12800000.0
2008-06-26 03:31:00,81.718,81.718,81.712,81.713,32000000.0
2008-06-26 03:32:00,81.722,81.722,81.698,81.702,17600000.0
2008-06-26 03:33:00,81.699,81.71,81.699,81.704,12800000.0
2008-06-26 03:34:00,81.704,81.704,81.695,81.698,12800000.0
2008-06-26 03:35:00,81.701,81.701,81.683,81.683,14400000.0
2008-06-26 03:36:00,81.681,81.703,81.681,81.703,11200000.0
2008-06-26 03:37:00,81.697,81.723,81.697,81.706,17600000.0
2008-06-26 03:38:00,81.722,81.728,81.719,81.721,12800000.0
2008-06-26 03:39:00,81.712,81.721,81.712,81.72,17600000.0
2008-06-26 03:40:00,81.721,81.721,81.716,81.718,12800000.0
2008-06-26 03:41:00,81.73,81.73,81.707,81.707,12800000.0
2008-06-26 03:42:00,81.659,81.684,81.657,81.664,17000000.0
2008-06-26 03:43:00,81.695,81.706,81.695,81.706,14400000.0
2008-06-26 03:44:00,81.71,81.719,81.71,81.719,28800000.0
2008-06-26 03:45:00,81.721,81.736,81.721,81.736,14400000.0
2008-06-26 03:46:00,81.729,81.729,81.72,81.727,12800000.0
2008-06-26 03:47:00,81.72,81.722,81.714,81.714,12200000.0
2008-06-26 03:48:00,81.701,81.72,81.699,81.7,16400000.0
2008-06-26 03:49:00,81.741,81.747,81.734,81.739,12800000.0
2008-06-26 03:50:00,81.743,81.744,81.716,81.73,12800000.0
2008-06-26 03:51:00,81.74,81.747,81.738,81.738,12800000.0
2008-06-26 03:52:00,81.753,81.753,81.743,81.743,12800000.0
2008-06-26 03:53:00,81.729,81.74,81.719,81.74,11200000.0
2008-06-26 03:54:00,81.74,81.753,81.735,81.753,11200000.0
2008-06-26 03:55:00,81.742,81.742,81.713,81.713,9600000.0
2008-06-26 03:56:00,81.716,81.732,81.71,81.712,12200000.0
2008-06-26 03:57:00,81.709,81.726,81.696,81.726,11200000.0
2008-06-26 03:58:00,81.712,81.712,81.701,81.709,12800000.0
2008-06-26 03:59:00,81.702,81.716,81.702,81.706,17600000.0
2008-06-26 04:00:00,81.712,81.713,81.702,81.71,14400000.0
2008-06-26 04:01:00,81.698,81.698,81.667,81.697,11200000.0
2008-06-26 04:02:00,81.725,81.725,81.669,81.675,12200000.0
2008-06-26 04:03:00,81.622,81.724,81.622,81.706,11200000.0
2008-06-26 04:04:00,81.636,81.683,81.636,81.67,12800000.0
2008-06-26 04:05:00,81.7,81.707,81.679,81.703,14400000.0
2008-06-26 04:06:00,81.713,81.716,81.705,81.716,14400000.0
2008-06-26 04:07:00,81.73,81.736,81.723,81.728,12800000.0
2008-06-26 04:08:00,81.743,81.748,81.73,81.741,12800000.0
2008-06-26 04:09:00,81.726,81.726,81.699,81.704,11200000.0
2008-06-26 04:10:00,81.707,81.714,81.701,81.71,16000000.0
2008-06-26 04:11:00,81.71,81.718,81.704,81.71,17600000.0
2008-06-26 04:12:00,81.707,81.72,81.707,81.72,12800000.0
2008-06-26 04:13:00,81.715,81.731,81.71,81.729,17000000.0
2008-06-26 04:14:00,81.71,81.732,81.71,81.73,11200000.0
2008-06-26 04:15:00,81.737,81.74,81.731,81.74,16000000.0
2008-06-26 04:16:00,81.742,81.747,81.72,81.727,14400000.0
2008-06-26 04:17:00,81.735,81.742,81.732,81.742,17600000.0
2008-06-26 04:18:00,81.735,81.747,81.734,81.747,12200000.0
2008-06-26 04:19:00,81.73,81.742,81.722,81.742,35600000.0
2008-06-26 04:20:00,81.759,81.759,81.75,81.755,12800000.0
2008-06-26 04:21:00,81.759,81.768,81.746,81.746,11200000.0
2008-06-26 04:22:00,81.721,81.755,81.721,81.755,12800000.0
2008-06-26 04:23:00,81.761,81.762,81.754,81.754,12800000.0
2008-06-26 04:24:00,81.739,81.739,81.729,81.734,16000000.0
2008-06-26 04:25:00,81.737,81.744,81.727,81.728,16000000.0
2008-06-26 04:26:00,81.736,81.753,81.736,81.753,13200000.0
2008-06-26 04:27:00,81.75,81.753,81.741,81.741,17600000.0
2008-06-26 04:28:00,81.741,81.751,81.741,81.751,12800000.0
2008-06-26 04:29:00,81.745,81.756,81.74,81.74,16000000.0
2008-06-26 04:30:00,81.75,81.758,81.747,81.747,11200000.0
2008-06-26 04:31:00,81.746,81.766,81.74,81.764,11200000.0
2008-06-26 04:32:00,81.73,81.766,81.73,81.752,17600000.0
2008-06-26 04:33:00,81.767,81.767,81.756,81.757,12800000.0
2008-06-26 04:34:00,81.756,81.764,81.756,81.757,14400000.0
2008-06-26 04:35:00,81.736,81.738,81.724,81.738,11200000.0
2008-06-26 04:36:00,81.753,81.753,81.729,81.74,11200000.0
2008-06-26 04:37:00,81.754,81.754,81.748,81.748,3200000.0
2008-06-26 04:38:00,81.735,81.74,81.725,81.725,16000000.0
2008-06-26 04:39:00,81.742,81.742,81.72,81.729,14400000.0
2008-06-26 04:40:00,81.75,81.753,81.741,81.753,13200000.0
2008-06-26 04:41:00,81.748,81.755,81.742,81.748,11200000.0
2008-06-26 04:42:00,81.75,81.752,81.744,81.744,11200000.0
2008-06-26 04:43:00,81.745,81.745,81.732,81.74,17600000.0
2008-06-26 04:44:00,81.753,81.753,81.723,81.74,11200000.0
2008-06-26 04:45:00,81.734,81.746,81.734,81.741,17600000.0
2008-06-26 04:46:00,81.738,81.746,81.736,81.746,13600000.0
2008-06-26 04:47:00,81.743,81.743,81.732,81.733,16000000.0
2008-06-26 04:48:00,81.74,81.742,81.732,81.742,11200000.0
2008-06-26 04:49:00,81.742,81.748,81.737,81.748,12800000.0
2008-06-26 04:50:00,81.745,81.758,81.744,81.756,17600000.0
2008-06-26 04:51:00,81.757,81.759,81.751,81.751,16000000.0
2008-06-26 04:52:00,81.751,81.751,81.727,81.727,12800000.0
2008-06-26 04:53:00,81.748,81.748,81.742,81.742,12800000.0
2008-06-26 04:54:00,81.749,81.749,81.716,81.726,33600000.0
2008-06-26 04:55:00,81.745,81.745,81.728,81.736,11200000.0
2008-06-26 04:56:00,81.771,81.771,81.734,81.74,16000000.0
2008-06-26 04:57:00,81.734,81.744,81.733,81.733,17600000.0
2008-06-26 04:58:00,81.73,81.737,81.728,81.73,14400000.0
2008-06-26 04:59:00,81.73,81.73,81.71,81.722,17600000.0
2008-06-26 05:00:00,81.712,81.723,81.712,81.716,17600000.0
2008-06-26 05:01:00,81.712,81.712,81.701,81.708,14400000.0
2008-06-26 05:02:00,81.703,81.722,81.703,81.706,17600000.0
2008-06-26 05:03:00,81.732,81.733,81.728,81.729,17600000.0
2008-06-26 05:04:00,81.74,81.744,81.731,81.732,12800000.0
2008-06-26 05:05:00,81.74,81.746,81.736,81.739,12800000.0
2008-06-26 05:06:00,81.72,81.728,81.72,81.728,3200000.0
2008-06-26 05:07:00,81.737,81.739,81.73,81.733,11200000.0
2008-06-26 05:08:00,81.741,81.747,81.741,81.745,11200000.0
2008-06-26 05:09:00,81.729,81.75,81.729,81.734,11200000.0
2008-06-26 05:10:00,81.711,81.741,81.711,81.731,12800000.0
2008-06-26 05:11:00,81.762,81.767,81.762,81.765,10600000.0
2008-06-26 05:12:00,81.76,81.763,81.749,81.751,17600000.0
2008-06-26 05:13:00,81.756,81.756,81.742,81.748,11200000.0
2008-06-26 05:14:00,81.755,81.767,81.754,81.756,16000000.0
2008-06-26 05:15:00,81.733,81.746,81.733,81.746,12800000.0
2008-06-26 05:16:00,81.753,81.771,81.75,81.762,16000000.0
2008-06-26 05:17:00,81.762,81.768,81.761,81.765,14400000.0
2008-06-26 05:18:00,81.775,81.78,81.77,81.78,11200000.0
2008-06-26 05:19:00,81.772,81.773,81.763,81.768,17000000.0
2008-06-26 05:20:00,81.731,81.761,81.731,81.758,12800000.0
2008-06-26 05:21:00,81.767,81.768,81.754,81.768,17600000.0
2008-06-26 05:22:00,81.759,81.762,81.756,81.756,25000000.0
2008-06-26 05:23:00,81.757,81.761,81.757,81.757,43200000.0
2008-06-26 05:24:00,81.764,81.77,81.761,81.764,12800000.0
2008-06-26 05:25:00,81.759,81.765,81.748,81.764,12800000.0
2008-06-26 05:26:00,81.759,81.771,81.759,81.763,11200000.0
2008-06-26 05:27:00,81.755,81.768,81.751,81.768,12800000.0
2008-06-26 05:28:00,81.758,81.769,81.758,81.769,11200000.0
2008-06-26 05:29:00,81.775,81.775,81.764,81.764,17600000.0
2008-06-26 05:30:00,81.763,81.781,81.763,81.778,16000000.0
2008-06-26 05:31:00,81.772,81.785,81.772,81.782,11200000.0
2008-06-26 05:32:00,81.78,81.78,81.774,81.774,12800000.0
2008-06-26 05:33:00,81.767,81.775,81.758,81.759,11200000.0
2008-06-26 05:34:00,81.761,81.761,81.735,81.753,16000000.0
2008-06-26 05:35:00,81.759,81.77,81.759,81.769,11200000.0
2008-06-26 05:36:00,81.766,81.78,81.766,81.775,12800000.0
2008-06-26 05:37:00,81.783,81.784,81.77,81.775,12800000.0
2008-06-26 05:38:00,81.762,81.763,81.762,81.763,3200000.0
2008-06-26 05:39:00,81.768,81.768,81.743,81.753,12800000.0
2008-06-26 05:40:00,81.768,81.777,81.766,81.766,12800000.0
2008-06-26 05:41:00,81.773,81.773,81.765,81.765,11200000.0
2008-06-26 05:42:00,81.765,81.765,81.758,81.761,11200000.0
2008-06-26 05:43:00,81.763,81.769,81.763,81.769,17600000.0
2008-06-26 05:44:00,81.747,81.771,81.747,81.766,14400000.0
2008-06-26 05:45:00,81.779,81.78,81.769,81.773,12800000.0
2008-06-26 05:46:00,81.777,81.777,81.759,81.76,12200000.0
2008-06-26 05:47:00,81.771,81.771,81.762,81.765,12800000.0
2008-06-26 05:48:00,81.755,81.755,81.729,81.729,11200000.0
2008-06-26 05:49:00,81.751,81.757,81.749,81.749,12800000.0
2008-06-26 05:50:00,81.712,81.712,81.697,81.702,12200000.0
2008-06-26 05:52:00,81.752,81.753,81.747,81.747,16000000.0
2008-06-26 05:53:00,81.747,81.755,81.74,81.74,12800000.0
2008-06-26 05:54:00,81.747,81.758,81.747,81.751,11200000.0
2008-06-26 05:55:00,81.755,81.755,81.735,81.744,16000000.0
2008-06-26 05:56:00,81.745,81.751,81.745,81.751,17600000.0
2008-06-26 05:57:00,81.76,81.767,81.76,81.766,11200000.0
2008-06-26 05:58:00,81.773,81.773,81.746,81.746,11200000.0
2008-06-26 05:59:00,81.757,81.765,81.755,81.758,17600000.0
2008-06-26 06:00:00,81.754,81.772,81.754,81.765,13200000.0
2008-06-26 06:01:00,81.758,81.773,81.758,81.768,14400000.0
2008-06-26 06:02:00,81.776,81.78,81.772,81.772,17600000.0
2008-06-26 06:03:00,81.77,81.786,81.77,81.786,12800000.0
2008-06-26 06:04:00,81.784,81.787,81.769,81.786,12800000.0
2008-06-26 06:05:00,81.787,81.788,81.774,81.774,11200000.0
2008-06-26 06:06:00,81.785,81.795,81.785,81.794,11200000.0
2008-06-26 06:07:00,81.784,81.784,81.77,81.773,11200000.0
2008-06-26 06:08:00,81.78,81.792,81.78,81.792,17600000.0
2008-06-26 06:09:00,81.788,81.795,81.779,81.789,12800000.0
2008-06-26 06:10:00,81.785,81.792,81.783,81.783,11200000.0
2008-06-26 06:11:00,81.789,81.792,81.785,81.787,35200000.0
2008-06-26 06:12:00,81.785,81.785,81.77,81.77,11200000.0
2008-06-26 06:13:00,81.784,81.794,81.779,81.789,14400000.0
2008-06-26 06:14:00,81.787,81.787,81.777,81.777,17600000.0
2008-06-26 06:15:00,81.769,81.776,81.757,81.767,17600000.0
2008-06-26 06:16:00,81.775,81.782,81.771,81.778,14400000.0
2008-06-26 06:17:00,81.767,81.777,81.751,81.777,14400000.0
2008-06-26 06:18:00,81.736,81.762,81.663,81.743,11200000.0
2008-06-26 06:19:00,81.761,81.766,81.752,81.766,9600000.0
2008-06-26 06:20:00,81.764,81.766,81.756,81.76,12800000.0
2008-06-26 06:21:00,81.757,81.761,81.737,81.737,14400000.0
2008-06-26 06:22:00,81.717,81.728,81.703,81.714,16000000.0
2008-06-26 06:23:00,81.728,81.734,81.723,81.728,11200000.0
2008-06-26 06:24:00,81.728,81.735,81.728,81.732,14400000.0
2008-06-26 06:25:00,81.728,81.735,81.711,81.721,17600000.0
2008-06-26 06:26:00,81.743,81.747,81.732,81.738,11200000.0
2008-06-26 06:27:00,81.732,81.735,81.726,81.731,14400000.0
2008-06-26 06:28:00,81.696,81.724,81.696,81.724,16000000.0
2008-06-26 06:29:00,81.722,81.731,81.719,81.728,12800000.0
2008-06-26 06:30:00,81.731,81.731,81.718,81.727,27200000.0
2008-06-26 06:31:00,81.734,81.735,81.718,81.73,11200000.0
2008-06-26 06:32:00,81.729,81.735,81.726,81.729,22400000.0
2008-06-26 06:33:00,81.737,81.737,81.727,81.728,24000000.0
2008-06-26 06:34:00,81.709,81.71,81.693,81.693,17600000.0
2008-06-26 06:35:00,81.677,81.698,81.677,81.698,11200000.0
2008-06-26 06:36:00,81.706,81.706,81.688,81.695,12800000.0
2008-06-26 06:37:00,81.691,81.694,81.685,81.686,12800000.0
2008-06-26 06:38:00,81.695,81.695,81.686,81.691,8000000.0
2008-06-26 06:39:00,81.687,81.688,81.655,81.655,14400000.0
2008-06-26 06:40:00,81.648,81.648,81.629,81.629,11200000.0
2008-06-26 06:41:00,81.648,81.669,81.648,81.668,7400000.0
2008-06-26 06:42:00,81.668,81.668,81.657,81.665,14400000.0
2008-06-26 06:43:00,81.677,81.685,81.676,81.679,19200000.0
2008-06-26 06:44:00,81.683,81.689,81.681,81.689,10600000.0
2008-06-26 06:45:00,81.685,81.685,81.666,81.678,13200000.0
2008-06-26 06:46:00,81.674,81.688,81.674,81.681,16000000.0
2008-06-26 06:47:00,81.689,81.692,81.685,81.691,12800000.0
2008-06-26 06:48:00,81.664,81.694,81.664,81.694,12800000.0
2008-06-26 06:49:00,81.703,81.709,81.702,81.702,12800000.0
2008-06-26 06:50:00,81.697,81.705,81.682,81.694,12800000.0
2008-06-26 06:51:00,81.714,81.718,81.71,81.718,16000000.0
2008-06-26 06:52:00,81.695,81.71,81.692,81.705,14400000.0
2008-06-26 06:53:00,81.72,81.73,81.71,81.71,13200000.0
2008-06-26 06:54:00,81.668,81.704,81.668,81.703,12800000.0
2008-06-26 06:55:00,81.717,81.717,81.698,81.698,16000000.0
2008-06-26 06:56:00,81.695,81.695,81.688,81.695,12800000.0
2008-06-26 06:57:00,81.692,81.696,81.688,81.696,16000000.0
2008-06-26 06:58:00,81.67,81.695,81.67,81.687,11200000.0
2008-06-26 06:59:00,81.699,81.703,81.694,81.695,17600000.0
2008-06-26 07:00:00,81.714,81.722,81.714,81.722,11200000.0
2008-06-26 07:01:00,81.712,81.719,81.704,81.706,16000000.0
2008-06-26 07:02:00,81.713,81.719,81.702,81.702,12800000.0
2008-06-26 07:03:00,81.697,81.698,81.688,81.688,12800000.0
2008-06-26 07:04:00,81.688,81.69,81.67,81.67,11600000.0
2008-06-26 07:05:00,81.683,81.687,81.673,81.673,12800000.0
2008-06-26 07:06:00,81.688,81.688,81.682,81.683,16000000.0
2008-06-26 07:07:00,81.68,81.692,81.676,81.676,12800000.0
2008-06-26 07:08:00,81.676,81.676,81.654,81.654,28800000.0
2008-06-26 07:09:00,81.687,81.687,81.68,81.68,16000000.0
2008-06-26 07:10:00,81.676,81.687,81.676,81.687,11200000.0
2008-06-26 07:11:00,81.683,81.686,81.682,81.685,17600000.0
2008-06-26 07:12:00,81.652,81.681,81.652,81.674,8000000.0
2008-06-26 07:13:00,81.67,81.676,81.666,81.675,14400000.0
2008-06-26 07:14:00,81.637,81.67,81.637,81.664,12800000.0
2008-06-26 07:15:00,81.672,81.68,81.672,81.673,11200000.0
2008-06-26 07:16:00,81.671,81.682,81.671,81.682,14400000.0
2008-06-26 07:17:00,81.683,81.695,81.681,81.695,11200000.0
2008-06-26 07:18:00,81.697,81.701,81.69,81.69,14400000.0
2008-06-26 07:19:00,81.691,81.696,81.685,81.685,11600000.0
2008-06-26 07:20:00,81.694,81.694,81.683,81.683,14400000.0
2008-06-26 07:21:00,81.68,81.683,81.668,81.67,12800000.0
2008-06-26 07:22:00,81.659,81.667,81.652,81.667,8000000.0
2008-06-26 07:23:00,81.676,81.682,81.67,81.675,16000000.0
2008-06-26 07:24:00,81.675,81.678,81.67,81.672,11600000.0
2008-06-26 07:25:00,81.667,81.673,81.666,81.666,11200000.0
2008-06-26 07:26:00,81.666,81.666,81.653,81.657,13600000.0
2008-06-26 07:27:00,81.658,81.663,81.653,81.663,12800000.0
2008-06-26 07:28:00,81.674,81.683,81.674,81.683,8000000.0
2008-06-26 07:29:00,81.673,81.674,81.664,81.666,27200000.0
2008-06-26 07:30:00,81.659,81.665,81.659,81.659,12800000.0
2008-06-26 07:31:00,81.667,81.667,81.652,81.666,11200000.0
2008-06-26 07:32:00,81.656,81.664,81.655,81.664,13200000.0
2008-06-26 07:33:00,81.661,81.671,81.661,81.671,16000000.0
2008-06-26 07:34:00,81.696,81.696,81.658,81.658,11200000.0
2008-06-26 07:35:00,81.673,81.673,81.666,81.672,16000000.0
2008-06-26 07:36:00,81.644,81.666,81.644,81.645,13200000.0
2008-06-26 07:37:00,81.664,81.665,81.659,81.659,13800000.0
2008-06-26 07:38:00,81.665,81.665,81.646,81.654,16000000.0
2008-06-26 07:39:00,81.648,81.648,81.63,81.63,19200000.0
2008-06-26 07:40:00,81.639,81.639,81.634,81.636,11200000.0
2008-06-26 07:41:00,81.645,81.645,81.637,81.637,32000000.0
2008-06-26 07:42:00,81.641,81.645,81.631,81.645,33600000.0
2008-06-26 07:43:00,81.646,81.646,81.634,81.636,29600000.0
2008-06-26 07:44:00,81.649,81.675,81.649,81.659,17600000.0
2008-06-26 07:45:00,81.651,81.651,81.581,81.631,14400000.0
2008-06-26 07:46:00,81.619,81.637,81.617,81.637,28000000.0
2008-06-26 07:47:00,81.612,81.634,81.599,81.631,11200000.0
2008-06-26 07:48:00,81.621,81.641,81.621,81.641,11200000.0
2008-06-26 07:49:00,81.636,81.636,81.629,81.633,16000000.0
2008-06-26 07:50:00,81.633,81.64,81.628,81.64,11200000.0
2008-06-26 07:51:00,81.636,81.647,81.629,81.641,38400000.0
2008-06-26 07:52:00,81.639,81.641,81.636,81.64,9600000.0
2008-06-26 07:53:00,81.646,81.654,81.646,81.649,11200000.0
2008-06-26 07:54:00,81.653,81.653,81.64,81.649,12800000.0
2008-06-26 07:55:00,81.646,81.655,81.643,81.647,30400000.0
2008-06-26 07:56:00,81.652,81.652,81.64,81.643,16000000.0
2008-06-26 07:57:00,81.63,81.633,81.618,81.633,17600000.0
2008-06-26 07:58:00,81.658,81.658,81.654,81.658,11200000.0
2008-06-26 07:59:00,81.664,81.67,81.659,81.669,17600000.0
2008-06-26 08:00:00,81.665,81.679,81.665,81.678,12800000.0
2008-06-26 08:01:00,81.685,81.685,81.672,81.672,11200000.0
2008-06-26 08:02:00,81.666,81.666,81.654,81.664,12800000.0
2008-06-26 08:03:00,81.672,81.679,81.665,81.672,16000000.0
2008-06-26 08:04:00,81.674,81.678,81.67,81.678,11200000.0
2008-06-26 08:05:00,81.676,81.676,81.665,81.665,12800000.0
2008-06-26 08:06:00,81.675,81.675,81.67,81.67,12800000.0
2008-06-26 08:07:00,81.677,81.722,81.677,81.694,16000000.0
2008-06-26 08:08:00,81.699,81.701,81.684,81.7,12800000.0
2008-06-26 08:09:00,81.703,81.703,81.684,81.684,12800000.0
2008-06-26 08:10:00,81.672,81.68,81.671,81.671,29800000.0
2008-06-26 08:11:00,81.659,81.67,81.659,81.668,12800000.0
2008-06-26 08:12:00,81.667,81.667,81.636,81.636,17600000.0
2008-06-26 08:13:00,81.657,81.662,81.657,81.66,14400000.0
2008-06-26 08:14:00,81.68,81.685,81.673,81.685,16000000.0
2008-06-26 08:15:00,81.673,81.695,81.673,81.685,11200000.0
2008-06-26 08:16:00,81.645,81.673,81.645,81.668,19200000.0
2008-06-26 08:17:00,81.681,81.681,81.67,81.67,11200000.0
2008-06-26 08:18:00,81.697,81.716,81.697,81.714,11200000.0
2008-06-26 08:19:00,81.719,81.73,81.711,81.729,11200000.0
2008-06-26 08:20:00,81.755,81.755,81.727,81.727,12800000.0
2008-06-26 08:21:00,81.725,81.736,81.725,81.729,11200000.0
2008-06-26 08:22:00,81.729,81.743,81.728,81.733,11200000.0
2008-06-26 08:23:00,81.742,81.762,81.736,81.762,14800000.0
2008-06-26 08:24:00,81.766,81.791,81.765,81.791,17600000.0
2008-06-26 08:25:00,81.805,81.806,81.785,81.785,12800000.0
2008-06-26 08:26:00,81.763,81.779,81.763,81.778,11200000.0
2008-06-26 08:27:00,81.776,81.795,81.776,81.795,11200000.0
2008-06-26 08:28:00,81.797,81.797,81.774,81.774,12800000.0
2008-06-26 08:29:00,81.771,81.773,81.766,81.769,10600000.0
2008-06-26 08:30:00,81.764,81.764,81.738,81.738,12800000.0
2008-06-26 08:31:00,81.731,81.75,81.73,81.741,12800000.0
2008-06-26 08:32:00,81.739,81.739,81.716,81.716,14400000.0
2008-06-26 08:33:00,81.714,81.714,81.707,81.711,41000000.0
2008-06-26 08:34:00,81.722,81.731,81.712,81.731,11200000.0
2008-06-26 08:35:00,81.721,81.723,81.709,81.712,48000000.0
2008-06-26 08:36:00,81.713,81.713,81.7,81.711,16400000.0
2008-06-26 08:37:00,81.725,81.731,81.708,81.731,14400000.0
2008-06-26 08:38:00,81.733,81.756,81.733,81.756,17600000.0
2008-06-26 08:39:00,81.765,81.765,81.747,81.755,14400000.0
2008-06-26 08:40:00,81.741,81.741,81.73,81.738,11200000.0
2008-06-26 08:41:00,81.737,81.75,81.737,81.75,32000000.0
2008-06-26 08:42:00,81.757,81.758,81.752,81.757,14400000.0
2008-06-26 08:43:00,81.743,81.75,81.732,81.744,12800000.0
2008-06-26 08:44:00,81.744,81.753,81.738,81.747,16000000.0
2008-06-26 08:45:00,81.756,81.759,81.735,81.747,12800000.0
2008-06-26 08:46:00,81.748,81.748,81.719,81.719,12200000.0
2008-06-26 08:47:00,81.709,81.751,81.709,81.751,24000000.0
2008-06-26 08:48:00,81.751,81.752,81.738,81.741,30400000.0
2008-06-26 08:49:00,81.735,81.74,81.726,81.732,17600000.0
2008-06-26 08:50:00,81.709,81.716,81.704,81.704,12200000.0
2008-06-26 08:51:00,81.71,81.717,81.709,81.709,22800000.0
2008-06-26 08:52:00,81.719,81.722,81.714,81.719,35200000.0
2008-06-26 08:53:00,81.727,81.727,81.71,81.725,56000000.0
2008-06-26 08:54:00,81.728,81.743,81.728,81.743,22400000.0
2008-06-26 08:55:00,81.762,81.779,81.759,81.761,17600000.0
2008-06-26 08:56:00,81.758,81.758,81.741,81.741,14400000.0
2008-06-26 08:57:00,81.728,81.732,81.725,81.728,43200000.0
2008-06-26 08:58:00,81.727,81.75,81.727,81.743,19200000.0
2008-06-26 08:59:00,81.75,81.767,81.75,81.766,14400000.0
2008-06-26 09:00:00,81.781,81.786,81.772,81.78,32000000.0
2008-06-26 09:01:00,81.787,81.787,81.777,81.785,32000000.0
2008-06-26 09:02:00,81.792,81.792,81.776,81.776,19200000.0
2008-06-26 09:03:00,81.76,81.76,81.745,81.747,16000000.0
2008-06-26 09:04:00,81.75,81.775,81.75,81.766,22400000.0
2008-06-26 09:05:00,81.767,81.772,81.762,81.767,19200000.0
2008-06-26 09:06:00,81.76,81.767,81.756,81.76,29800000.0
2008-06-26 09:07:00,81.731,81.731,81.703,81.703,19600000.0
2008-06-26 09:08:00,81.703,81.705,81.686,81.694,12800000.0
2008-06-26 09:09:00,81.678,81.68,81.667,81.68,46400000.0
2008-06-26 09:10:00,81.687,81.687,81.67,81.67,24400000.0
2008-06-26 09:11:00,81.664,81.667,81.654,81.654,28800000.0
2008-06-26 09:12:00,81.667,81.685,81.667,81.678,14800000.0
2008-06-26 09:13:00,81.688,81.689,81.675,81.678,12800000.0
2008-06-26 09:14:00,81.673,81.695,81.671,81.695,12800000.0
2008-06-26 09:15:00,81.705,81.714,81.698,81.698,30800000.0
2008-06-26 09:16:00,81.709,81.709,81.672,81.672,49600000.0
2008-06-26 09:17:00,81.677,81.678,81.668,81.67,78800000.0
2008-06-26 09:18:00,81.657,81.657,81.617,81.617,71400000.0
2008-06-26 09:19:00,81.62,81.647,81.62,81.637,65600000.0
2008-06-26 09:20:00,81.64,81.658,81.64,81.658,76800000.0
2008-06-26 09:21:00,81.646,81.656,81.64,81.656,49600000.0
2008-06-26 09:22:00,81.643,81.644,81.618,81.618,36800000.0
2008-06-26 09:23:00,81.617,81.635,81.615,81.629,68200000.0
2008-06-26 09:24:00,81.615,81.628,81.611,81.627,42600000.0
2008-06-26 09:25:00,81.636,81.641,81.634,81.634,19200000.0
2008-06-26 09:26:00,81.637,81.691,81.612,81.689,32000000.0
2008-06-26 09:27:00,81.628,81.631,81.622,81.624,68400000.0
2008-06-26 09:28:00,81.628,81.631,81.62,81.62,11200000.0
2008-06-26 09:29:00,81.63,81.632,81.623,81.627,36800000.0
2008-06-26 09:30:00,81.625,81.629,81.616,81.629,25600000.0
2008-06-26 09:31:00,81.629,81.635,81.629,81.629,12800000.0
2008-06-26 09:32:00,81.637,81.654,81.63,81.654,33600000.0
2008-06-26 09:33:00,81.653,81.665,81.651,81.665,29800000.0
2008-06-26 09:34:00,81.663,81.672,81.655,81.657,33000000.0
2008-06-26 09:35:00,81.626,81.64,81.626,81.64,52200000.0
2008-06-26 09:36:00,81.642,81.645,81.633,81.638,45800000.0
2008-06-26 09:37:00,81.624,81.632,81.622,81.632,34000000.0
2008-06-26 09:38:00,81.621,81.632,81.621,81.627,12800000.0
2008-06-26 09:39:00,81.629,81.642,81.629,81.636,43200000.0
2008-06-26 09:40:00,81.643,81.655,81.643,81.655,46400000.0
2008-06-26 09:41:00,81.658,81.668,81.65,81.659,30400000.0
2008-06-26 09:42:00,81.65,81.66,81.647,81.65,43200000.0
2008-06-26 09:43:00,81.654,81.661,81.648,81.655,56000000.0
2008-06-26 09:44:00,81.656,81.656,81.647,81.649,30400000.0
2008-06-26 09:45:00,81.644,81.66,81.644,81.66,19200000.0
2008-06-26 09:46:00,81.648,81.655,81.634,81.634,27000000.0
2008-06-26 09:47:00,81.618,81.618,81.61,81.615,13200000.0
2008-06-26 09:48:00,81.609,81.644,81.609,81.644,12800000.0
2008-06-26 09:49:00,81.619,81.619,81.597,81.618,15400000.0
2008-06-26 09:50:00,81.616,81.63,81.616,81.63,33600000.0
2008-06-26 09:51:00,81.651,81.665,81.651,81.662,85200000.0
2008-06-26 09:52:00,81.669,81.669,81.648,81.654,11600000.0
2008-06-26 09:53:00,81.647,81.655,81.646,81.65,30400000.0
2008-06-26 09:54:00,81.65,81.676,81.65,81.676,12200000.0
2008-06-26 09:55:00,81.673,81.673,81.65,81.656,33600000.0
2008-06-26 09:56:00,81.655,81.66,81.649,81.651,35600000.0
2008-06-26 09:57:00,81.645,81.646,81.639,81.646,24000000.0
2008-06-26 09:58:00,81.652,81.675,81.652,81.664,32400000.0
2008-06-26 09:59:00,81.651,81.656,81.641,81.641,51200000.0
2008-06-26 10:00:00,81.643,81.679,81.643,81.679,62400000.0
2008-06-26 10:01:00,81.683,81.709,81.683,81.699,18000000.0
2008-06-26 10:02:00,81.71,81.71,81.689,81.69,36800000.0
2008-06-26 10:03:00,81.685,81.693,81.684,81.693,45200000.0
2008-06-26 10:04:00,81.699,81.702,81.69,81.69,40000000.0
2008-06-26 10:05:00,81.666,81.674,81.661,81.674,38400000.0
2008-06-26 10:06:00,81.669,81.672,81.662,81.663,33600000.0
2008-06-26 10:07:00,81.658,81.658,81.602,81.602,43200000.0
2008-06-26 10:08:00,81.603,81.624,81.603,81.624,49600000.0
2008-06-26 10:09:00,81.647,81.659,81.647,81.658,12800000.0
2008-06-26 10:10:00,81.657,81.657,81.627,81.627,46400000.0
2008-06-26 10:11:00,81.619,81.62,81.61,81.61,57400000.0
2008-06-26 10:12:00,81.627,81.632,81.616,81.616,57600000.0
2008-06-26 10:13:00,81.621,81.626,81.609,81.618,41600000.0
2008-06-26 10:14:00,81.607,81.617,81.607,81.616,30800000.0
2008-06-26 10:15:00,81.614,81.627,81.599,81.627,30400000.0
2008-06-26 10:16:00,81.635,81.642,81.627,81.627,17600000.0
2008-06-26 10:17:00,81.627,81.644,81.626,81.644,12800000.0
2008-06-26 10:18:00,81.633,81.633,81.603,81.603,12800000.0
2008-06-26 10:19:00,81.593,81.615,81.593,81.614,75600000.0
2008-06-26 10:20:00,81.617,81.63,81.617,81.63,16000000.0
2008-06-26 10:21:00,81.639,81.644,81.631,81.637,35200000.0
2008-06-26 10:22:00,81.636,81.636,81.621,81.625,15400000.0
2008-06-26 10:23:00,81.629,81.642,81.626,81.626,33600000.0
2008-06-26 10:24:00,81.631,81.631,81.621,81.622,43200000.0
2008-06-26 10:25:00,81.612,81.617,81.606,81.606,64000000.0
2008-06-26 10:26:00,81.61,81.615,81.609,81.615,36800000.0
2008-06-26 10:27:00,81.6,81.604,81.59,81.599,52800000.0
2008-06-26 10:28:00,81.605,81.615,81.602,81.613,88000000.0
2008-06-26 10:29:00,81.624,81.635,81.62,81.62,17600000.0
2008-06-26 10:30:00,81.598,81.625,81.598,81.61,27200000.0
2008-06-26 10:31:00,81.63,81.63,81.62,81.63,32000000.0
2008-06-26 10:32:00,81.633,81.635,81.624,81.635,46400000.0
2008-06-26 10:33:00,81.634,81.64,81.633,81.64,35200000.0
2008-06-26 10:34:00,81.63,81.631,81.61,81.61,17600000.0
2008-06-26 10:35:00,81.608,81.63,81.605,81.63,12800000.0
2008-06-26 10:36:00,81.63,81.63,81.618,81.624,11200000.0
2008-06-26 10:37:00,81.629,81.629,81.621,81.623,19200000.0
2008-06-26 10:38:00,81.619,81.619,81.606,81.616,29200000.0
2008-06-26 10:39:00,81.606,81.607,81.59,81.595,16000000.0
2008-06-26 10:40:00,81.586,81.586,81.578,81.578,24400000.0
2008-06-26 10:41:00,81.581,81.595,81.58,81.59,56400000.0
2008-06-26 10:42:00,81.59,81.593,81.586,81.587,38400000.0
2008-06-26 10:43:00,81.59,81.606,81.59,81.606,17600000.0
2008-06-26 10:44:00,81.615,81.615,81.601,81.601,19200000.0
2008-06-26 10:45:00,81.589,81.594,81.586,81.594,21800000.0
2008-06-26 10:46:00,81.601,81.601,81.593,81.595,28800000.0
2008-06-26 10:47:00,81.604,81.604,81.595,81.595,25600000.0
2008-06-26 10:48:00,81.597,81.602,81.592,81.599,37800000.0
2008-06-26 10:49:00,81.594,81.614,81.584,81.614,25600000.0
2008-06-26 10:50:00,81.616,81.637,81.616,81.631,59200000.0
2008-06-26 10:51:00,81.621,81.621,81.609,81.616,68800000.0
2008-06-26 10:52:00,81.616,81.619,81.612,81.616,35600000.0
2008-06-26 10:53:00,81.62,81.627,81.619,81.621,58000000.0
2008-06-26 10:54:00,81.607,81.617,81.604,81.606,54400000.0
2008-06-26 10:55:00,81.605,81.611,81.6,81.607,41000000.0
2008-06-26 10:56:00,81.59,81.594,81.578,81.586,44800000.0
2008-06-26 10:57:00,81.58,81.583,81.571,81.571,33600000.0
2008-06-26 10:58:00,81.58,81.586,81.559,81.579,39400000.0
2008-06-26 10:59:00,81.578,81.587,81.577,81.577,49600000.0
2008-06-26 11:00:00,81.577,81.578,81.568,81.574,51200000.0
2008-06-26 11:01:00,81.58,81.589,81.577,81.589,12800000.0
2008-06-26 11:02:00,81.584,81.584,81.564,81.564,19200000.0
2008-06-26 11:03:00,81.564,81.573,81.562,81.571,36200000.0
2008-06-26 11:04:00,81.572,81.58,81.572,81.58,27200000.0
2008-06-26 11:05:00,81.597,81.601,81.594,81.601,11200000.0
2008-06-26 11:06:00,81.611,81.625,81.611,81.625,29800000.0
2008-06-26 11:07:00,81.611,81.611,81.589,81.599,46400000.0
2008-06-26 11:08:00,81.633,81.646,81.631,81.631,32000000.0
2008-06-26 11:09:00,81.635,81.635,81.621,81.621,74000000.0
2008-06-26 11:10:00,81.624,81.624,81.608,81.614,36800000.0
2008-06-26 11:11:00,81.612,81.612,81.586,81.586,52800000.0
2008-06-26 11:12:00,81.59,81.599,81.577,81.579,70800000.0
2008-06-26 11:13:00,81.571,81.576,81.563,81.576,12800000.0
2008-06-26 11:14:00,81.569,81.571,81.554,81.557,57600000.0
2008-06-26 11:15:00,81.557,81.565,81.555,81.564,11200000.0
2008-06-26 11:16:00,81.552,81.554,81.542,81.554,17600000.0
2008-06-26 11:17:00,81.553,81.563,81.551,81.551,54200000.0
2008-06-26 11:18:00,81.558,81.558,81.543,81.55,74000000.0
2008-06-26 11:19:00,81.553,81.584,81.553,81.584,55400000.0
2008-06-26 11:20:00,81.581,81.582,81.572,81.574,35200000.0
2008-06-26 11:21:00,81.582,81.589,81.579,81.583,40000000.0
2008-06-26 11:22:00,81.59,81.596,81.586,81.595,42000000.0
2008-06-26 11:23:00,81.597,81.602,81.592,81.594,51200000.0
2008-06-26 11:24:00,81.541,81.588,81.541,81.588,52800000.0
2008-06-26 11:25:00,81.588,81.595,81.568,81.589,35200000.0
2008-06-26 11:26:00,81.603,81.61,81.603,81.608,27200000.0
2008-06-26 11:27:00,81.601,81.601,81.587,81.587,12800000.0
2008-06-26 11:28:00,81.591,81.6,81.589,81.595,42000000.0
2008-06-26 11:29:00,81.589,81.592,81.582,81.582,43200000.0
2008-06-26 11:30:00,81.572,81.572,81.549,81.553,11200000.0
2008-06-26 11:31:00,81.551,81.551,81.529,81.529,27200000.0
2008-06-26 11:32:00,81.535,81.546,81.535,81.545,35200000.0
2008-06-26 11:33:00,81.541,81.548,81.536,81.536,17000000.0
2008-06-26 11:34:00,81.546,81.553,81.545,81.553,33600000.0
2008-06-26 11:35:00,81.547,81.564,81.544,81.564,17600000.0
2008-06-26 11:36:00,81.568,81.571,81.559,81.566,43600000.0
2008-06-26 11:37:00,81.553,81.553,81.527,81.527,41600000.0
2008-06-26 11:38:00,81.538,81.557,81.538,81.556,26600000.0
2008-06-26 11:39:00,81.556,81.563,81.556,81.563,11200000.0
2008-06-26 11:40:00,81.554,81.554,81.548,81.548,22400000.0
2008-06-26 11:41:00,81.544,81.556,81.544,81.549,38400000.0
2008-06-26 11:42:00,81.549,81.562,81.549,81.562,38800000.0
2008-06-26 11:43:00,81.563,81.563,81.543,81.554,17600000.0
2008-06-26 11:44:00,81.559,81.559,81.55,81.552,58600000.0
2008-06-26 11:45:00,81.552,81.564,81.552,81.56,49600000.0
2008-06-26 11:46:00,81.534,81.556,81.534,81.553,11200000.0
2008-06-26 11:47:00,81.557,81.557,81.533,81.538,55400000.0
2008-06-26 11:48:00,81.532,81.54,81.52,81.52,14800000.0
2008-06-26 11:49:00,81.525,81.532,81.524,81.532,41600000.0
2008-06-26 11:50:00,81.528,81.547,81.528,81.539,44800000.0
2008-06-26 11:51:00,81.526,81.55,81.526,81.55,44800000.0
2008-06-26 11:52:00,81.551,81.551,81.534,81.54,32000000.0
2008-06-26 11:53:00,81.549,81.562,81.548,81.548,35200000.0
2008-06-26 11:54:00,81.531,81.54,81.519,81.54,48000000.0
2008-06-26 11:55:00,81.563,81.57,81.563,81.567,44800000.0
2008-06-26 11:56:00,81.573,81.593,81.573,81.593,64000000.0
2008-06-26 11:57:00,81.587,81.591,81.581,81.587,22400000.0
2008-06-26 11:58:00,81.58,81.58,81.568,81.575,41600000.0
2008-06-26 11:59:00,81.582,81.582,81.549,81.549,52000000.0
2008-06-26 12:00:00,81.562,81.572,81.558,81.572,36800000.0
2008-06-26 12:01:00,81.566,81.568,81.56,81.565,19200000.0
2008-06-26 12:02:00,81.566,81.575,81.527,81.527,12800000.0
2008-06-26 12:03:00,81.527,81.541,81.526,81.526,51200000.0
2008-06-26 12:04:00,81.514,81.517,81.503,81.517,24000000.0
2008-06-26 12:05:00,81.529,81.54,81.527,81.54,28800000.0
2008-06-26 12:06:00,81.544,81.55,81.534,81.542,24000000.0
2008-06-26 12:07:00,81.546,81.557,81.546,81.549,20800000.0
2008-06-26 12:08:00,81.544,81.56,81.544,81.556,43200000.0
2008-06-26 12:09:00,81.554,81.567,81.551,81.567,25600000.0
2008-06-26 12:10:00,81.564,81.572,81.549,81.549,10600000.0
2008-06-26 12:11:00,81.544,81.568,81.544,81.568,27200000.0
2008-06-26 12:12:00,81.566,81.566,81.531,81.531,30400000.0
2008-06-26 12:13:00,81.572,81.583,81.572,81.583,14400000.0
2008-06-26 12:14:00,81.572,81.572,81.552,81.569,16000000.0
2008-06-26 12:15:00,81.564,81.564,81.552,81.555,26400000.0
2008-06-26 12:16:00,81.552,81.552,81.541,81.549,27200000.0
2008-06-26 12:17:00,81.551,81.56,81.545,81.551,43200000.0
2008-06-26 12:18:00,81.562,81.575,81.558,81.562,25000000.0
2008-06-26 12:19:00,81.548,81.568,81.54,81.568,35200000.0
2008-06-26 12:20:00,81.556,81.556,81.537,81.547,36200000.0
2008-06-26 12:21:00,81.548,81.549,81.537,81.549,59200000.0
2008-06-26 12:22:00,81.539,81.539,81.532,81.539,30800000.0
2008-06-26 12:23:00,81.539,81.553,81.539,81.545,32000000.0
2008-06-26 12:24:00,81.538,81.538,81.51,81.517,33600000.0
2008-06-26 12:25:00,81.49,81.494,81.477,81.482,22400000.0
2008-06-26 12:26:00,81.514,81.522,81.508,81.508,30400000.0
2008-06-26 12:27:00,81.497,81.498,81.482,81.498,30400000.0
2008-06-26 12:28:00,81.513,81.526,81.513,81.526,60800000.0
2008-06-26 12:29:00,81.418,81.506,81.366,81.406,115200000.0
2008-06-26 12:30:00,81.437,81.508,81.363,81.508,46800000.0
2008-06-26 12:31:00,81.491,81.508,81.491,81.508,70400000.0
2008-06-26 12:32:00,81.525,81.533,81.518,81.533,28200000.0
2008-06-26 12:33:00,81.544,81.552,81.544,81.552,40000000.0
2008-06-26 12:34:00,81.549,81.553,81.54,81.54,27200000.0
2008-06-26 12:35:00,81.543,81.544,81.534,81.536,25600000.0
2008-06-26 12:36:00,81.544,81.571,81.544,81.571,48000000.0
2008-06-26 12:37:00,81.573,81.573,81.554,81.557,14400000.0
2008-06-26 12:38:00,81.558,81.573,81.558,81.573,13800000.0
2008-06-26 12:39:00,81.583,81.589,81.583,81.583,24000000.0
2008-06-26 12:40:00,81.556,81.596,81.556,81.568,16000000.0
2008-06-26 12:41:00,81.583,81.589,81.582,81.589,22400000.0
2008-06-26 12:42:00,81.593,81.62,81.593,81.609,21200000.0
2008-06-26 12:43:00,81.603,81.603,81.583,81.584,36800000.0
2008-06-26 12:44:00,81.586,81.586,81.567,81.577,21800000.0
2008-06-26 12:45:00,81.588,81.597,81.588,81.597,34600000.0
2008-06-26 12:46:00,81.604,81.604,81.58,81.584,44800000.0
2008-06-26 12:47:00,81.555,81.56,81.539,81.547,30400000.0
2008-06-26 12:48:00,81.545,81.552,81.545,81.552,32000000.0
2008-06-26 12:49:00,81.548,81.556,81.546,81.547,40000000.0
2008-06-26 12:50:00,81.529,81.533,81.526,81.533,15400000.0
2008-06-26 12:51:00,81.541,81.562,81.54,81.562,22400000.0
2008-06-26 12:52:00,81.567,81.597,81.567,81.597,25600000.0
2008-06-26 12:53:00,81.593,81.603,81.593,81.599,11200000.0
2008-06-26 12:54:00,81.603,81.608,81.6,81.6,11200000.0
2008-06-26 12:55:00,81.609,81.621,81.605,81.621,24000000.0
2008-06-26 12:56:00,81.614,81.638,81.614,81.638,12800000.0
2008-06-26 12:57:00,81.629,81.629,81.608,81.612,27200000.0
2008-06-26 12:58:00,81.611,81.622,81.609,81.609,12800000.0
2008-06-26 12:59:00,81.619,81.628,81.616,81.627,14400000.0
2008-06-26 13:00:00,81.604,81.624,81.596,81.596,16000000.0
2008-06-26 13:01:00,81.618,81.624,81.606,81.61,17600000.0
2008-06-26 13:02:00,81.602,81.619,81.602,81.619,12800000.0
2008-06-26 13:03:00,81.625,81.635,81.625,81.628,12800000.0
2008-06-26 13:04:00,81.628,81.632,81.623,81.627,16400000.0
2008-06-26 13:05:00,81.626,81.637,81.626,81.637,12800000.0
2008-06-26 13:06:00,81.634,81.647,81.634,81.647,17600000.0
2008-06-26 13:07:00,81.637,81.637,81.628,81.628,12800000.0
2008-06-26 13:08:00,81.625,81.625,81.619,81.624,32000000.0
2008-06-26 13:09:00,81.629,81.637,81.629,81.637,28200000.0
2008-06-26 13:10:00,81.63,81.63,81.605,81.609,32000000.0
2008-06-26 13:11:00,81.603,81.605,81.597,81.605,19200000.0
2008-06-26 13:12:00,81.609,81.616,81.604,81.611,16000000.0
2008-06-26 13:13:00,81.606,81.606,81.598,81.598,11200000.0
2008-06-26 13:14:00,81.586,81.586,81.569,81.576,11200000.0
2008-06-26 13:15:00,81.575,81.58,81.568,81.568,11200000.0
2008-06-26 13:16:00,81.55,81.556,81.542,81.542,25600000.0
2008-06-26 13:17:00,81.546,81.554,81.539,81.541,12800000.0
2008-06-26 13:18:00,81.533,81.533,81.516,81.518,56000000.0
2008-06-26 13:19:00,81.519,81.535,81.509,81.523,14400000.0
2008-06-26 13:20:00,81.524,81.533,81.518,81.518,12800000.0
2008-06-26 13:21:00,81.535,81.576,81.535,81.576,56000000.0
2008-06-26 13:22:00,81.585,81.604,81.585,81.604,10600000.0
2008-06-26 13:23:00,81.595,81.595,81.571,81.585,12800000.0
2008-06-26 13:24:00,81.587,81.588,81.579,81.581,14400000.0
2008-06-26 13:25:00,81.57,81.57,81.56,81.56,33000000.0
2008-06-26 13:26:00,81.561,81.576,81.561,81.562,24000000.0
2008-06-26 13:27:00,81.561,81.569,81.56,81.569,40000000.0
2008-06-26 13:28:00,81.568,81.569,81.556,81.556,20800000.0
2008-06-26 13:29:00,81.565,81.565,81.549,81.55,22400000.0
2008-06-26 13:30:00,81.565,81.59,81.565,81.59,36200000.0
2008-06-26 13:31:00,81.577,81.59,81.569,81.572,11200000.0
2008-06-26 13:32:00,81.565,81.573,81.56,81.563,17600000.0
2008-06-26 13:33:00,81.559,81.564,81.554,81.556,12800000.0
2008-06-26 13:34:00,81.565,81.569,81.559,81.569,12800000.0
2008-06-26 13:35:00,81.56,81.568,81.551,81.559,12800000.0
2008-06-26 13:36:00,81.543,81.555,81.541,81.555,47400000.0
2008-06-26 13:37:00,81.552,81.557,81.546,81.549,24000000.0
2008-06-26 13:38:00,81.511,81.536,81.494,81.536,29200000.0
2008-06-26 13:39:00,81.539,81.539,81.506,81.516,26000000.0
2008-06-26 13:40:00,81.516,81.544,81.516,81.533,12800000.0
2008-06-26 13:41:00,81.527,81.538,81.525,81.538,16000000.0
2008-06-26 13:42:00,81.543,81.543,81.477,81.477,12800000.0
2008-06-26 13:43:00,81.489,81.502,81.483,81.483,25600000.0
2008-06-26 13:44:00,81.46,81.484,81.46,81.484,28800000.0
2008-06-26 13:45:00,81.512,81.527,81.512,81.527,12800000.0
2008-06-26 13:46:00,81.516,81.516,81.498,81.503,13800000.0
2008-06-26 13:47:00,81.499,81.51,81.499,81.505,27200000.0
2008-06-26 13:48:00,81.515,81.527,81.515,81.527,14400000.0
2008-06-26 13:49:00,81.517,81.52,81.487,81.487,34000000.0
2008-06-26 13:50:00,81.494,81.494,81.477,81.479,33600000.0
2008-06-26 13:51:00,81.465,81.477,81.458,81.458,15400000.0
2008-06-26 13:52:00,81.464,81.503,81.464,81.503,39400000.0
2008-06-26 13:53:00,81.508,81.517,81.503,81.513,37200000.0
2008-06-26 13:54:00,81.512,81.512,81.502,81.502,23400000.0
2008-06-26 13:55:00,81.506,81.506,81.497,81.5,10600000.0
2008-06-26 13:56:00,81.502,81.512,81.502,81.512,14800000.0
2008-06-26 13:57:00,81.518,81.518,81.492,81.492,14400000.0
2008-06-26 13:58:00,81.479,81.486,81.476,81.486,32000000.0
2008-06-26 13:59:00,81.488,81.497,81.488,81.496,48400000.0
2008-06-26 14:00:00,81.478,81.484,81.467,81.467,32000000.0
2008-06-26 14:01:00,81.46,81.484,81.46,81.484,14400000.0
2008-06-26 14:02:00,81.492,81.496,81.48,81.491,28800000.0
2008-06-26 14:03:00,81.481,81.482,81.475,81.479,14400000.0
2008-06-26 14:04:00,81.472,81.481,81.471,81.478,14400000.0
2008-06-26 14:05:00,81.496,81.514,81.496,81.504,25600000.0
2008-06-26 14:06:00,81.503,81.509,81.503,81.506,17600000.0
2008-06-26 14:07:00,81.496,81.529,81.496,81.529,12800000.0
2008-06-26 14:08:00,81.544,81.551,81.544,81.55,24000000.0
2008-06-26 14:09:00,81.55,81.551,81.535,81.543,11200000.0
2008-06-26 14:10:00,81.535,81.54,81.535,81.536,17600000.0
2008-06-26 14:11:00,81.531,81.542,81.531,81.538,12800000.0
2008-06-26 14:12:00,81.537,81.538,81.518,81.518,12800000.0
2008-06-26 14:13:00,81.509,81.521,81.509,81.521,24000000.0
2008-06-26 14:14:00,81.516,81.52,81.507,81.507,20800000.0
2008-06-26 14:15:00,81.481,81.502,81.47,81.484,33600000.0
2008-06-26 14:16:00,81.505,81.509,81.499,81.509,27600000.0
2008-06-26 14:17:00,81.501,81.513,81.501,81.506,11200000.0
2008-06-26 14:18:00,81.518,81.518,81.51,81.511,16000000.0
2008-06-26 14:19:00,81.506,81.508,81.495,81.495,40000000.0
2008-06-26 14:20:00,81.501,81.502,81.487,81.502,14400000.0
2008-06-26 14:21:00,81.476,81.486,81.474,81.485,33600000.0
2008-06-26 14:22:00,81.487,81.487,81.476,81.476,14400000.0
2008-06-26 14:23:00,81.485,81.514,81.485,81.505,17600000.0
2008-06-26 14:24:00,81.506,81.508,81.497,81.497,36200000.0
2008-06-26 14:25:00,81.474,81.476,81.451,81.451,12800000.0
2008-06-26 14:26:00,81.457,81.47,81.457,81.468,19200000.0
2008-06-26 14:27:00,81.48,81.488,81.474,81.488,10600000.0
2008-06-26 14:28:00,81.488,81.495,81.488,81.488,11200000.0
2008-06-26 14:29:00,81.492,81.495,81.483,81.489,12800000.0
2008-06-26 14:30:00,81.474,81.498,81.402,81.402,11200000.0
2008-06-26 14:31:00,81.511,81.527,81.434,81.527,16000000.0
2008-06-26 14:32:00,81.514,81.514,81.499,81.499,12800000.0
2008-06-26 14:33:00,81.491,81.5,81.489,81.495,17600000.0
2008-06-26 14:34:00,81.488,81.488,81.461,81.461,17600000.0
2008-06-26 14:35:00,81.466,81.471,81.462,81.467,11200000.0
2008-06-26 14:36:00,81.447,81.466,81.447,81.465,12800000.0
2008-06-26 14:37:00,81.49,81.498,81.488,81.494,12800000.0
2008-06-26 14:38:00,81.489,81.489,81.445,81.454,10600000.0
2008-06-26 14:39:00,81.46,81.46,81.445,81.449,17600000.0
2008-06-26 14:40:00,81.458,81.496,81.457,81.496,16000000.0
2008-06-26 14:41:00,81.489,81.495,81.475,81.492,11200000.0
2008-06-26 14:42:00,81.512,81.516,81.476,81.476,12800000.0
2008-06-26 14:43:00,81.48,81.494,81.48,81.492,18000000.0
2008-06-26 14:44:00,81.504,81.512,81.504,81.509,12800000.0
2008-06-26 14:45:00,81.508,81.524,81.506,81.506,12800000.0
2008-06-26 14:46:00,81.499,81.54,81.499,81.54,17600000.0
2008-06-26 14:47:00,81.535,81.535,81.508,81.51,12800000.0
2008-06-26 14:48:00,81.512,81.519,81.512,81.514,11200000.0
2008-06-26 14:49:00,81.517,81.538,81.501,81.501,16000000.0
2008-06-26 14:50:00,81.537,81.537,81.517,81.529,12800000.0
2008-06-26 14:51:00,81.545,81.546,81.537,81.539,17000000.0
2008-06-26 14:52:00,81.525,81.53,81.522,81.522,14400000.0
2008-06-26 14:53:00,81.51,81.513,81.495,81.495,11200000.0
2008-06-26 14:54:00,81.501,81.505,81.492,81.492,12800000.0
2008-06-26 14:55:00,81.485,81.487,81.483,81.487,11200000.0
2008-06-26 14:56:00,81.496,81.498,81.481,81.481,16000000.0
2008-06-26 14:57:00,81.477,81.477,81.463,81.463,13200000.0
2008-06-26 14:58:00,81.47,81.492,81.47,81.492,14400000.0
2008-06-26 14:59:00,81.491,81.491,81.476,81.487,12800000.0
2008-06-26 15:00:00,81.483,81.491,81.476,81.483,15400000.0
2008-06-26 15:01:00,81.491,81.497,81.484,81.493,17600000.0
2008-06-26 15:02:00,81.492,81.492,81.457,81.457,11200000.0
2008-06-26 15:03:00,81.461,81.476,81.461,81.474,11200000.0
2008-06-26 15:04:00,81.462,81.462,81.454,81.455,15400000.0
2008-06-26 15:05:00,81.453,81.468,81.453,81.468,12800000.0
2008-06-26 15:06:00,81.461,81.472,81.454,81.454,11200000.0
2008-06-26 15:07:00,81.451,81.459,81.446,81.459,11600000.0
2008-06-26 15:08:00,81.45,81.454,81.436,81.436,11200000.0
2008-06-26 15:09:00,81.45,81.457,81.44,81.457,14400000.0
2008-06-26 15:10:00,81.453,81.453,81.419,81.424,16000000.0
2008-06-26 15:11:00,81.418,81.422,81.417,81.418,11200000.0
2008-06-26 15:12:00,81.395,81.426,81.395,81.426,12800000.0
2008-06-26 15:13:00,81.434,81.443,81.434,81.443,12800000.0
2008-06-26 15:14:00,81.447,81.447,81.435,81.446,16000000.0
2008-06-26 15:15:00,81.442,81.442,81.423,81.429,17000000.0
2008-06-26 15:16:00,81.421,81.421,81.41,81.41,12800000.0
2008-06-26 15:17:00,81.421,81.431,81.421,81.431,14400000.0
2008-06-26 15:18:00,81.432,81.434,81.429,81.429,12800000.0
2008-06-26 15:19:00,81.428,81.435,81.413,81.428,16000000.0
2008-06-26 15:20:00,81.425,81.429,81.421,81.422,16000000.0
2008-06-26 15:21:00,81.436,81.441,81.35,81.439,17000000.0
2008-06-26 15:22:00,81.43,81.43,81.422,81.424,11200000.0
2008-06-26 15:23:00,81.433,81.443,81.43,81.441,11600000.0
2008-06-26 15:24:00,81.447,81.454,81.446,81.447,11200000.0
2008-06-26 15:25:00,81.455,81.464,81.453,81.463,12800000.0
2008-06-26 15:26:00,81.458,81.461,81.432,81.432,14400000.0
2008-06-26 15:27:00,81.435,81.455,81.435,81.446,12200000.0
2008-06-26 15:28:00,81.444,81.444,81.412,81.412,12800000.0
2008-06-26 15:29:00,81.42,81.436,81.42,81.433,18000000.0
2008-06-26 15:30:00,81.439,81.439,81.423,81.423,17600000.0
2008-06-26 15:31:00,81.422,81.426,81.387,81.387,12800000.0
2008-06-26 15:32:00,81.377,81.377,81.374,81.375,11200000.0
2008-06-26 15:33:00,81.378,81.384,81.376,81.378,11600000.0
2008-06-26 15:34:00,81.393,81.393,81.376,81.386,11200000.0
2008-06-26 15:35:00,81.392,81.395,81.385,81.389,13200000.0
2008-06-26 15:36:00,81.388,81.392,81.378,81.389,14800000.0
2008-06-26 15:37:00,81.382,81.396,81.382,81.393,16000000.0
2008-06-26 15:38:00,81.395,81.412,81.395,81.412,16000000.0
2008-06-26 15:39:00,81.394,81.394,81.373,81.378,14400000.0
2008-06-26 15:40:00,81.365,81.365,81.326,81.337,12200000.0
2008-06-26 15:41:00,81.34,81.341,81.327,81.338,15400000.0
2008-06-26 15:42:00,81.356,81.364,81.293,81.362,17600000.0
2008-06-26 15:43:00,81.37,81.371,81.351,81.355,12800000.0
2008-06-26 15:44:00,81.355,81.355,81.309,81.332,12800000.0
2008-06-26 15:45:00,81.337,81.362,81.334,81.362,12800000.0
2008-06-26 15:46:00,81.364,81.366,81.354,81.365,11200000.0
2008-06-26 15:47:00,81.369,81.369,81.363,81.369,11200000.0
2008-06-26 15:48:00,81.369,81.398,81.369,81.398,12800000.0
2008-06-26 15:49:00,81.397,81.418,81.397,81.408,11200000.0
2008-06-26 15:50:00,81.399,81.399,81.376,81.376,13800000.0
2008-06-26 15:51:00,81.376,81.386,81.376,81.384,11200000.0
2008-06-26 15:52:00,81.39,81.391,81.37,81.37,11200000.0
2008-06-26 15:53:00,81.367,81.379,81.363,81.376,13200000.0
2008-06-26 15:54:00,81.377,81.389,81.377,81.389,17000000.0
2008-06-26 15:55:00,81.398,81.409,81.389,81.409,17600000.0
2008-06-26 15:56:00,81.406,81.408,81.394,81.399,11200000.0
2008-06-26 15:57:00,81.409,81.423,81.409,81.419,14400000.0
2008-06-26 15:58:00,81.407,81.407,81.349,81.349,11200000.0
2008-06-26 15:59:00,81.364,81.371,81.317,81.317,11200000.0
2008-06-26 16:00:00,81.343,81.361,81.343,81.347,11600000.0
2008-06-26 16:01:00,81.353,81.374,81.353,81.365,11200000.0
2008-06-26 16:02:00,81.373,81.376,81.362,81.369,17000000.0
2008-06-26 16:03:00,81.363,81.363,81.352,81.358,12800000.0
2008-06-26 16:04:00,81.352,81.352,81.292,81.323,11200000.0
2008-06-26 16:05:00,81.335,81.335,81.324,81.33,14400000.0
2008-06-26 16:06:00,81.334,81.334,81.287,81.296,16000000.0
2008-06-26 16:07:00,81.309,81.328,81.309,81.325,11200000.0
2008-06-26 16:08:00,81.314,81.331,81.314,81.331,11200000.0
2008-06-26 16:09:00,81.351,81.356,81.344,81.356,17600000.0
2008-06-26 16:10:00,81.355,81.373,81.355,81.365,12800000.0
2008-06-26 16:11:00,81.374,81.391,81.369,81.391,10600000.0
2008-06-26 16:12:00,81.405,81.408,81.388,81.388,17000000.0
2008-06-26 16:13:00,81.407,81.407,81.395,81.397,11200000.0
2008-06-26 16:14:00,81.395,81.4,81.394,81.395,14400000.0
2008-06-26 16:15:00,81.393,81.393,81.388,81.39,11200000.0
2008-06-26 16:16:00,81.391,81.395,81.38,81.395,11200000.0
2008-06-26 16:17:00,81.393,81.393,81.369,81.369,18400000.0
2008-06-26 16:18:00,81.355,81.357,81.346,81.357,16000000.0
2008-06-26 16:19:00,81.363,81.368,81.36,81.36,11600000.0
2008-06-26 16:20:00,81.352,81.352,81.334,81.348,11200000.0
2008-06-26 16:21:00,81.335,81.349,81.335,81.346,11200000.0
2008-06-26 16:22:00,81.343,81.348,81.343,81.344,11200000.0
2008-06-26 16:23:00,81.351,81.363,81.351,81.363,12800000.0
2008-06-26 16:24:00,81.37,81.37,81.354,81.354,11200000.0
2008-06-26 16:25:00,81.352,81.37,81.352,81.37,12800000.0
2008-06-26 16:26:00,81.354,81.368,81.348,81.368,12800000.0
2008-06-26 16:27:00,81.382,81.382,81.362,81.373,17400000.0
2008-06-26 16:28:00,81.37,81.393,81.369,81.393,11200000.0
2008-06-26 16:29:00,81.367,81.372,81.355,81.355,14400000.0
2008-06-26 16:30:00,81.355,81.362,81.354,81.354,14400000.0
2008-06-26 16:31:00,81.378,81.382,81.377,81.377,14400000.0
2008-06-26 16:32:00,81.364,81.364,81.333,81.343,8000000.0
2008-06-26 16:33:00,81.356,81.356,81.345,81.353,14400000.0
2008-06-26 16:34:00,81.347,81.35,81.333,81.346,17600000.0
2008-06-26 16:35:00,81.333,81.333,81.317,81.321,12800000.0
2008-06-26 16:36:00,81.306,81.308,81.293,81.301,11200000.0
2008-06-26 16:37:00,81.296,81.299,81.283,81.297,12800000.0
2008-06-26 16:38:00,81.297,81.297,81.271,81.284,14400000.0
2008-06-26 16:39:00,81.276,81.302,81.276,81.29,12800000.0
2008-06-26 16:40:00,81.278,81.278,81.244,81.265,17600000.0
2008-06-26 16:41:00,81.27,81.27,81.242,81.242,12800000.0
2008-06-26 16:42:00,81.232,81.241,81.226,81.233,11200000.0
2008-06-26 16:43:00,81.234,81.247,81.207,81.207,12800000.0
2008-06-26 16:44:00,81.223,81.24,81.22,81.24,11200000.0
2008-06-26 16:45:00,81.228,81.228,81.214,81.214,11200000.0
2008-06-26 16:46:00,81.197,81.198,81.174,81.174,14400000.0
2008-06-26 16:47:00,81.165,81.184,81.165,81.176,17600000.0
2008-06-26 16:48:00,81.171,81.171,81.152,81.159,11200000.0
2008-06-26 16:49:00,81.15,81.159,81.15,81.158,12800000.0
2008-06-26 16:50:00,81.159,81.173,81.152,81.167,17600000.0
2008-06-26 16:51:00,81.161,81.185,81.115,81.115,11200000.0
2008-06-26 16:52:00,81.17,81.17,81.139,81.156,17400000.0
2008-06-26 16:53:00,81.16,81.16,81.153,81.155,17600000.0
2008-06-26 16:54:00,81.156,81.164,81.156,81.163,9600000.0
2008-06-26 16:55:00,81.155,81.159,81.146,81.146,13800000.0
2008-06-26 16:56:00,81.126,81.158,81.126,81.143,12800000.0
2008-06-26 16:57:00,81.15,81.15,81.143,81.146,16000000.0
2008-06-26 16:58:00,81.139,81.144,81.129,81.144,12800000.0
2008-06-26 16:59:00,81.155,81.179,81.155,81.179,12800000.0
2008-06-26 17:00:00,81.153,81.159,81.141,81.145,11200000.0
2008-06-26 17:01:00,81.124,81.139,81.04,81.134,12800000.0
2008-06-26 17:02:00,81.137,81.14,81.128,81.14,15400000.0
2008-06-26 17:03:00,81.122,81.123,81.116,81.116,10600000.0
2008-06-26 17:04:00,81.117,81.119,81.104,81.108,11600000.0
2008-06-26 17:05:00,81.12,81.126,81.116,81.116,17600000.0
2008-06-26 17:06:00,81.118,81.141,81.111,81.141,11200000.0
2008-06-26 17:07:00,81.144,81.154,81.141,81.154,11200000.0
2008-06-26 17:08:00,81.155,81.155,81.144,81.148,17600000.0
2008-06-26 17:09:00,81.159,81.174,81.159,81.174,16000000.0
2008-06-26 17:10:00,81.175,81.177,81.167,81.167,11200000.0
2008-06-26 17:11:00,81.172,81.172,81.161,81.167,12800000.0
2008-06-26 17:12:00,81.165,81.166,81.143,81.155,12800000.0
2008-06-26 17:13:00,81.16,81.171,81.16,81.166,12800000.0
2008-06-26 17:14:00,81.185,81.185,81.172,81.176,12800000.0
2008-06-26 17:15:00,81.194,81.198,81.188,81.198,13200000.0
2008-06-26 17:16:00,81.211,81.219,81.202,81.219,11200000.0
2008-06-26 17:17:00,81.223,81.225,81.204,81.225,11200000.0
2008-06-26 17:18:00,81.234,81.247,81.234,81.242,12200000.0
2008-06-26 17:19:00,81.239,81.247,81.235,81.244,16000000.0
2008-06-26 17:20:00,81.238,81.238,81.225,81.225,11200000.0
2008-06-26 17:21:00,81.206,81.206,81.174,81.185,12800000.0
2008-06-26 17:22:00,81.171,81.178,81.078,81.162,11200000.0
2008-06-26 17:23:00,81.142,81.142,81.119,81.119,10600000.0
2008-06-26 17:24:00,81.116,81.128,81.116,81.125,11200000.0
2008-06-26 17:25:00,81.12,81.122,81.094,81.094,11200000.0
2008-06-26 17:26:00,81.093,81.093,81.065,81.065,11200000.0
2008-06-26 17:27:00,81.065,81.078,81.064,81.078,17600000.0
2008-06-26 17:28:00,81.085,81.093,81.079,81.082,12800000.0
2008-06-26 17:29:00,81.047,81.056,81.036,81.046,12800000.0
2008-06-26 17:30:00,81.053,81.053,81.029,81.036,11200000.0
2008-06-26 17:31:00,81.025,81.041,81.024,81.041,12800000.0
2008-06-26 17:32:00,81.061,81.085,81.061,81.085,11200000.0
2008-06-26 17:33:00,81.09,81.09,81.068,81.068,12800000.0
2008-06-26 17:34:00,81.073,81.073,81.046,81.061,11200000.0
2008-06-26 17:35:00,81.055,81.055,81.046,81.046,12800000.0
2008-06-26 17:36:00,81.056,81.059,81.046,81.057,11600000.0
2008-06-26 17:37:00,81.054,81.07,81.054,81.057,11200000.0
2008-06-26 17:38:00,81.056,81.056,81.03,81.03,16000000.0
2008-06-26 17:39:00,81.033,81.042,81.032,81.038,17600000.0
2008-06-26 17:40:00,81.053,81.058,81.052,81.058,11200000.0
2008-06-26 17:41:00,81.067,81.067,81.042,81.059,11600000.0
2008-06-26 17:42:00,81.06,81.069,81.06,81.069,11200000.0
2008-06-26 17:43:00,81.069,81.071,81.043,81.043,12800000.0
2008-06-26 17:44:00,81.044,81.055,81.044,81.049,12800000.0
2008-06-26 17:45:00,81.042,81.043,81.031,81.031,11200000.0
2008-06-26 17:46:00,81.051,81.06,81.05,81.06,13200000.0
2008-06-26 17:47:00,81.068,81.076,81.051,81.076,12800000.0
2008-06-26 17:48:00,81.115,81.12,81.111,81.12,11200000.0
2008-06-26 17:49:00,81.127,81.132,81.127,81.13,11200000.0
2008-06-26 17:50:00,81.124,81.124,81.109,81.11,12800000.0
2008-06-26 17:51:00,81.124,81.127,81.108,81.108,11200000.0
2008-06-26 17:52:00,81.122,81.13,81.112,81.125,12800000.0
2008-06-26 17:53:00,81.126,81.133,81.124,81.131,17600000.0
2008-06-26 17:54:00,81.127,81.139,81.127,81.131,8000000.0
2008-06-26 17:55:00,81.134,81.144,81.134,81.144,12800000.0
2008-06-26 17:56:00,81.14,81.156,81.14,81.15,11200000.0
2008-06-26 17:57:00,81.148,81.152,81.135,81.136,16000000.0
2008-06-26 17:58:00,81.137,81.156,81.137,81.149,12800000.0
2008-06-26 17:59:00,81.142,81.151,81.131,81.151,11200000.0
2008-06-26 18:00:00,81.16,81.164,81.153,81.153,17600000.0
2008-06-26 18:01:00,81.136,81.145,81.051,81.13,17600000.0
2008-06-26 18:02:00,81.127,81.137,81.125,81.133,17600000.0
2008-06-26 18:03:00,81.108,81.108,81.096,81.1,13200000.0
2008-06-26 18:04:00,81.089,81.098,81.089,81.09,11200000.0
2008-06-26 18:05:00,81.09,81.098,81.089,81.093,17600000.0
2008-06-26 18:06:00,81.107,81.107,81.073,81.082,12800000.0
2008-06-26 18:07:00,81.085,81.1,81.084,81.084,11200000.0
2008-06-26 18:08:00,81.088,81.09,81.081,81.082,16000000.0
2008-06-26 18:09:00,81.049,81.049,81.028,81.033,16000000.0
2008-06-26 18:10:00,81.054,81.066,81.048,81.048,12800000.0
2008-06-26 18:11:00,81.038,81.049,81.032,81.049,10600000.0
2008-06-26 18:12:00,81.041,81.043,81.033,81.036,12800000.0
2008-06-26 18:13:00,81.009,81.043,81.009,81.043,11200000.0
2008-06-26 18:14:00,81.051,81.053,80.986,80.986,12800000.0
2008-06-26 18:15:00,80.976,81.023,80.976,81.002,14400000.0
2008-06-26 18:16:00,81.037,81.043,81.036,81.04,12800000.0
2008-06-26 18:17:00,81.046,81.046,81.03,81.031,11200000.0
2008-06-26 18:18:00,81.017,81.018,81.012,81.012,11200000.0
2008-06-26 18:19:00,81.014,81.039,81.014,81.031,16000000.0
2008-06-26 18:20:00,81.028,81.034,81.028,81.031,12800000.0
2008-06-26 18:21:00,81.039,81.044,81.029,81.044,11200000.0
2008-06-26 18:22:00,81.04,81.04,80.961,81.022,16000000.0
2008-06-26 18:23:00,81.014,81.03,81.011,81.011,16000000.0
2008-06-26 18:24:00,81.031,81.045,81.031,81.038,12800000.0
2008-06-26 18:25:00,81.048,81.054,81.045,81.045,11200000.0
2008-06-26 18:26:00,81.065,81.068,81.056,81.057,12800000.0
2008-06-26 18:27:00,81.044,81.058,81.039,81.053,14400000.0
2008-06-26 18:28:00,81.055,81.055,81.032,81.032,12800000.0
2008-06-26 18:29:00,81.036,81.038,81.031,81.038,12800000.0
2008-06-26 18:30:00,81.028,81.032,81.022,81.022,11200000.0
2008-06-26 18:31:00,81.016,81.024,81.012,81.022,12800000.0
2008-06-26 18:32:00,81.028,81.034,81.025,81.025,10600000.0
2008-06-26 18:33:00,81.01,81.016,80.998,81.013,11200000.0
2008-06-26 18:34:00,81.007,81.007,80.983,80.986,12800000.0
2008-06-26 18:35:00,80.986,80.986,80.971,80.982,12800000.0
2008-06-26 18:36:00,80.983,80.983,80.962,80.971,12800000.0
2008-06-26 18:37:00,80.96,80.976,80.96,80.962,17600000.0
2008-06-26 18:38:00,80.953,80.953,80.944,80.95,11200000.0
2008-06-26 18:39:00,80.958,80.958,80.943,80.949,16000000.0
2008-06-26 18:40:00,80.948,80.948,80.933,80.936,12800000.0
2008-06-26 18:41:00,80.946,80.948,80.937,80.937,14400000.0
2008-06-26 18:42:00,80.939,80.939,80.916,80.92,11200000.0
2008-06-26 18:43:00,80.917,80.918,80.903,80.915,12800000.0
2008-06-26 18:44:00,80.909,80.911,80.89,80.906,11600000.0
2008-06-26 18:45:00,80.913,80.913,80.892,80.897,11200000.0
2008-06-26 18:46:00,80.888,80.913,80.888,80.913,11000000.0
2008-06-26 18:47:00,80.907,80.937,80.907,80.912,12800000.0
2008-06-26 18:48:00,80.927,80.93,80.921,80.93,12800000.0
2008-06-26 18:49:00,80.926,80.927,80.921,80.922,12800000.0
2008-06-26 18:50:00,80.91,80.91,80.864,80.864,16400000.0
2008-06-26 18:51:00,80.85,80.853,80.838,80.838,12800000.0
2008-06-26 18:52:00,80.817,80.817,80.758,80.758,12800000.0
2008-06-26 18:53:00,80.75,80.759,80.734,80.759,12800000.0
2008-06-26 18:54:00,80.757,80.766,80.757,80.765,11200000.0
2008-06-26 18:55:00,80.767,80.767,80.755,80.757,11200000.0
2008-06-26 18:56:00,80.771,80.771,80.745,80.751,16000000.0
2008-06-26 18:57:00,80.736,80.742,80.726,80.733,11200000.0
2008-06-26 18:58:00,80.729,80.729,80.689,80.689,11200000.0
2008-06-26 18:59:00,80.693,80.703,80.693,80.7,17600000.0
2008-06-26 19:00:00,80.698,80.707,80.691,80.707,12800000.0
2008-06-26 19:01:00,80.697,80.697,80.676,80.676,12800000.0
2008-06-26 19:02:00,80.663,80.672,80.652,80.652,11200000.0
2008-06-26 19:03:00,80.664,80.664,80.648,80.653,12800000.0
2008-06-26 19:04:00,80.651,80.674,80.651,80.672,16000000.0
2008-06-26 19:05:00,80.671,80.676,80.661,80.661,14400000.0
2008-06-26 19:06:00,80.661,80.673,80.661,80.669,16000000.0
2008-06-26 19:07:00,80.677,80.682,80.67,80.681,11200000.0
2008-06-26 19:08:00,80.66,80.685,80.66,80.662,17600000.0
2008-06-26 19:09:00,80.666,80.671,80.658,80.66,12800000.0
2008-06-26 19:10:00,80.658,80.668,80.651,80.668,17600000.0
2008-06-26 19:11:00,80.652,80.663,80.652,80.659,12800000.0
2008-06-26 19:12:00,80.645,80.659,80.642,80.653,11600000.0
2008-06-26 19:13:00,80.65,80.651,80.628,80.628,11200000.0
2008-06-26 19:14:00,80.636,80.653,80.636,80.644,16000000.0
2008-06-26 19:15:00,80.667,80.686,80.667,80.686,12800000.0
2008-06-26 19:16:00,80.67,80.685,80.669,80.68,12800000.0
2008-06-26 19:17:00,80.668,80.668,80.638,80.638,12800000.0
2008-06-26 19:18:00,80.633,80.64,80.633,80.639,17600000.0
2008-06-26 19:19:00,80.645,80.651,80.64,80.645,16000000.0
2008-06-26 19:20:00,80.643,80.643,80.627,80.627,16000000.0
2008-06-26 19:21:00,80.63,80.63,80.611,80.619,16000000.0
2008-06-26 19:22:00,80.618,80.635,80.617,80.635,11200000.0
2008-06-26 19:23:00,80.63,80.636,80.62,80.629,17000000.0
2008-06-26 19:24:00,80.632,80.636,80.621,80.631,17000000.0
2008-06-26 19:25:00,80.628,80.628,80.601,80.601,17600000.0
2008-06-26 19:26:00,80.609,80.633,80.609,80.627,11200000.0
2008-06-26 19:27:00,80.627,80.627,80.606,80.606,11200000.0
2008-06-26 19:28:00,80.626,80.64,80.62,80.62,12800000.0
2008-06-26 19:29:00,80.615,80.615,80.594,80.594,10600000.0
2008-06-26 19:30:00,80.584,80.584,80.577,80.58,13800000.0
2008-06-26 19:31:00,80.584,80.597,80.584,80.59,17600000.0
2008-06-26 19:32:00,80.562,80.594,80.562,80.588,12200000.0
2008-06-26 19:33:00,80.582,80.582,80.575,80.575,12800000.0
2008-06-26 19:34:00,80.58,80.59,80.58,80.59,12800000.0
2008-06-26 19:35:00,80.587,80.593,80.582,80.582,17600000.0
2008-06-26 19:36:00,80.598,80.618,80.598,80.609,11200000.0
2008-06-26 19:37:00,80.595,80.601,80.594,80.6,11200000.0
2008-06-26 19:38:00,80.599,80.617,80.592,80.611,17600000.0
2008-06-26 19:39:00,80.614,80.621,80.614,80.615,11200000.0
2008-06-26 19:40:00,80.616,80.626,80.611,80.617,14400000.0
2008-06-26 19:41:00,80.607,80.618,80.607,80.618,12200000.0
2008-06-26 19:42:00,80.617,80.623,80.61,80.612,12800000.0
2008-06-26 19:43:00,80.608,80.608,80.59,80.59,11200000.0
2008-06-26 19:44:00,80.578,80.591,80.572,80.588,16000000.0
2008-06-26 19:45:00,80.594,80.594,80.58,80.587,11200000.0
2008-06-26 19:46:00,80.58,80.584,80.574,80.582,11200000.0
2008-06-26 19:47:00,80.573,80.573,80.558,80.558,16000000.0
2008-06-26 19:48:00,80.561,80.561,80.549,80.56,11200000.0
2008-06-26 19:49:00,80.558,80.558,80.521,80.521,12800000.0
2008-06-26 19:50:00,80.548,80.568,80.548,80.557,12800000.0
2008-06-26 19:51:00,80.566,80.575,80.564,80.572,12800000.0
2008-06-26 19:52:00,80.579,80.582,80.571,80.582,11200000.0
2008-06-26 19:53:00,80.57,80.586,80.565,80.586,17600000.0
2008-06-26 19:54:00,80.584,80.584,80.569,80.57,14400000.0
2008-06-26 19:55:00,80.577,80.602,80.568,80.602,11200000.0
2008-06-26 19:56:00,80.611,80.63,80.611,80.63,11200000.0
2008-06-26 19:57:00,80.629,80.636,80.62,80.626,12800000.0
2008-06-26 19:58:00,80.615,80.652,80.615,80.649,14400000.0
2008-06-26 19:59:00,80.662,80.679,80.661,80.678,14400000.0
2008-06-26 20:00:00,80.676,80.676,80.657,80.657,12800000.0
2008-06-26 20:01:00,80.661,80.664,80.654,80.66,11200000.0
2008-06-26 20:02:00,80.651,80.661,80.651,80.654,11600000.0
2008-06-26 20:03:00,80.664,80.677,80.664,80.669,16000000.0
2008-06-26 20:04:00,80.669,80.69,80.666,80.68,12800000.0
2008-06-26 20:05:00,80.679,80.679,80.664,80.666,12800000.0
2008-06-26 20:06:00,80.673,80.677,80.666,80.677,12800000.0
2008-06-26 20:07:00,80.684,80.687,80.668,80.671,16000000.0
2008-06-26 20:08:00,80.672,80.688,80.672,80.688,12800000.0
2008-06-26 20:09:00,80.691,80.691,80.679,80.688,16000000.0
2008-06-26 20:10:00,80.679,80.697,80.679,80.69,17600000.0
2008-06-26 20:11:00,80.677,80.703,80.677,80.699,14400000.0
2008-06-26 20:12:00,80.696,80.703,80.689,80.689,13800000.0
2008-06-26 20:13:00,80.704,80.726,80.704,80.726,11200000.0
2008-06-26 20:14:00,80.753,80.753,80.73,80.73,11200000.0
2008-06-26 20:15:00,80.736,80.736,80.733,80.734,11200000.0
2008-06-26 20:16:00,80.704,80.719,80.699,80.719,12800000.0
2008-06-26 20:17:00,80.714,80.723,80.708,80.723,12800000.0
2008-06-26 20:18:00,80.727,80.727,80.715,80.716,12800000.0
2008-06-26 20:19:00,80.709,80.709,80.698,80.703,11200000.0
2008-06-26 20:20:00,80.687,80.692,80.685,80.686,11200000.0
2008-06-26 20:21:00,80.686,80.689,80.675,80.678,11200000.0
2008-06-26 20:22:00,80.675,80.69,80.675,80.69,11200000.0
2008-06-26 20:23:00,80.692,80.698,80.655,80.655,16000000.0
2008-06-26 20:24:00,80.625,80.625,80.605,80.605,16000000.0
2008-06-26 20:25:00,80.603,80.621,80.603,80.621,12800000.0
2008-06-26 20:26:00,80.623,80.629,80.622,80.626,11200000.0
2008-06-26 20:27:00,80.603,80.608,80.591,80.595,12800000.0
2008-06-26 20:28:00,80.599,80.602,80.591,80.594,17600000.0
2008-06-26 20:29:00,80.602,80.639,80.602,80.632,12800000.0
2008-06-26 20:30:00,80.613,80.632,80.609,80.632,14400000.0
2008-06-26 20:31:00,80.653,80.657,80.642,80.642,14400000.0
2008-06-26 20:32:00,80.633,80.635,80.586,80.586,16000000.0
2008-06-26 20:33:00,80.581,80.581,80.559,80.559,16000000.0
2008-06-26 20:34:00,80.559,80.564,80.548,80.56,16000000.0
2008-06-26 20:35:00,80.539,80.563,80.539,80.561,16000000.0
2008-06-26 20:36:00,80.571,80.571,80.558,80.565,11200000.0
2008-06-26 20:37:00,80.577,80.605,80.576,80.591,17600000.0
2008-06-26 20:38:00,80.6,80.612,80.6,80.612,12800000.0
2008-06-26 20:39:00,80.621,80.627,80.613,80.627,16000000.0
2008-06-26 20:40:00,80.62,80.633,80.617,80.633,12800000.0
2008-06-26 20:41:00,80.645,80.649,80.64,80.64,13800000.0
2008-06-26 20:42:00,80.645,80.645,80.63,80.64,12800000.0
2008-06-26 20:43:00,80.645,80.655,80.644,80.644,17600000.0
2008-06-26 20:44:00,80.641,80.641,80.634,80.634,11200000.0
2008-06-26 20:45:00,80.646,80.646,80.616,80.624,11200000.0
2008-06-26 20:46:00,80.624,80.633,80.624,80.628,12800000.0
2008-06-26 20:47:00,80.611,80.611,80.593,80.593,11200000.0
2008-06-26 20:48:00,80.587,80.59,80.583,80.59,12800000.0
2008-06-26 20:49:00,80.589,80.594,80.582,80.594,11200000.0
2008-06-26 20:50:00,80.597,80.604,80.597,80.602,12800000.0
2008-06-26 20:51:00,80.637,80.637,80.608,80.622,11200000.0
2008-06-26 20:52:00,80.627,80.627,80.619,80.621,11200000.0
2008-06-26 20:53:00,80.621,80.63,80.621,80.63,12800000.0
2008-06-26 20:54:00,80.643,80.643,80.622,80.633,11200000.0
2008-06-26 20:55:00,80.638,80.653,80.638,80.652,12800000.0
2008-06-26 20:56:00,80.653,80.671,80.653,80.671,12800000.0
2008-06-26 20:57:00,80.662,80.674,80.66,80.666,11200000.0
2008-06-26 20:58:00,80.661,80.667,80.648,80.648,17000000.0
2008-06-26 20:59:00,80.63,80.638,80.549,80.631,14400000.0
2008-06-26 21:00:00,80.622,80.622,80.6,80.606,12800000.0
2008-06-26 21:01:00,80.611,80.616,80.606,80.609,17600000.0
2008-06-26 21:02:00,80.607,80.623,80.605,80.623,11200000.0
2008-06-26 21:03:00,80.628,80.634,80.622,80.628,12800000.0
2008-06-26 21:04:00,80.635,80.637,80.625,80.631,11200000.0
2008-06-26 21:05:00,80.617,80.617,80.584,80.584,14400000.0
2008-06-26 21:06:00,80.551,80.567,80.547,80.563,17600000.0
2008-06-26 21:07:00,80.583,80.583,80.568,80.579,12800000.0
2008-06-26 21:08:00,80.596,80.596,80.586,80.594,12800000.0
2008-06-26 21:09:00,80.586,80.595,80.586,80.595,12800000.0
2008-06-26 21:10:00,80.596,80.596,80.57,80.583,12800000.0
2008-06-26 21:11:00,80.591,80.598,80.582,80.59,12800000.0
2008-06-26 21:12:00,80.593,80.593,80.577,80.582,12800000.0
2008-06-26 21:13:00,80.578,80.589,80.577,80.585,11200000.0
2008-06-26 21:14:00,80.582,80.582,80.566,80.566,17600000.0
2008-06-26 21:15:00,80.58,80.59,80.577,80.589,17600000.0
2008-06-26 21:16:00,80.601,80.612,80.598,80.612,12800000.0
2008-06-26 21:17:00,80.62,80.629,80.613,80.619,12800000.0
2008-06-26 21:18:00,80.62,80.625,80.599,80.599,12800000.0
2008-06-26 21:19:00,80.586,80.586,80.563,80.563,12800000.0
2008-06-26 21:20:00,80.557,80.584,80.557,80.584,12800000.0
2008-06-26 21:21:00,80.579,80.579,80.561,80.579,12800000.0
2008-06-26 21:22:00,80.584,80.604,80.584,80.594,12800000.0
2008-06-26 21:23:00,80.587,80.598,80.58,80.598,14400000.0
2008-06-26 21:24:00,80.611,80.611,80.591,80.592,12800000.0
2008-06-26 21:25:00,80.571,80.578,80.569,80.572,11200000.0
2008-06-26 21:26:00,80.57,80.574,80.558,80.568,17600000.0
2008-06-26 21:27:00,80.564,80.582,80.56,80.582,11200000.0
2008-06-26 21:28:00,80.565,80.585,80.565,80.572,12800000.0
2008-06-26 21:29:00,80.567,80.589,80.567,80.579,12800000.0
2008-06-26 21:30:00,80.575,80.578,80.571,80.577,12200000.0
2008-06-26 21:31:00,80.576,80.58,80.57,80.58,11200000.0
2008-06-26 21:32:00,80.596,80.596,80.58,80.583,11200000.0
2008-06-26 21:33:00,80.569,80.575,80.567,80.568,11200000.0
2008-06-26 21:34:00,80.583,80.608,80.583,80.608,11200000.0
2008-06-26 21:35:00,80.611,80.611,80.601,80.601,10600000.0
2008-06-26 21:36:00,80.601,80.606,80.598,80.6,17600000.0
2008-06-26 21:37:00,80.596,80.596,80.571,80.58,12200000.0
2008-06-26 21:38:00,80.588,80.601,80.588,80.601,12800000.0
2008-06-26 21:39:00,80.601,80.61,80.6,80.604,12800000.0
2008-06-26 21:40:00,80.619,80.619,80.59,80.603,16000000.0
2008-06-26 21:41:00,80.605,80.608,80.59,80.598,14400000.0
2008-06-26 21:42:00,80.583,80.585,80.577,80.579,6400000.0
2008-06-26 21:43:00,80.583,80.596,80.583,80.592,17600000.0
2008-06-26 21:44:00,80.585,80.607,80.571,80.571,18000000.0
2008-06-26 21:45:00,80.578,80.578,80.549,80.549,13800000.0
2008-06-26 21:46:00,80.546,80.576,80.546,80.576,12800000.0
2008-06-26 21:47:00,80.581,80.594,80.573,80.573,12800000.0
2008-06-26 21:48:00,80.577,80.594,80.565,80.594,17600000.0
2008-06-26 21:49:00,80.601,80.601,80.59,80.6,13800000.0
2008-06-26 21:50:00,80.609,80.614,80.599,80.614,11200000.0
2008-06-26 21:51:00,80.628,80.632,80.53,80.609,12800000.0
2008-06-26 21:52:00,80.578,80.587,80.571,80.581,7400000.0
2008-06-26 21:53:00,80.571,80.585,80.571,80.577,17000000.0
2008-06-26 21:54:00,80.584,80.596,80.581,80.583,14400000.0
2008-06-26 21:55:00,80.591,80.591,80.577,80.577,11200000.0
2008-06-26 21:56:00,80.59,80.605,80.59,80.595,12800000.0
2008-06-26 21:57:00,80.579,80.606,80.579,80.606,12800000.0
2008-06-26 21:58:00,80.603,80.608,80.595,80.595,16000000.0
2008-06-26 21:59:00,80.59,80.592,80.575,80.575,14400000.0
2008-06-26 22:00:00,80.57,80.575,80.558,80.575,13200000.0
2008-06-26 22:01:00,80.579,80.589,80.579,80.579,12800000.0
2008-06-26 22:02:00,80.576,80.586,80.576,80.586,12800000.0
2008-06-26 22:03:00,80.585,80.592,80.578,80.592,11200000.0
2008-06-26 22:04:00,80.594,80.603,80.529,80.529,10600000.0
2008-06-26 22:05:00,80.573,80.591,80.573,80.591,12800000.0
2008-06-26 22:06:00,80.596,80.604,80.593,80.6,17600000.0
2008-06-26 22:07:00,80.609,80.612,80.597,80.606,12200000.0
2008-06-26 22:08:00,80.603,80.603,80.594,80.6,11200000.0
2008-06-26 22:09:00,80.595,80.607,80.595,80.596,11200000.0
2008-06-26 22:10:00,80.591,80.596,80.59,80.59,17600000.0
2008-06-26 22:11:00,80.594,80.6,80.594,80.595,14800000.0
2008-06-26 22:12:00,80.605,80.608,80.586,80.596,10600000.0
2008-06-26 22:13:00,80.603,80.603,80.594,80.594,16000000.0
2008-06-26 22:14:00,80.593,80.593,80.586,80.586,16000000.0
2008-06-26 22:15:00,80.588,80.588,80.579,80.585,12800000.0
2008-06-26 22:16:00,80.592,80.594,80.586,80.59,12800000.0
2008-06-26 22:17:00,80.581,80.588,80.576,80.576,11200000.0
2008-06-26 22:18:00,80.577,80.582,80.573,80.582,12800000.0
2008-06-26 22:19:00,80.585,80.607,80.585,80.606,14400000.0
2008-06-26 22:20:00,80.599,80.599,80.57,80.573,11200000.0
2008-06-26 22:21:00,80.574,80.579,80.569,80.575,12800000.0
2008-06-26 22:22:00,80.557,80.558,80.552,80.554,11600000.0
2008-06-26 22:23:00,80.543,80.55,80.538,80.549,12800000.0
2008-06-26 22:24:00,80.542,80.551,80.542,80.546,12200000.0
2008-06-26 22:25:00,80.558,80.574,80.557,80.574,17600000.0
2008-06-26 22:26:00,80.59,80.59,80.559,80.559,11600000.0
2008-06-26 22:27:00,80.561,80.574,80.558,80.558,16000000.0
2008-06-26 22:28:00,80.556,80.556,80.537,80.537,17600000.0
2008-06-26 22:29:00,80.538,80.541,80.529,80.534,14400000.0
2008-06-26 22:30:00,80.549,80.549,80.53,80.53,12800000.0
2008-06-26 22:31:00,80.521,80.535,80.521,80.524,11200000.0
2008-06-26 22:32:00,80.53,80.538,80.529,80.536,12800000.0
2008-06-26 22:33:00,80.551,80.557,80.548,80.555,12800000.0
2008-06-26 22:34:00,80.558,80.558,80.551,80.552,12800000.0
2008-06-26 22:35:00,80.557,80.557,80.55,80.556,12800000.0
2008-06-26 22:36:00,80.524,80.538,80.524,80.537,12800000.0
2008-06-26 22:37:00,80.544,80.55,80.537,80.55,16000000.0
2008-06-26 22:38:00,80.545,80.545,80.52,80.525,17600000.0
2008-06-26 22:39:00,80.508,80.51,80.485,80.485,11200000.0
2008-06-26 22:40:00,80.51,80.518,80.508,80.508,16000000.0
2008-06-26 22:41:00,80.524,80.546,80.524,80.541,12800000.0
2008-06-26 22:42:00,80.547,80.55,80.545,80.546,11200000.0
2008-06-26 22:43:00,80.553,80.564,80.553,80.564,11200000.0
2008-06-26 22:44:00,80.556,80.579,80.553,80.579,16000000.0
2008-06-26 22:45:00,80.592,80.597,80.588,80.597,12800000.0
2008-06-26 22:46:00,80.582,80.582,80.574,80.575,12800000.0
2008-06-26 22:47:00,80.568,80.572,80.561,80.561,12200000.0
2008-06-26 22:48:00,80.576,80.577,80.563,80.563,12800000.0
2008-06-26 22:49:00,80.583,80.597,80.583,80.595,11200000.0
2008-06-26 22:50:00,80.585,80.59,80.582,80.586,14400000.0
2008-06-26 22:51:00,80.578,80.578,80.554,80.563,12800000.0
2008-06-26 22:52:00,80.579,80.589,80.568,80.585,14400000.0
2008-06-26 22:53:00,80.58,80.59,80.58,80.589,11200000.0
2008-06-26 22:54:00,80.579,80.58,80.57,80.577,11200000.0
2008-06-26 22:55:00,80.596,80.61,80.585,80.585,12800000.0
2008-06-26 22:56:00,80.589,80.596,80.574,80.574,12800000.0
2008-06-26 22:57:00,80.554,80.576,80.554,80.576,11200000.0
2008-06-26 22:58:00,80.563,80.565,80.547,80.565,14400000.0
2008-06-26 22:59:00,80.59,80.591,80.575,80.587,10600000.0
2008-06-26 23:00:00,80.581,80.59,80.581,80.59,12800000.0
2008-06-26 23:01:00,80.578,80.578,80.567,80.567,11200000.0
2008-06-26 23:02:00,80.573,80.573,80.566,80.57,12800000.0
2008-06-26 23:03:00,80.561,80.564,80.55,80.556,17600000.0
2008-06-26 23:04:00,80.545,80.545,80.514,80.514,11200000.0
2008-06-26 23:05:00,80.53,80.559,80.526,80.559,11200000.0
2008-06-26 23:06:00,80.542,80.547,80.537,80.541,17600000.0
2008-06-26 23:07:00,80.549,80.571,80.544,80.571,12800000.0
2008-06-26 23:08:00,80.572,80.585,80.572,80.585,10600000.0
2008-06-26 23:09:00,80.577,80.586,80.577,80.586,11200000.0
2008-06-26 23:10:00,80.599,80.612,80.582,80.582,11200000.0
2008-06-26 23:11:00,80.587,80.599,80.587,80.593,17000000.0
2008-06-26 23:12:00,80.591,80.593,80.578,80.584,14400000.0
2008-06-26 23:13:00,80.579,80.592,80.579,80.592,14400000.0
2008-06-26 23:14:00,80.6,80.606,80.598,80.598,17600000.0
2008-06-26 23:15:00,80.596,80.612,80.596,80.606,12800000.0
2008-06-26 23:16:00,80.579,80.594,80.57,80.594,12800000.0
2008-06-26 23:17:00,80.597,80.615,80.596,80.615,17600000.0
2008-06-26 23:18:00,80.603,80.603,80.595,80.595,3200000.0
2008-06-26 23:19:00,80.602,80.604,80.59,80.598,12800000.0
2008-06-26 23:20:00,80.605,80.609,80.589,80.594,12800000.0
2008-06-26 23:21:00,80.597,80.61,80.597,80.598,12800000.0
2008-06-26 23:22:00,80.616,80.624,80.616,80.624,12800000.0
2008-06-26 23:23:00,80.642,80.652,80.635,80.635,11200000.0
2008-06-26 23:24:00,80.621,80.64,80.621,80.64,12800000.0
2008-06-26 23:25:00,80.662,80.666,80.571,80.658,11200000.0
2008-06-26 23:26:00,80.643,80.649,80.639,80.646,16000000.0
2008-06-26 23:27:00,80.638,80.64,80.625,80.637,16000000.0
2008-06-26 23:28:00,80.641,80.641,80.619,80.634,12800000.0
2008-06-26 23:29:00,80.636,80.657,80.636,80.647,11600000.0
2008-06-26 23:30:00,80.642,80.642,80.633,80.634,12800000.0
2008-06-26 23:31:00,80.634,80.641,80.632,80.641,11200000.0
2008-06-26 23:32:00,80.63,80.641,80.623,80.626,17600000.0
2008-06-26 23:33:00,80.63,80.631,80.626,80.626,12800000.0
2008-06-26 23:34:00,80.643,80.643,80.623,80.623,14400000.0
2008-06-26 23:35:00,80.595,80.641,80.595,80.641,12800000.0
2008-06-26 23:36:00,80.641,80.658,80.634,80.634,12800000.0
2008-06-26 23:37:00,80.633,80.661,80.63,80.652,16000000.0
2008-06-26 23:38:00,80.649,80.67,80.649,80.67,11200000.0
2008-06-26 23:39:00,80.672,80.691,80.672,80.677,12800000.0
2008-06-26 23:40:00,80.686,80.706,80.676,80.694,12800000.0
2008-06-26 23:41:00,80.7,80.718,80.7,80.712,12800000.0
2008-06-26 23:42:00,80.716,80.717,80.708,80.712,14400000.0
2008-06-26 23:43:00,80.704,80.71,80.692,80.692,11200000.0
2008-06-26 23:44:00,80.7,80.726,80.7,80.726,12800000.0
2008-06-26 23:45:00,80.734,80.742,80.709,80.709,16400000.0
2008-06-26 23:46:00,80.703,80.71,80.7,80.705,11200000.0
2008-06-26 23:47:00,80.682,80.711,80.682,80.701,12800000.0
2008-06-26 23:48:00,80.699,80.699,80.676,80.676,12800000.0
2008-06-26 23:49:00,80.673,80.673,80.656,80.659,18000000.0
2008-06-26 23:50:00,80.651,80.656,80.647,80.656,11200000.0
2008-06-26 23:51:00,80.662,80.663,80.615,80.615,12800000.0
2008-06-26 23:52:00,80.614,80.624,80.611,80.611,14400000.0
2008-06-26 23:53:00,80.615,80.631,80.615,80.625,14400000.0
2008-06-26 23:54:00,80.636,80.636,80.619,80.619,11200000.0
2008-06-26 23:55:00,80.612,80.613,80.602,80.602,12800000.0
2008-06-26 23:56:00,80.601,80.637,80.598,80.637,12800000.0
2008-06-26 23:57:00,80.601,80.601,80.586,80.599,12800000.0
2008-06-26 23:58:00,80.604,80.609,80.599,80.607,11200000.0
2008-06-26 23:59:00,80.604,80.618,80.603,80.612,14400000.0
2008-06-27 00:00:00,80.614,80.614,80.601,80.606,12800000.0
2008-06-27 00:01:00,80.611,80.611,80.59,80.59,11600000.0
2008-06-27 00:02:00,80.588,80.6,80.588,80.597,12800000.0
2008-06-27 00:03:00,80.6,80.6,80.585,80.599,11200000.0
2008-06-27 00:04:00,80.595,80.601,80.584,80.599,14400000.0
2008-06-27 00:05:00,80.606,80.625,80.596,80.625,12800000.0
2008-06-27 00:06:00,80.614,80.614,80.597,80.597,11200000.0
2008-06-27 00:07:00,80.592,80.61,80.592,80.593,12800000.0
2008-06-27 00:08:00,80.593,80.624,80.593,80.621,12800000.0
2008-06-27 00:09:00,80.636,80.636,80.623,80.634,12800000.0
2008-06-27 00:10:00,80.628,80.634,80.623,80.63,12800000.0
2008-06-27 00:11:00,80.631,80.635,80.629,80.629,10600000.0
2008-06-27 00:12:00,80.625,80.629,80.62,80.629,11200000.0
2008-06-27 00:13:00,80.624,80.626,80.62,80.62,17600000.0
2008-06-27 00:14:00,80.618,80.618,80.612,80.613,11200000.0
2008-06-27 00:15:00,80.616,80.616,80.607,80.607,11200000.0
2008-06-27 00:16:00,80.618,80.633,80.615,80.628,11200000.0
2008-06-27 00:17:00,80.622,80.63,80.621,80.625,12800000.0
2008-06-27 00:18:00,80.627,80.637,80.627,80.637,11200000.0
2008-06-27 00:19:00,80.631,80.641,80.631,80.641,11200000.0
2008-06-27 00:20:00,80.642,80.653,80.593,80.645,14400000.0
2008-06-27 00:21:00,80.656,80.659,80.65,80.659,11200000.0
2008-06-27 00:22:00,80.663,80.717,80.663,80.701,17000000.0
2008-06-27 00:23:00,80.72,80.726,80.713,80.721,12800000.0
2008-06-27 00:24:00,80.73,80.736,80.728,80.734,17600000.0
2008-06-27 00:25:00,80.726,80.729,80.716,80.722,11200000.0
2008-06-27 00:26:00,80.707,80.718,80.707,80.718,11200000.0
2008-06-27 00:27:00,80.713,80.717,80.707,80.707,12800000.0
2008-06-27 00:28:00,80.702,80.712,80.702,80.708,12800000.0
2008-06-27 00:29:00,80.717,80.739,80.717,80.739,14400000.0
2008-06-27 00:30:00,80.735,80.738,80.727,80.738,12800000.0
2008-06-27 00:31:00,80.766,80.78,80.766,80.775,14400000.0
2008-06-27 00:32:00,80.773,80.777,80.759,80.759,14400000.0
2008-06-27 00:33:00,80.767,80.767,80.75,80.755,11200000.0
2008-06-27 00:34:00,80.747,80.75,80.737,80.737,17600000.0
2008-06-27 00:35:00,80.734,80.734,80.724,80.733,11200000.0
2008-06-27 00:36:00,80.739,80.744,80.739,80.742,12800000.0
2008-06-27 00:37:00,80.753,80.753,80.748,80.752,14400000.0
2008-06-27 00:38:00,80.745,80.753,80.729,80.753,13800000.0
2008-06-27 00:39:00,80.746,80.747,80.729,80.729,11200000.0
2008-06-27 00:40:00,80.726,80.729,80.702,80.702,12800000.0
2008-06-27 00:41:00,80.677,80.688,80.672,80.672,11200000.0
2008-06-27 00:42:00,80.686,80.686,80.649,80.649,11200000.0
2008-06-27 00:43:00,80.66,80.689,80.657,80.689,12800000.0
2008-06-27 00:44:00,80.696,80.701,80.688,80.701,17600000.0
2008-06-27 00:45:00,80.71,80.71,80.572,80.572,16000000.0
2008-06-27 00:46:00,80.554,80.609,80.55,80.609,16000000.0
2008-06-27 00:47:00,80.682,80.696,80.67,80.67,11200000.0
2008-06-27 00:48:00,80.656,80.656,80.579,80.579,11200000.0
2008-06-27 00:49:00,80.551,80.582,80.551,80.565,16000000.0
2008-06-27 00:50:00,80.555,80.567,80.555,80.567,11200000.0
2008-06-27 00:51:00,80.569,80.576,80.556,80.576,11200000.0
2008-06-27 00:52:00,80.575,80.586,80.572,80.581,14400000.0
2008-06-27 00:53:00,80.577,80.583,80.57,80.57,16000000.0
2008-06-27 00:54:00,80.597,80.619,80.597,80.604,16000000.0
2008-06-27 00:55:00,80.603,80.603,80.592,80.6,11200000.0
2008-06-27 00:56:00,80.613,80.629,80.613,80.629,14400000.0
2008-06-27 00:57:00,80.63,80.638,80.623,80.623,17600000.0
2008-06-27 00:58:00,80.618,80.618,80.596,80.597,11200000.0
2008-06-27 00:59:00,80.604,80.61,80.601,80.602,12800000.0
2008-06-27 01:00:00,80.604,80.606,80.599,80.601,11200000.0
2008-06-27 01:01:00,80.604,80.612,80.589,80.612,9600000.0
2008-06-27 01:02:00,80.613,80.614,80.602,80.614,11200000.0
2008-06-27 01:03:00,80.608,80.608,80.594,80.594,11200000.0
2008-06-27 01:04:00,80.61,80.621,80.61,80.613,11200000.0
2008-06-27 01:05:00,80.599,80.614,80.599,80.613,12200000.0
2008-06-27 01:06:00,80.592,80.601,80.589,80.593,11200000.0
2008-06-27 01:07:00,80.596,80.599,80.59,80.59,11200000.0
2008-06-27 01:08:00,80.6,80.603,80.582,80.603,11200000.0
2008-06-27 01:09:00,80.601,80.603,80.585,80.601,12200000.0
2008-06-27 01:10:00,80.605,80.605,80.595,80.605,17600000.0
2008-06-27 01:11:00,80.516,80.602,80.516,80.602,11200000.0
2008-06-27 01:12:00,80.622,80.639,80.622,80.639,12800000.0
2008-06-27 01:13:00,80.649,80.651,80.642,80.646,11200000.0
2008-06-27 01:14:00,80.66,80.66,80.652,80.652,11200000.0
2008-06-27 01:15:00,80.647,80.65,80.627,80.632,11200000.0
2008-06-27 01:16:00,80.6,80.619,80.6,80.607,11200000.0
2008-06-27 01:17:00,80.613,80.617,80.603,80.613,10600000.0
2008-06-27 01:18:00,80.61,80.61,80.6,80.601,11200000.0
2008-06-27 01:19:00,80.612,80.626,80.611,80.625,15400000.0
2008-06-27 01:20:00,80.589,80.622,80.589,80.611,16000000.0
2008-06-27 01:21:00,80.62,80.625,80.609,80.621,17600000.0
2008-06-27 01:22:00,80.616,80.624,80.605,80.61,12800000.0
2008-06-27 01:23:00,80.597,80.597,80.58,80.58,12800000.0
2008-06-27 01:24:00,80.586,80.595,80.586,80.594,12800000.0
2008-06-27 01:25:00,80.603,80.614,80.602,80.611,14400000.0
2008-06-27 01:26:00,80.614,80.614,80.588,80.589,10600000.0
2008-06-27 01:27:00,80.573,80.585,80.555,80.555,11200000.0
2008-06-27 01:28:00,80.538,80.548,80.527,80.536,18000000.0
2008-06-27 01:29:00,80.538,80.538,80.528,80.533,12200000.0
2008-06-27 01:30:00,80.527,80.527,80.509,80.517,11200000.0
2008-06-27 01:31:00,80.504,80.504,80.475,80.478,12800000.0
2008-06-27 01:32:00,80.477,80.481,80.477,80.48,11200000.0
2008-06-27 01:33:00,80.484,80.494,80.483,80.494,12800000.0
2008-06-27 01:34:00,80.501,80.513,80.498,80.503,17000000.0
2008-06-27 01:35:00,80.506,80.511,80.501,80.511,11200000.0
2008-06-27 01:36:00,80.519,80.529,80.511,80.527,12800000.0
2008-06-27 01:37:00,80.531,80.532,80.522,80.528,14400000.0
2008-06-27 01:38:00,80.54,80.563,80.54,80.547,17600000.0
2008-06-27 01:39:00,80.558,80.558,80.457,80.536,12800000.0
2008-06-27 01:40:00,80.543,80.555,80.538,80.548,12800000.0
2008-06-27 01:41:00,80.546,80.555,80.543,80.552,12800000.0
2008-06-27 01:42:00,80.573,80.584,80.565,80.584,11200000.0
2008-06-27 01:43:00,80.601,80.627,80.601,80.626,11200000.0
2008-06-27 01:44:00,80.623,80.627,80.614,80.624,11200000.0
2008-06-27 01:45:00,80.629,80.629,80.604,80.611,11200000.0
2008-06-27 01:46:00,80.619,80.619,80.61,80.612,11200000.0
2008-06-27 01:47:00,80.604,80.604,80.577,80.583,17600000.0
2008-06-27 01:48:00,80.593,80.605,80.585,80.605,12800000.0
2008-06-27 01:49:00,80.607,80.61,80.597,80.597,16400000.0
2008-06-27 01:50:00,80.608,80.608,80.592,80.603,16000000.0
2008-06-27 01:51:00,80.59,80.604,80.585,80.585,17600000.0
2008-06-27 01:52:00,80.605,80.605,80.589,80.598,12800000.0
2008-06-27 01:53:00,80.604,80.611,80.598,80.599,14400000.0
2008-06-27 01:54:00,80.586,80.587,80.577,80.583,12800000.0
2008-06-27 01:55:00,80.588,80.599,80.588,80.599,11200000.0
2008-06-27 01:56:00,80.599,80.606,80.595,80.595,16000000.0
2008-06-27 01:57:00,80.597,80.598,80.578,80.578,11200000.0
2008-06-27 01:58:00,80.585,80.591,80.574,80.591,17600000.0
2008-06-27 01:59:00,80.594,80.6,80.592,80.596,12800000.0
2008-06-27 02:00:00,80.592,80.592,80.588,80.588,8000000.0
2008-06-27 02:01:00,80.597,80.597,80.538,80.538,11200000.0
2008-06-27 02:02:00,80.531,80.537,80.518,80.523,19200000.0
2008-06-27 02:03:00,80.516,80.516,80.497,80.498,12800000.0
2008-06-27 02:04:00,80.494,80.494,80.485,80.487,8000000.0
2008-06-27 02:05:00,80.467,80.467,80.445,80.445,12800000.0
2008-06-27 02:06:00,80.447,80.454,80.447,80.454,8000000.0
2008-06-27 02:07:00,80.464,80.472,80.464,80.47,20800000.0
2008-06-27 02:08:00,80.46,80.46,80.45,80.45,17600000.0
2008-06-27 02:09:00,80.459,80.466,80.454,80.466,13800000.0
2008-06-27 02:10:00,80.458,80.465,80.458,80.46,12800000.0
2008-06-27 02:11:00,80.477,80.495,80.477,80.495,12800000.0
2008-06-27 02:12:00,80.495,80.507,80.484,80.506,12800000.0
2008-06-27 02:13:00,80.501,80.514,80.495,80.495,16400000.0
2008-06-27 02:14:00,80.504,80.52,80.504,80.515,12800000.0
2008-06-27 02:15:00,80.517,80.52,80.506,80.52,12800000.0
2008-06-27 02:16:00,80.534,80.55,80.534,80.55,8000000.0
2008-06-27 02:17:00,80.553,80.562,80.553,80.557,10600000.0
2008-06-27 02:18:00,80.568,80.568,80.554,80.566,12800000.0
2008-06-27 02:19:00,80.548,80.597,80.548,80.597,11200000.0
2008-06-27 02:20:00,80.598,80.6,80.588,80.588,14400000.0
2008-06-27 02:21:00,80.585,80.59,80.572,80.581,18000000.0
2008-06-27 02:22:00,80.578,80.595,80.578,80.594,12800000.0
2008-06-27 02:23:00,80.595,80.603,80.581,80.587,11200000.0
2008-06-27 02:24:00,80.59,80.61,80.59,80.61,11200000.0
2008-06-27 02:25:00,80.606,80.61,80.603,80.605,24000000.0
2008-06-27 02:26:00,80.599,80.609,80.589,80.589,11200000.0
2008-06-27 02:27:00,80.577,80.582,80.569,80.582,12800000.0
2008-06-27 02:28:00,80.554,80.582,80.554,80.57,11200000.0
2008-06-27 02:29:00,80.58,80.586,80.578,80.578,11600000.0
2008-06-27 02:30:00,80.588,80.601,80.588,80.595,16000000.0
2008-06-27 02:31:00,80.623,80.654,80.623,80.642,14400000.0
2008-06-27 02:32:00,80.628,80.646,80.628,80.646,16000000.0
2008-06-27 02:33:00,80.64,80.682,80.64,80.682,11200000.0
2008-06-27 02:34:00,80.68,80.68,80.648,80.648,11200000.0
2008-06-27 02:35:00,80.636,80.663,80.636,80.644,12800000.0
2008-06-27 02:36:00,80.627,80.654,80.627,80.654,11200000.0
2008-06-27 02:37:00,80.658,80.69,80.658,80.69,12800000.0
2008-06-27 02:38:00,80.7,80.718,80.7,80.709,11200000.0
2008-06-27 02:39:00,80.698,80.698,80.686,80.686,11200000.0
2008-06-27 02:40:00,80.691,80.691,80.667,80.667,11200000.0
2008-06-27 02:41:00,80.675,80.694,80.675,80.694,12800000.0
2008-06-27 02:42:00,80.703,80.716,80.702,80.716,12800000.0
2008-06-27 02:43:00,80.723,80.725,80.717,80.717,25600000.0
2008-06-27 02:44:00,80.702,80.704,80.696,80.701,17600000.0
2008-06-27 02:45:00,80.705,80.715,80.702,80.715,16000000.0
2008-06-27 02:46:00,80.709,80.72,80.709,80.715,17600000.0
2008-06-27 02:47:00,80.706,80.706,80.695,80.704,16400000.0
2008-06-27 02:48:00,80.706,80.706,80.697,80.701,11200000.0
2008-06-27 02:49:00,80.695,80.701,80.677,80.677,16000000.0
2008-06-27 02:50:00,80.678,80.678,80.661,80.661,16000000.0
2008-06-27 02:51:00,80.66,80.666,80.66,80.663,16000000.0
2008-06-27 02:52:00,80.643,80.643,80.622,80.622,11600000.0
2008-06-27 02:53:00,80.621,80.629,80.552,80.629,12800000.0
2008-06-27 02:54:00,80.645,80.657,80.645,80.657,12800000.0
2008-06-27 02:55:00,80.641,80.649,80.637,80.647,12800000.0
2008-06-27 02:56:00,80.636,80.636,80.629,80.633,22400000.0
2008-06-27 02:57:00,80.641,80.654,80.641,80.654,11200000.0
2008-06-27 02:58:00,80.652,80.652,80.633,80.637,9600000.0
2008-06-27 02:59:00,80.619,80.619,80.598,80.6,16000000.0
2008-06-27 03:00:00,80.598,80.603,80.591,80.591,11600000.0
2008-06-27 03:01:00,80.592,80.597,80.584,80.584,12800000.0
2008-06-27 03:02:00,80.592,80.592,80.574,80.574,12800000.0
2008-06-27 03:03:00,80.566,80.566,80.55,80.558,12800000.0
2008-06-27 03:04:00,80.558,80.572,80.558,80.561,28800000.0
2008-06-27 03:05:00,80.562,80.571,80.559,80.563,17600000.0
2008-06-27 03:06:00,80.572,80.579,80.566,80.566,18000000.0
2008-06-27 03:07:00,80.562,80.581,80.562,80.576,11200000.0
2008-06-27 03:08:00,80.586,80.594,80.576,80.577,17600000.0
2008-06-27 03:09:00,80.575,80.591,80.571,80.591,14400000.0
2008-06-27 03:10:00,80.58,80.601,80.58,80.601,16000000.0
2008-06-27 03:11:00,80.61,80.646,80.61,80.646,12800000.0
2008-06-27 03:12:00,80.65,80.658,80.647,80.654,12800000.0
2008-06-27 03:13:00,80.658,80.66,80.649,80.649,14400000.0
2008-06-27 03:14:00,80.629,80.629,80.61,80.618,11200000.0
2008-06-27 03:15:00,80.622,80.629,80.6,80.611,17000000.0
2008-06-27 03:16:00,80.609,80.613,80.598,80.598,11200000.0
2008-06-27 03:17:00,80.614,80.621,80.604,80.604,12800000.0
2008-06-27 03:18:00,80.619,80.637,80.619,80.628,12200000.0
2008-06-27 03:19:00,80.626,80.63,80.621,80.628,16000000.0
2008-06-27 03:20:00,80.634,80.644,80.633,80.633,9600000.0
2008-06-27 03:21:00,80.645,80.65,80.64,80.642,11200000.0
2008-06-27 03:22:00,80.646,80.657,80.646,80.657,12800000.0
2008-06-27 03:23:00,80.665,80.691,80.665,80.691,17600000.0
2008-06-27 03:24:00,80.696,80.696,80.67,80.684,27600000.0
2008-06-27 03:25:00,80.698,80.698,80.69,80.695,19200000.0
2008-06-27 03:26:00,80.677,80.683,80.677,80.677,12800000.0
2008-06-27 03:27:00,80.682,80.682,80.667,80.676,12800000.0
2008-06-27 03:28:00,80.685,80.699,80.68,80.699,11200000.0
2008-06-27 03:29:00,80.698,80.698,80.672,80.672,11200000.0
2008-06-27 03:30:00,80.687,80.694,80.677,80.692,12800000.0
2008-06-27 03:31:00,80.687,80.693,80.68,80.684,32000000.0
2008-06-27 03:32:00,80.699,80.699,80.691,80.693,17600000.0
2008-06-27 03:33:00,80.716,80.737,80.716,80.732,12800000.0
2008-06-27 03:34:00,80.718,80.723,80.713,80.713,12200000.0
2008-06-27 03:35:00,80.711,80.715,80.699,80.712,14400000.0
2008-06-27 03:36:00,80.71,80.72,80.71,80.72,11200000.0
2008-06-27 03:37:00,80.714,80.735,80.714,80.723,17600000.0
2008-06-27 03:38:00,80.75,80.78,80.75,80.78,12800000.0
2008-06-27 03:39:00,80.773,80.773,80.765,80.771,17600000.0
2008-06-27 03:40:00,80.77,80.77,80.767,80.767,12800000.0
2008-06-27 03:41:00,80.789,80.789,80.778,80.784,12800000.0
2008-06-27 03:42:00,80.779,80.809,80.779,80.796,17600000.0
2008-06-27 03:43:00,80.805,80.805,80.794,80.799,14400000.0
2008-06-27 03:44:00,80.789,80.791,80.781,80.791,29200000.0
2008-06-27 03:45:00,80.796,80.82,80.796,80.82,14400000.0
2008-06-27 03:46:00,80.823,80.823,80.803,80.81,12800000.0
2008-06-27 03:47:00,80.792,80.792,80.783,80.783,12800000.0
2008-06-27 03:48:00,80.778,80.778,80.752,80.755,16000000.0
2008-06-27 03:49:00,80.786,80.786,80.776,80.778,12800000.0
2008-06-27 03:50:00,80.78,80.793,80.778,80.793,12800000.0
2008-06-27 03:51:00,80.803,80.803,80.792,80.792,12800000.0
2008-06-27 03:52:00,80.802,80.804,80.797,80.804,12800000.0
2008-06-27 03:53:00,80.82,80.82,80.793,80.793,11200000.0
2008-06-27 03:54:00,80.799,80.799,80.781,80.788,11200000.0
2008-06-27 03:55:00,80.769,80.781,80.765,80.765,11200000.0
2008-06-27 03:56:00,80.744,80.787,80.744,80.768,12800000.0
2008-06-27 03:57:00,80.788,80.798,80.765,80.798,11200000.0
2008-06-27 03:58:00,80.804,80.81,80.801,80.809,12800000.0
2008-06-27 03:59:00,80.814,80.814,80.802,80.807,17600000.0
2008-06-27 04:00:00,80.809,80.823,80.807,80.823,14400000.0
2008-06-27 04:01:00,80.844,80.859,80.841,80.841,11200000.0
2008-06-27 04:02:00,80.837,80.837,80.81,80.828,12800000.0
2008-06-27 04:03:00,80.741,80.834,80.741,80.816,11200000.0
2008-06-27 04:04:00,80.788,80.828,80.788,80.812,12800000.0
2008-06-27 04:05:00,80.823,80.823,80.793,80.816,14400000.0
2008-06-27 04:06:00,80.807,80.814,80.798,80.812,14400000.0
2008-06-27 04:07:00,80.817,80.831,80.816,80.831,12800000.0
2008-06-27 04:08:00,80.843,80.843,80.826,80.836,12800000.0
2008-06-27 04:09:00,80.832,80.836,80.829,80.829,11200000.0
2008-06-27 04:10:00,80.824,80.824,80.811,80.817,16000000.0
2008-06-27 04:11:00,80.813,80.817,80.801,80.804,17600000.0
2008-06-27 04:12:00,80.803,80.824,80.8,80.824,12800000.0
2008-06-27 04:13:00,80.822,80.828,80.813,80.819,17600000.0
2008-06-27 04:14:00,80.865,80.865,80.831,80.831,11200000.0
2008-06-27 04:15:00,80.833,80.833,80.822,80.822,15400000.0
2008-06-27 04:16:00,80.833,80.856,80.833,80.856,13800000.0
2008-06-27 04:17:00,80.85,80.858,80.841,80.858,17600000.0
2008-06-27 04:18:00,80.866,80.866,80.859,80.859,12800000.0
2008-06-27 04:19:00,80.848,80.858,80.836,80.858,35200000.0
2008-06-27 04:20:00,80.876,80.889,80.874,80.889,12800000.0
2008-06-27 04:21:00,80.892,80.895,80.885,80.885,11200000.0
2008-06-27 04:22:00,80.902,80.905,80.899,80.901,12800000.0
2008-06-27 04:23:00,80.905,80.911,80.9,80.9,12800000.0
2008-06-27 04:24:00,80.884,80.903,80.884,80.899,15400000.0
2008-06-27 04:25:00,80.916,80.935,80.916,80.935,16400000.0
2008-06-27 04:26:00,80.928,80.949,80.928,80.93,12800000.0
2008-06-27 04:27:00,80.923,80.93,80.923,80.923,17600000.0
2008-06-27 04:28:00,80.92,80.924,80.908,80.911,12800000.0
2008-06-27 04:29:00,80.905,80.912,80.902,80.902,16000000.0
2008-06-27 04:30:00,80.897,80.897,80.862,80.862,11200000.0
2008-06-27 04:31:00,80.895,80.899,80.895,80.899,3200000.0
2008-06-27 04:32:00,80.924,80.93,80.923,80.928,17600000.0
2008-06-27 04:33:00,80.91,80.914,80.9,80.905,12800000.0
2008-06-27 04:34:00,80.928,80.944,80.928,80.93,14400000.0
2008-06-27 04:35:00,80.922,80.937,80.922,80.937,11200000.0
2008-06-27 04:36:00,80.942,80.947,80.939,80.947,11200000.0
2008-06-27 04:37:00,80.947,80.947,80.943,80.943,3200000.0
2008-06-27 04:38:00,80.924,80.924,80.906,80.906,16000000.0
2008-06-27 04:39:00,80.91,80.91,80.89,80.895,14400000.0
2008-06-27 04:40:00,80.933,80.933,80.922,80.927,12800000.0
2008-06-27 04:41:00,80.915,80.915,80.899,80.905,11200000.0
2008-06-27 04:42:00,80.929,80.934,80.912,80.912,11200000.0
2008-06-27 04:43:00,80.915,80.915,80.896,80.912,17600000.0
2008-06-27 04:44:00,80.912,80.913,80.896,80.913,11200000.0
2008-06-27 04:45:00,80.912,80.916,80.905,80.916,17600000.0
2008-06-27 04:46:00,80.914,80.925,80.914,80.924,12800000.0
2008-06-27 04:47:00,80.943,80.953,80.941,80.949,16000000.0
2008-06-27 04:48:00,80.91,80.918,80.901,80.91,11200000.0
2008-06-27 04:49:00,80.931,80.943,80.928,80.943,12800000.0
2008-06-27 04:50:00,80.935,80.948,80.935,80.938,17600000.0
2008-06-27 04:51:00,80.922,80.922,80.912,80.92,16000000.0
2008-06-27 04:52:00,80.931,80.931,80.926,80.926,12800000.0
2008-06-27 04:53:00,80.92,80.92,80.912,80.912,12800000.0
2008-06-27 04:54:00,80.909,80.913,80.904,80.91,33600000.0
2008-06-27 04:55:00,80.93,80.933,80.925,80.927,11200000.0
2008-06-27 04:56:00,80.933,80.936,80.924,80.931,16000000.0
2008-06-27 04:57:00,80.922,80.937,80.922,80.923,17600000.0
2008-06-27 04:58:00,80.921,80.93,80.92,80.93,14400000.0
2008-06-27 04:59:00,80.939,80.941,80.924,80.941,17600000.0
2008-06-27 05:00:00,80.933,80.951,80.933,80.951,17600000.0
2008-06-27 05:01:00,80.95,80.959,80.949,80.949,14400000.0
2008-06-27 05:02:00,80.949,80.957,80.946,80.946,17600000.0
2008-06-27 05:03:00,80.948,80.948,80.937,80.944,17600000.0
2008-06-27 05:04:00,80.941,80.941,80.93,80.933,12800000.0
2008-06-27 05:05:00,80.942,80.942,80.927,80.938,12800000.0
2008-06-27 05:06:00,80.947,80.95,80.947,80.95,3200000.0
2008-06-27 05:07:00,80.961,80.976,80.961,80.965,11200000.0
2008-06-27 05:08:00,80.969,80.972,80.964,80.964,11200000.0
2008-06-27 05:09:00,80.953,80.955,80.941,80.952,11600000.0
2008-06-27 05:10:00,80.94,80.94,80.929,80.931,12800000.0
2008-06-27 05:11:00,80.939,80.939,80.931,80.931,11200000.0
2008-06-27 05:12:00,80.907,80.935,80.907,80.918,17600000.0
2008-06-27 05:13:00,80.955,80.958,80.947,80.958,11200000.0
2008-06-27 05:14:00,80.922,80.941,80.922,80.925,16000000.0
2008-06-27 05:15:00,80.941,80.947,80.939,80.947,12800000.0
2008-06-27 05:16:00,80.949,80.956,80.941,80.941,16000000.0
2008-06-27 05:17:00,80.95,80.954,80.944,80.954,8000000.0
2008-06-27 05:18:00,80.96,80.967,80.955,80.967,11200000.0
2008-06-27 05:19:00,80.964,80.967,80.957,80.961,17600000.0
2008-06-27 05:20:00,80.956,80.962,80.956,80.959,12800000.0
2008-06-27 05:21:00,80.967,80.97,80.957,80.966,17600000.0
2008-06-27 05:22:00,80.941,80.941,80.926,80.926,25600000.0
2008-06-27 05:23:00,80.91,80.911,80.906,80.911,42600000.0
2008-06-27 05:24:00,80.886,80.922,80.886,80.921,12800000.0
2008-06-27 05:25:00,80.908,80.923,80.901,80.901,13200000.0
2008-06-27 05:26:00,80.878,80.916,80.878,80.899,11200000.0
2008-06-27 05:27:00,80.902,80.924,80.896,80.924,13200000.0
2008-06-27 05:28:00,80.916,80.921,80.916,80.916,11200000.0
2008-06-27 05:29:00,80.923,80.929,80.921,80.921,17600000.0
2008-06-27 05:30:00,80.929,80.972,80.926,80.972,16000000.0
2008-06-27 05:31:00,80.954,80.965,80.954,80.96,11200000.0
2008-06-27 05:32:00,80.957,80.957,80.945,80.945,12800000.0
2008-06-27 05:33:00,80.95,80.968,80.95,80.968,11200000.0
2008-06-27 05:34:00,80.973,80.985,80.973,80.985,16400000.0
2008-06-27 05:35:00,80.977,80.977,80.964,80.964,11600000.0
2008-06-27 05:36:00,80.962,80.969,80.962,80.963,12800000.0
2008-06-27 05:37:00,80.951,80.954,80.947,80.947,12800000.0
2008-06-27 05:38:00,80.943,80.947,80.943,80.947,3200000.0
2008-06-27 05:39:00,80.951,80.951,80.932,80.936,12800000.0
2008-06-27 05:40:00,80.919,80.952,80.919,80.936,12800000.0
2008-06-27 05:41:00,80.946,80.946,80.938,80.938,11200000.0
2008-06-27 05:42:00,80.94,80.956,80.94,80.956,11200000.0
2008-06-27 05:43:00,80.957,80.957,80.946,80.948,17600000.0
2008-06-27 05:44:00,80.952,80.959,80.942,80.959,14400000.0
2008-06-27 05:45:00,80.972,80.972,80.95,80.959,12800000.0
2008-06-27 05:46:00,80.963,80.963,80.949,80.95,12800000.0
2008-06-27 05:47:00,80.96,80.968,80.948,80.968,12800000.0
2008-06-27 05:48:00,80.963,80.971,80.962,80.967,11200000.0
2008-06-27 05:49:00,80.998,81.035,80.998,81.035,12200000.0
2008-06-27 05:50:00,81.022,81.022,80.987,80.987,12800000.0
2008-06-27 05:51:00,81.006,81.051,81.001,81.051,16000000.0
2008-06-27 05:52:00,81.07,81.083,81.07,81.075,16400000.0
2008-06-27 05:53:00,81.069,81.069,81.046,81.047,12800000.0
2008-06-27 05:54:00,81.046,81.062,81.046,81.06,11200000.0
2008-06-27 05:55:00,81.058,81.058,81.045,81.046,16000000.0
2008-06-27 05:56:00,81.036,81.036,81.03,81.03,17600000.0
2008-06-27 05:57:00,81.041,81.046,81.04,81.046,11200000.0
2008-06-27 05:58:00,81.081,81.12,81.081,81.114,11200000.0
2008-06-27 05:59:00,81.106,81.118,81.097,81.118,17600000.0
2008-06-27 06:00:00,81.117,81.131,81.117,81.128,12800000.0
2008-06-27 06:01:00,81.124,81.124,81.099,81.099,8000000.0
2008-06-27 06:02:00,81.103,81.111,81.103,81.108,17600000.0
2008-06-27 06:03:00,81.109,81.117,81.091,81.107,12200000.0
2008-06-27 06:04:00,81.116,81.148,81.116,81.148,12800000.0
2008-06-27 06:05:00,81.151,81.151,81.13,81.135,10600000.0
2008-06-27 06:06:00,81.121,81.133,81.121,81.133,10600000.0
2008-06-27 06:07:00,81.13,81.131,81.126,81.126,11200000.0
2008-06-27 06:08:00,81.121,81.138,81.121,81.138,17600000.0
2008-06-27 06:09:00,81.122,81.139,81.1,81.139,12800000.0
2008-06-27 06:10:00,81.131,81.14,81.131,81.132,11200000.0
2008-06-27 06:11:00,81.139,81.161,81.139,81.161,35200000.0
2008-06-27 06:12:00,81.185,81.215,81.185,81.215,11200000.0
2008-06-27 06:13:00,81.222,81.222,81.198,81.198,14400000.0
2008-06-27 06:14:00,81.196,81.197,81.19,81.195,17600000.0
2008-06-27 06:15:00,81.195,81.204,81.183,81.183,17600000.0
2008-06-27 06:16:00,81.194,81.215,81.188,81.215,14400000.0
2008-06-27 06:17:00,81.198,81.201,81.178,81.201,14400000.0
2008-06-27 06:18:00,81.179,81.193,81.1,81.185,11200000.0
2008-06-27 06:19:00,81.194,81.194,81.178,81.178,9600000.0
2008-06-27 06:20:00,81.187,81.187,81.174,81.174,12800000.0
2008-06-27 06:21:00,81.181,81.195,81.181,81.195,14400000.0
2008-06-27 06:22:00,81.224,81.27,81.224,81.27,16000000.0
2008-06-27 06:23:00,81.257,81.26,81.251,81.255,11200000.0
2008-06-27 06:24:00,81.287,81.334,81.287,81.322,14400000.0
2008-06-27 06:25:00,81.322,81.331,81.314,81.314,17600000.0
2008-06-27 06:26:00,81.301,81.304,81.286,81.294,11200000.0
2008-06-27 06:27:00,81.285,81.29,81.28,81.283,14400000.0
2008-06-27 06:28:00,81.308,81.392,81.308,81.392,16000000.0
2008-06-27 06:29:00,81.431,81.441,81.422,81.431,12800000.0
2008-06-27 06:30:00,81.44,81.451,81.44,81.451,27200000.0
2008-06-27 06:31:00,81.454,81.461,81.443,81.455,10600000.0
2008-06-27 06:32:00,81.448,81.448,81.409,81.409,22400000.0
2008-06-27 06:33:00,81.39,81.39,81.38,81.382,24000000.0
2008-06-27 06:34:00,81.388,81.413,81.388,81.413,17600000.0
2008-06-27 06:35:00,81.389,81.402,81.378,81.378,11200000.0
2008-06-27 06:36:00,81.375,81.378,81.363,81.378,12800000.0
2008-06-27 06:37:00,81.386,81.386,81.376,81.384,12200000.0
2008-06-27 06:38:00,81.392,81.4,81.39,81.395,13200000.0
2008-06-27 06:39:00,81.395,81.41,81.384,81.384,14400000.0
2008-06-27 06:40:00,81.39,81.394,81.372,81.372,11200000.0
2008-06-27 06:41:00,81.393,81.398,81.385,81.394,16000000.0
2008-06-27 06:42:00,81.396,81.419,81.396,81.419,13800000.0
2008-06-27 06:43:00,81.423,81.434,81.423,81.427,19200000.0
2008-06-27 06:44:00,81.436,81.436,81.418,81.422,11200000.0
2008-06-27 06:45:00,81.424,81.425,81.413,81.425,12800000.0
2008-06-27 06:46:00,81.422,81.439,81.422,81.431,16000000.0
2008-06-27 06:47:00,81.445,81.445,81.42,81.42,12800000.0
2008-06-27 06:48:00,81.432,81.432,81.401,81.411,12800000.0
2008-06-27 06:49:00,81.411,81.421,81.41,81.41,12800000.0
2008-06-27 06:50:00,81.399,81.407,81.399,81.404,9600000.0
2008-06-27 06:51:00,81.416,81.416,81.393,81.396,16000000.0
2008-06-27 06:52:00,81.376,81.376,81.362,81.371,14400000.0
2008-06-27 06:53:00,81.366,81.366,81.35,81.35,12800000.0
2008-06-27 06:54:00,81.333,81.357,81.333,81.356,12800000.0
2008-06-27 06:55:00,81.361,81.361,81.345,81.345,16000000.0
2008-06-27 06:56:00,81.323,81.335,81.314,81.329,13200000.0
2008-06-27 06:57:00,81.354,81.356,81.349,81.349,16000000.0
2008-06-27 06:58:00,81.343,81.355,81.335,81.337,11200000.0
2008-06-27 06:59:00,81.347,81.384,81.347,81.384,17600000.0
2008-06-27 07:00:00,81.409,81.409,81.405,81.406,11200000.0
2008-06-27 07:01:00,81.398,81.411,81.395,81.402,16400000.0
2008-06-27 07:02:00,81.359,81.392,81.359,81.392,12800000.0
2008-06-27 07:03:00,81.402,81.407,81.402,81.405,12800000.0
2008-06-27 07:04:00,81.415,81.423,81.408,81.417,11200000.0
2008-06-27 07:05:00,81.436,81.448,81.421,81.421,12800000.0
2008-06-27 07:06:00,81.436,81.442,81.436,81.442,16000000.0
2008-06-27 07:07:00,81.43,81.435,81.419,81.419,12800000.0
2008-06-27 07:08:00,81.426,81.43,81.422,81.422,28800000.0
2008-06-27 07:09:00,81.421,81.421,81.396,81.396,16000000.0
2008-06-27 07:10:00,81.401,81.427,81.401,81.427,11200000.0
2008-06-27 07:11:00,81.411,81.412,81.406,81.406,17600000.0
2008-06-27 07:12:00,81.386,81.4,81.386,81.389,8000000.0
2008-06-27 07:13:00,81.383,81.387,81.378,81.378,14400000.0
2008-06-27 07:14:00,81.379,81.383,81.376,81.378,12800000.0
2008-06-27 07:15:00,81.376,81.384,81.376,81.384,11200000.0
2008-06-27 07:16:00,81.382,81.392,81.378,81.392,13800000.0
2008-06-27 07:17:00,81.393,81.398,81.391,81.393,11200000.0
2008-06-27 07:18:00,81.39,81.394,81.383,81.383,14400000.0
2008-06-27 07:19:00,81.417,81.427,81.415,81.419,11200000.0
2008-06-27 07:20:00,81.432,81.439,81.418,81.439,14400000.0
2008-06-27 07:21:00,81.449,81.449,81.437,81.439,12200000.0
2008-06-27 07:22:00,81.442,81.442,81.428,81.428,8000000.0
2008-06-27 07:23:00,81.426,81.434,81.421,81.428,16000000.0
2008-06-27 07:24:00,81.409,81.411,81.405,81.405,11200000.0
2008-06-27 07:25:00,81.395,81.401,81.394,81.397,11600000.0
2008-06-27 07:26:00,81.411,81.411,81.398,81.41,12800000.0
2008-06-27 07:27:00,81.422,81.459,81.422,81.459,12800000.0
2008-06-27 07:28:00,81.463,81.469,81.451,81.451,8000000.0
2008-06-27 07:29:00,81.439,81.444,81.424,81.444,27200000.0
2008-06-27 07:30:00,81.457,81.458,81.436,81.436,12800000.0
2008-06-27 07:31:00,81.427,81.438,81.422,81.438,11200000.0
2008-06-27 07:32:00,81.418,81.435,81.418,81.432,12800000.0
2008-06-27 07:33:00,81.426,81.439,81.424,81.428,16000000.0
2008-06-27 07:34:00,81.426,81.426,81.416,81.416,11200000.0
2008-06-27 07:35:00,81.403,81.413,81.392,81.392,16000000.0
2008-06-27 07:36:00,81.406,81.412,81.394,81.394,12800000.0
2008-06-27 07:37:00,81.42,81.42,81.403,81.403,14400000.0
2008-06-27 07:38:00,81.4,81.4,81.385,81.391,16000000.0
2008-06-27 07:39:00,81.4,81.4,81.39,81.39,19200000.0
2008-06-27 07:40:00,81.357,81.371,81.357,81.369,11200000.0
2008-06-27 07:41:00,81.398,81.425,81.398,81.42,32000000.0
2008-06-27 07:42:00,81.424,81.424,81.373,81.373,33000000.0
2008-06-27 07:43:00,81.371,81.38,81.37,81.372,28200000.0
2008-06-27 07:44:00,81.369,81.373,81.337,81.337,17600000.0
2008-06-27 07:45:00,81.341,81.359,81.297,81.355,14400000.0
2008-06-27 07:46:00,81.346,81.358,81.346,81.355,27600000.0
2008-06-27 07:47:00,81.36,81.369,81.36,81.369,11200000.0
2008-06-27 07:48:00,81.365,81.386,81.365,81.386,11200000.0
2008-06-27 07:49:00,81.387,81.391,81.384,81.388,16000000.0
2008-06-27 07:50:00,81.391,81.409,81.391,81.409,11200000.0
2008-06-27 07:51:00,81.415,81.415,81.388,81.413,38400000.0
2008-06-27 07:52:00,81.411,81.416,81.398,81.398,9600000.0
2008-06-27 07:53:00,81.381,81.393,81.377,81.388,11200000.0
2008-06-27 07:54:00,81.394,81.394,81.38,81.385,12800000.0
2008-06-27 07:55:00,81.381,81.389,81.379,81.382,30400000.0
2008-06-27 07:56:00,81.415,81.429,81.415,81.429,16000000.0
2008-06-27 07:57:00,81.432,81.434,81.424,81.425,17600000.0
2008-06-27 07:58:00,81.424,81.426,81.422,81.425,10600000.0
2008-06-27 07:59:00,81.419,81.435,81.416,81.433,17600000.0
2008-06-27 08:00:00,81.44,81.44,81.43,81.433,12800000.0
2008-06-27 08:01:00,81.424,81.426,81.386,81.386,10600000.0
2008-06-27 08:02:00,81.389,81.389,81.365,81.369,12800000.0
2008-06-27 08:03:00,81.355,81.362,81.334,81.334,16000000.0
2008-06-27 08:04:00,81.328,81.328,81.308,81.312,11200000.0
2008-06-27 08:05:00,81.314,81.318,81.302,81.302,12800000.0
2008-06-27 08:06:00,81.286,81.286,81.211,81.211,12800000.0
2008-06-27 08:07:00,81.158,81.158,81.127,81.129,16000000.0
2008-06-27 08:08:00,81.167,81.171,81.163,81.163,12800000.0
2008-06-27 08:09:00,81.173,81.179,81.166,81.179,12800000.0
2008-06-27 08:10:00,81.186,81.186,81.167,81.167,30400000.0
2008-06-27 08:11:00,81.157,81.173,81.157,81.173,12800000.0
2008-06-27 08:12:00,81.18,81.203,81.18,81.195,17600000.0
2008-06-27 08:13:00,81.185,81.185,81.156,81.156,14400000.0
2008-06-27 08:14:00,81.157,81.157,81.127,81.144,16800000.0
2008-06-27 08:15:00,81.121,81.128,81.113,81.121,11200000.0
2008-06-27 08:16:00,81.106,81.106,81.081,81.081,19200000.0
2008-06-27 08:17:00,81.067,81.071,81.065,81.065,11200000.0
2008-06-27 08:18:00,81.061,81.099,81.061,81.099,10600000.0
2008-06-27 08:19:00,81.088,81.109,81.082,81.103,11200000.0
2008-06-27 08:20:00,81.111,81.125,81.109,81.109,12800000.0
2008-06-27 08:21:00,81.116,81.116,81.094,81.094,11200000.0
2008-06-27 08:22:00,81.107,81.107,81.061,81.061,11200000.0
2008-06-27 08:23:00,81.054,81.054,81.021,81.021,16000000.0
2008-06-27 08:24:00,80.994,80.994,80.974,80.992,17600000.0
2008-06-27 08:25:00,81.008,81.024,81.008,81.024,12800000.0
2008-06-27 08:26:00,81.025,81.039,81.025,81.036,11200000.0
2008-06-27 08:27:00,81.032,81.054,81.032,81.054,11200000.0
2008-06-27 08:28:00,81.05,81.05,81.009,81.009,12800000.0
2008-06-27 08:29:00,80.982,80.982,80.946,80.946,10600000.0
2008-06-27 08:30:00,80.933,80.935,80.924,80.928,12800000.0
2008-06-27 08:31:00,80.919,80.919,80.879,80.885,12800000.0
2008-06-27 08:32:00,80.866,80.888,80.866,80.888,14400000.0
2008-06-27 08:33:00,80.905,80.905,80.891,80.901,41600000.0
2008-06-27 08:34:00,80.901,80.911,80.895,80.904,11200000.0
2008-06-27 08:35:00,80.899,80.909,80.896,80.909,49200000.0
2008-06-27 08:36:00,80.912,80.917,80.901,80.913,16000000.0
2008-06-27 08:37:00,80.915,80.915,80.894,80.915,14400000.0
2008-06-27 08:38:00,80.929,80.935,80.923,80.926,17600000.0
2008-06-27 08:39:00,80.929,80.929,80.914,80.924,14400000.0
2008-06-27 08:40:00,80.955,80.963,80.952,80.963,11200000.0
2008-06-27 08:41:00,80.952,80.954,80.949,80.949,32000000.0
2008-06-27 08:42:00,80.942,80.942,80.932,80.942,14400000.0
2008-06-27 08:43:00,80.926,80.926,80.899,80.914,12800000.0
2008-06-27 08:44:00,80.891,80.891,80.868,80.872,16000000.0
2008-06-27 08:45:00,80.872,80.904,80.867,80.904,12800000.0
2008-06-27 08:46:00,80.906,80.912,80.902,80.905,12800000.0
2008-06-27 08:47:00,80.922,80.922,80.902,80.902,23400000.0
2008-06-27 08:48:00,80.901,80.902,80.891,80.899,30400000.0
2008-06-27 08:49:00,80.878,80.878,80.87,80.877,8000000.0
2008-06-27 08:50:00,80.881,80.893,80.881,80.886,12800000.0
2008-06-27 08:51:00,80.895,80.901,80.895,80.898,22400000.0
2008-06-27 08:52:00,80.905,80.906,80.895,80.897,34600000.0
2008-06-27 08:53:00,80.904,80.94,80.904,80.94,56000000.0
2008-06-27 08:54:00,80.94,80.94,80.929,80.933,22400000.0
2008-06-27 08:55:00,80.925,80.925,80.893,80.893,17000000.0
2008-06-27 08:56:00,80.882,80.888,80.876,80.888,14400000.0
2008-06-27 08:57:00,80.909,80.919,80.909,80.918,42600000.0
2008-06-27 08:58:00,80.931,80.967,80.931,80.957,18600000.0
2008-06-27 08:59:00,80.968,81.006,80.968,81.002,14400000.0
2008-06-27 09:00:00,81.001,81.001,80.992,80.993,32000000.0
2008-06-27 09:01:00,80.965,80.965,80.949,80.965,32000000.0
2008-06-27 09:02:00,80.976,80.976,80.967,80.967,19200000.0
2008-06-27 09:03:00,80.954,80.955,80.944,80.955,16000000.0
2008-06-27 09:04:00,80.956,80.972,80.953,80.959,22400000.0
2008-06-27 09:05:00,80.964,80.969,80.963,80.969,19200000.0
2008-06-27 09:06:00,80.96,80.96,80.947,80.954,30400000.0
2008-06-27 09:07:00,80.949,80.953,80.947,80.95,20000000.0
2008-06-27 09:08:00,80.958,80.958,80.921,80.921,12800000.0
2008-06-27 09:09:00,80.916,80.924,80.915,80.924,46800000.0
2008-06-27 09:10:00,80.932,80.944,80.932,80.944,24000000.0
2008-06-27 09:11:00,80.952,80.961,80.952,80.958,28800000.0
2008-06-27 09:12:00,80.964,80.976,80.964,80.969,14400000.0
2008-06-27 09:13:00,80.983,80.983,80.973,80.983,12800000.0
2008-06-27 09:14:00,80.974,80.992,80.967,80.992,12200000.0
2008-06-27 09:15:00,81.015,81.055,81.015,81.049,30400000.0
2008-06-27 09:16:00,81.049,81.049,81.02,81.02,49600000.0
2008-06-27 09:17:00,81.028,81.029,81.018,81.022,77800000.0
2008-06-27 09:18:00,81.018,81.018,81.007,81.017,72000000.0
2008-06-27 09:19:00,81.014,81.027,81.013,81.026,65600000.0
2008-06-27 09:20:00,81.027,81.033,81.02,81.02,76800000.0
2008-06-27 09:21:00,81.007,81.009,81.001,81.005,49600000.0
2008-06-27 09:22:00,81.0,81.0,80.973,80.973,36200000.0
2008-06-27 09:23:00,80.977,80.984,80.968,80.971,68800000.0
2008-06-27 09:24:00,80.964,80.978,80.957,80.978,42600000.0
2008-06-27 09:25:00,80.969,80.969,80.955,80.958,19200000.0
2008-06-27 09:26:00,80.956,80.956,80.932,80.937,32000000.0
2008-06-27 09:27:00,80.949,80.949,80.934,80.934,70400000.0
2008-06-27 09:28:00,80.931,80.938,80.929,80.93,11200000.0
2008-06-27 09:29:00,80.942,80.956,80.938,80.956,35600000.0
2008-06-27 09:30:00,80.966,80.97,80.958,80.965,25600000.0
2008-06-27 09:31:00,80.95,80.95,80.904,80.904,12800000.0
2008-06-27 09:32:00,80.863,80.868,80.856,80.857,33600000.0
2008-06-27 09:33:00,80.841,80.845,80.831,80.845,30400000.0
2008-06-27 09:34:00,80.835,80.835,80.81,80.816,34000000.0
2008-06-27 09:35:00,80.783,80.828,80.779,80.828,52400000.0
2008-06-27 09:36:00,80.83,80.832,80.82,80.827,46400000.0
2008-06-27 09:37:00,80.823,80.834,80.821,80.834,33600000.0
2008-06-27 09:38:00,80.831,80.856,80.829,80.856,12800000.0
2008-06-27 09:39:00,80.882,80.889,80.878,80.878,42600000.0
2008-06-27 09:40:00,80.872,80.872,80.847,80.847,46400000.0
2008-06-27 09:41:00,80.828,80.828,80.792,80.792,30400000.0
2008-06-27 09:42:00,80.78,80.781,80.763,80.781,43200000.0
2008-06-27 09:43:00,80.805,80.808,80.795,80.808,55400000.0
2008-06-27 09:44:00,80.805,80.806,80.798,80.801,30800000.0
2008-06-27 09:45:00,80.796,80.796,80.745,80.76,19200000.0
2008-06-27 09:46:00,80.781,80.788,80.763,80.763,26600000.0
2008-06-27 09:47:00,80.758,80.768,80.758,80.762,12800000.0
2008-06-27 09:48:00,80.752,80.753,80.739,80.746,12800000.0
2008-06-27 09:49:00,80.719,80.719,80.703,80.712,16000000.0
2008-06-27 09:50:00,80.709,80.72,80.692,80.72,33600000.0
2008-06-27 09:51:00,80.734,80.762,80.734,80.762,85200000.0
2008-06-27 09:52:00,80.759,80.76,80.743,80.749,11200000.0
2008-06-27 09:53:00,80.748,80.748,80.735,80.742,30400000.0
2008-06-27 09:54:00,80.756,80.761,80.752,80.755,12800000.0
2008-06-27 09:55:00,80.736,80.736,80.69,80.693,33600000.0
2008-06-27 09:56:00,80.687,80.687,80.661,80.661,36800000.0
2008-06-27 09:57:00,80.628,80.634,80.623,80.632,23400000.0
2008-06-27 09:58:00,80.642,80.652,80.637,80.637,32000000.0
2008-06-27 09:59:00,80.618,80.618,80.592,80.592,51200000.0
2008-06-27 10:00:00,80.6,80.623,80.6,80.623,62400000.0
2008-06-27 10:01:00,80.614,80.619,80.607,80.615,17600000.0
2008-06-27 10:02:00,80.605,80.605,80.571,80.571,36800000.0
2008-06-27 10:03:00,80.563,80.566,80.557,80.563,44800000.0
2008-06-27 10:04:00,80.562,80.566,80.545,80.566,40000000.0
2008-06-27 10:05:00,80.592,80.608,80.592,80.605,38400000.0
2008-06-27 10:06:00,80.621,80.664,80.621,80.664,33000000.0
2008-06-27 10:07:00,80.693,80.706,80.693,80.704,42000000.0
2008-06-27 10:08:00,80.692,80.692,80.648,80.648,49600000.0
2008-06-27 10:09:00,80.651,80.668,80.651,80.666,12800000.0
2008-06-27 10:10:00,80.656,80.661,80.644,80.654,46400000.0
2008-06-27 10:11:00,80.638,80.647,80.634,80.634,57000000.0
2008-06-27 10:12:00,80.618,80.62,80.612,80.613,57000000.0
2008-06-27 10:13:00,80.589,80.589,80.545,80.545,41600000.0
2008-06-27 10:14:00,80.51,80.533,80.505,80.505,29800000.0
2008-06-27 10:15:00,80.51,80.55,80.51,80.537,30400000.0
2008-06-27 10:16:00,80.544,80.56,80.544,80.56,17600000.0
2008-06-27 10:17:00,80.554,80.585,80.554,80.559,12800000.0
2008-06-27 10:18:00,80.552,80.57,80.552,80.564,12800000.0
2008-06-27 10:19:00,80.542,80.566,80.542,80.556,75200000.0
2008-06-27 10:20:00,80.569,80.57,80.548,80.549,16000000.0
2008-06-27 10:21:00,80.536,80.536,80.518,80.518,34600000.0
2008-06-27 10:22:00,80.505,80.533,80.505,80.533,16000000.0
2008-06-27 10:23:00,80.54,80.564,80.54,80.564,34000000.0
2008-06-27 10:24:00,80.56,80.616,80.56,80.616,42600000.0
2008-06-27 10:25:00,80.596,80.597,80.565,80.565,64000000.0
2008-06-27 10:26:00,80.557,80.557,80.535,80.549,36800000.0
2008-06-27 10:27:00,80.552,80.576,80.552,80.576,52200000.0
2008-06-27 10:28:00,80.588,80.592,80.577,80.589,88000000.0
2008-06-27 10:29:00,80.592,80.601,80.586,80.59,17600000.0
2008-06-27 10:30:00,80.62,80.62,80.591,80.591,27200000.0
2008-06-27 10:31:00,80.585,80.585,80.567,80.567,32000000.0
2008-06-27 10:32:00,80.563,80.577,80.563,80.575,46400000.0
2008-06-27 10:33:00,80.563,80.596,80.563,80.589,35600000.0
2008-06-27 10:34:00,80.6,80.631,80.6,80.631,17600000.0
2008-06-27 10:35:00,80.621,80.636,80.611,80.611,12800000.0
2008-06-27 10:36:00,80.592,80.598,80.591,80.592,11200000.0
2008-06-27 10:37:00,80.579,80.579,80.542,80.542,19200000.0
2008-06-27 10:38:00,80.532,80.542,80.528,80.54,28800000.0
2008-06-27 10:39:00,80.544,80.593,80.544,80.593,16000000.0
2008-06-27 10:40:00,80.606,80.606,80.585,80.597,23400000.0
2008-06-27 10:41:00,80.58,80.58,80.544,80.544,57600000.0
2008-06-27 10:42:00,80.536,80.563,80.536,80.558,38400000.0
2008-06-27 10:43:00,80.575,80.607,80.575,80.607,17600000.0
2008-06-27 10:44:00,80.641,80.697,80.641,80.697,19200000.0
2008-06-27 10:45:00,80.708,80.719,80.708,80.712,22400000.0
2008-06-27 10:46:00,80.676,80.687,80.669,80.669,28800000.0
2008-06-27 10:47:00,80.642,80.642,80.627,80.628,25000000.0
2008-06-27 10:48:00,80.634,80.639,80.623,80.628,38400000.0
2008-06-27 10:49:00,80.615,80.615,80.571,80.571,25600000.0
2008-06-27 10:50:00,80.56,80.586,80.56,80.569,59200000.0
2008-06-27 10:51:00,80.58,80.594,80.572,80.594,69200000.0
2008-06-27 10:52:00,80.607,80.608,80.595,80.601,35200000.0
2008-06-27 10:53:00,80.604,80.62,80.604,80.62,59600000.0
2008-06-27 10:54:00,80.611,80.622,80.611,80.618,53800000.0
2008-06-27 10:55:00,80.625,80.634,80.622,80.634,41000000.0
2008-06-27 10:56:00,80.646,80.664,80.646,80.661,45200000.0
2008-06-27 10:57:00,80.659,80.686,80.659,80.678,33600000.0
2008-06-27 10:58:00,80.689,80.689,80.66,80.66,39400000.0
2008-06-27 10:59:00,80.66,80.66,80.641,80.66,49600000.0
2008-06-27 11:00:00,80.642,80.648,80.63,80.63,51200000.0
2008-06-27 11:01:00,80.634,80.634,80.615,80.627,12800000.0
2008-06-27 11:02:00,80.636,80.64,80.629,80.629,19200000.0
2008-06-27 11:03:00,80.613,80.634,80.607,80.607,36800000.0
2008-06-27 11:04:00,80.587,80.596,80.587,80.596,27200000.0
2008-06-27 11:05:00,80.595,80.595,80.58,80.58,11200000.0
2008-06-27 11:06:00,80.559,80.572,80.559,80.572,30400000.0
2008-06-27 11:07:00,80.584,80.594,80.584,80.59,45800000.0
2008-06-27 11:08:00,80.592,80.592,80.572,80.572,30800000.0
2008-06-27 11:09:00,80.573,80.585,80.57,80.583,74000000.0
2008-06-27 11:10:00,80.591,80.607,80.591,80.607,35600000.0
2008-06-27 11:11:00,80.614,80.628,80.608,80.623,52200000.0
2008-06-27 11:12:00,80.65,80.665,80.635,80.652,70400000.0
2008-06-27 11:13:00,80.667,80.678,80.667,80.678,12800000.0
2008-06-27 11:14:00,80.692,80.693,80.672,80.676,57600000.0
2008-06-27 11:15:00,80.699,80.715,80.699,80.713,11600000.0
2008-06-27 11:16:00,80.713,80.718,80.707,80.711,17600000.0
2008-06-27 11:17:00,80.707,80.707,80.688,80.688,54400000.0
2008-06-27 11:18:00,80.686,80.695,80.671,80.695,73600000.0
2008-06-27 11:19:00,80.675,80.681,80.667,80.667,56000000.0
2008-06-27 11:20:00,80.668,80.679,80.668,80.67,35200000.0
2008-06-27 11:21:00,80.669,80.678,80.669,80.669,40000000.0
2008-06-27 11:22:00,80.657,80.673,80.657,80.667,41000000.0
2008-06-27 11:23:00,80.653,80.654,80.625,80.654,51200000.0
2008-06-27 11:24:00,80.634,80.645,80.632,80.635,52800000.0
2008-06-27 11:25:00,80.629,80.629,80.606,80.606,34600000.0
2008-06-27 11:26:00,80.6,80.6,80.567,80.567,27200000.0
2008-06-27 11:27:00,80.578,80.612,80.578,80.612,12800000.0
2008-06-27 11:28:00,80.631,80.649,80.631,80.649,41000000.0
2008-06-27 11:29:00,80.652,80.665,80.652,80.665,43600000.0
2008-06-27 11:30:00,80.648,80.648,80.627,80.631,11200000.0
2008-06-27 11:31:00,80.627,80.634,80.627,80.629,27200000.0
2008-06-27 11:32:00,80.646,80.649,80.638,80.64,34600000.0
2008-06-27 11:33:00,80.64,80.64,80.624,80.624,17600000.0
2008-06-27 11:34:00,80.637,80.652,80.637,80.652,33600000.0
2008-06-27 11:35:00,80.652,80.659,80.643,80.659,17600000.0
2008-06-27 11:36:00,80.676,80.701,80.675,80.701,43200000.0
2008-06-27 11:37:00,80.709,80.709,80.68,80.687,41600000.0
2008-06-27 11:38:00,80.672,80.673,80.66,80.66,27200000.0
2008-06-27 11:39:00,80.664,80.673,80.664,80.673,11200000.0
2008-06-27 11:40:00,80.676,80.676,80.668,80.669,22400000.0
2008-06-27 11:41:00,80.659,80.659,80.64,80.647,38400000.0
2008-06-27 11:42:00,80.67,80.673,80.666,80.668,38400000.0
2008-06-27 11:43:00,80.666,80.666,80.651,80.66,17600000.0
2008-06-27 11:44:00,80.67,80.682,80.663,80.682,59600000.0
2008-06-27 11:45:00,80.694,80.697,80.69,80.696,49400000.0
2008-06-27 11:46:00,80.694,80.695,80.684,80.689,11200000.0
2008-06-27 11:47:00,80.689,80.702,80.689,80.702,56000000.0
2008-06-27 11:48:00,80.707,80.707,80.697,80.697,14400000.0
2008-06-27 11:49:00,80.7,80.716,80.7,80.716,41600000.0
2008-06-27 11:50:00,80.72,80.726,80.714,80.715,44200000.0
2008-06-27 11:51:00,80.704,80.715,80.701,80.705,44800000.0
2008-06-27 11:52:00,80.704,80.704,80.673,80.673,32000000.0
2008-06-27 11:53:00,80.669,80.685,80.669,80.685,35600000.0
2008-06-27 11:54:00,80.695,80.698,80.681,80.682,48000000.0
2008-06-27 11:55:00,80.695,80.699,80.691,80.696,44800000.0
2008-06-27 11:56:00,80.695,80.696,80.687,80.688,64000000.0
2008-06-27 11:57:00,80.675,80.678,80.665,80.678,22800000.0
2008-06-27 11:58:00,80.68,80.691,80.68,80.691,41600000.0
2008-06-27 11:59:00,80.704,80.723,80.704,80.722,51200000.0
2008-06-27 12:00:00,80.715,80.715,80.706,80.709,36200000.0
2008-06-27 12:01:00,80.71,80.732,80.71,80.724,19200000.0
2008-06-27 12:02:00,80.719,80.723,80.711,80.712,12800000.0
2008-06-27 12:03:00,80.727,80.73,80.719,80.722,50600000.0
2008-06-27 12:04:00,80.729,80.729,80.714,80.714,24000000.0
2008-06-27 12:05:00,80.702,80.713,80.702,80.712,28800000.0
2008-06-27 12:06:00,80.73,80.745,80.73,80.743,24000000.0
2008-06-27 12:07:00,80.729,80.742,80.729,80.742,21200000.0
2008-06-27 12:08:00,80.733,80.733,80.717,80.717,43200000.0
2008-06-27 12:09:00,80.718,80.722,80.712,80.721,25600000.0
2008-06-27 12:10:00,80.721,80.727,80.713,80.724,11200000.0
2008-06-27 12:11:00,80.742,80.747,80.725,80.725,26600000.0
2008-06-27 12:12:00,80.719,80.726,80.719,80.726,30400000.0
2008-06-27 12:13:00,80.728,80.732,80.727,80.727,14400000.0
2008-06-27 12:14:00,80.73,80.747,80.72,80.747,16000000.0
2008-06-27 12:15:00,80.75,80.775,80.75,80.775,27200000.0
2008-06-27 12:16:00,80.752,80.752,80.733,80.739,27200000.0
2008-06-27 12:17:00,80.743,80.749,80.737,80.738,42600000.0
2008-06-27 12:18:00,80.729,80.734,80.723,80.729,25600000.0
2008-06-27 12:19:00,80.728,80.732,80.716,80.726,35200000.0
2008-06-27 12:20:00,80.724,80.724,80.711,80.721,36800000.0
2008-06-27 12:21:00,80.724,80.724,80.715,80.716,59200000.0
2008-06-27 12:22:00,80.707,80.715,80.707,80.714,30400000.0
2008-06-27 12:23:00,80.709,80.716,80.707,80.708,32000000.0
2008-06-27 12:24:00,80.685,80.685,80.673,80.684,33000000.0
2008-06-27 12:25:00,80.683,80.693,80.683,80.687,22400000.0
2008-06-27 12:26:00,80.683,80.692,80.683,80.692,29800000.0
2008-06-27 12:27:00,80.691,80.691,80.68,80.68,30400000.0
2008-06-27 12:28:00,80.69,80.696,80.689,80.689,60800000.0
2008-06-27 12:29:00,80.592,80.719,80.576,80.59,115600000.0
2008-06-27 12:30:00,80.68,80.693,80.589,80.693,46400000.0
2008-06-27 12:31:00,80.707,80.707,80.693,80.702,70800000.0
2008-06-27 12:32:00,80.708,80.708,80.699,80.701,28800000.0
2008-06-27 12:33:00,80.696,80.702,80.696,80.702,40000000.0
2008-06-27 12:34:00,80.695,80.709,80.695,80.702,27200000.0
2008-06-27 12:35:00,80.722,80.722,80.706,80.712,25600000.0
2008-06-27 12:36:00,80.711,80.713,80.705,80.711,47400000.0
2008-06-27 12:37:00,80.726,80.751,80.726,80.744,14400000.0
2008-06-27 12:38:00,80.764,80.77,80.761,80.77,13800000.0
2008-06-27 12:39:00,80.766,80.766,80.753,80.753,24000000.0
2008-06-27 12:40:00,80.762,80.781,80.762,80.779,16000000.0
2008-06-27 12:41:00,80.778,80.78,80.775,80.776,22400000.0
2008-06-27 12:42:00,80.762,80.762,80.733,80.733,21800000.0
2008-06-27 12:43:00,80.738,80.749,80.737,80.749,36800000.0
2008-06-27 12:44:00,80.734,80.734,80.716,80.716,22400000.0
2008-06-27 12:45:00,80.712,80.732,80.712,80.732,35600000.0
2008-06-27 12:46:00,80.741,80.759,80.741,80.759,45200000.0
2008-06-27 12:47:00,80.755,80.755,80.74,80.74,30400000.0
2008-06-27 12:48:00,80.732,80.742,80.732,80.742,32000000.0
2008-06-27 12:49:00,80.749,80.761,80.743,80.743,40000000.0
2008-06-27 12:50:00,80.747,80.767,80.747,80.767,16000000.0
2008-06-27 12:51:00,80.755,80.768,80.751,80.768,22400000.0
2008-06-27 12:52:00,80.763,80.768,80.761,80.768,26000000.0
2008-06-27 12:53:00,80.754,80.764,80.754,80.758,11600000.0
2008-06-27 12:54:00,80.765,80.772,80.759,80.759,11200000.0
2008-06-27 12:55:00,80.748,80.751,80.736,80.736,24000000.0
2008-06-27 12:56:00,80.724,80.738,80.724,80.731,12800000.0
2008-06-27 12:57:00,80.734,80.747,80.734,80.746,27200000.0
2008-06-27 12:58:00,80.75,80.752,80.732,80.732,12800000.0
2008-06-27 12:59:00,80.744,80.769,80.743,80.769,14400000.0
2008-06-27 13:00:00,80.777,80.795,80.777,80.788,16000000.0
2008-06-27 13:01:00,80.802,80.808,80.798,80.808,18000000.0
2008-06-27 13:02:00,80.794,80.805,80.794,80.804,12800000.0
2008-06-27 13:03:00,80.783,80.786,80.774,80.775,12800000.0
2008-06-27 13:04:00,80.787,80.793,80.785,80.793,16000000.0
2008-06-27 13:05:00,80.794,80.794,80.768,80.769,12200000.0
2008-06-27 13:06:00,80.778,80.778,80.764,80.769,17600000.0
2008-06-27 13:07:00,80.771,80.787,80.771,80.773,12800000.0
2008-06-27 13:08:00,80.759,80.759,80.73,80.73,32000000.0
2008-06-27 13:09:00,80.714,80.716,80.708,80.716,28200000.0
2008-06-27 13:10:00,80.703,80.709,80.694,80.709,32000000.0
2008-06-27 13:11:00,80.724,80.729,80.724,80.729,18600000.0
2008-06-27 13:12:00,80.726,80.735,80.714,80.721,16000000.0
2008-06-27 13:13:00,80.741,80.741,80.729,80.729,11600000.0
2008-06-27 13:14:00,80.728,80.734,80.723,80.734,11200000.0
2008-06-27 13:15:00,80.735,80.735,80.722,80.722,11200000.0
2008-06-27 13:16:00,80.707,80.715,80.707,80.715,25600000.0
2008-06-27 13:17:00,80.73,80.739,80.727,80.739,12800000.0
2008-06-27 13:18:00,80.725,80.731,80.725,80.729,56000000.0
2008-06-27 13:19:00,80.726,80.737,80.722,80.726,14400000.0
2008-06-27 13:20:00,80.731,80.731,80.706,80.706,12600000.0
2008-06-27 13:21:00,80.716,80.726,80.714,80.726,56000000.0
2008-06-27 13:22:00,80.725,80.733,80.724,80.733,11200000.0
2008-06-27 13:23:00,80.734,80.734,80.723,80.727,13200000.0
2008-06-27 13:24:00,80.722,80.723,80.716,80.717,14400000.0
2008-06-27 13:25:00,80.704,80.712,80.704,80.712,33600000.0
2008-06-27 13:26:00,80.716,80.722,80.716,80.722,24000000.0
2008-06-27 13:27:00,80.715,80.723,80.714,80.717,40000000.0
2008-06-27 13:28:00,80.706,80.706,80.678,80.678,20800000.0
2008-06-27 13:29:00,80.671,80.671,80.65,80.65,22400000.0
2008-06-27 13:30:00,80.648,80.648,80.635,80.636,36800000.0
2008-06-27 13:31:00,80.634,80.64,80.627,80.637,11200000.0
2008-06-27 13:32:00,80.65,80.678,80.65,80.672,17600000.0
2008-06-27 13:33:00,80.686,80.692,80.686,80.692,12800000.0
2008-06-27 13:34:00,80.696,80.696,80.671,80.671,12800000.0
2008-06-27 13:35:00,80.66,80.66,80.635,80.639,12200000.0
2008-06-27 13:36:00,80.637,80.651,80.636,80.651,47400000.0
2008-06-27 13:37:00,80.643,80.663,80.643,80.662,24000000.0
2008-06-27 13:38:00,80.653,80.653,80.626,80.626,28200000.0
2008-06-27 13:39:00,80.624,80.639,80.624,80.636,25600000.0
2008-06-27 13:40:00,80.651,80.68,80.651,80.669,12800000.0
2008-06-27 13:41:00,80.649,80.649,80.637,80.641,16000000.0
2008-06-27 13:42:00,80.651,80.658,80.645,80.651,12800000.0
2008-06-27 13:43:00,80.651,80.668,80.651,80.656,25600000.0
2008-06-27 13:44:00,80.644,80.644,80.63,80.634,28800000.0
2008-06-27 13:45:00,80.608,80.614,80.608,80.612,12800000.0
2008-06-27 13:46:00,80.589,80.589,80.55,80.553,13800000.0
2008-06-27 13:47:00,80.53,80.546,80.509,80.546,27200000.0
2008-06-27 13:48:00,80.567,80.567,80.543,80.55,14400000.0
2008-06-27 13:49:00,80.556,80.56,80.546,80.549,33600000.0
2008-06-27 13:50:00,80.574,80.582,80.571,80.578,33000000.0
2008-06-27 13:51:00,80.575,80.6,80.575,80.592,16000000.0
2008-06-27 13:52:00,80.6,80.647,80.588,80.647,40000000.0
2008-06-27 13:53:00,80.655,80.665,80.629,80.634,36800000.0
2008-06-27 13:54:00,80.63,80.651,80.63,80.651,24000000.0
2008-06-27 13:55:00,80.659,80.684,80.657,80.684,11200000.0
2008-06-27 13:56:00,80.702,80.73,80.702,80.708,14400000.0
2008-06-27 13:57:00,80.688,80.688,80.677,80.679,14400000.0
2008-06-27 13:58:00,80.677,80.677,80.665,80.677,32400000.0
2008-06-27 13:59:00,80.66,80.66,80.642,80.656,48000000.0
2008-06-27 14:00:00,80.667,80.667,80.656,80.659,32000000.0
2008-06-27 14:01:00,80.659,80.664,80.655,80.655,14400000.0
2008-06-27 14:02:00,80.659,80.659,80.635,80.653,28200000.0
2008-06-27 14:03:00,80.657,80.657,80.639,80.65,14400000.0
2008-06-27 14:04:00,80.641,80.648,80.624,80.624,14400000.0
2008-06-27 14:05:00,80.606,80.609,80.596,80.597,26000000.0
2008-06-27 14:06:00,80.583,80.607,80.583,80.605,17600000.0
2008-06-27 14:07:00,80.586,80.635,80.586,80.635,12800000.0
2008-06-27 14:08:00,80.635,80.635,80.622,80.629,24000000.0
2008-06-27 14:09:00,80.625,80.625,80.577,80.577,11200000.0
2008-06-27 14:10:00,80.58,80.585,80.58,80.585,17600000.0
2008-06-27 14:11:00,80.557,80.571,80.548,80.555,12800000.0
2008-06-27 14:12:00,80.569,80.573,80.569,80.57,12800000.0
2008-06-27 14:13:00,80.568,80.57,80.563,80.564,24400000.0
2008-06-27 14:14:00,80.558,80.561,80.542,80.542,20800000.0
2008-06-27 14:15:00,80.539,80.552,80.537,80.552,33000000.0
2008-06-27 14:16:00,80.557,80.567,80.554,80.567,27200000.0
2008-06-27 14:17:00,80.563,80.571,80.558,80.558,11200000.0
2008-06-27 14:18:00,80.565,80.565,80.555,80.557,16000000.0
2008-06-27 14:19:00,80.558,80.568,80.554,80.566,40000000.0
2008-06-27 14:20:00,80.574,80.574,80.565,80.569,14400000.0
2008-06-27 14:21:00,80.567,80.583,80.563,80.583,33600000.0
2008-06-27 14:22:00,80.595,80.604,80.595,80.602,13800000.0
2008-06-27 14:23:00,80.595,80.6,80.588,80.6,17600000.0
2008-06-27 14:24:00,80.581,80.581,80.563,80.563,36800000.0
2008-06-27 14:25:00,80.533,80.533,80.463,80.463,12800000.0
2008-06-27 14:26:00,80.485,80.499,80.485,80.498,19200000.0
2008-06-27 14:27:00,80.508,80.52,80.508,80.52,11200000.0
2008-06-27 14:28:00,80.525,80.525,80.52,80.521,11200000.0
2008-06-27 14:29:00,80.519,80.524,80.519,80.519,12800000.0
2008-06-27 14:30:00,80.497,80.563,80.479,80.479,11200000.0
2008-06-27 14:31:00,80.584,80.614,80.512,80.602,16000000.0
2008-06-27 14:32:00,80.602,80.606,80.597,80.598,12800000.0
2008-06-27 14:33:00,80.575,80.576,80.563,80.563,17600000.0
2008-06-27 14:34:00,80.535,80.541,80.515,80.515,17600000.0
2008-06-27 14:35:00,80.534,80.54,80.534,80.54,11200000.0
2008-06-27 14:36:00,80.522,80.533,80.515,80.515,12800000.0
2008-06-27 14:37:00,80.502,80.514,80.49,80.513,12800000.0
2008-06-27 14:38:00,80.523,80.528,80.514,80.528,11200000.0
2008-06-27 14:39:00,80.537,80.544,80.531,80.531,17600000.0
2008-06-27 14:40:00,80.541,80.544,80.535,80.544,16000000.0
2008-06-27 14:41:00,80.56,80.589,80.56,80.586,11200000.0
2008-06-27 14:42:00,80.595,80.6,80.559,80.559,12800000.0
2008-06-27 14:43:00,80.574,80.584,80.561,80.584,17600000.0
2008-06-27 14:44:00,80.588,80.588,80.554,80.557,12800000.0
2008-06-27 14:45:00,80.556,80.584,80.556,80.584,12800000.0
2008-06-27 14:46:00,80.589,80.594,80.587,80.59,17600000.0
2008-06-27 14:47:00,80.591,80.6,80.591,80.6,12800000.0
2008-06-27 14:48:00,80.596,80.603,80.552,80.552,11200000.0
2008-06-27 14:49:00,80.559,80.578,80.553,80.553,16000000.0
2008-06-27 14:50:00,80.577,80.591,80.577,80.59,12800000.0
2008-06-27 14:51:00,80.582,80.582,80.573,80.579,17600000.0
2008-06-27 14:52:00,80.589,80.598,80.589,80.591,14400000.0
2008-06-27 14:53:00,80.58,80.583,80.572,80.583,11200000.0
2008-06-27 14:54:00,80.587,80.589,80.58,80.58,12800000.0
2008-06-27 14:55:00,80.583,80.598,80.583,80.598,11200000.0
2008-06-27 14:56:00,80.607,80.616,80.587,80.587,16000000.0
2008-06-27 14:57:00,80.603,80.623,80.603,80.623,12800000.0
2008-06-27 14:58:00,80.632,80.648,80.632,80.648,14400000.0
2008-06-27 14:59:00,80.674,80.685,80.67,80.685,12800000.0
2008-06-27 15:00:00,80.681,80.697,80.681,80.69,16000000.0
2008-06-27 15:01:00,80.7,80.711,80.697,80.704,17000000.0
2008-06-27 15:02:00,80.702,80.707,80.695,80.695,11200000.0
2008-06-27 15:03:00,80.698,80.704,80.664,80.664,11200000.0
2008-06-27 15:04:00,80.651,80.658,80.647,80.647,16000000.0
2008-06-27 15:05:00,80.634,80.649,80.634,80.649,12800000.0
2008-06-27 15:06:00,80.646,80.646,80.633,80.633,11200000.0
2008-06-27 15:07:00,80.63,80.631,80.608,80.631,11200000.0
2008-06-27 15:08:00,80.629,80.638,80.629,80.635,11200000.0
2008-06-27 15:09:00,80.632,80.653,80.632,80.653,14400000.0
2008-06-27 15:10:00,80.662,80.677,80.662,80.677,16000000.0
2008-06-27 15:11:00,80.667,80.668,80.663,80.668,11200000.0
2008-06-27 15:12:00,80.655,80.671,80.655,80.656,12800000.0
2008-06-27 15:13:00,80.655,80.655,80.644,80.647,12200000.0
2008-06-27 15:14:00,80.618,80.629,80.606,80.623,16000000.0
2008-06-27 15:15:00,80.635,80.636,80.621,80.626,17000000.0
2008-06-27 15:16:00,80.632,80.632,80.619,80.62,12800000.0
2008-06-27 15:17:00,80.611,80.626,80.611,80.617,14400000.0
2008-06-27 15:18:00,80.618,80.633,80.618,80.63,12800000.0
2008-06-27 15:19:00,80.637,80.637,80.612,80.622,16000000.0
2008-06-27 15:20:00,80.633,80.642,80.633,80.637,16000000.0
2008-06-27 15:21:00,80.659,80.666,80.573,80.662,17600000.0
2008-06-27 15:22:00,80.657,80.666,80.655,80.662,11200000.0
2008-06-27 15:23:00,80.661,80.661,80.593,80.593,11200000.0
2008-06-27 15:24:00,80.606,80.619,80.605,80.619,11200000.0
2008-06-27 15:25:00,80.63,80.63,80.616,80.616,12800000.0
2008-06-27 15:26:00,80.615,80.631,80.615,80.626,14400000.0
2008-06-27 15:27:00,80.629,80.634,80.624,80.626,12800000.0
2008-06-27 15:28:00,80.635,80.643,80.625,80.633,12800000.0
2008-06-27 15:29:00,80.617,80.627,80.614,80.624,17600000.0
2008-06-27 15:30:00,80.636,80.637,80.628,80.637,17600000.0
2008-06-27 15:31:00,80.637,80.639,80.623,80.636,12800000.0
2008-06-27 15:32:00,80.638,80.667,80.638,80.667,11200000.0
2008-06-27 15:33:00,80.67,80.67,80.664,80.667,11200000.0
2008-06-27 15:34:00,80.685,80.706,80.685,80.706,11200000.0
2008-06-27 15:35:00,80.689,80.689,80.676,80.681,12800000.0
2008-06-27 15:36:00,80.677,80.683,80.655,80.655,14400000.0
2008-06-27 15:37:00,80.654,80.654,80.64,80.64,16000000.0
2008-06-27 15:38:00,80.622,80.628,80.606,80.621,16000000.0
2008-06-27 15:39:00,80.613,80.636,80.611,80.636,13800000.0
2008-06-27 15:40:00,80.632,80.632,80.612,80.619,13200000.0
2008-06-27 15:41:00,80.615,80.627,80.613,80.613,16000000.0
2008-06-27 15:42:00,80.615,80.615,80.545,80.603,17600000.0
2008-06-27 15:43:00,80.606,80.619,80.594,80.594,12800000.0
2008-06-27 15:44:00,80.606,80.608,80.601,80.608,12800000.0
2008-06-27 15:45:00,80.607,80.618,80.601,80.618,12800000.0
2008-06-27 15:46:00,80.625,80.625,80.611,80.614,11200000.0
2008-06-27 15:47:00,80.624,80.641,80.621,80.641,11200000.0
2008-06-27 15:48:00,80.643,80.661,80.643,80.661,12800000.0
2008-06-27 15:49:00,80.652,80.656,80.643,80.645,11200000.0
2008-06-27 15:50:00,80.645,80.691,80.645,80.691,14400000.0
2008-06-27 15:51:00,80.69,80.705,80.69,80.704,11200000.0
2008-06-27 15:52:00,80.708,80.708,80.674,80.682,10600000.0
2008-06-27 15:53:00,80.682,80.716,80.682,80.716,12800000.0
2008-06-27 15:54:00,80.714,80.73,80.714,80.73,17600000.0
2008-06-27 15:55:00,80.711,80.731,80.699,80.731,17600000.0
2008-06-27 15:56:00,80.714,80.719,80.703,80.719,11200000.0
2008-06-27 15:57:00,80.734,80.734,80.699,80.699,14400000.0
2008-06-27 15:58:00,80.696,80.726,80.696,80.726,11200000.0
2008-06-27 15:59:00,80.737,80.749,80.737,80.744,11200000.0
2008-06-27 16:00:00,80.723,80.743,80.723,80.732,11200000.0
2008-06-27 16:01:00,80.743,80.789,80.743,80.789,11200000.0
2008-06-27 16:02:00,80.781,80.831,80.781,80.831,17600000.0
2008-06-27 16:03:00,80.836,80.848,80.835,80.844,12800000.0
2008-06-27 16:04:00,80.844,80.849,80.785,80.844,11200000.0
2008-06-27 16:05:00,80.866,80.897,80.866,80.897,14800000.0
2008-06-27 16:06:00,80.884,80.892,80.871,80.882,16000000.0
2008-06-27 16:07:00,80.888,80.931,80.888,80.931,11200000.0
2008-06-27 16:08:00,80.953,80.973,80.953,80.972,11200000.0
2008-06-27 16:09:00,80.965,80.965,80.94,80.953,17600000.0
2008-06-27 16:10:00,80.951,80.953,80.928,80.928,12200000.0
2008-06-27 16:11:00,80.911,80.93,80.906,80.929,11200000.0
2008-06-27 16:12:00,80.934,80.935,80.906,80.909,17600000.0
2008-06-27 16:13:00,80.915,80.915,80.896,80.896,11200000.0
2008-06-27 16:14:00,80.886,80.886,80.861,80.868,14400000.0
2008-06-27 16:15:00,80.85,80.869,80.845,80.869,11200000.0
2008-06-27 16:16:00,80.869,80.874,80.853,80.874,11200000.0
2008-06-27 16:17:00,80.859,80.859,80.838,80.838,17600000.0
2008-06-27 16:18:00,80.837,80.84,80.824,80.84,16000000.0
2008-06-27 16:19:00,80.839,80.847,80.837,80.837,11200000.0
2008-06-27 16:20:00,80.84,80.843,80.829,80.84,11200000.0
2008-06-27 16:21:00,80.84,80.847,80.84,80.841,11200000.0
2008-06-27 16:22:00,80.84,80.856,80.84,80.856,11200000.0
2008-06-27 16:23:00,80.852,80.854,80.849,80.849,12800000.0
2008-06-27 16:24:00,80.852,80.855,80.844,80.844,11200000.0
2008-06-27 16:25:00,80.845,80.851,80.836,80.837,12800000.0
2008-06-27 16:26:00,80.843,80.855,80.84,80.84,12800000.0
2008-06-27 16:27:00,80.84,80.84,80.829,80.83,17600000.0
2008-06-27 16:28:00,80.82,80.827,80.812,80.827,11200000.0
2008-06-27 16:29:00,80.825,80.825,80.812,80.814,14400000.0
2008-06-27 16:30:00,80.81,80.83,80.81,80.823,14400000.0
2008-06-27 16:31:00,80.838,80.853,80.838,80.853,14400000.0
2008-06-27 16:32:00,80.861,80.877,80.86,80.877,8000000.0
2008-06-27 16:33:00,80.894,80.936,80.894,80.936,13800000.0
2008-06-27 16:34:00,80.966,81.013,80.966,81.013,17600000.0
2008-06-27 16:35:00,81.009,81.009,80.984,80.988,12800000.0
2008-06-27 16:36:00,81.0,81.008,80.998,81.007,11200000.0
2008-06-27 16:37:00,81.006,81.021,81.004,81.021,12800000.0
2008-06-27 16:38:00,81.015,81.028,81.004,81.028,14400000.0
2008-06-27 16:39:00,81.03,81.035,81.015,81.017,13200000.0
2008-06-27 16:40:00,80.992,80.992,80.949,80.949,18000000.0
2008-06-27 16:41:00,80.959,80.959,80.929,80.932,12200000.0
2008-06-27 16:42:00,80.945,80.952,80.941,80.949,11200000.0
2008-06-27 16:43:00,80.952,80.952,80.931,80.931,12800000.0
2008-06-27 16:44:00,80.915,80.915,80.903,80.912,11200000.0
2008-06-27 16:45:00,80.921,80.925,80.903,80.903,11200000.0
2008-06-27 16:46:00,80.886,80.891,80.869,80.891,14400000.0
2008-06-27 16:47:00,80.886,80.899,80.885,80.888,18000000.0
2008-06-27 16:48:00,80.89,80.89,80.865,80.866,11200000.0
2008-06-27 16:49:00,80.859,80.867,80.855,80.855,12800000.0
2008-06-27 16:50:00,80.849,80.849,80.837,80.843,17000000.0
2008-06-27 16:51:00,80.843,80.849,80.785,80.785,11200000.0
2008-06-27 16:52:00,80.842,80.857,80.842,80.857,17600000.0
2008-06-27 16:53:00,80.85,80.86,80.844,80.856,17600000.0
2008-06-27 16:54:00,80.85,80.85,80.829,80.829,9600000.0
2008-06-27 16:55:00,80.801,80.804,80.794,80.801,14400000.0
2008-06-27 16:56:00,80.799,80.8,80.776,80.78,12800000.0
2008-06-27 16:57:00,80.799,80.813,80.799,80.806,16000000.0
2008-06-27 16:58:00,80.806,80.806,80.781,80.781,12800000.0
2008-06-27 16:59:00,80.762,80.762,80.72,80.72,12800000.0
2008-06-27 17:00:00,80.708,80.747,80.708,80.747,11200000.0
2008-06-27 17:01:00,80.764,80.773,80.68,80.766,12800000.0
2008-06-27 17:02:00,80.751,80.757,80.745,80.756,16000000.0
2008-06-27 17:03:00,80.78,80.827,80.78,80.827,11200000.0
2008-06-27 17:04:00,80.849,80.849,80.826,80.839,10600000.0
2008-06-27 17:05:00,80.835,80.835,80.787,80.787,17600000.0
2008-06-27 17:06:00,80.793,80.819,80.793,80.807,11200000.0
2008-06-27 17:07:00,80.812,80.821,80.798,80.798,11200000.0
2008-06-27 17:08:00,80.799,80.811,80.789,80.806,17600000.0
2008-06-27 17:09:00,80.815,80.84,80.815,80.831,16000000.0
2008-06-27 17:10:00,80.843,80.848,80.84,80.84,11200000.0
2008-06-27 17:11:00,80.845,80.845,80.827,80.843,12800000.0
2008-06-27 17:12:00,80.845,80.849,80.826,80.838,12800000.0
2008-06-27 17:13:00,80.823,80.826,80.823,80.823,12800000.0
2008-06-27 17:14:00,80.827,80.847,80.827,80.841,12800000.0
2008-06-27 17:15:00,80.859,80.871,80.856,80.863,12800000.0
2008-06-27 17:16:00,80.86,80.86,80.849,80.85,11200000.0
2008-06-27 17:17:00,80.857,80.86,80.848,80.856,11600000.0
2008-06-27 17:18:00,80.835,80.835,80.813,80.813,12800000.0
2008-06-27 17:19:00,80.819,80.843,80.819,80.833,16000000.0
2008-06-27 17:20:00,80.832,80.832,80.823,80.823,11200000.0
2008-06-27 17:21:00,80.813,80.814,80.795,80.811,12800000.0
2008-06-27 17:22:00,80.803,80.814,80.708,80.795,11200000.0
2008-06-27 17:23:00,80.792,80.807,80.792,80.798,11200000.0
2008-06-27 17:24:00,80.792,80.806,80.792,80.805,11200000.0
2008-06-27 17:25:00,80.809,80.811,80.802,80.811,11200000.0
2008-06-27 17:26:00,80.816,80.816,80.804,80.804,11200000.0
2008-06-27 17:27:00,80.787,80.797,80.784,80.784,17600000.0
2008-06-27 17:28:00,80.794,80.799,80.775,80.799,12800000.0
2008-06-27 17:29:00,80.799,80.809,80.788,80.788,12800000.0
2008-06-27 17:30:00,80.801,80.801,80.794,80.794,11200000.0
2008-06-27 17:31:00,80.794,80.803,80.794,80.803,13200000.0
2008-06-27 17:32:00,80.801,80.803,80.795,80.795,11200000.0
2008-06-27 17:33:00,80.802,80.802,80.789,80.789,12800000.0
2008-06-27 17:34:00,80.779,80.797,80.779,80.792,11200000.0
2008-06-27 17:35:00,80.792,80.795,80.769,80.769,12800000.0
2008-06-27 17:36:00,80.791,80.791,80.778,80.79,11200000.0
2008-06-27 17:37:00,80.782,80.796,80.782,80.787,11200000.0
2008-06-27 17:38:00,80.806,80.806,80.778,80.778,15400000.0
2008-06-27 17:39:00,80.778,80.789,80.769,80.78,17600000.0
2008-06-27 17:40:00,80.784,80.784,80.774,80.775,11200000.0
2008-06-27 17:41:00,80.779,80.789,80.768,80.789,11200000.0
2008-06-27 17:42:00,80.796,80.805,80.796,80.798,11200000.0
2008-06-27 17:43:00,80.8,80.804,80.785,80.785,12800000.0
2008-06-27 17:44:00,80.798,80.806,80.798,80.8,12800000.0
2008-06-27 17:45:00,80.805,80.807,80.802,80.802,11200000.0
2008-06-27 17:46:00,80.814,80.82,80.811,80.811,12800000.0
2008-06-27 17:47:00,80.819,80.83,80.803,80.83,12800000.0
2008-06-27 17:48:00,80.821,80.821,80.813,80.821,11200000.0
2008-06-27 17:49:00,80.829,80.837,80.829,80.835,11200000.0
2008-06-27 17:50:00,80.831,80.831,80.801,80.82,12800000.0
2008-06-27 17:51:00,80.833,80.841,80.833,80.841,11200000.0
2008-06-27 17:52:00,80.847,80.856,80.838,80.854,12800000.0
2008-06-27 17:53:00,80.849,80.859,80.849,80.85,18000000.0
2008-06-27 17:54:00,80.843,80.856,80.843,80.853,11200000.0
2008-06-27 17:55:00,80.835,80.868,80.835,80.868,12800000.0
2008-06-27 17:56:00,80.862,80.9,80.862,80.9,11200000.0
2008-06-27 17:57:00,80.906,80.906,80.892,80.894,16000000.0
2008-06-27 17:58:00,80.885,80.897,80.874,80.874,12800000.0
2008-06-27 17:59:00,80.885,80.91,80.885,80.909,10600000.0
2008-06-27 18:00:00,80.909,80.909,80.888,80.891,17600000.0
2008-06-27 18:01:00,80.893,80.893,80.788,80.88,17600000.0
2008-06-27 18:02:00,80.878,80.9,80.876,80.896,17600000.0
2008-06-27 18:03:00,80.904,80.926,80.904,80.926,12800000.0
2008-06-27 18:04:00,80.935,80.955,80.935,80.949,11200000.0
2008-06-27 18:05:00,80.949,80.951,80.942,80.951,17600000.0
2008-06-27 18:06:00,80.938,80.95,80.937,80.95,12800000.0
2008-06-27 18:07:00,80.951,80.963,80.947,80.963,11200000.0
2008-06-27 18:08:00,80.97,80.978,80.964,80.976,16000000.0
2008-06-27 18:09:00,80.972,80.982,80.971,80.982,16000000.0
2008-06-27 18:10:00,81.0,81.0,80.983,80.983,12800000.0
2008-06-27 18:11:00,80.97,80.976,80.96,80.968,11200000.0
2008-06-27 18:12:00,80.973,80.973,80.956,80.963,12800000.0
2008-06-27 18:13:00,80.961,80.984,80.961,80.978,11200000.0
2008-06-27 18:14:00,80.971,80.979,80.967,80.979,12800000.0
2008-06-27 18:15:00,80.981,80.991,80.975,80.981,14400000.0
2008-06-27 18:16:00,80.99,80.995,80.982,80.99,12800000.0
2008-06-27 18:17:00,80.999,80.999,80.986,80.987,10600000.0
2008-06-27 18:18:00,80.991,80.995,80.982,80.982,11200000.0
2008-06-27 18:19:00,80.977,80.993,80.977,80.988,16000000.0
2008-06-27 18:20:00,80.988,80.993,80.986,80.993,12800000.0
2008-06-27 18:21:00,80.983,80.998,80.96,80.998,11200000.0
2008-06-27 18:22:00,81.007,81.013,80.949,81.012,16000000.0
2008-06-27 18:23:00,81.014,81.024,81.014,81.016,16000000.0
2008-06-27 18:24:00,81.015,81.022,81.013,81.013,12800000.0
2008-06-27 18:25:00,81.025,81.034,81.025,81.028,11200000.0
2008-06-27 18:26:00,81.031,81.035,81.026,81.028,12800000.0
2008-06-27 18:27:00,81.02,81.042,81.02,81.025,14400000.0
2008-06-27 18:28:00,81.04,81.04,81.034,81.036,12800000.0
2008-06-27 18:29:00,81.038,81.039,81.034,81.035,12800000.0
2008-06-27 18:30:00,81.028,81.028,81.023,81.023,10600000.0
2008-06-27 18:31:00,81.009,81.009,80.99,80.99,12800000.0
2008-06-27 18:32:00,80.99,80.99,80.978,80.983,11200000.0
2008-06-27 18:33:00,80.985,80.986,80.975,80.976,11200000.0
2008-06-27 18:34:00,80.977,80.982,80.973,80.982,12200000.0
2008-06-27 18:35:00,80.978,80.982,80.969,80.981,12800000.0
2008-06-27 18:36:00,80.997,80.999,80.994,80.994,12200000.0
2008-06-27 18:37:00,80.997,81.019,80.997,81.013,17600000.0
2008-06-27 18:38:00,81.026,81.026,81.011,81.016,11200000.0
2008-06-27 18:39:00,81.012,81.012,80.991,80.991,16000000.0
2008-06-27 18:40:00,80.991,80.991,80.981,80.985,12800000.0
2008-06-27 18:41:00,80.986,80.986,80.977,80.978,14400000.0
2008-06-27 18:42:00,80.973,80.979,80.97,80.979,11200000.0
2008-06-27 18:43:00,80.976,80.978,80.967,80.972,12800000.0
2008-06-27 18:44:00,80.972,80.981,80.957,80.973,11200000.0
2008-06-27 18:45:00,80.982,80.986,80.976,80.979,11200000.0
2008-06-27 18:46:00,80.977,80.978,80.965,80.965,10600000.0
2008-06-27 18:47:00,80.974,80.984,80.968,80.968,12800000.0
2008-06-27 18:48:00,80.976,80.981,80.971,80.976,12800000.0
2008-06-27 18:49:00,80.978,80.981,80.974,80.981,12800000.0
2008-06-27 18:50:00,80.984,80.994,80.978,80.992,17600000.0
2008-06-27 18:51:00,80.99,80.99,80.968,80.976,12800000.0
2008-06-27 18:52:00,80.988,80.995,80.984,80.995,12800000.0
2008-06-27 18:53:00,80.994,80.994,80.982,80.988,12800000.0
2008-06-27 18:54:00,80.988,81.009,80.988,81.008,10600000.0
2008-06-27 18:55:00,81.006,81.006,80.998,80.998,11200000.0
2008-06-27 18:56:00,80.991,80.994,80.97,80.994,16000000.0
2008-06-27 18:57:00,80.998,81.003,80.989,80.997,11200000.0
2008-06-27 18:58:00,81.0,81.014,81.0,81.002,11200000.0
2008-06-27 18:59:00,80.972,80.976,80.968,80.976,17600000.0
2008-06-27 19:00:00,80.967,80.969,80.96,80.969,12800000.0
2008-06-27 19:01:00,80.944,80.946,80.915,80.915,12800000.0
2008-06-27 19:02:00,80.93,80.93,80.922,80.922,11200000.0
2008-06-27 19:03:00,80.924,80.924,80.912,80.913,12800000.0
2008-06-27 19:04:00,80.901,80.947,80.901,80.947,16000000.0
2008-06-27 19:05:00,80.949,80.956,80.946,80.951,14400000.0
2008-06-27 19:06:00,80.96,80.96,80.95,80.96,16000000.0
2008-06-27 19:07:00,80.962,80.976,80.962,80.976,11200000.0
2008-06-27 19:08:00,80.984,81.018,80.984,81.018,17600000.0
2008-06-27 19:09:00,80.997,81.003,80.978,80.978,12800000.0
2008-06-27 19:10:00,80.962,80.967,80.95,80.967,17600000.0
2008-06-27 19:11:00,80.944,80.946,80.928,80.929,12800000.0
2008-06-27 19:12:00,80.912,80.912,80.898,80.911,11200000.0
2008-06-27 19:13:00,80.921,80.929,80.893,80.893,11200000.0
2008-06-27 19:14:00,80.909,80.931,80.909,80.921,16400000.0
2008-06-27 19:15:00,80.926,80.933,80.922,80.925,12800000.0
2008-06-27 19:16:00,80.918,80.918,80.889,80.889,12800000.0
2008-06-27 19:17:00,80.89,80.89,80.88,80.881,12800000.0
2008-06-27 19:18:00,80.873,80.875,80.862,80.873,17600000.0
2008-06-27 19:19:00,80.876,80.884,80.876,80.88,15400000.0
2008-06-27 19:20:00,80.876,80.887,80.875,80.875,16000000.0
2008-06-27 19:21:00,80.89,80.89,80.871,80.881,16000000.0
2008-06-27 19:22:00,80.872,80.878,80.867,80.87,11200000.0
2008-06-27 19:23:00,80.856,80.86,80.85,80.853,17600000.0
2008-06-27 19:24:00,80.843,80.843,80.809,80.836,18000000.0
2008-06-27 19:25:00,80.834,80.834,80.821,80.831,17600000.0
2008-06-27 19:26:00,80.813,80.813,80.799,80.805,11200000.0
2008-06-27 19:27:00,80.824,80.827,80.807,80.807,11200000.0
2008-06-27 19:28:00,80.825,80.825,80.805,80.805,12800000.0
2008-06-27 19:29:00,80.828,80.833,80.821,80.821,11600000.0
2008-06-27 19:30:00,80.829,80.829,80.807,80.807,14400000.0
2008-06-27 19:31:00,80.8,80.8,80.769,80.769,17600000.0
2008-06-27 19:32:00,80.753,80.788,80.753,80.788,13200000.0
2008-06-27 19:33:00,80.802,80.802,80.789,80.791,12800000.0
2008-06-27 19:34:00,80.785,80.795,80.763,80.763,12800000.0
2008-06-27 19:35:00,80.75,80.75,80.734,80.734,17600000.0
2008-06-27 19:36:00,80.732,80.736,80.713,80.713,11200000.0
2008-06-27 19:37:00,80.716,80.716,80.701,80.713,11200000.0
2008-06-27 19:38:00,80.703,80.707,80.686,80.696,17600000.0
2008-06-27 19:39:00,80.682,80.685,80.674,80.679,11200000.0
2008-06-27 19:40:00,80.688,80.688,80.662,80.662,14400000.0
2008-06-27 19:41:00,80.661,80.669,80.661,80.669,12800000.0
2008-06-27 19:42:00,80.666,80.666,80.644,80.645,12800000.0
2008-06-27 19:43:00,80.647,80.649,80.644,80.649,11600000.0
2008-06-27 19:44:00,80.649,80.659,80.637,80.659,16400000.0
2008-06-27 19:45:00,80.647,80.651,80.635,80.649,11200000.0
2008-06-27 19:46:00,80.638,80.65,80.638,80.65,11200000.0
2008-06-27 19:47:00,80.633,80.649,80.633,80.637,16000000.0
2008-06-27 19:48:00,80.657,80.67,80.656,80.669,11200000.0
2008-06-27 19:49:00,80.662,80.662,80.642,80.642,12800000.0
2008-06-27 19:50:00,80.672,80.691,80.667,80.682,13200000.0
2008-06-27 19:51:00,80.665,80.665,80.627,80.627,12800000.0
2008-06-27 19:52:00,80.632,80.632,80.621,80.63,11200000.0
2008-06-27 19:53:00,80.617,80.634,80.614,80.634,18000000.0
2008-06-27 19:54:00,80.64,80.646,80.635,80.646,14400000.0
2008-06-27 19:55:00,80.657,80.657,80.648,80.655,11200000.0
2008-06-27 19:56:00,80.655,80.669,80.655,80.668,11200000.0
2008-06-27 19:57:00,80.645,80.666,80.643,80.643,12800000.0
2008-06-27 19:58:00,80.638,80.652,80.638,80.651,14400000.0
2008-06-27 19:59:00,80.663,80.669,80.65,80.669,14400000.0
2008-06-27 20:00:00,80.667,80.667,80.656,80.662,12800000.0
2008-06-27 20:01:00,80.655,80.675,80.655,80.675,11200000.0
2008-06-27 20:02:00,80.675,80.675,80.656,80.656,11200000.0
2008-06-27 20:03:00,80.658,80.665,80.651,80.663,16000000.0
2008-06-27 20:04:00,80.669,80.676,80.659,80.674,12800000.0
2008-06-27 20:05:00,80.653,80.653,80.559,80.559,12800000.0
2008-06-27 20:06:00,80.592,80.632,80.592,80.632,12800000.0
2008-06-27 20:07:00,80.64,80.642,80.634,80.641,16000000.0
2008-06-27 20:08:00,80.638,80.638,80.618,80.618,12800000.0
2008-06-27 20:09:00,80.616,80.63,80.61,80.63,16000000.0
2008-06-27 20:10:00,80.626,80.631,80.624,80.627,17600000.0
2008-06-27 20:11:00,80.631,80.64,80.631,80.636,14400000.0
2008-06-27 20:12:00,80.638,80.669,80.638,80.665,14400000.0
2008-06-27 20:13:00,80.67,80.681,80.67,80.681,11200000.0
2008-06-27 20:14:00,80.702,80.714,80.687,80.693,11200000.0
2008-06-27 20:15:00,80.702,80.702,80.678,80.678,11200000.0
2008-06-27 20:16:00,80.677,80.682,80.673,80.673,12800000.0
2008-06-27 20:17:00,80.679,80.692,80.677,80.692,12800000.0
2008-06-27 20:18:00,80.692,80.702,80.678,80.678,12800000.0
2008-06-27 20:19:00,80.669,80.669,80.65,80.651,11200000.0
2008-06-27 20:20:00,80.648,80.652,80.646,80.646,11200000.0
2008-06-27 20:21:00,80.633,80.65,80.633,80.65,11200000.0
2008-06-27 20:22:00,80.645,80.645,80.635,80.637,11200000.0
2008-06-27 20:23:00,80.643,80.657,80.64,80.657,16000000.0
2008-06-27 20:24:00,80.669,80.669,80.652,80.664,16000000.0
2008-06-27 20:25:00,80.658,80.659,80.643,80.65,12800000.0
2008-06-27 20:26:00,80.632,80.65,80.631,80.65,11200000.0
2008-06-27 20:27:00,80.655,80.668,80.655,80.668,13200000.0
2008-06-27 20:28:00,80.687,80.714,80.687,80.711,17000000.0
2008-06-27 20:29:00,80.709,80.709,80.679,80.679,12800000.0
2008-06-27 20:30:00,80.69,80.698,80.687,80.695,14400000.0
2008-06-27 20:31:00,80.694,80.694,80.677,80.677,14400000.0
2008-06-27 20:32:00,80.693,80.709,80.693,80.709,16000000.0
2008-06-27 20:33:00,80.718,80.727,80.711,80.726,16000000.0
2008-06-27 20:34:00,80.736,80.736,80.711,80.714,16000000.0
2008-06-27 20:35:00,80.687,80.703,80.687,80.7,16000000.0
2008-06-27 20:36:00,80.709,80.71,80.702,80.71,11200000.0
2008-06-27 20:37:00,80.712,80.716,80.708,80.708,17600000.0
2008-06-27 20:38:00,80.704,80.708,80.701,80.702,12800000.0
2008-06-27 20:39:00,80.703,80.703,80.69,80.7,16000000.0
2008-06-27 20:40:00,80.701,80.702,80.694,80.698,12800000.0
2008-06-27 20:41:00,80.685,80.685,80.676,80.68,14400000.0
2008-06-27 20:42:00,80.69,80.69,80.678,80.689,12800000.0
2008-06-27 20:43:00,80.692,80.715,80.692,80.715,17600000.0
2008-06-27 20:44:00,80.72,80.72,80.695,80.695,11200000.0
2008-06-27 20:45:00,80.71,80.741,80.71,80.741,11200000.0
2008-06-27 20:46:00,80.748,80.758,80.748,80.754,12800000.0
2008-06-27 20:47:00,80.745,80.745,80.728,80.74,11200000.0
2008-06-27 20:48:00,80.764,80.764,80.753,80.758,12800000.0
2008-06-27 20:49:00,80.752,80.755,80.742,80.753,11200000.0
2008-06-27 20:50:00,80.753,80.757,80.751,80.756,12800000.0
2008-06-27 20:51:00,80.764,80.795,80.764,80.795,11200000.0
2008-06-27 20:52:00,80.793,80.8,80.793,80.798,11200000.0
2008-06-27 20:53:00,80.804,80.821,80.804,80.82,12800000.0
2008-06-27 20:54:00,80.822,80.822,80.808,80.817,11200000.0
2008-06-27 20:55:00,80.829,80.858,80.829,80.858,12800000.0
2008-06-27 20:56:00,80.844,80.862,80.844,80.862,12800000.0
2008-06-27 20:57:00,80.85,80.859,80.843,80.848,11200000.0
2008-06-27 20:58:00,80.845,80.846,80.827,80.827,17600000.0
2008-06-27 20:59:00,80.807,80.811,80.71,80.805,14400000.0
2008-06-27 21:00:00,80.818,80.834,80.81,80.817,12800000.0
2008-06-27 21:01:00,80.779,80.779,80.752,80.752,17600000.0
2008-06-27 21:02:00,80.76,80.787,80.76,80.787,10600000.0
2008-06-27 21:03:00,80.787,80.787,80.769,80.775,12800000.0
2008-06-27 21:04:00,80.777,80.781,80.774,80.777,11200000.0
2008-06-27 21:05:00,80.772,80.772,80.757,80.759,14400000.0
2008-06-27 21:06:00,80.753,80.754,80.745,80.747,17600000.0
2008-06-27 21:07:00,80.739,80.739,80.72,80.72,12200000.0
2008-06-27 21:08:00,80.722,80.727,80.721,80.727,12800000.0
2008-06-27 21:09:00,80.73,80.744,80.73,80.744,12800000.0
2008-06-27 21:10:00,80.752,80.752,80.728,80.745,12200000.0
2008-06-27 21:11:00,80.768,80.775,80.76,80.771,12800000.0
2008-06-27 21:12:00,80.774,80.778,80.765,80.77,12800000.0
2008-06-27 21:13:00,80.757,80.764,80.756,80.757,11200000.0
2008-06-27 21:14:00,80.76,80.769,80.755,80.761,17600000.0
2008-06-27 21:15:00,80.765,80.771,80.745,80.752,17600000.0
2008-06-27 21:16:00,80.765,80.771,80.762,80.763,13200000.0
2008-06-27 21:17:00,80.761,80.764,80.752,80.752,12800000.0
2008-06-27 21:18:00,80.747,80.747,80.735,80.741,12800000.0
2008-06-27 21:19:00,80.725,80.725,80.715,80.725,12200000.0
2008-06-27 21:20:00,80.725,80.733,80.725,80.726,12800000.0
2008-06-27 21:21:00,80.726,80.737,80.726,80.73,12200000.0
2008-06-27 21:22:00,80.725,80.737,80.725,80.734,12800000.0
2008-06-27 21:23:00,80.733,80.753,80.733,80.753,14400000.0
2008-06-27 21:24:00,80.753,80.754,80.748,80.75,12200000.0
2008-06-27 21:25:00,80.749,80.755,80.741,80.741,11200000.0
2008-06-27 21:26:00,80.741,80.744,80.729,80.743,17000000.0
2008-06-27 21:27:00,80.734,80.734,80.726,80.727,11200000.0
2008-06-27 21:28:00,80.715,80.715,80.703,80.703,12800000.0
2008-06-27 21:29:00,80.683,80.705,80.683,80.704,12800000.0
2008-06-27 21:30:00,80.702,80.702,80.675,80.675,12800000.0
2008-06-27 21:31:00,80.649,80.674,80.647,80.674,11200000.0
2008-06-27 21:32:00,80.693,80.698,80.69,80.692,11200000.0
2008-06-27 21:33:00,80.695,80.696,80.682,80.682,11200000.0
2008-06-27 21:34:00,80.696,80.704,80.692,80.695,10600000.0
2008-06-27 21:35:00,80.701,80.715,80.701,80.712,11200000.0
2008-06-27 21:36:00,80.692,80.717,80.692,80.717,17600000.0
2008-06-27 21:37:00,80.72,80.72,80.708,80.713,12800000.0
2008-06-27 21:38:00,80.748,80.749,80.731,80.731,12200000.0
2008-06-27 21:39:00,80.72,80.732,80.72,80.732,12800000.0
2008-06-27 21:40:00,80.726,80.726,80.72,80.72,16000000.0
2008-06-27 21:41:00,80.721,80.726,80.72,80.72,14400000.0
2008-06-27 21:42:00,80.719,80.719,80.711,80.716,8000000.0
2008-06-27 21:43:00,80.718,80.731,80.718,80.728,17600000.0
2008-06-27 21:44:00,80.713,80.729,80.706,80.706,17000000.0
2008-06-27 21:45:00,80.722,80.723,80.707,80.707,14400000.0
2008-06-27 21:46:00,80.715,80.719,80.697,80.705,12800000.0
2008-06-27 21:47:00,80.696,80.7,80.69,80.695,12800000.0
2008-06-27 21:48:00,80.702,80.702,80.687,80.697,17600000.0
2008-06-27 21:49:00,80.698,80.698,80.676,80.69,14400000.0
2008-06-27 21:50:00,80.699,80.699,80.693,80.699,11200000.0
2008-06-27 21:51:00,80.725,80.736,80.646,80.731,12800000.0
2008-06-27 21:52:00,80.734,80.734,80.708,80.719,11200000.0
2008-06-27 21:53:00,80.721,80.739,80.721,80.729,17600000.0
2008-06-27 21:54:00,80.734,80.735,80.722,80.735,14400000.0
2008-06-27 21:55:00,80.737,80.737,80.725,80.725,11200000.0
2008-06-27 21:56:00,80.716,80.716,80.702,80.705,12800000.0
2008-06-27 21:57:00,80.689,80.698,80.689,80.695,12800000.0
2008-06-27 21:58:00,80.696,80.696,80.677,80.677,16000000.0
2008-06-27 21:59:00,80.679,80.69,80.677,80.678,14400000.0
2008-06-27 22:00:00,80.684,80.684,80.659,80.659,12800000.0
2008-06-27 22:01:00,80.654,80.658,80.65,80.65,12800000.0
2008-06-27 22:02:00,80.664,80.664,80.656,80.661,12800000.0
2008-06-27 22:03:00,80.659,80.681,80.654,80.681,11200000.0
2008-06-27 22:04:00,80.678,80.678,80.602,80.602,11200000.0
2008-06-27 22:05:00,80.659,80.676,80.659,80.666,12800000.0
2008-06-27 22:06:00,80.671,80.683,80.669,80.669,17600000.0
2008-06-27 22:07:00,80.668,80.668,80.656,80.668,12800000.0
2008-06-27 22:08:00,80.669,80.67,80.658,80.664,11200000.0
2008-06-27 22:09:00,80.652,80.669,80.652,80.667,11200000.0
2008-06-27 22:10:00,80.65,80.65,80.637,80.637,18000000.0
2008-06-27 22:11:00,80.669,80.673,80.654,80.654,14400000.0
2008-06-27 22:12:00,80.647,80.658,80.645,80.658,11200000.0
2008-06-27 22:13:00,80.66,80.66,80.652,80.652,16000000.0
2008-06-27 22:14:00,80.645,80.658,80.645,80.658,15400000.0
2008-06-27 22:15:00,80.66,80.66,80.647,80.647,12800000.0
2008-06-27 22:16:00,80.637,80.645,80.635,80.645,12800000.0
2008-06-27 22:17:00,80.645,80.654,80.645,80.649,11200000.0
2008-06-27 22:18:00,80.661,80.662,80.656,80.658,13200000.0
2008-06-27 22:19:00,80.638,80.647,80.626,80.626,14400000.0
2008-06-27 22:20:00,80.637,80.642,80.628,80.636,11200000.0
2008-06-27 22:21:00,80.646,80.653,80.643,80.65,12800000.0
2008-06-27 22:22:00,80.638,80.649,80.634,80.649,11200000.0
2008-06-27 22:23:00,80.653,80.655,80.637,80.649,12800000.0
2008-06-27 22:24:00,80.644,80.65,80.633,80.633,12800000.0
2008-06-27 22:25:00,80.642,80.646,80.634,80.636,17600000.0
2008-06-27 22:26:00,80.651,80.651,80.644,80.644,11600000.0
2008-06-27 22:27:00,80.624,80.636,80.616,80.636,16000000.0
2008-06-27 22:28:00,80.646,80.646,80.632,80.636,17600000.0
2008-06-27 22:29:00,80.619,80.624,80.611,80.615,14400000.0
2008-06-27 22:30:00,80.614,80.615,80.608,80.615,12800000.0
2008-06-27 22:31:00,80.618,80.64,80.618,80.639,11200000.0
2008-06-27 22:32:00,80.64,80.64,80.631,80.633,12800000.0
2008-06-27 22:33:00,80.637,80.643,80.634,80.643,12800000.0
2008-06-27 22:34:00,80.648,80.649,80.641,80.644,12800000.0
2008-06-27 22:35:00,80.646,80.646,80.628,80.642,12800000.0
2008-06-27 22:36:00,80.622,80.636,80.62,80.636,12200000.0
2008-06-27 22:37:00,80.634,80.634,80.619,80.628,16000000.0
2008-06-27 22:38:00,80.605,80.622,80.605,80.62,17000000.0
2008-06-27 22:39:00,80.628,80.632,80.625,80.632,11200000.0
2008-06-27 22:40:00,80.624,80.646,80.624,80.639,16000000.0
2008-06-27 22:41:00,80.645,80.645,80.632,80.64,12800000.0
2008-06-27 22:42:00,80.656,80.659,80.655,80.657,11200000.0
2008-06-27 22:43:00,80.66,80.672,80.656,80.668,11200000.0
2008-06-27 22:44:00,80.657,80.657,80.631,80.645,15400000.0
2008-06-27 22:45:00,80.648,80.648,80.623,80.623,12800000.0
2008-06-27 22:46:00,80.625,80.625,80.617,80.619,12800000.0
2008-06-27 22:47:00,80.628,80.643,80.628,80.634,12800000.0
2008-06-27 22:48:00,80.641,80.668,80.637,80.659,12800000.0
2008-06-27 22:49:00,80.68,80.693,80.68,80.689,11200000.0
2008-06-27 22:50:00,80.681,80.681,80.659,80.659,14800000.0
2008-06-27 22:51:00,80.657,80.681,80.657,80.681,12800000.0
2008-06-27 22:52:00,80.691,80.71,80.688,80.707,14400000.0
2008-06-27 22:53:00,80.707,80.714,80.703,80.708,11200000.0
2008-06-27 22:54:00,80.698,80.714,80.698,80.708,10600000.0
2008-06-27 22:55:00,80.713,80.713,80.705,80.707,12800000.0
2008-06-27 22:56:00,80.712,80.713,80.697,80.7,12800000.0
2008-06-27 22:57:00,80.682,80.711,80.682,80.711,11200000.0
2008-06-27 22:58:00,80.699,80.705,80.692,80.705,14400000.0
2008-06-27 22:59:00,80.717,80.717,80.69,80.693,11200000.0
2008-06-29 23:00:00,80.76,80.763,80.758,80.763,12800000.0
2008-06-29 23:01:00,80.75,80.752,80.745,80.752,11200000.0
2008-06-29 23:02:00,80.735,80.744,80.735,80.742,12800000.0
2008-06-29 23:03:00,80.766,80.77,80.757,80.767,17600000.0
2008-06-29 23:04:00,80.76,80.76,80.736,80.736,11200000.0
2008-06-29 23:05:00,80.729,80.734,80.711,80.726,11200000.0
2008-06-29 23:06:00,80.725,80.733,80.72,80.725,18000000.0
2008-06-29 23:07:00,80.717,80.738,80.717,80.738,12800000.0
2008-06-29 23:08:00,80.72,80.74,80.72,80.74,11200000.0
2008-06-29 23:10:00,80.732,80.74,80.723,80.723,11200000.0
2008-06-29 23:11:00,80.727,80.744,80.725,80.744,17600000.0
2008-06-29 23:12:00,80.749,80.753,80.729,80.735,14400000.0
2008-06-29 23:13:00,80.735,80.738,80.732,80.738,14400000.0
2008-06-29 23:14:00,80.738,80.738,80.716,80.716,17600000.0
2008-06-29 23:15:00,80.715,80.741,80.715,80.741,12800000.0
2008-06-29 23:16:00,80.755,80.758,80.747,80.758,12800000.0
2008-06-29 23:18:00,80.758,80.761,80.758,80.761,3200000.0
2008-06-29 23:19:00,80.76,80.764,80.751,80.758,12800000.0
2008-06-29 23:20:00,80.758,80.758,80.725,80.75,12800000.0
2008-06-29 23:21:00,80.775,80.777,80.752,80.752,12800000.0
2008-06-29 23:22:00,80.74,80.745,80.738,80.743,12800000.0
2008-06-29 23:24:00,80.747,80.752,80.747,80.752,12800000.0
2008-06-29 23:25:00,80.763,80.783,80.684,80.783,11200000.0
2008-06-29 23:26:00,80.779,80.779,80.768,80.768,16000000.0
2008-06-29 23:27:00,80.769,80.781,80.76,80.774,16000000.0
2008-06-29 23:28:00,80.788,80.793,80.779,80.793,12800000.0
2008-06-29 23:29:00,80.794,80.801,80.793,80.793,11200000.0
2008-06-29 23:30:00,80.796,80.803,80.794,80.801,12800000.0
2008-06-29 23:32:00,80.79,80.793,80.779,80.79,17400000.0
2008-06-29 23:34:00,80.783,80.785,80.775,80.783,14400000.0
2008-06-29 23:35:00,80.802,80.811,80.801,80.807,12800000.0
2008-06-29 23:36:00,80.801,80.808,80.801,80.804,12800000.0
2008-06-29 23:37:00,80.807,80.809,80.795,80.795,16000000.0
2008-06-29 23:38:00,80.808,80.808,80.802,80.805,11200000.0
2008-06-29 23:39:00,80.799,80.803,80.796,80.8,12800000.0
2008-06-29 23:40:00,80.795,80.795,80.773,80.777,12800000.0
2008-06-29 23:41:00,80.78,80.78,80.771,80.772,12800000.0
2008-06-29 23:42:00,80.77,80.773,80.765,80.772,14400000.0
2008-06-29 23:43:00,80.767,80.788,80.767,80.788,9600000.0
2008-06-29 23:44:00,80.793,80.798,80.791,80.794,12800000.0
2008-06-29 23:45:00,80.793,80.809,80.793,80.798,16000000.0
2008-06-29 23:46:00,80.813,80.813,80.794,80.797,11200000.0
2008-06-29 23:47:00,80.781,80.781,80.752,80.752,12800000.0
2008-06-29 23:48:00,80.744,80.749,80.735,80.735,12800000.0
2008-06-29 23:49:00,80.739,80.752,80.733,80.752,17600000.0
2008-06-29 23:50:00,80.761,80.764,80.752,80.755,11200000.0
2008-06-29 23:51:00,80.756,80.764,80.754,80.754,12800000.0
2008-06-29 23:52:00,80.73,80.733,80.711,80.713,13800000.0
2008-06-29 23:53:00,80.699,80.708,80.698,80.705,14400000.0
2008-06-29 23:54:00,80.705,80.717,80.693,80.717,10600000.0
2008-06-29 23:55:00,80.722,80.73,80.72,80.723,12800000.0
2008-06-29 23:56:00,80.721,80.721,80.706,80.706,12800000.0
2008-06-29 23:58:00,80.708,80.724,80.708,80.72,11200000.0
2008-06-29 23:59:00,80.719,80.732,80.711,80.717,14400000.0
2008-06-30 00:00:00,80.732,80.742,80.725,80.742,12800000.0
2008-06-30 00:01:00,80.735,80.756,80.735,80.754,11200000.0
2008-06-30 00:02:00,80.748,80.756,80.736,80.756,12800000.0
2008-06-30 00:03:00,80.77,80.776,80.757,80.776,11200000.0
2008-06-30 00:04:00,80.78,80.787,80.769,80.786,14400000.0
2008-06-30 00:05:00,80.787,80.795,80.771,80.795,12800000.0
2008-06-30 00:06:00,80.793,80.793,80.782,80.783,11200000.0
2008-06-30 00:07:00,80.787,80.789,80.759,80.789,12800000.0
2008-06-30 00:08:00,80.79,80.79,80.77,80.776,12800000.0
2008-06-30 00:09:00,80.775,80.775,80.751,80.755,12800000.0
2008-06-30 00:10:00,80.759,80.778,80.756,80.774,12200000.0
2008-06-30 00:11:00,80.779,80.817,80.779,80.817,11200000.0
2008-06-30 00:12:00,80.817,80.827,80.815,80.827,11200000.0
2008-06-30 00:13:00,80.827,80.829,80.82,80.82,17600000.0
2008-06-30 00:14:00,80.818,80.828,80.815,80.828,11200000.0
2008-06-30 00:15:00,80.845,80.852,80.845,80.852,11200000.0
2008-06-30 00:16:00,80.84,80.84,80.807,80.807,11200000.0
2008-06-30 00:17:00,80.811,80.829,80.811,80.829,12800000.0
2008-06-30 00:18:00,80.819,80.835,80.819,80.835,11200000.0
2008-06-30 00:19:00,80.845,80.856,80.845,80.856,11200000.0
2008-06-30 00:20:00,80.842,80.854,80.789,80.847,14400000.0
2008-06-30 00:21:00,80.85,80.853,80.843,80.853,11200000.0
2008-06-30 00:22:00,80.852,80.864,80.852,80.858,17600000.0
2008-06-30 00:23:00,80.86,80.863,80.851,80.856,12800000.0
2008-06-30 00:24:00,80.861,80.872,80.858,80.872,17600000.0
2008-06-30 00:25:00,80.863,80.863,80.842,80.847,11200000.0
2008-06-30 00:26:00,80.838,80.844,80.838,80.842,11200000.0
2008-06-30 00:27:00,80.826,80.832,80.826,80.827,12800000.0
2008-06-30 00:28:00,80.834,80.839,80.829,80.829,12800000.0
2008-06-30 00:29:00,80.836,80.85,80.836,80.85,14400000.0
2008-06-30 00:30:00,80.846,80.848,80.83,80.832,12800000.0
2008-06-30 00:31:00,80.833,80.856,80.833,80.855,14400000.0
2008-06-30 00:32:00,80.858,80.858,80.845,80.846,14400000.0
2008-06-30 00:33:00,80.867,80.867,80.844,80.856,11200000.0
2008-06-30 00:34:00,80.848,80.849,80.834,80.834,17600000.0
2008-06-30 00:35:00,80.852,80.863,80.847,80.862,11200000.0
2008-06-30 00:36:00,80.851,80.851,80.837,80.837,12800000.0
2008-06-30 00:37:00,80.848,80.848,80.842,80.845,13800000.0
2008-06-30 00:38:00,80.85,80.85,80.827,80.844,14400000.0
2008-06-30 00:39:00,80.855,80.862,80.854,80.86,11200000.0
2008-06-30 00:40:00,80.837,80.854,80.837,80.845,12800000.0
2008-06-30 00:41:00,80.829,80.879,80.829,80.879,11200000.0
2008-06-30 00:42:00,80.893,80.893,80.879,80.885,11200000.0
2008-06-30 00:43:00,80.878,80.878,80.862,80.862,12800000.0
2008-06-30 00:44:00,80.866,80.875,80.866,80.875,17600000.0
2008-06-30 00:45:00,80.868,80.87,80.851,80.87,16000000.0
2008-06-30 00:46:00,80.868,80.869,80.863,80.868,16400000.0
2008-06-30 00:47:00,80.87,80.889,80.866,80.889,11200000.0
2008-06-30 00:48:00,80.912,80.924,80.908,80.915,11200000.0
2008-06-30 00:49:00,80.92,80.936,80.907,80.936,16000000.0
2008-06-30 00:50:00,80.925,80.929,80.917,80.919,11200000.0
2008-06-30 00:51:00,80.927,80.929,80.91,80.916,11200000.0
2008-06-30 00:52:00,80.905,80.915,80.904,80.906,14400000.0
2008-06-30 00:53:00,80.903,80.903,80.886,80.886,16000000.0
2008-06-30 00:54:00,80.911,80.94,80.911,80.932,16000000.0
2008-06-30 00:55:00,80.938,80.938,80.914,80.917,11200000.0
2008-06-30 00:56:00,80.9,80.906,80.897,80.905,14400000.0
2008-06-30 00:57:00,80.895,80.9,80.891,80.894,18000000.0
2008-06-30 00:58:00,80.902,80.911,80.896,80.906,11200000.0
2008-06-30 00:59:00,80.904,80.904,80.875,80.879,12800000.0
2008-06-30 01:00:00,80.893,80.898,80.887,80.888,11200000.0
2008-06-30 01:01:00,80.903,80.916,80.89,80.916,9600000.0
2008-06-30 01:02:00,80.925,80.925,80.897,80.897,11200000.0
2008-06-30 01:03:00,80.896,80.905,80.889,80.889,11200000.0
2008-06-30 01:04:00,80.897,80.897,80.867,80.867,11200000.0
2008-06-30 01:05:00,80.882,80.903,80.882,80.892,12800000.0
2008-06-30 01:06:00,80.889,80.922,80.889,80.922,11200000.0
2008-06-30 01:07:00,80.928,80.932,80.919,80.919,11200000.0
2008-06-30 01:08:00,80.923,80.923,80.895,80.914,11200000.0
2008-06-30 01:09:00,80.913,80.921,80.901,80.914,12800000.0
2008-06-30 01:10:00,80.92,80.94,80.919,80.94,17600000.0
2008-06-30 01:11:00,80.861,80.96,80.861,80.957,11600000.0
2008-06-30 01:12:00,80.947,80.947,80.918,80.92,12800000.0
2008-06-30 01:13:00,80.945,80.959,80.943,80.959,11200000.0
2008-06-30 01:14:00,80.97,80.972,80.956,80.956,11200000.0
2008-06-30 01:15:00,80.952,80.958,80.945,80.95,11200000.0
2008-06-30 01:16:00,80.936,80.936,80.918,80.918,11200000.0
2008-06-30 01:17:00,80.917,80.919,80.902,80.91,11600000.0
2008-06-30 01:18:00,80.908,80.908,80.894,80.894,11200000.0
2008-06-30 01:19:00,80.889,80.889,80.857,80.857,16000000.0
2008-06-30 01:20:00,80.855,80.877,80.855,80.877,16000000.0
2008-06-30 01:21:00,80.875,80.879,80.864,80.872,17000000.0
2008-06-30 01:22:00,80.872,80.888,80.869,80.876,12800000.0
2008-06-30 01:23:00,80.887,80.9,80.884,80.894,12800000.0
2008-06-30 01:24:00,80.898,80.909,80.873,80.909,12800000.0
2008-06-30 01:25:00,80.878,80.878,80.863,80.863,14400000.0
2008-06-30 01:26:00,80.886,80.886,80.864,80.87,11200000.0
2008-06-30 01:27:00,80.851,80.86,80.845,80.845,11200000.0
2008-06-30 01:28:00,80.846,80.909,80.846,80.909,17600000.0
2008-06-30 01:29:00,80.899,80.899,80.87,80.892,12800000.0
2008-06-30 01:30:00,80.899,80.913,80.898,80.905,11200000.0
2008-06-30 01:31:00,80.902,80.902,80.887,80.889,12800000.0
2008-06-30 01:32:00,80.874,80.889,80.87,80.889,11200000.0
2008-06-30 01:33:00,80.865,80.877,80.853,80.877,12800000.0
2008-06-30 01:34:00,80.861,80.885,80.854,80.885,17600000.0
2008-06-30 01:35:00,80.876,80.878,80.862,80.865,11200000.0
2008-06-30 01:36:00,80.84,80.84,80.818,80.84,12800000.0
2008-06-30 01:37:00,80.843,80.855,80.843,80.85,14800000.0
2008-06-30 01:38:00,80.875,80.883,80.867,80.867,17600000.0
2008-06-30 01:39:00,80.85,80.861,80.747,80.861,12800000.0
2008-06-30 01:40:00,80.89,80.894,80.883,80.889,12200000.0
2008-06-30 01:41:00,80.886,80.891,80.878,80.878,12800000.0
2008-06-30 01:42:00,80.878,80.878,80.852,80.861,11200000.0
2008-06-30 01:43:00,80.862,80.869,80.862,80.869,10600000.0
2008-06-30 01:44:00,80.866,80.874,80.86,80.869,11200000.0
2008-06-30 01:45:00,80.88,80.886,80.878,80.886,11200000.0
2008-06-30 01:46:00,80.881,80.895,80.868,80.895,11200000.0
2008-06-30 01:47:00,80.906,80.906,80.883,80.893,17600000.0
2008-06-30 01:48:00,80.91,80.911,80.892,80.892,12800000.0
2008-06-30 01:49:00,80.898,80.948,80.898,80.946,16000000.0
2008-06-30 01:50:00,80.96,81.006,80.956,81.006,16000000.0
2008-06-30 01:51:00,80.971,81.005,80.971,81.004,17600000.0
2008-06-30 01:52:00,80.995,81.004,80.991,81.004,12800000.0
2008-06-30 01:53:00,81.044,81.06,81.044,81.054,14400000.0
2008-06-30 01:54:00,81.032,81.037,81.022,81.027,12800000.0
2008-06-30 01:55:00,81.024,81.044,81.024,81.043,11200000.0
2008-06-30 01:56:00,81.045,81.045,81.013,81.016,16000000.0
2008-06-30 01:57:00,81.038,81.047,81.024,81.024,10600000.0
2008-06-30 01:58:00,81.028,81.028,81.006,81.021,17600000.0
2008-06-30 01:59:00,81.015,81.016,80.997,81.016,12800000.0
2008-06-30 02:00:00,81.017,81.034,81.017,81.03,9600000.0
2008-06-30 02:01:00,81.025,81.025,81.012,81.015,11200000.0
2008-06-30 02:02:00,80.999,80.999,80.98,80.982,19200000.0
2008-06-30 02:03:00,80.978,80.978,80.97,80.977,12800000.0
2008-06-30 02:04:00,80.984,80.984,80.958,80.958,8000000.0
2008-06-30 02:05:00,80.967,80.967,80.957,80.957,12800000.0
2008-06-30 02:06:00,80.973,80.991,80.973,80.991,8000000.0
2008-06-30 02:07:00,81.004,81.014,80.983,81.012,20800000.0
2008-06-30 02:08:00,81.011,81.011,80.981,80.991,17000000.0
2008-06-30 02:09:00,81.005,81.005,80.985,80.985,14400000.0
2008-06-30 02:10:00,80.995,81.011,80.979,80.979,12800000.0
2008-06-30 02:11:00,81.001,81.035,81.001,81.032,12800000.0
2008-06-30 02:12:00,80.998,81.016,80.972,81.016,12800000.0
2008-06-30 02:13:00,81.024,81.026,81.01,81.01,16000000.0
2008-06-30 02:14:00,81.004,81.004,80.995,80.995,13200000.0
2008-06-30 02:15:00,81.034,81.053,81.034,81.053,8000000.0
2008-06-30 02:16:00,81.083,81.083,81.061,81.062,8000000.0
2008-06-30 02:17:00,81.064,81.067,81.055,81.058,11200000.0
2008-06-30 02:18:00,81.057,81.067,81.048,81.067,12800000.0
2008-06-30 02:19:00,81.057,81.08,81.057,81.078,11200000.0
2008-06-30 02:20:00,81.081,81.092,81.071,81.071,14400000.0
2008-06-30 02:21:00,81.068,81.068,81.035,81.04,17600000.0
2008-06-30 02:22:00,81.041,81.042,81.035,81.04,12800000.0
2008-06-30 02:23:00,81.04,81.04,81.009,81.011,11200000.0
2008-06-30 02:24:00,81.0,81.031,81.0,81.017,11200000.0
2008-06-30 02:25:00,81.041,81.053,81.041,81.053,23400000.0
2008-06-30 02:26:00,81.034,81.055,81.034,81.042,11200000.0
2008-06-30 02:27:00,81.055,81.069,81.053,81.069,12800000.0
2008-06-30 02:28:00,81.064,81.067,81.048,81.057,11200000.0
2008-06-30 02:29:00,81.038,81.067,81.038,81.067,11200000.0
2008-06-30 02:30:00,81.074,81.074,81.051,81.055,16000000.0
2008-06-30 02:31:00,81.075,81.096,81.075,81.096,14400000.0
2008-06-30 02:32:00,81.098,81.098,81.072,81.072,16000000.0
2008-06-30 02:33:00,81.058,81.094,81.058,81.094,11200000.0
2008-06-30 02:34:00,81.077,81.083,81.076,81.076,11200000.0
2008-06-30 02:35:00,81.085,81.085,81.07,81.071,12800000.0
2008-06-30 02:36:00,81.06,81.081,81.06,81.081,11200000.0
2008-06-30 02:37:00,81.079,81.107,81.075,81.107,12800000.0
2008-06-30 02:38:00,81.084,81.086,81.074,81.082,11200000.0
2008-06-30 02:39:00,81.082,81.082,81.067,81.068,11200000.0
2008-06-30 02:40:00,81.086,81.111,81.086,81.111,11200000.0
2008-06-30 02:41:00,81.092,81.092,81.073,81.09,12800000.0
2008-06-30 02:42:00,81.09,81.114,81.084,81.114,12800000.0
2008-06-30 02:43:00,81.137,81.149,81.137,81.149,25000000.0
2008-06-30 02:44:00,81.149,81.157,81.137,81.157,17600000.0
2008-06-30 02:45:00,81.157,81.157,81.136,81.136,16000000.0
2008-06-30 02:46:00,81.132,81.148,81.132,81.148,17600000.0
2008-06-30 02:47:00,81.134,81.173,81.134,81.173,16000000.0
2008-06-30 02:48:00,81.181,81.181,81.166,81.168,11600000.0
2008-06-30 02:49:00,81.159,81.166,81.155,81.16,16000000.0
2008-06-30 02:50:00,81.171,81.181,81.166,81.166,16000000.0
2008-06-30 02:51:00,81.153,81.175,81.153,81.175,16000000.0
2008-06-30 02:52:00,81.179,81.179,81.169,81.169,11200000.0
2008-06-30 02:53:00,81.179,81.195,81.129,81.173,12800000.0
2008-06-30 02:54:00,81.153,81.153,81.119,81.119,12800000.0
2008-06-30 02:55:00,81.111,81.137,81.111,81.137,12800000.0
2008-06-30 02:56:00,81.139,81.15,81.139,81.15,22400000.0
2008-06-30 02:57:00,81.147,81.147,81.132,81.142,11200000.0
2008-06-30 02:58:00,81.134,81.14,81.128,81.14,9600000.0
2008-06-30 02:59:00,81.151,81.169,81.151,81.169,15400000.0
2008-06-30 03:00:00,81.155,81.155,81.136,81.136,11200000.0
2008-06-30 03:01:00,81.146,81.155,81.146,81.155,12800000.0
2008-06-30 03:02:00,81.155,81.155,81.14,81.142,12800000.0
2008-06-30 03:03:00,81.117,81.125,81.112,81.112,12800000.0
2008-06-30 03:04:00,81.133,81.151,81.133,81.145,28800000.0
2008-06-30 03:05:00,81.153,81.153,81.141,81.142,17600000.0
2008-06-30 03:06:00,81.145,81.158,81.14,81.142,17600000.0
2008-06-30 03:07:00,81.129,81.13,81.122,81.126,11200000.0
2008-06-30 03:08:00,81.139,81.154,81.133,81.133,17000000.0
2008-06-30 03:09:00,81.13,81.13,81.099,81.099,14400000.0
2008-06-30 03:10:00,81.092,81.102,81.09,81.091,16000000.0
2008-06-30 03:11:00,81.072,81.091,81.072,81.09,12200000.0
2008-06-30 03:12:00,81.092,81.123,81.092,81.123,12800000.0
2008-06-30 03:13:00,81.121,81.125,81.087,81.087,14400000.0
2008-06-30 03:14:00,81.091,81.097,81.082,81.097,11200000.0
2008-06-30 03:15:00,81.095,81.097,81.079,81.092,17000000.0
2008-06-30 03:16:00,81.094,81.107,81.092,81.092,11200000.0
2008-06-30 03:17:00,81.101,81.101,81.083,81.083,12800000.0
2008-06-30 03:18:00,81.087,81.098,81.087,81.098,12800000.0
2008-06-30 03:19:00,81.088,81.088,81.071,81.071,16000000.0
2008-06-30 03:20:00,81.059,81.06,81.057,81.059,9000000.0
2008-06-30 03:21:00,81.071,81.084,81.071,81.084,11200000.0
2008-06-30 03:22:00,81.084,81.087,81.077,81.081,12800000.0
2008-06-30 03:23:00,81.08,81.087,81.074,81.082,17600000.0
2008-06-30 03:24:00,81.08,81.086,81.074,81.074,28800000.0
2008-06-30 03:25:00,81.054,81.054,81.045,81.049,19200000.0
2008-06-30 03:26:00,81.041,81.045,81.028,81.028,12800000.0
2008-06-30 03:27:00,81.043,81.043,81.024,81.024,12800000.0
2008-06-30 03:28:00,81.039,81.046,81.038,81.046,11200000.0
2008-06-30 03:29:00,81.038,81.039,81.026,81.026,11200000.0
2008-06-30 03:30:00,81.04,81.047,81.035,81.046,12800000.0
2008-06-30 03:31:00,81.037,81.037,81.026,81.03,31400000.0
2008-06-30 03:32:00,81.06,81.065,81.055,81.055,17600000.0
2008-06-30 03:33:00,81.056,81.069,81.056,81.069,12200000.0
2008-06-30 03:34:00,81.07,81.089,81.07,81.089,12800000.0
2008-06-30 03:35:00,81.108,81.113,81.096,81.111,14400000.0
2008-06-30 03:36:00,81.105,81.111,81.105,81.108,11200000.0
2008-06-30 03:37:00,81.103,81.118,81.099,81.099,17600000.0
2008-06-30 03:38:00,81.107,81.109,81.101,81.107,12800000.0
2008-06-30 03:39:00,81.094,81.095,81.087,81.087,17600000.0
2008-06-30 03:40:00,81.086,81.094,81.086,81.094,12800000.0
2008-06-30 03:41:00,81.114,81.121,81.112,81.121,12800000.0
2008-06-30 03:42:00,81.117,81.139,81.116,81.118,17600000.0
2008-06-30 03:43:00,81.112,81.114,81.098,81.098,14400000.0
2008-06-30 03:44:00,81.091,81.099,81.085,81.099,28200000.0
2008-06-30 03:45:00,81.102,81.112,81.102,81.112,14400000.0
2008-06-30 03:46:00,81.09,81.098,81.068,81.098,12800000.0
2008-06-30 03:47:00,81.103,81.104,81.092,81.096,12800000.0
2008-06-30 03:48:00,81.11,81.113,81.098,81.11,16000000.0
2008-06-30 03:49:00,81.143,81.151,81.138,81.151,12800000.0
2008-06-30 03:50:00,81.145,81.153,81.144,81.147,12800000.0
2008-06-30 03:51:00,81.11,81.111,81.099,81.099,12800000.0
2008-06-30 03:52:00,81.104,81.114,81.104,81.106,12800000.0
2008-06-30 03:53:00,81.105,81.105,81.088,81.103,11200000.0
2008-06-30 03:54:00,81.093,81.099,81.085,81.097,11200000.0
2008-06-30 03:55:00,81.102,81.104,81.064,81.064,9600000.0
2008-06-30 03:56:00,81.078,81.124,81.078,81.124,12800000.0
2008-06-30 03:57:00,81.121,81.122,81.089,81.121,11200000.0
2008-06-30 03:58:00,81.134,81.134,81.123,81.131,12800000.0
2008-06-30 03:59:00,81.134,81.149,81.132,81.144,17600000.0
2008-06-30 04:00:00,81.142,81.144,81.135,81.143,14400000.0
2008-06-30 04:01:00,81.139,81.139,81.117,81.139,10600000.0
2008-06-30 04:02:00,81.147,81.148,81.137,81.143,12800000.0
2008-06-30 04:03:00,81.062,81.147,81.062,81.133,11200000.0
2008-06-30 04:04:00,81.116,81.166,81.116,81.129,12800000.0
2008-06-30 04:05:00,81.129,81.132,81.104,81.125,14400000.0
2008-06-30 04:06:00,81.13,81.148,81.126,81.148,14400000.0
2008-06-30 04:07:00,81.138,81.138,81.113,81.128,12800000.0
2008-06-30 04:08:00,81.137,81.137,81.115,81.115,12800000.0
2008-06-30 04:09:00,81.119,81.119,81.107,81.109,11200000.0
2008-06-30 04:10:00,81.102,81.117,81.096,81.117,16000000.0
2008-06-30 04:11:00,81.124,81.129,81.12,81.128,17600000.0
2008-06-30 04:12:00,81.112,81.113,81.103,81.106,12800000.0
2008-06-30 04:13:00,81.086,81.086,81.05,81.074,17600000.0
2008-06-30 04:14:00,81.075,81.075,81.054,81.062,11600000.0
2008-06-30 04:15:00,81.064,81.07,81.064,81.066,16000000.0
2008-06-30 04:16:00,81.063,81.063,81.046,81.054,14400000.0
2008-06-30 04:17:00,81.063,81.063,81.043,81.043,17600000.0
2008-06-30 04:18:00,81.05,81.061,81.047,81.061,12800000.0
2008-06-30 04:19:00,81.044,81.064,81.039,81.064,35200000.0
2008-06-30 04:20:00,81.066,81.067,81.051,81.052,12800000.0
2008-06-30 04:21:00,81.035,81.04,81.027,81.027,11200000.0
2008-06-30 04:22:00,81.026,81.036,81.025,81.032,12800000.0
2008-06-30 04:23:00,81.024,81.025,81.015,81.02,12800000.0
2008-06-30 04:24:00,81.028,81.032,81.025,81.027,16000000.0
2008-06-30 04:25:00,81.025,81.033,81.025,81.031,16000000.0
2008-06-30 04:26:00,81.028,81.04,81.028,81.036,12800000.0
2008-06-30 04:27:00,81.034,81.043,81.033,81.033,17600000.0
2008-06-30 04:28:00,81.031,81.033,81.002,81.008,13200000.0
2008-06-30 04:29:00,80.999,81.008,80.991,80.991,16000000.0
2008-06-30 04:30:00,80.977,80.977,80.958,80.959,10600000.0
2008-06-30 04:31:00,80.968,80.968,80.968,80.968,3200000.0
2008-06-30 04:32:00,80.973,80.973,80.958,80.958,17600000.0
2008-06-30 04:33:00,80.985,80.994,80.98,80.98,12200000.0
2008-06-30 04:34:00,80.967,80.978,80.967,80.968,14400000.0
2008-06-30 04:35:00,80.955,80.985,80.952,80.985,11200000.0
2008-06-30 04:36:00,80.972,80.972,80.964,80.964,11200000.0
2008-06-30 04:37:00,80.968,80.982,80.968,80.982,9600000.0
2008-06-30 04:38:00,80.983,80.984,80.966,80.966,16000000.0
2008-06-30 04:39:00,80.966,80.966,80.942,80.949,14400000.0
2008-06-30 04:40:00,80.964,80.973,80.952,80.973,12800000.0
2008-06-30 04:41:00,80.973,80.973,80.954,80.954,11200000.0
2008-06-30 04:42:00,80.96,80.96,80.951,80.951,11200000.0
2008-06-30 04:43:00,80.959,80.96,80.925,80.955,17600000.0
2008-06-30 04:44:00,80.952,80.957,80.94,80.957,11200000.0
2008-06-30 04:45:00,80.955,80.957,80.945,80.957,17600000.0
2008-06-30 04:46:00,80.948,80.948,80.926,80.926,12800000.0
2008-06-30 04:47:00,80.928,80.929,80.916,80.926,16000000.0
2008-06-30 04:48:00,80.926,80.937,80.926,80.934,11200000.0
2008-06-30 04:49:00,80.926,80.931,80.921,80.928,12800000.0
2008-06-30 04:50:00,80.918,80.931,80.918,80.922,17600000.0
2008-06-30 04:51:00,80.922,80.926,80.899,80.899,15400000.0
2008-06-30 04:52:00,80.881,80.885,80.876,80.882,12800000.0
2008-06-30 04:53:00,80.884,80.889,80.883,80.883,13200000.0
2008-06-30 04:54:00,80.872,80.885,80.872,80.876,33600000.0
2008-06-30 04:55:00,80.897,80.915,80.897,80.915,11200000.0
2008-06-30 04:56:00,80.921,80.925,80.913,80.915,16000000.0
2008-06-30 04:57:00,80.905,80.914,80.889,80.889,17600000.0
2008-06-30 04:58:00,80.885,80.892,80.856,80.856,14400000.0
2008-06-30 04:59:00,80.861,80.864,80.848,80.859,17600000.0
2008-06-30 05:00:00,80.848,80.878,80.848,80.878,17600000.0
2008-06-30 05:01:00,80.911,80.926,80.911,80.926,14400000.0
2008-06-30 05:02:00,80.917,80.934,80.91,80.927,17000000.0
2008-06-30 05:03:00,80.94,80.966,80.94,80.944,17600000.0
2008-06-30 05:04:00,80.946,80.961,80.943,80.954,12800000.0
2008-06-30 05:05:00,80.959,80.959,80.948,80.951,12800000.0
2008-06-30 05:06:00,80.926,80.93,80.926,80.93,3200000.0
2008-06-30 05:07:00,80.934,80.948,80.923,80.944,10600000.0
2008-06-30 05:08:00,80.938,80.957,80.933,80.957,11200000.0
2008-06-30 05:09:00,80.961,80.962,80.951,80.959,11200000.0
2008-06-30 05:10:00,80.959,80.964,80.956,80.964,12800000.0
2008-06-30 05:11:00,80.985,81.002,80.981,81.002,11200000.0
2008-06-30 05:12:00,81.003,81.009,80.997,80.997,17600000.0
2008-06-30 05:13:00,81.014,81.014,80.997,81.004,11200000.0
2008-06-30 05:14:00,80.986,80.999,80.979,80.999,16000000.0
2008-06-30 05:15:00,81.001,81.003,80.993,80.994,12800000.0
2008-06-30 05:16:00,81.016,81.016,81.001,81.008,16000000.0
2008-06-30 05:17:00,81.032,81.032,81.006,81.008,8000000.0
2008-06-30 05:18:00,80.993,80.993,80.977,80.98,10600000.0
2008-06-30 05:19:00,80.966,80.974,80.963,80.974,17600000.0
2008-06-30 05:20:00,80.986,80.996,80.986,80.987,12800000.0
2008-06-30 05:21:00,80.98,80.984,80.97,80.978,17600000.0
2008-06-30 05:22:00,80.968,80.984,80.968,80.971,25600000.0
2008-06-30 05:23:00,80.971,80.977,80.971,80.977,43200000.0
2008-06-30 05:24:00,80.983,80.983,80.971,80.971,12800000.0
2008-06-30 05:25:00,80.979,80.979,80.942,80.968,12800000.0
2008-06-30 05:26:00,80.956,80.97,80.956,80.966,11200000.0
2008-06-30 05:27:00,80.959,80.966,80.952,80.966,13200000.0
2008-06-30 05:28:00,80.976,80.976,80.951,80.951,11200000.0
2008-06-30 05:29:00,80.948,80.951,80.936,80.936,17600000.0
2008-06-30 05:30:00,80.945,80.976,80.945,80.976,15400000.0
2008-06-30 05:31:00,80.968,80.974,80.951,80.951,11200000.0
2008-06-30 05:32:00,80.946,80.954,80.941,80.954,12800000.0
2008-06-30 05:33:00,80.967,80.97,80.954,80.954,11200000.0
2008-06-30 05:34:00,80.946,80.946,80.938,80.942,16000000.0
2008-06-30 05:35:00,80.917,80.92,80.915,80.915,11200000.0
2008-06-30 05:36:00,80.913,80.913,80.899,80.9,12800000.0
2008-06-30 05:37:00,80.911,80.924,80.911,80.924,12800000.0
2008-06-30 05:38:00,80.924,80.924,80.922,80.924,8000000.0
2008-06-30 05:39:00,80.933,80.945,80.933,80.934,12800000.0
2008-06-30 05:40:00,80.93,80.936,80.923,80.923,12800000.0
2008-06-30 05:41:00,80.929,80.929,80.915,80.921,11200000.0
2008-06-30 05:42:00,80.936,80.936,80.927,80.936,10600000.0
2008-06-30 05:43:00,80.938,80.953,80.938,80.951,17600000.0
2008-06-30 05:44:00,80.941,80.959,80.941,80.952,14400000.0
2008-06-30 05:45:00,80.956,80.957,80.946,80.952,12800000.0
2008-06-30 05:46:00,80.951,80.979,80.951,80.97,12800000.0
2008-06-30 05:47:00,80.978,80.984,80.977,80.984,12800000.0
2008-06-30 05:48:00,80.989,80.989,80.978,80.985,11200000.0
2008-06-30 05:49:00,80.986,80.986,80.974,80.978,12800000.0
2008-06-30 05:50:00,80.982,80.984,80.967,80.97,12800000.0
2008-06-30 05:51:00,80.983,80.983,80.95,80.95,16000000.0
2008-06-30 05:52:00,80.945,80.953,80.945,80.953,16000000.0
2008-06-30 05:53:00,80.964,80.964,80.943,80.943,12800000.0
2008-06-30 05:54:00,80.943,80.954,80.943,80.947,11200000.0
2008-06-30 05:55:00,80.952,80.965,80.948,80.965,16000000.0
2008-06-30 05:56:00,80.957,80.957,80.95,80.95,17600000.0
2008-06-30 05:57:00,80.954,80.955,80.947,80.955,11200000.0
2008-06-30 05:58:00,80.956,80.965,80.953,80.96,11200000.0
2008-06-30 05:59:00,80.98,81.002,80.98,81.002,17000000.0
2008-06-30 06:00:00,81.003,81.011,80.999,81.006,12800000.0
2008-06-30 06:01:00,81.006,81.006,80.992,80.992,8000000.0
2008-06-30 06:02:00,80.991,81.011,80.991,81.003,17600000.0
2008-06-30 06:03:00,80.994,80.997,80.989,80.989,13200000.0
2008-06-30 06:04:00,80.982,80.99,80.976,80.989,12800000.0
2008-06-30 06:05:00,80.995,80.996,80.992,80.993,11200000.0
2008-06-30 06:06:00,80.987,80.993,80.987,80.993,11200000.0
2008-06-30 06:07:00,80.991,81.0,80.991,81.0,11200000.0
2008-06-30 06:08:00,80.994,80.998,80.99,80.99,17600000.0
2008-06-30 06:09:00,80.987,81.008,80.977,81.008,12800000.0
2008-06-30 06:10:00,80.997,80.999,80.988,80.988,11200000.0
2008-06-30 06:11:00,80.986,80.986,80.971,80.971,34600000.0
2008-06-30 06:12:00,80.983,80.986,80.98,80.98,11200000.0
2008-06-30 06:13:00,80.984,80.993,80.979,80.988,14400000.0
2008-06-30 06:14:00,80.997,81.002,80.994,80.997,17600000.0
2008-06-30 06:15:00,80.985,80.994,80.97,80.97,17600000.0
2008-06-30 06:16:00,80.966,80.981,80.965,80.981,13800000.0
2008-06-30 06:17:00,80.988,80.993,80.97,80.993,14400000.0
2008-06-30 06:18:00,80.969,80.98,80.884,80.968,11200000.0
2008-06-30 06:19:00,80.98,80.98,80.968,80.968,9600000.0
2008-06-30 06:20:00,80.969,80.975,80.966,80.968,12800000.0
2008-06-30 06:21:00,80.977,80.983,80.974,80.979,14400000.0
2008-06-30 06:22:00,80.977,80.977,80.951,80.964,16000000.0
2008-06-30 06:23:00,80.956,80.966,80.956,80.966,11200000.0
2008-06-30 06:24:00,80.965,80.97,80.959,80.967,14400000.0
2008-06-30 06:25:00,80.965,80.972,80.959,80.971,17600000.0
2008-06-30 06:26:00,80.964,80.977,80.964,80.977,11200000.0
2008-06-30 06:27:00,80.967,80.976,80.966,80.973,13800000.0
2008-06-30 06:28:00,80.969,80.973,80.969,80.971,16000000.0
2008-06-30 06:29:00,80.97,80.97,80.964,80.967,12800000.0
2008-06-30 06:30:00,80.963,80.963,80.953,80.959,27600000.0
2008-06-30 06:31:00,80.955,80.956,80.938,80.947,11200000.0
2008-06-30 06:32:00,80.944,80.95,80.936,80.95,22400000.0
2008-06-30 06:33:00,80.945,80.955,80.941,80.955,24000000.0
2008-06-30 06:34:00,80.934,80.956,80.934,80.938,17600000.0
2008-06-30 06:35:00,80.939,80.95,80.939,80.94,11200000.0
2008-06-30 06:36:00,80.937,80.937,80.918,80.929,12800000.0
2008-06-30 06:37:00,80.931,80.939,80.93,80.934,12800000.0
2008-06-30 06:38:00,80.937,80.94,80.928,80.928,8000000.0
2008-06-30 06:39:00,80.92,80.927,80.904,80.904,14400000.0
2008-06-30 06:40:00,80.924,80.929,80.913,80.913,11200000.0
2008-06-30 06:41:00,80.905,80.911,80.899,80.911,8000000.0
2008-06-30 06:42:00,80.916,80.918,80.911,80.913,14400000.0
2008-06-30 06:43:00,80.9,80.902,80.895,80.902,19200000.0
2008-06-30 06:44:00,80.903,80.903,80.896,80.903,11200000.0
2008-06-30 06:45:00,80.889,80.896,80.884,80.896,12800000.0
2008-06-30 06:46:00,80.89,80.891,80.876,80.876,16000000.0
2008-06-30 06:47:00,80.891,80.897,80.888,80.888,12800000.0
2008-06-30 06:48:00,80.887,80.893,80.877,80.893,12800000.0
2008-06-30 06:49:00,80.893,80.893,80.873,80.873,12800000.0
2008-06-30 06:50:00,80.868,80.884,80.868,80.87,9600000.0
2008-06-30 06:51:00,80.869,80.869,80.853,80.859,16400000.0
2008-06-30 06:52:00,80.83,80.831,80.819,80.826,14400000.0
2008-06-30 06:53:00,80.834,80.834,80.813,80.813,12800000.0
2008-06-30 06:54:00,80.809,80.825,80.801,80.821,12200000.0
2008-06-30 06:55:00,80.827,80.833,80.822,80.833,16000000.0
2008-06-30 06:56:00,80.84,80.858,80.839,80.858,12800000.0
2008-06-30 06:57:00,80.842,80.849,80.838,80.843,16000000.0
2008-06-30 06:58:00,80.829,80.833,80.818,80.821,11200000.0
2008-06-30 06:59:00,80.826,80.845,80.826,80.845,17600000.0
2008-06-30 07:00:00,80.838,80.854,80.836,80.854,11200000.0
2008-06-30 07:01:00,80.835,80.835,80.825,80.83,16000000.0
2008-06-30 07:02:00,80.815,80.823,80.796,80.796,12800000.0
2008-06-30 07:03:00,80.806,80.806,80.796,80.798,12800000.0
2008-06-30 07:04:00,80.803,80.811,80.795,80.795,11200000.0
2008-06-30 07:05:00,80.796,80.812,80.793,80.793,12800000.0
2008-06-30 07:06:00,80.808,80.815,80.802,80.803,16000000.0
2008-06-30 07:07:00,80.797,80.804,80.786,80.786,12800000.0
2008-06-30 07:08:00,80.798,80.819,80.798,80.816,28200000.0
2008-06-30 07:09:00,80.823,80.829,80.815,80.829,16400000.0
2008-06-30 07:10:00,80.836,80.846,80.836,80.841,11200000.0
2008-06-30 07:11:00,80.841,80.848,80.839,80.848,16400000.0
2008-06-30 07:12:00,80.846,80.864,80.846,80.862,8400000.0
2008-06-30 07:13:00,80.855,80.875,80.855,80.875,14400000.0
2008-06-30 07:14:00,80.88,80.88,80.865,80.871,12800000.0
2008-06-30 07:15:00,80.872,80.875,80.853,80.875,11200000.0
2008-06-30 07:16:00,80.877,80.884,80.875,80.883,14400000.0
2008-06-30 07:17:00,80.869,80.871,80.863,80.87,11200000.0
2008-06-30 07:18:00,80.869,80.878,80.863,80.878,14400000.0
2008-06-30 07:19:00,80.873,80.873,80.854,80.856,11200000.0
2008-06-30 07:20:00,80.861,80.865,80.861,80.864,14400000.0
2008-06-30 07:21:00,80.858,80.87,80.858,80.866,12800000.0
2008-06-30 07:22:00,80.885,80.885,80.877,80.88,8000000.0
2008-06-30 07:23:00,80.875,80.884,80.87,80.884,16000000.0
2008-06-30 07:24:00,80.885,80.89,80.883,80.89,11200000.0
2008-06-30 07:25:00,80.908,80.911,80.902,80.902,11200000.0
2008-06-30 07:26:00,80.911,80.911,80.892,80.901,12800000.0
2008-06-30 07:27:00,80.894,80.905,80.857,80.857,12800000.0
2008-06-30 07:28:00,80.851,80.872,80.851,80.872,8000000.0
2008-06-30 07:29:00,80.864,80.868,80.856,80.868,27200000.0
2008-06-30 07:30:00,80.86,80.871,80.832,80.832,12800000.0
2008-06-30 07:31:00,80.85,80.853,80.843,80.848,11200000.0
2008-06-30 07:32:00,80.836,80.847,80.836,80.844,12800000.0
2008-06-30 07:33:00,80.832,80.845,80.819,80.845,15400000.0
2008-06-30 07:34:00,80.856,80.862,80.852,80.852,11200000.0
2008-06-30 07:35:00,80.858,80.858,80.851,80.856,16000000.0
2008-06-30 07:36:00,80.854,80.862,80.849,80.858,12800000.0
2008-06-30 07:37:00,80.855,80.855,80.846,80.846,14400000.0
2008-06-30 07:38:00,80.85,80.85,80.83,80.838,16000000.0
2008-06-30 07:39:00,80.844,80.858,80.844,80.853,19200000.0
2008-06-30 07:40:00,80.851,80.855,80.846,80.846,10600000.0
2008-06-30 07:41:00,80.853,80.853,80.845,80.847,32000000.0
2008-06-30 07:42:00,80.852,80.852,80.829,80.844,33000000.0
2008-06-30 07:43:00,80.839,80.848,80.837,80.838,28200000.0
2008-06-30 07:44:00,80.836,80.841,80.829,80.83,17000000.0
2008-06-30 07:45:00,80.836,80.837,80.772,80.837,14400000.0
2008-06-30 07:46:00,80.832,80.843,80.832,80.838,27200000.0
2008-06-30 07:47:00,80.83,80.83,80.811,80.811,11200000.0
2008-06-30 07:48:00,80.791,80.793,80.768,80.768,11200000.0
2008-06-30 07:49:00,80.76,80.762,80.721,80.762,16000000.0
2008-06-30 07:50:00,80.782,80.799,80.782,80.793,11200000.0
2008-06-30 07:51:00,80.783,80.783,80.757,80.763,38400000.0
2008-06-30 07:52:00,80.761,80.778,80.761,80.778,10000000.0
2008-06-30 07:53:00,80.764,80.764,80.727,80.727,11200000.0
2008-06-30 07:54:00,80.742,80.754,80.742,80.754,12800000.0
2008-06-30 07:55:00,80.745,80.746,80.734,80.734,30400000.0
2008-06-30 07:56:00,80.735,80.746,80.735,80.746,16000000.0
2008-06-30 07:57:00,80.75,80.763,80.75,80.763,17600000.0
2008-06-30 07:58:00,80.765,80.777,80.765,80.777,11200000.0
2008-06-30 07:59:00,80.784,80.787,80.778,80.787,17600000.0
2008-06-30 08:00:00,80.788,80.788,80.773,80.773,12800000.0
2008-06-30 08:01:00,80.754,80.76,80.75,80.76,11200000.0
2008-06-30 08:02:00,80.762,80.763,80.746,80.749,13600000.0
2008-06-30 08:03:00,80.727,80.738,80.717,80.733,16000000.0
2008-06-30 08:04:00,80.747,80.752,80.745,80.752,11200000.0
2008-06-30 08:05:00,80.745,80.75,80.743,80.743,12200000.0
2008-06-30 08:06:00,80.746,80.746,80.727,80.727,12800000.0
2008-06-30 08:07:00,80.713,80.727,80.709,80.719,16000000.0
2008-06-30 08:08:00,80.723,80.723,80.696,80.703,12800000.0
2008-06-30 08:09:00,80.688,80.688,80.673,80.678,12800000.0
2008-06-30 08:10:00,80.696,80.701,80.688,80.688,30400000.0
2008-06-30 08:11:00,80.695,80.702,80.689,80.702,12800000.0
2008-06-30 08:12:00,80.714,80.73,80.714,80.725,17600000.0
2008-06-30 08:13:00,80.711,80.711,80.705,80.705,14400000.0
2008-06-30 08:14:00,80.711,80.716,80.694,80.716,16000000.0
2008-06-30 08:15:00,80.708,80.721,80.694,80.716,11200000.0
2008-06-30 08:16:00,80.722,80.727,80.714,80.714,19200000.0
2008-06-30 08:17:00,80.705,80.705,80.698,80.701,11200000.0
2008-06-30 08:18:00,80.684,80.684,80.667,80.667,11200000.0
2008-06-30 08:19:00,80.67,80.676,80.665,80.665,11200000.0
2008-06-30 08:20:00,80.673,80.688,80.673,80.681,12200000.0
2008-06-30 08:21:00,80.668,80.668,80.662,80.664,11200000.0
2008-06-30 08:22:00,80.667,80.677,80.659,80.668,11200000.0
2008-06-30 08:23:00,80.667,80.667,80.654,80.654,16000000.0
2008-06-30 08:24:00,80.644,80.644,80.626,80.626,17600000.0
2008-06-30 08:25:00,80.643,80.651,80.641,80.65,12800000.0
2008-06-30 08:26:00,80.626,80.645,80.626,80.645,11200000.0
2008-06-30 08:27:00,80.64,80.652,80.64,80.649,11200000.0
2008-06-30 08:28:00,80.631,80.631,80.605,80.605,12800000.0
2008-06-30 08:29:00,80.601,80.612,80.601,80.612,11200000.0
2008-06-30 08:30:00,80.609,80.641,80.607,80.641,12800000.0
2008-06-30 08:31:00,80.634,80.648,80.634,80.648,12800000.0
2008-06-30 08:32:00,80.664,80.682,80.664,80.667,14400000.0
2008-06-30 08:33:00,80.667,80.667,80.653,80.663,41600000.0
2008-06-30 08:34:00,80.67,80.681,80.657,80.681,11200000.0
2008-06-30 08:35:00,80.7,80.732,80.696,80.732,47800000.0
2008-06-30 08:36:00,80.73,80.73,80.708,80.714,16000000.0
2008-06-30 08:37:00,80.711,80.711,80.696,80.709,13800000.0
2008-06-30 08:38:00,80.71,80.71,80.691,80.7,17600000.0
2008-06-30 08:39:00,80.689,80.689,80.668,80.67,14400000.0
2008-06-30 08:40:00,80.688,80.715,80.688,80.715,11200000.0
2008-06-30 08:41:00,80.737,80.751,80.737,80.751,31400000.0
2008-06-30 08:42:00,80.76,80.764,80.745,80.764,14400000.0
2008-06-30 08:43:00,80.761,80.768,80.741,80.744,12800000.0
2008-06-30 08:44:00,80.726,80.734,80.713,80.723,16000000.0
2008-06-30 08:45:00,80.727,80.735,80.721,80.735,12200000.0
2008-06-30 08:46:00,80.753,80.78,80.753,80.775,13200000.0
2008-06-30 08:47:00,80.772,80.777,80.761,80.761,23400000.0
2008-06-30 08:48:00,80.756,80.767,80.747,80.747,30400000.0
2008-06-30 08:49:00,80.747,80.753,80.746,80.746,8000000.0
2008-06-30 08:50:00,80.743,80.766,80.743,80.747,13200000.0
2008-06-30 08:51:00,80.744,80.752,80.744,80.745,22400000.0
2008-06-30 08:52:00,80.735,80.735,80.722,80.722,35200000.0
2008-06-30 08:53:00,80.722,80.73,80.72,80.725,56000000.0
2008-06-30 08:54:00,80.718,80.718,80.693,80.701,22400000.0
2008-06-30 08:55:00,80.673,80.695,80.673,80.695,17600000.0
2008-06-30 08:56:00,80.699,80.699,80.679,80.679,14400000.0
2008-06-30 08:57:00,80.666,80.666,80.65,80.662,43600000.0
2008-06-30 08:58:00,80.669,80.672,80.655,80.655,19200000.0
2008-06-30 08:59:00,80.644,80.66,80.644,80.659,14400000.0
2008-06-30 09:00:00,80.665,80.665,80.634,80.639,31800000.0
2008-06-30 09:01:00,80.643,80.654,80.633,80.654,32000000.0
2008-06-30 09:02:00,80.661,80.664,80.659,80.664,19600000.0
2008-06-30 09:03:00,80.665,80.68,80.662,80.671,16000000.0
2008-06-30 09:04:00,80.668,80.678,80.661,80.668,22400000.0
2008-06-30 09:05:00,80.676,80.699,80.676,80.69,19200000.0
2008-06-30 09:06:00,80.677,80.677,80.634,80.634,30400000.0
2008-06-30 09:07:00,80.624,80.624,80.609,80.612,19200000.0
2008-06-30 09:08:00,80.596,80.604,80.584,80.604,12800000.0
2008-06-30 09:09:00,80.597,80.613,80.597,80.613,46400000.0
2008-06-30 09:10:00,80.614,80.614,80.587,80.594,24000000.0
2008-06-30 09:11:00,80.578,80.629,80.578,80.629,28800000.0
2008-06-30 09:12:00,80.64,80.695,80.64,80.695,14400000.0
2008-06-30 09:13:00,80.724,80.738,80.717,80.717,12800000.0
2008-06-30 09:14:00,80.718,80.725,80.7,80.715,12800000.0
2008-06-30 09:15:00,80.717,80.723,80.717,80.721,30400000.0
2008-06-30 09:16:00,80.748,80.762,80.731,80.739,49600000.0
2008-06-30 09:17:00,80.746,80.782,80.746,80.782,78400000.0
2008-06-30 09:18:00,80.77,80.77,80.711,80.711,71400000.0
2008-06-30 09:19:00,80.714,80.745,80.714,80.745,65000000.0
2008-06-30 09:20:00,80.773,80.856,80.773,80.856,76800000.0
2008-06-30 09:21:00,80.858,80.858,80.822,80.845,49000000.0
2008-06-30 09:22:00,80.844,80.844,80.827,80.827,36800000.0
2008-06-30 09:23:00,80.82,80.83,80.82,80.823,68200000.0
2008-06-30 09:24:00,80.777,80.777,80.727,80.727,43200000.0
2008-06-30 09:25:00,80.7,80.712,80.7,80.7,19200000.0
2008-06-30 09:26:00,80.704,80.716,80.704,80.714,32000000.0
2008-06-30 09:27:00,80.72,80.743,80.72,80.729,70200000.0
2008-06-30 09:28:00,80.745,80.745,80.71,80.71,11200000.0
2008-06-30 09:29:00,80.715,80.729,80.711,80.729,37200000.0
2008-06-30 09:30:00,80.722,80.725,80.716,80.725,25600000.0
2008-06-30 09:31:00,80.719,80.729,80.719,80.721,12800000.0
2008-06-30 09:32:00,80.718,80.718,80.684,80.689,33600000.0
2008-06-30 09:33:00,80.686,80.697,80.686,80.69,30400000.0
2008-06-30 09:34:00,80.677,80.68,80.663,80.667,33600000.0
2008-06-30 09:35:00,80.653,80.662,80.649,80.651,52200000.0
2008-06-30 09:36:00,80.651,80.66,80.647,80.658,46400000.0
2008-06-30 09:37:00,80.646,80.657,80.645,80.65,33600000.0
2008-06-30 09:38:00,80.642,80.651,80.639,80.649,12800000.0
2008-06-30 09:39:00,80.661,80.673,80.661,80.67,42600000.0
2008-06-30 09:40:00,80.668,80.668,80.647,80.647,46400000.0
2008-06-30 09:41:00,80.639,80.639,80.625,80.628,29800000.0
2008-06-30 09:42:00,80.61,80.614,80.6,80.614,43200000.0
2008-06-30 09:43:00,80.621,80.625,80.61,80.611,56400000.0
2008-06-30 09:44:00,80.611,80.611,80.601,80.607,30400000.0
2008-06-30 09:45:00,80.6,80.606,80.594,80.594,19200000.0
2008-06-30 09:46:00,80.588,80.588,80.575,80.578,27200000.0
2008-06-30 09:47:00,80.568,80.576,80.554,80.554,12800000.0
2008-06-30 09:48:00,80.549,80.549,80.531,80.541,12800000.0
2008-06-30 09:49:00,80.527,80.528,80.512,80.528,16000000.0
2008-06-30 09:50:00,80.53,80.54,80.521,80.54,33600000.0
2008-06-30 09:51:00,80.555,80.559,80.549,80.55,84800000.0
2008-06-30 09:52:00,80.537,80.537,80.513,80.517,11200000.0
2008-06-30 09:53:00,80.526,80.53,80.52,80.524,30800000.0
2008-06-30 09:54:00,80.513,80.513,80.499,80.503,12800000.0
2008-06-30 09:55:00,80.493,80.511,80.493,80.511,33600000.0
2008-06-30 09:56:00,80.515,80.531,80.508,80.531,37200000.0
2008-06-30 09:57:00,80.544,80.544,80.536,80.539,24400000.0
2008-06-30 09:58:00,80.542,80.544,80.533,80.533,32000000.0
2008-06-30 09:59:00,80.539,80.56,80.538,80.56,50600000.0
2008-06-30 10:00:00,80.561,80.566,80.552,80.566,62800000.0
2008-06-30 10:01:00,80.561,80.564,80.555,80.56,17600000.0
2008-06-30 10:02:00,80.562,80.562,80.539,80.539,36800000.0
2008-06-30 10:03:00,80.53,80.53,80.519,80.528,44200000.0
2008-06-30 10:04:00,80.539,80.539,80.516,80.522,39400000.0
2008-06-30 10:05:00,80.504,80.511,80.495,80.5,38400000.0
2008-06-30 10:06:00,80.498,80.509,80.498,80.501,33600000.0
2008-06-30 10:07:00,80.492,80.499,80.491,80.498,43200000.0
2008-06-30 10:08:00,80.493,80.507,80.491,80.504,49000000.0
2008-06-30 10:09:00,80.496,80.496,80.473,80.473,12800000.0
2008-06-30 10:10:00,80.465,80.471,80.456,80.461,46400000.0
2008-06-30 10:11:00,80.45,80.454,80.444,80.447,57600000.0
2008-06-30 10:12:00,80.452,80.464,80.45,80.464,57600000.0
2008-06-30 10:13:00,80.475,80.486,80.475,80.481,41600000.0
2008-06-30 10:14:00,80.473,80.491,80.473,80.473,30400000.0
2008-06-30 10:15:00,80.444,80.446,80.427,80.43,30400000.0
2008-06-30 10:16:00,80.434,80.434,80.403,80.403,17600000.0
2008-06-30 10:17:00,80.394,80.403,80.394,80.402,12200000.0
2008-06-30 10:18:00,80.391,80.392,80.37,80.37,12800000.0
2008-06-30 10:19:00,80.355,80.396,80.355,80.396,74600000.0
2008-06-30 10:20:00,80.415,80.415,80.408,80.414,16000000.0
2008-06-30 10:21:00,80.409,80.437,80.409,80.435,35200000.0
2008-06-30 10:22:00,80.463,80.483,80.46,80.483,16000000.0
2008-06-30 10:23:00,80.48,80.489,80.48,80.482,33000000.0
2008-06-30 10:24:00,80.483,80.508,80.483,80.508,43200000.0
2008-06-30 10:25:00,80.515,80.515,80.484,80.498,64400000.0
2008-06-30 10:26:00,80.49,80.503,80.49,80.503,37200000.0
2008-06-30 10:27:00,80.496,80.51,80.493,80.503,52800000.0
2008-06-30 10:28:00,80.5,80.501,80.488,80.495,86800000.0
2008-06-30 10:29:00,80.499,80.502,80.487,80.487,17600000.0
2008-06-30 10:30:00,80.486,80.486,80.468,80.474,26600000.0
2008-06-30 10:31:00,80.46,80.46,80.436,80.436,32000000.0
2008-06-30 10:32:00,80.432,80.46,80.432,80.46,46400000.0
2008-06-30 10:33:00,80.452,80.452,80.442,80.447,35200000.0
2008-06-30 10:34:00,80.452,80.476,80.452,80.476,17600000.0
2008-06-30 10:35:00,80.478,80.485,80.463,80.485,12800000.0
2008-06-30 10:36:00,80.487,80.498,80.481,80.491,11200000.0
2008-06-30 10:37:00,80.501,80.53,80.501,80.52,19200000.0
2008-06-30 10:38:00,80.517,80.539,80.51,80.539,28800000.0
2008-06-30 10:39:00,80.533,80.539,80.533,80.534,16000000.0
2008-06-30 10:40:00,80.534,80.534,80.508,80.508,24000000.0
2008-06-30 10:41:00,80.501,80.503,80.491,80.498,57600000.0
2008-06-30 10:42:00,80.51,80.51,80.492,80.492,38400000.0
2008-06-30 10:43:00,80.494,80.506,80.494,80.504,17600000.0
2008-06-30 10:44:00,80.5,80.52,80.5,80.52,19200000.0
2008-06-30 10:45:00,80.509,80.509,80.497,80.504,22400000.0
2008-06-30 10:46:00,80.503,80.503,80.492,80.499,28800000.0
2008-06-30 10:47:00,80.506,80.506,80.49,80.49,25600000.0
2008-06-30 10:48:00,80.484,80.49,80.484,80.489,38400000.0
2008-06-30 10:49:00,80.502,80.502,80.486,80.486,25400000.0
2008-06-30 10:50:00,80.477,80.501,80.477,80.501,58600000.0
2008-06-30 10:51:00,80.525,80.526,80.513,80.513,68800000.0
2008-06-30 10:52:00,80.497,80.499,80.486,80.486,35200000.0
2008-06-30 10:53:00,80.48,80.493,80.48,80.488,58600000.0
2008-06-30 10:54:00,80.532,80.532,80.478,80.479,54400000.0
2008-06-30 10:55:00,80.48,80.487,80.478,80.482,41600000.0
2008-06-30 10:56:00,80.473,80.477,80.46,80.474,44200000.0
2008-06-30 10:57:00,80.47,80.472,80.457,80.457,33000000.0
2008-06-30 10:58:00,80.453,80.459,80.449,80.455,40000000.0
2008-06-30 10:59:00,80.441,80.448,80.44,80.441,49600000.0
2008-06-30 11:00:00,80.437,80.464,80.437,80.444,50600000.0
2008-06-30 11:01:00,80.44,80.44,80.43,80.44,12800000.0
2008-06-30 11:02:00,80.444,80.467,80.444,80.458,19200000.0
2008-06-30 11:03:00,80.474,80.499,80.474,80.499,36800000.0
2008-06-30 11:04:00,80.508,80.513,80.507,80.507,27200000.0
2008-06-30 11:05:00,80.496,80.511,80.485,80.511,11200000.0
2008-06-30 11:06:00,80.52,80.526,80.519,80.519,30400000.0
2008-06-30 11:07:00,80.516,80.519,80.511,80.513,46400000.0
2008-06-30 11:08:00,80.525,80.531,80.521,80.521,32000000.0
2008-06-30 11:09:00,80.522,80.524,80.51,80.522,74600000.0
2008-06-30 11:10:00,80.526,80.538,80.526,80.534,36800000.0
2008-06-30 11:11:00,80.533,80.549,80.533,80.549,51600000.0
2008-06-30 11:12:00,80.558,80.575,80.555,80.559,70400000.0
2008-06-30 11:13:00,80.553,80.567,80.553,80.567,12800000.0
2008-06-30 11:14:00,80.567,80.567,80.551,80.554,57000000.0
2008-06-30 11:15:00,80.557,80.557,80.544,80.544,11600000.0
2008-06-30 11:16:00,80.527,80.527,80.512,80.513,17600000.0
2008-06-30 11:17:00,80.521,80.526,80.51,80.514,54400000.0
2008-06-30 11:18:00,80.509,80.509,80.496,80.506,73600000.0
2008-06-30 11:19:00,80.505,80.517,80.501,80.51,54800000.0
2008-06-30 11:20:00,80.509,80.512,80.5,80.501,36000000.0
2008-06-30 11:21:00,80.498,80.498,80.479,80.479,39400000.0
2008-06-30 11:22:00,80.479,80.481,80.473,80.476,41600000.0
2008-06-30 11:23:00,80.475,80.476,80.463,80.473,51200000.0
2008-06-30 11:24:00,80.476,80.491,80.476,80.488,52800000.0
2008-06-30 11:25:00,80.479,80.48,80.465,80.474,35200000.0
2008-06-30 11:26:00,80.497,80.497,80.461,80.463,27200000.0
2008-06-30 11:27:00,80.482,80.487,80.474,80.486,12800000.0
2008-06-30 11:28:00,80.477,80.493,80.458,80.472,41600000.0
2008-06-30 11:29:00,80.478,80.488,80.476,80.488,43200000.0
2008-06-30 11:30:00,80.497,80.5,80.496,80.5,11200000.0
2008-06-30 11:31:00,80.498,80.498,80.49,80.493,27200000.0
2008-06-30 11:32:00,80.492,80.509,80.492,80.508,35200000.0
2008-06-30 11:33:00,80.495,80.502,80.486,80.495,17600000.0
2008-06-30 11:34:00,80.503,80.504,80.49,80.492,33600000.0
2008-06-30 11:35:00,80.485,80.491,80.476,80.482,18000000.0
2008-06-30 11:36:00,80.445,80.485,80.445,80.473,43200000.0
2008-06-30 11:37:00,80.479,80.479,80.465,80.475,41600000.0
2008-06-30 11:38:00,80.474,80.476,80.467,80.468,28000000.0
2008-06-30 11:39:00,80.467,80.474,80.466,80.468,11200000.0
2008-06-30 11:40:00,80.46,80.46,80.437,80.437,22400000.0
2008-06-30 11:41:00,80.43,80.43,80.408,80.419,38400000.0
2008-06-30 11:42:00,80.42,80.428,80.418,80.419,38400000.0
2008-06-30 11:43:00,80.387,80.399,80.378,80.381,18000000.0
2008-06-30 11:44:00,80.403,80.462,80.403,80.462,60000000.0
2008-06-30 11:45:00,80.466,80.469,80.453,80.453,50000000.0
2008-06-30 11:46:00,80.435,80.435,80.398,80.398,11200000.0
2008-06-30 11:47:00,80.391,80.399,80.391,80.393,56000000.0
2008-06-30 11:48:00,80.394,80.396,80.383,80.383,14400000.0
2008-06-30 11:49:00,80.373,80.375,80.353,80.353,41600000.0
2008-06-30 11:50:00,80.344,80.364,80.344,80.364,44800000.0
2008-06-30 11:51:00,80.372,80.372,80.346,80.346,44200000.0
2008-06-30 11:52:00,80.358,80.377,80.358,80.365,32400000.0
2008-06-30 11:53:00,80.382,80.389,80.376,80.376,35200000.0
2008-06-30 11:54:00,80.384,80.401,80.378,80.401,48000000.0
2008-06-30 11:55:00,80.41,80.41,80.4,80.402,44800000.0
2008-06-30 11:56:00,80.41,80.419,80.408,80.419,64400000.0
2008-06-30 11:57:00,80.432,80.445,80.428,80.445,22400000.0
2008-06-30 11:58:00,80.434,80.434,80.419,80.419,41600000.0
2008-06-30 11:59:00,80.42,80.426,80.414,80.414,51200000.0
2008-06-30 12:00:00,80.418,80.424,80.416,80.424,36800000.0
2008-06-30 12:01:00,80.424,80.428,80.412,80.412,19200000.0
2008-06-30 12:02:00,80.414,80.443,80.414,80.438,12800000.0
2008-06-30 12:03:00,80.457,80.464,80.455,80.464,51200000.0
2008-06-30 12:04:00,80.462,80.462,80.449,80.449,24000000.0
2008-06-30 12:05:00,80.448,80.458,80.448,80.455,28800000.0
2008-06-30 12:06:00,80.436,80.439,80.43,80.432,24000000.0
2008-06-30 12:07:00,80.43,80.442,80.429,80.429,20800000.0
2008-06-30 12:08:00,80.429,80.45,80.429,80.446,43200000.0
2008-06-30 12:09:00,80.449,80.463,80.449,80.461,25600000.0
2008-06-30 12:10:00,80.464,80.475,80.457,80.471,11200000.0
2008-06-30 12:11:00,80.491,80.505,80.491,80.498,27200000.0
2008-06-30 12:12:00,80.485,80.486,80.48,80.48,30400000.0
2008-06-30 12:13:00,80.46,80.46,80.453,80.454,14400000.0
2008-06-30 12:14:00,80.451,80.453,80.435,80.447,16000000.0
2008-06-30 12:15:00,80.432,80.436,80.425,80.436,27200000.0
2008-06-30 12:16:00,80.437,80.437,80.416,80.416,26400000.0
2008-06-30 12:17:00,80.407,80.416,80.405,80.409,43200000.0
2008-06-30 12:18:00,80.402,80.407,80.387,80.394,25600000.0
2008-06-30 12:19:00,80.389,80.403,80.389,80.403,35200000.0
2008-06-30 12:20:00,80.422,80.423,80.41,80.41,36600000.0
2008-06-30 12:21:00,80.422,80.435,80.422,80.434,58000000.0
2008-06-30 12:22:00,80.441,80.451,80.437,80.444,30400000.0
2008-06-30 12:23:00,80.451,80.486,80.451,80.479,32400000.0
2008-06-30 12:24:00,80.463,80.463,80.45,80.46,33600000.0
2008-06-30 12:25:00,80.457,80.467,80.456,80.466,22400000.0
2008-06-30 12:26:00,80.469,80.479,80.468,80.468,30800000.0
2008-06-30 12:27:00,80.466,80.476,80.466,80.472,30400000.0
2008-06-30 12:28:00,80.478,80.481,80.467,80.471,60200000.0
2008-06-30 12:29:00,80.38,80.519,80.374,80.387,115600000.0
2008-06-30 12:30:00,80.45,80.463,80.367,80.459,45800000.0
2008-06-30 12:31:00,80.458,80.471,80.451,80.451,70400000.0
2008-06-30 12:32:00,80.459,80.467,80.457,80.464,28800000.0
2008-06-30 12:33:00,80.482,80.501,80.482,80.492,40000000.0
2008-06-30 12:34:00,80.456,80.464,80.441,80.441,27200000.0
2008-06-30 12:35:00,80.434,80.443,80.433,80.433,25600000.0
2008-06-30 12:36:00,80.445,80.464,80.445,80.456,48000000.0
2008-06-30 12:37:00,80.46,80.476,80.459,80.469,14800000.0
2008-06-30 12:38:00,80.473,80.473,80.464,80.467,14400000.0
2008-06-30 12:39:00,80.464,80.468,80.457,80.468,24000000.0
2008-06-30 12:40:00,80.473,80.479,80.473,80.477,16400000.0
2008-06-30 12:41:00,80.48,80.48,80.471,80.471,21800000.0
2008-06-30 12:42:00,80.472,80.493,80.472,80.482,22400000.0
2008-06-30 12:43:00,80.47,80.471,80.455,80.469,36800000.0
2008-06-30 12:44:00,80.465,80.467,80.459,80.467,21800000.0
2008-06-30 12:45:00,80.472,80.499,80.472,80.493,35200000.0
2008-06-30 12:46:00,80.497,80.503,80.497,80.498,44800000.0
2008-06-30 12:47:00,80.494,80.494,80.488,80.488,30400000.0
2008-06-30 12:48:00,80.473,80.479,80.468,80.479,32000000.0
2008-06-30 12:49:00,80.492,80.506,80.492,80.505,39400000.0
2008-06-30 12:50:00,80.508,80.524,80.508,80.523,16000000.0
2008-06-30 12:51:00,80.524,80.531,80.52,80.527,22800000.0
2008-06-30 12:52:00,80.495,80.516,80.495,80.516,25600000.0
2008-06-30 12:53:00,80.525,80.551,80.525,80.551,11200000.0
2008-06-30 12:54:00,80.543,80.543,80.51,80.51,11600000.0
2008-06-30 12:55:00,80.501,80.536,80.501,80.536,24000000.0
2008-06-30 12:56:00,80.519,80.535,80.519,80.535,12800000.0
2008-06-30 12:57:00,80.527,80.527,80.512,80.518,27200000.0
2008-06-30 12:58:00,80.498,80.502,80.489,80.489,12800000.0
2008-06-30 12:59:00,80.481,80.481,80.451,80.451,14400000.0
2008-06-30 13:00:00,80.443,80.449,80.42,80.42,16000000.0
2008-06-30 13:01:00,80.417,80.419,80.404,80.41,17600000.0
2008-06-30 13:02:00,80.423,80.444,80.423,80.443,12800000.0
2008-06-30 13:03:00,80.456,80.464,80.453,80.453,13200000.0
2008-06-30 13:04:00,80.459,80.463,80.445,80.463,16000000.0
2008-06-30 13:05:00,80.462,80.505,80.462,80.505,12800000.0
2008-06-30 13:06:00,80.539,80.569,80.539,80.569,17600000.0
2008-06-30 13:07:00,80.58,80.582,80.574,80.574,12800000.0
2008-06-30 13:08:00,80.57,80.57,80.554,80.554,32400000.0
2008-06-30 13:09:00,80.546,80.551,80.524,80.524,28800000.0
2008-06-30 13:10:00,80.498,80.498,80.478,80.484,32000000.0
2008-06-30 13:11:00,80.483,80.486,80.481,80.481,19200000.0
2008-06-30 13:12:00,80.501,80.548,80.501,80.545,16000000.0
2008-06-30 13:13:00,80.581,80.585,80.57,80.57,11200000.0
2008-06-30 13:14:00,80.573,80.592,80.57,80.592,11200000.0
2008-06-30 13:15:00,80.59,80.59,80.492,80.492,11200000.0
2008-06-30 13:16:00,80.471,80.483,80.471,80.482,25600000.0
2008-06-30 13:17:00,80.483,80.497,80.483,80.493,13200000.0
2008-06-30 13:18:00,80.485,80.485,80.48,80.48,55400000.0
2008-06-30 13:19:00,80.465,80.478,80.46,80.46,14400000.0
2008-06-30 13:20:00,80.452,80.463,80.452,80.452,12800000.0
2008-06-30 13:21:00,80.471,80.485,80.471,80.485,56000000.0
2008-06-30 13:22:00,80.495,80.522,80.495,80.522,11200000.0
2008-06-30 13:23:00,80.535,80.56,80.525,80.56,12800000.0
2008-06-30 13:24:00,80.562,80.567,80.557,80.567,14400000.0
2008-06-30 13:25:00,80.557,80.563,80.548,80.551,33600000.0
2008-06-30 13:26:00,80.544,80.563,80.544,80.562,24000000.0
2008-06-30 13:27:00,80.567,80.57,80.564,80.565,40400000.0
2008-06-30 13:28:00,80.56,80.565,80.551,80.556,19600000.0
2008-06-30 13:29:00,80.555,80.558,80.55,80.552,22400000.0
2008-06-30 13:30:00,80.564,80.564,80.549,80.56,36800000.0
2008-06-30 13:31:00,80.545,80.552,80.532,80.543,11200000.0
2008-06-30 13:32:00,80.553,80.56,80.548,80.553,18000000.0
2008-06-30 13:33:00,80.574,80.578,80.572,80.576,12800000.0
2008-06-30 13:34:00,80.562,80.571,80.558,80.569,12800000.0
2008-06-30 13:35:00,80.577,80.586,80.575,80.586,12800000.0
2008-06-30 13:36:00,80.609,80.619,80.608,80.619,48000000.0
2008-06-30 13:37:00,80.61,80.618,80.606,80.612,23400000.0
2008-06-30 13:38:00,80.602,80.615,80.602,80.615,28800000.0
2008-06-30 13:39:00,80.621,80.624,80.618,80.623,25600000.0
2008-06-30 13:40:00,80.618,80.619,80.597,80.597,12800000.0
2008-06-30 13:41:00,80.587,80.612,80.587,80.607,16000000.0
2008-06-30 13:42:00,80.61,80.61,80.57,80.57,12800000.0
2008-06-30 13:43:00,80.566,80.566,80.53,80.53,26000000.0
2008-06-30 13:44:00,80.522,80.527,80.516,80.516,28800000.0
2008-06-30 13:45:00,80.513,80.516,80.506,80.512,12800000.0
2008-06-30 13:46:00,80.479,80.49,80.468,80.49,13800000.0
2008-06-30 13:47:00,80.475,80.483,80.467,80.477,27200000.0
2008-06-30 13:48:00,80.489,80.489,80.48,80.481,14400000.0
2008-06-30 13:49:00,80.483,80.484,80.462,80.462,33000000.0
2008-06-30 13:50:00,80.481,80.484,80.475,80.484,33000000.0
2008-06-30 13:51:00,80.479,80.479,80.463,80.463,16400000.0
2008-06-30 13:52:00,80.461,80.461,80.449,80.45,40000000.0
2008-06-30 13:53:00,80.454,80.464,80.45,80.464,36200000.0
2008-06-30 13:54:00,80.464,80.466,80.461,80.462,24000000.0
2008-06-30 13:55:00,80.46,80.46,80.452,80.453,11200000.0
2008-06-30 13:56:00,80.451,80.456,80.451,80.455,14400000.0
2008-06-30 13:57:00,80.47,80.475,80.468,80.475,14400000.0
2008-06-30 13:58:00,80.478,80.483,80.474,80.483,31800000.0
2008-06-30 13:59:00,80.484,80.52,80.484,80.509,48000000.0
2008-06-30 14:00:00,80.527,80.531,80.52,80.527,32000000.0
2008-06-30 14:01:00,80.527,80.571,80.527,80.571,14400000.0
2008-06-30 14:02:00,80.568,80.575,80.565,80.575,28800000.0
2008-06-30 14:03:00,80.577,80.594,80.577,80.594,14800000.0
2008-06-30 14:04:00,80.596,80.608,80.593,80.6,14400000.0
2008-06-30 14:05:00,80.606,80.638,80.606,80.638,25600000.0
2008-06-30 14:06:00,80.626,80.633,80.621,80.621,17600000.0
2008-06-30 14:07:00,80.599,80.633,80.599,80.633,12800000.0
2008-06-30 14:08:00,80.621,80.621,80.598,80.605,24000000.0
2008-06-30 14:09:00,80.606,80.612,80.598,80.61,11200000.0
2008-06-30 14:10:00,80.623,80.626,80.616,80.626,17600000.0
2008-06-30 14:11:00,80.611,80.623,80.605,80.623,12800000.0
2008-06-30 14:12:00,80.634,80.635,80.622,80.635,12800000.0
2008-06-30 14:13:00,80.635,80.655,80.634,80.652,23400000.0
2008-06-30 14:14:00,80.645,80.65,80.635,80.642,20800000.0
2008-06-30 14:15:00,80.64,80.65,80.637,80.65,33600000.0
2008-06-30 14:16:00,80.656,80.669,80.654,80.667,26600000.0
2008-06-30 14:17:00,80.671,80.685,80.671,80.681,10600000.0
2008-06-30 14:18:00,80.697,80.698,80.69,80.696,16000000.0
2008-06-30 14:19:00,80.696,80.696,80.672,80.673,40000000.0
2008-06-30 14:20:00,80.674,80.674,80.655,80.655,13800000.0
2008-06-30 14:21:00,80.651,80.67,80.647,80.67,33600000.0
2008-06-30 14:22:00,80.674,80.682,80.674,80.674,14400000.0
2008-06-30 14:23:00,80.676,80.68,80.674,80.674,17600000.0
2008-06-30 14:24:00,80.666,80.669,80.658,80.658,36800000.0
2008-06-30 14:25:00,80.653,80.666,80.653,80.66,12800000.0
2008-06-30 14:26:00,80.665,80.667,80.661,80.664,19200000.0
2008-06-30 14:27:00,80.671,80.678,80.661,80.661,11200000.0
2008-06-30 14:28:00,80.669,80.68,80.669,80.678,11200000.0
2008-06-30 14:29:00,80.695,80.695,80.666,80.666,12800000.0
2008-06-30 14:30:00,80.66,80.672,80.582,80.582,11200000.0
2008-06-30 14:31:00,80.688,80.688,80.577,80.666,15400000.0
2008-06-30 14:32:00,80.661,80.665,80.655,80.656,12800000.0
2008-06-30 14:33:00,80.672,80.688,80.672,80.688,18000000.0
2008-06-30 14:34:00,80.689,80.689,80.668,80.668,17600000.0
2008-06-30 14:35:00,80.666,80.666,80.643,80.645,11200000.0
2008-06-30 14:36:00,80.626,80.626,80.618,80.62,12800000.0
2008-06-30 14:37:00,80.626,80.629,80.614,80.626,12800000.0
2008-06-30 14:38:00,80.639,80.654,80.629,80.654,11200000.0
2008-06-30 14:39:00,80.661,80.677,80.661,80.664,17600000.0
2008-06-30 14:40:00,80.661,80.696,80.661,80.696,16000000.0
2008-06-30 14:41:00,80.7,80.71,80.695,80.705,11200000.0
2008-06-30 14:42:00,80.71,80.717,80.699,80.712,12800000.0
2008-06-30 14:43:00,80.726,80.726,80.713,80.723,17600000.0
2008-06-30 14:44:00,80.725,80.732,80.713,80.732,12800000.0
2008-06-30 14:45:00,80.725,80.748,80.725,80.748,12800000.0
2008-06-30 14:46:00,80.74,80.74,80.722,80.722,17600000.0
2008-06-30 14:47:00,80.72,80.722,80.718,80.718,12800000.0
2008-06-30 14:48:00,80.721,80.734,80.721,80.729,11200000.0
2008-06-30 14:49:00,80.73,80.73,80.691,80.691,16000000.0
2008-06-30 14:50:00,80.702,80.702,80.682,80.701,12800000.0
2008-06-30 14:51:00,80.701,80.71,80.701,80.706,17600000.0
2008-06-30 14:52:00,80.699,80.709,80.699,80.702,14400000.0
2008-06-30 14:53:00,80.684,80.688,80.678,80.687,11200000.0
2008-06-30 14:54:00,80.679,80.683,80.667,80.667,12800000.0
2008-06-30 14:55:00,80.681,80.695,80.681,80.694,11200000.0
2008-06-30 14:56:00,80.7,80.7,80.673,80.673,16000000.0
2008-06-30 14:57:00,80.67,80.674,80.656,80.668,12800000.0
2008-06-30 14:58:00,80.684,80.691,80.682,80.691,14400000.0
2008-06-30 14:59:00,80.712,80.712,80.704,80.71,12800000.0
2008-06-30 15:00:00,80.717,80.745,80.717,80.739,16000000.0
2008-06-30 15:01:00,80.743,80.747,80.732,80.747,17600000.0
2008-06-30 15:02:00,80.762,80.769,80.762,80.765,11200000.0
2008-06-30 15:03:00,80.774,80.796,80.774,80.796,10600000.0
2008-06-30 15:04:00,80.805,80.805,80.796,80.796,16400000.0
2008-06-30 15:05:00,80.801,80.823,80.797,80.823,12800000.0
2008-06-30 15:06:00,80.825,80.841,80.823,80.823,11200000.0
2008-06-30 15:07:00,80.837,80.839,80.827,80.839,11200000.0
2008-06-30 15:08:00,80.832,80.841,80.832,80.833,11200000.0
2008-06-30 15:09:00,80.835,80.852,80.835,80.845,14400000.0
2008-06-30 15:10:00,80.824,80.879,80.817,80.879,16000000.0
2008-06-30 15:11:00,80.892,80.892,80.861,80.861,11200000.0
2008-06-30 15:12:00,80.844,80.863,80.844,80.853,12800000.0
2008-06-30 15:13:00,80.85,80.85,80.84,80.842,12200000.0
2008-06-30 15:14:00,80.844,80.844,80.809,80.833,16000000.0
2008-06-30 15:15:00,80.843,80.858,80.832,80.85,17600000.0
2008-06-30 15:16:00,80.852,80.852,80.842,80.842,12800000.0
2008-06-30 15:17:00,80.846,80.846,80.819,80.819,14400000.0
2008-06-30 15:18:00,80.805,80.826,80.805,80.823,12800000.0
2008-06-30 15:19:00,80.825,80.825,80.801,80.814,16000000.0
2008-06-30 15:20:00,80.818,80.824,80.815,80.815,16000000.0
2008-06-30 15:21:00,80.82,80.822,80.727,80.812,17600000.0
2008-06-30 15:22:00,80.814,80.821,80.808,80.816,11200000.0
2008-06-30 15:23:00,80.818,80.818,80.802,80.807,11600000.0
2008-06-30 15:24:00,80.824,80.831,80.824,80.826,11200000.0
2008-06-30 15:25:00,80.829,80.829,80.819,80.822,12800000.0
2008-06-30 15:26:00,80.826,80.831,80.821,80.828,14400000.0
2008-06-30 15:27:00,80.819,80.82,80.809,80.809,12800000.0
2008-06-30 15:28:00,80.81,80.811,80.799,80.809,12800000.0
2008-06-30 15:29:00,80.817,80.827,80.81,80.823,17600000.0
2008-06-30 15:30:00,80.822,80.822,80.809,80.815,17600000.0
2008-06-30 15:31:00,80.819,80.819,80.805,80.815,12800000.0
2008-06-30 15:32:00,80.829,80.835,80.827,80.835,11200000.0
2008-06-30 15:33:00,80.827,80.828,80.819,80.82,11600000.0
2008-06-30 15:34:00,80.824,80.824,80.809,80.811,11200000.0
2008-06-30 15:35:00,80.824,80.845,80.824,80.842,12800000.0
2008-06-30 15:36:00,80.842,80.842,80.831,80.838,14400000.0
2008-06-30 15:37:00,80.838,80.848,80.819,80.823,16400000.0
2008-06-30 15:38:00,80.833,80.844,80.827,80.844,16000000.0
2008-06-30 15:39:00,80.84,80.853,80.834,80.853,14400000.0
2008-06-30 15:40:00,80.859,80.859,80.835,80.84,12800000.0
2008-06-30 15:41:00,80.843,80.848,80.84,80.84,16000000.0
2008-06-30 15:42:00,80.87,80.881,80.807,80.881,17600000.0
2008-06-30 15:43:00,80.87,80.87,80.848,80.848,12800000.0
2008-06-30 15:44:00,80.868,80.906,80.866,80.906,12800000.0
2008-06-30 15:45:00,80.924,80.924,80.903,80.903,12800000.0
2008-06-30 15:46:00,80.88,80.897,80.871,80.897,11200000.0
2008-06-30 15:47:00,80.918,80.943,80.918,80.943,11200000.0
2008-06-30 15:48:00,80.939,80.939,80.916,80.916,12800000.0
2008-06-30 15:49:00,80.904,80.926,80.902,80.926,11200000.0
2008-06-30 15:50:00,80.916,80.917,80.895,80.895,14400000.0
2008-06-30 15:51:00,80.881,80.909,80.875,80.909,11200000.0
2008-06-30 15:52:00,80.932,80.942,80.927,80.927,11200000.0
2008-06-30 15:53:00,80.918,80.923,80.905,80.905,12800000.0
2008-06-30 15:54:00,80.899,80.904,80.897,80.9,17600000.0
2008-06-30 15:55:00,80.899,80.902,80.889,80.902,17600000.0
2008-06-30 15:56:00,80.878,80.878,80.848,80.848,11200000.0
2008-06-30 15:57:00,80.83,80.832,80.815,80.815,14400000.0
2008-06-30 15:58:00,80.801,80.813,80.799,80.813,11200000.0
2008-06-30 15:59:00,80.807,80.809,80.802,80.804,11200000.0
2008-06-30 16:00:00,80.787,80.807,80.787,80.799,11200000.0
2008-06-30 16:01:00,80.801,80.801,80.791,80.796,11200000.0
2008-06-30 16:02:00,80.773,80.776,80.767,80.767,17600000.0
2008-06-30 16:03:00,80.75,80.755,80.739,80.741,12800000.0
2008-06-30 16:04:00,80.715,80.715,80.641,80.702,11200000.0
2008-06-30 16:05:00,80.699,80.707,80.694,80.707,14400000.0
2008-06-30 16:06:00,80.71,80.72,80.701,80.714,16000000.0
2008-06-30 16:07:00,80.709,80.742,80.709,80.742,11200000.0
2008-06-30 16:08:00,80.744,80.759,80.744,80.759,11200000.0
2008-06-30 16:09:00,80.763,80.763,80.739,80.748,17600000.0
2008-06-30 16:10:00,80.744,80.767,80.744,80.752,12200000.0
2008-06-30 16:11:00,80.766,80.773,80.754,80.773,11200000.0
2008-06-30 16:12:00,80.78,80.784,80.752,80.752,17600000.0
2008-06-30 16:13:00,80.775,80.785,80.77,80.775,11200000.0
2008-06-30 16:14:00,80.793,80.8,80.791,80.795,14400000.0
2008-06-30 16:15:00,80.788,80.789,80.769,80.789,11200000.0
2008-06-30 16:16:00,80.791,80.791,80.77,80.789,11200000.0
2008-06-30 16:17:00,80.775,80.809,80.774,80.808,17600000.0
2008-06-30 16:18:00,80.811,80.823,80.807,80.823,16000000.0
2008-06-30 16:19:00,80.835,80.835,80.803,80.803,11200000.0
2008-06-30 16:20:00,80.819,80.83,80.791,80.791,11200000.0
2008-06-30 16:21:00,80.806,80.813,80.803,80.803,11200000.0
2008-06-30 16:22:00,80.807,80.808,80.799,80.808,11200000.0
2008-06-30 16:23:00,80.803,80.805,80.801,80.803,12800000.0
2008-06-30 16:24:00,80.81,80.815,80.81,80.81,11200000.0
2008-06-30 16:25:00,80.806,80.827,80.806,80.827,12800000.0
2008-06-30 16:26:00,80.823,80.831,80.82,80.82,12800000.0
2008-06-30 16:27:00,80.83,80.839,80.826,80.826,17600000.0
2008-06-30 16:28:00,80.827,80.838,80.822,80.838,11200000.0
2008-06-30 16:29:00,80.827,80.827,80.81,80.824,14400000.0
2008-06-30 16:30:00,80.819,80.825,80.81,80.825,14400000.0
2008-06-30 16:31:00,80.81,80.81,80.796,80.801,14800000.0
2008-06-30 16:32:00,80.807,80.821,80.806,80.819,8000000.0
2008-06-30 16:33:00,80.807,80.807,80.786,80.786,14400000.0
2008-06-30 16:34:00,80.761,80.766,80.748,80.755,17600000.0
2008-06-30 16:35:00,80.742,80.742,80.718,80.726,12800000.0
2008-06-30 16:36:00,80.733,80.75,80.729,80.75,11200000.0
2008-06-30 16:37:00,80.744,80.756,80.743,80.755,12800000.0
2008-06-30 16:38:00,80.739,80.743,80.728,80.743,13800000.0
2008-06-30 16:39:00,80.752,80.763,80.737,80.74,12800000.0
2008-06-30 16:40:00,80.727,80.727,80.716,80.725,17600000.0
2008-06-30 16:41:00,80.734,80.737,80.729,80.737,12800000.0
2008-06-30 16:42:00,80.725,80.725,80.707,80.709,11200000.0
2008-06-30 16:43:00,80.717,80.746,80.717,80.745,12800000.0
2008-06-30 16:44:00,80.736,80.738,80.716,80.716,11200000.0
2008-06-30 16:45:00,80.7,80.7,80.682,80.682,11200000.0
2008-06-30 16:46:00,80.665,80.691,80.661,80.691,14400000.0
2008-06-30 16:47:00,80.705,80.711,80.687,80.687,17000000.0
2008-06-30 16:48:00,80.679,80.699,80.677,80.699,11200000.0
2008-06-30 16:49:00,80.685,80.709,80.685,80.709,12800000.0
2008-06-30 16:50:00,80.72,80.807,80.72,80.807,17600000.0
2008-06-30 16:51:00,80.844,80.861,80.801,80.801,11200000.0
2008-06-30 16:52:00,80.866,80.872,80.85,80.86,18000000.0
2008-06-30 16:53:00,80.865,80.877,80.861,80.867,18000000.0
2008-06-30 16:54:00,80.873,80.89,80.869,80.89,9600000.0
2008-06-30 16:55:00,80.864,80.864,80.807,80.807,13800000.0
2008-06-30 16:56:00,80.812,80.841,80.812,80.826,12800000.0
2008-06-30 16:57:00,80.826,80.826,80.799,80.799,15400000.0
2008-06-30 16:58:00,80.792,80.84,80.792,80.84,12800000.0
2008-06-30 16:59:00,80.811,80.811,80.689,80.689,12800000.0
2008-06-30 17:00:00,80.614,80.633,80.6,80.633,11200000.0
2008-06-30 17:01:00,80.641,80.645,80.548,80.628,12800000.0
2008-06-30 17:02:00,80.636,80.641,80.634,80.638,16000000.0
2008-06-30 17:03:00,80.643,80.644,80.633,80.633,11200000.0
2008-06-30 17:04:00,80.629,80.629,80.614,80.618,11200000.0
2008-06-30 17:05:00,80.622,80.622,80.597,80.597,17600000.0
2008-06-30 17:06:00,80.603,80.642,80.603,80.63,11200000.0
2008-06-30 17:07:00,80.633,80.633,80.62,80.632,11200000.0
2008-06-30 17:08:00,80.646,80.646,80.615,80.615,17600000.0
2008-06-30 17:09:00,80.604,80.618,80.604,80.614,16000000.0
2008-06-30 17:10:00,80.62,80.624,80.616,80.616,11200000.0
2008-06-30 17:11:00,80.62,80.62,80.584,80.584,12800000.0
2008-06-30 17:12:00,80.587,80.618,80.576,80.618,12200000.0
2008-06-30 17:13:00,80.623,80.625,80.607,80.625,12800000.0
2008-06-30 17:14:00,80.632,80.632,80.568,80.569,12800000.0
2008-06-30 17:15:00,80.587,80.617,80.587,80.611,12800000.0
2008-06-30 17:16:00,80.602,80.604,80.598,80.604,11200000.0
2008-06-30 17:17:00,80.613,80.641,80.609,80.641,11200000.0
2008-06-30 17:18:00,80.64,80.64,80.616,80.616,12800000.0
2008-06-30 17:19:00,80.604,80.619,80.6,80.6,16000000.0
2008-06-30 17:20:00,80.592,80.592,80.583,80.59,11200000.0
2008-06-30 17:21:00,80.588,80.588,80.547,80.547,13200000.0
2008-06-30 17:22:00,80.546,80.559,80.462,80.549,11200000.0
2008-06-30 17:23:00,80.537,80.554,80.536,80.554,11200000.0
2008-06-30 17:24:00,80.566,80.588,80.566,80.587,10600000.0
2008-06-30 17:25:00,80.599,80.61,80.574,80.574,11200000.0
2008-06-30 17:26:00,80.566,80.615,80.566,80.615,11200000.0
2008-06-30 17:27:00,80.616,80.628,80.616,80.619,17400000.0
2008-06-30 17:28:00,80.615,80.615,80.563,80.567,12800000.0
2008-06-30 17:29:00,80.558,80.562,80.542,80.544,12800000.0
2008-06-30 17:30:00,80.584,80.586,80.558,80.558,11200000.0
2008-06-30 17:31:00,80.557,80.591,80.557,80.591,12800000.0
2008-06-30 17:32:00,80.606,80.608,80.595,80.607,11200000.0
2008-06-30 17:33:00,80.618,80.669,80.618,80.669,12800000.0
2008-06-30 17:34:00,80.668,80.686,80.666,80.686,11200000.0
2008-06-30 17:35:00,80.694,80.706,80.694,80.7,12800000.0
2008-06-30 17:36:00,80.695,80.699,80.69,80.694,11200000.0
2008-06-30 17:37:00,80.683,80.716,80.683,80.713,11200000.0
2008-06-30 17:38:00,80.704,80.704,80.667,80.667,16000000.0
2008-06-30 17:39:00,80.738,80.761,80.738,80.758,17600000.0
2008-06-30 17:40:00,80.761,80.762,80.751,80.762,11200000.0
2008-06-30 17:41:00,80.777,80.778,80.756,80.772,11200000.0
2008-06-30 17:42:00,80.761,80.798,80.761,80.798,11200000.0
2008-06-30 17:43:00,80.804,80.804,80.78,80.78,12800000.0
2008-06-30 17:44:00,80.788,80.796,80.786,80.789,12800000.0
2008-06-30 17:45:00,80.785,80.791,80.783,80.785,11200000.0
2008-06-30 17:46:00,80.777,80.778,80.769,80.776,12800000.0
2008-06-30 17:47:00,80.775,80.783,80.767,80.783,12800000.0
2008-06-30 17:48:00,80.766,80.766,80.745,80.751,11200000.0
2008-06-30 17:49:00,80.744,80.759,80.744,80.758,11200000.0
2008-06-30 17:50:00,80.758,80.78,80.758,80.78,12200000.0
2008-06-30 17:51:00,80.796,80.797,80.792,80.794,12000000.0
2008-06-30 17:52:00,80.787,80.787,80.757,80.757,12800000.0
2008-06-30 17:53:00,80.739,80.739,80.723,80.738,17600000.0
2008-06-30 17:54:00,80.73,80.757,80.73,80.752,8000000.0
2008-06-30 17:55:00,80.764,80.779,80.762,80.779,12800000.0
2008-06-30 17:56:00,80.758,80.771,80.758,80.77,10600000.0
2008-06-30 17:57:00,80.774,80.775,80.765,80.766,16400000.0
2008-06-30 17:58:00,80.737,80.751,80.737,80.742,12800000.0
2008-06-30 17:59:00,80.771,80.771,80.757,80.759,11200000.0
2008-06-30 18:00:00,80.74,80.74,80.729,80.73,17600000.0
2008-06-30 18:01:00,80.747,80.747,80.647,80.742,17600000.0
2008-06-30 18:02:00,80.739,80.746,80.735,80.738,17600000.0
2008-06-30 18:03:00,80.718,80.74,80.718,80.738,12800000.0
2008-06-30 18:04:00,80.737,80.76,80.737,80.76,11200000.0
2008-06-30 18:05:00,80.761,80.761,80.748,80.754,17600000.0
2008-06-30 18:06:00,80.742,80.754,80.742,80.754,12800000.0
2008-06-30 18:07:00,80.757,80.771,80.757,80.759,11200000.0
2008-06-30 18:08:00,80.767,80.768,80.759,80.765,16000000.0
2008-06-30 18:09:00,80.769,80.783,80.769,80.783,15400000.0
2008-06-30 18:10:00,80.78,80.783,80.774,80.783,12800000.0
2008-06-30 18:11:00,80.772,80.796,80.762,80.796,10600000.0
2008-06-30 18:12:00,80.824,80.835,80.824,80.835,12800000.0
2008-06-30 18:13:00,80.82,80.845,80.82,80.843,11200000.0
2008-06-30 18:14:00,80.851,80.853,80.844,80.849,12800000.0
2008-06-30 18:15:00,80.829,80.841,80.829,80.836,14400000.0
2008-06-30 18:16:00,80.835,80.835,80.821,80.832,12800000.0
2008-06-30 18:17:00,80.843,80.843,80.826,80.829,11200000.0
2008-06-30 18:18:00,80.847,80.851,80.841,80.841,11200000.0
2008-06-30 18:19:00,80.823,80.843,80.823,80.84,16000000.0
2008-06-30 18:20:00,80.844,80.848,80.842,80.844,12800000.0
2008-06-30 18:21:00,80.844,80.853,80.839,80.842,11200000.0
2008-06-30 18:22:00,80.843,80.855,80.787,80.855,16000000.0
2008-06-30 18:23:00,80.844,80.853,80.836,80.836,16000000.0
2008-06-30 18:24:00,80.819,80.819,80.81,80.811,12800000.0
2008-06-30 18:25:00,80.793,80.817,80.785,80.813,11200000.0
2008-06-30 18:26:00,80.792,80.822,80.791,80.819,12800000.0
2008-06-30 18:27:00,80.81,80.811,80.788,80.802,13800000.0
2008-06-30 18:28:00,80.817,80.817,80.806,80.806,12800000.0
2008-06-30 18:29:00,80.813,80.822,80.813,80.822,12800000.0
2008-06-30 18:30:00,80.823,80.825,80.816,80.816,11200000.0
2008-06-30 18:31:00,80.809,80.809,80.795,80.795,12800000.0
2008-06-30 18:32:00,80.781,80.781,80.754,80.754,11200000.0
2008-06-30 18:33:00,80.755,80.759,80.747,80.749,11200000.0
2008-06-30 18:34:00,80.739,80.751,80.717,80.751,12800000.0
2008-06-30 18:35:00,80.761,80.761,80.745,80.75,12800000.0
2008-06-30 18:36:00,80.748,80.748,80.734,80.734,12800000.0
2008-06-30 18:37:00,80.728,80.733,80.723,80.733,17600000.0
2008-06-30 18:38:00,80.726,80.726,80.713,80.721,11200000.0
2008-06-30 18:39:00,80.718,80.724,80.712,80.723,16000000.0
2008-06-30 18:40:00,80.726,80.726,80.717,80.722,12200000.0
2008-06-30 18:41:00,80.737,80.747,80.737,80.739,13800000.0
2008-06-30 18:42:00,80.74,80.743,80.733,80.739,11200000.0
2008-06-30 18:43:00,80.738,80.746,80.738,80.741,12200000.0
2008-06-30 18:44:00,80.733,80.733,80.711,80.711,11200000.0
2008-06-30 18:45:00,80.712,80.712,80.687,80.697,11200000.0
2008-06-30 18:46:00,80.705,80.705,80.697,80.697,11200000.0
2008-06-30 18:47:00,80.694,80.696,80.682,80.682,12800000.0
2008-06-30 18:48:00,80.706,80.71,80.697,80.709,12800000.0
2008-06-30 18:49:00,80.706,80.721,80.706,80.717,12800000.0
2008-06-30 18:50:00,80.709,80.728,80.704,80.728,18000000.0
2008-06-30 18:51:00,80.735,80.735,80.716,80.716,12800000.0
2008-06-30 18:52:00,80.712,80.72,80.711,80.72,12800000.0
2008-06-30 18:53:00,80.713,80.717,80.702,80.712,12200000.0
2008-06-30 18:54:00,80.717,80.734,80.717,80.727,11200000.0
2008-06-30 18:55:00,80.731,80.731,80.723,80.725,11200000.0
2008-06-30 18:56:00,80.735,80.739,80.713,80.739,16000000.0
2008-06-30 18:57:00,80.725,80.736,80.718,80.728,11200000.0
2008-06-30 18:58:00,80.728,80.736,80.726,80.735,11200000.0
2008-06-30 18:59:00,80.75,80.755,80.734,80.734,17600000.0
2008-06-30 19:00:00,80.732,80.757,80.732,80.757,12800000.0
2008-06-30 19:01:00,80.737,80.737,80.725,80.727,12800000.0
2008-06-30 19:02:00,80.728,80.728,80.707,80.707,11200000.0
2008-06-30 19:03:00,80.725,80.725,80.717,80.72,12800000.0
2008-06-30 19:04:00,80.702,80.726,80.702,80.724,16000000.0
2008-06-30 19:05:00,80.725,80.728,80.722,80.726,14400000.0
2008-06-30 19:06:00,80.724,80.729,80.719,80.729,16000000.0
2008-06-30 19:07:00,80.725,80.737,80.72,80.737,11200000.0
2008-06-30 19:08:00,80.741,80.746,80.727,80.729,17000000.0
2008-06-30 19:09:00,80.744,80.766,80.742,80.766,12800000.0
2008-06-30 19:10:00,80.767,80.773,80.754,80.773,17600000.0
2008-06-30 19:11:00,80.78,80.799,80.78,80.799,12800000.0
2008-06-30 19:12:00,80.813,80.82,80.807,80.82,11200000.0
2008-06-30 19:13:00,80.802,80.804,80.771,80.771,11200000.0
2008-06-30 19:14:00,80.789,80.8,80.784,80.793,16000000.0
2008-06-30 19:15:00,80.8,80.81,80.8,80.81,12800000.0
2008-06-30 19:16:00,80.807,80.816,80.803,80.807,12800000.0
2008-06-30 19:17:00,80.797,80.797,80.788,80.789,13200000.0
2008-06-30 19:18:00,80.789,80.794,80.787,80.792,17600000.0
2008-06-30 19:19:00,80.789,80.801,80.788,80.801,16000000.0
2008-06-30 19:20:00,80.801,80.809,80.79,80.79,16000000.0
2008-06-30 19:21:00,80.803,80.803,80.789,80.8,16000000.0
2008-06-30 19:22:00,80.802,80.803,80.794,80.803,11200000.0
2008-06-30 19:23:00,80.806,80.816,80.806,80.806,17600000.0
2008-06-30 19:24:00,80.812,80.823,80.809,80.818,17600000.0
2008-06-30 19:25:00,80.821,80.821,80.796,80.796,17600000.0
2008-06-30 19:26:00,80.782,80.782,80.772,80.772,11200000.0
2008-06-30 19:27:00,80.776,80.781,80.762,80.762,11200000.0
2008-06-30 19:28:00,80.778,80.778,80.757,80.757,12800000.0
2008-06-30 19:29:00,80.753,80.753,80.742,80.742,11600000.0
2008-06-30 19:30:00,80.736,80.746,80.736,80.745,14400000.0
2008-06-30 19:31:00,80.75,80.767,80.75,80.759,17600000.0
2008-06-30 19:32:00,80.743,80.765,80.743,80.758,12800000.0
2008-06-30 19:33:00,80.76,80.781,80.757,80.781,12800000.0
2008-06-30 19:34:00,80.774,80.774,80.74,80.74,12800000.0
2008-06-30 19:35:00,80.735,80.735,80.722,80.722,17600000.0
2008-06-30 19:36:00,80.714,80.717,80.701,80.701,11200000.0
2008-06-30 19:37:00,80.686,80.693,80.685,80.69,11600000.0
2008-06-30 19:38:00,80.672,80.689,80.672,80.684,17600000.0
2008-06-30 19:39:00,80.688,80.693,80.687,80.693,11200000.0
2008-06-30 19:40:00,80.699,80.712,80.694,80.71,14400000.0
2008-06-30 19:41:00,80.719,80.724,80.715,80.724,12800000.0
2008-06-30 19:42:00,80.726,80.726,80.688,80.688,11600000.0
2008-06-30 19:43:00,80.675,80.676,80.671,80.671,11200000.0
2008-06-30 19:44:00,80.669,80.679,80.657,80.679,16000000.0
2008-06-30 19:45:00,80.684,80.705,80.683,80.705,10600000.0
2008-06-30 19:46:00,80.701,80.71,80.699,80.71,10600000.0
2008-06-30 19:47:00,80.711,80.717,80.696,80.696,16000000.0
2008-06-30 19:48:00,80.693,80.696,80.685,80.694,11200000.0
2008-06-30 19:49:00,80.688,80.688,80.666,80.666,12800000.0
2008-06-30 19:50:00,80.688,80.699,80.68,80.68,12800000.0
2008-06-30 19:51:00,80.69,80.712,80.69,80.7,12800000.0
2008-06-30 19:52:00,80.723,80.732,80.723,80.732,11200000.0
2008-06-30 19:53:00,80.709,80.741,80.702,80.724,17600000.0
2008-06-30 19:54:00,80.735,80.742,80.733,80.739,14400000.0
2008-06-30 19:55:00,80.742,80.755,80.736,80.755,11200000.0
2008-06-30 19:56:00,80.753,80.754,80.744,80.751,11200000.0
2008-06-30 19:57:00,80.748,80.752,80.735,80.739,12200000.0
2008-06-30 19:58:00,80.745,80.745,80.719,80.732,14400000.0
2008-06-30 19:59:00,80.729,80.743,80.724,80.743,14800000.0
2008-06-30 20:00:00,80.755,80.755,80.746,80.755,12800000.0
2008-06-30 20:01:00,80.767,80.778,80.767,80.777,10600000.0
2008-06-30 20:02:00,80.776,80.782,80.772,80.772,11200000.0
2008-06-30 20:03:00,80.779,80.792,80.779,80.787,16000000.0
2008-06-30 20:04:00,80.777,80.783,80.765,80.781,12800000.0
2008-06-30 20:05:00,80.783,80.783,80.77,80.77,12800000.0
2008-06-30 20:06:00,80.782,80.782,80.762,80.763,12800000.0
2008-06-30 20:07:00,80.763,80.765,80.754,80.758,16000000.0
2008-06-30 20:08:00,80.76,80.766,80.752,80.758,12800000.0
2008-06-30 20:09:00,80.766,80.772,80.757,80.765,16000000.0
2008-06-30 20:10:00,80.744,80.751,80.741,80.743,17600000.0
2008-06-30 20:11:00,80.723,80.747,80.723,80.728,14400000.0
2008-06-30 20:12:00,80.734,80.751,80.732,80.75,14400000.0
2008-06-30 20:13:00,80.746,80.756,80.746,80.754,11200000.0
2008-06-30 20:14:00,80.756,80.759,80.732,80.732,11200000.0
2008-06-30 20:15:00,80.701,80.701,80.685,80.693,11200000.0
2008-06-30 20:16:00,80.707,80.719,80.704,80.704,12200000.0
2008-06-30 20:17:00,80.703,80.705,80.7,80.703,12800000.0
2008-06-30 20:18:00,80.695,80.702,80.691,80.695,12800000.0
2008-06-30 20:19:00,80.702,80.705,80.7,80.705,11200000.0
2008-06-30 20:20:00,80.68,80.684,80.674,80.677,11200000.0
2008-06-30 20:21:00,80.696,80.701,80.695,80.701,10600000.0
2008-06-30 20:22:00,80.697,80.708,80.697,80.703,11200000.0
2008-06-30 20:23:00,80.695,80.696,80.687,80.696,16000000.0
2008-06-30 20:24:00,80.708,80.729,80.708,80.723,16000000.0
2008-06-30 20:25:00,80.716,80.742,80.716,80.742,12200000.0
2008-06-30 20:26:00,80.733,80.733,80.724,80.724,11200000.0
2008-06-30 20:27:00,80.719,80.719,80.702,80.709,12800000.0
2008-06-30 20:28:00,80.705,80.708,80.699,80.699,17600000.0
2008-06-30 20:29:00,80.708,80.721,80.705,80.705,12800000.0
2008-06-30 20:30:00,80.714,80.729,80.702,80.705,14400000.0
2008-06-30 20:31:00,80.712,80.712,80.691,80.691,14400000.0
2008-06-30 20:32:00,80.698,80.698,80.689,80.69,15400000.0
2008-06-30 20:33:00,80.695,80.708,80.692,80.707,16000000.0
2008-06-30 20:34:00,80.715,80.715,80.695,80.705,15400000.0
2008-06-30 20:35:00,80.695,80.711,80.695,80.7,16000000.0
2008-06-30 20:36:00,80.702,80.702,80.695,80.701,11200000.0
2008-06-30 20:37:00,80.691,80.691,80.679,80.686,17600000.0
2008-06-30 20:38:00,80.677,80.692,80.677,80.692,12800000.0
2008-06-30 20:39:00,80.7,80.718,80.7,80.713,16000000.0
2008-06-30 20:40:00,80.71,80.74,80.708,80.74,12800000.0
2008-06-30 20:41:00,80.736,80.736,80.723,80.724,14400000.0
2008-06-30 20:42:00,80.74,80.77,80.736,80.77,12800000.0
2008-06-30 20:43:00,80.78,80.785,80.77,80.785,17600000.0
2008-06-30 20:44:00,80.797,80.816,80.797,80.813,11200000.0
2008-06-30 20:45:00,80.829,80.838,80.818,80.83,11200000.0
2008-06-30 20:46:00,80.833,80.835,80.826,80.83,12800000.0
2008-06-30 20:47:00,80.837,80.849,80.836,80.836,11200000.0
2008-06-30 20:48:00,80.835,80.835,80.825,80.835,12800000.0
2008-06-30 20:49:00,80.835,80.839,80.825,80.838,11200000.0
2008-06-30 20:50:00,80.832,80.832,80.812,80.819,13200000.0
2008-06-30 20:51:00,80.818,80.82,80.81,80.813,11200000.0
2008-06-30 20:52:00,80.81,80.81,80.805,80.805,11200000.0
2008-06-30 20:53:00,80.787,80.797,80.787,80.794,13200000.0
2008-06-30 20:54:00,80.796,80.81,80.787,80.81,11200000.0
2008-06-30 20:55:00,80.822,80.822,80.812,80.813,12800000.0
2008-06-30 20:56:00,80.809,80.823,80.808,80.808,12800000.0
2008-06-30 20:57:00,80.787,80.787,80.756,80.757,11200000.0
2008-06-30 20:58:00,80.758,80.776,80.758,80.766,17000000.0
2008-06-30 20:59:00,80.749,80.78,80.685,80.753,14400000.0
2008-06-30 21:00:00,80.759,80.782,80.759,80.765,12800000.0
2008-06-30 21:01:00,80.768,80.782,80.768,80.776,17600000.0
2008-06-30 21:02:00,80.772,80.784,80.772,80.778,11200000.0
2008-06-30 21:03:00,80.777,80.778,80.762,80.766,12800000.0
2008-06-30 21:04:00,80.769,80.77,80.759,80.768,11200000.0
2008-06-30 21:05:00,80.767,80.773,80.764,80.773,14400000.0
2008-06-30 21:06:00,80.775,80.778,80.769,80.774,17600000.0
2008-06-30 21:07:00,80.795,80.821,80.784,80.784,12800000.0
2008-06-30 21:08:00,80.775,80.775,80.756,80.767,12800000.0
2008-06-30 21:09:00,80.773,80.795,80.773,80.795,12800000.0
2008-06-30 21:10:00,80.796,80.796,80.771,80.785,12800000.0
2008-06-30 21:11:00,80.789,80.789,80.762,80.765,12800000.0
2008-06-30 21:12:00,80.783,80.799,80.782,80.799,12800000.0
2008-06-30 21:13:00,80.808,80.826,80.808,80.821,11200000.0
2008-06-30 21:14:00,80.835,80.85,80.832,80.832,17600000.0
2008-06-30 21:15:00,80.847,80.847,80.826,80.833,17600000.0
2008-06-30 21:16:00,80.824,80.824,80.813,80.815,12800000.0
2008-06-30 21:17:00,80.811,80.832,80.811,80.832,12800000.0
2008-06-30 21:18:00,80.839,80.85,80.837,80.85,12800000.0
2008-06-30 21:19:00,80.851,80.851,80.83,80.83,12800000.0
2008-06-30 21:20:00,80.824,80.843,80.824,80.843,12800000.0
2008-06-30 21:21:00,80.814,80.826,80.814,80.826,12800000.0
2008-06-30 21:22:00,80.833,80.851,80.833,80.849,12800000.0
2008-06-30 21:23:00,80.824,80.847,80.824,80.834,14400000.0
2008-06-30 21:24:00,80.857,80.857,80.845,80.847,12800000.0
2008-06-30 21:25:00,80.83,80.835,80.825,80.828,11200000.0
2008-06-30 21:26:00,80.844,80.844,80.82,80.823,17600000.0
2008-06-30 21:27:00,80.802,80.812,80.801,80.804,11200000.0
2008-06-30 21:28:00,80.808,80.82,80.808,80.812,12200000.0
2008-06-30 21:29:00,80.802,80.83,80.802,80.83,12800000.0
2008-06-30 21:30:00,80.837,80.837,80.815,80.82,12800000.0
2008-06-30 21:31:00,80.83,80.834,80.826,80.83,11200000.0
2008-06-30 21:32:00,80.839,80.846,80.835,80.846,10600000.0
2008-06-30 21:33:00,80.86,80.875,80.86,80.866,11200000.0
2008-06-30 21:34:00,80.873,80.881,80.869,80.869,11200000.0
2008-06-30 21:35:00,80.864,80.864,80.851,80.851,11200000.0
2008-06-30 21:36:00,80.858,80.861,80.848,80.861,17600000.0
2008-06-30 21:37:00,80.868,80.868,80.856,80.86,12800000.0
2008-06-30 21:38:00,80.866,80.882,80.866,80.882,12800000.0
2008-06-30 21:39:00,80.882,80.885,80.874,80.879,12200000.0
2008-06-30 21:40:00,80.879,80.886,80.878,80.886,16000000.0
2008-06-30 21:41:00,80.889,80.889,80.879,80.879,14400000.0
2008-06-30 21:42:00,80.893,80.893,80.873,80.886,8000000.0
2008-06-30 21:43:00,80.893,80.904,80.893,80.904,17600000.0
2008-06-30 21:44:00,80.89,80.908,80.878,80.878,17000000.0
2008-06-30 21:45:00,80.87,80.873,80.861,80.861,14400000.0
2008-06-30 21:46:00,80.863,80.863,80.837,80.859,12800000.0
2008-06-30 21:47:00,80.856,80.856,80.847,80.85,12800000.0
2008-06-30 21:48:00,80.858,80.858,80.84,80.842,17600000.0
2008-06-30 21:49:00,80.842,80.842,80.83,80.836,14400000.0
2008-06-30 21:50:00,80.838,80.844,80.838,80.84,11200000.0
2008-06-30 21:51:00,80.833,80.838,80.742,80.825,12800000.0
2008-06-30 21:52:00,80.835,80.835,80.834,80.834,3200000.0
2008-06-30 21:53:00,80.828,80.837,80.828,80.83,17600000.0
2008-06-30 21:54:00,80.839,80.839,80.814,80.814,13800000.0
2008-06-30 21:55:00,80.821,80.821,80.81,80.81,11200000.0
2008-06-30 21:56:00,80.814,80.818,80.811,80.817,12800000.0
2008-06-30 21:57:00,80.805,80.811,80.805,80.806,12800000.0
2008-06-30 21:58:00,80.803,80.813,80.797,80.797,16000000.0
2008-06-30 21:59:00,80.814,80.872,80.814,80.867,14400000.0
2008-06-30 22:00:00,80.884,80.89,80.873,80.885,12200000.0
2008-06-30 22:01:00,80.883,80.883,80.866,80.866,12800000.0
2008-06-30 22:02:00,80.843,80.843,80.824,80.825,12800000.0
2008-06-30 22:03:00,80.809,80.809,80.762,80.762,11200000.0
2008-06-30 22:04:00,80.75,80.764,80.705,80.705,11200000.0
2008-06-30 22:05:00,80.768,80.774,80.761,80.763,12800000.0
2008-06-30 22:06:00,80.77,80.785,80.77,80.777,17600000.0
2008-06-30 22:07:00,80.783,80.787,80.772,80.781,12800000.0
2008-06-30 22:08:00,80.782,80.792,80.781,80.79,11200000.0
2008-06-30 22:09:00,80.788,80.801,80.788,80.792,11200000.0
2008-06-30 22:10:00,80.795,80.8,80.792,80.792,18000000.0
2008-06-30 22:11:00,80.797,80.807,80.797,80.807,14400000.0
2008-06-30 22:12:00,80.815,80.82,80.805,80.816,11200000.0
2008-06-30 22:13:00,80.807,80.815,80.807,80.814,16000000.0
2008-06-30 22:14:00,80.813,80.813,80.779,80.779,15400000.0
2008-06-30 22:15:00,80.794,80.796,80.782,80.782,12800000.0
2008-06-30 22:16:00,80.765,80.766,80.754,80.756,13200000.0
2008-06-30 22:17:00,80.748,80.754,80.741,80.746,10600000.0
2008-06-30 22:18:00,80.749,80.749,80.741,80.741,12800000.0
2008-06-30 22:19:00,80.738,80.744,80.736,80.744,14400000.0
2008-06-30 22:20:00,80.751,80.751,80.734,80.736,11200000.0
2008-06-30 22:21:00,80.755,80.76,80.75,80.756,12800000.0
2008-06-30 22:22:00,80.744,80.752,80.744,80.752,11200000.0
2008-06-30 22:23:00,80.752,80.758,80.749,80.752,12800000.0
2008-06-30 22:24:00,80.756,80.761,80.746,80.746,11600000.0
2008-06-30 22:25:00,80.752,80.765,80.749,80.764,17600000.0
2008-06-30 22:26:00,80.761,80.766,80.757,80.766,11200000.0
2008-06-30 22:27:00,80.757,80.765,80.757,80.762,16000000.0
2008-06-30 22:28:00,80.764,80.764,80.752,80.752,17600000.0
2008-06-30 22:29:00,80.75,80.756,80.74,80.756,14400000.0
2008-06-30 22:30:00,80.787,80.808,80.787,80.807,12800000.0
2008-06-30 22:31:00,80.788,80.799,80.788,80.79,11200000.0
2008-06-30 22:32:00,80.807,80.818,80.807,80.813,12800000.0
2008-06-30 22:33:00,80.815,80.815,80.803,80.807,12800000.0
2008-06-30 22:34:00,80.811,80.818,80.807,80.818,12800000.0
2008-06-30 22:35:00,80.812,80.843,80.812,80.843,12800000.0
2008-06-30 22:36:00,80.844,80.866,80.844,80.865,12800000.0
2008-06-30 22:37:00,80.876,80.887,80.865,80.887,16000000.0
2008-06-30 22:38:00,80.844,80.844,80.81,80.841,17600000.0
2008-06-30 22:39:00,80.845,80.862,80.845,80.858,11200000.0
2008-06-30 22:40:00,80.861,80.876,80.848,80.848,16400000.0
2008-06-30 22:41:00,80.87,80.898,80.87,80.883,13200000.0
2008-06-30 22:42:00,80.895,80.9,80.892,80.892,11200000.0
2008-06-30 22:43:00,80.889,80.897,80.889,80.896,11200000.0
2008-06-30 22:44:00,80.886,80.888,80.865,80.875,16000000.0
2008-06-30 22:45:00,80.874,80.874,80.834,80.834,12800000.0
2008-06-30 22:46:00,80.827,80.833,80.827,80.829,12800000.0
2008-06-30 22:47:00,80.827,80.85,80.827,80.85,12800000.0
2008-06-30 22:48:00,80.867,80.879,80.862,80.862,12800000.0
2008-06-30 22:49:00,80.872,80.881,80.869,80.881,11200000.0
2008-06-30 22:50:00,80.887,80.89,80.882,80.884,14400000.0
2008-06-30 22:51:00,80.882,80.904,80.882,80.904,12800000.0
2008-06-30 22:52:00,80.888,80.901,80.88,80.901,14400000.0
2008-06-30 22:53:00,80.894,80.899,80.892,80.899,11200000.0
2008-06-30 22:54:00,80.881,80.883,80.874,80.874,10600000.0
2008-06-30 22:55:00,80.875,80.877,80.87,80.873,12800000.0
2008-06-30 22:56:00,80.885,80.897,80.88,80.88,12800000.0
2008-06-30 22:57:00,80.877,80.908,80.877,80.908,11200000.0
2008-06-30 22:58:00,80.913,80.913,80.896,80.908,14400000.0
2008-06-30 22:59:00,80.918,80.931,80.917,80.931,11200000.0
2008-06-30 23:00:00,80.913,80.913,80.879,80.879,12800000.0
2008-06-30 23:02:00,80.877,80.885,80.873,80.884,12800000.0
2008-06-30 23:03:00,80.883,80.892,80.872,80.875,17600000.0
2008-06-30 23:04:00,80.861,80.861,80.855,80.855,11200000.0
2008-06-30 23:05:00,80.851,80.851,80.825,80.845,11200000.0
2008-06-30 23:06:00,80.838,80.84,80.822,80.832,17600000.0
2008-06-30 23:07:00,80.822,80.831,80.806,80.813,12800000.0
2008-06-30 23:08:00,80.792,80.792,80.755,80.755,11200000.0
2008-06-30 23:09:00,80.713,80.718,80.709,80.718,11200000.0
2008-06-30 23:10:00,80.718,80.718,80.685,80.685,11200000.0
2008-06-30 23:11:00,80.704,80.715,80.703,80.705,17600000.0
2008-06-30 23:12:00,80.701,80.728,80.701,80.726,14400000.0
2008-06-30 23:13:00,80.736,80.736,80.715,80.726,14400000.0
2008-06-30 23:14:00,80.728,80.728,80.713,80.725,17600000.0
2008-06-30 23:15:00,80.731,80.739,80.731,80.734,12800000.0
2008-06-30 23:16:00,80.728,80.752,80.728,80.752,12800000.0
2008-06-30 23:17:00,80.749,80.752,80.732,80.752,18000000.0
2008-06-30 23:18:00,80.749,80.749,80.744,80.745,8000000.0
2008-06-30 23:19:00,80.745,80.762,80.745,80.756,12800000.0
2008-06-30 23:20:00,80.745,80.745,80.725,80.726,12800000.0
2008-06-30 23:21:00,80.743,80.759,80.738,80.738,12800000.0
2008-06-30 23:22:00,80.747,80.765,80.747,80.765,12800000.0
2008-06-30 23:23:00,80.771,80.78,80.765,80.765,11200000.0
2008-06-30 23:24:00,80.763,80.774,80.759,80.772,12200000.0
2008-06-30 23:25:00,80.776,80.792,80.694,80.792,11200000.0
2008-06-30 23:26:00,80.79,80.792,80.782,80.788,16000000.0
2008-06-30 23:27:00,80.779,80.779,80.758,80.763,16000000.0
2008-06-30 23:28:00,80.758,80.765,80.748,80.761,12800000.0
2008-06-30 23:29:00,80.744,80.745,80.733,80.733,11200000.0
2008-06-30 23:30:00,80.756,80.756,80.745,80.746,12800000.0
2008-06-30 23:31:00,80.744,80.769,80.744,80.769,11200000.0
2008-06-30 23:32:00,80.753,80.778,80.753,80.778,17600000.0
2008-06-30 23:33:00,80.775,80.775,80.772,80.775,12800000.0
2008-06-30 23:34:00,80.77,80.777,80.766,80.777,14400000.0
2008-06-30 23:35:00,80.772,80.776,80.765,80.77,12800000.0
2008-06-30 23:36:00,80.771,80.771,80.745,80.766,12800000.0
2008-06-30 23:37:00,80.776,80.777,80.759,80.772,16000000.0
2008-06-30 23:38:00,80.762,80.768,80.762,80.762,11200000.0
2008-06-30 23:39:00,80.774,80.79,80.774,80.79,12800000.0
2008-06-30 23:40:00,80.786,80.786,80.765,80.774,12800000.0
2008-06-30 23:41:00,80.771,80.778,80.767,80.771,13200000.0
2008-06-30 23:42:00,80.801,80.821,80.801,80.802,14400000.0
2008-06-30 23:43:00,80.789,80.789,80.786,80.786,4800000.0
2008-06-30 23:44:00,80.787,80.787,80.762,80.779,12800000.0
2008-06-30 23:45:00,80.777,80.79,80.777,80.788,16000000.0
2008-06-30 23:46:00,80.793,80.793,80.782,80.787,11200000.0
2008-06-30 23:47:00,80.784,80.793,80.78,80.788,12800000.0
2008-06-30 23:48:00,80.789,80.802,80.789,80.79,12200000.0
2008-06-30 23:49:00,80.773,80.78,80.768,80.776,17600000.0
2008-06-30 23:50:00,80.769,80.785,80.758,80.773,11200000.0
2008-06-30 23:51:00,80.773,80.776,80.773,80.776,12600000.0
2008-06-30 23:52:00,80.76,80.765,80.726,80.726,14800000.0
2008-06-30 23:53:00,80.72,80.738,80.72,80.734,14400000.0
2008-06-30 23:54:00,80.723,80.741,80.719,80.741,11200000.0
2008-06-30 23:55:00,80.745,80.748,80.735,80.743,12800000.0
2008-06-30 23:56:00,80.772,80.772,80.742,80.747,12800000.0
2008-06-30 23:57:00,80.75,80.763,80.742,80.755,12800000.0
2008-06-30 23:58:00,80.747,80.749,80.739,80.749,10600000.0
2008-06-30 23:59:00,80.767,80.775,80.757,80.761,14400000.0
2008-07-01 00:00:00,80.768,80.773,80.759,80.768,12800000.0
2008-07-01 00:01:00,80.775,80.78,80.77,80.778,11200000.0
2008-07-01 00:02:00,80.765,80.775,80.765,80.775,12800000.0
2008-07-01 00:03:00,80.773,80.773,80.757,80.771,11200000.0
2008-07-01 00:04:00,80.783,80.791,80.771,80.789,14400000.0
2008-07-01 00:05:00,80.79,80.802,80.778,80.792,12800000.0
2008-07-01 00:06:00,80.783,80.783,80.764,80.778,11200000.0
2008-07-01 00:07:00,80.806,80.806,80.784,80.806,13200000.0
2008-07-01 00:08:00,80.808,80.823,80.808,80.813,13200000.0
2008-07-01 00:09:00,80.815,80.818,80.794,80.794,12800000.0
2008-07-01 00:10:00,80.78,80.784,80.773,80.78,12200000.0
2008-07-01 00:11:00,80.775,80.784,80.775,80.779,11200000.0
2008-07-01 00:12:00,80.769,80.77,80.763,80.768,11200000.0
2008-07-01 00:13:00,80.749,80.749,80.74,80.743,17600000.0
2008-07-01 00:14:00,80.746,80.753,80.746,80.753,11200000.0
2008-07-01 00:15:00,80.759,80.771,80.759,80.765,11200000.0
2008-07-01 00:16:00,80.785,80.805,80.777,80.805,11200000.0
2008-07-01 00:17:00,80.796,80.796,80.783,80.796,12800000.0
2008-07-01 00:18:00,80.758,80.783,80.758,80.778,11200000.0
2008-07-01 00:19:00,80.799,80.802,80.796,80.797,11200000.0
2008-07-01 00:20:00,80.795,80.802,80.74,80.795,14400000.0
2008-07-01 00:21:00,80.778,80.788,80.778,80.787,11200000.0
2008-07-01 00:22:00,80.805,80.815,80.805,80.807,17600000.0
2008-07-01 00:23:00,80.782,80.785,80.768,80.768,12800000.0
2008-07-01 00:24:00,80.788,80.791,80.773,80.773,17600000.0
2008-07-01 00:25:00,80.79,80.79,80.773,80.781,11200000.0
2008-07-01 00:26:00,80.784,80.792,80.775,80.775,11200000.0
2008-07-01 00:27:00,80.772,80.779,80.767,80.767,12800000.0
2008-07-01 00:28:00,80.768,80.774,80.759,80.759,12800000.0
2008-07-01 00:29:00,80.76,80.76,80.746,80.746,14400000.0
2008-07-01 00:30:00,80.771,80.778,80.765,80.77,12800000.0
2008-07-01 00:31:00,80.765,80.765,80.756,80.756,14400000.0
2008-07-01 00:32:00,80.758,80.763,80.755,80.759,14400000.0
2008-07-01 00:33:00,80.759,80.778,80.744,80.778,11200000.0
2008-07-01 00:34:00,80.778,80.781,80.77,80.77,17600000.0
2008-07-01 00:35:00,80.766,80.766,80.756,80.756,11200000.0
2008-07-01 00:36:00,80.773,80.78,80.773,80.778,12800000.0
2008-07-01 00:37:00,80.784,80.789,80.781,80.789,14400000.0
2008-07-01 00:38:00,80.771,80.79,80.771,80.79,14400000.0
2008-07-01 00:39:00,80.807,80.807,80.794,80.794,11200000.0
2008-07-01 00:40:00,80.785,80.807,80.785,80.807,12200000.0
2008-07-01 00:41:00,80.8,80.815,80.8,80.8,11200000.0
2008-07-01 00:42:00,80.783,80.793,80.775,80.788,10600000.0
2008-07-01 00:43:00,80.798,80.812,80.798,80.811,12200000.0
2008-07-01 00:44:00,80.776,80.8,80.776,80.8,17600000.0
2008-07-01 00:45:00,80.793,80.799,80.779,80.799,16000000.0
2008-07-01 00:46:00,80.799,80.802,80.793,80.793,16000000.0
2008-07-01 00:47:00,80.794,80.794,80.785,80.789,11200000.0
2008-07-01 00:48:00,80.785,80.785,80.77,80.77,11200000.0
2008-07-01 00:49:00,80.779,80.779,80.746,80.769,16000000.0
2008-07-01 00:50:00,80.778,80.783,80.778,80.782,11200000.0
2008-07-01 00:51:00,80.789,80.798,80.783,80.796,11200000.0
2008-07-01 00:52:00,80.793,80.797,80.787,80.787,14400000.0
2008-07-01 00:53:00,80.801,80.801,80.784,80.784,16000000.0
2008-07-01 00:54:00,80.801,80.801,80.762,80.785,15400000.0
2008-07-01 00:55:00,80.795,80.799,80.785,80.79,11200000.0
2008-07-01 00:56:00,80.787,80.787,80.774,80.774,14400000.0
2008-07-01 00:57:00,80.768,80.774,80.748,80.766,17600000.0
2008-07-01 00:58:00,80.774,80.783,80.768,80.778,11200000.0
2008-07-01 00:59:00,80.781,80.786,80.777,80.786,12800000.0
2008-07-01 01:00:00,80.797,80.815,80.797,80.815,11200000.0
2008-07-01 01:01:00,80.824,80.824,80.806,80.817,9600000.0
2008-07-01 01:02:00,80.816,80.816,80.8,80.807,11200000.0
2008-07-01 01:03:00,80.809,80.82,80.793,80.793,11200000.0
2008-07-01 01:04:00,80.812,80.826,80.812,80.812,11200000.0
2008-07-01 01:05:00,80.8,80.811,80.794,80.794,12800000.0
2008-07-01 01:06:00,80.793,80.806,80.793,80.806,11200000.0
2008-07-01 01:07:00,80.808,80.811,80.797,80.81,11200000.0
2008-07-01 01:08:00,80.81,80.81,80.776,80.799,11200000.0
2008-07-01 01:09:00,80.811,80.82,80.799,80.813,12800000.0
2008-07-01 01:10:00,80.816,80.819,80.811,80.811,17600000.0
2008-07-01 01:11:00,80.741,80.833,80.741,80.821,11200000.0
2008-07-01 01:12:00,80.839,80.849,80.831,80.833,12800000.0
2008-07-01 01:13:00,80.836,80.837,80.824,80.826,11200000.0
2008-07-01 01:14:00,80.835,80.837,80.829,80.837,11200000.0
2008-07-01 01:15:00,80.837,80.866,80.837,80.866,11200000.0
2008-07-01 01:16:00,80.864,80.869,80.86,80.865,11200000.0
2008-07-01 01:17:00,80.861,80.861,80.839,80.857,11200000.0
2008-07-01 01:18:00,80.885,80.885,80.877,80.88,11200000.0
2008-07-01 01:19:00,80.862,80.87,80.858,80.869,16000000.0
2008-07-01 01:20:00,80.872,80.877,80.864,80.866,16000000.0
2008-07-01 01:21:00,80.863,80.877,80.863,80.876,17600000.0
2008-07-01 01:22:00,80.885,80.897,80.885,80.889,12800000.0
2008-07-01 01:23:00,80.874,80.886,80.874,80.875,12800000.0
2008-07-01 01:24:00,80.896,80.901,80.896,80.896,12800000.0
2008-07-01 01:25:00,80.883,80.884,80.873,80.873,14400000.0
2008-07-01 01:26:00,80.872,80.878,80.865,80.878,11200000.0
2008-07-01 01:27:00,80.877,80.883,80.874,80.875,11600000.0
2008-07-01 01:28:00,80.881,80.881,80.85,80.878,17600000.0
2008-07-01 01:29:00,80.88,80.889,80.877,80.888,12800000.0
2008-07-01 01:30:00,80.892,80.895,80.881,80.887,11200000.0
2008-07-01 01:31:00,80.87,80.884,80.865,80.865,12800000.0
2008-07-01 01:32:00,80.876,80.885,80.876,80.885,11200000.0
2008-07-01 01:33:00,80.882,80.895,80.882,80.895,12800000.0
2008-07-01 01:34:00,80.881,80.9,80.881,80.9,18000000.0
2008-07-01 01:35:00,80.895,80.907,80.893,80.907,11200000.0
2008-07-01 01:36:00,80.905,80.909,80.897,80.906,12800000.0
2008-07-01 01:37:00,80.913,80.923,80.911,80.911,13800000.0
2008-07-01 01:38:00,80.911,80.913,80.902,80.902,17600000.0
2008-07-01 01:39:00,80.894,80.894,80.799,80.884,12200000.0
2008-07-01 01:40:00,80.877,80.877,80.865,80.866,12800000.0
2008-07-01 01:41:00,80.861,80.867,80.852,80.856,12800000.0
2008-07-01 01:42:00,80.862,80.862,80.853,80.861,10600000.0
2008-07-01 01:43:00,80.856,80.866,80.856,80.86,11200000.0
2008-07-01 01:44:00,80.867,80.878,80.864,80.875,10600000.0
2008-07-01 01:45:00,80.879,80.879,80.869,80.869,11200000.0
2008-07-01 01:46:00,80.87,80.88,80.869,80.869,11200000.0
2008-07-01 01:47:00,80.859,80.859,80.831,80.835,17600000.0
2008-07-01 01:48:00,80.833,80.833,80.812,80.822,12800000.0
2008-07-01 01:49:00,80.822,80.836,80.822,80.827,16000000.0
2008-07-01 01:50:00,80.794,80.794,80.736,80.736,16000000.0
2008-07-01 01:51:00,80.743,80.743,80.719,80.739,17600000.0
2008-07-01 01:52:00,80.74,80.752,80.73,80.732,12800000.0
2008-07-01 01:53:00,80.73,80.756,80.73,80.756,14400000.0
2008-07-01 01:54:00,80.753,80.756,80.738,80.756,12800000.0
2008-07-01 01:55:00,80.758,80.758,80.741,80.741,11200000.0
2008-07-01 01:56:00,80.733,80.751,80.731,80.751,16000000.0
2008-07-01 01:57:00,80.774,80.791,80.774,80.786,11200000.0
2008-07-01 01:58:00,80.807,80.807,80.789,80.793,17600000.0
2008-07-01 01:59:00,80.785,80.785,80.767,80.783,12800000.0
2008-07-01 02:00:00,80.773,80.775,80.773,80.775,9600000.0
2008-07-01 02:01:00,80.771,80.771,80.752,80.752,11200000.0
2008-07-01 02:02:00,80.734,80.754,80.734,80.752,19200000.0
2008-07-01 02:03:00,80.765,80.781,80.765,80.781,12800000.0
2008-07-01 02:04:00,80.782,80.782,80.772,80.779,8000000.0
2008-07-01 02:05:00,80.78,80.806,80.775,80.806,12800000.0
2008-07-01 02:06:00,80.802,80.803,80.787,80.794,17000000.0
2008-07-01 02:07:00,80.802,80.824,80.802,80.824,20800000.0
2008-07-01 02:08:00,80.823,80.826,80.814,80.814,17000000.0
2008-07-01 02:09:00,80.801,80.801,80.796,80.796,14400000.0
2008-07-01 02:10:00,80.777,80.787,80.777,80.78,13200000.0
2008-07-01 02:11:00,80.782,80.782,80.755,80.764,12800000.0
2008-07-01 02:12:00,80.773,80.797,80.773,80.793,12800000.0
2008-07-01 02:13:00,80.815,80.831,80.814,80.814,16000000.0
2008-07-01 02:14:00,80.828,80.828,80.819,80.823,12800000.0
2008-07-01 02:15:00,80.805,80.805,80.793,80.8,9600000.0
2008-07-01 02:16:00,80.816,80.816,80.807,80.807,8000000.0
2008-07-01 02:17:00,80.792,80.814,80.792,80.794,10600000.0
2008-07-01 02:18:00,80.798,80.807,80.789,80.807,12800000.0
2008-07-01 02:19:00,80.786,80.803,80.786,80.791,11200000.0
2008-07-01 02:20:00,80.785,80.793,80.785,80.788,14400000.0
2008-07-01 02:21:00,80.802,80.811,80.793,80.807,18000000.0
2008-07-01 02:22:00,80.809,80.826,80.809,80.815,12800000.0
2008-07-01 02:23:00,80.798,80.8,80.779,80.78,11200000.0
2008-07-01 02:24:00,80.787,80.791,80.781,80.785,11200000.0
2008-07-01 02:25:00,80.786,80.795,80.783,80.794,24000000.0
2008-07-01 02:26:00,80.808,80.814,80.802,80.814,11200000.0
2008-07-01 02:27:00,80.81,80.814,80.804,80.814,12800000.0
2008-07-01 02:28:00,80.808,80.819,80.806,80.819,11200000.0
2008-07-01 02:29:00,80.814,80.823,80.814,80.815,11200000.0
2008-07-01 02:30:00,80.826,80.826,80.801,80.801,16000000.0
2008-07-01 02:31:00,80.797,80.797,80.783,80.793,14400000.0
2008-07-01 02:32:00,80.792,80.799,80.79,80.796,16000000.0
2008-07-01 02:33:00,80.793,80.798,80.793,80.794,11200000.0
2008-07-01 02:34:00,80.785,80.787,80.784,80.784,11200000.0
2008-07-01 02:35:00,80.785,80.801,80.785,80.8,12800000.0
2008-07-01 02:36:00,80.8,80.818,80.8,80.811,11200000.0
2008-07-01 02:37:00,80.806,80.813,80.794,80.797,12800000.0
2008-07-01 02:38:00,80.797,80.819,80.797,80.812,11200000.0
2008-07-01 02:39:00,80.826,80.834,80.826,80.829,11200000.0
2008-07-01 02:40:00,80.841,80.841,80.83,80.83,11200000.0
2008-07-01 02:41:00,80.824,80.835,80.823,80.835,12800000.0
2008-07-01 02:42:00,80.827,80.83,80.811,80.815,12800000.0
2008-07-01 02:43:00,80.824,80.824,80.804,80.804,25600000.0
2008-07-01 02:44:00,80.795,80.798,80.793,80.794,17600000.0
2008-07-01 02:45:00,80.78,80.794,80.777,80.786,16000000.0
2008-07-01 02:46:00,80.783,80.783,80.765,80.766,17600000.0
2008-07-01 02:47:00,80.781,80.789,80.78,80.789,16000000.0
2008-07-01 02:48:00,80.791,80.793,80.76,80.793,11600000.0
2008-07-01 02:49:00,80.8,80.822,80.8,80.817,16000000.0
2008-07-01 02:50:00,80.826,80.826,80.815,80.815,16000000.0
2008-07-01 02:51:00,80.813,80.827,80.813,80.827,16400000.0
2008-07-01 02:52:00,80.823,80.823,80.813,80.819,11200000.0
2008-07-01 02:53:00,80.833,80.848,80.782,80.843,12200000.0
2008-07-01 02:54:00,80.846,80.85,80.837,80.837,12800000.0
2008-07-01 02:55:00,80.825,80.842,80.822,80.842,12800000.0
2008-07-01 02:56:00,80.827,80.833,80.827,80.827,22400000.0
2008-07-01 02:57:00,80.838,80.838,80.829,80.836,10600000.0
2008-07-01 02:58:00,80.838,80.843,80.835,80.843,9600000.0
2008-07-01 02:59:00,80.84,80.84,80.825,80.83,15400000.0
2008-07-01 03:00:00,80.826,80.828,80.813,80.813,11200000.0
2008-07-01 03:01:00,80.806,80.815,80.806,80.815,12200000.0
2008-07-01 03:02:00,80.822,80.822,80.81,80.815,12800000.0
2008-07-01 03:03:00,80.808,80.821,80.798,80.821,12800000.0
2008-07-01 03:04:00,80.81,80.823,80.81,80.817,28800000.0
2008-07-01 03:05:00,80.814,80.814,80.8,80.801,17600000.0
2008-07-01 03:06:00,80.801,80.801,80.783,80.783,17600000.0
2008-07-01 03:07:00,80.769,80.774,80.762,80.774,11200000.0
2008-07-01 03:08:00,80.775,80.788,80.773,80.781,17600000.0
2008-07-01 03:09:00,80.759,80.759,80.729,80.748,14400000.0
2008-07-01 03:10:00,80.733,80.746,80.724,80.724,16000000.0
2008-07-01 03:11:00,80.725,80.747,80.725,80.747,12800000.0
2008-07-01 03:12:00,80.723,80.758,80.723,80.753,12800000.0
2008-07-01 03:13:00,80.743,80.743,80.717,80.717,14400000.0
2008-07-01 03:14:00,80.709,80.714,80.703,80.706,11200000.0
2008-07-01 03:15:00,80.727,80.761,80.722,80.761,17600000.0
2008-07-01 03:16:00,80.78,80.781,80.769,80.769,11200000.0
2008-07-01 03:17:00,80.788,80.799,80.783,80.783,12800000.0
2008-07-01 03:18:00,80.786,80.797,80.786,80.792,12800000.0
2008-07-01 03:19:00,80.799,80.81,80.797,80.804,16000000.0
2008-07-01 03:20:00,80.806,80.81,80.803,80.803,9600000.0
2008-07-01 03:21:00,80.805,80.809,80.8,80.807,11000000.0
2008-07-01 03:22:00,80.765,80.791,80.765,80.791,13200000.0
2008-07-01 03:23:00,80.798,80.81,80.798,80.804,17000000.0
2008-07-01 03:24:00,80.804,80.814,80.799,80.81,28200000.0
2008-07-01 03:25:00,80.828,80.85,80.828,80.847,19200000.0
2008-07-01 03:26:00,80.871,80.901,80.871,80.901,12800000.0
2008-07-01 03:27:00,80.912,80.912,80.875,80.875,12800000.0
2008-07-01 03:28:00,80.868,80.88,80.868,80.88,11200000.0
2008-07-01 03:29:00,80.861,80.871,80.852,80.852,11200000.0
2008-07-01 03:30:00,80.858,80.866,80.853,80.864,12200000.0
2008-07-01 03:31:00,80.851,80.867,80.851,80.867,32000000.0
2008-07-01 03:32:00,80.885,80.885,80.874,80.874,17600000.0
2008-07-01 03:33:00,80.861,80.865,80.858,80.858,12800000.0
2008-07-01 03:34:00,80.854,80.854,80.84,80.841,12800000.0
2008-07-01 03:35:00,80.846,80.865,80.833,80.854,14400000.0
2008-07-01 03:36:00,80.838,80.849,80.838,80.849,11600000.0
2008-07-01 03:37:00,80.835,80.85,80.828,80.832,17600000.0
2008-07-01 03:38:00,80.844,80.874,80.844,80.874,12800000.0
2008-07-01 03:39:00,80.857,80.857,80.846,80.846,18000000.0
2008-07-01 03:40:00,80.835,80.847,80.83,80.847,12800000.0
2008-07-01 03:41:00,80.853,80.853,80.839,80.848,12800000.0
2008-07-01 03:42:00,80.838,80.847,80.823,80.823,17600000.0
2008-07-01 03:43:00,80.826,80.839,80.826,80.839,14400000.0
2008-07-01 03:44:00,80.842,80.842,80.828,80.836,28800000.0
2008-07-01 03:45:00,80.838,80.848,80.838,80.843,14400000.0
2008-07-01 03:46:00,80.836,80.836,80.821,80.829,12200000.0
2008-07-01 03:47:00,80.811,80.811,80.783,80.783,12800000.0
2008-07-01 03:48:00,80.783,80.803,80.783,80.803,15400000.0
2008-07-01 03:49:00,80.832,80.838,80.824,80.838,12800000.0
2008-07-01 03:50:00,80.836,80.838,80.826,80.833,12800000.0
2008-07-01 03:51:00,80.829,80.83,80.816,80.816,12200000.0
2008-07-01 03:52:00,80.827,80.834,80.824,80.824,12800000.0
2008-07-01 03:53:00,80.829,80.837,80.827,80.836,11200000.0
2008-07-01 03:54:00,80.833,80.833,80.817,80.831,11200000.0
2008-07-01 03:55:00,80.831,80.831,80.812,80.812,10000000.0
2008-07-01 03:56:00,80.817,80.831,80.817,80.822,12800000.0
2008-07-01 03:57:00,80.81,80.82,80.786,80.82,10600000.0
2008-07-01 03:58:00,80.821,80.821,80.813,80.815,12800000.0
2008-07-01 03:59:00,80.814,80.824,80.802,80.802,17600000.0
2008-07-01 04:00:00,80.811,80.811,80.796,80.802,14400000.0
2008-07-01 04:01:00,80.778,80.778,80.753,80.763,11200000.0
2008-07-01 04:02:00,80.774,80.774,80.742,80.742,12800000.0
2008-07-01 04:03:00,80.645,80.734,80.645,80.727,11200000.0
2008-07-01 04:04:00,80.706,80.73,80.704,80.713,12800000.0
2008-07-01 04:05:00,80.724,80.732,80.703,80.731,14400000.0
2008-07-01 04:06:00,80.725,80.734,80.723,80.734,14400000.0
2008-07-01 04:07:00,80.738,80.745,80.721,80.745,12800000.0
2008-07-01 04:08:00,80.751,80.751,80.733,80.743,12800000.0
2008-07-01 04:09:00,80.739,80.761,80.734,80.761,11600000.0
2008-07-01 04:10:00,80.764,80.771,80.761,80.767,16000000.0
2008-07-01 04:11:00,80.766,80.771,80.742,80.745,17600000.0
2008-07-01 04:12:00,80.739,80.754,80.735,80.754,12200000.0
2008-07-01 04:13:00,80.766,80.774,80.766,80.767,17600000.0
2008-07-01 04:14:00,80.778,80.784,80.768,80.784,11200000.0
2008-07-01 04:15:00,80.786,80.786,80.781,80.782,16000000.0
2008-07-01 04:16:00,80.782,80.789,80.774,80.782,14400000.0
2008-07-01 04:17:00,80.782,80.789,80.771,80.789,17600000.0
2008-07-01 04:18:00,80.797,80.797,80.789,80.795,12800000.0
2008-07-01 04:19:00,80.798,80.8,80.783,80.798,35600000.0
2008-07-01 04:20:00,80.787,80.793,80.783,80.787,12800000.0
2008-07-01 04:21:00,80.79,80.797,80.786,80.786,11200000.0
2008-07-01 04:22:00,80.782,80.794,80.782,80.794,12800000.0
2008-07-01 04:23:00,80.782,80.793,80.781,80.784,12800000.0
2008-07-01 04:24:00,80.819,80.819,80.767,80.767,16000000.0
2008-07-01 04:25:00,80.795,80.795,80.79,80.793,16000000.0
2008-07-01 04:26:00,80.746,80.763,80.746,80.763,13200000.0
2008-07-01 04:27:00,80.777,80.78,80.765,80.765,17600000.0
2008-07-01 04:28:00,80.762,80.769,80.756,80.756,12200000.0
2008-07-01 04:29:00,80.745,80.752,80.734,80.734,16000000.0
2008-07-01 04:30:00,80.742,80.757,80.742,80.746,11200000.0
2008-07-01 04:31:00,80.748,80.748,80.744,80.744,3200000.0
2008-07-01 04:32:00,80.75,80.76,80.75,80.76,17600000.0
2008-07-01 04:33:00,80.77,80.77,80.753,80.753,13200000.0
2008-07-01 04:34:00,80.748,80.748,80.736,80.739,14800000.0
2008-07-01 04:35:00,80.739,80.748,80.732,80.748,11200000.0
2008-07-01 04:36:00,80.777,80.777,80.748,80.748,11200000.0
2008-07-01 04:37:00,80.749,80.749,80.74,80.741,11200000.0
2008-07-01 04:38:00,80.748,80.757,80.738,80.738,16000000.0
2008-07-01 04:39:00,80.75,80.75,80.731,80.737,14400000.0
2008-07-01 04:40:00,80.748,80.757,80.741,80.757,12800000.0
2008-07-01 04:41:00,80.775,80.781,80.773,80.773,11200000.0
2008-07-01 04:42:00,80.769,80.784,80.769,80.783,11200000.0
2008-07-01 04:43:00,80.796,80.796,80.779,80.784,17000000.0
2008-07-01 04:44:00,80.78,80.79,80.773,80.79,10600000.0
2008-07-01 04:45:00,80.793,80.797,80.787,80.789,17600000.0
2008-07-01 04:46:00,80.779,80.782,80.762,80.778,12800000.0
2008-07-01 04:47:00,80.772,80.786,80.756,80.786,16400000.0
2008-07-01 04:48:00,80.778,80.781,80.774,80.781,11200000.0
2008-07-01 04:49:00,80.777,80.777,80.772,80.775,12800000.0
2008-07-01 04:50:00,80.765,80.771,80.763,80.763,17600000.0
2008-07-01 04:51:00,80.759,80.761,80.753,80.753,16000000.0
2008-07-01 04:52:00,80.754,80.76,80.754,80.755,12800000.0
2008-07-01 04:53:00,80.752,80.752,80.743,80.743,12800000.0
2008-07-01 04:54:00,80.742,80.749,80.742,80.745,34000000.0
2008-07-01 04:55:00,80.753,80.753,80.741,80.751,11200000.0
2008-07-01 04:56:00,80.758,80.761,80.747,80.747,16000000.0
2008-07-01 04:57:00,80.734,80.745,80.732,80.732,17600000.0
2008-07-01 04:58:00,80.732,80.741,80.732,80.733,14400000.0
2008-07-01 04:59:00,80.722,80.722,80.692,80.697,17600000.0
2008-07-01 05:00:00,80.698,80.723,80.698,80.723,17600000.0
2008-07-01 05:01:00,80.727,80.74,80.727,80.738,14400000.0
2008-07-01 05:02:00,80.718,80.718,80.704,80.707,17600000.0
2008-07-01 05:03:00,80.71,80.71,80.699,80.701,17600000.0
2008-07-01 05:04:00,80.707,80.713,80.7,80.7,12800000.0
2008-07-01 05:05:00,80.705,80.705,80.691,80.698,12800000.0
2008-07-01 05:06:00,80.689,80.695,80.689,80.693,9600000.0
2008-07-01 05:07:00,80.691,80.691,80.668,80.668,11200000.0
2008-07-01 05:08:00,80.674,80.681,80.674,80.679,11200000.0
2008-07-01 05:09:00,80.679,80.681,80.67,80.678,11200000.0
2008-07-01 05:10:00,80.688,80.709,80.688,80.709,12800000.0
2008-07-01 05:11:00,80.717,80.717,80.691,80.691,11200000.0
2008-07-01 05:12:00,80.694,80.702,80.694,80.698,17600000.0
2008-07-01 05:13:00,80.708,80.708,80.693,80.705,10600000.0
2008-07-01 05:14:00,80.676,80.704,80.676,80.695,16000000.0
2008-07-01 05:15:00,80.689,80.704,80.689,80.7,12800000.0
2008-07-01 05:16:00,80.713,80.713,80.7,80.7,15400000.0
2008-07-01 05:17:00,80.705,80.705,80.693,80.703,8000000.0
2008-07-01 05:18:00,80.706,80.706,80.694,80.706,11200000.0
2008-07-01 05:19:00,80.705,80.708,80.696,80.703,17600000.0
2008-07-01 05:20:00,80.698,80.698,80.692,80.694,12800000.0
2008-07-01 05:21:00,80.683,80.688,80.671,80.688,17600000.0
2008-07-01 05:22:00,80.688,80.69,80.685,80.686,25600000.0
2008-07-01 05:23:00,80.684,80.684,80.679,80.679,43200000.0
2008-07-01 05:24:00,80.686,80.69,80.682,80.685,12800000.0
2008-07-01 05:25:00,80.688,80.696,80.679,80.69,12800000.0
2008-07-01 05:26:00,80.672,80.688,80.672,80.688,11200000.0
2008-07-01 05:27:00,80.688,80.694,80.682,80.689,12800000.0
2008-07-01 05:28:00,80.671,80.676,80.671,80.673,11200000.0
2008-07-01 05:29:00,80.664,80.664,80.655,80.655,17000000.0
2008-07-01 05:30:00,80.651,80.66,80.643,80.66,16000000.0
2008-07-01 05:31:00,80.661,80.675,80.661,80.672,11200000.0
2008-07-01 05:32:00,80.672,80.673,80.665,80.665,12800000.0
2008-07-01 05:33:00,80.665,80.665,80.649,80.649,11200000.0
2008-07-01 05:34:00,80.671,80.671,80.644,80.644,15400000.0
2008-07-01 05:35:00,80.662,80.667,80.655,80.666,11200000.0
2008-07-01 05:36:00,80.67,80.671,80.661,80.663,13200000.0
2008-07-01 05:37:00,80.661,80.67,80.661,80.662,12800000.0
2008-07-01 05:38:00,80.664,80.675,80.659,80.673,12800000.0
2008-07-01 05:39:00,80.669,80.669,80.655,80.656,12800000.0
2008-07-01 05:40:00,80.658,80.675,80.658,80.669,12200000.0
2008-07-01 05:41:00,80.676,80.676,80.668,80.668,11200000.0
2008-07-01 05:42:00,80.679,80.688,80.679,80.682,11200000.0
2008-07-01 05:43:00,80.684,80.691,80.679,80.679,17600000.0
2008-07-01 05:44:00,80.675,80.675,80.661,80.661,14400000.0
2008-07-01 05:45:00,80.668,80.682,80.667,80.682,12800000.0
2008-07-01 05:46:00,80.688,80.688,80.67,80.671,12800000.0
2008-07-01 05:47:00,80.684,80.684,80.676,80.678,13200000.0
2008-07-01 05:48:00,80.677,80.69,80.677,80.686,11200000.0
2008-07-01 05:49:00,80.688,80.689,80.683,80.687,12800000.0
2008-07-01 05:50:00,80.67,80.675,80.659,80.659,12800000.0
2008-07-01 05:51:00,80.681,80.685,80.661,80.678,16000000.0
2008-07-01 05:52:00,80.677,80.682,80.677,80.677,16000000.0
2008-07-01 05:53:00,80.678,80.678,80.654,80.654,12800000.0
2008-07-01 05:54:00,80.659,80.672,80.659,80.672,11200000.0
2008-07-01 05:55:00,80.671,80.671,80.664,80.664,16000000.0
2008-07-01 05:56:00,80.655,80.66,80.653,80.653,17600000.0
2008-07-01 05:57:00,80.668,80.668,80.658,80.659,11200000.0
2008-07-01 05:58:00,80.654,80.654,80.641,80.641,10600000.0
2008-07-01 05:59:00,80.654,80.671,80.654,80.671,17600000.0
2008-07-01 06:00:00,80.668,80.675,80.664,80.673,12800000.0
2008-07-01 06:01:00,80.674,80.675,80.668,80.675,7400000.0
2008-07-01 06:02:00,80.674,80.676,80.669,80.669,17600000.0
2008-07-01 06:03:00,80.657,80.662,80.655,80.655,12800000.0
2008-07-01 06:04:00,80.644,80.651,80.633,80.648,12600000.0
2008-07-01 06:05:00,80.651,80.659,80.644,80.658,11200000.0
2008-07-01 06:06:00,80.653,80.655,80.647,80.651,11200000.0
2008-07-01 06:07:00,80.647,80.654,80.647,80.652,11200000.0
2008-07-01 06:08:00,80.65,80.658,80.649,80.657,17600000.0
2008-07-01 06:09:00,80.654,80.666,80.645,80.666,12800000.0
2008-07-01 06:10:00,80.666,80.673,80.66,80.66,11200000.0
2008-07-01 06:11:00,80.663,80.672,80.663,80.672,35200000.0
2008-07-01 06:12:00,80.67,80.67,80.641,80.641,11200000.0
2008-07-01 06:13:00,80.64,80.643,80.631,80.639,14400000.0
2008-07-01 06:14:00,80.615,80.647,80.615,80.622,17600000.0
2008-07-01 06:15:00,80.63,80.653,80.63,80.641,17600000.0
2008-07-01 06:16:00,80.638,80.652,80.637,80.652,14400000.0
2008-07-01 06:17:00,80.655,80.674,80.645,80.674,14400000.0
2008-07-01 06:18:00,80.661,80.674,80.579,80.661,11200000.0
2008-07-01 06:19:00,80.67,80.685,80.67,80.68,9600000.0
2008-07-01 06:20:00,80.682,80.691,80.678,80.689,12800000.0
2008-07-01 06:21:00,80.696,80.698,80.678,80.678,14400000.0
2008-07-01 06:22:00,80.7,80.705,80.69,80.705,16000000.0
2008-07-01 06:23:00,80.688,80.693,80.684,80.688,11200000.0
2008-07-01 06:24:00,80.679,80.682,80.67,80.67,14400000.0
2008-07-01 06:25:00,80.663,80.675,80.663,80.67,17600000.0
2008-07-01 06:26:00,80.662,80.672,80.657,80.664,11200000.0
2008-07-01 06:27:00,80.629,80.64,80.629,80.637,14400000.0
2008-07-01 06:28:00,80.626,80.626,80.611,80.611,16000000.0
2008-07-01 06:29:00,80.613,80.628,80.601,80.601,12800000.0
2008-07-01 06:30:00,80.607,80.617,80.604,80.616,27200000.0
2008-07-01 06:31:00,80.596,80.611,80.589,80.611,11200000.0
2008-07-01 06:32:00,80.629,80.644,80.629,80.638,22400000.0
2008-07-01 06:33:00,80.636,80.647,80.633,80.641,24400000.0
2008-07-01 06:34:00,80.615,80.63,80.612,80.63,17600000.0
2008-07-01 06:35:00,80.65,80.685,80.65,80.679,11200000.0
2008-07-01 06:36:00,80.675,80.675,80.647,80.658,12800000.0
2008-07-01 06:37:00,80.659,80.667,80.658,80.662,12800000.0
2008-07-01 06:38:00,80.682,80.7,80.682,80.7,8000000.0
2008-07-01 06:39:00,80.688,80.717,80.688,80.689,14400000.0
2008-07-01 06:40:00,80.72,80.729,80.72,80.72,11200000.0
2008-07-01 06:41:00,80.731,80.731,80.706,80.706,8000000.0
2008-07-01 06:42:00,80.696,80.719,80.696,80.719,14400000.0
2008-07-01 06:43:00,80.728,80.74,80.721,80.74,19200000.0
2008-07-01 06:44:00,80.748,80.753,80.746,80.753,11200000.0
2008-07-01 06:45:00,80.75,80.765,80.748,80.758,12800000.0
2008-07-01 06:46:00,80.731,80.744,80.731,80.735,16000000.0
2008-07-01 06:47:00,80.748,80.748,80.733,80.733,12800000.0
2008-07-01 06:48:00,80.725,80.741,80.719,80.732,12800000.0
2008-07-01 06:49:00,80.733,80.744,80.733,80.735,12800000.0
2008-07-01 06:50:00,80.743,80.743,80.728,80.738,9600000.0
2008-07-01 06:51:00,80.741,80.741,80.714,80.718,16000000.0
2008-07-01 06:52:00,80.711,80.714,80.699,80.711,14400000.0
2008-07-01 06:53:00,80.716,80.725,80.712,80.714,12800000.0
2008-07-01 06:54:00,80.705,80.713,80.696,80.696,12800000.0
2008-07-01 06:55:00,80.693,80.693,80.685,80.688,16000000.0
2008-07-01 06:56:00,80.685,80.685,80.664,80.664,13200000.0
2008-07-01 06:57:00,80.657,80.659,80.652,80.659,16000000.0
2008-07-01 06:58:00,80.656,80.659,80.648,80.652,11200000.0
2008-07-01 06:59:00,80.661,80.665,80.645,80.665,17600000.0
2008-07-01 07:00:00,80.683,80.69,80.683,80.687,11200000.0
2008-07-01 07:01:00,80.676,80.685,80.668,80.683,16400000.0
2008-07-01 07:02:00,80.672,80.672,80.668,80.668,12800000.0
2008-07-01 07:03:00,80.673,80.673,80.663,80.665,12800000.0
2008-07-01 07:04:00,80.665,80.665,80.647,80.652,11200000.0
2008-07-01 07:05:00,80.637,80.661,80.625,80.625,12800000.0
2008-07-01 07:06:00,80.646,80.646,80.625,80.627,15400000.0
2008-07-01 07:07:00,80.616,80.628,80.61,80.61,12800000.0
2008-07-01 07:08:00,80.614,80.614,80.602,80.602,28800000.0
2008-07-01 07:09:00,80.572,80.582,80.572,80.582,16000000.0
2008-07-01 07:10:00,80.577,80.601,80.577,80.601,11200000.0
2008-07-01 07:11:00,80.595,80.595,80.572,80.58,17600000.0
2008-07-01 07:12:00,80.564,80.571,80.537,80.537,8000000.0
2008-07-01 07:13:00,80.503,80.538,80.503,80.538,13800000.0
2008-07-01 07:14:00,80.531,80.531,80.521,80.524,12800000.0
2008-07-01 07:15:00,80.501,80.505,80.486,80.505,11200000.0
2008-07-01 07:16:00,80.496,80.508,80.496,80.503,14400000.0
2008-07-01 07:17:00,80.49,80.491,80.476,80.477,11200000.0
2008-07-01 07:18:00,80.478,80.486,80.475,80.475,14400000.0
2008-07-01 07:19:00,80.445,80.461,80.422,80.461,11200000.0
2008-07-01 07:20:00,80.457,80.462,80.454,80.454,14400000.0
2008-07-01 07:21:00,80.439,80.439,80.415,80.416,12800000.0
2008-07-01 07:22:00,80.434,80.449,80.434,80.449,8000000.0
2008-07-01 07:23:00,80.443,80.443,80.423,80.423,15400000.0
2008-07-01 07:24:00,80.406,80.406,80.397,80.398,11200000.0
2008-07-01 07:25:00,80.398,80.4,80.385,80.39,11200000.0
2008-07-01 07:26:00,80.398,80.398,80.365,80.365,12800000.0
2008-07-01 07:27:00,80.356,80.358,80.343,80.358,12800000.0
2008-07-01 07:28:00,80.359,80.382,80.359,80.382,8000000.0
2008-07-01 07:29:00,80.371,80.376,80.351,80.376,26600000.0
2008-07-01 07:30:00,80.377,80.401,80.377,80.395,12800000.0
2008-07-01 07:31:00,80.412,80.412,80.4,80.409,11200000.0
2008-07-01 07:32:00,80.405,80.42,80.405,80.414,12800000.0
2008-07-01 07:33:00,80.409,80.424,80.409,80.422,16000000.0
2008-07-01 07:34:00,80.437,80.441,80.418,80.418,11200000.0
2008-07-01 07:35:00,80.422,80.422,80.398,80.398,16000000.0
2008-07-01 07:36:00,80.394,80.395,80.381,80.381,12800000.0
2008-07-01 07:37:00,80.375,80.38,80.37,80.37,14400000.0
2008-07-01 07:38:00,80.379,80.379,80.355,80.37,16000000.0
2008-07-01 07:39:00,80.372,80.375,80.364,80.367,19200000.0
2008-07-01 07:40:00,80.363,80.369,80.361,80.364,11200000.0
2008-07-01 07:41:00,80.36,80.362,80.343,80.343,32000000.0
2008-07-01 07:42:00,80.353,80.359,80.348,80.355,33600000.0
2008-07-01 07:43:00,80.349,80.354,80.338,80.338,28800000.0
2008-07-01 07:44:00,80.321,80.324,80.311,80.311,17000000.0
2008-07-01 07:45:00,80.308,80.32,80.255,80.32,13800000.0
2008-07-01 07:46:00,80.321,80.341,80.32,80.336,26600000.0
2008-07-01 07:47:00,80.321,80.321,80.298,80.301,11200000.0
2008-07-01 07:48:00,80.288,80.311,80.288,80.311,11200000.0
2008-07-01 07:49:00,80.315,80.352,80.315,80.352,16000000.0
2008-07-01 07:50:00,80.364,80.379,80.364,80.379,11200000.0
2008-07-01 07:51:00,80.387,80.4,80.381,80.395,38400000.0
2008-07-01 07:52:00,80.397,80.397,80.376,80.376,9600000.0
2008-07-01 07:53:00,80.376,80.38,80.349,80.349,11200000.0
2008-07-01 07:54:00,80.371,80.388,80.371,80.387,12800000.0
2008-07-01 07:55:00,80.389,80.4,80.387,80.397,30400000.0
2008-07-01 07:56:00,80.416,80.416,80.406,80.414,16000000.0
2008-07-01 07:57:00,80.411,80.418,80.41,80.41,17600000.0
2008-07-01 07:58:00,80.401,80.403,80.398,80.403,11200000.0
2008-07-01 07:59:00,80.413,80.426,80.41,80.424,17600000.0
2008-07-01 08:00:00,80.413,80.423,80.399,80.423,12800000.0
2008-07-01 08:01:00,80.405,80.405,80.396,80.4,10600000.0
2008-07-01 08:02:00,80.387,80.387,80.374,80.376,12800000.0
2008-07-01 08:03:00,80.37,80.385,80.366,80.383,16000000.0
2008-07-01 08:04:00,80.385,80.389,80.381,80.389,11200000.0
2008-07-01 08:05:00,80.385,80.385,80.373,80.376,12800000.0
2008-07-01 08:06:00,80.38,80.38,80.364,80.364,12800000.0
2008-07-01 08:07:00,80.358,80.376,80.358,80.366,16000000.0
2008-07-01 08:08:00,80.364,80.391,80.364,80.39,12800000.0
2008-07-01 08:09:00,80.394,80.394,80.378,80.38,12800000.0
2008-07-01 08:10:00,80.381,80.381,80.372,80.374,30400000.0
2008-07-01 08:11:00,80.365,80.368,80.347,80.349,12800000.0
2008-07-01 08:12:00,80.343,80.368,80.339,80.368,17000000.0
2008-07-01 08:13:00,80.347,80.347,80.329,80.329,14400000.0
2008-07-01 08:14:00,80.334,80.34,80.316,80.34,16000000.0
2008-07-01 08:15:00,80.318,80.369,80.316,80.369,11200000.0
2008-07-01 08:16:00,80.344,80.353,80.342,80.353,19200000.0
2008-07-01 08:17:00,80.354,80.354,80.321,80.321,11200000.0
2008-07-01 08:18:00,80.326,80.349,80.326,80.349,11200000.0
2008-07-01 08:19:00,80.388,80.396,80.378,80.378,11200000.0
2008-07-01 08:20:00,80.374,80.403,80.374,80.4,12800000.0
2008-07-01 08:21:00,80.41,80.41,80.4,80.4,11200000.0
2008-07-01 08:22:00,80.382,80.382,80.363,80.363,11200000.0
2008-07-01 08:23:00,80.355,80.368,80.338,80.368,16000000.0
2008-07-01 08:24:00,80.375,80.385,80.372,80.385,17000000.0
2008-07-01 08:25:00,80.365,80.382,80.362,80.363,12800000.0
2008-07-01 08:26:00,80.374,80.374,80.364,80.365,11200000.0
2008-07-01 08:27:00,80.34,80.342,80.326,80.326,11200000.0
2008-07-01 08:28:00,80.328,80.338,80.328,80.333,12800000.0
2008-07-01 08:29:00,80.333,80.333,80.323,80.323,11200000.0
2008-07-01 08:30:00,80.316,80.316,80.296,80.296,12800000.0
2008-07-01 08:31:00,80.291,80.292,80.264,80.271,12800000.0
2008-07-01 08:32:00,80.27,80.277,80.265,80.277,14400000.0
2008-07-01 08:33:00,80.278,80.281,80.273,80.28,40400000.0
2008-07-01 08:34:00,80.296,80.31,80.296,80.31,10600000.0
2008-07-01 08:35:00,80.306,80.339,80.306,80.339,47400000.0
2008-07-01 08:36:00,80.356,80.376,80.356,80.375,16000000.0
2008-07-01 08:37:00,80.389,80.406,80.389,80.406,14400000.0
2008-07-01 08:38:00,80.406,80.411,80.398,80.4,17600000.0
2008-07-01 08:39:00,80.393,80.413,80.393,80.413,14400000.0
2008-07-01 08:40:00,80.402,80.413,80.395,80.413,11200000.0
2008-07-01 08:41:00,80.423,80.423,80.409,80.409,32000000.0
2008-07-01 08:42:00,80.41,80.421,80.41,80.413,14400000.0
2008-07-01 08:43:00,80.415,80.445,80.414,80.445,12800000.0
2008-07-01 08:44:00,80.441,80.442,80.417,80.417,16000000.0
2008-07-01 08:45:00,80.437,80.468,80.437,80.468,12800000.0
2008-07-01 08:46:00,80.49,80.506,80.481,80.506,12200000.0
2008-07-01 08:47:00,80.536,80.557,80.533,80.533,24000000.0
2008-07-01 08:48:00,80.528,80.542,80.521,80.539,31200000.0
2008-07-01 08:49:00,80.556,80.561,80.533,80.533,8000000.0
2008-07-01 08:50:00,80.504,80.505,80.488,80.488,12800000.0
2008-07-01 08:51:00,80.486,80.486,80.457,80.457,22400000.0
2008-07-01 08:52:00,80.465,80.465,80.448,80.448,35200000.0
2008-07-01 08:53:00,80.441,80.443,80.429,80.432,56000000.0
2008-07-01 08:54:00,80.439,80.451,80.439,80.447,22400000.0
2008-07-01 08:55:00,80.449,80.479,80.449,80.479,17600000.0
2008-07-01 08:56:00,80.485,80.522,80.485,80.522,14400000.0
2008-07-01 08:57:00,80.529,80.54,80.523,80.529,43200000.0
2008-07-01 08:58:00,80.534,80.551,80.534,80.551,19200000.0
2008-07-01 08:59:00,80.558,80.566,80.556,80.566,14400000.0
2008-07-01 09:00:00,80.568,80.568,80.547,80.563,31800000.0
2008-07-01 09:01:00,80.552,80.568,80.534,80.568,32400000.0
2008-07-01 09:02:00,80.538,80.572,80.538,80.544,18600000.0
2008-07-01 09:03:00,80.576,80.581,80.566,80.581,16000000.0
2008-07-01 09:04:00,80.537,80.565,80.534,80.534,22400000.0
2008-07-01 09:05:00,80.575,80.576,80.565,80.576,19200000.0
2008-07-01 09:06:00,80.579,80.585,80.571,80.582,30400000.0
2008-07-01 09:07:00,80.567,80.607,80.567,80.607,19200000.0
2008-07-01 09:08:00,80.639,80.641,80.627,80.636,12800000.0
2008-07-01 09:09:00,80.635,80.636,80.627,80.627,46400000.0
2008-07-01 09:10:00,80.606,80.606,80.584,80.584,24000000.0
2008-07-01 09:11:00,80.551,80.553,80.537,80.539,29600000.0
2008-07-01 09:12:00,80.54,80.548,80.538,80.539,14400000.0
2008-07-01 09:13:00,80.553,80.56,80.55,80.56,12800000.0
2008-07-01 09:14:00,80.549,80.549,80.525,80.54,13200000.0
2008-07-01 09:15:00,80.543,80.557,80.537,80.537,30400000.0
2008-07-01 09:16:00,80.538,80.538,80.511,80.511,49600000.0
2008-07-01 09:17:00,80.524,80.535,80.522,80.535,77200000.0
2008-07-01 09:18:00,80.554,80.578,80.554,80.561,71400000.0
2008-07-01 09:19:00,80.572,80.58,80.567,80.569,65600000.0
2008-07-01 09:20:00,80.572,80.577,80.566,80.569,76800000.0
2008-07-01 09:21:00,80.553,80.571,80.553,80.571,49600000.0
2008-07-01 09:22:00,80.578,80.578,80.558,80.558,36800000.0
2008-07-01 09:23:00,80.562,80.576,80.562,80.575,68800000.0
2008-07-01 09:24:00,80.566,80.568,80.557,80.566,43600000.0
2008-07-01 09:25:00,80.571,80.597,80.571,80.579,19600000.0
2008-07-01 09:26:00,80.587,80.601,80.587,80.601,32000000.0
2008-07-01 09:27:00,80.597,80.611,80.597,80.61,70800000.0
2008-07-01 09:28:00,80.601,80.601,80.576,80.576,11200000.0
2008-07-01 09:29:00,80.583,80.583,80.571,80.578,36200000.0
2008-07-01 09:30:00,80.577,80.582,80.573,80.573,25600000.0
2008-07-01 09:31:00,80.577,80.602,80.577,80.596,12800000.0
2008-07-01 09:32:00,80.587,80.595,80.586,80.586,33600000.0
2008-07-01 09:33:00,80.563,80.564,80.552,80.562,29800000.0
2008-07-01 09:34:00,80.555,80.559,80.544,80.552,33400000.0
2008-07-01 09:35:00,80.536,80.548,80.536,80.539,52800000.0
2008-07-01 09:36:00,80.534,80.536,80.52,80.536,45800000.0
2008-07-01 09:37:00,80.533,80.536,80.527,80.527,33600000.0
2008-07-01 09:38:00,80.517,80.521,80.507,80.507,12800000.0
2008-07-01 09:39:00,80.505,80.513,80.505,80.507,42600000.0
2008-07-01 09:40:00,80.507,80.516,80.507,80.516,46800000.0
2008-07-01 09:41:00,80.51,80.519,80.51,80.519,29800000.0
2008-07-01 09:42:00,80.517,80.517,80.499,80.501,42600000.0
2008-07-01 09:43:00,80.496,80.506,80.492,80.503,55400000.0
2008-07-01 09:44:00,80.497,80.499,80.49,80.499,30400000.0
2008-07-01 09:45:00,80.495,80.502,80.494,80.495,19200000.0
2008-07-01 09:46:00,80.492,80.504,80.492,80.504,27200000.0
2008-07-01 09:47:00,80.489,80.489,80.48,80.48,12800000.0
2008-07-01 09:48:00,80.485,80.494,80.483,80.493,12800000.0
2008-07-01 09:49:00,80.483,80.494,80.47,80.494,16000000.0
2008-07-01 09:50:00,80.492,80.492,80.454,80.465,33000000.0
2008-07-01 09:51:00,80.463,80.468,80.458,80.461,85200000.0
2008-07-01 09:52:00,80.456,80.468,80.456,80.468,11200000.0
2008-07-01 09:53:00,80.472,80.483,80.471,80.483,30400000.0
2008-07-01 09:54:00,80.501,80.501,80.486,80.493,12800000.0
2008-07-01 09:55:00,80.492,80.499,80.491,80.497,33600000.0
2008-07-01 09:56:00,80.464,80.489,80.453,80.489,36800000.0
2008-07-01 09:57:00,80.493,80.498,80.49,80.491,24000000.0
2008-07-01 09:58:00,80.487,80.487,80.472,80.486,32400000.0
2008-07-01 09:59:00,80.504,80.527,80.504,80.527,51600000.0
2008-07-01 10:00:00,80.522,80.524,80.509,80.517,62400000.0
2008-07-01 10:01:00,80.522,80.53,80.514,80.53,17600000.0
2008-07-01 10:02:00,80.53,80.53,80.518,80.518,36200000.0
2008-07-01 10:03:00,80.522,80.537,80.522,80.537,44800000.0
2008-07-01 10:04:00,80.548,80.557,80.541,80.557,40000000.0
2008-07-01 10:05:00,80.568,80.571,80.559,80.562,37800000.0
2008-07-01 10:06:00,80.556,80.563,80.544,80.545,33600000.0
2008-07-01 10:07:00,80.553,80.562,80.552,80.56,43200000.0
2008-07-01 10:08:00,80.566,80.587,80.566,80.584,49600000.0
2008-07-01 10:09:00,80.592,80.594,80.585,80.594,12200000.0
2008-07-01 10:10:00,80.607,80.607,80.579,80.579,45800000.0
2008-07-01 10:11:00,80.568,80.569,80.557,80.557,57600000.0
2008-07-01 10:12:00,80.563,80.583,80.563,80.581,58000000.0
2008-07-01 10:13:00,80.579,80.585,80.57,80.583,41000000.0
2008-07-01 10:14:00,80.552,80.564,80.552,80.555,30400000.0
2008-07-01 10:15:00,80.548,80.555,80.543,80.546,30800000.0
2008-07-01 10:16:00,80.546,80.552,80.542,80.547,17600000.0
2008-07-01 10:17:00,80.537,80.543,80.53,80.53,12800000.0
2008-07-01 10:18:00,80.5,80.529,80.5,80.527,12800000.0
2008-07-01 10:19:00,80.527,80.528,80.518,80.521,74600000.0
2008-07-01 10:20:00,80.527,80.535,80.523,80.535,16000000.0
2008-07-01 10:21:00,80.54,80.551,80.539,80.541,34400000.0
2008-07-01 10:22:00,80.534,80.54,80.531,80.537,16000000.0
2008-07-01 10:23:00,80.531,80.555,80.531,80.554,33600000.0
2008-07-01 10:24:00,80.57,80.571,80.563,80.57,43200000.0
2008-07-01 10:25:00,80.571,80.572,80.56,80.562,63400000.0
2008-07-01 10:26:00,80.587,80.594,80.585,80.585,36800000.0
2008-07-01 10:27:00,80.576,80.581,80.57,80.57,52200000.0
2008-07-01 10:28:00,80.537,80.545,80.531,80.544,87400000.0
2008-07-01 10:29:00,80.545,80.545,80.514,80.514,17600000.0
2008-07-01 10:30:00,80.52,80.527,80.514,80.523,27200000.0
2008-07-01 10:31:00,80.534,80.534,80.491,80.491,32000000.0
2008-07-01 10:32:00,80.492,80.499,80.488,80.493,46400000.0
2008-07-01 10:33:00,80.504,80.508,80.495,80.503,35200000.0
2008-07-01 10:34:00,80.497,80.497,80.478,80.478,17600000.0
2008-07-01 10:35:00,80.474,80.474,80.457,80.459,12800000.0
2008-07-01 10:36:00,80.436,80.436,80.419,80.425,11200000.0
2008-07-01 10:37:00,80.427,80.437,80.427,80.434,19200000.0
2008-07-01 10:38:00,80.434,80.442,80.43,80.442,28800000.0
2008-07-01 10:39:00,80.447,80.447,80.434,80.445,16000000.0
2008-07-01 10:40:00,80.469,80.469,80.45,80.455,24000000.0
2008-07-01 10:41:00,80.449,80.462,80.449,80.461,57000000.0
2008-07-01 10:42:00,80.457,80.47,80.457,80.469,37800000.0
2008-07-01 10:43:00,80.45,80.45,80.427,80.435,17600000.0
2008-07-01 10:44:00,80.433,80.438,80.43,80.433,19200000.0
2008-07-01 10:45:00,80.426,80.438,80.421,80.438,22400000.0
2008-07-01 10:46:00,80.443,80.449,80.443,80.445,29200000.0
2008-07-01 10:47:00,80.448,80.448,80.432,80.432,25600000.0
2008-07-01 10:48:00,80.423,80.426,80.418,80.418,38400000.0
2008-07-01 10:49:00,80.421,80.426,80.416,80.416,25000000.0
2008-07-01 10:50:00,80.395,80.412,80.388,80.388,58600000.0
2008-07-01 10:51:00,80.386,80.402,80.374,80.374,69200000.0
2008-07-01 10:52:00,80.365,80.365,80.328,80.336,35200000.0
2008-07-01 10:53:00,80.332,80.348,80.332,80.348,59600000.0
2008-07-01 10:54:00,80.332,80.339,80.328,80.333,54400000.0
2008-07-01 10:55:00,80.323,80.338,80.323,80.338,41600000.0
2008-07-01 10:56:00,80.333,80.333,80.295,80.295,44800000.0
2008-07-01 10:57:00,80.294,80.305,80.294,80.301,33600000.0
2008-07-01 10:58:00,80.298,80.298,80.283,80.283,40000000.0
2008-07-01 10:59:00,80.295,80.301,80.287,80.301,49600000.0
2008-07-01 11:00:00,80.308,80.333,80.308,80.333,51200000.0
2008-07-01 11:01:00,80.34,80.348,80.338,80.348,12800000.0
2008-07-01 11:02:00,80.331,80.344,80.315,80.34,19200000.0
2008-07-01 11:03:00,80.339,80.341,80.32,80.32,36800000.0
2008-07-01 11:04:00,80.333,80.341,80.328,80.341,27200000.0
2008-07-01 11:05:00,80.322,80.33,80.309,80.33,11200000.0
2008-07-01 11:06:00,80.322,80.329,80.32,80.321,30800000.0
2008-07-01 11:07:00,80.338,80.338,80.33,80.33,46400000.0
2008-07-01 11:08:00,80.329,80.329,80.312,80.312,32000000.0
2008-07-01 11:09:00,80.305,80.321,80.305,80.313,75200000.0
2008-07-01 11:10:00,80.313,80.32,80.309,80.311,36800000.0
2008-07-01 11:11:00,80.319,80.325,80.316,80.323,52800000.0
2008-07-01 11:12:00,80.324,80.324,80.301,80.309,70800000.0
2008-07-01 11:13:00,80.311,80.333,80.311,80.328,12800000.0
2008-07-01 11:14:00,80.317,80.331,80.31,80.325,57600000.0
2008-07-01 11:15:00,80.331,80.333,80.329,80.329,11200000.0
2008-07-01 11:16:00,80.318,80.331,80.315,80.331,16400000.0
2008-07-01 11:17:00,80.34,80.351,80.339,80.347,54400000.0
2008-07-01 11:18:00,80.354,80.354,80.339,80.345,73000000.0
2008-07-01 11:19:00,80.358,80.382,80.358,80.382,56000000.0
2008-07-01 11:20:00,80.367,80.367,80.346,80.346,35200000.0
2008-07-01 11:21:00,80.337,80.347,80.334,80.34,40000000.0
2008-07-01 11:22:00,80.321,80.321,80.301,80.31,41600000.0
2008-07-01 11:23:00,80.302,80.317,80.301,80.303,51000000.0
2008-07-01 11:24:00,80.278,80.287,80.277,80.285,53200000.0
2008-07-01 11:25:00,80.288,80.292,80.282,80.282,35200000.0
2008-07-01 11:26:00,80.279,80.294,80.279,80.288,27200000.0
2008-07-01 11:27:00,80.298,80.298,80.257,80.257,12200000.0
2008-07-01 11:28:00,80.249,80.254,80.243,80.243,41600000.0
2008-07-01 11:29:00,80.241,80.248,80.24,80.242,43200000.0
2008-07-01 11:30:00,80.253,80.253,80.245,80.249,11200000.0
2008-07-01 11:31:00,80.262,80.264,80.237,80.263,27200000.0
2008-07-01 11:32:00,80.288,80.288,80.264,80.264,35200000.0
2008-07-01 11:33:00,80.263,80.263,80.246,80.246,17600000.0
2008-07-01 11:34:00,80.238,80.244,80.234,80.235,34400000.0
2008-07-01 11:35:00,80.209,80.215,80.203,80.212,18000000.0
2008-07-01 11:36:00,80.201,80.201,80.184,80.196,43200000.0
2008-07-01 11:37:00,80.192,80.192,80.164,80.172,41600000.0
2008-07-01 11:38:00,80.182,80.197,80.182,80.197,27200000.0
2008-07-01 11:39:00,80.197,80.212,80.187,80.212,11200000.0
2008-07-01 11:40:00,80.222,80.222,80.211,80.219,22400000.0
2008-07-01 11:41:00,80.228,80.244,80.228,80.236,38400000.0
2008-07-01 11:42:00,80.243,80.243,80.194,80.219,38400000.0
2008-07-01 11:43:00,80.228,80.246,80.227,80.242,17000000.0
2008-07-01 11:44:00,80.245,80.245,80.225,80.225,59200000.0
2008-07-01 11:45:00,80.222,80.235,80.222,80.227,49600000.0
2008-07-01 11:46:00,80.23,80.251,80.23,80.251,11200000.0
2008-07-01 11:47:00,80.248,80.251,80.239,80.239,56000000.0
2008-07-01 11:48:00,80.245,80.253,80.245,80.248,14400000.0
2008-07-01 11:49:00,80.255,80.266,80.255,80.266,41600000.0
2008-07-01 11:50:00,80.28,80.302,80.28,80.302,43000000.0
2008-07-01 11:51:00,80.312,80.332,80.312,80.332,45200000.0
2008-07-01 11:52:00,80.34,80.345,80.327,80.344,31400000.0
2008-07-01 11:53:00,80.354,80.359,80.353,80.354,34600000.0
2008-07-01 11:54:00,80.358,80.369,80.352,80.36,48000000.0
2008-07-01 11:55:00,80.358,80.365,80.341,80.362,44800000.0
2008-07-01 11:56:00,80.374,80.374,80.348,80.348,64000000.0
2008-07-01 11:57:00,80.355,80.374,80.348,80.374,21800000.0
2008-07-01 11:58:00,80.367,80.368,80.362,80.363,41600000.0
2008-07-01 11:59:00,80.357,80.359,80.352,80.353,51600000.0
2008-07-01 12:00:00,80.351,80.351,80.343,80.346,37200000.0
2008-07-01 12:01:00,80.33,80.332,80.321,80.322,19200000.0
2008-07-01 12:02:00,80.307,80.321,80.307,80.307,12800000.0
2008-07-01 12:03:00,80.316,80.326,80.316,80.326,51200000.0
2008-07-01 12:04:00,80.334,80.338,80.333,80.335,24000000.0
2008-07-01 12:05:00,80.335,80.344,80.335,80.341,28800000.0
2008-07-01 12:06:00,80.338,80.34,80.32,80.321,24000000.0
2008-07-01 12:07:00,80.318,80.326,80.318,80.326,21200000.0
2008-07-01 12:08:00,80.333,80.343,80.333,80.337,43200000.0
2008-07-01 12:09:00,80.347,80.358,80.346,80.356,25000000.0
2008-07-01 12:10:00,80.352,80.358,80.34,80.34,11600000.0
2008-07-01 12:11:00,80.33,80.336,80.324,80.335,27200000.0
2008-07-01 12:12:00,80.329,80.332,80.314,80.332,30400000.0
2008-07-01 12:13:00,80.317,80.319,80.304,80.319,14400000.0
2008-07-01 12:14:00,80.337,80.34,80.32,80.339,16000000.0
2008-07-01 12:15:00,80.334,80.343,80.326,80.326,27200000.0
2008-07-01 12:16:00,80.32,80.32,80.289,80.289,27200000.0
2008-07-01 12:17:00,80.28,80.293,80.28,80.293,42600000.0
2008-07-01 12:18:00,80.297,80.297,80.285,80.291,26000000.0
2008-07-01 12:19:00,80.29,80.299,80.287,80.288,34600000.0
2008-07-01 12:20:00,80.3,80.306,80.298,80.304,36800000.0
2008-07-01 12:21:00,80.312,80.321,80.303,80.303,59200000.0
2008-07-01 12:22:00,80.295,80.297,80.278,80.278,30800000.0
2008-07-01 12:23:00,80.273,80.273,80.257,80.265,32000000.0
2008-07-01 12:24:00,80.274,80.289,80.272,80.272,33000000.0
2008-07-01 12:25:00,80.265,80.269,80.246,80.246,21800000.0
2008-07-01 12:26:00,80.247,80.265,80.247,80.26,30400000.0
2008-07-01 12:27:00,80.26,80.26,80.238,80.238,30400000.0
2008-07-01 12:28:00,80.236,80.241,80.232,80.241,60200000.0
2008-07-01 12:29:00,80.145,80.277,80.144,80.145,115600000.0
2008-07-01 12:30:00,80.221,80.226,80.131,80.213,46400000.0
2008-07-01 12:31:00,80.22,80.234,80.219,80.234,70400000.0
2008-07-01 12:32:00,80.26,80.278,80.26,80.27,28800000.0
2008-07-01 12:33:00,80.272,80.281,80.272,80.281,40000000.0
2008-07-01 12:34:00,80.293,80.307,80.293,80.303,27200000.0
2008-07-01 12:35:00,80.317,80.319,80.307,80.312,25600000.0
2008-07-01 12:36:00,80.323,80.331,80.323,80.331,47400000.0
2008-07-01 12:37:00,80.349,80.349,80.33,80.33,14400000.0
2008-07-01 12:38:00,80.329,80.34,80.329,80.339,14400000.0
2008-07-01 12:39:00,80.323,80.323,80.283,80.283,24000000.0
2008-07-01 12:40:00,80.284,80.303,80.284,80.302,16000000.0
2008-07-01 12:41:00,80.307,80.324,80.307,80.323,22400000.0
2008-07-01 12:42:00,80.329,80.342,80.329,80.341,22400000.0
2008-07-01 12:43:00,80.342,80.342,80.332,80.341,36200000.0
2008-07-01 12:44:00,80.347,80.347,80.335,80.342,22400000.0
2008-07-01 12:45:00,80.35,80.351,80.342,80.342,35200000.0
2008-07-01 12:46:00,80.333,80.339,80.332,80.339,45200000.0
2008-07-01 12:47:00,80.331,80.339,80.318,80.339,30400000.0
2008-07-01 12:48:00,80.327,80.327,80.32,80.322,32400000.0
2008-07-01 12:49:00,80.318,80.322,80.309,80.309,40400000.0
2008-07-01 12:50:00,80.301,80.305,80.294,80.303,16000000.0
2008-07-01 12:51:00,80.277,80.295,80.267,80.295,22400000.0
2008-07-01 12:52:00,80.305,80.305,80.291,80.294,25600000.0
2008-07-01 12:53:00,80.277,80.282,80.261,80.261,11200000.0
2008-07-01 12:54:00,80.273,80.279,80.263,80.279,10600000.0
2008-07-01 12:55:00,80.321,80.344,80.312,80.328,24000000.0
2008-07-01 12:56:00,80.323,80.329,80.319,80.319,12800000.0
2008-07-01 12:57:00,80.318,80.318,80.306,80.313,27000000.0
2008-07-01 12:58:00,80.305,80.312,80.303,80.303,12800000.0
2008-07-01 12:59:00,80.306,80.309,80.302,80.308,14400000.0
2008-07-01 13:00:00,80.318,80.329,80.312,80.329,16000000.0
2008-07-01 13:01:00,80.336,80.358,80.331,80.358,17600000.0
2008-07-01 13:02:00,80.345,80.357,80.334,80.356,12800000.0
2008-07-01 13:03:00,80.365,80.365,80.352,80.352,12800000.0
2008-07-01 13:04:00,80.36,80.36,80.347,80.35,16000000.0
2008-07-01 13:05:00,80.352,80.361,80.351,80.356,12200000.0
2008-07-01 13:06:00,80.348,80.363,80.348,80.359,17000000.0
2008-07-01 13:07:00,80.357,80.357,80.351,80.351,12800000.0
2008-07-01 13:08:00,80.353,80.357,80.351,80.357,32000000.0
2008-07-01 13:09:00,80.359,80.36,80.351,80.351,28800000.0
2008-07-01 13:10:00,80.357,80.358,80.345,80.358,31800000.0
2008-07-01 13:11:00,80.354,80.358,80.339,80.339,18600000.0
2008-07-01 13:12:00,80.321,80.321,80.305,80.308,16000000.0
2008-07-01 13:13:00,80.33,80.342,80.324,80.324,11200000.0
2008-07-01 13:14:00,80.323,80.332,80.32,80.332,11200000.0
2008-07-01 13:15:00,80.325,80.325,80.317,80.317,11200000.0
2008-07-01 13:16:00,80.306,80.308,80.258,80.258,25600000.0
2008-07-01 13:17:00,80.236,80.237,80.22,80.231,12800000.0
2008-07-01 13:18:00,80.231,80.231,80.216,80.216,56000000.0
2008-07-01 13:19:00,80.207,80.227,80.204,80.22,14400000.0
2008-07-01 13:20:00,80.232,80.232,80.209,80.209,12800000.0
2008-07-01 13:21:00,80.227,80.236,80.227,80.228,56000000.0
2008-07-01 13:22:00,80.199,80.201,80.193,80.197,11200000.0
2008-07-01 13:23:00,80.197,80.204,80.192,80.204,12800000.0
2008-07-01 13:24:00,80.199,80.201,80.192,80.201,14400000.0
2008-07-01 13:25:00,80.202,80.202,80.194,80.2,33400000.0
2008-07-01 13:26:00,80.196,80.206,80.195,80.206,24000000.0
2008-07-01 13:27:00,80.209,80.209,80.179,80.187,40000000.0
2008-07-01 13:28:00,80.191,80.192,80.173,80.173,20800000.0
2008-07-01 13:29:00,80.171,80.171,80.135,80.156,22400000.0
2008-07-01 13:30:00,80.17,80.182,80.149,80.149,36800000.0
2008-07-01 13:31:00,80.139,80.145,80.131,80.145,11200000.0
2008-07-01 13:32:00,80.174,80.183,80.17,80.17,18000000.0
2008-07-01 13:33:00,80.171,80.178,80.171,80.176,12800000.0
2008-07-01 13:34:00,80.189,80.197,80.185,80.188,12800000.0
2008-07-01 13:35:00,80.191,80.194,80.183,80.194,12800000.0
2008-07-01 13:36:00,80.22,80.268,80.22,80.268,48000000.0
2008-07-01 13:37:00,80.273,80.278,80.269,80.275,23400000.0
2008-07-01 13:38:00,80.268,80.268,80.23,80.23,28800000.0
2008-07-01 13:39:00,80.223,80.226,80.212,80.212,25600000.0
2008-07-01 13:40:00,80.213,80.229,80.213,80.229,12800000.0
2008-07-01 13:41:00,80.236,80.246,80.236,80.246,16000000.0
2008-07-01 13:42:00,80.266,80.296,80.266,80.295,12800000.0
2008-07-01 13:43:00,80.305,80.317,80.3,80.317,25600000.0
2008-07-01 13:44:00,80.318,80.332,80.307,80.307,28200000.0
2008-07-01 13:45:00,80.282,80.31,80.282,80.305,12800000.0
2008-07-01 13:46:00,80.296,80.298,80.292,80.297,14800000.0
2008-07-01 13:47:00,80.263,80.28,80.261,80.262,27200000.0
2008-07-01 13:48:00,80.257,80.257,80.214,80.214,13800000.0
2008-07-01 13:49:00,80.227,80.235,80.226,80.23,33600000.0
2008-07-01 13:50:00,80.234,80.234,80.221,80.223,33600000.0
2008-07-01 13:51:00,80.216,80.221,80.208,80.208,16000000.0
2008-07-01 13:52:00,80.195,80.195,80.18,80.185,40000000.0
2008-07-01 13:53:00,80.176,80.179,80.167,80.167,36800000.0
2008-07-01 13:54:00,80.16,80.16,80.147,80.155,24000000.0
2008-07-01 13:55:00,80.138,80.15,80.138,80.15,11200000.0
2008-07-01 13:56:00,80.144,80.158,80.144,80.155,14400000.0
2008-07-01 13:57:00,80.149,80.149,80.143,80.145,13800000.0
2008-07-01 13:58:00,80.133,80.133,80.126,80.129,32000000.0
2008-07-01 13:59:00,80.116,80.132,80.116,80.131,48800000.0
2008-07-01 14:00:00,80.137,80.155,80.135,80.151,31400000.0
2008-07-01 14:01:00,80.156,80.167,80.156,80.158,14400000.0
2008-07-01 14:02:00,80.187,80.231,80.187,80.231,28800000.0
2008-07-01 14:03:00,80.258,80.258,80.249,80.255,14400000.0
2008-07-01 14:04:00,80.254,80.263,80.25,80.25,13800000.0
2008-07-01 14:05:00,80.25,80.27,80.25,80.268,25600000.0
2008-07-01 14:06:00,80.26,80.272,80.26,80.27,17000000.0
2008-07-01 14:07:00,80.282,80.292,80.282,80.292,12800000.0
2008-07-01 14:08:00,80.269,80.269,80.244,80.249,24000000.0
2008-07-01 14:09:00,80.229,80.247,80.206,80.246,11200000.0
2008-07-01 14:10:00,80.254,80.267,80.254,80.264,17600000.0
2008-07-01 14:11:00,80.264,80.273,80.262,80.269,12800000.0
2008-07-01 14:12:00,80.262,80.268,80.253,80.255,12800000.0
2008-07-01 14:13:00,80.249,80.251,80.237,80.237,24000000.0
2008-07-01 14:14:00,80.247,80.257,80.247,80.255,20800000.0
2008-07-01 14:15:00,80.257,80.263,80.252,80.258,33600000.0
2008-07-01 14:16:00,80.252,80.252,80.24,80.252,27200000.0
2008-07-01 14:17:00,80.243,80.252,80.243,80.247,11200000.0
2008-07-01 14:18:00,80.257,80.262,80.256,80.26,16000000.0
2008-07-01 14:19:00,80.259,80.259,80.242,80.246,40000000.0
2008-07-01 14:20:00,80.257,80.264,80.256,80.264,14400000.0
2008-07-01 14:21:00,80.262,80.266,80.254,80.266,34000000.0
2008-07-01 14:22:00,80.272,80.283,80.272,80.278,14400000.0
2008-07-01 14:23:00,80.27,80.27,80.258,80.258,17600000.0
2008-07-01 14:24:00,80.254,80.256,80.249,80.251,36800000.0
2008-07-01 14:25:00,80.246,80.249,80.243,80.245,12800000.0
2008-07-01 14:26:00,80.237,80.24,80.233,80.238,19600000.0
2008-07-01 14:27:00,80.235,80.239,80.233,80.239,11200000.0
2008-07-01 14:28:00,80.24,80.24,80.228,80.228,10600000.0
2008-07-01 14:29:00,80.229,80.231,80.213,80.213,12800000.0
2008-07-01 14:30:00,80.227,80.261,80.144,80.144,11200000.0
2008-07-01 14:31:00,80.228,80.233,80.138,80.233,16000000.0
2008-07-01 14:32:00,80.221,80.221,80.197,80.197,12800000.0
2008-07-01 14:33:00,80.198,80.205,80.198,80.203,17600000.0
2008-07-01 14:34:00,80.203,80.205,80.198,80.199,17600000.0
2008-07-01 14:35:00,80.201,80.204,80.194,80.204,11200000.0
2008-07-01 14:36:00,80.198,80.218,80.198,80.218,12800000.0
2008-07-01 14:37:00,80.221,80.243,80.221,80.238,12800000.0
2008-07-01 14:38:00,80.25,80.25,80.229,80.236,11200000.0
2008-07-01 14:39:00,80.237,80.243,80.228,80.235,17600000.0
2008-07-01 14:40:00,80.241,80.249,80.24,80.249,16000000.0
2008-07-01 14:41:00,80.255,80.263,80.247,80.257,11200000.0
2008-07-01 14:42:00,80.279,80.285,80.277,80.277,12800000.0
2008-07-01 14:43:00,80.291,80.291,80.277,80.281,17000000.0
2008-07-01 14:44:00,80.295,80.295,80.276,80.279,12800000.0
2008-07-01 14:45:00,80.228,80.25,80.228,80.249,12800000.0
2008-07-01 14:46:00,80.249,80.25,80.229,80.229,17600000.0
2008-07-01 14:47:00,80.225,80.246,80.225,80.246,12200000.0
2008-07-01 14:48:00,80.242,80.249,80.24,80.249,11200000.0
2008-07-01 14:49:00,80.254,80.264,80.224,80.224,16000000.0
2008-07-01 14:50:00,80.249,80.249,80.229,80.229,12800000.0
2008-07-01 14:51:00,80.231,80.234,80.22,80.23,17600000.0
2008-07-01 14:52:00,80.207,80.219,80.207,80.211,14400000.0
2008-07-01 14:53:00,80.214,80.222,80.214,80.218,11200000.0
2008-07-01 14:54:00,80.228,80.234,80.223,80.229,12800000.0
2008-07-01 14:55:00,80.236,80.24,80.236,80.237,10600000.0
2008-07-01 14:56:00,80.235,80.236,80.229,80.229,16000000.0
2008-07-01 14:57:00,80.228,80.228,80.213,80.213,12800000.0
2008-07-01 14:58:00,80.213,80.219,80.209,80.219,14400000.0
2008-07-01 14:59:00,80.218,80.218,80.194,80.195,12800000.0
2008-07-01 15:00:00,80.186,80.188,80.168,80.168,16000000.0
2008-07-01 15:01:00,80.171,80.171,80.156,80.17,17600000.0
2008-07-01 15:02:00,80.172,80.172,80.124,80.124,10600000.0
2008-07-01 15:03:00,80.139,80.143,80.109,80.111,11600000.0
2008-07-01 15:04:00,80.137,80.137,80.127,80.132,16000000.0
2008-07-01 15:05:00,80.1,80.117,80.1,80.116,12800000.0
2008-07-01 15:06:00,80.107,80.125,80.106,80.106,11200000.0
2008-07-01 15:07:00,80.114,80.124,80.111,80.124,11200000.0
2008-07-01 15:08:00,80.119,80.127,80.118,80.118,11200000.0
2008-07-01 15:09:00,80.12,80.125,80.115,80.118,14400000.0
2008-07-01 15:10:00,80.112,80.126,80.112,80.126,16000000.0
2008-07-01 15:11:00,80.14,80.152,80.14,80.141,11200000.0
2008-07-01 15:12:00,80.106,80.132,80.106,80.132,12800000.0
2008-07-01 15:13:00,80.133,80.139,80.131,80.139,12800000.0
2008-07-01 15:14:00,80.139,80.139,80.119,80.122,16000000.0
2008-07-01 15:15:00,80.113,80.119,80.103,80.11,17600000.0
2008-07-01 15:16:00,80.12,80.12,80.11,80.111,12800000.0
2008-07-01 15:17:00,80.109,80.116,80.103,80.116,14400000.0
2008-07-01 15:18:00,80.116,80.132,80.116,80.129,12800000.0
2008-07-01 15:19:00,80.134,80.134,80.113,80.132,16400000.0
2008-07-01 15:20:00,80.141,80.152,80.14,80.143,16000000.0
2008-07-01 15:21:00,80.129,80.129,80.036,80.116,17600000.0
2008-07-01 15:22:00,80.09,80.103,80.082,80.099,11200000.0
2008-07-01 15:23:00,80.096,80.096,80.055,80.055,11600000.0
2008-07-01 15:24:00,80.055,80.063,80.055,80.062,11200000.0
2008-07-01 15:25:00,80.057,80.057,80.037,80.037,12800000.0
2008-07-01 15:26:00,80.029,80.032,80.024,80.024,14400000.0
2008-07-01 15:27:00,80.014,80.014,79.972,79.972,12800000.0
2008-07-01 15:28:00,79.95,79.953,79.913,79.913,12800000.0
2008-07-01 15:29:00,79.896,79.907,79.887,79.887,17600000.0
2008-07-01 15:30:00,79.888,79.9,79.885,79.897,17600000.0
2008-07-01 15:31:00,79.897,79.897,79.833,79.838,12800000.0
2008-07-01 15:32:00,79.833,79.854,79.833,79.854,11200000.0
2008-07-01 15:33:00,79.858,79.862,79.843,79.844,11200000.0
2008-07-01 15:34:00,79.842,79.842,79.798,79.798,11200000.0
2008-07-01 15:35:00,79.81,79.81,79.781,79.787,12800000.0
2008-07-01 15:36:00,79.794,79.797,79.756,79.756,14400000.0
2008-07-01 15:37:00,79.756,79.785,79.756,79.783,16000000.0
2008-07-01 15:38:00,79.762,79.762,79.729,79.759,16000000.0
2008-07-01 15:39:00,79.748,79.759,79.743,79.747,14400000.0
2008-07-01 15:40:00,79.754,79.77,79.745,79.77,12800000.0
2008-07-01 15:41:00,79.776,79.778,79.761,79.768,16000000.0
2008-07-01 15:42:00,79.76,79.771,79.686,79.771,17600000.0
2008-07-01 15:43:00,79.789,79.795,79.763,79.763,12800000.0
2008-07-01 15:44:00,79.799,79.837,79.799,79.825,12800000.0
2008-07-01 15:45:00,79.832,79.839,79.83,79.839,12800000.0
2008-07-01 15:46:00,79.858,79.858,79.824,79.824,11200000.0
2008-07-01 15:47:00,79.816,79.816,79.783,79.783,11200000.0
2008-07-01 15:48:00,79.781,79.8,79.781,79.798,12800000.0
2008-07-01 15:49:00,79.784,79.8,79.784,79.798,11200000.0
2008-07-01 15:50:00,79.804,79.808,79.775,79.775,14400000.0
2008-07-01 15:51:00,79.784,79.81,79.779,79.805,11200000.0
2008-07-01 15:52:00,79.823,79.835,79.823,79.828,11200000.0
2008-07-01 15:53:00,79.822,79.829,79.82,79.826,12800000.0
2008-07-01 15:54:00,79.845,79.878,79.845,79.878,18000000.0
2008-07-01 15:55:00,79.899,79.918,79.899,79.903,17600000.0
2008-07-01 15:56:00,79.92,79.928,79.918,79.927,11200000.0
2008-07-01 15:57:00,79.94,79.94,79.898,79.898,13800000.0
2008-07-01 15:58:00,79.896,79.941,79.896,79.941,11200000.0
2008-07-01 15:59:00,79.942,79.946,79.934,79.941,11200000.0
2008-07-01 16:00:00,80.034,80.19,80.034,80.19,11200000.0
2008-07-01 16:01:00,80.165,80.187,80.165,80.187,11200000.0
2008-07-01 16:02:00,80.193,80.201,80.173,80.173,17600000.0
2008-07-01 16:03:00,80.149,80.164,80.146,80.164,12800000.0
2008-07-01 16:04:00,80.194,80.21,80.13,80.21,11200000.0
2008-07-01 16:05:00,80.225,80.227,80.21,80.225,14400000.0
2008-07-01 16:06:00,80.202,80.218,80.202,80.218,16400000.0
2008-07-01 16:07:00,80.25,80.25,80.228,80.228,11200000.0
2008-07-01 16:08:00,80.176,80.176,80.162,80.173,11200000.0
2008-07-01 16:09:00,80.185,80.204,80.164,80.164,17000000.0
2008-07-01 16:10:00,80.133,80.133,80.082,80.082,12800000.0
2008-07-01 16:11:00,80.082,80.086,80.071,80.086,11200000.0
2008-07-01 16:12:00,80.093,80.093,80.031,80.031,17600000.0
2008-07-01 16:13:00,80.039,80.039,79.995,79.995,11200000.0
2008-07-01 16:14:00,79.995,79.995,79.958,79.958,14400000.0
2008-07-01 16:15:00,79.958,79.958,79.95,79.958,10600000.0
2008-07-01 16:16:00,79.943,79.943,79.898,79.917,11200000.0
2008-07-01 16:17:00,79.904,79.92,79.881,79.919,17600000.0
2008-07-01 16:18:00,79.925,79.93,79.921,79.93,16000000.0
2008-07-01 16:19:00,79.943,79.943,79.921,79.921,11200000.0
2008-07-01 16:20:00,79.888,79.888,79.868,79.887,10600000.0
2008-07-01 16:21:00,79.904,79.942,79.904,79.941,11200000.0
2008-07-01 16:22:00,79.952,79.969,79.952,79.969,11200000.0
2008-07-01 16:23:00,79.964,79.964,79.945,79.948,12800000.0
2008-07-01 16:24:00,79.979,79.991,79.979,79.984,11200000.0
2008-07-01 16:25:00,79.987,79.99,79.964,79.964,12800000.0
2008-07-01 16:26:00,79.929,79.968,79.929,79.963,12800000.0
2008-07-01 16:27:00,79.992,80.01,79.984,80.01,17600000.0
2008-07-01 16:28:00,79.996,80.001,79.987,80.001,10600000.0
2008-07-01 16:29:00,80.014,80.014,79.999,80.01,13800000.0
2008-07-01 16:30:00,80.013,80.064,80.013,80.064,14400000.0
2008-07-01 16:31:00,80.078,80.082,80.07,80.082,14400000.0
2008-07-01 16:32:00,80.069,80.069,80.032,80.041,8000000.0
2008-07-01 16:33:00,80.029,80.033,79.997,79.997,14400000.0
2008-07-01 16:34:00,79.991,80.042,79.991,80.034,17000000.0
2008-07-01 16:35:00,80.05,80.078,80.048,80.078,12800000.0
2008-07-01 16:36:00,80.082,80.084,80.071,80.084,11200000.0
2008-07-01 16:37:00,80.071,80.071,80.053,80.065,12800000.0
2008-07-01 16:38:00,80.093,80.11,80.086,80.11,14400000.0
2008-07-01 16:39:00,80.112,80.116,80.102,80.109,12800000.0
2008-07-01 16:40:00,80.126,80.126,80.1,80.1,17600000.0
2008-07-01 16:41:00,80.096,80.11,80.082,80.11,12800000.0
2008-07-01 16:42:00,80.112,80.115,80.102,80.112,11600000.0
2008-07-01 16:43:00,80.101,80.101,80.075,80.075,12800000.0
2008-07-01 16:44:00,80.064,80.064,80.047,80.052,11200000.0
2008-07-01 16:45:00,80.078,80.084,80.078,80.079,11200000.0
2008-07-01 16:46:00,80.085,80.093,80.073,80.084,14400000.0
2008-07-01 16:47:00,80.077,80.117,80.077,80.097,17600000.0
2008-07-01 16:48:00,80.079,80.108,80.079,80.108,11200000.0
2008-07-01 16:49:00,80.121,80.125,80.116,80.122,12800000.0
2008-07-01 16:50:00,80.153,80.163,80.149,80.149,17600000.0
2008-07-01 16:51:00,80.132,80.145,80.081,80.081,11200000.0
2008-07-01 16:52:00,80.151,80.153,80.123,80.141,17600000.0
2008-07-01 16:53:00,80.151,80.151,80.138,80.143,17600000.0
2008-07-01 16:54:00,80.139,80.144,80.13,80.13,9000000.0
2008-07-01 16:55:00,80.133,80.142,80.128,80.142,14400000.0
2008-07-01 16:56:00,80.145,80.16,80.14,80.14,12800000.0
2008-07-01 16:57:00,80.149,80.161,80.147,80.16,16000000.0
2008-07-01 16:58:00,80.174,80.183,80.172,80.177,12800000.0
2008-07-01 16:59:00,80.184,80.197,80.175,80.197,12800000.0
2008-07-01 17:00:00,80.167,80.198,80.167,80.198,11200000.0
2008-07-01 17:01:00,80.218,80.279,80.173,80.272,12800000.0
2008-07-01 17:02:00,80.261,80.288,80.261,80.288,16000000.0
2008-07-01 17:03:00,80.288,80.29,80.258,80.258,11200000.0
2008-07-01 17:04:00,80.263,80.291,80.263,80.291,11200000.0
2008-07-01 17:05:00,80.296,80.305,80.295,80.297,17600000.0
2008-07-01 17:06:00,80.281,80.332,80.281,80.332,11200000.0
2008-07-01 17:07:00,80.348,80.367,80.348,80.356,11200000.0
2008-07-01 17:08:00,80.329,80.329,80.307,80.307,17600000.0
2008-07-01 17:09:00,80.295,80.305,80.287,80.287,16000000.0
2008-07-01 17:10:00,80.271,80.273,80.261,80.273,11200000.0
2008-07-01 17:11:00,80.286,80.287,80.274,80.287,12800000.0
2008-07-01 17:12:00,80.286,80.293,80.268,80.29,12800000.0
2008-07-01 17:13:00,80.314,80.314,80.305,80.308,12800000.0
2008-07-01 17:14:00,80.298,80.298,80.251,80.251,12800000.0
2008-07-01 17:15:00,80.233,80.235,80.216,80.216,12800000.0
2008-07-01 17:16:00,80.221,80.226,80.213,80.225,11200000.0
2008-07-01 17:17:00,80.217,80.217,80.152,80.152,11200000.0
2008-07-01 17:18:00,80.16,80.16,80.135,80.135,12800000.0
2008-07-01 17:19:00,80.14,80.142,80.125,80.125,16000000.0
2008-07-01 17:20:00,80.132,80.132,80.118,80.118,10600000.0
2008-07-01 17:21:00,80.098,80.106,80.086,80.106,12800000.0
2008-07-01 17:22:00,80.105,80.126,80.035,80.123,11200000.0
2008-07-01 17:23:00,80.129,80.14,80.129,80.133,11200000.0
2008-07-01 17:24:00,80.131,80.153,80.131,80.153,11200000.0
2008-07-01 17:25:00,80.143,80.143,80.126,80.126,11200000.0
2008-07-01 17:26:00,80.115,80.139,80.115,80.136,11200000.0
2008-07-01 17:27:00,80.15,80.164,80.15,80.164,18000000.0
2008-07-01 17:28:00,80.182,80.197,80.182,80.19,12800000.0
2008-07-01 17:29:00,80.152,80.169,80.152,80.153,12800000.0
2008-07-01 17:30:00,80.166,80.166,80.154,80.154,10600000.0
2008-07-01 17:31:00,80.148,80.169,80.145,80.145,12800000.0
2008-07-01 17:32:00,80.157,80.16,80.15,80.15,11200000.0
2008-07-01 17:33:00,80.156,80.156,80.137,80.138,12800000.0
2008-07-01 17:34:00,80.142,80.15,80.141,80.146,11200000.0
2008-07-01 17:35:00,80.13,80.131,80.122,80.124,12800000.0
2008-07-01 17:36:00,80.134,80.139,80.132,80.135,11200000.0
2008-07-01 17:37:00,80.126,80.146,80.126,80.146,11200000.0
2008-07-01 17:38:00,80.14,80.14,80.11,80.11,16000000.0
2008-07-01 17:39:00,80.12,80.13,80.117,80.122,17600000.0
2008-07-01 17:40:00,80.113,80.121,80.113,80.114,11200000.0
2008-07-01 17:41:00,80.117,80.12,80.095,80.113,11600000.0
2008-07-01 17:42:00,80.116,80.121,80.107,80.112,11200000.0
2008-07-01 17:43:00,80.108,80.112,80.098,80.098,12800000.0
2008-07-01 17:44:00,80.081,80.081,80.059,80.059,12800000.0
2008-07-01 17:45:00,80.076,80.076,80.055,80.055,11200000.0
2008-07-01 17:46:00,80.049,80.052,80.035,80.052,12800000.0
2008-07-01 17:47:00,80.058,80.058,80.032,80.055,12800000.0
2008-07-01 17:48:00,80.057,80.07,80.056,80.07,10000000.0
2008-07-01 17:49:00,80.079,80.08,80.064,80.064,11200000.0
2008-07-01 17:50:00,80.068,80.074,80.06,80.073,12800000.0
2008-07-01 17:51:00,80.092,80.092,80.084,80.085,11200000.0
2008-07-01 17:52:00,80.087,80.088,80.071,80.087,12800000.0
2008-07-01 17:53:00,80.089,80.089,80.074,80.074,17600000.0
2008-07-01 17:54:00,80.067,80.084,80.067,80.067,8000000.0
2008-07-01 17:55:00,80.073,80.114,80.073,80.114,12800000.0
2008-07-01 17:56:00,80.093,80.103,80.084,80.084,11200000.0
2008-07-01 17:57:00,80.074,80.074,80.042,80.043,16000000.0
2008-07-01 17:58:00,80.017,80.017,79.992,79.992,12800000.0
2008-07-01 17:59:00,79.994,80.004,79.99,79.991,11200000.0
2008-07-01 18:00:00,79.983,79.985,79.968,79.968,17600000.0
2008-07-01 18:01:00,79.969,79.979,79.882,79.978,17600000.0
2008-07-01 18:02:00,79.983,79.988,79.98,79.986,17600000.0
2008-07-01 18:03:00,79.993,79.996,79.986,79.996,12800000.0
2008-07-01 18:04:00,80.007,80.018,80.006,80.006,11200000.0
2008-07-01 18:05:00,79.992,79.992,79.976,79.98,17600000.0
2008-07-01 18:06:00,79.961,79.974,79.961,79.974,12800000.0
2008-07-01 18:07:00,79.977,80.008,79.977,80.008,11600000.0
2008-07-01 18:08:00,80.033,80.04,80.023,80.023,16000000.0
2008-07-01 18:09:00,80.02,80.021,80.01,80.015,16000000.0
2008-07-01 18:10:00,80.007,80.007,79.992,79.996,12800000.0
2008-07-01 18:11:00,79.99,79.99,79.962,79.969,11200000.0
2008-07-01 18:12:00,79.964,79.973,79.964,79.968,13200000.0
2008-07-01 18:13:00,79.956,79.974,79.956,79.959,11600000.0
2008-07-01 18:14:00,79.942,79.942,79.927,79.935,12800000.0
2008-07-01 18:15:00,79.923,79.925,79.905,79.911,14400000.0
2008-07-01 18:16:00,79.915,79.918,79.902,79.91,12800000.0
2008-07-01 18:17:00,79.933,79.947,79.923,79.947,11200000.0
2008-07-01 18:18:00,79.946,79.952,79.939,79.952,11200000.0
2008-07-01 18:19:00,79.947,79.959,79.934,79.934,16000000.0
2008-07-01 18:20:00,79.938,79.938,79.927,79.927,12800000.0
2008-07-01 18:21:00,79.923,79.938,79.923,79.932,11200000.0
2008-07-01 18:22:00,79.95,79.956,79.89,79.944,15400000.0
2008-07-01 18:23:00,79.931,79.951,79.931,79.933,16000000.0
2008-07-01 18:24:00,79.951,79.953,79.913,79.913,12800000.0
2008-07-01 18:25:00,79.9,79.9,79.89,79.89,11200000.0
2008-07-01 18:26:00,79.873,79.875,79.846,79.846,12800000.0
2008-07-01 18:27:00,79.844,79.859,79.836,79.849,14400000.0
2008-07-01 18:28:00,79.832,79.855,79.827,79.855,12800000.0
2008-07-01 18:29:00,79.866,79.866,79.842,79.842,12800000.0
2008-07-01 18:30:00,79.842,79.862,79.842,79.862,11200000.0
2008-07-01 18:31:00,79.87,79.877,79.868,79.874,12800000.0
2008-07-01 18:32:00,79.881,79.885,79.873,79.882,11200000.0
2008-07-01 18:33:00,79.912,79.921,79.901,79.918,11200000.0
2008-07-01 18:34:00,79.926,79.953,79.926,79.953,12800000.0
2008-07-01 18:35:00,79.943,79.969,79.935,79.966,12800000.0
2008-07-01 18:36:00,79.921,79.949,79.918,79.945,12800000.0
2008-07-01 18:37:00,79.955,79.962,79.951,79.954,17600000.0
2008-07-01 18:38:00,79.953,79.986,79.953,79.986,11200000.0
2008-07-01 18:39:00,79.988,79.988,79.965,79.965,16000000.0
2008-07-01 18:40:00,79.96,79.96,79.946,79.947,12800000.0
2008-07-01 18:41:00,79.947,79.947,79.921,79.921,14400000.0
2008-07-01 18:42:00,79.915,79.923,79.912,79.919,11200000.0
2008-07-01 18:43:00,79.907,79.909,79.892,79.892,12800000.0
2008-07-01 18:44:00,79.884,79.891,79.878,79.885,11200000.0
2008-07-01 18:45:00,79.887,79.904,79.885,79.904,11200000.0
2008-07-01 18:46:00,79.909,79.928,79.909,79.926,11200000.0
2008-07-01 18:47:00,79.922,79.931,79.908,79.908,12800000.0
2008-07-01 18:48:00,79.931,79.954,79.931,79.954,12800000.0
2008-07-01 18:49:00,79.945,79.948,79.94,79.948,12800000.0
2008-07-01 18:50:00,79.932,79.959,79.924,79.959,17600000.0
2008-07-01 18:51:00,79.965,79.969,79.956,79.96,12800000.0
2008-07-01 18:52:00,79.952,79.952,79.936,79.945,12800000.0
2008-07-01 18:53:00,79.941,79.944,79.925,79.927,12800000.0
2008-07-01 18:54:00,79.926,79.963,79.926,79.963,11200000.0
2008-07-01 18:55:00,79.997,80.012,79.997,80.008,11200000.0
2008-07-01 18:56:00,80.023,80.033,80.009,80.026,16000000.0
2008-07-01 18:57:00,80.003,80.008,79.988,79.996,11200000.0
2008-07-01 18:58:00,79.974,79.974,79.957,79.966,11200000.0
2008-07-01 18:59:00,79.968,79.984,79.968,79.984,17600000.0
2008-07-01 19:00:00,79.977,79.978,79.972,79.972,12800000.0
2008-07-01 19:01:00,79.967,79.983,79.962,79.983,12800000.0
2008-07-01 19:02:00,79.99,79.99,79.985,79.985,11200000.0
2008-07-01 19:03:00,79.994,79.994,79.971,79.971,12800000.0
2008-07-01 19:04:00,79.954,79.963,79.944,79.96,15400000.0
2008-07-01 19:05:00,79.948,79.951,79.941,79.941,14400000.0
2008-07-01 19:06:00,79.945,79.95,79.94,79.945,16000000.0
2008-07-01 19:07:00,79.929,79.929,79.906,79.916,11200000.0
2008-07-01 19:08:00,79.938,79.938,79.923,79.934,17600000.0
2008-07-01 19:09:00,79.927,79.938,79.924,79.937,12800000.0
2008-07-01 19:10:00,79.928,79.95,79.926,79.95,17600000.0
2008-07-01 19:11:00,79.948,79.955,79.946,79.954,12800000.0
2008-07-01 19:12:00,79.948,79.977,79.948,79.977,11200000.0
2008-07-01 19:13:00,79.981,79.987,79.978,79.987,11200000.0
2008-07-01 19:14:00,79.972,79.984,79.967,79.967,15400000.0
2008-07-01 19:15:00,79.967,79.974,79.964,79.967,12800000.0
2008-07-01 19:16:00,79.954,79.969,79.953,79.963,12800000.0
2008-07-01 19:17:00,79.954,79.954,79.925,79.927,13200000.0
2008-07-01 19:18:00,79.931,79.931,79.921,79.923,17600000.0
2008-07-01 19:19:00,79.926,79.934,79.924,79.934,16000000.0
2008-07-01 19:20:00,79.927,79.943,79.927,79.934,16000000.0
2008-07-01 19:21:00,79.96,79.982,79.959,79.972,16000000.0
2008-07-01 19:22:00,79.977,79.977,79.953,79.968,11200000.0
2008-07-01 19:23:00,79.966,79.971,79.959,79.959,17600000.0
2008-07-01 19:24:00,79.979,80.004,79.979,79.995,17600000.0
2008-07-01 19:25:00,79.973,79.982,79.971,79.971,17600000.0
2008-07-01 19:26:00,79.962,79.963,79.958,79.96,11200000.0
2008-07-01 19:27:00,79.959,79.959,79.936,79.936,11200000.0
2008-07-01 19:28:00,79.958,79.958,79.946,79.946,12800000.0
2008-07-01 19:29:00,79.96,79.97,79.96,79.965,11600000.0
2008-07-01 19:30:00,79.965,79.965,79.95,79.95,14400000.0
2008-07-01 19:31:00,79.932,79.94,79.928,79.94,17600000.0
2008-07-01 19:32:00,79.942,79.974,79.942,79.974,12800000.0
2008-07-01 19:33:00,79.987,79.993,79.986,79.988,12800000.0
2008-07-01 19:34:00,79.97,79.979,79.969,79.969,12800000.0
2008-07-01 19:35:00,79.968,79.975,79.963,79.964,17600000.0
2008-07-01 19:36:00,79.959,79.959,79.954,79.959,11200000.0
2008-07-01 19:37:00,79.952,79.952,79.936,79.936,11600000.0
2008-07-01 19:38:00,79.931,79.939,79.915,79.935,17600000.0
2008-07-01 19:39:00,79.95,79.95,79.94,79.942,10600000.0
2008-07-01 19:40:00,79.938,79.941,79.917,79.917,14400000.0
2008-07-01 19:41:00,79.907,79.91,79.901,79.91,13200000.0
2008-07-01 19:42:00,79.887,79.887,79.866,79.866,12800000.0
2008-07-01 19:43:00,79.867,79.867,79.861,79.861,11200000.0
2008-07-01 19:44:00,79.823,79.869,79.823,79.853,16000000.0
2008-07-01 19:45:00,79.863,79.868,79.855,79.868,11200000.0
2008-07-01 19:46:00,79.89,79.918,79.89,79.918,11200000.0
2008-07-01 19:47:00,79.907,79.932,79.907,79.919,16000000.0
2008-07-01 19:48:00,79.944,79.963,79.944,79.963,11200000.0
2008-07-01 19:49:00,79.977,79.984,79.962,79.962,12800000.0
2008-07-01 19:50:00,79.996,80.023,79.996,80.003,12800000.0
2008-07-01 19:51:00,80.002,80.004,79.98,79.991,12800000.0
2008-07-01 19:52:00,80.011,80.016,80.005,80.005,11200000.0
2008-07-01 19:53:00,79.99,79.998,79.984,79.993,17600000.0
2008-07-01 19:54:00,79.99,79.99,79.975,79.975,14400000.0
2008-07-01 19:55:00,79.984,80.04,79.984,80.04,11200000.0
2008-07-01 19:56:00,80.047,80.051,80.028,80.029,11200000.0
2008-07-01 19:57:00,80.027,80.032,80.014,80.027,12800000.0
2008-07-01 19:58:00,80.03,80.034,80.023,80.029,14400000.0
2008-07-01 19:59:00,80.016,80.039,80.016,80.039,14400000.0
2008-07-01 20:00:00,80.038,80.056,80.038,80.042,12800000.0
2008-07-01 20:01:00,80.05,80.05,80.042,80.05,11200000.0
2008-07-01 20:02:00,80.064,80.077,80.064,80.068,11200000.0
2008-07-01 20:03:00,80.075,80.096,80.075,80.088,16000000.0
2008-07-01 20:04:00,80.055,80.055,80.017,80.034,12200000.0
2008-07-01 20:05:00,80.025,80.035,80.025,80.033,12200000.0
2008-07-01 20:06:00,80.053,80.064,80.053,80.063,12800000.0
2008-07-01 20:07:00,80.065,80.068,80.054,80.068,16000000.0
2008-07-01 20:08:00,80.081,80.089,80.074,80.077,12800000.0
2008-07-01 20:09:00,80.077,80.079,80.067,80.071,16000000.0
2008-07-01 20:10:00,80.064,80.071,80.06,80.071,17600000.0
2008-07-01 20:11:00,80.075,80.09,80.065,80.065,14400000.0
2008-07-01 20:12:00,80.076,80.123,80.076,80.118,14400000.0
2008-07-01 20:13:00,80.144,80.145,80.095,80.095,11200000.0
2008-07-01 20:14:00,80.094,80.122,80.094,80.122,11200000.0
2008-07-01 20:15:00,80.117,80.117,80.1,80.117,11200000.0
2008-07-01 20:16:00,80.114,80.123,80.113,80.118,12800000.0
2008-07-01 20:17:00,80.118,80.118,80.109,80.112,12800000.0
2008-07-01 20:18:00,80.108,80.111,80.101,80.109,12800000.0
2008-07-01 20:19:00,80.101,80.109,80.101,80.108,11200000.0
2008-07-01 20:20:00,80.114,80.114,80.1,80.101,11200000.0
2008-07-01 20:21:00,80.126,80.139,80.126,80.134,11200000.0
2008-07-01 20:22:00,80.136,80.136,80.119,80.127,11200000.0
2008-07-01 20:23:00,80.124,80.132,80.118,80.121,16000000.0
2008-07-01 20:24:00,80.129,80.137,80.125,80.131,16000000.0
2008-07-01 20:25:00,80.126,80.132,80.126,80.132,12800000.0
2008-07-01 20:26:00,80.12,80.126,80.111,80.111,11200000.0
2008-07-01 20:27:00,80.085,80.089,80.068,80.072,12800000.0
2008-07-01 20:28:00,80.053,80.053,80.04,80.041,17600000.0
2008-07-01 20:29:00,80.04,80.049,80.033,80.033,11600000.0
2008-07-01 20:30:00,80.023,80.031,80.019,80.03,14400000.0
2008-07-01 20:31:00,80.035,80.043,80.023,80.023,13800000.0
2008-07-01 20:32:00,80.028,80.04,80.028,80.032,16000000.0
2008-07-01 20:33:00,80.042,80.049,80.032,80.046,16000000.0
2008-07-01 20:34:00,80.038,80.047,80.029,80.039,16000000.0
2008-07-01 20:35:00,80.034,80.052,80.034,80.038,16000000.0
2008-07-01 20:36:00,80.041,80.053,80.041,80.053,11200000.0
2008-07-01 20:37:00,80.044,80.044,80.033,80.037,17600000.0
2008-07-01 20:38:00,80.042,80.115,80.042,80.115,12800000.0
2008-07-01 20:39:00,80.096,80.096,80.077,80.078,16000000.0
2008-07-01 20:40:00,80.083,80.106,80.081,80.106,12800000.0
2008-07-01 20:41:00,80.112,80.125,80.112,80.125,14400000.0
2008-07-01 20:42:00,80.15,80.152,80.138,80.152,12800000.0
2008-07-01 20:43:00,80.165,80.177,80.165,80.172,17600000.0
2008-07-01 20:44:00,80.207,80.251,80.207,80.251,11200000.0
2008-07-01 20:45:00,80.266,80.282,80.266,80.282,11200000.0
2008-07-01 20:46:00,80.295,80.322,80.295,80.317,12800000.0
2008-07-01 20:47:00,80.3,80.3,80.268,80.268,11200000.0
2008-07-01 20:48:00,80.268,80.269,80.263,80.268,12800000.0
2008-07-01 20:49:00,80.257,80.257,80.208,80.208,11200000.0
2008-07-01 20:50:00,80.217,80.223,80.214,80.223,12800000.0
2008-07-01 20:51:00,80.231,80.231,80.217,80.22,11200000.0
2008-07-01 20:52:00,80.214,80.214,80.192,80.192,11200000.0
2008-07-01 20:53:00,80.196,80.202,80.195,80.195,12800000.0
2008-07-01 20:54:00,80.195,80.2,80.181,80.2,11200000.0
2008-07-01 20:55:00,80.193,80.193,80.164,80.164,12800000.0
2008-07-01 20:56:00,80.164,80.212,80.164,80.212,12800000.0
2008-07-01 20:57:00,80.19,80.192,80.169,80.17,11200000.0
2008-07-01 20:58:00,80.169,80.169,80.156,80.156,17600000.0
2008-07-01 20:59:00,80.149,80.161,80.067,80.146,14400000.0
2008-07-01 21:00:00,80.133,80.137,80.119,80.133,12800000.0
2008-07-01 21:01:00,80.138,80.155,80.134,80.149,17600000.0
2008-07-01 21:02:00,80.14,80.149,80.13,80.149,10600000.0
2008-07-01 21:03:00,80.169,80.176,80.166,80.176,12800000.0
2008-07-01 21:04:00,80.174,80.195,80.162,80.195,11200000.0
2008-07-01 21:05:00,80.2,80.2,80.19,80.195,14800000.0
2008-07-01 21:06:00,80.193,80.196,80.177,80.177,17600000.0
2008-07-01 21:07:00,80.183,80.183,80.159,80.159,13200000.0
2008-07-01 21:08:00,80.173,80.189,80.173,80.188,12200000.0
2008-07-01 21:09:00,80.185,80.191,80.177,80.191,12800000.0
2008-07-01 21:10:00,80.196,80.196,80.165,80.182,12800000.0
2008-07-01 21:11:00,80.178,80.178,80.127,80.127,12800000.0
2008-07-01 21:12:00,80.143,80.152,80.14,80.152,12800000.0
2008-07-01 21:13:00,80.146,80.154,80.144,80.145,10600000.0
2008-07-01 21:14:00,80.121,80.135,80.114,80.124,17000000.0
2008-07-01 21:15:00,80.146,80.147,80.134,80.143,18000000.0
2008-07-01 21:16:00,80.155,80.169,80.155,80.169,13200000.0
2008-07-01 21:17:00,80.165,80.178,80.165,80.169,12800000.0
2008-07-01 21:18:00,80.162,80.185,80.162,80.185,12800000.0
2008-07-01 21:19:00,80.181,80.181,80.136,80.136,12800000.0
2008-07-01 21:20:00,80.148,80.168,80.142,80.168,12800000.0
2008-07-01 21:21:00,80.171,80.187,80.171,80.174,12800000.0
2008-07-01 21:22:00,80.153,80.174,80.15,80.174,12800000.0
2008-07-01 21:23:00,80.172,80.184,80.166,80.171,14400000.0
2008-07-01 21:24:00,80.175,80.186,80.175,80.183,12800000.0
2008-07-01 21:25:00,80.183,80.183,80.161,80.164,11200000.0
2008-07-01 21:26:00,80.19,80.191,80.175,80.186,17600000.0
2008-07-01 21:27:00,80.187,80.187,80.157,80.157,11600000.0
2008-07-01 21:28:00,80.166,80.192,80.166,80.192,12800000.0
2008-07-01 21:29:00,80.177,80.2,80.177,80.18,12800000.0
2008-07-01 21:30:00,80.171,80.188,80.171,80.188,12800000.0
2008-07-01 21:31:00,80.182,80.19,80.178,80.19,11200000.0
2008-07-01 21:32:00,80.183,80.189,80.176,80.189,11200000.0
2008-07-01 21:33:00,80.199,80.208,80.199,80.201,11200000.0
2008-07-01 21:34:00,80.2,80.204,80.198,80.2,11200000.0
2008-07-01 21:35:00,80.2,80.21,80.2,80.204,11200000.0
2008-07-01 21:36:00,80.209,80.228,80.209,80.228,17600000.0
2008-07-01 21:37:00,80.226,80.226,80.212,80.215,12800000.0
2008-07-01 21:38:00,80.206,80.211,80.19,80.19,12200000.0
2008-07-01 21:39:00,80.184,80.19,80.179,80.19,12800000.0
2008-07-01 21:40:00,80.191,80.191,80.183,80.191,16000000.0
2008-07-01 21:41:00,80.188,80.188,80.17,80.17,14400000.0
2008-07-01 21:42:00,80.182,80.182,80.171,80.172,8000000.0
2008-07-01 21:43:00,80.188,80.218,80.188,80.218,17600000.0
2008-07-01 21:44:00,80.197,80.221,80.192,80.193,17600000.0
2008-07-01 21:45:00,80.208,80.208,80.197,80.198,14400000.0
2008-07-01 21:46:00,80.203,80.213,80.191,80.208,12800000.0
2008-07-01 21:47:00,80.215,80.215,80.202,80.202,12200000.0
2008-07-01 21:48:00,80.215,80.215,80.198,80.203,17600000.0
2008-07-01 21:49:00,80.213,80.22,80.209,80.219,14400000.0
2008-07-01 21:50:00,80.218,80.219,80.211,80.219,11200000.0
2008-07-01 21:51:00,80.221,80.221,80.114,80.195,12200000.0
2008-07-01 21:52:00,80.196,80.202,80.196,80.202,3200000.0
2008-07-01 21:53:00,80.208,80.223,80.208,80.214,17600000.0
2008-07-01 21:54:00,80.211,80.221,80.207,80.216,14400000.0
2008-07-01 21:55:00,80.216,80.216,80.21,80.21,11200000.0
2008-07-01 21:56:00,80.216,80.232,80.216,80.232,12800000.0
2008-07-01 21:57:00,80.215,80.224,80.208,80.208,12800000.0
2008-07-01 21:58:00,80.221,80.228,80.218,80.218,16000000.0
2008-07-01 21:59:00,80.221,80.23,80.216,80.216,14400000.0
2008-07-01 22:00:00,80.221,80.235,80.216,80.235,12800000.0
2008-07-01 22:01:00,80.238,80.244,80.237,80.237,12800000.0
2008-07-01 22:02:00,80.228,80.236,80.199,80.221,12800000.0
2008-07-01 22:03:00,80.197,80.223,80.197,80.221,11200000.0
2008-07-01 22:04:00,80.283,80.322,80.252,80.252,11200000.0
2008-07-01 22:05:00,80.303,80.324,80.303,80.322,12200000.0
2008-07-01 22:06:00,80.263,80.294,80.256,80.285,17600000.0
2008-07-01 22:07:00,80.318,80.32,80.304,80.311,12800000.0
2008-07-01 22:08:00,80.296,80.303,80.268,80.292,11200000.0
2008-07-01 22:09:00,80.306,80.336,80.306,80.336,11200000.0
2008-07-01 22:10:00,80.348,80.349,80.341,80.341,17600000.0
2008-07-01 22:11:00,80.355,80.355,80.34,80.342,13800000.0
2008-07-01 22:12:00,80.336,80.336,80.293,80.301,11200000.0
2008-07-01 22:13:00,80.326,80.335,80.326,80.335,16000000.0
2008-07-01 22:14:00,80.342,80.348,80.342,80.347,16000000.0
2008-07-01 22:15:00,80.33,80.337,80.297,80.306,12800000.0
2008-07-01 22:16:00,80.321,80.332,80.312,80.32,12800000.0
2008-07-01 22:17:00,80.294,80.338,80.294,80.33,11200000.0
2008-07-01 22:18:00,80.349,80.364,80.349,80.364,12800000.0
2008-07-01 22:19:00,80.352,80.354,80.348,80.35,14400000.0
2008-07-01 22:20:00,80.35,80.363,80.35,80.363,11200000.0
2008-07-01 22:21:00,80.37,80.376,80.366,80.371,12800000.0
2008-07-01 22:22:00,80.373,80.384,80.373,80.384,11200000.0
2008-07-01 22:23:00,80.383,80.385,80.373,80.385,12800000.0
2008-07-01 22:24:00,80.36,80.373,80.36,80.365,12800000.0
2008-07-01 22:25:00,80.354,80.355,80.34,80.354,17600000.0
2008-07-01 22:26:00,80.36,80.368,80.355,80.368,11200000.0
2008-07-01 22:27:00,80.34,80.347,80.328,80.341,15400000.0
2008-07-01 22:28:00,80.356,80.356,80.338,80.338,17600000.0
2008-07-01 22:29:00,80.379,80.394,80.378,80.382,14400000.0
2008-07-01 22:30:00,80.363,80.364,80.326,80.333,12800000.0
2008-07-01 22:31:00,80.355,80.361,80.354,80.354,11200000.0
2008-07-01 22:32:00,80.335,80.336,80.321,80.336,12800000.0
2008-07-01 22:33:00,80.345,80.351,80.342,80.349,12800000.0
2008-07-01 22:34:00,80.361,80.361,80.351,80.361,12800000.0
2008-07-01 22:35:00,80.36,80.36,80.353,80.359,12800000.0
2008-07-01 22:36:00,80.35,80.372,80.35,80.372,12800000.0
2008-07-01 22:37:00,80.346,80.353,80.332,80.351,15400000.0
2008-07-01 22:38:00,80.38,80.39,80.368,80.39,17600000.0
2008-07-01 22:39:00,80.381,80.381,80.365,80.365,10600000.0
2008-07-01 22:40:00,80.359,80.372,80.359,80.364,16400000.0
2008-07-01 22:41:00,80.359,80.363,80.351,80.359,12200000.0
2008-07-01 22:42:00,80.369,80.369,80.346,80.346,11200000.0
2008-07-01 22:43:00,80.33,80.339,80.307,80.321,11200000.0
2008-07-01 22:44:00,80.353,80.362,80.34,80.359,16000000.0
2008-07-01 22:45:00,80.373,80.383,80.371,80.383,12800000.0
2008-07-01 22:46:00,80.412,80.412,80.37,80.37,12800000.0
2008-07-01 22:47:00,80.383,80.388,80.373,80.373,13600000.0
2008-07-01 22:48:00,80.377,80.388,80.367,80.375,12800000.0
2008-07-01 22:49:00,80.381,80.391,80.373,80.391,11200000.0
2008-07-01 22:50:00,80.387,80.389,80.374,80.385,14400000.0
2008-07-01 22:51:00,80.397,80.415,80.397,80.411,13200000.0
2008-07-01 22:52:00,80.407,80.415,80.394,80.411,14400000.0
2008-07-01 22:53:00,80.411,80.418,80.411,80.418,11200000.0
2008-07-01 22:54:00,80.409,80.409,80.376,80.376,11200000.0
2008-07-01 22:55:00,80.383,80.394,80.383,80.387,12800000.0
2008-07-01 22:56:00,80.397,80.397,80.376,80.379,12200000.0
2008-07-01 22:57:00,80.367,80.387,80.367,80.387,11200000.0
2008-07-01 22:58:00,80.385,80.385,80.367,80.379,14400000.0
2008-07-01 22:59:00,80.377,80.38,80.362,80.374,11200000.0
2008-07-01 23:00:00,80.368,80.38,80.368,80.38,12800000.0
2008-07-01 23:01:00,80.373,80.375,80.367,80.375,11200000.0
2008-07-01 23:02:00,80.365,80.372,80.365,80.37,12800000.0
2008-07-01 23:03:00,80.372,80.4,80.372,80.4,17600000.0
2008-07-01 23:04:00,80.407,80.407,80.394,80.407,11200000.0
2008-07-01 23:05:00,80.397,80.413,80.382,80.413,11200000.0
2008-07-01 23:06:00,80.399,80.399,80.387,80.388,17600000.0
2008-07-01 23:07:00,80.388,80.397,80.382,80.391,12800000.0
2008-07-01 23:08:00,80.386,80.399,80.386,80.399,11200000.0
2008-07-01 23:09:00,80.388,80.39,80.383,80.39,11200000.0
2008-07-01 23:10:00,80.384,80.39,80.371,80.371,11200000.0
2008-07-01 23:11:00,80.379,80.387,80.375,80.38,17600000.0
2008-07-01 23:12:00,80.368,80.368,80.35,80.356,14400000.0
2008-07-01 23:13:00,80.355,80.368,80.355,80.368,14400000.0
2008-07-01 23:14:00,80.358,80.359,80.349,80.359,17600000.0
2008-07-01 23:15:00,80.359,80.364,80.355,80.364,12800000.0
2008-07-01 23:16:00,80.369,80.369,80.362,80.367,12800000.0
2008-07-01 23:17:00,80.35,80.36,80.348,80.36,17600000.0
2008-07-01 23:18:00,80.343,80.358,80.343,80.358,3200000.0
2008-07-01 23:19:00,80.343,80.348,80.318,80.348,12800000.0
2008-07-01 23:20:00,80.365,80.367,80.348,80.356,12800000.0
2008-07-01 23:21:00,80.358,80.369,80.356,80.356,12200000.0
2008-07-01 23:22:00,80.366,80.37,80.36,80.361,12800000.0
2008-07-01 23:23:00,80.357,80.357,80.337,80.337,11200000.0
2008-07-01 23:24:00,80.342,80.347,80.342,80.343,12800000.0
2008-07-01 23:25:00,80.327,80.33,80.227,80.33,11200000.0
2008-07-01 23:26:00,80.339,80.346,80.333,80.341,16000000.0
2008-07-01 23:27:00,80.335,80.337,80.322,80.327,16000000.0
2008-07-01 23:28:00,80.333,80.333,80.312,80.318,12800000.0
2008-07-01 23:29:00,80.303,80.303,80.288,80.288,11200000.0
2008-07-01 23:30:00,80.301,80.319,80.301,80.319,12800000.0
2008-07-01 23:31:00,80.318,80.34,80.317,80.34,11200000.0
2008-07-01 23:32:00,80.337,80.337,80.317,80.325,17600000.0
2008-07-01 23:33:00,80.314,80.315,80.311,80.311,12800000.0
2008-07-01 23:34:00,80.32,80.325,80.314,80.325,14400000.0
2008-07-01 23:35:00,80.308,80.312,80.299,80.311,12800000.0
2008-07-01 23:36:00,80.278,80.304,80.278,80.304,12800000.0
2008-07-01 23:37:00,80.315,80.322,80.306,80.306,16000000.0
2008-07-01 23:38:00,80.305,80.318,80.301,80.318,11200000.0
2008-07-01 23:39:00,80.316,80.32,80.313,80.32,12800000.0
2008-07-01 23:40:00,80.318,80.323,80.299,80.311,12800000.0
2008-07-01 23:41:00,80.307,80.307,80.29,80.3,12800000.0
2008-07-01 23:42:00,80.313,80.337,80.313,80.337,14400000.0
2008-07-01 23:43:00,80.333,80.333,80.327,80.327,4800000.0
2008-07-01 23:44:00,80.322,80.328,80.321,80.328,12800000.0
2008-07-01 23:45:00,80.318,80.34,80.318,80.337,16000000.0
2008-07-01 23:46:00,80.325,80.336,80.325,80.336,11200000.0
2008-07-01 23:47:00,80.331,80.34,80.331,80.338,12800000.0
2008-07-01 23:48:00,80.339,80.34,80.329,80.336,12800000.0
2008-07-01 23:49:00,80.346,80.351,80.332,80.348,17600000.0
2008-07-01 23:50:00,80.34,80.347,80.336,80.339,11200000.0
2008-07-01 23:51:00,80.338,80.338,80.322,80.322,12800000.0
2008-07-01 23:52:00,80.31,80.328,80.307,80.307,14400000.0
2008-07-01 23:53:00,80.306,80.314,80.304,80.31,14400000.0
2008-07-01 23:54:00,80.316,80.328,80.316,80.328,11200000.0
2008-07-01 23:55:00,80.327,80.327,80.307,80.307,12800000.0
2008-07-01 23:56:00,80.307,80.311,80.305,80.307,12800000.0
2008-07-01 23:57:00,80.302,80.303,80.289,80.296,12800000.0
2008-07-01 23:58:00,80.305,80.305,80.295,80.295,11200000.0
2008-07-01 23:59:00,80.293,80.313,80.291,80.301,14400000.0
2008-07-02 00:00:00,80.312,80.328,80.309,80.328,12800000.0
2008-07-02 00:01:00,80.341,80.342,80.332,80.332,11200000.0
2008-07-02 00:02:00,80.311,80.324,80.311,80.324,12800000.0
2008-07-02 00:03:00,80.347,80.348,80.34,80.344,11200000.0
2008-07-02 00:04:00,80.324,80.339,80.316,80.323,14400000.0
2008-07-02 00:05:00,80.335,80.335,80.312,80.312,12800000.0
2008-07-02 00:06:00,80.329,80.342,80.324,80.324,11200000.0
2008-07-02 00:07:00,80.339,80.339,80.315,80.325,12200000.0
2008-07-02 00:08:00,80.328,80.332,80.322,80.322,12800000.0
2008-07-02 00:09:00,80.31,80.322,80.309,80.322,12800000.0
2008-07-02 00:10:00,80.326,80.328,80.307,80.307,12800000.0
2008-07-02 00:11:00,80.323,80.327,80.317,80.321,11200000.0
2008-07-02 00:12:00,80.311,80.311,80.301,80.31,11200000.0
2008-07-02 00:13:00,80.308,80.311,80.303,80.303,17600000.0
2008-07-02 00:14:00,80.275,80.287,80.275,80.287,11200000.0
2008-07-02 00:15:00,80.299,80.299,80.293,80.293,11200000.0
2008-07-02 00:16:00,80.293,80.296,80.279,80.296,10600000.0
2008-07-02 00:17:00,80.282,80.282,80.256,80.269,12800000.0
2008-07-02 00:18:00,80.29,80.296,80.29,80.295,11200000.0
2008-07-02 00:19:00,80.289,80.299,80.289,80.298,11200000.0
2008-07-02 00:20:00,80.285,80.293,80.23,80.285,14400000.0
2008-07-02 00:21:00,80.295,80.301,80.295,80.298,11200000.0
2008-07-02 00:22:00,80.282,80.298,80.282,80.284,17600000.0
2008-07-02 00:23:00,80.284,80.302,80.284,80.301,12800000.0
2008-07-02 00:24:00,80.306,80.309,80.295,80.298,17600000.0
2008-07-02 00:25:00,80.29,80.291,80.275,80.275,11200000.0
2008-07-02 00:26:00,80.267,80.277,80.267,80.277,11200000.0
2008-07-02 00:27:00,80.283,80.289,80.283,80.283,12800000.0
2008-07-02 00:28:00,80.279,80.28,80.275,80.275,12800000.0
2008-07-02 00:29:00,80.292,80.293,80.29,80.293,14400000.0
2008-07-02 00:30:00,80.308,80.312,80.298,80.302,12800000.0
2008-07-02 00:32:00,80.29,80.298,80.282,80.282,14400000.0
2008-07-02 00:33:00,80.29,80.297,80.265,80.297,11200000.0
2008-07-02 00:34:00,80.3,80.303,80.293,80.293,17600000.0
2008-07-02 00:35:00,80.301,80.301,80.291,80.294,11200000.0
2008-07-02 00:36:00,80.282,80.282,80.273,80.273,12200000.0
2008-07-02 00:37:00,80.263,80.263,80.258,80.263,14400000.0
2008-07-02 00:38:00,80.307,80.307,80.267,80.267,14400000.0
2008-07-02 00:39:00,80.28,80.283,80.277,80.28,11200000.0
2008-07-02 00:40:00,80.271,80.279,80.264,80.279,12800000.0
2008-07-02 00:41:00,80.272,80.294,80.272,80.289,11200000.0
2008-07-02 00:42:00,80.335,80.335,80.318,80.328,11200000.0
2008-07-02 00:43:00,80.289,80.299,80.289,80.294,12800000.0
2008-07-02 00:44:00,80.289,80.291,80.283,80.285,17600000.0
2008-07-02 00:46:00,80.286,80.291,80.286,80.289,16000000.0
2008-07-02 00:47:00,80.29,80.29,80.278,80.278,11200000.0
2008-07-02 00:48:00,80.288,80.288,80.258,80.259,11200000.0
2008-07-02 00:49:00,80.27,80.28,80.259,80.28,16000000.0
2008-07-02 00:50:00,80.281,80.281,80.275,80.279,11200000.0
2008-07-02 00:51:00,80.264,80.264,80.244,80.25,11200000.0
2008-07-02 00:52:00,80.252,80.264,80.244,80.26,14400000.0
2008-07-02 00:53:00,80.263,80.269,80.254,80.259,16000000.0
2008-07-02 00:54:00,80.283,80.288,80.279,80.279,16000000.0
2008-07-02 00:55:00,80.278,80.278,80.264,80.268,11200000.0
2008-07-02 00:56:00,80.279,80.279,80.267,80.27,14400000.0
2008-07-02 00:57:00,80.255,80.275,80.255,80.267,17600000.0
2008-07-02 00:58:00,80.282,80.29,80.276,80.285,11200000.0
2008-07-02 00:59:00,80.259,80.261,80.241,80.259,12800000.0
2008-07-02 01:00:00,80.287,80.287,80.268,80.271,11200000.0
2008-07-02 01:02:00,80.27,80.284,80.257,80.284,11200000.0
2008-07-02 01:03:00,80.281,80.281,80.242,80.242,11200000.0
2008-07-02 01:04:00,80.263,80.309,80.263,80.309,11200000.0
2008-07-02 01:05:00,80.307,80.319,80.307,80.307,12800000.0
2008-07-02 01:06:00,80.251,80.274,80.251,80.274,11200000.0
2008-07-02 01:07:00,80.283,80.283,80.277,80.277,11200000.0
2008-07-02 01:08:00,80.307,80.312,80.294,80.312,11200000.0
2008-07-02 01:09:00,80.312,80.318,80.3,80.317,12800000.0
2008-07-02 01:10:00,80.316,80.316,80.297,80.304,17600000.0
2008-07-02 01:11:00,80.201,80.298,80.201,80.298,10600000.0
2008-07-02 01:12:00,80.307,80.324,80.307,80.323,12200000.0
2008-07-02 01:13:00,80.324,80.334,80.319,80.334,11200000.0
2008-07-02 01:14:00,80.328,80.328,80.32,80.322,11200000.0
2008-07-02 01:15:00,80.314,80.325,80.313,80.321,11200000.0
2008-07-02 01:16:00,80.311,80.318,80.311,80.311,11200000.0
2008-07-02 01:17:00,80.315,80.321,80.306,80.321,11200000.0
2008-07-02 01:18:00,80.322,80.322,80.312,80.313,11200000.0
2008-07-02 01:19:00,80.298,80.307,80.29,80.306,16000000.0
2008-07-02 01:20:00,80.283,80.304,80.283,80.295,16000000.0
2008-07-02 01:21:00,80.307,80.311,80.3,80.308,17600000.0
2008-07-02 01:22:00,80.307,80.314,80.301,80.314,12800000.0
2008-07-02 01:23:00,80.317,80.317,80.306,80.312,12800000.0
2008-07-02 01:24:00,80.313,80.313,80.3,80.31,12200000.0
2008-07-02 01:25:00,80.317,80.328,80.316,80.323,14400000.0
2008-07-02 01:26:00,80.327,80.335,80.32,80.335,11200000.0
2008-07-02 01:27:00,80.331,80.335,80.327,80.327,11200000.0
2008-07-02 01:28:00,80.319,80.339,80.316,80.339,17600000.0
2008-07-02 01:29:00,80.331,80.332,80.32,80.332,12800000.0
2008-07-02 01:30:00,80.344,80.352,80.343,80.352,11200000.0
2008-07-02 01:31:00,80.364,80.373,80.362,80.369,12800000.0
2008-07-02 01:32:00,80.374,80.39,80.374,80.39,11200000.0
2008-07-02 01:33:00,80.395,80.406,80.395,80.405,12800000.0
2008-07-02 01:34:00,80.392,80.399,80.389,80.397,17600000.0
2008-07-02 01:35:00,80.395,80.4,80.39,80.4,11200000.0
2008-07-02 01:36:00,80.405,80.415,80.405,80.408,12800000.0
2008-07-02 01:37:00,80.412,80.422,80.412,80.414,14400000.0
2008-07-02 01:38:00,80.42,80.428,80.416,80.425,17600000.0
2008-07-02 01:39:00,80.426,80.426,80.327,80.409,12800000.0
2008-07-02 01:40:00,80.43,80.43,80.417,80.417,12800000.0
2008-07-02 01:41:00,80.414,80.415,80.403,80.403,12800000.0
2008-07-02 01:42:00,80.413,80.416,80.409,80.416,11200000.0
2008-07-02 01:43:00,80.414,80.421,80.383,80.383,11200000.0
2008-07-02 01:44:00,80.375,80.403,80.375,80.399,11200000.0
2008-07-02 01:45:00,80.38,80.39,80.374,80.389,11200000.0
2008-07-02 01:46:00,80.418,80.428,80.417,80.417,11200000.0
2008-07-02 01:47:00,80.395,80.395,80.369,80.374,17600000.0
2008-07-02 01:48:00,80.39,80.39,80.371,80.384,12800000.0
2008-07-02 01:49:00,80.388,80.398,80.383,80.392,16000000.0
2008-07-02 01:50:00,80.392,80.407,80.387,80.407,16000000.0
2008-07-02 01:51:00,80.394,80.397,80.374,80.396,17600000.0
2008-07-02 01:52:00,80.401,80.412,80.401,80.411,12800000.0
2008-07-02 01:53:00,80.425,80.435,80.42,80.42,14400000.0
2008-07-02 01:54:00,80.414,80.427,80.414,80.427,12800000.0
2008-07-02 01:55:00,80.426,80.427,80.42,80.42,11200000.0
2008-07-02 01:56:00,80.409,80.416,80.403,80.414,16000000.0
2008-07-02 01:57:00,80.42,80.432,80.417,80.426,11200000.0
2008-07-02 01:58:00,80.438,80.438,80.418,80.428,17600000.0
2008-07-02 01:59:00,80.42,80.43,80.42,80.43,6400000.0
2008-07-02 02:00:00,80.419,80.423,80.419,80.42,6400000.0
2008-07-02 02:01:00,80.41,80.411,80.405,80.411,11200000.0
2008-07-02 02:02:00,80.415,80.428,80.415,80.428,19200000.0
2008-07-02 02:03:00,80.407,80.408,80.392,80.408,13200000.0
2008-07-02 02:04:00,80.42,80.434,80.42,80.434,8000000.0
2008-07-02 02:05:00,80.423,80.428,80.421,80.422,12800000.0
2008-07-02 02:06:00,80.421,80.421,80.412,80.415,8000000.0
2008-07-02 02:07:00,80.435,80.443,80.435,80.443,21200000.0
2008-07-02 02:08:00,80.441,80.441,80.424,80.424,17600000.0
2008-07-02 02:09:00,80.425,80.425,80.419,80.42,14400000.0
2008-07-02 02:10:00,80.412,80.412,80.396,80.401,12800000.0
2008-07-02 02:11:00,80.405,80.405,80.384,80.398,12800000.0
2008-07-02 02:12:00,80.373,80.402,80.373,80.402,12800000.0
2008-07-02 02:13:00,80.406,80.42,80.401,80.401,16000000.0
2008-07-02 02:14:00,80.411,80.411,80.406,80.406,12800000.0
2008-07-02 02:15:00,80.401,80.401,80.385,80.389,16000000.0
2008-07-02 02:16:00,80.412,80.412,80.399,80.399,8000000.0
2008-07-02 02:17:00,80.389,80.394,80.388,80.388,11200000.0
2008-07-02 02:18:00,80.385,80.385,80.368,80.383,12800000.0
2008-07-02 02:19:00,80.354,80.373,80.354,80.369,11200000.0
2008-07-02 02:20:00,80.383,80.39,80.382,80.384,14400000.0
2008-07-02 02:21:00,80.378,80.378,80.354,80.361,17600000.0
2008-07-02 02:22:00,80.35,80.364,80.35,80.36,12800000.0
2008-07-02 02:23:00,80.356,80.359,80.342,80.349,11200000.0
2008-07-02 02:24:00,80.339,80.339,80.321,80.326,11200000.0
2008-07-02 02:25:00,80.323,80.332,80.313,80.313,24000000.0
2008-07-02 02:26:00,80.31,80.326,80.31,80.313,11200000.0
2008-07-02 02:27:00,80.323,80.331,80.318,80.331,12800000.0
2008-07-02 02:28:00,80.326,80.332,80.312,80.323,11200000.0
2008-07-02 02:29:00,80.314,80.314,80.299,80.299,11200000.0
2008-07-02 02:30:00,80.305,80.305,80.28,80.28,16000000.0
2008-07-02 02:31:00,80.285,80.285,80.276,80.28,14400000.0
2008-07-02 02:32:00,80.277,80.281,80.265,80.279,16000000.0
2008-07-02 02:33:00,80.273,80.274,80.265,80.265,11200000.0
2008-07-02 02:34:00,80.258,80.258,80.25,80.25,10600000.0
2008-07-02 02:35:00,80.247,80.252,80.241,80.252,13200000.0
2008-07-02 02:36:00,80.252,80.263,80.244,80.244,11200000.0
2008-07-02 02:37:00,80.232,80.232,80.212,80.216,12800000.0
2008-07-02 02:38:00,80.207,80.209,80.191,80.191,11200000.0
2008-07-02 02:39:00,80.206,80.227,80.206,80.222,11200000.0
2008-07-02 02:40:00,80.221,80.221,80.207,80.217,11200000.0
2008-07-02 02:41:00,80.208,80.219,80.202,80.219,12800000.0
2008-07-02 02:42:00,80.229,80.229,80.207,80.208,12800000.0
2008-07-02 02:43:00,80.206,80.208,80.2,80.206,25600000.0
2008-07-02 02:44:00,80.217,80.227,80.213,80.227,17600000.0
2008-07-02 02:45:00,80.226,80.226,80.215,80.216,16000000.0
2008-07-02 02:46:00,80.223,80.242,80.223,80.242,17600000.0
2008-07-02 02:47:00,80.242,80.243,80.234,80.235,16000000.0
2008-07-02 02:48:00,80.24,80.247,80.24,80.247,11200000.0
2008-07-02 02:49:00,80.245,80.25,80.236,80.237,16000000.0
2008-07-02 02:50:00,80.25,80.263,80.249,80.254,16000000.0
2008-07-02 02:51:00,80.256,80.261,80.254,80.254,16000000.0
2008-07-02 02:52:00,80.256,80.268,80.252,80.268,11200000.0
2008-07-02 02:53:00,80.279,80.28,80.215,80.27,12800000.0
2008-07-02 02:54:00,80.257,80.264,80.257,80.263,12800000.0
2008-07-02 02:55:00,80.256,80.267,80.256,80.267,12800000.0
2008-07-02 02:56:00,80.254,80.254,80.242,80.252,22400000.0
2008-07-02 02:57:00,80.261,80.265,80.259,80.26,11600000.0
2008-07-02 02:58:00,80.257,80.276,80.253,80.276,9600000.0
2008-07-02 02:59:00,80.285,80.285,80.263,80.263,16000000.0
2008-07-02 03:00:00,80.254,80.264,80.254,80.255,11200000.0
2008-07-02 03:01:00,80.26,80.263,80.256,80.257,12800000.0
2008-07-02 03:02:00,80.258,80.258,80.24,80.25,12800000.0
2008-07-02 03:03:00,80.244,80.249,80.236,80.236,12800000.0
2008-07-02 03:04:00,80.237,80.24,80.221,80.221,28800000.0
2008-07-02 03:05:00,80.216,80.224,80.201,80.201,17000000.0
2008-07-02 03:06:00,80.195,80.195,80.164,80.17,17600000.0
2008-07-02 03:07:00,80.151,80.165,80.132,80.132,10600000.0
2008-07-02 03:08:00,80.128,80.169,80.128,80.169,17600000.0
2008-07-02 03:09:00,80.176,80.182,80.166,80.182,14400000.0
2008-07-02 03:10:00,80.166,80.182,80.166,80.175,16000000.0
2008-07-02 03:11:00,80.172,80.183,80.171,80.171,12800000.0
2008-07-02 03:12:00,80.163,80.164,80.146,80.159,12800000.0
2008-07-02 03:13:00,80.181,80.181,80.14,80.14,14400000.0
2008-07-02 03:14:00,80.133,80.133,80.12,80.124,11200000.0
2008-07-02 03:15:00,80.128,80.128,80.109,80.119,17600000.0
2008-07-02 03:16:00,80.109,80.136,80.109,80.126,11200000.0
2008-07-02 03:17:00,80.143,80.152,80.134,80.139,12200000.0
2008-07-02 03:18:00,80.138,80.171,80.138,80.171,12800000.0
2008-07-02 03:19:00,80.168,80.168,80.152,80.158,14800000.0
2008-07-02 03:20:00,80.164,80.177,80.164,80.17,9600000.0
2008-07-02 03:21:00,80.172,80.177,80.166,80.166,11200000.0
2008-07-02 03:22:00,80.164,80.165,80.155,80.158,12200000.0
2008-07-02 03:23:00,80.155,80.18,80.155,80.169,17600000.0
2008-07-02 03:24:00,80.16,80.16,80.141,80.153,28800000.0
2008-07-02 03:25:00,80.166,80.199,80.166,80.19,19200000.0
2008-07-02 03:26:00,80.184,80.188,80.179,80.181,12800000.0
2008-07-02 03:27:00,80.185,80.185,80.156,80.164,12800000.0
2008-07-02 03:28:00,80.181,80.201,80.181,80.201,11200000.0
2008-07-02 03:29:00,80.175,80.193,80.175,80.18,11200000.0
2008-07-02 03:30:00,80.22,80.275,80.22,80.249,12800000.0
2008-07-02 03:31:00,80.211,80.218,80.204,80.213,32000000.0
2008-07-02 03:32:00,80.224,80.224,80.203,80.203,17600000.0
2008-07-02 03:33:00,80.204,80.213,80.193,80.203,12800000.0
2008-07-02 03:34:00,80.189,80.189,80.174,80.178,12800000.0
2008-07-02 03:35:00,80.194,80.194,80.18,80.186,14400000.0
2008-07-02 03:36:00,80.185,80.206,80.185,80.206,11200000.0
2008-07-02 03:37:00,80.192,80.206,80.19,80.195,18000000.0
2008-07-02 03:38:00,80.229,80.253,80.229,80.253,12800000.0
2008-07-02 03:39:00,80.243,80.244,80.23,80.23,17600000.0
2008-07-02 03:40:00,80.235,80.254,80.235,80.254,12800000.0
2008-07-02 03:41:00,80.265,80.265,80.253,80.26,12800000.0
2008-07-02 03:42:00,80.274,80.3,80.267,80.267,17600000.0
2008-07-02 03:43:00,80.242,80.243,80.236,80.243,14400000.0
2008-07-02 03:44:00,80.251,80.251,80.238,80.24,28800000.0
2008-07-02 03:45:00,80.23,80.241,80.23,80.241,14400000.0
2008-07-02 03:46:00,80.227,80.227,80.193,80.196,12800000.0
2008-07-02 03:47:00,80.172,80.183,80.172,80.183,12800000.0
2008-07-02 03:48:00,80.191,80.204,80.188,80.204,16000000.0
2008-07-02 03:49:00,80.229,80.245,80.226,80.238,12200000.0
2008-07-02 03:50:00,80.238,80.253,80.238,80.251,12800000.0
2008-07-02 03:51:00,80.249,80.249,80.224,80.224,12800000.0
2008-07-02 03:52:00,80.231,80.237,80.228,80.228,12800000.0
2008-07-02 03:53:00,80.235,80.264,80.235,80.264,11200000.0
2008-07-02 03:54:00,80.268,80.271,80.258,80.269,11200000.0
2008-07-02 03:55:00,80.258,80.258,80.236,80.236,9600000.0
2008-07-02 03:56:00,80.219,80.248,80.219,80.248,12800000.0
2008-07-02 03:57:00,80.253,80.258,80.223,80.258,11200000.0
2008-07-02 03:58:00,80.263,80.277,80.253,80.277,12800000.0
2008-07-02 03:59:00,80.279,80.279,80.264,80.265,17600000.0
2008-07-02 04:00:00,80.264,80.264,80.252,80.26,14800000.0
2008-07-02 04:01:00,80.271,80.279,80.257,80.279,11200000.0
2008-07-02 04:02:00,80.28,80.28,80.263,80.272,12800000.0
2008-07-02 04:03:00,80.158,80.26,80.158,80.26,11200000.0
2008-07-02 04:04:00,80.263,80.297,80.262,80.288,12200000.0
2008-07-02 04:05:00,80.335,80.335,80.305,80.324,14400000.0
2008-07-02 04:06:00,80.311,80.311,80.294,80.299,14400000.0
2008-07-02 04:07:00,80.293,80.293,80.275,80.284,12800000.0
2008-07-02 04:08:00,80.295,80.297,80.28,80.28,12800000.0
2008-07-02 04:09:00,80.273,80.278,80.267,80.275,11200000.0
2008-07-02 04:10:00,80.29,80.297,80.28,80.286,16000000.0
2008-07-02 04:11:00,80.277,80.28,80.263,80.267,17600000.0
2008-07-02 04:12:00,80.258,80.264,80.253,80.264,12800000.0
2008-07-02 04:13:00,80.273,80.28,80.27,80.277,17600000.0
2008-07-02 04:14:00,80.29,80.297,80.281,80.292,11200000.0
2008-07-02 04:15:00,80.294,80.303,80.294,80.296,16000000.0
2008-07-02 04:16:00,80.28,80.28,80.257,80.265,14400000.0
2008-07-02 04:17:00,80.266,80.292,80.263,80.292,17600000.0
2008-07-02 04:18:00,80.316,80.345,80.316,80.345,12800000.0
2008-07-02 04:19:00,80.338,80.375,80.338,80.375,35200000.0
2008-07-02 04:20:00,80.371,80.371,80.346,80.353,12800000.0
2008-07-02 04:21:00,80.348,80.348,80.319,80.319,11200000.0
2008-07-02 04:22:00,80.326,80.326,80.292,80.316,12800000.0
2008-07-02 04:23:00,80.312,80.312,80.301,80.307,12800000.0
2008-07-02 04:24:00,80.311,80.313,80.299,80.313,16000000.0
2008-07-02 04:25:00,80.308,80.31,80.304,80.305,16000000.0
2008-07-02 04:26:00,80.293,80.304,80.293,80.304,13200000.0
2008-07-02 04:27:00,80.306,80.316,80.306,80.306,17600000.0
2008-07-02 04:28:00,80.306,80.317,80.306,80.317,12800000.0
2008-07-02 04:29:00,80.312,80.315,80.299,80.309,16000000.0
2008-07-02 04:30:00,80.309,80.309,80.28,80.28,11200000.0
2008-07-02 04:31:00,80.279,80.287,80.279,80.287,9600000.0
2008-07-02 04:32:00,80.309,80.318,80.309,80.318,17600000.0
2008-07-02 04:33:00,80.336,80.336,80.32,80.329,12800000.0
2008-07-02 04:34:00,80.336,80.345,80.336,80.337,14400000.0
2008-07-02 04:35:00,80.33,80.347,80.33,80.347,11200000.0
2008-07-02 04:36:00,80.354,80.365,80.354,80.365,11200000.0
2008-07-02 04:37:00,80.356,80.356,80.351,80.351,3200000.0
2008-07-02 04:38:00,80.342,80.345,80.329,80.329,16000000.0
2008-07-02 04:39:00,80.345,80.345,80.316,80.329,14400000.0
2008-07-02 04:40:00,80.324,80.332,80.306,80.306,12800000.0
2008-07-02 04:41:00,80.31,80.311,80.3,80.304,11200000.0
2008-07-02 04:42:00,80.324,80.33,80.318,80.328,10600000.0
2008-07-02 04:43:00,80.315,80.325,80.31,80.321,17600000.0
2008-07-02 04:44:00,80.317,80.32,80.299,80.299,11200000.0
2008-07-02 04:45:00,80.305,80.313,80.299,80.313,17600000.0
2008-07-02 04:46:00,80.321,80.337,80.321,80.337,12800000.0
2008-07-02 04:47:00,80.352,80.361,80.352,80.361,16000000.0
2008-07-02 04:48:00,80.355,80.357,80.351,80.357,11200000.0
2008-07-02 04:49:00,80.344,80.344,80.325,80.329,12800000.0
2008-07-02 04:50:00,80.293,80.318,80.293,80.307,17600000.0
2008-07-02 04:51:00,80.329,80.345,80.329,80.342,16000000.0
2008-07-02 04:52:00,80.34,80.34,80.312,80.321,12800000.0
2008-07-02 04:53:00,80.334,80.334,80.328,80.328,12800000.0
2008-07-02 04:54:00,80.289,80.318,80.289,80.301,33600000.0
2008-07-02 04:55:00,80.332,80.332,80.319,80.329,11200000.0
2008-07-02 04:56:00,80.332,80.339,80.327,80.336,16000000.0
2008-07-02 04:57:00,80.332,80.348,80.332,80.344,17400000.0
2008-07-02 04:58:00,80.343,80.349,80.339,80.341,14400000.0
2008-07-02 04:59:00,80.341,80.342,80.328,80.342,17600000.0
2008-07-02 05:00:00,80.315,80.32,80.315,80.32,17600000.0
2008-07-02 05:01:00,80.334,80.342,80.334,80.342,13800000.0
2008-07-02 05:02:00,80.342,80.342,80.33,80.331,17600000.0
2008-07-02 05:03:00,80.336,80.339,80.332,80.332,17600000.0
2008-07-02 05:04:00,80.299,80.325,80.299,80.309,13200000.0
2008-07-02 05:05:00,80.331,80.331,80.316,80.317,12800000.0
2008-07-02 05:06:00,80.312,80.315,80.303,80.307,13200000.0
2008-07-02 05:07:00,80.316,80.316,80.301,80.301,11200000.0
2008-07-02 05:08:00,80.314,80.315,80.308,80.308,11200000.0
2008-07-02 05:09:00,80.303,80.303,80.278,80.278,11200000.0
2008-07-02 05:10:00,80.271,80.276,80.271,80.276,12800000.0
2008-07-02 05:11:00,80.286,80.294,80.282,80.292,11200000.0
2008-07-02 05:12:00,80.294,80.3,80.293,80.294,17600000.0
2008-07-02 05:13:00,80.302,80.312,80.298,80.312,11200000.0
2008-07-02 05:14:00,80.278,80.317,80.278,80.317,16000000.0
2008-07-02 05:15:00,80.317,80.319,80.309,80.311,12800000.0
2008-07-02 05:16:00,80.308,80.308,80.294,80.294,16000000.0
2008-07-02 05:17:00,80.308,80.312,80.303,80.312,8000000.0
2008-07-02 05:18:00,80.294,80.316,80.294,80.314,11200000.0
2008-07-02 05:19:00,80.316,80.316,80.305,80.305,18000000.0
2008-07-02 05:20:00,80.33,80.336,80.321,80.336,12800000.0
2008-07-02 05:21:00,80.337,80.344,80.328,80.344,17600000.0
2008-07-02 05:22:00,80.339,80.347,80.339,80.347,25600000.0
2008-07-02 05:23:00,80.347,80.354,80.347,80.354,43600000.0
2008-07-02 05:24:00,80.36,80.36,80.348,80.358,12800000.0
2008-07-02 05:25:00,80.375,80.375,80.354,80.374,12800000.0
2008-07-02 05:26:00,80.365,80.38,80.365,80.38,11200000.0
2008-07-02 05:27:00,80.382,80.399,80.382,80.399,12800000.0
2008-07-02 05:28:00,80.401,80.419,80.401,80.419,11200000.0
2008-07-02 05:29:00,80.424,80.424,80.408,80.418,17600000.0
2008-07-02 05:30:00,80.414,80.414,80.39,80.391,16000000.0
2008-07-02 05:31:00,80.375,80.386,80.37,80.37,11200000.0
2008-07-02 05:32:00,80.361,80.366,80.358,80.363,12800000.0
2008-07-02 05:33:00,80.363,80.364,80.358,80.364,11200000.0
2008-07-02 05:34:00,80.364,80.364,80.358,80.362,15400000.0
2008-07-02 05:35:00,80.361,80.37,80.361,80.368,11200000.0
2008-07-02 05:36:00,80.37,80.371,80.363,80.365,12800000.0
2008-07-02 05:37:00,80.362,80.365,80.357,80.359,12200000.0
2008-07-02 05:38:00,80.36,80.365,80.36,80.365,3200000.0
2008-07-02 05:39:00,80.379,80.379,80.364,80.364,12800000.0
2008-07-02 05:40:00,80.355,80.359,80.353,80.353,12800000.0
2008-07-02 05:41:00,80.377,80.377,80.363,80.364,11200000.0
2008-07-02 05:42:00,80.374,80.388,80.374,80.388,10600000.0
2008-07-02 05:43:00,80.394,80.399,80.391,80.392,17600000.0
2008-07-02 05:44:00,80.416,80.422,80.414,80.422,14400000.0
2008-07-02 05:45:00,80.421,80.421,80.396,80.403,12800000.0
2008-07-02 05:46:00,80.408,80.408,80.388,80.388,12800000.0
2008-07-02 05:47:00,80.402,80.409,80.402,80.407,12800000.0
2008-07-02 05:48:00,80.398,80.406,80.395,80.402,11200000.0
2008-07-02 05:49:00,80.413,80.414,80.408,80.413,12800000.0
2008-07-02 05:50:00,80.417,80.417,80.386,80.387,12800000.0
2008-07-02 05:51:00,80.383,80.383,80.363,80.372,16000000.0
2008-07-02 05:52:00,80.38,80.385,80.379,80.379,16000000.0
2008-07-02 05:53:00,80.372,80.372,80.355,80.358,12800000.0
2008-07-02 05:54:00,80.339,80.367,80.339,80.367,11600000.0
2008-07-02 05:55:00,80.379,80.404,80.379,80.404,16000000.0
2008-07-02 05:56:00,80.388,80.393,80.388,80.393,17600000.0
2008-07-02 05:57:00,80.385,80.392,80.385,80.39,11200000.0
2008-07-02 05:58:00,80.405,80.405,80.385,80.385,11200000.0
2008-07-02 05:59:00,80.384,80.388,80.378,80.381,17600000.0
2008-07-02 06:00:00,80.376,80.382,80.373,80.379,12800000.0
2008-07-02 06:01:00,80.388,80.392,80.377,80.377,8000000.0
2008-07-02 06:02:00,80.352,80.373,80.352,80.369,17600000.0
2008-07-02 06:03:00,80.376,80.386,80.376,80.386,12800000.0
2008-07-02 06:04:00,80.375,80.385,80.369,80.379,12800000.0
2008-07-02 06:05:00,80.387,80.387,80.379,80.382,11200000.0
2008-07-02 06:06:00,80.341,80.369,80.341,80.365,11200000.0
2008-07-02 06:07:00,80.364,80.372,80.363,80.37,11200000.0
2008-07-02 06:08:00,80.377,80.383,80.374,80.376,17600000.0
2008-07-02 06:09:00,80.395,80.396,80.377,80.395,12800000.0
2008-07-02 06:10:00,80.394,80.395,80.385,80.385,11200000.0
2008-07-02 06:11:00,80.384,80.389,80.381,80.389,35600000.0
2008-07-02 06:12:00,80.395,80.399,80.392,80.398,11200000.0
2008-07-02 06:13:00,80.395,80.402,80.39,80.399,14400000.0
2008-07-02 06:14:00,80.37,80.395,80.37,80.388,17600000.0
2008-07-02 06:15:00,80.401,80.416,80.401,80.415,17600000.0
2008-07-02 06:16:00,80.382,80.412,80.382,80.396,14400000.0
2008-07-02 06:17:00,80.411,80.431,80.402,80.431,14400000.0
2008-07-02 06:18:00,80.419,80.43,80.337,80.421,11200000.0
2008-07-02 06:19:00,80.412,80.412,80.403,80.403,9600000.0
2008-07-02 06:20:00,80.403,80.419,80.402,80.413,12800000.0
2008-07-02 06:21:00,80.405,80.407,80.392,80.393,13800000.0
2008-07-02 06:22:00,80.39,80.39,80.373,80.387,16000000.0
2008-07-02 06:23:00,80.379,80.404,80.379,80.404,11200000.0
2008-07-02 06:24:00,80.414,80.427,80.414,80.424,14400000.0
2008-07-02 06:25:00,80.423,80.43,80.417,80.43,17000000.0
2008-07-02 06:26:00,80.424,80.437,80.422,80.437,11200000.0
2008-07-02 06:27:00,80.432,80.435,80.424,80.425,14400000.0
2008-07-02 06:28:00,80.418,80.425,80.418,80.424,16000000.0
2008-07-02 06:29:00,80.424,80.424,80.417,80.419,12200000.0
2008-07-02 06:30:00,80.431,80.441,80.431,80.436,27200000.0
2008-07-02 06:31:00,80.434,80.438,80.419,80.43,11200000.0
2008-07-02 06:32:00,80.429,80.438,80.426,80.438,22800000.0
2008-07-02 06:33:00,80.434,80.441,80.431,80.441,23400000.0
2008-07-02 06:34:00,80.431,80.433,80.416,80.416,17600000.0
2008-07-02 06:35:00,80.4,80.417,80.4,80.411,11200000.0
2008-07-02 06:36:00,80.414,80.414,80.391,80.406,12800000.0
2008-07-02 06:37:00,80.434,80.434,80.421,80.423,12800000.0
2008-07-02 06:38:00,80.425,80.436,80.425,80.433,8000000.0
2008-07-02 06:39:00,80.427,80.429,80.405,80.405,14400000.0
2008-07-02 06:40:00,80.417,80.417,80.389,80.389,11200000.0
2008-07-02 06:41:00,80.393,80.404,80.393,80.402,8000000.0
2008-07-02 06:42:00,80.387,80.397,80.381,80.397,14400000.0
2008-07-02 06:43:00,80.408,80.413,80.406,80.407,19200000.0
2008-07-02 06:44:00,80.41,80.423,80.41,80.416,10600000.0
2008-07-02 06:45:00,80.413,80.42,80.407,80.42,12800000.0
2008-07-02 06:46:00,80.416,80.427,80.415,80.415,16000000.0
2008-07-02 06:47:00,80.412,80.412,80.402,80.402,12800000.0
2008-07-02 06:48:00,80.403,80.41,80.396,80.409,12800000.0
2008-07-02 06:49:00,80.409,80.41,80.4,80.4,12800000.0
2008-07-02 06:50:00,80.413,80.413,80.398,80.406,10000000.0
2008-07-02 06:51:00,80.412,80.418,80.407,80.414,16000000.0
2008-07-02 06:52:00,80.419,80.422,80.409,80.416,14400000.0
2008-07-02 06:53:00,80.395,80.395,80.381,80.381,12800000.0
2008-07-02 06:54:00,80.385,80.391,80.376,80.377,12800000.0
2008-07-02 06:55:00,80.375,80.387,80.365,80.387,16000000.0
2008-07-02 06:56:00,80.39,80.4,80.385,80.4,12800000.0
2008-07-02 06:57:00,80.392,80.402,80.392,80.399,16000000.0
2008-07-02 06:58:00,80.384,80.394,80.377,80.384,11200000.0
2008-07-02 06:59:00,80.403,80.405,80.388,80.39,17600000.0
2008-07-02 07:00:00,80.386,80.405,80.386,80.405,11200000.0
2008-07-02 07:01:00,80.4,80.414,80.399,80.414,16000000.0
2008-07-02 07:02:00,80.407,80.407,80.379,80.379,12800000.0
2008-07-02 07:03:00,80.384,80.393,80.384,80.392,13200000.0
2008-07-02 07:04:00,80.395,80.395,80.376,80.381,11200000.0
2008-07-02 07:05:00,80.388,80.398,80.385,80.385,12800000.0
2008-07-02 07:06:00,80.397,80.402,80.394,80.396,16000000.0
2008-07-02 07:07:00,80.389,80.398,80.385,80.385,12800000.0
2008-07-02 07:08:00,80.408,80.41,80.399,80.403,28200000.0
2008-07-02 07:09:00,80.397,80.397,80.388,80.388,15400000.0
2008-07-02 07:10:00,80.386,80.397,80.386,80.397,11200000.0
2008-07-02 07:11:00,80.4,80.405,80.397,80.405,17600000.0
2008-07-02 07:12:00,80.371,80.396,80.371,80.396,8000000.0
2008-07-02 07:13:00,80.397,80.404,80.384,80.393,14400000.0
2008-07-02 07:14:00,80.401,80.401,80.389,80.39,12200000.0
2008-07-02 07:15:00,80.386,80.398,80.386,80.398,11200000.0
2008-07-02 07:16:00,80.399,80.399,80.382,80.393,14400000.0
2008-07-02 07:17:00,80.39,80.391,80.386,80.386,11200000.0
2008-07-02 07:18:00,80.385,80.407,80.385,80.407,14400000.0
2008-07-02 07:19:00,80.406,80.406,80.38,80.38,11200000.0
2008-07-02 07:20:00,80.385,80.391,80.385,80.391,14400000.0
2008-07-02 07:21:00,80.39,80.391,80.38,80.38,12800000.0
2008-07-02 07:22:00,80.385,80.385,80.377,80.38,8000000.0
2008-07-02 07:23:00,80.378,80.382,80.369,80.382,16000000.0
2008-07-02 07:24:00,80.384,80.392,80.384,80.392,11200000.0
2008-07-02 07:25:00,80.39,80.397,80.39,80.391,11200000.0
2008-07-02 07:26:00,80.396,80.4,80.389,80.394,12800000.0
2008-07-02 07:27:00,80.399,80.399,80.387,80.392,12800000.0
2008-07-02 07:28:00,80.39,80.391,80.381,80.388,8000000.0
2008-07-02 07:29:00,80.392,80.398,80.389,80.393,27200000.0
2008-07-02 07:30:00,80.384,80.384,80.365,80.365,12800000.0
2008-07-02 07:31:00,80.367,80.367,80.332,80.332,11200000.0
2008-07-02 07:32:00,80.306,80.32,80.306,80.311,12800000.0
2008-07-02 07:33:00,80.314,80.328,80.314,80.323,16000000.0
2008-07-02 07:34:00,80.301,80.312,80.299,80.303,11200000.0
2008-07-02 07:35:00,80.315,80.315,80.278,80.278,16000000.0
2008-07-02 07:36:00,80.275,80.299,80.275,80.296,12800000.0
2008-07-02 07:37:00,80.313,80.313,80.293,80.293,14400000.0
2008-07-02 07:38:00,80.297,80.297,80.279,80.282,16000000.0
2008-07-02 07:39:00,80.292,80.304,80.292,80.297,19200000.0
2008-07-02 07:40:00,80.31,80.315,80.309,80.309,11200000.0
2008-07-02 07:41:00,80.31,80.314,80.307,80.307,32000000.0
2008-07-02 07:42:00,80.321,80.327,80.312,80.327,33600000.0
2008-07-02 07:43:00,80.328,80.328,80.317,80.326,28800000.0
2008-07-02 07:44:00,80.328,80.335,80.317,80.317,17000000.0
2008-07-02 07:45:00,80.338,80.345,80.281,80.343,14400000.0
2008-07-02 07:46:00,80.339,80.357,80.337,80.357,27200000.0
2008-07-02 07:47:00,80.367,80.369,80.359,80.365,11200000.0
2008-07-02 07:48:00,80.374,80.399,80.374,80.396,11600000.0
2008-07-02 07:49:00,80.377,80.381,80.374,80.379,16000000.0
2008-07-02 07:50:00,80.371,80.375,80.365,80.369,11200000.0
2008-07-02 07:51:00,80.37,80.379,80.36,80.379,38400000.0
2008-07-02 07:52:00,80.38,80.389,80.372,80.372,9600000.0
2008-07-02 07:53:00,80.367,80.367,80.345,80.345,11200000.0
2008-07-02 07:54:00,80.347,80.361,80.335,80.361,12800000.0
2008-07-02 07:55:00,80.365,80.378,80.365,80.375,30400000.0
2008-07-02 07:56:00,80.38,80.38,80.358,80.359,16000000.0
2008-07-02 07:57:00,80.357,80.37,80.357,80.359,17600000.0
2008-07-02 07:58:00,80.356,80.36,80.355,80.355,11200000.0
2008-07-02 07:59:00,80.351,80.361,80.346,80.358,17600000.0
2008-07-02 08:00:00,80.361,80.363,80.352,80.36,12800000.0
2008-07-02 08:01:00,80.364,80.371,80.357,80.357,11200000.0
2008-07-02 08:02:00,80.356,80.362,80.353,80.353,13200000.0
2008-07-02 08:03:00,80.347,80.367,80.347,80.365,16000000.0
2008-07-02 08:04:00,80.361,80.361,80.352,80.354,10600000.0
2008-07-02 08:05:00,80.347,80.36,80.347,80.354,12800000.0
2008-07-02 08:06:00,80.362,80.362,80.353,80.361,12800000.0
2008-07-02 08:07:00,80.351,80.36,80.34,80.351,16000000.0
2008-07-02 08:08:00,80.351,80.351,80.333,80.339,12200000.0
2008-07-02 08:09:00,80.345,80.345,80.335,80.34,12800000.0
2008-07-02 08:10:00,80.346,80.356,80.344,80.351,30400000.0
2008-07-02 08:11:00,80.358,80.364,80.352,80.357,12800000.0
2008-07-02 08:12:00,80.35,80.35,80.338,80.342,17600000.0
2008-07-02 08:13:00,80.349,80.349,80.334,80.334,14400000.0
2008-07-02 08:14:00,80.349,80.349,80.338,80.341,16000000.0
2008-07-02 08:15:00,80.34,80.347,80.337,80.34,11200000.0
2008-07-02 08:16:00,80.346,80.365,80.346,80.364,18600000.0
2008-07-02 08:17:00,80.382,80.383,80.378,80.378,11200000.0
2008-07-02 08:18:00,80.381,80.383,80.371,80.371,11200000.0
2008-07-02 08:19:00,80.372,80.379,80.365,80.365,11200000.0
2008-07-02 08:20:00,80.364,80.383,80.364,80.379,12800000.0
2008-07-02 08:21:00,80.402,80.431,80.402,80.431,11200000.0
2008-07-02 08:22:00,80.402,80.412,80.395,80.406,11200000.0
2008-07-02 08:23:00,80.399,80.408,80.397,80.402,16000000.0
2008-07-02 08:24:00,80.401,80.407,80.398,80.405,17600000.0
2008-07-02 08:25:00,80.423,80.44,80.423,80.439,13200000.0
2008-07-02 08:26:00,80.448,80.469,80.448,80.469,11200000.0
2008-07-02 08:27:00,80.459,80.472,80.459,80.472,11200000.0
2008-07-02 08:28:00,80.488,80.505,80.488,80.504,12800000.0
2008-07-02 08:29:00,80.512,80.529,80.512,80.526,11200000.0
2008-07-02 08:30:00,80.521,80.521,80.494,80.494,12800000.0
2008-07-02 08:31:00,80.501,80.509,80.494,80.504,12800000.0
2008-07-02 08:32:00,80.518,80.535,80.513,80.535,14400000.0
2008-07-02 08:33:00,80.589,80.615,80.589,80.615,41600000.0
2008-07-02 08:34:00,80.62,80.625,80.593,80.593,11200000.0
2008-07-02 08:35:00,80.588,80.626,80.588,80.626,48000000.0
2008-07-02 08:36:00,80.619,80.631,80.611,80.618,16000000.0
2008-07-02 08:37:00,80.59,80.59,80.568,80.585,14400000.0
2008-07-02 08:38:00,80.604,80.677,80.604,80.676,17600000.0
2008-07-02 08:39:00,80.721,80.735,80.721,80.732,14400000.0
2008-07-02 08:40:00,80.701,80.701,80.679,80.679,11200000.0
2008-07-02 08:41:00,80.665,80.665,80.648,80.664,32000000.0
2008-07-02 08:42:00,80.675,80.689,80.666,80.689,14400000.0
2008-07-02 08:43:00,80.685,80.697,80.677,80.687,12800000.0
2008-07-02 08:44:00,80.671,80.673,80.647,80.648,16000000.0
2008-07-02 08:45:00,80.66,80.66,80.649,80.65,12800000.0
2008-07-02 08:46:00,80.65,80.65,80.616,80.618,12800000.0
2008-07-02 08:47:00,80.609,80.611,80.595,80.595,24000000.0
2008-07-02 08:48:00,80.597,80.605,80.591,80.605,30400000.0
2008-07-02 08:49:00,80.6,80.6,80.59,80.59,8000000.0
2008-07-02 08:50:00,80.586,80.594,80.575,80.575,12800000.0
2008-07-02 08:51:00,80.57,80.572,80.565,80.572,22400000.0
2008-07-02 08:52:00,80.576,80.576,80.56,80.56,35200000.0
2008-07-02 08:53:00,80.551,80.552,80.534,80.539,56000000.0
2008-07-02 08:54:00,80.527,80.537,80.517,80.517,22400000.0
2008-07-02 08:55:00,80.49,80.5,80.486,80.496,17600000.0
2008-07-02 08:56:00,80.5,80.5,80.488,80.498,14400000.0
2008-07-02 08:57:00,80.488,80.488,80.47,80.47,42400000.0
2008-07-02 08:58:00,80.461,80.504,80.461,80.504,19200000.0
2008-07-02 08:59:00,80.514,80.518,80.499,80.518,14400000.0
2008-07-02 09:00:00,80.526,80.526,80.511,80.515,31400000.0
2008-07-02 09:01:00,80.506,80.506,80.49,80.49,32000000.0
2008-07-02 09:02:00,80.489,80.503,80.489,80.496,19600000.0
2008-07-02 09:03:00,80.499,80.515,80.498,80.507,16000000.0
2008-07-02 09:04:00,80.492,80.513,80.492,80.502,22400000.0
2008-07-02 09:05:00,80.503,80.524,80.503,80.524,19200000.0
2008-07-02 09:06:00,80.525,80.535,80.522,80.535,30400000.0
2008-07-02 09:07:00,80.539,80.547,80.539,80.547,19200000.0
2008-07-02 09:08:00,80.549,80.549,80.541,80.549,12800000.0
2008-07-02 09:09:00,80.544,80.544,80.53,80.537,46400000.0
2008-07-02 09:10:00,80.522,80.522,80.433,80.433,24000000.0
2008-07-02 09:11:00,80.418,80.426,80.416,80.426,28800000.0
2008-07-02 09:12:00,80.407,80.419,80.407,80.411,14400000.0
2008-07-02 09:13:00,80.425,80.425,80.406,80.408,12800000.0
2008-07-02 09:14:00,80.386,80.386,80.361,80.374,12800000.0
2008-07-02 09:15:00,80.365,80.401,80.365,80.401,30400000.0
2008-07-02 09:16:00,80.42,80.43,80.42,80.429,49600000.0
2008-07-02 09:17:00,80.47,80.497,80.47,80.492,77200000.0
2008-07-02 09:18:00,80.482,80.482,80.469,80.472,72000000.0
2008-07-02 09:19:00,80.48,80.495,80.479,80.483,65600000.0
2008-07-02 09:20:00,80.493,80.493,80.477,80.484,77200000.0
2008-07-02 09:21:00,80.48,80.488,80.476,80.478,49600000.0
2008-07-02 09:22:00,80.453,80.453,80.419,80.419,36800000.0
2008-07-02 09:23:00,80.43,80.453,80.43,80.453,69200000.0
2008-07-02 09:24:00,80.449,80.459,80.446,80.449,43200000.0
2008-07-02 09:25:00,80.447,80.455,80.427,80.435,19200000.0
2008-07-02 09:26:00,80.448,80.456,80.448,80.456,32000000.0
2008-07-02 09:27:00,80.453,80.474,80.453,80.474,70400000.0
2008-07-02 09:28:00,80.471,80.48,80.469,80.471,10600000.0
2008-07-02 09:29:00,80.489,80.489,80.468,80.488,36200000.0
2008-07-02 09:30:00,80.48,80.489,80.465,80.465,26000000.0
2008-07-02 09:31:00,80.463,80.474,80.463,80.469,12800000.0
2008-07-02 09:32:00,80.457,80.458,80.442,80.458,33600000.0
2008-07-02 09:33:00,80.446,80.464,80.446,80.464,30400000.0
2008-07-02 09:34:00,80.459,80.463,80.447,80.459,33600000.0
2008-07-02 09:35:00,80.449,80.472,80.449,80.472,52800000.0
2008-07-02 09:36:00,80.503,80.525,80.5,80.525,46400000.0
2008-07-02 09:37:00,80.539,80.54,80.526,80.54,33600000.0
2008-07-02 09:38:00,80.527,80.527,80.498,80.498,12800000.0
2008-07-02 09:39:00,80.495,80.51,80.495,80.506,43200000.0
2008-07-02 09:40:00,80.493,80.493,80.483,80.483,46400000.0
2008-07-02 09:41:00,80.509,80.516,80.506,80.506,30400000.0
2008-07-02 09:42:00,80.502,80.503,80.487,80.501,43600000.0
2008-07-02 09:43:00,80.504,80.505,80.493,80.497,56000000.0
2008-07-02 09:44:00,80.491,80.497,80.483,80.497,30400000.0
2008-07-02 09:45:00,80.497,80.506,80.497,80.505,19200000.0
2008-07-02 09:46:00,80.491,80.491,80.486,80.487,26000000.0
2008-07-02 09:47:00,80.481,80.487,80.479,80.479,12800000.0
2008-07-02 09:48:00,80.487,80.519,80.487,80.519,12800000.0
2008-07-02 09:49:00,80.511,80.524,80.505,80.524,16000000.0
2008-07-02 09:50:00,80.533,80.539,80.53,80.533,33600000.0
2008-07-02 09:51:00,80.533,80.533,80.524,80.531,85200000.0
2008-07-02 09:52:00,80.528,80.541,80.528,80.541,11200000.0
2008-07-02 09:53:00,80.537,80.541,80.53,80.539,30400000.0
2008-07-02 09:54:00,80.533,80.533,80.514,80.518,12800000.0
2008-07-02 09:55:00,80.521,80.526,80.503,80.503,34000000.0
2008-07-02 09:56:00,80.514,80.514,80.5,80.507,36800000.0
2008-07-02 09:57:00,80.519,80.519,80.502,80.508,24000000.0
2008-07-02 09:58:00,80.506,80.506,80.492,80.492,32000000.0
2008-07-02 09:59:00,80.494,80.514,80.494,80.514,50600000.0
2008-07-02 10:00:00,80.489,80.517,80.489,80.51,61800000.0
2008-07-02 10:01:00,80.524,80.526,80.517,80.526,17600000.0
2008-07-02 10:02:00,80.525,80.537,80.504,80.525,36800000.0
2008-07-02 10:03:00,80.549,80.549,80.536,80.544,44200000.0
2008-07-02 10:04:00,80.544,80.549,80.54,80.549,39400000.0
2008-07-02 10:05:00,80.565,80.571,80.561,80.571,38800000.0
2008-07-02 10:06:00,80.566,80.577,80.566,80.576,33000000.0
2008-07-02 10:07:00,80.571,80.577,80.569,80.575,43200000.0
2008-07-02 10:08:00,80.587,80.596,80.586,80.591,50000000.0
2008-07-02 10:09:00,80.602,80.602,80.584,80.589,12800000.0
2008-07-02 10:10:00,80.599,80.644,80.599,80.644,46400000.0
2008-07-02 10:11:00,80.661,80.689,80.661,80.68,58000000.0
2008-07-02 10:12:00,80.673,80.673,80.66,80.666,57600000.0
2008-07-02 10:13:00,80.669,80.681,80.667,80.68,41600000.0
2008-07-02 10:14:00,80.677,80.679,80.665,80.665,30400000.0
2008-07-02 10:15:00,80.656,80.658,80.636,80.641,30800000.0
2008-07-02 10:16:00,80.622,80.641,80.622,80.641,17600000.0
2008-07-02 10:17:00,80.635,80.647,80.634,80.647,13200000.0
2008-07-02 10:18:00,80.651,80.677,80.651,80.677,12200000.0
2008-07-02 10:19:00,80.69,80.699,80.686,80.687,75600000.0
2008-07-02 10:20:00,80.681,80.683,80.673,80.677,16000000.0
2008-07-02 10:21:00,80.681,80.681,80.658,80.666,35200000.0
2008-07-02 10:22:00,80.664,80.664,80.648,80.648,16000000.0
2008-07-02 10:23:00,80.633,80.658,80.633,80.658,33000000.0
2008-07-02 10:24:00,80.659,80.659,80.643,80.645,43600000.0
2008-07-02 10:25:00,80.638,80.642,80.631,80.634,63400000.0
2008-07-02 10:26:00,80.651,80.677,80.651,80.667,36800000.0
2008-07-02 10:27:00,80.661,80.661,80.647,80.651,52000000.0
2008-07-02 10:28:00,80.658,80.674,80.658,80.671,87200000.0
2008-07-02 10:29:00,80.666,80.668,80.653,80.653,17000000.0
2008-07-02 10:30:00,80.66,80.671,80.657,80.663,27200000.0
2008-07-02 10:31:00,80.653,80.653,80.611,80.611,32000000.0
2008-07-02 10:32:00,80.616,80.616,80.601,80.613,46400000.0
2008-07-02 10:33:00,80.602,80.61,80.6,80.607,35200000.0
2008-07-02 10:34:00,80.599,80.601,80.583,80.583,17600000.0
2008-07-02 10:35:00,80.572,80.584,80.572,80.574,12800000.0
2008-07-02 10:36:00,80.583,80.597,80.583,80.593,11200000.0
2008-07-02 10:37:00,80.591,80.596,80.581,80.591,19600000.0
2008-07-02 10:38:00,80.584,80.584,80.561,80.561,29600000.0
2008-07-02 10:39:00,80.556,80.606,80.556,80.606,16000000.0
2008-07-02 10:40:00,80.615,80.618,80.601,80.618,24000000.0
2008-07-02 10:41:00,80.628,80.631,80.62,80.621,57600000.0
2008-07-02 10:42:00,80.629,80.638,80.629,80.634,38400000.0
2008-07-02 10:43:00,80.61,80.614,80.604,80.605,17600000.0
2008-07-02 10:44:00,80.619,80.631,80.605,80.628,18600000.0
2008-07-02 10:45:00,80.638,80.683,80.633,80.683,22400000.0
2008-07-02 10:46:00,80.688,80.688,80.674,80.682,28800000.0
2008-07-02 10:47:00,80.667,80.667,80.649,80.658,25600000.0
2008-07-02 10:48:00,80.683,80.687,80.674,80.685,38400000.0
2008-07-02 10:49:00,80.694,80.694,80.682,80.69,26000000.0
2008-07-02 10:50:00,80.689,80.695,80.683,80.683,59200000.0
2008-07-02 10:51:00,80.686,80.714,80.686,80.713,68800000.0
2008-07-02 10:52:00,80.702,80.714,80.691,80.691,35200000.0
2008-07-02 10:53:00,80.699,80.721,80.699,80.721,59000000.0
2008-07-02 10:54:00,80.718,80.72,80.701,80.701,54400000.0
2008-07-02 10:55:00,80.679,80.682,80.669,80.682,41600000.0
2008-07-02 10:56:00,80.699,80.706,80.683,80.706,44200000.0
2008-07-02 10:57:00,80.694,80.694,80.681,80.681,33600000.0
2008-07-02 10:58:00,80.697,80.697,80.677,80.685,40000000.0
2008-07-02 10:59:00,80.689,80.689,80.667,80.667,49600000.0
2008-07-02 11:00:00,80.642,80.647,80.632,80.634,51200000.0
2008-07-02 11:01:00,80.674,80.681,80.671,80.681,12800000.0
2008-07-02 11:02:00,80.692,80.701,80.692,80.697,19200000.0
2008-07-02 11:03:00,80.73,80.73,80.703,80.703,37200000.0
2008-07-02 11:04:00,80.707,80.722,80.707,80.717,27200000.0
2008-07-02 11:05:00,80.726,80.731,80.715,80.731,11200000.0
2008-07-02 11:06:00,80.716,80.716,80.698,80.698,30400000.0
2008-07-02 11:07:00,80.686,80.686,80.671,80.681,46400000.0
2008-07-02 11:08:00,80.702,80.716,80.701,80.704,31400000.0
2008-07-02 11:09:00,80.715,80.726,80.712,80.726,75600000.0
2008-07-02 11:10:00,80.731,80.742,80.731,80.741,36800000.0
2008-07-02 11:11:00,80.757,80.763,80.753,80.756,52800000.0
2008-07-02 11:12:00,80.758,80.767,80.752,80.752,69800000.0
2008-07-02 11:13:00,80.746,80.759,80.746,80.759,12800000.0
2008-07-02 11:14:00,80.771,80.771,80.761,80.765,57600000.0
2008-07-02 11:15:00,80.772,80.772,80.728,80.728,11200000.0
2008-07-02 11:16:00,80.726,80.752,80.726,80.736,17600000.0
2008-07-02 11:17:00,80.724,80.734,80.712,80.734,53800000.0
2008-07-02 11:18:00,80.729,80.729,80.71,80.714,73600000.0
2008-07-02 11:19:00,80.71,80.727,80.71,80.725,55400000.0
2008-07-02 11:20:00,80.703,80.703,80.668,80.668,35200000.0
2008-07-02 11:21:00,80.648,80.66,80.64,80.649,40400000.0
2008-07-02 11:22:00,80.636,80.644,80.635,80.643,42000000.0
2008-07-02 11:23:00,80.65,80.655,80.642,80.655,50600000.0
2008-07-02 11:24:00,80.649,80.664,80.649,80.652,52800000.0
2008-07-02 11:25:00,80.606,80.618,80.594,80.594,35200000.0
2008-07-02 11:26:00,80.604,80.613,80.604,80.605,27200000.0
2008-07-02 11:27:00,80.611,80.611,80.593,80.601,12800000.0
2008-07-02 11:28:00,80.607,80.612,80.604,80.605,41000000.0
2008-07-02 11:29:00,80.616,80.629,80.616,80.629,43200000.0
2008-07-02 11:30:00,80.635,80.635,80.614,80.615,11200000.0
2008-07-02 11:31:00,80.61,80.637,80.61,80.634,27200000.0
2008-07-02 11:32:00,80.65,80.658,80.647,80.647,34600000.0
2008-07-02 11:33:00,80.65,80.65,80.626,80.626,17600000.0
2008-07-02 11:34:00,80.626,80.626,80.611,80.619,33600000.0
2008-07-02 11:35:00,80.602,80.609,80.591,80.594,17600000.0
2008-07-02 11:36:00,80.589,80.606,80.589,80.606,43200000.0
2008-07-02 11:37:00,80.611,80.619,80.608,80.619,41600000.0
2008-07-02 11:38:00,80.603,80.603,80.58,80.58,27600000.0
2008-07-02 11:39:00,80.577,80.579,80.572,80.579,11200000.0
2008-07-02 11:40:00,80.597,80.618,80.597,80.616,22400000.0
2008-07-02 11:41:00,80.608,80.608,80.584,80.595,38400000.0
2008-07-02 11:42:00,80.577,80.577,80.554,80.557,38400000.0
2008-07-02 11:43:00,80.572,80.584,80.572,80.574,17000000.0
2008-07-02 11:44:00,80.566,80.566,80.531,80.531,59200000.0
2008-07-02 11:45:00,80.54,80.569,80.54,80.569,49600000.0
2008-07-02 11:46:00,80.575,80.58,80.57,80.58,11200000.0
2008-07-02 11:47:00,80.585,80.61,80.585,80.604,56000000.0
2008-07-02 11:48:00,80.601,80.601,80.582,80.582,14400000.0
2008-07-02 11:49:00,80.592,80.604,80.592,80.604,41600000.0
2008-07-02 11:50:00,80.595,80.603,80.594,80.596,44800000.0
2008-07-02 11:51:00,80.596,80.612,80.596,80.604,45200000.0
2008-07-02 11:52:00,80.601,80.601,80.581,80.593,32000000.0
2008-07-02 11:53:00,80.602,80.641,80.602,80.641,35200000.0
2008-07-02 11:54:00,80.645,80.652,80.639,80.65,48000000.0
2008-07-02 11:55:00,80.638,80.638,80.616,80.632,44800000.0
2008-07-02 11:56:00,80.643,80.651,80.642,80.645,63400000.0
2008-07-02 11:57:00,80.644,80.651,80.64,80.651,22400000.0
2008-07-02 11:58:00,80.669,80.67,80.661,80.67,41600000.0
2008-07-02 11:59:00,80.661,80.68,80.661,80.679,51200000.0
2008-07-02 12:00:00,80.684,80.684,80.674,80.679,37200000.0
2008-07-02 12:01:00,80.686,80.69,80.673,80.675,18600000.0
2008-07-02 12:02:00,80.683,80.712,80.683,80.71,12800000.0
2008-07-02 12:03:00,80.746,80.775,80.746,80.775,51200000.0
2008-07-02 12:04:00,80.782,80.785,80.778,80.778,24000000.0
2008-07-02 12:05:00,80.791,80.807,80.79,80.793,28200000.0
2008-07-02 12:06:00,80.774,80.779,80.764,80.769,24000000.0
2008-07-02 12:07:00,80.764,80.797,80.764,80.797,21200000.0
2008-07-02 12:08:00,80.782,80.782,80.713,80.713,43200000.0
2008-07-02 12:09:00,80.731,80.752,80.731,80.75,25600000.0
2008-07-02 12:10:00,80.75,80.752,80.741,80.744,11200000.0
2008-07-02 12:11:00,80.736,80.745,80.736,80.739,27200000.0
2008-07-02 12:12:00,80.732,80.74,80.723,80.723,30400000.0
2008-07-02 12:13:00,80.716,80.716,80.704,80.704,14400000.0
2008-07-02 12:14:00,80.694,80.694,80.678,80.688,16000000.0
2008-07-02 12:15:00,80.698,80.733,80.698,80.733,27200000.0
2008-07-02 12:16:00,80.745,80.768,80.744,80.754,27200000.0
2008-07-02 12:17:00,80.752,80.752,80.745,80.751,43200000.0
2008-07-02 12:18:00,80.751,80.751,80.741,80.747,25000000.0
2008-07-02 12:19:00,80.743,80.744,80.734,80.744,35200000.0
2008-07-02 12:20:00,80.755,80.755,80.744,80.745,36800000.0
2008-07-02 12:21:00,80.744,80.744,80.732,80.738,58600000.0
2008-07-02 12:22:00,80.743,80.744,80.733,80.733,30400000.0
2008-07-02 12:23:00,80.741,80.751,80.737,80.751,32000000.0
2008-07-02 12:24:00,80.744,80.746,80.733,80.739,33600000.0
2008-07-02 12:25:00,80.732,80.74,80.726,80.733,21800000.0
2008-07-02 12:26:00,80.733,80.733,80.724,80.729,29800000.0
2008-07-02 12:27:00,80.741,80.741,80.726,80.726,30400000.0
2008-07-02 12:28:00,80.726,80.732,80.722,80.725,60200000.0
2008-07-02 12:29:00,80.627,80.764,80.616,80.638,115200000.0
2008-07-02 12:30:00,80.715,80.716,80.625,80.715,46800000.0
2008-07-02 12:31:00,80.716,80.717,80.698,80.698,70400000.0
2008-07-02 12:32:00,80.693,80.693,80.679,80.68,28800000.0
2008-07-02 12:33:00,80.692,80.711,80.692,80.711,40000000.0
2008-07-02 12:34:00,80.711,80.715,80.701,80.701,26000000.0
2008-07-02 12:35:00,80.697,80.704,80.694,80.704,25600000.0
2008-07-02 12:36:00,80.708,80.72,80.708,80.72,48000000.0
2008-07-02 12:37:00,80.751,80.764,80.751,80.755,14400000.0
2008-07-02 12:38:00,80.767,80.775,80.757,80.766,14400000.0
2008-07-02 12:39:00,80.772,80.796,80.772,80.795,24000000.0
2008-07-02 12:40:00,80.78,80.784,80.769,80.769,16000000.0
2008-07-02 12:41:00,80.757,80.773,80.757,80.771,22400000.0
2008-07-02 12:42:00,80.766,80.784,80.766,80.784,22400000.0
2008-07-02 12:43:00,80.793,80.794,80.78,80.79,36800000.0
2008-07-02 12:44:00,80.788,80.789,80.782,80.784,22400000.0
2008-07-02 12:45:00,80.796,80.802,80.793,80.802,35200000.0
2008-07-02 12:46:00,80.787,80.787,80.774,80.774,44800000.0
2008-07-02 12:47:00,80.761,80.765,80.76,80.761,30400000.0
2008-07-02 12:48:00,80.753,80.761,80.753,80.755,31400000.0
2008-07-02 12:49:00,80.76,80.78,80.76,80.775,40000000.0
2008-07-02 12:50:00,80.768,80.782,80.768,80.782,16000000.0
2008-07-02 12:51:00,80.78,80.792,80.78,80.783,22400000.0
2008-07-02 12:52:00,80.776,80.776,80.767,80.769,25600000.0
2008-07-02 12:53:00,80.759,80.781,80.759,80.781,11200000.0
2008-07-02 12:54:00,80.794,80.818,80.794,80.818,10000000.0
2008-07-02 12:55:00,80.836,80.836,80.817,80.817,23400000.0
2008-07-02 12:56:00,80.811,80.82,80.811,80.815,12800000.0
2008-07-02 12:57:00,80.802,80.802,80.775,80.777,27600000.0
2008-07-02 12:58:00,80.769,80.78,80.769,80.78,12800000.0
2008-07-02 12:59:00,80.787,80.799,80.787,80.79,14400000.0
2008-07-02 13:00:00,80.756,80.758,80.744,80.747,16000000.0
2008-07-02 13:01:00,80.734,80.742,80.724,80.729,17600000.0
2008-07-02 13:02:00,80.713,80.739,80.713,80.739,12200000.0
2008-07-02 13:03:00,80.749,80.754,80.745,80.745,12800000.0
2008-07-02 13:04:00,80.763,80.769,80.758,80.769,16000000.0
2008-07-02 13:05:00,80.779,80.779,80.754,80.754,12800000.0
2008-07-02 13:06:00,80.756,80.76,80.754,80.754,17600000.0
2008-07-02 13:07:00,80.748,80.748,80.718,80.718,12200000.0
2008-07-02 13:08:00,80.724,80.734,80.724,80.728,32000000.0
2008-07-02 13:09:00,80.717,80.717,80.71,80.711,28800000.0
2008-07-02 13:10:00,80.709,80.717,80.705,80.711,31800000.0
2008-07-02 13:11:00,80.721,80.721,80.712,80.713,19200000.0
2008-07-02 13:12:00,80.705,80.711,80.7,80.706,16000000.0
2008-07-02 13:13:00,80.703,80.703,80.685,80.69,11200000.0
2008-07-02 13:14:00,80.711,80.711,80.703,80.708,11200000.0
2008-07-02 13:15:00,80.691,80.698,80.691,80.696,11200000.0
2008-07-02 13:16:00,80.687,80.687,80.678,80.685,25600000.0
2008-07-02 13:17:00,80.69,80.698,80.688,80.698,12800000.0
2008-07-02 13:18:00,80.696,80.703,80.694,80.703,56400000.0
2008-07-02 13:19:00,80.696,80.71,80.689,80.71,14800000.0
2008-07-02 13:20:00,80.71,80.71,80.695,80.695,12200000.0
2008-07-02 13:21:00,80.701,80.704,80.698,80.701,56000000.0
2008-07-02 13:22:00,80.713,80.738,80.713,80.738,11200000.0
2008-07-02 13:23:00,80.74,80.74,80.705,80.708,12800000.0
2008-07-02 13:24:00,80.699,80.708,80.697,80.699,14400000.0
2008-07-02 13:25:00,80.71,80.743,80.71,80.743,33600000.0
2008-07-02 13:26:00,80.757,80.764,80.757,80.764,24000000.0
2008-07-02 13:27:00,80.776,80.781,80.774,80.781,40000000.0
2008-07-02 13:28:00,80.778,80.781,80.771,80.777,20800000.0
2008-07-02 13:29:00,80.772,80.772,80.763,80.763,22400000.0
2008-07-02 13:30:00,80.764,80.764,80.74,80.759,36800000.0
2008-07-02 13:31:00,80.747,80.751,80.738,80.747,11200000.0
2008-07-02 13:32:00,80.757,80.757,80.747,80.748,17600000.0
2008-07-02 13:33:00,80.742,80.745,80.739,80.741,12800000.0
2008-07-02 13:34:00,80.738,80.748,80.736,80.741,13200000.0
2008-07-02 13:35:00,80.745,80.762,80.745,80.762,12800000.0
2008-07-02 13:36:00,80.762,80.771,80.762,80.769,48000000.0
2008-07-02 13:37:00,80.776,80.784,80.772,80.778,24000000.0
2008-07-02 13:38:00,80.774,80.774,80.754,80.756,28800000.0
2008-07-02 13:39:00,80.75,80.765,80.75,80.765,26000000.0
2008-07-02 13:40:00,80.777,80.791,80.777,80.791,12800000.0
2008-07-02 13:41:00,80.79,80.79,80.766,80.766,16000000.0
2008-07-02 13:42:00,80.76,80.767,80.753,80.761,12800000.0
2008-07-02 13:43:00,80.769,80.774,80.764,80.765,25600000.0
2008-07-02 13:44:00,80.763,80.763,80.741,80.741,28800000.0
2008-07-02 13:45:00,80.734,80.746,80.734,80.745,12800000.0
2008-07-02 13:46:00,80.745,80.745,80.736,80.744,14400000.0
2008-07-02 13:47:00,80.73,80.73,80.717,80.717,27600000.0
2008-07-02 13:48:00,80.713,80.713,80.7,80.7,14400000.0
2008-07-02 13:49:00,80.676,80.681,80.671,80.671,33600000.0
2008-07-02 13:50:00,80.682,80.686,80.674,80.676,33600000.0
2008-07-02 13:51:00,80.683,80.698,80.683,80.698,15400000.0
2008-07-02 13:52:00,80.706,80.72,80.705,80.713,38800000.0
2008-07-02 13:53:00,80.749,80.763,80.748,80.763,37200000.0
2008-07-02 13:54:00,80.773,80.774,80.767,80.77,24000000.0
2008-07-02 13:55:00,80.769,80.77,80.766,80.77,11200000.0
2008-07-02 13:56:00,80.758,80.758,80.747,80.747,14400000.0
2008-07-02 13:57:00,80.745,80.745,80.737,80.738,14400000.0
2008-07-02 13:58:00,80.742,80.742,80.728,80.73,32000000.0
2008-07-02 13:59:00,80.722,80.723,80.707,80.707,48000000.0
2008-07-02 14:00:00,80.688,80.711,80.688,80.694,32000000.0
2008-07-02 14:01:00,80.712,80.713,80.709,80.71,14400000.0
2008-07-02 14:02:00,80.718,80.722,80.707,80.71,28800000.0
2008-07-02 14:03:00,80.698,80.704,80.693,80.704,14400000.0
2008-07-02 14:04:00,80.708,80.724,80.708,80.71,14800000.0
2008-07-02 14:05:00,80.704,80.707,80.693,80.705,25600000.0
2008-07-02 14:06:00,80.69,80.716,80.69,80.715,17600000.0
2008-07-02 14:07:00,80.702,80.718,80.702,80.706,12800000.0
2008-07-02 14:08:00,80.695,80.695,80.689,80.692,24000000.0
2008-07-02 14:09:00,80.685,80.687,80.671,80.683,11200000.0
2008-07-02 14:10:00,80.689,80.695,80.686,80.694,17600000.0
2008-07-02 14:11:00,80.701,80.71,80.701,80.703,12800000.0
2008-07-02 14:12:00,80.713,80.732,80.713,80.732,12800000.0
2008-07-02 14:13:00,80.73,80.759,80.724,80.759,23400000.0
2008-07-02 14:14:00,80.772,80.787,80.766,80.787,20800000.0
2008-07-02 14:15:00,80.683,80.683,80.598,80.668,33600000.0
2008-07-02 14:16:00,80.653,80.659,80.638,80.638,27200000.0
2008-07-02 14:17:00,80.611,80.637,80.611,80.629,10600000.0
2008-07-02 14:18:00,80.628,80.63,80.614,80.614,16000000.0
2008-07-02 14:19:00,80.608,80.608,80.53,80.53,40400000.0
2008-07-02 14:20:00,80.554,80.644,80.554,80.644,14400000.0
2008-07-02 14:21:00,80.65,80.65,80.609,80.609,33600000.0
2008-07-02 14:22:00,80.617,80.624,80.615,80.615,14400000.0
2008-07-02 14:23:00,80.619,80.637,80.619,80.637,17600000.0
2008-07-02 14:24:00,80.638,80.638,80.614,80.614,36800000.0
2008-07-02 14:25:00,80.609,80.619,80.609,80.613,12800000.0
2008-07-02 14:26:00,80.617,80.634,80.617,80.63,19200000.0
2008-07-02 14:27:00,80.649,80.668,80.649,80.668,11200000.0
2008-07-02 14:28:00,80.677,80.694,80.677,80.694,11200000.0
2008-07-02 14:29:00,80.7,80.704,80.692,80.697,12800000.0
2008-07-02 14:30:00,80.699,80.703,80.607,80.607,10600000.0
2008-07-02 14:31:00,80.692,80.692,80.594,80.684,16400000.0
2008-07-02 14:32:00,80.678,80.681,80.661,80.661,12800000.0
2008-07-02 14:33:00,80.658,80.659,80.653,80.654,17600000.0
2008-07-02 14:34:00,80.646,80.662,80.644,80.653,17600000.0
2008-07-02 14:35:00,80.655,80.657,80.644,80.657,11200000.0
2008-07-02 14:36:00,80.644,80.644,80.619,80.619,12800000.0
2008-07-02 14:37:00,80.615,80.615,80.6,80.607,12800000.0
2008-07-02 14:38:00,80.624,80.629,80.609,80.616,11200000.0
2008-07-02 14:39:00,80.616,80.627,80.599,80.627,18000000.0
2008-07-02 14:40:00,80.634,80.634,80.621,80.625,16000000.0
2008-07-02 14:41:00,80.615,80.615,80.569,80.569,11200000.0
2008-07-02 14:42:00,80.571,80.598,80.571,80.588,12800000.0
2008-07-02 14:43:00,80.605,80.619,80.589,80.619,17600000.0
2008-07-02 14:44:00,80.643,80.647,80.638,80.64,12800000.0
2008-07-02 14:45:00,80.627,80.65,80.627,80.65,13200000.0
2008-07-02 14:46:00,80.662,80.672,80.641,80.641,17600000.0
2008-07-02 14:47:00,80.643,80.644,80.637,80.643,12800000.0
2008-07-02 14:48:00,80.639,80.646,80.632,80.632,11200000.0
2008-07-02 14:49:00,80.625,80.637,80.584,80.584,15400000.0
2008-07-02 14:50:00,80.608,80.611,80.6,80.609,12800000.0
2008-07-02 14:51:00,80.571,80.571,80.559,80.559,17600000.0
2008-07-02 14:52:00,80.547,80.561,80.547,80.56,14400000.0
2008-07-02 14:53:00,80.558,80.565,80.557,80.561,11200000.0
2008-07-02 14:54:00,80.557,80.557,80.539,80.539,12800000.0
2008-07-02 14:55:00,80.525,80.525,80.511,80.511,11200000.0
2008-07-02 14:56:00,80.526,80.542,80.526,80.535,16000000.0
2008-07-02 14:57:00,80.537,80.548,80.532,80.548,12800000.0
2008-07-02 14:58:00,80.552,80.556,80.547,80.549,14400000.0
2008-07-02 14:59:00,80.533,80.54,80.522,80.536,12800000.0
2008-07-02 15:00:00,80.567,80.595,80.567,80.594,16000000.0
2008-07-02 15:01:00,80.629,80.63,80.615,80.615,17000000.0
2008-07-02 15:02:00,80.613,80.629,80.609,80.609,11200000.0
2008-07-02 15:03:00,80.619,80.627,80.619,80.623,11200000.0
2008-07-02 15:04:00,80.625,80.649,80.625,80.648,16000000.0
2008-07-02 15:05:00,80.637,80.646,80.637,80.645,12800000.0
2008-07-02 15:06:00,80.652,80.68,80.652,80.665,11200000.0
2008-07-02 15:07:00,80.669,80.67,80.656,80.669,11200000.0
2008-07-02 15:08:00,80.662,80.664,80.652,80.652,11200000.0
2008-07-02 15:09:00,80.66,80.664,80.647,80.664,14400000.0
2008-07-02 15:10:00,80.673,80.673,80.634,80.639,16000000.0
2008-07-02 15:11:00,80.641,80.656,80.64,80.656,10600000.0
2008-07-02 15:12:00,80.644,80.669,80.644,80.664,12800000.0
2008-07-02 15:13:00,80.673,80.673,80.661,80.667,13200000.0
2008-07-02 15:14:00,80.665,80.668,80.659,80.661,16000000.0
2008-07-02 15:15:00,80.674,80.68,80.664,80.672,17600000.0
2008-07-02 15:16:00,80.672,80.673,80.661,80.673,12800000.0
2008-07-02 15:17:00,80.651,80.663,80.638,80.657,14400000.0
2008-07-02 15:18:00,80.642,80.642,80.623,80.635,12800000.0
2008-07-02 15:19:00,80.646,80.646,80.615,80.624,16000000.0
2008-07-02 15:20:00,80.632,80.643,80.625,80.625,16000000.0
2008-07-02 15:21:00,80.632,80.646,80.547,80.646,17600000.0
2008-07-02 15:22:00,80.654,80.669,80.654,80.662,11200000.0
2008-07-02 15:23:00,80.678,80.705,80.678,80.705,11200000.0
2008-07-02 15:24:00,80.703,80.705,80.698,80.7,11200000.0
2008-07-02 15:25:00,80.702,80.715,80.701,80.714,12800000.0
2008-07-02 15:26:00,80.72,80.727,80.714,80.727,14400000.0
2008-07-02 15:27:00,80.735,80.735,80.718,80.718,12800000.0
2008-07-02 15:28:00,80.715,80.715,80.702,80.705,12800000.0
2008-07-02 15:29:00,80.714,80.722,80.707,80.707,17600000.0
2008-07-02 15:30:00,80.71,80.722,80.708,80.721,17600000.0
2008-07-02 15:31:00,80.72,80.728,80.716,80.723,12800000.0
2008-07-02 15:32:00,80.719,80.727,80.718,80.721,11200000.0
2008-07-02 15:33:00,80.714,80.727,80.714,80.727,11200000.0
2008-07-02 15:34:00,80.727,80.729,80.702,80.702,11200000.0
2008-07-02 15:35:00,80.703,80.723,80.699,80.723,12800000.0
2008-07-02 15:36:00,80.7,80.7,80.687,80.7,14400000.0
2008-07-02 15:37:00,80.704,80.731,80.704,80.724,15400000.0
2008-07-02 15:38:00,80.728,80.747,80.728,80.747,16000000.0
2008-07-02 15:39:00,80.741,80.761,80.738,80.754,14400000.0
2008-07-02 15:40:00,80.734,80.734,80.715,80.728,12800000.0
2008-07-02 15:41:00,80.72,80.724,80.693,80.693,16000000.0
2008-07-02 15:42:00,80.714,80.734,80.667,80.734,17600000.0
2008-07-02 15:43:00,80.732,80.74,80.72,80.72,12800000.0
2008-07-02 15:44:00,80.736,80.736,80.729,80.735,12200000.0
2008-07-02 15:45:00,80.73,80.74,80.728,80.74,12800000.0
2008-07-02 15:46:00,80.748,80.766,80.747,80.766,11200000.0
2008-07-02 15:47:00,80.773,80.773,80.763,80.765,11200000.0
2008-07-02 15:48:00,80.763,80.776,80.763,80.77,12800000.0
2008-07-02 15:49:00,80.763,80.777,80.751,80.751,11600000.0
2008-07-02 15:50:00,80.754,80.765,80.754,80.757,14400000.0
2008-07-02 15:51:00,80.727,80.728,80.706,80.706,11200000.0
2008-07-02 15:52:00,80.686,80.694,80.684,80.687,11600000.0
2008-07-02 15:53:00,80.675,80.698,80.672,80.698,12200000.0
2008-07-02 15:54:00,80.689,80.694,80.683,80.684,17600000.0
2008-07-02 15:55:00,80.69,80.708,80.69,80.702,17600000.0
2008-07-02 15:56:00,80.699,80.707,80.693,80.707,11200000.0
2008-07-02 15:57:00,80.723,80.729,80.722,80.722,14400000.0
2008-07-02 15:58:00,80.715,80.723,80.704,80.704,11200000.0
2008-07-02 15:59:00,80.712,80.715,80.701,80.701,11200000.0
2008-07-02 16:00:00,80.688,80.71,80.688,80.7,11200000.0
2008-07-02 16:01:00,80.705,80.715,80.698,80.698,11200000.0
2008-07-02 16:02:00,80.677,80.688,80.673,80.688,17600000.0
2008-07-02 16:03:00,80.704,80.722,80.704,80.712,12800000.0
2008-07-02 16:04:00,80.71,80.71,80.649,80.708,11200000.0
2008-07-02 16:05:00,80.712,80.724,80.711,80.724,14400000.0
2008-07-02 16:06:00,80.721,80.721,80.694,80.704,16000000.0
2008-07-02 16:07:00,80.707,80.712,80.7,80.712,11200000.0
2008-07-02 16:08:00,80.699,80.707,80.692,80.707,11200000.0
2008-07-02 16:09:00,80.695,80.713,80.695,80.713,17600000.0
2008-07-02 16:10:00,80.707,80.714,80.704,80.704,12800000.0
2008-07-02 16:11:00,80.716,80.716,80.698,80.708,11200000.0
2008-07-02 16:12:00,80.702,80.712,80.693,80.693,17600000.0
2008-07-02 16:13:00,80.713,80.719,80.704,80.704,11200000.0
2008-07-02 16:14:00,80.715,80.723,80.712,80.722,14400000.0
2008-07-02 16:15:00,80.715,80.715,80.698,80.709,11200000.0
2008-07-02 16:16:00,80.676,80.687,80.657,80.687,11200000.0
2008-07-02 16:17:00,80.681,80.691,80.674,80.681,17600000.0
2008-07-02 16:18:00,80.67,80.673,80.664,80.671,16000000.0
2008-07-02 16:19:00,80.655,80.655,80.629,80.629,11200000.0
2008-07-02 16:20:00,80.626,80.644,80.623,80.644,11200000.0
2008-07-02 16:21:00,80.648,80.648,80.637,80.637,10600000.0
2008-07-02 16:22:00,80.637,80.651,80.637,80.651,11200000.0
2008-07-02 16:23:00,80.66,80.666,80.66,80.664,12200000.0
2008-07-02 16:24:00,80.684,80.684,80.67,80.67,11200000.0
2008-07-02 16:25:00,80.667,80.672,80.649,80.649,12800000.0
2008-07-02 16:26:00,80.635,80.637,80.626,80.637,12800000.0
2008-07-02 16:27:00,80.637,80.65,80.631,80.65,17600000.0
2008-07-02 16:28:00,80.652,80.663,80.65,80.663,11200000.0
2008-07-02 16:29:00,80.672,80.678,80.665,80.665,14400000.0
2008-07-02 16:30:00,80.656,80.661,80.642,80.642,14400000.0
2008-07-02 16:31:00,80.639,80.644,80.634,80.635,14400000.0
2008-07-02 16:32:00,80.645,80.645,80.622,80.637,8000000.0
2008-07-02 16:33:00,80.629,80.629,80.612,80.612,14400000.0
2008-07-02 16:34:00,80.593,80.609,80.59,80.609,17600000.0
2008-07-02 16:35:00,80.612,80.645,80.612,80.645,12800000.0
2008-07-02 16:36:00,80.628,80.628,80.609,80.622,11200000.0
2008-07-02 16:37:00,80.627,80.639,80.612,80.639,12800000.0
2008-07-02 16:38:00,80.642,80.653,80.626,80.653,14400000.0
2008-07-02 16:39:00,80.65,80.65,80.606,80.612,12800000.0
2008-07-02 16:40:00,80.592,80.592,80.55,80.555,17600000.0
2008-07-02 16:41:00,80.564,80.566,80.548,80.548,12800000.0
2008-07-02 16:42:00,80.554,80.573,80.554,80.573,11200000.0
2008-07-02 16:43:00,80.613,80.634,80.613,80.634,12800000.0
2008-07-02 16:44:00,80.642,80.662,80.636,80.662,11200000.0
2008-07-02 16:45:00,80.676,80.676,80.669,80.669,11200000.0
2008-07-02 16:46:00,80.66,80.669,80.648,80.658,14400000.0
2008-07-02 16:47:00,80.661,80.687,80.661,80.673,17600000.0
2008-07-02 16:48:00,80.677,80.68,80.669,80.674,11200000.0
2008-07-02 16:49:00,80.658,80.662,80.654,80.661,12800000.0
2008-07-02 16:50:00,80.665,80.665,80.647,80.662,17000000.0
2008-07-02 16:51:00,80.681,80.706,80.634,80.634,11200000.0
2008-07-02 16:52:00,80.684,80.69,80.672,80.684,17600000.0
2008-07-02 16:53:00,80.692,80.692,80.679,80.684,17600000.0
2008-07-02 16:54:00,80.667,80.675,80.653,80.672,17600000.0
2008-07-02 16:55:00,80.685,80.698,80.685,80.693,14400000.0
2008-07-02 16:56:00,80.687,80.695,80.676,80.678,12800000.0
2008-07-02 16:57:00,80.709,80.724,80.709,80.716,16000000.0
2008-07-02 16:58:00,80.717,80.721,80.697,80.697,12800000.0
2008-07-02 16:59:00,80.692,80.692,80.679,80.681,12800000.0
2008-07-02 17:00:00,80.663,80.675,80.659,80.66,10600000.0
2008-07-02 17:01:00,80.643,80.643,80.545,80.619,12800000.0
2008-07-02 17:02:00,80.611,80.622,80.609,80.622,16000000.0
2008-07-02 17:03:00,80.634,80.639,80.632,80.632,11200000.0
2008-07-02 17:04:00,80.615,80.615,80.599,80.613,11200000.0
2008-07-02 17:05:00,80.621,80.646,80.621,80.639,17600000.0
2008-07-02 17:06:00,80.616,80.635,80.61,80.635,11200000.0
2008-07-02 17:07:00,80.655,80.663,80.654,80.659,11200000.0
2008-07-02 17:08:00,80.657,80.659,80.641,80.641,17600000.0
2008-07-02 17:09:00,80.634,80.642,80.631,80.632,16000000.0
2008-07-02 17:10:00,80.627,80.632,80.625,80.625,11200000.0
2008-07-02 17:11:00,80.622,80.622,80.599,80.599,12800000.0
2008-07-02 17:12:00,80.588,80.594,80.569,80.589,12800000.0
2008-07-02 17:13:00,80.584,80.584,80.573,80.579,12800000.0
2008-07-02 17:14:00,80.581,80.594,80.58,80.586,12800000.0
2008-07-02 17:15:00,80.597,80.597,80.58,80.58,12800000.0
2008-07-02 17:16:00,80.578,80.579,80.568,80.579,11200000.0
2008-07-02 17:17:00,80.589,80.606,80.589,80.604,11200000.0
2008-07-02 17:18:00,80.6,80.607,80.6,80.601,12800000.0
2008-07-02 17:19:00,80.598,80.623,80.598,80.623,16000000.0
2008-07-02 17:20:00,80.616,80.616,80.601,80.601,11200000.0
2008-07-02 17:21:00,80.605,80.611,80.593,80.608,12800000.0
2008-07-02 17:22:00,80.598,80.602,80.514,80.602,11200000.0
2008-07-02 17:23:00,80.614,80.64,80.614,80.638,11200000.0
2008-07-02 17:24:00,80.647,80.654,80.647,80.654,11200000.0
2008-07-02 17:25:00,80.642,80.643,80.636,80.643,11200000.0
2008-07-02 17:26:00,80.64,80.64,80.62,80.62,11200000.0
2008-07-02 17:27:00,80.618,80.621,80.609,80.616,17600000.0
2008-07-02 17:28:00,80.619,80.619,80.599,80.603,12800000.0
2008-07-02 17:29:00,80.566,80.567,80.538,80.538,12800000.0
2008-07-02 17:30:00,80.575,80.588,80.575,80.584,11200000.0
2008-07-02 17:31:00,80.579,80.591,80.579,80.583,12800000.0
2008-07-02 17:32:00,80.569,80.573,80.566,80.566,11200000.0
2008-07-02 17:33:00,80.576,80.576,80.564,80.564,12200000.0
2008-07-02 17:34:00,80.566,80.573,80.564,80.569,11200000.0
2008-07-02 17:35:00,80.556,80.563,80.556,80.56,12800000.0
2008-07-02 17:36:00,80.567,80.574,80.563,80.572,11200000.0
2008-07-02 17:37:00,80.567,80.567,80.547,80.547,11200000.0
2008-07-02 17:38:00,80.552,80.552,80.535,80.535,16000000.0
2008-07-02 17:39:00,80.545,80.56,80.545,80.558,17600000.0
2008-07-02 17:40:00,80.576,80.584,80.571,80.58,11200000.0
2008-07-02 17:41:00,80.584,80.584,80.553,80.571,11200000.0
2008-07-02 17:42:00,80.568,80.571,80.557,80.571,11200000.0
2008-07-02 17:43:00,80.571,80.579,80.57,80.57,12800000.0
2008-07-02 17:44:00,80.584,80.597,80.584,80.593,12800000.0
2008-07-02 17:45:00,80.603,80.603,80.595,80.597,11200000.0
2008-07-02 17:46:00,80.597,80.601,80.593,80.6,12800000.0
2008-07-02 17:47:00,80.592,80.592,80.558,80.56,12800000.0
2008-07-02 17:48:00,80.549,80.576,80.549,80.576,11200000.0
2008-07-02 17:49:00,80.59,80.597,80.582,80.597,11200000.0
2008-07-02 17:50:00,80.601,80.605,80.592,80.593,12800000.0
2008-07-02 17:51:00,80.593,80.596,80.585,80.585,11200000.0
2008-07-02 17:52:00,80.589,80.6,80.58,80.596,12800000.0
2008-07-02 17:53:00,80.592,80.602,80.59,80.602,17600000.0
2008-07-02 17:54:00,80.58,80.598,80.58,80.598,8000000.0
2008-07-02 17:55:00,80.597,80.6,80.588,80.6,12800000.0
2008-07-02 17:56:00,80.585,80.598,80.585,80.595,11200000.0
2008-07-02 17:57:00,80.601,80.606,80.597,80.606,16000000.0
2008-07-02 17:58:00,80.595,80.595,80.583,80.583,12800000.0
2008-07-02 17:59:00,80.596,80.596,80.583,80.592,11200000.0
2008-07-02 18:00:00,80.603,80.605,80.599,80.601,17000000.0
2008-07-02 18:01:00,80.614,80.632,80.538,80.631,17600000.0
2008-07-02 18:02:00,80.627,80.648,80.626,80.648,17600000.0
2008-07-02 18:03:00,80.662,80.664,80.657,80.66,12800000.0
2008-07-02 18:04:00,80.656,80.666,80.656,80.659,11200000.0
2008-07-02 18:05:00,80.669,80.679,80.668,80.679,17600000.0
2008-07-02 18:06:00,80.678,80.689,80.676,80.689,12800000.0
2008-07-02 18:07:00,80.691,80.697,80.685,80.69,11200000.0
2008-07-02 18:08:00,80.687,80.697,80.687,80.691,16000000.0
2008-07-02 18:09:00,80.689,80.693,80.683,80.693,16000000.0
2008-07-02 18:10:00,80.706,80.71,80.7,80.71,13200000.0
2008-07-02 18:11:00,80.696,80.702,80.687,80.695,11200000.0
2008-07-02 18:12:00,80.692,80.696,80.691,80.693,12800000.0
2008-07-02 18:13:00,80.674,80.694,80.674,80.689,11200000.0
2008-07-02 18:14:00,80.688,80.699,80.686,80.699,12800000.0
2008-07-02 18:15:00,80.694,80.701,80.687,80.697,14400000.0
2008-07-02 18:16:00,80.694,80.711,80.694,80.711,12800000.0
2008-07-02 18:17:00,80.695,80.705,80.686,80.697,11200000.0
2008-07-02 18:18:00,80.71,80.711,80.705,80.705,11200000.0
2008-07-02 18:19:00,80.672,80.691,80.672,80.682,16000000.0
2008-07-02 18:20:00,80.695,80.695,80.687,80.688,12200000.0
2008-07-02 18:21:00,80.683,80.696,80.683,80.691,11600000.0
2008-07-02 18:22:00,80.677,80.68,80.615,80.672,16000000.0
2008-07-02 18:23:00,80.656,80.67,80.656,80.656,16000000.0
2008-07-02 18:24:00,80.661,80.67,80.661,80.663,12800000.0
2008-07-02 18:25:00,80.655,80.655,80.63,80.63,11200000.0
2008-07-02 18:26:00,80.606,80.613,80.604,80.61,12800000.0
2008-07-02 18:27:00,80.598,80.614,80.588,80.59,14400000.0
2008-07-02 18:28:00,80.603,80.618,80.603,80.616,12800000.0
2008-07-02 18:29:00,80.618,80.618,80.606,80.607,12800000.0
2008-07-02 18:30:00,80.599,80.601,80.595,80.595,11200000.0
2008-07-02 18:31:00,80.579,80.579,80.561,80.561,12800000.0
2008-07-02 18:32:00,80.584,80.59,80.579,80.579,11200000.0
2008-07-02 18:33:00,80.577,80.577,80.56,80.565,11200000.0
2008-07-02 18:34:00,80.548,80.558,80.546,80.558,12800000.0
2008-07-02 18:35:00,80.557,80.558,80.545,80.55,13200000.0
2008-07-02 18:36:00,80.548,80.548,80.539,80.539,12800000.0
2008-07-02 18:37:00,80.522,80.535,80.522,80.535,17600000.0
2008-07-02 18:38:00,80.534,80.541,80.533,80.541,11200000.0
2008-07-02 18:39:00,80.52,80.553,80.52,80.552,16000000.0
2008-07-02 18:40:00,80.565,80.565,80.553,80.555,12800000.0
2008-07-02 18:41:00,80.555,80.555,80.546,80.546,15200000.0
2008-07-02 18:42:00,80.549,80.552,80.538,80.552,11600000.0
2008-07-02 18:43:00,80.557,80.57,80.557,80.565,12200000.0
2008-07-02 18:44:00,80.552,80.563,80.551,80.556,11200000.0
2008-07-02 18:45:00,80.567,80.57,80.562,80.57,11200000.0
2008-07-02 18:46:00,80.581,80.581,80.563,80.563,10600000.0
2008-07-02 18:47:00,80.575,80.596,80.575,80.583,13200000.0
2008-07-02 18:48:00,80.603,80.608,80.601,80.604,12200000.0
2008-07-02 18:49:00,80.593,80.613,80.593,80.613,12800000.0
2008-07-02 18:50:00,80.615,80.622,80.606,80.62,17600000.0
2008-07-02 18:51:00,80.631,80.636,80.626,80.63,12800000.0
2008-07-02 18:52:00,80.637,80.64,80.631,80.634,12200000.0
2008-07-02 18:53:00,80.623,80.637,80.613,80.636,12800000.0
2008-07-02 18:54:00,80.637,80.642,80.61,80.61,11200000.0
2008-07-02 18:55:00,80.608,80.61,80.6,80.606,11200000.0
2008-07-02 18:56:00,80.604,80.619,80.595,80.616,16000000.0
2008-07-02 18:57:00,80.614,80.621,80.608,80.616,11200000.0
2008-07-02 18:58:00,80.593,80.612,80.593,80.602,11200000.0
2008-07-02 18:59:00,80.609,80.612,80.606,80.606,17600000.0
2008-07-02 19:00:00,80.596,80.601,80.595,80.597,12800000.0
2008-07-02 19:01:00,80.579,80.588,80.578,80.588,13200000.0
2008-07-02 19:02:00,80.588,80.588,80.562,80.562,11200000.0
2008-07-02 19:03:00,80.556,80.564,80.544,80.561,12800000.0
2008-07-02 19:04:00,80.556,80.57,80.556,80.566,16000000.0
2008-07-02 19:05:00,80.564,80.566,80.56,80.564,14400000.0
2008-07-02 19:06:00,80.553,80.57,80.553,80.57,16000000.0
2008-07-02 19:07:00,80.563,80.567,80.557,80.567,11200000.0
2008-07-02 19:08:00,80.57,80.584,80.568,80.581,17600000.0
2008-07-02 19:09:00,80.582,80.607,80.582,80.607,12800000.0
2008-07-02 19:10:00,80.601,80.604,80.587,80.604,17600000.0
2008-07-02 19:11:00,80.597,80.597,80.586,80.595,12800000.0
2008-07-02 19:12:00,80.601,80.609,80.59,80.602,11200000.0
2008-07-02 19:13:00,80.59,80.596,80.59,80.59,11200000.0
2008-07-02 19:14:00,80.592,80.607,80.592,80.595,16000000.0
2008-07-02 19:15:00,80.599,80.603,80.594,80.598,12200000.0
2008-07-02 19:16:00,80.582,80.594,80.578,80.594,12800000.0
2008-07-02 19:17:00,80.597,80.597,80.591,80.592,12800000.0
2008-07-02 19:18:00,80.59,80.607,80.59,80.601,17600000.0
2008-07-02 19:19:00,80.59,80.618,80.59,80.618,16000000.0
2008-07-02 19:20:00,80.615,80.615,80.589,80.589,16000000.0
2008-07-02 19:21:00,80.612,80.616,80.604,80.615,16000000.0
2008-07-02 19:22:00,80.616,80.636,80.616,80.636,11200000.0
2008-07-02 19:23:00,80.636,80.637,80.629,80.631,17600000.0
2008-07-02 19:24:00,80.635,80.639,80.622,80.639,17600000.0
2008-07-02 19:25:00,80.626,80.63,80.612,80.63,17600000.0
2008-07-02 19:26:00,80.635,80.647,80.635,80.647,11200000.0
2008-07-02 19:27:00,80.642,80.642,80.622,80.622,11200000.0
2008-07-02 19:28:00,80.639,80.645,80.631,80.631,12800000.0
2008-07-02 19:29:00,80.632,80.635,80.626,80.626,11200000.0
2008-07-02 19:30:00,80.63,80.63,80.616,80.627,14400000.0
2008-07-02 19:31:00,80.629,80.646,80.629,80.634,17600000.0
2008-07-02 19:32:00,80.596,80.634,80.596,80.634,12800000.0
2008-07-02 19:33:00,80.634,80.634,80.612,80.612,12800000.0
2008-07-02 19:34:00,80.634,80.64,80.634,80.64,12800000.0
2008-07-02 19:35:00,80.633,80.639,80.628,80.635,17600000.0
2008-07-02 19:36:00,80.623,80.623,80.604,80.604,11200000.0
2008-07-02 19:37:00,80.592,80.6,80.59,80.597,11200000.0
2008-07-02 19:38:00,80.601,80.611,80.595,80.603,17600000.0
2008-07-02 19:39:00,80.603,80.607,80.601,80.607,11200000.0
2008-07-02 19:40:00,80.603,80.614,80.599,80.612,14400000.0
2008-07-02 19:41:00,80.614,80.616,80.61,80.614,12800000.0
2008-07-02 19:42:00,80.608,80.608,80.599,80.602,12800000.0
2008-07-02 19:43:00,80.6,80.605,80.6,80.604,10600000.0
2008-07-02 19:44:00,80.592,80.621,80.592,80.619,16000000.0
2008-07-02 19:45:00,80.627,80.627,80.603,80.615,11200000.0
2008-07-02 19:46:00,80.601,80.609,80.598,80.609,11200000.0
2008-07-02 19:47:00,80.614,80.623,80.611,80.611,16000000.0
2008-07-02 19:48:00,80.606,80.622,80.605,80.622,11200000.0
2008-07-02 19:49:00,80.63,80.658,80.63,80.642,12800000.0
2008-07-02 19:50:00,80.666,80.679,80.658,80.669,12800000.0
2008-07-02 19:51:00,80.675,80.682,80.67,80.682,12200000.0
2008-07-02 19:52:00,80.68,80.68,80.669,80.677,11200000.0
2008-07-02 19:53:00,80.689,80.713,80.686,80.713,17600000.0
2008-07-02 19:54:00,80.671,80.707,80.671,80.691,14400000.0
2008-07-02 19:55:00,80.722,80.728,80.708,80.71,11200000.0
2008-07-02 19:56:00,80.688,80.688,80.668,80.668,11200000.0
2008-07-02 19:57:00,80.673,80.688,80.672,80.673,12800000.0
2008-07-02 19:58:00,80.658,80.658,80.649,80.649,14400000.0
2008-07-02 19:59:00,80.653,80.667,80.644,80.659,14400000.0
2008-07-02 20:00:00,80.666,80.678,80.666,80.672,12800000.0
2008-07-02 20:01:00,80.678,80.681,80.671,80.678,10600000.0
2008-07-02 20:02:00,80.669,80.669,80.649,80.649,11200000.0
2008-07-02 20:03:00,80.664,80.683,80.664,80.677,16000000.0
2008-07-02 20:04:00,80.673,80.686,80.659,80.669,12200000.0
2008-07-02 20:05:00,80.663,80.663,80.651,80.651,12800000.0
2008-07-02 20:06:00,80.647,80.647,80.633,80.633,12800000.0
2008-07-02 20:07:00,80.628,80.628,80.613,80.62,16000000.0
2008-07-02 20:08:00,80.629,80.631,80.619,80.624,12800000.0
2008-07-02 20:09:00,80.617,80.629,80.612,80.629,16400000.0
2008-07-02 20:10:00,80.619,80.619,80.594,80.61,17600000.0
2008-07-02 20:11:00,80.619,80.624,80.612,80.619,14400000.0
2008-07-02 20:12:00,80.62,80.637,80.62,80.628,14400000.0
2008-07-02 20:13:00,80.639,80.651,80.639,80.645,11200000.0
2008-07-02 20:14:00,80.636,80.637,80.628,80.631,11200000.0
2008-07-02 20:15:00,80.635,80.656,80.635,80.656,11200000.0
2008-07-02 20:16:00,80.649,80.66,80.649,80.653,12800000.0
2008-07-02 20:17:00,80.665,80.671,80.665,80.671,12800000.0
2008-07-02 20:18:00,80.668,80.676,80.664,80.668,12200000.0
2008-07-02 20:19:00,80.659,80.664,80.652,80.653,11200000.0
2008-07-02 20:20:00,80.654,80.655,80.647,80.648,11200000.0
2008-07-02 20:21:00,80.637,80.637,80.625,80.63,11200000.0
2008-07-02 20:22:00,80.624,80.625,80.616,80.616,11200000.0
2008-07-02 20:23:00,80.611,80.621,80.61,80.614,16000000.0
2008-07-02 20:24:00,80.616,80.616,80.607,80.609,16000000.0
2008-07-02 20:25:00,80.619,80.619,80.604,80.616,12800000.0
2008-07-02 20:26:00,80.606,80.609,80.6,80.6,11200000.0
2008-07-02 20:27:00,80.596,80.603,80.596,80.603,12800000.0
2008-07-02 20:28:00,80.603,80.611,80.601,80.608,17600000.0
2008-07-02 20:29:00,80.607,80.617,80.603,80.604,12800000.0
2008-07-02 20:30:00,80.593,80.6,80.586,80.6,14400000.0
2008-07-02 20:31:00,80.611,80.611,80.606,80.607,14400000.0
2008-07-02 20:32:00,80.6,80.611,80.589,80.589,16000000.0
2008-07-02 20:33:00,80.605,80.639,80.593,80.639,16400000.0
2008-07-02 20:34:00,80.647,80.647,80.629,80.638,16000000.0
2008-07-02 20:35:00,80.634,80.65,80.634,80.636,16000000.0
2008-07-02 20:36:00,80.616,80.624,80.616,80.624,11200000.0
2008-07-02 20:37:00,80.646,80.646,80.622,80.622,17600000.0
2008-07-02 20:38:00,80.616,80.617,80.595,80.595,12800000.0
2008-07-02 20:39:00,80.591,80.601,80.587,80.598,16000000.0
2008-07-02 20:40:00,80.58,80.58,80.572,80.579,12800000.0
2008-07-02 20:41:00,80.581,80.586,80.578,80.58,13800000.0
2008-07-02 20:42:00,80.593,80.615,80.593,80.615,12800000.0
2008-07-02 20:43:00,80.615,80.615,80.606,80.608,17600000.0
2008-07-02 20:44:00,80.612,80.638,80.612,80.638,11200000.0
2008-07-02 20:45:00,80.638,80.638,80.619,80.63,11200000.0
2008-07-02 20:46:00,80.625,80.628,80.618,80.618,12800000.0
2008-07-02 20:47:00,80.622,80.633,80.622,80.628,10600000.0
2008-07-02 20:48:00,80.645,80.653,80.642,80.653,12800000.0
2008-07-02 20:49:00,80.65,80.65,80.627,80.627,11200000.0
2008-07-02 20:50:00,80.615,80.615,80.607,80.612,12800000.0
2008-07-02 20:51:00,80.597,80.6,80.587,80.6,11200000.0
2008-07-02 20:52:00,80.612,80.612,80.6,80.6,11200000.0
2008-07-02 20:53:00,80.588,80.588,80.577,80.577,12800000.0
2008-07-02 20:54:00,80.579,80.599,80.571,80.599,11200000.0
2008-07-02 20:55:00,80.601,80.605,80.596,80.602,12800000.0
2008-07-02 20:56:00,80.601,80.617,80.601,80.616,13200000.0
2008-07-02 20:57:00,80.613,80.615,80.595,80.6,11200000.0
2008-07-02 20:58:00,80.592,80.592,80.569,80.589,17600000.0
2008-07-02 20:59:00,80.572,80.577,80.488,80.557,13800000.0
2008-07-02 21:00:00,80.567,80.579,80.556,80.575,12800000.0
2008-07-02 21:01:00,80.576,80.576,80.559,80.559,17600000.0
2008-07-02 21:02:00,80.543,80.548,80.52,80.523,11200000.0
2008-07-02 21:03:00,80.529,80.532,80.523,80.529,12800000.0
2008-07-02 21:04:00,80.534,80.539,80.523,80.539,11200000.0
2008-07-02 21:05:00,80.53,80.53,80.519,80.522,14400000.0
2008-07-02 21:06:00,80.529,80.534,80.525,80.533,17600000.0
2008-07-02 21:07:00,80.544,80.554,80.544,80.546,12800000.0
2008-07-02 21:08:00,80.548,80.549,80.536,80.536,12800000.0
2008-07-02 21:09:00,80.516,80.523,80.516,80.521,12800000.0
2008-07-02 21:10:00,80.537,80.552,80.534,80.551,12800000.0
2008-07-02 21:11:00,80.555,80.58,80.555,80.576,13200000.0
2008-07-02 21:12:00,80.595,80.603,80.588,80.591,12800000.0
2008-07-02 21:13:00,80.586,80.586,80.575,80.581,11200000.0
2008-07-02 21:14:00,80.582,80.588,80.572,80.572,17600000.0
2008-07-02 21:15:00,80.584,80.593,80.579,80.593,17600000.0
2008-07-02 21:16:00,80.598,80.598,80.581,80.581,12800000.0
2008-07-02 21:17:00,80.581,80.587,80.58,80.587,12800000.0
2008-07-02 21:18:00,80.586,80.586,80.576,80.583,12800000.0
2008-07-02 21:19:00,80.578,80.578,80.56,80.56,12800000.0
2008-07-02 21:20:00,80.559,80.575,80.559,80.575,12800000.0
2008-07-02 21:21:00,80.572,80.58,80.571,80.571,12800000.0
2008-07-02 21:22:00,80.534,80.573,80.534,80.563,12800000.0
2008-07-02 21:23:00,80.573,80.579,80.566,80.573,14400000.0
2008-07-02 21:24:00,80.57,80.577,80.564,80.575,12800000.0
2008-07-02 21:25:00,80.575,80.583,80.575,80.58,11200000.0
2008-07-02 21:26:00,80.605,80.605,80.574,80.592,17600000.0
2008-07-02 21:27:00,80.595,80.604,80.594,80.602,11200000.0
2008-07-02 21:28:00,80.601,80.601,80.592,80.597,12800000.0
2008-07-02 21:29:00,80.565,80.578,80.554,80.56,12800000.0
2008-07-02 21:30:00,80.557,80.557,80.534,80.537,12800000.0
2008-07-02 21:31:00,80.524,80.524,80.503,80.509,11200000.0
2008-07-02 21:32:00,80.531,80.546,80.531,80.539,11200000.0
2008-07-02 21:33:00,80.519,80.523,80.516,80.516,11200000.0
2008-07-02 21:34:00,80.514,80.518,80.503,80.504,11200000.0
2008-07-02 21:35:00,80.481,80.501,80.481,80.49,11200000.0
2008-07-02 21:36:00,80.478,80.478,80.457,80.476,17600000.0
2008-07-02 21:37:00,80.45,80.45,80.429,80.431,12800000.0
2008-07-02 21:38:00,80.436,80.446,80.436,80.446,12800000.0
2008-07-02 21:39:00,80.452,80.463,80.449,80.463,12800000.0
2008-07-02 21:40:00,80.463,80.463,80.458,80.458,16000000.0
2008-07-02 21:41:00,80.46,80.466,80.458,80.465,14400000.0
2008-07-02 21:42:00,80.481,80.488,80.481,80.488,8000000.0
2008-07-02 21:43:00,80.494,80.5,80.49,80.498,17000000.0
2008-07-02 21:44:00,80.485,80.502,80.481,80.488,17600000.0
2008-07-02 21:45:00,80.502,80.507,80.494,80.494,14400000.0
2008-07-02 21:46:00,80.498,80.508,80.483,80.496,12800000.0
2008-07-02 21:47:00,80.496,80.496,80.486,80.486,12800000.0
2008-07-02 21:48:00,80.484,80.484,80.459,80.464,17600000.0
2008-07-02 21:49:00,80.458,80.463,80.452,80.456,14400000.0
2008-07-02 21:50:00,80.449,80.457,80.448,80.448,11200000.0
2008-07-02 21:51:00,80.451,80.451,80.352,80.432,12800000.0
2008-07-02 21:52:00,80.441,80.441,80.44,80.44,3200000.0
2008-07-02 21:53:00,80.449,80.486,80.449,80.483,17600000.0
2008-07-02 21:54:00,80.465,80.466,80.451,80.463,14400000.0
2008-07-02 21:55:00,80.462,80.462,80.446,80.446,11200000.0
2008-07-02 21:56:00,80.451,80.472,80.451,80.472,11600000.0
2008-07-02 21:57:00,80.461,80.469,80.458,80.467,12800000.0
2008-07-02 21:58:00,80.446,80.463,80.442,80.442,16000000.0
2008-07-02 21:59:00,80.456,80.47,80.456,80.459,13800000.0
2008-07-02 22:00:00,80.47,80.47,80.455,80.467,12800000.0
2008-07-02 22:01:00,80.467,80.467,80.445,80.445,12800000.0
2008-07-02 22:02:00,80.453,80.478,80.453,80.478,12800000.0
2008-07-02 22:03:00,80.472,80.483,80.469,80.481,11200000.0
2008-07-02 22:04:00,80.469,80.469,80.395,80.395,11200000.0
2008-07-02 22:05:00,80.466,80.468,80.451,80.451,12800000.0
2008-07-02 22:06:00,80.442,80.444,80.435,80.436,17600000.0
2008-07-02 22:07:00,80.427,80.427,80.413,80.424,12800000.0
2008-07-02 22:08:00,80.425,80.426,80.416,80.423,11200000.0
2008-07-02 22:09:00,80.408,80.429,80.408,80.429,11200000.0
2008-07-02 22:10:00,80.429,80.429,80.423,80.423,17600000.0
2008-07-02 22:11:00,80.426,80.429,80.417,80.417,14400000.0
2008-07-02 22:12:00,80.403,80.403,80.384,80.395,11200000.0
2008-07-02 22:13:00,80.377,80.389,80.377,80.387,16000000.0
2008-07-02 22:14:00,80.398,80.4,80.396,80.397,16000000.0
2008-07-02 22:15:00,80.403,80.42,80.403,80.408,12800000.0
2008-07-02 22:16:00,80.401,80.403,80.391,80.393,12800000.0
2008-07-02 22:17:00,80.39,80.413,80.38,80.413,11200000.0
2008-07-02 22:18:00,80.395,80.398,80.39,80.398,12800000.0
2008-07-02 22:19:00,80.39,80.391,80.383,80.386,14400000.0
2008-07-02 22:20:00,80.405,80.406,80.388,80.395,11200000.0
2008-07-02 22:21:00,80.387,80.4,80.387,80.397,12800000.0
2008-07-02 22:22:00,80.392,80.395,80.388,80.395,11200000.0
2008-07-02 22:23:00,80.394,80.401,80.389,80.401,13200000.0
2008-07-02 22:24:00,80.398,80.407,80.398,80.4,12800000.0
2008-07-02 22:25:00,80.406,80.411,80.4,80.405,17600000.0
2008-07-02 22:26:00,80.403,80.403,80.392,80.392,11200000.0
2008-07-02 22:27:00,80.383,80.386,80.376,80.378,16000000.0
2008-07-02 22:28:00,80.392,80.402,80.39,80.39,17600000.0
2008-07-02 22:29:00,80.396,80.415,80.396,80.415,14400000.0
2008-07-02 22:30:00,80.421,80.426,80.421,80.421,12800000.0
2008-07-02 22:31:00,80.404,80.417,80.404,80.409,11200000.0
2008-07-02 22:32:00,80.42,80.424,80.397,80.397,12800000.0
2008-07-02 22:33:00,80.405,80.411,80.403,80.406,12800000.0
2008-07-02 22:34:00,80.419,80.424,80.415,80.424,12800000.0
2008-07-02 22:35:00,80.411,80.418,80.401,80.401,12800000.0
2008-07-02 22:36:00,80.41,80.419,80.41,80.419,12800000.0
2008-07-02 22:37:00,80.43,80.43,80.412,80.42,16000000.0
2008-07-02 22:38:00,80.414,80.416,80.401,80.411,17600000.0
2008-07-02 22:39:00,80.408,80.411,80.403,80.408,11200000.0
2008-07-02 22:40:00,80.4,80.401,80.383,80.383,16000000.0
2008-07-02 22:41:00,80.363,80.364,80.35,80.358,12800000.0
2008-07-02 22:42:00,80.366,80.378,80.366,80.376,11200000.0
2008-07-02 22:43:00,80.376,80.38,80.362,80.363,11200000.0
2008-07-02 22:44:00,80.356,80.364,80.343,80.363,16000000.0
2008-07-02 22:45:00,80.353,80.353,80.326,80.342,12800000.0
2008-07-02 22:46:00,80.326,80.346,80.326,80.346,12800000.0
2008-07-02 22:47:00,80.355,80.359,80.35,80.351,12800000.0
2008-07-02 22:48:00,80.354,80.367,80.348,80.353,12800000.0
2008-07-02 22:49:00,80.373,80.382,80.366,80.382,11200000.0
2008-07-02 22:50:00,80.386,80.386,80.373,80.381,14400000.0
2008-07-02 22:51:00,80.377,80.38,80.369,80.38,12800000.0
2008-07-02 22:52:00,80.384,80.395,80.371,80.388,14400000.0
2008-07-02 22:53:00,80.383,80.394,80.383,80.394,11200000.0
2008-07-02 22:54:00,80.404,80.424,80.404,80.424,10600000.0
2008-07-02 22:55:00,80.43,80.43,80.421,80.421,12800000.0
2008-07-02 22:56:00,80.432,80.459,80.432,80.458,12800000.0
2008-07-02 22:57:00,80.448,80.461,80.448,80.461,11200000.0
2008-07-02 22:58:00,80.459,80.459,80.441,80.443,14400000.0
2008-07-02 22:59:00,80.441,80.443,80.421,80.443,11200000.0
2008-07-02 23:00:00,80.45,80.465,80.45,80.465,12800000.0
2008-07-02 23:01:00,80.459,80.459,80.431,80.431,11200000.0
2008-07-02 23:02:00,80.435,80.441,80.434,80.434,12800000.0
2008-07-02 23:03:00,80.419,80.428,80.413,80.42,17600000.0
2008-07-02 23:04:00,80.417,80.417,80.408,80.408,11200000.0
2008-07-02 23:05:00,80.397,80.404,80.376,80.404,11200000.0
2008-07-02 23:06:00,80.391,80.396,80.374,80.374,17600000.0
2008-07-02 23:07:00,80.366,80.383,80.364,80.383,12800000.0
2008-07-02 23:08:00,80.387,80.391,80.385,80.391,11200000.0
2008-07-02 23:09:00,80.394,80.398,80.384,80.398,11200000.0
2008-07-02 23:10:00,80.405,80.425,80.405,80.413,11200000.0
2008-07-02 23:11:00,80.42,80.423,80.4,80.414,17600000.0
2008-07-02 23:12:00,80.4,80.403,80.37,80.375,14400000.0
2008-07-02 23:13:00,80.416,80.416,80.406,80.409,14400000.0
2008-07-02 23:14:00,80.414,80.426,80.414,80.426,17600000.0
2008-07-02 23:15:00,80.437,80.452,80.437,80.442,12800000.0
2008-07-02 23:16:00,80.446,80.448,80.437,80.445,12800000.0
2008-07-02 23:18:00,80.443,80.446,80.443,80.443,8000000.0
2008-07-02 23:19:00,80.435,80.446,80.433,80.433,12800000.0
2008-07-02 23:20:00,80.45,80.459,80.444,80.444,12800000.0
2008-07-02 23:21:00,80.446,80.446,80.404,80.404,12800000.0
2008-07-02 23:22:00,80.437,80.442,80.435,80.442,12800000.0
2008-07-02 23:23:00,80.445,80.452,80.443,80.443,11200000.0
2008-07-02 23:24:00,80.451,80.455,80.449,80.455,12800000.0
2008-07-02 23:25:00,80.457,80.472,80.378,80.467,11200000.0
2008-07-02 23:26:00,80.447,80.447,80.397,80.397,16000000.0
2008-07-02 23:27:00,80.367,80.4,80.363,80.4,16400000.0
2008-07-02 23:28:00,80.416,80.416,80.396,80.414,12800000.0
2008-07-02 23:29:00,80.409,80.411,80.395,80.395,11200000.0
2008-07-02 23:30:00,80.414,80.42,80.406,80.406,12800000.0
2008-07-02 23:31:00,80.408,80.426,80.408,80.426,11200000.0
2008-07-02 23:32:00,80.409,80.419,80.403,80.414,17600000.0
2008-07-02 23:33:00,80.411,80.411,80.401,80.401,12800000.0
2008-07-02 23:34:00,80.409,80.409,80.386,80.406,14400000.0
2008-07-02 23:35:00,80.393,80.41,80.391,80.41,12200000.0
2008-07-02 23:36:00,80.408,80.416,80.408,80.408,12800000.0
2008-07-02 23:37:00,80.403,80.403,80.391,80.394,16000000.0
2008-07-02 23:38:00,80.401,80.406,80.401,80.406,11200000.0
2008-07-02 23:39:00,80.41,80.425,80.41,80.417,12800000.0
2008-07-02 23:40:00,80.411,80.413,80.393,80.412,12800000.0
2008-07-02 23:41:00,80.415,80.415,80.402,80.402,12800000.0
2008-07-02 23:42:00,80.403,80.404,80.393,80.404,14400000.0
2008-07-02 23:43:00,80.402,80.415,80.402,80.409,9600000.0
2008-07-02 23:44:00,80.409,80.409,80.379,80.379,12800000.0
2008-07-02 23:45:00,80.366,80.397,80.366,80.397,15400000.0
2008-07-02 23:46:00,80.382,80.382,80.375,80.38,11200000.0
2008-07-02 23:47:00,80.408,80.415,80.408,80.414,12800000.0
2008-07-02 23:48:00,80.408,80.408,80.386,80.392,12800000.0
2008-07-02 23:49:00,80.411,80.416,80.401,80.414,17600000.0
2008-07-02 23:50:00,80.409,80.417,80.406,80.409,11200000.0
2008-07-02 23:51:00,80.422,80.426,80.422,80.426,12800000.0
2008-07-02 23:52:00,80.419,80.442,80.419,80.44,14400000.0
2008-07-02 23:53:00,80.439,80.439,80.429,80.429,14400000.0
2008-07-02 23:54:00,80.438,80.446,80.438,80.446,11200000.0
2008-07-02 23:55:00,80.442,80.457,80.442,80.444,12800000.0
2008-07-02 23:56:00,80.423,80.424,80.416,80.417,12800000.0
2008-07-02 23:57:00,80.426,80.445,80.418,80.445,12800000.0
2008-07-02 23:58:00,80.449,80.449,80.435,80.445,11200000.0
2008-07-02 23:59:00,80.445,80.455,80.432,80.438,14400000.0
2008-07-03 00:00:00,80.447,80.453,80.439,80.451,12800000.0
2008-07-03 00:01:00,80.45,80.45,80.424,80.424,11200000.0
2008-07-03 00:02:00,80.421,80.427,80.42,80.427,12800000.0
2008-07-03 00:03:00,80.432,80.432,80.416,80.416,11200000.0
2008-07-03 00:04:00,80.409,80.409,80.395,80.403,14400000.0
2008-07-03 00:05:00,80.404,80.417,80.393,80.417,12800000.0
2008-07-03 00:06:00,80.414,80.414,80.397,80.408,11200000.0
2008-07-03 00:07:00,80.41,80.416,80.402,80.416,12800000.0
2008-07-03 00:08:00,80.418,80.425,80.416,80.418,12800000.0
2008-07-03 00:09:00,80.415,80.424,80.406,80.424,12800000.0
2008-07-03 00:10:00,80.426,80.426,80.411,80.424,12800000.0
2008-07-03 00:11:00,80.431,80.437,80.43,80.437,11200000.0
2008-07-03 00:12:00,80.426,80.433,80.418,80.418,11200000.0
2008-07-03 00:13:00,80.417,80.426,80.417,80.422,17600000.0
2008-07-03 00:14:00,80.426,80.433,80.425,80.425,11200000.0
2008-07-03 00:15:00,80.424,80.431,80.424,80.431,11200000.0
2008-07-03 00:16:00,80.422,80.434,80.421,80.424,11200000.0
2008-07-03 00:17:00,80.43,80.439,80.429,80.434,12800000.0
2008-07-03 00:18:00,80.448,80.461,80.448,80.461,11200000.0
2008-07-03 00:19:00,80.451,80.473,80.45,80.473,11200000.0
2008-07-03 00:20:00,80.481,80.481,80.42,80.464,14400000.0
2008-07-03 00:21:00,80.475,80.477,80.469,80.469,11200000.0
2008-07-03 00:22:00,80.463,80.472,80.458,80.458,17600000.0
2008-07-03 00:23:00,80.457,80.492,80.457,80.491,12800000.0
2008-07-03 00:24:00,80.485,80.485,80.474,80.476,17600000.0
2008-07-03 00:25:00,80.487,80.49,80.478,80.49,11200000.0
2008-07-03 00:26:00,80.484,80.492,80.472,80.472,11200000.0
2008-07-03 00:27:00,80.479,80.485,80.479,80.485,12800000.0
2008-07-03 00:28:00,80.485,80.485,80.479,80.48,12800000.0
2008-07-03 00:29:00,80.483,80.489,80.481,80.489,14400000.0
2008-07-03 00:30:00,80.488,80.489,80.473,80.477,12800000.0
2008-07-03 00:31:00,80.487,80.489,80.48,80.48,14400000.0
2008-07-03 00:32:00,80.479,80.482,80.473,80.479,14400000.0
2008-07-03 00:33:00,80.483,80.487,80.457,80.487,11200000.0
2008-07-03 00:34:00,80.492,80.499,80.484,80.484,17600000.0
2008-07-03 00:35:00,80.489,80.495,80.488,80.488,11200000.0
2008-07-03 00:36:00,80.483,80.487,80.477,80.487,12800000.0
2008-07-03 00:37:00,80.491,80.491,80.477,80.477,14400000.0
2008-07-03 00:38:00,80.48,80.488,80.468,80.488,14400000.0
2008-07-03 00:39:00,80.487,80.492,80.478,80.478,11200000.0
2008-07-03 00:40:00,80.487,80.494,80.485,80.494,12800000.0
2008-07-03 00:41:00,80.48,80.492,80.48,80.487,11200000.0
2008-07-03 00:42:00,80.47,80.49,80.46,80.487,11200000.0
2008-07-03 00:43:00,80.487,80.5,80.487,80.5,12800000.0
2008-07-03 00:44:00,80.496,80.497,80.491,80.494,17600000.0
2008-07-03 00:45:00,80.484,80.485,80.469,80.485,16400000.0
2008-07-03 00:46:00,80.496,80.502,80.493,80.493,16000000.0
2008-07-03 00:47:00,80.491,80.491,80.48,80.486,11200000.0
2008-07-03 00:48:00,80.49,80.49,80.476,80.476,11600000.0
2008-07-03 00:49:00,80.498,80.51,80.49,80.504,16800000.0
2008-07-03 00:50:00,80.49,80.506,80.49,80.502,11200000.0
2008-07-03 00:51:00,80.505,80.51,80.495,80.507,11200000.0
2008-07-03 00:52:00,80.489,80.491,80.481,80.481,14400000.0
2008-07-03 00:53:00,80.481,80.481,80.465,80.472,16000000.0
2008-07-03 00:54:00,80.477,80.477,80.46,80.462,16000000.0
2008-07-03 00:55:00,80.475,80.485,80.475,80.481,12000000.0
2008-07-03 00:56:00,80.486,80.486,80.475,80.478,14400000.0
2008-07-03 00:57:00,80.477,80.478,80.466,80.466,17600000.0
2008-07-03 00:58:00,80.477,80.492,80.475,80.488,11200000.0
2008-07-03 00:59:00,80.487,80.487,80.464,80.464,12800000.0
2008-07-03 01:00:00,80.464,80.471,80.463,80.471,11200000.0
2008-07-03 01:01:00,80.473,80.473,80.453,80.471,9600000.0
2008-07-03 01:02:00,80.487,80.487,80.458,80.477,11200000.0
2008-07-03 01:03:00,80.479,80.482,80.47,80.47,11200000.0
2008-07-03 01:04:00,80.489,80.496,80.489,80.496,11200000.0
2008-07-03 01:05:00,80.49,80.504,80.49,80.504,13200000.0
2008-07-03 01:06:00,80.509,80.516,80.504,80.509,11600000.0
2008-07-03 01:07:00,80.504,80.515,80.504,80.507,11200000.0
2008-07-03 01:08:00,80.515,80.517,80.502,80.514,11200000.0
2008-07-03 01:09:00,80.508,80.508,80.487,80.501,12800000.0
2008-07-03 01:10:00,80.523,80.525,80.517,80.52,18000000.0
2008-07-03 01:11:00,80.431,80.545,80.431,80.497,10600000.0
2008-07-03 01:12:00,80.489,80.501,80.488,80.499,12800000.0
2008-07-03 01:13:00,80.508,80.512,80.503,80.507,10600000.0
2008-07-03 01:14:00,80.5,80.507,80.5,80.506,11200000.0
2008-07-03 01:15:00,80.49,80.498,80.485,80.494,11200000.0
2008-07-03 01:16:00,80.503,80.505,80.499,80.499,11200000.0
2008-07-03 01:17:00,80.488,80.488,80.471,80.485,11200000.0
2008-07-03 01:18:00,80.454,80.467,80.454,80.462,11200000.0
2008-07-03 01:19:00,80.477,80.477,80.46,80.461,16000000.0
2008-07-03 01:20:00,80.463,80.48,80.463,80.48,16400000.0
2008-07-03 01:21:00,80.501,80.515,80.501,80.511,17600000.0
2008-07-03 01:22:00,80.511,80.519,80.508,80.508,12800000.0
2008-07-03 01:23:00,80.478,80.499,80.478,80.478,12800000.0
2008-07-03 01:24:00,80.496,80.503,80.496,80.501,12800000.0
2008-07-03 01:25:00,80.5,80.506,80.496,80.506,14400000.0
2008-07-03 01:26:00,80.513,80.521,80.506,80.52,11200000.0
2008-07-03 01:27:00,80.508,80.519,80.508,80.519,11200000.0
2008-07-03 01:28:00,80.517,80.522,80.504,80.514,17600000.0
2008-07-03 01:29:00,80.508,80.508,80.498,80.5,12800000.0
2008-07-03 01:30:00,80.517,80.518,80.498,80.503,11200000.0
2008-07-03 01:31:00,80.505,80.521,80.505,80.514,12800000.0
2008-07-03 01:32:00,80.507,80.507,80.497,80.497,11200000.0
2008-07-03 01:33:00,80.487,80.495,80.479,80.484,12800000.0
2008-07-03 01:34:00,80.492,80.499,80.483,80.488,17600000.0
2008-07-03 01:35:00,80.478,80.478,80.465,80.47,10600000.0
2008-07-03 01:36:00,80.473,80.484,80.473,80.481,12200000.0
2008-07-03 01:37:00,80.487,80.49,80.479,80.484,14400000.0
2008-07-03 01:38:00,80.487,80.496,80.485,80.492,17600000.0
2008-07-03 01:39:00,80.492,80.506,80.407,80.506,12800000.0
2008-07-03 01:40:00,80.516,80.527,80.512,80.515,12800000.0
2008-07-03 01:41:00,80.521,80.526,80.513,80.513,12800000.0
2008-07-03 01:42:00,80.521,80.521,80.512,80.512,11200000.0
2008-07-03 01:43:00,80.506,80.507,80.496,80.496,11200000.0
2008-07-03 01:44:00,80.498,80.509,80.495,80.509,11200000.0
2008-07-03 01:45:00,80.506,80.506,80.498,80.498,10600000.0
2008-07-03 01:46:00,80.495,80.496,80.487,80.492,11200000.0
2008-07-03 01:47:00,80.505,80.505,80.474,80.486,17600000.0
2008-07-03 01:48:00,80.489,80.497,80.48,80.487,12800000.0
2008-07-03 01:49:00,80.492,80.502,80.492,80.495,16000000.0
2008-07-03 01:50:00,80.494,80.503,80.488,80.503,16000000.0
2008-07-03 01:51:00,80.499,80.499,80.478,80.493,17600000.0
2008-07-03 01:52:00,80.492,80.503,80.487,80.503,12800000.0
2008-07-03 01:53:00,80.518,80.518,80.505,80.507,14400000.0
2008-07-03 01:54:00,80.505,80.513,80.505,80.513,12800000.0
2008-07-03 01:55:00,80.507,80.507,80.477,80.477,11200000.0
2008-07-03 01:56:00,80.481,80.502,80.481,80.498,16000000.0
2008-07-03 01:57:00,80.499,80.503,80.494,80.495,11200000.0
2008-07-03 01:58:00,80.504,80.504,80.479,80.479,17600000.0
2008-07-03 01:59:00,80.47,80.47,80.447,80.459,12800000.0
2008-07-03 02:00:00,80.455,80.478,80.455,80.478,6400000.0
2008-07-03 02:01:00,80.489,80.496,80.489,80.496,11200000.0
2008-07-03 02:02:00,80.49,80.49,80.475,80.475,19200000.0
2008-07-03 02:03:00,80.469,80.476,80.469,80.476,13200000.0
2008-07-03 02:04:00,80.482,80.482,80.474,80.477,8000000.0
2008-07-03 02:05:00,80.475,80.475,80.469,80.469,12800000.0
2008-07-03 02:06:00,80.476,80.476,80.431,80.434,8000000.0
2008-07-03 02:07:00,80.448,80.448,80.439,80.44,20800000.0
2008-07-03 02:08:00,80.435,80.436,80.423,80.43,17600000.0
2008-07-03 02:09:00,80.431,80.431,80.418,80.418,14400000.0
2008-07-03 02:10:00,80.409,80.418,80.409,80.413,12800000.0
2008-07-03 02:11:00,80.413,80.413,80.387,80.411,12800000.0
2008-07-03 02:12:00,80.408,80.418,80.396,80.417,12800000.0
2008-07-03 02:13:00,80.446,80.451,80.436,80.437,16000000.0
2008-07-03 02:14:00,80.454,80.46,80.454,80.46,12800000.0
2008-07-03 02:15:00,80.453,80.467,80.448,80.457,12800000.0
2008-07-03 02:16:00,80.469,80.474,80.466,80.474,8000000.0
2008-07-03 02:17:00,80.477,80.477,80.447,80.447,11200000.0
2008-07-03 02:18:00,80.432,80.446,80.418,80.446,12800000.0
2008-07-03 02:19:00,80.453,80.47,80.453,80.466,11200000.0
2008-07-03 02:20:00,80.43,80.449,80.426,80.448,14400000.0
2008-07-03 02:21:00,80.461,80.461,80.442,80.451,17600000.0
2008-07-03 02:22:00,80.457,80.473,80.457,80.473,12800000.0
2008-07-03 02:23:00,80.463,80.471,80.462,80.47,11200000.0
2008-07-03 02:24:00,80.461,80.469,80.461,80.469,11200000.0
2008-07-03 02:25:00,80.478,80.478,80.47,80.471,24000000.0
2008-07-03 02:26:00,80.467,80.474,80.459,80.459,11200000.0
2008-07-03 02:27:00,80.47,80.488,80.47,80.488,12800000.0
2008-07-03 02:28:00,80.483,80.493,80.479,80.492,11200000.0
2008-07-03 02:29:00,80.49,80.49,80.474,80.477,11200000.0
2008-07-03 02:30:00,80.502,80.503,80.494,80.496,16000000.0
2008-07-03 02:31:00,80.491,80.491,80.468,80.475,14400000.0
2008-07-03 02:32:00,80.462,80.464,80.453,80.463,16000000.0
2008-07-03 02:33:00,80.453,80.458,80.453,80.454,11200000.0
2008-07-03 02:34:00,80.451,80.451,80.445,80.445,11200000.0
2008-07-03 02:35:00,80.452,80.457,80.451,80.452,12800000.0
2008-07-03 02:36:00,80.441,80.465,80.441,80.465,11200000.0
2008-07-03 02:37:00,80.465,80.465,80.452,80.458,12800000.0
2008-07-03 02:38:00,80.459,80.459,80.441,80.441,10600000.0
2008-07-03 02:39:00,80.444,80.449,80.442,80.442,11200000.0
2008-07-03 02:40:00,80.458,80.458,80.444,80.45,11200000.0
2008-07-03 02:41:00,80.45,80.462,80.45,80.462,12200000.0
2008-07-03 02:42:00,80.452,80.473,80.452,80.473,12800000.0
2008-07-03 02:43:00,80.471,80.473,80.463,80.472,25600000.0
2008-07-03 02:44:00,80.457,80.457,80.438,80.457,17600000.0
2008-07-03 02:45:00,80.486,80.501,80.486,80.501,16000000.0
2008-07-03 02:46:00,80.497,80.5,80.489,80.492,17600000.0
2008-07-03 02:47:00,80.48,80.48,80.459,80.462,16000000.0
2008-07-03 02:48:00,80.473,80.473,80.47,80.473,11200000.0
2008-07-03 02:49:00,80.473,80.473,80.466,80.466,15400000.0
2008-07-03 02:50:00,80.477,80.479,80.473,80.479,15800000.0
2008-07-03 02:51:00,80.473,80.494,80.473,80.494,15400000.0
2008-07-03 02:52:00,80.509,80.523,80.509,80.521,11200000.0
2008-07-03 02:53:00,80.507,80.52,80.455,80.515,12800000.0
2008-07-03 02:54:00,80.54,80.559,80.54,80.548,12800000.0
2008-07-03 02:55:00,80.517,80.526,80.517,80.52,12800000.0
2008-07-03 02:56:00,80.515,80.533,80.515,80.533,22800000.0
2008-07-03 02:57:00,80.537,80.543,80.536,80.543,11200000.0
2008-07-03 02:58:00,80.539,80.544,80.535,80.544,9600000.0
2008-07-03 02:59:00,80.525,80.525,80.498,80.521,16000000.0
2008-07-03 03:00:00,80.541,80.551,80.541,80.543,11200000.0
2008-07-03 03:01:00,80.546,80.546,80.535,80.536,12800000.0
2008-07-03 03:02:00,80.54,80.54,80.522,80.533,12800000.0
2008-07-03 03:03:00,80.513,80.52,80.492,80.52,12200000.0
2008-07-03 03:04:00,80.538,80.543,80.531,80.536,28800000.0
2008-07-03 03:06:00,80.538,80.538,80.511,80.511,17600000.0
2008-07-03 03:07:00,80.504,80.518,80.504,80.518,11200000.0
2008-07-03 03:08:00,80.522,80.522,80.511,80.521,17600000.0
2008-07-03 03:09:00,80.529,80.529,80.513,80.522,14400000.0
2008-07-03 03:10:00,80.511,80.513,80.503,80.509,16000000.0
2008-07-03 03:11:00,80.486,80.505,80.48,80.503,12200000.0
2008-07-03 03:12:00,80.471,80.497,80.471,80.484,12800000.0
2008-07-03 03:13:00,80.509,80.518,80.509,80.515,14400000.0
2008-07-03 03:14:00,80.531,80.533,80.508,80.508,11200000.0
2008-07-03 03:15:00,80.486,80.504,80.476,80.504,17600000.0
2008-07-03 03:16:00,80.51,80.522,80.504,80.504,11200000.0
2008-07-03 03:17:00,80.521,80.53,80.513,80.513,12800000.0
2008-07-03 03:18:00,80.515,80.526,80.515,80.526,12800000.0
2008-07-03 03:19:00,80.508,80.523,80.502,80.509,16000000.0
2008-07-03 03:20:00,80.531,80.537,80.521,80.521,9600000.0
2008-07-03 03:21:00,80.523,80.533,80.523,80.525,11200000.0
2008-07-03 03:22:00,80.522,80.534,80.522,80.534,12800000.0
2008-07-03 03:23:00,80.533,80.554,80.533,80.554,17600000.0
2008-07-03 03:24:00,80.549,80.571,80.548,80.567,29600000.0
2008-07-03 03:25:00,80.577,80.591,80.575,80.591,19200000.0
2008-07-03 03:26:00,80.587,80.592,80.586,80.586,12800000.0
2008-07-03 03:27:00,80.567,80.571,80.553,80.569,12800000.0
2008-07-03 03:28:00,80.592,80.592,80.581,80.588,11200000.0
2008-07-03 03:29:00,80.582,80.582,80.56,80.561,11200000.0
2008-07-03 03:30:00,80.572,80.572,80.554,80.554,12800000.0
2008-07-03 03:31:00,80.547,80.558,80.537,80.537,32400000.0
2008-07-03 03:32:00,80.545,80.545,80.534,80.534,17600000.0
2008-07-03 03:33:00,80.544,80.563,80.544,80.563,12800000.0
2008-07-03 03:34:00,80.561,80.564,80.554,80.554,12200000.0
2008-07-03 03:35:00,80.555,80.555,80.539,80.549,14400000.0
2008-07-03 03:36:00,80.546,80.546,80.54,80.545,11200000.0
2008-07-03 03:37:00,80.533,80.555,80.533,80.542,17600000.0
2008-07-03 03:38:00,80.564,80.565,80.556,80.558,12800000.0
2008-07-03 03:39:00,80.543,80.545,80.536,80.536,17600000.0
2008-07-03 03:40:00,80.533,80.533,80.53,80.53,12800000.0
2008-07-03 03:41:00,80.545,80.545,80.525,80.525,12800000.0
2008-07-03 03:42:00,80.513,80.534,80.513,80.523,18000000.0
2008-07-03 03:43:00,80.536,80.542,80.536,80.542,14400000.0
2008-07-03 03:44:00,80.552,80.559,80.551,80.559,28800000.0
2008-07-03 03:45:00,80.557,80.57,80.557,80.568,14400000.0
2008-07-03 03:46:00,80.564,80.564,80.552,80.56,12800000.0
2008-07-03 03:47:00,80.541,80.548,80.54,80.545,12800000.0
2008-07-03 03:48:00,80.545,80.552,80.535,80.535,16000000.0
2008-07-03 03:49:00,80.544,80.549,80.538,80.548,12800000.0
2008-07-03 03:50:00,80.545,80.549,80.535,80.543,12800000.0
2008-07-03 03:51:00,80.532,80.54,80.523,80.523,12800000.0
2008-07-03 03:52:00,80.537,80.537,80.526,80.527,12800000.0
2008-07-03 03:53:00,80.525,80.534,80.525,80.53,11200000.0
2008-07-03 03:54:00,80.524,80.524,80.503,80.508,11200000.0
2008-07-03 03:55:00,80.505,80.505,80.451,80.451,9600000.0
2008-07-03 03:56:00,80.456,80.474,80.447,80.448,12800000.0
2008-07-03 03:57:00,80.442,80.451,80.422,80.447,11200000.0
2008-07-03 03:58:00,80.453,80.453,80.444,80.445,12800000.0
2008-07-03 03:59:00,80.449,80.449,80.43,80.43,17600000.0
2008-07-03 04:00:00,80.443,80.45,80.436,80.443,14400000.0
2008-07-03 04:01:00,80.436,80.457,80.417,80.457,11200000.0
2008-07-03 04:02:00,80.452,80.452,80.435,80.445,12800000.0
2008-07-03 04:03:00,80.38,80.484,80.38,80.452,11200000.0
2008-07-03 04:04:00,80.416,80.44,80.409,80.425,12800000.0
2008-07-03 04:05:00,80.441,80.442,80.405,80.44,14400000.0
2008-07-03 04:06:00,80.454,80.454,80.448,80.45,14400000.0
2008-07-03 04:07:00,80.446,80.446,80.429,80.443,12800000.0
2008-07-03 04:08:00,80.442,80.446,80.429,80.446,12800000.0
2008-07-03 04:09:00,80.445,80.447,80.43,80.436,11200000.0
2008-07-03 04:10:00,80.44,80.452,80.437,80.452,15400000.0
2008-07-03 04:11:00,80.448,80.455,80.443,80.449,17600000.0
2008-07-03 04:12:00,80.449,80.461,80.448,80.452,12800000.0
2008-07-03 04:13:00,80.446,80.452,80.442,80.446,17600000.0
2008-07-03 04:14:00,80.446,80.446,80.432,80.44,11200000.0
2008-07-03 04:15:00,80.44,80.446,80.439,80.446,16000000.0
2008-07-03 04:16:00,80.454,80.454,80.43,80.44,14400000.0
2008-07-03 04:17:00,80.453,80.462,80.451,80.458,17600000.0
2008-07-03 04:18:00,80.433,80.433,80.427,80.43,12800000.0
2008-07-03 04:19:00,80.445,80.456,80.436,80.456,35600000.0
2008-07-03 04:20:00,80.435,80.454,80.435,80.45,12800000.0
2008-07-03 04:21:00,80.464,80.464,80.443,80.443,11200000.0
2008-07-03 04:22:00,80.437,80.437,80.423,80.435,12800000.0
2008-07-03 04:23:00,80.434,80.45,80.432,80.45,12800000.0
2008-07-03 04:24:00,80.449,80.472,80.442,80.472,16000000.0
2008-07-03 04:25:00,80.47,80.473,80.457,80.473,16000000.0
2008-07-03 04:26:00,80.469,80.484,80.469,80.484,12800000.0
2008-07-03 04:27:00,80.473,80.478,80.467,80.467,17600000.0
2008-07-03 04:28:00,80.411,80.453,80.411,80.451,12800000.0
2008-07-03 04:29:00,80.47,80.483,80.448,80.448,16000000.0
2008-07-03 04:30:00,80.454,80.458,80.446,80.449,11200000.0
2008-07-03 04:31:00,80.448,80.448,80.447,80.447,3200000.0
2008-07-03 04:32:00,80.449,80.449,80.415,80.415,17600000.0
2008-07-03 04:33:00,80.422,80.422,80.407,80.414,12800000.0
2008-07-03 04:34:00,80.432,80.443,80.432,80.443,14400000.0
2008-07-03 04:35:00,80.439,80.445,80.433,80.445,11200000.0
2008-07-03 04:36:00,80.45,80.466,80.45,80.466,10600000.0
2008-07-03 04:37:00,80.484,80.489,80.48,80.482,11200000.0
2008-07-03 04:38:00,80.494,80.494,80.458,80.458,16000000.0
2008-07-03 04:39:00,80.482,80.495,80.474,80.474,14400000.0
2008-07-03 04:40:00,80.466,80.475,80.459,80.475,12800000.0
2008-07-03 04:41:00,80.479,80.493,80.475,80.487,11200000.0
2008-07-03 04:42:00,80.49,80.49,80.483,80.487,11000000.0
2008-07-03 04:43:00,80.489,80.489,80.467,80.469,17600000.0
2008-07-03 04:44:00,80.466,80.466,80.445,80.46,11600000.0
2008-07-03 04:45:00,80.46,80.468,80.46,80.462,17000000.0
2008-07-03 04:46:00,80.457,80.464,80.455,80.461,12800000.0
2008-07-03 04:47:00,80.463,80.474,80.462,80.462,16000000.0
2008-07-03 04:48:00,80.429,80.468,80.429,80.468,11200000.0
2008-07-03 04:49:00,80.455,80.468,80.442,80.468,12800000.0
2008-07-03 04:50:00,80.42,80.428,80.42,80.425,17600000.0
2008-07-03 04:51:00,80.461,80.468,80.461,80.468,15400000.0
2008-07-03 04:52:00,80.475,80.484,80.475,80.479,12800000.0
2008-07-03 04:53:00,80.491,80.501,80.491,80.501,12800000.0
2008-07-03 04:54:00,80.506,80.506,80.497,80.497,33600000.0
2008-07-03 04:55:00,80.51,80.528,80.51,80.528,11200000.0
2008-07-03 04:56:00,80.54,80.54,80.523,80.535,16000000.0
2008-07-03 04:57:00,80.532,80.545,80.532,80.535,17600000.0
2008-07-03 04:58:00,80.535,80.542,80.533,80.533,14400000.0
2008-07-03 04:59:00,80.537,80.541,80.526,80.537,18000000.0
2008-07-03 05:00:00,80.509,80.527,80.509,80.527,17600000.0
2008-07-03 05:01:00,80.525,80.53,80.525,80.528,14400000.0
2008-07-03 05:02:00,80.534,80.545,80.533,80.54,17600000.0
2008-07-03 05:03:00,80.543,80.543,80.533,80.534,17600000.0
2008-07-03 05:04:00,80.535,80.535,80.523,80.523,12800000.0
2008-07-03 05:05:00,80.52,80.52,80.506,80.506,12800000.0
2008-07-03 05:06:00,80.509,80.521,80.509,80.52,6400000.0
2008-07-03 05:07:00,80.514,80.515,80.492,80.492,11200000.0
2008-07-03 05:08:00,80.488,80.512,80.488,80.512,11200000.0
2008-07-03 05:09:00,80.53,80.548,80.529,80.544,11200000.0
2008-07-03 05:10:00,80.542,80.547,80.542,80.547,12800000.0
2008-07-03 05:11:00,80.559,80.561,80.553,80.553,11200000.0
2008-07-03 05:12:00,80.547,80.557,80.544,80.544,17600000.0
2008-07-03 05:13:00,80.548,80.548,80.524,80.532,11200000.0
2008-07-03 05:14:00,80.543,80.555,80.542,80.555,14800000.0
2008-07-03 05:15:00,80.56,80.561,80.55,80.552,12800000.0
2008-07-03 05:16:00,80.56,80.568,80.556,80.557,16000000.0
2008-07-03 05:17:00,80.564,80.564,80.551,80.556,8000000.0
2008-07-03 05:18:00,80.56,80.572,80.557,80.572,11200000.0
2008-07-03 05:19:00,80.57,80.572,80.56,80.572,17600000.0
2008-07-03 05:20:00,80.574,80.574,80.56,80.56,12800000.0
2008-07-03 05:21:00,80.563,80.563,80.551,80.558,17600000.0
2008-07-03 05:22:00,80.568,80.568,80.536,80.548,25600000.0
2008-07-03 05:23:00,80.541,80.551,80.529,80.543,43200000.0
2008-07-03 05:24:00,80.571,80.573,80.565,80.567,12800000.0
2008-07-03 05:25:00,80.556,80.556,80.539,80.548,12800000.0
2008-07-03 05:26:00,80.527,80.543,80.527,80.537,11200000.0
2008-07-03 05:27:00,80.522,80.533,80.521,80.526,12800000.0
2008-07-03 05:28:00,80.512,80.525,80.511,80.511,11200000.0
2008-07-03 05:29:00,80.51,80.51,80.489,80.489,17600000.0
2008-07-03 05:30:00,80.484,80.499,80.483,80.499,16000000.0
2008-07-03 05:31:00,80.492,80.502,80.491,80.491,11200000.0
2008-07-03 05:32:00,80.491,80.507,80.491,80.507,12800000.0
2008-07-03 05:33:00,80.512,80.523,80.512,80.52,11200000.0
2008-07-03 05:34:00,80.509,80.509,80.498,80.501,16000000.0
2008-07-03 05:35:00,80.497,80.51,80.497,80.509,11200000.0
2008-07-03 05:36:00,80.515,80.521,80.515,80.52,12200000.0
2008-07-03 05:37:00,80.507,80.519,80.507,80.518,12800000.0
2008-07-03 05:38:00,80.521,80.527,80.521,80.527,3200000.0
2008-07-03 05:39:00,80.538,80.553,80.537,80.54,12800000.0
2008-07-03 05:40:00,80.538,80.54,80.532,80.536,12800000.0
2008-07-03 05:41:00,80.541,80.541,80.534,80.534,11200000.0
2008-07-03 05:42:00,80.52,80.534,80.52,80.533,11200000.0
2008-07-03 05:43:00,80.538,80.538,80.516,80.516,17600000.0
2008-07-03 05:44:00,80.534,80.54,80.531,80.539,14800000.0
2008-07-03 05:45:00,80.552,80.552,80.542,80.542,12800000.0
2008-07-03 05:46:00,80.536,80.536,80.508,80.508,12800000.0
2008-07-03 05:47:00,80.521,80.525,80.52,80.525,12800000.0
2008-07-03 05:48:00,80.525,80.532,80.521,80.529,11200000.0
2008-07-03 05:49:00,80.52,80.528,80.514,80.514,12200000.0
2008-07-03 05:50:00,80.539,80.539,80.518,80.523,12800000.0
2008-07-03 05:51:00,80.538,80.548,80.525,80.543,16000000.0
2008-07-03 05:52:00,80.544,80.544,80.539,80.542,16000000.0
2008-07-03 05:53:00,80.549,80.549,80.53,80.532,12200000.0
2008-07-03 05:54:00,80.514,80.536,80.514,80.536,11200000.0
2008-07-03 05:55:00,80.554,80.571,80.554,80.571,16000000.0
2008-07-03 05:56:00,80.564,80.565,80.558,80.558,17600000.0
2008-07-03 05:57:00,80.568,80.577,80.568,80.577,11200000.0
2008-07-03 05:58:00,80.578,80.578,80.567,80.567,11200000.0
2008-07-03 05:59:00,80.579,80.584,80.572,80.584,17600000.0
2008-07-03 06:00:00,80.598,80.598,80.568,80.568,12800000.0
2008-07-03 06:01:00,80.575,80.584,80.573,80.574,12800000.0
2008-07-03 06:02:00,80.589,80.605,80.589,80.596,17600000.0
2008-07-03 06:03:00,80.591,80.597,80.591,80.592,13200000.0
2008-07-03 06:04:00,80.599,80.599,80.562,80.578,12800000.0
2008-07-03 06:05:00,80.587,80.587,80.564,80.564,11200000.0
2008-07-03 06:06:00,80.592,80.612,80.592,80.612,11200000.0
2008-07-03 06:07:00,80.609,80.614,80.605,80.614,11200000.0
2008-07-03 06:08:00,80.609,80.618,80.609,80.614,18000000.0
2008-07-03 06:09:00,80.607,80.617,80.601,80.613,12800000.0
2008-07-03 06:10:00,80.61,80.618,80.607,80.607,11200000.0
2008-07-03 06:11:00,80.61,80.61,80.576,80.583,35200000.0
2008-07-03 06:12:00,80.611,80.611,80.6,80.605,11200000.0
2008-07-03 06:13:00,80.579,80.606,80.579,80.6,14400000.0
2008-07-03 06:14:00,80.607,80.613,80.603,80.611,17600000.0
2008-07-03 06:15:00,80.614,80.624,80.611,80.62,17600000.0
2008-07-03 06:16:00,80.621,80.63,80.619,80.63,14400000.0
2008-07-03 06:17:00,80.622,80.633,80.607,80.633,14400000.0
2008-07-03 06:18:00,80.621,80.631,80.537,80.62,11200000.0
2008-07-03 06:19:00,80.623,80.623,80.614,80.614,9600000.0
2008-07-03 06:20:00,80.619,80.63,80.617,80.625,12800000.0
2008-07-03 06:21:00,80.638,80.645,80.634,80.643,14400000.0
2008-07-03 06:22:00,80.647,80.648,80.627,80.64,16000000.0
2008-07-03 06:23:00,80.632,80.638,80.628,80.632,11200000.0
2008-07-03 06:24:00,80.633,80.64,80.633,80.638,14400000.0
2008-07-03 06:25:00,80.614,80.634,80.614,80.627,17600000.0
2008-07-03 06:26:00,80.623,80.637,80.617,80.63,11200000.0
2008-07-03 06:27:00,80.64,80.658,80.64,80.658,14800000.0
2008-07-03 06:28:00,80.658,80.659,80.653,80.658,16000000.0
2008-07-03 06:29:00,80.662,80.671,80.658,80.669,12800000.0
2008-07-03 06:30:00,80.672,80.68,80.672,80.674,27200000.0
2008-07-03 06:31:00,80.666,80.666,80.65,80.663,11200000.0
2008-07-03 06:32:00,80.658,80.67,80.655,80.67,22800000.0
2008-07-03 06:33:00,80.68,80.685,80.674,80.675,24000000.0
2008-07-03 06:34:00,80.668,80.677,80.668,80.673,17600000.0
2008-07-03 06:35:00,80.653,80.669,80.653,80.66,11200000.0
2008-07-03 06:36:00,80.662,80.663,80.648,80.654,13200000.0
2008-07-03 06:37:00,80.643,80.65,80.641,80.645,12800000.0
2008-07-03 06:38:00,80.641,80.651,80.641,80.651,8000000.0
2008-07-03 06:39:00,80.643,80.643,80.623,80.623,14400000.0
2008-07-03 06:40:00,80.654,80.661,80.652,80.654,11200000.0
2008-07-03 06:41:00,80.653,80.653,80.649,80.65,8000000.0
2008-07-03 06:42:00,80.617,80.649,80.617,80.628,14400000.0
2008-07-03 06:43:00,80.652,80.652,80.636,80.636,19200000.0
2008-07-03 06:44:00,80.628,80.633,80.624,80.629,11200000.0
2008-07-03 06:45:00,80.58,80.583,80.57,80.582,12800000.0
2008-07-03 06:46:00,80.628,80.628,80.586,80.586,16000000.0
2008-07-03 06:47:00,80.627,80.627,80.622,80.626,12800000.0
2008-07-03 06:48:00,80.628,80.634,80.618,80.634,12800000.0
2008-07-03 06:49:00,80.633,80.633,80.623,80.623,12800000.0
2008-07-03 06:50:00,80.631,80.631,80.617,80.628,9600000.0
2008-07-03 06:51:00,80.636,80.638,80.629,80.634,16000000.0
2008-07-03 06:52:00,80.641,80.649,80.634,80.642,14400000.0
2008-07-03 06:53:00,80.63,80.63,80.602,80.602,12800000.0
2008-07-03 06:54:00,80.605,80.618,80.596,80.612,12800000.0
2008-07-03 06:55:00,80.634,80.638,80.629,80.632,16000000.0
2008-07-03 06:56:00,80.622,80.622,80.611,80.611,12800000.0
2008-07-03 06:57:00,80.614,80.617,80.61,80.617,16000000.0
2008-07-03 06:58:00,80.624,80.632,80.622,80.627,11200000.0
2008-07-03 06:59:00,80.628,80.63,80.621,80.629,18000000.0
2008-07-03 07:00:00,80.64,80.656,80.64,80.652,11200000.0
2008-07-03 07:01:00,80.63,80.64,80.625,80.64,16400000.0
2008-07-03 07:02:00,80.64,80.641,80.637,80.639,12800000.0
2008-07-03 07:03:00,80.633,80.633,80.615,80.618,12800000.0
2008-07-03 07:04:00,80.635,80.645,80.629,80.639,11200000.0
2008-07-03 07:05:00,80.635,80.646,80.626,80.628,12800000.0
2008-07-03 07:06:00,80.65,80.656,80.648,80.656,16000000.0
2008-07-03 07:07:00,80.66,80.66,80.644,80.644,12800000.0
2008-07-03 07:08:00,80.652,80.652,80.636,80.636,28800000.0
2008-07-03 07:09:00,80.636,80.642,80.636,80.639,16000000.0
2008-07-03 07:10:00,80.626,80.637,80.626,80.637,11200000.0
2008-07-03 07:12:00,80.626,80.634,80.626,80.631,8000000.0
2008-07-03 07:13:00,80.622,80.64,80.622,80.64,14400000.0
2008-07-03 07:14:00,80.617,80.634,80.616,80.616,12800000.0
2008-07-03 07:15:00,80.638,80.643,80.634,80.636,11200000.0
2008-07-03 07:16:00,80.618,80.632,80.618,80.63,14400000.0
2008-07-03 07:17:00,80.641,80.65,80.641,80.644,11200000.0
2008-07-03 07:18:00,80.641,80.652,80.641,80.652,14400000.0
2008-07-03 07:19:00,80.649,80.649,80.629,80.629,11200000.0
2008-07-03 07:20:00,80.645,80.65,80.641,80.641,14400000.0
2008-07-03 07:21:00,80.63,80.636,80.627,80.632,12800000.0
2008-07-03 07:22:00,80.64,80.64,80.631,80.635,8000000.0
2008-07-03 07:23:00,80.633,80.638,80.625,80.637,16000000.0
2008-07-03 07:24:00,80.615,80.635,80.612,80.632,11200000.0
2008-07-03 07:25:00,80.629,80.631,80.622,80.622,11200000.0
2008-07-03 07:26:00,80.631,80.642,80.628,80.637,12800000.0
2008-07-03 07:27:00,80.64,80.65,80.64,80.644,12800000.0
2008-07-03 07:28:00,80.632,80.64,80.631,80.64,8000000.0
2008-07-03 07:29:00,80.643,80.647,80.64,80.646,27200000.0
2008-07-03 07:30:00,80.604,80.644,80.604,80.618,12800000.0
2008-07-03 07:31:00,80.645,80.645,80.629,80.637,11200000.0
2008-07-03 07:32:00,80.614,80.621,80.608,80.608,12800000.0
2008-07-03 07:33:00,80.602,80.626,80.602,80.626,16400000.0
2008-07-03 07:34:00,80.635,80.636,80.628,80.63,11200000.0
2008-07-03 07:35:00,80.637,80.637,80.626,80.631,15400000.0
2008-07-03 07:36:00,80.627,80.634,80.621,80.63,12800000.0
2008-07-03 07:37:00,80.639,80.647,80.632,80.632,14400000.0
2008-07-03 07:38:00,80.636,80.647,80.628,80.644,16000000.0
2008-07-03 07:39:00,80.647,80.654,80.642,80.642,19200000.0
2008-07-03 07:40:00,80.616,80.641,80.616,80.641,11200000.0
2008-07-03 07:41:00,80.64,80.641,80.617,80.628,32000000.0
2008-07-03 07:42:00,80.653,80.653,80.64,80.645,33600000.0
2008-07-03 07:43:00,80.641,80.641,80.631,80.64,28800000.0
2008-07-03 07:44:00,80.637,80.637,80.617,80.617,17600000.0
2008-07-03 07:45:00,80.62,80.627,80.551,80.603,14400000.0
2008-07-03 07:46:00,80.624,80.634,80.623,80.626,27200000.0
2008-07-03 07:47:00,80.622,80.622,80.605,80.605,11200000.0
2008-07-03 07:48:00,80.607,80.644,80.607,80.644,11200000.0
2008-07-03 07:49:00,80.641,80.644,80.63,80.632,15400000.0
2008-07-03 07:50:00,80.626,80.632,80.622,80.624,11200000.0
2008-07-03 07:51:00,80.624,80.639,80.617,80.639,38400000.0
2008-07-03 07:52:00,80.65,80.651,80.644,80.647,9600000.0
2008-07-03 07:53:00,80.649,80.649,80.631,80.631,11200000.0
2008-07-03 07:54:00,80.638,80.652,80.635,80.652,12800000.0
2008-07-03 07:55:00,80.635,80.635,80.616,80.616,30400000.0
2008-07-03 07:56:00,80.642,80.642,80.618,80.619,16000000.0
2008-07-03 07:57:00,80.619,80.629,80.618,80.629,17600000.0
2008-07-03 07:58:00,80.63,80.63,80.62,80.62,11200000.0
2008-07-03 07:59:00,80.622,80.647,80.62,80.646,17600000.0
2008-07-03 08:00:00,80.635,80.638,80.62,80.634,12200000.0
2008-07-03 08:01:00,80.646,80.649,80.643,80.643,11200000.0
2008-07-03 08:02:00,80.648,80.648,80.633,80.639,12800000.0
2008-07-03 08:03:00,80.637,80.645,80.63,80.641,16000000.0
2008-07-03 08:04:00,80.641,80.646,80.64,80.644,11200000.0
2008-07-03 08:05:00,80.646,80.646,80.619,80.625,12800000.0
2008-07-03 08:06:00,80.65,80.65,80.642,80.647,12800000.0
2008-07-03 08:07:00,80.639,80.654,80.637,80.643,16000000.0
2008-07-03 08:08:00,80.652,80.652,80.64,80.642,12800000.0
2008-07-03 08:09:00,80.662,80.662,80.65,80.65,12800000.0
2008-07-03 08:10:00,80.651,80.651,80.643,80.643,29800000.0
2008-07-03 08:11:00,80.647,80.656,80.641,80.651,12800000.0
2008-07-03 08:12:00,80.679,80.679,80.62,80.62,18000000.0
2008-07-03 08:13:00,80.642,80.642,80.631,80.631,14400000.0
2008-07-03 08:14:00,80.641,80.645,80.632,80.645,15400000.0
2008-07-03 08:15:00,80.628,80.63,80.617,80.619,11200000.0
2008-07-03 08:16:00,80.607,80.607,80.591,80.593,19000000.0
2008-07-03 08:17:00,80.584,80.584,80.554,80.554,11200000.0
2008-07-03 08:18:00,80.556,80.556,80.548,80.554,11200000.0
2008-07-03 08:19:00,80.557,80.562,80.533,80.533,11200000.0
2008-07-03 08:20:00,80.542,80.559,80.542,80.542,12800000.0
2008-07-03 08:21:00,80.541,80.541,80.535,80.536,11200000.0
2008-07-03 08:22:00,80.54,80.551,80.54,80.542,10000000.0
2008-07-03 08:23:00,80.552,80.559,80.544,80.559,16000000.0
2008-07-03 08:24:00,80.574,80.594,80.572,80.589,17600000.0
2008-07-03 08:25:00,80.592,80.601,80.59,80.592,12800000.0
2008-07-03 08:26:00,80.581,80.595,80.58,80.592,11200000.0
2008-07-03 08:27:00,80.581,80.591,80.58,80.581,11200000.0
2008-07-03 08:28:00,80.587,80.608,80.587,80.596,12800000.0
2008-07-03 08:29:00,80.604,80.604,80.593,80.602,11200000.0
2008-07-03 08:30:00,80.593,80.593,80.573,80.573,12800000.0
2008-07-03 08:31:00,80.572,80.579,80.564,80.579,12800000.0
2008-07-03 08:32:00,80.581,80.581,80.569,80.569,14400000.0
2008-07-03 08:33:00,80.568,80.568,80.541,80.544,41600000.0
2008-07-03 08:34:00,80.525,80.525,80.506,80.517,11200000.0
2008-07-03 08:35:00,80.515,80.515,80.503,80.513,47400000.0
2008-07-03 08:36:00,80.508,80.517,80.503,80.515,16000000.0
2008-07-03 08:37:00,80.517,80.52,80.501,80.52,14400000.0
2008-07-03 08:38:00,80.524,80.528,80.521,80.524,17600000.0
2008-07-03 08:39:00,80.52,80.53,80.517,80.53,14400000.0
2008-07-03 08:40:00,80.532,80.536,80.528,80.534,10600000.0
2008-07-03 08:41:00,80.517,80.527,80.51,80.525,32000000.0
2008-07-03 08:42:00,80.527,80.539,80.527,80.527,14400000.0
2008-07-03 08:43:00,80.509,80.523,80.491,80.523,13200000.0
2008-07-03 08:44:00,80.52,80.526,80.501,80.501,16000000.0
2008-07-03 08:45:00,80.507,80.52,80.505,80.52,12800000.0
2008-07-03 08:46:00,80.52,80.52,80.514,80.515,12800000.0
2008-07-03 08:47:00,80.529,80.533,80.527,80.527,23400000.0
2008-07-03 08:48:00,80.521,80.532,80.516,80.532,30400000.0
2008-07-03 08:49:00,80.532,80.532,80.523,80.524,8000000.0
2008-07-03 08:50:00,80.516,80.526,80.516,80.518,12800000.0
2008-07-03 08:51:00,80.524,80.533,80.524,80.532,22400000.0
2008-07-03 08:52:00,80.534,80.536,80.528,80.534,35200000.0
2008-07-03 08:53:00,80.537,80.551,80.533,80.551,56000000.0
2008-07-03 08:54:00,80.559,80.579,80.559,80.576,22400000.0
2008-07-03 08:55:00,80.586,80.602,80.586,80.599,18000000.0
2008-07-03 08:56:00,80.601,80.601,80.596,80.598,14400000.0
2008-07-03 08:57:00,80.605,80.614,80.593,80.593,43200000.0
2008-07-03 08:58:00,80.586,80.595,80.586,80.594,19200000.0
2008-07-03 08:59:00,80.598,80.598,80.578,80.584,14400000.0
2008-07-03 09:00:00,80.586,80.598,80.586,80.593,32000000.0
2008-07-03 09:01:00,80.587,80.587,80.576,80.583,32400000.0
2008-07-03 09:02:00,80.593,80.597,80.589,80.589,19200000.0
2008-07-03 09:03:00,80.576,80.576,80.559,80.561,16000000.0
2008-07-03 09:04:00,80.551,80.561,80.546,80.56,22400000.0
2008-07-03 09:05:00,80.575,80.593,80.575,80.593,19600000.0
2008-07-03 09:06:00,80.593,80.613,80.593,80.613,30400000.0
2008-07-03 09:07:00,80.619,80.625,80.618,80.621,19200000.0
2008-07-03 09:08:00,80.621,80.635,80.62,80.635,12800000.0
2008-07-03 09:09:00,80.632,80.632,80.597,80.597,46400000.0
2008-07-03 09:10:00,80.595,80.595,80.585,80.588,24000000.0
2008-07-03 09:11:00,80.574,80.574,80.546,80.546,28200000.0
2008-07-03 09:12:00,80.541,80.552,80.536,80.545,14400000.0
2008-07-03 09:13:00,80.548,80.548,80.529,80.532,12800000.0
2008-07-03 09:14:00,80.534,80.535,80.509,80.523,12800000.0
2008-07-03 09:15:00,80.53,80.539,80.528,80.533,30400000.0
2008-07-03 09:16:00,80.542,80.542,80.53,80.53,49000000.0
2008-07-03 09:17:00,80.536,80.541,80.528,80.53,78800000.0
2008-07-03 09:18:00,80.535,80.536,80.523,80.53,72000000.0
2008-07-03 09:19:00,80.514,80.514,80.503,80.507,65600000.0
2008-07-03 09:20:00,80.526,80.536,80.522,80.536,76200000.0
2008-07-03 09:21:00,80.537,80.548,80.53,80.535,49600000.0
2008-07-03 09:22:00,80.526,80.532,80.522,80.522,36800000.0
2008-07-03 09:23:00,80.534,80.538,80.528,80.533,68800000.0
2008-07-03 09:24:00,80.524,80.53,80.514,80.518,43200000.0
2008-07-03 09:25:00,80.522,80.526,80.505,80.505,19200000.0
2008-07-03 09:26:00,80.522,80.528,80.51,80.51,32000000.0
2008-07-03 09:27:00,80.515,80.516,80.505,80.505,70800000.0
2008-07-03 09:28:00,80.489,80.512,80.489,80.509,11200000.0
2008-07-03 09:29:00,80.513,80.522,80.507,80.522,36800000.0
2008-07-03 09:30:00,80.529,80.547,80.529,80.547,25000000.0
2008-07-03 09:31:00,80.551,80.556,80.548,80.548,12800000.0
2008-07-03 09:32:00,80.539,80.539,80.533,80.533,33600000.0
2008-07-03 09:33:00,80.52,80.524,80.514,80.524,30400000.0
2008-07-03 09:34:00,80.51,80.518,80.502,80.516,33000000.0
2008-07-03 09:35:00,80.511,80.522,80.509,80.513,52800000.0
2008-07-03 09:36:00,80.499,80.522,80.498,80.51,46400000.0
2008-07-03 09:37:00,80.491,80.495,80.485,80.488,33600000.0
2008-07-03 09:38:00,80.479,80.486,80.476,80.478,12600000.0
2008-07-03 09:39:00,80.477,80.477,80.454,80.454,43200000.0
2008-07-03 09:40:00,80.457,80.47,80.457,80.47,46800000.0
2008-07-03 09:41:00,80.473,80.473,80.445,80.47,30400000.0
2008-07-03 09:42:00,80.526,80.529,80.517,80.519,43200000.0
2008-07-03 09:43:00,80.52,80.521,80.508,80.519,56400000.0
2008-07-03 09:44:00,80.53,80.53,80.504,80.523,30400000.0
2008-07-03 09:45:00,80.52,80.53,80.519,80.53,19200000.0
2008-07-03 09:46:00,80.528,80.531,80.524,80.526,27200000.0
2008-07-03 09:47:00,80.518,80.521,80.512,80.512,12800000.0
2008-07-03 09:48:00,80.516,80.523,80.508,80.522,12800000.0
2008-07-03 09:49:00,80.522,80.54,80.519,80.54,16000000.0
2008-07-03 09:50:00,80.536,80.536,80.524,80.53,33600000.0
2008-07-03 09:51:00,80.529,80.529,80.518,80.52,84200000.0
2008-07-03 09:52:00,80.515,80.527,80.512,80.527,11200000.0
2008-07-03 09:53:00,80.524,80.524,80.501,80.504,30400000.0
2008-07-03 09:54:00,80.507,80.508,80.495,80.497,13200000.0
2008-07-03 09:55:00,80.493,80.499,80.489,80.494,33000000.0
2008-07-03 09:56:00,80.488,80.488,80.479,80.488,36800000.0
2008-07-03 09:57:00,80.51,80.51,80.501,80.502,23400000.0
2008-07-03 09:58:00,80.498,80.498,80.489,80.495,32000000.0
2008-07-03 09:59:00,80.494,80.494,80.473,80.473,51200000.0
2008-07-03 10:00:00,80.488,80.506,80.488,80.506,61800000.0
2008-07-03 10:01:00,80.527,80.548,80.519,80.548,17000000.0
2008-07-03 10:02:00,80.566,80.576,80.564,80.572,36800000.0
2008-07-03 10:03:00,80.553,80.565,80.553,80.556,44800000.0
2008-07-03 10:04:00,80.566,80.596,80.566,80.595,40400000.0
2008-07-03 10:05:00,80.587,80.587,80.559,80.559,37800000.0
2008-07-03 10:06:00,80.579,80.579,80.557,80.557,33600000.0
2008-07-03 10:07:00,80.553,80.559,80.55,80.557,43200000.0
2008-07-03 10:08:00,80.559,80.569,80.557,80.561,49600000.0
2008-07-03 10:09:00,80.564,80.572,80.551,80.572,12800000.0
2008-07-03 10:10:00,80.561,80.571,80.558,80.571,46800000.0
2008-07-03 10:11:00,80.576,80.578,80.565,80.565,57600000.0
2008-07-03 10:12:00,80.552,80.557,80.546,80.549,57000000.0
2008-07-03 10:13:00,80.554,80.569,80.554,80.557,41600000.0
2008-07-03 10:14:00,80.573,80.583,80.573,80.577,29800000.0
2008-07-03 10:15:00,80.579,80.58,80.568,80.572,30400000.0
2008-07-03 10:16:00,80.566,80.579,80.564,80.579,17600000.0
2008-07-03 10:17:00,80.58,80.591,80.58,80.583,12800000.0
2008-07-03 10:18:00,80.582,80.59,80.582,80.584,12800000.0
2008-07-03 10:19:00,80.557,80.56,80.543,80.546,75200000.0
2008-07-03 10:20:00,80.542,80.542,80.527,80.53,16000000.0
2008-07-03 10:21:00,80.543,80.549,80.536,80.536,35200000.0
2008-07-03 10:22:00,80.535,80.537,80.517,80.517,16000000.0
2008-07-03 10:23:00,80.505,80.518,80.505,80.518,33600000.0
2008-07-03 10:24:00,80.517,80.529,80.517,80.524,42600000.0
2008-07-03 10:25:00,80.53,80.538,80.527,80.535,64000000.0
2008-07-03 10:26:00,80.54,80.547,80.54,80.547,37200000.0
2008-07-03 10:27:00,80.542,80.548,80.537,80.544,53200000.0
2008-07-03 10:28:00,80.542,80.543,80.528,80.531,87400000.0
2008-07-03 10:29:00,80.533,80.544,80.532,80.535,17600000.0
2008-07-03 10:30:00,80.547,80.558,80.546,80.553,27200000.0
2008-07-03 10:31:00,80.553,80.561,80.551,80.557,32000000.0
2008-07-03 10:32:00,80.563,80.57,80.558,80.57,45800000.0
2008-07-03 10:33:00,80.563,80.579,80.56,80.579,35200000.0
2008-07-03 10:34:00,80.546,80.577,80.546,80.577,17600000.0
2008-07-03 10:35:00,80.574,80.579,80.564,80.579,12800000.0
2008-07-03 10:36:00,80.584,80.584,80.578,80.579,11200000.0
2008-07-03 10:37:00,80.584,80.591,80.58,80.583,19200000.0
2008-07-03 10:38:00,80.604,80.605,80.593,80.605,28800000.0
2008-07-03 10:39:00,80.619,80.63,80.619,80.628,16000000.0
2008-07-03 10:40:00,80.628,80.628,80.608,80.608,24400000.0
2008-07-03 10:41:00,80.595,80.607,80.573,80.592,57600000.0
2008-07-03 10:42:00,80.595,80.599,80.591,80.597,37800000.0
2008-07-03 10:43:00,80.603,80.612,80.602,80.611,17600000.0
2008-07-03 10:44:00,80.613,80.613,80.604,80.613,19200000.0
2008-07-03 10:45:00,80.633,80.652,80.633,80.652,22400000.0
2008-07-03 10:46:00,80.672,80.68,80.672,80.675,28800000.0
2008-07-03 10:47:00,80.677,80.682,80.672,80.68,25600000.0
2008-07-03 10:48:00,80.693,80.724,80.693,80.724,38400000.0
2008-07-03 10:49:00,80.733,80.733,80.713,80.73,25000000.0
2008-07-03 10:50:00,80.717,80.728,80.716,80.728,59600000.0
2008-07-03 10:51:00,80.737,80.754,80.735,80.744,68200000.0
2008-07-03 10:52:00,80.716,80.716,80.698,80.699,35200000.0
2008-07-03 10:53:00,80.688,80.688,80.675,80.68,60000000.0
2008-07-03 10:54:00,80.668,80.677,80.667,80.677,54400000.0
2008-07-03 10:55:00,80.677,80.685,80.67,80.685,41600000.0
2008-07-03 10:56:00,80.683,80.684,80.665,80.67,44800000.0
2008-07-03 10:57:00,80.665,80.681,80.665,80.681,34000000.0
2008-07-03 10:58:00,80.69,80.701,80.689,80.701,40000000.0
2008-07-03 10:59:00,80.696,80.696,80.687,80.688,49600000.0
2008-07-03 11:00:00,80.692,80.699,80.681,80.681,51200000.0
2008-07-03 11:01:00,80.686,80.686,80.669,80.672,12800000.0
2008-07-03 11:02:00,80.663,80.681,80.663,80.677,19200000.0
2008-07-03 11:03:00,80.675,80.688,80.672,80.688,36200000.0
2008-07-03 11:04:00,80.701,80.712,80.701,80.705,27200000.0
2008-07-03 11:05:00,80.711,80.711,80.699,80.699,11200000.0
2008-07-03 11:06:00,80.685,80.693,80.685,80.691,29800000.0
2008-07-03 11:07:00,80.688,80.696,80.688,80.692,46400000.0
2008-07-03 11:08:00,80.692,80.694,80.678,80.683,32000000.0
2008-07-03 11:09:00,80.683,80.684,80.672,80.684,75200000.0
2008-07-03 11:10:00,80.67,80.672,80.658,80.659,36800000.0
2008-07-03 11:11:00,80.674,80.679,80.67,80.676,53200000.0
2008-07-03 11:12:00,80.685,80.685,80.668,80.676,71200000.0
2008-07-03 11:13:00,80.68,80.708,80.68,80.704,12800000.0
2008-07-03 11:14:00,80.723,80.731,80.715,80.718,58000000.0
2008-07-03 11:15:00,80.712,80.712,80.702,80.703,11200000.0
2008-07-03 11:16:00,80.702,80.702,80.68,80.68,17600000.0
2008-07-03 11:17:00,80.672,80.684,80.669,80.684,53800000.0
2008-07-03 11:18:00,80.679,80.683,80.672,80.681,73400000.0
2008-07-03 11:19:00,80.667,80.683,80.655,80.656,56400000.0
2008-07-03 11:20:00,80.685,80.692,80.684,80.684,35200000.0
2008-07-03 11:21:00,80.69,80.691,80.678,80.678,40000000.0
2008-07-03 11:22:00,80.646,80.647,80.638,80.643,41600000.0
2008-07-03 11:23:00,80.649,80.654,80.642,80.645,50600000.0
2008-07-03 11:24:00,80.599,80.642,80.594,80.615,52800000.0
2008-07-03 11:25:00,80.623,80.638,80.622,80.632,34600000.0
2008-07-03 11:26:00,80.647,80.655,80.647,80.649,27200000.0
2008-07-03 11:27:00,80.66,80.661,80.652,80.652,12800000.0
2008-07-03 11:28:00,80.647,80.671,80.647,80.671,41600000.0
2008-07-03 11:29:00,80.669,80.676,80.659,80.671,43200000.0
2008-07-03 11:30:00,80.68,80.691,80.676,80.676,11200000.0
2008-07-03 11:31:00,80.674,80.674,80.658,80.658,27200000.0
2008-07-03 11:32:00,80.664,80.673,80.662,80.662,35200000.0
2008-07-03 11:33:00,80.665,80.668,80.663,80.663,17600000.0
2008-07-03 11:34:00,80.655,80.663,80.654,80.663,33600000.0
2008-07-03 11:35:00,80.66,80.667,80.652,80.657,17600000.0
2008-07-03 11:36:00,80.622,80.654,80.622,80.643,43200000.0
2008-07-03 11:37:00,80.659,80.666,80.656,80.659,41000000.0
2008-07-03 11:38:00,80.643,80.65,80.627,80.627,27200000.0
2008-07-03 11:39:00,80.627,80.639,80.627,80.629,11200000.0
2008-07-03 11:40:00,80.626,80.626,80.616,80.616,22400000.0
2008-07-03 11:41:00,80.652,80.664,80.652,80.652,38400000.0
2008-07-03 11:42:00,80.657,80.657,80.633,80.644,37800000.0
2008-07-03 11:43:00,80.641,80.641,80.622,80.622,17600000.0
2008-07-03 11:44:00,80.633,80.638,80.63,80.635,58600000.0
2008-07-03 11:45:00,80.628,80.64,80.628,80.64,49600000.0
2008-07-03 11:46:00,80.639,80.639,80.627,80.635,11200000.0
2008-07-03 11:47:00,80.635,80.653,80.635,80.653,56000000.0
2008-07-03 11:48:00,80.658,80.664,80.653,80.653,14400000.0
2008-07-03 11:49:00,80.653,80.657,80.641,80.641,41600000.0
2008-07-03 11:50:00,80.668,80.668,80.652,80.665,44800000.0
2008-07-03 11:51:00,80.654,80.654,80.635,80.638,44200000.0
2008-07-03 11:52:00,80.621,80.621,80.598,80.602,32000000.0
2008-07-03 11:53:00,80.597,80.602,80.58,80.592,35200000.0
2008-07-03 11:54:00,80.605,80.616,80.598,80.615,48000000.0
2008-07-03 11:55:00,80.613,80.623,80.61,80.62,44800000.0
2008-07-03 11:56:00,80.623,80.628,80.618,80.618,64000000.0
2008-07-03 11:57:00,80.615,80.621,80.61,80.621,22400000.0
2008-07-03 11:58:00,80.617,80.621,80.609,80.61,41600000.0
2008-07-03 11:59:00,80.617,80.628,80.617,80.624,51200000.0
2008-07-03 12:00:00,80.642,80.654,80.642,80.651,36800000.0
2008-07-03 12:01:00,80.647,80.649,80.636,80.648,19200000.0
2008-07-03 12:02:00,80.638,80.64,80.628,80.632,12800000.0
2008-07-03 12:03:00,80.628,80.643,80.604,80.604,51200000.0
2008-07-03 12:04:00,80.601,80.64,80.601,80.64,23400000.0
2008-07-03 12:05:00,80.639,80.646,80.639,80.646,28800000.0
2008-07-03 12:06:00,80.646,80.646,80.638,80.643,24000000.0
2008-07-03 12:07:00,80.627,80.636,80.625,80.631,20800000.0
2008-07-03 12:08:00,80.645,80.645,80.628,80.628,43200000.0
2008-07-03 12:09:00,80.623,80.634,80.622,80.631,26000000.0
2008-07-03 12:10:00,80.615,80.62,80.608,80.608,11200000.0
2008-07-03 12:11:00,80.595,80.604,80.595,80.6,27200000.0
2008-07-03 12:12:00,80.601,80.601,80.592,80.597,30400000.0
2008-07-03 12:13:00,80.603,80.621,80.603,80.621,14400000.0
2008-07-03 12:14:00,80.626,80.63,80.616,80.63,16000000.0
2008-07-03 12:15:00,80.625,80.645,80.624,80.631,27200000.0
2008-07-03 12:16:00,80.629,80.629,80.612,80.614,27200000.0
2008-07-03 12:17:00,80.62,80.626,80.62,80.625,42600000.0
2008-07-03 12:18:00,80.622,80.632,80.62,80.628,25600000.0
2008-07-03 12:19:00,80.637,80.644,80.634,80.644,35200000.0
2008-07-03 12:20:00,80.631,80.644,80.631,80.644,36800000.0
2008-07-03 12:21:00,80.637,80.645,80.635,80.643,59200000.0
2008-07-03 12:22:00,80.652,80.653,80.644,80.644,30800000.0
2008-07-03 12:23:00,80.653,80.658,80.65,80.652,32000000.0
2008-07-03 12:24:00,80.651,80.668,80.651,80.665,33600000.0
2008-07-03 12:25:00,80.652,80.666,80.652,80.664,22400000.0
2008-07-03 12:26:00,80.672,80.693,80.672,80.68,30400000.0
2008-07-03 12:27:00,80.675,80.675,80.665,80.665,30400000.0
2008-07-03 12:28:00,80.668,80.668,80.655,80.655,61200000.0
2008-07-03 12:29:00,80.567,80.688,80.532,80.554,115600000.0
2008-07-03 12:30:00,80.632,80.633,80.542,80.627,46400000.0
2008-07-03 12:31:00,80.626,80.629,80.621,80.622,70800000.0
2008-07-03 12:32:00,80.625,80.625,80.616,80.616,28200000.0
2008-07-03 12:33:00,80.612,80.619,80.612,80.615,40000000.0
2008-07-03 12:34:00,80.611,80.622,80.61,80.618,27200000.0
2008-07-03 12:35:00,80.614,80.614,80.602,80.604,25600000.0
2008-07-03 12:36:00,80.568,80.592,80.568,80.574,47400000.0
2008-07-03 12:37:00,80.607,80.614,80.603,80.607,14400000.0
2008-07-03 12:38:00,80.612,80.612,80.603,80.605,14400000.0
2008-07-03 12:39:00,80.604,80.612,80.603,80.606,24000000.0
2008-07-03 12:40:00,80.61,80.631,80.61,80.631,15400000.0
2008-07-03 12:41:00,80.637,80.645,80.63,80.645,22400000.0
2008-07-03 12:42:00,80.651,80.657,80.651,80.656,22400000.0
2008-07-03 12:43:00,80.656,80.665,80.645,80.665,36800000.0
2008-07-03 12:44:00,80.667,80.67,80.661,80.67,22400000.0
2008-07-03 12:45:00,80.654,80.661,80.648,80.661,35200000.0
2008-07-03 12:46:00,80.663,80.691,80.663,80.691,44800000.0
2008-07-03 12:47:00,80.689,80.696,80.683,80.683,30400000.0
2008-07-03 12:48:00,80.663,80.67,80.663,80.665,32000000.0
2008-07-03 12:49:00,80.651,80.656,80.644,80.644,40000000.0
2008-07-03 12:50:00,80.642,80.665,80.642,80.66,16000000.0
2008-07-03 12:51:00,80.653,80.657,80.623,80.638,22400000.0
2008-07-03 12:52:00,80.631,80.653,80.631,80.653,25600000.0
2008-07-03 12:53:00,80.656,80.665,80.656,80.665,11200000.0
2008-07-03 12:54:00,80.693,80.701,80.693,80.696,11200000.0
2008-07-03 12:55:00,80.692,80.699,80.682,80.699,24000000.0
2008-07-03 12:56:00,80.691,80.696,80.686,80.686,12800000.0
2008-07-03 12:57:00,80.683,80.683,80.669,80.68,26600000.0
2008-07-03 12:58:00,80.666,80.676,80.659,80.659,12800000.0
2008-07-03 12:59:00,80.656,80.656,80.645,80.645,14400000.0
2008-07-03 13:00:00,80.641,80.641,80.634,80.64,16400000.0
2008-07-03 13:01:00,80.646,80.657,80.646,80.657,17600000.0
2008-07-03 13:02:00,80.652,80.662,80.646,80.646,12800000.0
2008-07-03 13:03:00,80.636,80.642,80.614,80.614,12800000.0
2008-07-03 13:04:00,80.627,80.627,80.616,80.616,16000000.0
2008-07-03 13:05:00,80.614,80.614,80.602,80.608,12800000.0
2008-07-03 13:06:00,80.606,80.616,80.603,80.616,17600000.0
2008-07-03 13:07:00,80.618,80.622,80.609,80.609,12800000.0
2008-07-03 13:08:00,80.62,80.625,80.616,80.616,32000000.0
2008-07-03 13:09:00,80.634,80.649,80.634,80.641,28800000.0
2008-07-03 13:10:00,80.648,80.648,80.631,80.638,32000000.0
2008-07-03 13:11:00,80.625,80.635,80.625,80.635,19200000.0
2008-07-03 13:12:00,80.639,80.651,80.639,80.647,16000000.0
2008-07-03 13:13:00,80.645,80.645,80.635,80.642,11200000.0
2008-07-03 13:14:00,80.668,80.671,80.661,80.661,11200000.0
2008-07-03 13:15:00,80.652,80.683,80.652,80.683,11200000.0
2008-07-03 13:16:00,80.674,80.679,80.669,80.671,25600000.0
2008-07-03 13:17:00,80.675,80.676,80.654,80.664,12800000.0
2008-07-03 13:18:00,80.655,80.656,80.644,80.644,56000000.0
2008-07-03 13:19:00,80.628,80.628,80.602,80.617,14400000.0
2008-07-03 13:20:00,80.621,80.626,80.607,80.607,12800000.0
2008-07-03 13:21:00,80.619,80.648,80.619,80.648,56000000.0
2008-07-03 13:22:00,80.639,80.661,80.639,80.661,11200000.0
2008-07-03 13:23:00,80.641,80.641,80.631,80.634,12800000.0
2008-07-03 13:24:00,80.637,80.638,80.633,80.635,14400000.0
2008-07-03 13:25:00,80.635,80.635,80.618,80.628,33600000.0
2008-07-03 13:26:00,80.635,80.65,80.625,80.636,24000000.0
2008-07-03 13:27:00,80.634,80.635,80.619,80.63,40000000.0
2008-07-03 13:28:00,80.623,80.653,80.622,80.652,20800000.0
2008-07-03 13:29:00,80.641,80.641,80.613,80.613,22400000.0
2008-07-03 13:30:00,80.621,80.631,80.619,80.631,36800000.0
2008-07-03 13:31:00,80.63,80.638,80.601,80.601,11200000.0
2008-07-03 13:32:00,80.571,80.585,80.567,80.58,17600000.0
2008-07-03 13:33:00,80.585,80.592,80.585,80.591,12800000.0
2008-07-03 13:34:00,80.579,80.579,80.551,80.551,12800000.0
2008-07-03 13:35:00,80.544,80.566,80.541,80.566,12800000.0
2008-07-03 13:36:00,80.576,80.576,80.555,80.555,48000000.0
2008-07-03 13:37:00,80.569,80.6,80.569,80.584,24000000.0
2008-07-03 13:38:00,80.593,80.599,80.591,80.599,28800000.0
2008-07-03 13:39:00,80.598,80.61,80.592,80.603,25600000.0
2008-07-03 13:40:00,80.598,80.602,80.595,80.596,12800000.0
2008-07-03 13:41:00,80.591,80.608,80.591,80.608,16000000.0
2008-07-03 13:42:00,80.62,80.628,80.617,80.62,12800000.0
2008-07-03 13:43:00,80.626,80.63,80.618,80.627,25000000.0
2008-07-03 13:44:00,80.646,80.646,80.597,80.597,28800000.0
2008-07-03 13:45:00,80.541,80.585,80.541,80.585,12800000.0
2008-07-03 13:46:00,80.578,80.578,80.561,80.566,13800000.0
2008-07-03 13:47:00,80.573,80.574,80.554,80.554,27200000.0
2008-07-03 13:48:00,80.547,80.547,80.528,80.534,14400000.0
2008-07-03 13:49:00,80.55,80.55,80.536,80.539,33600000.0
2008-07-03 13:50:00,80.577,80.582,80.573,80.577,33000000.0
2008-07-03 13:51:00,80.572,80.582,80.572,80.573,16000000.0
2008-07-03 13:52:00,80.576,80.576,80.564,80.574,40000000.0
2008-07-03 13:53:00,80.568,80.573,80.562,80.573,36800000.0
2008-07-03 13:54:00,80.576,80.594,80.572,80.594,24000000.0
2008-07-03 13:55:00,80.601,80.609,80.601,80.606,11200000.0
2008-07-03 13:56:00,80.592,80.592,80.549,80.566,14400000.0
2008-07-03 13:57:00,80.543,80.544,80.533,80.544,14400000.0
2008-07-03 13:58:00,80.552,80.552,80.536,80.549,32000000.0
2008-07-03 13:59:00,80.544,80.544,80.525,80.525,48000000.0
2008-07-03 14:00:00,80.531,80.541,80.531,80.541,31400000.0
2008-07-03 14:01:00,80.533,80.561,80.533,80.557,14400000.0
2008-07-03 14:02:00,80.558,80.558,80.547,80.557,28800000.0
2008-07-03 14:03:00,80.554,80.558,80.549,80.558,14400000.0
2008-07-03 14:04:00,80.549,80.549,80.534,80.534,14400000.0
2008-07-03 14:05:00,80.532,80.54,80.519,80.525,25600000.0
2008-07-03 14:06:00,80.506,80.52,80.506,80.513,17600000.0
2008-07-03 14:07:00,80.537,80.541,80.508,80.508,12800000.0
2008-07-03 14:08:00,80.502,80.508,80.499,80.506,24000000.0
2008-07-03 14:09:00,80.503,80.509,80.494,80.505,11200000.0
2008-07-03 14:10:00,80.504,80.504,80.5,80.5,17600000.0
2008-07-03 14:11:00,80.486,80.489,80.479,80.487,12800000.0
2008-07-03 14:12:00,80.485,80.487,80.481,80.485,12800000.0
2008-07-03 14:13:00,80.491,80.509,80.491,80.509,24000000.0
2008-07-03 14:14:00,80.507,80.513,80.498,80.511,20800000.0
2008-07-03 14:15:00,80.527,80.533,80.52,80.52,33000000.0
2008-07-03 14:16:00,80.493,80.511,80.479,80.493,27200000.0
2008-07-03 14:17:00,80.497,80.517,80.492,80.507,11200000.0
2008-07-03 14:18:00,80.536,80.539,80.533,80.533,16000000.0
2008-07-03 14:19:00,80.536,80.547,80.535,80.547,39400000.0
2008-07-03 14:20:00,80.539,80.546,80.52,80.546,14400000.0
2008-07-03 14:21:00,80.548,80.563,80.545,80.561,33600000.0
2008-07-03 14:22:00,80.558,80.563,80.557,80.557,14400000.0
2008-07-03 14:23:00,80.58,80.59,80.58,80.59,17600000.0
2008-07-03 14:24:00,80.592,80.595,80.588,80.595,36800000.0
2008-07-03 14:25:00,80.595,80.595,80.564,80.57,12800000.0
2008-07-03 14:26:00,80.578,80.578,80.55,80.555,19200000.0
2008-07-03 14:27:00,80.546,80.546,80.505,80.505,11200000.0
2008-07-03 14:28:00,80.529,80.553,80.529,80.548,11200000.0
2008-07-03 14:29:00,80.549,80.549,80.455,80.455,12800000.0
2008-07-03 14:30:00,80.337,80.386,80.319,80.319,11200000.0
2008-07-03 14:31:00,80.442,80.45,80.351,80.45,16000000.0
2008-07-03 14:32:00,80.479,80.547,80.449,80.547,12800000.0
2008-07-03 14:33:00,80.586,80.629,80.57,80.629,17600000.0
2008-07-03 14:34:00,80.575,80.575,80.544,80.566,17600000.0
2008-07-03 14:35:00,80.617,80.617,80.597,80.609,11200000.0
2008-07-03 14:36:00,80.607,80.612,80.581,80.581,12800000.0
2008-07-03 14:37:00,80.563,80.563,80.526,80.544,12800000.0
2008-07-03 14:38:00,80.544,80.562,80.543,80.553,11200000.0
2008-07-03 14:39:00,80.524,80.557,80.524,80.537,17600000.0
2008-07-03 14:40:00,80.52,80.52,80.432,80.438,16000000.0
2008-07-03 14:41:00,80.468,80.48,80.456,80.477,11200000.0
2008-07-03 14:42:00,80.502,80.523,80.502,80.518,12800000.0
2008-07-03 14:43:00,80.525,80.542,80.525,80.539,17600000.0
2008-07-03 14:44:00,80.559,80.583,80.557,80.583,12800000.0
2008-07-03 14:45:00,80.577,80.601,80.577,80.584,12800000.0
2008-07-03 14:46:00,80.523,80.538,80.522,80.538,18000000.0
2008-07-03 14:47:00,80.555,80.597,80.555,80.597,12800000.0
2008-07-03 14:48:00,80.574,80.574,80.539,80.547,11200000.0
2008-07-03 14:49:00,80.563,80.595,80.563,80.576,16000000.0
2008-07-03 14:50:00,80.59,80.595,80.573,80.595,12800000.0
2008-07-03 14:51:00,80.589,80.589,80.557,80.56,17600000.0
2008-07-03 14:52:00,80.598,80.633,80.598,80.633,14400000.0
2008-07-03 14:53:00,80.639,80.655,80.639,80.645,11200000.0
2008-07-03 14:54:00,80.602,80.604,80.592,80.595,12800000.0
2008-07-03 14:55:00,80.605,80.708,80.605,80.699,11200000.0
2008-07-03 14:56:00,80.664,80.681,80.654,80.675,16000000.0
2008-07-03 14:57:00,80.696,80.7,80.676,80.678,12800000.0
2008-07-03 14:58:00,80.67,80.71,80.67,80.71,14400000.0
2008-07-03 14:59:00,80.716,80.716,80.691,80.694,12800000.0
2008-07-03 15:00:00,80.688,80.718,80.688,80.714,16000000.0
2008-07-03 15:01:00,80.723,80.723,80.698,80.713,17600000.0
2008-07-03 15:02:00,80.731,80.753,80.731,80.748,11200000.0
2008-07-03 15:03:00,80.735,80.738,80.726,80.738,11200000.0
2008-07-03 15:04:00,80.725,80.753,80.725,80.753,16000000.0
2008-07-03 15:05:00,80.768,80.768,80.753,80.759,12800000.0
2008-07-03 15:06:00,80.742,80.751,80.704,80.704,11600000.0
2008-07-03 15:07:00,80.719,80.759,80.719,80.759,11200000.0
2008-07-03 15:08:00,80.747,80.749,80.733,80.74,11200000.0
2008-07-03 15:09:00,80.743,80.756,80.728,80.728,14400000.0
2008-07-03 15:10:00,80.733,80.733,80.696,80.706,16400000.0
2008-07-03 15:11:00,80.714,80.737,80.714,80.737,11000000.0
2008-07-03 15:12:00,80.741,80.768,80.736,80.736,12800000.0
2008-07-03 15:13:00,80.745,80.774,80.745,80.774,12200000.0
2008-07-03 15:14:00,80.761,80.768,80.752,80.752,16000000.0
2008-07-03 15:15:00,80.746,80.766,80.743,80.76,17000000.0
2008-07-03 15:16:00,80.784,80.791,80.777,80.791,12800000.0
2008-07-03 15:17:00,80.776,80.779,80.754,80.754,14400000.0
2008-07-03 15:18:00,80.766,80.766,80.747,80.75,12800000.0
2008-07-03 15:19:00,80.743,80.743,80.724,80.739,16400000.0
2008-07-03 15:20:00,80.74,80.762,80.734,80.759,16000000.0
2008-07-03 15:21:00,80.779,80.779,80.65,80.743,17600000.0
2008-07-03 15:22:00,80.709,80.729,80.698,80.727,11200000.0
2008-07-03 15:23:00,80.772,80.787,80.772,80.784,11200000.0
2008-07-03 15:24:00,80.795,80.802,80.788,80.801,11200000.0
2008-07-03 15:25:00,80.798,80.829,80.795,80.829,12800000.0
2008-07-03 15:26:00,80.829,80.829,80.786,80.786,14400000.0
2008-07-03 15:27:00,80.767,80.804,80.763,80.8,13200000.0
2008-07-03 15:28:00,80.807,80.824,80.795,80.824,12800000.0
2008-07-03 15:29:00,80.851,80.851,80.834,80.844,17600000.0
2008-07-03 15:30:00,80.845,80.854,80.836,80.836,17000000.0
2008-07-03 15:31:00,80.815,80.815,80.795,80.795,12800000.0
2008-07-03 15:32:00,80.771,80.781,80.771,80.779,11200000.0
2008-07-03 15:33:00,80.773,80.773,80.753,80.753,11200000.0
2008-07-03 15:34:00,80.753,80.759,80.747,80.759,11200000.0
2008-07-03 15:35:00,80.768,80.768,80.749,80.752,12800000.0
2008-07-03 15:36:00,80.751,80.754,80.743,80.746,14400000.0
2008-07-03 15:37:00,80.741,80.741,80.722,80.733,16000000.0
2008-07-03 15:38:00,80.729,80.733,80.716,80.732,16000000.0
2008-07-03 15:39:00,80.73,80.738,80.722,80.734,14400000.0
2008-07-03 15:40:00,80.715,80.715,80.697,80.713,12800000.0
2008-07-03 15:41:00,80.699,80.699,80.666,80.666,15400000.0
2008-07-03 15:42:00,80.666,80.666,80.601,80.647,17600000.0
2008-07-03 15:43:00,80.671,80.671,80.649,80.66,13200000.0
2008-07-03 15:44:00,80.687,80.704,80.687,80.696,12800000.0
2008-07-03 15:45:00,80.667,80.667,80.596,80.599,12800000.0
2008-07-03 15:46:00,80.6,80.612,80.6,80.607,11200000.0
2008-07-03 15:47:00,80.611,80.619,80.611,80.615,11200000.0
2008-07-03 15:48:00,80.604,80.604,80.568,80.568,12800000.0
2008-07-03 15:49:00,80.536,80.544,80.533,80.539,11200000.0
2008-07-03 15:50:00,80.536,80.537,80.523,80.523,14400000.0
2008-07-03 15:51:00,80.521,80.548,80.521,80.548,11000000.0
2008-07-03 15:52:00,80.565,80.57,80.561,80.568,11200000.0
2008-07-03 15:53:00,80.549,80.568,80.549,80.568,12800000.0
2008-07-03 15:54:00,80.57,80.581,80.57,80.581,17600000.0
2008-07-03 15:55:00,80.587,80.593,80.577,80.593,17600000.0
2008-07-03 15:56:00,80.587,80.592,80.582,80.589,11200000.0
2008-07-03 15:57:00,80.59,80.599,80.589,80.589,14400000.0
2008-07-03 15:58:00,80.587,80.598,80.587,80.591,10600000.0
2008-07-03 15:59:00,80.59,80.59,80.575,80.575,11200000.0
2008-07-03 16:00:00,80.489,80.503,80.479,80.497,11200000.0
2008-07-03 16:01:00,80.452,80.46,80.445,80.459,11200000.0
2008-07-03 16:02:00,80.447,80.447,80.356,80.356,17600000.0
2008-07-03 16:03:00,80.339,80.415,80.339,80.403,12800000.0
2008-07-03 16:04:00,80.395,80.402,80.331,80.402,11200000.0
2008-07-03 16:05:00,80.427,80.465,80.427,80.465,14400000.0
2008-07-03 16:06:00,80.463,80.473,80.458,80.473,16000000.0
2008-07-03 16:07:00,80.485,80.487,80.475,80.475,11200000.0
2008-07-03 16:08:00,80.443,80.443,80.434,80.437,11200000.0
2008-07-03 16:09:00,80.431,80.476,80.431,80.476,17600000.0
2008-07-03 16:10:00,80.465,80.497,80.465,80.487,12800000.0
2008-07-03 16:11:00,80.506,80.544,80.506,80.544,11200000.0
2008-07-03 16:12:00,80.524,80.537,80.516,80.524,17400000.0
2008-07-03 16:13:00,80.536,80.536,80.498,80.498,11200000.0
2008-07-03 16:14:00,80.497,80.517,80.497,80.514,14400000.0
2008-07-03 16:15:00,80.514,80.52,80.509,80.52,11200000.0
2008-07-03 16:16:00,80.518,80.534,80.511,80.534,11200000.0
2008-07-03 16:17:00,80.542,80.552,80.535,80.547,17000000.0
2008-07-03 16:18:00,80.554,80.575,80.554,80.575,16000000.0
2008-07-03 16:19:00,80.612,80.636,80.612,80.634,11200000.0
2008-07-03 16:20:00,80.616,80.616,80.594,80.612,11200000.0
2008-07-03 16:21:00,80.573,80.603,80.573,80.601,11200000.0
2008-07-03 16:22:00,80.613,80.617,80.611,80.611,11200000.0
2008-07-03 16:23:00,80.622,80.622,80.605,80.605,13200000.0
2008-07-03 16:24:00,80.595,80.595,80.587,80.587,11200000.0
2008-07-03 16:25:00,80.574,80.586,80.574,80.576,12800000.0
2008-07-03 16:26:00,80.554,80.572,80.549,80.549,12800000.0
2008-07-03 16:27:00,80.559,80.579,80.559,80.575,17600000.0
2008-07-03 16:28:00,80.579,80.594,80.579,80.591,11200000.0
2008-07-03 16:29:00,80.589,80.607,80.574,80.607,14400000.0
2008-07-03 16:30:00,80.633,80.645,80.617,80.645,14400000.0
2008-07-03 16:31:00,80.655,80.666,80.648,80.666,14400000.0
2008-07-03 16:32:00,80.692,80.694,80.678,80.694,8000000.0
2008-07-03 16:33:00,80.696,80.705,80.696,80.704,14400000.0
2008-07-03 16:34:00,80.704,80.706,80.679,80.706,17600000.0
2008-07-03 16:35:00,80.706,80.714,80.688,80.714,12200000.0
2008-07-03 16:36:00,80.711,80.72,80.707,80.715,11600000.0
2008-07-03 16:37:00,80.682,80.701,80.682,80.699,12800000.0
2008-07-03 16:38:00,80.697,80.697,80.659,80.66,14400000.0
2008-07-03 16:39:00,80.646,80.698,80.643,80.698,12800000.0
2008-07-03 16:40:00,80.704,80.715,80.701,80.709,17600000.0
2008-07-03 16:41:00,80.693,80.693,80.68,80.68,12800000.0
2008-07-03 16:42:00,80.663,80.682,80.663,80.682,11200000.0
2008-07-03 16:43:00,80.699,80.711,80.699,80.705,12800000.0
2008-07-03 16:44:00,80.708,80.716,80.696,80.696,11200000.0
2008-07-03 16:45:00,80.704,80.713,80.694,80.711,11200000.0
2008-07-03 16:46:00,80.683,80.683,80.65,80.668,14400000.0
2008-07-03 16:47:00,80.652,80.673,80.652,80.672,17600000.0
2008-07-03 16:48:00,80.693,80.705,80.682,80.701,11200000.0
2008-07-03 16:49:00,80.702,80.723,80.702,80.702,12800000.0
2008-07-03 16:50:00,80.716,80.724,80.713,80.722,17600000.0
2008-07-03 16:51:00,80.733,80.768,80.702,80.702,11200000.0
2008-07-03 16:52:00,80.769,80.769,80.748,80.759,17600000.0
2008-07-03 16:53:00,80.763,80.763,80.74,80.755,17600000.0
2008-07-03 16:54:00,80.777,80.793,80.777,80.793,9600000.0
2008-07-03 16:55:00,80.782,80.792,80.771,80.771,13800000.0
2008-07-03 16:56:00,80.759,80.762,80.739,80.739,12800000.0
2008-07-03 16:57:00,80.742,80.768,80.742,80.762,16000000.0
2008-07-03 16:58:00,80.761,80.761,80.744,80.747,12800000.0
2008-07-03 16:59:00,80.755,80.783,80.752,80.767,12800000.0
2008-07-03 17:00:00,80.681,80.681,80.64,80.661,11200000.0
2008-07-03 17:01:00,80.682,80.695,80.591,80.695,12800000.0
2008-07-03 17:02:00,80.699,80.702,80.689,80.689,16000000.0
2008-07-03 17:03:00,80.686,80.694,80.68,80.68,11200000.0
2008-07-03 17:04:00,80.687,80.687,80.661,80.673,11200000.0
2008-07-03 17:05:00,80.691,80.703,80.691,80.693,17600000.0
2008-07-03 17:06:00,80.677,80.707,80.677,80.707,10600000.0
2008-07-03 17:07:00,80.715,80.728,80.714,80.728,11200000.0
2008-07-03 17:08:00,80.721,80.724,80.712,80.712,17600000.0
2008-07-03 17:09:00,80.723,80.735,80.723,80.735,16000000.0
2008-07-03 17:10:00,80.744,80.752,80.744,80.749,11200000.0
2008-07-03 17:11:00,80.769,80.769,80.762,80.765,12800000.0
2008-07-03 17:12:00,80.767,80.811,80.747,80.811,12800000.0
2008-07-03 17:13:00,80.823,80.824,80.801,80.801,12800000.0
2008-07-03 17:14:00,80.791,80.791,80.764,80.768,12200000.0
2008-07-03 17:15:00,80.781,80.784,80.773,80.783,12800000.0
2008-07-03 17:16:00,80.774,80.774,80.754,80.762,11200000.0
2008-07-03 17:17:00,80.78,80.784,80.768,80.784,11200000.0
2008-07-03 17:18:00,80.774,80.783,80.765,80.765,12800000.0
2008-07-03 17:19:00,80.761,80.778,80.761,80.769,16000000.0
2008-07-03 17:20:00,80.776,80.776,80.764,80.765,11200000.0
2008-07-03 17:21:00,80.783,80.783,80.771,80.783,12800000.0
2008-07-03 17:22:00,80.779,80.795,80.692,80.777,11200000.0
2008-07-03 17:23:00,80.751,80.765,80.749,80.765,11200000.0
2008-07-03 17:24:00,80.756,80.76,80.752,80.76,11200000.0
2008-07-03 17:25:00,80.757,80.757,80.751,80.751,11200000.0
2008-07-03 17:26:00,80.752,80.764,80.752,80.756,11200000.0
2008-07-03 17:27:00,80.757,80.767,80.757,80.758,17600000.0
2008-07-03 17:28:00,80.772,80.781,80.766,80.781,12800000.0
2008-07-03 17:29:00,80.761,80.783,80.761,80.764,12800000.0
2008-07-03 17:30:00,80.787,80.787,80.783,80.783,11200000.0
2008-07-03 17:31:00,80.779,80.781,80.754,80.774,12800000.0
2008-07-03 17:32:00,80.779,80.779,80.761,80.761,11200000.0
2008-07-03 17:33:00,80.76,80.76,80.751,80.751,12800000.0
2008-07-03 17:34:00,80.736,80.744,80.729,80.744,10600000.0
2008-07-03 17:35:00,80.738,80.758,80.738,80.743,12800000.0
2008-07-03 17:36:00,80.756,80.759,80.751,80.756,11200000.0
2008-07-03 17:37:00,80.748,80.777,80.745,80.773,11200000.0
2008-07-03 17:38:00,80.771,80.771,80.738,80.738,16000000.0
2008-07-03 17:39:00,80.741,80.771,80.741,80.771,17600000.0
2008-07-03 17:40:00,80.767,80.775,80.762,80.762,11200000.0
2008-07-03 17:41:00,80.749,80.749,80.71,80.727,10600000.0
2008-07-03 17:42:00,80.711,80.714,80.705,80.705,11200000.0
2008-07-03 17:43:00,80.703,80.718,80.703,80.718,12200000.0
2008-07-03 17:44:00,80.714,80.72,80.713,80.713,12800000.0
2008-07-03 17:45:00,80.721,80.737,80.721,80.737,11200000.0
2008-07-03 17:46:00,80.73,80.731,80.723,80.729,12800000.0
2008-07-03 17:47:00,80.732,80.732,80.711,80.728,12800000.0
2008-07-03 17:48:00,80.727,80.727,80.716,80.721,11200000.0
2008-07-03 17:49:00,80.716,80.724,80.715,80.724,11200000.0
2008-07-03 17:50:00,80.729,80.737,80.723,80.723,12800000.0
2008-07-03 17:51:00,80.714,80.714,80.699,80.699,11200000.0
2008-07-03 17:52:00,80.712,80.712,80.7,80.708,12800000.0
2008-07-03 17:53:00,80.704,80.718,80.704,80.718,17600000.0
2008-07-03 17:54:00,80.715,80.74,80.715,80.733,12800000.0
2008-07-03 17:55:00,80.739,80.739,80.733,80.738,11600000.0
2008-07-03 17:56:00,80.713,80.73,80.713,80.719,11200000.0
2008-07-03 17:57:00,80.722,80.727,80.718,80.72,16000000.0
2008-07-03 17:58:00,80.725,80.727,80.719,80.719,12800000.0
2008-07-03 17:59:00,80.725,80.733,80.719,80.731,11200000.0
2008-07-03 18:00:00,80.724,80.726,80.716,80.716,17600000.0
2008-07-03 18:01:00,80.735,80.762,80.651,80.722,17000000.0
2008-07-03 18:02:00,80.702,80.714,80.7,80.708,17600000.0
2008-07-03 18:03:00,80.713,80.713,80.695,80.696,12800000.0
2008-07-03 18:04:00,80.699,80.704,80.697,80.702,11200000.0
2008-07-03 18:05:00,80.699,80.702,80.685,80.701,17600000.0
2008-07-03 18:06:00,80.704,80.705,80.693,80.702,12800000.0
2008-07-03 18:07:00,80.701,80.715,80.698,80.715,11600000.0
2008-07-03 18:08:00,80.717,80.729,80.713,80.722,16000000.0
2008-07-03 18:09:00,80.72,80.72,80.712,80.713,16000000.0
2008-07-03 18:10:00,80.706,80.716,80.705,80.716,12800000.0
2008-07-03 18:11:00,80.711,80.714,80.693,80.697,11600000.0
2008-07-03 18:12:00,80.688,80.688,80.678,80.68,12800000.0
2008-07-03 18:13:00,80.647,80.662,80.647,80.658,11200000.0
2008-07-03 18:14:00,80.662,80.677,80.662,80.667,12800000.0
2008-07-03 18:15:00,80.647,80.659,80.641,80.646,14400000.0
2008-07-03 18:16:00,80.648,80.666,80.648,80.666,12800000.0
2008-07-03 18:17:00,80.675,80.682,80.67,80.682,11600000.0
2008-07-03 18:18:00,80.684,80.684,80.674,80.674,11200000.0
2008-07-03 18:19:00,80.668,80.684,80.666,80.666,16000000.0
2008-07-03 18:20:00,80.662,80.667,80.66,80.66,12800000.0
2008-07-03 18:21:00,80.656,80.669,80.652,80.669,11200000.0
2008-07-03 18:22:00,80.667,80.688,80.61,80.688,16400000.0
2008-07-03 18:23:00,80.671,80.677,80.645,80.645,16000000.0
2008-07-03 18:24:00,80.627,80.637,80.622,80.632,12800000.0
2008-07-03 18:25:00,80.636,80.636,80.624,80.628,11200000.0
2008-07-03 18:26:00,80.627,80.627,80.606,80.613,12800000.0
2008-07-03 18:27:00,80.602,80.621,80.598,80.613,14400000.0
2008-07-03 18:28:00,80.615,80.626,80.615,80.623,12800000.0
2008-07-03 18:29:00,80.629,80.639,80.629,80.639,12800000.0
2008-07-03 18:30:00,80.619,80.624,80.615,80.615,11200000.0
2008-07-03 18:31:00,80.613,80.625,80.613,80.614,12800000.0
2008-07-03 18:32:00,80.624,80.624,80.611,80.611,11200000.0
2008-07-03 18:33:00,80.615,80.615,80.6,80.606,11200000.0
2008-07-03 18:34:00,80.607,80.611,80.602,80.611,12800000.0
2008-07-03 18:35:00,80.61,80.62,80.6,80.619,12800000.0
2008-07-03 18:36:00,80.627,80.636,80.627,80.629,12800000.0
2008-07-03 18:37:00,80.617,80.617,80.6,80.6,17600000.0
2008-07-03 18:38:00,80.603,80.628,80.603,80.628,11200000.0
2008-07-03 18:39:00,80.636,80.636,80.624,80.625,16000000.0
2008-07-03 18:40:00,80.634,80.635,80.623,80.635,12800000.0
2008-07-03 18:41:00,80.636,80.636,80.625,80.625,14400000.0
2008-07-03 18:42:00,80.63,80.63,80.601,80.604,11200000.0
2008-07-03 18:43:00,80.6,80.616,80.6,80.614,12200000.0
2008-07-03 18:44:00,80.624,80.632,80.619,80.629,11200000.0
2008-07-03 18:45:00,80.623,80.623,80.61,80.613,11200000.0
2008-07-03 18:46:00,80.592,80.599,80.59,80.59,11200000.0
2008-07-03 18:47:00,80.599,80.602,80.588,80.588,12800000.0
2008-07-03 18:48:00,80.612,80.622,80.61,80.617,12800000.0
2008-07-03 18:49:00,80.613,80.628,80.613,80.625,12800000.0
2008-07-03 18:50:00,80.615,80.616,80.6,80.609,17600000.0
2008-07-03 18:51:00,80.605,80.613,80.592,80.609,12800000.0
2008-07-03 18:52:00,80.61,80.613,80.603,80.613,12800000.0
2008-07-03 18:53:00,80.601,80.609,80.591,80.608,12800000.0
2008-07-03 18:54:00,80.594,80.603,80.594,80.601,11200000.0
2008-07-03 18:55:00,80.61,80.617,80.608,80.613,11200000.0
2008-07-03 18:56:00,80.612,80.612,80.592,80.604,16000000.0
2008-07-03 18:57:00,80.602,80.609,80.598,80.606,11200000.0
2008-07-03 18:58:00,80.601,80.601,80.584,80.584,11200000.0
2008-07-03 18:59:00,80.574,80.575,80.565,80.565,17600000.0
2008-07-03 19:00:00,80.57,80.588,80.57,80.582,12800000.0
2008-07-03 19:01:00,80.575,80.58,80.571,80.575,12800000.0
2008-07-03 19:02:00,80.562,80.562,80.544,80.544,11200000.0
2008-07-03 19:03:00,80.559,80.584,80.559,80.579,12800000.0
2008-07-03 19:04:00,80.541,80.554,80.541,80.548,16000000.0
2008-07-03 19:05:00,80.549,80.55,80.539,80.539,14400000.0
2008-07-03 19:06:00,80.533,80.536,80.526,80.533,16000000.0
2008-07-03 19:07:00,80.528,80.538,80.523,80.538,11200000.0
2008-07-03 19:08:00,80.547,80.554,80.54,80.549,17600000.0
2008-07-03 19:09:00,80.547,80.563,80.547,80.557,12800000.0
2008-07-03 19:10:00,80.555,80.566,80.549,80.566,18000000.0
2008-07-03 19:11:00,80.561,80.568,80.558,80.568,12800000.0
2008-07-03 19:12:00,80.546,80.57,80.546,80.57,11200000.0
2008-07-03 19:13:00,80.565,80.574,80.564,80.564,11200000.0
2008-07-03 19:14:00,80.574,80.589,80.574,80.574,16000000.0
2008-07-03 19:15:00,80.577,80.585,80.577,80.585,12800000.0
2008-07-03 19:16:00,80.582,80.591,80.577,80.587,12800000.0
2008-07-03 19:17:00,80.57,80.57,80.558,80.56,12800000.0
2008-07-03 19:18:00,80.558,80.565,80.557,80.565,17600000.0
2008-07-03 19:19:00,80.561,80.572,80.561,80.57,16000000.0
2008-07-03 19:20:00,80.568,80.568,80.535,80.535,16000000.0
2008-07-03 19:21:00,80.551,80.56,80.547,80.56,15400000.0
2008-07-03 19:22:00,80.56,80.564,80.554,80.559,11200000.0
2008-07-03 19:23:00,80.555,80.564,80.551,80.551,17600000.0
2008-07-03 19:24:00,80.535,80.56,80.535,80.559,18000000.0
2008-07-03 19:25:00,80.56,80.569,80.557,80.569,17000000.0
2008-07-03 19:26:00,80.568,80.586,80.568,80.586,11200000.0
2008-07-03 19:27:00,80.599,80.609,80.589,80.589,11200000.0
2008-07-03 19:28:00,80.6,80.6,80.583,80.583,12800000.0
2008-07-03 19:29:00,80.591,80.604,80.591,80.599,11200000.0
2008-07-03 19:30:00,80.602,80.602,80.594,80.597,13800000.0
2008-07-03 19:31:00,80.584,80.593,80.574,80.585,17600000.0
2008-07-03 19:32:00,80.577,80.577,80.556,80.566,12800000.0
2008-07-03 19:33:00,80.588,80.593,80.578,80.579,12800000.0
2008-07-03 19:34:00,80.58,80.596,80.58,80.596,12800000.0
2008-07-03 19:35:00,80.595,80.61,80.595,80.609,17600000.0
2008-07-03 19:36:00,80.61,80.618,80.61,80.618,11200000.0
2008-07-03 19:37:00,80.602,80.613,80.601,80.601,11200000.0
2008-07-03 19:38:00,80.601,80.616,80.601,80.608,17400000.0
2008-07-03 19:39:00,80.623,80.623,80.617,80.62,11200000.0
2008-07-03 19:40:00,80.602,80.613,80.597,80.61,14400000.0
2008-07-03 19:41:00,80.63,80.64,80.628,80.634,12800000.0
2008-07-03 19:42:00,80.628,80.629,80.619,80.623,12800000.0
2008-07-03 19:43:00,80.622,80.628,80.622,80.626,11200000.0
2008-07-03 19:44:00,80.614,80.637,80.61,80.632,16000000.0
2008-07-03 19:45:00,80.629,80.629,80.614,80.629,11200000.0
2008-07-03 19:46:00,80.634,80.64,80.631,80.636,10600000.0
2008-07-03 19:47:00,80.631,80.638,80.625,80.626,16000000.0
2008-07-03 19:48:00,80.633,80.638,80.623,80.638,11200000.0
2008-07-03 19:49:00,80.642,80.667,80.642,80.645,12800000.0
2008-07-03 19:50:00,80.65,80.658,80.64,80.64,12800000.0
2008-07-03 19:52:00,80.669,80.676,80.664,80.676,11200000.0
2008-07-03 19:53:00,80.679,80.681,80.67,80.681,17600000.0
2008-07-03 19:54:00,80.699,80.699,80.67,80.671,14400000.0
2008-07-03 19:55:00,80.685,80.689,80.677,80.683,11200000.0
2008-07-03 19:56:00,80.673,80.675,80.665,80.671,11200000.0
2008-07-03 19:57:00,80.667,80.672,80.658,80.666,12800000.0
2008-07-03 19:58:00,80.658,80.66,80.648,80.653,14400000.0
2008-07-03 19:59:00,80.654,80.667,80.632,80.647,14400000.0
2008-07-03 20:00:00,80.652,80.652,80.639,80.645,12800000.0
2008-07-03 20:01:00,80.634,80.635,80.622,80.631,11200000.0
2008-07-03 20:02:00,80.629,80.629,80.609,80.609,11200000.0
2008-07-03 20:03:00,80.635,80.651,80.635,80.651,16000000.0
2008-07-03 20:04:00,80.643,80.653,80.632,80.645,12800000.0
2008-07-03 20:05:00,80.645,80.645,80.635,80.636,12800000.0
2008-07-03 20:06:00,80.641,80.643,80.636,80.643,12800000.0
2008-07-03 20:07:00,80.647,80.652,80.635,80.639,16000000.0
2008-07-03 20:08:00,80.634,80.634,80.611,80.611,12800000.0
2008-07-03 20:09:00,80.6,80.604,80.593,80.602,14800000.0
2008-07-03 20:10:00,80.586,80.595,80.586,80.595,17600000.0
2008-07-03 20:11:00,80.597,80.614,80.597,80.614,14400000.0
2008-07-03 20:12:00,80.619,80.639,80.619,80.63,14400000.0
2008-07-03 20:13:00,80.641,80.641,80.623,80.624,11200000.0
2008-07-03 20:14:00,80.618,80.618,80.608,80.613,11200000.0
2008-07-03 20:15:00,80.613,80.613,80.604,80.606,11200000.0
2008-07-03 20:16:00,80.595,80.606,80.595,80.598,12800000.0
2008-07-03 20:17:00,80.6,80.6,80.589,80.592,12800000.0
2008-07-03 20:18:00,80.632,80.632,80.592,80.592,12800000.0
2008-07-03 20:19:00,80.599,80.599,80.59,80.598,11200000.0
2008-07-03 20:20:00,80.601,80.609,80.599,80.609,11200000.0
2008-07-03 20:21:00,80.619,80.626,80.612,80.615,11200000.0
2008-07-03 20:22:00,80.608,80.613,80.607,80.61,11200000.0
2008-07-03 20:23:00,80.616,80.633,80.616,80.633,16000000.0
2008-07-03 20:24:00,80.644,80.644,80.626,80.626,16000000.0
2008-07-03 20:25:00,80.639,80.64,80.63,80.64,12800000.0
2008-07-03 20:26:00,80.632,80.634,80.626,80.626,11200000.0
2008-07-03 20:27:00,80.62,80.631,80.62,80.63,12800000.0
2008-07-03 20:28:00,80.633,80.645,80.633,80.645,17600000.0
2008-07-03 20:29:00,80.63,80.637,80.621,80.621,12800000.0
2008-07-03 20:30:00,80.636,80.642,80.628,80.633,14400000.0
2008-07-03 20:31:00,80.636,80.646,80.636,80.637,14400000.0
2008-07-03 20:32:00,80.639,80.639,80.63,80.633,16000000.0
2008-07-03 20:33:00,80.628,80.633,80.612,80.632,16000000.0
2008-07-03 20:34:00,80.626,80.633,80.616,80.622,16000000.0
2008-07-03 20:35:00,80.624,80.64,80.624,80.639,16000000.0
2008-07-03 20:36:00,80.643,80.643,80.627,80.631,11200000.0
2008-07-03 20:37:00,80.647,80.654,80.644,80.648,17600000.0
2008-07-03 20:38:00,80.648,80.654,80.642,80.643,12800000.0
2008-07-03 20:39:00,80.652,80.652,80.636,80.643,16000000.0
2008-07-03 20:40:00,80.642,80.651,80.639,80.651,12800000.0
2008-07-03 20:41:00,80.637,80.639,80.625,80.632,14400000.0
2008-07-03 20:42:00,80.651,80.651,80.64,80.643,12800000.0
2008-07-03 20:43:00,80.647,80.656,80.647,80.652,17600000.0
2008-07-03 20:44:00,80.669,80.675,80.664,80.664,11200000.0
2008-07-03 20:45:00,80.669,80.669,80.648,80.66,11200000.0
2008-07-03 20:46:00,80.673,80.673,80.653,80.653,12800000.0
2008-07-03 20:47:00,80.666,80.666,80.651,80.66,11200000.0
2008-07-03 20:48:00,80.654,80.664,80.653,80.658,12800000.0
2008-07-03 20:49:00,80.661,80.661,80.651,80.655,11200000.0
2008-07-03 20:50:00,80.661,80.661,80.65,80.65,12800000.0
2008-07-03 20:51:00,80.653,80.653,80.637,80.64,11200000.0
2008-07-03 20:52:00,80.652,80.656,80.652,80.652,11200000.0
2008-07-03 20:53:00,80.65,80.66,80.65,80.659,12800000.0
2008-07-03 20:54:00,80.66,80.669,80.649,80.669,11200000.0
2008-07-03 20:55:00,80.653,80.653,80.645,80.645,12800000.0
2008-07-03 20:56:00,80.636,80.643,80.636,80.641,12800000.0
2008-07-03 20:57:00,80.625,80.636,80.625,80.636,11200000.0
2008-07-03 20:58:00,80.643,80.646,80.636,80.639,17600000.0
2008-07-03 20:59:00,80.631,80.662,80.559,80.662,14400000.0
2008-07-03 21:00:00,80.664,80.664,80.642,80.651,12800000.0
2008-07-03 21:01:00,80.642,80.642,80.627,80.63,17600000.0
2008-07-03 21:02:00,80.637,80.658,80.637,80.657,11200000.0
2008-07-03 21:03:00,80.681,80.687,80.676,80.681,12800000.0
2008-07-03 21:04:00,80.684,80.689,80.678,80.686,11200000.0
2008-07-03 21:05:00,80.676,80.676,80.667,80.676,14400000.0
2008-07-03 21:06:00,80.672,80.672,80.649,80.649,16400000.0
2008-07-03 21:07:00,80.642,80.657,80.642,80.655,12800000.0
2008-07-03 21:08:00,80.646,80.65,80.644,80.649,12800000.0
2008-07-03 21:09:00,80.637,80.654,80.634,80.652,12800000.0
2008-07-03 21:10:00,80.651,80.651,80.625,80.637,12800000.0
2008-07-03 21:11:00,80.645,80.649,80.635,80.643,12800000.0
2008-07-03 21:12:00,80.648,80.648,80.641,80.648,12800000.0
2008-07-03 21:13:00,80.644,80.654,80.643,80.648,11200000.0
2008-07-03 21:14:00,80.653,80.673,80.65,80.65,17600000.0
2008-07-03 21:15:00,80.658,80.658,80.644,80.655,17600000.0
2008-07-03 21:16:00,80.681,80.687,80.665,80.665,12800000.0
2008-07-03 21:17:00,80.659,80.663,80.655,80.655,12800000.0
2008-07-03 21:18:00,80.658,80.666,80.656,80.657,12800000.0
2008-07-03 21:19:00,80.667,80.678,80.656,80.666,12800000.0
2008-07-03 21:20:00,80.654,80.67,80.642,80.642,12800000.0
2008-07-03 21:21:00,80.651,80.663,80.651,80.663,12800000.0
2008-07-03 21:22:00,80.658,80.668,80.657,80.665,12800000.0
2008-07-03 21:23:00,80.683,80.685,80.663,80.668,14400000.0
2008-07-03 21:24:00,80.663,80.667,80.657,80.666,12800000.0
2008-07-03 21:25:00,80.693,80.693,80.665,80.665,11200000.0
2008-07-03 21:26:00,80.666,80.669,80.653,80.664,17600000.0
2008-07-03 21:27:00,80.664,80.67,80.653,80.653,11200000.0
2008-07-03 21:28:00,80.659,80.68,80.659,80.676,12800000.0
2008-07-03 21:29:00,80.642,80.665,80.642,80.652,12800000.0
2008-07-03 21:30:00,80.655,80.655,80.645,80.649,12800000.0
2008-07-03 21:31:00,80.66,80.671,80.654,80.671,11200000.0
2008-07-03 21:32:00,80.671,80.676,80.667,80.676,11200000.0
2008-07-03 21:33:00,80.678,80.7,80.678,80.694,11200000.0
2008-07-03 21:34:00,80.712,80.72,80.711,80.718,11200000.0
2008-07-03 21:35:00,80.703,80.716,80.703,80.713,11200000.0
2008-07-03 21:36:00,80.706,80.724,80.706,80.724,17600000.0
2008-07-03 21:37:00,80.718,80.718,80.702,80.704,12800000.0
2008-07-03 21:38:00,80.724,80.731,80.701,80.701,12800000.0
2008-07-03 21:39:00,80.7,80.701,80.685,80.688,12800000.0
2008-07-03 21:40:00,80.667,80.68,80.667,80.669,16000000.0
2008-07-03 21:41:00,80.651,80.656,80.642,80.656,14400000.0
2008-07-03 21:42:00,80.667,80.681,80.663,80.672,9600000.0
2008-07-03 21:43:00,80.67,80.673,80.662,80.673,17600000.0
2008-07-03 21:44:00,80.641,80.67,80.641,80.666,17000000.0
2008-07-03 21:45:00,80.679,80.684,80.646,80.646,14400000.0
2008-07-03 21:46:00,80.641,80.66,80.626,80.658,12800000.0
2008-07-03 21:47:00,80.665,80.674,80.66,80.66,12800000.0
2008-07-03 21:48:00,80.66,80.66,80.641,80.652,17600000.0
2008-07-03 21:49:00,80.644,80.66,80.643,80.66,14400000.0
2008-07-03 21:50:00,80.644,80.649,80.642,80.649,11200000.0
2008-07-03 21:51:00,80.646,80.657,80.568,80.652,12800000.0
2008-07-03 21:52:00,80.674,80.681,80.674,80.681,3200000.0
2008-07-03 21:53:00,80.692,80.698,80.692,80.693,17600000.0
2008-07-03 21:54:00,80.688,80.688,80.665,80.685,14800000.0
2008-07-03 21:55:00,80.702,80.708,80.702,80.704,11200000.0
2008-07-03 21:56:00,80.696,80.696,80.688,80.692,12800000.0
2008-07-03 21:57:00,80.665,80.675,80.663,80.663,12800000.0
2008-07-03 21:58:00,80.686,80.693,80.671,80.671,16000000.0
2008-07-03 21:59:00,80.671,80.684,80.67,80.67,14400000.0
2008-07-03 22:00:00,80.679,80.696,80.678,80.696,12800000.0
2008-07-03 22:01:00,80.696,80.696,80.684,80.684,12800000.0
2008-07-03 22:02:00,80.722,80.723,80.717,80.72,12800000.0
2008-07-03 22:03:00,80.684,80.689,80.675,80.679,11200000.0
2008-07-03 22:04:00,80.703,80.703,80.622,80.622,11200000.0
2008-07-03 22:05:00,80.683,80.693,80.683,80.692,12800000.0
2008-07-03 22:06:00,80.694,80.703,80.69,80.69,17600000.0
2008-07-03 22:07:00,80.69,80.69,80.67,80.68,12800000.0
2008-07-03 22:08:00,80.691,80.7,80.689,80.7,11200000.0
2008-07-03 22:10:00,80.694,80.701,80.688,80.688,17600000.0
2008-07-03 22:12:00,80.685,80.702,80.68,80.691,11200000.0
2008-07-03 22:13:00,80.703,80.708,80.698,80.708,16000000.0
2008-07-03 22:14:00,80.687,80.698,80.687,80.698,16000000.0
2008-07-03 22:15:00,80.718,80.718,80.694,80.694,12800000.0
2008-07-03 22:16:00,80.706,80.715,80.704,80.715,12800000.0
2008-07-03 22:17:00,80.716,80.728,80.716,80.716,10600000.0
2008-07-03 22:18:00,80.719,80.719,80.715,80.717,12200000.0
2008-07-03 22:19:00,80.715,80.732,80.715,80.732,14400000.0
2008-07-03 22:20:00,80.732,80.732,80.72,80.724,11200000.0
2008-07-03 22:21:00,80.719,80.723,80.71,80.722,12800000.0
2008-07-03 22:22:00,80.727,80.731,80.724,80.731,10600000.0
2008-07-03 22:23:00,80.721,80.721,80.706,80.718,13200000.0
2008-07-03 22:24:00,80.714,80.725,80.714,80.719,12800000.0
2008-07-03 22:25:00,80.712,80.712,80.696,80.696,17600000.0
2008-07-03 22:26:00,80.717,80.725,80.713,80.725,11200000.0
2008-07-03 22:27:00,80.717,80.717,80.7,80.7,16000000.0
2008-07-03 22:28:00,80.699,80.699,80.668,80.668,17600000.0
2008-07-03 22:29:00,80.694,80.698,80.685,80.692,14400000.0
2008-07-03 22:30:00,80.694,80.698,80.693,80.693,12800000.0
2008-07-03 22:32:00,80.686,80.696,80.68,80.69,12800000.0
2008-07-03 22:33:00,80.698,80.698,80.686,80.689,12800000.0
2008-07-03 22:34:00,80.69,80.69,80.682,80.684,12800000.0
2008-07-03 22:35:00,80.679,80.679,80.672,80.679,12800000.0
2008-07-03 22:36:00,80.703,80.708,80.677,80.677,12800000.0
2008-07-03 22:37:00,80.677,80.681,80.668,80.681,16400000.0
2008-07-03 22:38:00,80.674,80.674,80.651,80.655,17600000.0
2008-07-03 22:39:00,80.656,80.661,80.649,80.661,11200000.0
2008-07-03 22:40:00,80.66,80.671,80.659,80.659,16000000.0
2008-07-03 22:41:00,80.658,80.682,80.658,80.675,12800000.0
2008-07-03 22:42:00,80.685,80.689,80.679,80.679,11200000.0
2008-07-03 22:43:00,80.675,80.688,80.675,80.688,10600000.0
2008-07-03 22:44:00,80.686,80.686,80.662,80.673,16000000.0
2008-07-03 22:45:00,80.665,80.671,80.661,80.662,12800000.0
2008-07-03 22:46:00,80.668,80.673,80.667,80.673,13200000.0
2008-07-03 22:47:00,80.708,80.708,80.684,80.685,12800000.0
2008-07-03 22:48:00,80.682,80.682,80.665,80.665,12800000.0
2008-07-03 22:49:00,80.685,80.69,80.679,80.683,11200000.0
2008-07-03 22:50:00,80.687,80.687,80.676,80.679,14400000.0
2008-07-03 22:51:00,80.67,80.672,80.662,80.671,12800000.0
2008-07-03 22:52:00,80.659,80.67,80.65,80.67,13200000.0
2008-07-03 22:53:00,80.671,80.677,80.667,80.673,11200000.0
2008-07-03 22:54:00,80.67,80.677,80.667,80.667,11200000.0
2008-07-03 22:55:00,80.659,80.67,80.652,80.652,12800000.0
2008-07-03 22:56:00,80.66,80.676,80.653,80.675,12800000.0
2008-07-03 22:57:00,80.667,80.693,80.667,80.693,11200000.0
2008-07-03 22:58:00,80.688,80.699,80.687,80.69,14400000.0
2008-07-03 22:59:00,80.687,80.696,80.676,80.696,11200000.0
2008-07-03 23:00:00,80.742,80.742,80.695,80.701,12800000.0
2008-07-03 23:01:00,80.695,80.704,80.693,80.704,11200000.0
2008-07-03 23:02:00,80.708,80.725,80.697,80.725,12800000.0
2008-07-03 23:03:00,80.717,80.72,80.707,80.713,17600000.0
2008-07-03 23:04:00,80.721,80.726,80.708,80.726,11200000.0
2008-07-03 23:05:00,80.711,80.722,80.7,80.71,11200000.0
2008-07-03 23:06:00,80.718,80.728,80.718,80.718,17000000.0
2008-07-03 23:07:00,80.718,80.722,80.693,80.702,12800000.0
2008-07-03 23:08:00,80.673,80.686,80.673,80.686,11200000.0
2008-07-03 23:09:00,80.672,80.68,80.671,80.68,10600000.0
2008-07-03 23:10:00,80.691,80.7,80.683,80.683,11200000.0
2008-07-03 23:11:00,80.692,80.692,80.667,80.667,17600000.0
2008-07-03 23:12:00,80.692,80.71,80.688,80.694,14400000.0
2008-07-03 23:13:00,80.702,80.702,80.693,80.696,14800000.0
2008-07-03 23:14:00,80.708,80.714,80.706,80.714,17600000.0
2008-07-03 23:15:00,80.714,80.714,80.684,80.684,13200000.0
2008-07-03 23:16:00,80.683,80.694,80.675,80.694,12800000.0
2008-07-03 23:17:00,80.704,80.712,80.69,80.69,17600000.0
2008-07-03 23:18:00,80.68,80.689,80.679,80.679,11200000.0
2008-07-03 23:19:00,80.69,80.721,80.69,80.717,12800000.0
2008-07-03 23:20:00,80.721,80.726,80.71,80.71,12800000.0
2008-07-03 23:21:00,80.711,80.722,80.699,80.699,12800000.0
2008-07-03 23:22:00,80.736,80.74,80.705,80.705,12800000.0
2008-07-03 23:23:00,80.737,80.737,80.713,80.713,11200000.0
2008-07-03 23:24:00,80.753,80.753,80.737,80.742,12200000.0
2008-07-03 23:25:00,80.73,80.735,80.642,80.735,11200000.0
2008-07-03 23:26:00,80.7,80.702,80.693,80.699,16000000.0
2008-07-03 23:27:00,80.724,80.739,80.718,80.724,16000000.0
2008-07-03 23:28:00,80.736,80.736,80.71,80.711,12800000.0
2008-07-03 23:29:00,80.719,80.732,80.718,80.718,11200000.0
2008-07-03 23:30:00,80.734,80.735,80.724,80.733,12800000.0
2008-07-03 23:31:00,80.728,80.734,80.728,80.732,11200000.0
2008-07-03 23:32:00,80.714,80.724,80.699,80.699,17600000.0
2008-07-03 23:33:00,80.695,80.706,80.695,80.706,12800000.0
2008-07-03 23:34:00,80.716,80.716,80.704,80.706,14400000.0
2008-07-03 23:35:00,80.697,80.708,80.693,80.708,12800000.0
2008-07-03 23:36:00,80.707,80.714,80.706,80.714,12800000.0
2008-07-03 23:37:00,80.695,80.695,80.67,80.67,16000000.0
2008-07-03 23:38:00,80.703,80.703,80.674,80.685,11200000.0
2008-07-03 23:39:00,80.718,80.725,80.718,80.723,12800000.0
2008-07-03 23:40:00,80.697,80.733,80.677,80.729,12800000.0
2008-07-03 23:41:00,80.716,80.734,80.716,80.73,12800000.0
2008-07-03 23:42:00,80.731,80.74,80.728,80.74,14400000.0
2008-07-03 23:43:00,80.726,80.726,80.71,80.71,4800000.0
2008-07-03 23:44:00,80.706,80.706,80.695,80.701,12800000.0
2008-07-03 23:45:00,80.694,80.705,80.693,80.696,16000000.0
2008-07-03 23:46:00,80.762,80.762,80.755,80.76,11600000.0
2008-07-03 23:47:00,80.697,80.705,80.697,80.705,12800000.0
2008-07-03 23:48:00,80.707,80.714,80.706,80.71,12800000.0
2008-07-03 23:49:00,80.715,80.715,80.704,80.71,17600000.0
2008-07-03 23:50:00,80.71,80.71,80.676,80.676,11200000.0
2008-07-03 23:51:00,80.672,80.678,80.672,80.678,12200000.0
2008-07-03 23:52:00,80.668,80.678,80.668,80.668,14800000.0
2008-07-03 23:53:00,80.708,80.713,80.705,80.71,14400000.0
2008-07-03 23:54:00,80.732,80.733,80.73,80.731,11200000.0
2008-07-03 23:55:00,80.671,80.671,80.661,80.661,12800000.0
2008-07-03 23:56:00,80.727,80.733,80.727,80.733,12800000.0
2008-07-03 23:57:00,80.669,80.674,80.658,80.674,12800000.0
2008-07-03 23:58:00,80.673,80.673,80.655,80.655,11200000.0
2008-07-03 23:59:00,80.633,80.664,80.633,80.657,14400000.0
2008-07-04 00:00:00,80.633,80.709,80.633,80.709,12800000.0
2008-07-04 00:01:00,80.706,80.706,80.697,80.704,11200000.0
2008-07-04 00:02:00,80.676,80.68,80.648,80.648,12800000.0
2008-07-04 00:03:00,80.645,80.653,80.64,80.653,11600000.0
2008-07-04 00:04:00,80.74,80.743,80.728,80.74,13800000.0
2008-07-04 00:05:00,80.653,80.658,80.638,80.656,12800000.0
2008-07-04 00:06:00,80.672,80.696,80.672,80.693,11200000.0
2008-07-04 00:08:00,80.673,80.673,80.652,80.652,12800000.0
2008-07-04 00:09:00,80.708,80.709,80.691,80.709,12800000.0
2008-07-04 00:10:00,80.675,80.689,80.668,80.689,12800000.0
2008-07-04 00:11:00,80.704,80.709,80.702,80.702,11200000.0
2008-07-04 00:12:00,80.705,80.719,80.705,80.709,11200000.0
2008-07-04 00:13:00,80.711,80.726,80.708,80.708,17600000.0
2008-07-04 00:14:00,80.705,80.707,80.703,80.707,11200000.0
2008-07-04 00:15:00,80.706,80.706,80.7,80.7,10600000.0
2008-07-04 00:16:00,80.705,80.711,80.692,80.711,11200000.0
2008-07-04 00:17:00,80.694,80.694,80.665,80.665,12800000.0
2008-07-04 00:18:00,80.652,80.674,80.652,80.674,11200000.0
2008-07-04 00:19:00,80.689,80.699,80.689,80.699,11200000.0
2008-07-04 00:20:00,80.703,80.708,80.617,80.66,14400000.0
2008-07-04 00:21:00,80.691,80.691,80.671,80.671,11200000.0
2008-07-04 00:22:00,80.667,80.694,80.667,80.683,17600000.0
2008-07-04 00:23:00,80.679,80.686,80.678,80.679,12800000.0
2008-07-04 00:24:00,80.653,80.664,80.629,80.664,17600000.0
2008-07-04 00:25:00,80.663,80.663,80.65,80.66,11200000.0
2008-07-04 00:26:00,80.642,80.656,80.642,80.656,11200000.0
2008-07-04 00:28:00,80.664,80.683,80.664,80.681,12800000.0
2008-07-04 00:29:00,80.685,80.685,80.645,80.645,14400000.0
2008-07-04 00:30:00,80.63,80.653,80.63,80.653,12800000.0
2008-07-04 00:31:00,80.648,80.648,80.635,80.644,14400000.0
2008-07-04 00:32:00,80.662,80.662,80.639,80.639,14400000.0
2008-07-04 00:33:00,80.638,80.638,80.615,80.631,11200000.0
2008-07-04 00:34:00,80.638,80.647,80.638,80.645,17600000.0
2008-07-04 00:35:00,80.633,80.633,80.613,80.618,11200000.0
2008-07-04 00:36:00,80.62,80.627,80.62,80.625,12800000.0
2008-07-04 00:37:00,80.632,80.647,80.632,80.647,14400000.0
2008-07-04 00:38:00,80.647,80.647,80.632,80.634,14400000.0
2008-07-04 00:39:00,80.625,80.654,80.619,80.654,11200000.0
2008-07-04 00:40:00,80.652,80.663,80.652,80.655,12800000.0
2008-07-04 00:41:00,80.614,80.633,80.614,80.633,11200000.0
2008-07-04 00:42:00,80.648,80.648,80.621,80.631,11200000.0
2008-07-04 00:43:00,80.633,80.642,80.625,80.642,13200000.0
2008-07-04 00:44:00,80.64,80.648,80.64,80.648,17600000.0
2008-07-04 00:45:00,80.653,80.655,80.644,80.65,16000000.0
2008-07-04 00:46:00,80.639,80.639,80.627,80.638,16000000.0
2008-07-04 00:47:00,80.634,80.634,80.617,80.634,10600000.0
2008-07-04 00:48:00,80.632,80.632,80.592,80.592,11200000.0
2008-07-04 00:49:00,80.595,80.633,80.595,80.633,16000000.0
2008-07-04 00:50:00,80.641,80.641,80.624,80.624,11200000.0
2008-07-04 00:51:00,80.643,80.643,80.624,80.624,10600000.0
2008-07-04 00:52:00,80.619,80.639,80.619,80.635,14400000.0
2008-07-04 00:53:00,80.65,80.657,80.646,80.648,16000000.0
2008-07-04 00:54:00,80.627,80.627,80.599,80.599,16000000.0
2008-07-04 00:55:00,80.612,80.624,80.609,80.615,11200000.0
2008-07-04 00:56:00,80.647,80.662,80.647,80.661,14400000.0
2008-07-04 00:57:00,80.659,80.662,80.652,80.656,17600000.0
2008-07-04 00:58:00,80.647,80.656,80.635,80.655,10600000.0
2008-07-04 00:59:00,80.664,80.67,80.661,80.663,12800000.0
2008-07-04 01:00:00,80.656,80.663,80.654,80.663,11200000.0
2008-07-04 01:01:00,80.664,80.664,80.646,80.655,9600000.0
2008-07-04 01:02:00,80.642,80.642,80.624,80.63,11200000.0
2008-07-04 01:03:00,80.623,80.643,80.623,80.634,10600000.0
2008-07-04 01:04:00,80.642,80.642,80.619,80.619,11200000.0
2008-07-04 01:05:00,80.592,80.643,80.592,80.643,13200000.0
2008-07-04 01:06:00,80.622,80.639,80.615,80.631,11200000.0
2008-07-04 01:07:00,80.625,80.625,80.588,80.588,11200000.0
2008-07-04 01:08:00,80.594,80.596,80.582,80.594,11200000.0
2008-07-04 01:09:00,80.593,80.601,80.585,80.601,12800000.0
2008-07-04 01:10:00,80.614,80.63,80.614,80.624,17600000.0
2008-07-04 01:11:00,80.497,80.599,80.497,80.599,10600000.0
2008-07-04 01:12:00,80.62,80.623,80.611,80.623,12800000.0
2008-07-04 01:13:00,80.625,80.625,80.585,80.585,11200000.0
2008-07-04 01:14:00,80.597,80.611,80.593,80.593,11200000.0
2008-07-04 01:15:00,80.585,80.599,80.585,80.599,10600000.0
2008-07-04 01:16:00,80.586,80.59,80.582,80.586,11200000.0
2008-07-04 01:17:00,80.585,80.598,80.583,80.598,11200000.0
2008-07-04 01:18:00,80.606,80.606,80.592,80.592,11200000.0
2008-07-04 01:19:00,80.592,80.597,80.587,80.593,16000000.0
2008-07-04 01:20:00,80.604,80.615,80.604,80.607,16000000.0
2008-07-04 01:21:00,80.594,80.6,80.584,80.595,17600000.0
2008-07-04 01:22:00,80.592,80.6,80.585,80.585,12800000.0
2008-07-04 01:23:00,80.576,80.576,80.566,80.566,12800000.0
2008-07-04 01:24:00,80.575,80.58,80.574,80.578,12800000.0
2008-07-04 01:25:00,80.568,80.573,80.564,80.568,14400000.0
2008-07-04 01:26:00,80.575,80.588,80.574,80.587,11200000.0
2008-07-04 01:27:00,80.59,80.602,80.59,80.593,11200000.0
2008-07-04 01:28:00,80.585,80.588,80.572,80.572,17600000.0
2008-07-04 01:29:00,80.576,80.576,80.562,80.569,12800000.0
2008-07-04 01:30:00,80.564,80.568,80.554,80.562,10600000.0
2008-07-04 01:31:00,80.559,80.564,80.552,80.554,12800000.0
2008-07-04 01:32:00,80.524,80.556,80.524,80.556,11200000.0
2008-07-04 01:33:00,80.556,80.562,80.548,80.555,12800000.0
2008-07-04 01:34:00,80.505,80.544,80.505,80.544,17600000.0
2008-07-04 01:35:00,80.554,80.558,80.548,80.558,11200000.0
2008-07-04 01:36:00,80.592,80.592,80.539,80.54,12800000.0
2008-07-04 01:37:00,80.555,80.555,80.543,80.543,14400000.0
2008-07-04 01:38:00,80.543,80.564,80.536,80.552,17600000.0
2008-07-04 01:39:00,80.554,80.554,80.459,80.543,12800000.0
2008-07-04 01:40:00,80.53,80.546,80.529,80.537,12800000.0
2008-07-04 01:41:00,80.548,80.56,80.545,80.555,12800000.0
2008-07-04 01:42:00,80.565,80.569,80.561,80.564,11200000.0
2008-07-04 01:43:00,80.562,80.57,80.562,80.57,11200000.0
2008-07-04 01:44:00,80.587,80.609,80.587,80.597,11200000.0
2008-07-04 01:45:00,80.593,80.593,80.581,80.581,11200000.0
2008-07-04 01:46:00,80.555,80.571,80.555,80.56,10600000.0
2008-07-04 01:47:00,80.551,80.551,80.517,80.523,17600000.0
2008-07-04 01:48:00,80.529,80.536,80.517,80.534,12800000.0
2008-07-04 01:49:00,80.535,80.543,80.533,80.539,16000000.0
2008-07-04 01:50:00,80.512,80.522,80.503,80.516,16000000.0
2008-07-04 01:51:00,80.508,80.508,80.481,80.507,17600000.0
2008-07-04 01:52:00,80.504,80.507,80.49,80.49,12800000.0
2008-07-04 01:53:00,80.5,80.523,80.5,80.521,14400000.0
2008-07-04 01:54:00,80.537,80.549,80.536,80.548,12200000.0
2008-07-04 01:55:00,80.538,80.552,80.538,80.552,11200000.0
2008-07-04 01:56:00,80.549,80.553,80.539,80.552,16000000.0
2008-07-04 01:57:00,80.548,80.55,80.539,80.539,11200000.0
2008-07-04 01:58:00,80.545,80.548,80.538,80.548,17600000.0
2008-07-04 01:59:00,80.548,80.554,80.525,80.525,12800000.0
2008-07-04 02:00:00,80.502,80.502,80.484,80.484,8000000.0
2008-07-04 02:01:00,80.484,80.508,80.476,80.508,11200000.0
2008-07-04 02:02:00,80.498,80.501,80.482,80.482,19200000.0
2008-07-04 02:03:00,80.487,80.489,80.478,80.489,12800000.0
2008-07-04 02:04:00,80.488,80.498,80.482,80.498,8000000.0
2008-07-04 02:05:00,80.512,80.547,80.512,80.532,12800000.0
2008-07-04 02:06:00,80.514,80.524,80.514,80.52,8000000.0
2008-07-04 02:07:00,80.532,80.532,80.524,80.526,20800000.0
2008-07-04 02:08:00,80.536,80.541,80.535,80.536,17000000.0
2008-07-04 02:09:00,80.534,80.564,80.534,80.564,14400000.0
2008-07-04 02:10:00,80.561,80.576,80.561,80.576,12800000.0
2008-07-04 02:11:00,80.584,80.612,80.584,80.612,12800000.0
2008-07-04 02:12:00,80.601,80.609,80.584,80.605,12200000.0
2008-07-04 02:13:00,80.607,80.607,80.581,80.581,16000000.0
2008-07-04 02:14:00,80.606,80.617,80.595,80.595,12800000.0
2008-07-04 02:15:00,80.605,80.611,80.605,80.611,3200000.0
2008-07-04 02:16:00,80.636,80.647,80.636,80.644,8000000.0
2008-07-04 02:17:00,80.63,80.63,80.623,80.623,11200000.0
2008-07-04 02:18:00,80.626,80.641,80.613,80.641,12800000.0
2008-07-04 02:19:00,80.624,80.646,80.624,80.639,11200000.0
2008-07-04 02:20:00,80.624,80.637,80.624,80.63,14400000.0
2008-07-04 02:21:00,80.642,80.642,80.618,80.628,17600000.0
2008-07-04 02:22:00,80.628,80.635,80.62,80.635,12800000.0
2008-07-04 02:23:00,80.634,80.64,80.63,80.639,11200000.0
2008-07-04 02:24:00,80.64,80.671,80.64,80.671,11200000.0
2008-07-04 02:25:00,80.692,80.692,80.676,80.676,24000000.0
2008-07-04 02:26:00,80.665,80.673,80.654,80.654,10600000.0
2008-07-04 02:27:00,80.668,80.669,80.664,80.664,12800000.0
2008-07-04 02:28:00,80.651,80.659,80.645,80.659,11200000.0
2008-07-04 02:29:00,80.657,80.657,80.641,80.641,11200000.0
2008-07-04 02:30:00,80.624,80.638,80.624,80.638,16000000.0
2008-07-04 02:31:00,80.643,80.643,80.621,80.621,14400000.0
2008-07-04 02:32:00,80.585,80.596,80.583,80.596,16000000.0
2008-07-04 02:33:00,80.599,80.62,80.599,80.62,11200000.0
2008-07-04 02:34:00,80.634,80.639,80.633,80.639,11200000.0
2008-07-04 02:35:00,80.622,80.623,80.615,80.622,12800000.0
2008-07-04 02:36:00,80.643,80.643,80.616,80.616,11200000.0
2008-07-04 02:37:00,80.631,80.638,80.623,80.627,12800000.0
2008-07-04 02:38:00,80.622,80.622,80.599,80.6,11200000.0
2008-07-04 02:39:00,80.634,80.637,80.628,80.628,11200000.0
2008-07-04 02:40:00,80.634,80.634,80.618,80.62,11200000.0
2008-07-04 02:41:00,80.622,80.625,80.614,80.622,12800000.0
2008-07-04 02:42:00,80.627,80.627,80.59,80.59,12800000.0
2008-07-04 02:43:00,80.597,80.598,80.576,80.583,25600000.0
2008-07-04 02:44:00,80.603,80.617,80.6,80.617,17600000.0
2008-07-04 02:45:00,80.611,80.619,80.605,80.619,16000000.0
2008-07-04 02:46:00,80.624,80.631,80.624,80.628,17600000.0
2008-07-04 02:47:00,80.613,80.624,80.613,80.624,16000000.0
2008-07-04 02:48:00,80.628,80.633,80.624,80.633,11200000.0
2008-07-04 02:49:00,80.631,80.643,80.617,80.617,16000000.0
2008-07-04 02:50:00,80.625,80.625,80.608,80.608,16000000.0
2008-07-04 02:51:00,80.59,80.597,80.589,80.593,16000000.0
2008-07-04 02:52:00,80.594,80.594,80.584,80.587,11200000.0
2008-07-04 02:53:00,80.589,80.599,80.532,80.599,12800000.0
2008-07-04 02:54:00,80.593,80.604,80.593,80.604,12800000.0
2008-07-04 02:55:00,80.596,80.643,80.596,80.643,12800000.0
2008-07-04 02:56:00,80.637,80.657,80.637,80.657,22400000.0
2008-07-04 02:57:00,80.673,80.675,80.665,80.675,10600000.0
2008-07-04 02:58:00,80.671,80.671,80.629,80.629,9600000.0
2008-07-04 02:59:00,80.621,80.639,80.621,80.628,16000000.0
2008-07-04 03:00:00,80.622,80.622,80.613,80.62,11200000.0
2008-07-04 03:01:00,80.631,80.631,80.621,80.621,12800000.0
2008-07-04 03:02:00,80.599,80.617,80.599,80.613,12800000.0
2008-07-04 03:03:00,80.621,80.623,80.615,80.622,12800000.0
2008-07-04 03:04:00,80.617,80.62,80.607,80.607,28800000.0
2008-07-04 03:05:00,80.61,80.61,80.596,80.606,17600000.0
2008-07-04 03:06:00,80.62,80.633,80.618,80.622,17600000.0
2008-07-04 03:07:00,80.617,80.628,80.617,80.625,11200000.0
2008-07-04 03:08:00,80.616,80.63,80.615,80.625,17600000.0
2008-07-04 03:09:00,80.621,80.621,80.6,80.608,14400000.0
2008-07-04 03:10:00,80.587,80.603,80.587,80.603,16000000.0
2008-07-04 03:11:00,80.591,80.596,80.581,80.592,12800000.0
2008-07-04 03:12:00,80.606,80.606,80.592,80.595,12800000.0
2008-07-04 03:13:00,80.602,80.605,80.593,80.593,14400000.0
2008-07-04 03:14:00,80.597,80.606,80.597,80.606,11200000.0
2008-07-04 03:15:00,80.598,80.609,80.586,80.604,17600000.0
2008-07-04 03:16:00,80.613,80.613,80.586,80.586,11600000.0
2008-07-04 03:17:00,80.601,80.604,80.589,80.589,12800000.0
2008-07-04 03:18:00,80.596,80.604,80.593,80.597,12800000.0
2008-07-04 03:19:00,80.592,80.592,80.58,80.587,16000000.0
2008-07-04 03:20:00,80.584,80.593,80.584,80.586,9600000.0
2008-07-04 03:21:00,80.582,80.585,80.577,80.58,11600000.0
2008-07-04 03:22:00,80.579,80.588,80.579,80.588,12800000.0
2008-07-04 03:23:00,80.583,80.592,80.583,80.586,17600000.0
2008-07-04 03:24:00,80.585,80.591,80.577,80.586,28800000.0
2008-07-04 03:25:00,80.592,80.599,80.589,80.595,19200000.0
2008-07-04 03:26:00,80.576,80.583,80.576,80.578,13200000.0
2008-07-04 03:27:00,80.573,80.577,80.563,80.566,12800000.0
2008-07-04 03:28:00,80.571,80.571,80.562,80.565,11200000.0
2008-07-04 03:29:00,80.562,80.562,80.545,80.547,11200000.0
2008-07-04 03:30:00,80.549,80.549,80.528,80.528,12800000.0
2008-07-04 03:31:00,80.517,80.522,80.509,80.509,31400000.0
2008-07-04 03:32:00,80.559,80.565,80.559,80.559,17600000.0
2008-07-04 03:33:00,80.558,80.563,80.555,80.555,12800000.0
2008-07-04 03:34:00,80.554,80.554,80.539,80.541,12800000.0
2008-07-04 03:35:00,80.521,80.54,80.508,80.538,14400000.0
2008-07-04 03:36:00,80.54,80.541,80.534,80.541,11200000.0
2008-07-04 03:37:00,80.545,80.569,80.545,80.56,17600000.0
2008-07-04 03:38:00,80.572,80.575,80.561,80.567,12800000.0
2008-07-04 03:39:00,80.563,80.564,80.558,80.562,17600000.0
2008-07-04 03:40:00,80.562,80.562,80.557,80.561,12800000.0
2008-07-04 03:41:00,80.569,80.573,80.565,80.572,12800000.0
2008-07-04 03:42:00,80.567,80.58,80.556,80.556,18000000.0
2008-07-04 03:43:00,80.557,80.565,80.553,80.555,14400000.0
2008-07-04 03:44:00,80.552,80.553,80.547,80.549,28800000.0
2008-07-04 03:45:00,80.531,80.541,80.528,80.541,14400000.0
2008-07-04 03:46:00,80.547,80.553,80.542,80.542,12800000.0
2008-07-04 03:47:00,80.529,80.53,80.523,80.527,12800000.0
2008-07-04 03:48:00,80.53,80.532,80.52,80.525,16000000.0
2008-07-04 03:49:00,80.549,80.549,80.537,80.54,11600000.0
2008-07-04 03:50:00,80.557,80.569,80.556,80.569,12200000.0
2008-07-04 03:51:00,80.582,80.59,80.574,80.574,12800000.0
2008-07-04 03:52:00,80.588,80.588,80.579,80.579,12800000.0
2008-07-04 03:53:00,80.581,80.581,80.57,80.58,10600000.0
2008-07-04 03:54:00,80.571,80.581,80.569,80.579,11200000.0
2008-07-04 03:55:00,80.588,80.588,80.572,80.572,9600000.0
2008-07-04 03:56:00,80.582,80.594,80.582,80.584,12800000.0
2008-07-04 03:57:00,80.575,80.587,80.553,80.587,11200000.0
2008-07-04 03:58:00,80.615,80.615,80.58,80.585,12800000.0
2008-07-04 03:59:00,80.586,80.595,80.582,80.582,17600000.0
2008-07-04 04:00:00,80.593,80.593,80.575,80.581,14400000.0
2008-07-04 04:01:00,80.565,80.568,80.552,80.563,11200000.0
2008-07-04 04:02:00,80.565,80.57,80.555,80.57,12800000.0
2008-07-04 04:03:00,80.494,80.61,80.494,80.571,11200000.0
2008-07-04 04:04:00,80.513,80.544,80.508,80.527,12800000.0
2008-07-04 04:05:00,80.594,80.598,80.57,80.584,14400000.0
2008-07-04 04:06:00,80.582,80.582,80.567,80.576,14400000.0
2008-07-04 04:07:00,80.578,80.585,80.572,80.584,12800000.0
2008-07-04 04:08:00,80.532,80.533,80.518,80.532,12800000.0
2008-07-04 04:09:00,80.599,80.619,80.599,80.619,11200000.0
2008-07-04 04:10:00,80.61,80.623,80.606,80.623,15400000.0
2008-07-04 04:11:00,80.617,80.626,80.613,80.62,17600000.0
2008-07-04 04:12:00,80.615,80.619,80.61,80.612,12800000.0
2008-07-04 04:13:00,80.601,80.619,80.601,80.616,17600000.0
2008-07-04 04:14:00,80.609,80.617,80.595,80.617,11200000.0
2008-07-04 04:15:00,80.623,80.626,80.616,80.617,16000000.0
2008-07-04 04:16:00,80.632,80.645,80.631,80.638,14400000.0
2008-07-04 04:17:00,80.628,80.628,80.619,80.622,17600000.0
2008-07-04 04:18:00,80.615,80.619,80.611,80.618,12800000.0
2008-07-04 04:19:00,80.608,80.612,80.588,80.612,34000000.0
2008-07-04 04:20:00,80.616,80.616,80.605,80.616,12800000.0
2008-07-04 04:21:00,80.607,80.607,80.59,80.59,11200000.0
2008-07-04 04:22:00,80.597,80.603,80.592,80.592,12800000.0
2008-07-04 04:23:00,80.588,80.611,80.587,80.611,12800000.0
2008-07-04 04:24:00,80.609,80.609,80.603,80.609,16000000.0
2008-07-04 04:25:00,80.597,80.597,80.588,80.588,16000000.0
2008-07-04 04:26:00,80.593,80.594,80.581,80.591,12800000.0
2008-07-04 04:27:00,80.614,80.622,80.613,80.613,17600000.0
2008-07-04 04:28:00,80.614,80.626,80.614,80.626,12800000.0
2008-07-04 04:29:00,80.623,80.636,80.623,80.632,16000000.0
2008-07-04 04:30:00,80.62,80.637,80.609,80.626,11200000.0
2008-07-04 04:31:00,80.628,80.631,80.623,80.625,8000000.0
2008-07-04 04:32:00,80.644,80.644,80.636,80.636,18000000.0
2008-07-04 04:33:00,80.629,80.634,80.628,80.629,12800000.0
2008-07-04 04:34:00,80.637,80.646,80.637,80.638,13800000.0
2008-07-04 04:35:00,80.631,80.644,80.631,80.644,11200000.0
2008-07-04 04:36:00,80.633,80.633,80.63,80.633,11200000.0
2008-07-04 04:38:00,80.647,80.647,80.618,80.618,16000000.0
2008-07-04 04:39:00,80.638,80.638,80.616,80.63,14400000.0
2008-07-04 04:40:00,80.618,80.629,80.609,80.629,12800000.0
2008-07-04 04:41:00,80.62,80.62,80.607,80.607,11200000.0
2008-07-04 04:42:00,80.64,80.64,80.624,80.624,11200000.0
2008-07-04 04:43:00,80.649,80.651,80.639,80.648,17600000.0
2008-07-04 04:44:00,80.667,80.678,80.658,80.658,11200000.0
2008-07-04 04:45:00,80.656,80.657,80.643,80.645,18000000.0
2008-07-04 04:46:00,80.659,80.659,80.653,80.653,12800000.0
2008-07-04 04:47:00,80.659,80.666,80.655,80.658,16000000.0
2008-07-04 04:48:00,80.646,80.646,80.629,80.64,11200000.0
2008-07-04 04:49:00,80.66,80.668,80.656,80.668,12800000.0
2008-07-04 04:50:00,80.665,80.672,80.659,80.672,17600000.0
2008-07-04 04:51:00,80.663,80.663,80.652,80.662,16000000.0
2008-07-04 04:52:00,80.675,80.675,80.661,80.661,12200000.0
2008-07-04 04:53:00,80.66,80.664,80.658,80.664,12800000.0
2008-07-04 04:54:00,80.664,80.664,80.657,80.661,33600000.0
2008-07-04 04:55:00,80.677,80.684,80.674,80.681,11200000.0
2008-07-04 04:56:00,80.659,80.667,80.655,80.665,16000000.0
2008-07-04 04:57:00,80.673,80.685,80.673,80.681,17600000.0
2008-07-04 04:58:00,80.691,80.7,80.686,80.686,14400000.0
2008-07-04 04:59:00,80.699,80.702,80.688,80.702,18000000.0
2008-07-04 05:00:00,80.68,80.684,80.671,80.676,17600000.0
2008-07-04 05:01:00,80.667,80.677,80.667,80.671,14400000.0
2008-07-04 05:02:00,80.69,80.692,80.683,80.683,17600000.0
2008-07-04 05:03:00,80.682,80.687,80.679,80.682,17600000.0
2008-07-04 05:04:00,80.685,80.685,80.674,80.678,12800000.0
2008-07-04 05:05:00,80.691,80.7,80.69,80.699,12800000.0
2008-07-04 05:06:00,80.677,80.691,80.677,80.686,6400000.0
2008-07-04 05:07:00,80.682,80.682,80.669,80.669,11200000.0
2008-07-04 05:08:00,80.673,80.673,80.663,80.663,10600000.0
2008-07-04 05:09:00,80.663,80.677,80.661,80.672,11200000.0
2008-07-04 05:10:00,80.67,80.676,80.67,80.675,12200000.0
2008-07-04 05:11:00,80.668,80.668,80.655,80.659,11200000.0
2008-07-04 05:12:00,80.654,80.664,80.648,80.648,17600000.0
2008-07-04 05:13:00,80.672,80.672,80.65,80.656,11200000.0
2008-07-04 05:14:00,80.665,80.672,80.658,80.662,16000000.0
2008-07-04 05:15:00,80.652,80.66,80.652,80.659,12800000.0
2008-07-04 05:16:00,80.69,80.693,80.682,80.683,15400000.0
2008-07-04 05:17:00,80.67,80.67,80.657,80.662,8000000.0
2008-07-04 05:18:00,80.712,80.713,80.705,80.713,11200000.0
2008-07-04 05:19:00,80.677,80.689,80.677,80.689,18000000.0
2008-07-04 05:20:00,80.69,80.69,80.677,80.678,12800000.0
2008-07-04 05:21:00,80.656,80.669,80.648,80.669,17600000.0
2008-07-04 05:22:00,80.645,80.657,80.645,80.655,25600000.0
2008-07-04 05:23:00,80.679,80.682,80.678,80.682,43200000.0
2008-07-04 05:24:00,80.696,80.696,80.668,80.675,12800000.0
2008-07-04 05:25:00,80.69,80.69,80.666,80.666,12800000.0
2008-07-04 05:26:00,80.622,80.664,80.622,80.66,11600000.0
2008-07-04 05:27:00,80.658,80.666,80.658,80.666,12800000.0
2008-07-04 05:28:00,80.63,80.652,80.63,80.652,11200000.0
2008-07-04 05:29:00,80.673,80.673,80.662,80.662,17600000.0
2008-07-04 05:30:00,80.63,80.659,80.63,80.659,16000000.0
2008-07-04 05:31:00,80.655,80.663,80.65,80.65,11200000.0
2008-07-04 05:32:00,80.637,80.645,80.637,80.645,12800000.0
2008-07-04 05:33:00,80.647,80.658,80.645,80.658,11200000.0
2008-07-04 05:34:00,80.619,80.642,80.619,80.642,16000000.0
2008-07-04 05:35:00,80.655,80.655,80.64,80.64,11200000.0
2008-07-04 05:36:00,80.641,80.646,80.64,80.645,12800000.0
2008-07-04 05:38:00,80.642,80.642,80.641,80.641,3200000.0
2008-07-04 05:39:00,80.628,80.628,80.608,80.615,12800000.0
2008-07-04 05:40:00,80.588,80.615,80.588,80.615,12800000.0
2008-07-04 05:41:00,80.637,80.641,80.628,80.633,11200000.0
2008-07-04 05:42:00,80.633,80.654,80.633,80.654,11200000.0
2008-07-04 05:43:00,80.658,80.658,80.645,80.648,17600000.0
2008-07-04 05:44:00,80.61,80.632,80.61,80.632,14400000.0
2008-07-04 05:45:00,80.636,80.636,80.622,80.622,13200000.0
2008-07-04 05:46:00,80.646,80.646,80.629,80.633,12800000.0
2008-07-04 05:47:00,80.628,80.63,80.62,80.624,12800000.0
2008-07-04 05:48:00,80.634,80.636,80.628,80.628,11200000.0
2008-07-04 05:49:00,80.63,80.633,80.63,80.63,12200000.0
2008-07-04 05:50:00,80.639,80.639,80.615,80.628,12800000.0
2008-07-04 05:51:00,80.633,80.633,80.615,80.627,16000000.0
2008-07-04 05:52:00,80.661,80.661,80.634,80.635,16000000.0
2008-07-04 05:53:00,80.64,80.64,80.618,80.619,12800000.0
2008-07-04 05:54:00,80.595,80.605,80.595,80.601,11200000.0
2008-07-04 05:55:00,80.64,80.64,80.64,80.64,17600000.0
2008-07-04 05:56:00,80.634,80.64,80.634,80.64,17600000.0
2008-07-04 05:57:00,80.64,80.64,80.632,80.639,11200000.0
2008-07-04 05:58:00,80.656,80.656,80.635,80.637,11200000.0
2008-07-04 05:59:00,80.638,80.641,80.631,80.64,17600000.0
2008-07-04 06:00:00,80.646,80.666,80.646,80.665,12800000.0
2008-07-04 06:01:00,80.663,80.665,80.651,80.661,17600000.0
2008-07-04 06:02:00,80.668,80.676,80.668,80.668,18000000.0
2008-07-04 06:03:00,80.662,80.67,80.659,80.67,12800000.0
2008-07-04 06:04:00,80.696,80.696,80.653,80.662,12800000.0
2008-07-04 06:05:00,80.67,80.676,80.666,80.676,11200000.0
2008-07-04 06:06:00,80.698,80.698,80.676,80.678,11200000.0
2008-07-04 06:07:00,80.685,80.69,80.684,80.686,10600000.0
2008-07-04 06:08:00,80.683,80.692,80.682,80.691,17000000.0
2008-07-04 06:09:00,80.687,80.698,80.681,80.694,12800000.0
2008-07-04 06:10:00,80.697,80.704,80.691,80.691,10600000.0
2008-07-04 06:11:00,80.695,80.698,80.69,80.693,35200000.0
2008-07-04 06:12:00,80.681,80.681,80.657,80.657,11600000.0
2008-07-04 06:13:00,80.655,80.661,80.646,80.65,14400000.0
2008-07-04 06:14:00,80.637,80.659,80.637,80.657,17600000.0
2008-07-04 06:15:00,80.666,80.673,80.662,80.662,17000000.0
2008-07-04 06:16:00,80.643,80.668,80.643,80.665,14400000.0
2008-07-04 06:17:00,80.679,80.684,80.661,80.678,14400000.0
2008-07-04 06:18:00,80.63,80.645,80.553,80.637,11200000.0
2008-07-04 06:19:00,80.676,80.68,80.674,80.679,9600000.0
2008-07-04 06:20:00,80.677,80.677,80.667,80.667,12800000.0
2008-07-04 06:22:00,80.683,80.685,80.668,80.682,16000000.0
2008-07-04 06:24:00,80.63,80.633,80.628,80.63,14400000.0
2008-07-04 06:25:00,80.668,80.678,80.668,80.678,17600000.0
2008-07-04 06:26:00,80.62,80.656,80.62,80.656,11200000.0
2008-07-04 06:27:00,80.666,80.667,80.653,80.663,14400000.0
2008-07-04 06:28:00,80.678,80.686,80.678,80.686,16000000.0
2008-07-04 06:29:00,80.692,80.7,80.688,80.698,12800000.0
2008-07-04 06:30:00,80.688,80.69,80.682,80.684,27200000.0
2008-07-04 06:31:00,80.698,80.698,80.677,80.685,11200000.0
2008-07-04 06:32:00,80.655,80.676,80.655,80.675,22400000.0
2008-07-04 06:33:00,80.68,80.68,80.665,80.679,24000000.0
2008-07-04 06:34:00,80.651,80.681,80.651,80.681,17600000.0
2008-07-04 06:35:00,80.676,80.694,80.676,80.694,11200000.0
2008-07-04 06:36:00,80.693,80.693,80.663,80.679,12800000.0
2008-07-04 06:37:00,80.678,80.679,80.667,80.667,12800000.0
2008-07-04 06:38:00,80.659,80.674,80.659,80.674,8000000.0
2008-07-04 06:39:00,80.678,80.696,80.673,80.673,14400000.0
2008-07-04 06:40:00,80.685,80.696,80.685,80.688,11600000.0
2008-07-04 06:41:00,80.683,80.683,80.673,80.673,7400000.0
2008-07-04 06:42:00,80.675,80.687,80.674,80.687,14400000.0
2008-07-04 06:43:00,80.688,80.693,80.681,80.693,18000000.0
2008-07-04 06:44:00,80.707,80.723,80.707,80.723,11200000.0
2008-07-04 06:45:00,80.718,80.718,80.697,80.706,12200000.0
2008-07-04 06:46:00,80.691,80.702,80.691,80.696,16000000.0
2008-07-04 06:47:00,80.689,80.694,80.679,80.69,12800000.0
2008-07-04 06:48:00,80.7,80.7,80.686,80.7,12800000.0
2008-07-04 06:49:00,80.686,80.686,80.667,80.667,12800000.0
2008-07-04 06:50:00,80.698,80.698,80.686,80.689,9600000.0
2008-07-04 06:51:00,80.699,80.704,80.697,80.704,15400000.0
2008-07-04 06:52:00,80.704,80.713,80.695,80.713,14400000.0
2008-07-04 06:53:00,80.705,80.705,80.685,80.685,12800000.0
2008-07-04 06:54:00,80.653,80.678,80.653,80.67,12800000.0
2008-07-04 06:55:00,80.695,80.695,80.685,80.691,16000000.0
2008-07-04 06:56:00,80.671,80.671,80.665,80.665,12800000.0
2008-07-04 06:57:00,80.681,80.694,80.68,80.694,16000000.0
2008-07-04 06:58:00,80.691,80.691,80.666,80.669,11200000.0
2008-07-04 06:59:00,80.698,80.702,80.694,80.701,17600000.0
2008-07-04 07:00:00,80.701,80.707,80.698,80.707,11200000.0
2008-07-04 07:01:00,80.689,80.696,80.682,80.686,15400000.0
2008-07-04 07:02:00,80.665,80.685,80.665,80.679,12800000.0
2008-07-04 07:03:00,80.702,80.702,80.696,80.699,12800000.0
2008-07-04 07:04:00,80.711,80.711,80.69,80.696,11200000.0
2008-07-04 07:05:00,80.679,80.701,80.673,80.673,12800000.0
2008-07-04 07:06:00,80.703,80.703,80.696,80.698,15400000.0
2008-07-04 07:07:00,80.695,80.705,80.691,80.691,12800000.0
2008-07-04 07:08:00,80.673,80.696,80.673,80.687,28800000.0
2008-07-04 07:09:00,80.706,80.709,80.706,80.708,16000000.0
2008-07-04 07:10:00,80.7,80.709,80.7,80.707,11200000.0
2008-07-04 07:11:00,80.699,80.703,80.696,80.703,17600000.0
2008-07-04 07:12:00,80.668,80.692,80.668,80.683,7400000.0
2008-07-04 07:13:00,80.699,80.702,80.693,80.694,14800000.0
2008-07-04 07:14:00,80.692,80.692,80.685,80.692,12200000.0
2008-07-04 07:15:00,80.678,80.683,80.675,80.68,11200000.0
2008-07-04 07:16:00,80.693,80.703,80.689,80.703,13800000.0
2008-07-04 07:17:00,80.694,80.701,80.694,80.694,11200000.0
2008-07-04 07:18:00,80.695,80.717,80.694,80.717,14400000.0
2008-07-04 07:19:00,80.721,80.721,80.708,80.71,10600000.0
2008-07-04 07:20:00,80.715,80.715,80.69,80.695,13800000.0
2008-07-04 07:21:00,80.713,80.716,80.707,80.711,12800000.0
2008-07-04 07:22:00,80.713,80.722,80.713,80.722,8000000.0
2008-07-04 07:23:00,80.729,80.749,80.718,80.749,15400000.0
2008-07-04 07:24:00,80.766,80.77,80.749,80.749,11200000.0
2008-07-04 07:25:00,80.739,80.741,80.736,80.736,11200000.0
2008-07-04 07:26:00,80.762,80.762,80.713,80.714,12800000.0
2008-07-04 07:27:00,80.737,80.737,80.723,80.728,12800000.0
2008-07-04 07:28:00,80.736,80.743,80.734,80.743,8000000.0
2008-07-04 07:29:00,80.736,80.742,80.732,80.742,27200000.0
2008-07-04 07:30:00,80.726,80.739,80.722,80.722,12800000.0
2008-07-04 07:31:00,80.729,80.738,80.713,80.738,11000000.0
2008-07-04 07:32:00,80.74,80.755,80.74,80.747,12800000.0
2008-07-04 07:33:00,80.738,80.75,80.738,80.75,16000000.0
2008-07-04 07:34:00,80.729,80.734,80.729,80.73,11200000.0
2008-07-04 07:36:00,80.755,80.775,80.755,80.763,12800000.0
2008-07-04 07:37:00,80.771,80.771,80.741,80.741,13800000.0
2008-07-04 07:38:00,80.75,80.758,80.741,80.753,15400000.0
2008-07-04 07:39:00,80.756,80.757,80.745,80.745,19200000.0
2008-07-04 07:40:00,80.759,80.761,80.755,80.761,10600000.0
2008-07-04 07:41:00,80.758,80.758,80.747,80.747,32400000.0
2008-07-04 07:42:00,80.753,80.758,80.743,80.758,33600000.0
2008-07-04 07:43:00,80.756,80.756,80.745,80.756,28600000.0
2008-07-04 07:44:00,80.762,80.762,80.736,80.738,17600000.0
2008-07-04 07:45:00,80.757,80.758,80.694,80.752,14400000.0
2008-07-04 07:46:00,80.745,80.765,80.745,80.765,26600000.0
2008-07-04 07:47:00,80.749,80.749,80.737,80.746,11200000.0
2008-07-04 07:48:00,80.763,80.771,80.761,80.764,11200000.0
2008-07-04 07:49:00,80.76,80.773,80.76,80.773,15400000.0
2008-07-04 07:50:00,80.765,80.774,80.765,80.771,11200000.0
2008-07-04 07:51:00,80.764,80.764,80.75,80.759,38400000.0
2008-07-04 07:52:00,80.763,80.779,80.763,80.779,9000000.0
2008-07-04 07:53:00,80.776,80.784,80.761,80.761,11200000.0
2008-07-04 07:54:00,80.785,80.785,80.772,80.78,12800000.0
2008-07-04 07:55:00,80.763,80.763,80.75,80.75,30400000.0
2008-07-04 07:56:00,80.758,80.768,80.758,80.76,16000000.0
2008-07-04 07:57:00,80.784,80.786,80.778,80.785,17600000.0
2008-07-04 07:58:00,80.787,80.787,80.775,80.775,11200000.0
2008-07-04 07:59:00,80.777,80.785,80.773,80.782,17600000.0
2008-07-04 08:00:00,80.758,80.771,80.758,80.765,12800000.0
2008-07-04 08:01:00,80.784,80.788,80.784,80.786,11200000.0
2008-07-04 08:02:00,80.786,80.793,80.781,80.793,12800000.0
2008-07-04 08:03:00,80.789,80.789,80.769,80.772,16000000.0
2008-07-04 08:04:00,80.788,80.812,80.788,80.812,11200000.0
2008-07-04 08:05:00,80.835,80.837,80.825,80.825,13200000.0
2008-07-04 08:06:00,80.844,80.848,80.843,80.843,12800000.0
2008-07-04 08:07:00,80.839,80.845,80.826,80.835,16000000.0
2008-07-04 08:08:00,80.823,80.833,80.805,80.833,12800000.0
2008-07-04 08:09:00,80.851,80.862,80.851,80.86,12800000.0
2008-07-04 08:10:00,80.865,80.904,80.865,80.904,30400000.0
2008-07-04 08:11:00,80.897,80.899,80.878,80.878,12800000.0
2008-07-04 08:12:00,80.884,80.888,80.879,80.886,17600000.0
2008-07-04 08:13:00,80.888,80.888,80.878,80.88,14400000.0
2008-07-04 08:14:00,80.889,80.891,80.872,80.891,16000000.0
2008-07-04 08:15:00,80.883,80.888,80.871,80.884,11200000.0
2008-07-04 08:16:00,80.892,80.897,80.89,80.89,19200000.0
2008-07-04 08:17:00,80.891,80.9,80.889,80.889,11200000.0
2008-07-04 08:18:00,80.882,80.887,80.874,80.874,11200000.0
2008-07-04 08:19:00,80.889,80.895,80.88,80.88,11200000.0
2008-07-04 08:20:00,80.88,80.889,80.878,80.882,12800000.0
2008-07-04 08:21:00,80.889,80.901,80.889,80.901,11200000.0
2008-07-04 08:22:00,80.9,80.903,80.894,80.894,11200000.0
2008-07-04 08:23:00,80.885,80.887,80.874,80.883,16000000.0
2008-07-04 08:24:00,80.877,80.877,80.866,80.869,17600000.0
2008-07-04 08:25:00,80.869,80.88,80.869,80.872,12800000.0
2008-07-04 08:26:00,80.87,80.876,80.87,80.871,11200000.0
2008-07-04 08:27:00,80.863,80.867,80.86,80.861,11200000.0
2008-07-04 08:28:00,80.862,80.866,80.86,80.861,12800000.0
2008-07-04 08:29:00,80.872,80.884,80.872,80.881,11200000.0
2008-07-04 08:30:00,80.878,80.882,80.849,80.849,12800000.0
2008-07-04 08:31:00,80.839,80.842,80.827,80.842,12800000.0
2008-07-04 08:32:00,80.839,80.847,80.837,80.837,14400000.0
2008-07-04 08:33:00,80.831,80.831,80.818,80.82,42000000.0
2008-07-04 08:34:00,80.83,80.83,80.807,80.811,10600000.0
2008-07-04 08:35:00,80.809,80.818,80.806,80.81,47400000.0
2008-07-04 08:36:00,80.791,80.791,80.776,80.785,16000000.0
2008-07-04 08:37:00,80.772,80.772,80.756,80.77,14400000.0
2008-07-04 08:38:00,80.776,80.787,80.772,80.787,17600000.0
2008-07-04 08:39:00,80.789,80.789,80.774,80.783,14400000.0
2008-07-04 08:40:00,80.779,80.783,80.776,80.781,11200000.0
2008-07-04 08:41:00,80.765,80.774,80.765,80.774,32000000.0
2008-07-04 08:42:00,80.776,80.777,80.768,80.776,14400000.0
2008-07-04 08:43:00,80.775,80.776,80.753,80.773,12800000.0
2008-07-04 08:44:00,80.758,80.759,80.742,80.752,16000000.0
2008-07-04 08:45:00,80.771,80.777,80.768,80.773,12800000.0
2008-07-04 08:46:00,80.78,80.805,80.78,80.805,12800000.0
2008-07-04 08:47:00,80.809,80.822,80.806,80.806,24000000.0
2008-07-04 08:48:00,80.794,80.794,80.775,80.794,30400000.0
2008-07-04 08:49:00,80.791,80.796,80.783,80.796,8000000.0
2008-07-04 08:50:00,80.788,80.793,80.782,80.782,12800000.0
2008-07-04 08:51:00,80.765,80.765,80.742,80.747,22400000.0
2008-07-04 08:52:00,80.7,80.741,80.7,80.725,35200000.0
2008-07-04 08:53:00,80.745,80.75,80.738,80.742,56000000.0
2008-07-04 08:54:00,80.74,80.747,80.74,80.745,22400000.0
2008-07-04 08:55:00,80.733,80.746,80.733,80.746,17600000.0
2008-07-04 08:56:00,80.749,80.751,80.741,80.751,14400000.0
2008-07-04 08:57:00,80.739,80.739,80.728,80.728,43600000.0
2008-07-04 08:58:00,80.726,80.741,80.726,80.741,19200000.0
2008-07-04 08:59:00,80.748,80.78,80.748,80.78,14400000.0
2008-07-04 09:00:00,80.768,80.768,80.75,80.751,32000000.0
2008-07-04 09:01:00,80.741,80.744,80.739,80.742,32000000.0
2008-07-04 09:02:00,80.741,80.747,80.733,80.733,19200000.0
2008-07-04 09:03:00,80.727,80.738,80.724,80.738,16000000.0
2008-07-04 09:04:00,80.739,80.741,80.729,80.738,21800000.0
2008-07-04 09:05:00,80.739,80.739,80.724,80.729,19600000.0
2008-07-04 09:06:00,80.735,80.755,80.735,80.755,30400000.0
2008-07-04 09:07:00,80.754,80.757,80.748,80.748,19200000.0
2008-07-04 09:08:00,80.752,80.752,80.735,80.738,12200000.0
2008-07-04 09:09:00,80.731,80.744,80.73,80.744,46400000.0
2008-07-04 09:10:00,80.753,80.763,80.753,80.763,24000000.0
2008-07-04 09:11:00,80.764,80.784,80.764,80.783,28800000.0
2008-07-04 09:12:00,80.789,80.799,80.789,80.794,14400000.0
2008-07-04 09:13:00,80.808,80.808,80.791,80.792,12800000.0
2008-07-04 09:14:00,80.784,80.784,80.756,80.77,12800000.0
2008-07-04 09:15:00,80.76,80.789,80.76,80.789,30400000.0
2008-07-04 09:16:00,80.798,80.804,80.798,80.804,49600000.0
2008-07-04 09:17:00,80.795,80.801,80.792,80.793,78400000.0
2008-07-04 09:18:00,80.806,80.806,80.792,80.803,72400000.0
2008-07-04 09:19:00,80.805,80.809,80.799,80.807,65000000.0
2008-07-04 09:20:00,80.787,80.828,80.787,80.828,77200000.0
2008-07-04 09:21:00,80.823,80.834,80.819,80.834,49600000.0
2008-07-04 09:22:00,80.846,80.847,80.835,80.835,36800000.0
2008-07-04 09:23:00,80.84,80.845,80.827,80.827,68800000.0
2008-07-04 09:24:00,80.805,80.815,80.797,80.809,42600000.0
2008-07-04 09:25:00,80.813,80.813,80.801,80.802,19200000.0
2008-07-04 09:26:00,80.808,80.829,80.808,80.829,32000000.0
2008-07-04 09:27:00,80.845,80.846,80.834,80.834,70600000.0
2008-07-04 09:28:00,80.836,80.837,80.809,80.809,11200000.0
2008-07-04 09:29:00,80.817,80.844,80.817,80.844,36800000.0
2008-07-04 09:30:00,80.843,80.843,80.823,80.828,25000000.0
2008-07-04 09:31:00,80.825,80.825,80.816,80.817,12800000.0
2008-07-04 09:32:00,80.821,80.833,80.821,80.831,33600000.0
2008-07-04 09:33:00,80.832,80.835,80.82,80.823,30400000.0
2008-07-04 09:34:00,80.804,80.808,80.794,80.797,33600000.0
2008-07-04 09:35:00,80.779,80.8,80.779,80.79,52800000.0
2008-07-04 09:36:00,80.798,80.807,80.793,80.807,46400000.0
2008-07-04 09:37:00,80.802,80.808,80.797,80.798,33600000.0
2008-07-04 09:38:00,80.788,80.798,80.786,80.793,12800000.0
2008-07-04 09:39:00,80.791,80.793,80.775,80.777,43000000.0
2008-07-04 09:40:00,80.777,80.781,80.759,80.761,45800000.0
2008-07-04 09:41:00,80.794,80.796,80.788,80.788,30400000.0
2008-07-04 09:42:00,80.78,80.78,80.76,80.772,43200000.0
2008-07-04 09:43:00,80.775,80.781,80.768,80.776,56400000.0
2008-07-04 09:44:00,80.781,80.783,80.772,80.775,30800000.0
2008-07-04 09:45:00,80.763,80.766,80.75,80.75,19200000.0
2008-07-04 09:46:00,80.747,80.747,80.721,80.721,27200000.0
2008-07-04 09:47:00,80.714,80.723,80.714,80.723,12800000.0
2008-07-04 09:48:00,80.724,80.724,80.711,80.722,12800000.0
2008-07-04 09:49:00,80.725,80.741,80.72,80.741,16000000.0
2008-07-04 09:50:00,80.764,80.781,80.763,80.781,33600000.0
2008-07-04 09:51:00,80.795,80.801,80.793,80.795,84800000.0
2008-07-04 09:52:00,80.801,80.801,80.787,80.795,11200000.0
2008-07-04 09:53:00,80.805,80.818,80.797,80.818,30800000.0
2008-07-04 09:54:00,80.787,80.799,80.787,80.799,12800000.0
2008-07-04 09:55:00,80.808,80.808,80.797,80.797,33600000.0
2008-07-04 09:56:00,80.798,80.798,80.786,80.797,36800000.0
2008-07-04 09:57:00,80.797,80.797,80.788,80.79,24000000.0
2008-07-04 09:58:00,80.79,80.797,80.789,80.797,32000000.0
2008-07-04 09:59:00,80.792,80.795,80.789,80.791,51200000.0
2008-07-04 10:00:00,80.784,80.808,80.784,80.808,62800000.0
2008-07-04 10:01:00,80.805,80.807,80.798,80.8,17600000.0
2008-07-04 10:02:00,80.795,80.795,80.774,80.774,37200000.0
2008-07-04 10:03:00,80.792,80.795,80.777,80.777,44200000.0
2008-07-04 10:04:00,80.784,80.791,80.783,80.791,40000000.0
2008-07-04 10:05:00,80.793,80.793,80.773,80.774,38400000.0
2008-07-04 10:06:00,80.771,80.778,80.769,80.778,33600000.0
2008-07-04 10:07:00,80.788,80.788,80.779,80.78,43200000.0
2008-07-04 10:08:00,80.778,80.788,80.778,80.783,49600000.0
2008-07-04 10:09:00,80.79,80.794,80.785,80.785,12800000.0
2008-07-04 10:10:00,80.783,80.793,80.779,80.793,46400000.0
2008-07-04 10:11:00,80.793,80.803,80.793,80.803,58000000.0
2008-07-04 10:12:00,80.795,80.795,80.785,80.785,57600000.0
2008-07-04 10:13:00,80.781,80.789,80.779,80.787,41600000.0
2008-07-04 10:14:00,80.796,80.802,80.79,80.793,30400000.0
2008-07-04 10:15:00,80.803,80.804,80.791,80.796,30400000.0
2008-07-04 10:16:00,80.801,80.803,80.781,80.802,17600000.0
2008-07-04 10:17:00,80.788,80.788,80.776,80.783,12800000.0
2008-07-04 10:18:00,80.793,80.809,80.793,80.798,12800000.0
2008-07-04 10:19:00,80.785,80.79,80.771,80.782,74600000.0
2008-07-04 10:20:00,80.793,80.793,80.781,80.791,16000000.0
2008-07-04 10:21:00,80.798,80.808,80.798,80.805,35200000.0
2008-07-04 10:22:00,80.812,80.812,80.802,80.804,16000000.0
2008-07-04 10:23:00,80.796,80.807,80.796,80.804,33600000.0
2008-07-04 10:24:00,80.8,80.8,80.764,80.781,42600000.0
2008-07-04 10:25:00,80.792,80.807,80.792,80.807,64800000.0
2008-07-04 10:26:00,80.808,80.815,80.806,80.815,36800000.0
2008-07-04 10:27:00,80.818,80.82,80.803,80.803,52800000.0
2008-07-04 10:28:00,80.811,80.822,80.809,80.813,87400000.0
2008-07-04 10:29:00,80.809,80.809,80.784,80.795,17600000.0
2008-07-04 10:30:00,80.815,80.818,80.804,80.814,27200000.0
2008-07-04 10:31:00,80.815,80.826,80.815,80.826,32000000.0
2008-07-04 10:32:00,80.842,80.849,80.839,80.843,46400000.0
2008-07-04 10:33:00,80.849,80.851,80.84,80.841,35200000.0
2008-07-04 10:34:00,80.838,80.841,80.827,80.841,17600000.0
2008-07-04 10:35:00,80.837,80.84,80.828,80.836,12800000.0
2008-07-04 10:36:00,80.83,80.832,80.824,80.826,11200000.0
2008-07-04 10:37:00,80.839,80.853,80.836,80.853,19200000.0
2008-07-04 10:38:00,80.849,80.85,80.839,80.848,28800000.0
2008-07-04 10:39:00,80.846,80.848,80.841,80.847,16000000.0
2008-07-04 10:40:00,80.844,80.852,80.841,80.844,24000000.0
2008-07-04 10:41:00,80.836,80.84,80.825,80.827,57600000.0
2008-07-04 10:42:00,80.812,80.821,80.812,80.815,38200000.0
2008-07-04 10:43:00,80.815,80.826,80.815,80.824,17600000.0
2008-07-04 10:44:00,80.819,80.825,80.813,80.825,19200000.0
2008-07-04 10:45:00,80.832,80.832,80.812,80.812,21800000.0
2008-07-04 10:46:00,80.813,80.821,80.807,80.821,28800000.0
2008-07-04 10:47:00,80.826,80.84,80.824,80.839,25600000.0
2008-07-04 10:48:00,80.836,80.84,80.827,80.827,38400000.0
2008-07-04 10:49:00,80.827,80.827,80.819,80.821,25600000.0
2008-07-04 10:50:00,80.813,80.825,80.813,80.825,59200000.0
2008-07-04 10:51:00,80.825,80.826,80.816,80.818,68800000.0
2008-07-04 10:52:00,80.83,80.839,80.823,80.839,34400000.0
2008-07-04 10:53:00,80.842,80.849,80.84,80.848,59200000.0
2008-07-04 10:54:00,80.854,80.859,80.848,80.851,53800000.0
2008-07-04 10:55:00,80.854,80.856,80.846,80.856,41600000.0
2008-07-04 10:56:00,80.827,80.845,80.827,80.833,44800000.0
2008-07-04 10:57:00,80.841,80.851,80.839,80.851,33600000.0
2008-07-04 10:58:00,80.857,80.864,80.848,80.848,40000000.0
2008-07-04 10:59:00,80.844,80.848,80.835,80.848,50000000.0
2008-07-04 11:00:00,80.851,80.852,80.842,80.848,51200000.0
2008-07-04 11:01:00,80.851,80.852,80.845,80.85,12800000.0
2008-07-04 11:02:00,80.844,80.844,80.836,80.836,19200000.0
2008-07-04 11:03:00,80.832,80.836,80.827,80.829,36800000.0
2008-07-04 11:04:00,80.815,80.822,80.815,80.822,27200000.0
2008-07-04 11:05:00,80.824,80.824,80.814,80.82,11200000.0
2008-07-04 11:06:00,80.818,80.832,80.818,80.832,29800000.0
2008-07-04 11:07:00,80.853,80.853,80.843,80.843,46800000.0
2008-07-04 11:08:00,80.845,80.845,80.818,80.837,30800000.0
2008-07-04 11:09:00,80.846,80.854,80.841,80.852,75200000.0
2008-07-04 11:10:00,80.847,80.865,80.844,80.846,37200000.0
2008-07-04 11:11:00,80.839,80.853,80.838,80.838,52200000.0
2008-07-04 11:12:00,80.827,80.827,80.768,80.768,70800000.0
2008-07-04 11:13:00,80.755,80.777,80.754,80.777,12800000.0
2008-07-04 11:14:00,80.78,80.78,80.749,80.751,57000000.0
2008-07-04 11:15:00,80.755,80.76,80.753,80.753,11200000.0
2008-07-04 11:16:00,80.744,80.755,80.738,80.755,17600000.0
2008-07-04 11:17:00,80.752,80.753,80.743,80.75,54400000.0
2008-07-04 11:18:00,80.768,80.768,80.753,80.759,73600000.0
2008-07-04 11:19:00,80.752,80.761,80.746,80.75,55400000.0
2008-07-04 11:20:00,80.76,80.768,80.759,80.761,35200000.0
2008-07-04 11:21:00,80.758,80.758,80.748,80.749,40000000.0
2008-07-04 11:22:00,80.742,80.745,80.731,80.731,41600000.0
2008-07-04 11:23:00,80.723,80.755,80.723,80.755,51200000.0
2008-07-04 11:24:00,80.755,80.781,80.755,80.781,51600000.0
2008-07-04 11:25:00,80.79,80.805,80.79,80.794,35200000.0
2008-07-04 11:26:00,80.801,80.808,80.8,80.8,26600000.0
2008-07-04 11:27:00,80.807,80.807,80.792,80.792,12800000.0
2008-07-04 11:28:00,80.81,80.826,80.81,80.826,41600000.0
2008-07-04 11:29:00,80.827,80.848,80.827,80.836,42600000.0
2008-07-04 11:30:00,80.841,80.841,80.832,80.835,11200000.0
2008-07-04 11:31:00,80.838,80.847,80.837,80.843,27200000.0
2008-07-04 11:32:00,80.845,80.847,80.839,80.839,35200000.0
2008-07-04 11:33:00,80.852,80.87,80.852,80.87,17600000.0
2008-07-04 11:34:00,80.871,80.877,80.87,80.875,33600000.0
2008-07-04 11:35:00,80.862,80.875,80.861,80.866,17600000.0
2008-07-04 11:36:00,80.864,80.869,80.857,80.865,43200000.0
2008-07-04 11:37:00,80.857,80.857,80.828,80.828,41600000.0
2008-07-04 11:38:00,80.815,80.815,80.787,80.787,27200000.0
2008-07-04 11:39:00,80.786,80.793,80.786,80.792,11200000.0
2008-07-04 11:40:00,80.795,80.795,80.787,80.787,21800000.0
2008-07-04 11:41:00,80.795,80.795,80.786,80.788,38400000.0
2008-07-04 11:42:00,80.795,80.807,80.794,80.807,38400000.0
2008-07-04 11:43:00,80.803,80.818,80.798,80.798,17600000.0
2008-07-04 11:44:00,80.803,80.815,80.803,80.813,58600000.0
2008-07-04 11:45:00,80.809,80.813,80.802,80.807,49600000.0
2008-07-04 11:46:00,80.805,80.805,80.79,80.793,11200000.0
2008-07-04 11:47:00,80.799,80.82,80.799,80.804,56000000.0
2008-07-04 11:48:00,80.791,80.791,80.777,80.777,14400000.0
2008-07-04 11:49:00,80.774,80.801,80.774,80.801,41600000.0
2008-07-04 11:50:00,80.815,80.827,80.814,80.827,44200000.0
2008-07-04 11:51:00,80.828,80.83,80.822,80.826,45200000.0
2008-07-04 11:52:00,80.83,80.844,80.83,80.844,32000000.0
2008-07-04 11:53:00,80.84,80.848,80.84,80.848,35200000.0
2008-07-04 11:54:00,80.855,80.855,80.841,80.841,48400000.0
2008-07-04 11:55:00,80.839,80.839,80.83,80.836,44800000.0
2008-07-04 11:56:00,80.848,80.856,80.847,80.85,64000000.0
2008-07-04 11:57:00,80.835,80.853,80.832,80.844,22400000.0
2008-07-04 11:58:00,80.849,80.854,80.848,80.854,42000000.0
2008-07-04 11:59:00,80.852,80.853,80.844,80.844,51200000.0
2008-07-04 12:00:00,80.852,80.862,80.843,80.843,37200000.0
2008-07-04 12:01:00,80.835,80.835,80.818,80.818,19200000.0
2008-07-04 12:02:00,80.814,80.823,80.81,80.814,12800000.0
2008-07-04 12:03:00,80.807,80.813,80.801,80.805,50000000.0
2008-07-04 12:04:00,80.79,80.79,80.77,80.77,24000000.0
2008-07-04 12:05:00,80.775,80.779,80.771,80.778,28800000.0
2008-07-04 12:06:00,80.782,80.797,80.782,80.797,24000000.0
2008-07-04 12:07:00,80.792,80.797,80.79,80.79,20800000.0
2008-07-04 12:08:00,80.793,80.799,80.786,80.792,43200000.0
2008-07-04 12:09:00,80.794,80.797,80.789,80.79,25600000.0
2008-07-04 12:10:00,80.791,80.804,80.784,80.801,11200000.0
2008-07-04 12:11:00,80.802,80.813,80.802,80.807,27200000.0
2008-07-04 12:12:00,80.792,80.798,80.784,80.784,30400000.0
2008-07-04 12:13:00,80.786,80.797,80.786,80.796,14400000.0
2008-07-04 12:14:00,80.806,80.806,80.774,80.793,16000000.0
2008-07-04 12:15:00,80.791,80.792,80.783,80.783,27200000.0
2008-07-04 12:16:00,80.786,80.792,80.783,80.792,27200000.0
2008-07-04 12:17:00,80.795,80.799,80.789,80.79,43200000.0
2008-07-04 12:18:00,80.793,80.793,80.77,80.776,25600000.0
2008-07-04 12:19:00,80.795,80.801,80.791,80.801,34600000.0
2008-07-04 12:20:00,80.815,80.82,80.81,80.819,36800000.0
2008-07-04 12:21:00,80.807,80.81,80.801,80.802,58400000.0
2008-07-04 12:22:00,80.804,80.817,80.804,80.816,29800000.0
2008-07-04 12:23:00,80.821,80.826,80.817,80.819,31400000.0
2008-07-04 12:24:00,80.825,80.833,80.823,80.824,33000000.0
2008-07-04 12:25:00,80.817,80.828,80.812,80.82,21800000.0
2008-07-04 12:26:00,80.846,80.846,80.806,80.806,30400000.0
2008-07-04 12:27:00,80.83,80.832,80.828,80.829,30400000.0
2008-07-04 12:28:00,80.828,80.832,80.821,80.821,60800000.0
2008-07-04 12:29:00,80.724,80.863,80.704,80.735,115000000.0
2008-07-04 12:30:00,80.847,80.848,80.76,80.847,46800000.0
2008-07-04 12:31:00,80.818,80.823,80.813,80.819,69200000.0
2008-07-04 12:32:00,80.824,80.832,80.824,80.829,28800000.0
2008-07-04 12:33:00,80.83,80.84,80.83,80.84,39400000.0
2008-07-04 12:34:00,80.832,80.834,80.823,80.828,27200000.0
2008-07-04 12:35:00,80.827,80.838,80.827,80.838,25600000.0
2008-07-04 12:36:00,80.831,80.834,80.826,80.831,48000000.0
2008-07-04 12:37:00,80.826,80.829,80.816,80.816,14400000.0
2008-07-04 12:38:00,80.837,80.837,80.821,80.821,14400000.0
2008-07-04 12:39:00,80.814,80.85,80.814,80.85,24000000.0
2008-07-04 12:40:00,80.845,80.845,80.811,80.811,16000000.0
2008-07-04 12:41:00,80.82,80.823,80.817,80.822,22400000.0
2008-07-04 12:42:00,80.826,80.841,80.826,80.83,22400000.0
2008-07-04 12:43:00,80.821,80.83,80.82,80.822,36800000.0
2008-07-04 12:44:00,80.818,80.82,80.811,80.811,22400000.0
2008-07-04 12:45:00,80.797,80.802,80.779,80.779,35200000.0
2008-07-04 12:46:00,80.76,80.76,80.748,80.755,44800000.0
2008-07-04 12:47:00,80.757,80.765,80.757,80.761,30400000.0
2008-07-04 12:48:00,80.761,80.761,80.754,80.759,31800000.0
2008-07-04 12:49:00,80.747,80.749,80.735,80.736,40000000.0
2008-07-04 12:50:00,80.732,80.746,80.732,80.746,16000000.0
2008-07-04 12:51:00,80.744,80.749,80.733,80.749,22400000.0
2008-07-04 12:52:00,80.755,80.755,80.725,80.741,25600000.0
2008-07-04 12:53:00,80.737,80.741,80.737,80.741,11200000.0
2008-07-04 12:54:00,80.742,80.742,80.725,80.725,11200000.0
2008-07-04 12:55:00,80.721,80.73,80.716,80.73,24000000.0
2008-07-04 12:56:00,80.719,80.741,80.719,80.729,12200000.0
2008-07-04 12:57:00,80.722,80.724,80.711,80.714,27200000.0
2008-07-04 12:58:00,80.71,80.713,80.688,80.688,12200000.0
2008-07-04 12:59:00,80.701,80.716,80.699,80.716,14400000.0
2008-07-04 13:00:00,80.73,80.741,80.73,80.736,16000000.0
2008-07-04 13:01:00,80.724,80.733,80.718,80.724,17600000.0
2008-07-04 13:02:00,80.719,80.719,80.695,80.695,12800000.0
2008-07-04 13:03:00,80.692,80.711,80.692,80.706,12800000.0
2008-07-04 13:04:00,80.728,80.728,80.719,80.72,16000000.0
2008-07-04 13:05:00,80.723,80.725,80.718,80.725,12800000.0
2008-07-04 13:06:00,80.732,80.746,80.732,80.746,17600000.0
2008-07-04 13:07:00,80.734,80.74,80.734,80.735,12800000.0
2008-07-04 13:08:00,80.747,80.747,80.736,80.736,32000000.0
2008-07-04 13:09:00,80.725,80.729,80.716,80.729,28800000.0
2008-07-04 13:10:00,80.738,80.779,80.738,80.779,32000000.0
2008-07-04 13:11:00,80.786,80.786,80.778,80.778,19200000.0
2008-07-04 13:12:00,80.773,80.795,80.773,80.792,16000000.0
2008-07-04 13:13:00,80.792,80.795,80.789,80.789,11200000.0
2008-07-04 13:14:00,80.784,80.792,80.784,80.792,11200000.0
2008-07-04 13:15:00,80.795,80.801,80.794,80.799,11200000.0
2008-07-04 13:16:00,80.807,80.807,80.77,80.772,25000000.0
2008-07-04 13:17:00,80.791,80.796,80.783,80.796,12800000.0
2008-07-04 13:18:00,80.794,80.804,80.794,80.797,56000000.0
2008-07-04 13:19:00,80.78,80.8,80.77,80.794,14400000.0
2008-07-04 13:20:00,80.795,80.795,80.774,80.774,12800000.0
2008-07-04 13:21:00,80.797,80.797,80.772,80.772,56400000.0
2008-07-04 13:22:00,80.764,80.789,80.764,80.789,11200000.0
2008-07-04 13:23:00,80.801,80.801,80.793,80.798,12800000.0
2008-07-04 13:24:00,80.792,80.794,80.788,80.794,14400000.0
2008-07-04 13:25:00,80.799,80.803,80.798,80.798,33600000.0
2008-07-04 13:26:00,80.774,80.794,80.774,80.78,24000000.0
2008-07-04 13:27:00,80.794,80.794,80.775,80.787,40000000.0
2008-07-04 13:28:00,80.79,80.79,80.77,80.77,20800000.0
2008-07-04 13:29:00,80.766,80.766,80.759,80.765,22400000.0
2008-07-04 13:30:00,80.77,80.77,80.761,80.768,37200000.0
2008-07-04 13:31:00,80.774,80.783,80.769,80.783,11200000.0
2008-07-04 13:32:00,80.775,80.777,80.766,80.773,17600000.0
2008-07-04 13:33:00,80.777,80.78,80.771,80.771,12800000.0
2008-07-04 13:34:00,80.795,80.795,80.768,80.768,12800000.0
2008-07-04 13:35:00,80.784,80.784,80.773,80.782,12800000.0
2008-07-04 13:36:00,80.782,80.786,80.777,80.779,48000000.0
2008-07-04 13:37:00,80.774,80.782,80.773,80.781,24000000.0
2008-07-04 13:38:00,80.782,80.788,80.78,80.788,28800000.0
2008-07-04 13:39:00,80.787,80.787,80.777,80.778,25600000.0
2008-07-04 13:40:00,80.776,80.782,80.774,80.774,12200000.0
2008-07-04 13:41:00,80.763,80.768,80.763,80.763,16400000.0
2008-07-04 13:42:00,80.756,80.759,80.747,80.748,12800000.0
2008-07-04 13:43:00,80.731,80.746,80.71,80.714,25600000.0
2008-07-04 13:44:00,80.736,80.746,80.736,80.74,28200000.0
2008-07-04 13:45:00,80.736,80.744,80.736,80.744,12800000.0
2008-07-04 13:46:00,80.751,80.751,80.734,80.739,14400000.0
2008-07-04 13:47:00,80.731,80.741,80.73,80.732,27200000.0
2008-07-04 13:48:00,80.739,80.739,80.731,80.733,14400000.0
2008-07-04 13:49:00,80.728,80.728,80.702,80.723,34000000.0
2008-07-04 13:50:00,80.735,80.735,80.724,80.729,33000000.0
2008-07-04 13:51:00,80.731,80.735,80.728,80.728,16000000.0
2008-07-04 13:52:00,80.734,80.734,80.717,80.72,39400000.0
2008-07-04 13:53:00,80.732,80.762,80.732,80.739,36200000.0
2008-07-04 13:54:00,80.738,80.738,80.724,80.734,24000000.0
2008-07-04 13:55:00,80.741,80.745,80.741,80.745,11200000.0
2008-07-04 13:56:00,80.75,80.77,80.75,80.77,14400000.0
2008-07-04 13:57:00,80.784,80.785,80.774,80.778,14400000.0
2008-07-04 13:58:00,80.779,80.784,80.778,80.778,32000000.0
2008-07-04 13:59:00,80.781,80.784,80.773,80.773,48000000.0
2008-07-04 14:00:00,80.788,80.788,80.777,80.778,32000000.0
2008-07-04 14:01:00,80.786,80.794,80.786,80.789,14400000.0
2008-07-04 14:02:00,80.783,80.799,80.783,80.786,28800000.0
2008-07-04 14:03:00,80.781,80.789,80.775,80.789,14400000.0
2008-07-04 14:04:00,80.777,80.793,80.777,80.788,14400000.0
2008-07-04 14:05:00,80.79,80.806,80.79,80.804,25600000.0
2008-07-04 14:06:00,80.781,80.797,80.781,80.796,17600000.0
2008-07-04 14:07:00,80.795,80.809,80.795,80.799,13200000.0
2008-07-04 14:08:00,80.796,80.801,80.796,80.798,24000000.0
2008-07-04 14:09:00,80.797,80.797,80.779,80.787,11200000.0
2008-07-04 14:10:00,80.758,80.783,80.758,80.773,17600000.0
2008-07-04 14:11:00,80.778,80.786,80.773,80.773,12800000.0
2008-07-04 14:12:00,80.772,80.789,80.772,80.788,12800000.0
2008-07-04 14:13:00,80.795,80.803,80.789,80.789,24000000.0
2008-07-04 14:14:00,80.8,80.805,80.791,80.797,20800000.0
2008-07-04 14:15:00,80.799,80.802,80.78,80.78,33600000.0
2008-07-04 14:16:00,80.78,80.78,80.764,80.78,27200000.0
2008-07-04 14:17:00,80.778,80.789,80.778,80.779,11200000.0
2008-07-04 14:18:00,80.799,80.799,80.776,80.778,16000000.0
2008-07-04 14:19:00,80.792,80.792,80.784,80.784,40000000.0
2008-07-04 14:20:00,80.8,80.8,80.791,80.792,14400000.0
2008-07-04 14:21:00,80.795,80.8,80.789,80.792,33600000.0
2008-07-04 14:22:00,80.79,80.79,80.779,80.779,14800000.0
2008-07-04 14:23:00,80.777,80.783,80.777,80.783,18000000.0
2008-07-04 14:24:00,80.784,80.793,80.784,80.787,37200000.0
2008-07-04 14:25:00,80.774,80.777,80.773,80.775,12800000.0
2008-07-04 14:26:00,80.784,80.784,80.764,80.764,19200000.0
2008-07-04 14:27:00,80.772,80.78,80.772,80.774,11200000.0
2008-07-04 14:28:00,80.793,80.799,80.784,80.784,11600000.0
2008-07-04 14:29:00,80.78,80.784,80.775,80.777,12800000.0
2008-07-04 14:30:00,80.792,80.795,80.678,80.678,11200000.0
2008-07-04 14:31:00,80.79,80.803,80.709,80.803,15400000.0
2008-07-04 14:32:00,80.8,80.8,80.781,80.781,12800000.0
2008-07-04 14:33:00,80.781,80.79,80.781,80.786,17600000.0
2008-07-04 14:34:00,80.779,80.782,80.768,80.768,17600000.0
2008-07-04 14:35:00,80.774,80.783,80.774,80.783,11200000.0
2008-07-04 14:36:00,80.776,80.785,80.75,80.75,12800000.0
2008-07-04 14:37:00,80.752,80.76,80.749,80.755,12800000.0
2008-07-04 14:38:00,80.759,80.759,80.745,80.759,11200000.0
2008-07-04 14:39:00,80.754,80.762,80.746,80.749,17600000.0
2008-07-04 14:40:00,80.757,80.775,80.756,80.775,15400000.0
2008-07-04 14:41:00,80.792,80.813,80.792,80.808,11200000.0
2008-07-04 14:42:00,80.836,80.836,80.814,80.814,12200000.0
2008-07-04 14:43:00,80.824,80.824,80.793,80.793,17600000.0
2008-07-04 14:44:00,80.804,80.825,80.804,80.825,12800000.0
2008-07-04 14:45:00,80.835,80.849,80.835,80.844,12800000.0
2008-07-04 14:46:00,80.823,80.828,80.821,80.821,17000000.0
2008-07-04 14:47:00,80.832,80.846,80.832,80.842,12800000.0
2008-07-04 14:48:00,80.844,80.86,80.844,80.856,11200000.0
2008-07-04 14:49:00,80.856,80.861,80.84,80.84,16000000.0
2008-07-04 14:50:00,80.822,80.843,80.822,80.841,12200000.0
2008-07-04 14:51:00,80.865,80.873,80.865,80.872,17600000.0
2008-07-04 14:52:00,80.864,80.866,80.856,80.856,14400000.0
2008-07-04 14:53:00,80.848,80.854,80.847,80.852,11200000.0
2008-07-04 14:54:00,80.855,80.858,80.85,80.852,12800000.0
2008-07-04 14:55:00,80.856,80.86,80.851,80.851,11200000.0
2008-07-04 14:56:00,80.864,80.864,80.847,80.847,16000000.0
2008-07-04 14:57:00,80.86,80.872,80.86,80.865,12800000.0
2008-07-04 14:58:00,80.86,80.867,80.848,80.848,14400000.0
2008-07-04 14:59:00,80.853,80.853,80.836,80.84,12800000.0
2008-07-04 15:00:00,80.836,80.852,80.836,80.849,16000000.0
2008-07-04 15:01:00,80.868,80.876,80.862,80.872,17600000.0
2008-07-04 15:02:00,80.866,80.867,80.86,80.86,11200000.0
2008-07-04 15:03:00,80.868,80.872,80.865,80.865,11200000.0
2008-07-04 15:04:00,80.857,80.864,80.857,80.863,16000000.0
2008-07-04 15:05:00,80.861,80.868,80.861,80.865,12800000.0
2008-07-04 15:06:00,80.825,80.85,80.825,80.838,11200000.0
2008-07-04 15:07:00,80.868,80.871,80.861,80.87,11200000.0
2008-07-04 15:08:00,80.849,80.853,80.848,80.849,11200000.0
2008-07-04 15:09:00,80.854,80.861,80.848,80.861,14400000.0
2008-07-04 15:10:00,80.856,80.858,80.845,80.855,16000000.0
2008-07-04 15:11:00,80.843,80.848,80.842,80.842,11200000.0
2008-07-04 15:12:00,80.842,80.858,80.842,80.85,12800000.0
2008-07-04 15:13:00,80.845,80.859,80.844,80.859,12800000.0
2008-07-04 15:14:00,80.854,80.854,80.819,80.825,16000000.0
2008-07-04 15:15:00,80.819,80.829,80.811,80.818,17000000.0
2008-07-04 15:16:00,80.83,80.842,80.83,80.842,12800000.0
2008-07-04 15:17:00,80.839,80.839,80.827,80.827,14400000.0
2008-07-04 15:18:00,80.811,80.817,80.81,80.81,12800000.0
2008-07-04 15:19:00,80.811,80.83,80.807,80.827,15400000.0
2008-07-04 15:20:00,80.842,80.85,80.833,80.847,16000000.0
2008-07-04 15:21:00,80.844,80.863,80.761,80.863,17600000.0
2008-07-04 15:22:00,80.853,80.866,80.848,80.859,11600000.0
2008-07-04 15:23:00,80.837,80.837,80.82,80.832,11200000.0
2008-07-04 15:24:00,80.861,80.863,80.856,80.857,11200000.0
2008-07-04 15:25:00,80.844,80.848,80.84,80.842,12800000.0
2008-07-04 15:26:00,80.849,80.861,80.834,80.861,14400000.0
2008-07-04 15:27:00,80.85,80.85,80.836,80.836,12200000.0
2008-07-04 15:28:00,80.838,80.847,80.83,80.838,12800000.0
2008-07-04 15:29:00,80.835,80.837,80.827,80.827,17400000.0
2008-07-04 15:30:00,80.839,80.841,80.827,80.838,17600000.0
2008-07-04 15:31:00,80.838,80.841,80.83,80.837,12200000.0
2008-07-04 15:32:00,80.844,80.846,80.832,80.832,11200000.0
2008-07-04 15:33:00,80.839,80.843,80.836,80.836,11200000.0
2008-07-04 15:34:00,80.842,80.851,80.842,80.851,11200000.0
2008-07-04 15:35:00,80.851,80.851,80.839,80.842,12800000.0
2008-07-04 15:36:00,80.842,80.842,80.826,80.827,14400000.0
2008-07-04 15:37:00,80.826,80.833,80.822,80.829,16400000.0
2008-07-04 15:38:00,80.826,80.848,80.826,80.848,16000000.0
2008-07-04 15:39:00,80.845,80.859,80.841,80.851,14400000.0
2008-07-04 15:40:00,80.859,80.862,80.839,80.862,12800000.0
2008-07-04 15:41:00,80.866,80.875,80.861,80.861,16000000.0
2008-07-04 15:42:00,80.87,80.873,80.808,80.866,17600000.0
2008-07-04 15:43:00,80.852,80.852,80.828,80.828,12800000.0
2008-07-04 15:44:00,80.834,80.846,80.834,80.843,12800000.0
2008-07-04 15:45:00,80.858,80.87,80.852,80.87,12800000.0
2008-07-04 15:46:00,80.866,80.866,80.842,80.863,11200000.0
2008-07-04 15:47:00,80.883,80.893,80.883,80.887,11200000.0
2008-07-04 15:48:00,80.88,80.883,80.87,80.87,12800000.0
2008-07-04 15:49:00,80.866,80.887,80.866,80.872,11200000.0
2008-07-04 15:50:00,80.893,80.91,80.891,80.91,14400000.0
2008-07-04 15:51:00,80.893,80.934,80.893,80.934,11200000.0
2008-07-04 15:52:00,80.948,80.95,80.941,80.944,11600000.0
2008-07-04 15:53:00,80.939,80.952,80.935,80.952,12800000.0
2008-07-04 15:54:00,80.964,80.971,80.963,80.965,17600000.0
2008-07-04 15:55:00,80.991,80.995,80.984,80.993,17600000.0
2008-07-04 15:56:00,80.983,80.983,80.968,80.969,11200000.0
2008-07-04 15:57:00,80.95,80.95,80.943,80.943,14400000.0
2008-07-04 15:58:00,80.941,80.951,80.929,80.951,11200000.0
2008-07-04 15:59:00,80.909,80.912,80.892,80.912,11200000.0
2008-07-04 16:00:00,80.915,80.942,80.915,80.942,11200000.0
2008-07-04 16:01:00,80.944,80.971,80.944,80.971,11200000.0
2008-07-04 16:02:00,80.969,80.979,80.963,80.975,17600000.0
2008-07-04 16:03:00,80.983,80.983,80.962,80.965,12800000.0
2008-07-04 16:04:00,80.949,80.949,80.871,80.936,11200000.0
2008-07-04 16:05:00,80.942,80.948,80.94,80.944,14400000.0
2008-07-04 16:06:00,80.948,80.967,80.948,80.962,16000000.0
2008-07-04 16:07:00,80.96,80.963,80.954,80.963,10600000.0
2008-07-04 16:08:00,80.919,80.946,80.919,80.946,11200000.0
2008-07-04 16:09:00,80.968,80.968,80.954,80.961,17600000.0
2008-07-04 16:10:00,80.955,80.959,80.952,80.952,12800000.0
2008-07-04 16:11:00,80.97,80.973,80.959,80.972,11200000.0
2008-07-04 16:12:00,80.958,80.966,80.945,80.945,17600000.0
2008-07-04 16:13:00,80.97,80.976,80.965,80.965,10600000.0
2008-07-04 16:14:00,80.968,80.968,80.947,80.947,14400000.0
2008-07-04 16:15:00,80.935,80.945,80.933,80.945,10600000.0
2008-07-04 16:16:00,80.948,80.955,80.935,80.955,11200000.0
2008-07-04 16:17:00,80.95,80.963,80.937,80.962,17600000.0
2008-07-04 16:18:00,80.95,80.962,80.949,80.962,16000000.0
2008-07-04 16:19:00,80.967,80.974,80.956,80.974,11200000.0
2008-07-04 16:20:00,80.95,80.973,80.95,80.966,11200000.0
2008-07-04 16:21:00,80.95,80.953,80.946,80.946,11200000.0
2008-07-04 16:22:00,80.966,80.976,80.965,80.976,11200000.0
2008-07-04 16:23:00,80.956,80.956,80.932,80.949,12800000.0
2008-07-04 16:24:00,80.97,80.981,80.97,80.978,11200000.0
2008-07-04 16:25:00,80.974,80.985,80.973,80.982,12800000.0
2008-07-04 16:26:00,80.977,80.978,80.943,80.948,12800000.0
2008-07-04 16:27:00,80.95,80.962,80.948,80.962,17600000.0
2008-07-04 16:28:00,80.963,80.964,80.957,80.962,11200000.0
2008-07-04 16:29:00,80.963,80.966,80.946,80.946,14400000.0
2008-07-04 16:30:00,80.952,80.958,80.952,80.958,14400000.0
2008-07-04 16:31:00,80.967,80.97,80.967,80.968,14400000.0
2008-07-04 16:32:00,80.97,80.97,80.949,80.961,8000000.0
2008-07-04 16:33:00,80.967,80.986,80.967,80.986,14400000.0
2008-07-04 16:34:00,80.966,80.981,80.957,80.981,17600000.0
2008-07-04 16:35:00,80.984,80.985,80.972,80.98,12800000.0
2008-07-04 16:36:00,80.962,80.962,80.948,80.957,11200000.0
2008-07-04 16:37:00,80.952,80.952,80.94,80.951,13200000.0
2008-07-04 16:38:00,80.955,80.955,80.919,80.95,14400000.0
2008-07-04 16:39:00,80.948,80.956,80.946,80.956,12800000.0
2008-07-04 16:40:00,80.962,80.967,80.959,80.967,17000000.0
2008-07-04 16:41:00,80.966,80.966,80.902,80.902,12800000.0
2008-07-04 16:42:00,80.902,80.907,80.893,80.906,11200000.0
2008-07-04 16:43:00,80.919,80.931,80.919,80.93,12800000.0
2008-07-04 16:44:00,80.942,80.942,80.93,80.932,11200000.0
2008-07-04 16:45:00,80.933,80.933,80.924,80.932,11200000.0
2008-07-04 16:46:00,80.941,80.95,80.922,80.94,14400000.0
2008-07-04 16:47:00,80.932,80.946,80.932,80.94,17600000.0
2008-07-04 16:48:00,80.948,80.961,80.948,80.961,11200000.0
2008-07-04 16:49:00,80.963,80.98,80.963,80.969,12800000.0
2008-07-04 16:50:00,80.971,80.993,80.971,80.984,17600000.0
2008-07-04 16:51:00,80.993,81.009,80.945,80.945,11200000.0
2008-07-04 16:52:00,81.005,81.005,80.988,81.0,17600000.0
2008-07-04 16:53:00,80.995,81.009,80.991,81.009,17600000.0
2008-07-04 16:54:00,81.019,81.026,81.017,81.025,9600000.0
2008-07-04 16:55:00,81.009,81.01,80.999,80.999,14400000.0
2008-07-04 16:56:00,80.962,80.966,80.944,80.955,12800000.0
2008-07-04 16:57:00,80.974,80.988,80.974,80.987,16000000.0
2008-07-04 16:58:00,80.992,81.001,80.99,80.998,12800000.0
2008-07-04 16:59:00,81.012,81.053,81.006,81.053,12800000.0
2008-07-04 17:00:00,81.062,81.063,81.056,81.06,11600000.0
2008-07-04 17:01:00,81.058,81.067,80.963,81.067,12800000.0
2008-07-04 17:02:00,81.082,81.092,81.08,81.092,16000000.0
2008-07-04 17:03:00,81.093,81.102,81.093,81.095,11200000.0
2008-07-04 17:04:00,81.091,81.091,81.072,81.086,11200000.0
2008-07-04 17:05:00,81.087,81.101,81.087,81.091,18000000.0
2008-07-04 17:06:00,81.084,81.104,81.082,81.104,10600000.0
2008-07-04 17:07:00,81.106,81.106,81.084,81.084,11200000.0
2008-07-04 17:08:00,81.085,81.108,81.085,81.102,17600000.0
2008-07-04 17:09:00,81.096,81.104,81.094,81.094,16000000.0
2008-07-04 17:10:00,81.085,81.087,81.06,81.06,10600000.0
2008-07-04 17:11:00,81.099,81.099,81.088,81.092,12800000.0
2008-07-04 17:12:00,81.087,81.087,81.052,81.073,12800000.0
2008-07-04 17:13:00,81.076,81.076,81.041,81.041,12800000.0
2008-07-04 17:14:00,81.04,81.054,81.04,81.048,12800000.0
2008-07-04 17:15:00,81.047,81.051,81.033,81.04,12800000.0
2008-07-04 17:16:00,81.065,81.085,81.065,81.085,11200000.0
2008-07-04 17:17:00,81.096,81.096,81.072,81.073,11200000.0
2008-07-04 17:18:00,81.064,81.067,81.056,81.061,13200000.0
2008-07-04 17:19:00,81.063,81.089,81.063,81.075,16000000.0
2008-07-04 17:20:00,81.078,81.086,81.073,81.073,11200000.0
2008-07-04 17:21:00,81.099,81.106,81.087,81.088,12800000.0
2008-07-04 17:22:00,81.094,81.105,81.008,81.093,11200000.0
2008-07-04 17:23:00,81.089,81.098,81.089,81.096,11200000.0
2008-07-04 17:24:00,81.093,81.1,81.09,81.1,11200000.0
2008-07-04 17:25:00,81.099,81.106,81.097,81.1,11200000.0
2008-07-04 17:26:00,81.101,81.106,81.096,81.096,11200000.0
2008-07-04 17:27:00,81.108,81.119,81.108,81.114,17600000.0
2008-07-04 17:28:00,81.115,81.115,81.098,81.106,12800000.0
2008-07-04 17:29:00,81.097,81.102,81.082,81.082,12800000.0
2008-07-04 17:30:00,81.101,81.101,81.075,81.075,11200000.0
2008-07-04 17:31:00,81.078,81.091,81.078,81.091,12800000.0
2008-07-04 17:32:00,81.1,81.1,81.086,81.097,11200000.0
2008-07-04 17:33:00,81.103,81.103,81.098,81.098,12800000.0
2008-07-04 17:34:00,81.09,81.092,81.08,81.089,11200000.0
2008-07-04 17:35:00,81.072,81.082,81.072,81.076,12800000.0
2008-07-04 17:36:00,81.094,81.107,81.094,81.104,11200000.0
2008-07-04 17:37:00,81.114,81.114,81.103,81.105,11200000.0
2008-07-04 17:38:00,81.136,81.136,81.099,81.101,16000000.0
2008-07-04 17:39:00,81.108,81.121,81.107,81.111,18000000.0
2008-07-04 17:40:00,81.097,81.104,81.095,81.097,11200000.0
2008-07-04 17:41:00,81.09,81.09,81.055,81.07,11200000.0
2008-07-04 17:42:00,81.067,81.084,81.067,81.084,11200000.0
2008-07-04 17:43:00,81.057,81.061,81.043,81.043,12800000.0
2008-07-04 17:44:00,81.058,81.058,81.049,81.049,12800000.0
2008-07-04 17:45:00,81.046,81.052,81.044,81.045,11200000.0
2008-07-04 17:46:00,81.042,81.043,81.033,81.036,12200000.0
2008-07-04 17:47:00,81.036,81.036,81.019,81.032,12800000.0
2008-07-04 17:48:00,81.035,81.04,81.032,81.04,11200000.0
2008-07-04 17:49:00,81.04,81.04,81.017,81.017,11600000.0
2008-07-04 17:50:00,80.994,81.006,80.994,81.002,12200000.0
2008-07-04 17:51:00,81.012,81.012,81.004,81.007,10600000.0
2008-07-04 17:52:00,81.004,81.004,80.985,80.987,12800000.0
2008-07-04 17:53:00,80.998,81.006,80.996,81.005,17600000.0
2008-07-04 17:54:00,80.991,81.006,80.991,81.006,8000000.0
2008-07-04 17:55:00,80.991,81.01,80.989,81.01,12800000.0
2008-07-04 17:56:00,80.99,81.011,80.99,81.01,11200000.0
2008-07-04 17:57:00,81.012,81.012,80.987,81.002,16000000.0
2008-07-04 17:58:00,80.999,81.019,80.999,81.008,12800000.0
2008-07-04 17:59:00,81.009,81.009,80.992,80.994,11200000.0
2008-07-04 18:00:00,80.968,80.968,80.953,80.957,17600000.0
2008-07-04 18:01:00,80.97,80.973,80.878,80.969,17600000.0
2008-07-04 18:02:00,80.978,80.981,80.976,80.978,17600000.0
2008-07-04 18:03:00,80.973,80.973,80.962,80.964,12800000.0
2008-07-04 18:04:00,80.977,80.977,80.96,80.961,11200000.0
2008-07-04 18:05:00,80.964,80.972,80.953,80.972,18000000.0
2008-07-04 18:06:00,80.973,80.985,80.972,80.985,12800000.0
2008-07-04 18:07:00,81.007,81.016,81.002,81.016,11200000.0
2008-07-04 18:08:00,81.024,81.035,81.024,81.026,15400000.0
2008-07-04 18:09:00,81.034,81.039,81.016,81.039,15800000.0
2008-07-04 18:10:00,81.067,81.067,81.013,81.023,12800000.0
2008-07-04 18:11:00,81.017,81.029,81.011,81.029,11000000.0
2008-07-04 18:12:00,81.022,81.025,81.013,81.025,12800000.0
2008-07-04 18:13:00,81.025,81.044,81.025,81.03,11200000.0
2008-07-04 18:14:00,81.037,81.05,81.036,81.05,12800000.0
2008-07-04 18:15:00,81.039,81.053,81.036,81.042,14400000.0
2008-07-04 18:16:00,81.043,81.044,81.034,81.034,12800000.0
2008-07-04 18:17:00,81.033,81.035,81.028,81.031,11200000.0
2008-07-04 18:18:00,81.072,81.072,81.039,81.039,11200000.0
2008-07-04 18:19:00,81.019,81.032,81.019,81.023,16400000.0
2008-07-04 18:20:00,81.033,81.033,81.025,81.028,12800000.0
2008-07-04 18:21:00,81.027,81.034,81.02,81.02,11200000.0
2008-07-04 18:22:00,81.02,81.059,80.984,81.024,16000000.0
2008-07-04 18:23:00,81.002,81.015,81.002,81.011,16000000.0
2008-07-04 18:24:00,81.002,81.002,80.963,80.963,12800000.0
2008-07-04 18:25:00,80.96,80.962,80.952,80.952,11200000.0
2008-07-04 18:26:00,80.958,80.958,80.942,80.949,12800000.0
2008-07-04 18:27:00,80.948,80.962,80.939,80.954,14400000.0
2008-07-04 18:28:00,80.955,80.958,80.954,80.956,12800000.0
2008-07-04 18:29:00,80.942,80.942,80.89,80.89,12800000.0
2008-07-04 18:30:00,80.882,80.893,80.882,80.893,11200000.0
2008-07-04 18:31:00,80.894,80.894,80.883,80.887,12200000.0
2008-07-04 18:32:00,80.902,80.911,80.896,80.907,11200000.0
2008-07-04 18:33:00,80.932,80.932,80.892,80.892,11200000.0
2008-07-04 18:34:00,80.883,80.91,80.883,80.91,12800000.0
2008-07-04 18:35:00,80.937,80.948,80.932,80.948,12800000.0
2008-07-04 18:36:00,80.957,80.972,80.957,80.966,12800000.0
2008-07-04 18:37:00,80.961,80.967,80.953,80.953,17600000.0
2008-07-04 18:38:00,80.948,80.955,80.948,80.955,11600000.0
2008-07-04 18:39:00,80.958,80.96,80.941,80.958,16000000.0
2008-07-04 18:40:00,80.954,80.954,80.945,80.947,12800000.0
2008-07-04 18:41:00,80.952,80.955,80.95,80.954,14400000.0
2008-07-04 18:42:00,80.957,80.957,80.948,80.954,11200000.0
2008-07-04 18:43:00,80.943,80.958,80.943,80.953,12800000.0
2008-07-04 18:44:00,80.951,80.953,80.943,80.947,11200000.0
2008-07-04 18:46:00,80.942,80.945,80.936,80.936,11200000.0
2008-07-04 18:47:00,80.936,80.943,80.924,80.924,12200000.0
2008-07-04 18:48:00,80.961,80.961,80.95,80.954,12800000.0
2008-07-04 18:50:00,80.977,80.977,80.946,80.946,17600000.0
2008-07-04 18:51:00,80.936,80.936,80.921,80.935,12800000.0
2008-07-04 18:52:00,80.95,80.953,80.942,80.946,12800000.0
2008-07-04 18:53:00,80.934,80.934,80.921,80.928,12800000.0
2008-07-04 18:54:00,80.935,80.937,80.926,80.935,11200000.0
2008-07-04 18:55:00,80.931,80.939,80.93,80.937,11200000.0
2008-07-04 18:56:00,80.944,80.967,80.94,80.967,15400000.0
2008-07-04 18:57:00,80.972,80.976,80.965,80.973,11200000.0
2008-07-04 18:58:00,80.977,80.996,80.977,80.981,11200000.0
2008-07-04 18:59:00,80.968,80.979,80.962,80.979,17600000.0
2008-07-04 19:00:00,80.983,80.992,80.976,80.976,13200000.0
2008-07-04 19:01:00,80.964,80.977,80.96,80.977,12200000.0
2008-07-04 19:02:00,81.0,81.0,80.977,80.977,11200000.0
2008-07-04 19:03:00,80.985,80.985,80.964,80.965,12800000.0
2008-07-04 19:04:00,80.963,80.983,80.963,80.982,16000000.0
2008-07-04 19:06:00,81.018,81.023,81.015,81.023,16000000.0
2008-07-04 19:07:00,80.975,80.975,80.964,80.975,11200000.0
2008-07-04 19:08:00,80.962,80.971,80.949,80.967,17000000.0
2008-07-04 19:09:00,80.968,80.975,80.961,80.967,12800000.0
2008-07-04 19:10:00,80.965,80.967,80.956,80.965,17600000.0
2008-07-04 19:12:00,80.964,80.974,80.959,80.974,11200000.0
2008-07-04 19:13:00,80.956,80.966,80.955,80.955,11200000.0
2008-07-04 19:14:00,80.967,80.974,80.959,80.959,16000000.0
2008-07-04 19:15:00,80.959,80.967,80.959,80.967,12800000.0
2008-07-04 19:16:00,80.96,80.966,80.954,80.96,12800000.0
2008-07-04 19:17:00,80.961,80.967,80.957,80.967,12800000.0
2008-07-04 19:18:00,80.943,80.944,80.924,80.925,17600000.0
2008-07-04 19:19:00,80.918,80.929,80.918,80.927,16000000.0
2008-07-04 19:20:00,80.98,80.98,80.943,80.943,16000000.0
2008-07-04 19:21:00,80.928,80.933,80.919,80.93,16000000.0
2008-07-04 19:22:00,80.925,80.925,80.913,80.92,11200000.0
2008-07-04 19:23:00,80.917,80.927,80.913,80.913,17600000.0
2008-07-04 19:24:00,80.936,80.956,80.936,80.956,17600000.0
2008-07-04 19:25:00,80.958,80.964,80.956,80.959,17600000.0
2008-07-04 19:26:00,80.977,80.981,80.976,80.976,11200000.0
2008-07-04 19:27:00,80.969,80.969,80.943,80.943,11200000.0
2008-07-04 19:28:00,80.93,80.933,80.922,80.922,12800000.0
2008-07-04 19:29:00,80.967,80.975,80.967,80.97,11200000.0
2008-07-04 19:30:00,80.961,80.967,80.958,80.967,14800000.0
2008-07-04 19:31:00,80.97,80.97,80.97,80.97,12800000.0
2008-07-04 19:32:00,80.968,80.985,80.968,80.968,12800000.0
2008-07-04 19:34:00,81.016,81.016,80.982,80.987,12800000.0
2008-07-04 19:36:00,81.028,81.032,81.027,81.03,11200000.0
2008-07-04 19:38:00,80.976,80.994,80.976,80.989,17600000.0
2008-07-04 19:39:00,80.988,80.988,80.981,80.984,11200000.0
2008-07-04 19:40:00,80.978,80.984,80.971,80.978,14400000.0
2008-07-04 19:41:00,80.976,80.992,80.976,80.992,12800000.0
2008-07-04 19:42:00,80.975,80.995,80.975,80.995,12800000.0
2008-07-04 19:43:00,80.985,80.985,80.974,80.976,11200000.0
2008-07-04 19:44:00,80.99,80.995,80.977,80.995,16000000.0
2008-07-04 19:45:00,80.975,80.975,80.961,80.975,11200000.0
2008-07-04 19:46:00,81.006,81.01,80.991,80.991,11200000.0
2008-07-04 19:48:00,81.017,81.023,81.01,81.023,11200000.0
2008-07-04 19:49:00,80.96,80.96,80.96,80.96,12800000.0
2008-07-04 19:50:00,80.985,80.985,80.97,80.97,12800000.0
2008-07-04 19:51:00,80.977,80.983,80.97,80.98,12200000.0
2008-07-04 19:52:00,80.966,80.966,80.957,80.963,11200000.0
2008-07-04 19:54:00,80.982,80.985,80.978,80.985,14400000.0
2008-07-04 19:55:00,80.96,80.963,80.952,80.963,11200000.0
2008-07-04 19:56:00,80.984,80.985,80.975,80.976,11600000.0
2008-07-04 19:57:00,80.987,80.993,80.98,80.99,12800000.0
2008-07-04 19:58:00,81.017,81.023,81.013,81.017,14400000.0
2008-07-04 20:00:00,80.981,80.987,80.981,80.986,12800000.0
2008-07-04 20:01:00,80.983,81.012,80.983,81.012,11200000.0
2008-07-04 20:02:00,81.004,81.004,80.994,80.994,11200000.0
2008-07-04 20:03:00,80.988,81.007,80.988,81.007,16000000.0
2008-07-04 20:04:00,81.02,81.023,81.005,81.02,12800000.0
2008-07-04 20:06:00,81.007,81.007,80.996,81.0,12800000.0
2008-07-04 20:08:00,80.998,80.998,80.98,80.981,12800000.0
2008-07-04 20:09:00,81.0,81.002,80.99,81.002,16000000.0
2008-07-04 20:10:00,80.972,80.985,80.972,80.979,17600000.0
2008-07-04 20:11:00,80.982,81.002,80.974,81.002,14400000.0
2008-07-04 20:12:00,81.015,81.025,81.015,81.022,14400000.0
2008-07-04 20:13:00,81.004,81.012,81.004,81.008,11200000.0
2008-07-04 20:14:00,80.97,80.972,80.965,80.97,11200000.0
2008-07-04 20:15:00,81.009,81.009,80.996,80.996,11200000.0
2008-07-04 20:16:00,81.007,81.011,81.001,81.002,12800000.0
2008-07-04 20:17:00,80.999,81.008,80.999,81.008,12800000.0
2008-07-04 20:18:00,81.019,81.025,81.015,81.022,12800000.0
2008-07-04 20:20:00,81.0,81.003,80.997,81.0,11200000.0
2008-07-04 20:21:00,81.0,81.0,80.982,80.986,11200000.0
2008-07-04 20:22:00,80.985,80.996,80.985,80.996,11200000.0
2008-07-04 20:23:00,80.999,81.0,80.99,80.993,16000000.0
2008-07-04 20:24:00,80.988,81.005,80.984,80.997,16000000.0
2008-07-04 20:26:00,81.035,81.043,81.034,81.043,11200000.0
2008-07-04 20:27:00,80.989,80.996,80.985,80.989,12800000.0
2008-07-04 20:28:00,80.999,81.002,80.992,80.992,17600000.0
2008-07-04 20:29:00,80.99,80.997,80.984,80.984,12800000.0
2008-07-04 20:30:00,80.985,80.993,80.98,80.99,14400000.0
2008-07-04 20:31:00,80.993,80.993,80.982,80.982,14400000.0
2008-07-04 20:32:00,81.013,81.013,81.007,81.01,16400000.0
2008-07-04 20:33:00,80.98,80.982,80.965,80.973,16000000.0
2008-07-04 20:34:00,80.96,80.988,80.96,80.98,16000000.0
2008-07-04 20:36:00,80.972,80.973,80.97,80.973,11200000.0
2008-07-04 20:37:00,80.987,80.987,80.97,80.983,17000000.0
2008-07-04 20:38:00,80.976,80.993,80.965,80.97,12800000.0
2008-07-04 20:39:00,80.986,80.999,80.98,80.999,16000000.0
2008-07-04 20:40:00,81.0,81.004,80.994,81.004,12800000.0
2008-07-04 20:41:00,80.99,80.99,80.99,80.99,12800000.0
2008-07-04 20:42:00,81.033,81.033,81.025,81.033,12800000.0
2008-07-04 20:43:00,81.002,81.003,80.993,80.993,17600000.0
2008-07-04 20:44:00,81.02,81.02,80.987,80.987,11200000.0
2008-07-04 20:45:00,80.994,80.997,80.977,80.989,11200000.0
2008-07-04 20:46:00,80.988,80.991,80.982,80.982,12800000.0
2008-07-04 20:47:00,80.972,80.973,80.965,80.965,10000000.0
2008-07-04 20:48:00,80.986,80.986,80.972,80.984,12800000.0
2008-07-04 20:49:00,80.977,80.98,80.974,80.977,11200000.0
2008-07-04 20:50:00,81.022,81.022,80.978,80.978,12200000.0
2008-07-04 20:51:00,80.988,80.988,80.982,80.988,10600000.0
2008-07-04 20:52:00,81.0,81.002,81.0,81.0,11200000.0
2008-07-04 20:54:00,81.0,81.003,80.988,81.003,11200000.0
2008-07-04 20:56:00,80.97,80.985,80.97,80.985,12800000.0
2008-07-04 20:58:00,81.02,81.02,80.982,80.982,17600000.0
2008-07-04 20:59:00,80.99,80.99,80.99,80.99,12800000.0
2008-07-04 21:00:00,81.03,81.035,81.015,81.027,12800000.0
2008-07-04 21:01:00,80.972,80.972,80.963,80.965,17600000.0
2008-07-04 21:02:00,80.932,80.943,80.93,80.943,11200000.0
2008-07-04 21:03:00,80.991,80.991,80.979,80.986,12800000.0
2008-07-04 21:04:00,80.958,80.963,80.95,80.963,11200000.0
2008-07-04 21:06:00,80.992,80.997,80.988,80.995,17600000.0
2008-07-04 21:07:00,80.99,80.99,80.99,80.99,12800000.0
2008-07-04 21:08:00,81.02,81.025,81.018,81.02,12800000.0
2008-07-04 21:09:00,80.994,80.994,80.991,80.991,12800000.0
2008-07-04 21:10:00,80.994,80.997,80.977,80.991,12800000.0
2008-07-04 21:11:00,80.995,80.995,80.973,80.98,12800000.0
2008-07-04 21:12:00,80.992,80.993,80.985,80.99,12800000.0
2008-07-04 21:14:00,80.987,80.999,80.987,80.987,17600000.0
2008-07-04 21:15:00,81.0,81.003,80.988,80.997,18000000.0
2008-07-04 21:16:00,81.001,81.011,80.999,81.011,12800000.0
2008-07-04 21:17:00,81.021,81.021,81.016,81.016,12800000.0
2008-07-04 21:18:00,81.02,81.02,81.01,81.015,12800000.0
2008-07-04 21:19:00,81.009,81.009,80.995,80.995,12800000.0
2008-07-04 21:20:00,81.018,81.03,81.018,81.026,12800000.0
2008-07-04 21:21:00,80.994,81.012,80.994,81.001,12800000.0
2008-07-04 21:22:00,81.035,81.045,81.035,81.04,12200000.0
2008-07-04 21:23:00,81.025,81.035,81.022,81.032,14400000.0
2008-07-04 21:24:00,81.045,81.045,81.006,81.017,12800000.0
2008-07-04 21:26:00,81.05,81.055,81.04,81.053,17600000.0
2008-07-04 21:27:00,80.997,81.001,80.983,80.995,11200000.0
2008-07-04 21:28:00,80.992,80.999,80.991,80.993,12800000.0
2008-07-04 21:29:00,80.981,81.002,80.981,80.99,12800000.0
2008-07-04 21:30:00,80.977,80.984,80.972,80.976,13200000.0
2008-07-04 21:31:00,80.975,80.984,80.97,80.984,10600000.0
2008-07-04 21:32:00,81.023,81.023,81.017,81.02,10600000.0
2008-07-04 21:33:00,80.994,81.005,80.987,80.987,11200000.0
2008-07-04 21:34:00,81.05,81.055,81.045,81.05,11200000.0
2008-07-04 21:35:00,80.981,80.982,80.971,80.971,10600000.0
2008-07-04 21:36:00,81.02,81.025,81.018,81.025,17600000.0
2008-07-04 21:38:00,81.021,81.023,81.01,81.01,12800000.0
2008-07-04 21:39:00,80.973,80.976,80.965,80.969,12800000.0
2008-07-04 21:40:00,80.973,81.036,80.973,81.036,15400000.0
2008-07-04 21:41:00,81.034,81.034,80.999,80.999,14400000.0
2008-07-04 21:42:00,81.009,81.014,81.002,81.002,8000000.0
2008-07-04 21:43:00,80.988,81.006,80.988,81.001,17600000.0
2008-07-04 21:44:00,80.978,80.995,80.975,80.98,18000000.0
2008-07-04 21:45:00,81.011,81.011,80.999,80.999,14400000.0
2008-07-04 21:46:00,81.023,81.027,81.002,81.013,12800000.0
2008-07-04 21:47:00,81.009,81.009,80.996,80.996,12800000.0
2008-07-04 21:48:00,81.001,81.001,80.98,80.994,17600000.0
2008-07-04 21:49:00,80.992,80.992,80.952,80.952,14400000.0
2008-07-04 21:50:00,80.946,80.964,80.946,80.964,11600000.0
2008-07-04 21:51:00,80.971,80.975,80.883,80.966,12800000.0
2008-07-04 21:52:00,80.974,80.974,80.964,80.968,4800000.0
2008-07-04 21:53:00,80.99,80.995,80.988,80.988,17600000.0
2008-07-04 21:54:00,80.971,80.999,80.971,80.999,14400000.0
2008-07-04 21:55:00,81.003,81.003,80.998,80.999,11200000.0
2008-07-04 21:56:00,80.989,80.989,80.979,80.979,12800000.0
2008-07-04 21:58:00,81.013,81.013,81.0,81.0,15800000.0
2008-07-04 21:59:00,80.98,80.98,80.98,80.98,12800000.0
2008-07-04 22:00:00,80.97,80.992,80.969,80.992,12800000.0
2008-07-04 22:02:00,80.999,81.005,80.999,81.004,12800000.0
2008-07-04 22:04:00,81.009,81.048,80.963,80.963,11200000.0
2008-07-04 22:06:00,80.995,81.016,80.995,81.006,17600000.0
2008-07-04 22:07:00,81.023,81.023,81.01,81.02,12800000.0
2008-07-04 22:08:00,81.0,81.003,80.995,81.002,11200000.0
2008-07-04 22:10:00,81.016,81.016,81.007,81.01,17600000.0
2008-07-04 22:11:00,81.022,81.026,81.015,81.015,14400000.0
2008-07-04 22:12:00,80.998,81.003,80.988,81.0,11200000.0
2008-07-04 22:13:00,81.025,81.025,81.018,81.018,16000000.0
2008-07-04 22:14:00,81.023,81.037,81.023,81.033,16000000.0
2008-07-04 22:15:00,81.037,81.038,81.031,81.038,12800000.0
2008-07-04 22:16:00,81.039,81.041,81.033,81.038,12800000.0
2008-07-04 22:17:00,81.026,81.036,81.02,81.036,11200000.0
2008-07-04 22:18:00,81.02,81.023,81.018,81.023,12800000.0
2008-07-04 22:19:00,81.029,81.031,81.022,81.031,14400000.0
2008-07-04 22:20:00,81.022,81.023,81.015,81.02,11200000.0
2008-07-04 22:21:00,81.034,81.036,81.023,81.03,12800000.0
2008-07-04 22:22:00,81.015,81.03,81.015,81.026,11200000.0
2008-07-04 22:24:00,81.006,81.015,81.006,81.014,12800000.0
2008-07-04 22:25:00,81.031,81.039,81.027,81.031,17600000.0
2008-07-04 22:26:00,81.068,81.068,81.032,81.032,11200000.0
2008-07-04 22:27:00,81.01,81.016,81.008,81.015,16000000.0
2008-07-04 22:28:00,81.025,81.036,81.023,81.023,17600000.0
2008-07-04 22:29:00,81.015,81.015,80.994,80.995,14400000.0
2008-07-04 22:30:00,80.985,80.988,80.98,80.98,12800000.0
2008-07-04 22:31:00,80.977,80.989,80.977,80.986,11200000.0
2008-07-04 22:32:00,80.979,80.979,80.935,80.935,12800000.0
2008-07-04 22:34:00,80.925,80.938,80.914,80.938,12800000.0
2008-07-04 22:36:00,80.937,80.946,80.937,80.945,12800000.0
2008-07-04 22:37:00,80.954,80.96,80.947,80.96,15400000.0
2008-07-04 22:38:00,80.93,80.935,80.92,80.933,17600000.0
2008-07-04 22:39:00,80.961,80.961,80.954,80.954,11200000.0
2008-07-04 22:40:00,80.955,80.971,80.955,80.964,16000000.0
2008-07-04 22:41:00,80.981,80.997,80.981,80.996,12800000.0
2008-07-04 22:42:00,80.972,80.972,80.967,80.967,11200000.0
2008-07-04 22:43:00,81.0,81.025,81.0,81.025,11200000.0
2008-07-04 22:44:00,81.028,81.028,80.967,80.967,16000000.0
2008-07-04 22:45:00,80.975,80.975,80.965,80.97,12800000.0
2008-07-04 22:46:00,80.958,80.963,80.955,80.957,12800000.0
2008-07-04 22:47:00,80.979,80.988,80.979,80.979,12800000.0
2008-07-04 22:48:00,80.957,80.967,80.948,80.948,12800000.0
2008-07-04 22:49:00,80.955,80.958,80.949,80.955,10600000.0
2008-07-04 22:50:00,80.916,80.94,80.916,80.94,14400000.0
2008-07-04 22:52:00,80.927,80.94,80.92,80.94,14400000.0
2008-07-04 22:53:00,80.95,80.953,80.947,80.953,11200000.0
2008-07-04 22:54:00,80.948,80.952,80.943,80.947,11200000.0
2008-07-04 22:55:00,80.93,80.96,80.93,80.96,12800000.0
2008-07-04 22:56:00,80.96,81.019,80.96,81.019,12800000.0
2008-07-04 22:58:00,81.021,81.021,80.934,80.934,14400000.0
2008-07-04 22:59:00,80.919,80.919,80.897,80.899,11200000.0
2008-07-06 23:00:00,80.913,80.933,80.913,80.933,12800000.0
2008-07-06 23:02:00,80.982,80.985,80.98,80.98,12800000.0
2008-07-06 23:04:00,80.946,80.96,80.946,80.96,11200000.0
2008-07-06 23:05:00,80.951,80.97,80.94,80.97,11200000.0
2008-07-06 23:06:00,80.956,81.026,80.954,81.025,18000000.0
2008-07-06 23:07:00,81.043,81.056,81.03,81.044,12800000.0
2008-07-06 23:08:00,81.04,81.056,81.04,81.045,11200000.0
2008-07-06 23:09:00,81.068,81.103,81.068,81.102,10600000.0
2008-07-06 23:10:00,81.103,81.125,81.083,81.083,10600000.0
2008-07-06 23:11:00,81.083,81.083,80.955,81.074,17000000.0
2008-07-06 23:12:00,81.071,81.097,81.071,81.097,14400000.0
2008-07-06 23:14:00,81.085,81.091,81.083,81.091,17600000.0
2008-07-06 23:15:00,81.079,81.091,81.079,81.091,12800000.0
2008-07-06 23:16:00,81.075,81.092,81.074,81.092,12800000.0
2008-07-06 23:17:00,81.014,81.039,80.981,81.039,17600000.0
2008-07-06 23:18:00,81.069,81.088,81.069,81.085,8000000.0
2008-07-06 23:20:00,81.072,81.092,81.065,81.065,12800000.0
2008-07-06 23:21:00,81.077,81.081,81.061,81.061,12800000.0
2008-07-06 23:22:00,81.084,81.095,81.054,81.054,12800000.0
2008-07-06 23:23:00,81.027,81.05,81.018,81.045,11200000.0
2008-07-06 23:24:00,81.037,81.042,81.037,81.042,12800000.0
2008-07-06 23:26:00,81.042,81.044,81.036,81.043,16000000.0
2008-07-06 23:27:00,81.035,81.039,81.021,81.026,16000000.0
2008-07-06 23:28:00,81.015,81.015,81.002,81.013,12800000.0
2008-07-06 23:29:00,81.012,81.025,81.012,81.02,11200000.0
2008-07-06 23:30:00,81.021,81.021,81.009,81.019,12800000.0
2008-07-06 23:31:00,81.011,81.036,81.008,81.036,11600000.0
2008-07-06 23:32:00,81.014,81.019,80.971,80.975,17000000.0
2008-07-06 23:33:00,80.975,81.004,80.975,80.994,12800000.0
2008-07-06 23:34:00,80.97,80.978,80.951,80.971,14400000.0
2008-07-06 23:35:00,80.977,80.985,80.968,80.968,12800000.0
2008-07-06 23:36:00,80.952,80.964,80.949,80.95,12800000.0
2008-07-06 23:37:00,80.944,80.962,80.941,80.947,16000000.0
2008-07-06 23:38:00,80.941,80.964,80.941,80.961,11200000.0
2008-07-06 23:40:00,80.944,80.957,80.931,80.949,12800000.0
2008-07-06 23:41:00,80.955,80.964,80.952,80.957,12800000.0
2008-07-06 23:42:00,80.933,80.951,80.933,80.95,14400000.0
2008-07-06 23:43:00,80.947,80.957,80.947,80.952,9600000.0
2008-07-06 23:44:00,80.958,80.968,80.944,80.944,12800000.0
2008-07-06 23:45:00,80.884,80.904,80.884,80.893,16000000.0
2008-07-06 23:46:00,80.929,80.942,80.929,80.94,11200000.0
2008-07-06 23:47:00,80.95,80.952,80.948,80.95,12800000.0
2008-07-06 23:48:00,80.949,80.954,80.946,80.946,12800000.0
2008-07-06 23:49:00,80.95,80.95,80.94,80.947,17000000.0
2008-07-06 23:50:00,80.965,80.971,80.959,80.963,11200000.0
2008-07-06 23:51:00,80.946,80.952,80.946,80.952,12800000.0
2008-07-06 23:52:00,80.943,80.967,80.943,80.955,14400000.0
2008-07-06 23:53:00,80.977,80.983,80.975,80.98,14400000.0
2008-07-06 23:54:00,80.945,80.974,80.945,80.974,11200000.0
2008-07-06 23:55:00,80.955,80.955,80.938,80.942,12200000.0
2008-07-06 23:56:00,80.941,80.959,80.941,80.959,12800000.0
2008-07-06 23:57:00,80.948,80.948,80.935,80.94,12800000.0
2008-07-06 23:58:00,80.952,80.954,80.944,80.954,10600000.0
2008-07-06 23:59:00,80.953,80.974,80.953,80.967,13800000.0
2008-07-07 00:00:00,80.981,80.987,80.974,80.986,12800000.0
2008-07-07 00:01:00,80.974,80.977,80.968,80.975,11200000.0
2008-07-07 00:02:00,80.974,80.99,80.974,80.99,12800000.0
2008-07-07 00:03:00,80.99,80.99,80.971,80.981,11200000.0
2008-07-07 00:04:00,80.975,80.979,80.963,80.972,14400000.0
2008-07-07 00:05:00,80.959,80.959,80.941,80.952,12200000.0
2008-07-07 00:06:00,80.95,80.953,80.94,80.947,11200000.0
2008-07-07 00:07:00,80.958,80.965,80.951,80.964,12800000.0
2008-07-07 00:08:00,80.966,80.972,80.963,80.968,12800000.0
2008-07-07 00:09:00,80.977,80.981,80.969,80.98,12800000.0
2008-07-07 00:10:00,80.95,80.971,80.948,80.967,12800000.0
2008-07-07 00:12:00,80.95,80.953,80.945,80.952,11200000.0
2008-07-07 00:13:00,80.974,80.974,80.965,80.965,17600000.0
2008-07-07 00:14:00,80.952,80.967,80.952,80.967,11200000.0
2008-07-07 00:16:00,80.963,80.986,80.963,80.977,11200000.0
2008-07-07 00:17:00,80.97,80.973,80.967,80.972,12800000.0
2008-07-07 00:18:00,80.947,80.955,80.947,80.953,11200000.0
2008-07-07 00:19:00,80.977,80.98,80.97,80.97,11200000.0
2008-07-07 00:20:00,80.963,80.976,80.913,80.97,13800000.0
2008-07-07 00:21:00,80.968,80.971,80.962,80.963,11200000.0
2008-07-07 00:22:00,80.958,80.975,80.958,80.975,17600000.0
2008-07-07 00:23:00,81.005,81.014,80.992,80.992,12800000.0
2008-07-07 00:24:00,80.966,80.996,80.966,80.996,17600000.0
2008-07-07 00:25:00,80.994,80.994,80.967,80.968,10600000.0
2008-07-07 00:26:00,80.96,80.973,80.96,80.973,11200000.0
2008-07-07 00:27:00,80.975,80.98,80.974,80.98,12800000.0
2008-07-07 00:28:00,80.987,80.993,80.987,80.987,12800000.0
2008-07-07 00:30:00,80.992,80.996,80.977,80.978,12800000.0
2008-07-07 00:31:00,80.978,80.985,80.975,80.981,14400000.0
2008-07-07 00:32:00,80.985,80.985,80.961,80.961,14400000.0
2008-07-07 00:33:00,80.959,80.969,80.942,80.969,11200000.0
2008-07-07 00:34:00,80.958,80.959,80.942,80.942,17600000.0
2008-07-07 00:35:00,80.964,80.977,80.955,80.973,11200000.0
2008-07-07 00:36:00,80.971,80.976,80.971,80.974,12800000.0
2008-07-07 00:37:00,80.969,80.969,80.96,80.968,14400000.0
2008-07-07 00:38:00,80.957,80.978,80.956,80.978,14400000.0
2008-07-07 00:39:00,80.973,80.973,80.969,80.969,11200000.0
2008-07-07 00:40:00,80.975,80.984,80.975,80.983,12800000.0
2008-07-07 00:42:00,81.016,81.016,80.986,80.988,11200000.0
2008-07-07 00:43:00,80.991,81.012,80.991,81.012,12800000.0
2008-07-07 00:44:00,81.002,81.016,81.002,81.004,17600000.0
2008-07-07 00:45:00,80.978,80.978,80.946,80.958,16000000.0
2008-07-07 00:46:00,80.937,80.946,80.937,80.94,16000000.0
2008-07-07 00:47:00,80.955,80.966,80.953,80.966,11200000.0
2008-07-07 00:48:00,80.97,80.977,80.969,80.969,11200000.0
2008-07-07 00:49:00,80.968,80.973,80.955,80.972,16000000.0
2008-07-07 00:50:00,80.953,80.955,80.948,80.95,11200000.0
2008-07-07 00:51:00,80.975,80.975,80.964,80.967,11200000.0
2008-07-07 00:52:00,80.958,80.963,80.949,80.949,14400000.0
2008-07-07 00:53:00,80.959,80.966,80.951,80.951,16000000.0
2008-07-07 00:54:00,80.97,80.97,80.949,80.949,16000000.0
2008-07-07 00:55:00,80.952,80.952,80.938,80.942,11200000.0
2008-07-07 00:56:00,80.942,80.942,80.923,80.934,14400000.0
2008-07-07 00:57:00,80.938,80.943,80.935,80.935,17600000.0
2008-07-07 00:58:00,80.925,80.938,80.922,80.936,11200000.0
2008-07-07 00:59:00,80.934,80.935,80.927,80.935,12800000.0
2008-07-07 01:00:00,80.93,80.93,80.925,80.93,11200000.0
2008-07-07 01:01:00,80.935,80.939,80.92,80.939,9600000.0
2008-07-07 01:02:00,80.939,80.939,80.923,80.929,11200000.0
2008-07-07 01:03:00,80.92,80.925,80.91,80.91,11200000.0
2008-07-07 01:04:00,80.92,80.923,80.92,80.92,11200000.0
2008-07-07 01:05:00,80.911,80.921,80.908,80.92,12800000.0
2008-07-07 01:06:00,80.924,80.944,80.924,80.944,11200000.0
2008-07-07 01:07:00,80.948,80.948,80.936,80.936,11200000.0
2008-07-07 01:08:00,80.979,80.979,80.948,80.948,11200000.0
2008-07-07 01:10:00,80.959,80.966,80.958,80.966,17000000.0
2008-07-07 01:11:00,80.879,80.995,80.879,80.995,11200000.0
2008-07-07 01:12:00,81.011,81.025,80.979,80.979,12800000.0
2008-07-07 01:13:00,80.977,80.978,80.967,80.969,11200000.0
2008-07-07 01:14:00,80.97,80.984,80.97,80.981,11200000.0
2008-07-07 01:15:00,80.968,80.972,80.962,80.969,11200000.0
2008-07-07 01:16:00,80.999,81.005,80.998,81.0,11200000.0
2008-07-07 01:17:00,80.983,80.983,80.97,80.983,11200000.0
2008-07-07 01:18:00,80.965,80.965,80.952,80.959,11200000.0
2008-07-07 01:19:00,80.961,80.967,80.946,80.956,16000000.0
2008-07-07 01:20:00,80.96,80.975,80.96,80.969,16000000.0
2008-07-07 01:21:00,80.958,80.965,80.955,80.96,17600000.0
2008-07-07 01:22:00,80.958,80.969,80.956,80.96,12800000.0
2008-07-07 01:23:00,80.955,80.963,80.955,80.957,12800000.0
2008-07-07 01:24:00,80.963,80.963,80.956,80.956,12800000.0
2008-07-07 01:25:00,80.962,80.97,80.958,80.961,14400000.0
2008-07-07 01:26:00,80.995,80.995,80.976,80.981,11200000.0
2008-07-07 01:27:00,80.959,80.969,80.959,80.962,11200000.0
2008-07-07 01:28:00,80.962,80.993,80.962,80.986,17600000.0
2008-07-07 01:29:00,80.997,80.997,80.971,80.977,12800000.0
2008-07-07 01:30:00,80.977,80.984,80.97,80.978,11200000.0
2008-07-07 01:31:00,80.983,80.983,80.973,80.978,12800000.0
2008-07-07 01:32:00,81.03,81.033,81.028,81.033,11200000.0
2008-07-07 01:33:00,80.976,80.987,80.975,80.987,12800000.0
2008-07-07 01:34:00,80.981,80.991,80.979,80.983,17400000.0
2008-07-07 01:35:00,80.975,80.975,80.965,80.972,11200000.0
2008-07-07 01:36:00,80.969,80.974,80.959,80.961,12800000.0
2008-07-07 01:37:00,80.961,80.961,80.951,80.951,14400000.0
2008-07-07 01:38:00,80.97,80.975,80.965,80.97,17600000.0
2008-07-07 01:39:00,80.963,80.963,80.864,80.95,12200000.0
2008-07-07 01:40:00,80.954,80.958,80.947,80.951,12800000.0
2008-07-07 01:41:00,80.953,80.953,80.927,80.927,12200000.0
2008-07-07 01:42:00,80.933,80.936,80.929,80.936,11200000.0
2008-07-07 01:43:00,80.929,80.935,80.929,80.935,11200000.0
2008-07-07 01:44:00,80.94,80.948,80.934,80.947,11200000.0
2008-07-07 01:45:00,80.959,80.959,80.946,80.949,11200000.0
2008-07-07 01:46:00,80.945,80.953,80.944,80.948,11200000.0
2008-07-07 01:47:00,80.952,80.952,80.929,80.941,17600000.0
2008-07-07 01:48:00,80.965,80.965,80.943,80.954,12800000.0
2008-07-07 01:49:00,80.949,80.962,80.946,80.96,15400000.0
2008-07-07 01:50:00,80.974,80.981,80.969,80.981,16000000.0
2008-07-07 01:51:00,80.975,80.98,80.96,80.971,17600000.0
2008-07-07 01:52:00,80.966,80.972,80.961,80.964,12800000.0
2008-07-07 01:53:00,80.951,80.957,80.942,80.957,13800000.0
2008-07-07 01:54:00,80.964,80.978,80.964,80.978,12800000.0
2008-07-07 01:55:00,80.971,80.985,80.971,80.983,11200000.0
2008-07-07 01:56:00,80.989,80.989,80.977,80.979,16000000.0
2008-07-07 01:57:00,80.962,80.971,80.962,80.962,11200000.0
2008-07-07 01:58:00,80.982,80.982,80.962,80.972,17600000.0
2008-07-07 01:59:00,80.981,80.982,80.973,80.976,12800000.0
2008-07-07 02:00:00,80.966,80.97,80.963,80.963,13200000.0
2008-07-07 02:01:00,80.971,80.973,80.959,80.973,17600000.0
2008-07-07 02:02:00,80.955,80.963,80.943,80.943,11200000.0
2008-07-07 02:03:00,80.929,80.95,80.929,80.95,15400000.0
2008-07-07 02:04:00,80.955,80.959,80.954,80.954,11200000.0
2008-07-07 02:05:00,80.947,80.95,80.94,80.941,12800000.0
2008-07-07 02:06:00,80.94,80.949,80.934,80.949,13800000.0
2008-07-07 02:07:00,80.941,80.942,80.933,80.936,12800000.0
2008-07-07 02:08:00,80.929,80.929,80.906,80.918,17600000.0
2008-07-07 02:09:00,80.912,80.915,80.899,80.915,16000000.0
2008-07-07 02:10:00,80.913,80.923,80.913,80.917,16000000.0
2008-07-07 02:11:00,80.915,80.926,80.905,80.926,12800000.0
2008-07-07 02:12:00,80.911,80.922,80.902,80.913,17600000.0
2008-07-07 02:13:00,80.903,80.91,80.899,80.906,11200000.0
2008-07-07 02:14:00,80.894,80.896,80.89,80.896,11200000.0
2008-07-07 02:15:00,80.894,80.903,80.89,80.893,11200000.0
2008-07-07 02:16:00,80.899,80.904,80.897,80.897,11200000.0
2008-07-07 02:17:00,80.899,80.909,80.899,80.903,11200000.0
2008-07-07 02:18:00,80.911,80.915,80.885,80.888,12200000.0
2008-07-07 02:19:00,80.88,80.881,80.866,80.873,12800000.0
2008-07-07 02:20:00,80.88,80.892,80.798,80.882,12800000.0
2008-07-07 02:21:00,80.87,80.874,80.864,80.866,17600000.0
2008-07-07 02:22:00,80.875,80.875,80.858,80.863,14400000.0
2008-07-07 02:23:00,80.868,80.873,80.858,80.869,12800000.0
2008-07-07 02:24:00,80.867,80.872,80.861,80.872,11200000.0
2008-07-07 02:25:00,80.872,80.874,80.866,80.868,17600000.0
2008-07-07 02:26:00,80.894,80.902,80.89,80.895,12800000.0
2008-07-07 02:27:00,80.906,80.908,80.902,80.902,10600000.0
2008-07-07 02:28:00,80.895,80.895,80.873,80.874,12800000.0
2008-07-07 02:29:00,80.882,80.889,80.877,80.886,11200000.0
2008-07-07 02:30:00,80.881,80.883,80.872,80.875,12800000.0
2008-07-07 02:31:00,80.855,80.884,80.855,80.875,17600000.0
2008-07-07 02:32:00,80.877,80.885,80.875,80.877,11200000.0
2008-07-07 02:33:00,80.88,80.887,80.873,80.887,11200000.0
2008-07-07 02:34:00,80.894,80.913,80.894,80.913,14400000.0
2008-07-07 02:35:00,80.913,80.92,80.913,80.914,12200000.0
2008-07-07 02:36:00,80.911,80.912,80.886,80.897,12800000.0
2008-07-07 02:37:00,80.908,80.908,80.895,80.897,12800000.0
2008-07-07 02:38:00,80.899,80.901,80.891,80.891,17600000.0
2008-07-07 02:39:00,80.891,80.896,80.885,80.891,16400000.0
2008-07-07 02:40:00,80.895,80.895,80.879,80.891,16000000.0
2008-07-07 02:41:00,80.901,80.918,80.901,80.918,11200000.0
2008-07-07 02:42:00,80.919,80.935,80.91,80.935,11200000.0
2008-07-07 02:43:00,80.926,80.932,80.917,80.917,11200000.0
2008-07-07 02:44:00,80.937,80.945,80.936,80.936,11200000.0
2008-07-07 02:45:00,80.961,80.97,80.961,80.97,10600000.0
2008-07-07 02:46:00,80.966,80.966,80.93,80.939,11000000.0
2008-07-07 02:47:00,80.939,80.939,80.927,80.93,12800000.0
2008-07-07 02:48:00,80.934,80.96,80.849,80.849,11200000.0
2008-07-07 02:49:00,80.931,80.936,80.924,80.936,17600000.0
2008-07-07 02:50:00,80.939,80.957,80.927,80.957,12800000.0
2008-07-07 02:51:00,80.963,80.965,80.949,80.959,11200000.0
2008-07-07 02:52:00,80.95,80.974,80.95,80.974,11200000.0
2008-07-07 02:53:00,80.978,80.986,80.954,80.954,11200000.0
2008-07-07 02:54:00,80.975,80.993,80.975,80.987,12800000.0
2008-07-07 02:55:00,80.998,81.0,80.996,80.999,10600000.0
2008-07-07 02:56:00,80.97,80.99,80.97,80.988,11200000.0
2008-07-07 02:57:00,80.987,80.987,80.966,80.98,11200000.0
2008-07-07 02:58:00,80.958,80.958,80.929,80.947,9600000.0
2008-07-07 02:59:00,80.96,80.967,80.943,80.943,11200000.0
2008-07-07 03:00:00,80.943,80.961,80.942,80.961,12800000.0
2008-07-07 03:01:00,80.952,80.955,80.942,80.948,11200000.0
2008-07-07 03:02:00,80.941,80.96,80.941,80.955,17600000.0
2008-07-07 03:03:00,80.962,80.975,80.962,80.973,14400000.0
2008-07-07 03:04:00,80.967,80.973,80.96,80.973,11200000.0
2008-07-07 03:05:00,80.958,80.966,80.956,80.966,16000000.0
2008-07-07 03:06:00,80.953,80.965,80.952,80.965,16400000.0
2008-07-07 03:07:00,80.932,80.959,80.932,80.955,14400000.0
2008-07-07 03:08:00,80.965,80.972,80.961,80.968,11200000.0
2008-07-07 03:09:00,80.958,80.966,80.957,80.96,11200000.0
2008-07-07 03:10:00,80.952,80.957,80.937,80.947,16000000.0
2008-07-07 03:11:00,80.936,80.947,80.936,80.947,11200000.0
2008-07-07 03:12:00,80.94,80.945,80.935,80.945,11200000.0
2008-07-07 03:13:00,80.955,80.967,80.95,80.967,16000000.0
2008-07-07 03:14:00,80.969,80.969,80.945,80.949,16000000.0
2008-07-07 03:15:00,80.963,80.969,80.954,80.967,17600000.0
2008-07-07 03:16:00,80.972,80.973,80.966,80.969,12800000.0
2008-07-07 03:17:00,80.975,80.995,80.975,80.995,11200000.0
2008-07-07 03:18:00,80.982,80.982,80.945,80.945,11200000.0
2008-07-07 03:19:00,80.942,80.959,80.942,80.958,12800000.0
2008-07-07 03:20:00,80.962,80.979,80.962,80.979,11200000.0
2008-07-07 03:21:00,80.983,80.983,80.958,80.974,14400000.0
2008-07-07 03:22:00,80.979,80.982,80.978,80.98,14400000.0
2008-07-07 03:23:00,80.974,80.974,80.961,80.961,12800000.0
2008-07-07 03:24:00,80.961,80.964,80.948,80.948,11200000.0
2008-07-07 03:25:00,80.949,80.959,80.949,80.955,17600000.0
2008-07-07 03:26:00,80.959,80.959,80.923,80.945,11200000.0
2008-07-07 03:27:00,80.945,80.948,80.938,80.938,14400000.0
2008-07-07 03:28:00,80.92,80.926,80.905,80.91,14400000.0
2008-07-07 03:29:00,80.921,80.928,80.905,80.905,12800000.0
2008-07-07 03:30:00,80.927,80.927,80.909,80.924,14400000.0
2008-07-07 03:31:00,80.923,80.935,80.923,80.928,12800000.0
2008-07-07 03:32:00,80.924,80.924,80.911,80.911,12800000.0
2008-07-07 03:33:00,80.914,80.922,80.914,80.916,11200000.0
2008-07-07 03:34:00,80.889,80.899,80.876,80.899,11200000.0
2008-07-07 03:35:00,80.923,80.923,80.909,80.909,17600000.0
2008-07-07 03:36:00,80.904,80.904,80.88,80.88,12800000.0
2008-07-07 03:37:00,80.869,80.878,80.864,80.864,17600000.0
2008-07-07 03:38:00,80.908,80.915,80.908,80.908,11200000.0
2008-07-07 03:39:00,80.909,80.916,80.849,80.908,13800000.0
2008-07-07 03:40:00,80.919,80.922,80.918,80.92,11200000.0
2008-07-07 03:41:00,80.926,80.932,80.924,80.925,11200000.0
2008-07-07 03:42:00,80.931,80.94,80.93,80.937,12800000.0
2008-07-07 03:43:00,80.936,80.936,80.918,80.931,11200000.0
2008-07-07 03:44:00,80.94,80.948,80.94,80.948,11200000.0
2008-07-07 03:45:00,80.952,80.957,80.951,80.957,11600000.0
2008-07-07 03:46:00,80.929,80.947,80.929,80.947,18000000.0
2008-07-07 03:47:00,80.961,80.967,80.956,80.965,11200000.0
2008-07-07 03:48:00,80.978,81.016,80.978,81.016,11200000.0
2008-07-07 03:49:00,81.015,81.015,80.981,80.988,12800000.0
2008-07-07 03:50:00,80.986,80.986,80.966,80.983,12800000.0
2008-07-07 03:51:00,80.979,81.003,80.979,81.003,12800000.0
2008-07-07 03:52:00,81.015,81.016,80.994,81.008,12800000.0
2008-07-07 03:53:00,81.017,81.034,81.016,81.023,11200000.0
2008-07-07 03:54:00,81.013,81.023,81.004,81.02,13200000.0
2008-07-07 03:55:00,81.018,81.019,81.001,81.011,14400000.0
2008-07-07 03:56:00,81.005,81.011,81.001,81.004,11200000.0
2008-07-07 03:57:00,81.002,81.002,80.986,80.986,12800000.0
2008-07-07 03:58:00,80.996,81.005,80.996,80.996,11200000.0
2008-07-07 03:59:00,80.99,81.014,80.99,81.007,12800000.0
2008-07-07 04:00:00,81.001,81.007,80.989,80.999,14400000.0
2008-07-07 04:01:00,81.018,81.019,81.007,81.013,11200000.0
2008-07-07 04:02:00,81.013,81.013,80.993,81.003,12800000.0
2008-07-07 04:03:00,80.999,80.999,80.99,80.994,12800000.0
2008-07-07 04:04:00,80.996,81.005,80.996,81.0,12800000.0
2008-07-07 04:05:00,81.002,81.006,81.002,81.002,11200000.0
2008-07-07 04:06:00,80.998,81.001,80.993,80.993,14400000.0
2008-07-07 04:07:00,81.006,81.029,81.006,81.018,14400000.0
2008-07-07 04:08:00,81.029,81.034,81.027,81.033,12800000.0
2008-07-07 04:09:00,81.021,81.031,81.018,81.018,11200000.0
2008-07-07 04:10:00,81.032,81.032,81.018,81.024,17600000.0
2008-07-07 04:11:00,81.017,81.023,81.016,81.016,12200000.0
2008-07-07 04:12:00,81.005,81.02,81.0,81.017,12800000.0
2008-07-07 04:13:00,81.029,81.029,81.022,81.025,11200000.0
2008-07-07 04:14:00,81.018,81.022,81.004,81.004,16000000.0
2008-07-07 04:15:00,81.015,81.024,81.013,81.024,12800000.0
2008-07-07 04:16:00,81.024,81.024,81.017,81.017,4800000.0
2008-07-07 04:17:00,81.015,81.015,80.999,81.009,14400000.0
2008-07-07 04:18:00,81.037,81.037,81.003,81.012,12200000.0
2008-07-07 04:19:00,81.019,81.019,80.994,81.012,12200000.0
2008-07-07 04:20:00,81.011,81.011,81.001,81.001,12800000.0
2008-07-07 04:21:00,81.004,81.004,80.993,81.001,11200000.0
2008-07-07 04:22:00,81.0,81.009,80.994,81.003,16400000.0
2008-07-07 04:23:00,80.999,81.004,80.997,80.997,12800000.0
2008-07-07 04:24:00,80.995,80.995,80.98,80.985,12800000.0
2008-07-07 04:25:00,80.997,80.997,80.987,80.991,14400000.0
2008-07-07 04:26:00,81.012,81.013,81.01,81.01,12800000.0
2008-07-07 04:27:00,80.987,80.987,80.967,80.981,17600000.0
2008-07-07 04:28:00,81.005,81.005,80.971,80.971,11200000.0
2008-07-07 04:29:00,81.004,81.033,81.004,81.033,12800000.0
2008-07-07 04:30:00,81.049,81.074,81.049,81.074,11200000.0
2008-07-07 04:31:00,81.05,81.056,81.043,81.05,12800000.0
2008-07-07 04:32:00,81.051,81.051,81.024,81.034,16000000.0
2008-07-07 04:33:00,81.012,81.018,81.005,81.018,16000000.0
2008-07-07 04:34:00,81.036,81.036,80.904,81.003,11200000.0
2008-07-07 04:35:00,81.022,81.023,81.017,81.017,12800000.0
2008-07-07 04:36:00,81.007,81.032,81.007,81.032,11200000.0
2008-07-07 04:37:00,81.039,81.051,81.039,81.047,12800000.0
2008-07-07 04:38:00,81.004,81.031,81.004,81.023,12800000.0
2008-07-07 04:39:00,81.023,81.033,81.018,81.024,12200000.0
2008-07-07 04:40:00,81.015,81.029,81.015,81.027,12800000.0
2008-07-07 04:42:00,81.032,81.036,81.018,81.034,17600000.0
2008-07-07 04:43:00,81.038,81.038,81.026,81.028,12800000.0
2008-07-07 04:44:00,81.025,81.026,81.022,81.026,12800000.0
2008-07-07 04:45:00,81.041,81.089,81.041,81.089,17600000.0
2008-07-07 04:46:00,81.103,81.142,81.103,81.142,14400000.0
2008-07-07 04:47:00,81.139,81.14,81.119,81.119,14400000.0
2008-07-07 04:48:00,81.098,81.098,81.063,81.063,17600000.0
2008-07-07 04:49:00,81.05,81.059,81.041,81.041,11200000.0
2008-07-07 04:50:00,81.026,81.044,81.026,81.044,11200000.0
2008-07-07 04:51:00,81.037,81.046,81.037,81.039,11200000.0
2008-07-07 04:52:00,81.05,81.05,81.031,81.039,12800000.0
2008-07-07 04:53:00,81.025,81.033,81.02,81.02,17600000.0
2008-07-07 04:54:00,81.027,81.043,81.023,81.041,11200000.0
2008-07-07 04:55:00,81.063,81.071,81.063,81.066,11200000.0
2008-07-07 04:56:00,81.055,81.055,81.028,81.029,17600000.0
2008-07-07 04:57:00,81.028,81.037,81.028,81.037,13200000.0
2008-07-07 04:58:00,81.029,81.029,81.016,81.027,11200000.0
2008-07-07 04:59:00,81.026,81.037,81.026,81.033,12800000.0
2008-07-07 05:00:00,81.047,81.051,81.034,81.049,11600000.0
2008-07-07 05:01:00,81.058,81.07,81.054,81.07,14400000.0
2008-07-07 05:02:00,81.077,81.084,81.065,81.065,11200000.0
2008-07-07 05:03:00,81.066,81.07,81.046,81.065,12800000.0
2008-07-07 05:04:00,81.066,81.074,81.064,81.071,12800000.0
2008-07-07 05:05:00,81.075,81.076,81.054,81.054,11200000.0
2008-07-07 05:06:00,81.07,81.07,81.058,81.058,11200000.0
2008-07-07 05:07:00,81.048,81.048,81.026,81.041,14400000.0
2008-07-07 05:08:00,81.049,81.049,81.039,81.042,12800000.0
2008-07-07 05:09:00,81.05,81.055,81.04,81.055,14400000.0
2008-07-07 05:10:00,81.063,81.067,81.058,81.065,11200000.0
2008-07-07 05:11:00,81.059,81.074,81.059,81.074,12800000.0
2008-07-07 05:12:00,81.077,81.085,81.075,81.079,12800000.0
2008-07-07 05:13:00,81.082,81.089,81.081,81.082,12800000.0
2008-07-07 05:14:00,81.123,81.123,81.091,81.091,12800000.0
2008-07-07 05:15:00,81.086,81.088,81.062,81.072,16000000.0
2008-07-07 05:16:00,81.086,81.093,81.083,81.087,11200000.0
2008-07-07 05:17:00,81.091,81.101,81.091,81.101,11200000.0
2008-07-07 05:18:00,81.108,81.116,81.102,81.11,12800000.0
2008-07-07 05:19:00,81.104,81.118,81.104,81.111,16000000.0
2008-07-07 05:20:00,81.101,81.12,81.101,81.113,11200000.0
2008-07-07 05:21:00,81.117,81.122,81.107,81.114,17600000.0
2008-07-07 05:22:00,81.124,81.129,81.116,81.129,16000000.0
2008-07-07 05:23:00,81.123,81.123,81.107,81.107,12800000.0
2008-07-07 05:24:00,81.125,81.125,81.118,81.124,12800000.0
2008-07-07 05:25:00,81.134,81.134,81.125,81.133,12800000.0
2008-07-07 05:26:00,81.131,81.134,81.128,81.134,12800000.0
2008-07-07 05:27:00,81.119,81.123,81.114,81.115,13200000.0
2008-07-07 05:28:00,81.146,81.146,81.098,81.098,10600000.0
2008-07-07 05:29:00,81.103,81.107,81.101,81.101,12800000.0
2008-07-07 05:30:00,81.097,81.098,81.084,81.09,14400000.0
2008-07-07 05:31:00,81.091,81.093,81.077,81.083,17600000.0
2008-07-07 05:32:00,81.071,81.075,81.06,81.06,15400000.0
2008-07-07 05:33:00,81.061,81.066,81.06,81.065,11200000.0
2008-07-07 05:34:00,81.079,81.079,81.061,81.066,17600000.0
2008-07-07 05:35:00,81.066,81.066,81.053,81.053,12800000.0
2008-07-07 05:36:00,81.075,81.075,81.055,81.055,12800000.0
2008-07-07 05:37:00,81.06,81.075,81.055,81.071,11200000.0
2008-07-07 05:38:00,81.064,81.071,81.057,81.068,12800000.0
2008-07-07 05:39:00,81.07,81.082,81.068,81.082,11200000.0
2008-07-07 05:40:00,81.087,81.092,81.079,81.089,14400000.0
2008-07-07 05:41:00,81.087,81.09,81.084,81.085,12800000.0
2008-07-07 05:42:00,81.089,81.097,81.087,81.088,11200000.0
2008-07-07 05:43:00,81.088,81.097,81.088,81.092,12800000.0
2008-07-07 05:44:00,81.094,81.11,81.093,81.11,12800000.0
2008-07-07 05:45:00,81.114,81.12,81.11,81.12,16000000.0
2008-07-07 05:46:00,81.129,81.134,81.127,81.13,16000000.0
2008-07-07 05:47:00,81.114,81.114,81.098,81.101,11200000.0
2008-07-07 05:48:00,81.087,81.087,81.073,81.073,14400000.0
2008-07-07 05:49:00,81.071,81.078,81.068,81.075,17000000.0
2008-07-07 05:50:00,81.075,81.075,81.055,81.055,11200000.0
2008-07-07 05:51:00,81.065,81.066,81.054,81.066,10600000.0
2008-07-07 05:52:00,81.077,81.079,81.065,81.079,12800000.0
2008-07-07 05:53:00,81.068,81.074,81.065,81.065,17600000.0
2008-07-07 05:54:00,81.051,81.051,81.027,81.027,12800000.0
2008-07-07 05:55:00,80.972,81.046,80.972,81.046,11200000.0
2008-07-07 05:56:00,81.046,81.046,81.022,81.028,11200000.0
2008-07-07 05:57:00,81.018,81.04,81.018,81.04,12800000.0
2008-07-07 05:58:00,81.035,81.043,81.035,81.038,12800000.0
2008-07-07 05:59:00,81.045,81.052,81.038,81.046,12800000.0
2008-07-07 06:00:00,81.035,81.051,81.035,81.038,14400000.0
2008-07-07 06:01:00,81.038,81.051,81.037,81.042,16000000.0
2008-07-07 06:02:00,81.037,81.046,81.037,81.045,12800000.0
2008-07-07 06:03:00,81.051,81.057,81.048,81.051,13200000.0
2008-07-07 06:04:00,81.045,81.05,81.041,81.042,11200000.0
2008-07-07 06:05:00,81.046,81.055,81.037,81.042,14400000.0
2008-07-07 06:06:00,81.037,81.053,81.037,81.053,17600000.0
2008-07-07 06:08:00,81.049,81.057,80.964,81.051,12800000.0
2008-07-07 06:09:00,81.048,81.057,81.048,81.057,11200000.0
2008-07-07 06:10:00,81.034,81.046,81.034,81.036,14400000.0
2008-07-07 06:11:00,81.058,81.069,81.052,81.069,17600000.0
2008-07-07 06:12:00,81.064,81.07,81.057,81.063,12800000.0
2008-07-07 06:13:00,81.071,81.079,81.056,81.073,12200000.0
2008-07-07 06:14:00,81.05,81.066,81.05,81.066,14800000.0
2008-07-07 06:15:00,81.072,81.082,81.053,81.056,17600000.0
2008-07-07 06:16:00,81.086,81.086,81.058,81.066,17600000.0
2008-07-07 06:18:00,81.061,81.073,81.061,81.073,14400000.0
2008-07-07 06:19:00,81.079,81.085,81.077,81.079,15400000.0
2008-07-07 06:20:00,81.113,81.115,81.107,81.11,12800000.0
2008-07-07 06:21:00,81.086,81.086,81.065,81.065,12800000.0
2008-07-07 06:22:00,81.069,81.075,81.067,81.067,12800000.0
2008-07-07 06:23:00,81.067,81.07,81.056,81.068,17600000.0
2008-07-07 06:24:00,81.055,81.074,81.055,81.06,11200000.0
2008-07-07 06:25:00,81.064,81.085,81.064,81.083,11200000.0
2008-07-07 06:26:00,81.08,81.089,81.08,81.081,11200000.0
2008-07-07 06:27:00,81.091,81.096,81.089,81.093,11200000.0
2008-07-07 06:28:00,81.081,81.094,81.074,81.091,11200000.0
2008-07-07 06:29:00,81.089,81.097,81.087,81.092,12800000.0
2008-07-07 06:30:00,81.075,81.095,81.074,81.074,12800000.0
2008-07-07 06:31:00,81.088,81.089,81.08,81.081,12800000.0
2008-07-07 06:32:00,81.076,81.077,81.068,81.073,11200000.0
2008-07-07 06:33:00,81.073,81.084,81.064,81.079,17600000.0
2008-07-07 06:34:00,81.065,81.068,81.051,81.051,11200000.0
2008-07-07 06:35:00,81.048,81.066,81.048,81.066,12800000.0
2008-07-07 06:36:00,81.066,81.066,81.045,81.045,14800000.0
2008-07-07 06:37:00,81.046,81.047,81.037,81.037,13200000.0
2008-07-07 06:38:00,81.038,81.05,81.038,81.045,12800000.0
2008-07-07 06:39:00,81.039,81.052,81.036,81.036,12800000.0
2008-07-07 06:40:00,81.04,81.053,81.04,81.053,12800000.0
2008-07-07 06:41:00,81.05,81.054,81.044,81.054,12800000.0
2008-07-07 06:42:00,81.039,81.051,81.039,81.04,12800000.0
2008-07-07 06:43:00,81.058,81.069,81.056,81.069,12800000.0
2008-07-07 06:44:00,81.063,81.065,81.05,81.05,17600000.0
2008-07-07 06:45:00,81.035,81.051,81.035,81.051,17600000.0
2008-07-07 06:46:00,81.056,81.062,81.05,81.05,11200000.0
2008-07-07 06:47:00,81.054,81.056,81.048,81.051,12800000.0
2008-07-07 06:48:00,81.041,81.046,81.032,81.037,13200000.0
2008-07-07 06:49:00,81.029,81.042,81.016,81.034,12200000.0
2008-07-07 06:50:00,81.033,81.034,81.028,81.034,12800000.0
2008-07-07 06:51:00,81.031,81.047,81.031,81.042,12800000.0
2008-07-07 06:52:00,81.047,81.071,81.047,81.071,12800000.0
2008-07-07 06:53:00,81.066,81.068,81.057,81.066,17600000.0
2008-07-07 06:54:00,81.066,81.066,81.055,81.065,14400000.0
2008-07-07 06:55:00,81.063,81.065,81.054,81.063,11200000.0
2008-07-07 06:56:00,81.072,81.084,81.072,81.08,12800000.0
2008-07-07 06:57:00,81.075,81.075,81.058,81.066,11200000.0
2008-07-07 06:58:00,81.078,81.092,81.078,81.087,17600000.0
2008-07-07 06:59:00,81.083,81.097,81.077,81.097,13200000.0
2008-07-07 07:00:00,81.103,81.103,81.005,81.082,14400000.0
2008-07-07 07:01:00,81.087,81.092,81.078,81.078,17000000.0
2008-07-07 07:02:00,81.078,81.078,81.059,81.059,11200000.0
2008-07-07 07:03:00,81.069,81.073,81.059,81.059,13200000.0
2008-07-07 07:04:00,81.043,81.062,81.043,81.062,12800000.0
2008-07-07 07:05:00,81.063,81.063,81.036,81.047,11200000.0
2008-07-07 07:06:00,81.052,81.054,81.046,81.046,12800000.0
2008-07-07 07:07:00,81.046,81.05,81.044,81.05,11200000.0
2008-07-07 07:08:00,81.076,81.082,81.07,81.072,11200000.0
2008-07-07 07:09:00,81.081,81.098,81.081,81.098,12800000.0
2008-07-07 07:10:00,81.107,81.107,81.094,81.097,11200000.0
2008-07-07 07:11:00,81.092,81.092,81.08,81.082,12200000.0
2008-07-07 07:12:00,81.083,81.095,81.082,81.095,11200000.0
2008-07-07 07:13:00,81.09,81.09,81.068,81.068,12800000.0
2008-07-07 07:14:00,81.058,81.058,81.036,81.046,11200000.0
2008-07-07 07:15:00,81.056,81.066,81.05,81.053,11200000.0
2008-07-07 07:16:00,81.054,81.062,81.053,81.056,17600000.0
2008-07-07 07:17:00,81.06,81.06,81.046,81.056,12800000.0
2008-07-07 07:18:00,81.046,81.05,81.041,81.041,14400000.0
2008-07-07 07:19:00,81.038,81.038,81.027,81.038,12800000.0
2008-07-07 07:20:00,81.047,81.047,81.022,81.023,16000000.0
2008-07-07 07:21:00,81.029,81.043,81.029,81.042,12800000.0
2008-07-07 07:22:00,81.058,81.07,81.057,81.07,17600000.0
2008-07-07 07:23:00,81.071,81.071,81.065,81.066,11200000.0
2008-07-07 07:24:00,81.056,81.057,81.042,81.042,16000000.0
2008-07-07 07:25:00,81.056,81.056,81.036,81.053,16000000.0
2008-07-07 07:26:00,81.045,81.045,81.025,81.039,16400000.0
2008-07-07 07:27:00,81.05,81.05,81.027,81.027,16000000.0
2008-07-07 07:28:00,81.019,81.039,81.019,81.039,14400000.0
2008-07-07 07:29:00,81.04,81.043,81.032,81.034,14400000.0
2008-07-07 07:30:00,81.044,81.044,81.016,81.041,12800000.0
2008-07-07 07:31:00,81.038,81.041,81.034,81.036,17600000.0
2008-07-07 07:32:00,81.039,81.039,81.025,81.025,12800000.0
2008-07-07 07:33:00,81.041,81.041,81.03,81.033,11200000.0
2008-07-07 07:34:00,81.051,81.051,81.038,81.038,12800000.0
2008-07-07 07:35:00,81.028,81.034,81.023,81.032,16000000.0
2008-07-07 07:36:00,81.032,81.038,81.028,81.036,16400000.0
2008-07-07 07:37:00,81.045,81.053,81.045,81.051,10600000.0
2008-07-07 07:38:00,81.059,81.078,81.058,81.078,10600000.0
2008-07-07 07:39:00,81.068,81.073,81.059,81.073,11200000.0
2008-07-07 07:40:00,81.08,81.093,81.079,81.093,11200000.0
2008-07-07 07:41:00,81.105,81.108,81.096,81.096,12800000.0
2008-07-07 07:42:00,81.093,81.093,81.082,81.082,13200000.0
2008-07-07 07:43:00,81.085,81.091,81.081,81.081,12800000.0
2008-07-07 07:44:00,81.085,81.085,81.068,81.068,11200000.0
2008-07-07 07:45:00,81.064,81.087,81.064,81.087,11200000.0
2008-07-07 07:46:00,81.092,81.108,81.09,81.108,11200000.0
2008-07-07 07:47:00,81.11,81.118,81.105,81.115,14400000.0
2008-07-07 07:48:00,81.132,81.134,81.126,81.126,14400000.0
2008-07-07 07:49:00,81.114,81.114,81.093,81.093,17600000.0
2008-07-07 07:50:00,81.102,81.102,81.08,81.082,15400000.0
2008-07-07 07:51:00,81.076,81.076,81.061,81.074,12800000.0
2008-07-07 07:52:00,81.079,81.087,81.07,81.075,16000000.0
2008-07-07 07:53:00,81.059,81.068,81.047,81.068,12800000.0
2008-07-07 07:54:00,81.078,81.078,81.058,81.062,12800000.0
2008-07-07 07:55:00,81.077,81.112,81.071,81.112,12800000.0
2008-07-07 07:56:00,81.12,81.124,81.116,81.116,16000000.0
2008-07-07 07:57:00,81.115,81.134,81.115,81.119,11200000.0
2008-07-07 07:58:00,81.108,81.114,81.102,81.114,11200000.0
2008-07-07 07:59:00,81.131,81.135,81.124,81.124,13200000.0
2008-07-07 08:00:00,81.145,81.155,81.134,81.134,14400000.0
2008-07-07 08:01:00,81.148,81.163,81.148,81.157,14400000.0
2008-07-07 08:02:00,81.157,81.157,81.115,81.115,12800000.0
2008-07-07 08:03:00,81.109,81.113,81.102,81.112,10600000.0
2008-07-07 08:04:00,81.104,81.104,81.085,81.092,11200000.0
2008-07-07 08:05:00,81.083,81.103,81.083,81.103,14400000.0
2008-07-07 08:06:00,81.107,81.107,81.092,81.098,17600000.0
2008-07-07 08:07:00,81.1,81.1,81.088,81.095,11200000.0
2008-07-07 08:08:00,81.086,81.093,81.078,81.084,12800000.0
2008-07-07 08:09:00,81.074,81.094,81.074,81.094,12800000.0
2008-07-07 08:10:00,81.074,81.098,81.074,81.091,12800000.0
2008-07-07 08:11:00,81.095,81.109,81.087,81.089,11200000.0
2008-07-07 08:12:00,81.074,81.093,81.074,81.086,16000000.0
2008-07-07 08:13:00,81.113,81.118,81.11,81.11,11200000.0
2008-07-07 08:14:00,81.112,81.121,81.102,81.121,11200000.0
2008-07-07 08:15:00,81.139,81.155,81.135,81.143,16000000.0
2008-07-07 08:16:00,81.141,81.141,81.126,81.126,11200000.0
2008-07-07 08:17:00,81.118,81.118,81.105,81.115,12800000.0
2008-07-07 08:18:00,81.134,81.134,81.119,81.119,12800000.0
2008-07-07 08:19:00,81.114,81.127,81.102,81.106,14400000.0
2008-07-07 08:20:00,81.129,81.129,81.121,81.121,11200000.0
2008-07-07 08:21:00,81.117,81.128,81.111,81.111,17600000.0
2008-07-07 08:22:00,81.126,81.128,81.113,81.113,11200000.0
2008-07-07 08:23:00,81.119,81.125,81.113,81.113,11200000.0
2008-07-07 08:24:00,81.114,81.121,81.111,81.111,17600000.0
2008-07-07 08:25:00,81.107,81.111,81.099,81.099,12800000.0
2008-07-07 08:26:00,81.079,81.081,81.069,81.069,12800000.0
2008-07-07 08:27:00,81.061,81.061,81.033,81.033,12800000.0
2008-07-07 08:28:00,81.035,81.054,81.035,81.051,18000000.0
2008-07-07 08:29:00,81.058,81.06,81.056,81.058,14400000.0
2008-07-07 08:30:00,81.066,81.072,81.045,81.045,11200000.0
2008-07-07 08:31:00,81.031,81.045,81.031,81.038,12800000.0
2008-07-07 08:32:00,81.027,81.059,81.027,81.058,11200000.0
2008-07-07 08:33:00,81.062,81.069,81.062,81.064,11200000.0
2008-07-07 08:34:00,81.061,81.067,81.055,81.058,17600000.0
2008-07-07 08:35:00,81.062,81.068,81.054,81.057,17600000.0
2008-07-07 08:36:00,81.045,81.054,81.045,81.048,17600000.0
2008-07-07 08:37:00,81.06,81.069,81.058,81.064,11200000.0
2008-07-07 08:38:00,81.074,81.13,81.072,81.13,16000000.0
2008-07-07 08:39:00,81.113,81.145,81.113,81.143,16000000.0
2008-07-07 08:40:00,81.141,81.145,81.123,81.123,16000000.0
2008-07-07 08:41:00,81.125,81.126,81.119,81.121,17600000.0
2008-07-07 08:42:00,81.122,81.122,81.111,81.116,12800000.0
2008-07-07 08:43:00,81.113,81.119,81.106,81.113,12800000.0
2008-07-07 08:44:00,81.128,81.134,81.126,81.13,12800000.0
2008-07-07 08:45:00,81.124,81.143,81.12,81.139,16000000.0
2008-07-07 08:46:00,81.149,81.154,81.143,81.15,10600000.0
2008-07-07 08:47:00,81.137,81.137,81.112,81.112,11200000.0
2008-07-07 08:48:00,81.125,81.146,81.116,81.146,12800000.0
2008-07-07 08:49:00,81.136,81.136,81.119,81.125,17600000.0
2008-07-07 08:50:00,81.127,81.132,81.115,81.119,12800000.0
2008-07-07 08:51:00,81.136,81.146,81.13,81.146,17000000.0
2008-07-07 08:52:00,81.153,81.155,81.144,81.155,11200000.0
2008-07-07 08:53:00,81.153,81.158,81.15,81.155,16000000.0
2008-07-07 08:54:00,81.173,81.191,81.173,81.187,14400000.0
2008-07-07 08:55:00,81.187,81.19,81.18,81.181,16000000.0
2008-07-07 08:56:00,81.2,81.206,81.196,81.206,12800000.0
2008-07-07 08:57:00,81.192,81.197,81.186,81.196,11200000.0
2008-07-07 08:58:00,81.194,81.194,81.15,81.15,12800000.0
2008-07-07 08:59:00,81.152,81.159,81.151,81.159,11600000.0
2008-07-07 09:00:00,81.164,81.181,81.164,81.174,17600000.0
2008-07-07 09:01:00,81.175,81.175,81.163,81.174,11200000.0
2008-07-07 09:02:00,81.179,81.179,81.166,81.173,11200000.0
2008-07-07 09:03:00,81.17,81.175,81.147,81.175,16000000.0
2008-07-07 09:04:00,81.181,81.187,81.176,81.178,11200000.0
2008-07-07 09:05:00,81.168,81.171,81.16,81.16,11200000.0
2008-07-07 09:06:00,81.147,81.147,81.128,81.132,12800000.0
2008-07-07 09:07:00,81.139,81.16,81.139,81.155,12200000.0
2008-07-07 09:08:00,81.134,81.134,81.117,81.119,12800000.0
2008-07-07 09:09:00,81.127,81.146,81.127,81.146,17600000.0
2008-07-07 09:10:00,81.133,81.133,81.125,81.125,12800000.0
2008-07-07 09:11:00,81.123,81.141,81.116,81.141,12800000.0
2008-07-07 09:12:00,81.133,81.149,81.133,81.142,12200000.0
2008-07-07 09:13:00,81.14,81.144,81.137,81.142,10600000.0
2008-07-07 09:14:00,81.136,81.139,81.132,81.139,11200000.0
2008-07-07 09:15:00,81.136,81.139,81.118,81.12,11200000.0
2008-07-07 09:16:00,81.1,81.111,81.1,81.106,12200000.0
2008-07-07 09:17:00,81.116,81.116,81.087,81.087,10600000.0
2008-07-07 09:18:00,81.069,81.069,81.056,81.057,14400000.0
2008-07-07 09:19:00,81.057,81.057,81.047,81.053,12800000.0
2008-07-07 09:20:00,81.048,81.064,81.048,81.063,16400000.0
2008-07-07 09:21:00,81.073,81.089,81.071,81.089,11200000.0
2008-07-07 09:22:00,81.113,81.115,81.106,81.106,17600000.0
2008-07-07 09:23:00,81.127,81.154,81.127,81.154,13200000.0
2008-07-07 09:24:00,81.15,81.157,81.145,81.155,12800000.0
2008-07-07 09:25:00,81.156,81.156,81.145,81.145,13200000.0
2008-07-07 09:26:00,81.12,81.12,81.087,81.09,11200000.0
2008-07-07 09:27:00,81.083,81.111,81.083,81.111,11200000.0
2008-07-07 09:28:00,81.103,81.147,81.103,81.147,12800000.0
2008-07-07 09:29:00,81.153,81.17,81.153,81.17,11200000.0
2008-07-07 09:30:00,81.171,81.172,81.16,81.16,12800000.0
2008-07-07 09:31:00,81.149,81.152,81.145,81.147,12800000.0
2008-07-07 09:32:00,81.136,81.152,81.127,81.137,14400000.0
2008-07-07 09:33:00,81.158,81.166,81.156,81.163,12800000.0
2008-07-07 09:34:00,81.153,81.153,81.134,81.134,11200000.0
2008-07-07 09:35:00,81.117,81.127,81.117,81.122,12800000.0
2008-07-07 09:36:00,81.112,81.13,81.109,81.109,16000000.0
2008-07-07 09:37:00,81.106,81.11,81.043,81.095,16000000.0
2008-07-07 09:38:00,81.095,81.1,81.087,81.097,10600000.0
2008-07-07 09:39:00,81.102,81.111,81.092,81.111,12800000.0
2008-07-07 09:40:00,81.104,81.117,81.103,81.103,16000000.0
2008-07-07 09:41:00,81.11,81.123,81.11,81.123,11200000.0
2008-07-07 09:42:00,81.127,81.13,81.118,81.13,11200000.0
2008-07-07 09:43:00,81.158,81.177,81.158,81.175,12800000.0
2008-07-07 09:44:00,81.167,81.173,81.158,81.167,13800000.0
2008-07-07 09:45:00,81.172,81.172,81.159,81.162,12800000.0
2008-07-07 09:46:00,81.16,81.178,81.16,81.165,11200000.0
2008-07-07 09:47:00,81.193,81.202,81.186,81.202,12800000.0
2008-07-07 09:48:00,81.206,81.206,81.189,81.198,11200000.0
2008-07-07 09:49:00,81.177,81.177,81.155,81.163,12600000.0
2008-07-07 09:50:00,81.158,81.159,81.142,81.146,16000000.0
2008-07-07 09:51:00,81.138,81.138,81.127,81.138,16000000.0
2008-07-07 09:52:00,81.143,81.144,81.13,81.135,11200000.0
2008-07-07 09:53:00,81.12,81.124,81.111,81.123,12800000.0
2008-07-07 09:54:00,81.12,81.126,81.119,81.122,18000000.0
2008-07-07 09:55:00,81.125,81.128,81.115,81.115,11200000.0
2008-07-07 09:56:00,81.112,81.124,81.112,81.122,12800000.0
2008-07-07 09:57:00,81.124,81.127,81.123,81.126,17600000.0
2008-07-07 09:58:00,81.114,81.132,81.022,81.132,17600000.0
2008-07-07 09:59:00,81.141,81.146,81.138,81.142,18000000.0
2008-07-07 10:00:00,81.135,81.136,81.121,81.124,11200000.0
2008-07-07 10:01:00,81.117,81.13,81.112,81.112,12800000.0
2008-07-07 10:02:00,81.12,81.129,81.119,81.129,16000000.0
2008-07-07 10:03:00,81.131,81.148,81.131,81.131,11200000.0
2008-07-07 10:04:00,81.152,81.152,81.143,81.152,12800000.0
2008-07-07 10:05:00,81.164,81.166,81.146,81.146,8400000.0
2008-07-07 10:06:00,81.161,81.163,81.144,81.163,17600000.0
2008-07-07 10:07:00,81.161,81.175,81.159,81.175,12800000.0
2008-07-07 10:08:00,81.185,81.189,81.173,81.18,11200000.0
2008-07-07 10:09:00,81.181,81.183,81.165,81.178,12800000.0
2008-07-07 10:10:00,81.188,81.193,81.179,81.179,11200000.0
2008-07-07 10:11:00,81.162,81.162,81.154,81.156,11200000.0
2008-07-07 10:12:00,81.156,81.158,81.141,81.157,12800000.0
2008-07-07 10:13:00,81.148,81.155,81.142,81.155,12800000.0
2008-07-07 10:14:00,81.137,81.14,81.131,81.135,11200000.0
2008-07-07 10:15:00,81.125,81.143,81.125,81.143,12800000.0
2008-07-07 10:16:00,81.151,81.163,81.149,81.16,12800000.0
2008-07-07 10:17:00,81.154,81.154,81.136,81.136,11200000.0
2008-07-07 10:18:00,81.13,81.131,81.112,81.126,11200000.0
2008-07-07 10:19:00,81.118,81.122,81.113,81.122,11200000.0
2008-07-07 10:20:00,81.122,81.122,81.095,81.095,17600000.0
2008-07-07 10:21:00,81.104,81.126,81.104,81.119,16000000.0
2008-07-07 10:22:00,81.113,81.12,81.112,81.12,10600000.0
2008-07-07 10:23:00,81.125,81.127,81.116,81.121,11600000.0
2008-07-07 10:24:00,81.12,81.141,81.12,81.135,12800000.0
2008-07-07 10:25:00,81.145,81.169,81.145,81.169,11200000.0
2008-07-07 10:26:00,81.18,81.193,81.18,81.191,12800000.0
2008-07-07 10:27:00,81.184,81.186,81.18,81.186,11200000.0
2008-07-07 10:28:00,81.157,81.16,81.148,81.153,12800000.0
2008-07-07 10:29:00,81.148,81.161,81.143,81.155,11200000.0
2008-07-07 10:30:00,81.148,81.167,81.148,81.157,12800000.0
2008-07-07 10:31:00,81.168,81.171,81.157,81.171,12800000.0
2008-07-07 10:32:00,81.155,81.159,81.145,81.152,17600000.0
2008-07-07 10:33:00,81.144,81.145,81.131,81.131,11600000.0
2008-07-07 10:34:00,81.127,81.127,81.119,81.119,11200000.0
2008-07-07 10:35:00,81.122,81.125,81.117,81.117,11200000.0
2008-07-07 10:36:00,81.121,81.126,81.117,81.117,11200000.0
2008-07-07 10:37:00,81.119,81.119,81.033,81.107,11200000.0
2008-07-07 10:38:00,81.118,81.126,81.112,81.126,13200000.0
2008-07-07 10:39:00,81.123,81.147,81.123,81.147,11200000.0
2008-07-07 10:40:00,81.147,81.147,81.133,81.133,16000000.0
2008-07-07 10:41:00,81.134,81.142,81.134,81.134,12800000.0
2008-07-07 10:42:00,81.132,81.132,81.115,81.126,11200000.0
2008-07-07 10:43:00,81.124,81.144,81.124,81.144,11200000.0
2008-07-07 10:44:00,81.134,81.136,81.13,81.136,12800000.0
2008-07-07 10:45:00,81.118,81.123,81.113,81.118,12800000.0
2008-07-07 10:46:00,81.114,81.114,81.103,81.107,12800000.0
2008-07-07 10:47:00,81.103,81.125,81.101,81.119,12800000.0
2008-07-07 10:48:00,81.13,81.149,81.126,81.149,12800000.0
2008-07-07 10:49:00,81.145,81.146,81.14,81.144,11200000.0
2008-07-07 10:50:00,81.144,81.144,81.109,81.109,16000000.0
2008-07-07 10:51:00,81.127,81.135,81.127,81.133,17600000.0
2008-07-07 10:52:00,81.137,81.142,81.131,81.142,11200000.0
2008-07-07 10:53:00,81.142,81.142,81.117,81.119,11200000.0
2008-07-07 10:54:00,81.129,81.148,81.129,81.148,17600000.0
2008-07-07 10:55:00,81.143,81.143,81.128,81.143,11200000.0
2008-07-07 10:56:00,81.14,81.147,81.139,81.14,11200000.0
2008-07-07 10:57:00,81.142,81.149,81.134,81.134,16000000.0
2008-07-07 10:58:00,81.122,81.122,81.023,81.121,12800000.0
2008-07-07 10:59:00,81.116,81.116,81.105,81.105,11200000.0
2008-07-07 11:00:00,81.113,81.122,81.113,81.115,12800000.0
2008-07-07 11:01:00,81.112,81.134,81.112,81.134,12800000.0
2008-07-07 11:02:00,81.138,81.171,81.138,81.171,16000000.0
2008-07-07 11:03:00,81.152,81.164,81.144,81.15,12800000.0
2008-07-07 11:04:00,81.141,81.141,81.126,81.126,14400000.0
2008-07-07 11:05:00,81.116,81.116,81.097,81.097,9600000.0
2008-07-07 11:06:00,81.119,81.127,81.116,81.121,17600000.0
2008-07-07 11:07:00,81.124,81.129,81.109,81.129,17600000.0
2008-07-07 11:08:00,81.036,81.114,81.036,81.106,11600000.0
2008-07-07 11:09:00,81.121,81.137,81.12,81.128,17600000.0
2008-07-07 11:10:00,81.128,81.139,81.128,81.133,12800000.0
2008-07-07 11:11:00,81.136,81.136,81.122,81.134,11200000.0
2008-07-07 11:12:00,81.128,81.135,81.112,81.112,17600000.0
2008-07-07 11:13:00,81.109,81.116,81.088,81.096,14400000.0
2008-07-07 11:14:00,81.109,81.115,81.109,81.114,11200000.0
2008-07-07 11:15:00,81.119,81.12,81.102,81.108,11200000.0
2008-07-07 11:16:00,81.107,81.117,81.107,81.117,12800000.0
2008-07-07 11:17:00,81.095,81.127,81.092,81.118,11200000.0
2008-07-07 11:18:00,81.12,81.12,81.112,81.117,12800000.0
2008-07-07 11:19:00,81.098,81.125,81.098,81.112,17600000.0
2008-07-07 11:20:00,81.112,81.117,81.105,81.111,12800000.0
2008-07-07 11:21:00,81.104,81.104,81.094,81.099,14400000.0
2008-07-07 11:22:00,81.097,81.109,81.095,81.097,12800000.0
2008-07-07 11:23:00,81.1,81.124,81.1,81.124,11200000.0
2008-07-07 11:24:00,81.132,81.132,81.113,81.12,12800000.0
2008-07-07 11:25:00,81.135,81.135,81.112,81.12,18400000.0
2008-07-07 11:26:00,81.127,81.135,81.125,81.129,13800000.0
2008-07-07 11:27:00,81.116,81.121,81.1,81.121,8000000.0
2008-07-07 11:28:00,81.093,81.124,81.093,81.124,14400000.0
2008-07-07 11:29:00,81.125,81.132,81.125,81.13,14400000.0
2008-07-07 11:30:00,81.134,81.137,81.123,81.137,13800000.0
2008-07-07 11:31:00,81.144,81.146,81.134,81.138,11200000.0
2008-07-07 11:32:00,81.126,81.126,81.107,81.116,17000000.0
2008-07-07 11:33:00,81.118,81.118,81.102,81.102,12800000.0
2008-07-07 11:34:00,81.112,81.125,81.112,81.121,12800000.0
2008-07-07 11:35:00,81.099,81.099,81.095,81.097,11200000.0
2008-07-07 11:36:00,81.097,81.097,81.086,81.093,12800000.0
2008-07-07 11:37:00,81.088,81.089,81.061,81.061,10600000.0
2008-07-07 11:38:00,81.053,81.061,81.045,81.045,11200000.0
2008-07-07 11:39:00,81.04,81.041,81.025,81.036,11200000.0
2008-07-07 11:40:00,81.034,81.044,81.034,81.04,11200000.0
2008-07-07 11:41:00,81.041,81.053,81.037,81.037,16000000.0
2008-07-07 11:42:00,81.043,81.047,81.027,81.036,17600000.0
2008-07-07 11:43:00,81.041,81.046,81.027,81.046,11200000.0
2008-07-07 11:44:00,81.045,81.045,81.033,81.036,11200000.0
2008-07-07 11:45:00,81.029,81.034,81.029,81.032,14400000.0
2008-07-07 11:46:00,81.034,81.045,81.034,81.041,11600000.0
2008-07-07 11:47:00,81.009,81.031,81.009,81.022,18000000.0
2008-07-07 11:48:00,81.026,81.03,81.018,81.028,11200000.0
2008-07-07 11:49:00,81.028,81.047,81.028,81.042,12800000.0
2008-07-07 11:50:00,81.053,81.055,81.038,81.055,17000000.0
2008-07-07 11:51:00,81.06,81.069,81.06,81.068,11200000.0
2008-07-07 11:52:00,81.077,81.08,81.07,81.074,11200000.0
2008-07-07 11:53:00,81.072,81.089,81.061,81.087,16000000.0
2008-07-07 11:54:00,81.081,81.081,81.069,81.073,13800000.0
2008-07-07 11:55:00,81.082,81.092,81.023,81.082,11200000.0
2008-07-07 11:56:00,81.093,81.093,81.083,81.086,12800000.0
2008-07-07 11:57:00,81.083,81.094,81.083,81.089,17600000.0
2008-07-07 11:58:00,81.088,81.088,81.081,81.082,11200000.0
2008-07-07 11:59:00,81.097,81.12,81.097,81.116,10600000.0
2008-07-07 12:00:00,81.124,81.124,81.088,81.088,11200000.0
2008-07-07 12:01:00,81.08,81.081,81.062,81.062,11200000.0
2008-07-07 12:02:00,81.066,81.079,81.066,81.075,14800000.0
2008-07-07 12:03:00,81.06,81.063,81.048,81.062,11200000.0
2008-07-07 12:04:00,81.061,81.068,81.05,81.068,17600000.0
2008-07-07 12:05:00,81.06,81.066,81.055,81.066,17000000.0
2008-07-07 12:06:00,81.079,81.08,81.074,81.075,12800000.0
2008-07-07 12:07:00,81.075,81.08,81.065,81.08,11200000.0
2008-07-07 12:08:00,81.078,81.087,81.071,81.087,11200000.0
2008-07-07 12:09:00,81.073,81.079,81.063,81.063,14400000.0
2008-07-07 12:10:00,81.063,81.066,81.047,81.047,11200000.0
2008-07-07 12:11:00,81.077,81.083,81.076,81.081,12800000.0
2008-07-07 12:12:00,81.079,81.079,81.074,81.076,11200000.0
2008-07-07 12:13:00,81.071,81.076,81.06,81.076,11200000.0
2008-07-07 12:14:00,81.092,81.092,81.084,81.092,12800000.0
2008-07-07 12:15:00,81.074,81.074,81.058,81.058,12800000.0
2008-07-07 12:16:00,81.043,81.058,81.043,81.053,13200000.0
2008-07-07 12:17:00,81.057,81.069,81.006,81.069,17600000.0
2008-07-07 12:18:00,81.065,81.069,81.058,81.058,16000000.0
2008-07-07 12:19:00,81.05,81.057,81.031,81.057,12800000.0
2008-07-07 12:20:00,81.057,81.057,81.036,81.039,15200000.0
2008-07-07 12:21:00,81.037,81.044,81.021,81.037,16000000.0
2008-07-07 12:22:00,81.042,81.083,81.042,81.083,16000000.0
2008-07-07 12:23:00,81.088,81.088,81.062,81.062,14400000.0
2008-07-07 12:24:00,81.062,81.062,81.039,81.044,12800000.0
2008-07-07 12:25:00,81.036,81.043,81.036,81.039,11200000.0
2008-07-07 12:26:00,81.022,81.029,81.011,81.029,11600000.0
2008-07-07 12:27:00,81.035,81.035,81.025,81.027,11200000.0
2008-07-07 12:28:00,81.026,81.042,81.026,81.04,12800000.0
2008-07-07 12:29:00,81.031,81.04,81.021,81.038,17600000.0
2008-07-07 12:30:00,81.043,81.046,81.028,81.035,17000000.0
2008-07-07 12:31:00,81.031,81.041,81.029,81.041,12800000.0
2008-07-07 12:32:00,81.029,81.042,81.024,81.042,12800000.0
2008-07-07 12:33:00,81.047,81.047,81.036,81.046,14400000.0
2008-07-07 12:34:00,81.037,81.047,81.037,81.04,12800000.0
2008-07-07 12:35:00,81.02,81.022,81.012,81.017,11200000.0
2008-07-07 12:36:00,81.021,81.026,81.016,81.026,11200000.0
2008-07-07 12:37:00,81.02,81.022,81.004,81.007,11200000.0
2008-07-07 12:38:00,81.014,81.02,80.927,81.02,17600000.0
2008-07-07 12:39:00,81.003,81.017,81.003,81.017,16000000.0
2008-07-07 12:40:00,81.018,81.024,81.003,81.024,16000000.0
2008-07-07 12:41:00,81.031,81.031,81.008,81.023,12800000.0
2008-07-07 12:42:00,81.026,81.032,81.021,81.022,14400000.0
2008-07-07 12:43:00,81.027,81.027,81.016,81.022,12800000.0
2008-07-07 12:44:00,81.013,81.023,81.008,81.02,17600000.0
2008-07-07 12:45:00,81.021,81.021,81.009,81.017,16000000.0
2008-07-07 12:46:00,81.024,81.037,81.021,81.037,12800000.0
2008-07-07 12:47:00,81.033,81.033,81.005,81.005,12800000.0
2008-07-07 12:48:00,81.014,81.014,81.006,81.014,11200000.0
2008-07-07 12:49:00,81.018,81.018,81.006,81.01,16000000.0
2008-07-07 12:50:00,81.02,81.026,81.002,81.006,14400000.0
2008-07-07 12:51:00,80.99,80.998,80.99,80.995,11200000.0
2008-07-07 12:52:00,81.003,81.003,80.989,81.001,11200000.0
2008-07-07 12:53:00,80.987,80.998,80.986,80.986,11200000.0
2008-07-07 12:54:00,81.003,81.009,81.0,81.0,12800000.0
2008-07-07 12:55:00,80.992,80.997,80.978,80.979,16000000.0
2008-07-07 12:56:00,81.004,81.004,80.991,80.991,11200000.0
2008-07-07 12:57:00,80.987,80.997,80.987,80.997,11200000.0
2008-07-07 12:58:00,80.992,81.007,80.988,81.005,18000000.0
2008-07-07 12:59:00,81.007,81.02,81.007,81.009,16000000.0
2008-07-07 13:00:00,81.011,81.02,81.006,81.02,12800000.0
2008-07-07 13:01:00,81.003,81.003,80.985,80.985,14400000.0
2008-07-07 13:02:00,80.983,80.987,80.973,80.986,12800000.0
2008-07-07 13:03:00,80.982,80.999,80.982,80.999,16000000.0
2008-07-07 13:04:00,80.982,80.993,80.982,80.987,11200000.0
2008-07-07 13:05:00,80.987,81.01,80.987,81.0,12200000.0
2008-07-07 13:06:00,80.988,80.991,80.982,80.99,11200000.0
2008-07-07 13:07:00,80.961,80.989,80.961,80.977,14400000.0
2008-07-07 13:08:00,80.983,80.995,80.983,80.991,17600000.0
2008-07-07 13:09:00,80.998,81.012,80.996,81.012,12800000.0
2008-07-07 13:10:00,80.989,81.01,80.989,81.01,16000000.0
2008-07-07 13:11:00,81.012,81.023,81.007,81.013,11200000.0
2008-07-07 13:12:00,81.032,81.032,81.02,81.02,12800000.0
2008-07-07 13:13:00,81.033,81.04,81.033,81.04,17600000.0
2008-07-07 13:14:00,81.039,81.043,81.019,81.019,12800000.0
2008-07-07 13:15:00,81.037,81.037,81.022,81.028,12800000.0
2008-07-07 13:16:00,81.02,81.034,81.02,81.033,17600000.0
2008-07-07 13:17:00,81.02,81.03,81.018,81.018,12800000.0
2008-07-07 13:18:00,81.008,81.017,81.003,81.013,10600000.0
2008-07-07 13:19:00,81.005,81.005,80.981,80.981,16000000.0
2008-07-07 13:20:00,80.974,80.993,80.972,80.993,17600000.0
2008-07-07 13:21:00,80.994,81.001,80.985,80.995,11200000.0
2008-07-07 13:22:00,80.986,81.0,80.986,80.992,12800000.0
2008-07-07 13:23:00,80.992,80.996,80.979,80.979,12800000.0
2008-07-07 13:24:00,81.0,81.003,80.993,80.993,11200000.0
2008-07-07 13:25:00,80.987,80.999,80.987,80.994,17600000.0
2008-07-07 13:26:00,80.991,80.999,80.991,80.993,18000000.0
2008-07-07 13:27:00,80.998,81.012,80.996,81.009,12800000.0
2008-07-07 13:28:00,81.013,81.021,80.926,81.017,16000000.0
2008-07-07 13:29:00,80.916,81.012,80.916,81.006,11200000.0
2008-07-07 13:30:00,81.012,81.012,81.004,81.004,12800000.0
2008-07-07 13:31:00,81.009,81.017,81.009,81.014,11200000.0
2008-07-07 13:32:00,81.013,81.031,81.013,81.031,11200000.0
2008-07-07 13:33:00,81.036,81.05,81.036,81.045,18600000.0
2008-07-07 13:34:00,81.041,81.051,81.039,81.039,13200000.0
2008-07-07 13:35:00,81.037,81.037,81.029,81.029,36800000.0
2008-07-07 13:36:00,81.031,81.038,81.031,81.038,17600000.0
2008-07-07 13:37:00,81.033,81.034,81.027,81.028,14400000.0
2008-07-07 13:38:00,81.046,81.046,81.009,81.019,34000000.0
2008-07-07 13:39:00,81.033,81.05,81.033,81.05,14400000.0
2008-07-07 13:40:00,81.041,81.046,81.036,81.042,39400000.0
2008-07-07 13:41:00,81.051,81.056,81.046,81.056,16400000.0
2008-07-07 13:42:00,81.051,81.058,81.046,81.046,11200000.0
2008-07-07 13:43:00,81.053,81.056,81.048,81.053,26600000.0
2008-07-07 13:44:00,81.049,81.05,81.034,81.045,33600000.0
2008-07-07 13:45:00,81.037,81.045,81.031,81.032,20800000.0
2008-07-07 13:46:00,81.039,81.043,81.03,81.035,24400000.0
2008-07-07 13:47:00,81.032,81.034,81.027,81.027,13200000.0
2008-07-07 13:48:00,81.022,81.025,81.015,81.02,12800000.0
2008-07-07 13:49:00,81.024,81.035,81.024,81.032,17600000.0
2008-07-07 13:50:00,81.034,81.038,81.022,81.036,11200000.0
2008-07-07 13:51:00,81.023,81.031,81.023,81.031,24000000.0
2008-07-07 13:52:00,81.028,81.028,80.998,80.998,12800000.0
2008-07-07 13:53:00,81.008,81.019,81.008,81.012,17600000.0
2008-07-07 13:54:00,81.039,81.044,81.038,81.042,25600000.0
2008-07-07 13:55:00,81.048,81.058,81.046,81.054,14400000.0
2008-07-07 13:56:00,81.063,81.063,81.045,81.045,14400000.0
2008-07-07 13:57:00,81.043,81.043,81.034,81.039,28800000.0
2008-07-07 13:58:00,81.036,81.042,81.034,81.034,14400000.0
2008-07-07 13:59:00,81.032,81.036,81.022,81.036,32000000.0
2008-07-07 14:00:00,81.03,81.031,81.012,81.012,48000000.0
2008-07-07 14:01:00,80.991,80.997,80.988,80.997,32000000.0
2008-07-07 14:02:00,80.998,80.999,80.977,80.999,14400000.0
2008-07-07 14:03:00,81.014,81.028,81.011,81.028,14400000.0
2008-07-07 14:04:00,81.033,81.037,81.032,81.037,11200000.0
2008-07-07 14:05:00,81.042,81.042,81.035,81.035,24000000.0
2008-07-07 14:06:00,81.046,81.046,81.001,81.031,36800000.0
2008-07-07 14:07:00,81.031,81.04,81.022,81.04,40000000.0
2008-07-07 14:08:00,81.039,81.039,81.03,81.031,16000000.0
2008-07-07 14:09:00,81.037,81.043,81.032,81.043,33600000.0
2008-07-07 14:10:00,81.04,81.051,81.04,81.051,33600000.0
2008-07-07 14:11:00,81.043,81.047,81.038,81.047,14400000.0
2008-07-07 14:12:00,81.04,81.055,81.039,81.054,27200000.0
2008-07-07 14:13:00,81.061,81.061,81.052,81.059,14400000.0
2008-07-07 14:14:00,81.074,81.074,81.058,81.058,12800000.0
2008-07-07 14:15:00,81.041,81.047,81.035,81.035,28800000.0
2008-07-07 14:16:00,81.036,81.051,81.036,81.037,25000000.0
2008-07-07 14:17:00,81.037,81.037,81.022,81.024,12800000.0
2008-07-07 14:18:00,81.028,81.041,81.028,81.041,16000000.0
2008-07-07 14:19:00,81.015,81.015,80.98,80.98,12800000.0
2008-07-07 14:20:00,80.973,80.981,80.972,80.975,25600000.0
2008-07-07 14:21:00,80.963,80.979,80.961,80.979,28800000.0
2008-07-07 14:22:00,80.991,80.991,80.97,80.97,23400000.0
2008-07-07 14:23:00,80.971,80.974,80.961,80.961,47400000.0
2008-07-07 14:24:00,80.965,80.971,80.953,80.953,12800000.0
2008-07-07 14:25:00,80.929,80.937,80.906,80.923,12800000.0
2008-07-07 14:26:00,80.94,80.95,80.938,80.938,13200000.0
2008-07-07 14:27:00,80.932,80.943,80.932,80.943,17600000.0
2008-07-07 14:28:00,80.951,80.955,80.937,80.937,10600000.0
2008-07-07 14:29:00,80.908,80.908,80.878,80.878,36800000.0
2008-07-07 14:30:00,80.882,80.882,80.87,80.876,22400000.0
2008-07-07 14:31:00,80.888,80.911,80.888,80.893,20800000.0
2008-07-07 14:32:00,80.898,80.898,80.889,80.89,40000000.0
2008-07-07 14:33:00,80.88,80.886,80.873,80.873,24000000.0
2008-07-07 14:34:00,80.866,80.872,80.865,80.872,33600000.0
2008-07-07 14:35:00,80.859,80.869,80.859,80.861,14400000.0
2008-07-07 14:36:00,80.878,80.896,80.868,80.868,12800000.0
2008-07-07 14:37:00,80.87,80.878,80.866,80.866,10600000.0
2008-07-07 14:38:00,80.857,80.861,80.852,80.855,56000000.0
2008-07-07 14:39:00,80.853,80.88,80.853,80.88,12800000.0
2008-07-07 14:40:00,80.887,80.914,80.887,80.907,14400000.0
2008-07-07 14:41:00,80.911,80.914,80.897,80.906,56000000.0
2008-07-07 14:42:00,80.92,80.92,80.892,80.892,12800000.0
2008-07-07 14:43:00,80.899,80.904,80.891,80.901,25600000.0
2008-07-07 14:44:00,80.907,80.909,80.905,80.908,11200000.0
2008-07-07 14:45:00,80.925,80.937,80.919,80.937,11200000.0
2008-07-07 14:46:00,80.904,80.906,80.901,80.906,11200000.0
2008-07-07 14:47:00,80.91,80.914,80.903,80.906,16000000.0
2008-07-07 14:48:00,80.907,80.91,80.888,80.896,19200000.0
2008-07-07 14:49:00,80.897,80.919,80.894,80.913,31400000.0
2008-07-07 14:50:00,80.911,80.911,80.904,80.906,28800000.0
2008-07-07 14:51:00,80.91,80.917,80.907,80.907,32000000.0
2008-07-07 14:52:00,80.904,80.905,80.901,80.901,12200000.0
2008-07-07 14:53:00,80.907,80.912,80.899,80.899,17600000.0
2008-07-07 14:54:00,80.912,80.915,80.91,80.912,12800000.0
2008-07-07 14:55:00,80.909,80.92,80.909,80.92,16000000.0
2008-07-07 14:56:00,80.913,80.927,80.912,80.912,12800000.0
2008-07-07 14:57:00,80.911,80.917,80.911,80.911,12800000.0
2008-07-07 14:58:00,80.924,80.924,80.915,80.918,17600000.0
2008-07-07 14:59:00,80.913,80.914,80.906,80.907,16000000.0
2008-07-07 15:00:00,80.904,80.909,80.903,80.905,14400000.0
2008-07-07 15:01:00,80.9,80.906,80.899,80.899,12800000.0
2008-07-07 15:02:00,80.904,80.914,80.895,80.897,27200000.0
2008-07-07 15:03:00,80.858,80.872,80.856,80.871,12800000.0
2008-07-07 15:04:00,80.881,80.881,80.831,80.831,24000000.0
2008-07-07 15:05:00,80.818,80.826,80.817,80.825,11200000.0
2008-07-07 15:06:00,80.821,80.821,80.805,80.805,11200000.0
2008-07-07 15:07:00,80.823,80.827,80.799,80.827,25600000.0
2008-07-07 15:08:00,80.846,80.852,80.834,80.852,22400000.0
2008-07-07 15:09:00,80.84,80.853,80.829,80.836,15400000.0
2008-07-07 15:10:00,80.849,80.879,80.849,80.876,40000000.0
2008-07-07 15:11:00,80.882,80.883,80.864,80.869,32000000.0
2008-07-07 15:12:00,80.867,80.867,80.856,80.861,30400000.0
2008-07-07 15:13:00,80.867,80.873,80.866,80.87,44800000.0
2008-07-07 15:14:00,80.871,80.874,80.862,80.866,35200000.0
2008-07-07 15:15:00,80.862,80.865,80.86,80.86,22400000.0
2008-07-07 15:16:00,80.87,80.883,80.869,80.879,35800000.0
2008-07-07 15:17:00,80.891,80.893,80.881,80.881,22400000.0
2008-07-07 15:18:00,80.882,80.887,80.878,80.878,21800000.0
2008-07-07 15:19:00,80.886,80.923,80.886,80.918,16000000.0
2008-07-07 15:20:00,80.933,80.933,80.924,80.924,24000000.0
2008-07-07 15:21:00,80.916,80.921,80.905,80.905,14400000.0
2008-07-07 15:22:00,80.873,80.874,80.853,80.853,14400000.0
2008-07-07 15:23:00,80.848,80.848,80.842,80.842,48000000.0
2008-07-07 15:24:00,80.832,80.833,80.824,80.832,25600000.0
2008-07-07 15:25:00,80.808,80.808,80.781,80.781,27600000.0
2008-07-07 15:26:00,80.767,80.774,80.767,80.772,40000000.0
2008-07-07 15:27:00,80.764,80.774,80.764,80.765,28200000.0
2008-07-07 15:28:00,80.788,80.82,80.788,80.82,69200000.0
2008-07-07 15:29:00,80.848,80.848,80.739,80.821,46400000.0
2008-07-07 15:30:00,80.732,80.883,80.716,80.768,115200000.0
2008-07-07 15:31:00,80.833,80.844,80.833,80.836,60800000.0
2008-07-07 15:32:00,80.844,80.856,80.84,80.856,30400000.0
2008-07-07 15:33:00,80.849,80.86,80.849,80.856,30400000.0
2008-07-07 15:34:00,80.862,80.876,80.862,80.87,22400000.0
2008-07-07 15:35:00,80.878,80.887,80.876,80.881,33600000.0
2008-07-07 15:36:00,80.883,80.893,80.882,80.893,32000000.0
2008-07-07 15:37:00,80.894,80.9,80.891,80.894,30800000.0
2008-07-07 15:38:00,80.901,80.901,80.894,80.896,59200000.0
2008-07-07 15:39:00,80.891,80.891,80.878,80.886,37200000.0
2008-07-07 15:40:00,80.872,80.872,80.862,80.866,35200000.0
2008-07-07 15:41:00,80.863,80.863,80.844,80.846,25600000.0
2008-07-07 15:42:00,80.843,80.848,80.84,80.84,43200000.0
2008-07-07 15:43:00,80.842,80.853,80.836,80.853,27000000.0
2008-07-07 15:44:00,80.851,80.852,80.84,80.84,27200000.0
2008-07-07 15:45:00,80.856,80.866,80.849,80.866,16000000.0
2008-07-07 15:46:00,80.879,80.881,80.876,80.876,14400000.0
2008-07-07 15:47:00,80.894,80.918,80.894,80.911,29800000.0
2008-07-07 15:48:00,80.924,80.924,80.912,80.919,27200000.0
2008-07-07 15:49:00,80.908,80.917,80.898,80.908,11200000.0
2008-07-07 15:50:00,80.913,80.921,80.909,80.916,25600000.0
2008-07-07 15:51:00,80.892,80.913,80.892,80.913,43200000.0
2008-07-07 15:52:00,80.92,80.932,80.917,80.917,20800000.0
2008-07-07 15:53:00,80.912,80.912,80.9,80.91,24000000.0
2008-07-07 15:54:00,80.894,80.894,80.877,80.881,28200000.0
2008-07-07 15:55:00,80.881,80.895,80.88,80.895,24000000.0
2008-07-07 15:56:00,80.903,80.907,80.893,80.893,50600000.0
2008-07-07 15:57:00,80.887,80.909,80.887,80.909,12800000.0
2008-07-07 15:58:00,80.923,80.923,80.907,80.907,19200000.0
2008-07-07 15:59:00,80.904,80.907,80.897,80.905,36600000.0
2008-07-07 16:00:00,80.895,80.902,80.895,80.895,51200000.0
2008-07-07 16:01:00,80.895,80.903,80.891,80.891,41000000.0
2008-07-07 16:02:00,80.889,80.889,80.878,80.882,22400000.0
2008-07-07 16:03:00,80.888,80.888,80.878,80.884,63400000.0
2008-07-07 16:04:00,80.883,80.902,80.883,80.889,44800000.0
2008-07-07 16:05:00,80.894,80.894,80.882,80.888,48000000.0
2008-07-07 16:06:00,80.896,80.898,80.887,80.887,35200000.0
2008-07-07 16:07:00,80.889,80.9,80.886,80.9,31400000.0
2008-07-07 16:08:00,80.89,80.89,80.873,80.873,45200000.0
2008-07-07 16:09:00,80.864,80.878,80.863,80.863,44800000.0
2008-07-07 16:10:00,80.875,80.875,80.86,80.86,42000000.0
2008-07-07 16:11:00,80.852,80.852,80.839,80.839,14400000.0
2008-07-07 16:12:00,80.842,80.864,80.842,80.86,56000000.0
2008-07-07 16:13:00,80.866,80.866,80.856,80.861,11200000.0
2008-07-07 16:14:00,80.868,80.884,80.86,80.884,49600000.0
2008-07-07 16:15:00,80.887,80.907,80.887,80.889,59200000.0
2008-07-07 16:16:00,80.9,80.902,80.883,80.898,17600000.0
2008-07-07 16:17:00,80.9,80.901,80.885,80.901,38800000.0
2008-07-07 16:18:00,80.903,80.925,80.897,80.925,38400000.0
2008-07-07 16:19:00,80.896,80.896,80.854,80.854,22400000.0
2008-07-07 16:20:00,80.845,80.846,80.838,80.838,11200000.0
2008-07-07 16:21:00,80.831,80.837,80.831,80.832,27200000.0
2008-07-07 16:22:00,80.841,80.841,80.812,80.812,41600000.0
2008-07-07 16:23:00,80.821,80.821,80.79,80.794,43200000.0
2008-07-07 16:24:00,80.814,80.836,80.812,80.832,17600000.0
2008-07-07 16:25:00,80.808,80.808,80.795,80.805,33600000.0
2008-07-07 16:26:00,80.801,80.814,80.795,80.814,17600000.0
2008-07-07 16:27:00,80.819,80.833,80.819,80.833,35600000.0
2008-07-07 16:28:00,80.84,80.863,80.84,80.863,27200000.0
2008-07-07 16:29:00,80.876,80.908,80.876,80.908,10600000.0
2008-07-07 16:30:00,80.9,80.925,80.895,80.9,43600000.0
2008-07-07 16:31:00,80.909,80.909,80.898,80.898,42000000.0
2008-07-07 16:32:00,80.883,80.895,80.883,80.886,12800000.0
2008-07-07 16:33:00,80.896,80.913,80.896,80.913,27200000.0
2008-07-07 16:34:00,80.909,80.921,80.907,80.921,35200000.0
2008-07-07 16:35:00,80.926,80.928,80.916,80.916,52800000.0
2008-07-07 16:36:00,80.926,80.95,80.926,80.95,51200000.0
2008-07-07 16:37:00,80.962,80.962,80.943,80.957,41000000.0
2008-07-07 16:38:00,80.951,80.962,80.947,80.947,40000000.0
2008-07-07 16:39:00,80.951,80.967,80.949,80.967,34600000.0
2008-07-07 16:40:00,80.962,80.978,80.962,80.974,56000000.0
2008-07-07 16:41:00,80.98,80.99,80.974,80.99,73600000.0
2008-07-07 16:42:00,80.987,80.987,80.952,80.953,54400000.0
2008-07-07 16:43:00,80.946,80.949,80.938,80.946,17600000.0
2008-07-07 16:44:00,80.948,80.952,80.947,80.95,10600000.0
2008-07-07 16:45:00,80.946,80.949,80.939,80.948,57000000.0
2008-07-07 16:46:00,80.949,80.949,80.94,80.941,12800000.0
2008-07-07 16:47:00,80.931,80.948,80.928,80.933,70400000.0
2008-07-07 16:48:00,80.925,80.925,80.91,80.91,52800000.0
2008-07-07 16:49:00,80.894,80.899,80.89,80.891,36800000.0
2008-07-07 16:50:00,80.893,80.906,80.891,80.906,75000000.0
2008-07-07 16:51:00,80.903,80.932,80.903,80.932,32000000.0
2008-07-07 16:52:00,80.962,80.966,80.939,80.939,45800000.0
2008-07-07 16:53:00,80.917,80.917,80.904,80.916,30400000.0
2008-07-07 16:54:00,80.883,80.901,80.883,80.901,11200000.0
2008-07-07 16:55:00,80.903,80.903,80.895,80.895,27200000.0
2008-07-07 16:56:00,80.896,80.901,80.89,80.896,36800000.0
2008-07-07 16:57:00,80.917,80.92,80.906,80.91,19200000.0
2008-07-07 16:58:00,80.91,80.91,80.882,80.882,12200000.0
2008-07-07 16:59:00,80.865,80.901,80.865,80.901,51200000.0
2008-07-07 17:00:00,80.911,80.911,80.89,80.894,50000000.0
2008-07-07 17:01:00,80.895,80.919,80.895,80.919,40000000.0
2008-07-07 17:02:00,80.94,80.947,80.925,80.925,33600000.0
2008-07-07 17:03:00,80.908,80.908,80.886,80.899,44800000.0
2008-07-07 17:04:00,80.917,80.931,80.916,80.916,42400000.0
2008-07-07 17:05:00,80.907,80.914,80.899,80.906,54800000.0
2008-07-07 17:06:00,80.913,80.913,80.879,80.884,58600000.0
2008-07-07 17:07:00,80.888,80.888,80.866,80.885,35200000.0
2008-07-07 17:08:00,80.874,80.874,80.849,80.849,68800000.0
2008-07-07 17:09:00,80.855,80.86,80.845,80.845,58000000.0
2008-07-07 17:10:00,80.842,80.848,80.84,80.848,25600000.0
2008-07-07 17:11:00,80.844,80.848,80.841,80.847,37800000.0
2008-07-07 17:12:00,80.846,80.852,80.834,80.852,25600000.0
2008-07-07 17:13:00,80.851,80.854,80.844,80.854,28800000.0
2008-07-07 17:14:00,80.85,80.867,80.85,80.867,22400000.0
2008-07-07 17:15:00,80.867,80.875,80.865,80.875,18600000.0
2008-07-07 17:16:00,80.873,80.873,80.864,80.864,17600000.0
2008-07-07 17:17:00,80.865,80.865,80.848,80.848,38400000.0
2008-07-07 17:18:00,80.842,80.851,80.842,80.85,57600000.0
2008-07-07 17:19:00,80.843,80.861,80.833,80.838,24000000.0
2008-07-07 17:20:00,80.856,80.86,80.852,80.858,16000000.0
2008-07-07 17:21:00,80.868,80.87,80.861,80.87,29600000.0
2008-07-07 17:22:00,80.874,80.891,80.866,80.866,19200000.0
2008-07-07 17:23:00,80.865,80.868,80.85,80.856,11200000.0
2008-07-07 17:24:00,80.862,80.874,80.856,80.874,12800000.0
2008-07-07 17:25:00,80.87,80.877,80.866,80.877,17600000.0
2008-07-07 17:26:00,80.878,80.884,80.875,80.878,35200000.0
2008-07-07 17:27:00,80.88,80.883,80.866,80.883,45800000.0
2008-07-07 17:28:00,80.878,80.878,80.855,80.866,32000000.0
2008-07-07 17:29:00,80.871,80.875,80.861,80.865,27200000.0
2008-07-07 17:30:00,80.869,80.878,80.866,80.877,17600000.0
2008-07-07 17:31:00,80.855,80.877,80.852,80.855,88400000.0
2008-07-07 17:32:00,80.857,80.86,80.85,80.855,52200000.0
2008-07-07 17:33:00,80.86,80.866,80.856,80.866,36800000.0
2008-07-07 17:34:00,80.854,80.862,80.851,80.858,64000000.0
2008-07-07 17:35:00,80.865,80.885,80.865,80.879,43200000.0
2008-07-07 17:36:00,80.879,80.892,80.874,80.874,34000000.0
2008-07-07 17:37:00,80.877,80.886,80.877,80.886,16400000.0
2008-07-07 17:38:00,80.878,80.881,80.872,80.881,35200000.0
2008-07-07 17:39:00,80.881,80.881,80.874,80.877,16000000.0
2008-07-07 17:40:00,80.875,80.88,80.87,80.87,75200000.0
2008-07-07 17:41:00,80.867,80.867,80.854,80.854,12800000.0
2008-07-07 17:42:00,80.853,80.857,80.848,80.848,12800000.0
2008-07-07 17:43:00,80.859,80.86,80.841,80.844,17000000.0
2008-07-07 17:44:00,80.84,80.84,80.829,80.833,29800000.0
2008-07-07 17:45:00,80.824,80.833,80.823,80.833,30400000.0
2008-07-07 17:46:00,80.846,80.854,80.841,80.841,41600000.0
2008-07-07 17:47:00,80.85,80.855,80.848,80.855,57000000.0
2008-07-07 17:48:00,80.855,80.855,80.846,80.847,57600000.0
2008-07-07 17:49:00,80.845,80.845,80.828,80.834,45200000.0
2008-07-07 17:50:00,80.811,80.848,80.811,80.848,12800000.0
2008-07-07 17:51:00,80.846,80.85,80.838,80.838,49000000.0
2008-07-07 17:52:00,80.837,80.843,80.836,80.843,43200000.0
2008-07-07 17:53:00,80.836,80.836,80.822,80.83,33000000.0
2008-07-07 17:54:00,80.835,80.835,80.822,80.829,38400000.0
2008-07-07 17:55:00,80.838,80.841,80.836,80.837,40000000.0
2008-07-07 17:56:00,80.837,80.844,80.834,80.844,44200000.0
2008-07-07 17:57:00,80.839,80.849,80.839,80.849,36800000.0
2008-07-07 17:58:00,80.851,80.851,80.843,80.844,17600000.0
2008-07-07 17:59:00,80.848,80.848,80.83,80.844,61800000.0
2008-07-07 18:00:00,80.84,80.845,80.835,80.839,50600000.0
2008-07-07 18:01:00,80.839,80.839,80.831,80.838,32000000.0
2008-07-07 18:02:00,80.827,80.827,80.82,80.82,24000000.0
2008-07-07 18:03:00,80.812,80.824,80.81,80.824,36800000.0
2008-07-07 18:04:00,80.825,80.826,80.821,80.825,33000000.0
2008-07-07 18:05:00,80.827,80.836,80.823,80.836,12800000.0
2008-07-07 18:06:00,80.836,80.844,80.83,80.844,30400000.0
2008-07-07 18:07:00,80.821,80.843,80.811,80.843,11200000.0
2008-07-07 18:08:00,80.841,80.842,80.833,80.837,84800000.0
2008-07-07 18:09:00,80.836,80.841,80.831,80.841,33600000.0
2008-07-07 18:10:00,80.84,80.851,80.831,80.836,16000000.0
2008-07-07 18:11:00,80.831,80.831,80.818,80.818,12800000.0
2008-07-07 18:12:00,80.806,80.806,80.794,80.796,12800000.0
2008-07-07 18:13:00,80.807,80.807,80.8,80.805,27200000.0
2008-07-07 18:14:00,80.811,80.811,80.793,80.793,19200000.0
2008-07-07 18:15:00,80.806,80.806,80.797,80.8,30400000.0
2008-07-07 18:16:00,80.794,80.798,80.786,80.791,56000000.0
2008-07-07 18:17:00,80.792,80.792,80.775,80.775,43600000.0
2008-07-07 18:18:00,80.799,80.799,80.782,80.782,30400000.0
2008-07-07 18:19:00,80.786,80.786,80.771,80.771,46400000.0
2008-07-07 18:20:00,80.784,80.791,80.782,80.79,43200000.0
2008-07-07 18:21:00,80.777,80.79,80.777,80.783,12800000.0
2008-07-07 18:22:00,80.775,80.775,80.742,80.742,33600000.0
2008-07-07 18:23:00,80.741,80.741,80.726,80.737,46400000.0
2008-07-07 18:24:00,80.746,80.767,80.736,80.766,52800000.0
2008-07-07 18:25:00,80.78,80.791,80.769,80.776,33000000.0
2008-07-07 18:26:00,80.782,80.787,80.777,80.778,30800000.0
2008-07-07 18:27:00,80.779,80.782,80.761,80.761,33600000.0
2008-07-07 18:28:00,80.744,80.747,80.735,80.735,12800000.0
2008-07-07 18:29:00,80.713,80.718,80.703,80.703,25600000.0
2008-07-07 18:30:00,80.691,80.694,80.675,80.675,36800000.0
2008-07-07 18:31:00,80.647,80.654,80.644,80.644,11200000.0
2008-07-07 18:32:00,80.662,80.685,80.662,80.677,69800000.0
2008-07-07 18:33:00,80.68,80.684,80.673,80.676,32000000.0
2008-07-07 18:34:00,80.645,80.652,80.642,80.642,19200000.0
2008-07-07 18:35:00,80.631,80.646,80.631,80.644,43200000.0
2008-07-07 18:36:00,80.658,80.67,80.657,80.666,68000000.0
2008-07-07 18:37:00,80.664,80.671,80.664,80.667,37200000.0
2008-07-07 18:38:00,80.663,80.666,80.654,80.661,49600000.0
2008-07-07 18:39:00,80.667,80.683,80.661,80.683,77200000.0
2008-07-07 18:40:00,80.676,80.698,80.673,80.698,65600000.0
2008-07-07 18:41:00,80.705,80.716,80.703,80.716,72400000.0
2008-07-07 18:42:00,80.722,80.73,80.72,80.729,78800000.0
2008-07-07 18:43:00,80.724,80.725,80.706,80.706,49600000.0
2008-07-07 18:44:00,80.704,80.705,80.699,80.699,30400000.0
2008-07-07 18:45:00,80.697,80.697,80.676,80.679,12800000.0
2008-07-07 18:46:00,80.684,80.717,80.684,80.717,12800000.0
2008-07-07 18:47:00,80.717,80.723,80.715,80.716,14400000.0
2008-07-07 18:48:00,80.713,80.721,80.711,80.721,29200000.0
2008-07-07 18:49:00,80.734,80.737,80.726,80.731,23400000.0
2008-07-07 18:50:00,80.737,80.738,80.727,80.731,46800000.0
2008-07-07 18:51:00,80.713,80.724,80.713,80.724,12800000.0
2008-07-07 18:52:00,80.705,80.72,80.705,80.717,19200000.0
2008-07-07 18:53:00,80.703,80.703,80.675,80.675,30400000.0
2008-07-07 18:54:00,80.687,80.709,80.684,80.7,19200000.0
2008-07-07 18:55:00,80.702,80.707,80.692,80.697,22400000.0
2008-07-07 18:56:00,80.675,80.675,80.647,80.653,16000000.0
2008-07-07 18:57:00,80.637,80.637,80.626,80.636,19200000.0
2008-07-07 18:58:00,80.637,80.648,80.629,80.629,32000000.0
2008-07-07 18:59:00,80.616,80.616,80.585,80.585,32000000.0
2008-07-07 19:00:00,80.57,80.57,80.539,80.539,14400000.0
2008-07-07 19:01:00,80.529,80.529,80.508,80.515,19200000.0
2008-07-07 19:02:00,80.519,80.53,80.519,80.53,43200000.0
2008-07-07 19:03:00,80.551,80.555,80.545,80.546,14400000.0
2008-07-07 19:04:00,80.539,80.566,80.539,80.564,17600000.0
2008-07-07 19:05:00,80.598,80.598,80.566,80.566,22400000.0
2008-07-07 19:06:00,80.559,80.559,80.535,80.536,55400000.0
2008-07-07 19:07:00,80.531,80.539,80.531,80.536,35200000.0
2008-07-07 19:08:00,80.537,80.537,80.491,80.491,22400000.0
2008-07-07 19:09:00,80.468,80.507,80.468,80.507,12200000.0
2008-07-07 19:10:00,80.526,80.548,80.526,80.546,8000000.0
2008-07-07 19:11:00,80.56,80.581,80.56,80.575,30400000.0
2008-07-07 19:12:00,80.579,80.579,80.565,80.568,24000000.0
2008-07-07 19:13:00,80.567,80.57,80.565,80.568,12800000.0
2008-07-07 19:14:00,80.568,80.571,80.555,80.555,12200000.0
2008-07-07 19:15:00,80.544,80.574,80.544,80.574,16000000.0
2008-07-07 19:16:00,80.585,80.592,80.57,80.57,12800000.0
2008-07-07 19:17:00,80.577,80.589,80.576,80.579,14400000.0
2008-07-07 19:18:00,80.573,80.581,80.573,80.576,32400000.0
2008-07-07 19:19:00,80.575,80.589,80.573,80.589,11200000.0
2008-07-07 19:20:00,80.581,80.581,80.559,80.559,14400000.0
2008-07-07 19:21:00,80.546,80.555,80.543,80.545,17600000.0
2008-07-07 19:22:00,80.537,80.538,80.522,80.528,14400000.0
2008-07-07 19:23:00,80.521,80.521,80.504,80.509,15400000.0
2008-07-07 19:24:00,80.503,80.503,80.486,80.488,48000000.0
2008-07-07 19:25:00,80.489,80.493,80.485,80.49,11200000.0
2008-07-07 19:26:00,80.482,80.487,80.479,80.487,41000000.0
2008-07-07 19:27:00,80.476,80.48,80.473,80.475,14400000.0
2008-07-07 19:28:00,80.474,80.49,80.466,80.49,12800000.0
2008-07-07 19:29:00,80.503,80.503,80.469,80.471,12800000.0
2008-07-07 19:30:00,80.467,80.476,80.467,80.476,11200000.0
2008-07-07 19:31:00,80.475,80.486,80.475,80.486,12800000.0
2008-07-07 19:32:00,80.483,80.483,80.477,80.478,11200000.0
2008-07-07 19:33:00,80.501,80.513,80.501,80.513,11200000.0
2008-07-07 19:34:00,80.522,80.53,80.52,80.522,12800000.0
2008-07-07 19:35:00,80.515,80.52,80.501,80.503,17600000.0
2008-07-07 19:36:00,80.504,80.508,80.493,80.493,15400000.0
2008-07-07 19:37:00,80.491,80.499,80.491,80.495,11200000.0
2008-07-07 19:38:00,80.476,80.476,80.451,80.451,11200000.0
2008-07-07 19:39:00,80.443,80.46,80.443,80.456,12800000.0
2008-07-07 19:40:00,80.455,80.485,80.455,80.485,11200000.0
2008-07-07 19:41:00,80.474,80.474,80.463,80.466,11200000.0
2008-07-07 19:42:00,80.446,80.459,80.444,80.459,11200000.0
2008-07-07 19:43:00,80.45,80.45,80.427,80.431,19200000.0
2008-07-07 19:44:00,80.441,80.446,80.433,80.44,11200000.0
2008-07-07 19:45:00,80.451,80.462,80.444,80.462,16000000.0
2008-07-07 19:46:00,80.452,80.48,80.452,80.48,14400000.0
2008-07-07 19:47:00,80.476,80.483,80.472,80.483,17000000.0
2008-07-07 19:48:00,80.486,80.488,80.477,80.478,12800000.0
2008-07-07 19:49:00,80.483,80.494,80.474,80.494,30400000.0
2008-07-07 19:50:00,80.492,80.495,80.49,80.492,12200000.0
2008-07-07 19:51:00,80.485,80.495,80.484,80.495,12200000.0
2008-07-07 19:52:00,80.481,80.488,80.469,80.469,16000000.0
2008-07-07 19:53:00,80.473,80.483,80.473,80.473,12800000.0
2008-07-07 19:54:00,80.472,80.478,80.472,80.472,12800000.0
2008-07-07 19:55:00,80.459,80.492,80.459,80.492,11200000.0
2008-07-07 19:56:00,80.497,80.513,80.497,80.505,15400000.0
2008-07-07 19:57:00,80.524,80.524,80.506,80.512,12800000.0
2008-07-07 19:58:00,80.514,80.515,80.511,80.514,11200000.0
2008-07-07 19:59:00,80.512,80.519,80.5,80.519,12800000.0
2008-07-07 20:00:00,80.529,80.542,80.529,80.542,17600000.0
2008-07-07 20:01:00,80.546,80.559,80.546,80.559,11200000.0
2008-07-07 20:02:00,80.569,80.576,80.565,80.576,17600000.0
2008-07-07 20:03:00,80.586,80.593,80.575,80.593,16000000.0
2008-07-07 20:04:00,80.588,80.595,80.578,80.586,29800000.0
2008-07-07 20:05:00,80.588,80.588,80.557,80.571,12800000.0
2008-07-07 20:06:00,80.564,80.573,80.564,80.568,11200000.0
2008-07-07 20:07:00,80.533,80.533,80.523,80.525,9600000.0
2008-07-07 20:08:00,80.52,80.52,80.493,80.51,38400000.0
2008-07-07 20:09:00,80.503,80.503,80.484,80.488,11200000.0
2008-07-07 20:10:00,80.496,80.496,80.463,80.463,16000000.0
2008-07-07 20:11:00,80.483,80.502,80.483,80.493,11200000.0
2008-07-07 20:12:00,80.5,80.515,80.497,80.515,11200000.0
2008-07-07 20:13:00,80.501,80.501,80.486,80.491,27200000.0
2008-07-07 20:14:00,80.497,80.513,80.448,80.507,14400000.0
2008-07-07 20:15:00,80.487,80.499,80.487,80.494,17600000.0
2008-07-07 20:16:00,80.498,80.508,80.498,80.507,28200000.0
2008-07-07 20:17:00,80.5,80.516,80.496,80.516,33600000.0
2008-07-07 20:18:00,80.525,80.54,80.525,80.54,32000000.0
2008-07-07 20:19:00,80.564,80.578,80.564,80.578,11200000.0
2008-07-07 20:20:00,80.583,80.615,80.583,80.615,19200000.0
2008-07-07 20:21:00,80.617,80.633,80.615,80.615,16400000.0
2008-07-07 20:22:00,80.607,80.613,80.593,80.606,14400000.0
2008-07-07 20:23:00,80.61,80.626,80.61,80.625,12800000.0
2008-07-07 20:24:00,80.628,80.628,80.624,80.627,16000000.0
2008-07-07 20:25:00,80.602,80.602,80.565,80.565,11200000.0
2008-07-07 20:26:00,80.54,80.54,80.504,80.504,16000000.0
2008-07-07 20:27:00,80.508,80.535,80.508,80.535,12800000.0
2008-07-07 20:28:00,80.568,80.568,80.554,80.554,11200000.0
2008-07-07 20:29:00,80.535,80.541,80.534,80.534,12800000.0
2008-07-07 20:30:00,80.543,80.556,80.543,80.546,27200000.0
2008-07-07 20:31:00,80.55,80.568,80.547,80.568,8400000.0
2008-07-07 20:32:00,80.567,80.569,80.559,80.569,12800000.0
2008-07-07 20:33:00,80.576,80.578,80.565,80.572,12800000.0
2008-07-07 20:34:00,80.545,80.561,80.545,80.561,10600000.0
2008-07-07 20:35:00,80.563,80.567,80.542,80.542,11200000.0
2008-07-07 20:36:00,80.555,80.572,80.555,80.572,15400000.0
2008-07-07 20:37:00,80.578,80.588,80.572,80.588,8000000.0
2008-07-07 20:38:00,80.59,80.59,80.576,80.576,12800000.0
2008-07-07 20:39:00,80.565,80.565,80.555,80.559,14400000.0
2008-07-07 20:40:00,80.543,80.552,80.543,80.552,11200000.0
2008-07-07 20:41:00,80.539,80.539,80.522,80.522,14400000.0
2008-07-07 20:42:00,80.521,80.521,80.502,80.502,11200000.0
2008-07-07 20:43:00,80.504,80.514,80.504,80.505,14400000.0
2008-07-07 20:44:00,80.518,80.52,80.509,80.509,10600000.0
2008-07-07 20:45:00,80.499,80.499,80.492,80.499,13200000.0
2008-07-07 20:46:00,80.521,80.521,80.491,80.5,14800000.0
2008-07-07 20:47:00,80.508,80.516,80.501,80.501,8000000.0
2008-07-07 20:48:00,80.524,80.524,80.483,80.483,17600000.0
2008-07-07 20:49:00,80.461,80.464,80.453,80.463,11200000.0
2008-07-07 20:50:00,80.469,80.479,80.469,80.475,16000000.0
2008-07-07 20:51:00,80.485,80.515,80.485,80.515,29200000.0
2008-07-07 20:52:00,80.529,80.538,80.521,80.527,12800000.0
2008-07-07 20:53:00,80.523,80.524,80.498,80.498,16000000.0
2008-07-07 20:54:00,80.472,80.493,80.472,80.476,12800000.0
2008-07-07 20:55:00,80.497,80.506,80.487,80.504,11200000.0
2008-07-07 20:56:00,80.505,80.51,80.5,80.51,12200000.0
2008-07-07 20:57:00,80.515,80.556,80.515,80.556,12800000.0
2008-07-07 20:58:00,80.55,80.57,80.541,80.553,16000000.0
2008-07-07 20:59:00,80.565,80.572,80.556,80.572,11200000.0
2008-07-07 21:00:00,80.563,80.563,80.544,80.544,17000000.0
2008-07-07 21:01:00,80.558,80.599,80.558,80.599,11200000.0
2008-07-07 21:02:00,80.617,80.642,80.617,80.642,16000000.0
2008-07-07 21:03:00,80.622,80.622,80.615,80.621,12800000.0
2008-07-07 21:04:00,80.632,80.638,80.626,80.631,16000000.0
2008-07-07 21:05:00,80.631,80.642,80.623,80.638,12800000.0
2008-07-07 21:06:00,80.637,80.649,80.637,80.642,12800000.0
2008-07-07 21:07:00,80.645,80.645,80.629,80.639,14400000.0
2008-07-07 21:08:00,80.639,80.647,80.632,80.647,16000000.0
2008-07-07 21:09:00,80.673,80.688,80.673,80.688,9600000.0
2008-07-07 21:10:00,80.7,80.709,80.7,80.703,12800000.0
2008-07-07 21:11:00,80.709,80.718,80.696,80.699,12800000.0
2008-07-07 21:12:00,80.692,80.701,80.688,80.694,12800000.0
2008-07-07 21:13:00,80.693,80.699,80.684,80.696,16000000.0
2008-07-07 21:14:00,80.707,80.72,80.698,80.718,12200000.0
2008-07-07 21:15:00,80.714,80.714,80.698,80.706,11200000.0
2008-07-07 21:16:00,80.706,80.709,80.694,80.694,19600000.0
2008-07-07 21:17:00,80.694,80.695,80.691,80.691,14400000.0
2008-07-07 21:18:00,80.708,80.714,80.708,80.709,8000000.0
2008-07-07 21:19:00,80.695,80.713,80.695,80.713,11200000.0
2008-07-07 21:20:00,80.715,80.743,80.715,80.738,14400000.0
2008-07-07 21:21:00,80.771,80.771,80.743,80.743,8000000.0
2008-07-07 21:22:00,80.752,80.791,80.752,80.791,12800000.0
2008-07-07 21:23:00,80.807,80.807,80.773,80.786,12800000.0
2008-07-07 21:24:00,80.78,80.781,80.77,80.77,11200000.0
2008-07-07 21:25:00,80.778,80.778,80.76,80.762,17600000.0
2008-07-07 21:26:00,80.77,80.784,80.77,80.782,24000000.0
2008-07-07 21:27:00,80.743,80.777,80.743,80.772,22400000.0
2008-07-07 21:28:00,80.783,80.783,80.766,80.774,11200000.0
2008-07-07 21:29:00,80.774,80.801,80.774,80.799,27200000.0
2008-07-07 21:30:00,80.801,80.808,80.789,80.791,12800000.0
2008-07-07 21:31:00,80.78,80.78,80.774,80.777,16000000.0
2008-07-07 21:32:00,80.798,80.846,80.798,80.846,14400000.0
2008-07-07 21:33:00,80.857,80.857,80.819,80.824,11200000.0
2008-07-07 21:34:00,80.836,80.836,80.794,80.812,17600000.0
2008-07-07 21:35:00,80.838,80.849,80.828,80.849,14400000.0
2008-07-07 21:36:00,80.851,80.869,80.839,80.839,11200000.0
2008-07-07 21:37:00,80.841,80.841,80.822,80.822,15400000.0
2008-07-07 21:38:00,80.807,80.826,80.805,80.82,14400000.0
2008-07-07 21:39:00,80.816,80.836,80.816,80.82,12800000.0
2008-07-07 21:40:00,80.829,80.847,80.829,80.847,9000000.0
2008-07-07 21:41:00,80.866,80.87,80.777,80.87,11200000.0
2008-07-07 21:42:00,80.885,80.885,80.861,80.875,13200000.0
2008-07-07 21:43:00,80.858,80.858,80.836,80.836,14400000.0
2008-07-07 21:44:00,80.839,80.857,80.832,80.832,17600000.0
2008-07-07 21:45:00,80.823,80.832,80.818,80.822,17600000.0
2008-07-07 21:46:00,80.827,80.831,80.816,80.821,14400000.0
2008-07-07 21:47:00,80.807,80.817,80.805,80.817,10600000.0
2008-07-07 21:48:00,80.818,80.825,80.817,80.821,35200000.0
2008-07-07 21:49:00,80.807,80.811,80.785,80.785,11200000.0
2008-07-07 21:50:00,80.778,80.778,80.757,80.767,12200000.0
2008-07-07 21:51:00,80.784,80.798,80.783,80.791,17000000.0
2008-07-07 21:52:00,80.794,80.794,80.781,80.786,11200000.0
2008-07-07 21:53:00,80.78,80.783,80.77,80.78,11200000.0
2008-07-07 21:54:00,80.77,80.77,80.735,80.736,11200000.0
2008-07-07 21:55:00,80.742,80.749,80.733,80.748,12800000.0
2008-07-07 21:56:00,80.752,80.755,80.747,80.747,12800000.0
2008-07-07 21:57:00,80.74,80.746,80.736,80.745,17600000.0
2008-07-07 21:58:00,80.744,80.751,80.742,80.742,8000000.0
2008-07-07 21:59:00,80.707,80.721,80.703,80.715,12800000.0
2008-07-07 22:00:00,80.713,80.718,80.706,80.715,17600000.0
2008-07-07 22:01:00,80.72,80.722,80.708,80.708,11200000.0
2008-07-07 22:02:00,80.704,80.784,80.704,80.784,11200000.0
2008-07-07 22:03:00,80.78,80.78,80.764,80.764,17600000.0
2008-07-07 22:04:00,80.775,80.775,80.766,80.772,16000000.0
2008-07-07 22:05:00,80.775,80.783,80.772,80.776,11200000.0
2008-07-07 22:06:00,80.77,80.786,80.768,80.768,12800000.0
2008-07-07 22:07:00,80.757,80.764,80.757,80.764,16000000.0
2008-07-07 22:08:00,80.787,80.8,80.779,80.8,16000000.0
2008-07-07 22:09:00,80.798,80.819,80.798,80.814,12800000.0
2008-07-07 22:10:00,80.8,80.808,80.8,80.805,12800000.0
2008-07-07 22:11:00,80.808,80.815,80.806,80.811,11200000.0
2008-07-07 22:12:00,80.787,80.8,80.774,80.8,12800000.0
2008-07-07 22:13:00,80.795,80.846,80.795,80.846,12800000.0
2008-07-07 22:14:00,80.845,80.863,80.841,80.852,12800000.0
2008-07-07 22:15:00,80.833,80.842,80.83,80.842,14400000.0
2008-07-07 22:16:00,80.839,80.839,80.825,80.825,17600000.0
2008-07-07 22:17:00,80.811,80.811,80.801,80.806,11200000.0
2008-07-07 22:18:00,80.804,80.808,80.796,80.8,11200000.0
2008-07-07 22:19:00,80.796,80.798,80.781,80.781,12800000.0
2008-07-07 22:20:00,80.786,80.798,80.785,80.798,12800000.0
2008-07-07 22:21:00,80.794,80.794,80.782,80.782,3200000.0
2008-07-07 22:22:00,80.776,80.776,80.758,80.758,12800000.0
2008-07-07 22:23:00,80.737,80.751,80.733,80.747,12800000.0
2008-07-07 22:24:00,80.749,80.749,80.738,80.738,11200000.0
2008-07-07 22:25:00,80.75,80.762,80.748,80.762,16400000.0
2008-07-07 22:26:00,80.778,80.805,80.778,80.805,11200000.0
2008-07-07 22:27:00,80.815,80.822,80.815,80.815,12800000.0
2008-07-07 22:28:00,80.819,80.824,80.801,80.801,11200000.0
2008-07-07 22:29:00,80.812,80.812,80.796,80.804,16000000.0
2008-07-07 22:30:00,80.811,80.811,80.773,80.773,17000000.0
2008-07-07 22:31:00,80.762,80.767,80.762,80.762,11200000.0
2008-07-07 22:32:00,80.772,80.772,80.755,80.759,12800000.0
2008-07-07 22:33:00,80.759,80.759,80.745,80.745,11200000.0
2008-07-07 22:34:00,80.772,80.793,80.769,80.793,12800000.0
2008-07-07 22:35:00,80.801,80.804,80.792,80.794,12800000.0
2008-07-07 22:36:00,80.782,80.834,80.782,80.798,43200000.0
2008-07-07 22:37:00,80.802,80.802,80.794,80.794,25600000.0
2008-07-07 22:38:00,80.804,80.804,80.788,80.799,17600000.0
2008-07-07 22:39:00,80.792,80.8,80.792,80.799,12800000.0
2008-07-07 22:40:00,80.803,80.833,80.803,80.825,17600000.0
2008-07-07 22:41:00,80.827,80.827,80.816,80.82,11200000.0
2008-07-07 22:42:00,80.806,80.813,80.801,80.813,8000000.0
2008-07-07 22:43:00,80.812,80.832,80.812,80.818,16000000.0
2008-07-07 22:44:00,80.829,80.836,80.826,80.833,12800000.0
2008-07-07 22:45:00,80.858,80.858,80.837,80.837,16000000.0
2008-07-07 22:46:00,80.843,80.858,80.837,80.858,11200000.0
2008-07-07 22:47:00,80.855,80.869,80.855,80.859,17600000.0
2008-07-07 22:48:00,80.868,80.878,80.864,80.864,11200000.0
2008-07-07 22:49:00,80.871,80.871,80.866,80.866,12800000.0
2008-07-07 22:50:00,80.858,80.861,80.841,80.841,11200000.0
2008-07-07 22:51:00,80.851,80.851,80.845,80.845,11200000.0
2008-07-07 22:52:00,80.841,80.853,80.841,80.851,11200000.0
2008-07-07 22:54:00,80.852,80.86,80.852,80.856,12800000.0
2008-07-07 22:55:00,80.843,80.852,80.839,80.845,12800000.0
2008-07-07 22:56:00,80.831,80.849,80.831,80.845,18000000.0
2008-07-07 22:57:00,80.829,80.846,80.829,80.839,17600000.0
2008-07-07 22:58:00,80.864,80.864,80.833,80.833,14400000.0
2008-07-07 22:59:00,80.833,80.845,80.828,80.828,17600000.0
2008-07-07 23:00:00,80.827,80.827,80.795,80.795,17600000.0
2008-07-07 23:01:00,80.818,80.831,80.81,80.831,14400000.0
2008-07-07 23:02:00,80.788,80.796,80.782,80.785,17600000.0
2008-07-07 23:03:00,80.79,80.79,80.763,80.767,16000000.0
2008-07-07 23:04:00,80.743,80.744,80.736,80.741,11200000.0
2008-07-07 23:05:00,80.726,80.728,80.716,80.716,33600000.0
2008-07-07 23:06:00,80.711,80.711,80.699,80.703,12800000.0
2008-07-07 23:07:00,80.702,80.705,80.696,80.696,12800000.0
2008-07-07 23:08:00,80.698,80.711,80.698,80.698,16000000.0
2008-07-07 23:09:00,80.694,80.707,80.694,80.704,17600000.0
2008-07-07 23:10:00,80.741,80.747,80.709,80.709,12200000.0
2008-07-07 23:11:00,80.737,80.737,80.705,80.707,11200000.0
2008-07-07 23:12:00,80.721,80.729,80.718,80.728,16000000.0
2008-07-07 23:13:00,80.713,80.721,80.699,80.705,12800000.0
2008-07-07 23:14:00,80.72,80.727,80.701,80.72,17600000.0
2008-07-07 23:15:00,80.696,80.704,80.676,80.694,11200000.0
2008-07-07 23:16:00,80.699,80.71,80.693,80.71,17600000.0
2008-07-07 23:17:00,80.711,80.715,80.697,80.698,11200000.0
2008-07-07 23:18:00,80.697,80.706,80.689,80.694,11200000.0
2008-07-07 23:19:00,80.701,80.703,80.686,80.703,12800000.0
2008-07-07 23:20:00,80.685,80.699,80.682,80.699,14400000.0
2008-07-07 23:21:00,80.694,80.712,80.692,80.708,16000000.0
2008-07-07 23:22:00,80.709,80.716,80.709,80.716,3200000.0
2008-07-07 23:23:00,80.731,80.733,80.721,80.721,11200000.0
2008-07-07 23:24:00,80.705,80.708,80.694,80.708,11200000.0
2008-07-07 23:25:00,80.716,80.717,80.708,80.715,14400000.0
2008-07-07 23:26:00,80.716,80.717,80.711,80.715,12800000.0
2008-07-07 23:27:00,80.692,80.692,80.673,80.675,17600000.0
2008-07-07 23:28:00,80.683,80.691,80.683,80.691,3200000.0
2008-07-07 23:29:00,80.685,80.695,80.683,80.695,11200000.0
2008-07-07 23:30:00,80.693,80.701,80.688,80.692,16000000.0
2008-07-07 23:31:00,80.712,80.78,80.712,80.775,12800000.0
2008-07-07 23:32:00,80.758,80.758,80.712,80.712,17600000.0
2008-07-07 23:33:00,80.746,80.747,80.712,80.712,12600000.0
2008-07-07 23:34:00,80.716,80.721,80.713,80.713,16000000.0
2008-07-07 23:35:00,80.708,80.708,80.696,80.705,16000000.0
2008-07-07 23:36:00,80.714,80.714,80.708,80.711,12200000.0
2008-07-07 23:37:00,80.718,80.718,80.698,80.705,12800000.0
2008-07-07 23:38:00,80.7,80.718,80.7,80.718,11600000.0
2008-07-07 23:39:00,80.717,80.717,80.705,80.711,12800000.0
2008-07-07 23:40:00,80.712,80.713,80.695,80.708,35200000.0
2008-07-07 23:41:00,80.72,80.722,80.717,80.722,12800000.0
2008-07-07 23:42:00,80.72,80.72,80.707,80.716,17600000.0
2008-07-07 23:43:00,80.702,80.714,80.696,80.714,14400000.0
2008-07-07 23:44:00,80.717,80.717,80.707,80.709,16000000.0
2008-07-07 23:45:00,80.704,80.704,80.689,80.698,10600000.0
2008-07-07 23:46:00,80.696,80.703,80.694,80.703,17000000.0
2008-07-07 23:47:00,80.713,80.718,80.709,80.715,12800000.0
2008-07-07 23:48:00,80.723,80.737,80.72,80.726,17600000.0
2008-07-07 23:49:00,80.734,80.734,80.692,80.706,16400000.0
2008-07-07 23:50:00,80.704,80.704,80.671,80.675,11600000.0
2008-07-07 23:51:00,80.683,80.684,80.657,80.68,12800000.0
2008-07-07 23:52:00,80.671,80.683,80.666,80.683,12800000.0
2008-07-07 23:53:00,80.679,80.686,80.665,80.676,14400000.0
2008-07-07 23:54:00,80.682,80.702,80.66,80.702,14400000.0
2008-07-07 23:55:00,80.663,80.674,80.647,80.651,12800000.0
2008-07-07 23:56:00,80.689,80.725,80.613,80.613,11200000.0
2008-07-07 23:57:00,80.689,80.695,80.685,80.695,12800000.0
2008-07-07 23:58:00,80.683,80.688,80.658,80.678,11200000.0
2008-07-07 23:59:00,80.676,80.676,80.651,80.651,14400000.0
2008-07-08 00:00:00,80.639,80.649,80.637,80.649,17600000.0
2008-07-08 00:01:00,80.652,80.667,80.652,80.667,12800000.0
2008-07-08 00:02:00,80.666,80.666,80.63,80.649,11200000.0
2008-07-08 00:03:00,80.648,80.664,80.648,80.649,12800000.0
2008-07-08 00:04:00,80.649,80.66,80.649,80.659,9600000.0
2008-07-08 00:05:00,80.655,80.656,80.644,80.654,11200000.0
2008-07-08 00:06:00,80.655,80.661,80.651,80.66,11200000.0
2008-07-08 00:07:00,80.663,80.673,80.654,80.66,12800000.0
2008-07-08 00:08:00,80.647,80.67,80.647,80.67,12800000.0
2008-07-08 00:09:00,80.678,80.678,80.662,80.662,12800000.0
2008-07-08 00:10:00,80.645,80.645,80.627,80.636,12800000.0
2008-07-08 00:11:00,80.62,80.629,80.616,80.628,16000000.0
2008-07-08 00:12:00,80.617,80.626,80.617,80.624,12800000.0
2008-07-08 00:13:00,80.64,80.645,80.633,80.645,12800000.0
2008-07-08 00:14:00,80.654,80.672,80.654,80.665,14400000.0
2008-07-08 00:15:00,80.655,80.655,80.639,80.639,28800000.0
2008-07-08 00:16:00,80.635,80.639,80.621,80.621,14400000.0
2008-07-08 00:17:00,80.623,80.646,80.621,80.625,17600000.0
2008-07-08 00:18:00,80.654,80.654,80.639,80.652,12800000.0
2008-07-08 00:19:00,80.651,80.659,80.651,80.656,12800000.0
2008-07-08 00:20:00,80.656,80.656,80.629,80.641,17600000.0
2008-07-08 00:21:00,80.653,80.664,80.652,80.664,12800000.0
2008-07-08 00:22:00,80.646,80.647,80.611,80.611,17600000.0
2008-07-08 00:23:00,80.626,80.626,80.615,80.615,11200000.0
2008-07-08 00:24:00,80.615,80.615,80.598,80.612,14400000.0
2008-07-08 00:25:00,80.596,80.612,80.595,80.608,12800000.0
2008-07-08 00:26:00,80.61,80.617,80.607,80.607,12800000.0
2008-07-08 00:27:00,80.606,80.619,80.606,80.619,17600000.0
2008-07-08 00:28:00,80.606,80.609,80.598,80.598,31400000.0
2008-07-08 00:29:00,80.611,80.613,80.601,80.613,12800000.0
2008-07-08 00:30:00,80.568,80.607,80.568,80.607,10000000.0
2008-07-08 00:31:00,80.613,80.613,80.604,80.606,11200000.0
2008-07-08 00:32:00,80.607,80.618,80.601,80.618,12800000.0
2008-07-08 00:33:00,80.621,80.628,80.613,80.625,12800000.0
2008-07-08 00:34:00,80.644,80.646,80.632,80.634,19200000.0
2008-07-08 00:35:00,80.618,80.627,80.613,80.621,28800000.0
2008-07-08 00:36:00,80.624,80.642,80.624,80.639,17600000.0
2008-07-08 00:37:00,80.643,80.649,80.641,80.646,12800000.0
2008-07-08 00:38:00,80.65,80.658,80.647,80.652,11200000.0
2008-07-08 00:39:00,80.641,80.65,80.641,80.644,9600000.0
2008-07-08 00:40:00,80.643,80.645,80.637,80.641,16000000.0
2008-07-08 00:41:00,80.642,80.649,80.64,80.641,12800000.0
2008-07-08 00:42:00,80.636,80.649,80.636,80.648,12800000.0
2008-07-08 00:43:00,80.633,80.652,80.633,80.65,11200000.0
2008-07-08 00:44:00,80.628,80.644,80.623,80.644,17000000.0
2008-07-08 00:45:00,80.635,80.658,80.634,80.658,10600000.0
2008-07-08 00:46:00,80.653,80.668,80.653,80.665,14400000.0
2008-07-08 00:47:00,80.659,80.662,80.636,80.662,12800000.0
2008-07-08 00:48:00,80.674,80.682,80.673,80.673,12800000.0
2008-07-08 00:49:00,80.664,80.664,80.651,80.651,16000000.0
2008-07-08 00:50:00,80.664,80.664,80.647,80.664,14400000.0
2008-07-08 00:51:00,80.649,80.649,80.638,80.644,17000000.0
2008-07-08 00:52:00,80.64,80.64,80.619,80.619,11200000.0
2008-07-08 00:53:00,80.618,80.628,80.617,80.626,17600000.0
2008-07-08 00:54:00,80.625,80.635,80.625,80.635,17600000.0
2008-07-08 00:55:00,80.629,80.638,80.629,80.637,28800000.0
2008-07-08 00:56:00,80.646,80.656,80.646,80.654,13200000.0
2008-07-08 00:57:00,80.656,80.66,80.651,80.657,13200000.0
2008-07-08 00:58:00,80.65,80.652,80.634,80.643,12800000.0
2008-07-08 00:59:00,80.655,80.672,80.655,80.665,11200000.0
2008-07-08 01:00:00,80.658,80.673,80.658,80.667,16000000.0
2008-07-08 01:01:00,80.658,80.66,80.644,80.66,9600000.0
2008-07-08 01:02:00,80.673,80.673,80.652,80.655,11200000.0
2008-07-08 01:03:00,80.653,80.655,80.649,80.655,22400000.0
2008-07-08 01:04:00,80.663,80.664,80.656,80.656,12200000.0
2008-07-08 01:05:00,80.663,80.663,80.656,80.656,12800000.0
2008-07-08 01:06:00,80.675,80.675,80.583,80.647,12800000.0
2008-07-08 01:07:00,80.655,80.66,80.65,80.66,11200000.0
2008-07-08 01:08:00,80.668,80.676,80.666,80.666,16000000.0
2008-07-08 01:09:00,80.671,80.673,80.664,80.668,16000000.0
2008-07-08 01:10:00,80.665,80.678,80.665,80.677,16000000.0
2008-07-08 01:11:00,80.68,80.68,80.67,80.68,11200000.0
2008-07-08 01:12:00,80.672,80.675,80.668,80.67,16000000.0
2008-07-08 01:13:00,80.671,80.671,80.653,80.668,17600000.0
2008-07-08 01:14:00,80.69,80.69,80.677,80.679,16000000.0
2008-07-08 01:15:00,80.677,80.683,80.677,80.68,17600000.0
2008-07-08 01:16:00,80.687,80.698,80.687,80.696,25600000.0
2008-07-08 01:17:00,80.692,80.692,80.684,80.685,12800000.0
2008-07-08 01:18:00,80.685,80.685,80.672,80.68,12800000.0
2008-07-08 01:19:00,80.686,80.689,80.679,80.679,11200000.0
2008-07-08 01:20:00,80.665,80.673,80.665,80.667,11200000.0
2008-07-08 01:21:00,80.666,80.675,80.666,80.671,11200000.0
2008-07-08 01:22:00,80.669,80.673,80.661,80.666,12800000.0
2008-07-08 01:23:00,80.67,80.674,80.669,80.671,11200000.0
2008-07-08 01:24:00,80.677,80.677,80.661,80.667,12800000.0
2008-07-08 01:25:00,80.664,80.664,80.649,80.65,10600000.0
2008-07-08 01:26:00,80.631,80.631,80.616,80.616,11200000.0
2008-07-08 01:27:00,80.608,80.608,80.595,80.608,16000000.0
2008-07-08 01:28:00,80.628,80.628,80.599,80.612,14400000.0
2008-07-08 01:29:00,80.627,80.627,80.621,80.627,16000000.0
2008-07-08 01:30:00,80.629,80.637,80.629,80.636,11200000.0
2008-07-08 01:31:00,80.626,80.626,80.61,80.621,11200000.0
2008-07-08 01:32:00,80.63,80.636,80.625,80.636,12800000.0
2008-07-08 01:33:00,80.615,80.63,80.615,80.624,11200000.0
2008-07-08 01:34:00,80.632,80.637,80.629,80.637,24400000.0
2008-07-08 01:35:00,80.637,80.637,80.63,80.637,11200000.0
2008-07-08 01:36:00,80.602,80.624,80.602,80.617,11200000.0
2008-07-08 01:37:00,80.63,80.637,80.629,80.636,12800000.0
2008-07-08 01:38:00,80.637,80.641,80.625,80.637,17600000.0
2008-07-08 01:39:00,80.631,80.631,80.618,80.618,14400000.0
2008-07-08 01:40:00,80.627,80.627,80.605,80.605,11200000.0
2008-07-08 01:41:00,80.624,80.624,80.606,80.616,12800000.0
2008-07-08 01:42:00,80.617,80.622,80.617,80.621,11200000.0
2008-07-08 01:43:00,80.622,80.623,80.621,80.623,8000000.0
2008-07-08 01:44:00,80.61,80.612,80.61,80.612,3200000.0
2008-07-08 01:45:00,80.619,80.63,80.619,80.63,13200000.0
2008-07-08 01:46:00,80.607,80.628,80.607,80.628,15400000.0
2008-07-08 01:47:00,80.618,80.618,80.591,80.602,12800000.0
2008-07-08 01:48:00,80.604,80.609,80.584,80.609,12800000.0
2008-07-08 01:49:00,80.598,80.6,80.589,80.596,12800000.0
2008-07-08 01:50:00,80.596,80.596,80.592,80.592,14400000.0
2008-07-08 01:51:00,80.59,80.593,80.583,80.587,17600000.0
2008-07-08 01:52:00,80.592,80.592,80.583,80.583,20800000.0
2008-07-08 01:53:00,80.563,80.563,80.542,80.55,8000000.0
2008-07-08 01:54:00,80.544,80.549,80.542,80.549,12800000.0
2008-07-08 01:55:00,80.55,80.552,80.546,80.552,8000000.0
2008-07-08 01:56:00,80.548,80.559,80.548,80.559,12800000.0
2008-07-08 01:57:00,80.571,80.581,80.571,80.578,19200000.0
2008-07-08 01:58:00,80.577,80.578,80.572,80.578,11200000.0
2008-07-08 01:59:00,80.565,80.565,80.556,80.556,6400000.0
2008-07-08 02:00:00,80.56,80.56,80.544,80.554,12800000.0
2008-07-08 02:01:00,80.546,80.546,80.53,80.544,17600000.0
2008-07-08 02:02:00,80.528,80.54,80.528,80.531,11200000.0
2008-07-08 02:03:00,80.492,80.534,80.487,80.52,16000000.0
2008-07-08 02:04:00,80.524,80.53,80.511,80.511,11200000.0
2008-07-08 02:05:00,80.516,80.517,80.507,80.508,12800000.0
2008-07-08 02:06:00,80.504,80.511,80.498,80.511,14400000.0
2008-07-08 02:07:00,80.515,80.537,80.515,80.522,12800000.0
2008-07-08 02:08:00,80.532,80.532,80.51,80.531,17600000.0
2008-07-08 02:09:00,80.538,80.538,80.521,80.529,16000000.0
2008-07-08 02:10:00,80.532,80.548,80.532,80.547,16000000.0
2008-07-08 02:11:00,80.533,80.54,80.52,80.54,12800000.0
2008-07-08 02:12:00,80.53,80.533,80.511,80.532,17600000.0
2008-07-08 02:13:00,80.531,80.538,80.529,80.53,11200000.0
2008-07-08 02:14:00,80.516,80.521,80.512,80.521,11600000.0
2008-07-08 02:15:00,80.517,80.521,80.498,80.51,11200000.0
2008-07-08 02:16:00,80.524,80.524,80.516,80.516,10600000.0
2008-07-08 02:17:00,80.534,80.55,80.525,80.55,11200000.0
2008-07-08 02:18:00,80.542,80.556,80.542,80.556,12800000.0
2008-07-08 02:19:00,80.543,80.553,80.542,80.553,12800000.0
2008-07-08 02:20:00,80.565,80.565,80.438,80.54,12200000.0
2008-07-08 02:21:00,80.547,80.549,80.538,80.539,17600000.0
2008-07-08 02:22:00,80.539,80.545,80.531,80.54,14400000.0
2008-07-08 02:23:00,80.541,80.556,80.54,80.552,12800000.0
2008-07-08 02:24:00,80.552,80.564,80.552,80.564,11200000.0
2008-07-08 02:25:00,80.57,80.578,80.565,80.565,17600000.0
2008-07-08 02:26:00,80.571,80.588,80.571,80.583,12800000.0
2008-07-08 02:27:00,80.598,80.616,80.598,80.616,11200000.0
2008-07-08 02:28:00,80.612,80.613,80.603,80.607,12800000.0
2008-07-08 02:29:00,80.603,80.61,80.603,80.61,11200000.0
2008-07-08 02:30:00,80.616,80.628,80.616,80.628,12800000.0
2008-07-08 02:31:00,80.623,80.634,80.616,80.628,17600000.0
2008-07-08 02:32:00,80.63,80.638,80.625,80.625,11200000.0
2008-07-08 02:33:00,80.615,80.625,80.596,80.625,11200000.0
2008-07-08 02:34:00,80.623,80.624,80.61,80.611,14800000.0
2008-07-08 02:35:00,80.597,80.613,80.597,80.612,12800000.0
2008-07-08 02:36:00,80.613,80.632,80.613,80.624,12800000.0
2008-07-08 02:37:00,80.625,80.625,80.613,80.614,12800000.0
2008-07-08 02:38:00,80.62,80.629,80.616,80.616,17600000.0
2008-07-08 02:39:00,80.619,80.624,80.617,80.617,16000000.0
2008-07-08 02:40:00,80.614,80.618,80.607,80.613,16000000.0
2008-07-08 02:41:00,80.612,80.636,80.612,80.636,11600000.0
2008-07-08 02:42:00,80.651,80.651,80.619,80.64,11200000.0
2008-07-08 02:43:00,80.635,80.644,80.635,80.64,11200000.0
2008-07-08 02:44:00,80.643,80.643,80.631,80.631,11200000.0
2008-07-08 02:45:00,80.63,80.63,80.612,80.612,11200000.0
2008-07-08 02:46:00,80.606,80.61,80.594,80.599,11200000.0
2008-07-08 02:47:00,80.592,80.6,80.588,80.595,12800000.0
2008-07-08 02:48:00,80.599,80.603,80.492,80.492,10600000.0
2008-07-08 02:49:00,80.609,80.61,80.596,80.598,17600000.0
2008-07-08 02:50:00,80.594,80.6,80.58,80.594,12800000.0
2008-07-08 02:51:00,80.604,80.609,80.59,80.609,11200000.0
2008-07-08 02:52:00,80.602,80.602,80.594,80.595,11200000.0
2008-07-08 02:53:00,80.611,80.611,80.594,80.594,11200000.0
2008-07-08 02:54:00,80.596,80.596,80.581,80.581,12800000.0
2008-07-08 02:55:00,80.586,80.586,80.572,80.572,11200000.0
2008-07-08 02:56:00,80.562,80.578,80.562,80.565,11200000.0
2008-07-08 02:57:00,80.566,80.573,80.558,80.573,11200000.0
2008-07-08 02:58:00,80.567,80.567,80.557,80.566,11200000.0
2008-07-08 02:59:00,80.567,80.567,80.54,80.54,11600000.0
2008-07-08 03:00:00,80.537,80.546,80.537,80.546,12800000.0
2008-07-08 03:01:00,80.549,80.554,80.521,80.534,11200000.0
2008-07-08 03:02:00,80.54,80.55,80.54,80.54,14200000.0
2008-07-08 03:03:00,80.54,80.543,80.531,80.543,14200000.0
2008-07-08 03:04:00,80.535,80.548,80.535,80.543,11200000.0
2008-07-08 03:05:00,80.539,80.55,80.539,80.545,16000000.0
2008-07-08 03:06:00,80.53,80.537,80.528,80.533,16000000.0
2008-07-08 03:07:00,80.515,80.528,80.515,80.523,14400000.0
2008-07-08 03:08:00,80.528,80.537,80.527,80.537,10600000.0
2008-07-08 03:09:00,80.544,80.551,80.542,80.551,11200000.0
2008-07-08 03:10:00,80.544,80.55,80.532,80.54,16000000.0
2008-07-08 03:11:00,80.524,80.546,80.524,80.546,11200000.0
2008-07-08 03:12:00,80.553,80.557,80.544,80.544,11200000.0
2008-07-08 03:13:00,80.548,80.557,80.548,80.557,15400000.0
2008-07-08 03:14:00,80.577,80.577,80.566,80.572,15400000.0
2008-07-08 03:15:00,80.586,80.586,80.576,80.582,17000000.0
2008-07-08 03:16:00,80.573,80.578,80.566,80.566,12800000.0
2008-07-08 03:17:00,80.562,80.574,80.555,80.574,11200000.0
2008-07-08 03:18:00,80.569,80.573,80.552,80.552,11200000.0
2008-07-08 03:19:00,80.559,80.581,80.559,80.572,12800000.0
2008-07-08 03:20:00,80.57,80.571,80.564,80.565,11200000.0
2008-07-08 03:21:00,80.561,80.567,80.558,80.564,14400000.0
2008-07-08 03:22:00,80.569,80.571,80.567,80.569,14400000.0
2008-07-08 03:23:00,80.567,80.597,80.567,80.597,12800000.0
2008-07-08 03:24:00,80.598,80.598,80.59,80.592,11200000.0
2008-07-08 03:25:00,80.601,80.611,80.595,80.602,17000000.0
2008-07-08 03:26:00,80.613,80.622,80.601,80.622,11200000.0
2008-07-08 03:27:00,80.621,80.629,80.621,80.623,14400000.0
2008-07-08 03:28:00,80.619,80.619,80.616,80.616,4800000.0
2008-07-08 03:29:00,80.61,80.616,80.601,80.611,12800000.0
2008-07-08 03:30:00,80.645,80.645,80.606,80.613,14400000.0
2008-07-08 03:31:00,80.601,80.601,80.572,80.572,12200000.0
2008-07-08 03:32:00,80.58,80.587,80.579,80.587,12800000.0
2008-07-08 03:33:00,80.582,80.589,80.577,80.577,11200000.0
2008-07-08 03:34:00,80.585,80.585,80.57,80.578,11200000.0
2008-07-08 03:35:00,80.585,80.604,80.584,80.597,17600000.0
2008-07-08 03:36:00,80.594,80.598,80.589,80.593,12800000.0
2008-07-08 03:37:00,80.598,80.614,80.594,80.603,17600000.0
2008-07-08 03:38:00,80.608,80.617,80.608,80.614,11200000.0
2008-07-08 03:39:00,80.61,80.617,80.554,80.605,14400000.0
2008-07-08 03:40:00,80.592,80.602,80.592,80.599,11200000.0
2008-07-08 03:41:00,80.615,80.615,80.61,80.61,11200000.0
2008-07-08 03:42:00,80.607,80.607,80.588,80.591,12800000.0
2008-07-08 03:43:00,80.575,80.575,80.549,80.557,11200000.0
2008-07-08 03:44:00,80.568,80.577,80.567,80.577,11200000.0
2008-07-08 03:45:00,80.587,80.59,80.58,80.58,11200000.0
2008-07-08 03:46:00,80.553,80.589,80.553,80.572,17600000.0
2008-07-08 03:47:00,80.592,80.597,80.587,80.596,11200000.0
2008-07-08 03:48:00,80.583,80.583,80.571,80.574,11200000.0
2008-07-08 03:49:00,80.569,80.569,80.546,80.553,12800000.0
2008-07-08 03:50:00,80.555,80.559,80.544,80.559,12800000.0
2008-07-08 03:51:00,80.556,80.567,80.555,80.557,12800000.0
2008-07-08 03:52:00,80.555,80.563,80.549,80.563,12800000.0
2008-07-08 03:53:00,80.556,80.58,80.553,80.58,11200000.0
2008-07-08 03:54:00,80.565,80.569,80.551,80.565,12800000.0
2008-07-08 03:55:00,80.577,80.58,80.567,80.58,14400000.0
2008-07-08 03:56:00,80.584,80.586,80.573,80.586,11200000.0
2008-07-08 03:57:00,80.589,80.589,80.575,80.575,12800000.0
2008-07-08 03:58:00,80.581,80.588,80.578,80.588,10600000.0
2008-07-08 03:59:00,80.597,80.607,80.573,80.573,12200000.0
2008-07-08 04:00:00,80.54,80.549,80.519,80.519,14400000.0
2008-07-08 04:01:00,80.529,80.541,80.529,80.541,11200000.0
2008-07-08 04:02:00,80.542,80.548,80.535,80.548,12800000.0
2008-07-08 04:03:00,80.545,80.545,80.527,80.527,12800000.0
2008-07-08 04:04:00,80.522,80.537,80.522,80.537,12800000.0
2008-07-08 04:05:00,80.541,80.548,80.541,80.548,11200000.0
2008-07-08 04:06:00,80.542,80.542,80.53,80.534,13800000.0
2008-07-08 04:07:00,80.53,80.539,80.512,80.512,14400000.0
2008-07-08 04:08:00,80.521,80.526,80.514,80.526,12800000.0
2008-07-08 04:09:00,80.515,80.517,80.509,80.511,11200000.0
2008-07-08 04:10:00,80.518,80.518,80.505,80.512,17600000.0
2008-07-08 04:11:00,80.506,80.507,80.491,80.506,12800000.0
2008-07-08 04:12:00,80.493,80.514,80.493,80.514,12800000.0
2008-07-08 04:13:00,80.503,80.504,80.497,80.501,11200000.0
2008-07-08 04:14:00,80.496,80.508,80.491,80.492,16000000.0
2008-07-08 04:15:00,80.486,80.491,80.475,80.491,12800000.0
2008-07-08 04:16:00,80.495,80.508,80.495,80.504,13200000.0
2008-07-08 04:17:00,80.503,80.505,80.5,80.504,14400000.0
2008-07-08 04:18:00,80.495,80.505,80.491,80.505,12800000.0
2008-07-08 04:19:00,80.499,80.515,80.493,80.509,12800000.0
2008-07-08 04:20:00,80.51,80.51,80.502,80.505,12800000.0
2008-07-08 04:21:00,80.514,80.516,80.51,80.516,11200000.0
2008-07-08 04:22:00,80.518,80.529,80.517,80.529,16000000.0
2008-07-08 04:23:00,80.515,80.522,80.503,80.503,12800000.0
2008-07-08 04:24:00,80.512,80.515,80.501,80.51,12800000.0
2008-07-08 04:25:00,80.525,80.53,80.517,80.517,14400000.0
2008-07-08 04:26:00,80.519,80.533,80.516,80.533,12800000.0
2008-07-08 04:27:00,80.537,80.545,80.529,80.536,17000000.0
2008-07-08 04:28:00,80.56,80.56,80.55,80.558,11200000.0
2008-07-08 04:29:00,80.572,80.572,80.557,80.558,12800000.0
2008-07-08 04:30:00,80.548,80.561,80.548,80.552,11200000.0
2008-07-08 04:31:00,80.561,80.57,80.553,80.57,13200000.0
2008-07-08 04:32:00,80.559,80.562,80.544,80.562,16000000.0
2008-07-08 04:33:00,80.567,80.567,80.553,80.559,16000000.0
2008-07-08 04:34:00,80.568,80.591,80.495,80.575,11200000.0
2008-07-08 04:35:00,80.573,80.573,80.566,80.566,12800000.0
2008-07-08 04:36:00,80.545,80.57,80.545,80.57,11200000.0
2008-07-08 04:37:00,80.544,80.554,80.529,80.549,12800000.0
2008-07-08 04:38:00,80.55,80.565,80.55,80.55,12800000.0
2008-07-08 04:39:00,80.544,80.552,80.534,80.543,12800000.0
2008-07-08 04:40:00,80.54,80.549,80.537,80.545,12800000.0
2008-07-08 04:41:00,80.551,80.551,80.544,80.545,12200000.0
2008-07-08 04:42:00,80.54,80.547,80.532,80.546,17600000.0
2008-07-08 04:43:00,80.531,80.536,80.508,80.536,12800000.0
2008-07-08 04:44:00,80.533,80.533,80.515,80.515,12800000.0
2008-07-08 04:45:00,80.513,80.514,80.505,80.514,17600000.0
2008-07-08 04:46:00,80.506,80.514,80.503,80.514,14400000.0
2008-07-08 04:47:00,80.512,80.52,80.503,80.505,14400000.0
2008-07-08 04:48:00,80.511,80.516,80.504,80.51,17600000.0
2008-07-08 04:49:00,80.501,80.512,80.499,80.499,11200000.0
2008-07-08 04:50:00,80.51,80.517,80.51,80.517,11200000.0
2008-07-08 04:51:00,80.521,80.521,80.515,80.517,11200000.0
2008-07-08 04:52:00,80.522,80.522,80.504,80.505,12800000.0
2008-07-08 04:53:00,80.511,80.513,80.496,80.5,18000000.0
2008-07-08 04:54:00,80.49,80.496,80.473,80.489,11200000.0
2008-07-08 04:55:00,80.499,80.508,80.499,80.506,11200000.0
2008-07-08 04:56:00,80.5,80.505,80.492,80.5,17600000.0
2008-07-08 04:57:00,80.517,80.533,80.517,80.525,12800000.0
2008-07-08 04:58:00,80.534,80.534,80.521,80.524,11200000.0
2008-07-08 04:59:00,80.513,80.519,80.508,80.515,12800000.0
2008-07-08 05:00:00,80.528,80.528,80.509,80.509,10600000.0
2008-07-08 05:01:00,80.49,80.504,80.49,80.504,14400000.0
2008-07-08 05:02:00,80.524,80.524,80.488,80.488,11200000.0
2008-07-08 05:03:00,80.501,80.532,80.501,80.532,12800000.0
2008-07-08 05:04:00,80.518,80.521,80.51,80.518,12800000.0
2008-07-08 05:05:00,80.532,80.532,80.518,80.524,11200000.0
2008-07-08 05:06:00,80.52,80.522,80.515,80.516,11200000.0
2008-07-08 05:07:00,80.528,80.528,80.5,80.521,14400000.0
2008-07-08 05:08:00,80.542,80.542,80.533,80.536,12800000.0
2008-07-08 05:09:00,80.54,80.546,80.539,80.542,14800000.0
2008-07-08 05:10:00,80.549,80.549,80.532,80.536,11200000.0
2008-07-08 05:11:00,80.523,80.541,80.523,80.541,12800000.0
2008-07-08 05:12:00,80.536,80.542,80.509,80.509,13200000.0
2008-07-08 05:13:00,80.542,80.542,80.518,80.518,12800000.0
2008-07-08 05:14:00,80.514,80.52,80.507,80.52,12800000.0
2008-07-08 05:15:00,80.532,80.556,80.524,80.556,16000000.0
2008-07-08 05:16:00,80.56,80.56,80.545,80.545,11200000.0
2008-07-08 05:17:00,80.544,80.549,80.54,80.549,10600000.0
2008-07-08 05:18:00,80.544,80.549,80.536,80.541,12800000.0
2008-07-08 05:19:00,80.543,80.554,80.539,80.539,16000000.0
2008-07-08 05:20:00,80.553,80.563,80.553,80.563,11200000.0
2008-07-08 05:21:00,80.557,80.557,80.536,80.543,17600000.0
2008-07-08 05:22:00,80.544,80.544,80.531,80.535,16000000.0
2008-07-08 05:23:00,80.512,80.515,80.492,80.492,12800000.0
2008-07-08 05:24:00,80.521,80.521,80.504,80.515,12800000.0
2008-07-08 05:25:00,80.535,80.544,80.535,80.542,12800000.0
2008-07-08 05:26:00,80.543,80.555,80.543,80.546,12800000.0
2008-07-08 05:27:00,80.549,80.564,80.541,80.541,12800000.0
2008-07-08 05:28:00,80.54,80.55,80.53,80.53,11200000.0
2008-07-08 05:29:00,80.517,80.534,80.517,80.534,12800000.0
2008-07-08 05:30:00,80.547,80.547,80.513,80.516,14400000.0
2008-07-08 05:31:00,80.531,80.538,80.531,80.536,17600000.0
2008-07-08 05:32:00,80.524,80.53,80.517,80.517,16000000.0
2008-07-08 05:33:00,80.504,80.504,80.488,80.498,11200000.0
2008-07-08 05:34:00,80.518,80.526,80.515,80.526,17600000.0
2008-07-08 05:35:00,80.526,80.538,80.526,80.531,12200000.0
2008-07-08 05:36:00,80.536,80.539,80.524,80.528,12800000.0
2008-07-08 05:37:00,80.533,80.533,80.502,80.502,11200000.0
2008-07-08 05:38:00,80.496,80.496,80.476,80.479,12200000.0
2008-07-08 05:39:00,80.468,80.477,80.462,80.464,11200000.0
2008-07-08 05:40:00,80.492,80.501,80.492,80.494,14400000.0
2008-07-08 05:41:00,80.487,80.49,80.486,80.49,12800000.0
2008-07-08 05:42:00,80.488,80.498,80.487,80.492,11200000.0
2008-07-08 05:43:00,80.504,80.513,80.503,80.508,12200000.0
2008-07-08 05:44:00,80.522,80.522,80.494,80.495,12800000.0
2008-07-08 05:45:00,80.506,80.506,80.496,80.496,16400000.0
2008-07-08 05:46:00,80.503,80.518,80.497,80.518,16000000.0
2008-07-08 05:47:00,80.5,80.5,80.477,80.477,11200000.0
2008-07-08 05:48:00,80.474,80.502,80.474,80.502,14400000.0
2008-07-08 05:49:00,80.499,80.5,80.489,80.496,17600000.0
2008-07-08 05:50:00,80.484,80.498,80.484,80.49,10600000.0
2008-07-08 05:51:00,80.479,80.485,80.469,80.485,11200000.0
2008-07-08 05:52:00,80.456,80.485,80.44,80.485,12800000.0
2008-07-08 05:53:00,80.477,80.483,80.475,80.48,17600000.0
2008-07-08 05:54:00,80.491,80.491,80.475,80.475,12800000.0
2008-07-08 05:55:00,80.421,80.483,80.421,80.481,10600000.0
2008-07-08 05:56:00,80.486,80.488,80.476,80.485,11200000.0
2008-07-08 05:57:00,80.488,80.488,80.481,80.481,12800000.0
2008-07-08 05:58:00,80.476,80.476,80.453,80.462,12800000.0
2008-07-08 05:59:00,80.46,80.476,80.459,80.473,12800000.0
2008-07-08 06:00:00,80.47,80.498,80.47,80.494,14400000.0
2008-07-08 06:01:00,80.496,80.514,80.496,80.514,16000000.0
2008-07-08 06:02:00,80.523,80.539,80.523,80.538,12800000.0
2008-07-08 06:03:00,80.545,80.545,80.535,80.542,12800000.0
2008-07-08 06:04:00,80.532,80.532,80.516,80.517,11200000.0
2008-07-08 06:05:00,80.511,80.512,80.5,80.512,14400000.0
2008-07-08 06:06:00,80.51,80.517,80.504,80.504,17600000.0
2008-07-08 06:07:00,80.508,80.542,80.508,80.542,12800000.0
2008-07-08 06:08:00,80.542,80.555,80.459,80.55,12800000.0
2008-07-08 06:09:00,80.543,80.543,80.53,80.53,11200000.0
2008-07-08 06:10:00,80.523,80.523,80.5,80.519,14400000.0
2008-07-08 06:11:00,80.514,80.523,80.503,80.523,17600000.0
2008-07-08 06:12:00,80.523,80.528,80.515,80.52,12800000.0
2008-07-08 06:13:00,80.512,80.513,80.487,80.501,12800000.0
2008-07-08 06:14:00,80.49,80.494,80.479,80.483,14400000.0
2008-07-08 06:15:00,80.466,80.484,80.459,80.469,17600000.0
2008-07-08 06:16:00,80.497,80.497,80.484,80.492,17600000.0
2008-07-08 06:17:00,80.501,80.503,80.49,80.503,16000000.0
2008-07-08 06:18:00,80.477,80.492,80.474,80.492,14400000.0
2008-07-08 06:19:00,80.501,80.506,80.5,80.506,16000000.0
2008-07-08 06:20:00,80.505,80.509,80.499,80.499,12800000.0
2008-07-08 06:21:00,80.497,80.497,80.475,80.475,13200000.0
2008-07-08 06:22:00,80.472,80.502,80.472,80.502,12800000.0
2008-07-08 06:23:00,80.504,80.504,80.492,80.498,17600000.0
2008-07-08 06:24:00,80.485,80.49,80.484,80.484,11200000.0
2008-07-08 06:25:00,80.473,80.476,80.457,80.476,11200000.0
2008-07-08 06:26:00,80.483,80.483,80.476,80.476,11200000.0
2008-07-08 06:27:00,80.476,80.479,80.464,80.479,11200000.0
2008-07-08 06:28:00,80.504,80.504,80.466,80.466,11200000.0
2008-07-08 06:29:00,80.485,80.497,80.48,80.497,12800000.0
2008-07-08 06:30:00,80.502,80.516,80.5,80.5,12800000.0
2008-07-08 06:31:00,80.514,80.514,80.505,80.507,12800000.0
2008-07-08 06:32:00,80.506,80.513,80.501,80.513,11200000.0
2008-07-08 06:33:00,80.512,80.512,80.49,80.493,17000000.0
2008-07-08 06:34:00,80.496,80.507,80.495,80.507,11200000.0
2008-07-08 06:35:00,80.509,80.51,80.5,80.506,12800000.0
2008-07-08 06:36:00,80.512,80.512,80.499,80.505,14400000.0
2008-07-08 06:37:00,80.539,80.545,80.537,80.538,12800000.0
2008-07-08 06:38:00,80.543,80.549,80.539,80.54,12800000.0
2008-07-08 06:39:00,80.547,80.547,80.527,80.527,12800000.0
2008-07-08 06:40:00,80.565,80.573,80.565,80.573,12800000.0
2008-07-08 06:41:00,80.537,80.537,80.513,80.529,12800000.0
2008-07-08 06:42:00,80.533,80.535,80.522,80.522,12200000.0
2008-07-08 06:43:00,80.513,80.526,80.513,80.526,12800000.0
2008-07-08 06:44:00,80.522,80.526,80.513,80.518,17600000.0
2008-07-08 06:45:00,80.516,80.533,80.516,80.522,17000000.0
2008-07-08 06:46:00,80.528,80.535,80.524,80.524,11200000.0
2008-07-08 06:47:00,80.516,80.546,80.516,80.546,12200000.0
2008-07-08 06:48:00,80.545,80.554,80.539,80.545,12800000.0
2008-07-08 06:49:00,80.535,80.548,80.521,80.548,12800000.0
2008-07-08 06:50:00,80.545,80.545,80.534,80.537,12800000.0
2008-07-08 06:51:00,80.519,80.522,80.515,80.521,12200000.0
2008-07-08 06:52:00,80.516,80.524,80.515,80.524,12800000.0
2008-07-08 06:53:00,80.52,80.523,80.514,80.519,17600000.0
2008-07-08 06:54:00,80.518,80.524,80.515,80.524,14400000.0
2008-07-08 06:55:00,80.522,80.522,80.506,80.512,11200000.0
2008-07-08 06:56:00,80.525,80.527,80.509,80.509,12800000.0
2008-07-08 06:57:00,80.52,80.523,80.507,80.507,11200000.0
2008-07-08 06:58:00,80.509,80.516,80.506,80.514,17600000.0
2008-07-08 06:59:00,80.507,80.525,80.502,80.525,12800000.0
2008-07-08 07:00:00,80.539,80.547,80.456,80.53,14400000.0
2008-07-08 07:01:00,80.524,80.526,80.512,80.512,17600000.0
2008-07-08 07:02:00,80.512,80.512,80.497,80.497,11200000.0
2008-07-08 07:03:00,80.509,80.509,80.487,80.487,12800000.0
2008-07-08 07:04:00,80.497,80.497,80.487,80.493,12800000.0
2008-07-08 07:05:00,80.498,80.498,80.479,80.49,11200000.0
2008-07-08 07:06:00,80.491,80.502,80.491,80.502,12800000.0
2008-07-08 07:07:00,80.481,80.494,80.472,80.494,11200000.0
2008-07-08 07:08:00,80.507,80.518,80.504,80.518,11200000.0
2008-07-08 07:09:00,80.514,80.52,80.513,80.513,12800000.0
2008-07-08 07:10:00,80.505,80.505,80.492,80.501,11200000.0
2008-07-08 07:11:00,80.497,80.497,80.486,80.49,12800000.0
2008-07-08 07:12:00,80.487,80.504,80.487,80.504,11200000.0
2008-07-08 07:13:00,80.5,80.512,80.5,80.51,12800000.0
2008-07-08 07:14:00,80.513,80.542,80.513,80.533,10000000.0
2008-07-08 07:15:00,80.544,80.548,80.538,80.539,11200000.0
2008-07-08 07:16:00,80.535,80.535,80.521,80.521,17600000.0
2008-07-08 07:17:00,80.502,80.502,80.491,80.495,12800000.0
2008-07-08 07:18:00,80.487,80.491,80.485,80.487,14400000.0
2008-07-08 07:19:00,80.486,80.486,80.473,80.478,12800000.0
2008-07-08 07:20:00,80.475,80.475,80.456,80.462,16000000.0
2008-07-08 07:21:00,80.453,80.458,80.441,80.456,12800000.0
2008-07-08 07:22:00,80.474,80.496,80.473,80.496,17600000.0
2008-07-08 07:23:00,80.509,80.509,80.493,80.493,11200000.0
2008-07-08 07:24:00,80.488,80.495,80.474,80.474,16000000.0
2008-07-08 07:25:00,80.486,80.496,80.476,80.496,16000000.0
2008-07-08 07:26:00,80.475,80.497,80.475,80.488,16000000.0
2008-07-08 07:27:00,80.493,80.495,80.484,80.484,16000000.0
2008-07-08 07:28:00,80.475,80.478,80.474,80.478,14400000.0
2008-07-08 07:29:00,80.474,80.478,80.452,80.463,14400000.0
2008-07-08 07:30:00,80.481,80.513,80.481,80.508,12800000.0
2008-07-08 07:31:00,80.496,80.515,80.494,80.5,17600000.0
2008-07-08 07:32:00,80.479,80.51,80.479,80.499,12800000.0
2008-07-08 07:33:00,80.513,80.515,80.509,80.512,11200000.0
2008-07-08 07:34:00,80.519,80.519,80.499,80.499,12800000.0
2008-07-08 07:35:00,80.486,80.493,80.48,80.481,15400000.0
2008-07-08 07:36:00,80.489,80.489,80.462,80.467,15400000.0
2008-07-08 07:37:00,80.429,80.429,80.416,80.416,11200000.0
2008-07-08 07:38:00,80.415,80.438,80.408,80.438,11200000.0
2008-07-08 07:39:00,80.448,80.452,80.42,80.42,11200000.0
2008-07-08 07:40:00,80.421,80.421,80.413,80.418,10600000.0
2008-07-08 07:41:00,80.411,80.411,80.401,80.402,12800000.0
2008-07-08 07:42:00,80.396,80.4,80.394,80.398,12800000.0
2008-07-08 07:43:00,80.399,80.408,80.398,80.403,12800000.0
2008-07-08 07:44:00,80.403,80.41,80.397,80.41,11200000.0
2008-07-08 07:45:00,80.405,80.412,80.395,80.397,11200000.0
2008-07-08 07:46:00,80.419,80.433,80.419,80.432,10600000.0
2008-07-08 07:47:00,80.427,80.431,80.418,80.418,14400000.0
2008-07-08 07:48:00,80.419,80.419,80.404,80.404,14400000.0
2008-07-08 07:49:00,80.403,80.403,80.392,80.393,17600000.0
2008-07-08 07:50:00,80.391,80.403,80.386,80.403,16000000.0
2008-07-08 07:51:00,80.399,80.404,80.392,80.397,12800000.0
2008-07-08 07:52:00,80.393,80.393,80.377,80.392,16000000.0
2008-07-08 07:53:00,80.393,80.402,80.392,80.393,12800000.0
2008-07-08 07:54:00,80.38,80.38,80.359,80.359,12800000.0
2008-07-08 07:55:00,80.351,80.364,80.338,80.348,12800000.0
2008-07-08 07:56:00,80.328,80.331,80.32,80.322,16000000.0
2008-07-08 07:57:00,80.329,80.338,80.329,80.338,11200000.0
2008-07-08 07:58:00,80.336,80.339,80.331,80.335,11200000.0
2008-07-08 07:59:00,80.335,80.367,80.335,80.367,12800000.0
2008-07-08 08:00:00,80.384,80.384,80.366,80.384,14400000.0
2008-07-08 08:01:00,80.387,80.387,80.357,80.357,14400000.0
2008-07-08 08:02:00,80.371,80.371,80.353,80.353,12800000.0
2008-07-08 08:03:00,80.368,80.375,80.367,80.368,11200000.0
2008-07-08 08:04:00,80.381,80.381,80.345,80.353,11200000.0
2008-07-08 08:05:00,80.362,80.362,80.341,80.343,14400000.0
2008-07-08 08:06:00,80.334,80.342,80.327,80.331,17600000.0
2008-07-08 08:07:00,80.308,80.308,80.296,80.307,11200000.0
2008-07-08 08:08:00,80.336,80.342,80.323,80.337,12800000.0
2008-07-08 08:09:00,80.322,80.34,80.32,80.34,12800000.0
2008-07-08 08:10:00,80.324,80.342,80.324,80.332,12800000.0
2008-07-08 08:11:00,80.337,80.337,80.301,80.307,11200000.0
2008-07-08 08:12:00,80.306,80.324,80.306,80.323,16000000.0
2008-07-08 08:13:00,80.334,80.338,80.33,80.33,11200000.0
2008-07-08 08:14:00,80.326,80.331,80.316,80.316,11200000.0
2008-07-08 08:15:00,80.32,80.322,80.306,80.315,16000000.0
2008-07-08 08:16:00,80.299,80.311,80.299,80.299,11200000.0
2008-07-08 08:17:00,80.301,80.308,80.294,80.308,12800000.0
2008-07-08 08:18:00,80.316,80.316,80.287,80.288,12800000.0
2008-07-08 08:19:00,80.266,80.287,80.263,80.273,14400000.0
2008-07-08 08:20:00,80.259,80.259,80.214,80.214,11200000.0
2008-07-08 08:21:00,80.216,80.222,80.198,80.199,17600000.0
2008-07-08 08:22:00,80.215,80.215,80.195,80.195,11200000.0
2008-07-08 08:23:00,80.219,80.222,80.214,80.218,11200000.0
2008-07-08 08:24:00,80.218,80.234,80.218,80.234,17600000.0
2008-07-08 08:25:00,80.259,80.266,80.248,80.248,12800000.0
2008-07-08 08:26:00,80.245,80.251,80.241,80.241,12800000.0
2008-07-08 08:27:00,80.219,80.225,80.148,80.148,12800000.0
2008-07-08 08:28:00,80.127,80.14,80.12,80.121,17600000.0
2008-07-08 08:29:00,80.097,80.123,80.097,80.123,14400000.0
2008-07-08 08:30:00,80.126,80.132,80.081,80.081,11200000.0
2008-07-08 08:31:00,80.077,80.1,80.077,80.1,12800000.0
2008-07-08 08:32:00,80.09,80.109,80.09,80.105,10600000.0
2008-07-08 08:33:00,80.127,80.128,80.122,80.124,11200000.0
2008-07-08 08:34:00,80.138,80.15,80.138,80.148,17600000.0
2008-07-08 08:35:00,80.162,80.214,80.162,80.213,17600000.0
2008-07-08 08:36:00,80.214,80.215,80.166,80.166,17600000.0
2008-07-08 08:37:00,80.158,80.161,80.147,80.147,11200000.0
2008-07-08 08:38:00,80.098,80.098,80.077,80.097,16000000.0
2008-07-08 08:39:00,80.089,80.089,80.052,80.052,16400000.0
2008-07-08 08:40:00,80.035,80.035,80.003,80.003,16000000.0
2008-07-08 08:41:00,80.002,80.002,79.992,80.0,17600000.0
2008-07-08 08:42:00,80.003,80.005,79.994,79.996,12800000.0
2008-07-08 08:43:00,79.999,80.006,79.991,80.002,12800000.0
2008-07-08 08:44:00,80.012,80.014,80.008,80.009,12800000.0
2008-07-08 08:45:00,80.014,80.068,80.014,80.068,16400000.0
2008-07-08 08:46:00,80.059,80.072,80.054,80.06,11200000.0
2008-07-08 08:47:00,80.065,80.078,80.064,80.078,11200000.0
2008-07-08 08:48:00,80.11,80.137,80.107,80.137,12800000.0
2008-07-08 08:49:00,80.127,80.132,80.123,80.129,17600000.0
2008-07-08 08:50:00,80.121,80.127,80.114,80.114,12800000.0
2008-07-08 08:51:00,80.135,80.159,80.135,80.159,17600000.0
2008-07-08 08:52:00,80.18,80.18,80.161,80.165,11200000.0
2008-07-08 08:53:00,80.171,80.171,80.152,80.152,16000000.0
2008-07-08 08:54:00,80.15,80.152,80.144,80.144,14800000.0
2008-07-08 08:55:00,80.157,80.174,80.157,80.165,15400000.0
2008-07-08 08:56:00,80.189,80.202,80.189,80.201,12800000.0
2008-07-08 08:57:00,80.19,80.198,80.186,80.186,11200000.0
2008-07-08 08:58:00,80.167,80.167,80.121,80.121,13200000.0
2008-07-08 08:59:00,80.098,80.098,80.078,80.09,12800000.0
2008-07-08 09:00:00,80.101,80.101,80.089,80.094,17600000.0
2008-07-08 09:01:00,80.102,80.102,80.085,80.092,11200000.0
2008-07-08 09:02:00,80.094,80.114,80.086,80.114,11200000.0
2008-07-08 09:03:00,80.123,80.13,80.111,80.13,15400000.0
2008-07-08 09:04:00,80.15,80.176,80.15,80.176,11200000.0
2008-07-08 09:05:00,80.185,80.189,80.18,80.18,11200000.0
2008-07-08 09:06:00,80.182,80.186,80.168,80.172,12800000.0
2008-07-08 09:07:00,80.183,80.183,80.162,80.162,12800000.0
2008-07-08 09:08:00,80.153,80.164,80.144,80.144,12800000.0
2008-07-08 09:09:00,80.142,80.142,80.123,80.126,17600000.0
2008-07-08 09:10:00,80.121,80.141,80.121,80.141,12800000.0
2008-07-08 09:11:00,80.144,80.144,80.127,80.13,12800000.0
2008-07-08 09:12:00,80.114,80.136,80.114,80.136,12800000.0
2008-07-08 09:13:00,80.144,80.163,80.144,80.163,11200000.0
2008-07-08 09:14:00,80.147,80.159,80.147,80.156,11200000.0
2008-07-08 09:15:00,80.144,80.144,80.101,80.101,11200000.0
2008-07-08 09:16:00,80.093,80.1,80.081,80.081,12800000.0
2008-07-08 09:17:00,80.08,80.08,80.066,80.075,11200000.0
2008-07-08 09:18:00,80.068,80.072,80.058,80.072,14400000.0
2008-07-08 09:19:00,80.086,80.09,80.077,80.082,12800000.0
2008-07-08 09:20:00,80.069,80.073,80.064,80.065,16000000.0
2008-07-08 09:21:00,80.051,80.065,80.051,80.06,11200000.0
2008-07-08 09:22:00,80.052,80.052,80.04,80.04,17600000.0
2008-07-08 09:23:00,80.039,80.043,80.032,80.043,12800000.0
2008-07-08 09:24:00,80.053,80.068,80.047,80.067,12800000.0
2008-07-08 09:25:00,80.066,80.066,80.05,80.056,13200000.0
2008-07-08 09:26:00,80.058,80.072,80.052,80.072,11200000.0
2008-07-08 09:27:00,80.09,80.09,80.067,80.067,11200000.0
2008-07-08 09:28:00,80.059,80.087,80.059,80.087,12200000.0
2008-07-08 09:29:00,80.107,80.125,80.107,80.123,11200000.0
2008-07-08 09:30:00,80.155,80.155,80.144,80.144,12800000.0
2008-07-08 09:31:00,80.145,80.145,80.138,80.139,12800000.0
2008-07-08 09:32:00,80.126,80.135,80.108,80.108,14400000.0
2008-07-08 09:33:00,80.118,80.12,80.109,80.12,12800000.0
2008-07-08 09:34:00,80.109,80.109,80.069,80.094,11200000.0
2008-07-08 09:35:00,80.098,80.115,80.098,80.115,12800000.0
2008-07-08 09:36:00,80.133,80.158,80.133,80.147,16000000.0
2008-07-08 09:37:00,80.175,80.175,80.107,80.157,16000000.0
2008-07-08 09:38:00,80.162,80.165,80.153,80.156,11200000.0
2008-07-08 09:39:00,80.135,80.135,80.119,80.129,12800000.0
2008-07-08 09:40:00,80.126,80.129,80.113,80.113,16000000.0
2008-07-08 09:41:00,80.125,80.125,80.119,80.119,11200000.0
2008-07-08 09:42:00,80.123,80.127,80.12,80.126,11200000.0
2008-07-08 09:43:00,80.129,80.129,80.107,80.107,12800000.0
2008-07-08 09:44:00,80.099,80.099,80.067,80.067,14400000.0
2008-07-08 09:45:00,80.057,80.057,80.043,80.055,12800000.0
2008-07-08 09:46:00,80.048,80.051,80.012,80.012,11200000.0
2008-07-08 09:47:00,79.988,79.988,79.968,79.968,12800000.0
2008-07-08 09:48:00,79.964,79.996,79.964,79.996,11200000.0
2008-07-08 09:49:00,79.997,80.008,79.988,79.988,12800000.0
2008-07-08 09:50:00,79.974,79.974,79.962,79.962,16000000.0
2008-07-08 09:51:00,79.958,79.958,79.946,79.955,16000000.0
2008-07-08 09:52:00,79.963,79.977,79.962,79.97,11200000.0
2008-07-08 09:53:00,79.974,79.978,79.962,79.962,12800000.0
2008-07-08 09:54:00,79.985,79.985,79.949,79.968,17600000.0
2008-07-08 09:55:00,79.963,79.969,79.96,79.966,11200000.0
2008-07-08 09:56:00,79.984,79.995,79.984,79.985,13200000.0
2008-07-08 09:57:00,79.978,79.978,79.962,79.976,17600000.0
2008-07-08 09:58:00,79.966,79.967,79.864,79.963,17600000.0
2008-07-08 09:59:00,79.946,79.969,79.941,79.969,17600000.0
2008-07-08 10:00:00,79.983,79.988,79.968,79.968,11200000.0
2008-07-08 10:01:00,79.975,79.997,79.975,79.995,12200000.0
2008-07-08 10:02:00,80.02,80.038,80.02,80.03,16000000.0
2008-07-08 10:03:00,80.013,80.013,79.988,79.988,11200000.0
2008-07-08 10:04:00,79.992,79.992,79.986,79.992,12800000.0
2008-07-08 10:05:00,79.996,80.007,79.995,79.995,7400000.0
2008-07-08 10:06:00,80.005,80.013,80.004,80.004,17600000.0
2008-07-08 10:07:00,79.978,80.0,79.978,80.0,12800000.0
2008-07-08 10:08:00,80.003,80.003,79.984,79.988,11200000.0
2008-07-08 10:09:00,79.97,79.983,79.967,79.983,12800000.0
2008-07-08 10:10:00,79.991,79.991,79.975,79.979,11200000.0
2008-07-08 10:11:00,79.99,79.99,79.973,79.973,11200000.0
2008-07-08 10:12:00,79.972,79.973,79.957,79.973,12200000.0
2008-07-08 10:13:00,79.981,79.986,79.973,79.973,12800000.0
2008-07-08 10:14:00,79.978,79.982,79.975,79.977,11200000.0
2008-07-08 10:15:00,79.972,79.981,79.972,79.975,12200000.0
2008-07-08 10:16:00,79.969,79.988,79.969,79.985,12800000.0
2008-07-08 10:17:00,79.989,80.004,79.989,80.002,11200000.0
2008-07-08 10:18:00,80.007,80.009,79.991,79.993,11200000.0
2008-07-08 10:19:00,79.978,79.978,79.973,79.975,11200000.0
2008-07-08 10:20:00,79.968,79.976,79.952,79.952,17600000.0
2008-07-08 10:21:00,79.939,79.968,79.939,79.955,16000000.0
2008-07-08 10:22:00,79.945,79.958,79.944,79.944,11200000.0
2008-07-08 10:23:00,79.946,79.958,79.944,79.958,11200000.0
2008-07-08 10:24:00,79.972,79.993,79.97,79.97,12800000.0
2008-07-08 10:25:00,79.971,79.971,79.943,79.966,11200000.0
2008-07-08 10:26:00,79.96,79.962,79.936,79.936,12800000.0
2008-07-08 10:27:00,79.931,79.948,79.931,79.948,11200000.0
2008-07-08 10:28:00,79.944,79.944,79.921,79.921,12800000.0
2008-07-08 10:29:00,79.923,79.93,79.923,79.925,11200000.0
2008-07-08 10:30:00,79.895,79.924,79.895,79.917,12800000.0
2008-07-08 10:31:00,79.938,79.945,79.929,79.945,12800000.0
2008-07-08 10:32:00,79.947,79.948,79.944,79.947,17600000.0
2008-07-08 10:33:00,79.933,79.935,79.93,79.934,11200000.0
2008-07-08 10:34:00,79.933,79.933,79.925,79.931,11200000.0
2008-07-08 10:35:00,79.921,79.921,79.912,79.917,10600000.0
2008-07-08 10:36:00,79.931,79.945,79.931,79.945,11200000.0
2008-07-08 10:37:00,79.962,79.968,79.879,79.955,11200000.0
2008-07-08 10:38:00,79.98,79.98,79.951,79.961,12800000.0
2008-07-08 10:39:00,79.962,79.969,79.962,79.965,11200000.0
2008-07-08 10:40:00,79.965,79.98,79.959,79.959,16000000.0
2008-07-08 10:41:00,79.963,79.977,79.963,79.977,12800000.0
2008-07-08 10:42:00,79.979,79.984,79.97,79.984,11200000.0
2008-07-08 10:43:00,79.972,79.972,79.966,79.97,11200000.0
2008-07-08 10:44:00,79.973,79.973,79.962,79.973,12800000.0
2008-07-08 10:45:00,79.971,79.989,79.971,79.989,12800000.0
2008-07-08 10:46:00,80.003,80.033,80.003,80.033,12800000.0
2008-07-08 10:47:00,80.033,80.039,80.015,80.031,12600000.0
2008-07-08 10:48:00,80.011,80.013,80.002,80.002,12800000.0
2008-07-08 10:49:00,79.997,80.003,79.997,80.0,11200000.0
2008-07-08 10:50:00,79.993,80.004,79.987,79.987,15400000.0
2008-07-08 10:51:00,79.993,80.001,79.991,80.0,17600000.0
2008-07-08 10:52:00,79.991,79.991,79.97,79.978,10600000.0
2008-07-08 10:53:00,79.985,79.985,79.965,79.971,11200000.0
2008-07-08 10:54:00,79.975,79.987,79.975,79.987,17600000.0
2008-07-08 10:55:00,79.974,79.977,79.965,79.97,11200000.0
2008-07-08 10:56:00,79.958,79.968,79.958,79.968,11200000.0
2008-07-08 10:57:00,79.976,79.985,79.976,79.985,16000000.0
2008-07-08 10:58:00,79.979,79.979,79.872,79.959,12800000.0
2008-07-08 10:59:00,79.964,79.979,79.964,79.97,10600000.0
2008-07-08 11:00:00,79.969,79.972,79.963,79.963,12800000.0
2008-07-08 11:01:00,79.954,79.958,79.94,79.94,12800000.0
2008-07-08 11:02:00,79.944,79.995,79.944,79.995,16000000.0
2008-07-08 11:03:00,79.997,80.019,79.997,80.01,12800000.0
2008-07-08 11:04:00,80.01,80.01,80.0,80.0,14400000.0
2008-07-08 11:05:00,80.002,80.008,80.002,80.004,9600000.0
2008-07-08 11:06:00,80.01,80.02,80.006,80.014,17600000.0
2008-07-08 11:07:00,80.025,80.028,80.013,80.026,17600000.0
2008-07-08 11:08:00,79.959,80.025,79.959,80.025,11200000.0
2008-07-08 11:09:00,80.046,80.071,80.046,80.065,17600000.0
2008-07-08 11:10:00,80.073,80.087,80.073,80.083,12800000.0
2008-07-08 11:11:00,80.069,80.081,80.06,80.081,11200000.0
2008-07-08 11:12:00,80.074,80.078,80.065,80.065,17600000.0
2008-07-08 11:13:00,80.063,80.063,80.041,80.059,14400000.0
2008-07-08 11:14:00,80.073,80.086,80.073,80.082,11200000.0
2008-07-08 11:15:00,80.071,80.091,80.059,80.091,11200000.0
2008-07-08 11:16:00,80.1,80.147,80.1,80.147,12800000.0
2008-07-08 11:17:00,80.143,80.143,80.123,80.135,11200000.0
2008-07-08 11:18:00,80.118,80.118,80.109,80.114,12800000.0
2008-07-08 11:19:00,80.101,80.101,80.089,80.089,17600000.0
2008-07-08 11:20:00,80.089,80.096,80.083,80.086,12800000.0
2008-07-08 11:21:00,80.087,80.096,80.084,80.096,13800000.0
2008-07-08 11:22:00,80.099,80.104,80.092,80.092,12800000.0
2008-07-08 11:23:00,80.104,80.104,80.086,80.091,11200000.0
2008-07-08 11:24:00,80.095,80.122,80.085,80.122,12800000.0
2008-07-08 11:25:00,80.138,80.141,80.124,80.136,17600000.0
2008-07-08 11:26:00,80.13,80.13,80.109,80.109,14400000.0
2008-07-08 11:27:00,80.102,80.112,80.09,80.112,8000000.0
2008-07-08 11:28:00,80.106,80.125,80.106,80.125,14400000.0
2008-07-08 11:29:00,80.118,80.118,80.105,80.105,14400000.0
2008-07-08 11:30:00,80.109,80.109,80.102,80.102,14400000.0
2008-07-08 11:31:00,80.1,80.1,80.086,80.089,11200000.0
2008-07-08 11:32:00,80.078,80.078,80.066,80.069,17600000.0
2008-07-08 11:33:00,80.069,80.078,80.064,80.064,12800000.0
2008-07-08 11:34:00,80.063,80.064,80.038,80.042,12800000.0
2008-07-08 11:35:00,80.06,80.068,80.06,80.065,11200000.0
2008-07-08 11:36:00,80.068,80.076,80.068,80.072,12800000.0
2008-07-08 11:37:00,80.065,80.073,80.065,80.066,11200000.0
2008-07-08 11:38:00,80.062,80.064,80.057,80.064,11200000.0
2008-07-08 11:39:00,80.069,80.075,80.059,80.07,11200000.0
2008-07-08 11:40:00,80.068,80.098,80.068,80.098,10600000.0
2008-07-08 11:41:00,80.097,80.097,80.084,80.089,16000000.0
2008-07-08 11:42:00,80.088,80.096,80.077,80.095,17600000.0
2008-07-08 11:43:00,80.106,80.116,80.099,80.11,11200000.0
2008-07-08 11:44:00,80.132,80.144,80.132,80.139,10600000.0
2008-07-08 11:45:00,80.133,80.139,80.132,80.137,14400000.0
2008-07-08 11:46:00,80.134,80.168,80.134,80.168,11200000.0
2008-07-08 11:47:00,80.156,80.203,80.152,80.203,17600000.0
2008-07-08 11:48:00,80.206,80.206,80.174,80.175,11200000.0
2008-07-08 11:49:00,80.163,80.17,80.154,80.154,12800000.0
2008-07-08 11:50:00,80.129,80.129,80.118,80.127,17600000.0
2008-07-08 11:51:00,80.125,80.128,80.115,80.128,11200000.0
2008-07-08 11:52:00,80.148,80.148,80.132,80.137,11200000.0
2008-07-08 11:53:00,80.136,80.156,80.127,80.156,16000000.0
2008-07-08 11:54:00,80.157,80.157,80.139,80.139,14400000.0
2008-07-08 11:55:00,80.127,80.134,80.071,80.134,11200000.0
2008-07-08 11:56:00,80.139,80.14,80.132,80.14,12800000.0
2008-07-08 11:57:00,80.141,80.143,80.135,80.139,17600000.0
2008-07-08 11:58:00,80.127,80.127,80.116,80.116,11200000.0
2008-07-08 11:59:00,80.125,80.14,80.125,80.134,11200000.0
2008-07-08 12:00:00,80.139,80.139,80.134,80.138,11200000.0
2008-07-08 12:01:00,80.135,80.135,80.126,80.127,11200000.0
2008-07-08 12:02:00,80.126,80.126,80.114,80.114,14400000.0
2008-07-08 12:03:00,80.114,80.114,80.083,80.091,11200000.0
2008-07-08 12:04:00,80.109,80.111,80.099,80.108,17600000.0
2008-07-08 12:05:00,80.104,80.111,80.098,80.11,17600000.0
2008-07-08 12:06:00,80.117,80.124,80.113,80.114,12800000.0
2008-07-08 12:07:00,80.13,80.139,80.127,80.139,11200000.0
2008-07-08 12:08:00,80.128,80.128,80.111,80.117,11200000.0
2008-07-08 12:09:00,80.117,80.117,80.102,80.109,14400000.0
2008-07-08 12:10:00,80.104,80.114,80.098,80.102,11200000.0
2008-07-08 12:11:00,80.112,80.119,80.11,80.11,12800000.0
2008-07-08 12:12:00,80.116,80.13,80.116,80.124,11600000.0
2008-07-08 12:13:00,80.128,80.128,80.11,80.112,11200000.0
2008-07-08 12:14:00,80.107,80.107,80.09,80.096,12800000.0
2008-07-08 12:15:00,80.101,80.104,80.1,80.104,12800000.0
2008-07-08 12:16:00,80.089,80.107,80.087,80.107,12800000.0
2008-07-08 12:17:00,80.106,80.109,80.045,80.104,17600000.0
2008-07-08 12:18:00,80.101,80.115,80.101,80.114,16000000.0
2008-07-08 12:19:00,80.114,80.117,80.106,80.117,12800000.0
2008-07-08 12:20:00,80.13,80.161,80.13,80.152,14400000.0
2008-07-08 12:21:00,80.166,80.174,80.153,80.167,16000000.0
2008-07-08 12:22:00,80.171,80.176,80.163,80.17,16000000.0
2008-07-08 12:23:00,80.164,80.167,80.155,80.157,14400000.0
2008-07-08 12:24:00,80.142,80.143,80.134,80.14,12800000.0
2008-07-08 12:25:00,80.142,80.142,80.123,80.123,11600000.0
2008-07-08 12:26:00,80.133,80.145,80.133,80.144,11200000.0
2008-07-08 12:27:00,80.159,80.168,80.156,80.161,11600000.0
2008-07-08 12:28:00,80.158,80.158,80.147,80.152,12800000.0
2008-07-08 12:29:00,80.156,80.166,80.154,80.166,17600000.0
2008-07-08 12:30:00,80.132,80.158,80.132,80.145,17600000.0
2008-07-08 12:31:00,80.155,80.168,80.153,80.164,12800000.0
2008-07-08 12:32:00,80.171,80.189,80.171,80.178,12800000.0
2008-07-08 12:33:00,80.173,80.173,80.151,80.156,14400000.0
2008-07-08 12:34:00,80.146,80.16,80.146,80.155,12800000.0
2008-07-08 12:35:00,80.164,80.168,80.158,80.159,11200000.0
2008-07-08 12:36:00,80.14,80.146,80.127,80.141,11200000.0
2008-07-08 12:37:00,80.147,80.156,80.144,80.152,11200000.0
2008-07-08 12:38:00,80.162,80.174,80.078,80.174,17600000.0
2008-07-08 12:39:00,80.173,80.178,80.171,80.172,16000000.0
2008-07-08 12:40:00,80.16,80.16,80.134,80.141,16000000.0
2008-07-08 12:41:00,80.121,80.123,80.103,80.103,12800000.0
2008-07-08 12:42:00,80.1,80.107,80.094,80.094,14400000.0
2008-07-08 12:43:00,80.059,80.059,80.047,80.049,12800000.0
2008-07-08 12:44:00,80.036,80.08,80.036,80.08,17600000.0
2008-07-08 12:45:00,80.07,80.099,80.07,80.085,16000000.0
2008-07-08 12:46:00,80.085,80.092,80.074,80.092,12800000.0
2008-07-08 12:47:00,80.095,80.101,80.084,80.084,13200000.0
2008-07-08 12:48:00,80.088,80.097,80.088,80.088,11200000.0
2008-07-08 12:49:00,80.097,80.098,80.087,80.094,15400000.0
2008-07-08 12:50:00,80.08,80.091,80.08,80.089,14400000.0
2008-07-08 12:51:00,80.088,80.1,80.087,80.087,11200000.0
2008-07-08 12:52:00,80.113,80.115,80.104,80.106,11200000.0
2008-07-08 12:53:00,80.1,80.11,80.097,80.097,11200000.0
2008-07-08 12:54:00,80.11,80.11,80.097,80.101,12800000.0
2008-07-08 12:55:00,80.102,80.143,80.102,80.143,15400000.0
2008-07-08 12:56:00,80.154,80.157,80.144,80.15,11200000.0
2008-07-08 12:57:00,80.157,80.183,80.157,80.183,11200000.0
2008-07-08 12:58:00,80.183,80.183,80.146,80.174,17600000.0
2008-07-08 12:59:00,80.174,80.189,80.174,80.183,16000000.0
2008-07-08 13:00:00,80.21,80.234,80.21,80.226,12800000.0
2008-07-08 13:01:00,80.216,80.229,80.216,80.223,14400000.0
2008-07-08 13:02:00,80.239,80.262,80.239,80.257,12800000.0
2008-07-08 13:03:00,80.246,80.281,80.246,80.281,16000000.0
2008-07-08 13:04:00,80.266,80.266,80.232,80.232,11200000.0
2008-07-08 13:05:00,80.214,80.214,80.204,80.212,12800000.0
2008-07-08 13:06:00,80.218,80.242,80.218,80.242,11200000.0
2008-07-08 13:07:00,80.27,80.275,80.266,80.272,14400000.0
2008-07-08 13:08:00,80.268,80.272,80.259,80.271,17600000.0
2008-07-08 13:09:00,80.259,80.264,80.247,80.261,12800000.0
2008-07-08 13:10:00,80.229,80.263,80.229,80.258,16000000.0
2008-07-08 13:11:00,80.255,80.256,80.246,80.246,11200000.0
2008-07-08 13:12:00,80.253,80.266,80.253,80.26,13200000.0
2008-07-08 13:13:00,80.255,80.255,80.225,80.225,17600000.0
2008-07-08 13:14:00,80.228,80.231,80.219,80.219,12800000.0
2008-07-08 13:15:00,80.234,80.236,80.223,80.236,12800000.0
2008-07-08 13:16:00,80.238,80.251,80.238,80.245,17600000.0
2008-07-08 13:17:00,80.235,80.264,80.235,80.264,12800000.0
2008-07-08 13:18:00,80.273,80.293,80.267,80.293,11200000.0
2008-07-08 13:19:00,80.278,80.291,80.268,80.29,16000000.0
2008-07-08 13:20:00,80.296,80.354,80.295,80.354,17000000.0
2008-07-08 13:21:00,80.358,80.358,80.337,80.348,11200000.0
2008-07-08 13:22:00,80.349,80.354,80.345,80.347,12800000.0
2008-07-08 13:23:00,80.334,80.334,80.318,80.318,12800000.0
2008-07-08 13:24:00,80.327,80.329,80.32,80.329,11600000.0
2008-07-08 13:25:00,80.321,80.328,80.317,80.319,17600000.0
2008-07-08 13:26:00,80.318,80.319,80.311,80.315,17600000.0
2008-07-08 13:27:00,80.324,80.341,80.324,80.341,12800000.0
2008-07-08 13:28:00,80.343,80.347,80.247,80.347,16000000.0
2008-07-08 13:29:00,80.265,80.354,80.265,80.346,11200000.0
2008-07-08 13:30:00,80.342,80.347,80.332,80.332,12800000.0
2008-07-08 13:31:00,80.327,80.333,80.327,80.332,11200000.0
2008-07-08 13:32:00,80.32,80.323,80.319,80.323,11200000.0
2008-07-08 13:33:00,80.324,80.344,80.316,80.344,19200000.0
2008-07-08 13:34:00,80.349,80.383,80.349,80.383,12800000.0
2008-07-08 13:35:00,80.386,80.386,80.377,80.378,36800000.0
2008-07-08 13:36:00,80.373,80.373,80.365,80.368,17600000.0
2008-07-08 13:37:00,80.38,80.385,80.38,80.385,14400000.0
2008-07-08 13:38:00,80.383,80.383,80.363,80.366,33600000.0
2008-07-08 13:39:00,80.368,80.374,80.363,80.363,13800000.0
2008-07-08 13:40:00,80.336,80.347,80.336,80.346,40000000.0
2008-07-08 13:41:00,80.34,80.34,80.324,80.324,16000000.0
2008-07-08 13:42:00,80.293,80.294,80.268,80.268,11200000.0
2008-07-08 13:43:00,80.266,80.266,80.252,80.26,27200000.0
2008-07-08 13:44:00,80.246,80.246,80.23,80.236,34000000.0
2008-07-08 13:45:00,80.236,80.236,80.211,80.216,20200000.0
2008-07-08 13:46:00,80.213,80.214,80.2,80.214,24400000.0
2008-07-08 13:47:00,80.199,80.199,80.187,80.188,12800000.0
2008-07-08 13:48:00,80.192,80.195,80.183,80.19,12800000.0
2008-07-08 13:49:00,80.181,80.181,80.175,80.175,18000000.0
2008-07-08 13:50:00,80.17,80.17,80.14,80.147,11200000.0
2008-07-08 13:51:00,80.142,80.142,80.126,80.126,24000000.0
2008-07-08 13:52:00,80.143,80.168,80.143,80.159,12800000.0
2008-07-08 13:53:00,80.172,80.181,80.169,80.177,17600000.0
2008-07-08 13:54:00,80.183,80.186,80.18,80.18,25600000.0
2008-07-08 13:55:00,80.179,80.186,80.179,80.183,14400000.0
2008-07-08 13:56:00,80.19,80.195,80.189,80.193,14400000.0
2008-07-08 13:57:00,80.195,80.195,80.184,80.195,28800000.0
2008-07-08 13:58:00,80.19,80.19,80.175,80.175,14400000.0
2008-07-08 13:59:00,80.166,80.181,80.162,80.181,32000000.0
2008-07-08 14:00:00,80.182,80.272,80.182,80.272,47400000.0
2008-07-08 14:01:00,80.298,80.317,80.275,80.275,32000000.0
2008-07-08 14:02:00,80.259,80.259,80.244,80.255,14400000.0
2008-07-08 14:03:00,80.242,80.247,80.242,80.243,14400000.0
2008-07-08 14:04:00,80.26,80.294,80.26,80.294,11200000.0
2008-07-08 14:05:00,80.302,80.304,80.28,80.28,24000000.0
2008-07-08 14:06:00,80.272,80.272,80.249,80.252,35600000.0
2008-07-08 14:07:00,80.242,80.283,80.242,80.283,39400000.0
2008-07-08 14:08:00,80.262,80.262,80.248,80.248,16000000.0
2008-07-08 14:09:00,80.252,80.256,80.239,80.256,33600000.0
2008-07-08 14:10:00,80.256,80.266,80.255,80.266,33000000.0
2008-07-08 14:11:00,80.272,80.293,80.272,80.292,14400000.0
2008-07-08 14:12:00,80.309,80.309,80.263,80.278,27200000.0
2008-07-08 14:13:00,80.296,80.301,80.278,80.278,14400000.0
2008-07-08 14:14:00,80.294,80.305,80.277,80.277,12800000.0
2008-07-08 14:15:00,80.264,80.264,80.249,80.254,29200000.0
2008-07-08 14:16:00,80.267,80.271,80.25,80.25,25000000.0
2008-07-08 14:17:00,80.245,80.255,80.244,80.246,12800000.0
2008-07-08 14:18:00,80.251,80.266,80.251,80.264,15400000.0
2008-07-08 14:19:00,80.262,80.276,80.262,80.275,12800000.0
2008-07-08 14:20:00,80.281,80.284,80.277,80.279,25600000.0
2008-07-08 14:21:00,80.281,80.301,80.281,80.301,28800000.0
2008-07-08 14:22:00,80.321,80.338,80.321,80.338,24000000.0
2008-07-08 14:23:00,80.341,80.346,80.332,80.337,48000000.0
2008-07-08 14:24:00,80.366,80.399,80.363,80.399,12800000.0
2008-07-08 14:25:00,80.4,80.4,80.371,80.383,12800000.0
2008-07-08 14:26:00,80.378,80.384,80.374,80.379,12800000.0
2008-07-08 14:27:00,80.362,80.383,80.361,80.383,17600000.0
2008-07-08 14:28:00,80.396,80.411,80.387,80.41,11200000.0
2008-07-08 14:29:00,80.4,80.424,80.4,80.424,36800000.0
2008-07-08 14:30:00,80.415,80.416,80.402,80.415,22400000.0
2008-07-08 14:31:00,80.423,80.426,80.416,80.422,20800000.0
2008-07-08 14:32:00,80.421,80.441,80.421,80.441,40000000.0
2008-07-08 14:33:00,80.437,80.44,80.432,80.432,24000000.0
2008-07-08 14:34:00,80.43,80.43,80.415,80.422,33400000.0
2008-07-08 14:35:00,80.419,80.424,80.412,80.424,14400000.0
2008-07-08 14:36:00,80.428,80.428,80.41,80.411,12800000.0
2008-07-08 14:37:00,80.381,80.381,80.368,80.368,10600000.0
2008-07-08 14:38:00,80.36,80.36,80.338,80.342,56000000.0
2008-07-08 14:39:00,80.324,80.329,80.306,80.306,12800000.0
2008-07-08 14:40:00,80.302,80.321,80.302,80.308,13800000.0
2008-07-08 14:41:00,80.31,80.318,80.31,80.311,56000000.0
2008-07-08 14:42:00,80.289,80.305,80.282,80.287,12800000.0
2008-07-08 14:43:00,80.311,80.327,80.306,80.31,25600000.0
2008-07-08 14:44:00,80.331,80.331,80.316,80.328,11200000.0
2008-07-08 14:45:00,80.355,80.375,80.355,80.37,11200000.0
2008-07-08 14:46:00,80.353,80.364,80.353,80.364,11200000.0
2008-07-08 14:47:00,80.37,80.373,80.359,80.366,16000000.0
2008-07-08 14:48:00,80.367,80.377,80.363,80.369,19200000.0
2008-07-08 14:49:00,80.357,80.357,80.339,80.346,32000000.0
2008-07-08 14:50:00,80.346,80.346,80.34,80.342,28800000.0
2008-07-08 14:51:00,80.351,80.357,80.35,80.352,31400000.0
2008-07-08 14:52:00,80.366,80.371,80.366,80.371,12800000.0
2008-07-08 14:53:00,80.378,80.379,80.369,80.372,17000000.0
2008-07-08 14:54:00,80.373,80.392,80.373,80.392,12800000.0
2008-07-08 14:55:00,80.391,80.391,80.37,80.37,16000000.0
2008-07-08 14:56:00,80.35,80.385,80.349,80.385,12800000.0
2008-07-08 14:57:00,80.373,80.38,80.372,80.374,12800000.0
2008-07-08 14:58:00,80.365,80.377,80.362,80.371,17600000.0
2008-07-08 14:59:00,80.375,80.383,80.367,80.383,16000000.0
2008-07-08 15:00:00,80.388,80.388,80.362,80.362,14400000.0
2008-07-08 15:01:00,80.36,80.361,80.354,80.354,12800000.0
2008-07-08 15:02:00,80.369,80.375,80.361,80.37,27200000.0
2008-07-08 15:03:00,80.339,80.35,80.336,80.336,12800000.0
2008-07-08 15:04:00,80.339,80.348,80.338,80.346,24000000.0
2008-07-08 15:05:00,80.348,80.35,80.336,80.337,11200000.0
2008-07-08 15:06:00,80.308,80.308,80.292,80.292,11200000.0
2008-07-08 15:07:00,80.301,80.301,80.291,80.294,25600000.0
2008-07-08 15:08:00,80.283,80.292,80.27,80.292,22400000.0
2008-07-08 15:09:00,80.292,80.315,80.292,80.311,16000000.0
2008-07-08 15:10:00,80.326,80.339,80.318,80.338,40000000.0
2008-07-08 15:11:00,80.336,80.348,80.336,80.345,32000000.0
2008-07-08 15:12:00,80.342,80.342,80.332,80.334,30400000.0
2008-07-08 15:13:00,80.342,80.342,80.334,80.335,44800000.0
2008-07-08 15:14:00,80.339,80.339,80.331,80.331,35200000.0
2008-07-08 15:15:00,80.319,80.319,80.294,80.303,22400000.0
2008-07-08 15:16:00,80.277,80.284,80.277,80.283,36800000.0
2008-07-08 15:17:00,80.292,80.298,80.292,80.294,22400000.0
2008-07-08 15:18:00,80.287,80.287,80.237,80.237,22400000.0
2008-07-08 15:19:00,80.248,80.266,80.248,80.26,16000000.0
2008-07-08 15:20:00,80.256,80.262,80.256,80.262,24000000.0
2008-07-08 15:21:00,80.264,80.273,80.259,80.273,14400000.0
2008-07-08 15:22:00,80.274,80.288,80.272,80.288,14800000.0
2008-07-08 15:23:00,80.287,80.287,80.272,80.272,47400000.0
2008-07-08 15:24:00,80.268,80.273,80.267,80.269,25600000.0
2008-07-08 15:25:00,80.263,80.274,80.26,80.26,27200000.0
2008-07-08 15:26:00,80.263,80.272,80.263,80.264,39400000.0
2008-07-08 15:27:00,80.276,80.292,80.276,80.292,28800000.0
2008-07-08 15:28:00,80.286,80.292,80.28,80.286,71600000.0
2008-07-08 15:29:00,80.297,80.307,80.216,80.302,45800000.0
2008-07-08 15:30:00,80.216,80.294,80.175,80.212,114600000.0
2008-07-08 15:31:00,80.315,80.326,80.314,80.314,60200000.0
2008-07-08 15:32:00,80.297,80.297,80.289,80.291,30400000.0
2008-07-08 15:33:00,80.32,80.324,80.312,80.324,30400000.0
2008-07-08 15:34:00,80.311,80.311,80.293,80.293,22400000.0
2008-07-08 15:35:00,80.307,80.309,80.283,80.309,33600000.0
2008-07-08 15:36:00,80.313,80.337,80.313,80.337,32000000.0
2008-07-08 15:37:00,80.345,80.367,80.345,80.348,30400000.0
2008-07-08 15:38:00,80.337,80.344,80.335,80.338,58600000.0
2008-07-08 15:39:00,80.341,80.356,80.339,80.356,36800000.0
2008-07-08 15:40:00,80.359,80.362,80.351,80.355,35200000.0
2008-07-08 15:41:00,80.357,80.373,80.351,80.373,25600000.0
2008-07-08 15:42:00,80.397,80.424,80.395,80.395,42000000.0
2008-07-08 15:43:00,80.419,80.44,80.419,80.425,27200000.0
2008-07-08 15:44:00,80.43,80.43,80.41,80.418,27600000.0
2008-07-08 15:45:00,80.427,80.427,80.401,80.417,16000000.0
2008-07-08 15:46:00,80.416,80.416,80.396,80.411,14400000.0
2008-07-08 15:47:00,80.423,80.434,80.42,80.42,29800000.0
2008-07-08 15:48:00,80.427,80.434,80.415,80.429,27200000.0
2008-07-08 15:49:00,80.415,80.415,80.379,80.383,11200000.0
2008-07-08 15:50:00,80.385,80.4,80.385,80.397,25600000.0
2008-07-08 15:51:00,80.396,80.403,80.393,80.403,43200000.0
2008-07-08 15:52:00,80.415,80.423,80.412,80.412,20800000.0
2008-07-08 15:53:00,80.423,80.423,80.403,80.413,24000000.0
2008-07-08 15:54:00,80.417,80.425,80.412,80.412,28800000.0
2008-07-08 15:55:00,80.402,80.407,80.4,80.402,23800000.0
2008-07-08 15:56:00,80.399,80.409,80.398,80.401,51200000.0
2008-07-08 15:57:00,80.397,80.399,80.387,80.387,12800000.0
2008-07-08 15:58:00,80.393,80.409,80.393,80.409,19200000.0
2008-07-08 15:59:00,80.423,80.423,80.407,80.407,36200000.0
2008-07-08 16:00:00,80.375,80.382,80.37,80.37,51200000.0
2008-07-08 16:01:00,80.368,80.368,80.34,80.345,41000000.0
2008-07-08 16:02:00,80.32,80.322,80.301,80.301,22400000.0
2008-07-08 16:03:00,80.288,80.32,80.288,80.32,64000000.0
2008-07-08 16:04:00,80.332,80.351,80.332,80.346,45200000.0
2008-07-08 16:05:00,80.35,80.352,80.339,80.344,47400000.0
2008-07-08 16:06:00,80.341,80.386,80.341,80.386,35200000.0
2008-07-08 16:07:00,80.39,80.397,80.379,80.38,32000000.0
2008-07-08 16:08:00,80.371,80.385,80.369,80.383,44800000.0
2008-07-08 16:09:00,80.4,80.417,80.4,80.413,44800000.0
2008-07-08 16:10:00,80.427,80.427,80.387,80.387,41600000.0
2008-07-08 16:11:00,80.381,80.391,80.381,80.391,14400000.0
2008-07-08 16:12:00,80.401,80.406,80.386,80.386,56000000.0
2008-07-08 16:13:00,80.366,80.366,80.349,80.349,11200000.0
2008-07-08 16:14:00,80.327,80.335,80.326,80.331,49400000.0
2008-07-08 16:15:00,80.327,80.334,80.314,80.334,59000000.0
2008-07-08 16:16:00,80.344,80.373,80.344,80.36,18000000.0
2008-07-08 16:17:00,80.363,80.389,80.363,80.389,38400000.0
2008-07-08 16:18:00,80.374,80.379,80.336,80.353,38400000.0
2008-07-08 16:19:00,80.336,80.356,80.335,80.356,22400000.0
2008-07-08 16:20:00,80.364,80.364,80.349,80.349,11200000.0
2008-07-08 16:21:00,80.345,80.377,80.345,80.377,27200000.0
2008-07-08 16:22:00,80.398,80.433,80.398,80.433,41600000.0
2008-07-08 16:23:00,80.44,80.44,80.412,80.412,43200000.0
2008-07-08 16:24:00,80.411,80.42,80.395,80.42,18000000.0
2008-07-08 16:25:00,80.435,80.436,80.422,80.422,33600000.0
2008-07-08 16:26:00,80.413,80.413,80.394,80.401,17600000.0
2008-07-08 16:27:00,80.391,80.399,80.388,80.398,35200000.0
2008-07-08 16:28:00,80.396,80.404,80.393,80.396,27200000.0
2008-07-08 16:29:00,80.401,80.432,80.401,80.432,11200000.0
2008-07-08 16:30:00,80.434,80.444,80.433,80.44,42400000.0
2008-07-08 16:31:00,80.455,80.462,80.452,80.455,41000000.0
2008-07-08 16:32:00,80.462,80.462,80.445,80.447,12200000.0
2008-07-08 16:33:00,80.436,80.436,80.42,80.42,27200000.0
2008-07-08 16:34:00,80.41,80.416,80.401,80.402,35200000.0
2008-07-08 16:35:00,80.411,80.411,80.396,80.406,53600000.0
2008-07-08 16:36:00,80.419,80.423,80.412,80.412,51200000.0
2008-07-08 16:37:00,80.406,80.416,80.398,80.41,42000000.0
2008-07-08 16:38:00,80.414,80.424,80.411,80.424,39400000.0
2008-07-08 16:39:00,80.42,80.423,80.399,80.399,35200000.0
2008-07-08 16:40:00,80.392,80.403,80.386,80.393,55400000.0
2008-07-08 16:41:00,80.39,80.39,80.368,80.382,73000000.0
2008-07-08 16:42:00,80.383,80.404,80.383,80.392,54400000.0
2008-07-08 16:43:00,80.395,80.401,80.392,80.4,18000000.0
2008-07-08 16:44:00,80.407,80.411,80.403,80.406,11200000.0
2008-07-08 16:45:00,80.394,80.394,80.371,80.372,57600000.0
2008-07-08 16:46:00,80.358,80.376,80.358,80.369,12800000.0
2008-07-08 16:47:00,80.355,80.367,80.341,80.353,70800000.0
2008-07-08 16:48:00,80.359,80.367,80.35,80.367,52800000.0
2008-07-08 16:49:00,80.361,80.415,80.361,80.415,36800000.0
2008-07-08 16:50:00,80.427,80.427,80.411,80.411,75200000.0
2008-07-08 16:51:00,80.399,80.419,80.399,80.408,32400000.0
2008-07-08 16:52:00,80.404,80.405,80.387,80.4,46400000.0
2008-07-08 16:53:00,80.413,80.417,80.411,80.415,30400000.0
2008-07-08 16:54:00,80.415,80.424,80.408,80.424,10600000.0
2008-07-08 16:55:00,80.429,80.438,80.429,80.437,27200000.0
2008-07-08 16:56:00,80.433,80.441,80.432,80.434,36800000.0
2008-07-08 16:57:00,80.434,80.434,80.418,80.419,19200000.0
2008-07-08 16:58:00,80.428,80.428,80.416,80.428,12800000.0
2008-07-08 16:59:00,80.44,80.453,80.436,80.444,51600000.0
2008-07-08 17:00:00,80.433,80.447,80.431,80.432,49000000.0
2008-07-08 17:01:00,80.429,80.442,80.412,80.416,39400000.0
2008-07-08 17:02:00,80.443,80.443,80.426,80.433,33600000.0
2008-07-08 17:03:00,80.441,80.457,80.44,80.44,44200000.0
2008-07-08 17:04:00,80.432,80.435,80.426,80.429,41600000.0
2008-07-08 17:05:00,80.401,80.417,80.401,80.416,54400000.0
2008-07-08 17:06:00,80.434,80.459,80.434,80.454,59600000.0
2008-07-08 17:07:00,80.461,80.477,80.461,80.463,34600000.0
2008-07-08 17:08:00,80.447,80.45,80.44,80.45,68800000.0
2008-07-08 17:09:00,80.459,80.47,80.454,80.46,58600000.0
2008-07-08 17:10:00,80.466,80.466,80.448,80.455,25000000.0
2008-07-08 17:11:00,80.439,80.441,80.428,80.434,38400000.0
2008-07-08 17:12:00,80.439,80.471,80.439,80.471,25600000.0
2008-07-08 17:13:00,80.468,80.481,80.468,80.481,28200000.0
2008-07-08 17:14:00,80.494,80.507,80.491,80.491,22400000.0
2008-07-08 17:15:00,80.495,80.495,80.488,80.493,19200000.0
2008-07-08 17:16:00,80.48,80.497,80.48,80.488,17600000.0
2008-07-08 17:17:00,80.514,80.524,80.513,80.519,38400000.0
2008-07-08 17:18:00,80.522,80.561,80.514,80.561,57600000.0
2008-07-08 17:19:00,80.571,80.571,80.548,80.548,24000000.0
2008-07-08 17:20:00,80.524,80.545,80.524,80.537,16000000.0
2008-07-08 17:21:00,80.546,80.546,80.533,80.533,29200000.0
2008-07-08 17:22:00,80.531,80.531,80.524,80.526,19200000.0
2008-07-08 17:23:00,80.528,80.53,80.522,80.53,11200000.0
2008-07-08 17:24:00,80.547,80.557,80.547,80.548,12800000.0
2008-07-08 17:25:00,80.552,80.559,80.539,80.559,17600000.0
2008-07-08 17:26:00,80.554,80.561,80.552,80.56,35200000.0
2008-07-08 17:27:00,80.563,80.563,80.553,80.554,46400000.0
2008-07-08 17:28:00,80.561,80.573,80.561,80.565,32000000.0
2008-07-08 17:29:00,80.569,80.573,80.563,80.568,27200000.0
2008-07-08 17:30:00,80.559,80.569,80.556,80.569,17600000.0
2008-07-08 17:31:00,80.564,80.582,80.564,80.582,88400000.0
2008-07-08 17:32:00,80.582,80.587,80.577,80.579,52800000.0
2008-07-08 17:33:00,80.578,80.58,80.567,80.58,36200000.0
2008-07-08 17:34:00,80.568,80.575,80.564,80.566,63400000.0
2008-07-08 17:35:00,80.56,80.56,80.544,80.544,43200000.0
2008-07-08 17:36:00,80.544,80.555,80.544,80.546,33600000.0
2008-07-08 17:37:00,80.543,80.562,80.531,80.562,16000000.0
2008-07-08 17:38:00,80.575,80.599,80.571,80.599,35200000.0
2008-07-08 17:39:00,80.58,80.58,80.567,80.576,16000000.0
2008-07-08 17:40:00,80.564,80.567,80.554,80.559,75200000.0
2008-07-08 17:41:00,80.57,80.57,80.545,80.545,12800000.0
2008-07-08 17:42:00,80.546,80.554,80.546,80.554,12800000.0
2008-07-08 17:43:00,80.566,80.591,80.566,80.591,17600000.0
2008-07-08 17:44:00,80.596,80.605,80.594,80.6,30400000.0
2008-07-08 17:45:00,80.589,80.592,80.58,80.58,30400000.0
2008-07-08 17:46:00,80.584,80.613,80.584,80.597,41600000.0
2008-07-08 17:47:00,80.6,80.607,80.6,80.607,57000000.0
2008-07-08 17:48:00,80.596,80.604,80.591,80.601,57600000.0
2008-07-08 17:49:00,80.606,80.606,80.588,80.596,46400000.0
2008-07-08 17:50:00,80.587,80.616,80.587,80.616,12800000.0
2008-07-08 17:51:00,80.631,80.649,80.631,80.645,49000000.0
2008-07-08 17:52:00,80.65,80.663,80.65,80.657,42600000.0
2008-07-08 17:53:00,80.657,80.658,80.649,80.653,34000000.0
2008-07-08 17:54:00,80.649,80.649,80.638,80.643,37800000.0
2008-07-08 17:55:00,80.649,80.649,80.641,80.643,39400000.0
2008-07-08 17:56:00,80.633,80.633,80.618,80.629,44200000.0
2008-07-08 17:57:00,80.631,80.641,80.63,80.631,36200000.0
2008-07-08 17:58:00,80.617,80.622,80.616,80.621,17600000.0
2008-07-08 17:59:00,80.642,80.642,80.624,80.625,61800000.0
2008-07-08 18:00:00,80.629,80.637,80.627,80.627,51600000.0
2008-07-08 18:01:00,80.631,80.633,80.625,80.633,32000000.0
2008-07-08 18:02:00,80.633,80.633,80.621,80.623,24000000.0
2008-07-08 18:03:00,80.624,80.624,80.611,80.622,37200000.0
2008-07-08 18:04:00,80.616,80.63,80.616,80.617,33000000.0
2008-07-08 18:05:00,80.611,80.615,80.611,80.611,12800000.0
2008-07-08 18:06:00,80.613,80.627,80.591,80.591,30400000.0
2008-07-08 18:07:00,80.58,80.586,80.571,80.586,11200000.0
2008-07-08 18:08:00,80.598,80.604,80.595,80.604,85200000.0
2008-07-08 18:09:00,80.594,80.596,80.586,80.59,33000000.0
2008-07-08 18:10:00,80.589,80.589,80.57,80.584,15400000.0
2008-07-08 18:11:00,80.58,80.599,80.577,80.593,12800000.0
2008-07-08 18:12:00,80.592,80.607,80.592,80.602,12800000.0
2008-07-08 18:13:00,80.602,80.621,80.602,80.621,26600000.0
2008-07-08 18:14:00,80.631,80.631,80.616,80.616,19200000.0
2008-07-08 18:15:00,80.63,80.637,80.628,80.637,29200000.0
2008-07-08 18:16:00,80.641,80.658,80.641,80.655,57200000.0
2008-07-08 18:17:00,80.65,80.653,80.642,80.642,43600000.0
2008-07-08 18:18:00,80.629,80.637,80.629,80.629,30400000.0
2008-07-08 18:19:00,80.627,80.627,80.617,80.617,46400000.0
2008-07-08 18:20:00,80.616,80.646,80.616,80.646,43600000.0
2008-07-08 18:21:00,80.646,80.659,80.646,80.651,12800000.0
2008-07-08 18:22:00,80.65,80.654,80.643,80.645,33600000.0
2008-07-08 18:23:00,80.644,80.649,80.637,80.648,46400000.0
2008-07-08 18:24:00,80.644,80.656,80.641,80.641,52200000.0
2008-07-08 18:25:00,80.641,80.659,80.634,80.654,34000000.0
2008-07-08 18:26:00,80.676,80.682,80.673,80.68,29800000.0
2008-07-08 18:27:00,80.682,80.698,80.673,80.698,33600000.0
2008-07-08 18:28:00,80.702,80.716,80.702,80.713,12800000.0
2008-07-08 18:29:00,80.718,80.738,80.718,80.738,25600000.0
2008-07-08 18:30:00,80.738,80.739,80.731,80.736,36800000.0
2008-07-08 18:31:00,80.727,80.738,80.727,80.735,11200000.0
2008-07-08 18:32:00,80.707,80.726,80.699,80.708,70400000.0
2008-07-08 18:33:00,80.729,80.754,80.729,80.754,31400000.0
2008-07-08 18:34:00,80.761,80.782,80.761,80.782,19200000.0
2008-07-08 18:35:00,80.775,80.775,80.756,80.764,42600000.0
2008-07-08 18:36:00,80.781,80.786,80.776,80.779,68800000.0
2008-07-08 18:37:00,80.777,80.809,80.777,80.803,36800000.0
2008-07-08 18:38:00,80.79,80.791,80.762,80.762,49000000.0
2008-07-08 18:39:00,80.755,80.755,80.743,80.75,76800000.0
2008-07-08 18:40:00,80.737,80.746,80.734,80.74,65600000.0
2008-07-08 18:41:00,80.733,80.741,80.729,80.741,72000000.0
2008-07-08 18:42:00,80.75,80.75,80.737,80.741,78400000.0
2008-07-08 18:43:00,80.723,80.734,80.71,80.72,49600000.0
2008-07-08 18:44:00,80.721,80.722,80.712,80.712,30400000.0
2008-07-08 18:45:00,80.716,80.716,80.693,80.695,12800000.0
2008-07-08 18:46:00,80.685,80.692,80.678,80.682,13200000.0
2008-07-08 18:47:00,80.677,80.69,80.677,80.678,14400000.0
2008-07-08 18:48:00,80.677,80.688,80.677,80.688,28800000.0
2008-07-08 18:49:00,80.693,80.7,80.689,80.7,24000000.0
2008-07-08 18:50:00,80.701,80.707,80.7,80.707,46400000.0
2008-07-08 18:51:00,80.709,80.709,80.699,80.705,12800000.0
2008-07-08 18:52:00,80.696,80.706,80.693,80.702,19200000.0
2008-07-08 18:53:00,80.703,80.713,80.699,80.702,30400000.0
2008-07-08 18:54:00,80.7,80.7,80.668,80.668,19200000.0
2008-07-08 18:55:00,80.659,80.66,80.646,80.652,22400000.0
2008-07-08 18:56:00,80.656,80.658,80.649,80.651,16000000.0
2008-07-08 18:57:00,80.65,80.669,80.65,80.669,19200000.0
2008-07-08 18:58:00,80.674,80.679,80.672,80.679,31400000.0
2008-07-08 18:59:00,80.683,80.689,80.683,80.689,32000000.0
2008-07-08 19:00:00,80.676,80.676,80.655,80.661,14400000.0
2008-07-08 19:01:00,80.655,80.655,80.64,80.64,19200000.0
2008-07-08 19:02:00,80.654,80.668,80.653,80.664,43000000.0
2008-07-08 19:03:00,80.655,80.671,80.655,80.671,14400000.0
2008-07-08 19:04:00,80.67,80.678,80.664,80.664,17000000.0
2008-07-08 19:05:00,80.668,80.678,80.668,80.678,22400000.0
2008-07-08 19:06:00,80.69,80.69,80.673,80.683,56000000.0
2008-07-08 19:07:00,80.65,80.653,80.634,80.65,35200000.0
2008-07-08 19:08:00,80.656,80.662,80.654,80.656,22400000.0
2008-07-08 19:09:00,80.65,80.66,80.645,80.645,12800000.0
2008-07-08 19:10:00,80.636,80.64,80.632,80.64,8000000.0
2008-07-08 19:11:00,80.636,80.64,80.629,80.638,30400000.0
2008-07-08 19:12:00,80.64,80.64,80.632,80.632,24000000.0
2008-07-08 19:13:00,80.634,80.643,80.634,80.643,12800000.0
2008-07-08 19:14:00,80.642,80.668,80.642,80.668,12800000.0
2008-07-08 19:15:00,80.649,80.669,80.649,80.663,16000000.0
2008-07-08 19:16:00,80.668,80.668,80.646,80.657,12200000.0
2008-07-08 19:17:00,80.655,80.662,80.653,80.655,14400000.0
2008-07-08 19:18:00,80.654,80.654,80.643,80.648,31400000.0
2008-07-08 19:19:00,80.655,80.66,80.651,80.651,11200000.0
2008-07-08 19:20:00,80.65,80.652,80.641,80.649,14400000.0
2008-07-08 19:21:00,80.65,80.654,80.647,80.651,17600000.0
2008-07-08 19:22:00,80.647,80.648,80.636,80.643,14400000.0
2008-07-08 19:23:00,80.63,80.631,80.616,80.616,16000000.0
2008-07-08 19:24:00,80.622,80.626,80.614,80.615,48000000.0
2008-07-08 19:25:00,80.647,80.653,80.643,80.653,11200000.0
2008-07-08 19:26:00,80.659,80.674,80.659,80.674,41600000.0
2008-07-08 19:27:00,80.666,80.687,80.666,80.687,14400000.0
2008-07-08 19:28:00,80.688,80.688,80.673,80.688,12800000.0
2008-07-08 19:29:00,80.695,80.696,80.687,80.693,12800000.0
2008-07-08 19:30:00,80.681,80.681,80.668,80.668,11200000.0
2008-07-08 19:31:00,80.66,80.672,80.658,80.672,12800000.0
2008-07-08 19:32:00,80.678,80.681,80.669,80.669,11200000.0
2008-07-08 19:33:00,80.681,80.681,80.669,80.671,11200000.0
2008-07-08 19:34:00,80.672,80.672,80.652,80.652,12800000.0
2008-07-08 19:35:00,80.68,80.68,80.659,80.666,17600000.0
2008-07-08 19:36:00,80.662,80.662,80.649,80.66,16000000.0
2008-07-08 19:37:00,80.663,80.669,80.651,80.651,10600000.0
2008-07-08 19:38:00,80.644,80.652,80.627,80.627,11200000.0
2008-07-08 19:39:00,80.61,80.636,80.61,80.631,12800000.0
2008-07-08 19:40:00,80.628,80.646,80.628,80.645,11200000.0
2008-07-08 19:41:00,80.644,80.65,80.643,80.648,11200000.0
2008-07-08 19:42:00,80.651,80.656,80.649,80.649,11200000.0
2008-07-08 19:43:00,80.642,80.654,80.642,80.654,19600000.0
2008-07-08 19:44:00,80.672,80.678,80.667,80.674,11200000.0
2008-07-08 19:45:00,80.685,80.693,80.682,80.692,16000000.0
2008-07-08 19:46:00,80.672,80.679,80.669,80.677,14400000.0
2008-07-08 19:47:00,80.67,80.689,80.67,80.689,17600000.0
2008-07-08 19:48:00,80.689,80.689,80.668,80.676,12800000.0
2008-07-08 19:49:00,80.676,80.676,80.67,80.676,30400000.0
2008-07-08 19:50:00,80.674,80.683,80.673,80.683,12800000.0
2008-07-08 19:51:00,80.677,80.683,80.677,80.683,12800000.0
2008-07-08 19:52:00,80.666,80.675,80.656,80.672,16000000.0
2008-07-08 19:53:00,80.674,80.678,80.672,80.678,12800000.0
2008-07-08 19:54:00,80.68,80.684,80.67,80.672,12200000.0
2008-07-08 19:55:00,80.684,80.685,80.677,80.678,10600000.0
2008-07-08 19:56:00,80.662,80.666,80.651,80.658,16000000.0
2008-07-08 19:57:00,80.658,80.658,80.647,80.647,10000000.0
2008-07-08 19:58:00,80.642,80.647,80.632,80.632,11200000.0
2008-07-08 19:59:00,80.639,80.644,80.634,80.644,12800000.0
2008-07-08 20:00:00,80.636,80.637,80.622,80.626,17600000.0
2008-07-08 20:01:00,80.622,80.627,80.622,80.627,11200000.0
2008-07-08 20:02:00,80.625,80.628,80.62,80.628,17600000.0
2008-07-08 20:03:00,80.629,80.642,80.627,80.642,16000000.0
2008-07-08 20:04:00,80.642,80.673,80.642,80.673,30800000.0
2008-07-08 20:05:00,80.688,80.694,80.675,80.694,12200000.0
2008-07-08 20:06:00,80.695,80.701,80.695,80.695,11200000.0
2008-07-08 20:07:00,80.692,80.698,80.691,80.694,9600000.0
2008-07-08 20:08:00,80.7,80.701,80.684,80.701,38400000.0
2008-07-08 20:09:00,80.701,80.706,80.698,80.703,11200000.0
2008-07-08 20:10:00,80.703,80.704,80.685,80.69,16000000.0
2008-07-08 20:11:00,80.672,80.683,80.665,80.675,11200000.0
2008-07-08 20:12:00,80.691,80.692,80.682,80.683,11200000.0
2008-07-08 20:13:00,80.685,80.69,80.678,80.679,26600000.0
2008-07-08 20:14:00,80.684,80.697,80.633,80.694,14200000.0
2008-07-08 20:15:00,80.688,80.695,80.681,80.694,17600000.0
2008-07-08 20:16:00,80.692,80.692,80.682,80.691,28000000.0
2008-07-08 20:17:00,80.69,80.697,80.681,80.697,33000000.0
2008-07-08 20:18:00,80.693,80.705,80.683,80.705,32000000.0
2008-07-08 20:19:00,80.697,80.697,80.681,80.681,11200000.0
2008-07-08 20:20:00,80.67,80.684,80.67,80.684,19600000.0
2008-07-08 20:21:00,80.69,80.699,80.685,80.693,16000000.0
2008-07-08 20:22:00,80.689,80.702,80.689,80.695,14800000.0
2008-07-08 20:23:00,80.691,80.695,80.684,80.684,12800000.0
2008-07-08 20:24:00,80.679,80.679,80.671,80.676,16000000.0
2008-07-08 20:25:00,80.663,80.68,80.663,80.68,11200000.0
2008-07-08 20:26:00,80.67,80.67,80.659,80.659,16000000.0
2008-07-08 20:27:00,80.645,80.655,80.64,80.647,12200000.0
2008-07-08 20:28:00,80.681,80.681,80.668,80.677,11200000.0
2008-07-08 20:29:00,80.666,80.685,80.666,80.684,12800000.0
2008-07-08 20:30:00,80.697,80.702,80.693,80.701,27200000.0
2008-07-08 20:31:00,80.706,80.711,80.7,80.708,8000000.0
2008-07-08 20:32:00,80.701,80.701,80.687,80.69,12800000.0
2008-07-08 20:33:00,80.692,80.693,80.68,80.692,12800000.0
2008-07-08 20:34:00,80.688,80.692,80.683,80.683,11200000.0
2008-07-08 20:35:00,80.688,80.698,80.688,80.697,11200000.0
2008-07-08 20:36:00,80.712,80.713,80.699,80.707,16000000.0
2008-07-08 20:37:00,80.71,80.71,80.694,80.694,8000000.0
2008-07-08 20:38:00,80.683,80.695,80.683,80.691,12800000.0
2008-07-08 20:39:00,80.701,80.704,80.694,80.704,13800000.0
2008-07-08 20:40:00,80.69,80.706,80.69,80.706,11200000.0
2008-07-08 20:41:00,80.699,80.716,80.699,80.712,14400000.0
2008-07-08 20:42:00,80.707,80.707,80.696,80.697,11200000.0
2008-07-08 20:43:00,80.71,80.719,80.71,80.71,14400000.0
2008-07-08 20:44:00,80.708,80.714,80.705,80.71,11200000.0
2008-07-08 20:45:00,80.722,80.728,80.72,80.728,12800000.0
2008-07-08 20:46:00,80.731,80.738,80.727,80.733,14400000.0
2008-07-08 20:47:00,80.741,80.741,80.726,80.726,8000000.0
2008-07-08 20:48:00,80.732,80.736,80.725,80.736,17600000.0
2008-07-08 20:49:00,80.729,80.729,80.717,80.717,10600000.0
2008-07-08 20:50:00,80.717,80.721,80.715,80.721,16000000.0
2008-07-08 20:51:00,80.707,80.708,80.695,80.695,29200000.0
2008-07-08 20:52:00,80.678,80.7,80.678,80.7,12800000.0
2008-07-08 20:53:00,80.719,80.724,80.717,80.719,16000000.0
2008-07-08 20:54:00,80.706,80.728,80.706,80.728,12800000.0
2008-07-08 20:55:00,80.734,80.748,80.728,80.74,10600000.0
2008-07-08 20:56:00,80.745,80.745,80.733,80.738,12800000.0
2008-07-08 20:57:00,80.742,80.749,80.733,80.733,12800000.0
2008-07-08 20:58:00,80.731,80.741,80.725,80.728,16000000.0
2008-07-08 20:59:00,80.748,80.775,80.748,80.775,11200000.0
2008-07-08 21:00:00,80.767,80.767,80.755,80.755,17600000.0
2008-07-08 21:01:00,80.744,80.744,80.732,80.736,11200000.0
2008-07-08 21:02:00,80.732,80.736,80.732,80.735,16000000.0
2008-07-08 21:03:00,80.743,80.762,80.743,80.762,12800000.0
2008-07-08 21:04:00,80.778,80.782,80.777,80.779,9600000.0
2008-07-08 21:05:00,80.781,80.784,80.764,80.765,12800000.0
2008-07-08 21:06:00,80.764,80.783,80.764,80.775,12800000.0
2008-07-08 21:07:00,80.774,80.774,80.753,80.76,13800000.0
2008-07-08 21:08:00,80.762,80.773,80.757,80.773,16000000.0
2008-07-08 21:09:00,80.765,80.765,80.75,80.76,9000000.0
2008-07-08 21:10:00,80.751,80.759,80.749,80.749,12800000.0
2008-07-08 21:11:00,80.74,80.749,80.729,80.745,12800000.0
2008-07-08 21:12:00,80.746,80.754,80.746,80.754,12800000.0
2008-07-08 21:13:00,80.756,80.764,80.752,80.752,16400000.0
2008-07-08 21:14:00,80.756,80.762,80.746,80.76,12800000.0
2008-07-08 21:15:00,80.762,80.762,80.753,80.761,11200000.0
2008-07-08 21:16:00,80.765,80.768,80.764,80.768,19600000.0
2008-07-08 21:17:00,80.762,80.762,80.753,80.759,14400000.0
2008-07-08 21:18:00,80.769,80.769,80.759,80.759,4800000.0
2008-07-08 21:19:00,80.742,80.753,80.735,80.747,11200000.0
2008-07-08 21:20:00,80.766,80.767,80.735,80.745,14400000.0
2008-07-08 21:21:00,80.761,80.761,80.752,80.752,8000000.0
2008-07-08 21:22:00,80.745,80.745,80.735,80.735,12800000.0
2008-07-08 21:23:00,80.726,80.731,80.709,80.731,12800000.0
2008-07-08 21:24:00,80.752,80.756,80.744,80.744,11200000.0
2008-07-08 21:25:00,80.728,80.737,80.728,80.728,17600000.0
2008-07-08 21:26:00,80.759,80.765,80.757,80.764,24000000.0
2008-07-08 21:27:00,80.768,80.783,80.768,80.783,22400000.0
2008-07-08 21:28:00,80.779,80.788,80.771,80.786,11200000.0
2008-07-08 21:29:00,80.757,80.767,80.752,80.758,27200000.0
2008-07-08 21:30:00,80.778,80.778,80.759,80.762,12800000.0
2008-07-08 21:31:00,80.763,80.773,80.763,80.771,16000000.0
2008-07-08 21:32:00,80.77,80.77,80.754,80.754,14400000.0
2008-07-08 21:33:00,80.793,80.797,80.757,80.757,11200000.0
2008-07-08 21:34:00,80.76,80.77,80.758,80.767,17000000.0
2008-07-08 21:35:00,80.771,80.773,80.768,80.768,14400000.0
2008-07-08 21:36:00,80.76,80.76,80.746,80.746,11200000.0
2008-07-08 21:37:00,80.755,80.765,80.742,80.763,16000000.0
2008-07-08 21:38:00,80.761,80.768,80.752,80.763,14400000.0
2008-07-08 21:39:00,80.757,80.76,80.743,80.76,12800000.0
2008-07-08 21:40:00,80.773,80.785,80.773,80.785,9600000.0
2008-07-08 21:41:00,80.783,80.792,80.697,80.787,11200000.0
2008-07-08 21:42:00,80.795,80.795,80.769,80.785,14400000.0
2008-07-08 21:43:00,80.791,80.799,80.789,80.796,14400000.0
2008-07-08 21:44:00,80.794,80.802,80.791,80.797,17600000.0
2008-07-08 21:45:00,80.818,80.822,80.812,80.815,17600000.0
2008-07-08 21:46:00,80.805,80.809,80.796,80.806,13800000.0
2008-07-08 21:47:00,80.797,80.798,80.785,80.785,10600000.0
2008-07-08 21:48:00,80.777,80.777,80.77,80.772,36000000.0
2008-07-08 21:49:00,80.759,80.771,80.759,80.767,11200000.0
2008-07-08 21:50:00,80.771,80.771,80.751,80.759,12800000.0
2008-07-08 21:51:00,80.773,80.778,80.766,80.774,17600000.0
2008-07-08 21:52:00,80.783,80.784,80.77,80.77,11200000.0
2008-07-08 21:53:00,80.776,80.782,80.775,80.78,11200000.0
2008-07-08 21:54:00,80.798,80.819,80.798,80.819,11200000.0
2008-07-08 21:55:00,80.818,80.82,80.807,80.812,12200000.0
2008-07-08 21:56:00,80.82,80.82,80.81,80.81,12200000.0
2008-07-08 21:57:00,80.81,80.812,80.802,80.802,17600000.0
2008-07-08 21:58:00,80.789,80.797,80.789,80.795,8000000.0
2008-07-08 21:59:00,80.806,80.811,80.798,80.804,12800000.0
2008-07-08 22:00:00,80.825,80.84,80.825,80.838,17600000.0
2008-07-08 22:01:00,80.849,80.861,80.845,80.849,11200000.0
2008-07-08 22:02:00,80.852,80.879,80.852,80.879,11200000.0
2008-07-08 22:03:00,80.885,80.885,80.875,80.884,17600000.0
2008-07-08 22:04:00,80.888,80.894,80.886,80.887,16000000.0
2008-07-08 22:05:00,80.889,80.905,80.889,80.898,11200000.0
2008-07-08 22:06:00,80.881,80.896,80.881,80.895,12800000.0
2008-07-08 22:07:00,80.885,80.886,80.881,80.881,16000000.0
2008-07-08 22:08:00,80.893,80.903,80.885,80.903,16400000.0
2008-07-08 22:09:00,80.867,80.875,80.856,80.873,12800000.0
2008-07-08 22:10:00,80.871,80.877,80.851,80.877,12800000.0
2008-07-08 22:11:00,80.888,80.896,80.885,80.889,11600000.0
2008-07-08 22:12:00,80.897,80.908,80.897,80.907,12800000.0
2008-07-08 22:13:00,80.896,80.916,80.896,80.916,12800000.0
2008-07-08 22:14:00,80.928,80.948,80.928,80.943,12800000.0
2008-07-08 22:15:00,80.932,80.936,80.929,80.93,14400000.0
2008-07-08 22:16:00,80.928,80.949,80.928,80.949,18000000.0
2008-07-08 22:17:00,80.969,81.0,80.969,81.0,11200000.0
2008-07-08 22:18:00,80.998,81.002,80.99,80.994,11200000.0
2008-07-08 22:19:00,80.982,80.982,80.972,80.976,12800000.0
2008-07-08 22:20:00,80.976,80.985,80.97,80.97,12800000.0
2008-07-08 22:21:00,80.972,80.975,80.968,80.975,11600000.0
2008-07-08 22:22:00,80.966,80.973,80.965,80.97,12800000.0
2008-07-08 22:23:00,80.973,80.984,80.973,80.976,12800000.0
2008-07-08 22:24:00,80.979,80.979,80.967,80.967,11200000.0
2008-07-08 22:25:00,80.973,80.977,80.97,80.977,16000000.0
2008-07-08 22:26:00,80.971,80.971,80.944,80.944,11200000.0
2008-07-08 22:27:00,80.968,80.968,80.963,80.963,12800000.0
2008-07-08 22:28:00,80.939,80.944,80.928,80.929,11200000.0
2008-07-08 22:29:00,80.966,80.966,80.952,80.956,16000000.0
2008-07-08 22:30:00,80.957,80.966,80.956,80.966,17600000.0
2008-07-08 22:31:00,80.969,80.969,80.956,80.956,11200000.0
2008-07-08 22:32:00,80.97,80.972,80.964,80.965,12800000.0
2008-07-08 22:33:00,80.972,80.979,80.964,80.964,11200000.0
2008-07-08 22:34:00,80.981,80.993,80.981,80.989,12800000.0
2008-07-08 22:35:00,80.987,80.991,80.982,80.984,12800000.0
2008-07-08 22:36:00,80.97,80.978,80.97,80.978,42000000.0
2008-07-08 22:37:00,80.961,80.961,80.941,80.949,25600000.0
2008-07-08 22:38:00,80.978,80.983,80.971,80.983,17600000.0
2008-07-08 22:39:00,80.979,80.99,80.979,80.99,12800000.0
2008-07-08 22:40:00,80.988,80.989,80.976,80.986,17600000.0
2008-07-08 22:41:00,80.979,80.989,80.979,80.984,11600000.0
2008-07-08 22:42:00,81.003,81.003,80.969,80.969,8000000.0
2008-07-08 22:43:00,80.983,80.993,80.979,80.983,16000000.0
2008-07-08 22:44:00,80.986,80.996,80.986,80.995,12800000.0
2008-07-08 22:45:00,80.984,81.0,80.983,80.993,16000000.0
2008-07-08 22:46:00,80.998,81.004,80.984,81.004,11200000.0
2008-07-08 22:47:00,80.995,81.003,80.991,80.991,17600000.0
2008-07-08 22:48:00,80.995,80.997,80.99,80.99,10600000.0
2008-07-08 22:49:00,80.978,80.978,80.973,80.976,12800000.0
2008-07-08 22:50:00,80.98,80.987,80.977,80.987,11200000.0
2008-07-08 22:51:00,80.989,80.996,80.989,80.995,11200000.0
2008-07-08 22:52:00,80.967,80.977,80.953,80.958,11200000.0
2008-07-08 22:53:00,80.995,80.995,80.981,80.985,17600000.0
2008-07-08 22:54:00,80.984,80.987,80.979,80.982,12800000.0
2008-07-08 22:55:00,80.979,80.985,80.976,80.981,12800000.0
2008-07-08 22:56:00,80.977,80.984,80.977,80.98,17600000.0
2008-07-08 22:57:00,80.974,80.982,80.974,80.982,17600000.0
2008-07-08 22:58:00,80.974,80.98,80.972,80.973,14400000.0
2008-07-08 22:59:00,80.994,81.006,80.993,80.998,17600000.0
2008-07-08 23:00:00,80.99,81.001,80.982,80.991,17000000.0
2008-07-08 23:01:00,80.967,80.971,80.95,80.95,14400000.0
2008-07-08 23:02:00,80.958,80.976,80.958,80.961,17600000.0
2008-07-08 23:03:00,80.97,80.979,80.964,80.979,16000000.0
2008-07-08 23:04:00,80.974,80.982,80.97,80.982,11200000.0
2008-07-08 23:05:00,80.963,80.967,80.959,80.96,33600000.0
2008-07-08 23:06:00,80.96,80.96,80.94,80.943,12200000.0
2008-07-08 23:07:00,80.929,80.939,80.929,80.935,12800000.0
2008-07-08 23:08:00,80.95,80.959,80.939,80.939,16000000.0
2008-07-08 23:09:00,80.925,80.927,80.917,80.917,17600000.0
2008-07-08 23:10:00,80.918,80.918,80.898,80.902,12800000.0
2008-07-08 23:11:00,80.901,80.901,80.893,80.897,11200000.0
2008-07-08 23:12:00,80.944,80.944,80.892,80.892,16400000.0
2008-07-08 23:13:00,80.889,80.902,80.889,80.902,12800000.0
2008-07-08 23:14:00,80.909,80.915,80.907,80.914,8000000.0
2008-07-08 23:15:00,80.91,80.914,80.91,80.911,8000000.0
2008-07-08 23:16:00,80.911,80.914,80.902,80.911,17600000.0
2008-07-08 23:17:00,80.882,80.903,80.882,80.903,11200000.0
2008-07-08 23:18:00,80.899,80.907,80.895,80.899,11200000.0
2008-07-08 23:19:00,80.907,80.916,80.902,80.909,12800000.0
2008-07-08 23:20:00,80.906,80.914,80.898,80.909,14400000.0
2008-07-08 23:21:00,80.869,80.893,80.869,80.872,16000000.0
2008-07-08 23:22:00,80.9,80.907,80.891,80.891,12800000.0
2008-07-08 23:23:00,80.894,80.932,80.891,80.932,11200000.0
2008-07-08 23:24:00,80.935,80.935,80.912,80.912,11200000.0
2008-07-08 23:25:00,80.924,80.925,80.916,80.916,14400000.0
2008-07-08 23:26:00,80.915,80.927,80.914,80.927,12800000.0
2008-07-08 23:27:00,80.925,80.936,80.925,80.936,17600000.0
2008-07-08 23:28:00,80.949,80.949,80.92,80.923,12800000.0
2008-07-08 23:29:00,80.92,80.929,80.905,80.905,11200000.0
2008-07-08 23:30:00,80.883,80.884,80.852,80.852,16000000.0
2008-07-08 23:31:00,80.868,80.868,80.848,80.848,12800000.0
2008-07-08 23:32:00,80.855,80.863,80.855,80.855,17600000.0
2008-07-08 23:33:00,80.859,80.865,80.856,80.856,12800000.0
2008-07-08 23:34:00,80.862,80.862,80.854,80.854,15400000.0
2008-07-08 23:35:00,80.842,80.842,80.815,80.818,16400000.0
2008-07-08 23:36:00,80.847,80.847,80.83,80.846,12800000.0
2008-07-08 23:37:00,80.833,80.833,80.814,80.825,12800000.0
2008-07-08 23:38:00,80.84,80.851,80.84,80.84,11200000.0
2008-07-08 23:39:00,80.809,80.823,80.801,80.821,12800000.0
2008-07-08 23:40:00,80.834,80.84,80.825,80.838,35200000.0
2008-07-08 23:41:00,80.847,80.851,80.843,80.851,12800000.0
2008-07-08 23:42:00,80.843,80.851,80.841,80.851,17600000.0
2008-07-08 23:43:00,80.853,80.859,80.845,80.859,14400000.0
2008-07-08 23:44:00,80.855,80.859,80.855,80.859,16000000.0
2008-07-08 23:45:00,80.853,80.853,80.829,80.841,11200000.0
2008-07-08 23:46:00,80.862,80.865,80.852,80.858,17600000.0
2008-07-08 23:47:00,80.861,80.861,80.842,80.844,12800000.0
2008-07-08 23:48:00,80.828,80.844,80.826,80.835,17600000.0
2008-07-08 23:49:00,80.843,80.843,80.832,80.835,16000000.0
2008-07-08 23:50:00,80.864,80.864,80.841,80.849,11200000.0
2008-07-08 23:51:00,80.836,80.836,80.819,80.832,12800000.0
2008-07-08 23:52:00,80.837,80.837,80.81,80.81,12800000.0
2008-07-08 23:53:00,80.83,80.83,80.818,80.827,14400000.0
2008-07-08 23:54:00,80.833,80.833,80.793,80.816,14400000.0
2008-07-08 23:55:00,80.795,80.814,80.788,80.792,13200000.0
2008-07-08 23:56:00,80.819,80.819,80.732,80.732,11200000.0
2008-07-08 23:57:00,80.815,80.82,80.799,80.82,12800000.0
2008-07-08 23:58:00,80.82,80.82,80.798,80.814,11200000.0
2008-07-08 23:59:00,80.809,80.809,80.795,80.795,14400000.0
2008-07-09 00:00:00,80.778,80.806,80.778,80.806,17600000.0
2008-07-09 00:01:00,80.811,80.825,80.81,80.825,12800000.0
2008-07-09 00:02:00,80.819,80.819,80.774,80.807,11200000.0
2008-07-09 00:03:00,80.809,80.809,80.791,80.791,12800000.0
2008-07-09 00:04:00,80.788,80.805,80.788,80.805,9600000.0
2008-07-09 00:05:00,80.801,80.801,80.785,80.8,11200000.0
2008-07-09 00:06:00,80.811,80.818,80.808,80.816,11200000.0
2008-07-09 00:07:00,80.808,80.809,80.8,80.8,12800000.0
2008-07-09 00:08:00,80.794,80.806,80.794,80.796,13200000.0
2008-07-09 00:09:00,80.79,80.795,80.777,80.793,12800000.0
2008-07-09 00:10:00,80.791,80.791,80.774,80.782,12200000.0
2008-07-09 00:11:00,80.762,80.768,80.747,80.768,16000000.0
2008-07-09 00:12:00,80.764,80.764,80.751,80.751,13200000.0
2008-07-09 00:13:00,80.766,80.786,80.766,80.786,12200000.0
2008-07-09 00:14:00,80.778,80.783,80.759,80.762,14400000.0
2008-07-09 00:15:00,80.774,80.774,80.763,80.765,28800000.0
2008-07-09 00:16:00,80.772,80.772,80.763,80.763,14400000.0
2008-07-09 00:17:00,80.752,80.765,80.747,80.747,17600000.0
2008-07-09 00:18:00,80.76,80.78,80.76,80.78,12800000.0
2008-07-09 00:20:00,80.767,80.774,80.766,80.766,17600000.0
2008-07-09 00:21:00,80.787,80.789,80.781,80.787,12800000.0
2008-07-09 00:22:00,80.793,80.797,80.773,80.773,18000000.0
2008-07-09 00:23:00,80.79,80.79,80.779,80.779,11200000.0
2008-07-09 00:24:00,80.769,80.781,80.765,80.781,14400000.0
2008-07-09 00:25:00,80.79,80.79,80.781,80.781,12800000.0
2008-07-09 00:26:00,80.775,80.778,80.771,80.775,12800000.0
2008-07-09 00:27:00,80.771,80.781,80.771,80.781,17600000.0
2008-07-09 00:28:00,80.776,80.78,80.77,80.771,32000000.0
2008-07-09 00:29:00,80.792,80.796,80.784,80.786,12200000.0
2008-07-09 00:30:00,80.768,80.809,80.767,80.809,11200000.0
2008-07-09 00:31:00,80.825,80.825,80.807,80.82,11200000.0
2008-07-09 00:32:00,80.805,80.812,80.797,80.806,12800000.0
2008-07-09 00:33:00,80.796,80.797,80.783,80.791,12800000.0
2008-07-09 00:34:00,80.831,80.831,80.786,80.792,18000000.0
2008-07-09 00:35:00,80.785,80.791,80.778,80.785,28800000.0
2008-07-09 00:36:00,80.799,80.805,80.794,80.794,17600000.0
2008-07-09 00:37:00,80.803,80.808,80.791,80.8,12800000.0
2008-07-09 00:38:00,80.773,80.781,80.771,80.777,10600000.0
2008-07-09 00:39:00,80.804,80.813,80.804,80.806,9600000.0
2008-07-09 00:40:00,80.801,80.801,80.78,80.78,16000000.0
2008-07-09 00:41:00,80.782,80.782,80.762,80.762,12800000.0
2008-07-09 00:42:00,80.751,80.775,80.751,80.775,12800000.0
2008-07-09 00:43:00,80.756,80.775,80.756,80.775,11600000.0
2008-07-09 00:44:00,80.787,80.795,80.775,80.792,17600000.0
2008-07-09 00:45:00,80.789,80.795,80.786,80.79,11200000.0
2008-07-09 00:46:00,80.785,80.785,80.775,80.775,14400000.0
2008-07-09 00:47:00,80.771,80.779,80.765,80.777,12800000.0
2008-07-09 00:48:00,80.774,80.777,80.765,80.767,12800000.0
2008-07-09 00:50:00,80.778,80.781,80.769,80.775,14400000.0
2008-07-09 00:51:00,80.777,80.791,80.774,80.791,17600000.0
2008-07-09 00:52:00,80.787,80.787,80.773,80.773,11200000.0
2008-07-09 00:53:00,80.768,80.777,80.76,80.765,17600000.0
2008-07-09 00:54:00,80.752,80.774,80.752,80.76,17600000.0
2008-07-09 00:55:00,80.75,80.76,80.747,80.747,28200000.0
2008-07-09 00:56:00,80.747,80.754,80.744,80.753,12800000.0
2008-07-09 00:57:00,80.759,80.759,80.745,80.757,12200000.0
2008-07-09 00:58:00,80.743,80.754,80.741,80.754,12200000.0
2008-07-09 00:59:00,80.738,80.743,80.731,80.743,11200000.0
2008-07-09 01:00:00,80.717,80.745,80.717,80.745,16000000.0
2008-07-09 01:01:00,80.746,80.746,80.739,80.739,9600000.0
2008-07-09 01:02:00,80.739,80.758,80.739,80.758,11200000.0
2008-07-09 01:03:00,80.741,80.75,80.741,80.747,22400000.0
2008-07-09 01:04:00,80.757,80.757,80.738,80.738,12800000.0
2008-07-09 01:05:00,80.749,80.768,80.749,80.768,12800000.0
2008-07-09 01:06:00,80.773,80.788,80.717,80.788,12800000.0
2008-07-09 01:07:00,80.787,80.787,80.774,80.778,11200000.0
2008-07-09 01:08:00,80.747,80.769,80.747,80.749,15400000.0
2008-07-09 01:09:00,80.78,80.789,80.78,80.789,16000000.0
2008-07-09 01:10:00,80.763,80.772,80.763,80.771,16000000.0
2008-07-09 01:11:00,80.794,80.799,80.791,80.799,11200000.0
2008-07-09 01:12:00,80.798,80.82,80.794,80.819,16000000.0
2008-07-09 01:13:00,80.829,80.829,80.811,80.817,17600000.0
2008-07-09 01:14:00,80.812,80.812,80.795,80.795,16000000.0
2008-07-09 01:15:00,80.791,80.792,80.779,80.786,17600000.0
2008-07-09 01:16:00,80.797,80.798,80.79,80.797,25600000.0
2008-07-09 01:17:00,80.798,80.798,80.79,80.791,12800000.0
2008-07-09 01:18:00,80.802,80.81,80.795,80.807,12800000.0
2008-07-09 01:19:00,80.811,80.84,80.807,80.84,11200000.0
2008-07-09 01:20:00,80.837,80.844,80.82,80.82,11200000.0
2008-07-09 01:21:00,80.806,80.815,80.805,80.806,11200000.0
2008-07-09 01:22:00,80.803,80.808,80.796,80.804,12800000.0
2008-07-09 01:23:00,80.809,80.819,80.809,80.809,11200000.0
2008-07-09 01:24:00,80.83,80.836,80.818,80.818,12200000.0
2008-07-09 01:25:00,80.816,80.821,80.816,80.821,11200000.0
2008-07-09 01:26:00,80.817,80.821,80.815,80.815,11200000.0
2008-07-09 01:27:00,80.838,80.838,80.824,80.832,16000000.0
2008-07-09 01:28:00,80.825,80.842,80.825,80.842,15200000.0
2008-07-09 01:29:00,80.844,80.852,80.842,80.847,16000000.0
2008-07-09 01:30:00,80.844,80.85,80.844,80.848,11200000.0
2008-07-09 01:31:00,80.854,80.854,80.84,80.849,11200000.0
2008-07-09 01:32:00,80.888,80.888,80.848,80.851,12800000.0
2008-07-09 01:33:00,80.851,80.861,80.85,80.85,11200000.0
2008-07-09 01:34:00,80.847,80.854,80.846,80.854,24000000.0
2008-07-09 01:35:00,80.858,80.86,80.856,80.86,4800000.0
2008-07-09 01:36:00,80.862,80.862,80.836,80.836,11200000.0
2008-07-09 01:37:00,80.845,80.855,80.845,80.853,12800000.0
2008-07-09 01:38:00,80.851,80.853,80.833,80.841,17600000.0
2008-07-09 01:39:00,80.839,80.846,80.839,80.841,14400000.0
2008-07-09 01:40:00,80.853,80.865,80.849,80.849,11200000.0
2008-07-09 01:41:00,80.866,80.868,80.854,80.868,12800000.0
2008-07-09 01:42:00,80.873,80.876,80.869,80.872,11200000.0
2008-07-09 01:43:00,80.878,80.883,80.878,80.883,8400000.0
2008-07-09 01:44:00,80.883,80.897,80.883,80.897,8000000.0
2008-07-09 01:45:00,80.896,80.902,80.896,80.902,12200000.0
2008-07-09 01:46:00,80.872,80.888,80.872,80.88,16000000.0
2008-07-09 01:47:00,80.866,80.868,80.846,80.858,12800000.0
2008-07-09 01:48:00,80.861,80.873,80.85,80.873,13200000.0
2008-07-09 01:49:00,80.871,80.876,80.863,80.863,12800000.0
2008-07-09 01:50:00,80.859,80.859,80.848,80.848,14400000.0
2008-07-09 01:51:00,80.838,80.859,80.838,80.856,17600000.0
2008-07-09 01:52:00,80.87,80.876,80.868,80.876,20800000.0
2008-07-09 01:53:00,80.881,80.892,80.879,80.892,8000000.0
2008-07-09 01:54:00,80.893,80.9,80.891,80.894,12800000.0
2008-07-09 01:55:00,80.893,80.893,80.88,80.885,8000000.0
2008-07-09 01:56:00,80.887,80.891,80.884,80.891,12800000.0
2008-07-09 01:57:00,80.887,80.89,80.881,80.881,19200000.0
2008-07-09 01:58:00,80.87,80.871,80.865,80.871,11200000.0
2008-07-09 01:59:00,80.873,80.873,80.86,80.86,6400000.0
2008-07-09 02:00:00,80.868,80.868,80.849,80.849,12800000.0
2008-07-09 02:01:00,80.83,80.836,80.82,80.82,17600000.0
2008-07-09 02:02:00,80.827,80.84,80.825,80.84,11200000.0
2008-07-09 02:03:00,80.838,80.852,80.838,80.852,16000000.0
2008-07-09 02:04:00,80.858,80.863,80.853,80.853,11200000.0
2008-07-09 02:05:00,80.836,80.837,80.825,80.83,12800000.0
2008-07-09 02:06:00,80.857,80.857,80.836,80.836,14400000.0
2008-07-09 02:07:00,80.864,80.874,80.863,80.873,12800000.0
2008-07-09 02:08:00,80.871,80.871,80.851,80.862,17600000.0
2008-07-09 02:09:00,80.863,80.863,80.842,80.849,16000000.0
2008-07-09 02:10:00,80.848,80.867,80.848,80.862,16000000.0
2008-07-09 02:11:00,80.863,80.867,80.844,80.865,12800000.0
2008-07-09 02:12:00,80.85,80.863,80.838,80.863,17600000.0
2008-07-09 02:13:00,80.852,80.854,80.834,80.834,11200000.0
2008-07-09 02:14:00,80.868,80.876,80.868,80.874,11200000.0
2008-07-09 02:15:00,80.876,80.876,80.862,80.862,11200000.0
2008-07-09 02:16:00,80.869,80.892,80.869,80.889,11200000.0
2008-07-09 02:17:00,80.883,80.904,80.876,80.904,10600000.0
2008-07-09 02:18:00,80.9,80.916,80.9,80.91,12800000.0
2008-07-09 02:19:00,80.906,80.927,80.906,80.927,12800000.0
2008-07-09 02:20:00,80.942,80.942,80.851,80.937,12800000.0
2008-07-09 02:21:00,80.933,80.94,80.923,80.939,17600000.0
2008-07-09 02:22:00,80.95,80.95,80.93,80.931,14400000.0
2008-07-09 02:23:00,80.937,80.945,80.933,80.933,12800000.0
2008-07-09 02:24:00,80.921,80.924,80.918,80.919,11200000.0
2008-07-09 02:25:00,80.92,80.926,80.915,80.915,17600000.0
2008-07-09 02:26:00,80.932,80.942,80.925,80.935,12800000.0
2008-07-09 02:27:00,80.938,80.938,80.929,80.93,11200000.0
2008-07-09 02:28:00,80.932,80.948,80.931,80.948,12800000.0
2008-07-09 02:29:00,80.942,80.956,80.941,80.942,11200000.0
2008-07-09 02:30:00,80.937,80.942,80.931,80.935,12800000.0
2008-07-09 02:31:00,80.931,80.938,80.921,80.932,17600000.0
2008-07-09 02:32:00,80.929,80.929,80.914,80.914,11200000.0
2008-07-09 02:33:00,80.919,80.92,80.909,80.917,11200000.0
2008-07-09 02:34:00,80.92,80.928,80.92,80.927,13800000.0
2008-07-09 02:35:00,80.935,80.942,80.935,80.938,12200000.0
2008-07-09 02:36:00,80.937,80.947,80.937,80.94,12200000.0
2008-07-09 02:37:00,80.939,80.94,80.929,80.929,12800000.0
2008-07-09 02:38:00,80.934,80.943,80.93,80.931,17000000.0
2008-07-09 02:39:00,80.935,80.942,80.935,80.938,16000000.0
2008-07-09 02:40:00,80.894,80.92,80.894,80.908,16000000.0
2008-07-09 02:41:00,80.927,80.927,80.906,80.906,11200000.0
2008-07-09 02:42:00,80.887,80.903,80.881,80.903,11200000.0
2008-07-09 02:43:00,80.91,80.919,80.904,80.919,11200000.0
2008-07-09 02:44:00,80.927,80.927,80.915,80.916,11200000.0
2008-07-09 02:45:00,80.903,80.903,80.881,80.898,11200000.0
2008-07-09 02:46:00,80.915,80.931,80.914,80.931,11200000.0
2008-07-09 02:47:00,80.932,80.932,80.925,80.93,12800000.0
2008-07-09 02:48:00,80.922,80.922,80.828,80.828,11200000.0
2008-07-09 02:49:00,80.91,80.91,80.88,80.881,17600000.0
2008-07-09 02:50:00,80.877,80.886,80.865,80.886,12200000.0
2008-07-09 02:51:00,80.887,80.901,80.877,80.901,11200000.0
2008-07-09 02:52:00,80.905,80.905,80.9,80.902,11200000.0
2008-07-09 02:53:00,80.902,80.913,80.899,80.906,11200000.0
2008-07-09 02:54:00,80.913,80.915,80.9,80.9,12800000.0
2008-07-09 02:55:00,80.876,80.876,80.852,80.852,11600000.0
2008-07-09 02:56:00,80.829,80.849,80.829,80.839,11200000.0
2008-07-09 02:57:00,80.821,80.829,80.809,80.829,11200000.0
2008-07-09 02:58:00,80.835,80.841,80.835,80.841,4800000.0
2008-07-09 02:59:00,80.822,80.847,80.817,80.847,11200000.0
2008-07-09 03:00:00,80.845,80.848,80.842,80.848,12800000.0
2008-07-09 03:01:00,80.838,80.844,80.827,80.828,11200000.0
2008-07-09 03:02:00,80.823,80.848,80.823,80.847,17600000.0
2008-07-09 03:03:00,80.83,80.83,80.819,80.819,14400000.0
2008-07-09 03:04:00,80.8,80.806,80.792,80.806,11200000.0
2008-07-09 03:05:00,80.801,80.812,80.801,80.812,16000000.0
2008-07-09 03:06:00,80.802,80.814,80.802,80.802,16000000.0
2008-07-09 03:07:00,80.794,80.797,80.786,80.786,14400000.0
2008-07-09 03:08:00,80.79,80.798,80.79,80.798,11200000.0
2008-07-09 03:09:00,80.808,80.829,80.808,80.823,11200000.0
2008-07-09 03:10:00,80.824,80.829,80.81,80.819,16000000.0
2008-07-09 03:11:00,80.814,80.824,80.814,80.815,11200000.0
2008-07-09 03:12:00,80.806,80.806,80.794,80.806,11200000.0
2008-07-09 03:13:00,80.809,80.826,80.804,80.826,16000000.0
2008-07-09 03:14:00,80.837,80.85,80.822,80.85,16000000.0
2008-07-09 03:15:00,80.841,80.844,80.829,80.843,16400000.0
2008-07-09 03:16:00,80.849,80.849,80.835,80.835,12800000.0
2008-07-09 03:17:00,80.834,80.841,80.823,80.84,11200000.0
2008-07-09 03:18:00,80.838,80.838,80.823,80.823,11200000.0
2008-07-09 03:19:00,80.838,80.843,80.831,80.839,12800000.0
2008-07-09 03:20:00,80.836,80.837,80.832,80.835,10600000.0
2008-07-09 03:21:00,80.838,80.838,80.825,80.831,14400000.0
2008-07-09 03:22:00,80.819,80.828,80.81,80.824,14400000.0
2008-07-09 03:23:00,80.83,80.838,80.83,80.834,12800000.0
2008-07-09 03:24:00,80.817,80.831,80.817,80.831,11200000.0
2008-07-09 03:25:00,80.83,80.839,80.829,80.836,17600000.0
2008-07-09 03:26:00,80.841,80.85,80.829,80.85,11200000.0
2008-07-09 03:27:00,80.85,80.858,80.85,80.855,14400000.0
2008-07-09 03:28:00,80.857,80.857,80.853,80.853,3200000.0
2008-07-09 03:29:00,80.843,80.843,80.828,80.828,11600000.0
2008-07-09 03:30:00,80.819,80.819,80.789,80.808,14400000.0
2008-07-09 03:31:00,80.796,80.804,80.795,80.795,12800000.0
2008-07-09 03:32:00,80.791,80.791,80.785,80.786,12800000.0
2008-07-09 03:33:00,80.795,80.807,80.795,80.796,11200000.0
2008-07-09 03:34:00,80.809,80.822,80.803,80.822,11200000.0
2008-07-09 03:35:00,80.835,80.845,80.831,80.836,18000000.0
2008-07-09 03:36:00,80.836,80.845,80.827,80.827,12800000.0
2008-07-09 03:37:00,80.833,80.852,80.833,80.843,17600000.0
2008-07-09 03:38:00,80.826,80.837,80.817,80.825,11200000.0
2008-07-09 03:39:00,80.827,80.842,80.778,80.831,14400000.0
2008-07-09 03:40:00,80.823,80.837,80.823,80.831,11200000.0
2008-07-09 03:41:00,80.841,80.849,80.841,80.846,11200000.0
2008-07-09 03:42:00,80.843,80.85,80.84,80.842,12800000.0
2008-07-09 03:43:00,80.846,80.86,80.839,80.86,11200000.0
2008-07-09 03:44:00,80.875,80.883,80.875,80.881,11200000.0
2008-07-09 03:45:00,80.874,80.874,80.861,80.868,11200000.0
2008-07-09 03:46:00,80.853,80.869,80.853,80.867,17600000.0
2008-07-09 03:47:00,80.867,80.871,80.862,80.87,11200000.0
2008-07-09 03:48:00,80.876,80.881,80.876,80.881,11200000.0
2008-07-09 03:49:00,80.886,80.892,80.881,80.89,12800000.0
2008-07-09 03:50:00,80.888,80.895,80.884,80.893,12800000.0
2008-07-09 03:51:00,80.881,80.891,80.881,80.891,12800000.0
2008-07-09 03:52:00,80.883,80.898,80.88,80.88,12800000.0
2008-07-09 03:53:00,80.887,80.893,80.861,80.867,11200000.0
2008-07-09 03:54:00,80.872,80.897,80.872,80.889,12800000.0
2008-07-09 03:55:00,80.883,80.889,80.877,80.889,14400000.0
2008-07-09 03:56:00,80.891,80.891,80.881,80.887,11200000.0
2008-07-09 03:57:00,80.882,80.882,80.859,80.861,12800000.0
2008-07-09 03:58:00,80.879,80.881,80.871,80.881,11200000.0
2008-07-09 03:59:00,80.87,80.871,80.856,80.86,13200000.0
2008-07-09 04:00:00,80.848,80.878,80.848,80.868,14400000.0
2008-07-09 04:01:00,80.883,80.883,80.87,80.879,11200000.0
2008-07-09 04:02:00,80.872,80.875,80.86,80.873,12800000.0
2008-07-09 04:03:00,80.877,80.881,80.874,80.878,12800000.0
2008-07-09 04:04:00,80.852,80.885,80.852,80.885,12800000.0
2008-07-09 04:05:00,80.873,80.89,80.873,80.89,11200000.0
2008-07-09 04:06:00,80.897,80.897,80.854,80.854,13800000.0
2008-07-09 04:07:00,80.875,80.883,80.871,80.871,14400000.0
2008-07-09 04:08:00,80.886,80.891,80.886,80.888,12800000.0
2008-07-09 04:09:00,80.885,80.895,80.874,80.892,11200000.0
2008-07-09 04:10:00,80.891,80.895,80.882,80.889,17000000.0
2008-07-09 04:11:00,80.888,80.909,80.888,80.905,12800000.0
2008-07-09 04:12:00,80.903,80.903,80.898,80.898,12800000.0
2008-07-09 04:13:00,80.904,80.904,80.899,80.9,11200000.0
2008-07-09 04:14:00,80.931,80.931,80.888,80.888,16000000.0
2008-07-09 04:15:00,80.905,80.905,80.901,80.904,12800000.0
2008-07-09 04:16:00,80.9,80.904,80.9,80.904,3200000.0
2008-07-09 04:17:00,80.906,80.906,80.876,80.894,14400000.0
2008-07-09 04:18:00,80.97,80.97,80.904,80.907,12800000.0
2008-07-09 04:19:00,80.897,80.902,80.882,80.902,12200000.0
2008-07-09 04:20:00,80.921,80.927,80.915,80.915,12800000.0
2008-07-09 04:21:00,80.922,80.932,80.922,80.932,11200000.0
2008-07-09 04:22:00,80.925,80.937,80.925,80.937,16000000.0
2008-07-09 04:23:00,80.932,80.937,80.928,80.929,12800000.0
2008-07-09 04:24:00,80.935,80.936,80.927,80.929,12800000.0
2008-07-09 04:25:00,80.932,80.932,80.921,80.927,14400000.0
2008-07-09 04:26:00,80.925,80.93,80.925,80.929,12800000.0
2008-07-09 04:27:00,80.928,80.928,80.914,80.922,17600000.0
2008-07-09 04:28:00,80.925,80.927,80.917,80.917,11200000.0
2008-07-09 04:29:00,80.926,80.926,80.915,80.925,12800000.0
2008-07-09 04:30:00,80.892,80.92,80.892,80.915,11200000.0
2008-07-09 04:31:00,80.928,80.931,80.909,80.931,12800000.0
2008-07-09 04:32:00,80.92,80.92,80.897,80.907,16000000.0
2008-07-09 04:33:00,80.911,80.923,80.911,80.923,16000000.0
2008-07-09 04:34:00,80.914,80.914,80.816,80.908,11200000.0
2008-07-09 04:35:00,80.916,80.916,80.896,80.896,12800000.0
2008-07-09 04:36:00,80.889,80.906,80.889,80.901,11200000.0
2008-07-09 04:37:00,80.898,80.898,80.887,80.888,12800000.0
2008-07-09 04:38:00,80.884,80.905,80.884,80.901,12800000.0
2008-07-09 04:39:00,80.887,80.914,80.879,80.914,12800000.0
2008-07-09 04:40:00,80.903,80.914,80.901,80.911,12800000.0
2008-07-09 04:41:00,80.917,80.917,80.899,80.904,12800000.0
2008-07-09 04:42:00,80.93,80.937,80.924,80.929,17600000.0
2008-07-09 04:43:00,80.942,80.947,80.932,80.947,12800000.0
2008-07-09 04:44:00,80.947,80.947,80.936,80.936,12800000.0
2008-07-09 04:45:00,80.94,80.948,80.94,80.942,17600000.0
2008-07-09 04:46:00,80.926,80.95,80.926,80.942,13800000.0
2008-07-09 04:47:00,80.935,80.952,80.932,80.952,13800000.0
2008-07-09 04:48:00,80.953,80.971,80.953,80.959,17600000.0
2008-07-09 04:49:00,80.951,80.969,80.951,80.969,11200000.0
2008-07-09 04:50:00,80.968,80.968,80.939,80.939,11200000.0
2008-07-09 04:51:00,80.94,80.943,80.94,80.942,11200000.0
2008-07-09 04:52:00,80.922,80.941,80.918,80.919,12800000.0
2008-07-09 04:53:00,80.939,80.952,80.939,80.95,18000000.0
2008-07-09 04:54:00,80.949,80.949,80.917,80.933,11200000.0
2008-07-09 04:55:00,80.943,80.95,80.934,80.95,11200000.0
2008-07-09 04:56:00,80.949,80.95,80.935,80.939,17600000.0
2008-07-09 04:57:00,80.942,80.951,80.942,80.947,12200000.0
2008-07-09 04:58:00,80.954,80.954,80.927,80.938,11200000.0
2008-07-09 04:59:00,80.942,80.942,80.925,80.925,12800000.0
2008-07-09 05:00:00,80.92,80.923,80.909,80.919,11200000.0
2008-07-09 05:01:00,80.919,80.929,80.916,80.923,14400000.0
2008-07-09 05:02:00,80.911,80.911,80.889,80.889,11200000.0
2008-07-09 05:03:00,80.892,80.903,80.887,80.903,12800000.0
2008-07-09 05:04:00,80.896,80.917,80.889,80.917,13200000.0
2008-07-09 05:05:00,80.901,80.908,80.874,80.874,11200000.0
2008-07-09 05:06:00,80.911,80.911,80.902,80.905,10600000.0
2008-07-09 05:07:00,80.911,80.921,80.897,80.906,14400000.0
2008-07-09 05:08:00,80.909,80.913,80.905,80.906,12800000.0
2008-07-09 05:09:00,80.904,80.91,80.891,80.91,14400000.0
2008-07-09 05:10:00,80.886,80.905,80.886,80.899,11200000.0
2008-07-09 05:11:00,80.888,80.903,80.888,80.9,12800000.0
2008-07-09 05:12:00,80.913,80.913,80.9,80.9,12800000.0
2008-07-09 05:13:00,80.907,80.916,80.905,80.916,12800000.0
2008-07-09 05:14:00,80.92,80.932,80.918,80.932,12800000.0
2008-07-09 05:15:00,80.922,80.935,80.909,80.913,16000000.0
2008-07-09 05:16:00,80.928,80.928,80.919,80.923,10600000.0
2008-07-09 05:17:00,80.926,80.931,80.922,80.931,11200000.0
2008-07-09 05:18:00,80.926,80.928,80.916,80.928,12800000.0
2008-07-09 05:19:00,80.925,80.934,80.925,80.929,15400000.0
2008-07-09 05:20:00,80.919,80.919,80.91,80.914,11200000.0
2008-07-09 05:21:00,80.918,80.918,80.902,80.914,17600000.0
2008-07-09 05:22:00,80.898,80.916,80.895,80.912,16000000.0
2008-07-09 05:23:00,80.922,80.922,80.911,80.911,12800000.0
2008-07-09 05:24:00,80.916,80.918,80.91,80.911,12800000.0
2008-07-09 05:25:00,80.918,80.918,80.908,80.913,12800000.0
2008-07-09 05:26:00,80.918,80.918,80.898,80.901,12800000.0
2008-07-09 05:27:00,80.893,80.902,80.882,80.889,12800000.0
2008-07-09 05:28:00,80.874,80.903,80.874,80.89,11200000.0
2008-07-09 05:29:00,80.9,80.911,80.9,80.91,12800000.0
2008-07-09 05:30:00,80.91,80.91,80.892,80.904,14400000.0
2008-07-09 05:31:00,80.884,80.887,80.872,80.884,17600000.0
2008-07-09 05:32:00,80.866,80.874,80.864,80.864,16000000.0
2008-07-09 05:33:00,80.872,80.878,80.872,80.878,11200000.0
2008-07-09 05:34:00,80.872,80.872,80.848,80.852,17600000.0
2008-07-09 05:35:00,80.866,80.898,80.866,80.896,12800000.0
2008-07-09 05:36:00,80.897,80.913,80.896,80.913,12800000.0
2008-07-09 05:37:00,80.915,80.915,80.893,80.893,10600000.0
2008-07-09 05:38:00,80.889,80.889,80.873,80.878,12800000.0
2008-07-09 05:39:00,80.871,80.873,80.863,80.873,11200000.0
2008-07-09 05:40:00,80.866,80.866,80.856,80.863,14400000.0
2008-07-09 05:41:00,80.866,80.871,80.854,80.871,12800000.0
2008-07-09 05:42:00,80.871,80.879,80.868,80.871,11200000.0
2008-07-09 05:43:00,80.871,80.884,80.87,80.883,12800000.0
2008-07-09 05:44:00,80.874,80.88,80.867,80.88,12800000.0
2008-07-09 05:45:00,80.883,80.9,80.883,80.9,16000000.0
2008-07-09 05:46:00,80.9,80.911,80.896,80.911,16000000.0
2008-07-09 05:47:00,80.902,80.904,80.888,80.898,10600000.0
2008-07-09 05:48:00,80.896,80.918,80.896,80.918,14400000.0
2008-07-09 05:49:00,80.913,80.916,80.909,80.915,17600000.0
2008-07-09 05:50:00,80.913,80.925,80.912,80.912,11200000.0
2008-07-09 05:51:00,80.921,80.921,80.911,80.914,11200000.0
2008-07-09 05:52:00,80.911,80.916,80.898,80.916,12800000.0
2008-07-09 05:53:00,80.91,80.915,80.905,80.913,17600000.0
2008-07-09 05:54:00,80.921,80.928,80.917,80.92,12800000.0
2008-07-09 05:55:00,80.868,80.925,80.868,80.92,11200000.0
2008-07-09 05:56:00,80.916,80.916,80.891,80.899,11200000.0
2008-07-09 05:57:00,80.904,80.913,80.902,80.913,12800000.0
2008-07-09 05:58:00,80.906,80.912,80.906,80.912,12800000.0
2008-07-09 05:59:00,80.902,80.902,80.883,80.891,12800000.0
2008-07-09 06:00:00,80.848,80.884,80.848,80.867,14400000.0
2008-07-09 06:01:00,80.882,80.895,80.882,80.895,16000000.0
2008-07-09 06:02:00,80.895,80.902,80.895,80.9,12800000.0
2008-07-09 06:03:00,80.893,80.893,80.884,80.884,12800000.0
2008-07-09 06:04:00,80.881,80.893,80.881,80.893,11200000.0
2008-07-09 06:05:00,80.895,80.903,80.889,80.903,14400000.0
2008-07-09 06:06:00,80.902,80.907,80.898,80.898,17600000.0
2008-07-09 06:07:00,80.892,80.892,80.88,80.88,12800000.0
2008-07-09 06:08:00,80.859,80.864,80.773,80.852,12800000.0
2008-07-09 06:09:00,80.84,80.845,80.838,80.84,11200000.0
2008-07-09 06:10:00,80.835,80.857,80.835,80.857,14400000.0
2008-07-09 06:11:00,80.859,80.869,80.854,80.869,18000000.0
2008-07-09 06:12:00,80.87,80.87,80.842,80.858,12800000.0
2008-07-09 06:13:00,80.862,80.864,80.841,80.85,12800000.0
2008-07-09 06:14:00,80.842,80.861,80.842,80.852,14400000.0
2008-07-09 06:15:00,80.833,80.848,80.818,80.818,17600000.0
2008-07-09 06:16:00,80.83,80.834,80.823,80.831,17600000.0
2008-07-09 06:17:00,80.827,80.843,80.816,80.837,16000000.0
2008-07-09 06:18:00,80.835,80.838,80.829,80.838,14400000.0
2008-07-09 06:19:00,80.845,80.845,80.837,80.845,16000000.0
2008-07-09 06:20:00,80.848,80.866,80.83,80.83,12800000.0
2008-07-09 06:21:00,80.83,80.842,80.83,80.837,12200000.0
2008-07-09 06:22:00,80.843,80.85,80.843,80.846,12800000.0
2008-07-09 06:23:00,80.856,80.863,80.853,80.858,17600000.0
2008-07-09 06:24:00,80.852,80.853,80.85,80.85,11200000.0
2008-07-09 06:25:00,80.846,80.846,80.833,80.839,11200000.0
2008-07-09 06:26:00,80.834,80.841,80.833,80.833,11200000.0
2008-07-09 06:27:00,80.834,80.835,80.819,80.822,11200000.0
2008-07-09 06:28:00,80.819,80.828,80.812,80.828,11600000.0
2008-07-09 06:29:00,80.838,80.839,80.829,80.832,12800000.0
2008-07-09 06:30:00,80.822,80.822,80.799,80.799,12800000.0
2008-07-09 06:31:00,80.811,80.813,80.805,80.807,12800000.0
2008-07-09 06:32:00,80.795,80.795,80.781,80.787,11200000.0
2008-07-09 06:33:00,80.809,80.809,80.754,80.754,17600000.0
2008-07-09 06:34:00,80.787,80.795,80.787,80.789,11200000.0
2008-07-09 06:35:00,80.794,80.816,80.794,80.815,12800000.0
2008-07-09 06:36:00,80.812,80.812,80.798,80.801,14400000.0
2008-07-09 06:37:00,80.794,80.794,80.757,80.757,12800000.0
2008-07-09 06:38:00,80.744,80.752,80.743,80.752,12200000.0
2008-07-09 06:39:00,80.765,80.773,80.759,80.759,12800000.0
2008-07-09 06:40:00,80.776,80.781,80.771,80.781,12800000.0
2008-07-09 06:41:00,80.778,80.784,80.766,80.766,12800000.0
2008-07-09 06:42:00,80.78,80.788,80.767,80.767,12200000.0
2008-07-09 06:43:00,80.763,80.798,80.763,80.798,12800000.0
2008-07-09 06:44:00,80.788,80.788,80.775,80.784,17600000.0
2008-07-09 06:45:00,80.775,80.799,80.775,80.799,17000000.0
2008-07-09 06:46:00,80.806,80.806,80.796,80.796,11200000.0
2008-07-09 06:47:00,80.794,80.795,80.786,80.79,12800000.0
2008-07-09 06:48:00,80.788,80.832,80.788,80.832,12800000.0
2008-07-09 06:49:00,80.834,80.841,80.817,80.821,12800000.0
2008-07-09 06:50:00,80.815,80.823,80.815,80.822,12800000.0
2008-07-09 06:51:00,80.833,80.833,80.794,80.794,12800000.0
2008-07-09 06:52:00,80.799,80.806,80.795,80.799,12800000.0
2008-07-09 06:53:00,80.792,80.792,80.778,80.778,17600000.0
2008-07-09 06:54:00,80.783,80.796,80.776,80.796,14800000.0
2008-07-09 06:55:00,80.798,80.8,80.788,80.791,11200000.0
2008-07-09 06:56:00,80.79,80.802,80.79,80.802,12800000.0
2008-07-09 06:57:00,80.796,80.809,80.79,80.798,12400000.0
2008-07-09 06:58:00,80.799,80.806,80.794,80.794,17600000.0
2008-07-09 06:59:00,80.789,80.802,80.781,80.802,12800000.0
2008-07-09 07:00:00,80.801,80.801,80.7,80.764,14400000.0
2008-07-09 07:01:00,80.762,80.767,80.749,80.749,17000000.0
2008-07-09 07:02:00,80.724,80.741,80.715,80.74,10600000.0
2008-07-09 07:03:00,80.757,80.761,80.742,80.742,12800000.0
2008-07-09 07:04:00,80.747,80.752,80.746,80.751,12200000.0
2008-07-09 07:05:00,80.739,80.739,80.723,80.736,11200000.0
2008-07-09 07:06:00,80.746,80.749,80.737,80.74,12800000.0
2008-07-09 07:07:00,80.743,80.752,80.743,80.75,11200000.0
2008-07-09 07:08:00,80.755,80.761,80.755,80.758,11200000.0
2008-07-09 07:09:00,80.753,80.765,80.753,80.765,12200000.0
2008-07-09 07:10:00,80.778,80.817,80.778,80.817,11200000.0
2008-07-09 07:11:00,80.802,80.82,80.788,80.82,12800000.0
2008-07-09 07:12:00,80.813,80.813,80.805,80.808,11200000.0
2008-07-09 07:13:00,80.812,80.846,80.812,80.833,12800000.0
2008-07-09 07:14:00,80.826,80.826,80.803,80.822,11200000.0
2008-07-09 07:15:00,80.826,80.844,80.818,80.82,11200000.0
2008-07-09 07:16:00,80.831,80.846,80.831,80.836,17600000.0
2008-07-09 07:17:00,80.837,80.837,80.826,80.832,12800000.0
2008-07-09 07:18:00,80.817,80.823,80.81,80.818,14400000.0
2008-07-09 07:19:00,80.785,80.785,80.768,80.773,12800000.0
2008-07-09 07:20:00,80.781,80.785,80.77,80.781,16000000.0
2008-07-09 07:21:00,80.776,80.783,80.765,80.765,12800000.0
2008-07-09 07:22:00,80.766,80.805,80.766,80.805,17600000.0
2008-07-09 07:23:00,80.808,80.817,80.797,80.817,11200000.0
2008-07-09 07:24:00,80.808,80.809,80.792,80.792,16000000.0
2008-07-09 07:25:00,80.797,80.804,80.787,80.794,16000000.0
2008-07-09 07:26:00,80.789,80.791,80.775,80.783,16000000.0
2008-07-09 07:27:00,80.798,80.832,80.798,80.832,16000000.0
2008-07-09 07:28:00,80.829,80.849,80.829,80.845,13800000.0
2008-07-09 07:29:00,80.844,80.849,80.832,80.842,14400000.0
2008-07-09 07:30:00,80.844,80.85,80.834,80.849,12800000.0
2008-07-09 07:31:00,80.854,80.878,80.854,80.878,17600000.0
2008-07-09 07:32:00,80.874,80.874,80.846,80.846,12800000.0
2008-07-09 07:33:00,80.85,80.851,80.843,80.843,11200000.0
2008-07-09 07:34:00,80.839,80.839,80.831,80.838,12800000.0
2008-07-09 07:35:00,80.828,80.834,80.814,80.815,16000000.0
2008-07-09 07:36:00,80.818,80.822,80.801,80.801,16000000.0
2008-07-09 07:37:00,80.81,80.847,80.81,80.847,10600000.0
2008-07-09 07:38:00,80.832,80.842,80.83,80.835,11200000.0
2008-07-09 07:39:00,80.831,80.837,80.831,80.831,11200000.0
2008-07-09 07:40:00,80.846,80.855,80.827,80.827,11200000.0
2008-07-09 07:41:00,80.843,80.843,80.831,80.836,12800000.0
2008-07-09 07:42:00,80.838,80.838,80.829,80.838,12800000.0
2008-07-09 07:43:00,80.831,80.847,80.83,80.84,12800000.0
2008-07-09 07:44:00,80.847,80.847,80.836,80.839,11200000.0
2008-07-09 07:45:00,80.833,80.833,80.817,80.817,10600000.0
2008-07-09 07:46:00,80.816,80.832,80.816,80.832,11200000.0
2008-07-09 07:47:00,80.823,80.839,80.823,80.828,14400000.0
2008-07-09 07:48:00,80.827,80.835,80.824,80.829,14400000.0
2008-07-09 07:49:00,80.818,80.831,80.818,80.825,17600000.0
2008-07-09 07:50:00,80.836,80.842,80.824,80.842,16000000.0
2008-07-09 07:51:00,80.838,80.844,80.83,80.835,12800000.0
2008-07-09 07:52:00,80.831,80.841,80.822,80.841,16000000.0
2008-07-09 07:53:00,80.845,80.848,80.84,80.846,12800000.0
2008-07-09 07:54:00,80.832,80.833,80.826,80.832,12800000.0
2008-07-09 07:55:00,80.833,80.852,80.816,80.849,12800000.0
2008-07-09 07:56:00,80.828,80.828,80.807,80.807,16000000.0
2008-07-09 07:57:00,80.799,80.817,80.799,80.817,10600000.0
2008-07-09 07:58:00,80.821,80.822,80.811,80.822,11200000.0
2008-07-09 07:59:00,80.814,80.822,80.807,80.822,12800000.0
2008-07-09 08:00:00,80.824,80.824,80.803,80.805,14400000.0
2008-07-09 08:01:00,80.815,80.822,80.81,80.81,14400000.0
2008-07-09 08:02:00,80.813,80.821,80.805,80.819,12800000.0
2008-07-09 08:03:00,80.838,80.847,80.836,80.836,11200000.0
2008-07-09 08:04:00,80.836,80.836,80.818,80.826,11200000.0
2008-07-09 08:05:00,80.819,80.829,80.812,80.827,14400000.0
2008-07-09 08:06:00,80.851,80.857,80.844,80.855,17600000.0
2008-07-09 08:07:00,80.871,80.907,80.871,80.907,11200000.0
2008-07-09 08:08:00,80.906,80.906,80.886,80.896,12800000.0
2008-07-09 08:09:00,80.898,80.912,80.898,80.908,12800000.0
2008-07-09 08:10:00,80.887,80.91,80.887,80.903,12800000.0
2008-07-09 08:11:00,80.9,80.936,80.896,80.936,11200000.0
2008-07-09 08:12:00,80.924,80.938,80.923,80.923,15800000.0
2008-07-09 08:13:00,80.91,80.916,80.907,80.909,11200000.0
2008-07-09 08:14:00,80.914,80.915,80.907,80.914,11200000.0
2008-07-09 08:15:00,80.928,80.936,80.915,80.936,16000000.0
2008-07-09 08:16:00,80.957,80.962,80.957,80.961,11200000.0
2008-07-09 08:17:00,80.957,80.971,80.953,80.97,12800000.0
2008-07-09 08:18:00,80.968,80.968,80.947,80.947,12800000.0
2008-07-09 08:19:00,80.956,80.961,80.947,80.957,14800000.0
2008-07-09 08:20:00,80.966,80.966,80.953,80.961,11200000.0
2008-07-09 08:21:00,80.962,80.962,80.941,80.95,17600000.0
2008-07-09 08:22:00,80.95,80.952,80.937,80.937,11200000.0
2008-07-09 08:23:00,80.938,80.939,80.933,80.939,11200000.0
2008-07-09 08:24:00,80.927,80.935,80.904,80.904,17600000.0
2008-07-09 08:25:00,80.906,80.919,80.892,80.892,12800000.0
2008-07-09 08:26:00,80.899,80.909,80.899,80.902,12800000.0
2008-07-09 08:27:00,80.899,80.911,80.874,80.874,12800000.0
2008-07-09 08:28:00,80.884,80.884,80.863,80.878,17600000.0
2008-07-09 08:29:00,80.896,80.896,80.879,80.879,14400000.0
2008-07-09 08:30:00,80.865,80.865,80.85,80.85,11200000.0
2008-07-09 08:31:00,80.845,80.864,80.845,80.864,12800000.0
2008-07-09 08:32:00,80.843,80.868,80.843,80.868,11200000.0
2008-07-09 08:33:00,80.865,80.865,80.858,80.859,11200000.0
2008-07-09 08:34:00,80.883,80.89,80.87,80.89,17600000.0
2008-07-09 08:35:00,80.895,80.903,80.881,80.899,17600000.0
2008-07-09 08:36:00,80.909,80.922,80.909,80.909,17600000.0
2008-07-09 08:37:00,80.917,80.924,80.913,80.924,10600000.0
2008-07-09 08:38:00,80.926,80.926,80.913,80.925,16000000.0
2008-07-09 08:39:00,80.91,80.925,80.91,80.923,16000000.0
2008-07-09 08:40:00,80.917,80.917,80.9,80.9,16000000.0
2008-07-09 08:41:00,80.901,80.901,80.894,80.894,17600000.0
2008-07-09 08:42:00,80.887,80.892,80.883,80.887,12800000.0
2008-07-09 08:43:00,80.857,80.857,80.841,80.841,12800000.0
2008-07-09 08:44:00,80.859,80.875,80.859,80.869,12800000.0
2008-07-09 08:45:00,80.857,80.864,80.851,80.851,16000000.0
2008-07-09 08:46:00,80.851,80.863,80.851,80.859,11200000.0
2008-07-09 08:47:00,80.861,80.867,80.852,80.856,11200000.0
2008-07-09 08:48:00,80.866,80.866,80.857,80.865,12800000.0
2008-07-09 08:49:00,80.853,80.855,80.844,80.846,17600000.0
2008-07-09 08:50:00,80.846,80.863,80.846,80.857,12800000.0
2008-07-09 08:51:00,80.853,80.871,80.85,80.871,17600000.0
2008-07-09 08:52:00,80.871,80.871,80.854,80.859,11200000.0
2008-07-09 08:53:00,80.868,80.868,80.849,80.849,16000000.0
2008-07-09 08:54:00,80.851,80.865,80.851,80.858,14400000.0
2008-07-09 08:55:00,80.871,80.877,80.858,80.868,16000000.0
2008-07-09 08:56:00,80.876,80.876,80.867,80.871,12800000.0
2008-07-09 08:57:00,80.852,80.875,80.852,80.872,11200000.0
2008-07-09 08:58:00,80.861,80.861,80.807,80.807,12800000.0
2008-07-09 08:59:00,80.805,80.805,80.785,80.796,12800000.0
2008-07-09 09:00:00,80.795,80.795,80.786,80.786,17600000.0
2008-07-09 09:01:00,80.796,80.796,80.783,80.796,11200000.0
2008-07-09 09:02:00,80.804,80.813,80.799,80.807,11200000.0
2008-07-09 09:03:00,80.811,80.814,80.788,80.809,16000000.0
2008-07-09 09:04:00,80.802,80.802,80.793,80.799,11200000.0
2008-07-09 09:05:00,80.804,80.823,80.804,80.813,11200000.0
2008-07-09 09:06:00,80.822,80.822,80.802,80.811,12800000.0
2008-07-09 09:07:00,80.807,80.819,80.795,80.795,12800000.0
2008-07-09 09:08:00,80.809,80.817,80.807,80.817,12800000.0
2008-07-09 09:09:00,80.819,80.823,80.806,80.812,17600000.0
2008-07-09 09:10:00,80.799,80.813,80.799,80.807,12800000.0
2008-07-09 09:11:00,80.818,80.818,80.806,80.813,12800000.0
2008-07-09 09:12:00,80.801,80.814,80.801,80.814,12800000.0
2008-07-09 09:13:00,80.813,80.819,80.812,80.812,11600000.0
2008-07-09 09:14:00,80.81,80.812,80.8,80.802,11600000.0
2008-07-09 09:15:00,80.794,80.801,80.792,80.801,11200000.0
2008-07-09 09:16:00,80.812,80.818,80.806,80.813,12200000.0
2008-07-09 09:17:00,80.819,80.82,80.79,80.79,11200000.0
2008-07-09 09:18:00,80.784,80.815,80.784,80.815,14800000.0
2008-07-09 09:19:00,80.822,80.822,80.803,80.821,12800000.0
2008-07-09 09:20:00,80.814,80.823,80.814,80.823,16000000.0
2008-07-09 09:21:00,80.827,80.832,80.823,80.829,11200000.0
2008-07-09 09:22:00,80.834,80.84,80.829,80.829,16400000.0
2008-07-09 09:23:00,80.805,80.855,80.805,80.855,13200000.0
2008-07-09 09:24:00,80.855,80.863,80.848,80.856,13200000.0
2008-07-09 09:25:00,80.858,80.865,80.849,80.865,12800000.0
2008-07-09 09:26:00,80.868,80.9,80.866,80.9,10600000.0
2008-07-09 09:27:00,80.917,80.922,80.901,80.908,11600000.0
2008-07-09 09:28:00,80.913,80.93,80.913,80.93,12800000.0
2008-07-09 09:29:00,80.926,80.929,80.912,80.912,11200000.0
2008-07-09 09:30:00,80.919,80.922,80.917,80.92,12800000.0
2008-07-09 09:31:00,80.925,80.951,80.925,80.951,13200000.0
2008-07-09 09:32:00,80.96,80.977,80.96,80.963,14400000.0
2008-07-09 09:33:00,80.96,80.977,80.96,80.977,12800000.0
2008-07-09 09:34:00,80.986,80.991,80.979,80.979,11200000.0
2008-07-09 09:35:00,80.962,80.967,80.95,80.951,12800000.0
2008-07-09 09:36:00,80.937,80.945,80.931,80.939,16000000.0
2008-07-09 09:37:00,80.953,81.001,80.92,80.967,16000000.0
2008-07-09 09:38:00,80.952,80.958,80.945,80.953,11200000.0
2008-07-09 09:39:00,80.952,80.953,80.943,80.953,12800000.0
2008-07-09 09:40:00,80.955,80.958,80.938,80.938,15400000.0
2008-07-09 09:41:00,80.949,80.954,80.946,80.946,11200000.0
2008-07-09 09:42:00,80.965,80.977,80.965,80.976,11200000.0
2008-07-09 09:43:00,80.979,80.979,80.968,80.968,12800000.0
2008-07-09 09:44:00,80.96,80.983,80.953,80.979,14400000.0
2008-07-09 09:45:00,80.981,80.981,80.955,80.955,12800000.0
2008-07-09 09:46:00,80.946,80.952,80.929,80.929,11200000.0
2008-07-09 09:47:00,80.953,80.972,80.953,80.971,12800000.0
2008-07-09 09:48:00,80.977,80.978,80.968,80.972,11200000.0
2008-07-09 09:49:00,80.979,81.0,80.976,81.0,12800000.0
2008-07-09 09:50:00,80.991,81.004,80.981,80.981,16400000.0
2008-07-09 09:51:00,80.959,80.959,80.937,80.937,16000000.0
2008-07-09 09:52:00,80.913,80.913,80.886,80.886,11200000.0
2008-07-09 09:53:00,80.883,80.912,80.881,80.912,12800000.0
2008-07-09 09:54:00,80.931,80.951,80.931,80.943,17600000.0
2008-07-09 09:55:00,80.952,80.957,80.945,80.945,11200000.0
2008-07-09 09:56:00,80.945,80.953,80.937,80.953,12800000.0
2008-07-09 09:57:00,80.955,80.955,80.926,80.927,17600000.0
2008-07-09 09:58:00,80.928,80.938,80.839,80.938,18000000.0
2008-07-09 09:59:00,80.947,80.954,80.943,80.947,17600000.0
2008-07-09 10:00:00,80.945,80.955,80.94,80.955,11200000.0
2008-07-09 10:01:00,80.954,80.966,80.954,80.963,13200000.0
2008-07-09 10:02:00,80.97,80.97,80.958,80.969,15400000.0
2008-07-09 10:03:00,80.965,80.966,80.951,80.951,11200000.0
2008-07-09 10:04:00,80.969,80.969,80.951,80.952,12800000.0
2008-07-09 10:05:00,80.939,80.946,80.93,80.93,8000000.0
2008-07-09 10:06:00,80.941,80.956,80.941,80.955,17600000.0
2008-07-09 10:07:00,80.957,80.96,80.939,80.95,12800000.0
2008-07-09 10:08:00,80.944,80.953,80.943,80.953,11200000.0
2008-07-09 10:09:00,80.954,80.957,80.924,80.932,12800000.0
2008-07-09 10:10:00,80.954,80.957,80.951,80.957,11200000.0
2008-07-09 10:11:00,80.951,80.951,80.941,80.949,11200000.0
2008-07-09 10:12:00,80.948,80.955,80.932,80.932,12800000.0
2008-07-09 10:13:00,80.915,80.926,80.91,80.91,12800000.0
2008-07-09 10:14:00,80.898,80.904,80.896,80.897,11200000.0
2008-07-09 10:15:00,80.895,80.91,80.895,80.91,12200000.0
2008-07-09 10:16:00,80.903,80.91,80.895,80.906,12800000.0
2008-07-09 10:17:00,80.891,80.897,80.873,80.873,11200000.0
2008-07-09 10:18:00,80.898,80.9,80.877,80.9,11200000.0
2008-07-09 10:19:00,80.899,80.9,80.896,80.897,11200000.0
2008-07-09 10:20:00,80.897,80.906,80.895,80.898,17600000.0
2008-07-09 10:21:00,80.889,80.908,80.889,80.901,16000000.0
2008-07-09 10:22:00,80.897,80.9,80.878,80.88,11200000.0
2008-07-09 10:23:00,80.887,80.896,80.886,80.886,11200000.0
2008-07-09 10:24:00,80.88,80.894,80.88,80.89,12800000.0
2008-07-09 10:25:00,80.886,80.886,80.859,80.876,11200000.0
2008-07-09 10:26:00,80.872,80.883,80.872,80.883,12800000.0
2008-07-09 10:27:00,80.886,80.893,80.883,80.888,11600000.0
2008-07-09 10:28:00,80.87,80.886,80.87,80.879,12800000.0
2008-07-09 10:29:00,80.874,80.879,80.871,80.871,10600000.0
2008-07-09 10:30:00,80.855,80.874,80.854,80.854,12800000.0
2008-07-09 10:31:00,80.875,80.875,80.863,80.874,12800000.0
2008-07-09 10:32:00,80.846,80.87,80.846,80.87,17600000.0
2008-07-09 10:33:00,80.87,80.877,80.87,80.876,11200000.0
2008-07-09 10:34:00,80.884,80.892,80.884,80.892,11200000.0
2008-07-09 10:35:00,80.891,80.891,80.877,80.885,11200000.0
2008-07-09 10:36:00,80.893,80.906,80.893,80.906,11200000.0
2008-07-09 10:37:00,80.908,80.908,80.82,80.895,11200000.0
2008-07-09 10:38:00,80.904,80.908,80.893,80.907,12800000.0
2008-07-09 10:39:00,80.903,80.936,80.903,80.936,11200000.0
2008-07-09 10:40:00,80.943,80.943,80.93,80.93,16000000.0
2008-07-09 10:41:00,80.939,80.974,80.939,80.974,12200000.0
2008-07-09 10:42:00,80.981,80.982,80.974,80.982,11200000.0
2008-07-09 10:43:00,80.947,80.949,80.941,80.949,11200000.0
2008-07-09 10:44:00,80.96,80.961,80.939,80.939,12800000.0
2008-07-09 10:45:00,80.918,80.926,80.914,80.926,12800000.0
2008-07-09 10:46:00,80.935,80.94,80.934,80.94,12800000.0
2008-07-09 10:47:00,80.934,80.944,80.922,80.926,12800000.0
2008-07-09 10:48:00,80.922,80.922,80.903,80.903,13200000.0
2008-07-09 10:49:00,80.892,80.899,80.892,80.892,11200000.0
2008-07-09 10:50:00,80.9,80.902,80.884,80.884,16000000.0
2008-07-09 10:51:00,80.896,80.902,80.893,80.895,17000000.0
2008-07-09 10:52:00,80.887,80.889,80.877,80.889,11200000.0
2008-07-09 10:53:00,80.888,80.891,80.867,80.872,11200000.0
2008-07-09 10:54:00,80.876,80.883,80.865,80.865,17600000.0
2008-07-09 10:55:00,80.851,80.853,80.838,80.853,11200000.0
2008-07-09 10:56:00,80.861,80.866,80.861,80.865,11200000.0
2008-07-09 10:57:00,80.867,80.872,80.864,80.872,15400000.0
2008-07-09 10:58:00,80.869,80.874,80.779,80.874,12800000.0
2008-07-09 10:59:00,80.857,80.859,80.848,80.851,11200000.0
2008-07-09 11:00:00,80.841,80.841,80.812,80.812,12800000.0
2008-07-09 11:01:00,80.798,80.807,80.79,80.807,12800000.0
2008-07-09 11:02:00,80.788,80.814,80.788,80.808,16000000.0
2008-07-09 11:03:00,80.817,80.835,80.817,80.833,12800000.0
2008-07-09 11:04:00,80.826,80.83,80.821,80.829,13800000.0
2008-07-09 11:05:00,80.849,80.881,80.849,80.881,9600000.0
2008-07-09 11:06:00,80.89,80.89,80.873,80.88,17600000.0
2008-07-09 11:07:00,80.877,80.883,80.864,80.883,17600000.0
2008-07-09 11:08:00,80.828,80.896,80.828,80.865,11200000.0
2008-07-09 11:09:00,80.856,80.873,80.854,80.873,17600000.0
2008-07-09 11:10:00,80.874,80.875,80.867,80.867,12800000.0
2008-07-09 11:11:00,80.878,80.883,80.874,80.88,11200000.0
2008-07-09 11:12:00,80.871,80.884,80.866,80.866,17600000.0
2008-07-09 11:13:00,80.884,80.9,80.874,80.89,14400000.0
2008-07-09 11:14:00,80.894,80.894,80.884,80.884,11200000.0
2008-07-09 11:15:00,80.878,80.884,80.871,80.879,11200000.0
2008-07-09 11:16:00,80.881,80.894,80.881,80.894,12800000.0
2008-07-09 11:17:00,80.894,80.907,80.889,80.907,10600000.0
2008-07-09 11:18:00,80.895,80.91,80.889,80.91,12800000.0
2008-07-09 11:19:00,80.915,80.915,80.906,80.906,17600000.0
2008-07-09 11:20:00,80.912,80.928,80.907,80.919,12200000.0
2008-07-09 11:21:00,80.924,80.95,80.924,80.949,14400000.0
2008-07-09 11:22:00,80.954,80.961,80.949,80.952,12200000.0
2008-07-09 11:23:00,80.96,80.961,80.949,80.961,11600000.0
2008-07-09 11:24:00,80.958,80.961,80.947,80.949,12800000.0
2008-07-09 11:25:00,80.953,80.96,80.942,80.952,17600000.0
2008-07-09 11:26:00,80.958,80.97,80.955,80.97,14400000.0
2008-07-09 11:27:00,80.951,80.952,80.934,80.952,8000000.0
2008-07-09 11:28:00,80.953,80.966,80.953,80.964,14400000.0
2008-07-09 11:29:00,80.964,80.964,80.943,80.943,14400000.0
2008-07-09 11:30:00,80.94,80.949,80.937,80.942,14400000.0
2008-07-09 11:31:00,80.952,80.952,80.939,80.942,10600000.0
2008-07-09 11:32:00,80.908,80.935,80.902,80.908,17600000.0
2008-07-09 11:33:00,80.94,80.94,80.922,80.922,12800000.0
2008-07-09 11:34:00,80.928,80.936,80.917,80.917,12800000.0
2008-07-09 11:35:00,80.916,80.929,80.916,80.929,11200000.0
2008-07-09 11:36:00,80.926,80.931,80.923,80.923,12800000.0
2008-07-09 11:37:00,80.915,80.929,80.912,80.925,11200000.0
2008-07-09 11:38:00,80.919,80.925,80.918,80.918,11200000.0
2008-07-09 11:39:00,80.932,80.94,80.923,80.935,11600000.0
2008-07-09 11:40:00,80.923,80.93,80.922,80.929,11200000.0
2008-07-09 11:41:00,80.921,80.928,80.916,80.923,16000000.0
2008-07-09 11:42:00,80.921,80.929,80.912,80.924,17600000.0
2008-07-09 11:43:00,80.926,80.926,80.889,80.903,11200000.0
2008-07-09 11:44:00,80.93,80.933,80.927,80.932,11200000.0
2008-07-09 11:45:00,80.942,80.945,80.935,80.935,14400000.0
2008-07-09 11:46:00,80.933,80.948,80.933,80.937,11200000.0
2008-07-09 11:47:00,80.922,80.946,80.915,80.946,17600000.0
2008-07-09 11:48:00,80.968,80.968,80.955,80.966,11200000.0
2008-07-09 11:49:00,80.963,80.963,80.948,80.95,12800000.0
2008-07-09 11:50:00,80.959,80.962,80.953,80.962,17000000.0
2008-07-09 11:51:00,80.963,80.967,80.954,80.954,11200000.0
2008-07-09 11:52:00,80.957,80.966,80.957,80.966,11200000.0
2008-07-09 11:53:00,80.967,80.967,80.954,80.961,16000000.0
2008-07-09 11:54:00,80.963,80.963,80.952,80.956,14800000.0
2008-07-09 11:55:00,80.961,80.966,80.902,80.966,11200000.0
2008-07-09 11:56:00,80.966,80.966,80.952,80.954,12200000.0
2008-07-09 11:57:00,80.943,80.948,80.937,80.938,17600000.0
2008-07-09 11:58:00,80.935,80.938,80.929,80.93,11200000.0
2008-07-09 11:59:00,80.925,80.939,80.919,80.939,11200000.0
2008-07-09 12:00:00,80.946,80.946,80.923,80.923,11200000.0
2008-07-09 12:01:00,80.926,80.937,80.926,80.929,11200000.0
2008-07-09 12:02:00,80.936,80.937,80.924,80.931,14400000.0
2008-07-09 12:03:00,80.922,80.922,80.898,80.898,11200000.0
2008-07-09 12:04:00,80.893,80.898,80.883,80.898,17600000.0
2008-07-09 12:05:00,80.887,80.9,80.881,80.9,17600000.0
2008-07-09 12:06:00,80.911,80.911,80.887,80.887,12800000.0
2008-07-09 12:07:00,80.88,80.889,80.877,80.877,11200000.0
2008-07-09 12:08:00,80.866,80.881,80.86,80.881,11200000.0
2008-07-09 12:09:00,80.896,80.899,80.892,80.892,14400000.0
2008-07-09 12:10:00,80.887,80.887,80.872,80.875,11200000.0
2008-07-09 12:11:00,80.891,80.91,80.891,80.9,12800000.0
2008-07-09 12:12:00,80.895,80.907,80.895,80.907,11200000.0
2008-07-09 12:13:00,80.914,80.914,80.905,80.913,11600000.0
2008-07-09 12:14:00,80.914,80.915,80.904,80.909,12800000.0
2008-07-09 12:15:00,80.906,80.915,80.906,80.915,12800000.0
2008-07-09 12:16:00,80.912,80.922,80.91,80.921,12800000.0
2008-07-09 12:17:00,80.907,80.917,80.849,80.916,17600000.0
2008-07-09 12:18:00,80.912,80.924,80.911,80.911,16000000.0
2008-07-09 12:19:00,80.915,80.916,80.896,80.916,12800000.0
2008-07-09 12:20:00,80.921,80.927,80.91,80.914,14400000.0
2008-07-09 12:21:00,80.917,80.917,80.9,80.906,16400000.0
2008-07-09 12:22:00,80.896,80.904,80.895,80.902,16000000.0
2008-07-09 12:23:00,80.902,80.903,80.893,80.897,14400000.0
2008-07-09 12:24:00,80.906,80.913,80.9,80.904,12800000.0
2008-07-09 12:25:00,80.876,80.907,80.876,80.907,11200000.0
2008-07-09 12:26:00,80.909,80.917,80.904,80.917,11200000.0
2008-07-09 12:27:00,80.918,80.918,80.911,80.912,11200000.0
2008-07-09 12:28:00,80.902,80.903,80.892,80.9,13200000.0
2008-07-09 12:29:00,80.895,80.898,80.889,80.894,17600000.0
2008-07-09 12:30:00,80.883,80.883,80.863,80.863,17600000.0
2008-07-09 12:31:00,80.856,80.872,80.856,80.872,12800000.0
2008-07-09 12:32:00,80.866,80.866,80.828,80.829,12800000.0
2008-07-09 12:33:00,80.827,80.83,80.823,80.83,14400000.0
2008-07-09 12:34:00,80.83,80.847,80.83,80.847,12800000.0
2008-07-09 12:35:00,80.86,80.865,80.856,80.865,11200000.0
2008-07-09 12:36:00,80.869,80.883,80.867,80.883,11200000.0
2008-07-09 12:37:00,80.879,80.884,80.874,80.884,11200000.0
2008-07-09 12:38:00,80.892,80.892,80.798,80.891,17600000.0
2008-07-09 12:39:00,80.897,80.909,80.893,80.909,16000000.0
2008-07-09 12:40:00,80.899,80.917,80.883,80.917,16000000.0
2008-07-09 12:41:00,80.926,80.933,80.926,80.926,12200000.0
2008-07-09 12:42:00,80.928,80.933,80.917,80.918,14800000.0
2008-07-09 12:43:00,80.935,80.935,80.925,80.93,12800000.0
2008-07-09 12:44:00,80.923,80.943,80.923,80.935,17600000.0
2008-07-09 12:45:00,80.929,80.929,80.914,80.919,16000000.0
2008-07-09 12:46:00,80.921,80.933,80.919,80.927,12200000.0
2008-07-09 12:47:00,80.925,80.936,80.917,80.917,13200000.0
2008-07-09 12:48:00,80.926,80.932,80.925,80.925,11200000.0
2008-07-09 12:49:00,80.92,80.934,80.914,80.934,16000000.0
2008-07-09 12:50:00,80.946,80.956,80.941,80.956,14400000.0
2008-07-09 12:51:00,80.952,80.952,80.942,80.945,11200000.0
2008-07-09 12:52:00,80.975,80.98,80.962,80.963,11200000.0
2008-07-09 12:53:00,80.954,80.968,80.954,80.966,10600000.0
2008-07-09 12:54:00,80.979,80.979,80.962,80.962,12800000.0
2008-07-09 12:55:00,80.965,80.966,80.959,80.959,16000000.0
2008-07-09 12:56:00,80.958,80.958,80.933,80.933,11200000.0
2008-07-09 12:57:00,80.928,80.936,80.921,80.936,11200000.0
2008-07-09 12:58:00,80.935,80.94,80.926,80.93,17600000.0
2008-07-09 12:59:00,80.935,80.95,80.935,80.945,16000000.0
2008-07-09 13:00:00,80.952,80.956,80.948,80.955,12800000.0
2008-07-09 13:01:00,80.957,80.958,80.948,80.958,14400000.0
2008-07-09 13:02:00,80.968,80.981,80.956,80.981,12200000.0
2008-07-09 13:03:00,80.997,81.006,80.99,80.997,16000000.0
2008-07-09 13:04:00,80.976,80.983,80.976,80.982,11200000.0
2008-07-09 13:05:00,81.005,81.007,80.986,80.991,12800000.0
2008-07-09 13:06:00,80.991,80.991,80.978,80.982,11600000.0
2008-07-09 13:07:00,80.991,80.997,80.988,80.992,14400000.0
2008-07-09 13:08:00,81.0,81.004,80.996,81.004,17600000.0
2008-07-09 13:09:00,81.011,81.011,81.001,81.005,12800000.0
2008-07-09 13:10:00,80.988,81.012,80.988,80.997,16000000.0
2008-07-09 13:11:00,81.001,81.008,80.999,81.005,11200000.0
2008-07-09 13:12:00,81.013,81.013,80.993,80.996,12800000.0
2008-07-09 13:13:00,80.98,80.987,80.977,80.978,17600000.0
2008-07-09 13:14:00,80.985,80.988,80.975,80.975,12800000.0
2008-07-09 13:15:00,80.991,80.995,80.987,80.991,12800000.0
2008-07-09 13:16:00,80.997,81.015,80.997,81.013,17600000.0
2008-07-09 13:17:00,81.014,81.022,81.011,81.011,12800000.0
2008-07-09 13:18:00,81.002,81.008,80.993,81.005,11600000.0
2008-07-09 13:19:00,80.996,80.996,80.981,80.989,16000000.0
2008-07-09 13:20:00,80.987,81.0,80.981,81.0,17600000.0
2008-07-09 13:21:00,81.007,81.007,80.991,80.998,11200000.0
2008-07-09 13:22:00,80.983,80.983,80.938,80.938,12800000.0
2008-07-09 13:23:00,80.916,80.916,80.9,80.9,12800000.0
2008-07-09 13:24:00,80.911,80.915,80.908,80.912,11200000.0
2008-07-09 13:25:00,80.91,80.911,80.902,80.903,17600000.0
2008-07-09 13:26:00,80.897,80.897,80.89,80.894,17600000.0
2008-07-09 13:27:00,80.887,80.897,80.887,80.897,12800000.0
2008-07-09 13:28:00,80.9,80.91,80.814,80.908,15400000.0
2008-07-09 13:29:00,80.842,80.942,80.842,80.942,11200000.0
2008-07-09 13:30:00,80.944,80.944,80.901,80.901,12200000.0
2008-07-09 13:31:00,80.9,80.918,80.9,80.918,11200000.0
2008-07-09 13:32:00,80.909,80.928,80.905,80.928,11200000.0
2008-07-09 13:33:00,80.941,80.948,80.94,80.941,19200000.0
2008-07-09 13:34:00,80.92,80.953,80.92,80.953,12800000.0
2008-07-09 13:35:00,80.962,80.962,80.947,80.954,36800000.0
2008-07-09 13:36:00,80.959,80.979,80.959,80.978,17600000.0
2008-07-09 13:37:00,80.967,80.967,80.958,80.964,14400000.0
2008-07-09 13:38:00,80.965,80.965,80.945,80.948,33600000.0
2008-07-09 13:39:00,80.94,80.948,80.94,80.945,14400000.0
2008-07-09 13:40:00,80.939,80.947,80.939,80.943,40000000.0
2008-07-09 13:41:00,80.948,80.954,80.942,80.954,16400000.0
2008-07-09 13:42:00,80.947,80.956,80.947,80.947,11200000.0
2008-07-09 13:43:00,80.972,80.991,80.972,80.991,27200000.0
2008-07-09 13:44:00,80.969,80.992,80.965,80.975,33600000.0
2008-07-09 13:45:00,80.99,80.994,80.972,80.972,20800000.0
2008-07-09 13:46:00,80.971,80.977,80.958,80.958,24400000.0
2008-07-09 13:47:00,80.976,80.982,80.971,80.98,12800000.0
2008-07-09 13:48:00,80.988,80.992,80.981,80.982,12800000.0
2008-07-09 13:49:00,80.983,80.983,80.979,80.979,17000000.0
2008-07-09 13:50:00,80.98,80.985,80.968,80.982,11200000.0
2008-07-09 13:51:00,80.963,80.985,80.962,80.973,24000000.0
2008-07-09 13:52:00,80.993,80.993,80.978,80.978,13200000.0
2008-07-09 13:53:00,80.987,81.0,80.987,80.996,17600000.0
2008-07-09 13:54:00,80.998,80.998,80.991,80.991,25000000.0
2008-07-09 13:55:00,81.01,81.013,81.002,81.01,14400000.0
2008-07-09 13:56:00,81.013,81.013,81.0,81.002,14400000.0
2008-07-09 13:57:00,81.007,81.007,80.998,81.007,28800000.0
2008-07-09 13:58:00,81.007,81.012,81.004,81.004,14400000.0
2008-07-09 13:59:00,81.006,81.013,80.999,80.999,32000000.0
2008-07-09 14:00:00,81.0,81.014,80.998,81.014,48000000.0
2008-07-09 14:01:00,81.032,81.038,81.017,81.017,32000000.0
2008-07-09 14:02:00,81.027,81.027,81.015,81.019,14400000.0
2008-07-09 14:03:00,81.012,81.017,81.012,81.015,14400000.0
2008-07-09 14:04:00,81.005,81.007,80.995,81.007,11200000.0
2008-07-09 14:05:00,80.996,80.996,80.986,80.992,24000000.0
2008-07-09 14:06:00,81.001,81.021,81.001,81.021,36800000.0
2008-07-09 14:07:00,81.025,81.036,81.02,81.036,40000000.0
2008-07-09 14:08:00,81.051,81.055,81.045,81.045,16000000.0
2008-07-09 14:09:00,81.045,81.046,81.031,81.046,33600000.0
2008-07-09 14:10:00,81.05,81.072,81.05,81.072,33600000.0
2008-07-09 14:11:00,81.067,81.067,81.043,81.047,14400000.0
2008-07-09 14:12:00,81.043,81.058,81.043,81.057,27200000.0
2008-07-09 14:13:00,81.071,81.076,81.067,81.076,14400000.0
2008-07-09 14:14:00,81.067,81.067,81.05,81.05,12800000.0
2008-07-09 14:15:00,81.045,81.045,81.032,81.032,28200000.0
2008-07-09 14:16:00,81.032,81.072,81.032,81.072,25600000.0
2008-07-09 14:17:00,81.072,81.079,81.067,81.073,12800000.0
2008-07-09 14:18:00,81.097,81.11,81.097,81.11,16000000.0
2008-07-09 14:19:00,81.11,81.113,81.1,81.1,12800000.0
2008-07-09 14:20:00,81.099,81.099,81.087,81.097,25600000.0
2008-07-09 14:21:00,81.107,81.124,81.107,81.124,28200000.0
2008-07-09 14:22:00,81.13,81.137,81.127,81.127,24000000.0
2008-07-09 14:23:00,81.114,81.138,81.114,81.126,48000000.0
2008-07-09 14:24:00,81.148,81.168,81.144,81.168,12800000.0
2008-07-09 14:25:00,81.169,81.184,81.169,81.184,12200000.0
2008-07-09 14:26:00,81.184,81.184,81.171,81.179,12800000.0
2008-07-09 14:27:00,81.187,81.191,81.175,81.181,18000000.0
2008-07-09 14:28:00,81.175,81.184,81.167,81.178,11200000.0
2008-07-09 14:29:00,81.181,81.183,81.171,81.174,36200000.0
2008-07-09 14:30:00,81.173,81.174,81.167,81.172,22400000.0
2008-07-09 14:31:00,81.163,81.166,81.158,81.158,20800000.0
2008-07-09 14:32:00,81.162,81.172,81.162,81.172,40000000.0
2008-07-09 14:33:00,81.171,81.18,81.159,81.159,24000000.0
2008-07-09 14:34:00,81.148,81.156,81.124,81.137,33000000.0
2008-07-09 14:35:00,81.156,81.163,81.155,81.163,14400000.0
2008-07-09 14:36:00,81.169,81.194,81.169,81.191,12200000.0
2008-07-09 14:37:00,81.188,81.188,81.168,81.168,11200000.0
2008-07-09 14:38:00,81.152,81.165,81.152,81.164,56000000.0
2008-07-09 14:39:00,81.151,81.159,81.15,81.151,12800000.0
2008-07-09 14:40:00,81.152,81.175,81.152,81.172,14400000.0
2008-07-09 14:41:00,81.163,81.172,81.163,81.163,55800000.0
2008-07-09 14:42:00,81.175,81.175,81.159,81.168,12800000.0
2008-07-09 14:43:00,81.18,81.184,81.176,81.179,25000000.0
2008-07-09 14:44:00,81.162,81.162,81.148,81.15,11200000.0
2008-07-09 14:45:00,81.162,81.162,81.147,81.147,10600000.0
2008-07-09 14:46:00,81.145,81.164,81.145,81.164,11200000.0
2008-07-09 14:47:00,81.172,81.18,81.168,81.18,15400000.0
2008-07-09 14:48:00,81.176,81.18,81.176,81.176,19200000.0
2008-07-09 14:49:00,81.181,81.182,81.172,81.182,32000000.0
2008-07-09 14:50:00,81.174,81.174,81.167,81.17,29200000.0
2008-07-09 14:51:00,81.139,81.148,81.117,81.148,31400000.0
2008-07-09 14:52:00,81.165,81.165,81.154,81.159,12800000.0
2008-07-09 14:53:00,81.137,81.142,81.126,81.126,17600000.0
2008-07-09 14:54:00,81.093,81.137,81.093,81.132,12800000.0
2008-07-09 14:55:00,81.15,81.15,81.143,81.147,16000000.0
2008-07-09 14:56:00,81.135,81.149,81.135,81.141,12800000.0
2008-07-09 14:57:00,81.14,81.14,81.125,81.125,12800000.0
2008-07-09 14:58:00,81.133,81.142,81.128,81.142,17600000.0
2008-07-09 14:59:00,81.128,81.128,81.083,81.083,16000000.0
2008-07-09 15:00:00,81.074,81.074,81.058,81.071,14400000.0
2008-07-09 15:01:00,81.062,81.08,81.062,81.077,12800000.0
2008-07-09 15:02:00,81.107,81.107,81.078,81.101,27200000.0
2008-07-09 15:03:00,81.105,81.116,81.105,81.112,12800000.0
2008-07-09 15:04:00,81.111,81.112,81.098,81.101,24000000.0
2008-07-09 15:05:00,81.108,81.117,81.108,81.116,11200000.0
2008-07-09 15:06:00,81.07,81.097,81.07,81.086,11200000.0
2008-07-09 15:07:00,81.098,81.098,81.085,81.085,25600000.0
2008-07-09 15:08:00,81.088,81.101,81.088,81.099,22400000.0
2008-07-09 15:09:00,81.103,81.108,81.096,81.099,16000000.0
2008-07-09 15:10:00,81.097,81.103,81.087,81.087,40400000.0
2008-07-09 15:11:00,81.093,81.093,81.087,81.087,32400000.0
2008-07-09 15:12:00,81.098,81.101,81.097,81.101,30400000.0
2008-07-09 15:13:00,81.112,81.112,81.102,81.103,44000000.0
2008-07-09 15:14:00,81.094,81.095,81.086,81.086,35600000.0
2008-07-09 15:15:00,81.081,81.086,81.08,81.086,22400000.0
2008-07-09 15:16:00,81.098,81.11,81.098,81.108,36200000.0
2008-07-09 15:17:00,81.102,81.109,81.074,81.105,22400000.0
2008-07-09 15:18:00,81.124,81.13,81.12,81.12,21800000.0
2008-07-09 15:19:00,81.121,81.121,81.114,81.115,16000000.0
2008-07-09 15:20:00,81.126,81.131,81.125,81.126,24000000.0
2008-07-09 15:21:00,81.123,81.123,81.097,81.097,14400000.0
2008-07-09 15:22:00,81.086,81.101,81.084,81.101,14800000.0
2008-07-09 15:23:00,81.112,81.118,81.111,81.116,47800000.0
2008-07-09 15:24:00,81.104,81.104,81.08,81.08,25600000.0
2008-07-09 15:25:00,81.074,81.08,81.069,81.073,27200000.0
2008-07-09 15:26:00,81.074,81.082,81.071,81.071,40000000.0
2008-07-09 15:27:00,81.076,81.077,81.064,81.064,29200000.0
2008-07-09 15:28:00,81.057,81.062,81.044,81.045,69800000.0
2008-07-09 15:29:00,81.054,81.058,80.969,81.058,46400000.0
2008-07-09 15:30:00,80.98,81.117,80.972,80.98,115600000.0
2008-07-09 15:31:00,81.074,81.088,81.074,81.082,60800000.0
2008-07-09 15:32:00,81.082,81.093,81.082,81.093,30400000.0
2008-07-09 15:33:00,81.104,81.112,81.104,81.112,30400000.0
2008-07-09 15:34:00,81.105,81.12,81.105,81.112,21800000.0
2008-07-09 15:35:00,81.111,81.111,81.087,81.087,34000000.0
2008-07-09 15:36:00,81.092,81.097,81.083,81.088,32000000.0
2008-07-09 15:37:00,81.091,81.091,81.082,81.082,30400000.0
2008-07-09 15:38:00,81.059,81.059,81.04,81.058,58600000.0
2008-07-09 15:39:00,81.054,81.063,81.046,81.046,37200000.0
2008-07-09 15:40:00,81.028,81.074,81.019,81.074,34600000.0
2008-07-09 15:41:00,81.109,81.134,81.107,81.133,25600000.0
2008-07-09 15:42:00,81.122,81.129,81.116,81.116,43600000.0
2008-07-09 15:43:00,81.103,81.108,81.094,81.108,27200000.0
2008-07-09 15:44:00,81.112,81.112,81.096,81.096,27000000.0
2008-07-09 15:45:00,81.109,81.139,81.109,81.119,16000000.0
2008-07-09 15:46:00,81.134,81.139,81.131,81.139,14400000.0
2008-07-09 15:47:00,81.116,81.119,81.109,81.114,30400000.0
2008-07-09 15:48:00,81.105,81.113,81.094,81.094,26600000.0
2008-07-09 15:49:00,81.085,81.1,81.081,81.089,11200000.0
2008-07-09 15:50:00,81.12,81.157,81.12,81.14,25000000.0
2008-07-09 15:51:00,81.152,81.167,81.139,81.153,42600000.0
2008-07-09 15:52:00,81.144,81.148,81.141,81.145,20800000.0
2008-07-09 15:53:00,81.171,81.185,81.161,81.185,24000000.0
2008-07-09 15:54:00,81.187,81.187,81.15,81.165,28800000.0
2008-07-09 15:55:00,81.203,81.223,81.203,81.214,24000000.0
2008-07-09 15:56:00,81.225,81.23,81.216,81.222,51200000.0
2008-07-09 15:57:00,81.233,81.271,81.233,81.271,12800000.0
2008-07-09 15:58:00,81.301,81.316,81.297,81.313,18600000.0
2008-07-09 15:59:00,81.34,81.35,81.328,81.344,36800000.0
2008-07-09 16:00:00,81.323,81.325,81.316,81.321,51200000.0
2008-07-09 16:01:00,81.306,81.318,81.306,81.315,41000000.0
2008-07-09 16:02:00,81.312,81.321,81.306,81.317,22400000.0
2008-07-09 16:03:00,81.328,81.328,81.299,81.299,63400000.0
2008-07-09 16:04:00,81.291,81.3,81.29,81.293,44800000.0
2008-07-09 16:05:00,81.285,81.289,81.273,81.275,48000000.0
2008-07-09 16:06:00,81.27,81.288,81.27,81.285,35200000.0
2008-07-09 16:07:00,81.272,81.289,81.272,81.289,32000000.0
2008-07-09 16:08:00,81.299,81.304,81.287,81.304,44800000.0
2008-07-09 16:09:00,81.292,81.311,81.292,81.311,44800000.0
2008-07-09 16:10:00,81.311,81.317,81.295,81.295,41600000.0
2008-07-09 16:11:00,81.289,81.297,81.288,81.294,14400000.0
2008-07-09 16:12:00,81.288,81.288,81.261,81.261,55400000.0
2008-07-09 16:13:00,81.261,81.262,81.25,81.254,11200000.0
2008-07-09 16:14:00,81.265,81.274,81.265,81.265,48400000.0
2008-07-09 16:15:00,81.269,81.279,81.266,81.272,59200000.0
2008-07-09 16:16:00,81.261,81.282,81.261,81.282,17600000.0
2008-07-09 16:17:00,81.289,81.302,81.28,81.302,38400000.0
2008-07-09 16:18:00,81.283,81.313,81.277,81.313,37800000.0
2008-07-09 16:19:00,81.314,81.317,81.307,81.308,22400000.0
2008-07-09 16:20:00,81.301,81.309,81.293,81.293,11200000.0
2008-07-09 16:21:00,81.288,81.296,81.28,81.296,27200000.0
2008-07-09 16:22:00,81.303,81.316,81.303,81.312,41600000.0
2008-07-09 16:23:00,81.309,81.309,81.29,81.293,43200000.0
2008-07-09 16:24:00,81.28,81.288,81.275,81.278,17600000.0
2008-07-09 16:25:00,81.289,81.305,81.289,81.304,33600000.0
2008-07-09 16:26:00,81.314,81.356,81.314,81.356,17600000.0
2008-07-09 16:27:00,81.359,81.36,81.348,81.36,35000000.0
2008-07-09 16:28:00,81.358,81.385,81.358,81.385,27200000.0
2008-07-09 16:29:00,81.395,81.404,81.384,81.384,11200000.0
2008-07-09 16:30:00,81.389,81.414,81.389,81.412,42600000.0
2008-07-09 16:31:00,81.403,81.403,81.375,81.377,41600000.0
2008-07-09 16:32:00,81.379,81.392,81.379,81.392,12800000.0
2008-07-09 16:33:00,81.405,81.433,81.405,81.433,26000000.0
2008-07-09 16:34:00,81.412,81.44,81.412,81.424,35200000.0
2008-07-09 16:35:00,81.373,81.373,81.326,81.326,52800000.0
2008-07-09 16:36:00,81.333,81.356,81.333,81.356,51000000.0
2008-07-09 16:37:00,81.353,81.368,81.348,81.354,41000000.0
2008-07-09 16:38:00,81.351,81.351,81.34,81.351,40000000.0
2008-07-09 16:39:00,81.347,81.357,81.339,81.339,35200000.0
2008-07-09 16:40:00,81.329,81.337,81.321,81.321,56000000.0
2008-07-09 16:41:00,81.311,81.312,81.292,81.308,73600000.0
2008-07-09 16:42:00,81.32,81.333,81.319,81.333,54400000.0
2008-07-09 16:43:00,81.33,81.33,81.318,81.323,17600000.0
2008-07-09 16:44:00,81.315,81.351,81.315,81.351,11200000.0
2008-07-09 16:45:00,81.363,81.367,81.353,81.367,57600000.0
2008-07-09 16:46:00,81.373,81.38,81.37,81.37,12800000.0
2008-07-09 16:47:00,81.378,81.401,81.378,81.391,70400000.0
2008-07-09 16:48:00,81.395,81.402,81.39,81.402,52200000.0
2008-07-09 16:49:00,81.382,81.384,81.336,81.336,36200000.0
2008-07-09 16:50:00,81.347,81.376,81.347,81.359,75200000.0
2008-07-09 16:51:00,81.37,81.387,81.37,81.387,32000000.0
2008-07-09 16:52:00,81.39,81.4,81.389,81.389,46800000.0
2008-07-09 16:53:00,81.392,81.392,81.38,81.386,29800000.0
2008-07-09 16:54:00,81.384,81.384,81.364,81.375,11200000.0
2008-07-09 16:55:00,81.39,81.415,81.39,81.415,27600000.0
2008-07-09 16:56:00,81.408,81.408,81.384,81.384,36800000.0
2008-07-09 16:57:00,81.372,81.373,81.359,81.363,19200000.0
2008-07-09 16:58:00,81.375,81.375,81.366,81.366,12800000.0
2008-07-09 16:59:00,81.355,81.355,81.313,81.32,51600000.0
2008-07-09 17:00:00,81.308,81.322,81.304,81.31,50000000.0
2008-07-09 17:01:00,81.318,81.328,81.31,81.324,39400000.0
2008-07-09 17:02:00,81.312,81.312,81.3,81.302,33600000.0
2008-07-09 17:03:00,81.311,81.332,81.311,81.32,44800000.0
2008-07-09 17:04:00,81.326,81.342,81.32,81.342,41600000.0
2008-07-09 17:05:00,81.341,81.348,81.331,81.345,54400000.0
2008-07-09 17:06:00,81.344,81.356,81.344,81.348,59000000.0
2008-07-09 17:07:00,81.355,81.371,81.355,81.361,34600000.0
2008-07-09 17:08:00,81.363,81.376,81.363,81.37,68800000.0
2008-07-09 17:09:00,81.374,81.398,81.374,81.388,59200000.0
2008-07-09 17:10:00,81.402,81.41,81.4,81.4,25600000.0
2008-07-09 17:11:00,81.386,81.386,81.372,81.372,38400000.0
2008-07-09 17:12:00,81.366,81.382,81.36,81.382,25600000.0
2008-07-09 17:13:00,81.389,81.389,81.371,81.386,28800000.0
2008-07-09 17:14:00,81.394,81.394,81.385,81.385,22400000.0
2008-07-09 17:15:00,81.379,81.385,81.371,81.385,18600000.0
2008-07-09 17:16:00,81.389,81.393,81.372,81.372,17600000.0
2008-07-09 17:17:00,81.38,81.38,81.37,81.376,38400000.0
2008-07-09 17:18:00,81.381,81.404,81.381,81.403,57600000.0
2008-07-09 17:19:00,81.404,81.414,81.398,81.398,24000000.0
2008-07-09 17:20:00,81.382,81.411,81.382,81.411,16000000.0
2008-07-09 17:21:00,81.429,81.432,81.414,81.423,28800000.0
2008-07-09 17:22:00,81.415,81.422,81.413,81.418,19200000.0
2008-07-09 17:23:00,81.435,81.441,81.435,81.44,11200000.0
2008-07-09 17:24:00,81.454,81.457,81.437,81.457,12800000.0
2008-07-09 17:25:00,81.461,81.461,81.449,81.454,18000000.0
2008-07-09 17:26:00,81.458,81.463,81.446,81.446,34600000.0
2008-07-09 17:27:00,81.437,81.437,81.419,81.427,46400000.0
2008-07-09 17:28:00,81.414,81.414,81.395,81.395,32000000.0
2008-07-09 17:29:00,81.395,81.404,81.392,81.402,27200000.0
2008-07-09 17:30:00,81.388,81.407,81.388,81.407,17600000.0
2008-07-09 17:31:00,81.388,81.393,81.38,81.391,88000000.0
2008-07-09 17:32:00,81.392,81.397,81.385,81.385,52800000.0
2008-07-09 17:33:00,81.393,81.396,81.384,81.396,36200000.0
2008-07-09 17:34:00,81.395,81.395,81.384,81.384,64000000.0
2008-07-09 17:35:00,81.38,81.384,81.374,81.374,43200000.0
2008-07-09 17:36:00,81.373,81.375,81.351,81.351,33600000.0
2008-07-09 17:37:00,81.366,81.375,81.366,81.368,16000000.0
2008-07-09 17:38:00,81.363,81.384,81.363,81.384,35200000.0
2008-07-09 17:39:00,81.385,81.385,81.372,81.38,16000000.0
2008-07-09 17:40:00,81.387,81.404,81.387,81.404,74600000.0
2008-07-09 17:41:00,81.404,81.404,81.39,81.39,12800000.0
2008-07-09 17:42:00,81.398,81.409,81.398,81.409,12800000.0
2008-07-09 17:43:00,81.422,81.437,81.422,81.437,17600000.0
2008-07-09 17:44:00,81.452,81.452,81.402,81.41,30400000.0
2008-07-09 17:45:00,81.408,81.42,81.408,81.411,30400000.0
2008-07-09 17:46:00,81.419,81.422,81.41,81.41,41600000.0
2008-07-09 17:47:00,81.432,81.457,81.432,81.449,57000000.0
2008-07-09 17:48:00,81.446,81.45,81.434,81.445,57600000.0
2008-07-09 17:49:00,81.449,81.449,81.435,81.438,46800000.0
2008-07-09 17:50:00,81.435,81.44,81.428,81.44,12800000.0
2008-07-09 17:51:00,81.426,81.437,81.426,81.434,49600000.0
2008-07-09 17:52:00,81.435,81.438,81.421,81.438,43200000.0
2008-07-09 17:53:00,81.434,81.441,81.432,81.441,34000000.0
2008-07-09 17:54:00,81.451,81.457,81.445,81.446,38400000.0
2008-07-09 17:55:00,81.448,81.465,81.448,81.465,40000000.0
2008-07-09 17:56:00,81.469,81.482,81.469,81.474,44200000.0
2008-07-09 17:57:00,81.474,81.481,81.462,81.481,36800000.0
2008-07-09 17:58:00,81.496,81.502,81.482,81.502,17600000.0
2008-07-09 17:59:00,81.515,81.515,81.499,81.51,62400000.0
2008-07-09 18:00:00,81.51,81.512,81.506,81.506,51600000.0
2008-07-09 18:01:00,81.482,81.497,81.467,81.497,32000000.0
2008-07-09 18:02:00,81.54,81.542,81.518,81.518,24000000.0
2008-07-09 18:03:00,81.481,81.481,81.459,81.459,36800000.0
2008-07-09 18:04:00,81.472,81.488,81.472,81.479,33600000.0
2008-07-09 18:05:00,81.478,81.478,81.445,81.451,12800000.0
2008-07-09 18:06:00,81.446,81.477,81.446,81.477,30800000.0
2008-07-09 18:07:00,81.482,81.482,81.475,81.475,11200000.0
2008-07-09 18:08:00,81.471,81.471,81.463,81.466,84800000.0
2008-07-09 18:09:00,81.463,81.466,81.454,81.459,33600000.0
2008-07-09 18:10:00,81.472,81.48,81.467,81.468,16000000.0
2008-07-09 18:11:00,81.446,81.451,81.441,81.446,12800000.0
2008-07-09 18:12:00,81.444,81.45,81.443,81.443,12800000.0
2008-07-09 18:13:00,81.452,81.458,81.452,81.458,27200000.0
2008-07-09 18:14:00,81.474,81.475,81.464,81.473,20000000.0
2008-07-09 18:15:00,81.469,81.469,81.452,81.468,30800000.0
2008-07-09 18:16:00,81.456,81.464,81.451,81.464,56000000.0
2008-07-09 18:17:00,81.48,81.48,81.46,81.461,42600000.0
2008-07-09 18:18:00,81.449,81.449,81.431,81.442,29800000.0
2008-07-09 18:19:00,81.453,81.455,81.445,81.451,46400000.0
2008-07-09 18:20:00,81.47,81.491,81.47,81.487,43200000.0
2008-07-09 18:21:00,81.479,81.488,81.466,81.466,12800000.0
2008-07-09 18:22:00,81.477,81.477,81.461,81.471,33000000.0
2008-07-09 18:23:00,81.476,81.476,81.462,81.472,46400000.0
2008-07-09 18:24:00,81.487,81.489,81.473,81.473,52800000.0
2008-07-09 18:25:00,81.47,81.47,81.441,81.441,33600000.0
2008-07-09 18:26:00,81.446,81.446,81.426,81.426,30800000.0
2008-07-09 18:27:00,81.435,81.435,81.417,81.429,33600000.0
2008-07-09 18:28:00,81.423,81.441,81.423,81.441,12800000.0
2008-07-09 18:29:00,81.458,81.525,81.458,81.525,25600000.0
2008-07-09 18:30:00,81.604,81.605,81.555,81.567,36800000.0
2008-07-09 18:31:00,81.552,81.563,81.552,81.562,10600000.0
2008-07-09 18:32:00,81.551,81.56,81.546,81.558,70800000.0
2008-07-09 18:33:00,81.546,81.546,81.528,81.542,32000000.0
2008-07-09 18:34:00,81.548,81.551,81.543,81.544,19200000.0
2008-07-09 18:35:00,81.54,81.54,81.511,81.511,43600000.0
2008-07-09 18:36:00,81.514,81.514,81.481,81.481,68200000.0
2008-07-09 18:37:00,81.473,81.492,81.473,81.492,36200000.0
2008-07-09 18:38:00,81.475,81.486,81.458,81.46,49000000.0
2008-07-09 18:39:00,81.454,81.466,81.453,81.461,77200000.0
2008-07-09 18:40:00,81.465,81.476,81.462,81.468,65600000.0
2008-07-09 18:41:00,81.47,81.472,81.452,81.464,72000000.0
2008-07-09 18:42:00,81.467,81.485,81.467,81.485,78400000.0
2008-07-09 18:43:00,81.488,81.495,81.484,81.495,49600000.0
2008-07-09 18:44:00,81.506,81.517,81.506,81.517,30400000.0
2008-07-09 18:45:00,81.513,81.513,81.494,81.51,12800000.0
2008-07-09 18:46:00,81.515,81.515,81.507,81.515,12800000.0
2008-07-09 18:47:00,81.515,81.521,81.512,81.517,14400000.0
2008-07-09 18:48:00,81.521,81.527,81.52,81.523,28800000.0
2008-07-09 18:49:00,81.515,81.519,81.51,81.511,22800000.0
2008-07-09 18:50:00,81.506,81.512,81.505,81.512,46400000.0
2008-07-09 18:51:00,81.511,81.511,81.489,81.489,12800000.0
2008-07-09 18:52:00,81.474,81.477,81.45,81.45,19200000.0
2008-07-09 18:53:00,81.442,81.456,81.44,81.456,30400000.0
2008-07-09 18:54:00,81.451,81.457,81.43,81.457,18600000.0
2008-07-09 18:55:00,81.45,81.45,81.398,81.398,22400000.0
2008-07-09 18:56:00,81.413,81.423,81.411,81.423,16000000.0
2008-07-09 18:57:00,81.434,81.434,81.428,81.432,19200000.0
2008-07-09 18:58:00,81.435,81.437,81.431,81.437,32000000.0
2008-07-09 18:59:00,81.454,81.469,81.454,81.465,32000000.0
2008-07-09 19:00:00,81.447,81.447,81.431,81.431,14400000.0
2008-07-09 19:01:00,81.416,81.416,81.402,81.402,19200000.0
2008-07-09 19:02:00,81.396,81.408,81.386,81.408,43200000.0
2008-07-09 19:03:00,81.403,81.403,81.383,81.385,14800000.0
2008-07-09 19:04:00,81.367,81.372,81.341,81.341,17600000.0
2008-07-09 19:05:00,81.332,81.336,81.323,81.33,22400000.0
2008-07-09 19:06:00,81.344,81.358,81.342,81.347,55800000.0
2008-07-09 19:07:00,81.358,81.373,81.358,81.363,35200000.0
2008-07-09 19:08:00,81.35,81.354,81.347,81.351,22400000.0
2008-07-09 19:09:00,81.34,81.349,81.34,81.344,12200000.0
2008-07-09 19:10:00,81.348,81.348,81.322,81.329,7400000.0
2008-07-09 19:11:00,81.343,81.343,81.322,81.332,29800000.0
2008-07-09 19:12:00,81.333,81.333,81.324,81.33,23400000.0
2008-07-09 19:13:00,81.335,81.335,81.325,81.326,12800000.0
2008-07-09 19:14:00,81.333,81.344,81.333,81.338,12800000.0
2008-07-09 19:15:00,81.33,81.346,81.327,81.345,16000000.0
2008-07-09 19:16:00,81.353,81.366,81.347,81.353,13200000.0
2008-07-09 19:17:00,81.356,81.362,81.353,81.362,14400000.0
2008-07-09 19:18:00,81.366,81.371,81.363,81.368,32000000.0
2008-07-09 19:19:00,81.378,81.378,81.369,81.372,11200000.0
2008-07-09 19:20:00,81.366,81.369,81.357,81.366,14400000.0
2008-07-09 19:21:00,81.363,81.363,81.351,81.352,17600000.0
2008-07-09 19:22:00,81.369,81.373,81.347,81.361,14400000.0
2008-07-09 19:23:00,81.361,81.369,81.349,81.368,16000000.0
2008-07-09 19:24:00,81.37,81.37,81.356,81.361,47400000.0
2008-07-09 19:25:00,81.361,81.369,81.357,81.369,11200000.0
2008-07-09 19:26:00,81.353,81.362,81.339,81.355,41600000.0
2008-07-09 19:27:00,81.36,81.36,81.351,81.358,13800000.0
2008-07-09 19:28:00,81.354,81.354,81.338,81.354,13200000.0
2008-07-09 19:29:00,81.357,81.365,81.355,81.365,12800000.0
2008-07-09 19:30:00,81.363,81.363,81.354,81.361,11200000.0
2008-07-09 19:31:00,81.341,81.364,81.337,81.364,12800000.0
2008-07-09 19:32:00,81.37,81.37,81.36,81.36,11200000.0
2008-07-09 19:33:00,81.366,81.366,81.338,81.338,11200000.0
2008-07-09 19:34:00,81.342,81.351,81.336,81.336,12800000.0
2008-07-09 19:35:00,81.331,81.339,81.327,81.339,17600000.0
2008-07-09 19:36:00,81.33,81.33,81.317,81.327,15400000.0
2008-07-09 19:37:00,81.325,81.338,81.325,81.334,11200000.0
2008-07-09 19:38:00,81.338,81.338,81.321,81.324,10600000.0
2008-07-09 19:39:00,81.319,81.322,81.309,81.309,12200000.0
2008-07-09 19:40:00,81.301,81.332,81.301,81.332,11200000.0
2008-07-09 19:41:00,81.327,81.335,81.327,81.333,11200000.0
2008-07-09 19:42:00,81.29,81.321,81.29,81.32,11200000.0
2008-07-09 19:43:00,81.318,81.319,81.309,81.311,19200000.0
2008-07-09 19:44:00,81.309,81.318,81.302,81.305,11200000.0
2008-07-09 19:45:00,81.31,81.312,81.298,81.312,16000000.0
2008-07-09 19:46:00,81.299,81.307,81.299,81.305,13800000.0
2008-07-09 19:47:00,81.291,81.294,81.281,81.291,17600000.0
2008-07-09 19:48:00,81.25,81.292,81.25,81.292,12800000.0
2008-07-09 19:49:00,81.304,81.314,81.304,81.312,30400000.0
2008-07-09 19:50:00,81.309,81.309,81.305,81.307,12800000.0
2008-07-09 19:51:00,81.298,81.314,81.291,81.314,12800000.0
2008-07-09 19:52:00,81.304,81.312,81.267,81.267,16000000.0
2008-07-09 19:53:00,81.274,81.274,81.257,81.263,12800000.0
2008-07-09 19:54:00,81.262,81.271,81.262,81.266,12800000.0
2008-07-09 19:55:00,81.269,81.28,81.269,81.276,11200000.0
2008-07-09 19:56:00,81.272,81.286,81.263,81.284,16000000.0
2008-07-09 19:57:00,81.295,81.299,81.277,81.284,11200000.0
2008-07-09 19:58:00,81.298,81.303,81.298,81.299,11200000.0
2008-07-09 19:59:00,81.291,81.312,81.282,81.312,12800000.0
2008-07-09 20:00:00,81.313,81.313,81.293,81.31,17600000.0
2008-07-09 20:01:00,81.289,81.293,81.279,81.282,11200000.0
2008-07-09 20:02:00,81.268,81.268,81.253,81.26,17600000.0
2008-07-09 20:03:00,81.252,81.26,81.249,81.26,16000000.0
2008-07-09 20:04:00,81.253,81.266,81.248,81.248,30400000.0
2008-07-09 20:05:00,81.231,81.232,81.223,81.232,12200000.0
2008-07-09 20:06:00,81.231,81.244,81.231,81.244,11200000.0
2008-07-09 20:07:00,81.218,81.223,81.211,81.222,9600000.0
2008-07-09 20:08:00,81.245,81.254,81.237,81.254,37800000.0
2008-07-09 20:09:00,81.255,81.265,81.252,81.265,11200000.0
2008-07-09 20:10:00,81.271,81.271,81.262,81.267,16000000.0
2008-07-09 20:11:00,81.269,81.269,81.258,81.258,11200000.0
2008-07-09 20:12:00,81.275,81.282,81.273,81.273,11200000.0
2008-07-09 20:13:00,81.275,81.276,81.261,81.261,27200000.0
2008-07-09 20:14:00,81.277,81.277,81.212,81.258,14400000.0
2008-07-09 20:15:00,81.244,81.257,81.244,81.248,17600000.0
2008-07-09 20:16:00,81.243,81.255,81.235,81.235,28600000.0
2008-07-09 20:17:00,81.238,81.238,81.205,81.221,33000000.0
2008-07-09 20:18:00,81.214,81.214,81.198,81.198,32000000.0
2008-07-09 20:19:00,81.189,81.217,81.189,81.217,11200000.0
2008-07-09 20:20:00,81.204,81.207,81.194,81.207,18600000.0
2008-07-09 20:21:00,81.213,81.217,81.197,81.217,15400000.0
2008-07-09 20:22:00,81.222,81.223,81.216,81.219,14400000.0
2008-07-09 20:23:00,81.22,81.227,81.209,81.209,12800000.0
2008-07-09 20:24:00,81.207,81.218,81.207,81.218,16400000.0
2008-07-09 20:25:00,81.216,81.219,81.202,81.202,11200000.0
2008-07-09 20:26:00,81.2,81.2,81.177,81.177,16000000.0
2008-07-09 20:27:00,81.181,81.186,81.171,81.171,12800000.0
2008-07-09 20:28:00,81.162,81.163,81.147,81.147,11200000.0
2008-07-09 20:29:00,81.139,81.165,81.139,81.165,12800000.0
2008-07-09 20:30:00,81.185,81.194,81.183,81.186,27200000.0
2008-07-09 20:31:00,81.176,81.179,81.17,81.178,8000000.0
2008-07-09 20:32:00,81.16,81.16,81.15,81.158,12800000.0
2008-07-09 20:33:00,81.154,81.158,81.143,81.158,12800000.0
2008-07-09 20:34:00,81.167,81.174,81.167,81.172,11200000.0
2008-07-09 20:35:00,81.174,81.174,81.165,81.167,11200000.0
2008-07-09 20:36:00,81.162,81.168,81.154,81.168,16000000.0
2008-07-09 20:37:00,81.18,81.18,81.167,81.167,8000000.0
2008-07-09 20:38:00,81.149,81.152,81.122,81.122,12800000.0
2008-07-09 20:39:00,81.124,81.124,81.115,81.123,14400000.0
2008-07-09 20:40:00,81.113,81.152,81.113,81.152,11200000.0
2008-07-09 20:41:00,81.147,81.147,81.134,81.134,14400000.0
2008-07-09 20:42:00,81.141,81.154,81.141,81.154,11200000.0
2008-07-09 20:43:00,81.158,81.158,81.148,81.148,14400000.0
2008-07-09 20:44:00,81.153,81.153,81.144,81.144,11200000.0
2008-07-09 20:45:00,81.146,81.159,81.146,81.159,13200000.0
2008-07-09 20:46:00,81.159,81.159,81.143,81.157,14400000.0
2008-07-09 20:47:00,81.143,81.143,81.124,81.124,8000000.0
2008-07-09 20:48:00,81.147,81.157,81.147,81.157,17600000.0
2008-07-09 20:49:00,81.141,81.141,81.125,81.125,11200000.0
2008-07-09 20:50:00,81.107,81.107,81.101,81.102,16000000.0
2008-07-09 20:51:00,81.093,81.109,81.093,81.109,28800000.0
2008-07-09 20:52:00,81.109,81.115,81.092,81.092,12800000.0
2008-07-09 20:53:00,81.089,81.089,81.072,81.073,16000000.0
2008-07-09 20:54:00,81.067,81.086,81.067,81.086,12800000.0
2008-07-09 20:55:00,81.079,81.091,81.071,81.091,11200000.0
2008-07-09 20:56:00,81.076,81.091,81.076,81.091,12800000.0
2008-07-09 20:57:00,81.082,81.088,81.077,81.08,12800000.0
2008-07-09 20:58:00,81.081,81.097,81.081,81.091,16000000.0
2008-07-09 20:59:00,81.103,81.107,81.102,81.103,11200000.0
2008-07-09 21:00:00,81.1,81.1,81.089,81.096,18000000.0
2008-07-09 21:01:00,81.087,81.095,81.072,81.072,11200000.0
2008-07-09 21:02:00,81.061,81.067,81.059,81.059,16000000.0
2008-07-09 21:03:00,81.071,81.071,81.061,81.065,12800000.0
2008-07-09 21:04:00,81.064,81.067,81.064,81.067,3200000.0
2008-07-09 21:05:00,81.073,81.073,81.051,81.053,12200000.0
2008-07-09 21:06:00,81.047,81.088,81.047,81.088,12200000.0
2008-07-09 21:07:00,81.086,81.086,81.05,81.063,14400000.0
2008-07-09 21:08:00,81.061,81.061,81.014,81.014,16000000.0
2008-07-09 21:09:00,81.008,81.026,81.008,81.026,9600000.0
2008-07-09 21:10:00,81.024,81.048,81.024,81.048,12800000.0
2008-07-09 21:11:00,81.045,81.052,81.032,81.05,12800000.0
2008-07-09 21:12:00,81.051,81.052,81.046,81.048,12800000.0
2008-07-09 21:13:00,81.046,81.059,81.044,81.054,16000000.0
2008-07-09 21:14:00,81.067,81.067,81.051,81.065,12800000.0
2008-07-09 21:15:00,81.055,81.059,81.049,81.059,11200000.0
2008-07-09 21:16:00,81.07,81.076,81.068,81.07,19200000.0
2008-07-09 21:17:00,81.063,81.067,81.06,81.064,14400000.0
2008-07-09 21:18:00,81.06,81.061,81.04,81.055,12800000.0
2008-07-09 21:19:00,81.035,81.051,81.035,81.048,11200000.0
2008-07-09 21:20:00,81.025,81.048,81.025,81.04,13800000.0
2008-07-09 21:21:00,81.052,81.052,81.037,81.041,8000000.0
2008-07-09 21:22:00,81.042,81.046,81.033,81.036,12800000.0
2008-07-09 21:23:00,81.034,81.037,81.017,81.037,12800000.0
2008-07-09 21:24:00,81.041,81.051,81.036,81.036,11200000.0
2008-07-09 21:25:00,81.042,81.042,80.993,81.017,17800000.0
2008-07-09 21:26:00,81.04,81.049,81.038,81.047,24000000.0
2008-07-09 21:27:00,81.034,81.034,81.02,81.02,22400000.0
2008-07-09 21:28:00,81.014,81.014,80.989,80.991,11200000.0
2008-07-09 21:29:00,80.993,81.006,80.989,80.991,27600000.0
2008-07-09 21:30:00,80.959,80.976,80.959,80.976,12800000.0
2008-07-09 21:31:00,80.992,81.004,80.992,81.001,16000000.0
2008-07-09 21:32:00,80.999,80.999,80.988,80.994,13800000.0
2008-07-09 21:33:00,81.004,81.007,80.997,80.997,11200000.0
2008-07-09 21:34:00,81.009,81.009,80.993,80.995,17600000.0
2008-07-09 21:35:00,81.002,81.003,80.999,81.001,14400000.0
2008-07-09 21:36:00,81.002,81.009,80.993,80.993,11200000.0
2008-07-09 21:37:00,81.003,81.01,80.991,81.008,16400000.0
2008-07-09 21:38:00,80.997,81.003,80.984,80.997,14400000.0
2008-07-09 21:39:00,80.993,80.995,80.977,80.995,12800000.0
2008-07-09 21:40:00,81.0,81.0,80.989,80.994,10400000.0
2008-07-09 21:41:00,80.97,80.978,80.887,80.96,11200000.0
2008-07-09 21:42:00,80.981,80.993,80.972,80.982,14400000.0
2008-07-09 21:43:00,80.979,80.99,80.977,80.978,14400000.0
2008-07-09 21:44:00,80.958,80.958,80.915,80.915,16400000.0
2008-07-09 21:45:00,80.912,80.922,80.903,80.906,17600000.0
2008-07-09 21:46:00,80.892,80.904,80.885,80.904,14400000.0
2008-07-09 21:47:00,80.905,80.918,80.904,80.918,11200000.0
2008-07-09 21:48:00,80.904,80.904,80.89,80.89,35200000.0
2008-07-09 21:49:00,80.891,80.891,80.869,80.869,11200000.0
2008-07-09 21:50:00,80.874,80.882,80.866,80.874,12200000.0
2008-07-09 21:51:00,80.897,80.912,80.897,80.907,17600000.0
2008-07-09 21:52:00,80.918,80.921,80.917,80.921,11200000.0
2008-07-09 21:53:00,80.929,80.929,80.911,80.911,11200000.0
2008-07-09 21:54:00,80.914,80.914,80.905,80.914,11200000.0
2008-07-09 21:55:00,80.923,80.931,80.907,80.907,12200000.0
2008-07-09 21:56:00,80.911,80.911,80.896,80.896,12800000.0
2008-07-09 21:57:00,80.897,80.906,80.897,80.904,17600000.0
2008-07-09 21:58:00,80.892,80.9,80.892,80.9,8000000.0
2008-07-09 21:59:00,80.923,80.925,80.91,80.91,12200000.0
2008-07-09 22:00:00,80.906,80.914,80.904,80.908,17600000.0
2008-07-09 22:01:00,80.908,80.92,80.908,80.914,11200000.0
2008-07-09 22:02:00,80.914,80.916,80.908,80.908,11200000.0
2008-07-09 22:03:00,80.88,80.88,80.86,80.873,17600000.0
2008-07-09 22:04:00,80.905,80.905,80.896,80.903,16000000.0
2008-07-09 22:05:00,80.893,80.893,80.875,80.875,11200000.0
2008-07-09 22:06:00,80.872,80.895,80.872,80.895,12800000.0
2008-07-09 22:07:00,80.891,80.897,80.891,80.897,16400000.0
2008-07-09 22:08:00,80.887,80.891,80.871,80.886,15400000.0
2008-07-09 22:09:00,80.87,80.875,80.86,80.875,12800000.0
2008-07-09 22:10:00,80.865,80.887,80.865,80.887,12800000.0
2008-07-09 22:11:00,80.89,80.893,80.887,80.893,11200000.0
2008-07-09 22:12:00,80.889,80.893,80.886,80.889,12200000.0
2008-07-09 22:13:00,80.87,80.87,80.828,80.834,12200000.0
2008-07-09 22:14:00,80.821,80.832,80.817,80.832,12800000.0
2008-07-09 22:15:00,80.82,80.823,80.811,80.818,14400000.0
2008-07-09 22:16:00,80.822,80.861,80.822,80.861,17000000.0
2008-07-09 22:17:00,80.853,80.853,80.843,80.847,11200000.0
2008-07-09 22:18:00,80.84,80.844,80.836,80.843,11200000.0
2008-07-09 22:19:00,80.84,80.85,80.839,80.84,12200000.0
2008-07-09 22:20:00,80.84,80.854,80.84,80.852,12800000.0
2008-07-09 22:21:00,80.845,80.845,80.841,80.841,3200000.0
2008-07-09 22:22:00,80.849,80.849,80.832,80.841,12800000.0
2008-07-09 22:23:00,80.851,80.86,80.83,80.83,12800000.0
2008-07-09 22:24:00,80.833,80.835,80.828,80.828,11200000.0
2008-07-09 22:25:00,80.827,80.831,80.816,80.816,16000000.0
2008-07-09 22:26:00,80.798,80.799,80.79,80.79,11200000.0
2008-07-09 22:27:00,80.788,80.803,80.788,80.793,12800000.0
2008-07-09 22:28:00,80.801,80.811,80.792,80.792,11200000.0
2008-07-09 22:29:00,80.802,80.803,80.784,80.784,16000000.0
2008-07-09 22:30:00,80.759,80.761,80.74,80.74,17600000.0
2008-07-09 22:31:00,80.74,80.769,80.74,80.769,11200000.0
2008-07-09 22:32:00,80.782,80.789,80.779,80.779,12200000.0
2008-07-09 22:33:00,80.771,80.782,80.771,80.771,11200000.0
2008-07-09 22:34:00,80.786,80.799,80.777,80.799,12800000.0
2008-07-09 22:35:00,80.796,80.799,80.791,80.799,12200000.0
2008-07-09 22:36:00,80.797,80.812,80.797,80.812,42600000.0
2008-07-09 22:37:00,80.824,80.824,80.814,80.814,25600000.0
2008-07-09 22:38:00,80.819,80.831,80.818,80.831,17600000.0
2008-07-09 22:39:00,80.829,80.838,80.829,80.835,12800000.0
2008-07-09 22:40:00,80.83,80.83,80.813,80.813,17600000.0
2008-07-09 22:41:00,80.832,80.832,80.822,80.827,11200000.0
2008-07-09 22:42:00,80.827,80.836,80.827,80.836,8000000.0
2008-07-09 22:43:00,80.824,80.839,80.824,80.839,16000000.0
2008-07-09 22:44:00,80.852,80.852,80.821,80.821,12800000.0
2008-07-09 22:45:00,80.834,80.839,80.828,80.833,16000000.0
2008-07-09 22:46:00,80.821,80.828,80.811,80.828,11200000.0
2008-07-09 22:47:00,80.816,80.846,80.816,80.843,17600000.0
2008-07-09 22:48:00,80.844,80.854,80.844,80.846,11200000.0
2008-07-09 22:49:00,80.839,80.839,80.824,80.824,12800000.0
2008-07-09 22:50:00,80.818,80.824,80.814,80.822,11200000.0
2008-07-09 22:51:00,80.815,80.817,80.802,80.802,11200000.0
2008-07-09 22:52:00,80.818,80.846,80.818,80.846,11600000.0
2008-07-09 22:53:00,80.859,80.879,80.856,80.877,17600000.0
2008-07-09 22:54:00,80.875,80.875,80.857,80.865,12800000.0
2008-07-09 22:55:00,80.851,80.863,80.851,80.863,12800000.0
2008-07-09 22:56:00,80.852,80.853,80.844,80.844,17600000.0
2008-07-09 22:57:00,80.851,80.851,80.815,80.844,17600000.0
2008-07-09 22:58:00,80.836,80.836,80.827,80.827,14400000.0
2008-07-09 22:59:00,80.848,80.879,80.848,80.878,17600000.0
2008-07-09 23:00:00,80.868,80.868,80.85,80.868,17600000.0
2008-07-09 23:01:00,80.861,80.861,80.842,80.845,14400000.0
2008-07-09 23:02:00,80.853,80.872,80.853,80.862,17600000.0
2008-07-09 23:03:00,80.876,80.886,80.868,80.874,15400000.0
2008-07-09 23:04:00,80.876,80.896,80.874,80.896,11200000.0
2008-07-09 23:05:00,80.87,80.87,80.812,80.838,33000000.0
2008-07-09 23:06:00,80.84,80.844,80.834,80.834,12800000.0
2008-07-09 23:07:00,80.831,80.836,80.831,80.836,12200000.0
2008-07-09 23:08:00,80.837,80.844,80.837,80.837,16000000.0
2008-07-09 23:09:00,80.841,80.841,80.829,80.829,17600000.0
2008-07-09 23:10:00,80.8,80.8,80.775,80.779,12800000.0
2008-07-09 23:11:00,80.785,80.785,80.778,80.778,11200000.0
2008-07-09 23:12:00,80.785,80.793,80.782,80.792,16000000.0
2008-07-09 23:13:00,80.78,80.79,80.78,80.79,12800000.0
2008-07-09 23:14:00,80.791,80.794,80.78,80.78,8000000.0
2008-07-09 23:15:00,80.752,80.772,80.752,80.766,8000000.0
2008-07-09 23:16:00,80.767,80.776,80.753,80.776,17600000.0
2008-07-09 23:17:00,80.77,80.77,80.76,80.76,10600000.0
2008-07-09 23:18:00,80.754,80.761,80.752,80.758,11200000.0
2008-07-09 23:19:00,80.758,80.764,80.75,80.759,12200000.0
2008-07-09 23:20:00,80.753,80.759,80.74,80.751,14400000.0
2008-07-09 23:21:00,80.741,80.761,80.741,80.759,16000000.0
2008-07-09 23:22:00,80.768,80.774,80.768,80.772,4800000.0
2008-07-09 23:24:00,80.789,80.789,80.774,80.779,11200000.0
2008-07-09 23:25:00,80.778,80.789,80.778,80.78,14400000.0
2008-07-09 23:26:00,80.795,80.817,80.795,80.809,12800000.0
2008-07-09 23:27:00,80.824,80.824,80.79,80.794,17600000.0
2008-07-09 23:28:00,80.793,80.794,80.793,80.794,3200000.0
2008-07-09 23:29:00,80.792,80.802,80.791,80.798,11200000.0
2008-07-09 23:30:00,80.795,80.806,80.793,80.793,16000000.0
2008-07-09 23:31:00,80.799,80.812,80.798,80.801,12800000.0
2008-07-09 23:32:00,80.786,80.797,80.78,80.78,17600000.0
2008-07-09 23:33:00,80.769,80.776,80.76,80.766,12800000.0
2008-07-09 23:34:00,80.78,80.78,80.768,80.777,16000000.0
2008-07-09 23:35:00,80.775,80.779,80.769,80.779,16000000.0
2008-07-09 23:36:00,80.767,80.786,80.767,80.786,12800000.0
2008-07-09 23:37:00,80.794,80.794,80.786,80.791,12800000.0
2008-07-09 23:38:00,80.785,80.796,80.785,80.793,11200000.0
2008-07-09 23:39:00,80.786,80.786,80.77,80.773,12800000.0
2008-07-09 23:40:00,80.767,80.785,80.764,80.779,35200000.0
2008-07-09 23:41:00,80.79,80.806,80.79,80.806,12800000.0
2008-07-09 23:42:00,80.8,80.806,80.797,80.806,17600000.0
2008-07-09 23:43:00,80.808,80.808,80.786,80.798,14400000.0
2008-07-09 23:44:00,80.803,80.803,80.793,80.793,16000000.0
2008-07-09 23:45:00,80.783,80.793,80.777,80.793,11200000.0
2008-07-09 23:46:00,80.793,80.798,80.789,80.796,17600000.0
2008-07-09 23:47:00,80.792,80.794,80.789,80.792,12800000.0
2008-07-09 23:48:00,80.786,80.792,80.781,80.781,17600000.0
2008-07-09 23:49:00,80.774,80.774,80.756,80.765,16000000.0
2008-07-09 23:50:00,80.755,80.777,80.745,80.777,11200000.0
2008-07-09 23:51:00,80.773,80.775,80.757,80.773,12800000.0
2008-07-09 23:52:00,80.778,80.792,80.774,80.792,12800000.0
2008-07-09 23:53:00,80.801,80.801,80.786,80.787,14400000.0
2008-07-09 23:54:00,80.778,80.79,80.756,80.79,14400000.0
2008-07-09 23:55:00,80.771,80.792,80.764,80.767,12800000.0
2008-07-09 23:56:00,80.772,80.776,80.685,80.685,11200000.0
2008-07-09 23:57:00,80.764,80.766,80.757,80.766,12800000.0
2008-07-09 23:58:00,80.775,80.792,80.767,80.792,11200000.0
2008-07-09 23:59:00,80.794,80.794,80.784,80.785,14400000.0
2008-07-10 00:00:00,80.804,80.804,80.772,80.79,17600000.0
2008-07-10 00:01:00,80.787,80.79,80.779,80.781,12800000.0
2008-07-10 00:02:00,80.78,80.78,80.746,80.771,11200000.0
2008-07-10 00:03:00,80.78,80.78,80.758,80.758,12800000.0
2008-07-10 00:04:00,80.748,80.774,80.748,80.774,9600000.0
2008-07-10 00:05:00,80.796,80.811,80.79,80.811,11200000.0
2008-07-10 00:06:00,80.781,80.801,80.78,80.797,11200000.0
2008-07-10 00:07:00,80.798,80.798,80.786,80.788,12800000.0
2008-07-10 00:08:00,80.757,80.782,80.75,80.778,12800000.0
2008-07-10 00:09:00,80.788,80.828,80.779,80.828,12800000.0
2008-07-10 00:10:00,80.821,80.832,80.818,80.832,12800000.0
2008-07-10 00:11:00,80.789,80.799,80.78,80.799,14800000.0
2008-07-10 00:12:00,80.808,80.817,80.808,80.817,12800000.0
2008-07-10 00:13:00,80.832,80.834,80.824,80.834,12800000.0
2008-07-10 00:14:00,80.835,80.835,80.816,80.816,14400000.0
2008-07-10 00:15:00,80.827,80.831,80.825,80.83,28200000.0
2008-07-10 00:16:00,80.833,80.841,80.831,80.837,14400000.0
2008-07-10 00:17:00,80.828,80.844,80.825,80.83,17600000.0
2008-07-10 00:18:00,80.842,80.847,80.838,80.84,12800000.0
2008-07-10 00:19:00,80.81,80.815,80.81,80.815,12800000.0
2008-07-10 00:20:00,80.826,80.834,80.825,80.825,17000000.0
2008-07-10 00:21:00,80.827,80.827,80.82,80.821,12800000.0
2008-07-10 00:22:00,80.798,80.811,80.788,80.789,17600000.0
2008-07-10 00:23:00,80.789,80.801,80.783,80.79,11200000.0
2008-07-10 00:24:00,80.782,80.797,80.78,80.793,14400000.0
2008-07-10 00:25:00,80.805,80.805,80.767,80.787,12800000.0
2008-07-10 00:26:00,80.795,80.8,80.795,80.796,12800000.0
2008-07-10 00:27:00,80.799,80.818,80.799,80.818,17600000.0
2008-07-10 00:28:00,80.806,80.813,80.799,80.799,32000000.0
2008-07-10 00:29:00,80.814,80.819,80.807,80.819,12800000.0
2008-07-10 00:30:00,80.794,80.816,80.792,80.816,11200000.0
2008-07-10 00:32:00,80.813,80.824,80.808,80.824,12800000.0
2008-07-10 00:33:00,80.831,80.847,80.831,80.841,12800000.0
2008-07-10 00:34:00,80.855,80.855,80.838,80.84,19600000.0
2008-07-10 00:35:00,80.833,80.844,80.829,80.842,29600000.0
2008-07-10 00:36:00,80.845,80.852,80.843,80.846,17600000.0
2008-07-10 00:38:00,80.853,80.865,80.851,80.862,11200000.0
2008-07-10 00:39:00,80.854,80.87,80.854,80.866,9600000.0
2008-07-10 00:40:00,80.888,80.888,80.856,80.856,16000000.0
2008-07-10 00:41:00,80.868,80.868,80.854,80.854,12200000.0
2008-07-10 00:42:00,80.848,80.871,80.848,80.871,12800000.0
2008-07-10 00:43:00,80.855,80.866,80.851,80.851,11200000.0
2008-07-10 00:44:00,80.862,80.869,80.847,80.862,17600000.0
2008-07-10 00:45:00,80.848,80.855,80.844,80.848,11200000.0
2008-07-10 00:46:00,80.863,80.863,80.847,80.856,14800000.0
2008-07-10 00:47:00,80.853,80.859,80.845,80.848,12800000.0
2008-07-10 00:48:00,80.863,80.87,80.853,80.861,12800000.0
2008-07-10 00:49:00,80.859,80.859,80.84,80.84,15800000.0
2008-07-10 00:50:00,80.849,80.852,80.834,80.852,14800000.0
2008-07-10 00:51:00,80.856,80.865,80.852,80.862,17600000.0
2008-07-10 00:52:00,80.864,80.873,80.857,80.857,11200000.0
2008-07-10 00:53:00,80.85,80.869,80.85,80.869,17600000.0
2008-07-10 00:54:00,80.854,80.87,80.854,80.87,17600000.0
2008-07-10 00:55:00,80.863,80.869,80.856,80.864,28200000.0
2008-07-10 00:56:00,80.871,80.887,80.871,80.876,12800000.0
2008-07-10 00:57:00,80.87,80.87,80.86,80.867,12800000.0
2008-07-10 00:58:00,80.855,80.865,80.842,80.865,12800000.0
2008-07-10 00:59:00,80.86,80.864,80.845,80.845,10600000.0
2008-07-10 01:00:00,80.838,80.842,80.826,80.836,16000000.0
2008-07-10 01:01:00,80.834,80.834,80.825,80.827,9600000.0
2008-07-10 01:02:00,80.824,80.824,80.818,80.819,11200000.0
2008-07-10 01:03:00,80.791,80.799,80.789,80.792,22400000.0
2008-07-10 01:04:00,80.816,80.816,80.8,80.8,12800000.0
2008-07-10 01:05:00,80.81,80.82,80.81,80.817,13200000.0
2008-07-10 01:06:00,80.81,80.82,80.737,80.82,12800000.0
2008-07-10 01:07:00,80.826,80.826,80.814,80.819,11200000.0
2008-07-10 01:08:00,80.842,80.845,80.835,80.835,16000000.0
2008-07-10 01:09:00,80.835,80.841,80.834,80.841,16000000.0
2008-07-10 01:10:00,80.843,80.849,80.843,80.843,16000000.0
2008-07-10 01:11:00,80.845,80.851,80.842,80.851,11200000.0
2008-07-10 01:12:00,80.845,80.845,80.823,80.823,16000000.0
2008-07-10 01:13:00,80.84,80.843,80.831,80.838,17600000.0
2008-07-10 01:14:00,80.826,80.831,80.82,80.831,16000000.0
2008-07-10 01:15:00,80.848,80.848,80.832,80.832,17600000.0
2008-07-10 01:16:00,80.827,80.827,80.804,80.806,25000000.0
2008-07-10 01:17:00,80.804,80.805,80.796,80.805,13200000.0
2008-07-10 01:18:00,80.811,80.817,80.805,80.812,12800000.0
2008-07-10 01:19:00,80.813,80.821,80.808,80.821,11200000.0
2008-07-10 01:20:00,80.812,80.819,80.812,80.815,11200000.0
2008-07-10 01:21:00,80.8,80.812,80.784,80.787,11200000.0
2008-07-10 01:22:00,80.807,80.817,80.803,80.811,12800000.0
2008-07-10 01:23:00,80.817,80.826,80.813,80.813,11200000.0
2008-07-10 01:24:00,80.818,80.821,80.813,80.821,12800000.0
2008-07-10 01:25:00,80.819,80.819,80.811,80.812,11200000.0
2008-07-10 01:26:00,80.81,80.813,80.802,80.802,11200000.0
2008-07-10 01:27:00,80.814,80.814,80.804,80.81,16000000.0
2008-07-10 01:28:00,80.804,80.816,80.801,80.816,14400000.0
2008-07-10 01:29:00,80.818,80.829,80.817,80.829,15400000.0
2008-07-10 01:30:00,80.806,80.829,80.806,80.811,10600000.0
2008-07-10 01:31:00,80.84,80.843,80.828,80.835,11200000.0
2008-07-10 01:32:00,80.837,80.838,80.832,80.838,12800000.0
2008-07-10 01:33:00,80.817,80.825,80.817,80.818,11200000.0
2008-07-10 01:34:00,80.83,80.83,80.82,80.821,24400000.0
2008-07-10 01:35:00,80.819,80.82,80.815,80.82,4800000.0
2008-07-10 01:36:00,80.826,80.831,80.819,80.826,10600000.0
2008-07-10 01:37:00,80.825,80.825,80.81,80.81,12800000.0
2008-07-10 01:38:00,80.803,80.808,80.792,80.804,17600000.0
2008-07-10 01:39:00,80.803,80.807,80.802,80.802,14400000.0
2008-07-10 01:40:00,80.796,80.796,80.774,80.774,11200000.0
2008-07-10 01:41:00,80.787,80.787,80.768,80.779,12800000.0
2008-07-10 01:42:00,80.78,80.795,80.78,80.791,11200000.0
2008-07-10 01:43:00,80.79,80.79,80.777,80.777,8000000.0
2008-07-10 01:44:00,80.75,80.767,80.748,80.767,12800000.0
2008-07-10 01:45:00,80.76,80.775,80.76,80.771,12800000.0
2008-07-10 01:46:00,80.756,80.777,80.756,80.777,16000000.0
2008-07-10 01:47:00,80.772,80.777,80.749,80.764,12800000.0
2008-07-10 01:48:00,80.777,80.793,80.768,80.793,12800000.0
2008-07-10 01:49:00,80.804,80.827,80.804,80.815,12800000.0
2008-07-10 01:50:00,80.807,80.822,80.807,80.822,14400000.0
2008-07-10 01:51:00,80.824,80.835,80.824,80.835,17600000.0
2008-07-10 01:52:00,80.837,80.842,80.835,80.842,20800000.0
2008-07-10 01:53:00,80.849,80.85,80.846,80.85,8000000.0
2008-07-10 01:54:00,80.821,80.838,80.819,80.838,12800000.0
2008-07-10 01:55:00,80.847,80.847,80.839,80.839,8000000.0
2008-07-10 01:56:00,80.842,80.856,80.842,80.853,12800000.0
2008-07-10 01:57:00,80.846,80.855,80.846,80.851,18600000.0
2008-07-10 01:58:00,80.862,80.875,80.861,80.875,11200000.0
2008-07-10 01:59:00,80.873,80.876,80.872,80.872,6400000.0
2008-07-10 02:00:00,80.886,80.903,80.886,80.903,12800000.0
2008-07-10 02:01:00,80.907,80.907,80.887,80.898,17600000.0
2008-07-10 02:02:00,80.871,80.89,80.867,80.868,11200000.0
2008-07-10 02:03:00,80.89,80.9,80.889,80.894,16000000.0
2008-07-10 02:04:00,80.888,80.896,80.888,80.893,11200000.0
2008-07-10 02:05:00,80.896,80.896,80.885,80.888,12800000.0
2008-07-10 02:06:00,80.882,80.916,80.882,80.916,14400000.0
2008-07-10 02:07:00,80.922,80.923,80.913,80.919,12800000.0
2008-07-10 02:08:00,80.931,80.94,80.918,80.927,18000000.0
2008-07-10 02:09:00,80.915,80.923,80.908,80.915,16000000.0
2008-07-10 02:10:00,80.924,80.94,80.915,80.94,16000000.0
2008-07-10 02:11:00,80.95,80.968,80.937,80.968,12800000.0
2008-07-10 02:12:00,80.951,80.956,80.936,80.95,17600000.0
2008-07-10 02:13:00,80.949,80.956,80.945,80.951,11200000.0
2008-07-10 02:14:00,80.952,80.954,80.949,80.949,11200000.0
2008-07-10 02:15:00,80.944,80.949,80.929,80.929,10600000.0
2008-07-10 02:16:00,80.929,80.929,80.911,80.911,11200000.0
2008-07-10 02:17:00,80.915,80.931,80.914,80.931,11200000.0
2008-07-10 02:18:00,80.927,80.954,80.927,80.951,12800000.0
2008-07-10 02:19:00,80.946,80.954,80.939,80.947,12800000.0
2008-07-10 02:20:00,80.937,80.938,80.846,80.92,12800000.0
2008-07-10 02:21:00,80.923,80.939,80.921,80.939,17600000.0
2008-07-10 02:22:00,80.933,80.942,80.93,80.94,14400000.0
2008-07-10 02:23:00,80.938,80.943,80.935,80.935,12800000.0
2008-07-10 02:24:00,80.932,80.932,80.92,80.923,11200000.0
2008-07-10 02:25:00,80.917,80.919,80.903,80.903,17600000.0
2008-07-10 02:26:00,80.919,80.919,80.906,80.907,12800000.0
2008-07-10 02:27:00,80.917,80.925,80.917,80.925,11200000.0
2008-07-10 02:28:00,80.923,80.923,80.911,80.915,13200000.0
2008-07-10 02:29:00,80.893,80.911,80.893,80.911,11200000.0
2008-07-10 02:30:00,80.909,80.924,80.906,80.924,12800000.0
2008-07-10 02:31:00,80.924,80.925,80.905,80.912,17000000.0
2008-07-10 02:32:00,80.897,80.91,80.897,80.903,11200000.0
2008-07-10 02:33:00,80.901,80.911,80.895,80.911,11200000.0
2008-07-10 02:34:00,80.898,80.91,80.898,80.91,14400000.0
2008-07-10 02:35:00,80.892,80.895,80.89,80.893,12800000.0
2008-07-10 02:36:00,80.908,80.916,80.905,80.905,12800000.0
2008-07-10 02:37:00,80.914,80.914,80.9,80.9,12200000.0
2008-07-10 02:38:00,80.904,80.915,80.896,80.911,17600000.0
2008-07-10 02:39:00,80.918,80.933,80.918,80.93,16000000.0
2008-07-10 02:40:00,80.922,80.925,80.91,80.921,16000000.0
2008-07-10 02:41:00,80.922,80.922,80.917,80.921,11200000.0
2008-07-10 02:42:00,80.915,80.915,80.898,80.898,11200000.0
2008-07-10 02:43:00,80.883,80.892,80.883,80.885,11200000.0
2008-07-10 02:44:00,80.883,80.885,80.865,80.865,11200000.0
2008-07-10 02:45:00,80.858,80.867,80.857,80.867,11200000.0
2008-07-10 02:46:00,80.852,80.872,80.851,80.872,11200000.0
2008-07-10 02:47:00,80.881,80.892,80.88,80.887,12800000.0
2008-07-10 02:48:00,80.896,80.902,80.805,80.805,11200000.0
2008-07-10 02:49:00,80.909,80.909,80.879,80.9,17600000.0
2008-07-10 02:50:00,80.9,80.901,80.884,80.893,12800000.0
2008-07-10 02:51:00,80.892,80.892,80.871,80.888,11200000.0
2008-07-10 02:52:00,80.882,80.888,80.881,80.883,11600000.0
2008-07-10 02:53:00,80.906,80.926,80.899,80.899,11200000.0
2008-07-10 02:54:00,80.907,80.914,80.897,80.897,12800000.0
2008-07-10 02:55:00,80.886,80.886,80.874,80.874,10600000.0
2008-07-10 02:56:00,80.855,80.874,80.855,80.87,11200000.0
2008-07-10 02:57:00,80.87,80.87,80.849,80.856,11200000.0
2008-07-10 02:58:00,80.841,80.841,80.82,80.82,4800000.0
2008-07-10 02:59:00,80.808,80.813,80.803,80.813,11200000.0
2008-07-10 03:00:00,80.821,80.825,80.809,80.825,12800000.0
2008-07-10 03:01:00,80.83,80.848,80.828,80.848,11200000.0
2008-07-10 03:02:00,80.857,80.86,80.841,80.841,17000000.0
2008-07-10 03:03:00,80.829,80.841,80.82,80.841,13800000.0
2008-07-10 03:04:00,80.841,80.851,80.834,80.846,11200000.0
2008-07-10 03:05:00,80.837,80.845,80.837,80.844,16000000.0
2008-07-10 03:06:00,80.812,80.829,80.81,80.817,16000000.0
2008-07-10 03:07:00,80.834,80.842,80.827,80.827,14400000.0
2008-07-10 03:08:00,80.828,80.838,80.825,80.836,11200000.0
2008-07-10 03:09:00,80.844,80.846,80.838,80.846,11200000.0
2008-07-10 03:10:00,80.854,80.866,80.842,80.866,16000000.0
2008-07-10 03:11:00,80.856,80.877,80.856,80.877,11200000.0
2008-07-10 03:12:00,80.893,80.912,80.889,80.889,11200000.0
2008-07-10 03:13:00,80.898,80.906,80.898,80.901,16000000.0
2008-07-10 03:14:00,80.895,80.899,80.88,80.88,16000000.0
2008-07-10 03:15:00,80.867,80.867,80.84,80.84,17600000.0
2008-07-10 03:16:00,80.85,80.854,80.849,80.851,12800000.0
2008-07-10 03:17:00,80.839,80.841,80.812,80.824,11200000.0
2008-07-10 03:18:00,80.823,80.843,80.818,80.818,11200000.0
2008-07-10 03:19:00,80.831,80.838,80.828,80.835,12800000.0
2008-07-10 03:20:00,80.822,80.824,80.819,80.823,11200000.0
2008-07-10 03:21:00,80.829,80.836,80.829,80.835,13800000.0
2008-07-10 03:22:00,80.839,80.846,80.839,80.843,14400000.0
2008-07-10 03:23:00,80.85,80.855,80.844,80.844,12800000.0
2008-07-10 03:24:00,80.844,80.854,80.842,80.854,11200000.0
2008-07-10 03:25:00,80.848,80.852,80.838,80.838,17600000.0
2008-07-10 03:26:00,80.847,80.854,80.831,80.854,11200000.0
2008-07-10 03:27:00,80.859,80.891,80.859,80.891,14400000.0
2008-07-10 03:28:00,80.885,80.885,80.867,80.871,6400000.0
2008-07-10 03:29:00,80.877,80.877,80.864,80.864,12800000.0
2008-07-10 03:30:00,80.963,81.17,80.963,81.14,14400000.0
2008-07-10 03:31:00,81.087,81.087,80.976,80.976,12800000.0
2008-07-10 03:32:00,81.002,81.042,80.994,80.994,12800000.0
2008-07-10 03:33:00,80.95,80.95,80.918,80.918,11200000.0
2008-07-10 03:34:00,80.927,80.929,80.893,80.897,11200000.0
2008-07-10 03:35:00,80.897,80.902,80.873,80.873,17600000.0
2008-07-10 03:36:00,80.847,80.852,80.753,80.753,12800000.0
2008-07-10 03:37:00,80.798,80.81,80.79,80.801,18000000.0
2008-07-10 03:38:00,80.819,80.824,80.792,80.792,11200000.0
2008-07-10 03:39:00,80.78,80.822,80.742,80.821,14400000.0
2008-07-10 03:40:00,80.843,80.845,80.838,80.838,11200000.0
2008-07-10 03:41:00,80.817,80.817,80.785,80.785,11200000.0
2008-07-10 03:42:00,80.797,80.806,80.785,80.785,12800000.0
2008-07-10 03:43:00,80.787,80.787,80.762,80.78,11200000.0
2008-07-10 03:44:00,80.767,80.767,80.746,80.746,11200000.0
2008-07-10 03:45:00,80.735,80.738,80.73,80.738,11200000.0
2008-07-10 03:46:00,80.751,80.786,80.751,80.786,17600000.0
2008-07-10 03:47:00,80.781,80.783,80.774,80.774,11200000.0
2008-07-10 03:48:00,80.767,80.767,80.754,80.755,11200000.0
2008-07-10 03:49:00,80.752,80.752,80.732,80.743,12800000.0
2008-07-10 03:50:00,80.739,80.748,80.722,80.748,13200000.0
2008-07-10 03:51:00,80.749,80.754,80.746,80.75,12800000.0
2008-07-10 03:52:00,80.753,80.771,80.753,80.771,12800000.0
2008-07-10 03:53:00,80.787,80.794,80.779,80.787,11200000.0
2008-07-10 03:54:00,80.786,80.797,80.778,80.795,12800000.0
2008-07-10 03:55:00,80.807,80.813,80.79,80.8,14400000.0
2008-07-10 03:56:00,80.811,80.838,80.811,80.838,11200000.0
2008-07-10 03:57:00,80.831,80.837,80.824,80.826,11000000.0
2008-07-10 03:58:00,80.827,80.828,80.82,80.824,11200000.0
2008-07-10 03:59:00,80.82,80.824,80.802,80.824,12800000.0
2008-07-10 04:00:00,80.824,80.83,80.81,80.811,14400000.0
2008-07-10 04:01:00,80.82,80.823,80.813,80.823,11200000.0
2008-07-10 04:02:00,80.829,80.85,80.829,80.85,12800000.0
2008-07-10 04:03:00,80.859,80.876,80.859,80.876,12800000.0
2008-07-10 04:04:00,80.873,80.885,80.873,80.885,12800000.0
2008-07-10 04:05:00,80.886,80.889,80.883,80.883,11200000.0
2008-07-10 04:06:00,80.874,80.876,80.867,80.869,14400000.0
2008-07-10 04:07:00,80.862,80.866,80.849,80.849,14400000.0
2008-07-10 04:08:00,80.864,80.876,80.864,80.876,12800000.0
2008-07-10 04:09:00,80.851,80.865,80.851,80.865,11200000.0
2008-07-10 04:10:00,80.879,80.889,80.875,80.889,17600000.0
2008-07-10 04:11:00,80.883,80.885,80.869,80.879,12800000.0
2008-07-10 04:12:00,80.875,80.886,80.875,80.881,12800000.0
2008-07-10 04:13:00,80.879,80.879,80.868,80.868,11200000.0
2008-07-10 04:14:00,80.833,80.879,80.833,80.855,16000000.0
2008-07-10 04:15:00,80.88,80.883,80.878,80.88,13200000.0
2008-07-10 04:16:00,80.843,80.867,80.843,80.852,11200000.0
2008-07-10 04:17:00,80.872,80.872,80.855,80.855,13800000.0
2008-07-10 04:18:00,80.845,80.86,80.843,80.86,12800000.0
2008-07-10 04:19:00,80.847,80.847,80.814,80.833,12800000.0
2008-07-10 04:20:00,80.831,80.831,80.816,80.816,12800000.0
2008-07-10 04:21:00,80.822,80.824,80.82,80.821,10000000.0
2008-07-10 04:22:00,80.819,80.827,80.81,80.818,16000000.0
2008-07-10 04:23:00,80.818,80.824,80.815,80.82,12800000.0
2008-07-10 04:24:00,80.826,80.826,80.81,80.822,12800000.0
2008-07-10 04:25:00,80.83,80.83,80.818,80.828,14400000.0
2008-07-10 04:26:00,80.823,80.829,80.813,80.813,13200000.0
2008-07-10 04:27:00,80.802,80.817,80.798,80.811,17600000.0
2008-07-10 04:28:00,80.813,80.813,80.79,80.79,11200000.0
2008-07-10 04:29:00,80.79,80.796,80.788,80.796,12800000.0
2008-07-10 04:30:00,80.77,80.783,80.77,80.781,11200000.0
2008-07-10 04:31:00,80.782,80.787,80.776,80.786,12800000.0
2008-07-10 04:32:00,80.77,80.77,80.751,80.763,16000000.0
2008-07-10 04:33:00,80.767,80.767,80.75,80.756,16000000.0
2008-07-10 04:34:00,80.765,80.778,80.681,80.778,11200000.0
2008-07-10 04:35:00,80.784,80.787,80.783,80.784,12800000.0
2008-07-10 04:36:00,80.784,80.806,80.784,80.806,11200000.0
2008-07-10 04:37:00,80.805,80.805,80.793,80.799,12800000.0
2008-07-10 04:38:00,80.786,80.802,80.786,80.796,12800000.0
2008-07-10 04:39:00,80.792,80.802,80.784,80.793,12800000.0
2008-07-10 04:40:00,80.778,80.789,80.773,80.784,12800000.0
2008-07-10 04:41:00,80.789,80.789,80.778,80.789,12200000.0
2008-07-10 04:42:00,80.791,80.791,80.777,80.785,17600000.0
2008-07-10 04:43:00,80.778,80.778,80.76,80.766,12800000.0
2008-07-10 04:44:00,80.755,80.766,80.746,80.759,12800000.0
2008-07-10 04:45:00,80.767,80.784,80.767,80.784,17600000.0
2008-07-10 04:46:00,80.784,80.788,80.774,80.785,14400000.0
2008-07-10 04:47:00,80.789,80.789,80.778,80.789,14400000.0
2008-07-10 04:48:00,80.81,80.811,80.792,80.797,17600000.0
2008-07-10 04:49:00,80.792,80.817,80.792,80.817,11200000.0
2008-07-10 04:50:00,80.819,80.819,80.809,80.811,11200000.0
2008-07-10 04:51:00,80.8,80.8,80.782,80.782,11200000.0
2008-07-10 04:52:00,80.79,80.8,80.784,80.795,12800000.0
2008-07-10 04:53:00,80.762,80.788,80.759,80.788,17000000.0
2008-07-10 04:54:00,80.803,80.803,80.778,80.791,11200000.0
2008-07-10 04:55:00,80.782,80.782,80.773,80.774,11200000.0
2008-07-10 04:56:00,80.782,80.789,80.776,80.785,17000000.0
2008-07-10 04:57:00,80.791,80.806,80.791,80.806,12800000.0
2008-07-10 04:58:00,80.768,80.779,80.761,80.774,11200000.0
2008-07-10 04:59:00,80.777,80.777,80.762,80.765,12800000.0
2008-07-10 05:00:00,80.77,80.77,80.751,80.761,11200000.0
2008-07-10 05:01:00,80.748,80.768,80.74,80.768,14400000.0
2008-07-10 05:02:00,80.767,80.777,80.758,80.758,11200000.0
2008-07-10 05:03:00,80.775,80.787,80.774,80.78,12800000.0
2008-07-10 05:04:00,80.772,80.78,80.769,80.773,12800000.0
2008-07-10 05:05:00,80.773,80.773,80.763,80.763,11200000.0
2008-07-10 05:06:00,80.771,80.771,80.762,80.762,11200000.0
2008-07-10 05:07:00,80.767,80.772,80.752,80.767,14400000.0
2008-07-10 05:08:00,80.778,80.778,80.754,80.754,12800000.0
2008-07-10 05:10:00,80.763,80.767,80.742,80.749,11200000.0
2008-07-10 05:11:00,80.743,80.76,80.743,80.758,12800000.0
2008-07-10 05:12:00,80.762,80.77,80.75,80.75,12800000.0
2008-07-10 05:13:00,80.755,80.755,80.747,80.748,12800000.0
2008-07-10 05:14:00,80.747,80.756,80.747,80.751,12800000.0
2008-07-10 05:15:00,80.732,80.732,80.712,80.729,16000000.0
2008-07-10 05:16:00,80.743,80.761,80.743,80.757,11200000.0
2008-07-10 05:17:00,80.759,80.761,80.755,80.761,10000000.0
2008-07-10 05:18:00,80.758,80.762,80.749,80.762,12800000.0
2008-07-10 05:19:00,80.757,80.769,80.757,80.762,16000000.0
2008-07-10 05:20:00,80.733,80.733,80.705,80.721,11200000.0
2008-07-10 05:21:00,80.699,80.699,80.672,80.672,17600000.0
2008-07-10 05:22:00,80.669,80.676,80.662,80.676,16000000.0
2008-07-10 05:23:00,80.673,80.674,80.651,80.651,12800000.0
2008-07-10 05:24:00,80.665,80.667,80.658,80.659,12800000.0
2008-07-10 05:25:00,80.652,80.663,80.651,80.663,12800000.0
2008-07-10 05:26:00,80.67,80.67,80.662,80.666,12800000.0
2008-07-10 05:27:00,80.67,80.684,80.67,80.68,12800000.0
2008-07-10 05:28:00,80.681,80.683,80.664,80.664,11200000.0
2008-07-10 05:29:00,80.654,80.654,80.633,80.633,12800000.0
2008-07-10 05:30:00,80.627,80.627,80.589,80.589,14400000.0
2008-07-10 05:31:00,80.574,80.615,80.574,80.615,17000000.0
2008-07-10 05:32:00,80.615,80.625,80.608,80.622,16000000.0
2008-07-10 05:33:00,80.627,80.628,80.62,80.628,11200000.0
2008-07-10 05:34:00,80.63,80.638,80.628,80.638,17600000.0
2008-07-10 05:35:00,80.646,80.66,80.646,80.654,12800000.0
2008-07-10 05:36:00,80.676,80.676,80.663,80.674,12800000.0
2008-07-10 05:37:00,80.694,80.708,80.694,80.708,11200000.0
2008-07-10 05:38:00,80.71,80.71,80.693,80.695,12800000.0
2008-07-10 05:39:00,80.678,80.681,80.67,80.681,11200000.0
2008-07-10 05:40:00,80.688,80.701,80.688,80.7,14400000.0
2008-07-10 05:41:00,80.703,80.703,80.68,80.68,13200000.0
2008-07-10 05:42:00,80.673,80.677,80.666,80.666,11200000.0
2008-07-10 05:43:00,80.676,80.685,80.675,80.684,12800000.0
2008-07-10 05:44:00,80.686,80.686,80.679,80.686,12800000.0
2008-07-10 05:45:00,80.679,80.69,80.674,80.69,16000000.0
2008-07-10 05:46:00,80.689,80.728,80.689,80.725,16000000.0
2008-07-10 05:47:00,80.735,80.784,80.733,80.784,10600000.0
2008-07-10 05:48:00,80.793,80.821,80.793,80.821,14400000.0
2008-07-10 05:49:00,80.823,80.829,80.807,80.807,17600000.0
2008-07-10 05:50:00,80.83,80.831,80.815,80.815,11200000.0
2008-07-10 05:51:00,80.823,80.823,80.813,80.815,11200000.0
2008-07-10 05:52:00,80.811,80.811,80.795,80.804,12800000.0
2008-07-10 05:53:00,80.806,80.811,80.794,80.794,17600000.0
2008-07-10 05:54:00,80.828,80.828,80.791,80.802,12800000.0
2008-07-10 05:55:00,80.747,80.817,80.747,80.817,11200000.0
2008-07-10 05:56:00,80.82,80.82,80.799,80.807,11200000.0
2008-07-10 05:57:00,80.819,80.822,80.813,80.822,12800000.0
2008-07-10 05:58:00,80.815,80.82,80.815,80.816,12200000.0
2008-07-10 05:59:00,80.814,80.814,80.796,80.799,12800000.0
2008-07-10 06:00:00,80.804,80.825,80.804,80.82,14400000.0
2008-07-10 06:01:00,80.825,80.841,80.825,80.835,16000000.0
2008-07-10 06:02:00,80.823,80.823,80.815,80.82,12800000.0
2008-07-10 06:03:00,80.833,80.835,80.83,80.83,12800000.0
2008-07-10 06:04:00,80.821,80.837,80.821,80.835,11200000.0
2008-07-10 06:05:00,80.828,80.856,80.828,80.856,13800000.0
2008-07-10 06:06:00,80.842,80.853,80.832,80.832,17600000.0
2008-07-10 06:07:00,80.824,80.829,80.816,80.829,12200000.0
2008-07-10 06:08:00,80.843,80.843,80.746,80.83,12800000.0
2008-07-10 06:10:00,80.827,80.829,80.818,80.829,14400000.0
2008-07-10 06:11:00,80.82,80.83,80.815,80.83,17600000.0
2008-07-10 06:12:00,80.839,80.839,80.816,80.822,12200000.0
2008-07-10 06:13:00,80.819,80.819,80.795,80.817,12800000.0
2008-07-10 06:14:00,80.819,80.832,80.819,80.826,14400000.0
2008-07-10 06:15:00,80.81,80.825,80.805,80.812,17600000.0
2008-07-10 06:16:00,80.827,80.827,80.814,80.814,17600000.0
2008-07-10 06:17:00,80.817,80.817,80.798,80.804,16000000.0
2008-07-10 06:18:00,80.775,80.799,80.775,80.799,14400000.0
2008-07-10 06:19:00,80.807,80.811,80.79,80.796,15400000.0
2008-07-10 06:20:00,80.806,80.806,80.787,80.787,12800000.0
2008-07-10 06:21:00,80.78,80.78,80.756,80.76,12800000.0
2008-07-10 06:22:00,80.778,80.786,80.777,80.781,12800000.0
2008-07-10 06:23:00,80.763,80.765,80.749,80.765,17600000.0
2008-07-10 06:24:00,80.763,80.776,80.749,80.749,11200000.0
2008-07-10 06:25:00,80.784,80.789,80.782,80.783,11200000.0
2008-07-10 06:26:00,80.772,80.773,80.768,80.77,11200000.0
2008-07-10 06:27:00,80.783,80.805,80.783,80.805,11200000.0
2008-07-10 06:28:00,80.806,80.806,80.783,80.786,11200000.0
2008-07-10 06:29:00,80.765,80.772,80.762,80.772,12800000.0
2008-07-10 06:30:00,80.78,80.783,80.765,80.765,12800000.0
2008-07-10 06:31:00,80.772,80.778,80.768,80.77,12800000.0
2008-07-10 06:32:00,80.773,80.798,80.773,80.798,11200000.0
2008-07-10 06:33:00,80.795,80.806,80.784,80.806,17600000.0
2008-07-10 06:34:00,80.808,80.821,80.808,80.817,11200000.0
2008-07-10 06:35:00,80.819,80.831,80.811,80.831,12800000.0
2008-07-10 06:36:00,80.835,80.835,80.823,80.83,14400000.0
2008-07-10 06:37:00,80.838,80.847,80.835,80.835,12800000.0
2008-07-10 06:38:00,80.834,80.842,80.831,80.831,12800000.0
2008-07-10 06:39:00,80.83,80.83,80.812,80.812,12800000.0
2008-07-10 06:40:00,80.816,80.825,80.816,80.824,12800000.0
2008-07-10 06:41:00,80.826,80.833,80.824,80.826,12800000.0
2008-07-10 06:42:00,80.85,80.85,80.805,80.805,12800000.0
2008-07-10 06:43:00,80.822,80.846,80.822,80.846,12800000.0
2008-07-10 06:44:00,80.841,80.841,80.829,80.829,17600000.0
2008-07-10 06:45:00,80.811,80.826,80.811,80.819,17600000.0
2008-07-10 06:46:00,80.817,80.826,80.814,80.819,11200000.0
2008-07-10 06:47:00,80.836,80.836,80.825,80.834,12800000.0
2008-07-10 06:48:00,80.829,80.846,80.829,80.844,12800000.0
2008-07-10 06:49:00,80.838,80.85,80.824,80.85,12800000.0
2008-07-10 06:50:00,80.85,80.851,80.841,80.842,12800000.0
2008-07-10 06:51:00,80.841,80.845,80.818,80.82,12800000.0
2008-07-10 06:52:00,80.839,80.852,80.839,80.852,12800000.0
2008-07-10 06:53:00,80.852,80.854,80.842,80.852,17600000.0
2008-07-10 06:54:00,80.843,80.843,80.832,80.833,14400000.0
2008-07-10 06:55:00,80.831,80.837,80.827,80.83,11600000.0
2008-07-10 06:56:00,80.821,80.827,80.817,80.821,12800000.0
2008-07-10 06:57:00,80.82,80.826,80.803,80.821,11200000.0
2008-07-10 06:58:00,80.83,80.836,80.826,80.831,17600000.0
2008-07-10 06:59:00,80.823,80.828,80.807,80.818,12800000.0
2008-07-10 07:00:00,80.82,80.831,80.739,80.822,13800000.0
2008-07-10 07:01:00,80.797,80.816,80.797,80.81,17600000.0
2008-07-10 07:02:00,80.815,80.819,80.806,80.812,11200000.0
2008-07-10 07:03:00,80.816,80.816,80.796,80.796,12800000.0
2008-07-10 07:04:00,80.831,80.831,80.807,80.821,12200000.0
2008-07-10 07:05:00,80.816,80.819,80.806,80.819,11200000.0
2008-07-10 07:06:00,80.811,80.821,80.811,80.819,12800000.0
2008-07-10 07:07:00,80.832,80.854,80.832,80.854,11200000.0
2008-07-10 07:08:00,80.859,80.885,80.859,80.885,11200000.0
2008-07-10 07:09:00,80.884,80.884,80.877,80.879,12800000.0
2008-07-10 07:10:00,80.849,80.86,80.842,80.858,11200000.0
2008-07-10 07:11:00,80.864,80.864,80.851,80.854,12800000.0
2008-07-10 07:12:00,80.861,80.872,80.861,80.872,11200000.0
2008-07-10 07:13:00,80.874,80.889,80.874,80.886,12800000.0
2008-07-10 07:14:00,80.881,80.881,80.859,80.871,11200000.0
2008-07-10 07:15:00,80.886,80.886,80.871,80.871,11200000.0
2008-07-10 07:16:00,80.881,80.892,80.881,80.891,17000000.0
2008-07-10 07:17:00,80.917,80.928,80.914,80.928,12800000.0
2008-07-10 07:18:00,80.929,80.93,80.925,80.93,14400000.0
2008-07-10 07:19:00,80.918,80.918,80.905,80.909,12800000.0
2008-07-10 07:20:00,80.918,80.925,80.909,80.925,16000000.0
2008-07-10 07:21:00,80.921,80.921,80.907,80.907,12800000.0
2008-07-10 07:22:00,80.909,80.924,80.909,80.924,17600000.0
2008-07-10 07:23:00,80.919,80.919,80.912,80.913,11200000.0
2008-07-10 07:24:00,80.909,80.913,80.899,80.899,16000000.0
2008-07-10 07:25:00,80.911,80.915,80.899,80.909,16400000.0
2008-07-10 07:26:00,80.902,80.911,80.893,80.899,16000000.0
2008-07-10 07:27:00,80.894,80.894,80.882,80.886,16000000.0
2008-07-10 07:28:00,80.882,80.894,80.882,80.882,14400000.0
2008-07-10 07:29:00,80.873,80.873,80.852,80.857,14400000.0
2008-07-10 07:30:00,80.868,80.881,80.862,80.876,12800000.0
2008-07-10 07:31:00,80.881,80.895,80.881,80.895,17600000.0
2008-07-10 07:32:00,80.898,80.898,80.878,80.878,12800000.0
2008-07-10 07:33:00,80.876,80.879,80.861,80.868,11200000.0
2008-07-10 07:34:00,80.888,80.896,80.886,80.89,12800000.0
2008-07-10 07:35:00,80.88,80.889,80.877,80.889,16000000.0
2008-07-10 07:36:00,80.89,80.896,80.886,80.894,16000000.0
2008-07-10 07:37:00,80.885,80.887,80.872,80.885,11200000.0
2008-07-10 07:38:00,80.887,80.89,80.881,80.882,11200000.0
2008-07-10 07:39:00,80.872,80.882,80.872,80.882,11200000.0
2008-07-10 07:40:00,80.895,80.905,80.894,80.903,11600000.0
2008-07-10 07:41:00,80.91,80.922,80.909,80.922,12800000.0
2008-07-10 07:42:00,80.932,80.935,80.93,80.934,12800000.0
2008-07-10 07:43:00,80.93,80.93,80.918,80.923,12800000.0
2008-07-10 07:44:00,80.927,80.934,80.926,80.934,11200000.0
2008-07-10 07:45:00,80.932,80.933,80.926,80.928,11600000.0
2008-07-10 07:46:00,80.925,80.929,80.92,80.928,11200000.0
2008-07-10 07:47:00,80.92,80.925,80.91,80.925,14400000.0
2008-07-10 07:48:00,80.928,80.932,80.926,80.926,14400000.0
2008-07-10 07:49:00,80.923,80.934,80.909,80.921,17600000.0
2008-07-10 07:50:00,80.893,80.927,80.893,80.912,16000000.0
2008-07-10 07:51:00,80.923,80.925,80.91,80.916,12800000.0
2008-07-10 07:52:00,80.911,80.919,80.907,80.919,16000000.0
2008-07-10 07:53:00,80.912,80.929,80.911,80.929,12800000.0
2008-07-10 07:54:00,80.919,80.927,80.918,80.927,12800000.0
2008-07-10 07:55:00,80.919,80.919,80.89,80.903,12800000.0
2008-07-10 07:56:00,80.923,80.927,80.916,80.916,16000000.0
2008-07-10 07:57:00,80.909,80.921,80.909,80.92,11200000.0
2008-07-10 07:58:00,80.921,80.921,80.91,80.919,11200000.0
2008-07-10 07:59:00,80.894,80.899,80.856,80.856,12800000.0
2008-07-10 08:00:00,80.835,80.855,80.822,80.851,14400000.0
2008-07-10 08:01:00,80.86,80.871,80.851,80.853,14400000.0
2008-07-10 08:02:00,80.873,80.891,80.873,80.889,12800000.0
2008-07-10 08:03:00,80.887,80.89,80.881,80.889,11600000.0
2008-07-10 08:04:00,80.894,80.894,80.87,80.88,11200000.0
2008-07-10 08:05:00,80.883,80.904,80.883,80.904,14400000.0
2008-07-10 08:06:00,80.914,80.914,80.902,80.911,17600000.0
2008-07-10 08:07:00,80.913,80.913,80.9,80.906,11200000.0
2008-07-10 08:08:00,80.906,80.912,80.898,80.908,12800000.0
2008-07-10 08:09:00,80.893,80.915,80.893,80.915,12800000.0
2008-07-10 08:10:00,80.897,80.919,80.897,80.911,12800000.0
2008-07-10 08:11:00,80.915,80.919,80.908,80.917,11200000.0
2008-07-10 08:12:00,80.911,80.925,80.911,80.924,16000000.0
2008-07-10 08:13:00,80.93,80.93,80.894,80.894,11200000.0
2008-07-10 08:14:00,80.895,80.895,80.881,80.883,11200000.0
2008-07-10 08:15:00,80.889,80.894,80.877,80.885,16000000.0
2008-07-10 08:16:00,80.876,80.883,80.876,80.882,11200000.0
2008-07-10 08:17:00,80.888,80.898,80.887,80.898,12800000.0
2008-07-10 08:18:00,80.894,80.894,80.883,80.883,12800000.0
2008-07-10 08:19:00,80.893,80.906,80.89,80.896,14400000.0
2008-07-10 08:20:00,80.899,80.905,80.891,80.905,11200000.0
2008-07-10 08:21:00,80.899,80.899,80.886,80.887,17600000.0
2008-07-10 08:22:00,80.884,80.884,80.866,80.866,11200000.0
2008-07-10 08:23:00,80.868,80.868,80.853,80.853,11200000.0
2008-07-10 08:24:00,80.846,80.864,80.846,80.859,17600000.0
2008-07-10 08:25:00,80.869,80.877,80.866,80.866,12800000.0
2008-07-10 08:26:00,80.867,80.877,80.867,80.876,12800000.0
2008-07-10 08:27:00,80.883,80.897,80.877,80.877,12800000.0
2008-07-10 08:28:00,80.899,80.899,80.876,80.892,17600000.0
2008-07-10 08:29:00,80.894,80.894,80.874,80.888,14400000.0
2008-07-10 08:30:00,80.9,80.908,80.883,80.883,11200000.0
2008-07-10 08:31:00,80.881,80.91,80.881,80.91,12800000.0
2008-07-10 08:32:00,80.897,80.931,80.897,80.931,11200000.0
2008-07-10 08:33:00,80.936,80.942,80.932,80.94,11200000.0
2008-07-10 08:34:00,80.94,80.94,80.91,80.94,17600000.0
2008-07-10 08:35:00,80.94,80.946,80.916,80.916,17600000.0
2008-07-10 08:36:00,80.9,80.903,80.869,80.869,17600000.0
2008-07-10 08:37:00,80.862,80.872,80.862,80.862,11200000.0
2008-07-10 08:38:00,80.852,80.873,80.843,80.873,16000000.0
2008-07-10 08:39:00,80.855,80.876,80.855,80.876,16000000.0
2008-07-10 08:40:00,80.869,80.869,80.846,80.848,16000000.0
2008-07-10 08:41:00,80.856,80.856,80.842,80.846,17600000.0
2008-07-10 08:42:00,80.863,80.877,80.839,80.839,12800000.0
2008-07-10 08:43:00,80.853,80.872,80.853,80.869,12800000.0
2008-07-10 08:44:00,80.852,80.852,80.808,80.808,12800000.0
2008-07-10 08:45:00,80.794,80.806,80.794,80.795,16800000.0
2008-07-10 08:46:00,80.793,80.817,80.792,80.817,11200000.0
2008-07-10 08:47:00,80.805,80.807,80.794,80.798,11200000.0
2008-07-10 08:48:00,80.803,80.809,80.8,80.8,12800000.0
2008-07-10 08:49:00,80.799,80.801,80.781,80.781,17600000.0
2008-07-10 08:50:00,80.77,80.77,80.747,80.75,12800000.0
2008-07-10 08:51:00,80.744,80.767,80.744,80.764,17600000.0
2008-07-10 08:52:00,80.767,80.781,80.755,80.771,11200000.0
2008-07-10 08:53:00,80.773,80.778,80.761,80.761,16400000.0
2008-07-10 08:54:00,80.772,80.774,80.763,80.763,14400000.0
2008-07-10 08:55:00,80.752,80.752,80.731,80.731,16000000.0
2008-07-10 08:56:00,80.745,80.756,80.745,80.75,12800000.0
2008-07-10 08:57:00,80.736,80.752,80.736,80.752,11600000.0
2008-07-10 08:58:00,80.751,80.751,80.712,80.712,12200000.0
2008-07-10 08:59:00,80.717,80.725,80.717,80.724,12800000.0
2008-07-10 09:00:00,80.714,80.714,80.69,80.69,17600000.0
2008-07-10 09:01:00,80.69,80.69,80.675,80.675,11200000.0
2008-07-10 09:02:00,80.645,80.674,80.645,80.674,11200000.0
2008-07-10 09:03:00,80.679,80.679,80.658,80.676,16000000.0
2008-07-10 09:04:00,80.685,80.707,80.685,80.707,11600000.0
2008-07-10 09:05:00,80.702,80.704,80.67,80.67,11600000.0
2008-07-10 09:06:00,80.662,80.683,80.662,80.68,12800000.0
2008-07-10 09:07:00,80.702,80.706,80.698,80.701,12200000.0
2008-07-10 09:08:00,80.697,80.697,80.686,80.689,12800000.0
2008-07-10 09:09:00,80.705,80.709,80.693,80.705,17600000.0
2008-07-10 09:10:00,80.696,80.717,80.696,80.717,12800000.0
2008-07-10 09:11:00,80.739,80.818,80.739,80.812,12800000.0
2008-07-10 09:12:00,80.811,80.85,80.811,80.818,12800000.0
2008-07-10 09:13:00,80.803,80.804,80.79,80.79,11200000.0
2008-07-10 09:14:00,80.795,80.798,80.792,80.798,11200000.0
2008-07-10 09:15:00,80.788,80.808,80.788,80.795,11200000.0
2008-07-10 09:16:00,80.805,80.853,80.805,80.853,12800000.0
2008-07-10 09:17:00,80.855,80.859,80.848,80.848,11200000.0
2008-07-10 09:18:00,80.851,80.852,80.843,80.851,13800000.0
2008-07-10 09:19:00,80.842,80.845,80.836,80.845,12800000.0
2008-07-10 09:20:00,80.827,80.845,80.821,80.845,16000000.0
2008-07-10 09:21:00,80.837,80.837,80.817,80.817,11200000.0
2008-07-10 09:22:00,80.814,80.826,80.809,80.824,17600000.0
2008-07-10 09:23:00,80.833,80.852,80.833,80.852,12800000.0
2008-07-10 09:24:00,80.876,80.906,80.876,80.902,12800000.0
2008-07-10 09:25:00,80.921,80.921,80.883,80.883,12800000.0
2008-07-10 09:26:00,80.876,80.902,80.873,80.902,11200000.0
2008-07-10 09:27:00,80.898,80.898,80.867,80.881,11200000.0
2008-07-10 09:28:00,80.869,80.899,80.869,80.899,12800000.0
2008-07-10 09:29:00,80.912,80.912,80.884,80.884,11200000.0
2008-07-10 09:30:00,80.882,80.882,80.865,80.865,12800000.0
2008-07-10 09:31:00,80.872,80.894,80.872,80.894,13200000.0
2008-07-10 09:32:00,80.892,80.907,80.886,80.887,14400000.0
2008-07-10 09:33:00,80.897,80.905,80.896,80.903,12800000.0
2008-07-10 09:34:00,80.893,80.907,80.893,80.904,11200000.0
2008-07-10 09:35:00,80.896,80.903,80.891,80.891,12800000.0
2008-07-10 09:36:00,80.889,80.902,80.887,80.887,16000000.0
2008-07-10 09:37:00,80.902,80.909,80.845,80.905,16000000.0
2008-07-10 09:38:00,80.912,80.923,80.908,80.92,11200000.0
2008-07-10 09:39:00,80.932,80.94,80.922,80.922,12800000.0
2008-07-10 09:40:00,80.888,80.914,80.875,80.875,16000000.0
2008-07-10 09:41:00,80.909,80.915,80.909,80.914,11200000.0
2008-07-10 09:42:00,80.913,80.913,80.883,80.888,11200000.0
2008-07-10 09:43:00,80.882,80.882,80.874,80.878,12800000.0
2008-07-10 09:44:00,80.878,80.89,80.87,80.881,14400000.0
2008-07-10 09:45:00,80.897,80.897,80.886,80.886,12800000.0
2008-07-10 09:46:00,80.877,80.877,80.842,80.842,11200000.0
2008-07-10 09:47:00,80.865,80.865,80.856,80.856,12800000.0
2008-07-10 09:48:00,80.86,80.866,80.854,80.861,11200000.0
2008-07-10 09:49:00,80.865,80.865,80.854,80.864,12800000.0
2008-07-10 09:50:00,80.84,80.843,80.835,80.837,16000000.0
2008-07-10 09:51:00,80.846,80.874,80.846,80.861,16000000.0
2008-07-10 09:52:00,80.86,80.875,80.846,80.869,11200000.0
2008-07-10 09:53:00,80.885,80.896,80.878,80.888,12800000.0
2008-07-10 09:54:00,80.889,80.889,80.878,80.878,17600000.0
2008-07-10 09:55:00,80.883,80.899,80.882,80.898,11200000.0
2008-07-10 09:56:00,80.909,80.912,80.906,80.909,12800000.0
2008-07-10 09:57:00,80.91,80.918,80.909,80.917,17600000.0
2008-07-10 09:58:00,80.908,80.91,80.813,80.902,17600000.0
2008-07-10 09:59:00,80.857,80.859,80.85,80.85,17000000.0
2008-07-10 10:00:00,80.845,80.851,80.838,80.838,11200000.0
2008-07-10 10:01:00,80.833,80.842,80.833,80.842,12800000.0
2008-07-10 10:02:00,80.863,80.876,80.851,80.871,15400000.0
2008-07-10 10:03:00,80.871,80.875,80.854,80.854,11200000.0
2008-07-10 10:04:00,80.873,80.873,80.86,80.87,12800000.0
2008-07-10 10:05:00,80.894,80.907,80.893,80.893,8000000.0
2008-07-10 10:06:00,80.899,80.911,80.894,80.91,17600000.0
2008-07-10 10:07:00,80.916,80.932,80.916,80.932,13200000.0
2008-07-10 10:08:00,80.912,80.915,80.902,80.915,11200000.0
2008-07-10 10:09:00,80.921,80.921,80.901,80.918,12800000.0
2008-07-10 10:10:00,80.92,80.92,80.908,80.908,10600000.0
2008-07-10 10:11:00,80.888,80.888,80.875,80.882,11200000.0
2008-07-10 10:12:00,80.873,80.875,80.862,80.872,12800000.0
2008-07-10 10:13:00,80.87,80.87,80.85,80.85,12800000.0
2008-07-10 10:14:00,80.854,80.876,80.854,80.876,11200000.0
2008-07-10 10:15:00,80.881,80.882,80.855,80.855,13200000.0
2008-07-10 10:16:00,80.874,80.906,80.874,80.904,12800000.0
2008-07-10 10:17:00,80.912,80.913,80.891,80.891,11200000.0
2008-07-10 10:18:00,80.878,80.88,80.853,80.88,10600000.0
2008-07-10 10:19:00,80.881,80.881,80.875,80.876,11200000.0
2008-07-10 10:20:00,80.877,80.878,80.86,80.86,18000000.0
2008-07-10 10:21:00,80.848,80.87,80.848,80.87,16000000.0
2008-07-10 10:22:00,80.864,80.867,80.86,80.86,11200000.0
2008-07-10 10:23:00,80.863,80.863,80.848,80.849,11200000.0
2008-07-10 10:24:00,80.841,80.854,80.841,80.842,12200000.0
2008-07-10 10:25:00,80.864,80.871,80.856,80.871,11200000.0
2008-07-10 10:26:00,80.872,80.876,80.871,80.872,12800000.0
2008-07-10 10:27:00,80.872,80.886,80.872,80.886,11200000.0
2008-07-10 10:28:00,80.891,80.893,80.872,80.872,12800000.0
2008-07-10 10:29:00,80.872,80.889,80.872,80.885,11200000.0
2008-07-10 10:30:00,80.861,80.894,80.861,80.887,12200000.0
2008-07-10 10:31:00,80.927,80.934,80.916,80.916,12800000.0
2008-07-10 10:32:00,80.907,80.909,80.896,80.896,17600000.0
2008-07-10 10:33:00,80.874,80.878,80.871,80.878,11200000.0
2008-07-10 10:34:00,80.882,80.89,80.877,80.877,11200000.0
2008-07-10 10:35:00,80.902,80.911,80.898,80.91,11200000.0
2008-07-10 10:36:00,80.921,80.921,80.893,80.893,11200000.0
2008-07-10 10:37:00,80.882,80.891,80.801,80.876,11600000.0
2008-07-10 10:38:00,80.884,80.911,80.884,80.911,12800000.0
2008-07-10 10:39:00,80.915,80.915,80.907,80.912,11200000.0
2008-07-10 10:40:00,80.916,80.916,80.878,80.878,16000000.0
2008-07-10 10:41:00,80.893,80.912,80.893,80.912,12800000.0
2008-07-10 10:42:00,80.915,80.926,80.905,80.926,11200000.0
2008-07-10 10:43:00,80.943,80.961,80.943,80.961,10600000.0
2008-07-10 10:44:00,80.954,80.982,80.954,80.973,12800000.0
2008-07-10 10:45:00,80.962,80.97,80.958,80.958,12800000.0
2008-07-10 10:46:00,80.946,80.946,80.938,80.94,12800000.0
2008-07-10 10:47:00,80.936,80.949,80.924,80.949,12800000.0
2008-07-10 10:48:00,80.965,80.968,80.953,80.965,12800000.0
2008-07-10 10:49:00,80.966,80.969,80.966,80.966,11200000.0
2008-07-10 10:50:00,80.959,80.965,80.952,80.952,16000000.0
2008-07-10 10:51:00,80.957,80.962,80.943,80.948,17600000.0
2008-07-10 10:52:00,80.943,80.943,80.927,80.93,11200000.0
2008-07-10 10:53:00,80.92,80.92,80.899,80.905,11200000.0
2008-07-10 10:54:00,80.903,80.923,80.903,80.92,17600000.0
2008-07-10 10:55:00,80.921,80.921,80.898,80.903,11200000.0
2008-07-10 10:56:00,80.899,80.914,80.899,80.914,11200000.0
2008-07-10 10:57:00,80.93,80.935,80.925,80.932,16000000.0
2008-07-10 10:58:00,80.936,80.936,80.831,80.917,12800000.0
2008-07-10 10:59:00,80.926,80.929,80.913,80.913,10600000.0
2008-07-10 11:00:00,80.905,80.909,80.904,80.905,12200000.0
2008-07-10 11:01:00,80.904,80.935,80.904,80.935,12800000.0
2008-07-10 11:02:00,80.934,80.947,80.934,80.94,16000000.0
2008-07-10 11:03:00,80.936,80.956,80.936,80.949,12800000.0
2008-07-10 11:04:00,80.953,80.961,80.951,80.952,14400000.0
2008-07-10 11:05:00,80.96,80.96,80.949,80.954,9600000.0
2008-07-10 11:06:00,80.955,80.964,80.939,80.955,17600000.0
2008-07-10 11:07:00,80.959,80.959,80.94,80.959,17000000.0
2008-07-10 11:08:00,80.898,80.959,80.898,80.95,11200000.0
2008-07-10 11:09:00,80.949,80.953,80.942,80.949,17000000.0
2008-07-10 11:10:00,80.945,80.946,80.939,80.939,12800000.0
2008-07-10 11:11:00,80.931,80.941,80.926,80.941,11200000.0
2008-07-10 11:12:00,80.942,80.952,80.937,80.948,17600000.0
2008-07-10 11:13:00,80.961,80.961,80.94,80.952,14400000.0
2008-07-10 11:14:00,80.953,80.954,80.947,80.947,10600000.0
2008-07-10 11:15:00,80.93,80.943,80.93,80.943,11200000.0
2008-07-10 11:16:00,80.955,80.967,80.955,80.967,12800000.0
2008-07-10 11:17:00,80.96,80.974,80.955,80.974,11200000.0
2008-07-10 11:18:00,80.979,80.986,80.977,80.986,12800000.0
2008-07-10 11:19:00,80.992,81.007,80.992,81.007,17000000.0
2008-07-10 11:20:00,80.993,80.993,80.969,80.969,12800000.0
2008-07-10 11:21:00,80.969,80.994,80.969,80.994,13800000.0
2008-07-10 11:22:00,80.998,80.999,80.986,80.992,12800000.0
2008-07-10 11:23:00,80.978,80.984,80.967,80.984,11200000.0
2008-07-10 11:24:00,80.991,80.991,80.977,80.988,12800000.0
2008-07-10 11:25:00,80.992,80.997,80.979,80.99,17600000.0
2008-07-10 11:26:00,80.988,80.994,80.984,80.99,14400000.0
2008-07-10 11:27:00,80.994,81.005,80.987,80.998,8000000.0
2008-07-10 11:28:00,80.985,81.019,80.985,81.019,14400000.0
2008-07-10 11:29:00,81.017,81.017,81.01,81.01,13800000.0
2008-07-10 11:30:00,81.008,81.049,81.008,81.049,14400000.0
2008-07-10 11:31:00,81.047,81.047,81.026,81.026,11200000.0
2008-07-10 11:32:00,81.036,81.059,81.036,81.059,17600000.0
2008-07-10 11:33:00,81.055,81.055,81.041,81.041,12800000.0
2008-07-10 11:34:00,81.045,81.045,81.016,81.016,12800000.0
2008-07-10 11:35:00,81.035,81.043,81.035,81.043,11200000.0
2008-07-10 11:36:00,81.041,81.051,81.04,81.051,12800000.0
2008-07-10 11:37:00,81.046,81.048,81.039,81.045,11200000.0
2008-07-10 11:38:00,81.044,81.055,81.044,81.055,11200000.0
2008-07-10 11:39:00,81.075,81.075,81.059,81.063,11200000.0
2008-07-10 11:40:00,81.065,81.066,81.056,81.061,11200000.0
2008-07-10 11:41:00,81.053,81.053,81.023,81.035,16000000.0
2008-07-10 11:42:00,81.038,81.052,81.033,81.049,17600000.0
2008-07-10 11:43:00,81.054,81.054,81.031,81.051,11200000.0
2008-07-10 11:44:00,81.05,81.059,81.05,81.056,11200000.0
2008-07-10 11:45:00,81.061,81.075,81.061,81.072,14400000.0
2008-07-10 11:46:00,81.091,81.109,81.091,81.108,11200000.0
2008-07-10 11:47:00,81.091,81.117,81.088,81.117,17600000.0
2008-07-10 11:48:00,81.119,81.119,81.089,81.113,10600000.0
2008-07-10 11:49:00,81.109,81.114,81.107,81.111,12800000.0
2008-07-10 11:50:00,81.138,81.138,81.081,81.081,17600000.0
2008-07-10 11:51:00,81.093,81.109,81.093,81.103,11200000.0
2008-07-10 11:52:00,81.095,81.095,81.084,81.088,11200000.0
2008-07-10 11:53:00,81.076,81.076,81.06,81.065,16000000.0
2008-07-10 11:54:00,81.07,81.08,81.069,81.073,14400000.0
2008-07-10 11:55:00,81.076,81.089,81.023,81.089,11200000.0
2008-07-10 11:56:00,81.1,81.116,81.097,81.116,12800000.0
2008-07-10 11:57:00,81.113,81.12,81.109,81.116,17000000.0
2008-07-10 11:58:00,81.124,81.15,81.124,81.15,11200000.0
2008-07-10 11:59:00,81.15,81.15,81.124,81.124,10600000.0
2008-07-10 12:00:00,81.126,81.127,81.119,81.127,11200000.0
2008-07-10 12:01:00,81.132,81.138,81.124,81.124,11200000.0
2008-07-10 12:02:00,81.126,81.136,81.126,81.128,14400000.0
2008-07-10 12:03:00,81.126,81.137,81.122,81.134,11200000.0
2008-07-10 12:04:00,81.131,81.135,81.123,81.132,17600000.0
2008-07-10 12:05:00,81.121,81.124,81.113,81.124,17600000.0
2008-07-10 12:06:00,81.128,81.128,81.098,81.098,12800000.0
2008-07-10 12:07:00,81.101,81.111,81.098,81.111,11200000.0
2008-07-10 12:08:00,81.106,81.106,81.095,81.1,11200000.0
2008-07-10 12:09:00,81.07,81.084,81.068,81.079,14400000.0
2008-07-10 12:10:00,81.097,81.097,81.064,81.077,11200000.0
2008-07-10 12:11:00,81.087,81.093,81.084,81.088,12800000.0
2008-07-10 12:12:00,81.093,81.1,81.092,81.1,11200000.0
2008-07-10 12:13:00,81.106,81.113,81.102,81.113,10600000.0
2008-07-10 12:14:00,81.118,81.118,81.081,81.084,12800000.0
2008-07-10 12:15:00,81.103,81.114,81.103,81.114,12800000.0
2008-07-10 12:16:00,81.063,81.098,81.063,81.089,12200000.0
2008-07-10 12:17:00,81.117,81.123,81.06,81.12,17600000.0
2008-07-10 12:18:00,81.117,81.128,81.117,81.122,15400000.0
2008-07-10 12:19:00,81.132,81.132,81.115,81.128,12800000.0
2008-07-10 12:20:00,81.125,81.133,81.115,81.117,14400000.0
2008-07-10 12:21:00,81.124,81.125,81.102,81.113,16000000.0
2008-07-10 12:22:00,81.12,81.13,81.12,81.123,16000000.0
2008-07-10 12:23:00,81.119,81.119,81.106,81.107,14400000.0
2008-07-10 12:24:00,81.101,81.11,81.096,81.11,12200000.0
2008-07-10 12:25:00,81.11,81.111,81.105,81.111,11200000.0
2008-07-10 12:26:00,81.097,81.097,81.08,81.092,11200000.0
2008-07-10 12:27:00,81.111,81.117,81.108,81.11,11200000.0
2008-07-10 12:28:00,81.109,81.117,81.103,81.116,12800000.0
2008-07-10 12:29:00,81.117,81.127,81.115,81.122,17600000.0
2008-07-10 12:30:00,81.103,81.107,81.097,81.106,17600000.0
2008-07-10 12:31:00,81.101,81.107,81.093,81.105,12800000.0
2008-07-10 12:32:00,81.098,81.109,81.098,81.108,12200000.0
2008-07-10 12:33:00,81.099,81.106,81.093,81.104,14400000.0
2008-07-10 12:34:00,81.107,81.109,81.097,81.099,12800000.0
2008-07-10 12:35:00,81.1,81.105,81.098,81.103,11200000.0
2008-07-10 12:36:00,81.089,81.091,81.085,81.089,11200000.0
2008-07-10 12:37:00,81.096,81.115,81.096,81.104,11200000.0
2008-07-10 12:38:00,81.112,81.116,81.024,81.115,17600000.0
2008-07-10 12:39:00,81.112,81.127,81.112,81.127,16000000.0
2008-07-10 12:40:00,81.13,81.137,81.116,81.129,16000000.0
2008-07-10 12:41:00,81.135,81.139,81.126,81.126,12800000.0
2008-07-10 12:42:00,81.119,81.124,81.119,81.123,14400000.0
2008-07-10 12:43:00,81.125,81.126,81.116,81.126,12800000.0
2008-07-10 12:44:00,81.12,81.132,81.114,81.132,17600000.0
2008-07-10 12:45:00,81.131,81.131,81.114,81.127,16000000.0
2008-07-10 12:46:00,81.124,81.127,81.121,81.127,13200000.0
2008-07-10 12:47:00,81.122,81.134,81.11,81.11,12800000.0
2008-07-10 12:48:00,81.122,81.122,81.115,81.118,11200000.0
2008-07-10 12:49:00,81.118,81.118,81.106,81.118,16000000.0
2008-07-10 12:50:00,81.122,81.125,81.114,81.123,14400000.0
2008-07-10 12:51:00,81.119,81.12,81.115,81.115,11200000.0
2008-07-10 12:52:00,81.119,81.123,81.106,81.123,11200000.0
2008-07-10 12:53:00,81.11,81.115,81.095,81.095,11200000.0
2008-07-10 12:54:00,81.115,81.118,81.112,81.113,12800000.0
2008-07-10 12:55:00,81.119,81.141,81.119,81.141,16000000.0
2008-07-10 12:56:00,81.148,81.148,81.138,81.138,11200000.0
2008-07-10 12:57:00,81.135,81.149,81.135,81.149,11200000.0
2008-07-10 12:58:00,81.137,81.144,81.129,81.137,17600000.0
2008-07-10 12:59:00,81.134,81.148,81.134,81.14,16000000.0
2008-07-10 13:00:00,81.16,81.169,81.157,81.166,12800000.0
2008-07-10 13:01:00,81.143,81.149,81.138,81.14,14400000.0
2008-07-10 13:02:00,81.142,81.148,81.141,81.148,12800000.0
2008-07-10 13:03:00,81.146,81.163,81.146,81.163,16000000.0
2008-07-10 13:04:00,81.157,81.166,81.157,81.165,10600000.0
2008-07-10 13:05:00,81.151,81.151,81.136,81.143,12800000.0
2008-07-10 13:06:00,81.135,81.135,81.105,81.116,11200000.0
2008-07-10 13:07:00,81.134,81.134,81.123,81.123,14400000.0
2008-07-10 13:08:00,81.126,81.127,81.117,81.117,17600000.0
2008-07-10 13:09:00,81.121,81.127,81.12,81.121,12800000.0
2008-07-10 13:10:00,81.1,81.12,81.1,81.111,16000000.0
2008-07-10 13:11:00,81.116,81.12,81.102,81.112,11200000.0
2008-07-10 13:12:00,81.134,81.134,81.124,81.124,12800000.0
2008-07-10 13:13:00,81.127,81.135,81.126,81.129,17600000.0
2008-07-10 13:14:00,81.139,81.154,81.137,81.137,12800000.0
2008-07-10 13:15:00,81.149,81.158,81.132,81.158,12800000.0
2008-07-10 13:16:00,81.161,81.177,81.13,81.177,17600000.0
2008-07-10 13:17:00,81.173,81.223,81.173,81.223,12800000.0
2008-07-10 13:18:00,81.226,81.255,81.226,81.255,10600000.0
2008-07-10 13:19:00,81.25,81.25,81.241,81.241,16000000.0
2008-07-10 13:20:00,81.241,81.25,81.238,81.244,17600000.0
2008-07-10 13:21:00,81.257,81.257,81.232,81.251,11200000.0
2008-07-10 13:22:00,81.249,81.255,81.246,81.25,12800000.0
2008-07-10 13:23:00,81.24,81.243,81.221,81.221,12800000.0
2008-07-10 13:24:00,81.234,81.234,81.227,81.229,11200000.0
2008-07-10 13:25:00,81.228,81.24,81.228,81.231,17600000.0
2008-07-10 13:26:00,81.249,81.267,81.249,81.265,17600000.0
2008-07-10 13:27:00,81.264,81.264,81.251,81.252,12800000.0
2008-07-10 13:28:00,81.242,81.242,81.147,81.226,15400000.0
2008-07-10 13:29:00,81.129,81.238,81.129,81.238,11200000.0
2008-07-10 13:30:00,81.244,81.256,81.244,81.252,12200000.0
2008-07-10 13:31:00,81.248,81.251,81.245,81.245,11200000.0
2008-07-10 13:32:00,81.24,81.241,81.223,81.223,11200000.0
2008-07-10 13:33:00,81.227,81.245,81.227,81.245,19200000.0
2008-07-10 13:34:00,81.227,81.227,81.209,81.216,12800000.0
2008-07-10 13:35:00,81.219,81.219,81.208,81.214,36800000.0
2008-07-10 13:36:00,81.205,81.206,81.199,81.206,17600000.0
2008-07-10 13:37:00,81.196,81.196,81.168,81.168,14400000.0
2008-07-10 13:38:00,81.177,81.191,81.177,81.184,33600000.0
2008-07-10 13:39:00,81.19,81.197,81.19,81.194,14400000.0
2008-07-10 13:40:00,81.186,81.188,81.182,81.184,40000000.0
2008-07-10 13:41:00,81.178,81.187,81.178,81.187,16000000.0
2008-07-10 13:42:00,81.187,81.195,81.182,81.182,11200000.0
2008-07-10 13:43:00,81.193,81.193,81.168,81.17,26000000.0
2008-07-10 13:44:00,81.165,81.165,81.151,81.154,33000000.0
2008-07-10 13:45:00,81.154,81.157,81.13,81.144,20800000.0
2008-07-10 13:46:00,81.17,81.187,81.17,81.18,24000000.0
2008-07-10 13:47:00,81.18,81.181,81.177,81.177,12800000.0
2008-07-10 13:48:00,81.166,81.166,81.159,81.161,12800000.0
2008-07-10 13:49:00,81.161,81.161,81.143,81.151,17600000.0
2008-07-10 13:50:00,81.163,81.183,81.16,81.183,11200000.0
2008-07-10 13:51:00,81.18,81.182,81.176,81.176,24000000.0
2008-07-10 13:52:00,81.194,81.229,81.194,81.214,12800000.0
2008-07-10 13:53:00,81.228,81.259,81.228,81.242,17600000.0
2008-07-10 13:54:00,81.245,81.245,81.233,81.233,26000000.0
2008-07-10 13:55:00,81.231,81.243,81.231,81.232,14400000.0
2008-07-10 13:56:00,81.238,81.248,81.238,81.248,14400000.0
2008-07-10 13:57:00,81.246,81.246,81.225,81.244,29200000.0
2008-07-10 13:58:00,81.247,81.27,81.247,81.269,14400000.0
2008-07-10 13:59:00,81.253,81.257,81.247,81.257,32000000.0
2008-07-10 14:00:00,81.249,81.254,81.241,81.241,48000000.0
2008-07-10 14:01:00,81.239,81.269,81.239,81.269,32000000.0
2008-07-10 14:02:00,81.275,81.289,81.265,81.289,14400000.0
2008-07-10 14:03:00,81.282,81.282,81.275,81.275,14400000.0
2008-07-10 14:04:00,81.279,81.284,81.279,81.28,11200000.0
2008-07-10 14:05:00,81.275,81.281,81.27,81.281,24000000.0
2008-07-10 14:06:00,81.271,81.271,81.239,81.244,36800000.0
2008-07-10 14:07:00,81.25,81.25,81.239,81.247,40000000.0
2008-07-10 14:08:00,81.242,81.245,81.241,81.242,16000000.0
2008-07-10 14:09:00,81.239,81.239,81.212,81.222,33600000.0
2008-07-10 14:10:00,81.236,81.249,81.236,81.249,33600000.0
2008-07-10 14:11:00,81.256,81.256,81.245,81.256,14400000.0
2008-07-10 14:12:00,81.25,81.25,81.239,81.249,27200000.0
2008-07-10 14:13:00,81.256,81.256,81.224,81.236,14400000.0
2008-07-10 14:14:00,81.245,81.245,81.234,81.239,12800000.0
2008-07-10 14:15:00,81.242,81.242,81.205,81.205,28200000.0
2008-07-10 14:16:00,81.189,81.202,81.189,81.202,25600000.0
2008-07-10 14:17:00,81.199,81.211,81.195,81.209,12800000.0
2008-07-10 14:18:00,81.224,81.245,81.224,81.245,16000000.0
2008-07-10 14:19:00,81.241,81.241,81.222,81.222,12800000.0
2008-07-10 14:20:00,81.222,81.222,81.215,81.216,25600000.0
2008-07-10 14:21:00,81.207,81.222,81.205,81.222,28200000.0
2008-07-10 14:22:00,81.227,81.236,81.218,81.235,23400000.0
2008-07-10 14:23:00,81.215,81.244,81.209,81.231,47400000.0
2008-07-10 14:24:00,81.238,81.238,81.223,81.223,12200000.0
2008-07-10 14:25:00,81.204,81.212,81.202,81.212,12800000.0
2008-07-10 14:26:00,81.215,81.215,81.192,81.192,12800000.0
2008-07-10 14:27:00,81.188,81.196,81.184,81.19,18000000.0
2008-07-10 14:28:00,81.179,81.18,81.161,81.18,11200000.0
2008-07-10 14:29:00,81.195,81.195,81.183,81.184,37200000.0
2008-07-10 14:30:00,81.247,81.274,81.242,81.242,22400000.0
2008-07-10 14:31:00,81.239,81.24,81.223,81.223,20800000.0
2008-07-10 14:32:00,81.214,81.225,81.207,81.225,40000000.0
2008-07-10 14:33:00,81.215,81.223,81.204,81.208,24000000.0
2008-07-10 14:34:00,81.224,81.243,81.224,81.243,33600000.0
2008-07-10 14:35:00,81.252,81.254,81.249,81.249,14400000.0
2008-07-10 14:36:00,81.23,81.254,81.23,81.254,12800000.0
2008-07-10 14:37:00,81.25,81.256,81.247,81.255,11200000.0
2008-07-10 14:38:00,81.249,81.256,81.248,81.248,54800000.0
2008-07-10 14:39:00,81.242,81.259,81.242,81.252,12800000.0
2008-07-10 14:40:00,81.246,81.259,81.239,81.251,14400000.0
2008-07-10 14:41:00,81.252,81.264,81.25,81.25,56000000.0
2008-07-10 14:42:00,81.249,81.249,81.224,81.224,12200000.0
2008-07-10 14:43:00,81.222,81.228,81.218,81.22,25600000.0
2008-07-10 14:44:00,81.225,81.243,81.225,81.243,10600000.0
2008-07-10 14:45:00,81.235,81.235,81.186,81.186,11200000.0
2008-07-10 14:46:00,81.191,81.196,81.186,81.19,11200000.0
2008-07-10 14:47:00,81.197,81.198,81.185,81.193,16000000.0
2008-07-10 14:48:00,81.186,81.192,81.185,81.192,19200000.0
2008-07-10 14:49:00,81.203,81.215,81.199,81.215,32000000.0
2008-07-10 14:50:00,81.217,81.218,81.2,81.2,28800000.0
2008-07-10 14:51:00,81.196,81.199,81.191,81.191,31400000.0
2008-07-10 14:52:00,81.194,81.194,81.188,81.188,12800000.0
2008-07-10 14:53:00,81.189,81.192,81.181,81.184,17600000.0
2008-07-10 14:54:00,81.171,81.171,81.158,81.158,12800000.0
2008-07-10 14:55:00,81.161,81.165,81.161,81.163,16000000.0
2008-07-10 14:56:00,81.126,81.13,81.118,81.118,12800000.0
2008-07-10 14:57:00,81.117,81.117,81.099,81.099,12200000.0
2008-07-10 14:58:00,81.112,81.112,81.102,81.105,17600000.0
2008-07-10 14:59:00,81.101,81.105,81.097,81.098,16000000.0
2008-07-10 15:00:00,81.097,81.097,81.084,81.086,13800000.0
2008-07-10 15:01:00,81.072,81.077,81.06,81.06,12800000.0
2008-07-10 15:02:00,81.065,81.072,81.052,81.054,27200000.0
2008-07-10 15:03:00,81.054,81.066,81.054,81.061,12800000.0
2008-07-10 15:04:00,81.057,81.065,81.049,81.053,24000000.0
2008-07-10 15:05:00,81.053,81.061,81.053,81.06,11200000.0
2008-07-10 15:06:00,81.065,81.076,81.065,81.068,11200000.0
2008-07-10 15:07:00,81.092,81.1,81.089,81.1,25600000.0
2008-07-10 15:08:00,81.114,81.118,81.106,81.114,22400000.0
2008-07-10 15:09:00,81.11,81.111,81.086,81.086,16000000.0
2008-07-10 15:10:00,81.077,81.088,81.076,81.086,39400000.0
2008-07-10 15:11:00,81.094,81.109,81.094,81.105,31400000.0
2008-07-10 15:12:00,81.1,81.116,81.1,81.115,29800000.0
2008-07-10 15:13:00,81.121,81.124,81.119,81.119,44800000.0
2008-07-10 15:14:00,81.118,81.123,81.11,81.115,35200000.0
2008-07-10 15:15:00,81.104,81.104,81.09,81.09,22400000.0
2008-07-10 15:16:00,81.083,81.1,81.08,81.099,37200000.0
2008-07-10 15:17:00,81.104,81.11,81.1,81.1,21800000.0
2008-07-10 15:18:00,81.107,81.107,81.094,81.098,22400000.0
2008-07-10 15:19:00,81.1,81.119,81.1,81.113,16000000.0
2008-07-10 15:20:00,81.108,81.111,81.103,81.103,24000000.0
2008-07-10 15:21:00,81.107,81.138,81.107,81.138,14400000.0
2008-07-10 15:22:00,81.165,81.165,81.146,81.164,14400000.0
2008-07-10 15:23:00,81.172,81.198,81.166,81.198,48000000.0
2008-07-10 15:24:00,81.185,81.185,81.176,81.181,25600000.0
2008-07-10 15:25:00,81.167,81.176,81.158,81.171,27200000.0
2008-07-10 15:26:00,81.171,81.185,81.171,81.181,40400000.0
2008-07-10 15:27:00,81.182,81.192,81.182,81.191,28800000.0
2008-07-10 15:28:00,81.2,81.212,81.196,81.198,69200000.0
2008-07-10 15:29:00,81.212,81.247,81.133,81.209,46400000.0
2008-07-10 15:30:00,81.098,81.194,81.066,81.112,113400000.0
2008-07-10 15:31:00,81.22,81.254,81.22,81.254,60800000.0
2008-07-10 15:32:00,81.254,81.259,81.25,81.25,29800000.0
2008-07-10 15:33:00,81.252,81.255,81.249,81.25,30400000.0
2008-07-10 15:34:00,81.228,81.228,81.213,81.213,21800000.0
2008-07-10 15:35:00,81.212,81.226,81.206,81.22,33600000.0
2008-07-10 15:36:00,81.22,81.228,81.218,81.22,32000000.0
2008-07-10 15:37:00,81.203,81.203,81.18,81.18,30400000.0
2008-07-10 15:38:00,81.17,81.17,81.126,81.131,59200000.0
2008-07-10 15:39:00,81.128,81.153,81.128,81.146,36200000.0
2008-07-10 15:40:00,81.151,81.162,81.15,81.162,35200000.0
2008-07-10 15:41:00,81.16,81.179,81.157,81.17,25600000.0
2008-07-10 15:42:00,81.152,81.154,81.146,81.154,43200000.0
2008-07-10 15:43:00,81.164,81.187,81.164,81.187,27000000.0
2008-07-10 15:44:00,81.19,81.22,81.19,81.213,27200000.0
2008-07-10 15:45:00,81.225,81.248,81.225,81.248,16000000.0
2008-07-10 15:46:00,81.248,81.248,81.225,81.225,14400000.0
2008-07-10 15:47:00,81.21,81.218,81.21,81.218,30400000.0
2008-07-10 15:48:00,81.232,81.241,81.232,81.233,27200000.0
2008-07-10 15:49:00,81.237,81.263,81.237,81.263,11600000.0
2008-07-10 15:50:00,81.261,81.262,81.253,81.262,25600000.0
2008-07-10 15:51:00,81.234,81.248,81.233,81.246,43200000.0
2008-07-10 15:52:00,81.245,81.254,81.231,81.231,20800000.0
2008-07-10 15:53:00,81.225,81.225,81.199,81.217,24000000.0
2008-07-10 15:54:00,81.203,81.215,81.186,81.186,28800000.0
2008-07-10 15:55:00,81.175,81.208,81.175,81.208,24000000.0
2008-07-10 15:56:00,81.205,81.21,81.201,81.209,51600000.0
2008-07-10 15:57:00,81.199,81.201,81.19,81.199,12800000.0
2008-07-10 15:58:00,81.197,81.199,81.171,81.181,19200000.0
2008-07-10 15:59:00,81.184,81.208,81.184,81.208,36800000.0
2008-07-10 16:00:00,81.204,81.204,81.188,81.188,51200000.0
2008-07-10 16:01:00,81.17,81.176,81.167,81.173,41600000.0
2008-07-10 16:02:00,81.182,81.192,81.179,81.192,22800000.0
2008-07-10 16:03:00,81.199,81.205,81.196,81.196,64000000.0
2008-07-10 16:04:00,81.201,81.213,81.196,81.213,44200000.0
2008-07-10 16:05:00,81.196,81.196,81.177,81.177,48000000.0
2008-07-10 16:06:00,81.164,81.183,81.164,81.18,35200000.0
2008-07-10 16:07:00,81.195,81.209,81.191,81.209,32000000.0
2008-07-10 16:08:00,81.198,81.198,81.171,81.171,44800000.0
2008-07-10 16:09:00,81.189,81.226,81.189,81.204,44200000.0
2008-07-10 16:10:00,81.223,81.25,81.223,81.25,42000000.0
2008-07-10 16:11:00,81.244,81.246,81.237,81.24,14400000.0
2008-07-10 16:12:00,81.244,81.254,81.243,81.243,56000000.0
2008-07-10 16:13:00,81.235,81.24,81.23,81.231,11200000.0
2008-07-10 16:14:00,81.214,81.226,81.199,81.199,49000000.0
2008-07-10 16:15:00,81.202,81.202,81.146,81.146,59200000.0
2008-07-10 16:16:00,81.122,81.133,81.122,81.131,17600000.0
2008-07-10 16:17:00,81.119,81.137,81.107,81.137,37800000.0
2008-07-10 16:18:00,81.129,81.196,81.127,81.196,38400000.0
2008-07-10 16:19:00,81.207,81.207,81.185,81.185,21800000.0
2008-07-10 16:20:00,81.176,81.218,81.176,81.209,11200000.0
2008-07-10 16:21:00,81.195,81.205,81.188,81.205,27200000.0
2008-07-10 16:22:00,81.226,81.226,81.198,81.198,41000000.0
2008-07-10 16:23:00,81.187,81.202,81.183,81.196,43200000.0
2008-07-10 16:24:00,81.183,81.191,81.177,81.183,17000000.0
2008-07-10 16:25:00,81.173,81.19,81.173,81.181,33600000.0
2008-07-10 16:26:00,81.156,81.156,81.142,81.147,17600000.0
2008-07-10 16:27:00,81.12,81.133,81.111,81.133,34600000.0
2008-07-10 16:28:00,81.114,81.146,81.099,81.141,27600000.0
2008-07-10 16:29:00,81.132,81.146,81.126,81.146,11200000.0
2008-07-10 16:30:00,81.15,81.15,81.118,81.118,42400000.0
2008-07-10 16:31:00,81.132,81.154,81.132,81.144,41400000.0
2008-07-10 16:32:00,81.127,81.141,81.126,81.141,12800000.0
2008-07-10 16:33:00,81.134,81.16,81.133,81.16,26600000.0
2008-07-10 16:34:00,81.149,81.157,81.133,81.133,35600000.0
2008-07-10 16:35:00,81.143,81.168,81.143,81.168,53200000.0
2008-07-10 16:36:00,81.129,81.129,81.083,81.083,51200000.0
2008-07-10 16:37:00,81.084,81.088,81.074,81.082,42000000.0
2008-07-10 16:38:00,81.08,81.08,81.066,81.073,40000000.0
2008-07-10 16:39:00,81.073,81.097,81.073,81.097,35200000.0
2008-07-10 16:40:00,81.092,81.101,81.085,81.095,56000000.0
2008-07-10 16:41:00,81.095,81.112,81.073,81.112,73000000.0
2008-07-10 16:42:00,81.135,81.154,81.135,81.146,54400000.0
2008-07-10 16:43:00,81.138,81.139,81.104,81.104,17600000.0
2008-07-10 16:44:00,81.108,81.12,81.108,81.113,11200000.0
2008-07-10 16:45:00,81.134,81.156,81.134,81.154,57600000.0
2008-07-10 16:46:00,81.156,81.164,81.156,81.157,12800000.0
2008-07-10 16:47:00,81.142,81.15,81.114,81.149,70400000.0
2008-07-10 16:48:00,81.154,81.161,81.145,81.145,52800000.0
2008-07-10 16:49:00,81.137,81.171,81.137,81.171,36800000.0
2008-07-10 16:50:00,81.174,81.174,81.144,81.144,75200000.0
2008-07-10 16:51:00,81.13,81.157,81.124,81.157,32000000.0
2008-07-10 16:52:00,81.167,81.175,81.167,81.169,46400000.0
2008-07-10 16:53:00,81.161,81.161,81.137,81.152,30800000.0
2008-07-10 16:54:00,81.148,81.148,81.132,81.147,11000000.0
2008-07-10 16:55:00,81.148,81.15,81.143,81.144,27200000.0
2008-07-10 16:56:00,81.162,81.165,81.152,81.152,36800000.0
2008-07-10 16:57:00,81.146,81.146,81.129,81.131,19200000.0
2008-07-10 16:58:00,81.122,81.122,81.106,81.115,12800000.0
2008-07-10 16:59:00,81.129,81.149,81.12,81.149,51200000.0
2008-07-10 17:00:00,81.156,81.156,81.119,81.119,49400000.0
2008-07-10 17:01:00,81.127,81.147,81.127,81.147,40000000.0
2008-07-10 17:02:00,81.148,81.156,81.143,81.152,33600000.0
2008-07-10 17:03:00,81.172,81.217,81.158,81.217,45200000.0
2008-07-10 17:04:00,81.215,81.215,81.181,81.181,41600000.0
2008-07-10 17:05:00,81.19,81.194,81.18,81.183,54800000.0
2008-07-10 17:06:00,81.184,81.184,81.117,81.119,59600000.0
2008-07-10 17:07:00,81.105,81.105,81.086,81.091,34000000.0
2008-07-10 17:08:00,81.093,81.113,81.093,81.107,68800000.0
2008-07-10 17:09:00,81.108,81.108,81.088,81.1,58000000.0
2008-07-10 17:10:00,81.118,81.118,81.103,81.103,25000000.0
2008-07-10 17:11:00,81.106,81.106,81.074,81.088,38400000.0
2008-07-10 17:12:00,81.088,81.099,81.072,81.099,25000000.0
2008-07-10 17:13:00,81.123,81.133,81.123,81.131,28800000.0
2008-07-10 17:14:00,81.135,81.135,81.12,81.124,22400000.0
2008-07-10 17:15:00,81.126,81.131,81.113,81.119,19200000.0
2008-07-10 17:16:00,81.12,81.13,81.109,81.109,17600000.0
2008-07-10 17:17:00,81.089,81.089,81.065,81.065,38400000.0
2008-07-10 17:18:00,81.064,81.084,81.064,81.082,57000000.0
2008-07-10 17:19:00,81.068,81.078,81.06,81.078,24000000.0
2008-07-10 17:20:00,81.062,81.068,81.057,81.057,15400000.0
2008-07-10 17:21:00,81.057,81.071,81.057,81.071,28800000.0
2008-07-10 17:22:00,81.071,81.071,81.06,81.061,19200000.0
2008-07-10 17:23:00,81.06,81.07,81.058,81.064,11200000.0
2008-07-10 17:24:00,81.066,81.069,81.056,81.056,12800000.0
2008-07-10 17:25:00,81.059,81.074,81.051,81.074,17600000.0
2008-07-10 17:26:00,81.062,81.063,81.051,81.051,35600000.0
2008-07-10 17:27:00,81.051,81.064,81.049,81.051,46400000.0
2008-07-10 17:28:00,81.065,81.077,81.065,81.076,32000000.0
2008-07-10 17:29:00,81.079,81.079,81.064,81.071,27200000.0
2008-07-10 17:30:00,81.063,81.08,81.063,81.08,17000000.0
2008-07-10 17:31:00,81.068,81.068,81.049,81.049,88000000.0
2008-07-10 17:32:00,81.045,81.06,81.045,81.058,52800000.0
2008-07-10 17:33:00,81.08,81.098,81.08,81.094,36800000.0
2008-07-10 17:34:00,81.091,81.093,81.083,81.091,64000000.0
2008-07-10 17:35:00,81.074,81.081,81.071,81.081,43200000.0
2008-07-10 17:36:00,81.075,81.076,81.068,81.071,33600000.0
2008-07-10 17:37:00,81.099,81.113,81.098,81.098,16000000.0
2008-07-10 17:38:00,81.077,81.079,81.067,81.074,35200000.0
2008-07-10 17:39:00,81.077,81.086,81.073,81.085,16000000.0
2008-07-10 17:40:00,81.087,81.118,81.087,81.118,74000000.0
2008-07-10 17:41:00,81.114,81.114,81.084,81.084,12800000.0
2008-07-10 17:42:00,81.081,81.09,81.081,81.083,12800000.0
2008-07-10 17:43:00,81.084,81.084,81.064,81.068,17000000.0
2008-07-10 17:44:00,81.056,81.079,81.054,81.079,30400000.0
2008-07-10 17:45:00,81.082,81.082,81.075,81.08,30400000.0
2008-07-10 17:46:00,81.086,81.096,81.086,81.087,41600000.0
2008-07-10 17:47:00,81.1,81.102,81.09,81.09,57600000.0
2008-07-10 17:48:00,81.085,81.088,81.081,81.081,57000000.0
2008-07-10 17:49:00,81.087,81.087,81.061,81.073,46400000.0
2008-07-10 17:50:00,81.077,81.083,81.07,81.083,12800000.0
2008-07-10 17:51:00,81.081,81.096,81.081,81.087,49600000.0
2008-07-10 17:52:00,81.088,81.094,81.087,81.094,43200000.0
2008-07-10 17:53:00,81.091,81.091,81.078,81.08,33000000.0
2008-07-10 17:54:00,81.085,81.087,81.072,81.084,37800000.0
2008-07-10 17:55:00,81.068,81.068,81.047,81.047,39400000.0
2008-07-10 17:56:00,81.045,81.057,81.041,81.041,44600000.0
2008-07-10 17:57:00,81.026,81.046,81.021,81.046,36800000.0
2008-07-10 17:58:00,81.047,81.047,81.036,81.036,17600000.0
2008-07-10 17:59:00,81.044,81.065,81.044,81.057,62200000.0
2008-07-10 18:00:00,81.051,81.066,81.051,81.066,51200000.0
2008-07-10 18:01:00,81.069,81.075,81.067,81.075,32000000.0
2008-07-10 18:02:00,81.091,81.101,81.091,81.093,24000000.0
2008-07-10 18:03:00,81.092,81.092,81.07,81.081,36600000.0
2008-07-10 18:04:00,81.071,81.091,81.071,81.091,33600000.0
2008-07-10 18:05:00,81.096,81.135,81.09,81.135,12800000.0
2008-07-10 18:06:00,81.13,81.13,81.117,81.118,30400000.0
2008-07-10 18:07:00,81.131,81.144,81.122,81.144,10600000.0
2008-07-10 18:08:00,81.139,81.139,81.127,81.127,85200000.0
2008-07-10 18:09:00,81.125,81.138,81.124,81.125,34000000.0
2008-07-10 18:10:00,81.117,81.117,81.096,81.113,16000000.0
2008-07-10 18:11:00,81.119,81.119,81.103,81.116,12800000.0
2008-07-10 18:12:00,81.113,81.121,81.113,81.121,12800000.0
2008-07-10 18:13:00,81.135,81.139,81.134,81.138,27200000.0
2008-07-10 18:14:00,81.14,81.14,81.131,81.134,19200000.0
2008-07-10 18:15:00,81.137,81.137,81.111,81.134,30400000.0
2008-07-10 18:16:00,81.13,81.149,81.122,81.149,56000000.0
2008-07-10 18:17:00,81.144,81.157,81.142,81.156,42600000.0
2008-07-10 18:18:00,81.155,81.166,81.155,81.166,30400000.0
2008-07-10 18:19:00,81.178,81.179,81.158,81.158,46400000.0
2008-07-10 18:20:00,81.146,81.153,81.144,81.152,43000000.0
2008-07-10 18:21:00,81.14,81.14,81.12,81.12,12800000.0
2008-07-10 18:22:00,81.127,81.127,81.102,81.104,33600000.0
2008-07-10 18:23:00,81.125,81.125,81.111,81.122,46800000.0
2008-07-10 18:24:00,81.118,81.118,81.106,81.107,53200000.0
2008-07-10 18:25:00,81.112,81.117,81.098,81.109,33600000.0
2008-07-10 18:26:00,81.126,81.128,81.121,81.121,30400000.0
2008-07-10 18:27:00,81.128,81.128,81.114,81.114,33000000.0
2008-07-10 18:28:00,81.109,81.112,81.101,81.101,12800000.0
2008-07-10 18:29:00,81.094,81.103,81.092,81.103,25600000.0
2008-07-10 18:30:00,81.114,81.122,81.106,81.122,36800000.0
2008-07-10 18:31:00,81.108,81.115,81.104,81.111,11200000.0
2008-07-10 18:32:00,81.104,81.106,81.098,81.098,69800000.0
2008-07-10 18:33:00,81.097,81.1,81.094,81.1,32000000.0
2008-07-10 18:34:00,81.101,81.108,81.101,81.108,19200000.0
2008-07-10 18:35:00,81.097,81.103,81.078,81.087,43200000.0
2008-07-10 18:36:00,81.095,81.101,81.09,81.092,68800000.0
2008-07-10 18:37:00,81.082,81.09,81.064,81.086,36800000.0
2008-07-10 18:38:00,81.087,81.092,81.081,81.085,49600000.0
2008-07-10 18:39:00,81.078,81.078,81.066,81.076,76200000.0
2008-07-10 18:40:00,81.071,81.078,81.065,81.07,65600000.0
2008-07-10 18:41:00,81.09,81.097,81.085,81.097,72000000.0
2008-07-10 18:42:00,81.1,81.107,81.097,81.103,78400000.0
2008-07-10 18:43:00,81.104,81.11,81.104,81.106,49000000.0
2008-07-10 18:44:00,81.098,81.102,81.091,81.096,30200000.0
2008-07-10 18:45:00,81.093,81.093,81.073,81.091,12800000.0
2008-07-10 18:46:00,81.105,81.105,81.068,81.068,12800000.0
2008-07-10 18:47:00,81.089,81.095,81.081,81.081,14400000.0
2008-07-10 18:48:00,81.08,81.08,81.074,81.077,28600000.0
2008-07-10 18:49:00,81.084,81.084,81.077,81.079,24000000.0
2008-07-10 18:50:00,81.075,81.082,81.072,81.075,46800000.0
2008-07-10 18:51:00,81.076,81.077,81.067,81.067,12200000.0
2008-07-10 18:52:00,81.056,81.059,81.053,81.053,18600000.0
2008-07-10 18:53:00,81.05,81.05,81.039,81.042,30400000.0
2008-07-10 18:54:00,81.04,81.043,81.034,81.043,19200000.0
2008-07-10 18:55:00,81.045,81.058,81.045,81.058,22400000.0
2008-07-10 18:56:00,81.064,81.068,81.058,81.06,16000000.0
2008-07-10 18:57:00,81.071,81.08,81.071,81.074,19200000.0
2008-07-10 18:58:00,81.078,81.078,81.066,81.067,31400000.0
2008-07-10 18:59:00,81.063,81.069,81.049,81.069,32000000.0
2008-07-10 19:00:00,81.081,81.083,81.072,81.076,14400000.0
2008-07-10 19:01:00,81.094,81.105,81.094,81.098,19200000.0
2008-07-10 19:02:00,81.093,81.094,81.087,81.092,43200000.0
2008-07-10 19:03:00,81.073,81.093,81.069,81.086,14400000.0
2008-07-10 19:04:00,81.106,81.115,81.102,81.106,17600000.0
2008-07-10 19:05:00,81.109,81.109,81.098,81.098,22400000.0
2008-07-10 19:06:00,81.094,81.114,81.094,81.114,55400000.0
2008-07-10 19:07:00,81.115,81.116,81.102,81.102,35200000.0
2008-07-10 19:08:00,81.091,81.102,81.085,81.102,22400000.0
2008-07-10 19:09:00,81.102,81.12,81.102,81.116,12800000.0
2008-07-10 19:10:00,81.127,81.137,81.127,81.137,8000000.0
2008-07-10 19:11:00,81.136,81.149,81.135,81.14,30400000.0
2008-07-10 19:12:00,81.133,81.133,81.111,81.111,24000000.0
2008-07-10 19:13:00,81.109,81.117,81.103,81.117,12800000.0
2008-07-10 19:14:00,81.11,81.112,81.103,81.106,12800000.0
2008-07-10 19:15:00,81.104,81.112,81.097,81.103,16000000.0
2008-07-10 19:16:00,81.111,81.111,81.09,81.104,12800000.0
2008-07-10 19:17:00,81.133,81.138,81.133,81.137,13800000.0
2008-07-10 19:18:00,81.095,81.117,81.095,81.117,32000000.0
2008-07-10 19:19:00,81.143,81.143,81.132,81.133,11200000.0
2008-07-10 19:20:00,81.115,81.115,81.077,81.086,14400000.0
2008-07-10 19:21:00,81.081,81.081,81.067,81.067,17600000.0
2008-07-10 19:22:00,81.075,81.075,81.059,81.06,14400000.0
2008-07-10 19:23:00,81.053,81.053,81.038,81.045,16000000.0
2008-07-10 19:24:00,81.022,81.049,81.006,81.006,48000000.0
2008-07-10 19:25:00,81.042,81.042,81.027,81.027,11200000.0
2008-07-10 19:26:00,81.026,81.036,81.026,81.034,41600000.0
2008-07-10 19:27:00,81.034,81.048,81.034,81.048,14400000.0
2008-07-10 19:28:00,81.052,81.082,81.043,81.082,12800000.0
2008-07-10 19:29:00,81.077,81.077,81.057,81.064,12800000.0
2008-07-10 19:30:00,81.067,81.081,81.067,81.081,11200000.0
2008-07-10 19:31:00,81.08,81.087,81.08,81.082,12800000.0
2008-07-10 19:32:00,81.082,81.102,81.082,81.1,11200000.0
2008-07-10 19:33:00,81.11,81.11,81.098,81.1,11200000.0
2008-07-10 19:34:00,81.112,81.113,81.102,81.11,12800000.0
2008-07-10 19:35:00,81.116,81.124,81.111,81.124,17600000.0
2008-07-10 19:36:00,81.132,81.135,81.126,81.133,16000000.0
2008-07-10 19:37:00,81.126,81.133,81.108,81.108,11200000.0
2008-07-10 19:38:00,81.113,81.113,81.107,81.107,11200000.0
2008-07-10 19:39:00,81.099,81.143,81.099,81.143,12800000.0
2008-07-10 19:40:00,81.131,81.14,81.131,81.139,11200000.0
2008-07-10 19:41:00,81.146,81.148,81.14,81.145,11200000.0
2008-07-10 19:42:00,81.149,81.158,81.146,81.146,11200000.0
2008-07-10 19:43:00,81.141,81.148,81.141,81.148,19200000.0
2008-07-10 19:44:00,81.142,81.145,81.127,81.128,11200000.0
2008-07-10 19:45:00,81.134,81.143,81.127,81.143,16000000.0
2008-07-10 19:46:00,81.151,81.151,81.123,81.123,14400000.0
2008-07-10 19:47:00,81.102,81.124,81.102,81.12,17600000.0
2008-07-10 19:48:00,81.145,81.151,81.138,81.147,12800000.0
2008-07-10 19:49:00,81.155,81.156,81.15,81.15,30800000.0
2008-07-10 19:50:00,81.14,81.158,81.14,81.158,12800000.0
2008-07-10 19:51:00,81.149,81.158,81.146,81.158,12800000.0
2008-07-10 19:52:00,81.16,81.174,81.157,81.159,15400000.0
2008-07-10 19:53:00,81.172,81.172,81.167,81.169,11600000.0
2008-07-10 19:54:00,81.164,81.172,81.164,81.172,12200000.0
2008-07-10 19:55:00,81.158,81.183,81.158,81.183,11200000.0
2008-07-10 19:56:00,81.175,81.175,81.149,81.149,16000000.0
2008-07-10 19:57:00,81.121,81.133,81.112,81.133,9600000.0
2008-07-10 19:58:00,81.151,81.158,81.148,81.148,11600000.0
2008-07-10 19:59:00,81.136,81.136,81.122,81.133,13200000.0
2008-07-10 20:00:00,81.126,81.131,81.107,81.11,17600000.0
2008-07-10 20:01:00,81.094,81.099,81.094,81.098,11200000.0
2008-07-10 20:02:00,81.089,81.108,81.089,81.108,17000000.0
2008-07-10 20:03:00,81.104,81.104,81.099,81.102,16000000.0
2008-07-10 20:04:00,81.099,81.105,81.094,81.103,30400000.0
2008-07-10 20:05:00,81.098,81.101,81.071,81.076,12800000.0
2008-07-10 20:06:00,81.086,81.09,81.078,81.088,10600000.0
2008-07-10 20:07:00,81.098,81.099,81.091,81.091,9600000.0
2008-07-10 20:08:00,81.084,81.096,81.077,81.096,38400000.0
2008-07-10 20:09:00,81.107,81.12,81.107,81.115,11200000.0
2008-07-10 20:10:00,81.117,81.123,81.116,81.119,16000000.0
2008-07-10 20:11:00,81.117,81.117,81.08,81.08,11200000.0
2008-07-10 20:12:00,81.083,81.105,81.083,81.105,11200000.0
2008-07-10 20:13:00,81.115,81.121,81.111,81.115,26600000.0
2008-07-10 20:14:00,81.121,81.122,81.059,81.122,14400000.0
2008-07-10 20:15:00,81.119,81.129,81.118,81.118,17600000.0
2008-07-10 20:16:00,81.107,81.115,81.105,81.115,28800000.0
2008-07-10 20:17:00,81.117,81.118,81.109,81.117,33000000.0
2008-07-10 20:18:00,81.11,81.11,81.086,81.086,32000000.0
2008-07-10 20:19:00,81.08,81.08,81.076,81.076,11200000.0
2008-07-10 20:20:00,81.064,81.084,81.064,81.084,19200000.0
2008-07-10 20:21:00,81.093,81.099,81.085,81.088,16000000.0
2008-07-10 20:22:00,81.076,81.089,81.076,81.081,14400000.0
2008-07-10 20:23:00,81.063,81.063,81.036,81.052,12800000.0
2008-07-10 20:24:00,81.065,81.069,81.057,81.062,16000000.0
2008-07-10 20:25:00,81.054,81.061,81.051,81.051,11200000.0
2008-07-10 20:26:00,81.026,81.033,81.006,81.006,16000000.0
2008-07-10 20:27:00,81.011,81.021,80.975,80.975,12800000.0
2008-07-10 20:28:00,80.979,80.979,80.96,80.975,11200000.0
2008-07-10 20:29:00,80.971,81.0,80.971,81.0,12800000.0
2008-07-10 20:30:00,81.03,81.047,81.029,81.047,27200000.0
2008-07-10 20:31:00,81.055,81.055,81.046,81.053,8000000.0
2008-07-10 20:32:00,81.056,81.068,81.051,81.068,12800000.0
2008-07-10 20:33:00,81.066,81.066,81.027,81.031,12800000.0
2008-07-10 20:34:00,81.015,81.035,81.015,81.035,11200000.0
2008-07-10 20:35:00,81.073,81.088,81.073,81.08,11200000.0
2008-07-10 20:36:00,81.078,81.078,81.056,81.061,16000000.0
2008-07-10 20:37:00,81.063,81.063,81.043,81.043,8000000.0
2008-07-10 20:38:00,81.032,81.038,81.03,81.03,12800000.0
2008-07-10 20:39:00,81.029,81.029,81.012,81.024,14400000.0
2008-07-10 20:40:00,81.019,81.026,81.011,81.014,11200000.0
2008-07-10 20:41:00,81.048,81.048,81.033,81.036,14400000.0
2008-07-10 20:42:00,81.031,81.031,81.0,81.001,11200000.0
2008-07-10 20:43:00,81.007,81.021,81.007,81.013,14400000.0
2008-07-10 20:44:00,81.014,81.014,81.006,81.009,11200000.0
2008-07-10 20:45:00,80.997,80.997,80.984,80.991,12800000.0
2008-07-10 20:46:00,80.997,81.004,80.995,81.001,14400000.0
2008-07-10 20:47:00,81.024,81.024,81.013,81.013,8000000.0
2008-07-10 20:48:00,81.027,81.033,81.022,81.03,17600000.0
2008-07-10 20:49:00,81.028,81.028,81.016,81.016,10600000.0
2008-07-10 20:50:00,81.034,81.034,81.024,81.024,16000000.0
2008-07-10 20:51:00,81.026,81.027,81.015,81.015,28800000.0
2008-07-10 20:52:00,80.996,81.006,80.986,80.986,12800000.0
2008-07-10 20:53:00,80.975,80.985,80.972,80.985,16000000.0
2008-07-10 20:54:00,80.976,81.015,80.976,81.013,12800000.0
2008-07-10 20:55:00,81.008,81.017,80.989,81.017,11200000.0
2008-07-10 20:56:00,81.032,81.032,81.021,81.022,12800000.0
2008-07-10 20:57:00,81.021,81.023,81.018,81.019,12800000.0
2008-07-10 20:58:00,81.03,81.046,81.023,81.025,16000000.0
2008-07-10 20:59:00,81.042,81.065,81.042,81.056,11200000.0
2008-07-10 21:00:00,81.036,81.054,81.035,81.049,16400000.0
2008-07-10 21:01:00,81.058,81.076,81.056,81.074,11200000.0
2008-07-10 21:02:00,81.081,81.084,81.075,81.077,15400000.0
2008-07-10 21:03:00,81.092,81.102,81.092,81.095,12800000.0
2008-07-10 21:04:00,81.099,81.099,81.068,81.072,9600000.0
2008-07-10 21:05:00,81.083,81.087,81.067,81.072,12800000.0
2008-07-10 21:06:00,81.067,81.094,81.067,81.094,12800000.0
2008-07-10 21:07:00,81.105,81.119,81.105,81.119,14400000.0
2008-07-10 21:08:00,81.102,81.108,81.094,81.108,16000000.0
2008-07-10 21:09:00,81.113,81.117,81.107,81.117,9600000.0
2008-07-10 21:10:00,81.11,81.122,81.11,81.118,12800000.0
2008-07-10 21:11:00,81.113,81.113,81.092,81.092,12800000.0
2008-07-10 21:12:00,81.092,81.111,81.092,81.111,12800000.0
2008-07-10 21:13:00,81.111,81.119,81.108,81.111,16000000.0
2008-07-10 21:14:00,81.117,81.127,81.108,81.126,12800000.0
2008-07-10 21:15:00,81.135,81.135,81.127,81.133,11200000.0
2008-07-10 21:16:00,81.129,81.129,81.12,81.12,19200000.0
2008-07-10 21:17:00,81.119,81.121,81.115,81.116,14400000.0
2008-07-10 21:18:00,81.111,81.111,81.107,81.107,4800000.0
2008-07-10 21:19:00,81.079,81.083,81.075,81.08,11200000.0
2008-07-10 21:20:00,81.054,81.079,81.054,81.074,14400000.0
2008-07-10 21:21:00,81.087,81.091,81.081,81.088,8000000.0
2008-07-10 21:22:00,81.093,81.108,81.09,81.09,12800000.0
2008-07-10 21:23:00,81.093,81.093,81.079,81.091,12800000.0
2008-07-10 21:24:00,81.083,81.093,81.078,81.078,10600000.0
2008-07-10 21:25:00,81.094,81.101,81.094,81.101,18000000.0
2008-07-10 21:26:00,81.107,81.112,81.1,81.102,23400000.0
2008-07-10 21:27:00,81.104,81.136,81.104,81.136,22400000.0
2008-07-10 21:28:00,81.139,81.139,81.122,81.131,11200000.0
2008-07-10 21:29:00,81.135,81.14,81.133,81.133,27200000.0
2008-07-10 21:30:00,81.134,81.134,81.122,81.124,12200000.0
2008-07-10 21:31:00,81.119,81.122,81.111,81.111,16000000.0
2008-07-10 21:32:00,81.106,81.111,81.101,81.101,14400000.0
2008-07-10 21:33:00,81.101,81.101,81.089,81.089,11200000.0
2008-07-10 21:34:00,81.098,81.105,81.095,81.098,17600000.0
2008-07-10 21:35:00,81.096,81.096,81.086,81.09,14400000.0
2008-07-10 21:36:00,81.09,81.09,81.073,81.073,11200000.0
2008-07-10 21:37:00,81.082,81.089,81.07,81.087,15400000.0
2008-07-10 21:38:00,81.106,81.106,81.084,81.084,14400000.0
2008-07-10 21:39:00,81.087,81.105,81.087,81.105,12200000.0
2008-07-10 21:40:00,81.108,81.113,81.105,81.113,9600000.0
2008-07-10 21:41:00,81.102,81.116,81.021,81.099,11200000.0
2008-07-10 21:42:00,81.116,81.121,81.098,81.111,14400000.0
2008-07-10 21:43:00,81.114,81.12,81.111,81.114,14400000.0
2008-07-10 21:44:00,81.123,81.125,81.114,81.122,17600000.0
2008-07-10 21:45:00,81.129,81.144,81.129,81.136,17600000.0
2008-07-10 21:46:00,81.143,81.144,81.123,81.126,14400000.0
2008-07-10 21:47:00,81.119,81.124,81.119,81.124,11200000.0
2008-07-10 21:48:00,81.122,81.129,81.122,81.127,35200000.0
2008-07-10 21:49:00,81.115,81.132,81.115,81.127,11200000.0
2008-07-10 21:50:00,81.139,81.145,81.133,81.139,12800000.0
2008-07-10 21:51:00,81.145,81.147,81.137,81.141,17600000.0
2008-07-10 21:52:00,81.128,81.138,81.128,81.131,10600000.0
2008-07-10 21:53:00,81.152,81.155,81.148,81.152,11200000.0
2008-07-10 21:54:00,81.147,81.15,81.142,81.146,11200000.0
2008-07-10 21:55:00,81.139,81.147,81.122,81.122,13200000.0
2008-07-10 21:56:00,81.12,81.126,81.115,81.118,12800000.0
2008-07-10 21:57:00,81.116,81.124,81.111,81.111,17600000.0
2008-07-10 21:58:00,81.11,81.13,81.11,81.127,8000000.0
2008-07-10 21:59:00,81.137,81.15,81.136,81.142,12800000.0
2008-07-10 22:00:00,81.14,81.148,81.136,81.144,17600000.0
2008-07-10 22:01:00,81.138,81.149,81.135,81.135,11200000.0
2008-07-10 22:02:00,81.153,81.158,81.149,81.158,11200000.0
2008-07-10 22:03:00,81.151,81.151,81.146,81.151,17600000.0
2008-07-10 22:04:00,81.142,81.153,81.141,81.141,16000000.0
2008-07-10 22:05:00,81.141,81.149,81.141,81.143,11200000.0
2008-07-10 22:06:00,81.136,81.151,81.136,81.151,12800000.0
2008-07-10 22:07:00,81.149,81.167,81.149,81.155,16000000.0
2008-07-10 22:08:00,81.158,81.172,81.151,81.172,16000000.0
2008-07-10 22:09:00,81.177,81.197,81.177,81.191,12800000.0
2008-07-10 22:10:00,81.162,81.169,81.157,81.168,12800000.0
2008-07-10 22:11:00,81.169,81.178,81.167,81.178,11200000.0
2008-07-10 22:12:00,81.174,81.174,81.169,81.17,12800000.0
2008-07-10 22:13:00,81.14,81.151,81.13,81.14,12800000.0
2008-07-10 22:14:00,81.16,81.167,81.156,81.164,12800000.0
2008-07-10 22:15:00,81.128,81.142,81.128,81.142,14400000.0
2008-07-10 22:16:00,81.159,81.174,81.159,81.174,17600000.0
2008-07-10 22:17:00,81.174,81.2,81.172,81.2,11200000.0
2008-07-10 22:18:00,81.206,81.217,81.19,81.193,11600000.0
2008-07-10 22:19:00,81.185,81.2,81.185,81.198,12800000.0
2008-07-10 22:20:00,81.192,81.213,81.192,81.213,12800000.0
2008-07-10 22:21:00,81.221,81.224,81.221,81.224,3200000.0
2008-07-10 22:22:00,81.226,81.226,81.206,81.206,13200000.0
2008-07-10 22:23:00,81.225,81.225,81.207,81.207,12800000.0
2008-07-10 22:24:00,81.209,81.209,81.19,81.19,10600000.0
2008-07-10 22:25:00,81.191,81.191,81.178,81.183,16000000.0
2008-07-10 22:26:00,81.176,81.179,81.173,81.173,11200000.0
2008-07-10 22:27:00,81.168,81.173,81.166,81.166,12800000.0
2008-07-10 22:28:00,81.159,81.159,81.133,81.133,11200000.0
2008-07-10 22:29:00,81.146,81.146,81.131,81.143,16000000.0
2008-07-10 22:30:00,81.144,81.152,81.143,81.144,17600000.0
2008-07-10 22:31:00,81.145,81.149,81.145,81.145,11200000.0
2008-07-10 22:32:00,81.164,81.18,81.161,81.172,12800000.0
2008-07-10 22:33:00,81.175,81.183,81.175,81.175,11200000.0
2008-07-10 22:34:00,81.19,81.19,81.174,81.185,13200000.0
2008-07-10 22:35:00,81.178,81.187,81.177,81.187,12800000.0
2008-07-10 22:36:00,81.181,81.182,81.178,81.178,43200000.0
2008-07-10 22:37:00,81.174,81.174,81.165,81.165,25600000.0
2008-07-10 22:38:00,81.178,81.181,81.167,81.178,17600000.0
2008-07-10 22:39:00,81.157,81.179,81.157,81.179,12800000.0
2008-07-10 22:40:00,81.177,81.189,81.174,81.189,17600000.0
2008-07-10 22:41:00,81.177,81.177,81.16,81.177,10600000.0
2008-07-10 22:42:00,81.189,81.19,81.176,81.19,8000000.0
2008-07-10 22:43:00,81.176,81.196,81.175,81.196,16000000.0
2008-07-10 22:44:00,81.194,81.21,81.189,81.21,12800000.0
2008-07-10 22:45:00,81.209,81.209,81.195,81.201,16000000.0
2008-07-10 22:46:00,81.207,81.215,81.197,81.215,11200000.0
2008-07-10 22:47:00,81.209,81.224,81.209,81.211,17600000.0
2008-07-10 22:48:00,81.212,81.216,81.212,81.216,11200000.0
2008-07-10 22:49:00,81.206,81.206,81.2,81.2,12800000.0
2008-07-10 22:50:00,81.177,81.201,81.177,81.201,11200000.0
2008-07-10 22:51:00,81.204,81.213,81.194,81.194,10600000.0
2008-07-10 22:52:00,81.218,81.231,81.218,81.228,11200000.0
2008-07-10 22:53:00,81.23,81.234,81.221,81.232,17000000.0
2008-07-10 22:54:00,81.24,81.246,81.237,81.237,12800000.0
2008-07-10 22:55:00,81.233,81.235,81.225,81.235,12800000.0
2008-07-10 22:56:00,81.228,81.228,81.22,81.222,17600000.0
2008-07-10 22:57:00,81.214,81.227,81.214,81.215,17600000.0
2008-07-10 22:58:00,81.212,81.216,81.211,81.216,14400000.0
2008-07-10 22:59:00,81.212,81.212,81.199,81.199,17600000.0
2008-07-10 23:00:00,81.205,81.205,81.191,81.202,17600000.0
2008-07-10 23:01:00,81.194,81.194,81.174,81.174,14400000.0
2008-07-10 23:02:00,81.172,81.184,81.172,81.173,17600000.0
2008-07-10 23:03:00,81.184,81.194,81.177,81.185,16000000.0
2008-07-10 23:04:00,81.184,81.232,81.184,81.232,11600000.0
2008-07-10 23:05:00,81.231,81.232,81.217,81.224,33600000.0
2008-07-10 23:06:00,81.212,81.212,81.204,81.208,12800000.0
2008-07-10 23:07:00,81.218,81.222,81.209,81.209,12800000.0
2008-07-10 23:08:00,81.22,81.22,81.212,81.218,16000000.0
2008-07-10 23:09:00,81.205,81.208,81.2,81.2,17600000.0
2008-07-10 23:10:00,81.22,81.22,81.211,81.218,12800000.0
2008-07-10 23:11:00,81.23,81.23,81.226,81.23,10600000.0
2008-07-10 23:12:00,81.229,81.229,81.22,81.222,16000000.0
2008-07-10 23:13:00,81.214,81.218,81.214,81.218,12800000.0
2008-07-10 23:14:00,81.22,81.226,81.217,81.222,8000000.0
2008-07-10 23:15:00,81.209,81.228,81.209,81.224,8000000.0
2008-07-10 23:16:00,81.223,81.225,81.214,81.222,17600000.0
2008-07-10 23:17:00,81.213,81.215,81.209,81.209,11200000.0
2008-07-10 23:18:00,81.208,81.208,81.177,81.181,11200000.0
2008-07-10 23:19:00,81.179,81.183,81.173,81.182,12800000.0
2008-07-10 23:20:00,81.185,81.229,81.185,81.229,14400000.0
2008-07-10 23:21:00,81.223,81.241,81.223,81.227,16000000.0
2008-07-10 23:22:00,81.22,81.22,81.199,81.199,6400000.0
2008-07-10 23:23:00,81.19,81.192,81.185,81.192,11200000.0
2008-07-10 23:24:00,81.201,81.205,81.196,81.196,11200000.0
2008-07-10 23:25:00,81.199,81.208,81.199,81.199,14400000.0
2008-07-10 23:26:00,81.18,81.185,81.177,81.185,12800000.0
2008-07-10 23:27:00,81.196,81.196,81.19,81.19,17000000.0
2008-07-10 23:28:00,81.177,81.181,81.086,81.166,6400000.0
2008-07-10 23:29:00,81.173,81.2,81.173,81.2,11200000.0
2008-07-10 23:30:00,81.196,81.198,81.191,81.192,16000000.0
2008-07-10 23:31:00,81.201,81.212,81.197,81.197,12800000.0
2008-07-10 23:32:00,81.194,81.209,81.194,81.204,17600000.0
2008-07-10 23:33:00,81.207,81.207,81.194,81.194,12800000.0
2008-07-10 23:34:00,81.199,81.199,81.184,81.19,16000000.0
2008-07-10 23:35:00,81.185,81.186,81.168,81.17,16000000.0
2008-07-10 23:36:00,81.205,81.205,81.186,81.19,12800000.0
2008-07-10 23:38:00,81.179,81.198,81.179,81.195,11600000.0
2008-07-10 23:39:00,81.189,81.189,81.176,81.179,12800000.0
2008-07-10 23:40:00,81.167,81.167,81.142,81.148,34600000.0
2008-07-10 23:41:00,81.156,81.165,81.156,81.159,12800000.0
2008-07-10 23:42:00,81.162,81.164,81.135,81.138,17600000.0
2008-07-10 23:43:00,81.158,81.164,81.149,81.164,14400000.0
2008-07-10 23:44:00,81.166,81.17,81.157,81.157,16000000.0
2008-07-10 23:45:00,81.157,81.169,81.153,81.167,11200000.0
2008-07-10 23:46:00,81.17,81.181,81.17,81.18,17600000.0
2008-07-10 23:47:00,81.198,81.199,81.188,81.188,12800000.0
2008-07-10 23:48:00,81.191,81.204,81.188,81.197,17600000.0
2008-07-10 23:49:00,81.2,81.2,81.182,81.185,16000000.0
2008-07-10 23:50:00,81.184,81.187,81.177,81.187,11200000.0
2008-07-10 23:51:00,81.182,81.183,81.168,81.183,13200000.0
2008-07-10 23:52:00,81.23,81.233,81.222,81.233,12800000.0
2008-07-10 23:53:00,81.191,81.195,81.186,81.19,14400000.0
2008-07-10 23:54:00,81.218,81.218,81.175,81.198,14400000.0
2008-07-10 23:55:00,81.17,81.19,81.165,81.17,12800000.0
2008-07-10 23:56:00,81.174,81.174,81.084,81.084,11200000.0
2008-07-10 23:57:00,81.186,81.186,81.172,81.183,12200000.0
2008-07-10 23:58:00,81.181,81.186,81.165,81.186,11200000.0
2008-07-10 23:59:00,81.182,81.187,81.177,81.185,13800000.0
2008-07-11 00:00:00,81.182,81.205,81.182,81.205,17600000.0
2008-07-11 00:01:00,81.221,81.228,81.22,81.228,12800000.0
2008-07-11 00:02:00,81.225,81.225,81.188,81.22,11200000.0
2008-07-11 00:03:00,81.227,81.227,81.207,81.207,12800000.0
2008-07-11 00:04:00,81.21,81.231,81.21,81.231,9600000.0
2008-07-11 00:05:00,81.222,81.226,81.205,81.226,11200000.0
2008-07-11 00:06:00,81.249,81.253,81.244,81.253,11200000.0
2008-07-11 00:07:00,81.251,81.252,81.246,81.249,12800000.0
2008-07-11 00:08:00,81.259,81.259,81.229,81.23,12800000.0
2008-07-11 00:09:00,81.254,81.254,81.23,81.236,12800000.0
2008-07-11 00:10:00,81.257,81.28,81.257,81.277,12800000.0
2008-07-11 00:11:00,81.253,81.255,81.233,81.254,16000000.0
2008-07-11 00:12:00,81.266,81.266,81.213,81.213,12800000.0
2008-07-11 00:13:00,81.262,81.267,81.262,81.265,12800000.0
2008-07-11 00:14:00,81.266,81.27,81.261,81.261,14400000.0
2008-07-11 00:15:00,81.243,81.243,81.22,81.226,28800000.0
2008-07-11 00:16:00,81.236,81.237,81.22,81.22,14400000.0
2008-07-11 00:17:00,81.231,81.241,81.222,81.223,17600000.0
2008-07-11 00:18:00,81.23,81.232,81.223,81.227,12800000.0
2008-07-11 00:19:00,81.217,81.221,81.216,81.216,12800000.0
2008-07-11 00:20:00,81.222,81.223,81.21,81.21,17600000.0
2008-07-11 00:21:00,81.218,81.218,81.21,81.218,12800000.0
2008-07-11 00:22:00,81.236,81.245,81.21,81.21,17600000.0
2008-07-11 00:23:00,81.23,81.23,81.209,81.209,11200000.0
2008-07-11 00:24:00,81.203,81.219,81.203,81.219,14400000.0
2008-07-11 00:25:00,81.215,81.22,81.212,81.216,12800000.0
2008-07-11 00:26:00,81.208,81.208,81.2,81.2,12800000.0
2008-07-11 00:27:00,81.201,81.208,81.201,81.206,17600000.0
2008-07-11 00:28:00,81.187,81.187,81.178,81.178,31400000.0
2008-07-11 00:29:00,81.189,81.191,81.18,81.185,12800000.0
2008-07-11 00:30:00,81.167,81.177,81.155,81.176,11200000.0
2008-07-11 00:31:00,81.19,81.19,81.183,81.185,11200000.0
2008-07-11 00:32:00,81.176,81.181,81.167,81.177,12800000.0
2008-07-11 00:33:00,81.18,81.18,81.168,81.168,12200000.0
2008-07-11 00:34:00,81.212,81.212,81.17,81.175,19200000.0
2008-07-11 00:35:00,81.16,81.172,81.154,81.172,28800000.0
2008-07-11 00:36:00,81.179,81.184,81.175,81.178,17600000.0
2008-07-11 00:37:00,81.17,81.17,81.158,81.165,12800000.0
2008-07-11 00:38:00,81.187,81.187,81.157,81.164,11200000.0
2008-07-11 00:39:00,81.175,81.184,81.174,81.174,9600000.0
2008-07-11 00:40:00,81.184,81.184,81.158,81.158,16000000.0
2008-07-11 00:42:00,81.164,81.18,81.164,81.175,12800000.0
2008-07-11 00:43:00,81.148,81.168,81.148,81.168,11200000.0
2008-07-11 00:44:00,81.175,81.182,81.16,81.177,17600000.0
2008-07-11 00:45:00,81.161,81.178,81.155,81.178,11200000.0
2008-07-11 00:46:00,81.168,81.175,81.168,81.17,14400000.0
2008-07-11 00:47:00,81.181,81.181,81.158,81.168,12800000.0
2008-07-11 00:48:00,81.18,81.18,81.165,81.165,12800000.0
2008-07-11 00:49:00,81.169,81.191,81.169,81.184,16000000.0
2008-07-11 00:50:00,81.18,81.199,81.174,81.189,14400000.0
2008-07-11 00:51:00,81.209,81.22,81.206,81.213,17600000.0
2008-07-11 00:52:00,81.21,81.21,81.191,81.191,11200000.0
2008-07-11 00:53:00,81.197,81.21,81.197,81.203,17600000.0
2008-07-11 00:54:00,81.245,81.245,81.206,81.206,17600000.0
2008-07-11 00:55:00,81.195,81.207,81.195,81.198,28800000.0
2008-07-11 00:56:00,81.21,81.211,81.202,81.209,12800000.0
2008-07-11 00:57:00,81.212,81.212,81.199,81.212,12200000.0
2008-07-11 00:58:00,81.207,81.213,81.202,81.213,12800000.0
2008-07-11 00:59:00,81.199,81.199,81.187,81.187,11200000.0
2008-07-11 01:00:00,81.186,81.206,81.186,81.206,16000000.0
2008-07-11 01:01:00,81.211,81.217,81.205,81.217,9600000.0
2008-07-11 01:02:00,81.205,81.208,81.199,81.208,11200000.0
2008-07-11 01:03:00,81.187,81.193,81.181,81.188,22400000.0
2008-07-11 01:04:00,81.209,81.209,81.195,81.198,12800000.0
2008-07-11 01:05:00,81.207,81.211,81.199,81.199,12800000.0
2008-07-11 01:06:00,81.199,81.199,81.132,81.189,12800000.0
2008-07-11 01:07:00,81.181,81.185,81.177,81.185,11200000.0
2008-07-11 01:08:00,81.188,81.188,81.179,81.182,16400000.0
2008-07-11 01:09:00,81.19,81.199,81.19,81.193,16000000.0
2008-07-11 01:10:00,81.182,81.194,81.182,81.194,16000000.0
2008-07-11 01:12:00,81.235,81.235,81.19,81.19,16000000.0
2008-07-11 01:13:00,81.203,81.208,81.202,81.207,18000000.0
2008-07-11 01:14:00,81.213,81.219,81.21,81.219,15400000.0
2008-07-11 01:15:00,81.194,81.199,81.194,81.198,17600000.0
2008-07-11 01:16:00,81.22,81.22,81.211,81.211,26000000.0
2008-07-11 01:17:00,81.221,81.257,81.221,81.256,12800000.0
2008-07-11 01:18:00,81.256,81.256,81.244,81.247,12800000.0
2008-07-11 01:20:00,81.242,81.254,81.242,81.254,11600000.0
2008-07-11 01:21:00,81.244,81.245,81.239,81.24,11200000.0
2008-07-11 01:22:00,81.241,81.255,81.239,81.255,12800000.0
2008-07-11 01:23:00,81.263,81.263,81.251,81.251,11200000.0
2008-07-11 01:24:00,81.257,81.262,81.253,81.262,12800000.0
2008-07-11 01:25:00,81.264,81.264,81.252,81.252,11200000.0
2008-07-11 01:26:00,81.246,81.246,81.23,81.23,11200000.0
2008-07-11 01:27:00,81.227,81.227,81.215,81.215,16000000.0
2008-07-11 01:28:00,81.223,81.223,81.217,81.222,14400000.0
2008-07-11 01:29:00,81.234,81.243,81.231,81.232,16000000.0
2008-07-11 01:30:00,81.229,81.233,81.212,81.212,11200000.0
2008-07-11 01:31:00,81.216,81.229,81.212,81.213,11200000.0
2008-07-11 01:32:00,81.225,81.23,81.225,81.23,12800000.0
2008-07-11 01:33:00,81.212,81.223,81.212,81.217,11200000.0
2008-07-11 01:34:00,81.232,81.232,81.226,81.227,24000000.0
2008-07-11 01:35:00,81.211,81.211,81.201,81.203,4800000.0
2008-07-11 01:36:00,81.208,81.22,81.205,81.216,11600000.0
2008-07-11 01:37:00,81.207,81.207,81.19,81.198,12800000.0
2008-07-11 01:38:00,81.218,81.221,81.205,81.217,17600000.0
2008-07-11 01:39:00,81.215,81.217,81.206,81.206,14400000.0
2008-07-11 01:40:00,81.188,81.205,81.188,81.19,11200000.0
2008-07-11 01:41:00,81.2,81.227,81.196,81.227,12800000.0
2008-07-11 01:42:00,81.211,81.215,81.205,81.205,11200000.0
2008-07-11 01:43:00,81.197,81.202,81.197,81.198,8000000.0
2008-07-11 01:44:00,81.196,81.196,81.191,81.191,3200000.0
2008-07-11 01:45:00,81.194,81.2,81.189,81.2,12800000.0
2008-07-11 01:46:00,81.184,81.203,81.184,81.193,16000000.0
2008-07-11 01:47:00,81.195,81.225,81.195,81.219,12200000.0
2008-07-11 01:48:00,81.212,81.214,81.188,81.214,12200000.0
2008-07-11 01:49:00,81.213,81.218,81.211,81.214,12800000.0
2008-07-11 01:50:00,81.214,81.214,81.203,81.203,14400000.0
2008-07-11 01:51:00,81.192,81.208,81.192,81.198,17600000.0
2008-07-11 01:52:00,81.204,81.204,81.199,81.199,20200000.0
2008-07-11 01:53:00,81.187,81.189,81.184,81.186,8000000.0
2008-07-11 01:54:00,81.193,81.196,81.188,81.196,12800000.0
2008-07-11 01:55:00,81.181,81.186,81.17,81.186,8000000.0
2008-07-11 01:56:00,81.165,81.18,81.165,81.18,12800000.0
2008-07-11 01:57:00,81.197,81.197,81.189,81.191,18000000.0
2008-07-11 01:58:00,81.193,81.196,81.188,81.188,11200000.0
2008-07-11 01:59:00,81.174,81.174,81.153,81.153,8000000.0
2008-07-11 02:00:00,81.151,81.151,81.134,81.134,12800000.0
2008-07-11 02:01:00,81.145,81.145,81.135,81.142,17600000.0
2008-07-11 02:02:00,81.128,81.14,81.128,81.14,11200000.0
2008-07-11 02:03:00,81.14,81.145,81.137,81.143,16000000.0
2008-07-11 02:04:00,81.141,81.142,81.133,81.133,11600000.0
2008-07-11 02:05:00,81.128,81.131,81.122,81.131,12800000.0
2008-07-11 02:06:00,81.125,81.132,81.117,81.117,14400000.0
2008-07-11 02:07:00,81.109,81.109,81.093,81.096,12200000.0
2008-07-11 02:08:00,81.105,81.111,81.089,81.108,17600000.0
2008-07-11 02:09:00,81.111,81.113,81.1,81.113,16400000.0
2008-07-11 02:10:00,81.114,81.128,81.114,81.125,16000000.0
2008-07-11 02:11:00,81.118,81.122,81.105,81.118,12800000.0
2008-07-11 02:12:00,81.107,81.113,81.093,81.108,17600000.0
2008-07-11 02:13:00,81.102,81.14,81.102,81.14,11200000.0
2008-07-11 02:14:00,81.13,81.135,81.125,81.135,11200000.0
2008-07-11 02:15:00,81.118,81.121,81.108,81.111,11200000.0
2008-07-11 02:16:00,81.122,81.122,81.115,81.115,11200000.0
2008-07-11 02:17:00,81.121,81.129,81.114,81.129,11200000.0
2008-07-11 02:18:00,81.123,81.137,81.123,81.137,12800000.0
2008-07-11 02:19:00,81.127,81.131,81.121,81.128,12800000.0
2008-07-11 02:20:00,81.156,81.171,81.075,81.153,12800000.0
2008-07-11 02:21:00,81.137,81.145,81.133,81.143,17600000.0
2008-07-11 02:22:00,81.147,81.155,81.145,81.15,14400000.0
2008-07-11 02:23:00,81.144,81.155,81.141,81.152,12800000.0
2008-07-11 02:24:00,81.15,81.15,81.141,81.145,11200000.0
2008-07-11 02:25:00,81.151,81.157,81.148,81.148,17600000.0
2008-07-11 02:26:00,81.156,81.156,81.145,81.147,12800000.0
2008-07-11 02:27:00,81.153,81.153,81.143,81.145,11200000.0
2008-07-11 02:28:00,81.146,81.159,81.143,81.159,12800000.0
2008-07-11 02:29:00,81.156,81.162,81.15,81.15,11200000.0
2008-07-11 02:30:00,81.141,81.146,81.137,81.142,12800000.0
2008-07-11 02:31:00,81.147,81.153,81.137,81.144,18000000.0
2008-07-11 02:32:00,81.15,81.158,81.148,81.15,11200000.0
2008-07-11 02:33:00,81.162,81.163,81.151,81.156,11200000.0
2008-07-11 02:34:00,81.14,81.157,81.14,81.143,14400000.0
2008-07-11 02:36:00,81.169,81.169,81.147,81.15,13200000.0
2008-07-11 02:37:00,81.164,81.168,81.153,81.159,12800000.0
2008-07-11 02:38:00,81.167,81.181,81.165,81.176,17600000.0
2008-07-11 02:39:00,81.16,81.164,81.148,81.148,16000000.0
2008-07-11 02:40:00,81.146,81.152,81.143,81.149,16000000.0
2008-07-11 02:41:00,81.149,81.161,81.148,81.161,11200000.0
2008-07-11 02:42:00,81.172,81.176,81.163,81.17,11200000.0
2008-07-11 02:43:00,81.165,81.176,81.165,81.176,11200000.0
2008-07-11 02:44:00,81.19,81.194,81.186,81.188,11200000.0
2008-07-11 02:45:00,81.193,81.2,81.191,81.2,11200000.0
2008-07-11 02:46:00,81.197,81.197,81.18,81.192,11200000.0
2008-07-11 02:47:00,81.201,81.211,81.198,81.204,12200000.0
2008-07-11 02:48:00,81.199,81.199,81.083,81.083,11200000.0
2008-07-11 02:49:00,81.191,81.199,81.189,81.191,17600000.0
2008-07-11 02:50:00,81.188,81.2,81.174,81.199,12800000.0
2008-07-11 02:51:00,81.202,81.202,81.178,81.18,11200000.0
2008-07-11 02:52:00,81.198,81.211,81.198,81.211,11200000.0
2008-07-11 02:53:00,81.222,81.23,81.219,81.221,11200000.0
2008-07-11 02:54:00,81.222,81.232,81.216,81.216,12800000.0
2008-07-11 02:55:00,81.221,81.229,81.216,81.216,11200000.0
2008-07-11 02:56:00,81.201,81.222,81.201,81.214,11200000.0
2008-07-11 02:57:00,81.212,81.214,81.198,81.214,11200000.0
2008-07-11 02:58:00,81.212,81.214,81.205,81.205,12800000.0
2008-07-11 02:59:00,81.212,81.212,81.205,81.21,11200000.0
2008-07-11 03:00:00,81.21,81.217,81.21,81.217,12800000.0
2008-07-11 03:01:00,81.211,81.219,81.205,81.218,11200000.0
2008-07-11 03:02:00,81.206,81.219,81.206,81.215,17600000.0
2008-07-11 03:03:00,81.198,81.202,81.191,81.195,14400000.0
2008-07-11 03:04:00,81.202,81.202,81.188,81.193,11200000.0
2008-07-11 03:05:00,81.179,81.199,81.179,81.199,16000000.0
2008-07-11 03:06:00,81.199,81.212,81.199,81.204,16000000.0
2008-07-11 03:07:00,81.191,81.202,81.191,81.193,14400000.0
2008-07-11 03:08:00,81.195,81.197,81.187,81.193,11200000.0
2008-07-11 03:09:00,81.187,81.198,81.183,81.195,11200000.0
2008-07-11 03:10:00,81.191,81.191,81.17,81.18,15400000.0
2008-07-11 03:11:00,81.189,81.2,81.189,81.199,11200000.0
2008-07-11 03:12:00,81.187,81.192,81.173,81.187,11200000.0
2008-07-11 03:13:00,81.196,81.197,81.186,81.186,16000000.0
2008-07-11 03:14:00,81.191,81.191,81.169,81.175,16000000.0
2008-07-11 03:15:00,81.179,81.179,81.17,81.177,17600000.0
2008-07-11 03:16:00,81.179,81.181,81.158,81.181,12800000.0
2008-07-11 03:17:00,81.176,81.181,81.162,81.177,10600000.0
2008-07-11 03:18:00,81.172,81.185,81.165,81.165,11200000.0
2008-07-11 03:19:00,81.175,81.182,81.173,81.18,12800000.0
2008-07-11 03:20:00,81.19,81.19,81.186,81.19,11200000.0
2008-07-11 03:21:00,81.19,81.192,81.167,81.192,14400000.0
2008-07-11 03:22:00,81.198,81.219,81.188,81.219,14400000.0
2008-07-11 03:23:00,81.223,81.225,81.219,81.219,12800000.0
2008-07-11 03:24:00,81.188,81.21,81.188,81.21,11200000.0
2008-07-11 03:25:00,81.214,81.228,81.214,81.227,17000000.0
2008-07-11 03:26:00,81.212,81.217,81.199,81.217,11600000.0
2008-07-11 03:27:00,81.209,81.214,81.205,81.207,14400000.0
2008-07-11 03:28:00,81.212,81.214,81.207,81.207,11200000.0
2008-07-11 03:29:00,81.208,81.219,81.205,81.214,12800000.0
2008-07-11 03:30:00,81.219,81.228,81.219,81.226,14400000.0
2008-07-11 03:31:00,81.223,81.24,81.223,81.234,12800000.0
2008-07-11 03:32:00,81.233,81.233,81.22,81.232,12200000.0
2008-07-11 03:33:00,81.236,81.24,81.224,81.224,11200000.0
2008-07-11 03:34:00,81.238,81.26,81.231,81.26,11200000.0
2008-07-11 03:35:00,81.247,81.248,81.233,81.246,17600000.0
2008-07-11 03:36:00,81.246,81.251,81.238,81.238,12800000.0
2008-07-11 03:37:00,81.243,81.276,81.243,81.266,17600000.0
2008-07-11 03:38:00,81.261,81.261,81.247,81.258,10600000.0
2008-07-11 03:39:00,81.253,81.267,81.201,81.261,14400000.0
2008-07-11 03:40:00,81.246,81.27,81.241,81.27,11200000.0
2008-07-11 03:41:00,81.262,81.262,81.238,81.238,11200000.0
2008-07-11 03:42:00,81.241,81.244,81.239,81.244,12800000.0
2008-07-11 03:43:00,81.242,81.244,81.221,81.244,11200000.0
2008-07-11 03:44:00,81.242,81.242,81.228,81.228,11200000.0
2008-07-11 03:45:00,81.224,81.224,81.211,81.211,11200000.0
2008-07-11 03:46:00,81.176,81.2,81.176,81.187,17600000.0
2008-07-11 03:47:00,81.197,81.202,81.179,81.191,11200000.0
2008-07-11 03:48:00,81.208,81.208,81.204,81.208,11200000.0
2008-07-11 03:49:00,81.213,81.221,81.21,81.221,12800000.0
2008-07-11 03:50:00,81.218,81.218,81.198,81.201,12800000.0
2008-07-11 03:51:00,81.204,81.208,81.189,81.192,12800000.0
2008-07-11 03:52:00,81.19,81.197,81.183,81.195,12800000.0
2008-07-11 03:53:00,81.182,81.187,81.147,81.158,11200000.0
2008-07-11 03:54:00,81.159,81.187,81.159,81.172,12800000.0
2008-07-11 03:55:00,81.18,81.181,81.164,81.174,14400000.0
2008-07-11 03:56:00,81.158,81.176,81.148,81.176,11200000.0
2008-07-11 03:57:00,81.167,81.168,81.15,81.153,12800000.0
2008-07-11 03:58:00,81.199,81.199,81.188,81.199,11200000.0
2008-07-11 03:59:00,81.199,81.205,81.192,81.205,12800000.0
2008-07-11 04:00:00,81.197,81.205,81.182,81.194,14400000.0
2008-07-11 04:01:00,81.199,81.208,81.199,81.208,11200000.0
2008-07-11 04:02:00,81.2,81.2,81.177,81.188,12800000.0
2008-07-11 04:03:00,81.19,81.195,81.188,81.189,12800000.0
2008-07-11 04:04:00,81.187,81.197,81.187,81.197,12800000.0
2008-07-11 04:05:00,81.199,81.208,81.197,81.206,11200000.0
2008-07-11 04:06:00,81.168,81.185,81.168,81.184,13800000.0
2008-07-11 04:07:00,81.179,81.181,81.162,81.162,14400000.0
2008-07-11 04:08:00,81.193,81.193,81.167,81.188,12800000.0
2008-07-11 04:09:00,81.18,81.183,81.174,81.18,11600000.0
2008-07-11 04:10:00,81.213,81.213,81.199,81.206,17600000.0
2008-07-11 04:11:00,81.176,81.186,81.173,81.186,12800000.0
2008-07-11 04:12:00,81.205,81.211,81.204,81.211,12800000.0
2008-07-11 04:13:00,81.193,81.201,81.18,81.195,11200000.0
2008-07-11 04:14:00,81.2,81.2,81.163,81.163,16000000.0
2008-07-11 04:15:00,81.214,81.225,81.214,81.225,12800000.0
2008-07-11 04:16:00,81.22,81.22,81.211,81.211,5800000.0
2008-07-11 04:17:00,81.22,81.224,81.217,81.217,14400000.0
2008-07-11 04:18:00,81.216,81.225,81.216,81.217,13200000.0
2008-07-11 04:19:00,81.216,81.23,81.209,81.228,12800000.0
2008-07-11 04:20:00,81.246,81.246,81.21,81.217,12800000.0
2008-07-11 04:21:00,81.235,81.239,81.232,81.239,11200000.0
2008-07-11 04:22:00,81.222,81.228,81.213,81.221,16000000.0
2008-07-11 04:23:00,81.222,81.23,81.222,81.226,12800000.0
2008-07-11 04:24:00,81.221,81.221,81.203,81.214,12800000.0
2008-07-11 04:25:00,81.215,81.23,81.212,81.23,14400000.0
2008-07-11 04:26:00,81.232,81.232,81.225,81.225,12800000.0
2008-07-11 04:27:00,81.221,81.221,81.202,81.205,17000000.0
2008-07-11 04:28:00,81.18,81.18,81.165,81.165,11200000.0
2008-07-11 04:29:00,81.17,81.179,81.17,81.179,12800000.0
2008-07-11 04:30:00,81.147,81.158,81.147,81.15,11200000.0
2008-07-11 04:31:00,81.175,81.175,81.162,81.172,13200000.0
2008-07-11 04:32:00,81.166,81.166,81.146,81.156,16000000.0
2008-07-11 04:33:00,81.135,81.155,81.127,81.143,16000000.0
2008-07-11 04:34:00,81.154,81.154,81.058,81.147,11200000.0
2008-07-11 04:35:00,81.14,81.14,81.126,81.132,12800000.0
2008-07-11 04:36:00,81.149,81.164,81.149,81.161,11200000.0
2008-07-11 04:37:00,81.164,81.166,81.159,81.159,12800000.0
2008-07-11 04:38:00,81.155,81.172,81.155,81.158,12800000.0
2008-07-11 04:39:00,81.129,81.15,81.129,81.14,12800000.0
2008-07-11 04:40:00,81.152,81.16,81.149,81.149,12800000.0
2008-07-11 04:41:00,81.151,81.151,81.143,81.15,12800000.0
2008-07-11 04:42:00,81.151,81.151,81.137,81.143,17600000.0
2008-07-11 04:43:00,81.167,81.17,81.163,81.17,12800000.0
2008-07-11 04:44:00,81.167,81.167,81.15,81.15,12800000.0
2008-07-11 04:45:00,81.159,81.161,81.154,81.155,17600000.0
2008-07-11 04:46:00,81.149,81.15,81.138,81.15,14400000.0
2008-07-11 04:47:00,81.148,81.148,81.137,81.14,14400000.0
2008-07-11 04:48:00,81.148,81.154,81.141,81.146,17600000.0
2008-07-11 04:49:00,81.126,81.145,81.126,81.145,11200000.0
2008-07-11 04:50:00,81.136,81.136,81.125,81.13,11200000.0
2008-07-11 04:51:00,81.15,81.15,81.138,81.138,11200000.0
2008-07-11 04:52:00,81.12,81.13,81.114,81.123,12800000.0
2008-07-11 04:53:00,81.134,81.141,81.131,81.133,17600000.0
2008-07-11 04:54:00,81.107,81.131,81.106,81.108,10600000.0
2008-07-11 04:55:00,81.137,81.151,81.137,81.151,11200000.0
2008-07-11 04:56:00,81.149,81.149,81.135,81.142,17600000.0
2008-07-11 04:57:00,81.148,81.149,81.137,81.137,12800000.0
2008-07-11 04:58:00,81.131,81.131,81.121,81.13,11200000.0
2008-07-11 04:59:00,81.133,81.133,81.123,81.123,12800000.0
2008-07-11 05:00:00,81.132,81.132,81.113,81.123,11200000.0
2008-07-11 05:01:00,81.116,81.125,81.108,81.125,13800000.0
2008-07-11 05:02:00,81.107,81.107,81.074,81.074,11200000.0
2008-07-11 05:03:00,81.11,81.121,81.104,81.121,12800000.0
2008-07-11 05:04:00,81.099,81.117,81.099,81.117,12800000.0
2008-07-11 05:05:00,81.123,81.129,81.121,81.123,11200000.0
2008-07-11 05:06:00,81.129,81.132,81.125,81.126,11200000.0
2008-07-11 05:07:00,81.135,81.137,81.117,81.132,14400000.0
2008-07-11 05:08:00,81.135,81.135,81.124,81.125,12200000.0
2008-07-11 05:09:00,81.145,81.145,81.135,81.14,14400000.0
2008-07-11 05:10:00,81.142,81.146,81.134,81.137,11200000.0
2008-07-11 05:11:00,81.126,81.143,81.126,81.137,12200000.0
2008-07-11 05:12:00,81.131,81.135,81.12,81.12,12800000.0
2008-07-11 05:13:00,81.116,81.121,81.114,81.116,12800000.0
2008-07-11 05:14:00,81.112,81.113,81.104,81.11,12800000.0
2008-07-11 05:15:00,81.104,81.114,81.091,81.111,16000000.0
2008-07-11 05:16:00,81.108,81.113,81.104,81.107,11200000.0
2008-07-11 05:17:00,81.091,81.102,81.091,81.102,11200000.0
2008-07-11 05:18:00,81.122,81.122,81.093,81.093,12800000.0
2008-07-11 05:19:00,81.11,81.118,81.106,81.106,16000000.0
2008-07-11 05:20:00,81.118,81.124,81.117,81.119,11200000.0
2008-07-11 05:21:00,81.109,81.114,81.096,81.108,17600000.0
2008-07-11 05:22:00,81.129,81.129,81.104,81.114,16000000.0
2008-07-11 05:23:00,81.115,81.124,81.115,81.116,12800000.0
2008-07-11 05:24:00,81.095,81.114,81.095,81.114,12800000.0
2008-07-11 05:25:00,81.113,81.115,81.108,81.113,12800000.0
2008-07-11 05:26:00,81.094,81.108,81.094,81.108,12800000.0
2008-07-11 05:27:00,81.115,81.122,81.113,81.116,12800000.0
2008-07-11 05:28:00,81.138,81.138,81.102,81.102,11200000.0
2008-07-11 05:29:00,81.121,81.135,81.121,81.135,12800000.0
2008-07-11 05:30:00,81.124,81.124,81.11,81.114,14400000.0
2008-07-11 05:31:00,81.111,81.136,81.111,81.136,17000000.0
2008-07-11 05:32:00,81.1,81.115,81.1,81.113,16000000.0
2008-07-11 05:33:00,81.119,81.123,81.111,81.123,11200000.0
2008-07-11 05:34:00,81.143,81.143,81.108,81.117,17000000.0
2008-07-11 05:35:00,81.131,81.135,81.128,81.128,12800000.0
2008-07-11 05:36:00,81.137,81.149,81.133,81.149,12800000.0
2008-07-11 05:37:00,81.137,81.143,81.126,81.14,11200000.0
2008-07-11 05:38:00,81.146,81.146,81.11,81.122,12800000.0
2008-07-11 05:39:00,81.142,81.143,81.137,81.139,11200000.0
2008-07-11 05:40:00,81.136,81.136,81.127,81.133,14800000.0
2008-07-11 05:41:00,81.137,81.137,81.126,81.128,12800000.0
2008-07-11 05:42:00,81.124,81.14,81.124,81.133,11200000.0
2008-07-11 05:43:00,81.141,81.146,81.136,81.142,12800000.0
2008-07-11 05:44:00,81.148,81.148,81.137,81.137,12200000.0
2008-07-11 05:45:00,81.144,81.151,81.142,81.143,16000000.0
2008-07-11 05:46:00,81.115,81.138,81.11,81.131,16000000.0
2008-07-11 05:47:00,81.136,81.136,81.121,81.129,11200000.0
2008-07-11 05:48:00,81.127,81.14,81.127,81.14,14400000.0
2008-07-11 05:49:00,81.135,81.141,81.132,81.141,17600000.0
2008-07-11 05:50:00,81.161,81.161,81.12,81.12,11200000.0
2008-07-11 05:51:00,81.14,81.14,81.131,81.132,11200000.0
2008-07-11 05:52:00,81.141,81.141,81.112,81.131,12800000.0
2008-07-11 05:53:00,81.127,81.131,81.108,81.116,17600000.0
2008-07-11 05:54:00,81.136,81.138,81.132,81.133,12800000.0
2008-07-11 05:55:00,81.068,81.135,81.068,81.135,11200000.0
2008-07-11 05:56:00,81.14,81.14,81.117,81.125,11200000.0
2008-07-11 05:57:00,81.125,81.131,81.123,81.131,12800000.0
2008-07-11 05:58:00,81.127,81.127,81.11,81.122,12800000.0
2008-07-11 05:59:00,81.133,81.133,81.117,81.123,11600000.0
2008-07-11 06:00:00,81.117,81.15,81.117,81.144,14400000.0
2008-07-11 06:01:00,81.144,81.161,81.144,81.155,16000000.0
2008-07-11 06:02:00,81.153,81.158,81.146,81.153,12800000.0
2008-07-11 06:03:00,81.162,81.169,81.162,81.164,12800000.0
2008-07-11 06:04:00,81.156,81.169,81.156,81.168,11200000.0
2008-07-11 06:05:00,81.17,81.175,81.152,81.175,14400000.0
2008-07-11 06:06:00,81.182,81.19,81.178,81.19,17600000.0
2008-07-11 06:07:00,81.189,81.194,81.174,81.194,12800000.0
2008-07-11 06:08:00,81.188,81.201,81.104,81.201,12800000.0
2008-07-11 06:09:00,81.196,81.201,81.194,81.201,11200000.0
2008-07-11 06:10:00,81.203,81.21,81.199,81.21,14400000.0
2008-07-11 06:11:00,81.2,81.211,81.192,81.211,17600000.0
2008-07-11 06:12:00,81.198,81.208,81.198,81.208,12800000.0
2008-07-11 06:13:00,81.21,81.224,81.2,81.217,12800000.0
2008-07-11 06:14:00,81.213,81.234,81.213,81.234,14400000.0
2008-07-11 06:15:00,81.249,81.274,81.249,81.264,17600000.0
2008-07-11 06:16:00,81.282,81.282,81.261,81.261,17600000.0
2008-07-11 06:17:00,81.263,81.263,81.24,81.24,15400000.0
2008-07-11 06:18:00,81.253,81.287,81.253,81.287,14400000.0
2008-07-11 06:19:00,81.264,81.264,81.247,81.249,16000000.0
2008-07-11 06:20:00,81.213,81.228,81.204,81.224,12800000.0
2008-07-11 06:21:00,81.227,81.232,81.217,81.226,12800000.0
2008-07-11 06:22:00,81.248,81.259,81.248,81.251,12800000.0
2008-07-11 06:23:00,81.252,81.259,81.249,81.249,18000000.0
2008-07-11 06:24:00,81.235,81.244,81.206,81.206,11200000.0
2008-07-11 06:25:00,81.205,81.213,81.199,81.213,11200000.0
2008-07-11 06:26:00,81.214,81.226,81.214,81.222,11200000.0
2008-07-11 06:27:00,81.225,81.225,81.217,81.221,11200000.0
2008-07-11 06:28:00,81.224,81.23,81.222,81.23,10600000.0
2008-07-11 06:29:00,81.231,81.232,81.224,81.226,12800000.0
2008-07-11 06:30:00,81.213,81.213,81.181,81.181,12800000.0
2008-07-11 06:31:00,81.213,81.221,81.212,81.213,12800000.0
2008-07-11 06:32:00,81.207,81.207,81.186,81.186,11200000.0
2008-07-11 06:33:00,81.19,81.19,81.175,81.187,17600000.0
2008-07-11 06:34:00,81.187,81.189,81.179,81.182,11200000.0
2008-07-11 06:35:00,81.183,81.218,81.183,81.218,12800000.0
2008-07-11 06:36:00,81.21,81.21,81.182,81.182,13800000.0
2008-07-11 06:37:00,81.185,81.192,81.178,81.178,12800000.0
2008-07-11 06:38:00,81.181,81.191,81.181,81.189,12800000.0
2008-07-11 06:39:00,81.202,81.204,81.187,81.187,12800000.0
2008-07-11 06:40:00,81.191,81.192,81.185,81.192,12800000.0
2008-07-11 06:41:00,81.187,81.19,81.182,81.186,12800000.0
2008-07-11 06:42:00,81.161,81.176,81.161,81.17,12800000.0
2008-07-11 06:43:00,81.182,81.195,81.182,81.187,12800000.0
2008-07-11 06:44:00,81.185,81.188,81.174,81.181,17600000.0
2008-07-11 06:45:00,81.155,81.167,81.155,81.163,17600000.0
2008-07-11 06:46:00,81.177,81.181,81.172,81.177,11200000.0
2008-07-11 06:47:00,81.181,81.201,81.18,81.201,12800000.0
2008-07-11 06:48:00,81.191,81.196,81.182,81.193,12800000.0
2008-07-11 06:49:00,81.185,81.197,81.171,81.197,12800000.0
2008-07-11 06:50:00,81.199,81.199,81.187,81.187,12800000.0
2008-07-11 06:51:00,81.184,81.187,81.173,81.173,12800000.0
2008-07-11 06:52:00,81.168,81.175,81.168,81.17,12800000.0
2008-07-11 06:53:00,81.155,81.159,81.133,81.159,17600000.0
2008-07-11 06:54:00,81.17,81.17,81.161,81.165,14400000.0
2008-07-11 06:55:00,81.158,81.166,81.152,81.165,11200000.0
2008-07-11 06:56:00,81.166,81.171,81.161,81.165,12800000.0
2008-07-11 06:57:00,81.153,81.164,81.141,81.141,11200000.0
2008-07-11 06:58:00,81.156,81.166,81.154,81.161,17600000.0
2008-07-11 06:59:00,81.158,81.167,81.148,81.167,12800000.0
2008-07-11 07:00:00,81.173,81.173,81.082,81.164,14400000.0
2008-07-11 07:01:00,81.173,81.188,81.173,81.185,17600000.0
2008-07-11 07:02:00,81.19,81.19,81.144,81.144,11200000.0
2008-07-11 07:03:00,81.185,81.191,81.18,81.18,12800000.0
2008-07-11 07:04:00,81.185,81.195,81.185,81.188,12800000.0
2008-07-11 07:05:00,81.191,81.191,81.173,81.183,11200000.0
2008-07-11 07:06:00,81.175,81.175,81.159,81.163,12800000.0
2008-07-11 07:07:00,81.184,81.188,81.184,81.185,11200000.0
2008-07-11 07:08:00,81.183,81.193,81.179,81.193,11200000.0
2008-07-11 07:09:00,81.189,81.19,81.184,81.187,12800000.0
2008-07-11 07:10:00,81.184,81.185,81.174,81.185,11200000.0
2008-07-11 07:11:00,81.189,81.201,81.186,81.201,12800000.0
2008-07-11 07:12:00,81.21,81.234,81.21,81.234,11200000.0
2008-07-11 07:13:00,81.223,81.223,81.207,81.207,12800000.0
2008-07-11 07:14:00,81.208,81.219,81.198,81.219,11200000.0
2008-07-11 07:15:00,81.232,81.243,81.232,81.232,11200000.0
2008-07-11 07:16:00,81.235,81.267,81.235,81.267,17600000.0
2008-07-11 07:17:00,81.261,81.273,81.254,81.273,12800000.0
2008-07-11 07:18:00,81.275,81.289,81.275,81.286,14400000.0
2008-07-11 07:19:00,81.287,81.287,81.276,81.279,12800000.0
2008-07-11 07:20:00,81.279,81.284,81.267,81.277,16000000.0
2008-07-11 07:21:00,81.272,81.279,81.27,81.27,12800000.0
2008-07-11 07:22:00,81.277,81.282,81.269,81.281,17600000.0
2008-07-11 07:23:00,81.285,81.294,81.284,81.294,11200000.0
2008-07-11 07:24:00,81.278,81.279,81.252,81.252,16000000.0
2008-07-11 07:25:00,81.266,81.266,81.24,81.26,16000000.0
2008-07-11 07:26:00,81.228,81.27,81.228,81.27,16000000.0
2008-07-11 07:27:00,81.268,81.269,81.259,81.26,16000000.0
2008-07-11 07:28:00,81.239,81.245,81.239,81.244,14400000.0
2008-07-11 07:29:00,81.237,81.248,81.233,81.242,14400000.0
2008-07-11 07:30:00,81.241,81.256,81.241,81.256,12800000.0
2008-07-11 07:31:00,81.264,81.276,81.264,81.276,17600000.0
2008-07-11 07:32:00,81.28,81.28,81.272,81.273,12200000.0
2008-07-11 07:33:00,81.266,81.266,81.248,81.248,11200000.0
2008-07-11 07:34:00,81.26,81.262,81.254,81.26,13200000.0
2008-07-11 07:35:00,81.258,81.263,81.249,81.259,16000000.0
2008-07-11 07:36:00,81.263,81.279,81.263,81.279,16000000.0
2008-07-11 07:37:00,81.28,81.28,81.272,81.272,11200000.0
2008-07-11 07:38:00,81.276,81.284,81.273,81.278,11200000.0
2008-07-11 07:39:00,81.264,81.264,81.256,81.264,11200000.0
2008-07-11 07:40:00,81.265,81.265,81.257,81.262,11200000.0
2008-07-11 07:41:00,81.254,81.262,81.252,81.257,12800000.0
2008-07-11 07:42:00,81.267,81.269,81.264,81.267,12800000.0
2008-07-11 07:43:00,81.268,81.274,81.265,81.268,12800000.0
2008-07-11 07:44:00,81.251,81.263,81.249,81.26,11200000.0
2008-07-11 07:45:00,81.28,81.3,81.28,81.3,10000000.0
2008-07-11 07:46:00,81.315,81.317,81.311,81.311,11200000.0
2008-07-11 07:47:00,81.31,81.326,81.284,81.284,14400000.0
2008-07-11 07:48:00,81.28,81.283,81.277,81.277,13800000.0
2008-07-11 07:49:00,81.281,81.296,81.277,81.277,17600000.0
2008-07-11 07:50:00,81.285,81.292,81.28,81.288,16000000.0
2008-07-11 07:51:00,81.28,81.285,81.273,81.282,12800000.0
2008-07-11 07:52:00,81.279,81.281,81.272,81.276,16000000.0
2008-07-11 07:53:00,81.279,81.287,81.276,81.287,12800000.0
2008-07-11 07:54:00,81.286,81.287,81.281,81.284,12800000.0
2008-07-11 07:55:00,81.277,81.277,81.261,81.271,12800000.0
2008-07-11 07:56:00,81.269,81.275,81.257,81.257,16400000.0
2008-07-11 07:57:00,81.26,81.27,81.26,81.261,11200000.0
2008-07-11 07:58:00,81.256,81.256,81.245,81.246,11200000.0
2008-07-11 07:59:00,81.238,81.246,81.226,81.226,12800000.0
2008-07-11 08:00:00,81.234,81.234,81.207,81.207,14400000.0
2008-07-11 08:01:00,81.198,81.21,81.198,81.2,13800000.0
2008-07-11 08:02:00,81.213,81.222,81.206,81.216,12800000.0
2008-07-11 08:03:00,81.224,81.224,81.217,81.22,11200000.0
2008-07-11 08:04:00,81.227,81.234,81.21,81.234,11200000.0
2008-07-11 08:05:00,81.229,81.241,81.227,81.241,14400000.0
2008-07-11 08:06:00,81.244,81.244,81.231,81.242,17600000.0
2008-07-11 08:07:00,81.241,81.244,81.236,81.244,11200000.0
2008-07-11 08:08:00,81.243,81.259,81.232,81.254,12800000.0
2008-07-11 08:09:00,81.249,81.265,81.249,81.261,12800000.0
2008-07-11 08:10:00,81.235,81.259,81.235,81.256,12800000.0
2008-07-11 08:11:00,81.249,81.25,81.241,81.25,11200000.0
2008-07-11 08:12:00,81.247,81.261,81.247,81.26,16000000.0
2008-07-11 08:13:00,81.263,81.263,81.251,81.258,10600000.0
2008-07-11 08:14:00,81.266,81.279,81.262,81.279,11200000.0
2008-07-11 08:15:00,81.279,81.279,81.255,81.265,16000000.0
2008-07-11 08:16:00,81.262,81.273,81.262,81.273,11200000.0
2008-07-11 08:17:00,81.276,81.276,81.263,81.271,12800000.0
2008-07-11 08:18:00,81.27,81.273,81.267,81.269,12800000.0
2008-07-11 08:19:00,81.279,81.288,81.27,81.275,14400000.0
2008-07-11 08:20:00,81.277,81.277,81.267,81.275,11200000.0
2008-07-11 08:21:00,81.261,81.265,81.244,81.244,17600000.0
2008-07-11 08:22:00,81.251,81.264,81.251,81.252,11200000.0
2008-07-11 08:23:00,81.253,81.258,81.247,81.257,10600000.0
2008-07-11 08:24:00,81.259,81.26,81.245,81.245,17600000.0
2008-07-11 08:25:00,81.252,81.254,81.23,81.233,12800000.0
2008-07-11 08:26:00,81.247,81.26,81.247,81.249,12200000.0
2008-07-11 08:27:00,81.265,81.279,81.265,81.268,12800000.0
2008-07-11 08:28:00,81.284,81.284,81.255,81.274,17600000.0
2008-07-11 08:29:00,81.279,81.279,81.26,81.273,14400000.0
2008-07-11 08:30:00,81.259,81.269,81.259,81.261,11200000.0
2008-07-11 08:31:00,81.259,81.278,81.259,81.264,12800000.0
2008-07-11 08:32:00,81.229,81.267,81.229,81.267,11200000.0
2008-07-11 08:33:00,81.252,81.252,81.232,81.232,11200000.0
2008-07-11 08:34:00,81.232,81.235,81.215,81.219,17600000.0
2008-07-11 08:35:00,81.222,81.222,81.195,81.195,17600000.0
2008-07-11 08:36:00,81.193,81.214,81.193,81.214,17600000.0
2008-07-11 08:37:00,81.226,81.234,81.225,81.227,11200000.0
2008-07-11 08:38:00,81.223,81.242,81.22,81.236,15400000.0
2008-07-11 08:39:00,81.214,81.244,81.207,81.207,16000000.0
2008-07-11 08:40:00,81.233,81.239,81.231,81.232,16000000.0
2008-07-11 08:41:00,81.226,81.255,81.226,81.245,17600000.0
2008-07-11 08:42:00,81.236,81.24,81.233,81.24,12800000.0
2008-07-11 08:43:00,81.23,81.241,81.23,81.234,12800000.0
2008-07-11 08:44:00,81.23,81.23,81.213,81.213,12200000.0
2008-07-11 08:45:00,81.209,81.219,81.204,81.204,16400000.0
2008-07-11 08:46:00,81.216,81.225,81.216,81.225,11200000.0
2008-07-11 08:47:00,81.214,81.214,81.189,81.189,11000000.0
2008-07-11 08:48:00,81.2,81.212,81.197,81.211,12800000.0
2008-07-11 08:49:00,81.207,81.209,81.183,81.203,17600000.0
2008-07-11 08:50:00,81.218,81.247,81.218,81.241,12800000.0
2008-07-11 08:51:00,81.254,81.267,81.251,81.267,17600000.0
2008-07-11 08:52:00,81.267,81.267,81.25,81.254,11200000.0
2008-07-11 08:53:00,81.246,81.246,81.233,81.237,16000000.0
2008-07-11 08:54:00,81.248,81.254,81.245,81.246,14400000.0
2008-07-11 08:55:00,81.236,81.236,81.216,81.216,16000000.0
2008-07-11 08:56:00,81.224,81.224,81.216,81.223,12800000.0
2008-07-11 08:57:00,81.212,81.222,81.212,81.222,11200000.0
2008-07-11 08:58:00,81.222,81.222,81.21,81.215,12800000.0
2008-07-11 08:59:00,81.214,81.214,81.204,81.211,12800000.0
2008-07-11 09:00:00,81.224,81.234,81.223,81.223,17600000.0
2008-07-11 09:01:00,81.237,81.239,81.229,81.229,11200000.0
2008-07-11 09:02:00,81.227,81.234,81.201,81.201,11200000.0
2008-07-11 09:03:00,81.207,81.214,81.196,81.213,14800000.0
2008-07-11 09:04:00,81.212,81.212,81.198,81.207,11200000.0
2008-07-11 09:05:00,81.214,81.228,81.214,81.22,11200000.0
2008-07-11 09:06:00,81.206,81.207,81.19,81.2,12800000.0
2008-07-11 09:07:00,81.194,81.196,81.177,81.196,12800000.0
2008-07-11 09:08:00,81.221,81.23,81.206,81.206,12800000.0
2008-07-11 09:09:00,81.221,81.226,81.206,81.222,18000000.0
2008-07-11 09:10:00,81.223,81.223,81.21,81.211,12800000.0
2008-07-11 09:11:00,81.213,81.223,81.205,81.223,12800000.0
2008-07-11 09:12:00,81.191,81.206,81.191,81.197,12800000.0
2008-07-11 09:13:00,81.172,81.174,81.164,81.164,11200000.0
2008-07-11 09:14:00,81.182,81.182,81.172,81.174,11200000.0
2008-07-11 09:15:00,81.167,81.176,81.164,81.176,11200000.0
2008-07-11 09:16:00,81.184,81.209,81.184,81.202,12800000.0
2008-07-11 09:17:00,81.196,81.196,81.176,81.176,11200000.0
2008-07-11 09:18:00,81.18,81.196,81.18,81.196,14400000.0
2008-07-11 09:19:00,81.204,81.204,81.187,81.194,12800000.0
2008-07-11 09:20:00,81.179,81.185,81.174,81.185,16000000.0
2008-07-11 09:21:00,81.19,81.19,81.18,81.182,11200000.0
2008-07-11 09:22:00,81.182,81.188,81.168,81.168,17600000.0
2008-07-11 09:23:00,81.183,81.249,81.183,81.249,12800000.0
2008-07-11 09:24:00,81.267,81.267,81.252,81.259,12800000.0
2008-07-11 09:25:00,81.267,81.271,81.265,81.271,12800000.0
2008-07-11 09:26:00,81.275,81.288,81.27,81.288,11200000.0
2008-07-11 09:27:00,81.287,81.312,81.287,81.312,11200000.0
2008-07-11 09:28:00,81.287,81.295,81.287,81.294,12800000.0
2008-07-11 09:29:00,81.297,81.309,81.297,81.309,11200000.0
2008-07-11 09:30:00,81.313,81.313,81.299,81.299,12800000.0
2008-07-11 09:31:00,81.294,81.302,81.294,81.298,12800000.0
2008-07-11 09:32:00,81.286,81.292,81.263,81.266,14400000.0
2008-07-11 09:33:00,81.272,81.272,81.264,81.266,12800000.0
2008-07-11 09:34:00,81.259,81.264,81.257,81.262,11200000.0
2008-07-11 09:35:00,81.229,81.249,81.229,81.249,12800000.0
2008-07-11 09:36:00,81.221,81.248,81.221,81.239,16400000.0
2008-07-11 09:37:00,81.253,81.266,81.196,81.263,16000000.0
2008-07-11 09:38:00,81.261,81.261,81.241,81.241,11200000.0
2008-07-11 09:39:00,81.237,81.243,81.229,81.229,12800000.0
2008-07-11 09:40:00,81.237,81.253,81.236,81.236,16000000.0
2008-07-11 09:41:00,81.25,81.258,81.25,81.258,11200000.0
2008-07-11 09:42:00,81.28,81.28,81.27,81.277,11200000.0
2008-07-11 09:43:00,81.289,81.289,81.268,81.268,12800000.0
2008-07-11 09:44:00,81.265,81.278,81.258,81.273,14400000.0
2008-07-11 09:45:00,81.285,81.288,81.28,81.285,12800000.0
2008-07-11 09:46:00,81.281,81.295,81.275,81.275,11600000.0
2008-07-11 09:47:00,81.295,81.306,81.293,81.305,12800000.0
2008-07-11 09:48:00,81.314,81.314,81.296,81.297,11200000.0
2008-07-11 09:49:00,81.284,81.293,81.277,81.293,12800000.0
2008-07-11 09:50:00,81.291,81.291,81.279,81.28,16000000.0
2008-07-11 09:51:00,81.282,81.293,81.282,81.293,16000000.0
2008-07-11 09:52:00,81.295,81.295,81.259,81.259,11200000.0
2008-07-11 09:53:00,81.252,81.252,81.236,81.236,12800000.0
2008-07-11 09:54:00,81.241,81.248,81.239,81.239,17600000.0
2008-07-11 09:55:00,81.234,81.234,81.218,81.218,11200000.0
2008-07-11 09:56:00,81.228,81.232,81.223,81.223,12800000.0
2008-07-11 09:57:00,81.221,81.229,81.212,81.229,17600000.0
2008-07-11 09:58:00,81.242,81.253,81.155,81.253,17600000.0
2008-07-11 09:59:00,81.227,81.239,81.222,81.239,17600000.0
2008-07-11 10:00:00,81.255,81.255,81.242,81.249,11200000.0
2008-07-11 10:01:00,81.241,81.256,81.229,81.232,12800000.0
2008-07-11 10:02:00,81.259,81.261,81.254,81.261,16000000.0
2008-07-11 10:03:00,81.26,81.264,81.242,81.242,11200000.0
2008-07-11 10:04:00,81.267,81.267,81.246,81.255,12800000.0
2008-07-11 10:05:00,81.247,81.25,81.231,81.231,8000000.0
2008-07-11 10:06:00,81.238,81.247,81.238,81.246,17600000.0
2008-07-11 10:07:00,81.24,81.251,81.232,81.251,13200000.0
2008-07-11 10:08:00,81.257,81.257,81.245,81.251,11200000.0
2008-07-11 10:09:00,81.246,81.246,81.234,81.242,12800000.0
2008-07-11 10:10:00,81.243,81.245,81.237,81.238,11200000.0
2008-07-11 10:11:00,81.229,81.229,81.207,81.207,11200000.0
2008-07-11 10:12:00,81.21,81.239,81.21,81.239,12800000.0
2008-07-11 10:13:00,81.239,81.259,81.239,81.259,12800000.0
2008-07-11 10:14:00,81.263,81.263,81.252,81.252,11200000.0
2008-07-11 10:15:00,81.232,81.253,81.232,81.252,12800000.0
2008-07-11 10:16:00,81.252,81.259,81.251,81.251,12800000.0
2008-07-11 10:17:00,81.251,81.264,81.251,81.261,11200000.0
2008-07-11 10:18:00,81.258,81.267,81.241,81.267,11200000.0
2008-07-11 10:19:00,81.255,81.259,81.25,81.259,11200000.0
2008-07-11 10:20:00,81.256,81.259,81.245,81.245,17600000.0
2008-07-11 10:21:00,81.23,81.248,81.23,81.235,16000000.0
2008-07-11 10:22:00,81.249,81.271,81.249,81.271,11200000.0
2008-07-11 10:23:00,81.254,81.285,81.254,81.285,11200000.0
2008-07-11 10:24:00,81.282,81.292,81.282,81.29,12800000.0
2008-07-11 10:25:00,81.293,81.293,81.269,81.271,11200000.0
2008-07-11 10:26:00,81.268,81.282,81.268,81.282,12800000.0
2008-07-11 10:27:00,81.279,81.279,81.265,81.27,11200000.0
2008-07-11 10:28:00,81.272,81.272,81.26,81.263,12800000.0
2008-07-11 10:29:00,81.267,81.278,81.267,81.278,11200000.0
2008-07-11 10:30:00,81.272,81.288,81.272,81.281,12200000.0
2008-07-11 10:31:00,81.284,81.29,81.276,81.286,12800000.0
2008-07-11 10:32:00,81.254,81.267,81.247,81.253,17600000.0
2008-07-11 10:33:00,81.266,81.267,81.259,81.259,11200000.0
2008-07-11 10:34:00,81.266,81.268,81.259,81.267,11200000.0
2008-07-11 10:35:00,81.271,81.274,81.267,81.267,11200000.0
2008-07-11 10:36:00,81.267,81.269,81.259,81.259,11200000.0
2008-07-11 10:37:00,81.264,81.271,81.181,81.262,11200000.0
2008-07-11 10:38:00,81.276,81.279,81.256,81.267,11600000.0
2008-07-11 10:39:00,81.246,81.246,81.239,81.245,11200000.0
2008-07-11 10:40:00,81.245,81.256,81.245,81.248,16000000.0
2008-07-11 10:41:00,81.25,81.252,81.225,81.225,12800000.0
2008-07-11 10:42:00,81.264,81.264,81.248,81.258,11200000.0
2008-07-11 10:43:00,81.252,81.264,81.247,81.264,11200000.0
2008-07-11 10:44:00,81.251,81.251,81.238,81.243,12200000.0
2008-07-11 10:45:00,81.237,81.246,81.237,81.242,12800000.0
2008-07-11 10:46:00,81.247,81.27,81.247,81.27,12200000.0
2008-07-11 10:47:00,81.276,81.279,81.255,81.273,12800000.0
2008-07-11 10:48:00,81.25,81.272,81.25,81.259,12800000.0
2008-07-11 10:49:00,81.256,81.268,81.256,81.268,11200000.0
2008-07-11 10:50:00,81.241,81.275,81.241,81.265,16000000.0
2008-07-11 10:51:00,81.256,81.261,81.24,81.24,17600000.0
2008-07-11 10:52:00,81.244,81.251,81.24,81.251,11200000.0
2008-07-11 10:53:00,81.235,81.244,81.221,81.235,11200000.0
2008-07-11 10:54:00,81.252,81.256,81.23,81.243,17600000.0
2008-07-11 10:55:00,81.244,81.249,81.225,81.228,11200000.0
2008-07-11 10:56:00,81.238,81.239,81.234,81.237,11200000.0
2008-07-11 10:57:00,81.243,81.255,81.242,81.255,16000000.0
2008-07-11 10:58:00,81.246,81.252,81.158,81.252,12800000.0
2008-07-11 10:59:00,81.261,81.261,81.251,81.253,11200000.0
2008-07-11 11:00:00,81.263,81.263,81.254,81.258,12800000.0
2008-07-11 11:01:00,81.244,81.255,81.238,81.238,12800000.0
2008-07-11 11:02:00,81.259,81.269,81.258,81.269,16000000.0
2008-07-11 11:03:00,81.256,81.259,81.229,81.247,12800000.0
2008-07-11 11:04:00,81.258,81.258,81.246,81.246,14400000.0
2008-07-11 11:05:00,81.248,81.253,81.246,81.247,9600000.0
2008-07-11 11:06:00,81.239,81.251,81.23,81.251,17600000.0
2008-07-11 11:07:00,81.261,81.261,81.244,81.256,17600000.0
2008-07-11 11:08:00,81.192,81.251,81.192,81.245,11200000.0
2008-07-11 11:09:00,81.233,81.244,81.23,81.244,17600000.0
2008-07-11 11:10:00,81.23,81.23,81.212,81.212,12800000.0
2008-07-11 11:11:00,81.2,81.208,81.195,81.208,11200000.0
2008-07-11 11:12:00,81.211,81.236,81.211,81.226,17600000.0
2008-07-11 11:13:00,81.24,81.24,81.212,81.222,13800000.0
2008-07-11 11:14:00,81.231,81.232,81.215,81.215,10600000.0
2008-07-11 11:15:00,81.213,81.218,81.208,81.218,11200000.0
2008-07-11 11:16:00,81.218,81.224,81.218,81.22,12800000.0
2008-07-11 11:17:00,81.213,81.218,81.201,81.218,11200000.0
2008-07-11 11:18:00,81.218,81.218,81.203,81.209,12800000.0
2008-07-11 11:19:00,81.21,81.215,81.205,81.215,17600000.0
2008-07-11 11:20:00,81.217,81.23,81.213,81.226,12800000.0
2008-07-11 11:21:00,81.227,81.26,81.227,81.26,14400000.0
2008-07-11 11:22:00,81.276,81.28,81.269,81.28,12800000.0
2008-07-11 11:23:00,81.285,81.288,81.279,81.285,11200000.0
2008-07-11 11:24:00,81.293,81.293,81.275,81.282,12800000.0
2008-07-11 11:25:00,81.299,81.299,81.251,81.278,17600000.0
2008-07-11 11:26:00,81.287,81.289,81.281,81.284,14400000.0
2008-07-11 11:27:00,81.283,81.289,81.272,81.285,8000000.0
2008-07-11 11:28:00,81.281,81.282,81.273,81.273,14400000.0
2008-07-11 11:29:00,81.256,81.265,81.25,81.252,14400000.0
2008-07-11 11:30:00,81.259,81.272,81.258,81.272,14400000.0
2008-07-11 11:31:00,81.286,81.286,81.274,81.276,11200000.0
2008-07-11 11:32:00,81.279,81.287,81.268,81.27,17600000.0
2008-07-11 11:33:00,81.259,81.266,81.256,81.256,12800000.0
2008-07-11 11:34:00,81.274,81.278,81.27,81.27,12800000.0
2008-07-11 11:35:00,81.271,81.283,81.271,81.283,11200000.0
2008-07-11 11:36:00,81.279,81.279,81.263,81.266,13200000.0
2008-07-11 11:37:00,81.265,81.267,81.243,81.243,11200000.0
2008-07-11 11:38:00,81.23,81.25,81.23,81.25,11200000.0
2008-07-11 11:39:00,81.242,81.252,81.229,81.248,11200000.0
2008-07-11 11:40:00,81.245,81.262,81.245,81.262,11200000.0
2008-07-11 11:41:00,81.264,81.264,81.245,81.245,16000000.0
2008-07-11 11:42:00,81.254,81.264,81.245,81.259,17600000.0
2008-07-11 11:43:00,81.274,81.274,81.254,81.265,11200000.0
2008-07-11 11:44:00,81.264,81.264,81.253,81.258,11200000.0
2008-07-11 11:45:00,81.244,81.265,81.239,81.261,14400000.0
2008-07-11 11:46:00,81.234,81.247,81.234,81.245,11200000.0
2008-07-11 11:47:00,81.229,81.249,81.229,81.245,17000000.0
2008-07-11 11:48:00,81.24,81.24,81.217,81.228,11200000.0
2008-07-11 11:49:00,81.221,81.233,81.221,81.224,12800000.0
2008-07-11 11:50:00,81.219,81.219,81.208,81.215,17600000.0
2008-07-11 11:51:00,81.229,81.229,81.211,81.211,11200000.0
2008-07-11 11:52:00,81.228,81.237,81.228,81.236,11200000.0
2008-07-11 11:53:00,81.25,81.265,81.241,81.264,16000000.0
2008-07-11 11:54:00,81.264,81.264,81.248,81.263,14400000.0
2008-07-11 11:55:00,81.254,81.254,81.17,81.227,11200000.0
2008-07-11 11:56:00,81.221,81.229,81.218,81.229,12800000.0
2008-07-11 11:57:00,81.238,81.253,81.231,81.246,17600000.0
2008-07-11 11:58:00,81.255,81.27,81.255,81.267,11200000.0
2008-07-11 11:59:00,81.27,81.27,81.258,81.258,11200000.0
2008-07-11 12:00:00,81.28,81.29,81.28,81.282,11200000.0
2008-07-11 12:01:00,81.285,81.288,81.264,81.264,11200000.0
2008-07-11 12:02:00,81.275,81.298,81.275,81.298,14400000.0
2008-07-11 12:03:00,81.297,81.297,81.274,81.283,11200000.0
2008-07-11 12:04:00,81.272,81.272,81.255,81.262,17600000.0
2008-07-11 12:05:00,81.234,81.237,81.216,81.216,17600000.0
2008-07-11 12:06:00,81.236,81.24,81.234,81.236,12800000.0
2008-07-11 12:07:00,81.25,81.25,81.235,81.246,10600000.0
2008-07-11 12:08:00,81.232,81.257,81.232,81.257,11200000.0
2008-07-11 12:09:00,81.265,81.265,81.241,81.241,13800000.0
2008-07-11 12:10:00,81.243,81.247,81.233,81.235,11200000.0
2008-07-11 12:11:00,81.232,81.232,81.217,81.219,12800000.0
2008-07-11 12:12:00,81.212,81.221,81.209,81.209,11200000.0
2008-07-11 12:13:00,81.199,81.215,81.199,81.215,11600000.0
2008-07-11 12:14:00,81.222,81.234,81.222,81.234,12800000.0
2008-07-11 12:15:00,81.235,81.235,81.214,81.214,12800000.0
2008-07-11 12:16:00,81.206,81.226,81.206,81.226,12800000.0
2008-07-11 12:17:00,81.22,81.22,81.149,81.194,17000000.0
2008-07-11 12:18:00,81.189,81.209,81.189,81.196,16400000.0
2008-07-11 12:19:00,81.204,81.213,81.186,81.213,12800000.0
2008-07-11 12:20:00,81.216,81.216,81.201,81.206,14400000.0
2008-07-11 12:21:00,81.208,81.214,81.195,81.208,16400000.0
2008-07-11 12:22:00,81.215,81.234,81.215,81.232,16000000.0
2008-07-11 12:23:00,81.236,81.238,81.229,81.235,14400000.0
2008-07-11 12:24:00,81.219,81.227,81.215,81.227,12800000.0
2008-07-11 12:25:00,81.22,81.23,81.22,81.23,11200000.0
2008-07-11 12:26:00,81.211,81.211,81.203,81.203,11200000.0
2008-07-11 12:27:00,81.209,81.215,81.205,81.208,11200000.0
2008-07-11 12:28:00,81.205,81.207,81.195,81.203,12800000.0
2008-07-11 12:29:00,81.208,81.226,81.208,81.226,17600000.0
2008-07-11 12:30:00,81.228,81.254,81.228,81.254,17600000.0
2008-07-11 12:31:00,81.243,81.247,81.226,81.235,12800000.0
2008-07-11 12:32:00,81.225,81.239,81.22,81.231,12800000.0
2008-07-11 12:33:00,81.236,81.248,81.229,81.248,14400000.0
2008-07-11 12:34:00,81.281,81.296,81.281,81.286,12800000.0
2008-07-11 12:35:00,81.268,81.268,81.249,81.25,11200000.0
2008-07-11 12:36:00,81.25,81.276,81.25,81.276,11200000.0
2008-07-11 12:37:00,81.264,81.264,81.241,81.246,11200000.0
2008-07-11 12:38:00,81.253,81.26,81.169,81.25,17600000.0
2008-07-11 12:39:00,81.249,81.251,81.242,81.242,16000000.0
2008-07-11 12:40:00,81.233,81.233,81.212,81.225,16000000.0
2008-07-11 12:41:00,81.247,81.254,81.247,81.25,13200000.0
2008-07-11 12:42:00,81.252,81.252,81.238,81.241,14400000.0
2008-07-11 12:43:00,81.25,81.283,81.25,81.283,12800000.0
2008-07-11 12:44:00,81.287,81.293,81.266,81.272,17600000.0
2008-07-11 12:45:00,81.257,81.257,81.242,81.245,16000000.0
2008-07-11 12:46:00,81.246,81.254,81.243,81.249,13200000.0
2008-07-11 12:47:00,81.243,81.253,81.231,81.231,12800000.0
2008-07-11 12:48:00,81.248,81.248,81.215,81.215,11200000.0
2008-07-11 12:49:00,81.226,81.227,81.214,81.227,15400000.0
2008-07-11 12:50:00,81.235,81.235,81.22,81.232,14400000.0
2008-07-11 12:51:00,81.235,81.245,81.233,81.233,11200000.0
2008-07-11 12:52:00,81.243,81.243,81.225,81.229,11200000.0
2008-07-11 12:53:00,81.219,81.244,81.219,81.242,11200000.0
2008-07-11 12:54:00,81.256,81.257,81.241,81.241,12800000.0
2008-07-11 12:55:00,81.257,81.257,81.238,81.238,16000000.0
2008-07-11 12:56:00,81.243,81.256,81.243,81.254,10600000.0
2008-07-11 12:57:00,81.254,81.262,81.252,81.252,11000000.0
2008-07-11 12:58:00,81.237,81.24,81.229,81.233,17600000.0
2008-07-11 12:59:00,81.225,81.232,81.22,81.222,16000000.0
2008-07-11 13:00:00,81.23,81.23,81.221,81.225,12800000.0
2008-07-11 13:01:00,81.221,81.242,81.221,81.237,14400000.0
2008-07-11 13:02:00,81.232,81.232,81.208,81.209,12200000.0
2008-07-11 13:03:00,81.199,81.23,81.199,81.23,16000000.0
2008-07-11 13:04:00,81.216,81.23,81.216,81.229,11200000.0
2008-07-11 13:05:00,81.223,81.224,81.212,81.217,12800000.0
2008-07-11 13:06:00,81.209,81.21,81.199,81.199,11200000.0
2008-07-11 13:07:00,81.208,81.208,81.188,81.188,14400000.0
2008-07-11 13:08:00,81.19,81.192,81.18,81.188,17000000.0
2008-07-11 13:09:00,81.194,81.198,81.188,81.198,12800000.0
2008-07-11 13:10:00,81.171,81.191,81.171,81.191,15400000.0
2008-07-11 13:11:00,81.196,81.207,81.196,81.202,11200000.0
2008-07-11 13:12:00,81.209,81.209,81.202,81.205,12800000.0
2008-07-11 13:13:00,81.194,81.194,81.139,81.139,17600000.0
2008-07-11 13:14:00,81.144,81.17,81.144,81.157,12200000.0
2008-07-11 13:15:00,81.171,81.18,81.159,81.18,12800000.0
2008-07-11 13:16:00,81.193,81.201,81.189,81.201,17600000.0
2008-07-11 13:17:00,81.195,81.202,81.182,81.202,12800000.0
2008-07-11 13:18:00,81.195,81.214,81.188,81.214,11200000.0
2008-07-11 13:19:00,81.223,81.239,81.214,81.239,16000000.0
2008-07-11 13:20:00,81.238,81.247,81.231,81.246,17600000.0
2008-07-11 13:21:00,81.246,81.256,81.23,81.256,11200000.0
2008-07-11 13:22:00,81.262,81.276,81.254,81.276,12800000.0
2008-07-11 13:23:00,81.264,81.264,81.238,81.238,12800000.0
2008-07-11 13:24:00,81.255,81.26,81.25,81.26,11200000.0
2008-07-11 13:25:00,81.223,81.223,81.21,81.214,18000000.0
2008-07-11 13:26:00,81.217,81.22,81.195,81.195,17000000.0
2008-07-11 13:27:00,81.177,81.177,81.163,81.17,13200000.0
2008-07-11 13:28:00,81.175,81.185,81.082,81.185,16000000.0
2008-07-11 13:29:00,81.097,81.209,81.097,81.209,11200000.0
2008-07-11 13:30:00,81.218,81.23,81.214,81.229,12800000.0
2008-07-11 13:31:00,81.224,81.224,81.216,81.217,11200000.0
2008-07-11 13:32:00,81.202,81.204,81.198,81.204,11200000.0
2008-07-11 13:33:00,81.198,81.207,81.198,81.202,19600000.0
2008-07-11 13:34:00,81.188,81.196,81.188,81.194,12800000.0
2008-07-11 13:35:00,81.204,81.209,81.202,81.208,36800000.0
2008-07-11 13:36:00,81.212,81.217,81.212,81.217,17600000.0
2008-07-11 13:37:00,81.219,81.226,81.219,81.226,14400000.0
2008-07-11 13:38:00,81.235,81.242,81.215,81.218,33000000.0
2008-07-11 13:39:00,81.216,81.218,81.211,81.212,13800000.0
2008-07-11 13:40:00,81.204,81.204,81.184,81.184,40400000.0
2008-07-11 13:41:00,81.162,81.184,81.161,81.184,16000000.0
2008-07-11 13:42:00,81.173,81.173,81.149,81.149,11200000.0
2008-07-11 13:43:00,81.15,81.15,81.129,81.143,27200000.0
2008-07-11 13:44:00,81.135,81.143,81.134,81.14,33600000.0
2008-07-11 13:45:00,81.153,81.163,81.149,81.158,20200000.0
2008-07-11 13:46:00,81.144,81.144,81.103,81.103,24000000.0
2008-07-11 13:47:00,81.108,81.125,81.108,81.125,12800000.0
2008-07-11 13:48:00,81.139,81.139,81.078,81.078,12800000.0
2008-07-11 13:49:00,81.053,81.055,81.016,81.016,17600000.0
2008-07-11 13:50:00,80.984,81.042,80.983,81.042,11200000.0
2008-07-11 13:51:00,81.094,81.11,81.094,81.11,24000000.0
2008-07-11 13:52:00,81.111,81.113,81.097,81.097,13200000.0
2008-07-11 13:53:00,81.128,81.14,81.125,81.137,17000000.0
2008-07-11 13:54:00,81.129,81.129,81.075,81.075,25600000.0
2008-07-11 13:55:00,81.041,81.041,80.992,80.992,14400000.0
2008-07-11 13:56:00,80.975,80.983,80.965,80.983,14400000.0
2008-07-11 13:57:00,81.023,81.024,81.013,81.024,28800000.0
2008-07-11 13:58:00,81.036,81.041,81.034,81.034,14400000.0
2008-07-11 13:59:00,81.057,81.083,81.057,81.058,32000000.0
2008-07-11 14:00:00,81.026,81.049,81.026,81.041,48000000.0
2008-07-11 14:01:00,81.048,81.056,81.022,81.022,31400000.0
2008-07-11 14:02:00,80.969,80.969,80.95,80.95,14400000.0
2008-07-11 14:03:00,80.943,80.946,80.94,80.945,14800000.0
2008-07-11 14:04:00,80.95,80.969,80.945,80.969,11200000.0
2008-07-11 14:05:00,80.974,80.974,80.913,80.913,24000000.0
2008-07-11 14:06:00,80.911,80.927,80.902,80.927,36800000.0
2008-07-11 14:07:00,80.91,80.914,80.892,80.893,40000000.0
2008-07-11 14:08:00,80.904,80.935,80.904,80.929,16000000.0
2008-07-11 14:09:00,80.92,80.924,80.908,80.92,33600000.0
2008-07-11 14:10:00,80.914,80.914,80.898,80.911,33400000.0
2008-07-11 14:11:00,80.901,80.914,80.901,80.912,14400000.0
2008-07-11 14:12:00,80.909,80.917,80.899,80.899,27200000.0
2008-07-11 14:13:00,80.892,80.892,80.864,80.864,14400000.0
2008-07-11 14:14:00,80.849,80.849,80.841,80.842,12800000.0
2008-07-11 14:15:00,80.86,80.86,80.851,80.858,28800000.0
2008-07-11 14:16:00,80.854,80.866,80.839,80.866,25600000.0
2008-07-11 14:17:00,80.875,80.881,80.867,80.878,12800000.0
2008-07-11 14:18:00,80.894,80.895,80.876,80.876,16000000.0
2008-07-11 14:19:00,80.871,80.876,80.855,80.855,12800000.0
2008-07-11 14:20:00,80.863,80.863,80.844,80.858,26000000.0
2008-07-11 14:21:00,80.895,80.924,80.895,80.922,28800000.0
2008-07-11 14:22:00,80.912,80.912,80.862,80.862,23400000.0
2008-07-11 14:23:00,80.889,80.889,80.863,80.876,47400000.0
2008-07-11 14:24:00,80.87,80.87,80.853,80.858,12800000.0
2008-07-11 14:25:00,80.856,80.891,80.856,80.891,12800000.0
2008-07-11 14:26:00,80.937,80.988,80.937,80.988,12800000.0
2008-07-11 14:27:00,81.019,81.031,81.012,81.031,17600000.0
2008-07-11 14:28:00,81.018,81.029,81.018,81.022,11200000.0
2008-07-11 14:29:00,81.025,81.06,81.021,81.021,36800000.0
2008-07-11 14:30:00,81.015,81.015,80.983,80.983,22400000.0
2008-07-11 14:31:00,80.978,81.002,80.978,81.002,20800000.0
2008-07-11 14:32:00,80.984,81.0,80.978,81.0,39400000.0
2008-07-11 14:33:00,81.023,81.026,81.01,81.014,24000000.0
2008-07-11 14:34:00,81.02,81.02,81.002,81.002,34000000.0
2008-07-11 14:35:00,80.991,80.991,80.966,80.966,14400000.0
2008-07-11 14:36:00,80.966,81.003,80.958,81.003,12800000.0
2008-07-11 14:37:00,80.996,80.996,80.953,80.953,11200000.0
2008-07-11 14:38:00,80.958,80.979,80.958,80.967,56400000.0
2008-07-11 14:39:00,80.959,80.967,80.957,80.967,12800000.0
2008-07-11 14:40:00,80.965,80.989,80.965,80.98,14400000.0
2008-07-11 14:41:00,80.99,80.99,80.958,80.966,56400000.0
2008-07-11 14:42:00,80.981,80.984,80.965,80.965,12800000.0
2008-07-11 14:43:00,80.969,80.971,80.964,80.964,25600000.0
2008-07-11 14:44:00,80.962,80.962,80.949,80.95,11200000.0
2008-07-11 14:45:00,80.957,80.968,80.957,80.962,11200000.0
2008-07-11 14:46:00,80.962,80.964,80.962,80.962,11200000.0
2008-07-11 14:47:00,80.962,80.984,80.962,80.984,16000000.0
2008-07-11 14:48:00,80.97,80.973,80.964,80.973,19200000.0
2008-07-11 14:49:00,80.981,80.982,80.971,80.982,32000000.0
2008-07-11 14:50:00,80.985,80.992,80.984,80.992,28800000.0
2008-07-11 14:51:00,80.999,81.021,80.999,81.01,32000000.0
2008-07-11 14:52:00,81.008,81.014,81.007,81.007,12800000.0
2008-07-11 14:53:00,80.994,80.998,80.987,80.998,17600000.0
2008-07-11 14:54:00,81.0,81.007,81.0,81.007,12800000.0
2008-07-11 14:55:00,80.985,80.985,80.952,80.953,16000000.0
2008-07-11 14:56:00,80.937,80.971,80.937,80.971,12800000.0
2008-07-11 14:57:00,80.97,80.976,80.968,80.968,12800000.0
2008-07-11 14:58:00,80.977,80.977,80.936,80.936,17600000.0
2008-07-11 14:59:00,80.934,80.94,80.918,80.918,15400000.0
2008-07-11 15:00:00,80.91,80.923,80.91,80.919,14400000.0
2008-07-11 15:01:00,80.911,80.917,80.904,80.904,12800000.0
2008-07-11 15:02:00,80.899,80.899,80.856,80.865,27200000.0
2008-07-11 15:03:00,80.863,80.902,80.863,80.889,12800000.0
2008-07-11 15:04:00,80.895,80.916,80.895,80.911,23400000.0
2008-07-11 15:05:00,80.919,80.933,80.919,80.93,11600000.0
2008-07-11 15:06:00,80.933,80.941,80.925,80.925,11200000.0
2008-07-11 15:07:00,80.942,80.948,80.939,80.941,25600000.0
2008-07-11 15:08:00,80.945,80.949,80.938,80.94,22400000.0
2008-07-11 15:09:00,80.935,80.935,80.916,80.916,16000000.0
2008-07-11 15:10:00,80.912,80.922,80.904,80.907,40400000.0
2008-07-11 15:11:00,80.906,80.933,80.906,80.933,32400000.0
2008-07-11 15:12:00,80.936,80.936,80.915,80.915,30400000.0
2008-07-11 15:13:00,80.92,80.924,80.919,80.923,44800000.0
2008-07-11 15:14:00,80.897,80.914,80.893,80.914,35200000.0
2008-07-11 15:15:00,80.909,80.918,80.909,80.918,22400000.0
2008-07-11 15:16:00,80.929,80.931,80.899,80.903,36800000.0
2008-07-11 15:17:00,80.898,80.911,80.898,80.908,22400000.0
2008-07-11 15:18:00,80.893,80.893,80.874,80.886,22400000.0
2008-07-11 15:19:00,80.898,80.916,80.898,80.911,16000000.0
2008-07-11 15:20:00,80.905,80.911,80.903,80.904,23400000.0
2008-07-11 15:21:00,80.912,80.912,80.897,80.903,14400000.0
2008-07-11 15:22:00,80.897,80.913,80.897,80.912,14400000.0
2008-07-11 15:23:00,80.926,80.926,80.888,80.896,48000000.0
2008-07-11 15:24:00,80.895,80.895,80.843,80.843,25600000.0
2008-07-11 15:25:00,80.839,80.851,80.839,80.85,27200000.0
2008-07-11 15:26:00,80.835,80.855,80.831,80.854,39400000.0
2008-07-11 15:27:00,80.855,80.855,80.829,80.829,28800000.0
2008-07-11 15:28:00,80.804,80.817,80.804,80.809,69800000.0
2008-07-11 15:29:00,80.798,80.798,80.694,80.786,46400000.0
2008-07-11 15:30:00,80.738,80.826,80.728,80.728,114600000.0
2008-07-11 15:31:00,80.803,80.806,80.793,80.802,61200000.0
2008-07-11 15:32:00,80.818,80.864,80.818,80.864,30800000.0
2008-07-11 15:33:00,80.85,80.879,80.85,80.873,30400000.0
2008-07-11 15:34:00,80.856,80.856,80.776,80.776,22400000.0
2008-07-11 15:35:00,80.773,80.791,80.747,80.791,33600000.0
2008-07-11 15:36:00,80.764,80.764,80.733,80.738,32000000.0
2008-07-11 15:37:00,80.763,80.784,80.747,80.784,30800000.0
2008-07-11 15:38:00,80.809,80.841,80.809,80.813,59200000.0
2008-07-11 15:39:00,80.818,80.834,80.817,80.825,36200000.0
2008-07-11 15:40:00,80.822,80.839,80.817,80.839,34600000.0
2008-07-11 15:41:00,80.842,80.844,80.81,80.81,26000000.0
2008-07-11 15:42:00,80.775,80.775,80.757,80.76,43200000.0
2008-07-11 15:43:00,80.785,80.789,80.779,80.786,26600000.0
2008-07-11 15:44:00,80.799,80.861,80.799,80.861,27200000.0
2008-07-11 15:45:00,80.87,80.87,80.832,80.832,16000000.0
2008-07-11 15:46:00,80.821,80.827,80.816,80.825,14400000.0
2008-07-11 15:47:00,80.856,80.885,80.856,80.857,29800000.0
2008-07-11 15:48:00,80.807,80.812,80.79,80.808,27600000.0
2008-07-11 15:49:00,80.808,80.842,80.808,80.842,11200000.0
2008-07-11 15:50:00,80.871,80.874,80.855,80.865,25000000.0
2008-07-11 15:51:00,80.873,80.873,80.82,80.82,43200000.0
2008-07-11 15:52:00,80.807,80.81,80.786,80.786,20800000.0
2008-07-11 15:53:00,80.775,80.79,80.758,80.79,24000000.0
2008-07-11 15:54:00,80.836,80.909,80.836,80.909,29200000.0
2008-07-11 15:55:00,80.975,80.985,80.924,80.924,24000000.0
2008-07-11 15:56:00,80.911,80.911,80.863,80.879,51200000.0
2008-07-11 15:57:00,80.874,80.881,80.863,80.863,12800000.0
2008-07-11 15:58:00,80.873,80.873,80.835,80.835,19200000.0
2008-07-11 15:59:00,80.838,80.869,80.838,80.869,36800000.0
2008-07-11 16:00:00,80.863,80.922,80.863,80.903,51200000.0
2008-07-11 16:01:00,80.901,80.901,80.857,80.857,41600000.0
2008-07-11 16:02:00,80.842,80.842,80.824,80.835,22800000.0
2008-07-11 16:03:00,80.84,80.868,80.829,80.868,63400000.0
2008-07-11 16:04:00,80.896,80.938,80.893,80.938,44200000.0
2008-07-11 16:05:00,80.932,80.932,80.91,80.927,48000000.0
2008-07-11 16:06:00,80.965,80.978,80.965,80.966,35200000.0
2008-07-11 16:07:00,80.973,80.974,80.959,80.964,31400000.0
2008-07-11 16:08:00,80.949,80.953,80.942,80.942,44800000.0
2008-07-11 16:09:00,80.953,80.984,80.953,80.984,44800000.0
2008-07-11 16:10:00,80.971,80.995,80.971,80.995,41600000.0
2008-07-11 16:11:00,80.981,80.981,80.958,80.958,14400000.0
2008-07-11 16:12:00,80.943,80.971,80.943,80.971,56000000.0
2008-07-11 16:13:00,80.955,80.965,80.941,80.965,11200000.0
2008-07-11 16:14:00,80.975,80.986,80.97,80.974,49600000.0
2008-07-11 16:15:00,80.975,80.981,80.965,80.965,59200000.0
2008-07-11 16:16:00,80.939,80.943,80.929,80.931,17600000.0
2008-07-11 16:17:00,80.953,80.961,80.953,80.955,38400000.0
2008-07-11 16:18:00,80.948,80.948,80.928,80.938,38400000.0
2008-07-11 16:19:00,80.931,80.931,80.918,80.918,22800000.0
2008-07-11 16:20:00,80.895,80.898,80.883,80.883,11200000.0
2008-07-11 16:21:00,80.879,80.89,80.877,80.89,27200000.0
2008-07-11 16:22:00,80.89,80.89,80.877,80.879,42000000.0
2008-07-11 16:23:00,80.886,80.886,80.856,80.856,43200000.0
2008-07-11 16:24:00,80.868,80.868,80.853,80.859,17000000.0
2008-07-11 16:25:00,80.878,80.878,80.817,80.829,33600000.0
2008-07-11 16:26:00,80.84,80.84,80.737,80.737,17000000.0
2008-07-11 16:27:00,80.742,80.754,80.739,80.746,35200000.0
2008-07-11 16:28:00,80.754,80.799,80.754,80.794,27200000.0
2008-07-11 16:29:00,80.795,80.837,80.784,80.837,11200000.0
2008-07-11 16:30:00,80.83,80.852,80.82,80.82,43600000.0
2008-07-11 16:31:00,80.804,80.809,80.792,80.792,41600000.0
2008-07-11 16:32:00,80.8,80.871,80.8,80.871,12800000.0
2008-07-11 16:33:00,80.854,80.885,80.844,80.885,27200000.0
2008-07-11 16:34:00,80.882,80.882,80.817,80.817,35200000.0
2008-07-11 16:35:00,80.824,80.876,80.824,80.875,52800000.0
2008-07-11 16:36:00,80.886,80.886,80.85,80.85,52000000.0
2008-07-11 16:37:00,80.838,80.869,80.838,80.869,42000000.0
2008-07-11 16:38:00,80.89,80.89,80.87,80.87,40000000.0
2008-07-11 16:39:00,80.866,80.866,80.849,80.849,35200000.0
2008-07-11 16:40:00,80.83,80.83,80.808,80.808,55400000.0
2008-07-11 16:41:00,80.805,80.829,80.802,80.815,74000000.0
2008-07-11 16:42:00,80.814,80.83,80.814,80.828,54200000.0
2008-07-11 16:43:00,80.822,80.827,80.81,80.82,18000000.0
2008-07-11 16:44:00,80.816,80.829,80.816,80.829,11200000.0
2008-07-11 16:45:00,80.841,80.842,80.828,80.842,57600000.0
2008-07-11 16:46:00,80.852,80.865,80.852,80.86,12800000.0
2008-07-11 16:47:00,80.866,80.879,80.86,80.874,70400000.0
2008-07-11 16:48:00,80.877,80.881,80.866,80.878,52200000.0
2008-07-11 16:49:00,80.875,80.877,80.86,80.872,36800000.0
2008-07-11 16:50:00,80.867,80.881,80.844,80.844,75200000.0
2008-07-11 16:51:00,80.846,80.869,80.846,80.869,32000000.0
2008-07-11 16:52:00,80.877,80.926,80.877,80.926,46400000.0
2008-07-11 16:53:00,80.915,80.928,80.912,80.912,30400000.0
2008-07-11 16:54:00,80.892,80.894,80.884,80.894,11200000.0
2008-07-11 16:55:00,80.897,80.9,80.892,80.898,28000000.0
2008-07-11 16:56:00,80.902,80.903,80.892,80.893,36800000.0
2008-07-11 16:57:00,80.881,80.881,80.845,80.845,19200000.0
2008-07-11 16:58:00,80.853,80.868,80.828,80.828,12800000.0
2008-07-11 16:59:00,80.805,80.813,80.737,80.737,50600000.0
2008-07-11 17:00:00,80.708,80.787,80.7,80.787,49600000.0
2008-07-11 17:01:00,80.777,80.777,80.748,80.748,40000000.0
2008-07-11 17:02:00,80.75,80.773,80.75,80.773,33600000.0
2008-07-11 17:03:00,80.764,80.779,80.763,80.779,44800000.0
2008-07-11 17:04:00,80.762,80.762,80.711,80.711,42000000.0
2008-07-11 17:05:00,80.715,80.726,80.71,80.721,55600000.0
2008-07-11 17:06:00,80.72,80.724,80.704,80.713,59600000.0
2008-07-11 17:07:00,80.726,80.726,80.715,80.715,35600000.0
2008-07-11 17:08:00,80.716,80.732,80.716,80.725,68800000.0
2008-07-11 17:09:00,80.728,80.756,80.728,80.754,58600000.0
2008-07-11 17:10:00,80.756,80.756,80.748,80.75,25600000.0
2008-07-11 17:11:00,80.74,80.765,80.74,80.765,37800000.0
2008-07-11 17:12:00,80.764,80.804,80.764,80.804,26000000.0
2008-07-11 17:13:00,80.813,80.813,80.792,80.799,28800000.0
2008-07-11 17:14:00,80.806,80.809,80.799,80.799,22400000.0
2008-07-11 17:15:00,80.785,80.825,80.783,80.825,19200000.0
2008-07-11 17:16:00,80.809,80.832,80.796,80.796,17600000.0
2008-07-11 17:17:00,80.811,80.811,80.789,80.789,37200000.0
2008-07-11 17:18:00,80.779,80.785,80.772,80.774,57000000.0
2008-07-11 17:19:00,80.761,80.763,80.757,80.761,24000000.0
2008-07-11 17:20:00,80.767,80.774,80.763,80.763,16400000.0
2008-07-11 17:21:00,80.775,80.779,80.761,80.763,28800000.0
2008-07-11 17:22:00,80.77,80.782,80.769,80.782,19200000.0
2008-07-11 17:23:00,80.773,80.779,80.772,80.776,10600000.0
2008-07-11 17:24:00,80.775,80.778,80.749,80.778,12800000.0
2008-07-11 17:25:00,80.77,80.77,80.751,80.769,17600000.0
2008-07-11 17:26:00,80.775,80.775,80.761,80.761,35200000.0
2008-07-11 17:27:00,80.76,80.765,80.756,80.759,46800000.0
2008-07-11 17:28:00,80.747,80.747,80.703,80.703,32000000.0
2008-07-11 17:29:00,80.688,80.7,80.685,80.686,27600000.0
2008-07-11 17:30:00,80.677,80.686,80.672,80.68,17600000.0
2008-07-11 17:31:00,80.671,80.692,80.666,80.692,88000000.0
2008-07-11 17:32:00,80.696,80.696,80.683,80.683,52800000.0
2008-07-11 17:33:00,80.704,80.704,80.69,80.7,36800000.0
2008-07-11 17:34:00,80.714,80.734,80.714,80.734,63400000.0
2008-07-11 17:35:00,80.729,80.736,80.695,80.695,43600000.0
2008-07-11 17:36:00,80.699,80.716,80.698,80.708,33600000.0
2008-07-11 17:37:00,80.729,80.76,80.729,80.755,16000000.0
2008-07-11 17:38:00,80.731,80.738,80.722,80.722,35000000.0
2008-07-11 17:39:00,80.738,80.768,80.738,80.76,16000000.0
2008-07-11 17:40:00,80.744,80.75,80.741,80.746,75000000.0
2008-07-11 17:41:00,80.746,80.746,80.712,80.712,12800000.0
2008-07-11 17:42:00,80.712,80.716,80.707,80.707,12200000.0
2008-07-11 17:43:00,80.705,80.717,80.702,80.716,17600000.0
2008-07-11 17:44:00,80.726,80.748,80.725,80.748,30400000.0
2008-07-11 17:45:00,80.741,80.749,80.739,80.749,30400000.0
2008-07-11 17:46:00,80.753,80.758,80.738,80.738,41000000.0
2008-07-11 17:47:00,80.74,80.747,80.74,80.742,58000000.0
2008-07-11 17:48:00,80.746,80.765,80.746,80.765,57600000.0
2008-07-11 17:49:00,80.783,80.79,80.774,80.775,46400000.0
2008-07-11 17:50:00,80.766,80.767,80.757,80.757,12800000.0
2008-07-11 17:51:00,80.758,80.768,80.75,80.759,50000000.0
2008-07-11 17:52:00,80.76,80.761,80.753,80.754,43200000.0
2008-07-11 17:53:00,80.757,80.779,80.757,80.779,33600000.0
2008-07-11 17:54:00,80.803,80.813,80.798,80.798,38400000.0
2008-07-11 17:55:00,80.768,80.768,80.755,80.755,40000000.0
2008-07-11 17:56:00,80.758,80.762,80.745,80.746,44200000.0
2008-07-11 17:57:00,80.753,80.769,80.753,80.769,36800000.0
2008-07-11 17:58:00,80.78,80.783,80.769,80.783,17600000.0
2008-07-11 17:59:00,80.795,80.795,80.75,80.75,61800000.0
2008-07-11 18:00:00,80.734,80.742,80.723,80.723,51600000.0
2008-07-11 18:01:00,80.699,80.719,80.699,80.719,32000000.0
2008-07-11 18:02:00,80.721,80.729,80.718,80.726,24000000.0
2008-07-11 18:03:00,80.739,80.753,80.739,80.753,36800000.0
2008-07-11 18:04:00,80.754,80.762,80.754,80.76,33600000.0
2008-07-11 18:05:00,80.792,80.794,80.79,80.794,12800000.0
2008-07-11 18:06:00,80.775,80.775,80.749,80.749,29800000.0
2008-07-11 18:07:00,80.746,80.746,80.725,80.74,11200000.0
2008-07-11 18:08:00,80.752,80.79,80.752,80.79,84800000.0
2008-07-11 18:09:00,80.789,80.789,80.774,80.782,33600000.0
2008-07-11 18:10:00,80.776,80.776,80.753,80.753,16000000.0
2008-07-11 18:11:00,80.754,80.754,80.743,80.75,12800000.0
2008-07-11 18:12:00,80.751,80.764,80.751,80.762,12800000.0
2008-07-11 18:13:00,80.775,80.775,80.762,80.762,27200000.0
2008-07-11 18:14:00,80.768,80.777,80.754,80.774,19200000.0
2008-07-11 18:15:00,80.766,80.766,80.715,80.73,30400000.0
2008-07-11 18:16:00,80.72,80.73,80.715,80.729,56000000.0
2008-07-11 18:17:00,80.732,80.751,80.73,80.751,42600000.0
2008-07-11 18:18:00,80.753,80.753,80.727,80.727,30400000.0
2008-07-11 18:19:00,80.719,80.72,80.712,80.718,45800000.0
2008-07-11 18:20:00,80.712,80.713,80.696,80.707,42600000.0
2008-07-11 18:21:00,80.708,80.713,80.69,80.69,12800000.0
2008-07-11 18:22:00,80.708,80.708,80.691,80.694,33600000.0
2008-07-11 18:23:00,80.686,80.69,80.673,80.683,45800000.0
2008-07-11 18:24:00,80.701,80.701,80.686,80.689,53600000.0
2008-07-11 18:25:00,80.697,80.705,80.688,80.703,33600000.0
2008-07-11 18:26:00,80.724,80.732,80.724,80.728,30400000.0
2008-07-11 18:27:00,80.733,80.778,80.733,80.778,33400000.0
2008-07-11 18:28:00,80.788,80.813,80.788,80.805,12200000.0
2008-07-11 18:29:00,80.788,80.788,80.742,80.742,25600000.0
2008-07-11 18:30:00,80.74,80.74,80.727,80.735,36800000.0
2008-07-11 18:31:00,80.723,80.731,80.721,80.726,11200000.0
2008-07-11 18:32:00,80.716,80.72,80.707,80.707,70400000.0
2008-07-11 18:33:00,80.71,80.719,80.71,80.715,32000000.0
2008-07-11 18:34:00,80.71,80.715,80.705,80.715,19200000.0
2008-07-11 18:35:00,80.711,80.711,80.689,80.692,43200000.0
2008-07-11 18:36:00,80.72,80.743,80.72,80.743,68800000.0
2008-07-11 18:37:00,80.75,80.765,80.75,80.76,36800000.0
2008-07-11 18:38:00,80.762,80.77,80.759,80.768,49000000.0
2008-07-11 18:39:00,80.761,80.761,80.75,80.76,76600000.0
2008-07-11 18:40:00,80.754,80.765,80.738,80.747,65000000.0
2008-07-11 18:41:00,80.732,80.74,80.726,80.74,72000000.0
2008-07-11 18:42:00,80.743,80.743,80.73,80.743,78400000.0
2008-07-11 18:43:00,80.748,80.764,80.748,80.764,49000000.0
2008-07-11 18:44:00,80.761,80.761,80.744,80.744,30800000.0
2008-07-11 18:45:00,80.741,80.744,80.725,80.744,12800000.0
2008-07-11 18:46:00,80.756,80.766,80.752,80.766,12800000.0
2008-07-11 18:47:00,80.755,80.763,80.748,80.748,14400000.0
2008-07-11 18:48:00,80.746,80.755,80.745,80.755,28800000.0
2008-07-11 18:49:00,80.756,80.765,80.754,80.765,24000000.0
2008-07-11 18:50:00,80.764,80.774,80.764,80.774,46400000.0
2008-07-11 18:51:00,80.786,80.789,80.783,80.787,12800000.0
2008-07-11 18:52:00,80.779,80.782,80.775,80.777,19200000.0
2008-07-11 18:53:00,80.777,80.777,80.749,80.749,30400000.0
2008-07-11 18:54:00,80.754,80.764,80.752,80.764,19200000.0
2008-07-11 18:55:00,80.763,80.765,80.753,80.759,22400000.0
2008-07-11 18:56:00,80.747,80.765,80.747,80.757,16000000.0
2008-07-11 18:57:00,80.771,80.78,80.771,80.779,18000000.0
2008-07-11 18:58:00,80.78,80.783,80.77,80.77,32000000.0
2008-07-11 18:59:00,80.78,80.803,80.78,80.8,32000000.0
2008-07-11 19:00:00,80.798,80.798,80.787,80.788,14400000.0
2008-07-11 19:01:00,80.78,80.78,80.762,80.762,19200000.0
2008-07-11 19:02:00,80.763,80.771,80.759,80.771,43200000.0
2008-07-11 19:03:00,80.774,80.774,80.761,80.772,14400000.0
2008-07-11 19:04:00,80.775,80.789,80.775,80.779,17000000.0
2008-07-11 19:05:00,80.778,80.781,80.769,80.778,22400000.0
2008-07-11 19:06:00,80.796,80.811,80.788,80.811,56000000.0
2008-07-11 19:07:00,80.818,80.823,80.817,80.817,34600000.0
2008-07-11 19:08:00,80.81,80.817,80.81,80.814,22400000.0
2008-07-11 19:09:00,80.816,80.844,80.816,80.829,12800000.0
2008-07-11 19:10:00,80.831,80.831,80.823,80.83,8000000.0
2008-07-11 19:11:00,80.824,80.834,80.811,80.833,30400000.0
2008-07-11 19:12:00,80.834,80.834,80.816,80.821,24400000.0
2008-07-11 19:13:00,80.825,80.825,80.814,80.823,12800000.0
2008-07-11 19:14:00,80.826,80.833,80.822,80.833,12800000.0
2008-07-11 19:15:00,80.832,80.833,80.799,80.802,16000000.0
2008-07-11 19:16:00,80.8,80.803,80.775,80.801,12800000.0
2008-07-11 19:17:00,80.837,80.837,80.805,80.807,14400000.0
2008-07-11 19:18:00,80.81,80.827,80.81,80.827,32000000.0
2008-07-11 19:19:00,80.826,80.834,80.818,80.832,10600000.0
2008-07-11 19:20:00,80.824,80.838,80.816,80.838,13800000.0
2008-07-11 19:21:00,80.84,80.841,80.829,80.839,17600000.0
2008-07-11 19:22:00,80.826,80.852,80.826,80.831,14400000.0
2008-07-11 19:23:00,80.853,80.87,80.851,80.865,16000000.0
2008-07-11 19:24:00,80.866,80.876,80.864,80.87,48000000.0
2008-07-11 19:25:00,80.843,80.854,80.843,80.852,11200000.0
2008-07-11 19:26:00,80.869,80.907,80.869,80.907,41000000.0
2008-07-11 19:27:00,80.934,80.934,80.906,80.906,14400000.0
2008-07-11 19:28:00,80.89,80.89,80.867,80.887,12800000.0
2008-07-11 19:29:00,80.879,80.879,80.858,80.863,12800000.0
2008-07-11 19:30:00,80.857,80.857,80.843,80.843,11200000.0
2008-07-11 19:31:00,80.838,80.85,80.838,80.85,12800000.0
2008-07-11 19:32:00,80.841,80.841,80.827,80.827,11200000.0
2008-07-11 19:33:00,80.824,80.824,80.794,80.806,11200000.0
2008-07-11 19:34:00,80.823,80.829,80.815,80.815,12800000.0
2008-07-11 19:35:00,80.794,80.809,80.78,80.809,17600000.0
2008-07-11 19:36:00,80.817,80.817,80.795,80.795,16000000.0
2008-07-11 19:37:00,80.774,80.774,80.762,80.768,11200000.0
2008-07-11 19:38:00,80.768,80.785,80.768,80.785,11200000.0
2008-07-11 19:39:00,80.788,80.805,80.787,80.788,12800000.0
2008-07-11 19:40:00,80.823,80.833,80.82,80.829,10600000.0
2008-07-11 19:41:00,80.828,80.828,80.821,80.825,11200000.0
2008-07-11 19:42:00,80.823,80.833,80.823,80.831,11200000.0
2008-07-11 19:43:00,80.824,80.824,80.796,80.797,19200000.0
2008-07-11 19:44:00,80.793,80.808,80.792,80.797,11200000.0
2008-07-11 19:45:00,80.812,80.812,80.797,80.803,16000000.0
2008-07-11 19:46:00,80.802,80.806,80.798,80.806,14400000.0
2008-07-11 19:47:00,80.805,80.816,80.802,80.802,17600000.0
2008-07-11 19:48:00,80.797,80.797,80.783,80.788,13200000.0
2008-07-11 19:49:00,80.789,80.795,80.788,80.795,30400000.0
2008-07-11 19:50:00,80.792,80.792,80.782,80.782,12800000.0
2008-07-11 19:51:00,80.773,80.783,80.771,80.783,12800000.0
2008-07-11 19:52:00,80.762,80.769,80.75,80.755,16000000.0
2008-07-11 19:53:00,80.764,80.764,80.742,80.744,12200000.0
2008-07-11 19:54:00,80.764,80.785,80.764,80.779,12800000.0
2008-07-11 19:55:00,80.778,80.789,80.777,80.789,11200000.0
2008-07-11 19:56:00,80.79,80.825,80.79,80.825,15400000.0
2008-07-11 19:57:00,80.841,80.841,80.805,80.805,9600000.0
2008-07-11 19:58:00,80.803,80.814,80.803,80.814,11200000.0
2008-07-11 19:59:00,80.81,80.821,80.809,80.821,13200000.0
2008-07-11 20:00:00,80.826,80.826,80.797,80.801,17600000.0
2008-07-11 20:01:00,80.806,80.823,80.806,80.823,11200000.0
2008-07-11 20:02:00,80.827,80.834,80.824,80.834,17600000.0
2008-07-11 20:03:00,80.848,80.873,80.848,80.873,16000000.0
2008-07-11 20:04:00,80.861,80.876,80.86,80.876,30400000.0
2008-07-11 20:05:00,80.89,80.89,80.874,80.889,12800000.0
2008-07-11 20:06:00,80.891,80.905,80.891,80.9,11200000.0
2008-07-11 20:07:00,80.897,80.906,80.897,80.904,9600000.0
2008-07-11 20:08:00,80.903,80.903,80.886,80.896,38400000.0
2008-07-11 20:09:00,80.895,80.895,80.877,80.884,11200000.0
2008-07-11 20:10:00,80.903,80.911,80.9,80.9,16000000.0
2008-07-11 20:11:00,80.911,80.915,80.907,80.907,11200000.0
2008-07-11 20:12:00,80.92,80.935,80.92,80.935,11200000.0
2008-07-11 20:13:00,80.931,80.931,80.908,80.908,27600000.0
2008-07-11 20:14:00,80.914,80.919,80.856,80.919,14400000.0
2008-07-11 20:15:00,80.923,80.965,80.923,80.96,17600000.0
2008-07-11 20:16:00,80.956,80.956,80.927,80.927,28800000.0
2008-07-11 20:17:00,80.909,80.91,80.898,80.905,33600000.0
2008-07-11 20:18:00,80.899,80.906,80.899,80.906,32000000.0
2008-07-11 20:19:00,80.915,80.915,80.911,80.911,11200000.0
2008-07-11 20:20:00,80.899,80.911,80.899,80.91,19200000.0
2008-07-11 20:21:00,80.9,80.901,80.883,80.886,16000000.0
2008-07-11 20:22:00,80.868,80.884,80.868,80.872,14400000.0
2008-07-11 20:23:00,80.867,80.874,80.865,80.865,12800000.0
2008-07-11 20:24:00,80.862,80.876,80.862,80.866,16000000.0
2008-07-11 20:25:00,80.857,80.868,80.857,80.864,11200000.0
2008-07-11 20:26:00,80.863,80.873,80.861,80.873,16000000.0
2008-07-11 20:27:00,80.877,80.881,80.851,80.851,12800000.0
2008-07-11 20:28:00,80.868,80.868,80.855,80.863,11200000.0
2008-07-11 20:29:00,80.846,80.852,80.834,80.834,12800000.0
2008-07-11 20:30:00,80.832,80.832,80.803,80.827,26600000.0
2008-07-11 20:31:00,80.846,80.852,80.843,80.849,8000000.0
2008-07-11 20:32:00,80.823,80.851,80.822,80.85,12800000.0
2008-07-11 20:33:00,80.849,80.849,80.838,80.845,12800000.0
2008-07-11 20:34:00,80.84,80.846,80.84,80.84,11200000.0
2008-07-11 20:35:00,80.84,80.84,80.834,80.834,11200000.0
2008-07-11 20:36:00,80.828,80.854,80.828,80.85,16400000.0
2008-07-11 20:37:00,80.853,80.855,80.851,80.853,7400000.0
2008-07-11 20:38:00,80.842,80.847,80.836,80.841,12800000.0
2008-07-11 20:39:00,80.85,80.857,80.848,80.857,14400000.0
2008-07-11 20:40:00,80.847,80.858,80.847,80.852,11200000.0
2008-07-11 20:41:00,80.845,80.845,80.833,80.833,14400000.0
2008-07-11 20:42:00,80.83,80.834,80.824,80.825,11200000.0
2008-07-11 20:43:00,80.828,80.835,80.821,80.821,14400000.0
2008-07-11 20:44:00,80.822,80.833,80.822,80.828,11200000.0
2008-07-11 20:45:00,80.85,80.898,80.85,80.895,12800000.0
2008-07-11 20:46:00,80.911,80.924,80.902,80.909,14400000.0
2008-07-11 20:47:00,80.918,80.925,80.907,80.907,8000000.0
2008-07-11 20:48:00,80.904,80.904,80.875,80.886,17600000.0
2008-07-11 20:49:00,80.909,80.916,80.909,80.913,11200000.0
2008-07-11 20:50:00,80.935,80.938,80.903,80.903,16000000.0
2008-07-11 20:51:00,80.901,80.909,80.886,80.897,28800000.0
2008-07-11 20:52:00,80.92,80.951,80.918,80.951,12800000.0
2008-07-11 20:53:00,80.958,80.958,80.942,80.947,16000000.0
2008-07-11 20:54:00,80.929,80.935,80.91,80.912,12800000.0
2008-07-11 20:55:00,80.904,80.933,80.904,80.933,11200000.0
2008-07-11 20:56:00,80.93,80.932,80.912,80.932,12800000.0
2008-07-11 20:57:00,80.91,80.91,80.889,80.889,12800000.0
2008-07-11 20:58:00,80.901,80.901,80.874,80.877,16000000.0
2008-07-11 20:59:00,80.885,80.92,80.885,80.92,10600000.0
2008-07-11 21:00:00,80.937,80.947,80.931,80.947,17600000.0
2008-07-11 21:01:00,80.955,81.001,80.951,81.001,11200000.0
2008-07-11 21:02:00,81.002,81.002,80.948,80.948,16000000.0
2008-07-11 21:03:00,80.896,80.971,80.896,80.971,12800000.0
2008-07-11 21:04:00,80.986,81.012,80.986,80.995,12800000.0
2008-07-11 21:05:00,80.997,81.051,80.997,81.047,12800000.0
2008-07-11 21:06:00,81.048,81.069,81.048,81.051,12200000.0
2008-07-11 21:07:00,81.038,81.038,81.013,81.029,14400000.0
2008-07-11 21:08:00,81.025,81.025,81.014,81.019,16400000.0
2008-07-11 21:09:00,81.014,81.028,81.014,81.028,9600000.0
2008-07-11 21:10:00,81.029,81.031,81.016,81.016,12800000.0
2008-07-11 21:11:00,81.021,81.032,81.008,81.025,12800000.0
2008-07-11 21:12:00,81.027,81.033,81.023,81.025,12800000.0
2008-07-11 21:13:00,81.0,81.001,80.977,80.977,16000000.0
2008-07-11 21:14:00,80.973,80.973,80.956,80.959,12800000.0
2008-07-11 21:15:00,80.947,80.951,80.942,80.951,11200000.0
2008-07-11 21:16:00,80.985,80.993,80.985,80.992,19200000.0
2008-07-11 21:17:00,80.992,80.995,80.99,80.99,14400000.0
2008-07-11 21:18:00,80.993,80.997,80.99,80.99,9600000.0
2008-07-11 21:19:00,80.979,80.991,80.979,80.99,11200000.0
2008-07-11 21:20:00,80.993,81.01,80.992,81.0,14400000.0
2008-07-11 21:21:00,81.005,81.014,81.002,81.012,8000000.0
2008-07-11 21:22:00,81.006,81.007,80.997,81.006,12800000.0
2008-07-11 21:23:00,80.985,80.985,80.94,80.949,13200000.0
2008-07-11 21:24:00,80.959,80.992,80.959,80.98,11200000.0
2008-07-11 21:25:00,80.996,81.014,80.996,81.006,17600000.0
2008-07-11 21:26:00,81.015,81.019,80.995,80.995,24000000.0
2008-07-11 21:27:00,80.985,81.001,80.985,81.001,22400000.0
2008-07-11 21:28:00,80.991,80.994,80.98,80.987,11200000.0
2008-07-11 21:29:00,80.986,80.986,80.972,80.972,27200000.0
2008-07-11 21:30:00,80.97,80.97,80.91,80.91,12200000.0
2008-07-11 21:31:00,80.913,80.939,80.906,80.939,15400000.0
2008-07-11 21:32:00,80.94,80.944,80.935,80.935,14400000.0
2008-07-11 21:33:00,80.93,80.934,80.919,80.924,11200000.0
2008-07-11 21:34:00,80.918,80.918,80.903,80.908,17600000.0
2008-07-11 21:35:00,80.916,80.92,80.915,80.915,14400000.0
2008-07-11 21:36:00,80.913,80.92,80.907,80.911,11200000.0
2008-07-11 21:37:00,80.922,80.922,80.906,80.919,15400000.0
2008-07-11 21:38:00,80.847,80.878,80.845,80.874,14400000.0
2008-07-11 21:39:00,80.862,80.876,80.859,80.861,12800000.0
2008-07-11 21:40:00,80.872,80.887,80.872,80.887,9600000.0
2008-07-11 21:41:00,80.885,80.899,80.802,80.893,11200000.0
2008-07-11 21:42:00,80.905,80.905,80.873,80.885,13800000.0
2008-07-11 21:43:00,80.881,80.881,80.858,80.869,14400000.0
2008-07-11 21:44:00,80.868,80.878,80.868,80.876,17600000.0
2008-07-11 21:45:00,80.877,80.889,80.875,80.879,17000000.0
2008-07-11 21:46:00,80.875,80.884,80.87,80.884,14400000.0
2008-07-11 21:47:00,80.896,80.901,80.89,80.901,11200000.0
2008-07-11 21:48:00,80.91,80.917,80.906,80.916,35200000.0
2008-07-11 21:49:00,80.918,80.928,80.918,80.919,11200000.0
2008-07-11 21:50:00,80.924,80.933,80.916,80.925,12800000.0
2008-07-11 21:51:00,80.914,80.926,80.913,80.918,17600000.0
2008-07-11 21:52:00,80.926,80.939,80.926,80.939,11200000.0
2008-07-11 21:53:00,80.96,80.963,80.955,80.955,11200000.0
2008-07-11 21:54:00,80.956,80.97,80.956,80.97,11200000.0
2008-07-11 21:55:00,80.956,80.968,80.95,80.967,12800000.0
2008-07-11 21:56:00,80.982,80.997,80.982,80.993,11600000.0
2008-07-11 21:57:00,80.992,80.992,80.956,80.956,17600000.0
2008-07-11 21:58:00,80.958,80.966,80.958,80.961,8000000.0
2008-07-11 21:59:00,80.96,80.962,80.95,80.95,12800000.0
2008-07-11 22:00:00,80.948,80.955,80.943,80.951,17600000.0
2008-07-11 22:01:00,80.945,80.949,80.936,80.936,11200000.0
2008-07-11 22:02:00,80.933,80.943,80.933,80.934,11200000.0
2008-07-11 22:03:00,80.932,80.965,80.932,80.965,17600000.0
2008-07-11 22:04:00,80.965,80.965,80.933,80.933,16400000.0
2008-07-11 22:05:00,80.911,80.911,80.891,80.891,10600000.0
2008-07-11 22:06:00,80.865,80.901,80.865,80.889,12800000.0
2008-07-11 22:07:00,80.906,80.906,80.899,80.901,16000000.0
2008-07-11 22:08:00,80.903,80.913,80.894,80.913,16000000.0
2008-07-11 22:09:00,80.906,80.921,80.9,80.921,11600000.0
2008-07-11 22:10:00,80.927,80.939,80.927,80.93,13200000.0
2008-07-11 22:11:00,80.927,80.93,80.923,80.93,11200000.0
2008-07-11 22:12:00,80.937,80.947,80.936,80.947,12800000.0
2008-07-11 22:13:00,80.946,80.969,80.946,80.969,12800000.0
2008-07-11 22:14:00,80.975,80.982,80.963,80.982,12800000.0
2008-07-11 22:15:00,80.964,80.964,80.955,80.959,14400000.0
2008-07-11 22:16:00,80.958,80.969,80.956,80.964,17600000.0
2008-07-11 22:17:00,80.955,80.958,80.951,80.957,10600000.0
2008-07-11 22:18:00,80.908,80.908,80.882,80.888,11200000.0
2008-07-11 22:19:00,80.919,80.919,80.831,80.831,12800000.0
2008-07-11 22:20:00,80.817,80.831,80.812,80.824,12800000.0
2008-07-11 22:21:00,80.836,80.842,80.827,80.831,11200000.0
2008-07-11 22:22:00,80.846,80.846,80.815,80.815,12800000.0
2008-07-11 22:23:00,80.813,80.832,80.813,80.823,12800000.0
2008-07-11 22:24:00,80.825,80.831,80.825,80.831,11200000.0
2008-07-11 22:25:00,80.828,80.833,80.825,80.833,15400000.0
2008-07-11 22:26:00,80.831,80.831,80.818,80.824,11200000.0
2008-07-11 22:27:00,80.813,80.813,80.779,80.791,12800000.0
2008-07-11 22:28:00,80.809,80.825,80.809,80.81,11200000.0
2008-07-11 22:29:00,80.827,80.838,80.824,80.829,16400000.0
2008-07-11 22:30:00,80.826,80.832,80.825,80.832,17600000.0
2008-07-11 22:31:00,80.823,80.823,80.812,80.812,11200000.0
2008-07-11 22:32:00,80.833,80.843,80.829,80.843,12800000.0
2008-07-11 22:33:00,80.838,80.838,80.812,80.812,11200000.0
2008-07-11 22:34:00,80.832,80.832,80.815,80.822,12800000.0
2008-07-11 22:35:00,80.812,80.817,80.808,80.811,12800000.0
2008-07-11 22:36:00,80.803,80.809,80.802,80.809,43600000.0
2008-07-11 22:37:00,80.808,80.808,80.802,80.806,25600000.0
2008-07-11 22:38:00,80.815,80.815,80.795,80.805,17600000.0
2008-07-11 22:39:00,80.79,80.792,80.787,80.792,12200000.0
2008-07-11 22:40:00,80.797,80.81,80.797,80.81,17600000.0
2008-07-11 22:41:00,80.822,80.823,80.811,80.823,11200000.0
2008-07-11 22:42:00,80.826,80.827,80.821,80.827,8000000.0
2008-07-11 22:43:00,80.807,80.833,80.807,80.833,15400000.0
2008-07-11 22:44:00,80.853,80.859,80.852,80.853,12800000.0
2008-07-11 22:45:00,80.849,80.849,80.833,80.835,16000000.0
2008-07-11 22:46:00,80.829,80.829,80.813,80.816,11200000.0
2008-07-11 22:47:00,80.803,80.821,80.803,80.82,17600000.0
2008-07-11 22:48:00,80.834,80.872,80.834,80.872,11200000.0
2008-07-11 22:49:00,80.883,80.883,80.877,80.882,12800000.0
2008-07-11 22:50:00,80.891,80.909,80.891,80.909,11200000.0
2008-07-11 22:51:00,80.91,80.913,80.909,80.913,11200000.0
2008-07-11 22:52:00,80.909,80.916,80.904,80.913,11200000.0
2008-07-11 22:53:00,80.895,80.896,80.881,80.894,18000000.0
2008-07-11 22:54:00,80.897,80.912,80.896,80.912,12800000.0
2008-07-11 22:55:00,80.913,80.919,80.91,80.915,12800000.0
2008-07-11 22:56:00,80.928,80.939,80.928,80.938,17600000.0
2008-07-11 22:57:00,80.935,80.938,80.928,80.928,17600000.0
2008-07-11 22:58:00,80.924,80.938,80.917,80.917,14400000.0
2008-07-11 22:59:00,80.907,80.907,80.861,80.861,17600000.0
2008-07-13 23:00:00,80.686,80.877,80.686,80.792,17600000.0
2008-07-13 23:01:00,80.769,80.805,80.769,80.78,14400000.0
2008-07-13 23:02:00,80.762,80.845,80.762,80.798,17600000.0
2008-07-13 23:03:00,80.797,80.827,80.79,80.827,16000000.0
2008-07-13 23:04:00,80.78,80.805,80.76,80.781,10600000.0
2008-07-13 23:05:00,80.745,80.79,80.745,80.779,33600000.0
2008-07-13 23:06:00,80.771,80.794,80.771,80.792,12800000.0
2008-07-13 23:07:00,80.784,80.789,80.783,80.784,13200000.0
2008-07-13 23:08:00,80.707,80.75,80.707,80.747,16000000.0
2008-07-13 23:09:00,80.752,80.762,80.752,80.758,17600000.0
2008-07-13 23:10:00,80.765,80.765,80.752,80.757,12800000.0
2008-07-13 23:11:00,80.767,80.783,80.767,80.783,11200000.0
2008-07-13 23:12:00,80.807,80.815,80.805,80.81,16400000.0
2008-07-13 23:13:00,80.8,80.806,80.797,80.806,12800000.0
2008-07-13 23:14:00,80.81,80.818,80.809,80.809,8000000.0
2008-07-13 23:15:00,80.791,80.813,80.791,80.813,8000000.0
2008-07-13 23:16:00,80.818,80.821,80.81,80.818,17600000.0
2008-07-13 23:17:00,80.808,80.808,80.8,80.8,11200000.0
2008-07-13 23:18:00,80.798,80.805,80.764,80.766,11200000.0
2008-07-13 23:19:00,80.772,80.775,80.765,80.775,12800000.0
2008-07-13 23:20:00,80.755,80.763,80.75,80.763,14400000.0
2008-07-13 23:21:00,80.752,80.789,80.752,80.789,16000000.0
2008-07-13 23:22:00,80.78,80.78,80.771,80.78,12800000.0
2008-07-13 23:23:00,80.786,80.799,80.782,80.799,11200000.0
2008-07-13 23:24:00,80.797,80.797,80.778,80.788,11200000.0
2008-07-13 23:25:00,80.801,80.815,80.788,80.815,14400000.0
2008-07-13 23:26:00,80.794,80.816,80.794,80.816,12800000.0
2008-07-13 23:27:00,80.81,80.818,80.805,80.805,17000000.0
2008-07-13 23:28:00,80.806,80.814,80.802,80.802,8000000.0
2008-07-13 23:29:00,80.773,80.782,80.758,80.782,11200000.0
2008-07-13 23:30:00,80.777,80.804,80.777,80.791,16000000.0
2008-07-13 23:31:00,80.795,80.803,80.786,80.792,12800000.0
2008-07-13 23:32:00,80.791,80.819,80.791,80.817,17000000.0
2008-07-13 23:33:00,80.817,80.817,80.798,80.798,12800000.0
2008-07-13 23:34:00,80.806,80.811,80.804,80.811,16000000.0
2008-07-13 23:35:00,80.813,80.825,80.813,80.825,16000000.0
2008-07-13 23:36:00,80.814,80.821,80.813,80.818,12800000.0
2008-07-13 23:37:00,80.824,80.829,80.821,80.824,12800000.0
2008-07-13 23:38:00,80.817,80.841,80.817,80.841,11200000.0
2008-07-13 23:39:00,80.845,80.845,80.825,80.837,12800000.0
2008-07-13 23:40:00,80.839,80.842,80.825,80.84,35200000.0
2008-07-13 23:41:00,80.844,80.853,80.844,80.853,12800000.0
2008-07-13 23:42:00,80.854,80.854,80.845,80.85,17600000.0
2008-07-13 23:43:00,80.842,80.842,80.819,80.821,14400000.0
2008-07-13 23:44:00,80.831,80.845,80.831,80.845,16400000.0
2008-07-13 23:45:00,80.841,80.841,80.821,80.838,11200000.0
2008-07-13 23:46:00,80.834,80.851,80.834,80.851,17600000.0
2008-07-13 23:47:00,80.855,80.855,80.836,80.836,13200000.0
2008-07-13 23:48:00,80.828,80.842,80.825,80.836,17600000.0
2008-07-13 23:49:00,80.836,80.839,80.825,80.825,16000000.0
2008-07-13 23:50:00,80.828,80.834,80.823,80.834,11200000.0
2008-07-13 23:51:00,80.832,80.837,80.823,80.832,12800000.0
2008-07-13 23:52:00,80.831,80.834,80.805,80.834,12800000.0
2008-07-13 23:53:00,80.837,80.837,80.819,80.821,14400000.0
2008-07-13 23:54:00,80.825,80.836,80.806,80.836,14400000.0
2008-07-13 23:55:00,80.808,80.834,80.808,80.818,12800000.0
2008-07-13 23:56:00,80.846,80.851,80.757,80.757,11200000.0
2008-07-13 23:57:00,80.822,80.822,80.631,80.631,12800000.0
2008-07-13 23:58:00,80.748,80.797,80.748,80.797,11200000.0
2008-07-13 23:59:00,80.797,80.797,80.781,80.781,14400000.0
2008-07-14 00:00:00,80.772,80.797,80.772,80.797,17600000.0
2008-07-14 00:01:00,80.804,80.867,80.804,80.867,12800000.0
2008-07-14 00:02:00,80.837,80.837,80.774,80.801,11200000.0
2008-07-14 00:03:00,80.795,80.812,80.782,80.805,12800000.0
2008-07-14 00:04:00,80.793,80.811,80.792,80.792,9600000.0
2008-07-14 00:05:00,80.788,80.8,80.767,80.771,11200000.0
2008-07-14 00:06:00,80.784,80.835,80.784,80.835,11200000.0
2008-07-14 00:07:00,80.806,80.836,80.798,80.836,12800000.0
2008-07-14 00:08:00,80.805,80.831,80.805,80.827,12800000.0
2008-07-14 00:09:00,80.83,80.83,80.811,80.816,12800000.0
2008-07-14 00:10:00,80.809,80.809,80.79,80.797,12800000.0
2008-07-14 00:11:00,80.78,80.793,80.78,80.793,16000000.0
2008-07-14 00:12:00,80.795,80.797,80.792,80.793,12800000.0
2008-07-14 00:13:00,80.803,80.803,80.796,80.798,12800000.0
2008-07-14 00:14:00,80.805,80.815,80.8,80.811,14400000.0
2008-07-14 00:15:00,80.829,80.833,80.823,80.824,28200000.0
2008-07-14 00:16:00,80.824,80.829,80.821,80.821,14400000.0
2008-07-14 00:17:00,80.789,80.809,80.782,80.796,17600000.0
2008-07-14 00:18:00,80.809,80.847,80.804,80.847,13200000.0
2008-07-14 00:19:00,80.864,80.879,80.864,80.865,12800000.0
2008-07-14 00:20:00,80.836,80.836,80.827,80.827,17600000.0
2008-07-14 00:21:00,80.841,80.852,80.839,80.84,12800000.0
2008-07-14 00:22:00,80.825,80.844,80.825,80.831,17600000.0
2008-07-14 00:23:00,80.844,80.859,80.844,80.858,11200000.0
2008-07-14 00:24:00,80.855,80.86,80.844,80.857,14400000.0
2008-07-14 00:25:00,80.843,80.854,80.842,80.854,12800000.0
2008-07-14 00:26:00,80.85,80.865,80.85,80.858,12800000.0
2008-07-14 00:27:00,80.858,80.877,80.858,80.868,17600000.0
2008-07-14 00:28:00,80.857,80.857,80.847,80.848,32400000.0
2008-07-14 00:29:00,80.839,80.839,80.825,80.829,12200000.0
2008-07-14 00:30:00,80.804,80.808,80.793,80.803,11200000.0
2008-07-14 00:31:00,80.8,80.819,80.787,80.819,11200000.0
2008-07-14 00:32:00,80.776,80.778,80.754,80.754,12800000.0
2008-07-14 00:33:00,80.754,80.754,80.743,80.75,12800000.0
2008-07-14 00:34:00,80.748,80.781,80.748,80.781,19600000.0
2008-07-14 00:35:00,80.778,80.837,80.775,80.837,28800000.0
2008-07-14 00:36:00,80.865,80.865,80.855,80.86,17600000.0
2008-07-14 00:37:00,80.865,80.865,80.856,80.856,12800000.0
2008-07-14 00:38:00,80.858,80.865,80.855,80.861,11200000.0
2008-07-14 00:39:00,80.864,80.881,80.864,80.873,9600000.0
2008-07-14 00:40:00,80.868,80.868,80.851,80.861,16000000.0
2008-07-14 00:41:00,80.866,80.884,80.866,80.875,12200000.0
2008-07-14 00:42:00,80.841,80.856,80.838,80.844,12800000.0
2008-07-14 00:43:00,80.827,80.856,80.827,80.856,11200000.0
2008-07-14 00:44:00,80.858,80.858,80.83,80.843,17600000.0
2008-07-14 00:45:00,80.705,80.782,80.624,80.782,11200000.0
2008-07-14 00:46:00,80.79,80.79,80.77,80.777,14400000.0
2008-07-14 00:47:00,80.769,80.771,80.733,80.733,12800000.0
2008-07-14 00:48:00,80.73,80.757,80.73,80.749,12800000.0
2008-07-14 00:49:00,80.752,80.789,80.752,80.789,16000000.0
2008-07-14 00:50:00,80.803,80.811,80.799,80.805,14400000.0
2008-07-14 00:51:00,80.811,80.811,80.783,80.783,17600000.0
2008-07-14 00:52:00,80.782,80.796,80.782,80.783,11200000.0
2008-07-14 00:53:00,80.786,80.796,80.784,80.789,17600000.0
2008-07-14 00:54:00,80.796,80.813,80.796,80.813,17600000.0
2008-07-14 00:55:00,80.782,80.795,80.782,80.795,28800000.0
2008-07-14 00:56:00,80.789,80.789,80.771,80.771,12800000.0
2008-07-14 00:57:00,80.763,80.771,80.755,80.761,12800000.0
2008-07-14 00:58:00,80.749,80.759,80.748,80.759,12800000.0
2008-07-14 00:59:00,80.752,80.754,80.748,80.754,11200000.0
2008-07-14 01:00:00,80.758,80.765,80.752,80.752,16000000.0
2008-07-14 01:01:00,80.744,80.744,80.72,80.72,9000000.0
2008-07-14 01:02:00,80.729,80.732,80.729,80.729,11200000.0
2008-07-14 01:03:00,80.716,80.719,80.708,80.717,22400000.0
2008-07-14 01:04:00,80.716,80.721,80.696,80.696,12800000.0
2008-07-14 01:05:00,80.743,80.773,80.743,80.769,12800000.0
2008-07-14 01:06:00,80.776,80.78,80.717,80.774,12800000.0
2008-07-14 01:07:00,80.777,80.779,80.769,80.779,11200000.0
2008-07-14 01:08:00,80.786,80.794,80.785,80.785,16000000.0
2008-07-14 01:09:00,80.777,80.777,80.766,80.767,16000000.0
2008-07-14 01:10:00,80.756,80.767,80.756,80.761,16000000.0
2008-07-14 01:11:00,80.76,80.761,80.75,80.761,11200000.0
2008-07-14 01:12:00,80.784,80.797,80.784,80.796,15400000.0
2008-07-14 01:13:00,80.783,80.795,80.781,80.781,17600000.0
2008-07-14 01:14:00,80.785,80.795,80.783,80.795,16000000.0
2008-07-14 01:15:00,80.798,80.804,80.791,80.791,17600000.0
2008-07-14 01:16:00,80.78,80.78,80.754,80.754,25600000.0
2008-07-14 01:17:00,80.766,80.778,80.766,80.778,12800000.0
2008-07-14 01:18:00,80.795,80.795,80.785,80.787,12800000.0
2008-07-14 01:19:00,80.796,80.796,80.786,80.791,11200000.0
2008-07-14 01:20:00,80.79,80.809,80.79,80.809,11200000.0
2008-07-14 01:21:00,80.806,80.816,80.803,80.803,11200000.0
2008-07-14 01:22:00,80.794,80.794,80.771,80.771,12800000.0
2008-07-14 01:23:00,80.78,80.785,80.774,80.774,11200000.0
2008-07-14 01:24:00,80.776,80.776,80.762,80.776,12800000.0
2008-07-14 01:26:00,80.773,80.776,80.763,80.764,10600000.0
2008-07-14 01:27:00,80.767,80.768,80.755,80.757,16000000.0
2008-07-14 01:28:00,80.757,80.764,80.755,80.757,14400000.0
2008-07-14 01:29:00,80.753,80.779,80.753,80.779,16000000.0
2008-07-14 01:30:00,80.773,80.773,80.766,80.767,11200000.0
2008-07-14 01:31:00,80.772,80.785,80.765,80.78,11200000.0
2008-07-14 01:32:00,80.791,80.794,80.788,80.788,12800000.0
2008-07-14 01:33:00,80.788,80.808,80.788,80.803,11200000.0
2008-07-14 01:34:00,80.812,80.818,80.81,80.818,24000000.0
2008-07-14 01:35:00,80.809,80.826,80.809,80.826,8000000.0
2008-07-14 01:36:00,80.827,80.844,80.827,80.831,11200000.0
2008-07-14 01:37:00,80.829,80.83,80.82,80.826,12800000.0
2008-07-14 01:38:00,80.827,80.837,80.817,80.837,17600000.0
2008-07-14 01:39:00,80.837,80.837,80.827,80.827,14400000.0
2008-07-14 01:40:00,80.829,80.832,80.818,80.818,10600000.0
2008-07-14 01:41:00,80.834,80.838,80.819,80.838,12800000.0
2008-07-14 01:42:00,80.839,80.843,80.833,80.833,11200000.0
2008-07-14 01:43:00,80.834,80.85,80.834,80.85,8000000.0
2008-07-14 01:44:00,80.849,80.856,80.849,80.856,8000000.0
2008-07-14 01:45:00,80.874,80.882,80.868,80.882,12800000.0
2008-07-14 01:46:00,80.871,80.883,80.866,80.872,16000000.0
2008-07-14 01:47:00,80.869,80.877,80.854,80.865,12800000.0
2008-07-14 01:48:00,80.867,80.873,80.859,80.873,12800000.0
2008-07-14 01:49:00,80.85,80.87,80.85,80.869,12800000.0
2008-07-14 01:50:00,80.881,80.892,80.881,80.882,14400000.0
2008-07-14 01:51:00,80.879,80.891,80.879,80.891,17000000.0
2008-07-14 01:52:00,80.901,80.901,80.896,80.899,20800000.0
2008-07-14 01:53:00,80.889,80.906,80.889,80.906,8000000.0
2008-07-14 01:54:00,80.911,80.924,80.911,80.924,12800000.0
2008-07-14 01:55:00,80.917,80.917,80.908,80.908,8000000.0
2008-07-14 01:56:00,80.931,80.94,80.931,80.94,12800000.0
2008-07-14 01:57:00,80.941,80.941,80.926,80.927,19200000.0
2008-07-14 01:58:00,80.924,80.931,80.92,80.931,11200000.0
2008-07-14 01:59:00,80.937,80.937,80.929,80.931,13200000.0
2008-07-14 02:00:00,80.932,80.932,80.892,80.898,12800000.0
2008-07-14 02:01:00,80.914,80.949,80.914,80.949,17600000.0
2008-07-14 02:02:00,80.921,80.933,80.916,80.916,10600000.0
2008-07-14 02:03:00,80.9,80.91,80.895,80.899,16000000.0
2008-07-14 02:04:00,80.901,80.92,80.901,80.92,11200000.0
2008-07-14 02:05:00,80.931,80.938,80.926,80.933,12800000.0
2008-07-14 02:06:00,80.934,80.937,80.922,80.937,14400000.0
2008-07-14 02:07:00,80.913,80.913,80.893,80.893,12800000.0
2008-07-14 02:08:00,80.899,80.903,80.882,80.891,17600000.0
2008-07-14 02:09:00,80.898,80.898,80.876,80.887,16000000.0
2008-07-14 02:10:00,80.875,80.884,80.864,80.864,16000000.0
2008-07-14 02:11:00,80.871,80.905,80.871,80.905,12800000.0
2008-07-14 02:12:00,80.886,80.895,80.873,80.883,17600000.0
2008-07-14 02:13:00,80.88,80.886,80.875,80.882,11200000.0
2008-07-14 02:14:00,80.885,80.89,80.885,80.888,11200000.0
2008-07-14 02:15:00,80.892,80.907,80.892,80.907,11200000.0
2008-07-14 02:16:00,80.909,80.918,80.909,80.914,11200000.0
2008-07-14 02:17:00,80.913,80.913,80.901,80.909,11600000.0
2008-07-14 02:18:00,80.901,80.906,80.885,80.906,12800000.0
2008-07-14 02:19:00,80.885,80.895,80.883,80.891,12800000.0
2008-07-14 02:20:00,80.874,80.882,80.764,80.855,12800000.0
2008-07-14 02:21:00,80.884,80.888,80.873,80.879,17600000.0
2008-07-14 02:22:00,80.876,80.88,80.861,80.868,14400000.0
2008-07-14 02:23:00,80.867,80.882,80.864,80.879,12800000.0
2008-07-14 02:24:00,80.874,80.874,80.859,80.868,10600000.0
2008-07-14 02:25:00,80.862,80.869,80.836,80.836,17600000.0
2008-07-14 02:26:00,80.876,80.88,80.871,80.871,12800000.0
2008-07-14 02:27:00,80.862,80.862,80.855,80.857,11200000.0
2008-07-14 02:28:00,80.868,80.885,80.867,80.885,12800000.0
2008-07-14 02:29:00,80.889,80.896,80.889,80.896,11200000.0
2008-07-14 02:30:00,80.893,80.895,80.884,80.895,12800000.0
2008-07-14 02:31:00,80.887,80.887,80.848,80.865,17600000.0
2008-07-14 02:32:00,80.869,80.876,80.868,80.869,11200000.0
2008-07-14 02:33:00,80.877,80.887,80.875,80.877,11200000.0
2008-07-14 02:34:00,80.857,80.867,80.857,80.867,14400000.0
2008-07-14 02:35:00,80.881,80.885,80.881,80.881,12800000.0
2008-07-14 02:36:00,80.874,80.883,80.874,80.882,12800000.0
2008-07-14 02:37:00,80.894,80.905,80.893,80.896,12200000.0
2008-07-14 02:38:00,80.875,80.908,80.875,80.887,17600000.0
2008-07-14 02:39:00,80.898,80.898,80.884,80.884,16000000.0
2008-07-14 02:40:00,80.884,80.89,80.88,80.887,16000000.0
2008-07-14 02:41:00,80.89,80.915,80.89,80.915,11200000.0
2008-07-14 02:42:00,80.914,80.914,80.895,80.912,11200000.0
2008-07-14 02:43:00,80.915,80.928,80.913,80.928,11200000.0
2008-07-14 02:44:00,80.923,80.943,80.914,80.942,11200000.0
2008-07-14 02:45:00,80.95,80.953,80.95,80.95,11200000.0
2008-07-14 02:46:00,80.951,80.96,80.949,80.957,11000000.0
2008-07-14 02:47:00,80.936,80.936,80.923,80.923,12800000.0
2008-07-14 02:48:00,80.931,80.977,80.861,80.861,11200000.0
2008-07-14 02:49:00,80.94,80.94,80.921,80.932,17600000.0
2008-07-14 02:50:00,80.935,80.94,80.921,80.94,12800000.0
2008-07-14 02:51:00,80.942,80.942,80.925,80.938,11200000.0
2008-07-14 02:52:00,80.941,80.962,80.941,80.962,11200000.0
2008-07-14 02:53:00,80.959,80.973,80.958,80.97,11200000.0
2008-07-14 02:54:00,80.98,80.985,80.964,80.964,12800000.0
2008-07-14 02:55:00,80.962,80.962,80.944,80.944,11200000.0
2008-07-14 02:56:00,80.922,80.94,80.922,80.929,11200000.0
2008-07-14 02:57:00,80.943,80.944,80.931,80.939,11200000.0
2008-07-14 02:58:00,80.922,80.922,80.91,80.91,4800000.0
2008-07-14 02:59:00,80.91,80.91,80.896,80.901,11200000.0
2008-07-14 03:00:00,80.891,80.903,80.891,80.903,12800000.0
2008-07-14 03:01:00,80.891,80.904,80.889,80.898,11200000.0
2008-07-14 03:02:00,80.9,80.915,80.9,80.911,17600000.0
2008-07-14 03:03:00,80.909,80.909,80.895,80.895,14400000.0
2008-07-14 03:04:00,80.907,80.907,80.893,80.898,11200000.0
2008-07-14 03:05:00,80.888,80.894,80.88,80.889,16000000.0
2008-07-14 03:06:00,80.875,80.894,80.875,80.894,16000000.0
2008-07-14 03:07:00,80.892,80.913,80.892,80.898,14400000.0
2008-07-14 03:08:00,80.913,80.917,80.908,80.917,11200000.0
2008-07-14 03:09:00,80.922,80.928,80.92,80.921,11200000.0
2008-07-14 03:10:00,80.923,80.923,80.902,80.913,16000000.0
2008-07-14 03:11:00,80.913,80.925,80.913,80.918,11200000.0
2008-07-14 03:12:00,80.906,80.906,80.895,80.9,11200000.0
2008-07-14 03:13:00,80.905,80.907,80.902,80.902,16000000.0
2008-07-14 03:14:00,80.895,80.895,80.859,80.859,16000000.0
2008-07-14 03:15:00,80.877,80.878,80.868,80.876,17600000.0
2008-07-14 03:16:00,80.883,80.885,80.881,80.881,12800000.0
2008-07-14 03:17:00,80.888,80.892,80.874,80.892,11200000.0
2008-07-14 03:18:00,80.893,80.91,80.89,80.89,11200000.0
2008-07-14 03:19:00,80.902,80.904,80.889,80.904,12800000.0
2008-07-14 03:20:00,80.904,80.904,80.898,80.902,11200000.0
2008-07-14 03:21:00,80.904,80.904,80.887,80.889,14400000.0
2008-07-14 03:22:00,80.868,80.888,80.868,80.888,14400000.0
2008-07-14 03:23:00,80.9,80.9,80.888,80.888,12800000.0
2008-07-14 03:24:00,80.886,80.896,80.884,80.896,11200000.0
2008-07-14 03:25:00,80.907,80.907,80.877,80.88,17600000.0
2008-07-14 03:26:00,80.904,80.904,80.88,80.897,11200000.0
2008-07-14 03:27:00,80.88,80.883,80.875,80.875,14400000.0
2008-07-14 03:28:00,80.87,80.871,80.87,80.871,3200000.0
2008-07-14 03:29:00,80.875,80.884,80.871,80.88,12800000.0
2008-07-14 03:30:00,80.879,80.883,80.878,80.883,14400000.0
2008-07-14 03:31:00,80.846,80.858,80.846,80.858,12800000.0
2008-07-14 03:32:00,80.881,80.885,80.872,80.885,12800000.0
2008-07-14 03:33:00,80.882,80.882,80.872,80.872,11200000.0
2008-07-14 03:34:00,80.868,80.874,80.856,80.874,11200000.0
2008-07-14 03:35:00,80.874,80.874,80.858,80.861,17600000.0
2008-07-14 03:36:00,80.855,80.857,80.847,80.848,12800000.0
2008-07-14 03:37:00,80.848,80.85,80.837,80.837,17600000.0
2008-07-14 03:38:00,80.843,80.854,80.843,80.85,11200000.0
2008-07-14 03:39:00,80.843,80.85,80.784,80.843,14400000.0
2008-07-14 03:40:00,80.859,80.874,80.859,80.873,11200000.0
2008-07-14 03:41:00,80.876,80.876,80.865,80.865,11200000.0
2008-07-14 03:42:00,80.872,80.877,80.871,80.875,12800000.0
2008-07-14 03:43:00,80.875,80.875,80.852,80.871,11200000.0
2008-07-14 03:44:00,80.84,80.843,80.84,80.84,11200000.0
2008-07-14 03:45:00,80.866,80.866,80.859,80.866,11200000.0
2008-07-14 03:46:00,80.874,80.881,80.874,80.88,17600000.0
2008-07-14 03:47:00,80.884,80.899,80.864,80.899,11200000.0
2008-07-14 03:48:00,80.895,80.895,80.885,80.887,11200000.0
2008-07-14 03:49:00,80.889,80.9,80.888,80.9,12800000.0
2008-07-14 03:50:00,80.903,80.911,80.893,80.911,12800000.0
2008-07-14 03:51:00,80.911,80.916,80.908,80.911,12800000.0
2008-07-14 03:52:00,80.909,80.913,80.9,80.912,12800000.0
2008-07-14 03:53:00,80.912,80.917,80.903,80.911,11200000.0
2008-07-14 03:54:00,80.907,80.909,80.888,80.902,12800000.0
2008-07-14 03:55:00,80.896,80.896,80.876,80.886,13800000.0
2008-07-14 03:56:00,80.885,80.895,80.881,80.895,11200000.0
2008-07-14 03:57:00,80.898,80.898,80.884,80.892,12800000.0
2008-07-14 03:58:00,80.891,80.895,80.881,80.895,11200000.0
2008-07-14 03:59:00,80.894,80.894,80.866,80.894,12800000.0
2008-07-14 04:00:00,80.884,80.894,80.875,80.885,14400000.0
2008-07-14 04:01:00,80.888,80.899,80.881,80.899,10600000.0
2008-07-14 04:02:00,80.877,80.902,80.877,80.894,12800000.0
2008-07-14 04:03:00,80.909,80.909,80.899,80.899,12800000.0
2008-07-14 04:04:00,80.905,80.913,80.905,80.91,12800000.0
2008-07-14 04:05:00,80.904,80.909,80.904,80.909,11200000.0
2008-07-14 04:06:00,80.911,80.917,80.909,80.914,14400000.0
2008-07-14 04:07:00,80.919,80.923,80.907,80.907,14400000.0
2008-07-14 04:08:00,80.926,80.926,80.914,80.914,12800000.0
2008-07-14 04:09:00,80.922,80.923,80.908,80.915,11200000.0
2008-07-14 04:10:00,80.9,80.917,80.9,80.917,17600000.0
2008-07-14 04:11:00,80.914,80.925,80.914,80.92,12800000.0
2008-07-14 04:12:00,80.917,80.925,80.912,80.925,12800000.0
2008-07-14 04:13:00,80.919,80.92,80.914,80.917,11600000.0
2008-07-14 04:14:00,80.906,80.917,80.898,80.898,16000000.0
2008-07-14 04:15:00,80.908,80.915,80.904,80.915,13200000.0
2008-07-14 04:16:00,80.91,80.924,80.907,80.924,9600000.0
2008-07-14 04:17:00,80.923,80.923,80.913,80.915,14400000.0
2008-07-14 04:18:00,80.915,80.926,80.913,80.926,12800000.0
2008-07-14 04:19:00,80.92,80.925,80.902,80.92,12800000.0
2008-07-14 04:20:00,80.941,80.95,80.941,80.948,12800000.0
2008-07-14 04:21:00,80.953,80.953,80.941,80.949,11200000.0
2008-07-14 04:22:00,80.961,80.982,80.961,80.982,16000000.0
2008-07-14 04:23:00,80.993,80.993,80.976,80.976,12800000.0
2008-07-14 04:24:00,80.977,80.977,80.961,80.966,12800000.0
2008-07-14 04:25:00,80.971,80.971,80.958,80.963,14400000.0
2008-07-14 04:26:00,80.961,80.967,80.961,80.967,12800000.0
2008-07-14 04:27:00,80.963,80.981,80.953,80.955,17600000.0
2008-07-14 04:28:00,80.969,80.969,80.956,80.956,11200000.0
2008-07-14 04:29:00,80.951,80.969,80.951,80.963,12800000.0
2008-07-14 04:30:00,80.964,80.974,80.964,80.971,11200000.0
2008-07-14 04:31:00,80.978,80.978,80.965,80.974,13200000.0
2008-07-14 04:32:00,80.942,80.954,80.932,80.954,16000000.0
2008-07-14 04:33:00,80.966,80.966,80.927,80.932,16000000.0
2008-07-14 04:34:00,80.933,80.981,80.876,80.963,11200000.0
2008-07-14 04:35:00,80.951,80.951,80.945,80.945,12800000.0
2008-07-14 04:36:00,80.951,80.975,80.951,80.957,10600000.0
2008-07-14 04:37:00,80.962,80.972,80.962,80.968,12800000.0
2008-07-14 04:38:00,80.958,80.971,80.958,80.968,12800000.0
2008-07-14 04:39:00,80.962,80.973,80.957,80.966,12800000.0
2008-07-14 04:40:00,80.961,80.975,80.961,80.974,12800000.0
2008-07-14 04:41:00,80.972,80.972,80.95,80.95,12800000.0
2008-07-14 04:42:00,80.955,80.955,80.935,80.935,18000000.0
2008-07-14 04:43:00,80.935,80.935,80.925,80.928,12800000.0
2008-07-14 04:44:00,80.936,80.969,80.936,80.968,12800000.0
2008-07-14 04:45:00,80.975,80.975,80.966,80.969,17600000.0
2008-07-14 04:46:00,80.972,81.007,80.972,81.007,14400000.0
2008-07-14 04:47:00,81.024,81.024,81.005,81.006,14400000.0
2008-07-14 04:48:00,81.001,81.011,80.998,80.998,17600000.0
2008-07-14 04:49:00,80.998,81.009,80.998,81.007,11200000.0
2008-07-14 04:50:00,80.978,80.978,80.958,80.961,11200000.0
2008-07-14 04:51:00,80.968,80.978,80.968,80.978,11200000.0
2008-07-14 04:52:00,80.992,80.992,80.967,80.977,12800000.0
2008-07-14 04:53:00,80.988,80.99,80.969,80.973,17600000.0
2008-07-14 04:54:00,80.985,80.985,80.927,80.954,11200000.0
2008-07-14 04:55:00,80.968,80.971,80.968,80.97,11200000.0
2008-07-14 04:56:00,80.974,80.998,80.97,80.998,17600000.0
2008-07-14 04:57:00,81.002,81.005,80.997,81.002,12800000.0
2008-07-14 04:58:00,81.012,81.012,81.0,81.003,11200000.0
2008-07-14 04:59:00,81.028,81.032,81.023,81.032,12800000.0
2008-07-14 05:00:00,81.035,81.035,81.015,81.032,11000000.0
2008-07-14 05:01:00,81.014,81.023,81.007,81.016,14400000.0
2008-07-14 05:02:00,81.004,81.029,81.004,81.007,11200000.0
2008-07-14 05:03:00,81.021,81.026,81.01,81.025,12800000.0
2008-07-14 05:04:00,81.02,81.023,81.016,81.016,12800000.0
2008-07-14 05:05:00,81.019,81.026,81.017,81.023,11200000.0
2008-07-14 05:06:00,81.031,81.043,81.028,81.042,11200000.0
2008-07-14 05:07:00,81.049,81.063,81.036,81.054,14400000.0
2008-07-14 05:08:00,81.075,81.075,81.051,81.051,12800000.0
2008-07-14 05:09:00,81.051,81.052,81.019,81.019,13800000.0
2008-07-14 05:10:00,81.012,81.018,81.004,81.008,11200000.0
2008-07-14 05:11:00,81.006,81.024,81.006,81.019,12800000.0
2008-07-14 05:12:00,81.019,81.037,81.019,81.034,12800000.0
2008-07-14 05:13:00,81.041,81.042,81.036,81.036,12800000.0
2008-07-14 05:14:00,81.005,81.032,81.005,81.032,12800000.0
2008-07-14 05:15:00,81.039,81.053,81.024,81.049,16000000.0
2008-07-14 05:16:00,81.034,81.053,81.033,81.05,11200000.0
2008-07-14 05:17:00,81.064,81.096,81.064,81.096,11200000.0
2008-07-14 05:18:00,81.087,81.087,81.072,81.072,12800000.0
2008-07-14 05:19:00,81.057,81.068,81.057,81.065,16000000.0
2008-07-14 05:20:00,81.067,81.067,81.055,81.06,11200000.0
2008-07-14 05:21:00,81.05,81.05,81.033,81.046,17600000.0
2008-07-14 05:22:00,81.048,81.048,81.036,81.048,16000000.0
2008-07-14 05:23:00,81.044,81.046,81.035,81.035,12800000.0
2008-07-14 05:24:00,81.046,81.046,81.039,81.041,12800000.0
2008-07-14 05:25:00,81.045,81.054,81.039,81.039,12800000.0
2008-07-14 05:26:00,81.046,81.058,81.045,81.058,12800000.0
2008-07-14 05:27:00,81.066,81.068,81.06,81.06,12800000.0
2008-07-14 05:28:00,81.041,81.056,81.041,81.045,11200000.0
2008-07-14 05:29:00,81.051,81.062,81.051,81.062,13200000.0
2008-07-14 05:30:00,81.089,81.089,81.04,81.049,14400000.0
2008-07-14 05:31:00,81.046,81.073,81.041,81.041,17000000.0
2008-07-14 05:32:00,81.053,81.056,81.048,81.048,16400000.0
2008-07-14 05:33:00,81.041,81.051,81.038,81.047,11200000.0
2008-07-14 05:34:00,81.017,81.047,81.017,81.047,17600000.0
2008-07-14 05:35:00,81.038,81.052,81.038,81.044,12800000.0
2008-07-14 05:36:00,81.048,81.049,81.039,81.043,12800000.0
2008-07-14 05:37:00,81.047,81.052,81.046,81.049,11200000.0
2008-07-14 05:38:00,81.055,81.064,81.053,81.059,12800000.0
2008-07-14 05:39:00,81.055,81.055,81.048,81.05,11200000.0
2008-07-14 05:40:00,81.028,81.052,81.028,81.047,14400000.0
2008-07-14 05:41:00,81.051,81.055,81.048,81.048,12200000.0
2008-07-14 05:42:00,81.023,81.042,81.023,81.032,11200000.0
2008-07-14 05:43:00,81.045,81.045,81.029,81.03,12800000.0
2008-07-14 05:44:00,81.036,81.036,81.027,81.027,12800000.0
2008-07-14 05:45:00,81.037,81.037,81.022,81.03,15400000.0
2008-07-14 05:46:00,81.029,81.032,81.024,81.032,16000000.0
2008-07-14 05:47:00,81.024,81.034,81.018,81.024,11200000.0
2008-07-14 05:48:00,81.027,81.037,81.027,81.036,14400000.0
2008-07-14 05:49:00,81.012,81.035,81.012,81.021,17600000.0
2008-07-14 05:50:00,81.032,81.032,81.016,81.016,11200000.0
2008-07-14 05:51:00,81.053,81.056,81.05,81.051,11200000.0
2008-07-14 05:52:00,81.054,81.069,81.045,81.069,13200000.0
2008-07-14 05:53:00,81.074,81.077,81.07,81.071,17600000.0
2008-07-14 05:54:00,81.083,81.088,81.08,81.083,12800000.0
2008-07-14 05:55:00,81.01,81.088,81.01,81.075,11200000.0
2008-07-14 05:56:00,81.077,81.078,81.064,81.071,11200000.0
2008-07-14 05:57:00,81.076,81.084,81.074,81.078,12800000.0
2008-07-14 05:58:00,81.069,81.073,81.064,81.064,12800000.0
2008-07-14 05:59:00,81.066,81.072,81.056,81.058,12800000.0
2008-07-14 06:00:00,81.052,81.069,81.046,81.046,14800000.0
2008-07-14 06:01:00,81.042,81.056,81.042,81.049,16000000.0
2008-07-14 06:02:00,81.045,81.065,81.045,81.065,12800000.0
2008-07-14 06:03:00,81.079,81.089,81.075,81.075,12800000.0
2008-07-14 06:04:00,81.073,81.088,81.073,81.076,11200000.0
2008-07-14 06:05:00,81.066,81.074,81.057,81.061,14400000.0
2008-07-14 06:06:00,81.068,81.076,81.066,81.067,17600000.0
2008-07-14 06:07:00,81.065,81.065,81.057,81.062,12800000.0
2008-07-14 06:08:00,81.052,81.061,80.968,81.054,12800000.0
2008-07-14 06:09:00,81.047,81.055,81.047,81.051,11200000.0
2008-07-14 06:10:00,81.067,81.067,81.048,81.048,14400000.0
2008-07-14 06:11:00,81.049,81.056,81.045,81.054,17000000.0
2008-07-14 06:12:00,81.047,81.053,81.042,81.049,12800000.0
2008-07-14 06:13:00,81.042,81.046,81.01,81.031,12800000.0
2008-07-14 06:14:00,81.04,81.057,81.036,81.041,14400000.0
2008-07-14 06:15:00,81.021,81.034,81.013,81.013,17600000.0
2008-07-14 06:16:00,80.995,81.014,80.989,81.013,17600000.0
2008-07-14 06:17:00,81.027,81.027,81.011,81.02,16000000.0
2008-07-14 06:18:00,81.02,81.026,81.018,81.018,14400000.0
2008-07-14 06:19:00,81.006,81.01,80.981,81.006,15400000.0
2008-07-14 06:20:00,81.014,81.014,80.991,80.991,12800000.0
2008-07-14 06:21:00,80.999,80.999,80.991,80.991,12800000.0
2008-07-14 06:22:00,80.993,81.001,80.992,80.996,12800000.0
2008-07-14 06:23:00,80.982,80.99,80.975,80.99,17600000.0
2008-07-14 06:24:00,80.964,80.986,80.964,80.972,11200000.0
2008-07-14 06:25:00,80.979,80.985,80.971,80.985,11200000.0
2008-07-14 06:26:00,80.961,80.979,80.961,80.972,11200000.0
2008-07-14 06:27:00,80.984,80.984,80.975,80.977,11200000.0
2008-07-14 06:28:00,80.976,80.976,80.959,80.968,11200000.0
2008-07-14 06:29:00,80.977,80.977,80.968,80.974,12800000.0
2008-07-14 06:30:00,80.97,80.97,80.945,80.945,12800000.0
2008-07-14 06:31:00,80.979,80.992,80.979,80.992,12800000.0
2008-07-14 06:32:00,80.995,80.998,80.989,80.99,11200000.0
2008-07-14 06:33:00,80.994,80.994,80.975,80.979,17600000.0
2008-07-14 06:34:00,80.982,80.99,80.978,80.985,11200000.0
2008-07-14 06:36:00,80.987,80.99,80.977,80.984,14400000.0
2008-07-14 06:37:00,80.984,80.986,80.964,80.964,12800000.0
2008-07-14 06:38:00,80.931,80.947,80.931,80.947,12800000.0
2008-07-14 06:39:00,80.949,80.955,80.933,80.933,12800000.0
2008-07-14 06:40:00,80.952,80.967,80.952,80.967,12800000.0
2008-07-14 06:41:00,80.982,80.991,80.979,80.991,12800000.0
2008-07-14 06:42:00,80.987,80.987,80.97,80.976,12800000.0
2008-07-14 06:43:00,80.979,81.001,80.979,81.001,12800000.0
2008-07-14 06:44:00,81.013,81.014,81.0,81.003,17600000.0
2008-07-14 06:45:00,80.988,80.988,80.961,80.961,17600000.0
2008-07-14 06:46:00,80.968,80.968,80.953,80.953,11200000.0
2008-07-14 06:47:00,80.949,80.957,80.946,80.957,12800000.0
2008-07-14 06:48:00,80.953,80.973,80.946,80.973,12800000.0
2008-07-14 06:49:00,80.978,80.995,80.967,80.99,12800000.0
2008-07-14 06:50:00,80.984,80.984,80.958,80.958,12800000.0
2008-07-14 06:51:00,80.963,80.983,80.963,80.983,12800000.0
2008-07-14 06:52:00,80.984,80.998,80.984,80.998,12800000.0
2008-07-14 06:53:00,80.986,80.986,80.967,80.979,17600000.0
2008-07-14 06:54:00,80.978,80.981,80.973,80.973,14400000.0
2008-07-14 06:55:00,80.973,80.989,80.973,80.989,11200000.0
2008-07-14 06:56:00,81.0,81.003,80.994,81.0,12800000.0
2008-07-14 06:57:00,81.001,81.011,80.995,80.998,11200000.0
2008-07-14 06:58:00,80.999,81.009,80.995,81.001,17600000.0
2008-07-14 06:59:00,80.994,81.007,80.987,81.007,13200000.0
2008-07-14 07:00:00,80.995,80.995,80.895,80.972,14400000.0
2008-07-14 07:01:00,80.977,80.983,80.975,80.98,17600000.0
2008-07-14 07:02:00,80.986,80.992,80.983,80.987,11200000.0
2008-07-14 07:03:00,81.006,81.006,80.99,80.99,12800000.0
2008-07-14 07:04:00,80.989,80.996,80.981,80.981,13200000.0
2008-07-14 07:05:00,80.981,80.992,80.979,80.992,11200000.0
2008-07-14 07:06:00,80.99,80.99,80.975,80.975,12800000.0
2008-07-14 07:07:00,80.972,80.974,80.968,80.974,11200000.0
2008-07-14 07:08:00,80.994,80.994,80.987,80.991,11200000.0
2008-07-14 07:09:00,80.976,80.984,80.975,80.984,12800000.0
2008-07-14 07:10:00,81.014,81.014,80.995,81.003,11200000.0
2008-07-14 07:11:00,80.994,81.022,80.994,81.016,12800000.0
2008-07-14 07:12:00,80.968,81.005,80.968,81.0,11200000.0
2008-07-14 07:13:00,80.99,80.99,80.982,80.982,12800000.0
2008-07-14 07:14:00,80.982,80.986,80.967,80.978,11200000.0
2008-07-14 07:15:00,80.986,80.995,80.986,80.99,11200000.0
2008-07-14 07:16:00,81.004,81.026,81.004,81.013,17600000.0
2008-07-14 07:17:00,80.999,81.008,80.994,81.008,12800000.0
2008-07-14 07:18:00,81.012,81.025,81.012,81.025,14400000.0
2008-07-14 07:19:00,81.011,81.011,80.999,81.01,12800000.0
2008-07-14 07:20:00,81.022,81.031,81.014,81.031,16000000.0
2008-07-14 07:21:00,81.033,81.042,81.029,81.029,12800000.0
2008-07-14 07:22:00,81.02,81.026,81.016,81.026,17600000.0
2008-07-14 07:23:00,81.031,81.031,81.0,81.0,11200000.0
2008-07-14 07:24:00,80.988,80.988,80.958,80.958,16000000.0
2008-07-14 07:25:00,80.97,80.991,80.963,80.991,16000000.0
2008-07-14 07:26:00,80.994,81.001,80.985,80.994,16000000.0
2008-07-14 07:27:00,80.993,81.003,80.99,81.003,14800000.0
2008-07-14 07:28:00,80.997,81.002,80.993,80.993,13800000.0
2008-07-14 07:29:00,80.99,81.002,80.989,80.995,14400000.0
2008-07-14 07:30:00,80.981,80.991,80.973,80.991,12800000.0
2008-07-14 07:31:00,80.991,80.995,80.987,80.993,17600000.0
2008-07-14 07:32:00,81.012,81.027,81.01,81.021,12800000.0
2008-07-14 07:33:00,81.025,81.029,81.016,81.029,11200000.0
2008-07-14 07:34:00,81.055,81.055,81.034,81.034,12800000.0
2008-07-14 07:35:00,81.037,81.048,81.032,81.048,15400000.0
2008-07-14 07:36:00,81.048,81.057,81.042,81.057,16000000.0
2008-07-14 07:37:00,81.065,81.076,81.064,81.073,11200000.0
2008-07-14 07:38:00,81.075,81.077,81.068,81.068,11200000.0
2008-07-14 07:39:00,81.064,81.078,81.064,81.077,11200000.0
2008-07-14 07:40:00,81.074,81.074,81.06,81.06,11200000.0
2008-07-14 07:41:00,81.068,81.072,81.055,81.055,12800000.0
2008-07-14 07:42:00,81.054,81.054,81.046,81.054,12800000.0
2008-07-14 07:43:00,81.054,81.061,81.052,81.052,12800000.0
2008-07-14 07:44:00,81.064,81.064,81.056,81.06,11200000.0
2008-07-14 07:45:00,81.066,81.07,81.063,81.07,11200000.0
2008-07-14 07:46:00,81.069,81.069,81.064,81.067,10600000.0
2008-07-14 07:47:00,81.055,81.065,81.055,81.064,14400000.0
2008-07-14 07:48:00,81.066,81.071,81.064,81.064,14400000.0
2008-07-14 07:49:00,81.07,81.07,81.06,81.06,17600000.0
2008-07-14 07:50:00,81.07,81.081,81.065,81.078,16000000.0
2008-07-14 07:51:00,81.076,81.076,81.063,81.068,12800000.0
2008-07-14 07:52:00,81.06,81.06,81.044,81.047,16000000.0
2008-07-14 07:53:00,81.022,81.039,81.022,81.039,12800000.0
2008-07-14 07:54:00,81.043,81.066,81.043,81.066,12200000.0
2008-07-14 07:55:00,81.076,81.09,81.064,81.088,12800000.0
2008-07-14 07:56:00,81.085,81.093,81.075,81.075,16000000.0
2008-07-14 07:57:00,81.086,81.118,81.086,81.118,11200000.0
2008-07-14 07:58:00,81.125,81.125,81.106,81.106,10600000.0
2008-07-14 07:59:00,81.083,81.089,81.067,81.067,12800000.0
2008-07-14 08:00:00,81.072,81.084,81.058,81.082,14400000.0
2008-07-14 08:01:00,81.101,81.114,81.101,81.107,14400000.0
2008-07-14 08:02:00,81.114,81.119,81.106,81.106,12800000.0
2008-07-14 08:03:00,81.101,81.101,81.073,81.073,11200000.0
2008-07-14 08:04:00,81.068,81.077,81.054,81.077,11200000.0
2008-07-14 08:05:00,81.052,81.055,81.044,81.054,14400000.0
2008-07-14 08:06:00,81.091,81.091,81.08,81.089,17600000.0
2008-07-14 08:07:00,81.077,81.088,81.063,81.088,11200000.0
2008-07-14 08:08:00,81.09,81.095,81.072,81.072,12800000.0
2008-07-14 08:09:00,81.06,81.082,81.06,81.082,12800000.0
2008-07-14 08:10:00,81.073,81.095,81.073,81.088,12800000.0
2008-07-14 08:11:00,81.084,81.087,81.072,81.078,11200000.0
2008-07-14 08:12:00,81.069,81.082,81.069,81.081,16000000.0
2008-07-14 08:13:00,81.084,81.084,81.063,81.063,10600000.0
2008-07-14 08:14:00,81.063,81.064,81.049,81.064,10600000.0
2008-07-14 08:15:00,81.072,81.081,81.06,81.068,16000000.0
2008-07-14 08:16:00,81.064,81.078,81.064,81.078,11200000.0
2008-07-14 08:17:00,81.076,81.079,81.067,81.079,12800000.0
2008-07-14 08:18:00,81.083,81.083,81.073,81.08,12200000.0
2008-07-14 08:19:00,81.07,81.075,81.06,81.066,14400000.0
2008-07-14 08:20:00,81.069,81.069,81.059,81.059,10600000.0
2008-07-14 08:21:00,81.07,81.073,81.05,81.054,17600000.0
2008-07-14 08:22:00,81.061,81.061,81.049,81.049,11200000.0
2008-07-14 08:23:00,81.053,81.065,81.053,81.065,11200000.0
2008-07-14 08:24:00,81.07,81.088,81.069,81.069,17600000.0
2008-07-14 08:25:00,81.064,81.072,81.064,81.064,12200000.0
2008-07-14 08:26:00,81.068,81.074,81.065,81.073,12800000.0
2008-07-14 08:27:00,81.059,81.059,81.033,81.033,12800000.0
2008-07-14 08:28:00,81.015,81.052,81.015,81.045,17600000.0
2008-07-14 08:29:00,81.053,81.058,81.053,81.053,13800000.0
2008-07-14 08:30:00,81.046,81.05,81.043,81.043,10600000.0
2008-07-14 08:31:00,81.034,81.06,81.034,81.06,12800000.0
2008-07-14 08:32:00,81.052,81.075,81.052,81.075,11200000.0
2008-07-14 08:33:00,81.076,81.082,81.071,81.079,11200000.0
2008-07-14 08:34:00,81.078,81.08,81.067,81.08,17000000.0
2008-07-14 08:35:00,81.077,81.077,81.061,81.062,17600000.0
2008-07-14 08:36:00,81.058,81.079,81.058,81.077,17600000.0
2008-07-14 08:37:00,81.082,81.116,81.082,81.114,11600000.0
2008-07-14 08:38:00,81.111,81.118,81.102,81.109,16000000.0
2008-07-14 08:39:00,81.083,81.1,81.083,81.099,16000000.0
2008-07-14 08:40:00,81.098,81.098,81.083,81.083,16000000.0
2008-07-14 08:41:00,81.092,81.097,81.085,81.096,17600000.0
2008-07-14 08:42:00,81.097,81.097,81.085,81.09,12800000.0
2008-07-14 08:43:00,81.08,81.094,81.078,81.088,12800000.0
2008-07-14 08:44:00,81.081,81.081,81.061,81.061,12800000.0
2008-07-14 08:45:00,81.051,81.067,81.047,81.061,16000000.0
2008-07-14 08:46:00,81.081,81.099,81.081,81.099,11200000.0
2008-07-14 08:47:00,81.102,81.102,81.075,81.075,11200000.0
2008-07-14 08:48:00,81.081,81.087,81.081,81.086,12800000.0
2008-07-14 08:49:00,81.099,81.121,81.098,81.121,17600000.0
2008-07-14 08:50:00,81.124,81.127,81.114,81.121,12800000.0
2008-07-14 08:51:00,81.124,81.129,81.114,81.114,17600000.0
2008-07-14 08:52:00,81.113,81.113,81.074,81.083,11200000.0
2008-07-14 08:53:00,81.103,81.107,81.099,81.1,16000000.0
2008-07-14 08:54:00,81.084,81.098,81.084,81.098,14400000.0
2008-07-14 08:55:00,81.098,81.099,81.086,81.089,16000000.0
2008-07-14 08:56:00,81.1,81.126,81.1,81.119,12800000.0
2008-07-14 08:57:00,81.102,81.12,81.102,81.12,11200000.0
2008-07-14 08:58:00,81.131,81.141,81.12,81.12,12800000.0
2008-07-14 08:59:00,81.126,81.139,81.125,81.139,12800000.0
2008-07-14 09:00:00,81.144,81.15,81.144,81.144,17600000.0
2008-07-14 09:01:00,81.147,81.152,81.141,81.141,11200000.0
2008-07-14 09:02:00,81.15,81.163,81.141,81.161,10600000.0
2008-07-14 09:03:00,81.153,81.156,81.14,81.143,16000000.0
2008-07-14 09:04:00,81.126,81.133,81.105,81.105,11200000.0
2008-07-14 09:05:00,81.101,81.109,81.094,81.094,11200000.0
2008-07-14 09:06:00,81.093,81.098,81.084,81.095,12800000.0
2008-07-14 09:07:00,81.102,81.102,81.086,81.095,12800000.0
2008-07-14 09:08:00,81.103,81.103,81.083,81.085,12800000.0
2008-07-14 09:09:00,81.046,81.046,81.021,81.043,17600000.0
2008-07-14 09:10:00,81.055,81.055,81.048,81.051,12800000.0
2008-07-14 09:11:00,81.057,81.07,81.049,81.07,12800000.0
2008-07-14 09:12:00,81.061,81.084,81.061,81.084,12800000.0
2008-07-14 09:13:00,81.091,81.096,81.091,81.091,11200000.0
2008-07-14 09:14:00,81.087,81.087,81.072,81.084,11200000.0
2008-07-14 09:15:00,81.061,81.07,81.046,81.054,11200000.0
2008-07-14 09:16:00,81.063,81.082,81.063,81.079,12800000.0
2008-07-14 09:17:00,81.096,81.101,81.091,81.099,11200000.0
2008-07-14 09:18:00,81.088,81.096,81.077,81.096,14400000.0
2008-07-14 09:19:00,81.089,81.089,81.08,81.084,12800000.0
2008-07-14 09:20:00,81.081,81.085,81.073,81.078,16000000.0
2008-07-14 09:21:00,81.069,81.069,81.046,81.046,11200000.0
2008-07-14 09:22:00,81.051,81.051,81.032,81.032,17000000.0
2008-07-14 09:23:00,81.034,81.058,81.03,81.058,12800000.0
2008-07-14 09:24:00,81.066,81.073,81.055,81.073,12200000.0
2008-07-14 09:25:00,81.078,81.078,81.07,81.077,12800000.0
2008-07-14 09:26:00,81.081,81.092,81.081,81.09,11200000.0
2008-07-14 09:27:00,81.1,81.108,81.097,81.097,11200000.0
2008-07-14 09:28:00,81.088,81.093,81.068,81.075,12800000.0
2008-07-14 09:29:00,81.068,81.084,81.068,81.084,11200000.0
2008-07-14 09:30:00,81.078,81.116,81.078,81.11,12800000.0
2008-07-14 09:31:00,81.095,81.108,81.095,81.099,12800000.0
2008-07-14 09:32:00,81.087,81.092,81.048,81.048,14400000.0
2008-07-14 09:33:00,81.054,81.065,81.047,81.065,12800000.0
2008-07-14 09:34:00,81.047,81.047,81.036,81.038,10600000.0
2008-07-14 09:35:00,81.021,81.033,81.021,81.032,12800000.0
2008-07-14 09:36:00,81.03,81.035,81.018,81.018,16000000.0
2008-07-14 09:37:00,81.014,81.032,80.961,81.03,16000000.0
2008-07-14 09:38:00,81.028,81.038,81.023,81.036,11200000.0
2008-07-14 09:39:00,81.039,81.042,81.037,81.037,12800000.0
2008-07-14 09:40:00,81.031,81.038,81.025,81.025,16000000.0
2008-07-14 09:41:00,81.026,81.03,81.024,81.028,11200000.0
2008-07-14 09:42:00,81.033,81.037,81.027,81.035,11200000.0
2008-07-14 09:43:00,81.026,81.031,81.025,81.025,12800000.0
2008-07-14 09:44:00,81.023,81.031,81.019,81.02,14400000.0
2008-07-14 09:45:00,81.02,81.02,80.999,81.006,12800000.0
2008-07-14 09:46:00,81.003,81.031,81.003,81.015,11200000.0
2008-07-14 09:47:00,81.018,81.018,81.006,81.006,12800000.0
2008-07-14 09:48:00,81.004,81.011,80.996,81.005,11200000.0
2008-07-14 09:49:00,81.009,81.009,80.997,81.001,13200000.0
2008-07-14 09:50:00,81.013,81.013,80.986,81.007,16400000.0
2008-07-14 09:51:00,81.003,81.011,80.991,81.011,16000000.0
2008-07-14 09:52:00,81.002,81.006,80.993,81.005,11200000.0
2008-07-14 09:53:00,81.022,81.032,81.015,81.021,12800000.0
2008-07-14 09:54:00,81.029,81.041,81.029,81.033,17600000.0
2008-07-14 09:55:00,81.042,81.042,81.015,81.015,11200000.0
2008-07-14 09:56:00,81.007,81.007,80.995,81.003,12800000.0
2008-07-14 09:57:00,81.017,81.022,81.009,81.022,17600000.0
2008-07-14 09:58:00,81.014,81.046,80.939,81.028,17600000.0
2008-07-14 09:59:00,81.009,81.019,81.006,81.019,17600000.0
2008-07-14 10:00:00,81.022,81.028,81.017,81.02,11200000.0
2008-07-14 10:01:00,81.013,81.024,81.013,81.023,12800000.0
2008-07-14 10:02:00,81.029,81.049,81.029,81.049,16000000.0
2008-07-14 10:03:00,81.036,81.036,81.005,81.005,11200000.0
2008-07-14 10:04:00,81.036,81.041,81.033,81.035,12800000.0
2008-07-14 10:05:00,81.036,81.045,81.031,81.031,8000000.0
2008-07-14 10:06:00,81.046,81.054,81.044,81.053,17600000.0
2008-07-14 10:07:00,81.067,81.075,81.055,81.075,12800000.0
2008-07-14 10:08:00,81.064,81.064,81.051,81.059,11200000.0
2008-07-14 10:09:00,81.067,81.077,81.058,81.076,12200000.0
2008-07-14 10:10:00,81.083,81.087,81.078,81.078,11200000.0
2008-07-14 10:11:00,81.068,81.068,81.062,81.065,11200000.0
2008-07-14 10:12:00,81.06,81.079,81.06,81.07,12800000.0
2008-07-14 10:13:00,81.067,81.09,81.067,81.09,12800000.0
2008-07-14 10:14:00,81.084,81.093,81.084,81.086,11200000.0
2008-07-14 10:15:00,81.094,81.149,81.094,81.149,12800000.0
2008-07-14 10:16:00,81.157,81.162,81.153,81.158,12800000.0
2008-07-14 10:17:00,81.146,81.158,81.145,81.155,11200000.0
2008-07-14 10:18:00,81.137,81.152,81.129,81.15,11200000.0
2008-07-14 10:19:00,81.152,81.173,81.151,81.173,11200000.0
2008-07-14 10:20:00,81.158,81.172,81.15,81.15,17600000.0
2008-07-14 10:21:00,81.132,81.154,81.132,81.148,16000000.0
2008-07-14 10:22:00,81.151,81.151,81.138,81.138,11200000.0
2008-07-14 10:23:00,81.146,81.152,81.142,81.152,11200000.0
2008-07-14 10:24:00,81.145,81.149,81.14,81.14,12200000.0
2008-07-14 10:25:00,81.134,81.143,81.129,81.143,11200000.0
2008-07-14 10:26:00,81.145,81.155,81.145,81.155,13200000.0
2008-07-14 10:27:00,81.143,81.15,81.134,81.149,11200000.0
2008-07-14 10:28:00,81.149,81.149,81.13,81.13,12800000.0
2008-07-14 10:29:00,81.123,81.128,81.119,81.122,11200000.0
2008-07-14 10:30:00,81.104,81.121,81.104,81.112,12800000.0
2008-07-14 10:31:00,81.119,81.119,81.101,81.111,12800000.0
2008-07-14 10:32:00,81.114,81.116,81.108,81.108,17600000.0
2008-07-14 10:33:00,81.086,81.088,81.081,81.087,11200000.0
2008-07-14 10:34:00,81.089,81.101,81.089,81.1,11200000.0
2008-07-14 10:35:00,81.113,81.125,81.113,81.121,11200000.0
2008-07-14 10:36:00,81.127,81.14,81.127,81.14,11200000.0
2008-07-14 10:37:00,81.152,81.162,81.071,81.148,11200000.0
2008-07-14 10:38:00,81.14,81.148,81.134,81.148,12800000.0
2008-07-14 10:39:00,81.13,81.139,81.128,81.136,11200000.0
2008-07-14 10:40:00,81.142,81.149,81.135,81.135,16000000.0
2008-07-14 10:41:00,81.134,81.137,81.123,81.128,12800000.0
2008-07-14 10:42:00,81.121,81.121,81.106,81.116,11200000.0
2008-07-14 10:43:00,81.117,81.125,81.11,81.125,11200000.0
2008-07-14 10:44:00,81.126,81.128,81.121,81.122,12800000.0
2008-07-14 10:45:00,81.114,81.128,81.114,81.128,12800000.0
2008-07-14 10:46:00,81.122,81.131,81.122,81.131,12800000.0
2008-07-14 10:47:00,81.12,81.128,81.099,81.126,12800000.0
2008-07-14 10:48:00,81.118,81.124,81.112,81.124,12800000.0
2008-07-14 10:49:00,81.114,81.116,81.107,81.107,11200000.0
2008-07-14 10:50:00,81.109,81.134,81.109,81.126,16000000.0
2008-07-14 10:51:00,81.121,81.131,81.116,81.131,17000000.0
2008-07-14 10:52:00,81.131,81.149,81.131,81.143,11200000.0
2008-07-14 10:53:00,81.141,81.15,81.12,81.127,11200000.0
2008-07-14 10:54:00,81.128,81.143,81.128,81.143,17600000.0
2008-07-14 10:55:00,81.14,81.14,81.128,81.136,11200000.0
2008-07-14 10:56:00,81.122,81.123,81.117,81.118,11600000.0
2008-07-14 10:57:00,81.118,81.12,81.108,81.12,16000000.0
2008-07-14 10:58:00,81.127,81.129,81.033,81.118,12200000.0
2008-07-14 10:59:00,81.115,81.123,81.109,81.116,11200000.0
2008-07-14 11:00:00,81.124,81.124,81.114,81.118,12800000.0
2008-07-14 11:01:00,81.114,81.117,81.11,81.117,12800000.0
2008-07-14 11:02:00,81.108,81.114,81.095,81.114,16000000.0
2008-07-14 11:03:00,81.106,81.106,81.073,81.084,12800000.0
2008-07-14 11:04:00,81.082,81.098,81.082,81.089,14400000.0
2008-07-14 11:05:00,81.091,81.096,81.08,81.096,9600000.0
2008-07-14 11:06:00,81.095,81.098,81.089,81.097,17000000.0
2008-07-14 11:07:00,81.111,81.13,81.107,81.123,17600000.0
2008-07-14 11:08:00,81.064,81.128,81.064,81.128,11200000.0
2008-07-14 11:09:00,81.145,81.145,81.124,81.132,17000000.0
2008-07-14 11:10:00,81.107,81.107,81.078,81.078,12800000.0
2008-07-14 11:11:00,81.059,81.067,81.059,81.061,11200000.0
2008-07-14 11:12:00,81.064,81.08,81.064,81.071,17600000.0
2008-07-14 11:13:00,81.08,81.08,81.055,81.067,13800000.0
2008-07-14 11:14:00,81.084,81.106,81.084,81.104,11200000.0
2008-07-14 11:15:00,81.098,81.102,81.091,81.102,11200000.0
2008-07-14 11:16:00,81.105,81.116,81.105,81.112,12800000.0
2008-07-14 11:17:00,81.111,81.122,81.11,81.116,11200000.0
2008-07-14 11:18:00,81.111,81.111,81.101,81.103,12800000.0
2008-07-14 11:19:00,81.094,81.099,81.089,81.099,17600000.0
2008-07-14 11:20:00,81.104,81.104,81.094,81.104,12200000.0
2008-07-14 11:21:00,81.101,81.107,81.099,81.099,14400000.0
2008-07-14 11:22:00,81.091,81.092,81.081,81.083,12800000.0
2008-07-14 11:23:00,81.091,81.095,81.087,81.095,11200000.0
2008-07-14 11:24:00,81.096,81.096,81.079,81.088,12800000.0
2008-07-14 11:25:00,81.09,81.093,81.07,81.082,17600000.0
2008-07-14 11:26:00,81.085,81.089,81.078,81.089,14400000.0
2008-07-14 11:27:00,81.087,81.089,81.074,81.082,8000000.0
2008-07-14 11:28:00,81.081,81.084,81.066,81.066,14400000.0
2008-07-14 11:29:00,81.064,81.081,81.064,81.081,14400000.0
2008-07-14 11:30:00,81.084,81.087,81.075,81.079,14400000.0
2008-07-14 11:31:00,81.073,81.079,81.069,81.074,11200000.0
2008-07-14 11:32:00,81.065,81.065,81.051,81.051,18000000.0
2008-07-14 11:33:00,81.051,81.064,81.048,81.048,12800000.0
2008-07-14 11:34:00,81.05,81.07,81.05,81.068,12800000.0
2008-07-14 11:35:00,81.059,81.073,81.057,81.057,11200000.0
2008-07-14 11:36:00,81.07,81.073,81.068,81.07,12800000.0
2008-07-14 11:37:00,81.076,81.083,81.074,81.074,11200000.0
2008-07-14 11:38:00,81.075,81.1,81.075,81.1,10600000.0
2008-07-14 11:39:00,81.102,81.111,81.095,81.107,11200000.0
2008-07-14 11:40:00,81.093,81.108,81.093,81.108,11200000.0
2008-07-14 11:41:00,81.11,81.11,81.097,81.097,16000000.0
2008-07-14 11:42:00,81.086,81.107,81.086,81.106,17600000.0
2008-07-14 11:43:00,81.118,81.118,81.094,81.098,11200000.0
2008-07-14 11:44:00,81.093,81.093,81.08,81.082,11200000.0
2008-07-14 11:45:00,81.094,81.115,81.094,81.113,14400000.0
2008-07-14 11:46:00,81.116,81.135,81.116,81.122,11200000.0
2008-07-14 11:47:00,81.098,81.118,81.098,81.116,17600000.0
2008-07-14 11:48:00,81.119,81.121,81.098,81.117,11200000.0
2008-07-14 11:49:00,81.116,81.127,81.116,81.125,12800000.0
2008-07-14 11:50:00,81.131,81.133,81.124,81.128,17600000.0
2008-07-14 11:51:00,81.117,81.117,81.103,81.103,11200000.0
2008-07-14 11:52:00,81.1,81.103,81.096,81.103,11200000.0
2008-07-14 11:53:00,81.11,81.114,81.098,81.112,16000000.0
2008-07-14 11:54:00,81.126,81.127,81.12,81.125,13800000.0
2008-07-14 11:55:00,81.125,81.133,81.068,81.128,11200000.0
2008-07-14 11:56:00,81.126,81.129,81.121,81.129,12800000.0
2008-07-14 11:57:00,81.134,81.147,81.134,81.136,17600000.0
2008-07-14 11:58:00,81.134,81.134,81.122,81.122,11200000.0
2008-07-14 11:59:00,81.119,81.127,81.102,81.103,11200000.0
2008-07-14 12:00:00,81.138,81.138,81.116,81.121,11200000.0
2008-07-14 12:01:00,81.128,81.14,81.128,81.134,11200000.0
2008-07-14 12:02:00,81.148,81.155,81.148,81.15,14400000.0
2008-07-14 12:03:00,81.155,81.155,81.135,81.147,11200000.0
2008-07-14 12:04:00,81.151,81.156,81.141,81.156,17600000.0
2008-07-14 12:05:00,81.161,81.161,81.153,81.156,18000000.0
2008-07-14 12:06:00,81.158,81.158,81.147,81.147,12800000.0
2008-07-14 12:07:00,81.151,81.16,81.149,81.16,11200000.0
2008-07-14 12:08:00,81.154,81.165,81.153,81.161,11200000.0
2008-07-14 12:09:00,81.167,81.19,81.167,81.19,14400000.0
2008-07-14 12:10:00,81.185,81.185,81.152,81.152,11200000.0
2008-07-14 12:11:00,81.157,81.164,81.149,81.16,12800000.0
2008-07-14 12:12:00,81.173,81.189,81.173,81.189,11600000.0
2008-07-14 12:13:00,81.185,81.19,81.182,81.189,11200000.0
2008-07-14 12:14:00,81.183,81.183,81.159,81.165,12800000.0
2008-07-14 12:15:00,81.164,81.164,81.153,81.156,12800000.0
2008-07-14 12:16:00,81.142,81.162,81.142,81.148,12800000.0
2008-07-14 12:17:00,81.147,81.147,81.084,81.136,17600000.0
2008-07-14 12:18:00,81.121,81.134,81.121,81.131,16000000.0
2008-07-14 12:19:00,81.138,81.149,81.127,81.149,12200000.0
2008-07-14 12:20:00,81.155,81.161,81.15,81.159,14400000.0
2008-07-14 12:21:00,81.157,81.174,81.144,81.144,16000000.0
2008-07-14 12:22:00,81.147,81.164,81.147,81.158,16000000.0
2008-07-14 12:23:00,81.158,81.161,81.151,81.161,14400000.0
2008-07-14 12:24:00,81.153,81.158,81.145,81.151,12800000.0
2008-07-14 12:25:00,81.137,81.137,81.128,81.132,11200000.0
2008-07-14 12:26:00,81.138,81.147,81.134,81.144,11200000.0
2008-07-14 12:27:00,81.135,81.135,81.127,81.129,11200000.0
2008-07-14 12:28:00,81.127,81.142,81.123,81.142,12800000.0
2008-07-14 12:29:00,81.142,81.148,81.138,81.148,17600000.0
2008-07-14 12:30:00,81.113,81.134,81.113,81.128,17600000.0
2008-07-14 12:31:00,81.142,81.179,81.142,81.179,12800000.0
2008-07-14 12:32:00,81.184,81.197,81.184,81.192,12800000.0
2008-07-14 12:33:00,81.198,81.202,81.189,81.202,14400000.0
2008-07-14 12:34:00,81.203,81.213,81.202,81.206,12800000.0
2008-07-14 12:35:00,81.204,81.204,81.194,81.195,11200000.0
2008-07-14 12:36:00,81.187,81.192,81.182,81.192,11200000.0
2008-07-14 12:37:00,81.183,81.185,81.176,81.183,11200000.0
2008-07-14 12:38:00,81.189,81.189,81.096,81.182,17600000.0
2008-07-14 12:39:00,81.165,81.178,81.164,81.178,16000000.0
2008-07-14 12:40:00,81.169,81.175,81.15,81.175,16000000.0
2008-07-14 12:41:00,81.177,81.186,81.176,81.176,12600000.0
2008-07-14 12:42:00,81.172,81.176,81.169,81.171,14800000.0
2008-07-14 12:43:00,81.169,81.169,81.156,81.158,12800000.0
2008-07-14 12:44:00,81.149,81.171,81.145,81.171,17600000.0
2008-07-14 12:45:00,81.167,81.171,81.15,81.161,16000000.0
2008-07-14 12:46:00,81.179,81.182,81.176,81.182,12800000.0
2008-07-14 12:47:00,81.182,81.19,81.169,81.169,12800000.0
2008-07-14 12:48:00,81.183,81.184,81.169,81.169,10600000.0
2008-07-14 12:49:00,81.155,81.156,81.143,81.156,16000000.0
2008-07-14 12:50:00,81.16,81.17,81.155,81.169,14800000.0
2008-07-14 12:51:00,81.17,81.184,81.17,81.181,11200000.0
2008-07-14 12:52:00,81.189,81.189,81.176,81.179,11200000.0
2008-07-14 12:53:00,81.162,81.175,81.162,81.174,11200000.0
2008-07-14 12:54:00,81.189,81.189,81.177,81.178,12800000.0
2008-07-14 12:55:00,81.169,81.191,81.169,81.188,16000000.0
2008-07-14 12:56:00,81.172,81.172,81.147,81.156,11200000.0
2008-07-14 12:57:00,81.169,81.176,81.169,81.17,11200000.0
2008-07-14 12:58:00,81.156,81.172,81.156,81.168,17600000.0
2008-07-14 12:59:00,81.167,81.176,81.159,81.163,16000000.0
2008-07-14 13:00:00,81.161,81.191,81.16,81.191,12800000.0
2008-07-14 13:01:00,81.191,81.202,81.18,81.202,14400000.0
2008-07-14 13:02:00,81.211,81.211,81.199,81.199,12800000.0
2008-07-14 13:03:00,81.202,81.212,81.194,81.201,16400000.0
2008-07-14 13:04:00,81.201,81.206,81.201,81.202,11200000.0
2008-07-14 13:05:00,81.196,81.199,81.188,81.196,12200000.0
2008-07-14 13:06:00,81.192,81.196,81.185,81.194,11200000.0
2008-07-14 13:07:00,81.204,81.207,81.201,81.203,14400000.0
2008-07-14 13:08:00,81.204,81.218,81.204,81.217,17600000.0
2008-07-14 13:09:00,81.214,81.214,81.184,81.184,12800000.0
2008-07-14 13:10:00,81.158,81.18,81.158,81.179,16000000.0
2008-07-14 13:11:00,81.178,81.181,81.174,81.174,11200000.0
2008-07-14 13:12:00,81.151,81.179,81.151,81.152,12200000.0
2008-07-14 13:13:00,81.135,81.135,81.13,81.133,17600000.0
2008-07-14 13:14:00,81.146,81.151,81.133,81.133,12800000.0
2008-07-14 13:15:00,81.149,81.153,81.143,81.143,12800000.0
2008-07-14 13:16:00,81.141,81.16,81.141,81.16,17600000.0
2008-07-14 13:17:00,81.156,81.166,81.156,81.163,12800000.0
2008-07-14 13:18:00,81.159,81.162,81.139,81.139,11600000.0
2008-07-14 13:19:00,81.153,81.163,81.15,81.162,16000000.0
2008-07-14 13:20:00,81.158,81.166,81.149,81.156,17600000.0
2008-07-14 13:21:00,81.155,81.155,81.144,81.148,11200000.0
2008-07-14 13:22:00,81.15,81.158,81.147,81.151,12800000.0
2008-07-14 13:23:00,81.146,81.149,81.141,81.141,12800000.0
2008-07-14 13:24:00,81.146,81.148,81.131,81.148,11200000.0
2008-07-14 13:25:00,81.146,81.153,81.146,81.152,17600000.0
2008-07-14 13:26:00,81.161,81.166,81.159,81.161,17600000.0
2008-07-14 13:27:00,81.159,81.167,81.159,81.161,13200000.0
2008-07-14 13:28:00,81.178,81.178,81.085,81.173,15400000.0
2008-07-14 13:29:00,81.076,81.188,81.076,81.162,11200000.0
2008-07-14 13:30:00,81.146,81.146,81.139,81.141,12800000.0
2008-07-14 13:31:00,81.14,81.146,81.14,81.146,10600000.0
2008-07-14 13:32:00,81.138,81.143,81.128,81.143,11600000.0
2008-07-14 13:33:00,81.144,81.145,81.138,81.138,19200000.0
2008-07-14 13:34:00,81.138,81.15,81.138,81.15,12800000.0
2008-07-14 13:35:00,81.136,81.152,81.13,81.144,36800000.0
2008-07-14 13:36:00,81.15,81.157,81.15,81.157,17600000.0
2008-07-14 13:37:00,81.17,81.173,81.162,81.17,14400000.0
2008-07-14 13:38:00,81.16,81.162,81.152,81.158,33600000.0
2008-07-14 13:39:00,81.161,81.168,81.159,81.159,13800000.0
2008-07-14 13:40:00,81.136,81.148,81.136,81.148,39400000.0
2008-07-14 13:41:00,81.147,81.157,81.146,81.157,16000000.0
2008-07-14 13:42:00,81.144,81.153,81.134,81.134,11200000.0
2008-07-14 13:43:00,81.147,81.154,81.143,81.152,27000000.0
2008-07-14 13:44:00,81.132,81.161,81.132,81.145,34000000.0
2008-07-14 13:45:00,81.147,81.162,81.14,81.15,20600000.0
2008-07-14 13:46:00,81.173,81.176,81.159,81.171,22800000.0
2008-07-14 13:47:00,81.18,81.183,81.172,81.172,12800000.0
2008-07-14 13:48:00,81.178,81.192,81.178,81.178,12800000.0
2008-07-14 13:49:00,81.177,81.177,81.172,81.174,17600000.0
2008-07-14 13:50:00,81.169,81.182,81.163,81.182,11200000.0
2008-07-14 13:51:00,81.198,81.207,81.194,81.194,24000000.0
2008-07-14 13:52:00,81.181,81.181,81.16,81.16,12200000.0
2008-07-14 13:53:00,81.173,81.179,81.169,81.169,17600000.0
2008-07-14 13:54:00,81.176,81.181,81.175,81.178,25600000.0
2008-07-14 13:55:00,81.184,81.193,81.184,81.19,14400000.0
2008-07-14 13:56:00,81.194,81.194,81.176,81.176,14400000.0
2008-07-14 13:57:00,81.173,81.173,81.163,81.167,28800000.0
2008-07-14 13:58:00,81.156,81.172,81.156,81.172,14400000.0
2008-07-14 13:59:00,81.183,81.202,81.183,81.202,32000000.0
2008-07-14 14:00:00,81.206,81.212,81.206,81.21,47400000.0
2008-07-14 14:01:00,81.212,81.234,81.212,81.234,32000000.0
2008-07-14 14:02:00,81.222,81.242,81.222,81.242,13800000.0
2008-07-14 14:03:00,81.244,81.248,81.242,81.242,14400000.0
2008-07-14 14:04:00,81.23,81.23,81.225,81.226,11200000.0
2008-07-14 14:05:00,81.22,81.22,81.214,81.214,24400000.0
2008-07-14 14:06:00,81.215,81.23,81.207,81.21,36800000.0
2008-07-14 14:07:00,81.199,81.21,81.186,81.204,40000000.0
2008-07-14 14:08:00,81.207,81.217,81.207,81.213,16000000.0
2008-07-14 14:09:00,81.22,81.22,81.207,81.21,33600000.0
2008-07-14 14:10:00,81.21,81.229,81.205,81.219,33600000.0
2008-07-14 14:11:00,81.215,81.216,81.206,81.212,14400000.0
2008-07-14 14:12:00,81.211,81.223,81.211,81.218,27200000.0
2008-07-14 14:13:00,81.199,81.22,81.199,81.205,14400000.0
2008-07-14 14:14:00,81.216,81.227,81.216,81.227,12800000.0
2008-07-14 14:15:00,81.211,81.215,81.206,81.21,28800000.0
2008-07-14 14:16:00,81.2,81.213,81.2,81.211,25600000.0
2008-07-14 14:17:00,81.202,81.202,81.18,81.18,12800000.0
2008-07-14 14:18:00,81.177,81.18,81.167,81.167,16000000.0
2008-07-14 14:19:00,81.15,81.15,81.133,81.144,12800000.0
2008-07-14 14:20:00,81.154,81.157,81.148,81.149,25600000.0
2008-07-14 14:21:00,81.145,81.145,81.133,81.135,28800000.0
2008-07-14 14:22:00,81.123,81.123,81.094,81.094,24000000.0
2008-07-14 14:23:00,81.103,81.103,81.083,81.083,48000000.0
2008-07-14 14:24:00,81.073,81.073,81.061,81.065,12800000.0
2008-07-14 14:25:00,81.054,81.078,81.054,81.078,12800000.0
2008-07-14 14:26:00,81.083,81.095,81.083,81.091,12800000.0
2008-07-14 14:27:00,81.11,81.117,81.105,81.111,17600000.0
2008-07-14 14:28:00,81.102,81.116,81.099,81.116,11200000.0
2008-07-14 14:29:00,81.12,81.122,81.11,81.112,36800000.0
2008-07-14 14:30:00,81.114,81.131,81.112,81.131,22400000.0
2008-07-14 14:31:00,81.14,81.146,81.137,81.145,20800000.0
2008-07-14 14:32:00,81.147,81.147,81.135,81.135,40000000.0
2008-07-14 14:33:00,81.134,81.154,81.134,81.153,23400000.0
2008-07-14 14:34:00,81.156,81.163,81.156,81.163,33600000.0
2008-07-14 14:35:00,81.167,81.171,81.165,81.169,14400000.0
2008-07-14 14:36:00,81.176,81.182,81.171,81.182,12800000.0
2008-07-14 14:37:00,81.184,81.185,81.174,81.18,11600000.0
2008-07-14 14:38:00,81.169,81.171,81.163,81.164,56000000.0
2008-07-14 14:39:00,81.148,81.162,81.148,81.162,12800000.0
2008-07-14 14:40:00,81.153,81.167,81.147,81.151,14400000.0
2008-07-14 14:41:00,81.146,81.148,81.143,81.147,56000000.0
2008-07-14 14:42:00,81.161,81.161,81.148,81.158,12800000.0
2008-07-14 14:43:00,81.158,81.158,81.148,81.148,26000000.0
2008-07-14 14:44:00,81.152,81.169,81.152,81.169,11200000.0
2008-07-14 14:45:00,81.184,81.185,81.18,81.184,11600000.0
2008-07-14 14:46:00,81.167,81.178,81.167,81.175,11200000.0
2008-07-14 14:47:00,81.186,81.197,81.185,81.191,16000000.0
2008-07-14 14:48:00,81.186,81.186,81.175,81.175,19200000.0
2008-07-14 14:49:00,81.162,81.174,81.151,81.174,32000000.0
2008-07-14 14:50:00,81.179,81.191,81.179,81.188,28800000.0
2008-07-14 14:51:00,81.188,81.193,81.187,81.188,32000000.0
2008-07-14 14:52:00,81.187,81.208,81.186,81.208,12800000.0
2008-07-14 14:53:00,81.221,81.221,81.208,81.211,17600000.0
2008-07-14 14:54:00,81.222,81.222,81.196,81.196,12800000.0
2008-07-14 14:55:00,81.195,81.218,81.195,81.211,16000000.0
2008-07-14 14:56:00,81.204,81.215,81.199,81.2,12800000.0
2008-07-14 14:57:00,81.179,81.187,81.179,81.182,12800000.0
2008-07-14 14:58:00,81.19,81.2,81.185,81.2,17600000.0
2008-07-14 14:59:00,81.184,81.184,81.156,81.164,16000000.0
2008-07-14 15:00:00,81.165,81.183,81.165,81.173,13800000.0
2008-07-14 15:01:00,81.159,81.163,81.156,81.156,12800000.0
2008-07-14 15:02:00,81.177,81.196,81.174,81.184,27200000.0
2008-07-14 15:03:00,81.193,81.193,81.157,81.157,12200000.0
2008-07-14 15:04:00,81.156,81.163,81.153,81.16,23400000.0
2008-07-14 15:05:00,81.161,81.167,81.156,81.161,10600000.0
2008-07-14 15:06:00,81.16,81.184,81.16,81.181,11200000.0
2008-07-14 15:07:00,81.189,81.189,81.157,81.157,25600000.0
2008-07-14 15:08:00,81.165,81.165,81.138,81.138,22400000.0
2008-07-14 15:09:00,81.133,81.133,81.12,81.12,16000000.0
2008-07-14 15:10:00,81.119,81.123,81.106,81.116,40000000.0
2008-07-14 15:11:00,81.117,81.126,81.117,81.121,32000000.0
2008-07-14 15:12:00,81.114,81.118,81.104,81.104,30400000.0
2008-07-14 15:13:00,81.101,81.101,81.092,81.092,44800000.0
2008-07-14 15:14:00,81.098,81.105,81.094,81.094,35200000.0
2008-07-14 15:15:00,81.096,81.113,81.096,81.113,22400000.0
2008-07-14 15:16:00,81.114,81.121,81.112,81.113,36200000.0
2008-07-14 15:17:00,81.112,81.117,81.11,81.11,22400000.0
2008-07-14 15:18:00,81.118,81.118,81.107,81.114,21800000.0
2008-07-14 15:19:00,81.119,81.131,81.119,81.131,16000000.0
2008-07-14 15:20:00,81.129,81.129,81.105,81.105,24000000.0
2008-07-14 15:21:00,81.106,81.122,81.106,81.122,14400000.0
2008-07-14 15:22:00,81.119,81.121,81.109,81.113,14400000.0
2008-07-14 15:23:00,81.111,81.116,81.107,81.11,48000000.0
2008-07-14 15:24:00,81.105,81.123,81.102,81.123,25600000.0
2008-07-14 15:25:00,81.12,81.128,81.12,81.121,27000000.0
2008-07-14 15:26:00,81.116,81.122,81.116,81.118,40400000.0
2008-07-14 15:27:00,81.099,81.101,81.089,81.094,28800000.0
2008-07-14 15:28:00,81.09,81.111,81.09,81.109,70400000.0
2008-07-14 15:29:00,81.113,81.123,81.026,81.123,46200000.0
2008-07-14 15:30:00,81.042,81.155,81.025,81.042,114600000.0
2008-07-14 15:31:00,81.141,81.152,81.129,81.15,60200000.0
2008-07-14 15:32:00,81.154,81.166,81.154,81.165,30800000.0
2008-07-14 15:33:00,81.145,81.146,81.14,81.14,29800000.0
2008-07-14 15:34:00,81.128,81.135,81.125,81.127,22400000.0
2008-07-14 15:35:00,81.131,81.143,81.131,81.137,33600000.0
2008-07-14 15:36:00,81.141,81.168,81.141,81.157,32000000.0
2008-07-14 15:37:00,81.161,81.175,81.161,81.162,30400000.0
2008-07-14 15:38:00,81.158,81.16,81.151,81.152,59200000.0
2008-07-14 15:39:00,81.146,81.158,81.146,81.158,36800000.0
2008-07-14 15:40:00,81.148,81.152,81.141,81.152,34600000.0
2008-07-14 15:41:00,81.164,81.164,81.147,81.148,25600000.0
2008-07-14 15:42:00,81.124,81.124,81.116,81.12,43200000.0
2008-07-14 15:43:00,81.143,81.143,81.129,81.13,27200000.0
2008-07-14 15:44:00,81.11,81.126,81.109,81.126,27200000.0
2008-07-14 15:45:00,81.117,81.119,81.102,81.112,16000000.0
2008-07-14 15:46:00,81.124,81.124,81.104,81.104,14400000.0
2008-07-14 15:47:00,81.108,81.108,81.086,81.086,30800000.0
2008-07-14 15:48:00,81.066,81.068,81.041,81.041,27200000.0
2008-07-14 15:49:00,81.04,81.054,81.039,81.044,10600000.0
2008-07-14 15:50:00,81.041,81.05,81.033,81.034,25600000.0
2008-07-14 15:51:00,81.008,81.01,80.997,81.01,43200000.0
2008-07-14 15:52:00,80.982,80.982,80.955,80.962,20800000.0
2008-07-14 15:53:00,80.965,80.967,80.957,80.961,24000000.0
2008-07-14 15:54:00,80.963,80.988,80.961,80.988,28800000.0
2008-07-14 15:55:00,80.99,80.994,80.981,80.986,24000000.0
2008-07-14 15:56:00,80.983,80.983,80.948,80.948,51200000.0
2008-07-14 15:57:00,80.922,80.946,80.922,80.934,12800000.0
2008-07-14 15:58:00,80.933,80.943,80.93,80.943,19200000.0
2008-07-14 15:59:00,80.941,80.958,80.941,80.954,37200000.0
2008-07-14 16:00:00,80.934,80.942,80.921,80.942,52000000.0
2008-07-14 16:01:00,80.955,80.955,80.941,80.941,41600000.0
2008-07-14 16:02:00,80.918,80.918,80.892,80.892,22400000.0
2008-07-14 16:03:00,80.892,80.9,80.889,80.889,63400000.0
2008-07-14 16:04:00,80.897,80.929,80.897,80.929,44800000.0
2008-07-14 16:05:00,80.949,80.974,80.949,80.974,48000000.0
2008-07-14 16:06:00,80.98,81.011,80.98,81.01,35200000.0
2008-07-14 16:07:00,80.996,81.01,80.988,81.01,32000000.0
2008-07-14 16:08:00,81.015,81.015,80.987,80.987,44800000.0
2008-07-14 16:09:00,80.979,80.997,80.979,80.995,44800000.0
2008-07-14 16:10:00,80.994,80.994,80.957,80.957,42000000.0
2008-07-14 16:11:00,80.954,80.975,80.954,80.975,14400000.0
2008-07-14 16:12:00,80.976,80.976,80.966,80.972,56000000.0
2008-07-14 16:13:00,80.981,80.998,80.974,80.998,11200000.0
2008-07-14 16:14:00,81.012,81.022,81.012,81.022,49000000.0
2008-07-14 16:15:00,81.032,81.032,81.021,81.028,59200000.0
2008-07-14 16:16:00,81.015,81.025,81.011,81.025,17600000.0
2008-07-14 16:17:00,81.029,81.029,81.023,81.027,38400000.0
2008-07-14 16:18:00,81.013,81.026,81.007,81.015,38400000.0
2008-07-14 16:19:00,81.01,81.019,81.01,81.012,22400000.0
2008-07-14 16:20:00,81.008,81.008,80.993,80.993,11200000.0
2008-07-14 16:21:00,80.985,80.985,80.97,80.97,27200000.0
2008-07-14 16:22:00,80.96,80.96,80.938,80.939,41600000.0
2008-07-14 16:23:00,80.946,80.95,80.936,80.94,43200000.0
2008-07-14 16:24:00,80.94,80.954,80.926,80.926,17600000.0
2008-07-14 16:25:00,80.924,80.924,80.917,80.918,33600000.0
2008-07-14 16:26:00,80.897,80.897,80.892,80.894,17600000.0
2008-07-14 16:27:00,80.897,80.912,80.894,80.894,34600000.0
2008-07-14 16:28:00,80.875,80.884,80.872,80.876,26600000.0
2008-07-14 16:29:00,80.918,80.982,80.918,80.982,11200000.0
2008-07-14 16:30:00,80.998,81.055,80.998,81.055,43200000.0
2008-07-14 16:31:00,81.069,81.077,81.055,81.074,41600000.0
2008-07-14 16:32:00,81.094,81.136,81.094,81.136,12800000.0
2008-07-14 16:33:00,81.121,81.121,81.102,81.11,26600000.0
2008-07-14 16:34:00,81.091,81.094,81.076,81.076,35200000.0
2008-07-14 16:35:00,81.094,81.102,81.087,81.092,52800000.0
2008-07-14 16:36:00,81.109,81.12,81.103,81.103,50600000.0
2008-07-14 16:37:00,81.101,81.122,81.101,81.121,41600000.0
2008-07-14 16:38:00,81.14,81.154,81.127,81.151,39400000.0
2008-07-14 16:39:00,81.136,81.136,81.123,81.131,34600000.0
2008-07-14 16:40:00,81.124,81.124,81.087,81.089,56000000.0
2008-07-14 16:41:00,81.107,81.118,81.103,81.111,73600000.0
2008-07-14 16:42:00,81.092,81.092,81.057,81.062,54400000.0
2008-07-14 16:43:00,81.054,81.065,81.042,81.042,17600000.0
2008-07-14 16:44:00,81.039,81.06,81.039,81.06,10600000.0
2008-07-14 16:45:00,81.038,81.038,81.018,81.019,57600000.0
2008-07-14 16:46:00,81.03,81.044,81.03,81.035,12800000.0
2008-07-14 16:47:00,81.045,81.051,81.037,81.039,70400000.0
2008-07-14 16:48:00,81.036,81.055,81.035,81.055,52200000.0
2008-07-14 16:49:00,81.058,81.071,81.056,81.071,36800000.0
2008-07-14 16:50:00,81.086,81.121,81.085,81.121,74600000.0
2008-07-14 16:51:00,81.103,81.113,81.103,81.109,32000000.0
2008-07-14 16:52:00,81.107,81.118,81.107,81.114,46400000.0
2008-07-14 16:53:00,81.119,81.142,81.113,81.142,29800000.0
2008-07-14 16:54:00,81.162,81.165,81.144,81.149,11200000.0
2008-07-14 16:55:00,81.149,81.155,81.141,81.153,27200000.0
2008-07-14 16:56:00,81.166,81.169,81.156,81.156,36800000.0
2008-07-14 16:57:00,81.159,81.165,81.159,81.164,19200000.0
2008-07-14 16:58:00,81.16,81.16,81.133,81.133,12200000.0
2008-07-14 16:59:00,81.145,81.175,81.145,81.167,51200000.0
2008-07-14 17:00:00,81.162,81.18,81.162,81.18,49600000.0
2008-07-14 17:01:00,81.186,81.19,81.18,81.182,40000000.0
2008-07-14 17:02:00,81.169,81.169,81.138,81.146,33600000.0
2008-07-14 17:03:00,81.16,81.165,81.136,81.138,44800000.0
2008-07-14 17:04:00,81.132,81.136,81.127,81.134,42000000.0
2008-07-14 17:05:00,81.135,81.135,81.124,81.127,54800000.0
2008-07-14 17:06:00,81.115,81.115,81.094,81.094,58600000.0
2008-07-14 17:07:00,81.105,81.108,81.098,81.098,34600000.0
2008-07-14 17:08:00,81.101,81.106,81.097,81.099,68800000.0
2008-07-14 17:09:00,81.095,81.095,81.076,81.076,59200000.0
2008-07-14 17:10:00,81.068,81.081,81.068,81.071,25600000.0
2008-07-14 17:11:00,81.046,81.063,81.046,81.059,37800000.0
2008-07-14 17:12:00,81.048,81.068,81.04,81.068,25600000.0
2008-07-14 17:13:00,81.074,81.09,81.074,81.088,28800000.0
2008-07-14 17:14:00,81.088,81.088,81.081,81.081,22400000.0
2008-07-14 17:15:00,81.086,81.087,81.078,81.087,18600000.0
2008-07-14 17:16:00,81.077,81.077,81.065,81.065,17600000.0
2008-07-14 17:17:00,81.073,81.091,81.068,81.091,38400000.0
2008-07-14 17:18:00,81.077,81.093,81.074,81.092,57600000.0
2008-07-14 17:19:00,81.088,81.098,81.088,81.097,24000000.0
2008-07-14 17:20:00,81.1,81.106,81.1,81.103,16000000.0
2008-07-14 17:21:00,81.104,81.104,81.093,81.102,28800000.0
2008-07-14 17:22:00,81.103,81.103,81.095,81.102,19200000.0
2008-07-14 17:23:00,81.095,81.104,81.092,81.095,11200000.0
2008-07-14 17:24:00,81.091,81.091,81.067,81.081,12800000.0
2008-07-14 17:25:00,81.074,81.084,81.072,81.072,17600000.0
2008-07-14 17:26:00,81.064,81.065,81.055,81.055,35200000.0
2008-07-14 17:27:00,81.062,81.066,81.05,81.065,45800000.0
2008-07-14 17:28:00,81.06,81.061,81.041,81.041,32000000.0
2008-07-14 17:29:00,81.05,81.056,81.044,81.052,27200000.0
2008-07-14 17:30:00,81.048,81.06,81.048,81.06,17600000.0
2008-07-14 17:31:00,81.056,81.062,81.039,81.039,88000000.0
2008-07-14 17:32:00,81.047,81.047,81.024,81.024,52800000.0
2008-07-14 17:33:00,81.016,81.036,81.016,81.029,36800000.0
2008-07-14 17:34:00,81.013,81.018,81.003,81.016,63400000.0
2008-07-14 17:35:00,81.032,81.032,81.009,81.016,43200000.0
2008-07-14 17:36:00,81.013,81.019,81.005,81.005,33600000.0
2008-07-14 17:37:00,81.029,81.034,81.022,81.034,16000000.0
2008-07-14 17:38:00,81.042,81.048,81.039,81.044,34600000.0
2008-07-14 17:39:00,81.026,81.049,81.026,81.047,16000000.0
2008-07-14 17:40:00,81.057,81.057,81.042,81.042,75600000.0
2008-07-14 17:41:00,81.058,81.067,81.058,81.062,12800000.0
2008-07-14 17:42:00,81.067,81.077,81.067,81.071,12800000.0
2008-07-14 17:43:00,81.079,81.083,81.065,81.077,17600000.0
2008-07-14 17:44:00,81.069,81.069,81.06,81.067,29200000.0
2008-07-14 17:45:00,81.062,81.075,81.062,81.075,30400000.0
2008-07-14 17:46:00,81.078,81.078,81.067,81.067,41600000.0
2008-07-14 17:47:00,81.07,81.071,81.065,81.066,58000000.0
2008-07-14 17:48:00,81.067,81.078,81.067,81.07,57600000.0
2008-07-14 17:49:00,81.076,81.09,81.073,81.073,46400000.0
2008-07-14 17:50:00,81.074,81.076,81.069,81.07,12800000.0
2008-07-14 17:51:00,81.074,81.077,81.062,81.063,49000000.0
2008-07-14 17:52:00,81.065,81.065,81.039,81.039,43200000.0
2008-07-14 17:53:00,81.027,81.027,80.997,81.021,33600000.0
2008-07-14 17:54:00,81.03,81.03,81.009,81.01,38800000.0
2008-07-14 17:55:00,81.006,81.014,80.998,80.998,40000000.0
2008-07-14 17:56:00,80.983,80.989,80.981,80.982,44800000.0
2008-07-14 17:57:00,80.963,80.975,80.961,80.964,36800000.0
2008-07-14 17:58:00,80.964,80.99,80.953,80.99,17600000.0
2008-07-14 17:59:00,81.012,81.042,81.012,81.042,61800000.0
2008-07-14 18:00:00,81.038,81.038,81.02,81.02,50600000.0
2008-07-14 18:01:00,81.017,81.03,81.008,81.03,32000000.0
2008-07-14 18:02:00,81.029,81.046,81.029,81.029,23400000.0
2008-07-14 18:03:00,81.034,81.063,81.034,81.063,36800000.0
2008-07-14 18:04:00,81.053,81.065,81.043,81.043,33000000.0
2008-07-14 18:05:00,81.049,81.062,81.049,81.062,12800000.0
2008-07-14 18:06:00,81.056,81.057,81.038,81.057,30400000.0
2008-07-14 18:07:00,81.051,81.078,81.05,81.078,11200000.0
2008-07-14 18:08:00,81.108,81.119,81.108,81.113,84000000.0
2008-07-14 18:09:00,81.09,81.093,81.084,81.085,33600000.0
2008-07-14 18:10:00,81.081,81.081,81.064,81.08,16000000.0
2008-07-14 18:11:00,81.058,81.058,81.029,81.039,12800000.0
2008-07-14 18:12:00,81.044,81.049,81.042,81.048,12800000.0
2008-07-14 18:13:00,81.061,81.063,81.046,81.056,26600000.0
2008-07-14 18:14:00,81.072,81.085,81.072,81.081,19200000.0
2008-07-14 18:15:00,81.095,81.097,81.076,81.097,30400000.0
2008-07-14 18:16:00,81.09,81.105,81.083,81.105,56000000.0
2008-07-14 18:17:00,81.113,81.113,81.099,81.108,43200000.0
2008-07-14 18:18:00,81.111,81.116,81.107,81.107,30400000.0
2008-07-14 18:19:00,81.119,81.129,81.114,81.127,46400000.0
2008-07-14 18:20:00,81.141,81.155,81.141,81.153,42600000.0
2008-07-14 18:21:00,81.141,81.157,81.141,81.155,12800000.0
2008-07-14 18:22:00,81.145,81.173,81.134,81.156,33600000.0
2008-07-14 18:23:00,81.154,81.164,81.145,81.146,46400000.0
2008-07-14 18:24:00,81.171,81.178,81.167,81.167,52800000.0
2008-07-14 18:25:00,81.171,81.171,81.154,81.155,33600000.0
2008-07-14 18:26:00,81.147,81.147,81.133,81.133,29800000.0
2008-07-14 18:27:00,81.138,81.138,81.121,81.121,33000000.0
2008-07-14 18:28:00,81.122,81.14,81.122,81.14,12800000.0
2008-07-14 18:29:00,81.152,81.185,81.152,81.185,25600000.0
2008-07-14 18:30:00,81.216,81.218,81.202,81.207,36200000.0
2008-07-14 18:31:00,81.2,81.204,81.192,81.192,11200000.0
2008-07-14 18:32:00,81.184,81.191,81.179,81.179,69800000.0
2008-07-14 18:33:00,81.18,81.18,81.168,81.18,32000000.0
2008-07-14 18:34:00,81.164,81.178,81.164,81.169,19200000.0
2008-07-14 18:35:00,81.169,81.169,81.142,81.142,42600000.0
2008-07-14 18:36:00,81.128,81.148,81.123,81.148,68800000.0
2008-07-14 18:37:00,81.147,81.155,81.146,81.149,36800000.0
2008-07-14 18:38:00,81.151,81.172,81.151,81.172,49000000.0
2008-07-14 18:39:00,81.185,81.19,81.179,81.188,77200000.0
2008-07-14 18:40:00,81.185,81.197,81.182,81.197,65600000.0
2008-07-14 18:41:00,81.196,81.208,81.19,81.208,71400000.0
2008-07-14 18:42:00,81.199,81.199,81.137,81.152,78400000.0
2008-07-14 18:43:00,81.145,81.146,81.14,81.142,49600000.0
2008-07-14 18:44:00,81.14,81.146,81.14,81.145,30400000.0
2008-07-14 18:45:00,81.149,81.149,81.128,81.135,12800000.0
2008-07-14 18:46:00,81.149,81.157,81.122,81.122,12800000.0
2008-07-14 18:47:00,81.121,81.135,81.121,81.125,14400000.0
2008-07-14 18:48:00,81.126,81.142,81.126,81.138,29200000.0
2008-07-14 18:49:00,81.143,81.162,81.142,81.162,23400000.0
2008-07-14 18:50:00,81.161,81.165,81.153,81.155,46400000.0
2008-07-14 18:51:00,81.156,81.166,81.152,81.166,12800000.0
2008-07-14 18:52:00,81.164,81.174,81.164,81.17,19200000.0
2008-07-14 18:53:00,81.159,81.171,81.132,81.153,30400000.0
2008-07-14 18:54:00,81.16,81.18,81.16,81.173,19200000.0
2008-07-14 18:55:00,81.176,81.183,81.171,81.183,22400000.0
2008-07-14 18:56:00,81.183,81.183,81.167,81.167,16000000.0
2008-07-14 18:57:00,81.176,81.178,81.173,81.173,19200000.0
2008-07-14 18:58:00,81.173,81.173,81.115,81.115,32000000.0
2008-07-14 18:59:00,81.099,81.107,81.098,81.099,32000000.0
2008-07-14 19:00:00,81.08,81.081,81.071,81.073,14400000.0
2008-07-14 19:01:00,81.079,81.079,81.071,81.071,19200000.0
2008-07-14 19:02:00,81.07,81.074,81.054,81.055,43200000.0
2008-07-14 19:03:00,81.058,81.075,81.058,81.074,14400000.0
2008-07-14 19:04:00,81.073,81.077,81.055,81.055,17600000.0
2008-07-14 19:05:00,81.061,81.061,81.057,81.057,22400000.0
2008-07-14 19:06:00,81.057,81.059,81.048,81.059,56000000.0
2008-07-14 19:07:00,81.083,81.085,81.074,81.085,35200000.0
2008-07-14 19:08:00,81.067,81.067,81.04,81.05,22400000.0
2008-07-14 19:09:00,81.075,81.085,81.06,81.06,12800000.0
2008-07-14 19:10:00,81.056,81.08,81.056,81.08,8000000.0
2008-07-14 19:11:00,81.084,81.084,81.07,81.076,30400000.0
2008-07-14 19:12:00,81.068,81.068,81.059,81.059,24000000.0
2008-07-14 19:13:00,81.062,81.074,81.062,81.074,12800000.0
2008-07-14 19:14:00,81.08,81.09,81.08,81.089,12800000.0
2008-07-14 19:15:00,81.083,81.091,81.068,81.077,15400000.0
2008-07-14 19:16:00,81.085,81.098,81.066,81.094,12200000.0
2008-07-14 19:17:00,81.107,81.107,81.103,81.103,14400000.0
2008-07-14 19:18:00,81.096,81.104,81.096,81.104,32000000.0
2008-07-14 19:19:00,81.118,81.122,81.111,81.122,11200000.0
2008-07-14 19:20:00,81.131,81.131,81.116,81.126,14400000.0
2008-07-14 19:21:00,81.116,81.119,81.112,81.119,17600000.0
2008-07-14 19:22:00,81.11,81.11,81.098,81.106,14400000.0
2008-07-14 19:23:00,81.107,81.123,81.103,81.122,16000000.0
2008-07-14 19:24:00,81.135,81.143,81.131,81.134,46800000.0
2008-07-14 19:25:00,81.147,81.158,81.145,81.158,11200000.0
2008-07-14 19:26:00,81.174,81.179,81.156,81.156,41600000.0
2008-07-14 19:27:00,81.14,81.152,81.14,81.145,14400000.0
2008-07-14 19:28:00,81.134,81.134,81.103,81.11,12800000.0
2008-07-14 19:29:00,81.138,81.14,81.112,81.113,12800000.0
2008-07-14 19:30:00,81.114,81.114,81.104,81.104,11200000.0
2008-07-14 19:31:00,81.106,81.115,81.106,81.114,12800000.0
2008-07-14 19:32:00,81.095,81.102,81.09,81.09,11200000.0
2008-07-14 19:33:00,81.107,81.109,81.102,81.102,11200000.0
2008-07-14 19:34:00,81.135,81.135,81.086,81.097,13200000.0
2008-07-14 19:35:00,81.103,81.103,81.084,81.099,17600000.0
2008-07-14 19:36:00,81.115,81.12,81.111,81.119,16000000.0
2008-07-14 19:37:00,81.098,81.11,81.098,81.106,11200000.0
2008-07-14 19:38:00,81.102,81.11,81.098,81.11,11200000.0
2008-07-14 19:39:00,81.112,81.151,81.112,81.149,12800000.0
2008-07-14 19:40:00,81.16,81.173,81.16,81.172,11200000.0
2008-07-14 19:41:00,81.153,81.153,81.141,81.146,11200000.0
2008-07-14 19:42:00,81.155,81.161,81.148,81.148,11200000.0
2008-07-14 19:43:00,81.111,81.111,81.101,81.109,19200000.0
2008-07-14 19:44:00,81.113,81.125,81.111,81.115,11200000.0
2008-07-14 19:45:00,81.125,81.137,81.119,81.137,16000000.0
2008-07-14 19:46:00,81.147,81.155,81.147,81.153,14400000.0
2008-07-14 19:47:00,81.145,81.145,81.131,81.132,17600000.0
2008-07-14 19:48:00,81.125,81.132,81.116,81.116,12800000.0
2008-07-14 19:49:00,81.113,81.126,81.113,81.122,30400000.0
2008-07-14 19:50:00,81.115,81.115,81.105,81.113,12800000.0
2008-07-14 19:51:00,81.112,81.116,81.106,81.109,12800000.0
2008-07-14 19:52:00,81.097,81.11,81.094,81.11,16000000.0
2008-07-14 19:53:00,81.12,81.125,81.112,81.112,12800000.0
2008-07-14 19:54:00,81.101,81.104,81.095,81.101,12800000.0
2008-07-14 19:55:00,81.099,81.105,81.094,81.105,11200000.0
2008-07-14 19:56:00,81.1,81.104,81.088,81.101,16000000.0
2008-07-14 19:57:00,81.118,81.129,81.118,81.123,9600000.0
2008-07-14 19:58:00,81.123,81.125,81.12,81.12,11200000.0
2008-07-14 19:59:00,81.13,81.136,81.125,81.133,12800000.0
2008-07-14 20:00:00,81.135,81.14,81.13,81.134,17600000.0
2008-07-14 20:01:00,81.132,81.138,81.132,81.137,11200000.0
2008-07-14 20:02:00,81.132,81.14,81.131,81.133,17600000.0
2008-07-14 20:03:00,81.13,81.13,81.123,81.126,16000000.0
2008-07-14 20:04:00,81.129,81.144,81.129,81.144,30400000.0
2008-07-14 20:05:00,81.141,81.141,81.127,81.134,12800000.0
2008-07-14 20:06:00,81.136,81.157,81.136,81.157,11200000.0
2008-07-14 20:07:00,81.156,81.178,81.156,81.178,9600000.0
2008-07-14 20:08:00,81.185,81.185,81.161,81.169,37800000.0
2008-07-14 20:09:00,81.147,81.149,81.139,81.139,11200000.0
2008-07-14 20:10:00,81.153,81.166,81.153,81.163,16000000.0
2008-07-14 20:11:00,81.171,81.171,81.158,81.158,11200000.0
2008-07-14 20:12:00,81.166,81.171,81.166,81.168,11200000.0
2008-07-14 20:13:00,81.157,81.157,81.08,81.08,27200000.0
2008-07-14 20:14:00,81.064,81.095,81.016,81.095,14400000.0
2008-07-14 20:15:00,81.103,81.103,81.088,81.098,17600000.0
2008-07-14 20:16:00,81.098,81.104,81.094,81.104,28200000.0
2008-07-14 20:17:00,81.116,81.116,81.101,81.109,34000000.0
2008-07-14 20:18:00,81.107,81.121,81.107,81.115,32000000.0
2008-07-14 20:19:00,81.119,81.127,81.119,81.125,11200000.0
2008-07-14 20:20:00,81.121,81.127,81.116,81.116,19600000.0
2008-07-14 20:21:00,81.102,81.102,81.081,81.101,16000000.0
2008-07-14 20:22:00,81.079,81.106,81.079,81.101,14400000.0
2008-07-14 20:23:00,81.095,81.106,81.092,81.097,12800000.0
2008-07-14 20:24:00,81.112,81.113,81.104,81.108,16000000.0
2008-07-14 20:25:00,81.099,81.108,81.099,81.104,11200000.0
2008-07-14 20:26:00,81.07,81.089,81.07,81.082,16000000.0
2008-07-14 20:27:00,81.108,81.118,81.105,81.105,12800000.0
2008-07-14 20:28:00,81.129,81.132,81.117,81.117,11200000.0
2008-07-14 20:29:00,81.081,81.084,81.073,81.075,12800000.0
2008-07-14 20:30:00,81.108,81.108,81.097,81.101,27000000.0
2008-07-14 20:31:00,81.104,81.107,81.1,81.102,8000000.0
2008-07-14 20:32:00,81.103,81.123,81.099,81.123,12800000.0
2008-07-14 20:33:00,81.126,81.134,81.122,81.134,12800000.0
2008-07-14 20:34:00,81.141,81.152,81.141,81.152,11200000.0
2008-07-14 20:35:00,81.155,81.155,81.148,81.148,11200000.0
2008-07-14 20:36:00,81.145,81.145,81.131,81.139,16000000.0
2008-07-14 20:37:00,81.135,81.135,81.118,81.124,8000000.0
2008-07-14 20:38:00,81.121,81.136,81.121,81.133,12800000.0
2008-07-14 20:39:00,81.136,81.137,81.132,81.135,14400000.0
2008-07-14 20:40:00,81.12,81.129,81.119,81.122,11200000.0
2008-07-14 20:41:00,81.104,81.109,81.09,81.09,14400000.0
2008-07-14 20:42:00,81.091,81.095,81.09,81.093,11200000.0
2008-07-14 20:43:00,81.096,81.096,81.086,81.086,14400000.0
2008-07-14 20:44:00,81.092,81.101,81.092,81.098,11200000.0
2008-07-14 20:45:00,81.103,81.108,81.101,81.106,12800000.0
2008-07-14 20:46:00,81.101,81.101,81.072,81.072,14400000.0
2008-07-14 20:47:00,81.075,81.081,81.07,81.07,8400000.0
2008-07-14 20:48:00,81.089,81.089,81.08,81.089,17600000.0
2008-07-14 20:49:00,81.094,81.103,81.094,81.094,11200000.0
2008-07-14 20:50:00,81.109,81.115,81.103,81.103,16000000.0
2008-07-14 20:51:00,81.1,81.116,81.1,81.108,28800000.0
2008-07-14 20:52:00,81.103,81.123,81.103,81.113,12800000.0
2008-07-14 20:53:00,81.106,81.106,81.096,81.096,16000000.0
2008-07-14 20:54:00,81.079,81.101,81.079,81.085,12200000.0
2008-07-14 20:55:00,81.086,81.088,81.067,81.084,11200000.0
2008-07-14 20:56:00,81.105,81.105,81.084,81.084,12800000.0
2008-07-14 20:57:00,81.084,81.099,81.084,81.088,12800000.0
2008-07-14 20:58:00,81.085,81.092,81.071,81.075,15400000.0
2008-07-14 20:59:00,81.061,81.061,81.053,81.053,11200000.0
2008-07-14 21:00:00,81.046,81.049,81.041,81.045,17600000.0
2008-07-14 21:01:00,81.049,81.058,81.048,81.051,11200000.0
2008-07-14 21:02:00,81.036,81.055,81.036,81.049,16000000.0
2008-07-14 21:03:00,81.055,81.061,81.055,81.061,12800000.0
2008-07-14 21:04:00,81.059,81.059,81.035,81.041,12800000.0
2008-07-14 21:05:00,81.03,81.032,81.014,81.017,12800000.0
2008-07-14 21:06:00,81.007,81.044,81.007,81.037,12800000.0
2008-07-14 21:07:00,81.044,81.051,81.038,81.049,14400000.0
2008-07-14 21:08:00,81.031,81.031,81.012,81.02,16000000.0
2008-07-14 21:09:00,81.021,81.021,80.979,80.981,9600000.0
2008-07-14 21:10:00,80.974,80.988,80.974,80.987,12800000.0
2008-07-14 21:11:00,81.005,81.019,81.003,81.011,12800000.0
2008-07-14 21:12:00,81.021,81.029,81.02,81.029,12800000.0
2008-07-14 21:13:00,81.026,81.038,81.025,81.025,16000000.0
2008-07-14 21:14:00,81.043,81.043,81.025,81.025,12800000.0
2008-07-14 21:15:00,81.029,81.029,81.012,81.014,11200000.0
2008-07-14 21:16:00,81.012,81.019,81.012,81.017,19200000.0
2008-07-14 21:17:00,81.022,81.031,81.022,81.029,14400000.0
2008-07-14 21:18:00,81.025,81.032,81.022,81.029,9600000.0
2008-07-14 21:19:00,81.04,81.054,81.04,81.051,11200000.0
2008-07-14 21:20:00,81.056,81.079,81.056,81.066,14400000.0
2008-07-14 21:21:00,81.07,81.078,81.056,81.065,11200000.0
2008-07-14 21:22:00,81.069,81.095,81.069,81.095,12800000.0
2008-07-14 21:23:00,81.105,81.106,81.09,81.106,12800000.0
2008-07-14 21:24:00,81.104,81.104,81.092,81.092,11200000.0
2008-07-14 21:25:00,81.122,81.13,81.122,81.13,18000000.0
2008-07-14 21:26:00,81.121,81.121,81.092,81.098,24000000.0
2008-07-14 21:27:00,81.085,81.093,81.082,81.093,22400000.0
2008-07-14 21:28:00,81.094,81.096,81.08,81.087,11200000.0
2008-07-14 21:29:00,81.081,81.091,81.079,81.091,27200000.0
2008-07-14 21:30:00,81.094,81.094,81.077,81.079,12800000.0
2008-07-14 21:31:00,81.07,81.076,81.07,81.074,16000000.0
2008-07-14 21:32:00,81.083,81.083,81.061,81.061,14400000.0
2008-07-14 21:33:00,81.078,81.089,81.073,81.087,11200000.0
2008-07-14 21:34:00,81.087,81.092,81.07,81.07,17600000.0
2008-07-14 21:35:00,81.059,81.06,81.052,81.06,14400000.0
2008-07-14 21:36:00,81.046,81.046,81.035,81.035,11200000.0
2008-07-14 21:37:00,81.046,81.064,81.034,81.064,16000000.0
2008-07-14 21:38:00,81.063,81.064,81.047,81.057,14400000.0
2008-07-14 21:39:00,81.048,81.054,81.044,81.048,12800000.0
2008-07-14 21:40:00,81.042,81.042,81.034,81.036,9600000.0
2008-07-14 21:41:00,81.024,81.038,80.944,81.02,11000000.0
2008-07-14 21:42:00,81.032,81.032,81.004,81.017,14400000.0
2008-07-14 21:43:00,81.016,81.023,81.011,81.018,14400000.0
2008-07-14 21:44:00,81.026,81.033,81.023,81.024,17600000.0
2008-07-14 21:45:00,81.028,81.03,81.013,81.016,18000000.0
2008-07-14 21:46:00,81.023,81.035,81.023,81.032,14400000.0
2008-07-14 21:47:00,81.028,81.028,81.021,81.021,11200000.0
2008-07-14 21:48:00,81.015,81.015,80.989,80.989,36000000.0
2008-07-14 21:49:00,80.973,80.996,80.973,80.995,11200000.0
2008-07-14 21:50:00,81.014,81.018,81.0,81.014,12800000.0
2008-07-14 21:51:00,81.026,81.051,81.026,81.044,17000000.0
2008-07-14 21:52:00,81.048,81.048,80.995,80.995,11200000.0
2008-07-14 21:53:00,80.995,80.995,80.979,80.979,11200000.0
2008-07-14 21:54:00,80.981,80.998,80.981,80.998,11200000.0
2008-07-14 21:55:00,80.982,80.984,80.968,80.982,12800000.0
2008-07-14 21:56:00,80.995,80.998,80.988,80.991,12800000.0
2008-07-14 21:57:00,80.988,80.997,80.988,80.989,17600000.0
2008-07-14 21:58:00,80.99,80.994,80.99,80.994,8000000.0
2008-07-14 21:59:00,81.0,81.012,81.0,81.005,12800000.0
2008-07-14 22:00:00,81.011,81.027,81.011,81.026,17600000.0
2008-07-14 22:01:00,81.027,81.034,81.027,81.029,11200000.0
2008-07-14 22:02:00,81.032,81.034,81.028,81.034,11600000.0
2008-07-14 22:03:00,81.021,81.038,81.021,81.027,17600000.0
2008-07-14 22:04:00,81.043,81.043,81.034,81.034,16000000.0
2008-07-14 22:05:00,81.038,81.049,81.031,81.031,11200000.0
2008-07-14 22:06:00,81.022,81.041,81.02,81.041,12800000.0
2008-07-14 22:07:00,81.036,81.037,81.031,81.031,16000000.0
2008-07-14 22:08:00,81.031,81.043,81.025,81.043,16400000.0
2008-07-14 22:09:00,81.033,81.045,81.033,81.044,12800000.0
2008-07-14 22:10:00,81.047,81.063,81.047,81.057,12800000.0
2008-07-14 22:11:00,81.065,81.072,81.065,81.067,11200000.0
2008-07-14 22:12:00,81.07,81.076,81.068,81.07,12800000.0
2008-07-14 22:13:00,81.059,81.082,81.059,81.079,12800000.0
2008-07-14 22:14:00,81.071,81.071,81.051,81.067,12800000.0
2008-07-14 22:15:00,81.062,81.062,81.05,81.056,14400000.0
2008-07-14 22:16:00,81.047,81.068,81.047,81.066,18000000.0
2008-07-14 22:17:00,81.062,81.062,81.046,81.049,11200000.0
2008-07-14 22:18:00,81.044,81.056,81.044,81.05,11200000.0
2008-07-14 22:19:00,81.053,81.072,81.044,81.044,12800000.0
2008-07-14 22:20:00,81.02,81.044,81.02,81.033,13200000.0
2008-07-14 22:21:00,81.059,81.068,81.059,81.065,12800000.0
2008-07-14 22:22:00,81.059,81.059,81.046,81.05,12800000.0
2008-07-14 22:23:00,81.058,81.063,81.05,81.05,12800000.0
2008-07-14 22:24:00,81.057,81.059,81.048,81.048,11200000.0
2008-07-14 22:25:00,81.05,81.052,81.046,81.048,16000000.0
2008-07-14 22:26:00,81.048,81.057,81.045,81.055,11200000.0
2008-07-14 22:27:00,81.083,81.084,81.074,81.084,12800000.0
2008-07-14 22:28:00,81.101,81.108,81.099,81.099,11200000.0
2008-07-14 22:29:00,81.105,81.105,81.076,81.085,16000000.0
2008-07-14 22:30:00,81.102,81.114,81.102,81.112,17600000.0
2008-07-14 22:31:00,81.1,81.1,81.076,81.076,10600000.0
2008-07-14 22:32:00,81.086,81.094,81.072,81.072,12800000.0
2008-07-14 22:33:00,81.067,81.073,81.06,81.06,10600000.0
2008-07-14 22:34:00,81.064,81.065,81.045,81.065,12800000.0
2008-07-14 22:35:00,81.061,81.066,81.053,81.054,12800000.0
2008-07-14 22:36:00,81.052,81.059,81.052,81.059,43200000.0
2008-07-14 22:37:00,81.066,81.077,81.066,81.076,24200000.0
2008-07-14 22:38:00,81.079,81.088,81.064,81.088,17600000.0
2008-07-14 22:39:00,81.078,81.083,81.078,81.083,12800000.0
2008-07-14 22:40:00,81.09,81.097,81.078,81.078,17600000.0
2008-07-14 22:41:00,81.076,81.076,81.066,81.071,11200000.0
2008-07-14 22:42:00,81.056,81.056,81.045,81.051,8000000.0
2008-07-14 22:43:00,81.051,81.061,81.049,81.057,15400000.0
2008-07-14 22:44:00,81.062,81.076,81.062,81.075,12800000.0
2008-07-14 22:45:00,81.08,81.083,81.057,81.057,16000000.0
2008-07-14 22:46:00,81.071,81.071,81.059,81.069,11200000.0
2008-07-14 22:47:00,81.052,81.064,81.052,81.055,17600000.0
2008-07-14 22:48:00,81.038,81.051,81.038,81.051,11200000.0
2008-07-14 22:49:00,81.049,81.056,81.049,81.052,12800000.0
2008-07-14 22:50:00,81.054,81.063,81.053,81.063,11200000.0
2008-07-14 22:51:00,81.067,81.08,81.067,81.072,11200000.0
2008-07-14 22:52:00,81.078,81.111,81.078,81.111,11200000.0
2008-07-14 22:53:00,81.112,81.133,81.107,81.132,17600000.0
2008-07-14 22:54:00,81.121,81.126,81.114,81.126,12800000.0
2008-07-14 22:55:00,81.125,81.125,81.105,81.109,12800000.0
2008-07-14 22:56:00,81.102,81.102,81.079,81.079,17600000.0
2008-07-14 22:57:00,81.067,81.092,81.067,81.092,17600000.0
2008-07-14 22:58:00,81.105,81.111,81.095,81.095,14400000.0
2008-07-14 22:59:00,81.084,81.09,81.079,81.079,17600000.0
2008-07-14 23:00:00,81.081,81.081,81.06,81.076,17600000.0
2008-07-14 23:01:00,81.087,81.1,81.087,81.092,14400000.0
2008-07-14 23:02:00,81.105,81.117,81.1,81.1,17600000.0
2008-07-14 23:03:00,81.105,81.117,81.102,81.117,16400000.0
2008-07-14 23:04:00,81.119,81.132,81.119,81.132,11200000.0
2008-07-14 23:05:00,81.12,81.128,81.12,81.128,33600000.0
2008-07-14 23:06:00,81.125,81.14,81.125,81.139,12800000.0
2008-07-14 23:07:00,81.129,81.131,81.125,81.125,12800000.0
2008-07-14 23:08:00,81.125,81.144,81.125,81.144,16000000.0
2008-07-14 23:09:00,81.162,81.162,81.144,81.15,17600000.0
2008-07-14 23:10:00,81.16,81.164,81.158,81.164,12800000.0
2008-07-14 23:11:00,81.164,81.164,81.146,81.152,11600000.0
2008-07-14 23:12:00,81.138,81.139,81.128,81.13,16000000.0
2008-07-14 23:13:00,81.113,81.113,81.097,81.098,12800000.0
2008-07-14 23:14:00,81.101,81.11,81.101,81.108,8400000.0
2008-07-14 23:16:00,81.13,81.135,81.122,81.135,17600000.0
2008-07-14 23:17:00,81.12,81.12,81.11,81.11,11600000.0
2008-07-14 23:18:00,81.104,81.117,81.104,81.117,11600000.0
2008-07-14 23:19:00,81.119,81.119,81.1,81.108,12800000.0
2008-07-14 23:20:00,81.112,81.132,81.111,81.132,14400000.0
2008-07-14 23:21:00,81.11,81.136,81.11,81.133,16000000.0
2008-07-14 23:22:00,81.14,81.146,81.133,81.146,12800000.0
2008-07-14 23:23:00,81.138,81.149,81.138,81.149,11200000.0
2008-07-14 23:24:00,81.175,81.175,81.141,81.141,11200000.0
2008-07-14 23:25:00,81.146,81.149,81.14,81.14,14400000.0
2008-07-14 23:26:00,81.169,81.169,81.132,81.147,12800000.0
2008-07-14 23:27:00,81.133,81.141,81.132,81.141,17600000.0
2008-07-14 23:28:00,81.142,81.146,81.142,81.146,3200000.0
2008-07-14 23:29:00,81.138,81.152,81.138,81.15,11600000.0
2008-07-14 23:30:00,81.146,81.16,81.142,81.142,16000000.0
2008-07-14 23:31:00,81.144,81.144,81.132,81.132,12800000.0
2008-07-14 23:32:00,81.13,81.133,81.119,81.119,18000000.0
2008-07-14 23:33:00,81.121,81.127,81.118,81.118,12800000.0
2008-07-14 23:34:00,81.129,81.133,81.127,81.131,16000000.0
2008-07-14 23:35:00,81.128,81.128,81.115,81.12,16000000.0
2008-07-14 23:36:00,81.119,81.124,81.115,81.12,12800000.0
2008-07-14 23:37:00,81.131,81.131,81.119,81.124,12800000.0
2008-07-14 23:38:00,81.091,81.128,81.091,81.128,11200000.0
2008-07-14 23:39:00,81.119,81.119,81.105,81.108,12800000.0
2008-07-14 23:40:00,81.102,81.104,81.087,81.104,35200000.0
2008-07-14 23:41:00,81.137,81.137,81.127,81.13,12800000.0
2008-07-14 23:42:00,81.129,81.141,81.119,81.141,17600000.0
2008-07-14 23:43:00,81.125,81.133,81.117,81.133,13800000.0
2008-07-14 23:44:00,81.156,81.156,81.128,81.134,16000000.0
2008-07-14 23:45:00,81.138,81.14,81.124,81.139,11200000.0
2008-07-14 23:46:00,81.122,81.125,81.114,81.116,17600000.0
2008-07-14 23:47:00,81.106,81.106,81.083,81.083,12800000.0
2008-07-14 23:48:00,81.086,81.091,81.081,81.085,17600000.0
2008-07-14 23:49:00,81.101,81.104,81.093,81.098,16000000.0
2008-07-14 23:50:00,81.099,81.099,81.088,81.089,11200000.0
2008-07-14 23:51:00,81.085,81.094,81.075,81.094,12800000.0
2008-07-14 23:52:00,81.078,81.097,81.078,81.095,12200000.0
2008-07-14 23:53:00,81.081,81.081,81.063,81.063,14400000.0
2008-07-14 23:54:00,81.057,81.071,81.04,81.071,13800000.0
2008-07-14 23:55:00,81.063,81.078,81.055,81.06,12800000.0
2008-07-14 23:56:00,81.07,81.07,80.983,80.983,11200000.0
2008-07-14 23:57:00,81.077,81.077,81.066,81.074,12800000.0
2008-07-14 23:58:00,81.093,81.093,81.055,81.073,11200000.0
2008-07-15 00:00:00,81.065,81.076,81.064,81.076,16400000.0
2008-07-15 00:01:00,81.079,81.086,81.078,81.086,12800000.0
2008-07-15 00:02:00,81.089,81.094,81.064,81.091,11200000.0
2008-07-15 00:04:00,81.07,81.085,81.07,81.085,9600000.0
2008-07-15 00:05:00,81.085,81.089,81.072,81.089,11200000.0
2008-07-15 00:06:00,81.095,81.1,81.092,81.095,11200000.0
2008-07-15 00:07:00,81.087,81.087,81.082,81.085,12800000.0
2008-07-15 00:08:00,81.075,81.081,81.075,81.079,12800000.0
2008-07-15 00:09:00,81.08,81.083,81.072,81.078,12800000.0
2008-07-15 00:10:00,81.078,81.085,81.063,81.085,12800000.0
2008-07-15 00:11:00,81.072,81.076,81.052,81.074,16000000.0
2008-07-15 00:12:00,81.071,81.075,81.069,81.069,12800000.0
2008-07-15 00:13:00,81.083,81.106,81.083,81.106,13200000.0
2008-07-15 00:14:00,81.104,81.104,81.089,81.089,14400000.0
2008-07-15 00:15:00,81.089,81.092,81.086,81.091,28800000.0
2008-07-15 00:16:00,81.124,81.124,81.091,81.098,14400000.0
2008-07-15 00:17:00,81.1,81.121,81.1,81.106,17600000.0
2008-07-15 00:18:00,81.117,81.122,81.111,81.122,12800000.0
2008-07-15 00:19:00,81.108,81.113,81.108,81.109,12800000.0
2008-07-15 00:20:00,81.129,81.129,81.105,81.105,17600000.0
2008-07-15 00:21:00,81.119,81.119,81.11,81.113,12800000.0
2008-07-15 00:22:00,81.139,81.139,81.11,81.11,17600000.0
2008-07-15 00:23:00,81.13,81.133,81.113,81.113,11200000.0
2008-07-15 00:24:00,81.125,81.127,81.11,81.123,14400000.0
2008-07-15 00:25:00,81.12,81.134,81.12,81.129,12800000.0
2008-07-15 00:26:00,81.125,81.133,81.125,81.128,12800000.0
2008-07-15 00:27:00,81.12,81.138,81.12,81.138,17600000.0
2008-07-15 00:28:00,81.12,81.126,81.12,81.125,32000000.0
2008-07-15 00:29:00,81.135,81.136,81.123,81.127,12800000.0
2008-07-15 00:30:00,81.112,81.131,81.112,81.121,11200000.0
2008-07-15 00:31:00,81.119,81.127,81.116,81.127,11200000.0
2008-07-15 00:32:00,81.092,81.126,81.092,81.126,12800000.0
2008-07-15 00:33:00,81.123,81.123,81.116,81.116,12800000.0
2008-07-15 00:34:00,81.131,81.136,81.128,81.136,19200000.0
2008-07-15 00:35:00,81.136,81.137,81.124,81.133,28800000.0
2008-07-15 00:36:00,81.14,81.14,81.126,81.127,17600000.0
2008-07-15 00:37:00,81.134,81.139,81.13,81.13,12200000.0
2008-07-15 00:38:00,81.098,81.12,81.098,81.12,11200000.0
2008-07-15 00:39:00,81.12,81.121,81.111,81.118,14800000.0
2008-07-15 00:40:00,81.118,81.132,81.117,81.132,16000000.0
2008-07-15 00:41:00,81.134,81.14,81.126,81.126,12800000.0
2008-07-15 00:42:00,81.116,81.137,81.116,81.137,12800000.0
2008-07-15 00:43:00,81.13,81.15,81.13,81.141,11200000.0
2008-07-15 00:44:00,81.14,81.14,81.112,81.123,17600000.0
2008-07-15 00:45:00,81.212,81.212,81.132,81.138,11200000.0
2008-07-15 00:46:00,81.108,81.108,81.023,81.023,14400000.0
2008-07-15 00:47:00,80.974,80.999,80.974,80.998,12800000.0
2008-07-15 00:48:00,81.011,81.027,81.011,81.017,12800000.0
2008-07-15 00:49:00,81.004,81.022,80.993,80.993,16000000.0
2008-07-15 00:50:00,81.029,81.033,81.02,81.02,14400000.0
2008-07-15 00:51:00,81.023,81.023,81.01,81.014,17000000.0
2008-07-15 00:52:00,81.015,81.015,80.983,80.983,11200000.0
2008-07-15 00:53:00,80.95,80.96,80.947,80.953,18000000.0
2008-07-15 00:54:00,80.95,80.965,80.95,80.96,17000000.0
2008-07-15 00:55:00,80.959,80.966,80.951,80.954,28800000.0
2008-07-15 00:56:00,80.961,80.973,80.961,80.972,12800000.0
2008-07-15 00:57:00,80.977,80.977,80.964,80.967,12800000.0
2008-07-15 00:58:00,80.943,80.977,80.943,80.977,12800000.0
2008-07-15 00:59:00,80.953,80.98,80.953,80.98,11200000.0
2008-07-15 01:00:00,80.975,80.981,80.97,80.975,16400000.0
2008-07-15 01:01:00,80.977,80.984,80.972,80.984,9600000.0
2008-07-15 01:02:00,80.984,80.984,80.976,80.977,11200000.0
2008-07-15 01:03:00,80.972,80.983,80.961,80.983,22400000.0
2008-07-15 01:04:00,80.984,80.984,80.961,80.961,12800000.0
2008-07-15 01:05:00,80.97,80.977,80.97,80.977,12800000.0
2008-07-15 01:06:00,80.977,80.993,80.926,80.993,12800000.0
2008-07-15 01:07:00,80.996,81.0,80.99,80.995,11200000.0
2008-07-15 01:08:00,81.0,81.026,81.0,81.015,15800000.0
2008-07-15 01:09:00,81.022,81.027,81.019,81.021,16000000.0
2008-07-15 01:10:00,81.015,81.024,81.015,81.017,16000000.0
2008-07-15 01:11:00,81.003,81.018,81.0,81.0,11200000.0
2008-07-15 01:12:00,81.012,81.012,80.987,80.987,16000000.0
2008-07-15 01:13:00,80.988,80.992,80.978,80.984,17600000.0
2008-07-15 01:14:00,80.989,80.994,80.988,80.99,16000000.0
2008-07-15 01:15:00,80.973,80.973,80.966,80.966,17600000.0
2008-07-15 01:16:00,80.969,80.974,80.968,80.972,26000000.0
2008-07-15 01:17:00,80.975,80.975,80.965,80.969,12800000.0
2008-07-15 01:18:00,80.964,80.964,80.955,80.957,12800000.0
2008-07-15 01:19:00,80.948,80.959,80.939,80.959,11200000.0
2008-07-15 01:20:00,80.93,80.943,80.927,80.927,11200000.0
2008-07-15 01:21:00,80.926,80.935,80.918,80.922,11200000.0
2008-07-15 01:22:00,80.933,80.947,80.93,80.939,12800000.0
2008-07-15 01:23:00,80.93,80.942,80.926,80.942,11200000.0
2008-07-15 01:24:00,80.952,80.965,80.952,80.965,13200000.0
2008-07-15 01:25:00,80.961,80.967,80.961,80.967,11200000.0
2008-07-15 01:26:00,80.975,80.975,80.962,80.962,11200000.0
2008-07-15 01:27:00,80.964,80.969,80.958,80.962,16000000.0
2008-07-15 01:28:00,80.961,80.961,80.951,80.953,14400000.0
2008-07-15 01:29:00,80.938,80.952,80.936,80.942,16000000.0
2008-07-15 01:30:00,80.946,80.952,80.946,80.952,11200000.0
2008-07-15 01:31:00,80.958,80.966,80.947,80.958,10600000.0
2008-07-15 01:32:00,80.951,80.962,80.948,80.952,12800000.0
2008-07-15 01:33:00,80.955,80.976,80.955,80.97,11200000.0
2008-07-15 01:34:00,80.977,80.982,80.975,80.976,24400000.0
2008-07-15 01:35:00,80.97,80.982,80.97,80.976,8000000.0
2008-07-15 01:36:00,80.983,80.983,80.971,80.971,11200000.0
2008-07-15 01:37:00,80.985,80.986,80.977,80.977,12800000.0
2008-07-15 01:38:00,81.005,81.017,80.997,81.017,17600000.0
2008-07-15 01:39:00,81.021,81.024,81.017,81.017,14400000.0
2008-07-15 01:40:00,81.037,81.045,81.029,81.029,11200000.0
2008-07-15 01:41:00,81.035,81.037,81.017,81.037,12800000.0
2008-07-15 01:42:00,81.03,81.04,81.03,81.04,11200000.0
2008-07-15 01:43:00,81.045,81.048,81.038,81.038,8000000.0
2008-07-15 01:44:00,81.03,81.047,81.03,81.047,4800000.0
2008-07-15 01:45:00,81.046,81.06,81.046,81.057,12800000.0
2008-07-15 01:46:00,81.047,81.065,81.047,81.059,16000000.0
2008-07-15 01:47:00,81.051,81.054,81.032,81.042,12800000.0
2008-07-15 01:48:00,81.042,81.047,81.028,81.047,12200000.0
2008-07-15 01:49:00,81.042,81.047,81.03,81.045,12800000.0
2008-07-15 01:50:00,81.059,81.068,81.058,81.067,14400000.0
2008-07-15 01:51:00,81.066,81.073,81.049,81.049,17600000.0
2008-07-15 01:52:00,81.018,81.045,81.018,81.02,20800000.0
2008-07-15 01:53:00,81.038,81.044,81.038,81.044,8000000.0
2008-07-15 01:54:00,81.016,81.039,81.016,81.039,12800000.0
2008-07-15 01:55:00,81.041,81.041,81.027,81.027,8000000.0
2008-07-15 01:56:00,81.025,81.03,81.023,81.023,12800000.0
2008-07-15 01:57:00,81.02,81.02,81.005,81.005,19200000.0
2008-07-15 01:58:00,81.023,81.037,81.023,81.037,11200000.0
2008-07-15 01:59:00,81.059,81.059,81.046,81.046,6400000.0
2008-07-15 02:00:00,81.056,81.056,81.039,81.05,12800000.0
2008-07-15 02:01:00,81.052,81.06,81.037,81.06,17600000.0
2008-07-15 02:02:00,81.048,81.059,81.036,81.036,11200000.0
2008-07-15 02:03:00,81.025,81.033,81.019,81.026,16000000.0
2008-07-15 02:04:00,81.036,81.043,81.03,81.032,11200000.0
2008-07-15 02:05:00,81.022,81.027,81.018,81.026,12800000.0
2008-07-15 02:06:00,81.023,81.023,81.006,81.007,14400000.0
2008-07-15 02:07:00,81.008,81.023,81.008,81.01,12800000.0
2008-07-15 02:08:00,81.001,81.001,80.979,80.985,17600000.0
2008-07-15 02:09:00,80.979,80.984,80.959,80.965,16000000.0
2008-07-15 02:10:00,80.954,80.959,80.951,80.955,16000000.0
2008-07-15 02:11:00,80.952,80.975,80.948,80.975,12800000.0
2008-07-15 02:12:00,80.973,80.984,80.968,80.97,17600000.0
2008-07-15 02:13:00,80.984,80.995,80.984,80.987,11200000.0
2008-07-15 02:14:00,80.989,80.995,80.989,80.991,10600000.0
2008-07-15 02:15:00,80.988,80.999,80.985,80.99,11200000.0
2008-07-15 02:16:00,81.002,81.017,81.002,81.011,11200000.0
2008-07-15 02:17:00,81.003,81.003,80.986,80.988,11200000.0
2008-07-15 02:18:00,80.974,80.984,80.971,80.972,12800000.0
2008-07-15 02:19:00,80.966,80.973,80.961,80.973,12800000.0
2008-07-15 02:20:00,80.973,80.984,80.883,80.984,12800000.0
2008-07-15 02:21:00,80.986,80.996,80.984,80.991,17600000.0
2008-07-15 02:22:00,81.001,81.016,81.001,81.01,14400000.0
2008-07-15 02:23:00,81.005,81.009,81.0,81.001,12800000.0
2008-07-15 02:24:00,80.997,80.997,80.987,80.992,11200000.0
2008-07-15 02:25:00,81.0,81.0,80.991,80.991,17000000.0
2008-07-15 02:26:00,81.002,81.017,80.999,81.01,12800000.0
2008-07-15 02:27:00,81.014,81.014,81.006,81.006,11200000.0
2008-07-15 02:28:00,81.008,81.013,81.004,81.012,12800000.0
2008-07-15 02:29:00,81.015,81.026,81.015,81.02,11200000.0
2008-07-15 02:30:00,81.026,81.031,81.022,81.026,12200000.0
2008-07-15 02:31:00,81.013,81.024,81.008,81.017,17600000.0
2008-07-15 02:32:00,81.023,81.029,81.016,81.016,11200000.0
2008-07-15 02:33:00,81.024,81.029,81.018,81.024,11200000.0
2008-07-15 02:34:00,81.03,81.03,81.013,81.022,14400000.0
2008-07-15 02:35:00,81.014,81.016,81.011,81.011,12800000.0
2008-07-15 02:36:00,81.001,81.02,81.001,81.016,12800000.0
2008-07-15 02:37:00,81.02,81.031,81.019,81.02,12800000.0
2008-07-15 02:38:00,81.024,81.03,81.013,81.013,17600000.0
2008-07-15 02:39:00,81.015,81.02,81.013,81.013,15400000.0
2008-07-15 02:40:00,81.015,81.037,81.015,81.033,16000000.0
2008-07-15 02:41:00,81.026,81.036,81.022,81.032,11200000.0
2008-07-15 02:42:00,81.046,81.051,81.029,81.051,10600000.0
2008-07-15 02:43:00,81.059,81.066,81.05,81.05,11200000.0
2008-07-15 02:44:00,81.056,81.059,81.048,81.048,11200000.0
2008-07-15 02:45:00,81.058,81.058,81.041,81.041,11200000.0
2008-07-15 02:46:00,81.032,81.039,81.03,81.039,10600000.0
2008-07-15 02:47:00,81.041,81.048,81.026,81.026,12800000.0
2008-07-15 02:48:00,81.026,81.036,80.941,80.941,11200000.0
2008-07-15 02:49:00,81.022,81.033,81.022,81.027,17600000.0
2008-07-15 02:50:00,81.008,81.032,81.004,81.022,12800000.0
2008-07-15 02:51:00,81.042,81.053,81.033,81.053,11200000.0
2008-07-15 02:52:00,81.041,81.044,81.038,81.038,11200000.0
2008-07-15 02:53:00,81.026,81.039,81.024,81.024,11200000.0
2008-07-15 02:54:00,81.03,81.03,81.004,81.004,12800000.0
2008-07-15 02:55:00,80.991,80.991,80.975,80.975,11200000.0
2008-07-15 02:56:00,80.975,80.992,80.962,80.962,11200000.0
2008-07-15 02:57:00,80.966,80.983,80.964,80.983,11600000.0
2008-07-15 02:58:00,80.995,80.996,80.995,80.996,3200000.0
2008-07-15 02:59:00,80.982,81.002,80.982,80.986,11200000.0
2008-07-15 03:00:00,80.996,80.997,80.99,80.997,12800000.0
2008-07-15 03:01:00,80.995,81.0,80.981,81.0,11200000.0
2008-07-15 03:02:00,80.996,81.003,80.99,80.99,17600000.0
2008-07-15 03:03:00,81.002,81.006,80.995,81.0,14400000.0
2008-07-15 03:04:00,80.993,81.003,80.99,81.003,11200000.0
2008-07-15 03:05:00,80.998,81.003,80.995,81.003,16000000.0
2008-07-15 03:06:00,81.008,81.011,80.991,81.006,16000000.0
2008-07-15 03:07:00,80.994,80.999,80.99,80.991,14400000.0
2008-07-15 03:08:00,80.997,81.01,80.997,81.01,11200000.0
2008-07-15 03:09:00,81.013,81.023,81.013,81.018,11200000.0
2008-07-15 03:10:00,81.02,81.02,81.002,81.012,16000000.0
2008-07-15 03:11:00,81.009,81.027,81.009,81.021,11200000.0
2008-07-15 03:12:00,81.018,81.018,81.009,81.012,11200000.0
2008-07-15 03:13:00,81.012,81.019,81.012,81.014,16000000.0
2008-07-15 03:14:00,81.041,81.041,81.011,81.017,16000000.0
2008-07-15 03:15:00,81.024,81.029,81.024,81.024,18000000.0
2008-07-15 03:16:00,81.02,81.02,81.003,81.003,12800000.0
2008-07-15 03:17:00,80.993,81.004,80.976,80.993,11600000.0
2008-07-15 03:18:00,80.988,81.009,80.988,80.995,11200000.0
2008-07-15 03:19:00,81.023,81.023,81.007,81.007,12800000.0
2008-07-15 03:20:00,80.985,80.995,80.976,80.995,11200000.0
2008-07-15 03:21:00,81.013,81.04,81.013,81.04,14800000.0
2008-07-15 03:22:00,81.041,81.041,81.027,81.027,14800000.0
2008-07-15 03:23:00,81.008,81.025,80.998,81.025,12800000.0
2008-07-15 03:24:00,81.025,81.039,81.024,81.039,11200000.0
2008-07-15 03:25:00,81.036,81.039,81.024,81.03,17600000.0
2008-07-15 03:26:00,81.056,81.056,81.003,81.024,10600000.0
2008-07-15 03:27:00,81.028,81.036,81.028,81.029,13800000.0
2008-07-15 03:28:00,81.035,81.037,81.033,81.034,11200000.0
2008-07-15 03:29:00,81.02,81.027,81.01,81.025,12800000.0
2008-07-15 03:30:00,81.036,81.036,81.025,81.025,14400000.0
2008-07-15 03:31:00,81.017,81.026,81.017,81.026,12800000.0
2008-07-15 03:32:00,81.019,81.019,81.006,81.013,12800000.0
2008-07-15 03:33:00,81.027,81.035,81.025,81.031,11600000.0
2008-07-15 03:34:00,81.038,81.038,81.022,81.027,11200000.0
2008-07-15 03:35:00,81.023,81.027,81.011,81.022,17600000.0
2008-07-15 03:36:00,81.011,81.014,81.004,81.004,12800000.0
2008-07-15 03:37:00,80.996,81.006,80.993,80.993,17600000.0
2008-07-15 03:38:00,81.021,81.028,81.021,81.022,11200000.0
2008-07-15 03:39:00,81.002,81.008,80.947,80.986,14400000.0
2008-07-15 03:40:00,81.011,81.022,80.993,80.993,11200000.0
2008-07-15 03:41:00,81.002,81.008,81.002,81.003,11200000.0
2008-07-15 03:42:00,81.011,81.014,81.002,81.005,12800000.0
2008-07-15 03:43:00,81.013,81.019,81.004,81.018,11200000.0
2008-07-15 03:44:00,81.012,81.014,81.008,81.014,11200000.0
2008-07-15 03:45:00,81.008,81.01,81.003,81.009,11200000.0
2008-07-15 03:46:00,81.007,81.012,81.005,81.005,17600000.0
2008-07-15 03:47:00,81.019,81.019,81.008,81.01,10600000.0
2008-07-15 03:48:00,81.012,81.017,81.012,81.017,10000000.0
2008-07-15 03:49:00,81.02,81.02,81.007,81.015,12800000.0
2008-07-15 03:50:00,81.022,81.022,81.008,81.02,12800000.0
2008-07-15 03:51:00,81.005,81.01,80.991,80.993,13200000.0
2008-07-15 03:52:00,80.991,80.997,80.985,80.989,12800000.0
2008-07-15 03:53:00,80.977,80.978,80.967,80.978,11200000.0
2008-07-15 03:54:00,80.975,80.975,80.943,80.956,12800000.0
2008-07-15 03:55:00,80.958,80.975,80.958,80.975,14400000.0
2008-07-15 03:56:00,80.988,80.988,80.979,80.986,11200000.0
2008-07-15 03:57:00,80.978,80.984,80.977,80.977,12800000.0
2008-07-15 03:58:00,80.989,80.99,80.979,80.979,11200000.0
2008-07-15 03:59:00,80.982,80.99,80.974,80.976,12800000.0
2008-07-15 04:00:00,80.969,80.982,80.965,80.973,14400000.0
2008-07-15 04:01:00,80.985,81.003,80.985,81.003,11200000.0
2008-07-15 04:02:00,81.016,81.021,81.004,81.015,12800000.0
2008-07-15 04:03:00,81.021,81.021,80.999,81.003,12800000.0
2008-07-15 04:04:00,80.998,81.007,80.998,81.003,12200000.0
2008-07-15 04:05:00,81.003,81.007,80.995,80.999,11200000.0
2008-07-15 04:06:00,81.016,81.038,81.016,81.037,14400000.0
2008-07-15 04:07:00,80.998,81.015,80.992,80.992,14400000.0
2008-07-15 04:08:00,80.999,80.999,80.995,80.996,12800000.0
2008-07-15 04:09:00,80.993,81.0,80.991,80.993,11200000.0
2008-07-15 04:10:00,80.999,81.009,80.994,81.009,17600000.0
2008-07-15 04:11:00,81.004,81.004,80.989,80.997,12800000.0
2008-07-15 04:12:00,80.988,80.996,80.977,80.996,12800000.0
2008-07-15 04:13:00,81.0,81.001,80.997,81.001,11200000.0
2008-07-15 04:14:00,81.004,81.006,80.995,80.995,16000000.0
2008-07-15 04:15:00,81.025,81.037,81.024,81.024,12800000.0
2008-07-15 04:16:00,81.01,81.01,80.984,80.984,6400000.0
2008-07-15 04:17:00,80.983,80.983,80.97,80.97,14400000.0
2008-07-15 04:18:00,80.963,80.968,80.962,80.965,13200000.0
2008-07-15 04:19:00,80.957,80.973,80.952,80.973,12800000.0
2008-07-15 04:20:00,80.973,80.98,80.971,80.974,12800000.0
2008-07-15 04:21:00,80.95,80.955,80.94,80.955,11200000.0
2008-07-15 04:22:00,80.952,80.958,80.929,80.936,15400000.0
2008-07-15 04:23:00,80.943,80.96,80.943,80.953,12800000.0
2008-07-15 04:24:00,80.956,80.956,80.934,80.934,12800000.0
2008-07-15 04:25:00,80.94,80.946,80.935,80.946,14400000.0
2008-07-15 04:26:00,80.945,80.962,80.945,80.962,12800000.0
2008-07-15 04:27:00,80.983,80.984,80.971,80.974,17600000.0
2008-07-15 04:28:00,80.974,80.974,80.961,80.965,11200000.0
2008-07-15 04:29:00,80.97,80.971,80.957,80.958,12800000.0
2008-07-15 04:30:00,80.95,80.961,80.95,80.953,11200000.0
2008-07-15 04:31:00,80.954,80.966,80.946,80.966,12800000.0
2008-07-15 04:32:00,80.963,80.978,80.96,80.978,16000000.0
2008-07-15 04:33:00,80.98,80.984,80.974,80.982,16000000.0
2008-07-15 04:34:00,80.982,80.982,80.874,80.961,11200000.0
2008-07-15 04:35:00,80.98,80.984,80.976,80.976,12800000.0
2008-07-15 04:36:00,80.97,80.988,80.97,80.977,11200000.0
2008-07-15 04:37:00,80.978,80.978,80.969,80.971,12800000.0
2008-07-15 04:38:00,80.951,80.968,80.951,80.96,12800000.0
2008-07-15 04:39:00,80.963,80.979,80.957,80.975,12800000.0
2008-07-15 04:40:00,80.97,80.977,80.966,80.966,12800000.0
2008-07-15 04:41:00,80.968,80.968,80.956,80.968,12800000.0
2008-07-15 04:42:00,80.981,80.981,80.961,80.972,17600000.0
2008-07-15 04:43:00,80.985,80.985,80.965,80.974,12800000.0
2008-07-15 04:44:00,80.976,80.979,80.97,80.97,12800000.0
2008-07-15 04:45:00,80.984,80.996,80.984,80.986,17600000.0
2008-07-15 04:46:00,80.983,80.998,80.983,80.998,14400000.0
2008-07-15 04:47:00,80.995,80.995,80.982,80.985,14400000.0
2008-07-15 04:48:00,80.985,80.985,80.968,80.968,17600000.0
2008-07-15 04:49:00,80.974,80.994,80.974,80.986,11200000.0
2008-07-15 04:50:00,80.989,80.993,80.988,80.993,11200000.0
2008-07-15 04:51:00,81.001,81.011,81.001,81.006,11200000.0
2008-07-15 04:52:00,81.019,81.019,80.999,80.999,12800000.0
2008-07-15 04:53:00,80.997,81.023,80.997,81.023,17600000.0
2008-07-15 04:54:00,81.006,81.006,80.972,80.991,11200000.0
2008-07-15 04:55:00,80.993,80.993,80.985,80.993,10600000.0
2008-07-15 04:56:00,81.003,81.003,80.971,80.98,17000000.0
2008-07-15 04:57:00,81.0,81.003,80.993,80.993,12800000.0
2008-07-15 04:58:00,81.0,81.013,81.0,81.002,11200000.0
2008-07-15 04:59:00,81.007,81.015,81.005,81.005,12800000.0
2008-07-15 05:00:00,81.014,81.014,80.994,81.005,11200000.0
2008-07-15 05:01:00,81.008,81.035,81.008,81.035,14400000.0
2008-07-15 05:02:00,81.027,81.027,81.004,81.004,11200000.0
2008-07-15 05:03:00,81.017,81.017,80.992,81.006,12800000.0
2008-07-15 05:04:00,81.001,81.012,81.0,81.012,12800000.0
2008-07-15 05:05:00,81.006,81.016,81.005,81.015,11200000.0
2008-07-15 05:06:00,81.034,81.038,81.03,81.037,11200000.0
2008-07-15 05:07:00,81.052,81.052,81.025,81.025,14400000.0
2008-07-15 05:08:00,81.024,81.024,81.002,81.012,12800000.0
2008-07-15 05:09:00,81.005,81.006,80.991,81.006,13800000.0
2008-07-15 05:10:00,81.017,81.017,80.987,80.99,11200000.0
2008-07-15 05:11:00,80.977,81.011,80.977,80.998,12800000.0
2008-07-15 05:12:00,81.001,81.008,80.999,81.002,12800000.0
2008-07-15 05:13:00,80.997,80.997,80.987,80.987,12800000.0
2008-07-15 05:14:00,80.985,80.989,80.979,80.985,12800000.0
2008-07-15 05:15:00,80.979,80.988,80.964,80.983,16000000.0
2008-07-15 05:16:00,80.99,81.006,80.99,81.003,11200000.0
2008-07-15 05:17:00,81.008,81.018,81.008,81.018,11200000.0
2008-07-15 05:18:00,81.012,81.013,81.002,81.013,13200000.0
2008-07-15 05:19:00,81.007,81.014,81.001,81.005,16000000.0
2008-07-15 05:20:00,81.007,81.009,80.988,80.988,11200000.0
2008-07-15 05:21:00,80.966,80.969,80.952,80.965,17600000.0
2008-07-15 05:22:00,80.971,80.983,80.966,80.983,16000000.0
2008-07-15 05:23:00,80.977,80.977,80.968,80.968,12800000.0
2008-07-15 05:24:00,80.96,80.985,80.96,80.985,12800000.0
2008-07-15 05:25:00,80.984,80.986,80.975,80.977,12800000.0
2008-07-15 05:26:00,80.971,80.979,80.968,80.979,12800000.0
2008-07-15 05:27:00,80.961,80.977,80.956,80.969,12800000.0
2008-07-15 05:28:00,80.982,80.997,80.982,80.986,10600000.0
2008-07-15 05:29:00,80.993,81.001,80.992,80.992,12800000.0
2008-07-15 05:30:00,80.948,80.963,80.945,80.95,14400000.0
2008-07-15 05:31:00,80.959,80.974,80.959,80.974,17600000.0
2008-07-15 05:32:00,80.97,80.979,80.968,80.968,16000000.0
2008-07-15 05:33:00,80.98,80.98,80.971,80.976,11200000.0
2008-07-15 05:34:00,80.966,80.973,80.964,80.973,17600000.0
2008-07-15 05:35:00,80.965,80.98,80.965,80.968,12800000.0
2008-07-15 05:36:00,80.967,80.976,80.965,80.973,12800000.0
2008-07-15 05:37:00,80.99,80.999,80.985,80.985,11200000.0
2008-07-15 05:38:00,80.984,80.987,80.978,80.982,12800000.0
2008-07-15 05:39:00,80.979,80.986,80.977,80.986,11200000.0
2008-07-15 05:40:00,80.987,80.987,80.971,80.971,14400000.0
2008-07-15 05:41:00,80.967,80.973,80.961,80.969,12800000.0
2008-07-15 05:42:00,80.97,80.996,80.97,80.989,11200000.0
2008-07-15 05:43:00,80.981,80.981,80.964,80.974,12800000.0
2008-07-15 05:44:00,80.971,80.973,80.966,80.972,12800000.0
2008-07-15 05:45:00,80.967,80.968,80.958,80.958,16000000.0
2008-07-15 05:46:00,80.934,80.95,80.934,80.95,16000000.0
2008-07-15 05:47:00,80.957,80.97,80.948,80.969,11200000.0
2008-07-15 05:48:00,80.973,80.988,80.973,80.987,14400000.0
2008-07-15 05:49:00,80.992,80.999,80.992,80.993,17600000.0
2008-07-15 05:50:00,80.998,80.998,80.978,80.978,11200000.0
2008-07-15 05:51:00,80.983,80.983,80.946,80.946,11200000.0
2008-07-15 05:52:00,80.96,80.967,80.935,80.935,12800000.0
2008-07-15 05:53:00,80.93,80.945,80.93,80.933,17600000.0
2008-07-15 05:54:00,80.924,80.924,80.903,80.916,12800000.0
2008-07-15 05:55:00,80.87,80.96,80.87,80.96,11200000.0
2008-07-15 05:56:00,80.966,80.966,80.939,80.947,11200000.0
2008-07-15 05:57:00,80.955,80.975,80.955,80.975,12200000.0
2008-07-15 05:58:00,80.974,80.992,80.974,80.984,12800000.0
2008-07-15 05:59:00,80.988,81.002,80.988,80.997,12200000.0
2008-07-15 06:00:00,80.986,80.998,80.985,80.985,13800000.0
2008-07-15 06:01:00,80.978,80.993,80.974,80.979,16000000.0
2008-07-15 06:02:00,80.986,80.986,80.956,80.957,12800000.0
2008-07-15 06:03:00,80.979,80.983,80.979,80.981,12800000.0
2008-07-15 06:04:00,80.984,80.998,80.984,80.997,11200000.0
2008-07-15 06:05:00,80.997,81.004,80.992,81.004,14400000.0
2008-07-15 06:06:00,81.001,81.005,80.989,80.989,17600000.0
2008-07-15 06:07:00,80.989,81.008,80.989,81.008,12800000.0
2008-07-15 06:08:00,81.009,81.014,80.923,81.012,12800000.0
2008-07-15 06:09:00,81.009,81.009,81.003,81.008,11600000.0
2008-07-15 06:10:00,81.008,81.011,80.999,81.011,14400000.0
2008-07-15 06:11:00,81.002,81.003,80.991,80.999,17600000.0
2008-07-15 06:12:00,80.988,80.999,80.988,80.999,12800000.0
2008-07-15 06:13:00,81.006,81.017,80.991,81.007,12800000.0
2008-07-15 06:14:00,81.005,81.022,81.005,81.022,14400000.0
2008-07-15 06:15:00,81.013,81.027,81.011,81.013,18000000.0
2008-07-15 06:16:00,81.025,81.025,81.015,81.015,18000000.0
2008-07-15 06:17:00,81.023,81.023,81.002,81.008,16000000.0
2008-07-15 06:18:00,81.008,81.016,81.008,81.011,14400000.0
2008-07-15 06:19:00,80.995,81.002,80.995,81.002,16000000.0
2008-07-15 06:20:00,81.015,81.015,81.006,81.006,12800000.0
2008-07-15 06:21:00,81.007,81.007,80.998,80.998,12800000.0
2008-07-15 06:22:00,80.986,80.987,80.979,80.98,12200000.0
2008-07-15 06:23:00,80.982,80.992,80.98,80.988,17600000.0
2008-07-15 06:24:00,80.987,80.991,80.973,80.973,11200000.0
2008-07-15 06:25:00,80.981,81.002,80.981,80.996,11200000.0
2008-07-15 06:26:00,80.99,80.996,80.985,80.985,11200000.0
2008-07-15 06:27:00,80.975,80.982,80.965,80.967,11200000.0
2008-07-15 06:28:00,80.991,80.995,80.988,80.994,11200000.0
2008-07-15 06:29:00,80.974,80.995,80.974,80.991,12800000.0
2008-07-15 06:30:00,80.978,80.978,80.953,80.953,12800000.0
2008-07-15 06:31:00,80.966,80.993,80.966,80.993,12800000.0
2008-07-15 06:32:00,81.009,81.016,81.004,81.016,11200000.0
2008-07-15 06:33:00,81.02,81.024,81.01,81.023,17600000.0
2008-07-15 06:34:00,81.017,81.022,81.012,81.021,11200000.0
2008-07-15 06:35:00,81.019,81.023,81.009,81.023,12800000.0
2008-07-15 06:36:00,80.991,81.023,80.991,81.021,14400000.0
2008-07-15 06:37:00,81.043,81.053,81.041,81.041,12800000.0
2008-07-15 06:38:00,81.046,81.054,81.046,81.051,12800000.0
2008-07-15 06:39:00,81.059,81.062,81.048,81.048,12200000.0
2008-07-15 06:40:00,81.051,81.054,81.048,81.05,13200000.0
2008-07-15 06:41:00,81.048,81.052,81.044,81.047,12800000.0
2008-07-15 06:42:00,81.046,81.053,81.046,81.049,12800000.0
2008-07-15 06:43:00,81.049,81.054,81.042,81.054,12200000.0
2008-07-15 06:44:00,81.045,81.045,81.031,81.039,17600000.0
2008-07-15 06:45:00,81.042,81.048,81.032,81.046,17000000.0
2008-07-15 06:46:00,81.027,81.042,81.019,81.041,11200000.0
2008-07-15 06:47:00,81.035,81.045,81.033,81.034,12800000.0
2008-07-15 06:48:00,81.032,81.038,81.021,81.038,12800000.0
2008-07-15 06:49:00,81.026,81.035,81.012,81.033,12800000.0
2008-07-15 06:50:00,81.031,81.031,81.008,81.016,13200000.0
2008-07-15 06:51:00,81.029,81.047,81.029,81.047,12200000.0
2008-07-15 06:52:00,81.047,81.055,81.047,81.05,12800000.0
2008-07-15 06:53:00,81.043,81.05,81.041,81.046,17600000.0
2008-07-15 06:54:00,81.035,81.035,81.025,81.027,14400000.0
2008-07-15 06:55:00,81.023,81.032,81.01,81.032,11200000.0
2008-07-15 06:56:00,81.028,81.033,81.022,81.026,12800000.0
2008-07-15 06:57:00,81.028,81.028,81.009,81.015,10600000.0
2008-07-15 06:58:00,81.023,81.031,81.022,81.03,17600000.0
2008-07-15 06:59:00,81.024,81.03,81.011,81.028,12800000.0
2008-07-15 07:00:00,81.033,81.055,80.959,81.023,14800000.0
2008-07-15 07:01:00,81.013,81.014,80.999,81.011,17600000.0
2008-07-15 07:02:00,81.012,81.012,81.0,81.0,11200000.0
2008-07-15 07:03:00,81.023,81.023,80.994,80.994,12800000.0
2008-07-15 07:04:00,80.998,81.022,80.998,81.022,12800000.0
2008-07-15 07:05:00,81.029,81.029,81.012,81.024,11200000.0
2008-07-15 07:06:00,81.029,81.03,81.024,81.029,12800000.0
2008-07-15 07:07:00,81.002,81.012,80.993,81.012,11200000.0
2008-07-15 07:08:00,80.994,81.002,80.994,80.997,11200000.0
2008-07-15 07:09:00,81.008,81.02,81.006,81.02,12800000.0
2008-07-15 07:10:00,81.027,81.029,81.021,81.027,11200000.0
2008-07-15 07:11:00,81.022,81.022,81.009,81.02,12800000.0
2008-07-15 07:12:00,81.015,81.029,81.015,81.029,11200000.0
2008-07-15 07:13:00,81.035,81.035,81.028,81.028,12800000.0
2008-07-15 07:14:00,81.02,81.024,81.006,81.016,11200000.0
2008-07-15 07:15:00,81.014,81.021,81.014,81.021,11200000.0
2008-07-15 07:16:00,81.022,81.03,81.022,81.024,18000000.0
2008-07-15 07:17:00,81.027,81.034,81.02,81.034,12800000.0
2008-07-15 07:18:00,81.018,81.03,81.017,81.019,14400000.0
2008-07-15 07:19:00,81.015,81.015,81.002,81.006,12800000.0
2008-07-15 07:20:00,81.006,81.009,80.994,81.004,16000000.0
2008-07-15 07:21:00,80.999,81.008,80.998,80.998,12800000.0
2008-07-15 07:22:00,80.999,81.019,80.999,81.019,17600000.0
2008-07-15 07:23:00,81.021,81.021,81.012,81.013,11200000.0
2008-07-15 07:24:00,81.015,81.022,81.013,81.015,16000000.0
2008-07-15 07:25:00,81.031,81.04,81.023,81.035,16000000.0
2008-07-15 07:26:00,81.038,81.039,81.024,81.033,16000000.0
2008-07-15 07:27:00,81.021,81.039,81.015,81.039,16000000.0
2008-07-15 07:28:00,81.033,81.054,81.033,81.054,14400000.0
2008-07-15 07:29:00,81.051,81.052,81.031,81.031,14400000.0
2008-07-15 07:30:00,81.001,81.03,81.001,81.019,12800000.0
2008-07-15 07:31:00,81.035,81.048,81.035,81.042,18000000.0
2008-07-15 07:32:00,81.05,81.05,81.038,81.038,12800000.0
2008-07-15 07:33:00,81.044,81.048,81.039,81.039,11200000.0
2008-07-15 07:34:00,81.045,81.045,81.032,81.032,12800000.0
2008-07-15 07:35:00,81.014,81.026,81.013,81.021,16000000.0
2008-07-15 07:36:00,81.027,81.027,81.017,81.02,16000000.0
2008-07-15 07:37:00,81.012,81.026,81.012,81.022,11200000.0
2008-07-15 07:38:00,81.01,81.021,80.998,80.998,11200000.0
2008-07-15 07:39:00,80.976,80.98,80.974,80.978,11200000.0
2008-07-15 07:40:00,80.954,80.972,80.948,80.956,11200000.0
2008-07-15 07:41:00,80.994,81.018,80.994,81.014,12800000.0
2008-07-15 07:42:00,81.021,81.021,80.997,80.997,12800000.0
2008-07-15 07:43:00,80.998,81.005,80.996,81.001,13200000.0
2008-07-15 07:44:00,81.01,81.016,81.003,81.016,11200000.0
2008-07-15 07:45:00,81.018,81.024,81.015,81.023,10600000.0
2008-07-15 07:46:00,81.022,81.024,81.018,81.024,11200000.0
2008-07-15 07:47:00,81.021,81.036,81.021,81.036,14400000.0
2008-07-15 07:48:00,81.015,81.036,81.015,81.033,14400000.0
2008-07-15 07:49:00,81.047,81.056,81.045,81.049,17600000.0
2008-07-15 07:50:00,81.05,81.05,81.036,81.046,16000000.0
2008-07-15 07:51:00,81.049,81.061,81.045,81.059,12800000.0
2008-07-15 07:52:00,81.043,81.047,81.034,81.047,16000000.0
2008-07-15 07:53:00,81.046,81.048,81.037,81.039,12800000.0
2008-07-15 07:54:00,81.015,81.023,81.014,81.023,12800000.0
2008-07-15 07:55:00,81.013,81.014,80.998,81.008,12800000.0
2008-07-15 07:56:00,81.019,81.027,81.018,81.02,16000000.0
2008-07-15 07:57:00,81.016,81.027,81.016,81.022,10600000.0
2008-07-15 07:58:00,80.991,81.025,80.981,81.025,11200000.0
2008-07-15 07:59:00,81.026,81.044,81.026,81.044,12800000.0
2008-07-15 08:00:00,81.055,81.055,81.034,81.036,14400000.0
2008-07-15 08:01:00,81.039,81.056,81.034,81.034,14400000.0
2008-07-15 08:02:00,81.045,81.063,81.044,81.044,12800000.0
2008-07-15 08:03:00,81.033,81.041,81.031,81.04,11200000.0
2008-07-15 08:04:00,81.041,81.041,81.027,81.035,11200000.0
2008-07-15 08:05:00,81.026,81.032,81.022,81.032,14400000.0
2008-07-15 08:06:00,81.024,81.024,81.014,81.022,17600000.0
2008-07-15 08:07:00,81.027,81.047,81.027,81.047,11200000.0
2008-07-15 08:08:00,81.039,81.039,81.022,81.022,12800000.0
2008-07-15 08:09:00,81.004,81.025,81.004,81.025,12800000.0
2008-07-15 08:10:00,81.013,81.042,81.013,81.042,12800000.0
2008-07-15 08:11:00,81.045,81.046,81.034,81.039,11200000.0
2008-07-15 08:12:00,81.022,81.043,81.022,81.038,16000000.0
2008-07-15 08:13:00,81.045,81.052,81.041,81.048,11200000.0
2008-07-15 08:14:00,81.051,81.051,81.038,81.044,11200000.0
2008-07-15 08:15:00,81.048,81.054,81.034,81.051,16000000.0
2008-07-15 08:16:00,81.033,81.06,81.033,81.044,11200000.0
2008-07-15 08:17:00,81.056,81.066,81.056,81.066,12800000.0
2008-07-15 08:18:00,81.07,81.076,81.062,81.076,12800000.0
2008-07-15 08:19:00,81.073,81.075,81.058,81.062,14400000.0
2008-07-15 08:20:00,81.069,81.079,81.069,81.077,11200000.0
2008-07-15 08:21:00,81.085,81.093,81.082,81.082,17600000.0
2008-07-15 08:22:00,81.066,81.088,81.058,81.088,11200000.0
2008-07-15 08:23:00,81.095,81.102,81.095,81.102,11200000.0
2008-07-15 08:24:00,81.104,81.114,81.099,81.108,17600000.0
2008-07-15 08:25:00,81.115,81.116,81.093,81.093,12800000.0
2008-07-15 08:26:00,81.093,81.107,81.093,81.106,12800000.0
2008-07-15 08:27:00,81.112,81.121,81.1,81.1,12800000.0
2008-07-15 08:28:00,81.118,81.12,81.112,81.116,17600000.0
2008-07-15 08:29:00,81.126,81.179,81.126,81.179,14400000.0
2008-07-15 08:30:00,81.18,81.184,81.155,81.155,11200000.0
2008-07-15 08:31:00,81.151,81.186,81.151,81.185,12800000.0
2008-07-15 08:32:00,81.171,81.186,81.164,81.164,11200000.0
2008-07-15 08:33:00,81.174,81.174,81.158,81.158,11200000.0
2008-07-15 08:34:00,81.169,81.171,81.159,81.171,17600000.0
2008-07-15 08:35:00,81.164,81.164,81.149,81.15,17600000.0
2008-07-15 08:36:00,81.134,81.134,81.093,81.101,17000000.0
2008-07-15 08:37:00,81.093,81.123,81.093,81.123,11200000.0
2008-07-15 08:38:00,81.111,81.118,81.098,81.118,16000000.0
2008-07-15 08:39:00,81.113,81.135,81.113,81.117,16000000.0
2008-07-15 08:40:00,81.134,81.138,81.126,81.126,16400000.0
2008-07-15 08:41:00,81.134,81.134,81.122,81.123,17600000.0
2008-07-15 08:42:00,81.12,81.12,81.108,81.12,12200000.0
2008-07-15 08:43:00,81.117,81.117,81.106,81.106,12800000.0
2008-07-15 08:44:00,81.115,81.127,81.111,81.124,13200000.0
2008-07-15 08:45:00,81.123,81.141,81.123,81.133,16000000.0
2008-07-15 08:46:00,81.142,81.155,81.142,81.154,11200000.0
2008-07-15 08:47:00,81.159,81.159,81.145,81.15,11200000.0
2008-07-15 08:48:00,81.151,81.151,81.13,81.13,12800000.0
2008-07-15 08:49:00,81.134,81.142,81.129,81.129,17600000.0
2008-07-15 08:50:00,81.101,81.101,81.044,81.044,12800000.0
2008-07-15 08:51:00,81.034,81.041,81.026,81.029,17600000.0
2008-07-15 08:52:00,81.05,81.068,81.044,81.068,11200000.0
2008-07-15 08:53:00,81.069,81.088,81.069,81.082,16000000.0
2008-07-15 08:54:00,81.091,81.103,81.085,81.085,14400000.0
2008-07-15 08:55:00,81.077,81.078,81.055,81.055,16400000.0
2008-07-15 08:56:00,81.041,81.049,81.032,81.049,12800000.0
2008-07-15 08:57:00,81.052,81.076,81.052,81.065,11200000.0
2008-07-15 08:58:00,81.057,81.057,81.039,81.042,12800000.0
2008-07-15 08:59:00,81.043,81.071,81.043,81.071,12800000.0
2008-07-15 09:00:00,81.091,81.153,81.091,81.144,17600000.0
2008-07-15 09:01:00,81.144,81.172,81.144,81.158,11200000.0
2008-07-15 09:02:00,81.143,81.156,81.135,81.155,10600000.0
2008-07-15 09:03:00,81.138,81.138,81.119,81.121,16000000.0
2008-07-15 09:04:00,81.103,81.103,81.093,81.099,11200000.0
2008-07-15 09:05:00,81.078,81.084,81.059,81.059,11200000.0
2008-07-15 09:06:00,81.069,81.09,81.069,81.09,12800000.0
2008-07-15 09:07:00,81.078,81.078,81.067,81.072,12800000.0
2008-07-15 09:08:00,81.079,81.079,81.061,81.062,12800000.0
2008-07-15 09:09:00,81.07,81.094,81.07,81.094,17600000.0
2008-07-15 09:10:00,81.078,81.085,81.078,81.085,12800000.0
2008-07-15 09:11:00,81.098,81.106,81.095,81.106,12800000.0
2008-07-15 09:12:00,81.091,81.104,81.083,81.083,12800000.0
2008-07-15 09:13:00,81.065,81.072,81.055,81.056,11200000.0
2008-07-15 09:14:00,81.054,81.056,81.047,81.053,11200000.0
2008-07-15 09:15:00,81.044,81.049,81.042,81.048,11200000.0
2008-07-15 09:16:00,81.039,81.056,81.039,81.047,12800000.0
2008-07-15 09:17:00,81.062,81.077,81.062,81.07,11200000.0
2008-07-15 09:18:00,81.08,81.105,81.08,81.105,14400000.0
2008-07-15 09:19:00,81.099,81.099,81.088,81.088,12800000.0
2008-07-15 09:20:00,81.099,81.129,81.099,81.129,16000000.0
2008-07-15 09:21:00,81.097,81.1,81.081,81.1,11600000.0
2008-07-15 09:22:00,81.097,81.102,81.088,81.088,17600000.0
2008-07-15 09:23:00,81.1,81.111,81.099,81.111,12800000.0
2008-07-15 09:24:00,81.129,81.162,81.129,81.149,12800000.0
2008-07-15 09:25:00,81.127,81.127,81.112,81.117,12800000.0
2008-07-15 09:26:00,81.115,81.144,81.109,81.144,11200000.0
2008-07-15 09:27:00,81.151,81.166,81.147,81.159,11200000.0
2008-07-15 09:28:00,81.139,81.151,81.139,81.151,12800000.0
2008-07-15 09:29:00,81.157,81.167,81.156,81.156,11600000.0
2008-07-15 09:30:00,81.161,81.171,81.161,81.17,12200000.0
2008-07-15 09:31:00,81.16,81.16,81.147,81.154,12800000.0
2008-07-15 09:32:00,81.165,81.174,81.153,81.153,14400000.0
2008-07-15 09:33:00,81.154,81.154,81.139,81.142,12800000.0
2008-07-15 09:34:00,81.142,81.164,81.142,81.164,11200000.0
2008-07-15 09:35:00,81.152,81.165,81.152,81.165,12800000.0
2008-07-15 09:36:00,81.178,81.183,81.166,81.173,16000000.0
2008-07-15 09:37:00,81.165,81.175,81.111,81.167,15400000.0
2008-07-15 09:38:00,81.182,81.204,81.182,81.198,11200000.0
2008-07-15 09:39:00,81.208,81.213,81.207,81.212,13200000.0
2008-07-15 09:40:00,81.204,81.221,81.193,81.193,16000000.0
2008-07-15 09:41:00,81.201,81.216,81.201,81.211,11200000.0
2008-07-15 09:42:00,81.202,81.202,81.19,81.199,10600000.0
2008-07-15 09:43:00,81.207,81.221,81.207,81.218,12800000.0
2008-07-15 09:44:00,81.201,81.211,81.192,81.202,14400000.0
2008-07-15 09:45:00,81.212,81.212,81.186,81.186,12800000.0
2008-07-15 09:46:00,81.182,81.186,81.162,81.162,11200000.0
2008-07-15 09:47:00,81.149,81.173,81.146,81.17,12800000.0
2008-07-15 09:48:00,81.176,81.176,81.16,81.16,11200000.0
2008-07-15 09:49:00,81.16,81.16,81.143,81.145,12800000.0
2008-07-15 09:50:00,81.142,81.154,81.142,81.146,15400000.0
2008-07-15 09:51:00,81.138,81.138,81.124,81.128,16000000.0
2008-07-15 09:52:00,81.127,81.131,81.113,81.117,11600000.0
2008-07-15 09:53:00,81.142,81.148,81.134,81.148,12800000.0
2008-07-15 09:54:00,81.153,81.153,81.128,81.128,17600000.0
2008-07-15 09:55:00,81.122,81.122,81.087,81.087,11200000.0
2008-07-15 09:56:00,81.086,81.093,81.084,81.093,12800000.0
2008-07-15 09:57:00,81.11,81.117,81.11,81.113,17600000.0
2008-07-15 09:58:00,81.129,81.162,81.056,81.162,18000000.0
2008-07-15 09:59:00,81.15,81.17,81.15,81.169,17600000.0
2008-07-15 10:00:00,81.185,81.22,81.185,81.22,11200000.0
2008-07-15 10:01:00,81.218,81.233,81.215,81.216,12800000.0
2008-07-15 10:02:00,81.221,81.221,81.199,81.203,16000000.0
2008-07-15 10:03:00,81.2,81.202,81.158,81.158,10600000.0
2008-07-15 10:04:00,81.14,81.143,81.129,81.143,12800000.0
2008-07-15 10:05:00,81.149,81.157,81.065,81.15,16000000.0
2008-07-15 10:06:00,81.161,81.171,81.154,81.166,17600000.0
2008-07-15 10:07:00,81.152,81.155,81.139,81.15,12800000.0
2008-07-15 10:08:00,81.142,81.142,81.128,81.133,11200000.0
2008-07-15 10:09:00,81.132,81.156,81.118,81.156,12800000.0
2008-07-15 10:10:00,81.181,81.184,81.136,81.136,11200000.0
2008-07-15 10:11:00,81.125,81.15,81.119,81.15,11200000.0
2008-07-15 10:12:00,81.157,81.157,81.139,81.145,12800000.0
2008-07-15 10:13:00,81.14,81.14,81.125,81.132,12200000.0
2008-07-15 10:14:00,81.126,81.132,81.114,81.114,11200000.0
2008-07-15 10:15:00,81.098,81.103,81.086,81.088,12800000.0
2008-07-15 10:16:00,81.106,81.145,81.106,81.127,12800000.0
2008-07-15 10:17:00,81.122,81.133,81.121,81.13,11200000.0
2008-07-15 10:18:00,81.121,81.121,81.095,81.113,11200000.0
2008-07-15 10:19:00,81.093,81.124,81.084,81.124,11200000.0
2008-07-15 10:20:00,81.123,81.138,81.123,81.134,17600000.0
2008-07-15 10:21:00,81.13,81.146,81.109,81.109,16000000.0
2008-07-15 10:22:00,81.092,81.097,81.086,81.086,11200000.0
2008-07-15 10:23:00,81.083,81.091,81.08,81.091,11200000.0
2008-07-15 10:24:00,81.114,81.14,81.114,81.14,12800000.0
2008-07-15 10:25:00,81.111,81.115,81.093,81.115,11200000.0
2008-07-15 10:26:00,81.113,81.119,81.1,81.1,13200000.0
2008-07-15 10:27:00,81.078,81.112,81.078,81.112,11200000.0
2008-07-15 10:28:00,81.132,81.151,81.1,81.1,12800000.0
2008-07-15 10:29:00,81.097,81.113,81.097,81.113,11600000.0
2008-07-15 10:30:00,81.103,81.124,81.103,81.107,12800000.0
2008-07-15 10:31:00,81.124,81.135,81.119,81.119,12800000.0
2008-07-15 10:32:00,81.117,81.121,81.109,81.119,17600000.0
2008-07-15 10:33:00,81.103,81.11,81.102,81.102,11200000.0
2008-07-15 10:34:00,81.104,81.107,81.096,81.098,11200000.0
2008-07-15 10:35:00,81.105,81.116,81.105,81.109,11200000.0
2008-07-15 10:36:00,81.131,81.135,81.115,81.115,11200000.0
2008-07-15 10:37:00,81.129,81.156,81.057,81.136,10600000.0
2008-07-15 10:38:00,81.121,81.121,81.102,81.116,12800000.0
2008-07-15 10:39:00,81.099,81.155,81.099,81.155,11200000.0
2008-07-15 10:40:00,81.138,81.138,81.108,81.116,16000000.0
2008-07-15 10:41:00,81.124,81.126,81.097,81.098,12800000.0
2008-07-15 10:42:00,81.098,81.105,81.089,81.105,11200000.0
2008-07-15 10:43:00,81.087,81.105,81.083,81.105,11200000.0
2008-07-15 10:44:00,81.076,81.1,81.07,81.1,12800000.0
2008-07-15 10:45:00,81.101,81.112,81.097,81.097,12800000.0
2008-07-15 10:46:00,81.081,81.092,81.067,81.092,12800000.0
2008-07-15 10:47:00,81.103,81.103,81.067,81.075,12800000.0
2008-07-15 10:48:00,81.086,81.088,81.078,81.079,12800000.0
2008-07-15 10:49:00,81.063,81.072,81.063,81.071,11200000.0
2008-07-15 10:50:00,81.075,81.075,81.045,81.045,16000000.0
2008-07-15 10:51:00,81.057,81.067,81.056,81.067,17600000.0
2008-07-15 10:52:00,81.072,81.073,81.064,81.071,11200000.0
2008-07-15 10:53:00,81.057,81.057,81.039,81.044,11200000.0
2008-07-15 10:54:00,81.058,81.069,81.058,81.061,17600000.0
2008-07-15 10:55:00,81.053,81.079,81.043,81.079,11200000.0
2008-07-15 10:56:00,81.083,81.101,81.083,81.101,11200000.0
2008-07-15 10:57:00,81.112,81.115,81.1,81.1,16000000.0
2008-07-15 10:58:00,81.098,81.098,80.996,81.093,12800000.0
2008-07-15 10:59:00,81.097,81.122,81.097,81.114,11200000.0
2008-07-15 11:00:00,81.096,81.096,81.047,81.047,12800000.0
2008-07-15 11:01:00,81.007,81.007,80.982,80.983,12800000.0
2008-07-15 11:02:00,80.986,81.01,80.986,81.008,16000000.0
2008-07-15 11:03:00,81.04,81.04,80.999,80.999,12800000.0
2008-07-15 11:04:00,80.987,81.017,80.967,81.017,14400000.0
2008-07-15 11:05:00,80.99,81.029,80.981,81.029,9600000.0
2008-07-15 11:06:00,81.051,81.051,81.009,81.012,17600000.0
2008-07-15 11:07:00,81.002,81.014,80.986,81.001,17600000.0
2008-07-15 11:08:00,80.924,80.988,80.924,80.988,11200000.0
2008-07-15 11:09:00,80.995,81.008,80.993,81.003,18000000.0
2008-07-15 11:10:00,81.0,81.01,80.998,80.998,12800000.0
2008-07-15 11:11:00,80.989,81.011,80.987,81.011,11200000.0
2008-07-15 11:12:00,81.021,81.025,81.01,81.01,17400000.0
2008-07-15 11:13:00,81.008,81.009,80.985,80.993,14400000.0
2008-07-15 11:14:00,80.991,80.998,80.976,80.979,11200000.0
2008-07-15 11:15:00,80.979,80.979,80.968,80.978,11200000.0
2008-07-15 11:16:00,80.985,80.995,80.985,80.99,12800000.0
2008-07-15 11:17:00,80.983,80.992,80.976,80.976,11200000.0
2008-07-15 11:18:00,80.963,80.979,80.963,80.979,12800000.0
2008-07-15 11:19:00,81.008,81.008,80.985,80.989,17600000.0
2008-07-15 11:20:00,80.965,80.973,80.934,80.934,12800000.0
2008-07-15 11:21:00,80.94,80.971,80.929,80.971,14400000.0
2008-07-15 11:22:00,80.986,81.012,80.986,80.991,12800000.0
2008-07-15 11:23:00,80.961,80.996,80.961,80.996,11200000.0
2008-07-15 11:24:00,80.995,80.995,80.96,80.962,12200000.0
2008-07-15 11:25:00,80.952,80.955,80.936,80.948,17000000.0
2008-07-15 11:26:00,80.968,80.985,80.968,80.977,14400000.0
2008-07-15 11:27:00,81.006,81.038,81.006,81.034,8000000.0
2008-07-15 11:28:00,81.041,81.061,81.036,81.061,14400000.0
2008-07-15 11:29:00,81.067,81.072,81.057,81.057,14800000.0
2008-07-15 11:30:00,81.065,81.094,81.065,81.091,14400000.0
2008-07-15 11:31:00,81.094,81.094,81.077,81.079,11200000.0
2008-07-15 11:32:00,81.073,81.079,81.071,81.074,17600000.0
2008-07-15 11:33:00,81.08,81.08,81.04,81.04,12800000.0
2008-07-15 11:34:00,81.042,81.042,81.032,81.032,12800000.0
2008-07-15 11:35:00,81.043,81.048,81.039,81.048,11200000.0
2008-07-15 11:36:00,81.039,81.051,81.039,81.051,12800000.0
2008-07-15 11:37:00,81.055,81.061,81.051,81.051,11200000.0
2008-07-15 11:38:00,81.031,81.039,81.018,81.029,11200000.0
2008-07-15 11:39:00,81.045,81.045,81.025,81.026,10600000.0
2008-07-15 11:40:00,81.014,81.025,81.014,81.025,11600000.0
2008-07-15 11:41:00,81.005,81.008,80.997,81.005,16000000.0
2008-07-15 11:42:00,81.001,81.004,80.975,80.98,17600000.0
2008-07-15 11:43:00,80.976,80.976,80.952,80.952,11200000.0
2008-07-15 11:44:00,80.945,80.946,80.935,80.938,11200000.0
2008-07-15 11:45:00,80.948,80.958,80.948,80.95,14400000.0
2008-07-15 11:46:00,80.944,80.955,80.93,80.93,11200000.0
2008-07-15 11:47:00,80.896,80.911,80.891,80.91,17600000.0
2008-07-15 11:48:00,80.907,80.907,80.871,80.875,11200000.0
2008-07-15 11:49:00,80.888,80.931,80.888,80.931,12800000.0
2008-07-15 11:50:00,80.95,80.953,80.939,80.939,17600000.0
2008-07-15 11:51:00,80.928,80.928,80.913,80.916,11200000.0
2008-07-15 11:52:00,80.915,80.936,80.915,80.936,11200000.0
2008-07-15 11:53:00,80.939,80.944,80.927,80.927,16000000.0
2008-07-15 11:54:00,80.927,80.941,80.923,80.941,14200000.0
2008-07-15 11:55:00,80.95,80.95,80.882,80.942,11200000.0
2008-07-15 11:56:00,80.948,80.959,80.943,80.959,12800000.0
2008-07-15 11:57:00,80.976,80.976,80.959,80.966,17600000.0
2008-07-15 11:58:00,80.949,80.949,80.94,80.94,11200000.0
2008-07-15 11:59:00,80.934,80.934,80.923,80.925,11200000.0
2008-07-15 12:00:00,80.948,80.95,80.942,80.95,11200000.0
2008-07-15 12:01:00,80.951,80.951,80.938,80.945,11200000.0
2008-07-15 12:02:00,80.942,80.966,80.942,80.962,14400000.0
2008-07-15 12:03:00,80.986,80.996,80.982,80.994,11200000.0
2008-07-15 12:04:00,80.984,80.984,80.966,80.971,17000000.0
2008-07-15 12:05:00,80.957,80.969,80.957,80.969,17600000.0
2008-07-15 12:06:00,80.973,80.98,80.97,80.98,12800000.0
2008-07-15 12:07:00,80.989,80.99,80.98,80.984,11600000.0
2008-07-15 12:08:00,80.99,81.01,80.984,81.01,10600000.0
2008-07-15 12:09:00,81.002,81.024,81.002,81.024,14400000.0
2008-07-15 12:10:00,81.026,81.026,80.985,80.985,11200000.0
2008-07-15 12:11:00,80.995,81.003,80.992,81.003,12800000.0
2008-07-15 12:12:00,81.01,81.011,81.005,81.006,11200000.0
2008-07-15 12:13:00,81.007,81.013,80.994,80.994,11200000.0
2008-07-15 12:14:00,80.999,81.012,80.992,80.997,12800000.0
2008-07-15 12:15:00,80.989,80.989,80.975,80.975,12800000.0
2008-07-15 12:16:00,80.979,80.997,80.979,80.987,12800000.0
2008-07-15 12:17:00,80.978,80.982,80.915,80.969,17600000.0
2008-07-15 12:18:00,80.976,80.977,80.964,80.967,16000000.0
2008-07-15 12:19:00,80.967,80.976,80.956,80.976,12800000.0
2008-07-15 12:20:00,80.982,80.982,80.966,80.969,14400000.0
2008-07-15 12:21:00,80.977,80.977,80.94,80.965,16000000.0
2008-07-15 12:22:00,80.963,80.964,80.954,80.955,16000000.0
2008-07-15 12:23:00,80.951,80.954,80.943,80.954,14800000.0
2008-07-15 12:24:00,80.957,80.985,80.957,80.985,12800000.0
2008-07-15 12:25:00,81.004,81.025,81.004,81.025,11200000.0
2008-07-15 12:26:00,81.022,81.022,81.002,81.002,11200000.0
2008-07-15 12:27:00,80.994,80.994,80.952,80.952,11200000.0
2008-07-15 12:28:00,80.931,80.943,80.927,80.94,12800000.0
2008-07-15 12:29:00,80.945,80.951,80.936,80.951,17600000.0
2008-07-15 12:30:00,80.935,80.938,80.93,80.93,17600000.0
2008-07-15 12:31:00,80.936,80.938,80.926,80.937,12800000.0
2008-07-15 12:32:00,80.939,80.952,80.938,80.952,12800000.0
2008-07-15 12:33:00,80.948,80.948,80.926,80.937,14400000.0
2008-07-15 12:34:00,80.959,80.961,80.951,80.961,12800000.0
2008-07-15 12:35:00,80.97,80.97,80.95,80.952,11200000.0
2008-07-15 12:36:00,80.949,80.961,80.949,80.96,11200000.0
2008-07-15 12:37:00,80.946,80.946,80.908,80.91,11200000.0
2008-07-15 12:38:00,80.915,80.92,80.819,80.915,17600000.0
2008-07-15 12:39:00,80.907,80.907,80.891,80.891,16000000.0
2008-07-15 12:40:00,80.869,80.869,80.836,80.859,16000000.0
2008-07-15 12:41:00,80.846,80.846,80.823,80.823,12800000.0
2008-07-15 12:42:00,80.808,80.827,80.787,80.787,14400000.0
2008-07-15 12:43:00,80.76,80.773,80.751,80.773,12800000.0
2008-07-15 12:44:00,80.774,80.825,80.774,80.825,17600000.0
2008-07-15 12:45:00,80.826,80.838,80.826,80.828,16000000.0
2008-07-15 12:46:00,80.828,80.828,80.816,80.824,12800000.0
2008-07-15 12:47:00,80.821,80.821,80.772,80.772,12800000.0
2008-07-15 12:48:00,80.79,80.802,80.79,80.802,11200000.0
2008-07-15 12:49:00,80.807,80.807,80.797,80.802,15400000.0
2008-07-15 12:50:00,80.797,80.805,80.793,80.794,13800000.0
2008-07-15 12:51:00,80.786,80.792,80.785,80.785,11200000.0
2008-07-15 12:52:00,80.813,80.819,80.806,80.811,11200000.0
2008-07-15 12:53:00,80.787,80.805,80.787,80.79,11200000.0
2008-07-15 12:54:00,80.809,80.853,80.809,80.853,12800000.0
2008-07-15 12:55:00,80.843,80.86,80.821,80.821,16000000.0
2008-07-15 12:56:00,80.802,80.802,80.786,80.793,11200000.0
2008-07-15 12:57:00,80.801,80.807,80.786,80.786,10600000.0
2008-07-15 12:58:00,80.786,80.8,80.783,80.787,17600000.0
2008-07-15 12:59:00,80.778,80.806,80.778,80.798,16400000.0
2008-07-15 13:00:00,80.798,80.811,80.793,80.811,12800000.0
2008-07-15 13:01:00,80.808,80.818,80.808,80.815,14400000.0
2008-07-15 13:02:00,80.829,80.849,80.829,80.849,12800000.0
2008-07-15 13:03:00,80.856,80.881,80.856,80.874,16000000.0
2008-07-15 13:04:00,80.875,80.881,80.875,80.88,11200000.0
2008-07-15 13:05:00,80.88,80.895,80.88,80.895,12800000.0
2008-07-15 13:06:00,80.903,80.908,80.895,80.907,11200000.0
2008-07-15 13:07:00,80.905,80.905,80.886,80.886,14400000.0
2008-07-15 13:08:00,80.889,80.896,80.884,80.892,17000000.0
2008-07-15 13:09:00,80.884,80.888,80.88,80.883,11600000.0
2008-07-15 13:10:00,80.864,80.887,80.864,80.887,16000000.0
2008-07-15 13:11:00,80.889,80.904,80.889,80.897,11200000.0
2008-07-15 13:12:00,80.881,80.886,80.856,80.856,12800000.0
2008-07-15 13:13:00,80.853,80.871,80.853,80.87,17600000.0
2008-07-15 13:14:00,80.882,80.882,80.858,80.858,12800000.0
2008-07-15 13:15:00,80.871,80.874,80.864,80.864,12800000.0
2008-07-15 13:16:00,80.859,80.87,80.855,80.87,17600000.0
2008-07-15 13:17:00,80.867,80.889,80.867,80.889,12800000.0
2008-07-15 13:18:00,80.881,80.912,80.879,80.912,11200000.0
2008-07-15 13:19:00,80.919,80.922,80.914,80.914,16000000.0
2008-07-15 13:20:00,80.911,80.923,80.905,80.922,17600000.0
2008-07-15 13:21:00,80.926,80.927,80.918,80.925,11200000.0
2008-07-15 13:22:00,80.901,80.916,80.9,80.916,12800000.0
2008-07-15 13:23:00,80.894,80.895,80.883,80.883,13200000.0
2008-07-15 13:24:00,80.896,80.896,80.885,80.891,11200000.0
2008-07-15 13:25:00,80.879,80.884,80.875,80.878,17600000.0
2008-07-15 13:26:00,80.879,80.89,80.879,80.886,17600000.0
2008-07-15 13:27:00,80.9,80.917,80.9,80.917,12800000.0
2008-07-15 13:28:00,80.911,80.912,80.82,80.907,16000000.0
2008-07-15 13:29:00,80.792,80.902,80.792,80.902,11200000.0
2008-07-15 13:30:00,80.922,80.934,80.922,80.931,12800000.0
2008-07-15 13:31:00,80.927,80.938,80.924,80.938,11200000.0
2008-07-15 13:32:00,80.931,80.934,80.924,80.924,11200000.0
2008-07-15 13:33:00,80.928,80.928,80.907,80.907,19200000.0
2008-07-15 13:34:00,80.898,80.898,80.878,80.891,12800000.0
2008-07-15 13:35:00,80.885,80.897,80.885,80.888,36800000.0
2008-07-15 13:36:00,80.886,80.893,80.884,80.893,17600000.0
2008-07-15 13:37:00,80.891,80.892,80.887,80.888,14400000.0
2008-07-15 13:38:00,80.879,80.881,80.863,80.866,33000000.0
2008-07-15 13:39:00,80.878,80.893,80.878,80.893,14400000.0
2008-07-15 13:40:00,80.89,80.89,80.87,80.871,40000000.0
2008-07-15 13:41:00,80.876,80.927,80.876,80.927,16000000.0
2008-07-15 13:42:00,80.907,80.933,80.907,80.916,11200000.0
2008-07-15 13:43:00,80.914,80.914,80.898,80.906,27200000.0
2008-07-15 13:44:00,80.924,80.95,80.91,80.91,33600000.0
2008-07-15 13:45:00,80.888,80.894,80.875,80.89,20800000.0
2008-07-15 13:46:00,80.902,80.902,80.89,80.898,24000000.0
2008-07-15 13:47:00,80.913,80.923,80.908,80.923,12800000.0
2008-07-15 13:48:00,80.915,80.915,80.896,80.896,12800000.0
2008-07-15 13:49:00,80.899,80.907,80.899,80.907,17600000.0
2008-07-15 13:50:00,80.905,80.905,80.883,80.888,11200000.0
2008-07-15 13:51:00,80.878,80.883,80.853,80.853,24000000.0
2008-07-15 13:52:00,80.863,80.887,80.863,80.879,12800000.0
2008-07-15 13:53:00,80.858,80.858,80.843,80.85,17600000.0
2008-07-15 13:54:00,80.856,80.856,80.842,80.849,25600000.0
2008-07-15 13:55:00,80.87,80.926,80.87,80.926,14400000.0
2008-07-15 13:56:00,80.945,80.947,80.94,80.945,14400000.0
2008-07-15 13:57:00,80.948,80.954,80.94,80.941,28800000.0
2008-07-15 13:58:00,80.917,80.924,80.915,80.915,14400000.0
2008-07-15 13:59:00,80.929,80.964,80.929,80.964,32000000.0
2008-07-15 14:00:00,80.936,80.937,80.906,80.906,47400000.0
2008-07-15 14:01:00,80.876,80.887,80.863,80.863,32000000.0
2008-07-15 14:02:00,80.848,80.857,80.847,80.857,14400000.0
2008-07-15 14:03:00,80.874,80.878,80.869,80.869,14400000.0
2008-07-15 14:04:00,80.865,80.865,80.854,80.854,11200000.0
2008-07-15 14:05:00,80.855,80.863,80.855,80.863,24000000.0
2008-07-15 14:06:00,80.864,80.865,80.853,80.858,36800000.0
2008-07-15 14:07:00,80.855,80.86,80.851,80.858,40000000.0
2008-07-15 14:08:00,80.869,80.869,80.85,80.85,16000000.0
2008-07-15 14:09:00,80.834,80.847,80.831,80.847,33600000.0
2008-07-15 14:10:00,80.85,80.87,80.85,80.87,33000000.0
2008-07-15 14:11:00,80.857,80.872,80.847,80.872,14400000.0
2008-07-15 14:12:00,80.884,80.895,80.878,80.878,27200000.0
2008-07-15 14:13:00,80.869,80.888,80.866,80.888,14400000.0
2008-07-15 14:14:00,80.882,80.891,80.878,80.878,12800000.0
2008-07-15 14:15:00,80.882,80.882,80.861,80.861,28800000.0
2008-07-15 14:16:00,80.856,80.861,80.848,80.848,25600000.0
2008-07-15 14:17:00,80.84,80.846,80.834,80.842,12800000.0
2008-07-15 14:18:00,80.849,80.861,80.849,80.855,16000000.0
2008-07-15 14:19:00,80.855,80.862,80.851,80.851,12800000.0
2008-07-15 14:20:00,80.845,80.847,80.839,80.847,25600000.0
2008-07-15 14:21:00,80.839,80.843,80.836,80.84,28800000.0
2008-07-15 14:22:00,80.827,80.828,80.816,80.816,24000000.0
2008-07-15 14:23:00,80.798,80.808,80.796,80.808,48000000.0
2008-07-15 14:24:00,80.81,80.822,80.799,80.822,12800000.0
2008-07-15 14:25:00,80.803,80.811,80.799,80.806,12800000.0
2008-07-15 14:26:00,80.818,80.826,80.818,80.821,12200000.0
2008-07-15 14:27:00,80.823,80.851,80.823,80.851,17000000.0
2008-07-15 14:28:00,80.822,80.825,80.799,80.799,11200000.0
2008-07-15 14:29:00,80.837,80.894,80.837,80.894,36800000.0
2008-07-15 14:30:00,80.859,80.859,80.812,80.836,22400000.0
2008-07-15 14:31:00,80.811,80.85,80.811,80.824,20800000.0
2008-07-15 14:32:00,80.816,80.817,80.792,80.809,40000000.0
2008-07-15 14:33:00,80.805,80.811,80.796,80.804,24000000.0
2008-07-15 14:34:00,80.82,80.89,80.82,80.89,33600000.0
2008-07-15 14:35:00,80.901,80.901,80.883,80.883,14400000.0
2008-07-15 14:36:00,80.892,80.911,80.89,80.911,12800000.0
2008-07-15 14:37:00,80.928,80.953,80.928,80.951,11200000.0
2008-07-15 14:38:00,80.968,80.97,80.959,80.964,56000000.0
2008-07-15 14:39:00,80.979,80.993,80.971,80.977,12800000.0
2008-07-15 14:40:00,80.961,80.974,80.954,80.955,14400000.0
2008-07-15 14:41:00,80.942,80.948,80.934,80.934,56000000.0
2008-07-15 14:42:00,80.951,80.958,80.946,80.955,12200000.0
2008-07-15 14:43:00,80.955,80.959,80.937,80.959,25600000.0
2008-07-15 14:44:00,80.974,80.978,80.968,80.971,11200000.0
2008-07-15 14:45:00,80.984,80.984,80.966,80.976,11600000.0
2008-07-15 14:46:00,80.988,80.992,80.98,80.98,11200000.0
2008-07-15 14:47:00,80.977,80.996,80.977,80.989,16000000.0
2008-07-15 14:48:00,80.978,80.984,80.973,80.973,19200000.0
2008-07-15 14:49:00,80.967,81.003,80.967,81.003,32000000.0
2008-07-15 14:50:00,81.017,81.017,80.979,80.98,28800000.0
2008-07-15 14:51:00,80.972,80.972,80.955,80.955,31400000.0
2008-07-15 14:52:00,80.943,80.943,80.916,80.927,12800000.0
2008-07-15 14:53:00,80.96,80.967,80.957,80.964,17600000.0
2008-07-15 14:54:00,80.97,80.97,80.958,80.958,12800000.0
2008-07-15 14:55:00,80.934,80.942,80.931,80.931,16400000.0
2008-07-15 14:56:00,80.924,80.936,80.924,80.936,12200000.0
2008-07-15 14:57:00,80.944,80.944,80.934,80.939,12800000.0
2008-07-15 14:58:00,80.958,80.978,80.955,80.978,17600000.0
2008-07-15 14:59:00,80.983,80.997,80.98,80.997,16000000.0
2008-07-15 15:00:00,80.979,80.989,80.979,80.989,14400000.0
2008-07-15 15:01:00,80.986,80.999,80.986,80.989,12800000.0
2008-07-15 15:02:00,81.002,81.008,80.988,80.989,27200000.0
2008-07-15 15:03:00,80.986,80.991,80.977,80.978,12800000.0
2008-07-15 15:04:00,80.972,80.972,80.942,80.944,24000000.0
2008-07-15 15:05:00,80.957,80.958,80.941,80.941,11200000.0
2008-07-15 15:06:00,80.945,80.953,80.945,80.949,11200000.0
2008-07-15 15:07:00,80.973,80.98,80.957,80.98,25600000.0
2008-07-15 15:08:00,80.983,80.996,80.981,80.996,21800000.0
2008-07-15 15:09:00,80.996,80.996,80.978,80.978,16000000.0
2008-07-15 15:10:00,80.978,80.986,80.978,80.978,40000000.0
2008-07-15 15:11:00,80.979,80.979,80.973,80.979,32000000.0
2008-07-15 15:12:00,80.985,81.006,80.985,81.006,29800000.0
2008-07-15 15:13:00,81.019,81.041,81.019,81.041,44800000.0
2008-07-15 15:14:00,81.04,81.051,81.035,81.051,35200000.0
2008-07-15 15:15:00,81.056,81.064,81.05,81.064,22400000.0
2008-07-15 15:16:00,81.061,81.07,81.061,81.067,36800000.0
2008-07-15 15:17:00,81.054,81.054,81.034,81.034,22400000.0
2008-07-15 15:18:00,81.031,81.031,81.027,81.027,22400000.0
2008-07-15 15:19:00,81.005,81.007,81.002,81.005,16000000.0
2008-07-15 15:20:00,81.005,81.005,80.991,80.991,24000000.0
2008-07-15 15:21:00,80.999,81.024,80.999,81.024,14400000.0
2008-07-15 15:22:00,81.019,81.057,81.019,81.057,14800000.0
2008-07-15 15:23:00,81.053,81.064,81.053,81.06,48000000.0
2008-07-15 15:24:00,81.039,81.039,81.007,81.007,26000000.0
2008-07-15 15:25:00,81.008,81.044,81.008,81.039,26600000.0
2008-07-15 15:26:00,81.037,81.039,81.029,81.038,40000000.0
2008-07-15 15:27:00,81.042,81.042,81.014,81.018,28800000.0
2008-07-15 15:28:00,81.011,81.029,81.011,81.022,71200000.0
2008-07-15 15:29:00,81.014,81.014,80.924,81.014,46400000.0
2008-07-15 15:30:00,80.945,81.063,80.936,80.936,114600000.0
2008-07-15 15:31:00,80.994,81.01,80.993,81.002,60800000.0
2008-07-15 15:32:00,81.006,81.01,80.994,80.994,30400000.0
2008-07-15 15:33:00,80.991,81.004,80.991,81.004,30400000.0
2008-07-15 15:34:00,80.996,81.004,80.988,80.993,22400000.0
2008-07-15 15:35:00,80.995,80.995,80.982,80.991,33600000.0
2008-07-15 15:36:00,80.983,80.986,80.978,80.986,32000000.0
2008-07-15 15:37:00,80.984,80.984,80.978,80.98,30800000.0
2008-07-15 15:38:00,81.005,81.005,80.984,80.997,58600000.0
2008-07-15 15:39:00,80.989,81.0,80.988,81.0,36800000.0
2008-07-15 15:40:00,81.002,81.008,80.998,81.004,35200000.0
2008-07-15 15:41:00,81.021,81.021,81.012,81.016,25600000.0
2008-07-15 15:42:00,81.022,81.029,81.022,81.022,43200000.0
2008-07-15 15:43:00,81.013,81.021,80.991,80.991,27200000.0
2008-07-15 15:44:00,80.977,80.984,80.973,80.983,27200000.0
2008-07-15 15:45:00,80.975,80.981,80.954,80.96,16000000.0
2008-07-15 15:46:00,80.958,80.965,80.958,80.96,14400000.0
2008-07-15 15:47:00,80.952,80.972,80.952,80.964,30400000.0
2008-07-15 15:48:00,80.966,80.966,80.943,80.943,27200000.0
2008-07-15 15:49:00,80.947,80.966,80.947,80.966,11200000.0
2008-07-15 15:50:00,80.975,80.975,80.967,80.972,26000000.0
2008-07-15 15:51:00,80.978,80.985,80.969,80.969,42600000.0
2008-07-15 15:52:00,80.968,80.975,80.968,80.97,20800000.0
2008-07-15 15:53:00,80.971,80.971,80.959,80.96,24000000.0
2008-07-15 15:54:00,80.949,80.951,80.941,80.945,29200000.0
2008-07-15 15:55:00,80.944,80.949,80.939,80.945,24000000.0
2008-07-15 15:56:00,80.933,80.936,80.922,80.922,51200000.0
2008-07-15 15:57:00,80.896,80.939,80.896,80.939,12800000.0
2008-07-15 15:58:00,80.947,80.975,80.947,80.975,19200000.0
2008-07-15 15:59:00,80.977,81.006,80.977,81.003,36600000.0
2008-07-15 16:00:00,80.985,80.985,80.872,80.872,51200000.0
2008-07-15 16:01:00,80.851,80.869,80.824,80.824,42000000.0
2008-07-15 16:02:00,80.786,80.856,80.786,80.852,22400000.0
2008-07-15 16:03:00,80.87,80.878,80.819,80.819,64000000.0
2008-07-15 16:04:00,80.815,80.827,80.812,80.812,44800000.0
2008-07-15 16:05:00,80.804,80.825,80.765,80.765,47400000.0
2008-07-15 16:06:00,80.781,80.781,80.739,80.739,35600000.0
2008-07-15 16:07:00,80.728,80.738,80.712,80.731,31400000.0
2008-07-15 16:08:00,80.732,80.763,80.732,80.763,45200000.0
2008-07-15 16:09:00,80.772,80.793,80.772,80.788,44800000.0
2008-07-15 16:10:00,80.804,80.809,80.803,80.807,41600000.0
2008-07-15 16:11:00,80.812,80.812,80.791,80.791,14400000.0
2008-07-15 16:12:00,80.793,80.796,80.789,80.79,56000000.0
2008-07-15 16:13:00,80.784,80.785,80.769,80.769,11200000.0
2008-07-15 16:14:00,80.766,80.777,80.765,80.765,49000000.0
2008-07-15 16:15:00,80.763,80.77,80.757,80.77,58600000.0
2008-07-15 16:16:00,80.763,80.764,80.742,80.755,18000000.0
2008-07-15 16:17:00,80.751,80.751,80.715,80.715,38400000.0
2008-07-15 16:18:00,80.705,80.721,80.705,80.721,38800000.0
2008-07-15 16:19:00,80.72,80.721,80.715,80.721,21800000.0
2008-07-15 16:20:00,80.715,80.724,80.712,80.716,11200000.0
2008-07-15 16:21:00,80.697,80.697,80.671,80.671,27200000.0
2008-07-15 16:22:00,80.669,80.695,80.669,80.683,41600000.0
2008-07-15 16:23:00,80.681,80.707,80.676,80.707,43200000.0
2008-07-15 16:24:00,80.721,80.721,80.702,80.71,17600000.0
2008-07-15 16:25:00,80.713,80.716,80.699,80.716,33400000.0
2008-07-15 16:26:00,80.722,80.727,80.721,80.727,17600000.0
2008-07-15 16:27:00,80.734,80.752,80.734,80.752,35200000.0
2008-07-15 16:28:00,80.762,80.762,80.727,80.727,27200000.0
2008-07-15 16:29:00,80.716,80.72,80.708,80.72,11200000.0
2008-07-15 16:30:00,80.697,80.697,80.666,80.666,43200000.0
2008-07-15 16:31:00,80.667,80.681,80.667,80.679,42000000.0
2008-07-15 16:32:00,80.675,80.681,80.655,80.655,12800000.0
2008-07-15 16:33:00,80.632,80.657,80.632,80.657,27200000.0
2008-07-15 16:34:00,80.676,80.697,80.67,80.689,35200000.0
2008-07-15 16:35:00,80.692,80.696,80.673,80.673,52200000.0
2008-07-15 16:36:00,80.655,80.664,80.652,80.652,50600000.0
2008-07-15 16:37:00,80.632,80.644,80.619,80.644,41000000.0
2008-07-15 16:38:00,80.649,80.669,80.649,80.664,40000000.0
2008-07-15 16:39:00,80.67,80.698,80.67,80.688,35200000.0
2008-07-15 16:40:00,80.701,80.71,80.695,80.701,56000000.0
2008-07-15 16:41:00,80.709,80.709,80.691,80.691,73600000.0
2008-07-15 16:42:00,80.691,80.709,80.678,80.688,54400000.0
2008-07-15 16:43:00,80.66,80.676,80.66,80.668,17600000.0
2008-07-15 16:44:00,80.644,80.644,80.631,80.642,11200000.0
2008-07-15 16:45:00,80.64,80.64,80.628,80.629,57600000.0
2008-07-15 16:46:00,80.633,80.633,80.614,80.616,12800000.0
2008-07-15 16:47:00,80.613,80.68,80.611,80.68,70800000.0
2008-07-15 16:48:00,80.696,80.7,80.691,80.691,51400000.0
2008-07-15 16:49:00,80.698,80.71,80.679,80.697,36800000.0
2008-07-15 16:50:00,80.696,80.705,80.684,80.705,75200000.0
2008-07-15 16:51:00,80.729,80.754,80.729,80.748,32000000.0
2008-07-15 16:52:00,80.735,80.744,80.729,80.729,46800000.0
2008-07-15 16:53:00,80.709,80.709,80.692,80.692,29800000.0
2008-07-15 16:54:00,80.703,80.705,80.689,80.695,11200000.0
2008-07-15 16:55:00,80.697,80.701,80.693,80.697,27200000.0
2008-07-15 16:56:00,80.722,80.762,80.722,80.761,36800000.0
2008-07-15 16:57:00,80.76,80.76,80.731,80.731,19200000.0
2008-07-15 16:58:00,80.726,80.726,80.695,80.695,12200000.0
2008-07-15 16:59:00,80.682,80.704,80.682,80.704,51200000.0
2008-07-15 17:00:00,80.72,80.72,80.691,80.694,49600000.0
2008-07-15 17:01:00,80.678,80.697,80.678,80.692,40000000.0
2008-07-15 17:02:00,80.72,80.72,80.706,80.718,33600000.0
2008-07-15 17:03:00,80.713,80.723,80.691,80.703,44200000.0
2008-07-15 17:04:00,80.729,80.751,80.729,80.749,41600000.0
2008-07-15 17:05:00,80.764,80.785,80.742,80.742,54400000.0
2008-07-15 17:06:00,80.758,80.819,80.758,80.796,59200000.0
2008-07-15 17:07:00,80.82,80.839,80.815,80.815,35200000.0
2008-07-15 17:08:00,80.82,80.82,80.798,80.798,68800000.0
2008-07-15 17:09:00,80.776,80.778,80.748,80.748,59200000.0
2008-07-15 17:10:00,80.762,80.771,80.762,80.771,25600000.0
2008-07-15 17:11:00,80.797,80.8,80.79,80.797,38400000.0
2008-07-15 17:12:00,80.78,80.792,80.755,80.792,25600000.0
2008-07-15 17:13:00,80.795,80.795,80.767,80.767,28200000.0
2008-07-15 17:14:00,80.772,80.773,80.765,80.765,22400000.0
2008-07-15 17:15:00,80.772,80.78,80.771,80.78,19200000.0
2008-07-15 17:16:00,80.756,80.785,80.756,80.771,17600000.0
2008-07-15 17:17:00,80.768,80.768,80.756,80.762,37800000.0
2008-07-15 17:18:00,80.758,80.761,80.74,80.748,57600000.0
2008-07-15 17:19:00,80.767,80.786,80.767,80.78,24000000.0
2008-07-15 17:20:00,80.775,80.789,80.774,80.777,16000000.0
2008-07-15 17:21:00,80.774,80.791,80.774,80.781,28800000.0
2008-07-15 17:22:00,80.774,80.784,80.774,80.778,18600000.0
2008-07-15 17:23:00,80.769,80.79,80.769,80.79,11200000.0
2008-07-15 17:24:00,80.832,80.866,80.832,80.865,12800000.0
2008-07-15 17:25:00,80.862,80.873,80.855,80.867,17600000.0
2008-07-15 17:26:00,80.879,80.879,80.863,80.863,35200000.0
2008-07-15 17:27:00,80.861,80.886,80.853,80.886,46400000.0
2008-07-15 17:28:00,80.891,80.891,80.866,80.877,32000000.0
2008-07-15 17:29:00,80.855,80.855,80.821,80.821,27200000.0
2008-07-15 17:30:00,80.776,80.783,80.765,80.783,17600000.0
2008-07-15 17:31:00,80.792,80.792,80.771,80.771,88000000.0
2008-07-15 17:32:00,80.781,80.807,80.781,80.8,52800000.0
2008-07-15 17:33:00,80.8,80.805,80.781,80.781,36200000.0
2008-07-15 17:34:00,80.764,80.78,80.753,80.764,64000000.0
2008-07-15 17:35:00,80.741,80.791,80.741,80.791,43200000.0
2008-07-15 17:36:00,80.817,80.839,80.817,80.833,33600000.0
2008-07-15 17:37:00,80.835,80.876,80.829,80.876,16000000.0
2008-07-15 17:38:00,80.885,80.885,80.842,80.842,35200000.0
2008-07-15 17:39:00,80.832,80.852,80.831,80.851,16000000.0
2008-07-15 17:40:00,80.848,80.848,80.817,80.83,74600000.0
2008-07-15 17:41:00,80.847,80.847,80.83,80.83,12800000.0
2008-07-15 17:42:00,80.843,80.85,80.834,80.834,12800000.0
2008-07-15 17:43:00,80.823,80.823,80.789,80.823,17600000.0
2008-07-15 17:44:00,80.827,80.827,80.804,80.809,30400000.0
2008-07-15 17:45:00,80.798,80.798,80.778,80.778,29800000.0
2008-07-15 17:46:00,80.773,80.775,80.758,80.769,41600000.0
2008-07-15 17:47:00,80.767,80.79,80.767,80.787,57600000.0
2008-07-15 17:48:00,80.768,80.768,80.744,80.746,57000000.0
2008-07-15 17:49:00,80.738,80.743,80.729,80.73,46400000.0
2008-07-15 17:50:00,80.746,80.768,80.746,80.768,12800000.0
2008-07-15 17:51:00,80.767,80.784,80.767,80.784,49600000.0
2008-07-15 17:52:00,80.785,80.812,80.785,80.811,42600000.0
2008-07-15 17:53:00,80.811,80.818,80.793,80.793,33600000.0
2008-07-15 17:54:00,80.818,80.829,80.815,80.829,38400000.0
2008-07-15 17:55:00,80.845,80.861,80.827,80.861,40000000.0
2008-07-15 17:56:00,80.867,80.875,80.839,80.839,45600000.0
2008-07-15 17:57:00,80.844,80.865,80.839,80.865,36800000.0
2008-07-15 17:58:00,80.864,80.867,80.85,80.867,17600000.0
2008-07-15 17:59:00,80.88,80.889,80.877,80.888,62400000.0
2008-07-15 18:00:00,80.891,80.891,80.861,80.861,51200000.0
2008-07-15 18:01:00,80.845,80.865,80.839,80.847,32400000.0
2008-07-15 18:02:00,80.831,80.836,80.814,80.836,24000000.0
2008-07-15 18:03:00,80.856,80.859,80.846,80.852,36800000.0
2008-07-15 18:04:00,80.851,80.863,80.851,80.86,33400000.0
2008-07-15 18:05:00,80.872,80.894,80.87,80.894,12800000.0
2008-07-15 18:06:00,80.895,80.912,80.891,80.912,29800000.0
2008-07-15 18:07:00,80.902,80.902,80.864,80.864,11200000.0
2008-07-15 18:08:00,80.849,80.882,80.849,80.882,83400000.0
2008-07-15 18:09:00,80.908,80.925,80.884,80.919,33600000.0
2008-07-15 18:10:00,80.914,80.924,80.901,80.901,16000000.0
2008-07-15 18:11:00,80.897,80.899,80.888,80.895,12800000.0
2008-07-15 18:12:00,80.88,80.88,80.869,80.874,12800000.0
2008-07-15 18:13:00,80.89,80.895,80.89,80.894,27200000.0
2008-07-15 18:14:00,80.887,80.887,80.877,80.878,19200000.0
2008-07-15 18:15:00,80.875,80.875,80.845,80.845,30400000.0
2008-07-15 18:16:00,80.84,80.863,80.84,80.863,56400000.0
2008-07-15 18:17:00,80.865,80.876,80.865,80.873,42600000.0
2008-07-15 18:18:00,80.89,80.914,80.89,80.914,30400000.0
2008-07-15 18:19:00,80.907,80.91,80.9,80.904,45200000.0
2008-07-15 18:20:00,80.925,80.952,80.925,80.952,42600000.0
2008-07-15 18:21:00,80.942,80.961,80.942,80.961,12800000.0
2008-07-15 18:22:00,80.961,80.961,80.943,80.96,33600000.0
2008-07-15 18:23:00,80.965,80.965,80.944,80.945,46400000.0
2008-07-15 18:24:00,80.944,80.949,80.937,80.937,52800000.0
2008-07-15 18:25:00,80.922,80.926,80.908,80.923,33600000.0
2008-07-15 18:26:00,80.925,80.925,80.909,80.919,30400000.0
2008-07-15 18:27:00,80.91,80.924,80.91,80.924,33600000.0
2008-07-15 18:28:00,80.924,80.944,80.924,80.944,12800000.0
2008-07-15 18:29:00,80.972,80.984,80.956,80.966,26000000.0
2008-07-15 18:30:00,80.952,80.971,80.948,80.971,36800000.0
2008-07-15 18:31:00,80.992,81.055,80.992,81.055,11200000.0
2008-07-15 18:32:00,81.066,81.095,81.066,81.095,69800000.0
2008-07-15 18:33:00,81.108,81.108,81.067,81.091,31400000.0
2008-07-15 18:34:00,81.108,81.109,81.095,81.095,19200000.0
2008-07-15 18:35:00,81.078,81.078,81.005,81.005,42600000.0
2008-07-15 18:36:00,80.995,80.995,80.964,80.976,68800000.0
2008-07-15 18:37:00,80.963,80.972,80.953,80.969,37200000.0
2008-07-15 18:38:00,80.978,80.978,80.97,80.977,49600000.0
2008-07-15 18:39:00,80.974,80.999,80.974,80.999,76200000.0
2008-07-15 18:40:00,81.013,81.026,81.01,81.026,65000000.0
2008-07-15 18:41:00,81.03,81.037,81.025,81.037,72000000.0
2008-07-15 18:42:00,81.028,81.051,81.028,81.051,77800000.0
2008-07-15 18:43:00,81.065,81.074,81.065,81.071,49600000.0
2008-07-15 18:44:00,81.083,81.092,81.074,81.074,30400000.0
2008-07-15 18:45:00,81.091,81.102,81.079,81.102,12800000.0
2008-07-15 18:46:00,81.096,81.096,81.072,81.081,12800000.0
2008-07-15 18:47:00,81.051,81.054,81.036,81.036,14400000.0
2008-07-15 18:48:00,81.03,81.031,81.024,81.024,28800000.0
2008-07-15 18:49:00,81.02,81.02,81.002,81.002,24000000.0
2008-07-15 18:50:00,80.962,80.965,80.943,80.965,45800000.0
2008-07-15 18:51:00,80.956,80.956,80.934,80.949,12200000.0
2008-07-15 18:52:00,80.945,80.951,80.945,80.945,19200000.0
2008-07-15 18:53:00,80.939,80.946,80.93,80.93,30800000.0
2008-07-15 18:54:00,80.934,80.939,80.93,80.939,19200000.0
2008-07-15 18:55:00,80.947,80.972,80.947,80.972,22800000.0
2008-07-15 18:56:00,80.981,80.981,80.959,80.964,16000000.0
2008-07-15 18:57:00,80.979,80.979,80.965,80.97,18600000.0
2008-07-15 18:58:00,80.974,80.974,80.934,80.934,32000000.0
2008-07-15 18:59:00,80.942,80.988,80.942,80.988,32000000.0
2008-07-15 19:00:00,80.999,80.999,80.973,80.973,14400000.0
2008-07-15 19:01:00,80.972,80.99,80.972,80.986,19200000.0
2008-07-15 19:02:00,81.0,81.042,81.0,81.034,43200000.0
2008-07-15 19:03:00,81.008,81.008,81.001,81.003,14400000.0
2008-07-15 19:04:00,81.003,81.02,81.003,81.013,17000000.0
2008-07-15 19:05:00,81.03,81.048,81.03,81.048,22400000.0
2008-07-15 19:06:00,81.064,81.082,81.064,81.077,56000000.0
2008-07-15 19:07:00,81.079,81.08,81.07,81.07,35200000.0
2008-07-15 19:08:00,81.059,81.06,81.049,81.049,22800000.0
2008-07-15 19:09:00,81.039,81.045,81.026,81.026,12800000.0
2008-07-15 19:10:00,81.04,81.043,81.04,81.04,8000000.0
2008-07-15 19:11:00,81.047,81.057,81.042,81.05,30400000.0
2008-07-15 19:12:00,81.057,81.057,81.031,81.031,24000000.0
2008-07-15 19:13:00,81.031,81.046,81.031,81.035,12800000.0
2008-07-15 19:14:00,81.054,81.135,81.054,81.135,12800000.0
2008-07-15 19:15:00,81.129,81.131,81.106,81.119,16000000.0
2008-07-15 19:16:00,81.136,81.141,81.121,81.129,12800000.0
2008-07-15 19:17:00,81.126,81.146,81.126,81.146,14400000.0
2008-07-15 19:18:00,81.137,81.137,81.097,81.097,32000000.0
2008-07-15 19:19:00,81.112,81.112,81.101,81.104,11200000.0
2008-07-15 19:20:00,81.101,81.101,81.085,81.091,14400000.0
2008-07-15 19:21:00,81.082,81.082,81.049,81.052,17600000.0
2008-07-15 19:22:00,81.039,81.051,81.034,81.051,14400000.0
2008-07-15 19:23:00,81.062,81.075,81.061,81.068,16000000.0
2008-07-15 19:24:00,81.068,81.068,81.053,81.058,46800000.0
2008-07-15 19:25:00,81.05,81.05,81.037,81.043,11200000.0
2008-07-15 19:26:00,81.043,81.068,81.043,81.067,41600000.0
2008-07-15 19:27:00,81.048,81.048,81.006,81.006,14400000.0
2008-07-15 19:28:00,80.985,80.991,80.97,80.991,12800000.0
2008-07-15 19:29:00,80.992,81.016,80.992,81.016,12800000.0
2008-07-15 19:30:00,81.002,81.002,80.994,80.994,11200000.0
2008-07-15 19:31:00,80.996,81.008,80.991,81.008,12800000.0
2008-07-15 19:32:00,81.007,81.029,81.007,81.022,11200000.0
2008-07-15 19:33:00,81.025,81.028,81.02,81.02,11200000.0
2008-07-15 19:34:00,81.031,81.048,81.031,81.035,12800000.0
2008-07-15 19:35:00,81.04,81.054,81.038,81.054,17600000.0
2008-07-15 19:36:00,81.045,81.045,81.025,81.032,14200000.0
2008-07-15 19:37:00,81.024,81.045,81.024,81.045,11200000.0
2008-07-15 19:38:00,81.042,81.047,81.04,81.04,11200000.0
2008-07-15 19:39:00,81.035,81.044,81.016,81.016,12800000.0
2008-07-15 19:40:00,81.014,81.039,81.014,81.031,11200000.0
2008-07-15 19:41:00,81.021,81.029,81.012,81.029,11200000.0
2008-07-15 19:42:00,81.04,81.05,81.04,81.04,11200000.0
2008-07-15 19:43:00,81.043,81.046,81.04,81.042,19200000.0
2008-07-15 19:44:00,81.05,81.056,81.045,81.052,11600000.0
2008-07-15 19:45:00,81.055,81.055,81.03,81.033,16000000.0
2008-07-15 19:46:00,81.024,81.024,81.017,81.017,14400000.0
2008-07-15 19:47:00,80.997,81.003,80.988,80.992,17600000.0
2008-07-15 19:48:00,80.982,80.986,80.968,80.981,12800000.0
2008-07-15 19:49:00,81.002,81.011,81.0,81.011,30400000.0
2008-07-15 19:50:00,81.02,81.035,81.018,81.035,12800000.0
2008-07-15 19:51:00,81.033,81.037,81.03,81.034,12800000.0
2008-07-15 19:52:00,81.012,81.024,81.005,81.022,15400000.0
2008-07-15 19:53:00,81.028,81.031,81.009,81.009,12800000.0
2008-07-15 19:54:00,81.008,81.023,81.008,81.023,12800000.0
2008-07-15 19:55:00,80.995,80.997,80.987,80.997,11200000.0
2008-07-15 19:56:00,80.998,81.005,80.991,81.0,16000000.0
2008-07-15 19:57:00,81.004,81.004,80.985,80.985,9600000.0
2008-07-15 19:58:00,80.993,81.0,80.993,80.996,11200000.0
2008-07-15 19:59:00,80.992,80.997,80.989,80.995,12800000.0
2008-07-15 20:00:00,81.0,81.016,81.0,81.016,17000000.0
2008-07-15 20:01:00,81.009,81.015,81.008,81.008,11200000.0
2008-07-15 20:02:00,80.997,80.998,80.988,80.988,17600000.0
2008-07-15 20:03:00,80.988,80.997,80.988,80.995,15400000.0
2008-07-15 20:04:00,80.987,80.993,80.981,80.991,30400000.0
2008-07-15 20:05:00,80.989,80.989,80.961,80.98,12800000.0
2008-07-15 20:06:00,80.994,81.011,80.994,81.011,11200000.0
2008-07-15 20:07:00,81.006,81.006,80.995,80.995,9600000.0
2008-07-15 20:08:00,80.989,80.989,80.96,80.968,38800000.0
2008-07-15 20:09:00,80.952,80.952,80.925,80.925,11200000.0
2008-07-15 20:10:00,80.922,80.946,80.922,80.946,16000000.0
2008-07-15 20:11:00,80.976,80.991,80.976,80.983,11200000.0
2008-07-15 20:12:00,80.973,80.981,80.972,80.981,11200000.0
2008-07-15 20:13:00,81.013,81.024,81.011,81.012,27200000.0
2008-07-15 20:14:00,81.019,81.026,80.961,81.014,14400000.0
2008-07-15 20:15:00,81.001,81.015,81.001,81.009,17600000.0
2008-07-15 20:16:00,81.008,81.016,81.002,81.003,28800000.0
2008-07-15 20:17:00,80.99,80.99,80.975,80.985,33600000.0
2008-07-15 20:18:00,80.994,81.035,80.994,81.028,31400000.0
2008-07-15 20:19:00,81.035,81.044,81.035,81.04,11200000.0
2008-07-15 20:20:00,81.011,81.027,81.011,81.021,18600000.0
2008-07-15 20:21:00,81.026,81.028,81.013,81.02,16000000.0
2008-07-15 20:22:00,81.003,81.013,81.003,81.011,13800000.0
2008-07-15 20:23:00,81.01,81.01,80.995,81.0,12800000.0
2008-07-15 20:24:00,80.996,81.012,80.994,81.008,16000000.0
2008-07-15 20:25:00,81.009,81.015,81.003,81.014,11200000.0
2008-07-15 20:26:00,81.014,81.014,80.993,80.993,16000000.0
2008-07-15 20:27:00,80.987,81.001,80.983,80.983,12800000.0
2008-07-15 20:28:00,80.995,81.002,80.988,81.002,11200000.0
2008-07-15 20:29:00,80.993,81.006,80.993,80.997,12800000.0
2008-07-15 20:30:00,80.999,80.999,80.988,80.989,27200000.0
2008-07-15 20:31:00,81.001,81.04,81.001,81.04,8000000.0
2008-07-15 20:32:00,81.034,81.041,81.03,81.037,12800000.0
2008-07-15 20:33:00,81.029,81.044,81.017,81.044,12800000.0
2008-07-15 20:34:00,81.032,81.058,81.029,81.058,11200000.0
2008-07-15 20:35:00,81.063,81.074,81.058,81.065,11200000.0
2008-07-15 20:36:00,81.045,81.045,81.025,81.027,16000000.0
2008-07-15 20:37:00,81.029,81.029,81.02,81.029,14400000.0
2008-07-15 20:38:00,81.03,81.049,81.027,81.034,12200000.0
2008-07-15 20:39:00,81.029,81.031,81.023,81.031,14400000.0
2008-07-15 20:40:00,81.029,81.04,81.025,81.04,11200000.0
2008-07-15 20:41:00,81.0,81.019,80.999,81.001,14400000.0
2008-07-15 20:42:00,81.036,81.04,81.034,81.039,11200000.0
2008-07-15 20:43:00,81.045,81.055,81.038,81.038,14400000.0
2008-07-15 20:44:00,81.039,81.047,81.038,81.044,11200000.0
2008-07-15 20:45:00,81.064,81.073,81.064,81.07,12800000.0
2008-07-15 20:46:00,81.068,81.069,81.06,81.06,14400000.0
2008-07-15 20:47:00,81.067,81.067,81.055,81.055,8000000.0
2008-07-15 20:48:00,81.071,81.074,81.068,81.071,17600000.0
2008-07-15 20:49:00,81.067,81.072,81.061,81.07,11200000.0
2008-07-15 20:50:00,81.078,81.086,81.078,81.079,15400000.0
2008-07-15 20:51:00,81.068,81.069,81.066,81.066,28800000.0
2008-07-15 20:52:00,81.06,81.071,81.051,81.051,12800000.0
2008-07-15 20:53:00,81.053,81.057,81.05,81.052,16000000.0
2008-07-15 20:54:00,81.042,81.057,81.041,81.042,12800000.0
2008-07-15 20:55:00,81.037,81.051,81.025,81.051,11200000.0
2008-07-15 20:56:00,81.051,81.065,81.051,81.062,12800000.0
2008-07-15 20:57:00,81.043,81.043,81.025,81.025,12800000.0
2008-07-15 20:58:00,81.02,81.033,81.015,81.027,16000000.0
2008-07-15 20:59:00,81.035,81.039,81.033,81.039,11200000.0
2008-07-15 21:00:00,81.034,81.051,81.034,81.051,17600000.0
2008-07-15 21:01:00,81.043,81.07,81.042,81.069,11200000.0
2008-07-15 21:02:00,81.075,81.08,81.07,81.08,16000000.0
2008-07-15 21:03:00,81.081,81.081,81.059,81.059,12800000.0
2008-07-15 21:04:00,81.059,81.06,81.052,81.059,8000000.0
2008-07-15 21:05:00,81.039,81.04,81.021,81.028,12800000.0
2008-07-15 21:06:00,81.013,81.025,81.013,81.018,12800000.0
2008-07-15 21:07:00,81.045,81.071,81.045,81.071,14400000.0
2008-07-15 21:08:00,81.065,81.065,81.042,81.042,16000000.0
2008-07-15 21:09:00,81.04,81.058,81.038,81.058,9600000.0
2008-07-15 21:10:00,81.029,81.055,81.029,81.048,12800000.0
2008-07-15 21:11:00,81.046,81.053,81.031,81.031,12800000.0
2008-07-15 21:12:00,81.03,81.03,81.017,81.019,12800000.0
2008-07-15 21:13:00,81.012,81.018,81.0,81.0,16000000.0
2008-07-15 21:14:00,80.984,80.987,80.963,80.963,12800000.0
2008-07-15 21:15:00,80.966,80.972,80.954,80.969,11200000.0
2008-07-15 21:16:00,80.97,80.97,80.948,80.953,19200000.0
2008-07-15 21:17:00,80.978,80.978,80.966,80.967,14400000.0
2008-07-15 21:18:00,80.96,80.96,80.943,80.943,6400000.0
2008-07-15 21:19:00,80.93,80.954,80.93,80.954,11600000.0
2008-07-15 21:20:00,80.944,80.963,80.937,80.937,14400000.0
2008-07-15 21:21:00,80.92,80.931,80.92,80.925,8000000.0
2008-07-15 21:22:00,80.911,80.916,80.908,80.911,12800000.0
2008-07-15 21:23:00,80.907,80.907,80.893,80.901,12800000.0
2008-07-15 21:24:00,80.896,80.896,80.878,80.878,11200000.0
2008-07-15 21:25:00,80.901,80.901,80.89,80.895,17600000.0
2008-07-15 21:26:00,80.911,80.92,80.91,80.918,24000000.0
2008-07-15 21:27:00,80.899,80.903,80.882,80.882,22400000.0
2008-07-15 21:28:00,80.889,80.913,80.889,80.896,11200000.0
2008-07-15 21:29:00,80.887,80.894,80.88,80.88,27200000.0
2008-07-15 21:30:00,80.855,80.877,80.853,80.863,12600000.0
2008-07-15 21:31:00,80.877,80.893,80.877,80.891,16000000.0
2008-07-15 21:32:00,80.901,80.901,80.887,80.887,14400000.0
2008-07-15 21:33:00,80.881,80.881,80.857,80.857,11200000.0
2008-07-15 21:34:00,80.853,80.853,80.834,80.838,17600000.0
2008-07-15 21:35:00,80.848,80.85,80.845,80.845,13800000.0
2008-07-15 21:36:00,80.838,80.849,80.835,80.843,11200000.0
2008-07-15 21:37:00,80.854,80.854,80.837,80.848,16000000.0
2008-07-15 21:38:00,80.865,80.869,80.854,80.864,14400000.0
2008-07-15 21:39:00,80.855,80.868,80.855,80.859,12800000.0
2008-07-15 21:40:00,80.866,80.873,80.865,80.865,9600000.0
2008-07-15 21:41:00,80.856,80.856,80.763,80.839,11200000.0
2008-07-15 21:42:00,80.834,80.834,80.793,80.817,14400000.0
2008-07-15 21:43:00,80.835,80.846,80.819,80.846,13800000.0
2008-07-15 21:44:00,80.874,80.875,80.856,80.875,17600000.0
2008-07-15 21:45:00,80.88,80.881,80.864,80.867,17600000.0
2008-07-15 21:46:00,80.848,80.85,80.836,80.84,14400000.0
2008-07-15 21:47:00,80.846,80.853,80.843,80.843,11200000.0
2008-07-15 21:48:00,80.833,80.84,80.828,80.828,35600000.0
2008-07-15 21:49:00,80.816,80.845,80.816,80.841,11200000.0
2008-07-15 21:50:00,80.851,80.856,80.841,80.85,12200000.0
2008-07-15 21:51:00,80.869,80.871,80.861,80.861,17600000.0
2008-07-15 21:52:00,80.863,80.863,80.85,80.853,11200000.0
2008-07-15 21:53:00,80.849,80.849,80.836,80.836,11200000.0
2008-07-15 21:54:00,80.849,80.851,80.843,80.848,11200000.0
2008-07-15 21:55:00,80.849,80.862,80.843,80.862,12800000.0
2008-07-15 21:56:00,80.888,80.888,80.867,80.867,12800000.0
2008-07-15 21:57:00,80.867,80.868,80.855,80.858,17600000.0
2008-07-15 21:58:00,80.838,80.838,80.798,80.798,7400000.0
2008-07-15 21:59:00,80.769,80.795,80.765,80.787,12800000.0
2008-07-15 22:00:00,80.82,80.825,80.811,80.811,17000000.0
2008-07-15 22:01:00,80.786,80.802,80.786,80.802,11200000.0
2008-07-15 22:02:00,80.809,80.809,80.799,80.799,11200000.0
2008-07-15 22:03:00,80.792,80.797,80.791,80.791,17600000.0
2008-07-15 22:04:00,80.795,80.795,80.777,80.777,16000000.0
2008-07-15 22:05:00,80.783,80.783,80.771,80.771,11200000.0
2008-07-15 22:06:00,80.769,80.786,80.769,80.78,12800000.0
2008-07-15 22:07:00,80.768,80.768,80.764,80.768,16000000.0
2008-07-15 22:08:00,80.767,80.794,80.767,80.794,15400000.0
2008-07-15 22:09:00,80.787,80.8,80.787,80.799,12800000.0
2008-07-15 22:10:00,80.831,80.831,80.787,80.79,12800000.0
2008-07-15 22:11:00,80.789,80.79,80.771,80.771,11600000.0
2008-07-15 22:12:00,80.773,80.784,80.773,80.775,12800000.0
2008-07-15 22:13:00,80.755,80.78,80.755,80.773,12800000.0
2008-07-15 22:14:00,80.785,80.785,80.77,80.772,12800000.0
2008-07-15 22:15:00,80.769,80.791,80.769,80.791,14400000.0
2008-07-15 22:16:00,80.804,80.818,80.803,80.818,17600000.0
2008-07-15 22:17:00,80.807,80.815,80.797,80.797,11200000.0
2008-07-15 22:18:00,80.779,80.791,80.763,80.791,11200000.0
2008-07-15 22:19:00,80.8,80.81,80.8,80.803,12800000.0
2008-07-15 22:20:00,80.802,80.811,80.799,80.811,12800000.0
2008-07-15 22:21:00,80.785,80.803,80.771,80.798,14400000.0
2008-07-15 22:22:00,80.817,80.817,80.796,80.798,12800000.0
2008-07-15 22:23:00,80.807,80.819,80.807,80.814,12800000.0
2008-07-15 22:24:00,80.813,80.817,80.813,80.815,11200000.0
2008-07-15 22:25:00,80.812,80.819,80.81,80.819,16000000.0
2008-07-15 22:26:00,80.824,80.83,80.822,80.83,10600000.0
2008-07-15 22:27:00,80.831,80.844,80.831,80.844,12800000.0
2008-07-15 22:28:00,80.847,80.849,80.837,80.837,11200000.0
2008-07-15 22:29:00,80.845,80.845,80.83,80.832,15400000.0
2008-07-15 22:30:00,80.839,80.839,80.816,80.823,18000000.0
2008-07-15 22:31:00,80.823,80.826,80.82,80.82,11200000.0
2008-07-15 22:32:00,80.83,80.83,80.813,80.821,12800000.0
2008-07-15 22:33:00,80.824,80.824,80.811,80.811,11200000.0
2008-07-15 22:34:00,80.83,80.83,80.81,80.819,12800000.0
2008-07-15 22:35:00,80.811,80.82,80.811,80.815,12800000.0
2008-07-15 22:36:00,80.807,80.807,80.802,80.802,43200000.0
2008-07-15 22:37:00,80.789,80.789,80.764,80.767,25600000.0
2008-07-15 22:38:00,80.775,80.775,80.76,80.774,17600000.0
2008-07-15 22:39:00,80.754,80.756,80.749,80.749,12800000.0
2008-07-15 22:40:00,80.758,80.77,80.758,80.768,17600000.0
2008-07-15 22:41:00,80.769,80.776,80.756,80.776,11200000.0
2008-07-15 22:42:00,80.776,80.776,80.767,80.772,8000000.0
2008-07-15 22:43:00,80.76,80.777,80.76,80.777,16000000.0
2008-07-15 22:44:00,80.789,80.79,80.78,80.78,12800000.0
2008-07-15 22:45:00,80.791,80.791,80.777,80.78,16000000.0
2008-07-15 22:46:00,80.779,80.782,80.773,80.781,11200000.0
2008-07-15 22:47:00,80.768,80.774,80.758,80.758,17600000.0
2008-07-15 22:48:00,80.758,80.772,80.754,80.754,11200000.0
2008-07-15 22:49:00,80.74,80.747,80.732,80.732,12800000.0
2008-07-15 22:50:00,80.733,80.743,80.727,80.739,10600000.0
2008-07-15 22:51:00,80.744,80.753,80.744,80.753,11200000.0
2008-07-15 22:52:00,80.744,80.765,80.744,80.765,10600000.0
2008-07-15 22:53:00,80.773,80.789,80.766,80.788,17600000.0
2008-07-15 22:54:00,80.791,80.821,80.791,80.816,12800000.0
2008-07-15 22:55:00,80.832,80.844,80.832,80.844,12800000.0
2008-07-15 22:56:00,80.848,80.853,80.839,80.853,17600000.0
2008-07-15 22:57:00,80.851,80.858,80.846,80.847,17600000.0
2008-07-15 22:58:00,80.84,80.84,80.818,80.818,14400000.0
2008-07-15 22:59:00,80.835,80.858,80.835,80.858,17000000.0
2008-07-15 23:00:00,80.872,80.872,80.83,80.844,17600000.0
2008-07-15 23:01:00,80.827,80.832,80.822,80.822,14400000.0
2008-07-15 23:02:00,80.824,80.83,80.82,80.82,18000000.0
2008-07-15 23:03:00,80.83,80.836,80.824,80.832,16400000.0
2008-07-15 23:04:00,80.795,80.807,80.795,80.796,11200000.0
2008-07-15 23:05:00,80.798,80.799,80.79,80.796,33600000.0
2008-07-15 23:06:00,80.798,80.803,80.798,80.799,12800000.0
2008-07-15 23:07:00,80.786,80.792,80.786,80.788,12800000.0
2008-07-15 23:08:00,80.787,80.796,80.787,80.788,16000000.0
2008-07-15 23:09:00,80.789,80.789,80.77,80.77,17600000.0
2008-07-15 23:10:00,80.78,80.78,80.769,80.773,12800000.0
2008-07-15 23:11:00,80.793,80.793,80.787,80.791,11200000.0
2008-07-15 23:12:00,80.796,80.797,80.787,80.792,16000000.0
2008-07-15 23:13:00,80.786,80.791,80.786,80.791,12800000.0
2008-07-15 23:14:00,80.793,80.797,80.785,80.789,8000000.0
2008-07-15 23:15:00,80.756,80.785,80.756,80.785,8000000.0
2008-07-15 23:16:00,80.79,80.8,80.788,80.796,17000000.0
2008-07-15 23:17:00,80.783,80.783,80.777,80.778,11200000.0
2008-07-15 23:18:00,80.771,80.789,80.771,80.789,11200000.0
2008-07-15 23:19:00,80.788,80.788,80.772,80.778,13200000.0
2008-07-15 23:20:00,80.768,80.781,80.767,80.781,14400000.0
2008-07-15 23:21:00,80.771,80.795,80.771,80.795,16000000.0
2008-07-15 23:22:00,80.797,80.808,80.796,80.798,12800000.0
2008-07-15 23:23:00,80.797,80.798,80.778,80.783,11200000.0
2008-07-15 23:24:00,80.756,80.756,80.73,80.73,10000000.0
2008-07-15 23:25:00,80.731,80.731,80.724,80.725,13800000.0
2008-07-15 23:26:00,80.723,80.724,80.717,80.72,13200000.0
2008-07-15 23:27:00,80.703,80.714,80.703,80.714,17600000.0
2008-07-15 23:28:00,80.713,80.713,80.705,80.706,6400000.0
2008-07-15 23:29:00,80.698,80.702,80.687,80.702,11200000.0
2008-07-15 23:30:00,80.699,80.701,80.688,80.692,16400000.0
2008-07-15 23:31:00,80.677,80.677,80.66,80.66,12800000.0
2008-07-15 23:32:00,80.662,80.673,80.661,80.661,17600000.0
2008-07-15 23:33:00,80.672,80.685,80.667,80.684,12800000.0
2008-07-15 23:34:00,80.684,80.684,80.665,80.673,16000000.0
2008-07-15 23:35:00,80.682,80.682,80.655,80.665,16000000.0
2008-07-15 23:36:00,80.674,80.682,80.673,80.678,12800000.0
2008-07-15 23:37:00,80.677,80.685,80.674,80.675,12200000.0
2008-07-15 23:38:00,80.68,80.706,80.68,80.701,11200000.0
2008-07-15 23:39:00,80.698,80.704,80.693,80.704,12800000.0
2008-07-15 23:40:00,80.702,80.702,80.672,80.675,35200000.0
2008-07-15 23:41:00,80.68,80.736,80.68,80.736,12800000.0
2008-07-15 23:42:00,80.752,80.757,80.746,80.746,17600000.0
2008-07-15 23:43:00,80.71,80.71,80.698,80.71,14400000.0
2008-07-15 23:44:00,80.714,80.719,80.714,80.719,16000000.0
2008-07-15 23:45:00,80.719,80.724,80.708,80.713,11200000.0
2008-07-15 23:46:00,80.697,80.699,80.685,80.693,17600000.0
2008-07-15 23:47:00,80.696,80.696,80.687,80.693,12800000.0
2008-07-15 23:48:00,80.699,80.701,80.689,80.696,17000000.0
2008-07-15 23:49:00,80.705,80.708,80.692,80.705,16000000.0
2008-07-15 23:50:00,80.699,80.699,80.692,80.697,10600000.0
2008-07-15 23:51:00,80.7,80.718,80.695,80.718,12800000.0
2008-07-15 23:52:00,80.715,80.715,80.689,80.702,12800000.0
2008-07-15 23:53:00,80.701,80.701,80.69,80.692,14400000.0
2008-07-15 23:54:00,80.69,80.698,80.67,80.695,14400000.0
2008-07-15 23:55:00,80.675,80.691,80.659,80.663,12800000.0
2008-07-15 23:56:00,80.65,80.65,80.558,80.558,11200000.0
2008-07-15 23:57:00,80.66,80.661,80.642,80.661,12800000.0
2008-07-15 23:58:00,80.657,80.675,80.649,80.675,11200000.0
2008-07-15 23:59:00,80.67,80.673,80.656,80.673,14400000.0
2008-07-16 00:00:00,80.678,80.687,80.67,80.687,17600000.0
2008-07-16 00:01:00,80.694,80.697,80.681,80.694,12800000.0
2008-07-16 00:02:00,80.688,80.69,80.651,80.69,11200000.0
2008-07-16 00:03:00,80.709,80.72,80.701,80.701,12800000.0
2008-07-16 00:04:00,80.693,80.712,80.693,80.704,9600000.0
2008-07-16 00:05:00,80.705,80.712,80.7,80.704,11200000.0
2008-07-16 00:06:00,80.7,80.701,80.691,80.7,11200000.0
2008-07-16 00:07:00,80.699,80.714,80.699,80.714,12800000.0
2008-07-16 00:08:00,80.692,80.71,80.691,80.702,12800000.0
2008-07-16 00:09:00,80.717,80.735,80.717,80.732,13200000.0
2008-07-16 00:10:00,80.73,80.738,80.719,80.726,12800000.0
2008-07-16 00:11:00,80.718,80.718,80.708,80.712,16000000.0
2008-07-16 00:12:00,80.689,80.706,80.689,80.701,12800000.0
2008-07-16 00:13:00,80.735,80.74,80.725,80.74,12800000.0
2008-07-16 00:14:00,80.727,80.727,80.719,80.725,14400000.0
2008-07-16 00:15:00,80.72,80.725,80.711,80.725,28800000.0
2008-07-16 00:16:00,80.726,80.733,80.724,80.732,14400000.0
2008-07-16 00:17:00,80.717,80.735,80.708,80.708,17600000.0
2008-07-16 00:18:00,80.736,80.741,80.73,80.741,12800000.0
2008-07-16 00:19:00,80.724,80.732,80.724,80.732,12800000.0
2008-07-16 00:20:00,80.734,80.748,80.734,80.746,17600000.0
2008-07-16 00:21:00,80.753,80.76,80.75,80.759,12800000.0
2008-07-16 00:22:00,80.754,80.772,80.754,80.758,17600000.0
2008-07-16 00:23:00,80.759,80.763,80.759,80.76,11200000.0
2008-07-16 00:24:00,80.764,80.774,80.76,80.774,14400000.0
2008-07-16 00:25:00,80.767,80.767,80.75,80.756,12200000.0
2008-07-16 00:26:00,80.756,80.756,80.748,80.749,12800000.0
2008-07-16 00:27:00,80.746,80.751,80.742,80.742,17600000.0
2008-07-16 00:28:00,80.722,80.722,80.714,80.72,31400000.0
2008-07-16 00:29:00,80.739,80.746,80.735,80.746,12800000.0
2008-07-16 00:30:00,80.743,80.776,80.743,80.776,11200000.0
2008-07-16 00:31:00,80.759,80.759,80.747,80.749,11200000.0
2008-07-16 00:32:00,80.738,80.751,80.735,80.751,12800000.0
2008-07-16 00:33:00,80.766,80.772,80.766,80.767,12800000.0
2008-07-16 00:34:00,80.774,80.774,80.76,80.767,19200000.0
2008-07-16 00:35:00,80.766,80.778,80.755,80.778,28800000.0
2008-07-16 00:36:00,80.774,80.774,80.736,80.736,17400000.0
2008-07-16 00:37:00,80.745,80.75,80.74,80.74,12800000.0
2008-07-16 00:38:00,80.76,80.764,80.756,80.756,11200000.0
2008-07-16 00:39:00,80.753,80.765,80.753,80.762,9600000.0
2008-07-16 00:40:00,80.754,80.754,80.743,80.743,16000000.0
2008-07-16 00:41:00,80.735,80.735,80.722,80.722,12800000.0
2008-07-16 00:42:00,80.715,80.735,80.715,80.735,12800000.0
2008-07-16 00:43:00,80.721,80.743,80.721,80.735,11200000.0
2008-07-16 00:44:00,80.737,80.74,80.712,80.723,17600000.0
2008-07-16 00:45:00,80.728,80.739,80.725,80.739,11200000.0
2008-07-16 00:46:00,80.746,80.752,80.746,80.748,14400000.0
2008-07-16 00:47:00,80.747,80.76,80.746,80.76,12800000.0
2008-07-16 00:48:00,80.766,80.771,80.761,80.761,12800000.0
2008-07-16 00:49:00,80.747,80.756,80.73,80.73,16000000.0
2008-07-16 00:50:00,80.756,80.76,80.746,80.76,14400000.0
2008-07-16 00:51:00,80.748,80.755,80.733,80.737,17600000.0
2008-07-16 00:52:00,80.733,80.745,80.723,80.723,11200000.0
2008-07-16 00:53:00,80.744,80.756,80.744,80.751,17600000.0
2008-07-16 00:54:00,80.759,80.762,80.733,80.743,17600000.0
2008-07-16 00:55:00,80.738,80.747,80.737,80.737,28800000.0
2008-07-16 00:56:00,80.701,80.714,80.701,80.706,12800000.0
2008-07-16 00:57:00,80.74,80.74,80.724,80.735,12800000.0
2008-07-16 00:58:00,80.745,80.755,80.744,80.755,12800000.0
2008-07-16 00:59:00,80.761,80.786,80.761,80.786,11200000.0
2008-07-16 01:00:00,80.794,80.803,80.789,80.803,16000000.0
2008-07-16 01:01:00,80.815,80.821,80.814,80.815,9600000.0
2008-07-16 01:02:00,80.822,80.827,80.817,80.817,11200000.0
2008-07-16 01:03:00,80.795,80.795,80.785,80.787,21800000.0
2008-07-16 01:04:00,80.794,80.794,80.778,80.778,12800000.0
2008-07-16 01:05:00,80.792,80.812,80.792,80.806,12800000.0
2008-07-16 01:06:00,80.829,80.829,80.759,80.823,12800000.0
2008-07-16 01:07:00,80.817,80.821,80.811,80.821,11200000.0
2008-07-16 01:08:00,80.831,80.838,80.829,80.829,16000000.0
2008-07-16 01:09:00,80.835,80.84,80.835,80.839,16000000.0
2008-07-16 01:10:00,80.829,80.838,80.826,80.826,16000000.0
2008-07-16 01:11:00,80.822,80.822,80.808,80.809,10600000.0
2008-07-16 01:12:00,80.805,80.812,80.802,80.802,16000000.0
2008-07-16 01:13:00,80.808,80.811,80.799,80.808,17000000.0
2008-07-16 01:14:00,80.822,80.826,80.82,80.821,16000000.0
2008-07-16 01:15:00,80.818,80.818,80.811,80.811,17600000.0
2008-07-16 01:16:00,80.813,80.817,80.812,80.812,25000000.0
2008-07-16 01:17:00,80.821,80.821,80.808,80.81,12800000.0
2008-07-16 01:18:00,80.805,80.813,80.798,80.811,12600000.0
2008-07-16 01:19:00,80.814,80.814,80.806,80.812,10600000.0
2008-07-16 01:20:00,80.804,80.819,80.804,80.819,11200000.0
2008-07-16 01:21:00,80.805,80.815,80.805,80.812,11600000.0
2008-07-16 01:22:00,80.812,80.817,80.8,80.8,13200000.0
2008-07-16 01:23:00,80.824,80.835,80.818,80.818,11200000.0
2008-07-16 01:24:00,80.837,80.837,80.805,80.812,12800000.0
2008-07-16 01:25:00,80.822,80.827,80.822,80.827,11200000.0
2008-07-16 01:26:00,80.825,80.825,80.813,80.813,11200000.0
2008-07-16 01:27:00,80.816,80.817,80.808,80.81,16000000.0
2008-07-16 01:28:00,80.809,80.809,80.793,80.794,14400000.0
2008-07-16 01:29:00,80.8,80.8,80.787,80.792,16000000.0
2008-07-16 01:30:00,80.79,80.799,80.79,80.797,11200000.0
2008-07-16 01:31:00,80.796,80.796,80.78,80.78,11200000.0
2008-07-16 01:32:00,80.764,80.767,80.76,80.764,12800000.0
2008-07-16 01:33:00,80.761,80.783,80.761,80.778,11200000.0
2008-07-16 01:34:00,80.768,80.768,80.753,80.764,24000000.0
2008-07-16 01:35:00,80.766,80.767,80.763,80.767,4800000.0
2008-07-16 01:36:00,80.768,80.778,80.764,80.778,11200000.0
2008-07-16 01:37:00,80.791,80.801,80.791,80.801,12800000.0
2008-07-16 01:38:00,80.782,80.783,80.768,80.781,17600000.0
2008-07-16 01:39:00,80.766,80.773,80.754,80.765,14400000.0
2008-07-16 01:40:00,80.774,80.776,80.76,80.76,11200000.0
2008-07-16 01:41:00,80.781,80.781,80.762,80.777,12800000.0
2008-07-16 01:42:00,80.778,80.786,80.778,80.784,11200000.0
2008-07-16 01:43:00,80.759,80.773,80.757,80.761,12800000.0
2008-07-16 01:44:00,80.786,80.786,80.78,80.78,6400000.0
2008-07-16 01:45:00,80.781,80.796,80.781,80.796,12800000.0
2008-07-16 01:46:00,80.782,80.798,80.782,80.798,16000000.0
2008-07-16 01:47:00,80.79,80.79,80.767,80.777,12800000.0
2008-07-16 01:48:00,80.779,80.785,80.768,80.781,12800000.0
2008-07-16 01:49:00,80.773,80.785,80.773,80.779,12800000.0
2008-07-16 01:50:00,80.74,80.771,80.74,80.771,13800000.0
2008-07-16 01:51:00,80.779,80.785,80.774,80.785,17600000.0
2008-07-16 01:52:00,80.789,80.806,80.788,80.806,20800000.0
2008-07-16 01:53:00,80.797,80.813,80.797,80.813,8000000.0
2008-07-16 01:54:00,80.822,80.824,80.818,80.824,12800000.0
2008-07-16 01:55:00,80.823,80.823,80.809,80.814,8000000.0
2008-07-16 01:56:00,80.808,80.813,80.808,80.813,12800000.0
2008-07-16 01:57:00,80.808,80.815,80.803,80.812,19200000.0
2008-07-16 01:58:00,80.812,80.812,80.802,80.802,11200000.0
2008-07-16 01:59:00,80.798,80.811,80.798,80.799,9600000.0
2008-07-16 02:00:00,80.814,80.819,80.806,80.814,12800000.0
2008-07-16 02:01:00,80.816,80.826,80.805,80.826,17600000.0
2008-07-16 02:02:00,80.814,80.821,80.811,80.82,11200000.0
2008-07-16 02:03:00,80.825,80.838,80.825,80.836,16000000.0
2008-07-16 02:04:00,80.839,80.839,80.813,80.818,11200000.0
2008-07-16 02:05:00,80.823,80.825,80.81,80.81,12800000.0
2008-07-16 02:06:00,80.811,80.824,80.81,80.824,14400000.0
2008-07-16 02:07:00,80.83,80.83,80.815,80.815,12800000.0
2008-07-16 02:08:00,80.82,80.838,80.815,80.838,17000000.0
2008-07-16 02:09:00,80.84,80.844,80.833,80.844,16000000.0
2008-07-16 02:10:00,80.841,80.861,80.841,80.857,16000000.0
2008-07-16 02:11:00,80.858,80.869,80.848,80.869,13200000.0
2008-07-16 02:12:00,80.867,80.894,80.867,80.889,17600000.0
2008-07-16 02:13:00,80.883,80.888,80.877,80.885,11200000.0
2008-07-16 02:14:00,80.897,80.898,80.888,80.888,11200000.0
2008-07-16 02:15:00,80.88,80.884,80.867,80.871,11600000.0
2008-07-16 02:16:00,80.879,80.879,80.869,80.869,11200000.0
2008-07-16 02:17:00,80.868,80.878,80.868,80.878,11200000.0
2008-07-16 02:18:00,80.86,80.878,80.86,80.874,12200000.0
2008-07-16 02:19:00,80.867,80.879,80.867,80.879,12200000.0
2008-07-16 02:20:00,80.878,80.888,80.792,80.888,12800000.0
2008-07-16 02:21:00,80.889,80.899,80.888,80.898,17600000.0
2008-07-16 02:22:00,80.913,80.92,80.911,80.916,14400000.0
2008-07-16 02:23:00,80.919,80.92,80.904,80.916,12800000.0
2008-07-16 02:24:00,80.909,80.911,80.897,80.911,11200000.0
2008-07-16 02:25:00,80.911,80.942,80.911,80.936,17600000.0
2008-07-16 02:26:00,80.961,80.961,80.934,80.934,12800000.0
2008-07-16 02:27:00,80.931,80.931,80.918,80.918,11200000.0
2008-07-16 02:28:00,80.888,80.913,80.888,80.91,12800000.0
2008-07-16 02:29:00,80.914,80.914,80.907,80.912,11200000.0
2008-07-16 02:30:00,80.922,80.922,80.908,80.909,12200000.0
2008-07-16 02:31:00,80.903,80.91,80.894,80.904,17600000.0
2008-07-16 02:32:00,80.902,80.902,80.888,80.888,11600000.0
2008-07-16 02:33:00,80.867,80.884,80.854,80.884,11200000.0
2008-07-16 02:34:00,80.904,80.909,80.896,80.901,14400000.0
2008-07-16 02:35:00,80.884,80.889,80.869,80.873,12800000.0
2008-07-16 02:36:00,80.899,80.904,80.894,80.894,12800000.0
2008-07-16 02:37:00,80.889,80.889,80.871,80.871,12800000.0
2008-07-16 02:38:00,80.874,80.877,80.865,80.867,17600000.0
2008-07-16 02:39:00,80.865,80.865,80.853,80.853,16000000.0
2008-07-16 02:40:00,80.85,80.856,80.841,80.853,16000000.0
2008-07-16 02:41:00,80.851,80.856,80.845,80.856,11200000.0
2008-07-16 02:42:00,80.85,80.855,80.838,80.855,11200000.0
2008-07-16 02:43:00,80.852,80.856,80.848,80.85,11200000.0
2008-07-16 02:44:00,80.856,80.856,80.844,80.849,11200000.0
2008-07-16 02:45:00,80.855,80.855,80.852,80.853,11200000.0
2008-07-16 02:46:00,80.852,80.867,80.847,80.867,11200000.0
2008-07-16 02:47:00,80.865,80.874,80.859,80.86,12800000.0
2008-07-16 02:48:00,80.869,80.883,80.788,80.788,10600000.0
2008-07-16 02:49:00,80.879,80.886,80.87,80.884,17600000.0
2008-07-16 02:50:00,80.88,80.88,80.863,80.874,12800000.0
2008-07-16 02:51:00,80.874,80.874,80.857,80.87,11200000.0
2008-07-16 02:52:00,80.873,80.896,80.873,80.896,11200000.0
2008-07-16 02:53:00,80.886,80.886,80.871,80.871,11200000.0
2008-07-16 02:54:00,80.885,80.894,80.881,80.881,12800000.0
2008-07-16 02:55:00,80.893,80.906,80.893,80.897,11200000.0
2008-07-16 02:56:00,80.884,80.902,80.884,80.902,11200000.0
2008-07-16 02:57:00,80.906,80.915,80.9,80.915,11200000.0
2008-07-16 02:58:00,80.926,80.93,80.926,80.93,3200000.0
2008-07-16 02:59:00,80.935,80.935,80.918,80.918,11200000.0
2008-07-16 03:00:00,80.917,80.919,80.909,80.913,12800000.0
2008-07-16 03:01:00,80.903,80.908,80.889,80.908,11200000.0
2008-07-16 03:02:00,80.883,80.903,80.883,80.892,17000000.0
2008-07-16 03:03:00,80.898,80.9,80.888,80.9,14400000.0
2008-07-16 03:04:00,80.912,80.925,80.908,80.925,11200000.0
2008-07-16 03:05:00,80.905,80.905,80.874,80.874,16000000.0
2008-07-16 03:06:00,80.826,80.86,80.826,80.86,16000000.0
2008-07-16 03:07:00,80.861,80.866,80.853,80.853,14400000.0
2008-07-16 03:08:00,80.857,80.863,80.851,80.859,11200000.0
2008-07-16 03:09:00,80.852,80.852,80.836,80.839,11200000.0
2008-07-16 03:10:00,80.854,80.854,80.834,80.843,16000000.0
2008-07-16 03:11:00,80.842,80.853,80.842,80.853,11200000.0
2008-07-16 03:12:00,80.854,80.854,80.842,80.853,11200000.0
2008-07-16 03:13:00,80.852,80.86,80.852,80.86,16000000.0
2008-07-16 03:14:00,80.861,80.861,80.837,80.838,16000000.0
2008-07-16 03:15:00,80.844,80.872,80.842,80.871,17600000.0
2008-07-16 03:16:00,80.87,80.87,80.856,80.865,12800000.0
2008-07-16 03:17:00,80.869,80.887,80.865,80.887,11600000.0
2008-07-16 03:18:00,80.889,80.889,80.856,80.856,11200000.0
2008-07-16 03:19:00,80.846,80.854,80.844,80.852,12800000.0
2008-07-16 03:20:00,80.854,80.863,80.854,80.863,11200000.0
2008-07-16 03:21:00,80.871,80.875,80.85,80.866,14400000.0
2008-07-16 03:22:00,80.865,80.865,80.857,80.859,14800000.0
2008-07-16 03:23:00,80.857,80.867,80.857,80.867,12800000.0
2008-07-16 03:24:00,80.895,80.895,80.852,80.852,11200000.0
2008-07-16 03:25:00,80.875,80.875,80.867,80.867,17600000.0
2008-07-16 03:26:00,80.868,80.868,80.847,80.866,11200000.0
2008-07-16 03:27:00,80.86,80.867,80.86,80.866,14400000.0
2008-07-16 03:28:00,80.864,80.865,80.864,80.865,3200000.0
2008-07-16 03:29:00,80.864,80.864,80.843,80.858,12800000.0
2008-07-16 03:30:00,80.881,80.914,80.881,80.914,14400000.0
2008-07-16 03:31:00,80.914,80.916,80.905,80.907,12800000.0
2008-07-16 03:32:00,80.916,80.918,80.909,80.918,12800000.0
2008-07-16 03:33:00,80.919,80.931,80.919,80.924,11200000.0
2008-07-16 03:34:00,80.928,80.932,80.913,80.932,11200000.0
2008-07-16 03:35:00,80.924,80.924,80.91,80.915,17600000.0
2008-07-16 03:36:00,80.915,80.927,80.915,80.924,12800000.0
2008-07-16 03:37:00,80.928,80.933,80.923,80.923,17600000.0
2008-07-16 03:38:00,80.913,80.919,80.905,80.916,11200000.0
2008-07-16 03:39:00,80.908,80.91,80.846,80.908,14400000.0
2008-07-16 03:40:00,80.935,80.935,80.924,80.924,10600000.0
2008-07-16 03:41:00,80.929,80.934,80.924,80.924,11200000.0
2008-07-16 03:42:00,80.918,80.918,80.908,80.911,12800000.0
2008-07-16 03:43:00,80.928,80.943,80.925,80.943,11200000.0
2008-07-16 03:44:00,80.938,80.939,80.935,80.939,11200000.0
2008-07-16 03:45:00,80.942,80.949,80.942,80.949,11200000.0
2008-07-16 03:46:00,80.95,80.959,80.936,80.936,17600000.0
2008-07-16 03:47:00,80.939,80.946,80.935,80.935,11200000.0
2008-07-16 03:48:00,80.948,80.961,80.948,80.961,11200000.0
2008-07-16 03:49:00,80.964,80.964,80.955,80.963,12800000.0
2008-07-16 03:50:00,80.94,80.962,80.94,80.954,12800000.0
2008-07-16 03:51:00,80.956,80.964,80.952,80.955,12800000.0
2008-07-16 03:52:00,80.949,80.951,80.936,80.944,12800000.0
2008-07-16 03:53:00,80.918,80.937,80.918,80.926,10600000.0
2008-07-16 03:54:00,80.935,80.943,80.918,80.93,12800000.0
2008-07-16 03:55:00,80.916,80.92,80.904,80.914,14400000.0
2008-07-16 03:56:00,80.922,80.922,80.901,80.91,11200000.0
2008-07-16 03:57:00,80.895,80.895,80.88,80.88,12800000.0
2008-07-16 03:58:00,80.877,80.884,80.877,80.881,11200000.0
2008-07-16 03:59:00,80.876,80.879,80.865,80.871,12800000.0
2008-07-16 04:00:00,80.86,80.878,80.851,80.867,14400000.0
2008-07-16 04:01:00,80.874,80.874,80.856,80.859,11200000.0
2008-07-16 04:02:00,80.864,80.869,80.851,80.863,12800000.0
2008-07-16 04:03:00,80.862,80.867,80.854,80.867,12800000.0
2008-07-16 04:04:00,80.859,80.871,80.859,80.871,12800000.0
2008-07-16 04:05:00,80.868,80.875,80.868,80.87,11200000.0
2008-07-16 04:06:00,80.859,80.859,80.813,80.813,13800000.0
2008-07-16 04:07:00,80.797,80.815,80.797,80.804,14400000.0
2008-07-16 04:08:00,80.823,80.823,80.801,80.802,12800000.0
2008-07-16 04:09:00,80.8,80.806,80.798,80.8,11200000.0
2008-07-16 04:10:00,80.797,80.797,80.777,80.784,17600000.0
2008-07-16 04:11:00,80.786,80.786,80.757,80.765,12200000.0
2008-07-16 04:12:00,80.759,80.767,80.759,80.767,13200000.0
2008-07-16 04:13:00,80.779,80.784,80.777,80.779,11200000.0
2008-07-16 04:14:00,80.769,80.774,80.747,80.747,16000000.0
2008-07-16 04:15:00,80.759,80.779,80.759,80.763,12800000.0
2008-07-16 04:16:00,80.76,80.767,80.76,80.767,4200000.0
2008-07-16 04:17:00,80.759,80.759,80.744,80.745,14400000.0
2008-07-16 04:18:00,80.744,80.761,80.744,80.755,12800000.0
2008-07-16 04:19:00,80.751,80.758,80.735,80.753,12800000.0
2008-07-16 04:20:00,80.728,80.746,80.723,80.723,12800000.0
2008-07-16 04:21:00,80.752,80.752,80.74,80.74,11200000.0
2008-07-16 04:22:00,80.733,80.745,80.732,80.745,16000000.0
2008-07-16 04:23:00,80.741,80.746,80.732,80.732,12800000.0
2008-07-16 04:24:00,80.727,80.727,80.69,80.69,12800000.0
2008-07-16 04:25:00,80.683,80.686,80.673,80.673,14400000.0
2008-07-16 04:26:00,80.659,80.678,80.659,80.676,12800000.0
2008-07-16 04:27:00,80.685,80.687,80.671,80.681,17000000.0
2008-07-16 04:28:00,80.681,80.691,80.677,80.683,11200000.0
2008-07-16 04:29:00,80.672,80.672,80.653,80.66,12800000.0
2008-07-16 04:30:00,80.652,80.689,80.652,80.685,11200000.0
2008-07-16 04:31:00,80.684,80.702,80.681,80.702,12800000.0
2008-07-16 04:32:00,80.682,80.682,80.657,80.668,16000000.0
2008-07-16 04:33:00,80.684,80.684,80.673,80.679,16000000.0
2008-07-16 04:34:00,80.655,80.702,80.587,80.672,11200000.0
2008-07-16 04:35:00,80.657,80.662,80.656,80.656,12800000.0
2008-07-16 04:36:00,80.644,80.663,80.644,80.661,11200000.0
2008-07-16 04:37:00,80.658,80.658,80.637,80.637,12800000.0
2008-07-16 04:38:00,80.624,80.636,80.624,80.634,12800000.0
2008-07-16 04:39:00,80.643,80.657,80.633,80.655,13200000.0
2008-07-16 04:40:00,80.657,80.674,80.649,80.649,12800000.0
2008-07-16 04:41:00,80.64,80.655,80.638,80.655,13200000.0
2008-07-16 04:42:00,80.665,80.695,80.665,80.695,17600000.0
2008-07-16 04:43:00,80.694,80.694,80.682,80.692,12800000.0
2008-07-16 04:44:00,80.702,80.704,80.698,80.701,12800000.0
2008-07-16 04:45:00,80.696,80.696,80.689,80.692,17600000.0
2008-07-16 04:46:00,80.679,80.687,80.676,80.687,14400000.0
2008-07-16 04:47:00,80.689,80.689,80.678,80.685,13800000.0
2008-07-16 04:48:00,80.695,80.703,80.689,80.693,17600000.0
2008-07-16 04:49:00,80.678,80.702,80.678,80.702,11200000.0
2008-07-16 04:50:00,80.717,80.717,80.709,80.715,10600000.0
2008-07-16 04:51:00,80.717,80.721,80.715,80.719,11200000.0
2008-07-16 04:52:00,80.724,80.725,80.702,80.702,12800000.0
2008-07-16 04:53:00,80.69,80.709,80.69,80.704,17600000.0
2008-07-16 04:54:00,80.694,80.694,80.669,80.69,11200000.0
2008-07-16 04:55:00,80.697,80.698,80.678,80.678,11200000.0
2008-07-16 04:56:00,80.684,80.713,80.684,80.713,17600000.0
2008-07-16 04:57:00,80.723,80.731,80.718,80.718,12800000.0
2008-07-16 04:58:00,80.713,80.713,80.707,80.712,11200000.0
2008-07-16 04:59:00,80.719,80.722,80.719,80.72,12800000.0
2008-07-16 05:00:00,80.731,80.743,80.723,80.742,11200000.0
2008-07-16 05:01:00,80.72,80.722,80.707,80.717,14800000.0
2008-07-16 05:02:00,80.735,80.735,80.696,80.696,11200000.0
2008-07-16 05:03:00,80.699,80.713,80.695,80.713,12800000.0
2008-07-16 05:04:00,80.711,80.727,80.711,80.727,12800000.0
2008-07-16 05:05:00,80.722,80.727,80.716,80.719,11200000.0
2008-07-16 05:06:00,80.722,80.724,80.717,80.717,11200000.0
2008-07-16 05:07:00,80.714,80.714,80.692,80.692,14200000.0
2008-07-16 05:08:00,80.696,80.702,80.694,80.694,12800000.0
2008-07-16 05:09:00,80.685,80.685,80.673,80.685,14400000.0
2008-07-16 05:10:00,80.685,80.685,80.67,80.674,11000000.0
2008-07-16 05:11:00,80.657,80.67,80.646,80.646,12200000.0
2008-07-16 05:12:00,80.651,80.669,80.651,80.665,12800000.0
2008-07-16 05:13:00,80.68,80.686,80.674,80.682,12800000.0
2008-07-16 05:14:00,80.683,80.7,80.682,80.7,12800000.0
2008-07-16 05:15:00,80.704,80.723,80.702,80.716,16000000.0
2008-07-16 05:16:00,80.718,80.718,80.699,80.699,11200000.0
2008-07-16 05:17:00,80.7,80.712,80.7,80.712,11200000.0
2008-07-16 05:18:00,80.718,80.724,80.708,80.724,12800000.0
2008-07-16 05:19:00,80.718,80.733,80.716,80.73,16000000.0
2008-07-16 05:20:00,80.743,80.743,80.734,80.735,11200000.0
2008-07-16 05:21:00,80.736,80.75,80.732,80.74,17600000.0
2008-07-16 05:22:00,80.718,80.734,80.718,80.726,16000000.0
2008-07-16 05:23:00,80.735,80.735,80.724,80.724,12800000.0
2008-07-16 05:24:00,80.736,80.736,80.706,80.713,12800000.0
2008-07-16 05:25:00,80.74,80.74,80.73,80.739,12600000.0
2008-07-16 05:26:00,80.739,80.744,80.734,80.744,12800000.0
2008-07-16 05:27:00,80.74,80.746,80.726,80.746,12800000.0
2008-07-16 05:28:00,80.737,80.756,80.737,80.754,11200000.0
2008-07-16 05:29:00,80.768,80.773,80.762,80.762,12800000.0
2008-07-16 05:30:00,80.755,80.755,80.73,80.73,14400000.0
2008-07-16 05:31:00,80.714,80.715,80.7,80.7,17600000.0
2008-07-16 05:32:00,80.656,80.683,80.656,80.667,16000000.0
2008-07-16 05:33:00,80.687,80.699,80.687,80.699,11200000.0
2008-07-16 05:34:00,80.697,80.715,80.696,80.715,17600000.0
2008-07-16 05:35:00,80.705,80.712,80.702,80.708,12800000.0
2008-07-16 05:36:00,80.719,80.725,80.715,80.718,12800000.0
2008-07-16 05:37:00,80.72,80.724,80.719,80.723,11200000.0
2008-07-16 05:38:00,80.719,80.727,80.712,80.725,12800000.0
2008-07-16 05:39:00,80.722,80.722,80.715,80.717,11000000.0
2008-07-16 05:40:00,80.705,80.705,80.695,80.695,14400000.0
2008-07-16 05:41:00,80.696,80.696,80.683,80.687,12800000.0
2008-07-16 05:42:00,80.679,80.691,80.679,80.684,11200000.0
2008-07-16 05:43:00,80.683,80.685,80.679,80.684,12800000.0
2008-07-16 05:44:00,80.687,80.694,80.68,80.68,12800000.0
2008-07-16 05:45:00,80.674,80.681,80.674,80.681,16000000.0
2008-07-16 05:46:00,80.675,80.675,80.626,80.626,16000000.0
2008-07-16 05:47:00,80.626,80.642,80.607,80.642,11200000.0
2008-07-16 05:48:00,80.615,80.615,80.609,80.61,14400000.0
2008-07-16 05:49:00,80.608,80.618,80.608,80.609,17600000.0
2008-07-16 05:50:00,80.613,80.619,80.61,80.61,11200000.0
2008-07-16 05:51:00,80.623,80.628,80.612,80.628,11200000.0
2008-07-16 05:52:00,80.624,80.632,80.614,80.632,12800000.0
2008-07-16 05:53:00,80.636,80.64,80.632,80.64,17600000.0
2008-07-16 05:54:00,80.615,80.616,80.605,80.605,12800000.0
2008-07-16 05:55:00,80.557,80.613,80.557,80.584,11200000.0
2008-07-16 05:56:00,80.595,80.595,80.579,80.585,11200000.0
2008-07-16 05:57:00,80.589,80.596,80.588,80.596,12800000.0
2008-07-16 05:58:00,80.586,80.603,80.586,80.603,12800000.0
2008-07-16 05:59:00,80.614,80.614,80.594,80.598,12800000.0
2008-07-16 06:00:00,80.593,80.608,80.588,80.605,14400000.0
2008-07-16 06:01:00,80.625,80.634,80.625,80.632,16000000.0
2008-07-16 06:02:00,80.622,80.622,80.606,80.606,12800000.0
2008-07-16 06:03:00,80.604,80.608,80.595,80.597,12800000.0
2008-07-16 06:04:00,80.595,80.603,80.595,80.6,11200000.0
2008-07-16 06:05:00,80.591,80.595,80.583,80.592,14400000.0
2008-07-16 06:06:00,80.587,80.599,80.587,80.593,17600000.0
2008-07-16 06:07:00,80.594,80.609,80.583,80.609,12800000.0
2008-07-16 06:08:00,80.611,80.629,80.529,80.629,12800000.0
2008-07-16 06:09:00,80.634,80.638,80.632,80.633,11600000.0
2008-07-16 06:10:00,80.649,80.649,80.639,80.643,14400000.0
2008-07-16 06:11:00,80.638,80.648,80.632,80.648,17600000.0
2008-07-16 06:12:00,80.658,80.665,80.656,80.665,12800000.0
2008-07-16 06:13:00,80.675,80.708,80.675,80.707,12800000.0
2008-07-16 06:14:00,80.706,80.722,80.703,80.706,13800000.0
2008-07-16 06:15:00,80.683,80.693,80.674,80.675,18000000.0
2008-07-16 06:16:00,80.701,80.71,80.701,80.708,18000000.0
2008-07-16 06:17:00,80.713,80.718,80.699,80.703,15400000.0
2008-07-16 06:18:00,80.682,80.694,80.682,80.694,14400000.0
2008-07-16 06:19:00,80.694,80.694,80.672,80.69,16000000.0
2008-07-16 06:20:00,80.663,80.663,80.643,80.643,13200000.0
2008-07-16 06:21:00,80.64,80.64,80.627,80.627,12800000.0
2008-07-16 06:22:00,80.619,80.633,80.619,80.633,13200000.0
2008-07-16 06:23:00,80.63,80.639,80.629,80.635,17000000.0
2008-07-16 06:24:00,80.635,80.643,80.635,80.642,11200000.0
2008-07-16 06:25:00,80.646,80.652,80.643,80.652,11200000.0
2008-07-16 06:26:00,80.646,80.66,80.646,80.657,11200000.0
2008-07-16 06:27:00,80.658,80.663,80.652,80.661,11200000.0
2008-07-16 06:28:00,80.663,80.663,80.647,80.65,11200000.0
2008-07-16 06:29:00,80.666,80.672,80.661,80.672,12800000.0
2008-07-16 06:30:00,80.666,80.666,80.644,80.644,12800000.0
2008-07-16 06:31:00,80.676,80.676,80.664,80.665,12800000.0
2008-07-16 06:32:00,80.67,80.671,80.663,80.671,11200000.0
2008-07-16 06:33:00,80.658,80.664,80.649,80.654,17600000.0
2008-07-16 06:34:00,80.649,80.665,80.649,80.665,11200000.0
2008-07-16 06:35:00,80.678,80.701,80.678,80.696,12800000.0
2008-07-16 06:36:00,80.682,80.682,80.668,80.67,14400000.0
2008-07-16 06:37:00,80.675,80.679,80.665,80.666,12800000.0
2008-07-16 06:38:00,80.672,80.679,80.667,80.667,12800000.0
2008-07-16 06:39:00,80.671,80.671,80.644,80.644,12800000.0
2008-07-16 06:40:00,80.647,80.66,80.647,80.66,12800000.0
2008-07-16 06:41:00,80.676,80.689,80.676,80.689,12800000.0
2008-07-16 06:42:00,80.661,80.685,80.661,80.674,12800000.0
2008-07-16 06:43:00,80.673,80.681,80.663,80.681,12800000.0
2008-07-16 06:44:00,80.677,80.682,80.668,80.675,17600000.0
2008-07-16 06:45:00,80.662,80.674,80.662,80.668,17600000.0
2008-07-16 06:46:00,80.648,80.666,80.648,80.656,11200000.0
2008-07-16 06:47:00,80.664,80.665,80.654,80.655,12800000.0
2008-07-16 06:48:00,80.657,80.658,80.627,80.658,12200000.0
2008-07-16 06:49:00,80.659,80.659,80.642,80.651,12800000.0
2008-07-16 06:50:00,80.648,80.648,80.638,80.638,12800000.0
2008-07-16 06:51:00,80.639,80.642,80.635,80.64,12800000.0
2008-07-16 06:52:00,80.64,80.646,80.637,80.64,12800000.0
2008-07-16 06:53:00,80.634,80.642,80.633,80.637,16400000.0
2008-07-16 06:54:00,80.637,80.642,80.634,80.636,14400000.0
2008-07-16 06:55:00,80.65,80.652,80.636,80.652,10600000.0
2008-07-16 06:56:00,80.622,80.643,80.62,80.62,12800000.0
2008-07-16 06:57:00,80.676,80.689,80.672,80.676,11200000.0
2008-07-16 06:58:00,80.678,80.684,80.675,80.681,17600000.0
2008-07-16 06:59:00,80.671,80.675,80.656,80.674,12800000.0
2008-07-16 07:00:00,80.647,80.647,80.552,80.632,14400000.0
2008-07-16 07:01:00,80.653,80.658,80.649,80.652,17600000.0
2008-07-16 07:02:00,80.649,80.649,80.638,80.639,11200000.0
2008-07-16 07:03:00,80.66,80.666,80.651,80.651,12800000.0
2008-07-16 07:04:00,80.641,80.663,80.641,80.663,12800000.0
2008-07-16 07:05:00,80.661,80.661,80.646,80.658,10600000.0
2008-07-16 07:06:00,80.68,80.683,80.677,80.68,12200000.0
2008-07-16 07:07:00,80.657,80.657,80.646,80.646,11200000.0
2008-07-16 07:08:00,80.642,80.642,80.634,80.639,11200000.0
2008-07-16 07:09:00,80.635,80.648,80.635,80.648,12800000.0
2008-07-16 07:10:00,80.65,80.65,80.637,80.638,11200000.0
2008-07-16 07:11:00,80.636,80.64,80.631,80.64,12800000.0
2008-07-16 07:12:00,80.635,80.64,80.633,80.638,10600000.0
2008-07-16 07:13:00,80.631,80.635,80.625,80.627,12800000.0
2008-07-16 07:14:00,80.626,80.634,80.616,80.627,11200000.0
2008-07-16 07:15:00,80.618,80.623,80.608,80.608,11200000.0
2008-07-16 07:16:00,80.605,80.614,80.595,80.612,17600000.0
2008-07-16 07:17:00,80.612,80.612,80.593,80.593,12200000.0
2008-07-16 07:18:00,80.595,80.608,80.595,80.603,14400000.0
2008-07-16 07:19:00,80.606,80.606,80.595,80.599,13200000.0
2008-07-16 07:20:00,80.593,80.614,80.593,80.614,16000000.0
2008-07-16 07:21:00,80.61,80.61,80.595,80.602,12800000.0
2008-07-16 07:22:00,80.606,80.611,80.601,80.605,17600000.0
2008-07-16 07:23:00,80.601,80.601,80.573,80.573,11200000.0
2008-07-16 07:24:00,80.548,80.548,80.522,80.522,16400000.0
2008-07-16 07:25:00,80.523,80.531,80.512,80.526,16000000.0
2008-07-16 07:26:00,80.521,80.525,80.508,80.519,16000000.0
2008-07-16 07:27:00,80.488,80.488,80.446,80.453,16000000.0
2008-07-16 07:28:00,80.455,80.478,80.455,80.478,14400000.0
2008-07-16 07:29:00,80.477,80.481,80.466,80.466,14400000.0
2008-07-16 07:30:00,80.451,80.462,80.445,80.457,12800000.0
2008-07-16 07:31:00,80.46,80.489,80.46,80.489,17000000.0
2008-07-16 07:32:00,80.487,80.498,80.463,80.498,12800000.0
2008-07-16 07:33:00,80.524,80.524,80.499,80.503,11200000.0
2008-07-16 07:34:00,80.518,80.524,80.516,80.524,12800000.0
2008-07-16 07:35:00,80.532,80.544,80.532,80.539,15400000.0
2008-07-16 07:36:00,80.584,80.605,80.584,80.596,16000000.0
2008-07-16 07:37:00,80.603,80.603,80.583,80.583,11200000.0
2008-07-16 07:38:00,80.576,80.584,80.572,80.579,11600000.0
2008-07-16 07:39:00,80.576,80.62,80.576,80.62,11200000.0
2008-07-16 07:40:00,80.631,80.635,80.623,80.623,11200000.0
2008-07-16 07:41:00,80.612,80.612,80.605,80.607,12800000.0
2008-07-16 07:42:00,80.595,80.595,80.572,80.586,12800000.0
2008-07-16 07:43:00,80.579,80.586,80.578,80.578,12800000.0
2008-07-16 07:44:00,80.579,80.59,80.574,80.59,11200000.0
2008-07-16 07:45:00,80.581,80.581,80.56,80.571,11200000.0
2008-07-16 07:46:00,80.567,80.581,80.567,80.576,11200000.0
2008-07-16 07:47:00,80.574,80.583,80.572,80.576,14400000.0
2008-07-16 07:48:00,80.586,80.586,80.574,80.574,14400000.0
2008-07-16 07:49:00,80.568,80.587,80.568,80.57,17000000.0
2008-07-16 07:50:00,80.572,80.58,80.568,80.577,16000000.0
2008-07-16 07:51:00,80.581,80.637,80.581,80.637,12200000.0
2008-07-16 07:52:00,80.642,80.642,80.63,80.633,16000000.0
2008-07-16 07:53:00,80.628,80.635,80.625,80.632,12800000.0
2008-07-16 07:54:00,80.627,80.642,80.614,80.642,12800000.0
2008-07-16 07:55:00,80.649,80.659,80.632,80.659,12800000.0
2008-07-16 07:56:00,80.668,80.681,80.665,80.665,16000000.0
2008-07-16 07:57:00,80.667,80.681,80.667,80.678,11200000.0
2008-07-16 07:58:00,80.703,80.706,80.692,80.692,11200000.0
2008-07-16 07:59:00,80.671,80.678,80.656,80.656,12800000.0
2008-07-16 08:00:00,80.65,80.661,80.632,80.655,14400000.0
2008-07-16 08:01:00,80.655,80.66,80.64,80.647,14400000.0
2008-07-16 08:02:00,80.658,80.659,80.647,80.647,12800000.0
2008-07-16 08:03:00,80.643,80.643,80.621,80.621,11200000.0
2008-07-16 08:04:00,80.603,80.606,80.59,80.596,11200000.0
2008-07-16 08:05:00,80.59,80.618,80.59,80.618,14400000.0
2008-07-16 08:06:00,80.631,80.636,80.624,80.634,17600000.0
2008-07-16 08:07:00,80.632,80.646,80.631,80.646,11200000.0
2008-07-16 08:08:00,80.631,80.635,80.613,80.613,12800000.0
2008-07-16 08:09:00,80.586,80.631,80.586,80.631,12800000.0
2008-07-16 08:10:00,80.628,80.647,80.628,80.647,12800000.0
2008-07-16 08:11:00,80.647,80.649,80.626,80.631,11200000.0
2008-07-16 08:12:00,80.619,80.642,80.619,80.62,16400000.0
2008-07-16 08:13:00,80.634,80.644,80.629,80.629,11200000.0
2008-07-16 08:14:00,80.629,80.645,80.629,80.645,11200000.0
2008-07-16 08:15:00,80.655,80.665,80.649,80.663,16000000.0
2008-07-16 08:16:00,80.687,80.693,80.687,80.689,11200000.0
2008-07-16 08:17:00,80.695,80.706,80.693,80.699,12800000.0
2008-07-16 08:18:00,80.723,80.731,80.713,80.731,12800000.0
2008-07-16 08:19:00,80.758,80.764,80.731,80.731,14400000.0
2008-07-16 08:20:00,80.727,80.727,80.714,80.719,11200000.0
2008-07-16 08:21:00,80.721,80.727,80.71,80.71,17600000.0
2008-07-16 08:22:00,80.716,80.716,80.678,80.678,11200000.0
2008-07-16 08:23:00,80.663,80.663,80.646,80.646,11200000.0
2008-07-16 08:24:00,80.63,80.63,80.612,80.628,18000000.0
2008-07-16 08:25:00,80.641,80.652,80.631,80.631,13200000.0
2008-07-16 08:26:00,80.629,80.646,80.629,80.643,12800000.0
2008-07-16 08:27:00,80.645,80.661,80.638,80.638,12800000.0
2008-07-16 08:28:00,80.657,80.674,80.65,80.674,17600000.0
2008-07-16 08:29:00,80.665,80.676,80.664,80.676,14400000.0
2008-07-16 08:30:00,80.667,80.676,80.662,80.662,11200000.0
2008-07-16 08:31:00,80.649,80.655,80.646,80.651,12800000.0
2008-07-16 08:32:00,80.587,80.605,80.587,80.605,11200000.0
2008-07-16 08:33:00,80.599,80.614,80.599,80.612,10600000.0
2008-07-16 08:34:00,80.605,80.634,80.605,80.634,17600000.0
2008-07-16 08:35:00,80.625,80.626,80.613,80.613,17600000.0
2008-07-16 08:36:00,80.634,80.634,80.585,80.585,17600000.0
2008-07-16 08:37:00,80.554,80.557,80.546,80.549,11200000.0
2008-07-16 08:38:00,80.545,80.554,80.534,80.554,16000000.0
2008-07-16 08:39:00,80.536,80.551,80.536,80.548,16000000.0
2008-07-16 08:40:00,80.553,80.556,80.549,80.549,16000000.0
2008-07-16 08:41:00,80.556,80.577,80.555,80.57,17600000.0
2008-07-16 08:42:00,80.58,80.583,80.558,80.56,11600000.0
2008-07-16 08:43:00,80.545,80.545,80.516,80.516,12200000.0
2008-07-16 08:44:00,80.513,80.513,80.46,80.46,12800000.0
2008-07-16 08:45:00,80.455,80.467,80.449,80.449,16000000.0
2008-07-16 08:46:00,80.455,80.457,80.453,80.454,10600000.0
2008-07-16 08:47:00,80.434,80.443,80.422,80.442,10600000.0
2008-07-16 08:48:00,80.462,80.464,80.448,80.448,12200000.0
2008-07-16 08:49:00,80.446,80.446,80.424,80.428,17600000.0
2008-07-16 08:50:00,80.421,80.421,80.398,80.407,12800000.0
2008-07-16 08:51:00,80.43,80.449,80.43,80.449,17600000.0
2008-07-16 08:52:00,80.455,80.455,80.444,80.451,11200000.0
2008-07-16 08:53:00,80.477,80.496,80.477,80.487,16000000.0
2008-07-16 08:54:00,80.462,80.494,80.462,80.483,14400000.0
2008-07-16 08:55:00,80.484,80.491,80.466,80.466,16000000.0
2008-07-16 08:56:00,80.485,80.495,80.484,80.495,12800000.0
2008-07-16 08:57:00,80.482,80.493,80.482,80.483,11200000.0
2008-07-16 08:58:00,80.478,80.494,80.478,80.479,12800000.0
2008-07-16 08:59:00,80.479,80.49,80.474,80.474,12800000.0
2008-07-16 09:00:00,80.457,80.494,80.457,80.494,17600000.0
2008-07-16 09:01:00,80.505,80.514,80.504,80.505,11200000.0
2008-07-16 09:02:00,80.511,80.514,80.498,80.498,11200000.0
2008-07-16 09:03:00,80.496,80.496,80.467,80.487,16000000.0
2008-07-16 09:04:00,80.5,80.512,80.5,80.507,11200000.0
2008-07-16 09:05:00,80.508,80.515,80.507,80.508,11200000.0
2008-07-16 09:06:00,80.502,80.507,80.488,80.49,12800000.0
2008-07-16 09:07:00,80.488,80.488,80.467,80.469,12800000.0
2008-07-16 09:08:00,80.488,80.495,80.48,80.485,12800000.0
2008-07-16 09:09:00,80.48,80.48,80.451,80.461,17600000.0
2008-07-16 09:10:00,80.461,80.463,80.455,80.455,12800000.0
2008-07-16 09:11:00,80.459,80.464,80.455,80.461,12800000.0
2008-07-16 09:12:00,80.443,80.459,80.443,80.453,12800000.0
2008-07-16 09:13:00,80.452,80.461,80.452,80.454,11200000.0
2008-07-16 09:14:00,80.439,80.439,80.413,80.414,10600000.0
2008-07-16 09:15:00,80.391,80.433,80.391,80.433,11200000.0
2008-07-16 09:16:00,80.428,80.428,80.409,80.409,13200000.0
2008-07-16 09:17:00,80.4,80.4,80.377,80.377,11200000.0
2008-07-16 09:18:00,80.38,80.38,80.369,80.379,14400000.0
2008-07-16 09:19:00,80.375,80.375,80.361,80.374,12800000.0
2008-07-16 09:20:00,80.364,80.375,80.359,80.372,16000000.0
2008-07-16 09:21:00,80.363,80.363,80.356,80.356,11200000.0
2008-07-16 09:22:00,80.364,80.364,80.332,80.332,17000000.0
2008-07-16 09:23:00,80.317,80.317,80.301,80.309,12800000.0
2008-07-16 09:24:00,80.302,80.316,80.293,80.298,12800000.0
2008-07-16 09:25:00,80.3,80.309,80.298,80.3,12800000.0
2008-07-16 09:26:00,80.299,80.306,80.291,80.297,11200000.0
2008-07-16 09:27:00,80.294,80.307,80.293,80.307,11200000.0
2008-07-16 09:28:00,80.315,80.339,80.315,80.339,12800000.0
2008-07-16 09:29:00,80.349,80.354,80.347,80.354,11200000.0
2008-07-16 09:30:00,80.34,80.351,80.336,80.35,12800000.0
2008-07-16 09:31:00,80.351,80.364,80.351,80.364,12800000.0
2008-07-16 09:32:00,80.365,80.381,80.362,80.362,14400000.0
2008-07-16 09:33:00,80.387,80.4,80.382,80.4,12200000.0
2008-07-16 09:34:00,80.404,80.41,80.404,80.408,11200000.0
2008-07-16 09:35:00,80.393,80.4,80.391,80.4,12800000.0
2008-07-16 09:36:00,80.388,80.388,80.354,80.354,16000000.0
2008-07-16 09:37:00,80.374,80.374,80.31,80.365,16000000.0
2008-07-16 09:38:00,80.348,80.348,80.316,80.319,11200000.0
2008-07-16 09:39:00,80.313,80.318,80.296,80.296,12800000.0
2008-07-16 09:40:00,80.289,80.291,80.256,80.256,16000000.0
2008-07-16 09:41:00,80.258,80.273,80.258,80.272,11200000.0
2008-07-16 09:42:00,80.283,80.294,80.281,80.286,11200000.0
2008-07-16 09:43:00,80.279,80.279,80.265,80.265,12800000.0
2008-07-16 09:44:00,80.253,80.265,80.244,80.244,14400000.0
2008-07-16 09:45:00,80.244,80.244,80.231,80.234,12800000.0
2008-07-16 09:46:00,80.244,80.249,80.216,80.216,11200000.0
2008-07-16 09:47:00,80.244,80.244,80.214,80.214,12800000.0
2008-07-16 09:48:00,80.215,80.215,80.193,80.201,11200000.0
2008-07-16 09:49:00,80.21,80.227,80.205,80.227,12800000.0
2008-07-16 09:50:00,80.222,80.227,80.216,80.216,16000000.0
2008-07-16 09:51:00,80.219,80.239,80.219,80.239,16000000.0
2008-07-16 09:52:00,80.242,80.252,80.239,80.25,11200000.0
2008-07-16 09:53:00,80.262,80.262,80.249,80.253,12800000.0
2008-07-16 09:54:00,80.24,80.24,80.215,80.234,18000000.0
2008-07-16 09:55:00,80.225,80.234,80.218,80.232,11200000.0
2008-07-16 09:56:00,80.234,80.234,80.214,80.214,12200000.0
2008-07-16 09:57:00,80.22,80.22,80.208,80.211,17000000.0
2008-07-16 09:58:00,80.218,80.218,80.123,80.202,17600000.0
2008-07-16 09:59:00,80.22,80.25,80.22,80.246,17600000.0
2008-07-16 10:00:00,80.246,80.261,80.241,80.261,11200000.0
2008-07-16 10:01:00,80.273,80.291,80.273,80.284,12800000.0
2008-07-16 10:02:00,80.304,80.317,80.304,80.313,16400000.0
2008-07-16 10:03:00,80.311,80.342,80.311,80.327,11200000.0
2008-07-16 10:04:00,80.342,80.342,80.318,80.318,12800000.0
2008-07-16 10:05:00,80.313,80.321,80.31,80.31,8000000.0
2008-07-16 10:06:00,80.326,80.339,80.324,80.337,17600000.0
2008-07-16 10:07:00,80.336,80.339,80.321,80.335,12800000.0
2008-07-16 10:08:00,80.335,80.339,80.327,80.339,10600000.0
2008-07-16 10:09:00,80.338,80.338,80.324,80.332,12800000.0
2008-07-16 10:10:00,80.331,80.331,80.311,80.311,11200000.0
2008-07-16 10:11:00,80.296,80.306,80.293,80.306,11200000.0
2008-07-16 10:12:00,80.296,80.296,80.275,80.277,12800000.0
2008-07-16 10:13:00,80.27,80.275,80.266,80.273,12800000.0
2008-07-16 10:14:00,80.272,80.274,80.263,80.263,11200000.0
2008-07-16 10:15:00,80.263,80.283,80.263,80.283,12800000.0
2008-07-16 10:16:00,80.279,80.287,80.272,80.272,12800000.0
2008-07-16 10:17:00,80.268,80.272,80.249,80.263,11200000.0
2008-07-16 10:18:00,80.274,80.285,80.262,80.283,11200000.0
2008-07-16 10:19:00,80.27,80.272,80.263,80.272,11200000.0
2008-07-16 10:20:00,80.271,80.282,80.269,80.28,17600000.0
2008-07-16 10:21:00,80.267,80.277,80.252,80.252,16000000.0
2008-07-16 10:22:00,80.241,80.249,80.234,80.234,11600000.0
2008-07-16 10:23:00,80.241,80.256,80.241,80.256,10600000.0
2008-07-16 10:24:00,80.254,80.263,80.254,80.255,12800000.0
2008-07-16 10:25:00,80.252,80.257,80.243,80.257,11200000.0
2008-07-16 10:26:00,80.279,80.288,80.279,80.284,12800000.0
2008-07-16 10:27:00,80.267,80.275,80.266,80.275,11200000.0
2008-07-16 10:28:00,80.27,80.277,80.267,80.267,12800000.0
2008-07-16 10:29:00,80.273,80.282,80.272,80.272,11200000.0
2008-07-16 10:30:00,80.241,80.26,80.241,80.25,12800000.0
2008-07-16 10:31:00,80.262,80.266,80.247,80.266,12800000.0
2008-07-16 10:32:00,80.263,80.27,80.26,80.26,17600000.0
2008-07-16 10:33:00,80.262,80.282,80.262,80.282,11200000.0
2008-07-16 10:34:00,80.283,80.283,80.272,80.272,11200000.0
2008-07-16 10:35:00,80.275,80.284,80.275,80.281,11200000.0
2008-07-16 10:36:00,80.29,80.29,80.278,80.28,10600000.0
2008-07-16 10:37:00,80.274,80.285,80.192,80.278,11200000.0
2008-07-16 10:38:00,80.292,80.317,80.292,80.305,12800000.0
2008-07-16 10:39:00,80.302,80.316,80.302,80.316,11200000.0
2008-07-16 10:40:00,80.309,80.311,80.295,80.295,16000000.0
2008-07-16 10:41:00,80.295,80.31,80.295,80.31,12800000.0
2008-07-16 10:42:00,80.311,80.315,80.304,80.315,11200000.0
2008-07-16 10:43:00,80.336,80.345,80.323,80.323,11200000.0
2008-07-16 10:44:00,80.328,80.328,80.315,80.315,12800000.0
2008-07-16 10:45:00,80.309,80.337,80.309,80.337,12800000.0
2008-07-16 10:46:00,80.336,80.35,80.336,80.35,12800000.0
2008-07-16 10:47:00,80.343,80.351,80.327,80.345,12800000.0
2008-07-16 10:48:00,80.345,80.354,80.345,80.348,12800000.0
2008-07-16 10:49:00,80.342,80.348,80.341,80.344,11200000.0
2008-07-16 10:50:00,80.335,80.335,80.314,80.314,16000000.0
2008-07-16 10:51:00,80.324,80.342,80.324,80.337,17600000.0
2008-07-16 10:52:00,80.345,80.35,80.342,80.345,10600000.0
2008-07-16 10:53:00,80.344,80.344,80.324,80.33,11200000.0
2008-07-16 10:54:00,80.341,80.352,80.341,80.347,17600000.0
2008-07-16 10:55:00,80.339,80.339,80.318,80.332,11200000.0
2008-07-16 10:56:00,80.321,80.322,80.315,80.315,11200000.0
2008-07-16 10:57:00,80.318,80.333,80.318,80.321,16000000.0
2008-07-16 10:58:00,80.303,80.307,80.212,80.307,12200000.0
2008-07-16 10:59:00,80.312,80.312,80.298,80.298,11200000.0
2008-07-16 11:00:00,80.327,80.34,80.327,80.332,12800000.0
2008-07-16 11:01:00,80.33,80.342,80.33,80.34,12800000.0
2008-07-16 11:02:00,80.347,80.361,80.347,80.354,16000000.0
2008-07-16 11:03:00,80.346,80.362,80.341,80.353,12800000.0
2008-07-16 11:04:00,80.359,80.359,80.343,80.343,14400000.0
2008-07-16 11:05:00,80.338,80.338,80.318,80.333,9600000.0
2008-07-16 11:06:00,80.333,80.333,80.319,80.324,17600000.0
2008-07-16 11:07:00,80.315,80.332,80.304,80.324,17600000.0
2008-07-16 11:08:00,80.247,80.311,80.247,80.304,11200000.0
2008-07-16 11:09:00,80.301,80.304,80.293,80.298,17600000.0
2008-07-16 11:10:00,80.302,80.318,80.302,80.314,12200000.0
2008-07-16 11:11:00,80.313,80.314,80.3,80.314,11200000.0
2008-07-16 11:12:00,80.306,80.306,80.256,80.256,17600000.0
2008-07-16 11:13:00,80.256,80.256,80.226,80.237,14400000.0
2008-07-16 11:14:00,80.215,80.237,80.215,80.224,11200000.0
2008-07-16 11:15:00,80.24,80.253,80.24,80.25,11200000.0
2008-07-16 11:16:00,80.235,80.235,80.226,80.232,12800000.0
2008-07-16 11:17:00,80.222,80.233,80.215,80.233,11200000.0
2008-07-16 11:18:00,80.243,80.246,80.24,80.246,12800000.0
2008-07-16 11:19:00,80.253,80.283,80.253,80.283,17600000.0
2008-07-16 11:20:00,80.288,80.297,80.281,80.297,12800000.0
2008-07-16 11:21:00,80.323,80.333,80.323,80.329,14400000.0
2008-07-16 11:22:00,80.316,80.316,80.302,80.315,12800000.0
2008-07-16 11:23:00,80.318,80.318,80.306,80.313,11200000.0
2008-07-16 11:24:00,80.315,80.321,80.306,80.312,12800000.0
2008-07-16 11:25:00,80.332,80.347,80.306,80.344,17600000.0
2008-07-16 11:26:00,80.353,80.363,80.345,80.363,14400000.0
2008-07-16 11:27:00,80.356,80.356,80.334,80.351,8000000.0
2008-07-16 11:28:00,80.368,80.38,80.368,80.38,14400000.0
2008-07-16 11:29:00,80.37,80.378,80.37,80.371,14400000.0
2008-07-16 11:30:00,80.366,80.377,80.364,80.377,14400000.0
2008-07-16 11:31:00,80.394,80.4,80.388,80.389,11200000.0
2008-07-16 11:32:00,80.365,80.365,80.35,80.36,16400000.0
2008-07-16 11:33:00,80.364,80.365,80.351,80.359,12800000.0
2008-07-16 11:34:00,80.374,80.374,80.358,80.358,12800000.0
2008-07-16 11:35:00,80.354,80.372,80.354,80.372,11200000.0
2008-07-16 11:36:00,80.361,80.363,80.354,80.363,12800000.0
2008-07-16 11:37:00,80.353,80.353,80.334,80.334,11200000.0
2008-07-16 11:38:00,80.325,80.344,80.325,80.344,11200000.0
2008-07-16 11:39:00,80.337,80.344,80.324,80.342,11200000.0
2008-07-16 11:40:00,80.345,80.37,80.345,80.37,11200000.0
2008-07-16 11:41:00,80.376,80.376,80.361,80.361,16000000.0
2008-07-16 11:42:00,80.351,80.361,80.342,80.351,17600000.0
2008-07-16 11:43:00,80.331,80.331,80.308,80.31,11200000.0
2008-07-16 11:44:00,80.318,80.319,80.305,80.306,11200000.0
2008-07-16 11:45:00,80.304,80.312,80.297,80.297,14800000.0
2008-07-16 11:46:00,80.274,80.274,80.262,80.268,11200000.0
2008-07-16 11:47:00,80.243,80.266,80.242,80.266,17600000.0
2008-07-16 11:48:00,80.27,80.27,80.249,80.261,11200000.0
2008-07-16 11:49:00,80.262,80.268,80.252,80.252,12800000.0
2008-07-16 11:50:00,80.247,80.247,80.227,80.227,17600000.0
2008-07-16 11:51:00,80.225,80.24,80.224,80.24,11200000.0
2008-07-16 11:52:00,80.262,80.27,80.26,80.265,11200000.0
2008-07-16 11:53:00,80.268,80.302,80.26,80.302,16000000.0
2008-07-16 11:54:00,80.303,80.309,80.298,80.309,14400000.0
2008-07-16 11:55:00,80.304,80.313,80.246,80.306,11200000.0
2008-07-16 11:56:00,80.317,80.326,80.314,80.326,12800000.0
2008-07-16 11:57:00,80.32,80.32,80.31,80.318,17600000.0
2008-07-16 11:58:00,80.32,80.32,80.301,80.301,11200000.0
2008-07-16 11:59:00,80.315,80.319,80.309,80.317,11200000.0
2008-07-16 12:00:00,80.324,80.325,80.317,80.317,11200000.0
2008-07-16 12:01:00,80.308,80.308,80.289,80.289,11600000.0
2008-07-16 12:02:00,80.285,80.298,80.285,80.298,14400000.0
2008-07-16 12:03:00,80.299,80.299,80.281,80.291,11200000.0
2008-07-16 12:04:00,80.311,80.333,80.308,80.333,18000000.0
2008-07-16 12:05:00,80.34,80.35,80.34,80.35,17600000.0
2008-07-16 12:06:00,80.344,80.356,80.335,80.335,12800000.0
2008-07-16 12:07:00,80.344,80.351,80.34,80.351,11200000.0
2008-07-16 12:08:00,80.342,80.342,80.305,80.305,11200000.0
2008-07-16 12:09:00,80.307,80.323,80.307,80.317,14400000.0
2008-07-16 12:10:00,80.324,80.335,80.32,80.321,11200000.0
2008-07-16 12:11:00,80.319,80.324,80.305,80.305,12800000.0
2008-07-16 12:12:00,80.313,80.313,80.307,80.312,11200000.0
2008-07-16 12:13:00,80.31,80.31,80.293,80.294,11200000.0
2008-07-16 12:14:00,80.298,80.298,80.286,80.291,12800000.0
2008-07-16 12:15:00,80.259,80.259,80.25,80.255,12800000.0
2008-07-16 12:16:00,80.251,80.258,80.235,80.258,13200000.0
2008-07-16 12:17:00,80.268,80.272,80.201,80.272,17600000.0
2008-07-16 12:18:00,80.259,80.259,80.221,80.221,16000000.0
2008-07-16 12:19:00,80.217,80.222,80.21,80.222,12800000.0
2008-07-16 12:20:00,80.221,80.221,80.21,80.215,14400000.0
2008-07-16 12:21:00,80.224,80.224,80.207,80.218,16000000.0
2008-07-16 12:22:00,80.212,80.216,80.206,80.216,16000000.0
2008-07-16 12:23:00,80.215,80.215,80.19,80.192,14400000.0
2008-07-16 12:24:00,80.187,80.19,80.178,80.19,12800000.0
2008-07-16 12:25:00,80.187,80.211,80.187,80.211,11200000.0
2008-07-16 12:26:00,80.223,80.242,80.223,80.241,11200000.0
2008-07-16 12:27:00,80.236,80.274,80.236,80.274,11200000.0
2008-07-16 12:28:00,80.284,80.302,80.284,80.301,12800000.0
2008-07-16 12:29:00,80.315,80.319,80.308,80.313,17600000.0
2008-07-16 12:30:00,80.309,80.319,80.309,80.318,17600000.0
2008-07-16 12:31:00,80.312,80.312,80.277,80.283,12800000.0
2008-07-16 12:32:00,80.274,80.286,80.266,80.268,12800000.0
2008-07-16 12:33:00,80.267,80.28,80.267,80.28,14800000.0
2008-07-16 12:34:00,80.296,80.298,80.292,80.298,12800000.0
2008-07-16 12:35:00,80.281,80.281,80.235,80.235,11200000.0
2008-07-16 12:36:00,80.228,80.229,80.212,80.212,11200000.0
2008-07-16 12:37:00,80.206,80.206,80.192,80.198,11200000.0
2008-07-16 12:38:00,80.209,80.209,80.105,80.193,17600000.0
2008-07-16 12:39:00,80.198,80.206,80.194,80.206,16000000.0
2008-07-16 12:40:00,80.212,80.223,80.185,80.208,16000000.0
2008-07-16 12:41:00,80.227,80.247,80.227,80.245,12800000.0
2008-07-16 12:42:00,80.238,80.238,80.222,80.223,14400000.0
2008-07-16 12:43:00,80.214,80.215,80.209,80.215,12800000.0
2008-07-16 12:44:00,80.209,80.227,80.205,80.227,17600000.0
2008-07-16 12:45:00,80.237,80.243,80.226,80.243,16000000.0
2008-07-16 12:46:00,80.252,80.252,80.24,80.242,12800000.0
2008-07-16 12:47:00,80.263,80.263,80.225,80.225,12800000.0
2008-07-16 12:48:00,80.256,80.279,80.256,80.279,11200000.0
2008-07-16 12:49:00,80.275,80.275,80.265,80.271,16000000.0
2008-07-16 12:50:00,80.268,80.268,80.253,80.256,14400000.0
2008-07-16 12:51:00,80.255,80.255,80.238,80.238,11200000.0
2008-07-16 12:52:00,80.233,80.233,80.214,80.221,11200000.0
2008-07-16 12:53:00,80.206,80.224,80.206,80.207,11200000.0
2008-07-16 12:54:00,80.204,80.218,80.204,80.215,12800000.0
2008-07-16 12:55:00,80.218,80.218,80.198,80.198,16000000.0
2008-07-16 12:56:00,80.195,80.199,80.189,80.196,11200000.0
2008-07-16 12:57:00,80.197,80.203,80.171,80.171,11200000.0
2008-07-16 12:58:00,80.147,80.164,80.141,80.164,17600000.0
2008-07-16 12:59:00,80.163,80.175,80.163,80.165,16000000.0
2008-07-16 13:00:00,80.158,80.158,80.133,80.152,12800000.0
2008-07-16 13:01:00,80.15,80.158,80.142,80.158,13800000.0
2008-07-16 13:02:00,80.164,80.176,80.164,80.17,12800000.0
2008-07-16 13:03:00,80.142,80.155,80.14,80.155,16000000.0
2008-07-16 13:04:00,80.162,80.169,80.162,80.168,11600000.0
2008-07-16 13:05:00,80.154,80.169,80.147,80.156,12800000.0
2008-07-16 13:06:00,80.163,80.163,80.153,80.156,11200000.0
2008-07-16 13:07:00,80.159,80.159,80.146,80.148,14400000.0
2008-07-16 13:08:00,80.159,80.185,80.159,80.185,17600000.0
2008-07-16 13:09:00,80.2,80.2,80.175,80.19,12200000.0
2008-07-16 13:10:00,80.167,80.192,80.167,80.185,16000000.0
2008-07-16 13:11:00,80.185,80.202,80.185,80.198,11200000.0
2008-07-16 13:12:00,80.219,80.247,80.219,80.247,12800000.0
2008-07-16 13:13:00,80.251,80.251,80.233,80.234,17600000.0
2008-07-16 13:14:00,80.225,80.225,80.209,80.209,12800000.0
2008-07-16 13:15:00,80.223,80.223,80.206,80.215,12800000.0
2008-07-16 13:16:00,80.21,80.216,80.2,80.214,16400000.0
2008-07-16 13:17:00,80.212,80.219,80.211,80.211,12200000.0
2008-07-16 13:18:00,80.2,80.211,80.198,80.208,11200000.0
2008-07-16 13:19:00,80.209,80.209,80.181,80.182,16000000.0
2008-07-16 13:20:00,80.19,80.206,80.184,80.206,18000000.0
2008-07-16 13:21:00,80.216,80.224,80.213,80.223,11200000.0
2008-07-16 13:22:00,80.228,80.245,80.228,80.245,12200000.0
2008-07-16 13:23:00,80.242,80.243,80.225,80.225,12800000.0
2008-07-16 13:24:00,80.245,80.268,80.243,80.268,11200000.0
2008-07-16 13:25:00,80.292,80.298,80.29,80.295,17600000.0
2008-07-16 13:26:00,80.308,80.31,80.292,80.292,17600000.0
2008-07-16 13:27:00,80.289,80.311,80.289,80.311,12800000.0
2008-07-16 13:28:00,80.324,80.324,80.228,80.315,16000000.0
2008-07-16 13:29:00,80.205,80.311,80.205,80.311,11200000.0
2008-07-16 13:30:00,80.324,80.324,80.296,80.296,12800000.0
2008-07-16 13:31:00,80.286,80.288,80.281,80.281,11200000.0
2008-07-16 13:32:00,80.267,80.291,80.262,80.291,11200000.0
2008-07-16 13:33:00,80.307,80.314,80.294,80.294,19200000.0
2008-07-16 13:34:00,80.29,80.308,80.29,80.304,13200000.0
2008-07-16 13:35:00,80.312,80.321,80.311,80.32,36800000.0
2008-07-16 13:36:00,80.31,80.31,80.286,80.288,17600000.0
2008-07-16 13:37:00,80.282,80.282,80.277,80.278,14400000.0
2008-07-16 13:38:00,80.281,80.286,80.275,80.282,33000000.0
2008-07-16 13:39:00,80.286,80.29,80.278,80.278,14400000.0
2008-07-16 13:40:00,80.265,80.268,80.261,80.268,40000000.0
2008-07-16 13:41:00,80.27,80.293,80.27,80.293,16400000.0
2008-07-16 13:42:00,80.296,80.298,80.281,80.281,11200000.0
2008-07-16 13:43:00,80.28,80.28,80.26,80.263,27200000.0
2008-07-16 13:44:00,80.247,80.247,80.211,80.211,33600000.0
2008-07-16 13:45:00,80.193,80.195,80.183,80.187,20800000.0
2008-07-16 13:46:00,80.192,80.203,80.192,80.203,24000000.0
2008-07-16 13:47:00,80.201,80.201,80.185,80.185,12800000.0
2008-07-16 13:48:00,80.178,80.178,80.164,80.17,12800000.0
2008-07-16 13:49:00,80.172,80.172,80.159,80.162,17600000.0
2008-07-16 13:50:00,80.158,80.177,80.158,80.177,11200000.0
2008-07-16 13:51:00,80.184,80.184,80.171,80.171,24000000.0
2008-07-16 13:52:00,80.168,80.168,80.146,80.146,12800000.0
2008-07-16 13:53:00,80.163,80.172,80.163,80.167,17600000.0
2008-07-16 13:54:00,80.176,80.182,80.175,80.175,25000000.0
2008-07-16 13:55:00,80.177,80.185,80.177,80.183,14400000.0
2008-07-16 13:56:00,80.208,80.217,80.199,80.199,14400000.0
2008-07-16 13:57:00,80.201,80.215,80.2,80.215,28200000.0
2008-07-16 13:58:00,80.216,80.226,80.216,80.223,14400000.0
2008-07-16 13:59:00,80.227,80.245,80.225,80.243,31400000.0
2008-07-16 14:00:00,80.229,80.292,80.229,80.292,48000000.0
2008-07-16 14:01:00,80.298,80.331,80.294,80.331,32000000.0
2008-07-16 14:02:00,80.325,80.34,80.325,80.34,14400000.0
2008-07-16 14:03:00,80.352,80.369,80.352,80.368,14400000.0
2008-07-16 14:04:00,80.339,80.339,80.316,80.316,11200000.0
2008-07-16 14:05:00,80.315,80.335,80.315,80.335,24000000.0
2008-07-16 14:06:00,80.33,80.352,80.33,80.352,36800000.0
2008-07-16 14:07:00,80.325,80.325,80.305,80.32,40000000.0
2008-07-16 14:08:00,80.316,80.316,80.288,80.288,16000000.0
2008-07-16 14:09:00,80.313,80.338,80.313,80.321,33600000.0
2008-07-16 14:10:00,80.337,80.377,80.337,80.377,33600000.0
2008-07-16 14:11:00,80.401,80.417,80.401,80.416,14400000.0
2008-07-16 14:12:00,80.414,80.466,80.414,80.466,27200000.0
2008-07-16 14:13:00,80.449,80.449,80.405,80.413,14400000.0
2008-07-16 14:14:00,80.411,80.411,80.382,80.396,12800000.0
2008-07-16 14:15:00,80.404,80.413,80.401,80.401,28800000.0
2008-07-16 14:16:00,80.387,80.388,80.365,80.365,25600000.0
2008-07-16 14:17:00,80.355,80.369,80.355,80.365,12200000.0
2008-07-16 14:18:00,80.37,80.374,80.365,80.365,16000000.0
2008-07-16 14:19:00,80.363,80.389,80.363,80.37,12800000.0
2008-07-16 14:20:00,80.374,80.391,80.374,80.391,25600000.0
2008-07-16 14:21:00,80.378,80.396,80.368,80.376,28800000.0
2008-07-16 14:22:00,80.361,80.369,80.354,80.354,24000000.0
2008-07-16 14:23:00,80.375,80.391,80.365,80.365,48000000.0
2008-07-16 14:24:00,80.361,80.361,80.318,80.318,12800000.0
2008-07-16 14:25:00,80.316,80.337,80.316,80.337,12800000.0
2008-07-16 14:26:00,80.331,80.341,80.327,80.34,12800000.0
2008-07-16 14:27:00,80.352,80.372,80.352,80.372,18000000.0
2008-07-16 14:28:00,80.374,80.384,80.368,80.38,11200000.0
2008-07-16 14:29:00,80.375,80.38,80.358,80.359,36800000.0
2008-07-16 14:30:00,80.385,80.395,80.334,80.334,22400000.0
2008-07-16 14:31:00,80.33,80.335,80.295,80.295,20200000.0
2008-07-16 14:32:00,80.273,80.273,80.244,80.244,40000000.0
2008-07-16 14:33:00,80.283,80.323,80.283,80.319,24000000.0
2008-07-16 14:34:00,80.306,80.331,80.301,80.331,33000000.0
2008-07-16 14:35:00,80.351,80.366,80.34,80.366,14400000.0
2008-07-16 14:36:00,80.389,80.389,80.369,80.371,12800000.0
2008-07-16 14:37:00,80.357,80.357,80.336,80.342,11200000.0
2008-07-16 14:38:00,80.349,80.361,80.349,80.35,56000000.0
2008-07-16 14:39:00,80.352,80.381,80.352,80.381,12800000.0
2008-07-16 14:40:00,80.376,80.394,80.371,80.371,14400000.0
2008-07-16 14:41:00,80.369,80.375,80.368,80.372,55400000.0
2008-07-16 14:42:00,80.375,80.382,80.366,80.366,12800000.0
2008-07-16 14:43:00,80.355,80.355,80.345,80.345,25600000.0
2008-07-16 14:44:00,80.361,80.366,80.358,80.36,11200000.0
2008-07-16 14:45:00,80.344,80.358,80.34,80.354,11200000.0
2008-07-16 14:46:00,80.351,80.392,80.351,80.392,11200000.0
2008-07-16 14:47:00,80.388,80.393,80.38,80.38,16400000.0
2008-07-16 14:48:00,80.373,80.388,80.373,80.379,19200000.0
2008-07-16 14:49:00,80.368,80.38,80.36,80.38,31400000.0
2008-07-16 14:50:00,80.389,80.389,80.353,80.353,28800000.0
2008-07-16 14:51:00,80.347,80.365,80.347,80.365,32400000.0
2008-07-16 14:52:00,80.375,80.39,80.375,80.39,12800000.0
2008-07-16 14:53:00,80.385,80.385,80.373,80.384,17600000.0
2008-07-16 14:54:00,80.386,80.394,80.386,80.39,12800000.0
2008-07-16 14:55:00,80.412,80.444,80.412,80.444,16000000.0
2008-07-16 14:56:00,80.434,80.448,80.43,80.43,12800000.0
2008-07-16 14:57:00,80.422,80.434,80.422,80.43,12800000.0
2008-07-16 14:58:00,80.437,80.442,80.427,80.442,17600000.0
2008-07-16 14:59:00,80.442,80.45,80.439,80.44,16000000.0
2008-07-16 15:00:00,80.421,80.426,80.404,80.404,14400000.0
2008-07-16 15:01:00,80.427,80.438,80.402,80.402,12800000.0
2008-07-16 15:02:00,80.408,80.428,80.407,80.428,27200000.0
2008-07-16 15:03:00,80.433,80.436,80.425,80.428,12800000.0
2008-07-16 15:04:00,80.444,80.451,80.441,80.446,24000000.0
2008-07-16 15:05:00,80.45,80.474,80.45,80.474,10600000.0
2008-07-16 15:06:00,80.477,80.482,80.467,80.467,11600000.0
2008-07-16 15:07:00,80.485,80.49,80.483,80.49,25600000.0
2008-07-16 15:08:00,80.495,80.497,80.487,80.497,21800000.0
2008-07-16 15:09:00,80.52,80.524,80.514,80.516,16000000.0
2008-07-16 15:10:00,80.521,80.532,80.521,80.521,39400000.0
2008-07-16 15:11:00,80.525,80.528,80.523,80.525,32000000.0
2008-07-16 15:12:00,80.525,80.525,80.51,80.51,30400000.0
2008-07-16 15:13:00,80.514,80.514,80.5,80.5,44800000.0
2008-07-16 15:14:00,80.511,80.518,80.508,80.508,35200000.0
2008-07-16 15:15:00,80.552,80.561,80.531,80.561,22400000.0
2008-07-16 15:16:00,80.527,80.527,80.508,80.517,36800000.0
2008-07-16 15:17:00,80.515,80.519,80.513,80.514,21800000.0
2008-07-16 15:18:00,80.512,80.528,80.506,80.528,22400000.0
2008-07-16 15:19:00,80.548,80.572,80.548,80.567,16000000.0
2008-07-16 15:20:00,80.56,80.579,80.56,80.579,24000000.0
2008-07-16 15:21:00,80.583,80.583,80.576,80.579,14400000.0
2008-07-16 15:22:00,80.543,80.543,80.508,80.52,14400000.0
2008-07-16 15:23:00,80.529,80.534,80.528,80.534,48400000.0
2008-07-16 15:24:00,80.537,80.556,80.537,80.556,25600000.0
2008-07-16 15:25:00,80.574,80.576,80.564,80.564,27200000.0
2008-07-16 15:26:00,80.574,80.579,80.566,80.566,38800000.0
2008-07-16 15:27:00,80.576,80.588,80.576,80.586,28800000.0
2008-07-16 15:28:00,80.582,80.585,80.574,80.579,70400000.0
2008-07-16 15:29:00,80.564,80.564,80.47,80.558,46400000.0
2008-07-16 15:30:00,80.482,80.566,80.47,80.478,115600000.0
2008-07-16 15:31:00,80.577,80.577,80.524,80.524,60800000.0
2008-07-16 15:32:00,80.525,80.545,80.525,80.545,30400000.0
2008-07-16 15:33:00,80.56,80.581,80.56,80.581,30400000.0
2008-07-16 15:34:00,80.586,80.597,80.586,80.587,22400000.0
2008-07-16 15:35:00,80.606,80.618,80.606,80.616,34000000.0
2008-07-16 15:36:00,80.603,80.603,80.588,80.588,32000000.0
2008-07-16 15:37:00,80.592,80.602,80.581,80.581,29800000.0
2008-07-16 15:38:00,80.585,80.585,80.57,80.57,59200000.0
2008-07-16 15:39:00,80.568,80.579,80.568,80.571,36200000.0
2008-07-16 15:40:00,80.562,80.563,80.551,80.557,34600000.0
2008-07-16 15:41:00,80.574,80.578,80.568,80.574,25600000.0
2008-07-16 15:42:00,80.551,80.551,80.529,80.541,43200000.0
2008-07-16 15:43:00,80.557,80.564,80.554,80.559,27200000.0
2008-07-16 15:44:00,80.536,80.541,80.523,80.523,27200000.0
2008-07-16 15:45:00,80.528,80.53,80.517,80.529,16000000.0
2008-07-16 15:46:00,80.526,80.534,80.519,80.527,14400000.0
2008-07-16 15:47:00,80.541,80.541,80.527,80.527,30400000.0
2008-07-16 15:48:00,80.509,80.509,80.491,80.499,27200000.0
2008-07-16 15:49:00,80.495,80.495,80.467,80.472,11200000.0
2008-07-16 15:50:00,80.47,80.475,80.468,80.473,25600000.0
2008-07-16 15:51:00,80.479,80.522,80.479,80.522,43200000.0
2008-07-16 15:52:00,80.538,80.546,80.532,80.546,20800000.0
2008-07-16 15:53:00,80.568,80.568,80.558,80.559,24000000.0
2008-07-16 15:54:00,80.555,80.555,80.543,80.546,28800000.0
2008-07-16 15:55:00,80.561,80.571,80.561,80.571,24000000.0
2008-07-16 15:56:00,80.571,80.575,80.564,80.566,51200000.0
2008-07-16 15:57:00,80.556,80.566,80.556,80.563,12800000.0
2008-07-16 15:58:00,80.561,80.564,80.55,80.564,19200000.0
2008-07-16 15:59:00,80.579,80.586,80.574,80.585,36800000.0
2008-07-16 16:00:00,80.584,80.597,80.584,80.59,51200000.0
2008-07-16 16:01:00,80.598,80.598,80.59,80.596,41600000.0
2008-07-16 16:02:00,80.578,80.578,80.549,80.549,22400000.0
2008-07-16 16:03:00,80.547,80.551,80.54,80.545,63400000.0
2008-07-16 16:04:00,80.542,80.542,80.524,80.524,45200000.0
2008-07-16 16:05:00,80.525,80.532,80.517,80.53,48400000.0
2008-07-16 16:06:00,80.533,80.533,80.511,80.522,35200000.0
2008-07-16 16:07:00,80.524,80.543,80.521,80.54,32000000.0
2008-07-16 16:08:00,80.54,80.547,80.53,80.53,44800000.0
2008-07-16 16:09:00,80.537,80.541,80.534,80.535,44800000.0
2008-07-16 16:10:00,80.519,80.519,80.508,80.509,41600000.0
2008-07-16 16:11:00,80.495,80.509,80.493,80.509,14400000.0
2008-07-16 16:12:00,80.509,80.509,80.483,80.483,56000000.0
2008-07-16 16:13:00,80.485,80.489,80.475,80.475,11200000.0
2008-07-16 16:14:00,80.47,80.475,80.47,80.473,49600000.0
2008-07-16 16:15:00,80.477,80.49,80.477,80.49,59200000.0
2008-07-16 16:16:00,80.486,80.495,80.484,80.491,17000000.0
2008-07-16 16:17:00,80.485,80.487,80.479,80.481,38400000.0
2008-07-16 16:18:00,80.471,80.471,80.445,80.456,38400000.0
2008-07-16 16:19:00,80.445,80.458,80.445,80.454,22400000.0
2008-07-16 16:20:00,80.457,80.465,80.454,80.465,11200000.0
2008-07-16 16:21:00,80.464,80.464,80.451,80.451,28000000.0
2008-07-16 16:22:00,80.447,80.453,80.437,80.453,41600000.0
2008-07-16 16:23:00,80.448,80.468,80.442,80.46,43600000.0
2008-07-16 16:24:00,80.478,80.489,80.472,80.472,18000000.0
2008-07-16 16:25:00,80.475,80.484,80.468,80.484,33600000.0
2008-07-16 16:26:00,80.481,80.486,80.475,80.486,17600000.0
2008-07-16 16:27:00,80.483,80.488,80.474,80.483,35200000.0
2008-07-16 16:28:00,80.463,80.474,80.463,80.467,27200000.0
2008-07-16 16:29:00,80.469,80.469,80.443,80.443,11200000.0
2008-07-16 16:30:00,80.449,80.46,80.428,80.428,43200000.0
2008-07-16 16:31:00,80.429,80.437,80.427,80.431,41600000.0
2008-07-16 16:32:00,80.431,80.431,80.418,80.419,12800000.0
2008-07-16 16:33:00,80.42,80.434,80.42,80.434,27200000.0
2008-07-16 16:34:00,80.426,80.439,80.422,80.422,35200000.0
2008-07-16 16:35:00,80.458,80.473,80.448,80.448,52800000.0
2008-07-16 16:36:00,80.465,80.476,80.449,80.476,51200000.0
2008-07-16 16:37:00,80.499,80.507,80.485,80.506,41600000.0
2008-07-16 16:38:00,80.506,80.527,80.506,80.516,40000000.0
2008-07-16 16:39:00,80.518,80.551,80.518,80.551,35200000.0
2008-07-16 16:40:00,80.534,80.534,80.509,80.509,56000000.0
2008-07-16 16:41:00,80.508,80.531,80.501,80.531,74000000.0
2008-07-16 16:42:00,80.534,80.536,80.524,80.536,54400000.0
2008-07-16 16:43:00,80.525,80.525,80.516,80.518,17600000.0
2008-07-16 16:44:00,80.533,80.562,80.533,80.562,11200000.0
2008-07-16 16:45:00,80.569,80.569,80.561,80.569,57600000.0
2008-07-16 16:46:00,80.591,80.61,80.591,80.596,12800000.0
2008-07-16 16:47:00,80.604,80.604,80.562,80.562,70400000.0
2008-07-16 16:48:00,80.55,80.555,80.539,80.542,52800000.0
2008-07-16 16:49:00,80.537,80.542,80.533,80.542,36800000.0
2008-07-16 16:50:00,80.546,80.557,80.544,80.552,74000000.0
2008-07-16 16:51:00,80.552,80.567,80.552,80.567,30800000.0
2008-07-16 16:52:00,80.58,80.584,80.566,80.566,46400000.0
2008-07-16 16:53:00,80.561,80.59,80.561,80.581,29800000.0
2008-07-16 16:54:00,80.605,80.607,80.595,80.603,11200000.0
2008-07-16 16:55:00,80.601,80.604,80.55,80.55,27200000.0
2008-07-16 16:56:00,80.533,80.547,80.532,80.537,36800000.0
2008-07-16 16:57:00,80.527,80.551,80.527,80.545,19200000.0
2008-07-16 16:58:00,80.545,80.549,80.537,80.547,12800000.0
2008-07-16 16:59:00,80.539,80.589,80.539,80.578,51200000.0
2008-07-16 17:00:00,80.574,80.584,80.572,80.584,49600000.0
2008-07-16 17:01:00,80.575,80.577,80.56,80.575,40000000.0
2008-07-16 17:02:00,80.594,80.609,80.594,80.595,33600000.0
2008-07-16 17:03:00,80.603,80.608,80.591,80.594,44800000.0
2008-07-16 17:04:00,80.597,80.597,80.582,80.595,42000000.0
2008-07-16 17:05:00,80.605,80.606,80.587,80.605,54400000.0
2008-07-16 17:06:00,80.636,80.638,80.63,80.63,59200000.0
2008-07-16 17:07:00,80.632,80.66,80.62,80.66,36000000.0
2008-07-16 17:08:00,80.666,80.687,80.666,80.687,68800000.0
2008-07-16 17:09:00,80.699,80.708,80.689,80.691,59600000.0
2008-07-16 17:10:00,80.704,80.715,80.704,80.707,26000000.0
2008-07-16 17:11:00,80.66,80.697,80.658,80.681,38400000.0
2008-07-16 17:12:00,80.675,80.681,80.666,80.681,25600000.0
2008-07-16 17:13:00,80.661,80.661,80.638,80.638,28800000.0
2008-07-16 17:14:00,80.639,80.66,80.639,80.66,22400000.0
2008-07-16 17:15:00,80.655,80.663,80.626,80.626,19200000.0
2008-07-16 17:16:00,80.633,80.643,80.622,80.622,17600000.0
2008-07-16 17:17:00,80.62,80.623,80.614,80.618,38400000.0
2008-07-16 17:18:00,80.622,80.641,80.622,80.635,58000000.0
2008-07-16 17:19:00,80.627,80.638,80.597,80.597,23400000.0
2008-07-16 17:20:00,80.598,80.602,80.595,80.595,16000000.0
2008-07-16 17:21:00,80.596,80.596,80.573,80.576,28800000.0
2008-07-16 17:22:00,80.57,80.573,80.566,80.567,19200000.0
2008-07-16 17:23:00,80.562,80.575,80.561,80.573,11200000.0
2008-07-16 17:24:00,80.557,80.561,80.538,80.554,12800000.0
2008-07-16 17:25:00,80.552,80.558,80.551,80.556,17600000.0
2008-07-16 17:26:00,80.554,80.56,80.544,80.544,35200000.0
2008-07-16 17:27:00,80.545,80.554,80.542,80.542,45800000.0
2008-07-16 17:28:00,80.531,80.541,80.531,80.538,32000000.0
2008-07-16 17:29:00,80.554,80.569,80.55,80.569,26600000.0
2008-07-16 17:30:00,80.57,80.603,80.57,80.603,17600000.0
2008-07-16 17:31:00,80.616,80.642,80.613,80.64,88000000.0
2008-07-16 17:32:00,80.634,80.646,80.634,80.64,52800000.0
2008-07-16 17:33:00,80.653,80.658,80.644,80.653,36200000.0
2008-07-16 17:34:00,80.658,80.661,80.65,80.659,64000000.0
2008-07-16 17:35:00,80.656,80.678,80.656,80.678,43200000.0
2008-07-16 17:36:00,80.66,80.66,80.616,80.616,33000000.0
2008-07-16 17:37:00,80.602,80.602,80.579,80.58,16000000.0
2008-07-16 17:38:00,80.553,80.566,80.547,80.554,35200000.0
2008-07-16 17:39:00,80.571,80.575,80.566,80.572,16000000.0
2008-07-16 17:40:00,80.579,80.597,80.577,80.596,75200000.0
2008-07-16 17:41:00,80.601,80.603,80.584,80.584,12800000.0
2008-07-16 17:42:00,80.569,80.569,80.56,80.56,12800000.0
2008-07-16 17:43:00,80.558,80.563,80.549,80.551,17600000.0
2008-07-16 17:44:00,80.564,80.564,80.539,80.539,30400000.0
2008-07-16 17:45:00,80.532,80.554,80.531,80.547,30400000.0
2008-07-16 17:46:00,80.561,80.577,80.561,80.574,41600000.0
2008-07-16 17:47:00,80.596,80.605,80.596,80.605,57600000.0
2008-07-16 17:48:00,80.603,80.622,80.603,80.618,57600000.0
2008-07-16 17:49:00,80.62,80.63,80.616,80.625,46400000.0
2008-07-16 17:50:00,80.636,80.659,80.636,80.657,12800000.0
2008-07-16 17:51:00,80.663,80.687,80.663,80.678,49600000.0
2008-07-16 17:52:00,80.685,80.694,80.681,80.681,43200000.0
2008-07-16 17:53:00,80.691,80.711,80.691,80.711,33600000.0
2008-07-16 17:54:00,80.71,80.717,80.703,80.71,37800000.0
2008-07-16 17:55:00,80.701,80.713,80.701,80.704,39400000.0
2008-07-16 17:56:00,80.702,80.708,80.699,80.7,44200000.0
2008-07-16 17:57:00,80.705,80.709,80.698,80.702,36800000.0
2008-07-16 17:58:00,80.721,80.729,80.719,80.728,17600000.0
2008-07-16 17:59:00,80.733,80.742,80.727,80.727,62400000.0
2008-07-16 18:00:00,80.708,80.708,80.652,80.652,51600000.0
2008-07-16 18:01:00,80.664,80.702,80.664,80.702,32000000.0
2008-07-16 18:02:00,80.702,80.702,80.696,80.696,24000000.0
2008-07-16 18:03:00,80.704,80.708,80.698,80.707,36800000.0
2008-07-16 18:04:00,80.705,80.706,80.701,80.705,33600000.0
2008-07-16 18:05:00,80.709,80.722,80.707,80.722,12800000.0
2008-07-16 18:06:00,80.697,80.697,80.671,80.671,30400000.0
2008-07-16 18:07:00,80.663,80.663,80.636,80.647,11200000.0
2008-07-16 18:08:00,80.633,80.639,80.623,80.639,84800000.0
2008-07-16 18:09:00,80.637,80.642,80.627,80.642,33600000.0
2008-07-16 18:10:00,80.642,80.644,80.626,80.626,16000000.0
2008-07-16 18:11:00,80.631,80.649,80.631,80.649,12800000.0
2008-07-16 18:12:00,80.659,80.673,80.659,80.67,12800000.0
2008-07-16 18:13:00,80.689,80.698,80.688,80.691,27200000.0
2008-07-16 18:14:00,80.692,80.692,80.682,80.686,19200000.0
2008-07-16 18:15:00,80.681,80.681,80.671,80.679,30400000.0
2008-07-16 18:16:00,80.678,80.687,80.675,80.686,56000000.0
2008-07-16 18:17:00,80.697,80.705,80.695,80.705,43200000.0
2008-07-16 18:18:00,80.702,80.707,80.684,80.684,29800000.0
2008-07-16 18:19:00,80.684,80.684,80.673,80.673,45800000.0
2008-07-16 18:20:00,80.685,80.698,80.685,80.693,43200000.0
2008-07-16 18:21:00,80.69,80.697,80.685,80.685,12800000.0
2008-07-16 18:22:00,80.664,80.664,80.641,80.641,33600000.0
2008-07-16 18:23:00,80.649,80.649,80.628,80.644,46400000.0
2008-07-16 18:24:00,80.654,80.674,80.653,80.667,52200000.0
2008-07-16 18:25:00,80.687,80.713,80.687,80.713,33600000.0
2008-07-16 18:26:00,80.721,80.735,80.718,80.735,30400000.0
2008-07-16 18:27:00,80.743,80.749,80.732,80.749,33600000.0
2008-07-16 18:28:00,80.73,80.73,80.702,80.716,12800000.0
2008-07-16 18:29:00,80.719,80.719,80.713,80.715,25600000.0
2008-07-16 18:30:00,80.717,80.734,80.712,80.734,36800000.0
2008-07-16 18:31:00,80.727,80.734,80.723,80.728,11200000.0
2008-07-16 18:32:00,80.71,80.711,80.7,80.701,69800000.0
2008-07-16 18:33:00,80.704,80.71,80.703,80.71,32000000.0
2008-07-16 18:34:00,80.708,80.71,80.703,80.704,18600000.0
2008-07-16 18:35:00,80.699,80.699,80.676,80.676,43200000.0
2008-07-16 18:36:00,80.675,80.68,80.67,80.674,68200000.0
2008-07-16 18:37:00,80.672,80.678,80.661,80.661,36200000.0
2008-07-16 18:38:00,80.648,80.652,80.637,80.652,49600000.0
2008-07-16 18:39:00,80.67,80.682,80.662,80.679,76200000.0
2008-07-16 18:40:00,80.677,80.686,80.673,80.675,65600000.0
2008-07-16 18:41:00,80.675,80.687,80.67,80.687,72000000.0
2008-07-16 18:42:00,80.693,80.696,80.687,80.695,77800000.0
2008-07-16 18:43:00,80.696,80.713,80.696,80.713,49600000.0
2008-07-16 18:44:00,80.715,80.721,80.715,80.715,30400000.0
2008-07-16 18:45:00,80.709,80.715,80.695,80.708,12800000.0
2008-07-16 18:46:00,80.717,80.724,80.714,80.724,12800000.0
2008-07-16 18:47:00,80.715,80.729,80.715,80.727,14400000.0
2008-07-16 18:48:00,80.723,80.723,80.714,80.717,28800000.0
2008-07-16 18:49:00,80.72,80.72,80.704,80.704,24000000.0
2008-07-16 18:50:00,80.696,80.712,80.696,80.711,46400000.0
2008-07-16 18:51:00,80.712,80.712,80.702,80.708,12800000.0
2008-07-16 18:52:00,80.702,80.714,80.702,80.71,18600000.0
2008-07-16 18:53:00,80.718,80.72,80.706,80.706,30400000.0
2008-07-16 18:54:00,80.708,80.708,80.701,80.708,19200000.0
2008-07-16 18:55:00,80.704,80.707,80.695,80.7,22400000.0
2008-07-16 18:56:00,80.712,80.722,80.71,80.722,16000000.0
2008-07-16 18:57:00,80.729,80.732,80.724,80.732,19200000.0
2008-07-16 18:58:00,80.733,80.737,80.703,80.703,32000000.0
2008-07-16 18:59:00,80.695,80.699,80.687,80.699,32000000.0
2008-07-16 19:00:00,80.681,80.691,80.681,80.691,15200000.0
2008-07-16 19:01:00,80.698,80.701,80.692,80.692,19200000.0
2008-07-16 19:02:00,80.708,80.734,80.707,80.734,43600000.0
2008-07-16 19:03:00,80.744,80.744,80.704,80.704,14400000.0
2008-07-16 19:04:00,80.696,80.723,80.696,80.716,17600000.0
2008-07-16 19:05:00,80.716,80.723,80.716,80.721,22400000.0
2008-07-16 19:06:00,80.691,80.725,80.691,80.725,56000000.0
2008-07-16 19:07:00,80.726,80.73,80.722,80.728,35200000.0
2008-07-16 19:08:00,80.72,80.727,80.716,80.716,22400000.0
2008-07-16 19:09:00,80.715,80.727,80.711,80.711,12800000.0
2008-07-16 19:10:00,80.712,80.712,80.704,80.704,8000000.0
2008-07-16 19:11:00,80.702,80.706,80.695,80.7,30800000.0
2008-07-16 19:12:00,80.703,80.712,80.7,80.7,24000000.0
2008-07-16 19:13:00,80.698,80.699,80.692,80.694,12800000.0
2008-07-16 19:14:00,80.702,80.706,80.696,80.698,12800000.0
2008-07-16 19:15:00,80.708,80.716,80.697,80.708,16000000.0
2008-07-16 19:16:00,80.723,80.735,80.715,80.731,12800000.0
2008-07-16 19:17:00,80.74,80.748,80.738,80.748,14400000.0
2008-07-16 19:18:00,80.746,80.751,80.733,80.735,32000000.0
2008-07-16 19:19:00,80.733,80.733,80.721,80.732,11200000.0
2008-07-16 19:20:00,80.739,80.745,80.733,80.742,14400000.0
2008-07-16 19:21:00,80.738,80.738,80.728,80.734,17600000.0
2008-07-16 19:22:00,80.731,80.731,80.72,80.726,14400000.0
2008-07-16 19:23:00,80.726,80.739,80.725,80.731,16000000.0
2008-07-16 19:24:00,80.746,80.762,80.729,80.755,48000000.0
2008-07-16 19:25:00,80.739,80.744,80.727,80.744,11200000.0
2008-07-16 19:26:00,80.74,80.748,80.74,80.747,41000000.0
2008-07-16 19:27:00,80.751,80.761,80.751,80.755,14400000.0
2008-07-16 19:28:00,80.76,80.76,80.736,80.741,12800000.0
2008-07-16 19:29:00,80.755,80.779,80.755,80.779,12800000.0
2008-07-16 19:30:00,80.798,80.803,80.796,80.801,11200000.0
2008-07-16 19:31:00,80.807,80.813,80.806,80.806,12800000.0
2008-07-16 19:32:00,80.779,80.788,80.774,80.786,11200000.0
2008-07-16 19:33:00,80.789,80.791,80.779,80.779,11200000.0
2008-07-16 19:34:00,80.783,80.784,80.773,80.777,12800000.0
2008-07-16 19:35:00,80.791,80.807,80.79,80.791,17600000.0
2008-07-16 19:36:00,80.791,80.797,80.787,80.795,15400000.0
2008-07-16 19:37:00,80.79,80.813,80.79,80.808,11200000.0
2008-07-16 19:38:00,80.839,80.841,80.836,80.838,11200000.0
2008-07-16 19:39:00,80.834,80.855,80.834,80.849,12800000.0
2008-07-16 19:40:00,80.836,80.848,80.836,80.846,11200000.0
2008-07-16 19:41:00,80.848,80.848,80.816,80.825,11200000.0
2008-07-16 19:42:00,80.807,80.817,80.807,80.814,11200000.0
2008-07-16 19:43:00,80.805,80.807,80.797,80.799,19200000.0
2008-07-16 19:44:00,80.806,80.812,80.8,80.807,11200000.0
2008-07-16 19:45:00,80.814,80.814,80.792,80.796,16000000.0
2008-07-16 19:46:00,80.767,80.78,80.766,80.78,14400000.0
2008-07-16 19:47:00,80.784,80.797,80.784,80.794,17600000.0
2008-07-16 19:48:00,80.805,80.81,80.797,80.807,12800000.0
2008-07-16 19:49:00,80.809,80.818,80.809,80.817,30400000.0
2008-07-16 19:50:00,80.83,80.84,80.827,80.84,12800000.0
2008-07-16 19:51:00,80.833,80.833,80.813,80.813,12800000.0
2008-07-16 19:52:00,80.802,80.823,80.796,80.809,16000000.0
2008-07-16 19:53:00,80.815,80.827,80.815,80.824,12200000.0
2008-07-16 19:54:00,80.798,80.799,80.789,80.795,12800000.0
2008-07-16 19:55:00,80.791,80.791,80.779,80.78,11200000.0
2008-07-16 19:56:00,80.764,80.774,80.76,80.773,16000000.0
2008-07-16 19:57:00,80.786,80.792,80.786,80.786,9600000.0
2008-07-16 19:58:00,80.787,80.794,80.777,80.777,11200000.0
2008-07-16 19:59:00,80.79,80.79,80.773,80.776,12800000.0
2008-07-16 20:00:00,80.763,80.772,80.726,80.728,17600000.0
2008-07-16 20:01:00,80.756,80.811,80.755,80.811,11200000.0
2008-07-16 20:02:00,80.786,80.786,80.755,80.755,17600000.0
2008-07-16 20:03:00,80.755,80.762,80.743,80.762,16400000.0
2008-07-16 20:04:00,80.756,80.762,80.748,80.754,30400000.0
2008-07-16 20:05:00,80.77,80.77,80.713,80.713,12800000.0
2008-07-16 20:06:00,80.69,80.699,80.683,80.699,11200000.0
2008-07-16 20:07:00,80.699,80.709,80.699,80.707,11200000.0
2008-07-16 20:08:00,80.709,80.709,80.679,80.7,38400000.0
2008-07-16 20:09:00,80.708,80.725,80.708,80.714,11200000.0
2008-07-16 20:10:00,80.707,80.718,80.698,80.718,16000000.0
2008-07-16 20:11:00,80.723,80.744,80.723,80.738,11200000.0
2008-07-16 20:12:00,80.748,80.748,80.735,80.743,11200000.0
2008-07-16 20:13:00,80.745,80.75,80.727,80.727,27200000.0
2008-07-16 20:14:00,80.746,80.746,80.678,80.745,14400000.0
2008-07-16 20:15:00,80.759,80.776,80.759,80.776,17600000.0
2008-07-16 20:16:00,80.777,80.779,80.765,80.765,28200000.0
2008-07-16 20:17:00,80.761,80.773,80.746,80.748,33600000.0
2008-07-16 20:18:00,80.739,80.757,80.739,80.757,32000000.0
2008-07-16 20:19:00,80.763,80.764,80.756,80.756,11200000.0
2008-07-16 20:20:00,80.738,80.755,80.738,80.755,18600000.0
2008-07-16 20:21:00,80.746,80.751,80.735,80.744,16000000.0
2008-07-16 20:22:00,80.739,80.742,80.729,80.731,14400000.0
2008-07-16 20:23:00,80.738,80.74,80.719,80.723,12800000.0
2008-07-16 20:24:00,80.721,80.739,80.721,80.739,16000000.0
2008-07-16 20:25:00,80.741,80.771,80.741,80.771,11200000.0
2008-07-16 20:26:00,80.787,80.796,80.774,80.774,16000000.0
2008-07-16 20:27:00,80.771,80.778,80.771,80.776,12800000.0
2008-07-16 20:28:00,80.798,80.798,80.784,80.791,11600000.0
2008-07-16 20:29:00,80.78,80.787,80.779,80.779,12800000.0
2008-07-16 20:30:00,80.77,80.797,80.77,80.797,27200000.0
2008-07-16 20:31:00,80.797,80.797,80.782,80.785,8000000.0
2008-07-16 20:32:00,80.81,80.828,80.804,80.828,13200000.0
2008-07-16 20:33:00,80.831,80.831,80.814,80.815,12800000.0
2008-07-16 20:34:00,80.808,80.818,80.808,80.818,11200000.0
2008-07-16 20:35:00,80.824,80.83,80.821,80.821,11200000.0
2008-07-16 20:36:00,80.836,80.861,80.836,80.861,15400000.0
2008-07-16 20:37:00,80.869,80.869,80.833,80.833,8000000.0
2008-07-16 20:38:00,80.816,80.827,80.814,80.82,12800000.0
2008-07-16 20:39:00,80.816,80.824,80.816,80.82,14400000.0
2008-07-16 20:40:00,80.814,80.829,80.813,80.829,11200000.0
2008-07-16 20:41:00,80.838,80.844,80.838,80.84,14400000.0
2008-07-16 20:42:00,80.837,80.837,80.822,80.825,11200000.0
2008-07-16 20:43:00,80.833,80.833,80.822,80.826,14400000.0
2008-07-16 20:44:00,80.827,80.827,80.79,80.79,11200000.0
2008-07-16 20:45:00,80.796,80.836,80.796,80.836,12800000.0
2008-07-16 20:46:00,80.845,80.845,80.83,80.83,14400000.0
2008-07-16 20:47:00,80.836,80.836,80.812,80.812,8000000.0
2008-07-16 20:48:00,80.835,80.851,80.835,80.848,17600000.0
2008-07-16 20:49:00,80.862,80.862,80.851,80.851,11200000.0
2008-07-16 20:50:00,80.888,80.894,80.875,80.894,16000000.0
2008-07-16 20:51:00,80.864,80.89,80.864,80.89,28800000.0
2008-07-16 20:52:00,80.896,80.909,80.896,80.896,12800000.0
2008-07-16 20:53:00,80.894,80.894,80.87,80.881,16000000.0
2008-07-16 20:54:00,80.874,80.883,80.859,80.86,12800000.0
2008-07-16 20:55:00,80.854,80.87,80.847,80.87,11200000.0
2008-07-16 20:56:00,80.892,80.894,80.889,80.891,12800000.0
2008-07-16 20:57:00,80.871,80.884,80.865,80.884,12800000.0
2008-07-16 20:58:00,80.918,80.933,80.918,80.923,15800000.0
2008-07-16 20:59:00,80.914,80.925,80.914,80.922,11200000.0
2008-07-16 21:00:00,80.917,80.917,80.905,80.905,17600000.0
2008-07-16 21:01:00,80.897,80.917,80.895,80.917,11200000.0
2008-07-16 21:02:00,80.907,80.915,80.891,80.915,15400000.0
2008-07-16 21:03:00,80.918,80.929,80.918,80.929,12800000.0
2008-07-16 21:04:00,80.929,80.929,80.916,80.917,8000000.0
2008-07-16 21:05:00,80.922,80.927,80.905,80.913,12800000.0
2008-07-16 21:06:00,80.898,80.904,80.894,80.895,12800000.0
2008-07-16 21:07:00,80.898,80.898,80.875,80.881,14400000.0
2008-07-16 21:08:00,80.89,80.89,80.878,80.879,16000000.0
2008-07-16 21:09:00,80.873,80.873,80.852,80.87,16400000.0
2008-07-16 21:10:00,80.865,80.886,80.865,80.883,12800000.0
2008-07-16 21:11:00,80.883,80.895,80.87,80.893,13200000.0
2008-07-16 21:12:00,80.852,80.886,80.826,80.886,12800000.0
2008-07-16 21:13:00,80.894,80.898,80.887,80.887,16000000.0
2008-07-16 21:14:00,80.9,80.93,80.894,80.93,12800000.0
2008-07-16 21:15:00,80.954,80.954,80.934,80.948,11200000.0
2008-07-16 21:16:00,80.927,80.938,80.927,80.929,19200000.0
2008-07-16 21:17:00,80.932,80.936,80.92,80.92,14800000.0
2008-07-16 21:18:00,80.918,80.923,80.916,80.922,8000000.0
2008-07-16 21:19:00,80.913,80.924,80.913,80.923,11200000.0
2008-07-16 21:20:00,80.909,80.935,80.909,80.92,14400000.0
2008-07-16 21:21:00,80.931,80.934,80.928,80.928,8000000.0
2008-07-16 21:22:00,80.93,80.944,80.93,80.944,12800000.0
2008-07-16 21:23:00,80.953,80.953,80.936,80.943,12800000.0
2008-07-16 21:24:00,80.936,80.936,80.92,80.92,11200000.0
2008-07-16 21:25:00,80.948,80.948,80.934,80.935,17600000.0
2008-07-16 21:26:00,80.947,80.953,80.942,80.953,23400000.0
2008-07-16 21:27:00,80.956,80.96,80.953,80.96,22400000.0
2008-07-16 21:28:00,80.972,80.972,80.953,80.954,11200000.0
2008-07-16 21:29:00,80.935,80.939,80.879,80.914,26600000.0
2008-07-16 21:30:00,80.934,80.948,80.934,80.948,12800000.0
2008-07-16 21:31:00,80.949,80.956,80.948,80.948,15400000.0
2008-07-16 21:32:00,80.967,80.967,80.908,80.952,14400000.0
2008-07-16 21:33:00,80.957,80.957,80.94,80.947,11200000.0
2008-07-16 21:34:00,80.947,80.947,80.912,80.912,17600000.0
2008-07-16 21:35:00,80.92,80.922,80.913,80.913,14400000.0
2008-07-16 21:36:00,80.921,80.93,80.915,80.923,11200000.0
2008-07-16 21:37:00,80.932,80.938,80.919,80.934,16400000.0
2008-07-16 21:38:00,80.923,80.936,80.923,80.925,14400000.0
2008-07-16 21:39:00,80.923,80.95,80.923,80.95,12800000.0
2008-07-16 21:40:00,80.952,80.969,80.952,80.969,9600000.0
2008-07-16 21:41:00,80.964,80.978,80.884,80.961,11200000.0
2008-07-16 21:42:00,80.982,80.982,80.95,80.966,14400000.0
2008-07-16 21:43:00,80.975,80.981,80.97,80.98,14400000.0
2008-07-16 21:44:00,80.98,80.98,80.969,80.973,17600000.0
2008-07-16 21:45:00,80.978,80.988,80.977,80.983,17600000.0
2008-07-16 21:46:00,80.986,80.986,80.949,80.953,14400000.0
2008-07-16 21:47:00,80.915,80.951,80.904,80.948,11200000.0
2008-07-16 21:48:00,80.962,80.962,80.948,80.957,35200000.0
2008-07-16 21:49:00,80.965,80.976,80.965,80.972,11200000.0
2008-07-16 21:50:00,80.998,81.008,80.996,81.002,12800000.0
2008-07-16 21:51:00,81.003,81.003,80.994,80.994,17600000.0
2008-07-16 21:52:00,81.001,81.003,80.999,81.002,11200000.0
2008-07-16 21:53:00,81.005,81.005,80.996,81.001,11200000.0
2008-07-16 21:54:00,81.0,81.0,80.991,80.995,11200000.0
2008-07-16 21:55:00,80.981,80.986,80.973,80.977,12800000.0
2008-07-16 21:56:00,80.986,80.992,80.981,80.986,12800000.0
2008-07-16 21:57:00,80.993,80.998,80.986,80.996,17000000.0
2008-07-16 21:58:00,80.988,81.003,80.988,81.003,8000000.0
2008-07-16 21:59:00,81.005,81.008,80.997,80.999,12800000.0
2008-07-16 22:00:00,81.008,81.01,80.998,81.005,17600000.0
2008-07-16 22:01:00,81.006,81.034,81.006,81.034,11200000.0
2008-07-16 22:02:00,81.057,81.082,81.057,81.079,11200000.0
2008-07-16 22:03:00,81.077,81.095,81.075,81.095,17000000.0
2008-07-16 22:04:00,81.114,81.119,81.112,81.113,16000000.0
2008-07-16 22:05:00,81.108,81.118,81.106,81.106,11200000.0
2008-07-16 22:06:00,81.101,81.116,81.101,81.106,12200000.0
2008-07-16 22:07:00,81.097,81.101,81.092,81.092,16000000.0
2008-07-16 22:08:00,81.079,81.091,81.07,81.086,16000000.0
2008-07-16 22:09:00,81.066,81.073,81.063,81.072,12800000.0
2008-07-16 22:10:00,81.074,81.078,81.073,81.076,12800000.0
2008-07-16 22:11:00,81.068,81.071,81.062,81.064,11200000.0
2008-07-16 22:12:00,81.063,81.063,81.045,81.045,12800000.0
2008-07-16 22:13:00,81.029,81.048,81.027,81.048,12800000.0
2008-07-16 22:14:00,81.053,81.058,81.039,81.045,12800000.0
2008-07-16 22:15:00,81.044,81.058,81.044,81.058,14400000.0
2008-07-16 22:16:00,81.064,81.072,81.06,81.06,18000000.0
2008-07-16 22:17:00,81.06,81.065,81.058,81.065,11200000.0
2008-07-16 22:18:00,81.06,81.07,81.06,81.07,11200000.0
2008-07-16 22:19:00,81.064,81.064,81.058,81.06,12800000.0
2008-07-16 22:20:00,81.062,81.062,81.007,81.04,12800000.0
2008-07-16 22:21:00,81.061,81.066,81.006,81.035,16000000.0
2008-07-16 22:22:00,81.069,81.07,81.062,81.065,12800000.0
2008-07-16 22:23:00,81.064,81.066,81.058,81.058,12800000.0
2008-07-16 22:24:00,81.034,81.034,80.991,81.023,11200000.0
2008-07-16 22:25:00,81.033,81.043,81.03,81.043,16400000.0
2008-07-16 22:26:00,81.05,81.058,81.05,81.051,11200000.0
2008-07-16 22:27:00,81.062,81.09,81.062,81.086,13200000.0
2008-07-16 22:28:00,81.09,81.095,81.081,81.081,11200000.0
2008-07-16 22:29:00,81.093,81.093,81.074,81.074,16000000.0
2008-07-16 22:30:00,81.074,81.081,81.074,81.076,17000000.0
2008-07-16 22:31:00,81.069,81.071,81.068,81.068,11200000.0
2008-07-16 22:32:00,81.084,81.086,81.076,81.076,12800000.0
2008-07-16 22:33:00,81.077,81.077,81.052,81.052,10600000.0
2008-07-16 22:34:00,81.065,81.078,81.058,81.078,12800000.0
2008-07-16 22:35:00,81.082,81.087,81.079,81.08,12800000.0
2008-07-16 22:36:00,81.072,81.08,81.072,81.074,43200000.0
2008-07-16 22:37:00,81.039,81.061,81.032,81.05,25600000.0
2008-07-16 22:38:00,81.086,81.086,81.069,81.079,17600000.0
2008-07-16 22:39:00,81.072,81.083,81.072,81.083,12800000.0
2008-07-16 22:40:00,81.083,81.083,81.069,81.078,17600000.0
2008-07-16 22:41:00,81.079,81.079,81.058,81.066,11600000.0
2008-07-16 22:42:00,81.066,81.066,81.06,81.06,8000000.0
2008-07-16 22:43:00,81.044,81.058,81.044,81.046,16000000.0
2008-07-16 22:44:00,81.038,81.038,81.024,81.026,12800000.0
2008-07-16 22:45:00,81.038,81.047,81.035,81.036,16000000.0
2008-07-16 22:46:00,81.055,81.07,81.055,81.07,11200000.0
2008-07-16 22:47:00,81.057,81.063,81.012,81.031,17600000.0
2008-07-16 22:48:00,81.067,81.075,81.067,81.075,11200000.0
2008-07-16 22:49:00,81.017,81.051,81.008,81.03,12800000.0
2008-07-16 22:50:00,81.074,81.082,81.073,81.079,11200000.0
2008-07-16 22:51:00,81.087,81.094,81.087,81.094,11200000.0
2008-07-16 22:52:00,81.091,81.103,81.091,81.103,11200000.0
2008-07-16 22:53:00,81.111,81.111,81.096,81.098,17600000.0
2008-07-16 22:54:00,81.101,81.111,81.101,81.108,12800000.0
2008-07-16 22:55:00,81.098,81.108,81.098,81.107,12800000.0
2008-07-16 22:56:00,81.101,81.101,81.087,81.097,17600000.0
2008-07-16 22:57:00,81.083,81.09,81.08,81.082,17800000.0
2008-07-16 22:58:00,81.08,81.088,81.078,81.083,14400000.0
2008-07-16 22:59:00,81.1,81.104,81.095,81.095,17000000.0
2008-07-16 23:00:00,81.085,81.092,81.075,81.084,18000000.0
2008-07-16 23:01:00,81.064,81.066,81.048,81.055,14400000.0
2008-07-16 23:02:00,81.072,81.09,81.072,81.072,17600000.0
2008-07-16 23:03:00,81.052,81.062,81.041,81.062,16000000.0
2008-07-16 23:04:00,81.053,81.059,81.046,81.056,11200000.0
2008-07-16 23:05:00,81.071,81.08,81.07,81.075,33600000.0
2008-07-16 23:06:00,81.075,81.088,81.075,81.088,12800000.0
2008-07-16 23:07:00,81.1,81.1,81.089,81.093,12800000.0
2008-07-16 23:08:00,81.086,81.086,81.06,81.06,16000000.0
2008-07-16 23:09:00,81.063,81.066,81.057,81.059,17600000.0
2008-07-16 23:10:00,81.065,81.065,81.055,81.058,12800000.0
2008-07-16 23:11:00,81.059,81.059,81.038,81.039,11200000.0
2008-07-16 23:12:00,81.048,81.06,81.048,81.048,16000000.0
2008-07-16 23:13:00,81.042,81.042,81.036,81.038,13200000.0
2008-07-16 23:14:00,81.037,81.047,81.037,81.037,8000000.0
2008-07-16 23:15:00,81.016,81.033,81.016,81.02,8000000.0
2008-07-16 23:16:00,81.014,81.029,81.014,81.021,17600000.0
2008-07-16 23:17:00,81.01,81.018,81.007,81.018,11200000.0
2008-07-16 23:18:00,80.995,81.002,80.995,81.002,11200000.0
2008-07-16 23:19:00,81.026,81.03,81.019,81.029,12800000.0
2008-07-16 23:20:00,81.014,81.016,80.999,81.01,13800000.0
2008-07-16 23:21:00,80.987,81.017,80.987,81.008,16000000.0
2008-07-16 23:22:00,81.015,81.024,81.015,81.024,6400000.0
2008-07-16 23:23:00,81.03,81.038,81.03,81.038,11200000.0
2008-07-16 23:24:00,81.037,81.037,81.021,81.021,11200000.0
2008-07-16 23:25:00,81.032,81.032,81.019,81.019,14400000.0
2008-07-16 23:26:00,81.019,81.039,81.019,81.039,12800000.0
2008-07-16 23:27:00,81.034,81.034,81.024,81.024,17600000.0
2008-07-16 23:28:00,81.017,81.033,81.017,81.029,8000000.0
2008-07-16 23:29:00,81.016,81.035,81.002,81.035,10600000.0
2008-07-16 23:30:00,81.03,81.03,80.992,80.992,16000000.0
2008-07-16 23:31:00,80.978,80.994,80.966,80.991,12800000.0
2008-07-16 23:32:00,81.002,81.004,80.98,80.982,17600000.0
2008-07-16 23:33:00,80.991,80.991,80.962,80.962,12800000.0
2008-07-16 23:34:00,80.979,80.983,80.976,80.981,16000000.0
2008-07-16 23:35:00,80.982,80.988,80.972,80.988,16000000.0
2008-07-16 23:36:00,81.005,81.021,81.004,81.017,12800000.0
2008-07-16 23:37:00,81.022,81.025,81.017,81.017,12800000.0
2008-07-16 23:38:00,81.022,81.022,81.01,81.015,11200000.0
2008-07-16 23:39:00,81.004,81.009,80.989,80.998,12800000.0
2008-07-16 23:40:00,81.01,81.018,80.999,81.01,35200000.0
2008-07-16 23:41:00,81.018,81.028,81.014,81.028,12800000.0
2008-07-16 23:42:00,81.025,81.028,81.021,81.025,17600000.0
2008-07-16 23:43:00,81.007,81.007,80.994,81.003,14400000.0
2008-07-16 23:44:00,81.023,81.028,81.014,81.015,16000000.0
2008-07-16 23:45:00,80.98,80.983,80.968,80.98,11200000.0
2008-07-16 23:46:00,81.009,81.018,81.009,81.017,18000000.0
2008-07-16 23:47:00,81.018,81.02,81.012,81.012,12800000.0
2008-07-16 23:48:00,81.014,81.02,81.008,81.008,18000000.0
2008-07-16 23:49:00,81.01,81.01,80.991,80.995,16000000.0
2008-07-16 23:50:00,80.958,80.974,80.958,80.973,11200000.0
2008-07-16 23:51:00,81.001,81.008,80.986,81.008,12200000.0
2008-07-16 23:52:00,81.007,81.009,80.998,81.005,12800000.0
2008-07-16 23:53:00,81.007,81.007,80.991,80.994,14400000.0
2008-07-16 23:54:00,80.992,81.009,80.974,81.009,14200000.0
2008-07-16 23:55:00,80.993,81.008,80.974,80.98,12800000.0
2008-07-16 23:56:00,80.985,80.985,80.89,80.89,11200000.0
2008-07-16 23:57:00,80.994,81.025,80.994,81.025,12200000.0
2008-07-16 23:58:00,81.028,81.031,81.009,81.02,11200000.0
2008-07-16 23:59:00,81.021,81.028,81.016,81.028,14400000.0
2008-07-17 00:00:00,81.025,81.033,81.018,81.03,17600000.0
2008-07-17 00:01:00,81.023,81.024,81.016,81.024,12800000.0
2008-07-17 00:02:00,81.027,81.032,81.002,81.028,11200000.0
2008-07-17 00:03:00,81.036,81.036,80.986,80.986,12800000.0
2008-07-17 00:04:00,80.969,80.998,80.969,80.998,9600000.0
2008-07-17 00:05:00,81.022,81.033,81.014,81.033,11200000.0
2008-07-17 00:06:00,81.033,81.035,81.025,81.034,11200000.0
2008-07-17 00:07:00,81.031,81.034,81.03,81.034,12800000.0
2008-07-17 00:08:00,81.039,81.05,81.033,81.033,12800000.0
2008-07-17 00:09:00,81.032,81.067,81.032,81.066,12800000.0
2008-07-17 00:10:00,81.076,81.09,81.076,81.086,12800000.0
2008-07-17 00:11:00,81.061,81.082,81.054,81.082,16000000.0
2008-07-17 00:12:00,81.073,81.074,81.056,81.056,12800000.0
2008-07-17 00:13:00,81.072,81.072,81.063,81.063,12200000.0
2008-07-17 00:14:00,81.033,81.049,81.033,81.047,14400000.0
2008-07-17 00:15:00,81.053,81.053,81.044,81.046,28800000.0
2008-07-17 00:16:00,81.046,81.055,81.046,81.046,14400000.0
2008-07-17 00:17:00,81.058,81.088,81.058,81.068,18000000.0
2008-07-17 00:18:00,81.07,81.07,81.049,81.051,12800000.0
2008-07-17 00:19:00,81.031,81.037,81.031,81.037,12800000.0
2008-07-17 00:20:00,81.037,81.04,81.033,81.039,17600000.0
2008-07-17 00:21:00,81.053,81.06,81.052,81.058,12800000.0
2008-07-17 00:22:00,81.051,81.069,81.051,81.055,17600000.0
2008-07-17 00:23:00,81.067,81.07,81.063,81.068,11200000.0
2008-07-17 00:24:00,81.077,81.079,81.065,81.079,14400000.0
2008-07-17 00:25:00,81.074,81.086,81.072,81.085,12800000.0
2008-07-17 00:26:00,81.038,81.061,81.036,81.05,12200000.0
2008-07-17 00:27:00,81.078,81.085,81.078,81.084,17600000.0
2008-07-17 00:28:00,81.037,81.038,81.035,81.037,32000000.0
2008-07-17 00:29:00,81.08,81.08,81.069,81.073,12800000.0
2008-07-17 00:30:00,81.068,81.087,81.066,81.087,11600000.0
2008-07-17 00:31:00,81.085,81.085,81.077,81.079,11200000.0
2008-07-17 00:32:00,81.078,81.085,81.07,81.081,12800000.0
2008-07-17 00:33:00,81.089,81.097,81.089,81.091,12800000.0
2008-07-17 00:34:00,81.091,81.091,81.078,81.082,19200000.0
2008-07-17 00:35:00,81.06,81.081,81.05,81.081,28800000.0
2008-07-17 00:36:00,81.082,81.082,81.065,81.065,17600000.0
2008-07-17 00:37:00,81.071,81.077,81.069,81.074,12800000.0
2008-07-17 00:38:00,81.085,81.085,81.068,81.068,10600000.0
2008-07-17 00:39:00,81.059,81.072,81.059,81.071,9600000.0
2008-07-17 00:40:00,81.044,81.052,81.036,81.052,16400000.0
2008-07-17 00:41:00,81.081,81.081,81.069,81.069,12200000.0
2008-07-17 00:42:00,81.062,81.073,81.055,81.064,12800000.0
2008-07-17 00:43:00,81.051,81.069,81.051,81.068,11200000.0
2008-07-17 00:44:00,81.068,81.069,81.048,81.061,17000000.0
2008-07-17 00:45:00,81.043,81.043,81.024,81.024,11200000.0
2008-07-17 00:46:00,81.033,81.045,81.033,81.037,14800000.0
2008-07-17 00:47:00,81.029,81.041,81.027,81.028,12800000.0
2008-07-17 00:48:00,81.016,81.016,81.001,81.001,12200000.0
2008-07-17 00:49:00,81.004,81.013,80.998,80.998,16000000.0
2008-07-17 00:50:00,81.03,81.036,81.02,81.036,14400000.0
2008-07-17 00:51:00,81.012,81.024,81.002,81.007,17600000.0
2008-07-17 00:52:00,81.007,81.018,81.006,81.006,11200000.0
2008-07-17 00:53:00,81.008,81.029,81.008,81.017,17600000.0
2008-07-17 00:54:00,81.041,81.044,81.025,81.029,17600000.0
2008-07-17 00:55:00,81.024,81.047,81.024,81.047,28200000.0
2008-07-17 00:56:00,81.051,81.051,81.037,81.037,12800000.0
2008-07-17 00:57:00,81.045,81.053,81.04,81.053,12800000.0
2008-07-17 00:58:00,81.039,81.042,81.03,81.042,12800000.0
2008-07-17 00:59:00,81.034,81.038,81.031,81.031,11200000.0
2008-07-17 01:00:00,81.03,81.04,81.026,81.04,16000000.0
2008-07-17 01:01:00,81.019,81.031,81.006,81.028,11200000.0
2008-07-17 01:02:00,81.057,81.057,81.046,81.047,11200000.0
2008-07-17 01:03:00,81.039,81.042,81.036,81.037,22400000.0
2008-07-17 01:04:00,81.048,81.051,81.042,81.042,12800000.0
2008-07-17 01:05:00,81.049,81.051,81.048,81.05,12800000.0
2008-07-17 01:06:00,81.057,81.073,81.004,81.071,12800000.0
2008-07-17 01:07:00,81.049,81.05,81.023,81.023,11200000.0
2008-07-17 01:08:00,81.063,81.071,81.056,81.056,16000000.0
2008-07-17 01:09:00,81.065,81.067,81.061,81.067,16000000.0
2008-07-17 01:10:00,81.051,81.066,81.051,81.066,16000000.0
2008-07-17 01:11:00,81.074,81.086,81.074,81.086,11200000.0
2008-07-17 01:12:00,81.088,81.103,81.087,81.087,16000000.0
2008-07-17 01:13:00,81.083,81.083,81.068,81.068,17600000.0
2008-07-17 01:14:00,81.071,81.083,81.062,81.083,16000000.0
2008-07-17 01:15:00,81.063,81.066,81.044,81.05,17600000.0
2008-07-17 01:16:00,81.089,81.092,81.086,81.09,25600000.0
2008-07-17 01:17:00,81.088,81.089,81.082,81.084,12800000.0
2008-07-17 01:18:00,81.082,81.082,81.065,81.065,12200000.0
2008-07-17 01:19:00,81.064,81.064,81.055,81.062,11200000.0
2008-07-17 01:20:00,81.048,81.057,81.048,81.057,11200000.0
2008-07-17 01:21:00,81.03,81.036,81.03,81.034,11200000.0
2008-07-17 01:22:00,81.034,81.058,81.031,81.057,12800000.0
2008-07-17 01:23:00,81.073,81.084,81.07,81.07,11200000.0
2008-07-17 01:24:00,81.072,81.072,81.062,81.065,12800000.0
2008-07-17 01:25:00,81.061,81.061,81.052,81.061,11200000.0
2008-07-17 01:26:00,81.063,81.067,81.06,81.06,11200000.0
2008-07-17 01:27:00,81.073,81.073,81.062,81.064,16000000.0
2008-07-17 01:28:00,81.067,81.067,81.056,81.066,14400000.0
2008-07-17 01:29:00,81.065,81.068,81.058,81.058,16000000.0
2008-07-17 01:30:00,81.066,81.081,81.066,81.073,11200000.0
2008-07-17 01:31:00,81.069,81.073,81.061,81.063,10600000.0
2008-07-17 01:32:00,81.07,81.07,81.06,81.06,12800000.0
2008-07-17 01:33:00,81.048,81.06,81.048,81.048,11200000.0
2008-07-17 01:34:00,81.038,81.053,81.037,81.053,24000000.0
2008-07-17 01:35:00,81.073,81.079,81.072,81.076,11200000.0
2008-07-17 01:36:00,81.09,81.09,81.076,81.076,11200000.0
2008-07-17 01:37:00,81.093,81.094,81.077,81.077,12800000.0
2008-07-17 01:38:00,81.068,81.079,81.057,81.062,17600000.0
2008-07-17 01:39:00,81.043,81.043,81.03,81.03,14400000.0
2008-07-17 01:40:00,81.041,81.062,81.041,81.05,11200000.0
2008-07-17 01:41:00,81.064,81.064,81.042,81.056,12200000.0
2008-07-17 01:42:00,81.047,81.05,81.041,81.041,11200000.0
2008-07-17 01:43:00,81.031,81.033,81.028,81.033,8000000.0
2008-07-17 01:44:00,81.038,81.048,81.038,81.048,4800000.0
2008-07-17 01:45:00,81.032,81.052,81.03,81.045,12800000.0
2008-07-17 01:46:00,81.031,81.051,81.031,81.051,15400000.0
2008-07-17 01:47:00,81.065,81.073,81.051,81.061,12800000.0
2008-07-17 01:48:00,81.057,81.057,81.037,81.041,12800000.0
2008-07-17 01:49:00,81.034,81.038,81.025,81.027,12800000.0
2008-07-17 01:50:00,80.994,81.005,80.989,80.998,14400000.0
2008-07-17 01:51:00,81.018,81.02,81.01,81.011,17600000.0
2008-07-17 01:52:00,81.012,81.015,81.01,81.015,20200000.0
2008-07-17 01:53:00,81.012,81.023,81.01,81.023,8000000.0
2008-07-17 01:54:00,81.021,81.023,81.015,81.019,12800000.0
2008-07-17 01:55:00,81.017,81.017,81.007,81.013,8000000.0
2008-07-17 01:56:00,81.007,81.019,81.007,81.015,12800000.0
2008-07-17 01:57:00,81.007,81.012,81.006,81.007,19200000.0
2008-07-17 01:58:00,81.006,81.006,80.972,80.988,11200000.0
2008-07-17 01:59:00,81.0,81.0,80.989,80.989,6400000.0
2008-07-17 02:00:00,80.994,80.996,80.983,80.995,12800000.0
2008-07-17 02:01:00,81.0,81.008,80.995,81.008,17600000.0
2008-07-17 02:02:00,81.022,81.035,81.022,81.027,11200000.0
2008-07-17 02:03:00,81.024,81.028,81.011,81.015,16000000.0
2008-07-17 02:04:00,81.016,81.021,81.007,81.007,11200000.0
2008-07-17 02:05:00,81.003,81.003,80.993,80.994,12800000.0
2008-07-17 02:06:00,80.994,80.999,80.986,80.993,14400000.0
2008-07-17 02:07:00,80.965,80.974,80.956,80.963,12800000.0
2008-07-17 02:08:00,80.995,81.006,80.99,80.996,17000000.0
2008-07-17 02:09:00,80.999,81.001,80.985,80.99,16000000.0
2008-07-17 02:10:00,80.983,80.992,80.982,80.991,16000000.0
2008-07-17 02:11:00,80.995,81.006,80.992,81.0,12800000.0
2008-07-17 02:12:00,80.992,80.996,80.974,80.979,17600000.0
2008-07-17 02:13:00,80.969,80.975,80.965,80.968,11200000.0
2008-07-17 02:14:00,80.966,80.966,80.965,80.965,11200000.0
2008-07-17 02:15:00,80.959,80.968,80.954,80.955,11200000.0
2008-07-17 02:16:00,80.963,80.975,80.963,80.97,11200000.0
2008-07-17 02:17:00,80.961,80.965,80.955,80.965,11200000.0
2008-07-17 02:18:00,80.938,80.942,80.919,80.921,12800000.0
2008-07-17 02:19:00,80.916,80.957,80.916,80.957,12800000.0
2008-07-17 02:20:00,80.968,80.98,80.883,80.98,12800000.0
2008-07-17 02:21:00,80.987,80.996,80.986,80.988,17600000.0
2008-07-17 02:22:00,80.99,80.996,80.987,80.987,14800000.0
2008-07-17 02:23:00,80.975,80.987,80.973,80.982,12200000.0
2008-07-17 02:24:00,80.979,80.98,80.967,80.98,11200000.0
2008-07-17 02:25:00,80.988,80.998,80.985,80.987,17600000.0
2008-07-17 02:26:00,80.989,80.992,80.979,80.986,12800000.0
2008-07-17 02:27:00,80.991,80.991,80.982,80.982,11200000.0
2008-07-17 02:28:00,80.984,80.989,80.977,80.98,12800000.0
2008-07-17 02:29:00,80.973,80.991,80.973,80.987,11200000.0
2008-07-17 02:30:00,80.989,81.001,80.989,81.001,12800000.0
2008-07-17 02:31:00,80.967,80.976,80.951,80.957,18000000.0
2008-07-17 02:32:00,81.007,81.013,81.005,81.007,11200000.0
2008-07-17 02:33:00,81.013,81.021,81.007,81.021,11200000.0
2008-07-17 02:34:00,80.961,81.002,80.961,81.002,14400000.0
2008-07-17 02:35:00,80.997,81.007,80.997,80.997,12800000.0
2008-07-17 02:36:00,81.019,81.044,81.019,81.044,13200000.0
2008-07-17 02:37:00,81.015,81.017,80.994,81.004,12800000.0
2008-07-17 02:38:00,81.04,81.045,81.032,81.041,17600000.0
2008-07-17 02:39:00,81.043,81.044,81.036,81.04,16000000.0
2008-07-17 02:40:00,81.043,81.056,81.04,81.054,16000000.0
2008-07-17 02:41:00,81.067,81.07,81.065,81.07,11200000.0
2008-07-17 02:42:00,81.077,81.082,81.065,81.082,11200000.0
2008-07-17 02:43:00,81.08,81.085,81.074,81.074,11200000.0
2008-07-17 02:44:00,81.075,81.075,81.062,81.063,11200000.0
2008-07-17 02:45:00,81.059,81.063,81.058,81.063,11200000.0
2008-07-17 02:46:00,81.057,81.06,81.051,81.059,11200000.0
2008-07-17 02:47:00,81.051,81.051,81.043,81.043,11600000.0
2008-07-17 02:48:00,81.066,81.09,80.972,80.972,11200000.0
2008-07-17 02:49:00,81.013,81.027,81.007,81.007,17600000.0
2008-07-17 02:50:00,81.049,81.049,81.031,81.048,12800000.0
2008-07-17 02:51:00,81.064,81.073,81.058,81.073,11200000.0
2008-07-17 02:52:00,81.059,81.067,81.059,81.062,11200000.0
2008-07-17 02:53:00,81.041,81.056,81.037,81.037,11200000.0
2008-07-17 02:54:00,81.053,81.053,81.021,81.021,12200000.0
2008-07-17 02:55:00,81.018,81.022,81.017,81.019,10600000.0
2008-07-17 02:56:00,81.01,81.024,81.01,81.015,11200000.0
2008-07-17 02:57:00,81.016,81.019,81.004,81.011,11200000.0
2008-07-17 02:58:00,80.997,80.997,80.987,80.989,8000000.0
2008-07-17 02:59:00,80.99,80.994,80.987,80.989,11200000.0
2008-07-17 03:00:00,80.953,80.957,80.934,80.94,12800000.0
2008-07-17 03:01:00,80.982,80.985,80.971,80.978,11200000.0
2008-07-17 03:02:00,80.971,80.985,80.971,80.976,17600000.0
2008-07-17 03:03:00,80.987,80.988,80.977,80.982,14400000.0
2008-07-17 03:04:00,80.945,80.958,80.942,80.955,11200000.0
2008-07-17 03:05:00,80.974,80.983,80.974,80.977,16000000.0
2008-07-17 03:06:00,80.975,80.985,80.97,80.985,16000000.0
2008-07-17 03:07:00,80.973,80.988,80.971,80.985,14400000.0
2008-07-17 03:08:00,81.004,81.013,81.002,81.008,11200000.0
2008-07-17 03:09:00,81.011,81.024,81.008,81.02,11200000.0
2008-07-17 03:10:00,81.022,81.039,81.017,81.039,16000000.0
2008-07-17 03:11:00,81.026,81.032,81.004,81.004,11200000.0
2008-07-17 03:12:00,81.003,81.004,80.989,80.989,11200000.0
2008-07-17 03:13:00,80.987,80.995,80.987,80.995,16400000.0
2008-07-17 03:14:00,81.004,81.004,80.981,80.984,16000000.0
2008-07-17 03:15:00,80.987,80.987,80.977,80.982,17400000.0
2008-07-17 03:16:00,80.984,80.987,80.979,80.979,12800000.0
2008-07-17 03:17:00,80.937,80.958,80.937,80.956,11200000.0
2008-07-17 03:18:00,80.974,80.974,80.954,80.954,11200000.0
2008-07-17 03:19:00,80.981,80.988,80.977,80.987,12800000.0
2008-07-17 03:20:00,80.983,80.983,80.967,80.967,11200000.0
2008-07-17 03:21:00,80.951,80.957,80.946,80.953,14400000.0
2008-07-17 03:22:00,80.968,80.969,80.954,80.962,14400000.0
2008-07-17 03:23:00,80.946,80.947,80.942,80.942,12800000.0
2008-07-17 03:24:00,80.926,80.926,80.914,80.922,11200000.0
2008-07-17 03:25:00,80.923,80.938,80.923,80.931,17600000.0
2008-07-17 03:26:00,80.903,80.909,80.892,80.909,11200000.0
2008-07-17 03:27:00,80.929,80.933,80.918,80.918,14400000.0
2008-07-17 03:28:00,80.913,80.913,80.902,80.902,4800000.0
2008-07-17 03:29:00,80.903,80.915,80.895,80.911,12800000.0
2008-07-17 03:30:00,80.917,80.922,80.917,80.922,13800000.0
2008-07-17 03:31:00,80.925,80.93,80.925,80.927,12800000.0
2008-07-17 03:32:00,80.922,80.922,80.905,80.905,12800000.0
2008-07-17 03:33:00,80.911,80.911,80.887,80.887,11200000.0
2008-07-17 03:34:00,80.891,80.891,80.87,80.876,11200000.0
2008-07-17 03:35:00,80.874,80.9,80.874,80.891,17600000.0
2008-07-17 03:36:00,80.889,80.899,80.887,80.887,12800000.0
2008-07-17 03:37:00,80.875,80.876,80.864,80.866,17600000.0
2008-07-17 03:38:00,80.864,80.873,80.864,80.87,11200000.0
2008-07-17 03:39:00,80.87,80.888,80.823,80.875,14400000.0
2008-07-17 03:40:00,80.88,80.88,80.873,80.875,11200000.0
2008-07-17 03:41:00,80.868,80.868,80.838,80.838,11200000.0
2008-07-17 03:42:00,80.837,80.842,80.826,80.826,12800000.0
2008-07-17 03:43:00,80.819,80.821,80.796,80.815,10600000.0
2008-07-17 03:44:00,80.813,80.813,80.805,80.805,11200000.0
2008-07-17 03:45:00,80.8,80.808,80.794,80.805,11200000.0
2008-07-17 03:46:00,80.805,80.808,80.799,80.802,17600000.0
2008-07-17 03:47:00,80.824,80.828,80.82,80.827,11600000.0
2008-07-17 03:48:00,80.831,80.833,80.808,80.808,11200000.0
2008-07-17 03:49:00,80.8,80.801,80.789,80.801,12800000.0
2008-07-17 03:50:00,80.804,80.816,80.804,80.811,12800000.0
2008-07-17 03:51:00,80.792,80.792,80.78,80.792,12800000.0
2008-07-17 03:52:00,80.813,80.827,80.813,80.822,12800000.0
2008-07-17 03:53:00,80.818,80.826,80.815,80.826,11200000.0
2008-07-17 03:54:00,80.826,80.837,80.818,80.834,12800000.0
2008-07-17 03:55:00,80.828,80.828,80.777,80.784,14400000.0
2008-07-17 03:56:00,80.755,80.765,80.751,80.765,11200000.0
2008-07-17 03:57:00,80.776,80.779,80.771,80.771,12800000.0
2008-07-17 03:58:00,80.776,80.779,80.761,80.761,11200000.0
2008-07-17 03:59:00,80.754,80.761,80.747,80.761,12800000.0
2008-07-17 04:00:00,80.763,80.782,80.758,80.774,14400000.0
2008-07-17 04:01:00,80.773,80.782,80.773,80.782,11200000.0
2008-07-17 04:02:00,80.783,80.789,80.776,80.789,12800000.0
2008-07-17 04:03:00,80.802,80.81,80.801,80.809,12800000.0
2008-07-17 04:04:00,80.81,80.827,80.81,80.827,12800000.0
2008-07-17 04:05:00,80.797,80.81,80.793,80.807,11200000.0
2008-07-17 04:06:00,80.804,80.807,80.792,80.803,14400000.0
2008-07-17 04:07:00,80.827,80.844,80.821,80.821,14400000.0
2008-07-17 04:08:00,80.834,80.845,80.834,80.838,12800000.0
2008-07-17 04:09:00,80.837,80.853,80.837,80.852,11200000.0
2008-07-17 04:10:00,80.856,80.856,80.837,80.844,17600000.0
2008-07-17 04:11:00,80.83,80.834,80.823,80.823,12800000.0
2008-07-17 04:12:00,80.822,80.826,80.818,80.826,12800000.0
2008-07-17 04:13:00,80.839,80.849,80.835,80.849,10600000.0
2008-07-17 04:14:00,80.847,80.851,80.836,80.836,16000000.0
2008-07-17 04:15:00,80.854,80.875,80.854,80.875,12800000.0
2008-07-17 04:16:00,80.873,80.88,80.867,80.871,11200000.0
2008-07-17 04:17:00,80.876,80.88,80.872,80.88,14400000.0
2008-07-17 04:18:00,80.89,80.9,80.89,80.9,12800000.0
2008-07-17 04:19:00,80.904,80.918,80.892,80.907,12800000.0
2008-07-17 04:20:00,80.88,80.89,80.868,80.868,12800000.0
2008-07-17 04:21:00,80.913,80.933,80.913,80.933,11200000.0
2008-07-17 04:22:00,80.934,80.944,80.932,80.942,16000000.0
2008-07-17 04:23:00,80.941,80.941,80.925,80.925,12800000.0
2008-07-17 04:24:00,80.927,80.927,80.912,80.915,12800000.0
2008-07-17 04:25:00,80.898,80.903,80.881,80.893,14400000.0
2008-07-17 04:26:00,80.932,80.949,80.932,80.949,12800000.0
2008-07-17 04:27:00,80.95,80.952,80.934,80.949,17600000.0
2008-07-17 04:28:00,80.944,80.944,80.924,80.924,11200000.0
2008-07-17 04:29:00,80.926,80.929,80.917,80.927,12800000.0
2008-07-17 04:30:00,80.92,80.927,80.918,80.918,11600000.0
2008-07-17 04:31:00,80.923,80.932,80.914,80.932,12800000.0
2008-07-17 04:32:00,80.918,80.918,80.9,80.914,16000000.0
2008-07-17 04:33:00,80.922,80.927,80.917,80.926,16000000.0
2008-07-17 04:34:00,80.919,80.919,80.821,80.904,11200000.0
2008-07-17 04:35:00,80.875,80.882,80.866,80.882,12800000.0
2008-07-17 04:36:00,80.898,80.919,80.898,80.919,10600000.0
2008-07-17 04:37:00,80.924,80.924,80.914,80.92,12800000.0
2008-07-17 04:38:00,80.913,80.944,80.913,80.934,12200000.0
2008-07-17 04:39:00,80.938,80.941,80.92,80.938,12800000.0
2008-07-17 04:40:00,80.93,80.935,80.923,80.923,12800000.0
2008-07-17 04:41:00,80.912,80.912,80.904,80.906,12800000.0
2008-07-17 04:42:00,80.886,80.889,80.865,80.884,17600000.0
2008-07-17 04:43:00,80.903,80.903,80.878,80.878,13200000.0
2008-07-17 04:44:00,80.916,80.923,80.916,80.92,12800000.0
2008-07-17 04:45:00,80.914,80.938,80.914,80.938,17600000.0
2008-07-17 04:46:00,80.944,80.944,80.908,80.921,14400000.0
2008-07-17 04:47:00,80.945,80.945,80.936,80.937,14400000.0
2008-07-17 04:48:00,80.946,80.973,80.946,80.959,17600000.0
2008-07-17 04:49:00,80.941,80.966,80.941,80.955,11200000.0
2008-07-17 04:50:00,80.954,80.955,80.952,80.955,11200000.0
2008-07-17 04:51:00,80.959,80.959,80.925,80.925,11200000.0
2008-07-17 04:52:00,80.927,80.933,80.918,80.926,12800000.0
2008-07-17 04:53:00,80.927,80.932,80.916,80.918,17600000.0
2008-07-17 04:54:00,80.909,80.909,80.884,80.907,11200000.0
2008-07-17 04:55:00,80.902,80.902,80.894,80.896,11200000.0
2008-07-17 04:56:00,80.882,80.89,80.876,80.886,17600000.0
2008-07-17 04:57:00,80.909,80.918,80.907,80.918,12800000.0
2008-07-17 04:58:00,80.93,80.935,80.927,80.933,11200000.0
2008-07-17 04:59:00,80.932,80.935,80.931,80.931,12800000.0
2008-07-17 05:00:00,80.945,80.945,80.927,80.931,10600000.0
2008-07-17 05:01:00,80.896,80.909,80.887,80.909,14400000.0
2008-07-17 05:02:00,80.919,80.919,80.896,80.896,11200000.0
2008-07-17 05:03:00,80.917,80.93,80.914,80.922,12200000.0
2008-07-17 05:04:00,80.914,80.923,80.914,80.923,12800000.0
2008-07-17 05:05:00,80.932,80.938,80.927,80.935,11200000.0
2008-07-17 05:06:00,80.937,80.937,80.928,80.935,11200000.0
2008-07-17 05:07:00,80.937,80.937,80.911,80.93,14400000.0
2008-07-17 05:08:00,80.94,80.943,80.937,80.94,12800000.0
2008-07-17 05:09:00,80.945,80.952,80.943,80.951,14800000.0
2008-07-17 05:10:00,80.953,80.96,80.943,80.945,11200000.0
2008-07-17 05:11:00,80.94,80.961,80.94,80.951,12800000.0
2008-07-17 05:12:00,80.925,80.936,80.925,80.925,12800000.0
2008-07-17 05:13:00,80.911,80.911,80.885,80.906,12200000.0
2008-07-17 05:14:00,80.936,80.951,80.935,80.951,12800000.0
2008-07-17 05:15:00,80.963,80.966,80.944,80.956,16000000.0
2008-07-17 05:16:00,80.959,80.97,80.956,80.965,11200000.0
2008-07-17 05:17:00,80.971,80.979,80.97,80.97,11200000.0
2008-07-17 05:18:00,80.954,80.964,80.948,80.964,12800000.0
2008-07-17 05:19:00,80.958,80.965,80.947,80.947,16000000.0
2008-07-17 05:20:00,80.951,80.956,80.951,80.953,11200000.0
2008-07-17 05:21:00,80.951,80.96,80.942,80.955,17600000.0
2008-07-17 05:22:00,80.966,80.966,80.953,80.961,16000000.0
2008-07-17 05:23:00,80.955,80.961,80.945,80.945,12600000.0
2008-07-17 05:24:00,80.952,80.958,80.949,80.958,12800000.0
2008-07-17 05:25:00,80.954,80.957,80.946,80.949,12800000.0
2008-07-17 05:26:00,80.933,80.933,80.922,80.925,12200000.0
2008-07-17 05:27:00,80.924,80.939,80.924,80.939,12800000.0
2008-07-17 05:28:00,80.942,80.95,80.937,80.937,11200000.0
2008-07-17 05:29:00,80.947,80.972,80.947,80.972,12800000.0
2008-07-17 05:30:00,80.96,80.96,80.9,80.913,14400000.0
2008-07-17 05:31:00,80.935,80.94,80.929,80.938,17600000.0
2008-07-17 05:32:00,80.928,80.928,80.895,80.913,15400000.0
2008-07-17 05:33:00,80.93,80.93,80.92,80.93,11200000.0
2008-07-17 05:34:00,80.932,80.958,80.932,80.94,17600000.0
2008-07-17 05:35:00,80.923,80.923,80.902,80.902,12800000.0
2008-07-17 05:36:00,80.912,80.914,80.904,80.906,12800000.0
2008-07-17 05:37:00,80.898,80.904,80.898,80.903,11200000.0
2008-07-17 05:38:00,80.913,80.913,80.901,80.908,13200000.0
2008-07-17 05:39:00,80.894,80.896,80.887,80.89,11200000.0
2008-07-17 05:40:00,80.876,80.879,80.863,80.864,14400000.0
2008-07-17 05:41:00,80.901,80.901,80.88,80.88,12800000.0
2008-07-17 05:42:00,80.866,80.869,80.858,80.858,11200000.0
2008-07-17 05:43:00,80.861,80.864,80.857,80.864,12800000.0
2008-07-17 05:44:00,80.884,80.884,80.871,80.871,12800000.0
2008-07-17 05:45:00,80.843,80.843,80.822,80.832,16000000.0
2008-07-17 05:46:00,80.863,80.864,80.859,80.859,16000000.0
2008-07-17 05:47:00,80.859,80.87,80.853,80.868,11200000.0
2008-07-17 05:48:00,80.869,80.878,80.869,80.878,14400000.0
2008-07-17 05:49:00,80.869,80.892,80.869,80.892,17600000.0
2008-07-17 05:50:00,80.908,80.924,80.908,80.916,11600000.0
2008-07-17 05:51:00,80.934,80.934,80.921,80.921,11200000.0
2008-07-17 05:52:00,80.913,80.913,80.901,80.904,12800000.0
2008-07-17 05:53:00,80.893,80.901,80.893,80.901,17600000.0
2008-07-17 05:54:00,80.898,80.911,80.898,80.903,12800000.0
2008-07-17 05:55:00,80.832,80.901,80.832,80.899,11200000.0
2008-07-17 05:56:00,80.905,80.906,80.894,80.902,11200000.0
2008-07-17 05:57:00,80.88,80.883,80.877,80.882,12800000.0
2008-07-17 05:58:00,80.906,80.925,80.906,80.925,12800000.0
2008-07-17 05:59:00,80.909,80.909,80.898,80.898,12800000.0
2008-07-17 06:00:00,80.907,80.921,80.902,80.902,14400000.0
2008-07-17 06:01:00,80.886,80.893,80.871,80.881,16000000.0
2008-07-17 06:02:00,80.902,80.902,80.895,80.896,13200000.0
2008-07-17 06:03:00,80.907,80.921,80.907,80.921,12800000.0
2008-07-17 06:04:00,80.903,80.909,80.903,80.909,11200000.0
2008-07-17 06:05:00,80.906,80.909,80.897,80.902,14400000.0
2008-07-17 06:06:00,80.898,80.91,80.898,80.9,17600000.0
2008-07-17 06:07:00,80.899,80.899,80.891,80.895,12800000.0
2008-07-17 06:08:00,80.903,80.91,80.818,80.898,12800000.0
2008-07-17 06:09:00,80.891,80.891,80.884,80.885,11600000.0
2008-07-17 06:10:00,80.885,80.893,80.881,80.893,13800000.0
2008-07-17 06:11:00,80.893,80.894,80.877,80.883,17600000.0
2008-07-17 06:12:00,80.872,80.882,80.872,80.882,12800000.0
2008-07-17 06:13:00,80.882,80.883,80.857,80.868,12800000.0
2008-07-17 06:14:00,80.864,80.879,80.864,80.87,14400000.0
2008-07-17 06:15:00,80.864,80.892,80.864,80.868,18000000.0
2008-07-17 06:16:00,80.88,80.902,80.88,80.894,17600000.0
2008-07-17 06:17:00,80.894,80.894,80.873,80.892,16000000.0
2008-07-17 06:18:00,80.893,80.893,80.881,80.881,14400000.0
2008-07-17 06:19:00,80.878,80.893,80.878,80.893,15400000.0
2008-07-17 06:20:00,80.906,80.922,80.904,80.922,12800000.0
2008-07-17 06:21:00,80.929,80.932,80.921,80.921,12800000.0
2008-07-17 06:22:00,80.893,80.907,80.883,80.891,12800000.0
2008-07-17 06:23:00,80.931,80.936,80.928,80.931,17600000.0
2008-07-17 06:24:00,80.938,80.946,80.935,80.935,11200000.0
2008-07-17 06:25:00,80.935,80.961,80.935,80.961,11200000.0
2008-07-17 06:26:00,80.952,80.958,80.94,80.94,11200000.0
2008-07-17 06:27:00,80.937,80.937,80.923,80.926,11200000.0
2008-07-17 06:28:00,80.919,80.919,80.908,80.915,11200000.0
2008-07-17 06:29:00,80.918,80.926,80.915,80.919,12800000.0
2008-07-17 06:30:00,80.922,80.922,80.901,80.901,12800000.0
2008-07-17 06:31:00,80.917,80.924,80.917,80.922,12200000.0
2008-07-17 06:32:00,80.935,80.941,80.929,80.929,11200000.0
2008-07-17 06:33:00,80.939,80.951,80.931,80.942,17600000.0
2008-07-17 06:34:00,80.94,80.951,80.94,80.945,10600000.0
2008-07-17 06:35:00,80.943,80.948,80.935,80.948,12800000.0
2008-07-17 06:36:00,80.948,80.948,80.932,80.934,14400000.0
2008-07-17 06:37:00,80.946,80.948,80.933,80.933,12800000.0
2008-07-17 06:38:00,80.939,80.941,80.932,80.932,12800000.0
2008-07-17 06:39:00,80.938,80.941,80.92,80.92,12800000.0
2008-07-17 06:40:00,80.947,80.976,80.947,80.976,12800000.0
2008-07-17 06:41:00,80.988,80.988,80.974,80.975,12800000.0
2008-07-17 06:42:00,80.959,80.971,80.959,80.965,13200000.0
2008-07-17 06:43:00,80.955,80.963,80.952,80.955,12800000.0
2008-07-17 06:44:00,80.946,80.954,80.936,80.954,17600000.0
2008-07-17 06:45:00,80.946,80.96,80.946,80.957,17600000.0
2008-07-17 06:46:00,80.941,80.941,80.918,80.918,11200000.0
2008-07-17 06:47:00,80.951,80.951,80.938,80.948,12800000.0
2008-07-17 06:48:00,80.931,80.937,80.924,80.931,12800000.0
2008-07-17 06:49:00,80.925,80.937,80.911,80.937,12800000.0
2008-07-17 06:50:00,80.932,80.946,80.932,80.945,12800000.0
2008-07-17 06:51:00,80.944,80.96,80.944,80.95,12800000.0
2008-07-17 06:52:00,80.946,80.954,80.946,80.949,12800000.0
2008-07-17 06:53:00,80.941,80.949,80.941,80.946,17600000.0
2008-07-17 06:54:00,80.949,80.949,80.937,80.939,14400000.0
2008-07-17 06:55:00,80.935,80.935,80.917,80.923,11200000.0
2008-07-17 06:56:00,80.913,80.929,80.911,80.929,12800000.0
2008-07-17 06:57:00,80.93,80.961,80.92,80.95,11200000.0
2008-07-17 06:58:00,80.964,80.971,80.955,80.958,17600000.0
2008-07-17 06:59:00,80.953,80.954,80.936,80.951,12800000.0
2008-07-17 07:00:00,80.96,80.969,80.878,80.956,14400000.0
2008-07-17 07:01:00,80.963,80.98,80.963,80.976,17600000.0
2008-07-17 07:02:00,80.983,80.983,80.969,80.976,11600000.0
2008-07-17 07:03:00,80.991,80.991,80.962,80.962,13200000.0
2008-07-17 07:04:00,80.935,80.957,80.934,80.957,12800000.0
2008-07-17 07:05:00,80.975,80.983,80.97,80.983,11200000.0
2008-07-17 07:06:00,80.983,80.985,80.978,80.98,12800000.0
2008-07-17 07:07:00,80.98,80.985,80.979,80.979,11200000.0
2008-07-17 07:08:00,80.982,80.986,80.974,80.986,11200000.0
2008-07-17 07:09:00,80.955,80.961,80.932,80.94,12800000.0
2008-07-17 07:10:00,80.991,80.991,80.976,80.98,11200000.0
2008-07-17 07:11:00,80.984,80.984,80.97,80.971,12800000.0
2008-07-17 07:12:00,80.966,80.986,80.966,80.986,11200000.0
2008-07-17 07:13:00,80.986,80.986,80.971,80.971,12800000.0
2008-07-17 07:14:00,80.967,80.971,80.952,80.971,11200000.0
2008-07-17 07:15:00,80.969,80.973,80.963,80.964,11200000.0
2008-07-17 07:16:00,80.968,80.971,80.962,80.965,17600000.0
2008-07-17 07:17:00,80.967,80.974,80.962,80.974,12800000.0
2008-07-17 07:18:00,80.961,80.964,80.957,80.961,14400000.0
2008-07-17 07:19:00,80.964,80.968,80.956,80.968,12800000.0
2008-07-17 07:20:00,80.969,80.974,80.961,80.971,16000000.0
2008-07-17 07:21:00,80.968,80.975,80.968,80.969,12800000.0
2008-07-17 07:22:00,80.98,80.991,80.979,80.991,17600000.0
2008-07-17 07:23:00,80.992,80.992,80.97,80.97,11200000.0
2008-07-17 07:24:00,80.957,80.957,80.938,80.938,16000000.0
2008-07-17 07:25:00,80.963,80.974,80.954,80.974,16400000.0
2008-07-17 07:26:00,80.913,80.921,80.902,80.912,16000000.0
2008-07-17 07:27:00,80.963,80.964,80.955,80.955,16000000.0
2008-07-17 07:28:00,80.939,80.942,80.929,80.929,14400000.0
2008-07-17 07:29:00,80.929,80.95,80.929,80.943,14400000.0
2008-07-17 07:30:00,80.932,80.951,80.932,80.937,12800000.0
2008-07-17 07:31:00,80.942,80.957,80.942,80.952,17600000.0
2008-07-17 07:32:00,80.964,80.964,80.952,80.952,12800000.0
2008-07-17 07:33:00,80.963,80.968,80.961,80.964,11200000.0
2008-07-17 07:34:00,80.979,80.981,80.975,80.976,12800000.0
2008-07-17 07:35:00,80.933,80.959,80.933,80.959,15400000.0
2008-07-17 07:36:00,80.975,80.975,80.964,80.968,16000000.0
2008-07-17 07:37:00,80.975,81.004,80.975,81.003,11200000.0
2008-07-17 07:38:00,81.018,81.032,81.013,81.032,11200000.0
2008-07-17 07:39:00,81.036,81.036,81.003,81.003,11000000.0
2008-07-17 07:40:00,81.004,81.017,81.004,81.012,11200000.0
2008-07-17 07:41:00,81.018,81.045,81.018,81.045,12800000.0
2008-07-17 07:42:00,81.041,81.048,81.032,81.032,12800000.0
2008-07-17 07:43:00,81.031,81.031,81.017,81.017,12200000.0
2008-07-17 07:44:00,81.014,81.023,81.008,81.023,11200000.0
2008-07-17 07:45:00,81.013,81.013,81.0,81.0,11200000.0
2008-07-17 07:46:00,80.997,81.007,80.995,81.007,11200000.0
2008-07-17 07:47:00,81.0,81.017,81.0,81.007,14400000.0
2008-07-17 07:48:00,81.02,81.02,80.984,80.997,14400000.0
2008-07-17 07:49:00,81.037,81.048,81.036,81.039,17000000.0
2008-07-17 07:50:00,81.051,81.051,81.03,81.045,14800000.0
2008-07-17 07:51:00,81.058,81.063,81.05,81.057,12800000.0
2008-07-17 07:52:00,81.05,81.071,81.05,81.064,16400000.0
2008-07-17 07:53:00,81.059,81.064,81.054,81.056,12800000.0
2008-07-17 07:54:00,80.999,81.047,80.999,81.043,12800000.0
2008-07-17 07:55:00,81.068,81.088,81.057,81.088,12800000.0
2008-07-17 07:56:00,81.103,81.103,81.083,81.083,16000000.0
2008-07-17 07:57:00,81.035,81.062,81.035,81.062,11200000.0
2008-07-17 07:58:00,81.084,81.084,81.066,81.066,11200000.0
2008-07-17 07:59:00,81.055,81.055,81.049,81.051,12800000.0
2008-07-17 08:00:00,81.029,81.032,81.016,81.023,14400000.0
2008-07-17 08:01:00,81.069,81.083,81.069,81.074,13800000.0
2008-07-17 08:02:00,81.084,81.084,81.063,81.063,12800000.0
2008-07-17 08:03:00,81.072,81.073,81.064,81.065,11200000.0
2008-07-17 08:04:00,81.057,81.077,81.05,81.077,11200000.0
2008-07-17 08:05:00,81.099,81.116,81.099,81.116,14400000.0
2008-07-17 08:06:00,81.12,81.12,81.109,81.119,17000000.0
2008-07-17 08:07:00,81.121,81.124,81.115,81.124,10600000.0
2008-07-17 08:08:00,81.128,81.128,81.112,81.114,12800000.0
2008-07-17 08:09:00,81.115,81.128,81.115,81.123,12800000.0
2008-07-17 08:10:00,81.097,81.111,81.084,81.084,12800000.0
2008-07-17 08:11:00,81.08,81.083,81.067,81.083,11200000.0
2008-07-17 08:12:00,81.081,81.093,81.081,81.089,16400000.0
2008-07-17 08:13:00,81.089,81.092,81.081,81.087,11200000.0
2008-07-17 08:14:00,81.083,81.083,81.063,81.063,11200000.0
2008-07-17 08:15:00,81.073,81.086,81.063,81.084,15400000.0
2008-07-17 08:16:00,81.102,81.102,81.086,81.086,11200000.0
2008-07-17 08:17:00,81.079,81.109,81.079,81.109,12800000.0
2008-07-17 08:18:00,81.125,81.125,81.093,81.093,12800000.0
2008-07-17 08:19:00,81.103,81.113,81.1,81.106,14400000.0
2008-07-17 08:20:00,81.093,81.093,81.068,81.073,11200000.0
2008-07-17 08:21:00,81.059,81.069,81.057,81.057,17600000.0
2008-07-17 08:22:00,81.079,81.079,81.069,81.069,11200000.0
2008-07-17 08:23:00,81.074,81.074,81.062,81.072,11200000.0
2008-07-17 08:24:00,81.078,81.09,81.078,81.088,17600000.0
2008-07-17 08:25:00,81.107,81.115,81.101,81.111,12800000.0
2008-07-17 08:26:00,81.112,81.115,81.102,81.109,12800000.0
2008-07-17 08:27:00,81.108,81.122,81.103,81.112,12200000.0
2008-07-17 08:28:00,81.136,81.149,81.133,81.149,17600000.0
2008-07-17 08:29:00,81.162,81.166,81.149,81.161,14400000.0
2008-07-17 08:30:00,81.162,81.165,81.157,81.159,11200000.0
2008-07-17 08:31:00,81.174,81.185,81.174,81.176,12800000.0
2008-07-17 08:32:00,81.167,81.185,81.167,81.181,11200000.0
2008-07-17 08:33:00,81.182,81.183,81.177,81.181,11200000.0
2008-07-17 08:34:00,81.187,81.189,81.179,81.189,17600000.0
2008-07-17 08:35:00,81.186,81.186,81.143,81.143,17600000.0
2008-07-17 08:36:00,81.131,81.144,81.131,81.138,17600000.0
2008-07-17 08:37:00,81.141,81.149,81.14,81.142,11200000.0
2008-07-17 08:38:00,81.142,81.152,81.133,81.152,16000000.0
2008-07-17 08:39:00,81.137,81.154,81.137,81.154,16000000.0
2008-07-17 08:40:00,81.156,81.156,81.138,81.138,16000000.0
2008-07-17 08:41:00,81.143,81.15,81.14,81.142,18000000.0
2008-07-17 08:42:00,81.133,81.133,81.111,81.114,12800000.0
2008-07-17 08:43:00,81.109,81.114,81.101,81.11,12800000.0
2008-07-17 08:44:00,81.122,81.135,81.12,81.132,12800000.0
2008-07-17 08:45:00,81.138,81.153,81.138,81.145,16000000.0
2008-07-17 08:46:00,81.103,81.123,81.103,81.119,11200000.0
2008-07-17 08:47:00,81.149,81.155,81.139,81.141,11200000.0
2008-07-17 08:48:00,81.104,81.116,81.104,81.104,12800000.0
2008-07-17 08:49:00,81.149,81.152,81.132,81.132,17600000.0
2008-07-17 08:50:00,81.127,81.14,81.126,81.126,12800000.0
2008-07-17 08:51:00,81.155,81.199,81.155,81.199,17600000.0
2008-07-17 08:52:00,81.224,81.224,81.195,81.199,11200000.0
2008-07-17 08:53:00,81.202,81.202,81.147,81.147,16000000.0
2008-07-17 08:54:00,81.147,81.166,81.135,81.135,14400000.0
2008-07-17 08:55:00,81.129,81.129,81.104,81.104,16000000.0
2008-07-17 08:56:00,81.11,81.118,81.108,81.118,12800000.0
2008-07-17 08:57:00,81.112,81.113,81.099,81.099,11200000.0
2008-07-17 08:58:00,81.095,81.098,81.089,81.095,12800000.0
2008-07-17 08:59:00,81.098,81.102,81.097,81.102,12800000.0
2008-07-17 09:00:00,81.106,81.118,81.104,81.104,17600000.0
2008-07-17 09:01:00,81.114,81.114,81.088,81.088,10600000.0
2008-07-17 09:02:00,81.083,81.114,81.079,81.114,11200000.0
2008-07-17 09:03:00,81.119,81.162,81.119,81.162,16000000.0
2008-07-17 09:04:00,81.172,81.184,81.172,81.184,11200000.0
2008-07-17 09:05:00,81.186,81.195,81.186,81.188,11200000.0
2008-07-17 09:06:00,81.183,81.183,81.144,81.158,12800000.0
2008-07-17 09:07:00,81.161,81.165,81.15,81.15,12800000.0
2008-07-17 09:08:00,81.161,81.161,81.142,81.145,12200000.0
2008-07-17 09:09:00,81.153,81.18,81.153,81.18,17600000.0
2008-07-17 09:10:00,81.178,81.182,81.174,81.174,12800000.0
2008-07-17 09:11:00,81.178,81.192,81.177,81.192,12800000.0
2008-07-17 09:12:00,81.178,81.198,81.178,81.198,12200000.0
2008-07-17 09:13:00,81.204,81.204,81.187,81.191,11200000.0
2008-07-17 09:14:00,81.188,81.215,81.177,81.215,11200000.0
2008-07-17 09:15:00,81.232,81.232,81.221,81.229,11200000.0
2008-07-17 09:16:00,81.226,81.232,81.222,81.222,12800000.0
2008-07-17 09:17:00,81.223,81.236,81.217,81.236,11200000.0
2008-07-17 09:18:00,81.246,81.25,81.244,81.244,14400000.0
2008-07-17 09:19:00,81.248,81.258,81.248,81.254,12800000.0
2008-07-17 09:20:00,81.264,81.29,81.264,81.29,16000000.0
2008-07-17 09:21:00,81.271,81.271,81.258,81.27,11200000.0
2008-07-17 09:22:00,81.263,81.263,81.248,81.248,17600000.0
2008-07-17 09:23:00,81.24,81.246,81.24,81.244,12800000.0
2008-07-17 09:24:00,81.236,81.259,81.236,81.259,12800000.0
2008-07-17 09:25:00,81.264,81.265,81.258,81.263,12800000.0
2008-07-17 09:26:00,81.251,81.257,81.237,81.257,12000000.0
2008-07-17 09:27:00,81.25,81.251,81.243,81.244,11200000.0
2008-07-17 09:28:00,81.234,81.241,81.234,81.239,12200000.0
2008-07-17 09:29:00,81.242,81.243,81.237,81.243,11200000.0
2008-07-17 09:30:00,81.24,81.24,81.225,81.225,12200000.0
2008-07-17 09:31:00,81.224,81.233,81.224,81.233,12800000.0
2008-07-17 09:32:00,81.231,81.237,81.211,81.211,14400000.0
2008-07-17 09:33:00,81.224,81.231,81.224,81.226,12800000.0
2008-07-17 09:34:00,81.219,81.224,81.213,81.223,11200000.0
2008-07-17 09:35:00,81.189,81.201,81.183,81.198,12800000.0
2008-07-17 09:36:00,81.229,81.238,81.224,81.224,16000000.0
2008-07-17 09:37:00,81.235,81.247,81.176,81.245,16400000.0
2008-07-17 09:38:00,81.254,81.254,81.241,81.247,11200000.0
2008-07-17 09:39:00,81.249,81.26,81.249,81.26,12800000.0
2008-07-17 09:40:00,81.262,81.28,81.257,81.257,16000000.0
2008-07-17 09:41:00,81.266,81.272,81.266,81.271,11200000.0
2008-07-17 09:42:00,81.29,81.301,81.286,81.292,11200000.0
2008-07-17 09:43:00,81.285,81.292,81.277,81.283,12800000.0
2008-07-17 09:44:00,81.28,81.292,81.272,81.279,14400000.0
2008-07-17 09:45:00,81.276,81.277,81.269,81.27,12800000.0
2008-07-17 09:46:00,81.271,81.278,81.257,81.257,11200000.0
2008-07-17 09:47:00,81.271,81.271,81.243,81.243,12800000.0
2008-07-17 09:48:00,81.238,81.238,81.227,81.231,11200000.0
2008-07-17 09:49:00,81.236,81.241,81.229,81.241,11000000.0
2008-07-17 09:50:00,81.252,81.252,81.237,81.241,16000000.0
2008-07-17 09:51:00,81.243,81.256,81.243,81.255,16000000.0
2008-07-17 09:52:00,81.26,81.276,81.259,81.27,11200000.0
2008-07-17 09:53:00,81.271,81.279,81.263,81.271,13200000.0
2008-07-17 09:54:00,81.267,81.267,81.253,81.254,17600000.0
2008-07-17 09:55:00,81.25,81.253,81.245,81.248,11200000.0
2008-07-17 09:56:00,81.264,81.292,81.264,81.292,12800000.0
2008-07-17 09:57:00,81.303,81.303,81.295,81.298,17600000.0
2008-07-17 09:58:00,81.294,81.301,81.196,81.301,17600000.0
2008-07-17 09:59:00,81.305,81.309,81.302,81.304,18000000.0
2008-07-17 10:00:00,81.288,81.288,81.269,81.27,11600000.0
2008-07-17 10:01:00,81.279,81.286,81.267,81.267,12800000.0
2008-07-17 10:02:00,81.262,81.264,81.257,81.264,16000000.0
2008-07-17 10:03:00,81.257,81.257,81.237,81.237,11200000.0
2008-07-17 10:04:00,81.248,81.251,81.234,81.251,12800000.0
2008-07-17 10:05:00,81.263,81.263,81.229,81.24,14400000.0
2008-07-17 10:06:00,81.249,81.262,81.234,81.262,17600000.0
2008-07-17 10:07:00,81.268,81.271,81.243,81.253,12800000.0
2008-07-17 10:08:00,81.244,81.244,81.23,81.235,11200000.0
2008-07-17 10:09:00,81.228,81.228,81.211,81.222,12800000.0
2008-07-17 10:10:00,81.201,81.201,81.184,81.186,11200000.0
2008-07-17 10:11:00,81.167,81.195,81.155,81.195,11600000.0
2008-07-17 10:12:00,81.219,81.219,81.203,81.203,12800000.0
2008-07-17 10:13:00,81.195,81.204,81.191,81.204,12800000.0
2008-07-17 10:14:00,81.186,81.186,81.17,81.17,11200000.0
2008-07-17 10:15:00,81.151,81.155,81.15,81.155,12800000.0
2008-07-17 10:16:00,81.15,81.151,81.137,81.137,12800000.0
2008-07-17 10:17:00,81.147,81.15,81.143,81.147,11200000.0
2008-07-17 10:18:00,81.146,81.146,81.125,81.136,11200000.0
2008-07-17 10:19:00,81.142,81.146,81.141,81.141,11200000.0
2008-07-17 10:20:00,81.118,81.124,81.11,81.12,17000000.0
2008-07-17 10:21:00,81.109,81.128,81.107,81.107,16400000.0
2008-07-17 10:22:00,81.083,81.092,81.076,81.083,10600000.0
2008-07-17 10:23:00,81.085,81.113,81.085,81.113,11200000.0
2008-07-17 10:24:00,81.111,81.111,81.102,81.102,12800000.0
2008-07-17 10:25:00,81.099,81.099,81.081,81.095,11200000.0
2008-07-17 10:26:00,81.089,81.106,81.089,81.106,12800000.0
2008-07-17 10:27:00,81.106,81.108,81.096,81.1,11200000.0
2008-07-17 10:28:00,81.046,81.085,81.046,81.074,12800000.0
2008-07-17 10:29:00,81.095,81.108,81.095,81.103,11200000.0
2008-07-17 10:30:00,81.074,81.097,81.074,81.089,12800000.0
2008-07-17 10:31:00,81.093,81.093,81.073,81.082,12800000.0
2008-07-17 10:32:00,81.068,81.087,81.068,81.083,17600000.0
2008-07-17 10:33:00,81.077,81.088,81.077,81.088,11200000.0
2008-07-17 10:34:00,81.093,81.093,81.078,81.078,11200000.0
2008-07-17 10:35:00,81.08,81.084,81.077,81.077,11200000.0
2008-07-17 10:36:00,81.071,81.071,81.047,81.047,10600000.0
2008-07-17 10:37:00,81.055,81.056,80.97,81.032,11200000.0
2008-07-17 10:38:00,81.026,81.033,81.005,81.013,12800000.0
2008-07-17 10:39:00,80.977,80.99,80.977,80.99,10600000.0
2008-07-17 10:40:00,80.994,81.01,80.994,81.007,16000000.0
2008-07-17 10:41:00,81.014,81.024,81.007,81.007,12800000.0
2008-07-17 10:42:00,81.029,81.037,81.024,81.036,11200000.0
2008-07-17 10:43:00,81.032,81.032,81.018,81.02,11200000.0
2008-07-17 10:44:00,81.015,81.015,81.006,81.014,12800000.0
2008-07-17 10:45:00,80.995,81.021,80.995,81.021,12800000.0
2008-07-17 10:46:00,81.031,81.035,81.027,81.027,12200000.0
2008-07-17 10:47:00,81.009,81.009,80.981,80.99,12800000.0
2008-07-17 10:48:00,80.988,80.988,80.972,80.972,12800000.0
2008-07-17 10:49:00,80.97,80.999,80.97,80.999,11200000.0
2008-07-17 10:50:00,80.985,80.988,80.976,80.976,16000000.0
2008-07-17 10:51:00,81.0,81.01,81.0,81.008,18000000.0
2008-07-17 10:52:00,80.971,80.971,80.944,80.949,11200000.0
2008-07-17 10:53:00,80.946,80.969,80.943,80.947,11200000.0
2008-07-17 10:54:00,80.96,80.99,80.957,80.99,17600000.0
2008-07-17 10:55:00,80.995,81.017,80.995,81.017,11200000.0
2008-07-17 10:56:00,81.043,81.056,81.043,81.055,11200000.0
2008-07-17 10:57:00,81.041,81.047,81.037,81.044,16000000.0
2008-07-17 10:58:00,81.054,81.059,80.963,81.059,12800000.0
2008-07-17 10:59:00,81.054,81.055,81.047,81.047,11200000.0
2008-07-17 11:00:00,81.066,81.072,81.062,81.072,12800000.0
2008-07-17 11:01:00,81.074,81.08,81.071,81.074,12800000.0
2008-07-17 11:02:00,81.072,81.078,81.068,81.078,16000000.0
2008-07-17 11:03:00,81.087,81.094,81.073,81.09,12800000.0
2008-07-17 11:04:00,81.078,81.091,81.07,81.07,14400000.0
2008-07-17 11:05:00,81.076,81.084,81.069,81.069,9600000.0
2008-07-17 11:06:00,81.062,81.068,81.05,81.056,17600000.0
2008-07-17 11:07:00,81.029,81.043,81.018,81.043,17600000.0
2008-07-17 11:08:00,80.988,81.048,80.988,81.037,11600000.0
2008-07-17 11:09:00,81.039,81.052,81.036,81.043,18000000.0
2008-07-17 11:10:00,81.045,81.06,81.045,81.057,12800000.0
2008-07-17 11:11:00,81.059,81.059,81.05,81.055,11200000.0
2008-07-17 11:12:00,81.061,81.07,81.055,81.055,17000000.0
2008-07-17 11:13:00,81.068,81.075,81.054,81.071,14400000.0
2008-07-17 11:14:00,81.092,81.106,81.092,81.104,11200000.0
2008-07-17 11:15:00,81.098,81.108,81.097,81.107,11200000.0
2008-07-17 11:16:00,81.108,81.114,81.108,81.108,12800000.0
2008-07-17 11:17:00,81.102,81.126,81.101,81.126,10600000.0
2008-07-17 11:18:00,81.127,81.14,81.127,81.136,12800000.0
2008-07-17 11:19:00,81.107,81.116,81.107,81.114,17600000.0
2008-07-17 11:20:00,81.121,81.14,81.112,81.14,12800000.0
2008-07-17 11:21:00,81.138,81.138,81.127,81.138,14400000.0
2008-07-17 11:22:00,81.125,81.125,81.099,81.107,12800000.0
2008-07-17 11:23:00,81.114,81.114,81.096,81.101,11200000.0
2008-07-17 11:24:00,81.112,81.12,81.104,81.11,12800000.0
2008-07-17 11:25:00,81.103,81.107,81.089,81.096,17600000.0
2008-07-17 11:26:00,81.089,81.09,81.082,81.082,14400000.0
2008-07-17 11:27:00,81.086,81.095,81.075,81.095,8000000.0
2008-07-17 11:28:00,81.095,81.101,81.095,81.098,14400000.0
2008-07-17 11:29:00,81.082,81.082,81.073,81.073,13800000.0
2008-07-17 11:30:00,81.027,81.061,81.027,81.061,14400000.0
2008-07-17 11:31:00,81.079,81.081,81.07,81.073,11200000.0
2008-07-17 11:32:00,81.086,81.106,81.086,81.103,17600000.0
2008-07-17 11:33:00,81.107,81.107,81.092,81.097,12800000.0
2008-07-17 11:34:00,81.115,81.121,81.108,81.108,12800000.0
2008-07-17 11:35:00,81.11,81.118,81.11,81.111,11200000.0
2008-07-17 11:36:00,81.104,81.112,81.104,81.111,12800000.0
2008-07-17 11:37:00,81.099,81.104,81.092,81.092,11200000.0
2008-07-17 11:38:00,81.096,81.116,81.096,81.116,11200000.0
2008-07-17 11:39:00,81.123,81.166,81.123,81.166,11200000.0
2008-07-17 11:40:00,81.158,81.165,81.158,81.165,10600000.0
2008-07-17 11:41:00,81.162,81.172,81.158,81.166,16000000.0
2008-07-17 11:42:00,81.173,81.183,81.165,81.178,17600000.0
2008-07-17 11:43:00,81.177,81.183,81.168,81.18,11200000.0
2008-07-17 11:44:00,81.178,81.181,81.176,81.18,11200000.0
2008-07-17 11:45:00,81.172,81.181,81.166,81.166,14400000.0
2008-07-17 11:46:00,81.158,81.175,81.158,81.173,10600000.0
2008-07-17 11:47:00,81.158,81.179,81.157,81.165,17600000.0
2008-07-17 11:48:00,81.16,81.164,81.146,81.164,10600000.0
2008-07-17 11:49:00,81.159,81.165,81.159,81.159,12200000.0
2008-07-17 11:50:00,81.169,81.176,81.165,81.175,17600000.0
2008-07-17 11:51:00,81.163,81.163,81.148,81.151,11200000.0
2008-07-17 11:52:00,81.152,81.152,81.102,81.102,11200000.0
2008-07-17 11:53:00,81.1,81.1,81.078,81.078,16000000.0
2008-07-17 11:54:00,81.081,81.082,81.071,81.075,14400000.0
2008-07-17 11:55:00,81.069,81.085,81.021,81.085,11200000.0
2008-07-17 11:56:00,81.078,81.078,81.067,81.067,12200000.0
2008-07-17 11:57:00,81.086,81.096,81.086,81.091,17600000.0
2008-07-17 11:58:00,81.092,81.101,81.092,81.097,11200000.0
2008-07-17 11:59:00,81.106,81.106,81.072,81.072,11200000.0
2008-07-17 12:00:00,81.083,81.087,81.08,81.08,11200000.0
2008-07-17 12:01:00,81.081,81.086,81.066,81.066,11200000.0
2008-07-17 12:02:00,81.079,81.086,81.074,81.082,14400000.0
2008-07-17 12:03:00,81.057,81.062,81.045,81.05,11200000.0
2008-07-17 12:04:00,81.083,81.089,81.073,81.089,17600000.0
2008-07-17 12:05:00,81.085,81.091,81.083,81.083,17600000.0
2008-07-17 12:06:00,81.077,81.077,81.066,81.066,12800000.0
2008-07-17 12:07:00,81.065,81.068,81.058,81.062,11200000.0
2008-07-17 12:08:00,81.061,81.067,81.049,81.049,11200000.0
2008-07-17 12:09:00,81.042,81.046,81.034,81.034,14400000.0
2008-07-17 12:10:00,81.037,81.042,81.027,81.027,11200000.0
2008-07-17 12:11:00,81.02,81.023,81.015,81.017,12800000.0
2008-07-17 12:12:00,81.0,81.017,80.998,81.017,11200000.0
2008-07-17 12:13:00,81.037,81.041,81.028,81.041,11200000.0
2008-07-17 12:14:00,81.048,81.063,81.048,81.063,12800000.0
2008-07-17 12:15:00,81.064,81.069,81.062,81.062,12800000.0
2008-07-17 12:16:00,81.049,81.064,81.049,81.057,12800000.0
2008-07-17 12:17:00,81.045,81.045,80.975,81.042,17600000.0
2008-07-17 12:18:00,81.049,81.06,81.049,81.057,16000000.0
2008-07-17 12:19:00,81.063,81.066,81.049,81.06,12800000.0
2008-07-17 12:20:00,81.045,81.045,81.028,81.032,14400000.0
2008-07-17 12:21:00,81.046,81.046,81.03,81.036,15800000.0
2008-07-17 12:22:00,81.034,81.047,81.034,81.036,16000000.0
2008-07-17 12:23:00,81.015,81.025,81.013,81.025,14400000.0
2008-07-17 12:24:00,81.02,81.02,81.003,81.016,12800000.0
2008-07-17 12:25:00,81.019,81.038,81.019,81.038,11200000.0
2008-07-17 12:26:00,81.023,81.023,81.013,81.019,11600000.0
2008-07-17 12:27:00,81.033,81.038,81.03,81.036,10600000.0
2008-07-17 12:28:00,81.037,81.051,81.031,81.051,12800000.0
2008-07-17 12:29:00,81.067,81.173,81.067,81.173,17600000.0
2008-07-17 12:30:00,81.195,81.195,81.142,81.142,17600000.0
2008-07-17 12:31:00,81.119,81.126,81.113,81.125,12800000.0
2008-07-17 12:32:00,81.12,81.128,81.093,81.093,12800000.0
2008-07-17 12:33:00,81.1,81.136,81.1,81.136,14400000.0
2008-07-17 12:34:00,81.136,81.156,81.136,81.156,12800000.0
2008-07-17 12:35:00,81.173,81.244,81.173,81.244,11200000.0
2008-07-17 12:36:00,81.249,81.252,81.244,81.252,11200000.0
2008-07-17 12:37:00,81.241,81.241,81.223,81.228,11200000.0
2008-07-17 12:38:00,81.228,81.251,81.144,81.251,17600000.0
2008-07-17 12:39:00,81.226,81.234,81.222,81.224,16000000.0
2008-07-17 12:40:00,81.195,81.202,81.18,81.192,16000000.0
2008-07-17 12:41:00,81.191,81.208,81.191,81.194,12800000.0
2008-07-17 12:42:00,81.179,81.179,81.155,81.155,14400000.0
2008-07-17 12:43:00,81.125,81.127,81.114,81.127,12800000.0
2008-07-17 12:44:00,81.122,81.132,81.116,81.125,17600000.0
2008-07-17 12:45:00,81.129,81.154,81.12,81.154,16000000.0
2008-07-17 12:46:00,81.153,81.154,81.12,81.12,12800000.0
2008-07-17 12:47:00,81.12,81.124,81.095,81.095,12800000.0
2008-07-17 12:48:00,81.119,81.132,81.119,81.125,11600000.0
2008-07-17 12:49:00,81.125,81.125,81.111,81.123,16000000.0
2008-07-17 12:50:00,81.124,81.126,81.115,81.12,14400000.0
2008-07-17 12:51:00,81.131,81.138,81.124,81.124,11200000.0
2008-07-17 12:52:00,81.127,81.13,81.112,81.114,11200000.0
2008-07-17 12:53:00,81.103,81.11,81.083,81.083,11000000.0
2008-07-17 12:54:00,81.073,81.09,81.063,81.063,12800000.0
2008-07-17 12:55:00,81.054,81.078,81.054,81.059,16400000.0
2008-07-17 12:56:00,81.057,81.059,81.009,81.009,11200000.0
2008-07-17 12:57:00,81.018,81.018,81.012,81.018,11200000.0
2008-07-17 12:58:00,81.02,81.04,81.013,81.039,17000000.0
2008-07-17 12:59:00,81.039,81.056,81.03,81.049,16000000.0
2008-07-17 13:00:00,81.056,81.079,81.056,81.07,12800000.0
2008-07-17 13:01:00,80.998,81.073,80.998,81.073,14400000.0
2008-07-17 13:02:00,81.056,81.08,81.04,81.08,12800000.0
2008-07-17 13:03:00,81.1,81.128,81.1,81.104,15400000.0
2008-07-17 13:04:00,81.071,81.077,81.067,81.067,10600000.0
2008-07-17 13:05:00,81.018,81.022,80.995,80.997,12800000.0
2008-07-17 13:06:00,81.018,81.05,81.018,81.05,11200000.0
2008-07-17 13:07:00,81.072,81.072,81.024,81.024,14400000.0
2008-07-17 13:08:00,81.002,81.002,80.967,80.971,17600000.0
2008-07-17 13:09:00,80.962,80.982,80.944,80.982,12800000.0
2008-07-17 13:10:00,80.97,81.004,80.97,81.002,16000000.0
2008-07-17 13:11:00,80.99,80.991,80.982,80.987,11200000.0
2008-07-17 13:12:00,80.992,80.992,80.974,80.974,12800000.0
2008-07-17 13:13:00,80.968,80.985,80.968,80.979,17000000.0
2008-07-17 13:14:00,80.993,80.993,80.971,80.971,12800000.0
2008-07-17 13:15:00,80.963,80.981,80.963,80.978,12800000.0
2008-07-17 13:16:00,80.984,81.004,80.984,81.001,17600000.0
2008-07-17 13:17:00,80.972,80.978,80.967,80.977,12800000.0
2008-07-17 13:18:00,80.967,80.975,80.954,80.975,11200000.0
2008-07-17 13:19:00,80.98,81.013,80.978,81.013,16000000.0
2008-07-17 13:20:00,81.003,81.009,80.988,81.003,17600000.0
2008-07-17 13:21:00,81.022,81.023,81.013,81.02,11200000.0
2008-07-17 13:22:00,81.016,81.036,81.012,81.036,12800000.0
2008-07-17 13:23:00,81.047,81.047,81.034,81.034,13200000.0
2008-07-17 13:24:00,81.031,81.032,81.017,81.017,11000000.0
2008-07-17 13:25:00,81.018,81.05,81.018,81.05,17600000.0
2008-07-17 13:26:00,81.061,81.069,81.061,81.062,17600000.0
2008-07-17 13:27:00,81.061,81.07,81.061,81.061,12800000.0
2008-07-17 13:28:00,81.057,81.057,80.961,81.031,16000000.0
2008-07-17 13:29:00,80.912,80.997,80.912,80.997,11200000.0
2008-07-17 13:30:00,81.015,81.015,81.001,81.01,12800000.0
2008-07-17 13:31:00,81.001,81.005,81.0,81.0,11200000.0
2008-07-17 13:32:00,80.989,80.989,80.974,80.976,11200000.0
2008-07-17 13:33:00,80.988,81.018,80.985,81.018,19600000.0
2008-07-17 13:34:00,81.02,81.031,81.02,81.029,12800000.0
2008-07-17 13:35:00,81.032,81.05,81.032,81.05,36800000.0
2008-07-17 13:36:00,81.06,81.081,81.06,81.081,17600000.0
2008-07-17 13:37:00,81.091,81.091,81.082,81.082,14400000.0
2008-07-17 13:38:00,81.073,81.073,81.039,81.042,33600000.0
2008-07-17 13:39:00,81.052,81.056,81.045,81.052,14800000.0
2008-07-17 13:40:00,81.032,81.05,81.032,81.05,40000000.0
2008-07-17 13:41:00,81.054,81.07,81.054,81.062,16000000.0
2008-07-17 13:42:00,81.062,81.065,81.051,81.051,11200000.0
2008-07-17 13:43:00,81.056,81.067,81.054,81.067,27200000.0
2008-07-17 13:44:00,81.079,81.093,81.078,81.08,34000000.0
2008-07-17 13:45:00,81.076,81.076,81.063,81.066,20800000.0
2008-07-17 13:46:00,81.065,81.065,81.049,81.05,24000000.0
2008-07-17 13:47:00,81.034,81.035,81.028,81.028,13200000.0
2008-07-17 13:48:00,81.035,81.041,81.028,81.037,12200000.0
2008-07-17 13:49:00,81.04,81.04,81.027,81.027,17600000.0
2008-07-17 13:50:00,81.03,81.042,81.025,81.04,11200000.0
2008-07-17 13:51:00,81.048,81.048,81.031,81.034,24000000.0
2008-07-17 13:52:00,81.03,81.03,80.994,80.994,12800000.0
2008-07-17 13:53:00,81.009,81.011,80.998,80.998,17600000.0
2008-07-17 13:54:00,81.011,81.011,80.998,81.003,25600000.0
2008-07-17 13:55:00,81.004,81.011,81.003,81.003,14400000.0
2008-07-17 13:56:00,80.999,80.999,80.99,80.996,14400000.0
2008-07-17 13:57:00,80.998,81.02,80.994,81.02,28800000.0
2008-07-17 13:58:00,81.026,81.043,81.026,81.043,14400000.0
2008-07-17 13:59:00,81.03,81.034,81.022,81.032,32000000.0
2008-07-17 14:00:00,81.038,81.063,81.038,81.057,47400000.0
2008-07-17 14:01:00,81.075,81.091,81.071,81.09,32000000.0
2008-07-17 14:02:00,81.085,81.085,81.076,81.081,14400000.0
2008-07-17 14:03:00,81.071,81.071,81.066,81.068,14400000.0
2008-07-17 14:04:00,81.069,81.077,81.063,81.077,11200000.0
2008-07-17 14:05:00,81.09,81.097,81.089,81.089,24000000.0
2008-07-17 14:06:00,81.091,81.091,81.075,81.078,36800000.0
2008-07-17 14:07:00,81.075,81.083,81.07,81.073,40000000.0
2008-07-17 14:08:00,81.067,81.079,81.064,81.064,16000000.0
2008-07-17 14:09:00,81.066,81.072,81.059,81.062,33600000.0
2008-07-17 14:10:00,81.043,81.043,80.983,80.983,33600000.0
2008-07-17 14:11:00,80.961,80.961,80.935,80.947,14400000.0
2008-07-17 14:12:00,80.964,80.983,80.964,80.983,27200000.0
2008-07-17 14:13:00,80.988,81.023,80.988,81.023,14400000.0
2008-07-17 14:14:00,81.012,81.012,80.994,81.004,12800000.0
2008-07-17 14:15:00,81.011,81.025,81.011,81.025,28800000.0
2008-07-17 14:16:00,81.034,81.041,81.031,81.032,25600000.0
2008-07-17 14:17:00,81.025,81.032,81.02,81.028,12800000.0
2008-07-17 14:18:00,81.022,81.022,81.012,81.012,16000000.0
2008-07-17 14:19:00,81.007,81.007,80.983,80.983,12800000.0
2008-07-17 14:20:00,80.985,80.988,80.982,80.984,25600000.0
2008-07-17 14:21:00,80.961,80.967,80.935,80.945,28800000.0
2008-07-17 14:22:00,80.979,80.979,80.934,80.934,24000000.0
2008-07-17 14:23:00,80.922,80.927,80.915,80.927,48400000.0
2008-07-17 14:24:00,80.934,80.956,80.928,80.956,12200000.0
2008-07-17 14:25:00,80.981,80.981,80.968,80.973,12800000.0
2008-07-17 14:26:00,80.96,80.972,80.95,80.95,12800000.0
2008-07-17 14:27:00,80.978,80.989,80.975,80.981,17600000.0
2008-07-17 14:28:00,80.965,80.97,80.942,80.942,11200000.0
2008-07-17 14:29:00,80.938,80.95,80.938,80.949,36800000.0
2008-07-17 14:30:00,80.989,81.069,80.989,81.069,22400000.0
2008-07-17 14:31:00,81.068,81.068,81.009,81.009,20800000.0
2008-07-17 14:32:00,81.019,81.039,81.019,81.034,40000000.0
2008-07-17 14:33:00,81.036,81.055,81.036,81.054,23400000.0
2008-07-17 14:34:00,81.053,81.081,81.048,81.081,33600000.0
2008-07-17 14:35:00,81.077,81.092,81.068,81.079,14400000.0
2008-07-17 14:36:00,81.055,81.055,81.04,81.041,12800000.0
2008-07-17 14:37:00,81.035,81.059,81.028,81.059,11600000.0
2008-07-17 14:38:00,81.058,81.062,81.05,81.062,56000000.0
2008-07-17 14:39:00,81.047,81.057,81.047,81.051,12800000.0
2008-07-17 14:40:00,81.065,81.089,81.065,81.075,14400000.0
2008-07-17 14:41:00,81.078,81.078,81.065,81.068,56400000.0
2008-07-17 14:42:00,81.082,81.093,81.076,81.093,13200000.0
2008-07-17 14:43:00,81.117,81.117,81.104,81.108,25000000.0
2008-07-17 14:44:00,81.112,81.114,81.105,81.107,11200000.0
2008-07-17 14:45:00,81.108,81.111,81.102,81.111,11200000.0
2008-07-17 14:46:00,81.096,81.117,81.096,81.117,11200000.0
2008-07-17 14:47:00,81.114,81.124,81.107,81.124,16000000.0
2008-07-17 14:48:00,81.107,81.107,81.099,81.099,19200000.0
2008-07-17 14:49:00,81.097,81.122,81.097,81.108,32000000.0
2008-07-17 14:50:00,81.111,81.111,81.101,81.102,28800000.0
2008-07-17 14:51:00,81.104,81.104,81.1,81.104,32000000.0
2008-07-17 14:52:00,81.093,81.093,81.071,81.071,12800000.0
2008-07-17 14:53:00,81.058,81.058,81.041,81.049,17600000.0
2008-07-17 14:54:00,81.056,81.069,81.055,81.069,12800000.0
2008-07-17 14:55:00,81.062,81.071,81.06,81.071,16000000.0
2008-07-17 14:56:00,81.071,81.074,81.063,81.074,12800000.0
2008-07-17 14:57:00,81.091,81.126,81.091,81.121,12200000.0
2008-07-17 14:58:00,81.131,81.157,81.129,81.141,17600000.0
2008-07-17 14:59:00,81.128,81.149,81.128,81.143,16000000.0
2008-07-17 15:00:00,81.142,81.142,81.124,81.129,14400000.0
2008-07-17 15:01:00,81.105,81.105,81.099,81.099,12800000.0
2008-07-17 15:02:00,81.092,81.13,81.091,81.13,27600000.0
2008-07-17 15:03:00,81.129,81.135,81.129,81.132,12800000.0
2008-07-17 15:04:00,81.12,81.124,81.097,81.097,24000000.0
2008-07-17 15:05:00,81.091,81.091,81.046,81.046,11200000.0
2008-07-17 15:06:00,81.046,81.055,81.044,81.051,11200000.0
2008-07-17 15:07:00,81.046,81.064,81.046,81.064,25600000.0
2008-07-17 15:08:00,81.072,81.083,81.068,81.083,23200000.0
2008-07-17 15:09:00,81.089,81.091,81.077,81.077,16000000.0
2008-07-17 15:10:00,81.082,81.11,81.082,81.102,39400000.0
2008-07-17 15:11:00,81.104,81.104,81.089,81.094,32000000.0
2008-07-17 15:12:00,81.094,81.104,81.094,81.104,29800000.0
2008-07-17 15:13:00,81.113,81.113,81.094,81.094,44800000.0
2008-07-17 15:14:00,81.099,81.129,81.099,81.129,35200000.0
2008-07-17 15:15:00,81.127,81.13,81.12,81.12,22400000.0
2008-07-17 15:16:00,81.114,81.123,81.112,81.115,36800000.0
2008-07-17 15:17:00,81.116,81.132,81.116,81.126,22400000.0
2008-07-17 15:18:00,81.122,81.134,81.122,81.133,22400000.0
2008-07-17 15:19:00,81.133,81.133,81.122,81.131,16000000.0
2008-07-17 15:20:00,81.131,81.131,81.125,81.13,24000000.0
2008-07-17 15:21:00,81.131,81.133,81.122,81.133,14400000.0
2008-07-17 15:22:00,81.12,81.123,81.11,81.114,14400000.0
2008-07-17 15:23:00,81.112,81.123,81.11,81.119,48000000.0
2008-07-17 15:24:00,81.103,81.103,81.072,81.072,25000000.0
2008-07-17 15:25:00,81.055,81.089,81.055,81.089,27200000.0
2008-07-17 15:26:00,81.101,81.118,81.101,81.116,40400000.0
2008-07-17 15:27:00,81.117,81.13,81.117,81.117,28800000.0
2008-07-17 15:28:00,81.114,81.115,81.107,81.112,70400000.0
2008-07-17 15:29:00,81.118,81.118,81.026,81.117,46400000.0
2008-07-17 15:30:00,81.034,81.153,81.008,81.016,114000000.0
2008-07-17 15:31:00,81.099,81.117,81.099,81.117,61200000.0
2008-07-17 15:32:00,81.132,81.143,81.132,81.143,29800000.0
2008-07-17 15:33:00,81.136,81.136,81.103,81.103,30400000.0
2008-07-17 15:34:00,81.097,81.118,81.097,81.11,22400000.0
2008-07-17 15:35:00,81.111,81.124,81.11,81.124,33600000.0
2008-07-17 15:36:00,81.123,81.123,81.104,81.104,32000000.0
2008-07-17 15:37:00,81.09,81.13,81.09,81.13,30400000.0
2008-07-17 15:38:00,81.135,81.146,81.132,81.146,58000000.0
2008-07-17 15:39:00,81.152,81.167,81.151,81.167,35600000.0
2008-07-17 15:40:00,81.17,81.185,81.17,81.185,34600000.0
2008-07-17 15:41:00,81.183,81.188,81.176,81.188,25600000.0
2008-07-17 15:42:00,81.135,81.172,81.134,81.157,42600000.0
2008-07-17 15:43:00,81.204,81.211,81.198,81.202,27200000.0
2008-07-17 15:44:00,81.199,81.205,81.173,81.173,27200000.0
2008-07-17 15:45:00,81.166,81.166,81.146,81.156,15400000.0
2008-07-17 15:46:00,81.153,81.167,81.153,81.163,14400000.0
2008-07-17 15:47:00,81.162,81.17,81.158,81.158,30400000.0
2008-07-17 15:48:00,81.162,81.162,81.13,81.13,27200000.0
2008-07-17 15:49:00,81.128,81.131,81.115,81.122,11200000.0
2008-07-17 15:50:00,81.112,81.124,81.086,81.116,25000000.0
2008-07-17 15:51:00,81.124,81.128,81.107,81.119,43200000.0
2008-07-17 15:52:00,81.112,81.112,81.092,81.092,20800000.0
2008-07-17 15:53:00,81.093,81.095,81.084,81.089,24000000.0
2008-07-17 15:54:00,81.083,81.085,81.076,81.076,29200000.0
2008-07-17 15:55:00,81.046,81.06,81.026,81.06,24000000.0
2008-07-17 15:56:00,81.069,81.07,81.062,81.069,51200000.0
2008-07-17 15:57:00,81.061,81.076,81.061,81.068,12800000.0
2008-07-17 15:58:00,81.023,81.043,81.022,81.028,19600000.0
2008-07-17 15:59:00,81.065,81.083,81.065,81.083,36800000.0
2008-07-17 16:00:00,81.08,81.08,81.053,81.053,51200000.0
2008-07-17 16:01:00,81.051,81.106,81.051,81.097,41600000.0
2008-07-17 16:02:00,81.138,81.139,81.108,81.108,22400000.0
2008-07-17 16:03:00,81.123,81.128,81.113,81.128,63400000.0
2008-07-17 16:04:00,81.105,81.105,81.042,81.042,44200000.0
2008-07-17 16:05:00,81.026,81.026,80.991,80.991,47800000.0
2008-07-17 16:06:00,80.96,80.96,80.937,80.937,34600000.0
2008-07-17 16:07:00,80.943,80.943,80.906,80.92,32000000.0
2008-07-17 16:08:00,80.917,80.921,80.91,80.921,44200000.0
2008-07-17 16:09:00,80.935,80.951,80.935,80.951,44800000.0
2008-07-17 16:10:00,80.965,80.974,80.965,80.973,41600000.0
2008-07-17 16:11:00,80.971,80.974,80.966,80.966,14400000.0
2008-07-17 16:12:00,80.972,80.989,80.972,80.986,55400000.0
2008-07-17 16:13:00,80.98,80.98,80.969,80.976,11200000.0
2008-07-17 16:14:00,80.971,80.975,80.96,80.96,49600000.0
2008-07-17 16:15:00,80.974,80.987,80.97,80.987,59200000.0
2008-07-17 16:16:00,80.982,81.009,80.982,81.009,17600000.0
2008-07-17 16:17:00,81.011,81.028,81.01,81.028,38400000.0
2008-07-17 16:18:00,81.015,81.031,81.013,81.029,38400000.0
2008-07-17 16:19:00,81.015,81.029,81.014,81.029,22400000.0
2008-07-17 16:20:00,81.027,81.035,81.022,81.022,11200000.0
2008-07-17 16:21:00,81.007,81.007,80.994,80.994,27200000.0
2008-07-17 16:22:00,80.995,81.012,80.995,81.012,41600000.0
2008-07-17 16:23:00,81.024,81.029,81.018,81.027,43200000.0
2008-07-17 16:24:00,81.032,81.032,81.015,81.017,17600000.0
2008-07-17 16:25:00,81.02,81.022,81.011,81.012,33000000.0
2008-07-17 16:26:00,80.991,80.994,80.989,80.989,17600000.0
2008-07-17 16:27:00,80.985,80.992,80.985,80.988,35200000.0
2008-07-17 16:28:00,80.997,81.003,80.992,81.003,27200000.0
2008-07-17 16:29:00,80.987,80.987,80.968,80.974,11200000.0
2008-07-17 16:30:00,80.983,80.994,80.983,80.993,43200000.0
2008-07-17 16:31:00,80.999,80.999,80.964,80.968,41600000.0
2008-07-17 16:32:00,80.965,80.976,80.962,80.972,12800000.0
2008-07-17 16:33:00,80.978,80.992,80.978,80.991,27200000.0
2008-07-17 16:34:00,80.984,80.987,80.972,80.974,35200000.0
2008-07-17 16:35:00,80.992,81.007,80.978,80.978,53200000.0
2008-07-17 16:36:00,80.986,80.986,80.968,80.968,50600000.0
2008-07-17 16:37:00,81.001,81.02,81.0,81.02,41000000.0
2008-07-17 16:38:00,81.023,81.024,81.01,81.018,40000000.0
2008-07-17 16:39:00,81.025,81.028,81.015,81.015,35200000.0
2008-07-17 16:40:00,81.007,81.009,80.993,80.999,56000000.0
2008-07-17 16:41:00,80.995,80.995,80.961,80.961,72800000.0
2008-07-17 16:42:00,80.952,80.952,80.935,80.95,54400000.0
2008-07-17 16:43:00,80.971,80.971,80.955,80.958,17600000.0
2008-07-17 16:44:00,80.967,80.975,80.967,80.972,11200000.0
2008-07-17 16:45:00,80.958,80.965,80.921,80.921,57600000.0
2008-07-17 16:46:00,80.93,80.931,80.906,80.906,12800000.0
2008-07-17 16:47:00,80.929,80.945,80.926,80.945,70400000.0
2008-07-17 16:48:00,80.949,80.95,80.938,80.947,52800000.0
2008-07-17 16:49:00,80.949,80.961,80.949,80.954,36800000.0
2008-07-17 16:50:00,80.962,80.962,80.946,80.95,72800000.0
2008-07-17 16:51:00,80.937,80.941,80.932,80.934,32000000.0
2008-07-17 16:52:00,80.934,80.94,80.926,80.94,46400000.0
2008-07-17 16:53:00,80.941,80.948,80.941,80.942,30400000.0
2008-07-17 16:54:00,80.951,80.951,80.936,80.946,11200000.0
2008-07-17 16:55:00,80.946,80.98,80.946,80.975,27200000.0
2008-07-17 16:56:00,80.977,80.978,80.968,80.97,36800000.0
2008-07-17 16:57:00,80.956,80.958,80.939,80.943,19200000.0
2008-07-17 16:58:00,80.934,80.959,80.925,80.959,12800000.0
2008-07-17 16:59:00,80.973,80.991,80.967,80.988,51600000.0
2008-07-17 17:00:00,80.974,80.982,80.96,80.96,49600000.0
2008-07-17 17:01:00,80.966,80.973,80.964,80.971,40000000.0
2008-07-17 17:02:00,80.987,80.987,80.966,80.969,33600000.0
2008-07-17 17:03:00,80.956,80.971,80.952,80.963,44800000.0
2008-07-17 17:04:00,80.963,80.964,80.943,80.943,41600000.0
2008-07-17 17:05:00,80.945,80.951,80.939,80.945,54400000.0
2008-07-17 17:06:00,80.951,80.951,80.905,80.905,59200000.0
2008-07-17 17:07:00,80.907,80.922,80.903,80.903,35200000.0
2008-07-17 17:08:00,80.89,80.891,80.879,80.879,68800000.0
2008-07-17 17:09:00,80.88,80.88,80.849,80.849,59600000.0
2008-07-17 17:10:00,80.859,80.887,80.859,80.877,24400000.0
2008-07-17 17:11:00,80.884,80.884,80.873,80.88,38800000.0
2008-07-17 17:12:00,80.888,80.9,80.888,80.898,25600000.0
2008-07-17 17:13:00,80.904,80.919,80.904,80.909,28800000.0
2008-07-17 17:14:00,80.911,80.911,80.896,80.902,22400000.0
2008-07-17 17:15:00,80.894,80.896,80.878,80.896,18600000.0
2008-07-17 17:16:00,80.916,80.92,80.91,80.916,17600000.0
2008-07-17 17:17:00,80.923,80.925,80.915,80.922,38400000.0
2008-07-17 17:18:00,80.913,80.924,80.909,80.917,57000000.0
2008-07-17 17:19:00,80.91,80.92,80.91,80.912,24000000.0
2008-07-17 17:20:00,80.906,80.915,80.906,80.906,16000000.0
2008-07-17 17:21:00,80.896,80.896,80.879,80.893,28800000.0
2008-07-17 17:22:00,80.914,80.986,80.913,80.986,19200000.0
2008-07-17 17:23:00,80.974,80.974,80.957,80.961,11200000.0
2008-07-17 17:24:00,80.963,80.969,80.952,80.952,12800000.0
2008-07-17 17:25:00,80.954,80.972,80.953,80.972,18000000.0
2008-07-17 17:26:00,80.966,80.971,80.959,80.961,35000000.0
2008-07-17 17:27:00,80.98,81.005,80.977,81.005,45800000.0
2008-07-17 17:28:00,81.002,81.027,81.002,81.027,32000000.0
2008-07-17 17:29:00,81.032,81.032,81.009,81.014,27000000.0
2008-07-17 17:30:00,81.014,81.029,81.014,81.021,17600000.0
2008-07-17 17:31:00,81.015,81.016,81.001,81.012,87200000.0
2008-07-17 17:32:00,81.006,81.013,80.998,81.002,52800000.0
2008-07-17 17:33:00,81.014,81.02,81.013,81.02,36800000.0
2008-07-17 17:34:00,81.017,81.02,81.01,81.013,63400000.0
2008-07-17 17:35:00,81.017,81.027,81.017,81.027,43200000.0
2008-07-17 17:36:00,81.032,81.048,81.032,81.039,33600000.0
2008-07-17 17:37:00,81.034,81.037,81.026,81.029,16000000.0
2008-07-17 17:38:00,81.025,81.049,81.024,81.049,35600000.0
2008-07-17 17:39:00,81.044,81.045,81.035,81.045,16000000.0
2008-07-17 17:40:00,81.034,81.034,81.022,81.022,75200000.0
2008-07-17 17:41:00,81.036,81.036,81.027,81.03,12800000.0
2008-07-17 17:42:00,81.035,81.055,81.035,81.052,12800000.0
2008-07-17 17:43:00,81.052,81.056,81.043,81.047,17600000.0
2008-07-17 17:44:00,81.05,81.071,81.049,81.07,30400000.0
2008-07-17 17:45:00,81.061,81.061,81.04,81.04,30400000.0
2008-07-17 17:46:00,81.041,81.06,81.041,81.05,41600000.0
2008-07-17 17:47:00,81.053,81.057,81.043,81.043,57600000.0
2008-07-17 17:48:00,81.037,81.037,81.028,81.029,57000000.0
2008-07-17 17:49:00,81.027,81.027,81.01,81.013,46400000.0
2008-07-17 17:50:00,81.003,81.013,81.001,81.013,12800000.0
2008-07-17 17:51:00,81.008,81.01,80.985,80.985,49600000.0
2008-07-17 17:52:00,80.969,80.97,80.951,80.951,43600000.0
2008-07-17 17:53:00,80.96,80.973,80.959,80.965,33000000.0
2008-07-17 17:54:00,80.969,81.008,80.969,81.008,38400000.0
2008-07-17 17:55:00,81.008,81.008,81.002,81.003,39400000.0
2008-07-17 17:56:00,81.004,81.013,80.997,81.013,44800000.0
2008-07-17 17:57:00,81.01,81.01,80.994,80.994,36800000.0
2008-07-17 17:58:00,80.996,81.0,80.987,80.999,17000000.0
2008-07-17 17:59:00,81.012,81.017,80.999,81.002,62400000.0
2008-07-17 18:00:00,80.988,80.989,80.979,80.984,51200000.0
2008-07-17 18:01:00,80.977,80.987,80.977,80.987,32000000.0
2008-07-17 18:02:00,80.97,80.973,80.956,80.956,24000000.0
2008-07-17 18:03:00,80.957,80.979,80.957,80.979,36800000.0
2008-07-17 18:04:00,80.957,80.957,80.949,80.949,32400000.0
2008-07-17 18:05:00,80.962,80.971,80.959,80.971,12800000.0
2008-07-17 18:06:00,80.969,80.986,80.959,80.986,30200000.0
2008-07-17 18:07:00,80.971,80.976,80.959,80.974,11200000.0
2008-07-17 18:08:00,80.989,80.993,80.981,80.993,84800000.0
2008-07-17 18:09:00,80.996,80.996,80.979,80.981,33600000.0
2008-07-17 18:10:00,80.983,80.995,80.982,80.995,16000000.0
2008-07-17 18:11:00,80.99,80.994,80.978,80.994,12800000.0
2008-07-17 18:12:00,80.993,81.0,80.993,80.993,12200000.0
2008-07-17 18:13:00,80.999,81.003,80.997,80.997,27200000.0
2008-07-17 18:14:00,80.996,80.996,80.981,80.983,19200000.0
2008-07-17 18:15:00,80.991,80.997,80.988,80.996,30400000.0
2008-07-17 18:16:00,81.0,81.032,81.0,81.032,56000000.0
2008-07-17 18:17:00,81.014,81.017,81.006,81.006,42600000.0
2008-07-17 18:18:00,81.007,81.007,80.976,80.976,30400000.0
2008-07-17 18:19:00,80.953,80.958,80.946,80.948,46400000.0
2008-07-17 18:20:00,80.979,80.989,80.979,80.989,43200000.0
2008-07-17 18:21:00,80.987,81.004,80.987,80.999,12800000.0
2008-07-17 18:22:00,81.02,81.025,81.018,81.022,33600000.0
2008-07-17 18:23:00,81.035,81.035,81.017,81.02,46400000.0
2008-07-17 18:24:00,81.017,81.018,80.991,80.991,52200000.0
2008-07-17 18:25:00,80.999,80.999,80.974,80.978,33600000.0
2008-07-17 18:26:00,80.979,80.979,80.968,80.973,30400000.0
2008-07-17 18:27:00,80.985,81.002,80.985,80.99,33600000.0
2008-07-17 18:28:00,80.983,80.988,80.981,80.981,12800000.0
2008-07-17 18:29:00,80.979,80.985,80.976,80.976,25600000.0
2008-07-17 18:30:00,80.986,80.992,80.98,80.987,36200000.0
2008-07-17 18:31:00,80.965,80.982,80.963,80.982,11200000.0
2008-07-17 18:32:00,80.976,80.983,80.976,80.982,70400000.0
2008-07-17 18:33:00,80.983,80.983,80.97,80.983,31800000.0
2008-07-17 18:34:00,80.974,80.977,80.972,80.972,19200000.0
2008-07-17 18:35:00,80.976,80.976,80.956,80.959,42600000.0
2008-07-17 18:36:00,80.954,80.954,80.943,80.951,68600000.0
2008-07-17 18:37:00,80.955,80.969,80.955,80.969,36800000.0
2008-07-17 18:38:00,80.973,80.986,80.969,80.971,50000000.0
2008-07-17 18:39:00,80.97,80.976,80.963,80.968,76800000.0
2008-07-17 18:40:00,80.951,80.957,80.944,80.953,65600000.0
2008-07-17 18:41:00,80.953,80.959,80.948,80.951,72400000.0
2008-07-17 18:42:00,80.955,80.979,80.955,80.979,78400000.0
2008-07-17 18:43:00,80.973,80.976,80.973,80.974,49600000.0
2008-07-17 18:44:00,80.959,80.961,80.955,80.96,30400000.0
2008-07-17 18:45:00,80.962,80.992,80.955,80.991,12800000.0
2008-07-17 18:46:00,80.987,80.996,80.986,80.992,12800000.0
2008-07-17 18:47:00,80.98,80.991,80.972,80.972,14400000.0
2008-07-17 18:48:00,80.958,80.97,80.958,80.96,28800000.0
2008-07-17 18:49:00,80.962,80.962,80.944,80.956,22800000.0
2008-07-17 18:50:00,80.956,80.956,80.92,80.922,46400000.0
2008-07-17 18:51:00,80.923,80.927,80.909,80.927,12800000.0
2008-07-17 18:52:00,80.922,80.922,80.908,80.911,19200000.0
2008-07-17 18:53:00,80.921,80.931,80.906,80.906,30400000.0
2008-07-17 18:54:00,80.915,80.915,80.896,80.896,19200000.0
2008-07-17 18:55:00,80.89,80.914,80.89,80.914,22400000.0
2008-07-17 18:56:00,80.918,80.918,80.905,80.913,16000000.0
2008-07-17 18:57:00,80.918,80.926,80.918,80.926,19200000.0
2008-07-17 18:58:00,80.935,80.935,80.91,80.92,32000000.0
2008-07-17 18:59:00,80.909,80.909,80.896,80.904,32000000.0
2008-07-17 19:00:00,80.907,80.928,80.907,80.928,14400000.0
2008-07-17 19:01:00,80.939,80.939,80.925,80.925,19200000.0
2008-07-17 19:02:00,80.934,80.938,80.931,80.933,43200000.0
2008-07-17 19:03:00,80.95,80.95,80.941,80.947,14400000.0
2008-07-17 19:04:00,80.944,80.944,80.931,80.931,17600000.0
2008-07-17 19:05:00,80.942,80.945,80.938,80.938,22400000.0
2008-07-17 19:06:00,80.936,80.936,80.904,80.904,56000000.0
2008-07-17 19:07:00,80.909,80.915,80.9,80.902,35200000.0
2008-07-17 19:08:00,80.894,80.897,80.887,80.889,21800000.0
2008-07-17 19:09:00,80.879,80.886,80.872,80.881,12800000.0
2008-07-17 19:10:00,80.874,80.874,80.852,80.864,8000000.0
2008-07-17 19:11:00,80.868,80.871,80.857,80.863,30400000.0
2008-07-17 19:12:00,80.873,80.904,80.873,80.904,24000000.0
2008-07-17 19:13:00,80.928,80.935,80.927,80.927,12800000.0
2008-07-17 19:14:00,80.918,80.931,80.91,80.913,12800000.0
2008-07-17 19:15:00,80.896,80.896,80.862,80.862,16000000.0
2008-07-17 19:16:00,80.855,80.867,80.845,80.86,12800000.0
2008-07-17 19:17:00,80.872,80.922,80.872,80.922,14400000.0
2008-07-17 19:18:00,80.931,80.947,80.928,80.947,32000000.0
2008-07-17 19:19:00,80.96,80.962,80.948,80.96,11200000.0
2008-07-17 19:20:00,80.945,80.945,80.902,80.902,13800000.0
2008-07-17 19:21:00,80.904,80.904,80.873,80.904,17600000.0
2008-07-17 19:22:00,80.92,80.927,80.916,80.916,14400000.0
2008-07-17 19:23:00,80.905,80.909,80.889,80.907,16000000.0
2008-07-17 19:24:00,80.908,80.947,80.908,80.947,48000000.0
2008-07-17 19:25:00,80.945,80.948,80.94,80.945,11200000.0
2008-07-17 19:26:00,80.936,80.941,80.927,80.927,41600000.0
2008-07-17 19:27:00,80.917,80.925,80.917,80.925,14400000.0
2008-07-17 19:28:00,80.926,80.926,80.896,80.908,12200000.0
2008-07-17 19:29:00,80.906,80.918,80.906,80.918,12800000.0
2008-07-17 19:30:00,80.926,80.93,80.922,80.93,11200000.0
2008-07-17 19:31:00,80.911,80.912,80.896,80.912,12800000.0
2008-07-17 19:32:00,80.911,80.921,80.911,80.913,11000000.0
2008-07-17 19:33:00,80.935,80.951,80.935,80.951,11200000.0
2008-07-17 19:34:00,80.978,80.978,80.956,80.965,12800000.0
2008-07-17 19:35:00,80.951,80.959,80.947,80.95,17600000.0
2008-07-17 19:36:00,80.95,80.95,80.918,80.926,16000000.0
2008-07-17 19:37:00,80.906,80.913,80.894,80.894,11200000.0
2008-07-17 19:38:00,80.895,80.895,80.882,80.882,12000000.0
2008-07-17 19:39:00,80.876,80.905,80.876,80.902,12800000.0
2008-07-17 19:40:00,80.897,80.912,80.895,80.901,11200000.0
2008-07-17 19:41:00,80.908,81.002,80.908,81.002,11200000.0
2008-07-17 19:42:00,81.019,81.026,81.019,81.021,11200000.0
2008-07-17 19:43:00,81.012,81.012,80.959,80.959,19200000.0
2008-07-17 19:44:00,80.954,80.954,80.928,80.943,11200000.0
2008-07-17 19:45:00,80.974,81.0,80.974,80.998,16000000.0
2008-07-17 19:46:00,80.987,81.051,80.987,81.042,14400000.0
2008-07-17 19:47:00,81.04,81.053,81.04,81.04,17600000.0
2008-07-17 19:48:00,81.039,81.039,81.023,81.027,12800000.0
2008-07-17 19:49:00,81.027,81.034,81.025,81.032,30400000.0
2008-07-17 19:50:00,81.039,81.043,81.029,81.043,12800000.0
2008-07-17 19:51:00,81.048,81.079,81.048,81.079,12800000.0
2008-07-17 19:52:00,81.064,81.101,81.064,81.081,16000000.0
2008-07-17 19:53:00,81.08,81.168,81.08,81.14,12800000.0
2008-07-17 19:54:00,81.077,81.077,81.05,81.05,12800000.0
2008-07-17 19:55:00,81.068,81.077,81.043,81.043,11200000.0
2008-07-17 19:56:00,81.023,81.041,81.023,81.028,16000000.0
2008-07-17 19:57:00,81.014,81.018,80.997,81.018,9000000.0
2008-07-17 19:58:00,81.073,81.074,81.069,81.069,11200000.0
2008-07-17 19:59:00,81.074,81.074,81.067,81.072,12800000.0
2008-07-17 20:00:00,81.07,81.083,81.07,81.083,17600000.0
2008-07-17 20:01:00,81.074,81.08,81.068,81.068,11200000.0
2008-07-17 20:02:00,81.066,81.077,81.066,81.073,17600000.0
2008-07-17 20:03:00,81.091,81.162,81.091,81.162,16000000.0
2008-07-17 20:04:00,81.192,81.216,81.176,81.216,30400000.0
2008-07-17 20:05:00,81.19,81.19,81.132,81.14,12800000.0
2008-07-17 20:06:00,81.146,81.197,81.146,81.197,11200000.0
2008-07-17 20:07:00,81.217,81.227,81.215,81.227,9600000.0
2008-07-17 20:08:00,81.222,81.222,81.172,81.179,37800000.0
2008-07-17 20:09:00,81.185,81.191,81.177,81.191,11200000.0
2008-07-17 20:10:00,81.195,81.195,81.182,81.192,16000000.0
2008-07-17 20:11:00,81.219,81.239,81.219,81.223,11200000.0
2008-07-17 20:12:00,81.23,81.243,81.23,81.237,11200000.0
2008-07-17 20:13:00,81.234,81.238,81.221,81.231,27200000.0
2008-07-17 20:14:00,81.244,81.244,81.176,81.218,14400000.0
2008-07-17 20:15:00,81.186,81.197,81.186,81.195,17600000.0
2008-07-17 20:16:00,81.197,81.2,81.184,81.2,28800000.0
2008-07-17 20:17:00,81.198,81.198,81.179,81.185,33600000.0
2008-07-17 20:18:00,81.18,81.202,81.18,81.202,32000000.0
2008-07-17 20:19:00,81.203,81.253,81.203,81.253,11200000.0
2008-07-17 20:20:00,81.227,81.267,81.227,81.267,19200000.0
2008-07-17 20:21:00,81.261,81.276,81.25,81.25,16000000.0
2008-07-17 20:22:00,81.216,81.239,81.216,81.238,14400000.0
2008-07-17 20:23:00,81.24,81.251,81.24,81.241,12200000.0
2008-07-17 20:24:00,81.237,81.237,81.218,81.22,16000000.0
2008-07-17 20:25:00,81.185,81.187,81.168,81.168,11200000.0
2008-07-17 20:26:00,81.165,81.168,81.153,81.166,16000000.0
2008-07-17 20:27:00,81.201,81.211,81.191,81.191,12800000.0
2008-07-17 20:28:00,81.202,81.206,81.185,81.206,11200000.0
2008-07-17 20:29:00,81.228,81.258,81.228,81.237,12800000.0
2008-07-17 20:30:00,81.223,81.223,81.155,81.155,27200000.0
2008-07-17 20:31:00,81.167,81.179,81.167,81.174,8000000.0
2008-07-17 20:32:00,81.166,81.166,81.149,81.149,12800000.0
2008-07-17 20:33:00,81.13,81.132,81.115,81.115,12800000.0
2008-07-17 20:34:00,81.101,81.11,81.101,81.101,11200000.0
2008-07-17 20:35:00,81.102,81.112,81.099,81.112,11200000.0
2008-07-17 20:36:00,81.104,81.105,81.091,81.104,16000000.0
2008-07-17 20:37:00,81.123,81.152,81.123,81.152,8000000.0
2008-07-17 20:38:00,81.161,81.181,81.161,81.165,12800000.0
2008-07-17 20:39:00,81.16,81.16,81.147,81.151,14400000.0
2008-07-17 20:40:00,81.139,81.155,81.139,81.155,11200000.0
2008-07-17 20:41:00,81.145,81.149,81.133,81.146,14400000.0
2008-07-17 20:42:00,81.128,81.128,81.096,81.106,11200000.0
2008-07-17 20:43:00,81.12,81.124,81.094,81.094,14800000.0
2008-07-17 20:44:00,81.09,81.09,81.08,81.084,11200000.0
2008-07-17 20:45:00,81.09,81.108,81.09,81.108,12800000.0
2008-07-17 20:46:00,81.109,81.116,81.107,81.112,14800000.0
2008-07-17 20:47:00,81.113,81.113,81.092,81.092,8000000.0
2008-07-17 20:48:00,81.102,81.102,81.087,81.087,17600000.0
2008-07-17 20:49:00,81.079,81.079,81.056,81.056,11200000.0
2008-07-17 20:50:00,81.065,81.075,81.065,81.072,16000000.0
2008-07-17 20:51:00,81.069,81.07,81.064,81.064,29200000.0
2008-07-17 20:52:00,81.053,81.067,81.053,81.062,12800000.0
2008-07-17 20:53:00,81.076,81.093,81.076,81.093,16000000.0
2008-07-17 20:54:00,81.089,81.106,81.087,81.088,12800000.0
2008-07-17 20:55:00,81.079,81.083,81.066,81.068,10600000.0
2008-07-17 20:56:00,81.056,81.059,81.046,81.059,12800000.0
2008-07-17 20:57:00,81.072,81.099,81.072,81.099,12800000.0
2008-07-17 20:58:00,81.111,81.111,81.093,81.095,16000000.0
2008-07-17 20:59:00,81.11,81.127,81.108,81.127,11200000.0
2008-07-17 21:00:00,81.13,81.14,81.129,81.134,17600000.0
2008-07-17 21:01:00,81.126,81.128,81.12,81.12,11600000.0
2008-07-17 21:02:00,81.12,81.14,81.12,81.14,15400000.0
2008-07-17 21:03:00,81.138,81.143,81.138,81.143,12800000.0
2008-07-17 21:04:00,81.15,81.165,81.15,81.156,11200000.0
2008-07-17 21:05:00,81.145,81.154,81.141,81.146,12800000.0
2008-07-17 21:06:00,81.167,81.193,81.167,81.191,12800000.0
2008-07-17 21:07:00,81.191,81.192,81.161,81.169,14400000.0
2008-07-17 21:08:00,81.165,81.173,81.156,81.173,16000000.0
2008-07-17 21:09:00,81.162,81.162,81.128,81.13,9000000.0
2008-07-17 21:10:00,81.125,81.132,81.124,81.124,12800000.0
2008-07-17 21:11:00,81.124,81.137,81.113,81.137,12800000.0
2008-07-17 21:12:00,81.141,81.141,81.134,81.138,12800000.0
2008-07-17 21:13:00,81.126,81.14,81.126,81.127,16000000.0
2008-07-17 21:14:00,81.128,81.131,81.11,81.11,12800000.0
2008-07-17 21:15:00,81.118,81.122,81.111,81.115,11200000.0
2008-07-17 21:16:00,81.076,81.095,81.07,81.084,19200000.0
2008-07-17 21:17:00,81.111,81.116,81.109,81.113,14400000.0
2008-07-17 21:18:00,81.107,81.108,81.102,81.102,4800000.0
2008-07-17 21:19:00,81.099,81.113,81.097,81.104,11200000.0
2008-07-17 21:20:00,81.085,81.15,81.085,81.15,14400000.0
2008-07-17 21:21:00,81.17,81.183,81.17,81.181,8000000.0
2008-07-17 21:22:00,81.153,81.169,81.148,81.165,12800000.0
2008-07-17 21:23:00,81.194,81.196,81.186,81.196,12800000.0
2008-07-17 21:24:00,81.191,81.2,81.187,81.187,10600000.0
2008-07-17 21:25:00,81.193,81.193,81.173,81.173,17000000.0
2008-07-17 21:26:00,81.173,81.173,81.156,81.16,24000000.0
2008-07-17 21:27:00,81.16,81.167,81.154,81.154,22400000.0
2008-07-17 21:28:00,81.151,81.158,81.14,81.154,11200000.0
2008-07-17 21:29:00,81.163,81.163,81.155,81.155,27200000.0
2008-07-17 21:30:00,81.151,81.159,81.151,81.159,12800000.0
2008-07-17 21:31:00,81.167,81.174,81.166,81.166,16000000.0
2008-07-17 21:32:00,81.134,81.145,81.122,81.122,14400000.0
2008-07-17 21:33:00,81.164,81.164,81.149,81.149,11600000.0
2008-07-17 21:34:00,81.132,81.162,81.132,81.146,17000000.0
2008-07-17 21:35:00,81.18,81.18,81.161,81.161,14400000.0
2008-07-17 21:36:00,81.154,81.154,81.142,81.142,11000000.0
2008-07-17 21:37:00,81.139,81.143,81.122,81.142,16000000.0
2008-07-17 21:38:00,81.145,81.146,81.129,81.143,14400000.0
2008-07-17 21:39:00,81.137,81.165,81.137,81.165,12200000.0
2008-07-17 21:40:00,81.169,81.175,81.166,81.175,9600000.0
2008-07-17 21:41:00,81.172,81.179,81.086,81.172,11200000.0
2008-07-17 21:42:00,81.194,81.194,81.164,81.176,13800000.0
2008-07-17 21:43:00,81.175,81.175,81.163,81.165,14400000.0
2008-07-17 21:44:00,81.167,81.176,81.166,81.167,18000000.0
2008-07-17 21:45:00,81.164,81.172,81.163,81.171,17600000.0
2008-07-17 21:46:00,81.174,81.178,81.164,81.171,14400000.0
2008-07-17 21:47:00,81.166,81.171,81.165,81.17,11200000.0
2008-07-17 21:48:00,81.169,81.173,81.166,81.167,35600000.0
2008-07-17 21:49:00,81.157,81.165,81.157,81.159,11200000.0
2008-07-17 21:50:00,81.161,81.165,81.149,81.159,12800000.0
2008-07-17 21:51:00,81.168,81.177,81.164,81.173,17600000.0
2008-07-17 21:52:00,81.182,81.185,81.169,81.17,11200000.0
2008-07-17 21:53:00,81.184,81.184,81.177,81.18,11200000.0
2008-07-17 21:54:00,81.181,81.203,81.181,81.203,11200000.0
2008-07-17 21:55:00,81.204,81.205,81.192,81.199,12800000.0
2008-07-17 21:56:00,81.201,81.209,81.2,81.201,12800000.0
2008-07-17 21:57:00,81.205,81.214,81.205,81.205,17600000.0
2008-07-17 21:58:00,81.2,81.21,81.2,81.209,8000000.0
2008-07-17 21:59:00,81.21,81.21,81.182,81.182,12800000.0
2008-07-17 22:00:00,81.181,81.194,81.181,81.187,17600000.0
2008-07-17 22:01:00,81.174,81.174,81.159,81.163,11200000.0
2008-07-17 22:02:00,81.159,81.166,81.155,81.166,11200000.0
2008-07-17 22:03:00,81.155,81.155,81.138,81.138,18000000.0
2008-07-17 22:04:00,81.148,81.179,81.148,81.179,16000000.0
2008-07-17 22:05:00,81.191,81.212,81.191,81.208,11200000.0
2008-07-17 22:06:00,81.205,81.225,81.205,81.225,12800000.0
2008-07-17 22:07:00,81.193,81.203,81.19,81.203,16000000.0
2008-07-17 22:08:00,81.203,81.208,81.18,81.196,16000000.0
2008-07-17 22:09:00,81.175,81.187,81.174,81.186,12800000.0
2008-07-17 22:10:00,81.154,81.154,81.07,81.1,12800000.0
2008-07-17 22:11:00,81.141,81.177,81.128,81.128,11200000.0
2008-07-17 22:12:00,81.125,81.141,81.12,81.135,12800000.0
2008-07-17 22:13:00,81.132,81.152,81.132,81.151,12800000.0
2008-07-17 22:14:00,81.147,81.186,81.147,81.186,12800000.0
2008-07-17 22:15:00,81.177,81.177,81.148,81.148,14400000.0
2008-07-17 22:16:00,81.119,81.15,81.119,81.15,17600000.0
2008-07-17 22:17:00,81.148,81.148,81.108,81.109,11200000.0
2008-07-17 22:18:00,81.088,81.092,81.085,81.092,11200000.0
2008-07-17 22:19:00,81.078,81.089,81.076,81.076,12800000.0
2008-07-17 22:20:00,81.073,81.083,81.068,81.069,12600000.0
2008-07-17 22:21:00,81.085,81.09,81.056,81.056,11200000.0
2008-07-17 22:22:00,81.035,81.076,81.02,81.076,12800000.0
2008-07-17 22:23:00,81.082,81.082,81.064,81.067,12800000.0
2008-07-17 22:24:00,81.079,81.112,81.079,81.112,11200000.0
2008-07-17 22:25:00,81.113,81.113,81.105,81.105,16000000.0
2008-07-17 22:26:00,81.101,81.101,81.025,81.025,11200000.0
2008-07-17 22:27:00,81.04,81.044,81.038,81.044,12800000.0
2008-07-17 22:28:00,81.043,81.056,81.039,81.039,11200000.0
2008-07-17 22:29:00,81.044,81.049,81.019,81.019,16000000.0
2008-07-17 22:30:00,81.025,81.038,81.025,81.034,17600000.0
2008-07-17 22:31:00,81.029,81.03,81.017,81.017,11200000.0
2008-07-17 22:32:00,81.039,81.04,81.031,81.031,12800000.0
2008-07-17 22:33:00,81.034,81.035,81.018,81.018,11200000.0
2008-07-17 22:34:00,81.038,81.045,81.027,81.027,12800000.0
2008-07-17 22:35:00,81.01,81.017,81.009,81.012,12800000.0
2008-07-17 22:36:00,81.008,81.032,81.008,81.032,43200000.0
2008-07-17 22:37:00,81.045,81.059,81.045,81.055,25600000.0
2008-07-17 22:38:00,81.07,81.076,81.063,81.076,17600000.0
2008-07-17 22:39:00,81.073,81.09,81.073,81.09,12800000.0
2008-07-17 22:40:00,81.093,81.098,81.084,81.084,18000000.0
2008-07-17 22:41:00,81.077,81.092,81.076,81.092,11200000.0
2008-07-17 22:42:00,81.077,81.077,81.042,81.053,8000000.0
2008-07-17 22:43:00,81.039,81.053,81.036,81.053,16000000.0
2008-07-17 22:44:00,81.059,81.061,81.054,81.057,13200000.0
2008-07-17 22:45:00,81.096,81.096,81.077,81.088,16000000.0
2008-07-17 22:46:00,81.096,81.096,81.074,81.09,11200000.0
2008-07-17 22:47:00,81.078,81.113,81.078,81.092,18000000.0
2008-07-17 22:48:00,81.085,81.093,81.078,81.085,11200000.0
2008-07-17 22:49:00,81.074,81.077,81.071,81.077,12200000.0
2008-07-17 22:50:00,81.072,81.072,81.061,81.065,11200000.0
2008-07-17 22:51:00,81.063,81.069,81.063,81.064,11200000.0
2008-07-17 22:52:00,81.052,81.061,81.041,81.046,11200000.0
2008-07-17 22:53:00,81.045,81.047,81.032,81.046,17600000.0
2008-07-17 22:54:00,81.033,81.038,81.017,81.038,13200000.0
2008-07-17 22:55:00,81.036,81.048,81.036,81.042,12200000.0
2008-07-17 22:56:00,81.04,81.055,81.04,81.051,17600000.0
2008-07-17 22:57:00,81.033,81.039,81.032,81.039,17600000.0
2008-07-17 22:58:00,81.048,81.048,81.04,81.048,14400000.0
2008-07-17 22:59:00,81.061,81.065,81.046,81.065,17600000.0
2008-07-17 23:00:00,81.076,81.076,81.059,81.067,17600000.0
2008-07-17 23:01:00,81.059,81.06,81.044,81.044,14400000.0
2008-07-17 23:02:00,81.047,81.052,81.016,81.016,17600000.0
2008-07-17 23:03:00,81.02,81.033,81.02,81.033,16000000.0
2008-07-17 23:04:00,81.036,81.036,80.992,80.992,11200000.0
2008-07-17 23:05:00,80.99,80.993,80.985,80.985,33600000.0
2008-07-17 23:06:00,80.986,80.991,80.986,80.991,12800000.0
2008-07-17 23:07:00,80.998,80.998,80.986,80.998,12800000.0
2008-07-17 23:08:00,81.004,81.011,81.0,81.0,16000000.0
2008-07-17 23:09:00,80.99,80.991,80.98,80.98,17600000.0
2008-07-17 23:10:00,80.973,80.982,80.969,80.97,12800000.0
2008-07-17 23:11:00,80.986,80.986,80.969,80.98,11200000.0
2008-07-17 23:12:00,80.99,80.991,80.979,80.991,16000000.0
2008-07-17 23:13:00,80.985,80.991,80.985,80.986,12800000.0
2008-07-17 23:14:00,81.004,81.017,81.004,81.007,8000000.0
2008-07-17 23:15:00,80.981,81.004,80.981,81.004,8000000.0
2008-07-17 23:16:00,81.008,81.031,81.006,81.031,17600000.0
2008-07-17 23:17:00,81.021,81.027,81.011,81.011,11200000.0
2008-07-17 23:18:00,81.006,81.018,81.006,81.018,11200000.0
2008-07-17 23:19:00,81.023,81.03,81.02,81.029,12800000.0
2008-07-17 23:20:00,81.028,81.048,81.028,81.048,13800000.0
2008-07-17 23:21:00,81.042,81.065,81.042,81.062,16000000.0
2008-07-17 23:22:00,81.052,81.052,81.043,81.051,8000000.0
2008-07-17 23:23:00,81.023,81.025,81.02,81.022,10600000.0
2008-07-17 23:24:00,81.025,81.036,81.022,81.036,11200000.0
2008-07-17 23:25:00,81.019,81.025,81.011,81.011,14400000.0
2008-07-17 23:26:00,81.053,81.054,81.049,81.053,12800000.0
2008-07-17 23:27:00,81.058,81.067,81.058,81.065,17600000.0
2008-07-17 23:28:00,81.076,81.079,81.076,81.078,6400000.0
2008-07-17 23:29:00,81.049,81.049,81.024,81.03,11200000.0
2008-07-17 23:30:00,80.994,80.994,80.967,80.967,15400000.0
2008-07-17 23:31:00,80.97,80.976,80.965,80.965,12800000.0
2008-07-17 23:32:00,80.967,80.99,80.967,80.984,17600000.0
2008-07-17 23:33:00,80.983,80.989,80.98,80.98,12800000.0
2008-07-17 23:34:00,80.983,80.995,80.983,80.995,16000000.0
2008-07-17 23:35:00,81.021,81.04,81.021,81.04,16000000.0
2008-07-17 23:36:00,81.043,81.047,81.04,81.046,12800000.0
2008-07-17 23:37:00,81.065,81.065,81.054,81.059,12800000.0
2008-07-17 23:38:00,81.048,81.065,81.042,81.065,11200000.0
2008-07-17 23:39:00,81.069,81.088,81.069,81.076,12800000.0
2008-07-17 23:40:00,81.075,81.081,81.065,81.08,34600000.0
2008-07-17 23:41:00,81.067,81.074,81.061,81.065,12800000.0
2008-07-17 23:42:00,81.076,81.086,81.076,81.085,17600000.0
2008-07-17 23:43:00,81.079,81.081,81.069,81.073,14400000.0
2008-07-17 23:44:00,81.074,81.083,81.074,81.083,16000000.0
2008-07-17 23:45:00,81.054,81.065,81.047,81.052,11200000.0
2008-07-17 23:46:00,81.053,81.067,81.053,81.067,17000000.0
2008-07-17 23:47:00,81.068,81.079,81.066,81.078,12800000.0
2008-07-17 23:48:00,81.089,81.096,81.085,81.092,17000000.0
2008-07-17 23:49:00,81.097,81.097,81.048,81.048,16000000.0
2008-07-17 23:50:00,81.039,81.039,81.022,81.022,11200000.0
2008-07-17 23:51:00,81.041,81.041,81.012,81.016,12800000.0
2008-07-17 23:52:00,81.009,81.024,81.005,81.024,12800000.0
2008-07-17 23:53:00,81.021,81.028,81.018,81.018,14400000.0
2008-07-17 23:54:00,81.01,81.012,80.979,80.993,14400000.0
2008-07-17 23:55:00,80.976,80.997,80.968,80.975,12800000.0
2008-07-17 23:56:00,81.004,81.017,80.929,80.929,11200000.0
2008-07-17 23:57:00,81.01,81.01,80.989,80.992,12800000.0
2008-07-17 23:58:00,80.979,80.984,80.966,80.983,11200000.0
2008-07-17 23:59:00,80.986,80.989,80.98,80.988,14400000.0
2008-07-18 00:00:00,80.972,80.976,80.954,80.966,17600000.0
2008-07-18 00:01:00,80.955,80.967,80.951,80.967,12800000.0
2008-07-18 00:02:00,80.976,80.976,80.944,80.967,10600000.0
2008-07-18 00:03:00,80.954,80.954,80.932,80.932,12800000.0
2008-07-18 00:04:00,80.941,80.958,80.941,80.958,10000000.0
2008-07-18 00:05:00,80.958,80.966,80.949,80.966,11200000.0
2008-07-18 00:06:00,80.968,80.975,80.965,80.974,10600000.0
2008-07-18 00:07:00,80.964,80.973,80.964,80.973,12800000.0
2008-07-18 00:08:00,80.968,80.989,80.968,80.989,12800000.0
2008-07-18 00:09:00,80.977,80.977,80.954,80.964,12800000.0
2008-07-18 00:10:00,80.997,81.016,80.997,81.016,12800000.0
2008-07-18 00:11:00,80.978,80.982,80.966,80.973,16000000.0
2008-07-18 00:12:00,81.007,81.007,80.982,80.988,12800000.0
2008-07-18 00:13:00,81.026,81.035,81.025,81.035,12800000.0
2008-07-18 00:14:00,81.033,81.033,81.018,81.018,13800000.0
2008-07-18 00:15:00,80.99,80.99,80.985,80.988,28200000.0
2008-07-18 00:16:00,81.017,81.031,81.017,81.025,14400000.0
2008-07-18 00:17:00,81.041,81.061,81.035,81.035,17600000.0
2008-07-18 00:18:00,81.024,81.036,81.023,81.036,12800000.0
2008-07-18 00:19:00,81.027,81.037,81.027,81.037,12800000.0
2008-07-18 00:20:00,81.033,81.047,81.033,81.041,18000000.0
2008-07-18 00:21:00,81.055,81.063,81.054,81.063,12800000.0
2008-07-18 00:22:00,81.054,81.082,81.054,81.082,18000000.0
2008-07-18 00:23:00,81.094,81.094,81.083,81.083,11200000.0
2008-07-18 00:24:00,81.086,81.093,81.078,81.09,14400000.0
2008-07-18 00:25:00,81.095,81.109,81.095,81.104,12800000.0
2008-07-18 00:26:00,81.099,81.101,81.09,81.09,12800000.0
2008-07-18 00:27:00,81.064,81.064,81.052,81.063,17600000.0
2008-07-18 00:28:00,81.07,81.07,81.06,81.06,32400000.0
2008-07-18 00:29:00,81.076,81.076,81.045,81.045,12200000.0
2008-07-18 00:30:00,81.027,81.054,81.027,81.041,11200000.0
2008-07-18 00:31:00,81.04,81.04,81.034,81.037,11200000.0
2008-07-18 00:32:00,80.997,81.017,80.997,81.017,12800000.0
2008-07-18 00:33:00,81.038,81.038,81.023,81.023,12800000.0
2008-07-18 00:34:00,81.037,81.041,81.033,81.041,19600000.0
2008-07-18 00:35:00,81.033,81.054,81.03,81.054,28800000.0
2008-07-18 00:36:00,81.042,81.055,81.036,81.04,17600000.0
2008-07-18 00:37:00,81.069,81.076,81.067,81.07,12600000.0
2008-07-18 00:38:00,81.076,81.076,81.065,81.07,11200000.0
2008-07-18 00:39:00,81.061,81.071,81.057,81.057,9600000.0
2008-07-18 00:40:00,81.058,81.058,81.031,81.042,15400000.0
2008-07-18 00:41:00,81.068,81.078,81.066,81.072,12800000.0
2008-07-18 00:42:00,81.057,81.075,81.057,81.064,12800000.0
2008-07-18 00:43:00,81.047,81.064,81.047,81.059,11000000.0
2008-07-18 00:44:00,81.061,81.086,81.061,81.086,17600000.0
2008-07-18 00:45:00,81.088,81.092,81.083,81.089,11200000.0
2008-07-18 00:46:00,81.049,81.069,81.049,81.066,14400000.0
2008-07-18 00:47:00,81.078,81.079,81.059,81.059,12800000.0
2008-07-18 00:48:00,81.061,81.065,81.052,81.052,12800000.0
2008-07-18 00:49:00,81.054,81.059,81.05,81.05,16000000.0
2008-07-18 00:50:00,81.056,81.056,81.034,81.039,14400000.0
2008-07-18 00:51:00,81.042,81.044,81.03,81.034,17600000.0
2008-07-18 00:52:00,81.025,81.037,81.025,81.027,11200000.0
2008-07-18 00:53:00,81.036,81.051,81.036,81.051,17600000.0
2008-07-18 00:54:00,81.02,81.025,81.017,81.023,17600000.0
2008-07-18 00:55:00,81.042,81.059,81.042,81.048,29200000.0
2008-07-18 00:56:00,81.047,81.047,81.035,81.037,12800000.0
2008-07-18 00:57:00,81.046,81.069,81.046,81.069,12800000.0
2008-07-18 00:58:00,81.072,81.075,81.065,81.065,12800000.0
2008-07-18 00:59:00,81.04,81.059,81.04,81.059,10600000.0
2008-07-18 01:00:00,81.057,81.057,81.033,81.04,16000000.0
2008-07-18 01:01:00,81.034,81.037,81.03,81.036,14400000.0
2008-07-18 01:02:00,81.028,81.031,81.023,81.03,11200000.0
2008-07-18 01:03:00,81.019,81.019,81.009,81.012,22400000.0
2008-07-18 01:04:00,81.011,81.011,80.995,80.995,12800000.0
2008-07-18 01:05:00,81.003,81.007,81.003,81.006,12800000.0
2008-07-18 01:06:00,81.012,81.018,80.954,81.011,12800000.0
2008-07-18 01:07:00,81.011,81.015,81.007,81.014,11200000.0
2008-07-18 01:08:00,81.016,81.017,81.004,81.004,16000000.0
2008-07-18 01:09:00,81.01,81.024,81.01,81.021,16000000.0
2008-07-18 01:10:00,81.028,81.029,81.003,81.015,16000000.0
2008-07-18 01:11:00,81.028,81.028,81.018,81.021,11200000.0
2008-07-18 01:12:00,81.022,81.032,81.022,81.03,16000000.0
2008-07-18 01:13:00,81.038,81.043,81.035,81.039,17600000.0
2008-07-18 01:14:00,81.04,81.04,81.03,81.033,16000000.0
2008-07-18 01:15:00,81.007,81.013,81.002,81.008,17600000.0
2008-07-18 01:16:00,81.044,81.044,81.012,81.015,25600000.0
2008-07-18 01:17:00,81.031,81.031,81.023,81.025,12800000.0
2008-07-18 01:18:00,81.028,81.031,81.019,81.029,12800000.0
2008-07-18 01:19:00,81.039,81.054,81.036,81.054,10600000.0
2008-07-18 01:20:00,81.041,81.05,81.041,81.047,11200000.0
2008-07-18 01:21:00,81.037,81.043,81.035,81.036,11200000.0
2008-07-18 01:22:00,81.032,81.044,81.028,81.044,12800000.0
2008-07-18 01:23:00,81.047,81.047,81.029,81.029,11200000.0
2008-07-18 01:24:00,81.028,81.028,81.015,81.016,12800000.0
2008-07-18 01:25:00,81.012,81.012,81.005,81.008,11200000.0
2008-07-18 01:26:00,81.008,81.015,81.006,81.006,11200000.0
2008-07-18 01:27:00,81.029,81.038,81.027,81.036,16400000.0
2008-07-18 01:28:00,81.009,81.027,81.009,81.027,14400000.0
2008-07-18 01:29:00,81.02,81.02,81.014,81.02,16000000.0
2008-07-18 01:30:00,81.027,81.032,81.027,81.029,11200000.0
2008-07-18 01:31:00,81.048,81.073,81.037,81.037,11200000.0
2008-07-18 01:32:00,81.03,81.03,81.021,81.021,12800000.0
2008-07-18 01:33:00,81.013,81.025,81.012,81.012,11200000.0
2008-07-18 01:34:00,81.017,81.024,81.016,81.018,24000000.0
2008-07-18 01:35:00,81.026,81.027,81.024,81.027,4800000.0
2008-07-18 01:36:00,81.033,81.037,81.019,81.019,11200000.0
2008-07-18 01:37:00,81.019,81.024,81.011,81.023,12800000.0
2008-07-18 01:38:00,81.033,81.033,81.01,81.026,17600000.0
2008-07-18 01:39:00,81.022,81.022,81.011,81.011,14400000.0
2008-07-18 01:40:00,81.023,81.042,81.023,81.031,11600000.0
2008-07-18 01:41:00,81.042,81.042,81.024,81.039,12800000.0
2008-07-18 01:42:00,81.039,81.046,81.039,81.046,11200000.0
2008-07-18 01:43:00,81.056,81.056,81.053,81.056,8000000.0
2008-07-18 01:44:00,81.06,81.069,81.059,81.069,6400000.0
2008-07-18 01:45:00,81.088,81.097,81.088,81.097,12800000.0
2008-07-18 01:46:00,81.085,81.101,81.085,81.095,16000000.0
2008-07-18 01:47:00,81.092,81.102,81.08,81.094,12800000.0
2008-07-18 01:48:00,81.097,81.113,81.084,81.113,12800000.0
2008-07-18 01:49:00,81.133,81.142,81.121,81.121,12200000.0
2008-07-18 01:50:00,81.098,81.098,81.084,81.084,14400000.0
2008-07-18 01:51:00,81.083,81.093,81.083,81.093,17600000.0
2008-07-18 01:52:00,81.092,81.092,81.068,81.068,20800000.0
2008-07-18 01:53:00,81.058,81.069,81.056,81.069,8000000.0
2008-07-18 01:54:00,81.088,81.088,81.042,81.045,12800000.0
2008-07-18 01:55:00,81.075,81.078,81.071,81.078,8000000.0
2008-07-18 01:56:00,81.021,81.052,81.021,81.042,12800000.0
2008-07-18 01:57:00,81.037,81.049,81.037,81.049,19200000.0
2008-07-18 01:58:00,81.071,81.071,81.065,81.071,11200000.0
2008-07-18 01:59:00,81.082,81.088,81.082,81.086,6400000.0
2008-07-18 02:00:00,81.1,81.109,81.099,81.107,12800000.0
2008-07-18 02:01:00,81.11,81.11,81.097,81.101,17600000.0
2008-07-18 02:02:00,81.095,81.113,81.095,81.113,11200000.0
2008-07-18 02:03:00,81.117,81.129,81.117,81.127,16000000.0
2008-07-18 02:04:00,81.125,81.125,81.103,81.103,11200000.0
2008-07-18 02:05:00,81.106,81.117,81.103,81.111,12800000.0
2008-07-18 02:06:00,81.114,81.125,81.109,81.125,14800000.0
2008-07-18 02:07:00,81.128,81.141,81.126,81.127,12800000.0
2008-07-18 02:08:00,81.142,81.142,81.118,81.13,17600000.0
2008-07-18 02:09:00,81.133,81.136,81.126,81.136,16000000.0
2008-07-18 02:10:00,81.138,81.15,81.138,81.143,16000000.0
2008-07-18 02:11:00,81.126,81.133,81.117,81.133,12200000.0
2008-07-18 02:12:00,81.146,81.153,81.133,81.151,17600000.0
2008-07-18 02:13:00,81.151,81.177,81.151,81.177,11200000.0
2008-07-18 02:14:00,81.186,81.196,81.183,81.196,11200000.0
2008-07-18 02:15:00,81.185,81.198,81.184,81.187,11200000.0
2008-07-18 02:16:00,81.187,81.201,81.187,81.196,11200000.0
2008-07-18 02:17:00,81.2,81.202,81.192,81.197,11200000.0
2008-07-18 02:18:00,81.159,81.174,81.159,81.173,12800000.0
2008-07-18 02:19:00,81.187,81.196,81.185,81.196,12800000.0
2008-07-18 02:20:00,81.202,81.218,81.122,81.196,12800000.0
2008-07-18 02:21:00,81.173,81.18,81.167,81.168,17600000.0
2008-07-18 02:22:00,81.164,81.179,81.164,81.167,14400000.0
2008-07-18 02:23:00,81.164,81.176,81.162,81.172,12800000.0
2008-07-18 02:24:00,81.165,81.165,81.156,81.161,11200000.0
2008-07-18 02:25:00,81.157,81.157,81.12,81.12,17600000.0
2008-07-18 02:26:00,81.137,81.145,81.136,81.139,12800000.0
2008-07-18 02:27:00,81.165,81.166,81.161,81.162,11200000.0
2008-07-18 02:28:00,81.162,81.171,81.159,81.164,12800000.0
2008-07-18 02:29:00,81.15,81.166,81.15,81.153,11200000.0
2008-07-18 02:30:00,81.144,81.155,81.144,81.155,12800000.0
2008-07-18 02:31:00,81.161,81.194,81.161,81.167,17000000.0
2008-07-18 02:32:00,81.181,81.194,81.181,81.181,11200000.0
2008-07-18 02:33:00,81.187,81.196,81.181,81.196,11200000.0
2008-07-18 02:34:00,81.173,81.173,81.144,81.146,14400000.0
2008-07-18 02:35:00,81.124,81.13,81.117,81.121,12800000.0
2008-07-18 02:36:00,81.097,81.124,81.097,81.106,12800000.0
2008-07-18 02:37:00,81.128,81.128,81.11,81.11,12800000.0
2008-07-18 02:38:00,81.085,81.099,81.083,81.094,17000000.0
2008-07-18 02:39:00,81.115,81.123,81.113,81.114,16000000.0
2008-07-18 02:40:00,81.15,81.167,81.15,81.158,16000000.0
2008-07-18 02:41:00,81.158,81.162,81.153,81.162,10000000.0
2008-07-18 02:42:00,81.164,81.176,81.162,81.173,11200000.0
2008-07-18 02:43:00,81.169,81.18,81.167,81.167,10600000.0
2008-07-18 02:44:00,81.168,81.168,81.155,81.155,11200000.0
2008-07-18 02:45:00,81.16,81.169,81.159,81.169,11200000.0
2008-07-18 02:46:00,81.166,81.185,81.165,81.185,11200000.0
2008-07-18 02:47:00,81.184,81.188,81.173,81.173,12800000.0
2008-07-18 02:48:00,81.169,81.169,81.051,81.051,11200000.0
2008-07-18 02:49:00,81.173,81.179,81.17,81.179,17600000.0
2008-07-18 02:50:00,81.181,81.197,81.169,81.186,12800000.0
2008-07-18 02:51:00,81.198,81.214,81.189,81.214,11600000.0
2008-07-18 02:52:00,81.209,81.209,81.197,81.198,11200000.0
2008-07-18 02:53:00,81.202,81.207,81.186,81.186,11200000.0
2008-07-18 02:54:00,81.194,81.201,81.19,81.198,12800000.0
2008-07-18 02:55:00,81.196,81.203,81.189,81.189,11200000.0
2008-07-18 02:56:00,81.17,81.193,81.17,81.186,11200000.0
2008-07-18 02:57:00,81.199,81.201,81.185,81.192,11200000.0
2008-07-18 02:58:00,81.185,81.192,81.185,81.185,12800000.0
2008-07-18 02:59:00,81.167,81.173,81.158,81.162,11200000.0
2008-07-18 03:00:00,81.182,81.183,81.174,81.183,12800000.0
2008-07-18 03:01:00,81.167,81.167,81.156,81.162,11200000.0
2008-07-18 03:02:00,81.139,81.145,81.128,81.128,18000000.0
2008-07-18 03:03:00,81.098,81.105,81.08,81.105,14400000.0
2008-07-18 03:04:00,81.118,81.119,81.109,81.117,11200000.0
2008-07-18 03:05:00,81.11,81.127,81.11,81.125,16000000.0
2008-07-18 03:06:00,81.111,81.119,81.104,81.119,16000000.0
2008-07-18 03:07:00,81.099,81.102,81.092,81.092,14400000.0
2008-07-18 03:08:00,81.073,81.073,81.042,81.047,11200000.0
2008-07-18 03:09:00,81.095,81.098,81.092,81.092,11200000.0
2008-07-18 03:10:00,81.103,81.103,81.079,81.095,16000000.0
2008-07-18 03:11:00,81.093,81.103,81.093,81.094,11200000.0
2008-07-18 03:12:00,81.103,81.108,81.098,81.108,10600000.0
2008-07-18 03:13:00,81.108,81.111,81.106,81.106,16000000.0
2008-07-18 03:14:00,81.083,81.083,81.054,81.057,16000000.0
2008-07-18 03:15:00,81.064,81.069,81.063,81.064,17600000.0
2008-07-18 03:16:00,81.027,81.053,81.027,81.053,12800000.0
2008-07-18 03:17:00,81.065,81.077,81.058,81.077,11200000.0
2008-07-18 03:18:00,81.08,81.083,81.071,81.071,11200000.0
2008-07-18 03:19:00,81.087,81.094,81.084,81.091,12800000.0
2008-07-18 03:20:00,81.098,81.109,81.098,81.104,11200000.0
2008-07-18 03:21:00,81.096,81.096,81.084,81.093,14400000.0
2008-07-18 03:22:00,81.098,81.106,81.095,81.106,14400000.0
2008-07-18 03:23:00,81.109,81.109,81.1,81.1,12800000.0
2008-07-18 03:24:00,81.103,81.113,81.099,81.109,11200000.0
2008-07-18 03:25:00,81.101,81.157,81.101,81.145,17600000.0
2008-07-18 03:26:00,81.111,81.138,81.106,81.138,11200000.0
2008-07-18 03:27:00,81.14,81.14,81.104,81.104,14400000.0
2008-07-18 03:28:00,81.127,81.142,81.125,81.134,17600000.0
2008-07-18 03:29:00,81.13,81.169,81.13,81.169,12800000.0
2008-07-18 03:30:00,81.165,81.165,81.157,81.158,14400000.0
2008-07-18 03:31:00,81.158,81.165,81.157,81.157,12200000.0
2008-07-18 03:32:00,81.143,81.143,81.123,81.133,12800000.0
2008-07-18 03:33:00,81.157,81.169,81.157,81.161,11200000.0
2008-07-18 03:34:00,81.132,81.134,81.114,81.129,11200000.0
2008-07-18 03:35:00,81.167,81.167,81.151,81.156,18000000.0
2008-07-18 03:36:00,81.151,81.155,81.143,81.143,12800000.0
2008-07-18 03:37:00,81.133,81.134,81.116,81.116,17600000.0
2008-07-18 03:38:00,81.122,81.125,81.116,81.12,11200000.0
2008-07-18 03:39:00,81.075,81.112,81.022,81.088,14400000.0
2008-07-18 03:40:00,81.074,81.089,81.074,81.074,11200000.0
2008-07-18 03:41:00,81.12,81.12,81.11,81.11,11200000.0
2008-07-18 03:42:00,81.088,81.094,81.075,81.085,12800000.0
2008-07-18 03:43:00,81.126,81.132,81.115,81.132,11200000.0
2008-07-18 03:44:00,81.129,81.13,81.125,81.13,11200000.0
2008-07-18 03:45:00,81.118,81.118,81.092,81.092,11200000.0
2008-07-18 03:46:00,81.09,81.109,81.09,81.108,17600000.0
2008-07-18 03:47:00,81.111,81.111,81.096,81.096,11200000.0
2008-07-18 03:48:00,81.095,81.095,81.087,81.092,11200000.0
2008-07-18 03:49:00,81.095,81.103,81.092,81.103,12800000.0
2008-07-18 03:50:00,81.099,81.099,81.082,81.092,12800000.0
2008-07-18 03:52:00,81.092,81.093,81.078,81.093,12800000.0
2008-07-18 03:53:00,81.088,81.088,81.07,81.081,11200000.0
2008-07-18 03:54:00,81.093,81.118,81.093,81.118,12800000.0
2008-07-18 03:55:00,81.106,81.106,81.079,81.097,14400000.0
2008-07-18 03:56:00,81.113,81.113,81.087,81.096,11200000.0
2008-07-18 03:57:00,81.116,81.116,81.107,81.107,12200000.0
2008-07-18 03:58:00,81.117,81.12,81.108,81.12,11200000.0
2008-07-18 03:59:00,81.119,81.119,81.105,81.113,12800000.0
2008-07-18 04:00:00,81.108,81.122,81.102,81.113,14400000.0
2008-07-18 04:01:00,81.113,81.121,81.112,81.121,11200000.0
2008-07-18 04:02:00,81.113,81.113,81.099,81.113,12800000.0
2008-07-18 04:03:00,81.119,81.122,81.116,81.118,12800000.0
2008-07-18 04:04:00,81.115,81.124,81.115,81.116,12800000.0
2008-07-18 04:05:00,81.099,81.099,81.094,81.094,11200000.0
2008-07-18 04:06:00,81.082,81.093,81.082,81.082,14400000.0
2008-07-18 04:07:00,81.111,81.123,81.103,81.103,14400000.0
2008-07-18 04:08:00,81.094,81.102,81.084,81.087,12800000.0
2008-07-18 04:09:00,81.118,81.121,81.107,81.12,11200000.0
2008-07-18 04:10:00,81.143,81.152,81.14,81.147,17600000.0
2008-07-18 04:11:00,81.12,81.123,81.1,81.123,12800000.0
2008-07-18 04:12:00,81.148,81.148,81.143,81.148,12800000.0
2008-07-18 04:14:00,81.151,81.163,81.145,81.145,16000000.0
2008-07-18 04:15:00,81.156,81.159,81.151,81.159,12800000.0
2008-07-18 04:16:00,81.156,81.157,81.143,81.143,6400000.0
2008-07-18 04:17:00,81.143,81.143,81.131,81.141,14400000.0
2008-07-18 04:18:00,81.138,81.145,81.13,81.13,12800000.0
2008-07-18 04:19:00,81.125,81.133,81.112,81.131,12800000.0
2008-07-18 04:20:00,81.137,81.143,81.134,81.134,12800000.0
2008-07-18 04:21:00,81.132,81.132,81.116,81.124,11200000.0
2008-07-18 04:22:00,81.119,81.132,81.119,81.131,16000000.0
2008-07-18 04:23:00,81.131,81.131,81.122,81.122,12800000.0
2008-07-18 04:24:00,81.113,81.113,81.102,81.107,12800000.0
2008-07-18 04:25:00,81.103,81.105,81.095,81.103,14400000.0
2008-07-18 04:26:00,81.126,81.126,81.121,81.123,12800000.0
2008-07-18 04:27:00,81.1,81.1,81.085,81.091,17600000.0
2008-07-18 04:28:00,81.131,81.133,81.128,81.128,11200000.0
2008-07-18 04:29:00,81.09,81.103,81.08,81.103,12800000.0
2008-07-18 04:30:00,81.103,81.122,81.099,81.119,10600000.0
2008-07-18 04:31:00,81.107,81.107,81.087,81.089,12800000.0
2008-07-18 04:32:00,81.1,81.1,81.079,81.09,16000000.0
2008-07-18 04:33:00,81.135,81.138,81.131,81.138,16000000.0
2008-07-18 04:34:00,81.108,81.11,81.011,81.101,11200000.0
2008-07-18 04:35:00,81.122,81.122,81.11,81.11,12800000.0
2008-07-18 04:36:00,81.098,81.113,81.098,81.104,11200000.0
2008-07-18 04:37:00,81.097,81.097,81.087,81.094,12800000.0
2008-07-18 04:38:00,81.089,81.105,81.089,81.094,12800000.0
2008-07-18 04:39:00,81.081,81.09,81.073,81.08,12800000.0
2008-07-18 04:40:00,81.063,81.074,81.061,81.07,12800000.0
2008-07-18 04:41:00,81.056,81.07,81.041,81.07,12200000.0
2008-07-18 04:42:00,81.086,81.094,81.083,81.092,17600000.0
2008-07-18 04:43:00,81.083,81.083,81.072,81.074,12800000.0
2008-07-18 04:44:00,81.097,81.1,81.094,81.098,12800000.0
2008-07-18 04:45:00,81.105,81.112,81.104,81.112,18000000.0
2008-07-18 04:46:00,81.107,81.107,81.093,81.102,14400000.0
2008-07-18 04:47:00,81.076,81.076,81.056,81.057,14400000.0
2008-07-18 04:48:00,81.095,81.095,81.078,81.081,17600000.0
2008-07-18 04:49:00,81.072,81.088,81.072,81.079,11200000.0
2008-07-18 04:50:00,81.078,81.085,81.078,81.085,11200000.0
2008-07-18 04:51:00,81.065,81.069,81.061,81.061,11200000.0
2008-07-18 04:52:00,81.094,81.101,81.086,81.088,13200000.0
2008-07-18 04:53:00,81.085,81.088,81.079,81.079,17000000.0
2008-07-18 04:54:00,81.08,81.086,81.064,81.083,11200000.0
2008-07-18 04:55:00,81.088,81.088,81.078,81.08,11200000.0
2008-07-18 04:56:00,81.073,81.073,81.059,81.065,17600000.0
2008-07-18 04:57:00,81.072,81.084,81.072,81.079,12800000.0
2008-07-18 04:58:00,81.075,81.075,81.063,81.067,11200000.0
2008-07-18 04:59:00,81.073,81.076,81.071,81.073,12800000.0
2008-07-18 05:00:00,81.076,81.076,81.057,81.067,11200000.0
2008-07-18 05:01:00,81.076,81.087,81.072,81.087,14400000.0
2008-07-18 05:02:00,81.09,81.09,81.074,81.074,11200000.0
2008-07-18 05:03:00,81.061,81.063,81.036,81.036,12800000.0
2008-07-18 05:04:00,81.083,81.094,81.083,81.094,12800000.0
2008-07-18 05:05:00,81.098,81.104,81.096,81.099,11200000.0
2008-07-18 05:06:00,81.073,81.091,81.073,81.089,11200000.0
2008-07-18 05:07:00,81.107,81.128,81.098,81.114,14400000.0
2008-07-18 05:08:00,81.053,81.053,81.047,81.05,12800000.0
2008-07-18 05:09:00,81.122,81.128,81.12,81.121,14400000.0
2008-07-18 05:10:00,81.119,81.119,81.104,81.11,11200000.0
2008-07-18 05:11:00,81.097,81.116,81.097,81.116,12800000.0
2008-07-18 05:12:00,81.09,81.09,81.076,81.084,12200000.0
2008-07-18 05:13:00,81.087,81.089,81.078,81.088,12200000.0
2008-07-18 05:14:00,81.09,81.09,81.066,81.079,12800000.0
2008-07-18 05:15:00,81.094,81.096,81.077,81.087,16000000.0
2008-07-18 05:16:00,81.112,81.119,81.108,81.108,11200000.0
2008-07-18 05:17:00,81.082,81.092,81.074,81.092,11200000.0
2008-07-18 05:18:00,81.082,81.102,81.077,81.093,12800000.0
2008-07-18 05:19:00,81.108,81.119,81.108,81.111,16000000.0
2008-07-18 05:20:00,81.088,81.106,81.081,81.106,11200000.0
2008-07-18 05:21:00,81.098,81.108,81.092,81.107,17600000.0
2008-07-18 05:22:00,81.125,81.132,81.117,81.132,16000000.0
2008-07-18 05:23:00,81.12,81.123,81.115,81.115,12800000.0
2008-07-18 05:24:00,81.137,81.137,81.106,81.11,12800000.0
2008-07-18 05:25:00,81.123,81.125,81.118,81.123,13200000.0
2008-07-18 05:26:00,81.132,81.142,81.132,81.136,12800000.0
2008-07-18 05:27:00,81.126,81.127,81.119,81.121,12800000.0
2008-07-18 05:28:00,81.13,81.136,81.12,81.12,11200000.0
2008-07-18 05:29:00,81.125,81.135,81.125,81.135,12800000.0
2008-07-18 05:30:00,81.139,81.146,81.134,81.141,14400000.0
2008-07-18 05:31:00,81.131,81.145,81.129,81.145,17600000.0
2008-07-18 05:32:00,81.134,81.142,81.128,81.13,16000000.0
2008-07-18 05:33:00,81.129,81.133,81.124,81.133,11200000.0
2008-07-18 05:34:00,81.137,81.155,81.137,81.148,17600000.0
2008-07-18 05:35:00,81.153,81.172,81.153,81.163,12800000.0
2008-07-18 05:36:00,81.144,81.158,81.144,81.145,12800000.0
2008-07-18 05:37:00,81.149,81.149,81.14,81.143,11200000.0
2008-07-18 05:38:00,81.171,81.171,81.156,81.161,12800000.0
2008-07-18 05:39:00,81.146,81.15,81.134,81.15,11200000.0
2008-07-18 05:40:00,81.165,81.174,81.165,81.17,14400000.0
2008-07-18 05:41:00,81.175,81.175,81.151,81.152,12800000.0
2008-07-18 05:42:00,81.154,81.168,81.154,81.163,11200000.0
2008-07-18 05:43:00,81.171,81.171,81.153,81.155,12800000.0
2008-07-18 05:44:00,81.161,81.161,81.127,81.133,12800000.0
2008-07-18 05:45:00,81.17,81.17,81.156,81.159,16000000.0
2008-07-18 05:46:00,81.162,81.164,81.156,81.161,16000000.0
2008-07-18 05:47:00,81.16,81.163,81.146,81.16,11600000.0
2008-07-18 05:48:00,81.182,81.182,81.145,81.148,14400000.0
2008-07-18 05:49:00,81.115,81.162,81.115,81.148,17600000.0
2008-07-18 05:50:00,81.174,81.174,81.159,81.159,11200000.0
2008-07-18 05:51:00,81.169,81.169,81.159,81.162,11200000.0
2008-07-18 05:52:00,81.162,81.165,81.151,81.159,12800000.0
2008-07-18 05:53:00,81.153,81.166,81.153,81.166,18000000.0
2008-07-18 05:54:00,81.177,81.177,81.159,81.159,12800000.0
2008-07-18 05:55:00,81.079,81.141,81.079,81.137,11200000.0
2008-07-18 05:56:00,81.159,81.164,81.152,81.16,11200000.0
2008-07-18 05:57:00,81.165,81.165,81.161,81.162,12800000.0
2008-07-18 05:58:00,81.154,81.161,81.154,81.161,12200000.0
2008-07-18 05:59:00,81.157,81.161,81.148,81.151,12200000.0
2008-07-18 06:00:00,81.128,81.147,81.128,81.14,14400000.0
2008-07-18 06:01:00,81.149,81.166,81.149,81.166,16000000.0
2008-07-18 06:02:00,81.167,81.173,81.167,81.17,12800000.0
2008-07-18 06:03:00,81.175,81.175,81.167,81.173,12800000.0
2008-07-18 06:04:00,81.165,81.165,81.158,81.161,11200000.0
2008-07-18 06:05:00,81.159,81.17,81.157,81.163,14400000.0
2008-07-18 06:06:00,81.145,81.159,81.127,81.148,17600000.0
2008-07-18 06:07:00,81.167,81.167,81.16,81.163,12800000.0
2008-07-18 06:08:00,81.143,81.157,81.06,81.157,12800000.0
2008-07-18 06:09:00,81.144,81.144,81.123,81.123,11200000.0
2008-07-18 06:10:00,81.117,81.117,81.108,81.113,14400000.0
2008-07-18 06:11:00,81.099,81.106,81.092,81.096,17600000.0
2008-07-18 06:12:00,81.098,81.107,81.092,81.1,12800000.0
2008-07-18 06:13:00,81.101,81.111,81.085,81.098,12800000.0
2008-07-18 06:14:00,81.071,81.09,81.071,81.09,14400000.0
2008-07-18 06:15:00,81.079,81.093,81.07,81.078,17600000.0
2008-07-18 06:16:00,81.096,81.1,81.092,81.096,17600000.0
2008-07-18 06:17:00,81.096,81.101,81.086,81.1,16000000.0
2008-07-18 06:18:00,81.066,81.085,81.066,81.079,14400000.0
2008-07-18 06:19:00,81.082,81.085,81.055,81.056,16000000.0
2008-07-18 06:20:00,81.123,81.123,81.059,81.059,12800000.0
2008-07-18 06:22:00,81.099,81.121,81.099,81.121,12800000.0
2008-07-18 06:23:00,81.11,81.121,81.11,81.117,17600000.0
2008-07-18 06:24:00,81.129,81.137,81.123,81.123,11200000.0
2008-07-18 06:25:00,81.118,81.12,81.11,81.111,11200000.0
2008-07-18 06:26:00,81.105,81.121,81.105,81.116,11200000.0
2008-07-18 06:27:00,81.122,81.137,81.121,81.137,11600000.0
2008-07-18 06:28:00,81.138,81.138,81.118,81.121,11200000.0
2008-07-18 06:29:00,81.121,81.13,81.119,81.13,12800000.0
2008-07-18 06:30:00,81.138,81.138,81.118,81.118,12800000.0
2008-07-18 06:31:00,81.119,81.119,81.108,81.109,12800000.0
2008-07-18 06:32:00,81.111,81.114,81.092,81.092,11200000.0
2008-07-18 06:33:00,81.069,81.081,81.052,81.073,17600000.0
2008-07-18 06:34:00,81.083,81.102,81.083,81.102,11200000.0
2008-07-18 06:35:00,81.111,81.112,81.09,81.112,11600000.0
2008-07-18 06:36:00,81.111,81.111,81.082,81.09,14400000.0
2008-07-18 06:37:00,81.104,81.122,81.104,81.112,12800000.0
2008-07-18 06:38:00,81.119,81.133,81.119,81.128,12800000.0
2008-07-18 06:39:00,81.135,81.142,81.123,81.123,12200000.0
2008-07-18 06:40:00,81.128,81.14,81.128,81.128,12800000.0
2008-07-18 06:41:00,81.123,81.129,81.118,81.118,12800000.0
2008-07-18 06:42:00,81.107,81.107,81.096,81.096,12800000.0
2008-07-18 06:43:00,81.078,81.086,81.069,81.086,12800000.0
2008-07-18 06:44:00,81.087,81.099,81.08,81.099,17600000.0
2008-07-18 06:45:00,81.088,81.102,81.088,81.102,17600000.0
2008-07-18 06:46:00,81.114,81.123,81.111,81.111,11200000.0
2008-07-18 06:47:00,81.118,81.123,81.11,81.113,12800000.0
2008-07-18 06:48:00,81.101,81.103,81.084,81.097,12800000.0
2008-07-18 06:49:00,81.07,81.075,81.056,81.064,12800000.0
2008-07-18 06:50:00,81.057,81.077,81.052,81.056,12800000.0
2008-07-18 06:51:00,81.094,81.096,81.087,81.087,12200000.0
2008-07-18 06:52:00,81.084,81.097,81.084,81.097,12800000.0
2008-07-18 06:53:00,81.095,81.105,81.091,81.103,17600000.0
2008-07-18 06:54:00,81.104,81.104,81.054,81.071,14400000.0
2008-07-18 06:55:00,81.092,81.092,81.076,81.082,11200000.0
2008-07-18 06:56:00,81.101,81.101,81.053,81.056,12800000.0
2008-07-18 06:57:00,81.074,81.074,81.057,81.057,10600000.0
2008-07-18 06:58:00,81.057,81.068,81.053,81.058,18000000.0
2008-07-18 06:59:00,81.05,81.06,81.04,81.058,12800000.0
2008-07-18 07:00:00,81.056,81.056,80.956,81.026,14400000.0
2008-07-18 07:01:00,81.033,81.043,81.029,81.04,17600000.0
2008-07-18 07:02:00,81.039,81.039,81.024,81.024,11200000.0
2008-07-18 07:03:00,81.02,81.024,81.01,81.01,12800000.0
2008-07-18 07:04:00,81.028,81.037,81.027,81.028,12800000.0
2008-07-18 07:05:00,81.03,81.039,81.024,81.039,11200000.0
2008-07-18 07:06:00,81.041,81.042,81.035,81.04,12800000.0
2008-07-18 07:07:00,81.043,81.048,81.043,81.043,11200000.0
2008-07-18 07:08:00,81.042,81.042,81.033,81.039,10600000.0
2008-07-18 07:09:00,81.036,81.043,81.036,81.042,12800000.0
2008-07-18 07:10:00,81.032,81.032,81.018,81.027,11200000.0
2008-07-18 07:11:00,81.027,81.027,81.015,81.027,12800000.0
2008-07-18 07:12:00,81.003,81.019,80.995,81.0,11200000.0
2008-07-18 07:13:00,81.038,81.051,81.038,81.05,12800000.0
2008-07-18 07:14:00,81.056,81.066,81.048,81.061,11200000.0
2008-07-18 07:15:00,81.07,81.079,81.07,81.079,11200000.0
2008-07-18 07:16:00,81.076,81.076,81.059,81.059,17600000.0
2008-07-18 07:17:00,81.045,81.056,81.035,81.055,12600000.0
2008-07-18 07:18:00,81.064,81.064,81.027,81.033,14400000.0
2008-07-18 07:19:00,81.047,81.047,81.036,81.04,12800000.0
2008-07-18 07:20:00,81.04,81.048,81.032,81.048,16000000.0
2008-07-18 07:21:00,81.049,81.055,81.048,81.051,12800000.0
2008-07-18 07:22:00,81.017,81.038,81.017,81.038,16400000.0
2008-07-18 07:23:00,81.06,81.064,81.058,81.064,11200000.0
2008-07-18 07:24:00,81.066,81.083,81.065,81.068,16000000.0
2008-07-18 07:25:00,81.05,81.065,81.033,81.06,16000000.0
2008-07-18 07:26:00,81.08,81.09,81.074,81.088,16000000.0
2008-07-18 07:27:00,81.088,81.096,81.086,81.096,16000000.0
2008-07-18 07:28:00,81.094,81.098,81.093,81.097,14400000.0
2008-07-18 07:29:00,81.088,81.093,81.082,81.084,14800000.0
2008-07-18 07:30:00,81.082,81.093,81.08,81.089,12800000.0
2008-07-18 07:31:00,81.078,81.088,81.078,81.085,17600000.0
2008-07-18 07:32:00,81.049,81.073,81.049,81.072,12800000.0
2008-07-18 07:33:00,81.088,81.088,81.076,81.076,11200000.0
2008-07-18 07:34:00,81.082,81.082,81.06,81.06,12800000.0
2008-07-18 07:35:00,81.052,81.055,81.048,81.048,15400000.0
2008-07-18 07:36:00,81.052,81.069,81.051,81.069,16000000.0
2008-07-18 07:37:00,81.068,81.068,81.055,81.055,11200000.0
2008-07-18 07:38:00,81.055,81.057,81.049,81.052,11200000.0
2008-07-18 07:39:00,81.055,81.075,81.055,81.074,11200000.0
2008-07-18 07:40:00,81.089,81.095,81.087,81.087,11200000.0
2008-07-18 07:41:00,81.075,81.075,81.044,81.057,12800000.0
2008-07-18 07:42:00,81.085,81.085,81.078,81.079,12800000.0
2008-07-18 07:43:00,81.073,81.073,81.05,81.05,12200000.0
2008-07-18 07:44:00,81.061,81.063,81.036,81.036,11200000.0
2008-07-18 07:45:00,81.031,81.039,81.031,81.033,11200000.0
2008-07-18 07:46:00,81.026,81.026,81.017,81.021,11200000.0
2008-07-18 07:47:00,81.024,81.027,81.02,81.022,14400000.0
2008-07-18 07:48:00,81.027,81.027,81.01,81.012,13800000.0
2008-07-18 07:49:00,81.014,81.025,81.009,81.015,17600000.0
2008-07-18 07:50:00,81.017,81.017,80.988,80.988,16000000.0
2008-07-18 07:51:00,80.993,81.003,80.987,81.003,12800000.0
2008-07-18 07:52:00,81.003,81.004,80.995,80.999,16000000.0
2008-07-18 07:53:00,80.985,80.989,80.98,80.982,12800000.0
2008-07-18 07:54:00,80.978,80.981,80.975,80.977,12800000.0
2008-07-18 07:55:00,80.967,80.973,80.953,80.967,12200000.0
2008-07-18 07:56:00,80.957,80.957,80.941,80.944,16000000.0
2008-07-18 07:57:00,80.941,80.957,80.941,80.957,11200000.0
2008-07-18 07:58:00,80.96,80.96,80.946,80.946,11200000.0
2008-07-18 07:59:00,80.947,80.961,80.947,80.961,12800000.0
2008-07-18 08:00:00,80.964,80.964,80.945,80.952,14400000.0
2008-07-18 08:01:00,80.951,80.96,80.945,80.96,14400000.0
2008-07-18 08:02:00,80.958,80.958,80.94,80.949,12800000.0
2008-07-18 08:03:00,80.951,80.951,80.938,80.938,11200000.0
2008-07-18 08:04:00,80.94,80.942,80.927,80.936,11200000.0
2008-07-18 08:05:00,80.938,80.946,80.935,80.937,14400000.0
2008-07-18 08:06:00,80.929,80.932,80.916,80.924,17600000.0
2008-07-18 08:07:00,80.929,80.939,80.923,80.939,10600000.0
2008-07-18 08:08:00,80.938,80.947,80.936,80.942,12800000.0
2008-07-18 08:09:00,80.933,80.953,80.933,80.953,12800000.0
2008-07-18 08:10:00,80.94,80.959,80.94,80.947,12800000.0
2008-07-18 08:11:00,80.953,80.964,80.953,80.964,11200000.0
2008-07-18 08:12:00,80.965,80.991,80.965,80.982,16000000.0
2008-07-18 08:13:00,80.987,80.995,80.983,80.99,11200000.0
2008-07-18 08:14:00,80.997,80.997,80.985,80.992,11200000.0
2008-07-18 08:15:00,81.003,81.006,80.988,81.004,16000000.0
2008-07-18 08:16:00,81.013,81.028,81.013,81.028,11200000.0
2008-07-18 08:17:00,81.028,81.034,81.024,81.024,12200000.0
2008-07-18 08:18:00,81.026,81.026,80.987,80.987,12800000.0
2008-07-18 08:19:00,80.979,80.988,80.974,80.98,14400000.0
2008-07-18 08:20:00,80.984,80.987,80.978,80.987,11200000.0
2008-07-18 08:21:00,80.977,80.99,80.977,80.979,17600000.0
2008-07-18 08:22:00,80.995,81.005,80.995,81.002,11200000.0
2008-07-18 08:23:00,80.995,80.995,80.97,80.97,11200000.0
2008-07-18 08:24:00,80.974,80.987,80.974,80.982,17600000.0
2008-07-18 08:25:00,80.997,81.006,80.997,80.998,12800000.0
2008-07-18 08:26:00,81.009,81.019,81.009,81.018,12800000.0
2008-07-18 08:27:00,81.026,81.045,81.018,81.018,12800000.0
2008-07-18 08:28:00,81.02,81.022,81.01,81.013,17600000.0
2008-07-18 08:29:00,81.015,81.016,81.009,81.012,14400000.0
2008-07-18 08:30:00,81.0,81.006,80.986,80.986,11200000.0
2008-07-18 08:31:00,80.98,80.992,80.98,80.992,12800000.0
2008-07-18 08:32:00,80.978,81.005,80.978,81.005,11200000.0
2008-07-18 08:33:00,80.993,80.993,80.976,80.976,11200000.0
2008-07-18 08:34:00,80.988,81.01,80.984,81.01,17600000.0
2008-07-18 08:35:00,81.01,81.017,80.993,81.016,17600000.0
2008-07-18 08:36:00,81.024,81.041,81.024,81.041,17600000.0
2008-07-18 08:37:00,81.052,81.056,81.038,81.038,11200000.0
2008-07-18 08:38:00,81.019,81.044,81.014,81.044,16000000.0
2008-07-18 08:39:00,81.043,81.063,81.043,81.062,16000000.0
2008-07-18 08:40:00,81.054,81.054,81.041,81.041,16000000.0
2008-07-18 08:41:00,81.041,81.041,81.013,81.013,17600000.0
2008-07-18 08:42:00,80.993,81.009,80.993,81.009,12800000.0
2008-07-18 08:43:00,81.0,81.0,80.989,80.99,12800000.0
2008-07-18 08:44:00,80.983,80.983,80.97,80.97,12800000.0
2008-07-18 08:45:00,80.965,80.993,80.965,80.991,16000000.0
2008-07-18 08:46:00,81.014,81.03,81.014,81.03,11200000.0
2008-07-18 08:47:00,81.03,81.03,81.004,81.004,11200000.0
2008-07-18 08:48:00,81.004,81.004,80.995,80.998,12800000.0
2008-07-18 08:49:00,81.01,81.01,80.991,80.998,17600000.0
2008-07-18 08:50:00,80.997,81.012,80.997,80.998,12800000.0
2008-07-18 08:51:00,80.993,81.01,80.993,81.004,17600000.0
2008-07-18 08:52:00,80.996,80.996,80.973,80.98,11200000.0
2008-07-18 08:53:00,80.983,80.985,80.969,80.981,16000000.0
2008-07-18 08:54:00,80.987,81.002,80.985,80.985,14400000.0
2008-07-18 08:55:00,80.985,80.985,80.97,80.97,16000000.0
2008-07-18 08:56:00,80.979,80.981,80.972,80.976,12800000.0
2008-07-18 08:57:00,80.964,80.98,80.964,80.98,11200000.0
2008-07-18 08:58:00,80.992,81.021,80.992,81.021,12200000.0
2008-07-18 08:59:00,81.036,81.041,81.036,81.04,12800000.0
2008-07-18 09:00:00,81.031,81.031,81.021,81.021,18000000.0
2008-07-18 09:01:00,81.01,81.017,81.007,81.012,11200000.0
2008-07-18 09:02:00,81.019,81.03,81.014,81.025,11200000.0
2008-07-18 09:03:00,81.039,81.054,81.036,81.054,16000000.0
2008-07-18 09:04:00,81.053,81.054,81.045,81.052,11200000.0
2008-07-18 09:05:00,81.054,81.069,81.054,81.061,11200000.0
2008-07-18 09:06:00,81.048,81.048,81.019,81.019,12800000.0
2008-07-18 09:07:00,81.015,81.018,81.009,81.009,12200000.0
2008-07-18 09:08:00,81.001,81.002,80.991,81.002,12800000.0
2008-07-18 09:09:00,81.006,81.011,80.976,80.986,17600000.0
2008-07-18 09:10:00,80.996,80.996,80.986,80.991,12800000.0
2008-07-18 09:11:00,81.003,81.019,81.003,81.016,12800000.0
2008-07-18 09:12:00,80.996,81.014,80.996,81.014,12800000.0
2008-07-18 09:13:00,81.016,81.031,81.016,81.025,11200000.0
2008-07-18 09:14:00,81.059,81.06,81.026,81.026,11200000.0
2008-07-18 09:15:00,81.016,81.024,81.016,81.024,11200000.0
2008-07-18 09:16:00,81.015,81.015,81.005,81.005,12800000.0
2008-07-18 09:17:00,81.008,81.016,80.997,81.016,11200000.0
2008-07-18 09:18:00,81.02,81.03,81.016,81.03,14400000.0
2008-07-18 09:19:00,81.008,81.014,80.997,81.003,12200000.0
2008-07-18 09:20:00,81.01,81.021,81.01,81.016,16000000.0
2008-07-18 09:21:00,81.012,81.025,81.012,81.02,11200000.0
2008-07-18 09:22:00,81.028,81.048,81.028,81.042,17600000.0
2008-07-18 09:23:00,81.043,81.048,81.036,81.048,12800000.0
2008-07-18 09:24:00,81.008,81.032,81.004,81.023,12800000.0
2008-07-18 09:25:00,81.06,81.081,81.06,81.081,12800000.0
2008-07-18 09:26:00,81.09,81.098,81.081,81.098,11200000.0
2008-07-18 09:27:00,81.106,81.121,81.106,81.118,11200000.0
2008-07-18 09:28:00,81.098,81.111,81.093,81.111,12800000.0
2008-07-18 09:29:00,81.11,81.118,81.11,81.118,11200000.0
2008-07-18 09:30:00,81.119,81.119,81.104,81.104,12800000.0
2008-07-18 09:31:00,81.094,81.1,81.089,81.089,12800000.0
2008-07-18 09:32:00,81.083,81.095,81.076,81.076,14400000.0
2008-07-18 09:33:00,81.087,81.093,81.084,81.085,12800000.0
2008-07-18 09:34:00,81.081,81.082,81.075,81.075,11200000.0
2008-07-18 09:35:00,81.079,81.095,81.079,81.095,12800000.0
2008-07-18 09:36:00,81.1,81.104,81.089,81.089,16000000.0
2008-07-18 09:37:00,81.086,81.086,81.019,81.072,16000000.0
2008-07-18 09:38:00,81.086,81.097,81.084,81.09,11200000.0
2008-07-18 09:39:00,81.093,81.104,81.093,81.101,12800000.0
2008-07-18 09:40:00,81.096,81.097,81.079,81.079,16000000.0
2008-07-18 09:41:00,81.072,81.072,81.046,81.046,11200000.0
2008-07-18 09:42:00,81.056,81.065,81.051,81.056,11200000.0
2008-07-18 09:43:00,81.059,81.07,81.053,81.053,12600000.0
2008-07-18 09:44:00,81.038,81.049,81.035,81.04,14400000.0
2008-07-18 09:45:00,81.046,81.046,81.01,81.017,12800000.0
2008-07-18 09:46:00,81.051,81.066,81.047,81.047,11200000.0
2008-07-18 09:47:00,81.063,81.071,81.063,81.066,12800000.0
2008-07-18 09:48:00,81.067,81.079,81.06,81.074,11200000.0
2008-07-18 09:49:00,81.089,81.095,81.078,81.095,12800000.0
2008-07-18 09:50:00,81.096,81.102,81.094,81.098,16000000.0
2008-07-18 09:51:00,81.095,81.097,81.09,81.093,16000000.0
2008-07-18 09:52:00,81.107,81.114,81.097,81.104,11200000.0
2008-07-18 09:53:00,81.103,81.107,81.095,81.102,12800000.0
2008-07-18 09:54:00,81.116,81.116,81.104,81.113,17600000.0
2008-07-18 09:55:00,81.109,81.109,81.098,81.1,11600000.0
2008-07-18 09:56:00,81.103,81.109,81.101,81.108,12800000.0
2008-07-18 09:57:00,81.086,81.095,81.086,81.095,17600000.0
2008-07-18 09:58:00,81.099,81.104,81.01,81.099,17600000.0
2008-07-18 09:59:00,81.093,81.101,81.093,81.099,17600000.0
2008-07-18 10:00:00,81.088,81.092,81.08,81.081,11600000.0
2008-07-18 10:01:00,81.075,81.086,81.075,81.08,12800000.0
2008-07-18 10:02:00,81.084,81.1,81.083,81.1,16000000.0
2008-07-18 10:03:00,81.097,81.098,81.083,81.083,11200000.0
2008-07-18 10:04:00,81.108,81.121,81.105,81.121,12800000.0
2008-07-18 10:05:00,81.129,81.132,81.12,81.12,8000000.0
2008-07-18 10:06:00,81.136,81.15,81.136,81.148,17600000.0
2008-07-18 10:07:00,81.152,81.161,81.144,81.157,12800000.0
2008-07-18 10:08:00,81.162,81.162,81.149,81.154,11200000.0
2008-07-18 10:09:00,81.159,81.159,81.137,81.144,12800000.0
2008-07-18 10:10:00,81.147,81.159,81.147,81.159,11200000.0
2008-07-18 10:11:00,81.16,81.16,81.146,81.146,11200000.0
2008-07-18 10:12:00,81.151,81.16,81.15,81.157,12800000.0
2008-07-18 10:13:00,81.148,81.149,81.142,81.143,12800000.0
2008-07-18 10:14:00,81.14,81.14,81.107,81.107,11200000.0
2008-07-18 10:15:00,81.099,81.156,81.099,81.142,12800000.0
2008-07-18 10:16:00,81.106,81.106,81.087,81.099,12800000.0
2008-07-18 10:17:00,81.121,81.142,81.118,81.118,11200000.0
2008-07-18 10:18:00,81.111,81.145,81.091,81.145,11200000.0
2008-07-18 10:19:00,81.134,81.144,81.13,81.14,11200000.0
2008-07-18 10:20:00,81.125,81.128,81.115,81.119,17600000.0
2008-07-18 10:21:00,81.105,81.126,81.096,81.096,16000000.0
2008-07-18 10:22:00,81.068,81.085,81.068,81.085,11200000.0
2008-07-18 10:23:00,81.092,81.1,81.092,81.1,11200000.0
2008-07-18 10:24:00,81.095,81.112,81.095,81.108,12800000.0
2008-07-18 10:25:00,81.117,81.133,81.114,81.131,11200000.0
2008-07-18 10:26:00,81.132,81.163,81.132,81.163,12800000.0
2008-07-18 10:27:00,81.167,81.169,81.161,81.168,11200000.0
2008-07-18 10:28:00,81.162,81.17,81.153,81.153,12800000.0
2008-07-18 10:29:00,81.162,81.172,81.162,81.172,11200000.0
2008-07-18 10:30:00,81.165,81.179,81.155,81.172,12800000.0
2008-07-18 10:31:00,81.182,81.182,81.159,81.181,12800000.0
2008-07-18 10:32:00,81.18,81.2,81.18,81.2,17600000.0
2008-07-18 10:33:00,81.203,81.21,81.194,81.194,11200000.0
2008-07-18 10:34:00,81.188,81.188,81.174,81.174,11200000.0
2008-07-18 10:35:00,81.197,81.197,81.187,81.191,11200000.0
2008-07-18 10:36:00,81.184,81.184,81.176,81.182,10600000.0
2008-07-18 10:37:00,81.18,81.198,81.099,81.189,11200000.0
2008-07-18 10:38:00,81.194,81.194,81.169,81.182,12800000.0
2008-07-18 10:39:00,81.179,81.218,81.179,81.218,11200000.0
2008-07-18 10:40:00,81.222,81.236,81.221,81.231,16400000.0
2008-07-18 10:41:00,81.251,81.259,81.251,81.259,12800000.0
2008-07-18 10:42:00,81.266,81.269,81.258,81.268,11200000.0
2008-07-18 10:43:00,81.257,81.262,81.255,81.26,11200000.0
2008-07-18 10:44:00,81.245,81.248,81.24,81.241,12800000.0
2008-07-18 10:45:00,81.239,81.243,81.226,81.226,12800000.0
2008-07-18 10:46:00,81.223,81.23,81.223,81.23,12800000.0
2008-07-18 10:47:00,81.231,81.254,81.225,81.254,12800000.0
2008-07-18 10:48:00,81.244,81.244,81.232,81.234,12800000.0
2008-07-18 10:49:00,81.224,81.236,81.224,81.236,11200000.0
2008-07-18 10:50:00,81.249,81.25,81.232,81.232,16000000.0
2008-07-18 10:51:00,81.246,81.262,81.246,81.262,17600000.0
2008-07-18 10:52:00,81.261,81.261,81.25,81.261,11200000.0
2008-07-18 10:53:00,81.249,81.249,81.226,81.229,11200000.0
2008-07-18 10:54:00,81.233,81.244,81.233,81.244,17600000.0
2008-07-18 10:55:00,81.234,81.234,81.22,81.23,11200000.0
2008-07-18 10:56:00,81.216,81.218,81.211,81.211,11200000.0
2008-07-18 10:57:00,81.211,81.213,81.196,81.213,16000000.0
2008-07-18 10:58:00,81.216,81.222,81.128,81.219,12800000.0
2008-07-18 10:59:00,81.224,81.224,81.208,81.208,10600000.0
2008-07-18 11:00:00,81.213,81.218,81.208,81.218,12800000.0
2008-07-18 11:01:00,81.188,81.188,81.167,81.174,12800000.0
2008-07-18 11:02:00,81.162,81.174,81.161,81.161,16000000.0
2008-07-18 11:03:00,81.157,81.157,81.127,81.144,12800000.0
2008-07-18 11:04:00,81.14,81.149,81.14,81.147,14400000.0
2008-07-18 11:05:00,81.185,81.215,81.185,81.215,9600000.0
2008-07-18 11:06:00,81.208,81.217,81.202,81.217,17600000.0
2008-07-18 11:07:00,81.219,81.232,81.207,81.231,17600000.0
2008-07-18 11:08:00,81.182,81.251,81.182,81.201,11200000.0
2008-07-18 11:09:00,81.187,81.195,81.178,81.184,17600000.0
2008-07-18 11:10:00,81.181,81.186,81.176,81.181,12800000.0
2008-07-18 11:11:00,81.182,81.185,81.178,81.179,11200000.0
2008-07-18 11:12:00,81.173,81.181,81.17,81.17,17600000.0
2008-07-18 11:13:00,81.189,81.189,81.166,81.18,14400000.0
2008-07-18 11:14:00,81.173,81.173,81.156,81.165,11200000.0
2008-07-18 11:15:00,81.168,81.182,81.166,81.176,11600000.0
2008-07-18 11:16:00,81.189,81.198,81.189,81.198,12800000.0
2008-07-18 11:17:00,81.192,81.2,81.179,81.2,11200000.0
2008-07-18 11:18:00,81.209,81.212,81.207,81.211,12800000.0
2008-07-18 11:19:00,81.2,81.2,81.183,81.199,17000000.0
2008-07-18 11:20:00,81.203,81.208,81.193,81.208,12800000.0
2008-07-18 11:21:00,81.201,81.201,81.191,81.195,14400000.0
2008-07-18 11:22:00,81.197,81.202,81.188,81.192,12800000.0
2008-07-18 11:23:00,81.197,81.22,81.197,81.22,11200000.0
2008-07-18 11:24:00,81.219,81.219,81.2,81.212,12800000.0
2008-07-18 11:25:00,81.209,81.21,81.189,81.192,17600000.0
2008-07-18 11:26:00,81.203,81.231,81.203,81.218,14400000.0
2008-07-18 11:27:00,81.204,81.204,81.187,81.202,8000000.0
2008-07-18 11:28:00,81.208,81.217,81.208,81.217,14400000.0
2008-07-18 11:29:00,81.214,81.216,81.21,81.21,14400000.0
2008-07-18 11:30:00,81.198,81.21,81.194,81.21,14800000.0
2008-07-18 11:31:00,81.215,81.215,81.205,81.209,11200000.0
2008-07-18 11:32:00,81.224,81.229,81.223,81.229,17600000.0
2008-07-18 11:33:00,81.236,81.236,81.213,81.213,12800000.0
2008-07-18 11:34:00,81.214,81.214,81.199,81.199,12800000.0
2008-07-18 11:35:00,81.197,81.222,81.197,81.222,11200000.0
2008-07-18 11:36:00,81.222,81.222,81.208,81.215,12800000.0
2008-07-18 11:37:00,81.215,81.22,81.213,81.213,11200000.0
2008-07-18 11:38:00,81.215,81.227,81.215,81.215,11200000.0
2008-07-18 11:39:00,81.218,81.225,81.208,81.221,11200000.0
2008-07-18 11:40:00,81.209,81.223,81.209,81.223,10600000.0
2008-07-18 11:41:00,81.218,81.223,81.213,81.218,16000000.0
2008-07-18 11:42:00,81.218,81.224,81.207,81.221,18000000.0
2008-07-18 11:43:00,81.223,81.223,81.2,81.21,11200000.0
2008-07-18 11:44:00,81.209,81.212,81.207,81.212,11200000.0
2008-07-18 11:45:00,81.194,81.202,81.181,81.197,14400000.0
2008-07-18 11:46:00,81.21,81.217,81.199,81.201,11200000.0
2008-07-18 11:47:00,81.18,81.203,81.177,81.203,18000000.0
2008-07-18 11:48:00,81.209,81.212,81.195,81.212,11200000.0
2008-07-18 11:49:00,81.207,81.212,81.204,81.204,11600000.0
2008-07-18 11:50:00,81.202,81.202,81.189,81.189,17600000.0
2008-07-18 11:51:00,81.179,81.183,81.176,81.177,11200000.0
2008-07-18 11:52:00,81.184,81.186,81.179,81.185,11200000.0
2008-07-18 11:53:00,81.186,81.188,81.174,81.181,16400000.0
2008-07-18 11:54:00,81.173,81.179,81.166,81.176,14400000.0
2008-07-18 11:55:00,81.161,81.173,81.109,81.173,11600000.0
2008-07-18 11:56:00,81.175,81.175,81.156,81.166,12800000.0
2008-07-18 11:57:00,81.166,81.166,81.153,81.153,17600000.0
2008-07-18 11:58:00,81.156,81.159,81.155,81.155,11200000.0
2008-07-18 11:59:00,81.164,81.165,81.153,81.153,11200000.0
2008-07-18 12:00:00,81.165,81.173,81.165,81.172,11200000.0
2008-07-18 12:01:00,81.178,81.195,81.178,81.19,11200000.0
2008-07-18 12:02:00,81.194,81.205,81.194,81.198,14400000.0
2008-07-18 12:03:00,81.194,81.197,81.185,81.19,11600000.0
2008-07-18 12:04:00,81.195,81.207,81.189,81.207,17600000.0
2008-07-18 12:05:00,81.209,81.216,81.206,81.214,17000000.0
2008-07-18 12:06:00,81.202,81.204,81.181,81.181,12800000.0
2008-07-18 12:07:00,81.176,81.176,81.167,81.167,11200000.0
2008-07-18 12:08:00,81.165,81.178,81.165,81.178,11200000.0
2008-07-18 12:09:00,81.182,81.182,81.166,81.166,14400000.0
2008-07-18 12:10:00,81.127,81.142,81.127,81.129,11200000.0
2008-07-18 12:11:00,81.161,81.169,81.157,81.16,12800000.0
2008-07-18 12:12:00,81.165,81.173,81.163,81.173,11200000.0
2008-07-18 12:13:00,81.174,81.174,81.163,81.171,11200000.0
2008-07-18 12:14:00,81.172,81.173,81.165,81.172,12200000.0
2008-07-18 12:15:00,81.176,81.181,81.176,81.179,12800000.0
2008-07-18 12:16:00,81.166,81.188,81.166,81.188,12800000.0
2008-07-18 12:17:00,81.196,81.2,81.136,81.198,17600000.0
2008-07-18 12:18:00,81.188,81.201,81.188,81.198,16000000.0
2008-07-18 12:19:00,81.209,81.209,81.189,81.209,12800000.0
2008-07-18 12:20:00,81.216,81.232,81.213,81.223,14400000.0
2008-07-18 12:21:00,81.248,81.258,81.239,81.252,16000000.0
2008-07-18 12:22:00,81.263,81.279,81.258,81.258,16000000.0
2008-07-18 12:23:00,81.263,81.271,81.258,81.271,14400000.0
2008-07-18 12:24:00,81.268,81.274,81.263,81.269,12800000.0
2008-07-18 12:25:00,81.256,81.26,81.251,81.26,11200000.0
2008-07-18 12:26:00,81.256,81.256,81.233,81.233,11200000.0
2008-07-18 12:27:00,81.228,81.228,81.211,81.211,11200000.0
2008-07-18 12:28:00,81.202,81.23,81.196,81.229,12800000.0
2008-07-18 12:29:00,81.223,81.223,81.202,81.207,17600000.0
2008-07-18 12:30:00,81.264,81.33,81.264,81.327,17600000.0
2008-07-18 12:31:00,81.33,81.33,81.311,81.322,12200000.0
2008-07-18 12:32:00,81.336,81.336,81.308,81.311,12800000.0
2008-07-18 12:33:00,81.342,81.374,81.342,81.374,14400000.0
2008-07-18 12:34:00,81.423,81.49,81.423,81.49,12800000.0
2008-07-18 12:35:00,81.491,81.504,81.491,81.504,11200000.0
2008-07-18 12:36:00,81.523,81.526,81.502,81.521,11200000.0
2008-07-18 12:37:00,81.537,81.544,81.498,81.499,11200000.0
2008-07-18 12:38:00,81.504,81.504,81.407,81.494,17600000.0
2008-07-18 12:39:00,81.483,81.497,81.483,81.49,16000000.0
2008-07-18 12:40:00,81.491,81.491,81.46,81.489,16000000.0
2008-07-18 12:41:00,81.533,81.548,81.532,81.532,12800000.0
2008-07-18 12:42:00,81.548,81.548,81.52,81.524,14400000.0
2008-07-18 12:43:00,81.546,81.57,81.546,81.57,12800000.0
2008-07-18 12:44:00,81.556,81.564,81.541,81.547,17600000.0
2008-07-18 12:45:00,81.526,81.526,81.502,81.516,16000000.0
2008-07-18 12:46:00,81.489,81.489,81.475,81.477,12800000.0
2008-07-18 12:47:00,81.482,81.482,81.43,81.43,12800000.0
2008-07-18 12:48:00,81.465,81.465,81.458,81.46,11200000.0
2008-07-18 12:49:00,81.464,81.468,81.457,81.462,16000000.0
2008-07-18 12:50:00,81.47,81.483,81.47,81.477,14400000.0
2008-07-18 12:51:00,81.481,81.498,81.481,81.496,11200000.0
2008-07-18 12:52:00,81.506,81.506,81.487,81.49,11200000.0
2008-07-18 12:53:00,81.442,81.482,81.442,81.481,11200000.0
2008-07-18 12:54:00,81.491,81.491,81.461,81.461,12200000.0
2008-07-18 12:55:00,81.454,81.454,81.44,81.452,16000000.0
2008-07-18 12:56:00,81.491,81.501,81.486,81.486,11200000.0
2008-07-18 12:57:00,81.5,81.515,81.5,81.515,11200000.0
2008-07-18 12:58:00,81.518,81.53,81.518,81.522,17600000.0
2008-07-18 12:59:00,81.506,81.51,81.49,81.508,15400000.0
2008-07-18 13:00:00,81.506,81.507,81.494,81.498,12800000.0
2008-07-18 13:01:00,81.488,81.499,81.485,81.485,14400000.0
2008-07-18 13:02:00,81.479,81.479,81.465,81.465,12800000.0
2008-07-18 13:03:00,81.449,81.459,81.442,81.451,16000000.0
2008-07-18 13:04:00,81.442,81.454,81.442,81.449,11200000.0
2008-07-18 13:05:00,81.424,81.453,81.424,81.453,12800000.0
2008-07-18 13:06:00,81.486,81.486,81.466,81.466,11200000.0
2008-07-18 13:07:00,81.473,81.473,81.417,81.417,14400000.0
2008-07-18 13:08:00,81.412,81.434,81.412,81.433,17600000.0
2008-07-18 13:09:00,81.431,81.431,81.424,81.431,12800000.0
2008-07-18 13:10:00,81.413,81.449,81.413,81.44,16000000.0
2008-07-18 13:11:00,81.44,81.446,81.436,81.436,11200000.0
2008-07-18 13:12:00,81.442,81.444,81.44,81.442,12800000.0
2008-07-18 13:13:00,81.445,81.445,81.435,81.444,17600000.0
2008-07-18 13:14:00,81.441,81.441,81.407,81.407,12800000.0
2008-07-18 13:15:00,81.434,81.437,81.42,81.42,12800000.0
2008-07-18 13:16:00,81.429,81.439,81.428,81.433,17600000.0
2008-07-18 13:17:00,81.404,81.412,81.394,81.412,12800000.0
2008-07-18 13:18:00,81.428,81.463,81.427,81.463,11200000.0
2008-07-18 13:19:00,81.452,81.458,81.449,81.45,16000000.0
2008-07-18 13:20:00,81.452,81.455,81.442,81.446,18000000.0
2008-07-18 13:21:00,81.46,81.467,81.445,81.467,11200000.0
2008-07-18 13:22:00,81.462,81.464,81.444,81.444,12800000.0
2008-07-18 13:23:00,81.436,81.445,81.434,81.434,12800000.0
2008-07-18 13:24:00,81.454,81.459,81.451,81.455,11600000.0
2008-07-18 13:25:00,81.469,81.483,81.469,81.481,16400000.0
2008-07-18 13:26:00,81.512,81.522,81.512,81.518,17600000.0
2008-07-18 13:27:00,81.524,81.531,81.5,81.5,12800000.0
2008-07-18 13:28:00,81.492,81.492,81.397,81.492,15400000.0
2008-07-18 13:29:00,81.404,81.499,81.404,81.489,11600000.0
2008-07-18 13:30:00,81.481,81.495,81.475,81.492,13200000.0
2008-07-18 13:31:00,81.501,81.508,81.501,81.505,11200000.0
2008-07-18 13:32:00,81.507,81.507,81.49,81.491,11200000.0
2008-07-18 13:33:00,81.48,81.487,81.48,81.486,19600000.0
2008-07-18 13:34:00,81.484,81.501,81.484,81.49,12800000.0
2008-07-18 13:35:00,81.5,81.506,81.499,81.506,36800000.0
2008-07-18 13:36:00,81.529,81.564,81.529,81.534,17600000.0
2008-07-18 13:37:00,81.542,81.551,81.536,81.551,14400000.0
2008-07-18 13:38:00,81.551,81.551,81.533,81.535,33600000.0
2008-07-18 13:39:00,81.527,81.539,81.515,81.539,13800000.0
2008-07-18 13:40:00,81.538,81.538,81.514,81.514,40000000.0
2008-07-18 13:41:00,81.507,81.515,81.507,81.514,16000000.0
2008-07-18 13:42:00,81.51,81.52,81.491,81.491,11200000.0
2008-07-18 13:43:00,81.5,81.503,81.488,81.488,27200000.0
2008-07-18 13:44:00,81.484,81.491,81.478,81.484,33600000.0
2008-07-18 13:45:00,81.482,81.483,81.467,81.48,20800000.0
2008-07-18 13:46:00,81.494,81.526,81.491,81.526,24400000.0
2008-07-18 13:47:00,81.525,81.537,81.518,81.518,12800000.0
2008-07-18 13:48:00,81.502,81.51,81.491,81.491,12800000.0
2008-07-18 13:49:00,81.491,81.495,81.491,81.491,17600000.0
2008-07-18 13:50:00,81.49,81.497,81.48,81.497,11200000.0
2008-07-18 13:51:00,81.507,81.508,81.491,81.491,24000000.0
2008-07-18 13:52:00,81.496,81.505,81.491,81.491,12800000.0
2008-07-18 13:53:00,81.485,81.488,81.476,81.476,17600000.0
2008-07-18 13:54:00,81.488,81.495,81.481,81.484,25600000.0
2008-07-18 13:55:00,81.475,81.497,81.473,81.482,14400000.0
2008-07-18 13:56:00,81.503,81.512,81.503,81.512,14400000.0
2008-07-18 13:57:00,81.509,81.514,81.504,81.508,28800000.0
2008-07-18 13:58:00,81.499,81.504,81.497,81.497,14400000.0
2008-07-18 13:59:00,81.511,81.542,81.507,81.542,32400000.0
2008-07-18 14:00:00,81.561,81.561,81.534,81.534,47400000.0
2008-07-18 14:01:00,81.536,81.543,81.534,81.543,31400000.0
2008-07-18 14:02:00,81.542,81.554,81.542,81.545,14400000.0
2008-07-18 14:03:00,81.546,81.546,81.542,81.544,14400000.0
2008-07-18 14:04:00,81.546,81.546,81.541,81.541,11200000.0
2008-07-18 14:05:00,81.533,81.542,81.533,81.542,24000000.0
2008-07-18 14:06:00,81.548,81.552,81.543,81.552,36800000.0
2008-07-18 14:07:00,81.552,81.552,81.537,81.544,40000000.0
2008-07-18 14:08:00,81.544,81.555,81.544,81.547,16400000.0
2008-07-18 14:09:00,81.549,81.551,81.538,81.551,33600000.0
2008-07-18 14:10:00,81.547,81.556,81.544,81.548,34000000.0
2008-07-18 14:11:00,81.538,81.538,81.528,81.538,14400000.0
2008-07-18 14:12:00,81.54,81.551,81.539,81.548,27200000.0
2008-07-18 14:13:00,81.535,81.543,81.52,81.543,14400000.0
2008-07-18 14:14:00,81.55,81.561,81.55,81.561,12800000.0
2008-07-18 14:15:00,81.553,81.553,81.523,81.523,28800000.0
2008-07-18 14:16:00,81.53,81.554,81.53,81.55,25600000.0
2008-07-18 14:17:00,81.565,81.567,81.555,81.555,12800000.0
2008-07-18 14:18:00,81.534,81.534,81.527,81.527,16400000.0
2008-07-18 14:19:00,81.524,81.524,81.507,81.507,12800000.0
2008-07-18 14:20:00,81.51,81.511,81.498,81.506,25600000.0
2008-07-18 14:21:00,81.511,81.542,81.511,81.542,28800000.0
2008-07-18 14:22:00,81.54,81.54,81.526,81.533,23400000.0
2008-07-18 14:23:00,81.537,81.538,81.526,81.527,47400000.0
2008-07-18 14:24:00,81.516,81.516,81.483,81.483,12800000.0
2008-07-18 14:25:00,81.478,81.478,81.422,81.422,12800000.0
2008-07-18 14:26:00,81.427,81.436,81.426,81.432,12800000.0
2008-07-18 14:27:00,81.436,81.438,81.43,81.438,17600000.0
2008-07-18 14:28:00,81.431,81.431,81.415,81.428,10600000.0
2008-07-18 14:29:00,81.44,81.44,81.43,81.432,36800000.0
2008-07-18 14:30:00,81.431,81.457,81.431,81.457,22400000.0
2008-07-18 14:31:00,81.458,81.475,81.458,81.469,20800000.0
2008-07-18 14:32:00,81.482,81.509,81.482,81.509,40000000.0
2008-07-18 14:33:00,81.491,81.497,81.474,81.474,24000000.0
2008-07-18 14:34:00,81.477,81.477,81.459,81.465,34000000.0
2008-07-18 14:35:00,81.461,81.47,81.461,81.469,14400000.0
2008-07-18 14:36:00,81.441,81.451,81.429,81.451,12800000.0
2008-07-18 14:37:00,81.485,81.493,81.462,81.462,10600000.0
2008-07-18 14:38:00,81.453,81.464,81.453,81.462,56400000.0
2008-07-18 14:39:00,81.478,81.484,81.471,81.472,12800000.0
2008-07-18 14:40:00,81.485,81.489,81.441,81.441,14400000.0
2008-07-18 14:41:00,81.45,81.48,81.45,81.48,56000000.0
2008-07-18 14:42:00,81.495,81.504,81.48,81.504,12800000.0
2008-07-18 14:43:00,81.515,81.527,81.515,81.521,25600000.0
2008-07-18 14:44:00,81.524,81.524,81.502,81.502,10600000.0
2008-07-18 14:45:00,81.488,81.488,81.459,81.459,11200000.0
2008-07-18 14:46:00,81.45,81.45,81.431,81.431,11200000.0
2008-07-18 14:47:00,81.457,81.471,81.452,81.453,16000000.0
2008-07-18 14:48:00,81.434,81.434,81.414,81.414,19200000.0
2008-07-18 14:49:00,81.395,81.395,81.339,81.339,32000000.0
2008-07-18 14:50:00,81.353,81.368,81.353,81.368,28800000.0
2008-07-18 14:51:00,81.387,81.418,81.387,81.418,31400000.0
2008-07-18 14:52:00,81.43,81.43,81.425,81.425,12800000.0
2008-07-18 14:53:00,81.422,81.446,81.422,81.431,17600000.0
2008-07-18 14:54:00,81.419,81.419,81.406,81.416,12800000.0
2008-07-18 14:55:00,81.432,81.484,81.432,81.484,15400000.0
2008-07-18 14:56:00,81.463,81.497,81.463,81.497,13200000.0
2008-07-18 14:57:00,81.513,81.513,81.502,81.507,12800000.0
2008-07-18 14:58:00,81.495,81.521,81.487,81.521,17000000.0
2008-07-18 14:59:00,81.53,81.552,81.522,81.552,16400000.0
2008-07-18 15:00:00,81.545,81.545,81.504,81.513,14400000.0
2008-07-18 15:01:00,81.514,81.533,81.514,81.529,12800000.0
2008-07-18 15:02:00,81.538,81.55,81.53,81.55,27200000.0
2008-07-18 15:03:00,81.548,81.556,81.548,81.551,12800000.0
2008-07-18 15:04:00,81.542,81.549,81.527,81.531,24000000.0
2008-07-18 15:05:00,81.525,81.533,81.525,81.532,11200000.0
2008-07-18 15:06:00,81.525,81.525,81.498,81.498,10600000.0
2008-07-18 15:07:00,81.495,81.499,81.49,81.492,25600000.0
2008-07-18 15:08:00,81.49,81.49,81.475,81.481,22400000.0
2008-07-18 15:09:00,81.486,81.497,81.478,81.478,16000000.0
2008-07-18 15:10:00,81.477,81.499,81.477,81.497,40400000.0
2008-07-18 15:11:00,81.506,81.522,81.506,81.522,31400000.0
2008-07-18 15:12:00,81.522,81.522,81.507,81.507,30800000.0
2008-07-18 15:13:00,81.503,81.503,81.496,81.502,44800000.0
2008-07-18 15:14:00,81.478,81.491,81.469,81.48,35200000.0
2008-07-18 15:15:00,81.466,81.481,81.466,81.476,22400000.0
2008-07-18 15:16:00,81.472,81.482,81.46,81.46,36800000.0
2008-07-18 15:17:00,81.454,81.454,81.445,81.445,22400000.0
2008-07-18 15:18:00,81.449,81.454,81.447,81.447,22400000.0
2008-07-18 15:19:00,81.449,81.46,81.449,81.46,16200000.0
2008-07-18 15:20:00,81.451,81.451,81.437,81.448,24000000.0
2008-07-18 15:21:00,81.429,81.437,81.424,81.437,14400000.0
2008-07-18 15:22:00,81.435,81.435,81.408,81.409,14400000.0
2008-07-18 15:23:00,81.399,81.412,81.392,81.412,47800000.0
2008-07-18 15:24:00,81.411,81.417,81.409,81.414,26000000.0
2008-07-18 15:25:00,81.413,81.422,81.409,81.421,27200000.0
2008-07-18 15:26:00,81.423,81.434,81.419,81.425,40000000.0
2008-07-18 15:27:00,81.439,81.452,81.439,81.449,28800000.0
2008-07-18 15:28:00,81.458,81.458,81.443,81.453,70800000.0
2008-07-18 15:29:00,81.426,81.445,81.33,81.445,46400000.0
2008-07-18 15:30:00,81.382,81.5,81.361,81.367,112200000.0
2008-07-18 15:31:00,81.437,81.44,81.43,81.43,60800000.0
2008-07-18 15:32:00,81.421,81.421,81.391,81.391,30400000.0
2008-07-18 15:33:00,81.385,81.396,81.385,81.388,30800000.0
2008-07-18 15:34:00,81.367,81.368,81.348,81.363,22400000.0
2008-07-18 15:35:00,81.369,81.372,81.36,81.365,33600000.0
2008-07-18 15:36:00,81.352,81.365,81.349,81.365,32000000.0
2008-07-18 15:37:00,81.395,81.423,81.395,81.419,30800000.0
2008-07-18 15:38:00,81.393,81.393,81.372,81.375,58600000.0
2008-07-18 15:39:00,81.371,81.374,81.364,81.369,36800000.0
2008-07-18 15:40:00,81.361,81.362,81.35,81.362,35200000.0
2008-07-18 15:41:00,81.359,81.359,81.343,81.343,26000000.0
2008-07-18 15:42:00,81.341,81.345,81.333,81.345,43200000.0
2008-07-18 15:43:00,81.341,81.348,81.338,81.344,27200000.0
2008-07-18 15:44:00,81.336,81.337,81.33,81.337,27200000.0
2008-07-18 15:45:00,81.338,81.346,81.33,81.345,16000000.0
2008-07-18 15:46:00,81.357,81.376,81.357,81.376,14400000.0
2008-07-18 15:47:00,81.39,81.39,81.353,81.353,30400000.0
2008-07-18 15:48:00,81.347,81.363,81.347,81.362,27200000.0
2008-07-18 15:49:00,81.391,81.399,81.379,81.385,11200000.0
2008-07-18 15:50:00,81.38,81.38,81.357,81.357,25600000.0
2008-07-18 15:51:00,81.357,81.371,81.357,81.371,43200000.0
2008-07-18 15:52:00,81.344,81.348,81.318,81.318,20800000.0
2008-07-18 15:53:00,81.312,81.335,81.311,81.335,24000000.0
2008-07-18 15:54:00,81.341,81.35,81.341,81.345,28800000.0
2008-07-18 15:55:00,81.343,81.343,81.306,81.323,24000000.0
2008-07-18 15:56:00,81.324,81.324,81.316,81.317,51200000.0
2008-07-18 15:57:00,81.302,81.31,81.293,81.308,12800000.0
2008-07-18 15:58:00,81.312,81.323,81.312,81.322,19200000.0
2008-07-18 15:59:00,81.335,81.341,81.329,81.341,36800000.0
2008-07-18 16:00:00,81.337,81.349,81.337,81.348,51200000.0
2008-07-18 16:01:00,81.343,81.346,81.336,81.337,41600000.0
2008-07-18 16:02:00,81.339,81.343,81.334,81.342,22400000.0
2008-07-18 16:03:00,81.35,81.354,81.347,81.353,63400000.0
2008-07-18 16:04:00,81.366,81.368,81.361,81.366,44800000.0
2008-07-18 16:05:00,81.368,81.385,81.368,81.385,48000000.0
2008-07-18 16:06:00,81.393,81.406,81.393,81.401,35200000.0
2008-07-18 16:07:00,81.415,81.437,81.413,81.437,32000000.0
2008-07-18 16:08:00,81.424,81.424,81.399,81.403,44800000.0
2008-07-18 16:09:00,81.413,81.446,81.413,81.446,44800000.0
2008-07-18 16:10:00,81.447,81.447,81.418,81.418,41000000.0
2008-07-18 16:11:00,81.418,81.426,81.418,81.425,14400000.0
2008-07-18 16:12:00,81.428,81.44,81.428,81.438,55400000.0
2008-07-18 16:13:00,81.437,81.438,81.428,81.43,11200000.0
2008-07-18 16:14:00,81.419,81.431,81.419,81.423,49000000.0
2008-07-18 16:15:00,81.424,81.432,81.419,81.432,59200000.0
2008-07-18 16:16:00,81.415,81.42,81.405,81.406,17600000.0
2008-07-18 16:17:00,81.408,81.41,81.391,81.391,38400000.0
2008-07-18 16:18:00,81.387,81.387,81.367,81.367,38400000.0
2008-07-18 16:19:00,81.351,81.361,81.348,81.348,22400000.0
2008-07-18 16:20:00,81.339,81.34,81.316,81.316,11200000.0
2008-07-18 16:21:00,81.303,81.304,81.282,81.291,27200000.0
2008-07-18 16:22:00,81.281,81.283,81.271,81.282,41000000.0
2008-07-18 16:23:00,81.301,81.301,81.291,81.299,43600000.0
2008-07-18 16:24:00,81.297,81.315,81.297,81.313,17600000.0
2008-07-18 16:25:00,81.32,81.33,81.312,81.33,33600000.0
2008-07-18 16:26:00,81.332,81.349,81.332,81.349,17600000.0
2008-07-18 16:27:00,81.349,81.357,81.346,81.357,35600000.0
2008-07-18 16:28:00,81.343,81.361,81.343,81.361,27200000.0
2008-07-18 16:29:00,81.368,81.368,81.358,81.363,11200000.0
2008-07-18 16:30:00,81.361,81.362,81.347,81.347,43200000.0
2008-07-18 16:31:00,81.351,81.357,81.337,81.337,41000000.0
2008-07-18 16:32:00,81.34,81.34,81.321,81.325,12800000.0
2008-07-18 16:33:00,81.333,81.333,81.315,81.318,27600000.0
2008-07-18 16:34:00,81.312,81.325,81.31,81.31,35200000.0
2008-07-18 16:35:00,81.316,81.316,81.297,81.297,52800000.0
2008-07-18 16:36:00,81.3,81.307,81.287,81.295,50600000.0
2008-07-18 16:37:00,81.294,81.296,81.278,81.278,41600000.0
2008-07-18 16:38:00,81.279,81.279,81.263,81.269,40000000.0
2008-07-18 16:39:00,81.26,81.267,81.26,81.266,35200000.0
2008-07-18 16:40:00,81.26,81.273,81.258,81.265,56000000.0
2008-07-18 16:41:00,81.269,81.276,81.259,81.276,73000000.0
2008-07-18 16:42:00,81.279,81.279,81.268,81.272,54400000.0
2008-07-18 16:43:00,81.271,81.283,81.262,81.283,17600000.0
2008-07-18 16:44:00,81.283,81.295,81.283,81.295,11200000.0
2008-07-18 16:45:00,81.297,81.297,81.282,81.285,58000000.0
2008-07-18 16:46:00,81.294,81.314,81.294,81.305,12800000.0
2008-07-18 16:47:00,81.315,81.334,81.315,81.325,70800000.0
2008-07-18 16:48:00,81.32,81.329,81.316,81.323,52200000.0
2008-07-18 16:49:00,81.334,81.359,81.333,81.359,36200000.0
2008-07-18 16:50:00,81.365,81.365,81.338,81.338,74000000.0
2008-07-18 16:51:00,81.32,81.355,81.32,81.355,32000000.0
2008-07-18 16:52:00,81.335,81.34,81.332,81.34,46400000.0
2008-07-18 16:53:00,81.336,81.336,81.32,81.324,30400000.0
2008-07-18 16:54:00,81.318,81.318,81.275,81.279,11200000.0
2008-07-18 16:55:00,81.266,81.266,81.251,81.263,27200000.0
2008-07-18 16:56:00,81.272,81.285,81.272,81.281,36800000.0
2008-07-18 16:57:00,81.266,81.286,81.264,81.286,19200000.0
2008-07-18 16:58:00,81.293,81.3,81.29,81.291,12800000.0
2008-07-18 16:59:00,81.3,81.319,81.299,81.317,51200000.0
2008-07-18 17:00:00,81.312,81.327,81.312,81.321,49600000.0
2008-07-18 17:01:00,81.307,81.307,81.295,81.295,40000000.0
2008-07-18 17:02:00,81.294,81.314,81.294,81.305,33600000.0
2008-07-18 17:03:00,81.315,81.327,81.309,81.325,44800000.0
2008-07-18 17:04:00,81.324,81.324,81.294,81.304,41600000.0
2008-07-18 17:05:00,81.299,81.299,81.277,81.277,54400000.0
2008-07-18 17:06:00,81.257,81.263,81.252,81.252,59200000.0
2008-07-18 17:07:00,81.251,81.251,81.241,81.241,35200000.0
2008-07-18 17:08:00,81.248,81.272,81.248,81.272,68800000.0
2008-07-18 17:09:00,81.286,81.3,81.281,81.285,59200000.0
2008-07-18 17:10:00,81.285,81.29,81.283,81.29,25000000.0
2008-07-18 17:11:00,81.279,81.294,81.279,81.294,38400000.0
2008-07-18 17:12:00,81.291,81.291,81.257,81.262,25600000.0
2008-07-18 17:13:00,81.259,81.284,81.259,81.284,28800000.0
2008-07-18 17:14:00,81.286,81.286,81.278,81.278,22400000.0
2008-07-18 17:15:00,81.256,81.277,81.256,81.277,19200000.0
2008-07-18 17:16:00,81.314,81.341,81.314,81.336,18000000.0
2008-07-18 17:17:00,81.33,81.338,81.32,81.336,38400000.0
2008-07-18 17:18:00,81.344,81.349,81.336,81.336,57000000.0
2008-07-18 17:19:00,81.342,81.364,81.342,81.364,24000000.0
2008-07-18 17:20:00,81.343,81.344,81.329,81.329,16000000.0
2008-07-18 17:21:00,81.326,81.336,81.326,81.334,28800000.0
2008-07-18 17:22:00,81.341,81.341,81.334,81.334,19200000.0
2008-07-18 17:23:00,81.338,81.354,81.336,81.354,11200000.0
2008-07-18 17:24:00,81.347,81.355,81.344,81.347,12800000.0
2008-07-18 17:25:00,81.333,81.337,81.327,81.329,17600000.0
2008-07-18 17:26:00,81.327,81.339,81.327,81.332,35200000.0
2008-07-18 17:27:00,81.341,81.35,81.339,81.345,46800000.0
2008-07-18 17:28:00,81.35,81.361,81.35,81.352,31400000.0
2008-07-18 17:29:00,81.355,81.367,81.346,81.367,27200000.0
2008-07-18 17:30:00,81.353,81.395,81.353,81.395,17600000.0
2008-07-18 17:31:00,81.376,81.389,81.375,81.38,88000000.0
2008-07-18 17:32:00,81.396,81.399,81.377,81.378,52800000.0
2008-07-18 17:33:00,81.382,81.39,81.375,81.382,36800000.0
2008-07-18 17:34:00,81.376,81.38,81.366,81.366,64000000.0
2008-07-18 17:35:00,81.371,81.375,81.365,81.367,43200000.0
2008-07-18 17:36:00,81.375,81.385,81.364,81.364,33600000.0
2008-07-18 17:37:00,81.371,81.388,81.371,81.388,16000000.0
2008-07-18 17:38:00,81.386,81.394,81.385,81.385,35200000.0
2008-07-18 17:39:00,81.395,81.395,81.385,81.385,16000000.0
2008-07-18 17:40:00,81.376,81.383,81.374,81.377,75200000.0
2008-07-18 17:41:00,81.381,81.402,81.381,81.4,12800000.0
2008-07-18 17:42:00,81.404,81.408,81.4,81.402,12800000.0
2008-07-18 17:43:00,81.403,81.408,81.388,81.401,17600000.0
2008-07-18 17:44:00,81.402,81.409,81.398,81.408,30400000.0
2008-07-18 17:45:00,81.396,81.399,81.393,81.393,30400000.0
2008-07-18 17:46:00,81.394,81.406,81.393,81.395,41600000.0
2008-07-18 17:47:00,81.39,81.393,81.387,81.387,57600000.0
2008-07-18 17:48:00,81.388,81.393,81.385,81.391,57600000.0
2008-07-18 17:49:00,81.39,81.39,81.377,81.381,46400000.0
2008-07-18 17:50:00,81.351,81.368,81.351,81.365,12800000.0
2008-07-18 17:51:00,81.391,81.395,81.384,81.385,50000000.0
2008-07-18 17:52:00,81.37,81.379,81.365,81.365,43200000.0
2008-07-18 17:53:00,81.382,81.382,81.369,81.375,33600000.0
2008-07-18 17:54:00,81.381,81.381,81.364,81.369,38400000.0
2008-07-18 17:55:00,81.358,81.358,81.352,81.353,39400000.0
2008-07-18 17:56:00,81.348,81.36,81.348,81.356,44800000.0
2008-07-18 17:57:00,81.353,81.354,81.344,81.349,36800000.0
2008-07-18 17:58:00,81.352,81.365,81.349,81.365,17600000.0
2008-07-18 17:59:00,81.38,81.38,81.367,81.377,62400000.0
2008-07-18 18:00:00,81.375,81.375,81.352,81.355,50600000.0
2008-07-18 18:01:00,81.348,81.362,81.341,81.362,32000000.0
2008-07-18 18:02:00,81.359,81.364,81.357,81.364,24000000.0
2008-07-18 18:03:00,81.368,81.372,81.364,81.372,36800000.0
2008-07-18 18:04:00,81.36,81.362,81.354,81.356,33000000.0
2008-07-18 18:05:00,81.351,81.363,81.347,81.363,12800000.0
2008-07-18 18:06:00,81.363,81.367,81.356,81.367,30400000.0
2008-07-18 18:07:00,81.363,81.369,81.352,81.369,11200000.0
2008-07-18 18:08:00,81.373,81.377,81.364,81.364,85200000.0
2008-07-18 18:09:00,81.374,81.374,81.361,81.366,33600000.0
2008-07-18 18:10:00,81.368,81.379,81.362,81.375,16000000.0
2008-07-18 18:11:00,81.37,81.371,81.36,81.367,12800000.0
2008-07-18 18:12:00,81.365,81.371,81.364,81.365,12800000.0
2008-07-18 18:13:00,81.37,81.38,81.37,81.38,27200000.0
2008-07-18 18:14:00,81.388,81.389,81.376,81.376,19200000.0
2008-07-18 18:15:00,81.385,81.391,81.382,81.39,29800000.0
2008-07-18 18:16:00,81.386,81.393,81.379,81.38,55400000.0
2008-07-18 18:17:00,81.36,81.368,81.357,81.364,43600000.0
2008-07-18 18:18:00,81.373,81.375,81.367,81.367,30400000.0
2008-07-18 18:19:00,81.374,81.374,81.36,81.36,46400000.0
2008-07-18 18:20:00,81.368,81.372,81.366,81.367,42600000.0
2008-07-18 18:21:00,81.364,81.373,81.362,81.362,13600000.0
2008-07-18 18:22:00,81.37,81.383,81.367,81.368,33000000.0
2008-07-18 18:23:00,81.367,81.367,81.352,81.353,46400000.0
2008-07-18 18:24:00,81.364,81.373,81.359,81.359,53200000.0
2008-07-18 18:25:00,81.382,81.393,81.379,81.387,33000000.0
2008-07-18 18:26:00,81.394,81.396,81.372,81.372,30400000.0
2008-07-18 18:27:00,81.376,81.384,81.373,81.373,34000000.0
2008-07-18 18:28:00,81.373,81.384,81.373,81.384,12800000.0
2008-07-18 18:29:00,81.361,81.368,81.348,81.366,25600000.0
2008-07-18 18:30:00,81.394,81.394,81.373,81.376,36800000.0
2008-07-18 18:31:00,81.356,81.362,81.35,81.362,11200000.0
2008-07-18 18:32:00,81.362,81.362,81.356,81.356,69200000.0
2008-07-18 18:33:00,81.361,81.362,81.349,81.349,31400000.0
2008-07-18 18:34:00,81.347,81.356,81.347,81.35,19200000.0
2008-07-18 18:35:00,81.341,81.341,81.327,81.335,42800000.0
2008-07-18 18:36:00,81.351,81.361,81.349,81.359,68800000.0
2008-07-18 18:37:00,81.357,81.364,81.351,81.364,36200000.0
2008-07-18 18:38:00,81.373,81.378,81.37,81.377,49400000.0
2008-07-18 18:39:00,81.378,81.378,81.368,81.373,76800000.0
2008-07-18 18:40:00,81.371,81.371,81.346,81.363,65400000.0
2008-07-18 18:41:00,81.377,81.379,81.368,81.374,72000000.0
2008-07-18 18:42:00,81.369,81.369,81.355,81.357,78400000.0
2008-07-18 18:43:00,81.363,81.366,81.361,81.362,49600000.0
2008-07-18 18:44:00,81.361,81.367,81.361,81.366,30400000.0
2008-07-18 18:45:00,81.373,81.378,81.358,81.376,12800000.0
2008-07-18 18:46:00,81.377,81.377,81.364,81.367,12800000.0
2008-07-18 18:47:00,81.352,81.362,81.345,81.35,14400000.0
2008-07-18 18:48:00,81.322,81.331,81.311,81.311,28600000.0
2008-07-18 18:49:00,81.345,81.348,81.337,81.348,24000000.0
2008-07-18 18:50:00,81.346,81.356,81.345,81.349,46400000.0
2008-07-18 18:51:00,81.343,81.365,81.342,81.365,13200000.0
2008-07-18 18:52:00,81.344,81.344,81.329,81.337,19200000.0
2008-07-18 18:53:00,81.362,81.363,81.352,81.359,30400000.0
2008-07-18 18:54:00,81.366,81.37,81.362,81.365,19200000.0
2008-07-18 18:55:00,81.367,81.39,81.367,81.39,22400000.0
2008-07-18 18:56:00,81.367,81.371,81.35,81.364,16000000.0
2008-07-18 18:57:00,81.399,81.399,81.39,81.397,19200000.0
2008-07-18 18:58:00,81.402,81.402,81.381,81.381,32000000.0
2008-07-18 18:59:00,81.354,81.354,81.325,81.325,32000000.0
2008-07-18 19:00:00,81.334,81.344,81.334,81.343,14400000.0
2008-07-18 19:01:00,81.344,81.36,81.344,81.355,19200000.0
2008-07-18 19:02:00,81.358,81.363,81.35,81.353,43200000.0
2008-07-18 19:03:00,81.343,81.346,81.338,81.346,14400000.0
2008-07-18 19:04:00,81.344,81.358,81.341,81.352,17600000.0
2008-07-18 19:05:00,81.359,81.361,81.354,81.354,22400000.0
2008-07-18 19:06:00,81.36,81.36,81.346,81.353,56000000.0
2008-07-18 19:07:00,81.329,81.337,81.324,81.332,34600000.0
2008-07-18 19:08:00,81.34,81.347,81.34,81.347,22400000.0
2008-07-18 19:09:00,81.334,81.34,81.324,81.324,12800000.0
2008-07-18 19:10:00,81.33,81.337,81.317,81.321,11200000.0
2008-07-18 19:11:00,81.318,81.318,81.276,81.276,30400000.0
2008-07-18 19:12:00,81.277,81.282,81.277,81.28,24000000.0
2008-07-18 19:13:00,81.299,81.311,81.299,81.311,12800000.0
2008-07-18 19:14:00,81.314,81.318,81.309,81.312,12800000.0
2008-07-18 19:15:00,81.304,81.315,81.3,81.314,16000000.0
2008-07-18 19:16:00,81.329,81.341,81.32,81.32,12800000.0
2008-07-18 19:17:00,81.317,81.317,81.312,81.312,13800000.0
2008-07-18 19:18:00,81.313,81.32,81.313,81.318,32000000.0
2008-07-18 19:19:00,81.323,81.329,81.318,81.329,11200000.0
2008-07-18 19:20:00,81.331,81.344,81.317,81.344,14400000.0
2008-07-18 19:21:00,81.318,81.321,81.31,81.315,17600000.0
2008-07-18 19:22:00,81.348,81.353,81.339,81.353,13800000.0
2008-07-18 19:23:00,81.36,81.36,81.342,81.342,16000000.0
2008-07-18 19:24:00,81.345,81.345,81.333,81.337,48000000.0
2008-07-18 19:25:00,81.338,81.338,81.327,81.332,11000000.0
2008-07-18 19:26:00,81.332,81.339,81.328,81.329,41600000.0
2008-07-18 19:27:00,81.293,81.32,81.293,81.297,14400000.0
2008-07-18 19:28:00,81.318,81.329,81.308,81.329,12800000.0
2008-07-18 19:29:00,81.338,81.357,81.338,81.357,13200000.0
2008-07-18 19:30:00,81.35,81.351,81.325,81.325,11200000.0
2008-07-18 19:31:00,81.318,81.336,81.318,81.334,13200000.0
2008-07-18 19:32:00,81.34,81.347,81.337,81.337,11200000.0
2008-07-18 19:33:00,81.352,81.364,81.352,81.364,11200000.0
2008-07-18 19:34:00,81.371,81.371,81.355,81.363,12800000.0
2008-07-18 19:35:00,81.355,81.358,81.346,81.357,17600000.0
2008-07-18 19:36:00,81.336,81.342,81.323,81.337,15400000.0
2008-07-18 19:37:00,81.334,81.345,81.325,81.325,11200000.0
2008-07-18 19:38:00,81.361,81.361,81.342,81.342,10600000.0
2008-07-18 19:39:00,81.344,81.348,81.327,81.327,12800000.0
2008-07-18 19:40:00,81.317,81.331,81.317,81.328,11200000.0
2008-07-18 19:41:00,81.326,81.34,81.326,81.34,11200000.0
2008-07-18 19:42:00,81.342,81.348,81.342,81.344,11200000.0
2008-07-18 19:43:00,81.349,81.351,81.345,81.351,19200000.0
2008-07-18 19:44:00,81.357,81.365,81.353,81.36,11200000.0
2008-07-18 19:45:00,81.362,81.369,81.354,81.369,16000000.0
2008-07-18 19:46:00,81.357,81.368,81.357,81.365,13800000.0
2008-07-18 19:47:00,81.357,81.361,81.35,81.36,17000000.0
2008-07-18 19:48:00,81.364,81.374,81.361,81.367,12800000.0
2008-07-18 19:49:00,81.362,81.371,81.362,81.362,30800000.0
2008-07-18 19:50:00,81.362,81.371,81.362,81.371,12800000.0
2008-07-18 19:51:00,81.374,81.375,81.368,81.373,12800000.0
2008-07-18 19:52:00,81.328,81.35,81.328,81.336,16000000.0
2008-07-18 19:53:00,81.367,81.367,81.357,81.357,12800000.0
2008-07-18 19:54:00,81.346,81.349,81.34,81.34,12800000.0
2008-07-18 19:55:00,81.339,81.346,81.337,81.346,11200000.0
2008-07-18 19:56:00,81.345,81.351,81.34,81.345,16000000.0
2008-07-18 19:57:00,81.313,81.333,81.313,81.329,12800000.0
2008-07-18 19:58:00,81.351,81.352,81.349,81.349,11200000.0
2008-07-18 19:59:00,81.348,81.35,81.345,81.35,13200000.0
2008-07-18 20:00:00,81.357,81.364,81.352,81.355,17600000.0
2008-07-18 20:01:00,81.35,81.362,81.348,81.362,11200000.0
2008-07-18 20:02:00,81.365,81.372,81.364,81.372,17600000.0
2008-07-18 20:03:00,81.371,81.371,81.356,81.356,16000000.0
2008-07-18 20:04:00,81.361,81.365,81.351,81.351,30400000.0
2008-07-18 20:05:00,81.355,81.361,81.354,81.361,12800000.0
2008-07-18 20:06:00,81.354,81.354,81.347,81.349,11200000.0
2008-07-18 20:07:00,81.344,81.351,81.341,81.349,9600000.0
2008-07-18 20:08:00,81.352,81.358,81.343,81.358,38400000.0
2008-07-18 20:09:00,81.356,81.356,81.345,81.348,11200000.0
2008-07-18 20:10:00,81.356,81.36,81.351,81.353,16000000.0
2008-07-18 20:11:00,81.359,81.38,81.359,81.372,11200000.0
2008-07-18 20:12:00,81.379,81.386,81.379,81.382,11200000.0
2008-07-18 20:13:00,81.383,81.389,81.372,81.372,27200000.0
2008-07-18 20:14:00,81.394,81.403,81.338,81.397,14400000.0
2008-07-18 20:15:00,81.379,81.393,81.379,81.393,17600000.0
2008-07-18 20:16:00,81.392,81.392,81.381,81.39,28800000.0
2008-07-18 20:17:00,81.381,81.382,81.367,81.381,33600000.0
2008-07-18 20:18:00,81.356,81.365,81.354,81.354,31400000.0
2008-07-18 20:19:00,81.383,81.393,81.383,81.388,11200000.0
2008-07-18 20:20:00,81.386,81.401,81.386,81.401,19200000.0
2008-07-18 20:21:00,81.416,81.441,81.416,81.441,16000000.0
2008-07-18 20:22:00,81.433,81.44,81.429,81.429,14400000.0
2008-07-18 20:23:00,81.414,81.42,81.412,81.418,12800000.0
2008-07-18 20:24:00,81.382,81.397,81.382,81.392,16000000.0
2008-07-18 20:25:00,81.417,81.437,81.417,81.437,11200000.0
2008-07-18 20:26:00,81.436,81.436,81.425,81.431,16000000.0
2008-07-18 20:27:00,81.435,81.435,81.415,81.415,12800000.0
2008-07-18 20:28:00,81.422,81.422,81.405,81.408,11200000.0
2008-07-18 20:29:00,81.394,81.41,81.394,81.407,12800000.0
2008-07-18 20:30:00,81.409,81.409,81.387,81.396,26600000.0
2008-07-18 20:31:00,81.405,81.412,81.4,81.412,8000000.0
2008-07-18 20:32:00,81.397,81.397,81.355,81.358,12800000.0
2008-07-18 20:33:00,81.343,81.348,81.333,81.348,12800000.0
2008-07-18 20:34:00,81.356,81.365,81.356,81.361,11200000.0
2008-07-18 20:35:00,81.342,81.345,81.34,81.34,11200000.0
2008-07-18 20:36:00,81.355,81.373,81.355,81.372,16000000.0
2008-07-18 20:37:00,81.39,81.393,81.389,81.39,8000000.0
2008-07-18 20:38:00,81.373,81.376,81.356,81.356,12800000.0
2008-07-18 20:39:00,81.352,81.354,81.345,81.346,14400000.0
2008-07-18 20:40:00,81.344,81.357,81.344,81.355,11200000.0
2008-07-18 20:41:00,81.351,81.355,81.343,81.352,14400000.0
2008-07-18 20:42:00,81.357,81.359,81.347,81.349,11600000.0
2008-07-18 20:43:00,81.341,81.341,81.331,81.331,14400000.0
2008-07-18 20:44:00,81.313,81.313,81.297,81.299,11200000.0
2008-07-18 20:45:00,81.302,81.307,81.3,81.302,13200000.0
2008-07-18 20:46:00,81.34,81.348,81.338,81.338,14400000.0
2008-07-18 20:47:00,81.339,81.345,81.333,81.333,8000000.0
2008-07-18 20:48:00,81.33,81.335,81.327,81.335,17600000.0
2008-07-18 20:49:00,81.339,81.341,81.332,81.332,11200000.0
2008-07-18 20:50:00,81.342,81.342,81.336,81.336,16000000.0
2008-07-18 20:51:00,81.327,81.33,81.318,81.318,28800000.0
2008-07-18 20:52:00,81.31,81.315,81.302,81.311,12800000.0
2008-07-18 20:53:00,81.311,81.314,81.307,81.307,16400000.0
2008-07-18 20:54:00,81.306,81.329,81.306,81.322,12800000.0
2008-07-18 20:55:00,81.323,81.327,81.308,81.325,11200000.0
2008-07-18 20:56:00,81.321,81.321,81.305,81.307,12200000.0
2008-07-18 20:57:00,81.302,81.318,81.302,81.318,12800000.0
2008-07-18 20:58:00,81.324,81.324,81.303,81.307,16000000.0
2008-07-18 20:59:00,81.314,81.322,81.312,81.322,11200000.0
2008-07-18 21:00:00,81.328,81.328,81.319,81.321,17600000.0
2008-07-18 21:01:00,81.313,81.327,81.309,81.323,11200000.0
2008-07-18 21:02:00,81.31,81.31,81.295,81.3,16000000.0
2008-07-18 21:03:00,81.325,81.325,81.317,81.323,12800000.0
2008-07-18 21:04:00,81.323,81.331,81.322,81.331,6400000.0
2008-07-18 21:05:00,81.328,81.333,81.314,81.318,12800000.0
2008-07-18 21:06:00,81.319,81.336,81.319,81.335,12800000.0
2008-07-18 21:07:00,81.334,81.337,81.322,81.331,14400000.0
2008-07-18 21:08:00,81.332,81.34,81.327,81.34,16000000.0
2008-07-18 21:09:00,81.348,81.348,81.332,81.343,9600000.0
2008-07-18 21:10:00,81.34,81.348,81.34,81.34,12800000.0
2008-07-18 21:11:00,81.333,81.346,81.321,81.338,12800000.0
2008-07-18 21:12:00,81.346,81.347,81.341,81.344,12800000.0
2008-07-18 21:13:00,81.336,81.347,81.336,81.34,16000000.0
2008-07-18 21:14:00,81.379,81.379,81.338,81.338,12800000.0
2008-07-18 21:15:00,81.362,81.367,81.357,81.367,11600000.0
2008-07-18 21:16:00,81.315,81.334,81.315,81.324,19200000.0
2008-07-18 21:17:00,81.34,81.34,81.331,81.337,14400000.0
2008-07-18 21:18:00,81.36,81.371,81.36,81.362,6400000.0
2008-07-18 21:19:00,81.308,81.323,81.308,81.32,11200000.0
2008-07-18 21:20:00,81.348,81.351,81.315,81.315,14400000.0
2008-07-18 21:21:00,81.37,81.37,81.353,81.353,8000000.0
2008-07-18 21:22:00,81.336,81.346,81.335,81.345,12800000.0
2008-07-18 21:23:00,81.347,81.355,81.336,81.355,12800000.0
2008-07-18 21:24:00,81.327,81.346,81.327,81.333,11200000.0
2008-07-18 21:25:00,81.327,81.327,81.312,81.312,17600000.0
2008-07-18 21:26:00,81.321,81.321,81.313,81.321,24000000.0
2008-07-18 21:27:00,81.358,81.365,81.356,81.358,22400000.0
2008-07-18 21:28:00,81.359,81.365,81.347,81.357,11600000.0
2008-07-18 21:29:00,81.362,81.366,81.359,81.366,27200000.0
2008-07-18 21:30:00,81.364,81.371,81.348,81.353,12800000.0
2008-07-18 21:31:00,81.376,81.378,81.37,81.37,15400000.0
2008-07-18 21:32:00,81.381,81.385,81.376,81.376,14400000.0
2008-07-18 21:33:00,81.355,81.355,81.343,81.343,11200000.0
2008-07-18 21:34:00,81.382,81.394,81.379,81.382,17600000.0
2008-07-18 21:35:00,81.368,81.368,81.353,81.353,14400000.0
2008-07-18 21:36:00,81.377,81.377,81.347,81.347,11200000.0
2008-07-18 21:37:00,81.356,81.36,81.343,81.351,16000000.0
2008-07-18 21:38:00,81.378,81.388,81.374,81.384,14400000.0
2008-07-18 21:39:00,81.372,81.383,81.372,81.377,12800000.0
2008-07-18 21:40:00,81.35,81.363,81.347,81.354,17600000.0
2008-07-18 21:41:00,81.382,81.39,81.298,81.38,11200000.0
2008-07-18 21:42:00,81.395,81.395,81.369,81.384,14400000.0
2008-07-18 21:43:00,81.385,81.385,81.373,81.376,14400000.0
2008-07-18 21:44:00,81.383,81.388,81.375,81.382,17600000.0
2008-07-18 21:45:00,81.381,81.386,81.37,81.374,17600000.0
2008-07-18 21:46:00,81.37,81.375,81.364,81.373,14400000.0
2008-07-18 21:47:00,81.358,81.364,81.355,81.355,11200000.0
2008-07-18 21:48:00,81.376,81.382,81.375,81.38,34600000.0
2008-07-18 21:49:00,81.353,81.362,81.353,81.357,11200000.0
2008-07-18 21:50:00,81.395,81.395,81.351,81.358,12800000.0
2008-07-18 21:51:00,81.362,81.363,81.351,81.357,17600000.0
2008-07-18 21:52:00,81.358,81.367,81.358,81.36,11200000.0
2008-07-18 21:53:00,81.392,81.393,81.389,81.391,10600000.0
2008-07-18 21:54:00,81.359,81.364,81.356,81.364,11200000.0
2008-07-18 21:55:00,81.358,81.369,81.348,81.359,12800000.0
2008-07-18 21:56:00,81.357,81.372,81.357,81.365,12800000.0
2008-07-18 21:57:00,81.392,81.398,81.386,81.386,17000000.0
2008-07-18 21:58:00,81.373,81.379,81.371,81.371,8000000.0
2008-07-18 21:59:00,81.367,81.368,81.358,81.358,12800000.0
2008-07-18 22:00:00,81.363,81.37,81.359,81.366,17600000.0
2008-07-18 22:01:00,81.366,81.375,81.366,81.367,10600000.0
2008-07-18 22:02:00,81.372,81.378,81.37,81.378,11200000.0
2008-07-18 22:03:00,81.37,81.37,81.366,81.366,17600000.0
2008-07-18 22:04:00,81.34,81.344,81.333,81.34,16000000.0
2008-07-18 22:05:00,81.349,81.351,81.343,81.344,11200000.0
2008-07-18 22:06:00,81.329,81.345,81.326,81.343,12800000.0
2008-07-18 22:08:00,81.345,81.364,81.343,81.362,16000000.0
2008-07-18 22:09:00,81.338,81.347,81.334,81.342,12200000.0
2008-07-18 22:10:00,81.343,81.358,81.343,81.357,12800000.0
2008-07-18 22:11:00,81.37,81.378,81.37,81.377,11200000.0
2008-07-18 22:12:00,81.38,81.38,81.366,81.371,12800000.0
2008-07-18 22:13:00,81.339,81.358,81.338,81.358,12800000.0
2008-07-18 22:14:00,81.369,81.371,81.361,81.363,12800000.0
2008-07-18 22:15:00,81.358,81.364,81.355,81.364,14400000.0
2008-07-18 22:16:00,81.363,81.373,81.363,81.367,17600000.0
2008-07-18 22:17:00,81.365,81.37,81.363,81.37,11200000.0
2008-07-18 22:18:00,81.363,81.37,81.358,81.37,11200000.0
2008-07-18 22:19:00,81.35,81.36,81.35,81.36,12800000.0
2008-07-18 22:20:00,81.364,81.374,81.36,81.371,12800000.0
2008-07-18 22:21:00,81.372,81.372,81.372,81.372,3200000.0
2008-07-18 22:22:00,81.353,81.357,81.34,81.357,12800000.0
2008-07-18 22:23:00,81.357,81.358,81.346,81.352,12800000.0
2008-07-18 22:24:00,81.335,81.338,81.335,81.335,11200000.0
2008-07-18 22:25:00,81.372,81.372,81.361,81.37,15400000.0
2008-07-18 22:26:00,81.374,81.38,81.373,81.378,11200000.0
2008-07-18 22:27:00,81.343,81.344,81.337,81.344,12200000.0
2008-07-18 22:28:00,81.35,81.363,81.35,81.352,11200000.0
2008-07-18 22:29:00,81.37,81.37,81.348,81.348,15400000.0
2008-07-18 22:30:00,81.376,81.379,81.371,81.375,17000000.0
2008-07-18 22:31:00,81.355,81.355,81.345,81.345,11200000.0
2008-07-18 22:32:00,81.324,81.324,81.312,81.315,12800000.0
2008-07-18 22:33:00,81.342,81.345,81.337,81.337,11200000.0
2008-07-18 22:34:00,81.359,81.365,81.349,81.365,12800000.0
2008-07-18 22:35:00,81.363,81.372,81.363,81.366,12800000.0
2008-07-18 22:36:00,81.358,81.358,81.352,81.352,43200000.0
2008-07-18 22:37:00,81.334,81.346,81.329,81.346,25600000.0
2008-07-18 22:38:00,81.345,81.35,81.334,81.345,17000000.0
2008-07-18 22:39:00,81.349,81.357,81.342,81.345,11600000.0
2008-07-18 22:40:00,81.343,81.343,81.331,81.331,17600000.0
2008-07-18 22:41:00,81.328,81.328,81.306,81.307,11200000.0
2008-07-18 22:42:00,81.32,81.32,81.309,81.316,8000000.0
2008-07-18 22:43:00,81.3,81.312,81.3,81.303,16000000.0
2008-07-18 22:44:00,81.293,81.307,81.293,81.306,12800000.0
2008-07-18 22:45:00,81.307,81.313,81.304,81.308,16000000.0
2008-07-18 22:46:00,81.316,81.323,81.309,81.323,11000000.0
2008-07-18 22:47:00,81.316,81.33,81.316,81.323,17600000.0
2008-07-18 22:48:00,81.331,81.35,81.331,81.35,11200000.0
2008-07-18 22:49:00,81.347,81.358,81.347,81.358,12800000.0
2008-07-18 22:50:00,81.368,81.376,81.366,81.371,11600000.0
2008-07-18 22:51:00,81.352,81.36,81.352,81.36,10600000.0
2008-07-18 22:52:00,81.352,81.369,81.352,81.369,11200000.0
2008-07-18 22:53:00,81.378,81.378,81.365,81.369,17600000.0
2008-07-18 22:54:00,81.346,81.354,81.342,81.345,12800000.0
2008-07-18 22:55:00,81.356,81.37,81.356,81.37,12800000.0
2008-07-18 22:56:00,81.358,81.368,81.356,81.368,17600000.0
2008-07-18 22:57:00,81.365,81.375,81.365,81.375,17000000.0
2008-07-18 22:58:00,81.366,81.372,81.365,81.37,14400000.0
2008-07-18 22:59:00,81.355,81.355,81.319,81.319,17600000.0
2008-07-20 23:00:00,81.346,81.359,81.336,81.359,17600000.0
2008-07-20 23:01:00,81.343,81.343,81.326,81.339,14400000.0
2008-07-20 23:02:00,81.334,81.346,81.331,81.331,17600000.0
2008-07-20 23:03:00,81.376,81.384,81.368,81.384,16000000.0
2008-07-20 23:04:00,81.331,81.331,81.316,81.316,11200000.0
2008-07-20 23:05:00,81.303,81.317,81.303,81.317,33600000.0
2008-07-20 23:06:00,81.324,81.33,81.324,81.33,12800000.0
2008-07-20 23:07:00,81.329,81.329,81.323,81.323,12800000.0
2008-07-20 23:08:00,81.334,81.334,81.329,81.333,15400000.0
2008-07-20 23:09:00,81.328,81.335,81.327,81.329,17600000.0
2008-07-20 23:10:00,81.329,81.334,81.328,81.334,12800000.0
2008-07-20 23:11:00,81.324,81.344,81.324,81.344,11200000.0
2008-07-20 23:12:00,81.357,81.363,81.353,81.354,16000000.0
2008-07-20 23:13:00,81.325,81.33,81.318,81.318,12800000.0
2008-07-20 23:14:00,81.316,81.331,81.316,81.329,7400000.0
2008-07-20 23:15:00,81.317,81.336,81.317,81.328,8000000.0
2008-07-20 23:16:00,81.323,81.334,81.315,81.334,17600000.0
2008-07-20 23:17:00,81.321,81.322,81.312,81.312,11200000.0
2008-07-20 23:18:00,81.307,81.326,81.307,81.326,11200000.0
2008-07-20 23:19:00,81.333,81.333,81.313,81.32,12800000.0
2008-07-20 23:20:00,81.315,81.334,81.315,81.334,14400000.0
2008-07-20 23:21:00,81.334,81.353,81.334,81.337,16000000.0
2008-07-20 23:22:00,81.333,81.354,81.333,81.352,11200000.0
2008-07-20 23:23:00,81.334,81.353,81.334,81.353,11200000.0
2008-07-20 23:24:00,81.35,81.351,81.345,81.349,11200000.0
2008-07-20 23:25:00,81.36,81.365,81.357,81.36,14400000.0
2008-07-20 23:26:00,81.351,81.352,81.345,81.347,12200000.0
2008-07-20 23:27:00,81.346,81.354,81.345,81.354,17600000.0
2008-07-20 23:28:00,81.342,81.355,81.342,81.355,4800000.0
2008-07-20 23:29:00,81.345,81.352,81.334,81.352,11200000.0
2008-07-20 23:30:00,81.354,81.367,81.354,81.361,16000000.0
2008-07-20 23:31:00,81.364,81.364,81.35,81.35,12800000.0
2008-07-20 23:32:00,81.345,81.355,81.345,81.345,17600000.0
2008-07-20 23:33:00,81.365,81.369,81.357,81.357,12800000.0
2008-07-20 23:34:00,81.344,81.344,81.332,81.333,16000000.0
2008-07-20 23:35:00,81.332,81.346,81.331,81.346,16000000.0
2008-07-20 23:36:00,81.357,81.374,81.357,81.374,12800000.0
2008-07-20 23:37:00,81.378,81.378,81.365,81.366,12800000.0
2008-07-20 23:38:00,81.361,81.374,81.361,81.365,11200000.0
2008-07-20 23:39:00,81.361,81.37,81.36,81.366,12200000.0
2008-07-20 23:40:00,81.359,81.359,81.34,81.348,34600000.0
2008-07-20 23:41:00,81.365,81.367,81.36,81.367,12800000.0
2008-07-20 23:42:00,81.366,81.366,81.354,81.365,17600000.0
2008-07-20 23:44:00,81.365,81.365,81.346,81.346,16000000.0
2008-07-20 23:45:00,81.33,81.332,81.316,81.331,11200000.0
2008-07-20 23:46:00,81.338,81.356,81.338,81.356,18000000.0
2008-07-20 23:47:00,81.339,81.344,81.337,81.34,12800000.0
2008-07-20 23:48:00,81.34,81.34,81.329,81.329,17600000.0
2008-07-20 23:49:00,81.34,81.34,81.325,81.327,16000000.0
2008-07-20 23:50:00,81.333,81.342,81.33,81.342,11200000.0
2008-07-20 23:51:00,81.333,81.334,81.317,81.334,13200000.0
2008-07-20 23:52:00,81.33,81.333,81.322,81.333,12800000.0
2008-07-20 23:53:00,81.338,81.344,81.338,81.342,14400000.0
2008-07-20 23:54:00,81.341,81.346,81.318,81.346,14400000.0
2008-07-20 23:55:00,81.328,81.343,81.313,81.317,12800000.0
2008-07-20 23:56:00,81.354,81.382,81.271,81.271,11600000.0
2008-07-20 23:57:00,81.339,81.348,81.329,81.348,12800000.0
2008-07-20 23:58:00,81.345,81.352,81.332,81.352,11200000.0
2008-07-20 23:59:00,81.36,81.36,81.344,81.344,14400000.0
2008-07-21 00:00:00,81.333,81.338,81.328,81.331,17600000.0
2008-07-21 00:01:00,81.328,81.333,81.326,81.333,12800000.0
2008-07-21 00:02:00,81.337,81.342,81.312,81.338,11200000.0
2008-07-21 00:03:00,81.34,81.34,81.32,81.32,12800000.0
2008-07-21 00:04:00,81.315,81.348,81.315,81.348,9600000.0
2008-07-21 00:05:00,81.354,81.362,81.345,81.362,11200000.0
2008-07-21 00:06:00,81.362,81.363,81.354,81.357,11200000.0
2008-07-21 00:07:00,81.348,81.353,81.344,81.346,12800000.0
2008-07-21 00:08:00,81.347,81.36,81.347,81.358,12800000.0
2008-07-21 00:09:00,81.359,81.359,81.331,81.331,12800000.0
2008-07-21 00:10:00,81.341,81.35,81.338,81.345,12800000.0
2008-07-21 00:11:00,81.324,81.332,81.321,81.322,16000000.0
2008-07-21 00:12:00,81.318,81.333,81.318,81.333,12800000.0
2008-07-21 00:13:00,81.335,81.351,81.335,81.351,12800000.0
2008-07-21 00:14:00,81.344,81.344,81.332,81.333,14400000.0
2008-07-21 00:15:00,81.331,81.331,81.322,81.324,28800000.0
2008-07-21 00:16:00,81.325,81.332,81.324,81.33,14400000.0
2008-07-21 00:17:00,81.315,81.317,81.284,81.284,17600000.0
2008-07-21 00:18:00,81.273,81.286,81.273,81.285,12800000.0
2008-07-21 00:19:00,81.275,81.279,81.269,81.269,12800000.0
2008-07-21 00:20:00,81.282,81.288,81.282,81.286,17600000.0
2008-07-21 00:21:00,81.299,81.3,81.289,81.292,12200000.0
2008-07-21 00:22:00,81.287,81.303,81.286,81.288,17600000.0
2008-07-21 00:23:00,81.294,81.294,81.273,81.273,11200000.0
2008-07-21 00:24:00,81.265,81.269,81.256,81.269,14400000.0
2008-07-21 00:25:00,81.258,81.267,81.257,81.264,12800000.0
2008-07-21 00:26:00,81.224,81.252,81.224,81.252,13200000.0
2008-07-21 00:27:00,81.252,81.262,81.251,81.261,17600000.0
2008-07-21 00:28:00,81.256,81.262,81.256,81.261,31400000.0
2008-07-21 00:29:00,81.275,81.277,81.263,81.277,12800000.0
2008-07-21 00:30:00,81.264,81.278,81.264,81.273,11200000.0
2008-07-21 00:31:00,81.272,81.277,81.268,81.277,11200000.0
2008-07-21 00:32:00,81.271,81.276,81.261,81.271,13200000.0
2008-07-21 00:33:00,81.277,81.277,81.267,81.27,12800000.0
2008-07-21 00:34:00,81.283,81.283,81.273,81.276,19200000.0
2008-07-21 00:35:00,81.27,81.278,81.263,81.27,28200000.0
2008-07-21 00:36:00,81.271,81.28,81.266,81.27,17600000.0
2008-07-21 00:37:00,81.274,81.274,81.267,81.269,12800000.0
2008-07-21 00:38:00,81.258,81.267,81.252,81.252,11200000.0
2008-07-21 00:39:00,81.264,81.271,81.261,81.261,10000000.0
2008-07-21 00:40:00,81.272,81.286,81.271,81.286,16000000.0
2008-07-21 00:41:00,81.286,81.286,81.266,81.266,12800000.0
2008-07-21 00:42:00,81.259,81.273,81.259,81.273,12800000.0
2008-07-21 00:43:00,81.26,81.271,81.26,81.262,11200000.0
2008-07-21 00:44:00,81.257,81.265,81.244,81.264,17600000.0
2008-07-21 00:45:00,81.257,81.265,81.255,81.262,11200000.0
2008-07-21 00:46:00,81.255,81.255,81.236,81.236,14400000.0
2008-07-21 00:47:00,81.234,81.246,81.232,81.246,12800000.0
2008-07-21 00:48:00,81.244,81.246,81.235,81.235,12800000.0
2008-07-21 00:49:00,81.232,81.238,81.231,81.231,16000000.0
2008-07-21 00:50:00,81.217,81.228,81.207,81.228,14400000.0
2008-07-21 00:51:00,81.211,81.221,81.199,81.199,17600000.0
2008-07-21 00:52:00,81.232,81.24,81.227,81.227,10600000.0
2008-07-21 00:53:00,81.233,81.244,81.233,81.244,17600000.0
2008-07-21 00:54:00,81.218,81.231,81.218,81.231,17000000.0
2008-07-21 00:55:00,81.235,81.241,81.233,81.238,28800000.0
2008-07-21 00:56:00,81.243,81.25,81.239,81.241,12800000.0
2008-07-21 00:57:00,81.242,81.242,81.233,81.24,12800000.0
2008-07-21 00:58:00,81.219,81.219,81.207,81.208,12800000.0
2008-07-21 00:59:00,81.202,81.205,81.194,81.194,11200000.0
2008-07-21 01:00:00,81.185,81.195,81.178,81.193,16000000.0
2008-07-21 01:01:00,81.195,81.202,81.185,81.202,9600000.0
2008-07-21 01:02:00,81.209,81.216,81.208,81.216,10600000.0
2008-07-21 01:03:00,81.212,81.219,81.209,81.217,22400000.0
2008-07-21 01:04:00,81.231,81.233,81.22,81.22,12800000.0
2008-07-21 01:05:00,81.222,81.222,81.2,81.2,12800000.0
2008-07-21 01:06:00,81.185,81.185,81.114,81.178,12800000.0
2008-07-21 01:07:00,81.179,81.179,81.159,81.173,11200000.0
2008-07-21 01:08:00,81.185,81.193,81.185,81.185,16000000.0
2008-07-21 01:09:00,81.193,81.201,81.193,81.201,16000000.0
2008-07-21 01:10:00,81.194,81.209,81.194,81.209,16000000.0
2008-07-21 01:11:00,81.191,81.196,81.183,81.196,11200000.0
2008-07-21 01:12:00,81.206,81.213,81.204,81.21,16000000.0
2008-07-21 01:13:00,81.214,81.214,81.205,81.211,17600000.0
2008-07-21 01:14:00,81.229,81.244,81.229,81.244,16000000.0
2008-07-21 01:15:00,81.227,81.236,81.22,81.22,17600000.0
2008-07-21 01:16:00,81.234,81.234,81.219,81.219,25600000.0
2008-07-21 01:17:00,81.223,81.229,81.221,81.222,12800000.0
2008-07-21 01:18:00,81.239,81.239,81.227,81.229,12800000.0
2008-07-21 01:19:00,81.229,81.234,81.219,81.234,10600000.0
2008-07-21 01:20:00,81.229,81.238,81.229,81.231,11200000.0
2008-07-21 01:21:00,81.224,81.239,81.224,81.229,11200000.0
2008-07-21 01:22:00,81.237,81.244,81.233,81.235,12800000.0
2008-07-21 01:23:00,81.23,81.23,81.215,81.224,11200000.0
2008-07-21 01:24:00,81.231,81.231,81.202,81.218,12800000.0
2008-07-21 01:25:00,81.226,81.231,81.226,81.228,11200000.0
2008-07-21 01:26:00,81.23,81.24,81.23,81.237,10600000.0
2008-07-21 01:27:00,81.247,81.255,81.245,81.255,16000000.0
2008-07-21 01:28:00,81.247,81.247,81.239,81.246,14400000.0
2008-07-21 01:29:00,81.246,81.254,81.244,81.246,16000000.0
2008-07-21 01:30:00,81.205,81.222,81.205,81.209,11200000.0
2008-07-21 01:31:00,81.248,81.255,81.238,81.248,11200000.0
2008-07-21 01:32:00,81.257,81.257,81.224,81.224,12800000.0
2008-07-21 01:33:00,81.24,81.246,81.216,81.216,11200000.0
2008-07-21 01:34:00,81.217,81.232,81.217,81.232,24000000.0
2008-07-21 01:35:00,81.232,81.232,81.222,81.224,4800000.0
2008-07-21 01:36:00,81.196,81.212,81.192,81.212,11200000.0
2008-07-21 01:37:00,81.212,81.22,81.212,81.212,12800000.0
2008-07-21 01:38:00,81.206,81.212,81.195,81.206,18000000.0
2008-07-21 01:39:00,81.2,81.2,81.186,81.186,14400000.0
2008-07-21 01:40:00,81.205,81.205,81.169,81.193,11200000.0
2008-07-21 01:41:00,81.191,81.191,81.165,81.172,12200000.0
2008-07-21 01:42:00,81.17,81.175,81.169,81.17,11200000.0
2008-07-21 01:43:00,81.179,81.179,81.172,81.172,8000000.0
2008-07-21 01:44:00,81.143,81.162,81.142,81.147,12800000.0
2008-07-21 01:45:00,81.172,81.186,81.172,81.186,12800000.0
2008-07-21 01:46:00,81.141,81.17,81.141,81.163,16000000.0
2008-07-21 01:47:00,81.18,81.189,81.168,81.181,12800000.0
2008-07-21 01:48:00,81.178,81.185,81.17,81.183,12800000.0
2008-07-21 01:49:00,81.165,81.182,81.163,81.163,12800000.0
2008-07-21 01:50:00,81.165,81.188,81.165,81.187,14400000.0
2008-07-21 01:51:00,81.195,81.206,81.195,81.206,17600000.0
2008-07-21 01:52:00,81.213,81.226,81.212,81.221,20800000.0
2008-07-21 01:53:00,81.22,81.228,81.214,81.214,8000000.0
2008-07-21 01:54:00,81.235,81.258,81.235,81.258,12800000.0
2008-07-21 01:55:00,81.258,81.258,81.236,81.247,8000000.0
2008-07-21 01:56:00,81.261,81.265,81.252,81.265,12800000.0
2008-07-21 01:57:00,81.266,81.272,81.264,81.265,19200000.0
2008-07-21 01:58:00,81.267,81.277,81.267,81.273,10600000.0
2008-07-21 01:59:00,81.281,81.289,81.275,81.276,12800000.0
2008-07-21 02:00:00,81.289,81.308,81.289,81.308,6400000.0
2008-07-21 02:01:00,81.292,81.299,81.286,81.299,11200000.0
2008-07-21 02:02:00,81.306,81.306,81.301,81.302,19200000.0
2008-07-21 02:03:00,81.299,81.305,81.299,81.302,12800000.0
2008-07-21 02:04:00,81.302,81.31,81.302,81.31,8000000.0
2008-07-21 02:05:00,81.3,81.304,81.293,81.304,12200000.0
2008-07-21 02:06:00,81.306,81.306,81.291,81.291,8000000.0
2008-07-21 02:07:00,81.294,81.295,81.29,81.295,20800000.0
2008-07-21 02:08:00,81.294,81.294,81.284,81.29,17000000.0
2008-07-21 02:09:00,81.282,81.283,81.274,81.274,14400000.0
2008-07-21 02:10:00,81.274,81.284,81.264,81.264,12800000.0
2008-07-21 02:11:00,81.255,81.255,81.233,81.248,12800000.0
2008-07-21 02:12:00,81.248,81.259,81.237,81.257,12800000.0
2008-07-21 02:13:00,81.258,81.258,81.237,81.237,16000000.0
2008-07-21 02:14:00,81.223,81.223,81.22,81.223,12800000.0
2008-07-21 02:16:00,81.272,81.272,81.246,81.249,8000000.0
2008-07-21 02:17:00,81.261,81.261,81.256,81.256,11600000.0
2008-07-21 02:18:00,81.242,81.245,81.23,81.245,12800000.0
2008-07-21 02:19:00,81.241,81.262,81.241,81.262,11200000.0
2008-07-21 02:20:00,81.249,81.258,81.249,81.256,14400000.0
2008-07-21 02:21:00,81.261,81.263,81.249,81.262,17600000.0
2008-07-21 02:22:00,81.265,81.267,81.248,81.248,12800000.0
2008-07-21 02:23:00,81.237,81.245,81.235,81.243,11200000.0
2008-07-21 02:24:00,81.25,81.26,81.25,81.26,4800000.0
2008-07-21 02:25:00,81.255,81.261,81.253,81.261,24000000.0
2008-07-21 02:26:00,81.259,81.271,81.259,81.262,10600000.0
2008-07-21 02:27:00,81.275,81.285,81.273,81.285,12800000.0
2008-07-21 02:28:00,81.279,81.284,81.267,81.278,11200000.0
2008-07-21 02:29:00,81.28,81.28,81.265,81.265,11200000.0
2008-07-21 02:30:00,81.27,81.283,81.265,81.281,16000000.0
2008-07-21 02:31:00,81.287,81.292,81.283,81.288,14400000.0
2008-07-21 02:32:00,81.264,81.287,81.264,81.287,16000000.0
2008-07-21 02:33:00,81.28,81.284,81.279,81.279,11200000.0
2008-07-21 02:34:00,81.28,81.286,81.278,81.286,11200000.0
2008-07-21 02:35:00,81.286,81.286,81.271,81.284,12800000.0
2008-07-21 02:36:00,81.257,81.28,81.257,81.28,11200000.0
2008-07-21 02:37:00,81.281,81.281,81.257,81.26,12800000.0
2008-07-21 02:38:00,81.262,81.276,81.262,81.268,11200000.0
2008-07-21 02:39:00,81.271,81.279,81.271,81.274,11200000.0
2008-07-21 02:40:00,81.284,81.284,81.271,81.275,11200000.0
2008-07-21 02:41:00,81.265,81.265,81.252,81.264,12800000.0
2008-07-21 02:42:00,81.272,81.272,81.255,81.261,12800000.0
2008-07-21 02:43:00,81.256,81.258,81.247,81.247,25000000.0
2008-07-21 02:44:00,81.217,81.248,81.217,81.232,17600000.0
2008-07-21 02:45:00,81.237,81.249,81.229,81.24,16000000.0
2008-07-21 02:46:00,81.255,81.271,81.255,81.271,17600000.0
2008-07-21 02:47:00,81.271,81.277,81.268,81.27,16000000.0
2008-07-21 02:48:00,81.271,81.271,81.247,81.269,11200000.0
2008-07-21 02:49:00,81.269,81.281,81.269,81.273,16000000.0
2008-07-21 02:50:00,81.292,81.298,81.289,81.292,16000000.0
2008-07-21 02:51:00,81.284,81.286,81.28,81.286,16000000.0
2008-07-21 02:52:00,81.283,81.288,81.28,81.285,11200000.0
2008-07-21 02:53:00,81.292,81.299,81.231,81.299,12200000.0
2008-07-21 02:54:00,81.299,81.3,81.297,81.298,12800000.0
2008-07-21 02:55:00,81.283,81.299,81.28,81.299,12800000.0
2008-07-21 02:56:00,81.288,81.288,81.274,81.276,22200000.0
2008-07-21 02:57:00,81.276,81.276,81.256,81.256,11200000.0
2008-07-21 02:58:00,81.247,81.247,81.229,81.238,9600000.0
2008-07-21 02:59:00,81.241,81.246,81.234,81.245,16000000.0
2008-07-21 03:00:00,81.25,81.256,81.245,81.245,11200000.0
2008-07-21 03:01:00,81.252,81.258,81.251,81.252,12800000.0
2008-07-21 03:02:00,81.261,81.264,81.253,81.264,12200000.0
2008-07-21 03:03:00,81.263,81.275,81.263,81.273,12800000.0
2008-07-21 03:04:00,81.275,81.281,81.268,81.277,28800000.0
2008-07-21 03:05:00,81.275,81.276,81.265,81.271,17600000.0
2008-07-21 03:06:00,81.27,81.27,81.251,81.251,18000000.0
2008-07-21 03:07:00,81.247,81.271,81.247,81.271,11200000.0
2008-07-21 03:08:00,81.288,81.296,81.283,81.296,17600000.0
2008-07-21 03:09:00,81.31,81.317,81.302,81.317,14400000.0
2008-07-21 03:10:00,81.305,81.317,81.303,81.303,16000000.0
2008-07-21 03:11:00,81.301,81.312,81.301,81.306,12800000.0
2008-07-21 03:12:00,81.289,81.292,81.277,81.288,12800000.0
2008-07-21 03:13:00,81.293,81.298,81.285,81.285,14400000.0
2008-07-21 03:14:00,81.287,81.287,81.242,81.242,11200000.0
2008-07-21 03:15:00,81.261,81.273,81.248,81.273,17600000.0
2008-07-21 03:16:00,81.267,81.267,81.251,81.251,11200000.0
2008-07-21 03:17:00,81.271,81.271,81.243,81.243,12800000.0
2008-07-21 03:18:00,81.242,81.257,81.242,81.257,12800000.0
2008-07-21 03:19:00,81.258,81.258,81.244,81.246,16000000.0
2008-07-21 03:20:00,81.26,81.266,81.244,81.244,9600000.0
2008-07-21 03:21:00,81.245,81.253,81.245,81.253,11200000.0
2008-07-21 03:22:00,81.264,81.274,81.263,81.265,12800000.0
2008-07-21 03:23:00,81.262,81.274,81.262,81.274,17600000.0
2008-07-21 03:24:00,81.267,81.267,81.238,81.245,28800000.0
2008-07-21 03:25:00,81.278,81.278,81.258,81.264,19200000.0
2008-07-21 03:26:00,81.264,81.267,81.256,81.261,12800000.0
2008-07-21 03:27:00,81.256,81.256,81.238,81.242,12800000.0
2008-07-21 03:28:00,81.253,81.259,81.25,81.253,11200000.0
2008-07-21 03:29:00,81.265,81.265,81.228,81.228,11200000.0
2008-07-21 03:30:00,81.249,81.249,81.216,81.227,12800000.0
2008-07-21 03:31:00,81.225,81.225,81.205,81.216,32000000.0
2008-07-21 03:32:00,81.231,81.243,81.231,81.239,17600000.0
2008-07-21 03:33:00,81.239,81.24,81.226,81.226,12800000.0
2008-07-21 03:34:00,81.222,81.222,81.199,81.199,12800000.0
2008-07-21 03:35:00,81.18,81.18,81.166,81.171,14400000.0
2008-07-21 03:36:00,81.178,81.191,81.174,81.187,11200000.0
2008-07-21 03:37:00,81.171,81.189,81.169,81.171,17600000.0
2008-07-21 03:38:00,81.171,81.171,81.163,81.169,12200000.0
2008-07-21 03:39:00,81.151,81.171,81.151,81.151,18000000.0
2008-07-21 03:40:00,81.169,81.176,81.169,81.176,12800000.0
2008-07-21 03:41:00,81.187,81.187,81.165,81.176,12800000.0
2008-07-21 03:42:00,81.176,81.194,81.17,81.17,17600000.0
2008-07-21 03:43:00,81.17,81.192,81.17,81.192,14400000.0
2008-07-21 03:44:00,81.193,81.202,81.192,81.202,28800000.0
2008-07-21 03:45:00,81.21,81.229,81.21,81.223,14400000.0
2008-07-21 03:46:00,81.226,81.226,81.217,81.222,12800000.0
2008-07-21 03:47:00,81.207,81.209,81.199,81.199,12800000.0
2008-07-21 03:48:00,81.215,81.221,81.209,81.22,16000000.0
2008-07-21 03:49:00,81.24,81.245,81.228,81.228,12800000.0
2008-07-21 03:50:00,81.221,81.228,81.213,81.226,12800000.0
2008-07-21 03:51:00,81.223,81.225,81.203,81.203,12800000.0
2008-07-21 03:52:00,81.208,81.208,81.188,81.188,12200000.0
2008-07-21 03:53:00,81.176,81.188,81.174,81.188,11200000.0
2008-07-21 03:54:00,81.195,81.203,81.189,81.202,11200000.0
2008-07-21 03:55:00,81.209,81.209,81.19,81.19,9600000.0
2008-07-21 03:56:00,81.195,81.214,81.195,81.211,12800000.0
2008-07-21 03:57:00,81.208,81.218,81.184,81.218,11200000.0
2008-07-21 03:58:00,81.22,81.22,81.211,81.218,12800000.0
2008-07-21 03:59:00,81.22,81.237,81.22,81.231,17600000.0
2008-07-21 04:00:00,81.235,81.239,81.226,81.233,14400000.0
2008-07-21 04:01:00,81.249,81.249,81.22,81.226,11200000.0
2008-07-21 04:02:00,81.253,81.256,81.242,81.256,12800000.0
2008-07-21 04:03:00,81.149,81.259,81.149,81.259,11200000.0
2008-07-21 04:04:00,81.251,81.281,81.25,81.254,12200000.0
2008-07-21 04:05:00,81.27,81.27,81.24,81.259,14400000.0
2008-07-21 04:06:00,81.258,81.258,81.25,81.255,14400000.0
2008-07-21 04:07:00,81.25,81.25,81.233,81.238,12800000.0
2008-07-21 04:08:00,81.246,81.256,81.236,81.256,12800000.0
2008-07-21 04:09:00,81.275,81.277,81.264,81.264,11200000.0
2008-07-21 04:10:00,81.256,81.272,81.247,81.249,16000000.0
2008-07-21 04:11:00,81.231,81.242,81.231,81.242,17600000.0
2008-07-21 04:12:00,81.236,81.244,81.236,81.239,12200000.0
2008-07-21 04:13:00,81.217,81.23,81.211,81.227,17600000.0
2008-07-21 04:14:00,81.214,81.226,81.197,81.226,11200000.0
2008-07-21 04:15:00,81.234,81.234,81.23,81.231,16000000.0
2008-07-21 04:16:00,81.231,81.235,81.225,81.235,14400000.0
2008-07-21 04:17:00,81.235,81.235,81.227,81.23,17600000.0
2008-07-21 04:18:00,81.226,81.226,81.219,81.219,12800000.0
2008-07-21 04:19:00,81.211,81.227,81.206,81.227,35200000.0
2008-07-21 04:20:00,81.196,81.225,81.196,81.225,13200000.0
2008-07-21 04:21:00,81.247,81.254,81.239,81.239,11200000.0
2008-07-21 04:22:00,81.237,81.241,81.217,81.241,12800000.0
2008-07-21 04:23:00,81.231,81.238,81.226,81.238,12800000.0
2008-07-21 04:24:00,81.235,81.235,81.228,81.233,15400000.0
2008-07-21 04:25:00,81.232,81.235,81.226,81.235,15400000.0
2008-07-21 04:26:00,81.21,81.234,81.21,81.234,12800000.0
2008-07-21 04:27:00,81.221,81.232,81.211,81.218,17600000.0
2008-07-21 04:28:00,81.229,81.236,81.218,81.218,12800000.0
2008-07-21 04:29:00,81.215,81.221,81.2,81.2,16000000.0
2008-07-21 04:30:00,81.216,81.216,81.195,81.196,11200000.0
2008-07-21 04:32:00,81.238,81.238,81.222,81.222,17600000.0
2008-07-21 04:33:00,81.22,81.228,81.22,81.224,12800000.0
2008-07-21 04:34:00,81.222,81.223,81.214,81.215,14400000.0
2008-07-21 04:35:00,81.2,81.209,81.191,81.209,11200000.0
2008-07-21 04:36:00,81.218,81.22,81.218,81.218,11200000.0
2008-07-21 04:38:00,81.217,81.229,81.211,81.211,16000000.0
2008-07-21 04:39:00,81.229,81.234,81.219,81.225,14400000.0
2008-07-21 04:40:00,81.23,81.245,81.225,81.245,12800000.0
2008-07-21 04:41:00,81.251,81.251,81.239,81.24,11200000.0
2008-07-21 04:42:00,81.235,81.245,81.235,81.238,11200000.0
2008-07-21 04:43:00,81.243,81.246,81.235,81.238,17600000.0
2008-07-21 04:44:00,81.219,81.219,81.198,81.198,8000000.0
2008-07-21 04:45:00,81.227,81.233,81.223,81.223,8000000.0
2008-07-21 04:46:00,81.19,81.213,81.19,81.213,12800000.0
2008-07-21 04:47:00,81.225,81.234,81.221,81.221,16000000.0
2008-07-21 04:48:00,81.197,81.218,81.197,81.218,11200000.0
2008-07-21 04:49:00,81.213,81.229,81.211,81.229,12800000.0
2008-07-21 04:50:00,81.2,81.218,81.2,81.218,17600000.0
2008-07-21 04:51:00,81.228,81.228,81.223,81.224,16000000.0
2008-07-21 04:52:00,81.224,81.23,81.224,81.229,12800000.0
2008-07-21 04:53:00,81.239,81.239,81.233,81.233,12800000.0
2008-07-21 04:54:00,81.211,81.231,81.203,81.215,33600000.0
2008-07-21 04:55:00,81.243,81.246,81.238,81.245,11200000.0
2008-07-21 04:56:00,81.213,81.222,81.202,81.211,16400000.0
2008-07-21 04:57:00,81.225,81.235,81.223,81.223,17600000.0
2008-07-21 04:58:00,81.222,81.233,81.222,81.233,14400000.0
2008-07-21 04:59:00,81.243,81.251,81.235,81.251,17600000.0
2008-07-21 05:00:00,81.245,81.25,81.239,81.25,17600000.0
2008-07-21 05:01:00,81.245,81.25,81.242,81.244,14800000.0
2008-07-21 05:02:00,81.244,81.25,81.24,81.24,17600000.0
2008-07-21 05:03:00,81.247,81.25,81.244,81.25,17600000.0
2008-07-21 05:04:00,81.253,81.253,81.239,81.239,12200000.0
2008-07-21 05:05:00,81.243,81.243,81.231,81.234,12800000.0
2008-07-21 05:06:00,81.231,81.234,81.218,81.229,17600000.0
2008-07-21 05:07:00,81.213,81.213,81.199,81.199,11200000.0
2008-07-21 05:08:00,81.199,81.219,81.199,81.219,11200000.0
2008-07-21 05:09:00,81.233,81.235,81.216,81.221,11200000.0
2008-07-21 05:10:00,81.204,81.227,81.204,81.208,12800000.0
2008-07-21 05:11:00,81.224,81.233,81.224,81.227,11200000.0
2008-07-21 05:12:00,81.195,81.203,81.195,81.195,17600000.0
2008-07-21 05:13:00,81.232,81.232,81.21,81.215,11200000.0
2008-07-21 05:14:00,81.223,81.228,81.215,81.228,15400000.0
2008-07-21 05:15:00,81.225,81.228,81.218,81.221,12800000.0
2008-07-21 05:16:00,81.222,81.222,81.195,81.21,16000000.0
2008-07-21 05:17:00,81.23,81.23,81.217,81.222,8000000.0
2008-07-21 05:18:00,81.192,81.192,81.185,81.192,11200000.0
2008-07-21 05:19:00,81.224,81.224,81.192,81.21,17600000.0
2008-07-21 05:20:00,81.196,81.216,81.196,81.216,12800000.0
2008-07-21 05:21:00,81.217,81.222,81.207,81.222,17600000.0
2008-07-21 05:22:00,81.212,81.215,81.208,81.21,25600000.0
2008-07-21 05:23:00,81.208,81.214,81.208,81.214,43200000.0
2008-07-21 05:24:00,81.219,81.219,81.205,81.209,12200000.0
2008-07-21 05:25:00,81.212,81.216,81.202,81.214,12800000.0
2008-07-21 05:26:00,81.21,81.222,81.21,81.214,11600000.0
2008-07-21 05:27:00,81.21,81.233,81.21,81.233,12800000.0
2008-07-21 05:28:00,81.226,81.235,81.226,81.235,11200000.0
2008-07-21 05:29:00,81.254,81.257,81.251,81.252,17600000.0
2008-07-21 05:30:00,81.247,81.248,81.222,81.246,16000000.0
2008-07-21 05:31:00,81.236,81.242,81.232,81.234,11200000.0
2008-07-21 05:32:00,81.228,81.235,81.228,81.228,12800000.0
2008-07-21 05:33:00,81.235,81.238,81.228,81.229,10600000.0
2008-07-21 05:34:00,81.224,81.229,81.218,81.229,16000000.0
2008-07-21 05:35:00,81.235,81.238,81.231,81.231,11200000.0
2008-07-21 05:36:00,81.229,81.238,81.229,81.236,12800000.0
2008-07-21 05:37:00,81.227,81.233,81.225,81.23,12200000.0
2008-07-21 05:38:00,81.258,81.26,81.258,81.26,3200000.0
2008-07-21 05:39:00,81.242,81.242,81.216,81.216,12200000.0
2008-07-21 05:40:00,81.241,81.241,81.215,81.222,12200000.0
2008-07-21 05:41:00,81.228,81.234,81.225,81.232,11200000.0
2008-07-21 05:42:00,81.224,81.231,81.22,81.231,11200000.0
2008-07-21 05:43:00,81.233,81.233,81.224,81.224,17600000.0
2008-07-21 05:44:00,81.237,81.243,81.234,81.243,14400000.0
2008-07-21 05:45:00,81.237,81.245,81.216,81.216,12800000.0
2008-07-21 05:46:00,81.246,81.246,81.22,81.22,12800000.0
2008-07-21 05:47:00,81.239,81.239,81.232,81.234,12200000.0
2008-07-21 05:48:00,81.222,81.242,81.222,81.23,11200000.0
2008-07-21 05:49:00,81.238,81.241,81.232,81.232,12800000.0
2008-07-21 05:50:00,81.244,81.246,81.224,81.224,12800000.0
2008-07-21 05:51:00,81.235,81.242,81.22,81.236,15400000.0
2008-07-21 05:52:00,81.23,81.23,81.222,81.222,16000000.0
2008-07-21 05:53:00,81.234,81.25,81.234,81.238,12800000.0
2008-07-21 05:54:00,81.249,81.249,81.226,81.24,11200000.0
2008-07-21 05:55:00,81.238,81.252,81.236,81.243,16000000.0
2008-07-21 05:56:00,81.245,81.25,81.245,81.25,17600000.0
2008-07-21 05:57:00,81.262,81.275,81.262,81.275,11200000.0
2008-07-21 05:58:00,81.278,81.278,81.268,81.268,11200000.0
2008-07-21 05:59:00,81.276,81.283,81.274,81.275,18000000.0
2008-07-21 06:00:00,81.26,81.277,81.26,81.277,12800000.0
2008-07-21 06:01:00,81.273,81.273,81.26,81.26,8000000.0
2008-07-21 06:02:00,81.267,81.288,81.267,81.28,17600000.0
2008-07-21 06:03:00,81.271,81.273,81.262,81.271,12800000.0
2008-07-21 06:04:00,81.272,81.274,81.26,81.267,12800000.0
2008-07-21 06:05:00,81.264,81.27,81.259,81.27,11200000.0
2008-07-21 06:06:00,81.271,81.275,81.268,81.271,11200000.0
2008-07-21 06:07:00,81.266,81.271,81.265,81.268,11200000.0
2008-07-21 06:08:00,81.261,81.267,81.25,81.25,17600000.0
2008-07-21 06:09:00,81.244,81.254,81.24,81.243,12800000.0
2008-07-21 06:10:00,81.207,81.213,81.203,81.203,11200000.0
2008-07-21 06:11:00,81.229,81.234,81.225,81.234,35200000.0
2008-07-21 06:12:00,81.211,81.227,81.211,81.226,11200000.0
2008-07-21 06:13:00,81.231,81.246,81.227,81.244,14400000.0
2008-07-21 06:14:00,81.243,81.259,81.242,81.257,17600000.0
2008-07-21 06:15:00,81.265,81.268,81.251,81.252,17600000.0
2008-07-21 06:16:00,81.242,81.247,81.231,81.241,14400000.0
2008-07-21 06:17:00,81.239,81.25,81.226,81.244,14400000.0
2008-07-21 06:18:00,81.229,81.242,81.154,81.241,11200000.0
2008-07-21 06:19:00,81.246,81.246,81.226,81.229,9600000.0
2008-07-21 06:20:00,81.251,81.257,81.248,81.25,12800000.0
2008-07-21 06:21:00,81.244,81.257,81.242,81.242,14400000.0
2008-07-21 06:22:00,81.234,81.263,81.234,81.262,15800000.0
2008-07-21 06:23:00,81.259,81.276,81.259,81.276,11200000.0
2008-07-21 06:24:00,81.276,81.283,81.276,81.278,14400000.0
2008-07-21 06:25:00,81.281,81.307,81.281,81.307,17600000.0
2008-07-21 06:26:00,81.285,81.294,81.282,81.292,11200000.0
2008-07-21 06:27:00,81.286,81.297,81.283,81.285,14400000.0
2008-07-21 06:28:00,81.301,81.301,81.279,81.282,16000000.0
2008-07-21 06:29:00,81.279,81.285,81.275,81.279,12800000.0
2008-07-21 06:30:00,81.284,81.289,81.282,81.289,27200000.0
2008-07-21 06:31:00,81.298,81.3,81.281,81.291,11200000.0
2008-07-21 06:32:00,81.294,81.294,81.268,81.278,22400000.0
2008-07-21 06:33:00,81.289,81.295,81.287,81.295,24000000.0
2008-07-21 06:34:00,81.269,81.294,81.269,81.284,17600000.0
2008-07-21 06:35:00,81.277,81.286,81.277,81.277,11600000.0
2008-07-21 06:36:00,81.276,81.293,81.273,81.293,12800000.0
2008-07-21 06:37:00,81.297,81.297,81.28,81.284,12800000.0
2008-07-21 06:38:00,81.3,81.305,81.3,81.303,8000000.0
2008-07-21 06:39:00,81.285,81.288,81.268,81.268,14400000.0
2008-07-21 06:40:00,81.274,81.289,81.274,81.274,11200000.0
2008-07-21 06:42:00,81.287,81.295,81.286,81.295,14400000.0
2008-07-21 06:43:00,81.297,81.302,81.296,81.297,19200000.0
2008-07-21 06:44:00,81.302,81.303,81.296,81.303,11200000.0
2008-07-21 06:45:00,81.279,81.297,81.276,81.297,12800000.0
2008-07-21 06:46:00,81.284,81.289,81.28,81.282,16000000.0
2008-07-21 06:47:00,81.286,81.307,81.286,81.306,12800000.0
2008-07-21 06:48:00,81.308,81.318,81.301,81.314,12800000.0
2008-07-21 06:49:00,81.308,81.316,81.303,81.303,11600000.0
2008-07-21 06:50:00,81.312,81.316,81.302,81.316,9000000.0
2008-07-21 06:51:00,81.322,81.336,81.322,81.336,16000000.0
2008-07-21 06:52:00,81.339,81.348,81.331,81.348,13800000.0
2008-07-21 06:53:00,81.339,81.341,81.325,81.325,12800000.0
2008-07-21 06:54:00,81.337,81.346,81.313,81.345,12800000.0
2008-07-21 06:56:00,81.316,81.338,81.315,81.338,12800000.0
2008-07-21 06:57:00,81.34,81.352,81.34,81.349,16000000.0
2008-07-21 06:58:00,81.349,81.349,81.318,81.325,11200000.0
2008-07-21 06:59:00,81.337,81.337,81.322,81.326,18000000.0
2008-07-21 07:00:00,81.357,81.357,81.324,81.328,11200000.0
2008-07-21 07:01:00,81.308,81.322,81.304,81.322,16000000.0
2008-07-21 07:02:00,81.297,81.314,81.297,81.301,12800000.0
2008-07-21 07:03:00,81.316,81.316,81.307,81.308,12800000.0
2008-07-21 07:04:00,81.317,81.317,81.301,81.31,10600000.0
2008-07-21 07:05:00,81.314,81.316,81.295,81.295,12800000.0
2008-07-21 07:06:00,81.312,81.32,81.311,81.32,16000000.0
2008-07-21 07:07:00,81.312,81.312,81.292,81.292,12800000.0
2008-07-21 07:08:00,81.31,81.314,81.304,81.304,28800000.0
2008-07-21 07:09:00,81.309,81.314,81.293,81.314,16000000.0
2008-07-21 07:10:00,81.311,81.324,81.311,81.324,11200000.0
2008-07-21 07:11:00,81.327,81.329,81.323,81.325,17600000.0
2008-07-21 07:12:00,81.298,81.31,81.298,81.31,8000000.0
2008-07-21 07:13:00,81.321,81.331,81.319,81.331,14400000.0
2008-07-21 07:14:00,81.335,81.335,81.327,81.335,12800000.0
2008-07-21 07:15:00,81.345,81.348,81.34,81.34,11200000.0
2008-07-21 07:16:00,81.336,81.341,81.331,81.339,13800000.0
2008-07-21 07:17:00,81.336,81.337,81.33,81.33,11200000.0
2008-07-21 07:18:00,81.326,81.336,81.326,81.336,14400000.0
2008-07-21 07:19:00,81.328,81.328,81.308,81.308,11200000.0
2008-07-21 07:20:00,81.314,81.314,81.305,81.312,14400000.0
2008-07-21 07:21:00,81.313,81.318,81.307,81.308,12800000.0
2008-07-21 07:22:00,81.314,81.315,81.296,81.315,8000000.0
2008-07-21 07:23:00,81.321,81.328,81.315,81.327,16000000.0
2008-07-21 07:24:00,81.329,81.336,81.327,81.327,10600000.0
2008-07-21 07:25:00,81.323,81.33,81.323,81.324,11200000.0
2008-07-21 07:26:00,81.343,81.353,81.339,81.353,12800000.0
2008-07-21 07:27:00,81.345,81.345,81.331,81.34,12800000.0
2008-07-21 07:28:00,81.313,81.343,81.313,81.343,8000000.0
2008-07-21 07:29:00,81.351,81.353,81.342,81.343,27200000.0
2008-07-21 07:30:00,81.325,81.328,81.32,81.32,12800000.0
2008-07-21 07:31:00,81.326,81.331,81.314,81.331,11200000.0
2008-07-21 07:32:00,81.314,81.315,81.3,81.3,12800000.0
2008-07-21 07:33:00,81.289,81.292,81.283,81.286,16000000.0
2008-07-21 07:34:00,81.295,81.295,81.28,81.28,11200000.0
2008-07-21 07:35:00,81.298,81.306,81.295,81.298,16000000.0
2008-07-21 07:36:00,81.292,81.297,81.29,81.29,12800000.0
2008-07-21 07:37:00,81.279,81.29,81.279,81.282,14400000.0
2008-07-21 07:38:00,81.285,81.29,81.277,81.282,16000000.0
2008-07-21 07:39:00,81.26,81.267,81.251,81.257,19200000.0
2008-07-21 07:40:00,81.253,81.258,81.253,81.258,11200000.0
2008-07-21 07:41:00,81.278,81.278,81.268,81.271,31400000.0
2008-07-21 07:42:00,81.26,81.26,81.237,81.253,33600000.0
2008-07-21 07:43:00,81.256,81.256,81.229,81.229,28800000.0
2008-07-21 07:44:00,81.227,81.237,81.222,81.222,17600000.0
2008-07-21 07:45:00,81.233,81.234,81.163,81.228,14400000.0
2008-07-21 07:46:00,81.236,81.249,81.233,81.249,27200000.0
2008-07-21 07:47:00,81.254,81.258,81.251,81.257,10600000.0
2008-07-21 07:48:00,81.253,81.267,81.253,81.267,11200000.0
2008-07-21 07:49:00,81.264,81.264,81.237,81.237,16000000.0
2008-07-21 07:50:00,81.198,81.224,81.198,81.224,11600000.0
2008-07-21 07:51:00,81.212,81.216,81.201,81.21,38400000.0
2008-07-21 07:52:00,81.207,81.229,81.207,81.229,9600000.0
2008-07-21 07:53:00,81.23,81.233,81.228,81.232,11200000.0
2008-07-21 07:54:00,81.247,81.247,81.226,81.241,12800000.0
2008-07-21 07:55:00,81.235,81.251,81.234,81.247,29800000.0
2008-07-21 07:56:00,81.251,81.255,81.246,81.249,16000000.0
2008-07-21 07:57:00,81.25,81.254,81.248,81.253,17400000.0
2008-07-21 07:58:00,81.26,81.267,81.26,81.267,11200000.0
2008-07-21 07:59:00,81.288,81.288,81.28,81.282,17600000.0
2008-07-21 08:00:00,81.279,81.279,81.261,81.261,12800000.0
2008-07-21 08:01:00,81.26,81.264,81.257,81.257,11200000.0
2008-07-21 08:02:00,81.249,81.249,81.242,81.247,9600000.0
2008-07-21 08:03:00,81.224,81.242,81.224,81.24,16000000.0
2008-07-21 08:04:00,81.256,81.29,81.252,81.29,11600000.0
2008-07-21 08:05:00,81.292,81.295,81.271,81.271,12800000.0
2008-07-21 08:06:00,81.281,81.296,81.281,81.296,12800000.0
2008-07-21 08:07:00,81.304,81.315,81.295,81.303,16000000.0
2008-07-21 08:08:00,81.333,81.333,81.307,81.312,12800000.0
2008-07-21 08:09:00,81.313,81.313,81.293,81.296,12800000.0
2008-07-21 08:10:00,81.283,81.285,81.276,81.284,29800000.0
2008-07-21 08:11:00,81.281,81.281,81.258,81.269,12800000.0
2008-07-21 08:12:00,81.284,81.29,81.271,81.271,17600000.0
2008-07-21 08:13:00,81.28,81.318,81.28,81.318,14400000.0
2008-07-21 08:14:00,81.332,81.336,81.326,81.33,16000000.0
2008-07-21 08:15:00,81.311,81.331,81.311,81.326,11200000.0
2008-07-21 08:16:00,81.341,81.341,81.336,81.336,19200000.0
2008-07-21 08:17:00,81.33,81.344,81.33,81.341,11200000.0
2008-07-21 08:18:00,81.334,81.334,81.322,81.325,11200000.0
2008-07-21 08:19:00,81.327,81.331,81.311,81.311,11200000.0
2008-07-21 08:20:00,81.305,81.316,81.299,81.299,12800000.0
2008-07-21 08:21:00,81.306,81.31,81.289,81.289,11200000.0
2008-07-21 08:22:00,81.285,81.289,81.278,81.278,11200000.0
2008-07-21 08:23:00,81.281,81.289,81.277,81.289,15400000.0
2008-07-21 08:24:00,81.286,81.286,81.271,81.279,18000000.0
2008-07-21 08:25:00,81.28,81.28,81.269,81.27,12800000.0
2008-07-21 08:26:00,81.271,81.282,81.269,81.282,11200000.0
2008-07-21 08:27:00,81.272,81.277,81.27,81.27,11200000.0
2008-07-21 08:28:00,81.255,81.276,81.252,81.252,13200000.0
2008-07-21 08:29:00,81.268,81.269,81.26,81.261,11200000.0
2008-07-21 08:30:00,81.256,81.256,81.247,81.247,12800000.0
2008-07-21 08:31:00,81.246,81.251,81.232,81.251,12800000.0
2008-07-21 08:32:00,81.261,81.268,81.261,81.266,14400000.0
2008-07-21 08:33:00,81.267,81.267,81.247,81.258,41600000.0
2008-07-21 08:34:00,81.251,81.251,81.231,81.246,10600000.0
2008-07-21 08:35:00,81.245,81.246,81.236,81.242,47400000.0
2008-07-21 08:36:00,81.238,81.246,81.23,81.246,16000000.0
2008-07-21 08:37:00,81.234,81.245,81.218,81.233,14400000.0
2008-07-21 08:38:00,81.246,81.246,81.237,81.246,17600000.0
2008-07-21 08:39:00,81.251,81.253,81.241,81.251,14400000.0
2008-07-21 08:40:00,81.236,81.236,81.223,81.229,11600000.0
2008-07-21 08:41:00,81.219,81.226,81.217,81.217,32000000.0
2008-07-21 08:42:00,81.215,81.215,81.203,81.204,14400000.0
2008-07-21 08:43:00,81.208,81.215,81.193,81.215,12800000.0
2008-07-21 08:44:00,81.224,81.234,81.217,81.217,15400000.0
2008-07-21 08:45:00,81.221,81.224,81.212,81.224,12800000.0
2008-07-21 08:46:00,81.228,81.233,81.219,81.233,12200000.0
2008-07-21 08:47:00,81.235,81.235,81.222,81.225,23400000.0
2008-07-21 08:48:00,81.211,81.225,81.209,81.215,29800000.0
2008-07-21 08:49:00,81.214,81.221,81.214,81.221,8000000.0
2008-07-21 08:50:00,81.222,81.254,81.222,81.249,12800000.0
2008-07-21 08:51:00,81.261,81.285,81.261,81.263,22400000.0
2008-07-21 08:52:00,81.267,81.267,81.26,81.261,35200000.0
2008-07-21 08:53:00,81.252,81.261,81.247,81.261,55400000.0
2008-07-21 08:54:00,81.27,81.27,81.263,81.27,22400000.0
2008-07-21 08:55:00,81.238,81.263,81.238,81.263,17600000.0
2008-07-21 08:56:00,81.268,81.268,81.242,81.256,14400000.0
2008-07-21 08:57:00,81.259,81.259,81.227,81.23,43200000.0
2008-07-21 08:58:00,81.23,81.244,81.23,81.244,19200000.0
2008-07-21 08:59:00,81.246,81.249,81.238,81.238,14400000.0
2008-07-21 09:00:00,81.239,81.249,81.239,81.245,32000000.0
2008-07-21 09:01:00,81.246,81.252,81.245,81.252,32000000.0
2008-07-21 09:02:00,81.254,81.259,81.247,81.248,19200000.0
2008-07-21 09:03:00,81.238,81.251,81.238,81.245,16000000.0
2008-07-21 09:04:00,81.237,81.237,81.225,81.227,22400000.0
2008-07-21 09:05:00,81.23,81.231,81.224,81.231,19200000.0
2008-07-21 09:06:00,81.222,81.229,81.212,81.215,29800000.0
2008-07-21 09:07:00,81.201,81.203,81.194,81.194,19200000.0
2008-07-21 09:08:00,81.193,81.202,81.193,81.199,12800000.0
2008-07-21 09:09:00,81.195,81.195,81.188,81.188,46800000.0
2008-07-21 09:10:00,81.197,81.219,81.197,81.219,23400000.0
2008-07-21 09:11:00,81.216,81.218,81.207,81.207,28800000.0
2008-07-21 09:12:00,81.194,81.196,81.185,81.188,14400000.0
2008-07-21 09:13:00,81.197,81.21,81.193,81.206,12800000.0
2008-07-21 09:14:00,81.199,81.209,81.19,81.209,12800000.0
2008-07-21 09:15:00,81.201,81.201,81.188,81.188,29800000.0
2008-07-21 09:16:00,81.19,81.193,81.185,81.185,50400000.0
2008-07-21 09:17:00,81.195,81.211,81.195,81.211,78200000.0
2008-07-21 09:18:00,81.211,81.219,81.207,81.218,72400000.0
2008-07-21 09:19:00,81.218,81.22,81.207,81.209,65600000.0
2008-07-21 09:20:00,81.215,81.215,81.206,81.212,76800000.0
2008-07-21 09:21:00,81.199,81.2,81.188,81.192,49600000.0
2008-07-21 09:22:00,81.172,81.172,81.139,81.139,36800000.0
2008-07-21 09:23:00,81.136,81.15,81.135,81.15,69200000.0
2008-07-21 09:24:00,81.147,81.172,81.147,81.172,42600000.0
2008-07-21 09:25:00,81.182,81.186,81.175,81.175,19200000.0
2008-07-21 09:26:00,81.187,81.209,81.187,81.199,32000000.0
2008-07-21 09:27:00,81.199,81.21,81.193,81.193,69800000.0
2008-07-21 09:28:00,81.193,81.193,81.176,81.177,11200000.0
2008-07-21 09:29:00,81.21,81.231,81.207,81.231,36800000.0
2008-07-21 09:30:00,81.229,81.236,81.228,81.236,25600000.0
2008-07-21 09:31:00,81.232,81.24,81.223,81.223,12800000.0
2008-07-21 09:32:00,81.215,81.215,81.191,81.191,33600000.0
2008-07-21 09:33:00,81.188,81.188,81.171,81.171,30400000.0
2008-07-21 09:34:00,81.162,81.171,81.155,81.169,33600000.0
2008-07-21 09:35:00,81.162,81.182,81.162,81.178,52800000.0
2008-07-21 09:36:00,81.178,81.184,81.172,81.178,46400000.0
2008-07-21 09:37:00,81.161,81.171,81.157,81.163,33000000.0
2008-07-21 09:38:00,81.163,81.168,81.159,81.164,12800000.0
2008-07-21 09:39:00,81.175,81.182,81.168,81.177,43200000.0
2008-07-21 09:40:00,81.176,81.18,81.166,81.174,45200000.0
2008-07-21 09:41:00,81.164,81.17,81.164,81.17,29800000.0
2008-07-21 09:42:00,81.173,81.191,81.173,81.186,42000000.0
2008-07-21 09:43:00,81.187,81.187,81.173,81.183,56000000.0
2008-07-21 09:44:00,81.165,81.183,81.165,81.183,30400000.0
2008-07-21 09:45:00,81.197,81.219,81.197,81.219,19200000.0
2008-07-21 09:46:00,81.218,81.22,81.214,81.22,27200000.0
2008-07-21 09:47:00,81.21,81.21,81.194,81.199,12800000.0
2008-07-21 09:48:00,81.185,81.185,81.16,81.165,12800000.0
2008-07-21 09:49:00,81.144,81.159,81.137,81.159,16000000.0
2008-07-21 09:50:00,81.167,81.173,81.163,81.173,33600000.0
2008-07-21 09:51:00,81.174,81.174,81.162,81.164,84800000.0
2008-07-21 09:52:00,81.169,81.181,81.167,81.181,11200000.0
2008-07-21 09:53:00,81.184,81.192,81.183,81.184,30400000.0
2008-07-21 09:54:00,81.177,81.182,81.173,81.178,12800000.0
2008-07-21 09:55:00,81.171,81.172,81.164,81.164,33600000.0
2008-07-21 09:56:00,81.173,81.173,81.164,81.168,36200000.0
2008-07-21 09:57:00,81.17,81.176,81.17,81.175,24000000.0
2008-07-21 09:58:00,81.164,81.174,81.161,81.174,32000000.0
2008-07-21 09:59:00,81.158,81.165,81.149,81.165,51000000.0
2008-07-21 10:00:00,81.162,81.162,81.123,81.123,62400000.0
2008-07-21 10:01:00,81.106,81.106,81.095,81.103,17600000.0
2008-07-21 10:02:00,81.083,81.084,81.073,81.081,36800000.0
2008-07-21 10:03:00,81.082,81.082,81.072,81.082,45200000.0
2008-07-21 10:04:00,81.066,81.069,81.054,81.054,39400000.0
2008-07-21 10:05:00,81.042,81.057,81.041,81.047,38400000.0
2008-07-21 10:06:00,81.056,81.076,81.056,81.076,34000000.0
2008-07-21 10:07:00,81.081,81.084,81.073,81.084,42600000.0
2008-07-21 10:08:00,81.079,81.089,81.078,81.084,49600000.0
2008-07-21 10:09:00,81.074,81.074,81.052,81.052,12800000.0
2008-07-21 10:10:00,81.063,81.077,81.061,81.077,46400000.0
2008-07-21 10:11:00,81.081,81.091,81.08,81.08,57600000.0
2008-07-21 10:12:00,81.075,81.077,81.069,81.075,57600000.0
2008-07-21 10:13:00,81.069,81.07,81.053,81.055,41600000.0
2008-07-21 10:14:00,81.056,81.069,81.056,81.06,30400000.0
2008-07-21 10:15:00,81.064,81.064,81.042,81.052,30400000.0
2008-07-21 10:16:00,81.056,81.064,81.05,81.062,17600000.0
2008-07-21 10:17:00,81.067,81.074,81.062,81.069,12200000.0
2008-07-21 10:18:00,81.06,81.072,81.053,81.053,12800000.0
2008-07-21 10:19:00,81.049,81.054,81.034,81.045,75200000.0
2008-07-21 10:20:00,81.051,81.066,81.051,81.066,16000000.0
2008-07-21 10:21:00,81.065,81.085,81.063,81.071,35200000.0
2008-07-21 10:22:00,81.075,81.08,81.068,81.068,16000000.0
2008-07-21 10:23:00,81.073,81.1,81.073,81.1,33600000.0
2008-07-21 10:24:00,81.116,81.119,81.113,81.118,43200000.0
2008-07-21 10:25:00,81.12,81.131,81.119,81.124,64400000.0
2008-07-21 10:26:00,81.138,81.162,81.133,81.162,36800000.0
2008-07-21 10:27:00,81.165,81.196,81.163,81.196,52800000.0
2008-07-21 10:28:00,81.195,81.209,81.194,81.207,87400000.0
2008-07-21 10:29:00,81.198,81.198,81.186,81.186,18000000.0
2008-07-21 10:30:00,81.212,81.223,81.211,81.223,27200000.0
2008-07-21 10:31:00,81.22,81.22,81.203,81.203,31400000.0
2008-07-21 10:32:00,81.196,81.203,81.191,81.203,45800000.0
2008-07-21 10:33:00,81.214,81.214,81.196,81.196,35200000.0
2008-07-21 10:34:00,81.177,81.177,81.165,81.175,17600000.0
2008-07-21 10:35:00,81.166,81.172,81.156,81.172,12800000.0
2008-07-21 10:36:00,81.185,81.2,81.185,81.199,11200000.0
2008-07-21 10:37:00,81.192,81.201,81.185,81.201,19000000.0
2008-07-21 10:38:00,81.202,81.202,81.192,81.195,28800000.0
2008-07-21 10:39:00,81.185,81.185,81.162,81.165,16000000.0
2008-07-21 10:40:00,81.162,81.168,81.155,81.162,24000000.0
2008-07-21 10:41:00,81.137,81.156,81.133,81.151,57600000.0
2008-07-21 10:42:00,81.147,81.155,81.141,81.141,38400000.0
2008-07-21 10:43:00,81.147,81.18,81.147,81.18,17600000.0
2008-07-21 10:44:00,81.19,81.206,81.19,81.196,19200000.0
2008-07-21 10:45:00,81.183,81.197,81.177,81.185,22400000.0
2008-07-21 10:46:00,81.196,81.196,81.177,81.178,28800000.0
2008-07-21 10:47:00,81.181,81.182,81.17,81.18,25600000.0
2008-07-21 10:48:00,81.199,81.205,81.199,81.202,38400000.0
2008-07-21 10:49:00,81.208,81.213,81.205,81.213,25000000.0
2008-07-21 10:50:00,81.198,81.207,81.192,81.197,59200000.0
2008-07-21 10:51:00,81.2,81.204,81.196,81.2,68200000.0
2008-07-21 10:52:00,81.202,81.208,81.196,81.207,35200000.0
2008-07-21 10:53:00,81.201,81.201,81.175,81.175,59200000.0
2008-07-21 10:54:00,81.166,81.184,81.166,81.181,53800000.0
2008-07-21 10:55:00,81.163,81.177,81.161,81.177,41600000.0
2008-07-21 10:56:00,81.175,81.178,81.163,81.172,44800000.0
2008-07-21 10:57:00,81.176,81.186,81.175,81.18,33000000.0
2008-07-21 10:58:00,81.163,81.166,81.154,81.166,40000000.0
2008-07-21 10:59:00,81.182,81.189,81.18,81.185,50000000.0
2008-07-21 11:00:00,81.197,81.208,81.195,81.2,51200000.0
2008-07-21 11:01:00,81.208,81.208,81.195,81.204,12800000.0
2008-07-21 11:02:00,81.202,81.204,81.197,81.197,19200000.0
2008-07-21 11:03:00,81.197,81.214,81.197,81.214,36800000.0
2008-07-21 11:04:00,81.227,81.237,81.226,81.237,27200000.0
2008-07-21 11:05:00,81.251,81.251,81.242,81.246,11200000.0
2008-07-21 11:06:00,81.25,81.259,81.25,81.25,29800000.0
2008-07-21 11:07:00,81.253,81.273,81.253,81.273,46400000.0
2008-07-21 11:08:00,81.282,81.291,81.28,81.289,32000000.0
2008-07-21 11:09:00,81.286,81.286,81.251,81.256,75200000.0
2008-07-21 11:10:00,81.245,81.245,81.233,81.235,36800000.0
2008-07-21 11:11:00,81.259,81.268,81.257,81.262,52800000.0
2008-07-21 11:12:00,81.251,81.254,81.239,81.239,70800000.0
2008-07-21 11:13:00,81.246,81.261,81.246,81.25,12800000.0
2008-07-21 11:14:00,81.246,81.246,81.225,81.238,57000000.0
2008-07-21 11:15:00,81.236,81.236,81.21,81.21,11200000.0
2008-07-21 11:16:00,81.222,81.238,81.222,81.238,17600000.0
2008-07-21 11:17:00,81.242,81.243,81.23,81.231,54400000.0
2008-07-21 11:18:00,81.233,81.24,81.225,81.24,74000000.0
2008-07-21 11:19:00,81.249,81.261,81.246,81.256,55400000.0
2008-07-21 11:20:00,81.281,81.299,81.281,81.298,35200000.0
2008-07-21 11:21:00,81.298,81.298,81.285,81.286,40000000.0
2008-07-21 11:22:00,81.279,81.283,81.273,81.273,41600000.0
2008-07-21 11:23:00,81.273,81.281,81.268,81.276,51200000.0
2008-07-21 11:24:00,81.27,81.277,81.267,81.267,53200000.0
2008-07-21 11:25:00,81.255,81.275,81.255,81.264,35200000.0
2008-07-21 11:26:00,81.269,81.275,81.26,81.275,27200000.0
2008-07-21 11:27:00,81.281,81.281,81.267,81.27,12800000.0
2008-07-21 11:28:00,81.259,81.265,81.257,81.259,41600000.0
2008-07-21 11:29:00,81.264,81.27,81.258,81.26,43600000.0
2008-07-21 11:30:00,81.253,81.253,81.242,81.244,11200000.0
2008-07-21 11:31:00,81.247,81.247,81.238,81.238,27200000.0
2008-07-21 11:32:00,81.244,81.25,81.242,81.242,35200000.0
2008-07-21 11:33:00,81.245,81.255,81.244,81.255,17600000.0
2008-07-21 11:34:00,81.253,81.258,81.25,81.251,33600000.0
2008-07-21 11:35:00,81.242,81.244,81.211,81.227,17600000.0
2008-07-21 11:36:00,81.242,81.248,81.238,81.248,42600000.0
2008-07-21 11:37:00,81.241,81.243,81.227,81.227,41600000.0
2008-07-21 11:38:00,81.263,81.29,81.263,81.29,27200000.0
2008-07-21 11:39:00,81.275,81.283,81.275,81.283,11200000.0
2008-07-21 11:40:00,81.283,81.283,81.251,81.251,22400000.0
2008-07-21 11:41:00,81.248,81.256,81.236,81.247,38800000.0
2008-07-21 11:42:00,81.264,81.275,81.263,81.275,38400000.0
2008-07-21 11:43:00,81.263,81.275,81.26,81.273,17600000.0
2008-07-21 11:44:00,81.292,81.299,81.29,81.299,59200000.0
2008-07-21 11:45:00,81.299,81.317,81.297,81.297,49600000.0
2008-07-21 11:46:00,81.298,81.3,81.287,81.3,11200000.0
2008-07-21 11:47:00,81.308,81.308,81.278,81.278,55400000.0
2008-07-21 11:48:00,81.286,81.324,81.286,81.324,14400000.0
2008-07-21 11:49:00,81.328,81.328,81.282,81.282,42000000.0
2008-07-21 11:50:00,81.281,81.283,81.275,81.275,44800000.0
2008-07-21 11:51:00,81.269,81.271,81.263,81.271,44800000.0
2008-07-21 11:52:00,81.269,81.269,81.248,81.265,31400000.0
2008-07-21 11:53:00,81.273,81.277,81.268,81.277,35200000.0
2008-07-21 11:54:00,81.282,81.282,81.272,81.275,46800000.0
2008-07-21 11:55:00,81.272,81.276,81.266,81.267,44800000.0
2008-07-21 11:56:00,81.255,81.259,81.252,81.255,64000000.0
2008-07-21 11:57:00,81.262,81.269,81.26,81.264,22400000.0
2008-07-21 11:58:00,81.264,81.274,81.264,81.268,41600000.0
2008-07-21 11:59:00,81.274,81.274,81.261,81.261,51200000.0
2008-07-21 12:00:00,81.238,81.259,81.238,81.259,36800000.0
2008-07-21 12:01:00,81.258,81.26,81.219,81.26,19200000.0
2008-07-21 12:02:00,81.264,81.273,81.259,81.259,12800000.0
2008-07-21 12:03:00,81.279,81.28,81.272,81.276,50600000.0
2008-07-21 12:04:00,81.276,81.276,81.266,81.271,24000000.0
2008-07-21 12:05:00,81.273,81.274,81.262,81.262,28800000.0
2008-07-21 12:06:00,81.261,81.269,81.26,81.269,24400000.0
2008-07-21 12:07:00,81.264,81.264,81.256,81.256,20800000.0
2008-07-21 12:08:00,81.26,81.282,81.258,81.279,43200000.0
2008-07-21 12:09:00,81.286,81.294,81.284,81.287,26000000.0
2008-07-21 12:10:00,81.283,81.283,81.27,81.277,11200000.0
2008-07-21 12:11:00,81.278,81.281,81.267,81.267,26600000.0
2008-07-21 12:12:00,81.26,81.26,81.245,81.245,30400000.0
2008-07-21 12:13:00,81.251,81.251,81.245,81.245,14800000.0
2008-07-21 12:14:00,81.255,81.267,81.252,81.262,16000000.0
2008-07-21 12:15:00,81.259,81.261,81.248,81.252,26600000.0
2008-07-21 12:16:00,81.251,81.251,81.241,81.247,27200000.0
2008-07-21 12:17:00,81.248,81.253,81.243,81.252,43200000.0
2008-07-21 12:18:00,81.258,81.265,81.256,81.265,25000000.0
2008-07-21 12:19:00,81.265,81.267,81.254,81.267,35200000.0
2008-07-21 12:20:00,81.265,81.265,81.25,81.25,36800000.0
2008-07-21 12:21:00,81.27,81.28,81.268,81.279,58600000.0
2008-07-21 12:22:00,81.288,81.311,81.288,81.311,30400000.0
2008-07-21 12:23:00,81.32,81.324,81.31,81.324,32000000.0
2008-07-21 12:24:00,81.322,81.325,81.31,81.316,33600000.0
2008-07-21 12:25:00,81.308,81.314,81.303,81.304,22400000.0
2008-07-21 12:26:00,81.301,81.304,81.294,81.294,30400000.0
2008-07-21 12:27:00,81.295,81.313,81.295,81.304,29200000.0
2008-07-21 12:28:00,81.301,81.305,81.295,81.295,60800000.0
2008-07-21 12:29:00,81.208,81.358,81.208,81.219,115200000.0
2008-07-21 12:30:00,81.279,81.279,81.189,81.273,46200000.0
2008-07-21 12:31:00,81.281,81.324,81.281,81.324,69800000.0
2008-07-21 12:32:00,81.32,81.324,81.317,81.322,28800000.0
2008-07-21 12:33:00,81.322,81.324,81.306,81.306,40000000.0
2008-07-21 12:34:00,81.291,81.296,81.285,81.294,27200000.0
2008-07-21 12:35:00,81.303,81.311,81.292,81.311,25000000.0
2008-07-21 12:36:00,81.321,81.373,81.321,81.361,48000000.0
2008-07-21 12:37:00,81.347,81.365,81.346,81.365,13800000.0
2008-07-21 12:38:00,81.375,81.377,81.367,81.367,14400000.0
2008-07-21 12:39:00,81.355,81.355,81.338,81.345,24000000.0
2008-07-21 12:40:00,81.354,81.358,81.354,81.356,16000000.0
2008-07-21 12:41:00,81.358,81.359,81.353,81.354,22400000.0
2008-07-21 12:42:00,81.353,81.355,81.329,81.33,22400000.0
2008-07-21 12:43:00,81.361,81.361,81.346,81.348,37200000.0
2008-07-21 12:44:00,81.345,81.356,81.345,81.356,22800000.0
2008-07-21 12:45:00,81.357,81.362,81.354,81.36,35200000.0
2008-07-21 12:46:00,81.353,81.36,81.352,81.36,45200000.0
2008-07-21 12:47:00,81.36,81.365,81.353,81.365,30400000.0
2008-07-21 12:48:00,81.336,81.36,81.336,81.357,32000000.0
2008-07-21 12:49:00,81.36,81.368,81.357,81.357,40000000.0
2008-07-21 12:50:00,81.362,81.371,81.351,81.358,16000000.0
2008-07-21 12:51:00,81.344,81.358,81.344,81.347,21800000.0
2008-07-21 12:52:00,81.343,81.354,81.338,81.338,25600000.0
2008-07-21 12:53:00,81.347,81.356,81.347,81.356,11200000.0
2008-07-21 12:54:00,81.374,81.378,81.372,81.372,11200000.0
2008-07-21 12:55:00,81.364,81.379,81.361,81.375,24000000.0
2008-07-21 12:56:00,81.358,81.372,81.355,81.355,12800000.0
2008-07-21 12:57:00,81.37,81.37,81.351,81.354,27600000.0
2008-07-21 12:58:00,81.334,81.342,81.329,81.329,12800000.0
2008-07-21 12:59:00,81.334,81.346,81.333,81.344,14400000.0
2008-07-21 13:00:00,81.355,81.441,81.355,81.441,16400000.0
2008-07-21 13:01:00,81.449,81.48,81.438,81.469,17600000.0
2008-07-21 13:02:00,81.512,81.525,81.502,81.502,12800000.0
2008-07-21 13:03:00,81.479,81.479,81.466,81.468,13200000.0
2008-07-21 13:04:00,81.462,81.462,81.447,81.459,16000000.0
2008-07-21 13:05:00,81.468,81.475,81.468,81.472,12800000.0
2008-07-21 13:06:00,81.479,81.481,81.469,81.476,17600000.0
2008-07-21 13:07:00,81.468,81.471,81.463,81.463,12800000.0
2008-07-21 13:08:00,81.456,81.456,81.415,81.416,32000000.0
2008-07-21 13:09:00,81.44,81.456,81.438,81.456,28200000.0
2008-07-21 13:10:00,81.463,81.478,81.463,81.478,30800000.0
2008-07-21 13:11:00,81.487,81.527,81.487,81.527,19200000.0
2008-07-21 13:12:00,81.565,81.565,81.525,81.525,16000000.0
2008-07-21 13:13:00,81.536,81.545,81.53,81.53,11200000.0
2008-07-21 13:14:00,81.547,81.548,81.541,81.546,11200000.0
2008-07-21 13:15:00,81.556,81.557,81.552,81.554,11200000.0
2008-07-21 13:16:00,81.556,81.565,81.55,81.55,25600000.0
2008-07-21 13:17:00,81.542,81.543,81.522,81.523,12800000.0
2008-07-21 13:18:00,81.536,81.541,81.526,81.526,55400000.0
2008-07-21 13:19:00,81.515,81.515,81.485,81.485,14400000.0
2008-07-21 13:20:00,81.483,81.483,81.458,81.458,12200000.0
2008-07-21 13:21:00,81.493,81.513,81.493,81.5,56000000.0
2008-07-21 13:22:00,81.522,81.538,81.522,81.534,11200000.0
2008-07-21 13:23:00,81.534,81.537,81.529,81.533,12200000.0
2008-07-21 13:24:00,81.517,81.517,81.507,81.511,14400000.0
2008-07-21 13:25:00,81.508,81.512,81.487,81.487,33600000.0
2008-07-21 13:26:00,81.475,81.487,81.473,81.487,24000000.0
2008-07-21 13:27:00,81.493,81.519,81.493,81.519,40000000.0
2008-07-21 13:28:00,81.513,81.524,81.513,81.513,20800000.0
2008-07-21 13:29:00,81.518,81.518,81.506,81.506,22400000.0
2008-07-21 13:30:00,81.503,81.509,81.5,81.507,36800000.0
2008-07-21 13:31:00,81.501,81.506,81.488,81.493,11600000.0
2008-07-21 13:32:00,81.497,81.497,81.49,81.491,17600000.0
2008-07-21 13:33:00,81.482,81.482,81.466,81.466,12800000.0
2008-07-21 13:34:00,81.453,81.461,81.451,81.458,13200000.0
2008-07-21 13:35:00,81.467,81.47,81.451,81.455,12800000.0
2008-07-21 13:36:00,81.446,81.452,81.433,81.433,48000000.0
2008-07-21 13:37:00,81.445,81.449,81.441,81.443,24000000.0
2008-07-21 13:38:00,81.438,81.439,81.425,81.439,28800000.0
2008-07-21 13:39:00,81.443,81.446,81.435,81.435,24400000.0
2008-07-21 13:40:00,81.422,81.423,81.418,81.418,12800000.0
2008-07-21 13:41:00,81.418,81.424,81.418,81.418,16000000.0
2008-07-21 13:42:00,81.406,81.406,81.376,81.376,12800000.0
2008-07-21 13:43:00,81.378,81.379,81.366,81.366,25600000.0
2008-07-21 13:44:00,81.372,81.377,81.366,81.366,28800000.0
2008-07-21 13:45:00,81.355,81.361,81.348,81.348,12800000.0
2008-07-21 13:46:00,81.338,81.338,81.314,81.32,14400000.0
2008-07-21 13:47:00,81.325,81.33,81.318,81.32,27600000.0
2008-07-21 13:48:00,81.327,81.376,81.327,81.376,14800000.0
2008-07-21 13:49:00,81.391,81.394,81.385,81.385,33000000.0
2008-07-21 13:50:00,81.382,81.382,81.364,81.365,34000000.0
2008-07-21 13:51:00,81.347,81.352,81.335,81.335,16000000.0
2008-07-21 13:52:00,81.326,81.326,81.315,81.325,39400000.0
2008-07-21 13:53:00,81.319,81.319,81.309,81.311,36200000.0
2008-07-21 13:54:00,81.303,81.336,81.303,81.323,23400000.0
2008-07-21 13:55:00,81.325,81.337,81.325,81.337,11200000.0
2008-07-21 13:56:00,81.331,81.331,81.311,81.311,14400000.0
2008-07-21 13:57:00,81.312,81.32,81.312,81.317,14400000.0
2008-07-21 13:58:00,81.318,81.334,81.318,81.332,32000000.0
2008-07-21 13:59:00,81.33,81.337,81.326,81.337,48000000.0
2008-07-21 14:00:00,81.331,81.338,81.323,81.323,32000000.0
2008-07-21 14:01:00,81.323,81.346,81.323,81.346,14400000.0
2008-07-21 14:02:00,81.349,81.349,81.329,81.348,28200000.0
2008-07-21 14:03:00,81.351,81.352,81.348,81.352,14400000.0
2008-07-21 14:04:00,81.356,81.389,81.356,81.381,14400000.0
2008-07-21 14:05:00,81.368,81.372,81.363,81.372,25600000.0
2008-07-21 14:06:00,81.367,81.377,81.36,81.36,17600000.0
2008-07-21 14:07:00,81.349,81.379,81.349,81.379,12800000.0
2008-07-21 14:08:00,81.396,81.396,81.38,81.38,24000000.0
2008-07-21 14:09:00,81.381,81.387,81.366,81.366,11200000.0
2008-07-21 14:10:00,81.369,81.396,81.369,81.396,17600000.0
2008-07-21 14:11:00,81.384,81.386,81.367,81.367,12800000.0
2008-07-21 14:12:00,81.365,81.373,81.365,81.372,12800000.0
2008-07-21 14:13:00,81.375,81.386,81.374,81.386,24000000.0
2008-07-21 14:14:00,81.379,81.386,81.375,81.382,20800000.0
2008-07-21 14:15:00,81.391,81.396,81.376,81.384,33600000.0
2008-07-21 14:16:00,81.392,81.392,81.38,81.392,27600000.0
2008-07-21 14:17:00,81.384,81.396,81.384,81.385,11600000.0
2008-07-21 14:18:00,81.395,81.408,81.394,81.406,16000000.0
2008-07-21 14:19:00,81.418,81.418,81.411,81.413,40400000.0
2008-07-21 14:20:00,81.412,81.412,81.399,81.399,14400000.0
2008-07-21 14:21:00,81.395,81.405,81.391,81.405,34000000.0
2008-07-21 14:22:00,81.409,81.418,81.409,81.418,14400000.0
2008-07-21 14:23:00,81.432,81.475,81.432,81.475,17600000.0
2008-07-21 14:24:00,81.479,81.484,81.477,81.482,36800000.0
2008-07-21 14:25:00,81.479,81.479,81.467,81.467,12800000.0
2008-07-21 14:26:00,81.462,81.469,81.461,81.461,19200000.0
2008-07-21 14:27:00,81.46,81.473,81.46,81.469,11200000.0
2008-07-21 14:28:00,81.461,81.461,81.442,81.442,11200000.0
2008-07-21 14:29:00,81.439,81.439,81.425,81.437,12800000.0
2008-07-21 14:30:00,81.429,81.429,81.323,81.323,11200000.0
2008-07-21 14:31:00,81.443,81.443,81.34,81.432,16000000.0
2008-07-21 14:32:00,81.434,81.434,81.426,81.426,12800000.0
2008-07-21 14:33:00,81.428,81.438,81.428,81.437,17600000.0
2008-07-21 14:34:00,81.43,81.432,81.408,81.408,18000000.0
2008-07-21 14:35:00,81.412,81.417,81.408,81.412,11200000.0
2008-07-21 14:36:00,81.4,81.415,81.4,81.414,12800000.0
2008-07-21 14:37:00,81.416,81.416,81.402,81.405,12800000.0
2008-07-21 14:38:00,81.418,81.418,81.401,81.411,11200000.0
2008-07-21 14:39:00,81.404,81.423,81.404,81.41,17000000.0
2008-07-21 14:40:00,81.418,81.43,81.418,81.43,16000000.0
2008-07-21 14:41:00,81.435,81.435,81.423,81.424,11200000.0
2008-07-21 14:42:00,81.449,81.455,81.429,81.429,12800000.0
2008-07-21 14:43:00,81.435,81.435,81.418,81.42,17000000.0
2008-07-21 14:44:00,81.428,81.428,81.417,81.422,12200000.0
2008-07-21 14:45:00,81.411,81.419,81.402,81.419,12800000.0
2008-07-21 14:46:00,81.395,81.422,81.395,81.422,17600000.0
2008-07-21 14:47:00,81.437,81.453,81.437,81.453,12200000.0
2008-07-21 14:48:00,81.444,81.445,81.437,81.437,11200000.0
2008-07-21 14:49:00,81.442,81.475,81.442,81.449,16000000.0
2008-07-21 14:50:00,81.467,81.472,81.46,81.464,12800000.0
2008-07-21 14:51:00,81.469,81.469,81.454,81.454,17600000.0
2008-07-21 14:52:00,81.449,81.471,81.449,81.47,14400000.0
2008-07-21 14:53:00,81.462,81.463,81.453,81.457,11200000.0
2008-07-21 14:54:00,81.469,81.491,81.465,81.487,12800000.0
2008-07-21 14:55:00,81.493,81.497,81.488,81.488,11200000.0
2008-07-21 14:56:00,81.5,81.5,81.473,81.473,15400000.0
2008-07-21 14:57:00,81.478,81.493,81.478,81.48,12800000.0
2008-07-21 14:58:00,81.484,81.484,81.458,81.458,14400000.0
2008-07-21 14:59:00,81.46,81.476,81.456,81.456,12800000.0
2008-07-21 15:00:00,81.452,81.463,81.45,81.46,16000000.0
2008-07-21 15:01:00,81.467,81.483,81.467,81.479,17600000.0
2008-07-21 15:02:00,81.486,81.486,81.452,81.452,11200000.0
2008-07-21 15:03:00,81.44,81.443,81.437,81.438,11200000.0
2008-07-21 15:04:00,81.428,81.435,81.428,81.434,15400000.0
2008-07-21 15:05:00,81.428,81.429,81.419,81.419,12800000.0
2008-07-21 15:06:00,81.415,81.426,81.415,81.418,11200000.0
2008-07-21 15:07:00,81.437,81.437,81.425,81.43,11200000.0
2008-07-21 15:08:00,81.425,81.441,81.425,81.435,12000000.0
2008-07-21 15:09:00,81.434,81.443,81.426,81.443,14400000.0
2008-07-21 15:10:00,81.44,81.445,81.435,81.445,16000000.0
2008-07-21 15:11:00,81.445,81.445,81.431,81.431,11200000.0
2008-07-21 15:12:00,81.406,81.426,81.406,81.426,12800000.0
2008-07-21 15:13:00,81.422,81.422,81.41,81.413,12800000.0
2008-07-21 15:14:00,81.405,81.432,81.405,81.432,16400000.0
2008-07-21 15:15:00,81.429,81.438,81.421,81.423,17600000.0
2008-07-21 15:16:00,81.431,81.436,81.427,81.427,12800000.0
2008-07-21 15:17:00,81.423,81.431,81.421,81.43,14400000.0
2008-07-21 15:18:00,81.438,81.443,81.437,81.438,12800000.0
2008-07-21 15:19:00,81.439,81.439,81.409,81.419,16000000.0
2008-07-21 15:20:00,81.432,81.447,81.432,81.436,16000000.0
2008-07-21 15:21:00,81.424,81.432,81.338,81.432,17600000.0
2008-07-21 15:22:00,81.429,81.437,81.423,81.434,11200000.0
2008-07-21 15:23:00,81.45,81.45,81.437,81.444,11200000.0
2008-07-21 15:24:00,81.44,81.449,81.439,81.449,11200000.0
2008-07-21 15:25:00,81.454,81.454,81.441,81.441,12800000.0
2008-07-21 15:26:00,81.446,81.46,81.446,81.46,13800000.0
2008-07-21 15:27:00,81.458,81.458,81.439,81.439,12800000.0
2008-07-21 15:28:00,81.436,81.444,81.427,81.436,12800000.0
2008-07-21 15:29:00,81.434,81.443,81.426,81.426,18000000.0
2008-07-21 15:30:00,81.434,81.434,81.419,81.419,17600000.0
2008-07-21 15:31:00,81.432,81.44,81.427,81.434,12800000.0
2008-07-21 15:32:00,81.43,81.43,81.391,81.391,11200000.0
2008-07-21 15:33:00,81.386,81.4,81.386,81.4,11200000.0
2008-07-21 15:34:00,81.403,81.403,81.387,81.387,11200000.0
2008-07-21 15:35:00,81.383,81.398,81.373,81.398,12800000.0
2008-07-21 15:36:00,81.408,81.423,81.406,81.423,14400000.0
2008-07-21 15:37:00,81.442,81.457,81.442,81.453,16000000.0
2008-07-21 15:38:00,81.451,81.462,81.443,81.462,16000000.0
2008-07-21 15:39:00,81.464,81.476,81.448,81.451,14400000.0
2008-07-21 15:40:00,81.454,81.454,81.43,81.454,12800000.0
2008-07-21 15:41:00,81.448,81.451,81.44,81.441,16000000.0
2008-07-21 15:42:00,81.446,81.451,81.382,81.45,17600000.0
2008-07-21 15:43:00,81.45,81.459,81.441,81.441,12800000.0
2008-07-21 15:44:00,81.445,81.453,81.442,81.443,12800000.0
2008-07-21 15:45:00,81.441,81.441,81.427,81.439,12800000.0
2008-07-21 15:46:00,81.442,81.446,81.437,81.439,11200000.0
2008-07-21 15:47:00,81.441,81.449,81.441,81.441,10600000.0
2008-07-21 15:48:00,81.433,81.433,81.419,81.429,12800000.0
2008-07-21 15:49:00,81.413,81.427,81.412,81.412,11200000.0
2008-07-21 15:50:00,81.405,81.406,81.392,81.404,14400000.0
2008-07-21 15:51:00,81.403,81.403,81.379,81.384,11000000.0
2008-07-21 15:52:00,81.378,81.379,81.363,81.37,11200000.0
2008-07-21 15:53:00,81.37,81.396,81.37,81.395,12200000.0
2008-07-21 15:54:00,81.402,81.402,81.393,81.402,17600000.0
2008-07-21 15:55:00,81.403,81.403,81.385,81.39,17600000.0
2008-07-21 15:56:00,81.376,81.381,81.363,81.378,11200000.0
2008-07-21 15:57:00,81.383,81.39,81.383,81.384,14400000.0
2008-07-21 15:58:00,81.381,81.39,81.381,81.381,11200000.0
2008-07-21 15:59:00,81.387,81.397,81.386,81.386,11600000.0
2008-07-21 16:00:00,81.38,81.392,81.379,81.379,11200000.0
2008-07-21 16:01:00,81.372,81.378,81.372,81.376,11200000.0
2008-07-21 16:02:00,81.362,81.368,81.36,81.362,17600000.0
2008-07-21 16:03:00,81.354,81.354,81.343,81.349,12800000.0
2008-07-21 16:04:00,81.364,81.376,81.304,81.376,11200000.0
2008-07-21 16:05:00,81.371,81.371,81.361,81.368,14400000.0
2008-07-21 16:06:00,81.361,81.361,81.336,81.347,16000000.0
2008-07-21 16:07:00,81.333,81.333,81.316,81.33,11200000.0
2008-07-21 16:08:00,81.332,81.332,81.317,81.319,11200000.0
2008-07-21 16:09:00,81.317,81.337,81.317,81.337,17600000.0
2008-07-21 16:10:00,81.34,81.344,81.329,81.329,12800000.0
2008-07-21 16:11:00,81.33,81.353,81.311,81.353,11200000.0
2008-07-21 16:12:00,81.342,81.344,81.323,81.328,17600000.0
2008-07-21 16:13:00,81.347,81.347,81.335,81.335,11200000.0
2008-07-21 16:14:00,81.352,81.358,81.34,81.358,14400000.0
2008-07-21 16:15:00,81.36,81.364,81.352,81.364,11200000.0
2008-07-21 16:16:00,81.368,81.37,81.344,81.344,11200000.0
2008-07-21 16:17:00,81.317,81.326,81.307,81.318,17600000.0
2008-07-21 16:18:00,81.321,81.333,81.309,81.313,16000000.0
2008-07-21 16:19:00,81.313,81.315,81.307,81.31,11200000.0
2008-07-21 16:20:00,81.309,81.31,81.289,81.293,11200000.0
2008-07-21 16:21:00,81.287,81.29,81.276,81.276,11200000.0
2008-07-21 16:22:00,81.273,81.295,81.273,81.295,11200000.0
2008-07-21 16:23:00,81.294,81.294,81.268,81.268,12800000.0
2008-07-21 16:24:00,81.254,81.255,81.236,81.236,11200000.0
2008-07-21 16:25:00,81.223,81.227,81.216,81.216,12800000.0
2008-07-21 16:26:00,81.208,81.224,81.208,81.224,12800000.0
2008-07-21 16:27:00,81.23,81.241,81.228,81.24,17600000.0
2008-07-21 16:28:00,81.237,81.246,81.228,81.246,11200000.0
2008-07-21 16:29:00,81.247,81.247,81.23,81.246,14400000.0
2008-07-21 16:30:00,81.235,81.235,81.207,81.207,14400000.0
2008-07-21 16:31:00,81.216,81.217,81.206,81.212,14400000.0
2008-07-21 16:32:00,81.207,81.207,81.182,81.198,8000000.0
2008-07-21 16:33:00,81.196,81.196,81.157,81.161,14400000.0
2008-07-21 16:34:00,81.17,81.186,81.17,81.173,17600000.0
2008-07-21 16:35:00,81.168,81.168,81.152,81.154,12800000.0
2008-07-21 16:36:00,81.159,81.172,81.159,81.172,11200000.0
2008-07-21 16:37:00,81.166,81.166,81.151,81.152,12800000.0
2008-07-21 16:38:00,81.161,81.165,81.157,81.161,14400000.0
2008-07-21 16:39:00,81.156,81.177,81.156,81.172,12800000.0
2008-07-21 16:40:00,81.179,81.188,81.177,81.188,17600000.0
2008-07-21 16:41:00,81.192,81.192,81.177,81.192,12800000.0
2008-07-21 16:42:00,81.195,81.198,81.184,81.189,11200000.0
2008-07-21 16:43:00,81.18,81.18,81.155,81.155,12800000.0
2008-07-21 16:44:00,81.145,81.149,81.137,81.146,11200000.0
2008-07-21 16:45:00,81.165,81.174,81.161,81.161,11200000.0
2008-07-21 16:46:00,81.159,81.173,81.153,81.164,14400000.0
2008-07-21 16:47:00,81.139,81.149,81.134,81.134,17600000.0
2008-07-21 16:48:00,81.142,81.142,81.127,81.133,11200000.0
2008-07-21 16:49:00,81.138,81.143,81.133,81.14,12800000.0
2008-07-21 16:50:00,81.133,81.133,81.113,81.117,17000000.0
2008-07-21 16:51:00,81.095,81.12,81.052,81.052,11200000.0
2008-07-21 16:52:00,81.123,81.132,81.113,81.129,17600000.0
2008-07-21 16:53:00,81.14,81.148,81.134,81.148,17600000.0
2008-07-21 16:54:00,81.15,81.16,81.145,81.16,9600000.0
2008-07-21 16:55:00,81.151,81.153,81.143,81.15,14400000.0
2008-07-21 16:56:00,81.145,81.148,81.128,81.128,12800000.0
2008-07-21 16:57:00,81.139,81.145,81.136,81.143,16000000.0
2008-07-21 16:58:00,81.146,81.148,81.137,81.144,12800000.0
2008-07-21 16:59:00,81.112,81.112,81.057,81.057,12800000.0
2008-07-21 17:00:00,81.049,81.096,81.049,81.096,11200000.0
2008-07-21 17:01:00,81.092,81.103,81.007,81.103,12800000.0
2008-07-21 17:02:00,81.122,81.122,81.111,81.121,16000000.0
2008-07-21 17:03:00,81.117,81.117,81.106,81.106,11200000.0
2008-07-21 17:04:00,81.112,81.112,81.096,81.104,11200000.0
2008-07-21 17:05:00,81.121,81.126,81.117,81.117,17600000.0
2008-07-21 17:06:00,81.114,81.125,81.105,81.106,11200000.0
2008-07-21 17:07:00,81.136,81.137,81.123,81.137,11200000.0
2008-07-21 17:08:00,81.146,81.161,81.146,81.156,17600000.0
2008-07-21 17:09:00,81.152,81.167,81.152,81.166,16000000.0
2008-07-21 17:10:00,81.171,81.192,81.171,81.19,11200000.0
2008-07-21 17:11:00,81.204,81.204,81.169,81.18,12800000.0
2008-07-21 17:12:00,81.176,81.182,81.157,81.175,12800000.0
2008-07-21 17:13:00,81.178,81.179,81.166,81.166,12800000.0
2008-07-21 17:14:00,81.135,81.135,81.074,81.074,12800000.0
2008-07-21 17:15:00,81.066,81.066,81.061,81.063,12800000.0
2008-07-21 17:16:00,81.065,81.073,81.053,81.073,11200000.0
2008-07-21 17:17:00,81.088,81.11,81.083,81.11,11600000.0
2008-07-21 17:18:00,81.101,81.105,81.098,81.1,12800000.0
2008-07-21 17:19:00,81.097,81.109,81.097,81.098,16000000.0
2008-07-21 17:20:00,81.1,81.1,81.081,81.081,11200000.0
2008-07-21 17:21:00,81.085,81.098,81.075,81.095,13200000.0
2008-07-21 17:22:00,81.094,81.156,81.061,81.156,11200000.0
2008-07-21 17:23:00,81.148,81.152,81.143,81.151,11200000.0
2008-07-21 17:24:00,81.151,81.162,81.15,81.162,11200000.0
2008-07-21 17:25:00,81.155,81.155,81.139,81.139,11200000.0
2008-07-21 17:26:00,81.148,81.153,81.099,81.099,11200000.0
2008-07-21 17:27:00,81.089,81.118,81.089,81.111,17600000.0
2008-07-21 17:28:00,81.119,81.119,81.105,81.117,12800000.0
2008-07-21 17:29:00,81.097,81.117,81.087,81.103,12800000.0
2008-07-21 17:30:00,81.102,81.104,81.1,81.1,11200000.0
2008-07-21 17:31:00,81.098,81.108,81.098,81.102,12800000.0
2008-07-21 17:32:00,81.1,81.1,81.09,81.09,10000000.0
2008-07-21 17:33:00,81.102,81.111,81.097,81.105,12800000.0
2008-07-21 17:34:00,81.098,81.111,81.091,81.111,11200000.0
2008-07-21 17:35:00,81.11,81.117,81.11,81.117,12800000.0
2008-07-21 17:36:00,81.124,81.124,81.104,81.113,11200000.0
2008-07-21 17:37:00,81.107,81.107,81.058,81.058,11200000.0
2008-07-21 17:38:00,81.046,81.046,81.009,81.009,16000000.0
2008-07-21 17:39:00,81.016,81.024,81.013,81.018,17600000.0
2008-07-21 17:40:00,81.021,81.048,81.021,81.048,11200000.0
2008-07-21 17:41:00,81.051,81.051,81.005,81.019,11200000.0
2008-07-21 17:42:00,81.017,81.027,81.017,81.025,11200000.0
2008-07-21 17:43:00,81.032,81.055,81.032,81.048,12800000.0
2008-07-21 17:44:00,81.056,81.065,81.053,81.058,12800000.0
2008-07-21 17:45:00,81.061,81.085,81.061,81.085,11200000.0
2008-07-21 17:46:00,81.085,81.086,81.076,81.083,12800000.0
2008-07-21 17:47:00,81.081,81.086,81.071,81.085,12200000.0
2008-07-21 17:48:00,81.086,81.091,81.075,81.08,11200000.0
2008-07-21 17:49:00,81.079,81.08,81.073,81.078,11200000.0
2008-07-21 17:50:00,81.075,81.075,81.06,81.066,12200000.0
2008-07-21 17:51:00,81.071,81.081,81.068,81.081,11200000.0
2008-07-21 17:52:00,81.095,81.095,81.08,81.084,12800000.0
2008-07-21 17:53:00,81.083,81.092,81.078,81.08,18000000.0
2008-07-21 17:54:00,81.064,81.08,81.064,81.071,8000000.0
2008-07-21 17:55:00,81.064,81.064,81.045,81.048,12800000.0
2008-07-21 17:56:00,81.031,81.063,81.031,81.063,10600000.0
2008-07-21 17:57:00,81.073,81.073,81.058,81.068,16000000.0
2008-07-21 17:58:00,81.054,81.056,81.043,81.046,12800000.0
2008-07-21 17:59:00,81.038,81.052,81.034,81.046,11200000.0
2008-07-21 18:00:00,81.052,81.052,81.039,81.044,17600000.0
2008-07-21 18:01:00,81.05,81.05,80.95,81.048,18000000.0
2008-07-21 18:02:00,81.056,81.062,81.053,81.054,17600000.0
2008-07-21 18:03:00,81.049,81.052,81.041,81.043,12800000.0
2008-07-21 18:04:00,81.036,81.04,81.033,81.034,11200000.0
2008-07-21 18:05:00,81.036,81.046,81.034,81.042,18000000.0
2008-07-21 18:06:00,81.046,81.058,81.045,81.058,12800000.0
2008-07-21 18:07:00,81.064,81.065,81.053,81.053,11200000.0
2008-07-21 18:08:00,81.048,81.048,81.029,81.031,16000000.0
2008-07-21 18:09:00,81.037,81.052,81.037,81.047,16000000.0
2008-07-21 18:10:00,81.054,81.057,81.042,81.043,12800000.0
2008-07-21 18:11:00,81.028,81.036,81.024,81.032,11200000.0
2008-07-21 18:12:00,81.023,81.023,81.006,81.01,12800000.0
2008-07-21 18:13:00,81.004,81.026,81.004,81.026,11200000.0
2008-07-21 18:14:00,81.038,81.041,81.021,81.025,12800000.0
2008-07-21 18:15:00,81.014,81.02,81.0,81.004,14400000.0
2008-07-21 18:16:00,81.005,81.011,81.004,81.005,12800000.0
2008-07-21 18:17:00,81.011,81.023,81.011,81.023,11200000.0
2008-07-21 18:18:00,81.027,81.038,81.027,81.038,11200000.0
2008-07-21 18:19:00,81.036,81.056,81.036,81.05,16000000.0
2008-07-21 18:20:00,81.052,81.067,81.052,81.067,12800000.0
2008-07-21 18:21:00,81.068,81.069,81.056,81.057,11200000.0
2008-07-21 18:22:00,81.064,81.08,81.013,81.079,16000000.0
2008-07-21 18:23:00,81.066,81.08,81.066,81.074,16400000.0
2008-07-21 18:24:00,81.07,81.07,81.056,81.057,12800000.0
2008-07-21 18:25:00,81.068,81.081,81.068,81.08,11200000.0
2008-07-21 18:26:00,81.084,81.084,81.063,81.07,12800000.0
2008-07-21 18:27:00,81.055,81.07,81.048,81.062,14400000.0
2008-07-21 18:28:00,81.035,81.063,81.035,81.063,12800000.0
2008-07-21 18:29:00,81.065,81.069,81.065,81.067,12800000.0
2008-07-21 18:30:00,81.048,81.048,81.037,81.037,11200000.0
2008-07-21 18:31:00,81.037,81.044,81.037,81.04,12800000.0
2008-07-21 18:32:00,81.049,81.049,81.036,81.043,11200000.0
2008-07-21 18:33:00,81.049,81.054,81.038,81.05,11200000.0
2008-07-21 18:34:00,81.057,81.069,81.057,81.069,12800000.0
2008-07-21 18:35:00,81.068,81.069,81.056,81.067,12800000.0
2008-07-21 18:36:00,81.049,81.07,81.049,81.067,12800000.0
2008-07-21 18:37:00,81.049,81.067,81.049,81.067,17600000.0
2008-07-21 18:38:00,81.071,81.085,81.071,81.085,11200000.0
2008-07-21 18:39:00,81.085,81.089,81.082,81.086,15400000.0
2008-07-21 18:40:00,81.093,81.101,81.089,81.101,12200000.0
2008-07-21 18:41:00,81.074,81.074,81.063,81.069,14400000.0
2008-07-21 18:42:00,81.084,81.089,81.08,81.089,11200000.0
2008-07-21 18:43:00,81.087,81.097,81.087,81.092,12800000.0
2008-07-21 18:44:00,81.094,81.115,81.083,81.106,11200000.0
2008-07-21 18:45:00,81.103,81.109,81.096,81.109,11200000.0
2008-07-21 18:46:00,81.111,81.114,81.111,81.113,11200000.0
2008-07-21 18:47:00,81.101,81.109,81.09,81.09,12200000.0
2008-07-21 18:48:00,81.101,81.113,81.101,81.106,12800000.0
2008-07-21 18:49:00,81.093,81.107,81.093,81.103,12800000.0
2008-07-21 18:50:00,81.113,81.114,81.098,81.107,17600000.0
2008-07-21 18:51:00,81.114,81.126,81.11,81.126,12800000.0
2008-07-21 18:52:00,81.126,81.127,81.113,81.115,12800000.0
2008-07-21 18:53:00,81.112,81.118,81.101,81.117,12800000.0
2008-07-21 18:54:00,81.107,81.115,81.107,81.114,11200000.0
2008-07-21 18:55:00,81.111,81.111,81.096,81.103,11200000.0
2008-07-21 18:56:00,81.094,81.097,81.079,81.089,16000000.0
2008-07-21 18:57:00,81.083,81.097,81.083,81.097,11200000.0
2008-07-21 18:58:00,81.104,81.128,81.104,81.128,11200000.0
2008-07-21 18:59:00,81.129,81.145,81.125,81.125,17600000.0
2008-07-21 19:00:00,81.134,81.157,81.134,81.153,12800000.0
2008-07-21 19:01:00,81.142,81.151,81.131,81.131,12800000.0
2008-07-21 19:02:00,81.131,81.133,81.116,81.116,11200000.0
2008-07-21 19:03:00,81.13,81.133,81.125,81.127,12800000.0
2008-07-21 19:04:00,81.128,81.144,81.128,81.144,16400000.0
2008-07-21 19:05:00,81.15,81.16,81.142,81.142,14400000.0
2008-07-21 19:06:00,81.128,81.148,81.128,81.133,16000000.0
2008-07-21 19:07:00,81.134,81.134,81.124,81.133,11200000.0
2008-07-21 19:08:00,81.132,81.138,81.127,81.128,17600000.0
2008-07-21 19:09:00,81.114,81.125,81.112,81.122,12800000.0
2008-07-21 19:10:00,81.124,81.136,81.118,81.136,17600000.0
2008-07-21 19:11:00,81.133,81.134,81.13,81.131,12800000.0
2008-07-21 19:12:00,81.115,81.152,81.115,81.152,11200000.0
2008-07-21 19:13:00,81.147,81.147,81.129,81.129,10600000.0
2008-07-21 19:14:00,81.129,81.143,81.129,81.133,16000000.0
2008-07-21 19:15:00,81.148,81.154,81.146,81.151,12800000.0
2008-07-21 19:16:00,81.148,81.161,81.148,81.161,12800000.0
2008-07-21 19:17:00,81.17,81.18,81.168,81.18,12800000.0
2008-07-21 19:18:00,81.186,81.187,81.179,81.182,17600000.0
2008-07-21 19:19:00,81.177,81.195,81.177,81.195,16400000.0
2008-07-21 19:20:00,81.202,81.202,81.176,81.176,16000000.0
2008-07-21 19:21:00,81.184,81.185,81.168,81.179,15400000.0
2008-07-21 19:22:00,81.197,81.21,81.197,81.21,11200000.0
2008-07-21 19:23:00,81.213,81.22,81.212,81.213,17600000.0
2008-07-21 19:24:00,81.213,81.22,81.208,81.215,17600000.0
2008-07-21 19:25:00,81.199,81.213,81.19,81.2,17600000.0
2008-07-21 19:26:00,81.202,81.206,81.199,81.206,11200000.0
2008-07-21 19:27:00,81.211,81.217,81.196,81.196,11200000.0
2008-07-21 19:28:00,81.215,81.215,81.195,81.195,12800000.0
2008-07-21 19:29:00,81.207,81.211,81.188,81.188,11200000.0
2008-07-21 19:30:00,81.182,81.182,81.174,81.181,14400000.0
2008-07-21 19:31:00,81.168,81.18,81.167,81.179,17600000.0
2008-07-21 19:32:00,81.166,81.186,81.166,81.178,12800000.0
2008-07-21 19:33:00,81.177,81.177,81.157,81.157,12800000.0
2008-07-21 19:34:00,81.155,81.167,81.155,81.156,12800000.0
2008-07-21 19:35:00,81.131,81.144,81.131,81.141,17000000.0
2008-07-21 19:36:00,81.146,81.154,81.146,81.154,11200000.0
2008-07-21 19:37:00,81.156,81.163,81.152,81.156,11200000.0
2008-07-21 19:38:00,81.145,81.169,81.145,81.169,17600000.0
2008-07-21 19:39:00,81.159,81.165,81.157,81.159,11200000.0
2008-07-21 19:40:00,81.149,81.153,81.141,81.142,14800000.0
2008-07-21 19:41:00,81.144,81.156,81.144,81.155,12800000.0
2008-07-21 19:42:00,81.153,81.158,81.148,81.148,12800000.0
2008-07-21 19:43:00,81.135,81.138,81.087,81.087,11200000.0
2008-07-21 19:44:00,81.076,81.133,81.074,81.133,16000000.0
2008-07-21 19:45:00,81.14,81.14,81.102,81.102,11200000.0
2008-07-21 19:46:00,81.092,81.099,81.083,81.092,11200000.0
2008-07-21 19:47:00,81.078,81.091,81.073,81.073,16000000.0
2008-07-21 19:48:00,81.077,81.082,81.067,81.082,11200000.0
2008-07-21 19:49:00,81.084,81.097,81.07,81.07,12800000.0
2008-07-21 19:50:00,81.101,81.114,81.101,81.103,12800000.0
2008-07-21 19:51:00,81.115,81.12,81.105,81.116,12800000.0
2008-07-21 19:52:00,81.119,81.119,81.085,81.085,11200000.0
2008-07-21 19:53:00,81.086,81.094,81.078,81.094,17000000.0
2008-07-21 19:54:00,81.098,81.1,81.094,81.098,13800000.0
2008-07-21 19:55:00,81.088,81.105,81.08,81.103,11200000.0
2008-07-21 19:56:00,81.104,81.111,81.103,81.109,11200000.0
2008-07-21 19:57:00,81.1,81.108,81.094,81.107,12800000.0
2008-07-21 19:58:00,81.125,81.125,81.11,81.11,14400000.0
2008-07-21 19:59:00,81.124,81.154,81.124,81.154,14400000.0
2008-07-21 20:00:00,81.161,81.162,81.15,81.15,12800000.0
2008-07-21 20:01:00,81.149,81.149,81.136,81.143,11200000.0
2008-07-21 20:02:00,81.141,81.147,81.136,81.136,11200000.0
2008-07-21 20:03:00,81.139,81.145,81.134,81.138,16000000.0
2008-07-21 20:04:00,81.117,81.12,81.102,81.12,12800000.0
2008-07-21 20:05:00,81.13,81.136,81.13,81.132,12200000.0
2008-07-21 20:06:00,81.129,81.129,81.092,81.092,12800000.0
2008-07-21 20:07:00,81.098,81.102,81.085,81.089,16000000.0
2008-07-21 20:08:00,81.094,81.143,81.094,81.143,12200000.0
2008-07-21 20:09:00,81.157,81.169,81.156,81.163,16000000.0
2008-07-21 20:10:00,81.129,81.158,81.129,81.147,17600000.0
2008-07-21 20:11:00,81.148,81.161,81.148,81.161,14400000.0
2008-07-21 20:12:00,81.166,81.173,81.166,81.169,14400000.0
2008-07-21 20:13:00,81.166,81.168,81.153,81.156,11200000.0
2008-07-21 20:14:00,81.161,81.17,81.161,81.164,11200000.0
2008-07-21 20:15:00,81.169,81.172,81.169,81.17,11200000.0
2008-07-21 20:16:00,81.166,81.178,81.166,81.169,12800000.0
2008-07-21 20:17:00,81.173,81.176,81.17,81.173,12800000.0
2008-07-21 20:18:00,81.17,81.177,81.165,81.17,12200000.0
2008-07-21 20:19:00,81.177,81.177,81.158,81.165,11200000.0
2008-07-21 20:20:00,81.168,81.173,81.165,81.166,11200000.0
2008-07-21 20:21:00,81.174,81.174,81.163,81.166,11200000.0
2008-07-21 20:22:00,81.165,81.171,81.163,81.171,11200000.0
2008-07-21 20:23:00,81.171,81.171,81.159,81.161,16000000.0
2008-07-21 20:24:00,81.165,81.165,81.155,81.156,15400000.0
2008-07-21 20:25:00,81.156,81.156,81.146,81.151,12800000.0
2008-07-21 20:26:00,81.141,81.163,81.141,81.163,11200000.0
2008-07-21 20:27:00,81.146,81.155,81.143,81.155,12800000.0
2008-07-21 20:28:00,81.155,81.175,81.155,81.17,17600000.0
2008-07-21 20:29:00,81.173,81.173,81.157,81.157,12800000.0
2008-07-21 20:30:00,81.162,81.172,81.158,81.172,13800000.0
2008-07-21 20:31:00,81.173,81.175,81.154,81.154,13800000.0
2008-07-21 20:32:00,81.157,81.162,81.156,81.16,16000000.0
2008-07-21 20:33:00,81.156,81.156,81.136,81.147,16000000.0
2008-07-21 20:34:00,81.122,81.151,81.122,81.141,16000000.0
2008-07-21 20:35:00,81.154,81.161,81.153,81.153,16000000.0
2008-07-21 20:36:00,81.154,81.161,81.152,81.161,11200000.0
2008-07-21 20:37:00,81.171,81.171,81.145,81.161,17600000.0
2008-07-21 20:38:00,81.148,81.155,81.147,81.147,12800000.0
2008-07-21 20:39:00,81.157,81.172,81.157,81.165,16000000.0
2008-07-21 20:40:00,81.169,81.187,81.166,81.187,12800000.0
2008-07-21 20:41:00,81.173,81.173,81.152,81.152,14400000.0
2008-07-21 20:42:00,81.164,81.164,81.13,81.13,12800000.0
2008-07-21 20:43:00,81.104,81.104,81.095,81.099,17600000.0
2008-07-21 20:44:00,81.098,81.103,81.096,81.096,11200000.0
2008-07-21 20:45:00,81.104,81.104,81.088,81.102,11200000.0
2008-07-21 20:46:00,81.113,81.116,81.11,81.11,12800000.0
2008-07-21 20:47:00,81.115,81.115,81.102,81.102,11600000.0
2008-07-21 20:48:00,81.105,81.107,81.096,81.107,12800000.0
2008-07-21 20:49:00,81.121,81.126,81.117,81.122,11200000.0
2008-07-21 20:50:00,81.115,81.115,81.102,81.102,12800000.0
2008-07-21 20:51:00,81.093,81.1,81.09,81.095,11200000.0
2008-07-21 20:52:00,81.099,81.107,81.099,81.102,11200000.0
2008-07-21 20:53:00,81.111,81.118,81.109,81.117,12800000.0
2008-07-21 20:54:00,81.116,81.119,81.103,81.118,11200000.0
2008-07-21 20:55:00,81.115,81.14,81.115,81.131,12800000.0
2008-07-21 20:56:00,81.128,81.145,81.128,81.142,12800000.0
2008-07-21 20:57:00,81.123,81.13,81.107,81.11,11200000.0
2008-07-21 20:58:00,81.122,81.13,81.119,81.119,17600000.0
2008-07-21 20:59:00,81.113,81.122,81.028,81.109,13800000.0
2008-07-21 21:00:00,81.095,81.1,81.068,81.099,12800000.0
2008-07-21 21:01:00,81.093,81.093,81.078,81.078,17600000.0
2008-07-21 21:02:00,81.084,81.116,81.084,81.116,11200000.0
2008-07-21 21:03:00,81.113,81.113,81.105,81.108,11600000.0
2008-07-21 21:04:00,81.116,81.116,81.106,81.115,11200000.0
2008-07-21 21:05:00,81.103,81.103,81.089,81.093,14400000.0
2008-07-21 21:06:00,81.096,81.096,81.081,81.081,17600000.0
2008-07-21 21:07:00,81.069,81.077,81.067,81.067,12800000.0
2008-07-21 21:08:00,81.07,81.082,81.07,81.074,12800000.0
2008-07-21 21:09:00,81.068,81.073,81.064,81.073,12800000.0
2008-07-21 21:10:00,81.05,81.076,81.04,81.05,12800000.0
2008-07-21 21:11:00,81.08,81.08,81.047,81.061,12800000.0
2008-07-21 21:12:00,81.086,81.086,81.075,81.079,12800000.0
2008-07-21 21:13:00,81.055,81.057,81.037,81.037,11200000.0
2008-07-21 21:14:00,81.032,81.04,81.027,81.027,17600000.0
2008-07-21 21:15:00,81.06,81.083,81.06,81.083,17600000.0
2008-07-21 21:16:00,81.117,81.131,81.115,81.131,12800000.0
2008-07-21 21:17:00,81.113,81.116,81.107,81.116,13200000.0
2008-07-21 21:18:00,81.101,81.103,81.089,81.103,12800000.0
2008-07-21 21:19:00,81.109,81.109,81.099,81.104,12800000.0
2008-07-21 21:20:00,81.094,81.106,81.094,81.101,12800000.0
2008-07-21 21:21:00,81.106,81.117,81.106,81.115,12800000.0
2008-07-21 21:22:00,81.121,81.123,81.095,81.095,12800000.0
2008-07-21 21:23:00,81.114,81.138,81.114,81.138,14400000.0
2008-07-21 21:24:00,81.13,81.13,81.116,81.127,12800000.0
2008-07-21 21:25:00,81.124,81.131,81.119,81.125,11200000.0
2008-07-21 21:26:00,81.122,81.131,81.116,81.131,17600000.0
2008-07-21 21:27:00,81.134,81.139,81.13,81.136,11200000.0
2008-07-21 21:28:00,81.144,81.144,81.138,81.139,12800000.0
2008-07-21 21:29:00,81.122,81.151,81.122,81.151,12800000.0
2008-07-21 21:30:00,81.147,81.147,81.134,81.138,12800000.0
2008-07-21 21:31:00,81.144,81.144,81.131,81.134,11200000.0
2008-07-21 21:32:00,81.129,81.143,81.123,81.143,10600000.0
2008-07-21 21:33:00,81.132,81.133,81.119,81.119,11200000.0
2008-07-21 21:34:00,81.127,81.135,81.125,81.133,11200000.0
2008-07-21 21:35:00,81.141,81.143,81.135,81.135,11200000.0
2008-07-21 21:36:00,81.136,81.138,81.129,81.138,17600000.0
2008-07-21 21:37:00,81.122,81.129,81.118,81.123,12800000.0
2008-07-21 21:38:00,81.145,81.153,81.145,81.153,12800000.0
2008-07-21 21:39:00,81.128,81.133,81.121,81.126,12800000.0
2008-07-21 21:40:00,81.133,81.148,81.133,81.148,16000000.0
2008-07-21 21:41:00,81.173,81.191,81.173,81.191,14400000.0
2008-07-21 21:42:00,81.203,81.209,81.193,81.198,16000000.0
2008-07-21 21:43:00,81.19,81.197,81.182,81.182,17600000.0
2008-07-21 21:44:00,81.169,81.182,81.162,81.171,17600000.0
2008-07-21 21:45:00,81.188,81.194,81.179,81.179,14400000.0
2008-07-21 21:46:00,81.199,81.199,81.168,81.188,12800000.0
2008-07-21 21:47:00,81.188,81.202,81.184,81.193,12800000.0
2008-07-21 21:48:00,81.205,81.206,81.195,81.205,17600000.0
2008-07-21 21:49:00,81.198,81.198,81.187,81.192,14400000.0
2008-07-21 21:50:00,81.187,81.195,81.187,81.192,11200000.0
2008-07-21 21:51:00,81.206,81.206,81.109,81.192,12800000.0
2008-07-21 21:52:00,81.197,81.197,81.186,81.19,12800000.0
2008-07-21 21:53:00,81.19,81.2,81.19,81.195,17600000.0
2008-07-21 21:54:00,81.196,81.198,81.184,81.19,14400000.0
2008-07-21 21:55:00,81.181,81.182,81.164,81.164,11200000.0
2008-07-21 21:56:00,81.162,81.175,81.158,81.175,12800000.0
2008-07-21 21:57:00,81.167,81.174,81.166,81.174,12200000.0
2008-07-21 21:58:00,81.194,81.203,81.19,81.19,16000000.0
2008-07-21 21:59:00,81.187,81.191,81.169,81.169,14400000.0
2008-07-21 22:00:00,81.158,81.177,81.156,81.177,12800000.0
2008-07-21 22:01:00,81.189,81.189,81.171,81.172,12800000.0
2008-07-21 22:02:00,81.179,81.179,81.168,81.17,12800000.0
2008-07-21 22:03:00,81.157,81.162,81.147,81.158,11200000.0
2008-07-21 22:04:00,81.194,81.231,81.139,81.139,11200000.0
2008-07-21 22:05:00,81.182,81.193,81.182,81.189,12800000.0
2008-07-21 22:06:00,81.169,81.193,81.167,81.182,17000000.0
2008-07-21 22:07:00,81.196,81.196,81.178,81.186,12800000.0
2008-07-21 22:08:00,81.186,81.197,81.186,81.197,10600000.0
2008-07-21 22:09:00,81.187,81.199,81.187,81.195,11600000.0
2008-07-21 22:10:00,81.18,81.188,81.176,81.176,17600000.0
2008-07-21 22:11:00,81.17,81.17,81.156,81.156,14400000.0
2008-07-21 22:12:00,81.158,81.168,81.154,81.168,11200000.0
2008-07-21 22:13:00,81.173,81.18,81.173,81.179,16000000.0
2008-07-21 22:14:00,81.175,81.181,81.172,81.172,16000000.0
2008-07-21 22:15:00,81.175,81.179,81.171,81.174,12800000.0
2008-07-21 22:16:00,81.168,81.174,81.157,81.158,12800000.0
2008-07-21 22:17:00,81.15,81.151,81.139,81.146,11200000.0
2008-07-21 22:18:00,81.141,81.146,81.137,81.146,12800000.0
2008-07-21 22:19:00,81.137,81.137,81.122,81.122,14400000.0
2008-07-21 22:20:00,81.113,81.126,81.104,81.104,11200000.0
2008-07-21 22:21:00,81.088,81.1,81.088,81.1,12800000.0
2008-07-21 22:22:00,81.088,81.088,81.037,81.039,11200000.0
2008-07-21 22:23:00,81.063,81.094,81.063,81.094,12800000.0
2008-07-21 22:24:00,81.109,81.112,81.098,81.099,12800000.0
2008-07-21 22:25:00,81.102,81.117,81.097,81.117,17600000.0
2008-07-21 22:26:00,81.122,81.122,81.114,81.121,11200000.0
2008-07-21 22:27:00,81.127,81.133,81.121,81.121,16000000.0
2008-07-21 22:28:00,81.128,81.133,81.123,81.123,17600000.0
2008-07-21 22:29:00,81.15,81.155,81.128,81.135,14400000.0
2008-07-21 22:30:00,81.128,81.133,81.093,81.093,12800000.0
2008-07-21 22:31:00,81.038,81.051,81.035,81.051,11200000.0
2008-07-21 22:32:00,81.071,81.082,81.069,81.07,12800000.0
2008-07-21 22:33:00,81.056,81.056,81.005,81.005,12800000.0
2008-07-21 22:34:00,81.003,81.024,81.003,81.024,12800000.0
2008-07-21 22:35:00,81.041,81.051,81.04,81.046,12800000.0
2008-07-21 22:36:00,81.04,81.05,81.021,81.021,12800000.0
2008-07-21 22:37:00,81.003,81.018,81.002,81.018,16000000.0
2008-07-21 22:38:00,81.016,81.019,81.006,81.013,17600000.0
2008-07-21 22:39:00,81.005,81.012,81.005,81.01,11200000.0
2008-07-21 22:40:00,81.002,81.013,80.997,81.008,16400000.0
2008-07-21 22:41:00,81.013,81.015,80.976,80.976,12800000.0
2008-07-21 22:42:00,80.977,80.977,80.966,80.966,11200000.0
2008-07-21 22:43:00,80.961,80.971,80.961,80.969,11200000.0
2008-07-21 22:44:00,80.975,80.985,80.956,80.97,16000000.0
2008-07-21 22:45:00,80.986,81.003,80.986,80.993,12800000.0
2008-07-21 22:46:00,81.011,81.012,80.982,80.997,12800000.0
2008-07-21 22:47:00,80.993,81.027,80.993,81.027,12800000.0
2008-07-21 22:48:00,81.031,81.031,81.002,81.002,12800000.0
2008-07-21 22:49:00,81.018,81.021,81.012,81.018,11600000.0
2008-07-21 22:50:00,81.015,81.017,81.003,81.011,14400000.0
2008-07-21 22:51:00,81.003,81.004,80.994,81.003,12800000.0
2008-07-21 22:52:00,80.996,81.005,80.974,80.987,14400000.0
2008-07-21 22:53:00,80.981,80.987,80.978,80.984,11200000.0
2008-07-21 22:54:00,80.982,80.984,80.976,80.978,11200000.0
2008-07-21 22:55:00,80.986,80.993,80.973,80.973,12800000.0
2008-07-21 22:56:00,80.971,80.979,80.964,80.972,12800000.0
2008-07-21 22:57:00,80.981,81.0,80.981,81.0,11200000.0
2008-07-21 22:58:00,81.007,81.022,81.004,81.022,13800000.0
2008-07-21 22:59:00,81.029,81.039,81.028,81.034,11200000.0
2008-07-21 23:00:00,81.029,81.041,81.024,81.041,12800000.0
2008-07-21 23:01:00,81.043,81.047,81.037,81.042,11200000.0
2008-07-21 23:02:00,81.043,81.043,81.022,81.028,12800000.0
2008-07-21 23:03:00,81.018,81.023,81.009,81.015,17600000.0
2008-07-21 23:04:00,81.011,81.011,80.984,80.984,11200000.0
2008-07-21 23:05:00,80.971,80.982,80.957,80.982,11200000.0
2008-07-21 23:06:00,80.984,80.993,80.983,80.983,18000000.0
2008-07-21 23:07:00,80.987,80.987,80.958,80.972,12800000.0
2008-07-21 23:08:00,80.971,81.007,80.971,81.007,11200000.0
2008-07-21 23:09:00,81.01,81.02,81.01,81.02,11200000.0
2008-07-21 23:10:00,81.017,81.017,80.979,80.979,11200000.0
2008-07-21 23:11:00,80.984,80.99,80.974,80.987,17600000.0
2008-07-21 23:12:00,80.992,81.019,80.992,81.005,14400000.0
2008-07-21 23:13:00,81.007,81.016,80.992,81.016,14400000.0
2008-07-21 23:14:00,81.02,81.02,81.01,81.01,18000000.0
2008-07-21 23:15:00,81.006,81.022,81.006,81.014,12800000.0
2008-07-21 23:16:00,80.999,80.999,80.958,80.97,12800000.0
2008-07-21 23:17:00,80.983,81.022,80.967,81.022,17600000.0
2008-07-21 23:18:00,81.024,81.024,81.01,81.014,12800000.0
2008-07-21 23:19:00,81.024,81.03,81.019,81.019,12800000.0
2008-07-21 23:20:00,81.005,81.033,81.005,81.02,12800000.0
2008-07-21 23:21:00,81.031,81.046,81.027,81.027,12800000.0
2008-07-21 23:22:00,81.027,81.027,81.014,81.023,12800000.0
2008-07-21 23:23:00,81.038,81.052,81.038,81.043,11200000.0
2008-07-21 23:24:00,81.052,81.057,81.05,81.05,12800000.0
2008-07-21 23:25:00,81.044,81.044,80.95,81.038,11200000.0
2008-07-21 23:26:00,81.03,81.037,81.023,81.037,15400000.0
2008-07-21 23:27:00,81.037,81.051,81.027,81.051,16000000.0
2008-07-21 23:28:00,81.061,81.064,81.052,81.058,12800000.0
2008-07-21 23:29:00,81.047,81.051,81.034,81.034,11200000.0
2008-07-21 23:30:00,81.05,81.05,81.044,81.045,12800000.0
2008-07-21 23:31:00,81.046,81.048,81.029,81.029,10000000.0
2008-07-21 23:32:00,81.027,81.027,81.012,81.021,17600000.0
2008-07-21 23:33:00,81.027,81.027,81.018,81.018,12800000.0
2008-07-21 23:34:00,81.022,81.022,81.009,81.01,14400000.0
2008-07-21 23:35:00,81.01,81.017,80.987,81.008,13200000.0
2008-07-21 23:36:00,81.028,81.031,81.013,81.013,12800000.0
2008-07-21 23:37:00,81.009,81.015,81.0,81.008,16000000.0
2008-07-21 23:38:00,81.028,81.031,81.014,81.014,11200000.0
2008-07-21 23:39:00,81.007,81.022,81.007,81.022,12800000.0
2008-07-21 23:40:00,81.026,81.028,81.006,81.024,12800000.0
2008-07-21 23:41:00,81.029,81.03,81.02,81.02,12800000.0
2008-07-21 23:42:00,81.004,81.023,81.004,81.021,14400000.0
2008-07-21 23:44:00,81.03,81.036,81.028,81.028,12800000.0
2008-07-21 23:45:00,81.026,81.04,81.026,81.033,16000000.0
2008-07-21 23:46:00,81.031,81.031,81.012,81.018,11200000.0
2008-07-21 23:47:00,81.033,81.034,81.027,81.028,12800000.0
2008-07-21 23:48:00,81.019,81.027,81.016,81.023,12800000.0
2008-07-21 23:49:00,81.029,81.029,81.018,81.025,17600000.0
2008-07-21 23:50:00,81.031,81.037,81.027,81.03,10600000.0
2008-07-21 23:51:00,81.037,81.045,81.037,81.044,12800000.0
2008-07-21 23:52:00,81.023,81.033,81.018,81.02,14400000.0
2008-07-21 23:53:00,81.029,81.034,81.006,81.006,14400000.0
2008-07-21 23:54:00,81.006,81.009,80.994,80.994,11200000.0
2008-07-21 23:55:00,81.0,81.012,81.0,81.002,12800000.0
2008-07-21 23:56:00,81.012,81.017,81.01,81.012,12800000.0
2008-07-21 23:57:00,81.008,81.012,80.994,81.006,13200000.0
2008-07-21 23:58:00,81.008,81.013,81.003,81.011,11200000.0
2008-07-21 23:59:00,81.014,81.028,81.006,81.011,14400000.0
2008-07-22 00:00:00,81.007,81.017,81.003,81.014,12800000.0
2008-07-22 00:01:00,81.009,81.015,81.005,81.013,11200000.0
2008-07-22 00:02:00,81.0,81.015,81.0,81.015,12800000.0
2008-07-22 00:03:00,81.012,81.016,81.007,81.016,11200000.0
2008-07-22 00:04:00,81.006,81.012,80.996,80.998,14400000.0
2008-07-22 00:05:00,80.991,80.999,80.977,80.998,12800000.0
2008-07-22 00:06:00,80.992,81.001,80.983,80.998,11200000.0
2008-07-22 00:07:00,80.99,81.006,80.988,81.006,12800000.0
2008-07-22 00:08:00,81.001,81.006,80.997,80.998,12800000.0
2008-07-22 00:09:00,80.994,81.013,80.99,81.013,12800000.0
2008-07-22 00:10:00,81.018,81.018,81.006,81.011,12800000.0
2008-07-22 00:11:00,81.015,81.015,81.01,81.012,11200000.0
2008-07-22 00:12:00,81.011,81.011,81.003,81.01,11200000.0
2008-07-22 00:13:00,81.006,81.008,81.002,81.005,17600000.0
2008-07-22 00:14:00,81.005,81.008,81.002,81.008,11200000.0
2008-07-22 00:15:00,81.005,81.005,80.995,80.995,11600000.0
2008-07-22 00:16:00,80.992,80.996,80.97,80.996,11200000.0
2008-07-22 00:17:00,80.986,80.994,80.978,80.992,12800000.0
2008-07-22 00:18:00,81.0,81.004,80.98,80.98,11200000.0
2008-07-22 00:19:00,80.989,80.99,80.986,80.987,10600000.0
2008-07-22 00:20:00,80.973,80.985,80.921,80.979,14400000.0
2008-07-22 00:21:00,80.988,80.99,80.973,80.973,11200000.0
2008-07-22 00:22:00,80.978,80.994,80.978,80.994,17600000.0
2008-07-22 00:23:00,80.986,81.004,80.986,81.002,12800000.0
2008-07-22 00:24:00,81.002,81.005,80.993,81.005,17600000.0
2008-07-22 00:25:00,81.006,81.006,80.991,81.003,11200000.0
2008-07-22 00:26:00,80.985,81.009,80.985,81.005,10600000.0
2008-07-22 00:27:00,81.011,81.021,81.011,81.021,12800000.0
2008-07-22 00:28:00,81.027,81.027,81.017,81.017,12800000.0
2008-07-22 00:29:00,81.014,81.018,81.014,81.015,14400000.0
2008-07-22 00:30:00,81.01,81.017,81.007,81.012,12800000.0
2008-07-22 00:32:00,81.01,81.013,81.004,81.007,14400000.0
2008-07-22 00:33:00,81.014,81.014,80.996,81.008,11200000.0
2008-07-22 00:34:00,80.987,81.016,80.987,81.005,17000000.0
2008-07-22 00:35:00,81.018,81.034,81.018,81.034,11200000.0
2008-07-22 00:36:00,81.045,81.063,81.045,81.058,12800000.0
2008-07-22 00:37:00,81.057,81.057,81.032,81.032,14400000.0
2008-07-22 00:38:00,81.027,81.027,81.016,81.024,14400000.0
2008-07-22 00:39:00,81.011,81.011,81.003,81.003,11200000.0
2008-07-22 00:40:00,81.001,81.01,81.001,81.004,12800000.0
2008-07-22 00:41:00,80.988,81.006,80.988,81.006,11200000.0
2008-07-22 00:42:00,81.011,81.011,80.985,80.985,11200000.0
2008-07-22 00:43:00,80.985,80.993,80.985,80.99,12800000.0
2008-07-22 00:44:00,80.988,80.995,80.984,80.984,17600000.0
2008-07-22 00:45:00,80.985,80.998,80.978,80.998,16000000.0
2008-07-22 00:46:00,81.001,81.001,80.993,80.998,16000000.0
2008-07-22 00:47:00,80.999,81.007,80.995,81.007,11200000.0
2008-07-22 00:48:00,81.002,81.015,81.002,81.007,11200000.0
2008-07-22 00:49:00,81.012,81.019,80.986,81.019,16000000.0
2008-07-22 00:50:00,81.016,81.022,81.013,81.022,11200000.0
2008-07-22 00:51:00,81.026,81.026,81.016,81.024,11200000.0
2008-07-22 00:52:00,81.018,81.022,81.01,81.012,14400000.0
2008-07-22 00:53:00,81.031,81.036,81.024,81.024,16000000.0
2008-07-22 00:54:00,81.03,81.036,81.029,81.029,16000000.0
2008-07-22 00:55:00,81.039,81.045,81.036,81.044,11200000.0
2008-07-22 00:56:00,81.047,81.049,81.03,81.049,14400000.0
2008-07-22 00:57:00,81.031,81.031,81.005,81.005,17600000.0
2008-07-22 00:58:00,81.002,81.002,80.989,80.993,11200000.0
2008-07-22 00:59:00,81.006,81.009,80.998,81.009,12800000.0
2008-07-22 01:00:00,81.017,81.019,81.014,81.019,11200000.0
2008-07-22 01:02:00,81.015,81.018,81.006,81.018,11200000.0
2008-07-22 01:03:00,81.019,81.034,81.019,81.023,11200000.0
2008-07-22 01:04:00,80.999,81.021,80.999,81.018,11200000.0
2008-07-22 01:05:00,81.024,81.051,81.024,81.051,12800000.0
2008-07-22 01:06:00,81.054,81.067,81.054,81.065,11200000.0
2008-07-22 01:07:00,81.066,81.066,81.048,81.048,11200000.0
2008-07-22 01:08:00,81.021,81.034,81.017,81.033,10600000.0
2008-07-22 01:09:00,81.037,81.037,81.02,81.037,12800000.0
2008-07-22 01:10:00,81.039,81.041,81.028,81.031,17600000.0
2008-07-22 01:11:00,80.952,81.049,80.952,81.024,11200000.0
2008-07-22 01:12:00,81.01,81.027,81.01,81.018,12800000.0
2008-07-22 01:13:00,81.019,81.019,81.003,81.004,11200000.0
2008-07-22 01:14:00,81.003,81.003,80.985,80.987,11200000.0
2008-07-22 01:15:00,80.989,81.008,80.989,81.008,11200000.0
2008-07-22 01:16:00,81.005,81.009,81.0,81.002,11200000.0
2008-07-22 01:17:00,81.012,81.022,81.008,81.021,11200000.0
2008-07-22 01:18:00,81.017,81.017,80.999,80.999,11200000.0
2008-07-22 01:19:00,81.007,81.033,81.007,81.024,16000000.0
2008-07-22 01:20:00,81.016,81.021,81.008,81.009,16000000.0
2008-07-22 01:21:00,81.011,81.039,81.011,81.029,17600000.0
2008-07-22 01:22:00,81.023,81.031,81.017,81.028,12800000.0
2008-07-22 01:23:00,81.035,81.04,81.017,81.021,12800000.0
2008-07-22 01:24:00,81.012,81.042,81.012,81.04,12800000.0
2008-07-22 01:25:00,81.039,81.048,81.036,81.04,13800000.0
2008-07-22 01:26:00,81.042,81.042,81.029,81.033,11200000.0
2008-07-22 01:27:00,81.027,81.042,81.027,81.042,11200000.0
2008-07-22 01:28:00,81.042,81.042,81.011,81.023,18000000.0
2008-07-22 01:29:00,81.047,81.047,81.035,81.036,12800000.0
2008-07-22 01:30:00,81.034,81.044,81.032,81.032,11200000.0
2008-07-22 01:31:00,81.048,81.059,81.046,81.059,12800000.0
2008-07-22 01:32:00,81.071,81.075,81.071,81.074,11200000.0
2008-07-22 01:33:00,81.06,81.06,81.039,81.043,12800000.0
2008-07-22 01:34:00,81.029,81.046,81.029,81.046,18000000.0
2008-07-22 01:35:00,81.027,81.04,81.026,81.04,11200000.0
2008-07-22 01:36:00,81.046,81.052,81.042,81.047,12800000.0
2008-07-22 01:37:00,81.061,81.07,81.059,81.064,14400000.0
2008-07-22 01:38:00,81.066,81.066,81.055,81.056,17000000.0
2008-07-22 01:39:00,81.056,81.064,80.973,81.064,12800000.0
2008-07-22 01:40:00,81.063,81.063,81.037,81.037,12200000.0
2008-07-22 01:41:00,81.04,81.048,81.036,81.036,12800000.0
2008-07-22 01:42:00,81.044,81.044,81.035,81.036,11200000.0
2008-07-22 01:43:00,81.033,81.037,81.03,81.03,11600000.0
2008-07-22 01:44:00,81.027,81.029,81.013,81.013,11200000.0
2008-07-22 01:45:00,81.016,81.02,81.015,81.02,11200000.0
2008-07-22 01:46:00,81.018,81.019,80.998,80.998,11200000.0
2008-07-22 01:47:00,81.021,81.036,81.014,81.031,17600000.0
2008-07-22 01:48:00,81.026,81.026,80.994,81.008,12800000.0
2008-07-22 01:49:00,80.993,81.004,80.985,81.002,16000000.0
2008-07-22 01:50:00,80.996,81.008,80.993,81.008,16400000.0
2008-07-22 01:51:00,80.999,81.016,80.986,81.015,17600000.0
2008-07-22 01:52:00,81.021,81.031,81.021,81.025,12800000.0
2008-07-22 01:53:00,81.023,81.036,81.02,81.028,14400000.0
2008-07-22 01:54:00,81.029,81.029,81.008,81.013,12800000.0
2008-07-22 01:55:00,81.017,81.024,81.016,81.023,11200000.0
2008-07-22 01:56:00,81.026,81.033,81.022,81.023,16000000.0
2008-07-22 01:57:00,81.012,81.013,80.991,80.999,11200000.0
2008-07-22 01:58:00,81.016,81.016,80.998,81.006,17600000.0
2008-07-22 01:59:00,80.999,81.001,80.992,80.997,12200000.0
2008-07-22 02:00:00,80.992,80.994,80.992,80.994,3200000.0
2008-07-22 02:01:00,81.015,81.022,81.011,81.022,11200000.0
2008-07-22 02:02:00,81.021,81.028,81.009,81.028,19200000.0
2008-07-22 02:03:00,81.034,81.045,81.034,81.045,12800000.0
2008-07-22 02:04:00,81.053,81.053,81.028,81.034,8000000.0
2008-07-22 02:05:00,81.047,81.047,81.038,81.04,12800000.0
2008-07-22 02:06:00,81.046,81.046,81.042,81.045,8000000.0
2008-07-22 02:07:00,81.048,81.048,81.035,81.043,20800000.0
2008-07-22 02:08:00,81.049,81.049,81.039,81.039,17600000.0
2008-07-22 02:09:00,81.044,81.049,81.038,81.038,14400000.0
2008-07-22 02:10:00,81.054,81.075,81.054,81.066,12800000.0
2008-07-22 02:11:00,81.08,81.093,81.074,81.085,12800000.0
2008-07-22 02:12:00,81.074,81.081,81.06,81.074,12800000.0
2008-07-22 02:13:00,81.065,81.079,81.052,81.052,16000000.0
2008-07-22 02:14:00,81.069,81.081,81.069,81.081,12800000.0
2008-07-22 02:15:00,81.084,81.108,81.084,81.108,11200000.0
2008-07-22 02:16:00,81.102,81.102,81.085,81.085,8000000.0
2008-07-22 02:17:00,81.082,81.089,81.081,81.081,11200000.0
2008-07-22 02:18:00,81.085,81.085,81.07,81.078,12800000.0
2008-07-22 02:19:00,81.061,81.084,81.061,81.084,11200000.0
2008-07-22 02:20:00,81.086,81.107,81.086,81.107,14800000.0
2008-07-22 02:21:00,81.111,81.111,81.081,81.082,17600000.0
2008-07-22 02:22:00,81.088,81.094,81.084,81.084,12800000.0
2008-07-22 02:23:00,81.093,81.103,81.09,81.098,11200000.0
2008-07-22 02:24:00,81.096,81.096,81.079,81.096,9000000.0
2008-07-22 02:25:00,81.096,81.096,81.089,81.096,24000000.0
2008-07-22 02:26:00,81.096,81.108,81.094,81.094,11200000.0
2008-07-22 02:27:00,81.097,81.111,81.095,81.095,12800000.0
2008-07-22 02:28:00,81.099,81.105,81.089,81.1,11200000.0
2008-07-22 02:29:00,81.103,81.106,81.102,81.102,11200000.0
2008-07-22 02:30:00,81.088,81.103,81.077,81.077,16000000.0
2008-07-22 02:31:00,81.096,81.096,81.085,81.088,14400000.0
2008-07-22 02:32:00,81.085,81.086,81.075,81.078,16000000.0
2008-07-22 02:33:00,81.07,81.079,81.062,81.068,11200000.0
2008-07-22 02:34:00,81.078,81.078,81.07,81.077,11200000.0
2008-07-22 02:35:00,81.078,81.083,81.075,81.08,12800000.0
2008-07-22 02:36:00,81.062,81.069,81.062,81.068,11200000.0
2008-07-22 02:37:00,81.052,81.054,81.04,81.043,12200000.0
2008-07-22 02:38:00,81.043,81.044,81.035,81.035,11200000.0
2008-07-22 02:39:00,81.039,81.039,81.026,81.026,11200000.0
2008-07-22 02:40:00,81.039,81.042,81.033,81.042,11200000.0
2008-07-22 02:41:00,81.045,81.051,81.04,81.051,12800000.0
2008-07-22 02:42:00,81.038,81.055,81.038,81.044,12800000.0
2008-07-22 02:43:00,81.058,81.06,81.055,81.055,25600000.0
2008-07-22 02:44:00,81.052,81.063,81.052,81.063,17600000.0
2008-07-22 02:45:00,81.062,81.067,81.06,81.062,16000000.0
2008-07-22 02:46:00,81.059,81.07,81.059,81.07,17600000.0
2008-07-22 02:47:00,81.058,81.077,81.058,81.077,16000000.0
2008-07-22 02:48:00,81.079,81.079,81.07,81.073,11200000.0
2008-07-22 02:49:00,81.053,81.053,81.022,81.04,16000000.0
2008-07-22 02:50:00,81.062,81.062,81.058,81.06,15400000.0
2008-07-22 02:51:00,81.048,81.048,81.029,81.029,16000000.0
2008-07-22 02:52:00,81.016,81.019,81.004,81.019,11200000.0
2008-07-22 02:53:00,81.01,81.01,80.926,81.002,12800000.0
2008-07-22 02:54:00,80.995,80.995,80.965,80.965,12800000.0
2008-07-22 02:55:00,80.973,81.001,80.973,81.001,12800000.0
2008-07-22 02:56:00,80.992,81.006,80.99,81.006,22400000.0
2008-07-22 02:57:00,80.989,80.997,80.982,80.99,11200000.0
2008-07-22 02:58:00,81.009,81.016,81.008,81.016,9600000.0
2008-07-22 02:59:00,81.026,81.033,81.021,81.029,16000000.0
2008-07-22 03:00:00,81.02,81.03,81.016,81.026,11200000.0
2008-07-22 03:01:00,81.044,81.044,81.021,81.021,12800000.0
2008-07-22 03:02:00,81.002,81.021,81.002,81.02,12800000.0
2008-07-22 03:03:00,81.009,81.011,81.003,81.008,12200000.0
2008-07-22 03:04:00,81.002,81.012,81.0,81.005,28800000.0
2008-07-22 03:05:00,81.012,81.012,81.001,81.001,17600000.0
2008-07-22 03:06:00,81.005,81.005,80.991,80.994,17600000.0
2008-07-22 03:07:00,80.978,80.995,80.978,80.994,11200000.0
2008-07-22 03:08:00,81.004,81.007,80.993,81.0,17600000.0
2008-07-22 03:09:00,80.994,80.994,80.976,80.976,14400000.0
2008-07-22 03:10:00,80.975,80.981,80.974,80.981,16000000.0
2008-07-22 03:11:00,80.978,80.979,80.953,80.977,12800000.0
2008-07-22 03:12:00,80.976,80.979,80.965,80.976,12800000.0
2008-07-22 03:13:00,80.974,80.98,80.967,80.967,14400000.0
2008-07-22 03:14:00,80.965,80.965,80.951,80.955,11200000.0
2008-07-22 03:15:00,80.958,80.971,80.94,80.971,17600000.0
2008-07-22 03:16:00,80.968,80.968,80.958,80.958,11200000.0
2008-07-22 03:17:00,80.975,80.977,80.96,80.96,12800000.0
2008-07-22 03:18:00,80.978,80.998,80.978,80.99,12800000.0
2008-07-22 03:19:00,80.981,80.981,80.951,80.959,16000000.0
2008-07-22 03:20:00,80.959,80.972,80.959,80.961,9600000.0
2008-07-22 03:21:00,80.957,80.957,80.947,80.954,11200000.0
2008-07-22 03:22:00,80.955,80.962,80.955,80.958,12800000.0
2008-07-22 03:23:00,80.95,80.956,80.946,80.95,17600000.0
2008-07-22 03:24:00,80.939,80.943,80.927,80.93,28800000.0
2008-07-22 03:25:00,80.931,80.937,80.922,80.937,19200000.0
2008-07-22 03:26:00,80.939,80.958,80.939,80.955,12800000.0
2008-07-22 03:27:00,80.942,80.942,80.924,80.934,12800000.0
2008-07-22 03:28:00,80.941,80.941,80.928,80.932,11200000.0
2008-07-22 03:29:00,80.938,80.942,80.927,80.929,11200000.0
2008-07-22 03:30:00,80.918,80.949,80.918,80.942,12800000.0
2008-07-22 03:31:00,80.943,80.956,80.943,80.955,32000000.0
2008-07-22 03:32:00,80.98,81.0,80.98,80.999,17600000.0
2008-07-22 03:33:00,80.993,80.999,80.983,80.983,12800000.0
2008-07-22 03:34:00,80.978,80.978,80.964,80.964,12800000.0
2008-07-22 03:35:00,80.973,80.982,80.964,80.981,14400000.0
2008-07-22 03:36:00,80.972,80.983,80.972,80.983,10600000.0
2008-07-22 03:37:00,80.965,80.982,80.965,80.969,17600000.0
2008-07-22 03:38:00,80.98,80.981,80.973,80.981,12800000.0
2008-07-22 03:39:00,80.968,80.97,80.965,80.97,17600000.0
2008-07-22 03:40:00,80.963,80.967,80.963,80.963,12200000.0
2008-07-22 03:41:00,80.983,80.983,80.971,80.973,12800000.0
2008-07-22 03:42:00,80.967,80.99,80.958,80.958,17600000.0
2008-07-22 03:43:00,80.946,80.955,80.941,80.943,14400000.0
2008-07-22 03:44:00,80.939,80.955,80.935,80.955,28800000.0
2008-07-22 03:45:00,80.958,80.974,80.958,80.974,14400000.0
2008-07-22 03:46:00,80.981,80.985,80.979,80.979,12800000.0
2008-07-22 03:47:00,80.962,80.971,80.956,80.971,12800000.0
2008-07-22 03:48:00,80.961,80.961,80.944,80.948,16000000.0
2008-07-22 03:49:00,80.963,80.963,80.952,80.954,12800000.0
2008-07-22 03:50:00,80.95,80.955,80.942,80.945,12800000.0
2008-07-22 03:51:00,80.945,80.954,80.935,80.935,12800000.0
2008-07-22 03:52:00,80.945,80.949,80.943,80.948,12800000.0
2008-07-22 03:53:00,80.952,80.953,80.943,80.947,11200000.0
2008-07-22 03:54:00,80.941,80.941,80.921,80.931,11200000.0
2008-07-22 03:55:00,80.934,80.944,80.929,80.929,9600000.0
2008-07-22 03:56:00,80.946,80.963,80.946,80.956,12800000.0
2008-07-22 03:57:00,80.943,80.949,80.911,80.949,11200000.0
2008-07-22 03:58:00,80.921,80.955,80.921,80.951,12800000.0
2008-07-22 03:59:00,80.967,80.968,80.955,80.956,17600000.0
2008-07-22 04:00:00,80.95,80.957,80.939,80.945,14400000.0
2008-07-22 04:01:00,80.921,80.934,80.902,80.932,11200000.0
2008-07-22 04:02:00,80.927,80.927,80.907,80.926,12800000.0
2008-07-22 04:03:00,80.814,80.926,80.814,80.918,11200000.0
2008-07-22 04:04:00,80.911,80.93,80.901,80.929,12800000.0
2008-07-22 04:05:00,80.926,80.926,80.893,80.925,14400000.0
2008-07-22 04:06:00,80.936,80.943,80.934,80.937,14400000.0
2008-07-22 04:07:00,80.933,80.946,80.921,80.946,12800000.0
2008-07-22 04:08:00,80.961,80.961,80.944,80.954,12800000.0
2008-07-22 04:09:00,80.961,80.97,80.961,80.97,11200000.0
2008-07-22 04:10:00,80.985,80.992,80.979,80.991,16000000.0
2008-07-22 04:11:00,80.973,80.978,80.968,80.973,17600000.0
2008-07-22 04:12:00,80.966,80.966,80.948,80.95,12800000.0
2008-07-22 04:13:00,80.937,80.948,80.937,80.94,17600000.0
2008-07-22 04:14:00,80.946,80.954,80.937,80.946,11200000.0
2008-07-22 04:15:00,80.938,80.943,80.937,80.94,16000000.0
2008-07-22 04:16:00,80.942,80.949,80.932,80.94,14400000.0
2008-07-22 04:17:00,80.942,80.947,80.94,80.943,17600000.0
2008-07-22 04:18:00,80.941,80.944,80.936,80.943,12800000.0
2008-07-22 04:19:00,80.928,80.939,80.921,80.932,35200000.0
2008-07-22 04:20:00,80.935,80.935,80.925,80.932,12800000.0
2008-07-22 04:21:00,80.92,80.926,80.917,80.917,10600000.0
2008-07-22 04:22:00,80.913,80.929,80.913,80.926,11600000.0
2008-07-22 04:23:00,80.916,80.923,80.912,80.923,12800000.0
2008-07-22 04:24:00,80.9,80.902,80.887,80.898,16000000.0
2008-07-22 04:25:00,80.933,80.936,80.93,80.932,16000000.0
2008-07-22 04:26:00,80.921,80.926,80.914,80.914,12800000.0
2008-07-22 04:27:00,80.913,80.918,80.912,80.913,17000000.0
2008-07-22 04:28:00,80.914,80.925,80.914,80.918,12800000.0
2008-07-22 04:29:00,80.919,80.937,80.918,80.918,16000000.0
2008-07-22 04:30:00,80.888,80.906,80.879,80.879,11200000.0
2008-07-22 04:31:00,80.911,80.912,80.895,80.909,16000000.0
2008-07-22 04:32:00,80.916,80.923,80.909,80.909,17600000.0
2008-07-22 04:33:00,80.901,80.908,80.901,80.902,12800000.0
2008-07-22 04:34:00,80.905,80.926,80.905,80.919,14400000.0
2008-07-22 04:35:00,80.918,80.926,80.913,80.916,11200000.0
2008-07-22 04:36:00,80.913,80.919,80.912,80.919,11200000.0
2008-07-22 04:37:00,80.92,80.928,80.918,80.924,11200000.0
2008-07-22 04:38:00,80.933,80.941,80.921,80.921,16000000.0
2008-07-22 04:39:00,80.93,80.93,80.908,80.913,13800000.0
2008-07-22 04:40:00,80.907,80.925,80.902,80.925,12800000.0
2008-07-22 04:41:00,80.931,80.931,80.92,80.92,11200000.0
2008-07-22 04:42:00,80.929,80.933,80.927,80.927,11200000.0
2008-07-22 04:43:00,80.928,80.928,80.91,80.917,17000000.0
2008-07-22 04:44:00,80.917,80.931,80.917,80.931,6400000.0
2008-07-22 04:45:00,80.93,80.93,80.922,80.922,8000000.0
2008-07-22 04:46:00,80.921,80.929,80.921,80.927,12800000.0
2008-07-22 04:47:00,80.929,80.935,80.918,80.931,16000000.0
2008-07-22 04:48:00,80.945,80.952,80.943,80.952,11200000.0
2008-07-22 04:49:00,80.927,80.927,80.921,80.924,12800000.0
2008-07-22 04:50:00,80.915,80.926,80.915,80.922,17600000.0
2008-07-22 04:51:00,80.919,80.922,80.914,80.914,16000000.0
2008-07-22 04:52:00,80.922,80.928,80.922,80.923,12800000.0
2008-07-22 04:53:00,80.906,80.917,80.906,80.914,12800000.0
2008-07-22 04:54:00,80.933,80.95,80.933,80.943,33600000.0
2008-07-22 04:55:00,80.95,80.95,80.937,80.94,11200000.0
2008-07-22 04:56:00,80.937,80.942,80.93,80.938,16000000.0
2008-07-22 04:57:00,80.928,80.941,80.927,80.927,17600000.0
2008-07-22 04:58:00,80.936,80.942,80.934,80.934,14400000.0
2008-07-22 04:59:00,80.933,80.939,80.92,80.939,17600000.0
2008-07-22 05:00:00,80.952,80.957,80.944,80.944,17600000.0
2008-07-22 05:01:00,80.925,80.934,80.923,80.934,14400000.0
2008-07-22 05:02:00,80.942,80.948,80.94,80.945,17600000.0
2008-07-22 05:03:00,80.947,80.947,80.933,80.933,17600000.0
2008-07-22 05:04:00,80.928,80.928,80.912,80.92,12800000.0
2008-07-22 05:05:00,80.938,80.938,80.92,80.938,12800000.0
2008-07-22 05:06:00,80.939,80.941,80.926,80.935,17600000.0
2008-07-22 05:07:00,80.939,80.943,80.935,80.937,11200000.0
2008-07-22 05:08:00,80.942,80.942,80.933,80.933,11200000.0
2008-07-22 05:09:00,80.95,80.955,80.927,80.943,11200000.0
2008-07-22 05:10:00,80.927,80.927,80.921,80.925,12800000.0
2008-07-22 05:11:00,80.937,80.944,80.934,80.934,11200000.0
2008-07-22 05:12:00,80.932,80.952,80.932,80.942,17600000.0
2008-07-22 05:13:00,80.949,80.949,80.931,80.937,10600000.0
2008-07-22 05:14:00,80.927,80.936,80.924,80.934,16000000.0
2008-07-22 05:15:00,80.933,80.935,80.928,80.935,12800000.0
2008-07-22 05:16:00,80.94,80.94,80.896,80.918,16000000.0
2008-07-22 05:17:00,80.929,80.933,80.924,80.933,8000000.0
2008-07-22 05:18:00,80.938,80.944,80.932,80.944,11200000.0
2008-07-22 05:19:00,80.938,80.95,80.937,80.94,17600000.0
2008-07-22 05:20:00,80.944,80.956,80.94,80.94,12200000.0
2008-07-22 05:21:00,80.94,80.94,80.927,80.934,17600000.0
2008-07-22 05:22:00,80.937,80.949,80.937,80.945,25000000.0
2008-07-22 05:23:00,80.93,80.93,80.915,80.929,43200000.0
2008-07-22 05:24:00,80.935,80.935,80.91,80.91,12800000.0
2008-07-22 05:25:00,80.917,80.923,80.909,80.916,12800000.0
2008-07-22 05:26:00,80.907,80.938,80.907,80.938,11200000.0
2008-07-22 05:27:00,80.943,80.943,80.923,80.926,12800000.0
2008-07-22 05:28:00,80.909,80.917,80.909,80.913,11200000.0
2008-07-22 05:29:00,80.93,80.937,80.912,80.93,18000000.0
2008-07-22 05:30:00,80.924,80.941,80.923,80.941,16000000.0
2008-07-22 05:31:00,80.929,80.939,80.929,80.929,11200000.0
2008-07-22 05:32:00,80.93,80.936,80.928,80.933,12800000.0
2008-07-22 05:33:00,80.925,80.935,80.925,80.935,11200000.0
2008-07-22 05:34:00,80.936,80.936,80.922,80.929,16000000.0
2008-07-22 05:35:00,80.929,80.93,80.926,80.928,11200000.0
2008-07-22 05:36:00,80.929,80.943,80.929,80.933,12800000.0
2008-07-22 05:37:00,80.92,80.933,80.92,80.93,12800000.0
2008-07-22 05:38:00,80.935,80.943,80.935,80.94,9600000.0
2008-07-22 05:39:00,80.954,80.96,80.942,80.942,12800000.0
2008-07-22 05:40:00,80.94,80.943,80.936,80.937,12800000.0
2008-07-22 05:41:00,80.942,80.943,80.935,80.935,10600000.0
2008-07-22 05:42:00,80.933,80.951,80.933,80.95,11200000.0
2008-07-22 05:43:00,80.955,80.958,80.95,80.95,17400000.0
2008-07-22 05:44:00,80.942,80.942,80.934,80.935,14400000.0
2008-07-22 05:45:00,80.945,80.945,80.917,80.917,12800000.0
2008-07-22 05:46:00,80.934,80.946,80.93,80.93,12800000.0
2008-07-22 05:47:00,80.942,80.95,80.942,80.95,12800000.0
2008-07-22 05:48:00,80.932,80.94,80.917,80.931,11200000.0
2008-07-22 05:49:00,80.918,80.927,80.915,80.927,12800000.0
2008-07-22 05:50:00,80.947,80.952,80.941,80.944,12800000.0
2008-07-22 05:51:00,80.949,80.949,80.929,80.935,16000000.0
2008-07-22 05:52:00,80.933,80.941,80.933,80.939,16000000.0
2008-07-22 05:53:00,80.951,80.953,80.94,80.94,12800000.0
2008-07-22 05:54:00,80.941,80.944,80.934,80.934,11200000.0
2008-07-22 05:55:00,80.924,80.939,80.924,80.939,16000000.0
2008-07-22 05:56:00,80.909,80.928,80.909,80.921,17600000.0
2008-07-22 05:57:00,80.937,80.94,80.935,80.94,11200000.0
2008-07-22 05:58:00,80.94,80.94,80.929,80.929,11200000.0
2008-07-22 05:59:00,80.925,80.938,80.925,80.931,17600000.0
2008-07-22 06:00:00,80.941,80.949,80.94,80.948,12200000.0
2008-07-22 06:01:00,80.952,80.954,80.952,80.952,8000000.0
2008-07-22 06:02:00,80.93,80.959,80.93,80.942,17600000.0
2008-07-22 06:03:00,80.952,80.957,80.947,80.947,12200000.0
2008-07-22 06:04:00,80.944,80.947,80.933,80.946,12800000.0
2008-07-22 06:05:00,80.946,80.952,80.929,80.952,11200000.0
2008-07-22 06:06:00,80.932,80.952,80.932,80.952,11200000.0
2008-07-22 06:07:00,80.946,80.963,80.942,80.963,11200000.0
2008-07-22 06:08:00,80.958,80.963,80.951,80.951,17600000.0
2008-07-22 06:09:00,80.943,80.958,80.929,80.958,12800000.0
2008-07-22 06:10:00,80.95,80.953,80.94,80.94,11200000.0
2008-07-22 06:11:00,80.944,80.952,80.944,80.949,35200000.0
2008-07-22 06:12:00,80.952,80.954,80.947,80.953,11200000.0
2008-07-22 06:13:00,80.959,80.966,80.953,80.962,14400000.0
2008-07-22 06:14:00,80.963,80.965,80.957,80.962,17600000.0
2008-07-22 06:15:00,80.955,80.963,80.952,80.961,17600000.0
2008-07-22 06:16:00,80.95,80.95,80.936,80.95,14400000.0
2008-07-22 06:17:00,80.948,80.957,80.932,80.952,14400000.0
2008-07-22 06:18:00,80.938,80.957,80.866,80.95,11200000.0
2008-07-22 06:19:00,80.955,80.955,80.939,80.939,9600000.0
2008-07-22 06:20:00,80.925,80.937,80.925,80.933,12800000.0
2008-07-22 06:21:00,80.938,80.946,80.935,80.946,14400000.0
2008-07-22 06:22:00,80.925,80.948,80.918,80.933,16000000.0
2008-07-22 06:23:00,80.936,80.944,80.915,80.919,11200000.0
2008-07-22 06:24:00,80.94,80.945,80.939,80.942,14400000.0
2008-07-22 06:25:00,80.936,80.954,80.936,80.954,17600000.0
2008-07-22 06:26:00,80.949,80.954,80.942,80.95,11200000.0
2008-07-22 06:27:00,80.942,80.952,80.941,80.947,14400000.0
2008-07-22 06:28:00,80.952,80.955,80.93,80.948,16000000.0
2008-07-22 06:29:00,80.946,80.946,80.929,80.929,12800000.0
2008-07-22 06:30:00,80.949,80.953,80.922,80.948,27600000.0
2008-07-22 06:31:00,80.957,80.966,80.949,80.962,10600000.0
2008-07-22 06:32:00,80.971,80.976,80.969,80.973,22800000.0
2008-07-22 06:33:00,80.977,80.977,80.969,80.971,24000000.0
2008-07-22 06:34:00,80.966,80.978,80.966,80.974,17600000.0
2008-07-22 06:35:00,80.961,80.973,80.961,80.967,11200000.0
2008-07-22 06:36:00,80.965,80.969,80.955,80.969,12800000.0
2008-07-22 06:37:00,80.97,80.971,80.958,80.958,12800000.0
2008-07-22 06:38:00,80.965,80.969,80.964,80.969,8000000.0
2008-07-22 06:39:00,80.965,80.968,80.949,80.949,14400000.0
2008-07-22 06:40:00,80.962,80.962,80.945,80.946,11200000.0
2008-07-22 06:41:00,80.966,80.968,80.958,80.958,11200000.0
2008-07-22 06:42:00,80.962,80.963,80.957,80.958,14800000.0
2008-07-22 06:43:00,80.949,80.956,80.942,80.945,19600000.0
2008-07-22 06:44:00,80.958,80.961,80.953,80.956,11200000.0
2008-07-22 06:45:00,80.952,80.954,80.936,80.947,12800000.0
2008-07-22 06:46:00,80.935,80.948,80.93,80.93,16000000.0
2008-07-22 06:47:00,80.945,80.945,80.927,80.935,12800000.0
2008-07-22 06:48:00,80.943,80.952,80.931,80.944,12800000.0
2008-07-22 06:49:00,80.945,80.951,80.945,80.945,12800000.0
2008-07-22 06:50:00,80.956,80.963,80.95,80.953,16000000.0
2008-07-22 06:51:00,80.953,80.953,80.944,80.953,16000000.0
2008-07-22 06:52:00,80.947,80.947,80.922,80.922,14400000.0
2008-07-22 06:53:00,80.925,80.936,80.925,80.926,12800000.0
2008-07-22 06:54:00,80.943,80.951,80.938,80.939,12800000.0
2008-07-22 06:55:00,80.932,80.942,80.921,80.934,14400000.0
2008-07-22 06:56:00,80.931,80.931,80.924,80.925,12800000.0
2008-07-22 06:57:00,80.922,80.936,80.922,80.931,16000000.0
2008-07-22 06:58:00,80.938,80.942,80.932,80.939,11200000.0
2008-07-22 06:59:00,80.949,80.956,80.947,80.947,17600000.0
2008-07-22 07:00:00,80.919,80.94,80.915,80.939,11200000.0
2008-07-22 07:01:00,80.946,80.963,80.944,80.963,15400000.0
2008-07-22 07:02:00,80.966,80.966,80.955,80.955,12800000.0
2008-07-22 07:03:00,80.957,80.957,80.949,80.951,12200000.0
2008-07-22 07:04:00,80.954,80.956,80.941,80.946,11200000.0
2008-07-22 07:05:00,80.95,80.961,80.939,80.939,12800000.0
2008-07-22 07:06:00,80.952,80.952,80.945,80.948,16000000.0
2008-07-22 07:07:00,80.946,80.959,80.946,80.951,12800000.0
2008-07-22 07:08:00,80.954,80.958,80.939,80.958,28800000.0
2008-07-22 07:09:00,80.931,80.952,80.928,80.933,16000000.0
2008-07-22 07:10:00,80.952,80.959,80.944,80.945,11200000.0
2008-07-22 07:11:00,80.953,80.962,80.953,80.961,17600000.0
2008-07-22 07:12:00,80.946,80.946,80.93,80.93,8000000.0
2008-07-22 07:13:00,80.969,80.988,80.969,80.988,14400000.0
2008-07-22 07:14:00,80.99,80.99,80.97,80.971,12800000.0
2008-07-22 07:15:00,80.96,80.96,80.944,80.944,11200000.0
2008-07-22 07:16:00,80.926,80.934,80.926,80.93,13800000.0
2008-07-22 07:17:00,80.935,80.942,80.935,80.938,11200000.0
2008-07-22 07:18:00,80.934,80.937,80.925,80.925,14400000.0
2008-07-22 07:19:00,80.928,80.932,80.921,80.921,11200000.0
2008-07-22 07:20:00,80.934,80.938,80.931,80.931,14400000.0
2008-07-22 07:21:00,80.939,80.96,80.939,80.954,12800000.0
2008-07-22 07:22:00,80.964,80.969,80.964,80.967,8000000.0
2008-07-22 07:23:00,80.96,80.967,80.952,80.966,16000000.0
2008-07-22 07:24:00,80.965,80.967,80.96,80.961,11200000.0
2008-07-22 07:25:00,80.95,80.95,80.94,80.943,11200000.0
2008-07-22 07:26:00,80.946,80.946,80.931,80.946,12800000.0
2008-07-22 07:27:00,80.921,80.938,80.915,80.925,13200000.0
2008-07-22 07:28:00,80.947,80.956,80.947,80.956,8000000.0
2008-07-22 07:29:00,80.969,80.98,80.966,80.98,26600000.0
2008-07-22 07:30:00,80.977,80.984,80.969,80.969,12800000.0
2008-07-22 07:31:00,80.973,80.978,80.965,80.978,11200000.0
2008-07-22 07:32:00,80.957,80.97,80.957,80.97,12800000.0
2008-07-22 07:33:00,80.958,80.964,80.957,80.964,16000000.0
2008-07-22 07:34:00,80.98,80.984,80.97,80.97,11600000.0
2008-07-22 07:35:00,80.975,80.975,80.967,80.968,16400000.0
2008-07-22 07:36:00,80.958,80.963,80.955,80.955,12800000.0
2008-07-22 07:37:00,80.959,80.976,80.959,80.967,14400000.0
2008-07-22 07:38:00,80.976,80.991,80.97,80.987,16000000.0
2008-07-22 07:39:00,80.973,80.973,80.951,80.951,19200000.0
2008-07-22 07:40:00,80.961,80.965,80.958,80.958,11200000.0
2008-07-22 07:41:00,80.928,80.948,80.928,80.942,32000000.0
2008-07-22 07:42:00,80.962,80.97,80.953,80.97,33600000.0
2008-07-22 07:43:00,80.974,80.975,80.964,80.975,28800000.0
2008-07-22 07:44:00,80.966,80.966,80.934,80.934,17600000.0
2008-07-22 07:45:00,80.954,80.955,80.889,80.947,14400000.0
2008-07-22 07:46:00,80.948,80.957,80.948,80.952,27200000.0
2008-07-22 07:47:00,80.952,80.955,80.948,80.948,11200000.0
2008-07-22 07:48:00,80.915,80.936,80.915,80.924,11200000.0
2008-07-22 07:49:00,80.934,80.948,80.926,80.926,16000000.0
2008-07-22 07:50:00,80.951,80.966,80.951,80.96,11200000.0
2008-07-22 07:51:00,80.96,80.972,80.931,80.972,38400000.0
2008-07-22 07:52:00,80.965,80.975,80.965,80.975,9600000.0
2008-07-22 07:53:00,80.984,80.991,80.982,80.982,11200000.0
2008-07-22 07:54:00,80.986,80.986,80.974,80.982,12200000.0
2008-07-22 07:55:00,80.975,80.975,80.965,80.965,30400000.0
2008-07-22 07:56:00,80.968,80.972,80.964,80.97,16000000.0
2008-07-22 07:57:00,80.972,80.974,80.941,80.953,17600000.0
2008-07-22 07:58:00,80.918,80.953,80.918,80.937,11200000.0
2008-07-22 07:59:00,80.967,80.973,80.962,80.972,18000000.0
2008-07-22 08:00:00,80.971,80.972,80.961,80.972,12800000.0
2008-07-22 08:01:00,80.982,81.002,80.982,80.997,11200000.0
2008-07-22 08:02:00,81.003,81.011,81.0,81.011,12200000.0
2008-07-22 08:03:00,81.016,81.017,81.004,81.014,16000000.0
2008-07-22 08:04:00,81.018,81.025,81.018,81.021,11200000.0
2008-07-22 08:05:00,81.018,81.018,81.007,81.007,12800000.0
2008-07-22 08:06:00,81.015,81.02,81.007,81.007,12800000.0
2008-07-22 08:07:00,81.018,81.02,81.0,81.006,16400000.0
2008-07-22 08:08:00,80.983,81.007,80.983,81.006,12800000.0
2008-07-22 08:09:00,81.017,81.036,81.017,81.036,12800000.0
2008-07-22 08:10:00,81.044,81.044,81.033,81.033,30400000.0
2008-07-22 08:11:00,81.039,81.045,81.027,81.04,13200000.0
2008-07-22 08:12:00,81.043,81.05,81.038,81.042,17600000.0
2008-07-22 08:13:00,81.05,81.05,81.041,81.042,14400000.0
2008-07-22 08:14:00,81.063,81.068,81.059,81.061,16000000.0
2008-07-22 08:15:00,81.052,81.067,81.051,81.056,11200000.0
2008-07-22 08:16:00,81.063,81.07,81.062,81.069,19200000.0
2008-07-22 08:17:00,81.061,81.067,81.044,81.044,11200000.0
2008-07-22 08:18:00,81.044,81.044,81.039,81.044,11200000.0
2008-07-22 08:19:00,81.047,81.048,81.031,81.031,11200000.0
2008-07-22 08:20:00,81.032,81.036,81.028,81.029,12800000.0
2008-07-22 08:21:00,81.024,81.03,81.011,81.016,11200000.0
2008-07-22 08:22:00,81.029,81.029,81.016,81.016,11200000.0
2008-07-22 08:23:00,81.031,81.037,81.027,81.037,16000000.0
2008-07-22 08:24:00,81.041,81.056,81.038,81.056,17600000.0
2008-07-22 08:25:00,81.051,81.053,81.039,81.052,12800000.0
2008-07-22 08:26:00,81.046,81.062,81.046,81.061,11200000.0
2008-07-22 08:27:00,81.033,81.05,81.033,81.05,11200000.0
2008-07-22 08:28:00,81.06,81.06,81.042,81.043,12800000.0
2008-07-22 08:29:00,81.045,81.066,81.045,81.066,11200000.0
2008-07-22 08:30:00,81.029,81.075,81.029,81.075,12800000.0
2008-07-22 08:31:00,81.068,81.073,81.058,81.073,12800000.0
2008-07-22 08:32:00,81.076,81.076,81.065,81.066,14400000.0
2008-07-22 08:33:00,81.062,81.07,81.061,81.063,41600000.0
2008-07-22 08:34:00,81.064,81.064,81.053,81.054,11200000.0
2008-07-22 08:35:00,81.053,81.068,81.053,81.063,48000000.0
2008-07-22 08:36:00,81.061,81.07,81.054,81.07,16000000.0
2008-07-22 08:37:00,81.076,81.08,81.068,81.074,14400000.0
2008-07-22 08:38:00,81.072,81.072,81.048,81.05,17600000.0
2008-07-22 08:39:00,81.049,81.051,81.034,81.042,14400000.0
2008-07-22 08:40:00,81.037,81.04,81.028,81.04,11200000.0
2008-07-22 08:41:00,81.058,81.068,81.058,81.068,32000000.0
2008-07-22 08:42:00,81.062,81.062,81.048,81.05,14800000.0
2008-07-22 08:43:00,81.04,81.046,81.026,81.038,12800000.0
2008-07-22 08:44:00,81.027,81.035,81.02,81.021,16000000.0
2008-07-22 08:45:00,81.021,81.021,81.006,81.016,12800000.0
2008-07-22 08:46:00,81.013,81.018,80.996,80.996,12800000.0
2008-07-22 08:47:00,80.99,80.99,80.983,80.987,24000000.0
2008-07-22 08:48:00,80.985,80.989,80.977,80.984,30400000.0
2008-07-22 08:49:00,80.994,81.0,80.994,81.0,8000000.0
2008-07-22 08:50:00,80.995,81.007,80.995,80.996,12800000.0
2008-07-22 08:51:00,81.0,81.003,80.995,81.001,22400000.0
2008-07-22 08:52:00,81.005,81.022,81.005,81.022,34600000.0
2008-07-22 08:53:00,81.019,81.025,81.013,81.024,56000000.0
2008-07-22 08:54:00,81.021,81.022,81.015,81.022,22400000.0
2008-07-22 08:55:00,81.022,81.043,81.022,81.041,17000000.0
2008-07-22 08:56:00,81.085,81.095,81.077,81.095,14400000.0
2008-07-22 08:57:00,81.086,81.089,81.075,81.079,43000000.0
2008-07-22 08:58:00,81.077,81.085,81.074,81.081,19200000.0
2008-07-22 08:59:00,81.083,81.084,81.074,81.08,14400000.0
2008-07-22 09:00:00,81.086,81.086,81.077,81.084,32000000.0
2008-07-22 09:01:00,81.083,81.083,81.078,81.081,32000000.0
2008-07-22 09:02:00,81.085,81.092,81.083,81.083,19200000.0
2008-07-22 09:03:00,81.077,81.082,81.069,81.082,16000000.0
2008-07-22 09:04:00,81.061,81.074,81.056,81.065,22400000.0
2008-07-22 09:05:00,81.04,81.04,81.032,81.038,19200000.0
2008-07-22 09:06:00,81.035,81.057,81.034,81.057,30400000.0
2008-07-22 09:07:00,81.056,81.061,81.052,81.056,19200000.0
2008-07-22 09:08:00,81.05,81.05,81.044,81.048,12800000.0
2008-07-22 09:09:00,81.018,81.031,81.015,81.031,45800000.0
2008-07-22 09:10:00,81.036,81.036,81.027,81.028,24000000.0
2008-07-22 09:11:00,81.027,81.033,81.025,81.025,28800000.0
2008-07-22 09:12:00,81.034,81.042,81.03,81.03,14400000.0
2008-07-22 09:13:00,81.03,81.03,81.016,81.021,12800000.0
2008-07-22 09:14:00,81.018,81.02,81.0,81.015,12800000.0
2008-07-22 09:15:00,81.021,81.039,81.021,81.023,30400000.0
2008-07-22 09:16:00,81.024,81.039,81.024,81.039,49000000.0
2008-07-22 09:17:00,81.039,81.039,81.022,81.022,78400000.0
2008-07-22 09:18:00,81.019,81.048,81.019,81.048,72400000.0
2008-07-22 09:19:00,81.051,81.053,81.041,81.043,65600000.0
2008-07-22 09:20:00,81.028,81.028,81.003,81.014,76800000.0
2008-07-22 09:21:00,81.004,81.007,80.998,81.004,49000000.0
2008-07-22 09:22:00,81.009,81.019,81.009,81.016,36800000.0
2008-07-22 09:23:00,81.022,81.031,81.02,81.025,68800000.0
2008-07-22 09:24:00,81.023,81.035,81.02,81.035,42600000.0
2008-07-22 09:25:00,81.036,81.036,81.025,81.031,18600000.0
2008-07-22 09:26:00,81.037,81.054,81.037,81.052,32000000.0
2008-07-22 09:27:00,81.049,81.049,81.03,81.037,69800000.0
2008-07-22 09:28:00,81.052,81.057,81.047,81.051,11200000.0
2008-07-22 09:29:00,81.055,81.055,81.022,81.022,36800000.0
2008-07-22 09:30:00,81.024,81.031,81.023,81.031,25600000.0
2008-07-22 09:31:00,81.026,81.033,81.025,81.026,12800000.0
2008-07-22 09:32:00,81.025,81.025,81.016,81.021,33000000.0
2008-07-22 09:33:00,81.025,81.035,81.025,81.035,30800000.0
2008-07-22 09:34:00,81.013,81.041,81.008,81.041,33600000.0
2008-07-22 09:35:00,81.045,81.055,81.042,81.045,52800000.0
2008-07-22 09:36:00,81.045,81.053,81.04,81.047,46400000.0
2008-07-22 09:37:00,81.039,81.048,81.034,81.04,33600000.0
2008-07-22 09:38:00,81.03,81.031,81.018,81.018,12800000.0
2008-07-22 09:39:00,81.032,81.04,81.031,81.033,42600000.0
2008-07-22 09:40:00,81.013,81.046,81.013,81.033,45800000.0
2008-07-22 09:41:00,81.034,81.045,81.034,81.041,30400000.0
2008-07-22 09:42:00,81.052,81.06,81.052,81.058,43200000.0
2008-07-22 09:43:00,81.06,81.061,81.041,81.045,56000000.0
2008-07-22 09:44:00,81.044,81.046,81.036,81.041,30800000.0
2008-07-22 09:45:00,81.033,81.04,81.027,81.04,19200000.0
2008-07-22 09:46:00,81.029,81.037,81.029,81.032,27200000.0
2008-07-22 09:47:00,81.007,81.016,81.0,81.015,12800000.0
2008-07-22 09:48:00,81.009,81.009,80.996,81.002,12800000.0
2008-07-22 09:49:00,80.996,80.998,80.982,80.997,16000000.0
2008-07-22 09:50:00,80.985,80.985,80.972,80.984,33000000.0
2008-07-22 09:51:00,81.002,81.006,80.998,81.001,84800000.0
2008-07-22 09:52:00,81.004,81.005,80.996,81.005,11200000.0
2008-07-22 09:53:00,81.003,81.009,80.998,81.007,30400000.0
2008-07-22 09:54:00,81.008,81.008,81.0,81.007,12800000.0
2008-07-22 09:55:00,81.01,81.032,81.01,81.024,33000000.0
2008-07-22 09:56:00,81.012,81.012,80.999,81.0,36800000.0
2008-07-22 09:57:00,80.999,81.006,80.999,81.006,24000000.0
2008-07-22 09:58:00,81.003,81.014,81.003,81.008,32000000.0
2008-07-22 09:59:00,80.998,81.007,80.99,81.007,50600000.0
2008-07-22 10:00:00,81.014,81.024,81.009,81.024,61800000.0
2008-07-22 10:01:00,81.03,81.031,81.022,81.024,17000000.0
2008-07-22 10:02:00,81.03,81.03,81.001,81.001,36800000.0
2008-07-22 10:03:00,81.004,81.01,81.001,81.01,44200000.0
2008-07-22 10:04:00,81.011,81.011,81.003,81.011,40400000.0
2008-07-22 10:05:00,81.015,81.022,81.012,81.015,38400000.0
2008-07-22 10:06:00,80.996,81.017,80.993,80.995,33600000.0
2008-07-22 10:07:00,81.011,81.014,80.985,81.001,43200000.0
2008-07-22 10:08:00,81.008,81.013,81.003,81.005,49600000.0
2008-07-22 10:09:00,81.0,81.0,80.988,80.992,12800000.0
2008-07-22 10:10:00,80.986,80.997,80.983,80.997,46400000.0
2008-07-22 10:11:00,80.993,80.994,80.978,80.987,57400000.0
2008-07-22 10:12:00,80.986,80.986,80.971,80.971,57400000.0
2008-07-22 10:13:00,80.952,80.989,80.952,80.989,41600000.0
2008-07-22 10:14:00,80.996,81.011,80.996,81.01,30000000.0
2008-07-22 10:15:00,81.022,81.022,81.007,81.011,30400000.0
2008-07-22 10:16:00,81.005,81.005,80.985,80.997,17600000.0
2008-07-22 10:17:00,80.988,80.988,80.974,80.974,12800000.0
2008-07-22 10:18:00,80.977,80.988,80.977,80.988,12800000.0
2008-07-22 10:19:00,80.96,80.962,80.95,80.955,74600000.0
2008-07-22 10:20:00,80.952,80.952,80.935,80.952,16000000.0
2008-07-22 10:21:00,80.968,80.975,80.966,80.97,35600000.0
2008-07-22 10:22:00,80.97,80.977,80.968,80.972,16000000.0
2008-07-22 10:23:00,80.965,80.978,80.965,80.978,33600000.0
2008-07-22 10:24:00,80.982,80.985,80.973,80.985,43200000.0
2008-07-22 10:25:00,80.993,80.996,80.976,80.996,64000000.0
2008-07-22 10:26:00,81.02,81.032,81.02,81.029,36800000.0
2008-07-22 10:27:00,81.035,81.039,81.024,81.034,53200000.0
2008-07-22 10:28:00,81.039,81.047,81.037,81.046,87400000.0
2008-07-22 10:29:00,81.026,81.033,81.02,81.02,17600000.0
2008-07-22 10:30:00,81.027,81.028,81.016,81.026,27200000.0
2008-07-22 10:31:00,81.024,81.033,81.024,81.03,32000000.0
2008-07-22 10:32:00,81.025,81.031,81.013,81.031,46800000.0
2008-07-22 10:33:00,81.024,81.03,81.019,81.03,35200000.0
2008-07-22 10:34:00,81.031,81.031,81.01,81.021,17600000.0
2008-07-22 10:35:00,81.023,81.03,81.016,81.024,12800000.0
2008-07-22 10:36:00,81.024,81.024,81.017,81.017,11200000.0
2008-07-22 10:37:00,81.0,81.007,81.0,81.006,19200000.0
2008-07-22 10:38:00,81.003,81.003,80.994,81.0,29200000.0
2008-07-22 10:39:00,80.999,81.001,80.991,81.0,15400000.0
2008-07-22 10:40:00,80.996,80.996,80.974,80.974,24000000.0
2008-07-22 10:41:00,80.966,80.982,80.957,80.979,57400000.0
2008-07-22 10:42:00,80.978,80.988,80.972,80.988,38400000.0
2008-07-22 10:43:00,81.0,81.015,81.0,81.015,17600000.0
2008-07-22 10:44:00,81.016,81.027,81.016,81.027,19200000.0
2008-07-22 10:45:00,81.033,81.079,81.033,81.063,22400000.0
2008-07-22 10:46:00,81.075,81.079,81.072,81.074,28800000.0
2008-07-22 10:47:00,81.07,81.07,81.057,81.067,25600000.0
2008-07-22 10:48:00,81.077,81.09,81.077,81.089,38400000.0
2008-07-22 10:49:00,81.082,81.082,81.061,81.081,25000000.0
2008-07-22 10:50:00,81.072,81.08,81.059,81.059,59200000.0
2008-07-22 10:51:00,81.057,81.064,81.053,81.053,67600000.0
2008-07-22 10:52:00,81.051,81.058,81.047,81.058,35200000.0
2008-07-22 10:53:00,81.048,81.056,81.045,81.055,59600000.0
2008-07-22 10:54:00,81.056,81.069,81.056,81.065,54400000.0
2008-07-22 10:55:00,81.06,81.06,81.045,81.046,41600000.0
2008-07-22 10:56:00,81.044,81.06,81.043,81.052,45200000.0
2008-07-22 10:57:00,81.039,81.05,81.036,81.05,33600000.0
2008-07-22 10:58:00,81.043,81.048,81.036,81.045,40000000.0
2008-07-22 10:59:00,81.053,81.06,81.053,81.056,49000000.0
2008-07-22 11:00:00,81.065,81.071,81.061,81.066,50000000.0
2008-07-22 11:01:00,81.077,81.085,81.073,81.085,12800000.0
2008-07-22 11:02:00,81.035,81.075,81.035,81.074,19200000.0
2008-07-22 11:03:00,81.076,81.079,81.059,81.06,37200000.0
2008-07-22 11:04:00,81.05,81.054,81.048,81.051,26600000.0
2008-07-22 11:05:00,81.035,81.037,81.029,81.033,11200000.0
2008-07-22 11:06:00,81.026,81.037,81.019,81.019,29800000.0
2008-07-22 11:07:00,81.005,81.005,80.987,80.989,46400000.0
2008-07-22 11:08:00,80.979,80.979,80.963,80.972,31400000.0
2008-07-22 11:09:00,80.969,80.988,80.969,80.98,75000000.0
2008-07-22 11:10:00,80.979,80.983,80.966,80.983,36800000.0
2008-07-22 11:11:00,80.993,81.006,80.988,81.002,52800000.0
2008-07-22 11:12:00,81.001,81.001,80.986,80.986,70400000.0
2008-07-22 11:13:00,80.989,81.0,80.985,80.985,12800000.0
2008-07-22 11:14:00,80.994,80.997,80.986,80.989,57600000.0
2008-07-22 11:15:00,80.997,81.002,80.993,80.999,11200000.0
2008-07-22 11:16:00,81.005,81.03,81.005,81.021,17600000.0
2008-07-22 11:17:00,81.032,81.042,81.029,81.042,53800000.0
2008-07-22 11:18:00,81.049,81.066,81.049,81.066,74000000.0
2008-07-22 11:19:00,81.069,81.076,81.061,81.075,56000000.0
2008-07-22 11:20:00,81.075,81.078,81.061,81.072,35200000.0
2008-07-22 11:21:00,81.075,81.084,81.066,81.066,40000000.0
2008-07-22 11:22:00,81.068,81.083,81.067,81.076,41600000.0
2008-07-22 11:23:00,81.089,81.094,81.08,81.08,51200000.0
2008-07-22 11:24:00,81.043,81.049,81.034,81.042,52800000.0
2008-07-22 11:25:00,81.037,81.037,81.015,81.015,35200000.0
2008-07-22 11:26:00,81.01,81.01,80.999,80.999,27200000.0
2008-07-22 11:27:00,80.995,80.995,80.988,80.994,12200000.0
2008-07-22 11:28:00,81.006,81.012,81.002,81.012,41600000.0
2008-07-22 11:29:00,81.015,81.015,81.0,81.0,43200000.0
2008-07-22 11:30:00,81.006,81.006,80.982,80.985,11200000.0
2008-07-22 11:31:00,81.003,81.03,81.003,81.028,27200000.0
2008-07-22 11:32:00,81.032,81.054,81.032,81.052,35200000.0
2008-07-22 11:33:00,81.046,81.052,81.035,81.052,17600000.0
2008-07-22 11:34:00,81.046,81.046,81.024,81.024,33600000.0
2008-07-22 11:35:00,81.015,81.022,81.012,81.018,17600000.0
2008-07-22 11:36:00,81.017,81.021,81.01,81.02,43600000.0
2008-07-22 11:37:00,81.017,81.034,81.016,81.034,41600000.0
2008-07-22 11:38:00,81.022,81.028,81.022,81.026,26600000.0
2008-07-22 11:39:00,81.024,81.024,81.005,81.005,11200000.0
2008-07-22 11:40:00,81.016,81.025,81.015,81.025,21800000.0
2008-07-22 11:41:00,81.023,81.023,81.011,81.012,38400000.0
2008-07-22 11:42:00,81.025,81.03,81.014,81.03,38400000.0
2008-07-22 11:43:00,81.013,81.013,80.994,80.994,17600000.0
2008-07-22 11:44:00,80.978,81.004,80.977,81.004,58600000.0
2008-07-22 11:45:00,81.004,81.009,81.002,81.007,50000000.0
2008-07-22 11:46:00,81.009,81.014,81.003,81.014,11200000.0
2008-07-22 11:47:00,81.019,81.02,80.997,80.997,56000000.0
2008-07-22 11:48:00,80.999,81.002,80.991,80.991,14400000.0
2008-07-22 11:49:00,80.994,80.996,80.984,80.985,41000000.0
2008-07-22 11:50:00,80.979,80.979,80.967,80.967,44800000.0
2008-07-22 11:51:00,80.964,80.972,80.957,80.972,44800000.0
2008-07-22 11:52:00,80.976,81.01,80.976,81.01,32000000.0
2008-07-22 11:53:00,81.019,81.026,81.019,81.02,34600000.0
2008-07-22 11:54:00,81.023,81.038,81.016,81.035,48400000.0
2008-07-22 11:55:00,81.033,81.034,81.027,81.028,44800000.0
2008-07-22 11:56:00,81.028,81.035,81.024,81.024,64000000.0
2008-07-22 11:57:00,81.02,81.023,81.012,81.023,21800000.0
2008-07-22 11:58:00,81.02,81.02,81.009,81.009,41600000.0
2008-07-22 11:59:00,81.01,81.012,80.999,80.999,51200000.0
2008-07-22 12:00:00,81.007,81.034,81.007,81.034,37200000.0
2008-07-22 12:01:00,81.042,81.042,81.03,81.039,19200000.0
2008-07-22 12:02:00,81.037,81.048,81.026,81.026,12800000.0
2008-07-22 12:03:00,81.038,81.054,81.038,81.054,51200000.0
2008-07-22 12:04:00,81.065,81.065,81.051,81.057,24000000.0
2008-07-22 12:05:00,81.069,81.083,81.054,81.054,28800000.0
2008-07-22 12:06:00,81.029,81.054,81.018,81.042,24400000.0
2008-07-22 12:07:00,81.045,81.045,81.02,81.043,20800000.0
2008-07-22 12:08:00,81.045,81.057,81.045,81.049,43200000.0
2008-07-22 12:09:00,81.054,81.078,81.054,81.078,25600000.0
2008-07-22 12:10:00,81.069,81.075,81.06,81.071,11200000.0
2008-07-22 12:11:00,81.082,81.105,81.082,81.105,27200000.0
2008-07-22 12:12:00,81.092,81.092,81.049,81.057,30800000.0
2008-07-22 12:13:00,81.057,81.074,81.057,81.063,14400000.0
2008-07-22 12:14:00,81.063,81.07,81.051,81.068,16000000.0
2008-07-22 12:15:00,81.067,81.085,81.067,81.085,27200000.0
2008-07-22 12:16:00,81.087,81.087,81.07,81.073,26600000.0
2008-07-22 12:17:00,81.072,81.078,81.072,81.073,43200000.0
2008-07-22 12:18:00,81.074,81.08,81.071,81.08,26000000.0
2008-07-22 12:19:00,81.079,81.079,81.065,81.066,34600000.0
2008-07-22 12:20:00,81.068,81.074,81.065,81.066,36800000.0
2008-07-22 12:21:00,81.065,81.065,81.041,81.054,58600000.0
2008-07-22 12:22:00,81.057,81.058,81.052,81.055,30400000.0
2008-07-22 12:23:00,81.06,81.067,81.057,81.067,32000000.0
2008-07-22 12:24:00,81.065,81.065,81.052,81.06,33000000.0
2008-07-22 12:25:00,81.055,81.063,81.048,81.048,22400000.0
2008-07-22 12:26:00,81.056,81.057,81.051,81.051,30400000.0
2008-07-22 12:27:00,81.052,81.052,81.029,81.044,30800000.0
2008-07-22 12:28:00,81.042,81.044,81.03,81.03,60600000.0
2008-07-22 12:29:00,80.947,81.076,80.903,80.951,115000000.0
2008-07-22 12:30:00,81.041,81.041,80.947,81.026,46400000.0
2008-07-22 12:31:00,81.023,81.026,81.016,81.016,70200000.0
2008-07-22 12:32:00,81.025,81.036,81.025,81.026,28800000.0
2008-07-22 12:33:00,81.022,81.035,81.022,81.035,40000000.0
2008-07-22 12:34:00,81.037,81.046,81.037,81.042,27200000.0
2008-07-22 12:35:00,81.052,81.07,81.052,81.07,26000000.0
2008-07-22 12:36:00,81.067,81.075,81.04,81.051,48000000.0
2008-07-22 12:37:00,81.068,81.075,81.063,81.072,14400000.0
2008-07-22 12:38:00,81.08,81.085,81.077,81.085,14400000.0
2008-07-22 12:39:00,81.077,81.077,81.058,81.058,24000000.0
2008-07-22 12:40:00,81.047,81.047,81.029,81.029,16000000.0
2008-07-22 12:41:00,81.021,81.032,81.021,81.032,22400000.0
2008-07-22 12:42:00,81.037,81.068,81.037,81.068,22400000.0
2008-07-22 12:43:00,81.069,81.077,81.068,81.074,35600000.0
2008-07-22 12:44:00,81.069,81.069,81.053,81.053,22400000.0
2008-07-22 12:45:00,81.045,81.053,81.045,81.049,35200000.0
2008-07-22 12:46:00,81.031,81.031,81.026,81.029,44800000.0
2008-07-22 12:47:00,81.027,81.036,81.027,81.036,30400000.0
2008-07-22 12:48:00,81.04,81.047,81.04,81.047,32400000.0
2008-07-22 12:49:00,81.039,81.048,81.039,81.042,40800000.0
2008-07-22 12:50:00,81.033,81.044,81.029,81.037,16000000.0
2008-07-22 12:51:00,81.028,81.038,81.028,81.037,22400000.0
2008-07-22 12:52:00,81.032,81.036,81.023,81.036,26000000.0
2008-07-22 12:53:00,81.028,81.036,81.028,81.031,11200000.0
2008-07-22 12:54:00,81.022,81.028,81.019,81.027,11200000.0
2008-07-22 12:55:00,81.029,81.037,81.026,81.034,24000000.0
2008-07-22 12:56:00,81.034,81.074,81.034,81.074,12600000.0
2008-07-22 12:57:00,81.082,81.082,81.07,81.081,27200000.0
2008-07-22 12:58:00,81.076,81.098,81.076,81.098,12800000.0
2008-07-22 12:59:00,81.104,81.104,81.09,81.09,14400000.0
2008-07-22 13:00:00,81.06,81.06,80.967,80.972,16000000.0
2008-07-22 13:01:00,80.987,80.987,80.975,80.983,17600000.0
2008-07-22 13:02:00,80.975,80.987,80.968,80.987,12800000.0
2008-07-22 13:03:00,81.005,81.014,80.989,80.989,12800000.0
2008-07-22 13:04:00,81.009,81.009,80.978,80.979,16000000.0
2008-07-22 13:05:00,80.994,80.997,80.982,80.982,12800000.0
2008-07-22 13:06:00,80.971,80.971,80.955,80.965,17600000.0
2008-07-22 13:07:00,80.968,80.994,80.964,80.994,12800000.0
2008-07-22 13:08:00,81.008,81.008,80.965,80.965,32400000.0
2008-07-22 13:09:00,80.956,80.972,80.956,80.961,28800000.0
2008-07-22 13:10:00,80.942,80.942,80.923,80.926,32000000.0
2008-07-22 13:11:00,80.937,80.937,80.923,80.932,19200000.0
2008-07-22 13:12:00,80.916,80.93,80.915,80.926,16000000.0
2008-07-22 13:13:00,80.937,80.953,80.937,80.953,11200000.0
2008-07-22 13:14:00,80.961,80.978,80.956,80.978,11200000.0
2008-07-22 13:15:00,80.953,80.982,80.944,80.982,10600000.0
2008-07-22 13:16:00,80.975,80.992,80.962,80.992,25600000.0
2008-07-22 13:17:00,80.98,80.988,80.971,80.981,12800000.0
2008-07-22 13:18:00,80.971,80.971,80.958,80.959,56000000.0
2008-07-22 13:19:00,80.938,80.947,80.927,80.935,14400000.0
2008-07-22 13:20:00,80.937,80.944,80.929,80.933,12800000.0
2008-07-22 13:21:00,80.946,80.956,80.946,80.954,56000000.0
2008-07-22 13:22:00,80.955,80.96,80.945,80.96,11200000.0
2008-07-22 13:23:00,80.994,81.013,80.994,81.012,12800000.0
2008-07-22 13:24:00,81.009,81.013,81.008,81.008,14400000.0
2008-07-22 13:25:00,81.012,81.012,81.003,81.011,33000000.0
2008-07-22 13:26:00,81.005,81.006,80.996,80.996,24000000.0
2008-07-22 13:27:00,81.002,81.002,80.988,80.995,39400000.0
2008-07-22 13:28:00,80.998,80.998,80.988,80.988,20800000.0
2008-07-22 13:29:00,81.0,81.003,80.981,81.003,22400000.0
2008-07-22 13:30:00,81.001,81.029,81.001,81.029,36800000.0
2008-07-22 13:31:00,81.031,81.045,81.026,81.032,11200000.0
2008-07-22 13:32:00,81.04,81.058,81.039,81.051,17600000.0
2008-07-22 13:33:00,81.048,81.054,81.044,81.05,12800000.0
2008-07-22 13:34:00,81.059,81.06,81.053,81.057,12800000.0
2008-07-22 13:35:00,81.067,81.073,81.061,81.069,12200000.0
2008-07-22 13:36:00,81.056,81.063,81.051,81.051,48000000.0
2008-07-22 13:37:00,81.045,81.052,81.041,81.047,24000000.0
2008-07-22 13:38:00,81.046,81.05,81.043,81.05,29200000.0
2008-07-22 13:39:00,81.054,81.072,81.054,81.072,25600000.0
2008-07-22 13:40:00,81.081,81.089,81.081,81.089,12800000.0
2008-07-22 13:41:00,81.092,81.092,81.084,81.09,15400000.0
2008-07-22 13:42:00,81.078,81.082,81.069,81.071,12800000.0
2008-07-22 13:43:00,81.07,81.07,81.056,81.056,25600000.0
2008-07-22 13:44:00,81.051,81.051,81.04,81.04,28800000.0
2008-07-22 13:45:00,81.035,81.035,81.032,81.033,12800000.0
2008-07-22 13:46:00,81.046,81.046,81.016,81.018,14400000.0
2008-07-22 13:47:00,81.023,81.035,81.023,81.033,27200000.0
2008-07-22 13:48:00,81.036,81.036,81.023,81.033,14400000.0
2008-07-22 13:49:00,81.036,81.036,81.012,81.012,33600000.0
2008-07-22 13:50:00,81.023,81.023,81.004,81.016,33600000.0
2008-07-22 13:51:00,81.018,81.023,81.018,81.022,16000000.0
2008-07-22 13:52:00,81.022,81.022,81.002,81.002,40400000.0
2008-07-22 13:53:00,81.002,81.008,80.998,81.008,36800000.0
2008-07-22 13:54:00,81.021,81.025,80.992,81.025,24000000.0
2008-07-22 13:55:00,81.018,81.018,81.004,81.004,11200000.0
2008-07-22 13:56:00,81.004,81.027,81.004,81.027,14400000.0
2008-07-22 13:57:00,81.031,81.031,81.02,81.02,14400000.0
2008-07-22 13:58:00,81.019,81.032,81.019,81.032,32400000.0
2008-07-22 13:59:00,81.03,81.033,81.019,81.019,48400000.0
2008-07-22 14:00:00,81.013,81.013,80.991,80.991,32000000.0
2008-07-22 14:01:00,80.99,81.004,80.99,80.998,14400000.0
2008-07-22 14:02:00,80.984,80.984,80.969,80.972,29200000.0
2008-07-22 14:03:00,80.97,80.979,80.97,80.976,14400000.0
2008-07-22 14:04:00,80.974,80.982,80.974,80.977,14400000.0
2008-07-22 14:05:00,80.977,80.99,80.972,80.984,25600000.0
2008-07-22 14:06:00,80.979,80.988,80.979,80.985,17600000.0
2008-07-22 14:07:00,80.978,80.998,80.978,80.998,12800000.0
2008-07-22 14:08:00,81.008,81.008,81.003,81.005,24000000.0
2008-07-22 14:09:00,81.009,81.02,81.004,81.006,11200000.0
2008-07-22 14:10:00,81.008,81.008,80.994,80.997,17600000.0
2008-07-22 14:11:00,80.997,81.011,80.997,81.008,12800000.0
2008-07-22 14:12:00,81.012,81.026,81.012,81.026,12800000.0
2008-07-22 14:13:00,81.031,81.033,81.025,81.032,24000000.0
2008-07-22 14:14:00,81.029,81.046,81.029,81.035,20800000.0
2008-07-22 14:15:00,81.038,81.056,81.035,81.056,33600000.0
2008-07-22 14:16:00,81.084,81.109,81.082,81.109,27600000.0
2008-07-22 14:17:00,81.089,81.115,81.089,81.113,11200000.0
2008-07-22 14:18:00,81.106,81.107,81.097,81.105,16000000.0
2008-07-22 14:19:00,81.121,81.125,81.113,81.124,39800000.0
2008-07-22 14:20:00,81.129,81.129,81.112,81.112,14400000.0
2008-07-22 14:21:00,81.115,81.119,81.108,81.108,33600000.0
2008-07-22 14:22:00,81.098,81.103,81.086,81.086,14400000.0
2008-07-22 14:23:00,81.103,81.11,81.103,81.106,17600000.0
2008-07-22 14:24:00,81.099,81.106,81.097,81.102,36800000.0
2008-07-22 14:25:00,81.119,81.125,81.109,81.109,12800000.0
2008-07-22 14:26:00,81.098,81.099,81.079,81.079,19200000.0
2008-07-22 14:27:00,81.085,81.089,81.083,81.089,11200000.0
2008-07-22 14:28:00,81.101,81.137,81.101,81.137,11200000.0
2008-07-22 14:29:00,81.138,81.14,81.129,81.129,12800000.0
2008-07-22 14:30:00,81.142,81.178,81.077,81.077,11200000.0
2008-07-22 14:31:00,81.146,81.146,81.036,81.128,16000000.0
2008-07-22 14:32:00,81.124,81.146,81.124,81.128,12800000.0
2008-07-22 14:33:00,81.129,81.196,81.129,81.196,17600000.0
2008-07-22 14:34:00,81.22,81.22,81.174,81.174,17600000.0
2008-07-22 14:35:00,81.178,81.187,81.178,81.185,11200000.0
2008-07-22 14:36:00,81.161,81.18,81.161,81.178,12800000.0
2008-07-22 14:37:00,81.171,81.171,81.152,81.152,12200000.0
2008-07-22 14:38:00,81.141,81.141,81.118,81.128,11200000.0
2008-07-22 14:39:00,81.126,81.132,81.116,81.122,17600000.0
2008-07-22 14:40:00,81.139,81.15,81.139,81.142,16000000.0
2008-07-22 14:41:00,81.144,81.159,81.142,81.154,11200000.0
2008-07-22 14:42:00,81.17,81.171,81.152,81.166,13200000.0
2008-07-22 14:43:00,81.198,81.21,81.184,81.184,17600000.0
2008-07-22 14:44:00,81.181,81.181,81.158,81.16,12800000.0
2008-07-22 14:45:00,81.161,81.215,81.161,81.215,12800000.0
2008-07-22 14:46:00,81.198,81.217,81.194,81.194,17600000.0
2008-07-22 14:47:00,81.179,81.181,81.173,81.173,12800000.0
2008-07-22 14:48:00,81.165,81.174,81.165,81.172,11200000.0
2008-07-22 14:49:00,81.179,81.179,81.145,81.145,16000000.0
2008-07-22 14:50:00,81.137,81.161,81.137,81.161,12800000.0
2008-07-22 14:51:00,81.168,81.169,81.161,81.163,17600000.0
2008-07-22 14:52:00,81.167,81.185,81.164,81.164,14400000.0
2008-07-22 14:53:00,81.147,81.152,81.143,81.15,11200000.0
2008-07-22 14:54:00,81.166,81.185,81.164,81.171,12800000.0
2008-07-22 14:55:00,81.17,81.171,81.161,81.161,10600000.0
2008-07-22 14:56:00,81.181,81.196,81.167,81.167,16000000.0
2008-07-22 14:57:00,81.172,81.185,81.171,81.171,12200000.0
2008-07-22 14:58:00,81.18,81.184,81.173,81.184,14400000.0
2008-07-22 14:59:00,81.195,81.21,81.193,81.206,12800000.0
2008-07-22 15:00:00,81.234,81.259,81.234,81.257,16000000.0
2008-07-22 15:01:00,81.256,81.259,81.245,81.258,17600000.0
2008-07-22 15:02:00,81.265,81.265,81.259,81.26,10600000.0
2008-07-22 15:03:00,81.252,81.252,81.221,81.221,11200000.0
2008-07-22 15:04:00,81.208,81.217,81.208,81.217,16000000.0
2008-07-22 15:05:00,81.25,81.27,81.25,81.269,12800000.0
2008-07-22 15:06:00,81.24,81.24,81.223,81.223,11200000.0
2008-07-22 15:07:00,81.236,81.286,81.236,81.286,11600000.0
2008-07-22 15:08:00,81.269,81.287,81.269,81.28,10600000.0
2008-07-22 15:09:00,81.275,81.281,81.257,81.279,14400000.0
2008-07-22 15:10:00,81.27,81.296,81.27,81.296,16000000.0
2008-07-22 15:11:00,81.293,81.293,81.283,81.293,11200000.0
2008-07-22 15:12:00,81.258,81.278,81.258,81.278,12800000.0
2008-07-22 15:13:00,81.288,81.292,81.283,81.292,12800000.0
2008-07-22 15:14:00,81.288,81.329,81.28,81.329,16400000.0
2008-07-22 15:15:00,81.308,81.309,81.287,81.307,17600000.0
2008-07-22 15:16:00,81.322,81.33,81.319,81.33,12800000.0
2008-07-22 15:17:00,81.335,81.337,81.332,81.332,14400000.0
2008-07-22 15:18:00,81.326,81.326,81.309,81.309,12800000.0
2008-07-22 15:19:00,81.322,81.342,81.314,81.342,16000000.0
2008-07-22 15:20:00,81.328,81.333,81.32,81.32,16000000.0
2008-07-22 15:21:00,81.335,81.346,81.246,81.346,18000000.0
2008-07-22 15:22:00,81.338,81.349,81.329,81.345,11200000.0
2008-07-22 15:23:00,81.343,81.343,81.318,81.331,11200000.0
2008-07-22 15:24:00,81.343,81.356,81.343,81.35,10600000.0
2008-07-22 15:25:00,81.356,81.37,81.351,81.369,12800000.0
2008-07-22 15:26:00,81.37,81.37,81.334,81.353,14800000.0
2008-07-22 15:27:00,81.338,81.338,81.299,81.299,12800000.0
2008-07-22 15:28:00,81.3,81.3,81.286,81.287,12800000.0
2008-07-22 15:29:00,81.292,81.292,81.284,81.284,17600000.0
2008-07-22 15:30:00,81.27,81.27,81.239,81.239,17600000.0
2008-07-22 15:31:00,81.237,81.249,81.236,81.24,12800000.0
2008-07-22 15:32:00,81.244,81.244,81.238,81.238,11200000.0
2008-07-22 15:33:00,81.241,81.249,81.24,81.247,11200000.0
2008-07-22 15:34:00,81.262,81.292,81.26,81.292,11200000.0
2008-07-22 15:35:00,81.298,81.298,81.283,81.286,12800000.0
2008-07-22 15:36:00,81.287,81.287,81.266,81.266,14400000.0
2008-07-22 15:37:00,81.275,81.275,81.257,81.262,16000000.0
2008-07-22 15:38:00,81.257,81.257,81.234,81.247,16000000.0
2008-07-22 15:39:00,81.238,81.264,81.235,81.25,13800000.0
2008-07-22 15:40:00,81.245,81.259,81.235,81.257,12800000.0
2008-07-22 15:41:00,81.252,81.252,81.241,81.244,16000000.0
2008-07-22 15:42:00,81.249,81.249,81.175,81.227,17600000.0
2008-07-22 15:43:00,81.23,81.241,81.227,81.23,12800000.0
2008-07-22 15:44:00,81.238,81.246,81.238,81.246,12800000.0
2008-07-22 15:45:00,81.24,81.256,81.236,81.256,12800000.0
2008-07-22 15:46:00,81.262,81.262,81.249,81.251,11200000.0
2008-07-22 15:47:00,81.246,81.246,81.231,81.231,11200000.0
2008-07-22 15:48:00,81.222,81.237,81.222,81.232,12800000.0
2008-07-22 15:49:00,81.22,81.233,81.219,81.231,11200000.0
2008-07-22 15:50:00,81.23,81.234,81.215,81.215,14400000.0
2008-07-22 15:51:00,81.226,81.226,81.208,81.211,11200000.0
2008-07-22 15:52:00,81.224,81.242,81.224,81.242,11200000.0
2008-07-22 15:53:00,81.227,81.229,81.223,81.225,13200000.0
2008-07-22 15:54:00,81.21,81.215,81.202,81.215,17000000.0
2008-07-22 15:55:00,81.223,81.227,81.207,81.227,17600000.0
2008-07-22 15:56:00,81.252,81.256,81.225,81.225,11600000.0
2008-07-22 15:57:00,81.221,81.221,81.213,81.216,14400000.0
2008-07-22 15:58:00,81.208,81.22,81.208,81.217,11200000.0
2008-07-22 15:59:00,81.229,81.229,81.205,81.205,11200000.0
2008-07-22 16:00:00,81.211,81.25,81.211,81.25,11200000.0
2008-07-22 16:01:00,81.236,81.257,81.236,81.257,11200000.0
2008-07-22 16:02:00,81.244,81.244,81.209,81.218,17600000.0
2008-07-22 16:03:00,81.22,81.252,81.217,81.252,12800000.0
2008-07-22 16:04:00,81.275,81.29,81.214,81.29,11200000.0
2008-07-22 16:05:00,81.301,81.311,81.298,81.311,14400000.0
2008-07-22 16:06:00,81.293,81.302,81.284,81.302,16000000.0
2008-07-22 16:07:00,81.303,81.304,81.298,81.298,11200000.0
2008-07-22 16:08:00,81.297,81.312,81.297,81.304,11200000.0
2008-07-22 16:09:00,81.298,81.314,81.298,81.314,18000000.0
2008-07-22 16:10:00,81.311,81.323,81.289,81.289,12800000.0
2008-07-22 16:11:00,81.278,81.282,81.266,81.282,11200000.0
2008-07-22 16:12:00,81.282,81.294,81.273,81.273,17600000.0
2008-07-22 16:13:00,81.297,81.297,81.28,81.28,11200000.0
2008-07-22 16:14:00,81.277,81.279,81.271,81.275,14400000.0
2008-07-22 16:15:00,81.289,81.289,81.281,81.281,11200000.0
2008-07-22 16:16:00,81.277,81.28,81.261,81.28,11600000.0
2008-07-22 16:17:00,81.271,81.276,81.254,81.269,17600000.0
2008-07-22 16:18:00,81.273,81.287,81.273,81.286,16400000.0
2008-07-22 16:19:00,81.274,81.274,81.256,81.256,11200000.0
2008-07-22 16:20:00,81.263,81.27,81.255,81.26,11200000.0
2008-07-22 16:21:00,81.241,81.257,81.241,81.251,11200000.0
2008-07-22 16:22:00,81.265,81.269,81.26,81.26,11200000.0
2008-07-22 16:23:00,81.274,81.277,81.268,81.268,12800000.0
2008-07-22 16:24:00,81.259,81.259,81.247,81.247,11200000.0
2008-07-22 16:25:00,81.245,81.25,81.242,81.243,12800000.0
2008-07-22 16:26:00,81.245,81.256,81.245,81.249,12800000.0
2008-07-22 16:27:00,81.239,81.244,81.234,81.234,17600000.0
2008-07-22 16:28:00,81.238,81.25,81.237,81.25,10600000.0
2008-07-22 16:29:00,81.231,81.238,81.223,81.223,14400000.0
2008-07-22 16:30:00,81.224,81.235,81.224,81.233,14400000.0
2008-07-22 16:31:00,81.241,81.255,81.241,81.247,14400000.0
2008-07-22 16:32:00,81.231,81.237,81.222,81.237,8000000.0
2008-07-22 16:33:00,81.236,81.242,81.225,81.225,14400000.0
2008-07-22 16:34:00,81.234,81.272,81.234,81.272,17600000.0
2008-07-22 16:35:00,81.257,81.258,81.245,81.252,12800000.0
2008-07-22 16:36:00,81.25,81.257,81.244,81.257,11200000.0
2008-07-22 16:37:00,81.269,81.277,81.266,81.266,12800000.0
2008-07-22 16:38:00,81.268,81.278,81.265,81.278,14400000.0
2008-07-22 16:39:00,81.284,81.313,81.284,81.306,12800000.0
2008-07-22 16:40:00,81.315,81.32,81.304,81.311,17600000.0
2008-07-22 16:41:00,81.33,81.345,81.329,81.345,12800000.0
2008-07-22 16:42:00,81.333,81.333,81.319,81.327,11200000.0
2008-07-22 16:43:00,81.338,81.364,81.338,81.364,12800000.0
2008-07-22 16:44:00,81.37,81.37,81.354,81.356,11200000.0
2008-07-22 16:45:00,81.364,81.365,81.358,81.358,11200000.0
2008-07-22 16:46:00,81.352,81.356,81.336,81.35,14400000.0
2008-07-22 16:47:00,81.336,81.351,81.336,81.346,18000000.0
2008-07-22 16:48:00,81.359,81.361,81.352,81.361,11200000.0
2008-07-22 16:49:00,81.363,81.369,81.361,81.361,12800000.0
2008-07-22 16:50:00,81.333,81.333,81.295,81.295,17000000.0
2008-07-22 16:51:00,81.268,81.289,81.222,81.222,11200000.0
2008-07-22 16:52:00,81.28,81.291,81.27,81.279,17600000.0
2008-07-22 16:53:00,81.281,81.288,81.277,81.286,17600000.0
2008-07-22 16:54:00,81.308,81.308,81.289,81.289,9600000.0
2008-07-22 16:55:00,81.278,81.281,81.27,81.27,14800000.0
2008-07-22 16:56:00,81.285,81.316,81.285,81.306,12800000.0
2008-07-22 16:57:00,81.327,81.327,81.315,81.323,16000000.0
2008-07-22 16:58:00,81.338,81.338,81.327,81.337,12800000.0
2008-07-22 16:59:00,81.342,81.342,81.33,81.33,12800000.0
2008-07-22 17:00:00,81.314,81.34,81.314,81.34,11200000.0
2008-07-22 17:01:00,81.347,81.347,81.25,81.339,12800000.0
2008-07-22 17:02:00,81.356,81.379,81.356,81.379,16000000.0
2008-07-22 17:03:00,81.369,81.376,81.363,81.363,11200000.0
2008-07-22 17:04:00,81.37,81.37,81.328,81.328,11200000.0
2008-07-22 17:05:00,81.325,81.346,81.313,81.341,17600000.0
2008-07-22 17:06:00,81.324,81.357,81.322,81.357,11200000.0
2008-07-22 17:07:00,81.34,81.34,81.317,81.324,11200000.0
2008-07-22 17:08:00,81.323,81.323,81.309,81.309,17600000.0
2008-07-22 17:09:00,81.3,81.312,81.3,81.304,16000000.0
2008-07-22 17:10:00,81.318,81.322,81.315,81.315,11200000.0
2008-07-22 17:11:00,81.317,81.353,81.317,81.345,12800000.0
2008-07-22 17:12:00,81.347,81.358,81.334,81.357,12800000.0
2008-07-22 17:13:00,81.374,81.378,81.372,81.378,12800000.0
2008-07-22 17:14:00,81.355,81.355,81.311,81.311,12800000.0
2008-07-22 17:15:00,81.317,81.326,81.317,81.326,12800000.0
2008-07-22 17:16:00,81.33,81.335,81.327,81.327,11200000.0
2008-07-22 17:17:00,81.323,81.323,81.307,81.32,11200000.0
2008-07-22 17:18:00,81.339,81.347,81.334,81.334,12800000.0
2008-07-22 17:19:00,81.322,81.341,81.322,81.341,16000000.0
2008-07-22 17:20:00,81.352,81.357,81.337,81.337,11200000.0
2008-07-22 17:21:00,81.346,81.359,81.334,81.359,12800000.0
2008-07-22 17:22:00,81.356,81.37,81.268,81.355,11200000.0
2008-07-22 17:23:00,81.354,81.37,81.353,81.37,11600000.0
2008-07-22 17:24:00,81.365,81.365,81.351,81.36,11200000.0
2008-07-22 17:25:00,81.367,81.373,81.365,81.373,11200000.0
2008-07-22 17:26:00,81.356,81.356,81.348,81.349,10600000.0
2008-07-22 17:27:00,81.338,81.36,81.338,81.36,17000000.0
2008-07-22 17:28:00,81.36,81.37,81.35,81.37,12800000.0
2008-07-22 17:29:00,81.361,81.364,81.335,81.335,12800000.0
2008-07-22 17:30:00,81.349,81.387,81.349,81.387,11200000.0
2008-07-22 17:31:00,81.394,81.401,81.38,81.38,12800000.0
2008-07-22 17:32:00,81.388,81.396,81.387,81.388,11200000.0
2008-07-22 17:33:00,81.395,81.403,81.389,81.389,12800000.0
2008-07-22 17:34:00,81.384,81.391,81.363,81.391,11200000.0
2008-07-22 17:35:00,81.431,81.433,81.414,81.414,12800000.0
2008-07-22 17:36:00,81.402,81.402,81.391,81.392,11200000.0
2008-07-22 17:37:00,81.384,81.384,81.363,81.363,11200000.0
2008-07-22 17:38:00,81.381,81.385,81.371,81.371,16000000.0
2008-07-22 17:39:00,81.363,81.369,81.359,81.359,17600000.0
2008-07-22 17:40:00,81.359,81.361,81.348,81.348,11200000.0
2008-07-22 17:41:00,81.367,81.369,81.346,81.365,11200000.0
2008-07-22 17:42:00,81.374,81.399,81.374,81.399,11200000.0
2008-07-22 17:43:00,81.389,81.392,81.361,81.361,12800000.0
2008-07-22 17:44:00,81.359,81.364,81.355,81.355,12800000.0
2008-07-22 17:45:00,81.361,81.371,81.361,81.371,11200000.0
2008-07-22 17:46:00,81.372,81.388,81.372,81.382,12800000.0
2008-07-22 17:47:00,81.373,81.382,81.352,81.382,12800000.0
2008-07-22 17:48:00,81.37,81.37,81.356,81.362,11200000.0
2008-07-22 17:49:00,81.356,81.369,81.347,81.369,11200000.0
2008-07-22 17:50:00,81.373,81.373,81.355,81.362,12800000.0
2008-07-22 17:51:00,81.355,81.355,81.344,81.344,11200000.0
2008-07-22 17:52:00,81.337,81.337,81.327,81.331,12800000.0
2008-07-22 17:53:00,81.318,81.318,81.289,81.289,17600000.0
2008-07-22 17:54:00,81.277,81.294,81.277,81.294,8000000.0
2008-07-22 17:55:00,81.331,81.331,81.304,81.309,12800000.0
2008-07-22 17:56:00,81.298,81.338,81.298,81.338,11200000.0
2008-07-22 17:57:00,81.34,81.341,81.333,81.335,16000000.0
2008-07-22 17:58:00,81.327,81.353,81.327,81.345,12800000.0
2008-07-22 17:59:00,81.365,81.383,81.365,81.381,11200000.0
2008-07-22 18:00:00,81.373,81.373,81.357,81.367,17600000.0
2008-07-22 18:01:00,81.381,81.381,81.285,81.373,17600000.0
2008-07-22 18:02:00,81.375,81.394,81.375,81.39,17600000.0
2008-07-22 18:03:00,81.381,81.383,81.374,81.383,12800000.0
2008-07-22 18:04:00,81.385,81.386,81.378,81.378,11200000.0
2008-07-22 18:05:00,81.366,81.367,81.359,81.363,17600000.0
2008-07-22 18:06:00,81.357,81.366,81.354,81.366,12800000.0
2008-07-22 18:07:00,81.378,81.396,81.374,81.396,11200000.0
2008-07-22 18:08:00,81.4,81.401,81.361,81.361,16000000.0
2008-07-22 18:09:00,81.354,81.363,81.354,81.363,16000000.0
2008-07-22 18:10:00,81.372,81.386,81.372,81.384,12800000.0
2008-07-22 18:11:00,81.376,81.378,81.363,81.378,11200000.0
2008-07-22 18:12:00,81.385,81.387,81.379,81.382,12800000.0
2008-07-22 18:13:00,81.364,81.384,81.364,81.381,11600000.0
2008-07-22 18:14:00,81.362,81.362,81.349,81.361,12800000.0
2008-07-22 18:15:00,81.351,81.355,81.339,81.342,14400000.0
2008-07-22 18:16:00,81.336,81.354,81.332,81.354,12800000.0
2008-07-22 18:17:00,81.36,81.363,81.349,81.363,11200000.0
2008-07-22 18:18:00,81.365,81.381,81.365,81.381,11200000.0
2008-07-22 18:19:00,81.383,81.398,81.383,81.394,16000000.0
2008-07-22 18:20:00,81.408,81.436,81.408,81.436,12800000.0
2008-07-22 18:21:00,81.407,81.415,81.388,81.415,11200000.0
2008-07-22 18:22:00,81.417,81.42,81.349,81.403,16000000.0
2008-07-22 18:23:00,81.387,81.404,81.387,81.404,15400000.0
2008-07-22 18:24:00,81.422,81.431,81.422,81.424,12800000.0
2008-07-22 18:25:00,81.427,81.427,81.404,81.404,11200000.0
2008-07-22 18:26:00,81.397,81.408,81.397,81.406,12800000.0
2008-07-22 18:27:00,81.38,81.401,81.38,81.392,14400000.0
2008-07-22 18:28:00,81.411,81.434,81.411,81.433,12800000.0
2008-07-22 18:29:00,81.442,81.451,81.442,81.444,12800000.0
2008-07-22 18:30:00,81.406,81.407,81.4,81.405,11200000.0
2008-07-22 18:31:00,81.388,81.388,81.358,81.36,12800000.0
2008-07-22 18:32:00,81.384,81.384,81.342,81.344,11200000.0
2008-07-22 18:33:00,81.356,81.363,81.34,81.358,11200000.0
2008-07-22 18:34:00,81.359,81.362,81.354,81.362,12800000.0
2008-07-22 18:35:00,81.352,81.352,81.328,81.329,12800000.0
2008-07-22 18:36:00,81.331,81.331,81.318,81.322,12800000.0
2008-07-22 18:37:00,81.299,81.315,81.289,81.305,17600000.0
2008-07-22 18:38:00,81.325,81.336,81.325,81.336,11200000.0
2008-07-22 18:39:00,81.337,81.337,81.325,81.327,16000000.0
2008-07-22 18:40:00,81.32,81.324,81.311,81.322,12800000.0
2008-07-22 18:41:00,81.32,81.32,81.29,81.291,14400000.0
2008-07-22 18:42:00,81.292,81.322,81.292,81.322,11200000.0
2008-07-22 18:43:00,81.339,81.354,81.332,81.35,12800000.0
2008-07-22 18:44:00,81.349,81.349,81.336,81.339,11200000.0
2008-07-22 18:45:00,81.353,81.357,81.343,81.343,11600000.0
2008-07-22 18:46:00,81.343,81.356,81.343,81.356,11200000.0
2008-07-22 18:47:00,81.356,81.375,81.353,81.36,12800000.0
2008-07-22 18:48:00,81.39,81.407,81.386,81.386,12800000.0
2008-07-22 18:49:00,81.379,81.403,81.379,81.398,13200000.0
2008-07-22 18:50:00,81.386,81.402,81.381,81.387,17600000.0
2008-07-22 18:51:00,81.382,81.382,81.366,81.366,12800000.0
2008-07-22 18:52:00,81.363,81.37,81.353,81.37,12800000.0
2008-07-22 18:53:00,81.375,81.375,81.354,81.354,12800000.0
2008-07-22 18:54:00,81.345,81.355,81.345,81.353,11200000.0
2008-07-22 18:55:00,81.365,81.365,81.356,81.358,11200000.0
2008-07-22 18:56:00,81.343,81.347,81.329,81.342,16000000.0
2008-07-22 18:57:00,81.328,81.334,81.323,81.334,11200000.0
2008-07-22 18:58:00,81.33,81.332,81.321,81.329,10000000.0
2008-07-22 18:59:00,81.327,81.33,81.325,81.325,17600000.0
2008-07-22 19:00:00,81.322,81.334,81.322,81.334,12800000.0
2008-07-22 19:01:00,81.333,81.345,81.314,81.345,12800000.0
2008-07-22 19:02:00,81.359,81.359,81.351,81.351,11200000.0
2008-07-22 19:03:00,81.345,81.373,81.339,81.373,12800000.0
2008-07-22 19:04:00,81.339,81.346,81.336,81.342,16000000.0
2008-07-22 19:05:00,81.333,81.333,81.304,81.325,14800000.0
2008-07-22 19:06:00,81.31,81.319,81.305,81.306,16400000.0
2008-07-22 19:07:00,81.29,81.33,81.287,81.33,11200000.0
2008-07-22 19:08:00,81.33,81.338,81.326,81.334,18000000.0
2008-07-22 19:09:00,81.332,81.336,81.314,81.314,12800000.0
2008-07-22 19:10:00,81.309,81.33,81.308,81.33,17600000.0
2008-07-22 19:11:00,81.334,81.339,81.324,81.339,12800000.0
2008-07-22 19:12:00,81.351,81.375,81.351,81.375,11200000.0
2008-07-22 19:13:00,81.383,81.383,81.351,81.351,11200000.0
2008-07-22 19:14:00,81.358,81.362,81.347,81.353,15400000.0
2008-07-22 19:15:00,81.344,81.348,81.334,81.335,12800000.0
2008-07-22 19:16:00,81.336,81.356,81.336,81.356,12800000.0
2008-07-22 19:17:00,81.364,81.369,81.36,81.364,12800000.0
2008-07-22 19:18:00,81.352,81.353,81.341,81.341,17600000.0
2008-07-22 19:19:00,81.328,81.342,81.319,81.341,16000000.0
2008-07-22 19:20:00,81.337,81.344,81.321,81.321,16000000.0
2008-07-22 19:21:00,81.339,81.365,81.339,81.352,16000000.0
2008-07-22 19:22:00,81.344,81.351,81.334,81.334,11200000.0
2008-07-22 19:23:00,81.344,81.345,81.336,81.336,17600000.0
2008-07-22 19:24:00,81.34,81.353,81.336,81.353,17600000.0
2008-07-22 19:25:00,81.353,81.377,81.353,81.377,17600000.0
2008-07-22 19:26:00,81.366,81.371,81.366,81.371,11200000.0
2008-07-22 19:27:00,81.381,81.381,81.358,81.358,11200000.0
2008-07-22 19:28:00,81.372,81.378,81.355,81.355,12800000.0
2008-07-22 19:29:00,81.365,81.375,81.365,81.367,11600000.0
2008-07-22 19:30:00,81.372,81.381,81.365,81.381,14400000.0
2008-07-22 19:31:00,81.374,81.374,81.354,81.36,17600000.0
2008-07-22 19:32:00,81.314,81.355,81.314,81.355,12800000.0
2008-07-22 19:33:00,81.355,81.356,81.347,81.347,13200000.0
2008-07-22 19:34:00,81.336,81.347,81.329,81.329,12800000.0
2008-07-22 19:35:00,81.334,81.347,81.334,81.345,17600000.0
2008-07-22 19:36:00,81.345,81.349,81.342,81.349,11200000.0
2008-07-22 19:37:00,81.353,81.362,81.353,81.362,11200000.0
2008-07-22 19:38:00,81.351,81.365,81.351,81.351,17000000.0
2008-07-22 19:39:00,81.347,81.351,81.343,81.351,10600000.0
2008-07-22 19:40:00,81.341,81.35,81.337,81.34,14400000.0
2008-07-22 19:41:00,81.341,81.352,81.341,81.348,12800000.0
2008-07-22 19:42:00,81.346,81.354,81.345,81.345,12800000.0
2008-07-22 19:43:00,81.343,81.348,81.337,81.344,11200000.0
2008-07-22 19:44:00,81.349,81.359,81.337,81.354,16000000.0
2008-07-22 19:45:00,81.358,81.358,81.337,81.337,11200000.0
2008-07-22 19:46:00,81.354,81.365,81.353,81.365,11200000.0
2008-07-22 19:47:00,81.365,81.38,81.365,81.366,16000000.0
2008-07-22 19:48:00,81.38,81.38,81.362,81.362,11200000.0
2008-07-22 19:49:00,81.355,81.357,81.341,81.341,12200000.0
2008-07-22 19:50:00,81.366,81.371,81.358,81.358,12200000.0
2008-07-22 19:51:00,81.361,81.374,81.361,81.371,12800000.0
2008-07-22 19:52:00,81.392,81.392,81.363,81.371,11200000.0
2008-07-22 19:53:00,81.374,81.386,81.368,81.386,17600000.0
2008-07-22 19:54:00,81.391,81.399,81.387,81.387,14400000.0
2008-07-22 19:55:00,81.382,81.382,81.37,81.376,11200000.0
2008-07-22 19:56:00,81.376,81.385,81.376,81.38,11200000.0
2008-07-22 19:57:00,81.377,81.385,81.375,81.381,12800000.0
2008-07-22 19:58:00,81.379,81.389,81.379,81.381,14400000.0
2008-07-22 19:59:00,81.368,81.373,81.355,81.373,14400000.0
2008-07-22 20:00:00,81.378,81.378,81.366,81.366,12800000.0
2008-07-22 20:01:00,81.349,81.364,81.346,81.349,11200000.0
2008-07-22 20:02:00,81.357,81.362,81.338,81.338,11200000.0
2008-07-22 20:03:00,81.343,81.367,81.343,81.367,16000000.0
2008-07-22 20:04:00,81.365,81.365,81.335,81.348,12800000.0
2008-07-22 20:05:00,81.339,81.339,81.33,81.337,12800000.0
2008-07-22 20:06:00,81.342,81.345,81.337,81.34,12800000.0
2008-07-22 20:07:00,81.341,81.343,81.335,81.343,16000000.0
2008-07-22 20:08:00,81.342,81.345,81.332,81.345,12800000.0
2008-07-22 20:09:00,81.359,81.359,81.347,81.356,16000000.0
2008-07-22 20:10:00,81.302,81.33,81.302,81.316,17600000.0
2008-07-22 20:11:00,81.344,81.346,81.332,81.332,14400000.0
2008-07-22 20:12:00,81.329,81.339,81.323,81.324,14800000.0
2008-07-22 20:13:00,81.317,81.317,81.29,81.29,11200000.0
2008-07-22 20:14:00,81.301,81.308,81.301,81.308,11200000.0
2008-07-22 20:15:00,81.311,81.329,81.311,81.329,11200000.0
2008-07-22 20:16:00,81.314,81.323,81.313,81.323,12800000.0
2008-07-22 20:17:00,81.323,81.323,81.31,81.313,12800000.0
2008-07-22 20:18:00,81.283,81.312,81.283,81.31,12800000.0
2008-07-22 20:19:00,81.306,81.306,81.295,81.296,11200000.0
2008-07-22 20:20:00,81.291,81.303,81.291,81.302,11200000.0
2008-07-22 20:21:00,81.334,81.347,81.334,81.342,11200000.0
2008-07-22 20:22:00,81.338,81.367,81.338,81.367,10600000.0
2008-07-22 20:23:00,81.363,81.364,81.35,81.351,16000000.0
2008-07-22 20:24:00,81.353,81.372,81.353,81.366,16000000.0
2008-07-22 20:25:00,81.386,81.39,81.377,81.38,12800000.0
2008-07-22 20:26:00,81.37,81.392,81.37,81.392,11200000.0
2008-07-22 20:27:00,81.382,81.386,81.363,81.365,12800000.0
2008-07-22 20:28:00,81.359,81.371,81.352,81.352,17600000.0
2008-07-22 20:29:00,81.357,81.357,81.339,81.339,12800000.0
2008-07-22 20:30:00,81.331,81.338,81.325,81.331,14400000.0
2008-07-22 20:31:00,81.335,81.343,81.335,81.335,14400000.0
2008-07-22 20:32:00,81.337,81.337,81.327,81.329,16000000.0
2008-07-22 20:33:00,81.329,81.337,81.32,81.33,16000000.0
2008-07-22 20:34:00,81.34,81.348,81.331,81.347,16000000.0
2008-07-22 20:35:00,81.329,81.352,81.329,81.35,16400000.0
2008-07-22 20:36:00,81.335,81.342,81.335,81.342,11200000.0
2008-07-22 20:37:00,81.342,81.342,81.33,81.332,17000000.0
2008-07-22 20:38:00,81.333,81.353,81.333,81.341,12800000.0
2008-07-22 20:39:00,81.34,81.34,81.323,81.331,16000000.0
2008-07-22 20:40:00,81.339,81.344,81.328,81.328,12800000.0
2008-07-22 20:41:00,81.332,81.346,81.332,81.346,14400000.0
2008-07-22 20:42:00,81.34,81.346,81.336,81.341,12800000.0
2008-07-22 20:43:00,81.337,81.357,81.337,81.357,17600000.0
2008-07-22 20:44:00,81.375,81.38,81.372,81.372,11200000.0
2008-07-22 20:45:00,81.357,81.357,81.339,81.351,11200000.0
2008-07-22 20:46:00,81.354,81.355,81.326,81.326,12800000.0
2008-07-22 20:47:00,81.323,81.333,81.323,81.325,11200000.0
2008-07-22 20:48:00,81.337,81.361,81.337,81.361,12800000.0
2008-07-22 20:49:00,81.367,81.367,81.357,81.363,11200000.0
2008-07-22 20:50:00,81.361,81.364,81.359,81.361,12800000.0
2008-07-22 20:51:00,81.372,81.372,81.355,81.359,11200000.0
2008-07-22 20:52:00,81.36,81.366,81.36,81.365,11200000.0
2008-07-22 20:53:00,81.358,81.374,81.354,81.374,12800000.0
2008-07-22 20:54:00,81.381,81.391,81.375,81.375,11200000.0
2008-07-22 20:55:00,81.351,81.355,81.331,81.331,12800000.0
2008-07-22 20:56:00,81.315,81.331,81.315,81.331,12800000.0
2008-07-22 20:57:00,81.317,81.329,81.317,81.326,11200000.0
2008-07-22 20:58:00,81.345,81.351,81.343,81.345,17600000.0
2008-07-22 20:59:00,81.338,81.36,81.266,81.36,14400000.0
2008-07-22 21:00:00,81.372,81.372,81.343,81.355,12800000.0
2008-07-22 21:01:00,81.351,81.363,81.346,81.346,17600000.0
2008-07-22 21:02:00,81.339,81.363,81.339,81.363,11200000.0
2008-07-22 21:03:00,81.357,81.357,81.346,81.346,12800000.0
2008-07-22 21:04:00,81.344,81.344,81.332,81.337,11200000.0
2008-07-22 21:05:00,81.334,81.339,81.33,81.339,14400000.0
2008-07-22 21:06:00,81.329,81.329,81.316,81.316,17000000.0
2008-07-22 21:07:00,81.323,81.326,81.319,81.322,12200000.0
2008-07-22 21:08:00,81.338,81.345,81.337,81.341,12200000.0
2008-07-22 21:09:00,81.34,81.341,81.337,81.34,12800000.0
2008-07-22 21:10:00,81.336,81.341,81.321,81.336,12800000.0
2008-07-22 21:11:00,81.346,81.353,81.335,81.34,12800000.0
2008-07-22 21:12:00,81.355,81.355,81.331,81.34,12800000.0
2008-07-22 21:13:00,81.346,81.356,81.346,81.351,11200000.0
2008-07-22 21:14:00,81.353,81.353,81.33,81.33,17600000.0
2008-07-22 21:15:00,81.36,81.36,81.344,81.351,17600000.0
2008-07-22 21:16:00,81.359,81.363,81.354,81.354,12800000.0
2008-07-22 21:17:00,81.352,81.36,81.352,81.36,12800000.0
2008-07-22 21:18:00,81.354,81.354,81.339,81.352,12800000.0
2008-07-22 21:19:00,81.357,81.366,81.357,81.365,12200000.0
2008-07-22 21:20:00,81.363,81.382,81.363,81.369,12800000.0
2008-07-22 21:21:00,81.355,81.365,81.355,81.363,12200000.0
2008-07-22 21:22:00,81.36,81.37,81.36,81.363,12800000.0
2008-07-22 21:23:00,81.357,81.369,81.354,81.369,14400000.0
2008-07-22 21:24:00,81.379,81.395,81.377,81.395,12800000.0
2008-07-22 21:25:00,81.405,81.417,81.405,81.411,11200000.0
2008-07-22 21:26:00,81.407,81.407,81.391,81.399,17600000.0
2008-07-22 21:27:00,81.403,81.403,81.385,81.403,11200000.0
2008-07-22 21:28:00,81.402,81.409,81.401,81.409,12200000.0
2008-07-22 21:29:00,81.381,81.42,81.381,81.42,12800000.0
2008-07-22 21:30:00,81.42,81.421,81.411,81.415,12800000.0
2008-07-22 21:31:00,81.416,81.435,81.413,81.435,11200000.0
2008-07-22 21:32:00,81.441,81.449,81.438,81.438,11200000.0
2008-07-22 21:33:00,81.417,81.437,81.416,81.436,11200000.0
2008-07-22 21:34:00,81.447,81.458,81.443,81.446,10600000.0
2008-07-22 21:35:00,81.425,81.452,81.422,81.447,11200000.0
2008-07-22 21:36:00,81.445,81.452,81.445,81.449,18000000.0
2008-07-22 21:37:00,81.441,81.443,81.431,81.431,12800000.0
2008-07-22 21:38:00,81.428,81.442,81.428,81.442,12800000.0
2008-07-22 21:39:00,81.445,81.446,81.433,81.446,12800000.0
2008-07-22 21:40:00,81.448,81.453,81.444,81.453,16000000.0
2008-07-22 21:41:00,81.428,81.456,81.424,81.456,14400000.0
2008-07-22 21:42:00,81.462,81.462,81.446,81.458,16000000.0
2008-07-22 21:43:00,81.445,81.456,81.445,81.456,17600000.0
2008-07-22 21:44:00,81.449,81.47,81.449,81.458,17600000.0
2008-07-22 21:45:00,81.469,81.49,81.467,81.478,14800000.0
2008-07-22 21:46:00,81.477,81.477,81.449,81.46,12800000.0
2008-07-22 21:47:00,81.452,81.456,81.447,81.451,12800000.0
2008-07-22 21:48:00,81.459,81.459,81.441,81.45,17600000.0
2008-07-22 21:49:00,81.447,81.457,81.445,81.457,14400000.0
2008-07-22 21:50:00,81.427,81.462,81.427,81.447,11200000.0
2008-07-22 21:51:00,81.457,81.457,81.355,81.436,12800000.0
2008-07-22 21:52:00,81.432,81.432,81.421,81.424,12800000.0
2008-07-22 21:53:00,81.427,81.442,81.424,81.424,17600000.0
2008-07-22 21:54:00,81.435,81.446,81.429,81.446,14400000.0
2008-07-22 21:55:00,81.442,81.443,81.439,81.439,11200000.0
2008-07-22 21:56:00,81.442,81.455,81.441,81.451,12800000.0
2008-07-22 21:57:00,81.443,81.447,81.441,81.441,12800000.0
2008-07-22 21:58:00,81.45,81.45,81.434,81.434,16000000.0
2008-07-22 21:59:00,81.414,81.426,81.413,81.413,14400000.0
2008-07-22 22:00:00,81.426,81.433,81.423,81.432,12800000.0
2008-07-22 22:01:00,81.432,81.447,81.432,81.443,12200000.0
2008-07-22 22:02:00,81.449,81.449,81.439,81.445,13200000.0
2008-07-22 22:03:00,81.443,81.461,81.435,81.461,11200000.0
2008-07-22 22:04:00,81.45,81.45,81.381,81.381,11200000.0
2008-07-22 22:05:00,81.434,81.444,81.431,81.444,12800000.0
2008-07-22 22:06:00,81.439,81.439,81.428,81.436,17600000.0
2008-07-22 22:07:00,81.443,81.443,81.426,81.435,12800000.0
2008-07-22 22:08:00,81.427,81.435,81.426,81.435,11200000.0
2008-07-22 22:09:00,81.423,81.439,81.423,81.439,11200000.0
2008-07-22 22:10:00,81.416,81.433,81.416,81.418,17600000.0
2008-07-22 22:11:00,81.419,81.419,81.366,81.369,14400000.0
2008-07-22 22:12:00,81.381,81.402,81.381,81.402,11200000.0
2008-07-22 22:13:00,81.4,81.4,81.38,81.38,16000000.0
2008-07-22 22:14:00,81.392,81.406,81.392,81.406,16000000.0
2008-07-22 22:15:00,81.429,81.463,81.429,81.463,12800000.0
2008-07-22 22:16:00,81.452,81.468,81.441,81.468,12800000.0
2008-07-22 22:17:00,81.467,81.472,81.462,81.469,11200000.0
2008-07-22 22:18:00,81.469,81.469,81.458,81.458,12800000.0
2008-07-22 22:19:00,81.458,81.483,81.458,81.473,14800000.0
2008-07-22 22:20:00,81.469,81.469,81.453,81.456,11200000.0
2008-07-22 22:21:00,81.438,81.44,81.43,81.434,12800000.0
2008-07-22 22:22:00,81.427,81.433,81.425,81.433,11200000.0
2008-07-22 22:23:00,81.419,81.436,81.417,81.425,12800000.0
2008-07-22 22:24:00,81.425,81.435,81.425,81.427,12800000.0
2008-07-22 22:25:00,81.433,81.439,81.427,81.432,17600000.0
2008-07-22 22:26:00,81.418,81.433,81.417,81.433,11200000.0
2008-07-22 22:27:00,81.434,81.45,81.434,81.45,16000000.0
2008-07-22 22:28:00,81.43,81.453,81.43,81.44,17600000.0
2008-07-22 22:29:00,81.452,81.459,81.44,81.459,14400000.0
2008-07-22 22:30:00,81.468,81.474,81.466,81.466,12800000.0
2008-07-22 22:31:00,81.455,81.472,81.455,81.468,11200000.0
2008-07-22 22:32:00,81.465,81.465,81.442,81.443,12800000.0
2008-07-22 22:33:00,81.456,81.465,81.455,81.464,12800000.0
2008-07-22 22:34:00,81.476,81.476,81.467,81.476,12800000.0
2008-07-22 22:35:00,81.468,81.468,81.437,81.443,12800000.0
2008-07-22 22:36:00,81.432,81.437,81.43,81.43,12800000.0
2008-07-22 22:37:00,81.434,81.439,81.427,81.433,16000000.0
2008-07-22 22:38:00,81.426,81.43,81.414,81.424,17000000.0
2008-07-22 22:39:00,81.418,81.418,81.409,81.417,11200000.0
2008-07-22 22:40:00,81.415,81.424,81.415,81.417,16000000.0
2008-07-22 22:41:00,81.409,81.412,81.398,81.407,12800000.0
2008-07-22 22:42:00,81.427,81.436,81.427,81.433,11200000.0
2008-07-22 22:43:00,81.432,81.442,81.432,81.442,11200000.0
2008-07-22 22:44:00,81.452,81.462,81.44,81.459,16000000.0
2008-07-22 22:45:00,81.447,81.45,81.431,81.45,13200000.0
2008-07-22 22:46:00,81.457,81.457,81.44,81.44,12800000.0
2008-07-22 22:47:00,81.439,81.444,81.434,81.435,12800000.0
2008-07-22 22:48:00,81.445,81.453,81.437,81.437,13200000.0
2008-07-22 22:49:00,81.447,81.452,81.442,81.446,11200000.0
2008-07-22 22:50:00,81.458,81.458,81.442,81.442,14400000.0
2008-07-22 22:51:00,81.42,81.441,81.42,81.441,12800000.0
2008-07-22 22:52:00,81.439,81.459,81.436,81.459,14400000.0
2008-07-22 22:53:00,81.456,81.456,81.446,81.453,11200000.0
2008-07-22 22:54:00,81.454,81.474,81.454,81.474,11200000.0
2008-07-22 22:55:00,81.472,81.472,81.459,81.46,12800000.0
2008-07-22 22:56:00,81.479,81.49,81.474,81.485,12800000.0
2008-07-22 22:57:00,81.478,81.496,81.476,81.476,11200000.0
2008-07-22 22:58:00,81.47,81.472,81.462,81.471,14400000.0
2008-07-22 22:59:00,81.47,81.479,81.464,81.473,11200000.0
2008-07-22 23:00:00,81.469,81.482,81.469,81.479,12800000.0
2008-07-22 23:01:00,81.485,81.487,81.478,81.483,11200000.0
2008-07-22 23:02:00,81.496,81.496,81.453,81.453,12800000.0
2008-07-22 23:03:00,81.455,81.463,81.448,81.454,17600000.0
2008-07-22 23:04:00,81.462,81.465,81.46,81.465,10600000.0
2008-07-22 23:05:00,81.458,81.465,81.441,81.465,11200000.0
2008-07-22 23:06:00,81.47,81.48,81.469,81.469,17000000.0
2008-07-22 23:07:00,81.45,81.466,81.444,81.464,12800000.0
2008-07-22 23:08:00,81.47,81.475,81.468,81.475,11200000.0
2008-07-22 23:09:00,81.473,81.481,81.473,81.481,11200000.0
2008-07-22 23:10:00,81.469,81.473,81.436,81.436,11200000.0
2008-07-22 23:11:00,81.43,81.461,81.43,81.461,17600000.0
2008-07-22 23:12:00,81.46,81.461,81.45,81.458,14400000.0
2008-07-22 23:13:00,81.458,81.458,81.434,81.434,13800000.0
2008-07-22 23:14:00,81.455,81.455,81.442,81.442,17600000.0
2008-07-22 23:15:00,81.438,81.457,81.438,81.451,12800000.0
2008-07-22 23:16:00,81.46,81.471,81.46,81.47,12800000.0
2008-07-22 23:17:00,81.451,81.451,81.438,81.44,17600000.0
2008-07-22 23:18:00,81.44,81.448,81.44,81.448,12800000.0
2008-07-22 23:19:00,81.432,81.443,81.423,81.423,12800000.0
2008-07-22 23:20:00,81.452,81.468,81.449,81.458,12800000.0
2008-07-22 23:21:00,81.46,81.461,81.447,81.447,12800000.0
2008-07-22 23:22:00,81.456,81.466,81.454,81.466,12800000.0
2008-07-22 23:23:00,81.465,81.465,81.435,81.435,11200000.0
2008-07-22 23:24:00,81.435,81.458,81.435,81.458,12800000.0
2008-07-22 23:25:00,81.46,81.46,81.365,81.453,11200000.0
2008-07-22 23:26:00,81.438,81.446,81.432,81.446,16000000.0
2008-07-22 23:27:00,81.443,81.446,81.432,81.442,16000000.0
2008-07-22 23:28:00,81.427,81.432,81.418,81.432,12800000.0
2008-07-22 23:29:00,81.433,81.445,81.433,81.438,11200000.0
2008-07-22 23:30:00,81.457,81.457,81.43,81.437,12800000.0
2008-07-22 23:31:00,81.437,81.441,81.433,81.441,11200000.0
2008-07-22 23:32:00,81.433,81.434,81.416,81.422,17600000.0
2008-07-22 23:33:00,81.412,81.414,81.402,81.41,12800000.0
2008-07-22 23:34:00,81.424,81.429,81.417,81.429,14400000.0
2008-07-22 23:35:00,81.416,81.424,81.414,81.416,12800000.0
2008-07-22 23:36:00,81.427,81.431,81.421,81.421,12200000.0
2008-07-22 23:37:00,81.43,81.439,81.423,81.433,16000000.0
2008-07-22 23:38:00,81.442,81.445,81.437,81.437,11200000.0
2008-07-22 23:39:00,81.446,81.452,81.441,81.441,12800000.0
2008-07-22 23:40:00,81.438,81.448,81.421,81.448,12800000.0
2008-07-22 23:41:00,81.441,81.441,81.429,81.43,12800000.0
2008-07-22 23:42:00,81.43,81.431,81.422,81.431,14400000.0
2008-07-22 23:43:00,81.415,81.426,81.408,81.416,11200000.0
2008-07-22 23:44:00,81.43,81.438,81.421,81.438,12800000.0
2008-07-22 23:45:00,81.454,81.471,81.454,81.468,16000000.0
2008-07-22 23:46:00,81.474,81.48,81.474,81.479,11200000.0
2008-07-22 23:47:00,81.467,81.467,81.453,81.453,12800000.0
2008-07-22 23:48:00,81.471,81.482,81.461,81.482,12800000.0
2008-07-22 23:49:00,81.489,81.489,81.472,81.475,17600000.0
2008-07-22 23:50:00,81.465,81.468,81.457,81.46,11200000.0
2008-07-22 23:51:00,81.464,81.475,81.464,81.475,12800000.0
2008-07-22 23:52:00,81.468,81.482,81.465,81.465,14400000.0
2008-07-22 23:53:00,81.472,81.476,81.468,81.47,14400000.0
2008-07-22 23:54:00,81.442,81.442,81.44,81.441,11600000.0
2008-07-22 23:55:00,81.471,81.481,81.469,81.469,12800000.0
2008-07-22 23:56:00,81.477,81.485,81.47,81.47,12800000.0
2008-07-22 23:57:00,81.463,81.473,81.453,81.473,12200000.0
2008-07-22 23:58:00,81.49,81.498,81.488,81.494,11200000.0
2008-07-22 23:59:00,81.479,81.479,81.401,81.401,14400000.0
2008-07-23 00:00:00,81.404,81.439,81.404,81.439,12800000.0
2008-07-23 00:01:00,81.45,81.457,81.449,81.456,11200000.0
2008-07-23 00:02:00,81.44,81.454,81.44,81.454,12800000.0
2008-07-23 00:03:00,81.455,81.455,81.437,81.442,11200000.0
2008-07-23 00:04:00,81.442,81.452,81.434,81.446,14400000.0
2008-07-23 00:05:00,81.438,81.441,81.422,81.429,12800000.0
2008-07-23 00:06:00,81.436,81.444,81.429,81.432,11200000.0
2008-07-23 00:07:00,81.426,81.426,81.407,81.407,12800000.0
2008-07-23 00:08:00,81.405,81.412,81.402,81.408,12800000.0
2008-07-23 00:09:00,81.419,81.419,81.399,81.4,12800000.0
2008-07-23 00:10:00,81.402,81.413,81.397,81.413,12800000.0
2008-07-23 00:11:00,81.397,81.405,81.397,81.402,11200000.0
2008-07-23 00:12:00,81.41,81.412,81.402,81.405,11200000.0
2008-07-23 00:13:00,81.396,81.409,81.396,81.408,17000000.0
2008-07-23 00:14:00,81.417,81.418,81.415,81.418,11200000.0
2008-07-23 00:15:00,81.418,81.421,81.416,81.421,10600000.0
2008-07-23 00:16:00,81.384,81.404,81.38,81.404,14400000.0
2008-07-23 00:17:00,81.409,81.409,81.398,81.398,12800000.0
2008-07-23 00:18:00,81.371,81.387,81.371,81.384,11200000.0
2008-07-23 00:19:00,81.388,81.4,81.387,81.4,11200000.0
2008-07-23 00:20:00,81.389,81.398,81.336,81.392,14400000.0
2008-07-23 00:21:00,81.399,81.405,81.397,81.403,11200000.0
2008-07-23 00:22:00,81.369,81.381,81.368,81.375,17600000.0
2008-07-23 00:23:00,81.398,81.405,81.395,81.401,12800000.0
2008-07-23 00:24:00,81.404,81.404,81.386,81.386,17600000.0
2008-07-23 00:25:00,81.401,81.401,81.378,81.378,11200000.0
2008-07-23 00:26:00,81.372,81.386,81.372,81.381,11200000.0
2008-07-23 00:27:00,81.374,81.38,81.37,81.38,12800000.0
2008-07-23 00:28:00,81.363,81.379,81.362,81.374,12800000.0
2008-07-23 00:29:00,81.387,81.394,81.386,81.394,14400000.0
2008-07-23 00:30:00,81.373,81.386,81.373,81.381,12800000.0
2008-07-23 00:31:00,81.4,81.414,81.4,81.412,12800000.0
2008-07-23 00:32:00,81.415,81.419,81.411,81.415,14400000.0
2008-07-23 00:33:00,81.422,81.425,81.404,81.425,11200000.0
2008-07-23 00:34:00,81.423,81.429,81.416,81.425,17600000.0
2008-07-23 00:35:00,81.421,81.433,81.421,81.433,11200000.0
2008-07-23 00:36:00,81.434,81.434,81.429,81.432,12800000.0
2008-07-23 00:37:00,81.434,81.435,81.425,81.435,14400000.0
2008-07-23 00:38:00,81.432,81.435,81.426,81.431,14400000.0
2008-07-23 00:39:00,81.423,81.423,81.413,81.413,11200000.0
2008-07-23 00:40:00,81.41,81.417,81.409,81.413,12800000.0
2008-07-23 00:41:00,81.397,81.413,81.392,81.392,11200000.0
2008-07-23 00:42:00,81.387,81.387,81.368,81.38,11200000.0
2008-07-23 00:43:00,81.38,81.385,81.379,81.379,12800000.0
2008-07-23 00:44:00,81.36,81.365,81.357,81.365,17600000.0
2008-07-23 00:45:00,81.36,81.364,81.353,81.364,16000000.0
2008-07-23 00:46:00,81.358,81.358,81.348,81.348,16000000.0
2008-07-23 00:47:00,81.369,81.377,81.364,81.377,11200000.0
2008-07-23 00:48:00,81.378,81.388,81.374,81.379,11200000.0
2008-07-23 00:49:00,81.375,81.378,81.36,81.37,16000000.0
2008-07-23 00:50:00,81.367,81.367,81.347,81.347,11200000.0
2008-07-23 00:51:00,81.364,81.378,81.361,81.378,11200000.0
2008-07-23 00:52:00,81.369,81.378,81.369,81.369,14400000.0
2008-07-23 00:53:00,81.382,81.386,81.376,81.378,16000000.0
2008-07-23 00:54:00,81.386,81.387,81.376,81.378,16000000.0
2008-07-23 00:55:00,81.376,81.376,81.361,81.373,11200000.0
2008-07-23 00:56:00,81.405,81.405,81.375,81.384,14400000.0
2008-07-23 00:57:00,81.386,81.395,81.382,81.389,17600000.0
2008-07-23 00:58:00,81.39,81.39,81.362,81.378,11200000.0
2008-07-23 00:59:00,81.384,81.385,81.378,81.38,12800000.0
2008-07-23 01:00:00,81.389,81.389,81.38,81.383,11200000.0
2008-07-23 01:01:00,81.301,81.381,81.301,81.381,11200000.0
2008-07-23 01:02:00,81.397,81.397,81.377,81.377,10600000.0
2008-07-23 01:03:00,81.373,81.384,81.368,81.368,11200000.0
2008-07-23 01:04:00,81.376,81.379,81.374,81.378,11200000.0
2008-07-23 01:05:00,81.368,81.373,81.361,81.372,12800000.0
2008-07-23 01:06:00,81.37,81.378,81.366,81.371,11200000.0
2008-07-23 01:07:00,81.366,81.366,81.354,81.354,12000000.0
2008-07-23 01:08:00,81.359,81.359,81.341,81.353,11200000.0
2008-07-23 01:09:00,81.356,81.356,81.323,81.335,12800000.0
2008-07-23 01:10:00,81.338,81.359,81.338,81.358,17000000.0
2008-07-23 01:11:00,81.28,81.413,81.28,81.391,11200000.0
2008-07-23 01:12:00,81.368,81.374,81.362,81.366,12800000.0
2008-07-23 01:13:00,81.371,81.374,81.365,81.371,11600000.0
2008-07-23 01:14:00,81.373,81.373,81.361,81.361,11200000.0
2008-07-23 01:15:00,81.354,81.374,81.354,81.374,11200000.0
2008-07-23 01:16:00,81.382,81.39,81.381,81.387,11200000.0
2008-07-23 01:17:00,81.398,81.405,81.387,81.405,11200000.0
2008-07-23 01:18:00,81.399,81.399,81.388,81.389,11200000.0
2008-07-23 01:19:00,81.39,81.398,81.388,81.393,16000000.0
2008-07-23 01:20:00,81.401,81.401,81.38,81.385,16400000.0
2008-07-23 01:21:00,81.403,81.408,81.395,81.406,17600000.0
2008-07-23 01:22:00,81.391,81.407,81.391,81.407,12800000.0
2008-07-23 01:23:00,81.405,81.405,81.395,81.395,12800000.0
2008-07-23 01:24:00,81.401,81.401,81.393,81.397,12800000.0
2008-07-23 01:25:00,81.398,81.398,81.374,81.374,14400000.0
2008-07-23 01:26:00,81.41,81.417,81.405,81.41,11200000.0
2008-07-23 01:27:00,81.41,81.431,81.41,81.421,11200000.0
2008-07-23 01:28:00,81.414,81.423,81.408,81.416,17600000.0
2008-07-23 01:29:00,81.4,81.408,81.393,81.397,12200000.0
2008-07-23 01:30:00,81.419,81.426,81.416,81.416,11200000.0
2008-07-23 01:31:00,81.417,81.418,81.41,81.418,12800000.0
2008-07-23 01:32:00,81.417,81.417,81.406,81.407,11200000.0
2008-07-23 01:33:00,81.402,81.411,81.4,81.411,12200000.0
2008-07-23 01:34:00,81.371,81.388,81.371,81.388,17600000.0
2008-07-23 01:35:00,81.38,81.385,81.375,81.385,11200000.0
2008-07-23 01:36:00,81.386,81.386,81.364,81.375,12800000.0
2008-07-23 01:37:00,81.389,81.397,81.387,81.39,14400000.0
2008-07-23 01:38:00,81.392,81.4,81.389,81.391,17600000.0
2008-07-23 01:39:00,81.402,81.402,81.308,81.402,12800000.0
2008-07-23 01:40:00,81.414,81.414,81.398,81.398,12800000.0
2008-07-23 01:41:00,81.408,81.408,81.376,81.376,12800000.0
2008-07-23 01:42:00,81.377,81.377,81.363,81.369,11200000.0
2008-07-23 01:43:00,81.369,81.376,81.369,81.376,11200000.0
2008-07-23 01:44:00,81.369,81.383,81.369,81.376,11200000.0
2008-07-23 01:45:00,81.377,81.377,81.375,81.377,11200000.0
2008-07-23 01:46:00,81.371,81.373,81.362,81.362,11200000.0
2008-07-23 01:47:00,81.363,81.363,81.341,81.357,17600000.0
2008-07-23 01:48:00,81.371,81.386,81.362,81.386,12800000.0
2008-07-23 01:49:00,81.387,81.387,81.371,81.371,16400000.0
2008-07-23 01:50:00,81.374,81.374,81.363,81.37,16000000.0
2008-07-23 01:51:00,81.366,81.374,81.345,81.374,17600000.0
2008-07-23 01:52:00,81.374,81.379,81.368,81.372,12800000.0
2008-07-23 01:53:00,81.373,81.373,81.36,81.366,14400000.0
2008-07-23 01:54:00,81.362,81.363,81.351,81.358,12800000.0
2008-07-23 01:55:00,81.336,81.346,81.33,81.342,11200000.0
2008-07-23 01:56:00,81.348,81.354,81.345,81.345,16000000.0
2008-07-23 01:57:00,81.35,81.365,81.35,81.357,11200000.0
2008-07-23 01:58:00,81.365,81.365,81.349,81.364,17600000.0
2008-07-23 01:59:00,81.366,81.379,81.366,81.379,12200000.0
2008-07-23 02:00:00,81.385,81.385,81.375,81.375,3200000.0
2008-07-23 02:01:00,81.377,81.4,81.377,81.4,11200000.0
2008-07-23 02:02:00,81.421,81.426,81.42,81.426,19200000.0
2008-07-23 02:03:00,81.436,81.437,81.431,81.437,12200000.0
2008-07-23 02:04:00,81.434,81.434,81.424,81.431,8000000.0
2008-07-23 02:05:00,81.427,81.427,81.412,81.412,12800000.0
2008-07-23 02:06:00,81.419,81.419,81.406,81.407,8000000.0
2008-07-23 02:07:00,81.414,81.42,81.414,81.42,20800000.0
2008-07-23 02:08:00,81.426,81.447,81.426,81.445,17600000.0
2008-07-23 02:09:00,81.45,81.455,81.445,81.455,14400000.0
2008-07-23 02:10:00,81.445,81.449,81.421,81.421,12800000.0
2008-07-23 02:11:00,81.41,81.41,81.39,81.403,12800000.0
2008-07-23 02:12:00,81.399,81.412,81.38,81.411,13200000.0
2008-07-23 02:13:00,81.417,81.423,81.403,81.403,15400000.0
2008-07-23 02:14:00,81.396,81.405,81.367,81.405,12800000.0
2008-07-23 02:15:00,81.401,81.403,81.396,81.396,11200000.0
2008-07-23 02:16:00,81.394,81.394,81.387,81.387,8000000.0
2008-07-23 02:17:00,81.38,81.383,81.377,81.377,11200000.0
2008-07-23 02:18:00,81.389,81.389,81.365,81.375,12800000.0
2008-07-23 02:19:00,81.364,81.384,81.364,81.384,11200000.0
2008-07-23 02:20:00,81.382,81.393,81.382,81.393,14800000.0
2008-07-23 02:21:00,81.395,81.395,81.374,81.39,17600000.0
2008-07-23 02:22:00,81.392,81.393,81.384,81.391,12800000.0
2008-07-23 02:23:00,81.401,81.416,81.401,81.416,11200000.0
2008-07-23 02:24:00,81.419,81.419,81.4,81.4,6400000.0
2008-07-23 02:25:00,81.406,81.406,81.397,81.398,24000000.0
2008-07-23 02:26:00,81.393,81.41,81.393,81.399,11200000.0
2008-07-23 02:27:00,81.408,81.41,81.403,81.406,12800000.0
2008-07-23 02:28:00,81.394,81.402,81.389,81.402,10600000.0
2008-07-23 02:29:00,81.405,81.415,81.405,81.411,11200000.0
2008-07-23 02:30:00,81.413,81.416,81.406,81.407,16000000.0
2008-07-23 02:31:00,81.416,81.416,81.398,81.406,14400000.0
2008-07-23 02:32:00,81.404,81.404,81.38,81.38,16000000.0
2008-07-23 02:33:00,81.367,81.401,81.367,81.401,11200000.0
2008-07-23 02:34:00,81.396,81.396,81.389,81.389,11200000.0
2008-07-23 02:35:00,81.389,81.397,81.385,81.397,12800000.0
2008-07-23 02:36:00,81.399,81.414,81.399,81.414,11200000.0
2008-07-23 02:37:00,81.415,81.421,81.41,81.417,12800000.0
2008-07-23 02:38:00,81.42,81.426,81.416,81.416,11200000.0
2008-07-23 02:39:00,81.419,81.428,81.419,81.425,11200000.0
2008-07-23 02:40:00,81.433,81.433,81.42,81.431,11200000.0
2008-07-23 02:41:00,81.429,81.441,81.429,81.441,12800000.0
2008-07-23 02:42:00,81.423,81.435,81.423,81.435,12800000.0
2008-07-23 02:43:00,81.43,81.43,81.423,81.428,25600000.0
2008-07-23 02:44:00,81.432,81.432,81.418,81.426,17600000.0
2008-07-23 02:45:00,81.428,81.434,81.424,81.424,16000000.0
2008-07-23 02:46:00,81.43,81.443,81.429,81.443,18000000.0
2008-07-23 02:47:00,81.456,81.461,81.451,81.461,16400000.0
2008-07-23 02:48:00,81.47,81.48,81.467,81.48,11200000.0
2008-07-23 02:49:00,81.476,81.481,81.473,81.473,16400000.0
2008-07-23 02:50:00,81.48,81.48,81.474,81.477,15400000.0
2008-07-23 02:51:00,81.473,81.483,81.47,81.47,16000000.0
2008-07-23 02:52:00,81.438,81.456,81.438,81.438,11200000.0
2008-07-23 02:53:00,81.45,81.452,81.384,81.452,12200000.0
2008-07-23 02:54:00,81.448,81.451,81.445,81.451,12200000.0
2008-07-23 02:55:00,81.452,81.465,81.452,81.457,12800000.0
2008-07-23 02:56:00,81.454,81.462,81.454,81.46,22400000.0
2008-07-23 02:57:00,81.474,81.482,81.468,81.482,11200000.0
2008-07-23 02:58:00,81.49,81.49,81.472,81.478,9600000.0
2008-07-23 02:59:00,81.466,81.466,81.442,81.453,16400000.0
2008-07-23 03:00:00,81.452,81.458,81.447,81.454,11200000.0
2008-07-23 03:01:00,81.45,81.459,81.441,81.45,12800000.0
2008-07-23 03:02:00,81.472,81.478,81.467,81.467,12800000.0
2008-07-23 03:03:00,81.455,81.468,81.455,81.468,12800000.0
2008-07-23 03:04:00,81.471,81.472,81.458,81.458,28800000.0
2008-07-23 03:05:00,81.461,81.473,81.46,81.47,17600000.0
2008-07-23 03:06:00,81.433,81.467,81.433,81.455,17600000.0
2008-07-23 03:07:00,81.453,81.456,81.446,81.447,10600000.0
2008-07-23 03:08:00,81.441,81.443,81.425,81.43,17600000.0
2008-07-23 03:09:00,81.44,81.456,81.44,81.442,14400000.0
2008-07-23 03:10:00,81.442,81.45,81.442,81.449,16000000.0
2008-07-23 03:11:00,81.448,81.456,81.444,81.454,12800000.0
2008-07-23 03:12:00,81.449,81.451,81.437,81.442,12800000.0
2008-07-23 03:13:00,81.447,81.453,81.443,81.443,14400000.0
2008-07-23 03:14:00,81.448,81.448,81.431,81.433,11200000.0
2008-07-23 03:15:00,81.432,81.458,81.431,81.455,17600000.0
2008-07-23 03:16:00,81.449,81.455,81.42,81.42,11200000.0
2008-07-23 03:17:00,81.427,81.43,81.412,81.412,12200000.0
2008-07-23 03:18:00,81.418,81.437,81.418,81.437,12800000.0
2008-07-23 03:19:00,81.427,81.434,81.415,81.418,16000000.0
2008-07-23 03:20:00,81.434,81.434,81.421,81.421,9600000.0
2008-07-23 03:21:00,81.405,81.408,81.373,81.373,11200000.0
2008-07-23 03:22:00,81.38,81.389,81.38,81.384,12800000.0
2008-07-23 03:23:00,81.365,81.378,81.351,81.378,17600000.0
2008-07-23 03:24:00,81.389,81.389,81.367,81.375,28800000.0
2008-07-23 03:25:00,81.38,81.402,81.38,81.402,19200000.0
2008-07-23 03:26:00,81.389,81.396,81.383,81.396,12800000.0
2008-07-23 03:27:00,81.384,81.384,81.368,81.377,12800000.0
2008-07-23 03:28:00,81.369,81.369,81.351,81.356,11200000.0
2008-07-23 03:29:00,81.361,81.361,81.331,81.331,11200000.0
2008-07-23 03:30:00,81.375,81.402,81.375,81.402,6400000.0
2008-07-23 03:31:00,81.39,81.39,81.378,81.38,32000000.0
2008-07-23 03:32:00,81.381,81.381,81.353,81.358,17600000.0
2008-07-23 03:33:00,81.369,81.376,81.366,81.367,12800000.0
2008-07-23 03:34:00,81.36,81.368,81.354,81.358,12200000.0
2008-07-23 03:35:00,81.354,81.358,81.342,81.356,14400000.0
2008-07-23 03:36:00,81.354,81.357,81.352,81.353,11200000.0
2008-07-23 03:37:00,81.342,81.367,81.334,81.334,17600000.0
2008-07-23 03:38:00,81.306,81.344,81.306,81.34,12800000.0
2008-07-23 03:39:00,81.335,81.361,81.335,81.361,17600000.0
2008-07-23 03:40:00,81.355,81.356,81.35,81.35,12800000.0
2008-07-23 03:41:00,81.368,81.375,81.367,81.367,12800000.0
2008-07-23 03:42:00,81.352,81.363,81.342,81.343,17600000.0
2008-07-23 03:43:00,81.336,81.339,81.332,81.334,14400000.0
2008-07-23 03:44:00,81.326,81.333,81.324,81.325,28800000.0
2008-07-23 03:45:00,81.32,81.329,81.313,81.329,14400000.0
2008-07-23 03:46:00,81.324,81.33,81.324,81.327,12800000.0
2008-07-23 03:47:00,81.316,81.316,81.271,81.271,12200000.0
2008-07-23 03:48:00,81.262,81.262,81.249,81.252,16000000.0
2008-07-23 03:49:00,81.288,81.291,81.279,81.291,12800000.0
2008-07-23 03:50:00,81.3,81.3,81.263,81.263,12800000.0
2008-07-23 03:51:00,81.257,81.258,81.251,81.251,12800000.0
2008-07-23 03:52:00,81.276,81.282,81.275,81.282,12800000.0
2008-07-23 03:53:00,81.276,81.296,81.268,81.293,11200000.0
2008-07-23 03:54:00,81.278,81.278,81.244,81.245,11200000.0
2008-07-23 03:55:00,81.244,81.255,81.24,81.24,9600000.0
2008-07-23 03:56:00,81.259,81.27,81.259,81.267,12800000.0
2008-07-23 03:57:00,81.279,81.3,81.271,81.296,11200000.0
2008-07-23 03:58:00,81.301,81.301,81.291,81.291,13200000.0
2008-07-23 03:59:00,81.283,81.285,81.272,81.279,17600000.0
2008-07-23 04:00:00,81.294,81.295,81.285,81.291,13800000.0
2008-07-23 04:01:00,81.294,81.312,81.273,81.312,11600000.0
2008-07-23 04:02:00,81.327,81.335,81.318,81.335,12800000.0
2008-07-23 04:03:00,81.258,81.372,81.258,81.349,11200000.0
2008-07-23 04:04:00,81.303,81.339,81.301,81.339,13200000.0
2008-07-23 04:05:00,81.348,81.355,81.325,81.351,14400000.0
2008-07-23 04:06:00,81.365,81.387,81.357,81.357,13800000.0
2008-07-23 04:07:00,81.345,81.354,81.332,81.332,12800000.0
2008-07-23 04:08:00,81.33,81.33,81.304,81.319,12800000.0
2008-07-23 04:09:00,81.298,81.306,81.296,81.306,11200000.0
2008-07-23 04:10:00,81.299,81.313,81.299,81.313,16000000.0
2008-07-23 04:11:00,81.313,81.321,81.312,81.318,17600000.0
2008-07-23 04:12:00,81.318,81.334,81.318,81.334,12800000.0
2008-07-23 04:13:00,81.319,81.319,81.303,81.303,17600000.0
2008-07-23 04:14:00,81.3,81.302,81.287,81.302,11200000.0
2008-07-23 04:15:00,81.309,81.317,81.304,81.305,16000000.0
2008-07-23 04:16:00,81.321,81.329,81.315,81.324,14400000.0
2008-07-23 04:17:00,81.329,81.335,81.325,81.335,17600000.0
2008-07-23 04:18:00,81.344,81.348,81.34,81.345,12800000.0
2008-07-23 04:19:00,81.333,81.339,81.32,81.328,35200000.0
2008-07-23 04:20:00,81.326,81.331,81.322,81.331,12800000.0
2008-07-23 04:21:00,81.328,81.328,81.307,81.307,11200000.0
2008-07-23 04:22:00,81.318,81.318,81.301,81.313,12200000.0
2008-07-23 04:23:00,81.303,81.309,81.293,81.309,12800000.0
2008-07-23 04:24:00,81.308,81.308,81.301,81.305,16000000.0
2008-07-23 04:25:00,81.304,81.305,81.298,81.299,16000000.0
2008-07-23 04:26:00,81.289,81.302,81.289,81.302,12800000.0
2008-07-23 04:27:00,81.294,81.304,81.289,81.289,17600000.0
2008-07-23 04:28:00,81.297,81.31,81.297,81.303,12800000.0
2008-07-23 04:29:00,81.283,81.293,81.279,81.279,16000000.0
2008-07-23 04:30:00,81.297,81.298,81.287,81.287,11200000.0
2008-07-23 04:31:00,81.293,81.301,81.28,81.298,16000000.0
2008-07-23 04:32:00,81.3,81.305,81.299,81.303,17600000.0
2008-07-23 04:33:00,81.303,81.316,81.303,81.314,12800000.0
2008-07-23 04:34:00,81.312,81.312,81.297,81.297,14400000.0
2008-07-23 04:35:00,81.283,81.298,81.278,81.298,11200000.0
2008-07-23 04:36:00,81.273,81.292,81.27,81.288,11200000.0
2008-07-23 04:37:00,81.297,81.301,81.287,81.287,11200000.0
2008-07-23 04:38:00,81.288,81.29,81.269,81.269,16000000.0
2008-07-23 04:39:00,81.287,81.287,81.265,81.279,14400000.0
2008-07-23 04:40:00,81.274,81.287,81.262,81.283,12800000.0
2008-07-23 04:41:00,81.292,81.299,81.288,81.29,11200000.0
2008-07-23 04:42:00,81.289,81.29,81.283,81.283,11200000.0
2008-07-23 04:43:00,81.286,81.289,81.277,81.281,17600000.0
2008-07-23 04:44:00,81.285,81.29,81.284,81.285,11200000.0
2008-07-23 04:45:00,81.275,81.275,81.264,81.271,8000000.0
2008-07-23 04:46:00,81.279,81.286,81.278,81.283,12800000.0
2008-07-23 04:47:00,81.284,81.284,81.26,81.268,16000000.0
2008-07-23 04:48:00,81.259,81.271,81.258,81.271,11200000.0
2008-07-23 04:49:00,81.278,81.278,81.253,81.271,12800000.0
2008-07-23 04:50:00,81.216,81.261,81.216,81.252,17600000.0
2008-07-23 04:51:00,81.265,81.273,81.259,81.259,16000000.0
2008-07-23 04:52:00,81.267,81.275,81.267,81.274,12800000.0
2008-07-23 04:53:00,81.275,81.275,81.268,81.268,12800000.0
2008-07-23 04:54:00,81.265,81.265,81.258,81.258,33000000.0
2008-07-23 04:55:00,81.264,81.271,81.253,81.262,11200000.0
2008-07-23 04:56:00,81.269,81.269,81.257,81.268,16000000.0
2008-07-23 04:57:00,81.256,81.268,81.256,81.259,18000000.0
2008-07-23 04:58:00,81.259,81.265,81.255,81.265,14400000.0
2008-07-23 04:59:00,81.269,81.269,81.243,81.251,17600000.0
2008-07-23 05:00:00,81.239,81.245,81.235,81.245,17600000.0
2008-07-23 05:01:00,81.217,81.224,81.209,81.209,14400000.0
2008-07-23 05:02:00,81.222,81.227,81.215,81.215,17600000.0
2008-07-23 05:03:00,81.21,81.22,81.2,81.22,17600000.0
2008-07-23 05:04:00,81.225,81.236,81.221,81.226,12800000.0
2008-07-23 05:05:00,81.24,81.24,81.223,81.231,12800000.0
2008-07-23 05:06:00,81.237,81.237,81.219,81.228,17600000.0
2008-07-23 05:07:00,81.214,81.22,81.194,81.208,11200000.0
2008-07-23 05:08:00,81.208,81.212,81.204,81.204,11200000.0
2008-07-23 05:09:00,81.207,81.212,81.201,81.208,11200000.0
2008-07-23 05:10:00,81.203,81.203,81.196,81.196,12800000.0
2008-07-23 05:11:00,81.207,81.214,81.207,81.21,11200000.0
2008-07-23 05:12:00,81.202,81.214,81.197,81.197,18000000.0
2008-07-23 05:13:00,81.202,81.203,81.189,81.203,11200000.0
2008-07-23 05:14:00,81.197,81.208,81.195,81.208,15400000.0
2008-07-23 05:15:00,81.208,81.21,81.201,81.204,12800000.0
2008-07-23 05:16:00,81.203,81.21,81.197,81.197,16000000.0
2008-07-23 05:17:00,81.209,81.209,81.197,81.207,8000000.0
2008-07-23 05:18:00,81.223,81.223,81.201,81.218,11200000.0
2008-07-23 05:19:00,81.219,81.222,81.211,81.222,17600000.0
2008-07-23 05:20:00,81.221,81.221,81.214,81.217,12800000.0
2008-07-23 05:22:00,81.214,81.221,81.214,81.221,25600000.0
2008-07-23 05:23:00,81.23,81.235,81.216,81.23,43200000.0
2008-07-23 05:24:00,81.235,81.253,81.235,81.248,12800000.0
2008-07-23 05:25:00,81.252,81.255,81.216,81.255,12800000.0
2008-07-23 05:26:00,81.234,81.247,81.234,81.236,11200000.0
2008-07-23 05:27:00,81.231,81.242,81.223,81.227,12800000.0
2008-07-23 05:28:00,81.21,81.223,81.21,81.222,11200000.0
2008-07-23 05:29:00,81.236,81.255,81.236,81.249,17600000.0
2008-07-23 05:30:00,81.25,81.259,81.247,81.256,16000000.0
2008-07-23 05:31:00,81.244,81.251,81.237,81.247,10600000.0
2008-07-23 05:32:00,81.25,81.25,81.232,81.239,12800000.0
2008-07-23 05:33:00,81.224,81.243,81.224,81.23,11200000.0
2008-07-23 05:34:00,81.237,81.238,81.231,81.234,16000000.0
2008-07-23 05:35:00,81.239,81.239,81.234,81.234,11200000.0
2008-07-23 05:36:00,81.229,81.229,81.209,81.209,12200000.0
2008-07-23 05:37:00,81.216,81.221,81.212,81.215,12800000.0
2008-07-23 05:38:00,81.213,81.218,81.213,81.218,6400000.0
2008-07-23 05:39:00,81.23,81.242,81.225,81.225,12800000.0
2008-07-23 05:40:00,81.214,81.234,81.214,81.215,12800000.0
2008-07-23 05:41:00,81.25,81.25,81.244,81.246,11200000.0
2008-07-23 05:42:00,81.26,81.26,81.253,81.253,11200000.0
2008-07-23 05:43:00,81.248,81.25,81.223,81.223,17600000.0
2008-07-23 05:44:00,81.212,81.221,81.21,81.221,13800000.0
2008-07-23 05:45:00,81.228,81.238,81.227,81.236,13200000.0
2008-07-23 05:46:00,81.235,81.235,81.221,81.223,12800000.0
2008-07-23 05:47:00,81.239,81.246,81.238,81.246,12800000.0
2008-07-23 05:48:00,81.236,81.236,81.22,81.232,11200000.0
2008-07-23 05:49:00,81.235,81.235,81.217,81.221,12800000.0
2008-07-23 05:50:00,81.243,81.244,81.232,81.233,12800000.0
2008-07-23 05:51:00,81.245,81.245,81.223,81.227,16000000.0
2008-07-23 05:52:00,81.223,81.236,81.223,81.233,16000000.0
2008-07-23 05:53:00,81.228,81.228,81.213,81.215,12800000.0
2008-07-23 05:54:00,81.21,81.218,81.21,81.218,11200000.0
2008-07-23 05:55:00,81.21,81.217,81.209,81.212,16000000.0
2008-07-23 05:56:00,81.175,81.216,81.175,81.214,17600000.0
2008-07-23 05:57:00,81.222,81.224,81.216,81.224,11200000.0
2008-07-23 05:58:00,81.218,81.229,81.218,81.221,11200000.0
2008-07-23 05:59:00,81.224,81.231,81.221,81.23,17600000.0
2008-07-23 06:00:00,81.231,81.243,81.229,81.233,12800000.0
2008-07-23 06:01:00,81.234,81.242,81.234,81.24,8000000.0
2008-07-23 06:02:00,81.254,81.275,81.254,81.266,17600000.0
2008-07-23 06:03:00,81.271,81.276,81.269,81.27,12800000.0
2008-07-23 06:04:00,81.264,81.268,81.252,81.259,12800000.0
2008-07-23 06:05:00,81.257,81.257,81.248,81.25,11200000.0
2008-07-23 06:06:00,81.249,81.268,81.249,81.268,11200000.0
2008-07-23 06:07:00,81.267,81.28,81.258,81.268,11200000.0
2008-07-23 06:08:00,81.232,81.235,81.201,81.201,17000000.0
2008-07-23 06:09:00,81.194,81.222,81.194,81.209,12200000.0
2008-07-23 06:10:00,81.191,81.191,81.165,81.165,11200000.0
2008-07-23 06:11:00,81.186,81.193,81.182,81.189,35600000.0
2008-07-23 06:12:00,81.206,81.209,81.197,81.197,11600000.0
2008-07-23 06:13:00,81.184,81.184,81.164,81.166,14400000.0
2008-07-23 06:14:00,81.175,81.175,81.155,81.155,17600000.0
2008-07-23 06:15:00,81.146,81.158,81.143,81.158,17600000.0
2008-07-23 06:16:00,81.149,81.16,81.147,81.16,14400000.0
2008-07-23 06:17:00,81.138,81.169,81.127,81.169,14400000.0
2008-07-23 06:18:00,81.146,81.157,81.068,81.152,11200000.0
2008-07-23 06:19:00,81.148,81.153,81.141,81.153,9600000.0
2008-07-23 06:20:00,81.163,81.163,81.153,81.153,13200000.0
2008-07-23 06:21:00,81.153,81.153,81.123,81.123,14400000.0
2008-07-23 06:22:00,81.13,81.13,81.109,81.122,16000000.0
2008-07-23 06:23:00,81.113,81.13,81.113,81.13,11600000.0
2008-07-23 06:24:00,81.121,81.121,81.1,81.101,14400000.0
2008-07-23 06:25:00,81.102,81.12,81.102,81.116,17600000.0
2008-07-23 06:26:00,81.12,81.135,81.12,81.135,11200000.0
2008-07-23 06:27:00,81.13,81.13,81.099,81.099,14800000.0
2008-07-23 06:28:00,81.081,81.084,81.079,81.079,16000000.0
2008-07-23 06:29:00,81.072,81.085,81.07,81.07,12800000.0
2008-07-23 06:30:00,81.064,81.064,81.055,81.055,27200000.0
2008-07-23 06:31:00,81.055,81.055,81.03,81.036,11200000.0
2008-07-23 06:32:00,81.036,81.058,81.036,81.053,22400000.0
2008-07-23 06:33:00,81.039,81.039,81.026,81.034,24000000.0
2008-07-23 06:34:00,81.029,81.037,81.024,81.024,17600000.0
2008-07-23 06:35:00,81.022,81.048,81.022,81.048,11200000.0
2008-07-23 06:36:00,81.059,81.059,81.038,81.045,12800000.0
2008-07-23 06:37:00,81.041,81.042,81.031,81.031,12800000.0
2008-07-23 06:38:00,81.032,81.034,81.022,81.022,7400000.0
2008-07-23 06:39:00,81.03,81.033,81.001,81.001,14400000.0
2008-07-23 06:40:00,81.024,81.039,81.02,81.031,11200000.0
2008-07-23 06:41:00,81.026,81.032,81.024,81.027,11200000.0
2008-07-23 06:42:00,81.031,81.034,81.018,81.018,14400000.0
2008-07-23 06:43:00,81.021,81.022,81.014,81.022,19200000.0
2008-07-23 06:44:00,81.022,81.022,81.004,81.007,11200000.0
2008-07-23 06:45:00,81.009,81.009,80.987,80.996,12800000.0
2008-07-23 06:46:00,80.976,80.999,80.97,80.995,16000000.0
2008-07-23 06:47:00,81.002,81.002,80.977,80.984,12800000.0
2008-07-23 06:48:00,80.993,81.0,80.981,80.992,12800000.0
2008-07-23 06:49:00,80.998,81.031,80.998,81.025,12800000.0
2008-07-23 06:50:00,81.025,81.03,81.014,81.03,9600000.0
2008-07-23 06:51:00,81.036,81.046,81.036,81.046,16000000.0
2008-07-23 06:52:00,81.051,81.062,81.046,81.055,14400000.0
2008-07-23 06:53:00,81.037,81.037,81.023,81.023,12800000.0
2008-07-23 06:54:00,81.024,81.027,81.008,81.008,12800000.0
2008-07-23 06:55:00,80.997,81.005,80.981,80.992,14400000.0
2008-07-23 06:56:00,80.984,80.984,80.96,80.976,12800000.0
2008-07-23 06:57:00,80.974,80.976,80.968,80.976,16000000.0
2008-07-23 06:58:00,80.974,80.977,80.96,80.963,11200000.0
2008-07-23 06:59:00,80.969,80.995,80.969,80.987,17000000.0
2008-07-23 07:00:00,80.984,80.984,80.972,80.972,11200000.0
2008-07-23 07:01:00,80.959,80.966,80.941,80.941,16000000.0
2008-07-23 07:02:00,80.935,80.935,80.917,80.917,12800000.0
2008-07-23 07:03:00,80.922,80.928,80.919,80.92,12800000.0
2008-07-23 07:04:00,80.935,80.935,80.917,80.923,11200000.0
2008-07-23 07:05:00,80.926,80.931,80.908,80.908,12800000.0
2008-07-23 07:06:00,80.926,80.95,80.926,80.95,16000000.0
2008-07-23 07:07:00,80.96,80.968,80.944,80.944,12800000.0
2008-07-23 07:08:00,80.955,80.958,80.952,80.952,28800000.0
2008-07-23 07:09:00,80.956,80.958,80.953,80.956,16000000.0
2008-07-23 07:10:00,80.978,80.99,80.978,80.99,11200000.0
2008-07-23 07:11:00,80.982,80.982,80.967,80.969,17600000.0
2008-07-23 07:12:00,80.939,80.942,80.939,80.942,8000000.0
2008-07-23 07:13:00,80.932,80.936,80.919,80.919,14400000.0
2008-07-23 07:14:00,80.914,80.939,80.901,80.939,12800000.0
2008-07-23 07:15:00,80.956,80.962,80.927,80.927,11200000.0
2008-07-23 07:16:00,80.923,80.93,80.921,80.922,14400000.0
2008-07-23 07:17:00,80.921,80.921,80.887,80.887,11200000.0
2008-07-23 07:18:00,80.906,80.908,80.897,80.901,14400000.0
2008-07-23 07:19:00,80.897,80.897,80.879,80.884,11200000.0
2008-07-23 07:20:00,80.913,80.918,80.912,80.912,14400000.0
2008-07-23 07:21:00,80.905,80.907,80.882,80.886,12800000.0
2008-07-23 07:22:00,80.892,80.912,80.892,80.912,8000000.0
2008-07-23 07:23:00,80.92,80.952,80.92,80.952,15400000.0
2008-07-23 07:24:00,80.962,80.973,80.962,80.965,11200000.0
2008-07-23 07:25:00,80.96,80.974,80.96,80.971,11200000.0
2008-07-23 07:26:00,80.979,80.986,80.972,80.984,12800000.0
2008-07-23 07:27:00,80.983,80.996,80.983,80.996,12800000.0
2008-07-23 07:28:00,81.005,81.005,80.988,80.99,8000000.0
2008-07-23 07:29:00,80.985,80.996,80.985,80.994,27200000.0
2008-07-23 07:30:00,80.985,80.99,80.976,80.976,12800000.0
2008-07-23 07:31:00,80.981,80.99,80.976,80.99,11200000.0
2008-07-23 07:32:00,80.98,80.992,80.98,80.986,12200000.0
2008-07-23 07:33:00,80.963,80.981,80.961,80.98,15400000.0
2008-07-23 07:34:00,80.972,80.972,80.963,80.963,11600000.0
2008-07-23 07:35:00,80.964,80.964,80.958,80.958,16000000.0
2008-07-23 07:36:00,80.955,80.967,80.953,80.963,12800000.0
2008-07-23 07:37:00,80.975,80.985,80.975,80.978,14400000.0
2008-07-23 07:38:00,80.982,80.982,80.956,80.957,16000000.0
2008-07-23 07:39:00,80.948,80.948,80.935,80.935,18600000.0
2008-07-23 07:40:00,80.955,80.958,80.952,80.952,11200000.0
2008-07-23 07:41:00,80.935,80.957,80.935,80.949,32000000.0
2008-07-23 07:42:00,80.957,80.98,80.955,80.98,33000000.0
2008-07-23 07:43:00,80.99,80.99,80.974,80.975,28800000.0
2008-07-23 07:44:00,80.973,80.989,80.973,80.981,17600000.0
2008-07-23 07:45:00,80.987,80.987,80.923,80.98,14400000.0
2008-07-23 07:46:00,80.971,80.982,80.97,80.982,27200000.0
2008-07-23 07:47:00,80.973,80.977,80.97,80.971,11600000.0
2008-07-23 07:48:00,80.956,80.967,80.956,80.965,11200000.0
2008-07-23 07:49:00,80.967,80.976,80.967,80.976,16000000.0
2008-07-23 07:50:00,80.976,80.979,80.97,80.972,11200000.0
2008-07-23 07:51:00,80.968,80.968,80.954,80.964,38400000.0
2008-07-23 07:52:00,80.961,80.963,80.954,80.955,9600000.0
2008-07-23 07:53:00,80.953,80.953,80.947,80.947,11200000.0
2008-07-23 07:54:00,80.973,80.973,80.931,80.951,12800000.0
2008-07-23 07:55:00,80.955,80.961,80.949,80.949,30400000.0
2008-07-23 07:56:00,80.948,80.964,80.946,80.947,16000000.0
2008-07-23 07:57:00,80.943,80.946,80.926,80.926,17600000.0
2008-07-23 07:58:00,80.928,80.934,80.926,80.93,11200000.0
2008-07-23 07:59:00,80.928,80.928,80.911,80.922,17600000.0
2008-07-23 08:00:00,80.922,80.923,80.914,80.914,12800000.0
2008-07-23 08:01:00,80.929,80.953,80.929,80.949,11200000.0
2008-07-23 08:02:00,80.947,80.947,80.943,80.944,9000000.0
2008-07-23 08:03:00,80.944,80.958,80.941,80.949,16000000.0
2008-07-23 08:04:00,80.942,80.942,80.932,80.938,10600000.0
2008-07-23 08:05:00,80.936,80.963,80.936,80.963,12800000.0
2008-07-23 08:06:00,80.982,80.982,80.974,80.981,12800000.0
2008-07-23 08:07:00,80.957,80.957,80.926,80.926,16000000.0
2008-07-23 08:08:00,80.922,80.922,80.91,80.912,12800000.0
2008-07-23 08:09:00,80.921,80.921,80.89,80.89,12800000.0
2008-07-23 08:10:00,80.884,80.884,80.866,80.866,30400000.0
2008-07-23 08:11:00,80.884,80.9,80.882,80.9,12800000.0
2008-07-23 08:12:00,80.9,80.914,80.897,80.914,17600000.0
2008-07-23 08:13:00,80.911,80.915,80.904,80.904,14400000.0
2008-07-23 08:14:00,80.919,80.919,80.904,80.912,16000000.0
2008-07-23 08:15:00,80.913,80.915,80.903,80.905,11200000.0
2008-07-23 08:16:00,80.913,80.913,80.9,80.9,19200000.0
2008-07-23 08:17:00,80.893,80.893,80.863,80.863,11200000.0
2008-07-23 08:18:00,80.863,80.863,80.849,80.852,11200000.0
2008-07-23 08:19:00,80.874,80.874,80.843,80.843,11200000.0
2008-07-23 08:20:00,80.866,80.914,80.866,80.909,12800000.0
2008-07-23 08:21:00,80.926,80.932,80.923,80.932,11200000.0
2008-07-23 08:22:00,80.949,80.955,80.944,80.944,11200000.0
2008-07-23 08:23:00,80.933,80.967,80.933,80.967,16000000.0
2008-07-23 08:24:00,80.962,80.971,80.949,80.971,17600000.0
2008-07-23 08:25:00,80.998,81.03,80.998,81.03,12800000.0
2008-07-23 08:26:00,81.011,81.025,81.011,81.022,11200000.0
2008-07-23 08:27:00,80.989,80.996,80.981,80.981,11200000.0
2008-07-23 08:28:00,80.978,81.005,80.978,81.001,12800000.0
2008-07-23 08:29:00,81.022,81.023,81.014,81.014,11200000.0
2008-07-23 08:30:00,81.009,81.009,80.997,81.003,12800000.0
2008-07-23 08:31:00,81.001,81.016,80.998,81.016,12800000.0
2008-07-23 08:32:00,81.026,81.026,81.009,81.009,14400000.0
2008-07-23 08:33:00,81.012,81.024,81.012,81.024,41600000.0
2008-07-23 08:34:00,81.027,81.033,81.023,81.033,11200000.0
2008-07-23 08:35:00,81.032,81.068,81.032,81.068,48000000.0
2008-07-23 08:36:00,81.081,81.092,81.078,81.092,15800000.0
2008-07-23 08:37:00,81.114,81.114,81.067,81.088,14400000.0
2008-07-23 08:38:00,81.086,81.094,81.085,81.094,17600000.0
2008-07-23 08:39:00,81.121,81.121,81.1,81.111,14400000.0
2008-07-23 08:40:00,81.115,81.131,81.115,81.131,11200000.0
2008-07-23 08:41:00,81.128,81.143,81.123,81.143,32000000.0
2008-07-23 08:42:00,81.151,81.151,81.116,81.117,14400000.0
2008-07-23 08:43:00,81.101,81.113,81.093,81.108,12800000.0
2008-07-23 08:44:00,81.105,81.106,81.085,81.089,16000000.0
2008-07-23 08:45:00,81.102,81.102,81.046,81.048,12800000.0
2008-07-23 08:46:00,81.079,81.097,81.079,81.095,12800000.0
2008-07-23 08:47:00,81.11,81.126,81.11,81.126,24000000.0
2008-07-23 08:48:00,81.132,81.133,81.12,81.123,30400000.0
2008-07-23 08:49:00,81.122,81.124,81.12,81.124,8000000.0
2008-07-23 08:50:00,81.127,81.127,81.117,81.119,12800000.0
2008-07-23 08:51:00,81.107,81.141,81.107,81.141,22400000.0
2008-07-23 08:52:00,81.153,81.172,81.15,81.152,35200000.0
2008-07-23 08:53:00,81.139,81.17,81.125,81.17,56000000.0
2008-07-23 08:54:00,81.16,81.16,81.141,81.141,22400000.0
2008-07-23 08:55:00,81.144,81.156,81.144,81.152,17600000.0
2008-07-23 08:56:00,81.143,81.183,81.143,81.183,14400000.0
2008-07-23 08:57:00,81.182,81.182,81.137,81.137,43200000.0
2008-07-23 08:58:00,81.111,81.121,81.111,81.111,19200000.0
2008-07-23 08:59:00,81.093,81.127,81.093,81.127,13800000.0
2008-07-23 09:00:00,81.128,81.141,81.128,81.141,32000000.0
2008-07-23 09:01:00,81.147,81.151,81.138,81.151,31400000.0
2008-07-23 09:02:00,81.139,81.15,81.139,81.141,18600000.0
2008-07-23 09:03:00,81.144,81.144,81.126,81.129,16000000.0
2008-07-23 09:04:00,81.13,81.154,81.13,81.154,22400000.0
2008-07-23 09:05:00,81.158,81.191,81.158,81.191,19200000.0
2008-07-23 09:06:00,81.177,81.188,81.17,81.188,30400000.0
2008-07-23 09:07:00,81.187,81.202,81.166,81.166,19200000.0
2008-07-23 09:08:00,81.186,81.186,81.173,81.177,12800000.0
2008-07-23 09:09:00,81.188,81.199,81.185,81.194,46800000.0
2008-07-23 09:10:00,81.193,81.205,81.193,81.201,24000000.0
2008-07-23 09:11:00,81.202,81.219,81.201,81.216,29200000.0
2008-07-23 09:12:00,81.21,81.21,81.193,81.193,14400000.0
2008-07-23 09:13:00,81.197,81.203,81.19,81.203,12800000.0
2008-07-23 09:14:00,81.198,81.214,81.196,81.214,12800000.0
2008-07-23 09:15:00,81.223,81.224,81.219,81.219,30400000.0
2008-07-23 09:16:00,81.192,81.211,81.19,81.211,49600000.0
2008-07-23 09:17:00,81.228,81.252,81.225,81.225,78400000.0
2008-07-23 09:18:00,81.215,81.218,81.206,81.214,72000000.0
2008-07-23 09:19:00,81.217,81.228,81.209,81.212,65400000.0
2008-07-23 09:20:00,81.208,81.215,81.182,81.208,76800000.0
2008-07-23 09:21:00,81.204,81.206,81.194,81.194,49600000.0
2008-07-23 09:22:00,81.18,81.182,81.164,81.164,36800000.0
2008-07-23 09:23:00,81.159,81.177,81.159,81.174,68800000.0
2008-07-23 09:24:00,81.174,81.185,81.169,81.185,43200000.0
2008-07-23 09:25:00,81.171,81.171,81.123,81.123,18600000.0
2008-07-23 09:26:00,81.125,81.125,81.097,81.097,31400000.0
2008-07-23 09:27:00,81.071,81.08,81.067,81.074,69800000.0
2008-07-23 09:28:00,81.116,81.155,81.116,81.148,11200000.0
2008-07-23 09:29:00,81.131,81.167,81.131,81.142,36800000.0
2008-07-23 09:30:00,81.158,81.163,81.152,81.159,25600000.0
2008-07-23 09:31:00,81.165,81.165,81.145,81.145,12800000.0
2008-07-23 09:32:00,81.13,81.139,81.111,81.139,33600000.0
2008-07-23 09:33:00,81.13,81.136,81.125,81.136,29800000.0
2008-07-23 09:34:00,81.112,81.119,81.102,81.109,33600000.0
2008-07-23 09:35:00,81.1,81.115,81.1,81.115,52800000.0
2008-07-23 09:36:00,81.124,81.124,81.111,81.116,45800000.0
2008-07-23 09:37:00,81.113,81.114,81.105,81.111,33600000.0
2008-07-23 09:38:00,81.103,81.115,81.103,81.107,12800000.0
2008-07-23 09:39:00,81.116,81.127,81.114,81.114,43200000.0
2008-07-23 09:40:00,81.122,81.136,81.122,81.133,46400000.0
2008-07-23 09:41:00,81.152,81.177,81.152,81.172,30400000.0
2008-07-23 09:42:00,81.181,81.189,81.17,81.173,43200000.0
2008-07-23 09:43:00,81.158,81.158,81.134,81.137,56000000.0
2008-07-23 09:44:00,81.126,81.139,81.126,81.134,30400000.0
2008-07-23 09:45:00,81.129,81.153,81.129,81.153,19200000.0
2008-07-23 09:46:00,81.152,81.152,81.138,81.138,26600000.0
2008-07-23 09:47:00,81.111,81.111,81.102,81.107,12800000.0
2008-07-23 09:48:00,81.139,81.139,81.122,81.129,12800000.0
2008-07-23 09:49:00,81.129,81.145,81.124,81.139,16000000.0
2008-07-23 09:50:00,81.129,81.135,81.126,81.135,33600000.0
2008-07-23 09:51:00,81.141,81.141,81.13,81.137,83600000.0
2008-07-23 09:52:00,81.152,81.158,81.15,81.158,11200000.0
2008-07-23 09:53:00,81.152,81.152,81.136,81.147,30400000.0
2008-07-23 09:54:00,81.16,81.17,81.16,81.17,12800000.0
2008-07-23 09:55:00,81.153,81.158,81.153,81.155,33600000.0
2008-07-23 09:56:00,81.156,81.156,81.133,81.133,36800000.0
2008-07-23 09:57:00,81.114,81.128,81.11,81.128,23400000.0
2008-07-23 09:58:00,81.132,81.135,81.126,81.132,32000000.0
2008-07-23 09:59:00,81.143,81.154,81.138,81.153,51600000.0
2008-07-23 10:00:00,81.157,81.157,81.137,81.147,62400000.0
2008-07-23 10:01:00,81.151,81.16,81.149,81.16,17600000.0
2008-07-23 10:02:00,81.166,81.166,81.148,81.152,36800000.0
2008-07-23 10:03:00,81.161,81.171,81.159,81.159,45200000.0
2008-07-23 10:04:00,81.157,81.157,81.129,81.143,40000000.0
2008-07-23 10:05:00,81.166,81.173,81.164,81.171,38400000.0
2008-07-23 10:06:00,81.172,81.172,81.162,81.172,33600000.0
2008-07-23 10:07:00,81.171,81.174,81.155,81.155,43200000.0
2008-07-23 10:08:00,81.158,81.16,81.15,81.15,49600000.0
2008-07-23 10:09:00,81.126,81.126,81.11,81.11,12800000.0
2008-07-23 10:10:00,81.106,81.115,81.1,81.115,46400000.0
2008-07-23 10:11:00,81.118,81.127,81.116,81.127,57600000.0
2008-07-23 10:12:00,81.128,81.133,81.127,81.133,57600000.0
2008-07-23 10:13:00,81.13,81.14,81.13,81.14,41600000.0
2008-07-23 10:14:00,81.142,81.153,81.142,81.151,30400000.0
2008-07-23 10:15:00,81.138,81.158,81.137,81.158,29800000.0
2008-07-23 10:16:00,81.16,81.168,81.156,81.167,17600000.0
2008-07-23 10:17:00,81.165,81.179,81.165,81.175,12800000.0
2008-07-23 10:18:00,81.157,81.158,81.153,81.158,12800000.0
2008-07-23 10:19:00,81.132,81.149,81.132,81.148,76000000.0
2008-07-23 10:20:00,81.152,81.155,81.14,81.155,16000000.0
2008-07-23 10:21:00,81.154,81.164,81.141,81.141,35200000.0
2008-07-23 10:22:00,81.139,81.159,81.139,81.153,16000000.0
2008-07-23 10:23:00,81.152,81.158,81.134,81.134,33600000.0
2008-07-23 10:24:00,81.129,81.134,81.127,81.13,43200000.0
2008-07-23 10:25:00,81.131,81.145,81.131,81.143,64000000.0
2008-07-23 10:26:00,81.143,81.156,81.143,81.156,36800000.0
2008-07-23 10:27:00,81.157,81.163,81.15,81.15,52800000.0
2008-07-23 10:28:00,81.151,81.158,81.146,81.154,88000000.0
2008-07-23 10:29:00,81.156,81.156,81.135,81.135,17600000.0
2008-07-23 10:30:00,81.141,81.152,81.139,81.152,27200000.0
2008-07-23 10:31:00,81.16,81.169,81.155,81.155,32000000.0
2008-07-23 10:32:00,81.156,81.163,81.152,81.163,46400000.0
2008-07-23 10:33:00,81.162,81.163,81.155,81.162,35200000.0
2008-07-23 10:34:00,81.16,81.164,81.15,81.164,17600000.0
2008-07-23 10:35:00,81.17,81.17,81.146,81.162,12800000.0
2008-07-23 10:36:00,81.17,81.17,81.164,81.164,10600000.0
2008-07-23 10:37:00,81.171,81.171,81.163,81.165,19200000.0
2008-07-23 10:38:00,81.161,81.163,81.153,81.156,28200000.0
2008-07-23 10:39:00,81.173,81.184,81.173,81.176,16000000.0
2008-07-23 10:40:00,81.177,81.177,81.156,81.156,24000000.0
2008-07-23 10:41:00,81.155,81.164,81.153,81.162,57600000.0
2008-07-23 10:42:00,81.144,81.154,81.139,81.139,38400000.0
2008-07-23 10:43:00,81.131,81.134,81.124,81.125,17600000.0
2008-07-23 10:44:00,81.105,81.124,81.105,81.111,19200000.0
2008-07-23 10:45:00,81.113,81.118,81.112,81.112,22400000.0
2008-07-23 10:46:00,81.102,81.105,81.089,81.089,28200000.0
2008-07-23 10:47:00,81.079,81.085,81.064,81.085,25600000.0
2008-07-23 10:48:00,81.082,81.088,81.07,81.079,38400000.0
2008-07-23 10:49:00,81.095,81.101,81.094,81.096,25600000.0
2008-07-23 10:50:00,81.08,81.096,81.08,81.096,58600000.0
2008-07-23 10:51:00,81.099,81.11,81.098,81.109,68800000.0
2008-07-23 10:52:00,81.113,81.136,81.112,81.136,34600000.0
2008-07-23 10:53:00,81.137,81.139,81.126,81.136,59200000.0
2008-07-23 10:54:00,81.138,81.139,81.127,81.138,54800000.0
2008-07-23 10:55:00,81.135,81.137,81.127,81.132,41600000.0
2008-07-23 10:56:00,81.132,81.137,81.118,81.126,45200000.0
2008-07-23 10:57:00,81.12,81.137,81.116,81.137,33600000.0
2008-07-23 10:58:00,81.134,81.142,81.131,81.134,40000000.0
2008-07-23 10:59:00,81.119,81.125,81.104,81.105,49600000.0
2008-07-23 11:00:00,81.1,81.107,81.088,81.09,51000000.0
2008-07-23 11:01:00,81.088,81.093,81.084,81.09,12800000.0
2008-07-23 11:02:00,81.081,81.082,81.075,81.075,19200000.0
2008-07-23 11:03:00,81.061,81.074,81.048,81.068,36800000.0
2008-07-23 11:04:00,81.074,81.094,81.074,81.083,27200000.0
2008-07-23 11:05:00,81.088,81.114,81.083,81.114,11200000.0
2008-07-23 11:06:00,81.119,81.127,81.117,81.123,30400000.0
2008-07-23 11:07:00,81.128,81.138,81.128,81.133,45200000.0
2008-07-23 11:08:00,81.136,81.136,81.125,81.125,32000000.0
2008-07-23 11:09:00,81.133,81.136,81.122,81.135,75600000.0
2008-07-23 11:10:00,81.116,81.116,81.107,81.11,37200000.0
2008-07-23 11:11:00,81.104,81.111,81.101,81.107,52200000.0
2008-07-23 11:12:00,81.104,81.104,81.079,81.1,69200000.0
2008-07-23 11:13:00,81.091,81.094,81.088,81.093,12800000.0
2008-07-23 11:14:00,81.079,81.088,81.066,81.066,57600000.0
2008-07-23 11:15:00,81.071,81.073,81.054,81.073,11200000.0
2008-07-23 11:16:00,81.063,81.072,81.063,81.065,17600000.0
2008-07-23 11:17:00,81.066,81.067,81.057,81.059,54400000.0
2008-07-23 11:18:00,81.069,81.076,81.061,81.071,72800000.0
2008-07-23 11:19:00,81.071,81.085,81.07,81.08,56000000.0
2008-07-23 11:20:00,81.058,81.084,81.058,81.067,35600000.0
2008-07-23 11:21:00,81.09,81.091,81.081,81.083,40000000.0
2008-07-23 11:22:00,81.079,81.084,81.073,81.074,41600000.0
2008-07-23 11:23:00,81.068,81.081,81.068,81.081,51200000.0
2008-07-23 11:24:00,81.078,81.096,81.078,81.096,52200000.0
2008-07-23 11:25:00,81.09,81.1,81.087,81.093,36000000.0
2008-07-23 11:26:00,81.109,81.118,81.109,81.117,27200000.0
2008-07-23 11:27:00,81.128,81.136,81.126,81.135,12800000.0
2008-07-23 11:28:00,81.132,81.135,81.129,81.132,41000000.0
2008-07-23 11:29:00,81.128,81.135,81.127,81.132,43200000.0
2008-07-23 11:30:00,81.125,81.125,81.11,81.113,11200000.0
2008-07-23 11:31:00,81.128,81.136,81.121,81.121,27200000.0
2008-07-23 11:32:00,81.125,81.137,81.125,81.128,35200000.0
2008-07-23 11:33:00,81.133,81.143,81.133,81.143,17600000.0
2008-07-23 11:34:00,81.147,81.147,81.137,81.139,33600000.0
2008-07-23 11:35:00,81.135,81.148,81.133,81.148,17600000.0
2008-07-23 11:36:00,81.145,81.162,81.144,81.152,43200000.0
2008-07-23 11:37:00,81.147,81.147,81.129,81.143,41600000.0
2008-07-23 11:38:00,81.135,81.14,81.131,81.131,27200000.0
2008-07-23 11:39:00,81.132,81.138,81.129,81.129,11200000.0
2008-07-23 11:40:00,81.125,81.125,81.109,81.109,22400000.0
2008-07-23 11:41:00,81.107,81.113,81.097,81.097,38800000.0
2008-07-23 11:42:00,81.111,81.122,81.106,81.106,37200000.0
2008-07-23 11:43:00,81.106,81.111,81.101,81.107,17600000.0
2008-07-23 11:44:00,81.116,81.125,81.093,81.125,59200000.0
2008-07-23 11:45:00,81.117,81.117,81.104,81.104,49600000.0
2008-07-23 11:46:00,81.109,81.109,81.097,81.099,11200000.0
2008-07-23 11:47:00,81.086,81.095,81.086,81.086,56400000.0
2008-07-23 11:48:00,81.085,81.085,81.073,81.073,14400000.0
2008-07-23 11:49:00,81.083,81.083,81.049,81.049,41600000.0
2008-07-23 11:50:00,81.046,81.046,81.032,81.032,45200000.0
2008-07-23 11:51:00,81.035,81.041,81.018,81.02,44800000.0
2008-07-23 11:52:00,81.011,81.011,80.992,81.006,32000000.0
2008-07-23 11:53:00,81.007,81.009,80.994,81.001,35200000.0
2008-07-23 11:54:00,80.992,80.992,80.97,80.97,48400000.0
2008-07-23 11:55:00,80.98,80.98,80.966,80.971,44200000.0
2008-07-23 11:56:00,80.987,81.001,80.977,81.001,64000000.0
2008-07-23 11:57:00,80.994,80.994,80.98,80.988,22400000.0
2008-07-23 11:58:00,80.98,80.98,80.947,80.947,41600000.0
2008-07-23 11:59:00,80.939,80.952,80.939,80.943,51200000.0
2008-07-23 12:00:00,80.925,80.95,80.925,80.95,36800000.0
2008-07-23 12:01:00,80.971,80.971,80.922,80.933,19200000.0
2008-07-23 12:02:00,80.925,80.932,80.922,80.922,12200000.0
2008-07-23 12:03:00,80.936,80.971,80.936,80.971,51200000.0
2008-07-23 12:04:00,80.97,80.97,80.961,80.961,24400000.0
2008-07-23 12:05:00,80.984,80.984,80.954,80.954,28800000.0
2008-07-23 12:06:00,80.925,80.929,80.915,80.92,24000000.0
2008-07-23 12:07:00,80.904,80.921,80.904,80.914,20800000.0
2008-07-23 12:08:00,80.933,80.953,80.933,80.951,43600000.0
2008-07-23 12:09:00,80.952,80.955,80.942,80.953,25000000.0
2008-07-23 12:10:00,80.944,80.944,80.924,80.924,11200000.0
2008-07-23 12:11:00,80.918,80.944,80.918,80.944,27200000.0
2008-07-23 12:12:00,80.955,80.964,80.951,80.964,30400000.0
2008-07-23 12:13:00,80.978,80.978,80.963,80.963,13800000.0
2008-07-23 12:14:00,80.973,80.982,80.964,80.982,16000000.0
2008-07-23 12:15:00,80.967,80.981,80.967,80.979,27200000.0
2008-07-23 12:16:00,80.969,80.969,80.953,80.953,27200000.0
2008-07-23 12:17:00,80.954,80.954,80.934,80.934,43200000.0
2008-07-23 12:18:00,80.925,80.943,80.925,80.943,25600000.0
2008-07-23 12:19:00,80.946,80.959,80.944,80.948,35200000.0
2008-07-23 12:20:00,80.948,80.952,80.939,80.939,36800000.0
2008-07-23 12:21:00,80.936,80.955,80.935,80.955,59200000.0
2008-07-23 12:22:00,80.959,80.968,80.959,80.966,30400000.0
2008-07-23 12:23:00,80.98,80.986,80.979,80.985,32400000.0
2008-07-23 12:24:00,80.967,80.967,80.948,80.961,33600000.0
2008-07-23 12:25:00,80.956,80.967,80.955,80.955,22400000.0
2008-07-23 12:26:00,80.96,80.972,80.96,80.972,30400000.0
2008-07-23 12:27:00,80.981,80.985,80.975,80.975,30800000.0
2008-07-23 12:28:00,80.972,80.976,80.968,80.976,60200000.0
2008-07-23 12:29:00,80.893,80.972,80.837,80.881,115200000.0
2008-07-23 12:30:00,80.971,80.972,80.882,80.972,46400000.0
2008-07-23 12:31:00,80.968,80.971,80.957,80.957,70200000.0
2008-07-23 12:32:00,80.955,80.971,80.955,80.971,28800000.0
2008-07-23 12:33:00,80.968,81.002,80.968,80.978,40000000.0
2008-07-23 12:34:00,80.984,81.005,80.984,80.988,27200000.0
2008-07-23 12:35:00,80.989,80.994,80.987,80.988,25600000.0
2008-07-23 12:36:00,80.994,80.999,80.989,80.989,47400000.0
2008-07-23 12:37:00,80.993,81.007,80.992,81.007,14400000.0
2008-07-23 12:38:00,81.005,81.005,80.986,80.986,14400000.0
2008-07-23 12:39:00,80.971,80.971,80.95,80.96,24000000.0
2008-07-23 12:40:00,80.967,80.978,80.967,80.974,16000000.0
2008-07-23 12:41:00,80.974,80.994,80.974,80.994,22400000.0
2008-07-23 12:42:00,80.987,81.005,80.987,81.005,22400000.0
2008-07-23 12:43:00,81.001,81.001,80.955,80.955,36800000.0
2008-07-23 12:44:00,80.942,80.953,80.942,80.953,22400000.0
2008-07-23 12:45:00,80.975,80.987,80.954,80.954,35200000.0
2008-07-23 12:46:00,80.946,80.946,80.931,80.931,44200000.0
2008-07-23 12:47:00,80.931,80.948,80.931,80.936,30400000.0
2008-07-23 12:48:00,80.946,80.955,80.946,80.952,32000000.0
2008-07-23 12:49:00,80.947,80.951,80.941,80.946,40000000.0
2008-07-23 12:50:00,80.945,80.96,80.945,80.954,16000000.0
2008-07-23 12:51:00,80.952,80.957,80.944,80.957,22400000.0
2008-07-23 12:52:00,80.968,80.971,80.965,80.971,25600000.0
2008-07-23 12:53:00,80.964,80.974,80.961,80.961,11200000.0
2008-07-23 12:54:00,80.959,80.959,80.949,80.949,11200000.0
2008-07-23 12:55:00,80.963,80.997,80.963,80.997,24000000.0
2008-07-23 12:56:00,80.998,81.003,80.988,80.988,12200000.0
2008-07-23 12:57:00,80.959,80.968,80.951,80.954,27200000.0
2008-07-23 12:58:00,80.946,80.968,80.946,80.964,12800000.0
2008-07-23 12:59:00,80.979,80.984,80.973,80.984,14400000.0
2008-07-23 13:00:00,80.977,80.977,80.965,80.968,16400000.0
2008-07-23 13:01:00,80.962,80.965,80.955,80.965,17600000.0
2008-07-23 13:02:00,80.971,81.012,80.971,81.012,12800000.0
2008-07-23 13:03:00,81.03,81.03,81.001,81.001,12800000.0
2008-07-23 13:04:00,81.013,81.013,81.005,81.007,16000000.0
2008-07-23 13:05:00,81.015,81.015,80.998,80.998,13600000.0
2008-07-23 13:06:00,80.994,81.0,80.99,81.0,17600000.0
2008-07-23 13:07:00,81.006,81.02,81.006,81.02,12800000.0
2008-07-23 13:08:00,81.008,81.008,80.998,81.003,32000000.0
2008-07-23 13:09:00,81.001,81.001,80.991,80.991,28800000.0
2008-07-23 13:10:00,80.981,80.982,80.97,80.982,32000000.0
2008-07-23 13:11:00,80.989,81.004,80.98,81.004,19200000.0
2008-07-23 13:12:00,81.018,81.018,80.996,80.997,16000000.0
2008-07-23 13:13:00,80.987,80.987,80.98,80.98,10600000.0
2008-07-23 13:14:00,80.992,81.012,80.992,81.012,11200000.0
2008-07-23 13:15:00,81.011,81.022,81.011,81.021,11200000.0
2008-07-23 13:16:00,81.01,81.032,81.01,81.032,25600000.0
2008-07-23 13:17:00,81.041,81.044,81.03,81.032,12800000.0
2008-07-23 13:18:00,81.02,81.02,81.006,81.006,56000000.0
2008-07-23 13:19:00,81.013,81.059,81.013,81.055,14400000.0
2008-07-23 13:20:00,81.06,81.071,81.057,81.063,12800000.0
2008-07-23 13:21:00,81.066,81.067,81.041,81.041,56000000.0
2008-07-23 13:22:00,81.043,81.047,81.025,81.027,11200000.0
2008-07-23 13:23:00,81.015,81.034,81.015,81.034,12800000.0
2008-07-23 13:24:00,81.03,81.031,81.025,81.026,14400000.0
2008-07-23 13:25:00,81.026,81.044,81.026,81.044,33600000.0
2008-07-23 13:26:00,81.039,81.04,81.034,81.034,24400000.0
2008-07-23 13:27:00,81.025,81.025,81.016,81.017,40000000.0
2008-07-23 13:28:00,81.022,81.033,81.02,81.032,20800000.0
2008-07-23 13:29:00,81.042,81.042,81.026,81.029,22400000.0
2008-07-23 13:30:00,81.033,81.038,81.029,81.035,37200000.0
2008-07-23 13:31:00,81.025,81.038,81.017,81.021,11200000.0
2008-07-23 13:32:00,81.02,81.02,81.0,81.0,18000000.0
2008-07-23 13:33:00,81.006,81.01,81.002,81.002,12800000.0
2008-07-23 13:34:00,80.999,81.001,80.992,80.993,12800000.0
2008-07-23 13:35:00,81.003,81.018,81.002,81.018,12800000.0
2008-07-23 13:36:00,81.033,81.041,81.029,81.039,48000000.0
2008-07-23 13:37:00,81.035,81.038,81.027,81.031,24000000.0
2008-07-23 13:38:00,81.017,81.017,80.992,80.992,28200000.0
2008-07-23 13:39:00,80.992,80.998,80.99,80.996,25600000.0
2008-07-23 13:40:00,81.009,81.009,80.979,80.992,12800000.0
2008-07-23 13:41:00,81.0,81.003,80.993,80.993,16000000.0
2008-07-23 13:42:00,80.982,80.983,80.962,80.962,12800000.0
2008-07-23 13:43:00,80.961,80.961,80.944,80.944,25600000.0
2008-07-23 13:44:00,80.933,80.943,80.93,80.93,28800000.0
2008-07-23 13:45:00,80.929,80.935,80.929,80.935,12800000.0
2008-07-23 13:46:00,80.943,80.955,80.943,80.951,14400000.0
2008-07-23 13:47:00,80.947,80.961,80.945,80.947,27200000.0
2008-07-23 13:48:00,80.935,80.935,80.918,80.918,14400000.0
2008-07-23 13:49:00,80.932,80.937,80.93,80.933,33600000.0
2008-07-23 13:50:00,80.936,80.936,80.923,80.928,32800000.0
2008-07-23 13:51:00,80.919,80.919,80.908,80.908,16000000.0
2008-07-23 13:52:00,80.914,80.914,80.889,80.896,40000000.0
2008-07-23 13:53:00,80.887,80.888,80.878,80.882,36200000.0
2008-07-23 13:54:00,80.89,80.89,80.884,80.884,24000000.0
2008-07-23 13:55:00,80.882,80.886,80.877,80.878,11600000.0
2008-07-23 13:56:00,80.877,80.881,80.877,80.881,14400000.0
2008-07-23 13:57:00,80.883,80.909,80.883,80.898,14400000.0
2008-07-23 13:58:00,80.912,80.912,80.895,80.895,32000000.0
2008-07-23 13:59:00,80.891,80.902,80.885,80.892,48000000.0
2008-07-23 14:00:00,80.903,80.903,80.885,80.887,32000000.0
2008-07-23 14:01:00,80.884,80.888,80.884,80.888,14400000.0
2008-07-23 14:02:00,80.888,80.888,80.871,80.876,28800000.0
2008-07-23 14:03:00,80.867,80.871,80.857,80.871,14400000.0
2008-07-23 14:04:00,80.882,80.898,80.876,80.897,14400000.0
2008-07-23 14:05:00,80.912,80.917,80.905,80.905,25600000.0
2008-07-23 14:06:00,80.899,80.908,80.891,80.891,17600000.0
2008-07-23 14:07:00,80.869,80.888,80.869,80.888,12800000.0
2008-07-23 14:08:00,80.895,80.895,80.89,80.893,24000000.0
2008-07-23 14:09:00,80.899,80.914,80.897,80.911,11200000.0
2008-07-23 14:10:00,80.912,80.953,80.91,80.953,17600000.0
2008-07-23 14:11:00,80.968,80.969,80.947,80.947,12800000.0
2008-07-23 14:12:00,80.936,80.946,80.936,80.945,12800000.0
2008-07-23 14:13:00,80.954,80.961,80.949,80.954,24000000.0
2008-07-23 14:14:00,80.949,80.949,80.931,80.931,20800000.0
2008-07-23 14:15:00,80.907,80.918,80.903,80.918,33600000.0
2008-07-23 14:16:00,80.933,80.933,80.921,80.925,26600000.0
2008-07-23 14:17:00,80.929,80.94,80.927,80.927,11200000.0
2008-07-23 14:18:00,80.943,80.943,80.929,80.939,16000000.0
2008-07-23 14:19:00,80.943,80.952,80.938,80.949,40000000.0
2008-07-23 14:20:00,80.943,80.943,80.932,80.943,14800000.0
2008-07-23 14:21:00,80.957,80.962,80.949,80.949,33600000.0
2008-07-23 14:22:00,80.946,80.951,80.942,80.942,14400000.0
2008-07-23 14:23:00,80.952,80.997,80.945,80.945,17000000.0
2008-07-23 14:24:00,80.947,80.947,80.934,80.935,36800000.0
2008-07-23 14:25:00,80.924,80.928,80.924,80.924,13200000.0
2008-07-23 14:26:00,80.93,80.944,80.93,80.938,19200000.0
2008-07-23 14:27:00,80.951,80.954,80.943,80.954,11200000.0
2008-07-23 14:28:00,80.971,80.976,80.967,80.967,11200000.0
2008-07-23 14:29:00,80.968,80.97,80.956,80.964,12800000.0
2008-07-23 14:30:00,80.975,81.001,80.893,80.893,11200000.0
2008-07-23 14:31:00,80.988,80.999,80.901,80.991,16000000.0
2008-07-23 14:32:00,80.998,80.998,80.978,80.978,12800000.0
2008-07-23 14:33:00,80.972,80.977,80.965,80.974,17600000.0
2008-07-23 14:34:00,80.971,80.975,80.967,80.971,17600000.0
2008-07-23 14:35:00,80.973,80.984,80.973,80.984,11200000.0
2008-07-23 14:36:00,80.975,80.983,80.975,80.977,13600000.0
2008-07-23 14:37:00,80.977,80.984,80.965,80.965,12800000.0
2008-07-23 14:38:00,80.997,81.017,80.997,81.008,11200000.0
2008-07-23 14:39:00,81.003,81.012,80.99,81.007,17600000.0
2008-07-23 14:40:00,81.007,81.032,81.007,81.032,16000000.0
2008-07-23 14:41:00,81.028,81.052,81.028,81.048,11200000.0
2008-07-23 14:42:00,81.052,81.052,81.035,81.035,13200000.0
2008-07-23 14:43:00,81.034,81.034,81.002,81.008,17600000.0
2008-07-23 14:44:00,81.008,81.008,80.985,80.989,12800000.0
2008-07-23 14:45:00,80.948,80.962,80.948,80.957,12800000.0
2008-07-23 14:46:00,80.969,80.992,80.969,80.992,17000000.0
2008-07-23 14:47:00,80.997,81.009,80.997,81.009,12800000.0
2008-07-23 14:48:00,81.003,81.008,80.999,81.008,11200000.0
2008-07-23 14:49:00,80.995,80.995,80.97,80.97,16000000.0
2008-07-23 14:50:00,81.01,81.01,80.983,80.983,12800000.0
2008-07-23 14:51:00,80.977,80.993,80.977,80.993,17600000.0
2008-07-23 14:52:00,80.987,81.005,80.987,81.005,14400000.0
2008-07-23 14:53:00,80.998,80.998,80.987,80.997,11200000.0
2008-07-23 14:54:00,81.001,81.013,80.995,81.0,12800000.0
2008-07-23 14:55:00,81.001,81.006,81.0,81.0,11200000.0
2008-07-23 14:56:00,81.009,81.019,81.005,81.005,16000000.0
2008-07-23 14:57:00,80.991,81.005,80.991,81.005,12800000.0
2008-07-23 14:58:00,81.004,81.011,81.001,81.009,14400000.0
2008-07-23 14:59:00,81.019,81.035,81.018,81.035,12800000.0
2008-07-23 15:00:00,81.013,81.017,80.991,80.991,16000000.0
2008-07-23 15:01:00,80.995,81.006,80.992,81.006,17600000.0
2008-07-23 15:02:00,81.022,81.025,81.02,81.02,11600000.0
2008-07-23 15:03:00,81.032,81.035,81.028,81.028,11200000.0
2008-07-23 15:04:00,81.019,81.019,81.006,81.006,15400000.0
2008-07-23 15:05:00,81.008,81.015,81.005,81.015,12800000.0
2008-07-23 15:06:00,81.003,81.003,80.972,80.972,11200000.0
2008-07-23 15:07:00,80.988,80.991,80.985,80.988,11200000.0
2008-07-23 15:08:00,80.979,80.983,80.959,80.971,11200000.0
2008-07-23 15:09:00,80.996,81.006,80.994,80.994,14400000.0
2008-07-23 15:10:00,80.979,80.979,80.966,80.975,15400000.0
2008-07-23 15:11:00,80.963,80.964,80.958,80.964,11200000.0
2008-07-23 15:12:00,80.968,80.985,80.967,80.967,12800000.0
2008-07-23 15:13:00,80.968,80.973,80.966,80.97,12800000.0
2008-07-23 15:14:00,80.963,80.963,80.941,80.941,16000000.0
2008-07-23 15:15:00,80.941,80.952,80.934,80.946,17000000.0
2008-07-23 15:16:00,80.958,80.963,80.952,80.963,12800000.0
2008-07-23 15:17:00,80.967,80.975,80.961,80.968,14400000.0
2008-07-23 15:18:00,80.966,80.973,80.965,80.965,12800000.0
2008-07-23 15:19:00,80.96,80.965,80.943,80.965,15400000.0
2008-07-23 15:20:00,80.963,80.965,80.953,80.953,16000000.0
2008-07-23 15:21:00,80.967,80.971,80.881,80.971,17600000.0
2008-07-23 15:22:00,80.937,80.956,80.937,80.953,11200000.0
2008-07-23 15:23:00,80.957,80.957,80.939,80.939,11200000.0
2008-07-23 15:24:00,80.91,80.954,80.906,80.954,11200000.0
2008-07-23 15:25:00,80.938,80.938,80.93,80.935,12800000.0
2008-07-23 15:26:00,80.932,80.932,80.917,80.926,14400000.0
2008-07-23 15:27:00,80.923,80.934,80.904,80.904,12800000.0
2008-07-23 15:28:00,80.906,80.941,80.904,80.936,12800000.0
2008-07-23 15:29:00,80.942,80.953,80.942,80.946,17600000.0
2008-07-23 15:30:00,80.945,80.945,80.929,80.929,17600000.0
2008-07-23 15:31:00,80.925,80.933,80.919,80.927,12800000.0
2008-07-23 15:32:00,80.916,80.916,80.903,80.908,11200000.0
2008-07-23 15:33:00,80.916,80.916,80.906,80.913,11200000.0
2008-07-23 15:34:00,80.918,80.918,80.908,80.916,11200000.0
2008-07-23 15:35:00,80.907,80.907,80.889,80.907,12800000.0
2008-07-23 15:36:00,80.921,80.921,80.909,80.913,14400000.0
2008-07-23 15:37:00,80.911,80.919,80.909,80.91,16000000.0
2008-07-23 15:38:00,80.903,80.909,80.887,80.901,16000000.0
2008-07-23 15:39:00,80.908,80.915,80.902,80.907,14400000.0
2008-07-23 15:40:00,80.901,80.901,80.875,80.894,12800000.0
2008-07-23 15:41:00,80.884,80.901,80.884,80.889,16000000.0
2008-07-23 15:42:00,80.903,80.964,80.851,80.964,17600000.0
2008-07-23 15:43:00,80.949,80.955,80.934,80.934,12800000.0
2008-07-23 15:44:00,80.946,80.952,80.946,80.948,12800000.0
2008-07-23 15:45:00,80.956,80.96,80.947,80.96,12800000.0
2008-07-23 15:46:00,80.972,80.972,80.954,80.962,11200000.0
2008-07-23 15:47:00,80.971,80.981,80.966,80.981,11200000.0
2008-07-23 15:48:00,80.954,80.954,80.927,80.948,13200000.0
2008-07-23 15:49:00,80.95,80.95,80.926,80.926,11200000.0
2008-07-23 15:50:00,80.918,80.922,80.912,80.915,14400000.0
2008-07-23 15:51:00,80.91,80.916,80.903,80.906,11200000.0
2008-07-23 15:52:00,80.911,80.911,80.899,80.906,11200000.0
2008-07-23 15:53:00,80.902,80.913,80.902,80.911,12800000.0
2008-07-23 15:54:00,80.895,80.897,80.886,80.897,17600000.0
2008-07-23 15:55:00,80.906,80.906,80.889,80.895,17600000.0
2008-07-23 15:56:00,80.884,80.885,80.869,80.873,11200000.0
2008-07-23 15:57:00,80.88,80.885,80.878,80.881,14400000.0
2008-07-23 15:58:00,80.874,80.877,80.871,80.874,11200000.0
2008-07-23 15:59:00,80.867,80.871,80.857,80.857,11200000.0
2008-07-23 16:00:00,80.837,80.854,80.837,80.847,11200000.0
2008-07-23 16:01:00,80.856,80.891,80.856,80.891,10600000.0
2008-07-23 16:02:00,80.903,80.904,80.89,80.897,17600000.0
2008-07-23 16:03:00,80.905,80.91,80.891,80.893,12800000.0
2008-07-23 16:04:00,80.881,80.897,80.83,80.894,11200000.0
2008-07-23 16:05:00,80.893,80.893,80.877,80.881,14400000.0
2008-07-23 16:06:00,80.892,80.892,80.866,80.878,16000000.0
2008-07-23 16:07:00,80.854,80.854,80.844,80.854,11200000.0
2008-07-23 16:08:00,80.857,80.876,80.857,80.872,11200000.0
2008-07-23 16:09:00,80.891,80.897,80.884,80.89,18000000.0
2008-07-23 16:10:00,80.885,80.923,80.885,80.923,12800000.0
2008-07-23 16:11:00,80.931,80.931,80.908,80.926,11200000.0
2008-07-23 16:12:00,80.917,80.917,80.884,80.887,17000000.0
2008-07-23 16:13:00,80.902,80.913,80.902,80.903,11200000.0
2008-07-23 16:14:00,80.9,80.902,80.896,80.897,13800000.0
2008-07-23 16:15:00,80.928,80.948,80.928,80.948,11200000.0
2008-07-23 16:16:00,80.98,80.982,80.96,80.982,11200000.0
2008-07-23 16:17:00,80.985,80.985,80.968,80.981,17600000.0
2008-07-23 16:18:00,80.975,80.984,80.971,80.984,16000000.0
2008-07-23 16:19:00,80.987,80.987,80.965,80.965,11200000.0
2008-07-23 16:20:00,80.968,81.011,80.968,81.011,11200000.0
2008-07-23 16:21:00,81.034,81.034,81.026,81.026,11600000.0
2008-07-23 16:22:00,81.013,81.043,81.013,81.043,11200000.0
2008-07-23 16:23:00,81.054,81.058,81.047,81.058,12800000.0
2008-07-23 16:24:00,81.079,81.083,81.071,81.071,11200000.0
2008-07-23 16:25:00,81.074,81.074,81.036,81.036,12800000.0
2008-07-23 16:26:00,81.022,81.034,81.018,81.034,13200000.0
2008-07-23 16:27:00,81.042,81.048,81.038,81.041,18000000.0
2008-07-23 16:28:00,81.023,81.045,81.011,81.045,11200000.0
2008-07-23 16:29:00,81.026,81.026,80.999,81.005,14400000.0
2008-07-23 16:30:00,81.003,81.02,81.003,81.018,14400000.0
2008-07-23 16:31:00,81.026,81.031,81.009,81.009,14400000.0
2008-07-23 16:32:00,81.001,81.01,80.994,81.006,8000000.0
2008-07-23 16:33:00,81.011,81.019,81.011,81.019,14400000.0
2008-07-23 16:34:00,81.014,81.019,80.996,81.011,17600000.0
2008-07-23 16:35:00,81.017,81.022,81.003,81.019,12800000.0
2008-07-23 16:36:00,81.02,81.02,80.986,80.987,11200000.0
2008-07-23 16:37:00,80.983,80.987,80.968,80.968,12800000.0
2008-07-23 16:38:00,80.957,80.982,80.957,80.982,14400000.0
2008-07-23 16:39:00,80.974,80.976,80.953,80.976,12800000.0
2008-07-23 16:40:00,80.995,80.996,80.987,80.988,17600000.0
2008-07-23 16:41:00,80.988,81.006,80.982,81.006,12800000.0
2008-07-23 16:42:00,80.995,81.009,80.993,81.001,11200000.0
2008-07-23 16:43:00,81.038,81.048,81.025,81.037,12800000.0
2008-07-23 16:44:00,81.012,81.012,80.99,80.99,11200000.0
2008-07-23 16:45:00,80.994,80.994,80.98,80.986,11200000.0
2008-07-23 16:46:00,80.981,80.992,80.97,80.985,13800000.0
2008-07-23 16:47:00,80.982,80.986,80.973,80.973,17600000.0
2008-07-23 16:48:00,80.974,80.977,80.965,80.977,11200000.0
2008-07-23 16:49:00,80.98,80.986,80.977,80.982,13200000.0
2008-07-23 16:50:00,80.992,80.992,80.978,80.989,17600000.0
2008-07-23 16:51:00,80.988,80.989,80.91,80.91,11200000.0
2008-07-23 16:52:00,80.979,80.992,80.974,80.992,17000000.0
2008-07-23 16:53:00,80.984,80.984,80.954,80.964,17600000.0
2008-07-23 16:54:00,80.975,80.993,80.968,80.993,9600000.0
2008-07-23 16:55:00,80.985,80.995,80.979,80.993,14400000.0
2008-07-23 16:56:00,80.973,80.973,80.926,80.926,12800000.0
2008-07-23 16:57:00,80.956,80.978,80.956,80.968,16000000.0
2008-07-23 16:58:00,80.952,80.952,80.941,80.941,12800000.0
2008-07-23 16:59:00,80.923,80.923,80.895,80.895,12800000.0
2008-07-23 17:00:00,80.881,80.89,80.878,80.88,10600000.0
2008-07-23 17:01:00,80.878,80.878,80.778,80.877,12800000.0
2008-07-23 17:02:00,80.881,80.957,80.881,80.957,16000000.0
2008-07-23 17:03:00,80.96,80.977,80.954,80.977,11200000.0
2008-07-23 17:04:00,80.967,80.977,80.962,80.977,11200000.0
2008-07-23 17:05:00,80.981,80.981,80.952,80.953,17600000.0
2008-07-23 17:06:00,80.935,80.951,80.928,80.951,11200000.0
2008-07-23 17:07:00,80.946,80.946,80.918,80.935,11200000.0
2008-07-23 17:08:00,80.951,80.951,80.919,80.919,17600000.0
2008-07-23 17:09:00,80.932,80.955,80.932,80.951,15400000.0
2008-07-23 17:10:00,80.932,80.941,80.926,80.939,11600000.0
2008-07-23 17:11:00,80.945,80.947,80.93,80.947,12800000.0
2008-07-23 17:12:00,80.951,80.959,80.931,80.935,12800000.0
2008-07-23 17:13:00,80.935,80.935,80.904,80.904,12800000.0
2008-07-23 17:14:00,80.905,80.916,80.903,80.907,12800000.0
2008-07-23 17:15:00,80.931,80.961,80.931,80.95,13600000.0
2008-07-23 17:16:00,80.956,80.956,80.947,80.947,11200000.0
2008-07-23 17:17:00,80.955,80.965,80.955,80.958,11200000.0
2008-07-23 17:18:00,80.906,80.94,80.902,80.934,12800000.0
2008-07-23 17:19:00,80.926,80.942,80.926,80.929,16000000.0
2008-07-23 17:20:00,80.909,80.919,80.904,80.918,11200000.0
2008-07-23 17:21:00,80.932,80.932,80.915,80.917,12800000.0
2008-07-23 17:22:00,80.916,80.927,80.839,80.927,11200000.0
2008-07-23 17:23:00,80.923,80.923,80.911,80.911,11200000.0
2008-07-23 17:24:00,80.907,80.917,80.907,80.911,11200000.0
2008-07-23 17:25:00,80.905,80.905,80.895,80.898,11200000.0
2008-07-23 17:26:00,80.886,80.894,80.886,80.89,11200000.0
2008-07-23 17:27:00,80.897,80.903,80.894,80.901,17600000.0
2008-07-23 17:28:00,80.904,80.904,80.884,80.889,12800000.0
2008-07-23 17:29:00,80.87,80.884,80.863,80.863,12800000.0
2008-07-23 17:30:00,80.904,80.923,80.904,80.915,11200000.0
2008-07-23 17:31:00,80.915,80.923,80.915,80.92,12200000.0
2008-07-23 17:32:00,80.924,80.932,80.916,80.931,11200000.0
2008-07-23 17:33:00,80.946,80.946,80.941,80.941,12800000.0
2008-07-23 17:34:00,80.94,80.962,80.934,80.962,11200000.0
2008-07-23 17:35:00,80.955,80.958,80.955,80.956,12800000.0
2008-07-23 17:36:00,80.97,80.97,80.926,80.926,11200000.0
2008-07-23 17:37:00,80.898,80.912,80.898,80.906,11200000.0
2008-07-23 17:38:00,80.908,80.908,80.874,80.874,16000000.0
2008-07-23 17:39:00,80.892,80.892,80.858,80.858,17000000.0
2008-07-23 17:40:00,80.864,80.867,80.863,80.865,11200000.0
2008-07-23 17:41:00,80.861,80.861,80.835,80.854,11200000.0
2008-07-23 17:42:00,80.84,80.85,80.813,80.813,11200000.0
2008-07-23 17:43:00,80.813,80.84,80.813,80.84,12800000.0
2008-07-23 17:44:00,80.848,80.857,80.848,80.854,12800000.0
2008-07-23 17:45:00,80.859,80.861,80.846,80.846,11200000.0
2008-07-23 17:46:00,80.841,80.843,80.833,80.839,12800000.0
2008-07-23 17:47:00,80.833,80.841,80.831,80.832,12800000.0
2008-07-23 17:48:00,80.837,80.86,80.837,80.86,11200000.0
2008-07-23 17:49:00,80.865,80.877,80.865,80.872,11200000.0
2008-07-23 17:50:00,80.883,80.9,80.882,80.882,12800000.0
2008-07-23 17:51:00,80.878,80.878,80.863,80.867,11200000.0
2008-07-23 17:52:00,80.865,80.898,80.851,80.898,12800000.0
2008-07-23 17:53:00,80.915,80.919,80.899,80.919,17600000.0
2008-07-23 17:54:00,80.884,80.891,80.879,80.879,8000000.0
2008-07-23 17:55:00,80.894,80.914,80.894,80.912,12800000.0
2008-07-23 17:56:00,80.898,80.915,80.898,80.906,11200000.0
2008-07-23 17:57:00,80.899,80.899,80.879,80.898,16000000.0
2008-07-23 17:58:00,80.887,80.895,80.882,80.882,12800000.0
2008-07-23 17:59:00,80.893,80.92,80.893,80.92,11200000.0
2008-07-23 18:00:00,80.931,80.931,80.917,80.925,17600000.0
2008-07-23 18:01:00,80.892,80.892,80.79,80.888,17600000.0
2008-07-23 18:02:00,80.922,80.935,80.921,80.935,17600000.0
2008-07-23 18:03:00,80.941,80.946,80.939,80.94,12800000.0
2008-07-23 18:04:00,80.949,80.968,80.949,80.968,11200000.0
2008-07-23 18:05:00,80.975,80.986,80.974,80.986,17600000.0
2008-07-23 18:06:00,80.977,80.983,80.968,80.977,12800000.0
2008-07-23 18:07:00,80.968,80.977,80.965,80.971,11200000.0
2008-07-23 18:08:00,80.965,80.965,80.934,80.934,16000000.0
2008-07-23 18:09:00,80.949,80.962,80.949,80.953,16000000.0
2008-07-23 18:10:00,80.969,80.969,80.958,80.968,12800000.0
2008-07-23 18:11:00,80.954,80.959,80.944,80.95,11200000.0
2008-07-23 18:12:00,80.951,80.953,80.943,80.953,12800000.0
2008-07-23 18:13:00,80.943,80.975,80.943,80.975,11200000.0
2008-07-23 18:14:00,80.979,80.983,80.969,80.983,12800000.0
2008-07-23 18:15:00,80.977,80.981,80.964,80.968,14400000.0
2008-07-23 18:16:00,80.952,80.974,80.952,80.974,12800000.0
2008-07-23 18:17:00,80.979,80.979,80.965,80.967,11200000.0
2008-07-23 18:18:00,80.973,80.985,80.973,80.979,11200000.0
2008-07-23 18:19:00,80.962,80.991,80.962,80.989,16000000.0
2008-07-23 18:20:00,80.985,80.987,80.973,80.973,13200000.0
2008-07-23 18:21:00,80.977,80.981,80.97,80.977,11200000.0
2008-07-23 18:22:00,80.963,80.988,80.916,80.988,16000000.0
2008-07-23 18:23:00,80.978,80.979,80.965,80.969,16000000.0
2008-07-23 18:24:00,80.977,80.98,80.964,80.964,12800000.0
2008-07-23 18:25:00,80.961,80.966,80.955,80.955,11200000.0
2008-07-23 18:26:00,80.95,80.95,80.921,80.921,12800000.0
2008-07-23 18:27:00,80.904,80.926,80.904,80.92,14400000.0
2008-07-23 18:28:00,80.936,80.962,80.936,80.962,12800000.0
2008-07-23 18:29:00,80.955,80.955,80.94,80.94,12800000.0
2008-07-23 18:30:00,80.914,80.914,80.907,80.912,11200000.0
2008-07-23 18:31:00,80.906,80.906,80.894,80.905,12800000.0
2008-07-23 18:32:00,80.901,80.907,80.891,80.906,11200000.0
2008-07-23 18:33:00,80.949,80.968,80.949,80.959,11200000.0
2008-07-23 18:34:00,80.971,80.973,80.961,80.965,12800000.0
2008-07-23 18:35:00,80.953,80.957,80.941,80.957,12800000.0
2008-07-23 18:36:00,80.954,80.968,80.954,80.965,12800000.0
2008-07-23 18:37:00,80.959,80.974,80.959,80.974,17600000.0
2008-07-23 18:38:00,80.972,80.972,80.958,80.962,11600000.0
2008-07-23 18:39:00,80.962,80.97,80.96,80.968,16000000.0
2008-07-23 18:40:00,80.975,80.98,80.97,80.974,12800000.0
2008-07-23 18:41:00,80.973,80.973,80.967,80.968,14400000.0
2008-07-23 18:42:00,80.967,80.967,80.956,80.964,11200000.0
2008-07-23 18:43:00,80.968,80.991,80.968,80.987,12800000.0
2008-07-23 18:44:00,80.991,81.004,80.978,80.978,11200000.0
2008-07-23 18:45:00,80.972,80.976,80.965,80.967,11200000.0
2008-07-23 18:46:00,80.971,80.984,80.971,80.978,11200000.0
2008-07-23 18:47:00,80.976,80.976,80.946,80.946,12800000.0
2008-07-23 18:48:00,80.96,80.96,80.949,80.954,12800000.0
2008-07-23 18:49:00,80.959,80.969,80.959,80.962,12800000.0
2008-07-23 18:50:00,80.924,80.961,80.924,80.955,17600000.0
2008-07-23 18:51:00,80.967,80.967,80.958,80.958,12800000.0
2008-07-23 18:52:00,80.959,80.971,80.959,80.971,12800000.0
2008-07-23 18:53:00,80.97,80.972,80.957,80.97,12800000.0
2008-07-23 18:54:00,80.969,80.969,80.959,80.959,11200000.0
2008-07-23 18:55:00,80.968,80.976,80.967,80.972,11200000.0
2008-07-23 18:56:00,80.978,80.98,80.961,80.97,16000000.0
2008-07-23 18:57:00,80.962,80.972,80.96,80.971,11200000.0
2008-07-23 18:58:00,80.958,80.958,80.95,80.953,11200000.0
2008-07-23 18:59:00,80.95,80.96,80.95,80.952,17600000.0
2008-07-23 19:00:00,80.969,80.969,80.954,80.954,12800000.0
2008-07-23 19:01:00,80.951,80.967,80.951,80.962,12800000.0
2008-07-23 19:02:00,80.965,80.97,80.962,80.962,11200000.0
2008-07-23 19:03:00,80.963,80.963,80.952,80.953,12800000.0
2008-07-23 19:04:00,80.93,80.952,80.93,80.951,16000000.0
2008-07-23 19:05:00,80.954,80.961,80.954,80.96,14400000.0
2008-07-23 19:06:00,80.957,80.974,80.957,80.968,16000000.0
2008-07-23 19:07:00,80.956,80.967,80.952,80.967,11200000.0
2008-07-23 19:08:00,80.966,80.966,80.952,80.956,17000000.0
2008-07-23 19:09:00,80.955,80.966,80.954,80.959,12800000.0
2008-07-23 19:10:00,80.961,80.968,80.942,80.968,17600000.0
2008-07-23 19:11:00,80.955,80.966,80.955,80.966,12200000.0
2008-07-23 19:12:00,80.947,80.947,80.923,80.928,11200000.0
2008-07-23 19:13:00,80.916,80.942,80.916,80.942,11200000.0
2008-07-23 19:14:00,80.936,80.942,80.933,80.933,16000000.0
2008-07-23 19:15:00,80.938,80.944,80.932,80.936,12200000.0
2008-07-23 19:16:00,80.944,80.952,80.926,80.926,12800000.0
2008-07-23 19:17:00,80.915,80.919,80.911,80.914,12800000.0
2008-07-23 19:18:00,80.922,80.925,80.913,80.915,17600000.0
2008-07-23 19:19:00,80.915,80.928,80.915,80.928,16000000.0
2008-07-23 19:20:00,80.937,80.937,80.914,80.915,16000000.0
2008-07-23 19:21:00,80.924,80.931,80.919,80.931,16000000.0
2008-07-23 19:22:00,80.933,80.941,80.926,80.934,11200000.0
2008-07-23 19:23:00,80.935,80.941,80.917,80.917,17000000.0
2008-07-23 19:24:00,80.913,80.921,80.904,80.916,17600000.0
2008-07-23 19:25:00,80.91,80.924,80.897,80.92,17600000.0
2008-07-23 19:26:00,80.919,80.947,80.919,80.947,11200000.0
2008-07-23 19:27:00,80.96,80.969,80.949,80.949,11200000.0
2008-07-23 19:28:00,80.967,80.971,80.963,80.963,12800000.0
2008-07-23 19:29:00,80.96,80.962,80.956,80.959,11200000.0
2008-07-23 19:30:00,80.965,80.965,80.957,80.958,14400000.0
2008-07-23 19:31:00,80.958,80.958,80.944,80.95,17600000.0
2008-07-23 19:32:00,80.933,80.956,80.933,80.95,12800000.0
2008-07-23 19:33:00,80.94,80.94,80.927,80.927,12800000.0
2008-07-23 19:34:00,80.935,80.947,80.935,80.941,12800000.0
2008-07-23 19:35:00,80.928,80.937,80.927,80.932,17600000.0
2008-07-23 19:36:00,80.931,80.945,80.931,80.94,11200000.0
2008-07-23 19:37:00,80.93,80.942,80.924,80.942,11200000.0
2008-07-23 19:38:00,80.945,80.964,80.944,80.961,17600000.0
2008-07-23 19:39:00,80.969,80.969,80.957,80.96,11200000.0
2008-07-23 19:40:00,80.959,80.974,80.955,80.968,14400000.0
2008-07-23 19:41:00,80.971,80.98,80.969,80.97,12800000.0
2008-07-23 19:42:00,80.954,80.955,80.945,80.949,12800000.0
2008-07-23 19:43:00,80.947,80.953,80.947,80.953,11200000.0
2008-07-23 19:44:00,80.961,80.988,80.958,80.967,16000000.0
2008-07-23 19:45:00,80.964,80.981,80.955,80.976,11200000.0
2008-07-23 19:46:00,80.974,80.982,80.973,80.978,11200000.0
2008-07-23 19:47:00,80.954,80.954,80.922,80.922,16000000.0
2008-07-23 19:48:00,80.935,80.937,80.924,80.937,11200000.0
2008-07-23 19:49:00,80.934,80.941,80.925,80.925,12800000.0
2008-07-23 19:50:00,80.948,80.951,80.933,80.933,12800000.0
2008-07-23 19:51:00,80.945,80.947,80.93,80.947,12800000.0
2008-07-23 19:52:00,80.932,80.932,80.902,80.915,11200000.0
2008-07-23 19:53:00,80.901,80.903,80.885,80.899,17600000.0
2008-07-23 19:54:00,80.901,80.902,80.886,80.902,14400000.0
2008-07-23 19:55:00,80.896,80.925,80.885,80.925,11200000.0
2008-07-23 19:56:00,80.95,80.979,80.95,80.979,11200000.0
2008-07-23 19:57:00,80.992,81.009,80.991,81.009,12800000.0
2008-07-23 19:58:00,81.002,81.002,80.959,80.976,14400000.0
2008-07-23 19:59:00,80.971,80.992,80.963,80.978,14400000.0
2008-07-23 20:00:00,80.967,80.989,80.967,80.984,12800000.0
2008-07-23 20:01:00,80.986,80.986,80.966,80.972,11200000.0
2008-07-23 20:02:00,80.938,80.943,80.934,80.934,11200000.0
2008-07-23 20:03:00,80.929,80.933,80.921,80.925,16000000.0
2008-07-23 20:04:00,80.932,80.936,80.902,80.916,12800000.0
2008-07-23 20:05:00,80.915,80.936,80.915,80.935,12200000.0
2008-07-23 20:06:00,80.957,80.96,80.952,80.96,12800000.0
2008-07-23 20:07:00,80.959,80.971,80.958,80.971,16000000.0
2008-07-23 20:08:00,80.965,80.965,80.95,80.957,12800000.0
2008-07-23 20:09:00,80.956,80.956,80.934,80.939,16000000.0
2008-07-23 20:10:00,80.913,80.931,80.913,80.931,17600000.0
2008-07-23 20:11:00,80.943,80.957,80.943,80.944,14400000.0
2008-07-23 20:12:00,80.927,80.949,80.927,80.937,14400000.0
2008-07-23 20:13:00,80.952,80.97,80.952,80.97,11200000.0
2008-07-23 20:14:00,80.978,80.987,80.977,80.977,11200000.0
2008-07-23 20:15:00,80.976,80.99,80.976,80.989,11200000.0
2008-07-23 20:16:00,80.988,80.999,80.988,80.991,12800000.0
2008-07-23 20:17:00,80.989,80.989,80.98,80.984,12800000.0
2008-07-23 20:18:00,80.98,80.99,80.977,80.979,12800000.0
2008-07-23 20:19:00,80.974,80.978,80.969,80.969,11200000.0
2008-07-23 20:20:00,80.976,80.981,80.965,80.965,11200000.0
2008-07-23 20:21:00,80.971,80.984,80.971,80.984,11200000.0
2008-07-23 20:22:00,80.995,81.002,80.99,80.994,11200000.0
2008-07-23 20:23:00,80.996,80.996,80.974,80.987,16400000.0
2008-07-23 20:24:00,80.988,80.99,80.964,80.985,16400000.0
2008-07-23 20:25:00,80.981,80.998,80.978,80.998,13200000.0
2008-07-23 20:26:00,80.985,80.985,80.96,80.96,11200000.0
2008-07-23 20:27:00,80.959,80.968,80.956,80.959,12800000.0
2008-07-23 20:28:00,80.956,80.968,80.956,80.966,17600000.0
2008-07-23 20:29:00,80.973,80.973,80.932,80.932,12800000.0
2008-07-23 20:30:00,80.962,80.97,80.958,80.962,14400000.0
2008-07-23 20:31:00,80.96,80.96,80.943,80.943,14400000.0
2008-07-23 20:32:00,80.955,80.957,80.949,80.957,16000000.0
2008-07-23 20:33:00,80.959,80.959,80.937,80.94,16000000.0
2008-07-23 20:34:00,80.941,80.943,80.919,80.924,16400000.0
2008-07-23 20:35:00,80.902,80.933,80.902,80.933,16000000.0
2008-07-23 20:36:00,80.945,80.961,80.94,80.961,11200000.0
2008-07-23 20:37:00,80.958,80.964,80.955,80.961,17600000.0
2008-07-23 20:38:00,80.953,80.953,80.936,80.936,12800000.0
2008-07-23 20:39:00,80.952,80.961,80.946,80.952,16000000.0
2008-07-23 20:40:00,80.95,80.957,80.947,80.953,12800000.0
2008-07-23 20:41:00,80.955,80.983,80.955,80.979,14400000.0
2008-07-23 20:42:00,80.983,80.988,80.979,80.985,12800000.0
2008-07-23 20:43:00,80.971,80.973,80.961,80.962,17600000.0
2008-07-23 20:44:00,80.963,80.972,80.963,80.967,11200000.0
2008-07-23 20:45:00,80.969,80.974,80.958,80.971,11200000.0
2008-07-23 20:46:00,80.973,80.975,80.971,80.975,13200000.0
2008-07-23 20:47:00,80.974,80.974,80.962,80.962,11200000.0
2008-07-23 20:48:00,80.965,80.965,80.949,80.955,12800000.0
2008-07-23 20:49:00,80.946,80.946,80.933,80.933,10600000.0
2008-07-23 20:50:00,80.927,80.927,80.918,80.918,12800000.0
2008-07-23 20:51:00,80.922,80.923,80.907,80.916,11200000.0
2008-07-23 20:52:00,80.916,80.931,80.916,80.931,11200000.0
2008-07-23 20:53:00,80.937,80.938,80.927,80.927,12800000.0
2008-07-23 20:54:00,80.929,80.929,80.915,80.921,11200000.0
2008-07-23 20:55:00,80.913,80.923,80.911,80.911,12800000.0
2008-07-23 20:56:00,80.893,80.924,80.893,80.924,12800000.0
2008-07-23 20:57:00,80.926,80.939,80.924,80.93,11200000.0
2008-07-23 20:58:00,80.928,80.937,80.926,80.926,17600000.0
2008-07-23 20:59:00,80.914,80.93,80.836,80.93,14400000.0
2008-07-23 21:00:00,80.926,80.94,80.896,80.92,12800000.0
2008-07-23 21:01:00,80.949,80.949,80.936,80.942,17600000.0
2008-07-23 21:02:00,80.943,80.955,80.941,80.949,11200000.0
2008-07-23 21:03:00,80.944,80.944,80.933,80.933,12800000.0
2008-07-23 21:04:00,80.93,80.94,80.92,80.94,11200000.0
2008-07-23 21:05:00,80.949,80.949,80.938,80.949,14400000.0
2008-07-23 21:06:00,80.961,80.979,80.961,80.964,17600000.0
2008-07-23 21:07:00,80.967,80.972,80.962,80.962,12800000.0
2008-07-23 21:08:00,80.953,80.961,80.952,80.96,12800000.0
2008-07-23 21:09:00,80.956,80.956,80.946,80.946,12200000.0
2008-07-23 21:10:00,80.93,80.938,80.904,80.914,12800000.0
2008-07-23 21:11:00,80.932,80.939,80.925,80.935,12800000.0
2008-07-23 21:12:00,80.923,80.932,80.921,80.932,12800000.0
2008-07-23 21:13:00,80.929,80.937,80.929,80.932,11200000.0
2008-07-23 21:14:00,80.931,80.936,80.922,80.922,17600000.0
2008-07-23 21:15:00,80.94,80.948,80.934,80.944,17600000.0
2008-07-23 21:16:00,80.955,80.96,80.951,80.956,12800000.0
2008-07-23 21:17:00,80.962,80.974,80.959,80.959,12200000.0
2008-07-23 21:18:00,80.924,80.93,80.911,80.912,12800000.0
2008-07-23 21:19:00,80.951,80.951,80.938,80.938,12800000.0
2008-07-23 21:20:00,80.927,80.944,80.927,80.932,12800000.0
2008-07-23 21:21:00,80.928,80.939,80.928,80.928,12200000.0
2008-07-23 21:22:00,80.931,80.946,80.931,80.946,12800000.0
2008-07-23 21:23:00,80.95,80.964,80.95,80.955,14800000.0
2008-07-23 21:24:00,80.953,80.958,80.949,80.955,12800000.0
2008-07-23 21:25:00,80.952,80.952,80.94,80.943,11200000.0
2008-07-23 21:26:00,80.951,80.953,80.936,80.953,17600000.0
2008-07-23 21:27:00,80.957,80.961,80.954,80.96,10600000.0
2008-07-23 21:28:00,80.955,80.955,80.944,80.946,12800000.0
2008-07-23 21:29:00,80.927,80.952,80.927,80.944,12800000.0
2008-07-23 21:30:00,80.952,80.952,80.941,80.946,13200000.0
2008-07-23 21:31:00,80.952,80.952,80.941,80.944,11200000.0
2008-07-23 21:32:00,80.941,80.944,80.937,80.944,11200000.0
2008-07-23 21:33:00,80.949,80.96,80.949,80.955,11200000.0
2008-07-23 21:34:00,80.955,80.964,80.955,80.962,11200000.0
2008-07-23 21:35:00,80.94,80.953,80.92,80.952,11200000.0
2008-07-23 21:36:00,80.97,80.974,80.966,80.97,17600000.0
2008-07-23 21:37:00,80.967,80.971,80.953,80.953,12800000.0
2008-07-23 21:38:00,80.958,80.965,80.958,80.962,12800000.0
2008-07-23 21:39:00,80.962,80.964,80.955,80.96,12800000.0
2008-07-23 21:40:00,80.964,80.97,80.956,80.962,16000000.0
2008-07-23 21:41:00,80.958,80.958,80.943,80.943,14400000.0
2008-07-23 21:42:00,80.956,80.958,80.941,80.943,16000000.0
2008-07-23 21:43:00,80.942,80.969,80.942,80.959,17600000.0
2008-07-23 21:44:00,80.947,80.964,80.945,80.95,17600000.0
2008-07-23 21:45:00,80.966,80.966,80.949,80.949,14400000.0
2008-07-23 21:46:00,80.963,80.978,80.952,80.967,12800000.0
2008-07-23 21:47:00,80.968,80.976,80.966,80.968,12800000.0
2008-07-23 21:48:00,80.984,80.984,80.964,80.964,17600000.0
2008-07-23 21:49:00,80.969,80.986,80.96,80.986,14400000.0
2008-07-23 21:50:00,80.99,80.996,80.989,80.996,11200000.0
2008-07-23 21:51:00,81.014,81.059,80.97,81.059,12200000.0
2008-07-23 21:52:00,81.027,81.028,81.011,81.011,12800000.0
2008-07-23 21:53:00,81.011,81.02,81.011,81.015,17600000.0
2008-07-23 21:54:00,81.009,81.012,80.999,81.0,14400000.0
2008-07-23 21:55:00,80.98,81.0,80.965,80.997,11200000.0
2008-07-23 21:56:00,81.008,81.011,81.003,81.011,12800000.0
2008-07-23 21:57:00,81.005,81.018,81.005,81.012,13200000.0
2008-07-23 21:58:00,80.985,80.998,80.967,80.967,16000000.0
2008-07-23 21:59:00,81.005,81.022,81.005,81.011,14400000.0
2008-07-23 22:00:00,81.024,81.031,81.018,81.031,13200000.0
2008-07-23 22:01:00,81.027,81.027,81.01,81.01,12800000.0
2008-07-23 22:02:00,81.022,81.032,81.005,81.005,12800000.0
2008-07-23 22:03:00,81.005,81.013,80.999,81.003,11200000.0
2008-07-23 22:04:00,81.011,81.043,80.967,80.967,11200000.0
2008-07-23 22:05:00,81.007,81.012,80.999,81.0,12800000.0
2008-07-23 22:06:00,80.996,81.003,80.994,80.994,17600000.0
2008-07-23 22:07:00,81.0,81.013,81.0,81.013,12800000.0
2008-07-23 22:08:00,81.02,81.034,81.02,81.034,11600000.0
2008-07-23 22:09:00,81.026,81.042,81.026,81.034,11200000.0
2008-07-23 22:10:00,81.031,81.041,81.031,81.033,17600000.0
2008-07-23 22:11:00,81.057,81.081,81.043,81.081,14400000.0
2008-07-23 22:12:00,81.079,81.079,81.04,81.045,11200000.0
2008-07-23 22:13:00,81.036,81.036,81.021,81.026,16000000.0
2008-07-23 22:14:00,80.988,81.008,80.984,81.005,16000000.0
2008-07-23 22:15:00,81.031,81.038,81.029,81.03,12800000.0
2008-07-23 22:16:00,80.987,81.019,80.973,81.019,12800000.0
2008-07-23 22:17:00,81.028,81.037,81.026,81.036,11200000.0
2008-07-23 22:18:00,81.037,81.039,81.033,81.033,12800000.0
2008-07-23 22:19:00,81.027,81.028,81.022,81.024,14400000.0
2008-07-23 22:20:00,81.001,81.004,80.99,80.993,11200000.0
2008-07-23 22:21:00,80.987,81.019,80.975,81.019,12800000.0
2008-07-23 22:22:00,81.002,81.009,80.999,81.007,10600000.0
2008-07-23 22:23:00,81.005,81.019,81.005,81.017,12800000.0
2008-07-23 22:24:00,81.012,81.025,81.004,81.004,12800000.0
2008-07-23 22:25:00,81.006,81.023,81.002,81.022,17600000.0
2008-07-23 22:26:00,81.038,81.038,81.03,81.037,11200000.0
2008-07-23 22:27:00,81.041,81.044,81.033,81.043,16000000.0
2008-07-23 22:28:00,81.05,81.05,81.024,81.024,17600000.0
2008-07-23 22:29:00,81.022,81.023,80.999,80.999,14400000.0
2008-07-23 22:30:00,81.003,81.003,80.993,80.993,12800000.0
2008-07-23 22:31:00,80.991,81.021,80.991,81.02,11200000.0
2008-07-23 22:32:00,81.021,81.021,80.995,80.995,12800000.0
2008-07-23 22:33:00,81.001,81.001,80.989,80.992,12800000.0
2008-07-23 22:34:00,80.991,80.991,80.983,80.985,12800000.0
2008-07-23 22:35:00,80.982,80.998,80.979,80.998,12800000.0
2008-07-23 22:36:00,81.0,81.003,80.987,80.99,12800000.0
2008-07-23 22:37:00,80.995,80.998,80.987,80.993,16000000.0
2008-07-23 22:38:00,80.985,80.986,80.973,80.981,17600000.0
2008-07-23 22:39:00,80.965,80.973,80.965,80.971,11200000.0
2008-07-23 22:40:00,80.967,80.973,80.962,80.962,16400000.0
2008-07-23 22:41:00,80.962,80.971,80.954,80.959,12800000.0
2008-07-23 22:42:00,80.955,80.961,80.955,80.955,11200000.0
2008-07-23 22:43:00,80.947,80.975,80.947,80.975,11200000.0
2008-07-23 22:44:00,80.985,80.993,80.967,80.982,16000000.0
2008-07-23 22:45:00,80.997,81.007,80.987,81.007,12800000.0
2008-07-23 22:46:00,81.007,81.007,80.984,80.984,12800000.0
2008-07-23 22:47:00,81.0,81.009,81.0,81.008,12800000.0
2008-07-23 22:48:00,81.008,81.008,80.984,80.984,12800000.0
2008-07-23 22:49:00,80.979,80.997,80.976,80.997,11600000.0
2008-07-23 22:50:00,80.992,80.992,80.95,80.956,14400000.0
2008-07-23 22:51:00,80.96,80.962,80.952,80.962,12800000.0
2008-07-23 22:52:00,80.951,80.981,80.95,80.981,14400000.0
2008-07-23 22:53:00,80.967,80.978,80.967,80.973,11200000.0
2008-07-23 22:54:00,80.976,81.001,80.976,81.001,11200000.0
2008-07-23 22:55:00,81.015,81.02,81.0,81.0,12800000.0
2008-07-23 22:56:00,80.972,80.972,80.913,80.917,12800000.0
2008-07-23 22:57:00,80.883,80.911,80.877,80.911,11000000.0
2008-07-23 22:58:00,80.938,80.952,80.938,80.94,14400000.0
2008-07-23 22:59:00,80.92,80.92,80.87,80.87,11200000.0
2008-07-23 23:00:00,80.35,80.35,80.111,80.135,12800000.0
2008-07-23 23:01:00,80.179,80.199,80.176,80.199,11200000.0
2008-07-23 23:02:00,80.233,80.305,80.233,80.305,12800000.0
2008-07-23 23:03:00,80.295,80.295,80.214,80.214,18000000.0
2008-07-23 23:04:00,80.238,80.247,80.229,80.229,11600000.0
2008-07-23 23:05:00,80.221,80.251,80.221,80.244,10600000.0
2008-07-23 23:06:00,80.221,80.224,80.199,80.224,17600000.0
2008-07-23 23:07:00,80.226,80.241,80.213,80.225,12800000.0
2008-07-23 23:08:00,80.215,80.254,80.213,80.254,11600000.0
2008-07-23 23:09:00,80.254,80.259,80.254,80.256,11200000.0
2008-07-23 23:10:00,80.252,80.284,80.251,80.262,11200000.0
2008-07-23 23:11:00,80.285,80.316,80.275,80.316,18000000.0
2008-07-23 23:12:00,80.32,80.332,80.31,80.316,14400000.0
2008-07-23 23:13:00,80.312,80.322,80.281,80.281,14400000.0
2008-07-23 23:14:00,80.294,80.338,80.294,80.317,17600000.0
2008-07-23 23:15:00,80.312,80.317,80.308,80.309,13200000.0
2008-07-23 23:16:00,80.298,80.311,80.294,80.311,12200000.0
2008-07-23 23:17:00,80.302,80.305,80.294,80.301,17600000.0
2008-07-23 23:18:00,80.3,80.3,80.29,80.295,12800000.0
2008-07-23 23:19:00,80.286,80.29,80.277,80.279,12800000.0
2008-07-23 23:20:00,80.296,80.314,80.293,80.306,12800000.0
2008-07-23 23:21:00,80.305,80.316,80.304,80.304,13600000.0
2008-07-23 23:22:00,80.318,80.332,80.318,80.332,12800000.0
2008-07-23 23:23:00,80.345,80.356,80.338,80.338,11200000.0
2008-07-23 23:24:00,80.342,80.343,80.333,80.342,12800000.0
2008-07-23 23:25:00,80.341,80.356,80.253,80.356,11200000.0
2008-07-23 23:26:00,80.344,80.355,80.334,80.334,16000000.0
2008-07-23 23:27:00,80.331,80.346,80.323,80.341,16000000.0
2008-07-23 23:28:00,80.343,80.345,80.335,80.335,13200000.0
2008-07-23 23:29:00,80.315,80.32,80.264,80.264,11200000.0
2008-07-23 23:30:00,80.29,80.325,80.29,80.325,12800000.0
2008-07-23 23:31:00,80.308,80.309,80.304,80.306,11200000.0
2008-07-23 23:32:00,80.315,80.317,80.295,80.308,17600000.0
2008-07-23 23:33:00,80.322,80.326,80.321,80.323,12200000.0
2008-07-23 23:34:00,80.324,80.329,80.317,80.318,14400000.0
2008-07-23 23:35:00,80.31,80.316,80.309,80.315,12800000.0
2008-07-23 23:36:00,80.301,80.304,80.295,80.295,12800000.0
2008-07-23 23:37:00,80.293,80.305,80.286,80.299,15400000.0
2008-07-23 23:38:00,80.298,80.298,80.284,80.292,11200000.0
2008-07-23 23:39:00,80.282,80.292,80.272,80.292,12800000.0
2008-07-23 23:40:00,80.28,80.282,80.26,80.274,12800000.0
2008-07-23 23:41:00,80.273,80.273,80.262,80.262,12800000.0
2008-07-23 23:42:00,80.265,80.272,80.262,80.272,14400000.0
2008-07-23 23:43:00,80.269,80.272,80.245,80.249,11200000.0
2008-07-23 23:44:00,80.273,80.285,80.263,80.285,12200000.0
2008-07-23 23:45:00,80.26,80.267,80.251,80.252,16000000.0
2008-07-23 23:46:00,80.254,80.26,80.253,80.26,10600000.0
2008-07-23 23:47:00,80.263,80.271,80.263,80.27,12800000.0
2008-07-23 23:48:00,80.273,80.283,80.272,80.278,12800000.0
2008-07-23 23:49:00,80.284,80.285,80.27,80.285,17600000.0
2008-07-23 23:50:00,80.276,80.276,80.262,80.266,11200000.0
2008-07-23 23:51:00,80.27,80.277,80.261,80.277,12800000.0
2008-07-23 23:52:00,80.271,80.28,80.266,80.267,14400000.0
2008-07-23 23:53:00,80.28,80.283,80.274,80.277,14800000.0
2008-07-23 23:54:00,80.281,80.286,80.281,80.286,11200000.0
2008-07-23 23:55:00,80.288,80.299,80.288,80.288,12800000.0
2008-07-23 23:56:00,80.294,80.296,80.286,80.291,13200000.0
2008-07-23 23:57:00,80.296,80.296,80.266,80.266,12800000.0
2008-07-23 23:58:00,80.252,80.269,80.252,80.266,10600000.0
2008-07-23 23:59:00,80.264,80.278,80.257,80.264,14400000.0
2008-07-24 00:00:00,80.271,80.277,80.263,80.275,12800000.0
2008-07-24 00:01:00,80.263,80.263,80.247,80.254,11200000.0
2008-07-24 00:02:00,80.242,80.252,80.239,80.244,12800000.0
2008-07-24 00:03:00,80.242,80.242,80.22,80.223,11200000.0
2008-07-24 00:04:00,80.225,80.227,80.212,80.227,14400000.0
2008-07-24 00:05:00,80.229,80.236,80.211,80.211,12800000.0
2008-07-24 00:06:00,80.203,80.203,80.187,80.194,11200000.0
2008-07-24 00:07:00,80.194,80.213,80.184,80.184,12800000.0
2008-07-24 00:08:00,80.191,80.192,80.186,80.189,12800000.0
2008-07-24 00:09:00,80.192,80.192,80.177,80.187,12800000.0
2008-07-24 00:10:00,80.216,80.283,80.216,80.283,12800000.0
2008-07-24 00:11:00,80.259,80.261,80.257,80.261,11200000.0
2008-07-24 00:12:00,80.275,80.286,80.275,80.283,11200000.0
2008-07-24 00:13:00,80.271,80.275,80.259,80.259,17600000.0
2008-07-24 00:14:00,80.274,80.284,80.274,80.277,11200000.0
2008-07-24 00:15:00,80.275,80.276,80.271,80.276,11200000.0
2008-07-24 00:16:00,80.287,80.287,80.271,80.275,8000000.0
2008-07-24 00:17:00,80.285,80.321,80.285,80.321,12800000.0
2008-07-24 00:18:00,80.322,80.336,80.322,80.336,11200000.0
2008-07-24 00:19:00,80.333,80.341,80.332,80.341,10600000.0
2008-07-24 00:20:00,80.334,80.341,80.274,80.335,14400000.0
2008-07-24 00:21:00,80.339,80.353,80.339,80.35,11200000.0
2008-07-24 00:22:00,80.321,80.358,80.321,80.336,17000000.0
2008-07-24 00:23:00,80.349,80.355,80.344,80.35,12800000.0
2008-07-24 00:24:00,80.351,80.355,80.339,80.355,18000000.0
2008-07-24 00:25:00,80.353,80.353,80.337,80.351,11200000.0
2008-07-24 00:26:00,80.349,80.358,80.347,80.347,11200000.0
2008-07-24 00:27:00,80.345,80.352,80.329,80.329,12800000.0
2008-07-24 00:28:00,80.346,80.352,80.341,80.341,12800000.0
2008-07-24 00:29:00,80.359,80.359,80.331,80.331,14400000.0
2008-07-24 00:30:00,80.351,80.354,80.334,80.337,12800000.0
2008-07-24 00:31:00,80.347,80.353,80.344,80.351,12800000.0
2008-07-24 00:32:00,80.333,80.354,80.333,80.343,14400000.0
2008-07-24 00:33:00,80.355,80.355,80.331,80.351,11200000.0
2008-07-24 00:34:00,80.352,80.355,80.345,80.353,17000000.0
2008-07-24 00:35:00,80.357,80.363,80.355,80.363,11200000.0
2008-07-24 00:36:00,80.365,80.386,80.365,80.385,12800000.0
2008-07-24 00:37:00,80.386,80.386,80.376,80.379,14400000.0
2008-07-24 00:38:00,80.377,80.379,80.362,80.379,14400000.0
2008-07-24 00:39:00,80.369,80.378,80.369,80.377,11200000.0
2008-07-24 00:40:00,80.377,80.381,80.371,80.374,12800000.0
2008-07-24 00:41:00,80.365,80.386,80.365,80.385,11200000.0
2008-07-24 00:42:00,80.39,80.397,80.368,80.385,11200000.0
2008-07-24 00:43:00,80.37,80.397,80.37,80.397,12800000.0
2008-07-24 00:44:00,80.402,80.404,80.39,80.39,17600000.0
2008-07-24 00:45:00,80.385,80.39,80.379,80.385,16000000.0
2008-07-24 00:46:00,80.39,80.39,80.383,80.386,16000000.0
2008-07-24 00:47:00,80.39,80.391,80.378,80.391,11200000.0
2008-07-24 00:48:00,80.379,80.389,80.374,80.378,11000000.0
2008-07-24 00:49:00,80.372,80.385,80.338,80.385,16000000.0
2008-07-24 00:50:00,80.399,80.406,80.397,80.406,11200000.0
2008-07-24 00:51:00,80.396,80.407,80.394,80.401,11200000.0
2008-07-24 00:52:00,80.386,80.395,80.377,80.377,14400000.0
2008-07-24 00:53:00,80.402,80.402,80.389,80.392,16000000.0
2008-07-24 00:54:00,80.394,80.394,80.377,80.377,16000000.0
2008-07-24 00:55:00,80.383,80.388,80.378,80.383,11200000.0
2008-07-24 00:56:00,80.385,80.385,80.374,80.378,14400000.0
2008-07-24 00:57:00,80.375,80.39,80.375,80.385,17600000.0
2008-07-24 00:58:00,80.386,80.386,80.371,80.375,11200000.0
2008-07-24 00:59:00,80.374,80.374,80.365,80.365,12800000.0
2008-07-24 01:00:00,80.363,80.363,80.356,80.359,11200000.0
2008-07-24 01:01:00,80.295,80.366,80.295,80.349,11200000.0
2008-07-24 01:02:00,80.359,80.36,80.353,80.358,11200000.0
2008-07-24 01:03:00,80.345,80.348,80.331,80.331,11200000.0
2008-07-24 01:04:00,80.345,80.345,80.333,80.333,11200000.0
2008-07-24 01:05:00,80.311,80.326,80.311,80.326,12800000.0
2008-07-24 01:06:00,80.327,80.34,80.324,80.332,11200000.0
2008-07-24 01:07:00,80.339,80.339,80.331,80.331,11200000.0
2008-07-24 01:08:00,80.339,80.358,80.332,80.358,11200000.0
2008-07-24 01:09:00,80.358,80.359,80.339,80.354,12800000.0
2008-07-24 01:10:00,80.352,80.352,80.338,80.339,17600000.0
2008-07-24 01:11:00,80.239,80.338,80.239,80.338,11200000.0
2008-07-24 01:12:00,80.341,80.358,80.339,80.358,12800000.0
2008-07-24 01:13:00,80.367,80.367,80.355,80.362,11200000.0
2008-07-24 01:14:00,80.372,80.376,80.371,80.372,11200000.0
2008-07-24 01:15:00,80.375,80.407,80.375,80.407,11200000.0
2008-07-24 01:16:00,80.421,80.421,80.399,80.399,11200000.0
2008-07-24 01:17:00,80.399,80.407,80.39,80.407,11200000.0
2008-07-24 01:18:00,80.406,80.406,80.388,80.388,11200000.0
2008-07-24 01:19:00,80.387,80.389,80.375,80.388,16400000.0
2008-07-24 01:20:00,80.385,80.392,80.385,80.391,16000000.0
2008-07-24 01:21:00,80.39,80.396,80.382,80.387,17600000.0
2008-07-24 01:22:00,80.373,80.383,80.372,80.374,12800000.0
2008-07-24 01:23:00,80.363,80.372,80.362,80.362,12800000.0
2008-07-24 01:24:00,80.373,80.373,80.364,80.364,12800000.0
2008-07-24 01:25:00,80.354,80.361,80.348,80.353,14400000.0
2008-07-24 01:26:00,80.359,80.36,80.35,80.358,11200000.0
2008-07-24 01:27:00,80.351,80.359,80.345,80.358,11200000.0
2008-07-24 01:28:00,80.32,80.349,80.32,80.333,17600000.0
2008-07-24 01:29:00,80.359,80.359,80.348,80.348,12800000.0
2008-07-24 01:30:00,80.354,80.36,80.352,80.354,11200000.0
2008-07-24 01:31:00,80.366,80.373,80.363,80.372,12800000.0
2008-07-24 01:32:00,80.357,80.357,80.347,80.351,11200000.0
2008-07-24 01:33:00,80.339,80.362,80.339,80.346,12800000.0
2008-07-24 01:34:00,80.329,80.339,80.324,80.328,17600000.0
2008-07-24 01:35:00,80.323,80.329,80.319,80.329,11200000.0
2008-07-24 01:36:00,80.338,80.344,80.333,80.339,12800000.0
2008-07-24 01:37:00,80.332,80.332,80.303,80.303,14400000.0
2008-07-24 01:38:00,80.288,80.299,80.286,80.295,17000000.0
2008-07-24 01:39:00,80.296,80.296,80.198,80.283,12200000.0
2008-07-24 01:40:00,80.282,80.282,80.263,80.263,12800000.0
2008-07-24 01:41:00,80.272,80.285,80.269,80.28,12800000.0
2008-07-24 01:42:00,80.295,80.302,80.295,80.298,11200000.0
2008-07-24 01:43:00,80.299,80.307,80.299,80.307,11200000.0
2008-07-24 01:44:00,80.302,80.308,80.293,80.293,11200000.0
2008-07-24 01:45:00,80.279,80.283,80.272,80.281,11200000.0
2008-07-24 01:46:00,80.3,80.308,80.298,80.301,11200000.0
2008-07-24 01:47:00,80.312,80.312,80.289,80.3,17600000.0
2008-07-24 01:48:00,80.261,80.275,80.256,80.275,12800000.0
2008-07-24 01:49:00,80.294,80.303,80.293,80.293,16000000.0
2008-07-24 01:50:00,80.291,80.291,80.269,80.269,16000000.0
2008-07-24 01:51:00,80.269,80.284,80.263,80.277,17600000.0
2008-07-24 01:52:00,80.286,80.298,80.286,80.295,12800000.0
2008-07-24 01:53:00,80.297,80.297,80.286,80.29,14400000.0
2008-07-24 01:54:00,80.297,80.298,80.29,80.298,12800000.0
2008-07-24 01:55:00,80.293,80.294,80.284,80.284,11200000.0
2008-07-24 01:56:00,80.267,80.267,80.238,80.247,15400000.0
2008-07-24 01:57:00,80.277,80.287,80.277,80.277,11200000.0
2008-07-24 01:58:00,80.294,80.297,80.287,80.297,17600000.0
2008-07-24 01:59:00,80.294,80.296,80.287,80.292,12800000.0
2008-07-24 02:00:00,80.275,80.275,80.275,80.275,3200000.0
2008-07-24 02:01:00,80.274,80.274,80.267,80.268,11200000.0
2008-07-24 02:02:00,80.268,80.279,80.266,80.279,19600000.0
2008-07-24 02:03:00,80.284,80.295,80.284,80.295,12200000.0
2008-07-24 02:04:00,80.295,80.295,80.285,80.287,8000000.0
2008-07-24 02:05:00,80.288,80.288,80.279,80.279,12800000.0
2008-07-24 02:06:00,80.285,80.286,80.281,80.284,8000000.0
2008-07-24 02:07:00,80.278,80.278,80.26,80.265,20800000.0
2008-07-24 02:08:00,80.286,80.286,80.276,80.276,16400000.0
2008-07-24 02:09:00,80.276,80.28,80.274,80.274,14400000.0
2008-07-24 02:10:00,80.277,80.286,80.277,80.284,12800000.0
2008-07-24 02:11:00,80.275,80.275,80.239,80.247,12800000.0
2008-07-24 02:12:00,80.236,80.241,80.216,80.236,12800000.0
2008-07-24 02:13:00,80.233,80.235,80.219,80.219,16000000.0
2008-07-24 02:14:00,80.223,80.231,80.222,80.231,12800000.0
2008-07-24 02:15:00,80.227,80.23,80.223,80.223,11200000.0
2008-07-24 02:16:00,80.237,80.244,80.237,80.244,8000000.0
2008-07-24 02:17:00,80.238,80.238,80.23,80.23,11200000.0
2008-07-24 02:18:00,80.229,80.23,80.213,80.217,12800000.0
2008-07-24 02:19:00,80.217,80.258,80.217,80.258,11200000.0
2008-07-24 02:20:00,80.256,80.263,80.256,80.257,14400000.0
2008-07-24 02:21:00,80.268,80.269,80.252,80.266,17600000.0
2008-07-24 02:22:00,80.268,80.278,80.268,80.276,12800000.0
2008-07-24 02:23:00,80.27,80.282,80.27,80.282,11200000.0
2008-07-24 02:24:00,80.27,80.27,80.254,80.267,9600000.0
2008-07-24 02:25:00,80.272,80.272,80.254,80.262,24000000.0
2008-07-24 02:26:00,80.261,80.274,80.261,80.264,11200000.0
2008-07-24 02:27:00,80.275,80.284,80.273,80.276,12800000.0
2008-07-24 02:28:00,80.263,80.271,80.257,80.271,11200000.0
2008-07-24 02:29:00,80.268,80.268,80.259,80.259,11200000.0
2008-07-24 02:30:00,80.277,80.277,80.263,80.263,16000000.0
2008-07-24 02:31:00,80.277,80.277,80.266,80.275,14400000.0
2008-07-24 02:32:00,80.284,80.284,80.273,80.275,16000000.0
2008-07-24 02:33:00,80.258,80.265,80.254,80.254,11200000.0
2008-07-24 02:34:00,80.278,80.278,80.257,80.257,11200000.0
2008-07-24 02:35:00,80.276,80.276,80.266,80.27,12800000.0
2008-07-24 02:36:00,80.261,80.267,80.259,80.263,11200000.0
2008-07-24 02:37:00,80.26,80.268,80.254,80.258,12800000.0
2008-07-24 02:38:00,80.25,80.261,80.25,80.255,11200000.0
2008-07-24 02:39:00,80.262,80.262,80.25,80.25,11200000.0
2008-07-24 02:40:00,80.276,80.276,80.234,80.236,11200000.0
2008-07-24 02:41:00,80.257,80.263,80.253,80.262,12800000.0
2008-07-24 02:42:00,80.261,80.261,80.248,80.248,12800000.0
2008-07-24 02:43:00,80.232,80.249,80.232,80.249,25600000.0
2008-07-24 02:44:00,80.249,80.256,80.249,80.256,17600000.0
2008-07-24 02:45:00,80.258,80.258,80.25,80.252,16000000.0
2008-07-24 02:46:00,80.255,80.262,80.25,80.253,17600000.0
2008-07-24 02:47:00,80.261,80.263,80.247,80.251,16000000.0
2008-07-24 02:48:00,80.253,80.253,80.24,80.252,11200000.0
2008-07-24 02:49:00,80.256,80.267,80.254,80.254,16000000.0
2008-07-24 02:50:00,80.263,80.27,80.261,80.265,16000000.0
2008-07-24 02:51:00,80.253,80.253,80.237,80.242,16000000.0
2008-07-24 02:52:00,80.261,80.261,80.252,80.258,11200000.0
2008-07-24 02:53:00,80.267,80.27,80.206,80.264,12800000.0
2008-07-24 02:54:00,80.261,80.276,80.261,80.27,12800000.0
2008-07-24 02:55:00,80.271,80.283,80.271,80.28,12800000.0
2008-07-24 02:56:00,80.276,80.276,80.265,80.268,22400000.0
2008-07-24 02:57:00,80.273,80.273,80.257,80.258,11200000.0
2008-07-24 02:58:00,80.258,80.258,80.244,80.249,10000000.0
2008-07-24 02:59:00,80.25,80.25,80.233,80.233,16400000.0
2008-07-24 03:00:00,80.233,80.24,80.233,80.233,11200000.0
2008-07-24 03:01:00,80.226,80.228,80.208,80.208,12800000.0
2008-07-24 03:02:00,80.202,80.202,80.169,80.169,12800000.0
2008-07-24 03:03:00,80.172,80.193,80.172,80.184,12800000.0
2008-07-24 03:04:00,80.197,80.21,80.197,80.203,28800000.0
2008-07-24 03:05:00,80.212,80.212,80.203,80.208,17000000.0
2008-07-24 03:06:00,80.205,80.21,80.195,80.195,17600000.0
2008-07-24 03:07:00,80.176,80.189,80.176,80.178,11200000.0
2008-07-24 03:08:00,80.173,80.195,80.157,80.157,17600000.0
2008-07-24 03:09:00,80.155,80.173,80.155,80.157,13800000.0
2008-07-24 03:10:00,80.144,80.156,80.144,80.146,15400000.0
2008-07-24 03:11:00,80.156,80.167,80.156,80.164,12800000.0
2008-07-24 03:12:00,80.155,80.155,80.122,80.122,12200000.0
2008-07-24 03:13:00,80.132,80.132,80.101,80.101,13800000.0
2008-07-24 03:14:00,80.128,80.128,80.11,80.111,11200000.0
2008-07-24 03:15:00,80.103,80.116,80.09,80.116,17600000.0
2008-07-24 03:16:00,80.113,80.117,80.108,80.108,11200000.0
2008-07-24 03:17:00,80.114,80.119,80.101,80.101,12800000.0
2008-07-24 03:18:00,80.112,80.128,80.112,80.128,12800000.0
2008-07-24 03:19:00,80.142,80.142,80.128,80.129,16000000.0
2008-07-24 03:20:00,80.117,80.127,80.114,80.114,16000000.0
2008-07-24 03:21:00,80.122,80.132,80.122,80.125,11600000.0
2008-07-24 03:22:00,80.124,80.153,80.124,80.153,12800000.0
2008-07-24 03:23:00,80.148,80.174,80.148,80.174,17000000.0
2008-07-24 03:24:00,80.165,80.165,80.147,80.151,28800000.0
2008-07-24 03:25:00,80.158,80.166,80.154,80.162,19200000.0
2008-07-24 03:26:00,80.153,80.16,80.153,80.155,12800000.0
2008-07-24 03:27:00,80.158,80.158,80.143,80.143,12800000.0
2008-07-24 03:28:00,80.139,80.139,80.126,80.129,11200000.0
2008-07-24 03:29:00,80.127,80.127,80.098,80.098,11200000.0
2008-07-24 03:30:00,80.104,80.104,80.088,80.091,11200000.0
2008-07-24 03:31:00,80.083,80.083,80.076,80.078,32000000.0
2008-07-24 03:32:00,80.082,80.089,80.082,80.085,17600000.0
2008-07-24 03:33:00,80.09,80.092,80.085,80.089,12200000.0
2008-07-24 03:34:00,80.101,80.12,80.101,80.116,12800000.0
2008-07-24 03:35:00,80.121,80.121,80.107,80.113,14400000.0
2008-07-24 03:36:00,80.093,80.116,80.09,80.115,11200000.0
2008-07-24 03:37:00,80.111,80.136,80.111,80.12,17600000.0
2008-07-24 03:38:00,80.14,80.152,80.14,80.146,12800000.0
2008-07-24 03:39:00,80.138,80.151,80.138,80.151,17600000.0
2008-07-24 03:40:00,80.149,80.149,80.139,80.139,12800000.0
2008-07-24 03:41:00,80.154,80.162,80.154,80.161,12800000.0
2008-07-24 03:42:00,80.149,80.171,80.147,80.147,17600000.0
2008-07-24 03:43:00,80.124,80.125,80.119,80.125,14400000.0
2008-07-24 03:44:00,80.125,80.137,80.124,80.134,28800000.0
2008-07-24 03:45:00,80.138,80.162,80.138,80.162,14400000.0
2008-07-24 03:46:00,80.166,80.19,80.166,80.19,12800000.0
2008-07-24 03:47:00,80.179,80.179,80.14,80.14,12800000.0
2008-07-24 03:48:00,80.148,80.156,80.142,80.152,16400000.0
2008-07-24 03:49:00,80.168,80.177,80.159,80.177,12800000.0
2008-07-24 03:50:00,80.164,80.17,80.157,80.17,12800000.0
2008-07-24 03:51:00,80.173,80.176,80.166,80.166,12800000.0
2008-07-24 03:52:00,80.183,80.183,80.179,80.181,12800000.0
2008-07-24 03:53:00,80.188,80.196,80.185,80.195,11200000.0
2008-07-24 03:54:00,80.169,80.187,80.169,80.187,11200000.0
2008-07-24 03:55:00,80.199,80.199,80.178,80.178,9600000.0
2008-07-24 03:56:00,80.18,80.198,80.18,80.194,12800000.0
2008-07-24 03:57:00,80.189,80.195,80.164,80.188,11200000.0
2008-07-24 03:58:00,80.176,80.176,80.143,80.143,12800000.0
2008-07-24 03:59:00,80.134,80.134,80.12,80.12,17600000.0
2008-07-24 04:00:00,80.125,80.134,80.125,80.134,14400000.0
2008-07-24 04:01:00,80.137,80.148,80.12,80.14,11200000.0
2008-07-24 04:02:00,80.132,80.133,80.114,80.114,12800000.0
2008-07-24 04:03:00,80.001,80.107,80.001,80.098,11200000.0
2008-07-24 04:04:00,80.084,80.101,80.073,80.101,12800000.0
2008-07-24 04:05:00,80.11,80.11,80.073,80.097,14400000.0
2008-07-24 04:06:00,80.078,80.081,80.074,80.076,14400000.0
2008-07-24 04:07:00,80.079,80.083,80.064,80.083,12600000.0
2008-07-24 04:08:00,80.09,80.09,80.072,80.082,13200000.0
2008-07-24 04:09:00,80.072,80.072,80.06,80.061,11200000.0
2008-07-24 04:10:00,80.057,80.08,80.057,80.08,16000000.0
2008-07-24 04:11:00,80.077,80.089,80.071,80.076,17600000.0
2008-07-24 04:12:00,80.071,80.079,80.068,80.07,12800000.0
2008-07-24 04:13:00,80.057,80.058,80.048,80.053,17600000.0
2008-07-24 04:14:00,80.048,80.049,80.034,80.043,11200000.0
2008-07-24 04:15:00,80.032,80.038,80.029,80.038,16000000.0
2008-07-24 04:16:00,80.035,80.035,80.017,80.024,14400000.0
2008-07-24 04:17:00,80.021,80.021,80.01,80.021,17600000.0
2008-07-24 04:18:00,80.028,80.028,80.021,80.021,12800000.0
2008-07-24 04:19:00,80.017,80.02,80.004,80.015,35200000.0
2008-07-24 04:20:00,80.004,80.021,79.997,79.997,12200000.0
2008-07-24 04:21:00,80.0,80.009,79.998,80.005,11200000.0
2008-07-24 04:22:00,80.019,80.019,80.008,80.016,12800000.0
2008-07-24 04:23:00,79.998,80.004,79.995,80.003,12800000.0
2008-07-24 04:24:00,79.993,79.999,79.985,79.999,16000000.0
2008-07-24 04:25:00,80.009,80.018,80.009,80.015,15400000.0
2008-07-24 04:26:00,80.003,80.005,79.997,80.002,12800000.0
2008-07-24 04:27:00,80.001,80.005,79.982,79.982,18000000.0
2008-07-24 04:28:00,79.987,79.988,79.957,79.957,12200000.0
2008-07-24 04:29:00,79.96,79.975,79.96,79.966,16000000.0
2008-07-24 04:30:00,79.967,79.971,79.949,79.949,11200000.0
2008-07-24 04:31:00,79.977,79.985,79.965,79.981,16000000.0
2008-07-24 04:32:00,79.996,79.996,79.982,79.987,17600000.0
2008-07-24 04:33:00,79.98,79.988,79.98,79.983,12800000.0
2008-07-24 04:34:00,79.981,79.995,79.977,79.977,14400000.0
2008-07-24 04:35:00,79.968,79.976,79.957,79.976,11200000.0
2008-07-24 04:36:00,79.997,80.011,79.997,80.01,11200000.0
2008-07-24 04:37:00,80.006,80.007,79.996,79.998,11600000.0
2008-07-24 04:38:00,79.959,79.983,79.959,79.963,16000000.0
2008-07-24 04:39:00,79.984,79.984,79.964,79.969,14800000.0
2008-07-24 04:40:00,79.96,79.968,79.951,79.954,12800000.0
2008-07-24 04:41:00,79.955,79.967,79.955,79.959,11200000.0
2008-07-24 04:42:00,79.985,79.985,79.95,79.95,11200000.0
2008-07-24 04:43:00,79.965,79.965,79.947,79.953,17600000.0
2008-07-24 04:44:00,79.922,79.94,79.922,79.94,6400000.0
2008-07-24 04:45:00,79.95,79.95,79.932,79.932,8000000.0
2008-07-24 04:46:00,79.925,79.925,79.919,79.919,12800000.0
2008-07-24 04:47:00,79.94,79.946,79.936,79.938,16000000.0
2008-07-24 04:48:00,79.902,79.919,79.902,79.916,11200000.0
2008-07-24 04:49:00,79.921,79.936,79.918,79.936,12800000.0
2008-07-24 04:50:00,79.929,79.931,79.912,79.924,17000000.0
2008-07-24 04:51:00,79.934,79.936,79.927,79.936,16000000.0
2008-07-24 04:52:00,79.951,79.957,79.951,79.951,12800000.0
2008-07-24 04:53:00,79.958,79.962,79.953,79.953,12800000.0
2008-07-24 04:54:00,79.954,79.961,79.954,79.958,34000000.0
2008-07-24 04:55:00,79.949,79.962,79.946,79.946,11200000.0
2008-07-24 04:56:00,79.988,79.988,79.933,79.933,16000000.0
2008-07-24 04:57:00,79.947,79.962,79.947,79.955,17600000.0
2008-07-24 04:58:00,79.955,79.966,79.955,79.958,14400000.0
2008-07-24 04:59:00,79.957,79.957,79.935,79.944,17000000.0
2008-07-24 05:00:00,79.912,79.923,79.912,79.917,17600000.0
2008-07-24 05:01:00,79.924,79.933,79.918,79.933,14400000.0
2008-07-24 05:02:00,79.93,79.933,79.927,79.927,17000000.0
2008-07-24 05:03:00,79.941,79.946,79.94,79.946,17600000.0
2008-07-24 05:04:00,79.942,79.944,79.928,79.928,12800000.0
2008-07-24 05:05:00,79.934,79.939,79.923,79.923,12800000.0
2008-07-24 05:06:00,79.92,79.925,79.909,79.918,17600000.0
2008-07-24 05:07:00,79.922,79.932,79.918,79.928,11600000.0
2008-07-24 05:08:00,79.941,79.941,79.935,79.935,11200000.0
2008-07-24 05:09:00,79.939,79.939,79.923,79.923,11600000.0
2008-07-24 05:10:00,79.918,79.926,79.918,79.919,12800000.0
2008-07-24 05:11:00,79.929,79.939,79.929,79.933,11200000.0
2008-07-24 05:12:00,79.93,79.94,79.93,79.934,17600000.0
2008-07-24 05:13:00,79.953,79.973,79.952,79.973,11200000.0
2008-07-24 05:14:00,79.978,79.984,79.962,79.964,16000000.0
2008-07-24 05:15:00,79.957,79.96,79.951,79.954,12800000.0
2008-07-24 05:16:00,79.923,79.947,79.92,79.939,16000000.0
2008-07-24 05:17:00,79.97,79.976,79.97,79.976,8000000.0
2008-07-24 05:18:00,79.966,79.966,79.955,79.96,11200000.0
2008-07-24 05:19:00,79.957,79.968,79.955,79.96,17600000.0
2008-07-24 05:20:00,79.96,79.967,79.96,79.964,12800000.0
2008-07-24 05:21:00,79.982,79.989,79.972,79.989,17600000.0
2008-07-24 05:22:00,79.983,79.991,79.975,79.975,25600000.0
2008-07-24 05:23:00,79.971,79.977,79.968,79.977,42600000.0
2008-07-24 05:24:00,79.984,80.001,79.984,80.001,12800000.0
2008-07-24 05:25:00,79.997,80.005,79.995,80.005,12800000.0
2008-07-24 05:26:00,80.003,80.018,80.003,80.017,11200000.0
2008-07-24 05:27:00,80.032,80.061,80.032,80.061,12800000.0
2008-07-24 05:28:00,80.054,80.072,80.054,80.072,11200000.0
2008-07-24 05:29:00,80.087,80.094,80.087,80.087,18000000.0
2008-07-24 05:30:00,80.077,80.097,80.077,80.097,16000000.0
2008-07-24 05:31:00,80.097,80.108,80.097,80.107,11200000.0
2008-07-24 05:32:00,80.114,80.122,80.11,80.11,12800000.0
2008-07-24 05:33:00,80.084,80.084,80.054,80.054,11200000.0
2008-07-24 05:34:00,80.028,80.029,80.018,80.029,16000000.0
2008-07-24 05:35:00,80.015,80.015,80.001,80.001,11200000.0
2008-07-24 05:36:00,79.999,80.011,79.999,80.002,12800000.0
2008-07-24 05:37:00,79.999,80.0,79.995,79.998,12800000.0
2008-07-24 05:38:00,79.985,79.986,79.969,79.969,6400000.0
2008-07-24 05:39:00,79.958,79.958,79.944,79.944,12800000.0
2008-07-24 05:40:00,79.948,79.949,79.94,79.948,12800000.0
2008-07-24 05:41:00,79.957,79.971,79.954,79.971,11200000.0
2008-07-24 05:42:00,79.982,79.982,79.968,79.968,11200000.0
2008-07-24 05:43:00,79.953,79.953,79.939,79.939,17600000.0
2008-07-24 05:44:00,79.945,79.956,79.945,79.955,14400000.0
2008-07-24 05:45:00,79.97,79.981,79.961,79.97,12800000.0
2008-07-24 05:46:00,79.973,79.973,79.946,79.946,12800000.0
2008-07-24 05:47:00,79.967,79.972,79.965,79.967,12800000.0
2008-07-24 05:48:00,79.955,79.966,79.952,79.961,11200000.0
2008-07-24 05:49:00,79.96,79.96,79.949,79.949,12800000.0
2008-07-24 05:50:00,79.954,79.959,79.948,79.957,12800000.0
2008-07-24 05:51:00,79.971,79.977,79.955,79.971,15400000.0
2008-07-24 05:52:00,79.924,79.951,79.924,79.95,16000000.0
2008-07-24 05:53:00,79.96,79.96,79.949,79.955,12800000.0
2008-07-24 05:54:00,79.933,79.958,79.933,79.958,11200000.0
2008-07-24 05:55:00,79.966,79.966,79.945,79.948,16000000.0
2008-07-24 05:56:00,79.944,79.952,79.944,79.949,18000000.0
2008-07-24 05:57:00,79.954,79.954,79.945,79.945,11200000.0
2008-07-24 05:58:00,79.945,79.946,79.932,79.932,11200000.0
2008-07-24 05:59:00,79.934,79.945,79.93,79.945,17600000.0
2008-07-24 06:00:00,79.937,79.949,79.93,79.942,12800000.0
2008-07-24 06:01:00,79.945,79.951,79.945,79.946,7400000.0
2008-07-24 06:02:00,79.954,79.962,79.954,79.96,17600000.0
2008-07-24 06:03:00,79.978,79.992,79.978,79.992,12800000.0
2008-07-24 06:04:00,79.99,79.99,79.978,79.984,12200000.0
2008-07-24 06:05:00,79.996,80.01,79.996,80.005,11200000.0
2008-07-24 06:06:00,80.002,80.005,79.999,80.003,11200000.0
2008-07-24 06:07:00,80.015,80.045,80.015,80.045,11600000.0
2008-07-24 06:08:00,80.052,80.056,80.038,80.044,17600000.0
2008-07-24 06:09:00,80.057,80.064,80.046,80.058,12800000.0
2008-07-24 06:10:00,80.054,80.062,80.048,80.048,11200000.0
2008-07-24 06:11:00,80.046,80.048,80.042,80.046,35200000.0
2008-07-24 06:12:00,80.055,80.062,80.054,80.062,11200000.0
2008-07-24 06:13:00,80.073,80.083,80.069,80.069,14400000.0
2008-07-24 06:14:00,80.073,80.075,80.067,80.074,18000000.0
2008-07-24 06:15:00,80.082,80.088,80.074,80.077,17600000.0
2008-07-24 06:16:00,80.083,80.103,80.083,80.09,14400000.0
2008-07-24 06:17:00,80.08,80.086,80.06,80.086,14400000.0
2008-07-24 06:18:00,80.027,80.051,79.96,80.045,10600000.0
2008-07-24 06:19:00,80.089,80.089,80.072,80.072,9600000.0
2008-07-24 06:20:00,80.073,80.088,80.073,80.078,12800000.0
2008-07-24 06:21:00,80.084,80.091,80.08,80.091,14400000.0
2008-07-24 06:22:00,80.098,80.108,80.087,80.108,16000000.0
2008-07-24 06:23:00,80.1,80.111,80.098,80.111,11200000.0
2008-07-24 06:24:00,80.112,80.112,80.1,80.101,14400000.0
2008-07-24 06:25:00,80.095,80.117,80.095,80.095,17000000.0
2008-07-24 06:26:00,80.09,80.11,80.09,80.11,11200000.0
2008-07-24 06:27:00,80.117,80.121,80.112,80.117,14400000.0
2008-07-24 06:28:00,80.113,80.133,80.113,80.133,16000000.0
2008-07-24 06:29:00,80.129,80.129,80.111,80.111,12800000.0
2008-07-24 06:30:00,80.084,80.091,80.084,80.091,27600000.0
2008-07-24 06:31:00,80.087,80.087,80.061,80.087,11200000.0
2008-07-24 06:32:00,80.093,80.104,80.088,80.104,22400000.0
2008-07-24 06:33:00,80.095,80.095,80.086,80.089,24000000.0
2008-07-24 06:34:00,80.082,80.085,80.077,80.085,17600000.0
2008-07-24 06:35:00,80.074,80.088,80.074,80.088,11200000.0
2008-07-24 06:36:00,80.085,80.085,80.065,80.072,12800000.0
2008-07-24 06:37:00,80.068,80.072,80.06,80.072,12800000.0
2008-07-24 06:38:00,80.08,80.087,80.08,80.082,8000000.0
2008-07-24 06:39:00,80.071,80.076,80.059,80.059,14400000.0
2008-07-24 06:40:00,80.076,80.077,80.065,80.065,12000000.0
2008-07-24 06:41:00,80.078,80.081,80.067,80.067,11200000.0
2008-07-24 06:42:00,80.07,80.07,80.051,80.051,14400000.0
2008-07-24 06:43:00,80.048,80.068,80.048,80.068,19200000.0
2008-07-24 06:44:00,80.067,80.067,80.039,80.043,11200000.0
2008-07-24 06:45:00,80.018,80.02,80.006,80.018,12800000.0
2008-07-24 06:46:00,80.025,80.032,80.006,80.006,16000000.0
2008-07-24 06:47:00,80.008,80.028,80.008,80.028,12800000.0
2008-07-24 06:48:00,80.026,80.043,80.026,80.043,12800000.0
2008-07-24 06:49:00,80.043,80.043,80.026,80.026,12800000.0
2008-07-24 06:50:00,80.038,80.049,80.038,80.04,9600000.0
2008-07-24 06:51:00,80.036,80.04,80.032,80.04,16000000.0
2008-07-24 06:52:00,80.04,80.052,80.032,80.052,14400000.0
2008-07-24 06:53:00,80.049,80.049,80.032,80.032,12200000.0
2008-07-24 06:54:00,80.028,80.048,80.025,80.045,12800000.0
2008-07-24 06:55:00,80.034,80.049,80.017,80.026,14400000.0
2008-07-24 06:56:00,80.048,80.049,80.042,80.049,12800000.0
2008-07-24 06:57:00,80.025,80.044,80.018,80.032,16000000.0
2008-07-24 06:58:00,80.066,80.07,80.058,80.061,11200000.0
2008-07-24 06:59:00,80.056,80.056,80.046,80.054,17600000.0
2008-07-24 07:00:00,80.062,80.069,80.062,80.062,11200000.0
2008-07-24 07:01:00,80.056,80.065,80.05,80.05,16000000.0
2008-07-24 07:02:00,80.036,80.04,80.033,80.033,12800000.0
2008-07-24 07:03:00,80.038,80.042,80.037,80.042,12800000.0
2008-07-24 07:04:00,80.044,80.044,80.022,80.023,11200000.0
2008-07-24 07:05:00,80.019,80.042,80.019,80.022,12800000.0
2008-07-24 07:06:00,80.009,80.026,80.009,80.021,16000000.0
2008-07-24 07:07:00,80.024,80.024,80.006,80.006,12800000.0
2008-07-24 07:08:00,80.016,80.024,80.016,80.021,28800000.0
2008-07-24 07:09:00,80.024,80.024,80.015,80.015,16000000.0
2008-07-24 07:10:00,80.013,80.024,80.013,80.024,11200000.0
2008-07-24 07:11:00,80.025,80.025,80.017,80.02,17600000.0
2008-07-24 07:12:00,79.992,80.003,79.992,80.003,8000000.0
2008-07-24 07:13:00,80.0,80.003,79.995,79.999,14400000.0
2008-07-24 07:14:00,79.997,80.001,79.985,79.986,12800000.0
2008-07-24 07:15:00,79.976,79.982,79.976,79.978,11200000.0
2008-07-24 07:16:00,79.958,79.97,79.953,79.969,14400000.0
2008-07-24 07:17:00,79.976,79.982,79.974,79.976,11200000.0
2008-07-24 07:18:00,79.98,79.985,79.976,79.984,14400000.0
2008-07-24 07:19:00,79.996,80.004,79.993,79.993,11200000.0
2008-07-24 07:20:00,80.016,80.016,80.008,80.008,14400000.0
2008-07-24 07:21:00,80.011,80.029,80.011,80.014,12800000.0
2008-07-24 07:22:00,80.022,80.027,80.022,80.023,8000000.0
2008-07-24 07:23:00,80.013,80.013,79.993,80.011,16000000.0
2008-07-24 07:24:00,80.001,80.007,79.997,80.003,11200000.0
2008-07-24 07:25:00,80.007,80.008,80.003,80.003,11200000.0
2008-07-24 07:26:00,80.009,80.034,79.997,80.034,12800000.0
2008-07-24 07:27:00,80.029,80.036,80.02,80.032,12800000.0
2008-07-24 07:28:00,80.043,80.044,80.031,80.035,8000000.0
2008-07-24 07:29:00,80.037,80.054,80.037,80.04,27200000.0
2008-07-24 07:30:00,80.018,80.034,80.018,80.028,12800000.0
2008-07-24 07:31:00,80.039,80.039,80.013,80.017,11200000.0
2008-07-24 07:32:00,79.99,80.006,79.99,80.002,12800000.0
2008-07-24 07:33:00,79.995,80.005,79.995,80.005,16000000.0
2008-07-24 07:34:00,80.019,80.019,79.986,79.991,11200000.0
2008-07-24 07:35:00,79.989,80.017,79.989,80.017,16000000.0
2008-07-24 07:36:00,80.025,80.051,80.025,80.045,12800000.0
2008-07-24 07:37:00,80.049,80.049,80.043,80.043,14400000.0
2008-07-24 07:38:00,80.049,80.06,80.041,80.056,16000000.0
2008-07-24 07:39:00,80.059,80.068,80.045,80.045,19200000.0
2008-07-24 07:40:00,80.022,80.044,80.022,80.044,11200000.0
2008-07-24 07:41:00,80.056,80.056,80.033,80.033,32000000.0
2008-07-24 07:42:00,80.035,80.041,80.026,80.041,33600000.0
2008-07-24 07:43:00,80.043,80.048,80.041,80.048,28200000.0
2008-07-24 07:44:00,80.004,80.047,80.004,80.03,17600000.0
2008-07-24 07:45:00,80.052,80.06,79.995,80.058,14400000.0
2008-07-24 07:46:00,80.054,80.069,80.052,80.069,26600000.0
2008-07-24 07:47:00,80.089,80.091,80.079,80.079,11200000.0
2008-07-24 07:48:00,80.078,80.085,80.078,80.085,11000000.0
2008-07-24 07:49:00,80.09,80.091,80.08,80.091,16000000.0
2008-07-24 07:50:00,80.087,80.092,80.083,80.088,11200000.0
2008-07-24 07:51:00,80.079,80.084,80.07,80.079,38800000.0
2008-07-24 07:52:00,80.067,80.068,80.055,80.056,9600000.0
2008-07-24 07:53:00,80.05,80.06,80.041,80.042,11200000.0
2008-07-24 07:54:00,80.073,80.074,80.067,80.067,12800000.0
2008-07-24 07:55:00,80.059,80.063,80.036,80.036,30400000.0
2008-07-24 07:56:00,80.042,80.047,80.04,80.044,16000000.0
2008-07-24 07:57:00,80.044,80.045,80.037,80.042,17600000.0
2008-07-24 07:58:00,80.052,80.052,80.036,80.036,11600000.0
2008-07-24 07:59:00,80.037,80.038,80.031,80.035,17600000.0
2008-07-24 08:00:00,80.033,80.038,80.027,80.038,12800000.0
2008-07-24 08:01:00,80.054,80.083,80.054,80.083,11200000.0
2008-07-24 08:02:00,80.068,80.076,80.062,80.071,16000000.0
2008-07-24 08:03:00,80.075,80.092,80.075,80.085,16000000.0
2008-07-24 08:04:00,80.085,80.085,80.076,80.077,11200000.0
2008-07-24 08:05:00,80.087,80.093,80.08,80.08,12800000.0
2008-07-24 08:06:00,80.093,80.097,80.092,80.097,12800000.0
2008-07-24 08:07:00,80.094,80.094,80.06,80.06,16000000.0
2008-07-24 08:08:00,80.075,80.086,80.074,80.084,13200000.0
2008-07-24 08:09:00,80.087,80.087,80.066,80.068,12800000.0
2008-07-24 08:10:00,80.076,80.076,80.056,80.06,30400000.0
2008-07-24 08:11:00,80.052,80.057,80.044,80.053,13200000.0
2008-07-24 08:12:00,80.037,80.066,80.037,80.066,17600000.0
2008-07-24 08:13:00,80.074,80.078,80.067,80.067,14400000.0
2008-07-24 08:14:00,80.054,80.054,80.033,80.045,16000000.0
2008-07-24 08:15:00,80.042,80.06,80.042,80.053,11200000.0
2008-07-24 08:16:00,80.045,80.046,80.039,80.042,19200000.0
2008-07-24 08:17:00,80.047,80.057,80.047,80.052,10600000.0
2008-07-24 08:18:00,80.038,80.038,80.03,80.038,11200000.0
2008-07-24 08:19:00,80.05,80.054,80.039,80.039,11200000.0
2008-07-24 08:20:00,80.042,80.047,80.033,80.033,12800000.0
2008-07-24 08:21:00,80.025,80.025,80.011,80.011,11200000.0
2008-07-24 08:22:00,80.012,80.019,80.011,80.011,11200000.0
2008-07-24 08:23:00,80.022,80.022,79.997,80.004,16000000.0
2008-07-24 08:24:00,80.0,80.004,79.987,80.001,17600000.0
2008-07-24 08:25:00,80.013,80.013,80.002,80.008,12800000.0
2008-07-24 08:26:00,79.997,80.021,79.995,80.021,11200000.0
2008-07-24 08:27:00,80.026,80.026,80.003,80.003,11200000.0
2008-07-24 08:28:00,80.005,80.005,79.989,79.989,12800000.0
2008-07-24 08:29:00,79.983,79.985,79.976,79.985,11200000.0
2008-07-24 08:30:00,79.981,79.981,79.96,79.96,12800000.0
2008-07-24 08:31:00,79.953,79.953,79.933,79.944,12800000.0
2008-07-24 08:32:00,79.941,79.941,79.929,79.929,14800000.0
2008-07-24 08:33:00,79.946,79.949,79.933,79.939,41600000.0
2008-07-24 08:34:00,79.937,79.948,79.928,79.928,11200000.0
2008-07-24 08:35:00,79.932,79.942,79.928,79.942,48000000.0
2008-07-24 08:36:00,79.954,79.961,79.947,79.961,16000000.0
2008-07-24 08:37:00,79.985,80.01,79.984,80.01,13800000.0
2008-07-24 08:38:00,80.026,80.026,80.015,80.024,17600000.0
2008-07-24 08:39:00,80.014,80.014,79.988,79.988,14400000.0
2008-07-24 08:40:00,79.973,79.973,79.961,79.97,11200000.0
2008-07-24 08:41:00,79.969,79.976,79.963,79.963,32000000.0
2008-07-24 08:42:00,79.972,79.989,79.972,79.986,13800000.0
2008-07-24 08:43:00,79.972,79.981,79.961,79.97,12800000.0
2008-07-24 08:44:00,79.959,79.959,79.932,79.932,16000000.0
2008-07-24 08:45:00,79.935,79.935,79.925,79.933,12800000.0
2008-07-24 08:46:00,79.94,79.943,79.936,79.936,12800000.0
2008-07-24 08:47:00,79.949,79.952,79.942,79.95,24000000.0
2008-07-24 08:48:00,79.947,79.948,79.936,79.944,30400000.0
2008-07-24 08:49:00,79.938,79.938,79.926,79.933,8000000.0
2008-07-24 08:50:00,79.915,79.929,79.915,79.922,12800000.0
2008-07-24 08:51:00,79.918,79.93,79.915,79.924,22400000.0
2008-07-24 08:52:00,79.918,79.928,79.888,79.91,35200000.0
2008-07-24 08:53:00,79.912,79.912,79.868,79.868,56000000.0
2008-07-24 08:54:00,79.861,79.87,79.86,79.869,21800000.0
2008-07-24 08:55:00,79.861,79.864,79.851,79.851,17600000.0
2008-07-24 08:56:00,79.841,79.844,79.828,79.828,14400000.0
2008-07-24 08:57:00,79.847,79.859,79.847,79.854,42600000.0
2008-07-24 08:58:00,79.847,79.849,79.827,79.838,19200000.0
2008-07-24 08:59:00,79.873,79.934,79.873,79.934,14400000.0
2008-07-24 09:00:00,79.937,79.948,79.912,79.912,32000000.0
2008-07-24 09:01:00,79.906,79.906,79.864,79.864,31400000.0
2008-07-24 09:02:00,79.871,79.882,79.86,79.882,19200000.0
2008-07-24 09:03:00,79.897,79.919,79.897,79.919,16000000.0
2008-07-24 09:04:00,79.926,79.933,79.921,79.928,22400000.0
2008-07-24 09:05:00,79.942,79.964,79.942,79.958,19200000.0
2008-07-24 09:06:00,79.935,79.935,79.913,79.933,30400000.0
2008-07-24 09:07:00,79.934,79.942,79.929,79.931,19200000.0
2008-07-24 09:08:00,79.955,79.961,79.953,79.959,12800000.0
2008-07-24 09:09:00,79.945,79.945,79.915,79.916,46400000.0
2008-07-24 09:10:00,79.912,79.923,79.912,79.915,24000000.0
2008-07-24 09:11:00,79.925,79.929,79.911,79.92,28800000.0
2008-07-24 09:12:00,79.935,79.936,79.926,79.926,14400000.0
2008-07-24 09:13:00,79.935,79.935,79.925,79.928,12800000.0
2008-07-24 09:14:00,79.94,79.962,79.94,79.957,12800000.0
2008-07-24 09:15:00,79.973,79.978,79.966,79.967,30400000.0
2008-07-24 09:16:00,79.949,79.949,79.913,79.913,49600000.0
2008-07-24 09:17:00,79.923,79.923,79.905,79.915,77200000.0
2008-07-24 09:18:00,79.908,79.908,79.89,79.904,72000000.0
2008-07-24 09:19:00,79.891,79.891,79.867,79.868,65600000.0
2008-07-24 09:20:00,79.867,79.868,79.858,79.868,77200000.0
2008-07-24 09:21:00,79.868,79.879,79.864,79.875,49600000.0
2008-07-24 09:22:00,79.887,79.905,79.887,79.895,36200000.0
2008-07-24 09:23:00,79.907,79.914,79.899,79.914,68200000.0
2008-07-24 09:24:00,79.911,79.917,79.905,79.912,43600000.0
2008-07-24 09:25:00,79.909,79.911,79.903,79.903,19600000.0
2008-07-24 09:26:00,79.904,79.914,79.903,79.914,32000000.0
2008-07-24 09:27:00,79.908,79.929,79.908,79.927,69800000.0
2008-07-24 09:28:00,79.935,79.941,79.93,79.931,11200000.0
2008-07-24 09:29:00,79.953,79.982,79.953,79.982,36800000.0
2008-07-24 09:30:00,79.976,79.976,79.963,79.964,25000000.0
2008-07-24 09:31:00,79.982,80.0,79.979,80.0,12800000.0
2008-07-24 09:32:00,79.998,80.004,79.99,79.99,33600000.0
2008-07-24 09:33:00,79.988,80.011,79.988,80.011,30400000.0
2008-07-24 09:34:00,80.008,80.011,79.993,79.997,33600000.0
2008-07-24 09:35:00,79.997,80.024,79.997,80.023,51600000.0
2008-07-24 09:36:00,80.023,80.027,80.018,80.025,46400000.0
2008-07-24 09:37:00,80.027,80.03,80.021,80.024,34000000.0
2008-07-24 09:38:00,80.014,80.028,80.012,80.023,12800000.0
2008-07-24 09:39:00,80.036,80.036,80.024,80.028,42600000.0
2008-07-24 09:40:00,80.018,80.027,80.017,80.017,46400000.0
2008-07-24 09:41:00,80.006,80.012,80.006,80.006,29800000.0
2008-07-24 09:42:00,80.003,80.003,79.985,79.987,42600000.0
2008-07-24 09:43:00,79.992,80.008,79.991,80.003,56200000.0
2008-07-24 09:44:00,80.0,80.006,79.964,79.964,30400000.0
2008-07-24 09:45:00,79.948,79.948,79.917,79.917,19200000.0
2008-07-24 09:46:00,79.909,79.931,79.906,79.931,27200000.0
2008-07-24 09:47:00,79.922,79.922,79.913,79.917,12800000.0
2008-07-24 09:48:00,79.916,79.927,79.915,79.927,12800000.0
2008-07-24 09:49:00,79.925,79.954,79.924,79.954,16000000.0
2008-07-24 09:50:00,79.961,79.961,79.925,79.938,33600000.0
2008-07-24 09:51:00,79.924,79.929,79.916,79.926,84200000.0
2008-07-24 09:52:00,79.906,79.906,79.874,79.877,11200000.0
2008-07-24 09:53:00,79.886,79.893,79.881,79.887,30400000.0
2008-07-24 09:54:00,79.898,79.909,79.887,79.909,13200000.0
2008-07-24 09:55:00,79.928,79.941,79.916,79.916,33600000.0
2008-07-24 09:56:00,79.914,79.92,79.909,79.909,36800000.0
2008-07-24 09:57:00,79.917,79.917,79.908,79.912,23400000.0
2008-07-24 09:58:00,79.918,79.918,79.901,79.901,32000000.0
2008-07-24 09:59:00,79.893,79.893,79.867,79.867,51200000.0
2008-07-24 10:00:00,79.814,79.839,79.811,79.832,62400000.0
2008-07-24 10:01:00,79.816,79.849,79.816,79.849,17600000.0
2008-07-24 10:02:00,79.863,79.87,79.86,79.861,36200000.0
2008-07-24 10:03:00,79.887,79.929,79.887,79.929,44200000.0
2008-07-24 10:04:00,79.942,79.942,79.924,79.933,40000000.0
2008-07-24 10:05:00,79.926,79.926,79.869,79.869,38800000.0
2008-07-24 10:06:00,79.868,79.873,79.864,79.873,33600000.0
2008-07-24 10:07:00,79.894,79.895,79.885,79.892,43000000.0
2008-07-24 10:08:00,79.888,79.901,79.888,79.897,49600000.0
2008-07-24 10:09:00,79.9,79.9,79.879,79.886,12800000.0
2008-07-24 10:10:00,79.885,79.898,79.876,79.898,46400000.0
2008-07-24 10:11:00,79.88,79.88,79.862,79.863,58000000.0
2008-07-24 10:12:00,79.854,79.872,79.843,79.872,58000000.0
2008-07-24 10:13:00,79.851,79.853,79.831,79.831,41600000.0
2008-07-24 10:14:00,79.821,79.835,79.795,79.835,30800000.0
2008-07-24 10:15:00,79.846,79.865,79.846,79.863,30400000.0
2008-07-24 10:16:00,79.873,79.873,79.852,79.852,17600000.0
2008-07-24 10:17:00,79.85,79.856,79.821,79.821,12800000.0
2008-07-24 10:18:00,79.815,79.83,79.815,79.83,12200000.0
2008-07-24 10:19:00,79.823,79.823,79.799,79.799,75200000.0
2008-07-24 10:20:00,79.809,79.809,79.786,79.796,16000000.0
2008-07-24 10:21:00,79.796,79.813,79.796,79.813,35200000.0
2008-07-24 10:22:00,79.821,79.825,79.815,79.819,16000000.0
2008-07-24 10:23:00,79.817,79.821,79.815,79.815,33600000.0
2008-07-24 10:24:00,79.811,79.815,79.799,79.799,43200000.0
2008-07-24 10:25:00,79.785,79.809,79.785,79.807,63400000.0
2008-07-24 10:26:00,79.803,79.816,79.803,79.811,37200000.0
2008-07-24 10:27:00,79.799,79.804,79.791,79.791,52800000.0
2008-07-24 10:28:00,79.799,79.809,79.799,79.808,88400000.0
2008-07-24 10:29:00,79.802,79.802,79.775,79.784,17600000.0
2008-07-24 10:30:00,79.777,79.803,79.777,79.803,27200000.0
2008-07-24 10:31:00,79.82,79.836,79.82,79.836,32000000.0
2008-07-24 10:32:00,79.848,79.848,79.813,79.813,46400000.0
2008-07-24 10:33:00,79.787,79.787,79.771,79.771,35200000.0
2008-07-24 10:34:00,79.783,79.795,79.782,79.795,17600000.0
2008-07-24 10:35:00,79.802,79.834,79.8,79.834,12800000.0
2008-07-24 10:36:00,79.857,79.875,79.857,79.862,11200000.0
2008-07-24 10:37:00,79.887,79.902,79.887,79.902,19200000.0
2008-07-24 10:38:00,79.894,79.894,79.877,79.877,28200000.0
2008-07-24 10:39:00,79.874,79.888,79.874,79.886,16000000.0
2008-07-24 10:40:00,79.894,79.911,79.885,79.9,24000000.0
2008-07-24 10:41:00,79.901,79.901,79.861,79.861,58000000.0
2008-07-24 10:42:00,79.867,79.87,79.863,79.863,38400000.0
2008-07-24 10:43:00,79.852,79.853,79.842,79.842,17600000.0
2008-07-24 10:44:00,79.837,79.842,79.827,79.837,19200000.0
2008-07-24 10:45:00,79.866,79.882,79.866,79.875,22400000.0
2008-07-24 10:46:00,79.854,79.854,79.828,79.853,28800000.0
2008-07-24 10:47:00,79.829,79.829,79.797,79.812,25600000.0
2008-07-24 10:48:00,79.818,79.824,79.818,79.82,38400000.0
2008-07-24 10:49:00,79.837,79.866,79.836,79.866,25000000.0
2008-07-24 10:50:00,79.83,79.835,79.819,79.819,59600000.0
2008-07-24 10:51:00,79.813,79.823,79.813,79.822,68800000.0
2008-07-24 10:52:00,79.829,79.862,79.829,79.862,35200000.0
2008-07-24 10:53:00,79.859,79.859,79.837,79.837,59200000.0
2008-07-24 10:54:00,79.851,79.872,79.851,79.867,54400000.0
2008-07-24 10:55:00,79.88,79.89,79.88,79.884,41600000.0
2008-07-24 10:56:00,79.885,79.893,79.872,79.893,44800000.0
2008-07-24 10:57:00,79.88,79.88,79.869,79.878,33600000.0
2008-07-24 10:58:00,79.866,79.873,79.847,79.847,40000000.0
2008-07-24 10:59:00,79.854,79.872,79.854,79.869,49600000.0
2008-07-24 11:00:00,79.869,79.876,79.861,79.874,51200000.0
2008-07-24 11:01:00,79.872,79.876,79.864,79.876,12800000.0
2008-07-24 11:02:00,79.877,79.879,79.87,79.87,19200000.0
2008-07-24 11:03:00,79.875,79.886,79.874,79.876,36800000.0
2008-07-24 11:04:00,79.876,79.884,79.864,79.88,27200000.0
2008-07-24 11:05:00,79.865,79.901,79.859,79.901,11200000.0
2008-07-24 11:06:00,79.916,79.95,79.914,79.95,30400000.0
2008-07-24 11:07:00,79.959,79.967,79.959,79.963,46400000.0
2008-07-24 11:08:00,79.971,79.971,79.954,79.954,32000000.0
2008-07-24 11:09:00,79.946,79.952,79.941,79.951,74400000.0
2008-07-24 11:10:00,79.958,79.958,79.946,79.949,36200000.0
2008-07-24 11:11:00,79.952,79.968,79.952,79.965,52800000.0
2008-07-24 11:12:00,79.964,79.964,79.95,79.951,70400000.0
2008-07-24 11:13:00,79.934,79.95,79.934,79.936,12800000.0
2008-07-24 11:14:00,79.92,79.929,79.898,79.898,57400000.0
2008-07-24 11:15:00,79.9,79.91,79.9,79.91,11200000.0
2008-07-24 11:16:00,79.904,79.918,79.904,79.914,18000000.0
2008-07-24 11:17:00,79.917,79.923,79.913,79.922,54400000.0
2008-07-24 11:18:00,79.933,79.941,79.927,79.936,74000000.0
2008-07-24 11:19:00,79.928,79.94,79.905,79.905,54800000.0
2008-07-24 11:20:00,79.906,79.913,79.905,79.912,35200000.0
2008-07-24 11:21:00,79.916,79.923,79.909,79.923,40000000.0
2008-07-24 11:22:00,79.935,79.946,79.933,79.933,42000000.0
2008-07-24 11:23:00,79.945,79.955,79.944,79.955,51200000.0
2008-07-24 11:24:00,79.962,79.97,79.959,79.97,52800000.0
2008-07-24 11:25:00,79.977,79.979,79.964,79.972,35200000.0
2008-07-24 11:26:00,79.992,80.006,79.992,80.005,27200000.0
2008-07-24 11:27:00,80.005,80.019,80.005,80.019,12800000.0
2008-07-24 11:28:00,80.011,80.025,80.011,80.024,41600000.0
2008-07-24 11:29:00,80.017,80.017,80.003,80.003,43600000.0
2008-07-24 11:30:00,80.004,80.039,80.004,80.039,11200000.0
2008-07-24 11:31:00,80.044,80.063,80.044,80.063,27600000.0
2008-07-24 11:32:00,80.078,80.09,80.076,80.076,35200000.0
2008-07-24 11:33:00,80.08,80.105,80.08,80.105,17600000.0
2008-07-24 11:34:00,80.112,80.112,80.09,80.092,33600000.0
2008-07-24 11:35:00,80.09,80.1,80.088,80.088,17600000.0
2008-07-24 11:36:00,80.081,80.084,80.061,80.073,42600000.0
2008-07-24 11:37:00,80.082,80.082,80.068,80.068,41600000.0
2008-07-24 11:38:00,80.062,80.062,80.047,80.047,27200000.0
2008-07-24 11:39:00,80.028,80.029,80.022,80.023,11200000.0
2008-07-24 11:40:00,80.019,80.019,79.996,79.999,22400000.0
2008-07-24 11:41:00,79.997,79.997,79.985,79.993,37800000.0
2008-07-24 11:42:00,79.991,79.991,79.979,79.989,38400000.0
2008-07-24 11:43:00,79.988,80.012,79.988,80.012,17600000.0
2008-07-24 11:44:00,80.031,80.047,80.029,80.029,59600000.0
2008-07-24 11:45:00,80.028,80.06,80.028,80.06,49600000.0
2008-07-24 11:46:00,80.063,80.064,80.053,80.057,11200000.0
2008-07-24 11:47:00,80.04,80.07,80.025,80.059,56400000.0
2008-07-24 11:48:00,80.046,80.049,80.032,80.032,14400000.0
2008-07-24 11:49:00,80.045,80.06,80.045,80.06,41600000.0
2008-07-24 11:50:00,80.037,80.037,80.01,80.01,45200000.0
2008-07-24 11:51:00,80.002,80.024,80.002,80.024,44800000.0
2008-07-24 11:52:00,80.034,80.043,80.024,80.026,32000000.0
2008-07-24 11:53:00,80.036,80.042,80.029,80.036,33400000.0
2008-07-24 11:54:00,80.043,80.043,80.03,80.032,47400000.0
2008-07-24 11:55:00,80.024,80.035,80.024,80.033,44200000.0
2008-07-24 11:56:00,80.024,80.03,80.022,80.029,63200000.0
2008-07-24 11:57:00,80.025,80.025,80.006,80.006,22400000.0
2008-07-24 11:58:00,80.007,80.011,80.006,80.011,41000000.0
2008-07-24 11:59:00,79.999,80.005,79.992,79.998,50600000.0
2008-07-24 12:00:00,80.003,80.02,80.003,80.016,36800000.0
2008-07-24 12:01:00,80.011,80.013,80.001,80.013,18600000.0
2008-07-24 12:02:00,80.03,80.03,80.005,80.005,12800000.0
2008-07-24 12:03:00,80.02,80.02,79.993,79.993,51600000.0
2008-07-24 12:04:00,79.987,79.987,79.975,79.975,24000000.0
2008-07-24 12:05:00,79.976,79.985,79.976,79.983,28800000.0
2008-07-24 12:06:00,79.987,80.0,79.987,80.0,24000000.0
2008-07-24 12:07:00,79.999,80.01,79.998,80.01,20800000.0
2008-07-24 12:08:00,80.018,80.028,80.015,80.019,43200000.0
2008-07-24 12:09:00,80.024,80.027,80.017,80.023,25600000.0
2008-07-24 12:10:00,80.033,80.041,80.025,80.036,10600000.0
2008-07-24 12:11:00,80.032,80.035,80.017,80.031,27200000.0
2008-07-24 12:12:00,80.035,80.039,80.026,80.039,30400000.0
2008-07-24 12:13:00,80.02,80.02,79.977,79.977,14400000.0
2008-07-24 12:14:00,79.975,79.987,79.966,79.987,16000000.0
2008-07-24 12:15:00,79.988,79.988,79.981,79.987,27200000.0
2008-07-24 12:16:00,79.999,80.004,79.993,80.001,27200000.0
2008-07-24 12:17:00,79.991,79.991,79.979,79.983,43200000.0
2008-07-24 12:18:00,79.984,79.987,79.977,79.987,25600000.0
2008-07-24 12:19:00,79.987,79.993,79.979,79.98,35200000.0
2008-07-24 12:20:00,79.984,80.001,79.984,80.001,36800000.0
2008-07-24 12:21:00,80.003,80.003,79.978,79.978,59600000.0
2008-07-24 12:22:00,79.976,79.989,79.976,79.989,30400000.0
2008-07-24 12:23:00,79.997,80.004,79.99,79.997,32000000.0
2008-07-24 12:24:00,79.983,79.992,79.983,79.992,33600000.0
2008-07-24 12:25:00,80.004,80.015,80.001,80.001,21800000.0
2008-07-24 12:26:00,79.997,80.004,79.991,79.991,30400000.0
2008-07-24 12:27:00,79.987,79.987,79.971,79.973,30400000.0
2008-07-24 12:28:00,79.987,79.987,79.974,79.974,60800000.0
2008-07-24 12:29:00,79.884,79.978,79.836,79.876,114600000.0
2008-07-24 12:30:00,79.957,79.957,79.862,79.949,46400000.0
2008-07-24 12:31:00,79.939,79.953,79.939,79.947,71200000.0
2008-07-24 12:32:00,79.972,79.984,79.972,79.973,28200000.0
2008-07-24 12:33:00,79.965,79.965,79.953,79.959,40000000.0
2008-07-24 12:34:00,79.957,79.968,79.953,79.963,27200000.0
2008-07-24 12:35:00,79.968,79.974,79.967,79.974,25600000.0
2008-07-24 12:36:00,79.967,79.972,79.957,79.957,47400000.0
2008-07-24 12:37:00,79.966,79.967,79.946,79.946,14400000.0
2008-07-24 12:38:00,79.949,79.987,79.949,79.987,14400000.0
2008-07-24 12:39:00,80.004,80.021,80.004,80.017,24000000.0
2008-07-24 12:40:00,80.011,80.026,80.011,80.011,16000000.0
2008-07-24 12:41:00,80.011,80.018,80.007,80.007,22400000.0
2008-07-24 12:42:00,80.005,80.009,80.005,80.005,22400000.0
2008-07-24 12:43:00,79.998,80.007,79.998,80.002,36800000.0
2008-07-24 12:44:00,80.005,80.037,80.0,80.037,22400000.0
2008-07-24 12:45:00,80.005,80.044,80.005,80.039,35200000.0
2008-07-24 12:46:00,80.063,80.074,80.057,80.057,44800000.0
2008-07-24 12:47:00,80.048,80.052,80.041,80.043,30400000.0
2008-07-24 12:48:00,80.036,80.036,80.025,80.026,32400000.0
2008-07-24 12:49:00,80.009,80.012,79.999,80.003,40000000.0
2008-07-24 12:50:00,79.99,80.002,79.99,80.002,16000000.0
2008-07-24 12:51:00,80.014,80.045,80.014,80.045,22400000.0
2008-07-24 12:52:00,80.058,80.058,80.048,80.049,25600000.0
2008-07-24 12:53:00,80.034,80.047,80.032,80.038,11200000.0
2008-07-24 12:54:00,80.043,80.046,80.037,80.045,11200000.0
2008-07-24 12:55:00,80.044,80.048,80.038,80.046,24000000.0
2008-07-24 12:56:00,80.027,80.038,80.027,80.03,12800000.0
2008-07-24 12:57:00,80.037,80.037,80.022,80.026,27200000.0
2008-07-24 12:58:00,80.02,80.033,80.016,80.016,12800000.0
2008-07-24 12:59:00,80.013,80.013,79.997,79.999,14400000.0
2008-07-24 13:00:00,80.013,80.016,80.008,80.012,16000000.0
2008-07-24 13:01:00,80.024,80.034,80.024,80.034,17600000.0
2008-07-24 13:02:00,80.058,80.075,80.058,80.07,12800000.0
2008-07-24 13:03:00,80.075,80.075,80.067,80.067,12800000.0
2008-07-24 13:04:00,80.067,80.067,80.057,80.057,16000000.0
2008-07-24 13:05:00,80.062,80.062,80.039,80.039,12800000.0
2008-07-24 13:06:00,80.042,80.063,80.042,80.063,17600000.0
2008-07-24 13:07:00,80.071,80.071,80.056,80.061,12800000.0
2008-07-24 13:08:00,80.065,80.071,80.062,80.07,32000000.0
2008-07-24 13:09:00,80.065,80.072,80.058,80.058,28800000.0
2008-07-24 13:10:00,80.051,80.051,80.024,80.027,32000000.0
2008-07-24 13:11:00,80.03,80.033,80.028,80.028,19200000.0
2008-07-24 13:12:00,80.027,80.04,80.024,80.036,16000000.0
2008-07-24 13:13:00,80.037,80.04,80.036,80.039,11200000.0
2008-07-24 13:14:00,80.051,80.053,80.047,80.051,11200000.0
2008-07-24 13:15:00,80.034,80.035,80.026,80.033,11200000.0
2008-07-24 13:16:00,80.027,80.027,80.02,80.02,25600000.0
2008-07-24 13:17:00,80.04,80.045,80.031,80.037,12800000.0
2008-07-24 13:18:00,80.008,80.023,79.942,79.942,55400000.0
2008-07-24 13:19:00,79.965,80.002,79.965,79.994,14400000.0
2008-07-24 13:20:00,79.989,79.99,79.976,79.976,12200000.0
2008-07-24 13:21:00,79.989,79.989,79.968,79.97,56000000.0
2008-07-24 13:22:00,79.977,79.979,79.969,79.972,11200000.0
2008-07-24 13:23:00,79.969,79.969,79.958,79.962,12800000.0
2008-07-24 13:24:00,79.967,79.967,79.961,79.962,14400000.0
2008-07-24 13:25:00,79.964,79.973,79.964,79.973,33000000.0
2008-07-24 13:26:00,79.964,79.972,79.958,79.958,24000000.0
2008-07-24 13:27:00,79.961,79.972,79.961,79.962,40400000.0
2008-07-24 13:28:00,79.961,79.968,79.961,79.963,20800000.0
2008-07-24 13:29:00,79.972,79.978,79.97,79.978,22400000.0
2008-07-24 13:30:00,79.99,79.99,79.978,79.98,36800000.0
2008-07-24 13:31:00,79.978,79.981,79.968,79.977,11200000.0
2008-07-24 13:32:00,79.983,79.989,79.977,79.983,17600000.0
2008-07-24 13:33:00,79.986,79.993,79.986,79.992,12800000.0
2008-07-24 13:34:00,79.991,79.997,79.978,79.978,12800000.0
2008-07-24 13:35:00,79.981,79.983,79.971,79.98,12800000.0
2008-07-24 13:36:00,79.964,79.968,79.959,79.962,47400000.0
2008-07-24 13:37:00,79.966,79.974,79.966,79.97,24000000.0
2008-07-24 13:38:00,79.969,79.969,79.958,79.961,28800000.0
2008-07-24 13:39:00,79.956,79.956,79.942,79.946,25600000.0
2008-07-24 13:40:00,79.944,79.952,79.944,79.947,12800000.0
2008-07-24 13:41:00,79.946,79.953,79.946,79.953,16000000.0
2008-07-24 13:42:00,79.946,79.946,79.912,79.912,12800000.0
2008-07-24 13:43:00,79.911,79.913,79.904,79.904,26000000.0
2008-07-24 13:44:00,79.909,79.928,79.909,79.913,28800000.0
2008-07-24 13:45:00,79.917,79.917,79.908,79.908,12800000.0
2008-07-24 13:46:00,79.884,79.884,79.867,79.872,13800000.0
2008-07-24 13:47:00,79.868,79.879,79.868,79.876,27200000.0
2008-07-24 13:48:00,79.868,79.88,79.865,79.865,14400000.0
2008-07-24 13:49:00,79.856,79.856,79.84,79.84,33600000.0
2008-07-24 13:50:00,79.861,79.871,79.86,79.869,33600000.0
2008-07-24 13:51:00,79.844,79.848,79.84,79.84,16000000.0
2008-07-24 13:52:00,79.841,79.845,79.83,79.845,40200000.0
2008-07-24 13:53:00,79.857,79.857,79.841,79.841,36800000.0
2008-07-24 13:54:00,79.823,79.826,79.812,79.819,24000000.0
2008-07-24 13:55:00,79.815,79.815,79.798,79.799,11600000.0
2008-07-24 13:56:00,79.797,79.801,79.792,79.795,14400000.0
2008-07-24 13:57:00,79.811,79.813,79.8,79.8,14400000.0
2008-07-24 13:58:00,79.788,79.794,79.786,79.794,31400000.0
2008-07-24 13:59:00,79.808,79.828,79.808,79.828,47400000.0
2008-07-24 14:00:00,79.842,79.842,79.823,79.823,32000000.0
2008-07-24 14:01:00,79.824,79.842,79.824,79.836,14400000.0
2008-07-24 14:02:00,79.855,79.862,79.85,79.858,28800000.0
2008-07-24 14:03:00,79.855,79.856,79.85,79.853,14400000.0
2008-07-24 14:04:00,79.814,79.849,79.814,79.837,13800000.0
2008-07-24 14:05:00,79.846,79.846,79.835,79.835,25600000.0
2008-07-24 14:06:00,79.828,79.839,79.828,79.838,17600000.0
2008-07-24 14:07:00,79.828,79.861,79.828,79.861,12800000.0
2008-07-24 14:08:00,79.869,79.872,79.859,79.869,24000000.0
2008-07-24 14:09:00,79.867,79.877,79.861,79.869,11200000.0
2008-07-24 14:10:00,79.874,79.874,79.861,79.861,17000000.0
2008-07-24 14:11:00,79.844,79.854,79.835,79.835,12800000.0
2008-07-24 14:12:00,79.854,79.861,79.854,79.856,12800000.0
2008-07-24 14:13:00,79.859,79.863,79.852,79.853,24000000.0
2008-07-24 14:14:00,79.829,79.862,79.829,79.847,20800000.0
2008-07-24 14:15:00,79.862,79.892,79.862,79.892,33600000.0
2008-07-24 14:16:00,79.896,79.896,79.885,79.896,27200000.0
2008-07-24 14:17:00,79.881,79.894,79.881,79.881,11200000.0
2008-07-24 14:18:00,79.889,79.892,79.885,79.885,16000000.0
2008-07-24 14:19:00,79.889,79.889,79.866,79.866,40000000.0
2008-07-24 14:20:00,79.859,79.879,79.859,79.879,14400000.0
2008-07-24 14:21:00,79.866,79.88,79.855,79.861,33600000.0
2008-07-24 14:22:00,79.856,79.862,79.854,79.856,14400000.0
2008-07-24 14:23:00,79.854,79.856,79.851,79.856,17600000.0
2008-07-24 14:24:00,79.857,79.867,79.857,79.86,36800000.0
2008-07-24 14:25:00,79.86,79.86,79.845,79.845,12800000.0
2008-07-24 14:26:00,79.85,79.85,79.841,79.841,19200000.0
2008-07-24 14:27:00,79.841,79.849,79.841,79.847,11200000.0
2008-07-24 14:28:00,79.875,79.878,79.858,79.858,11200000.0
2008-07-24 14:29:00,79.847,79.873,79.847,79.865,12800000.0
2008-07-24 14:30:00,79.832,79.846,79.746,79.746,11200000.0
2008-07-24 14:31:00,79.836,79.869,79.772,79.869,16000000.0
2008-07-24 14:32:00,79.82,79.823,79.797,79.797,12800000.0
2008-07-24 14:33:00,79.799,79.83,79.795,79.83,17600000.0
2008-07-24 14:34:00,79.828,79.828,79.807,79.827,17600000.0
2008-07-24 14:35:00,79.841,79.851,79.841,79.851,11200000.0
2008-07-24 14:36:00,79.842,79.848,79.836,79.846,12800000.0
2008-07-24 14:37:00,79.858,79.876,79.858,79.872,12800000.0
2008-07-24 14:38:00,79.875,79.875,79.846,79.851,11200000.0
2008-07-24 14:39:00,79.843,79.843,79.821,79.828,17600000.0
2008-07-24 14:40:00,79.859,79.863,79.849,79.863,16000000.0
2008-07-24 14:41:00,79.875,79.875,79.861,79.862,11200000.0
2008-07-24 14:42:00,79.859,79.859,79.842,79.842,12800000.0
2008-07-24 14:43:00,79.858,79.863,79.849,79.849,17600000.0
2008-07-24 14:44:00,79.876,79.876,79.859,79.871,12800000.0
2008-07-24 14:45:00,79.856,79.877,79.856,79.872,12800000.0
2008-07-24 14:46:00,79.883,79.889,79.881,79.886,17600000.0
2008-07-24 14:47:00,79.877,79.88,79.875,79.876,12800000.0
2008-07-24 14:48:00,79.88,79.893,79.88,79.889,11200000.0
2008-07-24 14:49:00,79.897,79.903,79.867,79.867,16000000.0
2008-07-24 14:50:00,79.885,79.888,79.873,79.876,12800000.0
2008-07-24 14:51:00,79.87,79.87,79.862,79.862,17600000.0
2008-07-24 14:52:00,79.854,79.869,79.854,79.869,14400000.0
2008-07-24 14:53:00,79.851,79.855,79.844,79.855,11200000.0
2008-07-24 14:54:00,79.856,79.86,79.847,79.858,12800000.0
2008-07-24 14:55:00,79.851,79.853,79.842,79.842,11200000.0
2008-07-24 14:56:00,79.843,79.847,79.837,79.839,16000000.0
2008-07-24 14:57:00,79.837,79.853,79.837,79.852,12800000.0
2008-07-24 14:58:00,79.855,79.855,79.839,79.844,14400000.0
2008-07-24 14:59:00,79.835,79.835,79.813,79.814,12800000.0
2008-07-24 15:00:00,79.828,79.837,79.824,79.824,16000000.0
2008-07-24 15:01:00,79.838,79.838,79.796,79.809,17000000.0
2008-07-24 15:02:00,79.826,79.838,79.826,79.83,11200000.0
2008-07-24 15:03:00,79.832,79.839,79.831,79.839,11200000.0
2008-07-24 15:04:00,79.834,79.834,79.82,79.82,16000000.0
2008-07-24 15:05:00,79.82,79.846,79.82,79.846,12800000.0
2008-07-24 15:06:00,79.854,79.867,79.849,79.849,11200000.0
2008-07-24 15:07:00,79.856,79.859,79.843,79.843,11200000.0
2008-07-24 15:08:00,79.827,79.836,79.818,79.818,11200000.0
2008-07-24 15:09:00,79.819,79.849,79.819,79.849,14400000.0
2008-07-24 15:10:00,79.846,79.846,79.832,79.842,16000000.0
2008-07-24 15:11:00,79.842,79.842,79.829,79.829,11200000.0
2008-07-24 15:12:00,79.808,79.83,79.808,79.829,12800000.0
2008-07-24 15:13:00,79.842,79.85,79.841,79.846,12800000.0
2008-07-24 15:14:00,79.835,79.835,79.825,79.83,16000000.0
2008-07-24 15:15:00,79.831,79.852,79.823,79.845,17600000.0
2008-07-24 15:16:00,79.845,79.847,79.823,79.823,12800000.0
2008-07-24 15:17:00,79.801,79.833,79.801,79.831,14400000.0
2008-07-24 15:18:00,79.821,79.827,79.817,79.822,12800000.0
2008-07-24 15:19:00,79.825,79.839,79.815,79.839,16000000.0
2008-07-24 15:20:00,79.844,79.85,79.84,79.845,16000000.0
2008-07-24 15:21:00,79.843,79.849,79.753,79.833,17600000.0
2008-07-24 15:22:00,79.807,79.808,79.8,79.801,11200000.0
2008-07-24 15:23:00,79.817,79.829,79.817,79.818,11200000.0
2008-07-24 15:24:00,79.807,79.829,79.807,79.829,11200000.0
2008-07-24 15:25:00,79.835,79.837,79.828,79.837,12800000.0
2008-07-24 15:26:00,79.86,79.875,79.858,79.875,14400000.0
2008-07-24 15:27:00,79.88,79.893,79.879,79.883,12800000.0
2008-07-24 15:28:00,79.896,79.905,79.889,79.892,12800000.0
2008-07-24 15:29:00,79.891,79.898,79.89,79.896,17600000.0
2008-07-24 15:30:00,79.899,79.899,79.885,79.892,17600000.0
2008-07-24 15:31:00,79.893,79.893,79.879,79.886,12800000.0
2008-07-24 15:32:00,79.867,79.867,79.854,79.857,11200000.0
2008-07-24 15:33:00,79.856,79.856,79.846,79.851,11200000.0
2008-07-24 15:34:00,79.86,79.865,79.855,79.855,11200000.0
2008-07-24 15:35:00,79.849,79.849,79.826,79.828,12800000.0
2008-07-24 15:36:00,79.839,79.846,79.837,79.846,14800000.0
2008-07-24 15:37:00,79.85,79.854,79.845,79.845,16000000.0
2008-07-24 15:38:00,79.802,79.857,79.802,79.857,16000000.0
2008-07-24 15:39:00,79.858,79.871,79.855,79.86,14400000.0
2008-07-24 15:40:00,79.856,79.856,79.836,79.854,12800000.0
2008-07-24 15:41:00,79.862,79.883,79.862,79.878,16000000.0
2008-07-24 15:42:00,79.869,79.873,79.81,79.867,17600000.0
2008-07-24 15:43:00,79.869,79.878,79.858,79.858,12800000.0
2008-07-24 15:44:00,79.868,79.876,79.862,79.876,12200000.0
2008-07-24 15:45:00,79.874,79.875,79.853,79.873,12800000.0
2008-07-24 15:46:00,79.859,79.859,79.844,79.856,11200000.0
2008-07-24 15:47:00,79.842,79.851,79.837,79.844,11200000.0
2008-07-24 15:48:00,79.842,79.857,79.842,79.847,12800000.0
2008-07-24 15:49:00,79.842,79.866,79.842,79.856,11200000.0
2008-07-24 15:50:00,79.848,79.863,79.842,79.842,14400000.0
2008-07-24 15:51:00,79.834,79.834,79.806,79.818,11200000.0
2008-07-24 15:52:00,79.822,79.822,79.811,79.818,11200000.0
2008-07-24 15:53:00,79.803,79.803,79.784,79.784,12800000.0
2008-07-24 15:54:00,79.785,79.786,79.778,79.782,17600000.0
2008-07-24 15:55:00,79.774,79.774,79.756,79.763,18000000.0
2008-07-24 15:56:00,79.769,79.789,79.769,79.789,11200000.0
2008-07-24 15:57:00,79.795,79.81,79.795,79.806,14400000.0
2008-07-24 15:58:00,79.827,79.827,79.813,79.813,11200000.0
2008-07-24 15:59:00,79.81,79.827,79.81,79.815,11200000.0
2008-07-24 16:00:00,79.759,79.785,79.759,79.778,11200000.0
2008-07-24 16:01:00,79.782,79.787,79.774,79.774,11200000.0
2008-07-24 16:02:00,79.77,79.828,79.77,79.828,17600000.0
2008-07-24 16:03:00,79.86,79.86,79.828,79.833,12800000.0
2008-07-24 16:04:00,79.837,79.837,79.771,79.83,11200000.0
2008-07-24 16:05:00,79.847,79.851,79.845,79.85,13800000.0
2008-07-24 16:06:00,79.842,79.843,79.824,79.838,16000000.0
2008-07-24 16:07:00,79.83,79.83,79.777,79.777,11200000.0
2008-07-24 16:08:00,79.753,79.774,79.753,79.773,11200000.0
2008-07-24 16:09:00,79.791,79.815,79.791,79.815,18000000.0
2008-07-24 16:10:00,79.829,79.844,79.825,79.825,12800000.0
2008-07-24 16:11:00,79.825,79.83,79.806,79.83,11200000.0
2008-07-24 16:12:00,79.843,79.865,79.843,79.844,17600000.0
2008-07-24 16:13:00,79.868,79.87,79.858,79.858,11200000.0
2008-07-24 16:14:00,79.861,79.871,79.853,79.853,14400000.0
2008-07-24 16:15:00,79.857,79.857,79.851,79.854,11200000.0
2008-07-24 16:16:00,79.854,79.858,79.843,79.858,11200000.0
2008-07-24 16:17:00,79.864,79.883,79.856,79.872,17600000.0
2008-07-24 16:18:00,79.866,79.866,79.849,79.854,16000000.0
2008-07-24 16:19:00,79.851,79.863,79.845,79.86,11200000.0
2008-07-24 16:20:00,79.868,79.897,79.867,79.897,11200000.0
2008-07-24 16:21:00,79.879,79.879,79.848,79.848,11200000.0
2008-07-24 16:22:00,79.834,79.847,79.834,79.847,11200000.0
2008-07-24 16:23:00,79.857,79.868,79.857,79.863,12800000.0
2008-07-24 16:24:00,79.874,79.874,79.861,79.861,11200000.0
2008-07-24 16:25:00,79.845,79.858,79.845,79.853,12800000.0
2008-07-24 16:26:00,79.841,79.854,79.841,79.848,12800000.0
2008-07-24 16:27:00,79.844,79.848,79.833,79.848,17600000.0
2008-07-24 16:28:00,79.853,79.868,79.852,79.868,11200000.0
2008-07-24 16:29:00,79.859,79.859,79.849,79.856,14400000.0
2008-07-24 16:30:00,79.852,79.869,79.847,79.869,14400000.0
2008-07-24 16:31:00,79.888,79.889,79.879,79.889,14400000.0
2008-07-24 16:32:00,79.889,79.889,79.849,79.855,8000000.0
2008-07-24 16:33:00,79.848,79.848,79.833,79.837,14400000.0
2008-07-24 16:34:00,79.831,79.838,79.82,79.831,17600000.0
2008-07-24 16:35:00,79.823,79.836,79.816,79.827,12800000.0
2008-07-24 16:36:00,79.829,79.832,79.821,79.824,11200000.0
2008-07-24 16:37:00,79.828,79.845,79.828,79.838,12800000.0
2008-07-24 16:38:00,79.849,79.854,79.839,79.854,14400000.0
2008-07-24 16:39:00,79.841,79.841,79.825,79.835,12800000.0
2008-07-24 16:40:00,79.823,79.823,79.808,79.812,18000000.0
2008-07-24 16:41:00,79.818,79.821,79.807,79.821,12800000.0
2008-07-24 16:42:00,79.851,79.851,79.836,79.845,11200000.0
2008-07-24 16:43:00,79.843,79.847,79.832,79.832,12800000.0
2008-07-24 16:44:00,79.823,79.823,79.807,79.817,11200000.0
2008-07-24 16:45:00,79.823,79.834,79.82,79.834,11200000.0
2008-07-24 16:46:00,79.821,79.837,79.805,79.826,14400000.0
2008-07-24 16:47:00,79.809,79.835,79.809,79.826,17600000.0
2008-07-24 16:48:00,79.877,79.885,79.854,79.855,11200000.0
2008-07-24 16:49:00,79.835,79.835,79.813,79.813,12800000.0
2008-07-24 16:50:00,79.818,79.834,79.818,79.834,17600000.0
2008-07-24 16:51:00,79.838,79.856,79.79,79.79,11200000.0
2008-07-24 16:52:00,79.858,79.858,79.84,79.847,17600000.0
2008-07-24 16:53:00,79.826,79.842,79.822,79.842,18000000.0
2008-07-24 16:54:00,79.862,79.866,79.854,79.861,12200000.0
2008-07-24 16:55:00,79.848,79.878,79.848,79.878,14400000.0
2008-07-24 16:56:00,79.894,79.914,79.894,79.901,12800000.0
2008-07-24 16:57:00,79.908,79.908,79.895,79.897,16000000.0
2008-07-24 16:58:00,79.909,79.928,79.904,79.928,12800000.0
2008-07-24 16:59:00,79.913,79.913,79.882,79.89,12800000.0
2008-07-24 17:00:00,79.868,79.877,79.864,79.867,11200000.0
2008-07-24 17:01:00,79.868,79.868,79.772,79.859,12800000.0
2008-07-24 17:02:00,79.864,79.896,79.864,79.896,16000000.0
2008-07-24 17:03:00,79.901,79.903,79.889,79.893,11200000.0
2008-07-24 17:04:00,79.893,79.893,79.878,79.884,11200000.0
2008-07-24 17:05:00,79.888,79.893,79.881,79.881,17600000.0
2008-07-24 17:06:00,79.877,79.89,79.866,79.887,11600000.0
2008-07-24 17:07:00,79.877,79.877,79.861,79.87,11200000.0
2008-07-24 17:08:00,79.874,79.886,79.874,79.882,17600000.0
2008-07-24 17:09:00,79.864,79.892,79.864,79.892,16000000.0
2008-07-24 17:10:00,79.894,79.894,79.886,79.889,11200000.0
2008-07-24 17:11:00,79.888,79.888,79.877,79.881,12800000.0
2008-07-24 17:12:00,79.866,79.866,79.838,79.858,12800000.0
2008-07-24 17:13:00,79.856,79.856,79.845,79.852,12800000.0
2008-07-24 17:14:00,79.858,79.858,79.845,79.846,12800000.0
2008-07-24 17:15:00,79.86,79.862,79.853,79.854,12800000.0
2008-07-24 17:16:00,79.866,79.866,79.861,79.866,11200000.0
2008-07-24 17:17:00,79.869,79.869,79.842,79.863,11200000.0
2008-07-24 17:18:00,79.857,79.875,79.857,79.87,12800000.0
2008-07-24 17:19:00,79.884,79.889,79.872,79.881,16000000.0
2008-07-24 17:20:00,79.875,79.883,79.867,79.867,11200000.0
2008-07-24 17:21:00,79.868,79.868,79.852,79.868,12800000.0
2008-07-24 17:22:00,79.867,79.881,79.781,79.866,11200000.0
2008-07-24 17:23:00,79.856,79.871,79.856,79.871,11200000.0
2008-07-24 17:24:00,79.879,79.885,79.847,79.847,11600000.0
2008-07-24 17:25:00,79.833,79.833,79.825,79.828,11200000.0
2008-07-24 17:26:00,79.833,79.849,79.833,79.836,10600000.0
2008-07-24 17:27:00,79.824,79.836,79.823,79.824,17600000.0
2008-07-24 17:28:00,79.817,79.817,79.803,79.815,12800000.0
2008-07-24 17:29:00,79.798,79.8,79.781,79.781,12800000.0
2008-07-24 17:30:00,79.771,79.771,79.746,79.746,11200000.0
2008-07-24 17:31:00,79.754,79.762,79.735,79.735,12800000.0
2008-07-24 17:32:00,79.731,79.731,79.716,79.716,11200000.0
2008-07-24 17:33:00,79.73,79.734,79.724,79.73,12800000.0
2008-07-24 17:34:00,79.733,79.736,79.722,79.726,11200000.0
2008-07-24 17:35:00,79.722,79.732,79.721,79.732,12800000.0
2008-07-24 17:36:00,79.742,79.757,79.739,79.757,11200000.0
2008-07-24 17:37:00,79.762,79.772,79.758,79.768,10600000.0
2008-07-24 17:38:00,79.779,79.789,79.768,79.768,16000000.0
2008-07-24 17:39:00,79.761,79.783,79.76,79.775,17600000.0
2008-07-24 17:40:00,79.778,79.778,79.75,79.75,11200000.0
2008-07-24 17:41:00,79.731,79.742,79.72,79.742,11200000.0
2008-07-24 17:42:00,79.74,79.766,79.74,79.765,11600000.0
2008-07-24 17:43:00,79.772,79.785,79.772,79.775,12800000.0
2008-07-24 17:44:00,79.789,79.799,79.789,79.794,12800000.0
2008-07-24 17:45:00,79.8,79.806,79.79,79.792,11200000.0
2008-07-24 17:46:00,79.797,79.797,79.781,79.783,12800000.0
2008-07-24 17:47:00,79.798,79.799,79.779,79.779,13200000.0
2008-07-24 17:48:00,79.761,79.761,79.75,79.757,11200000.0
2008-07-24 17:49:00,79.788,79.808,79.785,79.785,11200000.0
2008-07-24 17:50:00,79.801,79.823,79.801,79.823,12800000.0
2008-07-24 17:51:00,79.832,79.842,79.828,79.841,11200000.0
2008-07-24 17:52:00,79.845,79.847,79.832,79.845,12800000.0
2008-07-24 17:53:00,79.844,79.844,79.832,79.843,17600000.0
2008-07-24 17:54:00,79.824,79.836,79.824,79.827,8000000.0
2008-07-24 17:55:00,79.824,79.83,79.816,79.83,12800000.0
2008-07-24 17:56:00,79.815,79.832,79.815,79.823,11200000.0
2008-07-24 17:57:00,79.828,79.828,79.777,79.777,16000000.0
2008-07-24 17:58:00,79.756,79.761,79.737,79.737,12800000.0
2008-07-24 17:59:00,79.745,79.767,79.745,79.767,11200000.0
2008-07-24 18:00:00,79.769,79.769,79.76,79.763,17600000.0
2008-07-24 18:01:00,79.767,79.767,79.668,79.754,17000000.0
2008-07-24 18:02:00,79.766,79.766,79.746,79.746,17600000.0
2008-07-24 18:03:00,79.729,79.735,79.724,79.724,12800000.0
2008-07-24 18:04:00,79.704,79.709,79.692,79.692,11200000.0
2008-07-24 18:05:00,79.69,79.705,79.69,79.7,17600000.0
2008-07-24 18:06:00,79.695,79.704,79.691,79.7,13200000.0
2008-07-24 18:07:00,79.69,79.712,79.69,79.708,11200000.0
2008-07-24 18:08:00,79.708,79.712,79.7,79.709,16000000.0
2008-07-24 18:09:00,79.727,79.754,79.727,79.754,16000000.0
2008-07-24 18:10:00,79.777,79.777,79.764,79.77,12800000.0
2008-07-24 18:11:00,79.76,79.762,79.736,79.738,11200000.0
2008-07-24 18:12:00,79.726,79.726,79.717,79.718,12800000.0
2008-07-24 18:13:00,79.697,79.723,79.697,79.723,11200000.0
2008-07-24 18:14:00,79.722,79.722,79.705,79.71,12800000.0
2008-07-24 18:15:00,79.698,79.713,79.675,79.675,14400000.0
2008-07-24 18:16:00,79.671,79.69,79.671,79.69,12800000.0
2008-07-24 18:17:00,79.67,79.67,79.642,79.642,10600000.0
2008-07-24 18:18:00,79.638,79.647,79.638,79.646,11200000.0
2008-07-24 18:19:00,79.633,79.641,79.628,79.628,16000000.0
2008-07-24 18:20:00,79.614,79.621,79.613,79.613,12800000.0
2008-07-24 18:21:00,79.598,79.612,79.586,79.612,11200000.0
2008-07-24 18:22:00,79.604,79.62,79.554,79.603,16000000.0
2008-07-24 18:23:00,79.567,79.575,79.556,79.556,16000000.0
2008-07-24 18:24:00,79.556,79.563,79.556,79.557,12800000.0
2008-07-24 18:25:00,79.546,79.551,79.546,79.549,11200000.0
2008-07-24 18:26:00,79.537,79.556,79.537,79.551,13200000.0
2008-07-24 18:27:00,79.542,79.558,79.532,79.555,14800000.0
2008-07-24 18:28:00,79.577,79.577,79.548,79.548,12800000.0
2008-07-24 18:29:00,79.542,79.551,79.534,79.551,12800000.0
2008-07-24 18:30:00,79.552,79.571,79.552,79.569,11200000.0
2008-07-24 18:31:00,79.559,79.559,79.541,79.541,12800000.0
2008-07-24 18:32:00,79.549,79.552,79.537,79.537,11200000.0
2008-07-24 18:33:00,79.544,79.544,79.531,79.538,11200000.0
2008-07-24 18:34:00,79.536,79.539,79.531,79.539,12800000.0
2008-07-24 18:35:00,79.523,79.523,79.504,79.506,12800000.0
2008-07-24 18:36:00,79.507,79.507,79.477,79.477,12800000.0
2008-07-24 18:37:00,79.459,79.492,79.459,79.492,17600000.0
2008-07-24 18:38:00,79.485,79.489,79.477,79.481,11200000.0
2008-07-24 18:39:00,79.492,79.492,79.482,79.482,16000000.0
2008-07-24 18:40:00,79.493,79.501,79.489,79.501,12800000.0
2008-07-24 18:41:00,79.506,79.521,79.506,79.521,14400000.0
2008-07-24 18:42:00,79.518,79.519,79.511,79.519,11200000.0
2008-07-24 18:43:00,79.537,79.539,79.522,79.523,12800000.0
2008-07-24 18:44:00,79.54,79.551,79.54,79.546,11200000.0
2008-07-24 18:45:00,79.564,79.569,79.559,79.563,11200000.0
2008-07-24 18:46:00,79.562,79.57,79.559,79.559,11200000.0
2008-07-24 18:47:00,79.553,79.569,79.545,79.545,12800000.0
2008-07-24 18:48:00,79.555,79.564,79.55,79.564,12800000.0
2008-07-24 18:49:00,79.565,79.578,79.565,79.572,12800000.0
2008-07-24 18:50:00,79.567,79.57,79.55,79.569,17600000.0
2008-07-24 18:51:00,79.565,79.565,79.548,79.549,12800000.0
2008-07-24 18:52:00,79.541,79.541,79.526,79.527,12800000.0
2008-07-24 18:53:00,79.508,79.512,79.495,79.504,12800000.0
2008-07-24 18:54:00,79.494,79.5,79.489,79.489,11200000.0
2008-07-24 18:55:00,79.499,79.512,79.499,79.507,11200000.0
2008-07-24 18:56:00,79.51,79.521,79.5,79.521,16000000.0
2008-07-24 18:57:00,79.523,79.533,79.522,79.53,11200000.0
2008-07-24 18:58:00,79.528,79.536,79.525,79.527,11200000.0
2008-07-24 18:59:00,79.509,79.509,79.487,79.49,17600000.0
2008-07-24 19:00:00,79.476,79.49,79.476,79.49,12800000.0
2008-07-24 19:01:00,79.485,79.504,79.481,79.502,12800000.0
2008-07-24 19:02:00,79.509,79.519,79.509,79.514,11200000.0
2008-07-24 19:03:00,79.53,79.53,79.521,79.521,12800000.0
2008-07-24 19:04:00,79.515,79.572,79.515,79.572,16000000.0
2008-07-24 19:05:00,79.586,79.59,79.578,79.578,14400000.0
2008-07-24 19:06:00,79.571,79.58,79.571,79.577,16000000.0
2008-07-24 19:07:00,79.582,79.592,79.58,79.592,11200000.0
2008-07-24 19:08:00,79.569,79.569,79.542,79.542,17600000.0
2008-07-24 19:09:00,79.53,79.573,79.53,79.573,12800000.0
2008-07-24 19:10:00,79.589,79.605,79.589,79.605,17600000.0
2008-07-24 19:11:00,79.608,79.616,79.587,79.587,12800000.0
2008-07-24 19:12:00,79.556,79.562,79.542,79.562,11200000.0
2008-07-24 19:13:00,79.589,79.6,79.589,79.592,11200000.0
2008-07-24 19:14:00,79.598,79.618,79.598,79.61,16000000.0
2008-07-24 19:15:00,79.63,79.641,79.625,79.626,12800000.0
2008-07-24 19:16:00,79.614,79.616,79.593,79.593,12800000.0
2008-07-24 19:17:00,79.594,79.622,79.594,79.604,12800000.0
2008-07-24 19:18:00,79.587,79.587,79.573,79.573,17600000.0
2008-07-24 19:19:00,79.569,79.58,79.569,79.577,16000000.0
2008-07-24 19:20:00,79.576,79.576,79.546,79.556,16000000.0
2008-07-24 19:21:00,79.578,79.581,79.567,79.575,16000000.0
2008-07-24 19:22:00,79.588,79.612,79.588,79.612,11600000.0
2008-07-24 19:23:00,79.623,79.624,79.613,79.613,17600000.0
2008-07-24 19:24:00,79.626,79.639,79.625,79.633,17600000.0
2008-07-24 19:25:00,79.615,79.624,79.615,79.624,17600000.0
2008-07-24 19:26:00,79.623,79.63,79.616,79.617,11200000.0
2008-07-24 19:27:00,79.608,79.608,79.581,79.581,11200000.0
2008-07-24 19:28:00,79.599,79.614,79.599,79.607,12800000.0
2008-07-24 19:29:00,79.611,79.624,79.611,79.623,11200000.0
2008-07-24 19:30:00,79.623,79.633,79.623,79.633,14400000.0
2008-07-24 19:31:00,79.629,79.629,79.591,79.591,17600000.0
2008-07-24 19:32:00,79.57,79.592,79.57,79.581,12200000.0
2008-07-24 19:33:00,79.572,79.574,79.567,79.57,12800000.0
2008-07-24 19:34:00,79.571,79.593,79.571,79.589,12800000.0
2008-07-24 19:35:00,79.588,79.618,79.588,79.617,17600000.0
2008-07-24 19:36:00,79.579,79.609,79.579,79.607,11200000.0
2008-07-24 19:37:00,79.606,79.618,79.606,79.61,11200000.0
2008-07-24 19:38:00,79.605,79.614,79.601,79.603,17600000.0
2008-07-24 19:39:00,79.592,79.607,79.588,79.602,11600000.0
2008-07-24 19:40:00,79.603,79.603,79.577,79.581,14400000.0
2008-07-24 19:41:00,79.612,79.612,79.597,79.607,12200000.0
2008-07-24 19:42:00,79.601,79.601,79.588,79.593,12800000.0
2008-07-24 19:43:00,79.558,79.558,79.529,79.529,11200000.0
2008-07-24 19:44:00,79.53,79.54,79.516,79.54,16000000.0
2008-07-24 19:45:00,79.563,79.582,79.563,79.582,11200000.0
2008-07-24 19:46:00,79.578,79.582,79.575,79.582,11200000.0
2008-07-24 19:47:00,79.548,79.548,79.524,79.524,16000000.0
2008-07-24 19:48:00,79.533,79.539,79.527,79.539,11200000.0
2008-07-24 19:49:00,79.538,79.538,79.512,79.512,12800000.0
2008-07-24 19:50:00,79.534,79.534,79.496,79.496,12800000.0
2008-07-24 19:51:00,79.478,79.486,79.473,79.482,12200000.0
2008-07-24 19:52:00,79.478,79.512,79.465,79.512,11200000.0
2008-07-24 19:53:00,79.545,79.55,79.53,79.535,17600000.0
2008-07-24 19:54:00,79.533,79.541,79.527,79.527,14400000.0
2008-07-24 19:55:00,79.527,79.543,79.522,79.543,10600000.0
2008-07-24 19:56:00,79.538,79.546,79.536,79.536,11200000.0
2008-07-24 19:57:00,79.524,79.524,79.508,79.508,12800000.0
2008-07-24 19:58:00,79.498,79.502,79.485,79.499,14400000.0
2008-07-24 19:59:00,79.509,79.521,79.498,79.516,14400000.0
2008-07-24 20:00:00,79.516,79.523,79.497,79.497,12800000.0
2008-07-24 20:01:00,79.497,79.504,79.495,79.504,11200000.0
2008-07-24 20:02:00,79.492,79.492,79.461,79.461,11200000.0
2008-07-24 20:03:00,79.467,79.484,79.467,79.484,16000000.0
2008-07-24 20:04:00,79.489,79.489,79.464,79.479,12800000.0
2008-07-24 20:05:00,79.48,79.485,79.478,79.48,12800000.0
2008-07-24 20:06:00,79.486,79.486,79.474,79.482,12800000.0
2008-07-24 20:07:00,79.488,79.496,79.481,79.496,16000000.0
2008-07-24 20:08:00,79.486,79.486,79.466,79.466,12800000.0
2008-07-24 20:09:00,79.468,79.474,79.457,79.474,16400000.0
2008-07-24 20:10:00,79.46,79.467,79.458,79.459,17600000.0
2008-07-24 20:11:00,79.462,79.47,79.462,79.47,14400000.0
2008-07-24 20:12:00,79.455,79.455,79.431,79.431,14400000.0
2008-07-24 20:13:00,79.435,79.445,79.435,79.445,11200000.0
2008-07-24 20:14:00,79.454,79.463,79.453,79.456,11200000.0
2008-07-24 20:15:00,79.475,79.495,79.475,79.495,11200000.0
2008-07-24 20:16:00,79.489,79.489,79.474,79.475,12800000.0
2008-07-24 20:17:00,79.487,79.498,79.487,79.488,12800000.0
2008-07-24 20:18:00,79.478,79.482,79.472,79.48,12800000.0
2008-07-24 20:19:00,79.474,79.482,79.473,79.473,11200000.0
2008-07-24 20:20:00,79.46,79.46,79.445,79.453,11200000.0
2008-07-24 20:21:00,79.461,79.465,79.457,79.465,11200000.0
2008-07-24 20:22:00,79.458,79.467,79.457,79.458,11200000.0
2008-07-24 20:23:00,79.455,79.455,79.438,79.448,16000000.0
2008-07-24 20:24:00,79.455,79.46,79.447,79.447,16000000.0
2008-07-24 20:25:00,79.46,79.482,79.46,79.482,12800000.0
2008-07-24 20:26:00,79.478,79.48,79.475,79.477,11200000.0
2008-07-24 20:27:00,79.458,79.471,79.458,79.467,12800000.0
2008-07-24 20:28:00,79.473,79.493,79.473,79.492,17600000.0
2008-07-24 20:29:00,79.484,79.484,79.47,79.476,12800000.0
2008-07-24 20:30:00,79.49,79.514,79.49,79.513,14400000.0
2008-07-24 20:31:00,79.528,79.528,79.516,79.516,14400000.0
2008-07-24 20:32:00,79.52,79.52,79.5,79.501,16000000.0
2008-07-24 20:33:00,79.497,79.502,79.486,79.486,16000000.0
2008-07-24 20:34:00,79.469,79.474,79.46,79.473,16000000.0
2008-07-24 20:35:00,79.456,79.458,79.434,79.441,16000000.0
2008-07-24 20:36:00,79.436,79.443,79.435,79.443,11600000.0
2008-07-24 20:37:00,79.446,79.447,79.436,79.437,17600000.0
2008-07-24 20:38:00,79.438,79.445,79.438,79.443,12800000.0
2008-07-24 20:39:00,79.45,79.454,79.441,79.454,16000000.0
2008-07-24 20:40:00,79.454,79.454,79.447,79.45,12800000.0
2008-07-24 20:41:00,79.441,79.448,79.44,79.441,14400000.0
2008-07-24 20:42:00,79.443,79.448,79.438,79.448,12800000.0
2008-07-24 20:43:00,79.447,79.455,79.446,79.45,18000000.0
2008-07-24 20:44:00,79.451,79.473,79.451,79.473,11200000.0
2008-07-24 20:45:00,79.478,79.483,79.456,79.464,11200000.0
2008-07-24 20:46:00,79.459,79.473,79.459,79.473,12800000.0
2008-07-24 20:47:00,79.495,79.507,79.495,79.5,11200000.0
2008-07-24 20:48:00,79.518,79.518,79.509,79.516,12800000.0
2008-07-24 20:49:00,79.512,79.525,79.502,79.525,11200000.0
2008-07-24 20:50:00,79.532,79.532,79.524,79.526,12800000.0
2008-07-24 20:51:00,79.525,79.525,79.505,79.509,11200000.0
2008-07-24 20:52:00,79.501,79.504,79.499,79.502,11200000.0
2008-07-24 20:53:00,79.5,79.521,79.5,79.521,12800000.0
2008-07-24 20:54:00,79.501,79.52,79.501,79.501,11200000.0
2008-07-24 20:55:00,79.534,79.534,79.502,79.502,12800000.0
2008-07-24 20:56:00,79.493,79.509,79.493,79.509,12800000.0
2008-07-24 20:57:00,79.494,79.505,79.493,79.499,11200000.0
2008-07-24 20:58:00,79.507,79.534,79.507,79.529,17600000.0
2008-07-24 20:59:00,79.54,79.558,79.469,79.557,14400000.0
2008-07-24 21:00:00,79.557,79.563,79.538,79.554,12800000.0
2008-07-24 21:01:00,79.561,79.582,79.561,79.577,17600000.0
2008-07-24 21:02:00,79.574,79.585,79.56,79.561,11600000.0
2008-07-24 21:03:00,79.557,79.565,79.554,79.563,12800000.0
2008-07-24 21:04:00,79.57,79.591,79.562,79.591,11200000.0
2008-07-24 21:05:00,79.604,79.607,79.597,79.607,14400000.0
2008-07-24 21:06:00,79.615,79.618,79.596,79.615,17600000.0
2008-07-24 21:07:00,79.621,79.621,79.608,79.608,12800000.0
2008-07-24 21:08:00,79.605,79.615,79.605,79.606,12800000.0
2008-07-24 21:09:00,79.6,79.6,79.596,79.598,13200000.0
2008-07-24 21:10:00,79.607,79.61,79.59,79.607,12800000.0
2008-07-24 21:11:00,79.612,79.612,79.594,79.598,12800000.0
2008-07-24 21:12:00,79.584,79.584,79.571,79.576,12800000.0
2008-07-24 21:13:00,79.572,79.582,79.572,79.58,11200000.0
2008-07-24 21:14:00,79.577,79.579,79.565,79.565,17600000.0
2008-07-24 21:15:00,79.556,79.556,79.536,79.546,17600000.0
2008-07-24 21:16:00,79.568,79.571,79.562,79.564,12800000.0
2008-07-24 21:17:00,79.592,79.597,79.589,79.592,12800000.0
2008-07-24 21:18:00,79.581,79.581,79.568,79.58,12800000.0
2008-07-24 21:19:00,79.572,79.579,79.565,79.565,13200000.0
2008-07-24 21:20:00,79.544,79.564,79.544,79.559,12800000.0
2008-07-24 21:21:00,79.559,79.57,79.559,79.57,12800000.0
2008-07-24 21:22:00,79.57,79.582,79.57,79.574,12800000.0
2008-07-24 21:23:00,79.563,79.57,79.555,79.567,14400000.0
2008-07-24 21:24:00,79.558,79.558,79.54,79.54,12800000.0
2008-07-24 21:25:00,79.527,79.527,79.512,79.512,11200000.0
2008-07-24 21:26:00,79.52,79.536,79.517,79.536,17600000.0
2008-07-24 21:27:00,79.531,79.538,79.529,79.537,11200000.0
2008-07-24 21:28:00,79.544,79.544,79.536,79.54,12800000.0
2008-07-24 21:29:00,79.523,79.545,79.523,79.545,12800000.0
2008-07-24 21:30:00,79.545,79.555,79.544,79.553,12800000.0
2008-07-24 21:31:00,79.555,79.563,79.55,79.563,11200000.0
2008-07-24 21:32:00,79.568,79.574,79.566,79.571,11200000.0
2008-07-24 21:33:00,79.572,79.572,79.56,79.56,11200000.0
2008-07-24 21:34:00,79.56,79.56,79.547,79.554,11200000.0
2008-07-24 21:35:00,79.56,79.561,79.555,79.555,11200000.0
2008-07-24 21:36:00,79.561,79.568,79.557,79.568,17600000.0
2008-07-24 21:37:00,79.571,79.576,79.57,79.57,12800000.0
2008-07-24 21:38:00,79.577,79.584,79.576,79.577,12800000.0
2008-07-24 21:39:00,79.568,79.57,79.559,79.567,12800000.0
2008-07-24 21:40:00,79.56,79.561,79.556,79.557,16000000.0
2008-07-24 21:41:00,79.555,79.56,79.543,79.543,14400000.0
2008-07-24 21:42:00,79.544,79.556,79.542,79.548,16000000.0
2008-07-24 21:43:00,79.541,79.551,79.541,79.546,17600000.0
2008-07-24 21:44:00,79.539,79.561,79.539,79.554,17600000.0
2008-07-24 21:45:00,79.579,79.589,79.576,79.576,14400000.0
2008-07-24 21:46:00,79.582,79.595,79.573,79.587,12200000.0
2008-07-24 21:47:00,79.597,79.604,79.591,79.591,12800000.0
2008-07-24 21:48:00,79.594,79.594,79.577,79.578,17600000.0
2008-07-24 21:49:00,79.587,79.59,79.578,79.584,14400000.0
2008-07-24 21:50:00,79.598,79.598,79.589,79.589,11200000.0
2008-07-24 21:51:00,79.587,79.604,79.515,79.6,12800000.0
2008-07-24 21:52:00,79.632,79.632,79.609,79.613,12200000.0
2008-07-24 21:53:00,79.606,79.62,79.606,79.614,17600000.0
2008-07-24 21:54:00,79.617,79.626,79.611,79.611,14400000.0
2008-07-24 21:55:00,79.608,79.614,79.597,79.597,11200000.0
2008-07-24 21:56:00,79.596,79.596,79.58,79.58,13200000.0
2008-07-24 21:57:00,79.568,79.612,79.568,79.612,12800000.0
2008-07-24 21:58:00,79.601,79.601,79.579,79.579,16000000.0
2008-07-24 21:59:00,79.585,79.635,79.585,79.626,14400000.0
2008-07-24 22:00:00,79.638,79.64,79.618,79.636,12800000.0
2008-07-24 22:01:00,79.617,79.619,79.613,79.614,12800000.0
2008-07-24 22:02:00,79.613,79.613,79.601,79.606,13200000.0
2008-07-24 22:03:00,79.593,79.609,79.586,79.609,11200000.0
2008-07-24 22:04:00,79.625,79.631,79.562,79.562,11200000.0
2008-07-24 22:05:00,79.631,79.635,79.621,79.622,13200000.0
2008-07-24 22:06:00,79.621,79.621,79.611,79.617,17600000.0
2008-07-24 22:07:00,79.631,79.637,79.623,79.634,12800000.0
2008-07-24 22:08:00,79.635,79.644,79.633,79.644,11200000.0
2008-07-24 22:09:00,79.636,79.655,79.636,79.655,11200000.0
2008-07-24 22:10:00,79.656,79.656,79.642,79.642,17000000.0
2008-07-24 22:11:00,79.631,79.631,79.608,79.614,14400000.0
2008-07-24 22:12:00,79.641,79.645,79.631,79.644,11200000.0
2008-07-24 22:13:00,79.639,79.639,79.63,79.636,16000000.0
2008-07-24 22:14:00,79.642,79.65,79.642,79.646,16000000.0
2008-07-24 22:15:00,79.645,79.645,79.62,79.62,12800000.0
2008-07-24 22:16:00,79.615,79.624,79.604,79.624,12800000.0
2008-07-24 22:17:00,79.614,79.614,79.593,79.593,11200000.0
2008-07-24 22:18:00,79.555,79.567,79.555,79.566,12800000.0
2008-07-24 22:19:00,79.592,79.593,79.581,79.582,14400000.0
2008-07-24 22:20:00,79.58,79.584,79.577,79.583,11200000.0
2008-07-24 22:21:00,79.569,79.569,79.552,79.567,12200000.0
2008-07-24 22:22:00,79.57,79.573,79.565,79.565,11200000.0
2008-07-24 22:23:00,79.56,79.585,79.56,79.585,12800000.0
2008-07-24 22:24:00,79.577,79.592,79.577,79.585,12800000.0
2008-07-24 22:25:00,79.587,79.587,79.576,79.576,17600000.0
2008-07-24 22:26:00,79.582,79.595,79.579,79.595,10600000.0
2008-07-24 22:27:00,79.573,79.584,79.571,79.574,16000000.0
2008-07-24 22:28:00,79.596,79.596,79.574,79.574,17000000.0
2008-07-24 22:29:00,79.558,79.578,79.558,79.578,14400000.0
2008-07-24 22:30:00,79.576,79.576,79.571,79.571,12800000.0
2008-07-24 22:31:00,79.566,79.578,79.566,79.568,10600000.0
2008-07-24 22:32:00,79.576,79.578,79.57,79.573,12800000.0
2008-07-24 22:33:00,79.581,79.581,79.567,79.567,13200000.0
2008-07-24 22:34:00,79.585,79.585,79.577,79.58,12800000.0
2008-07-24 22:35:00,79.583,79.583,79.577,79.583,12800000.0
2008-07-24 22:36:00,79.547,79.576,79.547,79.569,13200000.0
2008-07-24 22:37:00,79.572,79.578,79.56,79.578,15400000.0
2008-07-24 22:38:00,79.596,79.615,79.596,79.615,17600000.0
2008-07-24 22:39:00,79.621,79.624,79.618,79.624,11200000.0
2008-07-24 22:40:00,79.613,79.626,79.611,79.62,16400000.0
2008-07-24 22:41:00,79.631,79.648,79.631,79.648,12800000.0
2008-07-24 22:42:00,79.649,79.649,79.636,79.636,11200000.0
2008-07-24 22:43:00,79.63,79.653,79.63,79.653,11200000.0
2008-07-24 22:44:00,79.669,79.687,79.665,79.687,16000000.0
2008-07-24 22:45:00,79.667,79.673,79.656,79.656,12800000.0
2008-07-24 22:46:00,79.662,79.668,79.655,79.662,12800000.0
2008-07-24 22:47:00,79.655,79.662,79.653,79.653,12800000.0
2008-07-24 22:48:00,79.657,79.668,79.652,79.652,12800000.0
2008-07-24 22:49:00,79.675,79.7,79.675,79.7,10600000.0
2008-07-24 22:50:00,79.684,79.691,79.68,79.68,14400000.0
2008-07-24 22:51:00,79.674,79.695,79.674,79.695,12800000.0
2008-07-24 22:52:00,79.695,79.705,79.686,79.705,14400000.0
2008-07-24 22:53:00,79.705,79.707,79.688,79.69,11200000.0
2008-07-24 22:54:00,79.679,79.68,79.67,79.673,11200000.0
2008-07-24 22:55:00,79.665,79.675,79.664,79.664,13200000.0
2008-07-24 22:56:00,79.673,79.679,79.664,79.668,12800000.0
2008-07-24 22:57:00,79.641,79.67,79.641,79.67,11200000.0
2008-07-24 22:58:00,79.683,79.698,79.683,79.692,14800000.0
2008-07-24 22:59:00,79.7,79.71,79.698,79.71,11200000.0
2008-07-24 23:00:00,79.697,79.717,79.697,79.717,12800000.0
2008-07-24 23:01:00,79.703,79.709,79.703,79.703,11200000.0
2008-07-24 23:02:00,79.705,79.708,79.683,79.683,12800000.0
2008-07-24 23:03:00,79.675,79.677,79.648,79.667,17600000.0
2008-07-24 23:04:00,79.686,79.702,79.686,79.702,11200000.0
2008-07-24 23:05:00,79.705,79.711,79.687,79.711,11200000.0
2008-07-24 23:06:00,79.695,79.695,79.681,79.682,17600000.0
2008-07-24 23:07:00,79.69,79.707,79.69,79.707,12800000.0
2008-07-24 23:08:00,79.708,79.744,79.708,79.744,11200000.0
2008-07-24 23:09:00,79.75,79.758,79.75,79.757,11200000.0
2008-07-24 23:10:00,79.752,79.761,79.75,79.752,11600000.0
2008-07-24 23:11:00,79.772,79.779,79.764,79.777,17600000.0
2008-07-24 23:12:00,79.773,79.787,79.773,79.782,13800000.0
2008-07-24 23:13:00,79.781,79.781,79.765,79.775,14400000.0
2008-07-24 23:14:00,79.785,79.789,79.777,79.789,17600000.0
2008-07-24 23:15:00,79.784,79.806,79.784,79.79,12800000.0
2008-07-24 23:16:00,79.79,79.79,79.773,79.773,12800000.0
2008-07-24 23:17:00,79.768,79.785,79.768,79.779,17600000.0
2008-07-24 23:18:00,79.762,79.801,79.762,79.8,12800000.0
2008-07-24 23:19:00,79.786,79.786,79.771,79.772,12800000.0
2008-07-24 23:20:00,79.781,79.792,79.762,79.782,12200000.0
2008-07-24 23:21:00,79.781,79.793,79.764,79.764,12800000.0
2008-07-24 23:22:00,79.79,79.802,79.785,79.802,12800000.0
2008-07-24 23:23:00,79.802,79.802,79.774,79.774,11200000.0
2008-07-24 23:24:00,79.806,79.806,79.777,79.777,12800000.0
2008-07-24 23:25:00,79.78,79.78,79.78,79.78,16000000.0
2008-07-24 23:26:00,79.773,79.796,79.773,79.793,16000000.0
2008-07-24 23:27:00,79.803,79.809,79.791,79.796,16000000.0
2008-07-24 23:28:00,79.781,79.797,79.78,79.797,12800000.0
2008-07-24 23:29:00,79.793,79.797,79.774,79.774,11200000.0
2008-07-24 23:30:00,79.792,79.798,79.784,79.798,12800000.0
2008-07-24 23:31:00,79.8,79.807,79.795,79.807,11200000.0
2008-07-24 23:32:00,79.802,79.803,79.773,79.786,17600000.0
2008-07-24 23:33:00,79.775,79.782,79.775,79.782,12800000.0
2008-07-24 23:34:00,79.79,79.805,79.79,79.794,14400000.0
2008-07-24 23:35:00,79.788,79.808,79.787,79.808,12800000.0
2008-07-24 23:36:00,79.809,79.828,79.809,79.828,12800000.0
2008-07-24 23:37:00,79.834,79.843,79.825,79.834,16000000.0
2008-07-24 23:38:00,79.829,79.829,79.809,79.813,11200000.0
2008-07-24 23:39:00,79.805,79.824,79.805,79.824,12800000.0
2008-07-24 23:40:00,79.825,79.832,79.808,79.819,12800000.0
2008-07-24 23:41:00,79.82,79.828,79.82,79.82,13200000.0
2008-07-24 23:42:00,79.825,79.825,79.818,79.822,14400000.0
2008-07-24 23:43:00,79.809,79.818,79.794,79.818,11600000.0
2008-07-24 23:44:00,79.814,79.814,79.785,79.785,12800000.0
2008-07-24 23:45:00,79.764,79.776,79.764,79.776,16000000.0
2008-07-24 23:46:00,79.785,79.785,79.767,79.771,11200000.0
2008-07-24 23:47:00,79.773,79.781,79.773,79.775,12200000.0
2008-07-24 23:48:00,79.765,79.767,79.739,79.766,12800000.0
2008-07-24 23:49:00,79.777,79.779,79.771,79.776,17600000.0
2008-07-24 23:50:00,79.768,79.774,79.764,79.768,11200000.0
2008-07-24 23:51:00,79.772,79.772,79.726,79.726,12800000.0
2008-07-24 23:52:00,79.702,79.741,79.702,79.72,14400000.0
2008-07-24 23:53:00,79.716,79.72,79.711,79.712,14400000.0
2008-07-24 23:54:00,79.718,79.718,79.712,79.717,11200000.0
2008-07-24 23:55:00,79.724,79.726,79.715,79.72,12800000.0
2008-07-24 23:56:00,79.726,79.727,79.718,79.718,12800000.0
2008-07-24 23:57:00,79.72,79.72,79.707,79.718,12800000.0
2008-07-24 23:58:00,79.722,79.728,79.716,79.728,11200000.0
2008-07-24 23:59:00,79.727,79.749,79.727,79.742,14400000.0
2008-07-25 00:00:00,79.726,79.737,79.723,79.736,12800000.0
2008-07-25 00:01:00,79.743,79.75,79.742,79.749,11200000.0
2008-07-25 00:02:00,79.741,79.75,79.741,79.75,13200000.0
2008-07-25 00:03:00,79.753,79.754,79.745,79.754,11200000.0
2008-07-25 00:04:00,79.749,79.762,79.739,79.761,14400000.0
2008-07-25 00:05:00,79.762,79.765,79.745,79.756,12800000.0
2008-07-25 00:06:00,79.741,79.76,79.741,79.755,11200000.0
2008-07-25 00:07:00,79.75,79.75,79.732,79.736,12800000.0
2008-07-25 00:08:00,79.741,79.741,79.733,79.734,13200000.0
2008-07-25 00:09:00,79.74,79.749,79.731,79.749,12800000.0
2008-07-25 00:10:00,79.757,79.757,79.733,79.748,12800000.0
2008-07-25 00:11:00,79.751,79.761,79.751,79.761,11200000.0
2008-07-25 00:12:00,79.757,79.779,79.755,79.779,11200000.0
2008-07-25 00:13:00,79.782,79.79,79.782,79.787,17000000.0
2008-07-25 00:14:00,79.796,79.797,79.789,79.797,11200000.0
2008-07-25 00:15:00,79.799,79.801,79.794,79.794,11200000.0
2008-07-25 00:16:00,79.778,79.778,79.759,79.759,4800000.0
2008-07-25 00:17:00,79.756,79.793,79.756,79.793,12800000.0
2008-07-25 00:18:00,79.79,79.799,79.79,79.799,10600000.0
2008-07-25 00:19:00,79.796,79.797,79.793,79.793,11200000.0
2008-07-25 00:20:00,79.793,79.793,79.73,79.785,14400000.0
2008-07-25 00:21:00,79.79,79.795,79.787,79.79,11200000.0
2008-07-25 00:22:00,79.757,79.784,79.757,79.784,17600000.0
2008-07-25 00:23:00,79.785,79.813,79.785,79.813,12200000.0
2008-07-25 00:24:00,79.815,79.828,79.815,79.828,17600000.0
2008-07-25 00:25:00,79.827,79.83,79.817,79.829,11200000.0
2008-07-25 00:26:00,79.824,79.833,79.817,79.818,11200000.0
2008-07-25 00:27:00,79.827,79.827,79.813,79.826,12800000.0
2008-07-25 00:28:00,79.832,79.832,79.826,79.826,13200000.0
2008-07-25 00:29:00,79.833,79.834,79.826,79.834,14400000.0
2008-07-25 00:30:00,79.83,79.832,79.818,79.818,12800000.0
2008-07-25 00:31:00,79.83,79.83,79.81,79.825,12800000.0
2008-07-25 00:32:00,79.823,79.831,79.823,79.828,14400000.0
2008-07-25 00:33:00,79.831,79.831,79.808,79.829,11200000.0
2008-07-25 00:34:00,79.821,79.826,79.815,79.821,17600000.0
2008-07-25 00:35:00,79.827,79.842,79.826,79.842,11200000.0
2008-07-25 00:36:00,79.843,79.843,79.824,79.824,12800000.0
2008-07-25 00:37:00,79.822,79.822,79.804,79.805,14400000.0
2008-07-25 00:38:00,79.847,79.864,79.834,79.864,14400000.0
2008-07-25 00:39:00,79.856,79.862,79.855,79.855,11200000.0
2008-07-25 00:40:00,79.841,79.849,79.837,79.838,12800000.0
2008-07-25 00:41:00,79.821,79.839,79.821,79.827,11200000.0
2008-07-25 00:42:00,79.832,79.834,79.818,79.83,11200000.0
2008-07-25 00:43:00,79.838,79.841,79.837,79.837,12200000.0
2008-07-25 00:44:00,79.838,79.844,79.836,79.844,17600000.0
2008-07-25 00:45:00,79.841,79.857,79.834,79.857,16000000.0
2008-07-25 00:46:00,79.837,79.852,79.837,79.841,16000000.0
2008-07-25 00:47:00,79.861,79.865,79.855,79.859,11200000.0
2008-07-25 00:48:00,79.854,79.857,79.848,79.848,11200000.0
2008-07-25 00:49:00,79.851,79.856,79.838,79.851,15400000.0
2008-07-25 00:50:00,79.851,79.856,79.846,79.847,11200000.0
2008-07-25 00:51:00,79.852,79.855,79.846,79.849,11200000.0
2008-07-25 00:52:00,79.805,79.84,79.805,79.826,14400000.0
2008-07-25 00:53:00,79.857,79.865,79.839,79.839,16000000.0
2008-07-25 00:54:00,79.829,79.845,79.829,79.836,15400000.0
2008-07-25 00:55:00,79.851,79.855,79.842,79.847,11200000.0
2008-07-25 00:56:00,79.851,79.857,79.846,79.853,14400000.0
2008-07-25 00:57:00,79.845,79.845,79.822,79.822,18000000.0
2008-07-25 00:58:00,79.835,79.85,79.831,79.846,11200000.0
2008-07-25 00:59:00,79.858,79.859,79.851,79.857,12800000.0
2008-07-25 01:00:00,79.855,79.855,79.844,79.846,11200000.0
2008-07-25 01:01:00,79.785,79.863,79.785,79.863,11200000.0
2008-07-25 01:02:00,79.88,79.88,79.858,79.872,11200000.0
2008-07-25 01:03:00,79.873,79.879,79.862,79.862,11200000.0
2008-07-25 01:04:00,79.865,79.885,79.864,79.885,11200000.0
2008-07-25 01:05:00,79.887,79.9,79.879,79.879,12800000.0
2008-07-25 01:06:00,79.869,79.888,79.869,79.888,11200000.0
2008-07-25 01:07:00,79.874,79.874,79.85,79.861,11200000.0
2008-07-25 01:08:00,79.867,79.868,79.848,79.868,11200000.0
2008-07-25 01:09:00,79.855,79.856,79.833,79.848,13200000.0
2008-07-25 01:10:00,79.847,79.847,79.836,79.844,18000000.0
2008-07-25 01:11:00,79.762,79.856,79.762,79.853,11200000.0
2008-07-25 01:12:00,79.85,79.855,79.844,79.851,12800000.0
2008-07-25 01:13:00,79.853,79.853,79.837,79.842,11200000.0
2008-07-25 01:14:00,79.848,79.855,79.843,79.855,11200000.0
2008-07-25 01:15:00,79.861,79.862,79.843,79.848,11200000.0
2008-07-25 01:16:00,79.836,79.839,79.827,79.827,11200000.0
2008-07-25 01:17:00,79.822,79.83,79.81,79.83,11200000.0
2008-07-25 01:18:00,79.831,79.831,79.826,79.831,11200000.0
2008-07-25 01:19:00,79.826,79.826,79.805,79.805,16000000.0
2008-07-25 01:20:00,79.791,79.791,79.755,79.755,16000000.0
2008-07-25 01:21:00,79.753,79.77,79.753,79.762,17600000.0
2008-07-25 01:22:00,79.74,79.747,79.735,79.743,12800000.0
2008-07-25 01:23:00,79.745,79.765,79.745,79.76,12800000.0
2008-07-25 01:24:00,79.769,79.769,79.762,79.762,12800000.0
2008-07-25 01:25:00,79.762,79.774,79.761,79.764,14400000.0
2008-07-25 01:26:00,79.771,79.774,79.754,79.766,11200000.0
2008-07-25 01:27:00,79.772,79.777,79.762,79.762,10600000.0
2008-07-25 01:28:00,79.755,79.768,79.751,79.759,17600000.0
2008-07-25 01:29:00,79.725,79.741,79.712,79.729,12800000.0
2008-07-25 01:30:00,79.746,79.746,79.731,79.731,11200000.0
2008-07-25 01:31:00,79.737,79.746,79.734,79.746,12800000.0
2008-07-25 01:32:00,79.729,79.738,79.729,79.738,11600000.0
2008-07-25 01:33:00,79.732,79.737,79.726,79.737,12800000.0
2008-07-25 01:34:00,79.732,79.756,79.732,79.756,17600000.0
2008-07-25 01:35:00,79.756,79.756,79.735,79.738,11200000.0
2008-07-25 01:36:00,79.738,79.747,79.737,79.737,12800000.0
2008-07-25 01:37:00,79.745,79.748,79.732,79.732,14400000.0
2008-07-25 01:38:00,79.702,79.731,79.702,79.72,17600000.0
2008-07-25 01:39:00,79.75,79.75,79.652,79.741,12800000.0
2008-07-25 01:40:00,79.753,79.764,79.75,79.757,12800000.0
2008-07-25 01:41:00,79.759,79.759,79.733,79.733,12200000.0
2008-07-25 01:42:00,79.722,79.746,79.719,79.746,11200000.0
2008-07-25 01:43:00,79.757,79.759,79.737,79.737,11200000.0
2008-07-25 01:44:00,79.73,79.739,79.726,79.737,11200000.0
2008-07-25 01:45:00,79.76,79.761,79.749,79.749,11200000.0
2008-07-25 01:46:00,79.743,79.743,79.732,79.733,11200000.0
2008-07-25 01:47:00,79.72,79.721,79.695,79.713,17600000.0
2008-07-25 01:48:00,79.725,79.725,79.703,79.712,12800000.0
2008-07-25 01:49:00,79.711,79.717,79.709,79.712,16000000.0
2008-07-25 01:50:00,79.709,79.722,79.702,79.722,16000000.0
2008-07-25 01:51:00,79.723,79.728,79.708,79.723,17600000.0
2008-07-25 01:52:00,79.717,79.722,79.71,79.714,12200000.0
2008-07-25 01:53:00,79.708,79.708,79.688,79.688,14400000.0
2008-07-25 01:54:00,79.683,79.689,79.681,79.689,12800000.0
2008-07-25 01:55:00,79.691,79.699,79.691,79.697,11200000.0
2008-07-25 01:56:00,79.702,79.725,79.702,79.725,15400000.0
2008-07-25 01:57:00,79.723,79.723,79.71,79.71,11200000.0
2008-07-25 01:58:00,79.718,79.725,79.715,79.725,17600000.0
2008-07-25 01:59:00,79.733,79.735,79.721,79.723,12200000.0
2008-07-25 02:00:00,79.708,79.71,79.699,79.71,9600000.0
2008-07-25 02:01:00,79.696,79.696,79.692,79.696,11200000.0
2008-07-25 02:02:00,79.693,79.693,79.683,79.683,19200000.0
2008-07-25 02:03:00,79.663,79.669,79.663,79.669,12200000.0
2008-07-25 02:04:00,79.648,79.661,79.641,79.661,17600000.0
2008-07-25 02:05:00,79.667,79.667,79.644,79.644,12800000.0
2008-07-25 02:06:00,79.642,79.642,79.637,79.642,8400000.0
2008-07-25 02:07:00,79.655,79.664,79.655,79.664,20800000.0
2008-07-25 02:08:00,79.662,79.667,79.659,79.662,18000000.0
2008-07-25 02:09:00,79.656,79.657,79.649,79.651,13800000.0
2008-07-25 02:10:00,79.647,79.647,79.608,79.608,12800000.0
2008-07-25 02:11:00,79.604,79.604,79.588,79.598,12800000.0
2008-07-25 02:12:00,79.585,79.592,79.571,79.585,12800000.0
2008-07-25 02:13:00,79.582,79.582,79.547,79.547,16000000.0
2008-07-25 02:14:00,79.572,79.576,79.57,79.576,12800000.0
2008-07-25 02:15:00,79.567,79.574,79.537,79.537,11200000.0
2008-07-25 02:16:00,79.525,79.535,79.525,79.525,8000000.0
2008-07-25 02:17:00,79.522,79.528,79.52,79.52,10600000.0
2008-07-25 02:18:00,79.517,79.517,79.504,79.513,12800000.0
2008-07-25 02:19:00,79.5,79.528,79.5,79.528,11200000.0
2008-07-25 02:20:00,79.521,79.532,79.521,79.532,14400000.0
2008-07-25 02:21:00,79.526,79.526,79.49,79.49,17600000.0
2008-07-25 02:22:00,79.444,79.45,79.438,79.445,12800000.0
2008-07-25 02:23:00,79.441,79.447,79.431,79.436,11200000.0
2008-07-25 02:24:00,79.43,79.438,79.429,79.429,4800000.0
2008-07-25 02:25:00,79.43,79.437,79.42,79.43,24400000.0
2008-07-25 02:26:00,79.439,79.472,79.439,79.448,11200000.0
2008-07-25 02:27:00,79.481,79.49,79.479,79.49,12800000.0
2008-07-25 02:28:00,79.485,79.505,79.485,79.505,11200000.0
2008-07-25 02:29:00,79.507,79.507,79.498,79.498,10600000.0
2008-07-25 02:30:00,79.496,79.496,79.483,79.483,16000000.0
2008-07-25 02:31:00,79.481,79.487,79.478,79.487,14400000.0
2008-07-25 02:32:00,79.492,79.492,79.48,79.48,16400000.0
2008-07-25 02:33:00,79.475,79.475,79.466,79.469,11200000.0
2008-07-25 02:34:00,79.456,79.456,79.449,79.456,11200000.0
2008-07-25 02:35:00,79.454,79.46,79.451,79.455,12800000.0
2008-07-25 02:36:00,79.467,79.494,79.467,79.492,11200000.0
2008-07-25 02:37:00,79.477,79.482,79.465,79.472,12800000.0
2008-07-25 02:38:00,79.482,79.502,79.474,79.501,11200000.0
2008-07-25 02:39:00,79.507,79.507,79.49,79.49,11200000.0
2008-07-25 02:40:00,79.491,79.498,79.489,79.498,11200000.0
2008-07-25 02:41:00,79.497,79.497,79.477,79.486,12200000.0
2008-07-25 02:42:00,79.491,79.502,79.491,79.498,12200000.0
2008-07-25 02:43:00,79.497,79.503,79.481,79.492,25600000.0
2008-07-25 02:44:00,79.506,79.527,79.506,79.52,17600000.0
2008-07-25 02:45:00,79.526,79.557,79.526,79.557,16000000.0
2008-07-25 02:46:00,79.555,79.57,79.555,79.57,17600000.0
2008-07-25 02:47:00,79.569,79.57,79.546,79.546,16000000.0
2008-07-25 02:48:00,79.547,79.552,79.539,79.552,11200000.0
2008-07-25 02:49:00,79.553,79.553,79.545,79.545,16000000.0
2008-07-25 02:50:00,79.558,79.564,79.556,79.556,16000000.0
2008-07-25 02:51:00,79.546,79.546,79.531,79.531,16000000.0
2008-07-25 02:52:00,79.531,79.531,79.522,79.526,11200000.0
2008-07-25 02:53:00,79.527,79.53,79.465,79.523,12800000.0
2008-07-25 02:54:00,79.519,79.521,79.517,79.517,12800000.0
2008-07-25 02:55:00,79.498,79.507,79.497,79.5,12800000.0
2008-07-25 02:56:00,79.479,79.479,79.467,79.467,22400000.0
2008-07-25 02:57:00,79.472,79.479,79.472,79.479,11200000.0
2008-07-25 02:58:00,79.478,79.478,79.465,79.471,9600000.0
2008-07-25 02:59:00,79.469,79.469,79.456,79.466,16000000.0
2008-07-25 03:00:00,79.471,79.481,79.471,79.472,11200000.0
2008-07-25 03:01:00,79.475,79.475,79.462,79.47,12800000.0
2008-07-25 03:02:00,79.477,79.477,79.465,79.471,12800000.0
2008-07-25 03:03:00,79.46,79.467,79.457,79.467,12800000.0
2008-07-25 03:04:00,79.46,79.484,79.46,79.468,28800000.0
2008-07-25 03:05:00,79.467,79.476,79.461,79.47,18000000.0
2008-07-25 03:06:00,79.469,79.476,79.462,79.462,17400000.0
2008-07-25 03:07:00,79.462,79.478,79.462,79.47,11200000.0
2008-07-25 03:08:00,79.489,79.499,79.484,79.486,17600000.0
2008-07-25 03:09:00,79.495,79.498,79.479,79.486,14400000.0
2008-07-25 03:10:00,79.467,79.474,79.467,79.469,16000000.0
2008-07-25 03:11:00,79.464,79.473,79.461,79.472,12800000.0
2008-07-25 03:12:00,79.448,79.455,79.438,79.451,12800000.0
2008-07-25 03:13:00,79.461,79.471,79.444,79.444,14400000.0
2008-07-25 03:14:00,79.434,79.434,79.419,79.423,11200000.0
2008-07-25 03:15:00,79.424,79.432,79.41,79.42,17600000.0
2008-07-25 03:16:00,79.432,79.44,79.427,79.427,11600000.0
2008-07-25 03:17:00,79.435,79.435,79.418,79.418,12800000.0
2008-07-25 03:18:00,79.427,79.532,79.427,79.532,12800000.0
2008-07-25 03:19:00,79.446,79.454,79.444,79.449,16000000.0
2008-07-25 03:20:00,79.463,79.483,79.463,79.483,9600000.0
2008-07-25 03:21:00,79.513,79.513,79.496,79.503,11200000.0
2008-07-25 03:22:00,79.497,79.499,79.484,79.486,12800000.0
2008-07-25 03:23:00,79.477,79.491,79.477,79.491,17600000.0
2008-07-25 03:24:00,79.466,79.496,79.464,79.472,29200000.0
2008-07-25 03:25:00,79.478,79.49,79.473,79.49,20000000.0
2008-07-25 03:26:00,79.498,79.511,79.498,79.511,12800000.0
2008-07-25 03:27:00,79.511,79.511,79.495,79.5,12800000.0
2008-07-25 03:28:00,79.508,79.508,79.498,79.503,11200000.0
2008-07-25 03:29:00,79.503,79.503,79.484,79.485,11200000.0
2008-07-25 03:30:00,79.481,79.481,79.464,79.468,8000000.0
2008-07-25 03:31:00,79.451,79.451,79.442,79.442,32000000.0
2008-07-25 03:32:00,79.454,79.454,79.44,79.44,17600000.0
2008-07-25 03:33:00,79.44,79.449,79.44,79.447,12800000.0
2008-07-25 03:34:00,79.455,79.459,79.449,79.45,12800000.0
2008-07-25 03:35:00,79.45,79.459,79.432,79.458,14400000.0
2008-07-25 03:36:00,79.448,79.459,79.448,79.459,11200000.0
2008-07-25 03:37:00,79.43,79.457,79.429,79.429,17600000.0
2008-07-25 03:38:00,79.452,79.458,79.451,79.457,12800000.0
2008-07-25 03:39:00,79.451,79.458,79.45,79.45,17600000.0
2008-07-25 03:40:00,79.45,79.463,79.45,79.463,13200000.0
2008-07-25 03:41:00,79.481,79.481,79.47,79.476,12800000.0
2008-07-25 03:42:00,79.435,79.468,79.435,79.468,18000000.0
2008-07-25 03:43:00,79.469,79.477,79.469,79.472,14400000.0
2008-07-25 03:44:00,79.468,79.471,79.461,79.471,28800000.0
2008-07-25 03:45:00,79.475,79.492,79.475,79.492,14400000.0
2008-07-25 03:46:00,79.491,79.492,79.49,79.49,13200000.0
2008-07-25 03:47:00,79.468,79.468,79.455,79.456,12800000.0
2008-07-25 03:48:00,79.461,79.468,79.457,79.468,16000000.0
2008-07-25 03:49:00,79.491,79.511,79.487,79.511,12800000.0
2008-07-25 03:50:00,79.504,79.507,79.49,79.503,12800000.0
2008-07-25 03:51:00,79.496,79.502,79.485,79.485,12800000.0
2008-07-25 03:52:00,79.497,79.51,79.493,79.51,12200000.0
2008-07-25 03:53:00,79.507,79.513,79.5,79.5,11200000.0
2008-07-25 03:54:00,79.5,79.504,79.494,79.5,11200000.0
2008-07-25 03:55:00,79.497,79.505,79.486,79.486,9600000.0
2008-07-25 03:56:00,79.493,79.51,79.493,79.505,12800000.0
2008-07-25 03:57:00,79.489,79.501,79.466,79.497,11200000.0
2008-07-25 03:58:00,79.496,79.501,79.494,79.496,12800000.0
2008-07-25 03:59:00,79.482,79.482,79.47,79.472,16400000.0
2008-07-25 04:00:00,79.479,79.485,79.476,79.483,13800000.0
2008-07-25 04:01:00,79.487,79.487,79.462,79.486,11200000.0
2008-07-25 04:02:00,79.486,79.489,79.475,79.489,12800000.0
2008-07-25 04:03:00,79.38,79.478,79.38,79.478,11200000.0
2008-07-25 04:04:00,79.471,79.491,79.464,79.488,12800000.0
2008-07-25 04:05:00,79.489,79.496,79.468,79.49,14400000.0
2008-07-25 04:06:00,79.509,79.509,79.485,79.489,14400000.0
2008-07-25 04:07:00,79.492,79.492,79.476,79.482,12800000.0
2008-07-25 04:08:00,79.483,79.483,79.465,79.476,12800000.0
2008-07-25 04:09:00,79.465,79.469,79.461,79.469,11200000.0
2008-07-25 04:10:00,79.452,79.467,79.443,79.467,16000000.0
2008-07-25 04:11:00,79.451,79.472,79.442,79.446,17600000.0
2008-07-25 04:12:00,79.468,79.477,79.468,79.473,12800000.0
2008-07-25 04:13:00,79.473,79.473,79.462,79.469,17600000.0
2008-07-25 04:14:00,79.472,79.475,79.459,79.475,11200000.0
2008-07-25 04:15:00,79.48,79.487,79.478,79.478,16000000.0
2008-07-25 04:16:00,79.475,79.48,79.459,79.466,13800000.0
2008-07-25 04:17:00,79.45,79.452,79.429,79.452,17600000.0
2008-07-25 04:18:00,79.42,79.452,79.42,79.449,12800000.0
2008-07-25 04:19:00,79.449,79.449,79.428,79.432,35200000.0
2008-07-25 04:20:00,79.434,79.434,79.413,79.417,12800000.0
2008-07-25 04:21:00,79.42,79.433,79.42,79.425,10600000.0
2008-07-25 04:22:00,79.437,79.456,79.437,79.456,12800000.0
2008-07-25 04:23:00,79.451,79.451,79.443,79.449,12800000.0
2008-07-25 04:24:00,79.441,79.445,79.438,79.443,16000000.0
2008-07-25 04:25:00,79.432,79.432,79.423,79.424,16400000.0
2008-07-25 04:26:00,79.404,79.412,79.403,79.412,12800000.0
2008-07-25 04:27:00,79.408,79.419,79.408,79.416,17000000.0
2008-07-25 04:28:00,79.429,79.441,79.429,79.435,12800000.0
2008-07-25 04:29:00,79.441,79.449,79.424,79.424,16000000.0
2008-07-25 04:30:00,79.419,79.421,79.408,79.413,11200000.0
2008-07-25 04:31:00,79.421,79.421,79.404,79.414,16000000.0
2008-07-25 04:32:00,79.417,79.423,79.415,79.421,17600000.0
2008-07-25 04:33:00,79.423,79.434,79.423,79.429,12800000.0
2008-07-25 04:34:00,79.436,79.441,79.432,79.435,14400000.0
2008-07-25 04:35:00,79.432,79.44,79.432,79.44,11200000.0
2008-07-25 04:36:00,79.439,79.444,79.437,79.444,11200000.0
2008-07-25 04:37:00,79.439,79.442,79.428,79.428,11200000.0
2008-07-25 04:38:00,79.425,79.439,79.415,79.415,16400000.0
2008-07-25 04:39:00,79.422,79.422,79.394,79.394,14400000.0
2008-07-25 04:40:00,79.375,79.386,79.369,79.373,12800000.0
2008-07-25 04:41:00,79.376,79.376,79.363,79.37,11200000.0
2008-07-25 04:42:00,79.348,79.371,79.348,79.36,11200000.0
2008-07-25 04:43:00,79.375,79.383,79.37,79.374,17600000.0
2008-07-25 04:44:00,79.364,79.377,79.36,79.377,11200000.0
2008-07-25 04:45:00,79.368,79.368,79.355,79.355,8000000.0
2008-07-25 04:46:00,79.349,79.349,79.331,79.331,12800000.0
2008-07-25 04:47:00,79.339,79.347,79.337,79.347,16000000.0
2008-07-25 04:48:00,79.342,79.342,79.335,79.339,11200000.0
2008-07-25 04:49:00,79.334,79.334,79.328,79.332,12800000.0
2008-07-25 04:50:00,79.333,79.342,79.326,79.326,17600000.0
2008-07-25 04:51:00,79.319,79.319,79.302,79.302,16400000.0
2008-07-25 04:52:00,79.305,79.324,79.305,79.312,12800000.0
2008-07-25 04:53:00,79.303,79.303,79.29,79.29,12800000.0
2008-07-25 04:54:00,79.287,79.287,79.269,79.269,33600000.0
2008-07-25 04:55:00,79.284,79.286,79.275,79.275,11200000.0
2008-07-25 04:56:00,79.287,79.291,79.28,79.285,16000000.0
2008-07-25 04:57:00,79.295,79.305,79.279,79.279,17600000.0
2008-07-25 04:58:00,79.286,79.298,79.286,79.298,14400000.0
2008-07-25 04:59:00,79.305,79.305,79.288,79.296,17600000.0
2008-07-25 05:00:00,79.287,79.314,79.287,79.314,17600000.0
2008-07-25 05:01:00,79.319,79.333,79.319,79.33,14400000.0
2008-07-25 05:02:00,79.325,79.325,79.309,79.309,17600000.0
2008-07-25 05:03:00,79.314,79.317,79.311,79.317,17000000.0
2008-07-25 05:04:00,79.325,79.326,79.32,79.323,13200000.0
2008-07-25 05:05:00,79.337,79.35,79.333,79.333,12800000.0
2008-07-25 05:06:00,79.34,79.358,79.339,79.35,17600000.0
2008-07-25 05:07:00,79.362,79.362,79.34,79.34,11200000.0
2008-07-25 05:08:00,79.32,79.339,79.32,79.329,11200000.0
2008-07-25 05:09:00,79.343,79.346,79.315,79.315,11600000.0
2008-07-25 05:10:00,79.337,79.337,79.33,79.332,12800000.0
2008-07-25 05:11:00,79.338,79.338,79.329,79.336,11200000.0
2008-07-25 05:12:00,79.332,79.34,79.325,79.325,17600000.0
2008-07-25 05:13:00,79.331,79.339,79.325,79.339,11200000.0
2008-07-25 05:14:00,79.286,79.321,79.286,79.32,16000000.0
2008-07-25 05:15:00,79.344,79.371,79.344,79.371,12800000.0
2008-07-25 05:16:00,79.374,79.377,79.362,79.363,16000000.0
2008-07-25 05:17:00,79.368,79.38,79.36,79.38,8000000.0
2008-07-25 05:18:00,79.388,79.394,79.383,79.394,11200000.0
2008-07-25 05:19:00,79.391,79.398,79.386,79.389,17000000.0
2008-07-25 05:20:00,79.383,79.383,79.378,79.378,12800000.0
2008-07-25 05:21:00,79.392,79.402,79.385,79.402,17600000.0
2008-07-25 05:22:00,79.387,79.387,79.378,79.378,25600000.0
2008-07-25 05:23:00,79.371,79.371,79.346,79.36,43200000.0
2008-07-25 05:24:00,79.355,79.376,79.355,79.374,12800000.0
2008-07-25 05:25:00,79.395,79.398,79.379,79.398,12200000.0
2008-07-25 05:26:00,79.389,79.408,79.389,79.4,11200000.0
2008-07-25 05:27:00,79.392,79.393,79.384,79.391,12800000.0
2008-07-25 05:28:00,79.372,79.375,79.371,79.371,11200000.0
2008-07-25 05:29:00,79.36,79.38,79.358,79.361,18000000.0
2008-07-25 05:30:00,79.353,79.36,79.349,79.36,16000000.0
2008-07-25 05:31:00,79.344,79.356,79.344,79.347,11200000.0
2008-07-25 05:32:00,79.359,79.359,79.334,79.343,12800000.0
2008-07-25 05:33:00,79.35,79.361,79.35,79.354,11200000.0
2008-07-25 05:34:00,79.36,79.36,79.352,79.357,16400000.0
2008-07-25 05:35:00,79.362,79.37,79.362,79.368,11200000.0
2008-07-25 05:36:00,79.37,79.377,79.366,79.377,12800000.0
2008-07-25 05:37:00,79.38,79.394,79.379,79.393,12800000.0
2008-07-25 05:38:00,79.398,79.403,79.387,79.387,9600000.0
2008-07-25 05:39:00,79.382,79.385,79.362,79.372,12800000.0
2008-07-25 05:40:00,79.365,79.373,79.365,79.37,12800000.0
2008-07-25 05:41:00,79.384,79.384,79.373,79.379,10600000.0
2008-07-25 05:42:00,79.388,79.388,79.382,79.382,11200000.0
2008-07-25 05:43:00,79.383,79.383,79.367,79.367,17600000.0
2008-07-25 05:44:00,79.373,79.373,79.365,79.367,14400000.0
2008-07-25 05:45:00,79.394,79.412,79.393,79.412,12800000.0
2008-07-25 05:46:00,79.429,79.429,79.389,79.389,12800000.0
2008-07-25 05:47:00,79.403,79.403,79.392,79.394,12800000.0
2008-07-25 05:48:00,79.38,79.38,79.343,79.343,11200000.0
2008-07-25 05:49:00,79.35,79.355,79.334,79.334,12800000.0
2008-07-25 05:50:00,79.308,79.308,79.282,79.284,12800000.0
2008-07-25 05:51:00,79.301,79.301,79.28,79.293,16000000.0
2008-07-25 05:52:00,79.313,79.359,79.313,79.359,16000000.0
2008-07-25 05:53:00,79.366,79.366,79.346,79.346,12800000.0
2008-07-25 05:54:00,79.341,79.347,79.333,79.336,11200000.0
2008-07-25 05:55:00,79.346,79.358,79.346,79.347,16400000.0
2008-07-25 05:56:00,79.334,79.356,79.334,79.356,17600000.0
2008-07-25 05:57:00,79.372,79.382,79.362,79.362,11200000.0
2008-07-25 05:58:00,79.364,79.364,79.34,79.34,11200000.0
2008-07-25 05:59:00,79.334,79.334,79.307,79.309,17600000.0
2008-07-25 06:00:00,79.309,79.328,79.309,79.32,12800000.0
2008-07-25 06:01:00,79.319,79.325,79.31,79.31,8000000.0
2008-07-25 06:02:00,79.306,79.306,79.289,79.295,17600000.0
2008-07-25 06:03:00,79.29,79.298,79.286,79.286,13200000.0
2008-07-25 06:04:00,79.271,79.271,79.248,79.248,12800000.0
2008-07-25 06:05:00,79.249,79.253,79.239,79.251,11200000.0
2008-07-25 06:06:00,79.235,79.26,79.235,79.26,11200000.0
2008-07-25 06:07:00,79.259,79.267,79.257,79.267,11200000.0
2008-07-25 06:08:00,79.265,79.281,79.265,79.275,17600000.0
2008-07-25 06:09:00,79.269,79.282,79.263,79.282,12800000.0
2008-07-25 06:10:00,79.274,79.278,79.261,79.261,11200000.0
2008-07-25 06:11:00,79.271,79.28,79.271,79.274,35200000.0
2008-07-25 06:12:00,79.282,79.288,79.281,79.282,11200000.0
2008-07-25 06:13:00,79.287,79.322,79.287,79.322,14400000.0
2008-07-25 06:14:00,79.317,79.325,79.312,79.324,17600000.0
2008-07-25 06:15:00,79.325,79.332,79.318,79.326,17600000.0
2008-07-25 06:16:00,79.325,79.338,79.321,79.338,14400000.0
2008-07-25 06:17:00,79.327,79.34,79.316,79.325,14400000.0
2008-07-25 06:18:00,79.339,79.368,79.279,79.368,11600000.0
2008-07-25 06:19:00,79.372,79.372,79.342,79.342,9600000.0
2008-07-25 06:20:00,79.324,79.329,79.313,79.313,12800000.0
2008-07-25 06:21:00,79.303,79.304,79.283,79.304,14400000.0
2008-07-25 06:22:00,79.318,79.318,79.291,79.308,16000000.0
2008-07-25 06:23:00,79.312,79.324,79.311,79.321,11200000.0
2008-07-25 06:24:00,79.324,79.345,79.324,79.345,14400000.0
2008-07-25 06:25:00,79.326,79.328,79.304,79.309,17600000.0
2008-07-25 06:26:00,79.293,79.312,79.29,79.312,11200000.0
2008-07-25 06:27:00,79.31,79.311,79.303,79.306,14400000.0
2008-07-25 06:28:00,79.321,79.334,79.321,79.333,16400000.0
2008-07-25 06:29:00,79.309,79.309,79.302,79.307,12800000.0
2008-07-25 06:30:00,79.311,79.323,79.309,79.323,27200000.0
2008-07-25 06:31:00,79.334,79.339,79.315,79.318,11200000.0
2008-07-25 06:32:00,79.322,79.328,79.319,79.319,22400000.0
2008-07-25 06:33:00,79.309,79.315,79.298,79.304,24000000.0
2008-07-25 06:34:00,79.299,79.309,79.299,79.309,17000000.0
2008-07-25 06:35:00,79.291,79.31,79.291,79.292,11200000.0
2008-07-25 06:36:00,79.292,79.3,79.285,79.3,12800000.0
2008-07-25 06:37:00,79.316,79.328,79.306,79.328,12200000.0
2008-07-25 06:38:00,79.323,79.323,79.303,79.303,8000000.0
2008-07-25 06:39:00,79.277,79.286,79.262,79.262,14400000.0
2008-07-25 06:40:00,79.275,79.275,79.245,79.245,11200000.0
2008-07-25 06:41:00,79.254,79.258,79.244,79.244,11200000.0
2008-07-25 06:42:00,79.243,79.255,79.243,79.251,14400000.0
2008-07-25 06:43:00,79.252,79.259,79.252,79.256,19200000.0
2008-07-25 06:44:00,79.281,79.281,79.268,79.279,11200000.0
2008-07-25 06:45:00,79.297,79.3,79.279,79.29,13200000.0
2008-07-25 06:46:00,79.276,79.282,79.267,79.278,16400000.0
2008-07-25 06:47:00,79.289,79.3,79.283,79.3,12800000.0
2008-07-25 06:48:00,79.296,79.3,79.284,79.299,12800000.0
2008-07-25 06:49:00,79.307,79.307,79.268,79.268,12800000.0
2008-07-25 06:50:00,79.274,79.299,79.274,79.299,9600000.0
2008-07-25 06:51:00,79.291,79.305,79.284,79.287,16000000.0
2008-07-25 06:52:00,79.291,79.312,79.288,79.312,14400000.0
2008-07-25 06:53:00,79.304,79.304,79.29,79.29,12800000.0
2008-07-25 06:54:00,79.303,79.319,79.301,79.311,12800000.0
2008-07-25 06:55:00,79.313,79.339,79.313,79.339,14400000.0
2008-07-25 06:56:00,79.346,79.361,79.344,79.361,12800000.0
2008-07-25 06:57:00,79.366,79.371,79.362,79.362,16000000.0
2008-07-25 06:58:00,79.334,79.334,79.309,79.31,11200000.0
2008-07-25 06:59:00,79.309,79.328,79.309,79.328,17600000.0
2008-07-25 07:00:00,79.316,79.325,79.314,79.325,11200000.0
2008-07-25 07:01:00,79.315,79.315,79.301,79.301,16000000.0
2008-07-25 07:02:00,79.287,79.299,79.276,79.276,12800000.0
2008-07-25 07:03:00,79.297,79.297,79.289,79.294,12800000.0
2008-07-25 07:04:00,79.285,79.285,79.266,79.273,11200000.0
2008-07-25 07:05:00,79.292,79.3,79.286,79.286,12800000.0
2008-07-25 07:06:00,79.283,79.286,79.274,79.274,16000000.0
2008-07-25 07:07:00,79.281,79.289,79.274,79.274,12800000.0
2008-07-25 07:08:00,79.278,79.285,79.278,79.283,28800000.0
2008-07-25 07:09:00,79.298,79.298,79.283,79.283,15400000.0
2008-07-25 07:10:00,79.282,79.296,79.282,79.284,11200000.0
2008-07-25 07:11:00,79.268,79.274,79.25,79.274,17600000.0
2008-07-25 07:12:00,79.246,79.254,79.246,79.252,8000000.0
2008-07-25 07:13:00,79.257,79.265,79.254,79.263,14400000.0
2008-07-25 07:14:00,79.265,79.274,79.262,79.274,12800000.0
2008-07-25 07:15:00,79.281,79.288,79.28,79.288,11200000.0
2008-07-25 07:16:00,79.259,79.288,79.259,79.288,14400000.0
2008-07-25 07:17:00,79.288,79.293,79.285,79.29,10600000.0
2008-07-25 07:18:00,79.281,79.281,79.261,79.261,14400000.0
2008-07-25 07:19:00,79.257,79.257,79.242,79.247,11200000.0
2008-07-25 07:20:00,79.263,79.268,79.262,79.267,14400000.0
2008-07-25 07:21:00,79.266,79.274,79.266,79.269,12800000.0
2008-07-25 07:22:00,79.281,79.286,79.281,79.282,8000000.0
2008-07-25 07:23:00,79.273,79.282,79.269,79.272,16000000.0
2008-07-25 07:24:00,79.282,79.295,79.282,79.295,11200000.0
2008-07-25 07:25:00,79.288,79.291,79.26,79.26,11200000.0
2008-07-25 07:26:00,79.26,79.273,79.248,79.273,12800000.0
2008-07-25 07:27:00,79.284,79.284,79.271,79.281,12800000.0
2008-07-25 07:28:00,79.29,79.298,79.29,79.298,8000000.0
2008-07-25 07:29:00,79.294,79.307,79.294,79.307,27200000.0
2008-07-25 07:30:00,79.301,79.314,79.301,79.302,12800000.0
2008-07-25 07:31:00,79.31,79.31,79.297,79.304,11200000.0
2008-07-25 07:32:00,79.284,79.298,79.284,79.298,12800000.0
2008-07-25 07:33:00,79.29,79.302,79.284,79.3,16000000.0
2008-07-25 07:34:00,79.314,79.319,79.304,79.304,11200000.0
2008-07-25 07:35:00,79.313,79.322,79.312,79.322,16400000.0
2008-07-25 07:36:00,79.319,79.326,79.316,79.318,12800000.0
2008-07-25 07:37:00,79.308,79.316,79.297,79.297,14400000.0
2008-07-25 07:38:00,79.289,79.289,79.25,79.25,16000000.0
2008-07-25 07:39:00,79.24,79.24,79.214,79.214,19200000.0
2008-07-25 07:40:00,79.232,79.246,79.232,79.246,11600000.0
2008-07-25 07:41:00,79.243,79.263,79.243,79.262,32000000.0
2008-07-25 07:42:00,79.269,79.287,79.265,79.287,33600000.0
2008-07-25 07:43:00,79.303,79.307,79.299,79.307,28800000.0
2008-07-25 07:44:00,79.302,79.304,79.281,79.281,17600000.0
2008-07-25 07:45:00,79.288,79.293,79.227,79.284,14400000.0
2008-07-25 07:46:00,79.275,79.286,79.271,79.286,27200000.0
2008-07-25 07:47:00,79.302,79.321,79.302,79.321,11200000.0
2008-07-25 07:48:00,79.328,79.336,79.328,79.332,11200000.0
2008-07-25 07:49:00,79.31,79.319,79.308,79.319,16000000.0
2008-07-25 07:50:00,79.325,79.329,79.321,79.324,11200000.0
2008-07-25 07:51:00,79.31,79.32,79.289,79.31,38400000.0
2008-07-25 07:52:00,79.32,79.326,79.32,79.324,9600000.0
2008-07-25 07:53:00,79.33,79.33,79.298,79.298,11600000.0
2008-07-25 07:54:00,79.305,79.305,79.289,79.292,12800000.0
2008-07-25 07:55:00,79.292,79.299,79.29,79.29,30400000.0
2008-07-25 07:56:00,79.302,79.305,79.295,79.296,16000000.0
2008-07-25 07:57:00,79.313,79.32,79.311,79.315,17600000.0
2008-07-25 07:58:00,79.324,79.331,79.324,79.324,11200000.0
2008-07-25 07:59:00,79.342,79.355,79.339,79.353,17600000.0
2008-07-25 08:00:00,79.353,79.353,79.34,79.34,12800000.0
2008-07-25 08:01:00,79.323,79.323,79.285,79.285,11200000.0
2008-07-25 08:02:00,79.271,79.291,79.271,79.291,9600000.0
2008-07-25 08:03:00,79.304,79.309,79.285,79.289,16000000.0
2008-07-25 08:04:00,79.272,79.274,79.253,79.274,11200000.0
2008-07-25 08:05:00,79.253,79.253,79.215,79.215,12800000.0
2008-07-25 08:06:00,79.217,79.227,79.217,79.227,12800000.0
2008-07-25 08:07:00,79.232,79.301,79.232,79.298,16000000.0
2008-07-25 08:08:00,79.312,79.312,79.286,79.293,12800000.0
2008-07-25 08:09:00,79.304,79.306,79.292,79.302,12800000.0
2008-07-25 08:10:00,79.292,79.3,79.279,79.279,30400000.0
2008-07-25 08:11:00,79.288,79.335,79.288,79.335,12800000.0
2008-07-25 08:12:00,79.342,79.35,79.334,79.35,17600000.0
2008-07-25 08:13:00,79.354,79.354,79.347,79.347,14400000.0
2008-07-25 08:14:00,79.353,79.353,79.338,79.345,15400000.0
2008-07-25 08:15:00,79.323,79.341,79.323,79.333,11200000.0
2008-07-25 08:16:00,79.336,79.339,79.331,79.335,19200000.0
2008-07-25 08:17:00,79.335,79.34,79.333,79.337,11200000.0
2008-07-25 08:18:00,79.34,79.34,79.326,79.326,11200000.0
2008-07-25 08:19:00,79.333,79.339,79.322,79.322,11200000.0
2008-07-25 08:20:00,79.315,79.322,79.313,79.313,12800000.0
2008-07-25 08:21:00,79.32,79.344,79.32,79.344,11200000.0
2008-07-25 08:22:00,79.364,79.364,79.355,79.355,11200000.0
2008-07-25 08:23:00,79.368,79.369,79.358,79.365,16000000.0
2008-07-25 08:24:00,79.382,79.407,79.382,79.387,17600000.0
2008-07-25 08:25:00,79.379,79.394,79.379,79.392,12800000.0
2008-07-25 08:26:00,79.385,79.425,79.385,79.425,11200000.0
2008-07-25 08:27:00,79.403,79.403,79.399,79.402,11200000.0
2008-07-25 08:28:00,79.403,79.432,79.403,79.427,12800000.0
2008-07-25 08:29:00,79.421,79.436,79.421,79.435,11200000.0
2008-07-25 08:30:00,79.439,79.443,79.433,79.434,12800000.0
2008-07-25 08:31:00,79.427,79.427,79.407,79.421,12800000.0
2008-07-25 08:32:00,79.411,79.411,79.397,79.399,14400000.0
2008-07-25 08:33:00,79.405,79.405,79.386,79.386,41000000.0
2008-07-25 08:34:00,79.371,79.373,79.358,79.373,11200000.0
2008-07-25 08:35:00,79.389,79.391,79.372,79.374,46800000.0
2008-07-25 08:36:00,79.355,79.355,79.335,79.341,16000000.0
2008-07-25 08:37:00,79.335,79.341,79.328,79.341,14400000.0
2008-07-25 08:38:00,79.325,79.325,79.317,79.322,17600000.0
2008-07-25 08:39:00,79.33,79.335,79.313,79.335,14400000.0
2008-07-25 08:40:00,79.339,79.342,79.334,79.339,11200000.0
2008-07-25 08:41:00,79.335,79.337,79.332,79.333,32000000.0
2008-07-25 08:42:00,79.324,79.324,79.31,79.316,14400000.0
2008-07-25 08:43:00,79.324,79.366,79.324,79.366,12200000.0
2008-07-25 08:44:00,79.365,79.365,79.347,79.354,16000000.0
2008-07-25 08:45:00,79.366,79.387,79.366,79.382,12800000.0
2008-07-25 08:46:00,79.374,79.374,79.334,79.334,12800000.0
2008-07-25 08:47:00,79.313,79.322,79.306,79.322,24000000.0
2008-07-25 08:48:00,79.308,79.308,79.285,79.285,30400000.0
2008-07-25 08:49:00,79.289,79.342,79.289,79.342,8000000.0
2008-07-25 08:50:00,79.342,79.346,79.334,79.334,12800000.0
2008-07-25 08:51:00,79.34,79.353,79.34,79.352,22400000.0
2008-07-25 08:52:00,79.35,79.366,79.35,79.366,35200000.0
2008-07-25 08:53:00,79.369,79.387,79.368,79.374,56000000.0
2008-07-25 08:54:00,79.362,79.367,79.361,79.361,22400000.0
2008-07-25 08:55:00,79.356,79.37,79.355,79.366,17600000.0
2008-07-25 08:56:00,79.377,79.377,79.347,79.347,14400000.0
2008-07-25 08:57:00,79.318,79.338,79.317,79.338,43200000.0
2008-07-25 08:58:00,79.346,79.351,79.324,79.324,19200000.0
2008-07-25 08:59:00,79.322,79.345,79.321,79.345,14400000.0
2008-07-25 09:00:00,79.341,79.364,79.341,79.364,32000000.0
2008-07-25 09:01:00,79.371,79.382,79.369,79.371,31800000.0
2008-07-25 09:02:00,79.372,79.388,79.372,79.381,19200000.0
2008-07-25 09:03:00,79.363,79.372,79.362,79.37,15800000.0
2008-07-25 09:04:00,79.366,79.366,79.344,79.351,22800000.0
2008-07-25 09:05:00,79.35,79.35,79.331,79.332,19200000.0
2008-07-25 09:06:00,79.341,79.345,79.329,79.338,29800000.0
2008-07-25 09:07:00,79.345,79.357,79.345,79.346,19200000.0
2008-07-25 09:08:00,79.339,79.356,79.339,79.354,12800000.0
2008-07-25 09:09:00,79.354,79.37,79.351,79.36,46400000.0
2008-07-25 09:10:00,79.353,79.353,79.331,79.331,24000000.0
2008-07-25 09:11:00,79.326,79.326,79.313,79.314,28800000.0
2008-07-25 09:12:00,79.303,79.31,79.296,79.303,14400000.0
2008-07-25 09:13:00,79.307,79.314,79.299,79.307,12800000.0
2008-07-25 09:14:00,79.293,79.294,79.275,79.294,12800000.0
2008-07-25 09:15:00,79.294,79.303,79.294,79.301,30400000.0
2008-07-25 09:16:00,79.315,79.315,79.294,79.294,49600000.0
2008-07-25 09:17:00,79.277,79.28,79.265,79.27,77800000.0
2008-07-25 09:18:00,79.267,79.294,79.263,79.294,71400000.0
2008-07-25 09:19:00,79.285,79.307,79.261,79.307,65600000.0
2008-07-25 09:20:00,79.319,79.319,79.308,79.314,76800000.0
2008-07-25 09:21:00,79.313,79.322,79.311,79.322,50000000.0
2008-07-25 09:22:00,79.323,79.323,79.303,79.306,36800000.0
2008-07-25 09:23:00,79.302,79.304,79.294,79.295,68200000.0
2008-07-25 09:24:00,79.286,79.299,79.279,79.299,43200000.0
2008-07-25 09:25:00,79.305,79.317,79.305,79.315,19200000.0
2008-07-25 09:26:00,79.307,79.307,79.291,79.301,32000000.0
2008-07-25 09:27:00,79.302,79.329,79.302,79.317,69200000.0
2008-07-25 09:28:00,79.332,79.332,79.308,79.308,11200000.0
2008-07-25 09:29:00,79.312,79.312,79.292,79.292,36800000.0
2008-07-25 09:30:00,79.273,79.273,79.263,79.264,25600000.0
2008-07-25 09:31:00,79.267,79.28,79.267,79.277,12800000.0
2008-07-25 09:32:00,79.278,79.278,79.271,79.273,33600000.0
2008-07-25 09:33:00,79.271,79.277,79.27,79.276,30800000.0
2008-07-25 09:34:00,79.278,79.282,79.268,79.279,33600000.0
2008-07-25 09:35:00,79.281,79.295,79.281,79.29,53200000.0
2008-07-25 09:36:00,79.288,79.294,79.279,79.294,46400000.0
2008-07-25 09:37:00,79.292,79.299,79.287,79.287,33600000.0
2008-07-25 09:38:00,79.282,79.302,79.282,79.299,12800000.0
2008-07-25 09:39:00,79.307,79.309,79.302,79.305,43200000.0
2008-07-25 09:40:00,79.298,79.301,79.293,79.301,46400000.0
2008-07-25 09:41:00,79.306,79.323,79.295,79.323,30400000.0
2008-07-25 09:42:00,79.326,79.326,79.315,79.319,42600000.0
2008-07-25 09:43:00,79.316,79.316,79.287,79.288,56000000.0
2008-07-25 09:44:00,79.28,79.304,79.28,79.304,30800000.0
2008-07-25 09:45:00,79.295,79.298,79.292,79.292,19200000.0
2008-07-25 09:46:00,79.298,79.304,79.292,79.297,27600000.0
2008-07-25 09:47:00,79.278,79.278,79.264,79.264,12800000.0
2008-07-25 09:48:00,79.263,79.276,79.263,79.276,12800000.0
2008-07-25 09:49:00,79.28,79.302,79.28,79.302,15400000.0
2008-07-25 09:50:00,79.292,79.292,79.278,79.284,33000000.0
2008-07-25 09:51:00,79.279,79.279,79.261,79.268,84800000.0
2008-07-25 09:52:00,79.258,79.29,79.258,79.29,11200000.0
2008-07-25 09:53:00,79.289,79.289,79.258,79.258,30400000.0
2008-07-25 09:54:00,79.256,79.264,79.24,79.264,12800000.0
2008-07-25 09:55:00,79.28,79.316,79.28,79.309,33000000.0
2008-07-25 09:56:00,79.318,79.326,79.314,79.316,37200000.0
2008-07-25 09:57:00,79.316,79.316,79.297,79.297,22800000.0
2008-07-25 09:58:00,79.289,79.295,79.287,79.294,32000000.0
2008-07-25 09:59:00,79.297,79.326,79.297,79.326,51200000.0
2008-07-25 10:00:00,79.322,79.324,79.312,79.324,62200000.0
2008-07-25 10:01:00,79.328,79.332,79.324,79.327,17600000.0
2008-07-25 10:02:00,79.32,79.34,79.32,79.327,36800000.0
2008-07-25 10:03:00,79.325,79.329,79.317,79.322,45200000.0
2008-07-25 10:04:00,79.334,79.353,79.334,79.337,40000000.0
2008-07-25 10:05:00,79.35,79.37,79.35,79.37,38400000.0
2008-07-25 10:06:00,79.393,79.417,79.386,79.386,33600000.0
2008-07-25 10:07:00,79.382,79.382,79.346,79.346,43200000.0
2008-07-25 10:08:00,79.322,79.327,79.313,79.313,49400000.0
2008-07-25 10:09:00,79.322,79.326,79.322,79.322,12800000.0
2008-07-25 10:10:00,79.336,79.37,79.336,79.37,46400000.0
2008-07-25 10:11:00,79.356,79.356,79.331,79.342,58000000.0
2008-07-25 10:12:00,79.346,79.346,79.33,79.33,57600000.0
2008-07-25 10:13:00,79.336,79.35,79.336,79.35,41600000.0
2008-07-25 10:14:00,79.35,79.35,79.334,79.334,29800000.0
2008-07-25 10:15:00,79.342,79.363,79.342,79.363,30400000.0
2008-07-25 10:16:00,79.361,79.379,79.361,79.375,17600000.0
2008-07-25 10:17:00,79.365,79.367,79.358,79.362,12800000.0
2008-07-25 10:18:00,79.363,79.386,79.363,79.386,12800000.0
2008-07-25 10:19:00,79.359,79.397,79.359,79.397,75200000.0
2008-07-25 10:20:00,79.408,79.431,79.408,79.431,16000000.0
2008-07-25 10:21:00,79.405,79.405,79.39,79.403,34600000.0
2008-07-25 10:22:00,79.416,79.436,79.411,79.436,16000000.0
2008-07-25 10:23:00,79.443,79.466,79.443,79.465,33600000.0
2008-07-25 10:24:00,79.471,79.474,79.463,79.463,42600000.0
2008-07-25 10:25:00,79.457,79.463,79.44,79.445,64400000.0
2008-07-25 10:26:00,79.451,79.469,79.451,79.467,36800000.0
2008-07-25 10:27:00,79.454,79.477,79.454,79.477,52800000.0
2008-07-25 10:28:00,79.478,79.482,79.466,79.469,88000000.0
2008-07-25 10:29:00,79.458,79.468,79.453,79.453,17600000.0
2008-07-25 10:30:00,79.462,79.472,79.455,79.458,27200000.0
2008-07-25 10:31:00,79.454,79.464,79.45,79.464,32000000.0
2008-07-25 10:32:00,79.474,79.488,79.474,79.488,46400000.0
2008-07-25 10:33:00,79.489,79.501,79.487,79.487,35200000.0
2008-07-25 10:34:00,79.488,79.497,79.488,79.489,17600000.0
2008-07-25 10:35:00,79.472,79.492,79.472,79.49,12800000.0
2008-07-25 10:36:00,79.477,79.492,79.469,79.492,11200000.0
2008-07-25 10:37:00,79.483,79.489,79.464,79.464,19200000.0
2008-07-25 10:38:00,79.476,79.492,79.476,79.489,28800000.0
2008-07-25 10:39:00,79.489,79.489,79.48,79.48,16000000.0
2008-07-25 10:40:00,79.486,79.486,79.444,79.445,24000000.0
2008-07-25 10:41:00,79.43,79.444,79.424,79.424,57000000.0
2008-07-25 10:42:00,79.442,79.488,79.442,79.488,37800000.0
2008-07-25 10:43:00,79.489,79.52,79.489,79.52,18000000.0
2008-07-25 10:44:00,79.509,79.509,79.497,79.507,19200000.0
2008-07-25 10:45:00,79.527,79.533,79.527,79.527,22400000.0
2008-07-25 10:46:00,79.529,79.549,79.529,79.54,28800000.0
2008-07-25 10:47:00,79.534,79.534,79.51,79.524,25600000.0
2008-07-25 10:48:00,79.509,79.511,79.497,79.511,38400000.0
2008-07-25 10:49:00,79.526,79.534,79.518,79.518,25600000.0
2008-07-25 10:50:00,79.538,79.57,79.538,79.558,59200000.0
2008-07-25 10:51:00,79.575,79.593,79.575,79.588,69200000.0
2008-07-25 10:52:00,79.592,79.601,79.587,79.587,35200000.0
2008-07-25 10:53:00,79.574,79.605,79.574,79.605,59200000.0
2008-07-25 10:54:00,79.632,79.635,79.616,79.617,54800000.0
2008-07-25 10:55:00,79.604,79.604,79.591,79.594,41400000.0
2008-07-25 10:56:00,79.572,79.572,79.525,79.525,44800000.0
2008-07-25 10:57:00,79.53,79.566,79.53,79.566,33600000.0
2008-07-25 10:58:00,79.574,79.581,79.571,79.579,40000000.0
2008-07-25 10:59:00,79.593,79.623,79.593,79.617,49600000.0
2008-07-25 11:00:00,79.62,79.62,79.608,79.608,50600000.0
2008-07-25 11:01:00,79.613,79.635,79.613,79.63,12800000.0
2008-07-25 11:02:00,79.615,79.623,79.614,79.614,19200000.0
2008-07-25 11:03:00,79.62,79.628,79.617,79.62,36800000.0
2008-07-25 11:04:00,79.642,79.649,79.634,79.649,27200000.0
2008-07-25 11:05:00,79.651,79.652,79.639,79.652,11200000.0
2008-07-25 11:06:00,79.674,79.705,79.674,79.705,30400000.0
2008-07-25 11:07:00,79.722,79.722,79.713,79.713,46400000.0
2008-07-25 11:08:00,79.71,79.716,79.706,79.706,31800000.0
2008-07-25 11:09:00,79.694,79.701,79.688,79.693,75200000.0
2008-07-25 11:10:00,79.709,79.731,79.709,79.713,36800000.0
2008-07-25 11:11:00,79.713,79.752,79.713,79.75,52200000.0
2008-07-25 11:12:00,79.76,79.773,79.757,79.761,69800000.0
2008-07-25 11:13:00,79.741,79.742,79.715,79.715,12800000.0
2008-07-25 11:14:00,79.708,79.708,79.693,79.7,58000000.0
2008-07-25 11:15:00,79.699,79.708,79.689,79.708,11200000.0
2008-07-25 11:16:00,79.699,79.702,79.685,79.702,17600000.0
2008-07-25 11:17:00,79.727,79.736,79.714,79.724,54400000.0
2008-07-25 11:18:00,79.737,79.737,79.718,79.72,73600000.0
2008-07-25 11:19:00,79.714,79.727,79.714,79.726,56000000.0
2008-07-25 11:20:00,79.738,79.738,79.719,79.719,34600000.0
2008-07-25 11:21:00,79.708,79.716,79.698,79.702,40000000.0
2008-07-25 11:22:00,79.698,79.709,79.692,79.692,41000000.0
2008-07-25 11:23:00,79.691,79.699,79.683,79.683,51600000.0
2008-07-25 11:24:00,79.673,79.703,79.671,79.703,52800000.0
2008-07-25 11:25:00,79.717,79.721,79.708,79.714,34600000.0
2008-07-25 11:26:00,79.727,79.727,79.709,79.709,27200000.0
2008-07-25 11:27:00,79.698,79.699,79.681,79.681,12800000.0
2008-07-25 11:28:00,79.66,79.669,79.66,79.669,41600000.0
2008-07-25 11:29:00,79.657,79.657,79.633,79.646,43200000.0
2008-07-25 11:30:00,79.642,79.649,79.642,79.649,11200000.0
2008-07-25 11:31:00,79.637,79.637,79.592,79.592,27200000.0
2008-07-25 11:32:00,79.598,79.616,79.598,79.614,35200000.0
2008-07-25 11:33:00,79.632,79.633,79.623,79.628,17600000.0
2008-07-25 11:34:00,79.641,79.641,79.628,79.635,33600000.0
2008-07-25 11:35:00,79.631,79.674,79.631,79.674,17600000.0
2008-07-25 11:36:00,79.668,79.668,79.645,79.66,43200000.0
2008-07-25 11:37:00,79.659,79.666,79.652,79.66,42000000.0
2008-07-25 11:38:00,79.658,79.658,79.644,79.644,27200000.0
2008-07-25 11:39:00,79.649,79.697,79.649,79.697,11200000.0
2008-07-25 11:40:00,79.705,79.726,79.705,79.726,22800000.0
2008-07-25 11:41:00,79.738,79.76,79.738,79.76,38800000.0
2008-07-25 11:42:00,79.767,79.773,79.764,79.768,38400000.0
2008-07-25 11:43:00,79.766,79.766,79.746,79.754,17600000.0
2008-07-25 11:44:00,79.763,79.763,79.713,79.713,59200000.0
2008-07-25 11:45:00,79.706,79.706,79.689,79.689,49600000.0
2008-07-25 11:46:00,79.688,79.696,79.688,79.692,11200000.0
2008-07-25 11:47:00,79.676,79.695,79.676,79.695,56000000.0
2008-07-25 11:48:00,79.697,79.708,79.697,79.697,14400000.0
2008-07-25 11:49:00,79.692,79.701,79.692,79.701,41600000.0
2008-07-25 11:50:00,79.717,79.741,79.717,79.741,44800000.0
2008-07-25 11:51:00,79.755,79.786,79.744,79.786,45000000.0
2008-07-25 11:52:00,79.786,79.786,79.767,79.773,32000000.0
2008-07-25 11:53:00,79.775,79.812,79.775,79.8,35200000.0
2008-07-25 11:54:00,79.815,79.821,79.801,79.806,48000000.0
2008-07-25 11:55:00,79.793,79.83,79.793,79.827,45200000.0
2008-07-25 11:56:00,79.819,79.819,79.798,79.798,63400000.0
2008-07-25 11:57:00,79.8,79.849,79.8,79.849,22400000.0
2008-07-25 11:58:00,79.821,79.829,79.814,79.828,41600000.0
2008-07-25 11:59:00,79.858,79.938,79.858,79.938,50600000.0
2008-07-25 12:00:00,79.962,79.977,79.961,79.961,36800000.0
2008-07-25 12:01:00,79.956,79.963,79.949,79.963,19200000.0
2008-07-25 12:02:00,79.967,79.968,79.956,79.958,12800000.0
2008-07-25 12:03:00,79.957,79.958,79.95,79.958,51200000.0
2008-07-25 12:04:00,79.957,79.957,79.938,79.938,24000000.0
2008-07-25 12:05:00,79.935,79.947,79.925,79.94,28800000.0
2008-07-25 12:06:00,79.935,79.952,79.935,79.952,24000000.0
2008-07-25 12:07:00,79.941,79.941,79.917,79.919,20800000.0
2008-07-25 12:08:00,79.937,79.963,79.937,79.958,43200000.0
2008-07-25 12:09:00,79.962,79.976,79.955,79.972,25600000.0
2008-07-25 12:10:00,79.965,79.971,79.956,79.968,11200000.0
2008-07-25 12:11:00,79.95,79.957,79.946,79.948,27600000.0
2008-07-25 12:12:00,79.94,79.966,79.94,79.958,30400000.0
2008-07-25 12:13:00,79.963,80.005,79.961,80.005,14400000.0
2008-07-25 12:14:00,79.992,79.992,79.955,79.955,16000000.0
2008-07-25 12:15:00,79.945,80.021,79.945,80.021,27200000.0
2008-07-25 12:16:00,80.03,80.062,80.028,80.062,27200000.0
2008-07-25 12:17:00,80.065,80.065,80.044,80.044,42600000.0
2008-07-25 12:18:00,80.019,80.023,79.983,79.986,25600000.0
2008-07-25 12:19:00,79.972,79.973,79.943,79.943,35200000.0
2008-07-25 12:20:00,79.935,79.969,79.935,79.966,35600000.0
2008-07-25 12:21:00,79.961,79.964,79.953,79.962,59200000.0
2008-07-25 12:22:00,79.971,79.974,79.965,79.965,30800000.0
2008-07-25 12:23:00,79.975,79.985,79.974,79.976,32000000.0
2008-07-25 12:24:00,79.985,80.01,79.985,80.01,33600000.0
2008-07-25 12:25:00,80.01,80.023,80.007,80.021,22400000.0
2008-07-25 12:26:00,80.018,80.021,80.01,80.017,29800000.0
2008-07-25 12:27:00,80.026,80.026,79.985,79.996,30800000.0
2008-07-25 12:28:00,79.997,80.02,79.988,80.016,60800000.0
2008-07-25 12:29:00,79.915,79.997,79.874,79.908,114600000.0
2008-07-25 12:30:00,80.016,80.062,79.945,80.022,46800000.0
2008-07-25 12:31:00,80.012,80.014,80.006,80.013,70800000.0
2008-07-25 12:32:00,80.011,80.011,80.001,80.005,28800000.0
2008-07-25 12:33:00,79.987,79.996,79.987,79.996,40000000.0
2008-07-25 12:34:00,80.01,80.011,79.998,79.998,27200000.0
2008-07-25 12:35:00,80.005,80.013,80.0,80.001,25600000.0
2008-07-25 12:36:00,79.99,80.019,79.99,80.019,48000000.0
2008-07-25 12:37:00,80.021,80.027,80.012,80.014,14400000.0
2008-07-25 12:38:00,79.988,79.988,79.977,79.981,14400000.0
2008-07-25 12:39:00,79.963,79.969,79.961,79.969,23400000.0
2008-07-25 12:40:00,79.96,79.983,79.958,79.965,16000000.0
2008-07-25 12:41:00,79.961,79.98,79.957,79.98,22400000.0
2008-07-25 12:42:00,79.988,80.0,79.984,79.985,22400000.0
2008-07-25 12:43:00,79.981,79.984,79.975,79.976,36800000.0
2008-07-25 12:44:00,79.963,79.964,79.955,79.955,22400000.0
2008-07-25 12:45:00,79.956,79.968,79.956,79.968,35600000.0
2008-07-25 12:46:00,79.955,79.957,79.951,79.951,44800000.0
2008-07-25 12:47:00,79.945,79.945,79.94,79.94,30400000.0
2008-07-25 12:48:00,79.926,79.935,79.918,79.933,32000000.0
2008-07-25 12:49:00,79.93,79.932,79.917,79.919,39400000.0
2008-07-25 12:50:00,79.912,79.918,79.9,79.918,16000000.0
2008-07-25 12:51:00,79.909,79.913,79.899,79.911,21800000.0
2008-07-25 12:52:00,79.903,79.903,79.884,79.884,25000000.0
2008-07-25 12:53:00,79.861,79.875,79.861,79.875,11600000.0
2008-07-25 12:54:00,79.889,79.904,79.888,79.902,11200000.0
2008-07-25 12:55:00,79.894,79.905,79.89,79.905,24000000.0
2008-07-25 12:56:00,79.894,79.904,79.894,79.899,12800000.0
2008-07-25 12:57:00,79.902,79.902,79.874,79.874,27000000.0
2008-07-25 12:58:00,79.856,79.862,79.856,79.858,12800000.0
2008-07-25 12:59:00,79.862,79.862,79.847,79.847,14400000.0
2008-07-25 13:00:00,79.833,79.885,79.833,79.885,16000000.0
2008-07-25 13:01:00,79.895,79.919,79.895,79.919,17600000.0
2008-07-25 13:02:00,79.93,79.93,79.876,79.88,12800000.0
2008-07-25 13:03:00,79.896,79.915,79.891,79.891,12800000.0
2008-07-25 13:04:00,79.894,79.894,79.884,79.891,16000000.0
2008-07-25 13:05:00,79.881,79.883,79.873,79.883,12800000.0
2008-07-25 13:06:00,79.879,79.879,79.858,79.877,17600000.0
2008-07-25 13:07:00,79.875,79.875,79.854,79.854,12800000.0
2008-07-25 13:08:00,79.845,79.867,79.845,79.867,32000000.0
2008-07-25 13:09:00,79.859,79.859,79.847,79.854,28800000.0
2008-07-25 13:10:00,79.845,79.866,79.845,79.866,32000000.0
2008-07-25 13:11:00,79.874,79.884,79.866,79.866,19200000.0
2008-07-25 13:12:00,79.849,79.859,79.848,79.855,16000000.0
2008-07-25 13:13:00,79.878,79.878,79.87,79.87,11200000.0
2008-07-25 13:14:00,79.884,79.892,79.884,79.892,11200000.0
2008-07-25 13:15:00,79.884,79.884,79.871,79.871,11200000.0
2008-07-25 13:16:00,79.863,79.871,79.863,79.869,25600000.0
2008-07-25 13:17:00,79.867,79.871,79.857,79.861,12800000.0
2008-07-25 13:18:00,79.845,79.865,79.845,79.858,55400000.0
2008-07-25 13:19:00,79.857,79.867,79.844,79.861,14400000.0
2008-07-25 13:20:00,79.873,79.873,79.859,79.859,12800000.0
2008-07-25 13:21:00,79.864,79.866,79.86,79.863,56400000.0
2008-07-25 13:22:00,79.864,79.885,79.861,79.885,11200000.0
2008-07-25 13:23:00,79.9,79.91,79.9,79.9,12800000.0
2008-07-25 13:24:00,79.898,79.901,79.889,79.895,14400000.0
2008-07-25 13:25:00,79.889,79.91,79.889,79.91,33600000.0
2008-07-25 13:26:00,79.891,79.891,79.873,79.873,24000000.0
2008-07-25 13:27:00,79.873,79.883,79.871,79.883,40400000.0
2008-07-25 13:28:00,79.872,79.872,79.864,79.864,20800000.0
2008-07-25 13:29:00,79.855,79.878,79.852,79.86,22400000.0
2008-07-25 13:30:00,79.877,79.889,79.877,79.889,37600000.0
2008-07-25 13:31:00,79.869,79.869,79.854,79.866,11200000.0
2008-07-25 13:32:00,79.875,79.876,79.854,79.854,17600000.0
2008-07-25 13:33:00,79.847,79.862,79.847,79.862,12800000.0
2008-07-25 13:34:00,79.863,79.877,79.848,79.848,12800000.0
2008-07-25 13:35:00,79.842,79.864,79.842,79.864,12800000.0
2008-07-25 13:36:00,79.871,79.877,79.857,79.857,48000000.0
2008-07-25 13:37:00,79.851,79.859,79.85,79.852,24000000.0
2008-07-25 13:38:00,79.853,79.874,79.853,79.866,28800000.0
2008-07-25 13:39:00,79.866,79.891,79.866,79.891,26000000.0
2008-07-25 13:40:00,79.893,79.893,79.887,79.889,12200000.0
2008-07-25 13:41:00,79.9,79.904,79.9,79.904,16000000.0
2008-07-25 13:42:00,79.902,79.905,79.891,79.9,12800000.0
2008-07-25 13:43:00,79.917,79.925,79.913,79.917,25400000.0
2008-07-25 13:44:00,79.92,79.929,79.919,79.919,27600000.0
2008-07-25 13:45:00,79.914,79.915,79.909,79.915,12600000.0
2008-07-25 13:46:00,79.921,79.935,79.921,79.935,14400000.0
2008-07-25 13:47:00,79.935,79.957,79.935,79.956,26600000.0
2008-07-25 13:48:00,79.964,79.971,79.961,79.971,14800000.0
2008-07-25 13:49:00,79.987,80.014,79.987,80.014,33400000.0
2008-07-25 13:50:00,80.008,80.008,79.979,79.981,33600000.0
2008-07-25 13:51:00,79.979,79.984,79.971,79.971,16000000.0
2008-07-25 13:52:00,79.962,79.962,79.947,79.948,39400000.0
2008-07-25 13:53:00,79.951,79.967,79.949,79.95,36200000.0
2008-07-25 13:54:00,79.934,79.936,79.921,79.927,23400000.0
2008-07-25 13:55:00,79.931,79.931,79.919,79.919,11200000.0
2008-07-25 13:56:00,79.931,79.941,79.931,79.936,14400000.0
2008-07-25 13:57:00,79.942,79.942,79.933,79.936,13800000.0
2008-07-25 13:58:00,79.936,79.936,79.916,79.928,32400000.0
2008-07-25 13:59:00,79.926,79.926,79.906,79.925,48000000.0
2008-07-25 14:00:00,79.925,79.925,79.901,79.901,32400000.0
2008-07-25 14:01:00,79.884,79.886,79.88,79.88,14400000.0
2008-07-25 14:02:00,79.876,79.876,79.857,79.867,28800000.0
2008-07-25 14:03:00,79.864,79.869,79.86,79.862,14400000.0
2008-07-25 14:04:00,79.867,79.885,79.867,79.882,14400000.0
2008-07-25 14:05:00,79.879,79.887,79.877,79.877,26000000.0
2008-07-25 14:06:00,79.864,79.873,79.857,79.857,17600000.0
2008-07-25 14:07:00,79.851,79.857,79.844,79.857,12800000.0
2008-07-25 14:08:00,79.86,79.86,79.847,79.847,24000000.0
2008-07-25 14:09:00,79.832,79.834,79.817,79.826,11200000.0
2008-07-25 14:10:00,79.815,79.815,79.783,79.783,17600000.0
2008-07-25 14:11:00,79.777,79.782,79.768,79.773,12800000.0
2008-07-25 14:12:00,79.768,79.768,79.746,79.746,12800000.0
2008-07-25 14:13:00,79.747,79.747,79.734,79.734,24000000.0
2008-07-25 14:14:00,79.737,79.751,79.737,79.743,20800000.0
2008-07-25 14:15:00,79.734,79.754,79.734,79.754,33600000.0
2008-07-25 14:16:00,79.767,79.767,79.756,79.761,27200000.0
2008-07-25 14:17:00,79.763,79.777,79.763,79.765,11200000.0
2008-07-25 14:18:00,79.783,79.783,79.77,79.777,16000000.0
2008-07-25 14:19:00,79.795,79.799,79.783,79.783,39800000.0
2008-07-25 14:20:00,79.796,79.821,79.796,79.821,14400000.0
2008-07-25 14:21:00,79.842,79.85,79.839,79.85,33600000.0
2008-07-25 14:22:00,79.844,79.844,79.834,79.834,14400000.0
2008-07-25 14:23:00,79.857,79.882,79.857,79.859,17600000.0
2008-07-25 14:24:00,79.856,79.868,79.85,79.868,36800000.0
2008-07-25 14:25:00,79.882,79.902,79.882,79.902,12200000.0
2008-07-25 14:26:00,79.903,79.903,79.853,79.862,19600000.0
2008-07-25 14:27:00,79.864,79.868,79.862,79.865,11200000.0
2008-07-25 14:28:00,79.855,79.855,79.835,79.835,11200000.0
2008-07-25 14:29:00,79.834,79.85,79.832,79.832,12800000.0
2008-07-25 14:30:00,79.888,79.95,79.867,79.867,11200000.0
2008-07-25 14:31:00,79.997,80.008,79.884,79.971,16000000.0
2008-07-25 14:32:00,79.961,79.97,79.961,79.961,12800000.0
2008-07-25 14:33:00,79.982,80.04,79.982,80.04,17600000.0
2008-07-25 14:34:00,80.034,80.034,79.988,79.988,17600000.0
2008-07-25 14:35:00,79.984,80.003,79.981,80.003,11200000.0
2008-07-25 14:36:00,79.998,80.012,79.998,80.01,12200000.0
2008-07-25 14:37:00,80.027,80.058,80.027,80.055,12800000.0
2008-07-25 14:38:00,80.048,80.048,80.023,80.032,11200000.0
2008-07-25 14:39:00,80.046,80.06,80.04,80.06,17600000.0
2008-07-25 14:40:00,80.066,80.072,80.051,80.072,16000000.0
2008-07-25 14:41:00,80.09,80.093,80.074,80.09,11200000.0
2008-07-25 14:42:00,80.083,80.092,80.083,80.083,12800000.0
2008-07-25 14:43:00,80.104,80.104,80.083,80.083,17600000.0
2008-07-25 14:44:00,80.081,80.105,80.081,80.092,12800000.0
2008-07-25 14:45:00,80.069,80.077,80.063,80.063,12800000.0
2008-07-25 14:46:00,80.064,80.081,80.064,80.081,17600000.0
2008-07-25 14:47:00,80.077,80.089,80.077,80.087,13200000.0
2008-07-25 14:48:00,80.068,80.081,80.068,80.081,11200000.0
2008-07-25 14:49:00,80.084,80.085,80.059,80.059,16000000.0
2008-07-25 14:50:00,80.077,80.077,80.058,80.074,12800000.0
2008-07-25 14:51:00,80.074,80.08,80.073,80.073,17600000.0
2008-07-25 14:52:00,80.064,80.069,80.061,80.061,14400000.0
2008-07-25 14:53:00,80.051,80.061,80.05,80.061,11600000.0
2008-07-25 14:54:00,80.068,80.076,80.063,80.073,12800000.0
2008-07-25 14:55:00,80.079,80.081,80.071,80.071,11200000.0
2008-07-25 14:56:00,80.084,80.101,80.074,80.074,16000000.0
2008-07-25 14:57:00,80.079,80.079,80.067,80.067,12800000.0
2008-07-25 14:58:00,80.054,80.064,80.04,80.064,14400000.0
2008-07-25 14:59:00,80.073,80.084,80.073,80.079,12800000.0
2008-07-25 15:00:00,80.066,80.073,80.06,80.06,16000000.0
2008-07-25 15:01:00,80.06,80.07,80.057,80.063,17600000.0
2008-07-25 15:02:00,80.083,80.084,80.055,80.055,11200000.0
2008-07-25 15:03:00,80.044,80.057,80.044,80.057,11600000.0
2008-07-25 15:04:00,80.061,80.085,80.061,80.085,16000000.0
2008-07-25 15:05:00,80.091,80.091,80.077,80.084,12800000.0
2008-07-25 15:06:00,80.07,80.081,80.056,80.056,11200000.0
2008-07-25 15:07:00,80.061,80.061,80.043,80.057,11200000.0
2008-07-25 15:08:00,80.045,80.053,80.04,80.04,11200000.0
2008-07-25 15:09:00,80.049,80.062,80.049,80.06,14400000.0
2008-07-25 15:10:00,80.053,80.056,80.033,80.056,16000000.0
2008-07-25 15:11:00,80.079,80.086,80.076,80.076,11200000.0
2008-07-25 15:12:00,80.06,80.084,80.06,80.084,12800000.0
2008-07-25 15:13:00,80.088,80.088,80.079,80.083,12800000.0
2008-07-25 15:14:00,80.085,80.085,80.056,80.056,15400000.0
2008-07-25 15:15:00,80.036,80.054,80.03,80.047,17600000.0
2008-07-25 15:16:00,80.052,80.052,80.039,80.04,12800000.0
2008-07-25 15:17:00,80.027,80.027,80.014,80.014,14400000.0
2008-07-25 15:18:00,80.018,80.033,80.018,80.031,12800000.0
2008-07-25 15:19:00,80.033,80.038,80.016,80.031,16000000.0
2008-07-25 15:20:00,80.035,80.035,80.024,80.026,16400000.0
2008-07-25 15:21:00,80.023,80.03,79.935,80.026,17600000.0
2008-07-25 15:22:00,80.008,80.025,80.0,80.015,11200000.0
2008-07-25 15:23:00,80.003,80.011,80.001,80.001,11200000.0
2008-07-25 15:24:00,80.006,80.015,80.004,80.015,11200000.0
2008-07-25 15:25:00,80.042,80.042,80.022,80.022,12800000.0
2008-07-25 15:26:00,80.028,80.064,80.028,80.064,14400000.0
2008-07-25 15:28:00,80.064,80.077,80.053,80.077,12800000.0
2008-07-25 15:29:00,80.083,80.092,80.079,80.079,17000000.0
2008-07-25 15:30:00,80.078,80.085,80.074,80.085,17600000.0
2008-07-25 15:31:00,80.089,80.089,80.068,80.071,12800000.0
2008-07-25 15:32:00,80.077,80.078,80.072,80.073,11200000.0
2008-07-25 15:33:00,80.06,80.06,80.043,80.043,11200000.0
2008-07-25 15:34:00,80.048,80.053,80.039,80.053,11200000.0
2008-07-25 15:35:00,80.045,80.045,80.026,80.03,12800000.0
2008-07-25 15:36:00,80.036,80.036,80.019,80.019,14400000.0
2008-07-25 15:37:00,80.017,80.031,80.017,80.022,16000000.0
2008-07-25 15:38:00,80.013,80.031,80.013,80.031,16000000.0
2008-07-25 15:39:00,80.014,80.021,80.007,80.021,14400000.0
2008-07-25 15:40:00,80.038,80.038,80.001,80.001,12800000.0
2008-07-25 15:41:00,79.984,80.001,79.984,79.992,16000000.0
2008-07-25 15:42:00,79.985,79.985,79.917,79.972,17600000.0
2008-07-25 15:43:00,79.974,79.974,79.954,79.954,12800000.0
2008-07-25 15:44:00,79.974,79.996,79.971,79.996,12800000.0
2008-07-25 15:45:00,80.002,80.017,79.997,80.017,12800000.0
2008-07-25 15:46:00,80.028,80.028,80.015,80.015,11200000.0
2008-07-25 15:47:00,80.007,80.021,80.007,80.021,11200000.0
2008-07-25 15:48:00,79.997,80.005,79.995,80.003,12800000.0
2008-07-25 15:49:00,80.001,80.029,80.001,80.021,11200000.0
2008-07-25 15:50:00,80.029,80.033,80.021,80.023,14400000.0
2008-07-25 15:51:00,80.02,80.02,79.998,80.0,11200000.0
2008-07-25 15:52:00,80.0,80.005,79.997,80.004,11200000.0
2008-07-25 15:53:00,79.992,79.996,79.992,79.994,12800000.0
2008-07-25 15:54:00,79.994,79.998,79.986,79.996,17600000.0
2008-07-25 15:55:00,80.022,80.037,79.982,79.982,17600000.0
2008-07-25 15:56:00,79.974,79.99,79.97,79.97,11200000.0
2008-07-25 15:57:00,79.953,79.966,79.944,79.944,14400000.0
2008-07-25 15:58:00,79.917,79.935,79.917,79.935,11200000.0
2008-07-25 15:59:00,79.946,79.952,79.944,79.945,11200000.0
2008-07-25 16:00:00,80.003,80.056,80.003,80.051,11200000.0
2008-07-25 16:01:00,80.037,80.039,80.029,80.029,11200000.0
2008-07-25 16:02:00,80.015,80.02,80.001,80.008,17000000.0
2008-07-25 16:03:00,79.999,80.0,79.991,80.0,12800000.0
2008-07-25 16:04:00,79.988,79.988,79.928,79.965,11200000.0
2008-07-25 16:05:00,79.964,79.971,79.949,79.95,14400000.0
2008-07-25 16:06:00,79.958,79.968,79.952,79.968,16000000.0
2008-07-25 16:07:00,79.982,79.982,79.955,79.955,11200000.0
2008-07-25 16:08:00,79.925,79.936,79.925,79.936,11200000.0
2008-07-25 16:09:00,79.932,79.938,79.923,79.929,17600000.0
2008-07-25 16:10:00,79.912,79.93,79.91,79.93,12800000.0
2008-07-25 16:11:00,79.941,79.941,79.923,79.929,11200000.0
2008-07-25 16:12:00,79.946,79.965,79.931,79.957,17600000.0
2008-07-25 16:13:00,79.998,80.006,79.998,79.998,11200000.0
2008-07-25 16:14:00,80.013,80.013,80.0,80.012,14400000.0
2008-07-25 16:15:00,80.014,80.037,80.011,80.037,11200000.0
2008-07-25 16:16:00,80.039,80.042,80.025,80.038,11200000.0
2008-07-25 16:17:00,80.027,80.027,79.994,79.994,17600000.0
2008-07-25 16:18:00,80.014,80.024,80.014,80.021,16000000.0
2008-07-25 16:19:00,80.051,80.057,80.047,80.054,10600000.0
2008-07-25 16:20:00,80.059,80.068,80.051,80.068,11200000.0
2008-07-25 16:21:00,80.068,80.068,80.052,80.052,11200000.0
2008-07-25 16:22:00,80.05,80.058,80.044,80.044,11200000.0
2008-07-25 16:23:00,80.053,80.054,80.037,80.037,12800000.0
2008-07-25 16:24:00,80.031,80.031,80.011,80.011,11600000.0
2008-07-25 16:25:00,80.011,80.021,80.011,80.014,12800000.0
2008-07-25 16:26:00,80.028,80.055,80.028,80.055,12800000.0
2008-07-25 16:27:00,80.064,80.064,80.047,80.047,17600000.0
2008-07-25 16:28:00,80.05,80.056,80.049,80.054,11200000.0
2008-07-25 16:29:00,80.052,80.052,80.009,80.009,14400000.0
2008-07-25 16:30:00,80.021,80.036,80.021,80.036,14400000.0
2008-07-25 16:31:00,80.048,80.062,80.048,80.057,14400000.0
2008-07-25 16:32:00,80.062,80.062,80.045,80.059,8000000.0
2008-07-25 16:33:00,80.062,80.062,80.049,80.057,14400000.0
2008-07-25 16:34:00,80.055,80.059,80.04,80.041,17600000.0
2008-07-25 16:35:00,80.037,80.077,80.035,80.077,12200000.0
2008-07-25 16:36:00,80.077,80.077,80.062,80.068,11200000.0
2008-07-25 16:37:00,80.054,80.078,80.046,80.078,12800000.0
2008-07-25 16:38:00,80.082,80.082,80.062,80.067,14400000.0
2008-07-25 16:39:00,80.067,80.076,80.065,80.073,12800000.0
2008-07-25 16:40:00,80.07,80.07,80.052,80.062,17600000.0
2008-07-25 16:41:00,80.083,80.083,80.07,80.07,12800000.0
2008-07-25 16:42:00,80.071,80.081,80.056,80.056,11200000.0
2008-07-25 16:43:00,80.06,80.065,80.047,80.047,12800000.0
2008-07-25 16:44:00,80.034,80.034,80.022,80.03,11200000.0
2008-07-25 16:45:00,80.034,80.041,80.033,80.033,11200000.0
2008-07-25 16:46:00,80.001,80.011,79.981,80.011,14400000.0
2008-07-25 16:47:00,80.003,80.016,79.993,79.993,17600000.0
2008-07-25 16:48:00,79.969,79.969,79.941,79.946,11200000.0
2008-07-25 16:49:00,79.94,79.973,79.94,79.973,12600000.0
2008-07-25 16:50:00,79.932,79.967,79.932,79.96,17600000.0
2008-07-25 16:51:00,79.96,79.978,79.911,79.911,10600000.0
2008-07-25 16:52:00,79.974,79.974,79.951,79.968,17600000.0
2008-07-25 16:53:00,79.996,79.996,79.975,79.981,17600000.0
2008-07-25 16:54:00,80.007,80.027,80.007,80.021,9600000.0
2008-07-25 16:55:00,80.011,80.028,80.011,80.028,14400000.0
2008-07-25 16:56:00,80.028,80.028,80.005,80.005,12800000.0
2008-07-25 16:57:00,80.007,80.016,79.985,79.985,16000000.0
2008-07-25 16:58:00,79.986,79.988,79.971,79.988,12800000.0
2008-07-25 16:59:00,80.006,80.006,79.986,79.987,12800000.0
2008-07-25 17:00:00,79.975,79.983,79.975,79.98,11600000.0
2008-07-25 17:01:00,79.98,80.006,79.89,79.992,12800000.0
2008-07-25 17:02:00,79.979,79.982,79.971,79.982,16000000.0
2008-07-25 17:03:00,79.983,79.987,79.975,79.975,11200000.0
2008-07-25 17:04:00,79.979,79.979,79.961,79.972,11200000.0
2008-07-25 17:05:00,79.967,79.969,79.951,79.951,17600000.0
2008-07-25 17:06:00,79.945,79.954,79.931,79.947,11200000.0
2008-07-25 17:07:00,79.959,79.963,79.953,79.953,10600000.0
2008-07-25 17:08:00,79.946,79.946,79.928,79.93,17600000.0
2008-07-25 17:09:00,79.923,79.946,79.923,79.942,16000000.0
2008-07-25 17:10:00,79.944,79.954,79.944,79.948,11200000.0
2008-07-25 17:11:00,79.965,79.973,79.955,79.973,12800000.0
2008-07-25 17:12:00,79.974,79.979,79.954,79.975,12800000.0
2008-07-25 17:13:00,79.993,80.004,79.993,80.0,12800000.0
2008-07-25 17:14:00,80.015,80.031,80.015,80.029,13200000.0
2008-07-25 17:15:00,80.037,80.039,80.029,80.039,12800000.0
2008-07-25 17:16:00,80.051,80.059,80.038,80.038,11200000.0
2008-07-25 17:17:00,80.043,80.045,80.035,80.043,11200000.0
2008-07-25 17:18:00,80.008,80.044,80.006,80.022,12800000.0
2008-07-25 17:19:00,80.03,80.044,80.03,80.038,16000000.0
2008-07-25 17:20:00,80.046,80.051,80.04,80.04,11200000.0
2008-07-25 17:21:00,80.047,80.053,80.036,80.05,12800000.0
2008-07-25 17:22:00,80.038,80.048,79.954,80.04,11200000.0
2008-07-25 17:23:00,80.026,80.042,80.023,80.038,11200000.0
2008-07-25 17:24:00,80.046,80.051,80.044,80.045,11200000.0
2008-07-25 17:25:00,80.046,80.06,80.046,80.06,11200000.0
2008-07-25 17:26:00,80.059,80.063,80.048,80.048,11200000.0
2008-07-25 17:27:00,80.051,80.061,80.051,80.056,17600000.0
2008-07-25 17:28:00,80.063,80.07,80.057,80.067,12200000.0
2008-07-25 17:29:00,80.064,80.076,80.056,80.063,12800000.0
2008-07-25 17:30:00,80.091,80.091,80.063,80.063,11200000.0
2008-07-25 17:31:00,80.047,80.056,80.044,80.056,12800000.0
2008-07-25 17:32:00,80.061,80.069,80.057,80.067,11200000.0
2008-07-25 17:33:00,80.067,80.067,80.055,80.055,12800000.0
2008-07-25 17:34:00,80.055,80.056,80.041,80.047,10600000.0
2008-07-25 17:35:00,80.039,80.039,80.027,80.03,12800000.0
2008-07-25 17:36:00,80.038,80.044,80.033,80.043,11200000.0
2008-07-25 17:37:00,80.046,80.051,80.042,80.044,11200000.0
2008-07-25 17:38:00,80.048,80.048,80.018,80.018,16000000.0
2008-07-25 17:39:00,80.037,80.051,80.035,80.047,17600000.0
2008-07-25 17:40:00,80.024,80.042,80.024,80.04,11200000.0
2008-07-25 17:41:00,80.044,80.047,80.028,80.047,11200000.0
2008-07-25 17:42:00,80.049,80.049,80.027,80.03,11200000.0
2008-07-25 17:43:00,80.047,80.05,80.041,80.041,12800000.0
2008-07-25 17:44:00,80.036,80.036,80.024,80.024,12800000.0
2008-07-25 17:45:00,80.032,80.05,80.032,80.04,11200000.0
2008-07-25 17:46:00,80.037,80.037,80.01,80.01,12800000.0
2008-07-25 17:47:00,80.044,80.046,80.031,80.045,12800000.0
2008-07-25 17:48:00,80.049,80.06,80.038,80.042,11200000.0
2008-07-25 17:49:00,80.039,80.039,80.034,80.035,11200000.0
2008-07-25 17:50:00,80.02,80.02,79.982,79.982,12800000.0
2008-07-25 17:51:00,79.973,79.973,79.958,79.965,11200000.0
2008-07-25 17:52:00,79.968,79.975,79.959,79.973,12800000.0
2008-07-25 17:53:00,79.977,79.987,79.977,79.98,17600000.0
2008-07-25 17:54:00,79.962,79.984,79.962,79.982,16000000.0
2008-07-25 17:55:00,79.982,80.002,79.979,79.994,12800000.0
2008-07-25 17:56:00,79.975,79.991,79.975,79.991,11200000.0
2008-07-25 17:57:00,79.993,79.993,79.976,79.984,16400000.0
2008-07-25 17:58:00,79.973,79.999,79.973,79.991,12800000.0
2008-07-25 17:59:00,79.985,79.989,79.971,79.989,11200000.0
2008-07-25 18:00:00,80.031,80.031,80.008,80.008,17600000.0
2008-07-25 18:01:00,80.015,80.037,79.923,80.035,17600000.0
2008-07-25 18:02:00,80.068,80.082,80.066,80.082,17600000.0
2008-07-25 18:03:00,80.076,80.076,80.065,80.073,12800000.0
2008-07-25 18:04:00,80.068,80.079,80.068,80.072,11200000.0
2008-07-25 18:05:00,80.062,80.069,80.06,80.065,17600000.0
2008-07-25 18:06:00,80.06,80.068,80.052,80.06,12800000.0
2008-07-25 18:07:00,80.055,80.066,80.049,80.066,11200000.0
2008-07-25 18:08:00,80.078,80.078,80.068,80.069,16000000.0
2008-07-25 18:09:00,80.074,80.074,80.067,80.067,16000000.0
2008-07-25 18:10:00,80.071,80.071,80.05,80.056,12600000.0
2008-07-25 18:11:00,80.056,80.063,80.049,80.063,11200000.0
2008-07-25 18:12:00,80.067,80.069,80.06,80.065,12800000.0
2008-07-25 18:13:00,80.039,80.054,80.039,80.05,11200000.0
2008-07-25 18:14:00,80.053,80.058,80.046,80.058,12800000.0
2008-07-25 18:15:00,80.047,80.049,80.031,80.035,14400000.0
2008-07-25 18:16:00,80.044,80.056,80.044,80.056,12800000.0
2008-07-25 18:17:00,80.054,80.054,80.044,80.045,11200000.0
2008-07-25 18:18:00,80.028,80.032,80.015,80.015,11200000.0
2008-07-25 18:19:00,80.001,80.024,80.001,80.02,16000000.0
2008-07-25 18:20:00,80.04,80.043,80.035,80.035,12800000.0
2008-07-25 18:21:00,80.03,80.033,80.02,80.028,11200000.0
2008-07-25 18:22:00,80.019,80.021,79.952,80.011,16000000.0
2008-07-25 18:23:00,80.013,80.028,80.013,80.026,16000000.0
2008-07-25 18:24:00,80.029,80.029,80.019,80.022,12800000.0
2008-07-25 18:25:00,80.029,80.029,80.022,80.027,11200000.0
2008-07-25 18:26:00,80.033,80.048,80.033,80.047,12800000.0
2008-07-25 18:27:00,80.052,80.073,80.049,80.066,14400000.0
2008-07-25 18:28:00,80.075,80.075,80.07,80.071,12800000.0
2008-07-25 18:29:00,80.075,80.08,80.075,80.077,12800000.0
2008-07-25 18:30:00,80.064,80.064,80.051,80.051,11200000.0
2008-07-25 18:31:00,80.01,80.01,79.991,79.991,12800000.0
2008-07-25 18:32:00,80.0,80.013,80.0,80.008,11200000.0
2008-07-25 18:33:00,80.012,80.029,80.012,80.028,11200000.0
2008-07-25 18:34:00,80.052,80.052,80.034,80.038,12800000.0
2008-07-25 18:35:00,80.031,80.034,80.021,80.034,12800000.0
2008-07-25 18:36:00,80.044,80.052,80.044,80.049,12800000.0
2008-07-25 18:37:00,80.055,80.056,80.051,80.054,17600000.0
2008-07-25 18:38:00,80.05,80.05,80.031,80.035,11200000.0
2008-07-25 18:39:00,80.047,80.059,80.046,80.046,16000000.0
2008-07-25 18:40:00,80.037,80.037,80.025,80.03,12800000.0
2008-07-25 18:41:00,80.031,80.043,80.03,80.043,14400000.0
2008-07-25 18:42:00,80.035,80.035,80.015,80.024,11200000.0
2008-07-25 18:43:00,80.025,80.038,80.01,80.015,12800000.0
2008-07-25 18:44:00,80.038,80.042,80.027,80.038,11200000.0
2008-07-25 18:45:00,80.038,80.038,80.026,80.028,11200000.0
2008-07-25 18:46:00,80.029,80.039,80.029,80.037,11200000.0
2008-07-25 18:47:00,80.035,80.035,80.001,80.001,12800000.0
2008-07-25 18:48:00,80.021,80.03,80.017,80.03,12800000.0
2008-07-25 18:49:00,80.03,80.038,80.03,80.034,12800000.0
2008-07-25 18:50:00,80.032,80.043,80.024,80.031,17600000.0
2008-07-25 18:51:00,80.031,80.036,80.026,80.036,12800000.0
2008-07-25 18:52:00,80.037,80.04,80.032,80.04,12800000.0
2008-07-25 18:53:00,80.028,80.03,80.016,80.025,12800000.0
2008-07-25 18:54:00,80.017,80.026,80.017,80.026,11200000.0
2008-07-25 18:55:00,80.025,80.037,80.025,80.034,11200000.0
2008-07-25 18:56:00,80.041,80.062,80.041,80.059,16000000.0
2008-07-25 18:57:00,80.052,80.052,80.031,80.038,11200000.0
2008-07-25 18:58:00,80.033,80.043,80.033,80.043,11200000.0
2008-07-25 18:59:00,80.046,80.052,80.046,80.052,17600000.0
2008-07-25 19:00:00,80.054,80.06,80.054,80.057,13200000.0
2008-07-25 19:01:00,80.063,80.067,80.048,80.048,12800000.0
2008-07-25 19:02:00,80.05,80.06,80.05,80.052,11200000.0
2008-07-25 19:03:00,80.066,80.072,80.065,80.07,12800000.0
2008-07-25 19:04:00,80.068,80.084,80.061,80.083,16000000.0
2008-07-25 19:05:00,80.084,80.087,80.07,80.07,14400000.0
2008-07-25 19:06:00,80.062,80.062,80.052,80.06,16000000.0
2008-07-25 19:07:00,80.073,80.079,80.064,80.079,11200000.0
2008-07-25 19:08:00,80.078,80.078,80.045,80.045,17600000.0
2008-07-25 19:09:00,80.043,80.056,80.043,80.049,12800000.0
2008-07-25 19:10:00,80.044,80.054,80.043,80.053,17600000.0
2008-07-25 19:11:00,80.023,80.027,80.018,80.027,12800000.0
2008-07-25 19:12:00,80.02,80.025,80.011,80.025,11200000.0
2008-07-25 19:13:00,80.024,80.024,80.01,80.01,11200000.0
2008-07-25 19:14:00,79.972,80.072,79.946,80.072,16000000.0
2008-07-25 19:15:00,80.07,80.07,80.042,80.042,12800000.0
2008-07-25 19:16:00,80.053,80.086,80.053,80.086,12800000.0
2008-07-25 19:17:00,80.073,80.073,80.042,80.042,12800000.0
2008-07-25 19:18:00,80.071,80.075,80.062,80.062,17600000.0
2008-07-25 19:19:00,80.054,80.054,80.023,80.024,16000000.0
2008-07-25 19:20:00,80.02,80.03,80.009,80.009,16000000.0
2008-07-25 19:21:00,80.045,80.045,80.022,80.031,15400000.0
2008-07-25 19:22:00,80.035,80.042,80.032,80.042,11200000.0
2008-07-25 19:23:00,80.05,80.051,80.036,80.036,17600000.0
2008-07-25 19:24:00,80.031,80.038,80.022,80.038,17600000.0
2008-07-25 19:25:00,80.032,80.041,80.031,80.038,17600000.0
2008-07-25 19:26:00,80.035,80.046,80.035,80.046,11200000.0
2008-07-25 19:27:00,80.045,80.047,80.025,80.025,11200000.0
2008-07-25 19:28:00,80.032,80.04,80.026,80.036,12200000.0
2008-07-25 19:29:00,80.061,80.071,80.061,80.067,11200000.0
2008-07-25 19:30:00,80.066,80.071,80.064,80.071,14400000.0
2008-07-25 19:31:00,80.067,80.067,80.05,80.065,17000000.0
2008-07-25 19:32:00,80.05,80.071,80.05,80.067,12800000.0
2008-07-25 19:33:00,80.07,80.076,80.07,80.071,12800000.0
2008-07-25 19:34:00,80.072,80.087,80.072,80.077,12200000.0
2008-07-25 19:35:00,80.062,80.074,80.062,80.071,17600000.0
2008-07-25 19:36:00,80.074,80.083,80.074,80.081,11200000.0
2008-07-25 19:37:00,80.081,80.095,80.081,80.088,11200000.0
2008-07-25 19:38:00,80.069,80.082,80.058,80.076,17600000.0
2008-07-25 19:39:00,80.072,80.075,80.066,80.068,11200000.0
2008-07-25 19:40:00,80.062,80.067,80.056,80.061,14400000.0
2008-07-25 19:41:00,80.058,80.059,80.048,80.048,12800000.0
2008-07-25 19:42:00,80.03,80.03,80.015,80.025,12800000.0
2008-07-25 19:43:00,80.027,80.032,80.022,80.022,11200000.0
2008-07-25 19:44:00,80.029,80.03,80.013,80.027,16000000.0
2008-07-25 19:45:00,80.019,80.047,80.017,80.047,11200000.0
2008-07-25 19:46:00,80.052,80.066,80.052,80.066,11200000.0
2008-07-25 19:47:00,80.071,80.088,80.071,80.08,15400000.0
2008-07-25 19:48:00,80.097,80.097,80.079,80.079,11200000.0
2008-07-25 19:49:00,80.073,80.091,80.073,80.076,12800000.0
2008-07-25 19:50:00,80.109,80.111,80.094,80.094,12800000.0
2008-07-25 19:51:00,80.097,80.109,80.092,80.109,12800000.0
2008-07-25 19:52:00,80.12,80.12,80.096,80.096,11200000.0
2008-07-25 19:53:00,80.09,80.098,80.065,80.069,17600000.0
2008-07-25 19:54:00,80.06,80.06,80.049,80.051,14400000.0
2008-07-25 19:55:00,80.044,80.06,80.038,80.06,11200000.0
2008-07-25 19:56:00,80.066,80.073,80.065,80.071,11200000.0
2008-07-25 19:57:00,80.074,80.092,80.073,80.092,12800000.0
2008-07-25 19:58:00,80.095,80.103,80.084,80.084,14400000.0
2008-07-25 19:59:00,80.08,80.092,80.07,80.087,14400000.0
2008-07-25 20:00:00,80.079,80.079,80.056,80.074,12800000.0
2008-07-25 20:01:00,80.107,80.111,80.102,80.111,11200000.0
2008-07-25 20:02:00,80.097,80.097,80.084,80.084,11200000.0
2008-07-25 20:03:00,80.064,80.092,80.062,80.083,16000000.0
2008-07-25 20:04:00,80.118,80.118,80.098,80.113,12800000.0
2008-07-25 20:05:00,80.095,80.1,80.084,80.092,12800000.0
2008-07-25 20:06:00,80.105,80.105,80.085,80.085,12800000.0
2008-07-25 20:07:00,80.088,80.096,80.082,80.085,16000000.0
2008-07-25 20:08:00,80.09,80.099,80.076,80.076,12800000.0
2008-07-25 20:09:00,80.061,80.069,80.054,80.067,16000000.0
2008-07-25 20:10:00,80.033,80.06,80.033,80.046,17600000.0
2008-07-25 20:11:00,80.055,80.06,80.053,80.055,13800000.0
2008-07-25 20:12:00,80.053,80.065,80.052,80.053,14400000.0
2008-07-25 20:13:00,80.053,80.063,80.048,80.063,11200000.0
2008-07-25 20:14:00,80.078,80.078,80.069,80.072,11200000.0
2008-07-25 20:15:00,80.075,80.1,80.075,80.1,11200000.0
2008-07-25 20:16:00,80.098,80.1,80.081,80.081,12800000.0
2008-07-25 20:17:00,80.086,80.086,80.078,80.085,13200000.0
2008-07-25 20:18:00,80.083,80.085,80.073,80.073,12800000.0
2008-07-25 20:19:00,80.072,80.08,80.063,80.066,11200000.0
2008-07-25 20:20:00,80.075,80.075,80.066,80.066,11200000.0
2008-07-25 20:21:00,80.063,80.063,80.054,80.061,11200000.0
2008-07-25 20:22:00,80.058,80.06,80.054,80.057,11200000.0
2008-07-25 20:23:00,80.045,80.045,80.022,80.023,16000000.0
2008-07-25 20:24:00,80.041,80.041,80.019,80.027,16000000.0
2008-07-25 20:25:00,80.039,80.039,80.006,80.014,12800000.0
2008-07-25 20:26:00,80.008,80.011,79.993,80.011,11200000.0
2008-07-25 20:27:00,80.019,80.034,80.019,80.03,12800000.0
2008-07-25 20:28:00,80.039,80.051,80.039,80.041,17600000.0
2008-07-25 20:29:00,80.041,80.041,80.027,80.027,12800000.0
2008-07-25 20:30:00,80.021,80.027,80.015,80.022,14800000.0
2008-07-25 20:31:00,80.025,80.029,80.023,80.023,14400000.0
2008-07-25 20:32:00,80.047,80.068,80.047,80.055,16000000.0
2008-07-25 20:33:00,80.055,80.057,80.041,80.053,16000000.0
2008-07-25 20:34:00,80.056,80.056,80.037,80.047,16000000.0
2008-07-25 20:35:00,80.042,80.061,80.042,80.053,16000000.0
2008-07-25 20:36:00,80.042,80.048,80.036,80.048,10600000.0
2008-07-25 20:37:00,80.053,80.076,80.053,80.073,17600000.0
2008-07-25 20:38:00,80.037,80.06,80.037,80.055,13200000.0
2008-07-25 20:39:00,80.072,80.072,80.055,80.064,16000000.0
2008-07-25 20:40:00,80.079,80.079,80.069,80.073,12800000.0
2008-07-25 20:41:00,80.06,80.06,80.05,80.05,14400000.0
2008-07-25 20:42:00,80.068,80.079,80.067,80.079,12800000.0
2008-07-25 20:43:00,80.066,80.066,80.052,80.063,17000000.0
2008-07-25 20:44:00,80.06,80.068,80.055,80.066,11200000.0
2008-07-25 20:45:00,80.07,80.077,80.056,80.068,11200000.0
2008-07-25 20:46:00,80.067,80.076,80.067,80.074,12800000.0
2008-07-25 20:47:00,80.085,80.085,80.074,80.074,11200000.0
2008-07-25 20:48:00,80.074,80.074,80.065,80.071,12800000.0
2008-07-25 20:49:00,80.076,80.076,80.066,80.071,11200000.0
2008-07-25 20:50:00,80.05,80.083,80.05,80.072,12800000.0
2008-07-25 20:51:00,80.062,80.081,80.052,80.081,11200000.0
2008-07-25 20:52:00,80.076,80.085,80.076,80.085,11600000.0
2008-07-25 20:53:00,80.08,80.08,80.056,80.056,12800000.0
2008-07-25 20:54:00,80.068,80.081,80.068,80.075,11200000.0
2008-07-25 20:55:00,80.074,80.083,80.074,80.08,12800000.0
2008-07-25 20:56:00,80.073,80.094,80.073,80.094,12800000.0
2008-07-25 20:57:00,80.074,80.082,80.074,80.082,11200000.0
2008-07-25 20:58:00,80.074,80.081,80.063,80.078,17600000.0
2008-07-25 20:59:00,80.062,80.082,79.986,80.082,14400000.0
2008-07-25 21:00:00,80.084,80.103,80.064,80.097,12800000.0
2008-07-25 21:01:00,80.104,80.105,80.085,80.092,17600000.0
2008-07-25 21:02:00,80.087,80.108,80.087,80.108,11200000.0
2008-07-25 21:03:00,80.096,80.096,80.083,80.083,12800000.0
2008-07-25 21:04:00,80.083,80.084,80.073,80.082,11200000.0
2008-07-25 21:05:00,80.074,80.083,80.074,80.076,14400000.0
2008-07-25 21:06:00,80.076,80.08,80.071,80.078,17600000.0
2008-07-25 21:07:00,80.086,80.088,80.081,80.082,12800000.0
2008-07-25 21:08:00,80.121,80.121,80.091,80.093,12800000.0
2008-07-25 21:09:00,80.082,80.088,80.08,80.081,12800000.0
2008-07-25 21:10:00,80.082,80.094,80.075,80.09,12800000.0
2008-07-25 21:11:00,80.076,80.095,80.076,80.084,12800000.0
2008-07-25 21:12:00,80.102,80.102,80.086,80.09,12800000.0
2008-07-25 21:13:00,80.09,80.099,80.09,80.091,11200000.0
2008-07-25 21:14:00,80.096,80.096,80.066,80.079,18000000.0
2008-07-25 21:15:00,80.085,80.087,80.07,80.078,17600000.0
2008-07-25 21:16:00,80.089,80.089,80.077,80.079,12800000.0
2008-07-25 21:17:00,80.083,80.089,80.083,80.086,12800000.0
2008-07-25 21:18:00,80.087,80.111,80.087,80.111,12800000.0
2008-07-25 21:19:00,80.118,80.125,80.116,80.116,12800000.0
2008-07-25 21:20:00,80.113,80.128,80.113,80.118,12800000.0
2008-07-25 21:21:00,80.11,80.112,80.099,80.107,12800000.0
2008-07-25 21:22:00,80.108,80.122,80.108,80.12,12200000.0
2008-07-25 21:23:00,80.115,80.126,80.112,80.119,14400000.0
2008-07-25 21:24:00,80.121,80.138,80.119,80.138,12800000.0
2008-07-25 21:25:00,80.132,80.142,80.128,80.129,11200000.0
2008-07-25 21:26:00,80.148,80.191,80.148,80.191,17600000.0
2008-07-25 21:27:00,80.169,80.184,80.169,80.179,10600000.0
2008-07-25 21:28:00,80.185,80.185,80.162,80.162,12800000.0
2008-07-25 21:29:00,80.147,80.174,80.146,80.146,12800000.0
2008-07-25 21:30:00,80.171,80.171,80.162,80.169,12800000.0
2008-07-25 21:31:00,80.172,80.178,80.17,80.175,11200000.0
2008-07-25 21:32:00,80.173,80.173,80.162,80.165,11200000.0
2008-07-25 21:33:00,80.159,80.161,80.151,80.151,10600000.0
2008-07-25 21:34:00,80.127,80.146,80.127,80.137,11200000.0
2008-07-25 21:35:00,80.152,80.153,80.143,80.149,11200000.0
2008-07-25 21:36:00,80.121,80.144,80.121,80.144,17600000.0
2008-07-25 21:37:00,80.151,80.151,80.134,80.134,12800000.0
2008-07-25 21:38:00,80.155,80.161,80.149,80.149,12800000.0
2008-07-25 21:39:00,80.145,80.146,80.137,80.143,12800000.0
2008-07-25 21:40:00,80.12,80.148,80.12,80.143,16000000.0
2008-07-25 21:41:00,80.147,80.147,80.139,80.139,14400000.0
2008-07-25 21:42:00,80.141,80.157,80.132,80.157,16000000.0
2008-07-25 21:43:00,80.166,80.18,80.166,80.18,17600000.0
2008-07-25 21:44:00,80.158,80.162,80.114,80.114,17000000.0
2008-07-25 21:45:00,80.124,80.153,80.123,80.149,14400000.0
2008-07-25 21:46:00,80.158,80.164,80.139,80.163,12800000.0
2008-07-25 21:47:00,80.158,80.162,80.146,80.148,13200000.0
2008-07-25 21:48:00,80.174,80.174,80.16,80.165,17600000.0
2008-07-25 21:49:00,80.168,80.172,80.162,80.172,14400000.0
2008-07-25 21:50:00,80.171,80.171,80.159,80.16,11200000.0
2008-07-25 21:51:00,80.164,80.173,80.076,80.156,12800000.0
2008-07-25 21:52:00,80.151,80.162,80.151,80.162,12800000.0
2008-07-25 21:53:00,80.17,80.17,80.145,80.145,17600000.0
2008-07-25 21:54:00,80.17,80.17,80.138,80.138,14400000.0
2008-07-25 21:55:00,80.137,80.159,80.137,80.158,11200000.0
2008-07-25 21:56:00,80.174,80.183,80.172,80.172,12800000.0
2008-07-25 21:57:00,80.164,80.173,80.162,80.173,13200000.0
2008-07-25 21:58:00,80.145,80.145,80.108,80.108,15400000.0
2008-07-25 21:59:00,80.097,80.108,80.09,80.09,14400000.0
2008-07-25 22:00:00,80.086,80.107,80.086,80.1,13200000.0
2008-07-25 22:01:00,80.117,80.134,80.117,80.126,12800000.0
2008-07-25 22:02:00,80.132,80.132,80.125,80.13,12800000.0
2008-07-25 22:03:00,80.126,80.139,80.117,80.139,11200000.0
2008-07-25 22:04:00,80.116,80.131,80.063,80.063,11200000.0
2008-07-25 22:05:00,80.125,80.133,80.125,80.133,12200000.0
2008-07-25 22:06:00,80.102,80.134,80.102,80.127,17000000.0
2008-07-25 22:07:00,80.146,80.146,80.119,80.129,12200000.0
2008-07-25 22:08:00,80.106,80.127,80.106,80.127,11200000.0
2008-07-25 22:09:00,80.11,80.13,80.11,80.13,11600000.0
2008-07-25 22:10:00,80.141,80.141,80.126,80.126,17600000.0
2008-07-25 22:11:00,80.118,80.118,80.104,80.104,14400000.0
2008-07-25 22:12:00,80.129,80.146,80.129,80.146,10600000.0
2008-07-25 22:13:00,80.154,80.161,80.152,80.152,16000000.0
2008-07-25 22:14:00,80.145,80.153,80.145,80.149,16000000.0
2008-07-25 22:15:00,80.147,80.151,80.144,80.149,12800000.0
2008-07-25 22:16:00,80.146,80.148,80.138,80.141,12800000.0
2008-07-25 22:17:00,80.132,80.139,80.126,80.126,11200000.0
2008-07-25 22:18:00,80.123,80.126,80.104,80.104,13200000.0
2008-07-25 22:19:00,80.09,80.09,80.069,80.069,14400000.0
2008-07-25 22:20:00,80.065,80.089,80.065,80.089,11200000.0
2008-07-25 22:21:00,80.084,80.094,80.078,80.079,12800000.0
2008-07-25 22:22:00,80.082,80.086,80.071,80.071,11200000.0
2008-07-25 22:23:00,80.068,80.068,80.057,80.06,12200000.0
2008-07-25 22:24:00,80.054,80.064,80.054,80.056,12800000.0
2008-07-25 22:25:00,80.05,80.05,80.039,80.042,17600000.0
2008-07-25 22:26:00,80.06,80.06,80.054,80.054,11200000.0
2008-07-25 22:27:00,80.053,80.057,80.036,80.037,16000000.0
2008-07-25 22:28:00,80.045,80.048,80.035,80.035,17600000.0
2008-07-25 22:29:00,80.025,80.029,80.019,80.024,14400000.0
2008-07-25 22:30:00,80.041,80.041,80.035,80.035,12800000.0
2008-07-25 22:31:00,80.029,80.045,80.029,80.045,11200000.0
2008-07-25 22:32:00,80.047,80.05,80.041,80.043,12800000.0
2008-07-25 22:33:00,80.051,80.051,80.036,80.037,12800000.0
2008-07-25 22:34:00,80.038,80.048,80.035,80.048,12800000.0
2008-07-25 22:35:00,80.059,80.059,80.028,80.038,12800000.0
2008-07-25 22:36:00,80.056,80.082,80.056,80.081,12800000.0
2008-07-25 22:37:00,80.077,80.077,80.058,80.075,16000000.0
2008-07-25 22:38:00,80.074,80.075,80.047,80.052,17600000.0
2008-07-25 22:39:00,80.03,80.054,80.03,80.054,11200000.0
2008-07-25 22:40:00,80.056,80.066,80.052,80.052,16000000.0
2008-07-25 22:41:00,80.041,80.041,80.026,80.034,12800000.0
2008-07-25 22:42:00,80.036,80.036,80.02,80.021,11200000.0
2008-07-25 22:43:00,80.023,80.036,80.02,80.02,11200000.0
2008-07-25 22:44:00,80.015,80.04,80.015,80.04,16000000.0
2008-07-25 22:45:00,80.065,80.084,80.065,80.078,12800000.0
2008-07-25 22:46:00,80.071,80.071,80.031,80.031,12800000.0
2008-07-25 22:47:00,80.04,80.045,80.038,80.042,13200000.0
2008-07-25 22:48:00,80.046,80.055,80.028,80.028,12800000.0
2008-07-25 22:49:00,80.035,80.038,80.025,80.026,11600000.0
2008-07-25 22:50:00,80.011,80.02,80.01,80.02,14400000.0
2008-07-25 22:51:00,80.022,80.035,80.02,80.035,12800000.0
2008-07-25 22:52:00,80.004,80.014,79.96,79.967,14400000.0
2008-07-25 22:53:00,79.973,80.003,79.973,80.002,10600000.0
2008-07-25 22:54:00,79.996,79.997,79.988,79.991,11200000.0
2008-07-25 22:55:00,79.997,79.997,79.986,79.988,12800000.0
2008-07-25 22:56:00,79.994,79.994,79.975,79.982,12800000.0
2008-07-25 22:57:00,79.971,80.002,79.971,80.002,11200000.0
2008-07-25 22:58:00,79.999,79.999,79.974,79.983,14400000.0
2008-07-25 22:59:00,79.985,79.985,79.95,79.953,11200000.0
2008-07-27 23:00:00,79.941,79.967,79.941,79.967,12800000.0
2008-07-27 23:01:00,79.986,79.995,79.977,79.994,11200000.0
2008-07-27 23:02:00,79.988,80.013,79.988,79.996,12800000.0
2008-07-27 23:03:00,80.013,80.013,79.979,79.99,17600000.0
2008-07-27 23:04:00,79.976,79.991,79.976,79.991,11200000.0
2008-07-27 23:05:00,79.98,80.004,79.972,80.004,11200000.0
2008-07-27 23:06:00,79.995,80.023,79.995,80.014,17600000.0
2008-07-27 23:07:00,80.007,80.028,80.007,80.02,12800000.0
2008-07-27 23:08:00,80.005,80.024,80.005,80.024,11200000.0
2008-07-27 23:10:00,79.935,79.936,79.916,79.916,11200000.0
2008-07-27 23:11:00,79.959,79.987,79.959,79.987,17600000.0
2008-07-27 23:12:00,79.99,79.997,79.989,79.997,14400000.0
2008-07-27 23:13:00,80.005,80.012,80.004,80.012,14400000.0
2008-07-27 23:14:00,80.041,80.041,80.032,80.033,18000000.0
2008-07-27 23:15:00,80.039,80.045,80.039,80.042,12800000.0
2008-07-27 23:16:00,80.033,80.035,80.028,80.035,12800000.0
2008-07-27 23:17:00,80.025,80.026,80.011,80.018,17600000.0
2008-07-27 23:18:00,80.022,80.023,80.017,80.023,12800000.0
2008-07-27 23:19:00,80.011,80.021,80.009,80.015,12800000.0
2008-07-27 23:20:00,80.02,80.025,80.008,80.015,12800000.0
2008-07-27 23:22:00,80.08,80.085,80.078,80.083,12800000.0
2008-07-27 23:24:00,80.017,80.02,80.009,80.02,12800000.0
2008-07-27 23:25:00,80.02,80.034,79.935,80.034,11200000.0
2008-07-27 23:26:00,80.031,80.041,80.026,80.035,16000000.0
2008-07-27 23:27:00,80.013,80.022,80.003,80.022,16000000.0
2008-07-27 23:28:00,80.025,80.025,80.012,80.023,12800000.0
2008-07-27 23:30:00,80.024,80.028,80.02,80.027,12800000.0
2008-07-27 23:31:00,80.043,80.101,80.043,80.101,11200000.0
2008-07-27 23:32:00,80.02,80.023,80.009,80.02,17600000.0
2008-07-27 23:33:00,80.02,80.02,80.015,80.015,12800000.0
2008-07-27 23:34:00,80.016,80.024,80.013,80.024,14400000.0
2008-07-27 23:35:00,80.019,80.026,80.017,80.025,13200000.0
2008-07-27 23:36:00,80.009,80.036,80.009,80.036,12800000.0
2008-07-27 23:37:00,80.042,80.049,80.033,80.037,16000000.0
2008-07-27 23:38:00,80.02,80.023,80.017,80.023,11200000.0
2008-07-27 23:39:00,80.048,80.054,80.044,80.045,12800000.0
2008-07-27 23:40:00,80.023,80.038,80.009,80.038,12800000.0
2008-07-27 23:41:00,80.043,80.045,80.037,80.037,12800000.0
2008-07-27 23:42:00,80.019,80.019,80.007,80.019,14400000.0
2008-07-27 23:43:00,80.012,80.049,80.012,80.049,11600000.0
2008-07-27 23:44:00,80.057,80.057,80.046,80.052,12800000.0
2008-07-27 23:45:00,80.043,80.079,80.043,80.079,16000000.0
2008-07-27 23:46:00,80.081,80.081,80.061,80.064,11200000.0
2008-07-27 23:47:00,80.063,80.071,80.063,80.071,12800000.0
2008-07-27 23:48:00,80.076,80.077,80.062,80.062,12800000.0
2008-07-27 23:49:00,80.095,80.1,80.089,80.097,17600000.0
2008-07-27 23:50:00,80.086,80.096,80.083,80.083,11200000.0
2008-07-27 23:51:00,80.065,80.065,80.048,80.048,12800000.0
2008-07-27 23:52:00,80.018,80.034,79.999,79.999,14400000.0
2008-07-27 23:53:00,79.976,79.978,79.969,79.969,14400000.0
2008-07-27 23:54:00,79.971,79.999,79.971,79.999,11200000.0
2008-07-27 23:55:00,80.015,80.028,80.015,80.021,12800000.0
2008-07-27 23:56:00,80.032,80.045,80.032,80.042,12800000.0
2008-07-27 23:57:00,80.054,80.075,80.046,80.075,12800000.0
2008-07-27 23:58:00,80.078,80.078,80.048,80.048,11200000.0
2008-07-27 23:59:00,80.043,80.059,80.025,80.025,14400000.0
2008-07-28 00:00:00,80.042,80.055,80.041,80.047,12800000.0
2008-07-28 00:01:00,80.05,80.059,80.05,80.055,11200000.0
2008-07-28 00:02:00,80.05,80.063,80.05,80.06,12200000.0
2008-07-28 00:03:00,80.087,80.094,80.083,80.083,11200000.0
2008-07-28 00:04:00,80.058,80.07,80.048,80.058,14400000.0
2008-07-28 00:05:00,80.066,80.068,80.049,80.06,12800000.0
2008-07-28 00:06:00,80.057,80.063,80.048,80.06,11200000.0
2008-07-28 00:07:00,80.06,80.069,80.054,80.069,12800000.0
2008-07-28 00:08:00,80.078,80.089,80.078,80.08,12800000.0
2008-07-28 00:09:00,80.07,80.07,80.054,80.064,12800000.0
2008-07-28 00:10:00,80.07,80.077,80.064,80.074,12800000.0
2008-07-28 00:11:00,80.069,80.069,80.053,80.053,11200000.0
2008-07-28 00:12:00,80.043,80.043,80.014,80.015,10600000.0
2008-07-28 00:13:00,80.004,80.033,80.004,80.033,17600000.0
2008-07-28 00:14:00,80.044,80.044,80.032,80.032,11200000.0
2008-07-28 00:15:00,80.048,80.048,80.041,80.041,11200000.0
2008-07-28 00:16:00,80.053,80.055,80.053,80.055,3200000.0
2008-07-28 00:17:00,80.051,80.053,80.046,80.053,12800000.0
2008-07-28 00:18:00,80.045,80.059,80.041,80.059,11200000.0
2008-07-28 00:19:00,80.076,80.082,80.075,80.075,11200000.0
2008-07-28 00:20:00,80.069,80.074,80.005,80.062,14400000.0
2008-07-28 00:21:00,80.069,80.083,80.069,80.083,11200000.0
2008-07-28 00:22:00,80.081,80.091,80.068,80.072,17600000.0
2008-07-28 00:23:00,80.056,80.075,80.056,80.061,12800000.0
2008-07-28 00:24:00,80.075,80.078,80.065,80.07,17600000.0
2008-07-28 00:25:00,80.075,80.086,80.07,80.086,11200000.0
2008-07-28 00:26:00,80.079,80.094,80.079,80.094,11200000.0
2008-07-28 00:27:00,80.1,80.104,80.099,80.104,12800000.0
2008-07-28 00:28:00,80.094,80.105,80.094,80.102,12800000.0
2008-07-28 00:29:00,80.107,80.112,80.107,80.109,14400000.0
2008-07-28 00:30:00,80.106,80.106,80.092,80.095,12800000.0
2008-07-28 00:31:00,80.087,80.108,80.087,80.095,12800000.0
2008-07-28 00:32:00,80.092,80.104,80.092,80.101,14400000.0
2008-07-28 00:33:00,80.11,80.114,80.092,80.114,11200000.0
2008-07-28 00:34:00,80.112,80.116,80.108,80.109,17600000.0
2008-07-28 00:35:00,80.111,80.111,80.097,80.097,11200000.0
2008-07-28 00:36:00,80.111,80.117,80.111,80.114,12800000.0
2008-07-28 00:37:00,80.12,80.12,80.105,80.106,14400000.0
2008-07-28 00:38:00,80.114,80.114,80.098,80.101,14400000.0
2008-07-28 00:39:00,80.098,80.103,80.096,80.096,11200000.0
2008-07-28 00:40:00,80.095,80.097,80.087,80.092,12800000.0
2008-07-28 00:41:00,80.078,80.093,80.078,80.09,11200000.0
2008-07-28 00:42:00,80.103,80.117,80.092,80.116,11200000.0
2008-07-28 00:43:00,80.093,80.11,80.093,80.11,12800000.0
2008-07-28 00:44:00,80.101,80.107,80.095,80.107,17600000.0
2008-07-28 00:45:00,80.092,80.153,80.092,80.153,16000000.0
2008-07-28 00:46:00,80.171,80.171,80.162,80.166,16000000.0
2008-07-28 00:47:00,80.128,80.134,80.126,80.13,11200000.0
2008-07-28 00:48:00,80.113,80.113,80.077,80.092,11200000.0
2008-07-28 00:49:00,80.108,80.12,80.082,80.12,16000000.0
2008-07-28 00:50:00,80.126,80.146,80.126,80.131,11200000.0
2008-07-28 00:51:00,80.139,80.15,80.137,80.138,11200000.0
2008-07-28 00:52:00,80.131,80.143,80.131,80.137,14400000.0
2008-07-28 00:53:00,80.119,80.13,80.119,80.124,16000000.0
2008-07-28 00:54:00,80.136,80.151,80.136,80.143,16000000.0
2008-07-28 00:55:00,80.163,80.174,80.162,80.173,11200000.0
2008-07-28 00:56:00,80.178,80.178,80.165,80.168,14800000.0
2008-07-28 00:57:00,80.155,80.159,80.145,80.145,17600000.0
2008-07-28 00:58:00,80.14,80.146,80.131,80.143,11200000.0
2008-07-28 00:59:00,80.141,80.141,80.132,80.137,12800000.0
2008-07-28 01:00:00,80.151,80.151,80.143,80.145,11200000.0
2008-07-28 01:01:00,80.081,80.154,80.081,80.149,11200000.0
2008-07-28 01:02:00,80.116,80.127,80.11,80.127,11200000.0
2008-07-28 01:03:00,80.131,80.131,80.095,80.095,11200000.0
2008-07-28 01:04:00,80.102,80.109,80.101,80.102,11200000.0
2008-07-28 01:05:00,80.094,80.098,80.073,80.073,13200000.0
2008-07-28 01:06:00,80.059,80.076,80.059,80.076,11200000.0
2008-07-28 01:07:00,80.079,80.088,80.079,80.082,11200000.0
2008-07-28 01:08:00,80.093,80.093,80.074,80.086,11200000.0
2008-07-28 01:09:00,80.088,80.088,80.071,80.088,12800000.0
2008-07-28 01:10:00,80.099,80.099,80.073,80.082,17600000.0
2008-07-28 01:11:00,79.992,80.079,79.992,80.069,11200000.0
2008-07-28 01:12:00,80.078,80.086,80.073,80.086,12800000.0
2008-07-28 01:13:00,80.085,80.085,80.075,80.077,11200000.0
2008-07-28 01:14:00,80.088,80.088,80.078,80.078,11200000.0
2008-07-28 01:15:00,80.076,80.089,80.076,80.089,11200000.0
2008-07-28 01:16:00,80.074,80.074,80.047,80.048,11200000.0
2008-07-28 01:17:00,80.06,80.068,80.052,80.068,11600000.0
2008-07-28 01:18:00,80.073,80.073,80.068,80.073,11200000.0
2008-07-28 01:19:00,80.074,80.083,80.072,80.08,16000000.0
2008-07-28 01:20:00,80.062,80.072,80.053,80.061,16000000.0
2008-07-28 01:21:00,80.074,80.084,80.07,80.083,17600000.0
2008-07-28 01:22:00,80.08,80.091,80.08,80.083,12200000.0
2008-07-28 01:23:00,80.087,80.095,80.086,80.087,12800000.0
2008-07-28 01:24:00,80.109,80.109,80.071,80.072,12800000.0
2008-07-28 01:25:00,80.08,80.085,80.075,80.078,14400000.0
2008-07-28 01:26:00,80.082,80.082,80.069,80.079,11200000.0
2008-07-28 01:27:00,80.075,80.086,80.075,80.086,11200000.0
2008-07-28 01:28:00,80.092,80.103,80.082,80.09,17600000.0
2008-07-28 01:29:00,80.067,80.067,80.04,80.047,12800000.0
2008-07-28 01:30:00,80.065,80.067,80.055,80.055,11200000.0
2008-07-28 01:31:00,80.063,80.063,80.055,80.062,12800000.0
2008-07-28 01:32:00,80.065,80.07,80.065,80.068,11200000.0
2008-07-28 01:33:00,80.059,80.064,80.05,80.058,12800000.0
2008-07-28 01:34:00,80.063,80.085,80.063,80.082,17000000.0
2008-07-28 01:35:00,80.081,80.093,80.079,80.093,11200000.0
2008-07-28 01:36:00,80.086,80.091,80.077,80.077,13200000.0
2008-07-28 01:37:00,80.08,80.088,80.062,80.062,14400000.0
2008-07-28 01:38:00,80.075,80.083,80.073,80.075,17600000.0
2008-07-28 01:40:00,80.058,80.064,80.052,80.064,12800000.0
2008-07-28 01:41:00,80.072,80.072,80.033,80.033,12800000.0
2008-07-28 01:42:00,80.025,80.027,80.017,80.022,11600000.0
2008-07-28 01:43:00,80.018,80.041,80.018,80.041,11200000.0
2008-07-28 01:44:00,80.041,80.052,80.038,80.043,11200000.0
2008-07-28 01:45:00,80.045,80.045,80.038,80.038,11200000.0
2008-07-28 01:46:00,80.04,80.048,80.038,80.045,11200000.0
2008-07-28 01:47:00,80.053,80.06,80.04,80.053,17600000.0
2008-07-28 01:48:00,80.088,80.093,80.068,80.068,12200000.0
2008-07-28 01:49:00,80.06,80.065,80.053,80.053,16000000.0
2008-07-28 01:50:00,80.069,80.069,80.039,80.054,16000000.0
2008-07-28 01:51:00,80.066,80.074,80.054,80.072,17600000.0
2008-07-28 01:52:00,80.072,80.083,80.072,80.08,12800000.0
2008-07-28 01:53:00,80.077,80.083,80.071,80.083,14400000.0
2008-07-28 01:54:00,80.073,80.076,80.065,80.071,13200000.0
2008-07-28 01:55:00,80.063,80.065,80.055,80.062,11200000.0
2008-07-28 01:56:00,80.059,80.059,80.045,80.046,16000000.0
2008-07-28 01:57:00,80.046,80.046,80.033,80.033,11000000.0
2008-07-28 01:58:00,80.042,80.042,80.028,80.034,17600000.0
2008-07-28 01:59:00,80.028,80.03,80.021,80.025,12800000.0
2008-07-28 02:00:00,80.015,80.015,79.967,79.967,11200000.0
2008-07-28 02:01:00,79.961,79.975,79.961,79.975,10600000.0
2008-07-28 02:02:00,79.981,79.996,79.981,79.996,19600000.0
2008-07-28 02:03:00,79.999,80.008,79.999,80.008,12800000.0
2008-07-28 02:04:00,80.008,80.013,80.008,80.013,8000000.0
2008-07-28 02:05:00,79.976,79.982,79.969,79.969,12800000.0
2008-07-28 02:06:00,79.955,79.955,79.942,79.943,8000000.0
2008-07-28 02:07:00,79.951,79.968,79.951,79.968,20800000.0
2008-07-28 02:08:00,79.974,79.982,79.974,79.975,17600000.0
2008-07-28 02:09:00,79.971,79.971,79.96,79.965,13800000.0
2008-07-28 02:10:00,79.939,79.964,79.939,79.952,12800000.0
2008-07-28 02:11:00,79.971,79.98,79.96,79.963,12800000.0
2008-07-28 02:12:00,79.973,79.98,79.957,79.979,12800000.0
2008-07-28 02:13:00,79.989,79.994,79.978,79.978,16400000.0
2008-07-28 02:14:00,79.993,79.998,79.991,79.991,12800000.0
2008-07-28 02:15:00,79.989,80.0,79.989,79.994,11200000.0
2008-07-28 02:16:00,80.005,80.005,79.997,79.997,8000000.0
2008-07-28 02:17:00,79.973,79.981,79.964,79.974,11200000.0
2008-07-28 02:18:00,79.987,80.002,79.978,80.002,13200000.0
2008-07-28 02:19:00,80.009,80.029,80.009,80.029,11200000.0
2008-07-28 02:20:00,80.024,80.03,80.024,80.024,14400000.0
2008-07-28 02:21:00,79.989,80.006,79.984,80.006,17600000.0
2008-07-28 02:22:00,80.017,80.018,80.001,80.001,12800000.0
2008-07-28 02:23:00,79.987,79.999,79.987,79.999,11200000.0
2008-07-28 02:24:00,79.996,79.998,79.99,79.996,9600000.0
2008-07-28 02:25:00,80.015,80.02,80.012,80.02,24000000.0
2008-07-28 02:26:00,80.017,80.03,80.017,80.018,11200000.0
2008-07-28 02:27:00,80.042,80.042,80.021,80.021,12800000.0
2008-07-28 02:28:00,80.003,80.012,79.982,79.991,11200000.0
2008-07-28 02:29:00,80.0,80.018,80.0,80.014,11200000.0
2008-07-28 02:30:00,80.009,80.009,79.991,79.995,16000000.0
2008-07-28 02:31:00,80.021,80.042,80.021,80.037,14400000.0
2008-07-28 02:32:00,80.036,80.036,80.022,80.023,16000000.0
2008-07-28 02:33:00,80.02,80.02,80.012,80.016,11200000.0
2008-07-28 02:34:00,80.023,80.024,80.017,80.024,11200000.0
2008-07-28 02:35:00,80.033,80.044,80.032,80.044,12200000.0
2008-07-28 02:36:00,80.05,80.077,80.05,80.075,11200000.0
2008-07-28 02:37:00,80.062,80.068,80.049,80.05,12800000.0
2008-07-28 02:38:00,80.03,80.035,80.024,80.024,11200000.0
2008-07-28 02:39:00,80.018,80.018,80.01,80.012,11200000.0
2008-07-28 02:40:00,80.026,80.028,80.021,80.023,11200000.0
2008-07-28 02:41:00,80.016,80.016,79.995,80.011,12800000.0
2008-07-28 02:42:00,80.024,80.035,80.024,80.032,12200000.0
2008-07-28 02:43:00,80.042,80.076,80.042,80.071,25600000.0
2008-07-28 02:44:00,80.074,80.076,80.063,80.069,18000000.0
2008-07-28 02:45:00,80.067,80.068,80.061,80.063,16400000.0
2008-07-28 02:46:00,80.057,80.062,80.055,80.057,17600000.0
2008-07-28 02:47:00,80.071,80.071,80.051,80.054,16000000.0
2008-07-28 02:48:00,80.055,80.055,80.045,80.045,11200000.0
2008-07-28 02:49:00,80.043,80.056,80.038,80.038,16400000.0
2008-07-28 02:50:00,80.049,80.058,80.048,80.057,16000000.0
2008-07-28 02:51:00,80.058,80.061,80.045,80.045,16000000.0
2008-07-28 02:52:00,80.032,80.032,80.024,80.028,11200000.0
2008-07-28 02:53:00,80.027,80.027,79.946,79.995,12800000.0
2008-07-28 02:54:00,79.997,80.01,79.995,79.995,12800000.0
2008-07-28 02:55:00,79.987,79.999,79.987,79.997,12800000.0
2008-07-28 02:56:00,79.994,79.994,79.985,79.986,22400000.0
2008-07-28 02:57:00,79.987,79.994,79.986,79.994,11200000.0
2008-07-28 02:58:00,79.994,79.994,79.983,79.989,9600000.0
2008-07-28 02:59:00,79.988,80.01,79.988,80.008,16000000.0
2008-07-28 03:00:00,80.001,80.009,80.001,80.007,11200000.0
2008-07-28 03:01:00,80.012,80.012,79.975,79.975,12800000.0
2008-07-28 03:02:00,79.967,79.967,79.955,79.959,12800000.0
2008-07-28 03:03:00,79.958,79.975,79.958,79.975,12800000.0
2008-07-28 03:04:00,79.981,80.016,79.981,80.012,28800000.0
2008-07-28 03:05:00,80.033,80.033,80.024,80.03,17600000.0
2008-07-28 03:06:00,80.042,80.042,80.024,80.024,17600000.0
2008-07-28 03:07:00,80.021,80.036,80.014,80.014,11200000.0
2008-07-28 03:08:00,80.032,80.041,80.029,80.041,17600000.0
2008-07-28 03:09:00,80.042,80.043,80.026,80.026,14200000.0
2008-07-28 03:10:00,80.017,80.031,80.017,80.019,16000000.0
2008-07-28 03:11:00,79.997,80.02,79.997,80.02,12800000.0
2008-07-28 03:12:00,80.02,80.027,80.013,80.023,12800000.0
2008-07-28 03:13:00,80.029,80.039,80.029,80.036,14400000.0
2008-07-28 03:14:00,80.009,80.023,80.005,80.006,11200000.0
2008-07-28 03:15:00,80.021,80.031,80.009,80.026,17600000.0
2008-07-28 03:16:00,80.031,80.031,80.009,80.009,11200000.0
2008-07-28 03:17:00,80.012,80.015,79.997,79.997,12800000.0
2008-07-28 03:18:00,79.985,80.006,79.985,79.998,12800000.0
2008-07-28 03:19:00,80.016,80.034,80.012,80.034,16000000.0
2008-07-28 03:20:00,80.031,80.037,80.026,80.035,14400000.0
2008-07-28 03:21:00,80.032,80.05,80.032,80.05,11200000.0
2008-07-28 03:22:00,80.048,80.068,80.048,80.068,12800000.0
2008-07-28 03:23:00,80.059,80.065,80.043,80.059,17600000.0
2008-07-28 03:24:00,80.065,80.065,80.05,80.059,28800000.0
2008-07-28 03:25:00,80.068,80.07,80.058,80.068,19200000.0
2008-07-28 03:26:00,80.072,80.088,80.07,80.088,12800000.0
2008-07-28 03:27:00,80.088,80.106,80.086,80.104,12800000.0
2008-07-28 03:28:00,80.111,80.117,80.104,80.107,11200000.0
2008-07-28 03:29:00,80.09,80.09,80.047,80.047,11200000.0
2008-07-28 03:30:00,80.047,80.047,80.027,80.04,12800000.0
2008-07-28 03:31:00,80.04,80.04,80.025,80.025,32000000.0
2008-07-28 03:32:00,80.04,80.044,80.035,80.035,17600000.0
2008-07-28 03:33:00,80.026,80.036,80.026,80.035,12800000.0
2008-07-28 03:34:00,80.034,80.044,80.034,80.042,12200000.0
2008-07-28 03:35:00,80.052,80.056,80.04,80.054,14400000.0
2008-07-28 03:36:00,80.05,80.056,80.05,80.056,11200000.0
2008-07-28 03:37:00,80.044,80.065,80.044,80.055,17600000.0
2008-07-28 03:38:00,80.068,80.07,80.062,80.068,12800000.0
2008-07-28 03:39:00,80.054,80.056,80.047,80.056,17600000.0
2008-07-28 03:40:00,80.054,80.057,80.052,80.056,12800000.0
2008-07-28 03:41:00,80.074,80.074,80.052,80.058,12800000.0
2008-07-28 03:42:00,80.014,80.052,80.014,80.018,17600000.0
2008-07-28 03:43:00,80.009,80.032,80.009,80.025,14400000.0
2008-07-28 03:44:00,80.037,80.041,80.031,80.036,28200000.0
2008-07-28 03:45:00,80.015,80.039,80.015,80.028,14400000.0
2008-07-28 03:46:00,80.036,80.036,80.025,80.033,12800000.0
2008-07-28 03:47:00,80.022,80.022,79.996,80.014,12800000.0
2008-07-28 03:48:00,80.022,80.024,80.013,80.017,16000000.0
2008-07-28 03:49:00,80.034,80.034,80.018,80.018,12800000.0
2008-07-28 03:50:00,80.008,80.015,79.992,79.992,12800000.0
2008-07-28 03:51:00,79.993,80.002,79.982,79.982,12200000.0
2008-07-28 03:52:00,79.991,79.998,79.991,79.995,12800000.0
2008-07-28 03:53:00,79.968,79.988,79.968,79.988,11200000.0
2008-07-28 03:54:00,79.978,79.979,79.965,79.965,11200000.0
2008-07-28 03:55:00,79.98,79.993,79.972,79.972,9600000.0
2008-07-28 03:56:00,79.973,79.993,79.973,79.993,12800000.0
2008-07-28 03:57:00,79.993,80.004,79.971,80.004,11200000.0
2008-07-28 03:58:00,80.004,80.004,79.992,79.992,12800000.0
2008-07-28 03:59:00,79.994,79.994,79.976,79.99,17600000.0
2008-07-28 04:00:00,80.022,80.029,80.021,80.029,14400000.0
2008-07-28 04:01:00,80.015,80.015,79.989,80.009,11200000.0
2008-07-28 04:02:00,80.027,80.027,79.987,80.019,12200000.0
2008-07-28 04:04:00,80.001,80.021,79.991,80.021,12800000.0
2008-07-28 04:05:00,80.041,80.041,80.005,80.023,14800000.0
2008-07-28 04:06:00,80.025,80.033,80.023,80.033,14400000.0
2008-07-28 04:07:00,80.034,80.034,80.019,80.026,12800000.0
2008-07-28 04:08:00,80.029,80.031,80.018,80.029,12800000.0
2008-07-28 04:09:00,80.026,80.026,80.015,80.017,11200000.0
2008-07-28 04:10:00,80.013,80.027,80.013,80.023,16000000.0
2008-07-28 04:11:00,80.011,80.011,79.994,80.004,17000000.0
2008-07-28 04:12:00,79.992,80.019,79.992,80.019,12800000.0
2008-07-28 04:13:00,80.021,80.031,80.021,80.022,17600000.0
2008-07-28 04:14:00,80.023,80.044,80.019,80.044,10600000.0
2008-07-28 04:15:00,80.05,80.05,80.043,80.049,16000000.0
2008-07-28 04:16:00,80.055,80.055,80.034,80.041,14400000.0
2008-07-28 04:17:00,80.033,80.036,80.029,80.033,17600000.0
2008-07-28 04:18:00,80.033,80.036,80.029,80.036,12800000.0
2008-07-28 04:19:00,80.029,80.048,80.023,80.048,35200000.0
2008-07-28 04:20:00,80.042,80.042,80.033,80.038,12800000.0
2008-07-28 04:21:00,80.04,80.049,80.035,80.035,11200000.0
2008-07-28 04:22:00,80.039,80.054,80.039,80.054,12800000.0
2008-07-28 04:23:00,80.047,80.049,80.04,80.042,12800000.0
2008-07-28 04:24:00,80.03,80.038,80.03,80.038,16000000.0
2008-07-28 04:25:00,80.049,80.058,80.049,80.053,16000000.0
2008-07-28 04:26:00,80.041,80.05,80.041,80.05,12800000.0
2008-07-28 04:27:00,80.032,80.035,80.024,80.024,18000000.0
2008-07-28 04:28:00,79.998,80.017,79.998,80.009,12800000.0
2008-07-28 04:29:00,80.023,80.031,80.021,80.021,16000000.0
2008-07-28 04:30:00,80.002,80.017,80.002,80.007,11200000.0
2008-07-28 04:31:00,80.024,80.033,80.011,80.03,16000000.0
2008-07-28 04:32:00,80.053,80.053,80.011,80.011,17600000.0
2008-07-28 04:33:00,80.028,80.041,80.028,80.03,12800000.0
2008-07-28 04:34:00,80.026,80.036,80.025,80.035,14400000.0
2008-07-28 04:35:00,80.019,80.022,80.009,80.022,11200000.0
2008-07-28 04:36:00,79.989,79.999,79.989,79.993,11200000.0
2008-07-28 04:38:00,80.009,80.009,79.979,79.979,16000000.0
2008-07-28 04:39:00,79.999,80.017,79.99,80.016,14400000.0
2008-07-28 04:40:00,80.024,80.048,80.017,80.048,12800000.0
2008-07-28 04:41:00,80.035,80.037,80.027,80.027,11200000.0
2008-07-28 04:42:00,80.039,80.043,80.035,80.035,11200000.0
2008-07-28 04:43:00,80.03,80.037,80.025,80.028,17600000.0
2008-07-28 04:44:00,80.039,80.045,80.039,80.045,3200000.0
2008-07-28 04:45:00,80.063,80.063,80.044,80.044,8000000.0
2008-07-28 04:46:00,80.026,80.026,80.02,80.021,12200000.0
2008-07-28 04:47:00,80.05,80.055,80.046,80.046,16000000.0
2008-07-28 04:48:00,80.031,80.039,80.031,80.039,11200000.0
2008-07-28 04:49:00,80.031,80.038,80.027,80.038,12800000.0
2008-07-28 04:50:00,80.043,80.057,80.043,80.055,17000000.0
2008-07-28 04:51:00,80.056,80.056,80.05,80.054,16000000.0
2008-07-28 04:52:00,80.049,80.058,80.049,80.056,12800000.0
2008-07-28 04:53:00,80.054,80.054,80.049,80.049,12800000.0
2008-07-28 04:54:00,80.011,80.032,80.011,80.032,33600000.0
2008-07-28 04:55:00,80.054,80.054,80.043,80.046,11200000.0
2008-07-28 04:56:00,80.049,80.05,80.03,80.03,16000000.0
2008-07-28 04:57:00,80.018,80.035,80.018,80.024,17600000.0
2008-07-28 04:58:00,80.033,80.046,80.033,80.038,14400000.0
2008-07-28 04:59:00,80.042,80.042,80.023,80.034,17600000.0
2008-07-28 05:00:00,80.032,80.039,80.031,80.034,17600000.0
2008-07-28 05:01:00,80.026,80.033,80.026,80.03,14400000.0
2008-07-28 05:02:00,80.033,80.04,80.032,80.035,18000000.0
2008-07-28 05:03:00,80.045,80.045,80.034,80.042,17600000.0
2008-07-28 05:04:00,80.056,80.056,80.041,80.041,12800000.0
2008-07-28 05:05:00,80.047,80.047,80.021,80.022,12800000.0
2008-07-28 05:06:00,80.049,80.052,80.039,80.051,17600000.0
2008-07-28 05:07:00,80.059,80.059,80.045,80.045,11200000.0
2008-07-28 05:08:00,80.046,80.046,80.019,80.019,11200000.0
2008-07-28 05:09:00,80.015,80.021,80.002,80.02,11200000.0
2008-07-28 05:10:00,80.004,80.03,80.004,80.019,12800000.0
2008-07-28 05:11:00,80.034,80.034,80.022,80.022,11200000.0
2008-07-28 05:12:00,80.024,80.04,80.024,80.035,17600000.0
2008-07-28 05:13:00,80.04,80.04,80.02,80.029,11200000.0
2008-07-28 05:14:00,80.037,80.037,80.026,80.026,16000000.0
2008-07-28 05:15:00,80.021,80.028,80.021,80.028,12800000.0
2008-07-28 05:16:00,80.029,80.039,80.019,80.019,15800000.0
2008-07-28 05:17:00,80.023,80.023,80.011,80.017,8000000.0
2008-07-28 05:18:00,80.012,80.018,80.009,80.015,11200000.0
2008-07-28 05:19:00,80.011,80.02,80.004,80.005,17600000.0
2008-07-28 05:20:00,80.012,80.024,80.012,80.02,12800000.0
2008-07-28 05:21:00,80.021,80.034,80.013,80.034,17600000.0
2008-07-28 05:22:00,80.026,80.027,80.02,80.027,25600000.0
2008-07-28 05:23:00,80.032,80.039,80.032,80.039,43200000.0
2008-07-28 05:24:00,80.043,80.043,80.025,80.031,12800000.0
2008-07-28 05:25:00,80.051,80.055,80.044,80.045,12800000.0
2008-07-28 05:26:00,80.008,80.034,80.008,80.034,11200000.0
2008-07-28 05:27:00,80.032,80.048,80.03,80.048,12800000.0
2008-07-28 05:28:00,80.039,80.043,80.035,80.035,11200000.0
2008-07-28 05:29:00,80.037,80.037,80.023,80.023,17000000.0
2008-07-28 05:30:00,80.021,80.037,80.019,80.037,16000000.0
2008-07-28 05:31:00,80.028,80.043,80.028,80.034,11200000.0
2008-07-28 05:32:00,80.01,80.03,80.01,80.015,12800000.0
2008-07-28 05:33:00,80.034,80.034,80.026,80.028,11200000.0
2008-07-28 05:34:00,79.999,80.04,79.999,80.04,16000000.0
2008-07-28 05:35:00,80.041,80.049,80.041,80.048,11200000.0
2008-07-28 05:36:00,80.042,80.058,80.042,80.058,12800000.0
2008-07-28 05:37:00,80.049,80.059,80.049,80.051,12800000.0
2008-07-28 05:38:00,80.048,80.049,80.047,80.047,4800000.0
2008-07-28 05:39:00,80.057,80.068,80.054,80.058,12800000.0
2008-07-28 05:40:00,80.059,80.071,80.059,80.071,12200000.0
2008-07-28 05:41:00,80.06,80.06,80.043,80.047,11200000.0
2008-07-28 05:42:00,80.049,80.056,80.046,80.056,11200000.0
2008-07-28 05:43:00,80.062,80.069,80.06,80.06,17600000.0
2008-07-28 05:44:00,80.074,80.08,80.074,80.08,14800000.0
2008-07-28 05:45:00,80.086,80.086,80.065,80.065,12800000.0
2008-07-28 05:46:00,80.065,80.073,80.057,80.057,12800000.0
2008-07-28 05:47:00,80.074,80.074,80.068,80.07,12800000.0
2008-07-28 05:48:00,80.093,80.093,80.048,80.048,11200000.0
2008-07-28 05:49:00,80.058,80.061,80.056,80.059,12800000.0
2008-07-28 05:50:00,80.042,80.045,80.035,80.04,12800000.0
2008-07-28 05:51:00,80.053,80.066,80.04,80.062,16000000.0
2008-07-28 05:52:00,80.089,80.089,80.043,80.043,15400000.0
2008-07-28 05:53:00,80.066,80.066,80.048,80.049,12800000.0
2008-07-28 05:54:00,80.058,80.061,80.047,80.047,11200000.0
2008-07-28 05:55:00,80.044,80.045,80.037,80.04,16000000.0
2008-07-28 05:56:00,80.029,80.034,80.023,80.026,17600000.0
2008-07-28 05:57:00,80.026,80.044,80.026,80.032,11200000.0
2008-07-28 05:58:00,80.036,80.044,80.031,80.031,11200000.0
2008-07-28 05:59:00,80.043,80.049,80.036,80.036,17600000.0
2008-07-28 06:00:00,80.036,80.045,80.036,80.045,12800000.0
2008-07-28 06:01:00,80.046,80.049,80.046,80.046,8000000.0
2008-07-28 06:02:00,80.059,80.062,80.054,80.054,17600000.0
2008-07-28 06:03:00,80.05,80.058,80.047,80.058,12200000.0
2008-07-28 06:04:00,80.067,80.067,80.046,80.046,12800000.0
2008-07-28 06:05:00,80.054,80.054,80.032,80.048,11200000.0
2008-07-28 06:06:00,80.03,80.055,80.03,80.055,11200000.0
2008-07-28 06:07:00,80.05,80.066,80.049,80.066,11200000.0
2008-07-28 06:08:00,80.061,80.077,80.061,80.071,17600000.0
2008-07-28 06:09:00,80.071,80.073,80.053,80.069,12800000.0
2008-07-28 06:10:00,80.06,80.063,80.056,80.056,11200000.0
2008-07-28 06:11:00,80.063,80.071,80.049,80.056,34600000.0
2008-07-28 06:12:00,80.074,80.086,80.074,80.085,11200000.0
2008-07-28 06:13:00,80.093,80.098,80.088,80.092,14400000.0
2008-07-28 06:14:00,80.097,80.101,80.092,80.092,17600000.0
2008-07-28 06:15:00,80.087,80.093,80.084,80.084,17600000.0
2008-07-28 06:16:00,80.071,80.081,80.071,80.078,14400000.0
2008-07-28 06:17:00,80.073,80.086,80.059,80.086,14400000.0
2008-07-28 06:18:00,80.077,80.097,80.001,80.083,11200000.0
2008-07-28 06:19:00,80.083,80.083,80.072,80.08,9600000.0
2008-07-28 06:20:00,80.105,80.105,80.08,80.08,12800000.0
2008-07-28 06:21:00,80.081,80.085,80.071,80.076,14800000.0
2008-07-28 06:22:00,80.064,80.083,80.063,80.081,16000000.0
2008-07-28 06:23:00,80.081,80.096,80.081,80.091,11200000.0
2008-07-28 06:24:00,80.092,80.095,80.084,80.095,14400000.0
2008-07-28 06:25:00,80.09,80.094,80.084,80.094,17600000.0
2008-07-28 06:26:00,80.08,80.092,80.071,80.077,11200000.0
2008-07-28 06:27:00,80.085,80.095,80.084,80.095,14400000.0
2008-07-28 06:28:00,80.091,80.091,80.083,80.09,16000000.0
2008-07-28 06:29:00,80.092,80.095,80.087,80.094,12800000.0
2008-07-28 06:30:00,80.086,80.088,80.082,80.088,27200000.0
2008-07-28 06:31:00,80.065,80.08,80.061,80.072,11200000.0
2008-07-28 06:32:00,80.08,80.086,80.075,80.084,22400000.0
2008-07-28 06:33:00,80.095,80.102,80.091,80.096,24000000.0
2008-07-28 06:34:00,80.087,80.087,80.075,80.075,17600000.0
2008-07-28 06:35:00,80.06,80.094,80.06,80.094,10600000.0
2008-07-28 06:36:00,80.1,80.103,80.089,80.101,12800000.0
2008-07-28 06:37:00,80.111,80.111,80.101,80.101,12800000.0
2008-07-28 06:38:00,80.105,80.12,80.1,80.12,8000000.0
2008-07-28 06:39:00,80.128,80.139,80.12,80.12,14400000.0
2008-07-28 06:40:00,80.133,80.145,80.133,80.138,11200000.0
2008-07-28 06:41:00,80.154,80.156,80.137,80.137,11600000.0
2008-07-28 06:42:00,80.127,80.127,80.117,80.123,14400000.0
2008-07-28 06:43:00,80.128,80.13,80.118,80.128,19200000.0
2008-07-28 06:44:00,80.129,80.134,80.128,80.134,10600000.0
2008-07-28 06:45:00,80.132,80.134,80.118,80.128,12800000.0
2008-07-28 06:46:00,80.116,80.118,80.107,80.107,16000000.0
2008-07-28 06:47:00,80.113,80.118,80.11,80.117,12800000.0
2008-07-28 06:48:00,80.118,80.129,80.103,80.113,12200000.0
2008-07-28 06:49:00,80.117,80.118,80.107,80.107,12800000.0
2008-07-28 06:50:00,80.111,80.111,80.095,80.104,10000000.0
2008-07-28 06:51:00,80.115,80.117,80.107,80.114,16000000.0
2008-07-28 06:52:00,80.112,80.118,80.104,80.116,14400000.0
2008-07-28 06:53:00,80.127,80.143,80.126,80.126,12800000.0
2008-07-28 06:54:00,80.129,80.137,80.121,80.131,12800000.0
2008-07-28 06:55:00,80.11,80.135,80.11,80.131,14400000.0
2008-07-28 06:56:00,80.137,80.137,80.114,80.122,12800000.0
2008-07-28 06:57:00,80.131,80.134,80.128,80.129,16000000.0
2008-07-28 06:58:00,80.131,80.139,80.131,80.135,11200000.0
2008-07-28 06:59:00,80.145,80.151,80.143,80.148,17600000.0
2008-07-28 07:00:00,80.15,80.15,80.14,80.14,10600000.0
2008-07-28 07:01:00,80.119,80.131,80.111,80.111,16000000.0
2008-07-28 07:02:00,80.1,80.108,80.099,80.099,12800000.0
2008-07-28 07:03:00,80.094,80.094,80.085,80.089,12800000.0
2008-07-28 07:04:00,80.09,80.09,80.072,80.077,11200000.0
2008-07-28 07:05:00,80.076,80.085,80.068,80.073,12800000.0
2008-07-28 07:06:00,80.07,80.086,80.07,80.076,16000000.0
2008-07-28 07:07:00,80.073,80.08,80.045,80.045,12800000.0
2008-07-28 07:08:00,80.075,80.092,80.075,80.092,28800000.0
2008-07-28 07:09:00,80.1,80.105,80.095,80.103,16000000.0
2008-07-28 07:10:00,80.094,80.105,80.094,80.105,11200000.0
2008-07-28 07:11:00,80.105,80.105,80.095,80.098,17600000.0
2008-07-28 07:12:00,80.083,80.097,80.083,80.094,8000000.0
2008-07-28 07:13:00,80.09,80.096,80.085,80.085,14400000.0
2008-07-28 07:14:00,80.074,80.077,80.061,80.077,12800000.0
2008-07-28 07:15:00,80.08,80.088,80.063,80.088,11200000.0
2008-07-28 07:16:00,80.068,80.079,80.068,80.079,14400000.0
2008-07-28 07:18:00,80.048,80.055,80.048,80.052,14400000.0
2008-07-28 07:20:00,80.083,80.083,80.073,80.073,14400000.0
2008-07-28 07:22:00,80.068,80.082,80.068,80.082,8000000.0
2008-07-28 07:23:00,80.082,80.082,80.067,80.073,16000000.0
2008-07-28 07:24:00,80.077,80.082,80.075,80.077,11200000.0
2008-07-28 07:25:00,80.071,80.076,80.069,80.072,11200000.0
2008-07-28 07:26:00,80.051,80.077,80.051,80.077,12800000.0
2008-07-28 07:27:00,80.08,80.083,80.075,80.082,12800000.0
2008-07-28 07:28:00,80.072,80.082,80.072,80.082,7400000.0
2008-07-28 07:29:00,80.064,80.083,80.064,80.075,27200000.0
2008-07-28 07:30:00,80.066,80.077,80.059,80.076,12800000.0
2008-07-28 07:31:00,80.08,80.08,80.06,80.073,11200000.0
2008-07-28 07:32:00,80.06,80.078,80.06,80.078,12800000.0
2008-07-28 07:33:00,80.067,80.078,80.067,80.071,16000000.0
2008-07-28 07:34:00,80.046,80.065,80.037,80.037,11200000.0
2008-07-28 07:35:00,80.059,80.059,80.054,80.054,16000000.0
2008-07-28 07:36:00,80.048,80.059,80.048,80.052,12800000.0
2008-07-28 07:37:00,80.067,80.084,80.067,80.082,14400000.0
2008-07-28 07:38:00,80.079,80.079,80.064,80.072,16000000.0
2008-07-28 07:39:00,80.068,80.072,80.062,80.062,19200000.0
2008-07-28 07:40:00,80.075,80.08,80.074,80.074,11200000.0
2008-07-28 07:41:00,80.077,80.088,80.074,80.085,32000000.0
2008-07-28 07:42:00,80.085,80.086,80.075,80.082,33600000.0
2008-07-28 07:43:00,80.084,80.088,80.075,80.08,28800000.0
2008-07-28 07:44:00,80.097,80.097,80.066,80.07,17600000.0
2008-07-28 07:45:00,80.084,80.084,80.006,80.061,14400000.0
2008-07-28 07:46:00,80.052,80.064,80.051,80.063,27600000.0
2008-07-28 07:47:00,80.064,80.064,80.056,80.06,10600000.0
2008-07-28 07:48:00,80.053,80.062,80.053,80.062,11200000.0
2008-07-28 07:49:00,80.065,80.072,80.064,80.072,16000000.0
2008-07-28 07:50:00,80.067,80.073,80.062,80.062,11600000.0
2008-07-28 07:51:00,80.065,80.065,80.051,80.064,38400000.0
2008-07-28 07:52:00,80.072,80.075,80.07,80.075,9600000.0
2008-07-28 07:53:00,80.076,80.076,80.068,80.074,11200000.0
2008-07-28 07:54:00,80.088,80.094,80.084,80.093,12800000.0
2008-07-28 07:55:00,80.077,80.077,80.066,80.068,30400000.0
2008-07-28 07:56:00,80.074,80.074,80.063,80.073,16000000.0
2008-07-28 07:57:00,80.072,80.072,80.057,80.06,17000000.0
2008-07-28 07:58:00,80.052,80.073,80.052,80.073,11200000.0
2008-07-28 07:59:00,80.077,80.077,80.071,80.072,17600000.0
2008-07-28 08:00:00,80.073,80.073,80.052,80.061,12800000.0
2008-07-28 08:01:00,80.058,80.058,80.041,80.041,11200000.0
2008-07-28 08:02:00,80.03,80.038,80.029,80.038,9600000.0
2008-07-28 08:03:00,80.034,80.034,80.02,80.026,16000000.0
2008-07-28 08:04:00,80.033,80.049,80.033,80.049,11200000.0
2008-07-28 08:05:00,80.057,80.057,80.04,80.04,12800000.0
2008-07-28 08:06:00,80.049,80.061,80.049,80.061,12800000.0
2008-07-28 08:07:00,80.054,80.055,80.037,80.042,16000000.0
2008-07-28 08:08:00,80.052,80.052,80.04,80.047,12800000.0
2008-07-28 08:09:00,80.065,80.069,80.063,80.063,12800000.0
2008-07-28 08:10:00,80.055,80.067,80.041,80.041,30400000.0
2008-07-28 08:11:00,80.029,80.034,80.021,80.034,12800000.0
2008-07-28 08:12:00,80.034,80.034,80.025,80.028,17400000.0
2008-07-28 08:13:00,80.035,80.039,80.034,80.035,14400000.0
2008-07-28 08:14:00,80.035,80.037,80.025,80.037,16000000.0
2008-07-28 08:15:00,80.038,80.05,80.029,80.044,11200000.0
2008-07-28 08:16:00,80.045,80.048,80.043,80.043,19200000.0
2008-07-28 08:17:00,80.046,80.059,80.046,80.053,11200000.0
2008-07-28 08:18:00,80.065,80.065,80.041,80.041,10600000.0
2008-07-28 08:19:00,80.051,80.059,80.049,80.053,11200000.0
2008-07-28 08:20:00,80.058,80.067,80.054,80.054,12800000.0
2008-07-28 08:21:00,80.052,80.054,80.05,80.054,11200000.0
2008-07-28 08:22:00,80.045,80.054,80.039,80.039,11200000.0
2008-07-28 08:23:00,80.055,80.064,80.053,80.064,16000000.0
2008-07-28 08:24:00,80.067,80.071,80.061,80.068,17600000.0
2008-07-28 08:25:00,80.071,80.073,80.06,80.06,12800000.0
2008-07-28 08:26:00,80.05,80.06,80.05,80.057,11200000.0
2008-07-28 08:27:00,80.047,80.047,80.037,80.037,11200000.0
2008-07-28 08:28:00,80.037,80.037,80.025,80.025,12800000.0
2008-07-28 08:29:00,80.023,80.028,80.019,80.028,11200000.0
2008-07-28 08:30:00,80.01,80.01,79.995,79.995,13200000.0
2008-07-28 08:31:00,79.975,79.983,79.958,79.966,12800000.0
2008-07-28 08:32:00,79.964,79.964,79.942,79.942,13800000.0
2008-07-28 08:33:00,79.946,79.956,79.946,79.956,42000000.0
2008-07-28 08:34:00,79.944,79.944,79.929,79.941,11600000.0
2008-07-28 08:35:00,79.955,79.962,79.923,79.962,48000000.0
2008-07-28 08:36:00,79.995,80.022,79.995,80.022,16000000.0
2008-07-28 08:37:00,80.027,80.027,79.998,79.998,14400000.0
2008-07-28 08:38:00,79.98,79.999,79.98,79.999,17600000.0
2008-07-28 08:39:00,80.005,80.009,79.996,80.009,14400000.0
2008-07-28 08:40:00,80.015,80.039,80.015,80.039,11200000.0
2008-07-28 08:41:00,80.038,80.06,80.038,80.06,32000000.0
2008-07-28 08:42:00,80.062,80.086,80.062,80.082,14400000.0
2008-07-28 08:43:00,80.084,80.093,80.072,80.091,12800000.0
2008-07-28 08:44:00,80.099,80.103,80.082,80.096,15400000.0
2008-07-28 08:45:00,80.114,80.118,80.108,80.112,12800000.0
2008-07-28 08:46:00,80.125,80.132,80.125,80.132,12800000.0
2008-07-28 08:47:00,80.127,80.142,80.122,80.142,24000000.0
2008-07-28 08:48:00,80.143,80.143,80.125,80.137,30400000.0
2008-07-28 08:49:00,80.135,80.138,80.133,80.133,8000000.0
2008-07-28 08:50:00,80.119,80.119,80.08,80.08,12800000.0
2008-07-28 08:51:00,80.074,80.074,80.059,80.059,22400000.0
2008-07-28 08:52:00,80.049,80.049,80.026,80.026,34600000.0
2008-07-28 08:53:00,80.024,80.043,80.024,80.038,56000000.0
2008-07-28 08:54:00,80.041,80.051,80.041,80.05,22800000.0
2008-07-28 08:55:00,80.035,80.041,80.021,80.03,17600000.0
2008-07-28 08:56:00,80.008,80.008,79.978,79.982,14400000.0
2008-07-28 08:57:00,79.983,79.987,79.974,79.974,43200000.0
2008-07-28 08:58:00,79.963,79.972,79.963,79.966,18600000.0
2008-07-28 08:59:00,79.983,80.0,79.981,79.998,14800000.0
2008-07-28 09:00:00,79.993,79.994,79.965,79.965,31400000.0
2008-07-28 09:01:00,79.962,79.967,79.95,79.95,32000000.0
2008-07-28 09:02:00,79.959,79.976,79.959,79.976,19200000.0
2008-07-28 09:03:00,79.977,79.982,79.97,79.982,16000000.0
2008-07-28 09:04:00,79.98,79.983,79.969,79.98,22400000.0
2008-07-28 09:05:00,79.984,79.988,79.979,79.988,19200000.0
2008-07-28 09:06:00,79.984,79.987,79.973,79.986,30400000.0
2008-07-28 09:07:00,79.99,80.01,79.99,80.01,19200000.0
2008-07-28 09:08:00,80.009,80.018,80.009,80.015,12800000.0
2008-07-28 09:09:00,80.017,80.02,79.98,79.998,46400000.0
2008-07-28 09:10:00,80.003,80.008,79.999,80.006,24000000.0
2008-07-28 09:11:00,80.008,80.02,80.002,80.018,28800000.0
2008-07-28 09:12:00,80.012,80.012,80.004,80.004,13800000.0
2008-07-28 09:13:00,80.014,80.025,80.013,80.018,12800000.0
2008-07-28 09:14:00,80.011,80.011,79.993,80.01,12800000.0
2008-07-28 09:15:00,80.025,80.049,80.025,80.049,30400000.0
2008-07-28 09:16:00,80.062,80.068,80.054,80.054,49600000.0
2008-07-28 09:17:00,80.041,80.05,80.038,80.05,78400000.0
2008-07-28 09:18:00,80.049,80.05,80.024,80.024,72000000.0
2008-07-28 09:19:00,80.017,80.027,80.001,80.001,65000000.0
2008-07-28 09:20:00,80.012,80.012,79.996,79.996,77600000.0
2008-07-28 09:21:00,80.016,80.052,80.016,80.039,50000000.0
2008-07-28 09:22:00,80.03,80.031,80.016,80.026,37200000.0
2008-07-28 09:23:00,80.033,80.037,80.025,80.025,68800000.0
2008-07-28 09:24:00,80.011,80.023,79.995,80.023,43200000.0
2008-07-28 09:25:00,80.023,80.023,80.013,80.02,19200000.0
2008-07-28 09:26:00,80.032,80.032,80.022,80.025,31400000.0
2008-07-28 09:27:00,80.016,80.024,80.015,80.022,70400000.0
2008-07-28 09:28:00,80.025,80.041,80.025,80.039,11200000.0
2008-07-28 09:29:00,80.042,80.046,80.036,80.042,37200000.0
2008-07-28 09:30:00,80.032,80.032,80.022,80.023,25000000.0
2008-07-28 09:31:00,80.023,80.032,80.023,80.028,12800000.0
2008-07-28 09:32:00,80.051,80.055,80.048,80.055,33600000.0
2008-07-28 09:33:00,80.062,80.068,80.061,80.062,30400000.0
2008-07-28 09:34:00,80.054,80.062,80.047,80.062,33600000.0
2008-07-28 09:35:00,80.063,80.073,80.061,80.07,52800000.0
2008-07-28 09:36:00,80.07,80.07,80.055,80.068,45800000.0
2008-07-28 09:37:00,80.063,80.068,80.055,80.067,33600000.0
2008-07-28 09:38:00,80.07,80.078,80.06,80.06,12800000.0
2008-07-28 09:39:00,80.068,80.071,80.061,80.061,43200000.0
2008-07-28 09:40:00,80.056,80.086,80.056,80.086,46800000.0
2008-07-28 09:41:00,80.1,80.109,80.099,80.109,30800000.0
2008-07-28 09:42:00,80.11,80.11,80.099,80.104,43600000.0
2008-07-28 09:43:00,80.111,80.117,80.104,80.106,56000000.0
2008-07-28 09:44:00,80.112,80.118,80.096,80.118,29800000.0
2008-07-28 09:45:00,80.117,80.126,80.117,80.124,19200000.0
2008-07-28 09:46:00,80.11,80.112,80.105,80.106,27200000.0
2008-07-28 09:47:00,80.102,80.111,80.102,80.111,12800000.0
2008-07-28 09:48:00,80.122,80.148,80.122,80.148,12800000.0
2008-07-28 09:49:00,80.146,80.153,80.131,80.153,16000000.0
2008-07-28 09:50:00,80.158,80.158,80.138,80.143,33600000.0
2008-07-28 09:51:00,80.161,80.176,80.158,80.176,84800000.0
2008-07-28 09:52:00,80.167,80.167,80.152,80.159,11200000.0
2008-07-28 09:53:00,80.156,80.156,80.142,80.149,30400000.0
2008-07-28 09:54:00,80.155,80.157,80.154,80.154,12800000.0
2008-07-28 09:55:00,80.158,80.159,80.154,80.158,34000000.0
2008-07-28 09:56:00,80.161,80.161,80.125,80.143,36800000.0
2008-07-28 09:57:00,80.144,80.144,80.129,80.129,24000000.0
2008-07-28 09:58:00,80.121,80.127,80.12,80.126,32000000.0
2008-07-28 09:59:00,80.122,80.129,80.121,80.127,51200000.0
2008-07-28 10:00:00,80.122,80.122,80.1,80.1,62800000.0
2008-07-28 10:01:00,80.079,80.08,80.074,80.079,17600000.0
2008-07-28 10:02:00,80.08,80.086,80.075,80.085,36200000.0
2008-07-28 10:03:00,80.086,80.086,80.079,80.081,44800000.0
2008-07-28 10:04:00,80.071,80.084,80.06,80.065,40000000.0
2008-07-28 10:05:00,80.078,80.078,80.067,80.071,37800000.0
2008-07-28 10:06:00,80.071,80.078,80.068,80.078,33600000.0
2008-07-28 10:07:00,80.074,80.078,80.072,80.076,43000000.0
2008-07-28 10:08:00,80.075,80.08,80.071,80.071,49600000.0
2008-07-28 10:09:00,80.069,80.069,80.056,80.056,12800000.0
2008-07-28 10:10:00,80.055,80.07,80.047,80.06,46400000.0
2008-07-28 10:11:00,80.051,80.067,80.051,80.067,57000000.0
2008-07-28 10:12:00,80.073,80.08,80.064,80.064,57000000.0
2008-07-28 10:13:00,80.069,80.089,80.069,80.089,41600000.0
2008-07-28 10:14:00,80.082,80.1,80.073,80.1,30800000.0
2008-07-28 10:15:00,80.108,80.122,80.107,80.11,30400000.0
2008-07-28 10:16:00,80.106,80.107,80.089,80.089,17600000.0
2008-07-28 10:17:00,80.068,80.071,80.061,80.061,12800000.0
2008-07-28 10:18:00,80.057,80.071,80.057,80.065,12800000.0
2008-07-28 10:19:00,80.051,80.059,80.049,80.059,75600000.0
2008-07-28 10:20:00,80.066,80.068,80.022,80.055,16000000.0
2008-07-28 10:21:00,80.051,80.051,80.028,80.028,35200000.0
2008-07-28 10:22:00,80.033,80.041,80.031,80.035,16000000.0
2008-07-28 10:23:00,80.033,80.041,80.031,80.031,33600000.0
2008-07-28 10:24:00,80.024,80.024,80.017,80.021,43200000.0
2008-07-28 10:25:00,80.036,80.059,80.036,80.058,64000000.0
2008-07-28 10:26:00,80.072,80.077,80.071,80.073,36800000.0
2008-07-28 10:27:00,80.064,80.065,80.042,80.051,52200000.0
2008-07-28 10:28:00,80.005,80.061,80.005,80.061,88000000.0
2008-07-28 10:29:00,80.052,80.06,80.045,80.045,17600000.0
2008-07-28 10:30:00,80.041,80.041,80.026,80.028,27200000.0
2008-07-28 10:31:00,80.023,80.023,80.005,80.005,32400000.0
2008-07-28 10:32:00,80.024,80.056,80.016,80.056,46400000.0
2008-07-28 10:33:00,80.069,80.081,80.068,80.073,35200000.0
2008-07-28 10:34:00,80.072,80.072,80.06,80.071,17600000.0
2008-07-28 10:35:00,80.08,80.082,80.061,80.082,13200000.0
2008-07-28 10:36:00,80.111,80.119,80.103,80.103,11200000.0
2008-07-28 10:37:00,80.109,80.137,80.109,80.137,18600000.0
2008-07-28 10:38:00,80.136,80.14,80.132,80.136,28800000.0
2008-07-28 10:39:00,80.135,80.14,80.133,80.133,16000000.0
2008-07-28 10:40:00,80.135,80.142,80.135,80.137,24400000.0
2008-07-28 10:41:00,80.131,80.134,80.123,80.128,57600000.0
2008-07-28 10:42:00,80.13,80.133,80.122,80.13,38400000.0
2008-07-28 10:43:00,80.125,80.133,80.124,80.129,17600000.0
2008-07-28 10:44:00,80.129,80.129,80.121,80.129,19200000.0
2008-07-28 10:45:00,80.131,80.132,80.117,80.128,22400000.0
2008-07-28 10:46:00,80.132,80.139,80.129,80.139,28800000.0
2008-07-28 10:47:00,80.13,80.13,80.119,80.119,25000000.0
2008-07-28 10:48:00,80.116,80.116,80.106,80.111,38400000.0
2008-07-28 10:49:00,80.098,80.098,80.083,80.095,25600000.0
2008-07-28 10:50:00,80.057,80.065,80.055,80.057,58600000.0
2008-07-28 10:51:00,80.072,80.077,80.065,80.068,68800000.0
2008-07-28 10:52:00,80.078,80.095,80.078,80.095,35200000.0
2008-07-28 10:53:00,80.105,80.113,80.104,80.108,59200000.0
2008-07-28 10:54:00,80.108,80.109,80.092,80.098,54400000.0
2008-07-28 10:55:00,80.094,80.097,80.086,80.09,41600000.0
2008-07-28 10:56:00,80.083,80.085,80.067,80.084,44800000.0
2008-07-28 10:57:00,80.085,80.094,80.081,80.081,33600000.0
2008-07-28 10:58:00,80.067,80.079,80.06,80.06,40000000.0
2008-07-28 10:59:00,80.05,80.057,80.043,80.043,49600000.0
2008-07-28 11:00:00,80.05,80.056,80.038,80.048,51200000.0
2008-07-28 11:01:00,80.07,80.09,80.063,80.09,12800000.0
2008-07-28 11:02:00,80.096,80.096,80.074,80.074,19200000.0
2008-07-28 11:03:00,80.069,80.075,80.063,80.067,36200000.0
2008-07-28 11:04:00,80.062,80.064,80.057,80.064,27200000.0
2008-07-28 11:05:00,80.071,80.093,80.066,80.093,11200000.0
2008-07-28 11:06:00,80.098,80.118,80.098,80.118,30400000.0
2008-07-28 11:07:00,80.125,80.133,80.125,80.13,46400000.0
2008-07-28 11:08:00,80.133,80.143,80.122,80.139,32000000.0
2008-07-28 11:09:00,80.142,80.143,80.13,80.134,76400000.0
2008-07-28 11:10:00,80.132,80.132,80.121,80.124,36800000.0
2008-07-28 11:11:00,80.117,80.12,80.104,80.107,52800000.0
2008-07-28 11:12:00,80.103,80.12,80.103,80.114,70800000.0
2008-07-28 11:13:00,80.11,80.141,80.11,80.141,12800000.0
2008-07-28 11:14:00,80.156,80.167,80.154,80.167,57600000.0
2008-07-28 11:15:00,80.168,80.17,80.16,80.163,11200000.0
2008-07-28 11:16:00,80.171,80.175,80.166,80.174,17600000.0
2008-07-28 11:17:00,80.173,80.182,80.158,80.182,54400000.0
2008-07-28 11:18:00,80.175,80.175,80.159,80.172,74000000.0
2008-07-28 11:19:00,80.164,80.179,80.162,80.173,55400000.0
2008-07-28 11:20:00,80.177,80.185,80.176,80.184,35200000.0
2008-07-28 11:21:00,80.161,80.193,80.139,80.17,40400000.0
2008-07-28 11:22:00,80.174,80.178,80.168,80.168,41600000.0
2008-07-28 11:23:00,80.179,80.201,80.179,80.201,51200000.0
2008-07-28 11:24:00,80.208,80.217,80.2,80.2,52800000.0
2008-07-28 11:25:00,80.2,80.202,80.187,80.19,35200000.0
2008-07-28 11:26:00,80.205,80.205,80.195,80.196,27200000.0
2008-07-28 11:27:00,80.187,80.187,80.176,80.187,12800000.0
2008-07-28 11:28:00,80.192,80.197,80.183,80.183,41600000.0
2008-07-28 11:29:00,80.168,80.179,80.168,80.172,43200000.0
2008-07-28 11:30:00,80.16,80.16,80.151,80.152,11200000.0
2008-07-28 11:31:00,80.149,80.158,80.149,80.153,26600000.0
2008-07-28 11:32:00,80.165,80.179,80.165,80.175,35200000.0
2008-07-28 11:33:00,80.178,80.19,80.173,80.186,17600000.0
2008-07-28 11:34:00,80.191,80.191,80.182,80.183,33600000.0
2008-07-28 11:35:00,80.177,80.181,80.172,80.181,17600000.0
2008-07-28 11:36:00,80.18,80.184,80.173,80.184,42600000.0
2008-07-28 11:37:00,80.194,80.2,80.191,80.194,41600000.0
2008-07-28 11:38:00,80.193,80.196,80.187,80.188,27200000.0
2008-07-28 11:39:00,80.201,80.213,80.201,80.213,11200000.0
2008-07-28 11:40:00,80.218,80.218,80.202,80.215,22400000.0
2008-07-28 11:41:00,80.206,80.219,80.193,80.205,38400000.0
2008-07-28 11:42:00,80.229,80.249,80.229,80.24,38400000.0
2008-07-28 11:43:00,80.248,80.248,80.233,80.238,17000000.0
2008-07-28 11:44:00,80.241,80.241,80.222,80.222,58800000.0
2008-07-28 11:45:00,80.216,80.22,80.21,80.211,50400000.0
2008-07-28 11:46:00,80.212,80.233,80.212,80.233,11200000.0
2008-07-28 11:47:00,80.227,80.228,80.212,80.214,56000000.0
2008-07-28 11:48:00,80.217,80.226,80.217,80.224,14400000.0
2008-07-28 11:49:00,80.232,80.243,80.232,80.243,41600000.0
2008-07-28 11:50:00,80.243,80.243,80.223,80.223,44800000.0
2008-07-28 11:51:00,80.213,80.219,80.206,80.207,44800000.0
2008-07-28 11:52:00,80.21,80.21,80.191,80.199,32400000.0
2008-07-28 11:53:00,80.201,80.209,80.201,80.209,35600000.0
2008-07-28 11:54:00,80.205,80.213,80.199,80.213,48000000.0
2008-07-28 11:55:00,80.215,80.216,80.21,80.21,44800000.0
2008-07-28 11:56:00,80.21,80.217,80.209,80.217,64400000.0
2008-07-28 11:57:00,80.21,80.216,80.205,80.209,22400000.0
2008-07-28 11:58:00,80.203,80.211,80.203,80.211,41600000.0
2008-07-28 11:59:00,80.207,80.207,80.195,80.195,51200000.0
2008-07-28 12:00:00,80.192,80.192,80.177,80.177,36800000.0
2008-07-28 12:01:00,80.161,80.162,80.143,80.152,19200000.0
2008-07-28 12:02:00,80.146,80.155,80.146,80.148,12800000.0
2008-07-28 12:03:00,80.157,80.157,80.149,80.152,51200000.0
2008-07-28 12:04:00,80.156,80.159,80.155,80.156,24000000.0
2008-07-28 12:05:00,80.155,80.158,80.149,80.149,28800000.0
2008-07-28 12:06:00,80.115,80.132,80.109,80.132,24000000.0
2008-07-28 12:07:00,80.132,80.135,80.129,80.135,20200000.0
2008-07-28 12:08:00,80.13,80.135,80.128,80.129,43200000.0
2008-07-28 12:09:00,80.135,80.144,80.134,80.144,25600000.0
2008-07-28 12:10:00,80.143,80.143,80.126,80.138,11200000.0
2008-07-28 12:11:00,80.136,80.148,80.136,80.147,27200000.0
2008-07-28 12:12:00,80.146,80.153,80.146,80.153,30400000.0
2008-07-28 12:13:00,80.154,80.155,80.148,80.154,14400000.0
2008-07-28 12:14:00,80.145,80.145,80.121,80.138,16000000.0
2008-07-28 12:15:00,80.134,80.139,80.13,80.132,27200000.0
2008-07-28 12:16:00,80.135,80.149,80.134,80.149,27200000.0
2008-07-28 12:17:00,80.153,80.158,80.151,80.152,43600000.0
2008-07-28 12:18:00,80.151,80.151,80.14,80.146,25600000.0
2008-07-28 12:19:00,80.133,80.139,80.115,80.139,35200000.0
2008-07-28 12:20:00,80.141,80.141,80.109,80.131,36800000.0
2008-07-28 12:21:00,80.138,80.146,80.134,80.136,58600000.0
2008-07-28 12:22:00,80.128,80.128,80.104,80.104,30800000.0
2008-07-28 12:23:00,80.091,80.091,80.075,80.076,31400000.0
2008-07-28 12:24:00,80.073,80.078,80.069,80.07,33600000.0
2008-07-28 12:25:00,80.062,80.074,80.062,80.072,22400000.0
2008-07-28 12:26:00,80.067,80.074,80.067,80.074,30400000.0
2008-07-28 12:27:00,80.084,80.088,80.072,80.082,29600000.0
2008-07-28 12:28:00,80.09,80.098,80.09,80.096,61200000.0
2008-07-28 12:29:00,80.01,80.094,79.971,80.018,115200000.0
2008-07-28 12:30:00,80.104,80.104,79.995,80.097,45800000.0
2008-07-28 12:31:00,80.117,80.12,80.111,80.111,69200000.0
2008-07-28 12:32:00,80.111,80.136,80.111,80.136,28800000.0
2008-07-28 12:33:00,80.116,80.132,80.102,80.118,38800000.0
2008-07-28 12:34:00,80.142,80.152,80.142,80.147,27200000.0
2008-07-28 12:35:00,80.151,80.152,80.136,80.143,25600000.0
2008-07-28 12:36:00,80.14,80.145,80.131,80.133,48400000.0
2008-07-28 12:37:00,80.118,80.119,80.104,80.119,14400000.0
2008-07-28 12:38:00,80.133,80.143,80.133,80.14,14400000.0
2008-07-28 12:39:00,80.146,80.147,80.136,80.142,24000000.0
2008-07-28 12:40:00,80.143,80.151,80.143,80.15,16000000.0
2008-07-28 12:41:00,80.144,80.15,80.125,80.135,22400000.0
2008-07-28 12:42:00,80.163,80.168,80.159,80.165,22400000.0
2008-07-28 12:43:00,80.164,80.174,80.162,80.162,36800000.0
2008-07-28 12:44:00,80.133,80.16,80.133,80.155,21800000.0
2008-07-28 12:45:00,80.16,80.162,80.154,80.159,35600000.0
2008-07-28 12:46:00,80.159,80.166,80.159,80.166,44800000.0
2008-07-28 12:47:00,80.165,80.173,80.164,80.173,30400000.0
2008-07-28 12:48:00,80.176,80.183,80.173,80.175,32000000.0
2008-07-28 12:49:00,80.166,80.168,80.155,80.155,40000000.0
2008-07-28 12:50:00,80.157,80.187,80.157,80.185,15400000.0
2008-07-28 12:51:00,80.188,80.199,80.184,80.199,22400000.0
2008-07-28 12:52:00,80.164,80.196,80.164,80.196,25600000.0
2008-07-28 12:53:00,80.191,80.197,80.191,80.191,11200000.0
2008-07-28 12:54:00,80.183,80.183,80.174,80.177,11200000.0
2008-07-28 12:55:00,80.184,80.188,80.174,80.174,24000000.0
2008-07-28 12:56:00,80.188,80.19,80.175,80.175,13200000.0
2008-07-28 12:57:00,80.163,80.174,80.161,80.17,27600000.0
2008-07-28 12:58:00,80.141,80.169,80.141,80.146,12800000.0
2008-07-28 12:59:00,80.177,80.181,80.175,80.176,14400000.0
2008-07-28 13:00:00,80.158,80.164,80.153,80.158,16000000.0
2008-07-28 13:01:00,80.157,80.157,80.14,80.144,17600000.0
2008-07-28 13:02:00,80.144,80.159,80.144,80.159,12800000.0
2008-07-28 13:03:00,80.153,80.153,80.122,80.122,12800000.0
2008-07-28 13:04:00,80.133,80.137,80.129,80.137,16400000.0
2008-07-28 13:05:00,80.138,80.138,80.125,80.125,12800000.0
2008-07-28 13:06:00,80.129,80.148,80.129,80.145,17000000.0
2008-07-28 13:07:00,80.145,80.158,80.145,80.152,12800000.0
2008-07-28 13:08:00,80.149,80.149,80.132,80.132,32000000.0
2008-07-28 13:09:00,80.126,80.126,80.119,80.123,28800000.0
2008-07-28 13:10:00,80.136,80.142,80.13,80.134,32000000.0
2008-07-28 13:11:00,80.132,80.132,80.125,80.132,19200000.0
2008-07-28 13:12:00,80.13,80.13,80.117,80.117,16000000.0
2008-07-28 13:13:00,80.096,80.114,80.087,80.099,11200000.0
2008-07-28 13:14:00,80.103,80.103,80.084,80.097,11200000.0
2008-07-28 13:15:00,80.09,80.099,80.089,80.099,11200000.0
2008-07-28 13:16:00,80.097,80.099,80.09,80.09,25600000.0
2008-07-28 13:17:00,80.109,80.113,80.099,80.113,12800000.0
2008-07-28 13:18:00,80.123,80.138,80.123,80.138,56000000.0
2008-07-28 13:19:00,80.143,80.153,80.137,80.141,14400000.0
2008-07-28 13:20:00,80.147,80.147,80.135,80.135,12800000.0
2008-07-28 13:21:00,80.149,80.168,80.146,80.146,56400000.0
2008-07-28 13:22:00,80.123,80.123,80.107,80.109,11200000.0
2008-07-28 13:23:00,80.102,80.115,80.099,80.115,12800000.0
2008-07-28 13:24:00,80.114,80.115,80.107,80.109,14400000.0
2008-07-28 13:25:00,80.112,80.139,80.112,80.139,33600000.0
2008-07-28 13:26:00,80.132,80.141,80.131,80.131,24000000.0
2008-07-28 13:27:00,80.131,80.142,80.131,80.142,40000000.0
2008-07-28 13:28:00,80.146,80.152,80.143,80.15,20800000.0
2008-07-28 13:29:00,80.154,80.169,80.154,80.165,22400000.0
2008-07-28 13:30:00,80.167,80.167,80.154,80.161,36800000.0
2008-07-28 13:31:00,80.155,80.16,80.142,80.149,11200000.0
2008-07-28 13:32:00,80.151,80.159,80.14,80.155,17600000.0
2008-07-28 13:33:00,80.165,80.169,80.152,80.152,12800000.0
2008-07-28 13:34:00,80.147,80.148,80.134,80.134,12800000.0
2008-07-28 13:35:00,80.137,80.137,80.125,80.133,12800000.0
2008-07-28 13:36:00,80.125,80.125,80.113,80.114,48000000.0
2008-07-28 13:37:00,80.11,80.124,80.102,80.124,24000000.0
2008-07-28 13:38:00,80.144,80.144,80.123,80.123,28800000.0
2008-07-28 13:39:00,80.123,80.123,80.113,80.116,25000000.0
2008-07-28 13:40:00,80.104,80.113,80.104,80.108,12800000.0
2008-07-28 13:41:00,80.112,80.12,80.098,80.12,16000000.0
2008-07-28 13:42:00,80.124,80.138,80.124,80.138,12800000.0
2008-07-28 13:43:00,80.13,80.131,80.121,80.121,25600000.0
2008-07-28 13:44:00,80.126,80.131,80.122,80.122,28800000.0
2008-07-28 13:45:00,80.118,80.118,80.113,80.114,12800000.0
2008-07-28 13:46:00,80.113,80.113,80.094,80.1,14400000.0
2008-07-28 13:47:00,80.091,80.104,80.088,80.09,26600000.0
2008-07-28 13:48:00,80.094,80.099,80.09,80.096,14400000.0
2008-07-28 13:49:00,80.103,80.109,80.103,80.107,33600000.0
2008-07-28 13:50:00,80.117,80.136,80.117,80.136,33600000.0
2008-07-28 13:51:00,80.138,80.156,80.138,80.139,16000000.0
2008-07-28 13:52:00,80.122,80.135,80.11,80.135,40400000.0
2008-07-28 13:53:00,80.141,80.145,80.137,80.141,37200000.0
2008-07-28 13:54:00,80.114,80.128,80.114,80.128,24000000.0
2008-07-28 13:55:00,80.138,80.138,80.13,80.131,11200000.0
2008-07-28 13:56:00,80.137,80.164,80.137,80.164,14400000.0
2008-07-28 13:57:00,80.168,80.168,80.154,80.155,14400000.0
2008-07-28 13:58:00,80.153,80.157,80.15,80.152,32000000.0
2008-07-28 13:59:00,80.149,80.161,80.144,80.159,48000000.0
2008-07-28 14:00:00,80.163,80.163,80.151,80.153,32000000.0
2008-07-28 14:01:00,80.151,80.159,80.151,80.153,14400000.0
2008-07-28 14:02:00,80.15,80.15,80.135,80.139,28800000.0
2008-07-28 14:03:00,80.137,80.146,80.136,80.142,14400000.0
2008-07-28 14:04:00,80.135,80.148,80.133,80.144,13800000.0
2008-07-28 14:05:00,80.138,80.145,80.138,80.145,26000000.0
2008-07-28 14:06:00,80.145,80.151,80.145,80.149,17600000.0
2008-07-28 14:07:00,80.139,80.152,80.137,80.137,12800000.0
2008-07-28 14:08:00,80.141,80.146,80.137,80.137,24000000.0
2008-07-28 14:09:00,80.122,80.124,80.107,80.115,10600000.0
2008-07-28 14:10:00,80.116,80.129,80.116,80.129,17600000.0
2008-07-28 14:11:00,80.128,80.13,80.119,80.12,11600000.0
2008-07-28 14:12:00,80.113,80.12,80.113,80.118,12800000.0
2008-07-28 14:13:00,80.103,80.112,80.1,80.102,24000000.0
2008-07-28 14:14:00,80.081,80.113,80.081,80.088,20800000.0
2008-07-28 14:15:00,80.109,80.117,80.095,80.112,33600000.0
2008-07-28 14:16:00,80.119,80.125,80.115,80.118,27200000.0
2008-07-28 14:17:00,80.114,80.121,80.114,80.115,10600000.0
2008-07-28 14:18:00,80.112,80.112,80.101,80.102,16000000.0
2008-07-28 14:19:00,80.108,80.113,80.104,80.104,40000000.0
2008-07-28 14:20:00,80.105,80.105,80.096,80.103,14400000.0
2008-07-28 14:21:00,80.102,80.112,80.098,80.105,33600000.0
2008-07-28 14:22:00,80.1,80.107,80.1,80.107,14400000.0
2008-07-28 14:23:00,80.106,80.106,80.099,80.106,18000000.0
2008-07-28 14:24:00,80.085,80.106,80.085,80.101,37200000.0
2008-07-28 14:25:00,80.098,80.098,80.089,80.089,12800000.0
2008-07-28 14:26:00,80.047,80.1,80.047,80.088,19200000.0
2008-07-28 14:27:00,80.09,80.09,80.073,80.073,11200000.0
2008-07-28 14:28:00,80.073,80.079,80.07,80.07,11200000.0
2008-07-28 14:29:00,80.075,80.104,80.075,80.104,12800000.0
2008-07-28 14:30:00,80.102,80.102,80.012,80.012,11200000.0
2008-07-28 14:31:00,80.114,80.119,80.026,80.119,16000000.0
2008-07-28 14:32:00,80.113,80.12,80.113,80.113,12800000.0
2008-07-28 14:33:00,80.11,80.117,80.1,80.111,17600000.0
2008-07-28 14:34:00,80.112,80.116,80.107,80.107,17600000.0
2008-07-28 14:35:00,80.099,80.104,80.089,80.103,11200000.0
2008-07-28 14:36:00,80.089,80.111,80.089,80.102,13200000.0
2008-07-28 14:37:00,80.11,80.11,80.099,80.099,12800000.0
2008-07-28 14:38:00,80.088,80.088,80.072,80.085,11200000.0
2008-07-28 14:39:00,80.085,80.087,80.061,80.085,18000000.0
2008-07-28 14:40:00,80.089,80.094,80.085,80.091,16000000.0
2008-07-28 14:41:00,80.094,80.099,80.083,80.093,11200000.0
2008-07-28 14:42:00,80.109,80.115,80.106,80.106,13200000.0
2008-07-28 14:43:00,80.115,80.115,80.101,80.101,17600000.0
2008-07-28 14:44:00,80.114,80.131,80.114,80.131,12800000.0
2008-07-28 14:45:00,80.113,80.129,80.113,80.122,12200000.0
2008-07-28 14:46:00,80.112,80.119,80.11,80.118,17600000.0
2008-07-28 14:47:00,80.127,80.127,80.107,80.107,12800000.0
2008-07-28 14:48:00,80.095,80.106,80.091,80.091,11200000.0
2008-07-28 14:49:00,80.096,80.112,80.078,80.078,16000000.0
2008-07-28 14:50:00,80.102,80.112,80.092,80.092,12200000.0
2008-07-28 14:51:00,80.073,80.079,80.065,80.079,17600000.0
2008-07-28 14:52:00,80.094,80.115,80.094,80.114,14400000.0
2008-07-28 14:53:00,80.125,80.125,80.116,80.123,11200000.0
2008-07-28 14:54:00,80.126,80.135,80.121,80.131,12800000.0
2008-07-28 14:55:00,80.143,80.151,80.143,80.149,11200000.0
2008-07-28 14:56:00,80.154,80.154,80.127,80.127,16000000.0
2008-07-28 14:57:00,80.134,80.151,80.134,80.151,12800000.0
2008-07-28 14:58:00,80.169,80.169,80.157,80.167,14400000.0
2008-07-28 14:59:00,80.17,80.17,80.151,80.155,12800000.0
2008-07-28 15:00:00,80.15,80.154,80.132,80.132,16000000.0
2008-07-28 15:01:00,80.127,80.127,80.102,80.102,17600000.0
2008-07-28 15:02:00,80.093,80.093,80.087,80.087,11200000.0
2008-07-28 15:03:00,80.088,80.093,80.088,80.088,11200000.0
2008-07-28 15:04:00,80.081,80.093,80.081,80.091,16000000.0
2008-07-28 15:05:00,80.089,80.105,80.089,80.105,12800000.0
2008-07-28 15:06:00,80.087,80.098,80.083,80.083,10600000.0
2008-07-28 15:07:00,80.094,80.102,80.091,80.101,11200000.0
2008-07-28 15:08:00,80.077,80.088,80.077,80.077,11200000.0
2008-07-28 15:09:00,80.081,80.098,80.08,80.098,14400000.0
2008-07-28 15:10:00,80.077,80.09,80.068,80.09,15400000.0
2008-07-28 15:11:00,80.085,80.085,80.071,80.071,11200000.0
2008-07-28 15:12:00,80.051,80.065,80.051,80.064,12800000.0
2008-07-28 15:13:00,80.067,80.067,80.049,80.054,12800000.0
2008-07-28 15:14:00,80.07,80.07,80.058,80.064,16000000.0
2008-07-28 15:15:00,80.063,80.063,80.043,80.05,17600000.0
2008-07-28 15:16:00,80.061,80.063,80.057,80.06,12800000.0
2008-07-28 15:17:00,80.061,80.062,80.055,80.056,14400000.0
2008-07-28 15:18:00,80.049,80.051,80.045,80.045,12800000.0
2008-07-28 15:19:00,80.047,80.056,80.035,80.054,16000000.0
2008-07-28 15:20:00,80.057,80.066,80.052,80.052,16000000.0
2008-07-28 15:21:00,80.049,80.061,79.962,80.061,17600000.0
2008-07-28 15:22:00,80.076,80.084,80.063,80.081,11200000.0
2008-07-28 15:23:00,80.088,80.088,80.077,80.077,11200000.0
2008-07-28 15:24:00,80.088,80.105,80.087,80.105,11200000.0
2008-07-28 15:25:00,80.112,80.112,80.097,80.101,12800000.0
2008-07-28 15:26:00,80.098,80.098,80.086,80.098,14400000.0
2008-07-28 15:27:00,80.096,80.101,80.07,80.07,12800000.0
2008-07-28 15:28:00,80.103,80.11,80.091,80.101,12800000.0
2008-07-28 15:29:00,80.098,80.099,80.091,80.094,17600000.0
2008-07-28 15:30:00,80.113,80.113,80.087,80.087,17600000.0
2008-07-28 15:31:00,80.092,80.102,80.091,80.095,12800000.0
2008-07-28 15:32:00,80.1,80.12,80.1,80.111,11200000.0
2008-07-28 15:33:00,80.101,80.101,80.077,80.077,11200000.0
2008-07-28 15:34:00,80.09,80.108,80.09,80.108,11200000.0
2008-07-28 15:35:00,80.116,80.116,80.093,80.101,12800000.0
2008-07-28 15:36:00,80.101,80.112,80.094,80.102,14400000.0
2008-07-28 15:37:00,80.11,80.11,80.092,80.103,15400000.0
2008-07-28 15:38:00,80.096,80.099,80.083,80.099,15400000.0
2008-07-28 15:39:00,80.106,80.121,80.097,80.101,14400000.0
2008-07-28 15:40:00,80.097,80.107,80.091,80.106,12800000.0
2008-07-28 15:41:00,80.099,80.099,80.082,80.082,16000000.0
2008-07-28 15:42:00,80.085,80.098,80.034,80.087,17600000.0
2008-07-28 15:43:00,80.093,80.106,80.088,80.088,12800000.0
2008-07-28 15:44:00,80.101,80.11,80.101,80.11,12200000.0
2008-07-28 15:45:00,80.113,80.113,80.104,80.109,12800000.0
2008-07-28 15:46:00,80.11,80.114,80.107,80.109,11200000.0
2008-07-28 15:47:00,80.112,80.118,80.106,80.11,11200000.0
2008-07-28 15:48:00,80.1,80.102,80.092,80.102,12800000.0
2008-07-28 15:49:00,80.097,80.109,80.096,80.099,11200000.0
2008-07-28 15:50:00,80.108,80.116,80.097,80.108,14400000.0
2008-07-28 15:51:00,80.116,80.138,80.116,80.131,11200000.0
2008-07-28 15:52:00,80.13,80.13,80.115,80.116,10600000.0
2008-07-28 15:53:00,80.113,80.138,80.113,80.136,13200000.0
2008-07-28 15:54:00,80.123,80.123,80.113,80.115,17600000.0
2008-07-28 15:55:00,80.114,80.115,80.104,80.107,17600000.0
2008-07-28 15:56:00,80.067,80.097,80.065,80.097,11200000.0
2008-07-28 15:57:00,80.11,80.118,80.104,80.104,14400000.0
2008-07-28 15:58:00,80.087,80.097,80.087,80.094,10600000.0
2008-07-28 15:59:00,80.104,80.113,80.091,80.091,11200000.0
2008-07-28 16:00:00,80.086,80.095,80.085,80.085,11200000.0
2008-07-28 16:01:00,80.079,80.08,80.077,80.08,11600000.0
2008-07-28 16:02:00,80.079,80.086,80.076,80.076,17600000.0
2008-07-28 16:03:00,80.081,80.081,80.073,80.08,12800000.0
2008-07-28 16:04:00,80.084,80.1,80.033,80.099,11600000.0
2008-07-28 16:05:00,80.098,80.106,80.093,80.106,14400000.0
2008-07-28 16:06:00,80.103,80.107,80.092,80.106,16000000.0
2008-07-28 16:07:00,80.097,80.1,80.091,80.1,11200000.0
2008-07-28 16:08:00,80.107,80.118,80.106,80.106,11200000.0
2008-07-28 16:09:00,80.106,80.113,80.103,80.11,17600000.0
2008-07-28 16:10:00,80.108,80.115,80.095,80.095,12800000.0
2008-07-28 16:11:00,80.101,80.106,80.084,80.106,10600000.0
2008-07-28 16:12:00,80.099,80.099,80.077,80.077,17600000.0
2008-07-28 16:13:00,80.096,80.107,80.094,80.095,11600000.0
2008-07-28 16:14:00,80.093,80.093,80.078,80.078,14400000.0
2008-07-28 16:15:00,80.071,80.074,80.065,80.074,11200000.0
2008-07-28 16:16:00,80.057,80.091,80.054,80.091,11200000.0
2008-07-28 16:17:00,80.091,80.094,80.077,80.083,17600000.0
2008-07-28 16:18:00,80.063,80.071,80.059,80.067,16000000.0
2008-07-28 16:19:00,80.07,80.072,80.065,80.067,11200000.0
2008-07-28 16:20:00,80.075,80.075,80.049,80.049,11600000.0
2008-07-28 16:21:00,80.043,80.05,80.042,80.043,11200000.0
2008-07-28 16:22:00,80.047,80.085,80.047,80.085,11200000.0
2008-07-28 16:23:00,80.116,80.116,80.103,80.103,12800000.0
2008-07-28 16:24:00,80.104,80.104,80.095,80.095,11600000.0
2008-07-28 16:25:00,80.095,80.1,80.095,80.095,12800000.0
2008-07-28 16:26:00,80.117,80.144,80.117,80.144,12800000.0
2008-07-28 16:27:00,80.144,80.158,80.135,80.135,17600000.0
2008-07-28 16:28:00,80.128,80.137,80.128,80.135,11200000.0
2008-07-28 16:29:00,80.139,80.139,80.126,80.134,14400000.0
2008-07-28 16:30:00,80.147,80.156,80.139,80.139,14400000.0
2008-07-28 16:31:00,80.153,80.166,80.153,80.165,14400000.0
2008-07-28 16:32:00,80.173,80.173,80.142,80.152,8000000.0
2008-07-28 16:33:00,80.137,80.137,80.12,80.12,14400000.0
2008-07-28 16:34:00,80.107,80.119,80.104,80.118,17600000.0
2008-07-28 16:35:00,80.111,80.111,80.097,80.1,12800000.0
2008-07-28 16:36:00,80.106,80.114,80.101,80.104,11200000.0
2008-07-28 16:37:00,80.099,80.11,80.095,80.11,12800000.0
2008-07-28 16:38:00,80.114,80.123,80.102,80.123,14400000.0
2008-07-28 16:39:00,80.118,80.129,80.113,80.129,12800000.0
2008-07-28 16:40:00,80.125,80.127,80.116,80.116,17600000.0
2008-07-28 16:41:00,80.117,80.117,80.105,80.113,12800000.0
2008-07-28 16:42:00,80.114,80.114,80.088,80.098,11200000.0
2008-07-28 16:43:00,80.11,80.115,80.1,80.1,12800000.0
2008-07-28 16:44:00,80.107,80.114,80.103,80.109,11200000.0
2008-07-28 16:45:00,80.112,80.114,80.105,80.11,11200000.0
2008-07-28 16:46:00,80.103,80.11,80.089,80.103,14400000.0
2008-07-28 16:47:00,80.093,80.109,80.093,80.098,17600000.0
2008-07-28 16:48:00,80.1,80.1,80.089,80.097,11200000.0
2008-07-28 16:49:00,80.094,80.095,80.084,80.084,12800000.0
2008-07-28 16:50:00,80.089,80.097,80.086,80.092,17000000.0
2008-07-28 16:51:00,80.088,80.088,79.991,79.991,11200000.0
2008-07-28 16:52:00,80.061,80.069,80.048,80.069,17600000.0
2008-07-28 16:53:00,80.078,80.078,80.065,80.077,17000000.0
2008-07-28 16:54:00,80.052,80.052,80.034,80.042,10000000.0
2008-07-28 16:55:00,80.049,80.076,80.049,80.071,14400000.0
2008-07-28 16:56:00,80.019,80.064,80.019,80.058,12800000.0
2008-07-28 16:57:00,80.06,80.06,80.037,80.042,16000000.0
2008-07-28 16:58:00,80.045,80.051,80.032,80.051,12800000.0
2008-07-28 16:59:00,80.026,80.026,79.995,79.995,12800000.0
2008-07-28 17:00:00,79.977,80.021,79.977,80.021,11200000.0
2008-07-28 17:01:00,80.037,80.046,79.949,80.034,12800000.0
2008-07-28 17:02:00,80.027,80.03,80.02,80.03,16000000.0
2008-07-28 17:03:00,80.015,80.015,80.008,80.015,11200000.0
2008-07-28 17:04:00,80.005,80.005,79.989,80.001,11200000.0
2008-07-28 17:05:00,80.017,80.03,80.017,80.024,17600000.0
2008-07-28 17:06:00,80.027,80.042,80.025,80.029,11200000.0
2008-07-28 17:07:00,80.017,80.017,79.994,79.994,11200000.0
2008-07-28 17:08:00,80.017,80.024,80.009,80.009,17600000.0
2008-07-28 17:09:00,80.017,80.03,80.017,80.021,16400000.0
2008-07-28 17:10:00,80.029,80.03,80.021,80.028,11200000.0
2008-07-28 17:11:00,80.052,80.052,80.03,80.03,13200000.0
2008-07-28 17:12:00,80.022,80.023,79.992,80.011,12200000.0
2008-07-28 17:13:00,80.009,80.014,80.008,80.014,12800000.0
2008-07-28 17:14:00,80.013,80.017,80.002,80.005,12800000.0
2008-07-28 17:15:00,79.996,80.014,79.991,80.014,12800000.0
2008-07-28 17:16:00,80.003,80.003,79.983,79.983,11200000.0
2008-07-28 17:17:00,79.977,80.018,79.975,80.018,11200000.0
2008-07-28 17:18:00,80.013,80.022,80.013,80.013,12800000.0
2008-07-28 17:19:00,80.021,80.033,80.021,80.023,16000000.0
2008-07-28 17:20:00,80.024,80.031,80.022,80.027,11200000.0
2008-07-28 17:21:00,80.027,80.027,80.006,80.008,12800000.0
2008-07-28 17:22:00,79.992,80.003,79.905,79.99,10600000.0
2008-07-28 17:23:00,79.997,80.009,79.997,80.004,10600000.0
2008-07-28 17:24:00,80.03,80.031,80.018,80.018,11600000.0
2008-07-28 17:25:00,80.012,80.017,80.009,80.017,11200000.0
2008-07-28 17:26:00,80.009,80.009,80.0,80.0,11200000.0
2008-07-28 17:27:00,80.0,80.005,79.995,79.997,17600000.0
2008-07-28 17:28:00,79.996,79.996,79.977,79.981,12800000.0
2008-07-28 17:29:00,79.966,79.982,79.959,79.959,12800000.0
2008-07-28 17:30:00,79.942,79.961,79.942,79.953,11200000.0
2008-07-28 17:31:00,79.956,79.97,79.956,79.97,12800000.0
2008-07-28 17:32:00,79.976,79.989,79.974,79.987,11200000.0
2008-07-28 17:33:00,79.984,79.984,79.97,79.97,12800000.0
2008-07-28 17:34:00,79.967,79.967,79.941,79.944,11200000.0
2008-07-28 17:35:00,79.936,79.94,79.933,79.934,13600000.0
2008-07-28 17:36:00,79.939,79.939,79.928,79.931,11200000.0
2008-07-28 17:37:00,79.932,79.935,79.926,79.926,11200000.0
2008-07-28 17:38:00,79.931,79.931,79.905,79.905,16000000.0
2008-07-28 17:39:00,79.912,79.943,79.912,79.943,17600000.0
2008-07-28 17:40:00,79.958,79.991,79.958,79.991,11200000.0
2008-07-28 17:41:00,80.006,80.011,79.991,80.007,11200000.0
2008-07-28 17:42:00,80.002,80.005,79.994,80.005,10600000.0
2008-07-28 17:43:00,80.01,80.013,80.006,80.006,12800000.0
2008-07-28 17:44:00,80.002,80.002,79.99,79.99,12800000.0
2008-07-28 17:45:00,80.003,80.008,79.99,79.99,11600000.0
2008-07-28 17:46:00,79.995,80.001,79.991,79.999,12800000.0
2008-07-28 17:47:00,80.004,80.004,79.967,79.98,12800000.0
2008-07-28 17:48:00,79.984,79.984,79.973,79.98,11200000.0
2008-07-28 17:49:00,79.985,79.998,79.978,79.997,11200000.0
2008-07-28 17:50:00,80.015,80.032,80.012,80.032,12800000.0
2008-07-28 17:51:00,80.048,80.048,80.04,80.041,11200000.0
2008-07-28 17:52:00,80.02,80.04,80.014,80.03,12800000.0
2008-07-28 17:53:00,80.032,80.04,80.011,80.028,17600000.0
2008-07-28 17:54:00,80.05,80.05,80.019,80.019,8000000.0
2008-07-28 17:55:00,80.039,80.046,80.013,80.046,12800000.0
2008-07-28 17:56:00,80.026,80.048,80.026,80.036,11200000.0
2008-07-28 17:57:00,80.053,80.054,80.043,80.054,16000000.0
2008-07-28 17:58:00,80.041,80.053,80.041,80.043,12800000.0
2008-07-28 17:59:00,80.06,80.061,80.045,80.046,10600000.0
2008-07-28 18:00:00,80.057,80.063,80.049,80.049,17600000.0
2008-07-28 18:01:00,80.056,80.085,79.985,80.083,17600000.0
2008-07-28 18:02:00,80.079,80.092,80.079,80.091,18000000.0
2008-07-28 18:03:00,80.073,80.073,80.046,80.046,12200000.0
2008-07-28 18:04:00,80.029,80.044,80.029,80.039,11200000.0
2008-07-28 18:05:00,80.042,80.067,80.042,80.067,17600000.0
2008-07-28 18:06:00,80.053,80.053,80.035,80.042,12800000.0
2008-07-28 18:07:00,80.032,80.032,80.005,80.017,11200000.0
2008-07-28 18:08:00,80.03,80.037,80.028,80.032,16000000.0
2008-07-28 18:09:00,80.028,80.039,80.028,80.039,16000000.0
2008-07-28 18:10:00,80.043,80.058,80.041,80.051,12800000.0
2008-07-28 18:11:00,80.039,80.042,80.028,80.042,11200000.0
2008-07-28 18:12:00,80.035,80.041,80.033,80.041,12800000.0
2008-07-28 18:13:00,80.026,80.042,80.025,80.025,11200000.0
2008-07-28 18:14:00,80.02,80.026,80.015,80.021,12800000.0
2008-07-28 18:15:00,80.003,80.008,79.989,79.993,14400000.0
2008-07-28 18:16:00,79.983,79.994,79.977,79.993,12200000.0
2008-07-28 18:17:00,80.004,80.008,79.998,80.008,11200000.0
2008-07-28 18:18:00,80.003,80.021,80.003,80.021,11200000.0
2008-07-28 18:19:00,80.015,80.03,80.015,80.027,16400000.0
2008-07-28 18:20:00,80.036,80.039,80.026,80.026,13200000.0
2008-07-28 18:21:00,80.027,80.027,80.011,80.024,10600000.0
2008-07-28 18:22:00,80.023,80.027,79.952,80.001,15400000.0
2008-07-28 18:23:00,79.987,80.009,79.987,79.999,16000000.0
2008-07-28 18:24:00,80.0,80.006,80.0,80.0,12800000.0
2008-07-28 18:25:00,80.002,80.007,80.0,80.0,11200000.0
2008-07-28 18:26:00,80.003,80.019,80.003,80.018,12800000.0
2008-07-28 18:27:00,80.006,80.027,80.006,80.012,14400000.0
2008-07-28 18:28:00,80.015,80.015,79.989,80.003,12800000.0
2008-07-28 18:29:00,80.012,80.014,80.007,80.009,12800000.0
2008-07-28 18:30:00,79.987,80.009,79.981,80.009,11200000.0
2008-07-28 18:31:00,80.009,80.011,80.002,80.002,12800000.0
2008-07-28 18:32:00,80.008,80.026,80.008,80.024,11200000.0
2008-07-28 18:33:00,80.027,80.03,80.009,80.009,11200000.0
2008-07-28 18:34:00,80.002,80.014,79.997,80.013,12800000.0
2008-07-28 18:35:00,80.011,80.013,80.001,80.006,12800000.0
2008-07-28 18:36:00,80.009,80.013,80.008,80.01,12800000.0
2008-07-28 18:37:00,80.007,80.015,80.005,80.011,17600000.0
2008-07-28 18:38:00,80.009,80.009,79.999,80.005,11200000.0
2008-07-28 18:39:00,80.029,80.041,80.029,80.038,16000000.0
2008-07-28 18:40:00,80.043,80.048,80.04,80.043,12800000.0
2008-07-28 18:41:00,80.045,80.045,80.027,80.039,14400000.0
2008-07-28 18:42:00,80.037,80.042,80.034,80.042,11200000.0
2008-07-28 18:43:00,80.028,80.028,80.005,80.005,12800000.0
2008-07-28 18:44:00,79.983,79.983,79.955,79.969,11200000.0
2008-07-28 18:45:00,79.957,79.964,79.944,79.955,11200000.0
2008-07-28 18:46:00,79.98,79.99,79.98,79.99,11200000.0
2008-07-28 18:47:00,79.99,79.99,79.966,79.966,12800000.0
2008-07-28 18:48:00,79.979,79.979,79.967,79.97,12800000.0
2008-07-28 18:49:00,79.964,79.98,79.964,79.98,12800000.0
2008-07-28 18:50:00,79.989,79.989,79.968,79.968,17000000.0
2008-07-28 18:51:00,79.973,79.978,79.966,79.978,12200000.0
2008-07-28 18:52:00,79.982,79.994,79.982,79.994,12800000.0
2008-07-28 18:53:00,79.989,79.989,79.971,79.985,12800000.0
2008-07-28 18:54:00,79.979,79.983,79.975,79.975,11200000.0
2008-07-28 18:55:00,79.956,79.96,79.948,79.955,10600000.0
2008-07-28 18:56:00,79.972,79.983,79.959,79.981,16000000.0
2008-07-28 18:57:00,79.994,79.999,79.972,79.978,11200000.0
2008-07-28 18:58:00,79.977,79.99,79.977,79.99,11200000.0
2008-07-28 18:59:00,79.986,79.992,79.986,79.992,17600000.0
2008-07-28 19:00:00,79.988,79.99,79.982,79.983,12800000.0
2008-07-28 19:01:00,79.948,79.974,79.94,79.948,12800000.0
2008-07-28 19:02:00,79.99,79.99,79.986,79.986,11200000.0
2008-07-28 19:03:00,80.011,80.02,80.005,80.02,12800000.0
2008-07-28 19:04:00,79.988,80.002,79.973,79.973,16000000.0
2008-07-28 19:05:00,80.022,80.028,80.018,80.018,14400000.0
2008-07-28 19:06:00,80.02,80.025,80.013,80.019,16000000.0
2008-07-28 19:07:00,80.021,80.023,80.011,80.02,11200000.0
2008-07-28 19:08:00,80.024,80.024,79.979,79.987,17000000.0
2008-07-28 19:09:00,80.014,80.021,80.01,80.012,12800000.0
2008-07-28 19:10:00,79.986,79.986,79.976,79.984,17000000.0
2008-07-28 19:11:00,79.969,79.981,79.969,79.981,12800000.0
2008-07-28 19:12:00,79.967,79.99,79.965,79.975,11200000.0
2008-07-28 19:13:00,79.986,79.986,79.974,79.974,11200000.0
2008-07-28 19:14:00,79.959,79.976,79.958,79.959,16000000.0
2008-07-28 19:15:00,79.977,79.997,79.977,79.997,12800000.0
2008-07-28 19:16:00,79.994,79.998,79.981,79.981,12800000.0
2008-07-28 19:17:00,79.982,79.993,79.979,79.993,12800000.0
2008-07-28 19:18:00,79.994,79.999,79.976,79.987,17600000.0
2008-07-28 19:19:00,79.989,80.004,79.988,80.004,16000000.0
2008-07-28 19:20:00,80.009,80.022,80.003,80.003,16000000.0
2008-07-28 19:21:00,80.018,80.024,80.0,80.008,16000000.0
2008-07-28 19:22:00,80.003,80.007,79.996,80.0,11200000.0
2008-07-28 19:23:00,79.99,79.993,79.985,79.985,17600000.0
2008-07-28 19:24:00,80.019,80.019,79.979,79.994,17600000.0
2008-07-28 19:25:00,79.995,80.0,79.984,79.986,17600000.0
2008-07-28 19:26:00,79.983,79.988,79.983,79.984,11200000.0
2008-07-28 19:27:00,79.98,79.98,79.937,79.937,11200000.0
2008-07-28 19:28:00,79.953,79.962,79.953,79.953,12800000.0
2008-07-28 19:29:00,79.958,79.965,79.956,79.956,11200000.0
2008-07-28 19:30:00,79.958,79.961,79.954,79.961,14400000.0
2008-07-28 19:31:00,79.964,79.969,79.958,79.969,17600000.0
2008-07-28 19:32:00,79.929,79.968,79.929,79.967,12800000.0
2008-07-28 19:33:00,79.969,79.978,79.969,79.974,13200000.0
2008-07-28 19:34:00,79.974,79.982,79.974,79.979,12800000.0
2008-07-28 19:35:00,79.966,79.974,79.965,79.965,17600000.0
2008-07-28 19:36:00,79.975,79.975,79.948,79.958,11200000.0
2008-07-28 19:37:00,79.965,79.978,79.965,79.977,11200000.0
2008-07-28 19:38:00,79.972,79.986,79.972,79.976,17600000.0
2008-07-28 19:39:00,79.97,79.976,79.966,79.976,11200000.0
2008-07-28 19:40:00,79.974,79.983,79.969,79.978,14400000.0
2008-07-28 19:41:00,79.987,80.004,79.987,80.004,12800000.0
2008-07-28 19:42:00,79.996,79.998,79.988,79.99,12800000.0
2008-07-28 19:43:00,79.995,79.999,79.994,79.994,11200000.0
2008-07-28 19:44:00,79.992,79.996,79.975,79.987,16000000.0
2008-07-28 19:45:00,79.981,79.982,79.971,79.982,11200000.0
2008-07-28 19:46:00,79.969,79.98,79.968,79.98,11200000.0
2008-07-28 19:47:00,79.969,79.973,79.948,79.957,16000000.0
2008-07-28 19:48:00,79.974,79.985,79.963,79.985,11200000.0
2008-07-28 19:49:00,79.971,79.971,79.941,79.941,12800000.0
2008-07-28 19:50:00,79.956,79.962,79.938,79.938,12800000.0
2008-07-28 19:51:00,79.96,79.966,79.955,79.965,12800000.0
2008-07-28 19:52:00,79.971,79.985,79.971,79.985,11200000.0
2008-07-28 19:53:00,79.993,80.006,79.987,80.006,17600000.0
2008-07-28 19:54:00,79.993,79.997,79.988,79.989,15200000.0
2008-07-28 19:55:00,79.991,79.999,79.986,79.999,11200000.0
2008-07-28 19:56:00,79.993,79.993,79.983,79.984,11200000.0
2008-07-28 19:57:00,79.999,80.007,79.993,80.007,13200000.0
2008-07-28 19:58:00,80.006,80.011,80.0,80.0,14400000.0
2008-07-28 19:59:00,79.997,80.009,79.984,79.999,14800000.0
2008-07-28 20:00:00,79.995,79.999,79.987,79.987,12800000.0
2008-07-28 20:01:00,79.979,79.981,79.971,79.981,11200000.0
2008-07-28 20:02:00,80.002,80.007,79.995,79.995,11200000.0
2008-07-28 20:03:00,80.005,80.036,80.005,80.036,16000000.0
2008-07-28 20:04:00,80.035,80.046,80.028,80.042,12800000.0
2008-07-28 20:05:00,80.041,80.041,80.027,80.027,12800000.0
2008-07-28 20:06:00,80.011,80.023,80.005,80.02,12800000.0
2008-07-28 20:07:00,80.025,80.025,80.013,80.017,16000000.0
2008-07-28 20:08:00,80.02,80.029,80.015,80.024,12800000.0
2008-07-28 20:09:00,80.03,80.03,80.018,80.027,16000000.0
2008-07-28 20:10:00,80.024,80.038,80.024,80.038,17600000.0
2008-07-28 20:11:00,80.014,80.029,80.012,80.029,14400000.0
2008-07-28 20:12:00,80.026,80.034,80.026,80.03,14400000.0
2008-07-28 20:13:00,80.045,80.048,80.023,80.028,11600000.0
2008-07-28 20:14:00,80.037,80.037,80.028,80.034,11200000.0
2008-07-28 20:15:00,80.043,80.043,80.03,80.041,11200000.0
2008-07-28 20:16:00,80.044,80.047,80.039,80.039,12800000.0
2008-07-28 20:17:00,80.031,80.031,80.011,80.012,12800000.0
2008-07-28 20:18:00,80.014,80.023,80.01,80.012,12800000.0
2008-07-28 20:19:00,80.015,80.028,80.013,80.028,11200000.0
2008-07-28 20:20:00,80.037,80.037,80.01,80.01,11200000.0
2008-07-28 20:21:00,80.01,80.035,80.01,80.035,11200000.0
2008-07-28 20:22:00,80.036,80.044,80.036,80.043,11200000.0
2008-07-28 20:23:00,80.026,80.026,80.016,80.024,16400000.0
2008-07-28 20:24:00,80.032,80.034,80.021,80.03,16000000.0
2008-07-28 20:25:00,80.031,80.044,80.031,80.044,12800000.0
2008-07-28 20:26:00,80.022,80.031,80.022,80.029,10600000.0
2008-07-28 20:27:00,80.026,80.034,80.015,80.019,12800000.0
2008-07-28 20:28:00,80.014,80.02,80.011,80.02,17600000.0
2008-07-28 20:29:00,80.019,80.019,79.998,79.998,12800000.0
2008-07-28 20:30:00,79.993,80.019,79.993,80.019,13800000.0
2008-07-28 20:31:00,80.034,80.048,80.034,80.045,14400000.0
2008-07-28 20:32:00,80.057,80.061,80.044,80.061,16000000.0
2008-07-28 20:33:00,80.061,80.074,80.047,80.058,16000000.0
2008-07-28 20:34:00,80.075,80.075,80.046,80.056,16000000.0
2008-07-28 20:35:00,80.044,80.069,80.044,80.069,16000000.0
2008-07-28 20:36:00,80.083,80.094,80.082,80.094,11200000.0
2008-07-28 20:37:00,80.085,80.086,80.072,80.072,17600000.0
2008-07-28 20:38:00,80.07,80.075,80.065,80.075,13200000.0
2008-07-28 20:39:00,80.085,80.105,80.085,80.097,16000000.0
2008-07-28 20:40:00,80.085,80.09,80.074,80.074,12800000.0
2008-07-28 20:41:00,80.063,80.063,80.053,80.053,14400000.0
2008-07-28 20:42:00,80.058,80.058,80.044,80.049,12800000.0
2008-07-28 20:43:00,80.053,80.06,80.052,80.052,17600000.0
2008-07-28 20:44:00,80.042,80.042,80.031,80.032,11200000.0
2008-07-28 20:45:00,80.017,80.019,80.0,80.013,11200000.0
2008-07-28 20:46:00,80.014,80.034,80.014,80.034,12800000.0
2008-07-28 20:47:00,80.044,80.053,80.039,80.039,11200000.0
2008-07-28 20:48:00,80.039,80.041,80.031,80.041,12800000.0
2008-07-28 20:49:00,80.029,80.03,80.018,80.03,11200000.0
2008-07-28 20:50:00,80.032,80.039,80.032,80.038,12200000.0
2008-07-28 20:51:00,80.047,80.051,80.042,80.051,11200000.0
2008-07-28 20:52:00,80.054,80.061,80.054,80.06,11200000.0
2008-07-28 20:53:00,80.06,80.069,80.06,80.06,12800000.0
2008-07-28 20:54:00,80.061,80.064,80.045,80.064,11200000.0
2008-07-28 20:55:00,80.065,80.065,80.052,80.052,13200000.0
2008-07-28 20:56:00,80.048,80.064,80.048,80.058,12800000.0
2008-07-28 20:57:00,80.034,80.042,80.034,80.042,11200000.0
2008-07-28 20:58:00,80.033,80.043,80.029,80.039,17600000.0
2008-07-28 20:59:00,80.045,80.086,79.986,80.046,14400000.0
2008-07-28 21:00:00,80.026,80.039,80.021,80.038,12800000.0
2008-07-28 21:01:00,80.046,80.046,80.03,80.033,17600000.0
2008-07-28 21:02:00,80.033,80.048,80.033,80.046,11200000.0
2008-07-28 21:03:00,80.041,80.046,80.036,80.044,12800000.0
2008-07-28 21:04:00,80.037,80.048,80.032,80.048,11200000.0
2008-07-28 21:05:00,80.045,80.048,80.041,80.044,14400000.0
2008-07-28 21:06:00,80.043,80.048,80.04,80.046,17600000.0
2008-07-28 21:07:00,80.055,80.056,80.045,80.045,12800000.0
2008-07-28 21:08:00,80.049,80.057,80.048,80.048,13200000.0
2008-07-28 21:09:00,80.05,80.053,80.048,80.053,12200000.0
2008-07-28 21:10:00,80.053,80.053,80.028,80.042,12800000.0
2008-07-28 21:11:00,80.051,80.058,80.044,80.054,13200000.0
2008-07-28 21:12:00,80.063,80.065,80.055,80.065,12800000.0
2008-07-28 21:13:00,80.056,80.062,80.052,80.061,11600000.0
2008-07-28 21:14:00,80.06,80.074,80.058,80.06,17600000.0
2008-07-28 21:15:00,80.067,80.067,80.05,80.058,17600000.0
2008-07-28 21:16:00,80.062,80.062,80.05,80.051,12800000.0
2008-07-28 21:17:00,80.057,80.059,80.046,80.054,12800000.0
2008-07-28 21:18:00,80.064,80.07,80.059,80.07,12800000.0
2008-07-28 21:19:00,80.074,80.077,80.066,80.066,13200000.0
2008-07-28 21:20:00,80.052,80.072,80.052,80.072,12800000.0
2008-07-28 21:21:00,80.079,80.084,80.071,80.071,12800000.0
2008-07-28 21:22:00,80.063,80.073,80.063,80.068,12800000.0
2008-07-28 21:23:00,80.062,80.074,80.056,80.074,14400000.0
2008-07-28 21:24:00,80.076,80.076,80.065,80.069,13200000.0
2008-07-28 21:25:00,80.074,80.083,80.072,80.083,11200000.0
2008-07-28 21:26:00,80.042,80.059,80.039,80.059,17600000.0
2008-07-28 21:27:00,80.075,80.075,80.062,80.063,11200000.0
2008-07-28 21:28:00,80.058,80.06,80.054,80.06,13200000.0
2008-07-28 21:29:00,80.045,80.065,80.045,80.049,12800000.0
2008-07-28 21:30:00,80.051,80.051,80.034,80.035,12800000.0
2008-07-28 21:31:00,80.03,80.037,80.021,80.037,11200000.0
2008-07-28 21:32:00,80.037,80.037,80.03,80.035,11200000.0
2008-07-28 21:33:00,80.039,80.043,80.031,80.031,11600000.0
2008-07-28 21:34:00,80.036,80.044,80.035,80.043,11200000.0
2008-07-28 21:35:00,80.042,80.042,80.028,80.028,11200000.0
2008-07-28 21:36:00,80.014,80.024,80.009,80.015,17600000.0
2008-07-28 21:37:00,80.029,80.029,80.015,80.016,12800000.0
2008-07-28 21:38:00,80.019,80.03,80.019,80.026,13200000.0
2008-07-28 21:39:00,80.02,80.024,80.017,80.024,12800000.0
2008-07-28 21:40:00,80.028,80.028,79.997,80.004,16000000.0
2008-07-28 21:41:00,80.007,80.012,79.999,80.008,14400000.0
2008-07-28 21:42:00,80.028,80.028,80.014,80.015,16000000.0
2008-07-28 21:43:00,80.007,80.013,80.006,80.013,17600000.0
2008-07-28 21:44:00,79.998,80.007,79.982,79.986,17600000.0
2008-07-28 21:45:00,79.992,79.992,79.969,79.969,14400000.0
2008-07-28 21:46:00,79.984,79.995,79.97,79.993,12800000.0
2008-07-28 21:47:00,79.998,80.006,79.988,79.988,12800000.0
2008-07-28 21:48:00,79.995,79.999,79.988,79.99,17000000.0
2008-07-28 21:49:00,79.991,79.996,79.985,79.991,14400000.0
2008-07-28 21:50:00,79.998,80.003,79.997,80.003,11200000.0
2008-07-28 21:51:00,80.0,80.0,79.904,79.986,12800000.0
2008-07-28 21:52:00,79.982,79.984,79.964,79.984,12800000.0
2008-07-28 21:53:00,79.992,80.005,79.992,80.0,16400000.0
2008-07-28 21:54:00,79.98,79.98,79.92,79.948,14400000.0
2008-07-28 21:55:00,79.96,79.967,79.951,79.951,11200000.0
2008-07-28 21:56:00,79.934,79.934,79.911,79.931,12800000.0
2008-07-28 21:57:00,79.921,79.927,79.918,79.927,13200000.0
2008-07-28 21:58:00,79.935,79.94,79.927,79.927,16000000.0
2008-07-28 21:59:00,79.926,79.939,79.921,79.928,14400000.0
2008-07-28 22:00:00,79.948,79.951,79.936,79.944,12800000.0
2008-07-28 22:01:00,79.942,79.949,79.939,79.939,12800000.0
2008-07-28 22:02:00,79.948,79.953,79.946,79.951,12800000.0
2008-07-28 22:03:00,79.937,79.944,79.931,79.936,11200000.0
2008-07-28 22:04:00,79.956,79.963,79.895,79.895,11200000.0
2008-07-28 22:05:00,79.936,79.944,79.928,79.928,12800000.0
2008-07-28 22:06:00,79.954,79.961,79.949,79.949,17600000.0
2008-07-28 22:07:00,79.958,79.968,79.956,79.967,12800000.0
2008-07-28 22:08:00,79.963,79.963,79.95,79.957,11200000.0
2008-07-28 22:09:00,79.916,79.937,79.916,79.937,11200000.0
2008-07-28 22:10:00,79.961,79.97,79.961,79.962,17600000.0
2008-07-28 22:11:00,79.978,79.978,79.961,79.967,14400000.0
2008-07-28 22:12:00,79.981,79.986,79.969,79.979,11200000.0
2008-07-28 22:13:00,79.976,79.976,79.959,79.959,16000000.0
2008-07-28 22:14:00,79.965,79.965,79.958,79.964,16000000.0
2008-07-28 22:15:00,79.968,79.969,79.962,79.965,12800000.0
2008-07-28 22:16:00,79.954,79.961,79.945,79.961,12800000.0
2008-07-28 22:17:00,79.948,79.959,79.939,79.939,11200000.0
2008-07-28 22:18:00,79.963,79.971,79.962,79.971,12800000.0
2008-07-28 22:19:00,79.942,79.959,79.942,79.959,14400000.0
2008-07-28 22:20:00,79.97,79.97,79.958,79.963,11200000.0
2008-07-28 22:21:00,79.967,79.971,79.961,79.967,12800000.0
2008-07-28 22:22:00,79.962,79.965,79.959,79.961,11200000.0
2008-07-28 22:23:00,79.955,79.96,79.949,79.952,12800000.0
2008-07-28 22:24:00,79.909,79.941,79.909,79.941,12800000.0
2008-07-28 22:25:00,79.954,79.954,79.945,79.947,17000000.0
2008-07-28 22:26:00,79.964,79.964,79.947,79.947,11200000.0
2008-07-28 22:27:00,79.955,79.956,79.944,79.949,16000000.0
2008-07-28 22:28:00,79.975,79.975,79.959,79.961,17600000.0
2008-07-28 22:29:00,79.953,79.97,79.953,79.966,14400000.0
2008-07-28 22:30:00,79.96,79.961,79.948,79.948,12800000.0
2008-07-28 22:31:00,79.964,79.978,79.964,79.969,11200000.0
2008-07-28 22:32:00,79.967,79.976,79.967,79.972,12800000.0
2008-07-28 22:33:00,79.966,79.966,79.951,79.951,12800000.0
2008-07-28 22:34:00,79.953,79.961,79.95,79.958,12800000.0
2008-07-28 22:35:00,79.961,79.966,79.952,79.966,13200000.0
2008-07-28 22:36:00,79.95,79.961,79.95,79.956,12800000.0
2008-07-28 22:37:00,79.958,79.958,79.931,79.95,16000000.0
2008-07-28 22:38:00,79.956,79.966,79.95,79.96,17000000.0
2008-07-28 22:39:00,79.96,79.964,79.957,79.964,11200000.0
2008-07-28 22:40:00,79.96,79.964,79.953,79.953,16000000.0
2008-07-28 22:41:00,79.95,79.958,79.944,79.953,12800000.0
2008-07-28 22:42:00,79.978,79.978,79.94,79.94,11200000.0
2008-07-28 22:43:00,79.941,79.954,79.933,79.939,11200000.0
2008-07-28 22:44:00,79.953,79.957,79.938,79.955,16000000.0
2008-07-28 22:45:00,79.948,79.961,79.946,79.961,12800000.0
2008-07-28 22:46:00,79.966,79.966,79.958,79.96,12800000.0
2008-07-28 22:47:00,79.953,79.956,79.946,79.947,12800000.0
2008-07-28 22:48:00,79.954,79.954,79.941,79.941,12800000.0
2008-07-28 22:49:00,79.965,79.98,79.958,79.975,11200000.0
2008-07-28 22:50:00,79.97,79.974,79.965,79.974,14400000.0
2008-07-28 22:51:00,79.973,79.975,79.967,79.971,12800000.0
2008-07-28 22:52:00,79.968,79.983,79.959,79.983,14400000.0
2008-07-28 22:53:00,79.973,79.977,79.966,79.971,11200000.0
2008-07-28 22:54:00,79.979,79.981,79.97,79.97,11200000.0
2008-07-28 22:55:00,79.957,79.957,79.931,79.931,13200000.0
2008-07-28 22:56:00,79.95,79.968,79.95,79.965,12800000.0
2008-07-28 22:57:00,79.971,79.992,79.971,79.992,11200000.0
2008-07-28 22:58:00,79.982,79.982,79.967,79.979,14400000.0
2008-07-28 22:59:00,79.981,79.985,79.966,79.985,11600000.0
2008-07-28 23:00:00,79.964,79.969,79.963,79.969,12800000.0
2008-07-28 23:01:00,79.97,79.995,79.97,79.995,11200000.0
2008-07-28 23:02:00,79.99,80.02,79.99,80.019,12800000.0
2008-07-28 23:03:00,80.039,80.045,80.028,80.038,17600000.0
2008-07-28 23:04:00,80.027,80.028,80.02,80.028,11200000.0
2008-07-28 23:05:00,80.018,80.023,80.002,80.023,11200000.0
2008-07-28 23:06:00,80.035,80.035,80.012,80.025,17600000.0
2008-07-28 23:07:00,80.011,80.027,80.01,80.027,12800000.0
2008-07-28 23:08:00,80.043,80.043,80.031,80.04,11200000.0
2008-07-28 23:09:00,80.037,80.037,80.026,80.026,11200000.0
2008-07-28 23:10:00,80.03,80.03,80.01,80.01,11200000.0
2008-07-28 23:11:00,80.016,80.025,80.012,80.017,17600000.0
2008-07-28 23:12:00,80.007,80.017,80.006,80.014,14400000.0
2008-07-28 23:13:00,80.013,80.02,80.012,80.019,14400000.0
2008-07-28 23:14:00,80.02,80.02,80.013,80.013,17600000.0
2008-07-28 23:15:00,80.019,80.029,80.019,80.029,12800000.0
2008-07-28 23:16:00,80.017,80.033,80.015,80.033,12800000.0
2008-07-28 23:17:00,80.03,80.038,80.026,80.038,17600000.0
2008-07-28 23:18:00,80.028,80.028,80.021,80.028,12800000.0
2008-07-28 23:19:00,80.022,80.027,80.015,80.015,12800000.0
2008-07-28 23:20:00,80.022,80.033,80.015,80.023,12800000.0
2008-07-28 23:21:00,80.03,80.047,80.03,80.03,12200000.0
2008-07-28 23:22:00,80.015,80.029,80.015,80.029,12800000.0
2008-07-28 23:23:00,80.042,80.042,80.021,80.021,11200000.0
2008-07-28 23:24:00,80.042,80.042,80.026,80.035,12800000.0
2008-07-28 23:25:00,80.032,80.035,79.945,80.031,10600000.0
2008-07-28 23:26:00,80.061,80.061,80.032,80.039,16000000.0
2008-07-28 23:27:00,80.019,80.034,80.01,80.025,16000000.0
2008-07-28 23:28:00,80.037,80.04,80.027,80.04,12800000.0
2008-07-28 23:29:00,80.034,80.034,80.014,80.014,11200000.0
2008-07-28 23:30:00,80.031,80.038,80.029,80.036,12800000.0
2008-07-28 23:31:00,80.025,80.038,80.025,80.038,11200000.0
2008-07-28 23:32:00,80.034,80.034,80.019,80.023,17600000.0
2008-07-28 23:33:00,80.021,80.03,80.021,80.03,12800000.0
2008-07-28 23:34:00,80.006,80.03,80.006,80.03,14400000.0
2008-07-28 23:35:00,80.028,80.028,80.008,80.023,12800000.0
2008-07-28 23:36:00,80.005,80.008,79.999,79.999,12200000.0
2008-07-28 23:37:00,79.996,79.996,79.942,79.942,16000000.0
2008-07-28 23:38:00,79.945,79.961,79.945,79.961,11200000.0
2008-07-28 23:39:00,79.963,79.971,79.957,79.963,12200000.0
2008-07-28 23:40:00,79.97,79.98,79.95,79.98,12800000.0
2008-07-28 23:41:00,79.986,79.989,79.976,79.984,12800000.0
2008-07-28 23:42:00,79.989,79.989,79.974,79.974,14400000.0
2008-07-28 23:43:00,79.966,79.98,79.961,79.97,11200000.0
2008-07-28 23:44:00,79.973,79.979,79.973,79.978,12800000.0
2008-07-28 23:45:00,79.973,79.991,79.973,79.988,16400000.0
2008-07-28 23:46:00,79.992,79.992,79.985,79.988,11200000.0
2008-07-28 23:47:00,79.987,79.988,79.983,79.988,12800000.0
2008-07-28 23:48:00,79.993,80.001,79.984,79.984,12800000.0
2008-07-28 23:49:00,79.984,79.987,79.971,79.987,17000000.0
2008-07-28 23:50:00,79.985,79.995,79.984,79.984,11200000.0
2008-07-28 23:51:00,80.001,80.001,79.992,79.992,12800000.0
2008-07-28 23:52:00,79.989,80.002,79.989,79.993,14800000.0
2008-07-28 23:53:00,79.995,79.997,79.991,79.992,14400000.0
2008-07-28 23:54:00,80.009,80.009,79.994,79.994,11200000.0
2008-07-28 23:55:00,79.99,79.99,79.99,79.99,12800000.0
2008-07-28 23:56:00,80.027,80.027,79.988,79.988,12800000.0
2008-07-28 23:57:00,79.992,79.994,79.98,79.992,12800000.0
2008-07-28 23:58:00,80.007,80.021,80.005,80.021,11200000.0
2008-07-28 23:59:00,80.019,80.029,80.0,80.011,14400000.0
2008-07-29 00:00:00,80.023,80.023,79.999,80.0,12800000.0
2008-07-29 00:01:00,79.992,79.993,79.985,79.99,11200000.0
2008-07-29 00:02:00,79.986,79.999,79.986,79.992,12800000.0
2008-07-29 00:03:00,79.997,79.997,79.984,79.988,11200000.0
2008-07-29 00:04:00,80.01,80.013,79.998,80.01,14400000.0
2008-07-29 00:05:00,79.989,80.006,79.979,80.006,12800000.0
2008-07-29 00:06:00,79.977,79.995,79.977,79.987,11200000.0
2008-07-29 00:07:00,80.006,80.01,79.996,80.01,12800000.0
2008-07-29 00:08:00,79.992,80.013,79.989,79.989,12800000.0
2008-07-29 00:10:00,80.028,80.028,80.002,80.012,12800000.0
2008-07-29 00:11:00,80.013,80.016,80.005,80.005,11200000.0
2008-07-29 00:12:00,79.994,80.009,79.994,80.009,11200000.0
2008-07-29 00:13:00,80.02,80.022,80.011,80.011,17600000.0
2008-07-29 00:14:00,80.03,80.032,80.028,80.03,11200000.0
2008-07-29 00:16:00,80.007,80.007,80.002,80.002,4800000.0
2008-07-29 00:17:00,79.994,79.995,79.989,79.991,12800000.0
2008-07-29 00:18:00,79.985,79.996,79.985,79.996,11200000.0
2008-07-29 00:19:00,79.993,79.999,79.993,79.999,11200000.0
2008-07-29 00:20:00,79.982,79.997,79.933,79.99,14400000.0
2008-07-29 00:21:00,79.988,79.996,79.987,79.994,11200000.0
2008-07-29 00:22:00,80.035,80.045,80.035,80.037,17400000.0
2008-07-29 00:23:00,79.992,80.002,79.992,79.998,12800000.0
2008-07-29 00:24:00,80.026,80.026,79.985,80.005,17600000.0
2008-07-29 00:25:00,80.011,80.011,79.995,80.003,11200000.0
2008-07-29 00:26:00,79.999,80.017,79.999,80.017,11200000.0
2008-07-29 00:27:00,80.02,80.02,80.012,80.013,12800000.0
2008-07-29 00:28:00,80.012,80.028,80.011,80.022,12800000.0
2008-07-29 00:29:00,80.031,80.036,80.03,80.036,14400000.0
2008-07-29 00:30:00,80.066,80.066,80.022,80.029,12800000.0
2008-07-29 00:31:00,80.043,80.048,80.038,80.045,12800000.0
2008-07-29 00:32:00,80.046,80.055,80.042,80.042,14400000.0
2008-07-29 00:33:00,80.03,80.03,80.003,80.026,11200000.0
2008-07-29 00:34:00,80.036,80.039,80.026,80.026,17600000.0
2008-07-29 00:35:00,80.028,80.033,80.026,80.033,11200000.0
2008-07-29 00:36:00,80.043,80.043,80.04,80.04,12800000.0
2008-07-29 00:38:00,80.023,80.023,80.013,80.023,14400000.0
2008-07-29 00:39:00,80.031,80.038,80.03,80.038,11200000.0
2008-07-29 00:40:00,80.037,80.039,80.03,80.034,12800000.0
2008-07-29 00:41:00,80.011,80.027,80.011,80.027,11200000.0
2008-07-29 00:42:00,80.034,80.034,80.014,80.032,11200000.0
2008-07-29 00:43:00,80.038,80.046,80.038,80.041,12200000.0
2008-07-29 00:44:00,80.035,80.04,80.032,80.04,17600000.0
2008-07-29 00:45:00,80.02,80.034,79.999,80.0,16000000.0
2008-07-29 00:46:00,79.976,79.994,79.976,79.994,16000000.0
2008-07-29 00:47:00,79.991,79.991,79.982,79.985,11200000.0
2008-07-29 00:48:00,79.987,79.996,79.986,79.986,11200000.0
2008-07-29 00:49:00,79.999,80.01,79.988,80.01,16000000.0
2008-07-29 00:50:00,80.01,80.025,80.01,80.019,11200000.0
2008-07-29 00:51:00,80.025,80.03,80.019,80.028,11200000.0
2008-07-29 00:52:00,80.029,80.029,80.015,80.018,14400000.0
2008-07-29 00:53:00,80.031,80.031,80.002,80.002,16000000.0
2008-07-29 00:54:00,79.986,79.989,79.979,79.979,16000000.0
2008-07-29 00:55:00,79.989,79.997,79.988,79.995,11200000.0
2008-07-29 00:56:00,79.997,79.997,79.975,79.985,14400000.0
2008-07-29 00:57:00,79.978,79.994,79.978,79.986,17600000.0
2008-07-29 00:58:00,79.99,79.99,79.975,79.98,11200000.0
2008-07-29 00:59:00,79.976,79.976,79.961,79.974,13200000.0
2008-07-29 01:00:00,79.989,79.99,79.984,79.99,11200000.0
2008-07-29 01:01:00,79.93,79.992,79.93,79.983,11200000.0
2008-07-29 01:02:00,79.969,79.979,79.962,79.979,10600000.0
2008-07-29 01:03:00,79.975,79.975,79.96,79.96,11200000.0
2008-07-29 01:04:00,79.996,79.996,79.985,79.985,11200000.0
2008-07-29 01:05:00,79.972,79.982,79.964,79.964,12800000.0
2008-07-29 01:06:00,79.98,79.983,79.971,79.973,11200000.0
2008-07-29 01:07:00,79.963,79.964,79.955,79.955,11200000.0
2008-07-29 01:08:00,79.984,79.984,79.965,79.977,11200000.0
2008-07-29 01:09:00,79.975,79.982,79.962,79.977,12800000.0
2008-07-29 01:10:00,79.955,79.97,79.955,79.968,17600000.0
2008-07-29 01:11:00,79.899,80.013,79.899,79.985,11600000.0
2008-07-29 01:12:00,79.966,79.976,79.964,79.976,12800000.0
2008-07-29 01:13:00,79.975,79.975,79.965,79.967,11200000.0
2008-07-29 01:14:00,79.979,79.979,79.971,79.972,11200000.0
2008-07-29 01:15:00,79.964,79.972,79.957,79.972,11200000.0
2008-07-29 01:16:00,79.99,79.99,79.955,79.955,11600000.0
2008-07-29 01:17:00,79.963,79.963,79.95,79.963,11200000.0
2008-07-29 01:18:00,79.972,79.972,79.961,79.962,11200000.0
2008-07-29 01:19:00,79.963,79.972,79.962,79.97,16000000.0
2008-07-29 01:20:00,79.971,79.98,79.97,79.973,16000000.0
2008-07-29 01:21:00,79.963,79.967,79.952,79.967,17600000.0
2008-07-29 01:22:00,79.968,79.981,79.968,79.981,12800000.0
2008-07-29 01:24:00,80.023,80.025,80.02,80.022,12800000.0
2008-07-29 01:25:00,79.966,79.986,79.963,79.963,14400000.0
2008-07-29 01:26:00,79.986,79.986,79.969,79.977,11200000.0
2008-07-29 01:27:00,79.972,79.981,79.967,79.967,10600000.0
2008-07-29 01:28:00,79.96,79.989,79.96,79.989,17600000.0
2008-07-29 01:29:00,79.995,79.995,79.983,79.989,13200000.0
2008-07-29 01:30:00,79.992,79.992,79.962,79.962,11200000.0
2008-07-29 01:31:00,79.956,79.956,79.943,79.955,12800000.0
2008-07-29 01:32:00,79.965,79.965,79.96,79.961,11200000.0
2008-07-29 01:33:00,79.955,79.964,79.954,79.964,12200000.0
2008-07-29 01:34:00,79.962,79.971,79.949,79.953,17600000.0
2008-07-29 01:35:00,79.954,79.955,79.944,79.955,11200000.0
2008-07-29 01:36:00,79.939,79.965,79.939,79.952,12800000.0
2008-07-29 01:37:00,79.976,79.987,79.968,79.976,14400000.0
2008-07-29 01:38:00,79.971,79.98,79.968,79.976,17600000.0
2008-07-29 01:39:00,79.99,79.99,79.896,79.981,13200000.0
2008-07-29 01:40:00,79.99,79.99,79.979,79.981,12800000.0
2008-07-29 01:41:00,79.992,79.998,79.988,79.988,12800000.0
2008-07-29 01:42:00,79.995,79.995,79.985,79.986,11200000.0
2008-07-29 01:43:00,79.984,79.989,79.978,79.978,11200000.0
2008-07-29 01:44:00,79.972,79.982,79.969,79.974,11200000.0
2008-07-29 01:45:00,79.976,79.976,79.959,79.976,11200000.0
2008-07-29 01:46:00,79.989,79.999,79.987,79.99,11200000.0
2008-07-29 01:47:00,80.008,80.022,79.996,80.007,18000000.0
2008-07-29 01:48:00,80.011,80.011,79.988,79.997,12800000.0
2008-07-29 01:49:00,80.007,80.014,80.007,80.01,16000000.0
2008-07-29 01:50:00,80.036,80.042,80.024,80.042,16000000.0
2008-07-29 01:51:00,80.049,80.051,80.028,80.049,17600000.0
2008-07-29 01:52:00,80.061,80.083,80.061,80.083,12800000.0
2008-07-29 01:53:00,80.102,80.11,80.092,80.092,14400000.0
2008-07-29 01:54:00,80.095,80.096,80.083,80.09,12800000.0
2008-07-29 01:55:00,80.086,80.093,80.086,80.092,11200000.0
2008-07-29 01:56:00,80.091,80.091,80.074,80.08,16000000.0
2008-07-29 01:57:00,80.085,80.088,80.079,80.079,11200000.0
2008-07-29 01:58:00,80.093,80.095,80.086,80.094,17600000.0
2008-07-29 01:59:00,80.088,80.089,80.078,80.089,12800000.0
2008-07-29 02:00:00,80.089,80.093,80.083,80.083,11200000.0
2008-07-29 02:01:00,80.083,80.089,80.083,80.089,11200000.0
2008-07-29 02:02:00,80.091,80.102,80.086,80.102,19200000.0
2008-07-29 02:03:00,80.102,80.103,80.1,80.102,12800000.0
2008-07-29 02:04:00,80.093,80.095,80.09,80.095,8000000.0
2008-07-29 02:05:00,80.105,80.111,80.101,80.109,12800000.0
2008-07-29 02:06:00,80.117,80.117,80.105,80.106,8000000.0
2008-07-29 02:07:00,80.111,80.114,80.105,80.108,21200000.0
2008-07-29 02:08:00,80.086,80.099,80.086,80.096,17600000.0
2008-07-29 02:09:00,80.1,80.105,80.077,80.086,14400000.0
2008-07-29 02:10:00,80.109,80.116,80.108,80.114,12200000.0
2008-07-29 02:11:00,80.112,80.112,80.092,80.105,12800000.0
2008-07-29 02:12:00,80.088,80.106,80.084,80.1,12800000.0
2008-07-29 02:13:00,80.114,80.123,80.107,80.107,16000000.0
2008-07-29 02:14:00,80.12,80.126,80.12,80.121,12800000.0
2008-07-29 02:15:00,80.131,80.156,80.131,80.156,11200000.0
2008-07-29 02:16:00,80.155,80.155,80.147,80.149,8000000.0
2008-07-29 02:17:00,80.166,80.173,80.166,80.17,11200000.0
2008-07-29 02:18:00,80.154,80.158,80.14,80.158,12800000.0
2008-07-29 02:19:00,80.135,80.156,80.135,80.151,11200000.0
2008-07-29 02:20:00,80.14,80.151,80.135,80.151,14400000.0
2008-07-29 02:21:00,80.161,80.165,80.149,80.156,17600000.0
2008-07-29 02:22:00,80.145,80.15,80.138,80.138,12800000.0
2008-07-29 02:23:00,80.133,80.143,80.129,80.135,11200000.0
2008-07-29 02:24:00,80.131,80.137,80.126,80.133,12200000.0
2008-07-29 02:25:00,80.132,80.132,80.123,80.129,24000000.0
2008-07-29 02:26:00,80.115,80.129,80.112,80.129,11200000.0
2008-07-29 02:27:00,80.127,80.128,80.124,80.124,12800000.0
2008-07-29 02:28:00,80.121,80.127,80.115,80.127,11200000.0
2008-07-29 02:29:00,80.136,80.136,80.124,80.124,11200000.0
2008-07-29 02:30:00,80.122,80.122,80.105,80.105,16000000.0
2008-07-29 02:31:00,80.116,80.128,80.106,80.128,14400000.0
2008-07-29 02:32:00,80.135,80.151,80.135,80.15,16000000.0
2008-07-29 02:33:00,80.138,80.154,80.138,80.154,11200000.0
2008-07-29 02:34:00,80.155,80.156,80.147,80.156,11200000.0
2008-07-29 02:35:00,80.158,80.162,80.153,80.162,12800000.0
2008-07-29 02:36:00,80.155,80.159,80.143,80.143,11200000.0
2008-07-29 02:37:00,80.119,80.119,80.105,80.11,12800000.0
2008-07-29 02:38:00,80.118,80.118,80.103,80.108,10600000.0
2008-07-29 02:39:00,80.125,80.132,80.125,80.125,11200000.0
2008-07-29 02:40:00,80.137,80.142,80.132,80.142,11200000.0
2008-07-29 02:41:00,80.134,80.138,80.125,80.133,12800000.0
2008-07-29 02:42:00,80.125,80.129,80.121,80.129,12200000.0
2008-07-29 02:43:00,80.112,80.13,80.112,80.13,25600000.0
2008-07-29 02:44:00,80.133,80.133,80.113,80.113,17600000.0
2008-07-29 02:45:00,80.104,80.11,80.102,80.11,16000000.0
2008-07-29 02:46:00,80.114,80.118,80.11,80.112,17600000.0
2008-07-29 02:47:00,80.103,80.107,80.099,80.107,16000000.0
2008-07-29 02:48:00,80.125,80.125,80.111,80.121,11200000.0
2008-07-29 02:49:00,80.122,80.129,80.12,80.12,16000000.0
2008-07-29 02:50:00,80.107,80.127,80.107,80.119,16000000.0
2008-07-29 02:51:00,80.118,80.133,80.118,80.133,16000000.0
2008-07-29 02:52:00,80.126,80.126,80.108,80.108,11200000.0
2008-07-29 02:53:00,80.093,80.112,80.032,80.112,12800000.0
2008-07-29 02:54:00,80.122,80.13,80.12,80.13,12800000.0
2008-07-29 02:55:00,80.103,80.111,80.103,80.11,12800000.0
2008-07-29 02:56:00,80.082,80.082,80.064,80.064,22400000.0
2008-07-29 02:57:00,80.066,80.066,80.059,80.06,10600000.0
2008-07-29 02:58:00,80.057,80.083,80.054,80.083,9600000.0
2008-07-29 02:59:00,80.086,80.086,80.07,80.073,15400000.0
2008-07-29 03:00:00,80.075,80.08,80.075,80.075,11200000.0
2008-07-29 03:01:00,80.086,80.086,80.073,80.083,12800000.0
2008-07-29 03:02:00,80.096,80.099,80.09,80.094,12800000.0
2008-07-29 03:03:00,80.088,80.09,80.083,80.085,12800000.0
2008-07-29 03:04:00,80.081,80.096,80.081,80.089,28800000.0
2008-07-29 03:05:00,80.091,80.091,80.082,80.084,17600000.0
2008-07-29 03:06:00,80.085,80.085,80.05,80.06,17600000.0
2008-07-29 03:07:00,80.061,80.074,80.061,80.063,11200000.0
2008-07-29 03:08:00,80.068,80.074,80.059,80.074,17600000.0
2008-07-29 03:09:00,80.071,80.075,80.061,80.071,14400000.0
2008-07-29 03:10:00,80.055,80.065,80.055,80.057,16000000.0
2008-07-29 03:11:00,80.058,80.071,80.058,80.071,12800000.0
2008-07-29 03:12:00,80.069,80.078,80.064,80.074,12800000.0
2008-07-29 03:13:00,80.082,80.091,80.081,80.081,14400000.0
2008-07-29 03:14:00,80.083,80.087,80.074,80.076,11200000.0
2008-07-29 03:15:00,80.08,80.097,80.068,80.097,17600000.0
2008-07-29 03:16:00,80.103,80.121,80.103,80.111,11200000.0
2008-07-29 03:17:00,80.112,80.112,80.09,80.09,12800000.0
2008-07-29 03:18:00,80.099,80.11,80.099,80.101,12800000.0
2008-07-29 03:19:00,80.109,80.114,80.101,80.101,16000000.0
2008-07-29 03:20:00,80.099,80.105,80.092,80.092,9600000.0
2008-07-29 03:21:00,80.082,80.093,80.066,80.077,11200000.0
2008-07-29 03:22:00,80.09,80.09,80.073,80.074,12800000.0
2008-07-29 03:23:00,80.063,80.078,80.063,80.078,17600000.0
2008-07-29 03:24:00,80.081,80.081,80.06,80.06,28800000.0
2008-07-29 03:25:00,80.065,80.078,80.062,80.078,19200000.0
2008-07-29 03:26:00,80.069,80.081,80.069,80.081,12800000.0
2008-07-29 03:27:00,80.086,80.086,80.071,80.075,13200000.0
2008-07-29 03:28:00,80.099,80.099,80.076,80.078,11200000.0
2008-07-29 03:29:00,80.079,80.079,80.057,80.057,11200000.0
2008-07-29 03:30:00,80.068,80.076,80.068,80.072,11200000.0
2008-07-29 03:31:00,80.06,80.073,80.06,80.073,32000000.0
2008-07-29 03:32:00,80.097,80.113,80.097,80.111,17600000.0
2008-07-29 03:33:00,80.106,80.115,80.106,80.115,12800000.0
2008-07-29 03:34:00,80.106,80.106,80.092,80.094,12800000.0
2008-07-29 03:35:00,80.104,80.108,80.092,80.106,14400000.0
2008-07-29 03:36:00,80.111,80.119,80.103,80.103,11200000.0
2008-07-29 03:37:00,80.084,80.102,80.082,80.09,17600000.0
2008-07-29 03:38:00,80.129,80.129,80.08,80.097,12800000.0
2008-07-29 03:39:00,80.094,80.108,80.094,80.108,17600000.0
2008-07-29 03:40:00,80.109,80.114,80.103,80.103,13200000.0
2008-07-29 03:41:00,80.114,80.114,80.102,80.102,12800000.0
2008-07-29 03:42:00,80.073,80.097,80.073,80.077,17600000.0
2008-07-29 03:43:00,80.088,80.09,80.081,80.082,14400000.0
2008-07-29 03:44:00,80.059,80.071,80.047,80.055,28800000.0
2008-07-29 03:45:00,80.076,80.087,80.076,80.083,13800000.0
2008-07-29 03:46:00,80.081,80.082,80.078,80.081,12800000.0
2008-07-29 03:47:00,80.055,80.062,80.054,80.054,12800000.0
2008-07-29 03:48:00,80.05,80.058,80.037,80.038,16000000.0
2008-07-29 03:49:00,80.081,80.081,80.069,80.074,12800000.0
2008-07-29 03:50:00,80.072,80.08,80.069,80.079,12800000.0
2008-07-29 03:51:00,80.069,80.085,80.066,80.073,12800000.0
2008-07-29 03:52:00,80.087,80.096,80.086,80.096,12800000.0
2008-07-29 03:53:00,80.099,80.108,80.099,80.104,11200000.0
2008-07-29 03:54:00,80.108,80.108,80.082,80.083,11200000.0
2008-07-29 03:55:00,80.073,80.073,80.037,80.037,9600000.0
2008-07-29 03:56:00,80.03,80.055,80.03,80.045,12800000.0
2008-07-29 03:57:00,80.041,80.05,80.021,80.044,11200000.0
2008-07-29 03:58:00,80.024,80.024,79.998,79.998,12800000.0
2008-07-29 03:59:00,79.992,79.992,79.975,79.979,17600000.0
2008-07-29 04:00:00,80.001,80.015,80.001,80.01,14800000.0
2008-07-29 04:01:00,79.996,80.011,79.993,80.007,11200000.0
2008-07-29 04:02:00,80.023,80.023,80.003,80.009,13200000.0
2008-07-29 04:03:00,79.908,79.997,79.908,79.997,11200000.0
2008-07-29 04:04:00,79.988,80.01,79.983,80.007,12800000.0
2008-07-29 04:05:00,80.012,80.029,79.994,80.029,14400000.0
2008-07-29 04:06:00,80.005,80.037,80.005,80.023,14400000.0
2008-07-29 04:07:00,80.012,80.027,80.01,80.014,12800000.0
2008-07-29 04:08:00,80.033,80.035,80.022,80.033,12800000.0
2008-07-29 04:09:00,80.03,80.03,80.017,80.026,10600000.0
2008-07-29 04:10:00,80.013,80.022,80.009,80.016,16000000.0
2008-07-29 04:11:00,80.0,80.008,79.997,80.004,17600000.0
2008-07-29 04:12:00,80.0,80.007,80.0,80.007,12800000.0
2008-07-29 04:13:00,80.0,80.002,79.992,79.992,17600000.0
2008-07-29 04:14:00,79.987,79.992,79.976,79.985,11200000.0
2008-07-29 04:15:00,79.988,79.994,79.986,79.994,16000000.0
2008-07-29 04:16:00,80.013,80.013,79.961,79.967,14400000.0
2008-07-29 04:17:00,79.984,79.984,79.975,79.979,17600000.0
2008-07-29 04:18:00,79.977,79.981,79.973,79.981,12800000.0
2008-07-29 04:19:00,79.97,79.977,79.958,79.976,36000000.0
2008-07-29 04:20:00,79.984,79.995,79.983,79.995,12800000.0
2008-07-29 04:21:00,79.996,80.0,79.991,79.991,11200000.0
2008-07-29 04:22:00,80.003,80.024,80.003,80.024,12800000.0
2008-07-29 04:23:00,80.023,80.023,80.017,80.017,12200000.0
2008-07-29 04:24:00,79.999,79.999,79.991,79.995,16000000.0
2008-07-29 04:25:00,79.999,80.013,79.999,80.009,16000000.0
2008-07-29 04:26:00,79.967,80.003,79.967,80.003,13200000.0
2008-07-29 04:27:00,80.006,80.009,79.995,79.995,17600000.0
2008-07-29 04:28:00,79.992,79.999,79.988,79.989,12800000.0
2008-07-29 04:29:00,79.979,79.993,79.979,79.982,16000000.0
2008-07-29 04:30:00,79.991,79.991,79.981,79.981,11200000.0
2008-07-29 04:31:00,79.989,79.995,79.977,79.984,16000000.0
2008-07-29 04:32:00,79.985,79.985,79.977,79.977,17600000.0
2008-07-29 04:33:00,79.973,79.981,79.972,79.972,12800000.0
2008-07-29 04:34:00,79.969,79.971,79.962,79.968,14400000.0
2008-07-29 04:35:00,79.965,79.984,79.965,79.984,11200000.0
2008-07-29 04:36:00,79.993,79.993,79.987,79.988,11200000.0
2008-07-29 04:37:00,79.972,79.982,79.969,79.971,11600000.0
2008-07-29 04:38:00,79.97,79.975,79.958,79.958,16000000.0
2008-07-29 04:39:00,79.991,79.997,79.982,79.985,14800000.0
2008-07-29 04:40:00,79.995,80.004,79.988,79.996,12800000.0
2008-07-29 04:41:00,79.981,79.996,79.973,79.992,11200000.0
2008-07-29 04:42:00,79.974,79.993,79.974,79.981,11200000.0
2008-07-29 04:43:00,80.0,80.0,79.966,79.978,17600000.0
2008-07-29 04:44:00,80.022,80.022,79.985,79.985,6400000.0
2008-07-29 04:45:00,79.991,79.991,79.967,79.967,8000000.0
2008-07-29 04:46:00,79.965,79.986,79.965,79.982,13200000.0
2008-07-29 04:47:00,79.997,80.013,79.997,80.013,16000000.0
2008-07-29 04:48:00,80.008,80.019,80.006,80.019,11200000.0
2008-07-29 04:49:00,80.014,80.014,80.006,80.006,12800000.0
2008-07-29 04:50:00,79.99,79.994,79.987,79.988,17600000.0
2008-07-29 04:51:00,80.006,80.012,80.005,80.006,16000000.0
2008-07-29 04:52:00,79.982,79.995,79.982,79.985,12800000.0
2008-07-29 04:53:00,80.004,80.004,79.999,79.999,12800000.0
2008-07-29 04:54:00,79.97,79.99,79.97,79.981,33600000.0
2008-07-29 04:55:00,80.0,80.0,79.987,79.987,11200000.0
2008-07-29 04:56:00,79.993,79.997,79.985,79.985,16000000.0
2008-07-29 04:57:00,79.964,79.978,79.964,79.973,17600000.0
2008-07-29 04:58:00,79.985,79.985,79.961,79.978,14400000.0
2008-07-29 04:59:00,79.977,79.981,79.967,79.981,18000000.0
2008-07-29 05:00:00,79.986,79.996,79.986,79.996,17600000.0
2008-07-29 05:01:00,79.987,79.993,79.973,79.984,14400000.0
2008-07-29 05:02:00,80.004,80.008,79.997,79.997,18000000.0
2008-07-29 05:03:00,79.999,79.999,79.985,79.987,17600000.0
2008-07-29 05:04:00,79.985,79.993,79.985,79.985,12800000.0
2008-07-29 05:05:00,79.992,79.996,79.988,79.995,12800000.0
2008-07-29 05:06:00,80.011,80.011,79.978,80.011,17600000.0
2008-07-29 05:07:00,80.005,80.017,80.004,80.013,11200000.0
2008-07-29 05:08:00,80.013,80.013,80.007,80.007,11200000.0
2008-07-29 05:09:00,80.006,80.006,79.994,79.995,11200000.0
2008-07-29 05:10:00,79.989,79.989,79.974,79.974,13200000.0
2008-07-29 05:11:00,79.975,79.975,79.967,79.967,11200000.0
2008-07-29 05:12:00,79.96,79.967,79.953,79.953,17600000.0
2008-07-29 05:13:00,79.975,79.975,79.965,79.972,11200000.0
2008-07-29 05:14:00,79.965,79.972,79.962,79.97,16000000.0
2008-07-29 05:16:00,79.992,79.992,79.939,79.939,16000000.0
2008-07-29 05:17:00,79.966,79.969,79.964,79.969,7400000.0
2008-07-29 05:18:00,79.966,79.972,79.951,79.972,11200000.0
2008-07-29 05:19:00,79.965,79.969,79.958,79.963,17600000.0
2008-07-29 05:20:00,79.976,79.976,79.952,79.965,12800000.0
2008-07-29 05:21:00,79.96,79.96,79.948,79.953,17600000.0
2008-07-29 05:22:00,79.942,79.952,79.942,79.946,25600000.0
2008-07-29 05:24:00,79.95,79.957,79.949,79.952,12800000.0
2008-07-29 05:25:00,79.946,79.978,79.946,79.978,12800000.0
2008-07-29 05:26:00,79.954,79.97,79.951,79.951,11200000.0
2008-07-29 05:27:00,79.975,79.984,79.972,79.984,12800000.0
2008-07-29 05:28:00,79.947,79.965,79.947,79.964,11200000.0
2008-07-29 05:29:00,79.977,79.977,79.951,79.951,17600000.0
2008-07-29 05:30:00,79.949,79.974,79.949,79.971,15400000.0
2008-07-29 05:31:00,79.97,79.975,79.963,79.974,11200000.0
2008-07-29 05:32:00,79.979,79.979,79.946,79.946,12200000.0
2008-07-29 05:33:00,79.953,79.968,79.941,79.941,11200000.0
2008-07-29 05:34:00,79.973,79.973,79.964,79.969,16000000.0
2008-07-29 05:35:00,79.962,79.965,79.958,79.963,11200000.0
2008-07-29 05:36:00,79.962,79.974,79.962,79.972,12800000.0
2008-07-29 05:37:00,79.975,79.986,79.974,79.984,12800000.0
2008-07-29 05:38:00,79.958,79.972,79.958,79.972,3200000.0
2008-07-29 05:39:00,79.993,80.002,79.99,79.993,12800000.0
2008-07-29 05:40:00,79.998,80.012,79.998,80.012,12800000.0
2008-07-29 05:41:00,80.01,80.01,80.0,80.0,11200000.0
2008-07-29 05:42:00,80.002,80.004,79.997,79.997,11200000.0
2008-07-29 05:43:00,79.99,79.991,79.959,79.959,17600000.0
2008-07-29 05:44:00,79.986,79.986,79.977,79.977,14400000.0
2008-07-29 05:45:00,79.982,79.989,79.98,79.982,12800000.0
2008-07-29 05:46:00,79.99,79.997,79.987,79.988,12800000.0
2008-07-29 05:47:00,79.996,80.002,79.995,80.002,12200000.0
2008-07-29 05:48:00,79.998,80.0,79.989,79.996,11200000.0
2008-07-29 05:49:00,79.995,80.002,79.981,79.988,12200000.0
2008-07-29 05:50:00,79.999,79.999,79.978,79.984,12800000.0
2008-07-29 05:51:00,79.997,80.0,79.981,79.993,16000000.0
2008-07-29 05:52:00,79.992,80.002,79.992,80.001,16000000.0
2008-07-29 05:53:00,80.012,80.015,79.998,79.998,12200000.0
2008-07-29 05:54:00,79.999,80.006,79.998,80.006,11200000.0
2008-07-29 05:55:00,80.0,80.01,80.0,80.004,16000000.0
2008-07-29 05:56:00,80.001,80.001,79.995,79.998,17000000.0
2008-07-29 05:57:00,80.008,80.014,80.008,80.013,11200000.0
2008-07-29 05:58:00,80.012,80.012,80.005,80.006,11200000.0
2008-07-29 05:59:00,80.007,80.013,80.003,80.013,18000000.0
2008-07-29 06:00:00,80.012,80.022,80.012,80.021,12800000.0
2008-07-29 06:01:00,80.022,80.028,80.018,80.018,8000000.0
2008-07-29 06:02:00,80.025,80.032,80.024,80.024,17600000.0
2008-07-29 06:03:00,80.017,80.023,80.016,80.018,12800000.0
2008-07-29 06:04:00,80.027,80.027,80.001,80.001,12800000.0
2008-07-29 06:05:00,80.018,80.023,80.012,80.023,11200000.0
2008-07-29 06:06:00,80.025,80.031,80.024,80.03,11200000.0
2008-07-29 06:07:00,80.012,80.013,80.008,80.009,11200000.0
2008-07-29 06:08:00,80.0,80.007,80.0,80.001,17600000.0
2008-07-29 06:09:00,79.994,80.008,79.992,80.006,12800000.0
2008-07-29 06:10:00,79.982,79.989,79.981,79.981,11200000.0
2008-07-29 06:11:00,80.01,80.01,80.0,80.0,11200000.0
2008-07-29 06:12:00,80.008,80.008,79.995,79.995,11200000.0
2008-07-29 06:13:00,79.996,79.996,79.988,79.989,14400000.0
2008-07-29 06:14:00,79.961,79.962,79.955,79.956,17600000.0
2008-07-29 06:15:00,79.952,79.964,79.952,79.952,17600000.0
2008-07-29 06:16:00,79.972,79.995,79.972,79.995,14400000.0
2008-07-29 06:17:00,79.995,79.995,79.971,79.982,14400000.0
2008-07-29 06:18:00,79.969,79.997,79.908,79.994,11200000.0
2008-07-29 06:19:00,79.998,79.998,79.971,79.971,9600000.0
2008-07-29 06:20:00,79.979,79.991,79.976,79.976,12800000.0
2008-07-29 06:21:00,79.972,79.98,79.963,79.963,13800000.0
2008-07-29 06:22:00,79.981,79.981,79.96,79.973,16000000.0
2008-07-29 06:23:00,79.958,79.966,79.935,79.944,11200000.0
2008-07-29 06:24:00,79.953,79.957,79.951,79.954,14400000.0
2008-07-29 06:25:00,79.948,79.958,79.944,79.948,17400000.0
2008-07-29 06:26:00,79.936,79.952,79.936,79.952,11200000.0
2008-07-29 06:27:00,79.933,79.957,79.931,79.944,14400000.0
2008-07-29 06:28:00,79.953,79.959,79.953,79.954,16000000.0
2008-07-29 06:29:00,79.957,79.972,79.957,79.971,12800000.0
2008-07-29 06:30:00,79.973,79.974,79.964,79.966,27200000.0
2008-07-29 06:31:00,79.976,79.978,79.958,79.978,11200000.0
2008-07-29 06:32:00,79.989,79.989,79.967,79.967,22400000.0
2008-07-29 06:33:00,79.962,79.962,79.952,79.962,24000000.0
2008-07-29 06:34:00,79.961,79.976,79.961,79.966,17600000.0
2008-07-29 06:35:00,79.958,79.967,79.958,79.964,11200000.0
2008-07-29 06:36:00,79.973,79.979,79.964,79.979,12800000.0
2008-07-29 06:37:00,79.954,79.98,79.954,79.972,12800000.0
2008-07-29 06:38:00,79.976,79.988,79.975,79.988,8000000.0
2008-07-29 06:39:00,79.988,79.995,79.974,79.974,14400000.0
2008-07-29 06:40:00,79.997,80.005,79.995,79.995,11200000.0
2008-07-29 06:41:00,80.003,80.006,79.999,79.999,11200000.0
2008-07-29 06:42:00,79.976,80.007,79.976,80.003,14400000.0
2008-07-29 06:43:00,79.995,79.995,79.986,79.992,19200000.0
2008-07-29 06:44:00,79.991,79.991,79.98,79.985,11200000.0
2008-07-29 06:45:00,79.97,79.972,79.959,79.972,13200000.0
2008-07-29 06:46:00,79.966,79.972,79.963,79.963,16000000.0
2008-07-29 06:47:00,79.97,79.977,79.968,79.975,12800000.0
2008-07-29 06:48:00,79.945,79.983,79.945,79.98,12800000.0
2008-07-29 06:49:00,79.977,79.977,79.955,79.955,12800000.0
2008-07-29 06:50:00,79.975,79.979,79.953,79.96,11200000.0
2008-07-29 06:51:00,79.983,79.983,79.954,79.964,16000000.0
2008-07-29 06:52:00,79.977,79.977,79.955,79.955,13800000.0
2008-07-29 06:53:00,79.949,79.949,79.929,79.929,12800000.0
2008-07-29 06:54:00,79.929,79.949,79.928,79.942,12800000.0
2008-07-29 06:55:00,79.942,79.946,79.913,79.937,14400000.0
2008-07-29 06:56:00,79.939,79.939,79.925,79.93,12800000.0
2008-07-29 06:57:00,79.928,79.936,79.927,79.936,16400000.0
2008-07-29 06:58:00,79.938,79.946,79.923,79.929,11200000.0
2008-07-29 06:59:00,79.932,79.946,79.932,79.946,17600000.0
2008-07-29 07:00:00,79.949,79.954,79.947,79.954,11200000.0
2008-07-29 07:01:00,79.948,79.966,79.945,79.961,16000000.0
2008-07-29 07:02:00,79.94,79.972,79.94,79.945,12200000.0
2008-07-29 07:03:00,79.956,79.961,79.946,79.951,12800000.0
2008-07-29 07:04:00,79.952,79.954,79.937,79.942,11200000.0
2008-07-29 07:05:00,79.947,79.955,79.933,79.945,12800000.0
2008-07-29 07:06:00,79.949,79.949,79.942,79.943,16000000.0
2008-07-29 07:07:00,79.951,79.967,79.951,79.957,12600000.0
2008-07-29 07:08:00,79.967,79.972,79.966,79.971,28800000.0
2008-07-29 07:09:00,79.976,79.981,79.976,79.977,16000000.0
2008-07-29 07:10:00,79.981,79.985,79.973,79.973,11200000.0
2008-07-29 07:11:00,79.969,79.969,79.959,79.962,17600000.0
2008-07-29 07:12:00,79.946,79.962,79.946,79.962,8000000.0
2008-07-29 07:13:00,79.934,79.96,79.934,79.951,13800000.0
2008-07-29 07:14:00,79.959,79.963,79.956,79.959,12800000.0
2008-07-29 07:15:00,79.955,79.962,79.954,79.962,11200000.0
2008-07-29 07:16:00,79.942,79.967,79.942,79.967,14400000.0
2008-07-29 07:17:00,79.959,79.96,79.948,79.95,11200000.0
2008-07-29 07:18:00,79.936,79.961,79.936,79.955,14400000.0
2008-07-29 07:19:00,79.964,79.964,79.949,79.949,11200000.0
2008-07-29 07:20:00,79.964,79.964,79.949,79.949,14400000.0
2008-07-29 07:21:00,79.941,79.943,79.932,79.932,12800000.0
2008-07-29 07:22:00,79.931,79.935,79.93,79.932,8000000.0
2008-07-29 07:23:00,79.93,79.936,79.92,79.935,16000000.0
2008-07-29 07:24:00,79.937,79.947,79.937,79.946,11200000.0
2008-07-29 07:25:00,79.941,79.941,79.933,79.933,11200000.0
2008-07-29 07:26:00,79.911,79.943,79.911,79.935,12800000.0
2008-07-29 07:27:00,79.94,79.945,79.934,79.939,12800000.0
2008-07-29 07:28:00,79.925,79.956,79.925,79.956,8000000.0
2008-07-29 07:29:00,79.946,79.955,79.943,79.955,26000000.0
2008-07-29 07:30:00,79.966,79.966,79.939,79.946,12800000.0
2008-07-29 07:31:00,79.949,79.956,79.932,79.956,11200000.0
2008-07-29 07:32:00,79.936,79.951,79.936,79.942,12800000.0
2008-07-29 07:33:00,79.944,79.949,79.939,79.943,15400000.0
2008-07-29 07:34:00,79.924,79.946,79.924,79.942,11200000.0
2008-07-29 07:35:00,79.954,79.954,79.94,79.94,16000000.0
2008-07-29 07:36:00,79.939,79.956,79.939,79.955,12800000.0
2008-07-29 07:37:00,79.961,79.969,79.961,79.962,14400000.0
2008-07-29 07:38:00,79.968,79.968,79.951,79.965,16000000.0
2008-07-29 07:39:00,79.982,79.988,79.979,79.979,19200000.0
2008-07-29 07:40:00,79.989,79.99,79.982,79.982,11200000.0
2008-07-29 07:41:00,79.978,79.991,79.961,79.974,32000000.0
2008-07-29 07:42:00,79.98,79.98,79.964,79.973,33600000.0
2008-07-29 07:43:00,79.966,79.97,79.962,79.97,28800000.0
2008-07-29 07:44:00,79.967,79.975,79.96,79.96,17600000.0
2008-07-29 07:45:00,79.979,79.979,79.908,79.972,14400000.0
2008-07-29 07:46:00,79.967,79.984,79.965,79.984,27200000.0
2008-07-29 07:47:00,79.99,79.998,79.99,79.993,11200000.0
2008-07-29 07:48:00,80.003,80.031,80.003,80.031,11200000.0
2008-07-29 07:49:00,80.025,80.036,80.025,80.036,16000000.0
2008-07-29 07:50:00,80.035,80.042,80.033,80.04,11200000.0
2008-07-29 07:51:00,80.047,80.057,80.04,80.052,38400000.0
2008-07-29 07:52:00,80.038,80.047,80.036,80.047,9600000.0
2008-07-29 07:53:00,80.074,80.074,80.038,80.038,11200000.0
2008-07-29 07:54:00,80.036,80.048,80.031,80.048,12800000.0
2008-07-29 07:55:00,80.027,80.028,80.017,80.02,30400000.0
2008-07-29 07:56:00,80.03,80.034,80.026,80.033,16000000.0
2008-07-29 07:57:00,80.029,80.04,80.029,80.038,17600000.0
2008-07-29 07:58:00,80.035,80.042,80.035,80.042,11200000.0
2008-07-29 07:59:00,80.048,80.054,80.042,80.053,17600000.0
2008-07-29 08:00:00,80.053,80.053,80.035,80.035,12800000.0
2008-07-29 08:01:00,80.037,80.037,80.01,80.01,11200000.0
2008-07-29 08:02:00,79.998,80.02,79.998,80.02,9600000.0
2008-07-29 08:03:00,80.01,80.011,79.994,80.003,15400000.0
2008-07-29 08:04:00,80.014,80.016,80.009,80.016,11200000.0
2008-07-29 08:05:00,80.022,80.047,80.022,80.047,12800000.0
2008-07-29 08:06:00,80.047,80.051,80.042,80.042,12800000.0
2008-07-29 08:07:00,80.027,80.027,80.009,80.016,16000000.0
2008-07-29 08:08:00,80.025,80.029,80.022,80.027,12800000.0
2008-07-29 08:09:00,80.035,80.035,80.024,80.03,12200000.0
2008-07-29 08:10:00,80.029,80.029,80.008,80.008,30400000.0
2008-07-29 08:11:00,80.02,80.049,80.02,80.049,12200000.0
2008-07-29 08:12:00,80.043,80.043,80.016,80.022,17600000.0
2008-07-29 08:13:00,80.037,80.037,80.021,80.021,14400000.0
2008-07-29 08:14:00,80.018,80.037,80.003,80.037,16400000.0
2008-07-29 08:15:00,80.036,80.044,80.018,80.039,11200000.0
2008-07-29 08:16:00,80.038,80.038,80.012,80.014,19200000.0
2008-07-29 08:17:00,80.008,80.009,79.999,79.999,11200000.0
2008-07-29 08:18:00,80.006,80.014,80.001,80.001,11200000.0
2008-07-29 08:19:00,79.997,80.029,79.996,80.026,11200000.0
2008-07-29 08:20:00,80.033,80.033,80.015,80.015,12800000.0
2008-07-29 08:21:00,80.023,80.024,80.017,80.018,11200000.0
2008-07-29 08:22:00,80.005,80.005,79.991,79.991,11200000.0
2008-07-29 08:23:00,79.998,80.01,79.994,80.01,16000000.0
2008-07-29 08:24:00,80.0,80.0,79.983,79.992,17000000.0
2008-07-29 08:25:00,80.013,80.042,80.013,80.022,12200000.0
2008-07-29 08:26:00,80.001,80.014,80.0,80.014,11200000.0
2008-07-29 08:27:00,80.009,80.009,80.004,80.006,11200000.0
2008-07-29 08:28:00,80.013,80.013,79.998,80.006,12800000.0
2008-07-29 08:29:00,79.989,79.993,79.984,79.993,11200000.0
2008-07-29 08:30:00,79.996,80.001,79.989,79.993,12800000.0
2008-07-29 08:31:00,79.968,79.97,79.951,79.957,12800000.0
2008-07-29 08:32:00,79.946,79.953,79.946,79.953,14400000.0
2008-07-29 08:33:00,79.971,79.983,79.971,79.976,41600000.0
2008-07-29 08:34:00,79.959,79.961,79.95,79.961,11200000.0
2008-07-29 08:35:00,79.96,79.982,79.96,79.981,47400000.0
2008-07-29 08:36:00,79.99,79.99,79.962,79.966,16000000.0
2008-07-29 08:37:00,79.958,79.958,79.918,79.918,14400000.0
2008-07-29 08:38:00,79.919,79.937,79.907,79.937,17000000.0
2008-07-29 08:39:00,79.933,79.933,79.913,79.922,14400000.0
2008-07-29 08:40:00,79.916,79.916,79.881,79.882,11200000.0
2008-07-29 08:41:00,79.866,79.884,79.866,79.884,32000000.0
2008-07-29 08:42:00,79.904,79.904,79.892,79.893,14400000.0
2008-07-29 08:43:00,79.889,79.9,79.879,79.894,12800000.0
2008-07-29 08:44:00,79.873,79.873,79.852,79.852,16000000.0
2008-07-29 08:45:00,79.847,79.856,79.836,79.856,12800000.0
2008-07-29 08:46:00,79.872,79.875,79.858,79.858,12800000.0
2008-07-29 08:47:00,79.838,79.853,79.838,79.853,24000000.0
2008-07-29 08:48:00,79.86,79.86,79.831,79.831,30400000.0
2008-07-29 08:49:00,79.833,79.833,79.783,79.783,8000000.0
2008-07-29 08:50:00,79.746,79.754,79.724,79.724,12800000.0
2008-07-29 08:51:00,79.699,79.706,79.698,79.698,22400000.0
2008-07-29 08:52:00,79.712,79.742,79.712,79.742,35200000.0
2008-07-29 08:53:00,79.76,79.787,79.76,79.772,56000000.0
2008-07-29 08:54:00,79.773,79.78,79.768,79.777,22400000.0
2008-07-29 08:55:00,79.783,79.808,79.783,79.788,17600000.0
2008-07-29 08:56:00,79.785,79.785,79.778,79.78,14400000.0
2008-07-29 08:57:00,79.769,79.769,79.748,79.748,43200000.0
2008-07-29 08:58:00,79.733,79.745,79.733,79.743,19200000.0
2008-07-29 08:59:00,79.738,79.738,79.72,79.72,14400000.0
2008-07-29 09:00:00,79.718,79.718,79.709,79.717,32400000.0
2008-07-29 09:01:00,79.747,79.768,79.747,79.768,32000000.0
2008-07-29 09:02:00,79.769,79.774,79.763,79.768,19200000.0
2008-07-29 09:03:00,79.77,79.796,79.77,79.796,16000000.0
2008-07-29 09:04:00,79.788,79.807,79.788,79.798,22400000.0
2008-07-29 09:05:00,79.823,79.827,79.8,79.801,19200000.0
2008-07-29 09:06:00,79.771,79.775,79.755,79.755,30400000.0
2008-07-29 09:07:00,79.738,79.742,79.735,79.738,19200000.0
2008-07-29 09:08:00,79.74,79.74,79.719,79.739,12200000.0
2008-07-29 09:09:00,79.771,79.771,79.743,79.743,46400000.0
2008-07-29 09:10:00,79.716,79.723,79.699,79.699,24400000.0
2008-07-29 09:11:00,79.703,79.704,79.68,79.68,28800000.0
2008-07-29 09:12:00,79.682,79.682,79.658,79.659,14400000.0
2008-07-29 09:13:00,79.65,79.675,79.65,79.675,12800000.0
2008-07-29 09:14:00,79.69,79.706,79.683,79.706,12800000.0
2008-07-29 09:15:00,79.7,79.72,79.689,79.692,30400000.0
2008-07-29 09:16:00,79.706,79.706,79.697,79.698,49000000.0
2008-07-29 09:17:00,79.679,79.683,79.663,79.683,78800000.0
2008-07-29 09:18:00,79.679,79.69,79.676,79.686,72000000.0
2008-07-29 09:19:00,79.685,79.685,79.67,79.673,65600000.0
2008-07-29 09:20:00,79.677,79.683,79.672,79.678,76800000.0
2008-07-29 09:21:00,79.677,79.69,79.674,79.677,49000000.0
2008-07-29 09:22:00,79.679,79.685,79.659,79.659,36800000.0
2008-07-29 09:23:00,79.662,79.686,79.662,79.686,68800000.0
2008-07-29 09:24:00,79.689,79.696,79.683,79.694,41400000.0
2008-07-29 09:25:00,79.689,79.689,79.668,79.668,19200000.0
2008-07-29 09:26:00,79.66,79.667,79.66,79.667,32000000.0
2008-07-29 09:27:00,79.661,79.662,79.648,79.648,70400000.0
2008-07-29 09:28:00,79.624,79.624,79.607,79.609,11200000.0
2008-07-29 09:29:00,79.62,79.633,79.618,79.633,37200000.0
2008-07-29 09:30:00,79.611,79.611,79.599,79.61,25600000.0
2008-07-29 09:31:00,79.601,79.601,79.594,79.596,12800000.0
2008-07-29 09:32:00,79.591,79.595,79.572,79.572,33000000.0
2008-07-29 09:33:00,79.568,79.59,79.568,79.587,30400000.0
2008-07-29 09:34:00,79.582,79.582,79.556,79.556,33600000.0
2008-07-29 09:35:00,79.528,79.53,79.508,79.51,53200000.0
2008-07-29 09:36:00,79.518,79.525,79.514,79.52,46400000.0
2008-07-29 09:37:00,79.507,79.529,79.493,79.529,33600000.0
2008-07-29 09:38:00,79.517,79.541,79.513,79.54,12800000.0
2008-07-29 09:39:00,79.551,79.552,79.543,79.548,43200000.0
2008-07-29 09:40:00,79.547,79.561,79.545,79.561,46400000.0
2008-07-29 09:41:00,79.574,79.59,79.574,79.589,30800000.0
2008-07-29 09:42:00,79.597,79.607,79.587,79.599,43200000.0
2008-07-29 09:43:00,79.599,79.623,79.599,79.623,56000000.0
2008-07-29 09:44:00,79.63,79.639,79.608,79.639,30800000.0
2008-07-29 09:45:00,79.64,79.677,79.64,79.677,19200000.0
2008-07-29 09:46:00,79.682,79.689,79.682,79.689,27200000.0
2008-07-29 09:47:00,79.68,79.68,79.659,79.659,12800000.0
2008-07-29 09:48:00,79.648,79.651,79.641,79.644,12800000.0
2008-07-29 09:49:00,79.63,79.639,79.618,79.621,16000000.0
2008-07-29 09:50:00,79.605,79.613,79.602,79.602,33600000.0
2008-07-29 09:51:00,79.593,79.608,79.567,79.604,84800000.0
2008-07-29 09:52:00,79.61,79.61,79.594,79.599,11200000.0
2008-07-29 09:53:00,79.602,79.602,79.587,79.595,30400000.0
2008-07-29 09:54:00,79.595,79.596,79.588,79.592,12800000.0
2008-07-29 09:55:00,79.586,79.589,79.578,79.589,33600000.0
2008-07-29 09:56:00,79.585,79.6,79.582,79.6,36200000.0
2008-07-29 09:57:00,79.608,79.618,79.608,79.618,24000000.0
2008-07-29 09:58:00,79.611,79.614,79.605,79.614,32000000.0
2008-07-29 09:59:00,79.626,79.653,79.626,79.647,51600000.0
2008-07-29 10:00:00,79.651,79.653,79.642,79.647,61800000.0
2008-07-29 10:01:00,79.634,79.634,79.621,79.626,17600000.0
2008-07-29 10:02:00,79.645,79.645,79.636,79.636,36800000.0
2008-07-29 10:03:00,79.633,79.645,79.633,79.645,44800000.0
2008-07-29 10:04:00,79.647,79.656,79.645,79.656,40000000.0
2008-07-29 10:05:00,79.653,79.653,79.638,79.641,38400000.0
2008-07-29 10:06:00,79.641,79.654,79.639,79.654,33600000.0
2008-07-29 10:07:00,79.663,79.69,79.663,79.69,43200000.0
2008-07-29 10:08:00,79.712,79.714,79.704,79.704,49600000.0
2008-07-29 10:09:00,79.703,79.703,79.69,79.69,12800000.0
2008-07-29 10:10:00,79.682,79.687,79.675,79.68,46400000.0
2008-07-29 10:11:00,79.666,79.675,79.665,79.675,57600000.0
2008-07-29 10:12:00,79.677,79.677,79.66,79.665,57600000.0
2008-07-29 10:13:00,79.667,79.668,79.654,79.654,41600000.0
2008-07-29 10:14:00,79.641,79.651,79.641,79.646,30400000.0
2008-07-29 10:15:00,79.635,79.637,79.621,79.632,30400000.0
2008-07-29 10:16:00,79.63,79.631,79.62,79.626,18000000.0
2008-07-29 10:17:00,79.621,79.634,79.62,79.62,12800000.0
2008-07-29 10:18:00,79.615,79.627,79.615,79.627,12800000.0
2008-07-29 10:19:00,79.624,79.625,79.614,79.617,75000000.0
2008-07-29 10:20:00,79.606,79.609,79.602,79.609,16000000.0
2008-07-29 10:21:00,79.618,79.618,79.605,79.607,34600000.0
2008-07-29 10:22:00,79.608,79.608,79.597,79.597,16000000.0
2008-07-29 10:23:00,79.585,79.593,79.585,79.587,33000000.0
2008-07-29 10:24:00,79.589,79.607,79.589,79.6,43200000.0
2008-07-29 10:25:00,79.594,79.596,79.588,79.591,63200000.0
2008-07-29 10:26:00,79.582,79.583,79.574,79.583,36800000.0
2008-07-29 10:27:00,79.572,79.604,79.572,79.604,52800000.0
2008-07-29 10:28:00,79.601,79.61,79.599,79.601,88000000.0
2008-07-29 10:29:00,79.596,79.601,79.593,79.593,18000000.0
2008-07-29 10:30:00,79.613,79.622,79.611,79.622,27200000.0
2008-07-29 10:31:00,79.622,79.634,79.622,79.627,32000000.0
2008-07-29 10:32:00,79.62,79.643,79.62,79.643,46400000.0
2008-07-29 10:33:00,79.638,79.645,79.638,79.644,34600000.0
2008-07-29 10:34:00,79.648,79.659,79.648,79.656,17600000.0
2008-07-29 10:35:00,79.657,79.664,79.647,79.664,12800000.0
2008-07-29 10:36:00,79.657,79.665,79.654,79.654,11200000.0
2008-07-29 10:37:00,79.649,79.654,79.642,79.643,19200000.0
2008-07-29 10:38:00,79.652,79.664,79.649,79.664,28800000.0
2008-07-29 10:39:00,79.656,79.663,79.653,79.659,16000000.0
2008-07-29 10:40:00,79.639,79.666,79.639,79.657,23400000.0
2008-07-29 10:41:00,79.675,79.69,79.675,79.685,57600000.0
2008-07-29 10:42:00,79.701,79.713,79.701,79.704,38400000.0
2008-07-29 10:43:00,79.704,79.707,79.692,79.707,17600000.0
2008-07-29 10:44:00,79.692,79.698,79.691,79.691,19200000.0
2008-07-29 10:45:00,79.689,79.693,79.685,79.685,22400000.0
2008-07-29 10:46:00,79.685,79.694,79.684,79.694,28800000.0
2008-07-29 10:47:00,79.695,79.695,79.684,79.686,25600000.0
2008-07-29 10:48:00,79.694,79.694,79.687,79.691,38400000.0
2008-07-29 10:49:00,79.691,79.695,79.689,79.691,26000000.0
2008-07-29 10:50:00,79.68,79.686,79.676,79.685,59200000.0
2008-07-29 10:51:00,79.683,79.684,79.673,79.674,69000000.0
2008-07-29 10:52:00,79.667,79.674,79.664,79.669,34600000.0
2008-07-29 10:53:00,79.669,79.674,79.664,79.665,59200000.0
2008-07-29 10:54:00,79.661,79.689,79.661,79.684,54800000.0
2008-07-29 10:55:00,79.675,79.689,79.675,79.682,41600000.0
2008-07-29 10:56:00,79.701,79.718,79.699,79.718,44800000.0
2008-07-29 10:57:00,79.721,79.734,79.721,79.734,33000000.0
2008-07-29 10:58:00,79.74,79.745,79.736,79.742,40000000.0
2008-07-29 10:59:00,79.73,79.733,79.721,79.721,49600000.0
2008-07-29 11:00:00,79.732,79.732,79.72,79.722,50600000.0
2008-07-29 11:01:00,79.723,79.726,79.718,79.72,12800000.0
2008-07-29 11:02:00,79.729,79.74,79.729,79.731,19200000.0
2008-07-29 11:03:00,79.734,79.745,79.732,79.745,36800000.0
2008-07-29 11:04:00,79.758,79.766,79.758,79.759,27200000.0
2008-07-29 11:05:00,79.755,79.762,79.738,79.762,11200000.0
2008-07-29 11:06:00,79.761,79.761,79.751,79.755,30400000.0
2008-07-29 11:07:00,79.754,79.754,79.744,79.744,46800000.0
2008-07-29 11:08:00,79.735,79.745,79.713,79.738,32000000.0
2008-07-29 11:09:00,79.742,79.742,79.725,79.726,74400000.0
2008-07-29 11:10:00,79.724,79.734,79.724,79.734,36800000.0
2008-07-29 11:11:00,79.737,79.737,79.723,79.728,52800000.0
2008-07-29 11:12:00,79.731,79.738,79.724,79.725,70200000.0
2008-07-29 11:13:00,79.727,79.741,79.727,79.741,12800000.0
2008-07-29 11:14:00,79.745,79.751,79.742,79.751,57400000.0
2008-07-29 11:15:00,79.743,79.75,79.741,79.748,11600000.0
2008-07-29 11:16:00,79.735,79.739,79.729,79.732,17600000.0
2008-07-29 11:17:00,79.731,79.733,79.722,79.732,54800000.0
2008-07-29 11:18:00,79.739,79.739,79.725,79.731,74000000.0
2008-07-29 11:19:00,79.727,79.748,79.724,79.738,56400000.0
2008-07-29 11:20:00,79.741,79.747,79.739,79.746,35600000.0
2008-07-29 11:21:00,79.756,79.764,79.756,79.757,40000000.0
2008-07-29 11:22:00,79.76,79.763,79.755,79.76,41600000.0
2008-07-29 11:23:00,79.763,79.789,79.763,79.776,51200000.0
2008-07-29 11:24:00,79.767,79.779,79.766,79.779,52800000.0
2008-07-29 11:25:00,79.776,79.78,79.765,79.768,35200000.0
2008-07-29 11:26:00,79.757,79.757,79.731,79.731,27200000.0
2008-07-29 11:27:00,79.753,79.756,79.75,79.752,12800000.0
2008-07-29 11:28:00,79.751,79.768,79.751,79.768,41600000.0
2008-07-29 11:29:00,79.767,79.771,79.763,79.765,43200000.0
2008-07-29 11:30:00,79.761,79.761,79.742,79.744,11200000.0
2008-07-29 11:31:00,79.741,79.763,79.741,79.759,27200000.0
2008-07-29 11:32:00,79.766,79.771,79.756,79.756,35200000.0
2008-07-29 11:33:00,79.756,79.761,79.755,79.761,17600000.0
2008-07-29 11:34:00,79.749,79.763,79.748,79.755,33600000.0
2008-07-29 11:35:00,79.749,79.752,79.723,79.729,17600000.0
2008-07-29 11:36:00,79.735,79.751,79.734,79.751,42600000.0
2008-07-29 11:37:00,79.756,79.76,79.753,79.76,41600000.0
2008-07-29 11:38:00,79.727,79.76,79.727,79.758,27200000.0
2008-07-29 11:39:00,79.758,79.758,79.743,79.743,11200000.0
2008-07-29 11:40:00,79.75,79.75,79.733,79.733,22400000.0
2008-07-29 11:41:00,79.742,79.754,79.739,79.754,38400000.0
2008-07-29 11:42:00,79.747,79.747,79.725,79.725,38400000.0
2008-07-29 11:43:00,79.742,79.758,79.74,79.754,17600000.0
2008-07-29 11:44:00,79.76,79.76,79.745,79.746,59200000.0
2008-07-29 11:45:00,79.729,79.736,79.725,79.725,49600000.0
2008-07-29 11:46:00,79.738,79.742,79.733,79.736,11200000.0
2008-07-29 11:47:00,79.733,79.735,79.728,79.729,56000000.0
2008-07-29 11:48:00,79.731,79.74,79.73,79.73,13800000.0
2008-07-29 11:49:00,79.729,79.729,79.713,79.713,41600000.0
2008-07-29 11:50:00,79.704,79.704,79.681,79.681,44800000.0
2008-07-29 11:51:00,79.661,79.672,79.661,79.672,43600000.0
2008-07-29 11:52:00,79.677,79.681,79.67,79.677,32000000.0
2008-07-29 11:53:00,79.672,79.681,79.672,79.673,35200000.0
2008-07-29 11:54:00,79.677,79.697,79.673,79.679,48400000.0
2008-07-29 11:55:00,79.676,79.676,79.663,79.663,44600000.0
2008-07-29 11:56:00,79.66,79.662,79.655,79.657,63200000.0
2008-07-29 11:57:00,79.659,79.659,79.65,79.653,22400000.0
2008-07-29 11:58:00,79.649,79.654,79.641,79.641,41600000.0
2008-07-29 11:59:00,79.631,79.651,79.631,79.651,51200000.0
2008-07-29 12:00:00,79.65,79.65,79.64,79.649,36800000.0
2008-07-29 12:01:00,79.64,79.652,79.631,79.652,18600000.0
2008-07-29 12:02:00,79.638,79.643,79.632,79.639,13200000.0
2008-07-29 12:03:00,79.659,79.659,79.649,79.65,51200000.0
2008-07-29 12:04:00,79.655,79.659,79.653,79.654,24000000.0
2008-07-29 12:05:00,79.653,79.653,79.633,79.633,28800000.0
2008-07-29 12:06:00,79.627,79.633,79.627,79.631,24000000.0
2008-07-29 12:07:00,79.628,79.64,79.628,79.64,20800000.0
2008-07-29 12:08:00,79.637,79.637,79.619,79.619,43200000.0
2008-07-29 12:09:00,79.609,79.616,79.603,79.614,25600000.0
2008-07-29 12:10:00,79.623,79.623,79.605,79.605,11200000.0
2008-07-29 12:11:00,79.606,79.624,79.606,79.621,27200000.0
2008-07-29 12:12:00,79.568,79.616,79.568,79.602,30400000.0
2008-07-29 12:13:00,79.608,79.608,79.596,79.596,14400000.0
2008-07-29 12:14:00,79.596,79.601,79.584,79.601,16000000.0
2008-07-29 12:15:00,79.602,79.615,79.601,79.613,27200000.0
2008-07-29 12:16:00,79.581,79.614,79.581,79.614,27200000.0
2008-07-29 12:17:00,79.611,79.627,79.609,79.62,42600000.0
2008-07-29 12:18:00,79.64,79.679,79.64,79.679,25600000.0
2008-07-29 12:19:00,79.695,79.695,79.674,79.675,35200000.0
2008-07-29 12:20:00,79.686,79.702,79.686,79.702,36800000.0
2008-07-29 12:21:00,79.698,79.705,79.672,79.685,58600000.0
2008-07-29 12:22:00,79.701,79.708,79.696,79.702,30400000.0
2008-07-29 12:23:00,79.705,79.711,79.704,79.708,32000000.0
2008-07-29 12:24:00,79.72,79.726,79.71,79.71,33600000.0
2008-07-29 12:25:00,79.695,79.709,79.689,79.69,22400000.0
2008-07-29 12:26:00,79.695,79.695,79.648,79.648,30400000.0
2008-07-29 12:27:00,79.639,79.639,79.624,79.632,29800000.0
2008-07-29 12:28:00,79.646,79.659,79.646,79.658,60800000.0
2008-07-29 12:29:00,79.586,79.723,79.566,79.58,115600000.0
2008-07-29 12:30:00,79.663,79.67,79.577,79.67,45800000.0
2008-07-29 12:31:00,79.668,79.683,79.668,79.672,70400000.0
2008-07-29 12:32:00,79.677,79.682,79.649,79.649,28800000.0
2008-07-29 12:33:00,79.653,79.676,79.653,79.676,40000000.0
2008-07-29 12:34:00,79.706,79.722,79.706,79.712,27200000.0
2008-07-29 12:35:00,79.716,79.718,79.708,79.711,25600000.0
2008-07-29 12:36:00,79.71,79.713,79.698,79.698,47400000.0
2008-07-29 12:37:00,79.698,79.698,79.683,79.693,14400000.0
2008-07-29 12:38:00,79.699,79.701,79.693,79.693,14400000.0
2008-07-29 12:39:00,79.688,79.692,79.685,79.692,24000000.0
2008-07-29 12:40:00,79.69,79.691,79.678,79.691,16000000.0
2008-07-29 12:41:00,79.705,79.725,79.705,79.713,22400000.0
2008-07-29 12:42:00,79.731,79.744,79.73,79.744,22400000.0
2008-07-29 12:43:00,79.753,79.758,79.749,79.75,36800000.0
2008-07-29 12:44:00,79.753,79.755,79.748,79.754,22400000.0
2008-07-29 12:45:00,79.732,79.735,79.728,79.729,35200000.0
2008-07-29 12:46:00,79.722,79.722,79.718,79.72,45200000.0
2008-07-29 12:47:00,79.709,79.709,79.689,79.689,30800000.0
2008-07-29 12:48:00,79.684,79.684,79.678,79.682,31400000.0
2008-07-29 12:49:00,79.694,79.694,79.666,79.688,40000000.0
2008-07-29 12:50:00,79.695,79.704,79.694,79.704,16000000.0
2008-07-29 12:51:00,79.707,79.725,79.705,79.725,22400000.0
2008-07-29 12:52:00,79.743,79.747,79.741,79.742,25000000.0
2008-07-29 12:53:00,79.738,79.748,79.738,79.748,11200000.0
2008-07-29 12:54:00,79.745,79.754,79.742,79.752,11200000.0
2008-07-29 12:55:00,79.74,79.744,79.734,79.735,24000000.0
2008-07-29 12:56:00,79.732,79.744,79.732,79.743,12800000.0
2008-07-29 12:57:00,79.752,79.76,79.748,79.756,27200000.0
2008-07-29 12:58:00,79.743,79.752,79.739,79.739,12800000.0
2008-07-29 12:59:00,79.72,79.724,79.714,79.72,14400000.0
2008-07-29 13:00:00,79.725,79.725,79.715,79.717,16000000.0
2008-07-29 13:01:00,79.706,79.713,79.704,79.713,17600000.0
2008-07-29 13:02:00,79.72,79.72,79.682,79.699,12800000.0
2008-07-29 13:03:00,79.689,79.689,79.663,79.663,12800000.0
2008-07-29 13:04:00,79.693,79.697,79.689,79.697,16000000.0
2008-07-29 13:05:00,79.705,79.714,79.705,79.706,12800000.0
2008-07-29 13:06:00,79.7,79.709,79.7,79.702,17600000.0
2008-07-29 13:07:00,79.691,79.7,79.684,79.7,12800000.0
2008-07-29 13:08:00,79.698,79.698,79.687,79.687,32000000.0
2008-07-29 13:09:00,79.689,79.711,79.689,79.711,28800000.0
2008-07-29 13:10:00,79.706,79.715,79.703,79.715,31400000.0
2008-07-29 13:11:00,79.71,79.71,79.681,79.681,19200000.0
2008-07-29 13:12:00,79.697,79.726,79.697,79.726,16000000.0
2008-07-29 13:13:00,79.73,79.733,79.729,79.731,11200000.0
2008-07-29 13:14:00,79.745,79.746,79.726,79.726,11200000.0
2008-07-29 13:15:00,79.703,79.733,79.703,79.733,11200000.0
2008-07-29 13:16:00,79.739,79.754,79.739,79.75,25000000.0
2008-07-29 13:17:00,79.749,79.757,79.735,79.757,12800000.0
2008-07-29 13:18:00,79.744,79.77,79.744,79.754,56000000.0
2008-07-29 13:19:00,79.755,79.76,79.744,79.744,14400000.0
2008-07-29 13:20:00,79.756,79.756,79.744,79.744,12800000.0
2008-07-29 13:21:00,79.75,79.753,79.744,79.744,56000000.0
2008-07-29 13:22:00,79.752,79.752,79.716,79.717,11200000.0
2008-07-29 13:23:00,79.712,79.713,79.696,79.696,12800000.0
2008-07-29 13:24:00,79.68,79.687,79.68,79.687,14400000.0
2008-07-29 13:25:00,79.688,79.694,79.688,79.694,33600000.0
2008-07-29 13:26:00,79.698,79.707,79.698,79.702,24000000.0
2008-07-29 13:27:00,79.708,79.721,79.701,79.721,40000000.0
2008-07-29 13:28:00,79.742,79.742,79.724,79.731,20800000.0
2008-07-29 13:29:00,79.726,79.726,79.711,79.719,22400000.0
2008-07-29 13:30:00,79.718,79.722,79.7,79.708,36800000.0
2008-07-29 13:31:00,79.711,79.711,79.694,79.7,11200000.0
2008-07-29 13:32:00,79.672,79.672,79.662,79.662,17600000.0
2008-07-29 13:33:00,79.684,79.708,79.684,79.708,12800000.0
2008-07-29 13:34:00,79.696,79.696,79.666,79.666,12200000.0
2008-07-29 13:35:00,79.666,79.674,79.663,79.674,12200000.0
2008-07-29 13:36:00,79.675,79.675,79.662,79.666,48400000.0
2008-07-29 13:37:00,79.674,79.7,79.674,79.7,24000000.0
2008-07-29 13:38:00,79.704,79.712,79.703,79.712,28800000.0
2008-07-29 13:39:00,79.712,79.712,79.691,79.691,26000000.0
2008-07-29 13:40:00,79.687,79.702,79.687,79.701,13200000.0
2008-07-29 13:41:00,79.688,79.697,79.688,79.693,16000000.0
2008-07-29 13:42:00,79.691,79.696,79.683,79.692,12800000.0
2008-07-29 13:43:00,79.692,79.692,79.666,79.666,26400000.0
2008-07-29 13:44:00,79.665,79.703,79.665,79.703,28800000.0
2008-07-29 13:45:00,79.704,79.704,79.698,79.698,12800000.0
2008-07-29 13:46:00,79.701,79.706,79.694,79.699,14400000.0
2008-07-29 13:47:00,79.687,79.705,79.686,79.705,27200000.0
2008-07-29 13:48:00,79.713,79.717,79.709,79.713,14400000.0
2008-07-29 13:49:00,79.715,79.715,79.698,79.698,33600000.0
2008-07-29 13:50:00,79.697,79.697,79.683,79.683,33600000.0
2008-07-29 13:51:00,79.677,79.698,79.673,79.698,15400000.0
2008-07-29 13:52:00,79.707,79.707,79.685,79.685,40000000.0
2008-07-29 13:53:00,79.663,79.673,79.66,79.673,36200000.0
2008-07-29 13:54:00,79.672,79.682,79.672,79.674,24400000.0
2008-07-29 13:55:00,79.676,79.679,79.668,79.668,11200000.0
2008-07-29 13:56:00,79.672,79.681,79.665,79.665,14400000.0
2008-07-29 13:57:00,79.67,79.707,79.67,79.695,14400000.0
2008-07-29 13:58:00,79.685,79.719,79.685,79.719,31400000.0
2008-07-29 13:59:00,79.704,79.723,79.702,79.713,48000000.0
2008-07-29 14:00:00,79.718,79.736,79.718,79.731,31400000.0
2008-07-29 14:01:00,79.723,79.723,79.708,79.708,13800000.0
2008-07-29 14:02:00,79.715,79.725,79.714,79.719,28800000.0
2008-07-29 14:03:00,79.723,79.723,79.694,79.694,14400000.0
2008-07-29 14:04:00,79.684,79.708,79.684,79.707,14400000.0
2008-07-29 14:05:00,79.714,79.721,79.706,79.706,25600000.0
2008-07-29 14:06:00,79.693,79.7,79.69,79.69,17600000.0
2008-07-29 14:07:00,79.677,79.698,79.677,79.698,13200000.0
2008-07-29 14:08:00,79.714,79.741,79.714,79.73,24000000.0
2008-07-29 14:09:00,79.707,79.708,79.692,79.698,11200000.0
2008-07-29 14:10:00,79.697,79.708,79.697,79.704,18000000.0
2008-07-29 14:11:00,79.706,79.706,79.686,79.686,12800000.0
2008-07-29 14:12:00,79.692,79.694,79.687,79.687,12800000.0
2008-07-29 14:13:00,79.684,79.691,79.682,79.691,24000000.0
2008-07-29 14:14:00,79.699,79.719,79.691,79.719,20800000.0
2008-07-29 14:15:00,79.718,79.718,79.707,79.708,33600000.0
2008-07-29 14:16:00,79.695,79.7,79.69,79.7,27200000.0
2008-07-29 14:17:00,79.699,79.718,79.699,79.703,11200000.0
2008-07-29 14:18:00,79.722,79.722,79.693,79.695,16000000.0
2008-07-29 14:19:00,79.696,79.696,79.685,79.685,40000000.0
2008-07-29 14:20:00,79.669,79.669,79.659,79.668,14400000.0
2008-07-29 14:21:00,79.68,79.687,79.674,79.683,33600000.0
2008-07-29 14:22:00,79.677,79.677,79.659,79.659,14400000.0
2008-07-29 14:23:00,79.656,79.658,79.652,79.658,17000000.0
2008-07-29 14:24:00,79.667,79.667,79.652,79.662,36800000.0
2008-07-29 14:25:00,79.65,79.661,79.65,79.653,12800000.0
2008-07-29 14:26:00,79.659,79.665,79.658,79.658,19200000.0
2008-07-29 14:27:00,79.658,79.666,79.657,79.666,11200000.0
2008-07-29 14:28:00,79.681,79.684,79.678,79.678,10600000.0
2008-07-29 14:29:00,79.679,79.682,79.671,79.671,12800000.0
2008-07-29 14:30:00,79.672,79.69,79.589,79.589,11200000.0
2008-07-29 14:31:00,79.672,79.672,79.578,79.671,15400000.0
2008-07-29 14:32:00,79.678,79.678,79.666,79.667,12800000.0
2008-07-29 14:33:00,79.662,79.669,79.655,79.66,17600000.0
2008-07-29 14:34:00,79.661,79.667,79.655,79.655,17600000.0
2008-07-29 14:35:00,79.671,79.671,79.658,79.664,11200000.0
2008-07-29 14:36:00,79.633,79.645,79.631,79.631,12800000.0
2008-07-29 14:37:00,79.635,79.647,79.634,79.635,12800000.0
2008-07-29 14:38:00,79.64,79.641,79.629,79.641,11200000.0
2008-07-29 14:39:00,79.634,79.643,79.629,79.63,17600000.0
2008-07-29 14:40:00,79.624,79.624,79.589,79.618,16000000.0
2008-07-29 14:41:00,79.619,79.628,79.61,79.623,11200000.0
2008-07-29 14:42:00,79.623,79.623,79.591,79.591,12800000.0
2008-07-29 14:43:00,79.6,79.6,79.584,79.584,17600000.0
2008-07-29 14:44:00,79.574,79.583,79.57,79.583,12800000.0
2008-07-29 14:45:00,79.564,79.582,79.564,79.582,12800000.0
2008-07-29 14:46:00,79.581,79.59,79.581,79.59,17600000.0
2008-07-29 14:47:00,79.586,79.595,79.586,79.595,12800000.0
2008-07-29 14:48:00,79.589,79.591,79.573,79.573,11200000.0
2008-07-29 14:49:00,79.584,79.595,79.572,79.572,16000000.0
2008-07-29 14:50:00,79.588,79.594,79.584,79.594,12800000.0
2008-07-29 14:51:00,79.586,79.592,79.582,79.582,17600000.0
2008-07-29 14:52:00,79.581,79.592,79.581,79.592,14400000.0
2008-07-29 14:53:00,79.597,79.604,79.573,79.573,11200000.0
2008-07-29 14:54:00,79.561,79.561,79.545,79.556,12800000.0
2008-07-29 14:55:00,79.553,79.553,79.545,79.545,11200000.0
2008-07-29 14:56:00,79.568,79.584,79.568,79.578,16000000.0
2008-07-29 14:57:00,79.6,79.609,79.6,79.608,12800000.0
2008-07-29 14:58:00,79.591,79.596,79.589,79.596,13800000.0
2008-07-29 14:59:00,79.608,79.608,79.582,79.585,12800000.0
2008-07-29 15:00:00,79.596,79.618,79.596,79.615,16000000.0
2008-07-29 15:01:00,79.623,79.637,79.62,79.627,17000000.0
2008-07-29 15:02:00,79.627,79.627,79.614,79.614,11200000.0
2008-07-29 15:03:00,79.622,79.628,79.621,79.621,11200000.0
2008-07-29 15:04:00,79.617,79.623,79.612,79.612,16000000.0
2008-07-29 15:05:00,79.604,79.604,79.592,79.603,12200000.0
2008-07-29 15:06:00,79.592,79.593,79.581,79.581,11200000.0
2008-07-29 15:07:00,79.587,79.597,79.578,79.597,11200000.0
2008-07-29 15:08:00,79.589,79.608,79.589,79.598,10600000.0
2008-07-29 15:09:00,79.595,79.621,79.593,79.621,14400000.0
2008-07-29 15:10:00,79.625,79.628,79.616,79.628,16000000.0
2008-07-29 15:11:00,79.625,79.625,79.62,79.621,11200000.0
2008-07-29 15:12:00,79.604,79.626,79.604,79.626,12800000.0
2008-07-29 15:13:00,79.62,79.631,79.615,79.628,12800000.0
2008-07-29 15:14:00,79.625,79.625,79.614,79.614,16000000.0
2008-07-29 15:15:00,79.61,79.618,79.601,79.605,17600000.0
2008-07-29 15:16:00,79.621,79.621,79.613,79.616,12800000.0
2008-07-29 15:17:00,79.622,79.637,79.619,79.637,14800000.0
2008-07-29 15:18:00,79.624,79.625,79.615,79.621,12800000.0
2008-07-29 15:19:00,79.636,79.636,79.605,79.62,16000000.0
2008-07-29 15:20:00,79.617,79.617,79.6,79.6,16000000.0
2008-07-29 15:21:00,79.599,79.599,79.502,79.586,17600000.0
2008-07-29 15:22:00,79.579,79.591,79.576,79.587,11200000.0
2008-07-29 15:23:00,79.608,79.608,79.596,79.603,11200000.0
2008-07-29 15:24:00,79.609,79.615,79.599,79.615,11200000.0
2008-07-29 15:25:00,79.616,79.627,79.616,79.622,12800000.0
2008-07-29 15:26:00,79.63,79.635,79.627,79.628,14400000.0
2008-07-29 15:27:00,79.63,79.636,79.609,79.609,12800000.0
2008-07-29 15:28:00,79.616,79.618,79.604,79.607,12800000.0
2008-07-29 15:29:00,79.605,79.608,79.6,79.6,17600000.0
2008-07-29 15:30:00,79.604,79.604,79.594,79.604,17600000.0
2008-07-29 15:31:00,79.61,79.616,79.603,79.608,12800000.0
2008-07-29 15:32:00,79.61,79.615,79.609,79.615,11600000.0
2008-07-29 15:33:00,79.626,79.633,79.604,79.604,11200000.0
2008-07-29 15:34:00,79.606,79.608,79.589,79.589,11200000.0
2008-07-29 15:35:00,79.589,79.59,79.577,79.583,12800000.0
2008-07-29 15:36:00,79.592,79.592,79.572,79.575,14800000.0
2008-07-29 15:37:00,79.574,79.578,79.568,79.574,16000000.0
2008-07-29 15:38:00,79.565,79.571,79.545,79.558,16000000.0
2008-07-29 15:39:00,79.526,79.542,79.519,79.531,14400000.0
2008-07-29 15:40:00,79.543,79.543,79.504,79.531,12800000.0
2008-07-29 15:41:00,79.528,79.531,79.524,79.524,16000000.0
2008-07-29 15:42:00,79.543,79.569,79.497,79.569,17600000.0
2008-07-29 15:43:00,79.52,79.538,79.467,79.467,12800000.0
2008-07-29 15:44:00,79.47,79.49,79.47,79.489,12800000.0
2008-07-29 15:45:00,79.496,79.51,79.496,79.509,12800000.0
2008-07-29 15:46:00,79.494,79.494,79.461,79.461,11200000.0
2008-07-29 15:47:00,79.463,79.47,79.457,79.466,11200000.0
2008-07-29 15:48:00,79.467,79.474,79.461,79.461,12800000.0
2008-07-29 15:49:00,79.435,79.438,79.389,79.389,11200000.0
2008-07-29 15:50:00,79.401,79.417,79.401,79.414,14400000.0
2008-07-29 15:51:00,79.382,79.382,79.371,79.378,11200000.0
2008-07-29 15:52:00,79.393,79.401,79.389,79.399,11200000.0
2008-07-29 15:53:00,79.4,79.406,79.397,79.404,12800000.0
2008-07-29 15:54:00,79.405,79.435,79.405,79.435,17600000.0
2008-07-29 15:55:00,79.449,79.483,79.448,79.483,17600000.0
2008-07-29 15:56:00,79.484,79.487,79.475,79.482,11200000.0
2008-07-29 15:57:00,79.477,79.479,79.464,79.464,14400000.0
2008-07-29 15:58:00,79.446,79.48,79.446,79.48,11200000.0
2008-07-29 15:59:00,79.462,79.47,79.458,79.47,11200000.0
2008-07-29 16:00:00,79.488,79.488,79.441,79.441,11200000.0
2008-07-29 16:01:00,79.436,79.448,79.435,79.448,11200000.0
2008-07-29 16:02:00,79.482,79.494,79.482,79.483,17600000.0
2008-07-29 16:03:00,79.494,79.503,79.488,79.491,12800000.0
2008-07-29 16:04:00,79.499,79.523,79.444,79.523,11600000.0
2008-07-29 16:05:00,79.521,79.521,79.506,79.509,14400000.0
2008-07-29 16:06:00,79.501,79.514,79.491,79.502,16000000.0
2008-07-29 16:07:00,79.51,79.526,79.507,79.526,11200000.0
2008-07-29 16:08:00,79.513,79.52,79.51,79.511,11200000.0
2008-07-29 16:09:00,79.482,79.486,79.474,79.48,17600000.0
2008-07-29 16:10:00,79.485,79.496,79.478,79.478,13200000.0
2008-07-29 16:11:00,79.499,79.5,79.485,79.5,11200000.0
2008-07-29 16:12:00,79.513,79.531,79.511,79.516,17600000.0
2008-07-29 16:13:00,79.545,79.562,79.538,79.552,11200000.0
2008-07-29 16:14:00,79.559,79.571,79.551,79.571,14400000.0
2008-07-29 16:15:00,79.581,79.581,79.569,79.569,11200000.0
2008-07-29 16:16:00,79.584,79.584,79.553,79.563,11200000.0
2008-07-29 16:17:00,79.564,79.587,79.562,79.582,17600000.0
2008-07-29 16:18:00,79.582,79.617,79.579,79.617,16000000.0
2008-07-29 16:19:00,79.614,79.62,79.6,79.601,11200000.0
2008-07-29 16:20:00,79.59,79.607,79.588,79.607,11200000.0
2008-07-29 16:21:00,79.591,79.614,79.591,79.608,11200000.0
2008-07-29 16:22:00,79.606,79.608,79.601,79.601,11200000.0
2008-07-29 16:23:00,79.592,79.592,79.554,79.554,12800000.0
2008-07-29 16:24:00,79.567,79.579,79.567,79.574,11200000.0
2008-07-29 16:25:00,79.563,79.585,79.563,79.585,12800000.0
2008-07-29 16:26:00,79.561,79.573,79.561,79.561,12800000.0
2008-07-29 16:27:00,79.579,79.579,79.561,79.57,17000000.0
2008-07-29 16:28:00,79.586,79.601,79.577,79.601,11200000.0
2008-07-29 16:29:00,79.62,79.643,79.62,79.635,14400000.0
2008-07-29 16:30:00,79.631,79.639,79.631,79.638,14400000.0
2008-07-29 16:31:00,79.644,79.649,79.639,79.639,14400000.0
2008-07-29 16:32:00,79.645,79.645,79.619,79.629,8000000.0
2008-07-29 16:33:00,79.635,79.641,79.623,79.625,14400000.0
2008-07-29 16:34:00,79.619,79.645,79.617,79.645,17600000.0
2008-07-29 16:35:00,79.656,79.672,79.644,79.672,12800000.0
2008-07-29 16:36:00,79.671,79.671,79.658,79.662,11200000.0
2008-07-29 16:37:00,79.626,79.636,79.62,79.632,12800000.0
2008-07-29 16:38:00,79.643,79.644,79.617,79.617,14400000.0
2008-07-29 16:39:00,79.609,79.621,79.605,79.609,12200000.0
2008-07-29 16:40:00,79.621,79.63,79.589,79.589,17600000.0
2008-07-29 16:41:00,79.596,79.596,79.535,79.535,12800000.0
2008-07-29 16:42:00,79.531,79.54,79.505,79.505,11200000.0
2008-07-29 16:43:00,79.499,79.539,79.499,79.539,12800000.0
2008-07-29 16:44:00,79.535,79.538,79.529,79.533,11200000.0
2008-07-29 16:45:00,79.536,79.536,79.522,79.534,11200000.0
2008-07-29 16:46:00,79.518,79.52,79.5,79.513,14400000.0
2008-07-29 16:47:00,79.499,79.53,79.499,79.529,17600000.0
2008-07-29 16:48:00,79.546,79.551,79.534,79.537,11200000.0
2008-07-29 16:49:00,79.52,79.52,79.508,79.508,12800000.0
2008-07-29 16:50:00,79.532,79.541,79.519,79.519,17000000.0
2008-07-29 16:51:00,79.526,79.534,79.47,79.47,11200000.0
2008-07-29 16:52:00,79.539,79.555,79.533,79.555,17600000.0
2008-07-29 16:53:00,79.558,79.561,79.548,79.561,17600000.0
2008-07-29 16:54:00,79.564,79.569,79.558,79.569,9600000.0
2008-07-29 16:55:00,79.567,79.569,79.558,79.564,14400000.0
2008-07-29 16:56:00,79.566,79.589,79.566,79.572,12800000.0
2008-07-29 16:57:00,79.591,79.596,79.58,79.58,16000000.0
2008-07-29 16:58:00,79.589,79.609,79.581,79.609,12800000.0
2008-07-29 16:59:00,79.623,79.679,79.623,79.679,12800000.0
2008-07-29 17:00:00,79.683,79.698,79.67,79.67,11200000.0
2008-07-29 17:01:00,79.663,79.668,79.573,79.666,12800000.0
2008-07-29 17:02:00,79.66,79.667,79.658,79.664,16000000.0
2008-07-29 17:03:00,79.653,79.659,79.649,79.658,11600000.0
2008-07-29 17:04:00,79.655,79.655,79.64,79.647,11200000.0
2008-07-29 17:05:00,79.65,79.65,79.636,79.636,17600000.0
2008-07-29 17:06:00,79.621,79.638,79.617,79.638,11200000.0
2008-07-29 17:07:00,79.637,79.644,79.632,79.644,11200000.0
2008-07-29 17:08:00,79.649,79.658,79.648,79.648,18000000.0
2008-07-29 17:09:00,79.651,79.665,79.651,79.661,16000000.0
2008-07-29 17:10:00,79.65,79.666,79.645,79.661,11200000.0
2008-07-29 17:11:00,79.652,79.656,79.65,79.653,12800000.0
2008-07-29 17:12:00,79.654,79.659,79.635,79.658,12800000.0
2008-07-29 17:13:00,79.662,79.662,79.645,79.645,12800000.0
2008-07-29 17:14:00,79.659,79.659,79.629,79.629,12800000.0
2008-07-29 17:15:00,79.644,79.656,79.644,79.649,12200000.0
2008-07-29 17:16:00,79.669,79.677,79.667,79.677,11200000.0
2008-07-29 17:17:00,79.665,79.665,79.638,79.652,11200000.0
2008-07-29 17:18:00,79.663,79.67,79.663,79.665,12800000.0
2008-07-29 17:19:00,79.636,79.644,79.626,79.644,16000000.0
2008-07-29 17:20:00,79.657,79.664,79.645,79.645,11200000.0
2008-07-29 17:21:00,79.663,79.663,79.643,79.643,12800000.0
2008-07-29 17:22:00,79.631,79.654,79.563,79.654,11200000.0
2008-07-29 17:23:00,79.663,79.675,79.658,79.675,11200000.0
2008-07-29 17:24:00,79.664,79.668,79.656,79.656,11200000.0
2008-07-29 17:25:00,79.657,79.667,79.652,79.652,11200000.0
2008-07-29 17:26:00,79.649,79.658,79.644,79.644,10000000.0
2008-07-29 17:27:00,79.643,79.646,79.638,79.638,17600000.0
2008-07-29 17:28:00,79.631,79.631,79.612,79.627,12800000.0
2008-07-29 17:29:00,79.616,79.635,79.616,79.617,12800000.0
2008-07-29 17:30:00,79.632,79.64,79.629,79.633,11200000.0
2008-07-29 17:31:00,79.635,79.653,79.635,79.648,12800000.0
2008-07-29 17:32:00,79.632,79.644,79.632,79.637,11200000.0
2008-07-29 17:33:00,79.652,79.656,79.65,79.653,12800000.0
2008-07-29 17:34:00,79.653,79.653,79.631,79.633,11200000.0
2008-07-29 17:35:00,79.625,79.63,79.623,79.63,12800000.0
2008-07-29 17:36:00,79.629,79.636,79.624,79.634,10600000.0
2008-07-29 17:37:00,79.631,79.638,79.628,79.629,11200000.0
2008-07-29 17:38:00,79.635,79.64,79.603,79.603,16000000.0
2008-07-29 17:39:00,79.616,79.634,79.616,79.631,17600000.0
2008-07-29 17:40:00,79.642,79.642,79.63,79.631,11200000.0
2008-07-29 17:41:00,79.641,79.648,79.622,79.648,10600000.0
2008-07-29 17:42:00,79.646,79.653,79.646,79.646,11200000.0
2008-07-29 17:43:00,79.65,79.659,79.65,79.657,12800000.0
2008-07-29 17:44:00,79.654,79.654,79.64,79.64,12800000.0
2008-07-29 17:45:00,79.635,79.64,79.634,79.636,11200000.0
2008-07-29 17:46:00,79.626,79.632,79.625,79.627,12800000.0
2008-07-29 17:47:00,79.635,79.653,79.635,79.646,12800000.0
2008-07-29 17:48:00,79.653,79.664,79.63,79.631,11200000.0
2008-07-29 17:49:00,79.616,79.635,79.616,79.622,11200000.0
2008-07-29 17:50:00,79.602,79.604,79.586,79.595,12800000.0
2008-07-29 17:51:00,79.597,79.605,79.592,79.592,11200000.0
2008-07-29 17:52:00,79.604,79.607,79.596,79.605,12800000.0
2008-07-29 17:53:00,79.619,79.623,79.598,79.612,17600000.0
2008-07-29 17:54:00,79.578,79.609,79.578,79.608,8000000.0
2008-07-29 17:55:00,79.618,79.619,79.612,79.618,12800000.0
2008-07-29 17:56:00,79.578,79.618,79.578,79.6,11200000.0
2008-07-29 17:57:00,79.611,79.615,79.607,79.615,16000000.0
2008-07-29 17:58:00,79.608,79.623,79.608,79.613,12800000.0
2008-07-29 17:59:00,79.624,79.635,79.624,79.632,11200000.0
2008-07-29 18:00:00,79.626,79.63,79.621,79.621,17600000.0
2008-07-29 18:01:00,79.622,79.638,79.539,79.636,17600000.0
2008-07-29 18:02:00,79.645,79.649,79.633,79.639,17600000.0
2008-07-29 18:03:00,79.638,79.642,79.635,79.642,12200000.0
2008-07-29 18:04:00,79.641,79.649,79.63,79.63,11200000.0
2008-07-29 18:05:00,79.615,79.615,79.604,79.615,17600000.0
2008-07-29 18:06:00,79.614,79.633,79.614,79.633,12800000.0
2008-07-29 18:07:00,79.635,79.646,79.634,79.634,11200000.0
2008-07-29 18:08:00,79.626,79.628,79.615,79.617,16000000.0
2008-07-29 18:09:00,79.617,79.632,79.615,79.632,16000000.0
2008-07-29 18:10:00,79.627,79.627,79.605,79.605,12800000.0
2008-07-29 18:11:00,79.599,79.621,79.592,79.621,11600000.0
2008-07-29 18:12:00,79.617,79.622,79.614,79.621,12800000.0
2008-07-29 18:13:00,79.596,79.614,79.596,79.611,11200000.0
2008-07-29 18:14:00,79.608,79.62,79.603,79.62,12800000.0
2008-07-29 18:15:00,79.606,79.613,79.597,79.598,14400000.0
2008-07-29 18:16:00,79.598,79.6,79.593,79.593,12800000.0
2008-07-29 18:17:00,79.591,79.605,79.582,79.605,11200000.0
2008-07-29 18:18:00,79.606,79.607,79.595,79.595,11200000.0
2008-07-29 18:19:00,79.601,79.623,79.601,79.619,16000000.0
2008-07-29 18:20:00,79.613,79.622,79.613,79.619,12800000.0
2008-07-29 18:21:00,79.62,79.646,79.617,79.646,11200000.0
2008-07-29 18:22:00,79.647,79.665,79.592,79.665,16000000.0
2008-07-29 18:23:00,79.658,79.678,79.658,79.675,16000000.0
2008-07-29 18:24:00,79.695,79.695,79.683,79.683,12800000.0
2008-07-29 18:25:00,79.684,79.689,79.651,79.651,11200000.0
2008-07-29 18:26:00,79.652,79.655,79.646,79.647,12600000.0
2008-07-29 18:27:00,79.629,79.659,79.629,79.653,14400000.0
2008-07-29 18:28:00,79.669,79.669,79.661,79.661,12800000.0
2008-07-29 18:29:00,79.671,79.69,79.671,79.69,12800000.0
2008-07-29 18:30:00,79.688,79.688,79.672,79.672,11200000.0
2008-07-29 18:31:00,79.707,79.71,79.703,79.704,12800000.0
2008-07-29 18:32:00,79.723,79.733,79.715,79.733,10600000.0
2008-07-29 18:33:00,79.726,79.732,79.713,79.713,11200000.0
2008-07-29 18:34:00,79.719,79.72,79.712,79.72,12800000.0
2008-07-29 18:35:00,79.714,79.721,79.707,79.718,12800000.0
2008-07-29 18:36:00,79.719,79.729,79.719,79.721,13200000.0
2008-07-29 18:37:00,79.723,79.74,79.723,79.732,17600000.0
2008-07-29 18:38:00,79.74,79.74,79.728,79.731,11200000.0
2008-07-29 18:39:00,79.728,79.732,79.721,79.721,16000000.0
2008-07-29 18:40:00,79.724,79.733,79.711,79.711,12800000.0
2008-07-29 18:41:00,79.7,79.711,79.699,79.711,14400000.0
2008-07-29 18:42:00,79.709,79.71,79.701,79.71,10600000.0
2008-07-29 18:43:00,79.705,79.705,79.686,79.687,12200000.0
2008-07-29 18:44:00,79.71,79.718,79.706,79.715,11200000.0
2008-07-29 18:45:00,79.707,79.709,79.697,79.699,11200000.0
2008-07-29 18:46:00,79.708,79.717,79.708,79.716,11200000.0
2008-07-29 18:47:00,79.713,79.729,79.713,79.715,12800000.0
2008-07-29 18:48:00,79.74,79.744,79.734,79.734,12800000.0
2008-07-29 18:49:00,79.728,79.737,79.728,79.737,12800000.0
2008-07-29 18:50:00,79.735,79.743,79.724,79.724,17600000.0
2008-07-29 18:51:00,79.732,79.737,79.726,79.735,12800000.0
2008-07-29 18:52:00,79.741,79.75,79.74,79.742,12800000.0
2008-07-29 18:53:00,79.738,79.746,79.729,79.743,12800000.0
2008-07-29 18:54:00,79.735,79.747,79.735,79.736,11200000.0
2008-07-29 18:55:00,79.751,79.751,79.739,79.748,11200000.0
2008-07-29 18:56:00,79.728,79.737,79.706,79.73,16000000.0
2008-07-29 18:57:00,79.742,79.742,79.726,79.733,11200000.0
2008-07-29 18:58:00,79.729,79.736,79.725,79.729,11600000.0
2008-07-29 18:59:00,79.723,79.724,79.716,79.721,17600000.0
2008-07-29 19:00:00,79.686,79.713,79.686,79.713,12800000.0
2008-07-29 19:01:00,79.719,79.732,79.718,79.732,12800000.0
2008-07-29 19:02:00,79.737,79.737,79.726,79.726,11200000.0
2008-07-29 19:03:00,79.729,79.729,79.724,79.728,12800000.0
2008-07-29 19:04:00,79.719,79.733,79.719,79.724,16400000.0
2008-07-29 19:05:00,79.722,79.734,79.722,79.734,14400000.0
2008-07-29 19:06:00,79.734,79.738,79.731,79.735,16000000.0
2008-07-29 19:07:00,79.728,79.73,79.718,79.728,11200000.0
2008-07-29 19:08:00,79.728,79.733,79.72,79.726,17600000.0
2008-07-29 19:09:00,79.725,79.733,79.719,79.722,12800000.0
2008-07-29 19:10:00,79.726,79.732,79.714,79.732,17600000.0
2008-07-29 19:11:00,79.715,79.728,79.711,79.719,12800000.0
2008-07-29 19:12:00,79.731,79.731,79.714,79.727,10600000.0
2008-07-29 19:13:00,79.727,79.734,79.725,79.725,11200000.0
2008-07-29 19:14:00,79.69,79.713,79.69,79.7,15400000.0
2008-07-29 19:15:00,79.727,79.735,79.727,79.735,12800000.0
2008-07-29 19:16:00,79.732,79.738,79.726,79.737,12800000.0
2008-07-29 19:17:00,79.745,79.745,79.733,79.734,13200000.0
2008-07-29 19:18:00,79.732,79.747,79.732,79.732,17600000.0
2008-07-29 19:19:00,79.725,79.737,79.724,79.737,16000000.0
2008-07-29 19:20:00,79.748,79.753,79.737,79.737,16000000.0
2008-07-29 19:21:00,79.741,79.745,79.733,79.745,16000000.0
2008-07-29 19:22:00,79.746,79.755,79.745,79.75,11200000.0
2008-07-29 19:23:00,79.742,79.746,79.738,79.74,17600000.0
2008-07-29 19:24:00,79.745,79.751,79.739,79.742,17600000.0
2008-07-29 19:25:00,79.73,79.738,79.716,79.733,17600000.0
2008-07-29 19:26:00,79.735,79.747,79.735,79.747,11200000.0
2008-07-29 19:27:00,79.75,79.75,79.729,79.729,11200000.0
2008-07-29 19:28:00,79.766,79.785,79.766,79.78,12800000.0
2008-07-29 19:29:00,79.765,79.765,79.755,79.755,11200000.0
2008-07-29 19:30:00,79.745,79.745,79.736,79.744,14400000.0
2008-07-29 19:31:00,79.756,79.759,79.75,79.754,17600000.0
2008-07-29 19:32:00,79.74,79.763,79.74,79.75,12200000.0
2008-07-29 19:33:00,79.755,79.755,79.742,79.742,12800000.0
2008-07-29 19:34:00,79.748,79.758,79.748,79.758,12800000.0
2008-07-29 19:35:00,79.745,79.752,79.744,79.744,17000000.0
2008-07-29 19:36:00,79.739,79.739,79.718,79.719,11200000.0
2008-07-29 19:37:00,79.699,79.703,79.689,79.689,11200000.0
2008-07-29 19:38:00,79.663,79.735,79.663,79.735,18000000.0
2008-07-29 19:39:00,79.75,79.75,79.731,79.731,11200000.0
2008-07-29 19:40:00,79.735,79.755,79.733,79.747,14400000.0
2008-07-29 19:41:00,79.744,79.746,79.738,79.746,12800000.0
2008-07-29 19:42:00,79.747,79.779,79.747,79.779,12800000.0
2008-07-29 19:43:00,79.782,79.789,79.781,79.787,11200000.0
2008-07-29 19:44:00,79.804,79.808,79.767,79.771,16000000.0
2008-07-29 19:45:00,79.787,79.798,79.779,79.797,11200000.0
2008-07-29 19:46:00,79.789,79.813,79.789,79.813,11200000.0
2008-07-29 19:47:00,79.806,79.819,79.806,79.807,16000000.0
2008-07-29 19:48:00,79.815,79.833,79.808,79.833,11200000.0
2008-07-29 19:49:00,79.837,79.852,79.828,79.828,12800000.0
2008-07-29 19:50:00,79.813,79.813,79.785,79.797,12800000.0
2008-07-29 19:51:00,79.808,79.811,79.799,79.805,12800000.0
2008-07-29 19:52:00,79.817,79.836,79.814,79.836,11200000.0
2008-07-29 19:53:00,79.832,79.843,79.821,79.84,17600000.0
2008-07-29 19:54:00,79.836,79.85,79.833,79.843,14400000.0
2008-07-29 19:55:00,79.827,79.838,79.804,79.836,11200000.0
2008-07-29 19:56:00,79.822,79.829,79.822,79.823,11200000.0
2008-07-29 19:57:00,79.832,79.851,79.832,79.848,12800000.0
2008-07-29 19:58:00,79.838,79.84,79.818,79.834,14400000.0
2008-07-29 19:59:00,79.86,79.868,79.851,79.868,14400000.0
2008-07-29 20:00:00,79.868,79.869,79.861,79.861,12800000.0
2008-07-29 20:01:00,79.853,79.858,79.849,79.858,11200000.0
2008-07-29 20:02:00,79.862,79.871,79.85,79.85,11200000.0
2008-07-29 20:03:00,79.851,79.853,79.833,79.833,16000000.0
2008-07-29 20:04:00,79.828,79.833,79.818,79.833,12800000.0
2008-07-29 20:05:00,79.838,79.838,79.829,79.837,12800000.0
2008-07-29 20:06:00,79.844,79.851,79.837,79.851,12800000.0
2008-07-29 20:07:00,79.869,79.876,79.851,79.851,16000000.0
2008-07-29 20:08:00,79.835,79.852,79.835,79.852,12800000.0
2008-07-29 20:09:00,79.864,79.864,79.845,79.85,16000000.0
2008-07-29 20:10:00,79.84,79.862,79.84,79.845,17600000.0
2008-07-29 20:11:00,79.827,79.835,79.824,79.826,14400000.0
2008-07-29 20:12:00,79.832,79.858,79.832,79.858,14400000.0
2008-07-29 20:13:00,79.837,79.855,79.837,79.853,11200000.0
2008-07-29 20:14:00,79.854,79.858,79.846,79.853,11200000.0
2008-07-29 20:15:00,79.855,79.856,79.842,79.856,11200000.0
2008-07-29 20:16:00,79.867,79.877,79.867,79.869,12800000.0
2008-07-29 20:17:00,79.874,79.883,79.874,79.883,12800000.0
2008-07-29 20:18:00,79.877,79.887,79.875,79.88,12800000.0
2008-07-29 20:19:00,79.875,79.879,79.87,79.871,11200000.0
2008-07-29 20:20:00,79.872,79.878,79.859,79.859,10600000.0
2008-07-29 20:21:00,79.843,79.843,79.82,79.823,11200000.0
2008-07-29 20:22:00,79.811,79.827,79.811,79.827,11200000.0
2008-07-29 20:23:00,79.828,79.828,79.802,79.802,16400000.0
2008-07-29 20:24:00,79.806,79.822,79.806,79.818,16000000.0
2008-07-29 20:25:00,79.827,79.85,79.827,79.85,12800000.0
2008-07-29 20:26:00,79.829,79.838,79.826,79.838,11200000.0
2008-07-29 20:27:00,79.823,79.85,79.823,79.85,12800000.0
2008-07-29 20:28:00,79.85,79.855,79.847,79.847,17000000.0
2008-07-29 20:29:00,79.85,79.859,79.844,79.844,12800000.0
2008-07-29 20:30:00,79.838,79.844,79.826,79.835,14400000.0
2008-07-29 20:31:00,79.821,79.825,79.815,79.815,14400000.0
2008-07-29 20:32:00,79.822,79.825,79.809,79.825,16000000.0
2008-07-29 20:33:00,79.841,79.847,79.831,79.84,16000000.0
2008-07-29 20:34:00,79.845,79.845,79.823,79.832,16000000.0
2008-07-29 20:35:00,79.833,79.853,79.833,79.853,16000000.0
2008-07-29 20:36:00,79.848,79.848,79.84,79.841,11200000.0
2008-07-29 20:37:00,79.842,79.848,79.839,79.845,17600000.0
2008-07-29 20:38:00,79.851,79.867,79.851,79.867,12800000.0
2008-07-29 20:39:00,79.878,79.879,79.863,79.879,16000000.0
2008-07-29 20:40:00,79.881,79.881,79.875,79.877,12800000.0
2008-07-29 20:41:00,79.857,79.876,79.855,79.866,14400000.0
2008-07-29 20:42:00,79.884,79.889,79.874,79.889,13200000.0
2008-07-29 20:43:00,79.895,79.895,79.879,79.879,17600000.0
2008-07-29 20:44:00,79.887,79.895,79.887,79.887,11200000.0
2008-07-29 20:45:00,79.903,79.922,79.898,79.908,11200000.0
2008-07-29 20:46:00,79.904,79.906,79.896,79.896,12800000.0
2008-07-29 20:47:00,79.898,79.898,79.879,79.879,11200000.0
2008-07-29 20:48:00,79.879,79.91,79.879,79.91,12800000.0
2008-07-29 20:49:00,79.917,79.917,79.907,79.91,11200000.0
2008-07-29 20:50:00,79.902,79.905,79.9,79.904,12800000.0
2008-07-29 20:51:00,79.906,79.906,79.888,79.895,11200000.0
2008-07-29 20:52:00,79.89,79.916,79.89,79.914,11200000.0
2008-07-29 20:53:00,79.916,79.917,79.911,79.915,12800000.0
2008-07-29 20:54:00,79.931,79.931,79.918,79.928,10600000.0
2008-07-29 20:55:00,79.933,79.933,79.908,79.908,12800000.0
2008-07-29 20:56:00,79.898,79.914,79.898,79.914,12800000.0
2008-07-29 20:57:00,79.9,79.913,79.9,79.913,11200000.0
2008-07-29 20:58:00,79.918,79.923,79.912,79.916,17000000.0
2008-07-29 20:59:00,79.902,79.918,79.81,79.918,13800000.0
2008-07-29 21:00:00,79.917,79.917,79.896,79.896,12200000.0
2008-07-29 21:01:00,79.9,79.9,79.873,79.873,17600000.0
2008-07-29 21:02:00,79.869,79.884,79.866,79.88,11200000.0
2008-07-29 21:03:00,79.896,79.902,79.893,79.899,12800000.0
2008-07-29 21:04:00,79.896,79.896,79.886,79.891,11200000.0
2008-07-29 21:05:00,79.908,79.923,79.906,79.923,14400000.0
2008-07-29 21:06:00,79.933,79.933,79.915,79.92,17600000.0
2008-07-29 21:07:00,79.928,79.929,79.923,79.924,12800000.0
2008-07-29 21:08:00,79.922,79.935,79.922,79.931,13200000.0
2008-07-29 21:09:00,79.93,79.941,79.93,79.941,12800000.0
2008-07-29 21:10:00,79.941,79.941,79.909,79.922,12800000.0
2008-07-29 21:11:00,79.928,79.933,79.92,79.928,12800000.0
2008-07-29 21:12:00,79.935,79.94,79.929,79.933,12800000.0
2008-07-29 21:13:00,79.927,79.939,79.927,79.931,11200000.0
2008-07-29 21:14:00,79.931,79.939,79.922,79.939,17600000.0
2008-07-29 21:15:00,79.943,79.945,79.927,79.935,17600000.0
2008-07-29 21:16:00,79.939,79.939,79.925,79.926,12800000.0
2008-07-29 21:17:00,79.928,79.939,79.928,79.938,12800000.0
2008-07-29 21:18:00,79.935,79.935,79.922,79.935,12800000.0
2008-07-29 21:19:00,79.936,79.936,79.911,79.913,13200000.0
2008-07-29 21:20:00,79.901,79.923,79.901,79.921,12800000.0
2008-07-29 21:21:00,79.935,79.935,79.906,79.926,12800000.0
2008-07-29 21:22:00,79.939,79.95,79.939,79.948,12800000.0
2008-07-29 21:23:00,79.938,79.942,79.93,79.941,14400000.0
2008-07-29 21:24:00,79.919,79.919,79.903,79.919,12800000.0
2008-07-29 21:25:00,79.925,79.932,79.922,79.926,11200000.0
2008-07-29 21:26:00,79.921,79.929,79.914,79.929,17600000.0
2008-07-29 21:27:00,79.925,79.925,79.907,79.909,11200000.0
2008-07-29 21:28:00,79.905,79.907,79.901,79.901,13200000.0
2008-07-29 21:29:00,79.88,79.899,79.88,79.899,13200000.0
2008-07-29 21:30:00,79.903,79.907,79.899,79.905,12800000.0
2008-07-29 21:31:00,79.879,79.903,79.872,79.903,11200000.0
2008-07-29 21:32:00,79.911,79.917,79.908,79.917,11200000.0
2008-07-29 21:33:00,79.915,79.927,79.915,79.92,11200000.0
2008-07-29 21:34:00,79.928,79.931,79.919,79.922,11200000.0
2008-07-29 21:35:00,79.924,79.935,79.924,79.928,11600000.0
2008-07-29 21:36:00,79.926,79.947,79.926,79.943,18000000.0
2008-07-29 21:37:00,79.949,79.954,79.945,79.947,12800000.0
2008-07-29 21:38:00,79.948,79.955,79.948,79.951,12800000.0
2008-07-29 21:39:00,79.953,79.955,79.949,79.955,13200000.0
2008-07-29 21:40:00,79.954,79.956,79.949,79.956,16000000.0
2008-07-29 21:41:00,79.959,79.989,79.959,79.982,14400000.0
2008-07-29 21:42:00,79.968,79.971,79.953,79.971,16000000.0
2008-07-29 21:43:00,79.948,79.96,79.948,79.955,17600000.0
2008-07-29 21:44:00,79.956,79.963,79.943,79.944,17600000.0
2008-07-29 21:45:00,79.952,79.952,79.93,79.93,14400000.0
2008-07-29 21:46:00,79.936,79.945,79.917,79.945,12800000.0
2008-07-29 21:47:00,79.949,79.949,79.937,79.937,12800000.0
2008-07-29 21:48:00,79.941,79.953,79.935,79.948,17600000.0
2008-07-29 21:49:00,79.953,79.958,79.946,79.946,14400000.0
2008-07-29 21:50:00,79.946,79.951,79.945,79.951,11200000.0
2008-07-29 21:51:00,79.932,79.937,79.837,79.917,12800000.0
2008-07-29 21:52:00,79.926,79.933,79.925,79.925,12800000.0
2008-07-29 21:53:00,79.953,79.963,79.95,79.95,17600000.0
2008-07-29 21:54:00,79.927,79.945,79.924,79.945,14800000.0
2008-07-29 21:55:00,79.951,79.953,79.939,79.939,11200000.0
2008-07-29 21:56:00,79.933,79.935,79.922,79.926,12800000.0
2008-07-29 21:57:00,79.933,79.943,79.93,79.939,12800000.0
2008-07-29 21:58:00,79.948,79.955,79.94,79.94,16000000.0
2008-07-29 21:59:00,79.924,79.941,79.923,79.929,14400000.0
2008-07-29 22:00:00,79.944,79.952,79.939,79.946,12800000.0
2008-07-29 22:01:00,79.937,79.937,79.917,79.917,12800000.0
2008-07-29 22:02:00,79.907,79.927,79.907,79.921,12800000.0
2008-07-29 22:03:00,79.93,79.934,79.921,79.931,11200000.0
2008-07-29 22:04:00,79.931,79.959,79.882,79.882,11600000.0
2008-07-29 22:05:00,79.923,79.931,79.921,79.926,12800000.0
2008-07-29 22:06:00,79.92,79.923,79.911,79.911,18000000.0
2008-07-29 22:07:00,79.921,79.921,79.906,79.918,12800000.0
2008-07-29 22:08:00,79.926,79.928,79.917,79.923,11200000.0
2008-07-29 22:09:00,79.91,79.926,79.91,79.917,11200000.0
2008-07-29 22:10:00,79.908,79.908,79.899,79.9,17600000.0
2008-07-29 22:11:00,79.907,79.908,79.901,79.901,14400000.0
2008-07-29 22:12:00,79.901,79.907,79.892,79.905,11200000.0
2008-07-29 22:13:00,79.895,79.901,79.892,79.892,16000000.0
2008-07-29 22:14:00,79.905,79.906,79.899,79.899,16000000.0
2008-07-29 22:15:00,79.883,79.883,79.877,79.88,12200000.0
2008-07-29 22:16:00,79.899,79.908,79.897,79.908,12800000.0
2008-07-29 22:17:00,79.875,79.894,79.874,79.882,11200000.0
2008-07-29 22:18:00,79.907,79.908,79.903,79.903,12800000.0
2008-07-29 22:19:00,79.9,79.907,79.896,79.896,14400000.0
2008-07-29 22:20:00,79.894,79.897,79.891,79.897,11200000.0
2008-07-29 22:21:00,79.897,79.898,79.884,79.898,12800000.0
2008-07-29 22:22:00,79.897,79.899,79.892,79.895,11200000.0
2008-07-29 22:23:00,79.896,79.896,79.883,79.884,12800000.0
2008-07-29 22:24:00,79.874,79.878,79.866,79.866,12800000.0
2008-07-29 22:25:00,79.876,79.876,79.864,79.868,17600000.0
2008-07-29 22:26:00,79.871,79.871,79.864,79.864,11200000.0
2008-07-29 22:27:00,79.864,79.871,79.858,79.86,16000000.0
2008-07-29 22:28:00,79.885,79.908,79.885,79.892,17600000.0
2008-07-29 22:29:00,79.904,79.914,79.895,79.914,14400000.0
2008-07-29 22:30:00,79.913,79.938,79.913,79.917,12800000.0
2008-07-29 22:31:00,79.904,79.918,79.904,79.914,11200000.0
2008-07-29 22:32:00,79.889,79.913,79.889,79.903,12800000.0
2008-07-29 22:33:00,79.921,79.93,79.918,79.93,12800000.0
2008-07-29 22:34:00,79.933,79.934,79.921,79.934,12800000.0
2008-07-29 22:35:00,79.912,79.918,79.912,79.918,12800000.0
2008-07-29 22:36:00,79.906,79.913,79.903,79.903,12800000.0
2008-07-29 22:37:00,79.9,79.9,79.874,79.892,15800000.0
2008-07-29 22:38:00,79.904,79.917,79.902,79.915,17600000.0
2008-07-29 22:39:00,79.931,79.934,79.925,79.93,11200000.0
2008-07-29 22:40:00,79.922,79.924,79.913,79.913,16000000.0
2008-07-29 22:41:00,79.915,79.915,79.894,79.906,12800000.0
2008-07-29 22:42:00,79.893,79.913,79.893,79.907,11200000.0
2008-07-29 22:43:00,79.913,79.925,79.913,79.924,11200000.0
2008-07-29 22:44:00,79.924,79.931,79.908,79.924,16000000.0
2008-07-29 22:45:00,79.932,79.932,79.914,79.931,12800000.0
2008-07-29 22:46:00,79.939,79.962,79.939,79.962,12800000.0
2008-07-29 22:47:00,79.963,79.964,79.951,79.952,12800000.0
2008-07-29 22:48:00,79.949,79.949,79.929,79.929,12800000.0
2008-07-29 22:49:00,79.937,79.938,79.922,79.922,11200000.0
2008-07-29 22:50:00,79.943,79.944,79.932,79.944,14400000.0
2008-07-29 22:51:00,79.94,79.94,79.929,79.93,12800000.0
2008-07-29 22:52:00,79.937,79.952,79.924,79.94,14400000.0
2008-07-29 22:53:00,79.955,79.96,79.945,79.948,11200000.0
2008-07-29 22:54:00,79.939,79.942,79.931,79.931,11200000.0
2008-07-29 22:55:00,79.935,79.946,79.935,79.94,12800000.0
2008-07-29 22:56:00,79.917,79.944,79.917,79.929,12800000.0
2008-07-29 22:57:00,79.927,79.951,79.927,79.951,11200000.0
2008-07-29 22:58:00,79.956,79.959,79.949,79.958,13200000.0
2008-07-29 22:59:00,79.975,79.985,79.975,79.981,11200000.0
2008-07-29 23:00:00,79.968,79.968,79.958,79.958,12800000.0
2008-07-29 23:01:00,79.954,79.974,79.953,79.974,10600000.0
2008-07-29 23:02:00,79.965,79.965,79.952,79.952,12800000.0
2008-07-29 23:03:00,79.948,79.956,79.943,79.955,18000000.0
2008-07-29 23:04:00,79.966,79.966,79.959,79.959,11200000.0
2008-07-29 23:05:00,79.954,79.958,79.936,79.951,11200000.0
2008-07-29 23:06:00,79.934,79.943,79.933,79.935,17600000.0
2008-07-29 23:07:00,79.94,79.956,79.933,79.949,12800000.0
2008-07-29 23:08:00,79.946,79.957,79.946,79.957,11200000.0
2008-07-29 23:09:00,79.957,79.967,79.955,79.967,11200000.0
2008-07-29 23:10:00,79.953,79.974,79.953,79.958,11200000.0
2008-07-29 23:11:00,79.963,79.97,79.956,79.963,17600000.0
2008-07-29 23:12:00,79.962,79.966,79.956,79.966,14400000.0
2008-07-29 23:13:00,79.965,79.965,79.945,79.947,14400000.0
2008-07-29 23:14:00,79.937,79.949,79.937,79.949,17600000.0
2008-07-29 23:15:00,79.934,79.943,79.929,79.935,12800000.0
2008-07-29 23:16:00,79.946,79.946,79.938,79.941,12800000.0
2008-07-29 23:17:00,79.946,79.971,79.937,79.971,17600000.0
2008-07-29 23:18:00,79.975,79.975,79.966,79.971,12800000.0
2008-07-29 23:19:00,79.962,79.964,79.953,79.954,12800000.0
2008-07-29 23:20:00,79.944,79.946,79.925,79.929,12800000.0
2008-07-29 23:21:00,79.921,79.926,79.907,79.913,12800000.0
2008-07-29 23:22:00,79.926,79.93,79.908,79.93,13200000.0
2008-07-29 23:23:00,79.934,79.934,79.922,79.922,11600000.0
2008-07-29 23:24:00,79.934,79.965,79.934,79.965,12800000.0
2008-07-29 23:25:00,79.96,79.96,79.857,79.948,11200000.0
2008-07-29 23:26:00,79.926,79.939,79.922,79.939,16000000.0
2008-07-29 23:27:00,79.939,79.944,79.925,79.944,16000000.0
2008-07-29 23:28:00,79.937,79.937,79.919,79.927,12800000.0
2008-07-29 23:29:00,79.922,79.928,79.914,79.914,11200000.0
2008-07-29 23:30:00,79.922,79.932,79.922,79.928,12800000.0
2008-07-29 23:31:00,79.928,79.928,79.92,79.928,10600000.0
2008-07-29 23:32:00,79.915,79.915,79.89,79.908,17600000.0
2008-07-29 23:33:00,79.919,79.919,79.902,79.902,12800000.0
2008-07-29 23:34:00,79.893,79.9,79.88,79.9,14400000.0
2008-07-29 23:35:00,79.882,79.891,79.876,79.891,12800000.0
2008-07-29 23:36:00,79.888,79.898,79.888,79.898,12800000.0
2008-07-29 23:37:00,79.9,79.91,79.893,79.896,16000000.0
2008-07-29 23:38:00,79.892,79.892,79.876,79.876,11200000.0
2008-07-29 23:39:00,79.876,79.886,79.876,79.886,12800000.0
2008-07-29 23:40:00,79.888,79.896,79.872,79.893,12200000.0
2008-07-29 23:41:00,79.896,79.904,79.888,79.897,12800000.0
2008-07-29 23:42:00,79.902,79.902,79.894,79.897,14400000.0
2008-07-29 23:43:00,79.892,79.908,79.886,79.908,11200000.0
2008-07-29 23:44:00,79.905,79.905,79.894,79.895,12800000.0
2008-07-29 23:45:00,79.86,79.884,79.86,79.876,16000000.0
2008-07-29 23:46:00,79.865,79.885,79.865,79.885,11200000.0
2008-07-29 23:47:00,79.897,79.942,79.897,79.942,12800000.0
2008-07-29 23:48:00,79.928,79.935,79.927,79.928,12800000.0
2008-07-29 23:49:00,79.948,79.951,79.937,79.951,17600000.0
2008-07-29 23:50:00,79.95,79.953,79.945,79.95,11200000.0
2008-07-29 23:51:00,79.956,79.956,79.948,79.953,13200000.0
2008-07-29 23:52:00,79.939,79.959,79.939,79.954,14400000.0
2008-07-29 23:53:00,79.958,79.963,79.955,79.96,14400000.0
2008-07-29 23:54:00,79.964,79.964,79.957,79.957,10000000.0
2008-07-29 23:55:00,79.939,79.939,79.917,79.917,13200000.0
2008-07-29 23:56:00,79.905,79.919,79.905,79.919,12800000.0
2008-07-29 23:57:00,79.917,79.918,79.899,79.918,12800000.0
2008-07-29 23:58:00,79.911,79.911,79.901,79.903,11200000.0
2008-07-29 23:59:00,79.895,79.905,79.888,79.895,14400000.0
2008-07-30 00:00:00,79.905,79.912,79.897,79.912,13200000.0
2008-07-30 00:01:00,79.913,79.914,79.905,79.912,11200000.0
2008-07-30 00:02:00,79.876,79.916,79.876,79.916,12800000.0
2008-07-30 00:03:00,79.916,79.916,79.899,79.903,11200000.0
2008-07-30 00:04:00,79.906,79.91,79.893,79.906,14400000.0
2008-07-30 00:05:00,79.915,79.922,79.9,79.903,12800000.0
2008-07-30 00:06:00,79.904,79.91,79.896,79.905,11200000.0
2008-07-30 00:07:00,79.899,79.899,79.877,79.891,12800000.0
2008-07-30 00:08:00,79.902,79.907,79.894,79.894,12800000.0
2008-07-30 00:09:00,79.897,79.91,79.89,79.91,12800000.0
2008-07-30 00:10:00,79.914,79.917,79.907,79.909,12800000.0
2008-07-30 00:11:00,79.906,79.906,79.893,79.893,11200000.0
2008-07-30 00:12:00,79.89,79.899,79.889,79.896,11200000.0
2008-07-30 00:13:00,79.903,79.906,79.894,79.894,17600000.0
2008-07-30 00:14:00,79.89,79.894,79.885,79.887,11200000.0
2008-07-30 00:15:00,79.887,79.895,79.887,79.887,11200000.0
2008-07-30 00:16:00,79.888,79.892,79.888,79.892,4800000.0
2008-07-30 00:17:00,79.881,79.888,79.878,79.878,12800000.0
2008-07-30 00:18:00,79.856,79.877,79.856,79.865,11200000.0
2008-07-30 00:19:00,79.895,79.905,79.895,79.905,11200000.0
2008-07-30 00:20:00,79.894,79.897,79.822,79.868,14400000.0
2008-07-30 00:21:00,79.87,79.873,79.863,79.863,10600000.0
2008-07-30 00:22:00,79.856,79.871,79.856,79.868,17000000.0
2008-07-30 00:23:00,79.859,79.863,79.847,79.859,12800000.0
2008-07-30 00:24:00,79.861,79.863,79.852,79.856,17600000.0
2008-07-30 00:25:00,79.851,79.851,79.829,79.835,10600000.0
2008-07-30 00:26:00,79.834,79.849,79.834,79.842,11200000.0
2008-07-30 00:27:00,79.851,79.867,79.851,79.867,12800000.0
2008-07-30 00:28:00,79.867,79.867,79.859,79.859,12800000.0
2008-07-30 00:29:00,79.862,79.862,79.847,79.847,14800000.0
2008-07-30 00:30:00,79.857,79.858,79.837,79.846,12800000.0
2008-07-30 00:31:00,79.845,79.851,79.841,79.848,12800000.0
2008-07-30 00:32:00,79.849,79.868,79.849,79.865,14400000.0
2008-07-30 00:33:00,79.874,79.876,79.855,79.876,11200000.0
2008-07-30 00:34:00,79.871,79.873,79.863,79.863,17600000.0
2008-07-30 00:35:00,79.866,79.866,79.854,79.854,11200000.0
2008-07-30 00:36:00,79.832,79.842,79.827,79.842,12800000.0
2008-07-30 00:37:00,79.842,79.842,79.829,79.829,14400000.0
2008-07-30 00:38:00,79.821,79.821,79.804,79.818,14400000.0
2008-07-30 00:39:00,79.813,79.813,79.805,79.805,11200000.0
2008-07-30 00:40:00,79.806,79.812,79.801,79.812,12800000.0
2008-07-30 00:41:00,79.804,79.821,79.804,79.814,11200000.0
2008-07-30 00:42:00,79.82,79.832,79.815,79.829,11200000.0
2008-07-30 00:43:00,79.838,79.838,79.814,79.828,12800000.0
2008-07-30 00:44:00,79.842,79.86,79.842,79.86,17600000.0
2008-07-30 00:45:00,79.877,79.88,79.866,79.879,15400000.0
2008-07-30 00:46:00,79.878,79.879,79.869,79.875,16000000.0
2008-07-30 00:47:00,79.885,79.887,79.876,79.887,11200000.0
2008-07-30 00:48:00,79.882,79.894,79.882,79.883,11200000.0
2008-07-30 00:49:00,79.87,79.885,79.866,79.882,16000000.0
2008-07-30 00:50:00,79.871,79.885,79.871,79.877,11200000.0
2008-07-30 00:51:00,79.882,79.882,79.872,79.873,11200000.0
2008-07-30 00:52:00,79.87,79.883,79.87,79.871,14400000.0
2008-07-30 00:53:00,79.863,79.863,79.847,79.847,16000000.0
2008-07-30 00:54:00,79.855,79.855,79.844,79.844,16400000.0
2008-07-30 00:55:00,79.864,79.868,79.858,79.864,11200000.0
2008-07-30 00:56:00,79.871,79.877,79.866,79.873,14400000.0
2008-07-30 00:57:00,79.87,79.874,79.861,79.861,17000000.0
2008-07-30 00:58:00,79.869,79.877,79.863,79.876,11200000.0
2008-07-30 00:59:00,79.877,79.877,79.869,79.869,12800000.0
2008-07-30 01:00:00,79.861,79.887,79.861,79.887,11200000.0
2008-07-30 01:01:00,79.823,79.9,79.823,79.9,11200000.0
2008-07-30 01:02:00,79.914,79.914,79.901,79.901,11200000.0
2008-07-30 01:03:00,79.893,79.898,79.879,79.879,11200000.0
2008-07-30 01:04:00,79.875,79.875,79.866,79.87,11200000.0
2008-07-30 01:05:00,79.849,79.873,79.849,79.873,12800000.0
2008-07-30 01:06:00,79.862,79.873,79.86,79.866,11200000.0
2008-07-30 01:07:00,79.856,79.856,79.826,79.826,11200000.0
2008-07-30 01:08:00,79.839,79.841,79.822,79.835,11200000.0
2008-07-30 01:09:00,79.821,79.821,79.795,79.811,12200000.0
2008-07-30 01:10:00,79.814,79.82,79.802,79.818,17600000.0
2008-07-30 01:11:00,79.74,79.832,79.74,79.827,11200000.0
2008-07-30 01:12:00,79.822,79.822,79.807,79.812,12800000.0
2008-07-30 01:13:00,79.816,79.817,79.808,79.813,11200000.0
2008-07-30 01:14:00,79.816,79.816,79.807,79.808,11200000.0
2008-07-30 01:15:00,79.803,79.818,79.803,79.818,11200000.0
2008-07-30 01:16:00,79.816,79.822,79.811,79.811,11200000.0
2008-07-30 01:17:00,79.8,79.814,79.799,79.807,11200000.0
2008-07-30 01:18:00,79.842,79.846,79.842,79.842,11200000.0
2008-07-30 01:19:00,79.839,79.839,79.817,79.82,16000000.0
2008-07-30 01:20:00,79.831,79.852,79.831,79.849,16000000.0
2008-07-30 01:21:00,79.847,79.849,79.838,79.842,17600000.0
2008-07-30 01:22:00,79.838,79.849,79.838,79.846,12800000.0
2008-07-30 01:23:00,79.837,79.837,79.824,79.824,12800000.0
2008-07-30 01:24:00,79.808,79.825,79.808,79.821,12800000.0
2008-07-30 01:25:00,79.824,79.826,79.81,79.81,14400000.0
2008-07-30 01:26:00,79.793,79.793,79.782,79.79,11200000.0
2008-07-30 01:27:00,79.802,79.817,79.8,79.812,11200000.0
2008-07-30 01:28:00,79.815,79.821,79.804,79.816,17600000.0
2008-07-30 01:29:00,79.814,79.832,79.813,79.824,12800000.0
2008-07-30 01:30:00,79.821,79.822,79.812,79.816,11200000.0
2008-07-30 01:31:00,79.819,79.823,79.81,79.812,12800000.0
2008-07-30 01:32:00,79.808,79.81,79.804,79.806,11200000.0
2008-07-30 01:33:00,79.799,79.808,79.799,79.808,12800000.0
2008-07-30 01:34:00,79.807,79.81,79.798,79.805,17600000.0
2008-07-30 01:35:00,79.802,79.809,79.798,79.809,11200000.0
2008-07-30 01:36:00,79.814,79.822,79.812,79.817,12800000.0
2008-07-30 01:37:00,79.823,79.829,79.817,79.824,14400000.0
2008-07-30 01:38:00,79.827,79.827,79.817,79.818,17600000.0
2008-07-30 01:39:00,79.81,79.814,79.724,79.81,12800000.0
2008-07-30 01:40:00,79.808,79.811,79.802,79.807,12800000.0
2008-07-30 01:41:00,79.808,79.808,79.795,79.795,12800000.0
2008-07-30 01:42:00,79.812,79.82,79.803,79.82,11200000.0
2008-07-30 01:43:00,79.816,79.817,79.806,79.806,11600000.0
2008-07-30 01:44:00,79.802,79.817,79.802,79.811,11200000.0
2008-07-30 01:45:00,79.814,79.814,79.798,79.798,11200000.0
2008-07-30 01:46:00,79.778,79.793,79.775,79.793,11200000.0
2008-07-30 01:47:00,79.797,79.797,79.764,79.788,17600000.0
2008-07-30 01:48:00,79.792,79.792,79.772,79.788,12800000.0
2008-07-30 01:49:00,79.78,79.78,79.77,79.77,16000000.0
2008-07-30 01:50:00,79.775,79.782,79.768,79.782,16000000.0
2008-07-30 01:51:00,79.779,79.788,79.768,79.78,17600000.0
2008-07-30 01:52:00,79.78,79.801,79.78,79.801,12800000.0
2008-07-30 01:53:00,79.809,79.809,79.792,79.808,13800000.0
2008-07-30 01:54:00,79.812,79.819,79.81,79.819,12200000.0
2008-07-30 01:55:00,79.815,79.816,79.81,79.81,11200000.0
2008-07-30 01:56:00,79.799,79.81,79.796,79.804,16400000.0
2008-07-30 01:57:00,79.81,79.82,79.805,79.805,11200000.0
2008-07-30 01:58:00,79.812,79.812,79.799,79.805,17600000.0
2008-07-30 01:59:00,79.8,79.8,79.79,79.79,3200000.0
2008-07-30 02:00:00,79.797,79.797,79.796,79.796,3200000.0
2008-07-30 02:01:00,79.787,79.791,79.787,79.791,11200000.0
2008-07-30 02:02:00,79.789,79.79,79.777,79.79,19200000.0
2008-07-30 02:03:00,79.789,79.789,79.782,79.782,12800000.0
2008-07-30 02:04:00,79.781,79.786,79.78,79.786,8000000.0
2008-07-30 02:05:00,79.785,79.791,79.777,79.791,12800000.0
2008-07-30 02:06:00,79.796,79.801,79.781,79.79,16000000.0
2008-07-30 02:07:00,79.811,79.819,79.811,79.815,20800000.0
2008-07-30 02:08:00,79.82,79.82,79.809,79.81,17600000.0
2008-07-30 02:09:00,79.81,79.815,79.81,79.81,14400000.0
2008-07-30 02:10:00,79.81,79.819,79.81,79.812,12800000.0
2008-07-30 02:11:00,79.821,79.821,79.798,79.809,12800000.0
2008-07-30 02:12:00,79.779,79.811,79.775,79.808,12800000.0
2008-07-30 02:13:00,79.815,79.82,79.8,79.8,16000000.0
2008-07-30 02:14:00,79.843,79.843,79.84,79.843,12800000.0
2008-07-30 02:15:00,79.809,79.809,79.802,79.802,11200000.0
2008-07-30 02:16:00,79.795,79.81,79.795,79.81,8000000.0
2008-07-30 02:17:00,79.806,79.812,79.806,79.806,11200000.0
2008-07-30 02:18:00,79.807,79.811,79.798,79.811,12800000.0
2008-07-30 02:19:00,79.794,79.809,79.794,79.804,11200000.0
2008-07-30 02:20:00,79.807,79.834,79.807,79.834,14400000.0
2008-07-30 02:21:00,79.838,79.838,79.817,79.83,17600000.0
2008-07-30 02:22:00,79.83,79.831,79.824,79.824,12800000.0
2008-07-30 02:23:00,79.82,79.829,79.814,79.821,11200000.0
2008-07-30 02:24:00,79.821,79.821,79.819,79.819,3200000.0
2008-07-30 02:25:00,79.816,79.823,79.814,79.815,24000000.0
2008-07-30 02:26:00,79.792,79.792,79.782,79.782,10600000.0
2008-07-30 02:27:00,79.787,79.791,79.775,79.791,12800000.0
2008-07-30 02:28:00,79.785,79.795,79.781,79.795,11200000.0
2008-07-30 02:29:00,79.8,79.815,79.8,79.813,11200000.0
2008-07-30 02:30:00,79.823,79.845,79.823,79.837,16000000.0
2008-07-30 02:31:00,79.826,79.827,79.815,79.827,14400000.0
2008-07-30 02:32:00,79.823,79.831,79.819,79.82,16000000.0
2008-07-30 02:33:00,79.814,79.823,79.814,79.823,11600000.0
2008-07-30 02:34:00,79.824,79.824,79.817,79.817,11200000.0
2008-07-30 02:35:00,79.802,79.802,79.789,79.79,12800000.0
2008-07-30 02:36:00,79.778,79.785,79.77,79.77,11200000.0
2008-07-30 02:37:00,79.762,79.766,79.749,79.752,12800000.0
2008-07-30 02:38:00,79.756,79.766,79.752,79.754,11200000.0
2008-07-30 02:39:00,79.758,79.758,79.75,79.75,11200000.0
2008-07-30 02:40:00,79.757,79.757,79.739,79.75,11200000.0
2008-07-30 02:41:00,79.746,79.753,79.742,79.75,12200000.0
2008-07-30 02:42:00,79.748,79.75,79.74,79.75,12800000.0
2008-07-30 02:43:00,79.739,79.747,79.734,79.741,25600000.0
2008-07-30 02:44:00,79.75,79.767,79.75,79.76,17600000.0
2008-07-30 02:45:00,79.767,79.767,79.753,79.753,16000000.0
2008-07-30 02:46:00,79.73,79.73,79.709,79.71,17600000.0
2008-07-30 02:47:00,79.705,79.713,79.692,79.7,16000000.0
2008-07-30 02:48:00,79.703,79.703,79.687,79.687,11200000.0
2008-07-30 02:49:00,79.696,79.696,79.682,79.682,15400000.0
2008-07-30 02:50:00,79.694,79.715,79.693,79.715,16000000.0
2008-07-30 02:51:00,79.711,79.718,79.705,79.705,16000000.0
2008-07-30 02:52:00,79.696,79.703,79.692,79.703,11200000.0
2008-07-30 02:53:00,79.71,79.746,79.667,79.746,12800000.0
2008-07-30 02:54:00,79.747,79.764,79.746,79.757,12800000.0
2008-07-30 02:55:00,79.748,79.764,79.748,79.764,12800000.0
2008-07-30 02:56:00,79.73,79.73,79.68,79.68,22400000.0
2008-07-30 02:57:00,79.687,79.72,79.682,79.72,11200000.0
2008-07-30 02:58:00,79.731,79.744,79.728,79.744,9600000.0
2008-07-30 02:59:00,79.721,79.721,79.698,79.698,16000000.0
2008-07-30 03:00:00,79.688,79.69,79.684,79.684,11200000.0
2008-07-30 03:01:00,79.691,79.695,79.68,79.695,12200000.0
2008-07-30 03:02:00,79.687,79.687,79.661,79.661,12800000.0
2008-07-30 03:03:00,79.661,79.67,79.66,79.664,12800000.0
2008-07-30 03:04:00,79.653,79.659,79.649,79.651,28200000.0
2008-07-30 03:05:00,79.656,79.661,79.641,79.655,17600000.0
2008-07-30 03:06:00,79.668,79.672,79.657,79.657,17600000.0
2008-07-30 03:07:00,79.651,79.665,79.651,79.658,11200000.0
2008-07-30 03:08:00,79.659,79.676,79.659,79.676,17600000.0
2008-07-30 03:09:00,79.68,79.685,79.671,79.672,14400000.0
2008-07-30 03:10:00,79.661,79.675,79.661,79.675,16400000.0
2008-07-30 03:11:00,79.684,79.735,79.684,79.735,12200000.0
2008-07-30 03:12:00,79.726,79.73,79.714,79.714,12800000.0
2008-07-30 03:13:00,79.73,79.73,79.715,79.719,14400000.0
2008-07-30 03:14:00,79.728,79.728,79.699,79.702,11200000.0
2008-07-30 03:15:00,79.716,79.723,79.699,79.712,17600000.0
2008-07-30 03:16:00,79.706,79.719,79.706,79.707,11200000.0
2008-07-30 03:17:00,79.722,79.722,79.709,79.709,12800000.0
2008-07-30 03:18:00,79.717,79.725,79.717,79.725,11600000.0
2008-07-30 03:19:00,79.716,79.725,79.71,79.717,16000000.0
2008-07-30 03:20:00,79.731,79.745,79.713,79.713,9600000.0
2008-07-30 03:21:00,79.703,79.703,79.684,79.684,11600000.0
2008-07-30 03:22:00,79.68,79.689,79.68,79.689,12800000.0
2008-07-30 03:23:00,79.685,79.696,79.683,79.696,17600000.0
2008-07-30 03:24:00,79.698,79.698,79.664,79.673,28800000.0
2008-07-30 03:25:00,79.682,79.689,79.678,79.678,19200000.0
2008-07-30 03:26:00,79.681,79.693,79.678,79.693,12800000.0
2008-07-30 03:27:00,79.688,79.693,79.68,79.69,13200000.0
2008-07-30 03:28:00,79.7,79.707,79.699,79.707,11200000.0
2008-07-30 03:29:00,79.704,79.704,79.68,79.68,11200000.0
2008-07-30 03:30:00,79.668,79.668,79.63,79.644,9600000.0
2008-07-30 03:31:00,79.643,79.651,79.64,79.651,32000000.0
2008-07-30 03:32:00,79.664,79.664,79.643,79.643,17600000.0
2008-07-30 03:33:00,79.654,79.665,79.653,79.655,12800000.0
2008-07-30 03:34:00,79.653,79.656,79.645,79.647,12800000.0
2008-07-30 03:35:00,79.648,79.648,79.633,79.645,14800000.0
2008-07-30 03:36:00,79.646,79.659,79.646,79.659,11200000.0
2008-07-30 03:37:00,79.647,79.665,79.647,79.647,17600000.0
2008-07-30 03:38:00,79.656,79.656,79.644,79.644,12800000.0
2008-07-30 03:39:00,79.645,79.647,79.642,79.642,17600000.0
2008-07-30 03:40:00,79.64,79.645,79.64,79.64,12800000.0
2008-07-30 03:42:00,79.641,79.662,79.641,79.645,17600000.0
2008-07-30 03:43:00,79.636,79.646,79.636,79.646,13800000.0
2008-07-30 03:44:00,79.647,79.652,79.645,79.652,28800000.0
2008-07-30 03:45:00,79.663,79.68,79.663,79.68,14400000.0
2008-07-30 03:46:00,79.685,79.689,79.683,79.689,12800000.0
2008-07-30 03:47:00,79.686,79.687,79.677,79.677,12800000.0
2008-07-30 03:48:00,79.685,79.688,79.675,79.676,16000000.0
2008-07-30 03:49:00,79.683,79.683,79.669,79.68,12800000.0
2008-07-30 03:50:00,79.684,79.691,79.676,79.687,12800000.0
2008-07-30 03:51:00,79.689,79.703,79.689,79.69,12800000.0
2008-07-30 03:52:00,79.697,79.697,79.685,79.695,12800000.0
2008-07-30 03:53:00,79.7,79.712,79.698,79.712,11200000.0
2008-07-30 03:54:00,79.707,79.71,79.699,79.707,11200000.0
2008-07-30 03:55:00,79.69,79.697,79.675,79.675,14800000.0
2008-07-30 03:56:00,79.685,79.715,79.685,79.715,12800000.0
2008-07-30 03:57:00,79.708,79.72,79.69,79.711,11200000.0
2008-07-30 03:58:00,79.715,79.727,79.715,79.727,12800000.0
2008-07-30 03:59:00,79.705,79.705,79.688,79.688,17600000.0
2008-07-30 04:00:00,79.692,79.7,79.686,79.69,14400000.0
2008-07-30 04:01:00,79.693,79.693,79.672,79.68,11200000.0
2008-07-30 04:02:00,79.676,79.676,79.658,79.667,12800000.0
2008-07-30 04:03:00,79.577,79.668,79.577,79.648,11200000.0
2008-07-30 04:04:00,79.66,79.684,79.655,79.67,12200000.0
2008-07-30 04:05:00,79.67,79.702,79.658,79.701,14400000.0
2008-07-30 04:06:00,79.713,79.716,79.709,79.711,14400000.0
2008-07-30 04:07:00,79.699,79.699,79.684,79.686,12800000.0
2008-07-30 04:08:00,79.688,79.69,79.677,79.687,12800000.0
2008-07-30 04:09:00,79.691,79.695,79.688,79.691,11200000.0
2008-07-30 04:10:00,79.703,79.724,79.703,79.714,16000000.0
2008-07-30 04:11:00,79.703,79.708,79.697,79.704,17600000.0
2008-07-30 04:12:00,79.694,79.71,79.694,79.71,12800000.0
2008-07-30 04:13:00,79.697,79.709,79.684,79.696,17600000.0
2008-07-30 04:14:00,79.711,79.716,79.7,79.709,11200000.0
2008-07-30 04:15:00,79.708,79.708,79.697,79.697,16000000.0
2008-07-30 04:16:00,79.692,79.692,79.675,79.684,14400000.0
2008-07-30 04:17:00,79.698,79.698,79.686,79.687,17600000.0
2008-07-30 04:18:00,79.677,79.68,79.672,79.679,12800000.0
2008-07-30 04:19:00,79.669,79.674,79.657,79.667,35200000.0
2008-07-30 04:20:00,79.671,79.676,79.667,79.676,12800000.0
2008-07-30 04:21:00,79.681,79.685,79.674,79.674,11200000.0
2008-07-30 04:22:00,79.69,79.701,79.69,79.697,12800000.0
2008-07-30 04:23:00,79.671,79.689,79.664,79.681,12200000.0
2008-07-30 04:24:00,79.683,79.686,79.674,79.686,16000000.0
2008-07-30 04:25:00,79.691,79.698,79.69,79.694,16000000.0
2008-07-30 04:26:00,79.696,79.704,79.696,79.697,12200000.0
2008-07-30 04:27:00,79.69,79.691,79.677,79.677,17600000.0
2008-07-30 04:28:00,79.652,79.659,79.649,79.656,12800000.0
2008-07-30 04:29:00,79.653,79.66,79.653,79.657,16000000.0
2008-07-30 04:30:00,79.627,79.647,79.627,79.63,11200000.0
2008-07-30 04:31:00,79.649,79.649,79.631,79.636,15400000.0
2008-07-30 04:32:00,79.63,79.63,79.622,79.627,17600000.0
2008-07-30 04:33:00,79.628,79.643,79.628,79.639,13200000.0
2008-07-30 04:34:00,79.631,79.641,79.631,79.631,14400000.0
2008-07-30 04:35:00,79.632,79.647,79.632,79.647,11200000.0
2008-07-30 04:36:00,79.65,79.657,79.643,79.657,11200000.0
2008-07-30 04:37:00,79.65,79.652,79.635,79.647,11200000.0
2008-07-30 04:38:00,79.662,79.673,79.659,79.659,16000000.0
2008-07-30 04:39:00,79.658,79.673,79.651,79.658,14400000.0
2008-07-30 04:40:00,79.671,79.683,79.665,79.683,12800000.0
2008-07-30 04:41:00,79.684,79.684,79.674,79.677,11200000.0
2008-07-30 04:42:00,79.679,79.68,79.676,79.676,11200000.0
2008-07-30 04:43:00,79.677,79.677,79.66,79.67,17400000.0
2008-07-30 04:44:00,79.664,79.678,79.664,79.669,9600000.0
2008-07-30 04:45:00,79.673,79.679,79.668,79.668,8000000.0
2008-07-30 04:46:00,79.665,79.665,79.652,79.662,12800000.0
2008-07-30 04:47:00,79.655,79.663,79.653,79.656,16000000.0
2008-07-30 04:48:00,79.655,79.665,79.655,79.665,11200000.0
2008-07-30 04:49:00,79.659,79.664,79.655,79.662,12800000.0
2008-07-30 04:50:00,79.641,79.655,79.641,79.653,18000000.0
2008-07-30 04:51:00,79.658,79.661,79.654,79.655,15400000.0
2008-07-30 04:52:00,79.651,79.66,79.651,79.658,12800000.0
2008-07-30 04:53:00,79.658,79.658,79.655,79.655,12800000.0
2008-07-30 04:54:00,79.655,79.666,79.655,79.662,33600000.0
2008-07-30 04:55:00,79.669,79.669,79.659,79.66,11200000.0
2008-07-30 04:56:00,79.657,79.662,79.65,79.651,16000000.0
2008-07-30 04:57:00,79.649,79.661,79.646,79.646,17600000.0
2008-07-30 04:58:00,79.647,79.658,79.647,79.653,14400000.0
2008-07-30 04:59:00,79.652,79.653,79.625,79.628,17600000.0
2008-07-30 05:00:00,79.61,79.643,79.61,79.634,17600000.0
2008-07-30 05:01:00,79.645,79.648,79.641,79.648,14400000.0
2008-07-30 05:02:00,79.652,79.661,79.65,79.657,17600000.0
2008-07-30 05:03:00,79.658,79.658,79.64,79.64,17600000.0
2008-07-30 05:04:00,79.644,79.651,79.64,79.642,12800000.0
2008-07-30 05:05:00,79.651,79.658,79.647,79.647,12800000.0
2008-07-30 05:06:00,79.653,79.659,79.641,79.649,17600000.0
2008-07-30 05:07:00,79.65,79.654,79.644,79.649,11200000.0
2008-07-30 05:08:00,79.653,79.654,79.646,79.646,11200000.0
2008-07-30 05:09:00,79.644,79.648,79.627,79.646,11200000.0
2008-07-30 05:10:00,79.64,79.645,79.638,79.645,12800000.0
2008-07-30 05:11:00,79.655,79.655,79.64,79.64,11200000.0
2008-07-30 05:12:00,79.631,79.636,79.626,79.626,17600000.0
2008-07-30 05:13:00,79.65,79.65,79.636,79.643,11600000.0
2008-07-30 05:14:00,79.639,79.66,79.639,79.66,16000000.0
2008-07-30 05:15:00,79.666,79.666,79.656,79.657,12800000.0
2008-07-30 05:16:00,79.657,79.668,79.656,79.661,16000000.0
2008-07-30 05:17:00,79.668,79.668,79.651,79.662,8000000.0
2008-07-30 05:18:00,79.665,79.665,79.654,79.658,11200000.0
2008-07-30 05:19:00,79.654,79.672,79.654,79.672,17000000.0
2008-07-30 05:20:00,79.677,79.679,79.674,79.674,12800000.0
2008-07-30 05:21:00,79.67,79.677,79.661,79.677,17000000.0
2008-07-30 05:22:00,79.668,79.669,79.661,79.665,25600000.0
2008-07-30 05:23:00,79.661,79.661,79.653,79.653,43200000.0
2008-07-30 05:24:00,79.657,79.657,79.647,79.654,12800000.0
2008-07-30 05:25:00,79.654,79.659,79.643,79.659,12800000.0
2008-07-30 05:26:00,79.652,79.652,79.637,79.637,11200000.0
2008-07-30 05:27:00,79.634,79.65,79.633,79.65,12200000.0
2008-07-30 05:28:00,79.647,79.65,79.644,79.644,11200000.0
2008-07-30 05:29:00,79.637,79.647,79.637,79.639,17600000.0
2008-07-30 05:30:00,79.635,79.644,79.629,79.64,15400000.0
2008-07-30 05:31:00,79.632,79.649,79.632,79.649,11200000.0
2008-07-30 05:32:00,79.642,79.643,79.638,79.643,12800000.0
2008-07-30 05:33:00,79.649,79.657,79.649,79.657,11200000.0
2008-07-30 05:34:00,79.657,79.663,79.655,79.663,16000000.0
2008-07-30 05:35:00,79.658,79.67,79.658,79.667,11200000.0
2008-07-30 05:36:00,79.663,79.663,79.651,79.651,12800000.0
2008-07-30 05:37:00,79.652,79.663,79.644,79.653,12800000.0
2008-07-30 05:38:00,79.669,79.669,79.662,79.662,4800000.0
2008-07-30 05:39:00,79.673,79.673,79.659,79.659,12800000.0
2008-07-30 05:40:00,79.667,79.667,79.639,79.649,12800000.0
2008-07-30 05:41:00,79.67,79.67,79.662,79.662,11200000.0
2008-07-30 05:42:00,79.642,79.66,79.642,79.653,11200000.0
2008-07-30 05:43:00,79.662,79.662,79.644,79.644,17600000.0
2008-07-30 05:44:00,79.637,79.637,79.629,79.632,14400000.0
2008-07-30 05:45:00,79.63,79.63,79.61,79.624,12800000.0
2008-07-30 05:46:00,79.618,79.618,79.605,79.606,12800000.0
2008-07-30 05:47:00,79.618,79.619,79.612,79.619,12800000.0
2008-07-30 05:48:00,79.616,79.616,79.606,79.606,11200000.0
2008-07-30 05:49:00,79.609,79.616,79.607,79.607,12800000.0
2008-07-30 05:50:00,79.622,79.627,79.617,79.617,12800000.0
2008-07-30 05:51:00,79.617,79.623,79.6,79.618,16000000.0
2008-07-30 05:52:00,79.625,79.631,79.625,79.629,16000000.0
2008-07-30 05:53:00,79.63,79.63,79.598,79.598,12800000.0
2008-07-30 05:54:00,79.568,79.604,79.568,79.604,11200000.0
2008-07-30 05:55:00,79.616,79.616,79.608,79.611,16000000.0
2008-07-30 05:56:00,79.595,79.601,79.595,79.601,17600000.0
2008-07-30 05:57:00,79.618,79.621,79.612,79.612,11200000.0
2008-07-30 05:58:00,79.614,79.616,79.609,79.61,11200000.0
2008-07-30 05:59:00,79.614,79.618,79.606,79.606,17600000.0
2008-07-30 06:00:00,79.533,79.533,79.44,79.457,12800000.0
2008-07-30 06:01:00,79.462,79.469,79.44,79.44,7400000.0
2008-07-30 06:02:00,79.406,79.406,79.348,79.348,17600000.0
2008-07-30 06:03:00,79.355,79.389,79.355,79.389,12800000.0
2008-07-30 06:04:00,79.389,79.405,79.381,79.381,12800000.0
2008-07-30 06:05:00,79.377,79.431,79.369,79.431,11200000.0
2008-07-30 06:06:00,79.464,79.464,79.435,79.435,11200000.0
2008-07-30 06:07:00,79.4,79.4,79.38,79.38,10600000.0
2008-07-30 06:08:00,79.359,79.364,79.347,79.347,17600000.0
2008-07-30 06:09:00,79.337,79.365,79.332,79.365,12800000.0
2008-07-30 06:10:00,79.367,79.369,79.36,79.36,11200000.0
2008-07-30 06:11:00,79.367,79.368,79.342,79.363,35200000.0
2008-07-30 06:12:00,79.386,79.386,79.371,79.371,11600000.0
2008-07-30 06:13:00,79.361,79.37,79.353,79.362,14400000.0
2008-07-30 06:14:00,79.377,79.395,79.377,79.385,17600000.0
2008-07-30 06:15:00,79.38,79.385,79.376,79.378,17600000.0
2008-07-30 06:16:00,79.375,79.39,79.374,79.374,14400000.0
2008-07-30 06:17:00,79.359,79.369,79.343,79.369,14400000.0
2008-07-30 06:18:00,79.357,79.378,79.289,79.378,11200000.0
2008-07-30 06:19:00,79.379,79.383,79.365,79.383,9600000.0
2008-07-30 06:20:00,79.385,79.385,79.376,79.38,12800000.0
2008-07-30 06:21:00,79.39,79.405,79.39,79.405,14400000.0
2008-07-30 06:22:00,79.438,79.438,79.412,79.42,16000000.0
2008-07-30 06:23:00,79.394,79.4,79.389,79.392,11200000.0
2008-07-30 06:24:00,79.387,79.387,79.369,79.369,14400000.0
2008-07-30 06:25:00,79.355,79.367,79.348,79.367,17600000.0
2008-07-30 06:26:00,79.37,79.37,79.349,79.356,11200000.0
2008-07-30 06:27:00,79.344,79.344,79.336,79.344,14800000.0
2008-07-30 06:28:00,79.376,79.376,79.344,79.354,16000000.0
2008-07-30 06:29:00,79.359,79.367,79.355,79.367,12800000.0
2008-07-30 06:30:00,79.36,79.368,79.357,79.368,27200000.0
2008-07-30 06:31:00,79.382,79.394,79.377,79.394,11200000.0
2008-07-30 06:32:00,79.405,79.41,79.394,79.41,22400000.0
2008-07-30 06:33:00,79.397,79.407,79.394,79.407,24000000.0
2008-07-30 06:34:00,79.405,79.414,79.405,79.413,17600000.0
2008-07-30 06:35:00,79.403,79.424,79.403,79.424,11200000.0
2008-07-30 06:36:00,79.41,79.41,79.381,79.385,13200000.0
2008-07-30 06:37:00,79.376,79.387,79.364,79.375,12800000.0
2008-07-30 06:38:00,79.383,79.392,79.383,79.392,8000000.0
2008-07-30 06:39:00,79.394,79.405,79.385,79.385,14400000.0
2008-07-30 06:40:00,79.398,79.398,79.385,79.385,11200000.0
2008-07-30 06:41:00,79.388,79.391,79.368,79.368,11600000.0
2008-07-30 06:42:00,79.372,79.381,79.371,79.381,14400000.0
2008-07-30 06:43:00,79.385,79.385,79.364,79.385,19200000.0
2008-07-30 06:44:00,79.367,79.376,79.356,79.376,11200000.0
2008-07-30 06:45:00,79.377,79.377,79.353,79.365,12800000.0
2008-07-30 06:46:00,79.375,79.38,79.368,79.368,16000000.0
2008-07-30 06:47:00,79.375,79.378,79.374,79.377,12800000.0
2008-07-30 06:48:00,79.379,79.389,79.37,79.385,12200000.0
2008-07-30 06:49:00,79.397,79.418,79.397,79.41,13200000.0
2008-07-30 06:50:00,79.414,79.414,79.399,79.407,9600000.0
2008-07-30 06:51:00,79.404,79.404,79.39,79.396,16000000.0
2008-07-30 06:52:00,79.393,79.404,79.385,79.404,14400000.0
2008-07-30 06:53:00,79.388,79.388,79.37,79.37,12800000.0
2008-07-30 06:54:00,79.377,79.377,79.35,79.36,12800000.0
2008-07-30 06:55:00,79.364,79.374,79.36,79.366,14400000.0
2008-07-30 06:56:00,79.368,79.368,79.356,79.366,12800000.0
2008-07-30 06:57:00,79.358,79.358,79.325,79.325,16400000.0
2008-07-30 06:58:00,79.316,79.316,79.285,79.286,10600000.0
2008-07-30 06:59:00,79.287,79.29,79.281,79.283,18000000.0
2008-07-30 07:00:00,79.273,79.279,79.266,79.279,11200000.0
2008-07-30 07:01:00,79.27,79.281,79.246,79.246,16000000.0
2008-07-30 07:02:00,79.256,79.272,79.252,79.271,12800000.0
2008-07-30 07:03:00,79.277,79.277,79.261,79.262,13200000.0
2008-07-30 07:04:00,79.267,79.289,79.266,79.285,11200000.0
2008-07-30 07:05:00,79.305,79.324,79.305,79.312,12800000.0
2008-07-30 07:06:00,79.31,79.327,79.299,79.327,16000000.0
2008-07-30 07:07:00,79.324,79.33,79.317,79.317,12800000.0
2008-07-30 07:08:00,79.285,79.333,79.285,79.32,28800000.0
2008-07-30 07:09:00,79.346,79.353,79.346,79.351,16000000.0
2008-07-30 07:10:00,79.347,79.349,79.333,79.333,11200000.0
2008-07-30 07:11:00,79.327,79.339,79.323,79.323,17600000.0
2008-07-30 07:12:00,79.278,79.287,79.275,79.275,8000000.0
2008-07-30 07:13:00,79.282,79.296,79.282,79.29,14400000.0
2008-07-30 07:14:00,79.284,79.292,79.281,79.282,12800000.0
2008-07-30 07:15:00,79.273,79.283,79.266,79.283,11200000.0
2008-07-30 07:16:00,79.283,79.288,79.273,79.273,14400000.0
2008-07-30 07:17:00,79.257,79.269,79.248,79.266,11200000.0
2008-07-30 07:18:00,79.268,79.287,79.26,79.26,14400000.0
2008-07-30 07:19:00,79.261,79.268,79.255,79.261,11200000.0
2008-07-30 07:20:00,79.272,79.272,79.258,79.263,14400000.0
2008-07-30 07:21:00,79.259,79.259,79.249,79.256,12800000.0
2008-07-30 07:22:00,79.28,79.294,79.28,79.294,8000000.0
2008-07-30 07:23:00,79.296,79.308,79.29,79.308,15400000.0
2008-07-30 07:24:00,79.308,79.31,79.304,79.306,11200000.0
2008-07-30 07:25:00,79.298,79.299,79.292,79.292,11200000.0
2008-07-30 07:26:00,79.28,79.28,79.265,79.267,12800000.0
2008-07-30 07:27:00,79.264,79.264,79.251,79.255,12800000.0
2008-07-30 07:28:00,79.257,79.266,79.257,79.266,8000000.0
2008-07-30 07:29:00,79.258,79.262,79.243,79.243,27200000.0
2008-07-30 07:30:00,79.234,79.247,79.234,79.235,12800000.0
2008-07-30 07:31:00,79.262,79.267,79.254,79.267,11200000.0
2008-07-30 07:32:00,79.265,79.281,79.257,79.281,13200000.0
2008-07-30 07:33:00,79.289,79.315,79.289,79.308,16000000.0
2008-07-30 07:34:00,79.299,79.299,79.289,79.289,11200000.0
2008-07-30 07:35:00,79.291,79.294,79.287,79.292,16000000.0
2008-07-30 07:36:00,79.29,79.301,79.29,79.292,12800000.0
2008-07-30 07:37:00,79.295,79.304,79.289,79.289,14400000.0
2008-07-30 07:38:00,79.294,79.301,79.279,79.298,16000000.0
2008-07-30 07:39:00,79.304,79.313,79.304,79.306,19200000.0
2008-07-30 07:40:00,79.311,79.311,79.299,79.301,11200000.0
2008-07-30 07:41:00,79.304,79.324,79.304,79.322,31800000.0
2008-07-30 07:42:00,79.329,79.34,79.309,79.34,33600000.0
2008-07-30 07:43:00,79.349,79.369,79.349,79.365,28800000.0
2008-07-30 07:44:00,79.364,79.364,79.327,79.327,17600000.0
2008-07-30 07:45:00,79.342,79.343,79.28,79.343,14400000.0
2008-07-30 07:46:00,79.343,79.357,79.341,79.357,27200000.0
2008-07-30 07:47:00,79.357,79.357,79.343,79.343,11200000.0
2008-07-30 07:48:00,79.336,79.353,79.336,79.353,11200000.0
2008-07-30 07:49:00,79.342,79.342,79.333,79.336,16000000.0
2008-07-30 07:50:00,79.33,79.335,79.31,79.31,11200000.0
2008-07-30 07:51:00,79.304,79.324,79.297,79.324,38800000.0
2008-07-30 07:52:00,79.3,79.3,79.277,79.277,9600000.0
2008-07-30 07:53:00,79.298,79.309,79.298,79.309,11200000.0
2008-07-30 07:54:00,79.314,79.314,79.296,79.299,12800000.0
2008-07-30 07:55:00,79.316,79.354,79.316,79.354,30400000.0
2008-07-30 07:56:00,79.372,79.376,79.364,79.368,16000000.0
2008-07-30 07:57:00,79.355,79.355,79.347,79.353,17600000.0
2008-07-30 07:58:00,79.334,79.34,79.322,79.33,11200000.0
2008-07-30 07:59:00,79.324,79.347,79.314,79.345,17600000.0
2008-07-30 08:00:00,79.348,79.361,79.348,79.359,12800000.0
2008-07-30 08:01:00,79.355,79.361,79.355,79.358,11200000.0
2008-07-30 08:02:00,79.362,79.368,79.362,79.365,9600000.0
2008-07-30 08:03:00,79.359,79.368,79.353,79.363,16200000.0
2008-07-30 08:04:00,79.369,79.375,79.367,79.375,11200000.0
2008-07-30 08:05:00,79.36,79.363,79.333,79.333,12800000.0
2008-07-30 08:06:00,79.369,79.369,79.327,79.327,12800000.0
2008-07-30 08:07:00,79.31,79.337,79.31,79.331,16000000.0
2008-07-30 08:08:00,79.332,79.332,79.307,79.307,12800000.0
2008-07-30 08:09:00,79.316,79.337,79.316,79.33,12800000.0
2008-07-30 08:10:00,79.355,79.369,79.354,79.36,30400000.0
2008-07-30 08:11:00,79.352,79.395,79.352,79.395,12800000.0
2008-07-30 08:12:00,79.404,79.408,79.388,79.388,17000000.0
2008-07-30 08:13:00,79.367,79.37,79.357,79.368,14400000.0
2008-07-30 08:14:00,79.382,79.382,79.351,79.351,16000000.0
2008-07-30 08:15:00,79.339,79.355,79.339,79.351,11200000.0
2008-07-30 08:16:00,79.345,79.357,79.344,79.356,19200000.0
2008-07-30 08:17:00,79.361,79.381,79.361,79.378,11200000.0
2008-07-30 08:18:00,79.369,79.369,79.31,79.31,10600000.0
2008-07-30 08:19:00,79.291,79.307,79.291,79.305,11200000.0
2008-07-30 08:20:00,79.324,79.332,79.322,79.323,12800000.0
2008-07-30 08:21:00,79.351,79.366,79.351,79.351,11200000.0
2008-07-30 08:22:00,79.338,79.353,79.337,79.347,11200000.0
2008-07-30 08:23:00,79.343,79.346,79.328,79.346,15400000.0
2008-07-30 08:24:00,79.345,79.352,79.339,79.343,17600000.0
2008-07-30 08:25:00,79.328,79.357,79.328,79.357,12800000.0
2008-07-30 08:26:00,79.366,79.383,79.366,79.382,11200000.0
2008-07-30 08:27:00,79.357,79.357,79.334,79.34,11200000.0
2008-07-30 08:28:00,79.329,79.333,79.309,79.309,12800000.0
2008-07-30 08:29:00,79.312,79.318,79.305,79.318,11200000.0
2008-07-30 08:30:00,79.312,79.326,79.311,79.322,12800000.0
2008-07-30 08:31:00,79.322,79.326,79.301,79.309,12800000.0
2008-07-30 08:32:00,79.314,79.314,79.302,79.302,14400000.0
2008-07-30 08:33:00,79.305,79.314,79.305,79.307,41600000.0
2008-07-30 08:34:00,79.309,79.309,79.289,79.289,11200000.0
2008-07-30 08:35:00,79.277,79.287,79.273,79.279,47400000.0
2008-07-30 08:36:00,79.272,79.272,79.254,79.256,16000000.0
2008-07-30 08:37:00,79.264,79.278,79.264,79.272,14800000.0
2008-07-30 08:38:00,79.269,79.269,79.253,79.253,16400000.0
2008-07-30 08:39:00,79.265,79.278,79.261,79.278,14800000.0
2008-07-30 08:40:00,79.28,79.299,79.273,79.299,11200000.0
2008-07-30 08:41:00,79.305,79.318,79.305,79.318,30800000.0
2008-07-30 08:42:00,79.299,79.299,79.256,79.257,14400000.0
2008-07-30 08:43:00,79.273,79.279,79.261,79.276,12800000.0
2008-07-30 08:44:00,79.264,79.264,79.243,79.252,16000000.0
2008-07-30 08:45:00,79.256,79.262,79.248,79.259,12800000.0
2008-07-30 08:46:00,79.25,79.255,79.25,79.253,12800000.0
2008-07-30 08:47:00,79.271,79.281,79.265,79.275,24400000.0
2008-07-30 08:48:00,79.265,79.272,79.258,79.272,29800000.0
2008-07-30 08:49:00,79.272,79.292,79.271,79.292,8000000.0
2008-07-30 08:50:00,79.302,79.326,79.302,79.319,12800000.0
2008-07-30 08:51:00,79.33,79.337,79.33,79.335,22400000.0
2008-07-30 08:52:00,79.326,79.333,79.322,79.322,35200000.0
2008-07-30 08:53:00,79.307,79.309,79.295,79.3,56000000.0
2008-07-30 08:54:00,79.296,79.298,79.289,79.289,22400000.0
2008-07-30 08:55:00,79.275,79.286,79.275,79.286,17600000.0
2008-07-30 08:56:00,79.286,79.297,79.284,79.297,14400000.0
2008-07-30 08:57:00,79.292,79.304,79.283,79.287,42600000.0
2008-07-30 08:58:00,79.294,79.3,79.284,79.294,19200000.0
2008-07-30 08:59:00,79.276,79.276,79.249,79.249,14400000.0
2008-07-30 09:00:00,79.244,79.244,79.236,79.24,32000000.0
2008-07-30 09:01:00,79.238,79.238,79.228,79.233,32000000.0
2008-07-30 09:02:00,79.231,79.243,79.227,79.243,19200000.0
2008-07-30 09:03:00,79.239,79.251,79.233,79.251,16000000.0
2008-07-30 09:04:00,79.261,79.276,79.258,79.275,22400000.0
2008-07-30 09:05:00,79.277,79.278,79.272,79.278,19200000.0
2008-07-30 09:06:00,79.281,79.315,79.277,79.315,30400000.0
2008-07-30 09:07:00,79.341,79.356,79.341,79.342,19200000.0
2008-07-30 09:08:00,79.357,79.391,79.357,79.391,12800000.0
2008-07-30 09:09:00,79.386,79.386,79.38,79.384,46400000.0
2008-07-30 09:10:00,79.364,79.366,79.355,79.366,24400000.0
2008-07-30 09:11:00,79.369,79.382,79.369,79.38,28800000.0
2008-07-30 09:12:00,79.366,79.366,79.346,79.346,14400000.0
2008-07-30 09:13:00,79.346,79.352,79.338,79.352,12800000.0
2008-07-30 09:14:00,79.362,79.368,79.35,79.368,12800000.0
2008-07-30 09:15:00,79.369,79.392,79.369,79.384,30400000.0
2008-07-30 09:16:00,79.399,79.41,79.399,79.404,49600000.0
2008-07-30 09:17:00,79.392,79.392,79.378,79.378,78400000.0
2008-07-30 09:18:00,79.377,79.388,79.365,79.365,72000000.0
2008-07-30 09:19:00,79.362,79.362,79.343,79.347,65600000.0
2008-07-30 09:20:00,79.349,79.349,79.338,79.347,76200000.0
2008-07-30 09:21:00,79.356,79.363,79.353,79.355,50000000.0
2008-07-30 09:22:00,79.358,79.358,79.332,79.332,36200000.0
2008-07-30 09:23:00,79.318,79.32,79.308,79.31,68800000.0
2008-07-30 09:24:00,79.3,79.32,79.299,79.32,43200000.0
2008-07-30 09:25:00,79.319,79.319,79.31,79.311,19200000.0
2008-07-30 09:26:00,79.311,79.314,79.309,79.314,31400000.0
2008-07-30 09:27:00,79.305,79.321,79.299,79.321,70400000.0
2008-07-30 09:28:00,79.335,79.341,79.325,79.337,11200000.0
2008-07-30 09:29:00,79.34,79.345,79.333,79.345,36800000.0
2008-07-30 09:30:00,79.344,79.349,79.338,79.346,25000000.0
2008-07-30 09:31:00,79.336,79.336,79.321,79.329,12800000.0
2008-07-30 09:32:00,79.338,79.349,79.338,79.349,33000000.0
2008-07-30 09:33:00,79.348,79.36,79.348,79.36,30400000.0
2008-07-30 09:34:00,79.344,79.349,79.334,79.349,33000000.0
2008-07-30 09:35:00,79.342,79.351,79.337,79.348,52800000.0
2008-07-30 09:36:00,79.347,79.347,79.336,79.341,46800000.0
2008-07-30 09:37:00,79.333,79.339,79.327,79.339,33600000.0
2008-07-30 09:38:00,79.334,79.344,79.333,79.338,12800000.0
2008-07-30 09:39:00,79.349,79.349,79.321,79.322,43200000.0
2008-07-30 09:40:00,79.342,79.352,79.338,79.352,46400000.0
2008-07-30 09:41:00,79.336,79.336,79.317,79.317,30400000.0
2008-07-30 09:42:00,79.3,79.302,79.281,79.283,43600000.0
2008-07-30 09:43:00,79.27,79.284,79.267,79.268,56000000.0
2008-07-30 09:44:00,79.274,79.274,79.264,79.268,30400000.0
2008-07-30 09:45:00,79.268,79.275,79.265,79.275,19200000.0
2008-07-30 09:46:00,79.261,79.262,79.256,79.257,27200000.0
2008-07-30 09:47:00,79.253,79.256,79.251,79.256,12800000.0
2008-07-30 09:48:00,79.263,79.277,79.263,79.277,12800000.0
2008-07-30 09:49:00,79.277,79.286,79.268,79.286,16000000.0
2008-07-30 09:50:00,79.288,79.288,79.277,79.28,33000000.0
2008-07-30 09:51:00,79.279,79.284,79.262,79.273,84800000.0
2008-07-30 09:52:00,79.27,79.278,79.245,79.258,11200000.0
2008-07-30 09:53:00,79.273,79.287,79.26,79.266,30800000.0
2008-07-30 09:54:00,79.293,79.296,79.29,79.296,12800000.0
2008-07-30 09:55:00,79.291,79.294,79.281,79.291,33600000.0
2008-07-30 09:56:00,79.298,79.298,79.263,79.298,36800000.0
2008-07-30 09:57:00,79.295,79.334,79.295,79.334,24000000.0
2008-07-30 09:58:00,79.331,79.335,79.325,79.329,31400000.0
2008-07-30 09:59:00,79.33,79.337,79.33,79.33,51200000.0
2008-07-30 10:00:00,79.333,79.347,79.333,79.343,62400000.0
2008-07-30 10:01:00,79.337,79.341,79.332,79.332,17600000.0
2008-07-30 10:02:00,79.322,79.333,79.32,79.333,36200000.0
2008-07-30 10:03:00,79.351,79.361,79.344,79.35,45200000.0
2008-07-30 10:04:00,79.349,79.349,79.339,79.349,40000000.0
2008-07-30 10:05:00,79.348,79.355,79.346,79.355,38400000.0
2008-07-30 10:06:00,79.349,79.355,79.346,79.348,33600000.0
2008-07-30 10:07:00,79.344,79.344,79.333,79.334,43200000.0
2008-07-30 10:08:00,79.321,79.342,79.321,79.334,49600000.0
2008-07-30 10:09:00,79.34,79.341,79.336,79.338,12800000.0
2008-07-30 10:10:00,79.33,79.341,79.326,79.341,46400000.0
2008-07-30 10:11:00,79.326,79.326,79.307,79.307,57600000.0
2008-07-30 10:12:00,79.298,79.298,79.288,79.289,57600000.0
2008-07-30 10:13:00,79.276,79.289,79.276,79.281,41000000.0
2008-07-30 10:14:00,79.275,79.275,79.268,79.274,29800000.0
2008-07-30 10:15:00,79.276,79.29,79.275,79.29,30400000.0
2008-07-30 10:16:00,79.293,79.316,79.289,79.316,17600000.0
2008-07-30 10:17:00,79.314,79.314,79.304,79.307,13200000.0
2008-07-30 10:18:00,79.287,79.303,79.287,79.303,12800000.0
2008-07-30 10:19:00,79.302,79.32,79.302,79.32,74600000.0
2008-07-30 10:20:00,79.336,79.34,79.331,79.337,16000000.0
2008-07-30 10:21:00,79.34,79.34,79.312,79.312,35200000.0
2008-07-30 10:22:00,79.32,79.323,79.311,79.311,16000000.0
2008-07-30 10:23:00,79.3,79.312,79.3,79.312,33600000.0
2008-07-30 10:24:00,79.321,79.326,79.319,79.324,43200000.0
2008-07-30 10:25:00,79.323,79.331,79.318,79.318,64000000.0
2008-07-30 10:26:00,79.331,79.338,79.33,79.338,36800000.0
2008-07-30 10:27:00,79.333,79.336,79.325,79.325,53200000.0
2008-07-30 10:28:00,79.331,79.34,79.328,79.335,88000000.0
2008-07-30 10:29:00,79.324,79.324,79.3,79.3,17600000.0
2008-07-30 10:30:00,79.314,79.322,79.31,79.322,27200000.0
2008-07-30 10:31:00,79.309,79.309,79.292,79.308,32000000.0
2008-07-30 10:32:00,79.298,79.314,79.298,79.314,46400000.0
2008-07-30 10:33:00,79.314,79.318,79.309,79.316,35200000.0
2008-07-30 10:34:00,79.308,79.311,79.292,79.311,17600000.0
2008-07-30 10:35:00,79.311,79.311,79.295,79.304,12800000.0
2008-07-30 10:36:00,79.309,79.309,79.298,79.308,11600000.0
2008-07-30 10:37:00,79.329,79.329,79.307,79.311,19600000.0
2008-07-30 10:38:00,79.312,79.321,79.304,79.321,28800000.0
2008-07-30 10:39:00,79.309,79.309,79.293,79.293,16000000.0
2008-07-30 10:40:00,79.299,79.315,79.299,79.313,24000000.0
2008-07-30 10:41:00,79.322,79.335,79.321,79.33,57600000.0
2008-07-30 10:42:00,79.319,79.325,79.316,79.325,38400000.0
2008-07-30 10:43:00,79.322,79.33,79.317,79.317,17600000.0
2008-07-30 10:44:00,79.302,79.312,79.302,79.312,19200000.0
2008-07-30 10:45:00,79.308,79.308,79.278,79.291,22400000.0
2008-07-30 10:46:00,79.296,79.299,79.282,79.299,28800000.0
2008-07-30 10:47:00,79.295,79.312,79.275,79.304,25600000.0
2008-07-30 10:48:00,79.305,79.31,79.303,79.303,38800000.0
2008-07-30 10:49:00,79.303,79.303,79.294,79.297,25600000.0
2008-07-30 10:50:00,79.298,79.313,79.298,79.306,59200000.0
2008-07-30 10:51:00,79.314,79.315,79.305,79.309,68200000.0
2008-07-30 10:52:00,79.298,79.298,79.284,79.293,35200000.0
2008-07-30 10:53:00,79.288,79.288,79.268,79.279,59200000.0
2008-07-30 10:54:00,79.264,79.273,79.256,79.273,54400000.0
2008-07-30 10:55:00,79.272,79.282,79.269,79.28,41600000.0
2008-07-30 10:56:00,79.27,79.283,79.265,79.271,44800000.0
2008-07-30 10:57:00,79.266,79.267,79.251,79.267,33600000.0
2008-07-30 10:58:00,79.266,79.28,79.255,79.278,39400000.0
2008-07-30 10:59:00,79.278,79.278,79.251,79.251,49600000.0
2008-07-30 11:00:00,79.242,79.251,79.211,79.243,51200000.0
2008-07-30 11:01:00,79.241,79.242,79.234,79.239,12800000.0
2008-07-30 11:02:00,79.229,79.239,79.219,79.238,19200000.0
2008-07-30 11:03:00,79.251,79.255,79.238,79.238,36800000.0
2008-07-30 11:04:00,79.241,79.241,79.228,79.228,27000000.0
2008-07-30 11:05:00,79.215,79.215,79.203,79.206,11200000.0
2008-07-30 11:06:00,79.205,79.218,79.204,79.211,30400000.0
2008-07-30 11:07:00,79.211,79.22,79.211,79.211,46400000.0
2008-07-30 11:08:00,79.19,79.216,79.186,79.186,32000000.0
2008-07-30 11:09:00,79.214,79.226,79.211,79.214,75600000.0
2008-07-30 11:10:00,79.209,79.209,79.191,79.192,37200000.0
2008-07-30 11:11:00,79.179,79.185,79.169,79.184,52800000.0
2008-07-30 11:12:00,79.175,79.175,79.153,79.16,70400000.0
2008-07-30 11:13:00,79.158,79.17,79.142,79.142,12800000.0
2008-07-30 11:14:00,79.143,79.143,79.131,79.134,57600000.0
2008-07-30 11:15:00,79.147,79.15,79.13,79.138,11200000.0
2008-07-30 11:16:00,79.146,79.148,79.138,79.14,17600000.0
2008-07-30 11:17:00,79.142,79.153,79.138,79.138,54400000.0
2008-07-30 11:18:00,79.145,79.145,79.132,79.137,73600000.0
2008-07-30 11:19:00,79.121,79.121,79.103,79.107,56400000.0
2008-07-30 11:20:00,79.109,79.12,79.109,79.118,35200000.0
2008-07-30 11:21:00,79.124,79.155,79.124,79.143,40000000.0
2008-07-30 11:22:00,79.142,79.143,79.131,79.131,41600000.0
2008-07-30 11:23:00,79.131,79.141,79.131,79.141,51600000.0
2008-07-30 11:24:00,79.134,79.144,79.133,79.138,52800000.0
2008-07-30 11:25:00,79.14,79.148,79.135,79.142,35600000.0
2008-07-30 11:26:00,79.145,79.145,79.136,79.136,27600000.0
2008-07-30 11:27:00,79.145,79.145,79.129,79.129,12800000.0
2008-07-30 11:28:00,79.142,79.148,79.139,79.14,41600000.0
2008-07-30 11:29:00,79.136,79.146,79.133,79.145,42600000.0
2008-07-30 11:30:00,79.14,79.14,79.12,79.131,11600000.0
2008-07-30 11:31:00,79.122,79.124,79.11,79.11,27200000.0
2008-07-30 11:32:00,79.109,79.109,79.094,79.094,34600000.0
2008-07-30 11:33:00,79.105,79.105,79.099,79.099,17600000.0
2008-07-30 11:34:00,79.1,79.104,79.09,79.091,33600000.0
2008-07-30 11:35:00,79.085,79.093,79.082,79.087,17600000.0
2008-07-30 11:36:00,79.078,79.094,79.078,79.094,43200000.0
2008-07-30 11:37:00,79.093,79.093,79.065,79.065,41600000.0
2008-07-30 11:38:00,79.066,79.07,79.065,79.07,27200000.0
2008-07-30 11:39:00,79.067,79.093,79.067,79.093,11200000.0
2008-07-30 11:40:00,79.102,79.113,79.101,79.111,22400000.0
2008-07-30 11:41:00,79.111,79.111,79.083,79.083,38400000.0
2008-07-30 11:42:00,79.084,79.084,79.048,79.048,38400000.0
2008-07-30 11:43:00,79.046,79.054,79.043,79.046,17000000.0
2008-07-30 11:44:00,79.074,79.088,79.074,79.088,59200000.0
2008-07-30 11:45:00,79.088,79.096,79.076,79.076,49600000.0
2008-07-30 11:46:00,79.081,79.088,79.076,79.088,11200000.0
2008-07-30 11:47:00,79.094,79.094,79.082,79.082,56400000.0
2008-07-30 11:48:00,79.095,79.101,79.087,79.098,14400000.0
2008-07-30 11:49:00,79.108,79.108,79.099,79.106,41600000.0
2008-07-30 11:50:00,79.112,79.115,79.107,79.113,44800000.0
2008-07-30 11:51:00,79.103,79.106,79.096,79.1,44800000.0
2008-07-30 11:52:00,79.082,79.082,79.047,79.047,32000000.0
2008-07-30 11:53:00,79.038,79.042,79.026,79.034,33400000.0
2008-07-30 11:54:00,79.035,79.045,79.03,79.044,48000000.0
2008-07-30 11:55:00,79.045,79.056,79.045,79.052,44800000.0
2008-07-30 11:56:00,79.073,79.078,79.064,79.078,64000000.0
2008-07-30 11:57:00,79.08,79.088,79.076,79.088,22400000.0
2008-07-30 11:58:00,79.098,79.103,79.096,79.097,41600000.0
2008-07-30 11:59:00,79.093,79.098,79.091,79.096,51600000.0
2008-07-30 12:00:00,79.098,79.102,79.086,79.086,36200000.0
2008-07-30 12:01:00,79.07,79.08,79.066,79.08,19200000.0
2008-07-30 12:02:00,79.062,79.074,79.059,79.059,12800000.0
2008-07-30 12:03:00,79.072,79.077,79.062,79.074,50600000.0
2008-07-30 12:04:00,79.072,79.079,79.072,79.074,24000000.0
2008-07-30 12:05:00,79.074,79.076,79.069,79.069,28200000.0
2008-07-30 12:06:00,79.064,79.064,79.048,79.058,23400000.0
2008-07-30 12:07:00,79.051,79.052,79.04,79.04,20800000.0
2008-07-30 12:08:00,79.035,79.048,79.035,79.041,43200000.0
2008-07-30 12:09:00,79.045,79.054,79.043,79.053,26000000.0
2008-07-30 12:10:00,79.052,79.059,79.041,79.055,11200000.0
2008-07-30 12:11:00,79.046,79.051,79.033,79.033,27200000.0
2008-07-30 12:12:00,79.035,79.046,79.035,79.037,30400000.0
2008-07-30 12:13:00,79.037,79.041,79.034,79.034,14400000.0
2008-07-30 12:14:00,79.037,79.037,79.019,79.029,16000000.0
2008-07-30 12:15:00,79.019,79.028,79.016,79.028,27200000.0
2008-07-30 12:16:00,79.029,79.029,79.014,79.014,27200000.0
2008-07-30 12:17:00,78.999,79.004,78.969,78.969,43200000.0
2008-07-30 12:18:00,78.968,78.968,78.947,78.954,25600000.0
2008-07-30 12:19:00,78.958,78.967,78.956,78.967,35200000.0
2008-07-30 12:20:00,78.97,78.97,78.958,78.96,36800000.0
2008-07-30 12:21:00,78.955,78.956,78.947,78.948,59600000.0
2008-07-30 12:22:00,78.949,78.961,78.949,78.951,30400000.0
2008-07-30 12:23:00,78.953,78.961,78.953,78.958,31400000.0
2008-07-30 12:24:00,78.979,79.033,78.979,79.033,32400000.0
2008-07-30 12:25:00,78.989,78.99,78.969,78.969,22400000.0
2008-07-30 12:26:00,78.966,78.967,78.962,78.962,30400000.0
2008-07-30 12:27:00,78.956,78.956,78.945,78.945,30400000.0
2008-07-30 12:28:00,78.952,78.964,78.952,78.96,60800000.0
2008-07-30 12:29:00,78.89,79.026,78.89,78.893,115000000.0
2008-07-30 12:30:00,78.972,78.977,78.886,78.973,46800000.0
2008-07-30 12:31:00,78.976,78.984,78.965,78.977,71200000.0
2008-07-30 12:32:00,78.953,78.982,78.953,78.971,28800000.0
2008-07-30 12:33:00,78.981,78.991,78.981,78.991,40000000.0
2008-07-30 12:34:00,78.991,79.002,78.991,78.998,27200000.0
2008-07-30 12:35:00,79.012,79.021,79.008,79.021,25600000.0
2008-07-30 12:36:00,79.025,79.027,79.019,79.019,48800000.0
2008-07-30 12:37:00,79.035,79.051,79.033,79.044,14400000.0
2008-07-30 12:38:00,79.061,79.061,79.045,79.046,14400000.0
2008-07-30 12:39:00,79.036,79.042,79.035,79.042,24000000.0
2008-07-30 12:40:00,79.034,79.034,79.018,79.018,16000000.0
2008-07-30 12:41:00,79.023,79.023,79.011,79.011,22400000.0
2008-07-30 12:42:00,79.016,79.028,79.014,79.028,21800000.0
2008-07-30 12:43:00,79.025,79.03,79.02,79.022,36800000.0
2008-07-30 12:44:00,79.022,79.042,79.022,79.042,22400000.0
2008-07-30 12:45:00,79.045,79.053,79.045,79.053,35200000.0
2008-07-30 12:46:00,79.054,79.054,79.05,79.052,44800000.0
2008-07-30 12:47:00,79.038,79.038,79.027,79.027,30400000.0
2008-07-30 12:48:00,79.027,79.031,79.026,79.027,31400000.0
2008-07-30 12:49:00,79.021,79.03,79.014,79.023,40000000.0
2008-07-30 12:50:00,79.023,79.038,79.023,79.031,16000000.0
2008-07-30 12:51:00,79.028,79.031,79.014,79.031,22400000.0
2008-07-30 12:52:00,79.037,79.039,79.032,79.034,25000000.0
2008-07-30 12:53:00,79.031,79.042,79.031,79.041,11200000.0
2008-07-30 12:54:00,79.055,79.08,79.055,79.072,11200000.0
2008-07-30 12:55:00,79.074,79.082,79.068,79.068,24000000.0
2008-07-30 12:56:00,79.059,79.06,79.05,79.05,12800000.0
2008-07-30 12:57:00,79.044,79.044,79.027,79.032,27200000.0
2008-07-30 12:58:00,79.001,79.001,78.989,78.994,12800000.0
2008-07-30 12:59:00,78.99,78.999,78.987,78.998,14400000.0
2008-07-30 13:00:00,78.998,79.029,78.998,79.029,16000000.0
2008-07-30 13:01:00,79.024,79.024,79.009,79.018,17600000.0
2008-07-30 13:02:00,79.004,79.022,79.004,79.02,12800000.0
2008-07-30 13:03:00,79.021,79.023,79.014,79.018,12200000.0
2008-07-30 13:04:00,79.029,79.035,79.022,79.035,16000000.0
2008-07-30 13:05:00,79.039,79.053,79.032,79.053,12800000.0
2008-07-30 13:06:00,79.069,79.075,79.069,79.072,17600000.0
2008-07-30 13:07:00,79.067,79.097,79.067,79.097,12800000.0
2008-07-30 13:08:00,79.103,79.108,79.097,79.097,31400000.0
2008-07-30 13:09:00,79.096,79.102,79.094,79.097,28800000.0
2008-07-30 13:10:00,79.095,79.095,79.083,79.094,32400000.0
2008-07-30 13:11:00,79.093,79.093,79.064,79.064,19600000.0
2008-07-30 13:12:00,79.07,79.092,79.069,79.091,16000000.0
2008-07-30 13:13:00,79.098,79.102,79.094,79.094,11200000.0
2008-07-30 13:14:00,79.093,79.108,79.087,79.108,11200000.0
2008-07-30 13:15:00,79.108,79.113,79.098,79.108,11200000.0
2008-07-30 13:16:00,79.105,79.105,79.095,79.095,25600000.0
2008-07-30 13:17:00,79.091,79.109,79.09,79.109,12800000.0
2008-07-30 13:18:00,79.1,79.102,79.094,79.094,56000000.0
2008-07-30 13:19:00,79.087,79.106,79.087,79.093,14400000.0
2008-07-30 13:20:00,79.084,79.084,79.042,79.042,12800000.0
2008-07-30 13:21:00,79.042,79.053,79.042,79.05,56000000.0
2008-07-30 13:22:00,79.048,79.048,79.005,79.005,11200000.0
2008-07-30 13:23:00,79.005,79.009,78.996,79.009,12800000.0
2008-07-30 13:24:00,79.004,79.005,78.999,79.0,14400000.0
2008-07-30 13:25:00,79.009,79.016,79.009,79.014,33600000.0
2008-07-30 13:26:00,79.033,79.034,79.027,79.033,24000000.0
2008-07-30 13:27:00,79.047,79.065,79.047,79.062,40000000.0
2008-07-30 13:28:00,79.06,79.076,79.059,79.07,20800000.0
2008-07-30 13:29:00,79.077,79.095,79.077,79.095,22400000.0
2008-07-30 13:30:00,79.097,79.098,79.086,79.087,36200000.0
2008-07-30 13:31:00,79.088,79.097,79.082,79.096,11200000.0
2008-07-30 13:32:00,79.1,79.1,79.075,79.075,17600000.0
2008-07-30 13:33:00,79.075,79.082,79.075,79.08,12200000.0
2008-07-30 13:34:00,79.067,79.076,79.065,79.067,12800000.0
2008-07-30 13:35:00,79.077,79.087,79.06,79.087,12800000.0
2008-07-30 13:36:00,79.074,79.074,79.058,79.059,48000000.0
2008-07-30 13:37:00,79.055,79.067,79.045,79.067,24000000.0
2008-07-30 13:38:00,79.054,79.075,79.048,79.048,28800000.0
2008-07-30 13:39:00,79.034,79.037,79.024,79.024,25600000.0
2008-07-30 13:40:00,79.017,79.021,78.999,78.999,12800000.0
2008-07-30 13:41:00,78.996,79.03,78.996,79.03,16000000.0
2008-07-30 13:42:00,79.027,79.027,78.99,78.99,12800000.0
2008-07-30 13:43:00,78.994,79.001,78.986,78.986,25600000.0
2008-07-30 13:44:00,78.997,79.004,78.995,79.004,28200000.0
2008-07-30 13:45:00,79.013,79.041,79.013,79.041,12800000.0
2008-07-30 13:46:00,79.041,79.051,79.031,79.051,14800000.0
2008-07-30 13:47:00,79.039,79.053,79.039,79.048,27200000.0
2008-07-30 13:48:00,79.048,79.053,79.043,79.045,14400000.0
2008-07-30 13:49:00,79.06,79.065,79.058,79.061,33000000.0
2008-07-30 13:50:00,79.047,79.058,79.043,79.058,33400000.0
2008-07-30 13:51:00,79.057,79.062,79.054,79.054,16000000.0
2008-07-30 13:52:00,79.06,79.062,79.048,79.06,40000000.0
2008-07-30 13:53:00,79.058,79.063,79.054,79.055,36800000.0
2008-07-30 13:54:00,79.061,79.061,79.048,79.055,24000000.0
2008-07-30 13:55:00,79.057,79.057,79.048,79.055,11200000.0
2008-07-30 13:56:00,79.051,79.051,79.036,79.04,14400000.0
2008-07-30 13:57:00,79.04,79.043,79.038,79.043,14400000.0
2008-07-30 13:58:00,79.045,79.059,79.045,79.059,32000000.0
2008-07-30 13:59:00,79.049,79.058,79.049,79.052,48000000.0
2008-07-30 14:00:00,79.056,79.072,79.056,79.065,32000000.0
2008-07-30 14:01:00,79.067,79.081,79.065,79.081,14400000.0
2008-07-30 14:02:00,79.094,79.094,79.079,79.084,28800000.0
2008-07-30 14:03:00,79.085,79.085,79.074,79.081,14400000.0
2008-07-30 14:04:00,79.069,79.08,79.069,79.075,14400000.0
2008-07-30 14:05:00,79.077,79.079,79.073,79.074,25600000.0
2008-07-30 14:06:00,79.066,79.073,79.065,79.065,17600000.0
2008-07-30 14:07:00,79.061,79.078,79.061,79.073,12800000.0
2008-07-30 14:08:00,79.074,79.082,79.074,79.074,23400000.0
2008-07-30 14:09:00,79.085,79.099,79.08,79.08,11200000.0
2008-07-30 14:10:00,79.065,79.079,79.065,79.077,17600000.0
2008-07-30 14:11:00,79.075,79.084,79.075,79.076,12800000.0
2008-07-30 14:12:00,79.081,79.085,79.08,79.08,12800000.0
2008-07-30 14:13:00,79.086,79.087,79.069,79.069,24000000.0
2008-07-30 14:14:00,79.062,79.076,79.062,79.072,20800000.0
2008-07-30 14:15:00,79.132,79.231,79.132,79.231,33000000.0
2008-07-30 14:16:00,79.232,79.25,79.232,79.25,27200000.0
2008-07-30 14:17:00,79.21,79.21,79.147,79.147,11200000.0
2008-07-30 14:18:00,79.167,79.184,79.167,79.181,16000000.0
2008-07-30 14:19:00,79.187,79.198,79.186,79.196,40000000.0
2008-07-30 14:20:00,79.179,79.179,79.168,79.168,14400000.0
2008-07-30 14:21:00,79.162,79.162,79.149,79.149,33600000.0
2008-07-30 14:22:00,79.153,79.165,79.149,79.155,14400000.0
2008-07-30 14:23:00,79.14,79.151,79.138,79.151,17600000.0
2008-07-30 14:24:00,79.146,79.166,79.146,79.166,36800000.0
2008-07-30 14:25:00,79.16,79.174,79.151,79.151,12800000.0
2008-07-30 14:26:00,79.151,79.17,79.151,79.17,19200000.0
2008-07-30 14:27:00,79.178,79.183,79.177,79.183,11600000.0
2008-07-30 14:28:00,79.183,79.183,79.171,79.173,11200000.0
2008-07-30 14:29:00,79.184,79.217,79.184,79.217,12800000.0
2008-07-30 14:30:00,79.236,79.241,79.144,79.144,11200000.0
2008-07-30 14:31:00,79.223,79.23,79.124,79.215,16000000.0
2008-07-30 14:32:00,79.189,79.194,79.182,79.194,12800000.0
2008-07-30 14:33:00,79.194,79.21,79.194,79.21,17000000.0
2008-07-30 14:34:00,79.225,79.225,79.199,79.199,17600000.0
2008-07-30 14:35:00,79.208,79.216,79.205,79.212,11200000.0
2008-07-30 14:36:00,79.203,79.227,79.203,79.227,12800000.0
2008-07-30 14:37:00,79.22,79.22,79.197,79.197,12800000.0
2008-07-30 14:38:00,79.198,79.198,79.178,79.184,11200000.0
2008-07-30 14:39:00,79.198,79.209,79.192,79.192,17600000.0
2008-07-30 14:40:00,79.185,79.19,79.18,79.19,16000000.0
2008-07-30 14:41:00,79.205,79.218,79.199,79.216,11200000.0
2008-07-30 14:42:00,79.235,79.235,79.21,79.213,12800000.0
2008-07-30 14:43:00,79.217,79.225,79.201,79.201,17600000.0
2008-07-30 14:44:00,79.211,79.217,79.207,79.211,12800000.0
2008-07-30 14:45:00,79.206,79.241,79.206,79.229,12800000.0
2008-07-30 14:46:00,79.194,79.201,79.19,79.201,17600000.0
2008-07-30 14:47:00,79.198,79.221,79.198,79.221,12800000.0
2008-07-30 14:48:00,79.219,79.223,79.199,79.201,11200000.0
2008-07-30 14:49:00,79.215,79.233,79.212,79.212,16000000.0
2008-07-30 14:50:00,79.249,79.268,79.249,79.254,12800000.0
2008-07-30 14:51:00,79.241,79.263,79.241,79.247,17600000.0
2008-07-30 14:52:00,79.254,79.27,79.251,79.27,14400000.0
2008-07-30 14:53:00,79.263,79.263,79.243,79.243,11200000.0
2008-07-30 14:54:00,79.241,79.249,79.237,79.246,12800000.0
2008-07-30 14:55:00,79.249,79.249,79.24,79.242,11600000.0
2008-07-30 14:56:00,79.255,79.255,79.244,79.244,15400000.0
2008-07-30 14:57:00,79.257,79.271,79.249,79.271,12800000.0
2008-07-30 14:58:00,79.285,79.285,79.274,79.281,13800000.0
2008-07-30 14:59:00,79.284,79.284,79.269,79.278,12800000.0
2008-07-30 15:00:00,79.277,79.277,79.248,79.248,16000000.0
2008-07-30 15:01:00,79.245,79.253,79.237,79.239,17600000.0
2008-07-30 15:02:00,79.249,79.252,79.246,79.246,11600000.0
2008-07-30 15:03:00,79.246,79.249,79.241,79.241,11200000.0
2008-07-30 15:04:00,79.236,79.249,79.236,79.246,16000000.0
2008-07-30 15:05:00,79.232,79.237,79.221,79.221,12800000.0
2008-07-30 15:06:00,79.21,79.235,79.21,79.229,11200000.0
2008-07-30 15:07:00,79.231,79.231,79.221,79.227,11200000.0
2008-07-30 15:08:00,79.203,79.212,79.2,79.208,11200000.0
2008-07-30 15:09:00,79.212,79.212,79.166,79.166,14400000.0
2008-07-30 15:10:00,79.172,79.177,79.165,79.175,16000000.0
2008-07-30 15:11:00,79.169,79.179,79.164,79.179,11200000.0
2008-07-30 15:12:00,79.179,79.194,79.179,79.191,12800000.0
2008-07-30 15:13:00,79.196,79.223,79.193,79.223,12800000.0
2008-07-30 15:14:00,79.205,79.214,79.197,79.197,16000000.0
2008-07-30 15:15:00,79.197,79.214,79.191,79.206,17600000.0
2008-07-30 15:16:00,79.22,79.223,79.217,79.223,12800000.0
2008-07-30 15:17:00,79.215,79.23,79.215,79.219,14400000.0
2008-07-30 15:18:00,79.218,79.234,79.218,79.233,12800000.0
2008-07-30 15:19:00,79.223,79.226,79.2,79.226,16000000.0
2008-07-30 15:20:00,79.234,79.234,79.223,79.229,15400000.0
2008-07-30 15:21:00,79.23,79.251,79.15,79.251,17600000.0
2008-07-30 15:22:00,79.237,79.237,79.219,79.219,11200000.0
2008-07-30 15:23:00,79.235,79.237,79.231,79.234,11600000.0
2008-07-30 15:24:00,79.235,79.239,79.228,79.234,11200000.0
2008-07-30 15:25:00,79.235,79.258,79.235,79.258,12800000.0
2008-07-30 15:26:00,79.264,79.274,79.26,79.274,14400000.0
2008-07-30 15:27:00,79.271,79.271,79.253,79.253,12800000.0
2008-07-30 15:28:00,79.265,79.276,79.255,79.276,13200000.0
2008-07-30 15:29:00,79.272,79.272,79.245,79.245,17000000.0
2008-07-30 15:30:00,79.257,79.268,79.253,79.266,17600000.0
2008-07-30 15:31:00,79.279,79.284,79.271,79.282,13200000.0
2008-07-30 15:32:00,79.3,79.3,79.27,79.27,11200000.0
2008-07-30 15:33:00,79.274,79.278,79.27,79.27,11200000.0
2008-07-30 15:34:00,79.286,79.287,79.276,79.278,11200000.0
2008-07-30 15:35:00,79.259,79.259,79.246,79.255,12800000.0
2008-07-30 15:36:00,79.289,79.289,79.264,79.264,14400000.0
2008-07-30 15:37:00,79.275,79.289,79.275,79.283,16000000.0
2008-07-30 15:38:00,79.277,79.289,79.272,79.289,16000000.0
2008-07-30 15:39:00,79.286,79.298,79.269,79.272,14400000.0
2008-07-30 15:40:00,79.266,79.266,79.241,79.248,12800000.0
2008-07-30 15:41:00,79.25,79.258,79.245,79.25,16000000.0
2008-07-30 15:42:00,79.258,79.271,79.207,79.267,17600000.0
2008-07-30 15:43:00,79.247,79.247,79.222,79.223,12800000.0
2008-07-30 15:44:00,79.238,79.24,79.234,79.24,12800000.0
2008-07-30 15:45:00,79.247,79.274,79.236,79.274,12800000.0
2008-07-30 15:46:00,79.283,79.283,79.264,79.267,11200000.0
2008-07-30 15:47:00,79.269,79.273,79.267,79.267,11200000.0
2008-07-30 15:48:00,79.265,79.271,79.26,79.26,12800000.0
2008-07-30 15:49:00,79.255,79.262,79.25,79.259,11200000.0
2008-07-30 15:50:00,79.25,79.253,79.239,79.239,14400000.0
2008-07-30 15:51:00,79.243,79.243,79.226,79.242,11200000.0
2008-07-30 15:52:00,79.237,79.237,79.226,79.229,11200000.0
2008-07-30 15:53:00,79.222,79.231,79.222,79.223,12800000.0
2008-07-30 15:54:00,79.216,79.226,79.216,79.223,17600000.0
2008-07-30 15:55:00,79.216,79.234,79.21,79.234,17600000.0
2008-07-30 15:56:00,79.231,79.266,79.231,79.266,11200000.0
2008-07-30 15:57:00,79.269,79.269,79.256,79.256,14400000.0
2008-07-30 15:58:00,79.259,79.268,79.246,79.246,11200000.0
2008-07-30 15:59:00,79.223,79.227,79.221,79.225,11200000.0
2008-07-30 16:00:00,79.224,79.251,79.224,79.251,11200000.0
2008-07-30 16:01:00,79.239,79.243,79.232,79.243,11600000.0
2008-07-30 16:02:00,79.252,79.259,79.25,79.259,18000000.0
2008-07-30 16:03:00,79.276,79.302,79.276,79.302,12800000.0
2008-07-30 16:04:00,79.292,79.292,79.225,79.292,11200000.0
2008-07-30 16:05:00,79.288,79.297,79.288,79.296,14400000.0
2008-07-30 16:06:00,79.286,79.286,79.267,79.276,16000000.0
2008-07-30 16:07:00,79.272,79.296,79.272,79.296,11200000.0
2008-07-30 16:08:00,79.284,79.287,79.28,79.281,11200000.0
2008-07-30 16:09:00,79.295,79.333,79.295,79.333,17600000.0
2008-07-30 16:10:00,79.326,79.33,79.324,79.324,12800000.0
2008-07-30 16:11:00,79.336,79.352,79.333,79.352,11200000.0
2008-07-30 16:12:00,79.366,79.366,79.339,79.346,17600000.0
2008-07-30 16:13:00,79.37,79.391,79.37,79.382,11200000.0
2008-07-30 16:14:00,79.404,79.404,79.378,79.378,14400000.0
2008-07-30 16:15:00,79.369,79.369,79.364,79.366,11200000.0
2008-07-30 16:16:00,79.379,79.389,79.372,79.389,11200000.0
2008-07-30 16:17:00,79.401,79.417,79.397,79.401,17600000.0
2008-07-30 16:18:00,79.404,79.413,79.403,79.41,16000000.0
2008-07-30 16:19:00,79.407,79.41,79.405,79.409,11200000.0
2008-07-30 16:20:00,79.405,79.418,79.404,79.412,11200000.0
2008-07-30 16:21:00,79.399,79.406,79.396,79.399,11200000.0
2008-07-30 16:22:00,79.404,79.412,79.401,79.412,11200000.0
2008-07-30 16:23:00,79.424,79.424,79.409,79.412,12800000.0
2008-07-30 16:24:00,79.407,79.409,79.399,79.399,11200000.0
2008-07-30 16:25:00,79.393,79.398,79.386,79.387,12800000.0
2008-07-30 16:26:00,79.391,79.401,79.39,79.39,12800000.0
2008-07-30 16:27:00,79.384,79.384,79.362,79.362,17600000.0
2008-07-30 16:28:00,79.362,79.376,79.362,79.376,11200000.0
2008-07-30 16:29:00,79.392,79.399,79.387,79.39,14400000.0
2008-07-30 16:30:00,79.392,79.398,79.391,79.392,14400000.0
2008-07-30 16:31:00,79.397,79.41,79.393,79.41,14800000.0
2008-07-30 16:32:00,79.394,79.394,79.376,79.392,8000000.0
2008-07-30 16:33:00,79.393,79.407,79.393,79.4,14400000.0
2008-07-30 16:34:00,79.395,79.405,79.387,79.401,17600000.0
2008-07-30 16:35:00,79.422,79.422,79.371,79.371,12200000.0
2008-07-30 16:36:00,79.373,79.402,79.373,79.402,11200000.0
2008-07-30 16:37:00,79.411,79.442,79.411,79.442,12800000.0
2008-07-30 16:38:00,79.413,79.419,79.4,79.419,14400000.0
2008-07-30 16:39:00,79.416,79.429,79.415,79.423,12800000.0
2008-07-30 16:40:00,79.438,79.438,79.423,79.426,17600000.0
2008-07-30 16:41:00,79.442,79.471,79.441,79.471,12800000.0
2008-07-30 16:42:00,79.47,79.47,79.447,79.447,11200000.0
2008-07-30 16:43:00,79.443,79.453,79.443,79.445,12800000.0
2008-07-30 16:44:00,79.455,79.466,79.447,79.466,11200000.0
2008-07-30 16:45:00,79.47,79.472,79.464,79.472,11200000.0
2008-07-30 16:46:00,79.485,79.485,79.457,79.485,14400000.0
2008-07-30 16:47:00,79.477,79.481,79.45,79.45,17600000.0
2008-07-30 16:48:00,79.456,79.462,79.437,79.442,11200000.0
2008-07-30 16:49:00,79.43,79.445,79.43,79.444,12800000.0
2008-07-30 16:50:00,79.436,79.436,79.416,79.43,17600000.0
2008-07-30 16:51:00,79.447,79.455,79.394,79.394,11200000.0
2008-07-30 16:52:00,79.43,79.432,79.408,79.423,17600000.0
2008-07-30 16:53:00,79.45,79.456,79.445,79.447,17600000.0
2008-07-30 16:54:00,79.443,79.453,79.443,79.452,11200000.0
2008-07-30 16:55:00,79.459,79.487,79.444,79.487,14400000.0
2008-07-30 16:56:00,79.485,79.485,79.448,79.448,12800000.0
2008-07-30 16:57:00,79.479,79.497,79.479,79.497,16000000.0
2008-07-30 16:58:00,79.525,79.526,79.519,79.521,12800000.0
2008-07-30 16:59:00,79.514,79.514,79.478,79.478,12800000.0
2008-07-30 17:00:00,79.441,79.454,79.441,79.454,11200000.0
2008-07-30 17:01:00,79.449,79.45,79.36,79.398,12800000.0
2008-07-30 17:02:00,79.384,79.391,79.381,79.391,16000000.0
2008-07-30 17:03:00,79.39,79.393,79.379,79.379,11200000.0
2008-07-30 17:04:00,79.367,79.367,79.349,79.355,11200000.0
2008-07-30 17:05:00,79.359,79.378,79.359,79.372,17000000.0
2008-07-30 17:06:00,79.385,79.401,79.372,79.401,11200000.0
2008-07-30 17:07:00,79.402,79.402,79.389,79.39,10000000.0
2008-07-30 17:08:00,79.391,79.399,79.39,79.392,17600000.0
2008-07-30 17:09:00,79.39,79.407,79.39,79.399,16000000.0
2008-07-30 17:10:00,79.394,79.394,79.38,79.38,11200000.0
2008-07-30 17:11:00,79.377,79.386,79.36,79.386,12800000.0
2008-07-30 17:12:00,79.396,79.403,79.379,79.399,12800000.0
2008-07-30 17:13:00,79.418,79.428,79.415,79.428,12800000.0
2008-07-30 17:14:00,79.424,79.424,79.408,79.408,12800000.0
2008-07-30 17:15:00,79.418,79.428,79.415,79.415,12800000.0
2008-07-30 17:16:00,79.421,79.421,79.406,79.41,11200000.0
2008-07-30 17:17:00,79.419,79.421,79.412,79.414,11200000.0
2008-07-30 17:18:00,79.395,79.395,79.38,79.38,12800000.0
2008-07-30 17:19:00,79.383,79.397,79.383,79.387,16000000.0
2008-07-30 17:20:00,79.384,79.387,79.378,79.378,11200000.0
2008-07-30 17:21:00,79.376,79.378,79.362,79.378,12800000.0
2008-07-30 17:22:00,79.378,79.398,79.307,79.398,11200000.0
2008-07-30 17:23:00,79.406,79.414,79.402,79.411,11600000.0
2008-07-30 17:24:00,79.405,79.414,79.404,79.414,11200000.0
2008-07-30 17:25:00,79.408,79.413,79.406,79.406,11200000.0
2008-07-30 17:26:00,79.416,79.424,79.416,79.42,11200000.0
2008-07-30 17:27:00,79.423,79.428,79.419,79.42,17600000.0
2008-07-30 17:28:00,79.419,79.419,79.4,79.402,12800000.0
2008-07-30 17:29:00,79.395,79.406,79.387,79.387,12800000.0
2008-07-30 17:30:00,79.398,79.398,79.378,79.378,11200000.0
2008-07-30 17:31:00,79.368,79.401,79.368,79.401,13200000.0
2008-07-30 17:32:00,79.406,79.406,79.399,79.402,11200000.0
2008-07-30 17:33:00,79.397,79.402,79.395,79.398,12800000.0
2008-07-30 17:34:00,79.398,79.398,79.379,79.383,11200000.0
2008-07-30 17:35:00,79.386,79.4,79.386,79.388,12800000.0
2008-07-30 17:36:00,79.388,79.394,79.383,79.392,11200000.0
2008-07-30 17:37:00,79.388,79.388,79.374,79.376,11200000.0
2008-07-30 17:38:00,79.39,79.405,79.381,79.381,16000000.0
2008-07-30 17:39:00,79.39,79.404,79.39,79.399,17600000.0
2008-07-30 17:40:00,79.399,79.399,79.389,79.395,11200000.0
2008-07-30 17:41:00,79.411,79.416,79.394,79.414,11200000.0
2008-07-30 17:42:00,79.407,79.412,79.387,79.387,11000000.0
2008-07-30 17:43:00,79.387,79.396,79.387,79.388,12800000.0
2008-07-30 17:44:00,79.393,79.4,79.393,79.395,12800000.0
2008-07-30 17:45:00,79.398,79.419,79.398,79.419,11200000.0
2008-07-30 17:46:00,79.417,79.422,79.409,79.422,12800000.0
2008-07-30 17:47:00,79.428,79.428,79.409,79.416,12200000.0
2008-07-30 17:48:00,79.415,79.42,79.408,79.414,11200000.0
2008-07-30 17:49:00,79.39,79.412,79.389,79.406,11200000.0
2008-07-30 17:50:00,79.412,79.413,79.4,79.406,12800000.0
2008-07-30 17:51:00,79.388,79.403,79.377,79.401,11200000.0
2008-07-30 17:52:00,79.414,79.419,79.399,79.413,12800000.0
2008-07-30 17:53:00,79.408,79.408,79.391,79.391,17000000.0
2008-07-30 17:54:00,79.388,79.403,79.388,79.392,8000000.0
2008-07-30 17:55:00,79.409,79.41,79.396,79.4,12800000.0
2008-07-30 17:56:00,79.38,79.391,79.38,79.384,11200000.0
2008-07-30 17:57:00,79.384,79.389,79.379,79.382,16400000.0
2008-07-30 17:58:00,79.379,79.401,79.379,79.392,12800000.0
2008-07-30 17:59:00,79.413,79.414,79.396,79.414,11200000.0
2008-07-30 18:00:00,79.414,79.414,79.392,79.392,17600000.0
2008-07-30 18:01:00,79.397,79.405,79.31,79.394,17600000.0
2008-07-30 18:02:00,79.39,79.394,79.384,79.385,17600000.0
2008-07-30 18:03:00,79.376,79.376,79.361,79.362,12800000.0
2008-07-30 18:04:00,79.357,79.364,79.341,79.341,11200000.0
2008-07-30 18:05:00,79.338,79.344,79.335,79.344,17600000.0
2008-07-30 18:06:00,79.332,79.353,79.332,79.345,12800000.0
2008-07-30 18:07:00,79.345,79.352,79.341,79.347,11200000.0
2008-07-30 18:08:00,79.345,79.345,79.33,79.331,16000000.0
2008-07-30 18:09:00,79.33,79.341,79.33,79.341,16000000.0
2008-07-30 18:10:00,79.339,79.353,79.339,79.35,12800000.0
2008-07-30 18:11:00,79.35,79.366,79.34,79.366,11200000.0
2008-07-30 18:12:00,79.364,79.364,79.348,79.354,12800000.0
2008-07-30 18:13:00,79.323,79.34,79.323,79.33,11200000.0
2008-07-30 18:14:00,79.341,79.348,79.339,79.348,12800000.0
2008-07-30 18:15:00,79.349,79.36,79.345,79.351,14400000.0
2008-07-30 18:16:00,79.353,79.355,79.345,79.345,12800000.0
2008-07-30 18:17:00,79.336,79.348,79.332,79.348,11200000.0
2008-07-30 18:18:00,79.341,79.341,79.327,79.327,11200000.0
2008-07-30 18:19:00,79.312,79.332,79.312,79.329,16000000.0
2008-07-30 18:20:00,79.345,79.357,79.345,79.357,12800000.0
2008-07-30 18:21:00,79.354,79.366,79.348,79.366,11200000.0
2008-07-30 18:22:00,79.333,79.356,79.288,79.356,16000000.0
2008-07-30 18:23:00,79.354,79.358,79.343,79.343,16000000.0
2008-07-30 18:24:00,79.351,79.351,79.337,79.337,12200000.0
2008-07-30 18:25:00,79.333,79.335,79.326,79.326,11200000.0
2008-07-30 18:26:00,79.328,79.337,79.328,79.336,12800000.0
2008-07-30 18:27:00,79.325,79.345,79.324,79.333,14400000.0
2008-07-30 18:28:00,79.349,79.349,79.337,79.345,12800000.0
2008-07-30 18:29:00,79.339,79.349,79.339,79.348,12800000.0
2008-07-30 18:30:00,79.342,79.343,79.34,79.34,11200000.0
2008-07-30 18:31:00,79.337,79.337,79.327,79.33,12800000.0
2008-07-30 18:32:00,79.343,79.351,79.343,79.347,11200000.0
2008-07-30 18:33:00,79.344,79.344,79.324,79.333,11200000.0
2008-07-30 18:34:00,79.333,79.338,79.329,79.338,12800000.0
2008-07-30 18:35:00,79.327,79.33,79.316,79.329,12800000.0
2008-07-30 18:36:00,79.332,79.332,79.322,79.322,12800000.0
2008-07-30 18:37:00,79.33,79.338,79.33,79.334,18000000.0
2008-07-30 18:38:00,79.322,79.33,79.322,79.33,11200000.0
2008-07-30 18:39:00,79.332,79.332,79.323,79.323,16000000.0
2008-07-30 18:40:00,79.32,79.32,79.303,79.304,12800000.0
2008-07-30 18:41:00,79.304,79.304,79.272,79.298,14400000.0
2008-07-30 18:42:00,79.305,79.309,79.298,79.304,11200000.0
2008-07-30 18:43:00,79.303,79.317,79.303,79.311,12800000.0
2008-07-30 18:44:00,79.31,79.311,79.299,79.307,11200000.0
2008-07-30 18:45:00,79.307,79.307,79.294,79.3,11200000.0
2008-07-30 18:46:00,79.303,79.315,79.303,79.315,11200000.0
2008-07-30 18:47:00,79.321,79.321,79.292,79.292,12800000.0
2008-07-30 18:48:00,79.347,79.381,79.347,79.381,12200000.0
2008-07-30 18:49:00,79.367,79.382,79.367,79.382,12800000.0
2008-07-30 18:50:00,79.379,79.379,79.35,79.35,17600000.0
2008-07-30 18:51:00,79.337,79.347,79.332,79.347,12800000.0
2008-07-30 18:52:00,79.351,79.357,79.298,79.298,12800000.0
2008-07-30 18:53:00,79.292,79.292,79.278,79.287,12800000.0
2008-07-30 18:54:00,79.289,79.304,79.289,79.304,11200000.0
2008-07-30 18:55:00,79.319,79.325,79.313,79.32,11200000.0
2008-07-30 18:56:00,79.319,79.319,79.298,79.315,16000000.0
2008-07-30 18:57:00,79.303,79.303,79.276,79.283,11200000.0
2008-07-30 18:58:00,79.281,79.295,79.281,79.29,11200000.0
2008-07-30 18:59:00,79.292,79.3,79.292,79.3,17600000.0
2008-07-30 19:00:00,79.282,79.291,79.281,79.291,12800000.0
2008-07-30 19:01:00,79.292,79.298,79.286,79.298,12800000.0
2008-07-30 19:02:00,79.312,79.312,79.303,79.303,11200000.0
2008-07-30 19:03:00,79.313,79.313,79.305,79.31,12800000.0
2008-07-30 19:04:00,79.303,79.312,79.286,79.286,16000000.0
2008-07-30 19:05:00,79.276,79.323,79.276,79.323,14400000.0
2008-07-30 19:06:00,79.312,79.317,79.308,79.312,16000000.0
2008-07-30 19:07:00,79.287,79.288,79.277,79.286,11200000.0
2008-07-30 19:08:00,79.286,79.293,79.276,79.288,17600000.0
2008-07-30 19:09:00,79.274,79.285,79.274,79.28,12800000.0
2008-07-30 19:10:00,79.29,79.295,79.277,79.277,17600000.0
2008-07-30 19:11:00,79.263,79.273,79.263,79.273,12800000.0
2008-07-30 19:12:00,79.274,79.298,79.274,79.298,11200000.0
2008-07-30 19:13:00,79.299,79.299,79.288,79.288,11200000.0
2008-07-30 19:14:00,79.298,79.312,79.298,79.299,16000000.0
2008-07-30 19:15:00,79.267,79.282,79.267,79.28,12800000.0
2008-07-30 19:16:00,79.31,79.319,79.309,79.309,12800000.0
2008-07-30 19:17:00,79.307,79.307,79.285,79.285,12800000.0
2008-07-30 19:18:00,79.285,79.29,79.279,79.279,17600000.0
2008-07-30 19:19:00,79.275,79.283,79.275,79.283,16400000.0
2008-07-30 19:20:00,79.283,79.283,79.263,79.263,16000000.0
2008-07-30 19:21:00,79.267,79.267,79.254,79.266,16000000.0
2008-07-30 19:22:00,79.273,79.287,79.273,79.286,11200000.0
2008-07-30 19:23:00,79.288,79.288,79.259,79.259,17000000.0
2008-07-30 19:24:00,79.247,79.258,79.242,79.258,17600000.0
2008-07-30 19:25:00,79.253,79.273,79.253,79.265,17600000.0
2008-07-30 19:26:00,79.26,79.282,79.26,79.282,11200000.0
2008-07-30 19:27:00,79.283,79.283,79.259,79.259,11200000.0
2008-07-30 19:28:00,79.272,79.272,79.26,79.26,12800000.0
2008-07-30 19:29:00,79.266,79.281,79.266,79.275,11200000.0
2008-07-30 19:30:00,79.282,79.282,79.261,79.261,14400000.0
2008-07-30 19:31:00,79.254,79.254,79.241,79.252,17600000.0
2008-07-30 19:32:00,79.247,79.265,79.247,79.256,12800000.0
2008-07-30 19:33:00,79.252,79.253,79.246,79.249,12800000.0
2008-07-30 19:34:00,79.25,79.259,79.247,79.247,12800000.0
2008-07-30 19:35:00,79.249,79.268,79.242,79.268,17000000.0
2008-07-30 19:36:00,79.258,79.26,79.253,79.255,11200000.0
2008-07-30 19:37:00,79.25,79.258,79.247,79.247,11200000.0
2008-07-30 19:38:00,79.226,79.234,79.218,79.22,17600000.0
2008-07-30 19:39:00,79.222,79.222,79.213,79.216,11200000.0
2008-07-30 19:40:00,79.213,79.229,79.21,79.217,14400000.0
2008-07-30 19:41:00,79.223,79.23,79.221,79.224,12800000.0
2008-07-30 19:42:00,79.219,79.23,79.216,79.226,12800000.0
2008-07-30 19:43:00,79.229,79.23,79.225,79.225,11200000.0
2008-07-30 19:44:00,79.225,79.239,79.215,79.239,16000000.0
2008-07-30 19:45:00,79.24,79.24,79.227,79.234,11200000.0
2008-07-30 19:46:00,79.229,79.237,79.229,79.235,11200000.0
2008-07-30 19:47:00,79.223,79.226,79.209,79.209,16000000.0
2008-07-30 19:48:00,79.213,79.214,79.205,79.214,11200000.0
2008-07-30 19:49:00,79.206,79.214,79.196,79.196,12800000.0
2008-07-30 19:50:00,79.217,79.22,79.201,79.201,12800000.0
2008-07-30 19:51:00,79.205,79.209,79.195,79.203,12800000.0
2008-07-30 19:52:00,79.194,79.194,79.178,79.183,11200000.0
2008-07-30 19:53:00,79.196,79.218,79.181,79.218,17600000.0
2008-07-30 19:54:00,79.221,79.221,79.206,79.206,13800000.0
2008-07-30 19:55:00,79.199,79.199,79.173,79.175,11200000.0
2008-07-30 19:56:00,79.162,79.162,79.153,79.159,11200000.0
2008-07-30 19:57:00,79.143,79.149,79.13,79.143,12800000.0
2008-07-30 19:58:00,79.152,79.161,79.147,79.157,14400000.0
2008-07-30 19:59:00,79.157,79.164,79.147,79.164,14400000.0
2008-07-30 20:00:00,79.161,79.162,79.153,79.153,12800000.0
2008-07-30 20:01:00,79.192,79.204,79.19,79.204,11200000.0
2008-07-30 20:02:00,79.207,79.212,79.174,79.174,11200000.0
2008-07-30 20:03:00,79.186,79.195,79.184,79.195,16000000.0
2008-07-30 20:04:00,79.2,79.216,79.199,79.216,12800000.0
2008-07-30 20:05:00,79.222,79.222,79.206,79.211,12800000.0
2008-07-30 20:06:00,79.213,79.213,79.198,79.198,12800000.0
2008-07-30 20:07:00,79.198,79.201,79.19,79.193,16000000.0
2008-07-30 20:08:00,79.202,79.221,79.199,79.214,12800000.0
2008-07-30 20:09:00,79.214,79.217,79.201,79.217,16000000.0
2008-07-30 20:10:00,79.211,79.217,79.211,79.215,17600000.0
2008-07-30 20:11:00,79.211,79.216,79.208,79.216,14400000.0
2008-07-30 20:12:00,79.203,79.217,79.203,79.207,14400000.0
2008-07-30 20:13:00,79.212,79.216,79.209,79.212,11200000.0
2008-07-30 20:14:00,79.205,79.227,79.205,79.227,11200000.0
2008-07-30 20:15:00,79.257,79.259,79.255,79.258,11200000.0
2008-07-30 20:16:00,79.257,79.313,79.257,79.313,13200000.0
2008-07-30 20:17:00,79.312,79.312,79.295,79.296,12800000.0
2008-07-30 20:18:00,79.289,79.305,79.287,79.298,12800000.0
2008-07-30 20:19:00,79.293,79.293,79.286,79.291,10600000.0
2008-07-30 20:20:00,79.298,79.298,79.283,79.283,11200000.0
2008-07-30 20:21:00,79.282,79.282,79.268,79.271,10600000.0
2008-07-30 20:22:00,79.28,79.298,79.28,79.298,10600000.0
2008-07-30 20:23:00,79.301,79.301,79.288,79.292,16000000.0
2008-07-30 20:24:00,79.296,79.305,79.295,79.299,16000000.0
2008-07-30 20:25:00,79.305,79.325,79.305,79.325,12800000.0
2008-07-30 20:26:00,79.308,79.328,79.308,79.328,11200000.0
2008-07-30 20:27:00,79.31,79.326,79.307,79.311,12800000.0
2008-07-30 20:28:00,79.287,79.29,79.283,79.286,17600000.0
2008-07-30 20:29:00,79.295,79.301,79.282,79.293,12800000.0
2008-07-30 20:30:00,79.272,79.278,79.258,79.258,14400000.0
2008-07-30 20:31:00,79.252,79.252,79.231,79.231,14400000.0
2008-07-30 20:32:00,79.246,79.263,79.246,79.263,16000000.0
2008-07-30 20:33:00,79.262,79.262,79.245,79.256,16000000.0
2008-07-30 20:34:00,79.261,79.261,79.234,79.243,16000000.0
2008-07-30 20:35:00,79.229,79.25,79.229,79.233,16000000.0
2008-07-30 20:36:00,79.238,79.238,79.218,79.218,11200000.0
2008-07-30 20:37:00,79.227,79.228,79.222,79.223,17600000.0
2008-07-30 20:38:00,79.224,79.243,79.224,79.243,12800000.0
2008-07-30 20:39:00,79.236,79.236,79.21,79.215,15400000.0
2008-07-30 20:40:00,79.213,79.213,79.203,79.213,12800000.0
2008-07-30 20:41:00,79.216,79.216,79.205,79.208,14400000.0
2008-07-30 20:42:00,79.225,79.225,79.213,79.225,12800000.0
2008-07-30 20:43:00,79.222,79.224,79.214,79.218,17600000.0
2008-07-30 20:44:00,79.231,79.241,79.225,79.236,11200000.0
2008-07-30 20:45:00,79.237,79.24,79.219,79.229,11200000.0
2008-07-30 20:46:00,79.237,79.242,79.236,79.239,12800000.0
2008-07-30 20:47:00,79.229,79.234,79.216,79.225,11200000.0
2008-07-30 20:48:00,79.238,79.238,79.229,79.236,13200000.0
2008-07-30 20:49:00,79.231,79.232,79.219,79.232,10600000.0
2008-07-30 20:50:00,79.234,79.234,79.228,79.233,12800000.0
2008-07-30 20:51:00,79.257,79.299,79.257,79.299,11200000.0
2008-07-30 20:52:00,79.301,79.311,79.301,79.31,11200000.0
2008-07-30 20:53:00,79.304,79.311,79.304,79.305,12800000.0
2008-07-30 20:54:00,79.314,79.322,79.306,79.321,11200000.0
2008-07-30 20:55:00,79.318,79.318,79.308,79.309,12800000.0
2008-07-30 20:56:00,79.302,79.31,79.302,79.303,12800000.0
2008-07-30 20:57:00,79.289,79.31,79.289,79.31,11200000.0
2008-07-30 20:58:00,79.302,79.304,79.291,79.291,17600000.0
2008-07-30 20:59:00,79.281,79.288,79.186,79.288,14400000.0
2008-07-30 21:00:00,79.28,79.28,79.253,79.264,12800000.0
2008-07-30 21:01:00,79.263,79.263,79.235,79.235,17600000.0
2008-07-30 21:02:00,79.229,79.244,79.225,79.24,11200000.0
2008-07-30 21:03:00,79.243,79.243,79.223,79.223,12800000.0
2008-07-30 21:04:00,79.22,79.221,79.207,79.211,11200000.0
2008-07-30 21:05:00,79.21,79.216,79.207,79.216,14400000.0
2008-07-30 21:06:00,79.215,79.217,79.203,79.206,17600000.0
2008-07-30 21:07:00,79.211,79.211,79.204,79.208,12800000.0
2008-07-30 21:08:00,79.224,79.228,79.22,79.228,12800000.0
2008-07-30 21:09:00,79.236,79.238,79.231,79.237,12800000.0
2008-07-30 21:10:00,79.26,79.26,79.222,79.235,12800000.0
2008-07-30 21:11:00,79.225,79.231,79.214,79.217,13200000.0
2008-07-30 21:12:00,79.217,79.22,79.213,79.22,12800000.0
2008-07-30 21:13:00,79.219,79.231,79.219,79.222,10600000.0
2008-07-30 21:14:00,79.221,79.225,79.211,79.211,17600000.0
2008-07-30 21:15:00,79.211,79.219,79.207,79.216,17600000.0
2008-07-30 21:16:00,79.221,79.221,79.199,79.199,12800000.0
2008-07-30 21:17:00,79.185,79.197,79.177,79.195,12800000.0
2008-07-30 21:18:00,79.204,79.205,79.191,79.204,12800000.0
2008-07-30 21:19:00,79.201,79.201,79.191,79.198,12800000.0
2008-07-30 21:20:00,79.193,79.21,79.193,79.209,12800000.0
2008-07-30 21:21:00,79.213,79.217,79.199,79.204,12800000.0
2008-07-30 21:22:00,79.194,79.204,79.194,79.198,12800000.0
2008-07-30 21:23:00,79.165,79.187,79.162,79.187,14400000.0
2008-07-30 21:24:00,79.216,79.225,79.216,79.221,12800000.0
2008-07-30 21:25:00,79.186,79.189,79.167,79.189,11200000.0
2008-07-30 21:26:00,79.221,79.24,79.219,79.24,17600000.0
2008-07-30 21:27:00,79.244,79.244,79.217,79.233,11200000.0
2008-07-30 21:28:00,79.257,79.265,79.243,79.265,12800000.0
2008-07-30 21:29:00,79.235,79.259,79.235,79.259,12800000.0
2008-07-30 21:30:00,79.264,79.279,79.264,79.279,13200000.0
2008-07-30 21:31:00,79.299,79.299,79.285,79.299,10600000.0
2008-07-30 21:32:00,79.278,79.29,79.271,79.29,11200000.0
2008-07-30 21:33:00,79.285,79.287,79.276,79.276,11200000.0
2008-07-30 21:34:00,79.28,79.284,79.275,79.282,11200000.0
2008-07-30 21:35:00,79.272,79.272,79.252,79.252,11200000.0
2008-07-30 21:36:00,79.251,79.255,79.244,79.255,17600000.0
2008-07-30 21:37:00,79.259,79.27,79.259,79.266,12800000.0
2008-07-30 21:38:00,79.26,79.273,79.26,79.27,12800000.0
2008-07-30 21:39:00,79.276,79.288,79.276,79.282,12800000.0
2008-07-30 21:40:00,79.283,79.288,79.28,79.288,16000000.0
2008-07-30 21:41:00,79.289,79.292,79.287,79.292,14400000.0
2008-07-30 21:42:00,79.287,79.294,79.279,79.294,16000000.0
2008-07-30 21:43:00,79.291,79.304,79.291,79.304,17600000.0
2008-07-30 21:44:00,79.292,79.316,79.286,79.302,17600000.0
2008-07-30 21:45:00,79.316,79.316,79.292,79.292,14400000.0
2008-07-30 21:46:00,79.279,79.305,79.274,79.287,12800000.0
2008-07-30 21:47:00,79.309,79.339,79.309,79.336,12800000.0
2008-07-30 21:48:00,79.353,79.355,79.339,79.352,17600000.0
2008-07-30 21:49:00,79.363,79.363,79.351,79.357,14400000.0
2008-07-30 21:50:00,79.361,79.366,79.361,79.364,11200000.0
2008-07-30 21:51:00,79.363,79.368,79.248,79.321,13200000.0
2008-07-30 21:52:00,79.319,79.349,79.319,79.349,12800000.0
2008-07-30 21:53:00,79.35,79.351,79.336,79.336,17600000.0
2008-07-30 21:54:00,79.333,79.335,79.323,79.326,14800000.0
2008-07-30 21:55:00,79.323,79.323,79.292,79.292,11200000.0
2008-07-30 21:56:00,79.248,79.275,79.248,79.275,12800000.0
2008-07-30 21:57:00,79.282,79.285,79.278,79.278,12800000.0
2008-07-30 21:58:00,79.27,79.27,79.257,79.257,15400000.0
2008-07-30 21:59:00,79.254,79.267,79.25,79.25,14400000.0
2008-07-30 22:00:00,79.258,79.268,79.251,79.268,12800000.0
2008-07-30 22:01:00,79.263,79.263,79.255,79.26,12800000.0
2008-07-30 22:02:00,79.27,79.277,79.27,79.277,11600000.0
2008-07-30 22:03:00,79.272,79.28,79.262,79.28,11200000.0
2008-07-30 22:04:00,79.283,79.288,79.223,79.223,10600000.0
2008-07-30 22:05:00,79.246,79.277,79.246,79.265,12800000.0
2008-07-30 22:06:00,79.281,79.282,79.271,79.271,17000000.0
2008-07-30 22:07:00,79.268,79.268,79.238,79.244,12200000.0
2008-07-30 22:08:00,79.234,79.284,79.234,79.284,11200000.0
2008-07-30 22:09:00,79.257,79.269,79.257,79.268,11200000.0
2008-07-30 22:10:00,79.265,79.269,79.26,79.26,18000000.0
2008-07-30 22:11:00,79.247,79.253,79.221,79.221,13800000.0
2008-07-30 22:12:00,79.268,79.29,79.268,79.29,11200000.0
2008-07-30 22:13:00,79.292,79.292,79.284,79.284,16000000.0
2008-07-30 22:14:00,79.286,79.292,79.286,79.289,16000000.0
2008-07-30 22:15:00,79.289,79.289,79.277,79.277,12800000.0
2008-07-30 22:16:00,79.282,79.287,79.273,79.273,12800000.0
2008-07-30 22:17:00,79.266,79.281,79.266,79.271,11200000.0
2008-07-30 22:18:00,79.272,79.274,79.267,79.274,12800000.0
2008-07-30 22:19:00,79.269,79.275,79.267,79.275,14400000.0
2008-07-30 22:20:00,79.279,79.283,79.271,79.276,11200000.0
2008-07-30 22:21:00,79.281,79.286,79.268,79.286,12800000.0
2008-07-30 22:22:00,79.238,79.268,79.238,79.268,10600000.0
2008-07-30 22:23:00,79.288,79.296,79.285,79.295,12800000.0
2008-07-30 22:24:00,79.288,79.294,79.274,79.274,12800000.0
2008-07-30 22:25:00,79.278,79.285,79.273,79.284,17600000.0
2008-07-30 22:26:00,79.294,79.294,79.287,79.287,11200000.0
2008-07-30 22:27:00,79.273,79.278,79.263,79.263,15400000.0
2008-07-30 22:28:00,79.273,79.284,79.272,79.273,17600000.0
2008-07-30 22:29:00,79.274,79.285,79.256,79.256,14400000.0
2008-07-30 22:30:00,79.253,79.26,79.253,79.255,12800000.0
2008-07-30 22:31:00,79.237,79.26,79.226,79.226,11200000.0
2008-07-30 22:32:00,79.263,79.263,79.226,79.231,12800000.0
2008-07-30 22:33:00,79.261,79.292,79.261,79.292,12800000.0
2008-07-30 22:34:00,79.318,79.318,79.285,79.293,13600000.0
2008-07-30 22:35:00,79.278,79.283,79.266,79.283,12800000.0
2008-07-30 22:36:00,79.319,79.319,79.282,79.282,12800000.0
2008-07-30 22:37:00,79.289,79.289,79.274,79.289,16000000.0
2008-07-30 22:38:00,79.265,79.279,79.265,79.274,17600000.0
2008-07-30 22:39:00,79.293,79.299,79.292,79.299,11200000.0
2008-07-30 22:40:00,79.298,79.31,79.298,79.301,16000000.0
2008-07-30 22:41:00,79.275,79.285,79.271,79.278,12800000.0
2008-07-30 22:42:00,79.343,79.343,79.337,79.337,11200000.0
2008-07-30 22:43:00,79.289,79.297,79.286,79.291,11200000.0
2008-07-30 22:44:00,79.29,79.301,79.279,79.301,15400000.0
2008-07-30 22:45:00,79.305,79.305,79.287,79.297,12800000.0
2008-07-30 22:46:00,79.267,79.289,79.252,79.289,12800000.0
2008-07-30 22:47:00,79.294,79.358,79.294,79.358,12800000.0
2008-07-30 22:48:00,79.361,79.361,79.303,79.303,12800000.0
2008-07-30 22:49:00,79.3,79.32,79.299,79.32,11200000.0
2008-07-30 22:50:00,79.332,79.332,79.32,79.328,14400000.0
2008-07-30 22:51:00,79.329,79.347,79.329,79.347,12800000.0
2008-07-30 22:52:00,79.295,79.33,79.295,79.33,14400000.0
2008-07-30 22:53:00,79.309,79.331,79.309,79.331,11200000.0
2008-07-30 22:54:00,79.346,79.349,79.33,79.33,11200000.0
2008-07-30 22:55:00,79.326,79.326,79.313,79.313,12800000.0
2008-07-30 22:56:00,79.322,79.33,79.316,79.316,12800000.0
2008-07-30 22:57:00,79.303,79.327,79.303,79.327,11200000.0
2008-07-30 22:58:00,79.326,79.336,79.323,79.327,14400000.0
2008-07-30 22:59:00,79.338,79.352,79.338,79.347,11200000.0
2008-07-30 23:00:00,79.327,79.327,79.318,79.323,12800000.0
2008-07-30 23:01:00,79.324,79.325,79.317,79.322,11200000.0
2008-07-30 23:02:00,79.319,79.328,79.318,79.324,12800000.0
2008-07-30 23:03:00,79.336,79.345,79.33,79.345,17600000.0
2008-07-30 23:04:00,79.352,79.366,79.352,79.366,11200000.0
2008-07-30 23:05:00,79.356,79.356,79.331,79.351,11200000.0
2008-07-30 23:06:00,79.323,79.337,79.318,79.318,17600000.0
2008-07-30 23:07:00,79.326,79.326,79.298,79.304,12800000.0
2008-07-30 23:08:00,79.278,79.286,79.276,79.286,11200000.0
2008-07-30 23:09:00,79.282,79.299,79.282,79.299,11200000.0
2008-07-30 23:10:00,79.297,79.297,79.279,79.279,11200000.0
2008-07-30 23:11:00,79.296,79.316,79.295,79.316,17600000.0
2008-07-30 23:12:00,79.293,79.32,79.293,79.31,14400000.0
2008-07-30 23:13:00,79.329,79.329,79.319,79.323,14400000.0
2008-07-30 23:14:00,79.327,79.331,79.324,79.331,17600000.0
2008-07-30 23:15:00,79.329,79.335,79.329,79.332,12800000.0
2008-07-30 23:16:00,79.376,79.376,79.341,79.341,13200000.0
2008-07-30 23:17:00,79.329,79.336,79.323,79.336,17600000.0
2008-07-30 23:18:00,79.338,79.338,79.329,79.333,12800000.0
2008-07-30 23:19:00,79.329,79.34,79.327,79.33,12800000.0
2008-07-30 23:20:00,79.338,79.354,79.332,79.346,12800000.0
2008-07-30 23:21:00,79.362,79.367,79.355,79.355,12800000.0
2008-07-30 23:22:00,79.368,79.372,79.361,79.37,12800000.0
2008-07-30 23:23:00,79.369,79.369,79.351,79.351,11200000.0
2008-07-30 23:24:00,79.367,79.373,79.367,79.372,12200000.0
2008-07-30 23:25:00,79.364,79.369,79.279,79.369,11200000.0
2008-07-30 23:26:00,79.386,79.386,79.368,79.375,16000000.0
2008-07-30 23:27:00,79.358,79.363,79.346,79.357,16000000.0
2008-07-30 23:28:00,79.41,79.41,79.378,79.378,13200000.0
2008-07-30 23:30:00,79.357,79.371,79.357,79.369,12800000.0
2008-07-30 23:31:00,79.368,79.375,79.368,79.372,11200000.0
2008-07-30 23:32:00,79.364,79.366,79.35,79.359,17600000.0
2008-07-30 23:33:00,79.341,79.342,79.329,79.337,12800000.0
2008-07-30 23:34:00,79.351,79.355,79.344,79.355,14800000.0
2008-07-30 23:35:00,79.327,79.333,79.322,79.333,12800000.0
2008-07-30 23:36:00,79.35,79.355,79.347,79.347,12800000.0
2008-07-30 23:37:00,79.338,79.345,79.329,79.338,16000000.0
2008-07-30 23:38:00,79.349,79.371,79.349,79.36,11200000.0
2008-07-30 23:39:00,79.358,79.358,79.347,79.355,12800000.0
2008-07-30 23:40:00,79.349,79.35,79.328,79.344,12800000.0
2008-07-30 23:41:00,79.348,79.358,79.348,79.348,12800000.0
2008-07-30 23:42:00,79.345,79.351,79.341,79.351,14400000.0
2008-07-30 23:43:00,79.336,79.35,79.331,79.336,11200000.0
2008-07-30 23:44:00,79.354,79.354,79.343,79.344,12200000.0
2008-07-30 23:45:00,79.333,79.37,79.333,79.364,16000000.0
2008-07-30 23:46:00,79.372,79.372,79.365,79.37,11200000.0
2008-07-30 23:47:00,79.36,79.362,79.358,79.36,12800000.0
2008-07-30 23:48:00,79.376,79.384,79.375,79.375,12800000.0
2008-07-30 23:49:00,79.392,79.401,79.385,79.401,17600000.0
2008-07-30 23:50:00,79.394,79.394,79.37,79.37,10600000.0
2008-07-30 23:51:00,79.37,79.375,79.37,79.374,12800000.0
2008-07-30 23:52:00,79.363,79.375,79.363,79.368,14400000.0
2008-07-30 23:53:00,79.371,79.372,79.358,79.358,13800000.0
2008-07-30 23:54:00,79.355,79.362,79.351,79.362,11200000.0
2008-07-30 23:55:00,79.367,79.374,79.366,79.368,12800000.0
2008-07-30 23:56:00,79.375,79.381,79.373,79.373,12800000.0
2008-07-30 23:57:00,79.376,79.376,79.363,79.371,12800000.0
2008-07-30 23:58:00,79.371,79.371,79.36,79.37,11200000.0
2008-07-30 23:59:00,79.354,79.354,79.338,79.339,13800000.0
2008-07-31 00:00:00,79.341,79.346,79.332,79.345,12800000.0
2008-07-31 00:01:00,79.351,79.357,79.351,79.353,11200000.0
2008-07-31 00:02:00,79.348,79.36,79.348,79.355,12800000.0
2008-07-31 00:03:00,79.345,79.349,79.34,79.346,11200000.0
2008-07-31 00:04:00,79.336,79.352,79.327,79.35,14400000.0
2008-07-31 00:05:00,79.351,79.36,79.338,79.355,12800000.0
2008-07-31 00:06:00,79.373,79.373,79.349,79.349,11200000.0
2008-07-31 00:07:00,79.357,79.357,79.327,79.343,13200000.0
2008-07-31 00:08:00,79.382,79.382,79.341,79.341,12800000.0
2008-07-31 00:09:00,79.352,79.362,79.344,79.362,12800000.0
2008-07-31 00:10:00,79.349,79.36,79.342,79.36,12800000.0
2008-07-31 00:11:00,79.36,79.36,79.353,79.353,10600000.0
2008-07-31 00:12:00,79.364,79.372,79.362,79.366,11200000.0
2008-07-31 00:13:00,79.356,79.356,79.332,79.332,17600000.0
2008-07-31 00:14:00,79.33,79.332,79.328,79.33,11200000.0
2008-07-31 00:15:00,79.362,79.363,79.356,79.356,11200000.0
2008-07-31 00:16:00,79.345,79.353,79.338,79.353,8000000.0
2008-07-31 00:17:00,79.352,79.352,79.343,79.35,12800000.0
2008-07-31 00:18:00,79.352,79.361,79.352,79.357,11200000.0
2008-07-31 00:19:00,79.356,79.373,79.356,79.373,11200000.0
2008-07-31 00:20:00,79.37,79.382,79.318,79.375,14400000.0
2008-07-31 00:21:00,79.372,79.374,79.365,79.373,11200000.0
2008-07-31 00:22:00,79.371,79.382,79.37,79.373,17600000.0
2008-07-31 00:23:00,79.362,79.373,79.362,79.371,12800000.0
2008-07-31 00:24:00,79.402,79.402,79.371,79.375,17600000.0
2008-07-31 00:25:00,79.378,79.38,79.368,79.38,11200000.0
2008-07-31 00:26:00,79.381,79.388,79.381,79.381,11200000.0
2008-07-31 00:27:00,79.38,79.38,79.368,79.368,12800000.0
2008-07-31 00:28:00,79.363,79.37,79.362,79.366,12800000.0
2008-07-31 00:29:00,79.374,79.374,79.369,79.369,14400000.0
2008-07-31 00:30:00,79.373,79.375,79.363,79.373,12800000.0
2008-07-31 00:31:00,79.384,79.388,79.38,79.386,12800000.0
2008-07-31 00:32:00,79.384,79.388,79.379,79.385,14400000.0
2008-07-31 00:33:00,79.39,79.39,79.368,79.38,11200000.0
2008-07-31 00:34:00,79.375,79.38,79.369,79.376,17600000.0
2008-07-31 00:35:00,79.363,79.363,79.358,79.362,11200000.0
2008-07-31 00:36:00,79.377,79.377,79.357,79.357,12800000.0
2008-07-31 00:37:00,79.359,79.366,79.359,79.366,14400000.0
2008-07-31 00:38:00,79.366,79.366,79.349,79.353,14400000.0
2008-07-31 00:39:00,79.35,79.356,79.348,79.356,11200000.0
2008-07-31 00:40:00,79.383,79.383,79.352,79.355,12800000.0
2008-07-31 00:41:00,79.326,79.35,79.326,79.347,11200000.0
2008-07-31 00:42:00,79.366,79.366,79.351,79.358,11200000.0
2008-07-31 00:43:00,79.343,79.35,79.339,79.35,13200000.0
2008-07-31 00:44:00,79.35,79.351,79.343,79.351,17600000.0
2008-07-31 00:46:00,79.373,79.373,79.37,79.37,16000000.0
2008-07-31 00:47:00,79.359,79.359,79.349,79.354,11600000.0
2008-07-31 00:48:00,79.364,79.379,79.364,79.371,11200000.0
2008-07-31 00:49:00,79.373,79.378,79.357,79.378,16000000.0
2008-07-31 00:50:00,79.393,79.395,79.388,79.39,11200000.0
2008-07-31 00:51:00,79.373,79.373,79.365,79.37,11200000.0
2008-07-31 00:52:00,79.37,79.375,79.364,79.368,14400000.0
2008-07-31 00:53:00,79.376,79.376,79.358,79.364,16000000.0
2008-07-31 00:54:00,79.375,79.381,79.373,79.373,16000000.0
2008-07-31 00:55:00,79.374,79.379,79.369,79.374,11200000.0
2008-07-31 00:56:00,79.366,79.366,79.352,79.355,14400000.0
2008-07-31 00:57:00,79.347,79.348,79.336,79.336,17600000.0
2008-07-31 00:58:00,79.339,79.345,79.332,79.341,11200000.0
2008-07-31 00:59:00,79.347,79.354,79.343,79.354,12200000.0
2008-07-31 01:00:00,79.36,79.361,79.353,79.356,11200000.0
2008-07-31 01:01:00,79.289,79.359,79.289,79.347,11200000.0
2008-07-31 01:02:00,79.327,79.345,79.327,79.336,11200000.0
2008-07-31 01:03:00,79.339,79.354,79.337,79.337,11200000.0
2008-07-31 01:04:00,79.353,79.356,79.345,79.345,11200000.0
2008-07-31 01:05:00,79.342,79.354,79.342,79.354,12800000.0
2008-07-31 01:06:00,79.34,79.353,79.34,79.352,11200000.0
2008-07-31 01:07:00,79.353,79.353,79.335,79.335,11200000.0
2008-07-31 01:08:00,79.348,79.348,79.327,79.335,11200000.0
2008-07-31 01:09:00,79.332,79.347,79.33,79.347,12200000.0
2008-07-31 01:10:00,79.352,79.352,79.341,79.343,17000000.0
2008-07-31 01:11:00,79.241,79.334,79.241,79.327,11200000.0
2008-07-31 01:12:00,79.335,79.342,79.329,79.34,12800000.0
2008-07-31 01:13:00,79.354,79.354,79.342,79.346,11200000.0
2008-07-31 01:14:00,79.362,79.362,79.335,79.342,11200000.0
2008-07-31 01:15:00,79.351,79.351,79.332,79.335,11600000.0
2008-07-31 01:16:00,79.309,79.315,79.304,79.304,11200000.0
2008-07-31 01:17:00,79.327,79.333,79.319,79.328,11600000.0
2008-07-31 01:18:00,79.324,79.324,79.307,79.315,11200000.0
2008-07-31 01:19:00,79.316,79.316,79.297,79.31,15800000.0
2008-07-31 01:20:00,79.321,79.33,79.319,79.33,16000000.0
2008-07-31 01:21:00,79.33,79.345,79.33,79.341,17600000.0
2008-07-31 01:22:00,79.344,79.355,79.34,79.355,12800000.0
2008-07-31 01:23:00,79.357,79.372,79.357,79.368,12800000.0
2008-07-31 01:24:00,79.389,79.389,79.381,79.381,12800000.0
2008-07-31 01:25:00,79.35,79.374,79.344,79.361,14400000.0
2008-07-31 01:26:00,79.356,79.361,79.349,79.36,11200000.0
2008-07-31 01:27:00,79.371,79.377,79.367,79.372,11200000.0
2008-07-31 01:28:00,79.353,79.375,79.353,79.36,17600000.0
2008-07-31 01:29:00,79.38,79.38,79.369,79.374,12800000.0
2008-07-31 01:30:00,79.374,79.374,79.353,79.353,11200000.0
2008-07-31 01:31:00,79.363,79.369,79.358,79.363,12800000.0
2008-07-31 01:32:00,79.362,79.37,79.361,79.37,11600000.0
2008-07-31 01:33:00,79.347,79.355,79.347,79.353,12800000.0
2008-07-31 01:34:00,79.362,79.371,79.362,79.371,17600000.0
2008-07-31 01:35:00,79.354,79.354,79.338,79.348,11200000.0
2008-07-31 01:36:00,79.368,79.372,79.357,79.357,12200000.0
2008-07-31 01:37:00,79.333,79.333,79.32,79.326,14400000.0
2008-07-31 01:38:00,79.333,79.344,79.331,79.343,17600000.0
2008-07-31 01:39:00,79.35,79.35,79.257,79.341,12800000.0
2008-07-31 01:40:00,79.355,79.359,79.349,79.354,12800000.0
2008-07-31 01:41:00,79.364,79.367,79.359,79.359,12800000.0
2008-07-31 01:42:00,79.387,79.387,79.354,79.354,10600000.0
2008-07-31 01:43:00,79.351,79.351,79.342,79.351,11200000.0
2008-07-31 01:44:00,79.362,79.373,79.356,79.363,11200000.0
2008-07-31 01:45:00,79.369,79.37,79.368,79.369,11200000.0
2008-07-31 01:46:00,79.369,79.373,79.36,79.36,10600000.0
2008-07-31 01:47:00,79.367,79.375,79.355,79.366,17600000.0
2008-07-31 01:48:00,79.379,79.379,79.354,79.355,12800000.0
2008-07-31 01:49:00,79.377,79.377,79.367,79.367,16400000.0
2008-07-31 01:50:00,79.373,79.382,79.366,79.382,16000000.0
2008-07-31 01:51:00,79.379,79.384,79.367,79.369,17600000.0
2008-07-31 01:52:00,79.368,79.378,79.368,79.377,12800000.0
2008-07-31 01:53:00,79.382,79.382,79.364,79.381,14400000.0
2008-07-31 01:54:00,79.381,79.385,79.376,79.382,12800000.0
2008-07-31 01:55:00,79.376,79.384,79.372,79.383,11200000.0
2008-07-31 01:56:00,79.382,79.391,79.379,79.384,16000000.0
2008-07-31 01:57:00,79.396,79.4,79.389,79.389,11200000.0
2008-07-31 01:58:00,79.398,79.398,79.381,79.386,17600000.0
2008-07-31 01:59:00,79.385,79.403,79.385,79.398,12800000.0
2008-07-31 02:00:00,79.377,79.377,79.37,79.37,4800000.0
2008-07-31 02:01:00,79.379,79.39,79.379,79.39,11200000.0
2008-07-31 02:02:00,79.37,79.375,79.336,79.336,19200000.0
2008-07-31 02:03:00,79.354,79.354,79.342,79.353,12800000.0
2008-07-31 02:04:00,79.356,79.356,79.35,79.354,8000000.0
2008-07-31 02:05:00,79.365,79.382,79.363,79.382,12800000.0
2008-07-31 02:06:00,79.382,79.382,79.342,79.342,8000000.0
2008-07-31 02:07:00,79.331,79.344,79.331,79.344,20800000.0
2008-07-31 02:08:00,79.348,79.358,79.348,79.353,17600000.0
2008-07-31 02:09:00,79.366,79.369,79.364,79.364,14400000.0
2008-07-31 02:10:00,79.369,79.39,79.369,79.381,12800000.0
2008-07-31 02:11:00,79.398,79.402,79.385,79.392,12800000.0
2008-07-31 02:12:00,79.358,79.384,79.351,79.384,12800000.0
2008-07-31 02:13:00,79.399,79.411,79.397,79.397,16000000.0
2008-07-31 02:14:00,79.412,79.414,79.407,79.407,12800000.0
2008-07-31 02:15:00,79.393,79.4,79.392,79.392,11200000.0
2008-07-31 02:16:00,79.39,79.39,79.379,79.379,8000000.0
2008-07-31 02:17:00,79.363,79.369,79.36,79.364,11200000.0
2008-07-31 02:18:00,79.36,79.36,79.346,79.358,12800000.0
2008-07-31 02:19:00,79.334,79.341,79.317,79.317,11200000.0
2008-07-31 02:20:00,79.314,79.341,79.314,79.341,14400000.0
2008-07-31 02:21:00,79.327,79.332,79.317,79.322,17600000.0
2008-07-31 02:22:00,79.325,79.333,79.321,79.332,12800000.0
2008-07-31 02:23:00,79.328,79.338,79.328,79.336,11200000.0
2008-07-31 02:24:00,79.33,79.339,79.319,79.339,9600000.0
2008-07-31 02:25:00,79.327,79.334,79.326,79.334,24000000.0
2008-07-31 02:26:00,79.332,79.34,79.327,79.327,10600000.0
2008-07-31 02:27:00,79.336,79.34,79.328,79.34,12800000.0
2008-07-31 02:28:00,79.313,79.341,79.311,79.341,11200000.0
2008-07-31 02:29:00,79.341,79.342,79.338,79.339,11200000.0
2008-07-31 02:30:00,79.341,79.342,79.333,79.342,16000000.0
2008-07-31 02:31:00,79.347,79.353,79.344,79.353,14400000.0
2008-07-31 02:32:00,79.378,79.378,79.332,79.347,16000000.0
2008-07-31 02:33:00,79.346,79.352,79.346,79.346,11200000.0
2008-07-31 02:34:00,79.346,79.354,79.345,79.354,11200000.0
2008-07-31 02:35:00,79.348,79.348,79.329,79.329,12800000.0
2008-07-31 02:36:00,79.326,79.329,79.312,79.312,11200000.0
2008-07-31 02:37:00,79.315,79.324,79.312,79.317,12800000.0
2008-07-31 02:38:00,79.317,79.319,79.31,79.311,11200000.0
2008-07-31 02:39:00,79.312,79.315,79.305,79.305,11200000.0
2008-07-31 02:40:00,79.315,79.317,79.308,79.317,11200000.0
2008-07-31 02:41:00,79.312,79.314,79.299,79.307,12800000.0
2008-07-31 02:42:00,79.3,79.309,79.298,79.309,12800000.0
2008-07-31 02:43:00,79.307,79.315,79.307,79.315,25600000.0
2008-07-31 02:44:00,79.329,79.331,79.3,79.303,17600000.0
2008-07-31 02:45:00,79.318,79.325,79.315,79.325,16000000.0
2008-07-31 02:46:00,79.322,79.325,79.318,79.321,17600000.0
2008-07-31 02:47:00,79.306,79.317,79.304,79.314,16000000.0
2008-07-31 02:48:00,79.318,79.318,79.31,79.311,11200000.0
2008-07-31 02:49:00,79.305,79.314,79.305,79.308,16000000.0
2008-07-31 02:50:00,79.315,79.315,79.309,79.313,16000000.0
2008-07-31 02:51:00,79.31,79.319,79.308,79.308,16000000.0
2008-07-31 02:52:00,79.305,79.305,79.297,79.303,11200000.0
2008-07-31 02:53:00,79.309,79.311,79.242,79.298,12800000.0
2008-07-31 02:54:00,79.294,79.294,79.251,79.251,12800000.0
2008-07-31 02:55:00,79.224,79.229,79.218,79.22,12800000.0
2008-07-31 02:56:00,79.212,79.246,79.205,79.246,22400000.0
2008-07-31 02:57:00,79.265,79.265,79.257,79.258,11200000.0
2008-07-31 02:58:00,79.249,79.252,79.238,79.238,17600000.0
2008-07-31 02:59:00,79.238,79.246,79.233,79.24,16000000.0
2008-07-31 03:00:00,79.221,79.224,79.217,79.217,11200000.0
2008-07-31 03:01:00,79.22,79.22,79.207,79.207,12800000.0
2008-07-31 03:02:00,79.209,79.212,79.201,79.212,12800000.0
2008-07-31 03:03:00,79.207,79.21,79.202,79.205,12800000.0
2008-07-31 03:04:00,79.183,79.188,79.172,79.172,28800000.0
2008-07-31 03:05:00,79.178,79.183,79.171,79.176,17000000.0
2008-07-31 03:06:00,79.171,79.171,79.152,79.152,17600000.0
2008-07-31 03:07:00,79.148,79.165,79.148,79.165,11200000.0
2008-07-31 03:08:00,79.168,79.169,79.15,79.15,17600000.0
2008-07-31 03:09:00,79.146,79.156,79.144,79.144,14400000.0
2008-07-31 03:10:00,79.136,79.151,79.136,79.143,16000000.0
2008-07-31 03:11:00,79.142,79.158,79.142,79.154,12800000.0
2008-07-31 03:12:00,79.147,79.154,79.142,79.149,12200000.0
2008-07-31 03:13:00,79.159,79.186,79.159,79.184,13800000.0
2008-07-31 03:14:00,79.191,79.194,79.181,79.183,11200000.0
2008-07-31 03:15:00,79.181,79.199,79.165,79.199,17600000.0
2008-07-31 03:16:00,79.2,79.203,79.179,79.179,11200000.0
2008-07-31 03:17:00,79.194,79.213,79.187,79.2,12800000.0
2008-07-31 03:18:00,79.21,79.233,79.21,79.233,12800000.0
2008-07-31 03:19:00,79.236,79.238,79.218,79.22,15400000.0
2008-07-31 03:20:00,79.248,79.254,79.239,79.241,15400000.0
2008-07-31 03:21:00,79.222,79.222,79.206,79.209,11200000.0
2008-07-31 03:22:00,79.221,79.229,79.221,79.229,12800000.0
2008-07-31 03:23:00,79.225,79.231,79.222,79.226,18000000.0
2008-07-31 03:24:00,79.19,79.218,79.19,79.202,28800000.0
2008-07-31 03:25:00,79.219,79.225,79.212,79.214,19200000.0
2008-07-31 03:26:00,79.214,79.233,79.211,79.218,12800000.0
2008-07-31 03:27:00,79.206,79.207,79.176,79.183,12800000.0
2008-07-31 03:28:00,79.207,79.207,79.196,79.2,11200000.0
2008-07-31 03:29:00,79.175,79.208,79.174,79.208,11200000.0
2008-07-31 03:30:00,79.137,79.137,79.083,79.103,10000000.0
2008-07-31 03:31:00,79.105,79.105,79.088,79.088,32000000.0
2008-07-31 03:32:00,79.143,79.198,79.143,79.198,17600000.0
2008-07-31 03:33:00,79.19,79.225,79.19,79.225,12800000.0
2008-07-31 03:34:00,79.204,79.207,79.195,79.207,12800000.0
2008-07-31 03:35:00,79.217,79.217,79.202,79.208,14400000.0
2008-07-31 03:36:00,79.203,79.216,79.203,79.216,11200000.0
2008-07-31 03:37:00,79.195,79.222,79.195,79.201,17600000.0
2008-07-31 03:38:00,79.224,79.249,79.224,79.244,12800000.0
2008-07-31 03:39:00,79.219,79.227,79.212,79.227,17600000.0
2008-07-31 03:40:00,79.232,79.237,79.232,79.233,12800000.0
2008-07-31 03:41:00,79.241,79.248,79.232,79.248,12800000.0
2008-07-31 03:42:00,79.244,79.262,79.243,79.244,18000000.0
2008-07-31 03:43:00,79.262,79.265,79.253,79.265,14400000.0
2008-07-31 03:44:00,79.273,79.284,79.268,79.284,28800000.0
2008-07-31 03:45:00,79.31,79.319,79.31,79.315,14400000.0
2008-07-31 03:46:00,79.314,79.315,79.306,79.315,12800000.0
2008-07-31 03:47:00,79.297,79.308,79.297,79.298,12800000.0
2008-07-31 03:48:00,79.291,79.294,79.276,79.276,16000000.0
2008-07-31 03:49:00,79.283,79.293,79.277,79.293,12800000.0
2008-07-31 03:50:00,79.292,79.296,79.283,79.296,12200000.0
2008-07-31 03:51:00,79.29,79.304,79.29,79.291,12800000.0
2008-07-31 03:52:00,79.3,79.3,79.292,79.292,12800000.0
2008-07-31 03:53:00,79.293,79.294,79.284,79.284,11200000.0
2008-07-31 03:54:00,79.254,79.279,79.254,79.274,11200000.0
2008-07-31 03:55:00,79.282,79.282,79.265,79.265,9600000.0
2008-07-31 03:56:00,79.285,79.3,79.285,79.297,12800000.0
2008-07-31 03:57:00,79.289,79.293,79.259,79.293,11600000.0
2008-07-31 03:58:00,79.293,79.295,79.29,79.291,12800000.0
2008-07-31 03:59:00,79.293,79.308,79.293,79.301,17600000.0
2008-07-31 04:00:00,79.314,79.32,79.31,79.316,14400000.0
2008-07-31 04:01:00,79.312,79.318,79.3,79.314,11200000.0
2008-07-31 04:02:00,79.321,79.339,79.318,79.339,12800000.0
2008-07-31 04:03:00,79.277,79.38,79.277,79.33,11200000.0
2008-07-31 04:04:00,79.294,79.314,79.285,79.314,12800000.0
2008-07-31 04:05:00,79.313,79.313,79.257,79.272,14400000.0
2008-07-31 04:06:00,79.202,79.244,79.202,79.241,14400000.0
2008-07-31 04:07:00,79.27,79.27,79.253,79.261,12800000.0
2008-07-31 04:08:00,79.274,79.278,79.261,79.278,12800000.0
2008-07-31 04:09:00,79.272,79.276,79.266,79.276,11200000.0
2008-07-31 04:10:00,79.275,79.297,79.275,79.297,16000000.0
2008-07-31 04:11:00,79.277,79.291,79.277,79.29,17600000.0
2008-07-31 04:12:00,79.255,79.275,79.255,79.272,12800000.0
2008-07-31 04:13:00,79.276,79.277,79.268,79.269,17600000.0
2008-07-31 04:14:00,79.275,79.307,79.275,79.307,10600000.0
2008-07-31 04:15:00,79.302,79.302,79.297,79.297,16000000.0
2008-07-31 04:16:00,79.289,79.294,79.279,79.288,14400000.0
2008-07-31 04:17:00,79.294,79.294,79.285,79.289,17600000.0
2008-07-31 04:18:00,79.292,79.312,79.292,79.312,12800000.0
2008-07-31 04:19:00,79.29,79.325,79.29,79.325,35200000.0
2008-07-31 04:20:00,79.325,79.331,79.314,79.331,12800000.0
2008-07-31 04:21:00,79.34,79.34,79.314,79.314,11200000.0
2008-07-31 04:22:00,79.33,79.336,79.326,79.336,12800000.0
2008-07-31 04:23:00,79.345,79.346,79.339,79.346,12800000.0
2008-07-31 04:24:00,79.345,79.354,79.341,79.354,15400000.0
2008-07-31 04:25:00,79.362,79.377,79.362,79.373,16000000.0
2008-07-31 04:26:00,79.34,79.353,79.339,79.351,12800000.0
2008-07-31 04:27:00,79.375,79.382,79.374,79.374,17600000.0
2008-07-31 04:28:00,79.367,79.374,79.355,79.355,12800000.0
2008-07-31 04:29:00,79.356,79.372,79.356,79.359,16000000.0
2008-07-31 04:30:00,79.359,79.359,79.342,79.345,11200000.0
2008-07-31 04:31:00,79.365,79.375,79.352,79.372,16000000.0
2008-07-31 04:32:00,79.331,79.367,79.331,79.357,17600000.0
2008-07-31 04:33:00,79.363,79.375,79.363,79.372,13200000.0
2008-07-31 04:34:00,79.383,79.383,79.352,79.37,14400000.0
2008-07-31 04:35:00,79.358,79.365,79.355,79.362,11200000.0
2008-07-31 04:36:00,79.338,79.338,79.312,79.321,11200000.0
2008-07-31 04:37:00,79.32,79.327,79.318,79.326,11200000.0
2008-07-31 04:38:00,79.328,79.339,79.323,79.323,16000000.0
2008-07-31 04:39:00,79.337,79.337,79.318,79.318,14400000.0
2008-07-31 04:40:00,79.319,79.331,79.311,79.331,12200000.0
2008-07-31 04:41:00,79.332,79.332,79.319,79.319,11200000.0
2008-07-31 04:42:00,79.325,79.339,79.325,79.329,11200000.0
2008-07-31 04:43:00,79.323,79.333,79.318,79.323,17600000.0
2008-07-31 04:44:00,79.338,79.34,79.313,79.34,11200000.0
2008-07-31 04:45:00,79.345,79.352,79.344,79.345,8000000.0
2008-07-31 04:46:00,79.341,79.341,79.33,79.33,12800000.0
2008-07-31 04:47:00,79.333,79.334,79.323,79.324,15400000.0
2008-07-31 04:48:00,79.317,79.324,79.317,79.324,11200000.0
2008-07-31 04:49:00,79.321,79.321,79.308,79.315,12800000.0
2008-07-31 04:50:00,79.34,79.348,79.34,79.345,17600000.0
2008-07-31 04:51:00,79.298,79.317,79.298,79.306,16000000.0
2008-07-31 04:52:00,79.325,79.325,79.318,79.318,12800000.0
2008-07-31 04:53:00,79.308,79.319,79.308,79.309,12800000.0
2008-07-31 04:54:00,79.312,79.312,79.295,79.295,33600000.0
2008-07-31 04:55:00,79.293,79.293,79.274,79.284,10600000.0
2008-07-31 04:56:00,79.299,79.304,79.291,79.292,16000000.0
2008-07-31 04:57:00,79.277,79.291,79.271,79.271,18000000.0
2008-07-31 04:58:00,79.239,79.265,79.239,79.26,14400000.0
2008-07-31 04:59:00,79.279,79.279,79.255,79.265,17600000.0
2008-07-31 05:00:00,79.232,79.249,79.232,79.243,17600000.0
2008-07-31 05:01:00,79.227,79.23,79.221,79.223,14400000.0
2008-07-31 05:02:00,79.215,79.215,79.178,79.178,17600000.0
2008-07-31 05:03:00,79.197,79.198,79.188,79.188,18000000.0
2008-07-31 05:04:00,79.15,79.178,79.15,79.162,12800000.0
2008-07-31 05:05:00,79.182,79.203,79.182,79.203,12800000.0
2008-07-31 05:06:00,79.22,79.24,79.22,79.24,17600000.0
2008-07-31 05:07:00,79.247,79.255,79.242,79.252,11200000.0
2008-07-31 05:08:00,79.264,79.275,79.264,79.27,11200000.0
2008-07-31 05:09:00,79.283,79.288,79.274,79.274,10600000.0
2008-07-31 05:10:00,79.268,79.279,79.268,79.279,12800000.0
2008-07-31 05:11:00,79.299,79.309,79.295,79.295,11200000.0
2008-07-31 05:12:00,79.283,79.288,79.276,79.276,18000000.0
2008-07-31 05:13:00,79.254,79.272,79.246,79.272,11200000.0
2008-07-31 05:14:00,79.267,79.278,79.267,79.272,16000000.0
2008-07-31 05:15:00,79.27,79.277,79.268,79.271,12800000.0
2008-07-31 05:16:00,79.287,79.287,79.245,79.245,16000000.0
2008-07-31 05:17:00,79.268,79.268,79.261,79.265,8000000.0
2008-07-31 05:18:00,79.277,79.277,79.251,79.251,11200000.0
2008-07-31 05:19:00,79.264,79.276,79.264,79.275,18000000.0
2008-07-31 05:20:00,79.275,79.275,79.267,79.27,12800000.0
2008-07-31 05:21:00,79.276,79.276,79.264,79.27,18000000.0
2008-07-31 05:22:00,79.259,79.268,79.259,79.268,25600000.0
2008-07-31 05:24:00,79.276,79.276,79.257,79.265,12800000.0
2008-07-31 05:25:00,79.275,79.277,79.263,79.277,12800000.0
2008-07-31 05:26:00,79.271,79.281,79.271,79.272,11200000.0
2008-07-31 05:27:00,79.262,79.271,79.254,79.271,11600000.0
2008-07-31 05:28:00,79.259,79.266,79.259,79.266,11200000.0
2008-07-31 05:29:00,79.271,79.271,79.26,79.26,17600000.0
2008-07-31 05:30:00,79.28,79.28,79.258,79.273,16000000.0
2008-07-31 05:31:00,79.263,79.274,79.263,79.268,11200000.0
2008-07-31 05:32:00,79.298,79.298,79.269,79.269,12800000.0
2008-07-31 05:33:00,79.262,79.27,79.262,79.267,11200000.0
2008-07-31 05:34:00,79.273,79.273,79.259,79.269,16000000.0
2008-07-31 05:36:00,79.262,79.269,79.256,79.256,12800000.0
2008-07-31 05:37:00,79.24,79.246,79.232,79.232,12200000.0
2008-07-31 05:38:00,79.245,79.246,79.237,79.244,11200000.0
2008-07-31 05:39:00,79.25,79.25,79.232,79.232,12800000.0
2008-07-31 05:40:00,79.234,79.255,79.234,79.25,12800000.0
2008-07-31 05:41:00,79.254,79.254,79.245,79.245,11200000.0
2008-07-31 05:42:00,79.249,79.249,79.242,79.244,11200000.0
2008-07-31 05:43:00,79.245,79.256,79.242,79.242,17600000.0
2008-07-31 05:44:00,79.241,79.241,79.227,79.227,14400000.0
2008-07-31 05:45:00,79.239,79.247,79.225,79.247,12800000.0
2008-07-31 05:46:00,79.257,79.268,79.253,79.253,12800000.0
2008-07-31 05:47:00,79.261,79.264,79.254,79.255,12800000.0
2008-07-31 05:48:00,79.261,79.281,79.261,79.28,11200000.0
2008-07-31 05:49:00,79.296,79.297,79.29,79.29,12800000.0
2008-07-31 05:50:00,79.296,79.304,79.294,79.302,12800000.0
2008-07-31 05:51:00,79.318,79.318,79.297,79.298,16000000.0
2008-07-31 05:52:00,79.304,79.304,79.293,79.294,16000000.0
2008-07-31 05:53:00,79.307,79.315,79.303,79.304,12800000.0
2008-07-31 05:54:00,79.289,79.304,79.284,79.301,11200000.0
2008-07-31 05:55:00,79.303,79.305,79.296,79.305,16000000.0
2008-07-31 05:56:00,79.3,79.3,79.292,79.297,17600000.0
2008-07-31 05:57:00,79.292,79.294,79.286,79.286,11200000.0
2008-07-31 05:58:00,79.251,79.277,79.251,79.277,11200000.0
2008-07-31 05:59:00,79.29,79.295,79.285,79.291,17600000.0
2008-07-31 06:00:00,79.286,79.291,79.271,79.277,12800000.0
2008-07-31 06:01:00,79.279,79.284,79.279,79.279,8000000.0
2008-07-31 06:02:00,79.283,79.285,79.278,79.278,17600000.0
2008-07-31 06:03:00,79.274,79.284,79.274,79.284,12800000.0
2008-07-31 06:04:00,79.28,79.283,79.267,79.267,12800000.0
2008-07-31 06:05:00,79.267,79.273,79.255,79.272,11200000.0
2008-07-31 06:06:00,79.277,79.28,79.273,79.277,11200000.0
2008-07-31 06:07:00,79.271,79.279,79.269,79.279,11200000.0
2008-07-31 06:08:00,79.244,79.266,79.244,79.266,17600000.0
2008-07-31 06:09:00,79.273,79.28,79.263,79.274,12800000.0
2008-07-31 06:10:00,79.266,79.269,79.256,79.256,11200000.0
2008-07-31 06:11:00,79.258,79.258,79.249,79.25,35200000.0
2008-07-31 06:12:00,79.224,79.238,79.224,79.238,11200000.0
2008-07-31 06:13:00,79.251,79.261,79.246,79.255,14800000.0
2008-07-31 06:14:00,79.216,79.234,79.216,79.234,17600000.0
2008-07-31 06:15:00,79.247,79.255,79.245,79.255,17600000.0
2008-07-31 06:16:00,79.244,79.255,79.241,79.242,14400000.0
2008-07-31 06:17:00,79.24,79.27,79.238,79.27,14400000.0
2008-07-31 06:18:00,79.253,79.262,79.161,79.242,11200000.0
2008-07-31 06:19:00,79.238,79.244,79.236,79.242,9600000.0
2008-07-31 06:20:00,79.251,79.251,79.203,79.203,12800000.0
2008-07-31 06:21:00,79.177,79.177,79.137,79.146,14400000.0
2008-07-31 06:22:00,79.154,79.154,79.114,79.124,16000000.0
2008-07-31 06:23:00,79.108,79.116,79.096,79.099,11200000.0
2008-07-31 06:24:00,79.091,79.108,79.091,79.101,14400000.0
2008-07-31 06:25:00,79.103,79.106,79.079,79.079,17600000.0
2008-07-31 06:26:00,79.054,79.075,79.054,79.075,11200000.0
2008-07-31 06:27:00,79.086,79.096,79.086,79.091,14400000.0
2008-07-31 06:28:00,79.1,79.133,79.1,79.128,16000000.0
2008-07-31 06:29:00,79.111,79.127,79.111,79.125,12800000.0
2008-07-31 06:30:00,79.126,79.133,79.126,79.133,27200000.0
2008-07-31 06:31:00,79.119,79.119,79.08,79.081,11200000.0
2008-07-31 06:32:00,79.082,79.133,79.082,79.133,22400000.0
2008-07-31 06:33:00,79.137,79.137,79.113,79.12,24000000.0
2008-07-31 06:34:00,79.112,79.112,79.094,79.098,17600000.0
2008-07-31 06:35:00,79.081,79.088,79.081,79.085,11200000.0
2008-07-31 06:36:00,79.078,79.078,79.051,79.057,12800000.0
2008-07-31 06:37:00,79.068,79.075,79.065,79.068,12800000.0
2008-07-31 06:38:00,79.085,79.101,79.081,79.098,12200000.0
2008-07-31 06:39:00,79.101,79.103,79.075,79.075,13800000.0
2008-07-31 06:40:00,79.099,79.113,79.099,79.104,11200000.0
2008-07-31 06:41:00,79.121,79.128,79.112,79.112,11200000.0
2008-07-31 06:42:00,79.141,79.156,79.141,79.156,14400000.0
2008-07-31 06:43:00,79.163,79.163,79.137,79.137,19200000.0
2008-07-31 06:44:00,79.116,79.116,79.095,79.098,11200000.0
2008-07-31 06:45:00,79.094,79.1,79.083,79.094,12200000.0
2008-07-31 06:46:00,79.087,79.098,79.087,79.087,16000000.0
2008-07-31 06:47:00,79.089,79.089,79.071,79.071,12800000.0
2008-07-31 06:48:00,79.06,79.06,79.023,79.03,12800000.0
2008-07-31 06:49:00,79.027,79.044,79.027,79.038,13200000.0
2008-07-31 06:50:00,79.039,79.039,79.01,79.025,9600000.0
2008-07-31 06:51:00,79.007,79.007,78.987,78.995,15400000.0
2008-07-31 06:52:00,78.998,79.021,78.994,79.021,14400000.0
2008-07-31 06:53:00,79.034,79.045,79.03,79.03,13200000.0
2008-07-31 06:54:00,79.045,79.052,79.038,79.047,12800000.0
2008-07-31 06:55:00,79.044,79.059,79.044,79.047,14400000.0
2008-07-31 06:56:00,79.034,79.034,79.004,79.004,12800000.0
2008-07-31 06:57:00,78.991,78.991,78.975,78.977,16000000.0
2008-07-31 06:58:00,78.971,78.971,78.937,78.937,11200000.0
2008-07-31 06:59:00,78.941,78.95,78.94,78.95,17600000.0
2008-07-31 07:00:00,78.936,78.949,78.926,78.943,11200000.0
2008-07-31 07:01:00,78.926,78.938,78.921,78.938,16000000.0
2008-07-31 07:02:00,78.949,78.969,78.949,78.969,12800000.0
2008-07-31 07:03:00,78.978,78.978,78.97,78.972,12800000.0
2008-07-31 07:04:00,78.978,78.985,78.969,78.977,11200000.0
2008-07-31 07:05:00,78.974,79.017,78.974,79.009,12800000.0
2008-07-31 07:06:00,79.024,79.024,79.012,79.013,15400000.0
2008-07-31 07:07:00,79.015,79.018,79.009,79.009,12800000.0
2008-07-31 07:08:00,79.03,79.039,79.03,79.036,28800000.0
2008-07-31 07:09:00,79.051,79.051,79.043,79.049,16000000.0
2008-07-31 07:10:00,79.05,79.085,79.05,79.085,11200000.0
2008-07-31 07:11:00,79.087,79.09,79.085,79.087,17600000.0
2008-07-31 07:12:00,79.038,79.082,79.038,79.06,16000000.0
2008-07-31 07:13:00,79.08,79.089,79.08,79.088,14400000.0
2008-07-31 07:14:00,79.093,79.096,79.078,79.096,12800000.0
2008-07-31 07:15:00,79.094,79.094,79.054,79.054,11200000.0
2008-07-31 07:16:00,79.043,79.053,79.043,79.053,14400000.0
2008-07-31 07:17:00,79.056,79.067,79.056,79.063,11200000.0
2008-07-31 07:18:00,79.065,79.076,79.062,79.076,14400000.0
2008-07-31 07:19:00,79.071,79.073,79.062,79.062,11200000.0
2008-07-31 07:20:00,79.087,79.087,79.078,79.082,14400000.0
2008-07-31 07:21:00,79.071,79.087,79.067,79.086,12800000.0
2008-07-31 07:22:00,79.091,79.091,79.077,79.083,8000000.0
2008-07-31 07:23:00,79.107,79.125,79.094,79.125,16000000.0
2008-07-31 07:24:00,79.13,79.15,79.13,79.15,11200000.0
2008-07-31 07:25:00,79.144,79.163,79.144,79.157,11200000.0
2008-07-31 07:26:00,79.17,79.17,79.158,79.169,12800000.0
2008-07-31 07:27:00,79.174,79.174,79.16,79.163,12800000.0
2008-07-31 07:28:00,79.161,79.161,79.148,79.153,8000000.0
2008-07-31 07:29:00,79.157,79.169,79.153,79.164,27200000.0
2008-07-31 07:30:00,79.136,79.162,79.134,79.134,12800000.0
2008-07-31 07:31:00,79.163,79.163,79.15,79.157,10600000.0
2008-07-31 07:32:00,79.144,79.16,79.144,79.16,12800000.0
2008-07-31 07:33:00,79.149,79.158,79.143,79.147,16000000.0
2008-07-31 07:34:00,79.123,79.124,79.107,79.107,11200000.0
2008-07-31 07:35:00,79.114,79.118,79.103,79.103,16000000.0
2008-07-31 07:36:00,79.096,79.109,79.088,79.107,12800000.0
2008-07-31 07:37:00,79.111,79.121,79.108,79.108,14400000.0
2008-07-31 07:38:00,79.113,79.113,79.093,79.1,16400000.0
2008-07-31 07:39:00,79.1,79.101,79.089,79.095,19200000.0
2008-07-31 07:40:00,79.109,79.118,79.109,79.111,11200000.0
2008-07-31 07:41:00,79.104,79.104,79.091,79.091,31400000.0
2008-07-31 07:42:00,79.11,79.115,79.1,79.115,33000000.0
2008-07-31 07:43:00,79.118,79.124,79.115,79.124,28800000.0
2008-07-31 07:44:00,79.133,79.147,79.13,79.13,17000000.0
2008-07-31 07:45:00,79.142,79.147,79.083,79.145,14400000.0
2008-07-31 07:46:00,79.148,79.158,79.148,79.153,27200000.0
2008-07-31 07:47:00,79.144,79.151,79.132,79.132,11200000.0
2008-07-31 07:48:00,79.114,79.129,79.114,79.129,11200000.0
2008-07-31 07:49:00,79.125,79.127,79.118,79.119,16000000.0
2008-07-31 07:50:00,79.113,79.113,79.102,79.112,11200000.0
2008-07-31 07:51:00,79.114,79.122,79.104,79.116,38400000.0
2008-07-31 07:52:00,79.117,79.117,79.106,79.11,9600000.0
2008-07-31 07:53:00,79.109,79.113,79.109,79.112,11200000.0
2008-07-31 07:54:00,79.099,79.109,79.08,79.109,12800000.0
2008-07-31 07:55:00,79.105,79.105,79.077,79.077,30400000.0
2008-07-31 07:56:00,79.083,79.091,79.081,79.089,16000000.0
2008-07-31 07:57:00,79.093,79.093,79.081,79.084,17000000.0
2008-07-31 07:58:00,79.069,79.092,79.067,79.09,11200000.0
2008-07-31 07:59:00,79.092,79.102,79.088,79.101,17000000.0
2008-07-31 08:00:00,79.105,79.105,79.087,79.087,12600000.0
2008-07-31 08:01:00,79.061,79.061,79.047,79.047,11200000.0
2008-07-31 08:02:00,79.041,79.063,79.041,79.063,9600000.0
2008-07-31 08:03:00,79.051,79.052,79.037,79.041,16000000.0
2008-07-31 08:04:00,79.049,79.053,79.048,79.049,11200000.0
2008-07-31 08:05:00,79.052,79.058,79.047,79.052,13200000.0
2008-07-31 08:06:00,79.047,79.047,79.03,79.032,12800000.0
2008-07-31 08:07:00,79.031,79.031,79.008,79.012,16000000.0
2008-07-31 08:08:00,79.017,79.017,78.996,79.004,12800000.0
2008-07-31 08:09:00,79.021,79.032,79.02,79.032,12800000.0
2008-07-31 08:10:00,79.055,79.059,79.053,79.056,30800000.0
2008-07-31 08:11:00,79.034,79.035,79.021,79.03,12800000.0
2008-07-31 08:12:00,79.01,79.01,78.993,78.993,17600000.0
2008-07-31 08:13:00,79.014,79.038,79.014,79.038,14400000.0
2008-07-31 08:14:00,79.056,79.072,79.051,79.072,16000000.0
2008-07-31 08:15:00,79.074,79.074,79.058,79.069,11200000.0
2008-07-31 08:16:00,79.077,79.077,79.059,79.059,19200000.0
2008-07-31 08:17:00,79.065,79.075,79.063,79.072,11200000.0
2008-07-31 08:18:00,79.076,79.08,79.069,79.08,11200000.0
2008-07-31 08:19:00,79.085,79.085,79.065,79.065,11200000.0
2008-07-31 08:20:00,79.066,79.069,79.052,79.052,12800000.0
2008-07-31 08:21:00,79.058,79.069,79.058,79.069,11200000.0
2008-07-31 08:22:00,79.074,79.075,79.055,79.055,11200000.0
2008-07-31 08:23:00,79.066,79.081,79.059,79.081,16000000.0
2008-07-31 08:24:00,79.056,79.079,79.053,79.053,18000000.0
2008-07-31 08:25:00,79.085,79.085,79.075,79.078,12800000.0
2008-07-31 08:26:00,79.069,79.08,79.068,79.08,10600000.0
2008-07-31 08:27:00,79.067,79.069,79.053,79.053,11200000.0
2008-07-31 08:28:00,79.042,79.052,79.042,79.048,12800000.0
2008-07-31 08:29:00,79.033,79.033,79.016,79.032,11200000.0
2008-07-31 08:30:00,79.027,79.031,79.021,79.031,12800000.0
2008-07-31 08:31:00,79.051,79.074,79.051,79.074,12800000.0
2008-07-31 08:32:00,79.099,79.107,79.099,79.105,14400000.0
2008-07-31 08:33:00,79.1,79.101,79.085,79.085,41600000.0
2008-07-31 08:34:00,79.095,79.109,79.095,79.107,11000000.0
2008-07-31 08:35:00,79.096,79.104,79.086,79.098,48000000.0
2008-07-31 08:36:00,79.101,79.126,79.1,79.126,16000000.0
2008-07-31 08:37:00,79.122,79.133,79.119,79.119,14400000.0
2008-07-31 08:38:00,79.119,79.138,79.119,79.125,17600000.0
2008-07-31 08:39:00,79.136,79.14,79.127,79.138,14400000.0
2008-07-31 08:40:00,79.146,79.162,79.146,79.162,11600000.0
2008-07-31 08:41:00,79.173,79.181,79.173,79.176,32000000.0
2008-07-31 08:42:00,79.174,79.18,79.174,79.18,14400000.0
2008-07-31 08:43:00,79.169,79.178,79.156,79.178,12800000.0
2008-07-31 08:44:00,79.178,79.189,79.172,79.181,16000000.0
2008-07-31 08:45:00,79.197,79.2,79.188,79.197,13200000.0
2008-07-31 08:46:00,79.205,79.217,79.204,79.204,12800000.0
2008-07-31 08:47:00,79.19,79.199,79.19,79.199,23400000.0
2008-07-31 08:48:00,79.2,79.209,79.196,79.203,30400000.0
2008-07-31 08:49:00,79.194,79.204,79.193,79.197,16000000.0
2008-07-31 08:50:00,79.205,79.22,79.198,79.198,12800000.0
2008-07-31 08:51:00,79.19,79.194,79.184,79.188,22400000.0
2008-07-31 08:52:00,79.201,79.22,79.201,79.215,35200000.0
2008-07-31 08:53:00,79.221,79.222,79.208,79.213,56000000.0
2008-07-31 08:54:00,79.206,79.216,79.204,79.216,22400000.0
2008-07-31 08:55:00,79.213,79.222,79.211,79.213,17600000.0
2008-07-31 08:56:00,79.214,79.222,79.213,79.222,14400000.0
2008-07-31 08:57:00,79.232,79.236,79.226,79.226,43600000.0
2008-07-31 08:58:00,79.222,79.233,79.222,79.227,19200000.0
2008-07-31 08:59:00,79.207,79.207,79.183,79.183,14400000.0
2008-07-31 09:00:00,79.188,79.2,79.183,79.2,32000000.0
2008-07-31 09:01:00,79.217,79.238,79.217,79.23,32000000.0
2008-07-31 09:02:00,79.225,79.23,79.216,79.23,19200000.0
2008-07-31 09:03:00,79.237,79.238,79.228,79.236,16000000.0
2008-07-31 09:04:00,79.224,79.229,79.204,79.211,22400000.0
2008-07-31 09:05:00,79.217,79.22,79.205,79.208,19200000.0
2008-07-31 09:06:00,79.201,79.212,79.2,79.21,29800000.0
2008-07-31 09:07:00,79.209,79.212,79.198,79.212,19200000.0
2008-07-31 09:08:00,79.226,79.229,79.222,79.224,13200000.0
2008-07-31 09:09:00,79.214,79.214,79.191,79.191,45800000.0
2008-07-31 09:10:00,79.194,79.218,79.194,79.208,24000000.0
2008-07-31 09:11:00,79.196,79.196,79.185,79.185,28800000.0
2008-07-31 09:12:00,79.183,79.193,79.168,79.168,14400000.0
2008-07-31 09:13:00,79.161,79.176,79.16,79.176,12800000.0
2008-07-31 09:14:00,79.19,79.202,79.182,79.202,12800000.0
2008-07-31 09:15:00,79.201,79.202,79.192,79.199,30800000.0
2008-07-31 09:16:00,79.223,79.223,79.217,79.217,49600000.0
2008-07-31 09:17:00,79.22,79.236,79.22,79.23,77800000.0
2008-07-31 09:18:00,79.228,79.243,79.222,79.243,72000000.0
2008-07-31 09:19:00,79.238,79.247,79.234,79.24,65600000.0
2008-07-31 09:20:00,79.239,79.239,79.206,79.214,76800000.0
2008-07-31 09:21:00,79.209,79.209,79.189,79.197,49600000.0
2008-07-31 09:22:00,79.204,79.215,79.203,79.209,37200000.0
2008-07-31 09:23:00,79.218,79.23,79.218,79.219,68800000.0
2008-07-31 09:24:00,79.227,79.247,79.227,79.242,43200000.0
2008-07-31 09:25:00,79.24,79.245,79.238,79.238,19200000.0
2008-07-31 09:26:00,79.243,79.243,79.227,79.227,31400000.0
2008-07-31 09:27:00,79.219,79.235,79.219,79.234,70400000.0
2008-07-31 09:28:00,79.253,79.253,79.223,79.223,11200000.0
2008-07-31 09:29:00,79.235,79.244,79.229,79.244,36800000.0
2008-07-31 09:30:00,79.236,79.236,79.215,79.225,25600000.0
2008-07-31 09:31:00,79.23,79.237,79.225,79.235,12800000.0
2008-07-31 09:32:00,79.24,79.25,79.234,79.25,33000000.0
2008-07-31 09:33:00,79.241,79.249,79.241,79.242,30400000.0
2008-07-31 09:34:00,79.233,79.244,79.227,79.244,34000000.0
2008-07-31 09:35:00,79.24,79.272,79.24,79.272,53200000.0
2008-07-31 09:36:00,79.295,79.3,79.276,79.3,46400000.0
2008-07-31 09:37:00,79.301,79.31,79.298,79.31,33600000.0
2008-07-31 09:38:00,79.315,79.336,79.315,79.315,12200000.0
2008-07-31 09:39:00,79.305,79.305,79.293,79.298,43200000.0
2008-07-31 09:40:00,79.311,79.334,79.311,79.334,46600000.0
2008-07-31 09:41:00,79.308,79.315,79.307,79.315,29200000.0
2008-07-31 09:42:00,79.324,79.328,79.316,79.325,43600000.0
2008-07-31 09:43:00,79.346,79.352,79.339,79.341,56000000.0
2008-07-31 09:44:00,79.348,79.371,79.348,79.367,30400000.0
2008-07-31 09:45:00,79.361,79.375,79.361,79.375,19200000.0
2008-07-31 09:46:00,79.39,79.395,79.384,79.384,27200000.0
2008-07-31 09:47:00,79.372,79.379,79.353,79.353,12800000.0
2008-07-31 09:48:00,79.36,79.36,79.334,79.334,12800000.0
2008-07-31 09:49:00,79.325,79.335,79.317,79.319,16000000.0
2008-07-31 09:50:00,79.319,79.328,79.316,79.328,33600000.0
2008-07-31 09:51:00,79.342,79.352,79.342,79.352,83600000.0
2008-07-31 09:52:00,79.375,79.377,79.355,79.359,10600000.0
2008-07-31 09:53:00,79.357,79.359,79.347,79.355,30400000.0
2008-07-31 09:54:00,79.362,79.362,79.344,79.348,12800000.0
2008-07-31 09:55:00,79.342,79.343,79.33,79.33,33600000.0
2008-07-31 09:56:00,79.342,79.35,79.339,79.345,36800000.0
2008-07-31 09:57:00,79.339,79.361,79.339,79.358,24000000.0
2008-07-31 09:58:00,79.358,79.359,79.35,79.352,31400000.0
2008-07-31 09:59:00,79.363,79.363,79.354,79.354,51200000.0
2008-07-31 10:00:00,79.353,79.366,79.35,79.354,61800000.0
2008-07-31 10:01:00,79.344,79.351,79.338,79.351,17600000.0
2008-07-31 10:02:00,79.341,79.342,79.33,79.342,36800000.0
2008-07-31 10:03:00,79.348,79.355,79.346,79.355,44200000.0
2008-07-31 10:04:00,79.349,79.361,79.349,79.349,40000000.0
2008-07-31 10:05:00,79.342,79.35,79.326,79.327,37800000.0
2008-07-31 10:06:00,79.359,79.369,79.354,79.369,33600000.0
2008-07-31 10:07:00,79.379,79.385,79.378,79.383,43200000.0
2008-07-31 10:08:00,79.381,79.385,79.364,79.364,49600000.0
2008-07-31 10:09:00,79.365,79.365,79.352,79.363,12800000.0
2008-07-31 10:10:00,79.36,79.36,79.325,79.342,46800000.0
2008-07-31 10:11:00,79.356,79.358,79.345,79.353,57600000.0
2008-07-31 10:12:00,79.338,79.378,79.338,79.378,58000000.0
2008-07-31 10:13:00,79.383,79.383,79.365,79.365,41600000.0
2008-07-31 10:14:00,79.347,79.354,79.347,79.348,30400000.0
2008-07-31 10:15:00,79.35,79.356,79.347,79.356,30400000.0
2008-07-31 10:16:00,79.36,79.371,79.356,79.37,17600000.0
2008-07-31 10:17:00,79.356,79.36,79.356,79.357,13200000.0
2008-07-31 10:18:00,79.355,79.38,79.355,79.378,12800000.0
2008-07-31 10:19:00,79.379,79.383,79.374,79.378,75200000.0
2008-07-31 10:20:00,79.376,79.376,79.363,79.367,16400000.0
2008-07-31 10:21:00,79.367,79.367,79.338,79.345,34000000.0
2008-07-31 10:22:00,79.365,79.365,79.355,79.363,16000000.0
2008-07-31 10:23:00,79.342,79.354,79.336,79.354,33600000.0
2008-07-31 10:24:00,79.371,79.375,79.368,79.373,43200000.0
2008-07-31 10:25:00,79.372,79.378,79.367,79.369,64000000.0
2008-07-31 10:26:00,79.36,79.36,79.342,79.342,36800000.0
2008-07-31 10:27:00,79.344,79.35,79.339,79.342,53200000.0
2008-07-31 10:28:00,79.331,79.342,79.328,79.338,87800000.0
2008-07-31 10:29:00,79.356,79.365,79.353,79.354,17000000.0
2008-07-31 10:30:00,79.358,79.359,79.346,79.351,27200000.0
2008-07-31 10:31:00,79.356,79.363,79.345,79.363,32400000.0
2008-07-31 10:32:00,79.374,79.394,79.373,79.394,46800000.0
2008-07-31 10:33:00,79.404,79.404,79.389,79.389,35200000.0
2008-07-31 10:34:00,79.379,79.38,79.368,79.373,17600000.0
2008-07-31 10:35:00,79.376,79.388,79.374,79.383,12800000.0
2008-07-31 10:36:00,79.392,79.399,79.384,79.399,11200000.0
2008-07-31 10:37:00,79.405,79.405,79.395,79.403,19200000.0
2008-07-31 10:38:00,79.409,79.409,79.399,79.402,28800000.0
2008-07-31 10:39:00,79.387,79.39,79.374,79.374,16000000.0
2008-07-31 10:40:00,79.367,79.373,79.366,79.366,24000000.0
2008-07-31 10:41:00,79.379,79.392,79.375,79.388,57600000.0
2008-07-31 10:42:00,79.394,79.407,79.394,79.405,38800000.0
2008-07-31 10:43:00,79.404,79.419,79.404,79.417,18000000.0
2008-07-31 10:44:00,79.415,79.437,79.415,79.437,18600000.0
2008-07-31 10:45:00,79.435,79.435,79.391,79.391,22400000.0
2008-07-31 10:46:00,79.358,79.385,79.358,79.379,28200000.0
2008-07-31 10:47:00,79.396,79.396,79.384,79.385,25600000.0
2008-07-31 10:48:00,79.384,79.384,79.372,79.372,38400000.0
2008-07-31 10:49:00,79.374,79.374,79.362,79.373,25600000.0
2008-07-31 10:50:00,79.357,79.369,79.357,79.369,58000000.0
2008-07-31 10:51:00,79.373,79.373,79.364,79.37,68200000.0
2008-07-31 10:52:00,79.39,79.39,79.353,79.353,35200000.0
2008-07-31 10:53:00,79.355,79.358,79.35,79.351,58600000.0
2008-07-31 10:54:00,79.345,79.356,79.339,79.356,54400000.0
2008-07-31 10:55:00,79.357,79.358,79.348,79.352,41600000.0
2008-07-31 10:56:00,79.343,79.345,79.32,79.341,45200000.0
2008-07-31 10:57:00,79.339,79.341,79.333,79.338,33600000.0
2008-07-31 10:58:00,79.334,79.341,79.326,79.326,40000000.0
2008-07-31 10:59:00,79.315,79.322,79.307,79.318,49600000.0
2008-07-31 11:00:00,79.33,79.33,79.315,79.324,51200000.0
2008-07-31 11:01:00,79.319,79.319,79.305,79.317,12800000.0
2008-07-31 11:02:00,79.311,79.311,79.278,79.278,19200000.0
2008-07-31 11:03:00,79.293,79.303,79.291,79.296,36800000.0
2008-07-31 11:04:00,79.287,79.287,79.272,79.272,27200000.0
2008-07-31 11:05:00,79.278,79.278,79.267,79.271,11200000.0
2008-07-31 11:06:00,79.248,79.276,79.248,79.27,30400000.0
2008-07-31 11:07:00,79.282,79.282,79.249,79.249,45200000.0
2008-07-31 11:08:00,79.262,79.273,79.262,79.271,32400000.0
2008-07-31 11:09:00,79.279,79.283,79.272,79.282,75600000.0
2008-07-31 11:10:00,79.287,79.305,79.287,79.305,36800000.0
2008-07-31 11:11:00,79.314,79.321,79.311,79.318,53600000.0
2008-07-31 11:12:00,79.316,79.317,79.301,79.301,70400000.0
2008-07-31 11:13:00,79.298,79.316,79.298,79.316,12800000.0
2008-07-31 11:14:00,79.319,79.324,79.316,79.324,57600000.0
2008-07-31 11:15:00,79.323,79.323,79.314,79.316,11200000.0
2008-07-31 11:16:00,79.316,79.335,79.316,79.334,17600000.0
2008-07-31 11:17:00,79.348,79.354,79.342,79.348,53200000.0
2008-07-31 11:18:00,79.342,79.342,79.328,79.334,73600000.0
2008-07-31 11:19:00,79.325,79.343,79.322,79.339,56400000.0
2008-07-31 11:20:00,79.333,79.333,79.322,79.325,35200000.0
2008-07-31 11:21:00,79.324,79.324,79.312,79.314,39800000.0
2008-07-31 11:22:00,79.315,79.322,79.308,79.311,41600000.0
2008-07-31 11:23:00,79.311,79.335,79.311,79.335,50600000.0
2008-07-31 11:24:00,79.341,79.356,79.341,79.356,53200000.0
2008-07-31 11:25:00,79.356,79.368,79.355,79.364,35200000.0
2008-07-31 11:26:00,79.367,79.367,79.356,79.357,27600000.0
2008-07-31 11:27:00,79.355,79.355,79.343,79.344,12800000.0
2008-07-31 11:28:00,79.341,79.348,79.34,79.341,41600000.0
2008-07-31 11:29:00,79.328,79.338,79.323,79.338,43200000.0
2008-07-31 11:30:00,79.348,79.349,79.341,79.348,11200000.0
2008-07-31 11:31:00,79.334,79.344,79.32,79.321,27600000.0
2008-07-31 11:32:00,79.321,79.327,79.321,79.324,35200000.0
2008-07-31 11:33:00,79.325,79.325,79.316,79.319,17600000.0
2008-07-31 11:34:00,79.307,79.307,79.272,79.292,33600000.0
2008-07-31 11:35:00,79.273,79.284,79.268,79.281,17600000.0
2008-07-31 11:36:00,79.284,79.297,79.284,79.297,43200000.0
2008-07-31 11:37:00,79.282,79.282,79.275,79.278,41600000.0
2008-07-31 11:38:00,79.279,79.283,79.277,79.279,27200000.0
2008-07-31 11:39:00,79.286,79.287,79.278,79.28,11200000.0
2008-07-31 11:40:00,79.281,79.281,79.27,79.27,22400000.0
2008-07-31 11:41:00,79.274,79.284,79.274,79.276,38400000.0
2008-07-31 11:42:00,79.274,79.277,79.271,79.277,38400000.0
2008-07-31 11:43:00,79.271,79.275,79.26,79.269,17600000.0
2008-07-31 11:44:00,79.276,79.281,79.273,79.28,59600000.0
2008-07-31 11:45:00,79.27,79.276,79.26,79.267,48400000.0
2008-07-31 11:46:00,79.273,79.273,79.261,79.265,11200000.0
2008-07-31 11:47:00,79.264,79.276,79.264,79.268,56000000.0
2008-07-31 11:48:00,79.274,79.279,79.274,79.277,14400000.0
2008-07-31 11:49:00,79.281,79.286,79.281,79.286,41600000.0
2008-07-31 11:50:00,79.297,79.3,79.292,79.299,44800000.0
2008-07-31 11:51:00,79.311,79.322,79.311,79.322,44800000.0
2008-07-31 11:52:00,79.309,79.321,79.306,79.306,32000000.0
2008-07-31 11:53:00,79.303,79.307,79.29,79.29,34600000.0
2008-07-31 11:54:00,79.288,79.288,79.278,79.282,48000000.0
2008-07-31 11:55:00,79.284,79.294,79.283,79.283,44800000.0
2008-07-31 11:56:00,79.281,79.29,79.281,79.29,64000000.0
2008-07-31 11:57:00,79.284,79.295,79.274,79.291,22400000.0
2008-07-31 11:58:00,79.29,79.296,79.29,79.296,41600000.0
2008-07-31 11:59:00,79.295,79.302,79.295,79.3,51200000.0
2008-07-31 12:00:00,79.311,79.318,79.31,79.312,36800000.0
2008-07-31 12:01:00,79.299,79.307,79.295,79.307,19200000.0
2008-07-31 12:02:00,79.302,79.309,79.3,79.304,13200000.0
2008-07-31 12:03:00,79.315,79.315,79.306,79.31,51600000.0
2008-07-31 12:04:00,79.31,79.314,79.297,79.297,24000000.0
2008-07-31 12:05:00,79.294,79.303,79.294,79.303,28800000.0
2008-07-31 12:06:00,79.311,79.323,79.31,79.323,24000000.0
2008-07-31 12:07:00,79.324,79.331,79.324,79.331,20200000.0
2008-07-31 12:08:00,79.326,79.326,79.3,79.3,43200000.0
2008-07-31 12:09:00,79.296,79.296,79.275,79.275,25600000.0
2008-07-31 12:10:00,79.267,79.268,79.256,79.26,11200000.0
2008-07-31 12:11:00,79.256,79.268,79.256,79.267,27200000.0
2008-07-31 12:12:00,79.254,79.275,79.254,79.271,30400000.0
2008-07-31 12:13:00,79.268,79.27,79.262,79.269,14400000.0
2008-07-31 12:14:00,79.273,79.283,79.264,79.283,16000000.0
2008-07-31 12:15:00,79.281,79.283,79.272,79.276,26600000.0
2008-07-31 12:16:00,79.278,79.282,79.27,79.272,27200000.0
2008-07-31 12:17:00,79.27,79.27,79.263,79.27,42000000.0
2008-07-31 12:18:00,79.261,79.261,79.235,79.24,25600000.0
2008-07-31 12:19:00,79.242,79.243,79.235,79.243,35200000.0
2008-07-31 12:20:00,79.25,79.251,79.243,79.251,36800000.0
2008-07-31 12:21:00,79.244,79.252,79.242,79.252,59200000.0
2008-07-31 12:22:00,79.258,79.258,79.24,79.24,30400000.0
2008-07-31 12:23:00,79.243,79.252,79.243,79.252,32000000.0
2008-07-31 12:24:00,79.262,79.268,79.257,79.267,33600000.0
2008-07-31 12:25:00,79.269,79.274,79.26,79.26,22400000.0
2008-07-31 12:26:00,79.244,79.244,79.23,79.23,30200000.0
2008-07-31 12:27:00,79.222,79.228,79.217,79.228,30400000.0
2008-07-31 12:28:00,79.228,79.23,79.221,79.221,60800000.0
2008-07-31 12:29:00,79.136,79.261,79.136,79.148,114600000.0
2008-07-31 12:30:00,79.197,79.201,79.085,79.201,45800000.0
2008-07-31 12:31:00,79.219,79.221,79.212,79.214,70400000.0
2008-07-31 12:32:00,79.235,79.235,79.213,79.221,28800000.0
2008-07-31 12:33:00,79.211,79.216,79.21,79.211,40000000.0
2008-07-31 12:34:00,79.21,79.212,79.194,79.194,27200000.0
2008-07-31 12:35:00,79.179,79.188,79.179,79.184,25600000.0
2008-07-31 12:36:00,79.193,79.199,79.192,79.197,48400000.0
2008-07-31 12:37:00,79.222,79.23,79.221,79.226,14400000.0
2008-07-31 12:38:00,79.243,79.252,79.23,79.252,14400000.0
2008-07-31 12:39:00,79.256,79.264,79.254,79.264,24000000.0
2008-07-31 12:40:00,79.274,79.274,79.268,79.27,16000000.0
2008-07-31 12:41:00,79.284,79.306,79.284,79.306,21800000.0
2008-07-31 12:42:00,79.324,79.328,79.314,79.327,22400000.0
2008-07-31 12:43:00,79.311,79.323,79.297,79.323,37200000.0
2008-07-31 12:44:00,79.327,79.328,79.32,79.321,22400000.0
2008-07-31 12:45:00,79.33,79.35,79.33,79.35,35200000.0
2008-07-31 12:46:00,79.368,79.383,79.368,79.383,44200000.0
2008-07-31 12:47:00,79.384,79.387,79.381,79.387,30400000.0
2008-07-31 12:48:00,79.384,79.4,79.381,79.4,32400000.0
2008-07-31 12:49:00,79.405,79.414,79.405,79.409,40000000.0
2008-07-31 12:50:00,79.373,79.385,79.373,79.385,16000000.0
2008-07-31 12:51:00,79.385,79.385,79.375,79.383,22400000.0
2008-07-31 12:52:00,79.354,79.354,79.302,79.316,25600000.0
2008-07-31 12:53:00,79.311,79.321,79.311,79.318,11200000.0
2008-07-31 12:54:00,79.32,79.32,79.312,79.314,11200000.0
2008-07-31 12:55:00,79.315,79.325,79.312,79.322,24000000.0
2008-07-31 12:56:00,79.295,79.326,79.295,79.316,12200000.0
2008-07-31 12:57:00,79.326,79.326,79.314,79.318,26600000.0
2008-07-31 12:58:00,79.318,79.333,79.318,79.325,12800000.0
2008-07-31 12:59:00,79.327,79.327,79.315,79.326,14400000.0
2008-07-31 13:00:00,79.307,79.332,79.307,79.328,16000000.0
2008-07-31 13:01:00,79.328,79.337,79.321,79.331,17600000.0
2008-07-31 13:02:00,79.332,79.345,79.332,79.343,12800000.0
2008-07-31 13:03:00,79.341,79.341,79.32,79.32,12800000.0
2008-07-31 13:04:00,79.333,79.333,79.316,79.322,16000000.0
2008-07-31 13:05:00,79.323,79.323,79.315,79.318,12800000.0
2008-07-31 13:06:00,79.326,79.335,79.325,79.325,17600000.0
2008-07-31 13:07:00,79.322,79.325,79.31,79.313,12800000.0
2008-07-31 13:08:00,79.325,79.337,79.325,79.337,32400000.0
2008-07-31 13:09:00,79.341,79.342,79.336,79.342,28800000.0
2008-07-31 13:10:00,79.345,79.351,79.339,79.346,32000000.0
2008-07-31 13:11:00,79.334,79.344,79.334,79.344,19200000.0
2008-07-31 13:12:00,79.347,79.35,79.329,79.331,15400000.0
2008-07-31 13:13:00,79.344,79.344,79.33,79.33,11200000.0
2008-07-31 13:14:00,79.328,79.328,79.312,79.316,11200000.0
2008-07-31 13:15:00,79.308,79.333,79.307,79.333,11600000.0
2008-07-31 13:16:00,79.335,79.35,79.335,79.35,25600000.0
2008-07-31 13:17:00,79.343,79.349,79.335,79.34,12800000.0
2008-07-31 13:18:00,79.321,79.321,79.31,79.31,56000000.0
2008-07-31 13:19:00,79.303,79.307,79.288,79.297,14800000.0
2008-07-31 13:20:00,79.301,79.301,79.271,79.271,13200000.0
2008-07-31 13:21:00,79.274,79.279,79.264,79.264,56000000.0
2008-07-31 13:22:00,79.265,79.276,79.265,79.276,11200000.0
2008-07-31 13:23:00,79.292,79.295,79.286,79.295,12800000.0
2008-07-31 13:24:00,79.311,79.317,79.306,79.311,14800000.0
2008-07-31 13:25:00,79.307,79.307,79.301,79.301,33600000.0
2008-07-31 13:26:00,79.299,79.312,79.299,79.303,24000000.0
2008-07-31 13:27:00,79.301,79.301,79.289,79.289,40000000.0
2008-07-31 13:28:00,79.278,79.29,79.278,79.288,20800000.0
2008-07-31 13:29:00,79.289,79.299,79.285,79.285,22800000.0
2008-07-31 13:30:00,79.297,79.302,79.287,79.302,36800000.0
2008-07-31 13:31:00,79.294,79.302,79.263,79.29,11200000.0
2008-07-31 13:32:00,79.304,79.308,79.298,79.303,17600000.0
2008-07-31 13:33:00,79.309,79.317,79.309,79.314,12200000.0
2008-07-31 13:34:00,79.3,79.309,79.287,79.287,12200000.0
2008-07-31 13:35:00,79.274,79.277,79.266,79.277,12800000.0
2008-07-31 13:36:00,79.279,79.288,79.276,79.281,48000000.0
2008-07-31 13:37:00,79.288,79.307,79.288,79.29,24000000.0
2008-07-31 13:38:00,79.289,79.29,79.281,79.29,28800000.0
2008-07-31 13:39:00,79.288,79.288,79.28,79.28,25600000.0
2008-07-31 13:40:00,79.254,79.276,79.254,79.264,12800000.0
2008-07-31 13:41:00,79.29,79.297,79.29,79.297,16000000.0
2008-07-31 13:42:00,79.284,79.302,79.279,79.293,12200000.0
2008-07-31 13:43:00,79.302,79.308,79.293,79.297,25600000.0
2008-07-31 13:44:00,79.3,79.311,79.298,79.299,28800000.0
2008-07-31 13:45:00,79.292,79.308,79.286,79.308,12800000.0
2008-07-31 13:46:00,79.308,79.32,79.306,79.32,14400000.0
2008-07-31 13:47:00,79.315,79.319,79.301,79.302,27200000.0
2008-07-31 13:48:00,79.274,79.285,79.272,79.279,14400000.0
2008-07-31 13:49:00,79.298,79.304,79.294,79.294,33600000.0
2008-07-31 13:50:00,79.295,79.295,79.285,79.29,33600000.0
2008-07-31 13:51:00,79.295,79.302,79.295,79.299,16000000.0
2008-07-31 13:52:00,79.304,79.317,79.297,79.311,40000000.0
2008-07-31 13:53:00,79.307,79.307,79.26,79.305,36800000.0
2008-07-31 13:54:00,79.306,79.309,79.3,79.309,24000000.0
2008-07-31 13:55:00,79.305,79.306,79.296,79.298,10600000.0
2008-07-31 13:56:00,79.301,79.314,79.299,79.299,14400000.0
2008-07-31 13:57:00,79.291,79.309,79.291,79.309,14400000.0
2008-07-31 13:58:00,79.306,79.307,79.296,79.307,32000000.0
2008-07-31 13:59:00,79.305,79.309,79.297,79.297,48000000.0
2008-07-31 14:00:00,79.293,79.297,79.275,79.297,32000000.0
2008-07-31 14:01:00,79.299,79.299,79.289,79.293,14400000.0
2008-07-31 14:02:00,79.285,79.285,79.276,79.28,28800000.0
2008-07-31 14:03:00,79.275,79.278,79.267,79.278,14400000.0
2008-07-31 14:04:00,79.278,79.294,79.278,79.293,14400000.0
2008-07-31 14:05:00,79.296,79.307,79.281,79.302,26000000.0
2008-07-31 14:06:00,79.301,79.308,79.301,79.304,17600000.0
2008-07-31 14:07:00,79.279,79.31,79.279,79.31,12800000.0
2008-07-31 14:08:00,79.314,79.314,79.309,79.309,24400000.0
2008-07-31 14:09:00,79.312,79.313,79.295,79.313,11200000.0
2008-07-31 14:10:00,79.326,79.326,79.321,79.321,17600000.0
2008-07-31 14:11:00,79.322,79.333,79.322,79.33,12800000.0
2008-07-31 14:12:00,79.327,79.327,79.314,79.314,12800000.0
2008-07-31 14:13:00,79.31,79.324,79.31,79.318,24400000.0
2008-07-31 14:14:00,79.313,79.331,79.313,79.314,20800000.0
2008-07-31 14:15:00,79.328,79.339,79.325,79.325,33000000.0
2008-07-31 14:16:00,79.327,79.339,79.324,79.339,27200000.0
2008-07-31 14:17:00,79.328,79.341,79.328,79.34,11200000.0
2008-07-31 14:18:00,79.336,79.336,79.315,79.315,16000000.0
2008-07-31 14:19:00,79.318,79.346,79.312,79.346,40000000.0
2008-07-31 14:20:00,79.338,79.347,79.337,79.337,14400000.0
2008-07-31 14:21:00,79.334,79.345,79.331,79.345,33600000.0
2008-07-31 14:22:00,79.347,79.354,79.347,79.35,14400000.0
2008-07-31 14:23:00,79.359,79.368,79.359,79.359,17000000.0
2008-07-31 14:24:00,79.341,79.341,79.321,79.338,36800000.0
2008-07-31 14:25:00,79.33,79.33,79.32,79.32,12800000.0
2008-07-31 14:26:00,79.333,79.343,79.333,79.341,19200000.0
2008-07-31 14:27:00,79.331,79.331,79.319,79.324,11200000.0
2008-07-31 14:28:00,79.315,79.317,79.311,79.316,11200000.0
2008-07-31 14:29:00,79.316,79.318,79.296,79.296,13200000.0
2008-07-31 14:30:00,79.221,79.221,79.093,79.093,11600000.0
2008-07-31 14:31:00,79.223,79.223,79.103,79.192,16000000.0
2008-07-31 14:32:00,79.182,79.182,79.117,79.117,12800000.0
2008-07-31 14:33:00,79.143,79.162,79.14,79.156,17600000.0
2008-07-31 14:34:00,79.152,79.179,79.152,79.167,17600000.0
2008-07-31 14:35:00,79.187,79.196,79.187,79.193,11200000.0
2008-07-31 14:36:00,79.179,79.188,79.179,79.188,12800000.0
2008-07-31 14:37:00,79.182,79.182,79.099,79.099,12800000.0
2008-07-31 14:38:00,79.115,79.135,79.115,79.133,11200000.0
2008-07-31 14:39:00,79.102,79.102,79.057,79.084,17600000.0
2008-07-31 14:40:00,79.109,79.109,79.078,79.079,16000000.0
2008-07-31 14:41:00,79.061,79.125,79.061,79.125,11200000.0
2008-07-31 14:42:00,79.119,79.124,79.086,79.086,12800000.0
2008-07-31 14:43:00,79.085,79.085,79.055,79.055,17600000.0
2008-07-31 14:44:00,79.071,79.09,79.055,79.09,12800000.0
2008-07-31 14:45:00,79.071,79.097,79.071,79.075,12200000.0
2008-07-31 14:46:00,79.074,79.102,79.074,79.102,17600000.0
2008-07-31 14:47:00,79.125,79.139,79.125,79.137,12800000.0
2008-07-31 14:48:00,79.109,79.109,79.088,79.088,10600000.0
2008-07-31 14:49:00,79.062,79.062,79.039,79.039,16000000.0
2008-07-31 14:50:00,79.063,79.073,79.059,79.073,12800000.0
2008-07-31 14:51:00,79.078,79.083,79.072,79.072,17600000.0
2008-07-31 14:52:00,79.076,79.097,79.072,79.097,14400000.0
2008-07-31 14:53:00,79.103,79.118,79.102,79.118,11200000.0
2008-07-31 14:54:00,79.139,79.151,79.133,79.145,12800000.0
2008-07-31 14:55:00,79.162,79.162,79.137,79.137,11200000.0
2008-07-31 14:56:00,79.143,79.146,79.123,79.123,16400000.0
2008-07-31 14:57:00,79.126,79.126,79.113,79.122,12800000.0
2008-07-31 14:58:00,79.12,79.12,79.104,79.118,13800000.0
2008-07-31 14:59:00,79.14,79.145,79.129,79.134,12800000.0
2008-07-31 15:00:00,79.142,79.163,79.142,79.162,15400000.0
2008-07-31 15:01:00,79.171,79.184,79.171,79.176,17600000.0
2008-07-31 15:02:00,79.186,79.188,79.163,79.163,11200000.0
2008-07-31 15:03:00,79.168,79.168,79.143,79.143,11600000.0
2008-07-31 15:04:00,79.129,79.142,79.128,79.14,16000000.0
2008-07-31 15:05:00,79.139,79.14,79.133,79.14,12800000.0
2008-07-31 15:06:00,79.129,79.139,79.115,79.115,11200000.0
2008-07-31 15:07:00,79.133,79.15,79.133,79.137,11200000.0
2008-07-31 15:08:00,79.135,79.157,79.135,79.155,11200000.0
2008-07-31 15:09:00,79.158,79.159,79.137,79.159,14400000.0
2008-07-31 15:10:00,79.186,79.203,79.185,79.203,16000000.0
2008-07-31 15:11:00,79.184,79.187,79.179,79.187,11200000.0
2008-07-31 15:12:00,79.15,79.168,79.15,79.166,12800000.0
2008-07-31 15:13:00,79.166,79.18,79.165,79.173,12800000.0
2008-07-31 15:14:00,79.158,79.168,79.149,79.168,16000000.0
2008-07-31 15:15:00,79.171,79.176,79.159,79.167,17600000.0
2008-07-31 15:16:00,79.181,79.181,79.153,79.161,12800000.0
2008-07-31 15:17:00,79.174,79.205,79.174,79.205,14400000.0
2008-07-31 15:18:00,79.217,79.226,79.217,79.221,12800000.0
2008-07-31 15:19:00,79.232,79.235,79.214,79.229,15400000.0
2008-07-31 15:20:00,79.245,79.252,79.242,79.242,16000000.0
2008-07-31 15:21:00,79.244,79.247,79.155,79.241,17600000.0
2008-07-31 15:22:00,79.213,79.213,79.192,79.192,11200000.0
2008-07-31 15:23:00,79.199,79.206,79.196,79.196,11200000.0
2008-07-31 15:24:00,79.198,79.198,79.185,79.185,11200000.0
2008-07-31 15:25:00,79.181,79.189,79.167,79.167,12800000.0
2008-07-31 15:26:00,79.185,79.194,79.184,79.19,14400000.0
2008-07-31 15:27:00,79.196,79.203,79.191,79.194,12800000.0
2008-07-31 15:28:00,79.195,79.195,79.178,79.178,12800000.0
2008-07-31 15:29:00,79.177,79.188,79.177,79.184,17600000.0
2008-07-31 15:30:00,79.186,79.186,79.15,79.15,17600000.0
2008-07-31 15:31:00,79.171,79.188,79.171,79.188,12800000.0
2008-07-31 15:32:00,79.181,79.181,79.167,79.169,11200000.0
2008-07-31 15:33:00,79.186,79.191,79.177,79.177,11200000.0
2008-07-31 15:34:00,79.167,79.167,79.109,79.109,10600000.0
2008-07-31 15:35:00,79.088,79.14,79.088,79.133,12800000.0
2008-07-31 15:36:00,79.118,79.136,79.118,79.133,14400000.0
2008-07-31 15:37:00,79.125,79.128,79.111,79.125,16000000.0
2008-07-31 15:38:00,79.135,79.154,79.133,79.154,16000000.0
2008-07-31 15:39:00,79.137,79.137,79.129,79.135,14400000.0
2008-07-31 15:40:00,79.13,79.133,79.107,79.133,12800000.0
2008-07-31 15:41:00,79.153,79.158,79.146,79.146,15400000.0
2008-07-31 15:42:00,79.171,79.18,79.117,79.174,17600000.0
2008-07-31 15:43:00,79.186,79.197,79.172,79.172,12800000.0
2008-07-31 15:44:00,79.185,79.211,79.185,79.211,12800000.0
2008-07-31 15:45:00,79.212,79.212,79.196,79.198,12800000.0
2008-07-31 15:46:00,79.171,79.182,79.158,79.182,11200000.0
2008-07-31 15:47:00,79.185,79.19,79.179,79.189,11200000.0
2008-07-31 15:48:00,79.197,79.21,79.186,79.186,12800000.0
2008-07-31 15:49:00,79.162,79.176,79.161,79.17,11200000.0
2008-07-31 15:50:00,79.171,79.193,79.169,79.193,14400000.0
2008-07-31 15:51:00,79.198,79.229,79.195,79.228,11200000.0
2008-07-31 15:52:00,79.21,79.21,79.196,79.203,11200000.0
2008-07-31 15:53:00,79.202,79.209,79.2,79.201,12800000.0
2008-07-31 15:54:00,79.214,79.232,79.214,79.215,17600000.0
2008-07-31 15:55:00,79.219,79.227,79.212,79.215,17600000.0
2008-07-31 15:56:00,79.21,79.219,79.208,79.219,11200000.0
2008-07-31 15:57:00,79.202,79.205,79.191,79.201,14400000.0
2008-07-31 15:58:00,79.186,79.201,79.176,79.176,11200000.0
2008-07-31 15:59:00,79.167,79.173,79.163,79.167,11200000.0
2008-07-31 16:00:00,79.137,79.152,79.137,79.152,11200000.0
2008-07-31 16:01:00,79.15,79.154,79.138,79.139,11200000.0
2008-07-31 16:02:00,79.114,79.138,79.114,79.138,17600000.0
2008-07-31 16:03:00,79.138,79.138,79.112,79.115,12800000.0
2008-07-31 16:04:00,79.104,79.119,79.045,79.119,11200000.0
2008-07-31 16:05:00,79.141,79.171,79.141,79.166,14400000.0
2008-07-31 16:06:00,79.166,79.167,79.152,79.163,16000000.0
2008-07-31 16:07:00,79.16,79.163,79.151,79.163,11200000.0
2008-07-31 16:08:00,79.161,79.163,79.117,79.117,11200000.0
2008-07-31 16:09:00,79.109,79.13,79.109,79.114,17600000.0
2008-07-31 16:10:00,79.116,79.126,79.111,79.111,13200000.0
2008-07-31 16:11:00,79.109,79.116,79.096,79.116,11200000.0
2008-07-31 16:12:00,79.129,79.129,79.096,79.099,17600000.0
2008-07-31 16:13:00,79.132,79.134,79.115,79.115,11200000.0
2008-07-31 16:14:00,79.125,79.128,79.098,79.104,14400000.0
2008-07-31 16:15:00,79.112,79.119,79.112,79.116,11200000.0
2008-07-31 16:16:00,79.11,79.119,79.095,79.119,11200000.0
2008-07-31 16:17:00,79.12,79.136,79.106,79.133,18000000.0
2008-07-31 16:18:00,79.134,79.139,79.127,79.133,16000000.0
2008-07-31 16:19:00,79.106,79.106,79.095,79.106,11200000.0
2008-07-31 16:20:00,79.132,79.145,79.13,79.13,10600000.0
2008-07-31 16:21:00,79.11,79.11,79.094,79.094,11200000.0
2008-07-31 16:22:00,79.093,79.139,79.093,79.139,10600000.0
2008-07-31 16:23:00,79.138,79.141,79.107,79.107,13200000.0
2008-07-31 16:24:00,79.087,79.087,79.073,79.073,10600000.0
2008-07-31 16:25:00,79.076,79.1,79.076,79.1,12800000.0
2008-07-31 16:26:00,79.101,79.107,79.077,79.081,12800000.0
2008-07-31 16:27:00,79.081,79.082,79.073,79.073,17600000.0
2008-07-31 16:28:00,79.072,79.1,79.065,79.1,11200000.0
2008-07-31 16:29:00,79.127,79.127,79.093,79.093,14400000.0
2008-07-31 16:30:00,79.094,79.119,79.094,79.106,14400000.0
2008-07-31 16:31:00,79.088,79.088,79.058,79.058,14400000.0
2008-07-31 16:32:00,79.047,79.052,79.029,79.035,8000000.0
2008-07-31 16:33:00,79.031,79.042,79.031,79.042,14400000.0
2008-07-31 16:34:00,79.04,79.05,79.033,79.045,17600000.0
2008-07-31 16:35:00,79.042,79.042,79.028,79.032,12800000.0
2008-07-31 16:36:00,79.044,79.044,79.027,79.03,11200000.0
2008-07-31 16:37:00,79.02,79.039,79.02,79.039,12800000.0
2008-07-31 16:38:00,79.049,79.061,79.049,79.061,14400000.0
2008-07-31 16:39:00,79.046,79.074,79.046,79.074,12800000.0
2008-07-31 16:40:00,79.099,79.114,79.099,79.107,17600000.0
2008-07-31 16:41:00,79.105,79.105,79.089,79.089,12800000.0
2008-07-31 16:42:00,79.084,79.09,79.078,79.088,11200000.0
2008-07-31 16:43:00,79.075,79.08,79.075,79.076,12800000.0
2008-07-31 16:44:00,79.068,79.068,79.051,79.051,11200000.0
2008-07-31 16:45:00,79.059,79.066,79.049,79.049,11200000.0
2008-07-31 16:46:00,79.046,79.074,79.037,79.074,14400000.0
2008-07-31 16:47:00,79.07,79.089,79.051,79.051,17000000.0
2008-07-31 16:48:00,79.037,79.037,79.011,79.017,11200000.0
2008-07-31 16:49:00,78.986,79.003,78.986,78.993,12800000.0
2008-07-31 16:50:00,79.02,79.05,79.02,79.042,17600000.0
2008-07-31 16:51:00,79.061,79.092,79.029,79.029,11200000.0
2008-07-31 16:52:00,79.097,79.097,79.078,79.097,17600000.0
2008-07-31 16:53:00,79.107,79.107,79.083,79.088,17600000.0
2008-07-31 16:54:00,79.092,79.132,79.092,79.132,9600000.0
2008-07-31 16:55:00,79.139,79.139,79.093,79.099,14400000.0
2008-07-31 16:56:00,79.101,79.12,79.101,79.106,12800000.0
2008-07-31 16:57:00,79.127,79.155,79.127,79.154,16000000.0
2008-07-31 16:58:00,79.151,79.151,79.123,79.123,12800000.0
2008-07-31 16:59:00,79.135,79.147,79.119,79.119,12800000.0
2008-07-31 17:00:00,79.089,79.089,79.07,79.081,11200000.0
2008-07-31 17:01:00,79.114,79.122,79.018,79.122,12800000.0
2008-07-31 17:02:00,79.113,79.113,79.097,79.099,16000000.0
2008-07-31 17:03:00,79.098,79.114,79.098,79.113,11200000.0
2008-07-31 17:04:00,79.139,79.139,79.111,79.122,11200000.0
2008-07-31 17:05:00,79.142,79.152,79.137,79.137,17600000.0
2008-07-31 17:06:00,79.145,79.173,79.145,79.156,11200000.0
2008-07-31 17:07:00,79.153,79.172,79.145,79.172,11200000.0
2008-07-31 17:08:00,79.155,79.155,79.128,79.128,17600000.0
2008-07-31 17:09:00,79.132,79.155,79.132,79.152,16000000.0
2008-07-31 17:10:00,79.154,79.154,79.14,79.14,11200000.0
2008-07-31 17:11:00,79.143,79.159,79.143,79.159,12800000.0
2008-07-31 17:12:00,79.169,79.178,79.152,79.153,12800000.0
2008-07-31 17:13:00,79.156,79.162,79.15,79.162,12800000.0
2008-07-31 17:14:00,79.165,79.172,79.164,79.164,12800000.0
2008-07-31 17:15:00,79.162,79.166,79.157,79.166,12800000.0
2008-07-31 17:16:00,79.155,79.155,79.132,79.136,11200000.0
2008-07-31 17:17:00,79.139,79.143,79.127,79.143,11200000.0
2008-07-31 17:18:00,79.139,79.161,79.139,79.15,12800000.0
2008-07-31 17:19:00,79.15,79.167,79.15,79.167,16000000.0
2008-07-31 17:20:00,79.151,79.155,79.132,79.132,11200000.0
2008-07-31 17:21:00,79.134,79.141,79.12,79.141,13200000.0
2008-07-31 17:22:00,79.155,79.175,79.084,79.175,11200000.0
2008-07-31 17:23:00,79.186,79.226,79.186,79.226,11200000.0
2008-07-31 17:24:00,79.237,79.248,79.233,79.248,11200000.0
2008-07-31 17:25:00,79.27,79.273,79.258,79.258,11200000.0
2008-07-31 17:26:00,79.242,79.242,79.227,79.227,11200000.0
2008-07-31 17:27:00,79.244,79.251,79.238,79.239,17600000.0
2008-07-31 17:28:00,79.25,79.253,79.239,79.247,12800000.0
2008-07-31 17:29:00,79.25,79.296,79.25,79.281,12800000.0
2008-07-31 17:30:00,79.318,79.353,79.318,79.343,11200000.0
2008-07-31 17:31:00,79.329,79.387,79.329,79.387,12800000.0
2008-07-31 17:32:00,79.417,79.421,79.406,79.406,11200000.0
2008-07-31 17:33:00,79.35,79.357,79.348,79.353,12800000.0
2008-07-31 17:34:00,79.364,79.381,79.348,79.381,11200000.0
2008-07-31 17:35:00,79.385,79.385,79.369,79.369,12800000.0
2008-07-31 17:36:00,79.376,79.38,79.352,79.352,11600000.0
2008-07-31 17:37:00,79.346,79.357,79.343,79.35,11200000.0
2008-07-31 17:38:00,79.344,79.344,79.32,79.32,16000000.0
2008-07-31 17:39:00,79.325,79.35,79.325,79.346,17000000.0
2008-07-31 17:40:00,79.347,79.347,79.339,79.341,11200000.0
2008-07-31 17:41:00,79.343,79.364,79.34,79.364,11200000.0
2008-07-31 17:42:00,79.37,79.37,79.33,79.33,11200000.0
2008-07-31 17:43:00,79.346,79.363,79.344,79.361,12800000.0
2008-07-31 17:44:00,79.37,79.37,79.365,79.365,12800000.0
2008-07-31 17:45:00,79.362,79.364,79.342,79.347,11200000.0
2008-07-31 17:46:00,79.363,79.37,79.358,79.366,12800000.0
2008-07-31 17:47:00,79.357,79.357,79.342,79.351,12800000.0
2008-07-31 17:48:00,79.366,79.366,79.356,79.362,11200000.0
2008-07-31 17:49:00,79.344,79.35,79.34,79.349,11200000.0
2008-07-31 17:50:00,79.329,79.329,79.311,79.313,12200000.0
2008-07-31 17:51:00,79.316,79.322,79.315,79.322,11200000.0
2008-07-31 17:52:00,79.328,79.328,79.313,79.325,12800000.0
2008-07-31 17:53:00,79.332,79.342,79.332,79.341,17600000.0
2008-07-31 17:54:00,79.336,79.372,79.336,79.372,8000000.0
2008-07-31 17:55:00,79.383,79.383,79.374,79.377,12800000.0
2008-07-31 17:56:00,79.312,79.312,79.291,79.292,11200000.0
2008-07-31 17:57:00,79.293,79.293,79.28,79.281,16000000.0
2008-07-31 17:58:00,79.271,79.287,79.271,79.277,12800000.0
2008-07-31 17:59:00,79.297,79.307,79.295,79.302,11200000.0
2008-07-31 18:00:00,79.294,79.294,79.27,79.27,17600000.0
2008-07-31 18:01:00,79.277,79.284,79.189,79.278,17600000.0
2008-07-31 18:02:00,79.293,79.314,79.292,79.314,17600000.0
2008-07-31 18:03:00,79.335,79.335,79.318,79.32,13600000.0
2008-07-31 18:04:00,79.31,79.315,79.309,79.315,11200000.0
2008-07-31 18:05:00,79.307,79.309,79.301,79.307,17600000.0
2008-07-31 18:06:00,79.295,79.295,79.272,79.28,12800000.0
2008-07-31 18:07:00,79.257,79.257,79.228,79.228,11200000.0
2008-07-31 18:08:00,79.232,79.237,79.225,79.226,16400000.0
2008-07-31 18:09:00,79.235,79.246,79.235,79.246,16000000.0
2008-07-31 18:10:00,79.227,79.232,79.221,79.223,12800000.0
2008-07-31 18:11:00,79.217,79.225,79.201,79.203,11200000.0
2008-07-31 18:12:00,79.179,79.18,79.172,79.174,12800000.0
2008-07-31 18:13:00,79.153,79.171,79.153,79.171,11200000.0
2008-07-31 18:14:00,79.165,79.171,79.16,79.166,12800000.0
2008-07-31 18:15:00,79.155,79.163,79.145,79.147,14400000.0
2008-07-31 18:16:00,79.149,79.154,79.146,79.154,12800000.0
2008-07-31 18:17:00,79.141,79.141,79.133,79.137,11200000.0
2008-07-31 18:18:00,79.134,79.136,79.131,79.131,11200000.0
2008-07-31 18:19:00,79.124,79.152,79.124,79.152,16000000.0
2008-07-31 18:20:00,79.158,79.159,79.149,79.159,12800000.0
2008-07-31 18:21:00,79.166,79.189,79.153,79.189,11200000.0
2008-07-31 18:22:00,79.19,79.193,79.127,79.187,16000000.0
2008-07-31 18:23:00,79.172,79.185,79.172,79.175,16000000.0
2008-07-31 18:24:00,79.16,79.18,79.159,79.162,12200000.0
2008-07-31 18:25:00,79.173,79.173,79.158,79.16,11200000.0
2008-07-31 18:26:00,79.164,79.164,79.152,79.159,12800000.0
2008-07-31 18:27:00,79.137,79.166,79.13,79.165,14400000.0
2008-07-31 18:28:00,79.173,79.173,79.158,79.158,12800000.0
2008-07-31 18:29:00,79.157,79.159,79.152,79.159,12800000.0
2008-07-31 18:30:00,79.155,79.167,79.155,79.156,11200000.0
2008-07-31 18:31:00,79.15,79.161,79.137,79.159,11600000.0
2008-07-31 18:32:00,79.169,79.169,79.157,79.157,11200000.0
2008-07-31 18:33:00,79.17,79.177,79.164,79.168,11200000.0
2008-07-31 18:34:00,79.173,79.193,79.173,79.193,12800000.0
2008-07-31 18:35:00,79.196,79.205,79.189,79.205,12800000.0
2008-07-31 18:36:00,79.186,79.198,79.186,79.196,12800000.0
2008-07-31 18:37:00,79.204,79.211,79.204,79.207,17600000.0
2008-07-31 18:38:00,79.202,79.209,79.201,79.209,11200000.0
2008-07-31 18:39:00,79.209,79.209,79.198,79.201,16000000.0
2008-07-31 18:40:00,79.21,79.21,79.199,79.21,12800000.0
2008-07-31 18:41:00,79.21,79.21,79.203,79.208,14400000.0
2008-07-31 18:42:00,79.205,79.207,79.19,79.195,11200000.0
2008-07-31 18:43:00,79.186,79.2,79.18,79.197,12800000.0
2008-07-31 18:44:00,79.207,79.218,79.204,79.216,11200000.0
2008-07-31 18:45:00,79.237,79.248,79.237,79.239,11200000.0
2008-07-31 18:46:00,79.229,79.234,79.229,79.234,11200000.0
2008-07-31 18:47:00,79.235,79.235,79.222,79.222,12800000.0
2008-07-31 18:48:00,79.225,79.233,79.211,79.217,12800000.0
2008-07-31 18:49:00,79.228,79.228,79.222,79.224,12800000.0
2008-07-31 18:50:00,79.242,79.242,79.226,79.23,17600000.0
2008-07-31 18:51:00,79.219,79.222,79.204,79.204,12800000.0
2008-07-31 18:52:00,79.205,79.218,79.205,79.213,12800000.0
2008-07-31 18:53:00,79.215,79.215,79.198,79.215,12200000.0
2008-07-31 18:54:00,79.215,79.226,79.215,79.216,11200000.0
2008-07-31 18:55:00,79.211,79.228,79.207,79.222,11600000.0
2008-07-31 18:56:00,79.22,79.228,79.205,79.227,16000000.0
2008-07-31 18:57:00,79.224,79.224,79.202,79.207,11200000.0
2008-07-31 18:58:00,79.194,79.194,79.177,79.181,11200000.0
2008-07-31 18:59:00,79.192,79.201,79.192,79.198,17600000.0
2008-07-31 19:00:00,79.196,79.197,79.191,79.195,12800000.0
2008-07-31 19:01:00,79.196,79.219,79.196,79.219,12800000.0
2008-07-31 19:02:00,79.23,79.242,79.224,79.224,11200000.0
2008-07-31 19:03:00,79.229,79.229,79.215,79.216,12800000.0
2008-07-31 19:04:00,79.204,79.22,79.204,79.217,15400000.0
2008-07-31 19:05:00,79.227,79.227,79.205,79.205,14400000.0
2008-07-31 19:06:00,79.195,79.195,79.18,79.188,16000000.0
2008-07-31 19:07:00,79.192,79.192,79.181,79.192,11200000.0
2008-07-31 19:08:00,79.192,79.199,79.186,79.192,17600000.0
2008-07-31 19:09:00,79.187,79.193,79.182,79.186,12800000.0
2008-07-31 19:10:00,79.154,79.184,79.154,79.184,17600000.0
2008-07-31 19:11:00,79.188,79.202,79.188,79.202,12800000.0
2008-07-31 19:12:00,79.198,79.21,79.194,79.208,11200000.0
2008-07-31 19:13:00,79.199,79.204,79.196,79.196,11200000.0
2008-07-31 19:14:00,79.202,79.217,79.202,79.211,15400000.0
2008-07-31 19:15:00,79.215,79.222,79.211,79.214,13200000.0
2008-07-31 19:16:00,79.204,79.213,79.198,79.21,12800000.0
2008-07-31 19:17:00,79.216,79.239,79.214,79.239,12800000.0
2008-07-31 19:18:00,79.236,79.236,79.217,79.22,17000000.0
2008-07-31 19:19:00,79.207,79.217,79.207,79.211,16000000.0
2008-07-31 19:20:00,79.207,79.223,79.204,79.204,16000000.0
2008-07-31 19:21:00,79.222,79.228,79.215,79.227,16000000.0
2008-07-31 19:22:00,79.235,79.237,79.228,79.231,11600000.0
2008-07-31 19:23:00,79.235,79.235,79.216,79.216,17600000.0
2008-07-31 19:24:00,79.206,79.214,79.201,79.201,17600000.0
2008-07-31 19:25:00,79.18,79.187,79.18,79.18,18000000.0
2008-07-31 19:26:00,79.161,79.167,79.159,79.16,11200000.0
2008-07-31 19:27:00,79.157,79.157,79.131,79.131,10600000.0
2008-07-31 19:28:00,79.163,79.163,79.142,79.149,12800000.0
2008-07-31 19:29:00,79.153,79.161,79.153,79.154,11200000.0
2008-07-31 19:30:00,79.159,79.159,79.149,79.157,14400000.0
2008-07-31 19:31:00,79.162,79.165,79.155,79.165,17600000.0
2008-07-31 19:32:00,79.154,79.182,79.154,79.181,12200000.0
2008-07-31 19:33:00,79.186,79.187,79.179,79.183,12800000.0
2008-07-31 19:34:00,79.173,79.183,79.173,79.179,12200000.0
2008-07-31 19:35:00,79.172,79.177,79.168,79.174,17600000.0
2008-07-31 19:36:00,79.163,79.164,79.159,79.164,11200000.0
2008-07-31 19:37:00,79.159,79.161,79.142,79.142,11200000.0
2008-07-31 19:38:00,79.151,79.171,79.151,79.165,17600000.0
2008-07-31 19:39:00,79.164,79.165,79.146,79.155,11000000.0
2008-07-31 19:40:00,79.169,79.182,79.167,79.181,14400000.0
2008-07-31 19:41:00,79.184,79.191,79.184,79.189,12800000.0
2008-07-31 19:42:00,79.19,79.19,79.177,79.179,12800000.0
2008-07-31 19:43:00,79.177,79.181,79.169,79.181,10600000.0
2008-07-31 19:44:00,79.165,79.181,79.156,79.181,15400000.0
2008-07-31 19:45:00,79.184,79.184,79.156,79.178,11200000.0
2008-07-31 19:46:00,79.176,79.181,79.172,79.178,11200000.0
2008-07-31 19:47:00,79.173,79.179,79.163,79.163,16000000.0
2008-07-31 19:48:00,79.167,79.178,79.158,79.178,11200000.0
2008-07-31 19:49:00,79.176,79.176,79.154,79.154,12800000.0
2008-07-31 19:50:00,79.178,79.186,79.168,79.175,12800000.0
2008-07-31 19:51:00,79.158,79.163,79.147,79.155,12800000.0
2008-07-31 19:52:00,79.157,79.157,79.146,79.155,11200000.0
2008-07-31 19:53:00,79.159,79.179,79.158,79.179,17600000.0
2008-07-31 19:54:00,79.162,79.17,79.158,79.164,14800000.0
2008-07-31 19:55:00,79.163,79.163,79.152,79.159,11600000.0
2008-07-31 19:56:00,79.156,79.162,79.153,79.16,11600000.0
2008-07-31 19:57:00,79.161,79.167,79.152,79.157,12800000.0
2008-07-31 19:58:00,79.143,79.153,79.142,79.143,14400000.0
2008-07-31 19:59:00,79.143,79.165,79.143,79.165,14400000.0
2008-07-31 20:00:00,79.171,79.175,79.171,79.173,12800000.0
2008-07-31 20:01:00,79.178,79.189,79.175,79.189,11200000.0
2008-07-31 20:02:00,79.195,79.195,79.178,79.178,11200000.0
2008-07-31 20:03:00,79.177,79.187,79.177,79.184,16000000.0
2008-07-31 20:04:00,79.179,79.179,79.154,79.166,12800000.0
2008-07-31 20:05:00,79.168,79.171,79.164,79.166,12800000.0
2008-07-31 20:06:00,79.169,79.171,79.164,79.166,12800000.0
2008-07-31 20:07:00,79.169,79.174,79.165,79.171,16000000.0
2008-07-31 20:08:00,79.178,79.178,79.155,79.167,12800000.0
2008-07-31 20:09:00,79.156,79.177,79.156,79.173,16000000.0
2008-07-31 20:10:00,79.177,79.189,79.176,79.181,17600000.0
2008-07-31 20:11:00,79.178,79.182,79.163,79.17,14400000.0
2008-07-31 20:12:00,79.169,79.189,79.169,79.18,14400000.0
2008-07-31 20:13:00,79.181,79.183,79.175,79.176,11200000.0
2008-07-31 20:14:00,79.178,79.188,79.178,79.182,11200000.0
2008-07-31 20:15:00,79.186,79.186,79.173,79.184,11200000.0
2008-07-31 20:16:00,79.194,79.206,79.194,79.194,12800000.0
2008-07-31 20:17:00,79.202,79.203,79.197,79.2,12800000.0
2008-07-31 20:18:00,79.196,79.207,79.196,79.2,12800000.0
2008-07-31 20:19:00,79.196,79.198,79.19,79.191,11200000.0
2008-07-31 20:20:00,79.192,79.192,79.172,79.172,11200000.0
2008-07-31 20:21:00,79.171,79.177,79.165,79.169,11200000.0
2008-07-31 20:22:00,79.16,79.16,79.138,79.138,11200000.0
2008-07-31 20:23:00,79.134,79.144,79.134,79.144,15400000.0
2008-07-31 20:24:00,79.152,79.159,79.136,79.154,16000000.0
2008-07-31 20:25:00,79.154,79.154,79.143,79.153,12800000.0
2008-07-31 20:26:00,79.108,79.143,79.108,79.143,11200000.0
2008-07-31 20:27:00,79.162,79.178,79.162,79.178,12800000.0
2008-07-31 20:28:00,79.176,79.196,79.175,79.196,17600000.0
2008-07-31 20:29:00,79.192,79.217,79.192,79.208,12800000.0
2008-07-31 20:30:00,79.205,79.216,79.204,79.204,14400000.0
2008-07-31 20:31:00,79.21,79.224,79.21,79.221,14400000.0
2008-07-31 20:32:00,79.224,79.224,79.213,79.214,16000000.0
2008-07-31 20:33:00,79.211,79.212,79.196,79.198,16000000.0
2008-07-31 20:34:00,79.2,79.206,79.19,79.198,16400000.0
2008-07-31 20:35:00,79.187,79.202,79.177,79.177,16000000.0
2008-07-31 20:36:00,79.199,79.205,79.198,79.205,11200000.0
2008-07-31 20:37:00,79.211,79.211,79.199,79.201,17000000.0
2008-07-31 20:38:00,79.207,79.211,79.205,79.205,12200000.0
2008-07-31 20:39:00,79.219,79.238,79.219,79.225,15400000.0
2008-07-31 20:40:00,79.216,79.216,79.206,79.206,12800000.0
2008-07-31 20:41:00,79.193,79.198,79.188,79.188,14400000.0
2008-07-31 20:42:00,79.178,79.195,79.178,79.185,12800000.0
2008-07-31 20:43:00,79.208,79.215,79.202,79.215,17400000.0
2008-07-31 20:44:00,79.21,79.21,79.196,79.2,11200000.0
2008-07-31 20:45:00,79.196,79.196,79.173,79.185,11200000.0
2008-07-31 20:46:00,79.181,79.185,79.18,79.185,12800000.0
2008-07-31 20:47:00,79.186,79.186,79.174,79.177,11200000.0
2008-07-31 20:48:00,79.187,79.19,79.183,79.189,12800000.0
2008-07-31 20:49:00,79.205,79.205,79.187,79.188,11200000.0
2008-07-31 20:50:00,79.182,79.182,79.172,79.172,12800000.0
2008-07-31 20:51:00,79.173,79.173,79.16,79.164,11200000.0
2008-07-31 20:52:00,79.154,79.177,79.147,79.16,11200000.0
2008-07-31 20:53:00,79.163,79.166,79.142,79.142,12600000.0
2008-07-31 20:54:00,79.133,79.139,79.119,79.139,11200000.0
2008-07-31 20:55:00,79.139,79.152,79.139,79.152,12800000.0
2008-07-31 20:56:00,79.148,79.171,79.148,79.165,12800000.0
2008-07-31 20:57:00,79.167,79.183,79.167,79.183,11200000.0
2008-07-31 20:58:00,79.182,79.184,79.173,79.173,17000000.0
2008-07-31 20:59:00,79.171,79.188,79.093,79.188,14400000.0
2008-07-31 21:00:00,79.176,79.183,79.165,79.17,12800000.0
2008-07-31 21:01:00,79.203,79.21,79.197,79.197,17600000.0
2008-07-31 21:02:00,79.209,79.214,79.205,79.21,11200000.0
2008-07-31 21:03:00,79.199,79.206,79.197,79.198,13200000.0
2008-07-31 21:04:00,79.203,79.22,79.203,79.219,11600000.0
2008-07-31 21:05:00,79.23,79.233,79.214,79.233,14400000.0
2008-07-31 21:06:00,79.239,79.244,79.235,79.235,17400000.0
2008-07-31 21:07:00,79.239,79.239,79.217,79.217,12800000.0
2008-07-31 21:08:00,79.233,79.241,79.231,79.231,12800000.0
2008-07-31 21:09:00,79.229,79.24,79.229,79.238,12800000.0
2008-07-31 21:10:00,79.211,79.233,79.201,79.216,12800000.0
2008-07-31 21:11:00,79.239,79.249,79.233,79.239,12800000.0
2008-07-31 21:12:00,79.251,79.251,79.239,79.251,12800000.0
2008-07-31 21:13:00,79.247,79.25,79.238,79.238,11200000.0
2008-07-31 21:14:00,79.236,79.243,79.228,79.228,17600000.0
2008-07-31 21:15:00,79.244,79.246,79.224,79.232,17600000.0
2008-07-31 21:16:00,79.229,79.229,79.221,79.229,12800000.0
2008-07-31 21:17:00,79.233,79.237,79.227,79.235,12800000.0
2008-07-31 21:18:00,79.234,79.235,79.223,79.235,12800000.0
2008-07-31 21:19:00,79.234,79.234,79.221,79.221,12800000.0
2008-07-31 21:20:00,79.224,79.227,79.207,79.213,12800000.0
2008-07-31 21:21:00,79.229,79.238,79.229,79.235,12800000.0
2008-07-31 21:22:00,79.228,79.236,79.224,79.224,12800000.0
2008-07-31 21:23:00,79.225,79.23,79.218,79.226,14400000.0
2008-07-31 21:24:00,79.218,79.225,79.213,79.224,12800000.0
2008-07-31 21:25:00,79.224,79.225,79.213,79.214,11200000.0
2008-07-31 21:26:00,79.228,79.242,79.221,79.235,17600000.0
2008-07-31 21:27:00,79.234,79.236,79.227,79.234,11200000.0
2008-07-31 21:28:00,79.233,79.233,79.219,79.219,12800000.0
2008-07-31 21:29:00,79.199,79.219,79.199,79.212,12800000.0
2008-07-31 21:30:00,79.218,79.225,79.215,79.223,12800000.0
2008-07-31 21:31:00,79.222,79.222,79.199,79.202,11200000.0
2008-07-31 21:32:00,79.195,79.202,79.193,79.196,11200000.0
2008-07-31 21:33:00,79.197,79.21,79.196,79.196,11200000.0
2008-07-31 21:34:00,79.19,79.196,79.187,79.194,11200000.0
2008-07-31 21:35:00,79.194,79.199,79.192,79.193,11200000.0
2008-07-31 21:36:00,79.196,79.206,79.195,79.206,17600000.0
2008-07-31 21:37:00,79.201,79.201,79.183,79.185,12800000.0
2008-07-31 21:38:00,79.185,79.202,79.185,79.202,12800000.0
2008-07-31 21:39:00,79.201,79.206,79.193,79.198,12800000.0
2008-07-31 21:40:00,79.191,79.201,79.191,79.201,16000000.0
2008-07-31 21:41:00,79.192,79.192,79.18,79.189,14400000.0
2008-07-31 21:42:00,79.191,79.213,79.191,79.211,16000000.0
2008-07-31 21:43:00,79.204,79.218,79.204,79.218,17600000.0
2008-07-31 21:44:00,79.216,79.23,79.21,79.21,18000000.0
2008-07-31 21:45:00,79.194,79.194,79.172,79.172,14400000.0
2008-07-31 21:46:00,79.179,79.195,79.167,79.195,12800000.0
2008-07-31 21:47:00,79.201,79.201,79.193,79.195,12800000.0
2008-07-31 21:48:00,79.201,79.201,79.183,79.187,17600000.0
2008-07-31 21:49:00,79.195,79.203,79.191,79.192,14400000.0
2008-07-31 21:50:00,79.178,79.185,79.172,79.185,11200000.0
2008-07-31 21:51:00,79.187,79.193,79.094,79.175,12800000.0
2008-07-31 21:52:00,79.16,79.177,79.16,79.171,13200000.0
2008-07-31 21:53:00,79.178,79.189,79.178,79.182,17600000.0
2008-07-31 21:54:00,79.189,79.204,79.185,79.204,14400000.0
2008-07-31 21:55:00,79.204,79.204,79.193,79.193,11200000.0
2008-07-31 21:56:00,79.194,79.195,79.19,79.19,12800000.0
2008-07-31 21:57:00,79.18,79.182,79.174,79.18,12800000.0
2008-07-31 21:58:00,79.174,79.174,79.126,79.126,16000000.0
2008-07-31 21:59:00,79.128,79.137,79.122,79.122,14400000.0
2008-07-31 22:00:00,79.148,79.162,79.147,79.148,12800000.0
2008-07-31 22:01:00,79.15,79.15,79.143,79.143,12800000.0
2008-07-31 22:02:00,79.151,79.151,79.14,79.143,13200000.0
2008-07-31 22:03:00,79.125,79.125,79.08,79.081,11200000.0
2008-07-31 22:04:00,79.094,79.139,79.058,79.058,11200000.0
2008-07-31 22:05:00,79.1,79.103,79.094,79.102,13200000.0
2008-07-31 22:06:00,79.095,79.095,79.082,79.082,17600000.0
2008-07-31 22:07:00,79.092,79.104,79.087,79.095,12800000.0
2008-07-31 22:08:00,79.094,79.099,79.079,79.084,11600000.0
2008-07-31 22:09:00,79.06,79.081,79.06,79.081,11200000.0
2008-07-31 22:10:00,79.081,79.081,79.072,79.074,17600000.0
2008-07-31 22:11:00,79.077,79.077,79.061,79.07,13800000.0
2008-07-31 22:12:00,79.066,79.076,79.057,79.069,11200000.0
2008-07-31 22:13:00,79.07,79.076,79.07,79.073,16000000.0
2008-07-31 22:14:00,79.077,79.083,79.077,79.083,16000000.0
2008-07-31 22:15:00,79.091,79.096,79.089,79.09,12800000.0
2008-07-31 22:16:00,79.089,79.091,79.078,79.087,12800000.0
2008-07-31 22:17:00,79.087,79.094,79.078,79.078,11200000.0
2008-07-31 22:18:00,79.078,79.089,79.077,79.089,12800000.0
2008-07-31 22:19:00,79.089,79.097,79.089,79.094,14400000.0
2008-07-31 22:20:00,79.091,79.093,79.058,79.058,11200000.0
2008-07-31 22:21:00,79.06,79.063,79.05,79.057,12800000.0
2008-07-31 22:22:00,79.051,79.06,79.051,79.059,11200000.0
2008-07-31 22:23:00,79.05,79.054,79.035,79.054,12200000.0
2008-07-31 22:24:00,79.05,79.055,79.04,79.04,12800000.0
2008-07-31 22:25:00,79.045,79.045,79.034,79.036,17600000.0
2008-07-31 22:26:00,79.002,79.042,78.996,79.042,11200000.0
2008-07-31 22:27:00,79.022,79.03,79.02,79.024,16000000.0
2008-07-31 22:28:00,79.004,79.018,78.995,79.015,17600000.0
2008-07-31 22:29:00,79.022,79.022,79.004,79.013,14400000.0
2008-07-31 22:30:00,78.99,79.014,78.99,79.001,12800000.0
2008-07-31 22:31:00,79.008,79.039,79.008,79.039,11200000.0
2008-07-31 22:32:00,79.048,79.06,79.048,79.054,12800000.0
2008-07-31 22:33:00,79.058,79.063,79.055,79.063,12200000.0
2008-07-31 22:34:00,79.078,79.078,79.056,79.064,12800000.0
2008-07-31 22:35:00,79.059,79.059,79.043,79.048,12200000.0
2008-07-31 22:36:00,79.055,79.064,79.055,79.064,12800000.0
2008-07-31 22:37:00,79.072,79.075,79.064,79.071,16000000.0
2008-07-31 22:38:00,79.07,79.072,79.056,79.063,17600000.0
2008-07-31 22:39:00,79.056,79.056,79.049,79.05,11200000.0
2008-07-31 22:40:00,79.056,79.064,79.045,79.045,16000000.0
2008-07-31 22:41:00,79.059,79.074,79.059,79.073,12800000.0
2008-07-31 22:42:00,79.092,79.092,79.077,79.078,11200000.0
2008-07-31 22:43:00,79.076,79.093,79.076,79.093,11200000.0
2008-07-31 22:44:00,79.092,79.093,79.063,79.081,16000000.0
2008-07-31 22:45:00,79.111,79.121,79.1,79.117,12800000.0
2008-07-31 22:46:00,79.124,79.165,79.124,79.165,12800000.0
2008-07-31 22:47:00,79.15,79.168,79.14,79.165,12200000.0
2008-07-31 22:48:00,79.171,79.171,79.156,79.157,12800000.0
2008-07-31 22:49:00,79.158,79.183,79.158,79.183,11200000.0
2008-07-31 22:50:00,79.187,79.193,79.184,79.188,14400000.0
2008-07-31 22:51:00,79.198,79.211,79.198,79.207,12200000.0
2008-07-31 22:52:00,79.194,79.194,79.141,79.153,14400000.0
2008-07-31 22:53:00,79.116,79.14,79.115,79.136,11200000.0
2008-07-31 22:54:00,79.146,79.161,79.146,79.159,11200000.0
2008-07-31 22:55:00,79.17,79.177,79.169,79.172,12800000.0
2008-07-31 22:56:00,79.18,79.185,79.159,79.185,12800000.0
2008-07-31 22:57:00,79.164,79.164,79.157,79.163,11200000.0
2008-07-31 22:58:00,79.191,79.196,79.182,79.182,13800000.0
2008-07-31 22:59:00,79.178,79.196,79.167,79.196,11200000.0
2008-07-31 23:00:00,79.181,79.198,79.181,79.195,12800000.0
2008-07-31 23:01:00,79.186,79.19,79.185,79.189,11600000.0
2008-07-31 23:02:00,79.193,79.193,79.159,79.159,12800000.0
2008-07-31 23:03:00,79.145,79.153,79.139,79.148,17600000.0
2008-07-31 23:04:00,79.155,79.155,79.118,79.118,11200000.0
2008-07-31 23:05:00,79.102,79.116,79.091,79.104,11200000.0
2008-07-31 23:06:00,79.085,79.091,79.072,79.072,17600000.0
2008-07-31 23:07:00,79.083,79.086,79.07,79.079,12800000.0
2008-07-31 23:08:00,79.062,79.069,79.062,79.065,11200000.0
2008-07-31 23:09:00,79.076,79.076,79.069,79.07,11200000.0
2008-07-31 23:10:00,79.071,79.085,79.071,79.073,11200000.0
2008-07-31 23:11:00,79.087,79.099,79.087,79.093,17600000.0
2008-07-31 23:12:00,79.093,79.093,79.067,79.068,14400000.0
2008-07-31 23:13:00,79.064,79.07,79.06,79.069,14400000.0
2008-07-31 23:14:00,79.069,79.069,79.047,79.058,17600000.0
2008-07-31 23:15:00,79.067,79.067,79.057,79.06,12800000.0
2008-07-31 23:16:00,79.063,79.067,79.062,79.066,12800000.0
2008-07-31 23:17:00,79.052,79.055,79.039,79.052,17600000.0
2008-07-31 23:18:00,79.08,79.08,79.058,79.059,12800000.0
2008-07-31 23:19:00,79.046,79.053,79.037,79.043,13200000.0
2008-07-31 23:20:00,79.061,79.068,79.042,79.048,12200000.0
2008-07-31 23:21:00,79.041,79.054,79.04,79.04,12800000.0
2008-07-31 23:22:00,79.042,79.049,79.037,79.037,12800000.0
2008-07-31 23:23:00,79.059,79.064,79.048,79.048,11200000.0
2008-07-31 23:24:00,79.053,79.057,79.051,79.051,12800000.0
2008-07-31 23:25:00,79.052,79.052,78.945,79.047,11200000.0
2008-07-31 23:26:00,79.075,79.075,79.053,79.055,16000000.0
2008-07-31 23:27:00,79.058,79.06,79.046,79.056,16400000.0
2008-07-31 23:28:00,79.059,79.06,79.05,79.057,12800000.0
2008-07-31 23:30:00,79.06,79.066,79.057,79.064,12800000.0
2008-07-31 23:31:00,79.061,79.077,79.061,79.077,11200000.0
2008-07-31 23:32:00,79.075,79.075,79.052,79.074,17600000.0
2008-07-31 23:33:00,79.057,79.058,79.051,79.051,12800000.0
2008-07-31 23:34:00,79.046,79.046,79.029,79.037,14400000.0
2008-07-31 23:35:00,79.045,79.054,79.04,79.054,12800000.0
2008-07-31 23:36:00,79.06,79.076,79.06,79.067,12800000.0
2008-07-31 23:37:00,79.058,79.073,79.046,79.064,16000000.0
2008-07-31 23:38:00,79.079,79.079,79.073,79.076,11200000.0
2008-07-31 23:39:00,79.048,79.063,79.048,79.063,12800000.0
2008-07-31 23:40:00,79.063,79.067,79.043,79.057,12800000.0
2008-07-31 23:41:00,79.05,79.05,79.014,79.016,12800000.0
2008-07-31 23:42:00,79.031,79.036,79.027,79.029,14400000.0
2008-07-31 23:43:00,79.02,79.032,79.014,79.025,11200000.0
2008-07-31 23:44:00,79.015,79.016,79.006,79.016,12800000.0
2008-07-31 23:45:00,79.01,79.023,79.01,79.018,16000000.0
2008-07-31 23:46:00,79.004,79.004,78.995,79.002,11200000.0
2008-07-31 23:47:00,79.014,79.018,79.013,79.018,12800000.0
2008-07-31 23:48:00,79.0,79.016,78.994,79.01,12800000.0
2008-07-31 23:49:00,79.019,79.019,78.99,79.005,17600000.0
2008-07-31 23:50:00,79.011,79.012,79.003,79.006,10600000.0
2008-07-31 23:51:00,79.012,79.019,79.012,79.019,12800000.0
2008-07-31 23:52:00,79.019,79.03,79.016,79.016,14400000.0
2008-07-31 23:53:00,79.012,79.012,78.999,79.004,14400000.0
2008-07-31 23:54:00,79.013,79.021,79.013,79.021,11200000.0
2008-07-31 23:55:00,79.009,79.009,78.995,78.995,12800000.0
2008-07-31 23:56:00,78.998,79.006,78.996,79.006,12800000.0
2008-07-31 23:57:00,79.018,79.052,79.018,79.032,12800000.0
2008-07-31 23:58:00,79.036,79.036,79.023,79.035,11200000.0
2008-07-31 23:59:00,79.034,79.044,79.025,79.03,14800000.0
2008-08-01 00:00:00,79.031,79.045,79.019,79.045,12800000.0
2008-08-01 00:01:00,79.029,79.041,79.019,79.041,11200000.0
2008-08-01 00:02:00,79.051,79.059,79.051,79.059,12800000.0
2008-08-01 00:03:00,79.048,79.048,79.028,79.047,11200000.0
2008-08-01 00:04:00,79.057,79.063,79.046,79.062,14400000.0
2008-08-01 00:05:00,79.055,79.057,79.039,79.054,12800000.0
2008-08-01 00:06:00,79.003,79.048,78.997,79.048,11200000.0
2008-08-01 00:07:00,79.054,79.061,79.046,79.061,12800000.0
2008-08-01 00:08:00,79.105,79.105,79.046,79.046,12800000.0
2008-08-01 00:09:00,79.055,79.055,79.042,79.053,12200000.0
2008-08-01 00:10:00,79.055,79.058,79.046,79.058,12800000.0
2008-08-01 00:12:00,79.051,79.075,79.051,79.075,11200000.0
2008-08-01 00:13:00,79.05,79.053,79.048,79.048,17600000.0
2008-08-01 00:14:00,79.055,79.055,79.049,79.05,11200000.0
2008-08-01 00:15:00,79.051,79.056,79.051,79.056,11600000.0
2008-08-01 00:16:00,79.038,79.049,79.038,79.049,6400000.0
2008-08-01 00:17:00,79.051,79.059,79.048,79.059,12800000.0
2008-08-01 00:18:00,79.056,79.067,79.056,79.067,11200000.0
2008-08-01 00:19:00,79.066,79.071,79.065,79.071,11200000.0
2008-08-01 00:20:00,79.045,79.046,78.975,79.024,13800000.0
2008-08-01 00:21:00,79.022,79.025,79.016,79.024,11600000.0
2008-08-01 00:22:00,79.032,79.051,79.032,79.044,17600000.0
2008-08-01 00:23:00,79.042,79.053,79.042,79.05,12200000.0
2008-08-01 00:24:00,79.072,79.072,79.037,79.058,17600000.0
2008-08-01 00:25:00,79.038,79.058,79.038,79.058,11200000.0
2008-08-01 00:26:00,79.048,79.054,79.036,79.036,11600000.0
2008-08-01 00:27:00,79.039,79.045,79.039,79.045,12800000.0
2008-08-01 00:28:00,79.046,79.054,79.043,79.043,12800000.0
2008-08-01 00:29:00,79.042,79.05,79.04,79.05,14400000.0
2008-08-01 00:30:00,79.049,79.055,79.047,79.054,12800000.0
2008-08-01 00:31:00,79.057,79.057,79.046,79.054,12800000.0
2008-08-01 00:32:00,79.047,79.054,79.044,79.049,14400000.0
2008-08-01 00:33:00,79.052,79.056,79.031,79.054,11200000.0
2008-08-01 00:34:00,79.056,79.057,79.036,79.036,18000000.0
2008-08-01 00:35:00,79.033,79.036,79.028,79.036,11200000.0
2008-08-01 00:36:00,79.033,79.045,79.033,79.045,12800000.0
2008-08-01 00:37:00,79.061,79.061,79.051,79.06,14400000.0
2008-08-01 00:38:00,79.061,79.061,79.049,79.055,14400000.0
2008-08-01 00:39:00,79.025,79.039,79.017,79.039,11200000.0
2008-08-01 00:40:00,79.05,79.056,79.044,79.045,13200000.0
2008-08-01 00:41:00,79.028,79.04,79.028,79.03,11200000.0
2008-08-01 00:42:00,79.037,79.042,79.023,79.036,11600000.0
2008-08-01 00:44:00,79.075,79.075,79.028,79.028,17600000.0
2008-08-01 00:45:00,79.027,79.035,79.02,79.035,16000000.0
2008-08-01 00:46:00,79.044,79.053,79.044,79.053,16000000.0
2008-08-01 00:47:00,79.056,79.056,79.046,79.053,11200000.0
2008-08-01 00:48:00,79.06,79.06,79.028,79.028,11200000.0
2008-08-01 00:49:00,79.034,79.039,79.019,79.032,16000000.0
2008-08-01 00:50:00,79.019,79.019,79.004,79.006,11200000.0
2008-08-01 00:51:00,79.002,79.002,78.992,78.992,11200000.0
2008-08-01 00:52:00,78.996,78.999,78.988,78.991,14400000.0
2008-08-01 00:53:00,78.997,78.997,78.981,78.981,16400000.0
2008-08-01 00:54:00,78.974,78.974,78.951,78.951,16000000.0
2008-08-01 00:55:00,78.928,78.928,78.869,78.873,11200000.0
2008-08-01 00:56:00,78.91,78.91,78.844,78.867,14800000.0
2008-08-01 00:57:00,78.868,78.87,78.852,78.852,17600000.0
2008-08-01 00:58:00,78.871,78.874,78.861,78.861,11200000.0
2008-08-01 00:59:00,78.859,78.859,78.836,78.836,12800000.0
2008-08-01 01:00:00,78.83,78.835,78.828,78.83,11200000.0
2008-08-01 01:01:00,78.755,78.822,78.755,78.82,11200000.0
2008-08-01 01:02:00,78.802,78.802,78.787,78.797,11200000.0
2008-08-01 01:03:00,78.793,78.809,78.793,78.794,11200000.0
2008-08-01 01:04:00,78.813,78.836,78.813,78.836,11200000.0
2008-08-01 01:05:00,78.838,78.883,78.838,78.883,12800000.0
2008-08-01 01:06:00,78.876,78.89,78.876,78.89,11200000.0
2008-08-01 01:07:00,78.882,78.887,78.877,78.877,11600000.0
2008-08-01 01:08:00,78.89,78.9,78.875,78.9,11200000.0
2008-08-01 01:09:00,78.887,78.887,78.863,78.884,12800000.0
2008-08-01 01:10:00,78.888,78.896,78.886,78.893,17600000.0
2008-08-01 01:11:00,78.808,78.922,78.808,78.905,11200000.0
2008-08-01 01:12:00,78.891,78.897,78.884,78.888,12800000.0
2008-08-01 01:13:00,78.888,78.888,78.872,78.873,11200000.0
2008-08-01 01:14:00,78.869,78.869,78.858,78.862,11200000.0
2008-08-01 01:15:00,78.862,78.873,78.862,78.873,11200000.0
2008-08-01 01:16:00,78.869,78.876,78.863,78.863,11200000.0
2008-08-01 01:17:00,78.863,78.863,78.847,78.858,11200000.0
2008-08-01 01:18:00,78.86,78.861,78.849,78.861,11200000.0
2008-08-01 01:19:00,78.868,78.874,78.864,78.873,16000000.0
2008-08-01 01:20:00,78.877,78.886,78.875,78.882,16000000.0
2008-08-01 01:21:00,78.876,78.877,78.861,78.865,17600000.0
2008-08-01 01:22:00,78.856,78.864,78.849,78.862,12800000.0
2008-08-01 01:23:00,78.859,78.859,78.847,78.847,12800000.0
2008-08-01 01:24:00,78.856,78.863,78.856,78.861,12800000.0
2008-08-01 01:25:00,78.86,78.865,78.849,78.849,14400000.0
2008-08-01 01:26:00,78.834,78.834,78.812,78.82,11200000.0
2008-08-01 01:27:00,78.824,78.844,78.824,78.838,11200000.0
2008-08-01 01:28:00,78.832,78.838,78.822,78.831,17600000.0
2008-08-01 01:29:00,78.826,78.829,78.819,78.819,12800000.0
2008-08-01 01:30:00,78.83,78.83,78.81,78.81,11200000.0
2008-08-01 01:31:00,78.826,78.83,78.822,78.826,12800000.0
2008-08-01 01:32:00,78.825,78.832,78.824,78.832,11600000.0
2008-08-01 01:33:00,78.828,78.84,78.828,78.84,12800000.0
2008-08-01 01:34:00,78.853,78.864,78.848,78.86,17600000.0
2008-08-01 01:35:00,78.846,78.846,78.83,78.841,11200000.0
2008-08-01 01:36:00,78.805,78.835,78.805,78.828,12800000.0
2008-08-01 01:37:00,78.846,78.854,78.842,78.842,14400000.0
2008-08-01 01:38:00,78.845,78.853,78.842,78.848,17600000.0
2008-08-01 01:39:00,78.849,78.849,78.751,78.834,12800000.0
2008-08-01 01:40:00,78.839,78.844,78.832,78.832,12800000.0
2008-08-01 01:41:00,78.831,78.839,78.827,78.827,12800000.0
2008-08-01 01:42:00,78.832,78.832,78.823,78.829,11200000.0
2008-08-01 01:43:00,78.841,78.845,78.84,78.845,11200000.0
2008-08-01 01:44:00,78.834,78.844,78.829,78.829,11200000.0
2008-08-01 01:45:00,78.822,78.822,78.811,78.811,11200000.0
2008-08-01 01:46:00,78.803,78.803,78.787,78.787,11200000.0
2008-08-01 01:47:00,78.797,78.81,78.79,78.797,17600000.0
2008-08-01 01:48:00,78.815,78.821,78.806,78.814,13200000.0
2008-08-01 01:49:00,78.821,78.821,78.806,78.806,15400000.0
2008-08-01 01:50:00,78.811,78.817,78.804,78.817,16000000.0
2008-08-01 01:51:00,78.809,78.853,78.809,78.853,17600000.0
2008-08-01 01:52:00,78.849,78.849,78.838,78.846,12800000.0
2008-08-01 01:53:00,78.846,78.846,78.83,78.836,14400000.0
2008-08-01 01:54:00,78.825,78.826,78.815,78.821,12800000.0
2008-08-01 01:55:00,78.819,78.826,78.818,78.824,11200000.0
2008-08-01 01:56:00,78.818,78.825,78.809,78.81,16000000.0
2008-08-01 01:57:00,78.81,78.813,78.8,78.8,11200000.0
2008-08-01 01:58:00,78.799,78.799,78.782,78.787,18000000.0
2008-08-01 01:59:00,78.776,78.78,78.768,78.78,12800000.0
2008-08-01 02:00:00,78.767,78.769,78.759,78.765,9600000.0
2008-08-01 02:01:00,78.763,78.763,78.754,78.754,11200000.0
2008-08-01 02:02:00,78.725,78.741,78.725,78.733,19200000.0
2008-08-01 02:03:00,78.732,78.739,78.732,78.739,12800000.0
2008-08-01 02:04:00,78.709,78.709,78.7,78.705,8000000.0
2008-08-01 02:05:00,78.708,78.708,78.699,78.705,12800000.0
2008-08-01 02:06:00,78.716,78.726,78.716,78.719,8000000.0
2008-08-01 02:07:00,78.717,78.735,78.709,78.735,20800000.0
2008-08-01 02:08:00,78.754,78.765,78.751,78.751,17600000.0
2008-08-01 02:09:00,78.721,78.727,78.707,78.707,14400000.0
2008-08-01 02:10:00,78.706,78.726,78.706,78.726,12800000.0
2008-08-01 02:11:00,78.732,78.737,78.723,78.737,13200000.0
2008-08-01 02:12:00,78.731,78.735,78.711,78.72,12800000.0
2008-08-01 02:13:00,78.718,78.718,78.682,78.682,16000000.0
2008-08-01 02:14:00,78.682,78.699,78.682,78.699,12800000.0
2008-08-01 02:15:00,78.701,78.701,78.689,78.691,11200000.0
2008-08-01 02:16:00,78.687,78.687,78.667,78.667,8000000.0
2008-08-01 02:17:00,78.658,78.668,78.658,78.666,11200000.0
2008-08-01 02:18:00,78.661,78.661,78.648,78.658,13200000.0
2008-08-01 02:19:00,78.622,78.642,78.622,78.642,11200000.0
2008-08-01 02:20:00,78.628,78.636,78.619,78.619,14400000.0
2008-08-01 02:21:00,78.58,78.59,78.536,78.536,17600000.0
2008-08-01 02:22:00,78.527,78.53,78.506,78.508,12800000.0
2008-08-01 02:23:00,78.504,78.521,78.504,78.518,11200000.0
2008-08-01 02:24:00,78.492,78.492,78.476,78.489,8000000.0
2008-08-01 02:25:00,78.488,78.522,78.486,78.522,24000000.0
2008-08-01 02:26:00,78.496,78.496,78.477,78.477,11200000.0
2008-08-01 02:27:00,78.473,78.473,78.45,78.45,12800000.0
2008-08-01 02:28:00,78.455,78.466,78.451,78.463,11200000.0
2008-08-01 02:29:00,78.486,78.512,78.486,78.501,11200000.0
2008-08-01 02:30:00,78.492,78.542,78.492,78.536,16000000.0
2008-08-01 02:31:00,78.542,78.542,78.52,78.52,14400000.0
2008-08-01 02:32:00,78.494,78.496,78.485,78.487,16000000.0
2008-08-01 02:33:00,78.488,78.502,78.488,78.499,11200000.0
2008-08-01 02:34:00,78.509,78.514,78.506,78.506,11200000.0
2008-08-01 02:35:00,78.49,78.501,78.479,78.479,12800000.0
2008-08-01 02:36:00,78.48,78.493,78.48,78.482,11200000.0
2008-08-01 02:37:00,78.456,78.464,78.448,78.453,12800000.0
2008-08-01 02:38:00,78.455,78.457,78.426,78.426,11200000.0
2008-08-01 02:39:00,78.408,78.422,78.408,78.421,11200000.0
2008-08-01 02:40:00,78.447,78.451,78.434,78.451,10600000.0
2008-08-01 02:41:00,78.451,78.461,78.449,78.461,12800000.0
2008-08-01 02:42:00,78.461,78.464,78.451,78.451,12800000.0
2008-08-01 02:43:00,78.469,78.512,78.469,78.512,25600000.0
2008-08-01 02:44:00,78.517,78.518,78.503,78.503,17600000.0
2008-08-01 02:45:00,78.49,78.505,78.486,78.505,16000000.0
2008-08-01 02:46:00,78.504,78.509,78.498,78.509,17600000.0
2008-08-01 02:47:00,78.523,78.529,78.517,78.529,16400000.0
2008-08-01 02:48:00,78.529,78.529,78.517,78.518,11200000.0
2008-08-01 02:49:00,78.501,78.501,78.474,78.474,16000000.0
2008-08-01 02:50:00,78.479,78.481,78.476,78.476,16000000.0
2008-08-01 02:51:00,78.467,78.478,78.467,78.478,16000000.0
2008-08-01 02:52:00,78.487,78.497,78.483,78.497,11200000.0
2008-08-01 02:53:00,78.499,78.5,78.434,78.5,12800000.0
2008-08-01 02:54:00,78.508,78.518,78.505,78.518,12800000.0
2008-08-01 02:55:00,78.533,78.544,78.531,78.544,12800000.0
2008-08-01 02:56:00,78.531,78.531,78.521,78.521,22400000.0
2008-08-01 02:57:00,78.506,78.506,78.494,78.495,11200000.0
2008-08-01 02:58:00,78.488,78.499,78.483,78.496,11200000.0
2008-08-01 02:59:00,78.485,78.494,78.485,78.488,16000000.0
2008-08-01 03:00:00,78.49,78.509,78.49,78.506,11200000.0
2008-08-01 03:01:00,78.514,78.527,78.514,78.527,12800000.0
2008-08-01 03:02:00,78.539,78.549,78.527,78.549,12800000.0
2008-08-01 03:03:00,78.557,78.584,78.557,78.577,12800000.0
2008-08-01 03:04:00,78.565,78.566,78.553,78.553,28800000.0
2008-08-01 03:05:00,78.569,78.57,78.561,78.566,17600000.0
2008-08-01 03:06:00,78.565,78.577,78.564,78.568,17600000.0
2008-08-01 03:07:00,78.56,78.574,78.559,78.559,11200000.0
2008-08-01 03:08:00,78.555,78.559,78.547,78.553,17600000.0
2008-08-01 03:09:00,78.534,78.539,78.52,78.539,14400000.0
2008-08-01 03:10:00,78.529,78.543,78.529,78.534,16000000.0
2008-08-01 03:11:00,78.537,78.556,78.537,78.546,12800000.0
2008-08-01 03:12:00,78.539,78.551,78.537,78.545,12800000.0
2008-08-01 03:13:00,78.551,78.556,78.545,78.555,14800000.0
2008-08-01 03:14:00,78.554,78.554,78.536,78.54,11200000.0
2008-08-01 03:15:00,78.534,78.534,78.516,78.533,17000000.0
2008-08-01 03:16:00,78.545,78.546,78.536,78.536,11200000.0
2008-08-01 03:17:00,78.523,78.541,78.511,78.537,12800000.0
2008-08-01 03:18:00,78.551,78.56,78.54,78.541,12800000.0
2008-08-01 03:19:00,78.528,78.533,78.518,78.525,16000000.0
2008-08-01 03:20:00,78.528,78.547,78.528,78.547,9600000.0
2008-08-01 03:21:00,78.562,78.571,78.562,78.567,11200000.0
2008-08-01 03:22:00,78.576,78.578,78.564,78.567,12800000.0
2008-08-01 03:23:00,78.572,78.585,78.572,78.585,17000000.0
2008-08-01 03:24:00,78.591,78.591,78.571,78.574,28800000.0
2008-08-01 03:25:00,78.585,78.586,78.577,78.582,19600000.0
2008-08-01 03:26:00,78.581,78.589,78.576,78.589,12800000.0
2008-08-01 03:27:00,78.594,78.609,78.591,78.609,12800000.0
2008-08-01 03:28:00,78.632,78.639,78.619,78.636,11200000.0
2008-08-01 03:29:00,78.624,78.632,78.62,78.626,11200000.0
2008-08-01 03:30:00,78.616,78.62,78.6,78.62,8000000.0
2008-08-01 03:31:00,78.608,78.608,78.585,78.594,31400000.0
2008-08-01 03:32:00,78.62,78.652,78.62,78.652,17600000.0
2008-08-01 03:33:00,78.636,78.637,78.624,78.624,12800000.0
2008-08-01 03:34:00,78.622,78.624,78.612,78.613,12800000.0
2008-08-01 03:35:00,78.607,78.61,78.596,78.608,14400000.0
2008-08-01 03:36:00,78.612,78.621,78.611,78.621,11200000.0
2008-08-01 03:37:00,78.608,78.62,78.6,78.6,17600000.0
2008-08-01 03:38:00,78.61,78.614,78.603,78.604,13200000.0
2008-08-01 03:39:00,78.593,78.599,78.593,78.599,17600000.0
2008-08-01 03:40:00,78.592,78.595,78.582,78.582,12800000.0
2008-08-01 03:41:00,78.596,78.604,78.595,78.595,12800000.0
2008-08-01 03:42:00,78.564,78.594,78.564,78.571,17600000.0
2008-08-01 03:43:00,78.58,78.586,78.575,78.577,14400000.0
2008-08-01 03:44:00,78.574,78.575,78.568,78.569,28800000.0
2008-08-01 03:45:00,78.58,78.59,78.58,78.59,14400000.0
2008-08-01 03:46:00,78.599,78.599,78.57,78.57,12800000.0
2008-08-01 03:47:00,78.544,78.544,78.523,78.523,12800000.0
2008-08-01 03:48:00,78.53,78.533,78.518,78.532,16000000.0
2008-08-01 03:49:00,78.544,78.549,78.536,78.543,12800000.0
2008-08-01 03:50:00,78.544,78.548,78.537,78.545,12800000.0
2008-08-01 03:51:00,78.527,78.534,78.524,78.524,12800000.0
2008-08-01 03:52:00,78.52,78.521,78.502,78.502,12800000.0
2008-08-01 03:53:00,78.5,78.503,78.491,78.503,11200000.0
2008-08-01 03:54:00,78.514,78.516,78.503,78.515,11200000.0
2008-08-01 03:55:00,78.525,78.525,78.508,78.508,9600000.0
2008-08-01 03:56:00,78.515,78.537,78.515,78.537,12800000.0
2008-08-01 03:57:00,78.533,78.535,78.505,78.526,11200000.0
2008-08-01 03:58:00,78.524,78.528,78.516,78.516,12800000.0
2008-08-01 03:59:00,78.5,78.507,78.496,78.501,17600000.0
2008-08-01 04:00:00,78.495,78.495,78.482,78.489,14400000.0
2008-08-01 04:01:00,78.476,78.476,78.432,78.447,11200000.0
2008-08-01 04:02:00,78.432,78.432,78.409,78.429,12800000.0
2008-08-01 04:03:00,78.341,78.432,78.341,78.432,11200000.0
2008-08-01 04:04:00,78.406,78.457,78.406,78.457,13200000.0
2008-08-01 04:05:00,78.468,78.474,78.447,78.471,14400000.0
2008-08-01 04:06:00,78.461,78.462,78.453,78.453,14400000.0
2008-08-01 04:07:00,78.459,78.471,78.451,78.471,12800000.0
2008-08-01 04:08:00,78.468,78.468,78.451,78.461,12800000.0
2008-08-01 04:09:00,78.468,78.474,78.467,78.469,11200000.0
2008-08-01 04:10:00,78.465,78.479,78.465,78.472,16000000.0
2008-08-01 04:11:00,78.463,78.468,78.453,78.457,17600000.0
2008-08-01 04:12:00,78.465,78.483,78.465,78.48,12800000.0
2008-08-01 04:13:00,78.47,78.47,78.449,78.449,17000000.0
2008-08-01 04:14:00,78.443,78.452,78.435,78.452,11200000.0
2008-08-01 04:15:00,78.455,78.455,78.45,78.45,16000000.0
2008-08-01 04:16:00,78.449,78.449,78.437,78.447,14400000.0
2008-08-01 04:17:00,78.46,78.463,78.458,78.462,17600000.0
2008-08-01 04:18:00,78.464,78.473,78.461,78.473,12800000.0
2008-08-01 04:19:00,78.475,78.491,78.471,78.491,35200000.0
2008-08-01 04:20:00,78.484,78.503,78.484,78.5,12800000.0
2008-08-01 04:21:00,78.504,78.507,78.487,78.487,11200000.0
2008-08-01 04:22:00,78.498,78.511,78.498,78.509,12800000.0
2008-08-01 04:23:00,78.506,78.508,78.5,78.503,12800000.0
2008-08-01 04:24:00,78.488,78.488,78.481,78.484,16000000.0
2008-08-01 04:25:00,78.475,78.501,78.47,78.496,16000000.0
2008-08-01 04:26:00,78.482,78.505,78.482,78.488,12800000.0
2008-08-01 04:27:00,78.501,78.506,78.476,78.476,18000000.0
2008-08-01 04:28:00,78.486,78.5,78.486,78.499,12800000.0
2008-08-01 04:29:00,78.498,78.509,78.498,78.509,16000000.0
2008-08-01 04:30:00,78.512,78.512,78.494,78.498,11200000.0
2008-08-01 04:31:00,78.508,78.513,78.494,78.509,16000000.0
2008-08-01 04:32:00,78.502,78.502,78.493,78.5,17600000.0
2008-08-01 04:33:00,78.495,78.502,78.491,78.501,12200000.0
2008-08-01 04:34:00,78.504,78.51,78.496,78.51,14400000.0
2008-08-01 04:35:00,78.516,78.516,78.492,78.515,11200000.0
2008-08-01 04:36:00,78.536,78.536,78.511,78.511,11200000.0
2008-08-01 04:37:00,78.512,78.517,78.505,78.507,11200000.0
2008-08-01 04:38:00,78.494,78.502,78.476,78.476,16000000.0
2008-08-01 04:39:00,78.513,78.522,78.505,78.518,14400000.0
2008-08-01 04:40:00,78.534,78.544,78.527,78.541,12800000.0
2008-08-01 04:41:00,78.51,78.523,78.51,78.515,11200000.0
2008-08-01 04:42:00,78.535,78.539,78.53,78.53,10600000.0
2008-08-01 04:43:00,78.516,78.523,78.506,78.506,17600000.0
2008-08-01 04:44:00,78.509,78.525,78.504,78.525,11200000.0
2008-08-01 04:45:00,78.524,78.524,78.515,78.515,8000000.0
2008-08-01 04:46:00,78.499,78.508,78.499,78.499,12800000.0
2008-08-01 04:47:00,78.531,78.531,78.515,78.529,16000000.0
2008-08-01 04:48:00,78.534,78.534,78.519,78.534,11200000.0
2008-08-01 04:49:00,78.517,78.52,78.513,78.519,12800000.0
2008-08-01 04:50:00,78.518,78.52,78.494,78.513,17600000.0
2008-08-01 04:51:00,78.513,78.52,78.513,78.52,16000000.0
2008-08-01 04:52:00,78.515,78.518,78.513,78.515,12800000.0
2008-08-01 04:53:00,78.511,78.511,78.5,78.511,12800000.0
2008-08-01 04:54:00,78.49,78.511,78.49,78.51,33600000.0
2008-08-01 04:55:00,78.517,78.523,78.506,78.519,11200000.0
2008-08-01 04:56:00,78.519,78.519,78.504,78.511,16000000.0
2008-08-01 04:57:00,78.5,78.514,78.499,78.499,17600000.0
2008-08-01 04:58:00,78.52,78.52,78.479,78.479,14400000.0
2008-08-01 04:59:00,78.487,78.487,78.467,78.478,17600000.0
2008-08-01 05:00:00,78.48,78.498,78.48,78.49,17000000.0
2008-08-01 05:01:00,78.479,78.481,78.476,78.479,14400000.0
2008-08-01 05:02:00,78.476,78.485,78.476,78.476,17600000.0
2008-08-01 05:03:00,78.484,78.487,78.48,78.485,17600000.0
2008-08-01 05:04:00,78.486,78.486,78.471,78.471,12800000.0
2008-08-01 05:05:00,78.474,78.478,78.468,78.47,12800000.0
2008-08-01 05:06:00,78.465,78.467,78.453,78.463,17400000.0
2008-08-01 05:07:00,78.458,78.458,78.446,78.446,11200000.0
2008-08-01 05:08:00,78.461,78.461,78.445,78.452,11200000.0
2008-08-01 05:09:00,78.449,78.464,78.442,78.459,11200000.0
2008-08-01 05:10:00,78.447,78.451,78.447,78.451,12800000.0
2008-08-01 05:11:00,78.456,78.461,78.455,78.458,10600000.0
2008-08-01 05:12:00,78.446,78.458,78.446,78.446,17600000.0
2008-08-01 05:13:00,78.461,78.461,78.448,78.454,11200000.0
2008-08-01 05:14:00,78.436,78.448,78.435,78.448,16000000.0
2008-08-01 05:15:00,78.453,78.461,78.452,78.459,12800000.0
2008-08-01 05:16:00,78.459,78.459,78.446,78.448,16000000.0
2008-08-01 05:17:00,78.455,78.455,78.442,78.452,8000000.0
2008-08-01 05:18:00,78.45,78.459,78.446,78.459,11200000.0
2008-08-01 05:19:00,78.455,78.457,78.442,78.442,17600000.0
2008-08-01 05:20:00,78.448,78.448,78.434,78.434,12800000.0
2008-08-01 05:21:00,78.428,78.428,78.415,78.427,17600000.0
2008-08-01 05:22:00,78.415,78.422,78.405,78.421,25600000.0
2008-08-01 05:23:00,78.408,78.408,78.401,78.407,43200000.0
2008-08-01 05:24:00,78.424,78.424,78.414,78.414,12800000.0
2008-08-01 05:25:00,78.421,78.426,78.414,78.421,12800000.0
2008-08-01 05:26:00,78.425,78.427,78.41,78.417,11200000.0
2008-08-01 05:27:00,78.406,78.412,78.397,78.412,12800000.0
2008-08-01 05:28:00,78.398,78.412,78.398,78.412,11200000.0
2008-08-01 05:29:00,78.41,78.41,78.399,78.399,17600000.0
2008-08-01 05:30:00,78.385,78.4,78.384,78.4,16000000.0
2008-08-01 05:31:00,78.399,78.417,78.399,78.407,11200000.0
2008-08-01 05:32:00,78.383,78.402,78.382,78.402,12800000.0
2008-08-01 05:33:00,78.429,78.441,78.427,78.441,11200000.0
2008-08-01 05:34:00,78.43,78.43,78.417,78.427,16000000.0
2008-08-01 05:35:00,78.429,78.429,78.424,78.424,10600000.0
2008-08-01 05:36:00,78.407,78.43,78.407,78.417,12800000.0
2008-08-01 05:37:00,78.427,78.438,78.427,78.436,12800000.0
2008-08-01 05:38:00,78.447,78.447,78.427,78.447,8000000.0
2008-08-01 05:39:00,78.438,78.444,78.43,78.434,12800000.0
2008-08-01 05:40:00,78.442,78.456,78.442,78.449,12800000.0
2008-08-01 05:41:00,78.447,78.447,78.434,78.434,11200000.0
2008-08-01 05:42:00,78.425,78.445,78.425,78.441,11200000.0
2008-08-01 05:43:00,78.445,78.449,78.441,78.441,17000000.0
2008-08-01 05:44:00,78.441,78.441,78.434,78.435,14400000.0
2008-08-01 05:45:00,78.429,78.443,78.424,78.432,12800000.0
2008-08-01 05:46:00,78.44,78.44,78.42,78.421,12800000.0
2008-08-01 05:47:00,78.433,78.434,78.427,78.434,12800000.0
2008-08-01 05:48:00,78.427,78.433,78.423,78.43,11200000.0
2008-08-01 05:49:00,78.415,78.431,78.412,78.416,12800000.0
2008-08-01 05:50:00,78.43,78.433,78.42,78.42,12800000.0
2008-08-01 05:51:00,78.431,78.441,78.418,78.438,16000000.0
2008-08-01 05:52:00,78.427,78.427,78.418,78.418,16000000.0
2008-08-01 05:53:00,78.407,78.418,78.406,78.408,12800000.0
2008-08-01 05:54:00,78.418,78.435,78.418,78.435,11200000.0
2008-08-01 05:55:00,78.409,78.42,78.408,78.42,16000000.0
2008-08-01 05:56:00,78.42,78.42,78.412,78.412,17600000.0
2008-08-01 05:57:00,78.42,78.425,78.42,78.42,11200000.0
2008-08-01 05:58:00,78.424,78.428,78.421,78.421,11200000.0
2008-08-01 05:59:00,78.414,78.424,78.405,78.421,18000000.0
2008-08-01 06:00:00,78.427,78.429,78.406,78.416,12800000.0
2008-08-01 06:01:00,78.434,78.434,78.42,78.42,8000000.0
2008-08-01 06:02:00,78.427,78.435,78.427,78.435,17600000.0
2008-08-01 06:03:00,78.431,78.44,78.431,78.436,12800000.0
2008-08-01 06:04:00,78.441,78.45,78.437,78.437,13200000.0
2008-08-01 06:05:00,78.451,78.461,78.449,78.461,11200000.0
2008-08-01 06:06:00,78.449,78.45,78.438,78.441,11200000.0
2008-08-01 06:07:00,78.441,78.448,78.439,78.448,10600000.0
2008-08-01 06:08:00,78.445,78.45,78.435,78.44,17600000.0
2008-08-01 06:09:00,78.444,78.457,78.435,78.457,12800000.0
2008-08-01 06:10:00,78.449,78.461,78.442,78.442,11200000.0
2008-08-01 06:11:00,78.446,78.472,78.446,78.472,35200000.0
2008-08-01 06:12:00,78.485,78.486,78.466,78.466,11600000.0
2008-08-01 06:13:00,78.468,78.474,78.462,78.471,14400000.0
2008-08-01 06:14:00,78.468,78.469,78.454,78.454,17600000.0
2008-08-01 06:15:00,78.444,78.444,78.434,78.444,17000000.0
2008-08-01 06:16:00,78.44,78.448,78.436,78.438,14800000.0
2008-08-01 06:17:00,78.432,78.432,78.408,78.424,14400000.0
2008-08-01 06:18:00,78.408,78.428,78.341,78.428,11200000.0
2008-08-01 06:19:00,78.437,78.44,78.431,78.44,10000000.0
2008-08-01 06:20:00,78.436,78.436,78.409,78.416,12800000.0
2008-08-01 06:21:00,78.45,78.454,78.441,78.452,14400000.0
2008-08-01 06:22:00,78.459,78.462,78.444,78.462,16000000.0
2008-08-01 06:23:00,78.45,78.45,78.437,78.442,11200000.0
2008-08-01 06:24:00,78.446,78.449,78.443,78.445,14400000.0
2008-08-01 06:25:00,78.456,78.464,78.455,78.461,17600000.0
2008-08-01 06:26:00,78.447,78.453,78.441,78.451,11200000.0
2008-08-01 06:27:00,78.448,78.453,78.443,78.448,14400000.0
2008-08-01 06:28:00,78.444,78.448,78.439,78.439,16000000.0
2008-08-01 06:29:00,78.436,78.441,78.432,78.439,12800000.0
2008-08-01 06:30:00,78.442,78.459,78.442,78.459,27200000.0
2008-08-01 06:31:00,78.463,78.472,78.452,78.462,11200000.0
2008-08-01 06:32:00,78.464,78.464,78.449,78.449,21800000.0
2008-08-01 06:33:00,78.454,78.456,78.448,78.449,24400000.0
2008-08-01 06:34:00,78.43,78.43,78.398,78.398,17600000.0
2008-08-01 06:35:00,78.371,78.394,78.371,78.382,11200000.0
2008-08-01 06:36:00,78.391,78.397,78.383,78.397,12200000.0
2008-08-01 06:37:00,78.389,78.39,78.381,78.381,12800000.0
2008-08-01 06:38:00,78.365,78.368,78.356,78.358,8000000.0
2008-08-01 06:39:00,78.363,78.398,78.363,78.374,14400000.0
2008-08-01 06:40:00,78.386,78.386,78.346,78.346,11200000.0
2008-08-01 06:41:00,78.353,78.359,78.351,78.356,11200000.0
2008-08-01 06:42:00,78.363,78.367,78.36,78.364,14400000.0
2008-08-01 06:43:00,78.339,78.347,78.339,78.342,19200000.0
2008-08-01 06:44:00,78.343,78.356,78.343,78.356,11200000.0
2008-08-01 06:45:00,78.357,78.363,78.346,78.357,12800000.0
2008-08-01 06:46:00,78.36,78.371,78.36,78.362,16000000.0
2008-08-01 06:47:00,78.372,78.376,78.371,78.375,12800000.0
2008-08-01 06:48:00,78.385,78.385,78.359,78.375,12800000.0
2008-08-01 06:49:00,78.375,78.377,78.367,78.367,12800000.0
2008-08-01 06:50:00,78.369,78.369,78.348,78.349,9600000.0
2008-08-01 06:51:00,78.35,78.35,78.325,78.329,15400000.0
2008-08-01 06:52:00,78.321,78.327,78.307,78.325,14400000.0
2008-08-01 06:53:00,78.306,78.325,78.304,78.304,12800000.0
2008-08-01 06:54:00,78.302,78.324,78.298,78.32,12800000.0
2008-08-01 06:55:00,78.316,78.342,78.316,78.342,14400000.0
2008-08-01 06:56:00,78.342,78.342,78.305,78.305,12800000.0
2008-08-01 06:57:00,78.297,78.309,78.297,78.309,16000000.0
2008-08-01 06:58:00,78.295,78.295,78.264,78.276,11200000.0
2008-08-01 06:59:00,78.282,78.282,78.264,78.264,17600000.0
2008-08-01 07:00:00,78.26,78.26,78.252,78.257,11200000.0
2008-08-01 07:01:00,78.262,78.275,78.258,78.274,16000000.0
2008-08-01 07:02:00,78.277,78.282,78.273,78.273,12800000.0
2008-08-01 07:03:00,78.274,78.274,78.263,78.265,12800000.0
2008-08-01 07:04:00,78.259,78.259,78.237,78.246,10600000.0
2008-08-01 07:05:00,78.249,78.251,78.238,78.238,12800000.0
2008-08-01 07:06:00,78.21,78.251,78.21,78.241,16000000.0
2008-08-01 07:07:00,78.254,78.265,78.254,78.254,12800000.0
2008-08-01 07:08:00,78.263,78.269,78.263,78.263,28800000.0
2008-08-01 07:09:00,78.269,78.278,78.269,78.277,16000000.0
2008-08-01 07:10:00,78.266,78.282,78.266,78.282,11200000.0
2008-08-01 07:11:00,78.292,78.297,78.283,78.297,17600000.0
2008-08-01 07:12:00,78.287,78.299,78.276,78.295,14400000.0
2008-08-01 07:13:00,78.312,78.325,78.312,78.321,14400000.0
2008-08-01 07:14:00,78.319,78.319,78.307,78.309,12800000.0
2008-08-01 07:15:00,78.305,78.327,78.301,78.327,11200000.0
2008-08-01 07:16:00,78.321,78.323,78.31,78.321,13800000.0
2008-08-01 07:17:00,78.316,78.34,78.313,78.337,11200000.0
2008-08-01 07:18:00,78.336,78.339,78.316,78.325,14400000.0
2008-08-01 07:19:00,78.322,78.322,78.305,78.309,10600000.0
2008-08-01 07:20:00,78.329,78.349,78.329,78.349,14400000.0
2008-08-01 07:21:00,78.341,78.347,78.338,78.341,12800000.0
2008-08-01 07:22:00,78.346,78.346,78.336,78.346,8000000.0
2008-08-01 07:23:00,78.345,78.345,78.334,78.339,16000000.0
2008-08-01 07:24:00,78.332,78.346,78.325,78.33,11200000.0
2008-08-01 07:25:00,78.324,78.331,78.322,78.329,11200000.0
2008-08-01 07:26:00,78.333,78.333,78.323,78.332,12800000.0
2008-08-01 07:27:00,78.329,78.329,78.314,78.316,12800000.0
2008-08-01 07:28:00,78.304,78.304,78.284,78.292,8000000.0
2008-08-01 07:29:00,78.29,78.29,78.277,78.282,27200000.0
2008-08-01 07:30:00,78.279,78.279,78.268,78.268,12800000.0
2008-08-01 07:31:00,78.285,78.289,78.277,78.289,11200000.0
2008-08-01 07:32:00,78.27,78.284,78.27,78.282,12800000.0
2008-08-01 07:33:00,78.271,78.273,78.251,78.251,16000000.0
2008-08-01 07:34:00,78.26,78.268,78.251,78.251,11200000.0
2008-08-01 07:35:00,78.264,78.264,78.253,78.253,15400000.0
2008-08-01 07:36:00,78.246,78.248,78.237,78.242,12800000.0
2008-08-01 07:37:00,78.234,78.24,78.217,78.217,14400000.0
2008-08-01 07:38:00,78.2,78.21,78.193,78.208,16000000.0
2008-08-01 07:39:00,78.207,78.22,78.207,78.211,19200000.0
2008-08-01 07:40:00,78.226,78.243,78.224,78.243,11200000.0
2008-08-01 07:41:00,78.256,78.268,78.256,78.263,32000000.0
2008-08-01 07:42:00,78.268,78.303,78.268,78.303,33000000.0
2008-08-01 07:43:00,78.311,78.335,78.311,78.335,28200000.0
2008-08-01 07:44:00,78.342,78.38,78.342,78.371,17600000.0
2008-08-01 07:45:00,78.357,78.363,78.298,78.356,14400000.0
2008-08-01 07:46:00,78.345,78.362,78.341,78.362,27200000.0
2008-08-01 07:47:00,78.35,78.358,78.345,78.358,11200000.0
2008-08-01 07:48:00,78.342,78.345,78.339,78.345,11200000.0
2008-08-01 07:49:00,78.335,78.357,78.323,78.357,16000000.0
2008-08-01 07:50:00,78.356,78.369,78.354,78.369,11200000.0
2008-08-01 07:51:00,78.378,78.389,78.371,78.389,38800000.0
2008-08-01 07:52:00,78.395,78.409,78.395,78.409,9600000.0
2008-08-01 07:53:00,78.443,78.456,78.437,78.437,11200000.0
2008-08-01 07:54:00,78.436,78.436,78.414,78.427,12800000.0
2008-08-01 07:55:00,78.419,78.419,78.399,78.399,30400000.0
2008-08-01 07:56:00,78.407,78.419,78.399,78.401,16400000.0
2008-08-01 07:57:00,78.388,78.4,78.378,78.4,17600000.0
2008-08-01 07:58:00,78.376,78.381,78.371,78.377,11200000.0
2008-08-01 07:59:00,78.381,78.385,78.37,78.385,17600000.0
2008-08-01 08:00:00,78.387,78.387,78.359,78.359,12800000.0
2008-08-01 08:01:00,78.36,78.36,78.34,78.34,10600000.0
2008-08-01 08:02:00,78.319,78.334,78.319,78.325,17600000.0
2008-08-01 08:03:00,78.316,78.317,78.301,78.308,16400000.0
2008-08-01 08:04:00,78.315,78.321,78.315,78.319,11200000.0
2008-08-01 08:05:00,78.331,78.331,78.321,78.321,12800000.0
2008-08-01 08:06:00,78.322,78.322,78.309,78.315,12800000.0
2008-08-01 08:07:00,78.305,78.315,78.292,78.299,16400000.0
2008-08-01 08:08:00,78.316,78.324,78.314,78.321,12800000.0
2008-08-01 08:09:00,78.334,78.346,78.334,78.346,12800000.0
2008-08-01 08:10:00,78.345,78.35,78.344,78.348,30400000.0
2008-08-01 08:11:00,78.347,78.351,78.332,78.336,12800000.0
2008-08-01 08:12:00,78.321,78.321,78.311,78.318,17000000.0
2008-08-01 08:13:00,78.336,78.336,78.321,78.334,14400000.0
2008-08-01 08:14:00,78.361,78.367,78.356,78.361,16000000.0
2008-08-01 08:15:00,78.332,78.344,78.325,78.338,11200000.0
2008-08-01 08:16:00,78.363,78.365,78.36,78.364,18600000.0
2008-08-01 08:17:00,78.367,78.375,78.367,78.37,11200000.0
2008-08-01 08:18:00,78.373,78.373,78.361,78.365,11200000.0
2008-08-01 08:19:00,78.351,78.351,78.327,78.327,11200000.0
2008-08-01 08:20:00,78.346,78.347,78.337,78.337,12800000.0
2008-08-01 08:21:00,78.338,78.338,78.313,78.313,10600000.0
2008-08-01 08:22:00,78.304,78.304,78.293,78.293,11200000.0
2008-08-01 08:23:00,78.315,78.318,78.307,78.318,16000000.0
2008-08-01 08:24:00,78.321,78.332,78.319,78.319,17600000.0
2008-08-01 08:25:00,78.326,78.352,78.326,78.352,12800000.0
2008-08-01 08:26:00,78.345,78.355,78.342,78.355,11200000.0
2008-08-01 08:27:00,78.351,78.36,78.35,78.351,11200000.0
2008-08-01 08:28:00,78.357,78.357,78.349,78.351,12800000.0
2008-08-01 08:29:00,78.364,78.369,78.362,78.365,11200000.0
2008-08-01 08:30:00,78.371,78.375,78.36,78.36,12200000.0
2008-08-01 08:31:00,78.344,78.344,78.313,78.323,12800000.0
2008-08-01 08:32:00,78.337,78.348,78.329,78.329,14400000.0
2008-08-01 08:33:00,78.329,78.329,78.313,78.315,42400000.0
2008-08-01 08:34:00,78.325,78.338,78.325,78.338,11200000.0
2008-08-01 08:35:00,78.337,78.337,78.312,78.312,48000000.0
2008-08-01 08:36:00,78.31,78.312,78.289,78.295,16000000.0
2008-08-01 08:37:00,78.297,78.297,78.283,78.289,14400000.0
2008-08-01 08:38:00,78.245,78.278,78.245,78.268,17600000.0
2008-08-01 08:39:00,78.284,78.284,78.266,78.274,14400000.0
2008-08-01 08:40:00,78.265,78.266,78.253,78.266,11200000.0
2008-08-01 08:41:00,78.256,78.257,78.251,78.251,32000000.0
2008-08-01 08:42:00,78.25,78.25,78.235,78.237,14200000.0
2008-08-01 08:43:00,78.233,78.233,78.205,78.209,12800000.0
2008-08-01 08:44:00,78.195,78.203,78.155,78.155,16000000.0
2008-08-01 08:45:00,78.14,78.14,78.13,78.133,12800000.0
2008-08-01 08:46:00,78.136,78.136,78.112,78.112,12800000.0
2008-08-01 08:47:00,78.093,78.093,78.067,78.067,24000000.0
2008-08-01 08:48:00,78.0,78.0,77.94,77.94,30400000.0
2008-08-01 08:49:00,77.924,77.926,77.913,77.926,8000000.0
2008-08-01 08:50:00,77.944,77.948,77.924,77.924,12800000.0
2008-08-01 08:51:00,77.936,77.967,77.936,77.964,22400000.0
2008-08-01 08:52:00,77.967,77.972,77.958,77.958,35200000.0
2008-08-01 08:53:00,77.97,77.989,77.968,77.989,56000000.0
2008-08-01 08:54:00,77.995,78.003,77.995,78.003,22400000.0
2008-08-01 08:55:00,77.989,78.006,77.968,77.968,17600000.0
2008-08-01 08:56:00,77.976,77.976,77.969,77.97,14800000.0
2008-08-01 08:57:00,77.973,77.973,77.949,77.949,43200000.0
2008-08-01 08:58:00,77.953,77.994,77.953,77.994,19200000.0
2008-08-01 08:59:00,77.998,77.998,77.985,77.994,14800000.0
2008-08-01 09:00:00,78.01,78.014,78.007,78.014,32000000.0
2008-08-01 09:01:00,78.025,78.033,78.023,78.025,32000000.0
2008-08-01 09:02:00,78.031,78.087,78.031,78.087,19600000.0
2008-08-01 09:03:00,78.08,78.08,78.059,78.061,16000000.0
2008-08-01 09:04:00,78.065,78.065,78.023,78.027,22400000.0
2008-08-01 09:05:00,78.025,78.025,77.924,77.924,19200000.0
2008-08-01 09:06:00,77.902,77.922,77.902,77.92,30400000.0
2008-08-01 09:07:00,77.913,77.939,77.913,77.939,18600000.0
2008-08-01 09:08:00,77.952,77.952,77.94,77.943,12800000.0
2008-08-01 09:09:00,77.929,77.937,77.919,77.927,46800000.0
2008-08-01 09:10:00,77.927,77.927,77.877,77.877,24000000.0
2008-08-01 09:11:00,77.905,77.919,77.905,77.917,28200000.0
2008-08-01 09:12:00,77.939,78.011,77.939,78.011,14400000.0
2008-08-01 09:13:00,78.026,78.026,78.008,78.01,12800000.0
2008-08-01 09:14:00,77.996,78.031,77.991,78.031,12800000.0
2008-08-01 09:15:00,78.04,78.04,78.02,78.02,30400000.0
2008-08-01 09:16:00,78.001,78.001,77.981,77.984,49600000.0
2008-08-01 09:17:00,77.997,78.009,77.997,78.004,78400000.0
2008-08-01 09:18:00,78.012,78.031,78.01,78.031,72000000.0
2008-08-01 09:19:00,78.034,78.045,78.034,78.042,65000000.0
2008-08-01 09:20:00,78.044,78.044,78.021,78.022,75600000.0
2008-08-01 09:21:00,78.018,78.041,78.018,78.041,49600000.0
2008-08-01 09:22:00,78.038,78.04,78.028,78.028,37200000.0
2008-08-01 09:23:00,78.016,78.024,77.988,77.988,68800000.0
2008-08-01 09:24:00,77.994,78.019,77.994,78.006,43200000.0
2008-08-01 09:25:00,77.983,77.989,77.973,77.986,19200000.0
2008-08-01 09:26:00,77.988,77.988,77.975,77.975,32400000.0
2008-08-01 09:27:00,77.982,77.989,77.979,77.986,70400000.0
2008-08-01 09:28:00,77.99,77.991,77.979,77.982,10600000.0
2008-08-01 09:29:00,77.99,77.99,77.971,77.974,36800000.0
2008-08-01 09:30:00,77.961,77.961,77.941,77.941,25600000.0
2008-08-01 09:31:00,77.971,77.991,77.971,77.986,13200000.0
2008-08-01 09:32:00,77.998,78.005,77.995,77.995,33600000.0
2008-08-01 09:33:00,77.988,77.999,77.988,77.999,30400000.0
2008-08-01 09:34:00,78.002,78.015,77.997,77.999,33600000.0
2008-08-01 09:35:00,77.992,78.011,77.992,78.011,51600000.0
2008-08-01 09:36:00,78.02,78.022,78.008,78.016,45800000.0
2008-08-01 09:37:00,78.021,78.032,78.021,78.032,33600000.0
2008-08-01 09:38:00,78.02,78.026,78.007,78.007,12800000.0
2008-08-01 09:39:00,78.024,78.024,77.992,77.992,43200000.0
2008-08-01 09:40:00,77.974,77.984,77.969,77.984,45800000.0
2008-08-01 09:41:00,77.987,77.991,77.98,77.986,30400000.0
2008-08-01 09:42:00,78.011,78.035,78.011,78.035,43600000.0
2008-08-01 09:43:00,78.036,78.036,78.011,78.011,56000000.0
2008-08-01 09:44:00,78.02,78.03,78.02,78.029,30400000.0
2008-08-01 09:45:00,78.017,78.023,78.013,78.014,19200000.0
2008-08-01 09:46:00,78.023,78.041,78.022,78.041,27200000.0
2008-08-01 09:47:00,78.041,78.042,78.038,78.041,12800000.0
2008-08-01 09:48:00,78.044,78.044,78.028,78.04,12800000.0
2008-08-01 09:49:00,78.042,78.06,78.039,78.06,16000000.0
2008-08-01 09:50:00,78.066,78.071,78.06,78.061,33000000.0
2008-08-01 09:51:00,78.059,78.06,78.049,78.06,85200000.0
2008-08-01 09:52:00,78.05,78.054,78.045,78.053,11200000.0
2008-08-01 09:53:00,78.062,78.062,78.046,78.052,30400000.0
2008-08-01 09:54:00,78.056,78.06,78.052,78.056,12800000.0
2008-08-01 09:55:00,78.045,78.055,78.036,78.055,33600000.0
2008-08-01 09:56:00,78.063,78.063,78.055,78.063,37200000.0
2008-08-01 09:57:00,78.074,78.086,78.074,78.086,24000000.0
2008-08-01 09:58:00,78.086,78.086,78.077,78.083,32400000.0
2008-08-01 09:59:00,78.086,78.103,78.086,78.102,51200000.0
2008-08-01 10:00:00,78.113,78.151,78.107,78.151,62400000.0
2008-08-01 10:01:00,78.13,78.139,78.129,78.139,17600000.0
2008-08-01 10:02:00,78.124,78.125,78.095,78.095,36200000.0
2008-08-01 10:03:00,78.096,78.096,78.085,78.087,44800000.0
2008-08-01 10:04:00,78.098,78.119,78.098,78.119,40400000.0
2008-08-01 10:05:00,78.112,78.122,78.11,78.122,37800000.0
2008-08-01 10:06:00,78.119,78.133,78.119,78.133,33600000.0
2008-08-01 10:07:00,78.155,78.161,78.147,78.147,43200000.0
2008-08-01 10:08:00,78.158,78.166,78.152,78.162,49600000.0
2008-08-01 10:09:00,78.168,78.168,78.155,78.168,12800000.0
2008-08-01 10:10:00,78.171,78.187,78.17,78.183,46800000.0
2008-08-01 10:11:00,78.182,78.22,78.182,78.214,57600000.0
2008-08-01 10:12:00,78.228,78.248,78.228,78.248,57000000.0
2008-08-01 10:13:00,78.268,78.292,78.268,78.292,41600000.0
2008-08-01 10:14:00,78.299,78.299,78.28,78.28,30400000.0
2008-08-01 10:15:00,78.3,78.328,78.3,78.322,30400000.0
2008-08-01 10:16:00,78.319,78.319,78.3,78.302,17600000.0
2008-08-01 10:17:00,78.286,78.286,78.25,78.25,12800000.0
2008-08-01 10:18:00,78.25,78.253,78.242,78.242,12800000.0
2008-08-01 10:19:00,78.234,78.235,78.226,78.233,75000000.0
2008-08-01 10:20:00,78.228,78.235,78.225,78.228,16000000.0
2008-08-01 10:21:00,78.225,78.23,78.22,78.221,34600000.0
2008-08-01 10:22:00,78.223,78.223,78.213,78.215,16000000.0
2008-08-01 10:23:00,78.215,78.226,78.21,78.21,33600000.0
2008-08-01 10:24:00,78.205,78.209,78.203,78.208,43200000.0
2008-08-01 10:25:00,78.204,78.214,78.204,78.212,64000000.0
2008-08-01 10:26:00,78.211,78.211,78.195,78.195,36800000.0
2008-08-01 10:27:00,78.186,78.192,78.18,78.189,52800000.0
2008-08-01 10:28:00,78.191,78.199,78.187,78.189,88400000.0
2008-08-01 10:29:00,78.186,78.186,78.173,78.174,17600000.0
2008-08-01 10:30:00,78.168,78.168,78.157,78.167,27200000.0
2008-08-01 10:31:00,78.177,78.184,78.176,78.182,32000000.0
2008-08-01 10:32:00,78.192,78.197,78.189,78.194,46400000.0
2008-08-01 10:33:00,78.202,78.219,78.202,78.206,35600000.0
2008-08-01 10:34:00,78.209,78.215,78.184,78.186,17600000.0
2008-08-01 10:35:00,78.204,78.209,78.197,78.203,12800000.0
2008-08-01 10:36:00,78.2,78.2,78.188,78.192,11200000.0
2008-08-01 10:37:00,78.196,78.201,78.19,78.201,19200000.0
2008-08-01 10:38:00,78.21,78.228,78.21,78.228,28800000.0
2008-08-01 10:39:00,78.231,78.248,78.231,78.248,16000000.0
2008-08-01 10:40:00,78.257,78.262,78.256,78.258,24000000.0
2008-08-01 10:41:00,78.274,78.305,78.274,78.305,57600000.0
2008-08-01 10:42:00,78.294,78.295,78.284,78.29,38400000.0
2008-08-01 10:43:00,78.276,78.285,78.276,78.282,17600000.0
2008-08-01 10:44:00,78.287,78.293,78.283,78.293,19200000.0
2008-08-01 10:45:00,78.296,78.304,78.292,78.298,22400000.0
2008-08-01 10:46:00,78.301,78.317,78.296,78.317,29200000.0
2008-08-01 10:47:00,78.323,78.323,78.307,78.308,25600000.0
2008-08-01 10:48:00,78.325,78.325,78.316,78.316,38800000.0
2008-08-01 10:49:00,78.325,78.327,78.309,78.322,25600000.0
2008-08-01 10:50:00,78.296,78.307,78.274,78.274,58600000.0
2008-08-01 10:51:00,78.277,78.306,78.277,78.306,69200000.0
2008-08-01 10:52:00,78.307,78.316,78.305,78.314,34600000.0
2008-08-01 10:53:00,78.311,78.321,78.311,78.321,58600000.0
2008-08-01 10:54:00,78.339,78.345,78.331,78.337,54400000.0
2008-08-01 10:55:00,78.321,78.323,78.308,78.314,41600000.0
2008-08-01 10:56:00,78.307,78.307,78.286,78.289,44800000.0
2008-08-01 10:57:00,78.265,78.286,78.264,78.286,34000000.0
2008-08-01 10:58:00,78.295,78.325,78.295,78.325,38800000.0
2008-08-01 10:59:00,78.339,78.348,78.339,78.344,49600000.0
2008-08-01 11:00:00,78.348,78.361,78.344,78.356,51200000.0
2008-08-01 11:01:00,78.346,78.356,78.346,78.347,12800000.0
2008-08-01 11:02:00,78.347,78.385,78.347,78.385,19200000.0
2008-08-01 11:03:00,78.367,78.367,78.351,78.351,36800000.0
2008-08-01 11:04:00,78.341,78.346,78.334,78.344,26600000.0
2008-08-01 11:05:00,78.357,78.357,78.342,78.356,11200000.0
2008-08-01 11:06:00,78.351,78.364,78.349,78.355,30400000.0
2008-08-01 11:07:00,78.371,78.399,78.371,78.397,47200000.0
2008-08-01 11:08:00,78.408,78.416,78.401,78.416,32000000.0
2008-08-01 11:09:00,78.408,78.416,78.403,78.416,75200000.0
2008-08-01 11:10:00,78.427,78.431,78.401,78.423,36800000.0
2008-08-01 11:11:00,78.428,78.428,78.418,78.426,52800000.0
2008-08-01 11:12:00,78.413,78.426,78.406,78.406,70400000.0
2008-08-01 11:13:00,78.418,78.423,78.412,78.412,12800000.0
2008-08-01 11:14:00,78.43,78.444,78.43,78.439,57600000.0
2008-08-01 11:15:00,78.44,78.445,78.436,78.443,11200000.0
2008-08-01 11:16:00,78.433,78.442,78.431,78.442,17000000.0
2008-08-01 11:17:00,78.447,78.458,78.444,78.458,54400000.0
2008-08-01 11:18:00,78.469,78.469,78.452,78.458,73600000.0
2008-08-01 11:19:00,78.478,78.482,78.467,78.47,55400000.0
2008-08-01 11:20:00,78.46,78.461,78.451,78.451,35200000.0
2008-08-01 11:21:00,78.45,78.456,78.447,78.455,39400000.0
2008-08-01 11:22:00,78.456,78.466,78.456,78.464,41600000.0
2008-08-01 11:23:00,78.46,78.46,78.443,78.443,51200000.0
2008-08-01 11:24:00,78.432,78.441,78.431,78.437,52800000.0
2008-08-01 11:25:00,78.437,78.451,78.437,78.446,35200000.0
2008-08-01 11:26:00,78.464,78.494,78.464,78.494,27600000.0
2008-08-01 11:27:00,78.497,78.497,78.485,78.485,12800000.0
2008-08-01 11:28:00,78.477,78.486,78.47,78.47,41000000.0
2008-08-01 11:29:00,78.455,78.457,78.448,78.449,43200000.0
2008-08-01 11:30:00,78.445,78.449,78.44,78.449,11200000.0
2008-08-01 11:31:00,78.448,78.453,78.44,78.448,27200000.0
2008-08-01 11:32:00,78.452,78.466,78.452,78.452,35200000.0
2008-08-01 11:33:00,78.451,78.451,78.441,78.441,18000000.0
2008-08-01 11:34:00,78.439,78.439,78.43,78.439,33600000.0
2008-08-01 11:35:00,78.433,78.437,78.427,78.433,17600000.0
2008-08-01 11:36:00,78.432,78.433,78.42,78.426,43200000.0
2008-08-01 11:37:00,78.421,78.421,78.412,78.414,42000000.0
2008-08-01 11:38:00,78.399,78.399,78.374,78.388,27200000.0
2008-08-01 11:39:00,78.387,78.393,78.383,78.383,11200000.0
2008-08-01 11:40:00,78.377,78.379,78.365,78.365,22400000.0
2008-08-01 11:41:00,78.378,78.378,78.366,78.376,38400000.0
2008-08-01 11:42:00,78.381,78.381,78.367,78.37,38400000.0
2008-08-01 11:43:00,78.362,78.37,78.36,78.364,17600000.0
2008-08-01 11:44:00,78.369,78.369,78.361,78.362,59200000.0
2008-08-01 11:45:00,78.368,78.369,78.354,78.361,49600000.0
2008-08-01 11:46:00,78.361,78.373,78.357,78.373,11200000.0
2008-08-01 11:47:00,78.374,78.375,78.363,78.363,55400000.0
2008-08-01 11:48:00,78.373,78.378,78.344,78.344,14400000.0
2008-08-01 11:49:00,78.345,78.345,78.334,78.336,41600000.0
2008-08-01 11:50:00,78.325,78.338,78.325,78.332,44800000.0
2008-08-01 11:51:00,78.332,78.333,78.321,78.328,44800000.0
2008-08-01 11:52:00,78.322,78.323,78.308,78.312,32400000.0
2008-08-01 11:53:00,78.314,78.332,78.314,78.317,35200000.0
2008-08-01 11:54:00,78.307,78.307,78.278,78.278,48000000.0
2008-08-01 11:55:00,78.268,78.282,78.268,78.273,44200000.0
2008-08-01 11:56:00,78.283,78.291,78.283,78.287,64000000.0
2008-08-01 11:57:00,78.283,78.299,78.281,78.299,22400000.0
2008-08-01 11:58:00,78.297,78.304,78.289,78.289,41600000.0
2008-08-01 11:59:00,78.291,78.301,78.291,78.298,51200000.0
2008-08-01 12:00:00,78.302,78.307,78.3,78.307,36800000.0
2008-08-01 12:01:00,78.299,78.311,78.297,78.311,19200000.0
2008-08-01 12:02:00,78.303,78.307,78.297,78.299,12800000.0
2008-08-01 12:03:00,78.31,78.32,78.308,78.32,51200000.0
2008-08-01 12:04:00,78.337,78.346,78.331,78.331,24000000.0
2008-08-01 12:05:00,78.332,78.354,78.332,78.354,28800000.0
2008-08-01 12:06:00,78.358,78.364,78.356,78.36,24000000.0
2008-08-01 12:07:00,78.353,78.36,78.353,78.36,20200000.0
2008-08-01 12:08:00,78.359,78.368,78.355,78.361,43200000.0
2008-08-01 12:09:00,78.348,78.353,78.339,78.339,25600000.0
2008-08-01 12:10:00,78.338,78.35,78.334,78.343,11200000.0
2008-08-01 12:11:00,78.333,78.344,78.329,78.341,27600000.0
2008-08-01 12:12:00,78.341,78.362,78.341,78.362,30400000.0
2008-08-01 12:13:00,78.366,78.366,78.359,78.365,14400000.0
2008-08-01 12:14:00,78.353,78.359,78.34,78.351,16000000.0
2008-08-01 12:15:00,78.354,78.354,78.344,78.344,27200000.0
2008-08-01 12:16:00,78.345,78.351,78.34,78.344,27200000.0
2008-08-01 12:17:00,78.338,78.338,78.329,78.329,44000000.0
2008-08-01 12:18:00,78.327,78.332,78.323,78.332,25600000.0
2008-08-01 12:19:00,78.334,78.336,78.327,78.332,35200000.0
2008-08-01 12:20:00,78.329,78.329,78.317,78.321,37200000.0
2008-08-01 12:21:00,78.333,78.35,78.333,78.35,59200000.0
2008-08-01 12:22:00,78.35,78.356,78.345,78.345,30400000.0
2008-08-01 12:23:00,78.341,78.341,78.325,78.333,32000000.0
2008-08-01 12:24:00,78.347,78.358,78.343,78.343,33600000.0
2008-08-01 12:25:00,78.312,78.317,78.278,78.278,22800000.0
2008-08-01 12:26:00,78.273,78.273,78.231,78.231,30400000.0
2008-08-01 12:27:00,78.275,78.281,78.27,78.281,30400000.0
2008-08-01 12:28:00,78.279,78.279,78.263,78.271,60200000.0
2008-08-01 12:29:00,78.2,78.335,78.2,78.206,114600000.0
2008-08-01 12:30:00,78.275,78.279,78.184,78.259,46800000.0
2008-08-01 12:31:00,78.258,78.266,78.258,78.265,69800000.0
2008-08-01 12:32:00,78.281,78.297,78.279,78.279,28800000.0
2008-08-01 12:33:00,78.263,78.269,78.245,78.247,40000000.0
2008-08-01 12:34:00,78.231,78.263,78.231,78.254,27200000.0
2008-08-01 12:35:00,78.266,78.27,78.259,78.261,25600000.0
2008-08-01 12:36:00,78.259,78.266,78.259,78.261,48000000.0
2008-08-01 12:37:00,78.264,78.267,78.257,78.266,14400000.0
2008-08-01 12:38:00,78.271,78.285,78.268,78.285,14400000.0
2008-08-01 12:39:00,78.289,78.289,78.283,78.283,24000000.0
2008-08-01 12:40:00,78.292,78.309,78.289,78.307,16000000.0
2008-08-01 12:41:00,78.309,78.326,78.309,78.324,22400000.0
2008-08-01 12:42:00,78.318,78.32,78.31,78.31,21800000.0
2008-08-01 12:43:00,78.299,78.31,78.299,78.305,37200000.0
2008-08-01 12:44:00,78.288,78.288,78.277,78.277,22400000.0
2008-08-01 12:45:00,78.279,78.292,78.279,78.292,35200000.0
2008-08-01 12:46:00,78.292,78.304,78.292,78.296,45200000.0
2008-08-01 12:47:00,78.293,78.307,78.289,78.307,30400000.0
2008-08-01 12:48:00,78.311,78.311,78.304,78.309,32000000.0
2008-08-01 12:49:00,78.299,78.302,78.286,78.286,40400000.0
2008-08-01 12:50:00,78.283,78.291,78.262,78.267,16000000.0
2008-08-01 12:51:00,78.261,78.273,78.257,78.273,21800000.0
2008-08-01 12:52:00,78.289,78.311,78.289,78.311,25600000.0
2008-08-01 12:53:00,78.301,78.309,78.301,78.303,11200000.0
2008-08-01 12:54:00,78.3,78.311,78.297,78.31,11200000.0
2008-08-01 12:55:00,78.313,78.341,78.307,78.341,24000000.0
2008-08-01 12:56:00,78.34,78.34,78.333,78.333,12800000.0
2008-08-01 12:57:00,78.321,78.321,78.306,78.311,27200000.0
2008-08-01 12:58:00,78.33,78.344,78.33,78.339,12800000.0
2008-08-01 12:59:00,78.334,78.334,78.323,78.326,14400000.0
2008-08-01 13:00:00,78.303,78.303,78.259,78.259,16000000.0
2008-08-01 13:01:00,78.265,78.27,78.259,78.27,16400000.0
2008-08-01 13:02:00,78.272,78.272,78.267,78.267,12800000.0
2008-08-01 13:03:00,78.252,78.252,78.22,78.22,13200000.0
2008-08-01 13:04:00,78.218,78.229,78.217,78.229,16000000.0
2008-08-01 13:05:00,78.228,78.23,78.207,78.207,12800000.0
2008-08-01 13:06:00,78.203,78.203,78.169,78.169,17600000.0
2008-08-01 13:07:00,78.151,78.167,78.151,78.167,12800000.0
2008-08-01 13:08:00,78.175,78.187,78.175,78.184,32000000.0
2008-08-01 13:09:00,78.186,78.194,78.181,78.194,28800000.0
2008-08-01 13:10:00,78.187,78.187,78.169,78.173,32000000.0
2008-08-01 13:11:00,78.183,78.211,78.183,78.211,19200000.0
2008-08-01 13:12:00,78.226,78.226,78.207,78.207,16000000.0
2008-08-01 13:13:00,78.215,78.216,78.195,78.197,11600000.0
2008-08-01 13:14:00,78.197,78.197,78.182,78.183,11200000.0
2008-08-01 13:15:00,78.186,78.195,78.181,78.189,11200000.0
2008-08-01 13:16:00,78.172,78.174,78.166,78.166,25600000.0
2008-08-01 13:17:00,78.176,78.196,78.176,78.192,12800000.0
2008-08-01 13:18:00,78.196,78.201,78.195,78.199,54800000.0
2008-08-01 13:19:00,78.187,78.19,78.172,78.176,14400000.0
2008-08-01 13:20:00,78.171,78.181,78.166,78.166,12800000.0
2008-08-01 13:21:00,78.174,78.199,78.174,78.191,55400000.0
2008-08-01 13:22:00,78.198,78.201,78.186,78.192,11200000.0
2008-08-01 13:23:00,78.184,78.184,78.165,78.183,13200000.0
2008-08-01 13:24:00,78.171,78.171,78.161,78.167,14400000.0
2008-08-01 13:25:00,78.164,78.164,78.146,78.146,33600000.0
2008-08-01 13:26:00,78.144,78.145,78.132,78.132,24000000.0
2008-08-01 13:27:00,78.137,78.145,78.137,78.145,40400000.0
2008-08-01 13:28:00,78.139,78.147,78.139,78.14,21200000.0
2008-08-01 13:29:00,78.138,78.149,78.134,78.149,22400000.0
2008-08-01 13:30:00,78.158,78.171,78.158,78.171,36800000.0
2008-08-01 13:31:00,78.177,78.186,78.169,78.178,11200000.0
2008-08-01 13:32:00,78.203,78.203,78.193,78.195,17600000.0
2008-08-01 13:33:00,78.205,78.208,78.197,78.198,12800000.0
2008-08-01 13:34:00,78.199,78.224,78.198,78.221,12800000.0
2008-08-01 13:35:00,78.24,78.244,78.227,78.237,12800000.0
2008-08-01 13:36:00,78.236,78.236,78.214,78.214,47400000.0
2008-08-01 13:37:00,78.208,78.217,78.208,78.213,24000000.0
2008-08-01 13:38:00,78.198,78.225,78.198,78.211,28800000.0
2008-08-01 13:39:00,78.226,78.229,78.214,78.221,26000000.0
2008-08-01 13:40:00,78.207,78.209,78.201,78.201,12800000.0
2008-08-01 13:41:00,78.198,78.208,78.198,78.204,16000000.0
2008-08-01 13:42:00,78.21,78.213,78.198,78.198,12800000.0
2008-08-01 13:43:00,78.19,78.194,78.172,78.172,25600000.0
2008-08-01 13:44:00,78.18,78.192,78.18,78.184,28800000.0
2008-08-01 13:45:00,78.199,78.199,78.18,78.184,12800000.0
2008-08-01 13:46:00,78.176,78.179,78.165,78.167,14400000.0
2008-08-01 13:47:00,78.149,78.164,78.149,78.155,27200000.0
2008-08-01 13:48:00,78.164,78.167,78.14,78.14,14400000.0
2008-08-01 13:49:00,78.139,78.146,78.139,78.146,34000000.0
2008-08-01 13:50:00,78.151,78.156,78.142,78.152,33600000.0
2008-08-01 13:51:00,78.143,78.159,78.143,78.159,16000000.0
2008-08-01 13:52:00,78.179,78.193,78.178,78.192,40000000.0
2008-08-01 13:53:00,78.192,78.193,78.183,78.187,36800000.0
2008-08-01 13:54:00,78.186,78.193,78.186,78.193,24000000.0
2008-08-01 13:55:00,78.187,78.196,78.187,78.196,11200000.0
2008-08-01 13:56:00,78.203,78.203,78.192,78.192,14400000.0
2008-08-01 13:57:00,78.169,78.193,78.169,78.192,14800000.0
2008-08-01 13:58:00,78.197,78.197,78.186,78.193,32400000.0
2008-08-01 13:59:00,78.205,78.208,78.196,78.196,47400000.0
2008-08-01 14:00:00,78.196,78.201,78.192,78.199,32000000.0
2008-08-01 14:01:00,78.209,78.221,78.209,78.209,14400000.0
2008-08-01 14:02:00,78.201,78.208,78.194,78.202,29200000.0
2008-08-01 14:03:00,78.197,78.216,78.197,78.216,14400000.0
2008-08-01 14:04:00,78.227,78.23,78.215,78.215,14400000.0
2008-08-01 14:05:00,78.203,78.232,78.203,78.232,25600000.0
2008-08-01 14:06:00,78.249,78.249,78.214,78.22,17600000.0
2008-08-01 14:07:00,78.213,78.24,78.213,78.24,12800000.0
2008-08-01 14:08:00,78.246,78.247,78.242,78.245,24000000.0
2008-08-01 14:09:00,78.252,78.254,78.236,78.236,11200000.0
2008-08-01 14:10:00,78.24,78.24,78.226,78.226,17600000.0
2008-08-01 14:11:00,78.245,78.258,78.245,78.245,12800000.0
2008-08-01 14:12:00,78.236,78.252,78.236,78.252,12800000.0
2008-08-01 14:13:00,78.262,78.263,78.257,78.257,24000000.0
2008-08-01 14:14:00,78.269,78.279,78.265,78.279,20800000.0
2008-08-01 14:15:00,78.265,78.266,78.23,78.23,33600000.0
2008-08-01 14:16:00,78.196,78.196,78.172,78.172,27600000.0
2008-08-01 14:17:00,78.171,78.183,78.171,78.174,11200000.0
2008-08-01 14:18:00,78.196,78.196,78.181,78.189,16000000.0
2008-08-01 14:19:00,78.197,78.214,78.197,78.214,40400000.0
2008-08-01 14:20:00,78.245,78.251,78.245,78.251,14400000.0
2008-08-01 14:21:00,78.247,78.251,78.238,78.24,33600000.0
2008-08-01 14:22:00,78.225,78.242,78.225,78.24,14400000.0
2008-08-01 14:23:00,78.241,78.241,78.232,78.232,17600000.0
2008-08-01 14:24:00,78.219,78.219,78.208,78.216,36800000.0
2008-08-01 14:25:00,78.196,78.196,78.184,78.184,12200000.0
2008-08-01 14:26:00,78.189,78.199,78.189,78.197,19200000.0
2008-08-01 14:27:00,78.209,78.221,78.207,78.207,11200000.0
2008-08-01 14:28:00,78.191,78.221,78.184,78.221,11200000.0
2008-08-01 14:29:00,78.227,78.242,78.205,78.205,12200000.0
2008-08-01 14:30:00,78.32,78.344,78.15,78.15,11200000.0
2008-08-01 14:31:00,78.205,78.297,78.196,78.297,16000000.0
2008-08-01 14:32:00,78.317,78.325,78.283,78.285,12800000.0
2008-08-01 14:33:00,78.277,78.281,78.22,78.22,17600000.0
2008-08-01 14:34:00,78.208,78.208,78.158,78.158,17600000.0
2008-08-01 14:35:00,78.104,78.143,78.091,78.143,11200000.0
2008-08-01 14:36:00,78.135,78.165,78.135,78.137,12200000.0
2008-08-01 14:37:00,78.097,78.097,78.06,78.077,12800000.0
2008-08-01 14:38:00,78.077,78.077,78.007,78.007,11200000.0
2008-08-01 14:39:00,77.972,77.987,77.964,77.964,17600000.0
2008-08-01 14:40:00,77.979,78.087,77.979,78.074,16000000.0
2008-08-01 14:41:00,78.04,78.04,77.996,77.999,11200000.0
2008-08-01 14:42:00,78.01,78.07,78.01,78.07,12800000.0
2008-08-01 14:43:00,78.096,78.096,78.058,78.058,17600000.0
2008-08-01 14:44:00,78.07,78.1,78.07,78.1,12800000.0
2008-08-01 14:45:00,78.087,78.106,78.086,78.106,12800000.0
2008-08-01 14:46:00,78.147,78.155,78.147,78.155,17600000.0
2008-08-01 14:47:00,78.181,78.237,78.181,78.237,12800000.0
2008-08-01 14:48:00,78.247,78.258,78.229,78.229,11200000.0
2008-08-01 14:49:00,78.204,78.212,78.189,78.189,16000000.0
2008-08-01 14:50:00,78.212,78.226,78.21,78.226,12800000.0
2008-08-01 14:51:00,78.232,78.245,78.23,78.23,17600000.0
2008-08-01 14:52:00,78.223,78.243,78.223,78.243,14400000.0
2008-08-01 14:53:00,78.214,78.214,78.184,78.194,11200000.0
2008-08-01 14:54:00,78.177,78.177,78.16,78.16,12800000.0
2008-08-01 14:55:00,78.171,78.188,78.171,78.188,11200000.0
2008-08-01 14:56:00,78.199,78.204,78.171,78.171,16000000.0
2008-08-01 14:57:00,78.171,78.181,78.167,78.181,12800000.0
2008-08-01 14:58:00,78.18,78.188,78.177,78.183,14400000.0
2008-08-01 14:59:00,78.199,78.209,78.188,78.209,12800000.0
2008-08-01 15:00:00,78.234,78.238,78.224,78.224,16000000.0
2008-08-01 15:01:00,78.231,78.266,78.231,78.262,18000000.0
2008-08-01 15:02:00,78.271,78.271,78.262,78.262,11200000.0
2008-08-01 15:03:00,78.266,78.278,78.266,78.274,11200000.0
2008-08-01 15:04:00,78.268,78.268,78.254,78.254,16000000.0
2008-08-01 15:05:00,78.249,78.259,78.249,78.257,12800000.0
2008-08-01 15:06:00,78.234,78.234,78.193,78.193,11600000.0
2008-08-01 15:07:00,78.201,78.201,78.187,78.188,11200000.0
2008-08-01 15:08:00,78.174,78.202,78.174,78.202,11200000.0
2008-08-01 15:09:00,78.203,78.208,78.185,78.208,14400000.0
2008-08-01 15:10:00,78.214,78.23,78.214,78.23,16000000.0
2008-08-01 15:11:00,78.211,78.211,78.207,78.211,11200000.0
2008-08-01 15:12:00,78.188,78.224,78.188,78.224,12800000.0
2008-08-01 15:13:00,78.21,78.21,78.18,78.182,12800000.0
2008-08-01 15:14:00,78.161,78.18,78.161,78.177,16000000.0
2008-08-01 15:15:00,78.206,78.213,78.199,78.206,17000000.0
2008-08-01 15:16:00,78.212,78.212,78.198,78.199,12200000.0
2008-08-01 15:17:00,78.205,78.219,78.205,78.211,14400000.0
2008-08-01 15:18:00,78.222,78.235,78.217,78.233,12800000.0
2008-08-01 15:19:00,78.216,78.217,78.196,78.211,16000000.0
2008-08-01 15:20:00,78.221,78.221,78.208,78.208,16000000.0
2008-08-01 15:21:00,78.221,78.224,78.132,78.219,17600000.0
2008-08-01 15:22:00,78.221,78.224,78.2,78.2,11200000.0
2008-08-01 15:23:00,78.207,78.243,78.202,78.243,11200000.0
2008-08-01 15:24:00,78.259,78.259,78.237,78.237,10600000.0
2008-08-01 15:25:00,78.234,78.239,78.228,78.238,12800000.0
2008-08-01 15:26:00,78.243,78.257,78.242,78.257,14400000.0
2008-08-01 15:27:00,78.235,78.239,78.213,78.213,12800000.0
2008-08-01 15:28:00,78.215,78.22,78.206,78.216,12800000.0
2008-08-01 15:29:00,78.23,78.244,78.22,78.22,17600000.0
2008-08-01 15:30:00,78.242,78.246,78.232,78.232,17600000.0
2008-08-01 15:31:00,78.241,78.245,78.223,78.224,12800000.0
2008-08-01 15:32:00,78.213,78.213,78.2,78.2,11200000.0
2008-08-01 15:33:00,78.22,78.254,78.22,78.24,11200000.0
2008-08-01 15:34:00,78.251,78.261,78.247,78.261,11200000.0
2008-08-01 15:35:00,78.282,78.292,78.278,78.285,12800000.0
2008-08-01 15:36:00,78.283,78.33,78.283,78.33,14400000.0
2008-08-01 15:37:00,78.326,78.326,78.297,78.315,16000000.0
2008-08-01 15:38:00,78.314,78.32,78.302,78.317,16000000.0
2008-08-01 15:39:00,78.312,78.335,78.312,78.33,14400000.0
2008-08-01 15:40:00,78.347,78.37,78.327,78.368,12800000.0
2008-08-01 15:41:00,78.368,78.385,78.368,78.37,16000000.0
2008-08-01 15:42:00,78.357,78.357,78.291,78.329,17600000.0
2008-08-01 15:43:00,78.342,78.357,78.342,78.345,12800000.0
2008-08-01 15:44:00,78.371,78.388,78.368,78.388,13200000.0
2008-08-01 15:45:00,78.366,78.366,78.33,78.33,12800000.0
2008-08-01 15:46:00,78.301,78.301,78.269,78.277,11200000.0
2008-08-01 15:47:00,78.291,78.297,78.286,78.286,11200000.0
2008-08-01 15:48:00,78.286,78.286,78.24,78.24,12800000.0
2008-08-01 15:49:00,78.226,78.236,78.218,78.218,11200000.0
2008-08-01 15:50:00,78.221,78.238,78.217,78.238,14400000.0
2008-08-01 15:51:00,78.238,78.238,78.198,78.198,11200000.0
2008-08-01 15:52:00,78.189,78.189,78.17,78.17,10600000.0
2008-08-01 15:53:00,78.165,78.203,78.165,78.203,12800000.0
2008-08-01 15:54:00,78.228,78.231,78.221,78.223,17600000.0
2008-08-01 15:55:00,78.23,78.26,78.23,78.26,17600000.0
2008-08-01 15:56:00,78.259,78.263,78.23,78.23,11200000.0
2008-08-01 15:57:00,78.24,78.24,78.23,78.23,14800000.0
2008-08-01 15:58:00,78.226,78.226,78.209,78.209,11200000.0
2008-08-01 15:59:00,78.199,78.208,78.193,78.208,11200000.0
2008-08-01 16:00:00,78.246,78.258,78.235,78.24,11200000.0
2008-08-01 16:01:00,78.24,78.271,78.24,78.271,11200000.0
2008-08-01 16:02:00,78.239,78.244,78.223,78.244,17600000.0
2008-08-01 16:03:00,78.241,78.242,78.219,78.242,12800000.0
2008-08-01 16:04:00,78.249,78.283,78.192,78.283,11200000.0
2008-08-01 16:05:00,78.301,78.301,78.282,78.29,14400000.0
2008-08-01 16:06:00,78.27,78.27,78.222,78.229,16000000.0
2008-08-01 16:07:00,78.202,78.202,78.163,78.163,11200000.0
2008-08-01 16:08:00,78.099,78.124,78.091,78.113,11200000.0
2008-08-01 16:09:00,78.124,78.156,78.124,78.148,17600000.0
2008-08-01 16:10:00,78.152,78.16,78.109,78.109,12800000.0
2008-08-01 16:11:00,78.121,78.129,78.114,78.124,11200000.0
2008-08-01 16:12:00,78.121,78.136,78.113,78.113,17600000.0
2008-08-01 16:13:00,78.117,78.127,78.115,78.116,11200000.0
2008-08-01 16:14:00,78.124,78.142,78.124,78.142,14400000.0
2008-08-01 16:15:00,78.143,78.143,78.122,78.138,11200000.0
2008-08-01 16:16:00,78.144,78.151,78.137,78.15,11200000.0
2008-08-01 16:17:00,78.158,78.169,78.145,78.166,17600000.0
2008-08-01 16:18:00,78.166,78.169,78.157,78.166,16000000.0
2008-08-01 16:19:00,78.156,78.156,78.109,78.109,11200000.0
2008-08-01 16:20:00,78.095,78.101,78.087,78.096,11200000.0
2008-08-01 16:21:00,78.071,78.1,78.071,78.099,11200000.0
2008-08-01 16:22:00,78.119,78.132,78.119,78.132,11200000.0
2008-08-01 16:23:00,78.129,78.135,78.122,78.122,12800000.0
2008-08-01 16:24:00,78.118,78.12,78.1,78.1,11200000.0
2008-08-01 16:25:00,78.087,78.109,78.087,78.106,12800000.0
2008-08-01 16:26:00,78.101,78.129,78.101,78.129,12800000.0
2008-08-01 16:27:00,78.131,78.134,78.104,78.134,17600000.0
2008-08-01 16:28:00,78.133,78.147,78.123,78.147,11200000.0
2008-08-01 16:29:00,78.138,78.138,78.12,78.12,13800000.0
2008-08-01 16:30:00,78.121,78.138,78.097,78.097,14800000.0
2008-08-01 16:31:00,78.082,78.082,78.07,78.07,14400000.0
2008-08-01 16:32:00,78.085,78.092,78.062,78.077,16000000.0
2008-08-01 16:33:00,78.087,78.087,78.045,78.045,13800000.0
2008-08-01 16:34:00,78.054,78.066,78.041,78.066,17600000.0
2008-08-01 16:35:00,78.093,78.093,78.077,78.081,12800000.0
2008-08-01 16:36:00,78.073,78.079,78.071,78.078,11200000.0
2008-08-01 16:37:00,78.077,78.101,78.077,78.085,12800000.0
2008-08-01 16:38:00,78.095,78.137,78.095,78.137,14400000.0
2008-08-01 16:39:00,78.133,78.136,78.119,78.126,12800000.0
2008-08-01 16:40:00,78.129,78.133,78.123,78.133,17600000.0
2008-08-01 16:41:00,78.119,78.119,78.097,78.1,12200000.0
2008-08-01 16:42:00,78.086,78.086,78.06,78.061,11200000.0
2008-08-01 16:43:00,78.066,78.081,78.066,78.076,12800000.0
2008-08-01 16:44:00,78.069,78.069,78.056,78.067,11200000.0
2008-08-01 16:45:00,78.075,78.117,78.074,78.117,11200000.0
2008-08-01 16:46:00,78.115,78.127,78.104,78.127,14400000.0
2008-08-01 16:47:00,78.119,78.127,78.111,78.111,17600000.0
2008-08-01 16:48:00,78.107,78.107,78.085,78.091,11200000.0
2008-08-01 16:49:00,78.085,78.085,78.072,78.072,12800000.0
2008-08-01 16:50:00,78.071,78.071,78.051,78.052,17600000.0
2008-08-01 16:51:00,78.044,78.046,77.989,77.989,11200000.0
2008-08-01 16:52:00,78.072,78.072,78.05,78.06,17600000.0
2008-08-01 16:53:00,78.049,78.049,78.033,78.04,17600000.0
2008-08-01 16:54:00,78.04,78.046,78.036,78.046,9600000.0
2008-08-01 16:55:00,78.043,78.053,78.036,78.053,14800000.0
2008-08-01 16:56:00,78.035,78.035,77.981,77.981,13200000.0
2008-08-01 16:57:00,77.965,77.965,77.946,77.946,16000000.0
2008-08-01 16:58:00,77.952,77.963,77.95,77.956,13200000.0
2008-08-01 16:59:00,77.971,77.993,77.971,77.993,12800000.0
2008-08-01 17:00:00,78.027,78.038,78.027,78.036,11200000.0
2008-08-01 17:01:00,78.043,78.075,77.947,78.075,12800000.0
2008-08-01 17:02:00,78.09,78.098,78.063,78.063,16000000.0
2008-08-01 17:03:00,78.073,78.076,78.07,78.07,11200000.0
2008-08-01 17:04:00,78.061,78.067,78.05,78.061,11200000.0
2008-08-01 17:05:00,78.069,78.08,78.057,78.075,17600000.0
2008-08-01 17:06:00,78.063,78.068,78.046,78.061,11200000.0
2008-08-01 17:07:00,78.066,78.083,78.064,78.083,11200000.0
2008-08-01 17:08:00,78.08,78.083,78.071,78.071,17600000.0
2008-08-01 17:09:00,78.077,78.109,78.077,78.109,16400000.0
2008-08-01 17:10:00,78.104,78.114,78.098,78.107,11200000.0
2008-08-01 17:11:00,78.12,78.153,78.12,78.153,12800000.0
2008-08-01 17:12:00,78.177,78.177,78.147,78.175,12800000.0
2008-08-01 17:13:00,78.185,78.185,78.143,78.148,12800000.0
2008-08-01 17:14:00,78.141,78.141,78.124,78.124,12800000.0
2008-08-01 17:15:00,78.122,78.127,78.119,78.123,12800000.0
2008-08-01 17:16:00,78.1,78.1,78.083,78.089,11200000.0
2008-08-01 17:17:00,78.072,78.072,78.045,78.057,11200000.0
2008-08-01 17:18:00,78.061,78.074,78.061,78.068,12800000.0
2008-08-01 17:19:00,78.056,78.082,78.056,78.082,16000000.0
2008-08-01 17:20:00,78.103,78.122,78.102,78.12,11200000.0
2008-08-01 17:21:00,78.122,78.136,78.113,78.136,12800000.0
2008-08-01 17:22:00,78.132,78.139,78.041,78.126,11200000.0
2008-08-01 17:23:00,78.111,78.139,78.111,78.139,11200000.0
2008-08-01 17:24:00,78.148,78.151,78.142,78.144,11200000.0
2008-08-01 17:25:00,78.138,78.139,78.128,78.128,11200000.0
2008-08-01 17:26:00,78.108,78.108,78.101,78.101,11200000.0
2008-08-01 17:27:00,78.114,78.121,78.112,78.117,17600000.0
2008-08-01 17:28:00,78.135,78.14,78.129,78.134,12800000.0
2008-08-01 17:29:00,78.133,78.153,78.129,78.141,12800000.0
2008-08-01 17:30:00,78.158,78.165,78.158,78.158,11200000.0
2008-08-01 17:31:00,78.155,78.164,78.155,78.16,12800000.0
2008-08-01 17:32:00,78.164,78.175,78.162,78.173,11200000.0
2008-08-01 17:33:00,78.18,78.18,78.171,78.178,12800000.0
2008-08-01 17:34:00,78.176,78.185,78.169,78.185,11200000.0
2008-08-01 17:35:00,78.181,78.181,78.174,78.174,12800000.0
2008-08-01 17:36:00,78.173,78.181,78.168,78.179,11200000.0
2008-08-01 17:37:00,78.186,78.207,78.18,78.18,11200000.0
2008-08-01 17:38:00,78.171,78.171,78.123,78.123,16000000.0
2008-08-01 17:39:00,78.14,78.151,78.139,78.144,17600000.0
2008-08-01 17:40:00,78.153,78.18,78.153,78.18,11200000.0
2008-08-01 17:41:00,78.182,78.189,78.169,78.187,11200000.0
2008-08-01 17:42:00,78.191,78.191,78.158,78.158,10600000.0
2008-08-01 17:43:00,78.161,78.177,78.161,78.177,12800000.0
2008-08-01 17:44:00,78.184,78.184,78.17,78.17,12800000.0
2008-08-01 17:45:00,78.159,78.168,78.155,78.157,11200000.0
2008-08-01 17:46:00,78.15,78.156,78.142,78.156,12800000.0
2008-08-01 17:47:00,78.175,78.181,78.168,78.169,12800000.0
2008-08-01 17:48:00,78.167,78.171,78.159,78.166,11200000.0
2008-08-01 17:49:00,78.164,78.177,78.164,78.177,11200000.0
2008-08-01 17:50:00,78.189,78.201,78.164,78.164,13200000.0
2008-08-01 17:51:00,78.149,78.157,78.141,78.157,11200000.0
2008-08-01 17:52:00,78.18,78.189,78.172,78.182,12800000.0
2008-08-01 17:53:00,78.185,78.191,78.182,78.19,17600000.0
2008-08-01 17:54:00,78.182,78.201,78.182,78.199,8000000.0
2008-08-01 17:55:00,78.204,78.209,78.203,78.209,12800000.0
2008-08-01 17:56:00,78.189,78.202,78.189,78.192,11200000.0
2008-08-01 17:57:00,78.202,78.227,78.202,78.227,16000000.0
2008-08-01 17:58:00,78.214,78.214,78.173,78.173,12800000.0
2008-08-01 17:59:00,78.173,78.173,78.158,78.161,11200000.0
2008-08-01 18:00:00,78.159,78.162,78.15,78.15,17600000.0
2008-08-01 18:01:00,78.16,78.161,78.067,78.143,17600000.0
2008-08-01 18:02:00,78.141,78.147,78.141,78.146,17600000.0
2008-08-01 18:03:00,78.137,78.157,78.137,78.143,12800000.0
2008-08-01 18:04:00,78.132,78.137,78.125,78.125,11200000.0
2008-08-01 18:05:00,78.127,78.138,78.126,78.138,17600000.0
2008-08-01 18:06:00,78.142,78.144,78.129,78.136,12800000.0
2008-08-01 18:07:00,78.142,78.163,78.142,78.162,11200000.0
2008-08-01 18:08:00,78.163,78.163,78.144,78.148,16000000.0
2008-08-01 18:09:00,78.144,78.152,78.143,78.152,16000000.0
2008-08-01 18:10:00,78.156,78.156,78.139,78.148,12800000.0
2008-08-01 18:11:00,78.122,78.122,78.101,78.116,11200000.0
2008-08-01 18:12:00,78.117,78.121,78.114,78.121,12800000.0
2008-08-01 18:13:00,78.106,78.126,78.106,78.126,11200000.0
2008-08-01 18:14:00,78.131,78.145,78.124,78.145,13200000.0
2008-08-01 18:15:00,78.14,78.146,78.131,78.136,14400000.0
2008-08-01 18:16:00,78.128,78.136,78.123,78.136,12800000.0
2008-08-01 18:17:00,78.135,78.135,78.122,78.128,11200000.0
2008-08-01 18:18:00,78.135,78.143,78.135,78.14,11600000.0
2008-08-01 18:19:00,78.127,78.144,78.127,78.139,16000000.0
2008-08-01 18:20:00,78.14,78.14,78.128,78.14,12800000.0
2008-08-01 18:21:00,78.152,78.161,78.15,78.153,11200000.0
2008-08-01 18:22:00,78.153,78.153,78.081,78.146,15400000.0
2008-08-01 18:23:00,78.129,78.146,78.129,78.141,16000000.0
2008-08-01 18:24:00,78.147,78.149,78.126,78.126,12800000.0
2008-08-01 18:25:00,78.132,78.142,78.132,78.142,11200000.0
2008-08-01 18:26:00,78.15,78.155,78.146,78.152,12800000.0
2008-08-01 18:27:00,78.143,78.162,78.142,78.147,14400000.0
2008-08-01 18:28:00,78.145,78.145,78.136,78.136,12800000.0
2008-08-01 18:29:00,78.136,78.137,78.132,78.134,13200000.0
2008-08-01 18:30:00,78.14,78.148,78.14,78.148,11200000.0
2008-08-01 18:31:00,78.146,78.152,78.14,78.14,12800000.0
2008-08-01 18:32:00,78.142,78.142,78.132,78.133,11200000.0
2008-08-01 18:33:00,78.119,78.121,78.104,78.108,11200000.0
2008-08-01 18:34:00,78.12,78.125,78.12,78.124,12800000.0
2008-08-01 18:35:00,78.118,78.119,78.109,78.116,13200000.0
2008-08-01 18:36:00,78.118,78.118,78.096,78.105,12800000.0
2008-08-01 18:37:00,78.112,78.114,78.106,78.109,18000000.0
2008-08-01 18:38:00,78.101,78.101,78.082,78.088,11200000.0
2008-08-01 18:39:00,78.1,78.106,78.097,78.099,16000000.0
2008-08-01 18:40:00,78.105,78.105,78.096,78.099,12800000.0
2008-08-01 18:41:00,78.114,78.114,78.108,78.111,13800000.0
2008-08-01 18:42:00,78.091,78.109,78.091,78.109,11200000.0
2008-08-01 18:43:00,78.11,78.111,78.101,78.102,13200000.0
2008-08-01 18:44:00,78.106,78.115,78.106,78.111,11200000.0
2008-08-01 18:45:00,78.112,78.126,78.11,78.126,11200000.0
2008-08-01 18:46:00,78.121,78.122,78.103,78.122,11200000.0
2008-08-01 18:47:00,78.124,78.126,78.107,78.107,12800000.0
2008-08-01 18:48:00,78.132,78.132,78.122,78.128,12800000.0
2008-08-01 18:49:00,78.122,78.131,78.122,78.125,12800000.0
2008-08-01 18:50:00,78.121,78.129,78.114,78.126,17000000.0
2008-08-01 18:51:00,78.121,78.125,78.114,78.125,13200000.0
2008-08-01 18:52:00,78.125,78.128,78.117,78.118,12800000.0
2008-08-01 18:53:00,78.1,78.103,78.082,78.082,12800000.0
2008-08-01 18:54:00,78.112,78.132,78.112,78.131,11200000.0
2008-08-01 18:55:00,78.134,78.14,78.132,78.135,11200000.0
2008-08-01 18:56:00,78.149,78.193,78.149,78.177,16000000.0
2008-08-01 18:57:00,78.162,78.169,78.139,78.144,10600000.0
2008-08-01 18:58:00,78.129,78.148,78.129,78.148,11200000.0
2008-08-01 18:59:00,78.138,78.141,78.135,78.141,17000000.0
2008-08-01 19:00:00,78.134,78.151,78.134,78.151,12800000.0
2008-08-01 19:01:00,78.146,78.149,78.134,78.134,12800000.0
2008-08-01 19:02:00,78.123,78.123,78.108,78.108,11200000.0
2008-08-01 19:03:00,78.117,78.117,78.106,78.108,12800000.0
2008-08-01 19:04:00,78.089,78.102,78.089,78.098,16000000.0
2008-08-01 19:05:00,78.106,78.117,78.106,78.108,14400000.0
2008-08-01 19:06:00,78.104,78.113,78.103,78.113,16000000.0
2008-08-01 19:07:00,78.107,78.109,78.098,78.109,10600000.0
2008-08-01 19:08:00,78.113,78.113,78.096,78.101,17600000.0
2008-08-01 19:09:00,78.091,78.099,78.09,78.097,12800000.0
2008-08-01 19:10:00,78.101,78.111,78.094,78.111,17600000.0
2008-08-01 19:11:00,78.108,78.114,78.103,78.114,12800000.0
2008-08-01 19:12:00,78.112,78.119,78.103,78.116,11200000.0
2008-08-01 19:13:00,78.116,78.12,78.108,78.108,11200000.0
2008-08-01 19:14:00,78.107,78.118,78.104,78.104,16000000.0
2008-08-01 19:15:00,78.107,78.112,78.098,78.103,12800000.0
2008-08-01 19:16:00,78.068,78.083,78.068,78.077,12800000.0
2008-08-01 19:17:00,78.105,78.108,78.1,78.102,12800000.0
2008-08-01 19:18:00,78.1,78.109,78.099,78.102,18000000.0
2008-08-01 19:19:00,78.095,78.116,78.095,78.116,16000000.0
2008-08-01 19:20:00,78.113,78.113,78.088,78.088,16000000.0
2008-08-01 19:21:00,78.11,78.115,78.098,78.107,16000000.0
2008-08-01 19:22:00,78.08,78.105,78.08,78.1,10600000.0
2008-08-01 19:23:00,78.108,78.116,78.108,78.108,17600000.0
2008-08-01 19:24:00,78.142,78.153,78.14,78.153,17600000.0
2008-08-01 19:25:00,78.148,78.158,78.148,78.156,17600000.0
2008-08-01 19:26:00,78.157,78.182,78.157,78.171,11200000.0
2008-08-01 19:27:00,78.173,78.179,78.156,78.156,11200000.0
2008-08-01 19:28:00,78.161,78.161,78.146,78.146,12800000.0
2008-08-01 19:29:00,78.152,78.164,78.152,78.156,11600000.0
2008-08-01 19:30:00,78.146,78.146,78.104,78.133,13800000.0
2008-08-01 19:31:00,78.128,78.128,78.116,78.122,17600000.0
2008-08-01 19:32:00,78.103,78.125,78.103,78.117,12800000.0
2008-08-01 19:33:00,78.123,78.128,78.115,78.115,12800000.0
2008-08-01 19:34:00,78.11,78.122,78.11,78.116,12800000.0
2008-08-01 19:35:00,78.118,78.123,78.114,78.114,17600000.0
2008-08-01 19:36:00,78.122,78.129,78.118,78.118,11200000.0
2008-08-01 19:37:00,78.116,78.128,78.116,78.127,11200000.0
2008-08-01 19:38:00,78.121,78.155,78.121,78.152,17600000.0
2008-08-01 19:39:00,78.158,78.161,78.155,78.161,10600000.0
2008-08-01 19:40:00,78.147,78.171,78.147,78.158,14400000.0
2008-08-01 19:41:00,78.184,78.19,78.182,78.185,12800000.0
2008-08-01 19:42:00,78.187,78.192,78.182,78.187,13200000.0
2008-08-01 19:43:00,78.191,78.194,78.186,78.186,11200000.0
2008-08-01 19:44:00,78.186,78.204,78.177,78.204,16000000.0
2008-08-01 19:45:00,78.199,78.199,78.187,78.187,11200000.0
2008-08-01 19:46:00,78.186,78.195,78.185,78.195,11200000.0
2008-08-01 19:47:00,78.184,78.185,78.17,78.17,16000000.0
2008-08-01 19:48:00,78.18,78.191,78.177,78.191,11200000.0
2008-08-01 19:49:00,78.185,78.185,78.15,78.15,12800000.0
2008-08-01 19:50:00,78.173,78.175,78.16,78.16,12800000.0
2008-08-01 19:51:00,78.171,78.172,78.152,78.162,12800000.0
2008-08-01 19:52:00,78.163,78.166,78.156,78.166,11200000.0
2008-08-01 19:53:00,78.156,78.164,78.151,78.164,17600000.0
2008-08-01 19:54:00,78.164,78.164,78.153,78.156,14400000.0
2008-08-01 19:55:00,78.153,78.154,78.143,78.15,11200000.0
2008-08-01 19:56:00,78.143,78.144,78.135,78.139,11200000.0
2008-08-01 19:57:00,78.127,78.133,78.12,78.13,13200000.0
2008-08-01 19:58:00,78.146,78.164,78.146,78.15,14400000.0
2008-08-01 19:59:00,78.141,78.141,78.118,78.132,14400000.0
2008-08-01 20:00:00,78.136,78.142,78.133,78.135,12200000.0
2008-08-01 20:01:00,78.141,78.144,78.126,78.13,11200000.0
2008-08-01 20:02:00,78.125,78.126,78.11,78.11,10600000.0
2008-08-01 20:03:00,78.121,78.135,78.121,78.135,16000000.0
2008-08-01 20:04:00,78.125,78.125,78.103,78.115,12800000.0
2008-08-01 20:05:00,78.122,78.122,78.098,78.102,12800000.0
2008-08-01 20:06:00,78.114,78.12,78.111,78.116,12800000.0
2008-08-01 20:07:00,78.124,78.14,78.124,78.14,16000000.0
2008-08-01 20:08:00,78.139,78.139,78.128,78.136,12800000.0
2008-08-01 20:09:00,78.133,78.137,78.119,78.137,16000000.0
2008-08-01 20:10:00,78.131,78.137,78.123,78.128,17600000.0
2008-08-01 20:11:00,78.124,78.138,78.117,78.138,14400000.0
2008-08-01 20:12:00,78.134,78.134,78.122,78.125,13800000.0
2008-08-01 20:13:00,78.123,78.13,78.123,78.126,11200000.0
2008-08-01 20:14:00,78.13,78.13,78.121,78.126,11200000.0
2008-08-01 20:15:00,78.149,78.149,78.138,78.144,11600000.0
2008-08-01 20:16:00,78.141,78.155,78.141,78.155,12800000.0
2008-08-01 20:17:00,78.157,78.168,78.157,78.167,12800000.0
2008-08-01 20:18:00,78.171,78.174,78.164,78.17,12800000.0
2008-08-01 20:19:00,78.16,78.167,78.158,78.164,11200000.0
2008-08-01 20:20:00,78.168,78.176,78.168,78.173,11200000.0
2008-08-01 20:21:00,78.178,78.185,78.178,78.185,11200000.0
2008-08-01 20:22:00,78.187,78.195,78.187,78.193,11200000.0
2008-08-01 20:23:00,78.186,78.186,78.175,78.18,16000000.0
2008-08-01 20:24:00,78.194,78.198,78.186,78.194,16000000.0
2008-08-01 20:25:00,78.189,78.206,78.189,78.206,12800000.0
2008-08-01 20:26:00,78.199,78.199,78.189,78.189,11200000.0
2008-08-01 20:27:00,78.181,78.184,78.176,78.181,12800000.0
2008-08-01 20:28:00,78.171,78.181,78.171,78.177,17600000.0
2008-08-01 20:29:00,78.185,78.185,78.172,78.175,12800000.0
2008-08-01 20:30:00,78.18,78.188,78.173,78.18,14400000.0
2008-08-01 20:31:00,78.182,78.187,78.182,78.182,14400000.0
2008-08-01 20:32:00,78.185,78.185,78.176,78.177,16000000.0
2008-08-01 20:33:00,78.177,78.185,78.168,78.175,16000000.0
2008-08-01 20:34:00,78.18,78.182,78.166,78.174,16000000.0
2008-08-01 20:35:00,78.152,78.169,78.152,78.156,16000000.0
2008-08-01 20:36:00,78.174,78.174,78.167,78.174,11200000.0
2008-08-01 20:37:00,78.179,78.181,78.17,78.176,17600000.0
2008-08-01 20:38:00,78.176,78.182,78.176,78.182,12800000.0
2008-08-01 20:39:00,78.19,78.196,78.182,78.193,16000000.0
2008-08-01 20:40:00,78.187,78.187,78.18,78.184,12800000.0
2008-08-01 20:41:00,78.166,78.166,78.158,78.161,14400000.0
2008-08-01 20:42:00,78.179,78.198,78.179,78.195,12800000.0
2008-08-01 20:43:00,78.186,78.19,78.182,78.189,17600000.0
2008-08-01 20:44:00,78.19,78.193,78.185,78.19,11200000.0
2008-08-01 20:45:00,78.189,78.192,78.176,78.192,11200000.0
2008-08-01 20:46:00,78.198,78.206,78.198,78.206,12800000.0
2008-08-01 20:47:00,78.214,78.227,78.214,78.22,11200000.0
2008-08-01 20:48:00,78.208,78.214,78.192,78.21,12800000.0
2008-08-01 20:49:00,78.215,78.227,78.194,78.227,11200000.0
2008-08-01 20:50:00,78.235,78.235,78.199,78.201,12800000.0
2008-08-01 20:51:00,78.223,78.223,78.193,78.193,11200000.0
2008-08-01 20:52:00,78.177,78.178,78.173,78.178,11200000.0
2008-08-01 20:53:00,78.193,78.198,78.192,78.196,12800000.0
2008-08-01 20:54:00,78.182,78.184,78.173,78.184,11200000.0
2008-08-01 20:55:00,78.187,78.195,78.187,78.191,13200000.0
2008-08-01 20:56:00,78.18,78.208,78.18,78.208,12800000.0
2008-08-01 20:57:00,78.194,78.212,78.194,78.212,10600000.0
2008-08-01 20:58:00,78.212,78.213,78.195,78.195,17600000.0
2008-08-01 20:59:00,78.164,78.189,78.076,78.189,14400000.0
2008-08-01 21:00:00,78.209,78.221,78.202,78.216,12800000.0
2008-08-01 21:01:00,78.219,78.23,78.215,78.215,17600000.0
2008-08-01 21:02:00,78.215,78.259,78.215,78.259,11200000.0
2008-08-01 21:03:00,78.261,78.261,78.246,78.252,12800000.0
2008-08-01 21:04:00,78.251,78.251,78.241,78.246,11600000.0
2008-08-01 21:05:00,78.224,78.224,78.197,78.214,13800000.0
2008-08-01 21:06:00,78.192,78.193,78.181,78.184,17600000.0
2008-08-01 21:07:00,78.194,78.194,78.185,78.186,12800000.0
2008-08-01 21:08:00,78.19,78.191,78.185,78.185,12800000.0
2008-08-01 21:09:00,78.184,78.205,78.184,78.205,12800000.0
2008-08-01 21:10:00,78.221,78.231,78.212,78.229,12800000.0
2008-08-01 21:11:00,78.238,78.24,78.223,78.232,12800000.0
2008-08-01 21:12:00,78.241,78.249,78.232,78.234,12800000.0
2008-08-01 21:13:00,78.233,78.236,78.225,78.225,11200000.0
2008-08-01 21:14:00,78.187,78.214,78.187,78.214,17600000.0
2008-08-01 21:15:00,78.231,78.232,78.217,78.228,17600000.0
2008-08-01 21:16:00,78.235,78.24,78.232,78.236,12800000.0
2008-08-01 21:17:00,78.239,78.251,78.233,78.251,12800000.0
2008-08-01 21:18:00,78.273,78.273,78.256,78.257,12800000.0
2008-08-01 21:19:00,78.255,78.259,78.251,78.251,12800000.0
2008-08-01 21:20:00,78.246,78.266,78.246,78.25,12800000.0
2008-08-01 21:21:00,78.249,78.252,78.242,78.242,12800000.0
2008-08-01 21:22:00,78.225,78.236,78.225,78.227,12800000.0
2008-08-01 21:23:00,78.218,78.233,78.215,78.233,14400000.0
2008-08-01 21:24:00,78.275,78.275,78.226,78.231,12800000.0
2008-08-01 21:25:00,78.239,78.247,78.236,78.24,11200000.0
2008-08-01 21:26:00,78.242,78.25,78.235,78.25,17600000.0
2008-08-01 21:27:00,78.259,78.272,78.259,78.27,11200000.0
2008-08-01 21:28:00,78.273,78.289,78.273,78.283,12800000.0
2008-08-01 21:29:00,78.26,78.278,78.26,78.268,12800000.0
2008-08-01 21:30:00,78.267,78.284,78.26,78.284,12800000.0
2008-08-01 21:31:00,78.292,78.318,78.29,78.318,11200000.0
2008-08-01 21:32:00,78.321,78.321,78.312,78.319,11200000.0
2008-08-01 21:33:00,78.306,78.322,78.306,78.316,11600000.0
2008-08-01 21:34:00,78.327,78.337,78.326,78.336,11200000.0
2008-08-01 21:35:00,78.331,78.338,78.33,78.33,11200000.0
2008-08-01 21:36:00,78.303,78.321,78.302,78.321,17600000.0
2008-08-01 21:37:00,78.327,78.328,78.312,78.317,12800000.0
2008-08-01 21:38:00,78.326,78.332,78.32,78.32,12800000.0
2008-08-01 21:39:00,78.326,78.333,78.326,78.333,12200000.0
2008-08-01 21:40:00,78.329,78.329,78.298,78.298,16000000.0
2008-08-01 21:41:00,78.297,78.297,78.289,78.289,14400000.0
2008-08-01 21:42:00,78.289,78.298,78.283,78.291,16000000.0
2008-08-01 21:43:00,78.294,78.304,78.294,78.304,17600000.0
2008-08-01 21:44:00,78.285,78.303,78.277,78.287,17600000.0
2008-08-01 21:45:00,78.292,78.294,78.272,78.272,14400000.0
2008-08-01 21:46:00,78.273,78.283,78.259,78.273,12800000.0
2008-08-01 21:47:00,78.263,78.267,78.256,78.264,12800000.0
2008-08-01 21:48:00,78.285,78.287,78.276,78.285,17600000.0
2008-08-01 21:49:00,78.286,78.286,78.268,78.271,14400000.0
2008-08-01 21:50:00,78.267,78.275,78.26,78.275,11200000.0
2008-08-01 21:51:00,78.276,78.284,78.188,78.269,12800000.0
2008-08-01 21:52:00,78.265,78.267,78.261,78.262,12800000.0
2008-08-01 21:53:00,78.271,78.285,78.269,78.281,17000000.0
2008-08-01 21:54:00,78.292,78.292,78.28,78.287,14400000.0
2008-08-01 21:55:00,78.299,78.305,78.285,78.285,11200000.0
2008-08-01 21:56:00,78.286,78.295,78.286,78.294,12800000.0
2008-08-01 21:57:00,78.27,78.274,78.265,78.274,12800000.0
2008-08-01 21:58:00,78.282,78.286,78.272,78.272,16000000.0
2008-08-01 21:59:00,78.267,78.282,78.267,78.27,14400000.0
2008-08-01 22:00:00,78.28,78.288,78.276,78.286,12800000.0
2008-08-01 22:01:00,78.293,78.296,78.281,78.281,12800000.0
2008-08-01 22:02:00,78.267,78.272,78.258,78.267,12800000.0
2008-08-01 22:03:00,78.245,78.253,78.237,78.253,11200000.0
2008-08-01 22:04:00,78.253,78.281,78.212,78.212,11200000.0
2008-08-01 22:05:00,78.286,78.292,78.286,78.289,12800000.0
2008-08-01 22:06:00,78.282,78.282,78.275,78.275,17600000.0
2008-08-01 22:07:00,78.283,78.289,78.277,78.289,12800000.0
2008-08-01 22:08:00,78.303,78.313,78.302,78.311,11200000.0
2008-08-01 22:09:00,78.311,78.339,78.311,78.336,11600000.0
2008-08-01 22:10:00,78.347,78.352,78.326,78.326,17600000.0
2008-08-01 22:11:00,78.354,78.362,78.354,78.357,14400000.0
2008-08-01 22:12:00,78.368,78.373,78.359,78.373,11200000.0
2008-08-01 22:13:00,78.375,78.375,78.362,78.372,16000000.0
2008-08-01 22:14:00,78.386,78.386,78.377,78.377,16000000.0
2008-08-01 22:15:00,78.377,78.377,78.363,78.365,12800000.0
2008-08-01 22:16:00,78.364,78.369,78.362,78.365,12800000.0
2008-08-01 22:17:00,78.356,78.366,78.354,78.359,11200000.0
2008-08-01 22:18:00,78.361,78.374,78.359,78.374,12800000.0
2008-08-01 22:19:00,78.39,78.414,78.39,78.414,14400000.0
2008-08-01 22:20:00,78.411,78.416,78.406,78.416,11600000.0
2008-08-01 22:21:00,78.399,78.402,78.389,78.402,12800000.0
2008-08-01 22:22:00,78.387,78.387,78.376,78.377,11200000.0
2008-08-01 22:23:00,78.347,78.347,78.335,78.345,12800000.0
2008-08-01 22:24:00,78.342,78.348,78.337,78.337,12800000.0
2008-08-01 22:25:00,78.342,78.347,78.336,78.341,17600000.0
2008-08-01 22:26:00,78.334,78.344,78.331,78.344,11200000.0
2008-08-01 22:27:00,78.331,78.336,78.325,78.327,16000000.0
2008-08-01 22:28:00,78.341,78.341,78.323,78.323,17600000.0
2008-08-01 22:29:00,78.319,78.328,78.315,78.328,14400000.0
2008-08-01 22:30:00,78.321,78.324,78.316,78.316,12800000.0
2008-08-01 22:31:00,78.279,78.295,78.279,78.295,11200000.0
2008-08-01 22:32:00,78.295,78.312,78.295,78.302,12800000.0
2008-08-01 22:33:00,78.326,78.326,78.314,78.317,12800000.0
2008-08-01 22:34:00,78.318,78.318,78.31,78.311,12800000.0
2008-08-01 22:35:00,78.304,78.304,78.296,78.298,12800000.0
2008-08-01 22:36:00,78.285,78.294,78.285,78.294,12800000.0
2008-08-01 22:37:00,78.303,78.317,78.302,78.317,16000000.0
2008-08-01 22:38:00,78.305,78.308,78.294,78.301,17600000.0
2008-08-01 22:39:00,78.296,78.296,78.282,78.282,11200000.0
2008-08-01 22:40:00,78.278,78.287,78.278,78.28,16000000.0
2008-08-01 22:41:00,78.298,78.314,78.298,78.313,12200000.0
2008-08-01 22:42:00,78.317,78.317,78.3,78.3,11200000.0
2008-08-01 22:43:00,78.3,78.303,78.286,78.29,11200000.0
2008-08-01 22:44:00,78.275,78.283,78.256,78.271,16000000.0
2008-08-01 22:45:00,78.316,78.319,78.31,78.317,12800000.0
2008-08-01 22:46:00,78.315,78.315,78.308,78.315,12800000.0
2008-08-01 22:47:00,78.307,78.307,78.284,78.293,12800000.0
2008-08-01 22:48:00,78.295,78.305,78.288,78.288,12200000.0
2008-08-01 22:49:00,78.297,78.304,78.291,78.304,11200000.0
2008-08-01 22:50:00,78.301,78.301,78.292,78.296,13800000.0
2008-08-01 22:51:00,78.294,78.308,78.294,78.308,12800000.0
2008-08-01 22:52:00,78.301,78.306,78.281,78.296,14400000.0
2008-08-01 22:53:00,78.29,78.292,78.281,78.286,11200000.0
2008-08-01 22:54:00,78.288,78.292,78.283,78.287,11200000.0
2008-08-01 22:55:00,78.295,78.295,78.283,78.284,12800000.0
2008-08-01 22:56:00,78.294,78.298,78.285,78.291,12800000.0
2008-08-01 22:57:00,78.281,78.32,78.281,78.309,11200000.0
2008-08-01 22:58:00,78.289,78.289,78.258,78.272,14400000.0
2008-08-01 22:59:00,78.27,78.279,78.253,78.279,11200000.0
2008-08-03 23:00:00,78.409,78.428,78.409,78.428,12200000.0
2008-08-03 23:01:00,78.413,78.421,78.413,78.417,11200000.0
2008-08-03 23:02:00,78.404,78.417,78.403,78.417,12800000.0
2008-08-03 23:03:00,78.421,78.427,78.407,78.42,17600000.0
2008-08-03 23:04:00,78.413,78.413,78.41,78.413,11200000.0
2008-08-03 23:06:00,78.412,78.426,78.412,78.416,17600000.0
2008-08-03 23:07:00,78.423,78.441,78.423,78.436,12800000.0
2008-08-03 23:08:00,78.419,78.423,78.419,78.423,11200000.0
2008-08-03 23:09:00,78.383,78.383,78.369,78.38,11200000.0
2008-08-03 23:10:00,78.374,78.384,78.368,78.368,11200000.0
2008-08-03 23:11:00,78.376,78.392,78.374,78.392,17600000.0
2008-08-03 23:12:00,78.418,78.418,78.384,78.386,14400000.0
2008-08-03 23:13:00,78.275,78.288,78.275,78.288,14800000.0
2008-08-03 23:14:00,78.298,78.371,78.298,78.371,17600000.0
2008-08-03 23:15:00,78.369,78.375,78.369,78.372,12800000.0
2008-08-03 23:16:00,78.383,78.383,78.376,78.378,12800000.0
2008-08-03 23:17:00,78.361,78.367,78.311,78.367,17600000.0
2008-08-03 23:18:00,78.386,78.393,78.383,78.393,12800000.0
2008-08-03 23:19:00,78.393,78.403,78.39,78.396,12800000.0
2008-08-03 23:20:00,78.379,78.405,78.361,78.401,12800000.0
2008-08-03 23:21:00,78.405,78.405,78.382,78.382,12800000.0
2008-08-03 23:22:00,78.392,78.419,78.392,78.419,12800000.0
2008-08-03 23:23:00,78.408,78.417,78.399,78.399,11200000.0
2008-08-03 23:24:00,78.406,78.411,78.406,78.409,12800000.0
2008-08-03 23:25:00,78.415,78.446,78.343,78.446,11200000.0
2008-08-03 23:26:00,78.448,78.448,78.427,78.429,16000000.0
2008-08-03 23:27:00,78.411,78.424,78.404,78.421,16000000.0
2008-08-03 23:28:00,78.431,78.432,78.421,78.427,12800000.0
2008-08-03 23:29:00,78.415,78.418,78.411,78.411,11200000.0
2008-08-03 23:30:00,78.422,78.431,78.42,78.43,12800000.0
2008-08-03 23:31:00,78.425,78.433,78.425,78.433,11600000.0
2008-08-03 23:32:00,78.414,78.416,78.397,78.406,17600000.0
2008-08-03 23:33:00,78.403,78.403,78.4,78.4,12800000.0
2008-08-03 23:34:00,78.397,78.398,78.388,78.393,14400000.0
2008-08-03 23:35:00,78.405,78.409,78.386,78.401,12800000.0
2008-08-03 23:36:00,78.394,78.406,78.393,78.406,12800000.0
2008-08-03 23:37:00,78.415,78.415,78.397,78.397,16000000.0
2008-08-03 23:38:00,78.398,78.41,78.395,78.41,11200000.0
2008-08-03 23:39:00,78.409,78.412,78.401,78.409,12800000.0
2008-08-03 23:40:00,78.4,78.413,78.384,78.413,12800000.0
2008-08-03 23:41:00,78.413,78.417,78.4,78.4,12800000.0
2008-08-03 23:42:00,78.397,78.41,78.397,78.409,14400000.0
2008-08-03 23:43:00,78.403,78.415,78.396,78.411,11600000.0
2008-08-03 23:44:00,78.405,78.405,78.398,78.4,12800000.0
2008-08-03 23:45:00,78.401,78.417,78.401,78.416,16400000.0
2008-08-03 23:46:00,78.402,78.402,78.395,78.4,11200000.0
2008-08-03 23:47:00,78.43,78.433,78.428,78.43,12800000.0
2008-08-03 23:48:00,78.4,78.403,78.395,78.397,12800000.0
2008-08-03 23:49:00,78.433,78.435,78.425,78.435,17600000.0
2008-08-03 23:50:00,78.4,78.403,78.394,78.4,11200000.0
2008-08-03 23:52:00,78.45,78.463,78.45,78.455,14400000.0
2008-08-03 23:53:00,78.418,78.419,78.404,78.404,14400000.0
2008-08-03 23:54:00,78.397,78.417,78.392,78.414,10600000.0
2008-08-03 23:55:00,78.399,78.4,78.391,78.395,12800000.0
2008-08-03 23:56:00,78.401,78.402,78.392,78.392,13200000.0
2008-08-03 23:57:00,78.387,78.388,78.373,78.388,12800000.0
2008-08-03 23:58:00,78.395,78.405,78.391,78.405,11200000.0
2008-08-03 23:59:00,78.396,78.411,78.395,78.405,14400000.0
2008-08-04 00:00:00,78.412,78.412,78.395,78.399,12800000.0
2008-08-04 00:01:00,78.396,78.396,78.385,78.393,11200000.0
2008-08-04 00:02:00,78.388,78.388,78.369,78.375,12800000.0
2008-08-04 00:03:00,78.369,78.369,78.352,78.353,11200000.0
2008-08-04 00:04:00,78.334,78.345,78.326,78.339,14400000.0
2008-08-04 00:05:00,78.355,78.362,78.342,78.357,12800000.0
2008-08-04 00:06:00,78.359,78.361,78.347,78.347,11200000.0
2008-08-04 00:07:00,78.35,78.35,78.337,78.346,12800000.0
2008-08-04 00:08:00,78.338,78.342,78.333,78.333,12800000.0
2008-08-04 00:09:00,78.335,78.341,78.325,78.341,12800000.0
2008-08-04 00:10:00,78.342,78.342,78.325,78.33,12200000.0
2008-08-04 00:11:00,78.333,78.333,78.322,78.322,10600000.0
2008-08-04 00:12:00,78.304,78.311,78.292,78.307,11200000.0
2008-08-04 00:13:00,78.313,78.316,78.307,78.307,17600000.0
2008-08-04 00:14:00,78.307,78.31,78.305,78.309,11200000.0
2008-08-04 00:15:00,78.299,78.305,78.297,78.302,11200000.0
2008-08-04 00:16:00,78.309,78.309,78.297,78.302,6400000.0
2008-08-04 00:17:00,78.299,78.309,78.289,78.289,12800000.0
2008-08-04 00:18:00,78.297,78.305,78.297,78.305,11200000.0
2008-08-04 00:19:00,78.298,78.3,78.294,78.294,11200000.0
2008-08-04 00:20:00,78.294,78.294,78.229,78.283,14400000.0
2008-08-04 00:21:00,78.289,78.3,78.289,78.299,11200000.0
2008-08-04 00:22:00,78.293,78.301,78.291,78.291,17600000.0
2008-08-04 00:23:00,78.287,78.296,78.287,78.294,12800000.0
2008-08-04 00:24:00,78.297,78.299,78.286,78.298,17600000.0
2008-08-04 00:25:00,78.299,78.299,78.283,78.296,11200000.0
2008-08-04 00:26:00,78.292,78.301,78.292,78.301,11200000.0
2008-08-04 00:27:00,78.299,78.299,78.285,78.285,12800000.0
2008-08-04 00:28:00,78.244,78.272,78.244,78.256,12800000.0
2008-08-04 00:29:00,78.285,78.296,78.285,78.296,14400000.0
2008-08-04 00:30:00,78.292,78.292,78.278,78.289,12800000.0
2008-08-04 00:31:00,78.284,78.284,78.272,78.276,12800000.0
2008-08-04 00:32:00,78.277,78.285,78.275,78.281,14400000.0
2008-08-04 00:33:00,78.279,78.281,78.262,78.277,11200000.0
2008-08-04 00:34:00,78.28,78.283,78.275,78.277,17000000.0
2008-08-04 00:35:00,78.281,78.294,78.281,78.294,11200000.0
2008-08-04 00:36:00,78.284,78.284,78.249,78.249,12800000.0
2008-08-04 00:37:00,78.245,78.247,78.217,78.237,14400000.0
2008-08-04 00:38:00,78.235,78.235,78.222,78.23,14400000.0
2008-08-04 00:39:00,78.225,78.227,78.221,78.221,11200000.0
2008-08-04 00:40:00,78.227,78.235,78.227,78.234,13200000.0
2008-08-04 00:41:00,78.213,78.217,78.208,78.211,11200000.0
2008-08-04 00:42:00,78.206,78.206,78.185,78.192,11200000.0
2008-08-04 00:43:00,78.194,78.203,78.192,78.203,12800000.0
2008-08-04 00:44:00,78.187,78.205,78.187,78.205,17600000.0
2008-08-04 00:45:00,78.197,78.212,78.191,78.212,16000000.0
2008-08-04 00:46:00,78.221,78.232,78.221,78.231,16000000.0
2008-08-04 00:47:00,78.236,78.258,78.235,78.258,11200000.0
2008-08-04 00:48:00,78.231,78.25,78.231,78.237,11200000.0
2008-08-04 00:49:00,78.251,78.264,78.245,78.259,16000000.0
2008-08-04 00:50:00,78.262,78.267,78.262,78.265,11200000.0
2008-08-04 00:51:00,78.27,78.277,78.264,78.275,11200000.0
2008-08-04 00:52:00,78.271,78.282,78.271,78.275,14400000.0
2008-08-04 00:53:00,78.272,78.272,78.258,78.258,16000000.0
2008-08-04 00:54:00,78.28,78.28,78.265,78.265,16400000.0
2008-08-04 00:55:00,78.268,78.268,78.23,78.23,11200000.0
2008-08-04 00:56:00,78.231,78.237,78.23,78.231,14400000.0
2008-08-04 00:57:00,78.225,78.232,78.224,78.226,17600000.0
2008-08-04 00:58:00,78.227,78.227,78.205,78.205,11200000.0
2008-08-04 00:59:00,78.198,78.198,78.18,78.187,12800000.0
2008-08-04 01:00:00,78.188,78.188,78.18,78.186,11200000.0
2008-08-04 01:01:00,78.134,78.197,78.134,78.151,11200000.0
2008-08-04 01:02:00,78.15,78.153,78.145,78.153,10600000.0
2008-08-04 01:03:00,78.152,78.156,78.141,78.141,11200000.0
2008-08-04 01:04:00,78.164,78.183,78.164,78.183,11200000.0
2008-08-04 01:05:00,78.178,78.191,78.178,78.18,12800000.0
2008-08-04 01:06:00,78.163,78.185,78.163,78.172,11200000.0
2008-08-04 01:07:00,78.189,78.189,78.174,78.174,11200000.0
2008-08-04 01:08:00,78.175,78.186,78.157,78.186,11200000.0
2008-08-04 01:09:00,78.177,78.185,78.167,78.183,12800000.0
2008-08-04 01:10:00,78.176,78.183,78.173,78.179,17600000.0
2008-08-04 01:11:00,78.098,78.186,78.098,78.173,11200000.0
2008-08-04 01:12:00,78.193,78.193,78.173,78.179,12800000.0
2008-08-04 01:13:00,78.2,78.206,78.195,78.198,11200000.0
2008-08-04 01:14:00,78.201,78.201,78.171,78.18,11200000.0
2008-08-04 01:15:00,78.198,78.201,78.182,78.186,11200000.0
2008-08-04 01:16:00,78.176,78.178,78.168,78.175,11200000.0
2008-08-04 01:17:00,78.176,78.176,78.156,78.171,11200000.0
2008-08-04 01:18:00,78.172,78.172,78.16,78.161,11200000.0
2008-08-04 01:19:00,78.163,78.171,78.161,78.17,16000000.0
2008-08-04 01:20:00,78.165,78.168,78.152,78.163,15400000.0
2008-08-04 01:21:00,78.16,78.167,78.154,78.158,17600000.0
2008-08-04 01:22:00,78.152,78.162,78.149,78.162,12800000.0
2008-08-04 01:23:00,78.171,78.171,78.163,78.163,12800000.0
2008-08-04 01:24:00,78.147,78.161,78.147,78.16,12800000.0
2008-08-04 01:25:00,78.154,78.154,78.136,78.136,14400000.0
2008-08-04 01:26:00,78.128,78.128,78.113,78.119,11200000.0
2008-08-04 01:27:00,78.11,78.125,78.106,78.125,11200000.0
2008-08-04 01:28:00,78.119,78.128,78.11,78.122,17600000.0
2008-08-04 01:29:00,78.131,78.135,78.129,78.129,12800000.0
2008-08-04 01:30:00,78.135,78.142,78.132,78.132,11200000.0
2008-08-04 01:31:00,78.132,78.132,78.121,78.127,12800000.0
2008-08-04 01:32:00,78.131,78.141,78.128,78.141,11200000.0
2008-08-04 01:33:00,78.131,78.143,78.129,78.139,12800000.0
2008-08-04 01:34:00,78.136,78.15,78.136,78.15,17600000.0
2008-08-04 01:35:00,78.141,78.148,78.133,78.148,11200000.0
2008-08-04 01:36:00,78.169,78.169,78.132,78.137,12800000.0
2008-08-04 01:37:00,78.15,78.153,78.134,78.153,14400000.0
2008-08-04 01:38:00,78.141,78.154,78.134,78.153,17600000.0
2008-08-04 01:39:00,78.167,78.18,78.086,78.18,12800000.0
2008-08-04 01:40:00,78.193,78.193,78.181,78.185,12800000.0
2008-08-04 01:41:00,78.19,78.19,78.177,78.177,12800000.0
2008-08-04 01:42:00,78.178,78.188,78.178,78.182,11200000.0
2008-08-04 01:43:00,78.181,78.188,78.181,78.188,11200000.0
2008-08-04 01:44:00,78.183,78.199,78.18,78.199,11200000.0
2008-08-04 01:45:00,78.207,78.215,78.204,78.215,11600000.0
2008-08-04 01:46:00,78.197,78.217,78.197,78.207,11200000.0
2008-08-04 01:47:00,78.219,78.219,78.201,78.212,17600000.0
2008-08-04 01:48:00,78.222,78.225,78.21,78.223,12800000.0
2008-08-04 01:49:00,78.221,78.224,78.213,78.213,16400000.0
2008-08-04 01:50:00,78.217,78.219,78.206,78.219,16000000.0
2008-08-04 01:51:00,78.211,78.218,78.193,78.217,18400000.0
2008-08-04 01:52:00,78.212,78.227,78.212,78.225,12200000.0
2008-08-04 01:53:00,78.233,78.241,78.229,78.241,14400000.0
2008-08-04 01:54:00,78.241,78.249,78.24,78.249,12800000.0
2008-08-04 01:55:00,78.261,78.285,78.261,78.283,11200000.0
2008-08-04 01:56:00,78.3,78.3,78.275,78.275,16000000.0
2008-08-04 01:57:00,78.267,78.269,78.256,78.256,11200000.0
2008-08-04 01:58:00,78.267,78.279,78.254,78.279,17600000.0
2008-08-04 01:59:00,78.276,78.285,78.273,78.285,12800000.0
2008-08-04 02:00:00,78.258,78.274,78.258,78.27,13200000.0
2008-08-04 02:01:00,78.266,78.279,78.266,78.27,17600000.0
2008-08-04 02:02:00,78.279,78.298,78.279,78.298,11200000.0
2008-08-04 02:03:00,78.3,78.311,78.299,78.311,16000000.0
2008-08-04 02:04:00,78.321,78.321,78.304,78.304,11200000.0
2008-08-04 02:05:00,78.306,78.31,78.3,78.31,12800000.0
2008-08-04 02:06:00,78.313,78.318,78.306,78.306,14400000.0
2008-08-04 02:07:00,78.304,78.313,78.3,78.3,12800000.0
2008-08-04 02:08:00,78.302,78.309,78.288,78.298,17000000.0
2008-08-04 02:09:00,78.306,78.315,78.296,78.315,16000000.0
2008-08-04 02:10:00,78.31,78.318,78.308,78.308,16400000.0
2008-08-04 02:11:00,78.312,78.317,78.298,78.317,12200000.0
2008-08-04 02:12:00,78.3,78.314,78.284,78.314,17000000.0
2008-08-04 02:13:00,78.306,78.306,78.278,78.278,11200000.0
2008-08-04 02:14:00,78.279,78.284,78.279,78.283,11200000.0
2008-08-04 02:15:00,78.277,78.281,78.267,78.269,11600000.0
2008-08-04 02:16:00,78.27,78.27,78.261,78.261,11200000.0
2008-08-04 02:17:00,78.249,78.261,78.249,78.261,11200000.0
2008-08-04 02:18:00,78.255,78.258,78.249,78.254,12800000.0
2008-08-04 02:19:00,78.243,78.243,78.232,78.24,12800000.0
2008-08-04 02:20:00,78.242,78.252,78.161,78.249,12800000.0
2008-08-04 02:21:00,78.236,78.245,78.233,78.237,17600000.0
2008-08-04 02:22:00,78.231,78.236,78.226,78.234,14400000.0
2008-08-04 02:23:00,78.233,78.24,78.228,78.236,12800000.0
2008-08-04 02:24:00,78.232,78.232,78.215,78.226,11200000.0
2008-08-04 02:25:00,78.231,78.236,78.226,78.226,18000000.0
2008-08-04 02:26:00,78.229,78.233,78.22,78.22,12800000.0
2008-08-04 02:27:00,78.225,78.225,78.217,78.219,11200000.0
2008-08-04 02:28:00,78.235,78.235,78.221,78.222,12800000.0
2008-08-04 02:29:00,78.223,78.234,78.223,78.228,11200000.0
2008-08-04 02:30:00,78.237,78.237,78.21,78.217,12800000.0
2008-08-04 02:31:00,78.234,78.234,78.207,78.209,17600000.0
2008-08-04 02:32:00,78.233,78.233,78.196,78.196,11200000.0
2008-08-04 02:33:00,78.207,78.207,78.19,78.191,11200000.0
2008-08-04 02:34:00,78.177,78.186,78.175,78.179,14400000.0
2008-08-04 02:35:00,78.184,78.19,78.183,78.19,12800000.0
2008-08-04 02:36:00,78.18,78.182,78.156,78.156,12800000.0
2008-08-04 02:37:00,78.144,78.15,78.14,78.142,12800000.0
2008-08-04 02:38:00,78.148,78.157,78.144,78.152,17600000.0
2008-08-04 02:39:00,78.156,78.163,78.154,78.154,16000000.0
2008-08-04 02:40:00,78.151,78.153,78.144,78.149,16000000.0
2008-08-04 02:41:00,78.161,78.183,78.161,78.183,11200000.0
2008-08-04 02:42:00,78.182,78.182,78.154,78.178,11200000.0
2008-08-04 02:43:00,78.18,78.186,78.172,78.172,11200000.0
2008-08-04 02:44:00,78.176,78.181,78.171,78.179,11200000.0
2008-08-04 02:45:00,78.187,78.202,78.187,78.202,11200000.0
2008-08-04 02:46:00,78.209,78.222,78.207,78.222,11200000.0
2008-08-04 02:47:00,78.222,78.233,78.219,78.225,12800000.0
2008-08-04 02:48:00,78.234,78.234,78.136,78.136,11200000.0
2008-08-04 02:49:00,78.237,78.239,78.229,78.238,17600000.0
2008-08-04 02:50:00,78.237,78.244,78.223,78.237,12800000.0
2008-08-04 02:51:00,78.245,78.252,78.236,78.252,11200000.0
2008-08-04 02:52:00,78.254,78.285,78.254,78.285,11200000.0
2008-08-04 02:53:00,78.291,78.311,78.286,78.286,11200000.0
2008-08-04 02:54:00,78.289,78.289,78.277,78.277,12800000.0
2008-08-04 02:55:00,78.277,78.277,78.253,78.253,11200000.0
2008-08-04 02:56:00,78.241,78.266,78.241,78.266,11200000.0
2008-08-04 02:57:00,78.267,78.271,78.254,78.271,11200000.0
2008-08-04 02:58:00,78.249,78.256,78.191,78.191,11200000.0
2008-08-04 02:59:00,78.263,78.263,78.26,78.263,11200000.0
2008-08-04 03:00:00,78.272,78.272,78.258,78.265,12800000.0
2008-08-04 03:01:00,78.241,78.264,78.239,78.264,11200000.0
2008-08-04 03:02:00,78.264,78.28,78.264,78.275,17600000.0
2008-08-04 03:03:00,78.268,78.27,78.263,78.266,14400000.0
2008-08-04 03:04:00,78.268,78.271,78.256,78.256,11200000.0
2008-08-04 03:05:00,78.257,78.267,78.257,78.267,16000000.0
2008-08-04 03:06:00,78.256,78.266,78.256,78.262,16000000.0
2008-08-04 03:07:00,78.251,78.26,78.249,78.254,14400000.0
2008-08-04 03:08:00,78.262,78.263,78.254,78.26,11600000.0
2008-08-04 03:09:00,78.241,78.246,78.228,78.228,11200000.0
2008-08-04 03:10:00,78.248,78.253,78.235,78.249,15400000.0
2008-08-04 03:11:00,78.219,78.243,78.216,78.243,11200000.0
2008-08-04 03:12:00,78.236,78.236,78.215,78.222,11200000.0
2008-08-04 03:13:00,78.238,78.238,78.228,78.228,16000000.0
2008-08-04 03:14:00,78.242,78.242,78.217,78.222,16000000.0
2008-08-04 03:15:00,78.235,78.241,78.233,78.233,17600000.0
2008-08-04 03:16:00,78.252,78.252,78.239,78.239,12200000.0
2008-08-04 03:17:00,78.239,78.251,78.232,78.251,11200000.0
2008-08-04 03:18:00,78.252,78.259,78.249,78.249,11200000.0
2008-08-04 03:19:00,78.241,78.254,78.234,78.25,12800000.0
2008-08-04 03:20:00,78.257,78.262,78.253,78.256,11200000.0
2008-08-04 03:21:00,78.25,78.25,78.233,78.237,14400000.0
2008-08-04 03:22:00,78.25,78.25,78.242,78.246,14400000.0
2008-08-04 03:23:00,78.233,78.24,78.233,78.236,12800000.0
2008-08-04 03:24:00,78.236,78.243,78.235,78.243,11200000.0
2008-08-04 03:25:00,78.238,78.238,78.225,78.233,17600000.0
2008-08-04 03:26:00,78.224,78.228,78.208,78.227,11200000.0
2008-08-04 03:27:00,78.233,78.236,78.226,78.226,14400000.0
2008-08-04 03:28:00,78.235,78.235,78.204,78.213,13200000.0
2008-08-04 03:29:00,78.233,78.239,78.227,78.227,12800000.0
2008-08-04 03:30:00,78.211,78.211,78.203,78.204,14400000.0
2008-08-04 03:31:00,78.222,78.231,78.222,78.231,12800000.0
2008-08-04 03:32:00,78.238,78.255,78.238,78.255,13200000.0
2008-08-04 03:33:00,78.261,78.273,78.254,78.254,11200000.0
2008-08-04 03:34:00,78.232,78.255,78.232,78.238,11200000.0
2008-08-04 03:35:00,78.24,78.245,78.225,78.245,17600000.0
2008-08-04 03:36:00,78.258,78.263,78.255,78.255,12800000.0
2008-08-04 03:37:00,78.253,78.266,78.253,78.257,17600000.0
2008-08-04 03:38:00,78.246,78.246,78.236,78.241,11200000.0
2008-08-04 03:39:00,78.257,78.265,78.2,78.255,14400000.0
2008-08-04 03:40:00,78.254,78.254,78.244,78.244,11200000.0
2008-08-04 03:41:00,78.249,78.255,78.243,78.243,11200000.0
2008-08-04 03:42:00,78.242,78.246,78.24,78.246,13200000.0
2008-08-04 03:44:00,78.235,78.236,78.229,78.229,11200000.0
2008-08-04 03:45:00,78.229,78.234,78.229,78.234,11200000.0
2008-08-04 03:46:00,78.22,78.227,78.22,78.226,16400000.0
2008-08-04 03:47:00,78.242,78.247,78.237,78.244,11600000.0
2008-08-04 03:48:00,78.26,78.26,78.244,78.244,11600000.0
2008-08-04 03:49:00,78.246,78.246,78.234,78.242,12800000.0
2008-08-04 03:50:00,78.24,78.25,78.22,78.25,12800000.0
2008-08-04 03:51:00,78.233,78.247,78.233,78.247,12800000.0
2008-08-04 03:52:00,78.253,78.261,78.238,78.261,12800000.0
2008-08-04 03:53:00,78.267,78.291,78.267,78.291,11200000.0
2008-08-04 03:54:00,78.281,78.281,78.26,78.274,12800000.0
2008-08-04 03:55:00,78.263,78.263,78.247,78.261,14400000.0
2008-08-04 03:56:00,78.277,78.303,78.277,78.303,11200000.0
2008-08-04 03:57:00,78.308,78.329,78.308,78.317,12800000.0
2008-08-04 03:58:00,78.299,78.305,78.292,78.3,11200000.0
2008-08-04 03:59:00,78.289,78.294,78.278,78.284,12800000.0
2008-08-04 04:00:00,78.26,78.268,78.249,78.249,14400000.0
2008-08-04 04:01:00,78.252,78.258,78.247,78.258,11200000.0
2008-08-04 04:02:00,78.282,78.283,78.247,78.258,12800000.0
2008-08-04 04:03:00,78.261,78.268,78.258,78.268,13200000.0
2008-08-04 04:04:00,78.267,78.276,78.267,78.268,12800000.0
2008-08-04 04:05:00,78.274,78.293,78.274,78.293,11200000.0
2008-08-04 04:06:00,78.308,78.318,78.306,78.306,14400000.0
2008-08-04 04:07:00,78.302,78.317,78.302,78.302,14400000.0
2008-08-04 04:08:00,78.321,78.331,78.321,78.331,12800000.0
2008-08-04 04:09:00,78.316,78.316,78.298,78.305,11200000.0
2008-08-04 04:10:00,78.33,78.333,78.322,78.333,17600000.0
2008-08-04 04:11:00,78.325,78.332,78.324,78.326,12800000.0
2008-08-04 04:12:00,78.314,78.319,78.299,78.301,12800000.0
2008-08-04 04:13:00,78.307,78.308,78.302,78.303,11200000.0
2008-08-04 04:14:00,78.285,78.286,78.26,78.26,15400000.0
2008-08-04 04:15:00,78.269,78.278,78.267,78.278,12800000.0
2008-08-04 04:16:00,78.286,78.286,78.263,78.271,11200000.0
2008-08-04 04:17:00,78.277,78.277,78.266,78.27,14400000.0
2008-08-04 04:18:00,78.265,78.279,78.265,78.279,12800000.0
2008-08-04 04:19:00,78.276,78.276,78.246,78.262,12800000.0
2008-08-04 04:20:00,78.263,78.268,78.261,78.263,12800000.0
2008-08-04 04:21:00,78.274,78.28,78.274,78.277,11200000.0
2008-08-04 04:22:00,78.263,78.282,78.263,78.282,16400000.0
2008-08-04 04:23:00,78.284,78.293,78.282,78.286,12800000.0
2008-08-04 04:24:00,78.295,78.295,78.28,78.289,12800000.0
2008-08-04 04:25:00,78.296,78.296,78.285,78.289,14400000.0
2008-08-04 04:26:00,78.284,78.284,78.277,78.277,12800000.0
2008-08-04 04:27:00,78.274,78.275,78.258,78.273,17600000.0
2008-08-04 04:28:00,78.281,78.281,78.268,78.268,11200000.0
2008-08-04 04:29:00,78.281,78.286,78.28,78.281,12800000.0
2008-08-04 04:30:00,78.273,78.285,78.273,78.283,11200000.0
2008-08-04 04:31:00,78.289,78.289,78.276,78.286,12800000.0
2008-08-04 04:32:00,78.286,78.292,78.277,78.288,16000000.0
2008-08-04 04:33:00,78.292,78.292,78.277,78.284,16000000.0
2008-08-04 04:34:00,78.294,78.294,78.198,78.283,11200000.0
2008-08-04 04:35:00,78.288,78.296,78.288,78.293,13200000.0
2008-08-04 04:36:00,78.286,78.309,78.286,78.309,11200000.0
2008-08-04 04:37:00,78.29,78.297,78.286,78.292,12200000.0
2008-08-04 04:38:00,78.288,78.309,78.288,78.297,12800000.0
2008-08-04 04:39:00,78.268,78.288,78.263,78.282,12800000.0
2008-08-04 04:40:00,78.292,78.31,78.288,78.31,12200000.0
2008-08-04 04:41:00,78.308,78.308,78.291,78.292,12800000.0
2008-08-04 04:42:00,78.299,78.305,78.292,78.304,17600000.0
2008-08-04 04:43:00,78.318,78.318,78.305,78.316,12800000.0
2008-08-04 04:44:00,78.312,78.312,78.288,78.288,12800000.0
2008-08-04 04:45:00,78.285,78.298,78.281,78.281,17600000.0
2008-08-04 04:46:00,78.27,78.273,78.265,78.272,14400000.0
2008-08-04 04:47:00,78.291,78.291,78.281,78.281,14400000.0
2008-08-04 04:48:00,78.258,78.275,78.258,78.267,17600000.0
2008-08-04 04:49:00,78.267,78.282,78.267,78.273,11200000.0
2008-08-04 04:50:00,78.265,78.276,78.265,78.276,11200000.0
2008-08-04 04:51:00,78.286,78.286,78.277,78.277,11600000.0
2008-08-04 04:52:00,78.279,78.279,78.263,78.268,12800000.0
2008-08-04 04:53:00,78.278,78.311,78.278,78.311,17600000.0
2008-08-04 04:54:00,78.321,78.324,78.304,78.316,10600000.0
2008-08-04 04:55:00,78.315,78.32,78.305,78.306,11200000.0
2008-08-04 04:56:00,78.296,78.296,78.282,78.288,17600000.0
2008-08-04 04:57:00,78.289,78.295,78.289,78.289,12800000.0
2008-08-04 04:58:00,78.286,78.286,78.274,78.28,11200000.0
2008-08-04 04:59:00,78.283,78.284,78.274,78.283,12800000.0
2008-08-04 05:00:00,78.293,78.301,78.283,78.299,11200000.0
2008-08-04 05:01:00,78.301,78.314,78.301,78.308,14400000.0
2008-08-04 05:02:00,78.306,78.315,78.297,78.297,11200000.0
2008-08-04 05:03:00,78.295,78.3,78.268,78.287,12800000.0
2008-08-04 05:04:00,78.281,78.296,78.277,78.285,12800000.0
2008-08-04 05:05:00,78.283,78.296,78.283,78.295,11200000.0
2008-08-04 05:06:00,78.314,78.318,78.311,78.315,11200000.0
2008-08-04 05:07:00,78.324,78.336,78.312,78.334,14400000.0
2008-08-04 05:08:00,78.347,78.35,78.335,78.335,12800000.0
2008-08-04 05:09:00,78.305,78.324,78.305,78.315,14400000.0
2008-08-04 05:10:00,78.33,78.336,78.322,78.326,10600000.0
2008-08-04 05:11:00,78.312,78.327,78.312,78.323,12800000.0
2008-08-04 05:12:00,78.323,78.334,78.323,78.332,12200000.0
2008-08-04 05:13:00,78.315,78.315,78.296,78.303,12800000.0
2008-08-04 05:14:00,78.32,78.325,78.315,78.325,12800000.0
2008-08-04 05:15:00,78.336,78.352,78.323,78.348,16000000.0
2008-08-04 05:16:00,78.357,78.357,78.347,78.353,11200000.0
2008-08-04 05:17:00,78.359,78.371,78.359,78.369,11200000.0
2008-08-04 05:18:00,78.375,78.393,78.371,78.393,12800000.0
2008-08-04 05:19:00,78.399,78.407,78.394,78.394,16000000.0
2008-08-04 05:20:00,78.394,78.394,78.364,78.366,11200000.0
2008-08-04 05:21:00,78.387,78.387,78.369,78.37,17600000.0
2008-08-04 05:22:00,78.339,78.347,78.326,78.344,16000000.0
2008-08-04 05:23:00,78.369,78.372,78.362,78.367,12800000.0
2008-08-04 05:24:00,78.381,78.383,78.376,78.377,12800000.0
2008-08-04 05:25:00,78.375,78.376,78.366,78.376,12800000.0
2008-08-04 05:26:00,78.382,78.39,78.379,78.39,12800000.0
2008-08-04 05:27:00,78.386,78.388,78.377,78.377,12800000.0
2008-08-04 05:28:00,78.377,78.389,78.375,78.375,11200000.0
2008-08-04 05:29:00,78.404,78.414,78.404,78.414,12800000.0
2008-08-04 05:30:00,78.378,78.41,78.378,78.403,14400000.0
2008-08-04 05:31:00,78.42,78.443,78.42,78.443,17600000.0
2008-08-04 05:32:00,78.439,78.442,78.43,78.437,16000000.0
2008-08-04 05:33:00,78.445,78.448,78.432,78.434,11200000.0
2008-08-04 05:34:00,78.43,78.44,78.429,78.439,17600000.0
2008-08-04 05:35:00,78.435,78.442,78.423,78.423,12800000.0
2008-08-04 05:36:00,78.433,78.435,78.423,78.425,13200000.0
2008-08-04 05:37:00,78.426,78.429,78.423,78.423,11200000.0
2008-08-04 05:38:00,78.43,78.43,78.417,78.425,12800000.0
2008-08-04 05:39:00,78.405,78.407,78.394,78.407,11200000.0
2008-08-04 05:40:00,78.425,78.43,78.423,78.428,14400000.0
2008-08-04 05:41:00,78.434,78.441,78.434,78.441,12800000.0
2008-08-04 05:42:00,78.438,78.445,78.435,78.436,11200000.0
2008-08-04 05:43:00,78.436,78.436,78.423,78.426,12800000.0
2008-08-04 05:44:00,78.426,78.436,78.424,78.436,12800000.0
2008-08-04 05:45:00,78.446,78.457,78.446,78.457,16000000.0
2008-08-04 05:46:00,78.459,78.471,78.459,78.463,16000000.0
2008-08-04 05:47:00,78.437,78.45,78.428,78.428,11200000.0
2008-08-04 05:48:00,78.446,78.461,78.444,78.461,14400000.0
2008-08-04 05:49:00,78.455,78.472,78.455,78.472,17600000.0
2008-08-04 05:50:00,78.474,78.474,78.454,78.454,11200000.0
2008-08-04 05:51:00,78.464,78.464,78.452,78.452,11000000.0
2008-08-04 05:52:00,78.45,78.451,78.438,78.442,13200000.0
2008-08-04 05:53:00,78.436,78.445,78.435,78.438,17600000.0
2008-08-04 05:54:00,78.454,78.464,78.453,78.456,12800000.0
2008-08-04 05:55:00,78.402,78.488,78.402,78.456,11200000.0
2008-08-04 05:56:00,78.444,78.444,78.427,78.436,11200000.0
2008-08-04 05:57:00,78.442,78.445,78.437,78.437,12800000.0
2008-08-04 05:58:00,78.416,78.43,78.416,78.43,12800000.0
2008-08-04 05:59:00,78.455,78.46,78.435,78.46,12800000.0
2008-08-04 06:00:00,78.454,78.463,78.447,78.447,13800000.0
2008-08-04 06:01:00,78.426,78.443,78.426,78.443,16000000.0
2008-08-04 06:02:00,78.455,78.455,78.431,78.431,12800000.0
2008-08-04 06:03:00,78.469,78.474,78.466,78.466,12800000.0
2008-08-04 06:04:00,78.443,78.465,78.44,78.462,11200000.0
2008-08-04 06:05:00,78.462,78.462,78.45,78.454,13800000.0
2008-08-04 06:06:00,78.431,78.462,78.431,78.449,17600000.0
2008-08-04 06:07:00,78.472,78.472,78.453,78.464,12800000.0
2008-08-04 06:08:00,78.438,78.473,78.358,78.473,12800000.0
2008-08-04 06:09:00,78.476,78.482,78.475,78.482,11200000.0
2008-08-04 06:10:00,78.482,78.489,78.474,78.488,14400000.0
2008-08-04 06:11:00,78.493,78.496,78.484,78.493,17600000.0
2008-08-04 06:12:00,78.472,78.478,78.469,78.478,12800000.0
2008-08-04 06:13:00,78.482,78.482,78.458,78.471,12800000.0
2008-08-04 06:14:00,78.457,78.482,78.457,78.482,14400000.0
2008-08-04 06:15:00,78.461,78.471,78.447,78.452,17600000.0
2008-08-04 06:16:00,78.464,78.464,78.456,78.456,17600000.0
2008-08-04 06:17:00,78.458,78.458,78.442,78.451,16000000.0
2008-08-04 06:18:00,78.425,78.437,78.425,78.437,14400000.0
2008-08-04 06:19:00,78.441,78.441,78.431,78.431,15400000.0
2008-08-04 06:20:00,78.432,78.446,78.431,78.437,12800000.0
2008-08-04 06:21:00,78.442,78.445,78.438,78.438,12800000.0
2008-08-04 06:22:00,78.444,78.445,78.426,78.443,12800000.0
2008-08-04 06:23:00,78.428,78.428,78.414,78.42,17600000.0
2008-08-04 06:24:00,78.423,78.43,78.423,78.425,11200000.0
2008-08-04 06:25:00,78.424,78.441,78.424,78.441,11200000.0
2008-08-04 06:26:00,78.44,78.448,78.435,78.435,11200000.0
2008-08-04 06:27:00,78.438,78.447,78.436,78.447,11600000.0
2008-08-04 06:28:00,78.446,78.446,78.431,78.435,11600000.0
2008-08-04 06:29:00,78.424,78.432,78.408,78.418,12200000.0
2008-08-04 06:30:00,78.443,78.447,78.427,78.427,12200000.0
2008-08-04 06:31:00,78.456,78.463,78.456,78.463,12800000.0
2008-08-04 06:32:00,78.465,78.473,78.463,78.473,11200000.0
2008-08-04 06:33:00,78.461,78.47,78.446,78.446,17600000.0
2008-08-04 06:34:00,78.471,78.471,78.456,78.456,11200000.0
2008-08-04 06:35:00,78.455,78.455,78.421,78.44,12200000.0
2008-08-04 06:36:00,78.46,78.469,78.455,78.46,14400000.0
2008-08-04 06:37:00,78.47,78.478,78.464,78.473,13200000.0
2008-08-04 06:38:00,78.492,78.504,78.492,78.504,12800000.0
2008-08-04 06:39:00,78.514,78.519,78.5,78.5,12800000.0
2008-08-04 06:40:00,78.493,78.497,78.476,78.476,13200000.0
2008-08-04 06:41:00,78.487,78.514,78.487,78.514,12200000.0
2008-08-04 06:42:00,78.523,78.523,78.503,78.503,12800000.0
2008-08-04 06:43:00,78.499,78.507,78.496,78.499,12800000.0
2008-08-04 06:44:00,78.484,78.494,78.476,78.491,17600000.0
2008-08-04 06:45:00,78.476,78.487,78.476,78.48,17600000.0
2008-08-04 06:46:00,78.473,78.475,78.459,78.459,11200000.0
2008-08-04 06:47:00,78.463,78.475,78.46,78.475,12800000.0
2008-08-04 06:48:00,78.471,78.471,78.45,78.47,12800000.0
2008-08-04 06:49:00,78.466,78.484,78.45,78.484,12200000.0
2008-08-04 06:50:00,78.477,78.477,78.466,78.467,12800000.0
2008-08-04 06:51:00,78.471,78.487,78.471,78.485,12800000.0
2008-08-04 06:52:00,78.485,78.49,78.482,78.486,12800000.0
2008-08-04 06:53:00,78.478,78.481,78.472,78.477,17600000.0
2008-08-04 06:54:00,78.491,78.504,78.491,78.491,14400000.0
2008-08-04 06:55:00,78.497,78.5,78.489,78.498,10000000.0
2008-08-04 06:56:00,78.5,78.51,78.498,78.51,12800000.0
2008-08-04 06:57:00,78.514,78.526,78.507,78.516,11200000.0
2008-08-04 06:58:00,78.513,78.516,78.502,78.516,17600000.0
2008-08-04 06:59:00,78.507,78.512,78.49,78.512,12800000.0
2008-08-04 07:00:00,78.54,78.566,78.466,78.532,14800000.0
2008-08-04 07:01:00,78.523,78.538,78.519,78.519,17600000.0
2008-08-04 07:02:00,78.518,78.518,78.498,78.498,11200000.0
2008-08-04 07:03:00,78.508,78.508,78.493,78.493,12800000.0
2008-08-04 07:04:00,78.494,78.509,78.494,78.509,12800000.0
2008-08-04 07:05:00,78.514,78.516,78.497,78.507,11200000.0
2008-08-04 07:06:00,78.505,78.512,78.504,78.511,12800000.0
2008-08-04 07:07:00,78.507,78.516,78.5,78.516,11200000.0
2008-08-04 07:08:00,78.497,78.516,78.488,78.516,11200000.0
2008-08-04 07:09:00,78.485,78.512,78.485,78.502,12200000.0
2008-08-04 07:10:00,78.506,78.506,78.491,78.496,11200000.0
2008-08-04 07:11:00,78.496,78.503,78.491,78.503,11600000.0
2008-08-04 07:12:00,78.5,78.509,78.498,78.509,11200000.0
2008-08-04 07:13:00,78.507,78.511,78.502,78.507,12800000.0
2008-08-04 07:14:00,78.505,78.505,78.489,78.505,10600000.0
2008-08-04 07:15:00,78.511,78.519,78.511,78.514,11200000.0
2008-08-04 07:16:00,78.516,78.517,78.507,78.51,17600000.0
2008-08-04 07:17:00,78.511,78.511,78.501,78.505,12800000.0
2008-08-04 07:18:00,78.49,78.499,78.489,78.494,13800000.0
2008-08-04 07:19:00,78.498,78.501,78.492,78.496,12800000.0
2008-08-04 07:20:00,78.499,78.499,78.486,78.493,16000000.0
2008-08-04 07:21:00,78.482,78.482,78.462,78.462,12800000.0
2008-08-04 07:22:00,78.484,78.491,78.474,78.477,17600000.0
2008-08-04 07:23:00,78.487,78.49,78.487,78.488,11200000.0
2008-08-04 07:24:00,78.486,78.496,78.479,78.479,16000000.0
2008-08-04 07:25:00,78.497,78.501,78.483,78.501,16000000.0
2008-08-04 07:26:00,78.497,78.504,78.491,78.5,16400000.0
2008-08-04 07:27:00,78.505,78.508,78.501,78.502,16000000.0
2008-08-04 07:28:00,78.505,78.505,78.486,78.501,14400000.0
2008-08-04 07:29:00,78.496,78.496,78.482,78.487,14400000.0
2008-08-04 07:30:00,78.481,78.492,78.48,78.492,13600000.0
2008-08-04 07:31:00,78.475,78.495,78.472,78.479,17600000.0
2008-08-04 07:32:00,78.492,78.492,78.48,78.48,12800000.0
2008-08-04 07:33:00,78.481,78.481,78.467,78.467,11200000.0
2008-08-04 07:34:00,78.443,78.475,78.443,78.475,12200000.0
2008-08-04 07:35:00,78.462,78.466,78.453,78.453,16000000.0
2008-08-04 07:36:00,78.442,78.442,78.426,78.426,16000000.0
2008-08-04 07:37:00,78.421,78.421,78.399,78.409,11200000.0
2008-08-04 07:38:00,78.425,78.433,78.422,78.433,11200000.0
2008-08-04 07:39:00,78.43,78.433,78.425,78.425,11200000.0
2008-08-04 07:40:00,78.419,78.419,78.409,78.409,11200000.0
2008-08-04 07:41:00,78.39,78.39,78.371,78.371,12800000.0
2008-08-04 07:42:00,78.354,78.355,78.345,78.348,12200000.0
2008-08-04 07:43:00,78.369,78.378,78.369,78.372,12800000.0
2008-08-04 07:44:00,78.378,78.381,78.375,78.375,11200000.0
2008-08-04 07:45:00,78.369,78.374,78.366,78.374,11200000.0
2008-08-04 07:46:00,78.374,78.379,78.37,78.378,11200000.0
2008-08-04 07:47:00,78.373,78.378,78.36,78.36,14400000.0
2008-08-04 07:48:00,78.339,78.357,78.339,78.346,14400000.0
2008-08-04 07:49:00,78.352,78.352,78.333,78.333,17000000.0
2008-08-04 07:50:00,78.351,78.354,78.342,78.348,16000000.0
2008-08-04 07:51:00,78.348,78.35,78.338,78.35,12800000.0
2008-08-04 07:52:00,78.341,78.341,78.324,78.327,16000000.0
2008-08-04 07:53:00,78.341,78.357,78.341,78.357,12800000.0
2008-08-04 07:54:00,78.37,78.372,78.365,78.369,12800000.0
2008-08-04 07:55:00,78.371,78.371,78.355,78.368,12200000.0
2008-08-04 07:56:00,78.365,78.365,78.343,78.343,15400000.0
2008-08-04 07:57:00,78.335,78.344,78.335,78.338,11200000.0
2008-08-04 07:58:00,78.336,78.336,78.327,78.329,11200000.0
2008-08-04 07:59:00,78.322,78.353,78.322,78.353,12800000.0
2008-08-04 08:00:00,78.36,78.36,78.341,78.353,14400000.0
2008-08-04 08:01:00,78.358,78.365,78.357,78.363,14400000.0
2008-08-04 08:02:00,78.361,78.375,78.354,78.354,12800000.0
2008-08-04 08:03:00,78.37,78.375,78.367,78.373,11200000.0
2008-08-04 08:04:00,78.379,78.381,78.37,78.378,11200000.0
2008-08-04 08:05:00,78.387,78.412,78.387,78.411,14400000.0
2008-08-04 08:06:00,78.388,78.407,78.375,78.397,17000000.0
2008-08-04 08:07:00,78.404,78.404,78.384,78.391,11200000.0
2008-08-04 08:08:00,78.381,78.385,78.368,78.38,12800000.0
2008-08-04 08:09:00,78.387,78.4,78.38,78.38,12800000.0
2008-08-04 08:10:00,78.355,78.374,78.355,78.37,12800000.0
2008-08-04 08:11:00,78.372,78.373,78.363,78.371,11200000.0
2008-08-04 08:12:00,78.364,78.376,78.363,78.363,16000000.0
2008-08-04 08:13:00,78.365,78.369,78.361,78.361,11200000.0
2008-08-04 08:14:00,78.362,78.363,78.343,78.363,11200000.0
2008-08-04 08:15:00,78.366,78.382,78.358,78.382,15400000.0
2008-08-04 08:16:00,78.388,78.394,78.365,78.365,11200000.0
2008-08-04 08:17:00,78.358,78.358,78.343,78.346,12800000.0
2008-08-04 08:18:00,78.35,78.351,78.345,78.351,12800000.0
2008-08-04 08:19:00,78.352,78.355,78.346,78.353,14400000.0
2008-08-04 08:20:00,78.339,78.361,78.336,78.361,11200000.0
2008-08-04 08:21:00,78.362,78.378,78.362,78.369,17600000.0
2008-08-04 08:22:00,78.384,78.384,78.373,78.373,11200000.0
2008-08-04 08:23:00,78.362,78.376,78.362,78.376,11200000.0
2008-08-04 08:24:00,78.38,78.391,78.38,78.384,17600000.0
2008-08-04 08:25:00,78.39,78.402,78.389,78.396,12800000.0
2008-08-04 08:26:00,78.39,78.398,78.387,78.387,12800000.0
2008-08-04 08:27:00,78.385,78.385,78.371,78.371,12800000.0
2008-08-04 08:28:00,78.399,78.408,78.393,78.408,17600000.0
2008-08-04 08:29:00,78.4,78.4,78.365,78.365,14400000.0
2008-08-04 08:30:00,78.354,78.354,78.338,78.338,11200000.0
2008-08-04 08:31:00,78.345,78.359,78.345,78.359,12800000.0
2008-08-04 08:32:00,78.349,78.368,78.349,78.367,11600000.0
2008-08-04 08:33:00,78.371,78.371,78.354,78.354,11200000.0
2008-08-04 08:34:00,78.359,78.359,78.348,78.348,17600000.0
2008-08-04 08:35:00,78.362,78.412,78.362,78.407,17600000.0
2008-08-04 08:36:00,78.415,78.418,78.405,78.405,17600000.0
2008-08-04 08:37:00,78.383,78.392,78.383,78.384,11200000.0
2008-08-04 08:38:00,78.351,78.38,78.351,78.373,16000000.0
2008-08-04 08:39:00,78.369,78.386,78.369,78.385,16000000.0
2008-08-04 08:40:00,78.392,78.398,78.388,78.388,16000000.0
2008-08-04 08:41:00,78.39,78.399,78.39,78.398,17600000.0
2008-08-04 08:42:00,78.402,78.406,78.399,78.406,12800000.0
2008-08-04 08:43:00,78.395,78.404,78.393,78.398,12800000.0
2008-08-04 08:44:00,78.407,78.407,78.391,78.391,12800000.0
2008-08-04 08:45:00,78.386,78.395,78.386,78.392,16000000.0
2008-08-04 08:46:00,78.371,78.398,78.368,78.394,11200000.0
2008-08-04 08:47:00,78.4,78.4,78.383,78.395,11200000.0
2008-08-04 08:48:00,78.41,78.416,78.409,78.416,12800000.0
2008-08-04 08:49:00,78.439,78.448,78.439,78.441,17600000.0
2008-08-04 08:50:00,78.444,78.45,78.438,78.438,12800000.0
2008-08-04 08:51:00,78.436,78.442,78.427,78.442,17600000.0
2008-08-04 08:52:00,78.441,78.443,78.427,78.43,11200000.0
2008-08-04 08:53:00,78.447,78.472,78.447,78.472,16000000.0
2008-08-04 08:54:00,78.46,78.474,78.441,78.462,14800000.0
2008-08-04 08:55:00,78.458,78.47,78.447,78.447,16000000.0
2008-08-04 08:56:00,78.464,78.466,78.437,78.443,13200000.0
2008-08-04 08:57:00,78.435,78.449,78.435,78.449,11200000.0
2008-08-04 08:58:00,78.461,78.461,78.45,78.455,12800000.0
2008-08-04 08:59:00,78.47,78.49,78.47,78.49,12800000.0
2008-08-04 09:00:00,78.494,78.495,78.479,78.479,17600000.0
2008-08-04 09:01:00,78.479,78.485,78.476,78.481,11200000.0
2008-08-04 09:02:00,78.473,78.477,78.464,78.468,11200000.0
2008-08-04 09:03:00,78.462,78.466,78.445,78.466,16000000.0
2008-08-04 09:04:00,78.465,78.467,78.459,78.459,11200000.0
2008-08-04 09:05:00,78.453,78.463,78.451,78.451,10600000.0
2008-08-04 09:06:00,78.45,78.45,78.433,78.44,12800000.0
2008-08-04 09:07:00,78.447,78.447,78.437,78.437,12800000.0
2008-08-04 09:08:00,78.434,78.44,78.427,78.432,12800000.0
2008-08-04 09:09:00,78.432,78.443,78.426,78.442,17600000.0
2008-08-04 09:10:00,78.449,78.459,78.447,78.447,12800000.0
2008-08-04 09:11:00,78.459,78.463,78.452,78.463,12800000.0
2008-08-04 09:12:00,78.439,78.463,78.439,78.463,12800000.0
2008-08-04 09:13:00,78.468,78.489,78.468,78.488,11200000.0
2008-08-04 09:14:00,78.485,78.497,78.483,78.497,11200000.0
2008-08-04 09:15:00,78.499,78.51,78.499,78.51,11200000.0
2008-08-04 09:16:00,78.513,78.516,78.5,78.5,12200000.0
2008-08-04 09:17:00,78.502,78.503,78.497,78.5,11200000.0
2008-08-04 09:18:00,78.507,78.523,78.507,78.523,14400000.0
2008-08-04 09:19:00,78.532,78.534,78.52,78.52,12800000.0
2008-08-04 09:20:00,78.519,78.533,78.519,78.533,16000000.0
2008-08-04 09:21:00,78.558,78.558,78.536,78.536,11200000.0
2008-08-04 09:22:00,78.549,78.557,78.545,78.545,17000000.0
2008-08-04 09:23:00,78.531,78.543,78.531,78.543,12800000.0
2008-08-04 09:24:00,78.549,78.55,78.534,78.539,12200000.0
2008-08-04 09:25:00,78.537,78.537,78.52,78.52,12800000.0
2008-08-04 09:26:00,78.516,78.523,78.508,78.514,10600000.0
2008-08-04 09:27:00,78.514,78.521,78.511,78.521,11200000.0
2008-08-04 09:28:00,78.494,78.51,78.494,78.51,12800000.0
2008-08-04 09:29:00,78.517,78.525,78.517,78.523,11200000.0
2008-08-04 09:30:00,78.546,78.553,78.539,78.539,12800000.0
2008-08-04 09:31:00,78.534,78.536,78.527,78.528,12800000.0
2008-08-04 09:32:00,78.524,78.532,78.509,78.519,14400000.0
2008-08-04 09:33:00,78.529,78.529,78.514,78.518,12800000.0
2008-08-04 09:34:00,78.516,78.518,78.513,78.513,11200000.0
2008-08-04 09:35:00,78.504,78.512,78.504,78.51,12800000.0
2008-08-04 09:36:00,78.51,78.526,78.51,78.51,16000000.0
2008-08-04 09:37:00,78.506,78.517,78.449,78.513,16000000.0
2008-08-04 09:38:00,78.49,78.506,78.489,78.503,11200000.0
2008-08-04 09:39:00,78.509,78.522,78.509,78.521,12800000.0
2008-08-04 09:40:00,78.519,78.527,78.513,78.513,16000000.0
2008-08-04 09:41:00,78.516,78.522,78.516,78.521,11200000.0
2008-08-04 09:42:00,78.526,78.526,78.519,78.525,11200000.0
2008-08-04 09:43:00,78.529,78.537,78.528,78.528,12800000.0
2008-08-04 09:44:00,78.518,78.53,78.515,78.52,14400000.0
2008-08-04 09:45:00,78.525,78.525,78.513,78.52,12200000.0
2008-08-04 09:46:00,78.528,78.528,78.504,78.504,11200000.0
2008-08-04 09:47:00,78.517,78.517,78.507,78.507,13200000.0
2008-08-04 09:48:00,78.513,78.513,78.498,78.509,11200000.0
2008-08-04 09:49:00,78.513,78.513,78.497,78.507,13200000.0
2008-08-04 09:50:00,78.498,78.498,78.478,78.478,15400000.0
2008-08-04 09:51:00,78.472,78.48,78.47,78.48,16000000.0
2008-08-04 09:52:00,78.481,78.488,78.477,78.487,10600000.0
2008-08-04 09:53:00,78.477,78.477,78.457,78.457,12800000.0
2008-08-04 09:54:00,78.468,78.468,78.453,78.46,17600000.0
2008-08-04 09:55:00,78.453,78.46,78.448,78.448,11200000.0
2008-08-04 09:56:00,78.45,78.453,78.443,78.453,13200000.0
2008-08-04 09:57:00,78.458,78.458,78.437,78.437,18000000.0
2008-08-04 09:58:00,78.442,78.459,78.358,78.459,17600000.0
2008-08-04 09:59:00,78.46,78.46,78.439,78.439,17600000.0
2008-08-04 10:00:00,78.451,78.451,78.432,78.432,11200000.0
2008-08-04 10:01:00,78.428,78.452,78.428,78.452,12800000.0
2008-08-04 10:02:00,78.465,78.465,78.455,78.459,16000000.0
2008-08-04 10:03:00,78.467,78.477,78.462,78.462,11200000.0
2008-08-04 10:04:00,78.474,78.476,78.454,78.46,12800000.0
2008-08-04 10:05:00,78.463,78.469,78.454,78.454,8000000.0
2008-08-04 10:06:00,78.469,78.48,78.469,78.48,17600000.0
2008-08-04 10:07:00,78.48,78.493,78.475,78.493,12800000.0
2008-08-04 10:08:00,78.495,78.498,78.491,78.497,11200000.0
2008-08-04 10:09:00,78.494,78.494,78.479,78.489,12800000.0
2008-08-04 10:10:00,78.499,78.517,78.499,78.516,11200000.0
2008-08-04 10:11:00,78.52,78.543,78.517,78.543,11200000.0
2008-08-04 10:12:00,78.533,78.536,78.523,78.531,12800000.0
2008-08-04 10:13:00,78.526,78.527,78.516,78.527,12800000.0
2008-08-04 10:14:00,78.535,78.55,78.535,78.55,11200000.0
2008-08-04 10:15:00,78.547,78.548,78.541,78.547,12800000.0
2008-08-04 10:16:00,78.547,78.556,78.547,78.552,12800000.0
2008-08-04 10:17:00,78.557,78.582,78.557,78.582,11200000.0
2008-08-04 10:18:00,78.596,78.625,78.584,78.625,11200000.0
2008-08-04 10:19:00,78.616,78.62,78.607,78.607,11200000.0
2008-08-04 10:20:00,78.576,78.6,78.576,78.585,17600000.0
2008-08-04 10:21:00,78.577,78.611,78.577,78.611,16000000.0
2008-08-04 10:22:00,78.61,78.62,78.609,78.617,11200000.0
2008-08-04 10:23:00,78.618,78.622,78.608,78.608,11200000.0
2008-08-04 10:24:00,78.603,78.609,78.603,78.608,12800000.0
2008-08-04 10:25:00,78.611,78.611,78.595,78.603,11200000.0
2008-08-04 10:26:00,78.599,78.619,78.599,78.619,12800000.0
2008-08-04 10:27:00,78.622,78.647,78.621,78.647,11200000.0
2008-08-04 10:28:00,78.65,78.658,78.647,78.647,12800000.0
2008-08-04 10:29:00,78.646,78.655,78.646,78.654,11200000.0
2008-08-04 10:30:00,78.641,78.674,78.641,78.669,12800000.0
2008-08-04 10:31:00,78.676,78.677,78.664,78.673,12800000.0
2008-08-04 10:32:00,78.676,78.681,78.674,78.679,17600000.0
2008-08-04 10:33:00,78.682,78.685,78.67,78.67,11200000.0
2008-08-04 10:34:00,78.671,78.677,78.659,78.659,11200000.0
2008-08-04 10:35:00,78.655,78.658,78.65,78.65,11200000.0
2008-08-04 10:36:00,78.655,78.664,78.655,78.664,11600000.0
2008-08-04 10:37:00,78.68,78.704,78.604,78.696,11200000.0
2008-08-04 10:38:00,78.704,78.704,78.679,78.694,12800000.0
2008-08-04 10:39:00,78.689,78.704,78.689,78.704,11200000.0
2008-08-04 10:40:00,78.702,78.702,78.683,78.683,16000000.0
2008-08-04 10:41:00,78.689,78.709,78.689,78.709,12800000.0
2008-08-04 10:42:00,78.706,78.706,78.69,78.702,11600000.0
2008-08-04 10:43:00,78.705,78.718,78.704,78.718,11200000.0
2008-08-04 10:44:00,78.717,78.719,78.713,78.719,12800000.0
2008-08-04 10:45:00,78.717,78.737,78.717,78.737,12800000.0
2008-08-04 10:46:00,78.721,78.728,78.703,78.726,12800000.0
2008-08-04 10:47:00,78.723,78.731,78.704,78.729,12200000.0
2008-08-04 10:48:00,78.723,78.734,78.72,78.734,12800000.0
2008-08-04 10:49:00,78.722,78.729,78.722,78.724,11200000.0
2008-08-04 10:50:00,78.726,78.735,78.719,78.719,16000000.0
2008-08-04 10:51:00,78.721,78.733,78.72,78.733,17600000.0
2008-08-04 10:52:00,78.73,78.737,78.728,78.73,11200000.0
2008-08-04 10:53:00,78.721,78.721,78.703,78.71,11200000.0
2008-08-04 10:54:00,78.716,78.733,78.716,78.733,17600000.0
2008-08-04 10:55:00,78.76,78.768,78.745,78.768,11200000.0
2008-08-04 10:56:00,78.77,78.774,78.767,78.774,11200000.0
2008-08-04 10:57:00,78.787,78.796,78.778,78.778,16000000.0
2008-08-04 10:58:00,78.766,78.766,78.673,78.76,12800000.0
2008-08-04 10:59:00,78.757,78.761,78.75,78.755,11200000.0
2008-08-04 11:00:00,78.732,78.756,78.729,78.752,12800000.0
2008-08-04 11:01:00,78.764,78.771,78.764,78.771,12800000.0
2008-08-04 11:02:00,78.762,78.775,78.75,78.75,16000000.0
2008-08-04 11:03:00,78.74,78.753,78.721,78.721,13200000.0
2008-08-04 11:04:00,78.727,78.735,78.725,78.725,14400000.0
2008-08-04 11:05:00,78.717,78.717,78.703,78.715,9600000.0
2008-08-04 11:06:00,78.719,78.726,78.713,78.726,17600000.0
2008-08-04 11:07:00,78.74,78.746,78.73,78.734,17600000.0
2008-08-04 11:08:00,78.677,78.737,78.677,78.722,11200000.0
2008-08-04 11:09:00,78.726,78.744,78.724,78.744,18000000.0
2008-08-04 11:10:00,78.731,78.734,78.704,78.716,12800000.0
2008-08-04 11:11:00,78.731,78.735,78.72,78.735,11200000.0
2008-08-04 11:12:00,78.724,78.736,78.72,78.72,17600000.0
2008-08-04 11:13:00,78.732,78.743,78.72,78.739,14400000.0
2008-08-04 11:14:00,78.731,78.735,78.724,78.724,11600000.0
2008-08-04 11:15:00,78.7,78.707,78.691,78.7,11200000.0
2008-08-04 11:16:00,78.662,78.705,78.662,78.691,12800000.0
2008-08-04 11:17:00,78.692,78.72,78.689,78.72,11200000.0
2008-08-04 11:18:00,78.726,78.739,78.726,78.739,12800000.0
2008-08-04 11:19:00,78.734,78.736,78.726,78.729,17600000.0
2008-08-04 11:20:00,78.717,78.72,78.707,78.717,13200000.0
2008-08-04 11:21:00,78.725,78.748,78.725,78.748,14400000.0
2008-08-04 11:22:00,78.758,78.763,78.749,78.756,12800000.0
2008-08-04 11:23:00,78.757,78.759,78.752,78.758,11200000.0
2008-08-04 11:24:00,78.762,78.77,78.757,78.77,12800000.0
2008-08-04 11:25:00,78.763,78.763,78.738,78.743,17600000.0
2008-08-04 11:26:00,78.749,78.756,78.748,78.754,14400000.0
2008-08-04 11:27:00,78.756,78.756,78.74,78.746,7400000.0
2008-08-04 11:28:00,78.741,78.749,78.741,78.749,14400000.0
2008-08-04 11:29:00,78.751,78.756,78.751,78.756,13800000.0
2008-08-04 11:30:00,78.782,78.782,78.747,78.757,14400000.0
2008-08-04 11:31:00,78.759,78.759,78.748,78.753,11200000.0
2008-08-04 11:32:00,78.757,78.757,78.74,78.741,17600000.0
2008-08-04 11:33:00,78.75,78.761,78.746,78.746,13200000.0
2008-08-04 11:34:00,78.736,78.75,78.73,78.742,12800000.0
2008-08-04 11:35:00,78.746,78.752,78.746,78.748,11200000.0
2008-08-04 11:36:00,78.732,78.749,78.726,78.74,12800000.0
2008-08-04 11:37:00,78.745,78.745,78.732,78.732,11200000.0
2008-08-04 11:38:00,78.73,78.733,78.724,78.724,11200000.0
2008-08-04 11:39:00,78.738,78.766,78.738,78.763,11200000.0
2008-08-04 11:40:00,78.766,78.778,78.766,78.777,10600000.0
2008-08-04 11:41:00,78.785,78.791,78.78,78.784,16000000.0
2008-08-04 11:42:00,78.801,78.806,78.79,78.802,17600000.0
2008-08-04 11:43:00,78.809,78.809,78.779,78.804,11200000.0
2008-08-04 11:44:00,78.803,78.809,78.788,78.809,10600000.0
2008-08-04 11:45:00,78.796,78.799,78.788,78.792,14400000.0
2008-08-04 11:46:00,78.776,78.79,78.776,78.79,11200000.0
2008-08-04 11:47:00,78.777,78.797,78.777,78.795,17600000.0
2008-08-04 11:48:00,78.794,78.794,78.769,78.778,11200000.0
2008-08-04 11:49:00,78.772,78.786,78.772,78.78,12200000.0
2008-08-04 11:50:00,78.785,78.785,78.742,78.775,17600000.0
2008-08-04 11:51:00,78.774,78.774,78.76,78.761,10600000.0
2008-08-04 11:52:00,78.77,78.782,78.77,78.78,11200000.0
2008-08-04 11:53:00,78.771,78.774,78.757,78.773,16000000.0
2008-08-04 11:54:00,78.774,78.774,78.76,78.773,14400000.0
2008-08-04 11:55:00,78.758,78.763,78.694,78.763,11200000.0
2008-08-04 11:56:00,78.768,78.768,78.752,78.754,12800000.0
2008-08-04 11:57:00,78.746,78.762,78.746,78.758,17600000.0
2008-08-04 11:58:00,78.751,78.751,78.729,78.749,11200000.0
2008-08-04 11:59:00,78.763,78.778,78.763,78.772,11200000.0
2008-08-04 12:00:00,78.787,78.787,78.779,78.783,11200000.0
2008-08-04 12:01:00,78.793,78.799,78.791,78.791,11200000.0
2008-08-04 12:02:00,78.782,78.787,78.778,78.778,14800000.0
2008-08-04 12:03:00,78.781,78.781,78.767,78.778,11200000.0
2008-08-04 12:04:00,78.787,78.796,78.782,78.796,17600000.0
2008-08-04 12:05:00,78.801,78.801,78.787,78.795,17600000.0
2008-08-04 12:06:00,78.795,78.795,78.784,78.786,13200000.0
2008-08-04 12:07:00,78.801,78.816,78.801,78.816,11200000.0
2008-08-04 12:08:00,78.815,78.818,78.808,78.813,11200000.0
2008-08-04 12:09:00,78.807,78.807,78.796,78.798,14400000.0
2008-08-04 12:10:00,78.798,78.806,78.794,78.794,11600000.0
2008-08-04 12:11:00,78.798,78.8,78.788,78.788,12800000.0
2008-08-04 12:12:00,78.796,78.796,78.79,78.791,11200000.0
2008-08-04 12:13:00,78.789,78.81,78.789,78.81,11200000.0
2008-08-04 12:14:00,78.815,78.815,78.804,78.815,12800000.0
2008-08-04 12:15:00,78.817,78.817,78.809,78.809,12800000.0
2008-08-04 12:16:00,78.786,78.807,78.786,78.803,12800000.0
2008-08-04 12:17:00,78.811,78.815,78.752,78.804,17600000.0
2008-08-04 12:18:00,78.8,78.802,78.788,78.8,16400000.0
2008-08-04 12:19:00,78.804,78.804,78.785,78.797,12800000.0
2008-08-04 12:20:00,78.797,78.806,78.79,78.794,14400000.0
2008-08-04 12:21:00,78.799,78.799,78.782,78.788,16000000.0
2008-08-04 12:22:00,78.791,78.798,78.787,78.798,16000000.0
2008-08-04 12:23:00,78.79,78.799,78.785,78.799,14400000.0
2008-08-04 12:24:00,78.798,78.798,78.788,78.796,12800000.0
2008-08-04 12:25:00,78.791,78.792,78.786,78.792,11200000.0
2008-08-04 12:26:00,78.79,78.796,78.789,78.789,11200000.0
2008-08-04 12:27:00,78.784,78.785,78.774,78.775,11200000.0
2008-08-04 12:28:00,78.771,78.78,78.767,78.779,12800000.0
2008-08-04 12:29:00,78.766,78.777,78.751,78.756,17600000.0
2008-08-04 12:30:00,78.788,78.801,78.788,78.798,17600000.0
2008-08-04 12:31:00,78.801,78.815,78.783,78.787,12800000.0
2008-08-04 12:32:00,78.819,78.833,78.816,78.82,12800000.0
2008-08-04 12:33:00,78.819,78.819,78.806,78.81,14400000.0
2008-08-04 12:34:00,78.823,78.823,78.785,78.799,12800000.0
2008-08-04 12:35:00,78.813,78.817,78.805,78.807,11200000.0
2008-08-04 12:36:00,78.8,78.804,78.779,78.797,10600000.0
2008-08-04 12:37:00,78.8,78.809,78.792,78.801,11600000.0
2008-08-04 12:38:00,78.819,78.822,78.727,78.819,17600000.0
2008-08-04 12:39:00,78.82,78.835,78.82,78.835,16000000.0
2008-08-04 12:40:00,78.826,78.833,78.813,78.828,16000000.0
2008-08-04 12:41:00,78.813,78.822,78.803,78.807,12800000.0
2008-08-04 12:42:00,78.809,78.81,78.803,78.806,14400000.0
2008-08-04 12:43:00,78.81,78.816,78.808,78.816,12800000.0
2008-08-04 12:44:00,78.819,78.84,78.819,78.831,17600000.0
2008-08-04 12:45:00,78.826,78.829,78.818,78.827,16000000.0
2008-08-04 12:46:00,78.843,78.851,78.841,78.848,12800000.0
2008-08-04 12:47:00,78.836,78.836,78.823,78.823,12800000.0
2008-08-04 12:48:00,78.843,78.843,78.831,78.833,11200000.0
2008-08-04 12:49:00,78.817,78.832,78.813,78.832,16000000.0
2008-08-04 12:50:00,78.831,78.831,78.82,78.823,14400000.0
2008-08-04 12:51:00,78.806,78.824,78.806,78.818,11200000.0
2008-08-04 12:52:00,78.837,78.837,78.8,78.8,11200000.0
2008-08-04 12:53:00,78.817,78.829,78.804,78.804,11200000.0
2008-08-04 12:54:00,78.808,78.808,78.795,78.802,12800000.0
2008-08-04 12:55:00,78.809,78.811,78.796,78.796,16400000.0
2008-08-04 12:56:00,78.807,78.84,78.807,78.839,11200000.0
2008-08-04 12:57:00,78.841,78.843,78.826,78.826,11200000.0
2008-08-04 12:58:00,78.824,78.854,78.822,78.854,17600000.0
2008-08-04 12:59:00,78.88,78.892,78.878,78.885,16000000.0
2008-08-04 13:00:00,78.882,78.892,78.881,78.888,12800000.0
2008-08-04 13:01:00,78.88,78.884,78.873,78.873,14400000.0
2008-08-04 13:02:00,78.875,78.878,78.873,78.876,13200000.0
2008-08-04 13:03:00,78.861,78.872,78.857,78.859,16000000.0
2008-08-04 13:04:00,78.844,78.846,78.825,78.825,11200000.0
2008-08-04 13:05:00,78.818,78.828,78.818,78.824,12800000.0
2008-08-04 13:06:00,78.817,78.823,78.814,78.817,11200000.0
2008-08-04 13:07:00,78.836,78.842,78.835,78.836,14400000.0
2008-08-04 13:08:00,78.848,78.877,78.848,78.876,17600000.0
2008-08-04 13:09:00,78.881,78.888,78.881,78.882,12800000.0
2008-08-04 13:10:00,78.875,78.899,78.875,78.88,16000000.0
2008-08-04 13:11:00,78.88,78.88,78.869,78.869,11200000.0
2008-08-04 13:12:00,78.873,78.873,78.86,78.865,12800000.0
2008-08-04 13:13:00,78.865,78.867,78.858,78.862,17600000.0
2008-08-04 13:14:00,78.868,78.868,78.843,78.845,12800000.0
2008-08-04 13:15:00,78.872,78.879,78.868,78.868,12800000.0
2008-08-04 13:16:00,78.844,78.856,78.843,78.849,17600000.0
2008-08-04 13:17:00,78.845,78.865,78.845,78.862,12800000.0
2008-08-04 13:18:00,78.856,78.863,78.848,78.857,11200000.0
2008-08-04 13:19:00,78.853,78.853,78.845,78.846,16000000.0
2008-08-04 13:20:00,78.84,78.848,78.835,78.843,17600000.0
2008-08-04 13:21:00,78.839,78.839,78.824,78.833,11200000.0
2008-08-04 13:22:00,78.84,78.845,78.831,78.84,12800000.0
2008-08-04 13:23:00,78.834,78.834,78.822,78.822,12800000.0
2008-08-04 13:24:00,78.839,78.843,78.833,78.843,11200000.0
2008-08-04 13:25:00,78.836,78.845,78.831,78.833,17600000.0
2008-08-04 13:26:00,78.834,78.834,78.824,78.825,17600000.0
2008-08-04 13:27:00,78.84,78.84,78.813,78.836,12800000.0
2008-08-04 13:28:00,78.847,78.847,78.756,78.828,16000000.0
2008-08-04 13:29:00,78.732,78.823,78.732,78.823,11200000.0
2008-08-04 13:30:00,78.849,78.849,78.834,78.834,12800000.0
2008-08-04 13:31:00,78.826,78.832,78.825,78.832,11200000.0
2008-08-04 13:32:00,78.828,78.829,78.822,78.829,11200000.0
2008-08-04 13:33:00,78.825,78.825,78.812,78.817,19200000.0
2008-08-04 13:34:00,78.809,78.821,78.809,78.821,12800000.0
2008-08-04 13:35:00,78.827,78.827,78.82,78.825,36800000.0
2008-08-04 13:36:00,78.832,78.832,78.816,78.816,17600000.0
2008-08-04 13:37:00,78.823,78.826,78.82,78.826,14400000.0
2008-08-04 13:38:00,78.839,78.848,78.836,78.842,33600000.0
2008-08-04 13:39:00,78.832,78.835,78.827,78.828,14400000.0
2008-08-04 13:40:00,78.833,78.836,78.827,78.828,39400000.0
2008-08-04 13:41:00,78.824,78.839,78.824,78.839,16000000.0
2008-08-04 13:42:00,78.831,78.839,78.829,78.829,11200000.0
2008-08-04 13:43:00,78.836,78.846,78.836,78.842,27200000.0
2008-08-04 13:44:00,78.849,78.857,78.845,78.85,33000000.0
2008-08-04 13:45:00,78.857,78.862,78.849,78.853,20800000.0
2008-08-04 13:46:00,78.863,78.869,78.854,78.863,24000000.0
2008-08-04 13:47:00,78.869,78.883,78.869,78.878,12800000.0
2008-08-04 13:48:00,78.88,78.88,78.839,78.839,12800000.0
2008-08-04 13:49:00,78.843,78.862,78.843,78.862,17600000.0
2008-08-04 13:50:00,78.849,78.849,78.82,78.844,11200000.0
2008-08-04 13:51:00,78.859,78.873,78.858,78.873,24000000.0
2008-08-04 13:52:00,78.873,78.878,78.862,78.862,12800000.0
2008-08-04 13:53:00,78.878,78.88,78.868,78.868,17000000.0
2008-08-04 13:54:00,78.868,78.875,78.868,78.873,25600000.0
2008-08-04 13:55:00,78.876,78.883,78.873,78.873,14400000.0
2008-08-04 13:56:00,78.866,78.87,78.855,78.856,14400000.0
2008-08-04 13:57:00,78.864,78.885,78.861,78.885,28800000.0
2008-08-04 13:58:00,78.885,78.885,78.873,78.875,14400000.0
2008-08-04 13:59:00,78.881,78.895,78.881,78.895,32000000.0
2008-08-04 14:00:00,78.895,78.899,78.888,78.888,47400000.0
2008-08-04 14:01:00,78.888,78.894,78.876,78.876,32000000.0
2008-08-04 14:02:00,78.888,78.902,78.888,78.902,14400000.0
2008-08-04 14:03:00,78.905,78.905,78.893,78.9,14400000.0
2008-08-04 14:04:00,78.89,78.893,78.886,78.89,11200000.0
2008-08-04 14:05:00,78.88,78.883,78.863,78.881,24000000.0
2008-08-04 14:06:00,78.882,78.893,78.882,78.887,37200000.0
2008-08-04 14:07:00,78.899,78.918,78.897,78.917,40000000.0
2008-08-04 14:08:00,78.909,78.919,78.909,78.915,16000000.0
2008-08-04 14:09:00,78.931,78.944,78.928,78.944,33600000.0
2008-08-04 14:10:00,78.953,78.961,78.953,78.957,33600000.0
2008-08-04 14:11:00,78.921,78.925,78.914,78.925,14400000.0
2008-08-04 14:12:00,78.938,78.961,78.938,78.952,27200000.0
2008-08-04 14:13:00,78.964,78.973,78.962,78.964,14400000.0
2008-08-04 14:14:00,78.974,78.991,78.974,78.984,12800000.0
2008-08-04 14:15:00,78.97,78.975,78.957,78.957,28800000.0
2008-08-04 14:16:00,78.962,78.982,78.962,78.982,25600000.0
2008-08-04 14:17:00,78.978,78.978,78.951,78.951,12800000.0
2008-08-04 14:18:00,78.957,78.957,78.944,78.95,16000000.0
2008-08-04 14:19:00,78.951,78.961,78.951,78.951,12800000.0
2008-08-04 14:20:00,78.96,78.962,78.954,78.956,25600000.0
2008-08-04 14:21:00,78.959,78.959,78.944,78.954,28800000.0
2008-08-04 14:22:00,78.952,78.967,78.952,78.964,24000000.0
2008-08-04 14:23:00,78.972,78.972,78.947,78.947,48000000.0
2008-08-04 14:24:00,78.938,78.938,78.926,78.935,12800000.0
2008-08-04 14:25:00,78.932,78.948,78.932,78.946,12800000.0
2008-08-04 14:26:00,78.949,78.96,78.949,78.958,12800000.0
2008-08-04 14:27:00,78.95,78.958,78.945,78.952,17600000.0
2008-08-04 14:28:00,78.949,78.949,78.932,78.946,11200000.0
2008-08-04 14:29:00,78.956,78.969,78.95,78.969,36800000.0
2008-08-04 14:30:00,78.984,78.984,78.958,78.965,22600000.0
2008-08-04 14:31:00,78.983,79.01,78.983,79.01,20800000.0
2008-08-04 14:32:00,79.008,79.019,79.006,79.019,40000000.0
2008-08-04 14:33:00,79.015,79.024,79.015,79.015,24000000.0
2008-08-04 14:34:00,79.014,79.014,79.01,79.012,33600000.0
2008-08-04 14:35:00,79.014,79.014,79.0,79.0,14400000.0
2008-08-04 14:36:00,78.994,78.994,78.979,78.98,12800000.0
2008-08-04 14:37:00,78.971,78.976,78.969,78.97,11200000.0
2008-08-04 14:38:00,78.969,78.975,78.969,78.974,56000000.0
2008-08-04 14:39:00,78.968,78.988,78.968,78.978,12800000.0
2008-08-04 14:40:00,78.98,78.991,78.973,78.984,14400000.0
2008-08-04 14:41:00,78.99,78.999,78.987,78.999,56000000.0
2008-08-04 14:42:00,79.011,79.011,79.0,79.004,12800000.0
2008-08-04 14:43:00,78.999,78.999,78.988,78.988,25000000.0
2008-08-04 14:44:00,78.987,78.987,78.976,78.978,11200000.0
2008-08-04 14:45:00,78.976,78.98,78.968,78.98,11200000.0
2008-08-04 14:46:00,78.985,79.026,78.985,79.026,11200000.0
2008-08-04 14:47:00,79.034,79.05,79.027,79.05,16000000.0
2008-08-04 14:48:00,79.029,79.029,79.001,79.001,19200000.0
2008-08-04 14:49:00,79.004,79.009,78.997,78.998,32000000.0
2008-08-04 14:50:00,78.997,78.997,78.992,78.997,28800000.0
2008-08-04 14:51:00,78.997,79.003,78.996,79.001,32000000.0
2008-08-04 14:52:00,79.006,79.006,78.992,78.993,12800000.0
2008-08-04 14:53:00,78.997,79.004,78.997,78.998,17600000.0
2008-08-04 14:54:00,78.995,79.012,78.991,79.012,12800000.0
2008-08-04 14:55:00,79.014,79.015,79.006,79.015,16000000.0
2008-08-04 14:56:00,78.999,79.012,78.999,79.003,12800000.0
2008-08-04 14:57:00,78.988,78.988,78.968,78.968,12800000.0
2008-08-04 14:58:00,78.978,78.978,78.964,78.975,17600000.0
2008-08-04 14:59:00,78.974,78.977,78.963,78.977,16000000.0
2008-08-04 15:00:00,78.978,78.985,78.978,78.985,14400000.0
2008-08-04 15:01:00,78.983,78.992,78.982,78.982,12800000.0
2008-08-04 15:02:00,78.977,78.982,78.97,78.982,27200000.0
2008-08-04 15:03:00,78.973,78.988,78.973,78.985,12800000.0
2008-08-04 15:04:00,78.995,78.995,78.976,78.979,24800000.0
2008-08-04 15:05:00,78.972,78.972,78.961,78.966,11200000.0
2008-08-04 15:06:00,78.975,78.975,78.962,78.962,11200000.0
2008-08-04 15:07:00,78.97,78.97,78.958,78.959,25600000.0
2008-08-04 15:08:00,78.969,78.98,78.965,78.98,22400000.0
2008-08-04 15:09:00,78.991,78.991,78.971,78.971,16000000.0
2008-08-04 15:10:00,78.973,78.981,78.968,78.968,39400000.0
2008-08-04 15:11:00,78.974,78.99,78.974,78.982,32000000.0
2008-08-04 15:12:00,78.985,78.995,78.978,78.979,30400000.0
2008-08-04 15:13:00,78.965,78.966,78.962,78.966,44800000.0
2008-08-04 15:14:00,78.971,78.978,78.97,78.97,35200000.0
2008-08-04 15:15:00,78.977,78.983,78.976,78.983,22400000.0
2008-08-04 15:16:00,78.982,78.991,78.981,78.982,36800000.0
2008-08-04 15:17:00,78.973,78.977,78.969,78.972,22400000.0
2008-08-04 15:18:00,78.975,78.977,78.97,78.975,22400000.0
2008-08-04 15:19:00,78.973,78.984,78.971,78.972,16000000.0
2008-08-04 15:20:00,78.964,78.98,78.964,78.975,24000000.0
2008-08-04 15:21:00,78.984,78.993,78.984,78.992,14400000.0
2008-08-04 15:22:00,78.982,78.995,78.982,78.993,14400000.0
2008-08-04 15:23:00,78.996,78.999,78.987,78.987,48000000.0
2008-08-04 15:24:00,78.978,78.983,78.974,78.974,25600000.0
2008-08-04 15:25:00,78.964,78.972,78.964,78.964,27200000.0
2008-08-04 15:26:00,78.963,78.964,78.955,78.959,40000000.0
2008-08-04 15:27:00,78.966,78.967,78.964,78.966,28800000.0
2008-08-04 15:28:00,78.959,78.967,78.955,78.955,70400000.0
2008-08-04 15:29:00,78.955,78.985,78.878,78.985,46400000.0
2008-08-04 15:30:00,78.89,78.971,78.826,78.875,114600000.0
2008-08-04 15:31:00,78.955,78.971,78.955,78.963,61200000.0
2008-08-04 15:32:00,78.955,78.96,78.951,78.952,30800000.0
2008-08-04 15:33:00,78.931,78.932,78.924,78.925,30400000.0
2008-08-04 15:34:00,78.933,78.939,78.927,78.927,22400000.0
2008-08-04 15:35:00,78.928,78.945,78.928,78.939,33600000.0
2008-08-04 15:36:00,78.945,78.945,78.936,78.936,32400000.0
2008-08-04 15:37:00,78.946,78.959,78.946,78.955,30400000.0
2008-08-04 15:38:00,78.947,78.952,78.929,78.942,59200000.0
2008-08-04 15:39:00,78.94,78.96,78.936,78.96,36800000.0
2008-08-04 15:40:00,78.973,78.983,78.972,78.977,35200000.0
2008-08-04 15:41:00,78.983,79.032,78.975,79.032,26000000.0
2008-08-04 15:42:00,79.024,79.047,79.024,79.047,43200000.0
2008-08-04 15:43:00,79.046,79.059,79.045,79.051,27200000.0
2008-08-04 15:44:00,79.016,79.016,78.985,78.985,28000000.0
2008-08-04 15:45:00,78.976,79.008,78.974,79.008,15400000.0
2008-08-04 15:46:00,79.002,79.003,78.988,78.988,14400000.0
2008-08-04 15:47:00,79.0,79.0,78.992,78.992,30400000.0
2008-08-04 15:48:00,78.995,79.004,78.994,78.995,27200000.0
2008-08-04 15:49:00,79.005,79.008,78.997,79.005,11200000.0
2008-08-04 15:50:00,78.993,78.997,78.985,78.994,25600000.0
2008-08-04 15:51:00,78.983,78.994,78.979,78.994,43200000.0
2008-08-04 15:52:00,78.991,78.991,78.984,78.988,20800000.0
2008-08-04 15:53:00,79.004,79.007,79.0,79.001,23400000.0
2008-08-04 15:54:00,78.999,79.001,78.989,78.989,28800000.0
2008-08-04 15:55:00,78.994,79.007,78.994,79.007,24000000.0
2008-08-04 15:56:00,79.001,79.001,78.985,78.991,51200000.0
2008-08-04 15:57:00,78.984,79.0,78.984,78.999,12800000.0
2008-08-04 15:58:00,79.023,79.04,79.023,79.037,19200000.0
2008-08-04 15:59:00,79.036,79.04,79.034,79.04,36800000.0
2008-08-04 16:00:00,79.081,79.081,79.063,79.063,51200000.0
2008-08-04 16:01:00,79.047,79.09,79.047,79.09,41000000.0
2008-08-04 16:02:00,79.086,79.086,79.059,79.059,22400000.0
2008-08-04 16:03:00,79.059,79.076,79.059,79.068,64000000.0
2008-08-04 16:04:00,79.065,79.068,79.059,79.061,45200000.0
2008-08-04 16:05:00,79.054,79.066,79.05,79.054,48000000.0
2008-08-04 16:06:00,79.042,79.042,79.016,79.016,35200000.0
2008-08-04 16:07:00,79.025,79.029,79.014,79.022,32000000.0
2008-08-04 16:08:00,79.017,79.017,79.005,79.005,44800000.0
2008-08-04 16:09:00,79.006,79.014,79.004,79.012,44800000.0
2008-08-04 16:10:00,78.999,79.009,78.999,79.008,41600000.0
2008-08-04 16:11:00,79.016,79.017,79.002,79.002,14400000.0
2008-08-04 16:12:00,78.995,79.001,78.982,78.985,56000000.0
2008-08-04 16:13:00,79.007,79.013,79.003,79.005,11200000.0
2008-08-04 16:14:00,79.0,79.004,78.989,78.995,49600000.0
2008-08-04 16:15:00,79.004,79.07,79.004,79.07,59200000.0
2008-08-04 16:16:00,79.076,79.083,79.071,79.076,17600000.0
2008-08-04 16:17:00,79.069,79.107,79.069,79.107,38400000.0
2008-08-04 16:18:00,79.106,79.115,79.102,79.107,37800000.0
2008-08-04 16:19:00,79.109,79.109,79.082,79.082,22400000.0
2008-08-04 16:20:00,79.079,79.108,79.079,79.108,11200000.0
2008-08-04 16:21:00,79.104,79.104,79.089,79.101,27200000.0
2008-08-04 16:22:00,79.095,79.095,79.074,79.079,41600000.0
2008-08-04 16:23:00,79.065,79.083,79.062,79.083,42600000.0
2008-08-04 16:24:00,79.1,79.1,79.088,79.095,17600000.0
2008-08-04 16:25:00,79.101,79.101,79.074,79.074,33600000.0
2008-08-04 16:26:00,79.072,79.072,79.055,79.055,17600000.0
2008-08-04 16:27:00,79.056,79.056,79.045,79.046,35200000.0
2008-08-04 16:28:00,79.024,79.034,79.021,79.034,27200000.0
2008-08-04 16:29:00,79.037,79.053,79.037,79.053,11200000.0
2008-08-04 16:30:00,79.044,79.068,79.044,79.068,43200000.0
2008-08-04 16:31:00,79.083,79.099,79.083,79.095,42000000.0
2008-08-04 16:32:00,79.094,79.112,79.091,79.112,12800000.0
2008-08-04 16:33:00,79.11,79.124,79.107,79.124,27200000.0
2008-08-04 16:34:00,79.121,79.122,79.107,79.107,35200000.0
2008-08-04 16:35:00,79.12,79.13,79.11,79.11,52800000.0
2008-08-04 16:36:00,79.127,79.14,79.127,79.132,51200000.0
2008-08-04 16:37:00,79.128,79.136,79.126,79.127,41600000.0
2008-08-04 16:38:00,79.131,79.131,79.096,79.096,40000000.0
2008-08-04 16:39:00,79.088,79.095,79.086,79.086,35200000.0
2008-08-04 16:40:00,79.085,79.095,79.082,79.089,56000000.0
2008-08-04 16:41:00,79.1,79.1,79.082,79.098,74000000.0
2008-08-04 16:42:00,79.089,79.098,79.086,79.088,54400000.0
2008-08-04 16:43:00,79.092,79.092,79.067,79.071,17600000.0
2008-08-04 16:44:00,79.083,79.087,79.08,79.087,11200000.0
2008-08-04 16:45:00,79.085,79.094,79.074,79.077,56400000.0
2008-08-04 16:46:00,79.078,79.09,79.078,79.083,12200000.0
2008-08-04 16:47:00,79.065,79.084,79.065,79.083,70400000.0
2008-08-04 16:48:00,79.073,79.094,79.059,79.089,52800000.0
2008-08-04 16:49:00,79.099,79.105,79.093,79.094,36800000.0
2008-08-04 16:50:00,79.089,79.089,79.074,79.076,75200000.0
2008-08-04 16:51:00,79.07,79.103,79.07,79.103,32400000.0
2008-08-04 16:52:00,79.096,79.112,79.096,79.112,46400000.0
2008-08-04 16:53:00,79.101,79.101,79.082,79.088,30400000.0
2008-08-04 16:54:00,79.088,79.094,79.08,79.094,11200000.0
2008-08-04 16:55:00,79.097,79.101,79.094,79.094,27200000.0
2008-08-04 16:56:00,79.101,79.103,79.091,79.093,36800000.0
2008-08-04 16:57:00,79.101,79.107,79.1,79.101,19200000.0
2008-08-04 16:58:00,79.096,79.096,79.06,79.062,12800000.0
2008-08-04 16:59:00,79.064,79.064,79.038,79.046,51200000.0
2008-08-04 17:00:00,79.043,79.068,79.022,79.068,49600000.0
2008-08-04 17:01:00,79.085,79.086,79.075,79.078,40000000.0
2008-08-04 17:02:00,79.073,79.073,79.043,79.043,33000000.0
2008-08-04 17:03:00,79.048,79.06,79.043,79.053,44800000.0
2008-08-04 17:04:00,79.059,79.068,79.057,79.062,41600000.0
2008-08-04 17:05:00,79.069,79.076,79.057,79.073,53800000.0
2008-08-04 17:06:00,79.069,79.069,79.057,79.057,59200000.0
2008-08-04 17:07:00,79.063,79.064,79.053,79.053,35200000.0
2008-08-04 17:08:00,79.04,79.056,79.04,79.052,67600000.0
2008-08-04 17:09:00,79.055,79.065,79.054,79.054,59200000.0
2008-08-04 17:10:00,79.03,79.056,79.03,79.046,25600000.0
2008-08-04 17:11:00,79.055,79.057,79.045,79.052,37800000.0
2008-08-04 17:12:00,79.032,79.035,79.022,79.026,25600000.0
2008-08-04 17:13:00,79.026,79.029,79.019,79.024,28800000.0
2008-08-04 17:14:00,79.022,79.022,79.011,79.017,22400000.0
2008-08-04 17:15:00,79.006,79.009,78.999,79.007,19200000.0
2008-08-04 17:16:00,79.014,79.016,79.001,79.001,17600000.0
2008-08-04 17:17:00,79.012,79.012,78.991,78.991,37800000.0
2008-08-04 17:18:00,78.983,79.0,78.983,78.999,57600000.0
2008-08-04 17:19:00,79.005,79.011,78.999,79.005,24000000.0
2008-08-04 17:20:00,79.0,79.006,79.0,79.004,16000000.0
2008-08-04 17:21:00,78.996,78.996,78.977,78.977,28800000.0
2008-08-04 17:22:00,78.966,78.969,78.953,78.969,19200000.0
2008-08-04 17:23:00,78.969,78.973,78.958,78.961,11200000.0
2008-08-04 17:24:00,78.952,78.956,78.935,78.956,13200000.0
2008-08-04 17:25:00,78.958,78.965,78.947,78.965,17600000.0
2008-08-04 17:26:00,78.979,78.985,78.976,78.976,35600000.0
2008-08-04 17:27:00,78.97,78.97,78.913,78.942,46400000.0
2008-08-04 17:28:00,78.979,78.989,78.979,78.979,32000000.0
2008-08-04 17:29:00,78.981,78.989,78.974,78.982,26600000.0
2008-08-04 17:30:00,78.978,78.991,78.978,78.985,17600000.0
2008-08-04 17:31:00,78.985,78.992,78.978,78.992,88000000.0
2008-08-04 17:32:00,78.991,78.991,78.978,78.983,52800000.0
2008-08-04 17:33:00,78.982,78.993,78.982,78.993,36200000.0
2008-08-04 17:34:00,78.964,78.964,78.937,78.944,63400000.0
2008-08-04 17:35:00,78.942,78.98,78.942,78.98,43200000.0
2008-08-04 17:36:00,78.976,78.976,78.955,78.955,33600000.0
2008-08-04 17:37:00,78.987,79.019,78.987,79.008,16000000.0
2008-08-04 17:38:00,78.994,78.999,78.983,78.999,35200000.0
2008-08-04 17:39:00,78.979,78.984,78.976,78.981,15400000.0
2008-08-04 17:40:00,78.973,79.005,78.973,79.001,75600000.0
2008-08-04 17:41:00,79.008,79.008,78.988,78.988,12800000.0
2008-08-04 17:42:00,79.002,79.002,78.967,78.972,12800000.0
2008-08-04 17:43:00,78.969,78.984,78.954,78.984,17600000.0
2008-08-04 17:44:00,78.984,78.992,78.978,78.992,29800000.0
2008-08-04 17:45:00,78.993,78.996,78.987,78.996,30400000.0
2008-08-04 17:46:00,78.989,78.989,78.959,78.959,41600000.0
2008-08-04 17:47:00,78.958,78.958,78.946,78.947,57600000.0
2008-08-04 17:48:00,78.934,78.971,78.934,78.971,57000000.0
2008-08-04 17:49:00,78.981,78.987,78.973,78.976,46400000.0
2008-08-04 17:50:00,78.963,78.974,78.963,78.973,12800000.0
2008-08-04 17:51:00,78.971,78.972,78.95,78.955,49600000.0
2008-08-04 17:52:00,78.951,78.973,78.951,78.973,43200000.0
2008-08-04 17:53:00,78.976,78.976,78.967,78.976,33600000.0
2008-08-04 17:54:00,78.986,78.992,78.982,78.985,38400000.0
2008-08-04 17:55:00,78.987,78.987,78.957,78.963,38800000.0
2008-08-04 17:56:00,78.958,78.965,78.95,78.95,44200000.0
2008-08-04 17:57:00,78.944,78.946,78.935,78.935,36800000.0
2008-08-04 17:58:00,78.945,78.945,78.936,78.943,17400000.0
2008-08-04 17:59:00,78.931,78.931,78.905,78.915,62400000.0
2008-08-04 18:00:00,78.918,78.927,78.918,78.927,51200000.0
2008-08-04 18:01:00,78.928,78.928,78.915,78.916,32000000.0
2008-08-04 18:02:00,78.916,78.926,78.916,78.926,24000000.0
2008-08-04 18:03:00,78.932,78.932,78.919,78.92,36800000.0
2008-08-04 18:04:00,78.915,78.922,78.915,78.915,34000000.0
2008-08-04 18:05:00,78.917,78.919,78.911,78.915,12800000.0
2008-08-04 18:06:00,78.915,78.931,78.913,78.931,30400000.0
2008-08-04 18:07:00,78.949,78.954,78.943,78.945,11200000.0
2008-08-04 18:08:00,78.939,78.939,78.93,78.938,84200000.0
2008-08-04 18:09:00,78.939,78.947,78.937,78.941,33600000.0
2008-08-04 18:10:00,78.937,78.972,78.937,78.972,16400000.0
2008-08-04 18:11:00,78.992,79.037,78.992,79.037,12800000.0
2008-08-04 18:12:00,79.033,79.034,79.025,79.025,12800000.0
2008-08-04 18:13:00,79.039,79.047,79.038,79.047,27600000.0
2008-08-04 18:14:00,79.03,79.055,79.03,79.049,19200000.0
2008-08-04 18:15:00,79.055,79.067,79.052,79.052,30400000.0
2008-08-04 18:16:00,79.046,79.054,79.042,79.053,56000000.0
2008-08-04 18:17:00,79.054,79.068,79.051,79.068,42600000.0
2008-08-04 18:18:00,79.069,79.071,79.065,79.066,30800000.0
2008-08-04 18:19:00,79.063,79.063,79.036,79.036,45800000.0
2008-08-04 18:20:00,79.04,79.043,79.033,79.034,43200000.0
2008-08-04 18:21:00,79.024,79.04,79.024,79.031,12800000.0
2008-08-04 18:22:00,79.039,79.051,79.039,79.051,33000000.0
2008-08-04 18:23:00,79.074,79.074,79.061,79.067,46400000.0
2008-08-04 18:24:00,79.079,79.082,79.068,79.068,52800000.0
2008-08-04 18:25:00,79.069,79.069,79.05,79.057,33000000.0
2008-08-04 18:26:00,79.035,79.048,79.028,79.048,30400000.0
2008-08-04 18:27:00,79.052,79.06,79.048,79.048,33600000.0
2008-08-04 18:28:00,79.044,79.059,79.044,79.059,12800000.0
2008-08-04 18:29:00,79.057,79.057,79.048,79.048,25600000.0
2008-08-04 18:30:00,79.041,79.044,79.036,79.042,36800000.0
2008-08-04 18:31:00,79.046,79.049,79.04,79.041,11200000.0
2008-08-04 18:32:00,79.039,79.041,79.025,79.025,69200000.0
2008-08-04 18:33:00,79.023,79.023,79.007,79.007,32000000.0
2008-08-04 18:34:00,78.986,78.987,78.981,78.981,19200000.0
2008-08-04 18:35:00,78.978,78.978,78.957,78.959,43000000.0
2008-08-04 18:36:00,78.971,78.971,78.961,78.968,67600000.0
2008-08-04 18:37:00,78.975,78.991,78.975,78.991,36800000.0
2008-08-04 18:38:00,78.989,79.003,78.989,79.003,49000000.0
2008-08-04 18:39:00,79.012,79.012,78.994,78.994,76800000.0
2008-08-04 18:40:00,78.984,78.987,78.978,78.987,66000000.0
2008-08-04 18:41:00,78.982,78.994,78.97,78.988,72000000.0
2008-08-04 18:42:00,78.992,78.996,78.987,78.995,78400000.0
2008-08-04 18:43:00,78.986,78.992,78.977,78.987,49600000.0
2008-08-04 18:44:00,78.99,79.011,78.99,79.011,30400000.0
2008-08-04 18:45:00,79.017,79.017,78.999,79.011,12800000.0
2008-08-04 18:46:00,79.016,79.016,78.978,78.991,12800000.0
2008-08-04 18:47:00,78.991,79.002,78.99,78.99,14400000.0
2008-08-04 18:48:00,78.988,79.002,78.988,79.0,28800000.0
2008-08-04 18:49:00,79.003,79.015,79.003,79.01,24000000.0
2008-08-04 18:50:00,79.005,79.008,79.001,79.007,45800000.0
2008-08-04 18:51:00,79.011,79.022,79.007,79.022,12800000.0
2008-08-04 18:52:00,79.021,79.022,79.006,79.009,19200000.0
2008-08-04 18:53:00,79.015,79.024,79.012,79.021,30800000.0
2008-08-04 18:54:00,79.021,79.021,78.999,78.999,19200000.0
2008-08-04 18:55:00,78.983,78.996,78.982,78.996,22800000.0
2008-08-04 18:56:00,78.984,78.984,78.961,78.961,16000000.0
2008-08-04 18:57:00,78.971,78.971,78.96,78.96,19200000.0
2008-08-04 18:58:00,78.966,78.977,78.966,78.975,32400000.0
2008-08-04 18:59:00,78.973,78.973,78.959,78.959,32000000.0
2008-08-04 19:00:00,78.949,78.954,78.947,78.949,14400000.0
2008-08-04 19:01:00,78.969,78.977,78.969,78.971,19200000.0
2008-08-04 19:02:00,78.977,78.981,78.957,78.958,43200000.0
2008-08-04 19:03:00,78.947,78.959,78.946,78.959,14400000.0
2008-08-04 19:04:00,78.96,78.977,78.959,78.965,17600000.0
2008-08-04 19:05:00,78.964,78.964,78.957,78.957,22400000.0
2008-08-04 19:06:00,78.935,78.966,78.934,78.942,56000000.0
2008-08-04 19:07:00,78.946,78.947,78.939,78.939,35200000.0
2008-08-04 19:08:00,78.934,78.943,78.924,78.938,22400000.0
2008-08-04 19:09:00,78.942,78.955,78.942,78.951,12800000.0
2008-08-04 19:10:00,78.942,78.963,78.942,78.963,8000000.0
2008-08-04 19:11:00,78.959,78.977,78.959,78.977,30800000.0
2008-08-04 19:12:00,78.986,78.99,78.982,78.982,24000000.0
2008-08-04 19:13:00,78.98,78.981,78.975,78.976,12800000.0
2008-08-04 19:14:00,78.977,78.995,78.977,78.995,12800000.0
2008-08-04 19:15:00,78.98,78.988,78.96,78.984,16000000.0
2008-08-04 19:16:00,78.984,78.984,78.962,78.972,12800000.0
2008-08-04 19:17:00,78.979,78.987,78.976,78.987,14400000.0
2008-08-04 19:18:00,78.989,78.989,78.98,78.98,32000000.0
2008-08-04 19:19:00,78.989,78.989,78.979,78.983,11200000.0
2008-08-04 19:20:00,78.931,78.973,78.931,78.963,14400000.0
2008-08-04 19:21:00,78.985,78.993,78.982,78.993,17600000.0
2008-08-04 19:22:00,78.988,78.988,78.973,78.979,14400000.0
2008-08-04 19:23:00,78.985,78.985,78.959,78.967,16000000.0
2008-08-04 19:24:00,78.978,78.993,78.976,78.993,48000000.0
2008-08-04 19:25:00,78.98,78.986,78.977,78.986,11200000.0
2008-08-04 19:26:00,78.996,79.003,78.994,78.998,41400000.0
2008-08-04 19:27:00,78.986,79.005,78.984,78.996,14400000.0
2008-08-04 19:28:00,78.997,78.997,78.982,78.991,12800000.0
2008-08-04 19:29:00,78.998,78.999,78.988,78.996,13200000.0
2008-08-04 19:30:00,78.987,78.987,78.977,78.98,11200000.0
2008-08-04 19:31:00,78.98,78.995,78.98,78.995,12800000.0
2008-08-04 19:32:00,78.996,78.998,78.986,78.986,11200000.0
2008-08-04 19:33:00,78.993,78.993,78.973,78.975,11200000.0
2008-08-04 19:34:00,78.981,78.984,78.971,78.982,12800000.0
2008-08-04 19:35:00,78.977,78.982,78.959,78.977,17600000.0
2008-08-04 19:36:00,78.983,78.983,78.972,78.981,16000000.0
2008-08-04 19:37:00,78.98,79.003,78.98,79.003,11200000.0
2008-08-04 19:38:00,79.007,79.007,79.0,79.0,11200000.0
2008-08-04 19:39:00,79.006,79.014,79.006,79.007,12200000.0
2008-08-04 19:40:00,78.993,79.008,78.993,78.996,11200000.0
2008-08-04 19:41:00,78.989,79.008,78.989,79.008,11200000.0
2008-08-04 19:42:00,79.008,79.009,79.007,79.009,11200000.0
2008-08-04 19:43:00,79.01,79.016,79.01,79.015,19200000.0
2008-08-04 19:44:00,79.024,79.032,79.017,79.019,11200000.0
2008-08-04 19:45:00,79.025,79.025,79.004,79.016,16000000.0
2008-08-04 19:46:00,78.997,79.013,78.997,79.013,14400000.0
2008-08-04 19:47:00,79.018,79.026,79.017,79.022,18000000.0
2008-08-04 19:48:00,79.007,79.008,78.993,79.004,12800000.0
2008-08-04 19:49:00,78.997,79.007,78.985,79.007,30400000.0
2008-08-04 19:50:00,79.01,79.01,78.982,79.01,12800000.0
2008-08-04 19:51:00,78.99,79.015,78.99,79.015,12800000.0
2008-08-04 19:52:00,79.005,79.015,78.995,79.01,15400000.0
2008-08-04 19:53:00,79.014,79.014,79.008,79.009,13200000.0
2008-08-04 19:54:00,79.008,79.015,79.006,79.015,12800000.0
2008-08-04 19:55:00,79.011,79.015,79.011,79.015,11200000.0
2008-08-04 19:56:00,79.013,79.021,79.01,79.014,16000000.0
2008-08-04 19:57:00,79.015,79.015,79.007,79.01,9600000.0
2008-08-04 19:58:00,79.019,79.019,78.994,79.009,11200000.0
2008-08-04 19:59:00,79.007,79.009,79.002,79.002,12800000.0
2008-08-04 20:00:00,78.998,79.005,78.996,79.0,17600000.0
2008-08-04 20:01:00,79.005,79.005,79.0,79.0,11200000.0
2008-08-04 20:02:00,79.001,79.024,79.001,79.024,17600000.0
2008-08-04 20:03:00,79.024,79.024,79.014,79.016,16000000.0
2008-08-04 20:04:00,79.023,79.024,79.013,79.013,30800000.0
2008-08-04 20:05:00,79.014,79.02,79.007,79.02,12800000.0
2008-08-04 20:06:00,79.016,79.019,79.014,79.015,11200000.0
2008-08-04 20:07:00,79.013,79.024,79.013,79.017,9600000.0
2008-08-04 20:08:00,78.995,79.01,78.989,79.001,38400000.0
2008-08-04 20:09:00,79.015,79.02,79.009,79.009,11200000.0
2008-08-04 20:10:00,79.015,79.019,79.012,79.019,16000000.0
2008-08-04 20:11:00,79.018,79.035,79.018,79.027,11200000.0
2008-08-04 20:12:00,79.037,79.037,79.021,79.027,11200000.0
2008-08-04 20:13:00,79.03,79.034,79.024,79.024,27200000.0
2008-08-04 20:14:00,79.03,79.03,78.967,79.025,14400000.0
2008-08-04 20:15:00,79.015,79.044,79.015,79.044,17600000.0
2008-08-04 20:16:00,79.043,79.043,79.02,79.031,28800000.0
2008-08-04 20:17:00,79.035,79.064,79.032,79.064,33400000.0
2008-08-04 20:18:00,79.063,79.067,79.056,79.067,32000000.0
2008-08-04 20:19:00,79.064,79.064,79.054,79.054,11200000.0
2008-08-04 20:20:00,79.028,79.055,79.028,79.055,19200000.0
2008-08-04 20:21:00,79.055,79.064,79.048,79.064,16000000.0
2008-08-04 20:22:00,79.068,79.091,79.068,79.09,14400000.0
2008-08-04 20:23:00,79.098,79.129,79.098,79.129,12800000.0
2008-08-04 20:24:00,79.133,79.134,79.122,79.123,16000000.0
2008-08-04 20:25:00,79.107,79.12,79.105,79.114,11200000.0
2008-08-04 20:26:00,79.101,79.112,79.1,79.11,16000000.0
2008-08-04 20:27:00,79.116,79.116,79.106,79.106,12800000.0
2008-08-04 20:28:00,79.123,79.123,79.09,79.101,11200000.0
2008-08-04 20:29:00,79.111,79.126,79.111,79.12,12800000.0
2008-08-04 20:30:00,79.122,79.122,79.099,79.099,27200000.0
2008-08-04 20:31:00,79.088,79.088,79.064,79.064,8000000.0
2008-08-04 20:32:00,79.044,79.058,79.04,79.058,12800000.0
2008-08-04 20:33:00,79.048,79.056,79.029,79.056,12800000.0
2008-08-04 20:34:00,79.042,79.058,79.042,79.057,11200000.0
2008-08-04 20:35:00,79.055,79.055,79.046,79.049,11200000.0
2008-08-04 20:36:00,79.049,79.049,79.034,79.046,16000000.0
2008-08-04 20:37:00,79.051,79.056,79.047,79.047,8000000.0
2008-08-04 20:38:00,79.032,79.042,79.029,79.032,12200000.0
2008-08-04 20:39:00,79.015,79.031,79.009,79.031,14400000.0
2008-08-04 20:40:00,79.016,79.04,79.014,79.04,11200000.0
2008-08-04 20:41:00,79.037,79.042,79.035,79.035,14400000.0
2008-08-04 20:42:00,79.04,79.045,79.039,79.044,11200000.0
2008-08-04 20:43:00,79.042,79.045,79.037,79.037,14400000.0
2008-08-04 20:44:00,79.045,79.045,79.036,79.037,11200000.0
2008-08-04 20:45:00,79.039,79.044,79.037,79.044,12800000.0
2008-08-04 20:46:00,79.032,79.055,79.032,79.049,14400000.0
2008-08-04 20:47:00,79.084,79.084,79.065,79.065,8000000.0
2008-08-04 20:48:00,79.093,79.093,79.079,79.08,18000000.0
2008-08-04 20:49:00,79.077,79.078,79.061,79.061,11200000.0
2008-08-04 20:50:00,79.061,79.071,79.061,79.066,16000000.0
2008-08-04 20:51:00,79.058,79.059,79.049,79.052,29200000.0
2008-08-04 20:52:00,79.029,79.042,79.029,79.032,12800000.0
2008-08-04 20:53:00,79.037,79.042,79.034,79.035,16000000.0
2008-08-04 20:54:00,79.019,79.034,79.019,79.034,12800000.0
2008-08-04 20:55:00,79.036,79.047,79.034,79.044,11200000.0
2008-08-04 20:56:00,79.037,79.037,79.031,79.037,12800000.0
2008-08-04 20:57:00,79.028,79.038,79.028,79.037,12800000.0
2008-08-04 20:58:00,79.036,79.036,79.017,79.02,16000000.0
2008-08-04 20:59:00,79.027,79.029,79.021,79.022,11200000.0
2008-08-04 21:00:00,79.025,79.025,79.01,79.023,17600000.0
2008-08-04 21:01:00,79.019,79.028,79.017,79.022,11200000.0
2008-08-04 21:02:00,79.021,79.021,79.012,79.013,16000000.0
2008-08-04 21:03:00,79.019,79.025,79.014,79.017,12800000.0
2008-08-04 21:04:00,79.021,79.028,79.015,79.022,14400000.0
2008-08-04 21:05:00,79.029,79.033,79.018,79.026,12800000.0
2008-08-04 21:06:00,79.03,79.047,79.03,79.035,12800000.0
2008-08-04 21:07:00,79.019,79.023,79.006,79.02,14400000.0
2008-08-04 21:08:00,79.032,79.032,79.024,79.028,16000000.0
2008-08-04 21:09:00,79.028,79.033,79.019,79.033,9600000.0
2008-08-04 21:10:00,79.011,79.026,79.011,79.013,12800000.0
2008-08-04 21:11:00,79.022,79.027,79.009,79.016,12200000.0
2008-08-04 21:12:00,79.014,79.022,79.014,79.022,12800000.0
2008-08-04 21:13:00,79.015,79.028,79.015,79.023,16000000.0
2008-08-04 21:14:00,79.04,79.04,79.022,79.022,13200000.0
2008-08-04 21:15:00,79.03,79.03,79.022,79.024,11200000.0
2008-08-04 21:16:00,79.005,79.018,79.005,79.013,19200000.0
2008-08-04 21:17:00,79.014,79.015,78.998,79.009,14400000.0
2008-08-04 21:18:00,79.008,79.019,79.008,79.017,11200000.0
2008-08-04 21:19:00,79.003,79.013,79.003,79.003,11200000.0
2008-08-04 21:20:00,78.998,79.022,78.998,79.008,14400000.0
2008-08-04 21:21:00,79.014,79.014,79.007,79.007,8000000.0
2008-08-04 21:22:00,78.978,79.006,78.978,79.0,12800000.0
2008-08-04 21:23:00,79.003,79.012,78.988,79.012,12800000.0
2008-08-04 21:24:00,79.041,79.056,79.041,79.044,11200000.0
2008-08-04 21:25:00,79.056,79.056,79.043,79.043,17600000.0
2008-08-04 21:26:00,79.048,79.058,79.047,79.058,24000000.0
2008-08-04 21:27:00,79.05,79.05,79.033,79.035,22400000.0
2008-08-04 21:28:00,79.029,79.029,79.007,79.027,11200000.0
2008-08-04 21:29:00,79.028,79.028,78.996,78.996,27600000.0
2008-08-04 21:30:00,78.989,78.991,78.974,78.976,12800000.0
2008-08-04 21:31:00,78.973,78.983,78.973,78.973,16000000.0
2008-08-04 21:32:00,78.982,78.987,78.977,78.977,14400000.0
2008-08-04 21:33:00,78.99,79.005,78.99,78.999,11200000.0
2008-08-04 21:34:00,79.01,79.016,79.005,79.005,17600000.0
2008-08-04 21:35:00,79.009,79.009,78.979,78.979,14400000.0
2008-08-04 21:36:00,78.986,79.004,78.986,78.987,11200000.0
2008-08-04 21:37:00,79.006,79.006,78.986,78.993,16400000.0
2008-08-04 21:38:00,78.973,78.982,78.969,78.979,14400000.0
2008-08-04 21:39:00,78.977,78.982,78.97,78.973,12800000.0
2008-08-04 21:40:00,78.968,78.972,78.965,78.972,9600000.0
2008-08-04 21:41:00,78.963,78.977,78.875,78.957,11200000.0
2008-08-04 21:42:00,78.991,78.991,78.961,78.984,14400000.0
2008-08-04 21:43:00,78.994,78.994,78.965,78.965,14400000.0
2008-08-04 21:44:00,78.958,78.971,78.958,78.968,17600000.0
2008-08-04 21:45:00,78.971,78.974,78.96,78.964,17600000.0
2008-08-04 21:46:00,78.95,78.963,78.949,78.96,14400000.0
2008-08-04 21:47:00,78.951,78.972,78.951,78.972,11200000.0
2008-08-04 21:48:00,78.974,78.979,78.972,78.976,35600000.0
2008-08-04 21:49:00,78.973,78.986,78.973,78.982,11200000.0
2008-08-04 21:50:00,78.985,78.991,78.974,78.984,12800000.0
2008-08-04 21:51:00,78.985,78.985,78.965,78.976,17600000.0
2008-08-04 21:52:00,78.993,79.003,78.993,79.003,11200000.0
2008-08-04 21:53:00,78.999,79.005,78.985,78.985,11200000.0
2008-08-04 21:54:00,79.001,79.007,79.0,79.003,11200000.0
2008-08-04 21:55:00,78.997,79.019,78.997,79.016,13200000.0
2008-08-04 21:56:00,79.006,79.006,78.996,78.998,12800000.0
2008-08-04 21:57:00,78.996,79.002,78.996,79.0,18000000.0
2008-08-04 21:58:00,78.998,79.004,78.997,78.997,8000000.0
2008-08-04 21:59:00,78.992,78.992,78.983,78.983,12800000.0
2008-08-04 22:00:00,78.991,78.999,78.989,78.994,17600000.0
2008-08-04 22:01:00,79.003,79.017,79.003,79.004,11200000.0
2008-08-04 22:02:00,78.984,78.985,78.975,78.985,11200000.0
2008-08-04 22:03:00,78.979,78.979,78.973,78.973,17600000.0
2008-08-04 22:04:00,78.986,78.986,78.945,78.945,16000000.0
2008-08-04 22:05:00,78.974,78.974,78.965,78.965,10600000.0
2008-08-04 22:06:00,78.961,78.977,78.961,78.972,12800000.0
2008-08-04 22:07:00,78.959,78.96,78.953,78.953,16000000.0
2008-08-04 22:08:00,78.954,78.967,78.948,78.967,16000000.0
2008-08-04 22:09:00,78.954,78.96,78.943,78.959,12800000.0
2008-08-04 22:10:00,78.966,78.973,78.966,78.972,12800000.0
2008-08-04 22:11:00,78.965,78.977,78.965,78.977,11200000.0
2008-08-04 22:12:00,78.97,78.97,78.955,78.955,12800000.0
2008-08-04 22:13:00,78.937,78.952,78.933,78.952,12800000.0
2008-08-04 22:14:00,78.952,78.952,78.941,78.942,12800000.0
2008-08-04 22:15:00,78.905,78.922,78.903,78.914,14400000.0
2008-08-04 22:16:00,78.932,78.94,78.928,78.94,17600000.0
2008-08-04 22:17:00,78.946,78.953,78.945,78.953,11200000.0
2008-08-04 22:18:00,78.919,78.929,78.914,78.929,11200000.0
2008-08-04 22:19:00,78.941,78.941,78.929,78.929,12800000.0
2008-08-04 22:20:00,78.915,78.925,78.915,78.923,12200000.0
2008-08-04 22:22:00,78.934,78.934,78.916,78.918,12800000.0
2008-08-04 22:23:00,78.901,78.922,78.901,78.908,12800000.0
2008-08-04 22:24:00,78.935,78.938,78.935,78.935,11200000.0
2008-08-04 22:25:00,78.927,78.949,78.926,78.949,16000000.0
2008-08-04 22:26:00,78.954,78.954,78.948,78.948,11200000.0
2008-08-04 22:27:00,78.941,78.944,78.937,78.937,13200000.0
2008-08-04 22:28:00,78.939,78.953,78.939,78.944,11200000.0
2008-08-04 22:29:00,78.953,78.953,78.938,78.944,16000000.0
2008-08-04 22:30:00,78.947,78.952,78.944,78.946,17600000.0
2008-08-04 22:31:00,78.939,78.941,78.918,78.918,11200000.0
2008-08-04 22:32:00,78.948,78.952,78.939,78.939,12800000.0
2008-08-04 22:33:00,78.946,78.958,78.946,78.947,11200000.0
2008-08-04 22:34:00,78.962,78.962,78.928,78.945,12800000.0
2008-08-04 22:35:00,78.956,78.96,78.951,78.96,12800000.0
2008-08-04 22:36:00,78.947,78.953,78.947,78.953,43600000.0
2008-08-04 22:37:00,78.957,78.961,78.957,78.958,25600000.0
2008-08-04 22:38:00,78.969,78.969,78.953,78.963,17600000.0
2008-08-04 22:39:00,78.957,78.966,78.957,78.966,12800000.0
2008-08-04 22:40:00,78.972,78.994,78.971,78.994,17600000.0
2008-08-04 22:41:00,79.017,79.017,78.995,79.01,11200000.0
2008-08-04 22:42:00,79.017,79.017,79.004,79.006,8000000.0
2008-08-04 22:43:00,79.003,79.013,79.0,79.003,16000000.0
2008-08-04 22:44:00,79.007,79.007,78.964,78.964,12800000.0
2008-08-04 22:45:00,78.966,78.966,78.949,78.952,16000000.0
2008-08-04 22:46:00,78.956,78.985,78.956,78.985,11200000.0
2008-08-04 22:47:00,78.967,78.969,78.938,78.938,17000000.0
2008-08-04 22:48:00,78.936,78.938,78.935,78.938,11200000.0
2008-08-04 22:49:00,78.923,78.923,78.898,78.898,12800000.0
2008-08-04 22:50:00,78.929,78.932,78.922,78.922,11200000.0
2008-08-04 22:51:00,78.919,78.927,78.918,78.918,11200000.0
2008-08-04 22:52:00,78.883,78.902,78.883,78.895,11200000.0
2008-08-04 22:53:00,78.893,78.908,78.881,78.907,17000000.0
2008-08-04 22:54:00,78.92,78.93,78.92,78.92,12800000.0
2008-08-04 22:55:00,78.911,78.926,78.911,78.926,12800000.0
2008-08-04 22:56:00,78.908,78.912,78.905,78.912,17600000.0
2008-08-04 22:57:00,78.926,78.943,78.923,78.943,17600000.0
2008-08-04 22:58:00,78.959,78.959,78.943,78.95,14400000.0
2008-08-04 22:59:00,78.956,78.959,78.95,78.95,18000000.0
2008-08-04 23:00:00,78.932,78.932,78.912,78.921,17600000.0
2008-08-04 23:01:00,78.922,78.93,78.922,78.926,14400000.0
2008-08-04 23:02:00,78.935,78.95,78.935,78.94,17600000.0
2008-08-04 23:03:00,78.953,78.958,78.946,78.953,16000000.0
2008-08-04 23:04:00,78.92,78.922,78.913,78.917,11600000.0
2008-08-04 23:05:00,78.905,78.916,78.905,78.916,33600000.0
2008-08-04 23:06:00,78.916,78.916,78.908,78.908,12800000.0
2008-08-04 23:07:00,78.909,78.916,78.909,78.916,12800000.0
2008-08-04 23:08:00,78.92,78.926,78.919,78.924,16000000.0
2008-08-04 23:09:00,78.929,78.929,78.916,78.916,17600000.0
2008-08-04 23:10:00,78.913,78.921,78.905,78.908,13200000.0
2008-08-04 23:11:00,78.92,78.92,78.911,78.916,10600000.0
2008-08-04 23:12:00,78.948,78.948,78.919,78.926,16000000.0
2008-08-04 23:13:00,78.917,78.917,78.911,78.912,12800000.0
2008-08-04 23:14:00,78.915,78.927,78.915,78.926,8000000.0
2008-08-04 23:16:00,78.95,78.955,78.942,78.955,17600000.0
2008-08-04 23:17:00,78.93,78.932,78.92,78.92,11200000.0
2008-08-04 23:18:00,78.929,78.936,78.926,78.931,11200000.0
2008-08-04 23:19:00,78.922,78.934,78.916,78.922,12800000.0
2008-08-04 23:20:00,78.914,78.93,78.909,78.93,14400000.0
2008-08-04 23:21:00,78.918,78.947,78.918,78.947,16000000.0
2008-08-04 23:22:00,78.953,78.953,78.933,78.933,11200000.0
2008-08-04 23:23:00,78.928,78.928,78.919,78.921,11200000.0
2008-08-04 23:24:00,78.922,78.923,78.916,78.918,11200000.0
2008-08-04 23:25:00,78.915,78.92,78.91,78.91,14400000.0
2008-08-04 23:26:00,78.903,78.909,78.885,78.885,12200000.0
2008-08-04 23:27:00,78.888,78.899,78.884,78.899,17600000.0
2008-08-04 23:28:00,78.929,78.929,78.887,78.902,14200000.0
2008-08-04 23:29:00,78.892,78.91,78.89,78.91,11200000.0
2008-08-04 23:30:00,78.881,78.881,78.86,78.86,16400000.0
2008-08-04 23:31:00,78.854,78.861,78.839,78.853,12800000.0
2008-08-04 23:32:00,78.84,78.867,78.84,78.849,17400000.0
2008-08-04 23:33:00,78.876,78.92,78.876,78.92,12800000.0
2008-08-04 23:34:00,78.911,78.911,78.896,78.906,15400000.0
2008-08-04 23:35:00,78.903,78.903,78.889,78.901,16000000.0
2008-08-04 23:36:00,78.899,78.903,78.897,78.903,12800000.0
2008-08-04 23:37:00,78.918,78.918,78.904,78.905,12800000.0
2008-08-04 23:38:00,78.903,78.916,78.903,78.907,11200000.0
2008-08-04 23:39:00,78.887,78.893,78.882,78.884,12800000.0
2008-08-04 23:40:00,78.887,78.892,78.876,78.888,35200000.0
2008-08-04 23:41:00,78.902,78.911,78.895,78.897,12800000.0
2008-08-04 23:42:00,78.89,78.89,78.867,78.87,17000000.0
2008-08-04 23:43:00,78.862,78.87,78.855,78.87,14400000.0
2008-08-04 23:44:00,78.869,78.869,78.857,78.857,16000000.0
2008-08-04 23:45:00,78.856,78.857,78.843,78.853,11200000.0
2008-08-04 23:46:00,78.844,78.852,78.844,78.846,17600000.0
2008-08-04 23:47:00,78.85,78.856,78.848,78.851,12800000.0
2008-08-04 23:48:00,78.856,78.856,78.825,78.844,17600000.0
2008-08-04 23:49:00,78.856,78.856,78.839,78.839,16000000.0
2008-08-04 23:50:00,78.87,78.87,78.841,78.841,11200000.0
2008-08-04 23:51:00,78.825,78.841,78.819,78.841,13200000.0
2008-08-04 23:52:00,78.86,78.863,78.852,78.863,12800000.0
2008-08-04 23:53:00,78.847,78.851,78.839,78.839,14400000.0
2008-08-04 23:54:00,78.841,78.847,78.818,78.841,14400000.0
2008-08-04 23:55:00,78.84,78.85,78.827,78.836,12800000.0
2008-08-04 23:56:00,78.828,78.828,78.745,78.745,11200000.0
2008-08-04 23:57:00,78.834,78.839,78.813,78.839,12800000.0
2008-08-04 23:58:00,78.821,78.831,78.811,78.824,11200000.0
2008-08-04 23:59:00,78.843,78.843,78.827,78.827,14400000.0
2008-08-05 00:00:00,78.82,78.83,78.819,78.83,17600000.0
2008-08-05 00:01:00,78.848,78.863,78.848,78.848,12800000.0
2008-08-05 00:02:00,78.851,78.867,78.833,78.865,11200000.0
2008-08-05 00:03:00,78.872,78.872,78.859,78.859,13200000.0
2008-08-05 00:04:00,78.832,78.848,78.832,78.839,9600000.0
2008-08-05 00:05:00,78.825,78.836,78.816,78.836,10600000.0
2008-08-05 00:06:00,78.828,78.828,78.815,78.824,11200000.0
2008-08-05 00:07:00,78.812,78.821,78.812,78.82,12800000.0
2008-08-05 00:08:00,78.801,78.816,78.801,78.806,12800000.0
2008-08-05 00:09:00,78.801,78.803,78.792,78.795,12800000.0
2008-08-05 00:10:00,78.805,78.806,78.792,78.801,12800000.0
2008-08-05 00:11:00,78.78,78.78,78.768,78.772,16000000.0
2008-08-05 00:12:00,78.779,78.788,78.779,78.787,12200000.0
2008-08-05 00:13:00,78.802,78.802,78.797,78.799,12800000.0
2008-08-05 00:14:00,78.798,78.808,78.798,78.803,14400000.0
2008-08-05 00:15:00,78.798,78.798,78.789,78.789,28200000.0
2008-08-05 00:16:00,78.787,78.792,78.783,78.787,14400000.0
2008-08-05 00:17:00,78.785,78.807,78.781,78.781,17600000.0
2008-08-05 00:18:00,78.805,78.81,78.788,78.788,12800000.0
2008-08-05 00:19:00,78.779,78.78,78.775,78.78,12800000.0
2008-08-05 00:20:00,78.784,78.792,78.784,78.79,17000000.0
2008-08-05 00:21:00,78.806,78.813,78.805,78.813,12800000.0
2008-08-05 00:22:00,78.801,78.821,78.799,78.799,17600000.0
2008-08-05 00:23:00,78.816,78.818,78.815,78.816,11200000.0
2008-08-05 00:24:00,78.79,78.816,78.79,78.81,14400000.0
2008-08-05 00:25:00,78.805,78.81,78.8,78.81,12800000.0
2008-08-05 00:26:00,78.816,78.816,78.808,78.808,12800000.0
2008-08-05 00:27:00,78.808,78.812,78.807,78.808,18000000.0
2008-08-05 00:28:00,78.827,78.828,78.825,78.827,32400000.0
2008-08-05 00:30:00,78.787,78.803,78.787,78.802,11200000.0
2008-08-05 00:31:00,78.785,78.791,78.78,78.791,11200000.0
2008-08-05 00:32:00,78.785,78.789,78.775,78.789,12800000.0
2008-08-05 00:33:00,78.798,78.798,78.786,78.786,12800000.0
2008-08-05 00:34:00,78.787,78.787,78.764,78.765,18600000.0
2008-08-05 00:35:00,78.756,78.77,78.752,78.77,28200000.0
2008-08-05 00:36:00,78.778,78.785,78.775,78.778,17600000.0
2008-08-05 00:37:00,78.781,78.781,78.767,78.767,12800000.0
2008-08-05 00:38:00,78.76,78.778,78.76,78.774,11200000.0
2008-08-05 00:39:00,78.775,78.791,78.775,78.787,9600000.0
2008-08-05 00:40:00,78.786,78.786,78.773,78.777,16000000.0
2008-08-05 00:41:00,78.782,78.782,78.775,78.775,12800000.0
2008-08-05 00:42:00,78.77,78.786,78.77,78.779,13200000.0
2008-08-05 00:43:00,78.762,78.78,78.762,78.779,11200000.0
2008-08-05 00:44:00,78.788,78.788,78.751,78.767,17600000.0
2008-08-05 00:45:00,78.775,78.787,78.771,78.787,11200000.0
2008-08-05 00:46:00,78.784,78.784,78.772,78.772,14400000.0
2008-08-05 00:47:00,78.771,78.777,78.763,78.777,12800000.0
2008-08-05 00:48:00,78.78,78.793,78.78,78.787,12800000.0
2008-08-05 00:49:00,78.787,78.789,78.774,78.776,16000000.0
2008-08-05 00:50:00,78.786,78.801,78.786,78.795,14400000.0
2008-08-05 00:51:00,78.79,78.79,78.776,78.783,17600000.0
2008-08-05 00:52:00,78.784,78.787,78.773,78.773,11200000.0
2008-08-05 00:53:00,78.777,78.79,78.777,78.79,17600000.0
2008-08-05 00:54:00,78.814,78.814,78.787,78.794,17600000.0
2008-08-05 00:55:00,78.786,78.795,78.786,78.792,28800000.0
2008-08-05 00:56:00,78.775,78.793,78.775,78.786,12800000.0
2008-08-05 00:57:00,78.804,78.809,78.794,78.809,12800000.0
2008-08-05 00:58:00,78.807,78.82,78.807,78.82,12800000.0
2008-08-05 00:59:00,78.801,78.803,78.794,78.803,11200000.0
2008-08-05 01:00:00,78.813,78.819,78.808,78.813,16000000.0
2008-08-05 01:01:00,78.814,78.814,78.806,78.806,9600000.0
2008-08-05 01:02:00,78.798,78.801,78.797,78.797,11200000.0
2008-08-05 01:03:00,78.786,78.786,78.773,78.777,22400000.0
2008-08-05 01:04:00,78.788,78.79,78.777,78.777,12800000.0
2008-08-05 01:05:00,78.783,78.788,78.783,78.788,12200000.0
2008-08-05 01:06:00,78.784,78.791,78.725,78.789,12800000.0
2008-08-05 01:07:00,78.796,78.796,78.784,78.794,11200000.0
2008-08-05 01:08:00,78.805,78.81,78.802,78.802,16000000.0
2008-08-05 01:09:00,78.81,78.824,78.81,78.818,16000000.0
2008-08-05 01:10:00,78.817,78.826,78.814,78.814,16000000.0
2008-08-05 01:11:00,78.813,78.822,78.811,78.822,11200000.0
2008-08-05 01:12:00,78.83,78.832,78.823,78.823,16000000.0
2008-08-05 01:13:00,78.822,78.822,78.81,78.81,17600000.0
2008-08-05 01:14:00,78.824,78.824,78.815,78.818,16000000.0
2008-08-05 01:15:00,78.812,78.813,78.81,78.81,17600000.0
2008-08-05 01:16:00,78.825,78.825,78.798,78.81,25600000.0
2008-08-05 01:17:00,78.819,78.823,78.815,78.823,12800000.0
2008-08-05 01:18:00,78.802,78.82,78.798,78.818,12800000.0
2008-08-05 01:19:00,78.819,78.823,78.814,78.823,11200000.0
2008-08-05 01:20:00,78.812,78.816,78.795,78.795,11200000.0
2008-08-05 01:21:00,78.783,78.792,78.783,78.788,11200000.0
2008-08-05 01:22:00,78.798,78.798,78.774,78.779,12800000.0
2008-08-05 01:23:00,78.8,78.8,78.79,78.79,11200000.0
2008-08-05 01:24:00,78.785,78.785,78.776,78.782,12800000.0
2008-08-05 01:25:00,78.793,78.793,78.775,78.783,11200000.0
2008-08-05 01:26:00,78.792,78.792,78.786,78.786,11200000.0
2008-08-05 01:27:00,78.791,78.792,78.781,78.786,16000000.0
2008-08-05 01:28:00,78.758,78.772,78.749,78.772,14400000.0
2008-08-05 01:29:00,78.772,78.777,78.766,78.777,16000000.0
2008-08-05 01:30:00,78.781,78.787,78.781,78.786,11200000.0
2008-08-05 01:31:00,78.795,78.795,78.776,78.79,11200000.0
2008-08-05 01:32:00,78.798,78.798,78.789,78.795,12800000.0
2008-08-05 01:33:00,78.784,78.797,78.784,78.785,11200000.0
2008-08-05 01:34:00,78.798,78.798,78.791,78.792,24400000.0
2008-08-05 01:36:00,78.79,78.79,78.778,78.783,11200000.0
2008-08-05 01:37:00,78.789,78.797,78.787,78.797,12800000.0
2008-08-05 01:38:00,78.798,78.802,78.786,78.798,17600000.0
2008-08-05 01:39:00,78.803,78.803,78.779,78.779,14400000.0
2008-08-05 01:40:00,78.78,78.78,78.752,78.752,11200000.0
2008-08-05 01:41:00,78.77,78.778,78.762,78.778,12800000.0
2008-08-05 01:42:00,78.778,78.785,78.771,78.771,11200000.0
2008-08-05 01:43:00,78.749,78.749,78.705,78.705,8000000.0
2008-08-05 01:44:00,78.723,78.725,78.713,78.715,11200000.0
2008-08-05 01:45:00,78.708,78.717,78.699,78.702,12200000.0
2008-08-05 01:46:00,78.679,78.696,78.679,78.696,16000000.0
2008-08-05 01:47:00,78.702,78.709,78.686,78.702,12800000.0
2008-08-05 01:48:00,78.731,78.731,78.698,78.708,12800000.0
2008-08-05 01:49:00,78.709,78.712,78.703,78.708,12800000.0
2008-08-05 01:50:00,78.712,78.725,78.712,78.724,14400000.0
2008-08-05 01:51:00,78.725,78.729,78.721,78.729,17600000.0
2008-08-05 01:52:00,78.715,78.72,78.714,78.72,21200000.0
2008-08-05 01:53:00,78.726,78.739,78.725,78.739,8000000.0
2008-08-05 01:54:00,78.748,78.75,78.742,78.75,12800000.0
2008-08-05 01:55:00,78.757,78.766,78.757,78.765,8000000.0
2008-08-05 01:56:00,78.719,78.733,78.719,78.73,12800000.0
2008-08-05 01:57:00,78.748,78.748,78.727,78.727,19600000.0
2008-08-05 01:58:00,78.721,78.723,78.715,78.723,11200000.0
2008-08-05 01:59:00,78.69,78.69,78.68,78.69,13200000.0
2008-08-05 02:00:00,78.676,78.698,78.676,78.693,13200000.0
2008-08-05 02:01:00,78.713,78.713,78.702,78.71,17600000.0
2008-08-05 02:02:00,78.7,78.708,78.699,78.699,11200000.0
2008-08-05 02:03:00,78.689,78.695,78.681,78.684,16000000.0
2008-08-05 02:04:00,78.684,78.691,78.682,78.682,12000000.0
2008-08-05 02:05:00,78.685,78.69,78.679,78.688,13200000.0
2008-08-05 02:06:00,78.678,78.685,78.662,78.685,14400000.0
2008-08-05 02:07:00,78.684,78.684,78.654,78.654,12800000.0
2008-08-05 02:08:00,78.635,78.673,78.635,78.673,17600000.0
2008-08-05 02:09:00,78.659,78.659,78.645,78.651,16000000.0
2008-08-05 02:10:00,78.638,78.645,78.637,78.645,16000000.0
2008-08-05 02:11:00,78.648,78.648,78.622,78.637,12200000.0
2008-08-05 02:12:00,78.637,78.648,78.626,78.648,17000000.0
2008-08-05 02:13:00,78.637,78.645,78.623,78.623,11200000.0
2008-08-05 02:14:00,78.645,78.645,78.624,78.624,11200000.0
2008-08-05 02:15:00,78.613,78.619,78.604,78.605,11200000.0
2008-08-05 02:16:00,78.614,78.617,78.608,78.608,10600000.0
2008-08-05 02:17:00,78.613,78.618,78.6,78.602,11200000.0
2008-08-05 02:18:00,78.585,78.61,78.585,78.61,12800000.0
2008-08-05 02:19:00,78.609,78.627,78.609,78.627,12800000.0
2008-08-05 02:20:00,78.631,78.631,78.536,78.621,12800000.0
2008-08-05 02:21:00,78.618,78.626,78.616,78.621,17600000.0
2008-08-05 02:22:00,78.622,78.633,78.622,78.626,14400000.0
2008-08-05 02:23:00,78.619,78.62,78.598,78.598,12800000.0
2008-08-05 02:24:00,78.62,78.62,78.605,78.605,11600000.0
2008-08-05 02:25:00,78.587,78.589,78.575,78.575,17600000.0
2008-08-05 02:26:00,78.597,78.627,78.596,78.622,12800000.0
2008-08-05 02:27:00,78.628,78.628,78.616,78.618,11200000.0
2008-08-05 02:28:00,78.616,78.617,78.607,78.61,12800000.0
2008-08-05 02:29:00,78.612,78.625,78.612,78.618,11200000.0
2008-08-05 02:30:00,78.617,78.621,78.613,78.617,12800000.0
2008-08-05 02:31:00,78.615,78.615,78.593,78.593,17600000.0
2008-08-05 02:32:00,78.588,78.598,78.586,78.586,11200000.0
2008-08-05 02:33:00,78.589,78.59,78.578,78.582,11600000.0
2008-08-05 02:34:00,78.586,78.589,78.576,78.588,14400000.0
2008-08-05 02:35:00,78.58,78.587,78.58,78.587,12800000.0
2008-08-05 02:36:00,78.581,78.59,78.581,78.59,12800000.0
2008-08-05 02:37:00,78.601,78.612,78.6,78.601,12800000.0
2008-08-05 02:38:00,78.606,78.613,78.599,78.605,17600000.0
2008-08-05 02:39:00,78.608,78.61,78.603,78.605,16000000.0
2008-08-05 02:40:00,78.585,78.612,78.585,78.606,16000000.0
2008-08-05 02:41:00,78.596,78.615,78.583,78.615,11200000.0
2008-08-05 02:42:00,78.61,78.61,78.595,78.604,11200000.0
2008-08-05 02:43:00,78.596,78.599,78.588,78.591,11200000.0
2008-08-05 02:44:00,78.598,78.6,78.59,78.59,11200000.0
2008-08-05 02:45:00,78.58,78.581,78.568,78.581,11200000.0
2008-08-05 02:46:00,78.57,78.57,78.56,78.569,11200000.0
2008-08-05 02:47:00,78.565,78.573,78.561,78.573,12800000.0
2008-08-05 02:48:00,78.586,78.616,78.514,78.514,11200000.0
2008-08-05 02:49:00,78.596,78.609,78.595,78.603,17600000.0
2008-08-05 02:50:00,78.601,78.606,78.587,78.606,12800000.0
2008-08-05 02:51:00,78.614,78.623,78.603,78.623,11200000.0
2008-08-05 02:52:00,78.616,78.616,78.603,78.603,11200000.0
2008-08-05 02:53:00,78.598,78.606,78.595,78.597,11200000.0
2008-08-05 02:54:00,78.608,78.614,78.601,78.601,12800000.0
2008-08-05 02:55:00,78.616,78.636,78.616,78.636,11200000.0
2008-08-05 02:56:00,78.621,78.635,78.621,78.621,11200000.0
2008-08-05 02:57:00,78.625,78.629,78.62,78.628,11600000.0
2008-08-05 02:58:00,78.607,78.607,78.54,78.54,11200000.0
2008-08-05 02:59:00,78.615,78.624,78.615,78.624,11200000.0
2008-08-05 03:00:00,78.621,78.621,78.596,78.599,12800000.0
2008-08-05 03:01:00,78.594,78.601,78.587,78.598,11600000.0
2008-08-05 03:02:00,78.562,78.587,78.562,78.578,17600000.0
2008-08-05 03:03:00,78.586,78.598,78.584,78.598,14400000.0
2008-08-05 03:04:00,78.6,78.61,78.595,78.61,11200000.0
2008-08-05 03:05:00,78.606,78.613,78.606,78.608,16000000.0
2008-08-05 03:06:00,78.601,78.61,78.601,78.607,16000000.0
2008-08-05 03:07:00,78.599,78.611,78.598,78.598,13800000.0
2008-08-05 03:08:00,78.604,78.61,78.596,78.606,11200000.0
2008-08-05 03:09:00,78.604,78.605,78.599,78.599,11200000.0
2008-08-05 03:10:00,78.597,78.603,78.584,78.596,16000000.0
2008-08-05 03:11:00,78.575,78.586,78.569,78.572,11200000.0
2008-08-05 03:12:00,78.59,78.593,78.58,78.58,10600000.0
2008-08-05 03:13:00,78.574,78.583,78.574,78.576,16000000.0
2008-08-05 03:14:00,78.583,78.589,78.576,78.586,16000000.0
2008-08-05 03:15:00,78.595,78.602,78.595,78.596,17600000.0
2008-08-05 03:16:00,78.597,78.611,78.591,78.591,12200000.0
2008-08-05 03:17:00,78.602,78.604,78.58,78.594,11200000.0
2008-08-05 03:18:00,78.558,78.57,78.555,78.558,10600000.0
2008-08-05 03:19:00,78.572,78.578,78.569,78.571,12800000.0
2008-08-05 03:20:00,78.569,78.571,78.564,78.566,11200000.0
2008-08-05 03:21:00,78.568,78.583,78.555,78.583,14400000.0
2008-08-05 03:22:00,78.586,78.586,78.578,78.579,14400000.0
2008-08-05 03:23:00,78.578,78.587,78.578,78.587,12800000.0
2008-08-05 03:24:00,78.577,78.577,78.57,78.573,11200000.0
2008-08-05 03:25:00,78.579,78.593,78.579,78.591,17600000.0
2008-08-05 03:26:00,78.591,78.593,78.574,78.592,11200000.0
2008-08-05 03:27:00,78.593,78.599,78.587,78.587,14400000.0
2008-08-05 03:28:00,78.584,78.597,78.584,78.597,12800000.0
2008-08-05 03:29:00,78.593,78.593,78.583,78.584,12800000.0
2008-08-05 03:30:00,78.589,78.595,78.589,78.595,14800000.0
2008-08-05 03:31:00,78.59,78.597,78.589,78.59,12800000.0
2008-08-05 03:32:00,78.59,78.598,78.59,78.593,12800000.0
2008-08-05 03:33:00,78.594,78.595,78.589,78.589,11200000.0
2008-08-05 03:34:00,78.594,78.599,78.582,78.599,11200000.0
2008-08-05 03:35:00,78.598,78.601,78.585,78.585,17600000.0
2008-08-05 03:36:00,78.582,78.587,78.576,78.584,13200000.0
2008-08-05 03:37:00,78.602,78.625,78.602,78.615,17600000.0
2008-08-05 03:38:00,78.625,78.635,78.625,78.631,11200000.0
2008-08-05 03:39:00,78.629,78.629,78.556,78.61,14400000.0
2008-08-05 03:40:00,78.634,78.634,78.622,78.622,11200000.0
2008-08-05 03:41:00,78.628,78.628,78.623,78.623,11200000.0
2008-08-05 03:42:00,78.625,78.638,78.625,78.638,12800000.0
2008-08-05 03:43:00,78.635,78.638,78.622,78.625,11200000.0
2008-08-05 03:44:00,78.621,78.625,78.621,78.625,11200000.0
2008-08-05 03:45:00,78.628,78.635,78.628,78.635,11200000.0
2008-08-05 03:46:00,78.635,78.64,78.633,78.633,17600000.0
2008-08-05 03:47:00,78.63,78.63,78.622,78.623,10600000.0
2008-08-05 03:48:00,78.624,78.627,78.62,78.627,11200000.0
2008-08-05 03:49:00,78.622,78.631,78.618,78.624,12800000.0
2008-08-05 03:50:00,78.613,78.618,78.603,78.618,13200000.0
2008-08-05 03:51:00,78.616,78.62,78.611,78.615,12800000.0
2008-08-05 03:52:00,78.586,78.606,78.586,78.603,12800000.0
2008-08-05 03:53:00,78.609,78.62,78.608,78.62,11200000.0
2008-08-05 03:54:00,78.629,78.634,78.615,78.631,12800000.0
2008-08-05 03:55:00,78.628,78.634,78.611,78.634,14400000.0
2008-08-05 03:56:00,78.634,78.637,78.627,78.633,11200000.0
2008-08-05 03:57:00,78.621,78.623,78.613,78.613,12800000.0
2008-08-05 03:58:00,78.632,78.643,78.632,78.642,11600000.0
2008-08-05 03:59:00,78.634,78.642,78.628,78.633,12800000.0
2008-08-05 04:00:00,78.626,78.632,78.614,78.614,13800000.0
2008-08-05 04:01:00,78.62,78.628,78.618,78.628,11200000.0
2008-08-05 04:02:00,78.629,78.636,78.622,78.636,12800000.0
2008-08-05 04:03:00,78.605,78.624,78.605,78.614,12800000.0
2008-08-05 04:04:00,78.623,78.631,78.622,78.631,12800000.0
2008-08-05 04:05:00,78.632,78.635,78.627,78.635,11200000.0
2008-08-05 04:06:00,78.601,78.618,78.601,78.603,14400000.0
2008-08-05 04:07:00,78.64,78.645,78.632,78.644,14400000.0
2008-08-05 04:08:00,78.644,78.644,78.638,78.638,12800000.0
2008-08-05 04:09:00,78.64,78.655,78.64,78.653,11200000.0
2008-08-05 04:10:00,78.657,78.657,78.64,78.656,17600000.0
2008-08-05 04:11:00,78.642,78.653,78.642,78.652,12800000.0
2008-08-05 04:12:00,78.674,78.674,78.646,78.646,12800000.0
2008-08-05 04:13:00,78.659,78.66,78.653,78.657,11200000.0
2008-08-05 04:14:00,78.654,78.666,78.653,78.653,16000000.0
2008-08-05 04:15:00,78.665,78.671,78.661,78.671,12800000.0
2008-08-05 04:16:00,78.66,78.66,78.637,78.644,11200000.0
2008-08-05 04:17:00,78.649,78.649,78.638,78.64,14400000.0
2008-08-05 04:18:00,78.617,78.637,78.607,78.626,12800000.0
2008-08-05 04:19:00,78.644,78.644,78.621,78.64,13200000.0
2008-08-05 04:20:00,78.636,78.636,78.628,78.631,12800000.0
2008-08-05 04:21:00,78.641,78.645,78.638,78.638,11200000.0
2008-08-05 04:22:00,78.637,78.642,78.627,78.636,16000000.0
2008-08-05 04:23:00,78.637,78.645,78.636,78.639,12800000.0
2008-08-05 04:24:00,78.634,78.634,78.62,78.624,12800000.0
2008-08-05 04:25:00,78.643,78.647,78.638,78.646,14400000.0
2008-08-05 04:26:00,78.624,78.637,78.624,78.63,12800000.0
2008-08-05 04:27:00,78.638,78.638,78.617,78.635,17600000.0
2008-08-05 04:28:00,78.625,78.64,78.625,78.626,11200000.0
2008-08-05 04:29:00,78.645,78.649,78.641,78.648,12800000.0
2008-08-05 04:30:00,78.64,78.65,78.64,78.646,11200000.0
2008-08-05 04:31:00,78.652,78.652,78.639,78.649,12800000.0
2008-08-05 04:32:00,78.643,78.643,78.622,78.632,16000000.0
2008-08-05 04:33:00,78.638,78.639,78.623,78.628,16000000.0
2008-08-05 04:34:00,78.626,78.626,78.531,78.616,11600000.0
2008-08-05 04:35:00,78.608,78.62,78.589,78.62,12800000.0
2008-08-05 04:36:00,78.612,78.631,78.612,78.631,11600000.0
2008-08-05 04:37:00,78.627,78.63,78.623,78.623,12800000.0
2008-08-05 04:38:00,78.611,78.625,78.611,78.619,12800000.0
2008-08-05 04:39:00,78.612,78.623,78.606,78.612,12800000.0
2008-08-05 04:40:00,78.6,78.605,78.592,78.603,12800000.0
2008-08-05 04:41:00,78.611,78.611,78.604,78.605,12800000.0
2008-08-05 04:42:00,78.605,78.61,78.599,78.603,17600000.0
2008-08-05 04:43:00,78.616,78.616,78.576,78.598,12800000.0
2008-08-05 04:44:00,78.619,78.619,78.612,78.617,12800000.0
2008-08-05 04:45:00,78.622,78.622,78.615,78.618,17600000.0
2008-08-05 04:46:00,78.614,78.614,78.587,78.587,14400000.0
2008-08-05 04:47:00,78.611,78.614,78.602,78.603,14400000.0
2008-08-05 04:48:00,78.611,78.615,78.602,78.602,17600000.0
2008-08-05 04:49:00,78.582,78.6,78.582,78.592,11200000.0
2008-08-05 04:50:00,78.61,78.615,78.608,78.615,11200000.0
2008-08-05 04:51:00,78.6,78.611,78.594,78.61,11200000.0
2008-08-05 04:52:00,78.616,78.616,78.595,78.595,12800000.0
2008-08-05 04:53:00,78.613,78.629,78.612,78.629,17600000.0
2008-08-05 04:54:00,78.637,78.639,78.618,78.635,11200000.0
2008-08-05 04:55:00,78.64,78.64,78.633,78.634,11200000.0
2008-08-05 04:56:00,78.615,78.634,78.61,78.618,17600000.0
2008-08-05 04:57:00,78.632,78.632,78.608,78.619,13200000.0
2008-08-05 04:58:00,78.62,78.62,78.608,78.617,11200000.0
2008-08-05 04:59:00,78.606,78.624,78.606,78.61,12800000.0
2008-08-05 05:00:00,78.626,78.628,78.615,78.622,11200000.0
2008-08-05 05:01:00,78.607,78.611,78.6,78.607,14400000.0
2008-08-05 05:02:00,78.61,78.613,78.592,78.592,11200000.0
2008-08-05 05:03:00,78.595,78.612,78.595,78.601,12800000.0
2008-08-05 05:04:00,78.59,78.608,78.59,78.602,12800000.0
2008-08-05 05:05:00,78.6,78.613,78.6,78.611,11200000.0
2008-08-05 05:06:00,78.615,78.625,78.613,78.624,11600000.0
2008-08-05 05:07:00,78.619,78.63,78.595,78.62,14400000.0
2008-08-05 05:08:00,78.633,78.637,78.63,78.636,12800000.0
2008-08-05 05:09:00,78.637,78.639,78.625,78.639,14400000.0
2008-08-05 05:10:00,78.621,78.63,78.612,78.623,11200000.0
2008-08-05 05:11:00,78.627,78.642,78.627,78.634,12800000.0
2008-08-05 05:12:00,78.629,78.63,78.606,78.608,12800000.0
2008-08-05 05:13:00,78.63,78.63,78.622,78.622,12800000.0
2008-08-05 05:14:00,78.62,78.63,78.616,78.63,12800000.0
2008-08-05 05:15:00,78.625,78.629,78.607,78.617,16000000.0
2008-08-05 05:16:00,78.59,78.612,78.59,78.605,10600000.0
2008-08-05 05:17:00,78.605,78.612,78.605,78.608,10600000.0
2008-08-05 05:18:00,78.601,78.604,78.591,78.602,12800000.0
2008-08-05 05:19:00,78.605,78.612,78.6,78.6,16000000.0
2008-08-05 05:20:00,78.6,78.6,78.589,78.594,11200000.0
2008-08-05 05:21:00,78.588,78.588,78.561,78.564,17600000.0
2008-08-05 05:22:00,78.56,78.561,78.543,78.561,16000000.0
2008-08-05 05:23:00,78.566,78.574,78.566,78.568,12800000.0
2008-08-05 05:24:00,78.569,78.569,78.563,78.569,12800000.0
2008-08-05 05:25:00,78.57,78.57,78.559,78.567,12800000.0
2008-08-05 05:26:00,78.562,78.564,78.555,78.56,12800000.0
2008-08-05 05:27:00,78.559,78.573,78.559,78.566,12800000.0
2008-08-05 05:28:00,78.566,78.572,78.557,78.557,11200000.0
2008-08-05 05:29:00,78.564,78.573,78.564,78.57,12800000.0
2008-08-05 05:30:00,78.571,78.589,78.57,78.588,14400000.0
2008-08-05 05:31:00,78.584,78.619,78.584,78.619,17600000.0
2008-08-05 05:32:00,78.608,78.614,78.602,78.61,16000000.0
2008-08-05 05:33:00,78.596,78.618,78.596,78.618,11200000.0
2008-08-05 05:34:00,78.61,78.616,78.607,78.615,17600000.0
2008-08-05 05:35:00,78.596,78.598,78.584,78.584,12800000.0
2008-08-05 05:36:00,78.611,78.611,78.6,78.604,13200000.0
2008-08-05 05:37:00,78.594,78.594,78.578,78.585,11200000.0
2008-08-05 05:38:00,78.602,78.602,78.59,78.596,12800000.0
2008-08-05 05:39:00,78.582,78.59,78.577,78.59,11200000.0
2008-08-05 05:40:00,78.596,78.608,78.596,78.607,14400000.0
2008-08-05 05:41:00,78.61,78.61,78.601,78.602,12800000.0
2008-08-05 05:42:00,78.599,78.612,78.599,78.605,11200000.0
2008-08-05 05:43:00,78.609,78.609,78.597,78.605,12800000.0
2008-08-05 05:44:00,78.601,78.605,78.597,78.605,12800000.0
2008-08-05 05:45:00,78.602,78.607,78.598,78.604,16000000.0
2008-08-05 05:46:00,78.604,78.614,78.603,78.603,16000000.0
2008-08-05 05:47:00,78.6,78.606,78.589,78.603,10600000.0
2008-08-05 05:48:00,78.576,78.59,78.572,78.59,14400000.0
2008-08-05 05:49:00,78.584,78.59,78.574,78.575,17600000.0
2008-08-05 05:50:00,78.602,78.608,78.593,78.593,11200000.0
2008-08-05 05:51:00,78.602,78.602,78.59,78.592,11200000.0
2008-08-05 05:52:00,78.597,78.602,78.587,78.602,13200000.0
2008-08-05 05:53:00,78.601,78.612,78.601,78.604,17600000.0
2008-08-05 05:54:00,78.601,78.601,78.586,78.586,12800000.0
2008-08-05 05:55:00,78.513,78.576,78.513,78.574,11200000.0
2008-08-05 05:56:00,78.59,78.608,78.59,78.608,11600000.0
2008-08-05 05:57:00,78.599,78.612,78.599,78.612,12800000.0
2008-08-05 05:58:00,78.611,78.618,78.609,78.618,12800000.0
2008-08-05 05:59:00,78.616,78.616,78.598,78.599,12800000.0
2008-08-05 06:00:00,78.576,78.595,78.576,78.587,14400000.0
2008-08-05 06:01:00,78.6,78.613,78.6,78.613,16000000.0
2008-08-05 06:02:00,78.606,78.606,78.593,78.603,12800000.0
2008-08-05 06:03:00,78.603,78.611,78.603,78.603,13200000.0
2008-08-05 06:04:00,78.605,78.609,78.604,78.609,11200000.0
2008-08-05 06:05:00,78.602,78.602,78.578,78.599,14400000.0
2008-08-05 06:06:00,78.608,78.618,78.608,78.616,17000000.0
2008-08-05 06:07:00,78.611,78.618,78.61,78.614,12800000.0
2008-08-05 06:08:00,78.585,78.616,78.513,78.605,12800000.0
2008-08-05 06:09:00,78.61,78.61,78.604,78.605,11200000.0
2008-08-05 06:10:00,78.605,78.613,78.601,78.613,14400000.0
2008-08-05 06:11:00,78.612,78.616,78.602,78.616,17600000.0
2008-08-05 06:12:00,78.611,78.629,78.611,78.629,12800000.0
2008-08-05 06:13:00,78.628,78.629,78.605,78.616,12800000.0
2008-08-05 06:14:00,78.611,78.625,78.611,78.619,13800000.0
2008-08-05 06:15:00,78.596,78.611,78.582,78.582,17600000.0
2008-08-05 06:16:00,78.572,78.579,78.567,78.576,17600000.0
2008-08-05 06:17:00,78.588,78.588,78.572,78.582,16000000.0
2008-08-05 06:18:00,78.573,78.599,78.573,78.599,14400000.0
2008-08-05 06:19:00,78.618,78.634,78.618,78.634,16000000.0
2008-08-05 06:20:00,78.632,78.632,78.625,78.625,12800000.0
2008-08-05 06:21:00,78.628,78.632,78.62,78.62,12800000.0
2008-08-05 06:22:00,78.611,78.628,78.611,78.628,12800000.0
2008-08-05 06:23:00,78.643,78.643,78.631,78.631,17600000.0
2008-08-05 06:24:00,78.631,78.641,78.631,78.635,11200000.0
2008-08-05 06:25:00,78.632,78.638,78.62,78.62,11200000.0
2008-08-05 06:26:00,78.626,78.631,78.613,78.613,11600000.0
2008-08-05 06:27:00,78.618,78.618,78.603,78.603,11200000.0
2008-08-05 06:28:00,78.606,78.619,78.598,78.619,11200000.0
2008-08-05 06:29:00,78.614,78.623,78.611,78.623,12800000.0
2008-08-05 06:30:00,78.62,78.627,78.589,78.589,12800000.0
2008-08-05 06:31:00,78.546,78.55,78.497,78.55,12600000.0
2008-08-05 06:32:00,78.575,78.58,78.562,78.565,11200000.0
2008-08-05 06:33:00,78.55,78.571,78.548,78.56,16400000.0
2008-08-05 06:34:00,78.566,78.566,78.546,78.557,11200000.0
2008-08-05 06:35:00,78.563,78.563,78.527,78.536,12800000.0
2008-08-05 06:36:00,78.546,78.546,78.523,78.523,14400000.0
2008-08-05 06:37:00,78.517,78.517,78.49,78.49,12800000.0
2008-08-05 06:38:00,78.492,78.493,78.477,78.485,12800000.0
2008-08-05 06:39:00,78.504,78.553,78.504,78.506,12800000.0
2008-08-05 06:40:00,78.503,78.523,78.503,78.521,12800000.0
2008-08-05 06:41:00,78.506,78.506,78.485,78.485,12200000.0
2008-08-05 06:42:00,78.486,78.508,78.482,78.508,12800000.0
2008-08-05 06:43:00,78.498,78.498,78.481,78.485,12800000.0
2008-08-05 06:44:00,78.48,78.48,78.457,78.459,17600000.0
2008-08-05 06:45:00,78.45,78.47,78.45,78.463,17600000.0
2008-08-05 06:46:00,78.487,78.506,78.487,78.505,11200000.0
2008-08-05 06:47:00,78.521,78.535,78.514,78.535,12800000.0
2008-08-05 06:48:00,78.517,78.517,78.49,78.499,12800000.0
2008-08-05 06:49:00,78.488,78.492,78.471,78.492,12800000.0
2008-08-05 06:50:00,78.503,78.505,78.485,78.485,12800000.0
2008-08-05 06:51:00,78.474,78.493,78.474,78.483,13200000.0
2008-08-05 06:52:00,78.479,78.495,78.479,78.485,12800000.0
2008-08-05 06:53:00,78.474,78.478,78.468,78.47,17600000.0
2008-08-05 06:54:00,78.445,78.462,78.425,78.462,14400000.0
2008-08-05 06:55:00,78.461,78.461,78.445,78.453,10600000.0
2008-08-05 06:56:00,78.455,78.468,78.455,78.468,12800000.0
2008-08-05 06:57:00,78.473,78.479,78.462,78.462,11200000.0
2008-08-05 06:58:00,78.445,78.457,78.445,78.452,17600000.0
2008-08-05 06:59:00,78.447,78.462,78.438,78.455,12800000.0
2008-08-05 07:00:00,78.463,78.49,78.4,78.477,14400000.0
2008-08-05 07:01:00,78.511,78.514,78.492,78.492,17600000.0
2008-08-05 07:02:00,78.502,78.502,78.491,78.498,11200000.0
2008-08-05 07:03:00,78.516,78.523,78.512,78.512,12800000.0
2008-08-05 07:04:00,78.515,78.515,78.502,78.506,12800000.0
2008-08-05 07:05:00,78.498,78.498,78.457,78.464,11200000.0
2008-08-05 07:06:00,78.47,78.484,78.47,78.482,12800000.0
2008-08-05 07:07:00,78.486,78.495,78.486,78.494,11200000.0
2008-08-05 07:08:00,78.5,78.519,78.497,78.519,11200000.0
2008-08-05 07:09:00,78.537,78.537,78.522,78.522,12800000.0
2008-08-05 07:10:00,78.503,78.519,78.503,78.517,11200000.0
2008-08-05 07:11:00,78.526,78.526,78.516,78.522,12800000.0
2008-08-05 07:12:00,78.519,78.545,78.519,78.545,11200000.0
2008-08-05 07:13:00,78.544,78.545,78.536,78.542,12800000.0
2008-08-05 07:14:00,78.539,78.546,78.522,78.546,11200000.0
2008-08-05 07:15:00,78.552,78.553,78.539,78.539,11200000.0
2008-08-05 07:16:00,78.542,78.542,78.528,78.528,17600000.0
2008-08-05 07:17:00,78.525,78.528,78.519,78.524,12800000.0
2008-08-05 07:18:00,78.513,78.521,78.508,78.508,14400000.0
2008-08-05 07:19:00,78.511,78.521,78.511,78.518,13200000.0
2008-08-05 07:20:00,78.521,78.531,78.513,78.531,16400000.0
2008-08-05 07:21:00,78.534,78.54,78.534,78.534,12800000.0
2008-08-05 07:22:00,78.537,78.555,78.537,78.554,17600000.0
2008-08-05 07:23:00,78.539,78.539,78.521,78.521,11200000.0
2008-08-05 07:24:00,78.507,78.518,78.502,78.502,16000000.0
2008-08-05 07:25:00,78.509,78.525,78.506,78.523,16000000.0
2008-08-05 07:26:00,78.51,78.51,78.494,78.502,16000000.0
2008-08-05 07:27:00,78.504,78.512,78.503,78.505,16000000.0
2008-08-05 07:28:00,78.495,78.497,78.485,78.485,14400000.0
2008-08-05 07:29:00,78.487,78.487,78.475,78.478,14400000.0
2008-08-05 07:30:00,78.474,78.504,78.474,78.492,12800000.0
2008-08-05 07:31:00,78.49,78.49,78.475,78.475,17600000.0
2008-08-05 07:32:00,78.483,78.487,78.48,78.481,12800000.0
2008-08-05 07:33:00,78.488,78.488,78.471,78.471,11200000.0
2008-08-05 07:34:00,78.495,78.495,78.485,78.485,12800000.0
2008-08-05 07:35:00,78.481,78.488,78.476,78.478,16000000.0
2008-08-05 07:36:00,78.456,78.456,78.438,78.438,16000000.0
2008-08-05 07:37:00,78.435,78.435,78.418,78.418,11200000.0
2008-08-05 07:38:00,78.421,78.423,78.406,78.406,11200000.0
2008-08-05 07:39:00,78.399,78.426,78.394,78.426,11600000.0
2008-08-05 07:40:00,78.439,78.459,78.439,78.459,11200000.0
2008-08-05 07:41:00,78.462,78.468,78.438,78.438,12800000.0
2008-08-05 07:42:00,78.434,78.442,78.428,78.442,12800000.0
2008-08-05 07:43:00,78.442,78.442,78.428,78.428,12800000.0
2008-08-05 07:44:00,78.411,78.44,78.411,78.44,11200000.0
2008-08-05 07:45:00,78.455,78.47,78.455,78.47,11200000.0
2008-08-05 07:46:00,78.463,78.472,78.455,78.455,11200000.0
2008-08-05 07:47:00,78.411,78.411,78.388,78.388,14400000.0
2008-08-05 07:48:00,78.38,78.38,78.354,78.354,14400000.0
2008-08-05 07:49:00,78.364,78.376,78.363,78.367,17000000.0
2008-08-05 07:50:00,78.377,78.379,78.366,78.372,16000000.0
2008-08-05 07:51:00,78.358,78.362,78.344,78.347,12800000.0
2008-08-05 07:52:00,78.309,78.349,78.305,78.328,16000000.0
2008-08-05 07:53:00,78.341,78.343,78.332,78.343,12800000.0
2008-08-05 07:54:00,78.342,78.352,78.334,78.352,12800000.0
2008-08-05 07:55:00,78.349,78.349,78.33,78.331,12800000.0
2008-08-05 07:56:00,78.335,78.352,78.326,78.326,16000000.0
2008-08-05 07:57:00,78.319,78.334,78.319,78.332,11200000.0
2008-08-05 07:58:00,78.329,78.329,78.316,78.322,11200000.0
2008-08-05 07:59:00,78.325,78.34,78.325,78.34,12800000.0
2008-08-05 08:00:00,78.35,78.35,78.328,78.336,14800000.0
2008-08-05 08:01:00,78.352,78.364,78.35,78.35,14400000.0
2008-08-05 08:02:00,78.354,78.354,78.337,78.337,12800000.0
2008-08-05 08:03:00,78.329,78.341,78.328,78.341,11200000.0
2008-08-05 08:04:00,78.362,78.366,78.351,78.358,11200000.0
2008-08-05 08:05:00,78.353,78.353,78.34,78.348,13800000.0
2008-08-05 08:06:00,78.351,78.357,78.344,78.357,17600000.0
2008-08-05 08:07:00,78.372,78.372,78.342,78.349,11200000.0
2008-08-05 08:08:00,78.329,78.331,78.319,78.329,12800000.0
2008-08-05 08:09:00,78.328,78.351,78.328,78.351,12800000.0
2008-08-05 08:10:00,78.331,78.356,78.331,78.351,12800000.0
2008-08-05 08:11:00,78.351,78.351,78.324,78.331,11200000.0
2008-08-05 08:12:00,78.323,78.337,78.323,78.337,16000000.0
2008-08-05 08:13:00,78.341,78.341,78.317,78.317,11200000.0
2008-08-05 08:14:00,78.326,78.326,78.309,78.323,11200000.0
2008-08-05 08:15:00,78.322,78.322,78.286,78.308,16000000.0
2008-08-05 08:16:00,78.302,78.32,78.302,78.317,11200000.0
2008-08-05 08:17:00,78.335,78.335,78.325,78.33,12800000.0
2008-08-05 08:18:00,78.329,78.329,78.307,78.307,12800000.0
2008-08-05 08:19:00,78.305,78.314,78.288,78.292,14400000.0
2008-08-05 08:20:00,78.295,78.301,78.293,78.301,11200000.0
2008-08-05 08:21:00,78.296,78.301,78.285,78.285,17600000.0
2008-08-05 08:22:00,78.308,78.313,78.294,78.294,11200000.0
2008-08-05 08:23:00,78.298,78.316,78.298,78.315,11200000.0
2008-08-05 08:24:00,78.331,78.331,78.308,78.312,17600000.0
2008-08-05 08:25:00,78.317,78.328,78.316,78.316,12800000.0
2008-08-05 08:26:00,78.331,78.342,78.331,78.337,12800000.0
2008-08-05 08:27:00,78.332,78.334,78.312,78.312,12800000.0
2008-08-05 08:28:00,78.338,78.339,78.326,78.332,17600000.0
2008-08-05 08:29:00,78.329,78.344,78.319,78.344,14400000.0
2008-08-05 08:30:00,78.343,78.346,78.326,78.326,11200000.0
2008-08-05 08:31:00,78.327,78.336,78.325,78.325,12800000.0
2008-08-05 08:32:00,78.299,78.317,78.299,78.308,11200000.0
2008-08-05 08:33:00,78.31,78.31,78.302,78.302,11200000.0
2008-08-05 08:34:00,78.296,78.296,78.271,78.273,17600000.0
2008-08-05 08:35:00,78.281,78.288,78.273,78.283,17600000.0
2008-08-05 08:36:00,78.293,78.3,78.289,78.297,17600000.0
2008-08-05 08:37:00,78.297,78.297,78.281,78.288,11200000.0
2008-08-05 08:38:00,78.306,78.319,78.302,78.313,16000000.0
2008-08-05 08:39:00,78.314,78.321,78.298,78.298,16000000.0
2008-08-05 08:40:00,78.307,78.316,78.305,78.307,15400000.0
2008-08-05 08:41:00,78.292,78.292,78.269,78.269,17000000.0
2008-08-05 08:42:00,78.267,78.267,78.247,78.248,12800000.0
2008-08-05 08:43:00,78.233,78.238,78.226,78.226,13200000.0
2008-08-05 08:44:00,78.231,78.246,78.227,78.244,12800000.0
2008-08-05 08:45:00,78.243,78.26,78.243,78.249,16000000.0
2008-08-05 08:46:00,78.27,78.312,78.27,78.312,11200000.0
2008-08-05 08:47:00,78.312,78.312,78.292,78.299,11200000.0
2008-08-05 08:48:00,78.306,78.306,78.299,78.299,12200000.0
2008-08-05 08:49:00,78.306,78.306,78.271,78.288,17600000.0
2008-08-05 08:50:00,78.317,78.341,78.309,78.309,12800000.0
2008-08-05 08:51:00,78.294,78.299,78.279,78.279,17600000.0
2008-08-05 08:52:00,78.276,78.284,78.261,78.284,11200000.0
2008-08-05 08:53:00,78.296,78.302,78.296,78.297,16000000.0
2008-08-05 08:54:00,78.31,78.316,78.3,78.3,14400000.0
2008-08-05 08:55:00,78.283,78.283,78.24,78.24,16000000.0
2008-08-05 08:56:00,78.26,78.271,78.26,78.271,12800000.0
2008-08-05 08:57:00,78.259,78.261,78.255,78.261,11200000.0
2008-08-05 08:58:00,78.239,78.239,78.204,78.206,12800000.0
2008-08-05 08:59:00,78.204,78.204,78.183,78.183,12800000.0
2008-08-05 09:00:00,78.172,78.172,78.141,78.143,17600000.0
2008-08-05 09:01:00,78.13,78.14,78.12,78.14,11200000.0
2008-08-05 09:02:00,78.147,78.156,78.134,78.156,11200000.0
2008-08-05 09:03:00,78.167,78.172,78.142,78.172,16000000.0
2008-08-05 09:04:00,78.172,78.173,78.167,78.173,11200000.0
2008-08-05 09:05:00,78.148,78.148,78.131,78.131,11200000.0
2008-08-05 09:06:00,78.116,78.132,78.114,78.132,12800000.0
2008-08-05 09:07:00,78.107,78.107,78.085,78.092,12800000.0
2008-08-05 09:08:00,78.097,78.097,78.077,78.085,12800000.0
2008-08-05 09:09:00,78.081,78.081,78.054,78.055,17600000.0
2008-08-05 09:10:00,78.032,78.032,78.027,78.028,12800000.0
2008-08-05 09:11:00,78.02,78.02,78.005,78.017,13200000.0
2008-08-05 09:12:00,77.985,78.005,77.985,78.005,12800000.0
2008-08-05 09:13:00,78.011,78.014,77.971,77.971,10600000.0
2008-08-05 09:14:00,77.978,78.007,77.977,78.007,11200000.0
2008-08-05 09:15:00,78.013,78.015,78.005,78.014,11200000.0
2008-08-05 09:16:00,78.035,78.069,78.035,78.067,12800000.0
2008-08-05 09:17:00,78.075,78.08,78.071,78.074,10600000.0
2008-08-05 09:18:00,78.075,78.113,78.075,78.113,14400000.0
2008-08-05 09:19:00,78.134,78.14,78.12,78.132,12800000.0
2008-08-05 09:20:00,78.129,78.138,78.124,78.138,16000000.0
2008-08-05 09:21:00,78.136,78.136,78.124,78.13,11200000.0
2008-08-05 09:22:00,78.134,78.134,78.124,78.129,17600000.0
2008-08-05 09:23:00,78.133,78.147,78.129,78.147,12800000.0
2008-08-05 09:24:00,78.165,78.186,78.161,78.184,12800000.0
2008-08-05 09:25:00,78.196,78.196,78.181,78.187,12800000.0
2008-08-05 09:26:00,78.18,78.19,78.175,78.18,11200000.0
2008-08-05 09:27:00,78.16,78.167,78.155,78.167,11200000.0
2008-08-05 09:28:00,78.169,78.176,78.167,78.174,13200000.0
2008-08-05 09:29:00,78.175,78.179,78.174,78.174,11200000.0
2008-08-05 09:30:00,78.179,78.184,78.176,78.176,12800000.0
2008-08-05 09:31:00,78.188,78.188,78.175,78.175,12800000.0
2008-08-05 09:32:00,78.162,78.183,78.157,78.157,14400000.0
2008-08-05 09:33:00,78.154,78.158,78.143,78.158,12800000.0
2008-08-05 09:34:00,78.152,78.168,78.152,78.167,11200000.0
2008-08-05 09:35:00,78.161,78.168,78.156,78.16,12800000.0
2008-08-05 09:36:00,78.163,78.163,78.141,78.141,16000000.0
2008-08-05 09:37:00,78.142,78.142,78.073,78.132,15400000.0
2008-08-05 09:38:00,78.119,78.119,78.101,78.105,11200000.0
2008-08-05 09:39:00,78.09,78.095,78.07,78.07,12800000.0
2008-08-05 09:40:00,78.05,78.05,78.012,78.012,16400000.0
2008-08-05 09:41:00,78.031,78.034,78.025,78.034,10600000.0
2008-08-05 09:42:00,78.049,78.064,78.047,78.064,11600000.0
2008-08-05 09:43:00,78.071,78.094,78.071,78.086,12800000.0
2008-08-05 09:44:00,78.087,78.105,78.084,78.099,14400000.0
2008-08-05 09:45:00,78.1,78.1,78.082,78.082,12800000.0
2008-08-05 09:46:00,78.086,78.116,78.086,78.1,11200000.0
2008-08-05 09:47:00,78.124,78.124,78.082,78.082,12800000.0
2008-08-05 09:48:00,78.061,78.061,78.049,78.05,11200000.0
2008-08-05 09:49:00,78.045,78.045,78.03,78.04,13200000.0
2008-08-05 09:50:00,78.052,78.061,78.051,78.051,16000000.0
2008-08-05 09:51:00,78.056,78.065,78.055,78.059,16000000.0
2008-08-05 09:52:00,78.062,78.077,78.061,78.064,11200000.0
2008-08-05 09:53:00,78.059,78.07,78.053,78.062,12800000.0
2008-08-05 09:54:00,78.055,78.055,78.046,78.054,18000000.0
2008-08-05 09:55:00,78.06,78.065,78.041,78.041,11200000.0
2008-08-05 09:56:00,78.039,78.039,78.029,78.035,12800000.0
2008-08-05 09:57:00,78.039,78.052,78.039,78.044,17600000.0
2008-08-05 09:58:00,78.031,78.031,77.922,78.001,17000000.0
2008-08-05 09:59:00,77.989,77.989,77.982,77.989,17600000.0
2008-08-05 10:00:00,77.998,78.03,77.997,78.03,11200000.0
2008-08-05 10:01:00,78.022,78.023,78.012,78.019,12800000.0
2008-08-05 10:02:00,78.031,78.038,78.019,78.038,16000000.0
2008-08-05 10:03:00,78.049,78.052,78.038,78.038,11200000.0
2008-08-05 10:04:00,78.053,78.062,78.038,78.062,12800000.0
2008-08-05 10:05:00,78.061,78.062,78.049,78.049,8000000.0
2008-08-05 10:06:00,78.058,78.058,78.044,78.052,17600000.0
2008-08-05 10:07:00,78.055,78.065,78.048,78.063,12800000.0
2008-08-05 10:08:00,78.064,78.066,78.054,78.06,11200000.0
2008-08-05 10:09:00,78.069,78.069,78.047,78.058,12800000.0
2008-08-05 10:10:00,78.056,78.057,78.052,78.055,11200000.0
2008-08-05 10:11:00,78.054,78.057,78.046,78.046,11200000.0
2008-08-05 10:12:00,78.06,78.093,78.06,78.093,12800000.0
2008-08-05 10:13:00,78.09,78.09,78.053,78.053,12200000.0
2008-08-05 10:14:00,78.03,78.037,78.0,78.0,11600000.0
2008-08-05 10:15:00,77.974,78.006,77.974,78.006,12200000.0
2008-08-05 10:16:00,78.008,78.01,78.004,78.006,12800000.0
2008-08-05 10:17:00,77.996,78.0,77.991,77.991,11200000.0
2008-08-05 10:18:00,77.978,77.978,77.944,77.947,11200000.0
2008-08-05 10:19:00,77.946,77.958,77.946,77.958,11200000.0
2008-08-05 10:20:00,77.96,77.96,77.943,77.943,17600000.0
2008-08-05 10:21:00,77.931,77.973,77.931,77.973,16000000.0
2008-08-05 10:22:00,78.017,78.063,78.017,78.063,11200000.0
2008-08-05 10:23:00,78.091,78.091,78.076,78.085,11200000.0
2008-08-05 10:24:00,78.074,78.087,78.074,78.085,12800000.0
2008-08-05 10:25:00,78.096,78.1,78.091,78.091,11200000.0
2008-08-05 10:26:00,78.09,78.093,78.084,78.085,12800000.0
2008-08-05 10:27:00,78.066,78.077,78.066,78.077,11200000.0
2008-08-05 10:28:00,78.061,78.061,78.039,78.048,12800000.0
2008-08-05 10:29:00,78.032,78.041,78.032,78.041,11200000.0
2008-08-05 10:30:00,78.033,78.048,78.033,78.036,12800000.0
2008-08-05 10:31:00,78.045,78.087,78.043,78.087,12800000.0
2008-08-05 10:32:00,78.09,78.099,78.085,78.085,17000000.0
2008-08-05 10:33:00,78.104,78.111,78.104,78.104,11200000.0
2008-08-05 10:34:00,78.106,78.129,78.106,78.127,11200000.0
2008-08-05 10:35:00,78.12,78.13,78.12,78.127,11200000.0
2008-08-05 10:36:00,78.118,78.125,78.113,78.114,11200000.0
2008-08-05 10:37:00,78.091,78.096,78.002,78.086,11200000.0
2008-08-05 10:38:00,78.077,78.077,78.06,78.072,12800000.0
2008-08-05 10:39:00,78.085,78.092,78.082,78.084,11200000.0
2008-08-05 10:40:00,78.079,78.079,78.066,78.067,16000000.0
2008-08-05 10:41:00,78.066,78.07,78.062,78.068,12800000.0
2008-08-05 10:42:00,78.063,78.063,78.043,78.05,11200000.0
2008-08-05 10:43:00,78.04,78.048,78.035,78.048,11200000.0
2008-08-05 10:44:00,78.056,78.064,78.025,78.025,12800000.0
2008-08-05 10:45:00,78.022,78.044,78.022,78.044,12800000.0
2008-08-05 10:46:00,78.045,78.053,78.045,78.053,12800000.0
2008-08-05 10:47:00,78.053,78.055,78.03,78.055,12800000.0
2008-08-05 10:48:00,78.063,78.066,78.056,78.056,12800000.0
2008-08-05 10:49:00,78.049,78.062,78.049,78.06,11200000.0
2008-08-05 10:50:00,78.062,78.066,78.054,78.054,16000000.0
2008-08-05 10:51:00,78.049,78.075,78.049,78.075,17600000.0
2008-08-05 10:52:00,78.071,78.071,78.056,78.059,11200000.0
2008-08-05 10:53:00,78.051,78.066,78.047,78.052,11600000.0
2008-08-05 10:54:00,78.053,78.057,78.037,78.057,17600000.0
2008-08-05 10:55:00,78.062,78.087,78.062,78.087,10600000.0
2008-08-05 10:56:00,78.086,78.096,78.086,78.096,11200000.0
2008-08-05 10:57:00,78.086,78.09,78.083,78.084,16000000.0
2008-08-05 10:58:00,78.079,78.079,77.976,78.07,12800000.0
2008-08-05 10:59:00,78.061,78.073,78.055,78.065,11200000.0
2008-08-05 11:00:00,78.049,78.068,78.049,78.068,12800000.0
2008-08-05 11:01:00,78.066,78.085,78.066,78.073,12800000.0
2008-08-05 11:02:00,78.082,78.107,78.081,78.107,16000000.0
2008-08-05 11:03:00,78.097,78.106,78.063,78.08,12800000.0
2008-08-05 11:04:00,78.112,78.125,78.112,78.113,14400000.0
2008-08-05 11:05:00,78.098,78.103,78.097,78.101,9600000.0
2008-08-05 11:06:00,78.098,78.102,78.089,78.102,17600000.0
2008-08-05 11:07:00,78.101,78.101,78.079,78.088,17600000.0
2008-08-05 11:08:00,77.991,78.054,77.991,78.053,11200000.0
2008-08-05 11:09:00,78.057,78.104,78.057,78.104,17600000.0
2008-08-05 11:10:00,78.103,78.104,78.095,78.1,12800000.0
2008-08-05 11:11:00,78.108,78.119,78.097,78.119,11600000.0
2008-08-05 11:12:00,78.119,78.144,78.119,78.142,17600000.0
2008-08-05 11:13:00,78.138,78.138,78.111,78.122,14400000.0
2008-08-05 11:14:00,78.121,78.121,78.1,78.1,11200000.0
2008-08-05 11:15:00,78.09,78.098,78.08,78.086,11200000.0
2008-08-05 11:16:00,78.086,78.096,78.086,78.087,12800000.0
2008-08-05 11:17:00,78.081,78.087,78.064,78.064,11200000.0
2008-08-05 11:18:00,78.065,78.065,78.037,78.04,12800000.0
2008-08-05 11:19:00,78.021,78.031,78.018,78.031,18000000.0
2008-08-05 11:20:00,78.038,78.038,78.015,78.015,12800000.0
2008-08-05 11:21:00,78.028,78.035,78.024,78.035,14400000.0
2008-08-05 11:22:00,78.031,78.035,78.024,78.025,12800000.0
2008-08-05 11:23:00,78.044,78.054,78.043,78.054,11200000.0
2008-08-05 11:24:00,78.064,78.093,78.064,78.083,12800000.0
2008-08-05 11:25:00,78.078,78.078,78.047,78.047,17600000.0
2008-08-05 11:26:00,78.033,78.044,78.022,78.029,14400000.0
2008-08-05 11:27:00,78.035,78.047,78.028,78.044,8000000.0
2008-08-05 11:28:00,78.035,78.036,78.033,78.033,14400000.0
2008-08-05 11:29:00,78.027,78.028,78.019,78.019,14400000.0
2008-08-05 11:30:00,77.982,77.982,77.95,77.967,14400000.0
2008-08-05 11:31:00,77.966,77.967,77.946,77.947,10600000.0
2008-08-05 11:32:00,77.943,77.972,77.943,77.972,17600000.0
2008-08-05 11:33:00,77.986,77.997,77.984,77.984,12800000.0
2008-08-05 11:34:00,77.99,77.994,77.986,77.99,12800000.0
2008-08-05 11:35:00,78.002,78.016,78.002,78.015,11200000.0
2008-08-05 11:36:00,78.013,78.028,78.013,78.028,12800000.0
2008-08-05 11:37:00,78.02,78.02,78.004,78.004,11200000.0
2008-08-05 11:38:00,77.982,77.991,77.98,77.98,11200000.0
2008-08-05 11:39:00,77.98,77.983,77.969,77.972,11200000.0
2008-08-05 11:40:00,77.946,77.969,77.946,77.969,11200000.0
2008-08-05 11:41:00,77.984,78.005,77.984,78.001,16400000.0
2008-08-05 11:42:00,77.985,77.991,77.972,77.982,17600000.0
2008-08-05 11:43:00,77.987,78.008,77.977,78.008,11200000.0
2008-08-05 11:44:00,78.021,78.036,78.016,78.036,11200000.0
2008-08-05 11:45:00,78.046,78.058,78.037,78.058,14400000.0
2008-08-05 11:46:00,78.04,78.06,78.04,78.06,11200000.0
2008-08-05 11:47:00,78.036,78.064,78.031,78.064,17600000.0
2008-08-05 11:48:00,78.065,78.065,78.045,78.051,11200000.0
2008-08-05 11:49:00,78.035,78.048,78.033,78.033,12800000.0
2008-08-05 11:50:00,78.011,78.011,77.978,77.992,17600000.0
2008-08-05 11:51:00,77.995,78.001,77.988,77.993,11200000.0
2008-08-05 11:52:00,77.99,77.998,77.983,77.998,11200000.0
2008-08-05 11:53:00,77.986,77.995,77.964,77.964,16000000.0
2008-08-05 11:54:00,77.965,78.007,77.965,78.007,13800000.0
2008-08-05 11:55:00,78.016,78.016,77.935,77.995,11200000.0
2008-08-05 11:56:00,77.986,77.987,77.98,77.982,12800000.0
2008-08-05 11:57:00,77.976,77.988,77.976,77.987,17600000.0
2008-08-05 11:58:00,77.991,77.996,77.99,77.991,11200000.0
2008-08-05 11:59:00,77.99,77.99,77.977,77.977,11200000.0
2008-08-05 12:00:00,77.968,77.968,77.961,77.961,11200000.0
2008-08-05 12:01:00,77.964,77.978,77.964,77.973,11200000.0
2008-08-05 12:02:00,77.976,77.991,77.973,77.988,14400000.0
2008-08-05 12:03:00,77.983,77.985,77.971,77.98,11200000.0
2008-08-05 12:04:00,77.997,77.998,77.984,77.989,17600000.0
2008-08-05 12:05:00,77.996,78.016,77.996,78.016,17600000.0
2008-08-05 12:06:00,78.011,78.011,78.003,78.011,12800000.0
2008-08-05 12:07:00,78.019,78.022,78.012,78.016,11200000.0
2008-08-05 12:08:00,77.999,78.003,77.99,78.003,11200000.0
2008-08-05 12:09:00,78.005,78.005,77.995,78.0,14400000.0
2008-08-05 12:10:00,78.0,78.027,78.0,78.027,11200000.0
2008-08-05 12:11:00,78.043,78.044,78.034,78.037,12800000.0
2008-08-05 12:12:00,78.041,78.044,78.018,78.018,11200000.0
2008-08-05 12:13:00,78.02,78.03,78.016,78.03,11200000.0
2008-08-05 12:14:00,78.027,78.027,78.003,78.003,12800000.0
2008-08-05 12:15:00,78.005,78.011,78.005,78.011,12200000.0
2008-08-05 12:16:00,78.002,78.026,78.002,78.026,12800000.0
2008-08-05 12:17:00,78.027,78.027,77.961,78.019,17600000.0
2008-08-05 12:18:00,78.009,78.03,78.009,78.03,16000000.0
2008-08-05 12:19:00,78.03,78.032,78.01,78.032,12800000.0
2008-08-05 12:20:00,78.045,78.053,78.038,78.044,14400000.0
2008-08-05 12:21:00,78.042,78.042,78.024,78.025,16400000.0
2008-08-05 12:22:00,78.043,78.047,78.033,78.036,16000000.0
2008-08-05 12:23:00,78.035,78.045,78.031,78.045,14400000.0
2008-08-05 12:24:00,78.056,78.066,78.043,78.066,12800000.0
2008-08-05 12:25:00,78.055,78.069,78.055,78.069,11200000.0
2008-08-05 12:26:00,78.058,78.066,78.055,78.066,11200000.0
2008-08-05 12:27:00,78.068,78.081,78.068,78.081,11200000.0
2008-08-05 12:28:00,78.092,78.092,78.08,78.089,12800000.0
2008-08-05 12:29:00,78.097,78.109,78.094,78.099,17600000.0
2008-08-05 12:30:00,78.089,78.108,78.089,78.107,17600000.0
2008-08-05 12:31:00,78.093,78.104,78.089,78.101,12800000.0
2008-08-05 12:32:00,78.099,78.113,78.093,78.113,12800000.0
2008-08-05 12:33:00,78.121,78.121,78.108,78.108,14400000.0
2008-08-05 12:34:00,78.12,78.136,78.12,78.136,12800000.0
2008-08-05 12:35:00,78.139,78.157,78.139,78.156,11200000.0
2008-08-05 12:36:00,78.135,78.135,78.127,78.128,11200000.0
2008-08-05 12:37:00,78.118,78.125,78.113,78.12,11200000.0
2008-08-05 12:38:00,78.117,78.117,78.009,78.09,17600000.0
2008-08-05 12:39:00,78.063,78.068,78.06,78.067,16000000.0
2008-08-05 12:40:00,78.073,78.083,78.059,78.079,16000000.0
2008-08-05 12:41:00,78.082,78.086,78.078,78.081,12800000.0
2008-08-05 12:42:00,78.078,78.078,78.048,78.048,14400000.0
2008-08-05 12:43:00,78.055,78.06,78.051,78.054,12800000.0
2008-08-05 12:44:00,78.011,78.037,78.011,78.037,17600000.0
2008-08-05 12:45:00,78.042,78.047,78.036,78.043,16000000.0
2008-08-05 12:46:00,78.041,78.041,78.033,78.034,12800000.0
2008-08-05 12:47:00,78.024,78.028,78.011,78.011,12800000.0
2008-08-05 12:48:00,78.011,78.021,78.011,78.02,11200000.0
2008-08-05 12:49:00,78.028,78.028,78.017,78.022,16000000.0
2008-08-05 12:50:00,78.028,78.028,78.006,78.015,14400000.0
2008-08-05 12:51:00,78.024,78.037,78.024,78.033,11200000.0
2008-08-05 12:52:00,78.045,78.05,78.039,78.05,11200000.0
2008-08-05 12:53:00,78.054,78.065,78.051,78.051,11200000.0
2008-08-05 12:54:00,78.056,78.065,78.047,78.047,12800000.0
2008-08-05 12:55:00,78.049,78.057,78.045,78.045,15400000.0
2008-08-05 12:56:00,78.053,78.062,78.053,78.055,11200000.0
2008-08-05 12:57:00,78.045,78.054,78.045,78.054,11200000.0
2008-08-05 12:58:00,78.069,78.084,78.069,78.072,17600000.0
2008-08-05 12:59:00,78.062,78.069,78.058,78.058,16000000.0
2008-08-05 13:00:00,78.084,78.087,78.077,78.087,12800000.0
2008-08-05 13:01:00,78.075,78.09,78.052,78.052,14400000.0
2008-08-05 13:02:00,78.035,78.035,78.015,78.015,12800000.0
2008-08-05 13:03:00,78.005,78.027,78.005,78.027,16000000.0
2008-08-05 13:04:00,78.022,78.025,78.019,78.019,11200000.0
2008-08-05 13:05:00,78.014,78.019,78.006,78.011,12800000.0
2008-08-05 13:06:00,78.01,78.017,78.008,78.012,11200000.0
2008-08-05 13:07:00,78.005,78.011,77.996,77.997,14800000.0
2008-08-05 13:08:00,78.024,78.033,78.024,78.031,17600000.0
2008-08-05 13:09:00,78.037,78.043,78.032,78.043,12800000.0
2008-08-05 13:10:00,78.007,78.03,78.007,78.025,16000000.0
2008-08-05 13:11:00,78.026,78.036,78.026,78.032,11200000.0
2008-08-05 13:12:00,78.037,78.037,78.019,78.019,12800000.0
2008-08-05 13:13:00,78.016,78.016,78.009,78.012,17000000.0
2008-08-05 13:14:00,78.023,78.031,78.015,78.015,12800000.0
2008-08-05 13:15:00,78.032,78.055,78.032,78.052,12800000.0
2008-08-05 13:16:00,78.022,78.023,78.01,78.012,17600000.0
2008-08-05 13:17:00,77.997,78.016,77.997,78.016,12800000.0
2008-08-05 13:18:00,78.017,78.048,78.017,78.048,11200000.0
2008-08-05 13:19:00,78.056,78.066,78.055,78.062,16000000.0
2008-08-05 13:20:00,78.05,78.05,78.024,78.024,17000000.0
2008-08-05 13:21:00,77.985,77.985,77.947,77.984,11600000.0
2008-08-05 13:22:00,77.972,77.976,77.965,77.965,12800000.0
2008-08-05 13:23:00,77.941,77.954,77.941,77.953,12800000.0
2008-08-05 13:24:00,77.971,78.009,77.97,78.009,10600000.0
2008-08-05 13:25:00,78.009,78.013,78.002,78.003,17000000.0
2008-08-05 13:26:00,78.005,78.016,78.005,78.012,17600000.0
2008-08-05 13:27:00,78.037,78.045,78.033,78.033,12800000.0
2008-08-05 13:28:00,78.037,78.048,77.949,78.038,16000000.0
2008-08-05 13:29:00,77.934,78.022,77.934,78.016,11200000.0
2008-08-05 13:30:00,78.046,78.046,78.039,78.04,12800000.0
2008-08-05 13:31:00,78.04,78.048,78.04,78.046,11200000.0
2008-08-05 13:32:00,78.048,78.056,78.048,78.055,11200000.0
2008-08-05 13:33:00,78.055,78.055,78.013,78.013,19000000.0
2008-08-05 13:34:00,78.014,78.015,78.006,78.008,12800000.0
2008-08-05 13:35:00,78.007,78.019,77.997,78.019,36800000.0
2008-08-05 13:36:00,78.015,78.015,77.998,78.003,17600000.0
2008-08-05 13:37:00,77.995,77.995,77.972,77.972,14400000.0
2008-08-05 13:38:00,77.96,77.965,77.956,77.962,33600000.0
2008-08-05 13:39:00,77.964,77.964,77.951,77.951,14400000.0
2008-08-05 13:40:00,77.947,77.962,77.947,77.962,40000000.0
2008-08-05 13:41:00,77.972,77.979,77.972,77.974,16000000.0
2008-08-05 13:42:00,77.968,77.97,77.945,77.945,11200000.0
2008-08-05 13:43:00,77.953,77.972,77.953,77.972,27200000.0
2008-08-05 13:44:00,77.972,77.972,77.951,77.951,33600000.0
2008-08-05 13:45:00,77.95,77.959,77.937,77.957,20200000.0
2008-08-05 13:46:00,77.957,77.957,77.921,77.921,24000000.0
2008-08-05 13:47:00,77.923,77.981,77.923,77.981,12800000.0
2008-08-05 13:48:00,77.985,77.989,77.976,77.986,12800000.0
2008-08-05 13:49:00,77.991,77.997,77.991,77.997,17600000.0
2008-08-05 13:50:00,77.991,77.991,77.972,77.982,11200000.0
2008-08-05 13:51:00,77.964,77.978,77.959,77.959,24000000.0
2008-08-05 13:52:00,77.962,77.969,77.953,77.953,12800000.0
2008-08-05 13:53:00,77.967,77.967,77.958,77.964,17600000.0
2008-08-05 13:54:00,77.965,77.982,77.965,77.968,25600000.0
2008-08-05 13:55:00,77.958,77.972,77.941,77.953,14400000.0
2008-08-05 13:56:00,77.975,77.979,77.965,77.966,14400000.0
2008-08-05 13:57:00,77.984,77.996,77.976,77.976,28800000.0
2008-08-05 13:58:00,77.98,78.004,77.98,77.985,14400000.0
2008-08-05 13:59:00,77.997,78.023,77.997,78.023,31400000.0
2008-08-05 14:00:00,78.033,78.036,78.015,78.015,48000000.0
2008-08-05 14:01:00,78.009,78.009,77.994,77.994,32000000.0
2008-08-05 14:02:00,77.996,78.002,77.994,78.002,14400000.0
2008-08-05 14:03:00,78.02,78.02,78.01,78.01,14400000.0
2008-08-05 14:04:00,78.014,78.017,77.992,77.992,11200000.0
2008-08-05 14:05:00,78.001,78.004,77.991,77.991,24000000.0
2008-08-05 14:06:00,77.988,78.0,77.979,78.0,36800000.0
2008-08-05 14:07:00,78.032,78.04,78.028,78.034,40000000.0
2008-08-05 14:08:00,78.04,78.052,78.04,78.045,16000000.0
2008-08-05 14:09:00,78.052,78.065,78.028,78.029,34000000.0
2008-08-05 14:10:00,78.009,78.017,78.009,78.017,34000000.0
2008-08-05 14:11:00,78.031,78.048,78.031,78.04,14400000.0
2008-08-05 14:12:00,78.027,78.032,78.018,78.018,27200000.0
2008-08-05 14:13:00,78.025,78.029,78.021,78.027,14400000.0
2008-08-05 14:14:00,78.047,78.072,78.047,78.072,12800000.0
2008-08-05 14:15:00,78.071,78.073,78.066,78.069,28800000.0
2008-08-05 14:16:00,78.056,78.057,78.038,78.043,25600000.0
2008-08-05 14:17:00,78.019,78.026,78.011,78.011,12800000.0
2008-08-05 14:18:00,78.006,78.014,78.001,78.014,16000000.0
2008-08-05 14:19:00,78.016,78.02,78.007,78.007,12800000.0
2008-08-05 14:20:00,78.02,78.023,77.994,78.023,25600000.0
2008-08-05 14:21:00,78.021,78.039,78.021,78.039,28800000.0
2008-08-05 14:22:00,78.044,78.046,78.032,78.044,24400000.0
2008-08-05 14:23:00,78.048,78.058,78.035,78.041,48000000.0
2008-08-05 14:24:00,78.041,78.045,78.029,78.029,12800000.0
2008-08-05 14:25:00,78.015,78.015,77.996,77.998,12800000.0
2008-08-05 14:26:00,78.0,78.002,77.996,77.996,12200000.0
2008-08-05 14:27:00,77.98,77.98,77.961,77.97,17600000.0
2008-08-05 14:28:00,77.979,77.986,77.972,77.975,11200000.0
2008-08-05 14:29:00,77.974,77.977,77.967,77.975,37200000.0
2008-08-05 14:30:00,77.977,78.002,77.977,78.0,22400000.0
2008-08-05 14:31:00,78.011,78.025,78.011,78.025,20800000.0
2008-08-05 14:32:00,78.021,78.021,78.004,78.01,40000000.0
2008-08-05 14:33:00,78.021,78.029,78.021,78.022,24000000.0
2008-08-05 14:34:00,78.033,78.042,78.033,78.04,33600000.0
2008-08-05 14:35:00,78.041,78.051,78.041,78.046,14400000.0
2008-08-05 14:36:00,78.049,78.057,78.04,78.057,12800000.0
2008-08-05 14:37:00,78.061,78.065,78.057,78.064,11200000.0
2008-08-05 14:38:00,78.061,78.064,78.058,78.06,56400000.0
2008-08-05 14:39:00,78.043,78.054,78.025,78.037,12800000.0
2008-08-05 14:40:00,78.068,78.086,78.068,78.077,13800000.0
2008-08-05 14:41:00,78.059,78.064,78.052,78.054,55400000.0
2008-08-05 14:42:00,78.063,78.078,78.063,78.075,12800000.0
2008-08-05 14:43:00,78.083,78.083,78.06,78.06,25600000.0
2008-08-05 14:44:00,78.054,78.054,78.042,78.045,11200000.0
2008-08-05 14:45:00,78.059,78.068,78.046,78.046,11200000.0
2008-08-05 14:46:00,78.04,78.051,78.04,78.051,11200000.0
2008-08-05 14:47:00,78.053,78.068,78.053,78.068,16000000.0
2008-08-05 14:48:00,78.06,78.067,78.06,78.067,18600000.0
2008-08-05 14:49:00,78.068,78.07,78.059,78.07,31400000.0
2008-08-05 14:50:00,78.083,78.099,78.083,78.099,28800000.0
2008-08-05 14:51:00,78.101,78.101,78.092,78.094,32000000.0
2008-08-05 14:52:00,78.105,78.12,78.105,78.12,12800000.0
2008-08-05 14:53:00,78.096,78.096,78.07,78.073,17000000.0
2008-08-05 14:54:00,78.064,78.064,78.042,78.042,12800000.0
2008-08-05 14:55:00,78.021,78.023,78.014,78.023,16000000.0
2008-08-05 14:56:00,77.995,78.007,77.995,78.001,12800000.0
2008-08-05 14:57:00,78.001,78.018,78.001,78.016,12800000.0
2008-08-05 14:58:00,78.024,78.029,78.019,78.029,17600000.0
2008-08-05 14:59:00,78.044,78.047,78.019,78.047,16000000.0
2008-08-05 15:00:00,78.041,78.041,78.026,78.027,14800000.0
2008-08-05 15:01:00,78.019,78.032,78.019,78.024,13200000.0
2008-08-05 15:02:00,78.019,78.025,78.002,78.017,26600000.0
2008-08-05 15:03:00,78.043,78.05,78.043,78.045,12800000.0
2008-08-05 15:04:00,78.045,78.048,78.039,78.045,24000000.0
2008-08-05 15:05:00,78.042,78.051,78.031,78.05,11600000.0
2008-08-05 15:06:00,78.051,78.056,78.051,78.052,11200000.0
2008-08-05 15:07:00,78.056,78.056,78.046,78.05,25600000.0
2008-08-05 15:08:00,78.059,78.066,78.053,78.066,22400000.0
2008-08-05 15:09:00,78.082,78.091,78.079,78.086,16000000.0
2008-08-05 15:10:00,78.067,78.09,78.058,78.08,40000000.0
2008-08-05 15:11:00,78.09,78.095,78.089,78.095,32000000.0
2008-08-05 15:12:00,78.064,78.095,78.063,78.086,30400000.0
2008-08-05 15:13:00,78.09,78.09,78.04,78.04,44800000.0
2008-08-05 15:14:00,78.048,78.064,78.048,78.052,35200000.0
2008-08-05 15:15:00,78.071,78.075,78.068,78.074,22400000.0
2008-08-05 15:16:00,78.068,78.086,78.068,78.084,36800000.0
2008-08-05 15:17:00,78.077,78.095,78.072,78.085,22400000.0
2008-08-05 15:18:00,78.103,78.121,78.103,78.113,22400000.0
2008-08-05 15:19:00,78.116,78.163,78.116,78.163,15400000.0
2008-08-05 15:20:00,78.158,78.162,78.144,78.162,24000000.0
2008-08-05 15:21:00,78.157,78.159,78.152,78.152,14400000.0
2008-08-05 15:22:00,78.144,78.157,78.141,78.157,13800000.0
2008-08-05 15:23:00,78.16,78.166,78.158,78.164,48400000.0
2008-08-05 15:24:00,78.166,78.169,78.161,78.165,25600000.0
2008-08-05 15:25:00,78.16,78.163,78.154,78.157,27200000.0
2008-08-05 15:26:00,78.206,78.21,78.202,78.202,40000000.0
2008-08-05 15:27:00,78.211,78.221,78.211,78.221,28800000.0
2008-08-05 15:28:00,78.217,78.221,78.202,78.22,70800000.0
2008-08-05 15:29:00,78.213,78.219,78.127,78.214,46400000.0
2008-08-05 15:30:00,78.132,78.219,78.114,78.129,115600000.0
2008-08-05 15:31:00,78.222,78.23,78.221,78.227,60800000.0
2008-08-05 15:32:00,78.224,78.228,78.205,78.212,30400000.0
2008-08-05 15:33:00,78.192,78.205,78.186,78.204,30400000.0
2008-08-05 15:34:00,78.198,78.205,78.173,78.19,22400000.0
2008-08-05 15:35:00,78.207,78.21,78.198,78.204,33000000.0
2008-08-05 15:36:00,78.193,78.195,78.188,78.195,32400000.0
2008-08-05 15:37:00,78.2,78.204,78.192,78.196,30400000.0
2008-08-05 15:38:00,78.209,78.242,78.209,78.242,59600000.0
2008-08-05 15:39:00,78.225,78.228,78.214,78.228,36800000.0
2008-08-05 15:40:00,78.225,78.225,78.211,78.213,35600000.0
2008-08-05 15:41:00,78.22,78.222,78.211,78.222,25600000.0
2008-08-05 15:42:00,78.21,78.22,78.209,78.216,42600000.0
2008-08-05 15:43:00,78.218,78.226,78.214,78.226,27200000.0
2008-08-05 15:44:00,78.226,78.229,78.222,78.227,27200000.0
2008-08-05 15:45:00,78.245,78.252,78.234,78.245,16000000.0
2008-08-05 15:46:00,78.244,78.248,78.238,78.244,14400000.0
2008-08-05 15:47:00,78.241,78.241,78.233,78.233,30400000.0
2008-08-05 15:48:00,78.239,78.246,78.236,78.239,27200000.0
2008-08-05 15:49:00,78.238,78.249,78.233,78.241,11200000.0
2008-08-05 15:50:00,78.25,78.268,78.25,78.268,25600000.0
2008-08-05 15:51:00,78.265,78.289,78.262,78.263,43200000.0
2008-08-05 15:52:00,78.244,78.262,78.244,78.258,20800000.0
2008-08-05 15:53:00,78.266,78.268,78.261,78.268,24400000.0
2008-08-05 15:54:00,78.269,78.275,78.268,78.268,28800000.0
2008-08-05 15:55:00,78.266,78.279,78.266,78.279,23400000.0
2008-08-05 15:56:00,78.279,78.279,78.268,78.269,51200000.0
2008-08-05 15:57:00,78.253,78.282,78.253,78.282,12800000.0
2008-08-05 15:58:00,78.299,78.322,78.299,78.319,19200000.0
2008-08-05 15:59:00,78.332,78.336,78.321,78.323,36200000.0
2008-08-05 16:00:00,78.366,78.403,78.366,78.396,50600000.0
2008-08-05 16:01:00,78.378,78.415,78.378,78.415,41600000.0
2008-08-05 16:02:00,78.423,78.424,78.392,78.392,22400000.0
2008-08-05 16:03:00,78.414,78.434,78.414,78.434,63200000.0
2008-08-05 16:04:00,78.416,78.421,78.409,78.421,44800000.0
2008-08-05 16:05:00,78.422,78.423,78.408,78.421,48000000.0
2008-08-05 16:06:00,78.445,78.451,78.434,78.434,35200000.0
2008-08-05 16:07:00,78.427,78.429,78.413,78.418,32000000.0
2008-08-05 16:08:00,78.414,78.419,78.41,78.415,44800000.0
2008-08-05 16:09:00,78.412,78.42,78.408,78.42,45200000.0
2008-08-05 16:10:00,78.436,78.436,78.415,78.417,41600000.0
2008-08-05 16:11:00,78.42,78.435,78.42,78.435,14400000.0
2008-08-05 16:12:00,78.442,78.471,78.442,78.467,56000000.0
2008-08-05 16:13:00,78.452,78.453,78.44,78.451,11200000.0
2008-08-05 16:14:00,78.439,78.441,78.422,78.422,49600000.0
2008-08-05 16:15:00,78.427,78.427,78.417,78.42,59600000.0
2008-08-05 16:16:00,78.384,78.42,78.384,78.406,17600000.0
2008-08-05 16:17:00,78.415,78.421,78.406,78.421,38400000.0
2008-08-05 16:18:00,78.411,78.418,78.409,78.414,38400000.0
2008-08-05 16:19:00,78.403,78.411,78.395,78.408,22400000.0
2008-08-05 16:20:00,78.414,78.421,78.414,78.415,11200000.0
2008-08-05 16:21:00,78.41,78.443,78.41,78.443,27200000.0
2008-08-05 16:22:00,78.447,78.447,78.433,78.44,41600000.0
2008-08-05 16:23:00,78.445,78.445,78.414,78.414,43200000.0
2008-08-05 16:24:00,78.418,78.449,78.418,78.447,17600000.0
2008-08-05 16:25:00,78.452,78.464,78.452,78.464,33600000.0
2008-08-05 16:26:00,78.459,78.459,78.441,78.441,17600000.0
2008-08-05 16:27:00,78.435,78.448,78.435,78.447,35200000.0
2008-08-05 16:28:00,78.436,78.474,78.436,78.474,27200000.0
2008-08-05 16:29:00,78.472,78.484,78.468,78.484,10600000.0
2008-08-05 16:30:00,78.484,78.49,78.481,78.488,42400000.0
2008-08-05 16:31:00,78.5,78.5,78.488,78.488,41000000.0
2008-08-05 16:32:00,78.491,78.508,78.491,78.508,12800000.0
2008-08-05 16:33:00,78.508,78.528,78.508,78.516,27200000.0
2008-08-05 16:34:00,78.501,78.524,78.488,78.524,35200000.0
2008-08-05 16:35:00,78.542,78.551,78.538,78.545,52800000.0
2008-08-05 16:36:00,78.533,78.533,78.507,78.507,51200000.0
2008-08-05 16:37:00,78.491,78.494,78.484,78.488,41600000.0
2008-08-05 16:38:00,78.496,78.501,78.486,78.486,40000000.0
2008-08-05 16:39:00,78.492,78.501,78.492,78.497,35200000.0
2008-08-05 16:40:00,78.501,78.513,78.497,78.505,56000000.0
2008-08-05 16:41:00,78.512,78.518,78.504,78.506,73600000.0
2008-08-05 16:42:00,78.505,78.514,78.504,78.514,54400000.0
2008-08-05 16:43:00,78.506,78.507,78.496,78.497,17600000.0
2008-08-05 16:44:00,78.499,78.499,78.45,78.45,11200000.0
2008-08-05 16:45:00,78.419,78.419,78.397,78.405,57600000.0
2008-08-05 16:46:00,78.408,78.419,78.407,78.414,12800000.0
2008-08-05 16:47:00,78.426,78.456,78.426,78.456,69800000.0
2008-08-05 16:48:00,78.437,78.442,78.431,78.44,52200000.0
2008-08-05 16:49:00,78.431,78.437,78.427,78.429,36800000.0
2008-08-05 16:50:00,78.426,78.426,78.398,78.398,74600000.0
2008-08-05 16:51:00,78.403,78.41,78.398,78.41,31400000.0
2008-08-05 16:52:00,78.43,78.454,78.43,78.454,46400000.0
2008-08-05 16:53:00,78.451,78.451,78.437,78.446,30400000.0
2008-08-05 16:54:00,78.467,78.475,78.464,78.472,11200000.0
2008-08-05 16:55:00,78.454,78.454,78.434,78.434,27200000.0
2008-08-05 16:56:00,78.438,78.438,78.426,78.432,36800000.0
2008-08-05 16:57:00,78.438,78.451,78.438,78.451,19200000.0
2008-08-05 16:58:00,78.452,78.452,78.413,78.426,12800000.0
2008-08-05 16:59:00,78.426,78.426,78.407,78.407,51600000.0
2008-08-05 17:00:00,78.395,78.408,78.395,78.408,49000000.0
2008-08-05 17:01:00,78.409,78.412,78.403,78.404,40000000.0
2008-08-05 17:02:00,78.404,78.411,78.4,78.4,33600000.0
2008-08-05 17:03:00,78.389,78.399,78.377,78.377,44800000.0
2008-08-05 17:04:00,78.375,78.383,78.361,78.38,41600000.0
2008-08-05 17:05:00,78.376,78.376,78.366,78.371,54400000.0
2008-08-05 17:06:00,78.365,78.394,78.36,78.36,59200000.0
2008-08-05 17:07:00,78.388,78.399,78.384,78.397,35200000.0
2008-08-05 17:08:00,78.407,78.41,78.402,78.403,68800000.0
2008-08-05 17:09:00,78.408,78.414,78.387,78.387,58600000.0
2008-08-05 17:10:00,78.37,78.37,78.353,78.37,25600000.0
2008-08-05 17:11:00,78.376,78.376,78.366,78.366,38400000.0
2008-08-05 17:12:00,78.359,78.363,78.345,78.347,25600000.0
2008-08-05 17:13:00,78.36,78.36,78.342,78.342,28800000.0
2008-08-05 17:14:00,78.347,78.347,78.325,78.325,22400000.0
2008-08-05 17:15:00,78.313,78.354,78.313,78.354,18600000.0
2008-08-05 17:16:00,78.348,78.354,78.339,78.339,17600000.0
2008-08-05 17:17:00,78.354,78.382,78.354,78.382,38400000.0
2008-08-05 17:18:00,78.382,78.384,78.368,78.368,57600000.0
2008-08-05 17:19:00,78.36,78.367,78.355,78.367,24000000.0
2008-08-05 17:20:00,78.367,78.367,78.358,78.366,16000000.0
2008-08-05 17:21:00,78.377,78.377,78.365,78.373,28200000.0
2008-08-05 17:22:00,78.355,78.355,78.341,78.341,19000000.0
2008-08-05 17:23:00,78.332,78.336,78.324,78.329,11200000.0
2008-08-05 17:24:00,78.326,78.326,78.282,78.3,12800000.0
2008-08-05 17:25:00,78.309,78.318,78.291,78.318,17600000.0
2008-08-05 17:26:00,78.333,78.338,78.327,78.337,35200000.0
2008-08-05 17:27:00,78.332,78.333,78.322,78.33,46400000.0
2008-08-05 17:28:00,78.321,78.331,78.321,78.33,30800000.0
2008-08-05 17:29:00,78.331,78.332,78.321,78.324,27200000.0
2008-08-05 17:30:00,78.313,78.328,78.309,78.311,17600000.0
2008-08-05 17:31:00,78.304,78.307,78.296,78.296,88000000.0
2008-08-05 17:32:00,78.293,78.308,78.293,78.3,52200000.0
2008-08-05 17:33:00,78.327,78.357,78.327,78.357,36800000.0
2008-08-05 17:34:00,78.363,78.373,78.361,78.361,64000000.0
2008-08-05 17:35:00,78.336,78.364,78.336,78.364,43200000.0
2008-08-05 17:36:00,78.37,78.378,78.366,78.366,33600000.0
2008-08-05 17:37:00,78.383,78.406,78.383,78.406,15400000.0
2008-08-05 17:38:00,78.405,78.418,78.404,78.408,35200000.0
2008-08-05 17:39:00,78.401,78.41,78.396,78.409,16400000.0
2008-08-05 17:40:00,78.405,78.405,78.396,78.396,74600000.0
2008-08-05 17:41:00,78.396,78.406,78.396,78.398,12800000.0
2008-08-05 17:42:00,78.401,78.407,78.399,78.407,12800000.0
2008-08-05 17:43:00,78.417,78.426,78.406,78.425,17000000.0
2008-08-05 17:44:00,78.418,78.418,78.403,78.406,30400000.0
2008-08-05 17:45:00,78.4,78.415,78.397,78.415,30400000.0
2008-08-05 17:46:00,78.433,78.443,78.433,78.435,42000000.0
2008-08-05 17:47:00,78.431,78.438,78.426,78.426,57600000.0
2008-08-05 17:48:00,78.416,78.425,78.415,78.422,57400000.0
2008-08-05 17:49:00,78.438,78.448,78.435,78.444,45800000.0
2008-08-05 17:50:00,78.449,78.467,78.449,78.463,12800000.0
2008-08-05 17:51:00,78.468,78.473,78.461,78.468,49400000.0
2008-08-05 17:52:00,78.468,78.475,78.466,78.471,43200000.0
2008-08-05 17:53:00,78.476,78.479,78.467,78.479,33600000.0
2008-08-05 17:54:00,78.471,78.471,78.458,78.46,38400000.0
2008-08-05 17:55:00,78.455,78.455,78.448,78.455,39400000.0
2008-08-05 17:56:00,78.451,78.465,78.451,78.465,44800000.0
2008-08-05 17:57:00,78.466,78.474,78.465,78.47,36800000.0
2008-08-05 17:58:00,78.472,78.483,78.47,78.483,18000000.0
2008-08-05 17:59:00,78.476,78.49,78.476,78.49,62800000.0
2008-08-05 18:00:00,78.497,78.497,78.467,78.467,50600000.0
2008-08-05 18:01:00,78.449,78.449,78.441,78.448,32000000.0
2008-08-05 18:02:00,78.459,78.459,78.455,78.455,24000000.0
2008-08-05 18:03:00,78.455,78.467,78.454,78.467,36800000.0
2008-08-05 18:04:00,78.475,78.484,78.475,78.483,33600000.0
2008-08-05 18:05:00,78.485,78.489,78.475,78.475,12800000.0
2008-08-05 18:06:00,78.486,78.493,78.483,78.488,30400000.0
2008-08-05 18:07:00,78.482,78.484,78.477,78.482,11200000.0
2008-08-05 18:08:00,78.472,78.473,78.46,78.46,84600000.0
2008-08-05 18:09:00,78.448,78.454,78.426,78.435,33000000.0
2008-08-05 18:10:00,78.429,78.465,78.429,78.442,16000000.0
2008-08-05 18:11:00,78.463,78.463,78.452,78.455,12200000.0
2008-08-05 18:12:00,78.45,78.456,78.448,78.448,12800000.0
2008-08-05 18:13:00,78.446,78.455,78.446,78.455,27200000.0
2008-08-05 18:14:00,78.45,78.452,78.443,78.443,19200000.0
2008-08-05 18:15:00,78.436,78.452,78.434,78.452,30400000.0
2008-08-05 18:16:00,78.459,78.475,78.456,78.459,56000000.0
2008-08-05 18:17:00,78.455,78.463,78.452,78.457,42600000.0
2008-08-05 18:18:00,78.418,78.455,78.418,78.445,30400000.0
2008-08-05 18:19:00,78.456,78.456,78.445,78.445,45800000.0
2008-08-05 18:20:00,78.453,78.476,78.453,78.476,43600000.0
2008-08-05 18:21:00,78.483,78.485,78.47,78.473,12800000.0
2008-08-05 18:22:00,78.477,78.492,78.477,78.483,33600000.0
2008-08-05 18:23:00,78.481,78.494,78.476,78.494,45200000.0
2008-08-05 18:24:00,78.484,78.489,78.469,78.469,52800000.0
2008-08-05 18:25:00,78.479,78.486,78.471,78.482,34000000.0
2008-08-05 18:26:00,78.486,78.486,78.475,78.48,30400000.0
2008-08-05 18:27:00,78.484,78.484,78.474,78.474,34000000.0
2008-08-05 18:28:00,78.476,78.502,78.476,78.502,12800000.0
2008-08-05 18:29:00,78.503,78.503,78.498,78.5,25600000.0
2008-08-05 18:30:00,78.474,78.474,78.453,78.471,37200000.0
2008-08-05 18:31:00,78.461,78.47,78.458,78.47,11200000.0
2008-08-05 18:32:00,78.463,78.475,78.463,78.468,70800000.0
2008-08-05 18:33:00,78.477,78.477,78.443,78.459,32000000.0
2008-08-05 18:34:00,78.454,78.454,78.444,78.444,19200000.0
2008-08-05 18:35:00,78.444,78.454,78.443,78.452,43200000.0
2008-08-05 18:36:00,78.422,78.449,78.422,78.44,68800000.0
2008-08-05 18:37:00,78.44,78.457,78.436,78.457,36800000.0
2008-08-05 18:38:00,78.424,78.438,78.423,78.437,49600000.0
2008-08-05 18:39:00,78.462,78.47,78.459,78.467,77600000.0
2008-08-05 18:40:00,78.462,78.47,78.458,78.462,65600000.0
2008-08-05 18:41:00,78.449,78.452,78.438,78.452,72000000.0
2008-08-05 18:42:00,78.436,78.442,78.433,78.442,76600000.0
2008-08-05 18:43:00,78.446,78.456,78.446,78.456,49600000.0
2008-08-05 18:44:00,78.455,78.462,78.455,78.462,30400000.0
2008-08-05 18:45:00,78.463,78.463,78.44,78.448,12800000.0
2008-08-05 18:46:00,78.45,78.455,78.447,78.455,12800000.0
2008-08-05 18:47:00,78.448,78.456,78.448,78.448,13800000.0
2008-08-05 18:48:00,78.445,78.451,78.44,78.447,28800000.0
2008-08-05 18:49:00,78.442,78.442,78.426,78.426,24000000.0
2008-08-05 18:50:00,78.416,78.418,78.408,78.411,47200000.0
2008-08-05 18:51:00,78.423,78.43,78.422,78.424,12800000.0
2008-08-05 18:52:00,78.418,78.426,78.418,78.423,19200000.0
2008-08-05 18:53:00,78.426,78.433,78.423,78.429,30400000.0
2008-08-05 18:54:00,78.438,78.438,78.418,78.418,19200000.0
2008-08-05 18:55:00,78.434,78.455,78.434,78.455,22400000.0
2008-08-05 18:56:00,78.458,78.458,78.444,78.447,16400000.0
2008-08-05 18:57:00,78.451,78.458,78.451,78.458,19600000.0
2008-08-05 18:58:00,78.418,78.45,78.418,78.442,32000000.0
2008-08-05 18:59:00,78.448,78.449,78.442,78.443,32000000.0
2008-08-05 19:00:00,78.447,78.449,78.439,78.443,14800000.0
2008-08-05 19:01:00,78.445,78.452,78.442,78.442,19200000.0
2008-08-05 19:02:00,78.453,78.453,78.429,78.441,43600000.0
2008-08-05 19:03:00,78.454,78.457,78.445,78.448,14400000.0
2008-08-05 19:04:00,78.439,78.439,78.426,78.426,17600000.0
2008-08-05 19:05:00,78.431,78.437,78.431,78.433,21200000.0
2008-08-05 19:06:00,78.432,78.432,78.418,78.424,56000000.0
2008-08-05 19:07:00,78.434,78.46,78.434,78.46,35200000.0
2008-08-05 19:08:00,78.465,78.467,78.46,78.46,22400000.0
2008-08-05 19:09:00,78.462,78.473,78.462,78.464,12800000.0
2008-08-05 19:10:00,78.478,78.478,78.474,78.474,8000000.0
2008-08-05 19:11:00,78.484,78.495,78.48,78.494,30800000.0
2008-08-05 19:12:00,78.473,78.494,78.473,78.485,24000000.0
2008-08-05 19:13:00,78.496,78.5,78.489,78.489,12800000.0
2008-08-05 19:14:00,78.484,78.484,78.473,78.481,12800000.0
2008-08-05 19:15:00,78.461,78.473,78.45,78.473,16000000.0
2008-08-05 19:16:00,78.485,78.493,78.476,78.481,12800000.0
2008-08-05 19:17:00,78.493,78.493,78.487,78.487,14400000.0
2008-08-05 19:18:00,78.486,78.488,78.48,78.48,32000000.0
2008-08-05 19:19:00,78.476,78.48,78.471,78.48,11200000.0
2008-08-05 19:20:00,78.462,78.481,78.462,78.48,14400000.0
2008-08-05 19:21:00,78.488,78.488,78.466,78.466,17600000.0
2008-08-05 19:22:00,78.445,78.445,78.432,78.433,14400000.0
2008-08-05 19:23:00,78.429,78.446,78.424,78.445,16000000.0
2008-08-05 19:24:00,78.446,78.446,78.432,78.444,48000000.0
2008-08-05 19:25:00,78.448,78.451,78.438,78.451,11200000.0
2008-08-05 19:26:00,78.455,78.46,78.454,78.457,41600000.0
2008-08-05 19:27:00,78.457,78.462,78.451,78.46,14400000.0
2008-08-05 19:28:00,78.468,78.474,78.452,78.474,12800000.0
2008-08-05 19:29:00,78.458,78.475,78.456,78.473,12800000.0
2008-08-05 19:30:00,78.48,78.482,78.47,78.47,11200000.0
2008-08-05 19:31:00,78.456,78.468,78.446,78.468,12800000.0
2008-08-05 19:32:00,78.467,78.475,78.466,78.467,11200000.0
2008-08-05 19:33:00,78.472,78.475,78.465,78.465,11200000.0
2008-08-05 19:34:00,78.473,78.481,78.471,78.478,12800000.0
2008-08-05 19:35:00,78.472,78.482,78.454,78.475,17600000.0
2008-08-05 19:36:00,78.484,78.491,78.48,78.491,16000000.0
2008-08-05 19:37:00,78.505,78.513,78.494,78.494,11200000.0
2008-08-05 19:38:00,78.461,78.476,78.461,78.474,11200000.0
2008-08-05 19:39:00,78.484,78.493,78.483,78.483,12800000.0
2008-08-05 19:40:00,78.471,78.479,78.471,78.471,11200000.0
2008-08-05 19:41:00,78.458,78.46,78.45,78.46,11200000.0
2008-08-05 19:42:00,78.448,78.449,78.436,78.436,11200000.0
2008-08-05 19:43:00,78.448,78.452,78.442,78.45,19200000.0
2008-08-05 19:44:00,78.463,78.466,78.43,78.43,11200000.0
2008-08-05 19:45:00,78.438,78.453,78.433,78.453,15400000.0
2008-08-05 19:46:00,78.449,78.464,78.449,78.464,14400000.0
2008-08-05 19:47:00,78.463,78.472,78.463,78.464,17600000.0
2008-08-05 19:48:00,78.467,78.467,78.454,78.459,12800000.0
2008-08-05 19:49:00,78.484,78.485,78.468,78.485,30400000.0
2008-08-05 19:50:00,78.484,78.492,78.474,78.492,12800000.0
2008-08-05 19:51:00,78.476,78.476,78.464,78.474,12800000.0
2008-08-05 19:52:00,78.451,78.46,78.444,78.45,16000000.0
2008-08-05 19:53:00,78.468,78.482,78.468,78.482,12800000.0
2008-08-05 19:54:00,78.489,78.497,78.488,78.488,12800000.0
2008-08-05 19:55:00,78.496,78.499,78.493,78.495,11200000.0
2008-08-05 19:56:00,78.494,78.499,78.486,78.491,16000000.0
2008-08-05 19:57:00,78.491,78.491,78.474,78.474,9600000.0
2008-08-05 19:58:00,78.464,78.472,78.464,78.472,11200000.0
2008-08-05 19:59:00,78.475,78.479,78.475,78.478,12800000.0
2008-08-05 20:00:00,78.472,78.472,78.452,78.457,17000000.0
2008-08-05 20:01:00,78.466,78.475,78.457,78.475,11200000.0
2008-08-05 20:02:00,78.474,78.484,78.474,78.476,17000000.0
2008-08-05 20:03:00,78.487,78.493,78.486,78.493,16000000.0
2008-08-05 20:04:00,78.478,78.479,78.463,78.463,29200000.0
2008-08-05 20:05:00,78.454,78.458,78.439,78.458,12800000.0
2008-08-05 20:06:00,78.45,78.464,78.45,78.464,11200000.0
2008-08-05 20:07:00,78.463,78.484,78.463,78.479,9600000.0
2008-08-05 20:08:00,78.481,78.487,78.472,78.48,38400000.0
2008-08-05 20:09:00,78.482,78.487,78.478,78.484,11200000.0
2008-08-05 20:10:00,78.48,78.48,78.461,78.465,16400000.0
2008-08-05 20:11:00,78.46,78.46,78.431,78.431,11200000.0
2008-08-05 20:12:00,78.444,78.458,78.444,78.458,11200000.0
2008-08-05 20:13:00,78.441,78.477,78.432,78.477,27200000.0
2008-08-05 20:14:00,78.48,78.506,78.442,78.461,14400000.0
2008-08-05 20:15:00,78.464,78.494,78.464,78.47,17600000.0
2008-08-05 20:16:00,78.471,78.589,78.471,78.567,28800000.0
2008-08-05 20:17:00,78.526,78.526,78.458,78.458,33600000.0
2008-08-05 20:18:00,78.427,78.434,78.419,78.433,32000000.0
2008-08-05 20:19:00,78.4,78.412,78.371,78.412,11200000.0
2008-08-05 20:20:00,78.421,78.421,78.395,78.4,19200000.0
2008-08-05 20:21:00,78.405,78.41,78.372,78.372,16000000.0
2008-08-05 20:22:00,78.393,78.402,78.389,78.389,14400000.0
2008-08-05 20:23:00,78.413,78.416,78.376,78.416,12800000.0
2008-08-05 20:24:00,78.46,78.478,78.46,78.478,16000000.0
2008-08-05 20:25:00,78.511,78.521,78.436,78.436,11200000.0
2008-08-05 20:26:00,78.421,78.44,78.421,78.429,16000000.0
2008-08-05 20:27:00,78.443,78.451,78.433,78.433,12800000.0
2008-08-05 20:28:00,78.443,78.443,78.426,78.43,11200000.0
2008-08-05 20:29:00,78.436,78.447,78.436,78.446,12800000.0
2008-08-05 20:30:00,78.446,78.446,78.378,78.399,27200000.0
2008-08-05 20:31:00,78.418,78.437,78.418,78.435,8400000.0
2008-08-05 20:32:00,78.44,78.455,78.434,78.455,12800000.0
2008-08-05 20:33:00,78.467,78.467,78.435,78.435,12800000.0
2008-08-05 20:34:00,78.411,78.417,78.403,78.403,11200000.0
2008-08-05 20:35:00,78.421,78.43,78.409,78.409,11200000.0
2008-08-05 20:36:00,78.412,78.419,78.385,78.385,16000000.0
2008-08-05 20:37:00,78.384,78.392,78.38,78.38,8000000.0
2008-08-05 20:38:00,78.401,78.409,78.381,78.381,12800000.0
2008-08-05 20:39:00,78.413,78.416,78.403,78.403,14400000.0
2008-08-05 20:40:00,78.407,78.421,78.407,78.421,10600000.0
2008-08-05 20:41:00,78.437,78.454,78.423,78.453,14400000.0
2008-08-05 20:42:00,78.443,78.443,78.425,78.426,11200000.0
2008-08-05 20:43:00,78.431,78.45,78.431,78.448,14400000.0
2008-08-05 20:44:00,78.431,78.431,78.4,78.407,11200000.0
2008-08-05 20:45:00,78.423,78.429,78.412,78.412,12800000.0
2008-08-05 20:46:00,78.406,78.414,78.406,78.408,14400000.0
2008-08-05 20:47:00,78.418,78.428,78.417,78.42,8000000.0
2008-08-05 20:48:00,78.437,78.437,78.42,78.42,17600000.0
2008-08-05 20:49:00,78.433,78.449,78.427,78.449,11200000.0
2008-08-05 20:50:00,78.45,78.45,78.432,78.432,16000000.0
2008-08-05 20:51:00,78.431,78.456,78.431,78.448,28800000.0
2008-08-05 20:52:00,78.433,78.458,78.433,78.458,12800000.0
2008-08-05 20:53:00,78.476,78.476,78.462,78.462,16000000.0
2008-08-05 20:54:00,78.452,78.464,78.452,78.456,12800000.0
2008-08-05 20:55:00,78.457,78.485,78.452,78.485,11200000.0
2008-08-05 20:56:00,78.498,78.498,78.479,78.498,12800000.0
2008-08-05 20:57:00,78.484,78.493,78.482,78.493,12800000.0
2008-08-05 20:58:00,78.485,78.517,78.485,78.517,16000000.0
2008-08-05 20:59:00,78.54,78.54,78.518,78.518,11200000.0
2008-08-05 21:00:00,78.503,78.507,78.495,78.507,17600000.0
2008-08-05 21:01:00,78.534,78.546,78.531,78.546,11200000.0
2008-08-05 21:02:00,78.532,78.538,78.515,78.538,16000000.0
2008-08-05 21:03:00,78.53,78.53,78.508,78.51,12800000.0
2008-08-05 21:04:00,78.51,78.516,78.505,78.509,14400000.0
2008-08-05 21:05:00,78.502,78.512,78.498,78.503,12800000.0
2008-08-05 21:06:00,78.498,78.524,78.498,78.524,12800000.0
2008-08-05 21:07:00,78.518,78.518,78.489,78.498,14400000.0
2008-08-05 21:08:00,78.504,78.523,78.5,78.523,16000000.0
2008-08-05 21:09:00,78.546,78.571,78.546,78.571,9600000.0
2008-08-05 21:10:00,78.558,78.563,78.545,78.545,12800000.0
2008-08-05 21:11:00,78.536,78.536,78.518,78.518,12800000.0
2008-08-05 21:12:00,78.512,78.518,78.511,78.518,12800000.0
2008-08-05 21:13:00,78.51,78.529,78.51,78.516,16000000.0
2008-08-05 21:14:00,78.504,78.509,78.494,78.507,12800000.0
2008-08-05 21:15:00,78.522,78.522,78.512,78.512,11600000.0
2008-08-05 21:16:00,78.502,78.506,78.497,78.497,19200000.0
2008-08-05 21:17:00,78.486,78.486,78.451,78.476,14400000.0
2008-08-05 21:18:00,78.492,78.506,78.492,78.501,11200000.0
2008-08-05 21:19:00,78.493,78.499,78.488,78.488,11200000.0
2008-08-05 21:20:00,78.466,78.49,78.466,78.49,14400000.0
2008-08-05 21:21:00,78.499,78.516,78.494,78.516,8000000.0
2008-08-05 21:22:00,78.485,78.502,78.468,78.502,12800000.0
2008-08-05 21:23:00,78.521,78.521,78.501,78.503,12800000.0
2008-08-05 21:24:00,78.503,78.509,78.493,78.493,11200000.0
2008-08-05 21:25:00,78.506,78.51,78.504,78.506,17600000.0
2008-08-05 21:26:00,78.526,78.526,78.477,78.504,24000000.0
2008-08-05 21:27:00,78.501,78.501,78.484,78.484,21800000.0
2008-08-05 21:28:00,78.458,78.473,78.449,78.473,11200000.0
2008-08-05 21:29:00,78.499,78.499,78.484,78.487,26600000.0
2008-08-05 21:30:00,78.503,78.505,78.491,78.495,12800000.0
2008-08-05 21:31:00,78.473,78.481,78.464,78.48,16000000.0
2008-08-05 21:32:00,78.516,78.516,78.505,78.512,14400000.0
2008-08-05 21:33:00,78.494,78.494,78.48,78.486,11200000.0
2008-08-05 21:34:00,78.499,78.505,78.495,78.498,18000000.0
2008-08-05 21:35:00,78.506,78.508,78.495,78.495,14400000.0
2008-08-05 21:36:00,78.493,78.499,78.489,78.491,11200000.0
2008-08-05 21:37:00,78.493,78.5,78.48,78.5,16000000.0
2008-08-05 21:38:00,78.496,78.519,78.486,78.519,14400000.0
2008-08-05 21:39:00,78.536,78.537,78.511,78.511,12200000.0
2008-08-05 21:40:00,78.499,78.521,78.499,78.521,9600000.0
2008-08-05 21:41:00,78.521,78.526,78.436,78.5,11200000.0
2008-08-05 21:42:00,78.524,78.528,78.508,78.528,14400000.0
2008-08-05 21:43:00,78.534,78.556,78.534,78.556,14400000.0
2008-08-05 21:44:00,78.568,78.568,78.543,78.544,17600000.0
2008-08-05 21:45:00,78.553,78.562,78.541,78.542,17600000.0
2008-08-05 21:46:00,78.536,78.539,78.527,78.534,14400000.0
2008-08-05 21:47:00,78.551,78.556,78.55,78.555,11200000.0
2008-08-05 21:48:00,78.548,78.548,78.538,78.539,35200000.0
2008-08-05 21:49:00,78.531,78.531,78.524,78.524,11200000.0
2008-08-05 21:50:00,78.542,78.547,78.53,78.54,12800000.0
2008-08-05 21:51:00,78.503,78.522,78.502,78.506,17600000.0
2008-08-05 21:52:00,78.537,78.537,78.528,78.533,11200000.0
2008-08-05 21:53:00,78.535,78.535,78.518,78.518,11200000.0
2008-08-05 21:54:00,78.516,78.516,78.491,78.492,11200000.0
2008-08-05 21:55:00,78.477,78.497,78.474,78.474,12800000.0
2008-08-05 21:56:00,78.479,78.494,78.479,78.491,12800000.0
2008-08-05 21:57:00,78.515,78.522,78.51,78.51,17400000.0
2008-08-05 21:58:00,78.51,78.555,78.51,78.555,8000000.0
2008-08-05 21:59:00,78.566,78.571,78.56,78.56,12800000.0
2008-08-05 22:00:00,78.548,78.55,78.538,78.541,17600000.0
2008-08-05 22:01:00,78.531,78.552,78.531,78.552,11200000.0
2008-08-05 22:02:00,78.558,78.58,78.558,78.58,11200000.0
2008-08-05 22:03:00,78.558,78.565,78.558,78.564,17600000.0
2008-08-05 22:04:00,78.577,78.592,78.577,78.592,16000000.0
2008-08-05 22:05:00,78.574,78.574,78.562,78.562,11200000.0
2008-08-05 22:06:00,78.554,78.577,78.554,78.577,12800000.0
2008-08-05 22:07:00,78.565,78.572,78.565,78.572,16000000.0
2008-08-05 22:08:00,78.563,78.573,78.554,78.573,16000000.0
2008-08-05 22:09:00,78.565,78.572,78.561,78.571,12800000.0
2008-08-05 22:10:00,78.573,78.578,78.573,78.573,12800000.0
2008-08-05 22:11:00,78.57,78.578,78.569,78.576,11200000.0
2008-08-05 22:12:00,78.583,78.583,78.568,78.568,12800000.0
2008-08-05 22:13:00,78.543,78.554,78.533,78.537,12800000.0
2008-08-05 22:14:00,78.526,78.538,78.526,78.538,12800000.0
2008-08-05 22:15:00,78.535,78.535,78.524,78.527,14400000.0
2008-08-05 22:16:00,78.524,78.531,78.523,78.527,17600000.0
2008-08-05 22:17:00,78.54,78.552,78.537,78.537,11200000.0
2008-08-05 22:18:00,78.503,78.534,78.503,78.534,11600000.0
2008-08-05 22:19:00,78.54,78.545,78.539,78.542,12800000.0
2008-08-05 22:20:00,78.545,78.566,78.545,78.566,12800000.0
2008-08-05 22:21:00,78.558,78.574,78.554,78.569,17600000.0
2008-08-05 22:22:00,78.563,78.563,78.555,78.556,12800000.0
2008-08-05 22:23:00,78.558,78.564,78.557,78.56,12800000.0
2008-08-05 22:24:00,78.567,78.568,78.565,78.568,11200000.0
2008-08-05 22:25:00,78.572,78.582,78.57,78.573,16000000.0
2008-08-05 22:26:00,78.566,78.566,78.556,78.563,11200000.0
2008-08-05 22:27:00,78.583,78.585,78.581,78.585,12800000.0
2008-08-05 22:28:00,78.593,78.61,78.593,78.602,11200000.0
2008-08-05 22:29:00,78.621,78.621,78.596,78.601,16000000.0
2008-08-05 22:30:00,78.604,78.609,78.6,78.6,18000000.0
2008-08-05 22:31:00,78.596,78.604,78.596,78.599,11200000.0
2008-08-05 22:32:00,78.618,78.625,78.609,78.609,12800000.0
2008-08-05 22:33:00,78.617,78.617,78.592,78.592,11200000.0
2008-08-05 22:34:00,78.608,78.608,78.58,78.599,12800000.0
2008-08-05 22:35:00,78.606,78.606,78.597,78.601,12800000.0
2008-08-05 22:36:00,78.584,78.589,78.584,78.589,42600000.0
2008-08-05 22:37:00,78.589,78.597,78.584,78.595,25600000.0
2008-08-05 22:38:00,78.607,78.607,78.592,78.606,17600000.0
2008-08-05 22:39:00,78.604,78.607,78.601,78.601,12800000.0
2008-08-05 22:40:00,78.597,78.604,78.591,78.604,17600000.0
2008-08-05 22:41:00,78.605,78.612,78.596,78.612,11200000.0
2008-08-05 22:42:00,78.618,78.623,78.609,78.623,8000000.0
2008-08-05 22:43:00,78.638,78.646,78.631,78.632,16000000.0
2008-08-05 22:44:00,78.63,78.647,78.63,78.646,12800000.0
2008-08-05 22:45:00,78.647,78.647,78.635,78.637,16400000.0
2008-08-05 22:46:00,78.655,78.668,78.651,78.668,11200000.0
2008-08-05 22:47:00,78.65,78.658,78.644,78.644,17000000.0
2008-08-05 22:48:00,78.651,78.667,78.651,78.667,11200000.0
2008-08-05 22:49:00,78.661,78.664,78.655,78.664,12800000.0
2008-08-05 22:50:00,78.664,78.664,78.654,78.662,11200000.0
2008-08-05 22:51:00,78.672,78.681,78.672,78.674,11200000.0
2008-08-05 22:52:00,78.681,78.702,78.681,78.702,11200000.0
2008-08-05 22:53:00,78.701,78.707,78.677,78.677,17600000.0
2008-08-05 22:54:00,78.701,78.703,78.683,78.703,12800000.0
2008-08-05 22:55:00,78.69,78.697,78.689,78.696,12800000.0
2008-08-05 22:56:00,78.692,78.696,78.683,78.696,17600000.0
2008-08-05 22:57:00,78.694,78.703,78.694,78.703,17600000.0
2008-08-05 22:58:00,78.695,78.7,78.69,78.69,13800000.0
2008-08-05 22:59:00,78.702,78.703,78.693,78.695,17600000.0
2008-08-05 23:00:00,78.718,78.728,78.711,78.724,17600000.0
2008-08-05 23:01:00,78.707,78.71,78.697,78.71,14400000.0
2008-08-05 23:02:00,78.709,78.716,78.701,78.701,17600000.0
2008-08-05 23:03:00,78.717,78.717,78.704,78.712,16400000.0
2008-08-05 23:04:00,78.702,78.704,78.696,78.701,11200000.0
2008-08-05 23:05:00,78.688,78.688,78.661,78.661,33600000.0
2008-08-05 23:06:00,78.653,78.657,78.646,78.646,12800000.0
2008-08-05 23:07:00,78.644,78.649,78.637,78.643,12800000.0
2008-08-05 23:08:00,78.663,78.668,78.663,78.668,16000000.0
2008-08-05 23:09:00,78.663,78.667,78.66,78.661,17600000.0
2008-08-05 23:10:00,78.68,78.69,78.68,78.69,12800000.0
2008-08-05 23:11:00,78.694,78.694,78.675,78.675,11200000.0
2008-08-05 23:12:00,78.679,78.68,78.67,78.68,16000000.0
2008-08-05 23:13:00,78.673,78.676,78.669,78.67,12800000.0
2008-08-05 23:14:00,78.648,78.668,78.648,78.662,8000000.0
2008-08-05 23:15:00,78.656,78.668,78.651,78.668,11200000.0
2008-08-05 23:16:00,78.674,78.685,78.667,78.685,17600000.0
2008-08-05 23:17:00,78.681,78.691,78.68,78.691,11200000.0
2008-08-05 23:18:00,78.69,78.696,78.682,78.686,11200000.0
2008-08-05 23:20:00,78.651,78.667,78.651,78.664,14400000.0
2008-08-05 23:21:00,78.668,78.685,78.668,78.674,16000000.0
2008-08-05 23:22:00,78.669,78.674,78.662,78.665,11200000.0
2008-08-05 23:23:00,78.669,78.673,78.668,78.673,11200000.0
2008-08-05 23:24:00,78.692,78.692,78.625,78.625,11200000.0
2008-08-05 23:25:00,78.653,78.663,78.653,78.659,14400000.0
2008-08-05 23:26:00,78.664,78.664,78.638,78.638,12800000.0
2008-08-05 23:27:00,78.655,78.664,78.654,78.664,17600000.0
2008-08-05 23:28:00,78.66,78.661,78.643,78.661,16000000.0
2008-08-05 23:29:00,78.654,78.666,78.654,78.661,11200000.0
2008-08-05 23:30:00,78.647,78.661,78.647,78.652,16000000.0
2008-08-05 23:31:00,78.657,78.657,78.641,78.641,12800000.0
2008-08-05 23:32:00,78.64,78.65,78.637,78.637,18000000.0
2008-08-05 23:33:00,78.641,78.641,78.619,78.619,12800000.0
2008-08-05 23:34:00,78.633,78.633,78.627,78.63,16000000.0
2008-08-05 23:35:00,78.635,78.635,78.622,78.626,16000000.0
2008-08-05 23:36:00,78.61,78.613,78.605,78.61,12800000.0
2008-08-05 23:37:00,78.64,78.647,78.638,78.642,12800000.0
2008-08-05 23:38:00,78.638,78.651,78.638,78.647,11200000.0
2008-08-05 23:39:00,78.64,78.64,78.62,78.627,12800000.0
2008-08-05 23:40:00,78.619,78.619,78.599,78.607,35200000.0
2008-08-05 23:41:00,78.619,78.628,78.619,78.626,12200000.0
2008-08-05 23:42:00,78.626,78.626,78.617,78.621,17600000.0
2008-08-05 23:43:00,78.623,78.623,78.606,78.607,14400000.0
2008-08-05 23:44:00,78.61,78.613,78.605,78.613,16400000.0
2008-08-05 23:45:00,78.613,78.621,78.604,78.619,11200000.0
2008-08-05 23:46:00,78.62,78.629,78.62,78.623,17600000.0
2008-08-05 23:47:00,78.617,78.624,78.615,78.62,12200000.0
2008-08-05 23:48:00,78.619,78.619,78.59,78.59,17600000.0
2008-08-05 23:49:00,78.591,78.591,78.565,78.589,16000000.0
2008-08-05 23:50:00,78.602,78.61,78.599,78.61,11200000.0
2008-08-05 23:51:00,78.613,78.621,78.603,78.621,12800000.0
2008-08-05 23:52:00,78.619,78.619,78.604,78.608,12200000.0
2008-08-05 23:53:00,78.603,78.608,78.595,78.608,14400000.0
2008-08-05 23:54:00,78.606,78.613,78.586,78.607,14800000.0
2008-08-05 23:55:00,78.61,78.624,78.595,78.6,12800000.0
2008-08-05 23:56:00,78.638,78.665,78.542,78.542,11200000.0
2008-08-05 23:57:00,78.622,78.629,78.612,78.629,12800000.0
2008-08-05 23:58:00,78.628,78.628,78.6,78.611,11200000.0
2008-08-05 23:59:00,78.606,78.606,78.59,78.594,14400000.0
2008-08-06 00:00:00,78.576,78.582,78.568,78.576,17600000.0
2008-08-06 00:01:00,78.549,78.578,78.549,78.578,12800000.0
2008-08-06 00:02:00,78.616,78.616,78.562,78.568,11200000.0
2008-08-06 00:03:00,78.577,78.577,78.558,78.558,12800000.0
2008-08-06 00:04:00,78.54,78.561,78.54,78.561,9600000.0
2008-08-06 00:05:00,78.564,78.564,78.545,78.556,11200000.0
2008-08-06 00:06:00,78.535,78.536,78.527,78.53,11200000.0
2008-08-06 00:07:00,78.528,78.531,78.523,78.526,12800000.0
2008-08-06 00:08:00,78.517,78.539,78.517,78.539,12800000.0
2008-08-06 00:09:00,78.541,78.541,78.524,78.524,12800000.0
2008-08-06 00:10:00,78.522,78.522,78.502,78.51,12800000.0
2008-08-06 00:11:00,78.493,78.5,78.488,78.493,16000000.0
2008-08-06 00:12:00,78.504,78.51,78.504,78.504,12200000.0
2008-08-06 00:13:00,78.52,78.531,78.52,78.531,12800000.0
2008-08-06 00:14:00,78.533,78.534,78.52,78.521,14400000.0
2008-08-06 00:15:00,78.521,78.526,78.519,78.525,28800000.0
2008-08-06 00:16:00,78.526,78.53,78.523,78.523,14400000.0
2008-08-06 00:17:00,78.515,78.533,78.515,78.522,17600000.0
2008-08-06 00:18:00,78.578,78.582,78.575,78.582,12800000.0
2008-08-06 00:20:00,78.521,78.521,78.499,78.499,17600000.0
2008-08-06 00:21:00,78.508,78.509,78.502,78.507,12800000.0
2008-08-06 00:22:00,78.51,78.511,78.484,78.498,17000000.0
2008-08-06 00:23:00,78.509,78.509,78.503,78.504,11200000.0
2008-08-06 00:24:00,78.513,78.515,78.499,78.51,14400000.0
2008-08-06 00:25:00,78.501,78.504,78.49,78.503,12800000.0
2008-08-06 00:26:00,78.512,78.517,78.508,78.51,13200000.0
2008-08-06 00:27:00,78.518,78.54,78.518,78.54,17600000.0
2008-08-06 00:28:00,78.532,78.532,78.52,78.52,32000000.0
2008-08-06 00:29:00,78.511,78.516,78.511,78.516,12800000.0
2008-08-06 00:30:00,78.515,78.538,78.51,78.538,11200000.0
2008-08-06 00:31:00,78.538,78.55,78.531,78.55,11200000.0
2008-08-06 00:32:00,78.556,78.567,78.552,78.561,12800000.0
2008-08-06 00:33:00,78.557,78.56,78.555,78.555,13200000.0
2008-08-06 00:34:00,78.545,78.549,78.541,78.549,19200000.0
2008-08-06 00:35:00,78.553,78.559,78.541,78.559,28800000.0
2008-08-06 00:36:00,78.565,78.565,78.541,78.541,17600000.0
2008-08-06 00:37:00,78.565,78.571,78.561,78.568,12800000.0
2008-08-06 00:38:00,78.567,78.567,78.558,78.558,11200000.0
2008-08-06 00:39:00,78.554,78.563,78.553,78.553,9600000.0
2008-08-06 00:40:00,78.53,78.541,78.53,78.535,16000000.0
2008-08-06 00:41:00,78.551,78.551,78.528,78.528,12800000.0
2008-08-06 00:42:00,78.53,78.552,78.53,78.552,11600000.0
2008-08-06 00:43:00,78.543,78.553,78.543,78.552,11200000.0
2008-08-06 00:44:00,78.593,78.593,78.572,78.587,17600000.0
2008-08-06 00:45:00,78.543,78.551,78.537,78.551,11200000.0
2008-08-06 00:46:00,78.55,78.551,78.54,78.54,13800000.0
2008-08-06 00:47:00,78.538,78.543,78.531,78.536,12800000.0
2008-08-06 00:48:00,78.544,78.544,78.531,78.532,12800000.0
2008-08-06 00:49:00,78.529,78.53,78.516,78.516,16000000.0
2008-08-06 00:50:00,78.516,78.536,78.516,78.536,14400000.0
2008-08-06 00:51:00,78.538,78.54,78.524,78.54,17600000.0
2008-08-06 00:52:00,78.537,78.543,78.529,78.531,11200000.0
2008-08-06 00:53:00,78.527,78.544,78.527,78.544,17600000.0
2008-08-06 00:54:00,78.549,78.57,78.549,78.57,17600000.0
2008-08-06 00:55:00,78.557,78.568,78.556,78.566,28800000.0
2008-08-06 00:56:00,78.564,78.582,78.564,78.582,12800000.0
2008-08-06 00:57:00,78.579,78.579,78.569,78.576,12800000.0
2008-08-06 00:58:00,78.561,78.573,78.56,78.573,13200000.0
2008-08-06 00:59:00,78.563,78.563,78.552,78.552,11200000.0
2008-08-06 01:00:00,78.553,78.578,78.553,78.578,16000000.0
2008-08-06 01:01:00,78.593,78.596,78.589,78.593,9600000.0
2008-08-06 01:02:00,78.591,78.593,78.589,78.592,11200000.0
2008-08-06 01:03:00,78.592,78.595,78.588,78.594,22400000.0
2008-08-06 01:04:00,78.601,78.604,78.594,78.594,12800000.0
2008-08-06 01:05:00,78.607,78.612,78.603,78.603,12800000.0
2008-08-06 01:06:00,78.624,78.633,78.567,78.619,12800000.0
2008-08-06 01:07:00,78.605,78.612,78.602,78.612,11200000.0
2008-08-06 01:08:00,78.614,78.625,78.613,78.614,16000000.0
2008-08-06 01:09:00,78.617,78.624,78.616,78.619,16000000.0
2008-08-06 01:10:00,78.628,78.645,78.628,78.645,16000000.0
2008-08-06 01:11:00,78.657,78.662,78.643,78.643,11600000.0
2008-08-06 01:12:00,78.622,78.629,78.613,78.613,16000000.0
2008-08-06 01:13:00,78.619,78.619,78.612,78.612,17600000.0
2008-08-06 01:14:00,78.59,78.616,78.59,78.612,16000000.0
2008-08-06 01:15:00,78.613,78.621,78.613,78.62,17600000.0
2008-08-06 01:16:00,78.625,78.625,78.613,78.616,25600000.0
2008-08-06 01:17:00,78.619,78.62,78.612,78.615,12800000.0
2008-08-06 01:18:00,78.611,78.611,78.596,78.6,12800000.0
2008-08-06 01:19:00,78.6,78.6,78.586,78.588,11200000.0
2008-08-06 01:20:00,78.575,78.604,78.575,78.596,11200000.0
2008-08-06 01:21:00,78.587,78.592,78.58,78.58,11200000.0
2008-08-06 01:22:00,78.583,78.595,78.577,78.594,12800000.0
2008-08-06 01:23:00,78.593,78.593,78.582,78.582,11200000.0
2008-08-06 01:24:00,78.597,78.597,78.585,78.587,12800000.0
2008-08-06 01:25:00,78.599,78.604,78.599,78.604,11200000.0
2008-08-06 01:26:00,78.571,78.589,78.571,78.583,11200000.0
2008-08-06 01:27:00,78.588,78.601,78.585,78.6,16000000.0
2008-08-06 01:28:00,78.586,78.6,78.585,78.6,14400000.0
2008-08-06 01:30:00,78.567,78.573,78.567,78.569,11200000.0
2008-08-06 01:31:00,78.607,78.607,78.593,78.597,11200000.0
2008-08-06 01:32:00,78.609,78.615,78.609,78.61,12200000.0
2008-08-06 01:33:00,78.601,78.612,78.6,78.6,11200000.0
2008-08-06 01:34:00,78.629,78.636,78.627,78.63,24000000.0
2008-08-06 01:35:00,78.637,78.642,78.631,78.638,12800000.0
2008-08-06 01:36:00,78.642,78.653,78.639,78.64,11200000.0
2008-08-06 01:37:00,78.639,78.643,78.632,78.641,12800000.0
2008-08-06 01:38:00,78.632,78.635,78.621,78.633,17600000.0
2008-08-06 01:39:00,78.619,78.619,78.609,78.614,14400000.0
2008-08-06 01:40:00,78.625,78.634,78.617,78.617,10600000.0
2008-08-06 01:41:00,78.634,78.636,78.623,78.631,12800000.0
2008-08-06 01:42:00,78.614,78.621,78.605,78.621,11200000.0
2008-08-06 01:43:00,78.625,78.632,78.625,78.632,7400000.0
2008-08-06 01:44:00,78.636,78.643,78.636,78.641,11200000.0
2008-08-06 01:45:00,78.643,78.645,78.639,78.645,12800000.0
2008-08-06 01:46:00,78.628,78.647,78.628,78.647,16000000.0
2008-08-06 01:47:00,78.647,78.648,78.624,78.642,12800000.0
2008-08-06 01:48:00,78.647,78.659,78.636,78.659,12200000.0
2008-08-06 01:49:00,78.639,78.639,78.619,78.623,12800000.0
2008-08-06 01:50:00,78.637,78.637,78.628,78.628,14400000.0
2008-08-06 01:51:00,78.626,78.635,78.626,78.635,17600000.0
2008-08-06 01:52:00,78.632,78.637,78.619,78.632,20800000.0
2008-08-06 01:53:00,78.623,78.627,78.619,78.627,8000000.0
2008-08-06 01:54:00,78.625,78.631,78.625,78.631,12800000.0
2008-08-06 01:55:00,78.644,78.644,78.635,78.636,8000000.0
2008-08-06 01:56:00,78.634,78.639,78.634,78.639,12800000.0
2008-08-06 01:57:00,78.616,78.631,78.616,78.617,19200000.0
2008-08-06 01:58:00,78.636,78.636,78.621,78.633,11200000.0
2008-08-06 01:59:00,78.63,78.637,78.628,78.636,11200000.0
2008-08-06 02:00:00,78.629,78.632,78.613,78.618,12800000.0
2008-08-06 02:01:00,78.634,78.657,78.634,78.657,18000000.0
2008-08-06 02:02:00,78.617,78.638,78.617,78.626,11200000.0
2008-08-06 02:03:00,78.644,78.645,78.638,78.643,16000000.0
2008-08-06 02:04:00,78.644,78.651,78.644,78.649,11200000.0
2008-08-06 02:05:00,78.647,78.647,78.632,78.637,12800000.0
2008-08-06 02:06:00,78.645,78.665,78.643,78.665,14400000.0
2008-08-06 02:07:00,78.672,78.697,78.672,78.687,12800000.0
2008-08-06 02:08:00,78.7,78.723,78.7,78.715,17600000.0
2008-08-06 02:09:00,78.693,78.705,78.687,78.695,15400000.0
2008-08-06 02:10:00,78.704,78.714,78.704,78.707,16000000.0
2008-08-06 02:11:00,78.681,78.692,78.671,78.692,12800000.0
2008-08-06 02:12:00,78.698,78.708,78.685,78.708,17600000.0
2008-08-06 02:13:00,78.704,78.708,78.695,78.695,11200000.0
2008-08-06 02:14:00,78.694,78.702,78.694,78.702,11200000.0
2008-08-06 02:15:00,78.697,78.712,78.697,78.707,11200000.0
2008-08-06 02:16:00,78.724,78.724,78.69,78.69,11200000.0
2008-08-06 02:17:00,78.689,78.709,78.689,78.708,11200000.0
2008-08-06 02:18:00,78.71,78.716,78.707,78.711,12200000.0
2008-08-06 02:19:00,78.694,78.709,78.694,78.709,12800000.0
2008-08-06 02:20:00,78.724,78.747,78.642,78.714,12800000.0
2008-08-06 02:21:00,78.688,78.702,78.688,78.695,17600000.0
2008-08-06 02:22:00,78.694,78.707,78.694,78.705,14400000.0
2008-08-06 02:23:00,78.708,78.714,78.702,78.709,12800000.0
2008-08-06 02:24:00,78.715,78.721,78.712,78.716,11200000.0
2008-08-06 02:25:00,78.697,78.719,78.688,78.688,18000000.0
2008-08-06 02:26:00,78.708,78.712,78.694,78.696,12800000.0
2008-08-06 02:27:00,78.719,78.719,78.694,78.694,11200000.0
2008-08-06 02:28:00,78.721,78.733,78.72,78.723,12800000.0
2008-08-06 02:29:00,78.714,78.728,78.714,78.728,11200000.0
2008-08-06 02:30:00,78.731,78.75,78.731,78.744,12800000.0
2008-08-06 02:31:00,78.738,78.738,78.723,78.728,17600000.0
2008-08-06 02:32:00,78.737,78.738,78.725,78.725,11200000.0
2008-08-06 02:33:00,78.732,78.741,78.732,78.741,11200000.0
2008-08-06 02:34:00,78.739,78.748,78.739,78.745,14400000.0
2008-08-06 02:35:00,78.754,78.781,78.754,78.781,12800000.0
2008-08-06 02:36:00,78.79,78.791,78.775,78.775,12800000.0
2008-08-06 02:37:00,78.772,78.773,78.759,78.766,13200000.0
2008-08-06 02:38:00,78.776,78.781,78.763,78.763,17600000.0
2008-08-06 02:39:00,78.757,78.765,78.756,78.76,16000000.0
2008-08-06 02:40:00,78.781,78.781,78.743,78.754,16000000.0
2008-08-06 02:41:00,78.762,78.763,78.741,78.759,11200000.0
2008-08-06 02:42:00,78.77,78.77,78.756,78.766,11200000.0
2008-08-06 02:43:00,78.763,78.767,78.757,78.765,11200000.0
2008-08-06 02:44:00,78.76,78.763,78.752,78.76,11200000.0
2008-08-06 02:45:00,78.763,78.764,78.758,78.764,11200000.0
2008-08-06 02:46:00,78.768,78.768,78.752,78.76,11200000.0
2008-08-06 02:47:00,78.742,78.745,78.732,78.732,12800000.0
2008-08-06 02:48:00,78.72,78.722,78.63,78.63,11200000.0
2008-08-06 02:49:00,78.732,78.744,78.732,78.741,18000000.0
2008-08-06 02:50:00,78.734,78.734,78.717,78.726,12800000.0
2008-08-06 02:51:00,78.737,78.741,78.725,78.741,11200000.0
2008-08-06 02:52:00,78.705,78.732,78.705,78.731,11200000.0
2008-08-06 02:53:00,78.738,78.742,78.732,78.735,11200000.0
2008-08-06 02:54:00,78.748,78.748,78.732,78.732,12800000.0
2008-08-06 02:55:00,78.732,78.74,78.721,78.734,10600000.0
2008-08-06 02:56:00,78.738,78.753,78.738,78.747,11200000.0
2008-08-06 02:57:00,78.75,78.758,78.743,78.758,11200000.0
2008-08-06 02:58:00,78.737,78.737,78.674,78.674,11200000.0
2008-08-06 02:59:00,78.745,78.745,78.721,78.721,11200000.0
2008-08-06 03:00:00,78.714,78.717,78.708,78.712,12800000.0
2008-08-06 03:01:00,78.709,78.72,78.705,78.72,11200000.0
2008-08-06 03:02:00,78.712,78.723,78.712,78.72,18000000.0
2008-08-06 03:03:00,78.721,78.722,78.711,78.715,14400000.0
2008-08-06 03:04:00,78.709,78.721,78.704,78.721,11200000.0
2008-08-06 03:05:00,78.695,78.72,78.695,78.72,16000000.0
2008-08-06 03:06:00,78.705,78.72,78.704,78.718,16000000.0
2008-08-06 03:07:00,78.708,78.719,78.708,78.714,14400000.0
2008-08-06 03:08:00,78.722,78.729,78.718,78.725,11200000.0
2008-08-06 03:09:00,78.727,78.763,78.727,78.763,11200000.0
2008-08-06 03:10:00,78.762,78.768,78.749,78.763,16000000.0
2008-08-06 03:11:00,78.767,78.776,78.767,78.767,11200000.0
2008-08-06 03:12:00,78.765,78.765,78.753,78.76,11200000.0
2008-08-06 03:13:00,78.769,78.771,78.768,78.77,16000000.0
2008-08-06 03:14:00,78.773,78.774,78.763,78.765,15400000.0
2008-08-06 03:15:00,78.779,78.779,78.772,78.775,17600000.0
2008-08-06 03:16:00,78.781,78.789,78.781,78.789,12800000.0
2008-08-06 03:17:00,78.781,78.784,78.768,78.783,11200000.0
2008-08-06 03:18:00,78.765,78.771,78.744,78.744,11200000.0
2008-08-06 03:19:00,78.744,78.744,78.735,78.744,12800000.0
2008-08-06 03:20:00,78.749,78.752,78.739,78.74,10600000.0
2008-08-06 03:21:00,78.743,78.747,78.737,78.741,14400000.0
2008-08-06 03:22:00,78.738,78.738,78.731,78.732,14400000.0
2008-08-06 03:23:00,78.72,78.733,78.72,78.728,12800000.0
2008-08-06 03:24:00,78.736,78.736,78.719,78.719,11200000.0
2008-08-06 03:25:00,78.728,78.728,78.713,78.713,18400000.0
2008-08-06 03:26:00,78.687,78.687,78.661,78.681,11600000.0
2008-08-06 03:27:00,78.667,78.677,78.662,78.662,14400000.0
2008-08-06 03:28:00,78.655,78.665,78.655,78.664,12800000.0
2008-08-06 03:29:00,78.666,78.683,78.666,78.683,12800000.0
2008-08-06 03:30:00,78.702,78.702,78.694,78.7,14400000.0
2008-08-06 03:31:00,78.688,78.709,78.688,78.709,12800000.0
2008-08-06 03:32:00,78.686,78.707,78.686,78.705,12800000.0
2008-08-06 03:33:00,78.708,78.708,78.698,78.698,11200000.0
2008-08-06 03:34:00,78.704,78.704,78.68,78.684,10600000.0
2008-08-06 03:35:00,78.678,78.68,78.66,78.673,17000000.0
2008-08-06 03:36:00,78.672,78.672,78.662,78.662,12800000.0
2008-08-06 03:37:00,78.66,78.664,78.652,78.652,17600000.0
2008-08-06 03:38:00,78.646,78.646,78.625,78.633,11200000.0
2008-08-06 03:39:00,78.636,78.643,78.579,78.632,14400000.0
2008-08-06 03:40:00,78.637,78.637,78.622,78.622,11200000.0
2008-08-06 03:41:00,78.634,78.642,78.633,78.635,11200000.0
2008-08-06 03:42:00,78.646,78.646,78.636,78.638,12800000.0
2008-08-06 03:43:00,78.652,78.657,78.647,78.657,11200000.0
2008-08-06 03:44:00,78.651,78.658,78.651,78.658,10600000.0
2008-08-06 03:45:00,78.658,78.658,78.655,78.657,11200000.0
2008-08-06 03:46:00,78.657,78.674,78.657,78.674,17600000.0
2008-08-06 03:47:00,78.678,78.678,78.67,78.67,11200000.0
2008-08-06 03:48:00,78.681,78.686,78.681,78.686,11200000.0
2008-08-06 03:49:00,78.69,78.699,78.687,78.699,12800000.0
2008-08-06 03:50:00,78.696,78.696,78.671,78.677,12800000.0
2008-08-06 03:51:00,78.669,78.677,78.663,78.677,13200000.0
2008-08-06 03:52:00,78.667,78.667,78.65,78.655,12800000.0
2008-08-06 03:53:00,78.646,78.662,78.646,78.662,11200000.0
2008-08-06 03:54:00,78.656,78.667,78.644,78.659,13200000.0
2008-08-06 03:55:00,78.665,78.666,78.647,78.66,14400000.0
2008-08-06 03:56:00,78.654,78.666,78.65,78.666,10600000.0
2008-08-06 03:57:00,78.665,78.665,78.655,78.657,12800000.0
2008-08-06 03:58:00,78.669,78.671,78.663,78.667,11600000.0
2008-08-06 03:59:00,78.673,78.681,78.667,78.68,12800000.0
2008-08-06 04:00:00,78.666,78.666,78.597,78.597,14400000.0
2008-08-06 04:01:00,78.579,78.587,78.574,78.578,11200000.0
2008-08-06 04:02:00,78.571,78.571,78.549,78.56,12200000.0
2008-08-06 04:03:00,78.553,78.558,78.546,78.554,12800000.0
2008-08-06 04:04:00,78.552,78.574,78.552,78.574,12800000.0
2008-08-06 04:05:00,78.584,78.588,78.573,78.573,11200000.0
2008-08-06 04:06:00,78.564,78.567,78.556,78.556,14400000.0
2008-08-06 04:07:00,78.541,78.558,78.539,78.558,14400000.0
2008-08-06 04:08:00,78.558,78.564,78.558,78.561,12800000.0
2008-08-06 04:09:00,78.553,78.563,78.552,78.563,11200000.0
2008-08-06 04:10:00,78.568,78.568,78.551,78.557,17600000.0
2008-08-06 04:11:00,78.548,78.548,78.53,78.542,12800000.0
2008-08-06 04:12:00,78.537,78.537,78.517,78.517,12200000.0
2008-08-06 04:13:00,78.52,78.523,78.507,78.507,11200000.0
2008-08-06 04:14:00,78.516,78.522,78.509,78.509,16000000.0
2008-08-06 04:15:00,78.519,78.533,78.511,78.533,13200000.0
2008-08-06 04:16:00,78.539,78.539,78.519,78.527,11200000.0
2008-08-06 04:17:00,78.531,78.531,78.507,78.507,14400000.0
2008-08-06 04:18:00,78.503,78.512,78.503,78.512,12800000.0
2008-08-06 04:19:00,78.503,78.503,78.468,78.485,12800000.0
2008-08-06 04:20:00,78.499,78.504,78.498,78.498,12800000.0
2008-08-06 04:21:00,78.505,78.506,78.498,78.498,11200000.0
2008-08-06 04:22:00,78.49,78.499,78.487,78.498,16000000.0
2008-08-06 04:23:00,78.507,78.507,78.492,78.492,12800000.0
2008-08-06 04:24:00,78.513,78.518,78.506,78.506,12800000.0
2008-08-06 04:25:00,78.509,78.516,78.505,78.516,14800000.0
2008-08-06 04:26:00,78.516,78.516,78.508,78.508,12800000.0
2008-08-06 04:27:00,78.51,78.531,78.508,78.531,17600000.0
2008-08-06 04:28:00,78.526,78.549,78.526,78.538,11200000.0
2008-08-06 04:29:00,78.538,78.545,78.536,78.536,12800000.0
2008-08-06 04:30:00,78.549,78.549,78.524,78.524,11200000.0
2008-08-06 04:31:00,78.535,78.537,78.521,78.537,12800000.0
2008-08-06 04:32:00,78.539,78.546,78.526,78.537,16000000.0
2008-08-06 04:33:00,78.545,78.556,78.542,78.548,16000000.0
2008-08-06 04:34:00,78.55,78.55,78.451,78.547,11200000.0
2008-08-06 04:35:00,78.553,78.553,78.54,78.54,13200000.0
2008-08-06 04:36:00,78.522,78.539,78.522,78.539,11200000.0
2008-08-06 04:37:00,78.546,78.546,78.537,78.537,12200000.0
2008-08-06 04:38:00,78.502,78.545,78.502,78.531,12800000.0
2008-08-06 04:39:00,78.542,78.565,78.54,78.561,12800000.0
2008-08-06 04:40:00,78.558,78.57,78.556,78.556,12800000.0
2008-08-06 04:41:00,78.561,78.564,78.555,78.56,12800000.0
2008-08-06 04:42:00,78.561,78.567,78.553,78.566,18000000.0
2008-08-06 04:43:00,78.569,78.569,78.556,78.566,12800000.0
2008-08-06 04:44:00,78.528,78.556,78.528,78.548,12800000.0
2008-08-06 04:45:00,78.564,78.564,78.547,78.557,17000000.0
2008-08-06 04:46:00,78.564,78.564,78.552,78.556,14800000.0
2008-08-06 04:47:00,78.554,78.564,78.549,78.551,14400000.0
2008-08-06 04:48:00,78.557,78.57,78.557,78.566,17600000.0
2008-08-06 04:49:00,78.558,78.581,78.558,78.576,11200000.0
2008-08-06 04:50:00,78.578,78.586,78.578,78.586,11200000.0
2008-08-06 04:51:00,78.592,78.596,78.592,78.596,11200000.0
2008-08-06 04:52:00,78.599,78.599,78.575,78.575,12800000.0
2008-08-06 04:53:00,78.571,78.576,78.565,78.568,17600000.0
2008-08-06 04:54:00,78.571,78.577,78.557,78.567,11200000.0
2008-08-06 04:55:00,78.569,78.569,78.564,78.566,11200000.0
2008-08-06 04:56:00,78.55,78.551,78.536,78.543,17600000.0
2008-08-06 04:57:00,78.559,78.571,78.559,78.567,12800000.0
2008-08-06 04:58:00,78.567,78.567,78.557,78.56,11200000.0
2008-08-06 04:59:00,78.56,78.564,78.549,78.549,12800000.0
2008-08-06 05:00:00,78.553,78.557,78.54,78.555,11200000.0
2008-08-06 05:01:00,78.545,78.549,78.537,78.543,14800000.0
2008-08-06 05:02:00,78.535,78.54,78.52,78.52,11200000.0
2008-08-06 05:03:00,78.523,78.542,78.523,78.542,12800000.0
2008-08-06 05:04:00,78.531,78.534,78.518,78.534,12800000.0
2008-08-06 05:05:00,78.528,78.53,78.522,78.524,11200000.0
2008-08-06 05:06:00,78.511,78.529,78.504,78.516,11200000.0
2008-08-06 05:07:00,78.523,78.523,78.505,78.517,14400000.0
2008-08-06 05:08:00,78.526,78.526,78.515,78.517,12800000.0
2008-08-06 05:09:00,78.524,78.525,78.509,78.521,14400000.0
2008-08-06 05:10:00,78.527,78.527,78.506,78.511,11200000.0
2008-08-06 05:11:00,78.487,78.505,78.487,78.505,12800000.0
2008-08-06 05:12:00,78.505,78.508,78.497,78.498,12800000.0
2008-08-06 05:13:00,78.502,78.503,78.493,78.493,12800000.0
2008-08-06 05:14:00,78.453,78.493,78.453,78.488,12800000.0
2008-08-06 05:15:00,78.495,78.496,78.473,78.494,16400000.0
2008-08-06 05:16:00,78.496,78.496,78.485,78.485,11200000.0
2008-08-06 05:17:00,78.5,78.505,78.497,78.505,11200000.0
2008-08-06 05:18:00,78.477,78.501,78.477,78.49,12800000.0
2008-08-06 05:19:00,78.495,78.503,78.489,78.489,16000000.0
2008-08-06 05:20:00,78.494,78.495,78.478,78.482,11200000.0
2008-08-06 05:21:00,78.488,78.488,78.472,78.486,17600000.0
2008-08-06 05:22:00,78.487,78.489,78.473,78.489,16000000.0
2008-08-06 05:23:00,78.49,78.497,78.488,78.489,12800000.0
2008-08-06 05:24:00,78.472,78.488,78.472,78.474,12800000.0
2008-08-06 05:25:00,78.485,78.489,78.477,78.478,12800000.0
2008-08-06 05:26:00,78.491,78.498,78.483,78.498,12800000.0
2008-08-06 05:27:00,78.495,78.501,78.488,78.492,12800000.0
2008-08-06 05:28:00,78.477,78.493,78.477,78.485,11200000.0
2008-08-06 05:29:00,78.503,78.509,78.503,78.503,12800000.0
2008-08-06 05:30:00,78.504,78.521,78.504,78.517,13800000.0
2008-08-06 05:31:00,78.514,78.528,78.513,78.528,17600000.0
2008-08-06 05:32:00,78.526,78.547,78.526,78.543,16000000.0
2008-08-06 05:33:00,78.547,78.549,78.54,78.549,11200000.0
2008-08-06 05:34:00,78.546,78.548,78.536,78.541,17600000.0
2008-08-06 05:35:00,78.549,78.563,78.549,78.555,12800000.0
2008-08-06 05:36:00,78.567,78.568,78.558,78.561,12800000.0
2008-08-06 05:37:00,78.564,78.571,78.564,78.57,11200000.0
2008-08-06 05:38:00,78.573,78.584,78.569,78.582,12800000.0
2008-08-06 05:39:00,78.583,78.589,78.58,78.585,11200000.0
2008-08-06 05:40:00,78.582,78.582,78.566,78.566,14400000.0
2008-08-06 05:41:00,78.568,78.571,78.567,78.57,12800000.0
2008-08-06 05:42:00,78.544,78.564,78.544,78.557,11200000.0
2008-08-06 05:43:00,78.561,78.561,78.546,78.546,12800000.0
2008-08-06 05:44:00,78.54,78.543,78.53,78.533,12200000.0
2008-08-06 05:45:00,78.542,78.546,78.538,78.544,16000000.0
2008-08-06 05:46:00,78.516,78.547,78.516,78.522,16000000.0
2008-08-06 05:47:00,78.546,78.546,78.527,78.537,10600000.0
2008-08-06 05:48:00,78.54,78.548,78.54,78.545,14600000.0
2008-08-06 05:49:00,78.534,78.544,78.528,78.528,17600000.0
2008-08-06 05:50:00,78.522,78.522,78.502,78.502,11200000.0
2008-08-06 05:51:00,78.516,78.52,78.509,78.518,11200000.0
2008-08-06 05:52:00,78.532,78.532,78.504,78.516,12800000.0
2008-08-06 05:53:00,78.523,78.542,78.523,78.542,17600000.0
2008-08-06 05:54:00,78.55,78.551,78.542,78.542,12800000.0
2008-08-06 05:55:00,78.468,78.534,78.468,78.534,11200000.0
2008-08-06 05:56:00,78.55,78.551,78.539,78.547,11200000.0
2008-08-06 05:57:00,78.552,78.561,78.551,78.561,12800000.0
2008-08-06 05:58:00,78.554,78.561,78.554,78.554,12800000.0
2008-08-06 05:59:00,78.547,78.547,78.53,78.532,12800000.0
2008-08-06 06:00:00,78.537,78.551,78.53,78.53,13800000.0
2008-08-06 06:01:00,78.522,78.539,78.522,78.537,16400000.0
2008-08-06 06:02:00,78.532,78.532,78.521,78.525,12800000.0
2008-08-06 06:03:00,78.53,78.542,78.53,78.536,12800000.0
2008-08-06 06:04:00,78.53,78.538,78.53,78.533,11200000.0
2008-08-06 06:05:00,78.521,78.521,78.508,78.515,14400000.0
2008-08-06 06:06:00,78.516,78.534,78.516,78.534,17600000.0
2008-08-06 06:07:00,78.539,78.542,78.532,78.542,12800000.0
2008-08-06 06:08:00,78.523,78.533,78.439,78.526,12800000.0
2008-08-06 06:09:00,78.52,78.524,78.519,78.524,11200000.0
2008-08-06 06:10:00,78.523,78.524,78.514,78.524,14400000.0
2008-08-06 06:11:00,78.53,78.533,78.521,78.53,17600000.0
2008-08-06 06:12:00,78.499,78.517,78.499,78.517,12800000.0
2008-08-06 06:13:00,78.513,78.526,78.499,78.499,12800000.0
2008-08-06 06:14:00,78.513,78.529,78.513,78.527,14800000.0
2008-08-06 06:15:00,78.5,78.511,78.492,78.499,17600000.0
2008-08-06 06:16:00,78.532,78.54,78.53,78.532,17600000.0
2008-08-06 06:17:00,78.53,78.535,78.517,78.522,16000000.0
2008-08-06 06:18:00,78.547,78.547,78.525,78.525,14400000.0
2008-08-06 06:19:00,78.549,78.549,78.539,78.542,16000000.0
2008-08-06 06:20:00,78.539,78.539,78.53,78.53,12800000.0
2008-08-06 06:21:00,78.535,78.548,78.535,78.543,12800000.0
2008-08-06 06:22:00,78.556,78.57,78.551,78.57,12800000.0
2008-08-06 06:23:00,78.571,78.571,78.561,78.561,17600000.0
2008-08-06 06:24:00,78.564,78.569,78.562,78.562,11200000.0
2008-08-06 06:25:00,78.574,78.584,78.571,78.571,11200000.0
2008-08-06 06:26:00,78.552,78.592,78.552,78.589,11200000.0
2008-08-06 06:27:00,78.588,78.589,78.583,78.588,11200000.0
2008-08-06 06:28:00,78.583,78.583,78.57,78.578,11200000.0
2008-08-06 06:29:00,78.562,78.569,78.549,78.565,12800000.0
2008-08-06 06:30:00,78.579,78.598,78.577,78.577,12800000.0
2008-08-06 06:31:00,78.582,78.59,78.582,78.584,12800000.0
2008-08-06 06:32:00,78.584,78.593,78.582,78.593,11200000.0
2008-08-06 06:33:00,78.587,78.588,78.574,78.586,17600000.0
2008-08-06 06:34:00,78.592,78.596,78.586,78.594,11200000.0
2008-08-06 06:36:00,78.595,78.595,78.574,78.581,14400000.0
2008-08-06 06:37:00,78.58,78.58,78.561,78.561,12800000.0
2008-08-06 06:38:00,78.568,78.578,78.568,78.569,12800000.0
2008-08-06 06:39:00,78.578,78.578,78.562,78.562,12800000.0
2008-08-06 06:40:00,78.569,78.584,78.569,78.584,12800000.0
2008-08-06 06:41:00,78.579,78.584,78.576,78.578,12800000.0
2008-08-06 06:42:00,78.582,78.592,78.582,78.589,12800000.0
2008-08-06 06:43:00,78.589,78.596,78.583,78.596,12800000.0
2008-08-06 06:44:00,78.59,78.591,78.579,78.585,18000000.0
2008-08-06 06:45:00,78.54,78.553,78.54,78.55,17600000.0
2008-08-06 06:46:00,78.592,78.592,78.549,78.549,11200000.0
2008-08-06 06:47:00,78.584,78.585,78.578,78.585,12800000.0
2008-08-06 06:48:00,78.583,78.583,78.561,78.577,12800000.0
2008-08-06 06:49:00,78.563,78.581,78.558,78.581,12200000.0
2008-08-06 06:50:00,78.576,78.576,78.565,78.568,12800000.0
2008-08-06 06:51:00,78.573,78.581,78.573,78.573,12800000.0
2008-08-06 06:52:00,78.536,78.565,78.536,78.558,12800000.0
2008-08-06 06:53:00,78.569,78.57,78.557,78.558,17600000.0
2008-08-06 06:54:00,78.589,78.589,78.559,78.559,14800000.0
2008-08-06 06:55:00,78.549,78.555,78.531,78.555,10600000.0
2008-08-06 06:56:00,78.543,78.557,78.541,78.557,12800000.0
2008-08-06 06:57:00,78.57,78.57,78.545,78.545,11200000.0
2008-08-06 06:58:00,78.551,78.554,78.533,78.549,17400000.0
2008-08-06 06:59:00,78.553,78.574,78.553,78.574,12800000.0
2008-08-06 07:00:00,78.581,78.587,78.498,78.574,14400000.0
2008-08-06 07:01:00,78.561,78.562,78.55,78.554,17600000.0
2008-08-06 07:02:00,78.555,78.563,78.551,78.553,11200000.0
2008-08-06 07:03:00,78.546,78.56,78.541,78.55,12800000.0
2008-08-06 07:04:00,78.558,78.57,78.558,78.566,12800000.0
2008-08-06 07:05:00,78.567,78.569,78.548,78.556,11200000.0
2008-08-06 07:06:00,78.549,78.552,78.544,78.55,12800000.0
2008-08-06 07:07:00,78.56,78.567,78.557,78.567,11200000.0
2008-08-06 07:08:00,78.57,78.583,78.568,78.583,11200000.0
2008-08-06 07:09:00,78.58,78.58,78.574,78.575,13200000.0
2008-08-06 07:10:00,78.571,78.571,78.557,78.563,11200000.0
2008-08-06 07:11:00,78.564,78.569,78.558,78.569,12800000.0
2008-08-06 07:12:00,78.565,78.58,78.564,78.58,11200000.0
2008-08-06 07:13:00,78.584,78.592,78.584,78.589,12800000.0
2008-08-06 07:14:00,78.589,78.593,78.576,78.584,11600000.0
2008-08-06 07:15:00,78.581,78.585,78.574,78.574,11200000.0
2008-08-06 07:16:00,78.571,78.571,78.559,78.562,17600000.0
2008-08-06 07:17:00,78.568,78.568,78.557,78.563,12800000.0
2008-08-06 07:18:00,78.556,78.569,78.556,78.564,14400000.0
2008-08-06 07:19:00,78.561,78.565,78.559,78.565,12800000.0
2008-08-06 07:20:00,78.564,78.567,78.55,78.567,16000000.0
2008-08-06 07:21:00,78.558,78.567,78.558,78.563,12800000.0
2008-08-06 07:22:00,78.565,78.575,78.552,78.575,17600000.0
2008-08-06 07:23:00,78.579,78.581,78.574,78.581,11200000.0
2008-08-06 07:24:00,78.583,78.589,78.577,78.577,16000000.0
2008-08-06 07:25:00,78.581,78.593,78.573,78.593,16400000.0
2008-08-06 07:26:00,78.579,78.584,78.567,78.582,16000000.0
2008-08-06 07:27:00,78.576,78.581,78.571,78.581,16000000.0
2008-08-06 07:28:00,78.571,78.579,78.571,78.579,14400000.0
2008-08-06 07:29:00,78.576,78.576,78.56,78.565,14800000.0
2008-08-06 07:30:00,78.539,78.576,78.539,78.571,12800000.0
2008-08-06 07:31:00,78.571,78.584,78.571,78.579,17600000.0
2008-08-06 07:32:00,78.581,78.581,78.572,78.572,12800000.0
2008-08-06 07:33:00,78.573,78.573,78.56,78.561,11200000.0
2008-08-06 07:34:00,78.573,78.575,78.568,78.573,12800000.0
2008-08-06 07:35:00,78.57,78.575,78.566,78.57,16000000.0
2008-08-06 07:36:00,78.564,78.564,78.554,78.556,16000000.0
2008-08-06 07:37:00,78.543,78.543,78.522,78.522,11200000.0
2008-08-06 07:38:00,78.527,78.538,78.524,78.538,11200000.0
2008-08-06 07:39:00,78.534,78.535,78.528,78.533,11600000.0
2008-08-06 07:40:00,78.532,78.534,78.527,78.527,11200000.0
2008-08-06 07:41:00,78.496,78.521,78.496,78.517,12800000.0
2008-08-06 07:42:00,78.521,78.524,78.519,78.522,12800000.0
2008-08-06 07:43:00,78.519,78.528,78.518,78.523,12800000.0
2008-08-06 07:44:00,78.521,78.524,78.518,78.522,11200000.0
2008-08-06 07:45:00,78.518,78.525,78.511,78.525,11200000.0
2008-08-06 07:46:00,78.535,78.542,78.526,78.526,11200000.0
2008-08-06 07:47:00,78.512,78.523,78.508,78.517,13800000.0
2008-08-06 07:48:00,78.521,78.521,78.512,78.512,14400000.0
2008-08-06 07:49:00,78.525,78.525,78.503,78.503,17600000.0
2008-08-06 07:50:00,78.519,78.534,78.516,78.532,16000000.0
2008-08-06 07:51:00,78.537,78.537,78.517,78.52,12800000.0
2008-08-06 07:52:00,78.522,78.537,78.521,78.529,16000000.0
2008-08-06 07:53:00,78.526,78.534,78.523,78.534,12800000.0
2008-08-06 07:54:00,78.523,78.523,78.512,78.518,12800000.0
2008-08-06 07:55:00,78.516,78.524,78.502,78.523,12800000.0
2008-08-06 07:56:00,78.523,78.54,78.523,78.539,16000000.0
2008-08-06 07:57:00,78.544,78.564,78.544,78.553,11200000.0
2008-08-06 07:58:00,78.552,78.56,78.549,78.56,11200000.0
2008-08-06 07:59:00,78.548,78.565,78.548,78.565,12800000.0
2008-08-06 08:00:00,78.57,78.587,78.556,78.579,14400000.0
2008-08-06 08:01:00,78.584,78.588,78.578,78.579,14400000.0
2008-08-06 08:02:00,78.579,78.579,78.566,78.573,12800000.0
2008-08-06 08:03:00,78.579,78.587,78.579,78.582,11600000.0
2008-08-06 08:04:00,78.579,78.579,78.56,78.57,11200000.0
2008-08-06 08:05:00,78.571,78.584,78.571,78.58,14400000.0
2008-08-06 08:06:00,78.578,78.578,78.569,78.577,17600000.0
2008-08-06 08:07:00,78.573,78.573,78.561,78.57,11200000.0
2008-08-06 08:08:00,78.564,78.57,78.557,78.565,12800000.0
2008-08-06 08:09:00,78.567,78.583,78.567,78.579,12800000.0
2008-08-06 08:10:00,78.556,78.575,78.556,78.572,12800000.0
2008-08-06 08:11:00,78.575,78.58,78.571,78.579,11200000.0
2008-08-06 08:12:00,78.585,78.604,78.585,78.59,16000000.0
2008-08-06 08:13:00,78.608,78.61,78.603,78.603,11200000.0
2008-08-06 08:14:00,78.608,78.619,78.604,78.619,11200000.0
2008-08-06 08:15:00,78.623,78.623,78.595,78.614,16000000.0
2008-08-06 08:16:00,78.607,78.607,78.6,78.602,11200000.0
2008-08-06 08:17:00,78.606,78.617,78.606,78.617,12800000.0
2008-08-06 08:18:00,78.627,78.642,78.626,78.642,12800000.0
2008-08-06 08:19:00,78.642,78.654,78.641,78.646,14400000.0
2008-08-06 08:20:00,78.651,78.651,78.638,78.638,11200000.0
2008-08-06 08:21:00,78.631,78.637,78.623,78.623,17600000.0
2008-08-06 08:22:00,78.591,78.626,78.591,78.614,10600000.0
2008-08-06 08:23:00,78.633,78.637,78.629,78.629,11200000.0
2008-08-06 08:24:00,78.641,78.651,78.641,78.645,17600000.0
2008-08-06 08:25:00,78.651,78.651,78.641,78.641,12800000.0
2008-08-06 08:26:00,78.641,78.646,78.64,78.64,12800000.0
2008-08-06 08:27:00,78.647,78.647,78.616,78.616,12800000.0
2008-08-06 08:28:00,78.653,78.654,78.643,78.65,18000000.0
2008-08-06 08:29:00,78.649,78.654,78.646,78.654,14400000.0
2008-08-06 08:30:00,78.658,78.668,78.653,78.653,11200000.0
2008-08-06 08:31:00,78.655,78.672,78.655,78.672,12200000.0
2008-08-06 08:32:00,78.658,78.681,78.658,78.681,11200000.0
2008-08-06 08:33:00,78.687,78.69,78.68,78.68,11200000.0
2008-08-06 08:34:00,78.677,78.677,78.663,78.663,17600000.0
2008-08-06 08:35:00,78.654,78.668,78.64,78.651,17600000.0
2008-08-06 08:36:00,78.63,78.67,78.63,78.668,17600000.0
2008-08-06 08:37:00,78.674,78.674,78.66,78.66,11200000.0
2008-08-06 08:38:00,78.657,78.665,78.648,78.665,16000000.0
2008-08-06 08:39:00,78.65,78.669,78.65,78.669,16000000.0
2008-08-06 08:40:00,78.667,78.679,78.667,78.673,16000000.0
2008-08-06 08:41:00,78.678,78.683,78.67,78.67,17600000.0
2008-08-06 08:42:00,78.678,78.715,78.678,78.715,12800000.0
2008-08-06 08:43:00,78.741,78.745,78.731,78.74,12800000.0
2008-08-06 08:44:00,78.75,78.758,78.733,78.733,12200000.0
2008-08-06 08:45:00,78.712,78.724,78.708,78.721,16000000.0
2008-08-06 08:46:00,78.708,78.708,78.697,78.697,11200000.0
2008-08-06 08:47:00,78.702,78.71,78.682,78.7,11200000.0
2008-08-06 08:48:00,78.721,78.736,78.721,78.729,12800000.0
2008-08-06 08:49:00,78.739,78.739,78.714,78.724,17000000.0
2008-08-06 08:50:00,78.727,78.737,78.727,78.732,12800000.0
2008-08-06 08:51:00,78.737,78.746,78.727,78.746,17600000.0
2008-08-06 08:52:00,78.733,78.733,78.7,78.705,11200000.0
2008-08-06 08:53:00,78.707,78.707,78.674,78.674,16000000.0
2008-08-06 08:54:00,78.653,78.662,78.653,78.656,14400000.0
2008-08-06 08:55:00,78.654,78.66,78.648,78.648,16000000.0
2008-08-06 08:56:00,78.647,78.647,78.626,78.627,12800000.0
2008-08-06 08:57:00,78.62,78.636,78.62,78.636,11200000.0
2008-08-06 08:58:00,78.627,78.636,78.622,78.636,12800000.0
2008-08-06 08:59:00,78.623,78.628,78.622,78.624,12800000.0
2008-08-06 09:00:00,78.614,78.614,78.592,78.611,17600000.0
2008-08-06 09:01:00,78.57,78.573,78.55,78.55,11200000.0
2008-08-06 09:02:00,78.548,78.548,78.534,78.542,11200000.0
2008-08-06 09:03:00,78.554,78.571,78.547,78.567,16000000.0
2008-08-06 09:04:00,78.571,78.571,78.553,78.553,11200000.0
2008-08-06 09:05:00,78.556,78.562,78.547,78.558,11600000.0
2008-08-06 09:06:00,78.59,78.609,78.589,78.609,12800000.0
2008-08-06 09:07:00,78.619,78.619,78.605,78.605,12800000.0
2008-08-06 09:08:00,78.602,78.613,78.602,78.606,12800000.0
2008-08-06 09:09:00,78.578,78.578,78.559,78.566,17600000.0
2008-08-06 09:10:00,78.568,78.572,78.567,78.572,12800000.0
2008-08-06 09:11:00,78.562,78.573,78.562,78.573,12800000.0
2008-08-06 09:12:00,78.578,78.605,78.578,78.605,12800000.0
2008-08-06 09:13:00,78.61,78.61,78.592,78.592,11200000.0
2008-08-06 09:14:00,78.586,78.595,78.583,78.595,11200000.0
2008-08-06 09:15:00,78.59,78.592,78.584,78.591,11600000.0
2008-08-06 09:16:00,78.609,78.627,78.609,78.615,12800000.0
2008-08-06 09:17:00,78.598,78.598,78.585,78.585,11200000.0
2008-08-06 09:18:00,78.588,78.589,78.579,78.579,14400000.0
2008-08-06 09:19:00,78.579,78.594,78.579,78.585,12800000.0
2008-08-06 09:20:00,78.587,78.588,78.577,78.588,16000000.0
2008-08-06 09:21:00,78.592,78.593,78.562,78.562,11200000.0
2008-08-06 09:22:00,78.554,78.554,78.536,78.536,17600000.0
2008-08-06 09:23:00,78.531,78.531,78.516,78.531,12800000.0
2008-08-06 09:24:00,78.533,78.533,78.517,78.524,12800000.0
2008-08-06 09:25:00,78.529,78.529,78.52,78.526,12800000.0
2008-08-06 09:26:00,78.517,78.546,78.517,78.546,11200000.0
2008-08-06 09:27:00,78.542,78.559,78.542,78.559,11200000.0
2008-08-06 09:28:00,78.552,78.561,78.55,78.56,12800000.0
2008-08-06 09:29:00,78.56,78.565,78.556,78.556,10600000.0
2008-08-06 09:30:00,78.573,78.585,78.573,78.58,12800000.0
2008-08-06 09:31:00,78.582,78.584,78.574,78.584,12800000.0
2008-08-06 09:32:00,78.577,78.581,78.557,78.557,13800000.0
2008-08-06 09:33:00,78.564,78.582,78.564,78.58,12800000.0
2008-08-06 09:34:00,78.568,78.568,78.553,78.553,11200000.0
2008-08-06 09:35:00,78.545,78.548,78.534,78.534,12800000.0
2008-08-06 09:36:00,78.529,78.542,78.529,78.529,16000000.0
2008-08-06 09:37:00,78.542,78.552,78.483,78.549,16000000.0
2008-08-06 09:38:00,78.548,78.548,78.529,78.531,11600000.0
2008-08-06 09:39:00,78.543,78.546,78.528,78.542,12800000.0
2008-08-06 09:40:00,78.539,78.539,78.523,78.523,16000000.0
2008-08-06 09:41:00,78.527,78.531,78.519,78.519,11600000.0
2008-08-06 09:42:00,78.523,78.532,78.523,78.532,11600000.0
2008-08-06 09:43:00,78.525,78.525,78.497,78.497,12800000.0
2008-08-06 09:44:00,78.502,78.522,78.502,78.517,14400000.0
2008-08-06 09:45:00,78.525,78.525,78.509,78.51,12800000.0
2008-08-06 09:46:00,78.514,78.532,78.514,78.514,10600000.0
2008-08-06 09:47:00,78.516,78.516,78.507,78.513,12800000.0
2008-08-06 09:48:00,78.517,78.531,78.512,78.529,11200000.0
2008-08-06 09:49:00,78.537,78.54,78.529,78.535,12800000.0
2008-08-06 09:50:00,78.545,78.553,78.545,78.553,16000000.0
2008-08-06 09:51:00,78.547,78.548,78.54,78.547,16000000.0
2008-08-06 09:52:00,78.543,78.546,78.536,78.545,11200000.0
2008-08-06 09:53:00,78.552,78.556,78.542,78.547,12800000.0
2008-08-06 09:54:00,78.541,78.545,78.536,78.538,17600000.0
2008-08-06 09:55:00,78.539,78.545,78.524,78.524,11200000.0
2008-08-06 09:56:00,78.51,78.522,78.507,78.522,12800000.0
2008-08-06 09:57:00,78.527,78.527,78.515,78.517,17600000.0
2008-08-06 09:58:00,78.516,78.519,78.425,78.515,18000000.0
2008-08-06 09:59:00,78.508,78.51,78.503,78.507,17600000.0
2008-08-06 10:00:00,78.516,78.528,78.512,78.528,11200000.0
2008-08-06 10:01:00,78.523,78.537,78.523,78.528,12800000.0
2008-08-06 10:02:00,78.538,78.544,78.524,78.544,16000000.0
2008-08-06 10:03:00,78.544,78.557,78.536,78.542,11200000.0
2008-08-06 10:04:00,78.548,78.548,78.536,78.536,13200000.0
2008-08-06 10:05:00,78.534,78.549,78.533,78.533,7400000.0
2008-08-06 10:06:00,78.545,78.545,78.535,78.538,17600000.0
2008-08-06 10:07:00,78.541,78.541,78.52,78.533,12800000.0
2008-08-06 10:08:00,78.534,78.54,78.526,78.532,11200000.0
2008-08-06 10:09:00,78.54,78.56,78.54,78.553,12800000.0
2008-08-06 10:10:00,78.55,78.55,78.535,78.535,11200000.0
2008-08-06 10:11:00,78.525,78.525,78.512,78.512,11200000.0
2008-08-06 10:12:00,78.5,78.5,78.467,78.485,12800000.0
2008-08-06 10:13:00,78.493,78.493,78.477,78.483,12800000.0
2008-08-06 10:14:00,78.481,78.483,78.477,78.477,11200000.0
2008-08-06 10:15:00,78.48,78.49,78.48,78.49,12800000.0
2008-08-06 10:16:00,78.489,78.49,78.479,78.48,12800000.0
2008-08-06 10:17:00,78.489,78.493,78.468,78.475,11200000.0
2008-08-06 10:18:00,78.481,78.485,78.461,78.485,11200000.0
2008-08-06 10:19:00,78.483,78.483,78.478,78.479,11200000.0
2008-08-06 10:20:00,78.482,78.491,78.479,78.482,17600000.0
2008-08-06 10:21:00,78.473,78.499,78.473,78.493,16000000.0
2008-08-06 10:22:00,78.474,78.482,78.474,78.482,11200000.0
2008-08-06 10:23:00,78.484,78.485,78.474,78.479,11200000.0
2008-08-06 10:24:00,78.473,78.483,78.472,78.472,12800000.0
2008-08-06 10:25:00,78.452,78.452,78.425,78.44,11200000.0
2008-08-06 10:26:00,78.452,78.461,78.452,78.456,12800000.0
2008-08-06 10:27:00,78.448,78.474,78.448,78.474,11200000.0
2008-08-06 10:28:00,78.472,78.472,78.462,78.463,12800000.0
2008-08-06 10:29:00,78.465,78.469,78.459,78.459,11200000.0
2008-08-06 10:30:00,78.455,78.47,78.455,78.455,12800000.0
2008-08-06 10:31:00,78.459,78.462,78.446,78.451,12800000.0
2008-08-06 10:32:00,78.434,78.445,78.419,78.419,17600000.0
2008-08-06 10:33:00,78.401,78.408,78.401,78.405,11200000.0
2008-08-06 10:34:00,78.409,78.419,78.409,78.418,11200000.0
2008-08-06 10:35:00,78.418,78.418,78.409,78.409,11200000.0
2008-08-06 10:36:00,78.405,78.406,78.393,78.393,11200000.0
2008-08-06 10:37:00,78.389,78.389,78.299,78.374,11200000.0
2008-08-06 10:38:00,78.388,78.388,78.33,78.34,12800000.0
2008-08-06 10:39:00,78.332,78.333,78.321,78.329,11200000.0
2008-08-06 10:40:00,78.325,78.325,78.304,78.304,16000000.0
2008-08-06 10:41:00,78.329,78.354,78.329,78.354,12800000.0
2008-08-06 10:42:00,78.363,78.363,78.34,78.362,11600000.0
2008-08-06 10:43:00,78.364,78.384,78.361,78.384,11200000.0
2008-08-06 10:44:00,78.391,78.406,78.391,78.406,12800000.0
2008-08-06 10:45:00,78.405,78.441,78.405,78.441,12800000.0
2008-08-06 10:46:00,78.449,78.458,78.449,78.458,12800000.0
2008-08-06 10:47:00,78.453,78.458,78.433,78.446,12800000.0
2008-08-06 10:48:00,78.449,78.449,78.424,78.424,12800000.0
2008-08-06 10:49:00,78.405,78.416,78.405,78.416,11200000.0
2008-08-06 10:50:00,78.392,78.416,78.389,78.389,16000000.0
2008-08-06 10:51:00,78.401,78.407,78.398,78.398,17600000.0
2008-08-06 10:52:00,78.398,78.411,78.398,78.411,11200000.0
2008-08-06 10:53:00,78.406,78.406,78.38,78.381,11200000.0
2008-08-06 10:54:00,78.372,78.384,78.36,78.36,17600000.0
2008-08-06 10:55:00,78.352,78.358,78.347,78.354,11200000.0
2008-08-06 10:56:00,78.359,78.361,78.357,78.36,11200000.0
2008-08-06 10:57:00,78.357,78.361,78.353,78.359,15400000.0
2008-08-06 10:58:00,78.356,78.356,78.26,78.346,12800000.0
2008-08-06 10:59:00,78.349,78.363,78.349,78.355,11200000.0
2008-08-06 11:00:00,78.364,78.373,78.361,78.373,12800000.0
2008-08-06 11:01:00,78.371,78.372,78.364,78.372,12800000.0
2008-08-06 11:02:00,78.359,78.359,78.349,78.35,16000000.0
2008-08-06 11:03:00,78.328,78.35,78.328,78.347,13200000.0
2008-08-06 11:04:00,78.348,78.358,78.348,78.35,14400000.0
2008-08-06 11:05:00,78.333,78.333,78.32,78.322,9600000.0
2008-08-06 11:06:00,78.283,78.305,78.278,78.305,17600000.0
2008-08-06 11:07:00,78.313,78.319,78.3,78.319,17600000.0
2008-08-06 11:08:00,78.256,78.317,78.256,78.3,11200000.0
2008-08-06 11:09:00,78.321,78.325,78.314,78.318,17600000.0
2008-08-06 11:10:00,78.321,78.334,78.321,78.33,12800000.0
2008-08-06 11:11:00,78.342,78.358,78.34,78.358,11600000.0
2008-08-06 11:12:00,78.368,78.382,78.361,78.361,17600000.0
2008-08-06 11:13:00,78.364,78.366,78.344,78.362,14800000.0
2008-08-06 11:14:00,78.368,78.371,78.364,78.37,11200000.0
2008-08-06 11:15:00,78.372,78.385,78.37,78.385,11200000.0
2008-08-06 11:16:00,78.392,78.404,78.39,78.404,12800000.0
2008-08-06 11:17:00,78.386,78.39,78.379,78.387,11200000.0
2008-08-06 11:18:00,78.367,78.367,78.346,78.355,12800000.0
2008-08-06 11:19:00,78.358,78.36,78.352,78.352,17600000.0
2008-08-06 11:20:00,78.348,78.358,78.342,78.358,12800000.0
2008-08-06 11:21:00,78.357,78.357,78.34,78.34,14400000.0
2008-08-06 11:22:00,78.332,78.382,78.332,78.382,12800000.0
2008-08-06 11:23:00,78.379,78.379,78.366,78.372,11200000.0
2008-08-06 11:24:00,78.372,78.378,78.363,78.372,12800000.0
2008-08-06 11:25:00,78.365,78.369,78.351,78.357,17600000.0
2008-08-06 11:26:00,78.367,78.367,78.354,78.354,14400000.0
2008-08-06 11:27:00,78.352,78.359,78.342,78.356,7400000.0
2008-08-06 11:28:00,78.346,78.352,78.346,78.349,14400000.0
2008-08-06 11:29:00,78.348,78.351,78.343,78.351,14400000.0
2008-08-06 11:30:00,78.327,78.348,78.327,78.348,14400000.0
2008-08-06 11:31:00,78.356,78.356,78.349,78.354,11600000.0
2008-08-06 11:32:00,78.355,78.355,78.346,78.35,17000000.0
2008-08-06 11:33:00,78.358,78.366,78.353,78.353,12800000.0
2008-08-06 11:34:00,78.36,78.36,78.354,78.354,12800000.0
2008-08-06 11:35:00,78.348,78.355,78.338,78.338,11200000.0
2008-08-06 11:36:00,78.341,78.352,78.341,78.352,12800000.0
2008-08-06 11:37:00,78.347,78.35,78.326,78.326,10600000.0
2008-08-06 11:38:00,78.312,78.319,78.309,78.309,11200000.0
2008-08-06 11:39:00,78.313,78.321,78.306,78.308,11200000.0
2008-08-06 11:40:00,78.301,78.313,78.301,78.313,11200000.0
2008-08-06 11:41:00,78.319,78.328,78.314,78.321,16000000.0
2008-08-06 11:42:00,78.32,78.326,78.31,78.321,17600000.0
2008-08-06 11:43:00,78.331,78.334,78.316,78.334,10600000.0
2008-08-06 11:44:00,78.332,78.339,78.33,78.339,11200000.0
2008-08-06 11:45:00,78.342,78.351,78.342,78.345,14400000.0
2008-08-06 11:46:00,78.344,78.393,78.344,78.393,11200000.0
2008-08-06 11:47:00,78.386,78.417,78.386,78.417,17600000.0
2008-08-06 11:48:00,78.433,78.439,78.424,78.439,11200000.0
2008-08-06 11:49:00,78.424,78.436,78.424,78.433,12800000.0
2008-08-06 11:50:00,78.448,78.45,78.436,78.436,17600000.0
2008-08-06 11:51:00,78.429,78.438,78.429,78.431,11200000.0
2008-08-06 11:52:00,78.44,78.453,78.44,78.452,11200000.0
2008-08-06 11:53:00,78.438,78.438,78.418,78.424,16000000.0
2008-08-06 11:54:00,78.431,78.439,78.426,78.439,14400000.0
2008-08-06 11:55:00,78.44,78.448,78.384,78.448,11200000.0
2008-08-06 11:56:00,78.466,78.466,78.433,78.446,12800000.0
2008-08-06 11:57:00,78.453,78.457,78.435,78.452,17600000.0
2008-08-06 11:58:00,78.454,78.488,78.454,78.469,11200000.0
2008-08-06 11:59:00,78.471,78.487,78.468,78.47,11200000.0
2008-08-06 12:00:00,78.49,78.49,78.459,78.467,11200000.0
2008-08-06 12:01:00,78.467,78.478,78.445,78.445,11200000.0
2008-08-06 12:02:00,78.465,78.474,78.447,78.447,14400000.0
2008-08-06 12:03:00,78.445,78.455,78.441,78.452,11600000.0
2008-08-06 12:04:00,78.456,78.456,78.441,78.451,17600000.0
2008-08-06 12:05:00,78.44,78.442,78.432,78.441,17600000.0
2008-08-06 12:06:00,78.416,78.416,78.373,78.373,12800000.0
2008-08-06 12:07:00,78.371,78.371,78.357,78.367,11200000.0
2008-08-06 12:08:00,78.365,78.375,78.353,78.375,11200000.0
2008-08-06 12:09:00,78.384,78.384,78.351,78.351,14400000.0
2008-08-06 12:10:00,78.346,78.346,78.323,78.323,11200000.0
2008-08-06 12:11:00,78.353,78.353,78.345,78.35,12800000.0
2008-08-06 12:12:00,78.365,78.387,78.365,78.387,11200000.0
2008-08-06 12:13:00,78.408,78.408,78.394,78.405,11200000.0
2008-08-06 12:14:00,78.405,78.405,78.39,78.401,12800000.0
2008-08-06 12:15:00,78.403,78.403,78.396,78.397,12800000.0
2008-08-06 12:16:00,78.382,78.403,78.381,78.403,12800000.0
2008-08-06 12:17:00,78.407,78.418,78.356,78.418,17600000.0
2008-08-06 12:18:00,78.416,78.423,78.414,78.417,16000000.0
2008-08-06 12:19:00,78.415,78.415,78.375,78.402,12800000.0
2008-08-06 12:20:00,78.412,78.412,78.386,78.387,14400000.0
2008-08-06 12:21:00,78.406,78.406,78.385,78.386,16400000.0
2008-08-06 12:22:00,78.391,78.392,78.382,78.387,16000000.0
2008-08-06 12:23:00,78.383,78.389,78.375,78.385,14400000.0
2008-08-06 12:24:00,78.382,78.382,78.36,78.362,12800000.0
2008-08-06 12:25:00,78.356,78.361,78.356,78.361,11200000.0
2008-08-06 12:26:00,78.358,78.366,78.358,78.365,11200000.0
2008-08-06 12:27:00,78.369,78.373,78.354,78.354,11200000.0
2008-08-06 12:28:00,78.367,78.383,78.363,78.381,12800000.0
2008-08-06 12:29:00,78.38,78.392,78.379,78.392,17600000.0
2008-08-06 12:30:00,78.383,78.383,78.353,78.353,17600000.0
2008-08-06 12:31:00,78.337,78.346,78.334,78.346,12800000.0
2008-08-06 12:32:00,78.338,78.35,78.337,78.35,12800000.0
2008-08-06 12:33:00,78.365,78.372,78.361,78.372,14400000.0
2008-08-06 12:34:00,78.373,78.394,78.371,78.394,12800000.0
2008-08-06 12:35:00,78.384,78.391,78.383,78.384,11200000.0
2008-08-06 12:36:00,78.369,78.369,78.355,78.363,11200000.0
2008-08-06 12:37:00,78.356,78.36,78.345,78.351,11200000.0
2008-08-06 12:38:00,78.359,78.377,78.28,78.377,17600000.0
2008-08-06 12:39:00,78.374,78.434,78.374,78.434,16000000.0
2008-08-06 12:40:00,78.435,78.455,78.424,78.455,16000000.0
2008-08-06 12:41:00,78.441,78.447,78.42,78.42,12800000.0
2008-08-06 12:42:00,78.422,78.432,78.422,78.428,14400000.0
2008-08-06 12:43:00,78.435,78.465,78.435,78.465,12800000.0
2008-08-06 12:44:00,78.445,78.454,78.423,78.429,17600000.0
2008-08-06 12:45:00,78.427,78.443,78.416,78.443,16000000.0
2008-08-06 12:46:00,78.448,78.448,78.437,78.44,12800000.0
2008-08-06 12:47:00,78.441,78.448,78.429,78.429,12800000.0
2008-08-06 12:48:00,78.446,78.449,78.445,78.449,11200000.0
2008-08-06 12:49:00,78.467,78.468,78.458,78.468,16000000.0
2008-08-06 12:50:00,78.463,78.466,78.447,78.447,14800000.0
2008-08-06 12:51:00,78.45,78.454,78.446,78.446,11200000.0
2008-08-06 12:52:00,78.438,78.439,78.43,78.439,11200000.0
2008-08-06 12:53:00,78.44,78.449,78.434,78.434,10600000.0
2008-08-06 12:54:00,78.462,78.481,78.462,78.479,12800000.0
2008-08-06 12:55:00,78.488,78.49,78.484,78.488,16000000.0
2008-08-06 12:56:00,78.488,78.488,78.475,78.478,11200000.0
2008-08-06 12:57:00,78.47,78.479,78.47,78.471,11200000.0
2008-08-06 12:58:00,78.434,78.467,78.434,78.467,17000000.0
2008-08-06 12:59:00,78.468,78.481,78.467,78.475,16000000.0
2008-08-06 13:00:00,78.491,78.508,78.491,78.508,12800000.0
2008-08-06 13:01:00,78.512,78.514,78.506,78.51,14400000.0
2008-08-06 13:02:00,78.505,78.505,78.485,78.485,12800000.0
2008-08-06 13:03:00,78.468,78.477,78.462,78.477,16000000.0
2008-08-06 13:04:00,78.46,78.466,78.46,78.464,11200000.0
2008-08-06 13:05:00,78.475,78.487,78.475,78.487,12800000.0
2008-08-06 13:06:00,78.487,78.487,78.476,78.478,11200000.0
2008-08-06 13:07:00,78.482,78.483,78.475,78.475,14400000.0
2008-08-06 13:08:00,78.468,78.468,78.457,78.461,17600000.0
2008-08-06 13:09:00,78.465,78.482,78.455,78.482,12800000.0
2008-08-06 13:10:00,78.469,78.491,78.469,78.48,16000000.0
2008-08-06 13:11:00,78.466,78.469,78.457,78.457,11200000.0
2008-08-06 13:12:00,78.459,78.459,78.445,78.445,12800000.0
2008-08-06 13:13:00,78.438,78.443,78.438,78.44,17600000.0
2008-08-06 13:14:00,78.437,78.454,78.436,78.436,12800000.0
2008-08-06 13:15:00,78.464,78.473,78.461,78.473,12800000.0
2008-08-06 13:16:00,78.475,78.488,78.475,78.487,17600000.0
2008-08-06 13:17:00,78.475,78.489,78.474,78.474,12800000.0
2008-08-06 13:18:00,78.47,78.473,78.457,78.464,11200000.0
2008-08-06 13:19:00,78.465,78.48,78.462,78.478,16000000.0
2008-08-06 13:20:00,78.466,78.479,78.466,78.468,18000000.0
2008-08-06 13:21:00,78.476,78.481,78.466,78.481,11200000.0
2008-08-06 13:22:00,78.468,78.47,78.43,78.43,12800000.0
2008-08-06 13:23:00,78.423,78.438,78.423,78.438,12200000.0
2008-08-06 13:24:00,78.442,78.451,78.436,78.451,11600000.0
2008-08-06 13:25:00,78.47,78.472,78.461,78.463,17600000.0
2008-08-06 13:26:00,78.46,78.47,78.443,78.467,17600000.0
2008-08-06 13:27:00,78.451,78.457,78.451,78.456,12800000.0
2008-08-06 13:28:00,78.473,78.48,78.384,78.478,16000000.0
2008-08-06 13:29:00,78.408,78.535,78.408,78.489,11200000.0
2008-08-06 13:30:00,78.482,78.497,78.482,78.491,12800000.0
2008-08-06 13:31:00,78.483,78.492,78.483,78.492,11600000.0
2008-08-06 13:32:00,78.494,78.5,78.494,78.498,11200000.0
2008-08-06 13:33:00,78.502,78.502,78.486,78.492,19600000.0
2008-08-06 13:34:00,78.494,78.513,78.494,78.509,12800000.0
2008-08-06 13:35:00,78.515,78.515,78.491,78.5,36200000.0
2008-08-06 13:36:00,78.486,78.491,78.481,78.483,17000000.0
2008-08-06 13:37:00,78.484,78.492,78.484,78.492,14400000.0
2008-08-06 13:38:00,78.483,78.494,78.477,78.482,33600000.0
2008-08-06 13:39:00,78.49,78.505,78.49,78.504,14400000.0
2008-08-06 13:40:00,78.504,78.52,78.504,78.52,40000000.0
2008-08-06 13:41:00,78.524,78.537,78.524,78.537,16000000.0
2008-08-06 13:42:00,78.523,78.532,78.523,78.525,11200000.0
2008-08-06 13:43:00,78.532,78.532,78.521,78.527,27200000.0
2008-08-06 13:44:00,78.528,78.537,78.525,78.531,33600000.0
2008-08-06 13:45:00,78.532,78.532,78.517,78.517,20800000.0
2008-08-06 13:46:00,78.509,78.525,78.508,78.525,24000000.0
2008-08-06 13:47:00,78.528,78.534,78.528,78.533,12800000.0
2008-08-06 13:48:00,78.531,78.544,78.531,78.54,12800000.0
2008-08-06 13:49:00,78.543,78.543,78.538,78.542,17600000.0
2008-08-06 13:50:00,78.546,78.549,78.533,78.548,11200000.0
2008-08-06 13:51:00,78.549,78.556,78.549,78.556,24000000.0
2008-08-06 13:52:00,78.499,78.524,78.499,78.516,12800000.0
2008-08-06 13:53:00,78.54,78.54,78.506,78.506,17000000.0
2008-08-06 13:54:00,78.506,78.506,78.498,78.498,26000000.0
2008-08-06 13:55:00,78.51,78.516,78.507,78.507,14400000.0
2008-08-06 13:56:00,78.514,78.525,78.514,78.525,14400000.0
2008-08-06 13:57:00,78.525,78.53,78.519,78.53,29200000.0
2008-08-06 13:58:00,78.527,78.527,78.52,78.52,14400000.0
2008-08-06 13:59:00,78.52,78.525,78.516,78.525,32400000.0
2008-08-06 14:00:00,78.517,78.517,78.496,78.496,48000000.0
2008-08-06 14:01:00,78.493,78.499,78.486,78.495,32000000.0
2008-08-06 14:02:00,78.502,78.505,78.5,78.505,14400000.0
2008-08-06 14:03:00,78.517,78.524,78.513,78.513,13800000.0
2008-08-06 14:04:00,78.511,78.511,78.506,78.506,11200000.0
2008-08-06 14:05:00,78.501,78.501,78.488,78.488,24400000.0
2008-08-06 14:06:00,78.489,78.495,78.483,78.489,36800000.0
2008-08-06 14:07:00,78.489,78.499,78.488,78.497,39400000.0
2008-08-06 14:08:00,78.501,78.528,78.501,78.527,16000000.0
2008-08-06 14:09:00,78.547,78.564,78.546,78.564,33600000.0
2008-08-06 14:10:00,78.551,78.562,78.551,78.562,33600000.0
2008-08-06 14:11:00,78.553,78.559,78.547,78.559,14400000.0
2008-08-06 14:12:00,78.552,78.564,78.552,78.562,27200000.0
2008-08-06 14:13:00,78.567,78.567,78.554,78.557,14400000.0
2008-08-06 14:14:00,78.557,78.561,78.556,78.561,13200000.0
2008-08-06 14:15:00,78.563,78.571,78.555,78.555,28800000.0
2008-08-06 14:16:00,78.553,78.56,78.553,78.555,25600000.0
2008-08-06 14:17:00,78.544,78.548,78.538,78.539,12800000.0
2008-08-06 14:18:00,78.543,78.544,78.535,78.544,16000000.0
2008-08-06 14:19:00,78.546,78.546,78.517,78.535,12800000.0
2008-08-06 14:20:00,78.547,78.547,78.514,78.514,25600000.0
2008-08-06 14:21:00,78.507,78.508,78.495,78.508,28800000.0
2008-08-06 14:22:00,78.518,78.526,78.516,78.516,24000000.0
2008-08-06 14:23:00,78.513,78.521,78.51,78.516,47400000.0
2008-08-06 14:24:00,78.515,78.515,78.485,78.495,12800000.0
2008-08-06 14:25:00,78.508,78.52,78.508,78.517,12800000.0
2008-08-06 14:26:00,78.531,78.541,78.531,78.54,12800000.0
2008-08-06 14:27:00,78.561,78.569,78.558,78.564,17000000.0
2008-08-06 14:28:00,78.557,78.569,78.551,78.561,11200000.0
2008-08-06 14:29:00,78.558,78.56,78.546,78.555,36800000.0
2008-08-06 14:30:00,78.52,78.52,78.48,78.48,21800000.0
2008-08-06 14:31:00,78.471,78.472,78.466,78.468,20800000.0
2008-08-06 14:32:00,78.468,78.468,78.46,78.461,40000000.0
2008-08-06 14:33:00,78.467,78.47,78.463,78.466,24000000.0
2008-08-06 14:34:00,78.473,78.473,78.469,78.471,33600000.0
2008-08-06 14:35:00,78.471,78.472,78.468,78.468,14400000.0
2008-08-06 14:36:00,78.471,78.476,78.461,78.476,12800000.0
2008-08-06 14:37:00,78.447,78.462,78.434,78.46,11200000.0
2008-08-06 14:38:00,78.464,78.47,78.454,78.454,56000000.0
2008-08-06 14:39:00,78.441,78.452,78.422,78.422,12800000.0
2008-08-06 14:40:00,78.435,78.469,78.435,78.465,14400000.0
2008-08-06 14:41:00,78.463,78.472,78.462,78.462,56000000.0
2008-08-06 14:42:00,78.48,78.519,78.48,78.516,12800000.0
2008-08-06 14:43:00,78.517,78.518,78.512,78.515,26000000.0
2008-08-06 14:44:00,78.518,78.518,78.445,78.445,10600000.0
2008-08-06 14:45:00,78.443,78.459,78.443,78.459,11200000.0
2008-08-06 14:46:00,78.467,78.467,78.463,78.463,11200000.0
2008-08-06 14:47:00,78.458,78.469,78.457,78.469,16000000.0
2008-08-06 14:48:00,78.471,78.48,78.471,78.48,19200000.0
2008-08-06 14:49:00,78.477,78.477,78.463,78.463,32000000.0
2008-08-06 14:50:00,78.46,78.465,78.457,78.465,28800000.0
2008-08-06 14:51:00,78.455,78.466,78.449,78.453,32400000.0
2008-08-06 14:52:00,78.461,78.465,78.461,78.462,12800000.0
2008-08-06 14:53:00,78.47,78.479,78.47,78.476,17600000.0
2008-08-06 14:54:00,78.467,78.467,78.431,78.431,12800000.0
2008-08-06 14:55:00,78.423,78.423,78.415,78.419,16000000.0
2008-08-06 14:56:00,78.4,78.414,78.4,78.414,12800000.0
2008-08-06 14:57:00,78.416,78.416,78.406,78.413,12800000.0
2008-08-06 14:58:00,78.423,78.425,78.413,78.417,17000000.0
2008-08-06 14:59:00,78.405,78.408,78.381,78.408,16000000.0
2008-08-06 15:00:00,78.401,78.401,78.383,78.384,14800000.0
2008-08-06 15:01:00,78.397,78.42,78.397,78.406,12800000.0
2008-08-06 15:02:00,78.392,78.392,78.361,78.38,28000000.0
2008-08-06 15:03:00,78.383,78.388,78.364,78.364,12800000.0
2008-08-06 15:04:00,78.353,78.364,78.349,78.35,24000000.0
2008-08-06 15:05:00,78.337,78.344,78.334,78.343,11200000.0
2008-08-06 15:06:00,78.352,78.375,78.352,78.375,11200000.0
2008-08-06 15:07:00,78.369,78.371,78.352,78.371,26000000.0
2008-08-06 15:08:00,78.365,78.379,78.364,78.379,22400000.0
2008-08-06 15:09:00,78.371,78.38,78.348,78.348,16000000.0
2008-08-06 15:10:00,78.344,78.351,78.328,78.328,40000000.0
2008-08-06 15:11:00,78.332,78.362,78.332,78.347,31400000.0
2008-08-06 15:12:00,78.354,78.393,78.354,78.393,30400000.0
2008-08-06 15:13:00,78.406,78.415,78.406,78.414,44800000.0
2008-08-06 15:14:00,78.412,78.412,78.38,78.38,34600000.0
2008-08-06 15:15:00,78.393,78.399,78.389,78.399,22400000.0
2008-08-06 15:16:00,78.399,78.403,78.395,78.396,36800000.0
2008-08-06 15:17:00,78.4,78.423,78.4,78.42,22400000.0
2008-08-06 15:18:00,78.425,78.446,78.425,78.446,22400000.0
2008-08-06 15:19:00,78.451,78.455,78.449,78.449,16000000.0
2008-08-06 15:20:00,78.455,78.468,78.453,78.468,24000000.0
2008-08-06 15:21:00,78.451,78.452,78.445,78.449,14400000.0
2008-08-06 15:22:00,78.446,78.455,78.443,78.455,14400000.0
2008-08-06 15:23:00,78.458,78.458,78.441,78.441,48000000.0
2008-08-06 15:24:00,78.435,78.442,78.408,78.437,25600000.0
2008-08-06 15:25:00,78.435,78.44,78.426,78.432,27200000.0
2008-08-06 15:26:00,78.439,78.439,78.422,78.422,39400000.0
2008-08-06 15:27:00,78.416,78.452,78.416,78.452,28800000.0
2008-08-06 15:28:00,78.465,78.481,78.465,78.481,69800000.0
2008-08-06 15:29:00,78.483,78.483,78.387,78.477,46400000.0
2008-08-06 15:30:00,78.394,78.481,78.366,78.396,114600000.0
2008-08-06 15:31:00,78.491,78.51,78.491,78.507,60800000.0
2008-08-06 15:32:00,78.512,78.527,78.503,78.527,30400000.0
2008-08-06 15:33:00,78.541,78.545,78.525,78.545,30400000.0
2008-08-06 15:34:00,78.545,78.558,78.536,78.536,22400000.0
2008-08-06 15:35:00,78.543,78.558,78.541,78.558,33600000.0
2008-08-06 15:36:00,78.578,78.61,78.578,78.61,32000000.0
2008-08-06 15:37:00,78.591,78.6,78.575,78.6,30400000.0
2008-08-06 15:38:00,78.6,78.6,78.564,78.586,59200000.0
2008-08-06 15:39:00,78.577,78.606,78.577,78.595,36200000.0
2008-08-06 15:40:00,78.611,78.614,78.602,78.604,35600000.0
2008-08-06 15:41:00,78.61,78.621,78.606,78.619,25600000.0
2008-08-06 15:42:00,78.609,78.61,78.575,78.575,42600000.0
2008-08-06 15:43:00,78.568,78.576,78.56,78.57,27200000.0
2008-08-06 15:44:00,78.574,78.589,78.573,78.573,27200000.0
2008-08-06 15:45:00,78.584,78.598,78.576,78.596,16400000.0
2008-08-06 15:46:00,78.614,78.642,78.614,78.642,14400000.0
2008-08-06 15:47:00,78.632,78.632,78.617,78.617,30400000.0
2008-08-06 15:48:00,78.64,78.651,78.64,78.646,27200000.0
2008-08-06 15:49:00,78.636,78.636,78.584,78.585,11200000.0
2008-08-06 15:50:00,78.573,78.587,78.56,78.56,25600000.0
2008-08-06 15:51:00,78.565,78.577,78.565,78.565,43600000.0
2008-08-06 15:52:00,78.571,78.575,78.558,78.558,20200000.0
2008-08-06 15:53:00,78.565,78.571,78.563,78.565,23400000.0
2008-08-06 15:54:00,78.567,78.577,78.565,78.573,28800000.0
2008-08-06 15:55:00,78.578,78.596,78.578,78.596,24000000.0
2008-08-06 15:56:00,78.595,78.602,78.587,78.587,51200000.0
2008-08-06 15:57:00,78.57,78.584,78.57,78.572,12800000.0
2008-08-06 15:58:00,78.585,78.586,78.579,78.582,18000000.0
2008-08-06 15:59:00,78.578,78.594,78.573,78.573,37200000.0
2008-08-06 16:00:00,78.572,78.587,78.572,78.586,51000000.0
2008-08-06 16:01:00,78.595,78.604,78.595,78.604,41000000.0
2008-08-06 16:02:00,78.595,78.595,78.582,78.582,22400000.0
2008-08-06 16:03:00,78.585,78.595,78.579,78.579,64000000.0
2008-08-06 16:04:00,78.58,78.611,78.58,78.611,44800000.0
2008-08-06 16:05:00,78.617,78.62,78.607,78.611,47200000.0
2008-08-06 16:06:00,78.606,78.606,78.584,78.588,35200000.0
2008-08-06 16:07:00,78.568,78.577,78.565,78.575,32000000.0
2008-08-06 16:08:00,78.574,78.574,78.566,78.566,44800000.0
2008-08-06 16:09:00,78.57,78.586,78.57,78.586,45200000.0
2008-08-06 16:10:00,78.577,78.581,78.572,78.572,41600000.0
2008-08-06 16:11:00,78.561,78.567,78.56,78.567,14400000.0
2008-08-06 16:12:00,78.57,78.598,78.57,78.594,56000000.0
2008-08-06 16:13:00,78.605,78.605,78.593,78.601,11200000.0
2008-08-06 16:14:00,78.601,78.614,78.601,78.612,49600000.0
2008-08-06 16:15:00,78.615,78.622,78.6,78.603,59200000.0
2008-08-06 16:16:00,78.605,78.628,78.605,78.62,18000000.0
2008-08-06 16:17:00,78.63,78.64,78.619,78.619,38200000.0
2008-08-06 16:18:00,78.584,78.6,78.584,78.6,38800000.0
2008-08-06 16:19:00,78.609,78.62,78.609,78.62,21800000.0
2008-08-06 16:20:00,78.616,78.64,78.616,78.639,11200000.0
2008-08-06 16:21:00,78.64,78.65,78.626,78.626,26600000.0
2008-08-06 16:22:00,78.607,78.61,78.6,78.603,41600000.0
2008-08-06 16:23:00,78.593,78.597,78.577,78.588,43200000.0
2008-08-06 16:24:00,78.61,78.634,78.61,78.618,17000000.0
2008-08-06 16:25:00,78.631,78.634,78.587,78.615,33600000.0
2008-08-06 16:26:00,78.628,78.634,78.628,78.629,17600000.0
2008-08-06 16:27:00,78.628,78.637,78.626,78.637,35200000.0
2008-08-06 16:28:00,78.631,78.648,78.625,78.628,27200000.0
2008-08-06 16:29:00,78.616,78.618,78.6,78.6,11200000.0
2008-08-06 16:30:00,78.593,78.611,78.593,78.608,42600000.0
2008-08-06 16:31:00,78.612,78.625,78.607,78.622,41600000.0
2008-08-06 16:32:00,78.638,78.639,78.629,78.639,12800000.0
2008-08-06 16:33:00,78.634,78.64,78.631,78.636,27200000.0
2008-08-06 16:34:00,78.63,78.644,78.625,78.641,35200000.0
2008-08-06 16:35:00,78.629,78.634,78.612,78.629,53200000.0
2008-08-06 16:36:00,78.645,78.645,78.628,78.628,51200000.0
2008-08-06 16:37:00,78.636,78.649,78.636,78.642,41000000.0
2008-08-06 16:38:00,78.64,78.649,78.637,78.648,39400000.0
2008-08-06 16:39:00,78.639,78.646,78.629,78.629,35200000.0
2008-08-06 16:40:00,78.616,78.626,78.606,78.61,56000000.0
2008-08-06 16:41:00,78.627,78.635,78.607,78.635,73600000.0
2008-08-06 16:42:00,78.64,78.64,78.611,78.615,54400000.0
2008-08-06 16:43:00,78.588,78.594,78.578,78.589,17600000.0
2008-08-06 16:44:00,78.596,78.596,78.568,78.568,11200000.0
2008-08-06 16:45:00,78.565,78.568,78.544,78.546,57600000.0
2008-08-06 16:46:00,78.536,78.536,78.521,78.521,12200000.0
2008-08-06 16:47:00,78.554,78.599,78.554,78.599,70400000.0
2008-08-06 16:48:00,78.622,78.622,78.585,78.594,52200000.0
2008-08-06 16:49:00,78.59,78.598,78.588,78.59,36800000.0
2008-08-06 16:50:00,78.6,78.608,78.595,78.605,75000000.0
2008-08-06 16:51:00,78.615,78.615,78.604,78.606,32000000.0
2008-08-06 16:52:00,78.601,78.615,78.601,78.611,46400000.0
2008-08-06 16:53:00,78.609,78.616,78.607,78.611,30400000.0
2008-08-06 16:54:00,78.621,78.621,78.606,78.616,11200000.0
2008-08-06 16:55:00,78.628,78.644,78.628,78.639,27200000.0
2008-08-06 16:56:00,78.652,78.652,78.635,78.641,36800000.0
2008-08-06 16:57:00,78.637,78.64,78.616,78.616,19200000.0
2008-08-06 16:58:00,78.62,78.62,78.604,78.604,12800000.0
2008-08-06 16:59:00,78.589,78.589,78.563,78.563,50600000.0
2008-08-06 17:00:00,78.54,78.544,78.529,78.529,48400000.0
2008-08-06 17:01:00,78.551,78.56,78.55,78.557,40000000.0
2008-08-06 17:02:00,78.559,78.559,78.541,78.542,33600000.0
2008-08-06 17:03:00,78.548,78.558,78.542,78.548,44800000.0
2008-08-06 17:04:00,78.549,78.564,78.545,78.563,41600000.0
2008-08-06 17:05:00,78.568,78.576,78.56,78.571,54400000.0
2008-08-06 17:06:00,78.585,78.602,78.579,78.602,59200000.0
2008-08-06 17:07:00,78.618,78.618,78.607,78.616,35200000.0
2008-08-06 17:08:00,78.589,78.59,78.572,78.572,68200000.0
2008-08-06 17:09:00,78.56,78.56,78.522,78.522,59200000.0
2008-08-06 17:10:00,78.532,78.541,78.532,78.532,25600000.0
2008-08-06 17:11:00,78.523,78.538,78.523,78.533,38400000.0
2008-08-06 17:12:00,78.531,78.545,78.531,78.545,25600000.0
2008-08-06 17:13:00,78.543,78.547,78.534,78.534,28800000.0
2008-08-06 17:14:00,78.52,78.52,78.514,78.514,22400000.0
2008-08-06 17:15:00,78.518,78.531,78.518,78.528,19200000.0
2008-08-06 17:16:00,78.523,78.539,78.523,78.536,17600000.0
2008-08-06 17:17:00,78.537,78.542,78.532,78.532,38400000.0
2008-08-06 17:18:00,78.538,78.549,78.537,78.54,57600000.0
2008-08-06 17:19:00,78.522,78.523,78.508,78.508,23400000.0
2008-08-06 17:20:00,78.491,78.503,78.491,78.503,16000000.0
2008-08-06 17:21:00,78.504,78.504,78.492,78.494,28800000.0
2008-08-06 17:22:00,78.492,78.492,78.484,78.486,19200000.0
2008-08-06 17:23:00,78.485,78.499,78.484,78.488,11200000.0
2008-08-06 17:24:00,78.479,78.485,78.474,78.481,12800000.0
2008-08-06 17:25:00,78.492,78.498,78.488,78.498,17600000.0
2008-08-06 17:26:00,78.495,78.509,78.495,78.509,35200000.0
2008-08-06 17:27:00,78.54,78.54,78.499,78.499,46400000.0
2008-08-06 17:28:00,78.496,78.515,78.496,78.515,32000000.0
2008-08-06 17:29:00,78.518,78.534,78.499,78.499,26600000.0
2008-08-06 17:30:00,78.498,78.506,78.495,78.506,17600000.0
2008-08-06 17:31:00,78.515,78.525,78.513,78.521,87400000.0
2008-08-06 17:32:00,78.534,78.534,78.517,78.517,52800000.0
2008-08-06 17:33:00,78.526,78.526,78.514,78.521,36200000.0
2008-08-06 17:34:00,78.519,78.519,78.496,78.496,64200000.0
2008-08-06 17:35:00,78.499,78.531,78.499,78.518,43600000.0
2008-08-06 17:36:00,78.52,78.547,78.52,78.541,33600000.0
2008-08-06 17:37:00,78.545,78.556,78.537,78.556,16000000.0
2008-08-06 17:38:00,78.542,78.543,78.519,78.519,35200000.0
2008-08-06 17:39:00,78.519,78.54,78.519,78.54,16000000.0
2008-08-06 17:40:00,78.541,78.541,78.529,78.53,75600000.0
2008-08-06 17:41:00,78.541,78.547,78.539,78.539,12800000.0
2008-08-06 17:42:00,78.54,78.542,78.537,78.537,12800000.0
2008-08-06 17:43:00,78.545,78.548,78.522,78.522,17600000.0
2008-08-06 17:44:00,78.534,78.536,78.524,78.536,30400000.0
2008-08-06 17:45:00,78.533,78.533,78.522,78.522,30400000.0
2008-08-06 17:46:00,78.526,78.538,78.525,78.525,41600000.0
2008-08-06 17:47:00,78.534,78.545,78.534,78.545,57600000.0
2008-08-06 17:48:00,78.558,78.56,78.551,78.559,57600000.0
2008-08-06 17:49:00,78.548,78.55,78.526,78.535,45800000.0
2008-08-06 17:50:00,78.541,78.551,78.541,78.547,12200000.0
2008-08-06 17:51:00,78.536,78.537,78.526,78.529,49600000.0
2008-08-06 17:52:00,78.51,78.523,78.509,78.523,43200000.0
2008-08-06 17:53:00,78.516,78.516,78.506,78.51,33600000.0
2008-08-06 17:54:00,78.499,78.508,78.491,78.508,39200000.0
2008-08-06 17:55:00,78.52,78.52,78.496,78.503,40000000.0
2008-08-06 17:56:00,78.509,78.516,78.499,78.509,44800000.0
2008-08-06 17:57:00,78.495,78.499,78.484,78.499,36800000.0
2008-08-06 17:58:00,78.503,78.503,78.492,78.493,17600000.0
2008-08-06 17:59:00,78.498,78.498,78.486,78.498,62800000.0
2008-08-06 18:00:00,78.443,78.494,78.443,78.489,51000000.0
2008-08-06 18:01:00,78.507,78.524,78.507,78.524,32000000.0
2008-08-06 18:02:00,78.523,78.557,78.523,78.548,23400000.0
2008-08-06 18:03:00,78.556,78.582,78.556,78.58,36800000.0
2008-08-06 18:04:00,78.578,78.587,78.567,78.567,33600000.0
2008-08-06 18:05:00,78.573,78.582,78.554,78.554,12800000.0
2008-08-06 18:06:00,78.52,78.521,78.511,78.517,30400000.0
2008-08-06 18:07:00,78.516,78.522,78.509,78.522,11200000.0
2008-08-06 18:08:00,78.526,78.538,78.508,78.538,84800000.0
2008-08-06 18:09:00,78.531,78.558,78.531,78.558,33000000.0
2008-08-06 18:10:00,78.557,78.557,78.536,78.549,16000000.0
2008-08-06 18:11:00,78.546,78.55,78.54,78.549,12800000.0
2008-08-06 18:12:00,78.547,78.556,78.547,78.547,12800000.0
2008-08-06 18:13:00,78.551,78.559,78.551,78.559,27600000.0
2008-08-06 18:14:00,78.55,78.55,78.527,78.53,19200000.0
2008-08-06 18:15:00,78.537,78.542,78.535,78.536,30400000.0
2008-08-06 18:16:00,78.533,78.539,78.524,78.53,56000000.0
2008-08-06 18:17:00,78.526,78.534,78.524,78.534,43200000.0
2008-08-06 18:18:00,78.539,78.539,78.504,78.523,30800000.0
2008-08-06 18:19:00,78.536,78.546,78.532,78.541,46800000.0
2008-08-06 18:20:00,78.556,78.568,78.556,78.568,42600000.0
2008-08-06 18:21:00,78.567,78.574,78.566,78.57,12800000.0
2008-08-06 18:22:00,78.586,78.591,78.578,78.579,33600000.0
2008-08-06 18:23:00,78.58,78.584,78.571,78.584,46400000.0
2008-08-06 18:24:00,78.564,78.565,78.555,78.565,53200000.0
2008-08-06 18:25:00,78.572,78.583,78.562,78.567,33600000.0
2008-08-06 18:26:00,78.573,78.581,78.571,78.571,29000000.0
2008-08-06 18:27:00,78.578,78.581,78.569,78.569,33600000.0
2008-08-06 18:28:00,78.581,78.607,78.581,78.597,12800000.0
2008-08-06 18:29:00,78.583,78.585,78.58,78.583,25600000.0
2008-08-06 18:30:00,78.583,78.589,78.576,78.586,36800000.0
2008-08-06 18:31:00,78.583,78.601,78.583,78.601,11200000.0
2008-08-06 18:32:00,78.607,78.629,78.607,78.629,70400000.0
2008-08-06 18:33:00,78.635,78.635,78.617,78.626,32000000.0
2008-08-06 18:34:00,78.625,78.635,78.618,78.635,19200000.0
2008-08-06 18:35:00,78.641,78.663,78.641,78.663,43200000.0
2008-08-06 18:36:00,78.672,78.689,78.672,78.689,68800000.0
2008-08-06 18:37:00,78.692,78.732,78.692,78.732,36800000.0
2008-08-06 18:38:00,78.733,78.733,78.712,78.716,50000000.0
2008-08-06 18:39:00,78.706,78.706,78.689,78.69,76800000.0
2008-08-06 18:40:00,78.667,78.719,78.667,78.719,66000000.0
2008-08-06 18:41:00,78.717,78.72,78.701,78.708,72400000.0
2008-08-06 18:42:00,78.715,78.724,78.71,78.722,78200000.0
2008-08-06 18:43:00,78.708,78.724,78.704,78.724,50000000.0
2008-08-06 18:44:00,78.718,78.728,78.706,78.728,30400000.0
2008-08-06 18:45:00,78.731,78.731,78.711,78.728,11600000.0
2008-08-06 18:46:00,78.716,78.726,78.709,78.726,12800000.0
2008-08-06 18:47:00,78.729,78.733,78.704,78.705,14400000.0
2008-08-06 18:48:00,78.692,78.695,78.683,78.688,28800000.0
2008-08-06 18:49:00,78.672,78.672,78.661,78.663,24000000.0
2008-08-06 18:50:00,78.658,78.658,78.637,78.637,47200000.0
2008-08-06 18:51:00,78.622,78.624,78.612,78.624,12800000.0
2008-08-06 18:52:00,78.629,78.638,78.628,78.628,19200000.0
2008-08-06 18:53:00,78.63,78.667,78.63,78.667,30400000.0
2008-08-06 18:54:00,78.693,78.722,78.689,78.722,19200000.0
2008-08-06 18:55:00,78.736,78.74,78.726,78.732,21800000.0
2008-08-06 18:56:00,78.728,78.728,78.708,78.708,16000000.0
2008-08-06 18:57:00,78.722,78.735,78.71,78.71,19200000.0
2008-08-06 18:58:00,78.72,78.72,78.695,78.695,32000000.0
2008-08-06 18:59:00,78.695,78.702,78.694,78.694,32000000.0
2008-08-06 19:00:00,78.678,78.678,78.659,78.659,14400000.0
2008-08-06 19:01:00,78.662,78.675,78.654,78.654,19200000.0
2008-08-06 19:02:00,78.669,78.681,78.669,78.672,44000000.0
2008-08-06 19:03:00,78.681,78.697,78.681,78.694,14400000.0
2008-08-06 19:04:00,78.698,78.73,78.698,78.705,17600000.0
2008-08-06 19:05:00,78.705,78.705,78.691,78.691,22400000.0
2008-08-06 19:06:00,78.687,78.687,78.674,78.68,55800000.0
2008-08-06 19:07:00,78.671,78.678,78.67,78.67,35400000.0
2008-08-06 19:08:00,78.666,78.682,78.666,78.682,21800000.0
2008-08-06 19:09:00,78.686,78.691,78.683,78.685,12800000.0
2008-08-06 19:10:00,78.686,78.687,78.683,78.686,8000000.0
2008-08-06 19:11:00,78.658,78.667,78.652,78.661,30400000.0
2008-08-06 19:12:00,78.653,78.678,78.653,78.662,22800000.0
2008-08-06 19:13:00,78.683,78.688,78.683,78.683,12800000.0
2008-08-06 19:14:00,78.658,78.685,78.658,78.685,12800000.0
2008-08-06 19:15:00,78.668,78.677,78.659,78.676,16000000.0
2008-08-06 19:16:00,78.699,78.706,78.687,78.697,12800000.0
2008-08-06 19:17:00,78.708,78.716,78.705,78.716,14400000.0
2008-08-06 19:18:00,78.716,78.716,78.708,78.708,32000000.0
2008-08-06 19:19:00,78.712,78.716,78.708,78.714,11200000.0
2008-08-06 19:20:00,78.719,78.724,78.711,78.72,14400000.0
2008-08-06 19:21:00,78.712,78.712,78.691,78.691,17600000.0
2008-08-06 19:22:00,78.694,78.703,78.688,78.703,14400000.0
2008-08-06 19:23:00,78.708,78.719,78.699,78.716,16000000.0
2008-08-06 19:24:00,78.725,78.74,78.725,78.728,48400000.0
2008-08-06 19:25:00,78.731,78.74,78.73,78.735,11200000.0
2008-08-06 19:26:00,78.753,78.756,78.749,78.754,41600000.0
2008-08-06 19:27:00,78.755,78.765,78.755,78.757,14400000.0
2008-08-06 19:28:00,78.747,78.752,78.737,78.752,12800000.0
2008-08-06 19:29:00,78.735,78.736,78.726,78.732,12800000.0
2008-08-06 19:30:00,78.736,78.736,78.726,78.728,11200000.0
2008-08-06 19:31:00,78.717,78.728,78.717,78.728,12800000.0
2008-08-06 19:32:00,78.731,78.733,78.729,78.729,11200000.0
2008-08-06 19:33:00,78.726,78.726,78.702,78.702,11200000.0
2008-08-06 19:34:00,78.703,78.705,78.695,78.696,12800000.0
2008-08-06 19:35:00,78.692,78.696,78.685,78.69,17000000.0
2008-08-06 19:36:00,78.687,78.687,78.676,78.685,16000000.0
2008-08-06 19:37:00,78.681,78.689,78.676,78.676,11200000.0
2008-08-06 19:38:00,78.671,78.671,78.662,78.662,11200000.0
2008-08-06 19:39:00,78.641,78.652,78.637,78.644,12800000.0
2008-08-06 19:40:00,78.632,78.657,78.632,78.657,11600000.0
2008-08-06 19:41:00,78.658,78.658,78.651,78.655,11200000.0
2008-08-06 19:42:00,78.629,78.634,78.627,78.631,11200000.0
2008-08-06 19:43:00,78.659,78.664,78.653,78.663,19200000.0
2008-08-06 19:44:00,78.659,78.659,78.642,78.652,11200000.0
2008-08-06 19:45:00,78.68,78.694,78.676,78.694,16000000.0
2008-08-06 19:46:00,78.69,78.698,78.69,78.696,14400000.0
2008-08-06 19:47:00,78.703,78.71,78.698,78.705,17600000.0
2008-08-06 19:48:00,78.706,78.706,78.683,78.683,12800000.0
2008-08-06 19:49:00,78.68,78.685,78.676,78.685,30400000.0
2008-08-06 19:50:00,78.655,78.678,78.655,78.667,12800000.0
2008-08-06 19:51:00,78.685,78.685,78.648,78.648,12800000.0
2008-08-06 19:52:00,78.611,78.654,78.605,78.654,15400000.0
2008-08-06 19:53:00,78.66,78.66,78.646,78.646,12800000.0
2008-08-06 19:54:00,78.63,78.651,78.63,78.651,12800000.0
2008-08-06 19:55:00,78.656,78.661,78.655,78.661,11600000.0
2008-08-06 19:56:00,78.658,78.672,78.658,78.668,16000000.0
2008-08-06 19:57:00,78.669,78.669,78.641,78.641,9600000.0
2008-08-06 19:58:00,78.623,78.63,78.623,78.63,11200000.0
2008-08-06 19:59:00,78.634,78.645,78.633,78.645,13200000.0
2008-08-06 20:00:00,78.634,78.636,78.622,78.628,17600000.0
2008-08-06 20:01:00,78.597,78.615,78.597,78.615,11200000.0
2008-08-06 20:02:00,78.598,78.608,78.595,78.608,17600000.0
2008-08-06 20:03:00,78.624,78.63,78.621,78.63,16000000.0
2008-08-06 20:04:00,78.623,78.639,78.623,78.638,30400000.0
2008-08-06 20:05:00,78.639,78.639,78.625,78.632,12800000.0
2008-08-06 20:06:00,78.625,78.628,78.625,78.626,11200000.0
2008-08-06 20:07:00,78.621,78.625,78.616,78.624,9600000.0
2008-08-06 20:08:00,78.616,78.621,78.607,78.621,38400000.0
2008-08-06 20:09:00,78.62,78.62,78.611,78.613,11200000.0
2008-08-06 20:10:00,78.62,78.622,78.616,78.622,16000000.0
2008-08-06 20:11:00,78.631,78.631,78.617,78.617,11200000.0
2008-08-06 20:12:00,78.617,78.623,78.617,78.62,11200000.0
2008-08-06 20:13:00,78.62,78.62,78.603,78.603,26600000.0
2008-08-06 20:14:00,78.608,78.618,78.553,78.618,14400000.0
2008-08-06 20:15:00,78.611,78.63,78.611,78.63,17600000.0
2008-08-06 20:16:00,78.636,78.643,78.635,78.642,28800000.0
2008-08-06 20:17:00,78.635,78.639,78.625,78.63,33600000.0
2008-08-06 20:18:00,78.63,78.639,78.625,78.634,32000000.0
2008-08-06 20:19:00,78.631,78.638,78.631,78.637,11600000.0
2008-08-06 20:20:00,78.62,78.634,78.62,78.634,19200000.0
2008-08-06 20:21:00,78.64,78.646,78.617,78.638,16000000.0
2008-08-06 20:22:00,78.626,78.642,78.626,78.636,14400000.0
2008-08-06 20:23:00,78.639,78.646,78.636,78.636,12800000.0
2008-08-06 20:24:00,78.64,78.652,78.639,78.642,16000000.0
2008-08-06 20:25:00,78.642,78.651,78.642,78.648,11200000.0
2008-08-06 20:26:00,78.653,78.653,78.639,78.64,16000000.0
2008-08-06 20:27:00,78.644,78.65,78.64,78.64,12800000.0
2008-08-06 20:28:00,78.646,78.646,78.633,78.64,11200000.0
2008-08-06 20:29:00,78.613,78.632,78.613,78.632,12800000.0
2008-08-06 20:30:00,78.641,78.646,78.635,78.637,27200000.0
2008-08-06 20:31:00,78.641,78.644,78.635,78.643,8000000.0
2008-08-06 20:32:00,78.637,78.637,78.618,78.631,12800000.0
2008-08-06 20:33:00,78.651,78.672,78.651,78.672,12200000.0
2008-08-06 20:34:00,78.65,78.652,78.643,78.643,11200000.0
2008-08-06 20:35:00,78.645,78.645,78.641,78.644,11200000.0
2008-08-06 20:36:00,78.636,78.636,78.622,78.628,16000000.0
2008-08-06 20:37:00,78.632,78.641,78.632,78.635,8000000.0
2008-08-06 20:38:00,78.619,78.623,78.614,78.622,12800000.0
2008-08-06 20:39:00,78.629,78.634,78.625,78.634,14400000.0
2008-08-06 20:40:00,78.616,78.627,78.616,78.617,10600000.0
2008-08-06 20:41:00,78.616,78.621,78.615,78.616,14400000.0
2008-08-06 20:42:00,78.635,78.643,78.628,78.639,11200000.0
2008-08-06 20:43:00,78.666,78.666,78.656,78.656,14400000.0
2008-08-06 20:44:00,78.672,78.672,78.651,78.651,10000000.0
2008-08-06 20:45:00,78.649,78.654,78.646,78.654,12800000.0
2008-08-06 20:46:00,78.646,78.655,78.644,78.649,14400000.0
2008-08-06 20:47:00,78.653,78.656,78.642,78.642,8000000.0
2008-08-06 20:48:00,78.659,78.659,78.652,78.655,17600000.0
2008-08-06 20:49:00,78.656,78.656,78.631,78.631,11200000.0
2008-08-06 20:50:00,78.64,78.643,78.637,78.637,16000000.0
2008-08-06 20:51:00,78.626,78.629,78.613,78.613,28800000.0
2008-08-06 20:52:00,78.6,78.616,78.6,78.609,12800000.0
2008-08-06 20:53:00,78.618,78.634,78.618,78.634,16000000.0
2008-08-06 20:54:00,78.622,78.635,78.622,78.635,12800000.0
2008-08-06 20:55:00,78.631,78.632,78.613,78.631,11200000.0
2008-08-06 20:56:00,78.63,78.637,78.627,78.637,12800000.0
2008-08-06 20:57:00,78.638,78.645,78.633,78.634,12800000.0
2008-08-06 20:58:00,78.643,78.662,78.639,78.643,16000000.0
2008-08-06 20:59:00,78.664,78.691,78.664,78.69,11200000.0
2008-08-06 21:00:00,78.671,78.671,78.644,78.655,17600000.0
2008-08-06 21:01:00,78.637,78.656,78.631,78.653,11200000.0
2008-08-06 21:02:00,78.655,78.655,78.636,78.636,16000000.0
2008-08-06 21:03:00,78.633,78.633,78.609,78.61,12800000.0
2008-08-06 21:04:00,78.602,78.606,78.589,78.593,14400000.0
2008-08-06 21:05:00,78.601,78.609,78.596,78.602,12800000.0
2008-08-06 21:06:00,78.599,78.626,78.599,78.626,12800000.0
2008-08-06 21:07:00,78.628,78.628,78.607,78.619,14400000.0
2008-08-06 21:08:00,78.634,78.647,78.63,78.647,16000000.0
2008-08-06 21:09:00,78.649,78.655,78.644,78.65,9600000.0
2008-08-06 21:10:00,78.62,78.632,78.603,78.603,12800000.0
2008-08-06 21:11:00,78.637,78.645,78.626,78.642,12800000.0
2008-08-06 21:12:00,78.652,78.659,78.652,78.659,12800000.0
2008-08-06 21:13:00,78.662,78.672,78.66,78.668,15400000.0
2008-08-06 21:14:00,78.677,78.685,78.666,78.684,12800000.0
2008-08-06 21:15:00,78.688,78.688,78.677,78.677,11200000.0
2008-08-06 21:16:00,78.68,78.68,78.673,78.678,19200000.0
2008-08-06 21:17:00,78.67,78.67,78.652,78.653,14400000.0
2008-08-06 21:18:00,78.632,78.647,78.624,78.634,11200000.0
2008-08-06 21:19:00,78.64,78.672,78.64,78.672,11200000.0
2008-08-06 21:20:00,78.695,78.732,78.695,78.717,14800000.0
2008-08-06 21:21:00,78.714,78.714,78.704,78.713,8000000.0
2008-08-06 21:22:00,78.717,78.726,78.713,78.726,12800000.0
2008-08-06 21:23:00,78.731,78.742,78.722,78.742,12800000.0
2008-08-06 21:24:00,78.744,78.752,78.738,78.738,11200000.0
2008-08-06 21:25:00,78.745,78.745,78.732,78.733,17600000.0
2008-08-06 21:26:00,78.725,78.725,78.699,78.715,23400000.0
2008-08-06 21:27:00,78.734,78.737,78.728,78.733,22400000.0
2008-08-06 21:28:00,78.74,78.74,78.723,78.725,11200000.0
2008-08-06 21:29:00,78.727,78.73,78.725,78.729,27200000.0
2008-08-06 21:30:00,78.728,78.73,78.72,78.723,12800000.0
2008-08-06 21:31:00,78.72,78.722,78.717,78.717,16000000.0
2008-08-06 21:32:00,78.721,78.721,78.683,78.696,14400000.0
2008-08-06 21:33:00,78.717,78.719,78.708,78.708,11200000.0
2008-08-06 21:34:00,78.721,78.721,78.703,78.704,17600000.0
2008-08-06 21:35:00,78.691,78.691,78.677,78.677,14400000.0
2008-08-06 21:36:00,78.662,78.665,78.651,78.659,11200000.0
2008-08-06 21:37:00,78.668,78.669,78.65,78.669,16000000.0
2008-08-06 21:38:00,78.66,78.678,78.66,78.666,14400000.0
2008-08-06 21:39:00,78.657,78.663,78.656,78.662,12800000.0
2008-08-06 21:40:00,78.664,78.669,78.662,78.663,9600000.0
2008-08-06 21:41:00,78.665,78.676,78.584,78.661,11200000.0
2008-08-06 21:42:00,78.689,78.705,78.679,78.703,14400000.0
2008-08-06 21:43:00,78.713,78.716,78.699,78.716,14800000.0
2008-08-06 21:44:00,78.719,78.719,78.705,78.705,17600000.0
2008-08-06 21:45:00,78.7,78.7,78.679,78.683,17400000.0
2008-08-06 21:46:00,78.683,78.69,78.677,78.681,14400000.0
2008-08-06 21:47:00,78.669,78.673,78.667,78.669,11200000.0
2008-08-06 21:48:00,78.657,78.657,78.636,78.654,35200000.0
2008-08-06 21:49:00,78.659,78.674,78.659,78.668,11200000.0
2008-08-06 21:50:00,78.657,78.657,78.637,78.643,12800000.0
2008-08-06 21:51:00,78.66,78.664,78.653,78.653,17600000.0
2008-08-06 21:52:00,78.651,78.671,78.651,78.671,11200000.0
2008-08-06 21:53:00,78.685,78.69,78.684,78.688,10600000.0
2008-08-06 21:54:00,78.699,78.705,78.696,78.7,11200000.0
2008-08-06 21:55:00,78.687,78.695,78.687,78.692,12800000.0
2008-08-06 21:56:00,78.719,78.743,78.719,78.734,12800000.0
2008-08-06 21:57:00,78.743,78.752,78.743,78.75,17600000.0
2008-08-06 21:58:00,78.746,78.755,78.746,78.755,8000000.0
2008-08-06 21:59:00,78.783,78.798,78.783,78.79,12800000.0
2008-08-06 22:00:00,78.812,78.823,78.811,78.816,17600000.0
2008-08-06 22:01:00,78.801,78.807,78.801,78.804,10600000.0
2008-08-06 22:02:00,78.801,78.801,78.78,78.78,11200000.0
2008-08-06 22:03:00,78.757,78.757,78.751,78.751,17600000.0
2008-08-06 22:04:00,78.746,78.746,78.737,78.744,16000000.0
2008-08-06 22:05:00,78.774,78.805,78.774,78.801,11200000.0
2008-08-06 22:06:00,78.813,78.828,78.813,78.824,12200000.0
2008-08-06 22:07:00,78.804,78.804,78.769,78.775,16000000.0
2008-08-06 22:08:00,78.763,78.767,78.748,78.764,16000000.0
2008-08-06 22:09:00,78.754,78.76,78.741,78.76,12800000.0
2008-08-06 22:10:00,78.763,78.771,78.763,78.769,12800000.0
2008-08-06 22:11:00,78.764,78.764,78.751,78.751,11200000.0
2008-08-06 22:12:00,78.746,78.752,78.732,78.752,12800000.0
2008-08-06 22:13:00,78.753,78.767,78.751,78.767,12800000.0
2008-08-06 22:14:00,78.758,78.765,78.755,78.762,12800000.0
2008-08-06 22:15:00,78.759,78.759,78.738,78.742,14400000.0
2008-08-06 22:16:00,78.765,78.765,78.754,78.765,17600000.0
2008-08-06 22:17:00,78.771,78.771,78.76,78.765,11600000.0
2008-08-06 22:18:00,78.754,78.759,78.748,78.753,11200000.0
2008-08-06 22:19:00,78.732,78.734,78.707,78.714,12200000.0
2008-08-06 22:20:00,78.748,78.769,78.748,78.764,12800000.0
2008-08-06 22:21:00,78.755,78.758,78.739,78.757,17600000.0
2008-08-06 22:22:00,78.764,78.77,78.755,78.755,12800000.0
2008-08-06 22:23:00,78.747,78.758,78.747,78.757,12800000.0
2008-08-06 22:24:00,78.757,78.757,78.748,78.748,11200000.0
2008-08-06 22:25:00,78.748,78.75,78.739,78.739,16000000.0
2008-08-06 22:26:00,78.755,78.755,78.743,78.743,11200000.0
2008-08-06 22:27:00,78.747,78.747,78.739,78.739,12800000.0
2008-08-06 22:28:00,78.741,78.741,78.715,78.715,11200000.0
2008-08-06 22:29:00,78.744,78.744,78.727,78.731,16000000.0
2008-08-06 22:30:00,78.732,78.747,78.729,78.747,17600000.0
2008-08-06 22:31:00,78.746,78.746,78.736,78.738,11200000.0
2008-08-06 22:32:00,78.735,78.735,78.696,78.696,12800000.0
2008-08-06 22:33:00,78.704,78.714,78.701,78.701,11200000.0
2008-08-06 22:34:00,78.715,78.715,78.701,78.711,12800000.0
2008-08-06 22:35:00,78.703,78.708,78.698,78.703,12800000.0
2008-08-06 22:36:00,78.69,78.69,78.67,78.673,43200000.0
2008-08-06 22:37:00,78.676,78.689,78.676,78.681,25000000.0
2008-08-06 22:38:00,78.694,78.696,78.684,78.694,17600000.0
2008-08-06 22:39:00,78.69,78.703,78.69,78.699,12800000.0
2008-08-06 22:40:00,78.7,78.708,78.695,78.703,18000000.0
2008-08-06 22:41:00,78.703,78.703,78.689,78.69,11200000.0
2008-08-06 22:42:00,78.687,78.696,78.682,78.696,8000000.0
2008-08-06 22:43:00,78.683,78.722,78.683,78.722,16000000.0
2008-08-06 22:44:00,78.711,78.722,78.684,78.684,12800000.0
2008-08-06 22:45:00,78.664,78.672,78.654,78.666,16000000.0
2008-08-06 22:46:00,78.663,78.663,78.652,78.659,11600000.0
2008-08-06 22:47:00,78.647,78.658,78.641,78.641,17600000.0
2008-08-06 22:48:00,78.645,78.649,78.641,78.642,10600000.0
2008-08-06 22:49:00,78.631,78.637,78.626,78.637,12800000.0
2008-08-06 22:50:00,78.643,78.656,78.641,78.656,11200000.0
2008-08-06 22:51:00,78.664,78.691,78.664,78.691,11200000.0
2008-08-06 22:52:00,78.688,78.703,78.688,78.703,11200000.0
2008-08-06 22:53:00,78.708,78.713,78.7,78.71,18000000.0
2008-08-06 22:54:00,78.71,78.712,78.702,78.702,12800000.0
2008-08-06 22:55:00,78.698,78.705,78.697,78.705,12800000.0
2008-08-06 22:56:00,78.7,78.722,78.694,78.722,17600000.0
2008-08-06 22:57:00,78.724,78.733,78.724,78.726,17600000.0
2008-08-06 22:58:00,78.734,78.75,78.734,78.747,14400000.0
2008-08-06 22:59:00,78.759,78.759,78.749,78.75,17600000.0
2008-08-06 23:00:00,78.746,78.754,78.733,78.754,17600000.0
2008-08-06 23:01:00,78.747,78.766,78.747,78.752,14400000.0
2008-08-06 23:02:00,78.749,78.756,78.742,78.742,17600000.0
2008-08-06 23:03:00,78.742,78.746,78.737,78.744,16000000.0
2008-08-06 23:04:00,78.729,78.729,78.715,78.723,11200000.0
2008-08-06 23:05:00,78.693,78.719,78.693,78.697,33600000.0
2008-08-06 23:06:00,78.719,78.719,78.706,78.706,12800000.0
2008-08-06 23:07:00,78.71,78.718,78.704,78.714,12800000.0
2008-08-06 23:08:00,78.71,78.71,78.698,78.702,15400000.0
2008-08-06 23:09:00,78.695,78.695,78.672,78.672,17600000.0
2008-08-06 23:10:00,78.671,78.674,78.668,78.674,12800000.0
2008-08-06 23:11:00,78.691,78.691,78.672,78.672,11200000.0
2008-08-06 23:12:00,78.679,78.692,78.679,78.691,16000000.0
2008-08-06 23:13:00,78.69,78.69,78.685,78.686,12800000.0
2008-08-06 23:14:00,78.696,78.706,78.696,78.704,8000000.0
2008-08-06 23:15:00,78.702,78.711,78.701,78.71,11200000.0
2008-08-06 23:16:00,78.714,78.728,78.714,78.72,17600000.0
2008-08-06 23:17:00,78.713,78.719,78.711,78.711,11200000.0
2008-08-06 23:18:00,78.697,78.705,78.697,78.705,11200000.0
2008-08-06 23:19:00,78.706,78.709,78.699,78.707,12800000.0
2008-08-06 23:20:00,78.694,78.708,78.688,78.697,14400000.0
2008-08-06 23:21:00,78.674,78.685,78.674,78.674,16000000.0
2008-08-06 23:22:00,78.66,78.663,78.654,78.654,11200000.0
2008-08-06 23:23:00,78.655,78.655,78.641,78.642,11200000.0
2008-08-06 23:24:00,78.636,78.645,78.632,78.645,11600000.0
2008-08-06 23:25:00,78.637,78.644,78.636,78.643,14400000.0
2008-08-06 23:26:00,78.656,78.656,78.646,78.646,12800000.0
2008-08-06 23:27:00,78.646,78.646,78.637,78.637,17600000.0
2008-08-06 23:28:00,78.642,78.655,78.634,78.646,16000000.0
2008-08-06 23:29:00,78.626,78.636,78.624,78.629,11200000.0
2008-08-06 23:30:00,78.63,78.642,78.629,78.636,16000000.0
2008-08-06 23:31:00,78.634,78.643,78.631,78.634,12800000.0
2008-08-06 23:32:00,78.638,78.66,78.638,78.656,17600000.0
2008-08-06 23:33:00,78.659,78.659,78.647,78.647,12800000.0
2008-08-06 23:34:00,78.652,78.652,78.643,78.643,16000000.0
2008-08-06 23:35:00,78.653,78.66,78.651,78.656,16000000.0
2008-08-06 23:36:00,78.664,78.672,78.658,78.661,12800000.0
2008-08-06 23:37:00,78.658,78.658,78.645,78.652,12800000.0
2008-08-06 23:38:00,78.661,78.674,78.661,78.673,11200000.0
2008-08-06 23:39:00,78.669,78.669,78.654,78.657,12800000.0
2008-08-06 23:40:00,78.643,78.643,78.603,78.605,35200000.0
2008-08-06 23:41:00,78.616,78.649,78.616,78.639,13200000.0
2008-08-06 23:42:00,78.625,78.633,78.623,78.633,17600000.0
2008-08-06 23:43:00,78.657,78.658,78.646,78.647,14800000.0
2008-08-06 23:44:00,78.648,78.655,78.643,78.649,16000000.0
2008-08-06 23:45:00,78.649,78.653,78.636,78.638,11200000.0
2008-08-06 23:46:00,78.635,78.645,78.635,78.643,17600000.0
2008-08-06 23:47:00,78.659,78.666,78.657,78.657,13200000.0
2008-08-06 23:48:00,78.659,78.664,78.653,78.657,18000000.0
2008-08-06 23:49:00,78.66,78.66,78.639,78.642,15400000.0
2008-08-06 23:50:00,78.644,78.648,78.643,78.646,11200000.0
2008-08-06 23:51:00,78.643,78.646,78.633,78.645,12800000.0
2008-08-06 23:52:00,78.641,78.651,78.636,78.651,12800000.0
2008-08-06 23:53:00,78.656,78.656,78.627,78.653,14400000.0
2008-08-06 23:54:00,78.656,78.657,78.626,78.653,14400000.0
2008-08-06 23:55:00,78.658,78.658,78.632,78.638,12800000.0
2008-08-06 23:56:00,78.637,78.637,78.544,78.544,11200000.0
2008-08-06 23:57:00,78.639,78.639,78.619,78.625,12800000.0
2008-08-06 23:58:00,78.621,78.629,78.607,78.629,11200000.0
2008-08-06 23:59:00,78.629,78.629,78.618,78.619,14400000.0
2008-08-07 00:00:00,78.613,78.622,78.601,78.612,17600000.0
2008-08-07 00:01:00,78.614,78.614,78.601,78.602,12800000.0
2008-08-07 00:02:00,78.596,78.596,78.557,78.58,11200000.0
2008-08-07 00:03:00,78.589,78.589,78.574,78.574,12800000.0
2008-08-07 00:04:00,78.57,78.592,78.57,78.583,9000000.0
2008-08-07 00:05:00,78.58,78.591,78.57,78.591,11200000.0
2008-08-07 00:06:00,78.618,78.618,78.581,78.581,11200000.0
2008-08-07 00:07:00,78.595,78.598,78.592,78.595,12800000.0
2008-08-07 00:08:00,78.583,78.592,78.583,78.592,12800000.0
2008-08-07 00:09:00,78.589,78.589,78.576,78.578,12800000.0
2008-08-07 00:10:00,78.589,78.597,78.586,78.597,12800000.0
2008-08-07 00:11:00,78.593,78.609,78.593,78.607,16000000.0
2008-08-07 00:12:00,78.609,78.609,78.594,78.594,12800000.0
2008-08-07 00:13:00,78.6,78.616,78.589,78.616,12800000.0
2008-08-07 00:14:00,78.608,78.608,78.587,78.587,14400000.0
2008-08-07 00:15:00,78.597,78.612,78.595,78.61,28800000.0
2008-08-07 00:16:00,78.606,78.606,78.592,78.593,14400000.0
2008-08-07 00:17:00,78.585,78.606,78.583,78.583,17600000.0
2008-08-07 00:18:00,78.599,78.603,78.595,78.603,12800000.0
2008-08-07 00:19:00,78.596,78.602,78.596,78.602,12800000.0
2008-08-07 00:20:00,78.601,78.603,78.596,78.596,17600000.0
2008-08-07 00:21:00,78.594,78.599,78.578,78.586,12800000.0
2008-08-07 00:22:00,78.586,78.609,78.586,78.596,18000000.0
2008-08-07 00:23:00,78.616,78.632,78.616,78.632,11200000.0
2008-08-07 00:24:00,78.642,78.659,78.638,78.649,14400000.0
2008-08-07 00:25:00,78.635,78.652,78.635,78.652,13200000.0
2008-08-07 00:26:00,78.648,78.648,78.635,78.635,12800000.0
2008-08-07 00:27:00,78.627,78.637,78.627,78.633,17600000.0
2008-08-07 00:28:00,78.625,78.63,78.624,78.63,31400000.0
2008-08-07 00:29:00,78.608,78.608,78.605,78.608,12800000.0
2008-08-07 00:30:00,78.624,78.64,78.624,78.633,11200000.0
2008-08-07 00:31:00,78.63,78.63,78.618,78.618,11200000.0
2008-08-07 00:32:00,78.59,78.618,78.59,78.618,12800000.0
2008-08-07 00:33:00,78.625,78.625,78.608,78.619,12200000.0
2008-08-07 00:34:00,78.615,78.615,78.597,78.598,18000000.0
2008-08-07 00:35:00,78.581,78.594,78.577,78.588,28800000.0
2008-08-07 00:36:00,78.591,78.597,78.587,78.59,17600000.0
2008-08-07 00:37:00,78.603,78.609,78.6,78.603,12800000.0
2008-08-07 00:38:00,78.608,78.61,78.597,78.597,11200000.0
2008-08-07 00:39:00,78.597,78.611,78.597,78.602,9600000.0
2008-08-07 00:40:00,78.605,78.635,78.605,78.635,15400000.0
2008-08-07 00:41:00,78.639,78.639,78.625,78.625,12800000.0
2008-08-07 00:42:00,78.624,78.642,78.603,78.606,12800000.0
2008-08-07 00:43:00,78.573,78.578,78.568,78.574,11200000.0
2008-08-07 00:44:00,78.566,78.566,78.525,78.529,17600000.0
2008-08-07 00:45:00,78.622,78.774,78.622,78.774,11200000.0
2008-08-07 00:46:00,78.791,78.791,78.762,78.762,14400000.0
2008-08-07 00:47:00,78.75,78.768,78.748,78.768,12800000.0
2008-08-07 00:48:00,78.778,78.806,78.767,78.806,12800000.0
2008-08-07 00:49:00,78.807,78.807,78.798,78.798,16000000.0
2008-08-07 00:50:00,78.818,78.83,78.818,78.819,14400000.0
2008-08-07 00:51:00,78.824,78.829,78.819,78.824,17600000.0
2008-08-07 00:52:00,78.834,78.848,78.834,78.836,11200000.0
2008-08-07 00:53:00,78.852,78.901,78.852,78.901,17600000.0
2008-08-07 00:54:00,78.919,78.928,78.913,78.924,17600000.0
2008-08-07 00:55:00,78.904,78.921,78.904,78.921,28800000.0
2008-08-07 00:56:00,78.918,78.945,78.91,78.945,12800000.0
2008-08-07 00:57:00,78.972,78.972,78.949,78.949,12800000.0
2008-08-07 00:58:00,78.936,78.936,78.931,78.933,12800000.0
2008-08-07 00:59:00,78.923,78.931,78.923,78.928,11200000.0
2008-08-07 01:00:00,78.919,78.926,78.902,78.902,15400000.0
2008-08-07 01:01:00,78.891,78.897,78.881,78.897,10000000.0
2008-08-07 01:02:00,78.909,78.913,78.908,78.913,11200000.0
2008-08-07 01:03:00,78.908,78.912,78.905,78.912,22800000.0
2008-08-07 01:04:00,78.915,78.915,78.896,78.902,12800000.0
2008-08-07 01:05:00,78.919,78.932,78.917,78.917,12800000.0
2008-08-07 01:06:00,78.882,78.882,78.814,78.874,12800000.0
2008-08-07 01:07:00,78.86,78.86,78.841,78.854,11200000.0
2008-08-07 01:08:00,78.868,78.877,78.865,78.865,16000000.0
2008-08-07 01:09:00,78.867,78.905,78.867,78.905,16000000.0
2008-08-07 01:10:00,78.912,78.922,78.901,78.901,16000000.0
2008-08-07 01:11:00,78.898,78.898,78.889,78.893,11200000.0
2008-08-07 01:12:00,78.883,78.883,78.872,78.88,16000000.0
2008-08-07 01:13:00,78.898,78.898,78.888,78.89,18000000.0
2008-08-07 01:14:00,78.892,78.893,78.882,78.893,16000000.0
2008-08-07 01:15:00,78.909,78.916,78.897,78.897,17600000.0
2008-08-07 01:16:00,78.901,78.904,78.898,78.902,25600000.0
2008-08-07 01:17:00,78.917,78.967,78.917,78.967,12800000.0
2008-08-07 01:18:00,78.971,78.971,78.952,78.963,12800000.0
2008-08-07 01:19:00,78.968,78.972,78.962,78.963,11200000.0
2008-08-07 01:20:00,78.947,78.947,78.936,78.936,11200000.0
2008-08-07 01:21:00,78.907,78.907,78.897,78.904,11200000.0
2008-08-07 01:22:00,78.927,78.953,78.927,78.951,12800000.0
2008-08-07 01:23:00,78.959,78.961,78.928,78.928,11200000.0
2008-08-07 01:24:00,78.89,78.912,78.888,78.912,12800000.0
2008-08-07 01:25:00,78.926,78.955,78.926,78.955,11200000.0
2008-08-07 01:26:00,78.95,78.95,78.932,78.932,11200000.0
2008-08-07 01:27:00,78.95,78.963,78.948,78.963,16000000.0
2008-08-07 01:28:00,78.965,78.965,78.948,78.954,14400000.0
2008-08-07 01:29:00,78.949,78.955,78.946,78.951,16000000.0
2008-08-07 01:30:00,78.948,78.953,78.946,78.946,11200000.0
2008-08-07 01:31:00,78.962,78.978,78.959,78.967,11200000.0
2008-08-07 01:32:00,78.98,78.982,78.969,78.969,12800000.0
2008-08-07 01:33:00,78.956,78.961,78.949,78.955,11600000.0
2008-08-07 01:34:00,78.963,78.971,78.961,78.971,24000000.0
2008-08-07 01:35:00,78.972,78.98,78.97,78.98,12800000.0
2008-08-07 01:36:00,78.976,78.976,78.964,78.965,11200000.0
2008-08-07 01:37:00,78.968,78.977,78.968,78.969,13200000.0
2008-08-07 01:38:00,78.946,78.963,78.944,78.963,17600000.0
2008-08-07 01:39:00,78.973,78.976,78.958,78.958,14400000.0
2008-08-07 01:40:00,78.961,78.973,78.956,78.959,11200000.0
2008-08-07 01:41:00,78.983,78.983,78.962,78.976,12800000.0
2008-08-07 01:42:00,78.971,78.978,78.971,78.972,11200000.0
2008-08-07 01:43:00,78.986,78.986,78.978,78.979,7400000.0
2008-08-07 01:44:00,78.975,78.985,78.975,78.985,11200000.0
2008-08-07 01:45:00,78.987,78.987,78.972,78.982,12800000.0
2008-08-07 01:46:00,78.969,78.99,78.969,78.978,16000000.0
2008-08-07 01:47:00,78.97,78.976,78.954,78.968,12800000.0
2008-08-07 01:48:00,78.951,78.966,78.946,78.965,12800000.0
2008-08-07 01:49:00,78.989,78.997,78.989,78.989,12800000.0
2008-08-07 01:50:00,78.98,78.98,78.967,78.976,14400000.0
2008-08-07 01:51:00,78.983,78.983,78.959,78.959,17600000.0
2008-08-07 01:52:00,78.954,78.959,78.947,78.959,20800000.0
2008-08-07 01:53:00,78.957,78.97,78.956,78.97,8000000.0
2008-08-07 01:54:00,78.956,78.969,78.95,78.953,12800000.0
2008-08-07 01:55:00,78.973,78.973,78.965,78.97,8000000.0
2008-08-07 01:56:00,78.974,78.978,78.973,78.978,12800000.0
2008-08-07 01:57:00,78.975,78.975,78.95,78.95,19200000.0
2008-08-07 01:58:00,78.957,78.957,78.948,78.948,11200000.0
2008-08-07 01:59:00,78.941,78.941,78.931,78.931,11200000.0
2008-08-07 02:00:00,78.924,78.924,78.907,78.916,12800000.0
2008-08-07 02:01:00,78.908,78.908,78.895,78.9,17600000.0
2008-08-07 02:02:00,78.882,78.888,78.879,78.886,11200000.0
2008-08-07 02:03:00,78.875,78.877,78.86,78.863,16000000.0
2008-08-07 02:04:00,78.863,78.884,78.862,78.884,10600000.0
2008-08-07 02:05:00,78.876,78.876,78.852,78.852,12800000.0
2008-08-07 02:06:00,78.845,78.853,78.84,78.851,14400000.0
2008-08-07 02:07:00,78.84,78.852,78.824,78.837,12800000.0
2008-08-07 02:08:00,78.851,78.86,78.841,78.858,17600000.0
2008-08-07 02:09:00,78.874,78.89,78.872,78.89,16000000.0
2008-08-07 02:10:00,78.903,78.908,78.894,78.902,15400000.0
2008-08-07 02:11:00,78.883,78.884,78.866,78.884,12800000.0
2008-08-07 02:12:00,78.866,78.886,78.861,78.886,17600000.0
2008-08-07 02:13:00,78.881,78.889,78.878,78.879,11200000.0
2008-08-07 02:14:00,78.875,78.875,78.856,78.856,11200000.0
2008-08-07 02:15:00,78.847,78.847,78.831,78.842,11200000.0
2008-08-07 02:16:00,78.848,78.848,78.839,78.84,11200000.0
2008-08-07 02:17:00,78.835,78.835,78.826,78.83,11200000.0
2008-08-07 02:18:00,78.819,78.829,78.817,78.822,12800000.0
2008-08-07 02:19:00,78.817,78.824,78.813,78.824,12800000.0
2008-08-07 02:20:00,78.784,78.811,78.723,78.805,12800000.0
2008-08-07 02:21:00,78.823,78.832,78.821,78.83,17600000.0
2008-08-07 02:22:00,78.823,78.824,78.808,78.824,14800000.0
2008-08-07 02:23:00,78.811,78.817,78.799,78.809,12800000.0
2008-08-07 02:24:00,78.838,78.842,78.834,78.835,11200000.0
2008-08-07 02:25:00,78.837,78.843,78.826,78.826,17600000.0
2008-08-07 02:26:00,78.837,78.846,78.835,78.837,12800000.0
2008-08-07 02:27:00,78.84,78.84,78.819,78.819,11200000.0
2008-08-07 02:28:00,78.809,78.809,78.802,78.809,12800000.0
2008-08-07 02:29:00,78.798,78.803,78.787,78.803,11200000.0
2008-08-07 02:30:00,78.803,78.821,78.803,78.821,12800000.0
2008-08-07 02:31:00,78.81,78.81,78.79,78.795,17600000.0
2008-08-07 02:32:00,78.805,78.828,78.805,78.826,11200000.0
2008-08-07 02:33:00,78.844,78.852,78.827,78.847,11200000.0
2008-08-07 02:34:00,78.848,78.855,78.844,78.85,14400000.0
2008-08-07 02:35:00,78.83,78.849,78.83,78.849,12800000.0
2008-08-07 02:36:00,78.827,78.834,78.824,78.824,12800000.0
2008-08-07 02:37:00,78.833,78.854,78.833,78.844,12800000.0
2008-08-07 02:38:00,78.834,78.834,78.814,78.814,18000000.0
2008-08-07 02:39:00,78.834,78.836,78.827,78.833,15400000.0
2008-08-07 02:40:00,78.832,78.832,78.82,78.821,16000000.0
2008-08-07 02:41:00,78.803,78.823,78.803,78.817,11200000.0
2008-08-07 02:42:00,78.833,78.833,78.817,78.82,11200000.0
2008-08-07 02:43:00,78.809,78.812,78.802,78.802,11200000.0
2008-08-07 02:44:00,78.817,78.817,78.805,78.811,11200000.0
2008-08-07 02:45:00,78.818,78.828,78.818,78.828,11200000.0
2008-08-07 02:46:00,78.823,78.833,78.82,78.833,11200000.0
2008-08-07 02:47:00,78.829,78.837,78.824,78.827,12200000.0
2008-08-07 02:48:00,78.808,78.822,78.73,78.73,11200000.0
2008-08-07 02:49:00,78.827,78.829,78.821,78.823,17600000.0
2008-08-07 02:50:00,78.813,78.813,78.787,78.798,12800000.0
2008-08-07 02:51:00,78.796,78.801,78.784,78.801,11200000.0
2008-08-07 02:52:00,78.784,78.784,78.776,78.784,11200000.0
2008-08-07 02:53:00,78.782,78.786,78.757,78.757,11600000.0
2008-08-07 02:54:00,78.754,78.754,78.704,78.704,12800000.0
2008-08-07 02:55:00,78.704,78.706,78.689,78.689,10600000.0
2008-08-07 02:56:00,78.684,78.711,78.684,78.711,11200000.0
2008-08-07 02:57:00,78.741,78.751,78.734,78.751,11200000.0
2008-08-07 02:58:00,78.724,78.724,78.656,78.656,11200000.0
2008-08-07 02:59:00,78.735,78.738,78.721,78.738,11200000.0
2008-08-07 03:00:00,78.743,78.749,78.739,78.743,12800000.0
2008-08-07 03:01:00,78.744,78.747,78.721,78.721,11200000.0
2008-08-07 03:02:00,78.702,78.706,78.687,78.687,17600000.0
2008-08-07 03:03:00,78.69,78.697,78.679,78.697,14400000.0
2008-08-07 03:04:00,78.682,78.687,78.677,78.681,11200000.0
2008-08-07 03:05:00,78.67,78.683,78.669,78.683,16000000.0
2008-08-07 03:06:00,78.662,78.671,78.653,78.671,16000000.0
2008-08-07 03:07:00,78.667,78.681,78.664,78.664,14400000.0
2008-08-07 03:08:00,78.634,78.66,78.634,78.66,11200000.0
2008-08-07 03:09:00,78.665,78.675,78.664,78.675,11200000.0
2008-08-07 03:10:00,78.667,78.667,78.647,78.656,16000000.0
2008-08-07 03:11:00,78.636,78.641,78.619,78.619,11200000.0
2008-08-07 03:12:00,78.61,78.61,78.568,78.568,11200000.0
2008-08-07 03:13:00,78.555,78.559,78.544,78.559,16000000.0
2008-08-07 03:14:00,78.599,78.599,78.574,78.585,16000000.0
2008-08-07 03:15:00,78.607,78.607,78.599,78.599,17600000.0
2008-08-07 03:16:00,78.595,78.595,78.58,78.583,12800000.0
2008-08-07 03:17:00,78.59,78.591,78.566,78.58,11200000.0
2008-08-07 03:18:00,78.572,78.579,78.565,78.565,11200000.0
2008-08-07 03:19:00,78.586,78.586,78.578,78.585,12800000.0
2008-08-07 03:20:00,78.579,78.583,78.576,78.577,11200000.0
2008-08-07 03:21:00,78.578,78.578,78.565,78.571,14400000.0
2008-08-07 03:22:00,78.571,78.578,78.568,78.578,14400000.0
2008-08-07 03:23:00,78.567,78.592,78.554,78.592,12800000.0
2008-08-07 03:24:00,78.602,78.602,78.579,78.582,11200000.0
2008-08-07 03:25:00,78.586,78.601,78.586,78.596,17600000.0
2008-08-07 03:26:00,78.605,78.609,78.588,78.606,11200000.0
2008-08-07 03:27:00,78.612,78.624,78.612,78.617,14400000.0
2008-08-07 03:28:00,78.612,78.625,78.603,78.625,12800000.0
2008-08-07 03:29:00,78.62,78.62,78.601,78.601,12800000.0
2008-08-07 03:30:00,78.638,78.728,78.638,78.725,14400000.0
2008-08-07 03:31:00,78.722,78.742,78.722,78.742,12800000.0
2008-08-07 03:32:00,78.738,78.784,78.737,78.784,12800000.0
2008-08-07 03:33:00,78.805,78.805,78.773,78.773,11200000.0
2008-08-07 03:34:00,78.766,78.766,78.735,78.745,10600000.0
2008-08-07 03:35:00,78.723,78.723,78.691,78.691,17600000.0
2008-08-07 03:36:00,78.69,78.69,78.673,78.673,12800000.0
2008-08-07 03:37:00,78.678,78.678,78.638,78.638,17600000.0
2008-08-07 03:38:00,78.628,78.637,78.627,78.635,11200000.0
2008-08-07 03:39:00,78.629,78.632,78.562,78.605,14400000.0
2008-08-07 03:40:00,78.609,78.613,78.609,78.612,11200000.0
2008-08-07 03:41:00,78.603,78.621,78.603,78.621,11200000.0
2008-08-07 03:42:00,78.63,78.63,78.623,78.63,12800000.0
2008-08-07 03:43:00,78.634,78.639,78.629,78.639,11600000.0
2008-08-07 03:44:00,78.637,78.637,78.619,78.619,11200000.0
2008-08-07 03:45:00,78.619,78.626,78.619,78.62,10600000.0
2008-08-07 03:46:00,78.636,78.645,78.636,78.644,17600000.0
2008-08-07 03:47:00,78.648,78.65,78.629,78.629,11200000.0
2008-08-07 03:48:00,78.633,78.633,78.629,78.629,11200000.0
2008-08-07 03:49:00,78.623,78.628,78.617,78.628,12800000.0
2008-08-07 03:50:00,78.628,78.634,78.619,78.634,12800000.0
2008-08-07 03:51:00,78.625,78.646,78.62,78.646,12800000.0
2008-08-07 03:52:00,78.649,78.649,78.634,78.642,12200000.0
2008-08-07 03:53:00,78.635,78.648,78.635,78.648,11200000.0
2008-08-07 03:54:00,78.651,78.66,78.638,78.651,12800000.0
2008-08-07 03:55:00,78.648,78.65,78.633,78.647,14400000.0
2008-08-07 03:56:00,78.646,78.654,78.646,78.654,11200000.0
2008-08-07 03:57:00,78.646,78.648,78.639,78.639,12800000.0
2008-08-07 03:58:00,78.635,78.635,78.619,78.623,11200000.0
2008-08-07 03:59:00,78.646,78.682,78.646,78.676,12800000.0
2008-08-07 04:00:00,78.671,78.685,78.666,78.676,14200000.0
2008-08-07 04:01:00,78.679,78.679,78.668,78.674,11200000.0
2008-08-07 04:02:00,78.662,78.662,78.648,78.661,12800000.0
2008-08-07 04:03:00,78.664,78.687,78.664,78.681,12800000.0
2008-08-07 04:04:00,78.671,78.687,78.671,78.682,12800000.0
2008-08-07 04:05:00,78.695,78.704,78.695,78.695,11200000.0
2008-08-07 04:06:00,78.684,78.684,78.659,78.666,13800000.0
2008-08-07 04:07:00,78.664,78.675,78.662,78.675,14400000.0
2008-08-07 04:08:00,78.669,78.675,78.669,78.671,13200000.0
2008-08-07 04:09:00,78.653,78.661,78.653,78.654,11200000.0
2008-08-07 04:10:00,78.659,78.661,78.646,78.661,17600000.0
2008-08-07 04:11:00,78.669,78.675,78.667,78.672,12800000.0
2008-08-07 04:12:00,78.676,78.679,78.676,78.678,12800000.0
2008-08-07 04:13:00,78.677,78.678,78.671,78.672,11200000.0
2008-08-07 04:14:00,78.664,78.664,78.648,78.648,16000000.0
2008-08-07 04:15:00,78.653,78.653,78.628,78.635,12200000.0
2008-08-07 04:16:00,78.647,78.648,78.631,78.64,11200000.0
2008-08-07 04:17:00,78.649,78.655,78.648,78.648,14400000.0
2008-08-07 04:18:00,78.623,78.639,78.623,78.627,12800000.0
2008-08-07 04:19:00,78.637,78.637,78.609,78.628,12800000.0
2008-08-07 04:20:00,78.64,78.645,78.635,78.635,12800000.0
2008-08-07 04:21:00,78.629,78.634,78.618,78.631,11200000.0
2008-08-07 04:22:00,78.63,78.641,78.625,78.635,16000000.0
2008-08-07 04:23:00,78.633,78.633,78.625,78.626,12800000.0
2008-08-07 04:24:00,78.634,78.637,78.627,78.632,12800000.0
2008-08-07 04:25:00,78.637,78.638,78.627,78.631,14400000.0
2008-08-07 04:26:00,78.631,78.634,78.631,78.634,12200000.0
2008-08-07 04:27:00,78.615,78.621,78.606,78.615,17600000.0
2008-08-07 04:28:00,78.63,78.63,78.619,78.626,11200000.0
2008-08-07 04:29:00,78.634,78.637,78.626,78.637,12800000.0
2008-08-07 04:30:00,78.623,78.636,78.619,78.619,11200000.0
2008-08-07 04:31:00,78.623,78.625,78.612,78.625,12800000.0
2008-08-07 04:32:00,78.644,78.65,78.632,78.644,16000000.0
2008-08-07 04:33:00,78.651,78.66,78.649,78.658,16000000.0
2008-08-07 04:34:00,78.663,78.663,78.55,78.641,10600000.0
2008-08-07 04:35:00,78.659,78.659,78.645,78.645,12800000.0
2008-08-07 04:36:00,78.629,78.646,78.629,78.642,11600000.0
2008-08-07 04:37:00,78.645,78.648,78.642,78.642,12800000.0
2008-08-07 04:38:00,78.631,78.644,78.622,78.622,12800000.0
2008-08-07 04:39:00,78.638,78.655,78.638,78.65,12800000.0
2008-08-07 04:40:00,78.649,78.661,78.649,78.66,12800000.0
2008-08-07 04:41:00,78.669,78.669,78.66,78.661,13200000.0
2008-08-07 04:42:00,78.661,78.666,78.654,78.664,17600000.0
2008-08-07 04:43:00,78.669,78.669,78.657,78.66,12800000.0
2008-08-07 04:44:00,78.684,78.684,78.638,78.638,12800000.0
2008-08-07 04:45:00,78.659,78.659,78.651,78.655,17600000.0
2008-08-07 04:46:00,78.626,78.642,78.626,78.638,13800000.0
2008-08-07 04:47:00,78.635,78.646,78.621,78.637,14400000.0
2008-08-07 04:48:00,78.656,78.662,78.65,78.656,17600000.0
2008-08-07 04:50:00,78.672,78.672,78.668,78.67,11200000.0
2008-08-07 04:51:00,78.662,78.662,78.65,78.65,11200000.0
2008-08-07 04:52:00,78.667,78.67,78.656,78.657,12800000.0
2008-08-07 04:53:00,78.656,78.663,78.652,78.652,17600000.0
2008-08-07 04:54:00,78.654,78.662,78.639,78.659,11200000.0
2008-08-07 04:55:00,78.667,78.667,78.659,78.661,11200000.0
2008-08-07 04:56:00,78.662,78.662,78.648,78.654,17600000.0
2008-08-07 04:57:00,78.658,78.658,78.642,78.651,12800000.0
2008-08-07 04:58:00,78.665,78.669,78.66,78.667,11200000.0
2008-08-07 04:59:00,78.672,78.677,78.671,78.673,12800000.0
2008-08-07 05:00:00,78.689,78.689,78.666,78.672,11200000.0
2008-08-07 05:01:00,78.659,78.659,78.634,78.648,14400000.0
2008-08-07 05:02:00,78.647,78.649,78.629,78.629,11200000.0
2008-08-07 05:03:00,78.638,78.648,78.637,78.637,12800000.0
2008-08-07 05:04:00,78.635,78.642,78.632,78.642,12800000.0
2008-08-07 05:05:00,78.632,78.641,78.614,78.614,11200000.0
2008-08-07 05:06:00,78.642,78.642,78.632,78.632,11200000.0
2008-08-07 05:07:00,78.618,78.618,78.589,78.608,14400000.0
2008-08-07 05:08:00,78.634,78.634,78.609,78.613,12800000.0
2008-08-07 05:09:00,78.625,78.637,78.621,78.621,14800000.0
2008-08-07 05:10:00,78.635,78.635,78.626,78.633,11200000.0
2008-08-07 05:11:00,78.626,78.642,78.626,78.635,12800000.0
2008-08-07 05:12:00,78.634,78.648,78.634,78.645,12800000.0
2008-08-07 05:13:00,78.639,78.639,78.622,78.622,12800000.0
2008-08-07 05:14:00,78.654,78.662,78.651,78.652,12800000.0
2008-08-07 05:15:00,78.642,78.643,78.622,78.639,16400000.0
2008-08-07 05:16:00,78.636,78.636,78.612,78.612,11200000.0
2008-08-07 05:17:00,78.612,78.618,78.592,78.592,11200000.0
2008-08-07 05:18:00,78.554,78.563,78.548,78.563,12800000.0
2008-08-07 05:19:00,78.563,78.578,78.561,78.561,16000000.0
2008-08-07 05:20:00,78.556,78.556,78.547,78.549,11200000.0
2008-08-07 05:21:00,78.552,78.566,78.55,78.565,17600000.0
2008-08-07 05:22:00,78.565,78.565,78.548,78.55,15400000.0
2008-08-07 05:23:00,78.565,78.573,78.565,78.567,12800000.0
2008-08-07 05:24:00,78.575,78.575,78.561,78.565,12800000.0
2008-08-07 05:25:00,78.567,78.567,78.558,78.562,13200000.0
2008-08-07 05:26:00,78.558,78.564,78.557,78.563,12800000.0
2008-08-07 05:27:00,78.561,78.571,78.561,78.566,12800000.0
2008-08-07 05:28:00,78.563,78.565,78.552,78.552,11200000.0
2008-08-07 05:29:00,78.57,78.581,78.57,78.581,12800000.0
2008-08-07 05:30:00,78.583,78.593,78.579,78.582,13800000.0
2008-08-07 05:31:00,78.575,78.583,78.575,78.581,17600000.0
2008-08-07 05:32:00,78.571,78.571,78.562,78.563,16000000.0
2008-08-07 05:33:00,78.558,78.564,78.549,78.559,11200000.0
2008-08-07 05:34:00,78.572,78.575,78.562,78.569,17600000.0
2008-08-07 05:35:00,78.561,78.565,78.557,78.557,13200000.0
2008-08-07 05:36:00,78.565,78.573,78.561,78.573,12800000.0
2008-08-07 05:37:00,78.577,78.581,78.574,78.574,11200000.0
2008-08-07 05:38:00,78.573,78.573,78.56,78.566,12800000.0
2008-08-07 05:39:00,78.564,78.573,78.56,78.573,10600000.0
2008-08-07 05:40:00,78.593,78.593,78.56,78.571,13800000.0
2008-08-07 05:41:00,78.578,78.58,78.574,78.575,12800000.0
2008-08-07 05:42:00,78.57,78.583,78.57,78.576,11200000.0
2008-08-07 05:43:00,78.567,78.567,78.542,78.551,12800000.0
2008-08-07 05:44:00,78.56,78.56,78.552,78.557,12200000.0
2008-08-07 05:45:00,78.549,78.549,78.536,78.541,16000000.0
2008-08-07 05:46:00,78.529,78.548,78.529,78.537,16000000.0
2008-08-07 05:47:00,78.53,78.537,78.516,78.531,10600000.0
2008-08-07 05:48:00,78.539,78.557,78.539,78.557,14800000.0
2008-08-07 05:49:00,78.549,78.553,78.536,78.536,17600000.0
2008-08-07 05:50:00,78.532,78.532,78.493,78.493,11200000.0
2008-08-07 05:51:00,78.493,78.504,78.485,78.504,10600000.0
2008-08-07 05:52:00,78.505,78.511,78.493,78.511,12800000.0
2008-08-07 05:53:00,78.507,78.536,78.507,78.536,17600000.0
2008-08-07 05:54:00,78.537,78.537,78.52,78.52,12800000.0
2008-08-07 05:55:00,78.435,78.518,78.435,78.518,11200000.0
2008-08-07 05:56:00,78.545,78.548,78.536,78.544,11200000.0
2008-08-07 05:57:00,78.535,78.535,78.51,78.512,12800000.0
2008-08-07 05:58:00,78.533,78.544,78.533,78.544,12800000.0
2008-08-07 05:59:00,78.545,78.548,78.522,78.522,12800000.0
2008-08-07 06:00:00,78.517,78.536,78.517,78.528,14400000.0
2008-08-07 06:01:00,78.526,78.538,78.526,78.534,16000000.0
2008-08-07 06:02:00,78.529,78.537,78.519,78.519,12800000.0
2008-08-07 06:03:00,78.506,78.506,78.483,78.487,12800000.0
2008-08-07 06:04:00,78.456,78.479,78.456,78.464,11200000.0
2008-08-07 06:05:00,78.486,78.493,78.48,78.487,14400000.0
2008-08-07 06:06:00,78.472,78.48,78.472,78.472,17000000.0
2008-08-07 06:07:00,78.461,78.473,78.461,78.473,12800000.0
2008-08-07 06:08:00,78.466,78.48,78.384,78.48,12800000.0
2008-08-07 06:09:00,78.485,78.49,78.484,78.49,11200000.0
2008-08-07 06:10:00,78.458,78.485,78.457,78.485,14400000.0
2008-08-07 06:11:00,78.453,78.489,78.453,78.485,17600000.0
2008-08-07 06:12:00,78.49,78.508,78.49,78.508,12800000.0
2008-08-07 06:13:00,78.507,78.507,78.479,78.485,12800000.0
2008-08-07 06:14:00,78.478,78.493,78.478,78.483,14400000.0
2008-08-07 06:15:00,78.469,78.486,78.461,78.467,17000000.0
2008-08-07 06:16:00,78.475,78.48,78.46,78.475,17600000.0
2008-08-07 06:17:00,78.493,78.497,78.484,78.497,16000000.0
2008-08-07 06:18:00,78.492,78.492,78.485,78.485,14400000.0
2008-08-07 06:19:00,78.484,78.485,78.469,78.481,16000000.0
2008-08-07 06:20:00,78.493,78.501,78.489,78.492,12800000.0
2008-08-07 06:21:00,78.499,78.505,78.494,78.494,12800000.0
2008-08-07 06:22:00,78.5,78.513,78.5,78.513,12800000.0
2008-08-07 06:23:00,78.513,78.517,78.509,78.513,17600000.0
2008-08-07 06:24:00,78.51,78.517,78.508,78.508,11200000.0
2008-08-07 06:25:00,78.505,78.507,78.498,78.498,10600000.0
2008-08-07 06:26:00,78.5,78.511,78.5,78.5,11200000.0
2008-08-07 06:27:00,78.516,78.521,78.513,78.518,11200000.0
2008-08-07 06:28:00,78.523,78.533,78.523,78.529,11200000.0
2008-08-07 06:29:00,78.526,78.526,78.518,78.521,12800000.0
2008-08-07 06:30:00,78.52,78.543,78.52,78.527,12800000.0
2008-08-07 06:31:00,78.544,78.558,78.544,78.55,12800000.0
2008-08-07 06:32:00,78.553,78.554,78.545,78.554,11200000.0
2008-08-07 06:33:00,78.536,78.55,78.533,78.543,17600000.0
2008-08-07 06:34:00,78.552,78.552,78.541,78.541,11200000.0
2008-08-07 06:35:00,78.542,78.553,78.538,78.553,12800000.0
2008-08-07 06:36:00,78.556,78.556,78.543,78.545,14400000.0
2008-08-07 06:37:00,78.549,78.551,78.538,78.538,13200000.0
2008-08-07 06:38:00,78.544,78.549,78.542,78.546,13200000.0
2008-08-07 06:39:00,78.543,78.543,78.523,78.523,12800000.0
2008-08-07 06:40:00,78.53,78.542,78.53,78.542,12800000.0
2008-08-07 06:41:00,78.543,78.543,78.529,78.537,12800000.0
2008-08-07 06:42:00,78.538,78.545,78.538,78.538,12800000.0
2008-08-07 06:43:00,78.534,78.548,78.529,78.548,12800000.0
2008-08-07 06:44:00,78.545,78.547,78.534,78.545,17600000.0
2008-08-07 06:45:00,78.536,78.552,78.536,78.552,17600000.0
2008-08-07 06:46:00,78.555,78.555,78.545,78.545,11200000.0
2008-08-07 06:47:00,78.553,78.563,78.55,78.563,12800000.0
2008-08-07 06:48:00,78.553,78.573,78.551,78.573,12800000.0
2008-08-07 06:49:00,78.571,78.577,78.555,78.569,12800000.0
2008-08-07 06:50:00,78.575,78.576,78.57,78.576,12800000.0
2008-08-07 06:51:00,78.593,78.603,78.593,78.598,12800000.0
2008-08-07 06:52:00,78.594,78.619,78.594,78.619,12800000.0
2008-08-07 06:53:00,78.629,78.639,78.623,78.623,17600000.0
2008-08-07 06:54:00,78.609,78.619,78.596,78.619,14400000.0
2008-08-07 06:55:00,78.618,78.618,78.593,78.605,11200000.0
2008-08-07 06:56:00,78.613,78.616,78.605,78.609,12800000.0
2008-08-07 06:57:00,78.614,78.614,78.585,78.604,11600000.0
2008-08-07 06:58:00,78.611,78.625,78.611,78.625,17600000.0
2008-08-07 06:59:00,78.625,78.639,78.62,78.639,12800000.0
2008-08-07 07:00:00,78.644,78.644,78.541,78.62,14400000.0
2008-08-07 07:01:00,78.626,78.639,78.626,78.631,17600000.0
2008-08-07 07:02:00,78.632,78.637,78.626,78.629,11200000.0
2008-08-07 07:03:00,78.647,78.648,78.632,78.632,12800000.0
2008-08-07 07:04:00,78.642,78.647,78.633,78.635,12800000.0
2008-08-07 07:05:00,78.634,78.636,78.62,78.631,11200000.0
2008-08-07 07:06:00,78.652,78.652,78.615,78.615,12800000.0
2008-08-07 07:07:00,78.626,78.626,78.619,78.619,11600000.0
2008-08-07 07:08:00,78.608,78.611,78.6,78.61,11200000.0
2008-08-07 07:09:00,78.588,78.61,78.588,78.61,12800000.0
2008-08-07 07:10:00,78.623,78.629,78.618,78.629,11200000.0
2008-08-07 07:11:00,78.641,78.641,78.63,78.633,12800000.0
2008-08-07 07:12:00,78.627,78.637,78.625,78.637,11200000.0
2008-08-07 07:13:00,78.617,78.617,78.605,78.605,12200000.0
2008-08-07 07:14:00,78.611,78.621,78.598,78.621,11200000.0
2008-08-07 07:15:00,78.624,78.632,78.624,78.63,11200000.0
2008-08-07 07:16:00,78.634,78.634,78.603,78.622,17600000.0
2008-08-07 07:17:00,78.617,78.618,78.61,78.618,12800000.0
2008-08-07 07:18:00,78.599,78.613,78.599,78.613,14400000.0
2008-08-07 07:19:00,78.62,78.627,78.62,78.627,12800000.0
2008-08-07 07:20:00,78.626,78.626,78.606,78.612,16000000.0
2008-08-07 07:21:00,78.612,78.626,78.612,78.621,12800000.0
2008-08-07 07:22:00,78.668,78.672,78.665,78.672,17600000.0
2008-08-07 07:23:00,78.632,78.635,78.631,78.635,11200000.0
2008-08-07 07:24:00,78.633,78.641,78.623,78.623,16000000.0
2008-08-07 07:25:00,78.627,78.634,78.616,78.625,16000000.0
2008-08-07 07:26:00,78.617,78.633,78.617,78.628,16000000.0
2008-08-07 07:27:00,78.639,78.639,78.625,78.625,16000000.0
2008-08-07 07:28:00,78.617,78.63,78.617,78.63,13800000.0
2008-08-07 07:29:00,78.641,78.648,78.635,78.639,14400000.0
2008-08-07 07:30:00,78.634,78.65,78.633,78.644,12800000.0
2008-08-07 07:31:00,78.652,78.656,78.645,78.645,17600000.0
2008-08-07 07:32:00,78.656,78.661,78.652,78.656,13200000.0
2008-08-07 07:33:00,78.667,78.669,78.659,78.659,11200000.0
2008-08-07 07:34:00,78.664,78.664,78.654,78.659,12800000.0
2008-08-07 07:35:00,78.656,78.66,78.652,78.653,16400000.0
2008-08-07 07:36:00,78.649,78.656,78.646,78.653,16000000.0
2008-08-07 07:37:00,78.664,78.664,78.656,78.656,11200000.0
2008-08-07 07:38:00,78.656,78.658,78.647,78.647,11200000.0
2008-08-07 07:39:00,78.643,78.643,78.61,78.61,11200000.0
2008-08-07 07:40:00,78.607,78.624,78.607,78.622,11200000.0
2008-08-07 07:41:00,78.63,78.63,78.618,78.62,12800000.0
2008-08-07 07:42:00,78.616,78.631,78.614,78.631,12800000.0
2008-08-07 07:43:00,78.643,78.652,78.643,78.649,12800000.0
2008-08-07 07:44:00,78.657,78.661,78.652,78.652,11200000.0
2008-08-07 07:45:00,78.647,78.655,78.643,78.643,11200000.0
2008-08-07 07:46:00,78.627,78.646,78.627,78.639,11200000.0
2008-08-07 07:47:00,78.64,78.65,78.639,78.642,14400000.0
2008-08-07 07:48:00,78.657,78.661,78.654,78.654,14400000.0
2008-08-07 07:49:00,78.645,78.645,78.619,78.621,17000000.0
2008-08-07 07:50:00,78.626,78.631,78.618,78.631,16000000.0
2008-08-07 07:51:00,78.632,78.64,78.623,78.64,12800000.0
2008-08-07 07:52:00,78.64,78.648,78.637,78.648,16000000.0
2008-08-07 07:53:00,78.643,78.658,78.642,78.658,12800000.0
2008-08-07 07:54:00,78.672,78.684,78.672,78.684,12800000.0
2008-08-07 07:55:00,78.684,78.694,78.672,78.683,12800000.0
2008-08-07 07:56:00,78.676,78.676,78.66,78.66,16000000.0
2008-08-07 07:57:00,78.648,78.677,78.648,78.677,10600000.0
2008-08-07 07:58:00,78.692,78.692,78.682,78.686,11200000.0
2008-08-07 07:59:00,78.677,78.677,78.657,78.657,12800000.0
2008-08-07 08:00:00,78.667,78.667,78.652,78.658,14400000.0
2008-08-07 08:01:00,78.667,78.676,78.66,78.66,14400000.0
2008-08-07 08:02:00,78.656,78.665,78.651,78.66,12200000.0
2008-08-07 08:03:00,78.671,78.707,78.671,78.707,11200000.0
2008-08-07 08:04:00,78.712,78.712,78.688,78.694,11200000.0
2008-08-07 08:05:00,78.698,78.74,78.698,78.74,14400000.0
2008-08-07 08:06:00,78.71,78.71,78.674,78.679,17600000.0
2008-08-07 08:07:00,78.681,78.681,78.664,78.677,11200000.0
2008-08-07 08:08:00,78.664,78.664,78.642,78.642,12800000.0
2008-08-07 08:09:00,78.635,78.649,78.635,78.638,12800000.0
2008-08-07 08:10:00,78.623,78.64,78.623,78.638,12800000.0
2008-08-07 08:11:00,78.641,78.644,78.631,78.644,11200000.0
2008-08-07 08:12:00,78.636,78.647,78.631,78.631,16000000.0
2008-08-07 08:13:00,78.643,78.662,78.643,78.657,11200000.0
2008-08-07 08:14:00,78.669,78.693,78.665,78.693,11200000.0
2008-08-07 08:15:00,78.701,78.701,78.678,78.692,16000000.0
2008-08-07 08:16:00,78.69,78.69,78.677,78.677,11200000.0
2008-08-07 08:17:00,78.679,78.693,78.679,78.685,12800000.0
2008-08-07 08:18:00,78.689,78.699,78.689,78.692,12800000.0
2008-08-07 08:19:00,78.692,78.708,78.691,78.695,14400000.0
2008-08-07 08:20:00,78.7,78.706,78.684,78.706,11200000.0
2008-08-07 08:21:00,78.718,78.721,78.695,78.715,18000000.0
2008-08-07 08:22:00,78.721,78.728,78.717,78.728,11200000.0
2008-08-07 08:23:00,78.723,78.723,78.686,78.686,11200000.0
2008-08-07 08:24:00,78.685,78.687,78.671,78.683,17600000.0
2008-08-07 08:25:00,78.687,78.687,78.665,78.665,12800000.0
2008-08-07 08:26:00,78.663,78.69,78.663,78.69,12800000.0
2008-08-07 08:27:00,78.691,78.705,78.691,78.693,12800000.0
2008-08-07 08:28:00,78.711,78.721,78.711,78.719,17600000.0
2008-08-07 08:29:00,78.714,78.72,78.71,78.714,14400000.0
2008-08-07 08:30:00,78.721,78.728,78.698,78.698,11200000.0
2008-08-07 08:31:00,78.682,78.692,78.682,78.69,12800000.0
2008-08-07 08:32:00,78.695,78.71,78.695,78.697,11200000.0
2008-08-07 08:33:00,78.691,78.718,78.691,78.716,11200000.0
2008-08-07 08:34:00,78.725,78.753,78.725,78.747,17600000.0
2008-08-07 08:35:00,78.774,78.774,78.759,78.768,18000000.0
2008-08-07 08:36:00,78.761,78.769,78.761,78.761,18000000.0
2008-08-07 08:37:00,78.765,78.765,78.753,78.754,10600000.0
2008-08-07 08:38:00,78.755,78.767,78.738,78.738,16000000.0
2008-08-07 08:39:00,78.725,78.741,78.725,78.734,16400000.0
2008-08-07 08:40:00,78.735,78.735,78.714,78.714,16000000.0
2008-08-07 08:41:00,78.735,78.742,78.734,78.741,17600000.0
2008-08-07 08:42:00,78.745,78.752,78.738,78.752,12800000.0
2008-08-07 08:43:00,78.741,78.748,78.734,78.744,12800000.0
2008-08-07 08:44:00,78.75,78.756,78.739,78.739,12800000.0
2008-08-07 08:45:00,78.729,78.747,78.727,78.727,16000000.0
2008-08-07 08:46:00,78.729,78.746,78.729,78.746,11200000.0
2008-08-07 08:47:00,78.767,78.771,78.756,78.764,11200000.0
2008-08-07 08:48:00,78.769,78.769,78.753,78.758,12800000.0
2008-08-07 08:49:00,78.758,78.758,78.732,78.746,17600000.0
2008-08-07 08:50:00,78.728,78.742,78.717,78.736,12800000.0
2008-08-07 08:51:00,78.745,78.75,78.73,78.735,17600000.0
2008-08-07 08:52:00,78.707,78.709,78.69,78.7,11200000.0
2008-08-07 08:53:00,78.708,78.711,78.697,78.707,16000000.0
2008-08-07 08:54:00,78.711,78.716,78.709,78.715,14400000.0
2008-08-07 08:55:00,78.719,78.719,78.703,78.703,16000000.0
2008-08-07 08:56:00,78.7,78.707,78.692,78.694,12800000.0
2008-08-07 08:57:00,78.642,78.642,78.621,78.63,10600000.0
2008-08-07 08:58:00,78.63,78.638,78.616,78.616,12800000.0
2008-08-07 08:59:00,78.63,78.639,78.63,78.63,12800000.0
2008-08-07 09:00:00,78.631,78.633,78.623,78.632,17600000.0
2008-08-07 09:01:00,78.638,78.644,78.635,78.639,11200000.0
2008-08-07 09:02:00,78.644,78.651,78.636,78.649,11200000.0
2008-08-07 09:03:00,78.653,78.657,78.637,78.65,16000000.0
2008-08-07 09:04:00,78.65,78.657,78.644,78.644,11200000.0
2008-08-07 09:05:00,78.64,78.645,78.589,78.589,11200000.0
2008-08-07 09:06:00,78.581,78.581,78.561,78.573,12800000.0
2008-08-07 09:07:00,78.571,78.571,78.552,78.552,12800000.0
2008-08-07 09:08:00,78.539,78.545,78.534,78.545,12800000.0
2008-08-07 09:09:00,78.546,78.547,78.526,78.536,17600000.0
2008-08-07 09:10:00,78.537,78.546,78.535,78.535,12800000.0
2008-08-07 09:11:00,78.536,78.551,78.536,78.543,12800000.0
2008-08-07 09:12:00,78.516,78.529,78.516,78.525,12800000.0
2008-08-07 09:13:00,78.526,78.533,78.526,78.53,11200000.0
2008-08-07 09:14:00,78.525,78.525,78.51,78.518,11200000.0
2008-08-07 09:15:00,78.512,78.53,78.509,78.53,11200000.0
2008-08-07 09:16:00,78.536,78.539,78.527,78.527,12800000.0
2008-08-07 09:17:00,78.515,78.515,78.505,78.514,11200000.0
2008-08-07 09:18:00,78.531,78.531,78.513,78.515,14400000.0
2008-08-07 09:19:00,78.519,78.519,78.493,78.493,12800000.0
2008-08-07 09:20:00,78.474,78.478,78.467,78.478,16000000.0
2008-08-07 09:21:00,78.462,78.471,78.458,78.471,11200000.0
2008-08-07 09:22:00,78.469,78.474,78.466,78.467,17600000.0
2008-08-07 09:23:00,78.47,78.492,78.47,78.492,12800000.0
2008-08-07 09:24:00,78.511,78.511,78.492,78.499,12200000.0
2008-08-07 09:25:00,78.487,78.521,78.484,78.521,12800000.0
2008-08-07 09:26:00,78.528,78.535,78.521,78.529,11200000.0
2008-08-07 09:27:00,78.531,78.538,78.53,78.53,11200000.0
2008-08-07 09:28:00,78.536,78.546,78.533,78.542,12800000.0
2008-08-07 09:29:00,78.542,78.547,78.542,78.542,11200000.0
2008-08-07 09:30:00,78.531,78.54,78.531,78.539,12800000.0
2008-08-07 09:31:00,78.566,78.576,78.566,78.576,12800000.0
2008-08-07 09:32:00,78.573,78.597,78.573,78.574,14400000.0
2008-08-07 09:33:00,78.584,78.597,78.577,78.597,12800000.0
2008-08-07 09:34:00,78.584,78.591,78.575,78.575,11200000.0
2008-08-07 09:35:00,78.565,78.573,78.565,78.569,12800000.0
2008-08-07 09:36:00,78.57,78.58,78.569,78.569,16000000.0
2008-08-07 09:37:00,78.598,78.598,78.53,78.585,16000000.0
2008-08-07 09:38:00,78.568,78.568,78.554,78.56,11200000.0
2008-08-07 09:39:00,78.561,78.565,78.558,78.56,12800000.0
2008-08-07 09:40:00,78.556,78.563,78.541,78.541,16000000.0
2008-08-07 09:41:00,78.543,78.55,78.543,78.549,11200000.0
2008-08-07 09:42:00,78.55,78.556,78.544,78.556,11200000.0
2008-08-07 09:43:00,78.548,78.548,78.537,78.539,12800000.0
2008-08-07 09:44:00,78.539,78.553,78.537,78.542,14400000.0
2008-08-07 09:45:00,78.549,78.563,78.548,78.555,12800000.0
2008-08-07 09:46:00,78.547,78.547,78.527,78.527,11200000.0
2008-08-07 09:47:00,78.538,78.538,78.525,78.534,12800000.0
2008-08-07 09:48:00,78.537,78.537,78.523,78.525,11200000.0
2008-08-07 09:49:00,78.528,78.535,78.522,78.535,12200000.0
2008-08-07 09:50:00,78.536,78.537,78.529,78.53,16000000.0
2008-08-07 09:51:00,78.537,78.539,78.529,78.53,15400000.0
2008-08-07 09:52:00,78.533,78.539,78.521,78.525,11200000.0
2008-08-07 09:53:00,78.52,78.527,78.508,78.522,12800000.0
2008-08-07 09:54:00,78.523,78.529,78.519,78.528,17600000.0
2008-08-07 09:55:00,78.519,78.519,78.498,78.498,11200000.0
2008-08-07 09:56:00,78.469,78.498,78.465,78.495,12800000.0
2008-08-07 09:57:00,78.491,78.492,78.483,78.492,17600000.0
2008-08-07 09:58:00,78.493,78.493,78.371,78.468,18000000.0
2008-08-07 09:59:00,78.489,78.492,78.477,78.492,17600000.0
2008-08-07 10:00:00,78.49,78.502,78.477,78.502,11200000.0
2008-08-07 10:01:00,78.493,78.503,78.477,78.477,12800000.0
2008-08-07 10:02:00,78.481,78.493,78.479,78.493,16000000.0
2008-08-07 10:03:00,78.491,78.516,78.491,78.504,11200000.0
2008-08-07 10:04:00,78.52,78.52,78.505,78.515,12800000.0
2008-08-07 10:05:00,78.522,78.522,78.506,78.506,11200000.0
2008-08-07 10:06:00,78.529,78.552,78.52,78.552,17600000.0
2008-08-07 10:07:00,78.555,78.56,78.542,78.56,12800000.0
2008-08-07 10:08:00,78.54,78.561,78.54,78.555,11200000.0
2008-08-07 10:09:00,78.553,78.553,78.539,78.551,12800000.0
2008-08-07 10:10:00,78.563,78.577,78.559,78.577,11200000.0
2008-08-07 10:11:00,78.573,78.576,78.561,78.576,10600000.0
2008-08-07 10:12:00,78.569,78.569,78.554,78.569,12800000.0
2008-08-07 10:13:00,78.565,78.569,78.558,78.567,12800000.0
2008-08-07 10:14:00,78.557,78.558,78.547,78.547,11200000.0
2008-08-07 10:15:00,78.542,78.55,78.542,78.548,12800000.0
2008-08-07 10:16:00,78.547,78.556,78.547,78.547,12800000.0
2008-08-07 10:17:00,78.534,78.534,78.522,78.525,11200000.0
2008-08-07 10:18:00,78.538,78.541,78.523,78.54,11200000.0
2008-08-07 10:19:00,78.536,78.536,78.53,78.53,11200000.0
2008-08-07 10:20:00,78.523,78.541,78.523,78.536,17600000.0
2008-08-07 10:21:00,78.531,78.554,78.531,78.549,16000000.0
2008-08-07 10:22:00,78.538,78.544,78.535,78.541,11200000.0
2008-08-07 10:23:00,78.529,78.529,78.518,78.529,11200000.0
2008-08-07 10:24:00,78.516,78.523,78.516,78.522,12800000.0
2008-08-07 10:25:00,78.53,78.534,78.52,78.532,11200000.0
2008-08-07 10:26:00,78.53,78.537,78.529,78.537,12800000.0
2008-08-07 10:27:00,78.536,78.549,78.536,78.549,11200000.0
2008-08-07 10:28:00,78.553,78.564,78.551,78.555,12800000.0
2008-08-07 10:29:00,78.556,78.561,78.556,78.557,10600000.0
2008-08-07 10:30:00,78.555,78.573,78.553,78.553,12800000.0
2008-08-07 10:31:00,78.548,78.548,78.511,78.536,12800000.0
2008-08-07 10:32:00,78.536,78.545,78.536,78.543,17600000.0
2008-08-07 10:33:00,78.541,78.544,78.538,78.54,11200000.0
2008-08-07 10:34:00,78.54,78.547,78.538,78.546,11200000.0
2008-08-07 10:35:00,78.552,78.558,78.552,78.553,11200000.0
2008-08-07 10:36:00,78.554,78.556,78.548,78.548,11200000.0
2008-08-07 10:37:00,78.547,78.547,78.456,78.501,11200000.0
2008-08-07 10:38:00,78.505,78.511,78.491,78.502,12800000.0
2008-08-07 10:39:00,78.496,78.504,78.496,78.499,11200000.0
2008-08-07 10:40:00,78.495,78.496,78.482,78.482,16400000.0
2008-08-07 10:41:00,78.476,78.49,78.476,78.482,12800000.0
2008-08-07 10:42:00,78.486,78.501,78.482,78.501,11200000.0
2008-08-07 10:43:00,78.516,78.536,78.516,78.536,11200000.0
2008-08-07 10:44:00,78.536,78.536,78.516,78.518,12800000.0
2008-08-07 10:45:00,78.519,78.533,78.519,78.533,13200000.0
2008-08-07 10:46:00,78.543,78.543,78.525,78.527,12800000.0
2008-08-07 10:47:00,78.519,78.526,78.492,78.526,12800000.0
2008-08-07 10:48:00,78.529,78.529,78.518,78.522,12800000.0
2008-08-07 10:49:00,78.522,78.53,78.522,78.53,11200000.0
2008-08-07 10:50:00,78.528,78.528,78.51,78.51,16000000.0
2008-08-07 10:51:00,78.516,78.525,78.514,78.524,17600000.0
2008-08-07 10:52:00,78.521,78.526,78.514,78.523,11200000.0
2008-08-07 10:53:00,78.516,78.516,78.495,78.501,11200000.0
2008-08-07 10:54:00,78.507,78.525,78.503,78.525,17600000.0
2008-08-07 10:55:00,78.525,78.525,78.512,78.522,11200000.0
2008-08-07 10:56:00,78.519,78.524,78.518,78.518,11200000.0
2008-08-07 10:57:00,78.525,78.534,78.521,78.534,16000000.0
2008-08-07 10:58:00,78.535,78.541,78.446,78.535,12800000.0
2008-08-07 10:59:00,78.535,78.539,78.521,78.521,11200000.0
2008-08-07 11:00:00,78.519,78.531,78.519,78.529,12800000.0
2008-08-07 11:01:00,78.523,78.525,78.515,78.525,12800000.0
2008-08-07 11:02:00,78.515,78.534,78.515,78.521,16000000.0
2008-08-07 11:03:00,78.526,78.526,78.505,78.511,13200000.0
2008-08-07 11:04:00,78.53,78.536,78.521,78.521,14800000.0
2008-08-07 11:05:00,78.515,78.527,78.515,78.525,10000000.0
2008-08-07 11:06:00,78.526,78.548,78.522,78.548,17600000.0
2008-08-07 11:07:00,78.537,78.545,78.528,78.54,17000000.0
2008-08-07 11:08:00,78.489,78.56,78.489,78.531,11200000.0
2008-08-07 11:09:00,78.529,78.536,78.526,78.533,17600000.0
2008-08-07 11:10:00,78.537,78.545,78.537,78.542,12800000.0
2008-08-07 11:11:00,78.546,78.55,78.542,78.545,11200000.0
2008-08-07 11:12:00,78.537,78.546,78.533,78.533,17600000.0
2008-08-07 11:13:00,78.533,78.539,78.517,78.53,14400000.0
2008-08-07 11:14:00,78.532,78.536,78.529,78.536,10600000.0
2008-08-07 11:15:00,78.536,78.546,78.535,78.543,11600000.0
2008-08-07 11:16:00,78.544,78.565,78.544,78.565,12800000.0
2008-08-07 11:17:00,78.55,78.564,78.534,78.564,11200000.0
2008-08-07 11:18:00,78.57,78.57,78.555,78.556,12800000.0
2008-08-07 11:19:00,78.538,78.563,78.538,78.563,17600000.0
2008-08-07 11:20:00,78.562,78.583,78.561,78.583,12800000.0
2008-08-07 11:21:00,78.598,78.599,78.593,78.597,14400000.0
2008-08-07 11:22:00,78.591,78.615,78.591,78.612,12800000.0
2008-08-07 11:23:00,78.6,78.601,78.591,78.601,11200000.0
2008-08-07 11:24:00,78.597,78.605,78.591,78.605,12800000.0
2008-08-07 11:25:00,78.609,78.611,78.587,78.587,17600000.0
2008-08-07 11:26:00,78.57,78.576,78.566,78.576,14400000.0
2008-08-07 11:27:00,78.572,78.59,78.563,78.59,8000000.0
2008-08-07 11:28:00,78.593,78.599,78.571,78.599,14400000.0
2008-08-07 11:29:00,78.593,78.63,78.593,78.63,14400000.0
2008-08-07 11:30:00,78.625,78.641,78.625,78.641,14400000.0
2008-08-07 11:31:00,78.638,78.642,78.632,78.635,11600000.0
2008-08-07 11:32:00,78.615,78.617,78.606,78.617,17600000.0
2008-08-07 11:33:00,78.617,78.617,78.605,78.605,13200000.0
2008-08-07 11:34:00,78.603,78.613,78.602,78.604,12800000.0
2008-08-07 11:35:00,78.586,78.618,78.586,78.618,11200000.0
2008-08-07 11:36:00,78.611,78.621,78.606,78.621,12800000.0
2008-08-07 11:37:00,78.613,78.613,78.591,78.591,11200000.0
2008-08-07 11:38:00,78.587,78.592,78.581,78.581,11200000.0
2008-08-07 11:39:00,78.586,78.587,78.57,78.584,11200000.0
2008-08-07 11:40:00,78.586,78.586,78.568,78.571,10600000.0
2008-08-07 11:41:00,78.556,78.569,78.541,78.558,16000000.0
2008-08-07 11:42:00,78.554,78.564,78.546,78.557,17600000.0
2008-08-07 11:43:00,78.569,78.571,78.554,78.571,11200000.0
2008-08-07 11:44:00,78.571,78.574,78.563,78.564,11200000.0
2008-08-07 11:45:00,78.564,78.569,78.562,78.567,14400000.0
2008-08-07 11:46:00,78.541,78.568,78.541,78.561,11200000.0
2008-08-07 11:47:00,78.555,78.576,78.555,78.567,17600000.0
2008-08-07 11:48:00,78.568,78.571,78.554,78.571,11200000.0
2008-08-07 11:49:00,78.568,78.577,78.568,78.574,12800000.0
2008-08-07 11:50:00,78.572,78.577,78.567,78.576,17600000.0
2008-08-07 11:51:00,78.577,78.577,78.569,78.573,11200000.0
2008-08-07 11:52:00,78.574,78.574,78.564,78.573,11200000.0
2008-08-07 11:53:00,78.58,78.595,78.572,78.595,15400000.0
2008-08-07 11:54:00,78.595,78.595,78.584,78.594,14400000.0
2008-08-07 11:55:00,78.585,78.585,78.516,78.577,11200000.0
2008-08-07 11:56:00,78.575,78.575,78.565,78.57,12800000.0
2008-08-07 11:57:00,78.573,78.581,78.572,78.574,17600000.0
2008-08-07 11:58:00,78.573,78.573,78.568,78.57,11200000.0
2008-08-07 11:59:00,78.553,78.562,78.553,78.556,11200000.0
2008-08-07 12:00:00,78.55,78.55,78.537,78.537,11600000.0
2008-08-07 12:01:00,78.538,78.546,78.538,78.539,11200000.0
2008-08-07 12:02:00,78.541,78.545,78.526,78.526,14400000.0
2008-08-07 12:03:00,78.525,78.533,78.52,78.525,11200000.0
2008-08-07 12:04:00,78.548,78.565,78.548,78.563,17600000.0
2008-08-07 12:05:00,78.561,78.562,78.553,78.56,17600000.0
2008-08-07 12:06:00,78.575,78.579,78.568,78.568,12800000.0
2008-08-07 12:07:00,78.579,78.585,78.577,78.578,11200000.0
2008-08-07 12:08:00,78.565,78.576,78.565,78.566,11200000.0
2008-08-07 12:09:00,78.57,78.573,78.561,78.561,14400000.0
2008-08-07 12:10:00,78.554,78.554,78.51,78.51,11200000.0
2008-08-07 12:11:00,78.519,78.532,78.519,78.53,12800000.0
2008-08-07 12:12:00,78.537,78.54,78.532,78.533,11200000.0
2008-08-07 12:13:00,78.528,78.528,78.515,78.519,11200000.0
2008-08-07 12:14:00,78.536,78.542,78.532,78.542,13200000.0
2008-08-07 12:15:00,78.548,78.555,78.543,78.543,12800000.0
2008-08-07 12:16:00,78.535,78.551,78.534,78.551,12800000.0
2008-08-07 12:17:00,78.542,78.546,78.483,78.545,17600000.0
2008-08-07 12:18:00,78.549,78.562,78.549,78.56,16000000.0
2008-08-07 12:19:00,78.56,78.561,78.539,78.561,12800000.0
2008-08-07 12:20:00,78.562,78.563,78.552,78.561,14400000.0
2008-08-07 12:21:00,78.584,78.59,78.571,78.583,16000000.0
2008-08-07 12:22:00,78.581,78.586,78.575,78.575,16000000.0
2008-08-07 12:23:00,78.569,78.569,78.554,78.561,14800000.0
2008-08-07 12:24:00,78.562,78.564,78.552,78.564,12800000.0
2008-08-07 12:25:00,78.561,78.565,78.561,78.561,11200000.0
2008-08-07 12:26:00,78.552,78.556,78.547,78.554,11200000.0
2008-08-07 12:27:00,78.555,78.568,78.555,78.568,11200000.0
2008-08-07 12:28:00,78.571,78.588,78.56,78.588,12600000.0
2008-08-07 12:29:00,78.588,78.591,78.58,78.586,18000000.0
2008-08-07 12:30:00,78.591,78.597,78.588,78.592,17600000.0
2008-08-07 12:31:00,78.591,78.603,78.585,78.592,12800000.0
2008-08-07 12:32:00,78.573,78.582,78.571,78.581,13200000.0
2008-08-07 12:33:00,78.583,78.585,78.573,78.577,14400000.0
2008-08-07 12:34:00,78.57,78.576,78.566,78.569,12800000.0
2008-08-07 12:35:00,78.569,78.574,78.563,78.563,11200000.0
2008-08-07 12:36:00,78.565,78.57,78.556,78.57,11200000.0
2008-08-07 12:37:00,78.567,78.577,78.555,78.56,11200000.0
2008-08-07 12:38:00,78.569,78.569,78.473,78.562,17600000.0
2008-08-07 12:39:00,78.562,78.57,78.558,78.57,16000000.0
2008-08-07 12:40:00,78.566,78.569,78.548,78.562,16000000.0
2008-08-07 12:41:00,78.551,78.554,78.539,78.539,12800000.0
2008-08-07 12:42:00,78.549,78.555,78.545,78.547,14400000.0
2008-08-07 12:43:00,78.55,78.566,78.548,78.55,12800000.0
2008-08-07 12:44:00,78.54,78.557,78.538,78.557,17000000.0
2008-08-07 12:45:00,78.552,78.552,78.536,78.541,16000000.0
2008-08-07 12:46:00,78.536,78.545,78.535,78.539,12800000.0
2008-08-07 12:47:00,78.537,78.546,78.529,78.529,12800000.0
2008-08-07 12:48:00,78.545,78.551,78.544,78.551,11200000.0
2008-08-07 12:49:00,78.554,78.563,78.543,78.563,16000000.0
2008-08-07 12:50:00,78.547,78.563,78.532,78.563,14400000.0
2008-08-07 12:51:00,78.563,78.57,78.558,78.558,11200000.0
2008-08-07 12:52:00,78.52,78.555,78.52,78.555,11200000.0
2008-08-07 12:53:00,78.554,78.564,78.554,78.559,11200000.0
2008-08-07 12:54:00,78.566,78.566,78.552,78.556,12800000.0
2008-08-07 12:55:00,78.57,78.577,78.57,78.574,16000000.0
2008-08-07 12:56:00,78.58,78.581,78.564,78.564,11200000.0
2008-08-07 12:57:00,78.551,78.565,78.551,78.561,11200000.0
2008-08-07 12:58:00,78.551,78.554,78.542,78.548,17600000.0
2008-08-07 12:59:00,78.544,78.557,78.544,78.549,16000000.0
2008-08-07 13:00:00,78.546,78.57,78.545,78.57,12200000.0
2008-08-07 13:01:00,78.554,78.573,78.554,78.566,14400000.0
2008-08-07 13:02:00,78.572,78.572,78.561,78.571,12800000.0
2008-08-07 13:03:00,78.539,78.563,78.539,78.563,16000000.0
2008-08-07 13:04:00,78.554,78.555,78.547,78.547,10600000.0
2008-08-07 13:05:00,78.54,78.541,78.518,78.522,12800000.0
2008-08-07 13:06:00,78.513,78.513,78.482,78.482,11200000.0
2008-08-07 13:07:00,78.513,78.535,78.513,78.525,14400000.0
2008-08-07 13:08:00,78.54,78.548,78.54,78.547,17600000.0
2008-08-07 13:09:00,78.546,78.546,78.534,78.545,12800000.0
2008-08-07 13:10:00,78.539,78.569,78.539,78.546,15400000.0
2008-08-07 13:11:00,78.558,78.56,78.552,78.552,11200000.0
2008-08-07 13:12:00,78.553,78.553,78.529,78.529,12200000.0
2008-08-07 13:13:00,78.516,78.516,78.504,78.505,17600000.0
2008-08-07 13:14:00,78.502,78.512,78.5,78.5,12800000.0
2008-08-07 13:15:00,78.519,78.525,78.514,78.525,12800000.0
2008-08-07 13:16:00,78.52,78.531,78.52,78.526,17600000.0
2008-08-07 13:17:00,78.514,78.523,78.514,78.516,12800000.0
2008-08-07 13:18:00,78.504,78.518,78.493,78.518,11200000.0
2008-08-07 13:19:00,78.528,78.528,78.523,78.525,15400000.0
2008-08-07 13:20:00,78.518,78.532,78.517,78.522,17600000.0
2008-08-07 13:21:00,78.523,78.53,78.514,78.53,11200000.0
2008-08-07 13:22:00,78.544,78.544,78.519,78.519,12200000.0
2008-08-07 13:23:00,78.52,78.526,78.52,78.522,12800000.0
2008-08-07 13:24:00,78.521,78.521,78.485,78.485,11200000.0
2008-08-07 13:25:00,78.486,78.491,78.483,78.487,17600000.0
2008-08-07 13:26:00,78.492,78.505,78.474,78.5,17600000.0
2008-08-07 13:27:00,78.486,78.497,78.486,78.487,12800000.0
2008-08-07 13:28:00,78.49,78.499,78.4,78.499,16000000.0
2008-08-07 13:29:00,78.382,78.478,78.382,78.478,10600000.0
2008-08-07 13:30:00,78.498,78.498,78.49,78.49,12800000.0
2008-08-07 13:31:00,78.489,78.499,78.489,78.492,11200000.0
2008-08-07 13:32:00,78.488,78.496,78.488,78.489,11200000.0
2008-08-07 13:33:00,78.497,78.504,78.495,78.502,19200000.0
2008-08-07 13:34:00,78.498,78.509,78.498,78.509,12800000.0
2008-08-07 13:35:00,78.504,78.529,78.491,78.524,36800000.0
2008-08-07 13:36:00,78.508,78.508,78.496,78.496,17600000.0
2008-08-07 13:37:00,78.5,78.501,78.481,78.488,14400000.0
2008-08-07 13:38:00,78.492,78.493,78.483,78.489,33600000.0
2008-08-07 13:39:00,78.504,78.515,78.487,78.487,13800000.0
2008-08-07 13:40:00,78.502,78.507,78.497,78.507,40000000.0
2008-08-07 13:41:00,78.493,78.502,78.49,78.495,16000000.0
2008-08-07 13:42:00,78.503,78.512,78.502,78.502,11200000.0
2008-08-07 13:43:00,78.502,78.514,78.5,78.514,27200000.0
2008-08-07 13:44:00,78.516,78.516,78.491,78.504,33000000.0
2008-08-07 13:45:00,78.5,78.521,78.492,78.521,20800000.0
2008-08-07 13:46:00,78.522,78.522,78.513,78.518,24000000.0
2008-08-07 13:47:00,78.532,78.541,78.532,78.54,12800000.0
2008-08-07 13:48:00,78.543,78.545,78.535,78.542,12800000.0
2008-08-07 13:49:00,78.536,78.536,78.516,78.522,17600000.0
2008-08-07 13:50:00,78.534,78.534,78.515,78.525,11200000.0
2008-08-07 13:51:00,78.509,78.544,78.504,78.527,24000000.0
2008-08-07 13:52:00,78.535,78.556,78.535,78.541,12800000.0
2008-08-07 13:53:00,78.539,78.552,78.528,78.542,17600000.0
2008-08-07 13:54:00,78.553,78.561,78.548,78.548,25000000.0
2008-08-07 13:55:00,78.548,78.557,78.545,78.545,14400000.0
2008-08-07 13:56:00,78.545,78.545,78.53,78.531,14400000.0
2008-08-07 13:57:00,78.522,78.522,78.51,78.513,29200000.0
2008-08-07 13:58:00,78.511,78.518,78.511,78.515,14400000.0
2008-08-07 13:59:00,78.522,78.53,78.518,78.53,32000000.0
2008-08-07 14:00:00,78.522,78.525,78.516,78.516,47800000.0
2008-08-07 14:01:00,78.508,78.508,78.497,78.5,32000000.0
2008-08-07 14:02:00,78.493,78.493,78.479,78.484,14400000.0
2008-08-07 14:03:00,78.493,78.508,78.49,78.506,14400000.0
2008-08-07 14:04:00,78.477,78.492,78.459,78.481,11200000.0
2008-08-07 14:05:00,78.487,78.487,78.479,78.479,24000000.0
2008-08-07 14:06:00,78.486,78.509,78.486,78.509,37200000.0
2008-08-07 14:07:00,78.512,78.52,78.509,78.52,39400000.0
2008-08-07 14:08:00,78.488,78.516,78.488,78.506,16000000.0
2008-08-07 14:09:00,78.518,78.518,78.496,78.502,33600000.0
2008-08-07 14:10:00,78.464,78.49,78.464,78.478,33600000.0
2008-08-07 14:11:00,78.508,78.508,78.495,78.506,14400000.0
2008-08-07 14:12:00,78.504,78.513,78.503,78.508,27200000.0
2008-08-07 14:13:00,78.514,78.514,78.505,78.513,14400000.0
2008-08-07 14:14:00,78.515,78.519,78.515,78.515,12800000.0
2008-08-07 14:15:00,78.519,78.521,78.509,78.509,28200000.0
2008-08-07 14:16:00,78.505,78.514,78.505,78.508,25600000.0
2008-08-07 14:17:00,78.507,78.519,78.507,78.515,12800000.0
2008-08-07 14:18:00,78.522,78.529,78.519,78.529,15400000.0
2008-08-07 14:19:00,78.53,78.535,78.53,78.531,12800000.0
2008-08-07 14:20:00,78.542,78.55,78.538,78.539,25000000.0
2008-08-07 14:21:00,78.537,78.542,78.534,78.542,29200000.0
2008-08-07 14:22:00,78.53,78.53,78.51,78.51,24000000.0
2008-08-07 14:23:00,78.505,78.507,78.498,78.502,48000000.0
2008-08-07 14:24:00,78.503,78.518,78.496,78.518,12800000.0
2008-08-07 14:25:00,78.514,78.522,78.512,78.518,12800000.0
2008-08-07 14:26:00,78.52,78.527,78.519,78.519,12800000.0
2008-08-07 14:27:00,78.511,78.527,78.511,78.527,17600000.0
2008-08-07 14:28:00,78.526,78.526,78.512,78.512,11200000.0
2008-08-07 14:29:00,78.528,78.54,78.51,78.531,36800000.0
2008-08-07 14:30:00,78.482,78.482,78.45,78.45,22400000.0
2008-08-07 14:31:00,78.435,78.472,78.435,78.472,20800000.0
2008-08-07 14:32:00,78.488,78.508,78.476,78.494,40000000.0
2008-08-07 14:33:00,78.517,78.554,78.517,78.542,24000000.0
2008-08-07 14:34:00,78.544,78.603,78.544,78.603,33600000.0
2008-08-07 14:35:00,78.596,78.603,78.572,78.603,14400000.0
2008-08-07 14:36:00,78.585,78.585,78.534,78.557,12800000.0
2008-08-07 14:37:00,78.563,78.563,78.518,78.52,11200000.0
2008-08-07 14:38:00,78.534,78.534,78.48,78.484,56400000.0
2008-08-07 14:39:00,78.461,78.478,78.461,78.475,12800000.0
2008-08-07 14:40:00,78.473,78.529,78.473,78.494,14800000.0
2008-08-07 14:41:00,78.493,78.499,78.468,78.468,56200000.0
2008-08-07 14:42:00,78.467,78.467,78.445,78.458,12800000.0
2008-08-07 14:43:00,78.473,78.49,78.458,78.458,25600000.0
2008-08-07 14:44:00,78.445,78.454,78.429,78.431,11200000.0
2008-08-07 14:45:00,78.395,78.418,78.395,78.418,11200000.0
2008-08-07 14:46:00,78.406,78.423,78.406,78.423,11200000.0
2008-08-07 14:47:00,78.425,78.428,78.413,78.424,16000000.0
2008-08-07 14:48:00,78.422,78.422,78.402,78.402,19200000.0
2008-08-07 14:49:00,78.395,78.419,78.387,78.419,31400000.0
2008-08-07 14:50:00,78.425,78.453,78.425,78.453,28800000.0
2008-08-07 14:51:00,78.45,78.45,78.416,78.437,32000000.0
2008-08-07 14:52:00,78.411,78.411,78.384,78.407,12800000.0
2008-08-07 14:53:00,78.409,78.419,78.405,78.406,17600000.0
2008-08-07 14:54:00,78.386,78.386,78.35,78.353,12800000.0
2008-08-07 14:55:00,78.373,78.373,78.359,78.365,16000000.0
2008-08-07 14:56:00,78.382,78.386,78.367,78.367,12800000.0
2008-08-07 14:57:00,78.363,78.363,78.337,78.337,12800000.0
2008-08-07 14:58:00,78.336,78.336,78.314,78.318,17600000.0
2008-08-07 14:59:00,78.313,78.313,78.279,78.285,16000000.0
2008-08-07 15:00:00,78.292,78.309,78.279,78.309,14400000.0
2008-08-07 15:01:00,78.314,78.314,78.288,78.288,12800000.0
2008-08-07 15:02:00,78.267,78.267,78.249,78.252,27200000.0
2008-08-07 15:03:00,78.251,78.289,78.251,78.289,12800000.0
2008-08-07 15:04:00,78.317,78.334,78.317,78.334,24000000.0
2008-08-07 15:05:00,78.34,78.341,78.333,78.338,11200000.0
2008-08-07 15:06:00,78.347,78.368,78.347,78.363,11200000.0
2008-08-07 15:07:00,78.379,78.379,78.362,78.369,25600000.0
2008-08-07 15:08:00,78.352,78.352,78.306,78.306,22800000.0
2008-08-07 15:09:00,78.318,78.323,78.31,78.316,16000000.0
2008-08-07 15:10:00,78.316,78.321,78.312,78.319,40000000.0
2008-08-07 15:11:00,78.322,78.322,78.316,78.317,32000000.0
2008-08-07 15:12:00,78.317,78.322,78.317,78.322,30400000.0
2008-08-07 15:13:00,78.335,78.344,78.333,78.344,44800000.0
2008-08-07 15:14:00,78.325,78.325,78.315,78.318,35600000.0
2008-08-07 15:15:00,78.321,78.321,78.303,78.303,22400000.0
2008-08-07 15:16:00,78.3,78.304,78.293,78.296,36800000.0
2008-08-07 15:17:00,78.285,78.285,78.235,78.235,22400000.0
2008-08-07 15:18:00,78.232,78.235,78.208,78.213,22400000.0
2008-08-07 15:19:00,78.217,78.222,78.213,78.213,16400000.0
2008-08-07 15:20:00,78.212,78.246,78.212,78.232,24400000.0
2008-08-07 15:21:00,78.181,78.182,78.166,78.182,13800000.0
2008-08-07 15:22:00,78.175,78.204,78.162,78.204,14400000.0
2008-08-07 15:23:00,78.236,78.244,78.228,78.244,48400000.0
2008-08-07 15:24:00,78.247,78.259,78.247,78.253,25600000.0
2008-08-07 15:25:00,78.29,78.303,78.277,78.277,27200000.0
2008-08-07 15:26:00,78.301,78.305,78.295,78.295,40400000.0
2008-08-07 15:27:00,78.281,78.294,78.281,78.284,28200000.0
2008-08-07 15:28:00,78.285,78.343,78.285,78.343,70400000.0
2008-08-07 15:29:00,78.333,78.378,78.236,78.31,46400000.0
2008-08-07 15:30:00,78.203,78.347,78.198,78.218,115200000.0
2008-08-07 15:31:00,78.31,78.31,78.284,78.284,60800000.0
2008-08-07 15:32:00,78.284,78.293,78.277,78.293,30400000.0
2008-08-07 15:33:00,78.281,78.281,78.258,78.258,30400000.0
2008-08-07 15:34:00,78.248,78.261,78.248,78.251,21800000.0
2008-08-07 15:35:00,78.272,78.288,78.27,78.288,33600000.0
2008-08-07 15:36:00,78.291,78.291,78.281,78.281,32000000.0
2008-08-07 15:37:00,78.272,78.282,78.272,78.281,30400000.0
2008-08-07 15:38:00,78.284,78.284,78.255,78.281,59600000.0
2008-08-07 15:39:00,78.26,78.277,78.26,78.277,36800000.0
2008-08-07 15:40:00,78.266,78.275,78.264,78.27,34600000.0
2008-08-07 15:41:00,78.268,78.271,78.254,78.271,25600000.0
2008-08-07 15:42:00,78.274,78.28,78.265,78.265,43200000.0
2008-08-07 15:43:00,78.275,78.283,78.268,78.281,27200000.0
2008-08-07 15:44:00,78.258,78.268,78.236,78.236,27600000.0
2008-08-07 15:45:00,78.234,78.251,78.229,78.237,16000000.0
2008-08-07 15:46:00,78.231,78.231,78.226,78.226,14400000.0
2008-08-07 15:47:00,78.223,78.225,78.197,78.197,29200000.0
2008-08-07 15:48:00,78.215,78.233,78.215,78.229,27200000.0
2008-08-07 15:49:00,78.246,78.259,78.245,78.255,11200000.0
2008-08-07 15:50:00,78.253,78.264,78.247,78.252,25400000.0
2008-08-07 15:51:00,78.25,78.262,78.241,78.262,42600000.0
2008-08-07 15:52:00,78.281,78.281,78.246,78.246,20800000.0
2008-08-07 15:53:00,78.249,78.249,78.224,78.231,24000000.0
2008-08-07 15:54:00,78.23,78.241,78.23,78.236,28800000.0
2008-08-07 15:55:00,78.232,78.232,78.219,78.231,24000000.0
2008-08-07 15:56:00,78.221,78.23,78.22,78.222,51200000.0
2008-08-07 15:57:00,78.225,78.245,78.225,78.233,12800000.0
2008-08-07 15:58:00,78.246,78.252,78.243,78.247,19200000.0
2008-08-07 15:59:00,78.243,78.243,78.205,78.207,36800000.0
2008-08-07 16:00:00,78.251,78.298,78.245,78.298,51200000.0
2008-08-07 16:01:00,78.248,78.248,78.215,78.215,42000000.0
2008-08-07 16:02:00,78.188,78.277,78.188,78.277,22400000.0
2008-08-07 16:03:00,78.253,78.253,78.216,78.216,64000000.0
2008-08-07 16:04:00,78.209,78.226,78.202,78.202,44200000.0
2008-08-07 16:05:00,78.169,78.182,78.162,78.177,48400000.0
2008-08-07 16:06:00,78.187,78.215,78.179,78.215,35200000.0
2008-08-07 16:07:00,78.247,78.278,78.247,78.273,32000000.0
2008-08-07 16:08:00,78.28,78.314,78.269,78.314,44800000.0
2008-08-07 16:09:00,78.297,78.301,78.278,78.279,45200000.0
2008-08-07 16:10:00,78.291,78.301,78.291,78.298,41600000.0
2008-08-07 16:11:00,78.293,78.295,78.279,78.279,14400000.0
2008-08-07 16:12:00,78.28,78.285,78.275,78.281,56000000.0
2008-08-07 16:13:00,78.295,78.304,78.274,78.286,11200000.0
2008-08-07 16:14:00,78.259,78.262,78.252,78.262,49600000.0
2008-08-07 16:15:00,78.28,78.309,78.273,78.309,59200000.0
2008-08-07 16:16:00,78.292,78.292,78.25,78.253,17600000.0
2008-08-07 16:17:00,78.241,78.25,78.23,78.25,38800000.0
2008-08-07 16:18:00,78.253,78.272,78.253,78.272,38400000.0
2008-08-07 16:19:00,78.268,78.281,78.268,78.281,22400000.0
2008-08-07 16:20:00,78.3,78.303,78.281,78.281,11200000.0
2008-08-07 16:21:00,78.249,78.253,78.235,78.241,27200000.0
2008-08-07 16:22:00,78.253,78.258,78.246,78.254,41600000.0
2008-08-07 16:23:00,78.267,78.274,78.254,78.254,43200000.0
2008-08-07 16:24:00,78.275,78.286,78.268,78.279,17600000.0
2008-08-07 16:25:00,78.285,78.285,78.268,78.279,33600000.0
2008-08-07 16:26:00,78.273,78.273,78.268,78.269,17600000.0
2008-08-07 16:27:00,78.264,78.275,78.264,78.274,35200000.0
2008-08-07 16:28:00,78.274,78.274,78.258,78.258,27600000.0
2008-08-07 16:29:00,78.25,78.261,78.25,78.261,11200000.0
2008-08-07 16:30:00,78.256,78.256,78.246,78.246,43200000.0
2008-08-07 16:31:00,78.259,78.259,78.242,78.242,41000000.0
2008-08-07 16:32:00,78.256,78.269,78.255,78.269,12800000.0
2008-08-07 16:33:00,78.278,78.288,78.268,78.268,27200000.0
2008-08-07 16:34:00,78.272,78.277,78.261,78.277,35200000.0
2008-08-07 16:35:00,78.29,78.309,78.29,78.296,53200000.0
2008-08-07 16:36:00,78.289,78.289,78.278,78.286,51200000.0
2008-08-07 16:37:00,78.269,78.285,78.259,78.285,41600000.0
2008-08-07 16:38:00,78.288,78.301,78.288,78.293,39400000.0
2008-08-07 16:39:00,78.294,78.308,78.294,78.308,35200000.0
2008-08-07 16:40:00,78.304,78.323,78.301,78.301,55400000.0
2008-08-07 16:41:00,78.307,78.332,78.307,78.332,73600000.0
2008-08-07 16:42:00,78.342,78.361,78.342,78.351,54400000.0
2008-08-07 16:43:00,78.345,78.345,78.322,78.331,17600000.0
2008-08-07 16:44:00,78.342,78.347,78.338,78.339,11200000.0
2008-08-07 16:45:00,78.314,78.336,78.305,78.336,57600000.0
2008-08-07 16:46:00,78.317,78.326,78.314,78.314,12800000.0
2008-08-07 16:47:00,78.312,78.327,78.309,78.32,69800000.0
2008-08-07 16:48:00,78.31,78.315,78.303,78.304,52800000.0
2008-08-07 16:49:00,78.289,78.297,78.285,78.285,37200000.0
2008-08-07 16:50:00,78.265,78.274,78.261,78.272,75200000.0
2008-08-07 16:51:00,78.268,78.274,78.264,78.274,32400000.0
2008-08-07 16:52:00,78.267,78.309,78.267,78.309,46400000.0
2008-08-07 16:53:00,78.308,78.308,78.272,78.278,29800000.0
2008-08-07 16:54:00,78.272,78.287,78.264,78.287,11200000.0
2008-08-07 16:55:00,78.29,78.29,78.28,78.28,27200000.0
2008-08-07 16:56:00,78.283,78.299,78.283,78.295,36800000.0
2008-08-07 16:57:00,78.277,78.277,78.262,78.271,19200000.0
2008-08-07 16:58:00,78.268,78.276,78.267,78.276,12800000.0
2008-08-07 16:59:00,78.281,78.287,78.275,78.287,51200000.0
2008-08-07 17:00:00,78.288,78.302,78.288,78.294,49000000.0
2008-08-07 17:01:00,78.294,78.295,78.281,78.281,40000000.0
2008-08-07 17:02:00,78.274,78.278,78.257,78.257,33600000.0
2008-08-07 17:03:00,78.258,78.267,78.248,78.25,44800000.0
2008-08-07 17:04:00,78.246,78.246,78.227,78.227,41600000.0
2008-08-07 17:05:00,78.232,78.237,78.221,78.221,54200000.0
2008-08-07 17:06:00,78.228,78.237,78.227,78.235,59000000.0
2008-08-07 17:07:00,78.254,78.26,78.247,78.252,34600000.0
2008-08-07 17:08:00,78.261,78.271,78.26,78.271,69200000.0
2008-08-07 17:09:00,78.274,78.285,78.273,78.273,59000000.0
2008-08-07 17:10:00,78.268,78.268,78.259,78.261,25600000.0
2008-08-07 17:11:00,78.256,78.268,78.256,78.26,38400000.0
2008-08-07 17:12:00,78.245,78.247,78.24,78.244,25600000.0
2008-08-07 17:13:00,78.257,78.29,78.257,78.286,28800000.0
2008-08-07 17:14:00,78.291,78.296,78.286,78.286,22400000.0
2008-08-07 17:15:00,78.285,78.289,78.284,78.284,19200000.0
2008-08-07 17:16:00,78.302,78.305,78.285,78.305,17600000.0
2008-08-07 17:17:00,78.296,78.302,78.296,78.3,38400000.0
2008-08-07 17:18:00,78.305,78.323,78.305,78.315,57600000.0
2008-08-07 17:19:00,78.304,78.307,78.298,78.302,24000000.0
2008-08-07 17:20:00,78.295,78.295,78.272,78.272,16000000.0
2008-08-07 17:21:00,78.269,78.269,78.256,78.259,28800000.0
2008-08-07 17:22:00,78.261,78.276,78.261,78.265,19200000.0
2008-08-07 17:23:00,78.263,78.281,78.263,78.281,11200000.0
2008-08-07 17:24:00,78.274,78.274,78.259,78.268,12800000.0
2008-08-07 17:25:00,78.271,78.28,78.271,78.273,17600000.0
2008-08-07 17:26:00,78.271,78.28,78.271,78.28,35400000.0
2008-08-07 17:27:00,78.293,78.293,78.271,78.281,46400000.0
2008-08-07 17:28:00,78.28,78.29,78.28,78.282,31400000.0
2008-08-07 17:29:00,78.289,78.293,78.279,78.28,27200000.0
2008-08-07 17:30:00,78.269,78.28,78.268,78.271,17600000.0
2008-08-07 17:31:00,78.272,78.275,78.265,78.272,87400000.0
2008-08-07 17:32:00,78.267,78.273,78.262,78.268,52800000.0
2008-08-07 17:33:00,78.266,78.269,78.26,78.26,36200000.0
2008-08-07 17:34:00,78.252,78.253,78.236,78.239,64000000.0
2008-08-07 17:35:00,78.237,78.237,78.211,78.211,43200000.0
2008-08-07 17:36:00,78.206,78.208,78.197,78.2,33600000.0
2008-08-07 17:37:00,78.212,78.224,78.212,78.224,16000000.0
2008-08-07 17:38:00,78.214,78.218,78.208,78.218,35200000.0
2008-08-07 17:39:00,78.216,78.216,78.2,78.206,16400000.0
2008-08-07 17:40:00,78.201,78.203,78.19,78.192,74000000.0
2008-08-07 17:41:00,78.201,78.201,78.188,78.188,12800000.0
2008-08-07 17:42:00,78.19,78.19,78.17,78.17,12800000.0
2008-08-07 17:43:00,78.187,78.189,78.173,78.184,18000000.0
2008-08-07 17:44:00,78.187,78.189,78.179,78.181,30200000.0
2008-08-07 17:45:00,78.185,78.203,78.185,78.203,29800000.0
2008-08-07 17:46:00,78.195,78.212,78.177,78.177,41600000.0
2008-08-07 17:47:00,78.169,78.19,78.162,78.165,57600000.0
2008-08-07 17:48:00,78.163,78.173,78.147,78.173,57600000.0
2008-08-07 17:49:00,78.151,78.157,78.144,78.154,46400000.0
2008-08-07 17:50:00,78.167,78.185,78.167,78.181,12800000.0
2008-08-07 17:51:00,78.176,78.182,78.172,78.179,49600000.0
2008-08-07 17:52:00,78.18,78.18,78.163,78.163,43200000.0
2008-08-07 17:53:00,78.162,78.178,78.162,78.172,33600000.0
2008-08-07 17:54:00,78.174,78.18,78.166,78.179,38400000.0
2008-08-07 17:55:00,78.175,78.181,78.173,78.174,39400000.0
2008-08-07 17:56:00,78.168,78.186,78.168,78.186,44800000.0
2008-08-07 17:57:00,78.181,78.181,78.143,78.143,37200000.0
2008-08-07 17:58:00,78.139,78.154,78.139,78.15,17600000.0
2008-08-07 17:59:00,78.194,78.212,78.194,78.207,61800000.0
2008-08-07 18:00:00,78.211,78.222,78.205,78.222,51200000.0
2008-08-07 18:01:00,78.229,78.256,78.229,78.253,32000000.0
2008-08-07 18:02:00,78.267,78.267,78.183,78.186,24000000.0
2008-08-07 18:03:00,78.153,78.153,78.122,78.122,36800000.0
2008-08-07 18:04:00,78.115,78.13,78.115,78.13,33600000.0
2008-08-07 18:05:00,78.136,78.141,78.133,78.136,12800000.0
2008-08-07 18:06:00,78.141,78.142,78.133,78.139,30400000.0
2008-08-07 18:07:00,78.146,78.166,78.146,78.166,11200000.0
2008-08-07 18:08:00,78.167,78.167,78.157,78.166,85200000.0
2008-08-07 18:09:00,78.179,78.187,78.176,78.187,33600000.0
2008-08-07 18:10:00,78.188,78.188,78.17,78.18,16000000.0
2008-08-07 18:11:00,78.196,78.202,78.193,78.2,12800000.0
2008-08-07 18:12:00,78.194,78.219,78.194,78.219,12800000.0
2008-08-07 18:13:00,78.231,78.232,78.227,78.231,27200000.0
2008-08-07 18:14:00,78.24,78.24,78.229,78.23,19200000.0
2008-08-07 18:15:00,78.24,78.24,78.232,78.238,30400000.0
2008-08-07 18:16:00,78.235,78.235,78.22,78.233,56000000.0
2008-08-07 18:17:00,78.237,78.24,78.231,78.236,43600000.0
2008-08-07 18:18:00,78.232,78.243,78.232,78.241,30400000.0
2008-08-07 18:19:00,78.249,78.249,78.235,78.236,46800000.0
2008-08-07 18:20:00,78.23,78.258,78.23,78.235,43200000.0
2008-08-07 18:21:00,78.21,78.222,78.21,78.222,12800000.0
2008-08-07 18:22:00,78.226,78.226,78.202,78.204,33600000.0
2008-08-07 18:23:00,78.208,78.213,78.202,78.213,46400000.0
2008-08-07 18:24:00,78.207,78.216,78.206,78.212,52800000.0
2008-08-07 18:25:00,78.208,78.219,78.203,78.208,33600000.0
2008-08-07 18:26:00,78.215,78.221,78.21,78.21,30400000.0
2008-08-07 18:27:00,78.207,78.207,78.19,78.191,33000000.0
2008-08-07 18:28:00,78.186,78.189,78.181,78.181,12800000.0
2008-08-07 18:29:00,78.187,78.198,78.187,78.198,25600000.0
2008-08-07 18:30:00,78.2,78.206,78.193,78.206,36800000.0
2008-08-07 18:31:00,78.195,78.196,78.184,78.196,11200000.0
2008-08-07 18:32:00,78.196,78.199,78.192,78.193,69800000.0
2008-08-07 18:33:00,78.19,78.196,78.19,78.19,32000000.0
2008-08-07 18:34:00,78.196,78.205,78.196,78.197,19200000.0
2008-08-07 18:35:00,78.199,78.21,78.196,78.2,43200000.0
2008-08-07 18:36:00,78.216,78.22,78.21,78.213,68800000.0
2008-08-07 18:37:00,78.211,78.218,78.208,78.217,36800000.0
2008-08-07 18:38:00,78.222,78.223,78.214,78.222,49600000.0
2008-08-07 18:39:00,78.223,78.223,78.211,78.215,76800000.0
2008-08-07 18:40:00,78.208,78.212,78.202,78.211,66000000.0
2008-08-07 18:41:00,78.195,78.206,78.192,78.205,70800000.0
2008-08-07 18:42:00,78.202,78.212,78.196,78.202,77800000.0
2008-08-07 18:43:00,78.205,78.214,78.205,78.214,49600000.0
2008-08-07 18:44:00,78.222,78.236,78.214,78.214,30400000.0
2008-08-07 18:45:00,78.218,78.225,78.2,78.219,12800000.0
2008-08-07 18:46:00,78.214,78.214,78.205,78.209,12800000.0
2008-08-07 18:47:00,78.203,78.21,78.193,78.195,14400000.0
2008-08-07 18:48:00,78.204,78.218,78.204,78.218,28800000.0
2008-08-07 18:49:00,78.214,78.221,78.21,78.221,24000000.0
2008-08-07 18:50:00,78.219,78.223,78.212,78.217,46400000.0
2008-08-07 18:51:00,78.213,78.219,78.201,78.219,13200000.0
2008-08-07 18:52:00,78.221,78.227,78.221,78.221,19200000.0
2008-08-07 18:53:00,78.227,78.228,78.213,78.217,30800000.0
2008-08-07 18:54:00,78.229,78.241,78.227,78.237,19200000.0
2008-08-07 18:55:00,78.248,78.259,78.245,78.259,22400000.0
2008-08-07 18:56:00,78.265,78.265,78.253,78.263,16000000.0
2008-08-07 18:57:00,78.268,78.268,78.254,78.254,19200000.0
2008-08-07 18:58:00,78.253,78.258,78.25,78.251,32000000.0
2008-08-07 18:59:00,78.253,78.269,78.252,78.269,32000000.0
2008-08-07 19:00:00,78.27,78.274,78.267,78.274,14400000.0
2008-08-07 19:01:00,78.27,78.27,78.248,78.248,19200000.0
2008-08-07 19:02:00,78.253,78.273,78.253,78.27,43000000.0
2008-08-07 19:03:00,78.261,78.267,78.259,78.267,14400000.0
2008-08-07 19:04:00,78.253,78.266,78.238,78.238,18000000.0
2008-08-07 19:05:00,78.255,78.255,78.232,78.232,22400000.0
2008-08-07 19:06:00,78.22,78.222,78.194,78.194,56000000.0
2008-08-07 19:07:00,78.168,78.18,78.162,78.169,35200000.0
2008-08-07 19:08:00,78.184,78.224,78.184,78.224,22400000.0
2008-08-07 19:09:00,78.224,78.234,78.224,78.225,12800000.0
2008-08-07 19:10:00,78.238,78.238,78.225,78.225,8000000.0
2008-08-07 19:11:00,78.229,78.229,78.211,78.212,30400000.0
2008-08-07 19:12:00,78.208,78.225,78.208,78.212,24000000.0
2008-08-07 19:13:00,78.212,78.219,78.211,78.219,12800000.0
2008-08-07 19:14:00,78.2,78.236,78.2,78.23,12800000.0
2008-08-07 19:15:00,78.212,78.226,78.212,78.216,16000000.0
2008-08-07 19:16:00,78.212,78.212,78.186,78.201,13200000.0
2008-08-07 19:17:00,78.208,78.208,78.199,78.205,14400000.0
2008-08-07 19:18:00,78.206,78.206,78.198,78.198,32000000.0
2008-08-07 19:19:00,78.196,78.196,78.186,78.19,11200000.0
2008-08-07 19:20:00,78.197,78.211,78.188,78.211,14400000.0
2008-08-07 19:21:00,78.211,78.211,78.203,78.203,17600000.0
2008-08-07 19:22:00,78.204,78.205,78.192,78.2,14400000.0
2008-08-07 19:23:00,78.21,78.215,78.202,78.21,16000000.0
2008-08-07 19:24:00,78.182,78.212,78.182,78.209,48000000.0
2008-08-07 19:25:00,78.211,78.215,78.202,78.215,11200000.0
2008-08-07 19:26:00,78.208,78.217,78.207,78.216,42000000.0
2008-08-07 19:27:00,78.216,78.226,78.216,78.226,14400000.0
2008-08-07 19:28:00,78.226,78.232,78.216,78.232,12800000.0
2008-08-07 19:29:00,78.225,78.232,78.223,78.229,12800000.0
2008-08-07 19:30:00,78.224,78.232,78.224,78.227,11200000.0
2008-08-07 19:31:00,78.215,78.22,78.211,78.22,12800000.0
2008-08-07 19:32:00,78.188,78.212,78.188,78.197,11200000.0
2008-08-07 19:33:00,78.207,78.207,78.195,78.197,11200000.0
2008-08-07 19:34:00,78.213,78.239,78.213,78.239,12800000.0
2008-08-07 19:35:00,78.232,78.238,78.227,78.231,17600000.0
2008-08-07 19:36:00,78.226,78.226,78.201,78.21,16000000.0
2008-08-07 19:37:00,78.205,78.233,78.205,78.233,10000000.0
2008-08-07 19:38:00,78.238,78.245,78.235,78.245,11200000.0
2008-08-07 19:39:00,78.242,78.246,78.22,78.22,12800000.0
2008-08-07 19:40:00,78.21,78.219,78.201,78.201,11200000.0
2008-08-07 19:41:00,78.196,78.205,78.194,78.205,11200000.0
2008-08-07 19:42:00,78.184,78.194,78.184,78.194,11200000.0
2008-08-07 19:43:00,78.199,78.201,78.194,78.198,18600000.0
2008-08-07 19:44:00,78.199,78.208,78.189,78.19,11200000.0
2008-08-07 19:45:00,78.193,78.193,78.181,78.189,16000000.0
2008-08-07 19:46:00,78.183,78.222,78.183,78.222,14400000.0
2008-08-07 19:47:00,78.225,78.229,78.221,78.222,16400000.0
2008-08-07 19:48:00,78.227,78.232,78.218,78.227,12800000.0
2008-08-07 19:49:00,78.228,78.228,78.218,78.218,30400000.0
2008-08-07 19:50:00,78.214,78.224,78.214,78.224,12800000.0
2008-08-07 19:51:00,78.208,78.22,78.195,78.22,12800000.0
2008-08-07 19:52:00,78.227,78.23,78.202,78.213,16000000.0
2008-08-07 19:53:00,78.215,78.215,78.21,78.211,12800000.0
2008-08-07 19:54:00,78.207,78.217,78.206,78.21,12800000.0
2008-08-07 19:55:00,78.201,78.201,78.193,78.201,11200000.0
2008-08-07 19:56:00,78.195,78.197,78.182,78.196,16000000.0
2008-08-07 19:57:00,78.197,78.199,78.194,78.198,9600000.0
2008-08-07 19:58:00,78.204,78.21,78.204,78.207,11200000.0
2008-08-07 19:59:00,78.187,78.187,78.176,78.183,12800000.0
2008-08-07 20:00:00,78.2,78.206,78.199,78.206,17600000.0
2008-08-07 20:01:00,78.205,78.208,78.199,78.199,11200000.0
2008-08-07 20:02:00,78.195,78.201,78.194,78.201,17600000.0
2008-08-07 20:03:00,78.2,78.2,78.186,78.186,16000000.0
2008-08-07 20:04:00,78.191,78.197,78.189,78.192,30400000.0
2008-08-07 20:05:00,78.199,78.199,78.185,78.193,12800000.0
2008-08-07 20:06:00,78.2,78.2,78.187,78.192,11200000.0
2008-08-07 20:08:00,78.212,78.212,78.173,78.206,38400000.0
2008-08-07 20:09:00,78.196,78.197,78.187,78.187,11200000.0
2008-08-07 20:10:00,78.195,78.2,78.192,78.197,16000000.0
2008-08-07 20:11:00,78.199,78.199,78.186,78.187,11200000.0
2008-08-07 20:12:00,78.203,78.204,78.199,78.202,11200000.0
2008-08-07 20:13:00,78.2,78.2,78.168,78.168,27200000.0
2008-08-07 20:14:00,78.191,78.198,78.132,78.196,14400000.0
2008-08-07 20:15:00,78.186,78.208,78.186,78.208,17600000.0
2008-08-07 20:16:00,78.184,78.206,78.184,78.206,29200000.0
2008-08-07 20:17:00,78.205,78.211,78.195,78.211,33600000.0
2008-08-07 20:18:00,78.174,78.201,78.174,78.189,32000000.0
2008-08-07 20:19:00,78.188,78.195,78.183,78.185,11200000.0
2008-08-07 20:20:00,78.183,78.187,78.175,78.175,19200000.0
2008-08-07 20:21:00,78.178,78.182,78.167,78.176,16000000.0
2008-08-07 20:22:00,78.168,78.178,78.168,78.172,14400000.0
2008-08-07 20:23:00,78.169,78.169,78.153,78.165,13200000.0
2008-08-07 20:24:00,78.164,78.171,78.164,78.167,16000000.0
2008-08-07 20:25:00,78.166,78.184,78.166,78.18,11200000.0
2008-08-07 20:26:00,78.17,78.17,78.157,78.164,16000000.0
2008-08-07 20:27:00,78.167,78.167,78.142,78.142,12800000.0
2008-08-07 20:28:00,78.155,78.155,78.128,78.128,11200000.0
2008-08-07 20:29:00,78.111,78.128,78.111,78.123,12800000.0
2008-08-07 20:30:00,78.131,78.132,78.122,78.131,27200000.0
2008-08-07 20:31:00,78.13,78.137,78.127,78.132,8000000.0
2008-08-07 20:32:00,78.112,78.12,78.104,78.12,12800000.0
2008-08-07 20:33:00,78.125,78.135,78.121,78.135,12800000.0
2008-08-07 20:34:00,78.121,78.121,78.093,78.099,11200000.0
2008-08-07 20:35:00,78.124,78.136,78.124,78.136,11200000.0
2008-08-07 20:36:00,78.145,78.149,78.136,78.149,16000000.0
2008-08-07 20:37:00,78.148,78.148,78.139,78.139,8000000.0
2008-08-07 20:38:00,78.15,78.171,78.15,78.151,12800000.0
2008-08-07 20:39:00,78.164,78.182,78.152,78.182,14400000.0
2008-08-07 20:40:00,78.185,78.204,78.183,78.204,11200000.0
2008-08-07 20:41:00,78.209,78.216,78.204,78.204,14400000.0
2008-08-07 20:42:00,78.195,78.196,78.191,78.194,11200000.0
2008-08-07 20:43:00,78.202,78.21,78.2,78.201,14400000.0
2008-08-07 20:44:00,78.206,78.212,78.205,78.205,11200000.0
2008-08-07 20:45:00,78.207,78.236,78.203,78.236,12800000.0
2008-08-07 20:46:00,78.24,78.246,78.229,78.229,14400000.0
2008-08-07 20:47:00,78.222,78.222,78.174,78.174,8000000.0
2008-08-07 20:48:00,78.193,78.196,78.19,78.196,17000000.0
2008-08-07 20:49:00,78.169,78.172,78.159,78.172,11200000.0
2008-08-07 20:50:00,78.197,78.199,78.187,78.187,16000000.0
2008-08-07 20:51:00,78.195,78.208,78.195,78.202,28800000.0
2008-08-07 20:52:00,78.161,78.183,78.161,78.183,12200000.0
2008-08-07 20:53:00,78.209,78.211,78.203,78.207,16000000.0
2008-08-07 20:54:00,78.193,78.208,78.193,78.203,12800000.0
2008-08-07 20:55:00,78.21,78.222,78.203,78.222,11200000.0
2008-08-07 20:56:00,78.225,78.234,78.223,78.232,12800000.0
2008-08-07 20:57:00,78.231,78.244,78.231,78.244,12800000.0
2008-08-07 20:58:00,78.242,78.242,78.22,78.223,16000000.0
2008-08-07 20:59:00,78.219,78.219,78.215,78.215,11200000.0
2008-08-07 21:00:00,78.205,78.213,78.202,78.213,17600000.0
2008-08-07 21:01:00,78.216,78.226,78.213,78.223,11200000.0
2008-08-07 21:02:00,78.233,78.245,78.233,78.24,16000000.0
2008-08-07 21:03:00,78.234,78.234,78.216,78.219,12800000.0
2008-08-07 21:04:00,78.216,78.216,78.204,78.208,13800000.0
2008-08-07 21:05:00,78.212,78.215,78.2,78.203,12800000.0
2008-08-07 21:06:00,78.188,78.201,78.185,78.185,12200000.0
2008-08-07 21:07:00,78.187,78.187,78.17,78.179,14400000.0
2008-08-07 21:08:00,78.181,78.186,78.172,78.186,16000000.0
2008-08-07 21:09:00,78.166,78.171,78.152,78.171,9600000.0
2008-08-07 21:10:00,78.167,78.179,78.167,78.172,12800000.0
2008-08-07 21:11:00,78.17,78.175,78.156,78.167,12800000.0
2008-08-07 21:12:00,78.157,78.164,78.157,78.161,12800000.0
2008-08-07 21:13:00,78.14,78.152,78.136,78.143,16000000.0
2008-08-07 21:14:00,78.138,78.143,78.128,78.142,12800000.0
2008-08-07 21:16:00,78.123,78.147,78.123,78.147,19200000.0
2008-08-07 21:17:00,78.147,78.152,78.139,78.149,14400000.0
2008-08-07 21:18:00,78.143,78.152,78.143,78.146,11200000.0
2008-08-07 21:19:00,78.135,78.141,78.129,78.14,11200000.0
2008-08-07 21:20:00,78.153,78.153,78.137,78.148,14400000.0
2008-08-07 21:21:00,78.146,78.146,78.139,78.141,8000000.0
2008-08-07 21:22:00,78.14,78.144,78.128,78.133,12800000.0
2008-08-07 21:23:00,78.132,78.137,78.12,78.137,12800000.0
2008-08-07 21:24:00,78.136,78.136,78.117,78.117,11200000.0
2008-08-07 21:25:00,78.13,78.142,78.13,78.142,17600000.0
2008-08-07 21:26:00,78.143,78.143,78.12,78.121,24000000.0
2008-08-07 21:27:00,78.104,78.104,78.095,78.099,22400000.0
2008-08-07 21:28:00,78.118,78.137,78.112,78.136,11200000.0
2008-08-07 21:29:00,78.12,78.12,78.112,78.112,27200000.0
2008-08-07 21:30:00,78.112,78.121,78.112,78.119,13200000.0
2008-08-07 21:31:00,78.125,78.125,78.112,78.112,16000000.0
2008-08-07 21:32:00,78.113,78.119,78.103,78.103,14400000.0
2008-08-07 21:33:00,78.108,78.111,78.101,78.105,11200000.0
2008-08-07 21:34:00,78.106,78.113,78.103,78.107,17600000.0
2008-08-07 21:35:00,78.112,78.112,78.103,78.104,14400000.0
2008-08-07 21:36:00,78.077,78.077,78.047,78.047,10600000.0
2008-08-07 21:37:00,78.051,78.051,78.027,78.048,16000000.0
2008-08-07 21:38:00,78.051,78.08,78.051,78.078,13200000.0
2008-08-07 21:39:00,78.068,78.071,78.052,78.071,12800000.0
2008-08-07 21:40:00,78.063,78.074,78.063,78.074,9600000.0
2008-08-07 21:41:00,78.06,78.06,77.967,78.038,11200000.0
2008-08-07 21:42:00,78.051,78.051,78.025,78.041,13800000.0
2008-08-07 21:43:00,78.051,78.051,78.037,78.038,14400000.0
2008-08-07 21:44:00,78.039,78.039,78.028,78.035,17600000.0
2008-08-07 21:45:00,78.036,78.039,78.031,78.037,17600000.0
2008-08-07 21:46:00,78.034,78.038,78.03,78.037,14400000.0
2008-08-07 21:47:00,78.045,78.046,78.04,78.043,11200000.0
2008-08-07 21:48:00,78.038,78.044,78.037,78.042,35600000.0
2008-08-07 21:49:00,78.032,78.042,78.028,78.039,11200000.0
2008-08-07 21:50:00,78.045,78.045,78.027,78.039,12800000.0
2008-08-07 21:51:00,78.041,78.041,78.016,78.017,17600000.0
2008-08-07 21:52:00,78.024,78.027,78.019,78.027,11200000.0
2008-08-07 21:53:00,78.028,78.028,78.012,78.012,11600000.0
2008-08-07 21:54:00,78.014,78.017,78.009,78.012,10600000.0
2008-08-07 21:55:00,77.998,78.015,77.998,78.007,12800000.0
2008-08-07 21:56:00,78.008,78.008,77.996,78.002,12800000.0
2008-08-07 21:57:00,78.003,78.005,77.99,77.993,17600000.0
2008-08-07 21:58:00,78.003,78.013,78.003,78.013,8000000.0
2008-08-07 21:59:00,78.019,78.03,78.019,78.024,12800000.0
2008-08-07 22:00:00,78.029,78.031,78.023,78.025,17600000.0
2008-08-07 22:01:00,78.018,78.033,78.018,78.033,11200000.0
2008-08-07 22:02:00,78.019,78.038,78.019,78.034,11200000.0
2008-08-07 22:03:00,78.027,78.035,78.027,78.035,17600000.0
2008-08-07 22:04:00,78.038,78.042,78.035,78.039,16000000.0
2008-08-07 22:05:00,78.049,78.051,78.044,78.045,11200000.0
2008-08-07 22:06:00,78.036,78.068,78.036,78.068,13600000.0
2008-08-07 22:07:00,78.056,78.056,78.036,78.042,16800000.0
2008-08-07 22:08:00,78.045,78.071,78.045,78.071,15400000.0
2008-08-07 22:09:00,78.054,78.06,78.044,78.054,12800000.0
2008-08-07 22:10:00,78.066,78.074,78.066,78.072,12800000.0
2008-08-07 22:11:00,78.07,78.077,78.069,78.077,11200000.0
2008-08-07 22:12:00,78.079,78.099,78.079,78.099,12800000.0
2008-08-07 22:13:00,78.101,78.114,78.097,78.114,13200000.0
2008-08-07 22:14:00,78.115,78.119,78.106,78.112,12800000.0
2008-08-07 22:15:00,78.108,78.115,78.101,78.115,14400000.0
2008-08-07 22:16:00,78.099,78.104,78.098,78.099,17600000.0
2008-08-07 22:17:00,78.09,78.101,78.09,78.101,11600000.0
2008-08-07 22:18:00,78.099,78.104,78.092,78.104,11200000.0
2008-08-07 22:19:00,78.09,78.09,78.071,78.077,12800000.0
2008-08-07 22:20:00,78.09,78.103,78.09,78.093,12800000.0
2008-08-07 22:21:00,78.085,78.094,78.074,78.094,17600000.0
2008-08-07 22:22:00,78.092,78.092,78.073,78.073,12800000.0
2008-08-07 22:23:00,78.066,78.079,78.062,78.074,12800000.0
2008-08-07 22:24:00,78.078,78.095,78.078,78.095,11200000.0
2008-08-07 22:25:00,78.109,78.109,78.1,78.101,16000000.0
2008-08-07 22:26:00,78.099,78.099,78.091,78.091,11200000.0
2008-08-07 22:27:00,78.069,78.08,78.064,78.075,12800000.0
2008-08-07 22:28:00,78.08,78.093,78.08,78.081,11200000.0
2008-08-07 22:29:00,78.069,78.08,78.068,78.075,16000000.0
2008-08-07 22:30:00,78.075,78.081,78.075,78.075,17600000.0
2008-08-07 22:31:00,78.07,78.077,78.07,78.075,11200000.0
2008-08-07 22:32:00,78.087,78.089,78.08,78.082,12800000.0
2008-08-07 22:33:00,78.089,78.094,78.078,78.078,11200000.0
2008-08-07 22:34:00,78.094,78.098,78.085,78.093,12800000.0
2008-08-07 22:35:00,78.084,78.09,78.078,78.08,12800000.0
2008-08-07 22:36:00,78.072,78.077,78.072,78.072,42600000.0
2008-08-07 22:37:00,78.081,78.093,78.081,78.092,25000000.0
2008-08-07 22:38:00,78.093,78.093,78.043,78.075,17600000.0
2008-08-07 22:39:00,78.056,78.075,78.056,78.075,12800000.0
2008-08-07 22:40:00,78.1,78.1,78.07,78.072,17600000.0
2008-08-07 22:41:00,78.084,78.084,78.063,78.07,11200000.0
2008-08-07 22:42:00,78.095,78.095,78.076,78.077,8000000.0
2008-08-07 22:43:00,78.068,78.085,78.068,78.085,16000000.0
2008-08-07 22:44:00,78.092,78.127,78.092,78.126,12800000.0
2008-08-07 22:45:00,78.15,78.15,78.135,78.137,16000000.0
2008-08-07 22:46:00,78.132,78.132,78.116,78.125,11200000.0
2008-08-07 22:47:00,78.12,78.153,78.12,78.153,17600000.0
2008-08-07 22:48:00,78.141,78.141,78.135,78.14,11200000.0
2008-08-07 22:49:00,78.128,78.143,78.128,78.131,12800000.0
2008-08-07 22:50:00,78.132,78.155,78.132,78.155,11200000.0
2008-08-07 22:51:00,78.158,78.159,78.155,78.159,11200000.0
2008-08-07 22:52:00,78.143,78.154,78.143,78.154,11200000.0
2008-08-07 22:53:00,78.154,78.154,78.142,78.146,18000000.0
2008-08-07 22:54:00,78.146,78.155,78.142,78.155,12800000.0
2008-08-07 22:55:00,78.147,78.155,78.143,78.147,12800000.0
2008-08-07 22:56:00,78.141,78.148,78.138,78.138,17600000.0
2008-08-07 22:57:00,78.129,78.139,78.128,78.139,17600000.0
2008-08-07 22:58:00,78.126,78.148,78.126,78.141,14400000.0
2008-08-07 22:59:00,78.139,78.145,78.125,78.125,17600000.0
2008-08-07 23:00:00,78.129,78.139,78.12,78.127,17600000.0
2008-08-07 23:01:00,78.105,78.105,78.079,78.09,14400000.0
2008-08-07 23:02:00,78.083,78.094,78.072,78.088,17600000.0
2008-08-07 23:03:00,78.1,78.106,78.094,78.106,16000000.0
2008-08-07 23:04:00,78.103,78.11,78.099,78.11,11200000.0
2008-08-07 23:05:00,78.098,78.106,78.098,78.106,33600000.0
2008-08-07 23:06:00,78.105,78.105,78.098,78.102,12800000.0
2008-08-07 23:07:00,78.102,78.107,78.102,78.106,12800000.0
2008-08-07 23:08:00,78.122,78.124,78.116,78.117,16000000.0
2008-08-07 23:09:00,78.111,78.121,78.111,78.12,17600000.0
2008-08-07 23:10:00,78.128,78.128,78.111,78.121,12800000.0
2008-08-07 23:11:00,78.133,78.133,78.128,78.13,11600000.0
2008-08-07 23:12:00,78.164,78.164,78.129,78.145,16000000.0
2008-08-07 23:13:00,78.143,78.143,78.129,78.13,12800000.0
2008-08-07 23:14:00,78.138,78.144,78.137,78.137,8000000.0
2008-08-07 23:15:00,78.139,78.144,78.135,78.137,11200000.0
2008-08-07 23:16:00,78.135,78.137,78.126,78.135,17600000.0
2008-08-07 23:17:00,78.12,78.126,78.118,78.126,11200000.0
2008-08-07 23:18:00,78.108,78.129,78.108,78.129,11200000.0
2008-08-07 23:19:00,78.151,78.169,78.147,78.162,12800000.0
2008-08-07 23:20:00,78.146,78.151,78.13,78.151,14800000.0
2008-08-07 23:21:00,78.138,78.154,78.138,78.153,16400000.0
2008-08-07 23:22:00,78.159,78.167,78.151,78.151,11200000.0
2008-08-07 23:23:00,78.156,78.185,78.156,78.185,11200000.0
2008-08-07 23:24:00,78.197,78.2,78.188,78.188,11200000.0
2008-08-07 23:25:00,78.196,78.201,78.192,78.192,14400000.0
2008-08-07 23:26:00,78.191,78.191,78.177,78.177,12800000.0
2008-08-07 23:27:00,78.167,78.177,78.167,78.172,18000000.0
2008-08-07 23:28:00,78.161,78.168,78.136,78.145,16000000.0
2008-08-07 23:29:00,78.136,78.153,78.134,78.153,11200000.0
2008-08-07 23:30:00,78.157,78.168,78.157,78.16,16000000.0
2008-08-07 23:31:00,78.157,78.158,78.146,78.146,12800000.0
2008-08-07 23:32:00,78.184,78.185,78.16,78.162,17600000.0
2008-08-07 23:33:00,78.163,78.163,78.149,78.149,12800000.0
2008-08-07 23:34:00,78.155,78.155,78.145,78.145,16000000.0
2008-08-07 23:35:00,78.137,78.137,78.107,78.109,16000000.0
2008-08-07 23:36:00,78.103,78.11,78.101,78.105,12800000.0
2008-08-07 23:37:00,78.103,78.107,78.101,78.104,12800000.0
2008-08-07 23:38:00,78.112,78.112,78.1,78.102,11200000.0
2008-08-07 23:39:00,78.108,78.108,78.099,78.108,12800000.0
2008-08-07 23:40:00,78.112,78.112,78.093,78.101,35200000.0
2008-08-07 23:41:00,78.118,78.119,78.11,78.115,12800000.0
2008-08-07 23:42:00,78.111,78.111,78.092,78.095,17600000.0
2008-08-07 23:43:00,78.082,78.082,78.071,78.076,14400000.0
2008-08-07 23:44:00,78.06,78.073,78.06,78.07,15400000.0
2008-08-07 23:45:00,78.059,78.067,78.052,78.066,11200000.0
2008-08-07 23:46:00,78.062,78.068,78.057,78.067,17600000.0
2008-08-07 23:47:00,78.069,78.069,78.052,78.052,12800000.0
2008-08-07 23:48:00,78.048,78.048,78.036,78.036,17600000.0
2008-08-07 23:49:00,78.038,78.038,78.022,78.026,15400000.0
2008-08-07 23:50:00,78.035,78.043,78.034,78.043,11200000.0
2008-08-07 23:51:00,78.033,78.033,78.012,78.021,12800000.0
2008-08-07 23:52:00,78.016,78.027,78.011,78.027,12800000.0
2008-08-07 23:53:00,78.035,78.035,78.023,78.025,14400000.0
2008-08-07 23:54:00,78.02,78.023,77.995,78.017,14400000.0
2008-08-07 23:55:00,78.016,78.017,77.995,78.01,12800000.0
2008-08-07 23:56:00,78.026,78.026,77.932,77.932,11200000.0
2008-08-07 23:57:00,78.009,78.013,78.005,78.008,12800000.0
2008-08-07 23:58:00,77.986,77.986,77.958,77.98,11200000.0
2008-08-07 23:59:00,77.993,78.003,77.988,77.988,14400000.0
2008-08-08 00:00:00,77.976,77.982,77.971,77.98,17600000.0
2008-08-08 00:01:00,77.989,78.005,77.989,78.005,12800000.0
2008-08-08 00:02:00,78.004,78.004,77.966,77.997,11200000.0
2008-08-08 00:03:00,78.019,78.028,78.013,78.013,12800000.0
2008-08-08 00:04:00,78.001,78.023,78.001,78.018,9600000.0
2008-08-08 00:05:00,78.031,78.058,78.029,78.058,11200000.0
2008-08-08 00:06:00,78.069,78.069,78.041,78.045,11200000.0
2008-08-08 00:07:00,78.052,78.058,78.052,78.058,12800000.0
2008-08-08 00:08:00,78.055,78.063,78.055,78.06,12800000.0
2008-08-08 00:09:00,78.066,78.068,78.056,78.06,12800000.0
2008-08-08 00:10:00,78.059,78.062,78.051,78.062,13200000.0
2008-08-08 00:11:00,78.035,78.037,78.022,78.035,16000000.0
2008-08-08 00:12:00,78.037,78.045,78.037,78.043,12800000.0
2008-08-08 00:13:00,78.04,78.043,78.037,78.043,12800000.0
2008-08-08 00:14:00,78.056,78.065,78.056,78.06,14400000.0
2008-08-08 00:15:00,78.059,78.059,78.05,78.05,28800000.0
2008-08-08 00:16:00,78.054,78.055,78.048,78.048,14800000.0
2008-08-08 00:17:00,78.052,78.071,78.051,78.051,17600000.0
2008-08-08 00:18:00,78.062,78.062,78.045,78.045,12800000.0
2008-08-08 00:19:00,78.028,78.038,78.028,78.038,12800000.0
2008-08-08 00:20:00,78.029,78.036,78.029,78.035,17600000.0
2008-08-08 00:21:00,78.045,78.045,78.033,78.033,12800000.0
2008-08-08 00:22:00,78.025,78.04,78.022,78.027,17600000.0
2008-08-08 00:23:00,78.037,78.037,78.017,78.017,11200000.0
2008-08-08 00:24:00,78.017,78.018,78.002,78.013,14400000.0
2008-08-08 00:25:00,77.982,78.006,77.982,78.004,12800000.0
2008-08-08 00:26:00,77.995,78.003,77.995,78.002,13200000.0
2008-08-08 00:27:00,78.005,78.019,78.005,78.019,17600000.0
2008-08-08 00:28:00,78.019,78.019,78.011,78.012,31400000.0
2008-08-08 00:29:00,78.002,78.002,77.996,78.002,12800000.0
2008-08-08 00:30:00,77.985,78.008,77.985,78.008,11200000.0
2008-08-08 00:31:00,78.027,78.027,78.019,78.02,11200000.0
2008-08-08 00:32:00,78.001,78.013,77.996,78.012,12800000.0
2008-08-08 00:33:00,78.011,78.014,78.006,78.006,12800000.0
2008-08-08 00:34:00,78.037,78.055,78.037,78.055,19200000.0
2008-08-08 00:35:00,78.055,78.064,78.038,78.038,28800000.0
2008-08-08 00:36:00,78.038,78.095,78.038,78.092,17000000.0
2008-08-08 00:37:00,78.1,78.1,78.09,78.094,12800000.0
2008-08-08 00:38:00,78.102,78.116,78.102,78.113,11200000.0
2008-08-08 00:39:00,78.116,78.123,78.11,78.11,9600000.0
2008-08-08 00:40:00,78.092,78.1,78.083,78.093,16000000.0
2008-08-08 00:41:00,78.106,78.106,78.094,78.094,12800000.0
2008-08-08 00:42:00,78.086,78.103,78.086,78.103,12200000.0
2008-08-08 00:43:00,78.104,78.121,78.104,78.121,11200000.0
2008-08-08 00:44:00,78.129,78.135,78.112,78.124,17600000.0
2008-08-08 00:45:00,78.118,78.125,78.111,78.111,11200000.0
2008-08-08 00:46:00,78.102,78.113,78.102,78.108,14400000.0
2008-08-08 00:47:00,78.086,78.102,78.086,78.092,12800000.0
2008-08-08 00:48:00,78.104,78.104,78.088,78.088,12800000.0
2008-08-08 00:49:00,78.117,78.123,78.117,78.118,16000000.0
2008-08-08 00:50:00,78.14,78.146,78.134,78.138,14400000.0
2008-08-08 00:51:00,78.137,78.15,78.133,78.143,17000000.0
2008-08-08 00:52:00,78.145,78.148,78.136,78.136,11200000.0
2008-08-08 00:53:00,78.142,78.157,78.142,78.157,17600000.0
2008-08-08 00:54:00,78.158,78.17,78.158,78.167,17600000.0
2008-08-08 00:55:00,78.152,78.159,78.147,78.149,28800000.0
2008-08-08 00:56:00,78.159,78.167,78.157,78.157,12800000.0
2008-08-08 00:57:00,78.154,78.157,78.141,78.153,13200000.0
2008-08-08 00:58:00,78.152,78.16,78.144,78.16,12800000.0
2008-08-08 00:59:00,78.168,78.176,78.167,78.167,11200000.0
2008-08-08 01:00:00,78.164,78.164,78.117,78.128,16000000.0
2008-08-08 01:01:00,78.132,78.139,78.126,78.139,9600000.0
2008-08-08 01:02:00,78.139,78.141,78.134,78.141,11200000.0
2008-08-08 01:03:00,78.128,78.128,78.113,78.113,22800000.0
2008-08-08 01:04:00,78.116,78.116,78.077,78.077,12800000.0
2008-08-08 01:05:00,78.088,78.108,78.088,78.108,12800000.0
2008-08-08 01:06:00,78.115,78.115,78.048,78.106,12800000.0
2008-08-08 01:07:00,78.101,78.101,78.08,78.081,11200000.0
2008-08-08 01:08:00,78.084,78.094,78.083,78.083,16000000.0
2008-08-08 01:09:00,78.082,78.089,78.078,78.089,15400000.0
2008-08-08 01:10:00,78.083,78.101,78.083,78.088,16000000.0
2008-08-08 01:11:00,78.089,78.096,78.086,78.096,11200000.0
2008-08-08 01:12:00,78.097,78.099,78.09,78.092,16000000.0
2008-08-08 01:13:00,78.102,78.102,78.091,78.092,17600000.0
2008-08-08 01:14:00,78.099,78.1,78.081,78.081,16000000.0
2008-08-08 01:15:00,78.074,78.074,78.068,78.073,17600000.0
2008-08-08 01:16:00,78.074,78.074,78.064,78.064,25600000.0
2008-08-08 01:17:00,78.074,78.074,78.064,78.066,12800000.0
2008-08-08 01:18:00,78.075,78.075,78.063,78.064,12800000.0
2008-08-08 01:19:00,78.064,78.068,78.058,78.059,11200000.0
2008-08-08 01:20:00,78.055,78.065,78.055,78.061,11200000.0
2008-08-08 01:21:00,78.049,78.049,78.04,78.047,11200000.0
2008-08-08 01:22:00,78.048,78.059,78.043,78.053,12800000.0
2008-08-08 01:23:00,78.061,78.072,78.053,78.053,10600000.0
2008-08-08 01:24:00,78.05,78.066,78.05,78.066,12800000.0
2008-08-08 01:25:00,78.066,78.073,78.06,78.07,11200000.0
2008-08-08 01:26:00,78.081,78.081,78.074,78.074,11200000.0
2008-08-08 01:27:00,78.077,78.078,78.067,78.067,16000000.0
2008-08-08 01:28:00,78.092,78.093,78.087,78.089,14400000.0
2008-08-08 01:29:00,78.08,78.08,78.065,78.065,16000000.0
2008-08-08 01:30:00,78.05,78.06,78.05,78.053,11200000.0
2008-08-08 01:31:00,78.054,78.058,78.043,78.053,11200000.0
2008-08-08 01:32:00,78.062,78.062,78.051,78.052,12800000.0
2008-08-08 01:33:00,78.043,78.057,78.043,78.045,11200000.0
2008-08-08 01:34:00,78.053,78.053,78.046,78.049,23400000.0
2008-08-08 01:35:00,78.045,78.048,78.037,78.042,12800000.0
2008-08-08 01:36:00,78.032,78.038,78.028,78.028,11200000.0
2008-08-08 01:37:00,78.026,78.03,78.015,78.029,12200000.0
2008-08-08 01:38:00,78.024,78.03,78.005,78.03,17000000.0
2008-08-08 01:39:00,78.022,78.022,78.002,78.002,14400000.0
2008-08-08 01:40:00,78.02,78.027,78.011,78.011,11200000.0
2008-08-08 01:41:00,78.022,78.022,77.996,78.003,12800000.0
2008-08-08 01:42:00,77.98,77.982,77.971,77.982,11200000.0
2008-08-08 01:43:00,78.004,78.004,77.994,77.996,8000000.0
2008-08-08 01:44:00,77.996,78.004,77.996,78.003,11200000.0
2008-08-08 01:45:00,78.005,78.005,77.994,77.997,12200000.0
2008-08-08 01:46:00,77.981,78.005,77.981,78.005,16000000.0
2008-08-08 01:47:00,77.995,78.003,77.977,77.986,12800000.0
2008-08-08 01:48:00,77.964,77.992,77.964,77.992,12800000.0
2008-08-08 01:49:00,77.993,77.993,77.985,77.985,12800000.0
2008-08-08 01:50:00,77.982,77.982,77.967,77.967,13800000.0
2008-08-08 01:51:00,77.972,77.974,77.958,77.958,17600000.0
2008-08-08 01:52:00,77.955,77.959,77.953,77.959,20800000.0
2008-08-08 01:53:00,77.946,77.959,77.945,77.959,8000000.0
2008-08-08 01:54:00,77.947,77.949,77.942,77.946,12800000.0
2008-08-08 01:55:00,77.94,77.941,77.936,77.936,8000000.0
2008-08-08 01:56:00,77.929,77.934,77.922,77.934,12800000.0
2008-08-08 01:57:00,77.942,77.948,77.942,77.948,19600000.0
2008-08-08 01:58:00,77.925,77.952,77.925,77.951,11200000.0
2008-08-08 01:59:00,77.952,77.959,77.951,77.953,11200000.0
2008-08-08 02:00:00,77.963,77.963,77.939,77.955,12800000.0
2008-08-08 02:01:00,77.974,77.993,77.974,77.993,17600000.0
2008-08-08 02:02:00,77.977,77.977,77.958,77.961,11200000.0
2008-08-08 02:03:00,77.952,77.958,77.948,77.958,16000000.0
2008-08-08 02:04:00,77.96,77.97,77.958,77.965,11200000.0
2008-08-08 02:05:00,77.987,77.987,77.976,77.986,12800000.0
2008-08-08 02:06:00,77.996,77.997,77.985,77.992,14400000.0
2008-08-08 02:07:00,77.986,77.986,77.962,77.962,12800000.0
2008-08-08 02:08:00,77.957,77.968,77.939,77.968,17600000.0
2008-08-08 02:09:00,77.97,77.97,77.916,77.919,16000000.0
2008-08-08 02:10:00,77.804,77.843,77.799,77.843,16000000.0
2008-08-08 02:11:00,77.881,77.927,77.881,77.927,12800000.0
2008-08-08 02:12:00,77.916,77.916,77.858,77.858,17600000.0
2008-08-08 02:13:00,77.853,77.895,77.853,77.895,11200000.0
2008-08-08 02:14:00,77.888,77.951,77.888,77.951,11200000.0
2008-08-08 02:15:00,77.941,77.941,77.905,77.905,11600000.0
2008-08-08 02:16:00,77.878,77.882,77.859,77.859,11200000.0
2008-08-08 02:17:00,77.855,77.855,77.831,77.832,11200000.0
2008-08-08 02:18:00,77.799,77.81,77.799,77.81,12800000.0
2008-08-08 02:19:00,77.791,77.791,77.752,77.762,12800000.0
2008-08-08 02:20:00,77.75,77.75,77.644,77.716,12200000.0
2008-08-08 02:21:00,77.685,77.698,77.68,77.698,17000000.0
2008-08-08 02:22:00,77.74,77.749,77.707,77.707,13800000.0
2008-08-08 02:23:00,77.702,77.72,77.702,77.717,12800000.0
2008-08-08 02:24:00,77.743,77.744,77.734,77.734,11200000.0
2008-08-08 02:25:00,77.722,77.722,77.692,77.692,17600000.0
2008-08-08 02:26:00,77.685,77.685,77.604,77.604,12800000.0
2008-08-08 02:27:00,77.579,77.579,77.565,77.566,11200000.0
2008-08-08 02:28:00,77.565,77.565,77.529,77.529,12800000.0
2008-08-08 02:29:00,77.5,77.5,77.393,77.393,11200000.0
2008-08-08 02:30:00,77.378,77.386,77.36,77.371,12800000.0
2008-08-08 02:31:00,77.386,77.423,77.386,77.423,17600000.0
2008-08-08 02:32:00,77.437,77.466,77.437,77.461,11200000.0
2008-08-08 02:33:00,77.46,77.49,77.459,77.49,11200000.0
2008-08-08 02:34:00,77.495,77.502,77.486,77.489,14400000.0
2008-08-08 02:35:00,77.484,77.519,77.484,77.519,12800000.0
2008-08-08 02:36:00,77.514,77.518,77.506,77.506,12800000.0
2008-08-08 02:37:00,77.516,77.516,77.504,77.509,12800000.0
2008-08-08 02:38:00,77.521,77.538,77.519,77.537,17600000.0
2008-08-08 02:39:00,77.554,77.564,77.527,77.564,16000000.0
2008-08-08 02:40:00,77.575,77.582,77.572,77.572,16000000.0
2008-08-08 02:41:00,77.571,77.571,77.564,77.567,11200000.0
2008-08-08 02:42:00,77.571,77.588,77.571,77.583,11200000.0
2008-08-08 02:43:00,77.565,77.575,77.565,77.571,11200000.0
2008-08-08 02:44:00,77.586,77.606,77.585,77.606,11200000.0
2008-08-08 02:45:00,77.611,77.62,77.611,77.619,11200000.0
2008-08-08 02:46:00,77.608,77.613,77.603,77.613,11200000.0
2008-08-08 02:47:00,77.593,77.593,77.575,77.576,12800000.0
2008-08-08 02:48:00,77.581,77.586,77.48,77.48,11200000.0
2008-08-08 02:49:00,77.573,77.581,77.572,77.581,17600000.0
2008-08-08 02:50:00,77.583,77.604,77.571,77.601,12800000.0
2008-08-08 02:51:00,77.606,77.606,77.581,77.59,11200000.0
2008-08-08 02:52:00,77.59,77.597,77.57,77.57,11200000.0
2008-08-08 02:53:00,77.577,77.586,77.576,77.58,11200000.0
2008-08-08 02:54:00,77.603,77.621,77.603,77.617,12800000.0
2008-08-08 02:55:00,77.635,77.64,77.634,77.638,11200000.0
2008-08-08 02:56:00,77.626,77.641,77.619,77.619,11200000.0
2008-08-08 02:57:00,77.618,77.618,77.588,77.594,11200000.0
2008-08-08 02:58:00,77.581,77.581,77.503,77.503,11200000.0
2008-08-08 02:59:00,77.573,77.582,77.573,77.582,11200000.0
2008-08-08 03:00:00,77.578,77.583,77.574,77.583,12800000.0
2008-08-08 03:01:00,77.557,77.557,77.539,77.554,11200000.0
2008-08-08 03:02:00,77.551,77.562,77.551,77.56,17600000.0
2008-08-08 03:03:00,77.562,77.567,77.555,77.559,14400000.0
2008-08-08 03:04:00,77.545,77.554,77.541,77.554,10600000.0
2008-08-08 03:05:00,77.555,77.567,77.548,77.567,16000000.0
2008-08-08 03:06:00,77.565,77.594,77.565,77.594,16000000.0
2008-08-08 03:07:00,77.578,77.588,77.577,77.577,13800000.0
2008-08-08 03:08:00,77.577,77.586,77.575,77.583,11200000.0
2008-08-08 03:09:00,77.566,77.566,77.556,77.559,10600000.0
2008-08-08 03:10:00,77.557,77.557,77.536,77.55,16000000.0
2008-08-08 03:11:00,77.552,77.558,77.544,77.544,11200000.0
2008-08-08 03:12:00,77.539,77.539,77.529,77.533,11200000.0
2008-08-08 03:13:00,77.512,77.536,77.511,77.511,16000000.0
2008-08-08 03:14:00,77.524,77.524,77.495,77.496,16000000.0
2008-08-08 03:15:00,77.481,77.482,77.466,77.466,17600000.0
2008-08-08 03:16:00,77.469,77.469,77.427,77.427,12800000.0
2008-08-08 03:17:00,77.435,77.458,77.435,77.458,10600000.0
2008-08-08 03:18:00,77.463,77.463,77.433,77.433,11600000.0
2008-08-08 03:19:00,77.453,77.458,77.446,77.446,12800000.0
2008-08-08 03:20:00,77.447,77.447,77.438,77.443,11200000.0
2008-08-08 03:21:00,77.441,77.461,77.438,77.461,14400000.0
2008-08-08 03:22:00,77.452,77.452,77.315,77.315,14400000.0
2008-08-08 03:23:00,77.29,77.29,77.266,77.266,12800000.0
2008-08-08 03:24:00,77.27,77.27,77.256,77.26,11200000.0
2008-08-08 03:25:00,77.229,77.275,77.228,77.275,17600000.0
2008-08-08 03:26:00,77.274,77.277,77.245,77.26,11200000.0
2008-08-08 03:27:00,77.241,77.241,77.224,77.226,14400000.0
2008-08-08 03:28:00,77.218,77.224,77.21,77.217,12800000.0
2008-08-08 03:29:00,77.241,77.318,77.241,77.318,12800000.0
2008-08-08 03:30:00,77.346,77.364,77.322,77.364,14400000.0
2008-08-08 03:31:00,77.394,77.394,77.367,77.367,12800000.0
2008-08-08 03:32:00,77.353,77.363,77.353,77.353,12200000.0
2008-08-08 03:33:00,77.345,77.345,77.314,77.314,11200000.0
2008-08-08 03:34:00,77.309,77.32,77.308,77.315,11200000.0
2008-08-08 03:35:00,77.321,77.339,77.321,77.331,17600000.0
2008-08-08 03:36:00,77.327,77.347,77.327,77.346,12800000.0
2008-08-08 03:37:00,77.359,77.38,77.359,77.373,17600000.0
2008-08-08 03:38:00,77.382,77.402,77.377,77.402,11200000.0
2008-08-08 03:39:00,77.405,77.428,77.345,77.408,13800000.0
2008-08-08 03:40:00,77.395,77.395,77.379,77.379,10600000.0
2008-08-08 03:41:00,77.363,77.371,77.36,77.367,11600000.0
2008-08-08 03:42:00,77.399,77.399,77.386,77.388,12800000.0
2008-08-08 03:43:00,77.36,77.361,77.337,77.338,11200000.0
2008-08-08 03:44:00,77.335,77.351,77.335,77.351,11200000.0
2008-08-08 03:45:00,77.363,77.37,77.354,77.354,11200000.0
2008-08-08 03:46:00,77.349,77.366,77.347,77.365,17600000.0
2008-08-08 03:47:00,77.364,77.37,77.343,77.37,11200000.0
2008-08-08 03:48:00,77.389,77.389,77.382,77.382,11200000.0
2008-08-08 03:49:00,77.381,77.387,77.377,77.387,12800000.0
2008-08-08 03:50:00,77.382,77.382,77.363,77.381,12800000.0
2008-08-08 03:51:00,77.38,77.387,77.38,77.387,12800000.0
2008-08-08 03:52:00,77.358,77.36,77.328,77.328,12800000.0
2008-08-08 03:53:00,77.322,77.338,77.321,77.338,11200000.0
2008-08-08 03:54:00,77.346,77.357,77.339,77.357,12800000.0
2008-08-08 03:55:00,77.363,77.37,77.355,77.368,14800000.0
2008-08-08 03:56:00,77.371,77.372,77.355,77.359,12000000.0
2008-08-08 03:57:00,77.357,77.371,77.357,77.364,12800000.0
2008-08-08 03:58:00,77.381,77.396,77.377,77.396,11200000.0
2008-08-08 03:59:00,77.393,77.41,77.391,77.41,12800000.0
2008-08-08 04:00:00,77.415,77.418,77.396,77.396,14400000.0
2008-08-08 04:01:00,77.391,77.419,77.391,77.419,11200000.0
2008-08-08 04:02:00,77.418,77.418,77.398,77.408,12800000.0
2008-08-08 04:03:00,77.408,77.409,77.403,77.403,12800000.0
2008-08-08 04:04:00,77.384,77.396,77.384,77.396,12800000.0
2008-08-08 04:05:00,77.383,77.383,77.367,77.374,11200000.0
2008-08-08 04:06:00,77.389,77.39,77.381,77.381,14400000.0
2008-08-08 04:07:00,77.378,77.406,77.374,77.406,14400000.0
2008-08-08 04:08:00,77.409,77.417,77.409,77.417,12800000.0
2008-08-08 04:09:00,77.413,77.422,77.413,77.419,11200000.0
2008-08-08 04:10:00,77.442,77.442,77.426,77.43,17600000.0
2008-08-08 04:11:00,77.423,77.448,77.423,77.431,12800000.0
2008-08-08 04:12:00,77.436,77.448,77.432,77.448,12800000.0
2008-08-08 04:13:00,77.455,77.458,77.453,77.454,11200000.0
2008-08-08 04:14:00,77.435,77.435,77.422,77.422,16000000.0
2008-08-08 04:15:00,77.448,77.456,77.448,77.456,13200000.0
2008-08-08 04:16:00,77.451,77.451,77.427,77.433,11200000.0
2008-08-08 04:17:00,77.436,77.436,77.426,77.433,13800000.0
2008-08-08 04:18:00,77.443,77.456,77.437,77.437,12600000.0
2008-08-08 04:19:00,77.43,77.431,77.39,77.4,12800000.0
2008-08-08 04:20:00,77.397,77.41,77.397,77.409,12800000.0
2008-08-08 04:21:00,77.426,77.426,77.417,77.422,11200000.0
2008-08-08 04:22:00,77.408,77.417,77.406,77.417,16000000.0
2008-08-08 04:23:00,77.416,77.416,77.404,77.404,12800000.0
2008-08-08 04:24:00,77.42,77.426,77.416,77.423,12800000.0
2008-08-08 04:25:00,77.428,77.428,77.417,77.422,14400000.0
2008-08-08 04:26:00,77.41,77.41,77.395,77.395,13200000.0
2008-08-08 04:27:00,77.389,77.389,77.362,77.362,17600000.0
2008-08-08 04:28:00,77.369,77.372,77.367,77.372,11200000.0
2008-08-08 04:29:00,77.383,77.383,77.369,77.37,12800000.0
2008-08-08 04:30:00,77.349,77.363,77.348,77.348,11200000.0
2008-08-08 04:31:00,77.347,77.349,77.332,77.349,12800000.0
2008-08-08 04:32:00,77.368,77.378,77.356,77.365,16000000.0
2008-08-08 04:33:00,77.363,77.363,77.336,77.341,16000000.0
2008-08-08 04:34:00,77.339,77.339,77.241,77.32,11200000.0
2008-08-08 04:35:00,77.314,77.314,77.263,77.263,12800000.0
2008-08-08 04:36:00,77.231,77.235,77.229,77.231,11200000.0
2008-08-08 04:37:00,77.219,77.22,77.204,77.204,12800000.0
2008-08-08 04:38:00,77.18,77.183,77.14,77.14,12800000.0
2008-08-08 04:39:00,77.138,77.179,77.138,77.179,12800000.0
2008-08-08 04:40:00,77.173,77.185,77.172,77.185,13200000.0
2008-08-08 04:41:00,77.195,77.201,77.186,77.201,12200000.0
2008-08-08 04:42:00,77.201,77.203,77.189,77.189,17600000.0
2008-08-08 04:43:00,77.179,77.179,77.167,77.178,12800000.0
2008-08-08 04:44:00,77.178,77.185,77.174,77.174,13200000.0
2008-08-08 04:45:00,77.179,77.187,77.178,77.187,18000000.0
2008-08-08 04:46:00,77.19,77.2,77.189,77.198,14400000.0
2008-08-08 04:47:00,77.227,77.23,77.216,77.216,14400000.0
2008-08-08 04:48:00,77.217,77.228,77.207,77.223,17600000.0
2008-08-08 04:49:00,77.202,77.229,77.202,77.229,11200000.0
2008-08-08 04:50:00,77.231,77.231,77.215,77.215,11200000.0
2008-08-08 04:51:00,77.223,77.223,77.212,77.212,10600000.0
2008-08-08 04:52:00,77.212,77.213,77.2,77.205,12800000.0
2008-08-08 04:53:00,77.229,77.257,77.229,77.245,17000000.0
2008-08-08 04:54:00,77.245,77.245,77.221,77.233,11200000.0
2008-08-08 04:55:00,77.239,77.247,77.239,77.247,11200000.0
2008-08-08 04:56:00,77.208,77.239,77.208,77.22,17000000.0
2008-08-08 04:57:00,77.236,77.24,77.232,77.233,12800000.0
2008-08-08 04:58:00,77.23,77.23,77.218,77.222,11600000.0
2008-08-08 04:59:00,77.212,77.212,77.176,77.176,12800000.0
2008-08-08 05:00:00,77.178,77.186,77.168,77.184,11200000.0
2008-08-08 05:01:00,77.172,77.173,77.163,77.169,14400000.0
2008-08-08 05:02:00,77.149,77.149,77.072,77.072,11200000.0
2008-08-08 05:03:00,77.061,77.073,77.053,77.053,12800000.0
2008-08-08 05:04:00,77.011,77.011,76.975,77.002,13200000.0
2008-08-08 05:05:00,77.003,77.004,76.993,77.002,11200000.0
2008-08-08 05:06:00,77.023,77.023,77.011,77.011,11600000.0
2008-08-08 05:07:00,76.994,77.01,76.968,76.974,14400000.0
2008-08-08 05:08:00,76.968,76.969,76.951,76.951,12800000.0
2008-08-08 05:09:00,76.943,76.943,76.926,76.926,13800000.0
2008-08-08 05:10:00,76.931,76.946,76.931,76.945,11200000.0
2008-08-08 05:11:00,76.897,76.933,76.897,76.917,12800000.0
2008-08-08 05:12:00,76.924,76.925,76.914,76.92,12800000.0
2008-08-08 05:13:00,76.904,76.904,76.866,76.866,12800000.0
2008-08-08 05:14:00,76.83,76.83,76.668,76.668,12800000.0
2008-08-08 05:15:00,76.59,76.59,76.544,76.553,16000000.0
2008-08-08 05:16:00,76.582,76.596,76.582,76.584,11200000.0
2008-08-08 05:17:00,76.591,76.624,76.591,76.624,11200000.0
2008-08-08 05:18:00,76.621,76.621,76.581,76.581,12800000.0
2008-08-08 05:19:00,76.572,76.611,76.56,76.611,16400000.0
2008-08-08 05:20:00,76.656,76.688,76.656,76.688,11200000.0
2008-08-08 05:21:00,76.674,76.674,76.598,76.63,17600000.0
2008-08-08 05:22:00,76.645,76.689,76.645,76.689,15400000.0
2008-08-08 05:23:00,76.706,76.738,76.702,76.738,12800000.0
2008-08-08 05:24:00,76.774,76.825,76.774,76.825,12800000.0
2008-08-08 05:25:00,76.871,76.898,76.871,76.895,12800000.0
2008-08-08 05:26:00,76.921,76.921,76.902,76.904,12800000.0
2008-08-08 05:27:00,76.873,76.873,76.835,76.842,12800000.0
2008-08-08 05:28:00,76.841,76.861,76.841,76.851,11200000.0
2008-08-08 05:29:00,76.855,76.903,76.855,76.902,12800000.0
2008-08-08 05:30:00,76.888,76.89,76.872,76.885,14400000.0
2008-08-08 05:31:00,76.884,76.894,76.883,76.887,17600000.0
2008-08-08 05:32:00,76.878,76.891,76.878,76.887,16000000.0
2008-08-08 05:33:00,76.894,76.907,76.886,76.907,11200000.0
2008-08-08 05:34:00,76.942,77.004,76.942,77.0,17600000.0
2008-08-08 05:35:00,77.008,77.008,76.968,76.968,13200000.0
2008-08-08 05:36:00,77.019,77.05,77.019,77.034,13200000.0
2008-08-08 05:37:00,77.021,77.021,77.011,77.011,11200000.0
2008-08-08 05:38:00,76.986,76.986,76.945,76.959,12800000.0
2008-08-08 05:39:00,76.94,76.94,76.927,76.933,11200000.0
2008-08-08 05:40:00,76.932,76.942,76.932,76.942,14400000.0
2008-08-08 05:41:00,76.946,76.958,76.946,76.958,12800000.0
2008-08-08 05:42:00,76.948,76.948,76.931,76.931,11200000.0
2008-08-08 05:43:00,76.92,76.92,76.903,76.919,12800000.0
2008-08-08 05:44:00,76.922,76.924,76.908,76.908,12200000.0
2008-08-08 05:45:00,76.908,76.908,76.894,76.898,16000000.0
2008-08-08 05:46:00,76.898,76.898,76.884,76.891,16000000.0
2008-08-08 05:47:00,76.883,76.889,76.872,76.877,11200000.0
2008-08-08 05:48:00,76.889,76.89,76.881,76.881,14400000.0
2008-08-08 05:49:00,76.874,76.886,76.874,76.886,18000000.0
2008-08-08 05:50:00,76.897,76.905,76.892,76.892,11200000.0
2008-08-08 05:51:00,76.892,76.892,76.87,76.87,11200000.0
2008-08-08 05:52:00,76.872,76.881,76.863,76.881,12800000.0
2008-08-08 05:53:00,76.862,76.887,76.862,76.887,17600000.0
2008-08-08 05:54:00,76.883,76.883,76.869,76.874,12800000.0
2008-08-08 05:55:00,76.835,76.913,76.835,76.887,11200000.0
2008-08-08 05:56:00,76.879,76.882,76.87,76.879,11200000.0
2008-08-08 05:57:00,76.876,76.89,76.876,76.885,12800000.0
2008-08-08 05:58:00,76.867,76.873,76.861,76.861,12800000.0
2008-08-08 05:59:00,76.86,76.864,76.849,76.849,12800000.0
2008-08-08 06:00:00,76.829,76.844,76.829,76.837,14400000.0
2008-08-08 06:01:00,76.829,76.884,76.829,76.884,16400000.0
2008-08-08 06:02:00,76.893,76.914,76.893,76.909,12800000.0
2008-08-08 06:03:00,76.919,76.933,76.919,76.933,12800000.0
2008-08-08 06:04:00,76.92,76.923,76.917,76.917,11200000.0
2008-08-08 06:05:00,76.903,76.903,76.881,76.901,14400000.0
2008-08-08 06:06:00,76.91,76.91,76.885,76.892,17600000.0
2008-08-08 06:07:00,76.903,76.903,76.896,76.901,12800000.0
2008-08-08 06:08:00,76.892,76.94,76.816,76.94,12200000.0
2008-08-08 06:09:00,76.949,76.96,76.933,76.96,11200000.0
2008-08-08 06:10:00,76.964,76.969,76.928,76.928,14400000.0
2008-08-08 06:11:00,76.911,76.936,76.91,76.936,17600000.0
2008-08-08 06:12:00,76.936,76.96,76.936,76.941,12800000.0
2008-08-08 06:13:00,76.924,76.936,76.899,76.916,12800000.0
2008-08-08 06:14:00,76.923,76.944,76.923,76.932,14800000.0
2008-08-08 06:15:00,76.91,76.937,76.908,76.918,17600000.0
2008-08-08 06:16:00,76.934,76.934,76.922,76.922,17600000.0
2008-08-08 06:17:00,76.924,76.928,76.912,76.912,16000000.0
2008-08-08 06:18:00,76.926,76.933,76.923,76.933,14400000.0
2008-08-08 06:19:00,76.941,76.944,76.938,76.943,16400000.0
2008-08-08 06:20:00,76.971,76.984,76.968,76.98,12800000.0
2008-08-08 06:21:00,77.009,77.015,77.008,77.008,13200000.0
2008-08-08 06:22:00,77.002,77.009,76.995,77.008,12800000.0
2008-08-08 06:23:00,77.008,77.008,76.995,76.999,17600000.0
2008-08-08 06:24:00,76.997,77.015,76.997,77.015,11200000.0
2008-08-08 06:25:00,77.019,77.028,77.015,77.015,11200000.0
2008-08-08 06:26:00,77.021,77.03,77.016,77.016,11200000.0
2008-08-08 06:27:00,77.023,77.023,77.017,77.023,11200000.0
2008-08-08 06:28:00,77.028,77.033,77.023,77.028,11200000.0
2008-08-08 06:29:00,77.028,77.045,77.024,77.045,12800000.0
2008-08-08 06:30:00,77.061,77.129,77.061,77.115,12800000.0
2008-08-08 06:31:00,77.129,77.129,77.092,77.092,12800000.0
2008-08-08 06:32:00,77.082,77.086,77.07,77.07,11200000.0
2008-08-08 06:33:00,77.045,77.05,77.032,77.039,17600000.0
2008-08-08 06:34:00,77.037,77.048,77.03,77.043,11200000.0
2008-08-08 06:35:00,77.046,77.048,77.036,77.048,12800000.0
2008-08-08 06:36:00,77.052,77.052,77.038,77.045,14400000.0
2008-08-08 06:37:00,77.065,77.11,77.065,77.098,12800000.0
2008-08-08 06:38:00,77.095,77.11,77.094,77.11,12800000.0
2008-08-08 06:39:00,77.101,77.101,77.064,77.064,12800000.0
2008-08-08 06:40:00,77.046,77.059,77.046,77.059,12800000.0
2008-08-08 06:41:00,77.062,77.062,77.032,77.032,12800000.0
2008-08-08 06:42:00,77.027,77.029,77.014,77.014,12800000.0
2008-08-08 06:43:00,77.006,77.009,76.995,76.997,12800000.0
2008-08-08 06:44:00,76.991,76.993,76.981,76.982,17600000.0
2008-08-08 06:45:00,76.959,76.969,76.958,76.961,17600000.0
2008-08-08 06:46:00,76.959,76.966,76.958,76.958,11200000.0
2008-08-08 06:47:00,76.964,76.976,76.961,76.976,12800000.0
2008-08-08 06:48:00,76.968,76.969,76.949,76.958,12800000.0
2008-08-08 06:49:00,76.93,76.936,76.916,76.936,12800000.0
2008-08-08 06:50:00,76.934,76.934,76.923,76.924,12800000.0
2008-08-08 06:51:00,76.923,76.936,76.923,76.923,12800000.0
2008-08-08 06:52:00,76.917,76.918,76.9,76.9,12800000.0
2008-08-08 06:53:00,76.891,76.898,76.89,76.897,18000000.0
2008-08-08 06:54:00,76.891,76.891,76.88,76.886,14400000.0
2008-08-08 06:55:00,76.89,76.89,76.874,76.89,11200000.0
2008-08-08 06:56:00,76.885,76.9,76.884,76.9,12200000.0
2008-08-08 06:57:00,76.907,76.91,76.891,76.891,11600000.0
2008-08-08 06:58:00,76.887,76.905,76.884,76.905,17600000.0
2008-08-08 06:59:00,76.905,76.912,76.896,76.912,12800000.0
2008-08-08 07:00:00,76.922,76.922,76.83,76.913,14400000.0
2008-08-08 07:01:00,76.907,76.93,76.907,76.93,17600000.0
2008-08-08 07:02:00,76.951,76.951,76.939,76.94,11200000.0
2008-08-08 07:03:00,76.974,76.975,76.933,76.933,12800000.0
2008-08-08 07:04:00,76.95,76.965,76.95,76.965,12800000.0
2008-08-08 07:05:00,76.965,76.965,76.949,76.963,11200000.0
2008-08-08 07:06:00,76.945,76.97,76.945,76.957,12800000.0
2008-08-08 07:07:00,76.964,76.97,76.962,76.97,11200000.0
2008-08-08 07:08:00,77.012,77.02,76.998,76.998,11200000.0
2008-08-08 07:09:00,76.99,77.019,76.99,77.019,12200000.0
2008-08-08 07:10:00,76.995,76.995,76.975,76.983,11200000.0
2008-08-08 07:11:00,76.999,77.006,76.986,77.006,12800000.0
2008-08-08 07:12:00,76.979,76.979,76.971,76.976,11200000.0
2008-08-08 07:13:00,76.977,76.994,76.977,76.992,12800000.0
2008-08-08 07:14:00,76.994,77.033,76.979,77.033,11200000.0
2008-08-08 07:15:00,77.008,77.015,77.003,77.005,11200000.0
2008-08-08 07:16:00,77.019,77.038,77.019,77.038,17600000.0
2008-08-08 07:17:00,77.045,77.045,77.035,77.038,12800000.0
2008-08-08 07:18:00,77.022,77.034,77.022,77.031,14400000.0
2008-08-08 07:19:00,77.034,77.034,77.026,77.032,12800000.0
2008-08-08 07:20:00,77.015,77.023,77.007,77.023,16000000.0
2008-08-08 07:21:00,77.022,77.028,77.016,77.024,12800000.0
2008-08-08 07:22:00,77.025,77.046,77.025,77.046,17600000.0
2008-08-08 07:23:00,77.086,77.088,77.085,77.085,11200000.0
2008-08-08 07:24:00,77.074,77.074,77.038,77.038,16000000.0
2008-08-08 07:25:00,77.075,77.081,77.064,77.068,16000000.0
2008-08-08 07:26:00,77.063,77.085,77.063,77.085,16000000.0
2008-08-08 07:27:00,77.092,77.104,77.09,77.104,16000000.0
2008-08-08 07:28:00,77.1,77.119,77.1,77.119,14800000.0
2008-08-08 07:29:00,77.114,77.114,77.077,77.077,14400000.0
2008-08-08 07:30:00,77.049,77.088,77.049,77.088,12800000.0
2008-08-08 07:31:00,77.078,77.078,77.071,77.073,17600000.0
2008-08-08 07:32:00,77.098,77.098,77.06,77.06,12800000.0
2008-08-08 07:33:00,77.08,77.088,77.071,77.085,11200000.0
2008-08-08 07:34:00,77.101,77.101,77.089,77.089,13200000.0
2008-08-08 07:35:00,77.084,77.094,77.083,77.087,15400000.0
2008-08-08 07:36:00,77.053,77.081,77.053,77.081,16000000.0
2008-08-08 07:37:00,77.089,77.089,77.083,77.083,11200000.0
2008-08-08 07:38:00,77.085,77.094,77.081,77.094,11200000.0
2008-08-08 07:39:00,77.085,77.091,77.083,77.09,11200000.0
2008-08-08 07:40:00,77.105,77.113,77.105,77.109,11200000.0
2008-08-08 07:41:00,77.12,77.13,77.119,77.121,12800000.0
2008-08-08 07:42:00,77.126,77.134,77.124,77.134,12800000.0
2008-08-08 07:43:00,77.119,77.126,77.116,77.117,12200000.0
2008-08-08 07:44:00,77.12,77.121,77.116,77.121,11200000.0
2008-08-08 07:45:00,77.124,77.124,77.112,77.113,11200000.0
2008-08-08 07:46:00,77.103,77.106,77.095,77.095,11200000.0
2008-08-08 07:47:00,77.088,77.097,77.081,77.081,14400000.0
2008-08-08 07:48:00,77.075,77.075,77.065,77.069,14400000.0
2008-08-08 07:49:00,77.085,77.101,77.084,77.093,18000000.0
2008-08-08 07:50:00,77.082,77.083,77.071,77.078,16000000.0
2008-08-08 07:51:00,77.08,77.096,77.08,77.088,12800000.0
2008-08-08 07:52:00,77.09,77.11,77.088,77.11,16000000.0
2008-08-08 07:53:00,77.088,77.092,77.083,77.086,13600000.0
2008-08-08 07:54:00,77.093,77.093,77.056,77.056,12800000.0
2008-08-08 07:55:00,77.02,77.02,76.954,76.954,12800000.0
2008-08-08 07:56:00,76.945,76.975,76.945,76.967,16000000.0
2008-08-08 07:57:00,76.973,76.984,76.971,76.971,11200000.0
2008-08-08 07:58:00,76.967,76.974,76.965,76.974,11200000.0
2008-08-08 07:59:00,76.971,76.983,76.968,76.983,12200000.0
2008-08-08 08:00:00,77.004,77.03,76.994,77.02,14400000.0
2008-08-08 08:01:00,77.035,77.035,76.994,76.994,14400000.0
2008-08-08 08:02:00,76.99,76.995,76.979,76.991,12800000.0
2008-08-08 08:03:00,77.02,77.023,77.013,77.02,11200000.0
2008-08-08 08:04:00,77.01,77.022,76.997,77.022,11200000.0
2008-08-08 08:05:00,77.014,77.014,76.997,76.997,14400000.0
2008-08-08 08:06:00,76.988,76.988,76.972,76.978,18000000.0
2008-08-08 08:07:00,76.98,76.98,76.962,76.97,11200000.0
2008-08-08 08:08:00,76.967,76.983,76.966,76.977,12800000.0
2008-08-08 08:09:00,76.971,76.985,76.971,76.972,12800000.0
2008-08-08 08:10:00,76.95,76.967,76.95,76.958,12800000.0
2008-08-08 08:11:00,76.961,76.965,76.956,76.965,11200000.0
2008-08-08 08:12:00,76.985,77.005,76.985,76.985,16000000.0
2008-08-08 08:13:00,76.999,77.019,76.999,77.014,11200000.0
2008-08-08 08:14:00,77.007,77.02,77.007,77.014,11200000.0
2008-08-08 08:15:00,77.019,77.019,76.992,76.998,15400000.0
2008-08-08 08:16:00,76.991,76.998,76.986,76.986,11600000.0
2008-08-08 08:17:00,76.985,76.997,76.973,76.997,12800000.0
2008-08-08 08:18:00,76.983,76.983,76.932,76.953,12800000.0
2008-08-08 08:19:00,76.959,76.968,76.949,76.954,14400000.0
2008-08-08 08:20:00,76.946,76.965,76.932,76.965,11200000.0
2008-08-08 08:21:00,76.971,76.971,76.946,76.949,17600000.0
2008-08-08 08:22:00,76.941,76.951,76.941,76.95,11200000.0
2008-08-08 08:23:00,76.942,76.948,76.932,76.932,11200000.0
2008-08-08 08:24:00,76.939,76.939,76.928,76.928,17600000.0
2008-08-08 08:25:00,76.922,76.922,76.913,76.913,12800000.0
2008-08-08 08:26:00,76.931,76.968,76.931,76.968,12800000.0
2008-08-08 08:27:00,76.975,76.975,76.955,76.955,12800000.0
2008-08-08 08:28:00,76.968,76.985,76.968,76.982,17600000.0
2008-08-08 08:29:00,76.984,76.998,76.976,76.998,14400000.0
2008-08-08 08:30:00,76.989,77.01,76.989,77.005,11200000.0
2008-08-08 08:31:00,77.016,77.047,77.016,77.023,12800000.0
2008-08-08 08:32:00,76.982,77.015,76.982,77.015,11200000.0
2008-08-08 08:33:00,77.016,77.032,77.01,77.023,11200000.0
2008-08-08 08:34:00,77.026,77.042,77.026,77.036,17600000.0
2008-08-08 08:35:00,77.045,77.072,77.045,77.046,17600000.0
2008-08-08 08:36:00,77.03,77.036,77.002,77.002,17600000.0
2008-08-08 08:37:00,77.003,77.006,76.987,76.987,11200000.0
2008-08-08 08:38:00,76.992,76.992,76.98,76.982,15400000.0
2008-08-08 08:39:00,76.964,76.989,76.964,76.989,16000000.0
2008-08-08 08:40:00,76.998,76.998,76.971,76.971,16000000.0
2008-08-08 08:41:00,76.979,76.985,76.978,76.984,17600000.0
2008-08-08 08:42:00,76.998,77.012,76.988,77.012,12800000.0
2008-08-08 08:43:00,77.018,77.018,76.998,77.007,12800000.0
2008-08-08 08:44:00,77.014,77.014,76.974,76.974,12800000.0
2008-08-08 08:45:00,76.991,77.003,76.988,76.988,16000000.0
2008-08-08 08:46:00,76.998,77.009,76.998,77.006,11200000.0
2008-08-08 08:47:00,77.015,77.015,76.999,76.999,11200000.0
2008-08-08 08:48:00,77.008,77.028,77.008,77.019,12800000.0
2008-08-08 08:49:00,77.015,77.035,76.995,77.035,17600000.0
2008-08-08 08:50:00,77.046,77.046,77.023,77.03,12800000.0
2008-08-08 08:51:00,77.028,77.052,77.028,77.052,18000000.0
2008-08-08 08:52:00,77.059,77.061,77.044,77.045,11200000.0
2008-08-08 08:53:00,77.052,77.089,77.032,77.089,16000000.0
2008-08-08 08:54:00,77.103,77.116,77.103,77.105,14400000.0
2008-08-08 08:55:00,77.101,77.103,77.086,77.086,16000000.0
2008-08-08 08:56:00,77.106,77.116,77.061,77.061,12800000.0
2008-08-08 08:57:00,77.021,77.024,76.986,76.986,11200000.0
2008-08-08 08:58:00,76.962,76.962,76.949,76.952,12800000.0
2008-08-08 08:59:00,76.97,76.979,76.957,76.979,12800000.0
2008-08-08 09:00:00,76.981,76.981,76.968,76.968,17600000.0
2008-08-08 09:01:00,76.973,76.973,76.952,76.955,11200000.0
2008-08-08 09:02:00,76.936,76.962,76.936,76.962,11200000.0
2008-08-08 09:03:00,76.979,76.98,76.955,76.98,16000000.0
2008-08-08 09:04:00,76.971,76.973,76.962,76.963,11200000.0
2008-08-08 09:05:00,76.964,76.985,76.961,76.985,10600000.0
2008-08-08 09:06:00,77.021,77.041,77.016,77.041,12200000.0
2008-08-08 09:07:00,77.032,77.076,77.032,77.076,12800000.0
2008-08-08 09:08:00,77.071,77.071,76.976,76.995,12800000.0
2008-08-08 09:09:00,77.017,77.045,76.993,77.045,17600000.0
2008-08-08 09:10:00,77.017,77.03,76.998,77.006,12800000.0
2008-08-08 09:11:00,77.023,77.033,76.992,77.03,12800000.0
2008-08-08 09:12:00,77.026,77.052,77.013,77.043,12800000.0
2008-08-08 09:13:00,77.042,77.062,77.035,77.06,11200000.0
2008-08-08 09:14:00,77.061,77.061,77.042,77.055,11200000.0
2008-08-08 09:15:00,77.053,77.062,77.041,77.062,11200000.0
2008-08-08 09:16:00,77.029,77.069,77.029,77.066,13200000.0
2008-08-08 09:17:00,77.076,77.089,77.07,77.076,11200000.0
2008-08-08 09:18:00,77.053,77.086,77.053,77.086,14400000.0
2008-08-08 09:19:00,77.086,77.089,77.047,77.057,12800000.0
2008-08-08 09:20:00,77.024,77.052,77.019,77.045,16000000.0
2008-08-08 09:21:00,77.02,77.02,76.98,76.98,11600000.0
2008-08-08 09:22:00,76.97,77.011,76.97,76.997,17600000.0
2008-08-08 09:23:00,76.99,77.002,76.985,77.002,12800000.0
2008-08-08 09:24:00,77.0,77.012,76.983,76.996,12800000.0
2008-08-08 09:25:00,76.984,77.005,76.968,76.983,12800000.0
2008-08-08 09:26:00,76.99,77.0,76.963,76.984,11200000.0
2008-08-08 09:27:00,76.966,76.991,76.965,76.982,11200000.0
2008-08-08 09:28:00,76.938,76.971,76.938,76.963,12800000.0
2008-08-08 09:29:00,76.979,76.987,76.957,76.963,11200000.0
2008-08-08 09:30:00,76.955,76.971,76.946,76.971,12800000.0
2008-08-08 09:31:00,76.996,77.02,76.982,77.02,12800000.0
2008-08-08 09:32:00,77.003,77.019,76.978,76.978,14400000.0
2008-08-08 09:33:00,76.994,77.022,76.992,76.998,12800000.0
2008-08-08 09:34:00,76.998,77.059,76.998,77.059,11200000.0
2008-08-08 09:35:00,77.05,77.067,77.037,77.041,12800000.0
2008-08-08 09:36:00,77.005,77.029,77.005,77.02,16000000.0
2008-08-08 09:37:00,77.043,77.046,76.957,77.035,16000000.0
2008-08-08 09:38:00,77.036,77.061,77.036,77.056,11200000.0
2008-08-08 09:39:00,77.056,77.068,77.051,77.068,12800000.0
2008-08-08 09:40:00,77.048,77.072,77.048,77.057,16000000.0
2008-08-08 09:41:00,77.066,77.08,77.063,77.066,11200000.0
2008-08-08 09:42:00,77.08,77.089,77.076,77.089,11600000.0
2008-08-08 09:43:00,77.09,77.106,77.087,77.097,12800000.0
2008-08-08 09:44:00,77.073,77.104,77.073,77.078,14400000.0
2008-08-08 09:45:00,77.094,77.094,77.068,77.086,12800000.0
2008-08-08 09:46:00,77.078,77.114,77.078,77.09,11200000.0
2008-08-08 09:47:00,77.125,77.14,77.098,77.115,12800000.0
2008-08-08 09:48:00,77.096,77.123,77.096,77.108,11200000.0
2008-08-08 09:49:00,77.109,77.161,77.103,77.158,12800000.0
2008-08-08 09:50:00,77.151,77.164,77.143,77.164,16000000.0
2008-08-08 09:51:00,77.147,77.183,77.147,77.177,16000000.0
2008-08-08 09:52:00,77.151,77.179,77.151,77.156,11200000.0
2008-08-08 09:53:00,77.151,77.17,77.138,77.151,13200000.0
2008-08-08 09:54:00,77.141,77.215,77.141,77.207,17600000.0
2008-08-08 09:55:00,77.211,77.222,77.2,77.217,11200000.0
2008-08-08 09:56:00,77.196,77.248,77.196,77.202,12800000.0
2008-08-08 09:57:00,77.195,77.205,77.161,77.161,17600000.0
2008-08-08 09:58:00,77.163,77.232,77.111,77.195,17600000.0
2008-08-08 09:59:00,77.154,77.157,77.128,77.148,17600000.0
2008-08-08 10:00:00,77.153,77.153,77.121,77.143,11200000.0
2008-08-08 10:01:00,77.151,77.165,77.139,77.165,12800000.0
2008-08-08 10:02:00,77.164,77.21,77.152,77.202,16000000.0
2008-08-08 10:03:00,77.229,77.241,77.205,77.205,11200000.0
2008-08-08 10:04:00,77.205,77.225,77.205,77.22,12800000.0
2008-08-08 10:05:00,77.217,77.217,77.193,77.193,8000000.0
2008-08-08 10:06:00,77.197,77.208,77.183,77.194,17600000.0
2008-08-08 10:07:00,77.196,77.212,77.194,77.212,12800000.0
2008-08-08 10:08:00,77.194,77.216,77.194,77.205,11200000.0
2008-08-08 10:09:00,77.207,77.235,77.201,77.231,12800000.0
2008-08-08 10:10:00,77.235,77.248,77.229,77.246,10600000.0
2008-08-08 10:11:00,77.252,77.252,77.228,77.234,11200000.0
2008-08-08 10:12:00,77.209,77.249,77.209,77.243,12800000.0
2008-08-08 10:13:00,77.24,77.24,77.204,77.216,12800000.0
2008-08-08 10:14:00,77.224,77.226,77.188,77.188,11200000.0
2008-08-08 10:15:00,77.192,77.203,77.175,77.18,12800000.0
2008-08-08 10:16:00,77.198,77.208,77.175,77.18,12200000.0
2008-08-08 10:17:00,77.198,77.201,77.187,77.193,11600000.0
2008-08-08 10:18:00,77.176,77.193,77.153,77.188,11200000.0
2008-08-08 10:19:00,77.176,77.184,77.169,77.184,11200000.0
2008-08-08 10:20:00,77.15,77.187,77.15,77.187,17600000.0
2008-08-08 10:21:00,77.175,77.195,77.175,77.178,16000000.0
2008-08-08 10:22:00,77.167,77.198,77.167,77.184,11200000.0
2008-08-08 10:23:00,77.181,77.195,77.167,77.177,11200000.0
2008-08-08 10:24:00,77.155,77.183,77.143,77.172,12800000.0
2008-08-08 10:25:00,77.16,77.201,77.159,77.201,11200000.0
2008-08-08 10:26:00,77.177,77.192,77.172,77.189,12800000.0
2008-08-08 10:27:00,77.191,77.195,77.18,77.192,11200000.0
2008-08-08 10:28:00,77.198,77.198,77.168,77.168,12800000.0
2008-08-08 10:29:00,77.188,77.195,77.181,77.187,11200000.0
2008-08-08 10:30:00,77.17,77.192,77.167,77.182,12800000.0
2008-08-08 10:31:00,77.212,77.212,77.136,77.203,13200000.0
2008-08-08 10:32:00,77.19,77.211,77.182,77.194,17600000.0
2008-08-08 10:33:00,77.168,77.18,77.148,77.166,11200000.0
2008-08-08 10:34:00,77.164,77.187,77.157,77.157,11200000.0
2008-08-08 10:35:00,77.16,77.165,77.14,77.143,11200000.0
2008-08-08 10:36:00,77.129,77.142,77.116,77.117,11200000.0
2008-08-08 10:37:00,77.135,77.135,77.043,77.12,11200000.0
2008-08-08 10:38:00,77.12,77.137,77.114,77.132,12800000.0
2008-08-08 10:39:00,77.115,77.115,77.079,77.103,11200000.0
2008-08-08 10:40:00,77.068,77.105,77.067,77.082,16000000.0
2008-08-08 10:41:00,77.09,77.104,77.081,77.086,12800000.0
2008-08-08 10:42:00,77.077,77.108,77.077,77.108,11200000.0
2008-08-08 10:43:00,77.094,77.102,77.083,77.1,11200000.0
2008-08-08 10:44:00,77.101,77.109,77.085,77.091,12800000.0
2008-08-08 10:45:00,77.071,77.085,77.057,77.078,12800000.0
2008-08-08 10:46:00,77.032,77.071,77.032,77.07,12800000.0
2008-08-08 10:47:00,77.074,77.074,77.024,77.057,12800000.0
2008-08-08 10:48:00,77.06,77.068,77.05,77.054,12800000.0
2008-08-08 10:49:00,77.059,77.082,77.056,77.078,11200000.0
2008-08-08 10:50:00,77.064,77.091,77.054,77.072,16000000.0
2008-08-08 10:51:00,77.091,77.093,77.063,77.079,17600000.0
2008-08-08 10:52:00,77.091,77.125,77.091,77.122,11200000.0
2008-08-08 10:53:00,77.109,77.109,77.08,77.08,11200000.0
2008-08-08 10:54:00,77.075,77.086,77.041,77.069,17600000.0
2008-08-08 10:55:00,77.046,77.063,77.041,77.063,11200000.0
2008-08-08 10:56:00,77.061,77.084,77.061,77.081,11200000.0
2008-08-08 10:57:00,77.083,77.083,77.035,77.067,16000000.0
2008-08-08 10:58:00,77.018,77.062,76.962,77.037,12800000.0
2008-08-08 10:59:00,77.054,77.054,76.99,76.99,11200000.0
2008-08-08 11:00:00,76.975,77.015,76.966,77.013,12800000.0
2008-08-08 11:01:00,76.973,76.996,76.965,76.986,12800000.0
2008-08-08 11:02:00,76.958,76.966,76.939,76.966,16000000.0
2008-08-08 11:03:00,76.947,76.986,76.945,76.979,12800000.0
2008-08-08 11:04:00,76.946,76.997,76.946,76.984,14400000.0
2008-08-08 11:05:00,76.981,76.993,76.962,76.972,11200000.0
2008-08-08 11:06:00,76.93,76.977,76.93,76.977,17600000.0
2008-08-08 11:07:00,76.985,77.002,76.97,76.995,17600000.0
2008-08-08 11:08:00,76.922,76.997,76.922,76.987,11200000.0
2008-08-08 11:09:00,77.023,77.023,76.977,77.02,17600000.0
2008-08-08 11:10:00,77.006,77.036,77.006,77.024,12800000.0
2008-08-08 11:11:00,77.028,77.041,77.004,77.041,11200000.0
2008-08-08 11:12:00,77.035,77.049,77.029,77.032,17600000.0
2008-08-08 11:13:00,77.042,77.043,77.007,77.026,14800000.0
2008-08-08 11:14:00,77.009,77.02,76.991,76.992,11200000.0
2008-08-08 11:15:00,76.991,76.991,76.961,76.985,11200000.0
2008-08-08 11:16:00,76.973,76.996,76.968,76.972,13200000.0
2008-08-08 11:17:00,76.954,76.997,76.954,76.995,11200000.0
2008-08-08 11:18:00,76.982,77.034,76.982,77.034,12800000.0
2008-08-08 11:19:00,77.035,77.036,77.018,77.023,17600000.0
2008-08-08 11:20:00,77.024,77.035,77.009,77.024,12800000.0
2008-08-08 11:21:00,77.041,77.052,77.032,77.049,14400000.0
2008-08-08 11:22:00,77.037,77.075,77.037,77.055,12800000.0
2008-08-08 11:23:00,77.047,77.05,77.025,77.038,11200000.0
2008-08-08 11:24:00,77.031,77.048,77.024,77.029,12800000.0
2008-08-08 11:25:00,77.033,77.033,76.969,76.969,17600000.0
2008-08-08 11:26:00,76.991,77.021,76.991,77.018,14400000.0
2008-08-08 11:27:00,77.017,77.022,76.971,76.975,11200000.0
2008-08-08 11:28:00,76.989,76.992,76.954,76.97,14400000.0
2008-08-08 11:29:00,76.968,76.978,76.962,76.978,14400000.0
2008-08-08 11:30:00,76.984,76.987,76.93,76.95,14400000.0
2008-08-08 11:31:00,76.955,76.963,76.94,76.941,11200000.0
2008-08-08 11:32:00,76.941,76.944,76.923,76.926,17600000.0
2008-08-08 11:33:00,76.925,76.96,76.925,76.95,12800000.0
2008-08-08 11:34:00,76.952,76.952,76.903,76.903,12800000.0
2008-08-08 11:35:00,76.902,76.915,76.872,76.884,11200000.0
2008-08-08 11:36:00,76.891,76.894,76.87,76.876,12800000.0
2008-08-08 11:37:00,76.888,76.89,76.857,76.86,11200000.0
2008-08-08 11:38:00,76.888,76.894,76.838,76.838,11600000.0
2008-08-08 11:39:00,76.862,76.862,76.831,76.856,11200000.0
2008-08-08 11:40:00,76.855,76.919,76.855,76.919,11200000.0
2008-08-08 11:41:00,76.912,76.925,76.893,76.91,16000000.0
2008-08-08 11:42:00,76.915,76.944,76.912,76.944,17600000.0
2008-08-08 11:43:00,76.963,76.968,76.939,76.955,11200000.0
2008-08-08 11:44:00,76.964,76.979,76.954,76.975,11200000.0
2008-08-08 11:45:00,76.955,76.959,76.932,76.932,14400000.0
2008-08-08 11:46:00,76.901,76.928,76.901,76.914,11200000.0
2008-08-08 11:47:00,76.909,76.94,76.909,76.94,17000000.0
2008-08-08 11:48:00,76.922,76.928,76.905,76.92,11200000.0
2008-08-08 11:49:00,76.895,76.929,76.895,76.904,12800000.0
2008-08-08 11:50:00,76.91,76.917,76.877,76.917,17600000.0
2008-08-08 11:51:00,76.896,76.901,76.873,76.879,11200000.0
2008-08-08 11:52:00,76.862,76.873,76.836,76.85,11200000.0
2008-08-08 11:53:00,76.867,76.867,76.836,76.855,16000000.0
2008-08-08 11:54:00,76.839,76.846,76.81,76.81,14400000.0
2008-08-08 11:55:00,76.815,76.825,76.751,76.822,11200000.0
2008-08-08 11:56:00,76.804,76.833,76.797,76.831,12800000.0
2008-08-08 11:57:00,76.82,76.832,76.801,76.832,17600000.0
2008-08-08 11:58:00,76.823,76.839,76.815,76.815,11200000.0
2008-08-08 11:59:00,76.811,76.824,76.798,76.807,11600000.0
2008-08-08 12:00:00,76.843,76.843,76.814,76.816,11200000.0
2008-08-08 12:01:00,76.838,76.848,76.814,76.814,10600000.0
2008-08-08 12:02:00,76.822,76.833,76.809,76.819,14400000.0
2008-08-08 12:03:00,76.81,76.845,76.797,76.837,11200000.0
2008-08-08 12:04:00,76.82,76.921,76.82,76.872,17600000.0
2008-08-08 12:05:00,76.84,76.852,76.816,76.818,17600000.0
2008-08-08 12:06:00,76.827,76.847,76.821,76.836,12800000.0
2008-08-08 12:07:00,76.843,76.859,76.831,76.856,11200000.0
2008-08-08 12:08:00,76.833,76.874,76.832,76.874,11200000.0
2008-08-08 12:09:00,76.878,76.893,76.874,76.889,14400000.0
2008-08-08 12:10:00,76.884,76.891,76.853,76.869,11200000.0
2008-08-08 12:11:00,76.882,76.883,76.81,76.81,12800000.0
2008-08-08 12:12:00,76.805,76.835,76.805,76.815,11200000.0
2008-08-08 12:13:00,76.785,76.811,76.778,76.811,11200000.0
2008-08-08 12:14:00,76.818,76.826,76.793,76.826,12800000.0
2008-08-08 12:15:00,76.83,76.836,76.815,76.833,12800000.0
2008-08-08 12:16:00,76.849,76.862,76.83,76.862,12800000.0
2008-08-08 12:17:00,76.862,76.87,76.801,76.857,17600000.0
2008-08-08 12:18:00,76.856,76.881,76.856,76.863,16000000.0
2008-08-08 12:19:00,76.869,76.874,76.81,76.839,12800000.0
2008-08-08 12:20:00,76.833,76.848,76.814,76.818,14400000.0
2008-08-08 12:21:00,76.813,76.848,76.788,76.828,16000000.0
2008-08-08 12:22:00,76.805,76.835,76.803,76.811,16000000.0
2008-08-08 12:23:00,76.822,76.837,76.806,76.837,14400000.0
2008-08-08 12:24:00,76.84,76.853,76.815,76.853,12800000.0
2008-08-08 12:25:00,76.84,76.903,76.84,76.903,11200000.0
2008-08-08 12:26:00,76.866,76.887,76.864,76.887,11200000.0
2008-08-08 12:27:00,76.875,76.893,76.857,76.878,11200000.0
2008-08-08 12:28:00,76.836,76.879,76.823,76.849,12800000.0
2008-08-08 12:29:00,76.841,76.876,76.833,76.876,17600000.0
2008-08-08 12:30:00,76.868,76.87,76.804,76.804,17600000.0
2008-08-08 12:31:00,76.792,76.836,76.792,76.836,12800000.0
2008-08-08 12:32:00,76.834,76.852,76.83,76.845,12800000.0
2008-08-08 12:33:00,76.831,76.841,76.811,76.841,14400000.0
2008-08-08 12:34:00,76.828,76.853,76.828,76.845,13200000.0
2008-08-08 12:35:00,76.851,76.859,76.835,76.851,11200000.0
2008-08-08 12:36:00,76.828,76.84,76.777,76.788,11600000.0
2008-08-08 12:37:00,76.811,76.837,76.811,76.834,11200000.0
2008-08-08 12:38:00,76.84,76.858,76.743,76.823,17600000.0
2008-08-08 12:39:00,76.808,76.832,76.805,76.832,16000000.0
2008-08-08 12:40:00,76.819,76.846,76.806,76.838,16000000.0
2008-08-08 12:41:00,76.846,76.867,76.845,76.845,12800000.0
2008-08-08 12:42:00,76.818,77.015,76.818,77.015,14400000.0
2008-08-08 12:43:00,76.965,76.981,76.928,76.93,12800000.0
2008-08-08 12:44:00,76.89,76.918,76.884,76.918,17600000.0
2008-08-08 12:45:00,76.918,76.919,76.888,76.917,16400000.0
2008-08-08 12:46:00,76.927,76.938,76.92,76.938,12800000.0
2008-08-08 12:47:00,76.935,76.97,76.93,76.948,12800000.0
2008-08-08 12:48:00,76.956,76.979,76.945,76.949,10600000.0
2008-08-08 12:49:00,76.956,76.978,76.939,76.955,16000000.0
2008-08-08 12:50:00,76.942,76.952,76.908,76.95,14400000.0
2008-08-08 12:51:00,76.932,76.939,76.884,76.884,11200000.0
2008-08-08 12:52:00,76.897,76.947,76.897,76.947,11200000.0
2008-08-08 12:53:00,76.945,76.956,76.94,76.94,11200000.0
2008-08-08 12:54:00,76.976,76.977,76.946,76.977,12200000.0
2008-08-08 12:55:00,76.994,76.994,76.956,76.97,16000000.0
2008-08-08 12:56:00,76.968,77.0,76.968,76.983,11200000.0
2008-08-08 12:57:00,76.971,76.983,76.959,76.964,11200000.0
2008-08-08 12:58:00,76.962,76.992,76.962,76.992,17600000.0
2008-08-08 12:59:00,77.004,77.025,76.996,77.016,16000000.0
2008-08-08 13:00:00,77.003,77.01,76.986,76.995,12800000.0
2008-08-08 13:01:00,76.973,77.001,76.965,76.991,13800000.0
2008-08-08 13:02:00,76.934,76.969,76.924,76.94,12800000.0
2008-08-08 13:03:00,76.925,76.954,76.925,76.952,15400000.0
2008-08-08 13:04:00,76.926,76.964,76.926,76.949,11200000.0
2008-08-08 13:05:00,76.979,76.986,76.952,76.96,12800000.0
2008-08-08 13:06:00,76.964,76.998,76.964,76.977,11200000.0
2008-08-08 13:07:00,76.981,76.988,76.956,76.974,14400000.0
2008-08-08 13:08:00,76.969,76.969,76.951,76.954,17600000.0
2008-08-08 13:09:00,76.95,76.988,76.949,76.985,12800000.0
2008-08-08 13:10:00,76.945,77.011,76.945,77.011,16000000.0
2008-08-08 13:11:00,77.004,77.014,76.976,76.976,11200000.0
2008-08-08 13:12:00,76.987,77.003,76.978,76.985,12800000.0
2008-08-08 13:13:00,76.975,76.982,76.969,76.974,17000000.0
2008-08-08 13:14:00,76.974,77.021,76.974,77.0,12800000.0
2008-08-08 13:15:00,77.006,77.049,77.006,77.049,12800000.0
2008-08-08 13:16:00,77.054,77.068,77.039,77.057,17600000.0
2008-08-08 13:17:00,77.023,77.089,77.023,77.071,12800000.0
2008-08-08 13:18:00,77.044,77.084,77.044,77.073,11200000.0
2008-08-08 13:19:00,77.083,77.105,77.068,77.095,16000000.0
2008-08-08 13:20:00,77.08,77.105,77.071,77.092,17600000.0
2008-08-08 13:21:00,77.132,77.139,77.109,77.13,11200000.0
2008-08-08 13:22:00,77.12,77.161,77.119,77.141,12800000.0
2008-08-08 13:23:00,77.136,77.153,77.124,77.137,12800000.0
2008-08-08 13:24:00,77.133,77.145,77.124,77.137,11200000.0
2008-08-08 13:25:00,77.153,77.165,77.13,77.13,17600000.0
2008-08-08 13:26:00,77.135,77.157,77.111,77.134,17600000.0
2008-08-08 13:27:00,77.136,77.179,77.136,77.173,12800000.0
2008-08-08 13:28:00,77.145,77.179,77.067,77.164,16000000.0
2008-08-08 13:29:00,77.082,77.199,77.082,77.173,11200000.0
2008-08-08 13:30:00,77.205,77.205,77.136,77.136,12800000.0
2008-08-08 13:31:00,77.123,77.182,77.123,77.181,11600000.0
2008-08-08 13:32:00,77.157,77.184,77.147,77.177,11200000.0
2008-08-08 13:33:00,77.169,77.169,77.125,77.125,19200000.0
2008-08-08 13:34:00,77.142,77.142,77.108,77.129,12800000.0
2008-08-08 13:35:00,77.138,77.138,77.107,77.119,36800000.0
2008-08-08 13:36:00,77.113,77.138,77.105,77.119,17600000.0
2008-08-08 13:37:00,77.129,77.138,77.097,77.101,14400000.0
2008-08-08 13:38:00,77.106,77.182,77.106,77.16,33600000.0
2008-08-08 13:39:00,77.182,77.182,77.146,77.161,14400000.0
2008-08-08 13:40:00,77.154,77.279,77.154,77.238,40000000.0
2008-08-08 13:41:00,77.227,77.237,77.186,77.214,16000000.0
2008-08-08 13:42:00,77.188,77.223,77.183,77.223,11200000.0
2008-08-08 13:43:00,77.228,77.23,77.174,77.207,27200000.0
2008-08-08 13:44:00,77.195,77.222,77.191,77.191,33000000.0
2008-08-08 13:45:00,77.215,77.23,77.2,77.203,20800000.0
2008-08-08 13:46:00,77.218,77.22,77.185,77.205,24000000.0
2008-08-08 13:47:00,77.207,77.207,77.167,77.167,12200000.0
2008-08-08 13:48:00,77.154,77.176,77.146,77.156,12800000.0
2008-08-08 13:49:00,77.149,77.158,77.143,77.158,17600000.0
2008-08-08 13:50:00,77.137,77.156,77.112,77.121,11200000.0
2008-08-08 13:51:00,77.13,77.134,77.102,77.126,24000000.0
2008-08-08 13:52:00,77.124,77.205,77.124,77.191,12800000.0
2008-08-08 13:53:00,77.18,77.185,77.165,77.182,17600000.0
2008-08-08 13:54:00,77.172,77.19,77.165,77.18,25600000.0
2008-08-08 13:55:00,77.169,77.181,77.157,77.161,14400000.0
2008-08-08 13:56:00,77.161,77.252,77.161,77.224,14400000.0
2008-08-08 13:57:00,77.093,77.237,77.093,77.237,28800000.0
2008-08-08 13:58:00,77.258,77.258,77.24,77.24,14400000.0
2008-08-08 13:59:00,77.236,77.25,77.214,77.218,32000000.0
2008-08-08 14:00:00,77.22,77.221,77.206,77.221,48400000.0
2008-08-08 14:01:00,77.224,77.234,77.217,77.23,32000000.0
2008-08-08 14:02:00,77.226,77.226,77.216,77.221,14400000.0
2008-08-08 14:03:00,77.226,77.242,77.226,77.242,14400000.0
2008-08-08 14:04:00,77.255,77.273,77.249,77.273,11200000.0
2008-08-08 14:05:00,77.273,77.291,77.273,77.291,24000000.0
2008-08-08 14:06:00,77.278,77.278,77.257,77.259,36200000.0
2008-08-08 14:07:00,77.265,77.269,77.256,77.262,40000000.0
2008-08-08 14:08:00,77.269,77.288,77.269,77.288,16000000.0
2008-08-08 14:09:00,77.29,77.299,77.287,77.299,34000000.0
2008-08-08 14:10:00,77.242,77.289,77.242,77.275,33600000.0
2008-08-08 14:11:00,77.289,77.309,77.289,77.309,14400000.0
2008-08-08 14:12:00,77.317,77.336,77.317,77.334,27200000.0
2008-08-08 14:13:00,77.341,77.341,77.329,77.334,14400000.0
2008-08-08 14:14:00,77.336,77.395,77.336,77.395,12800000.0
2008-08-08 14:15:00,77.41,77.41,77.367,77.367,28800000.0
2008-08-08 14:16:00,77.363,77.377,77.363,77.368,25600000.0
2008-08-08 14:17:00,77.354,77.364,77.353,77.355,13200000.0
2008-08-08 14:18:00,77.323,77.323,77.314,77.322,16000000.0
2008-08-08 14:19:00,77.363,77.363,77.325,77.325,12800000.0
2008-08-08 14:20:00,77.352,77.352,77.335,77.335,26000000.0
2008-08-08 14:21:00,77.335,77.366,77.335,77.346,29200000.0
2008-08-08 14:22:00,77.344,77.347,77.337,77.341,24000000.0
2008-08-08 14:23:00,77.351,77.36,77.346,77.346,48400000.0
2008-08-08 14:24:00,77.336,77.344,77.329,77.342,12800000.0
2008-08-08 14:25:00,77.332,77.339,77.325,77.327,12200000.0
2008-08-08 14:26:00,77.312,77.323,77.312,77.317,12800000.0
2008-08-08 14:27:00,77.316,77.342,77.316,77.342,17600000.0
2008-08-08 14:28:00,77.349,77.357,77.338,77.353,11200000.0
2008-08-08 14:29:00,77.355,77.355,77.32,77.331,36800000.0
2008-08-08 14:30:00,77.307,77.346,77.307,77.346,21800000.0
2008-08-08 14:31:00,77.369,77.369,77.332,77.332,20800000.0
2008-08-08 14:32:00,77.319,77.319,77.295,77.296,39400000.0
2008-08-08 14:33:00,77.296,77.306,77.296,77.306,24000000.0
2008-08-08 14:34:00,77.33,77.349,77.33,77.346,33600000.0
2008-08-08 14:35:00,77.345,77.345,77.262,77.262,14400000.0
2008-08-08 14:36:00,77.252,77.255,77.237,77.237,12800000.0
2008-08-08 14:37:00,77.217,77.233,77.186,77.186,11200000.0
2008-08-08 14:38:00,77.169,77.169,77.138,77.138,54800000.0
2008-08-08 14:39:00,77.148,77.171,77.145,77.145,12800000.0
2008-08-08 14:40:00,77.164,77.164,77.138,77.138,14400000.0
2008-08-08 14:41:00,77.136,77.14,77.132,77.132,56400000.0
2008-08-08 14:42:00,77.146,77.146,77.123,77.123,12800000.0
2008-08-08 14:43:00,77.118,77.185,77.118,77.185,25600000.0
2008-08-08 14:44:00,77.188,77.208,77.188,77.196,11200000.0
2008-08-08 14:45:00,77.215,77.232,77.215,77.223,11200000.0
2008-08-08 14:46:00,77.216,77.221,77.215,77.215,11200000.0
2008-08-08 14:47:00,77.216,77.236,77.216,77.236,16000000.0
2008-08-08 14:48:00,77.254,77.255,77.223,77.247,19200000.0
2008-08-08 14:49:00,77.236,77.24,77.202,77.202,32000000.0
2008-08-08 14:50:00,77.186,77.238,77.186,77.238,28800000.0
2008-08-08 14:51:00,77.243,77.244,77.238,77.239,32000000.0
2008-08-08 14:52:00,77.202,77.214,77.2,77.21,13200000.0
2008-08-08 14:53:00,77.22,77.242,77.213,77.242,17600000.0
2008-08-08 14:54:00,77.26,77.278,77.26,77.276,12800000.0
2008-08-08 14:55:00,77.262,77.262,77.234,77.251,16000000.0
2008-08-08 14:56:00,77.229,77.243,77.229,77.24,12800000.0
2008-08-08 14:57:00,77.237,77.237,77.219,77.219,12800000.0
2008-08-08 14:58:00,77.202,77.24,77.202,77.24,17600000.0
2008-08-08 14:59:00,77.245,77.25,77.237,77.244,16000000.0
2008-08-08 15:00:00,77.237,77.237,77.221,77.221,13800000.0
2008-08-08 15:01:00,77.211,77.215,77.205,77.205,12800000.0
2008-08-08 15:02:00,77.216,77.223,77.21,77.223,27200000.0
2008-08-08 15:03:00,77.224,77.224,77.217,77.217,12800000.0
2008-08-08 15:04:00,77.226,77.226,77.191,77.194,24000000.0
2008-08-08 15:05:00,77.187,77.188,77.181,77.186,10600000.0
2008-08-08 15:06:00,77.185,77.189,77.169,77.169,11200000.0
2008-08-08 15:07:00,77.177,77.183,77.172,77.177,25600000.0
2008-08-08 15:08:00,77.15,77.15,77.11,77.126,22400000.0
2008-08-08 15:09:00,77.136,77.136,77.072,77.072,16000000.0
2008-08-08 15:10:00,77.077,77.082,77.067,77.067,39400000.0
2008-08-08 15:11:00,77.072,77.072,77.061,77.062,32000000.0
2008-08-08 15:12:00,77.069,77.084,77.061,77.061,30400000.0
2008-08-08 15:13:00,77.058,77.058,77.05,77.05,43600000.0
2008-08-08 15:14:00,77.037,77.107,77.037,77.08,34600000.0
2008-08-08 15:15:00,77.109,77.123,77.102,77.123,22400000.0
2008-08-08 15:16:00,77.131,77.149,77.131,77.148,36800000.0
2008-08-08 15:17:00,77.162,77.173,77.148,77.155,22400000.0
2008-08-08 15:18:00,77.161,77.179,77.158,77.158,22400000.0
2008-08-08 15:19:00,77.155,77.168,77.151,77.168,16000000.0
2008-08-08 15:20:00,77.159,77.19,77.159,77.19,24000000.0
2008-08-08 15:21:00,77.203,77.219,77.203,77.219,14400000.0
2008-08-08 15:22:00,77.206,77.221,77.203,77.221,14400000.0
2008-08-08 15:23:00,77.233,77.243,77.227,77.242,48000000.0
2008-08-08 15:24:00,77.241,77.241,77.219,77.219,26000000.0
2008-08-08 15:25:00,77.205,77.24,77.205,77.24,27200000.0
2008-08-08 15:26:00,77.281,77.333,77.281,77.316,39400000.0
2008-08-08 15:27:00,77.317,77.324,77.315,77.322,28800000.0
2008-08-08 15:28:00,77.319,77.319,77.278,77.282,70400000.0
2008-08-08 15:29:00,77.3,77.322,77.224,77.322,46400000.0
2008-08-08 15:30:00,77.228,77.311,77.213,77.216,115200000.0
2008-08-08 15:31:00,77.308,77.323,77.303,77.303,60800000.0
2008-08-08 15:32:00,77.297,77.298,77.289,77.289,30400000.0
2008-08-08 15:33:00,77.298,77.323,77.298,77.312,30400000.0
2008-08-08 15:34:00,77.314,77.335,77.314,77.328,22400000.0
2008-08-08 15:35:00,77.332,77.333,77.322,77.333,33600000.0
2008-08-08 15:36:00,77.357,77.365,77.354,77.362,32000000.0
2008-08-08 15:37:00,77.361,77.369,77.355,77.355,30400000.0
2008-08-08 15:38:00,77.352,77.352,77.344,77.345,59600000.0
2008-08-08 15:39:00,77.345,77.355,77.345,77.352,36800000.0
2008-08-08 15:40:00,77.345,77.351,77.341,77.349,35200000.0
2008-08-08 15:41:00,77.348,77.348,77.337,77.338,25600000.0
2008-08-08 15:42:00,77.329,77.337,77.322,77.325,43200000.0
2008-08-08 15:43:00,77.321,77.323,77.31,77.313,27200000.0
2008-08-08 15:44:00,77.295,77.295,77.277,77.287,26600000.0
2008-08-08 15:45:00,77.294,77.316,77.283,77.316,16000000.0
2008-08-08 15:46:00,77.316,77.316,77.303,77.307,14400000.0
2008-08-08 15:47:00,77.299,77.313,77.299,77.308,30400000.0
2008-08-08 15:48:00,77.328,77.328,77.316,77.316,27200000.0
2008-08-08 15:49:00,77.306,77.306,77.279,77.283,11000000.0
2008-08-08 15:50:00,77.286,77.293,77.284,77.285,25600000.0
2008-08-08 15:51:00,77.258,77.269,77.22,77.22,43200000.0
2008-08-08 15:52:00,77.198,77.198,77.173,77.173,20800000.0
2008-08-08 15:53:00,77.185,77.201,77.185,77.201,24000000.0
2008-08-08 15:54:00,77.209,77.209,77.201,77.209,28200000.0
2008-08-08 15:55:00,77.205,77.212,77.203,77.212,24000000.0
2008-08-08 15:56:00,77.211,77.211,77.188,77.202,50000000.0
2008-08-08 15:57:00,77.187,77.187,77.165,77.165,12800000.0
2008-08-08 15:58:00,77.183,77.183,77.158,77.158,19200000.0
2008-08-08 15:59:00,77.121,77.121,77.064,77.064,36800000.0
2008-08-08 16:00:00,77.072,77.134,77.072,77.134,50600000.0
2008-08-08 16:01:00,77.199,77.208,77.168,77.168,41600000.0
2008-08-08 16:02:00,77.169,77.178,77.167,77.178,22400000.0
2008-08-08 16:03:00,77.159,77.159,77.141,77.156,64000000.0
2008-08-08 16:04:00,77.199,77.203,77.176,77.203,44800000.0
2008-08-08 16:05:00,77.206,77.248,77.195,77.248,48400000.0
2008-08-08 16:06:00,77.243,77.243,77.212,77.212,35200000.0
2008-08-08 16:07:00,77.218,77.255,77.218,77.255,32000000.0
2008-08-08 16:08:00,77.247,77.272,77.247,77.272,44800000.0
2008-08-08 16:09:00,77.275,77.28,77.261,77.262,44800000.0
2008-08-08 16:10:00,77.27,77.272,77.266,77.271,41600000.0
2008-08-08 16:11:00,77.262,77.285,77.262,77.285,14400000.0
2008-08-08 16:12:00,77.306,77.326,77.306,77.321,56000000.0
2008-08-08 16:13:00,77.324,77.324,77.314,77.319,11200000.0
2008-08-08 16:14:00,77.322,77.322,77.299,77.299,49600000.0
2008-08-08 16:15:00,77.308,77.342,77.303,77.342,59200000.0
2008-08-08 16:16:00,77.344,77.369,77.344,77.35,17000000.0
2008-08-08 16:17:00,77.351,77.365,77.348,77.361,38400000.0
2008-08-08 16:18:00,77.366,77.367,77.355,77.365,38400000.0
2008-08-08 16:19:00,77.365,77.365,77.351,77.355,22800000.0
2008-08-08 16:20:00,77.361,77.444,77.361,77.444,11200000.0
2008-08-08 16:21:00,77.466,77.472,77.463,77.463,27200000.0
2008-08-08 16:22:00,77.452,77.455,77.434,77.435,42000000.0
2008-08-08 16:23:00,77.437,77.454,77.426,77.441,43200000.0
2008-08-08 16:24:00,77.442,77.442,77.421,77.428,18000000.0
2008-08-08 16:25:00,77.415,77.44,77.414,77.44,34000000.0
2008-08-08 16:26:00,77.436,77.463,77.418,77.463,17600000.0
2008-08-08 16:27:00,77.472,77.475,77.455,77.473,35200000.0
2008-08-08 16:28:00,77.461,77.468,77.459,77.467,27200000.0
2008-08-08 16:29:00,77.505,77.532,77.505,77.532,11200000.0
2008-08-08 16:30:00,77.473,77.493,77.473,77.479,43200000.0
2008-08-08 16:31:00,77.525,77.537,77.523,77.532,41600000.0
2008-08-08 16:32:00,77.545,77.548,77.539,77.548,12800000.0
2008-08-08 16:33:00,77.558,77.568,77.557,77.568,27200000.0
2008-08-08 16:34:00,77.577,77.592,77.577,77.579,35200000.0
2008-08-08 16:35:00,77.587,77.587,77.572,77.577,52600000.0
2008-08-08 16:36:00,77.586,77.62,77.586,77.62,50000000.0
2008-08-08 16:37:00,77.624,77.627,77.617,77.622,41600000.0
2008-08-08 16:38:00,77.631,77.631,77.62,77.629,40400000.0
2008-08-08 16:39:00,77.615,77.615,77.594,77.614,34600000.0
2008-08-08 16:40:00,77.588,77.605,77.588,77.602,56400000.0
2008-08-08 16:41:00,77.589,77.607,77.576,77.607,73600000.0
2008-08-08 16:42:00,77.607,77.624,77.597,77.624,54400000.0
2008-08-08 16:43:00,77.665,77.668,77.652,77.665,17600000.0
2008-08-08 16:44:00,77.656,77.656,77.637,77.65,11200000.0
2008-08-08 16:45:00,77.646,77.662,77.646,77.662,57000000.0
2008-08-08 16:46:00,77.674,77.674,77.652,77.652,12800000.0
2008-08-08 16:47:00,77.646,77.655,77.63,77.63,70800000.0
2008-08-08 16:48:00,77.63,77.634,77.623,77.623,52200000.0
2008-08-08 16:49:00,77.626,77.634,77.624,77.632,36800000.0
2008-08-08 16:50:00,77.637,77.649,77.634,77.649,74600000.0
2008-08-08 16:51:00,77.643,77.643,77.626,77.627,32000000.0
2008-08-08 16:52:00,77.619,77.638,77.616,77.616,46400000.0
2008-08-08 16:53:00,77.617,77.62,77.611,77.613,30400000.0
2008-08-08 16:54:00,77.624,77.628,77.619,77.628,11200000.0
2008-08-08 16:55:00,77.623,77.639,77.623,77.639,27200000.0
2008-08-08 16:56:00,77.623,77.627,77.617,77.617,36800000.0
2008-08-08 16:57:00,77.594,77.595,77.582,77.582,19200000.0
2008-08-08 16:58:00,77.581,77.587,77.572,77.587,12800000.0
2008-08-08 16:59:00,77.594,77.594,77.538,77.538,51200000.0
2008-08-08 17:00:00,77.518,77.525,77.51,77.525,49000000.0
2008-08-08 17:01:00,77.523,77.523,77.489,77.489,39400000.0
2008-08-08 17:02:00,77.475,77.485,77.465,77.485,33600000.0
2008-08-08 17:03:00,77.495,77.499,77.484,77.49,44800000.0
2008-08-08 17:04:00,77.502,77.505,77.494,77.496,42400000.0
2008-08-08 17:05:00,77.509,77.517,77.495,77.513,54400000.0
2008-08-08 17:06:00,77.51,77.51,77.491,77.491,58600000.0
2008-08-08 17:07:00,77.495,77.507,77.493,77.504,35200000.0
2008-08-08 17:08:00,77.493,77.508,77.493,77.506,69600000.0
2008-08-08 17:09:00,77.495,77.515,77.488,77.498,58600000.0
2008-08-08 17:10:00,77.524,77.536,77.524,77.536,25600000.0
2008-08-08 17:11:00,77.527,77.535,77.527,77.535,38400000.0
2008-08-08 17:12:00,77.554,77.561,77.551,77.561,25600000.0
2008-08-08 17:13:00,77.565,77.571,77.563,77.565,28800000.0
2008-08-08 17:14:00,77.569,77.58,77.569,77.569,22400000.0
2008-08-08 17:15:00,77.57,77.57,77.56,77.561,18600000.0
2008-08-08 17:16:00,77.557,77.557,77.536,77.545,17600000.0
2008-08-08 17:17:00,77.542,77.559,77.539,77.542,38400000.0
2008-08-08 17:18:00,77.538,77.54,77.528,77.53,57600000.0
2008-08-08 17:19:00,77.515,77.516,77.505,77.511,24000000.0
2008-08-08 17:20:00,77.506,77.515,77.505,77.505,16000000.0
2008-08-08 17:21:00,77.504,77.507,77.499,77.501,28800000.0
2008-08-08 17:22:00,77.502,77.519,77.497,77.497,19200000.0
2008-08-08 17:23:00,77.457,77.457,77.439,77.442,11200000.0
2008-08-08 17:24:00,77.442,77.452,77.441,77.447,12800000.0
2008-08-08 17:25:00,77.438,77.444,77.423,77.444,17600000.0
2008-08-08 17:26:00,77.468,77.473,77.462,77.462,35200000.0
2008-08-08 17:27:00,77.453,77.453,77.439,77.441,46400000.0
2008-08-08 17:28:00,77.443,77.464,77.443,77.464,32000000.0
2008-08-08 17:29:00,77.459,77.459,77.445,77.453,27200000.0
2008-08-08 17:30:00,77.457,77.478,77.455,77.478,17600000.0
2008-08-08 17:31:00,77.522,77.524,77.512,77.516,88000000.0
2008-08-08 17:32:00,77.544,77.559,77.539,77.539,52200000.0
2008-08-08 17:33:00,77.535,77.544,77.535,77.542,37200000.0
2008-08-08 17:34:00,77.53,77.551,77.521,77.551,64000000.0
2008-08-08 17:35:00,77.558,77.576,77.558,77.576,43200000.0
2008-08-08 17:36:00,77.56,77.56,77.54,77.543,33000000.0
2008-08-08 17:37:00,77.551,77.579,77.551,77.579,16000000.0
2008-08-08 17:38:00,77.593,77.607,77.593,77.597,35200000.0
2008-08-08 17:39:00,77.583,77.599,77.576,77.599,16000000.0
2008-08-08 17:40:00,77.584,77.586,77.57,77.586,75200000.0
2008-08-08 17:41:00,77.598,77.598,77.59,77.59,12800000.0
2008-08-08 17:42:00,77.604,77.625,77.604,77.625,12800000.0
2008-08-08 17:43:00,77.652,77.652,77.623,77.64,17600000.0
2008-08-08 17:44:00,77.671,77.681,77.656,77.68,30800000.0
2008-08-08 17:45:00,77.653,77.653,77.631,77.631,30800000.0
2008-08-08 17:46:00,77.631,77.634,77.627,77.627,42000000.0
2008-08-08 17:47:00,77.625,77.625,77.619,77.625,57000000.0
2008-08-08 17:48:00,77.629,77.632,77.624,77.627,57000000.0
2008-08-08 17:49:00,77.623,77.628,77.615,77.619,46800000.0
2008-08-08 17:50:00,77.613,77.622,77.613,77.618,12200000.0
2008-08-08 17:51:00,77.605,77.609,77.593,77.593,50000000.0
2008-08-08 17:52:00,77.578,77.603,77.578,77.593,43600000.0
2008-08-08 17:53:00,77.611,77.627,77.611,77.627,33600000.0
2008-08-08 17:54:00,77.645,77.645,77.616,77.631,38400000.0
2008-08-08 17:55:00,77.642,77.648,77.641,77.648,40000000.0
2008-08-08 17:56:00,77.66,77.675,77.66,77.667,44800000.0
2008-08-08 17:57:00,77.657,77.657,77.641,77.642,36800000.0
2008-08-08 17:58:00,77.623,77.623,77.591,77.591,17600000.0
2008-08-08 17:59:00,77.582,77.582,77.563,77.571,62800000.0
2008-08-08 18:00:00,77.552,77.554,77.546,77.551,51600000.0
2008-08-08 18:01:00,77.552,77.561,77.552,77.556,32000000.0
2008-08-08 18:02:00,77.566,77.566,77.561,77.561,24000000.0
2008-08-08 18:03:00,77.563,77.569,77.559,77.561,36800000.0
2008-08-08 18:04:00,77.548,77.548,77.528,77.528,33600000.0
2008-08-08 18:05:00,77.53,77.545,77.528,77.545,13200000.0
2008-08-08 18:06:00,77.539,77.546,77.533,77.546,30400000.0
2008-08-08 18:07:00,77.548,77.555,77.542,77.555,11200000.0
2008-08-08 18:08:00,77.567,77.577,77.561,77.577,84800000.0
2008-08-08 18:09:00,77.576,77.576,77.566,77.576,33600000.0
2008-08-08 18:10:00,77.579,77.583,77.568,77.572,16000000.0
2008-08-08 18:11:00,77.584,77.588,77.571,77.588,13200000.0
2008-08-08 18:12:00,77.587,77.587,77.58,77.58,12800000.0
2008-08-08 18:13:00,77.586,77.59,77.584,77.589,27200000.0
2008-08-08 18:14:00,77.587,77.591,77.584,77.586,19200000.0
2008-08-08 18:15:00,77.602,77.602,77.577,77.582,30400000.0
2008-08-08 18:16:00,77.604,77.617,77.601,77.616,56000000.0
2008-08-08 18:17:00,77.623,77.627,77.619,77.626,42600000.0
2008-08-08 18:18:00,77.636,77.637,77.63,77.635,30400000.0
2008-08-08 18:19:00,77.643,77.65,77.639,77.648,47200000.0
2008-08-08 18:20:00,77.649,77.652,77.635,77.635,43200000.0
2008-08-08 18:21:00,77.631,77.642,77.624,77.624,12800000.0
2008-08-08 18:22:00,77.629,77.629,77.619,77.622,34000000.0
2008-08-08 18:23:00,77.611,77.611,77.59,77.591,46400000.0
2008-08-08 18:24:00,77.591,77.602,77.59,77.597,52800000.0
2008-08-08 18:25:00,77.599,77.601,77.584,77.592,33600000.0
2008-08-08 18:26:00,77.599,77.615,77.593,77.614,30400000.0
2008-08-08 18:27:00,77.625,77.625,77.611,77.611,33600000.0
2008-08-08 18:28:00,77.614,77.617,77.611,77.612,12800000.0
2008-08-08 18:29:00,77.61,77.612,77.604,77.612,25600000.0
2008-08-08 18:30:00,77.602,77.606,77.596,77.6,36800000.0
2008-08-08 18:31:00,77.58,77.593,77.58,77.59,11200000.0
2008-08-08 18:32:00,77.576,77.59,77.576,77.585,69800000.0
2008-08-08 18:33:00,77.578,77.58,77.574,77.577,31400000.0
2008-08-08 18:34:00,77.575,77.576,77.567,77.567,19200000.0
2008-08-08 18:35:00,77.569,77.574,77.562,77.567,43200000.0
2008-08-08 18:36:00,77.575,77.581,77.572,77.579,69200000.0
2008-08-08 18:37:00,77.574,77.585,77.574,77.578,36800000.0
2008-08-08 18:38:00,77.581,77.581,77.563,77.566,49000000.0
2008-08-08 18:39:00,77.566,77.579,77.557,77.579,76800000.0
2008-08-08 18:40:00,77.539,77.565,77.538,77.55,65600000.0
2008-08-08 18:41:00,77.56,77.568,77.549,77.555,72000000.0
2008-08-08 18:42:00,77.558,77.558,77.542,77.543,78800000.0
2008-08-08 18:43:00,77.524,77.544,77.524,77.541,50000000.0
2008-08-08 18:44:00,77.545,77.546,77.523,77.523,30400000.0
2008-08-08 18:45:00,77.526,77.55,77.516,77.55,12800000.0
2008-08-08 18:46:00,77.568,77.584,77.563,77.578,12800000.0
2008-08-08 18:47:00,77.565,77.599,77.565,77.599,14400000.0
2008-08-08 18:48:00,77.598,77.598,77.571,77.574,28800000.0
2008-08-08 18:49:00,77.583,77.6,77.569,77.6,24000000.0
2008-08-08 18:50:00,77.593,77.598,77.576,77.598,46400000.0
2008-08-08 18:51:00,77.595,77.595,77.555,77.579,12800000.0
2008-08-08 18:52:00,77.558,77.574,77.558,77.574,19200000.0
2008-08-08 18:53:00,77.567,77.567,77.554,77.556,29800000.0
2008-08-08 18:54:00,77.567,77.597,77.567,77.597,19200000.0
2008-08-08 18:55:00,77.61,77.622,77.607,77.622,22800000.0
2008-08-08 18:56:00,77.643,77.643,77.618,77.62,16000000.0
2008-08-08 18:57:00,77.627,77.652,77.627,77.643,19200000.0
2008-08-08 18:58:00,77.658,77.674,77.658,77.674,32000000.0
2008-08-08 18:59:00,77.669,77.681,77.669,77.681,32000000.0
2008-08-08 19:00:00,77.683,77.695,77.682,77.695,14400000.0
2008-08-08 19:01:00,77.702,77.719,77.702,77.711,18600000.0
2008-08-08 19:02:00,77.719,77.721,77.712,77.72,42600000.0
2008-08-08 19:03:00,77.727,77.727,77.715,77.72,14400000.0
2008-08-08 19:04:00,77.721,77.73,77.716,77.716,17600000.0
2008-08-08 19:05:00,77.712,77.719,77.712,77.719,22400000.0
2008-08-08 19:06:00,77.721,77.721,77.706,77.712,56000000.0
2008-08-08 19:07:00,77.717,77.723,77.717,77.72,36000000.0
2008-08-08 19:08:00,77.71,77.715,77.707,77.714,22400000.0
2008-08-08 19:09:00,77.708,77.714,77.703,77.703,12200000.0
2008-08-08 19:10:00,77.711,77.711,77.702,77.702,8000000.0
2008-08-08 19:11:00,77.697,77.697,77.68,77.684,30800000.0
2008-08-08 19:12:00,77.684,77.684,77.675,77.675,24000000.0
2008-08-08 19:13:00,77.672,77.672,77.657,77.668,12800000.0
2008-08-08 19:14:00,77.666,77.666,77.643,77.643,12200000.0
2008-08-08 19:15:00,77.632,77.648,77.629,77.648,16000000.0
2008-08-08 19:16:00,77.628,77.651,77.626,77.645,13200000.0
2008-08-08 19:17:00,77.648,77.658,77.648,77.655,14400000.0
2008-08-08 19:18:00,77.648,77.654,77.644,77.644,32000000.0
2008-08-08 19:19:00,77.631,77.631,77.617,77.617,11200000.0
2008-08-08 19:20:00,77.613,77.625,77.605,77.625,13800000.0
2008-08-08 19:21:00,77.623,77.623,77.612,77.613,18000000.0
2008-08-08 19:22:00,77.604,77.604,77.592,77.598,14400000.0
2008-08-08 19:23:00,77.602,77.608,77.592,77.601,16000000.0
2008-08-08 19:24:00,77.603,77.609,77.597,77.607,48000000.0
2008-08-08 19:25:00,77.624,77.632,77.62,77.632,11200000.0
2008-08-08 19:26:00,77.62,77.62,77.611,77.618,41400000.0
2008-08-08 19:27:00,77.612,77.624,77.612,77.615,14400000.0
2008-08-08 19:28:00,77.623,77.641,77.614,77.641,12800000.0
2008-08-08 19:29:00,77.642,77.654,77.634,77.647,12800000.0
2008-08-08 19:30:00,77.642,77.648,77.632,77.632,11200000.0
2008-08-08 19:31:00,77.624,77.636,77.622,77.636,12800000.0
2008-08-08 19:32:00,77.638,77.638,77.624,77.624,11200000.0
2008-08-08 19:33:00,77.633,77.635,77.628,77.628,11200000.0
2008-08-08 19:34:00,77.639,77.674,77.639,77.674,12800000.0
2008-08-08 19:35:00,77.672,77.683,77.662,77.664,17600000.0
2008-08-08 19:36:00,77.671,77.671,77.658,77.661,16000000.0
2008-08-08 19:37:00,77.628,77.641,77.628,77.641,11200000.0
2008-08-08 19:38:00,77.663,77.669,77.663,77.667,10600000.0
2008-08-08 19:39:00,77.657,77.682,77.657,77.682,12200000.0
2008-08-08 19:40:00,77.687,77.701,77.687,77.691,11200000.0
2008-08-08 19:41:00,77.681,77.699,77.673,77.699,11200000.0
2008-08-08 19:42:00,77.697,77.703,77.695,77.695,11200000.0
2008-08-08 19:43:00,77.688,77.69,77.684,77.686,19200000.0
2008-08-08 19:44:00,77.682,77.689,77.67,77.671,11200000.0
2008-08-08 19:45:00,77.673,77.677,77.666,77.676,16000000.0
2008-08-08 19:46:00,77.667,77.674,77.667,77.668,14400000.0
2008-08-08 19:47:00,77.661,77.704,77.661,77.701,17600000.0
2008-08-08 19:48:00,77.713,77.715,77.697,77.711,12800000.0
2008-08-08 19:49:00,77.715,77.728,77.715,77.723,30800000.0
2008-08-08 19:50:00,77.713,77.713,77.701,77.701,12800000.0
2008-08-08 19:51:00,77.689,77.689,77.682,77.683,12800000.0
2008-08-08 19:52:00,77.666,77.676,77.655,77.664,16000000.0
2008-08-08 19:53:00,77.683,77.706,77.683,77.706,12800000.0
2008-08-08 19:54:00,77.722,77.724,77.7,77.7,12800000.0
2008-08-08 19:55:00,77.695,77.701,77.682,77.696,11200000.0
2008-08-08 19:56:00,77.686,77.701,77.683,77.701,16000000.0
2008-08-08 19:57:00,77.706,77.706,77.683,77.683,9000000.0
2008-08-08 19:58:00,77.641,77.641,77.631,77.633,11200000.0
2008-08-08 19:59:00,77.655,77.671,77.655,77.671,12800000.0
2008-08-08 20:00:00,77.664,77.667,77.64,77.64,17600000.0
2008-08-08 20:01:00,77.634,77.634,77.627,77.627,11200000.0
2008-08-08 20:02:00,77.654,77.654,77.623,77.623,17600000.0
2008-08-08 20:03:00,77.624,77.624,77.618,77.623,16000000.0
2008-08-08 20:04:00,77.618,77.64,77.618,77.639,30400000.0
2008-08-08 20:05:00,77.641,77.661,77.64,77.661,12800000.0
2008-08-08 20:06:00,77.646,77.646,77.637,77.644,11200000.0
2008-08-08 20:07:00,77.644,77.644,77.629,77.629,9600000.0
2008-08-08 20:08:00,77.626,77.631,77.616,77.631,38400000.0
2008-08-08 20:09:00,77.656,77.664,77.655,77.655,11200000.0
2008-08-08 20:10:00,77.648,77.666,77.648,77.666,16000000.0
2008-08-08 20:11:00,77.667,77.671,77.647,77.647,11200000.0
2008-08-08 20:12:00,77.673,77.681,77.672,77.681,11200000.0
2008-08-08 20:13:00,77.691,77.721,77.678,77.721,27200000.0
2008-08-08 20:14:00,77.731,77.731,77.666,77.717,13800000.0
2008-08-08 20:15:00,77.7,77.708,77.686,77.686,17600000.0
2008-08-08 20:16:00,77.69,77.691,77.684,77.688,28800000.0
2008-08-08 20:17:00,77.683,77.698,77.678,77.698,33600000.0
2008-08-08 20:18:00,77.679,77.706,77.679,77.706,32000000.0
2008-08-08 20:19:00,77.692,77.699,77.692,77.699,11200000.0
2008-08-08 20:20:00,77.721,77.744,77.721,77.744,19200000.0
2008-08-08 20:21:00,77.751,77.755,77.736,77.744,15400000.0
2008-08-08 20:22:00,77.732,77.744,77.732,77.741,14400000.0
2008-08-08 20:23:00,77.745,77.748,77.725,77.725,12800000.0
2008-08-08 20:24:00,77.736,77.736,77.726,77.732,15400000.0
2008-08-08 20:25:00,77.736,77.747,77.736,77.744,11200000.0
2008-08-08 20:26:00,77.739,77.739,77.728,77.729,16000000.0
2008-08-08 20:27:00,77.739,77.748,77.731,77.731,12800000.0
2008-08-08 20:28:00,77.737,77.737,77.723,77.723,11200000.0
2008-08-08 20:29:00,77.7,77.714,77.7,77.711,12800000.0
2008-08-08 20:30:00,77.733,77.733,77.705,77.717,26600000.0
2008-08-08 20:31:00,77.712,77.714,77.708,77.709,8000000.0
2008-08-08 20:32:00,77.706,77.706,77.696,77.704,12800000.0
2008-08-08 20:33:00,77.691,77.691,77.673,77.678,12200000.0
2008-08-08 20:34:00,77.673,77.695,77.673,77.695,11200000.0
2008-08-08 20:35:00,77.7,77.7,77.675,77.675,11200000.0
2008-08-08 20:36:00,77.671,77.672,77.659,77.672,16000000.0
2008-08-08 20:37:00,77.657,77.675,77.657,77.673,8000000.0
2008-08-08 20:38:00,77.676,77.69,77.675,77.688,12200000.0
2008-08-08 20:39:00,77.687,77.711,77.687,77.703,14400000.0
2008-08-08 20:40:00,77.687,77.702,77.685,77.702,11200000.0
2008-08-08 20:41:00,77.699,77.699,77.688,77.688,14400000.0
2008-08-08 20:42:00,77.698,77.727,77.698,77.727,11200000.0
2008-08-08 20:43:00,77.733,77.733,77.721,77.723,14400000.0
2008-08-08 20:44:00,77.733,77.746,77.733,77.741,11200000.0
2008-08-08 20:45:00,77.757,77.767,77.732,77.732,12800000.0
2008-08-08 20:46:00,77.706,77.706,77.667,77.667,14800000.0
2008-08-08 20:47:00,77.68,77.68,77.667,77.667,14400000.0
2008-08-08 20:48:00,77.687,77.689,77.682,77.684,17600000.0
2008-08-08 20:49:00,77.679,77.679,77.664,77.664,11200000.0
2008-08-08 20:50:00,77.669,77.687,77.669,77.687,16000000.0
2008-08-08 20:51:00,77.689,77.7,77.689,77.695,28800000.0
2008-08-08 20:52:00,77.673,77.688,77.663,77.663,12800000.0
2008-08-08 20:53:00,77.67,77.67,77.661,77.663,16000000.0
2008-08-08 20:54:00,77.649,77.674,77.649,77.673,12800000.0
2008-08-08 20:55:00,77.67,77.678,77.654,77.678,11600000.0
2008-08-08 20:56:00,77.671,77.679,77.664,77.664,12800000.0
2008-08-08 20:57:00,77.646,77.654,77.646,77.654,12800000.0
2008-08-08 20:58:00,77.645,77.645,77.628,77.633,16000000.0
2008-08-08 20:59:00,77.645,77.645,77.635,77.635,11200000.0
2008-08-08 21:00:00,77.618,77.618,77.583,77.583,17600000.0
2008-08-08 21:01:00,77.583,77.601,77.563,77.572,11200000.0
2008-08-08 21:02:00,77.588,77.618,77.588,77.618,16000000.0
2008-08-08 21:03:00,77.62,77.62,77.613,77.619,12800000.0
2008-08-08 21:04:00,77.637,77.637,77.6,77.6,14400000.0
2008-08-08 21:05:00,77.618,77.622,77.601,77.605,12800000.0
2008-08-08 21:06:00,77.58,77.604,77.58,77.604,12800000.0
2008-08-08 21:07:00,77.605,77.605,77.572,77.579,14400000.0
2008-08-08 21:08:00,77.597,77.607,77.593,77.607,16000000.0
2008-08-08 21:09:00,77.604,77.604,77.568,77.57,9600000.0
2008-08-08 21:10:00,77.551,77.567,77.551,77.567,12800000.0
2008-08-08 21:11:00,77.568,77.572,77.553,77.561,12800000.0
2008-08-08 21:12:00,77.562,77.575,77.562,77.567,12800000.0
2008-08-08 21:13:00,77.552,77.557,77.538,77.538,16000000.0
2008-08-08 21:14:00,77.541,77.549,77.53,77.539,12800000.0
2008-08-08 21:15:00,77.542,77.545,77.539,77.541,11200000.0
2008-08-08 21:16:00,77.542,77.556,77.542,77.555,19200000.0
2008-08-08 21:17:00,77.554,77.561,77.554,77.56,14400000.0
2008-08-08 21:18:00,77.552,77.567,77.552,77.565,11200000.0
2008-08-08 21:19:00,77.562,77.566,77.555,77.562,11200000.0
2008-08-08 21:20:00,77.518,77.562,77.518,77.54,13800000.0
2008-08-08 21:21:00,77.578,77.604,77.578,77.592,8000000.0
2008-08-08 21:22:00,77.602,77.607,77.589,77.601,12800000.0
2008-08-08 21:23:00,77.607,77.624,77.606,77.623,12800000.0
2008-08-08 21:24:00,77.619,77.619,77.604,77.604,11200000.0
2008-08-08 21:25:00,77.617,77.617,77.602,77.602,17600000.0
2008-08-08 21:26:00,77.595,77.6,77.59,77.595,24000000.0
2008-08-08 21:27:00,77.586,77.592,77.582,77.592,22400000.0
2008-08-08 21:28:00,77.598,77.609,77.59,77.608,11200000.0
2008-08-08 21:29:00,77.614,77.619,77.613,77.618,27200000.0
2008-08-08 21:30:00,77.624,77.627,77.613,77.617,12800000.0
2008-08-08 21:31:00,77.618,77.629,77.617,77.617,16000000.0
2008-08-08 21:32:00,77.596,77.605,77.593,77.605,14400000.0
2008-08-08 21:33:00,77.617,77.618,77.6,77.6,11200000.0
2008-08-08 21:34:00,77.604,77.604,77.577,77.577,17600000.0
2008-08-08 21:35:00,77.6,77.616,77.6,77.615,14400000.0
2008-08-08 21:36:00,77.624,77.624,77.604,77.604,11200000.0
2008-08-08 21:37:00,77.602,77.602,77.577,77.582,16400000.0
2008-08-08 21:38:00,77.586,77.601,77.586,77.592,14400000.0
2008-08-08 21:39:00,77.591,77.604,77.591,77.597,12800000.0
2008-08-08 21:40:00,77.591,77.593,77.585,77.593,9600000.0
2008-08-08 21:41:00,77.592,77.595,77.504,77.58,11600000.0
2008-08-08 21:42:00,77.603,77.64,77.594,77.64,14400000.0
2008-08-08 21:43:00,77.649,77.699,77.649,77.699,14400000.0
2008-08-08 21:44:00,77.721,77.721,77.711,77.713,17600000.0
2008-08-08 21:45:00,77.704,77.71,77.696,77.703,17600000.0
2008-08-08 21:46:00,77.715,77.719,77.684,77.691,14400000.0
2008-08-08 21:47:00,77.703,77.708,77.697,77.708,11200000.0
2008-08-08 21:48:00,77.694,77.707,77.658,77.658,35200000.0
2008-08-08 21:49:00,77.654,77.684,77.654,77.681,10600000.0
2008-08-08 21:50:00,77.714,77.728,77.709,77.725,13200000.0
2008-08-08 21:51:00,77.745,77.753,77.744,77.744,17600000.0
2008-08-08 21:52:00,77.746,77.751,77.741,77.751,11200000.0
2008-08-08 21:53:00,77.758,77.758,77.742,77.742,11200000.0
2008-08-08 21:54:00,77.729,77.729,77.707,77.709,11200000.0
2008-08-08 21:55:00,77.694,77.716,77.694,77.716,12800000.0
2008-08-08 21:56:00,77.718,77.718,77.697,77.697,12800000.0
2008-08-08 21:57:00,77.685,77.699,77.674,77.699,18000000.0
2008-08-08 21:58:00,77.696,77.701,77.696,77.698,7400000.0
2008-08-08 21:59:00,77.691,77.697,77.687,77.691,12800000.0
2008-08-08 22:00:00,77.695,77.698,77.684,77.689,17600000.0
2008-08-08 22:01:00,77.677,77.68,77.674,77.68,11200000.0
2008-08-08 22:02:00,77.667,77.667,77.661,77.661,11200000.0
2008-08-08 22:03:00,77.652,77.662,77.652,77.662,17600000.0
2008-08-08 22:04:00,77.675,77.679,77.671,77.671,16000000.0
2008-08-08 22:05:00,77.673,77.674,77.662,77.662,11200000.0
2008-08-08 22:06:00,77.659,77.672,77.659,77.666,12800000.0
2008-08-08 22:07:00,77.657,77.661,77.657,77.661,16000000.0
2008-08-08 22:08:00,77.63,77.657,77.629,77.644,16000000.0
2008-08-08 22:09:00,77.656,77.656,77.632,77.638,12800000.0
2008-08-08 22:10:00,77.644,77.656,77.644,77.654,12200000.0
2008-08-08 22:11:00,77.656,77.666,77.656,77.661,10600000.0
2008-08-08 22:12:00,77.655,77.657,77.651,77.651,12800000.0
2008-08-08 22:13:00,77.633,77.645,77.631,77.645,12800000.0
2008-08-08 22:14:00,77.643,77.643,77.621,77.621,12800000.0
2008-08-08 22:15:00,77.606,77.613,77.603,77.613,14400000.0
2008-08-08 22:16:00,77.612,77.619,77.611,77.613,17600000.0
2008-08-08 22:17:00,77.618,77.618,77.606,77.609,11600000.0
2008-08-08 22:18:00,77.604,77.618,77.604,77.618,11200000.0
2008-08-08 22:19:00,77.615,77.615,77.607,77.614,12800000.0
2008-08-08 22:20:00,77.612,77.614,77.599,77.614,12800000.0
2008-08-08 22:21:00,77.597,77.601,77.585,77.599,17600000.0
2008-08-08 22:22:00,77.589,77.595,77.585,77.585,13200000.0
2008-08-08 22:23:00,77.583,77.586,77.576,77.576,12800000.0
2008-08-08 22:24:00,77.578,77.599,77.578,77.599,11200000.0
2008-08-08 22:25:00,77.605,77.605,77.598,77.603,16000000.0
2008-08-08 22:26:00,77.605,77.606,77.6,77.6,10600000.0
2008-08-08 22:27:00,77.572,77.583,77.572,77.583,12200000.0
2008-08-08 22:28:00,77.593,77.599,77.589,77.589,11200000.0
2008-08-08 22:29:00,77.606,77.621,77.606,77.607,16000000.0
2008-08-08 22:30:00,77.619,77.633,77.619,77.633,17600000.0
2008-08-08 22:31:00,77.615,77.615,77.605,77.605,11200000.0
2008-08-08 22:32:00,77.621,77.621,77.613,77.616,12800000.0
2008-08-08 22:33:00,77.615,77.62,77.605,77.605,11200000.0
2008-08-08 22:34:00,77.613,77.625,77.609,77.618,12800000.0
2008-08-08 22:35:00,77.6,77.606,77.597,77.599,12800000.0
2008-08-08 22:36:00,77.593,77.597,77.592,77.597,43600000.0
2008-08-08 22:37:00,77.596,77.596,77.588,77.588,25600000.0
2008-08-08 22:38:00,77.6,77.605,77.593,77.605,17000000.0
2008-08-08 22:39:00,77.61,77.615,77.609,77.61,12800000.0
2008-08-08 22:40:00,77.607,77.624,77.605,77.623,17600000.0
2008-08-08 22:41:00,77.621,77.632,77.62,77.62,11200000.0
2008-08-08 22:42:00,77.612,77.612,77.605,77.605,8000000.0
2008-08-08 22:43:00,77.593,77.624,77.593,77.624,16000000.0
2008-08-08 22:44:00,77.604,77.624,77.604,77.612,12800000.0
2008-08-08 22:45:00,77.627,77.627,77.611,77.613,16000000.0
2008-08-08 22:46:00,77.617,77.617,77.606,77.611,11200000.0
2008-08-08 22:47:00,77.596,77.601,77.594,77.594,17600000.0
2008-08-08 22:48:00,77.596,77.6,77.579,77.579,11200000.0
2008-08-08 22:49:00,77.532,77.537,77.512,77.537,12200000.0
2008-08-08 22:50:00,77.555,77.567,77.555,77.564,11600000.0
2008-08-08 22:51:00,77.553,77.557,77.553,77.557,11200000.0
2008-08-08 22:52:00,77.563,77.574,77.563,77.573,11200000.0
2008-08-08 22:53:00,77.574,77.579,77.565,77.577,17600000.0
2008-08-08 22:54:00,77.565,77.584,77.565,77.568,12800000.0
2008-08-08 22:55:00,77.57,77.58,77.567,77.571,12800000.0
2008-08-08 22:56:00,77.563,77.571,77.557,77.571,17600000.0
2008-08-08 22:57:00,77.566,77.566,77.543,77.544,17600000.0
2008-08-08 22:58:00,77.544,77.558,77.544,77.558,14400000.0
2008-08-08 22:59:00,77.563,77.563,77.54,77.542,17600000.0
2008-08-10 23:00:00,77.253,77.456,77.253,77.314,17600000.0
2008-08-10 23:01:00,77.317,77.451,77.286,77.286,13800000.0
2008-08-10 23:02:00,77.24,77.263,77.24,77.242,17600000.0
2008-08-10 23:03:00,77.256,77.272,77.251,77.272,16000000.0
2008-08-10 23:04:00,77.262,77.269,77.247,77.252,11200000.0
2008-08-10 23:05:00,77.398,77.398,77.101,77.12,33600000.0
2008-08-10 23:06:00,77.115,77.122,77.115,77.122,12800000.0
2008-08-10 23:07:00,77.124,77.129,77.119,77.129,12800000.0
2008-08-10 23:08:00,77.132,77.164,77.131,77.131,16000000.0
2008-08-10 23:09:00,77.141,77.141,77.122,77.122,18000000.0
2008-08-10 23:10:00,77.148,77.173,77.148,77.173,12800000.0
2008-08-10 23:11:00,77.215,77.215,77.196,77.198,11200000.0
2008-08-10 23:12:00,77.288,77.317,77.288,77.31,16400000.0
2008-08-10 23:13:00,77.3,77.303,77.295,77.297,12800000.0
2008-08-10 23:14:00,77.302,77.32,77.302,77.314,8000000.0
2008-08-10 23:15:00,77.301,77.301,77.28,77.288,11200000.0
2008-08-10 23:16:00,77.304,77.304,77.289,77.291,17600000.0
2008-08-10 23:17:00,77.285,77.289,77.281,77.281,11200000.0
2008-08-10 23:18:00,77.27,77.287,77.27,77.287,11200000.0
2008-08-10 23:19:00,77.286,77.317,77.286,77.317,12200000.0
2008-08-10 23:20:00,77.325,77.352,77.318,77.352,14400000.0
2008-08-10 23:21:00,77.333,77.333,77.302,77.326,16000000.0
2008-08-10 23:22:00,77.32,77.336,77.314,77.336,11200000.0
2008-08-10 23:23:00,77.341,77.344,77.335,77.344,11200000.0
2008-08-10 23:24:00,77.342,77.342,77.318,77.318,11200000.0
2008-08-10 23:25:00,77.312,77.324,77.312,77.324,13800000.0
2008-08-10 23:26:00,77.319,77.319,77.276,77.276,12800000.0
2008-08-10 23:27:00,77.293,77.302,77.292,77.302,17600000.0
2008-08-10 23:28:00,77.32,77.32,77.285,77.296,16000000.0
2008-08-10 23:29:00,77.283,77.314,77.282,77.314,11200000.0
2008-08-10 23:30:00,77.309,77.311,77.289,77.289,16000000.0
2008-08-10 23:31:00,77.305,77.318,77.304,77.308,12800000.0
2008-08-10 23:32:00,77.308,77.312,77.305,77.305,17600000.0
2008-08-10 23:33:00,77.318,77.327,77.317,77.319,12800000.0
2008-08-10 23:34:00,77.333,77.333,77.327,77.33,16000000.0
2008-08-10 23:35:00,77.323,77.327,77.317,77.321,16000000.0
2008-08-10 23:36:00,77.327,77.333,77.323,77.326,12800000.0
2008-08-10 23:37:00,77.33,77.34,77.329,77.34,12800000.0
2008-08-10 23:38:00,77.335,77.343,77.332,77.332,11200000.0
2008-08-10 23:39:00,77.338,77.338,77.322,77.33,12800000.0
2008-08-10 23:40:00,77.34,77.34,77.311,77.314,35200000.0
2008-08-10 23:41:00,77.331,77.37,77.331,77.37,12800000.0
2008-08-10 23:42:00,77.385,77.385,77.366,77.378,17600000.0
2008-08-10 23:43:00,77.383,77.384,77.376,77.383,14400000.0
2008-08-10 23:44:00,77.374,77.374,77.367,77.369,16000000.0
2008-08-10 23:45:00,77.371,77.398,77.371,77.398,11200000.0
2008-08-10 23:46:00,77.387,77.396,77.387,77.389,17600000.0
2008-08-10 23:47:00,77.375,77.375,77.35,77.35,12800000.0
2008-08-10 23:48:00,77.347,77.347,77.32,77.32,17600000.0
2008-08-10 23:49:00,77.32,77.32,77.306,77.308,16000000.0
2008-08-10 23:50:00,77.318,77.333,77.318,77.333,10600000.0
2008-08-10 23:51:00,77.323,77.324,77.304,77.324,12800000.0
2008-08-10 23:52:00,77.326,77.349,77.326,77.349,12800000.0
2008-08-10 23:53:00,77.342,77.348,77.337,77.34,14400000.0
2008-08-10 23:54:00,77.33,77.365,77.325,77.365,14400000.0
2008-08-10 23:55:00,77.364,77.364,77.331,77.341,12200000.0
2008-08-10 23:56:00,77.348,77.348,77.251,77.251,11200000.0
2008-08-10 23:57:00,77.362,77.368,77.352,77.352,12800000.0
2008-08-10 23:58:00,77.351,77.351,77.331,77.347,11200000.0
2008-08-10 23:59:00,77.349,77.353,77.343,77.345,14400000.0
2008-08-11 00:00:00,77.345,77.347,77.318,77.334,17600000.0
2008-08-11 00:01:00,77.324,77.324,77.311,77.324,12800000.0
2008-08-11 00:02:00,77.329,77.332,77.304,77.321,11200000.0
2008-08-11 00:03:00,77.345,77.351,77.338,77.338,12800000.0
2008-08-11 00:04:00,77.332,77.351,77.332,77.351,9600000.0
2008-08-11 00:05:00,77.357,77.357,77.337,77.353,11200000.0
2008-08-11 00:06:00,77.343,77.344,77.333,77.343,11200000.0
2008-08-11 00:07:00,77.336,77.336,77.311,77.311,12200000.0
2008-08-11 00:08:00,77.308,77.321,77.308,77.313,12800000.0
2008-08-11 00:09:00,77.298,77.298,77.237,77.259,12800000.0
2008-08-11 00:10:00,77.287,77.318,77.287,77.318,12800000.0
2008-08-11 00:11:00,77.317,77.325,77.291,77.291,16000000.0
2008-08-11 00:12:00,77.296,77.304,77.288,77.299,12800000.0
2008-08-11 00:13:00,77.33,77.33,77.325,77.327,12800000.0
2008-08-11 00:14:00,77.3,77.32,77.287,77.318,14400000.0
2008-08-11 00:15:00,77.318,77.318,77.301,77.303,28800000.0
2008-08-11 00:16:00,77.295,77.295,77.279,77.282,14800000.0
2008-08-11 00:17:00,77.3,77.317,77.298,77.299,17600000.0
2008-08-11 00:18:00,77.354,77.354,77.325,77.325,12800000.0
2008-08-11 00:19:00,77.289,77.334,77.289,77.334,12800000.0
2008-08-11 00:20:00,77.339,77.346,77.332,77.335,17600000.0
2008-08-11 00:21:00,77.341,77.341,77.328,77.332,12800000.0
2008-08-11 00:22:00,77.308,77.323,77.307,77.308,17000000.0
2008-08-11 00:23:00,77.333,77.333,77.324,77.324,11200000.0
2008-08-11 00:24:00,77.333,77.337,77.321,77.333,14400000.0
2008-08-11 00:25:00,77.323,77.334,77.32,77.334,12800000.0
2008-08-11 00:26:00,77.332,77.332,77.322,77.322,12200000.0
2008-08-11 00:27:00,77.317,77.319,77.308,77.308,17600000.0
2008-08-11 00:28:00,77.294,77.321,77.294,77.321,32400000.0
2008-08-11 00:29:00,77.324,77.324,77.318,77.32,12800000.0
2008-08-11 00:30:00,77.278,77.293,77.278,77.292,11200000.0
2008-08-11 00:31:00,77.339,77.339,77.322,77.338,11200000.0
2008-08-11 00:32:00,77.328,77.349,77.327,77.349,12800000.0
2008-08-11 00:33:00,77.359,77.359,77.346,77.346,12800000.0
2008-08-11 00:34:00,77.353,77.353,77.338,77.35,19600000.0
2008-08-11 00:35:00,77.348,77.357,77.342,77.35,29200000.0
2008-08-11 00:36:00,77.339,77.339,77.321,77.322,17600000.0
2008-08-11 00:37:00,77.311,77.311,77.296,77.296,12800000.0
2008-08-11 00:38:00,77.295,77.306,77.291,77.301,11200000.0
2008-08-11 00:39:00,77.296,77.301,77.295,77.297,9600000.0
2008-08-11 00:40:00,77.284,77.286,77.274,77.286,16000000.0
2008-08-11 00:41:00,77.297,77.297,77.283,77.283,12800000.0
2008-08-11 00:42:00,77.281,77.298,77.276,77.285,12800000.0
2008-08-11 00:43:00,77.253,77.253,77.23,77.23,11200000.0
2008-08-11 00:44:00,77.226,77.226,77.204,77.22,17600000.0
2008-08-11 00:45:00,77.21,77.226,77.21,77.22,10600000.0
2008-08-11 00:46:00,77.219,77.242,77.219,77.235,14400000.0
2008-08-11 00:47:00,77.209,77.222,77.199,77.222,12800000.0
2008-08-11 00:48:00,77.242,77.242,77.229,77.23,12800000.0
2008-08-11 00:49:00,77.227,77.227,77.205,77.205,16000000.0
2008-08-11 00:50:00,77.176,77.208,77.176,77.204,14400000.0
2008-08-11 00:51:00,77.205,77.212,77.199,77.208,18000000.0
2008-08-11 00:52:00,77.216,77.219,77.206,77.206,11200000.0
2008-08-11 00:53:00,77.19,77.204,77.186,77.19,17600000.0
2008-08-11 00:54:00,77.187,77.189,77.161,77.166,17000000.0
2008-08-11 00:55:00,77.165,77.169,77.158,77.162,28800000.0
2008-08-11 00:56:00,77.136,77.168,77.136,77.149,12800000.0
2008-08-11 00:57:00,77.16,77.16,77.146,77.158,12800000.0
2008-08-11 00:58:00,77.151,77.155,77.147,77.15,12800000.0
2008-08-11 00:59:00,77.137,77.157,77.137,77.157,11200000.0
2008-08-11 01:00:00,77.168,77.17,77.154,77.154,16000000.0
2008-08-11 01:01:00,77.145,77.147,77.141,77.147,9600000.0
2008-08-11 01:02:00,77.144,77.158,77.144,77.158,11200000.0
2008-08-11 01:03:00,77.142,77.164,77.142,77.15,22400000.0
2008-08-11 01:04:00,77.137,77.149,77.137,77.149,12800000.0
2008-08-11 01:05:00,77.164,77.187,77.164,77.182,12800000.0
2008-08-11 01:06:00,77.179,77.182,77.119,77.176,12800000.0
2008-08-11 01:07:00,77.174,77.175,77.166,77.169,11200000.0
2008-08-11 01:08:00,77.161,77.161,77.144,77.144,16000000.0
2008-08-11 01:09:00,77.139,77.141,77.131,77.135,16000000.0
2008-08-11 01:10:00,77.116,77.129,77.116,77.124,16000000.0
2008-08-11 01:11:00,77.132,77.138,77.132,77.138,11200000.0
2008-08-11 01:12:00,77.139,77.144,77.136,77.142,16000000.0
2008-08-11 01:13:00,77.137,77.137,77.127,77.128,17600000.0
2008-08-11 01:14:00,77.138,77.14,77.132,77.137,15400000.0
2008-08-11 01:15:00,77.147,77.147,77.116,77.116,17600000.0
2008-08-11 01:16:00,77.112,77.127,77.112,77.125,25600000.0
2008-08-11 01:17:00,77.142,77.142,77.129,77.137,12800000.0
2008-08-11 01:18:00,77.135,77.139,77.127,77.135,12800000.0
2008-08-11 01:19:00,77.131,77.148,77.131,77.148,11200000.0
2008-08-11 01:20:00,77.157,77.173,77.157,77.158,11200000.0
2008-08-11 01:21:00,77.161,77.17,77.157,77.159,11200000.0
2008-08-11 01:22:00,77.168,77.215,77.168,77.215,12800000.0
2008-08-11 01:23:00,77.221,77.221,77.198,77.198,11200000.0
2008-08-11 01:24:00,77.196,77.218,77.196,77.218,12800000.0
2008-08-11 01:25:00,77.212,77.212,77.183,77.188,11200000.0
2008-08-11 01:26:00,77.189,77.192,77.181,77.181,11200000.0
2008-08-11 01:27:00,77.19,77.207,77.19,77.207,16400000.0
2008-08-11 01:28:00,77.208,77.208,77.195,77.202,14400000.0
2008-08-11 01:29:00,77.19,77.199,77.164,77.164,16400000.0
2008-08-11 01:30:00,77.189,77.193,77.183,77.183,11200000.0
2008-08-11 01:31:00,77.178,77.178,77.161,77.162,11200000.0
2008-08-11 01:32:00,77.169,77.174,77.168,77.174,12800000.0
2008-08-11 01:33:00,77.175,77.175,77.145,77.145,11200000.0
2008-08-11 01:34:00,77.157,77.157,77.139,77.139,24000000.0
2008-08-11 01:35:00,77.138,77.151,77.138,77.149,12800000.0
2008-08-11 01:36:00,77.154,77.161,77.149,77.152,11200000.0
2008-08-11 01:37:00,77.156,77.16,77.152,77.152,12200000.0
2008-08-11 01:38:00,77.142,77.152,77.133,77.152,17600000.0
2008-08-11 01:39:00,77.138,77.138,77.11,77.11,14400000.0
2008-08-11 01:40:00,77.108,77.119,77.102,77.102,11200000.0
2008-08-11 01:41:00,77.112,77.112,77.094,77.104,12800000.0
2008-08-11 01:42:00,77.102,77.109,77.102,77.109,11200000.0
2008-08-11 01:43:00,77.111,77.111,77.107,77.107,8000000.0
2008-08-11 01:44:00,77.1,77.1,77.078,77.078,11200000.0
2008-08-11 01:45:00,77.069,77.069,77.063,77.063,12800000.0
2008-08-11 01:46:00,77.01,77.018,76.999,76.999,16000000.0
2008-08-11 01:47:00,76.948,76.949,76.92,76.946,12800000.0
2008-08-11 01:48:00,76.976,76.982,76.967,76.979,12800000.0
2008-08-11 01:49:00,76.974,76.992,76.974,76.98,12800000.0
2008-08-11 01:50:00,76.95,76.95,76.831,76.831,14400000.0
2008-08-11 01:51:00,76.822,76.825,76.815,76.823,17600000.0
2008-08-11 01:52:00,76.82,76.825,76.807,76.807,20800000.0
2008-08-11 01:53:00,76.809,76.809,76.796,76.806,8000000.0
2008-08-11 01:54:00,76.81,76.823,76.81,76.815,12800000.0
2008-08-11 01:55:00,76.82,76.821,76.82,76.821,8400000.0
2008-08-11 01:56:00,76.85,76.868,76.85,76.868,12800000.0
2008-08-11 01:57:00,76.857,76.864,76.857,76.864,19200000.0
2008-08-11 01:58:00,76.853,76.853,76.825,76.828,11200000.0
2008-08-11 01:59:00,76.814,76.814,76.796,76.803,11200000.0
2008-08-11 02:00:00,76.816,76.829,76.816,76.829,11200000.0
2008-08-11 02:01:00,76.843,76.843,76.826,76.826,11200000.0
2008-08-11 02:02:00,76.838,76.863,76.832,76.863,19200000.0
2008-08-11 02:03:00,76.897,76.911,76.884,76.884,12800000.0
2008-08-11 02:04:00,76.862,76.862,76.839,76.843,8000000.0
2008-08-11 02:05:00,76.838,76.838,76.815,76.819,12200000.0
2008-08-11 02:06:00,76.827,76.827,76.822,76.826,8000000.0
2008-08-11 02:07:00,76.836,76.84,76.835,76.836,20800000.0
2008-08-11 02:08:00,76.836,76.841,76.832,76.832,17400000.0
2008-08-11 02:09:00,76.834,76.851,76.834,76.851,14400000.0
2008-08-11 02:10:00,76.872,76.896,76.872,76.896,12800000.0
2008-08-11 02:11:00,76.909,76.919,76.903,76.908,12800000.0
2008-08-11 02:12:00,76.903,76.909,76.887,76.897,12800000.0
2008-08-11 02:13:00,76.903,76.904,76.89,76.89,16000000.0
2008-08-11 02:14:00,76.908,76.912,76.907,76.91,12800000.0
2008-08-11 02:15:00,76.909,76.909,76.89,76.89,11200000.0
2008-08-11 02:16:00,76.882,76.886,76.882,76.885,8000000.0
2008-08-11 02:17:00,76.893,76.899,76.891,76.894,11200000.0
2008-08-11 02:18:00,76.896,76.896,76.879,76.895,13200000.0
2008-08-11 02:19:00,76.88,76.922,76.88,76.922,11200000.0
2008-08-11 02:20:00,76.924,76.932,76.922,76.924,14400000.0
2008-08-11 02:21:00,76.927,76.94,76.919,76.94,17600000.0
2008-08-11 02:22:00,76.947,76.961,76.947,76.957,12800000.0
2008-08-11 02:23:00,76.938,76.962,76.938,76.962,11200000.0
2008-08-11 02:24:00,76.974,76.974,76.965,76.967,12200000.0
2008-08-11 02:25:00,76.971,76.988,76.971,76.979,24000000.0
2008-08-11 02:26:00,76.972,76.978,76.956,76.956,11200000.0
2008-08-11 02:27:00,76.964,76.973,76.963,76.973,12800000.0
2008-08-11 02:28:00,76.982,76.998,76.982,76.998,11200000.0
2008-08-11 02:29:00,76.986,76.986,76.978,76.98,11200000.0
2008-08-11 02:30:00,76.972,76.972,76.964,76.964,16000000.0
2008-08-11 02:31:00,76.956,76.956,76.948,76.952,14400000.0
2008-08-11 02:32:00,76.947,76.947,76.935,76.936,16000000.0
2008-08-11 02:33:00,76.928,76.928,76.908,76.908,11200000.0
2008-08-11 02:34:00,76.901,76.901,76.893,76.898,11200000.0
2008-08-11 02:35:00,76.892,76.898,76.889,76.891,12800000.0
2008-08-11 02:36:00,76.883,76.901,76.883,76.901,11200000.0
2008-08-11 02:37:00,76.905,76.913,76.901,76.913,12800000.0
2008-08-11 02:38:00,76.903,76.913,76.902,76.904,10600000.0
2008-08-11 02:39:00,76.913,76.914,76.906,76.906,11200000.0
2008-08-11 02:40:00,76.928,76.934,76.924,76.931,11200000.0
2008-08-11 02:41:00,76.926,76.928,76.919,76.928,12800000.0
2008-08-11 02:42:00,76.92,76.931,76.919,76.931,12800000.0
2008-08-11 02:43:00,76.941,76.948,76.941,76.943,25600000.0
2008-08-11 02:44:00,76.94,76.949,76.94,76.946,17600000.0
2008-08-11 02:45:00,76.942,76.942,76.933,76.941,16000000.0
2008-08-11 02:46:00,76.952,76.985,76.952,76.985,17000000.0
2008-08-11 02:47:00,76.985,76.988,76.98,76.988,16000000.0
2008-08-11 02:48:00,76.991,76.991,76.988,76.988,11200000.0
2008-08-11 02:49:00,76.976,76.996,76.976,76.986,16000000.0
2008-08-11 02:50:00,77.0,77.008,77.0,77.007,16000000.0
2008-08-11 02:51:00,77.015,77.035,77.015,77.035,16000000.0
2008-08-11 02:52:00,77.048,77.089,77.048,77.089,11200000.0
2008-08-11 02:53:00,77.1,77.103,77.023,77.086,12800000.0
2008-08-11 02:54:00,77.061,77.064,77.046,77.064,12800000.0
2008-08-11 02:55:00,77.072,77.072,77.046,77.046,12800000.0
2008-08-11 02:56:00,77.04,77.064,77.034,77.064,22400000.0
2008-08-11 02:57:00,77.069,77.079,77.063,77.079,11200000.0
2008-08-11 02:58:00,77.09,77.115,77.09,77.115,9600000.0
2008-08-11 02:59:00,77.119,77.12,77.091,77.096,15800000.0
2008-08-11 03:00:00,77.096,77.1,77.093,77.093,11200000.0
2008-08-11 03:01:00,77.099,77.099,77.088,77.099,12800000.0
2008-08-11 03:02:00,77.1,77.103,77.09,77.103,12800000.0
2008-08-11 03:03:00,77.094,77.095,77.086,77.094,12800000.0
2008-08-11 03:04:00,77.101,77.101,77.092,77.092,28200000.0
2008-08-11 03:05:00,77.1,77.105,77.096,77.1,17000000.0
2008-08-11 03:06:00,77.125,77.13,77.118,77.118,17600000.0
2008-08-11 03:07:00,77.111,77.121,77.111,77.116,11200000.0
2008-08-11 03:08:00,77.135,77.154,77.133,77.136,17600000.0
2008-08-11 03:09:00,77.147,77.155,77.136,77.145,14400000.0
2008-08-11 03:10:00,77.15,77.17,77.15,77.17,16000000.0
2008-08-11 03:11:00,77.201,77.22,77.201,77.219,12800000.0
2008-08-11 03:12:00,77.213,77.217,77.199,77.215,12800000.0
2008-08-11 03:13:00,77.215,77.234,77.215,77.226,14400000.0
2008-08-11 03:14:00,77.232,77.245,77.232,77.245,11200000.0
2008-08-11 03:15:00,77.247,77.258,77.234,77.251,17600000.0
2008-08-11 03:16:00,77.249,77.269,77.249,77.264,11200000.0
2008-08-11 03:17:00,77.333,77.358,77.331,77.332,12200000.0
2008-08-11 03:18:00,77.325,77.33,77.303,77.303,12800000.0
2008-08-11 03:19:00,77.288,77.288,77.268,77.268,16000000.0
2008-08-11 03:20:00,77.262,77.263,77.251,77.251,9600000.0
2008-08-11 03:21:00,77.242,77.25,77.24,77.242,11200000.0
2008-08-11 03:22:00,77.234,77.237,77.226,77.229,12800000.0
2008-08-11 03:23:00,77.218,77.218,77.193,77.194,17600000.0
2008-08-11 03:24:00,77.196,77.196,77.181,77.192,28800000.0
2008-08-11 03:25:00,77.191,77.191,77.182,77.184,18600000.0
2008-08-11 03:26:00,77.162,77.167,77.156,77.16,12800000.0
2008-08-11 03:27:00,77.159,77.159,77.143,77.149,12800000.0
2008-08-11 03:28:00,77.144,77.144,77.134,77.139,11200000.0
2008-08-11 03:29:00,77.135,77.136,77.117,77.123,11200000.0
2008-08-11 03:30:00,77.12,77.12,77.106,77.113,12800000.0
2008-08-11 03:31:00,77.082,77.082,77.064,77.079,32000000.0
2008-08-11 03:32:00,77.135,77.135,77.108,77.11,17600000.0
2008-08-11 03:33:00,77.116,77.141,77.116,77.141,12800000.0
2008-08-11 03:34:00,77.164,77.187,77.164,77.184,12800000.0
2008-08-11 03:35:00,77.223,77.284,77.221,77.284,13800000.0
2008-08-11 03:36:00,77.271,77.271,77.25,77.254,11200000.0
2008-08-11 03:37:00,77.223,77.229,77.205,77.216,17600000.0
2008-08-11 03:38:00,77.202,77.211,77.193,77.207,12800000.0
2008-08-11 03:39:00,77.207,77.212,77.203,77.206,17600000.0
2008-08-11 03:40:00,77.212,77.233,77.21,77.21,13200000.0
2008-08-11 03:41:00,77.215,77.215,77.192,77.214,12800000.0
2008-08-11 03:42:00,77.182,77.223,77.182,77.206,17600000.0
2008-08-11 03:43:00,77.198,77.198,77.19,77.193,14400000.0
2008-08-11 03:44:00,77.192,77.192,77.154,77.154,28800000.0
2008-08-11 03:45:00,77.164,77.177,77.164,77.168,14800000.0
2008-08-11 03:46:00,77.162,77.162,77.134,77.141,12800000.0
2008-08-11 03:47:00,77.118,77.122,77.117,77.118,12800000.0
2008-08-11 03:48:00,77.114,77.116,77.103,77.108,16400000.0
2008-08-11 03:49:00,77.122,77.131,77.114,77.131,12800000.0
2008-08-11 03:50:00,77.133,77.143,77.13,77.142,12800000.0
2008-08-11 03:51:00,77.155,77.164,77.152,77.152,12800000.0
2008-08-11 03:52:00,77.139,77.163,77.139,77.15,12800000.0
2008-08-11 03:53:00,77.163,77.169,77.161,77.168,10600000.0
2008-08-11 03:54:00,77.164,77.164,77.148,77.16,11600000.0
2008-08-11 03:55:00,77.167,77.181,77.167,77.167,9600000.0
2008-08-11 03:56:00,77.173,77.19,77.173,77.189,12800000.0
2008-08-11 03:57:00,77.196,77.215,77.181,77.211,11200000.0
2008-08-11 03:58:00,77.19,77.197,77.188,77.195,12800000.0
2008-08-11 03:59:00,77.196,77.21,77.195,77.204,17600000.0
2008-08-11 04:00:00,77.22,77.22,77.186,77.194,14400000.0
2008-08-11 04:01:00,77.209,77.217,77.198,77.215,11600000.0
2008-08-11 04:02:00,77.221,77.221,77.202,77.208,12800000.0
2008-08-11 04:03:00,77.123,77.21,77.123,77.199,11200000.0
2008-08-11 04:04:00,77.182,77.195,77.169,77.187,12800000.0
2008-08-11 04:05:00,77.202,77.202,77.166,77.197,14400000.0
2008-08-11 04:06:00,77.193,77.212,77.193,77.208,14400000.0
2008-08-11 04:07:00,77.208,77.221,77.198,77.198,12800000.0
2008-08-11 04:08:00,77.194,77.194,77.175,77.18,12800000.0
2008-08-11 04:09:00,77.174,77.183,77.174,77.183,11200000.0
2008-08-11 04:10:00,77.181,77.191,77.177,77.182,16000000.0
2008-08-11 04:11:00,77.179,77.206,77.179,77.206,17600000.0
2008-08-11 04:12:00,77.211,77.219,77.211,77.215,12800000.0
2008-08-11 04:13:00,77.206,77.207,77.198,77.2,17600000.0
2008-08-11 04:14:00,77.177,77.195,77.177,77.182,11200000.0
2008-08-11 04:15:00,77.195,77.197,77.194,77.194,16000000.0
2008-08-11 04:16:00,77.151,77.151,77.073,77.073,14400000.0
2008-08-11 04:17:00,77.012,77.015,76.955,76.955,17600000.0
2008-08-11 04:18:00,76.941,76.969,76.941,76.963,12800000.0
2008-08-11 04:19:00,76.943,76.961,76.937,76.961,35200000.0
2008-08-11 04:20:00,76.95,76.95,76.91,76.915,12800000.0
2008-08-11 04:21:00,76.94,76.953,76.934,76.943,11200000.0
2008-08-11 04:22:00,76.949,76.96,76.939,76.939,12800000.0
2008-08-11 04:23:00,76.929,76.929,76.922,76.922,12800000.0
2008-08-11 04:24:00,76.896,76.896,76.819,76.819,16000000.0
2008-08-11 04:25:00,76.787,76.81,76.787,76.81,16000000.0
2008-08-11 04:26:00,76.816,76.833,76.816,76.833,12800000.0
2008-08-11 04:27:00,76.834,76.847,76.834,76.838,17600000.0
2008-08-11 04:28:00,76.863,76.951,76.863,76.951,12800000.0
2008-08-11 04:29:00,76.949,76.96,76.946,76.946,16000000.0
2008-08-11 04:30:00,76.921,76.921,76.897,76.901,11200000.0
2008-08-11 04:31:00,76.903,76.903,76.883,76.897,16000000.0
2008-08-11 04:32:00,76.914,76.914,76.906,76.911,17600000.0
2008-08-11 04:33:00,76.937,76.946,76.937,76.946,12800000.0
2008-08-11 04:34:00,76.946,76.952,76.944,76.951,14400000.0
2008-08-11 04:35:00,76.942,76.956,76.936,76.956,11200000.0
2008-08-11 04:36:00,76.957,76.963,76.955,76.963,11200000.0
2008-08-11 04:37:00,76.958,76.967,76.942,76.961,11200000.0
2008-08-11 04:38:00,76.959,76.973,76.954,76.954,16000000.0
2008-08-11 04:39:00,76.97,76.976,76.961,76.97,14400000.0
2008-08-11 04:40:00,76.995,77.005,76.988,76.992,12800000.0
2008-08-11 04:41:00,76.984,76.987,76.972,76.98,11200000.0
2008-08-11 04:42:00,76.955,76.985,76.955,76.985,11200000.0
2008-08-11 04:43:00,76.992,76.992,76.93,76.94,17600000.0
2008-08-11 04:44:00,76.942,76.952,76.94,76.949,11200000.0
2008-08-11 04:45:00,76.945,76.949,76.94,76.94,8000000.0
2008-08-11 04:46:00,76.939,76.947,76.937,76.947,12800000.0
2008-08-11 04:47:00,76.952,76.957,76.949,76.95,16000000.0
2008-08-11 04:48:00,76.94,76.94,76.935,76.94,11200000.0
2008-08-11 04:49:00,76.932,76.941,76.93,76.941,12800000.0
2008-08-11 04:50:00,76.928,76.943,76.921,76.934,17600000.0
2008-08-11 04:51:00,76.932,76.937,76.931,76.935,15400000.0
2008-08-11 04:52:00,76.934,76.934,76.906,76.906,12800000.0
2008-08-11 04:53:00,76.895,76.895,76.872,76.872,12800000.0
2008-08-11 04:54:00,76.846,76.851,76.84,76.844,33000000.0
2008-08-11 04:55:00,76.861,76.861,76.848,76.85,11200000.0
2008-08-11 04:56:00,76.847,76.856,76.839,76.856,16400000.0
2008-08-11 04:57:00,76.862,76.873,76.857,76.857,17600000.0
2008-08-11 04:58:00,76.857,76.869,76.857,76.869,14400000.0
2008-08-11 04:59:00,76.868,76.874,76.858,76.874,17600000.0
2008-08-11 05:00:00,76.859,76.876,76.854,76.854,17000000.0
2008-08-11 05:01:00,76.867,76.867,76.849,76.849,14400000.0
2008-08-11 05:02:00,76.841,76.848,76.838,76.838,17600000.0
2008-08-11 05:03:00,76.827,76.832,76.822,76.822,17600000.0
2008-08-11 05:04:00,76.802,76.836,76.802,76.81,12800000.0
2008-08-11 05:05:00,76.823,76.824,76.8,76.8,12800000.0
2008-08-11 05:06:00,76.787,76.787,76.741,76.747,17600000.0
2008-08-11 05:07:00,76.743,76.747,76.737,76.737,11200000.0
2008-08-11 05:08:00,76.757,76.78,76.757,76.78,11200000.0
2008-08-11 05:09:00,76.79,76.795,76.785,76.79,11200000.0
2008-08-11 05:10:00,76.779,76.779,76.749,76.749,12800000.0
2008-08-11 05:11:00,76.743,76.761,76.731,76.761,11200000.0
2008-08-11 05:12:00,76.764,76.774,76.756,76.756,17600000.0
2008-08-11 05:13:00,76.757,76.757,76.735,76.751,11200000.0
2008-08-11 05:14:00,76.756,76.769,76.746,76.769,16000000.0
2008-08-11 05:15:00,76.783,76.811,76.783,76.8,13200000.0
2008-08-11 05:16:00,76.843,76.859,76.843,76.843,16000000.0
2008-08-11 05:17:00,76.849,76.849,76.837,76.847,8000000.0
2008-08-11 05:18:00,76.85,76.85,76.837,76.85,11600000.0
2008-08-11 05:19:00,76.848,76.848,76.811,76.811,17600000.0
2008-08-11 05:20:00,76.799,76.84,76.799,76.84,12800000.0
2008-08-11 05:21:00,76.851,76.851,76.839,76.851,17000000.0
2008-08-11 05:22:00,76.832,76.847,76.828,76.828,25600000.0
2008-08-11 05:23:00,76.835,76.835,76.834,76.835,43200000.0
2008-08-11 05:24:00,76.848,76.848,76.832,76.843,12800000.0
2008-08-11 05:25:00,76.844,76.85,76.834,76.85,12800000.0
2008-08-11 05:26:00,76.839,76.853,76.839,76.845,11200000.0
2008-08-11 05:27:00,76.838,76.845,76.835,76.843,13200000.0
2008-08-11 05:28:00,76.832,76.841,76.832,76.841,11200000.0
2008-08-11 05:29:00,76.852,76.857,76.85,76.85,17600000.0
2008-08-11 05:30:00,76.851,76.863,76.85,76.858,16000000.0
2008-08-11 05:31:00,76.835,76.851,76.835,76.836,11200000.0
2008-08-11 05:32:00,76.849,76.849,76.843,76.843,12800000.0
2008-08-11 05:33:00,76.842,76.842,76.836,76.838,10600000.0
2008-08-11 05:34:00,76.828,76.847,76.828,76.84,16000000.0
2008-08-11 05:35:00,76.848,76.853,76.848,76.848,11200000.0
2008-08-11 05:36:00,76.82,76.856,76.82,76.827,12800000.0
2008-08-11 05:37:00,76.848,76.85,76.843,76.846,12800000.0
2008-08-11 05:38:00,76.852,76.862,76.842,76.856,17600000.0
2008-08-11 05:39:00,76.874,76.885,76.873,76.879,12800000.0
2008-08-11 05:40:00,76.89,76.896,76.886,76.896,12800000.0
2008-08-11 05:41:00,76.911,76.919,76.907,76.914,11200000.0
2008-08-11 05:42:00,76.915,76.915,76.897,76.897,11200000.0
2008-08-11 05:43:00,76.902,76.913,76.899,76.899,17600000.0
2008-08-11 05:44:00,76.892,76.9,76.887,76.887,14400000.0
2008-08-11 05:45:00,76.878,76.886,76.876,76.884,12800000.0
2008-08-11 05:46:00,76.898,76.898,76.881,76.882,12800000.0
2008-08-11 05:47:00,76.896,76.896,76.889,76.891,12800000.0
2008-08-11 05:48:00,76.89,76.907,76.89,76.905,11200000.0
2008-08-11 05:49:00,76.899,76.918,76.899,76.912,12800000.0
2008-08-11 05:50:00,76.914,76.916,76.905,76.908,12800000.0
2008-08-11 05:51:00,76.923,76.971,76.908,76.969,16000000.0
2008-08-11 05:52:00,76.954,76.954,76.944,76.95,16000000.0
2008-08-11 05:53:00,76.956,76.957,76.948,76.949,12800000.0
2008-08-11 05:54:00,76.964,76.976,76.964,76.974,11200000.0
2008-08-11 05:55:00,76.978,76.988,76.978,76.988,16400000.0
2008-08-11 05:56:00,76.976,76.978,76.972,76.978,17600000.0
2008-08-11 05:57:00,76.991,76.993,76.989,76.993,11200000.0
2008-08-11 05:58:00,76.984,76.984,76.971,76.972,11200000.0
2008-08-11 05:59:00,76.974,76.979,76.967,76.974,17600000.0
2008-08-11 06:00:00,76.975,76.985,76.975,76.984,12800000.0
2008-08-11 06:01:00,76.983,76.983,76.976,76.976,8000000.0
2008-08-11 06:02:00,76.973,76.973,76.947,76.947,17600000.0
2008-08-11 06:03:00,76.945,76.96,76.943,76.957,12200000.0
2008-08-11 06:04:00,76.949,76.95,76.928,76.928,12800000.0
2008-08-11 06:05:00,76.949,76.957,76.946,76.957,11200000.0
2008-08-11 06:06:00,76.952,76.965,76.952,76.965,11200000.0
2008-08-11 06:07:00,76.936,76.953,76.929,76.929,11200000.0
2008-08-11 06:08:00,76.943,76.95,76.941,76.942,17600000.0
2008-08-11 06:09:00,76.925,76.925,76.881,76.912,12800000.0
2008-08-11 06:10:00,76.904,76.911,76.895,76.895,11200000.0
2008-08-11 06:11:00,76.898,76.902,76.894,76.895,35200000.0
2008-08-11 06:12:00,76.9,76.908,76.9,76.908,11200000.0
2008-08-11 06:13:00,76.911,76.911,76.902,76.902,14400000.0
2008-08-11 06:14:00,76.9,76.901,76.892,76.892,17600000.0
2008-08-11 06:15:00,76.896,76.904,76.893,76.893,17600000.0
2008-08-11 06:16:00,76.875,76.875,76.82,76.847,14400000.0
2008-08-11 06:17:00,76.842,76.842,76.816,76.836,14400000.0
2008-08-11 06:18:00,76.794,76.811,76.718,76.801,11200000.0
2008-08-11 06:19:00,76.807,76.81,76.805,76.805,9600000.0
2008-08-11 06:20:00,76.809,76.83,76.809,76.822,12800000.0
2008-08-11 06:21:00,76.826,76.826,76.804,76.818,14400000.0
2008-08-11 06:22:00,76.81,76.83,76.809,76.83,16000000.0
2008-08-11 06:23:00,76.819,76.862,76.819,76.862,11200000.0
2008-08-11 06:24:00,76.874,76.878,76.874,76.878,14400000.0
2008-08-11 06:25:00,76.871,76.883,76.871,76.877,17600000.0
2008-08-11 06:26:00,76.871,76.885,76.871,76.885,11600000.0
2008-08-11 06:27:00,76.868,76.872,76.862,76.872,14400000.0
2008-08-11 06:28:00,76.855,76.869,76.851,76.868,16000000.0
2008-08-11 06:29:00,76.869,76.877,76.865,76.876,12800000.0
2008-08-11 06:30:00,76.879,76.89,76.879,76.889,27200000.0
2008-08-11 06:31:00,76.89,76.89,76.873,76.886,11200000.0
2008-08-11 06:32:00,76.899,76.91,76.897,76.91,23200000.0
2008-08-11 06:33:00,76.902,76.902,76.892,76.901,24000000.0
2008-08-11 06:34:00,76.922,76.943,76.92,76.943,17600000.0
2008-08-11 06:35:00,76.924,76.932,76.908,76.908,11200000.0
2008-08-11 06:36:00,76.909,76.911,76.898,76.908,12800000.0
2008-08-11 06:37:00,76.906,76.917,76.906,76.91,12200000.0
2008-08-11 06:38:00,76.927,76.939,76.927,76.939,8000000.0
2008-08-11 06:39:00,76.928,76.928,76.898,76.898,14400000.0
2008-08-11 06:40:00,76.925,76.936,76.925,76.925,11200000.0
2008-08-11 06:41:00,76.94,76.966,76.94,76.965,11200000.0
2008-08-11 06:42:00,76.977,76.99,76.977,76.99,14400000.0
2008-08-11 06:43:00,76.988,76.988,76.979,76.983,19200000.0
2008-08-11 06:44:00,76.985,76.993,76.985,76.991,11200000.0
2008-08-11 06:45:00,76.995,77.021,76.995,77.012,12800000.0
2008-08-11 06:46:00,77.006,77.018,77.006,77.011,16000000.0
2008-08-11 06:47:00,77.035,77.058,77.035,77.058,12800000.0
2008-08-11 06:48:00,77.059,77.062,77.034,77.045,12800000.0
2008-08-11 06:49:00,77.053,77.078,77.053,77.065,12800000.0
2008-08-11 06:50:00,77.075,77.082,77.065,77.082,9600000.0
2008-08-11 06:51:00,77.091,77.115,77.091,77.112,16000000.0
2008-08-11 06:52:00,77.106,77.107,77.095,77.104,14400000.0
2008-08-11 06:53:00,77.104,77.111,77.101,77.101,12800000.0
2008-08-11 06:54:00,77.1,77.109,77.091,77.107,12800000.0
2008-08-11 06:55:00,77.096,77.112,77.096,77.1,13800000.0
2008-08-11 06:56:00,77.096,77.098,77.087,77.087,12800000.0
2008-08-11 06:57:00,77.078,77.078,77.068,77.068,15400000.0
2008-08-11 06:58:00,77.069,77.081,77.066,77.068,11200000.0
2008-08-11 06:59:00,77.066,77.078,77.066,77.072,18000000.0
2008-08-11 07:00:00,77.069,77.069,77.05,77.05,11200000.0
2008-08-11 07:01:00,77.039,77.059,77.039,77.053,16000000.0
2008-08-11 07:02:00,77.035,77.06,77.035,77.06,12800000.0
2008-08-11 07:03:00,77.066,77.069,77.064,77.068,12800000.0
2008-08-11 07:04:00,77.074,77.079,77.064,77.071,11200000.0
2008-08-11 07:05:00,77.075,77.08,77.063,77.063,12800000.0
2008-08-11 07:06:00,77.081,77.085,77.079,77.08,16000000.0
2008-08-11 07:07:00,77.067,77.067,77.05,77.05,12800000.0
2008-08-11 07:08:00,77.062,77.064,77.058,77.058,28800000.0
2008-08-11 07:09:00,77.062,77.065,77.035,77.035,16000000.0
2008-08-11 07:10:00,77.047,77.052,77.047,77.052,11200000.0
2008-08-11 07:11:00,77.055,77.06,77.053,77.06,17600000.0
2008-08-11 07:12:00,77.05,77.067,77.05,77.062,8000000.0
2008-08-11 07:13:00,77.062,77.064,77.045,77.045,14400000.0
2008-08-11 07:14:00,77.05,77.05,77.04,77.042,12800000.0
2008-08-11 07:15:00,77.04,77.055,77.04,77.055,11200000.0
2008-08-11 07:16:00,77.058,77.068,77.053,77.053,14400000.0
2008-08-11 07:17:00,77.05,77.062,77.05,77.059,11200000.0
2008-08-11 07:18:00,77.074,77.077,77.069,77.075,14400000.0
2008-08-11 07:19:00,77.079,77.091,77.079,77.082,11200000.0
2008-08-11 07:20:00,77.106,77.116,77.106,77.116,14400000.0
2008-08-11 07:21:00,77.112,77.112,77.094,77.096,12800000.0
2008-08-11 07:22:00,77.136,77.136,77.108,77.111,7800000.0
2008-08-11 07:23:00,77.123,77.147,77.116,77.147,16000000.0
2008-08-11 07:24:00,77.153,77.177,77.153,77.177,11200000.0
2008-08-11 07:25:00,77.166,77.167,77.159,77.159,11200000.0
2008-08-11 07:26:00,77.159,77.159,77.145,77.151,12800000.0
2008-08-11 07:27:00,77.151,77.158,77.148,77.151,12800000.0
2008-08-11 07:28:00,77.148,77.151,77.143,77.151,8400000.0
2008-08-11 07:29:00,77.151,77.153,77.144,77.147,26600000.0
2008-08-11 07:30:00,77.154,77.154,77.128,77.128,12800000.0
2008-08-11 07:31:00,77.149,77.15,77.139,77.142,11200000.0
2008-08-11 07:32:00,77.128,77.142,77.128,77.139,12800000.0
2008-08-11 07:33:00,77.132,77.139,77.129,77.139,16000000.0
2008-08-11 07:34:00,77.149,77.163,77.149,77.156,11200000.0
2008-08-11 07:35:00,77.175,77.179,77.154,77.154,16000000.0
2008-08-11 07:36:00,77.142,77.159,77.142,77.155,12800000.0
2008-08-11 07:37:00,77.155,77.155,77.129,77.129,14400000.0
2008-08-11 07:38:00,77.135,77.135,77.117,77.132,16000000.0
2008-08-11 07:39:00,77.136,77.137,77.126,77.126,19600000.0
2008-08-11 07:40:00,77.126,77.128,77.123,77.123,11200000.0
2008-08-11 07:41:00,77.122,77.129,77.121,77.125,32400000.0
2008-08-11 07:42:00,77.127,77.127,77.11,77.116,33600000.0
2008-08-11 07:43:00,77.106,77.125,77.104,77.11,28800000.0
2008-08-11 07:44:00,77.112,77.119,77.098,77.098,17600000.0
2008-08-11 07:45:00,77.112,77.121,77.056,77.121,14400000.0
2008-08-11 07:46:00,77.115,77.122,77.111,77.122,27200000.0
2008-08-11 07:47:00,77.123,77.126,77.115,77.115,11200000.0
2008-08-11 07:48:00,77.08,77.11,77.08,77.11,11200000.0
2008-08-11 07:49:00,77.098,77.098,77.057,77.057,16000000.0
2008-08-11 07:50:00,77.027,77.033,77.02,77.033,10600000.0
2008-08-11 07:51:00,77.038,77.053,77.032,77.053,38400000.0
2008-08-11 07:52:00,77.052,77.064,77.052,77.064,9600000.0
2008-08-11 07:53:00,77.076,77.088,77.076,77.077,11200000.0
2008-08-11 07:54:00,77.082,77.091,77.081,77.091,12800000.0
2008-08-11 07:55:00,77.082,77.082,77.058,77.058,30400000.0
2008-08-11 07:56:00,77.063,77.063,77.025,77.026,16000000.0
2008-08-11 07:57:00,77.023,77.023,77.015,77.017,17000000.0
2008-08-11 07:58:00,77.021,77.03,77.021,77.026,11200000.0
2008-08-11 07:59:00,77.021,77.034,77.018,77.034,17600000.0
2008-08-11 08:00:00,77.032,77.032,77.007,77.028,12800000.0
2008-08-11 08:01:00,77.032,77.062,77.032,77.062,11600000.0
2008-08-11 08:02:00,77.052,77.052,77.028,77.031,9600000.0
2008-08-11 08:03:00,77.027,77.039,77.022,77.036,16000000.0
2008-08-11 08:04:00,77.039,77.047,77.039,77.04,11200000.0
2008-08-11 08:05:00,77.03,77.041,77.03,77.036,12800000.0
2008-08-11 08:06:00,77.059,77.099,77.059,77.099,12800000.0
2008-08-11 08:07:00,77.108,77.119,77.103,77.103,16000000.0
2008-08-11 08:08:00,77.108,77.124,77.092,77.124,12800000.0
2008-08-11 08:09:00,77.141,77.141,77.129,77.129,12800000.0
2008-08-11 08:10:00,77.139,77.139,77.109,77.115,30400000.0
2008-08-11 08:11:00,77.119,77.125,77.11,77.121,12800000.0
2008-08-11 08:12:00,77.108,77.124,77.108,77.123,17600000.0
2008-08-11 08:13:00,77.125,77.125,77.115,77.115,14400000.0
2008-08-11 08:14:00,77.132,77.136,77.119,77.136,16000000.0
2008-08-11 08:15:00,77.127,77.133,77.118,77.118,11200000.0
2008-08-11 08:16:00,77.123,77.123,77.112,77.112,19600000.0
2008-08-11 08:17:00,77.114,77.12,77.108,77.108,11600000.0
2008-08-11 08:18:00,77.108,77.108,77.089,77.102,11200000.0
2008-08-11 08:19:00,77.107,77.115,77.102,77.102,11200000.0
2008-08-11 08:20:00,77.114,77.13,77.114,77.13,12800000.0
2008-08-11 08:21:00,77.134,77.141,77.127,77.14,11200000.0
2008-08-11 08:22:00,77.14,77.143,77.133,77.133,11200000.0
2008-08-11 08:23:00,77.139,77.145,77.124,77.124,16000000.0
2008-08-11 08:24:00,77.143,77.143,77.112,77.122,17600000.0
2008-08-11 08:25:00,77.132,77.147,77.126,77.126,12800000.0
2008-08-11 08:26:00,77.076,77.102,77.073,77.102,11200000.0
2008-08-11 08:27:00,77.112,77.116,77.106,77.106,10600000.0
2008-08-11 08:28:00,77.092,77.092,77.067,77.067,12800000.0
2008-08-11 08:29:00,77.071,77.085,77.071,77.073,11200000.0
2008-08-11 08:30:00,77.076,77.098,77.069,77.093,12800000.0
2008-08-11 08:31:00,77.094,77.094,77.067,77.076,12800000.0
2008-08-11 08:32:00,77.076,77.078,77.053,77.053,14400000.0
2008-08-11 08:33:00,77.042,77.067,77.042,77.067,41400000.0
2008-08-11 08:34:00,77.09,77.09,77.067,77.075,11600000.0
2008-08-11 08:35:00,77.073,77.092,77.073,77.092,48000000.0
2008-08-11 08:36:00,77.092,77.092,77.077,77.083,16000000.0
2008-08-11 08:37:00,77.094,77.098,77.087,77.093,14400000.0
2008-08-11 08:38:00,77.106,77.116,77.091,77.091,16400000.0
2008-08-11 08:39:00,77.088,77.114,77.088,77.114,14400000.0
2008-08-11 08:40:00,77.108,77.108,77.095,77.102,11200000.0
2008-08-11 08:41:00,77.11,77.11,77.06,77.06,32000000.0
2008-08-11 08:42:00,77.039,77.039,77.014,77.014,14400000.0
2008-08-11 08:43:00,77.027,77.028,76.998,77.016,12800000.0
2008-08-11 08:44:00,77.017,77.019,76.955,76.96,16000000.0
2008-08-11 08:45:00,76.969,76.97,76.963,76.964,12800000.0
2008-08-11 08:46:00,76.964,76.971,76.962,76.967,12800000.0
2008-08-11 08:47:00,76.962,76.989,76.962,76.985,24000000.0
2008-08-11 08:48:00,76.977,76.981,76.967,76.981,30400000.0
2008-08-11 08:49:00,76.976,76.976,76.956,76.959,8000000.0
2008-08-11 08:50:00,76.949,76.955,76.948,76.948,12800000.0
2008-08-11 08:51:00,76.957,76.974,76.957,76.973,22400000.0
2008-08-11 08:52:00,76.983,76.983,76.975,76.976,35200000.0
2008-08-11 08:53:00,76.971,76.971,76.947,76.947,55400000.0
2008-08-11 08:54:00,76.944,76.959,76.944,76.951,22400000.0
2008-08-11 08:55:00,76.95,76.96,76.944,76.944,17600000.0
2008-08-11 08:56:00,76.945,76.991,76.94,76.991,14400000.0
2008-08-11 08:57:00,76.99,76.995,76.979,76.983,43200000.0
2008-08-11 08:58:00,76.985,76.995,76.985,76.992,19200000.0
2008-08-11 08:59:00,76.996,76.999,76.993,76.993,14400000.0
2008-08-11 09:00:00,76.987,77.001,76.987,76.996,32000000.0
2008-08-11 09:01:00,76.993,76.998,76.991,76.998,32000000.0
2008-08-11 09:02:00,77.0,77.0,76.991,76.994,19200000.0
2008-08-11 09:03:00,76.981,76.987,76.968,76.984,16000000.0
2008-08-11 09:04:00,76.979,76.993,76.957,76.985,22400000.0
2008-08-11 09:05:00,76.979,77.004,76.974,76.989,19200000.0
2008-08-11 09:06:00,76.972,77.012,76.972,76.994,30400000.0
2008-08-11 09:07:00,76.984,76.989,76.958,76.973,19200000.0
2008-08-11 09:08:00,76.934,76.98,76.934,76.968,12800000.0
2008-08-11 09:09:00,76.974,76.983,76.952,76.977,45800000.0
2008-08-11 09:10:00,76.944,76.973,76.933,76.955,24000000.0
2008-08-11 09:11:00,76.97,76.986,76.952,76.952,28800000.0
2008-08-11 09:12:00,76.96,76.98,76.954,76.97,14400000.0
2008-08-11 09:13:00,76.973,76.988,76.956,76.968,12800000.0
2008-08-11 09:14:00,76.923,76.954,76.923,76.944,12800000.0
2008-08-11 09:15:00,76.937,76.949,76.929,76.94,30400000.0
2008-08-11 09:16:00,76.941,76.952,76.931,76.939,49600000.0
2008-08-11 09:17:00,76.952,76.985,76.94,76.969,77800000.0
2008-08-11 09:18:00,76.932,76.999,76.932,76.985,72000000.0
2008-08-11 09:19:00,76.998,76.998,76.973,76.996,64400000.0
2008-08-11 09:20:00,76.971,77.01,76.971,77.01,76200000.0
2008-08-11 09:21:00,77.003,77.016,76.966,77.016,49600000.0
2008-08-11 09:22:00,77.008,77.029,77.001,77.015,37600000.0
2008-08-11 09:23:00,77.018,77.059,77.018,77.058,68800000.0
2008-08-11 09:24:00,77.016,77.045,76.985,77.008,43200000.0
2008-08-11 09:25:00,77.005,77.022,77.002,77.01,19200000.0
2008-08-11 09:26:00,77.047,77.068,77.025,77.068,30800000.0
2008-08-11 09:27:00,77.052,77.058,77.019,77.025,71200000.0
2008-08-11 09:28:00,77.02,77.028,76.998,77.009,11200000.0
2008-08-11 09:29:00,77.04,77.075,77.04,77.064,36800000.0
2008-08-11 09:30:00,77.052,77.09,77.052,77.073,25600000.0
2008-08-11 09:31:00,77.1,77.11,77.082,77.087,12800000.0
2008-08-11 09:32:00,77.088,77.123,77.083,77.095,33600000.0
2008-08-11 09:33:00,77.082,77.105,77.082,77.102,29800000.0
2008-08-11 09:34:00,77.084,77.126,77.083,77.092,33600000.0
2008-08-11 09:35:00,77.101,77.122,77.085,77.085,53200000.0
2008-08-11 09:36:00,77.012,77.154,77.012,77.154,46400000.0
2008-08-11 09:37:00,77.171,77.19,77.171,77.178,33600000.0
2008-08-11 09:38:00,77.187,77.208,77.187,77.201,12800000.0
2008-08-11 09:39:00,77.217,77.23,77.217,77.222,43200000.0
2008-08-11 09:40:00,77.229,77.243,77.228,77.243,46400000.0
2008-08-11 09:41:00,77.24,77.24,77.221,77.221,29800000.0
2008-08-11 09:42:00,77.223,77.265,77.223,77.265,43200000.0
2008-08-11 09:43:00,77.271,77.271,77.249,77.262,56000000.0
2008-08-11 09:44:00,77.271,77.284,77.271,77.281,30800000.0
2008-08-11 09:45:00,77.276,77.3,77.276,77.3,19200000.0
2008-08-11 09:46:00,77.304,77.304,77.294,77.294,27200000.0
2008-08-11 09:47:00,77.296,77.308,77.291,77.291,13200000.0
2008-08-11 09:48:00,77.292,77.3,77.291,77.294,12800000.0
2008-08-11 09:49:00,77.305,77.342,77.305,77.328,16000000.0
2008-08-11 09:50:00,77.341,77.364,77.341,77.356,33600000.0
2008-08-11 09:51:00,77.342,77.344,77.329,77.344,84200000.0
2008-08-11 09:52:00,77.347,77.404,77.347,77.404,11200000.0
2008-08-11 09:53:00,77.428,77.429,77.419,77.424,30400000.0
2008-08-11 09:54:00,77.404,77.404,77.39,77.396,12800000.0
2008-08-11 09:55:00,77.408,77.512,77.406,77.512,33600000.0
2008-08-11 09:56:00,77.52,77.578,77.52,77.578,36800000.0
2008-08-11 09:57:00,77.589,77.644,77.589,77.616,24000000.0
2008-08-11 09:58:00,77.612,77.629,77.612,77.62,32400000.0
2008-08-11 09:59:00,77.632,77.646,77.624,77.624,51200000.0
2008-08-11 10:00:00,77.623,77.629,77.6,77.6,62800000.0
2008-08-11 10:01:00,77.58,77.587,77.567,77.587,17600000.0
2008-08-11 10:02:00,77.62,77.664,77.62,77.664,36800000.0
2008-08-11 10:03:00,77.712,77.715,77.708,77.711,44800000.0
2008-08-11 10:04:00,77.714,77.719,77.67,77.714,39400000.0
2008-08-11 10:05:00,77.697,77.699,77.68,77.699,38200000.0
2008-08-11 10:06:00,77.702,77.711,77.692,77.694,33600000.0
2008-08-11 10:07:00,77.681,77.684,77.657,77.657,43200000.0
2008-08-11 10:08:00,77.643,77.645,77.621,77.63,49600000.0
2008-08-11 10:09:00,77.616,77.616,77.566,77.566,13200000.0
2008-08-11 10:10:00,77.565,77.602,77.559,77.599,46400000.0
2008-08-11 10:11:00,77.598,77.601,77.58,77.58,57600000.0
2008-08-11 10:12:00,77.568,77.568,77.538,77.552,58000000.0
2008-08-11 10:13:00,77.57,77.586,77.57,77.586,41600000.0
2008-08-11 10:14:00,77.588,77.59,77.583,77.585,30800000.0
2008-08-11 10:15:00,77.603,77.615,77.586,77.589,30400000.0
2008-08-11 10:16:00,77.585,77.589,77.578,77.587,17000000.0
2008-08-11 10:17:00,77.562,77.566,77.556,77.556,12800000.0
2008-08-11 10:18:00,77.556,77.603,77.556,77.603,12800000.0
2008-08-11 10:19:00,77.612,77.619,77.588,77.588,75200000.0
2008-08-11 10:20:00,77.564,77.583,77.564,77.583,16000000.0
2008-08-11 10:21:00,77.578,77.578,77.563,77.564,35200000.0
2008-08-11 10:22:00,77.585,77.601,77.583,77.583,16000000.0
2008-08-11 10:23:00,77.557,77.562,77.55,77.562,33600000.0
2008-08-11 10:24:00,77.574,77.613,77.574,77.604,43200000.0
2008-08-11 10:25:00,77.612,77.614,77.602,77.612,64000000.0
2008-08-11 10:26:00,77.613,77.642,77.613,77.642,36800000.0
2008-08-11 10:27:00,77.62,77.623,77.613,77.613,52200000.0
2008-08-11 10:28:00,77.607,77.611,77.595,77.595,87400000.0
2008-08-11 10:29:00,77.593,77.593,77.582,77.582,17600000.0
2008-08-11 10:30:00,77.607,77.614,77.599,77.602,27200000.0
2008-08-11 10:31:00,77.597,77.629,77.597,77.629,32000000.0
2008-08-11 10:32:00,77.659,77.699,77.65,77.663,46400000.0
2008-08-11 10:33:00,77.636,77.701,77.636,77.697,35200000.0
2008-08-11 10:34:00,77.711,77.711,77.664,77.664,17600000.0
2008-08-11 10:35:00,77.669,77.671,77.651,77.671,12800000.0
2008-08-11 10:36:00,77.644,77.648,77.63,77.63,11200000.0
2008-08-11 10:37:00,77.628,77.636,77.612,77.633,19200000.0
2008-08-11 10:38:00,77.627,77.627,77.6,77.6,28800000.0
2008-08-11 10:39:00,77.59,77.59,77.583,77.583,16000000.0
2008-08-11 10:40:00,77.578,77.578,77.531,77.531,24000000.0
2008-08-11 10:41:00,77.522,77.53,77.517,77.517,57600000.0
2008-08-11 10:42:00,77.526,77.534,77.526,77.533,38400000.0
2008-08-11 10:43:00,77.519,77.527,77.517,77.517,17600000.0
2008-08-11 10:44:00,77.52,77.524,77.517,77.522,19200000.0
2008-08-11 10:45:00,77.518,77.518,77.492,77.492,22400000.0
2008-08-11 10:46:00,77.475,77.476,77.464,77.476,28800000.0
2008-08-11 10:47:00,77.478,77.482,77.467,77.482,25600000.0
2008-08-11 10:48:00,77.485,77.485,77.461,77.468,38400000.0
2008-08-11 10:49:00,77.464,77.472,77.451,77.466,26000000.0
2008-08-11 10:50:00,77.471,77.482,77.471,77.471,59600000.0
2008-08-11 10:51:00,77.484,77.495,77.483,77.485,68800000.0
2008-08-11 10:52:00,77.468,77.482,77.468,77.482,34600000.0
2008-08-11 10:53:00,77.488,77.504,77.484,77.504,59200000.0
2008-08-11 10:54:00,77.508,77.515,77.504,77.51,54800000.0
2008-08-11 10:55:00,77.517,77.54,77.517,77.54,41000000.0
2008-08-11 10:56:00,77.531,77.534,77.516,77.524,45200000.0
2008-08-11 10:57:00,77.524,77.537,77.524,77.537,33000000.0
2008-08-11 10:58:00,77.556,77.606,77.556,77.606,40000000.0
2008-08-11 10:59:00,77.614,77.614,77.6,77.6,48400000.0
2008-08-11 11:00:00,77.59,77.597,77.577,77.59,51200000.0
2008-08-11 11:01:00,77.599,77.606,77.596,77.606,12800000.0
2008-08-11 11:02:00,77.6,77.6,77.533,77.533,19200000.0
2008-08-11 11:03:00,77.522,77.528,77.519,77.521,37200000.0
2008-08-11 11:04:00,77.518,77.529,77.518,77.529,27200000.0
2008-08-11 11:05:00,77.551,77.564,77.545,77.564,11200000.0
2008-08-11 11:06:00,77.572,77.578,77.568,77.568,30400000.0
2008-08-11 11:07:00,77.566,77.571,77.56,77.56,46400000.0
2008-08-11 11:08:00,77.553,77.553,77.544,77.544,31400000.0
2008-08-11 11:09:00,77.531,77.544,77.53,77.543,74600000.0
2008-08-11 11:10:00,77.546,77.55,77.538,77.548,36800000.0
2008-08-11 11:11:00,77.547,77.55,77.537,77.544,52800000.0
2008-08-11 11:12:00,77.532,77.535,77.519,77.526,70400000.0
2008-08-11 11:13:00,77.528,77.544,77.528,77.544,12800000.0
2008-08-11 11:14:00,77.543,77.543,77.534,77.542,57600000.0
2008-08-11 11:15:00,77.556,77.567,77.555,77.564,11200000.0
2008-08-11 11:16:00,77.557,77.563,77.554,77.563,17600000.0
2008-08-11 11:17:00,77.57,77.578,77.566,77.577,53800000.0
2008-08-11 11:18:00,77.553,77.574,77.546,77.574,73600000.0
2008-08-11 11:19:00,77.561,77.569,77.554,77.56,55800000.0
2008-08-11 11:20:00,77.572,77.583,77.562,77.583,35200000.0
2008-08-11 11:21:00,77.591,77.608,77.591,77.608,39400000.0
2008-08-11 11:22:00,77.606,77.607,77.596,77.597,41600000.0
2008-08-11 11:23:00,77.594,77.603,77.57,77.57,51200000.0
2008-08-11 11:24:00,77.556,77.564,77.553,77.554,52800000.0
2008-08-11 11:25:00,77.544,77.544,77.522,77.532,35200000.0
2008-08-11 11:26:00,77.537,77.549,77.537,77.544,27200000.0
2008-08-11 11:27:00,77.559,77.559,77.54,77.556,12800000.0
2008-08-11 11:28:00,77.548,77.559,77.548,77.557,41000000.0
2008-08-11 11:29:00,77.556,77.572,77.556,77.564,43200000.0
2008-08-11 11:30:00,77.554,77.554,77.545,77.546,11200000.0
2008-08-11 11:31:00,77.543,77.556,77.53,77.53,26600000.0
2008-08-11 11:32:00,77.531,77.544,77.531,77.542,35200000.0
2008-08-11 11:33:00,77.539,77.541,77.537,77.541,17600000.0
2008-08-11 11:34:00,77.543,77.543,77.534,77.535,33600000.0
2008-08-11 11:35:00,77.537,77.541,77.529,77.536,17600000.0
2008-08-11 11:36:00,77.518,77.518,77.497,77.504,43200000.0
2008-08-11 11:37:00,77.491,77.491,77.481,77.482,41600000.0
2008-08-11 11:38:00,77.475,77.48,77.45,77.451,27200000.0
2008-08-11 11:39:00,77.448,77.451,77.402,77.402,11200000.0
2008-08-11 11:40:00,77.403,77.415,77.388,77.388,22400000.0
2008-08-11 11:41:00,77.392,77.399,77.386,77.386,38400000.0
2008-08-11 11:42:00,77.396,77.396,77.381,77.392,38400000.0
2008-08-11 11:43:00,77.387,77.422,77.387,77.421,17600000.0
2008-08-11 11:44:00,77.433,77.445,77.43,77.445,58600000.0
2008-08-11 11:45:00,77.439,77.439,77.421,77.421,49000000.0
2008-08-11 11:46:00,77.412,77.412,77.394,77.412,11600000.0
2008-08-11 11:47:00,77.42,77.443,77.419,77.431,57200000.0
2008-08-11 11:48:00,77.441,77.458,77.436,77.458,14400000.0
2008-08-11 11:49:00,77.458,77.458,77.441,77.444,41600000.0
2008-08-11 11:50:00,77.442,77.451,77.442,77.444,44800000.0
2008-08-11 11:51:00,77.442,77.457,77.442,77.454,44800000.0
2008-08-11 11:52:00,77.481,77.523,77.481,77.523,32000000.0
2008-08-11 11:53:00,77.504,77.504,77.46,77.486,35200000.0
2008-08-11 11:54:00,77.48,77.491,77.474,77.49,48000000.0
2008-08-11 11:55:00,77.512,77.541,77.512,77.541,44800000.0
2008-08-11 11:56:00,77.55,77.55,77.536,77.545,64000000.0
2008-08-11 11:57:00,77.531,77.533,77.515,77.515,22400000.0
2008-08-11 11:58:00,77.521,77.527,77.52,77.524,41600000.0
2008-08-11 11:59:00,77.504,77.526,77.503,77.526,51000000.0
2008-08-11 12:00:00,77.542,77.542,77.515,77.515,36800000.0
2008-08-11 12:01:00,77.512,77.535,77.51,77.535,19200000.0
2008-08-11 12:02:00,77.521,77.554,77.521,77.544,12800000.0
2008-08-11 12:03:00,77.55,77.556,77.543,77.554,50600000.0
2008-08-11 12:04:00,77.569,77.574,77.568,77.569,24000000.0
2008-08-11 12:05:00,77.563,77.563,77.543,77.543,28200000.0
2008-08-11 12:06:00,77.531,77.535,77.525,77.526,22800000.0
2008-08-11 12:07:00,77.521,77.539,77.521,77.539,20800000.0
2008-08-11 12:08:00,77.538,77.549,77.536,77.54,43200000.0
2008-08-11 12:09:00,77.557,77.557,77.541,77.541,25600000.0
2008-08-11 12:10:00,77.539,77.552,77.531,77.55,10600000.0
2008-08-11 12:11:00,77.558,77.561,77.549,77.55,27200000.0
2008-08-11 12:12:00,77.551,77.553,77.546,77.553,30400000.0
2008-08-11 12:13:00,77.553,77.553,77.547,77.551,14400000.0
2008-08-11 12:14:00,77.55,77.553,77.533,77.551,16000000.0
2008-08-11 12:15:00,77.55,77.564,77.55,77.559,27200000.0
2008-08-11 12:16:00,77.562,77.578,77.551,77.551,27200000.0
2008-08-11 12:17:00,77.546,77.546,77.539,77.54,43200000.0
2008-08-11 12:18:00,77.53,77.53,77.52,77.526,26000000.0
2008-08-11 12:19:00,77.523,77.527,77.493,77.493,35200000.0
2008-08-11 12:20:00,77.48,77.487,77.464,77.464,36800000.0
2008-08-11 12:21:00,77.492,77.5,77.487,77.491,59200000.0
2008-08-11 12:22:00,77.486,77.486,77.462,77.462,30400000.0
2008-08-11 12:23:00,77.457,77.457,77.448,77.45,32000000.0
2008-08-11 12:24:00,77.441,77.444,77.425,77.44,33600000.0
2008-08-11 12:25:00,77.432,77.444,77.432,77.443,22400000.0
2008-08-11 12:26:00,77.446,77.449,77.441,77.441,30400000.0
2008-08-11 12:27:00,77.421,77.421,77.38,77.402,30800000.0
2008-08-11 12:28:00,77.383,77.39,77.382,77.387,60800000.0
2008-08-11 12:29:00,77.313,77.45,77.308,77.329,115200000.0
2008-08-11 12:30:00,77.391,77.391,77.298,77.378,46400000.0
2008-08-11 12:31:00,77.384,77.393,77.384,77.384,69800000.0
2008-08-11 12:32:00,77.369,77.369,77.349,77.349,28800000.0
2008-08-11 12:33:00,77.329,77.353,77.329,77.353,40000000.0
2008-08-11 12:34:00,77.36,77.368,77.353,77.357,27200000.0
2008-08-11 12:35:00,77.387,77.401,77.387,77.398,25600000.0
2008-08-11 12:36:00,77.405,77.407,77.399,77.399,48000000.0
2008-08-11 12:37:00,77.395,77.395,77.377,77.389,14400000.0
2008-08-11 12:38:00,77.386,77.387,77.375,77.387,14400000.0
2008-08-11 12:39:00,77.365,77.369,77.347,77.347,24000000.0
2008-08-11 12:40:00,77.343,77.359,77.343,77.358,16000000.0
2008-08-11 12:41:00,77.362,77.37,77.362,77.369,22400000.0
2008-08-11 12:42:00,77.346,77.375,77.346,77.375,22800000.0
2008-08-11 12:43:00,77.372,77.375,77.356,77.356,36800000.0
2008-08-11 12:44:00,77.355,77.357,77.352,77.353,22400000.0
2008-08-11 12:45:00,77.363,77.368,77.363,77.363,35200000.0
2008-08-11 12:46:00,77.334,77.334,77.293,77.293,44800000.0
2008-08-11 12:47:00,77.276,77.301,77.266,77.295,30400000.0
2008-08-11 12:48:00,77.298,77.298,77.284,77.285,32000000.0
2008-08-11 12:49:00,77.289,77.291,77.251,77.255,40000000.0
2008-08-11 12:50:00,77.252,77.304,77.252,77.304,16000000.0
2008-08-11 12:51:00,77.311,77.312,77.297,77.31,22400000.0
2008-08-11 12:52:00,77.311,77.336,77.311,77.336,25600000.0
2008-08-11 12:53:00,77.311,77.311,77.26,77.26,11200000.0
2008-08-11 12:54:00,77.251,77.251,77.236,77.236,11200000.0
2008-08-11 12:55:00,77.236,77.253,77.233,77.253,23400000.0
2008-08-11 12:56:00,77.252,77.256,77.25,77.25,12800000.0
2008-08-11 12:57:00,77.25,77.259,77.244,77.248,27600000.0
2008-08-11 12:58:00,77.237,77.248,77.237,77.245,12800000.0
2008-08-11 12:59:00,77.252,77.252,77.247,77.248,14800000.0
2008-08-11 13:00:00,77.24,77.251,77.24,77.244,16000000.0
2008-08-11 13:01:00,77.248,77.26,77.248,77.255,17600000.0
2008-08-11 13:02:00,77.247,77.258,77.247,77.258,12800000.0
2008-08-11 13:03:00,77.265,77.287,77.265,77.287,12200000.0
2008-08-11 13:04:00,77.287,77.288,77.277,77.288,16000000.0
2008-08-11 13:05:00,77.296,77.296,77.271,77.272,12800000.0
2008-08-11 13:06:00,77.269,77.277,77.269,77.271,17600000.0
2008-08-11 13:07:00,77.266,77.277,77.266,77.277,12800000.0
2008-08-11 13:08:00,77.278,77.278,77.248,77.248,32000000.0
2008-08-11 13:09:00,77.239,77.263,77.235,77.263,29200000.0
2008-08-11 13:10:00,77.266,77.266,77.255,77.261,32000000.0
2008-08-11 13:11:00,77.254,77.254,77.215,77.215,19200000.0
2008-08-11 13:12:00,77.222,77.234,77.211,77.211,16000000.0
2008-08-11 13:13:00,77.227,77.235,77.221,77.235,11200000.0
2008-08-11 13:14:00,77.241,77.248,77.236,77.248,11200000.0
2008-08-11 13:15:00,77.241,77.244,77.235,77.244,11200000.0
2008-08-11 13:16:00,77.24,77.251,77.234,77.25,25600000.0
2008-08-11 13:17:00,77.26,77.261,77.239,77.249,12800000.0
2008-08-11 13:18:00,77.255,77.255,77.245,77.245,56000000.0
2008-08-11 13:19:00,77.243,77.26,77.239,77.253,14400000.0
2008-08-11 13:20:00,77.256,77.262,77.25,77.25,12800000.0
2008-08-11 13:21:00,77.256,77.264,77.256,77.263,55400000.0
2008-08-11 13:22:00,77.261,77.266,77.258,77.263,11200000.0
2008-08-11 13:23:00,77.264,77.275,77.264,77.275,12800000.0
2008-08-11 13:24:00,77.273,77.273,77.267,77.272,14200000.0
2008-08-11 13:25:00,77.268,77.271,77.258,77.271,33600000.0
2008-08-11 13:26:00,77.26,77.261,77.247,77.247,24000000.0
2008-08-11 13:27:00,77.241,77.256,77.241,77.256,40000000.0
2008-08-11 13:28:00,77.247,77.26,77.247,77.259,20800000.0
2008-08-11 13:29:00,77.266,77.284,77.266,77.277,22400000.0
2008-08-11 13:30:00,77.287,77.303,77.285,77.303,36800000.0
2008-08-11 13:31:00,77.29,77.29,77.271,77.278,11200000.0
2008-08-11 13:32:00,77.278,77.29,77.275,77.289,17600000.0
2008-08-11 13:33:00,77.28,77.28,77.248,77.248,12800000.0
2008-08-11 13:34:00,77.246,77.254,77.242,77.244,12800000.0
2008-08-11 13:35:00,77.249,77.263,77.249,77.263,12800000.0
2008-08-11 13:36:00,77.261,77.265,77.256,77.263,48000000.0
2008-08-11 13:37:00,77.263,77.279,77.263,77.27,24400000.0
2008-08-11 13:38:00,77.266,77.268,77.259,77.264,28800000.0
2008-08-11 13:39:00,77.265,77.268,77.262,77.267,25600000.0
2008-08-11 13:40:00,77.272,77.281,77.272,77.276,12800000.0
2008-08-11 13:41:00,77.279,77.296,77.279,77.296,16000000.0
2008-08-11 13:42:00,77.294,77.301,77.275,77.275,12800000.0
2008-08-11 13:43:00,77.256,77.257,77.246,77.246,25600000.0
2008-08-11 13:44:00,77.245,77.25,77.241,77.248,28800000.0
2008-08-11 13:45:00,77.249,77.253,77.243,77.253,12800000.0
2008-08-11 13:46:00,77.25,77.255,77.246,77.255,14400000.0
2008-08-11 13:47:00,77.249,77.255,77.245,77.247,27200000.0
2008-08-11 13:48:00,77.24,77.258,77.24,77.251,14400000.0
2008-08-11 13:49:00,77.241,77.254,77.241,77.244,33600000.0
2008-08-11 13:50:00,77.241,77.259,77.238,77.247,33600000.0
2008-08-11 13:51:00,77.247,77.247,77.234,77.244,15400000.0
2008-08-11 13:52:00,77.247,77.247,77.236,77.24,40000000.0
2008-08-11 13:53:00,77.239,77.24,77.23,77.238,36800000.0
2008-08-11 13:54:00,77.228,77.229,77.218,77.228,23800000.0
2008-08-11 13:55:00,77.23,77.236,77.225,77.236,11200000.0
2008-08-11 13:56:00,77.239,77.254,77.239,77.254,14400000.0
2008-08-11 13:57:00,77.26,77.26,77.25,77.254,14400000.0
2008-08-11 13:58:00,77.26,77.266,77.258,77.262,32000000.0
2008-08-11 13:59:00,77.256,77.256,77.246,77.252,48000000.0
2008-08-11 14:00:00,77.264,77.271,77.262,77.271,32000000.0
2008-08-11 14:01:00,77.265,77.281,77.265,77.281,14400000.0
2008-08-11 14:02:00,77.29,77.31,77.29,77.306,28800000.0
2008-08-11 14:03:00,77.268,77.28,77.264,77.274,14400000.0
2008-08-11 14:04:00,77.276,77.278,77.265,77.272,14400000.0
2008-08-11 14:05:00,77.294,77.294,77.281,77.292,25600000.0
2008-08-11 14:06:00,77.279,77.29,77.279,77.287,17600000.0
2008-08-11 14:07:00,77.286,77.305,77.286,77.305,12800000.0
2008-08-11 14:08:00,77.297,77.302,77.292,77.292,23400000.0
2008-08-11 14:09:00,77.286,77.293,77.276,77.291,11200000.0
2008-08-11 14:10:00,77.285,77.286,77.281,77.286,17600000.0
2008-08-11 14:11:00,77.272,77.281,77.267,77.267,12800000.0
2008-08-11 14:12:00,77.219,77.246,77.219,77.234,12800000.0
2008-08-11 14:13:00,77.259,77.259,77.242,77.242,24000000.0
2008-08-11 14:14:00,77.242,77.247,77.235,77.237,20800000.0
2008-08-11 14:15:00,77.245,77.267,77.241,77.267,33000000.0
2008-08-11 14:16:00,77.263,77.279,77.258,77.273,27600000.0
2008-08-11 14:17:00,77.281,77.295,77.281,77.291,11200000.0
2008-08-11 14:18:00,77.299,77.299,77.289,77.292,16400000.0
2008-08-11 14:19:00,77.289,77.293,77.287,77.291,39800000.0
2008-08-11 14:20:00,77.3,77.303,77.298,77.298,14400000.0
2008-08-11 14:21:00,77.294,77.299,77.289,77.298,33000000.0
2008-08-11 14:22:00,77.304,77.304,77.299,77.299,14400000.0
2008-08-11 14:23:00,77.298,77.298,77.293,77.293,17600000.0
2008-08-11 14:24:00,77.264,77.291,77.256,77.274,36800000.0
2008-08-11 14:25:00,77.277,77.277,77.258,77.258,12800000.0
2008-08-11 14:26:00,77.264,77.274,77.262,77.274,19200000.0
2008-08-11 14:27:00,77.283,77.289,77.283,77.289,10600000.0
2008-08-11 14:28:00,77.302,77.302,77.286,77.286,11200000.0
2008-08-11 14:29:00,77.3,77.312,77.299,77.299,12800000.0
2008-08-11 14:30:00,77.284,77.284,77.194,77.194,10600000.0
2008-08-11 14:31:00,77.288,77.294,77.2,77.294,16000000.0
2008-08-11 14:32:00,77.275,77.275,77.251,77.251,12800000.0
2008-08-11 14:33:00,77.25,77.264,77.25,77.264,17600000.0
2008-08-11 14:34:00,77.265,77.271,77.264,77.266,18000000.0
2008-08-11 14:35:00,77.256,77.261,77.254,77.261,11200000.0
2008-08-11 14:36:00,77.251,77.251,77.242,77.249,12800000.0
2008-08-11 14:37:00,77.237,77.246,77.215,77.215,12800000.0
2008-08-11 14:38:00,77.222,77.222,77.196,77.199,11200000.0
2008-08-11 14:39:00,77.194,77.201,77.185,77.196,17600000.0
2008-08-11 14:40:00,77.2,77.2,77.187,77.19,16000000.0
2008-08-11 14:41:00,77.188,77.188,77.163,77.163,11200000.0
2008-08-11 14:42:00,77.147,77.147,77.105,77.105,12800000.0
2008-08-11 14:43:00,77.118,77.143,77.115,77.126,17600000.0
2008-08-11 14:44:00,77.135,77.148,77.117,77.148,12800000.0
2008-08-11 14:45:00,77.145,77.177,77.145,77.177,12800000.0
2008-08-11 14:46:00,77.175,77.195,77.175,77.195,17600000.0
2008-08-11 14:47:00,77.206,77.218,77.206,77.218,12200000.0
2008-08-11 14:48:00,77.211,77.211,77.198,77.198,11200000.0
2008-08-11 14:49:00,77.183,77.19,77.168,77.169,16000000.0
2008-08-11 14:50:00,77.178,77.192,77.173,77.192,12800000.0
2008-08-11 14:51:00,77.197,77.205,77.197,77.204,17600000.0
2008-08-11 14:52:00,77.195,77.205,77.195,77.202,14400000.0
2008-08-11 14:53:00,77.192,77.2,77.18,77.191,11200000.0
2008-08-11 14:54:00,77.17,77.179,77.16,77.16,12800000.0
2008-08-11 14:55:00,77.182,77.2,77.182,77.186,11200000.0
2008-08-11 14:56:00,77.187,77.187,77.099,77.099,15400000.0
2008-08-11 14:57:00,77.107,77.108,77.087,77.087,12200000.0
2008-08-11 14:58:00,77.081,77.081,77.065,77.077,14400000.0
2008-08-11 14:59:00,77.087,77.09,77.079,77.09,12800000.0
2008-08-11 15:00:00,77.108,77.122,77.108,77.117,16000000.0
2008-08-11 15:01:00,77.09,77.09,77.048,77.068,17600000.0
2008-08-11 15:02:00,77.07,77.086,77.07,77.081,11200000.0
2008-08-11 15:03:00,77.085,77.11,77.085,77.11,11200000.0
2008-08-11 15:04:00,77.113,77.114,77.089,77.096,16000000.0
2008-08-11 15:05:00,77.116,77.13,77.116,77.118,12800000.0
2008-08-11 15:06:00,77.104,77.108,77.079,77.079,11200000.0
2008-08-11 15:07:00,77.085,77.085,77.075,77.081,11200000.0
2008-08-11 15:08:00,77.083,77.083,77.063,77.063,11200000.0
2008-08-11 15:09:00,77.056,77.056,77.044,77.047,14400000.0
2008-08-11 15:10:00,77.048,77.06,77.048,77.06,16000000.0
2008-08-11 15:11:00,77.062,77.068,77.06,77.068,11200000.0
2008-08-11 15:12:00,77.054,77.079,77.054,77.077,12800000.0
2008-08-11 15:13:00,77.077,77.077,77.07,77.075,12800000.0
2008-08-11 15:14:00,77.07,77.07,77.059,77.064,16000000.0
2008-08-11 15:15:00,77.068,77.109,77.065,77.099,17600000.0
2008-08-11 15:16:00,77.109,77.109,77.087,77.087,12800000.0
2008-08-11 15:17:00,77.078,77.103,77.078,77.103,14400000.0
2008-08-11 15:18:00,77.089,77.089,77.051,77.051,12800000.0
2008-08-11 15:19:00,77.036,77.061,77.03,77.061,16000000.0
2008-08-11 15:20:00,77.067,77.067,77.041,77.041,16000000.0
2008-08-11 15:21:00,77.068,77.077,76.977,77.077,17600000.0
2008-08-11 15:22:00,77.049,77.076,77.049,77.051,11600000.0
2008-08-11 15:23:00,77.086,77.086,77.074,77.08,11200000.0
2008-08-11 15:24:00,77.082,77.093,77.082,77.093,11200000.0
2008-08-11 15:25:00,77.091,77.1,77.084,77.1,13200000.0
2008-08-11 15:26:00,77.1,77.107,77.099,77.107,14400000.0
2008-08-11 15:27:00,77.107,77.111,77.1,77.103,12200000.0
2008-08-11 15:28:00,77.114,77.12,77.103,77.12,12800000.0
2008-08-11 15:29:00,77.119,77.119,77.094,77.099,17600000.0
2008-08-11 15:30:00,77.085,77.085,77.068,77.068,17000000.0
2008-08-11 15:31:00,77.065,77.075,77.063,77.075,12800000.0
2008-08-11 15:32:00,77.074,77.081,77.072,77.081,11600000.0
2008-08-11 15:33:00,77.094,77.098,77.083,77.088,11200000.0
2008-08-11 15:34:00,77.098,77.103,77.098,77.099,11200000.0
2008-08-11 15:35:00,77.1,77.112,77.095,77.112,12200000.0
2008-08-11 15:36:00,77.116,77.116,77.107,77.113,14400000.0
2008-08-11 15:37:00,77.113,77.115,77.105,77.111,16000000.0
2008-08-11 15:38:00,77.116,77.119,77.091,77.104,16000000.0
2008-08-11 15:39:00,77.108,77.111,77.099,77.103,14400000.0
2008-08-11 15:40:00,77.113,77.119,77.105,77.119,12800000.0
2008-08-11 15:41:00,77.106,77.106,77.092,77.095,16000000.0
2008-08-11 15:42:00,77.088,77.093,77.011,77.093,17600000.0
2008-08-11 15:43:00,77.119,77.121,77.099,77.108,12800000.0
2008-08-11 15:44:00,77.097,77.097,77.083,77.083,12800000.0
2008-08-11 15:45:00,77.08,77.092,77.077,77.092,12800000.0
2008-08-11 15:46:00,77.087,77.087,77.071,77.074,11600000.0
2008-08-11 15:47:00,77.071,77.075,77.065,77.073,11200000.0
2008-08-11 15:48:00,77.07,77.099,77.07,77.099,13200000.0
2008-08-11 15:49:00,77.086,77.107,77.086,77.099,11200000.0
2008-08-11 15:50:00,77.096,77.106,77.09,77.09,14400000.0
2008-08-11 15:51:00,77.094,77.102,77.091,77.091,10600000.0
2008-08-11 15:52:00,77.111,77.123,77.111,77.122,11200000.0
2008-08-11 15:53:00,77.131,77.15,77.131,77.15,12800000.0
2008-08-11 15:54:00,77.149,77.149,77.134,77.134,17000000.0
2008-08-11 15:55:00,77.151,77.17,77.148,77.17,17600000.0
2008-08-11 15:56:00,77.177,77.191,77.169,77.191,11200000.0
2008-08-11 15:57:00,77.193,77.193,77.178,77.178,14400000.0
2008-08-11 15:58:00,77.172,77.173,77.146,77.146,11200000.0
2008-08-11 15:59:00,77.142,77.153,77.142,77.142,11200000.0
2008-08-11 16:00:00,77.133,77.156,77.133,77.152,11200000.0
2008-08-11 16:01:00,77.16,77.178,77.16,77.178,11200000.0
2008-08-11 16:02:00,77.17,77.17,77.151,77.151,17600000.0
2008-08-11 16:03:00,77.155,77.165,77.154,77.165,12800000.0
2008-08-11 16:04:00,77.158,77.158,77.093,77.153,11200000.0
2008-08-11 16:05:00,77.157,77.162,77.155,77.158,14400000.0
2008-08-11 16:06:00,77.162,77.175,77.159,77.171,16000000.0
2008-08-11 16:07:00,77.18,77.189,77.176,77.189,11200000.0
2008-08-11 16:08:00,77.197,77.212,77.197,77.212,11200000.0
2008-08-11 16:09:00,77.219,77.219,77.168,77.174,17600000.0
2008-08-11 16:10:00,77.149,77.157,77.145,77.145,12800000.0
2008-08-11 16:11:00,77.161,77.161,77.143,77.155,11200000.0
2008-08-11 16:12:00,77.153,77.16,77.144,77.144,17600000.0
2008-08-11 16:13:00,77.166,77.172,77.161,77.161,11200000.0
2008-08-11 16:14:00,77.152,77.17,77.14,77.15,15200000.0
2008-08-11 16:15:00,77.175,77.178,77.169,77.178,11200000.0
2008-08-11 16:16:00,77.178,77.179,77.159,77.179,11200000.0
2008-08-11 16:17:00,77.178,77.186,77.168,77.181,17600000.0
2008-08-11 16:18:00,77.174,77.181,77.166,77.181,16000000.0
2008-08-11 16:19:00,77.179,77.192,77.177,77.192,11200000.0
2008-08-11 16:20:00,77.195,77.199,77.179,77.184,11200000.0
2008-08-11 16:21:00,77.164,77.173,77.155,77.155,11200000.0
2008-08-11 16:22:00,77.126,77.147,77.126,77.147,11200000.0
2008-08-11 16:23:00,77.16,77.165,77.157,77.157,12800000.0
2008-08-11 16:24:00,77.155,77.158,77.152,77.152,11200000.0
2008-08-11 16:25:00,77.16,77.187,77.16,77.187,12800000.0
2008-08-11 16:26:00,77.168,77.185,77.165,77.165,12800000.0
2008-08-11 16:27:00,77.161,77.165,77.157,77.165,17600000.0
2008-08-11 16:28:00,77.164,77.167,77.138,77.144,11200000.0
2008-08-11 16:29:00,77.176,77.181,77.171,77.173,14400000.0
2008-08-11 16:30:00,77.166,77.183,77.165,77.183,14400000.0
2008-08-11 16:31:00,77.203,77.203,77.175,77.175,14400000.0
2008-08-11 16:32:00,77.171,77.184,77.168,77.184,8000000.0
2008-08-11 16:33:00,77.186,77.186,77.174,77.177,14400000.0
2008-08-11 16:34:00,77.163,77.168,77.14,77.142,17600000.0
2008-08-11 16:35:00,77.139,77.144,77.125,77.144,13200000.0
2008-08-11 16:36:00,77.149,77.149,77.138,77.142,11200000.0
2008-08-11 16:37:00,77.14,77.152,77.131,77.152,12800000.0
2008-08-11 16:38:00,77.157,77.162,77.153,77.162,14400000.0
2008-08-11 16:39:00,77.163,77.168,77.155,77.163,12800000.0
2008-08-11 16:40:00,77.169,77.169,77.158,77.165,17600000.0
2008-08-11 16:41:00,77.176,77.177,77.173,77.173,12800000.0
2008-08-11 16:42:00,77.176,77.189,77.174,77.189,11200000.0
2008-08-11 16:43:00,77.185,77.185,77.167,77.167,12800000.0
2008-08-11 16:44:00,77.178,77.185,77.173,77.177,11200000.0
2008-08-11 16:45:00,77.185,77.194,77.185,77.191,11200000.0
2008-08-11 16:46:00,77.199,77.214,77.192,77.206,14400000.0
2008-08-11 16:47:00,77.201,77.213,77.193,77.193,17600000.0
2008-08-11 16:48:00,77.197,77.213,77.197,77.213,11200000.0
2008-08-11 16:49:00,77.212,77.212,77.181,77.199,12800000.0
2008-08-11 16:50:00,77.217,77.217,77.198,77.204,17600000.0
2008-08-11 16:51:00,77.217,77.242,77.174,77.174,11200000.0
2008-08-11 16:52:00,77.224,77.226,77.203,77.215,18000000.0
2008-08-11 16:53:00,77.211,77.219,77.207,77.211,17600000.0
2008-08-11 16:54:00,77.212,77.216,77.207,77.214,9600000.0
2008-08-11 16:55:00,77.213,77.226,77.213,77.219,14400000.0
2008-08-11 16:56:00,77.214,77.222,77.202,77.205,12800000.0
2008-08-11 16:57:00,77.216,77.223,77.214,77.22,16000000.0
2008-08-11 16:58:00,77.231,77.231,77.215,77.215,12800000.0
2008-08-11 16:59:00,77.196,77.196,77.162,77.162,12800000.0
2008-08-11 17:00:00,77.182,77.2,77.182,77.191,11200000.0
2008-08-11 17:01:00,77.189,77.197,77.105,77.189,12800000.0
2008-08-11 17:02:00,77.2,77.2,77.186,77.19,16000000.0
2008-08-11 17:03:00,77.195,77.224,77.195,77.222,11200000.0
2008-08-11 17:04:00,77.231,77.231,77.216,77.231,11200000.0
2008-08-11 17:05:00,77.243,77.248,77.239,77.239,17600000.0
2008-08-11 17:06:00,77.238,77.254,77.237,77.248,11200000.0
2008-08-11 17:07:00,77.253,77.259,77.249,77.249,11200000.0
2008-08-11 17:08:00,77.248,77.262,77.248,77.256,17600000.0
2008-08-11 17:09:00,77.256,77.272,77.256,77.256,16000000.0
2008-08-11 17:10:00,77.251,77.255,77.243,77.246,11200000.0
2008-08-11 17:11:00,77.248,77.248,77.232,77.243,12800000.0
2008-08-11 17:12:00,77.234,77.237,77.209,77.227,12800000.0
2008-08-11 17:13:00,77.219,77.219,77.213,77.219,12800000.0
2008-08-11 17:14:00,77.209,77.209,77.197,77.197,13200000.0
2008-08-11 17:15:00,77.206,77.214,77.205,77.214,12800000.0
2008-08-11 17:16:00,77.233,77.233,77.211,77.214,11200000.0
2008-08-11 17:17:00,77.217,77.222,77.205,77.222,11200000.0
2008-08-11 17:18:00,77.219,77.24,77.219,77.234,12800000.0
2008-08-11 17:19:00,77.228,77.23,77.214,77.214,15400000.0
2008-08-11 17:20:00,77.205,77.205,77.197,77.197,11200000.0
2008-08-11 17:21:00,77.196,77.203,77.183,77.203,12800000.0
2008-08-11 17:22:00,77.204,77.223,77.133,77.223,11200000.0
2008-08-11 17:23:00,77.232,77.249,77.232,77.248,11200000.0
2008-08-11 17:24:00,77.254,77.287,77.254,77.287,11200000.0
2008-08-11 17:25:00,77.28,77.28,77.262,77.277,11200000.0
2008-08-11 17:26:00,77.258,77.279,77.252,77.252,11200000.0
2008-08-11 17:27:00,77.263,77.276,77.263,77.27,17600000.0
2008-08-11 17:28:00,77.282,77.286,77.261,77.286,12800000.0
2008-08-11 17:29:00,77.263,77.267,77.245,77.245,12800000.0
2008-08-11 17:30:00,77.255,77.259,77.247,77.247,11200000.0
2008-08-11 17:31:00,77.247,77.261,77.245,77.261,12200000.0
2008-08-11 17:32:00,77.271,77.274,77.265,77.265,11200000.0
2008-08-11 17:33:00,77.264,77.267,77.256,77.256,12800000.0
2008-08-11 17:34:00,77.256,77.263,77.247,77.263,11200000.0
2008-08-11 17:35:00,77.262,77.266,77.259,77.266,12800000.0
2008-08-11 17:36:00,77.278,77.303,77.275,77.303,11200000.0
2008-08-11 17:37:00,77.295,77.321,77.294,77.317,11200000.0
2008-08-11 17:38:00,77.323,77.323,77.303,77.303,16000000.0
2008-08-11 17:39:00,77.313,77.327,77.308,77.323,17600000.0
2008-08-11 17:40:00,77.306,77.31,77.296,77.31,11200000.0
2008-08-11 17:41:00,77.314,77.314,77.29,77.31,11200000.0
2008-08-11 17:42:00,77.316,77.324,77.309,77.32,11200000.0
2008-08-11 17:43:00,77.308,77.308,77.291,77.291,12800000.0
2008-08-11 17:44:00,77.295,77.3,77.292,77.292,12800000.0
2008-08-11 17:45:00,77.305,77.307,77.293,77.293,11200000.0
2008-08-11 17:46:00,77.261,77.264,77.247,77.247,12800000.0
2008-08-11 17:47:00,77.255,77.26,77.247,77.26,12800000.0
2008-08-11 17:48:00,77.242,77.242,77.232,77.238,11600000.0
2008-08-11 17:49:00,77.236,77.249,77.236,77.246,11200000.0
2008-08-11 17:50:00,77.228,77.228,77.21,77.223,12800000.0
2008-08-11 17:51:00,77.221,77.234,77.217,77.234,11200000.0
2008-08-11 17:52:00,77.229,77.229,77.21,77.21,12800000.0
2008-08-11 17:53:00,77.212,77.216,77.209,77.209,17600000.0
2008-08-11 17:54:00,77.17,77.18,77.141,77.141,8000000.0
2008-08-11 17:55:00,77.112,77.139,77.112,77.139,12800000.0
2008-08-11 17:56:00,77.133,77.143,77.129,77.133,11200000.0
2008-08-11 17:57:00,77.146,77.155,77.143,77.155,16000000.0
2008-08-11 17:58:00,77.151,77.162,77.151,77.151,12800000.0
2008-08-11 17:59:00,77.151,77.151,77.127,77.127,11200000.0
2008-08-11 18:00:00,77.1,77.104,77.089,77.096,17600000.0
2008-08-11 18:01:00,77.08,77.101,76.993,77.101,17600000.0
2008-08-11 18:02:00,77.105,77.117,77.102,77.113,17600000.0
2008-08-11 18:03:00,77.108,77.108,77.083,77.084,12800000.0
2008-08-11 18:04:00,77.076,77.087,77.076,77.087,11200000.0
2008-08-11 18:05:00,77.092,77.1,77.089,77.1,17600000.0
2008-08-11 18:06:00,77.097,77.116,77.097,77.114,12800000.0
2008-08-11 18:07:00,77.105,77.11,77.1,77.105,11200000.0
2008-08-11 18:08:00,77.113,77.113,77.103,77.104,16400000.0
2008-08-11 18:09:00,77.102,77.102,77.088,77.088,15400000.0
2008-08-11 18:10:00,77.06,77.06,77.033,77.043,12800000.0
2008-08-11 18:11:00,77.039,77.046,77.032,77.046,11200000.0
2008-08-11 18:12:00,77.048,77.06,77.048,77.06,12800000.0
2008-08-11 18:13:00,77.051,77.07,77.051,77.068,11600000.0
2008-08-11 18:14:00,77.072,77.082,77.069,77.082,12800000.0
2008-08-11 18:15:00,77.078,77.084,77.069,77.072,14400000.0
2008-08-11 18:16:00,77.072,77.082,77.072,77.082,12800000.0
2008-08-11 18:17:00,77.085,77.085,77.066,77.074,11200000.0
2008-08-11 18:18:00,77.073,77.079,77.062,77.062,11200000.0
2008-08-11 18:19:00,77.048,77.072,77.048,77.068,15400000.0
2008-08-11 18:20:00,77.076,77.08,77.069,77.069,12800000.0
2008-08-11 18:21:00,77.056,77.056,77.03,77.049,10600000.0
2008-08-11 18:22:00,77.034,77.04,76.974,77.039,16000000.0
2008-08-11 18:23:00,77.02,77.033,77.009,77.031,16000000.0
2008-08-11 18:24:00,77.043,77.043,77.034,77.035,12800000.0
2008-08-11 18:25:00,77.036,77.046,77.036,77.044,11200000.0
2008-08-11 18:26:00,77.048,77.056,77.047,77.054,12200000.0
2008-08-11 18:27:00,77.034,77.057,77.034,77.045,14400000.0
2008-08-11 18:28:00,77.075,77.083,77.04,77.04,12800000.0
2008-08-11 18:29:00,77.054,77.079,77.054,77.078,12800000.0
2008-08-11 18:30:00,77.069,77.069,77.06,77.063,11200000.0
2008-08-11 18:31:00,77.053,77.068,77.053,77.065,13200000.0
2008-08-11 18:32:00,77.079,77.082,77.075,77.075,11200000.0
2008-08-11 18:33:00,77.084,77.084,77.065,77.066,11200000.0
2008-08-11 18:34:00,77.067,77.083,77.067,77.083,12800000.0
2008-08-11 18:35:00,77.068,77.083,77.06,77.064,12800000.0
2008-08-11 18:36:00,77.06,77.068,77.06,77.062,12800000.0
2008-08-11 18:37:00,77.061,77.073,77.056,77.056,17600000.0
2008-08-11 18:38:00,77.047,77.047,77.034,77.041,11200000.0
2008-08-11 18:39:00,77.04,77.048,77.031,77.047,16000000.0
2008-08-11 18:40:00,77.042,77.047,77.033,77.047,12800000.0
2008-08-11 18:41:00,77.054,77.054,77.035,77.047,14400000.0
2008-08-11 18:42:00,77.051,77.062,77.051,77.059,11200000.0
2008-08-11 18:43:00,77.058,77.059,77.045,77.051,12800000.0
2008-08-11 18:44:00,77.031,77.059,77.021,77.059,11200000.0
2008-08-11 18:45:00,77.063,77.063,77.044,77.044,11200000.0
2008-08-11 18:46:00,77.032,77.042,77.032,77.039,11200000.0
2008-08-11 18:47:00,77.041,77.065,77.04,77.04,12800000.0
2008-08-11 18:48:00,77.054,77.078,77.054,77.078,12800000.0
2008-08-11 18:49:00,77.076,77.086,77.073,77.073,12800000.0
2008-08-11 18:50:00,77.068,77.083,77.06,77.083,17600000.0
2008-08-11 18:51:00,77.097,77.097,77.084,77.096,12800000.0
2008-08-11 18:52:00,77.107,77.135,77.107,77.135,12800000.0
2008-08-11 18:53:00,77.143,77.143,77.125,77.127,12200000.0
2008-08-11 18:54:00,77.113,77.122,77.093,77.093,11200000.0
2008-08-11 18:55:00,77.102,77.118,77.102,77.111,11200000.0
2008-08-11 18:56:00,77.11,77.118,77.098,77.114,16000000.0
2008-08-11 18:57:00,77.108,77.109,77.098,77.107,11200000.0
2008-08-11 18:58:00,77.101,77.107,77.098,77.1,11200000.0
2008-08-11 18:59:00,77.097,77.099,77.088,77.088,18000000.0
2008-08-11 19:00:00,77.082,77.082,77.063,77.063,12800000.0
2008-08-11 19:01:00,77.059,77.083,77.059,77.073,12800000.0
2008-08-11 19:02:00,77.088,77.095,77.088,77.092,11200000.0
2008-08-11 19:03:00,77.09,77.09,77.066,77.07,13200000.0
2008-08-11 19:04:00,77.066,77.074,77.056,77.056,16000000.0
2008-08-11 19:05:00,77.039,77.043,77.009,77.009,14400000.0
2008-08-11 19:06:00,77.008,77.049,77.008,77.049,16000000.0
2008-08-11 19:07:00,77.06,77.06,77.05,77.06,11200000.0
2008-08-11 19:08:00,77.056,77.089,77.055,77.077,18000000.0
2008-08-11 19:09:00,77.089,77.111,77.089,77.1,12800000.0
2008-08-11 19:10:00,77.098,77.104,77.094,77.104,17000000.0
2008-08-11 19:11:00,77.106,77.112,77.106,77.11,12800000.0
2008-08-11 19:12:00,77.111,77.123,77.108,77.123,11200000.0
2008-08-11 19:13:00,77.109,77.109,77.097,77.103,11600000.0
2008-08-11 19:14:00,77.105,77.109,77.095,77.1,16000000.0
2008-08-11 19:15:00,77.116,77.121,77.112,77.116,12800000.0
2008-08-11 19:16:00,77.089,77.115,77.089,77.115,12800000.0
2008-08-11 19:17:00,77.115,77.115,77.102,77.102,12800000.0
2008-08-11 19:18:00,77.073,77.113,77.073,77.092,17600000.0
2008-08-11 19:19:00,77.079,77.128,77.079,77.128,16000000.0
2008-08-11 19:20:00,77.101,77.105,77.086,77.086,16400000.0
2008-08-11 19:21:00,77.099,77.099,77.083,77.092,16000000.0
2008-08-11 19:22:00,77.091,77.095,77.084,77.089,11200000.0
2008-08-11 19:23:00,77.088,77.099,77.088,77.091,17600000.0
2008-08-11 19:24:00,77.098,77.104,77.095,77.102,17600000.0
2008-08-11 19:25:00,77.092,77.099,77.086,77.086,17600000.0
2008-08-11 19:26:00,77.067,77.074,77.067,77.073,11200000.0
2008-08-11 19:27:00,77.078,77.079,77.062,77.062,11200000.0
2008-08-11 19:28:00,77.096,77.112,77.096,77.098,13200000.0
2008-08-11 19:29:00,77.1,77.115,77.1,77.109,11200000.0
2008-08-11 19:30:00,77.099,77.099,77.08,77.086,14800000.0
2008-08-11 19:31:00,77.081,77.095,77.081,77.094,18000000.0
2008-08-11 19:32:00,77.076,77.092,77.076,77.092,12800000.0
2008-08-11 19:33:00,77.082,77.088,77.08,77.084,12200000.0
2008-08-11 19:34:00,77.081,77.093,77.081,77.093,12200000.0
2008-08-11 19:35:00,77.076,77.076,76.98,76.98,17000000.0
2008-08-11 19:36:00,77.024,77.068,77.024,77.068,11200000.0
2008-08-11 19:37:00,77.067,77.073,77.06,77.062,11200000.0
2008-08-11 19:38:00,77.06,77.063,77.039,77.039,17600000.0
2008-08-11 19:39:00,77.035,77.071,77.035,77.071,11200000.0
2008-08-11 19:40:00,77.072,77.078,77.063,77.065,14400000.0
2008-08-11 19:41:00,77.07,77.087,77.055,77.087,12800000.0
2008-08-11 19:42:00,77.085,77.085,77.039,77.04,13200000.0
2008-08-11 19:43:00,77.027,77.031,77.025,77.025,11200000.0
2008-08-11 19:44:00,77.037,77.039,77.022,77.037,16000000.0
2008-08-11 19:45:00,77.024,77.026,77.005,77.026,11200000.0
2008-08-11 19:46:00,77.027,77.033,77.023,77.029,11200000.0
2008-08-11 19:47:00,77.018,77.023,77.01,77.011,16000000.0
2008-08-11 19:48:00,77.026,77.059,77.026,77.055,11200000.0
2008-08-11 19:49:00,77.068,77.07,77.045,77.045,12800000.0
2008-08-11 19:50:00,77.069,77.07,77.058,77.058,12200000.0
2008-08-11 19:51:00,77.06,77.061,77.044,77.044,12800000.0
2008-08-11 19:52:00,77.045,77.048,77.034,77.048,11200000.0
2008-08-11 19:53:00,77.049,77.054,77.03,77.036,17600000.0
2008-08-11 19:54:00,77.029,77.029,77.008,77.016,14400000.0
2008-08-11 19:55:00,77.018,77.029,77.013,77.019,11200000.0
2008-08-11 19:56:00,77.017,77.022,77.012,77.015,10600000.0
2008-08-11 19:57:00,77.005,77.015,76.994,77.005,12800000.0
2008-08-11 19:58:00,76.996,77.007,76.996,76.999,14400000.0
2008-08-11 19:59:00,76.995,76.996,76.974,76.987,14400000.0
2008-08-11 20:00:00,76.984,76.991,76.982,76.982,12800000.0
2008-08-11 20:01:00,76.986,76.99,76.982,76.989,11600000.0
2008-08-11 20:02:00,76.985,77.003,76.985,76.995,11200000.0
2008-08-11 20:03:00,76.997,77.006,76.995,77.004,16000000.0
2008-08-11 20:04:00,76.995,77.017,76.995,77.017,12800000.0
2008-08-11 20:05:00,77.013,77.013,76.998,77.001,12800000.0
2008-08-11 20:06:00,76.989,76.989,76.969,76.969,12800000.0
2008-08-11 20:07:00,76.969,76.969,76.953,76.958,16000000.0
2008-08-11 20:08:00,76.961,76.97,76.955,76.96,13200000.0
2008-08-11 20:09:00,76.962,76.968,76.95,76.965,16000000.0
2008-08-11 20:10:00,76.945,76.964,76.934,76.934,17000000.0
2008-08-11 20:11:00,76.924,76.951,76.924,76.951,14400000.0
2008-08-11 20:12:00,76.953,76.968,76.953,76.968,14400000.0
2008-08-11 20:13:00,76.975,76.976,76.968,76.97,11200000.0
2008-08-11 20:14:00,76.965,76.978,76.961,76.978,11600000.0
2008-08-11 20:15:00,76.987,76.988,76.984,76.986,11200000.0
2008-08-11 20:16:00,76.982,76.99,76.982,76.984,12800000.0
2008-08-11 20:17:00,77.002,77.002,76.991,76.995,12800000.0
2008-08-11 20:18:00,76.989,77.002,76.981,77.002,12800000.0
2008-08-11 20:19:00,77.01,77.01,77.004,77.008,11200000.0
2008-08-11 20:20:00,77.009,77.022,77.009,77.022,10600000.0
2008-08-11 20:21:00,77.027,77.027,77.019,77.024,11200000.0
2008-08-11 20:22:00,77.01,77.014,77.005,77.006,11200000.0
2008-08-11 20:23:00,77.008,77.012,77.003,77.005,16000000.0
2008-08-11 20:24:00,77.009,77.022,77.007,77.007,16000000.0
2008-08-11 20:25:00,77.004,77.01,77.002,77.01,12800000.0
2008-08-11 20:26:00,77.007,77.012,77.006,77.01,11200000.0
2008-08-11 20:27:00,76.997,76.997,76.982,76.997,12800000.0
2008-08-11 20:28:00,76.997,77.001,76.993,76.996,18000000.0
2008-08-11 20:29:00,77.001,77.004,76.979,76.979,12800000.0
2008-08-11 20:30:00,76.974,76.995,76.973,76.995,14400000.0
2008-08-11 20:31:00,76.996,76.996,76.978,76.978,14400000.0
2008-08-11 20:32:00,76.98,76.98,76.965,76.972,16000000.0
2008-08-11 20:33:00,76.955,76.956,76.937,76.951,16000000.0
2008-08-11 20:34:00,76.927,76.927,76.899,76.927,16000000.0
2008-08-11 20:35:00,76.945,76.963,76.945,76.963,16000000.0
2008-08-11 20:36:00,76.951,76.957,76.948,76.948,11200000.0
2008-08-11 20:37:00,76.927,76.927,76.881,76.881,17600000.0
2008-08-11 20:38:00,76.881,76.914,76.881,76.914,12800000.0
2008-08-11 20:39:00,76.932,76.953,76.932,76.953,16400000.0
2008-08-11 20:40:00,76.964,76.977,76.961,76.977,12800000.0
2008-08-11 20:41:00,76.969,76.971,76.953,76.953,14400000.0
2008-08-11 20:42:00,76.967,76.97,76.96,76.965,12800000.0
2008-08-11 20:43:00,76.948,76.953,76.936,76.947,18000000.0
2008-08-11 20:44:00,76.944,76.944,76.929,76.929,11200000.0
2008-08-11 20:45:00,76.924,76.925,76.907,76.921,11200000.0
2008-08-11 20:46:00,76.918,76.919,76.91,76.91,12800000.0
2008-08-11 20:47:00,76.892,76.905,76.892,76.896,11200000.0
2008-08-11 20:48:00,76.889,76.889,76.878,76.883,12800000.0
2008-08-11 20:49:00,76.876,76.876,76.859,76.871,11200000.0
2008-08-11 20:50:00,76.85,76.85,76.833,76.835,12800000.0
2008-08-11 20:51:00,76.828,76.833,76.823,76.833,11600000.0
2008-08-11 20:52:00,76.833,76.833,76.818,76.818,11200000.0
2008-08-11 20:53:00,76.812,76.812,76.802,76.802,12800000.0
2008-08-11 20:54:00,76.799,76.802,76.786,76.801,11200000.0
2008-08-11 20:55:00,76.806,76.863,76.806,76.863,12800000.0
2008-08-11 20:56:00,76.868,76.889,76.868,76.889,12800000.0
2008-08-11 20:57:00,76.904,76.943,76.904,76.943,11600000.0
2008-08-11 20:58:00,76.964,76.968,76.949,76.956,17600000.0
2008-08-11 20:59:00,76.952,76.962,76.872,76.944,14400000.0
2008-08-11 21:00:00,76.921,76.921,76.896,76.921,12800000.0
2008-08-11 21:01:00,76.941,76.941,76.923,76.932,17600000.0
2008-08-11 21:02:00,76.93,76.945,76.93,76.943,11200000.0
2008-08-11 21:03:00,76.941,76.941,76.929,76.929,12800000.0
2008-08-11 21:04:00,76.922,76.923,76.912,76.921,11200000.0
2008-08-11 21:05:00,76.917,76.917,76.891,76.894,14800000.0
2008-08-11 21:06:00,76.888,76.89,76.876,76.883,17000000.0
2008-08-11 21:07:00,76.9,76.904,76.896,76.896,12800000.0
2008-08-11 21:08:00,76.897,76.899,76.893,76.899,13200000.0
2008-08-11 21:09:00,76.903,76.913,76.903,76.91,12800000.0
2008-08-11 21:10:00,76.908,76.908,76.881,76.895,12800000.0
2008-08-11 21:11:00,76.904,76.916,76.9,76.91,12200000.0
2008-08-11 21:12:00,76.912,76.917,76.909,76.916,12800000.0
2008-08-11 21:13:00,76.911,76.92,76.9,76.9,11200000.0
2008-08-11 21:14:00,76.886,76.886,76.87,76.87,17600000.0
2008-08-11 21:15:00,76.882,76.884,76.867,76.875,17600000.0
2008-08-11 21:16:00,76.874,76.874,76.837,76.837,12800000.0
2008-08-11 21:17:00,76.833,76.837,76.829,76.829,12800000.0
2008-08-11 21:18:00,76.829,76.837,76.828,76.829,12800000.0
2008-08-11 21:19:00,76.827,76.833,76.827,76.827,12800000.0
2008-08-11 21:20:00,76.829,76.843,76.829,76.843,12800000.0
2008-08-11 21:21:00,76.838,76.845,76.831,76.831,12800000.0
2008-08-11 21:22:00,76.827,76.852,76.827,76.85,12800000.0
2008-08-11 21:23:00,76.844,76.86,76.843,76.85,14400000.0
2008-08-11 21:24:00,76.855,76.855,76.841,76.854,12800000.0
2008-08-11 21:25:00,76.848,76.852,76.843,76.852,11200000.0
2008-08-11 21:26:00,76.84,76.85,76.831,76.85,17600000.0
2008-08-11 21:27:00,76.854,76.869,76.854,76.869,11200000.0
2008-08-11 21:28:00,76.885,76.893,76.879,76.879,12800000.0
2008-08-11 21:29:00,76.863,76.886,76.863,76.886,12800000.0
2008-08-11 21:30:00,76.88,76.88,76.869,76.874,12800000.0
2008-08-11 21:31:00,76.876,76.876,76.853,76.853,11200000.0
2008-08-11 21:32:00,76.842,76.847,76.835,76.847,11200000.0
2008-08-11 21:33:00,76.819,76.821,76.806,76.818,11600000.0
2008-08-11 21:34:00,76.849,76.852,76.838,76.838,11200000.0
2008-08-11 21:35:00,76.831,76.844,76.831,76.838,11200000.0
2008-08-11 21:36:00,76.841,76.849,76.836,76.849,17600000.0
2008-08-11 21:37:00,76.834,76.834,76.8,76.805,12800000.0
2008-08-11 21:38:00,76.805,76.814,76.805,76.814,12800000.0
2008-08-11 21:39:00,76.812,76.821,76.81,76.816,12800000.0
2008-08-11 21:40:00,76.813,76.813,76.807,76.812,16000000.0
2008-08-11 21:41:00,76.811,76.811,76.802,76.81,14400000.0
2008-08-11 21:42:00,76.791,76.807,76.784,76.804,16000000.0
2008-08-11 21:43:00,76.807,76.811,76.803,76.81,17600000.0
2008-08-11 21:44:00,76.789,76.799,76.771,76.771,17000000.0
2008-08-11 21:45:00,76.792,76.8,76.784,76.784,14800000.0
2008-08-11 21:46:00,76.797,76.816,76.782,76.816,12800000.0
2008-08-11 21:47:00,76.832,76.838,76.825,76.825,12800000.0
2008-08-11 21:48:00,76.826,76.831,76.818,76.83,17600000.0
2008-08-11 21:49:00,76.825,76.825,76.813,76.824,14400000.0
2008-08-11 21:50:00,76.837,76.846,76.836,76.846,11600000.0
2008-08-11 21:51:00,76.855,76.859,76.759,76.839,13200000.0
2008-08-11 21:52:00,76.838,76.842,76.834,76.841,12800000.0
2008-08-11 21:53:00,76.844,76.862,76.844,76.856,17600000.0
2008-08-11 21:54:00,76.864,76.883,76.863,76.877,14400000.0
2008-08-11 21:55:00,76.87,76.877,76.867,76.875,11200000.0
2008-08-11 21:56:00,76.875,76.875,76.859,76.859,12800000.0
2008-08-11 21:57:00,76.851,76.86,76.851,76.86,12800000.0
2008-08-11 21:58:00,76.865,76.876,76.856,76.862,16000000.0
2008-08-11 21:59:00,76.883,76.892,76.879,76.879,14400000.0
2008-08-11 22:00:00,76.885,76.895,76.877,76.895,12800000.0
2008-08-11 22:01:00,76.867,76.886,76.867,76.883,12800000.0
2008-08-11 22:02:00,76.901,76.901,76.893,76.894,12800000.0
2008-08-11 22:03:00,76.875,76.883,76.869,76.878,11200000.0
2008-08-11 22:04:00,76.867,76.867,76.79,76.79,11200000.0
2008-08-11 22:05:00,76.852,76.867,76.852,76.867,12800000.0
2008-08-11 22:06:00,76.866,76.869,76.86,76.865,17600000.0
2008-08-11 22:07:00,76.867,76.873,76.86,76.869,12800000.0
2008-08-11 22:08:00,76.869,76.875,76.865,76.87,11200000.0
2008-08-11 22:09:00,76.828,76.853,76.828,76.853,11600000.0
2008-08-11 22:10:00,76.87,76.87,76.863,76.863,17600000.0
2008-08-11 22:11:00,76.871,76.871,76.853,76.853,14400000.0
2008-08-11 22:12:00,76.852,76.879,76.852,76.879,11200000.0
2008-08-11 22:13:00,76.872,76.873,76.87,76.87,16000000.0
2008-08-11 22:14:00,76.878,76.886,76.874,76.874,16000000.0
2008-08-11 22:15:00,76.854,76.86,76.854,76.86,12800000.0
2008-08-11 22:16:00,76.871,76.872,76.865,76.87,12800000.0
2008-08-11 22:17:00,76.864,76.874,76.864,76.865,11200000.0
2008-08-11 22:18:00,76.874,76.878,76.873,76.878,12800000.0
2008-08-11 22:19:00,76.877,76.895,76.877,76.895,14400000.0
2008-08-11 22:20:00,76.895,76.911,76.892,76.911,11200000.0
2008-08-11 22:21:00,76.918,76.919,76.908,76.918,12800000.0
2008-08-11 22:22:00,76.883,76.899,76.883,76.899,11200000.0
2008-08-11 22:23:00,76.912,76.922,76.912,76.913,12800000.0
2008-08-11 22:24:00,76.876,76.895,76.876,76.893,12800000.0
2008-08-11 22:25:00,76.919,76.919,76.888,76.892,18000000.0
2008-08-11 22:26:00,76.913,76.919,76.909,76.919,11200000.0
2008-08-11 22:27:00,76.901,76.906,76.884,76.884,16000000.0
2008-08-11 22:28:00,76.891,76.891,76.873,76.873,17600000.0
2008-08-11 22:29:00,76.901,76.931,76.901,76.923,14400000.0
2008-08-11 22:30:00,76.931,76.94,76.923,76.93,13200000.0
2008-08-11 22:31:00,76.938,76.954,76.938,76.951,11200000.0
2008-08-11 22:32:00,76.962,76.962,76.941,76.947,12200000.0
2008-08-11 22:33:00,76.927,76.932,76.911,76.925,12800000.0
2008-08-11 22:34:00,76.928,76.941,76.928,76.935,12800000.0
2008-08-11 22:35:00,76.949,76.953,76.948,76.953,12800000.0
2008-08-11 22:36:00,76.945,76.954,76.945,76.954,12800000.0
2008-08-11 22:37:00,76.964,76.967,76.956,76.967,16000000.0
2008-08-11 22:38:00,76.962,76.964,76.949,76.956,17600000.0
2008-08-11 22:39:00,76.959,76.959,76.953,76.953,11200000.0
2008-08-11 22:40:00,76.947,76.949,76.939,76.939,16000000.0
2008-08-11 22:41:00,76.943,76.944,76.931,76.938,12800000.0
2008-08-11 22:42:00,76.944,76.945,76.932,76.932,11200000.0
2008-08-11 22:43:00,76.94,76.949,76.937,76.942,11200000.0
2008-08-11 22:44:00,76.952,76.959,76.939,76.959,15400000.0
2008-08-11 22:45:00,76.957,76.957,76.937,76.939,12800000.0
2008-08-11 22:46:00,76.945,76.954,76.945,76.954,12800000.0
2008-08-11 22:47:00,76.949,76.95,76.936,76.938,12800000.0
2008-08-11 22:48:00,76.942,76.95,76.935,76.938,12800000.0
2008-08-11 22:49:00,76.959,76.965,76.953,76.959,11200000.0
2008-08-11 22:50:00,76.955,76.96,76.951,76.96,13800000.0
2008-08-11 22:51:00,76.936,76.954,76.936,76.953,12800000.0
2008-08-11 22:52:00,76.958,76.966,76.936,76.952,14400000.0
2008-08-11 22:53:00,76.945,76.962,76.945,76.962,11200000.0
2008-08-11 22:54:00,76.953,76.961,76.926,76.926,11200000.0
2008-08-11 22:55:00,76.95,76.95,76.925,76.925,12800000.0
2008-08-11 22:56:00,76.95,76.961,76.947,76.952,12800000.0
2008-08-11 22:57:00,76.943,76.953,76.943,76.95,11200000.0
2008-08-11 22:58:00,76.949,76.952,76.942,76.95,14400000.0
2008-08-11 22:59:00,76.93,76.93,76.912,76.917,11200000.0
2008-08-11 23:00:00,76.914,76.921,76.913,76.914,12800000.0
2008-08-11 23:01:00,76.923,76.932,76.923,76.928,11200000.0
2008-08-11 23:02:00,76.917,76.923,76.909,76.912,12800000.0
2008-08-11 23:03:00,76.917,76.92,76.891,76.894,17600000.0
2008-08-11 23:04:00,76.924,76.933,76.924,76.933,11200000.0
2008-08-11 23:05:00,76.921,76.929,76.899,76.918,10600000.0
2008-08-11 23:06:00,76.92,76.926,76.912,76.918,17600000.0
2008-08-11 23:07:00,76.92,76.934,76.919,76.93,12200000.0
2008-08-11 23:08:00,76.924,76.933,76.924,76.928,11200000.0
2008-08-11 23:09:00,76.929,76.929,76.925,76.927,11200000.0
2008-08-11 23:10:00,76.925,76.929,76.915,76.915,11200000.0
2008-08-11 23:11:00,76.918,76.924,76.915,76.918,17600000.0
2008-08-11 23:12:00,76.908,76.914,76.897,76.904,14400000.0
2008-08-11 23:13:00,76.902,76.904,76.89,76.904,14400000.0
2008-08-11 23:14:00,76.923,76.94,76.921,76.94,17600000.0
2008-08-11 23:15:00,76.94,76.94,76.916,76.917,12800000.0
2008-08-11 23:16:00,76.915,76.915,76.901,76.901,12800000.0
2008-08-11 23:17:00,76.904,76.915,76.904,76.907,17600000.0
2008-08-11 23:18:00,76.897,76.897,76.859,76.863,12800000.0
2008-08-11 23:19:00,76.85,76.87,76.85,76.855,12800000.0
2008-08-11 23:20:00,76.871,76.878,76.865,76.868,12200000.0
2008-08-11 23:21:00,76.867,76.867,76.85,76.85,12800000.0
2008-08-11 23:22:00,76.861,76.87,76.858,76.858,12800000.0
2008-08-11 23:23:00,76.855,76.856,76.835,76.835,11200000.0
2008-08-11 23:24:00,76.847,76.847,76.818,76.818,12800000.0
2008-08-11 23:25:00,76.821,76.827,76.73,76.827,11200000.0
2008-08-11 23:26:00,76.831,76.836,76.825,76.836,16000000.0
2008-08-11 23:27:00,76.821,76.831,76.81,76.83,16000000.0
2008-08-11 23:28:00,76.849,76.849,76.819,76.819,12800000.0
2008-08-11 23:29:00,76.833,76.837,76.827,76.827,11200000.0
2008-08-11 23:30:00,76.832,76.832,76.817,76.817,13200000.0
2008-08-11 23:31:00,76.811,76.811,76.785,76.785,11200000.0
2008-08-11 23:32:00,76.768,76.775,76.761,76.775,17600000.0
2008-08-11 23:33:00,76.786,76.787,76.78,76.787,12800000.0
2008-08-11 23:34:00,76.804,76.817,76.802,76.817,14400000.0
2008-08-11 23:35:00,76.821,76.847,76.821,76.847,12800000.0
2008-08-11 23:36:00,76.818,76.834,76.818,76.834,12800000.0
2008-08-11 23:37:00,76.833,76.842,76.826,76.834,14800000.0
2008-08-11 23:38:00,76.839,76.846,76.837,76.846,11200000.0
2008-08-11 23:39:00,76.839,76.839,76.827,76.829,12800000.0
2008-08-11 23:40:00,76.827,76.832,76.805,76.832,12800000.0
2008-08-11 23:41:00,76.843,76.845,76.833,76.834,12800000.0
2008-08-11 23:42:00,76.832,76.832,76.825,76.828,14400000.0
2008-08-11 23:43:00,76.825,76.835,76.818,76.825,11200000.0
2008-08-11 23:44:00,76.811,76.818,76.797,76.797,12800000.0
2008-08-11 23:45:00,76.779,76.794,76.779,76.788,16000000.0
2008-08-11 23:46:00,76.794,76.796,76.785,76.788,11200000.0
2008-08-11 23:47:00,76.802,76.815,76.802,76.808,12800000.0
2008-08-11 23:48:00,76.811,76.817,76.808,76.813,13200000.0
2008-08-11 23:49:00,76.82,76.82,76.809,76.815,17600000.0
2008-08-11 23:50:00,76.789,76.795,76.789,76.795,11200000.0
2008-08-11 23:51:00,76.802,76.808,76.802,76.803,12800000.0
2008-08-11 23:52:00,76.788,76.795,76.771,76.778,14400000.0
2008-08-11 23:53:00,76.789,76.792,76.783,76.788,14400000.0
2008-08-11 23:54:00,76.761,76.78,76.761,76.773,11200000.0
2008-08-11 23:55:00,76.784,76.803,76.784,76.799,12800000.0
2008-08-11 23:56:00,76.807,76.807,76.798,76.798,12800000.0
2008-08-11 23:57:00,76.802,76.807,76.79,76.8,12800000.0
2008-08-11 23:58:00,76.807,76.807,76.791,76.791,11600000.0
2008-08-11 23:59:00,76.796,76.807,76.788,76.798,14400000.0
2008-08-12 00:00:00,76.798,76.798,76.765,76.765,12200000.0
2008-08-12 00:01:00,76.763,76.767,76.758,76.766,11200000.0
2008-08-12 00:02:00,76.762,76.771,76.762,76.765,12800000.0
2008-08-12 00:03:00,76.752,76.779,76.75,76.779,11200000.0
2008-08-12 00:04:00,76.777,76.791,76.774,76.789,14400000.0
2008-08-12 00:05:00,76.777,76.777,76.755,76.757,12800000.0
2008-08-12 00:06:00,76.766,76.774,76.757,76.769,11200000.0
2008-08-12 00:07:00,76.774,76.791,76.761,76.791,12800000.0
2008-08-12 00:08:00,76.792,76.792,76.783,76.783,12800000.0
2008-08-12 00:09:00,76.791,76.841,76.791,76.841,12800000.0
2008-08-12 00:10:00,76.828,76.84,76.817,76.834,12800000.0
2008-08-12 00:11:00,76.836,76.836,76.828,76.828,11200000.0
2008-08-12 00:12:00,76.838,76.847,76.835,76.839,11200000.0
2008-08-12 00:13:00,76.832,76.84,76.832,76.836,17600000.0
2008-08-12 00:14:00,76.857,76.87,76.857,76.866,11200000.0
2008-08-12 00:15:00,76.872,76.878,76.872,76.873,11200000.0
2008-08-12 00:16:00,76.878,76.878,76.859,76.877,11200000.0
2008-08-12 00:17:00,76.871,76.877,76.869,76.877,12800000.0
2008-08-12 00:18:00,76.873,76.877,76.858,76.858,10600000.0
2008-08-12 00:19:00,76.854,76.864,76.854,76.859,11200000.0
2008-08-12 00:20:00,76.819,76.846,76.784,76.837,14400000.0
2008-08-12 00:21:00,76.841,76.849,76.841,76.842,11200000.0
2008-08-12 00:22:00,76.816,76.845,76.816,76.829,17600000.0
2008-08-12 00:23:00,76.835,76.846,76.835,76.839,12800000.0
2008-08-12 00:24:00,76.824,76.844,76.824,76.842,17600000.0
2008-08-12 00:25:00,76.831,76.836,76.82,76.836,10600000.0
2008-08-12 00:26:00,76.847,76.854,76.841,76.841,11200000.0
2008-08-12 00:27:00,76.846,76.851,76.845,76.851,12800000.0
2008-08-12 00:28:00,76.849,76.849,76.836,76.836,12800000.0
2008-08-12 00:29:00,76.844,76.849,76.844,76.846,13800000.0
2008-08-12 00:30:00,76.842,76.85,76.839,76.842,12800000.0
2008-08-12 00:31:00,76.847,76.866,76.847,76.864,12800000.0
2008-08-12 00:32:00,76.846,76.854,76.841,76.841,14400000.0
2008-08-12 00:33:00,76.863,76.863,76.836,76.848,11200000.0
2008-08-12 00:34:00,76.85,76.852,76.836,76.852,17600000.0
2008-08-12 00:35:00,76.865,76.903,76.865,76.903,11200000.0
2008-08-12 00:36:00,76.897,76.902,76.891,76.891,12800000.0
2008-08-12 00:37:00,76.921,76.927,76.918,76.927,14800000.0
2008-08-12 00:38:00,76.931,76.947,76.929,76.947,14400000.0
2008-08-12 00:39:00,76.95,76.955,76.949,76.955,11600000.0
2008-08-12 00:40:00,76.957,76.959,76.95,76.954,12800000.0
2008-08-12 00:41:00,76.939,76.957,76.939,76.94,11200000.0
2008-08-12 00:42:00,76.912,76.923,76.905,76.918,10000000.0
2008-08-12 00:43:00,76.93,76.941,76.93,76.93,12800000.0
2008-08-12 00:44:00,76.936,76.936,76.926,76.926,17600000.0
2008-08-12 00:45:00,76.914,76.931,76.904,76.931,16000000.0
2008-08-12 00:46:00,76.903,76.903,76.878,76.888,16000000.0
2008-08-12 00:47:00,76.887,76.887,76.869,76.869,11200000.0
2008-08-12 00:48:00,76.857,76.862,76.851,76.852,11200000.0
2008-08-12 00:49:00,76.859,76.868,76.85,76.861,16000000.0
2008-08-12 00:50:00,76.827,76.846,76.827,76.846,11200000.0
2008-08-12 00:51:00,76.854,76.854,76.836,76.837,11200000.0
2008-08-12 00:52:00,76.811,76.842,76.811,76.835,13800000.0
2008-08-12 00:53:00,76.85,76.85,76.822,76.831,16000000.0
2008-08-12 00:54:00,76.836,76.836,76.807,76.807,16000000.0
2008-08-12 00:55:00,76.802,76.809,76.8,76.806,11200000.0
2008-08-12 00:56:00,76.81,76.81,76.803,76.806,14400000.0
2008-08-12 00:57:00,76.807,76.816,76.807,76.807,18000000.0
2008-08-12 00:58:00,76.81,76.81,76.792,76.792,10600000.0
2008-08-12 00:59:00,76.797,76.828,76.797,76.828,12800000.0
2008-08-12 01:00:00,76.827,76.827,76.817,76.819,10600000.0
2008-08-12 01:01:00,76.761,76.837,76.761,76.822,11200000.0
2008-08-12 01:02:00,76.81,76.813,76.801,76.813,11200000.0
2008-08-12 01:03:00,76.806,76.813,76.795,76.795,11200000.0
2008-08-12 01:04:00,76.806,76.811,76.804,76.804,11200000.0
2008-08-12 01:05:00,76.809,76.828,76.809,76.828,12800000.0
2008-08-12 01:06:00,76.839,76.87,76.839,76.87,11200000.0
2008-08-12 01:07:00,76.876,76.885,76.876,76.881,11200000.0
2008-08-12 01:08:00,76.89,76.895,76.878,76.895,11200000.0
2008-08-12 01:09:00,76.894,76.902,76.874,76.887,12800000.0
2008-08-12 01:10:00,76.898,76.904,76.896,76.901,17600000.0
2008-08-12 01:11:00,76.8,76.889,76.8,76.874,11200000.0
2008-08-12 01:12:00,76.867,76.893,76.867,76.884,12800000.0
2008-08-12 01:13:00,76.883,76.883,76.859,76.86,11200000.0
2008-08-12 01:14:00,76.871,76.877,76.871,76.877,11600000.0
2008-08-12 01:15:00,76.879,76.884,76.875,76.884,11200000.0
2008-08-12 01:16:00,76.886,76.896,76.886,76.892,11200000.0
2008-08-12 01:17:00,76.893,76.893,76.874,76.884,11200000.0
2008-08-12 01:18:00,76.884,76.892,76.884,76.892,11200000.0
2008-08-12 01:19:00,76.906,76.913,76.898,76.913,16000000.0
2008-08-12 01:20:00,76.92,76.931,76.919,76.931,16000000.0
2008-08-12 01:21:00,76.924,76.931,76.917,76.922,17600000.0
2008-08-12 01:22:00,76.912,76.921,76.911,76.912,12800000.0
2008-08-12 01:23:00,76.911,76.911,76.894,76.894,12800000.0
2008-08-12 01:24:00,76.905,76.92,76.905,76.914,12800000.0
2008-08-12 01:25:00,76.892,76.904,76.891,76.901,14400000.0
2008-08-12 01:26:00,76.908,76.908,76.893,76.899,11200000.0
2008-08-12 01:27:00,76.898,76.909,76.898,76.902,11200000.0
2008-08-12 01:28:00,76.892,76.902,76.885,76.897,18000000.0
2008-08-12 01:29:00,76.897,76.897,76.886,76.886,12800000.0
2008-08-12 01:30:00,76.892,76.906,76.892,76.896,11200000.0
2008-08-12 01:31:00,76.902,76.921,76.9,76.921,12800000.0
2008-08-12 01:32:00,76.927,76.927,76.91,76.91,11200000.0
2008-08-12 01:33:00,76.892,76.917,76.887,76.917,12800000.0
2008-08-12 01:34:00,76.945,76.945,76.918,76.935,17600000.0
2008-08-12 01:35:00,76.933,76.939,76.928,76.939,11200000.0
2008-08-12 01:36:00,76.934,76.934,76.924,76.925,12800000.0
2008-08-12 01:37:00,76.92,76.924,76.909,76.909,14400000.0
2008-08-12 01:38:00,76.901,76.905,76.891,76.891,17600000.0
2008-08-12 01:39:00,76.895,76.912,76.814,76.912,12800000.0
2008-08-12 01:40:00,76.92,76.92,76.9,76.9,12800000.0
2008-08-12 01:41:00,76.912,76.93,76.912,76.926,12800000.0
2008-08-12 01:42:00,76.932,76.932,76.918,76.924,11200000.0
2008-08-12 01:43:00,76.929,76.931,76.926,76.93,11200000.0
2008-08-12 01:44:00,76.918,76.926,76.903,76.926,11200000.0
2008-08-12 01:45:00,76.943,76.964,76.943,76.964,11200000.0
2008-08-12 01:46:00,76.959,76.959,76.926,76.928,11200000.0
2008-08-12 01:47:00,76.936,76.939,76.919,76.935,17600000.0
2008-08-12 01:48:00,76.949,76.949,76.928,76.939,12800000.0
2008-08-12 01:49:00,76.941,76.949,76.941,76.943,16000000.0
2008-08-12 01:50:00,76.948,76.951,76.937,76.951,16000000.0
2008-08-12 01:51:00,76.948,76.948,76.923,76.947,17600000.0
2008-08-12 01:52:00,76.949,76.961,76.948,76.953,12200000.0
2008-08-12 01:53:00,76.952,76.952,76.936,76.943,14400000.0
2008-08-12 01:54:00,76.946,76.954,76.945,76.954,12800000.0
2008-08-12 01:55:00,76.953,76.96,76.948,76.96,11200000.0
2008-08-12 01:56:00,76.952,76.96,76.948,76.954,16000000.0
2008-08-12 01:57:00,76.959,76.963,76.95,76.95,11200000.0
2008-08-12 01:58:00,76.957,76.957,76.926,76.946,17600000.0
2008-08-12 01:59:00,76.954,76.955,76.947,76.952,12800000.0
2008-08-12 02:00:00,76.963,76.967,76.956,76.967,11200000.0
2008-08-12 02:01:00,76.969,76.969,76.964,76.967,11600000.0
2008-08-12 02:02:00,76.959,76.963,76.951,76.955,19200000.0
2008-08-12 02:03:00,76.95,76.95,76.935,76.941,12800000.0
2008-08-12 02:04:00,76.936,76.952,76.936,76.952,8000000.0
2008-08-12 02:05:00,76.948,76.948,76.935,76.935,12800000.0
2008-08-12 02:06:00,76.956,76.966,76.956,76.961,7400000.0
2008-08-12 02:07:00,76.959,76.971,76.955,76.957,20800000.0
2008-08-12 02:08:00,76.953,76.959,76.95,76.95,17600000.0
2008-08-12 02:09:00,76.936,76.936,76.922,76.922,14400000.0
2008-08-12 02:10:00,76.914,76.914,76.886,76.886,12200000.0
2008-08-12 02:11:00,76.91,76.938,76.91,76.938,12800000.0
2008-08-12 02:12:00,76.945,76.96,76.936,76.95,12800000.0
2008-08-12 02:13:00,76.951,76.96,76.945,76.946,16000000.0
2008-08-12 02:14:00,76.965,76.986,76.965,76.986,12800000.0
2008-08-12 02:15:00,76.977,77.006,76.973,77.006,11200000.0
2008-08-12 02:16:00,77.031,77.031,77.022,77.024,8000000.0
2008-08-12 02:17:00,77.025,77.031,77.025,77.026,11200000.0
2008-08-12 02:18:00,77.002,77.002,76.981,76.998,13200000.0
2008-08-12 02:19:00,76.979,77.009,76.979,77.009,11600000.0
2008-08-12 02:20:00,77.004,77.011,77.004,77.011,14400000.0
2008-08-12 02:21:00,77.004,77.004,76.98,76.988,17600000.0
2008-08-12 02:22:00,77.003,77.011,77.003,77.01,12800000.0
2008-08-12 02:23:00,77.006,77.027,77.006,77.027,11200000.0
2008-08-12 02:24:00,77.028,77.028,77.02,77.027,12800000.0
2008-08-12 02:25:00,77.03,77.03,77.021,77.029,24400000.0
2008-08-12 02:26:00,77.024,77.031,77.004,77.004,11200000.0
2008-08-12 02:27:00,76.996,77.001,76.987,76.993,12800000.0
2008-08-12 02:28:00,77.005,77.009,76.986,76.996,11200000.0
2008-08-12 02:29:00,76.99,76.994,76.969,76.969,10600000.0
2008-08-12 02:30:00,76.992,76.994,76.985,76.991,16000000.0
2008-08-12 02:31:00,76.991,77.014,76.991,77.014,14400000.0
2008-08-12 02:32:00,77.0,77.007,76.95,76.95,16000000.0
2008-08-12 02:33:00,76.968,76.981,76.968,76.981,11200000.0
2008-08-12 02:34:00,76.993,77.012,76.993,77.012,11200000.0
2008-08-12 02:35:00,77.016,77.016,76.994,77.002,12800000.0
2008-08-12 02:36:00,77.001,77.015,77.001,77.015,11200000.0
2008-08-12 02:37:00,77.016,77.016,76.984,76.988,12800000.0
2008-08-12 02:38:00,76.992,76.997,76.985,76.985,11200000.0
2008-08-12 02:39:00,76.995,76.995,76.987,76.988,11200000.0
2008-08-12 02:40:00,76.98,76.985,76.978,76.982,11200000.0
2008-08-12 02:41:00,76.989,77.005,76.989,77.005,12800000.0
2008-08-12 02:42:00,76.985,76.992,76.975,76.976,12800000.0
2008-08-12 02:43:00,76.997,77.0,76.994,76.995,25600000.0
2008-08-12 02:44:00,76.984,76.992,76.984,76.992,17600000.0
2008-08-12 02:45:00,76.995,77.002,76.992,77.002,16000000.0
2008-08-12 02:46:00,76.982,76.999,76.982,76.996,17600000.0
2008-08-12 02:48:00,77.014,77.014,76.991,76.996,11200000.0
2008-08-12 02:49:00,76.988,76.989,76.981,76.981,16000000.0
2008-08-12 02:50:00,76.998,76.998,76.977,76.977,16000000.0
2008-08-12 02:51:00,76.959,76.959,76.937,76.941,16000000.0
2008-08-12 02:52:00,76.937,76.937,76.922,76.922,11200000.0
2008-08-12 02:53:00,76.935,76.949,76.878,76.926,12800000.0
2008-08-12 02:54:00,76.926,76.936,76.926,76.926,12200000.0
2008-08-12 02:55:00,76.923,76.937,76.921,76.937,12800000.0
2008-08-12 02:56:00,76.934,76.946,76.934,76.946,22400000.0
2008-08-12 02:57:00,76.947,76.952,76.944,76.944,11200000.0
2008-08-12 02:58:00,76.938,76.938,76.927,76.935,9600000.0
2008-08-12 02:59:00,76.938,76.948,76.938,76.938,16000000.0
2008-08-12 03:00:00,76.948,76.958,76.948,76.954,10600000.0
2008-08-12 03:01:00,76.95,76.95,76.936,76.94,12800000.0
2008-08-12 03:02:00,76.968,76.968,76.955,76.955,12200000.0
2008-08-12 03:03:00,76.955,76.973,76.943,76.943,12600000.0
2008-08-12 03:04:00,76.926,76.958,76.926,76.939,28800000.0
2008-08-12 03:05:00,76.899,76.922,76.899,76.919,17600000.0
2008-08-12 03:06:00,76.907,76.907,76.89,76.89,17600000.0
2008-08-12 03:07:00,76.867,76.884,76.867,76.879,11200000.0
2008-08-12 03:08:00,76.881,76.881,76.862,76.874,17600000.0
2008-08-12 03:09:00,76.857,76.857,76.771,76.771,14400000.0
2008-08-12 03:10:00,76.774,76.784,76.768,76.768,16000000.0
2008-08-12 03:11:00,76.753,76.761,76.748,76.757,13200000.0
2008-08-12 03:12:00,76.725,76.725,76.702,76.702,12800000.0
2008-08-12 03:13:00,76.72,76.751,76.72,76.749,14400000.0
2008-08-12 03:14:00,76.779,76.811,76.779,76.811,11200000.0
2008-08-12 03:15:00,76.798,76.798,76.753,76.753,17600000.0
2008-08-12 03:16:00,76.758,76.786,76.758,76.781,11200000.0
2008-08-12 03:17:00,76.799,76.799,76.76,76.76,12800000.0
2008-08-12 03:18:00,76.769,76.792,76.769,76.791,12800000.0
2008-08-12 03:19:00,76.789,76.789,76.769,76.787,16000000.0
2008-08-12 03:20:00,76.767,76.767,76.682,76.682,9600000.0
2008-08-12 03:21:00,76.645,76.645,76.617,76.617,11200000.0
2008-08-12 03:22:00,76.609,76.609,76.562,76.574,12800000.0
2008-08-12 03:23:00,76.585,76.611,76.585,76.604,17600000.0
2008-08-12 03:24:00,76.589,76.632,76.582,76.632,28800000.0
2008-08-12 03:25:00,76.651,76.662,76.639,76.639,19200000.0
2008-08-12 03:26:00,76.632,76.645,76.621,76.645,12800000.0
2008-08-12 03:27:00,76.652,76.654,76.641,76.654,12800000.0
2008-08-12 03:28:00,76.667,76.667,76.654,76.662,11200000.0
2008-08-12 03:29:00,76.662,76.67,76.656,76.657,11200000.0
2008-08-12 03:30:00,76.647,76.647,76.605,76.611,12800000.0
2008-08-12 03:31:00,76.619,76.651,76.619,76.642,32000000.0
2008-08-12 03:32:00,76.666,76.67,76.661,76.665,17600000.0
2008-08-12 03:33:00,76.68,76.68,76.66,76.668,12800000.0
2008-08-12 03:34:00,76.676,76.676,76.638,76.638,12800000.0
2008-08-12 03:35:00,76.639,76.648,76.625,76.648,14400000.0
2008-08-12 03:36:00,76.641,76.641,76.621,76.621,11200000.0
2008-08-12 03:37:00,76.589,76.628,76.589,76.627,17600000.0
2008-08-12 03:38:00,76.645,76.656,76.644,76.655,12800000.0
2008-08-12 03:39:00,76.642,76.65,76.637,76.65,17600000.0
2008-08-12 03:40:00,76.658,76.662,76.655,76.655,12800000.0
2008-08-12 03:41:00,76.687,76.705,76.687,76.705,12800000.0
2008-08-12 03:42:00,76.705,76.725,76.697,76.697,17600000.0
2008-08-12 03:43:00,76.656,76.656,76.627,76.627,14400000.0
2008-08-12 03:44:00,76.623,76.63,76.622,76.63,28800000.0
2008-08-12 03:45:00,76.628,76.639,76.628,76.636,13800000.0
2008-08-12 03:46:00,76.644,76.647,76.637,76.637,12200000.0
2008-08-12 03:47:00,76.613,76.627,76.613,76.627,12200000.0
2008-08-12 03:48:00,76.635,76.642,76.629,76.638,15400000.0
2008-08-12 03:49:00,76.657,76.674,76.65,76.674,12800000.0
2008-08-12 03:50:00,76.671,76.678,76.67,76.675,12800000.0
2008-08-12 03:51:00,76.68,76.682,76.669,76.669,12200000.0
2008-08-12 03:52:00,76.68,76.684,76.675,76.675,12800000.0
2008-08-12 03:53:00,76.665,76.665,76.656,76.657,11200000.0
2008-08-12 03:54:00,76.68,76.68,76.666,76.668,11200000.0
2008-08-12 03:55:00,76.668,76.675,76.656,76.656,11200000.0
2008-08-12 03:56:00,76.658,76.68,76.658,76.68,12800000.0
2008-08-12 03:57:00,76.669,76.693,76.642,76.693,11200000.0
2008-08-12 03:58:00,76.701,76.701,76.685,76.694,12800000.0
2008-08-12 03:59:00,76.692,76.693,76.677,76.679,17600000.0
2008-08-12 04:00:00,76.693,76.693,76.671,76.677,14400000.0
2008-08-12 04:01:00,76.658,76.68,76.647,76.68,11200000.0
2008-08-12 04:02:00,76.681,76.738,76.667,76.738,12800000.0
2008-08-12 04:03:00,76.641,76.744,76.641,76.744,11200000.0
2008-08-12 04:04:00,76.718,76.722,76.699,76.699,12800000.0
2008-08-12 04:05:00,76.697,76.713,76.667,76.713,14400000.0
2008-08-12 04:06:00,76.709,76.718,76.707,76.718,14400000.0
2008-08-12 04:07:00,76.707,76.707,76.689,76.703,12800000.0
2008-08-12 04:08:00,76.715,76.726,76.704,76.726,12800000.0
2008-08-12 04:09:00,76.722,76.722,76.704,76.713,11200000.0
2008-08-12 04:10:00,76.711,76.726,76.709,76.726,16000000.0
2008-08-12 04:11:00,76.722,76.73,76.72,76.73,17600000.0
2008-08-12 04:12:00,76.73,76.749,76.73,76.749,12800000.0
2008-08-12 04:13:00,76.764,76.774,76.764,76.771,17600000.0
2008-08-12 04:14:00,76.787,76.803,76.786,76.792,10600000.0
2008-08-12 04:15:00,76.787,76.795,76.781,76.795,15400000.0
2008-08-12 04:16:00,76.791,76.798,76.782,76.79,13800000.0
2008-08-12 04:17:00,76.781,76.781,76.771,76.774,17600000.0
2008-08-12 04:18:00,76.774,76.793,76.773,76.793,12800000.0
2008-08-12 04:19:00,76.794,76.794,76.76,76.76,34600000.0
2008-08-12 04:20:00,76.758,76.758,76.747,76.75,12800000.0
2008-08-12 04:21:00,76.741,76.741,76.706,76.706,10600000.0
2008-08-12 04:22:00,76.709,76.715,76.698,76.715,12800000.0
2008-08-12 04:23:00,76.711,76.711,76.693,76.703,12800000.0
2008-08-12 04:24:00,76.693,76.697,76.688,76.697,16000000.0
2008-08-12 04:25:00,76.689,76.689,76.679,76.687,16000000.0
2008-08-12 04:26:00,76.688,76.728,76.688,76.701,12800000.0
2008-08-12 04:27:00,76.715,76.727,76.715,76.715,17600000.0
2008-08-12 04:28:00,76.704,76.722,76.704,76.72,12200000.0
2008-08-12 04:29:00,76.726,76.734,76.726,76.729,16000000.0
2008-08-12 04:30:00,76.723,76.723,76.693,76.693,11200000.0
2008-08-12 04:31:00,76.699,76.712,76.688,76.711,16000000.0
2008-08-12 04:32:00,76.718,76.718,76.71,76.715,18000000.0
2008-08-12 04:33:00,76.719,76.735,76.719,76.735,12800000.0
2008-08-12 04:34:00,76.736,76.74,76.731,76.732,14400000.0
2008-08-12 04:35:00,76.72,76.737,76.72,76.737,11600000.0
2008-08-12 04:36:00,76.729,76.729,76.723,76.724,11200000.0
2008-08-12 04:37:00,76.706,76.706,76.696,76.701,11200000.0
2008-08-12 04:38:00,76.709,76.711,76.695,76.695,16000000.0
2008-08-12 04:39:00,76.709,76.709,76.694,76.697,14400000.0
2008-08-12 04:40:00,76.698,76.701,76.689,76.696,12800000.0
2008-08-12 04:41:00,76.71,76.715,76.702,76.702,11200000.0
2008-08-12 04:42:00,76.7,76.708,76.7,76.707,11200000.0
2008-08-12 04:43:00,76.712,76.712,76.695,76.702,17600000.0
2008-08-12 04:44:00,76.678,76.698,76.678,76.683,11200000.0
2008-08-12 04:45:00,76.69,76.709,76.69,76.705,8000000.0
2008-08-12 04:46:00,76.706,76.706,76.7,76.7,12800000.0
2008-08-12 04:47:00,76.707,76.716,76.704,76.708,16000000.0
2008-08-12 04:48:00,76.699,76.709,76.695,76.709,11200000.0
2008-08-12 04:49:00,76.725,76.738,76.725,76.738,12800000.0
2008-08-12 04:50:00,76.719,76.732,76.719,76.731,17600000.0
2008-08-12 04:51:00,76.736,76.747,76.736,76.747,15400000.0
2008-08-12 04:52:00,76.75,76.75,76.743,76.743,12800000.0
2008-08-12 04:53:00,76.765,76.771,76.762,76.762,12800000.0
2008-08-12 04:54:00,76.762,76.771,76.761,76.768,33600000.0
2008-08-12 04:55:00,76.776,76.78,76.771,76.778,11200000.0
2008-08-12 04:56:00,76.782,76.783,76.753,76.754,16000000.0
2008-08-12 04:57:00,76.741,76.753,76.741,76.747,17600000.0
2008-08-12 04:58:00,76.747,76.755,76.743,76.746,14400000.0
2008-08-12 04:59:00,76.761,76.768,76.751,76.768,17600000.0
2008-08-12 05:00:00,76.78,76.797,76.78,76.797,17600000.0
2008-08-12 05:01:00,76.795,76.804,76.795,76.804,14800000.0
2008-08-12 05:02:00,76.802,76.802,76.758,76.758,18000000.0
2008-08-12 05:03:00,76.758,76.761,76.753,76.753,17600000.0
2008-08-12 05:04:00,76.756,76.761,76.746,76.746,12800000.0
2008-08-12 05:05:00,76.75,76.758,76.742,76.758,12800000.0
2008-08-12 05:06:00,76.76,76.762,76.745,76.755,17600000.0
2008-08-12 05:07:00,76.755,76.757,76.749,76.751,11200000.0
2008-08-12 05:08:00,76.792,76.8,76.792,76.796,11200000.0
2008-08-12 05:09:00,76.801,76.804,76.797,76.797,11200000.0
2008-08-12 05:10:00,76.791,76.794,76.788,76.788,12800000.0
2008-08-12 05:11:00,76.792,76.81,76.788,76.81,11200000.0
2008-08-12 05:12:00,76.798,76.809,76.794,76.794,17000000.0
2008-08-12 05:13:00,76.806,76.808,76.798,76.808,11200000.0
2008-08-12 05:14:00,76.803,76.815,76.803,76.814,16000000.0
2008-08-12 05:15:00,76.814,76.82,76.811,76.814,12800000.0
2008-08-12 05:16:00,76.804,76.813,76.801,76.802,16000000.0
2008-08-12 05:17:00,76.813,76.815,76.805,76.815,8000000.0
2008-08-12 05:18:00,76.804,76.805,76.793,76.805,11200000.0
2008-08-12 05:19:00,76.804,76.809,76.798,76.801,17600000.0
2008-08-12 05:20:00,76.805,76.805,76.796,76.798,12800000.0
2008-08-12 05:21:00,76.792,76.796,76.78,76.787,17600000.0
2008-08-12 05:22:00,76.783,76.786,76.781,76.781,25600000.0
2008-08-12 05:23:00,76.783,76.789,76.783,76.789,43200000.0
2008-08-12 05:24:00,76.772,76.795,76.771,76.788,12800000.0
2008-08-12 05:25:00,76.801,76.806,76.791,76.806,12200000.0
2008-08-12 05:26:00,76.78,76.79,76.78,76.785,11200000.0
2008-08-12 05:27:00,76.779,76.833,76.779,76.833,13200000.0
2008-08-12 05:28:00,76.824,76.828,76.823,76.823,11200000.0
2008-08-12 05:29:00,76.811,76.814,76.792,76.792,17600000.0
2008-08-12 05:30:00,76.819,76.826,76.817,76.823,16000000.0
2008-08-12 05:31:00,76.809,76.817,76.806,76.806,11600000.0
2008-08-12 05:32:00,76.804,76.81,76.804,76.81,12800000.0
2008-08-12 05:33:00,76.808,76.812,76.805,76.807,11200000.0
2008-08-12 05:34:00,76.811,76.83,76.805,76.83,16000000.0
2008-08-12 05:35:00,76.825,76.831,76.825,76.831,11200000.0
2008-08-12 05:36:00,76.824,76.836,76.824,76.834,12800000.0
2008-08-12 05:37:00,76.835,76.837,76.831,76.831,12800000.0
2008-08-12 05:38:00,76.827,76.827,76.809,76.815,18000000.0
2008-08-12 05:39:00,76.817,76.817,76.804,76.809,12800000.0
2008-08-12 05:40:00,76.786,76.786,76.769,76.781,12800000.0
2008-08-12 05:41:00,76.797,76.797,76.79,76.79,11600000.0
2008-08-12 05:42:00,76.796,76.813,76.794,76.813,11200000.0
2008-08-12 05:43:00,76.814,76.814,76.788,76.788,17600000.0
2008-08-12 05:44:00,76.743,76.743,76.733,76.743,14400000.0
2008-08-12 05:45:00,76.754,76.754,76.73,76.73,12800000.0
2008-08-12 05:46:00,76.729,76.729,76.714,76.715,12800000.0
2008-08-12 05:47:00,76.745,76.751,76.743,76.744,12800000.0
2008-08-12 05:48:00,76.723,76.723,76.711,76.711,11200000.0
2008-08-12 05:49:00,76.714,76.715,76.703,76.703,12800000.0
2008-08-12 05:50:00,76.708,76.721,76.706,76.721,12800000.0
2008-08-12 05:51:00,76.731,76.731,76.71,76.713,15400000.0
2008-08-12 05:52:00,76.689,76.713,76.689,76.713,15400000.0
2008-08-12 05:53:00,76.731,76.74,76.724,76.724,12800000.0
2008-08-12 05:54:00,76.727,76.737,76.727,76.734,11200000.0
2008-08-12 05:55:00,76.72,76.728,76.716,76.716,16000000.0
2008-08-12 05:56:00,76.728,76.728,76.724,76.727,17600000.0
2008-08-12 05:57:00,76.723,76.725,76.72,76.722,11200000.0
2008-08-12 05:58:00,76.731,76.731,76.708,76.708,11200000.0
2008-08-12 05:59:00,76.71,76.713,76.702,76.702,17600000.0
2008-08-12 06:00:00,76.693,76.702,76.692,76.702,12800000.0
2008-08-12 06:01:00,76.697,76.697,76.685,76.685,8000000.0
2008-08-12 06:02:00,76.693,76.705,76.693,76.701,17600000.0
2008-08-12 06:03:00,76.698,76.704,76.693,76.704,12800000.0
2008-08-12 06:04:00,76.705,76.709,76.699,76.699,12800000.0
2008-08-12 06:05:00,76.712,76.713,76.705,76.712,11200000.0
2008-08-12 06:06:00,76.709,76.715,76.708,76.711,11200000.0
2008-08-12 06:07:00,76.707,76.727,76.706,76.727,11200000.0
2008-08-12 06:08:00,76.725,76.731,76.72,76.73,17600000.0
2008-08-12 06:09:00,76.723,76.727,76.711,76.717,12800000.0
2008-08-12 06:10:00,76.719,76.728,76.719,76.719,11200000.0
2008-08-12 06:11:00,76.723,76.731,76.723,76.731,36000000.0
2008-08-12 06:12:00,76.75,76.751,76.745,76.749,11600000.0
2008-08-12 06:13:00,76.754,76.761,76.747,76.757,14400000.0
2008-08-12 06:14:00,76.713,76.743,76.711,76.743,17600000.0
2008-08-12 06:15:00,76.757,76.766,76.754,76.754,17000000.0
2008-08-12 06:16:00,76.755,76.763,76.752,76.757,14400000.0
2008-08-12 06:17:00,76.745,76.755,76.735,76.755,14400000.0
2008-08-12 06:18:00,76.75,76.765,76.668,76.75,11200000.0
2008-08-12 06:19:00,76.755,76.767,76.755,76.765,9600000.0
2008-08-12 06:20:00,76.74,76.768,76.74,76.754,12800000.0
2008-08-12 06:21:00,76.768,76.774,76.763,76.773,14400000.0
2008-08-12 06:22:00,76.77,76.77,76.75,76.763,16000000.0
2008-08-12 06:23:00,76.753,76.763,76.753,76.763,11600000.0
2008-08-12 06:24:00,76.761,76.77,76.761,76.77,14400000.0
2008-08-12 06:25:00,76.752,76.766,76.752,76.761,17600000.0
2008-08-12 06:26:00,76.779,76.784,76.774,76.783,11200000.0
2008-08-12 06:27:00,76.786,76.787,76.776,76.786,14400000.0
2008-08-12 06:28:00,76.789,76.79,76.784,76.784,16000000.0
2008-08-12 06:29:00,76.805,76.815,76.804,76.814,12800000.0
2008-08-12 06:30:00,76.815,76.822,76.81,76.811,27200000.0
2008-08-12 06:31:00,76.812,76.816,76.8,76.815,11200000.0
2008-08-12 06:32:00,76.795,76.808,76.788,76.808,22400000.0
2008-08-12 06:33:00,76.805,76.815,76.803,76.815,24000000.0
2008-08-12 06:34:00,76.81,76.81,76.789,76.789,17600000.0
2008-08-12 06:35:00,76.785,76.798,76.775,76.775,11200000.0
2008-08-12 06:36:00,76.763,76.763,76.731,76.733,12800000.0
2008-08-12 06:37:00,76.732,76.732,76.713,76.717,12800000.0
2008-08-12 06:38:00,76.721,76.728,76.721,76.728,8000000.0
2008-08-12 06:39:00,76.721,76.721,76.686,76.686,14400000.0
2008-08-12 06:40:00,76.722,76.722,76.691,76.691,11200000.0
2008-08-12 06:41:00,76.71,76.72,76.71,76.715,11200000.0
2008-08-12 06:42:00,76.722,76.724,76.718,76.721,14400000.0
2008-08-12 06:43:00,76.726,76.731,76.725,76.731,19200000.0
2008-08-12 06:44:00,76.734,76.741,76.734,76.735,11200000.0
2008-08-12 06:45:00,76.728,76.74,76.727,76.74,12800000.0
2008-08-12 06:46:00,76.735,76.741,76.731,76.735,16000000.0
2008-08-12 06:47:00,76.746,76.752,76.744,76.748,12800000.0
2008-08-12 06:48:00,76.738,76.746,76.732,76.746,12800000.0
2008-08-12 06:49:00,76.757,76.761,76.749,76.749,12800000.0
2008-08-12 06:50:00,76.757,76.773,76.753,76.773,9000000.0
2008-08-12 06:51:00,76.771,76.771,76.759,76.767,15400000.0
2008-08-12 06:52:00,76.764,76.765,76.753,76.765,14400000.0
2008-08-12 06:53:00,76.747,76.754,76.731,76.731,12800000.0
2008-08-12 06:54:00,76.708,76.732,76.708,76.732,11200000.0
2008-08-12 06:55:00,76.732,76.745,76.731,76.745,14400000.0
2008-08-12 06:56:00,76.741,76.741,76.723,76.73,12800000.0
2008-08-12 06:57:00,76.726,76.729,76.722,76.729,16000000.0
2008-08-12 06:58:00,76.725,76.729,76.715,76.718,11200000.0
2008-08-12 06:59:00,76.714,76.714,76.702,76.713,17600000.0
2008-08-12 07:00:00,76.733,76.733,76.726,76.726,11200000.0
2008-08-12 07:01:00,76.721,76.746,76.719,76.741,16000000.0
2008-08-12 07:02:00,76.749,76.749,76.735,76.735,12800000.0
2008-08-12 07:03:00,76.741,76.761,76.735,76.761,13200000.0
2008-08-12 07:04:00,76.77,76.77,76.74,76.743,11200000.0
2008-08-12 07:05:00,76.751,76.765,76.743,76.743,12800000.0
2008-08-12 07:06:00,76.751,76.765,76.75,76.765,16000000.0
2008-08-12 07:07:00,76.758,76.758,76.737,76.737,12800000.0
2008-08-12 07:08:00,76.727,76.754,76.727,76.75,28800000.0
2008-08-12 07:09:00,76.769,76.778,76.753,76.778,16000000.0
2008-08-12 07:10:00,76.776,76.776,76.771,76.773,11600000.0
2008-08-12 07:11:00,76.777,76.777,76.769,76.771,17600000.0
2008-08-12 07:12:00,76.768,76.783,76.768,76.773,8000000.0
2008-08-12 07:13:00,76.764,76.77,76.758,76.758,14400000.0
2008-08-12 07:14:00,76.761,76.78,76.761,76.78,12800000.0
2008-08-12 07:15:00,76.781,76.784,76.774,76.774,11200000.0
2008-08-12 07:16:00,76.779,76.791,76.779,76.787,14400000.0
2008-08-12 07:17:00,76.798,76.799,76.773,76.773,11200000.0
2008-08-12 07:18:00,76.78,76.787,76.78,76.781,14400000.0
2008-08-12 07:19:00,76.779,76.779,76.721,76.721,11200000.0
2008-08-12 07:20:00,76.731,76.741,76.731,76.74,14400000.0
2008-08-12 07:21:00,76.752,76.763,76.752,76.76,12800000.0
2008-08-12 07:22:00,76.732,76.734,76.715,76.715,8000000.0
2008-08-12 07:23:00,76.697,76.713,76.697,76.709,16000000.0
2008-08-12 07:24:00,76.709,76.716,76.708,76.716,11200000.0
2008-08-12 07:25:00,76.715,76.723,76.715,76.716,11200000.0
2008-08-12 07:26:00,76.724,76.747,76.724,76.737,12800000.0
2008-08-12 07:27:00,76.737,76.746,76.731,76.734,12800000.0
2008-08-12 07:28:00,76.716,76.721,76.705,76.714,9600000.0
2008-08-12 07:29:00,76.724,76.73,76.719,76.721,27200000.0
2008-08-12 07:30:00,76.719,76.73,76.719,76.723,12800000.0
2008-08-12 07:31:00,76.732,76.732,76.718,76.732,11200000.0
2008-08-12 07:32:00,76.729,76.747,76.729,76.747,12800000.0
2008-08-12 07:33:00,76.743,76.743,76.731,76.734,16000000.0
2008-08-12 07:34:00,76.724,76.724,76.693,76.693,11200000.0
2008-08-12 07:35:00,76.692,76.701,76.692,76.701,16000000.0
2008-08-12 07:36:00,76.686,76.69,76.674,76.685,12800000.0
2008-08-12 07:37:00,76.675,76.681,76.668,76.668,14400000.0
2008-08-12 07:38:00,76.673,76.675,76.656,76.671,16000000.0
2008-08-12 07:39:00,76.677,76.683,76.675,76.675,19200000.0
2008-08-12 07:40:00,76.677,76.677,76.673,76.673,11200000.0
2008-08-12 07:41:00,76.678,76.678,76.67,76.676,31400000.0
2008-08-12 07:42:00,76.661,76.661,76.594,76.597,33600000.0
2008-08-12 07:43:00,76.636,76.64,76.629,76.63,28600000.0
2008-08-12 07:44:00,76.608,76.608,76.583,76.583,17600000.0
2008-08-12 07:45:00,76.591,76.607,76.536,76.586,14400000.0
2008-08-12 07:46:00,76.574,76.622,76.574,76.611,27200000.0
2008-08-12 07:47:00,76.627,76.627,76.595,76.595,11200000.0
2008-08-12 07:48:00,76.563,76.593,76.563,76.593,11200000.0
2008-08-12 07:49:00,76.594,76.597,76.587,76.597,16000000.0
2008-08-12 07:50:00,76.594,76.612,76.593,76.612,10600000.0
2008-08-12 07:51:00,76.627,76.655,76.619,76.655,37800000.0
2008-08-12 07:52:00,76.661,76.661,76.635,76.635,9600000.0
2008-08-12 07:53:00,76.593,76.593,76.532,76.532,11200000.0
2008-08-12 07:54:00,76.519,76.519,76.456,76.48,12800000.0
2008-08-12 07:55:00,76.495,76.534,76.495,76.534,30400000.0
2008-08-12 07:56:00,76.544,76.544,76.447,76.447,16000000.0
2008-08-12 07:57:00,76.41,76.426,76.398,76.421,17600000.0
2008-08-12 07:58:00,76.434,76.454,76.434,76.441,11200000.0
2008-08-12 07:59:00,76.441,76.446,76.434,76.443,17600000.0
2008-08-12 08:00:00,76.425,76.425,76.389,76.4,12800000.0
2008-08-12 08:01:00,76.373,76.414,76.37,76.414,10600000.0
2008-08-12 08:02:00,76.411,76.437,76.411,76.437,9600000.0
2008-08-12 08:03:00,76.431,76.431,76.408,76.408,16000000.0
2008-08-12 08:04:00,76.402,76.402,76.393,76.397,11200000.0
2008-08-12 08:05:00,76.389,76.417,76.389,76.416,13200000.0
2008-08-12 08:06:00,76.436,76.436,76.421,76.432,12800000.0
2008-08-12 08:07:00,76.429,76.429,76.403,76.415,16000000.0
2008-08-12 08:08:00,76.457,76.478,76.457,76.477,12800000.0
2008-08-12 08:09:00,76.47,76.474,76.469,76.469,12800000.0
2008-08-12 08:10:00,76.458,76.471,76.442,76.458,29800000.0
2008-08-12 08:11:00,76.463,76.477,76.463,76.474,12800000.0
2008-08-12 08:12:00,76.486,76.514,76.486,76.514,17600000.0
2008-08-12 08:13:00,76.559,76.598,76.559,76.593,14400000.0
2008-08-12 08:14:00,76.603,76.64,76.603,76.64,16000000.0
2008-08-12 08:15:00,76.631,76.641,76.612,76.637,11200000.0
2008-08-12 08:16:00,76.635,76.635,76.608,76.608,19200000.0
2008-08-12 08:17:00,76.63,76.674,76.63,76.671,11600000.0
2008-08-12 08:18:00,76.678,76.678,76.632,76.632,11200000.0
2008-08-12 08:19:00,76.636,76.636,76.613,76.613,11200000.0
2008-08-12 08:20:00,76.614,76.614,76.592,76.592,12800000.0
2008-08-12 08:21:00,76.604,76.625,76.604,76.625,11200000.0
2008-08-12 08:22:00,76.628,76.632,76.622,76.623,11200000.0
2008-08-12 08:23:00,76.623,76.632,76.62,76.632,16000000.0
2008-08-12 08:24:00,76.624,76.632,76.622,76.626,17600000.0
2008-08-12 08:25:00,76.64,76.64,76.621,76.621,12800000.0
2008-08-12 08:26:00,76.615,76.631,76.615,76.631,11200000.0
2008-08-12 08:27:00,76.609,76.611,76.589,76.589,11200000.0
2008-08-12 08:28:00,76.597,76.6,76.592,76.595,12600000.0
2008-08-12 08:29:00,76.603,76.611,76.601,76.61,11200000.0
2008-08-12 08:30:00,76.61,76.61,76.598,76.599,12800000.0
2008-08-12 08:31:00,76.596,76.597,76.583,76.597,12800000.0
2008-08-12 08:32:00,76.628,76.632,76.615,76.616,14400000.0
2008-08-12 08:33:00,76.626,76.639,76.626,76.639,41600000.0
2008-08-12 08:34:00,76.657,76.664,76.657,76.662,11200000.0
2008-08-12 08:35:00,76.657,76.664,76.645,76.664,48000000.0
2008-08-12 08:36:00,76.673,76.675,76.66,76.67,15400000.0
2008-08-12 08:37:00,76.673,76.69,76.673,76.683,14400000.0
2008-08-12 08:38:00,76.697,76.713,76.694,76.713,17600000.0
2008-08-12 08:39:00,76.722,76.748,76.722,76.746,14400000.0
2008-08-12 08:40:00,76.741,76.746,76.735,76.746,11200000.0
2008-08-12 08:41:00,76.743,76.744,76.736,76.736,32000000.0
2008-08-12 08:42:00,76.72,76.72,76.707,76.709,14400000.0
2008-08-12 08:43:00,76.695,76.734,76.687,76.734,12800000.0
2008-08-12 08:44:00,76.726,76.726,76.702,76.708,16000000.0
2008-08-12 08:45:00,76.719,76.736,76.719,76.736,12800000.0
2008-08-12 08:46:00,76.769,76.796,76.769,76.785,12800000.0
2008-08-12 08:47:00,76.799,76.801,76.791,76.798,24400000.0
2008-08-12 08:48:00,76.787,76.787,76.716,76.716,30400000.0
2008-08-12 08:49:00,76.709,76.709,76.696,76.699,8000000.0
2008-08-12 08:50:00,76.682,76.682,76.667,76.667,12800000.0
2008-08-12 08:51:00,76.68,76.687,76.68,76.683,22400000.0
2008-08-12 08:52:00,76.653,76.653,76.622,76.622,34600000.0
2008-08-12 08:53:00,76.623,76.64,76.622,76.638,56400000.0
2008-08-12 08:54:00,76.633,76.633,76.622,76.627,22400000.0
2008-08-12 08:55:00,76.622,76.648,76.622,76.648,17600000.0
2008-08-12 08:56:00,76.669,76.683,76.668,76.683,14400000.0
2008-08-12 08:57:00,76.688,76.701,76.686,76.693,43200000.0
2008-08-12 08:58:00,76.663,76.665,76.643,76.645,19200000.0
2008-08-12 08:59:00,76.653,76.663,76.652,76.662,14400000.0
2008-08-12 09:00:00,76.673,76.673,76.653,76.664,32400000.0
2008-08-12 09:01:00,76.664,76.674,76.663,76.665,32000000.0
2008-08-12 09:02:00,76.675,76.682,76.675,76.676,18600000.0
2008-08-12 09:03:00,76.669,76.673,76.658,76.673,16000000.0
2008-08-12 09:04:00,76.67,76.679,76.666,76.677,22400000.0
2008-08-12 09:05:00,76.668,76.668,76.645,76.645,18600000.0
2008-08-12 09:06:00,76.628,76.638,76.614,76.614,30400000.0
2008-08-12 09:07:00,76.619,76.631,76.617,76.617,19200000.0
2008-08-12 09:08:00,76.619,76.622,76.59,76.59,12800000.0
2008-08-12 09:09:00,76.55,76.554,76.537,76.537,46400000.0
2008-08-12 09:10:00,76.53,76.53,76.515,76.524,24000000.0
2008-08-12 09:11:00,76.464,76.464,76.436,76.447,28800000.0
2008-08-12 09:12:00,76.457,76.472,76.457,76.465,14200000.0
2008-08-12 09:13:00,76.481,76.491,76.471,76.491,12800000.0
2008-08-12 09:14:00,76.482,76.482,76.465,76.482,12800000.0
2008-08-12 09:15:00,76.483,76.49,76.483,76.489,30400000.0
2008-08-12 09:16:00,76.511,76.539,76.51,76.539,49600000.0
2008-08-12 09:17:00,76.524,76.524,76.505,76.514,77800000.0
2008-08-12 09:18:00,76.498,76.505,76.491,76.501,72000000.0
2008-08-12 09:19:00,76.518,76.527,76.514,76.522,64400000.0
2008-08-12 09:20:00,76.532,76.532,76.518,76.527,76800000.0
2008-08-12 09:21:00,76.529,76.538,76.521,76.531,49600000.0
2008-08-12 09:22:00,76.535,76.553,76.535,76.539,36800000.0
2008-08-12 09:23:00,76.557,76.567,76.557,76.563,67600000.0
2008-08-12 09:24:00,76.552,76.564,76.551,76.56,43000000.0
2008-08-12 09:25:00,76.562,76.573,76.562,76.564,19200000.0
2008-08-12 09:26:00,76.576,76.582,76.576,76.582,32000000.0
2008-08-12 09:27:00,76.586,76.598,76.578,76.594,69800000.0
2008-08-12 09:28:00,76.614,76.618,76.609,76.613,11200000.0
2008-08-12 09:29:00,76.619,76.619,76.603,76.608,36800000.0
2008-08-12 09:30:00,76.61,76.62,76.602,76.612,25600000.0
2008-08-12 09:31:00,76.559,76.566,76.548,76.548,12200000.0
2008-08-12 09:32:00,76.556,76.56,76.548,76.548,33000000.0
2008-08-12 09:33:00,76.558,76.565,76.557,76.565,30400000.0
2008-08-12 09:34:00,76.571,76.582,76.565,76.572,33600000.0
2008-08-12 09:35:00,76.566,76.569,76.543,76.546,53200000.0
2008-08-12 09:36:00,76.548,76.556,76.542,76.551,46400000.0
2008-08-12 09:37:00,76.529,76.538,76.528,76.535,33600000.0
2008-08-12 09:38:00,76.53,76.546,76.53,76.543,12800000.0
2008-08-12 09:39:00,76.537,76.55,76.534,76.534,43000000.0
2008-08-12 09:40:00,76.551,76.556,76.545,76.556,46400000.0
2008-08-12 09:41:00,76.554,76.556,76.545,76.551,30400000.0
2008-08-12 09:42:00,76.562,76.567,76.56,76.564,43200000.0
2008-08-12 09:43:00,76.565,76.572,76.554,76.554,56400000.0
2008-08-12 09:44:00,76.564,76.57,76.56,76.564,30400000.0
2008-08-12 09:45:00,76.531,76.54,76.523,76.54,19200000.0
2008-08-12 09:46:00,76.54,76.554,76.538,76.554,27200000.0
2008-08-12 09:47:00,76.542,76.551,76.542,76.551,12800000.0
2008-08-12 09:48:00,76.557,76.557,76.537,76.552,12800000.0
2008-08-12 09:49:00,76.538,76.551,76.532,76.551,16000000.0
2008-08-12 09:50:00,76.555,76.573,76.555,76.573,34000000.0
2008-08-12 09:51:00,76.57,76.584,76.56,76.584,84800000.0
2008-08-12 09:52:00,76.595,76.596,76.581,76.59,11200000.0
2008-08-12 09:53:00,76.609,76.628,76.609,76.627,30400000.0
2008-08-12 09:54:00,76.656,76.656,76.646,76.649,12800000.0
2008-08-12 09:55:00,76.65,76.655,76.645,76.65,33000000.0
2008-08-12 09:56:00,76.643,76.643,76.63,76.639,36600000.0
2008-08-12 09:57:00,76.651,76.651,76.645,76.651,24000000.0
2008-08-12 09:58:00,76.656,76.658,76.637,76.637,32000000.0
2008-08-12 09:59:00,76.61,76.62,76.61,76.618,51200000.0
2008-08-12 10:00:00,76.61,76.619,76.603,76.619,62200000.0
2008-08-12 10:01:00,76.615,76.616,76.599,76.599,17600000.0
2008-08-12 10:02:00,76.598,76.598,76.585,76.585,36800000.0
2008-08-12 10:03:00,76.589,76.603,76.589,76.599,45200000.0
2008-08-12 10:04:00,76.585,76.59,76.584,76.585,40000000.0
2008-08-12 10:05:00,76.588,76.591,76.575,76.577,38400000.0
2008-08-12 10:06:00,76.579,76.586,76.576,76.586,33600000.0
2008-08-12 10:07:00,76.592,76.607,76.592,76.593,43200000.0
2008-08-12 10:08:00,76.592,76.608,76.592,76.605,49600000.0
2008-08-12 10:09:00,76.6,76.6,76.565,76.565,12800000.0
2008-08-12 10:10:00,76.569,76.591,76.562,76.591,46800000.0
2008-08-12 10:11:00,76.605,76.615,76.604,76.607,57600000.0
2008-08-12 10:12:00,76.588,76.588,76.567,76.567,57000000.0
2008-08-12 10:13:00,76.579,76.589,76.579,76.589,42000000.0
2008-08-12 10:14:00,76.588,76.588,76.584,76.588,30400000.0
2008-08-12 10:15:00,76.567,76.588,76.567,76.588,30400000.0
2008-08-12 10:16:00,76.596,76.612,76.595,76.61,17600000.0
2008-08-12 10:17:00,76.616,76.62,76.616,76.616,12800000.0
2008-08-12 10:18:00,76.614,76.623,76.612,76.612,12800000.0
2008-08-12 10:19:00,76.585,76.6,76.585,76.6,75200000.0
2008-08-12 10:20:00,76.615,76.615,76.594,76.598,16000000.0
2008-08-12 10:21:00,76.594,76.594,76.585,76.592,35200000.0
2008-08-12 10:22:00,76.602,76.613,76.599,76.599,16000000.0
2008-08-12 10:23:00,76.59,76.595,76.584,76.592,34000000.0
2008-08-12 10:24:00,76.599,76.602,76.594,76.594,43200000.0
2008-08-12 10:25:00,76.584,76.584,76.564,76.58,63400000.0
2008-08-12 10:26:00,76.578,76.596,76.562,76.596,36800000.0
2008-08-12 10:27:00,76.614,76.618,76.598,76.599,52800000.0
2008-08-12 10:28:00,76.576,76.576,76.556,76.556,88000000.0
2008-08-12 10:29:00,76.559,76.57,76.557,76.56,17600000.0
2008-08-12 10:30:00,76.573,76.61,76.573,76.594,27200000.0
2008-08-12 10:31:00,76.573,76.585,76.572,76.58,32000000.0
2008-08-12 10:32:00,76.567,76.574,76.552,76.574,46400000.0
2008-08-12 10:33:00,76.57,76.573,76.544,76.544,35200000.0
2008-08-12 10:34:00,76.54,76.546,76.522,76.546,18000000.0
2008-08-12 10:35:00,76.556,76.562,76.546,76.562,12800000.0
2008-08-12 10:36:00,76.561,76.565,76.557,76.559,11200000.0
2008-08-12 10:37:00,76.562,76.569,76.558,76.567,19200000.0
2008-08-12 10:38:00,76.571,76.593,76.571,76.591,28800000.0
2008-08-12 10:39:00,76.575,76.575,76.54,76.54,16000000.0
2008-08-12 10:40:00,76.542,76.553,76.531,76.545,23400000.0
2008-08-12 10:41:00,76.537,76.546,76.526,76.529,57600000.0
2008-08-12 10:42:00,76.534,76.569,76.534,76.569,38400000.0
2008-08-12 10:43:00,76.558,76.563,76.548,76.557,17600000.0
2008-08-12 10:44:00,76.56,76.573,76.56,76.571,19200000.0
2008-08-12 10:45:00,76.587,76.616,76.585,76.585,22400000.0
2008-08-12 10:46:00,76.57,76.582,76.538,76.582,29200000.0
2008-08-12 10:47:00,76.573,76.575,76.56,76.574,25600000.0
2008-08-12 10:48:00,76.555,76.598,76.555,76.574,37800000.0
2008-08-12 10:49:00,76.624,76.649,76.624,76.636,26000000.0
2008-08-12 10:50:00,76.612,76.624,76.61,76.61,59200000.0
2008-08-12 10:51:00,76.604,76.604,76.593,76.596,68600000.0
2008-08-12 10:52:00,76.586,76.598,76.585,76.596,35000000.0
2008-08-12 10:53:00,76.59,76.59,76.569,76.574,59200000.0
2008-08-12 10:54:00,76.561,76.568,76.558,76.562,54400000.0
2008-08-12 10:55:00,76.559,76.579,76.554,76.579,41600000.0
2008-08-12 10:56:00,76.565,76.579,76.562,76.579,44800000.0
2008-08-12 10:57:00,76.594,76.625,76.594,76.619,33000000.0
2008-08-12 10:58:00,76.643,76.661,76.642,76.659,40000000.0
2008-08-12 10:59:00,76.659,76.672,76.659,76.671,49600000.0
2008-08-12 11:00:00,76.688,76.688,76.642,76.642,50400000.0
2008-08-12 11:01:00,76.66,76.668,76.648,76.653,12800000.0
2008-08-12 11:02:00,76.661,76.675,76.661,76.671,19200000.0
2008-08-12 11:03:00,76.691,76.73,76.691,76.73,36800000.0
2008-08-12 11:04:00,76.748,76.78,76.748,76.777,27200000.0
2008-08-12 11:05:00,76.777,76.777,76.754,76.774,10600000.0
2008-08-12 11:06:00,76.802,76.802,76.786,76.802,30400000.0
2008-08-12 11:07:00,76.792,76.792,76.755,76.755,45800000.0
2008-08-12 11:08:00,76.78,76.805,76.75,76.75,31400000.0
2008-08-12 11:09:00,76.718,76.768,76.718,76.768,74600000.0
2008-08-12 11:10:00,76.784,76.824,76.784,76.819,36800000.0
2008-08-12 11:11:00,76.818,76.818,76.751,76.752,52800000.0
2008-08-12 11:12:00,76.734,76.734,76.698,76.698,70400000.0
2008-08-12 11:13:00,76.684,76.694,76.684,76.684,13200000.0
2008-08-12 11:14:00,76.67,76.67,76.644,76.646,56400000.0
2008-08-12 11:15:00,76.628,76.628,76.612,76.626,11200000.0
2008-08-12 11:16:00,76.61,76.625,76.61,76.615,17600000.0
2008-08-12 11:17:00,76.586,76.586,76.534,76.534,54400000.0
2008-08-12 11:18:00,76.524,76.53,76.516,76.527,73600000.0
2008-08-12 11:19:00,76.521,76.539,76.516,76.516,55400000.0
2008-08-12 11:20:00,76.516,76.522,76.508,76.522,34600000.0
2008-08-12 11:21:00,76.506,76.541,76.506,76.541,40400000.0
2008-08-12 11:22:00,76.538,76.538,76.515,76.515,41000000.0
2008-08-12 11:23:00,76.524,76.529,76.508,76.529,51200000.0
2008-08-12 11:24:00,76.525,76.527,76.508,76.527,52800000.0
2008-08-12 11:25:00,76.564,76.564,76.531,76.538,35200000.0
2008-08-12 11:26:00,76.538,76.547,76.538,76.544,26600000.0
2008-08-12 11:27:00,76.546,76.552,76.54,76.547,13200000.0
2008-08-12 11:28:00,76.563,76.576,76.563,76.576,41600000.0
2008-08-12 11:29:00,76.566,76.575,76.562,76.575,43200000.0
2008-08-12 11:30:00,76.576,76.61,76.576,76.61,11200000.0
2008-08-12 11:31:00,76.611,76.611,76.592,76.592,27200000.0
2008-08-12 11:32:00,76.594,76.6,76.581,76.581,35200000.0
2008-08-12 11:33:00,76.568,76.568,76.507,76.507,17600000.0
2008-08-12 11:34:00,76.484,76.489,76.479,76.48,32400000.0
2008-08-12 11:35:00,76.465,76.481,76.465,76.476,17600000.0
2008-08-12 11:36:00,76.49,76.491,76.475,76.482,43200000.0
2008-08-12 11:37:00,76.464,76.467,76.454,76.454,41600000.0
2008-08-12 11:38:00,76.462,76.514,76.462,76.511,27200000.0
2008-08-12 11:39:00,76.525,76.527,76.519,76.519,11200000.0
2008-08-12 11:40:00,76.528,76.542,76.52,76.52,22800000.0
2008-08-12 11:41:00,76.51,76.511,76.497,76.5,38400000.0
2008-08-12 11:42:00,76.534,76.55,76.534,76.55,38800000.0
2008-08-12 11:43:00,76.558,76.573,76.552,76.566,17600000.0
2008-08-12 11:44:00,76.568,76.568,76.543,76.543,58600000.0
2008-08-12 11:45:00,76.546,76.555,76.545,76.551,49600000.0
2008-08-12 11:46:00,76.552,76.56,76.549,76.56,11200000.0
2008-08-12 11:47:00,76.558,76.596,76.558,76.593,56000000.0
2008-08-12 11:48:00,76.605,76.61,76.603,76.606,14400000.0
2008-08-12 11:49:00,76.598,76.598,76.558,76.569,41400000.0
2008-08-12 11:50:00,76.526,76.526,76.467,76.477,44800000.0
2008-08-12 11:51:00,76.467,76.481,76.467,76.481,44800000.0
2008-08-12 11:52:00,76.479,76.49,76.474,76.478,32000000.0
2008-08-12 11:53:00,76.467,76.472,76.459,76.459,35200000.0
2008-08-12 11:54:00,76.445,76.445,76.432,76.432,48000000.0
2008-08-12 11:55:00,76.443,76.467,76.443,76.467,44800000.0
2008-08-12 11:56:00,76.476,76.484,76.468,76.468,64000000.0
2008-08-12 11:57:00,76.46,76.46,76.365,76.365,22400000.0
2008-08-12 11:58:00,76.404,76.416,76.39,76.39,41600000.0
2008-08-12 11:59:00,76.36,76.37,76.355,76.369,51200000.0
2008-08-12 12:00:00,76.41,76.428,76.41,76.41,36200000.0
2008-08-12 12:01:00,76.418,76.459,76.418,76.445,19200000.0
2008-08-12 12:02:00,76.454,76.474,76.448,76.448,12800000.0
2008-08-12 12:03:00,76.462,76.504,76.462,76.504,51600000.0
2008-08-12 12:04:00,76.528,76.528,76.508,76.514,24000000.0
2008-08-12 12:05:00,76.509,76.545,76.509,76.545,28200000.0
2008-08-12 12:06:00,76.573,76.577,76.571,76.574,24000000.0
2008-08-12 12:07:00,76.553,76.58,76.553,76.58,20800000.0
2008-08-12 12:08:00,76.591,76.606,76.576,76.579,43600000.0
2008-08-12 12:09:00,76.57,76.581,76.561,76.571,26000000.0
2008-08-12 12:10:00,76.572,76.574,76.559,76.568,11200000.0
2008-08-12 12:11:00,76.565,76.573,76.565,76.566,27200000.0
2008-08-12 12:12:00,76.573,76.574,76.568,76.568,29800000.0
2008-08-12 12:13:00,76.576,76.576,76.569,76.57,14400000.0
2008-08-12 12:14:00,76.566,76.568,76.547,76.565,16000000.0
2008-08-12 12:15:00,76.563,76.572,76.561,76.569,27200000.0
2008-08-12 12:16:00,76.574,76.58,76.563,76.58,27200000.0
2008-08-12 12:17:00,76.583,76.589,76.582,76.583,43200000.0
2008-08-12 12:18:00,76.581,76.581,76.567,76.573,26000000.0
2008-08-12 12:19:00,76.583,76.598,76.582,76.598,35600000.0
2008-08-12 12:20:00,76.607,76.612,76.603,76.609,36800000.0
2008-08-12 12:21:00,76.607,76.607,76.589,76.59,58600000.0
2008-08-12 12:22:00,76.56,76.595,76.56,76.58,30400000.0
2008-08-12 12:23:00,76.593,76.612,76.593,76.612,32000000.0
2008-08-12 12:24:00,76.621,76.621,76.607,76.608,33000000.0
2008-08-12 12:25:00,76.599,76.608,76.587,76.588,22400000.0
2008-08-12 12:26:00,76.583,76.592,76.583,76.587,30400000.0
2008-08-12 12:27:00,76.592,76.592,76.575,76.579,30400000.0
2008-08-12 12:28:00,76.586,76.598,76.586,76.592,61200000.0
2008-08-12 12:29:00,76.501,76.592,76.497,76.504,115200000.0
2008-08-12 12:30:00,76.59,76.604,76.506,76.594,46400000.0
2008-08-12 12:31:00,76.586,76.596,76.578,76.596,70800000.0
2008-08-12 12:32:00,76.609,76.614,76.605,76.605,28200000.0
2008-08-12 12:33:00,76.603,76.613,76.585,76.585,40400000.0
2008-08-12 12:34:00,76.573,76.588,76.573,76.577,27200000.0
2008-08-12 12:35:00,76.59,76.59,76.567,76.571,25600000.0
2008-08-12 12:36:00,76.569,76.581,76.567,76.575,48000000.0
2008-08-12 12:37:00,76.583,76.583,76.56,76.56,14400000.0
2008-08-12 12:38:00,76.559,76.559,76.539,76.551,14400000.0
2008-08-12 12:39:00,76.559,76.564,76.555,76.56,24000000.0
2008-08-12 12:40:00,76.568,76.585,76.568,76.581,16000000.0
2008-08-12 12:41:00,76.577,76.582,76.555,76.555,22400000.0
2008-08-12 12:42:00,76.559,76.569,76.557,76.561,22400000.0
2008-08-12 12:43:00,76.551,76.557,76.534,76.548,36800000.0
2008-08-12 12:44:00,76.548,76.554,76.546,76.552,22400000.0
2008-08-12 12:45:00,76.557,76.569,76.557,76.567,35600000.0
2008-08-12 12:46:00,76.558,76.568,76.558,76.567,44800000.0
2008-08-12 12:47:00,76.565,76.568,76.561,76.561,30400000.0
2008-08-12 12:48:00,76.566,76.568,76.56,76.568,32000000.0
2008-08-12 12:49:00,76.574,76.588,76.574,76.588,40000000.0
2008-08-12 12:50:00,76.581,76.597,76.581,76.589,16000000.0
2008-08-12 12:51:00,76.568,76.612,76.568,76.612,22400000.0
2008-08-12 12:52:00,76.62,76.631,76.619,76.621,26000000.0
2008-08-12 12:53:00,76.609,76.63,76.609,76.63,11200000.0
2008-08-12 12:54:00,76.636,76.636,76.624,76.624,11200000.0
2008-08-12 12:55:00,76.627,76.634,76.621,76.634,24000000.0
2008-08-12 12:56:00,76.633,76.635,76.623,76.623,12800000.0
2008-08-12 12:57:00,76.623,76.634,76.62,76.626,27200000.0
2008-08-12 12:58:00,76.614,76.622,76.598,76.598,12800000.0
2008-08-12 12:59:00,76.593,76.629,76.593,76.621,14400000.0
2008-08-12 13:00:00,76.624,76.624,76.615,76.618,16000000.0
2008-08-12 13:01:00,76.606,76.62,76.597,76.611,18000000.0
2008-08-12 13:02:00,76.608,76.609,76.599,76.599,12200000.0
2008-08-12 13:03:00,76.585,76.589,76.577,76.577,13200000.0
2008-08-12 13:04:00,76.589,76.594,76.587,76.594,16000000.0
2008-08-12 13:05:00,76.591,76.591,76.581,76.581,12200000.0
2008-08-12 13:06:00,76.584,76.599,76.584,76.599,17600000.0
2008-08-12 13:07:00,76.598,76.601,76.593,76.593,13200000.0
2008-08-12 13:08:00,76.602,76.602,76.584,76.584,32000000.0
2008-08-12 13:09:00,76.588,76.605,76.576,76.605,28800000.0
2008-08-12 13:10:00,76.602,76.602,76.59,76.599,32400000.0
2008-08-12 13:11:00,76.578,76.578,76.559,76.559,19200000.0
2008-08-12 13:12:00,76.558,76.579,76.553,76.579,15400000.0
2008-08-12 13:13:00,76.589,76.595,76.585,76.593,11200000.0
2008-08-12 13:14:00,76.599,76.599,76.59,76.594,10600000.0
2008-08-12 13:15:00,76.597,76.609,76.595,76.609,11200000.0
2008-08-12 13:16:00,76.604,76.606,76.598,76.598,25600000.0
2008-08-12 13:17:00,76.611,76.632,76.611,76.632,12800000.0
2008-08-12 13:18:00,76.635,76.645,76.635,76.635,56000000.0
2008-08-12 13:19:00,76.618,76.635,76.615,76.63,14400000.0
2008-08-12 13:20:00,76.631,76.631,76.616,76.616,12800000.0
2008-08-12 13:21:00,76.597,76.608,76.597,76.605,56000000.0
2008-08-12 13:22:00,76.598,76.598,76.574,76.574,11200000.0
2008-08-12 13:23:00,76.538,76.556,76.53,76.55,12800000.0
2008-08-12 13:24:00,76.568,76.575,76.568,76.575,14400000.0
2008-08-12 13:25:00,76.581,76.588,76.578,76.579,33600000.0
2008-08-12 13:26:00,76.586,76.586,76.568,76.568,24000000.0
2008-08-12 13:27:00,76.564,76.566,76.553,76.566,40000000.0
2008-08-12 13:28:00,76.569,76.574,76.568,76.568,20800000.0
2008-08-12 13:29:00,76.584,76.588,76.579,76.579,21800000.0
2008-08-12 13:30:00,76.578,76.578,76.558,76.559,36200000.0
2008-08-12 13:31:00,76.549,76.559,76.544,76.557,11200000.0
2008-08-12 13:32:00,76.53,76.554,76.529,76.545,18000000.0
2008-08-12 13:33:00,76.558,76.562,76.549,76.549,12800000.0
2008-08-12 13:34:00,76.544,76.544,76.515,76.515,12200000.0
2008-08-12 13:35:00,76.545,76.558,76.545,76.558,12800000.0
2008-08-12 13:36:00,76.556,76.561,76.552,76.559,48000000.0
2008-08-12 13:37:00,76.572,76.595,76.572,76.595,24000000.0
2008-08-12 13:38:00,76.602,76.61,76.6,76.61,29200000.0
2008-08-12 13:39:00,76.612,76.612,76.605,76.606,25000000.0
2008-08-12 13:40:00,76.607,76.629,76.607,76.629,12800000.0
2008-08-12 13:41:00,76.637,76.637,76.628,76.63,16000000.0
2008-08-12 13:42:00,76.624,76.626,76.613,76.616,12800000.0
2008-08-12 13:43:00,76.598,76.615,76.598,76.61,25000000.0
2008-08-12 13:44:00,76.641,76.668,76.641,76.656,28800000.0
2008-08-12 13:45:00,76.654,76.659,76.654,76.658,12800000.0
2008-08-12 13:46:00,76.667,76.667,76.647,76.648,14400000.0
2008-08-12 13:47:00,76.63,76.637,76.628,76.631,27200000.0
2008-08-12 13:48:00,76.631,76.631,76.619,76.62,14400000.0
2008-08-12 13:49:00,76.623,76.636,76.615,76.615,34000000.0
2008-08-12 13:50:00,76.623,76.636,76.618,76.636,33600000.0
2008-08-12 13:51:00,76.634,76.636,76.626,76.634,16000000.0
2008-08-12 13:52:00,76.63,76.63,76.616,76.619,40400000.0
2008-08-12 13:53:00,76.612,76.622,76.611,76.618,37200000.0
2008-08-12 13:54:00,76.626,76.655,76.626,76.653,24000000.0
2008-08-12 13:55:00,76.656,76.658,76.654,76.657,11200000.0
2008-08-12 13:56:00,76.659,76.664,76.659,76.66,14400000.0
2008-08-12 13:57:00,76.662,76.678,76.662,76.678,14400000.0
2008-08-12 13:58:00,76.676,76.681,76.673,76.681,32800000.0
2008-08-12 13:59:00,76.672,76.681,76.672,76.678,48000000.0
2008-08-12 14:00:00,76.671,76.671,76.659,76.67,32000000.0
2008-08-12 14:01:00,76.667,76.686,76.667,76.686,14400000.0
2008-08-12 14:02:00,76.686,76.686,76.673,76.676,28800000.0
2008-08-12 14:03:00,76.649,76.657,76.63,76.63,14800000.0
2008-08-12 14:04:00,76.612,76.634,76.612,76.619,14400000.0
2008-08-12 14:05:00,76.645,76.648,76.644,76.645,25600000.0
2008-08-12 14:06:00,76.628,76.634,76.613,76.613,17600000.0
2008-08-12 14:07:00,76.585,76.595,76.584,76.584,12800000.0
2008-08-12 14:08:00,76.586,76.614,76.586,76.614,23400000.0
2008-08-12 14:09:00,76.619,76.624,76.607,76.617,11200000.0
2008-08-12 14:10:00,76.619,76.633,76.619,76.633,18000000.0
2008-08-12 14:11:00,76.636,76.646,76.634,76.634,12800000.0
2008-08-12 14:12:00,76.642,76.643,76.634,76.634,12800000.0
2008-08-12 14:13:00,76.632,76.64,76.627,76.633,24000000.0
2008-08-12 14:14:00,76.621,76.634,76.621,76.625,20800000.0
2008-08-12 14:15:00,76.637,76.644,76.632,76.641,34000000.0
2008-08-12 14:16:00,76.655,76.669,76.654,76.654,26600000.0
2008-08-12 14:17:00,76.664,76.675,76.664,76.67,11200000.0
2008-08-12 14:18:00,76.686,76.701,76.686,76.7,16000000.0
2008-08-12 14:19:00,76.71,76.739,76.71,76.729,40000000.0
2008-08-12 14:20:00,76.732,76.75,76.732,76.75,14800000.0
2008-08-12 14:21:00,76.752,76.759,76.741,76.748,33000000.0
2008-08-12 14:22:00,76.744,76.744,76.738,76.743,14400000.0
2008-08-12 14:23:00,76.743,76.744,76.726,76.726,17600000.0
2008-08-12 14:24:00,76.72,76.72,76.694,76.694,37200000.0
2008-08-12 14:25:00,76.685,76.688,76.672,76.672,12800000.0
2008-08-12 14:26:00,76.681,76.688,76.653,76.653,19200000.0
2008-08-12 14:27:00,76.636,76.638,76.629,76.629,10600000.0
2008-08-12 14:28:00,76.627,76.643,76.627,76.629,11200000.0
2008-08-12 14:29:00,76.635,76.635,76.608,76.608,12800000.0
2008-08-12 14:30:00,76.681,76.686,76.571,76.571,11200000.0
2008-08-12 14:31:00,76.665,76.672,76.577,76.668,16000000.0
2008-08-12 14:32:00,76.678,76.688,76.665,76.665,12800000.0
2008-08-12 14:33:00,76.671,76.714,76.671,76.714,17600000.0
2008-08-12 14:34:00,76.725,76.751,76.725,76.751,18000000.0
2008-08-12 14:35:00,76.747,76.748,76.723,76.723,11200000.0
2008-08-12 14:36:00,76.736,76.759,76.736,76.759,12800000.0
2008-08-12 14:37:00,76.769,76.769,76.739,76.746,12800000.0
2008-08-12 14:38:00,76.757,76.769,76.754,76.763,11200000.0
2008-08-12 14:39:00,76.771,76.793,76.771,76.778,17600000.0
2008-08-12 14:40:00,76.783,76.805,76.783,76.805,16000000.0
2008-08-12 14:41:00,76.814,76.828,76.809,76.824,11200000.0
2008-08-12 14:42:00,76.792,76.792,76.754,76.754,12800000.0
2008-08-12 14:43:00,76.763,76.787,76.762,76.784,17600000.0
2008-08-12 14:44:00,76.806,76.828,76.806,76.828,12800000.0
2008-08-12 14:45:00,76.845,76.877,76.845,76.857,12800000.0
2008-08-12 14:46:00,76.854,76.867,76.851,76.867,17600000.0
2008-08-12 14:47:00,76.875,76.875,76.818,76.818,12800000.0
2008-08-12 14:48:00,76.78,76.793,76.773,76.793,10600000.0
2008-08-12 14:49:00,76.781,76.81,76.781,76.791,16000000.0
2008-08-12 14:50:00,76.818,76.818,76.804,76.804,12800000.0
2008-08-12 14:51:00,76.807,76.839,76.807,76.812,17600000.0
2008-08-12 14:52:00,76.79,76.811,76.79,76.811,14400000.0
2008-08-12 14:53:00,76.805,76.819,76.805,76.818,11200000.0
2008-08-12 14:54:00,76.811,76.816,76.795,76.795,12800000.0
2008-08-12 14:55:00,76.771,76.793,76.771,76.793,11200000.0
2008-08-12 14:56:00,76.805,76.805,76.776,76.776,16000000.0
2008-08-12 14:57:00,76.791,76.798,76.78,76.798,12800000.0
2008-08-12 14:58:00,76.806,76.817,76.806,76.812,14800000.0
2008-08-12 14:59:00,76.815,76.815,76.803,76.807,12200000.0
2008-08-12 15:00:00,76.805,76.811,76.801,76.803,15400000.0
2008-08-12 15:01:00,76.802,76.814,76.8,76.806,17600000.0
2008-08-12 15:02:00,76.802,76.812,76.792,76.812,11200000.0
2008-08-12 15:03:00,76.806,76.811,76.801,76.801,11200000.0
2008-08-12 15:04:00,76.795,76.813,76.793,76.804,16000000.0
2008-08-12 15:05:00,76.799,76.807,76.793,76.807,12800000.0
2008-08-12 15:06:00,76.797,76.825,76.797,76.819,11200000.0
2008-08-12 15:07:00,76.838,76.846,76.826,76.846,11200000.0
2008-08-12 15:08:00,76.837,76.851,76.837,76.847,11000000.0
2008-08-12 15:09:00,76.853,76.865,76.853,76.857,14400000.0
2008-08-12 15:10:00,76.853,76.856,76.825,76.833,16000000.0
2008-08-12 15:11:00,76.823,76.823,76.808,76.819,11200000.0
2008-08-12 15:12:00,76.814,76.827,76.814,76.819,12800000.0
2008-08-12 15:13:00,76.833,76.833,76.827,76.833,12800000.0
2008-08-12 15:14:00,76.844,76.854,76.839,76.854,16000000.0
2008-08-12 15:15:00,76.861,76.862,76.84,76.842,17600000.0
2008-08-12 15:16:00,76.858,76.876,76.858,76.876,12800000.0
2008-08-12 15:17:00,76.864,76.89,76.864,76.89,14400000.0
2008-08-12 15:18:00,76.884,76.893,76.884,76.89,12800000.0
2008-08-12 15:19:00,76.892,76.893,76.871,76.891,15400000.0
2008-08-12 15:20:00,76.894,76.898,76.888,76.888,16000000.0
2008-08-12 15:21:00,76.893,76.9,76.797,76.869,17600000.0
2008-08-12 15:22:00,76.847,76.853,76.836,76.836,11200000.0
2008-08-12 15:23:00,76.832,76.842,76.832,76.842,11200000.0
2008-08-12 15:24:00,76.858,76.867,76.855,76.866,11200000.0
2008-08-12 15:25:00,76.846,76.85,76.837,76.85,12800000.0
2008-08-12 15:26:00,76.844,76.844,76.814,76.817,14400000.0
2008-08-12 15:27:00,76.809,76.814,76.803,76.805,12800000.0
2008-08-12 15:28:00,76.808,76.808,76.758,76.758,12800000.0
2008-08-12 15:29:00,76.757,76.769,76.749,76.749,17600000.0
2008-08-12 15:30:00,76.743,76.751,76.719,76.719,17600000.0
2008-08-12 15:31:00,76.708,76.712,76.683,76.683,12800000.0
2008-08-12 15:32:00,76.709,76.728,76.709,76.72,11200000.0
2008-08-12 15:33:00,76.715,76.722,76.715,76.721,11200000.0
2008-08-12 15:34:00,76.732,76.735,76.719,76.72,11200000.0
2008-08-12 15:35:00,76.721,76.731,76.712,76.731,12800000.0
2008-08-12 15:36:00,76.736,76.736,76.726,76.734,14400000.0
2008-08-12 15:37:00,76.732,76.733,76.717,76.721,15400000.0
2008-08-12 15:38:00,76.718,76.728,76.704,76.717,16000000.0
2008-08-12 15:39:00,76.715,76.753,76.715,76.753,14800000.0
2008-08-12 15:40:00,76.766,76.766,76.746,76.754,12800000.0
2008-08-12 15:41:00,76.746,76.767,76.746,76.762,16000000.0
2008-08-12 15:42:00,76.801,76.831,76.761,76.796,17600000.0
2008-08-12 15:43:00,76.796,76.805,76.781,76.788,12800000.0
2008-08-12 15:44:00,76.806,76.806,76.776,76.776,12800000.0
2008-08-12 15:45:00,76.757,76.77,76.757,76.768,12800000.0
2008-08-12 15:46:00,76.763,76.765,76.756,76.758,11200000.0
2008-08-12 15:47:00,76.783,76.792,76.782,76.782,11200000.0
2008-08-12 15:48:00,76.767,76.777,76.767,76.776,12800000.0
2008-08-12 15:49:00,76.759,76.774,76.742,76.742,11200000.0
2008-08-12 15:50:00,76.742,76.746,76.722,76.746,14400000.0
2008-08-12 15:51:00,76.756,76.761,76.748,76.752,11200000.0
2008-08-12 15:52:00,76.775,76.799,76.768,76.799,11200000.0
2008-08-12 15:53:00,76.81,76.817,76.807,76.807,12800000.0
2008-08-12 15:54:00,76.806,76.806,76.788,76.788,18000000.0
2008-08-12 15:55:00,76.782,76.794,76.773,76.794,17600000.0
2008-08-12 15:56:00,76.805,76.843,76.805,76.837,11200000.0
2008-08-12 15:57:00,76.801,76.801,76.777,76.777,14400000.0
2008-08-12 15:58:00,76.746,76.787,76.746,76.787,11200000.0
2008-08-12 15:59:00,76.801,76.801,76.794,76.794,11200000.0
2008-08-12 16:00:00,76.78,76.784,76.729,76.729,11200000.0
2008-08-12 16:01:00,76.721,76.721,76.704,76.704,11200000.0
2008-08-12 16:02:00,76.697,76.702,76.685,76.685,17000000.0
2008-08-12 16:03:00,76.675,76.683,76.671,76.683,12800000.0
2008-08-12 16:04:00,76.664,76.678,76.605,76.678,11200000.0
2008-08-12 16:05:00,76.674,76.698,76.674,76.698,14400000.0
2008-08-12 16:06:00,76.711,76.718,76.697,76.708,16000000.0
2008-08-12 16:07:00,76.703,76.703,76.693,76.702,11200000.0
2008-08-12 16:08:00,76.688,76.688,76.681,76.686,11200000.0
2008-08-12 16:09:00,76.679,76.705,76.679,76.705,17600000.0
2008-08-12 16:10:00,76.72,76.734,76.72,76.731,12800000.0
2008-08-12 16:11:00,76.744,76.773,76.744,76.773,11200000.0
2008-08-12 16:12:00,76.78,76.78,76.742,76.742,17600000.0
2008-08-12 16:13:00,76.74,76.74,76.719,76.719,11200000.0
2008-08-12 16:14:00,76.717,76.732,76.711,76.711,14400000.0
2008-08-12 16:15:00,76.714,76.726,76.709,76.726,11200000.0
2008-08-12 16:16:00,76.705,76.705,76.686,76.698,11200000.0
2008-08-12 16:17:00,76.675,76.675,76.612,76.612,17600000.0
2008-08-12 16:18:00,76.587,76.587,76.557,76.579,16000000.0
2008-08-12 16:19:00,76.587,76.587,76.546,76.546,11200000.0
2008-08-12 16:20:00,76.563,76.57,76.55,76.55,11200000.0
2008-08-12 16:21:00,76.567,76.57,76.56,76.564,11200000.0
2008-08-12 16:22:00,76.581,76.607,76.581,76.607,11200000.0
2008-08-12 16:23:00,76.606,76.619,76.584,76.584,12800000.0
2008-08-12 16:24:00,76.577,76.59,76.577,76.586,11200000.0
2008-08-12 16:25:00,76.592,76.609,76.592,76.609,12800000.0
2008-08-12 16:26:00,76.602,76.623,76.602,76.615,12800000.0
2008-08-12 16:27:00,76.614,76.634,76.614,76.634,17600000.0
2008-08-12 16:28:00,76.645,76.654,76.643,76.654,11200000.0
2008-08-12 16:29:00,76.639,76.639,76.628,76.631,14400000.0
2008-08-12 16:30:00,76.629,76.629,76.623,76.627,14400000.0
2008-08-12 16:31:00,76.63,76.661,76.63,76.661,14400000.0
2008-08-12 16:32:00,76.676,76.676,76.659,76.674,12800000.0
2008-08-12 16:33:00,76.674,76.676,76.664,76.667,14400000.0
2008-08-12 16:34:00,76.656,76.656,76.613,76.637,17600000.0
2008-08-12 16:35:00,76.62,76.62,76.603,76.603,12800000.0
2008-08-12 16:36:00,76.599,76.599,76.573,76.578,11200000.0
2008-08-12 16:37:00,76.574,76.579,76.566,76.578,12800000.0
2008-08-12 16:38:00,76.587,76.619,76.587,76.618,14400000.0
2008-08-12 16:39:00,76.616,76.616,76.581,76.589,12800000.0
2008-08-12 16:40:00,76.595,76.613,76.595,76.611,17600000.0
2008-08-12 16:41:00,76.613,76.613,76.61,76.612,12200000.0
2008-08-12 16:42:00,76.608,76.611,76.59,76.592,11200000.0
2008-08-12 16:43:00,76.607,76.629,76.607,76.617,12800000.0
2008-08-12 16:44:00,76.608,76.608,76.59,76.593,11200000.0
2008-08-12 16:45:00,76.596,76.598,76.588,76.597,11200000.0
2008-08-12 16:46:00,76.597,76.597,76.565,76.591,14400000.0
2008-08-12 16:47:00,76.599,76.604,76.571,76.575,17000000.0
2008-08-12 16:48:00,76.58,76.58,76.567,76.57,11200000.0
2008-08-12 16:49:00,76.582,76.59,76.582,76.584,12800000.0
2008-08-12 16:50:00,76.589,76.589,76.572,76.575,17600000.0
2008-08-12 16:51:00,76.575,76.588,76.527,76.527,11200000.0
2008-08-12 16:52:00,76.583,76.594,76.574,76.594,17600000.0
2008-08-12 16:53:00,76.595,76.611,76.591,76.605,17600000.0
2008-08-12 16:54:00,76.62,76.627,76.615,76.627,9600000.0
2008-08-12 16:55:00,76.626,76.638,76.626,76.638,14400000.0
2008-08-12 16:56:00,76.637,76.645,76.63,76.63,12200000.0
2008-08-12 16:57:00,76.645,76.663,76.645,76.653,16000000.0
2008-08-12 16:58:00,76.654,76.654,76.643,76.647,12800000.0
2008-08-12 16:59:00,76.637,76.637,76.613,76.613,12800000.0
2008-08-12 17:00:00,76.605,76.615,76.605,76.615,11200000.0
2008-08-12 17:01:00,76.628,76.631,76.538,76.63,12800000.0
2008-08-12 17:02:00,76.629,76.629,76.617,76.617,16000000.0
2008-08-12 17:03:00,76.615,76.621,76.614,76.621,11200000.0
2008-08-12 17:04:00,76.621,76.621,76.601,76.603,11200000.0
2008-08-12 17:05:00,76.601,76.601,76.58,76.58,17600000.0
2008-08-12 17:06:00,76.586,76.603,76.584,76.597,11600000.0
2008-08-12 17:07:00,76.575,76.575,76.559,76.57,11200000.0
2008-08-12 17:08:00,76.556,76.556,76.541,76.541,17600000.0
2008-08-12 17:09:00,76.544,76.568,76.544,76.568,16000000.0
2008-08-12 17:10:00,76.561,76.561,76.53,76.53,11200000.0
2008-08-12 17:11:00,76.54,76.561,76.528,76.561,12800000.0
2008-08-12 17:12:00,76.568,76.578,76.552,76.578,12800000.0
2008-08-12 17:13:00,76.588,76.591,76.586,76.588,12800000.0
2008-08-12 17:14:00,76.584,76.59,76.573,76.577,12800000.0
2008-08-12 17:15:00,76.583,76.606,76.583,76.606,12800000.0
2008-08-12 17:16:00,76.626,76.631,76.625,76.626,11200000.0
2008-08-12 17:17:00,76.628,76.644,76.613,76.644,11200000.0
2008-08-12 17:18:00,76.633,76.646,76.628,76.628,12800000.0
2008-08-12 17:19:00,76.622,76.668,76.622,76.651,16000000.0
2008-08-12 17:20:00,76.627,76.627,76.616,76.617,11600000.0
2008-08-12 17:21:00,76.623,76.635,76.61,76.635,12800000.0
2008-08-12 17:22:00,76.635,76.647,76.559,76.647,11200000.0
2008-08-12 17:23:00,76.645,76.651,76.628,76.628,11200000.0
2008-08-12 17:24:00,76.611,76.615,76.608,76.61,11600000.0
2008-08-12 17:25:00,76.599,76.605,76.595,76.595,11200000.0
2008-08-12 17:26:00,76.597,76.601,76.588,76.589,11200000.0
2008-08-12 17:27:00,76.591,76.591,76.574,76.574,17600000.0
2008-08-12 17:28:00,76.578,76.578,76.565,76.577,12800000.0
2008-08-12 17:29:00,76.573,76.58,76.563,76.563,12200000.0
2008-08-12 17:30:00,76.588,76.595,76.584,76.584,11200000.0
2008-08-12 17:31:00,76.593,76.605,76.593,76.6,12800000.0
2008-08-12 17:32:00,76.608,76.617,76.608,76.615,11200000.0
2008-08-12 17:33:00,76.618,76.618,76.613,76.613,13200000.0
2008-08-12 17:34:00,76.613,76.613,76.599,76.607,11200000.0
2008-08-12 17:35:00,76.593,76.594,76.585,76.585,12800000.0
2008-08-12 17:36:00,76.599,76.62,76.599,76.62,11200000.0
2008-08-12 17:37:00,76.609,76.609,76.583,76.584,11200000.0
2008-08-12 17:38:00,76.589,76.589,76.571,76.571,15400000.0
2008-08-12 17:39:00,76.597,76.618,76.597,76.617,18000000.0
2008-08-12 17:40:00,76.623,76.623,76.612,76.613,11200000.0
2008-08-12 17:41:00,76.615,76.624,76.603,76.624,11200000.0
2008-08-12 17:42:00,76.623,76.647,76.623,76.647,11200000.0
2008-08-12 17:43:00,76.645,76.659,76.645,76.659,12800000.0
2008-08-12 17:44:00,76.677,76.69,76.677,76.685,12800000.0
2008-08-12 17:45:00,76.683,76.701,76.683,76.701,11200000.0
2008-08-12 17:46:00,76.699,76.703,76.694,76.694,12800000.0
2008-08-12 17:47:00,76.705,76.705,76.687,76.693,12800000.0
2008-08-12 17:48:00,76.685,76.685,76.657,76.659,11200000.0
2008-08-12 17:49:00,76.666,76.666,76.656,76.661,11200000.0
2008-08-12 17:50:00,76.67,76.673,76.656,76.673,12800000.0
2008-08-12 17:51:00,76.685,76.691,76.676,76.691,11200000.0
2008-08-12 17:52:00,76.699,76.699,76.676,76.676,12800000.0
2008-08-12 17:53:00,76.682,76.686,76.652,76.676,17600000.0
2008-08-12 17:54:00,76.664,76.68,76.664,76.676,8000000.0
2008-08-12 17:55:00,76.671,76.681,76.664,76.681,12800000.0
2008-08-12 17:56:00,76.666,76.684,76.666,76.681,11200000.0
2008-08-12 17:57:00,76.667,76.677,76.664,76.677,16000000.0
2008-08-12 17:58:00,76.672,76.68,76.672,76.672,12800000.0
2008-08-12 17:59:00,76.684,76.688,76.674,76.678,11200000.0
2008-08-12 18:00:00,76.678,76.678,76.67,76.673,17600000.0
2008-08-12 18:01:00,76.674,76.674,76.574,76.661,17600000.0
2008-08-12 18:02:00,76.664,76.704,76.664,76.704,17600000.0
2008-08-12 18:03:00,76.702,76.713,76.702,76.71,12800000.0
2008-08-12 18:04:00,76.72,76.754,76.72,76.754,11200000.0
2008-08-12 18:05:00,76.771,76.771,76.754,76.761,17600000.0
2008-08-12 18:06:00,76.76,76.795,76.76,76.792,13200000.0
2008-08-12 18:07:00,76.775,76.775,76.758,76.758,10600000.0
2008-08-12 18:08:00,76.746,76.749,76.739,76.74,16000000.0
2008-08-12 18:09:00,76.74,76.75,76.74,76.742,16000000.0
2008-08-12 18:10:00,76.741,76.741,76.723,76.734,12800000.0
2008-08-12 18:11:00,76.719,76.737,76.712,76.737,11200000.0
2008-08-12 18:12:00,76.731,76.739,76.731,76.736,12800000.0
2008-08-12 18:13:00,76.734,76.755,76.734,76.744,11200000.0
2008-08-12 18:14:00,76.734,76.738,76.726,76.738,12800000.0
2008-08-12 18:15:00,76.707,76.716,76.697,76.697,14800000.0
2008-08-12 18:16:00,76.7,76.722,76.7,76.722,13200000.0
2008-08-12 18:17:00,76.707,76.707,76.695,76.702,11200000.0
2008-08-12 18:18:00,76.694,76.716,76.694,76.716,11200000.0
2008-08-12 18:19:00,76.711,76.728,76.711,76.726,16000000.0
2008-08-12 18:20:00,76.731,76.742,76.729,76.729,12800000.0
2008-08-12 18:21:00,76.718,76.718,76.705,76.705,11200000.0
2008-08-12 18:22:00,76.702,76.714,76.65,76.714,15400000.0
2008-08-12 18:23:00,76.703,76.722,76.703,76.72,16000000.0
2008-08-12 18:24:00,76.726,76.726,76.7,76.7,12800000.0
2008-08-12 18:25:00,76.685,76.685,76.671,76.671,11200000.0
2008-08-12 18:26:00,76.668,76.697,76.668,76.686,12800000.0
2008-08-12 18:27:00,76.665,76.681,76.662,76.667,14400000.0
2008-08-12 18:28:00,76.666,76.666,76.649,76.649,12800000.0
2008-08-12 18:29:00,76.651,76.651,76.636,76.643,12800000.0
2008-08-12 18:30:00,76.643,76.657,76.643,76.657,11200000.0
2008-08-12 18:31:00,76.658,76.658,76.645,76.645,12800000.0
2008-08-12 18:32:00,76.654,76.658,76.651,76.655,11200000.0
2008-08-12 18:33:00,76.656,76.656,76.642,76.644,11200000.0
2008-08-12 18:34:00,76.639,76.643,76.636,76.639,12800000.0
2008-08-12 18:35:00,76.636,76.651,76.631,76.651,12800000.0
2008-08-12 18:36:00,76.653,76.67,76.653,76.666,12800000.0
2008-08-12 18:37:00,76.668,76.682,76.668,76.682,17600000.0
2008-08-12 18:38:00,76.657,76.676,76.655,76.676,11200000.0
2008-08-12 18:39:00,76.679,76.679,76.662,76.677,16000000.0
2008-08-12 18:40:00,76.675,76.675,76.639,76.639,12800000.0
2008-08-12 18:41:00,76.622,76.622,76.615,76.618,14400000.0
2008-08-12 18:42:00,76.616,76.616,76.543,76.543,11200000.0
2008-08-12 18:43:00,76.535,76.564,76.535,76.564,12800000.0
2008-08-12 18:44:00,76.587,76.587,76.562,76.562,10600000.0
2008-08-12 18:45:00,76.566,76.566,76.555,76.565,11200000.0
2008-08-12 18:46:00,76.59,76.607,76.59,76.606,11200000.0
2008-08-12 18:47:00,76.6,76.622,76.6,76.605,12800000.0
2008-08-12 18:48:00,76.601,76.602,76.589,76.602,12800000.0
2008-08-12 18:49:00,76.597,76.598,76.594,76.597,12200000.0
2008-08-12 18:50:00,76.597,76.599,76.582,76.594,17600000.0
2008-08-12 18:51:00,76.593,76.598,76.583,76.598,12800000.0
2008-08-12 18:52:00,76.6,76.604,76.594,76.598,12800000.0
2008-08-12 18:53:00,76.601,76.604,76.586,76.604,12800000.0
2008-08-12 18:54:00,76.606,76.622,76.606,76.621,11200000.0
2008-08-12 18:55:00,76.62,76.62,76.598,76.598,11200000.0
2008-08-12 18:56:00,76.596,76.613,76.586,76.613,16000000.0
2008-08-12 18:57:00,76.611,76.611,76.6,76.61,11200000.0
2008-08-12 18:58:00,76.608,76.615,76.603,76.606,11200000.0
2008-08-12 18:59:00,76.614,76.616,76.606,76.611,17000000.0
2008-08-12 19:00:00,76.627,76.636,76.618,76.636,12800000.0
2008-08-12 19:01:00,76.644,76.657,76.636,76.644,12800000.0
2008-08-12 19:02:00,76.646,76.66,76.636,76.66,11200000.0
2008-08-12 19:03:00,76.684,76.696,76.678,76.696,12800000.0
2008-08-12 19:04:00,76.7,76.716,76.683,76.683,15400000.0
2008-08-12 19:05:00,76.712,76.722,76.711,76.721,14400000.0
2008-08-12 19:06:00,76.702,76.713,76.701,76.705,16000000.0
2008-08-12 19:07:00,76.712,76.726,76.708,76.715,11200000.0
2008-08-12 19:08:00,76.714,76.724,76.711,76.72,17600000.0
2008-08-12 19:09:00,76.724,76.752,76.715,76.752,12800000.0
2008-08-12 19:10:00,76.74,76.74,76.717,76.717,17600000.0
2008-08-12 19:11:00,76.689,76.702,76.683,76.692,12800000.0
2008-08-12 19:12:00,76.672,76.682,76.655,76.663,11200000.0
2008-08-12 19:13:00,76.655,76.655,76.646,76.649,11200000.0
2008-08-12 19:14:00,76.644,76.657,76.64,76.651,16000000.0
2008-08-12 19:15:00,76.654,76.654,76.634,76.636,12800000.0
2008-08-12 19:16:00,76.631,76.639,76.627,76.627,12800000.0
2008-08-12 19:17:00,76.63,76.64,76.627,76.64,12800000.0
2008-08-12 19:18:00,76.634,76.634,76.602,76.602,17600000.0
2008-08-12 19:19:00,76.616,76.649,76.616,76.649,16000000.0
2008-08-12 19:20:00,76.641,76.65,76.617,76.617,16000000.0
2008-08-12 19:21:00,76.631,76.643,76.63,76.643,16000000.0
2008-08-12 19:22:00,76.644,76.68,76.644,76.68,11200000.0
2008-08-12 19:23:00,76.684,76.684,76.648,76.648,17600000.0
2008-08-12 19:24:00,76.629,76.629,76.61,76.624,18000000.0
2008-08-12 19:25:00,76.627,76.641,76.627,76.635,17600000.0
2008-08-12 19:26:00,76.63,76.652,76.63,76.652,10600000.0
2008-08-12 19:27:00,76.665,76.665,76.637,76.637,11200000.0
2008-08-12 19:28:00,76.66,76.669,76.66,76.663,12800000.0
2008-08-12 19:29:00,76.667,76.673,76.66,76.66,11200000.0
2008-08-12 19:30:00,76.68,76.69,76.677,76.69,14400000.0
2008-08-12 19:31:00,76.671,76.671,76.653,76.654,17600000.0
2008-08-12 19:32:00,76.642,76.653,76.642,76.648,12200000.0
2008-08-12 19:33:00,76.649,76.66,76.649,76.654,12800000.0
2008-08-12 19:34:00,76.66,76.682,76.66,76.682,12800000.0
2008-08-12 19:35:00,76.681,76.69,76.681,76.689,18000000.0
2008-08-12 19:36:00,76.685,76.693,76.685,76.686,11200000.0
2008-08-12 19:37:00,76.687,76.71,76.687,76.71,11200000.0
2008-08-12 19:38:00,76.702,76.716,76.702,76.704,18000000.0
2008-08-12 19:39:00,76.671,76.671,76.623,76.623,11200000.0
2008-08-12 19:40:00,76.617,76.652,76.615,76.652,14400000.0
2008-08-12 19:41:00,76.667,76.667,76.658,76.661,12800000.0
2008-08-12 19:42:00,76.66,76.677,76.657,76.677,12800000.0
2008-08-12 19:43:00,76.684,76.697,76.684,76.697,11200000.0
2008-08-12 19:44:00,76.71,76.724,76.7,76.724,16000000.0
2008-08-12 19:45:00,76.73,76.73,76.714,76.729,11200000.0
2008-08-12 19:46:00,76.726,76.737,76.726,76.737,10600000.0
2008-08-12 19:47:00,76.722,76.723,76.7,76.71,16000000.0
2008-08-12 19:48:00,76.727,76.727,76.708,76.715,11200000.0
2008-08-12 19:49:00,76.723,76.723,76.704,76.704,13200000.0
2008-08-12 19:50:00,76.724,76.724,76.704,76.704,12200000.0
2008-08-12 19:51:00,76.712,76.717,76.702,76.709,12800000.0
2008-08-12 19:52:00,76.721,76.721,76.692,76.692,11200000.0
2008-08-12 19:53:00,76.695,76.707,76.691,76.707,17600000.0
2008-08-12 19:54:00,76.702,76.702,76.669,76.669,14400000.0
2008-08-12 19:55:00,76.676,76.739,76.676,76.739,11200000.0
2008-08-12 19:56:00,76.738,76.746,76.738,76.745,11200000.0
2008-08-12 19:57:00,76.739,76.765,76.739,76.765,12800000.0
2008-08-12 19:58:00,76.772,76.777,76.766,76.768,14400000.0
2008-08-12 19:59:00,76.757,76.767,76.742,76.756,14400000.0
2008-08-12 20:00:00,76.751,76.758,76.75,76.751,12800000.0
2008-08-12 20:01:00,76.751,76.751,76.74,76.74,11200000.0
2008-08-12 20:02:00,76.751,76.765,76.751,76.756,11200000.0
2008-08-12 20:03:00,76.765,76.778,76.72,76.72,16000000.0
2008-08-12 20:04:00,76.668,76.674,76.646,76.657,12800000.0
2008-08-12 20:05:00,76.66,76.665,76.654,76.66,12800000.0
2008-08-12 20:06:00,76.666,76.67,76.662,76.67,12800000.0
2008-08-12 20:07:00,76.663,76.663,76.65,76.654,16000000.0
2008-08-12 20:08:00,76.656,76.665,76.65,76.66,12800000.0
2008-08-12 20:09:00,76.657,76.664,76.643,76.664,15400000.0
2008-08-12 20:10:00,76.661,76.675,76.659,76.675,17400000.0
2008-08-12 20:11:00,76.711,76.726,76.708,76.726,14400000.0
2008-08-12 20:12:00,76.713,76.713,76.705,76.706,14400000.0
2008-08-12 20:13:00,76.709,76.709,76.7,76.701,11200000.0
2008-08-12 20:14:00,76.703,76.703,76.689,76.689,11200000.0
2008-08-12 20:15:00,76.693,76.693,76.685,76.686,11200000.0
2008-08-12 20:16:00,76.696,76.717,76.696,76.717,12800000.0
2008-08-12 20:17:00,76.716,76.716,76.696,76.698,12800000.0
2008-08-12 20:18:00,76.697,76.705,76.694,76.696,12800000.0
2008-08-12 20:19:00,76.686,76.691,76.684,76.69,11200000.0
2008-08-12 20:20:00,76.702,76.702,76.662,76.668,11200000.0
2008-08-12 20:21:00,76.681,76.681,76.655,76.658,11200000.0
2008-08-12 20:22:00,76.669,76.683,76.669,76.673,11200000.0
2008-08-12 20:23:00,76.675,76.688,76.675,76.688,15400000.0
2008-08-12 20:24:00,76.693,76.693,76.669,76.669,16000000.0
2008-08-12 20:25:00,76.682,76.691,76.678,76.691,12800000.0
2008-08-12 20:26:00,76.68,76.686,76.676,76.686,11200000.0
2008-08-12 20:27:00,76.669,76.685,76.669,76.679,12800000.0
2008-08-12 20:28:00,76.685,76.697,76.677,76.677,17600000.0
2008-08-12 20:29:00,76.687,76.697,76.678,76.678,12800000.0
2008-08-12 20:30:00,76.675,76.684,76.671,76.683,14400000.0
2008-08-12 20:31:00,76.679,76.691,76.675,76.678,14400000.0
2008-08-12 20:32:00,76.687,76.687,76.679,76.68,16000000.0
2008-08-12 20:33:00,76.681,76.696,76.676,76.695,16000000.0
2008-08-12 20:34:00,76.669,76.694,76.669,76.689,16000000.0
2008-08-12 20:35:00,76.675,76.696,76.675,76.692,16000000.0
2008-08-12 20:36:00,76.703,76.713,76.703,76.713,11200000.0
2008-08-12 20:37:00,76.707,76.711,76.692,76.71,17600000.0
2008-08-12 20:38:00,76.708,76.713,76.698,76.713,12800000.0
2008-08-12 20:39:00,76.709,76.709,76.682,76.698,16000000.0
2008-08-12 20:40:00,76.694,76.694,76.68,76.68,12800000.0
2008-08-12 20:41:00,76.689,76.704,76.689,76.702,14400000.0
2008-08-12 20:42:00,76.703,76.703,76.692,76.698,12800000.0
2008-08-12 20:43:00,76.706,76.708,76.697,76.707,17600000.0
2008-08-12 20:44:00,76.705,76.705,76.687,76.687,11200000.0
2008-08-12 20:45:00,76.695,76.7,76.682,76.696,11200000.0
2008-08-12 20:46:00,76.693,76.697,76.69,76.69,13200000.0
2008-08-12 20:47:00,76.686,76.686,76.655,76.655,11200000.0
2008-08-12 20:48:00,76.651,76.658,76.648,76.658,12800000.0
2008-08-12 20:49:00,76.664,76.666,76.66,76.664,11200000.0
2008-08-12 20:50:00,76.665,76.674,76.665,76.673,12800000.0
2008-08-12 20:51:00,76.681,76.681,76.665,76.669,11200000.0
2008-08-12 20:52:00,76.671,76.676,76.671,76.672,11200000.0
2008-08-12 20:53:00,76.653,76.653,76.631,76.634,12800000.0
2008-08-12 20:54:00,76.623,76.628,76.607,76.628,11200000.0
2008-08-12 20:55:00,76.63,76.646,76.629,76.639,12800000.0
2008-08-12 20:56:00,76.614,76.639,76.614,76.639,12800000.0
2008-08-12 20:57:00,76.624,76.644,76.624,76.644,11200000.0
2008-08-12 20:58:00,76.639,76.654,76.638,76.638,17600000.0
2008-08-12 20:59:00,76.634,76.643,76.552,76.627,14400000.0
2008-08-12 21:00:00,76.618,76.628,76.608,76.617,12800000.0
2008-08-12 21:01:00,76.594,76.594,76.56,76.56,18000000.0
2008-08-12 21:02:00,76.545,76.557,76.544,76.552,11200000.0
2008-08-12 21:03:00,76.538,76.538,76.522,76.526,12200000.0
2008-08-12 21:04:00,76.529,76.529,76.518,76.523,11200000.0
2008-08-12 21:05:00,76.537,76.544,76.534,76.538,14400000.0
2008-08-12 21:06:00,76.527,76.527,76.492,76.492,17600000.0
2008-08-12 21:07:00,76.493,76.493,76.472,76.472,12800000.0
2008-08-12 21:08:00,76.447,76.447,76.421,76.431,12800000.0
2008-08-12 21:09:00,76.441,76.452,76.439,76.45,12200000.0
2008-08-12 21:10:00,76.46,76.465,76.45,76.465,12800000.0
2008-08-12 21:11:00,76.456,76.462,76.439,76.446,12800000.0
2008-08-12 21:12:00,76.462,76.462,76.442,76.453,12200000.0
2008-08-12 21:13:00,76.443,76.446,76.431,76.431,11200000.0
2008-08-12 21:14:00,76.424,76.424,76.405,76.412,17600000.0
2008-08-12 21:15:00,76.424,76.424,76.402,76.41,17600000.0
2008-08-12 21:16:00,76.424,76.441,76.424,76.441,12800000.0
2008-08-12 21:17:00,76.427,76.435,76.419,76.429,12800000.0
2008-08-12 21:18:00,76.421,76.421,76.41,76.421,12800000.0
2008-08-12 21:19:00,76.424,76.424,76.399,76.399,12800000.0
2008-08-12 21:20:00,76.38,76.389,76.364,76.364,12800000.0
2008-08-12 21:21:00,76.38,76.382,76.368,76.382,12800000.0
2008-08-12 21:22:00,76.379,76.382,76.361,76.361,12800000.0
2008-08-12 21:23:00,76.361,76.367,76.355,76.364,14400000.0
2008-08-12 21:24:00,76.368,76.37,76.355,76.369,12800000.0
2008-08-12 21:25:00,76.392,76.401,76.39,76.396,11200000.0
2008-08-12 21:26:00,76.383,76.392,76.369,76.392,17600000.0
2008-08-12 21:27:00,76.379,76.395,76.379,76.395,11200000.0
2008-08-12 21:28:00,76.396,76.399,76.39,76.394,12800000.0
2008-08-12 21:29:00,76.361,76.387,76.361,76.373,12800000.0
2008-08-12 21:30:00,76.374,76.389,76.373,76.382,12800000.0
2008-08-12 21:31:00,76.366,76.384,76.366,76.371,11200000.0
2008-08-12 21:32:00,76.375,76.38,76.363,76.376,11200000.0
2008-08-12 21:33:00,76.352,76.352,76.298,76.298,11200000.0
2008-08-12 21:34:00,76.299,76.3,76.288,76.291,11200000.0
2008-08-12 21:35:00,76.293,76.299,76.293,76.293,11200000.0
2008-08-12 21:36:00,76.281,76.304,76.278,76.304,17600000.0
2008-08-12 21:37:00,76.302,76.302,76.263,76.263,12800000.0
2008-08-12 21:38:00,76.258,76.265,76.238,76.238,12800000.0
2008-08-12 21:39:00,76.243,76.262,76.239,76.262,12800000.0
2008-08-12 21:40:00,76.256,76.256,76.238,76.248,16000000.0
2008-08-12 21:41:00,76.263,76.284,76.263,76.283,14400000.0
2008-08-12 21:42:00,76.262,76.262,76.247,76.262,16000000.0
2008-08-12 21:43:00,76.251,76.276,76.251,76.276,17600000.0
2008-08-12 21:44:00,76.241,76.251,76.232,76.233,17600000.0
2008-08-12 21:45:00,76.234,76.234,76.208,76.208,14400000.0
2008-08-12 21:46:00,76.218,76.222,76.199,76.222,12800000.0
2008-08-12 21:47:00,76.226,76.226,76.217,76.219,12800000.0
2008-08-12 21:48:00,76.225,76.225,76.21,76.215,17600000.0
2008-08-12 21:49:00,76.235,76.259,76.226,76.259,14400000.0
2008-08-12 21:50:00,76.276,76.277,76.269,76.277,11200000.0
2008-08-12 21:51:00,76.277,76.277,76.177,76.26,12800000.0
2008-08-12 21:52:00,76.26,76.26,76.248,76.251,12800000.0
2008-08-12 21:53:00,76.239,76.253,76.23,76.23,17600000.0
2008-08-12 21:54:00,76.262,76.264,76.25,76.26,14400000.0
2008-08-12 21:55:00,76.264,76.265,76.25,76.25,11200000.0
2008-08-12 21:56:00,76.247,76.254,76.247,76.254,12800000.0
2008-08-12 21:57:00,76.252,76.282,76.252,76.277,12800000.0
2008-08-12 21:58:00,76.282,76.286,76.269,76.269,16000000.0
2008-08-12 21:59:00,76.269,76.281,76.266,76.27,14400000.0
2008-08-12 22:00:00,76.286,76.289,76.27,76.287,12800000.0
2008-08-12 22:01:00,76.288,76.288,76.275,76.277,12800000.0
2008-08-12 22:02:00,76.283,76.283,76.272,76.277,12800000.0
2008-08-12 22:03:00,76.274,76.284,76.269,76.281,11200000.0
2008-08-12 22:04:00,76.284,76.316,76.235,76.235,11200000.0
2008-08-12 22:05:00,76.286,76.303,76.286,76.303,12800000.0
2008-08-12 22:06:00,76.304,76.304,76.288,76.288,18000000.0
2008-08-12 22:07:00,76.298,76.303,76.285,76.292,12200000.0
2008-08-12 22:08:00,76.296,76.296,76.286,76.293,11600000.0
2008-08-12 22:09:00,76.279,76.299,76.279,76.299,11200000.0
2008-08-12 22:10:00,76.299,76.3,76.294,76.294,17600000.0
2008-08-12 22:11:00,76.301,76.301,76.286,76.286,14400000.0
2008-08-12 22:12:00,76.292,76.302,76.283,76.294,11200000.0
2008-08-12 22:13:00,76.286,76.294,76.286,76.292,16000000.0
2008-08-12 22:14:00,76.297,76.302,76.296,76.301,16800000.0
2008-08-12 22:15:00,76.31,76.317,76.308,76.317,12800000.0
2008-08-12 22:16:00,76.313,76.319,76.313,76.315,12800000.0
2008-08-12 22:17:00,76.309,76.318,76.305,76.316,11600000.0
2008-08-12 22:18:00,76.306,76.306,76.261,76.261,12800000.0
2008-08-12 22:19:00,76.264,76.276,76.264,76.276,14400000.0
2008-08-12 22:20:00,76.266,76.266,76.248,76.251,11200000.0
2008-08-12 22:21:00,76.263,76.263,76.248,76.258,13200000.0
2008-08-12 22:22:00,76.256,76.273,76.256,76.273,11200000.0
2008-08-12 22:23:00,76.272,76.272,76.257,76.257,13200000.0
2008-08-12 22:24:00,76.241,76.248,76.24,76.243,12800000.0
2008-08-12 22:25:00,76.255,76.28,76.253,76.279,17600000.0
2008-08-12 22:26:00,76.288,76.288,76.273,76.273,11200000.0
2008-08-12 22:27:00,76.256,76.262,76.249,76.25,16000000.0
2008-08-12 22:28:00,76.26,76.265,76.255,76.257,17600000.0
2008-08-12 22:29:00,76.237,76.249,76.227,76.249,14400000.0
2008-08-12 22:30:00,76.246,76.246,76.224,76.224,12800000.0
2008-08-12 22:31:00,76.236,76.252,76.236,76.252,11200000.0
2008-08-12 22:32:00,76.25,76.254,76.244,76.249,12800000.0
2008-08-12 22:33:00,76.248,76.248,76.232,76.239,12800000.0
2008-08-12 22:34:00,76.244,76.245,76.236,76.239,12800000.0
2008-08-12 22:35:00,76.233,76.238,76.22,76.238,12800000.0
2008-08-12 22:36:00,76.225,76.225,76.195,76.201,12800000.0
2008-08-12 22:37:00,76.205,76.215,76.18,76.215,16000000.0
2008-08-12 22:38:00,76.219,76.22,76.206,76.214,17600000.0
2008-08-12 22:39:00,76.209,76.209,76.189,76.189,11200000.0
2008-08-12 22:40:00,76.192,76.194,76.181,76.183,16000000.0
2008-08-12 22:41:00,76.173,76.176,76.156,76.161,12800000.0
2008-08-12 22:42:00,76.16,76.192,76.158,76.192,11200000.0
2008-08-12 22:43:00,76.195,76.198,76.186,76.189,11200000.0
2008-08-12 22:44:00,76.188,76.194,76.172,76.186,16000000.0
2008-08-12 22:45:00,76.209,76.209,76.19,76.19,12800000.0
2008-08-12 22:46:00,76.185,76.186,76.176,76.186,12800000.0
2008-08-12 22:47:00,76.185,76.194,76.185,76.19,12800000.0
2008-08-12 22:48:00,76.198,76.207,76.193,76.193,12800000.0
2008-08-12 22:49:00,76.211,76.224,76.208,76.224,11600000.0
2008-08-12 22:50:00,76.214,76.216,76.194,76.203,14400000.0
2008-08-12 22:51:00,76.22,76.22,76.214,76.218,12800000.0
2008-08-12 22:52:00,76.226,76.229,76.182,76.201,14400000.0
2008-08-12 22:53:00,76.215,76.224,76.215,76.224,10600000.0
2008-08-12 22:54:00,76.211,76.211,76.185,76.185,11200000.0
2008-08-12 22:55:00,76.158,76.158,76.134,76.134,12800000.0
2008-08-12 22:56:00,76.109,76.109,76.088,76.095,12800000.0
2008-08-12 22:57:00,76.066,76.083,76.05,76.05,11200000.0
2008-08-12 22:58:00,76.041,76.041,76.007,76.007,14400000.0
2008-08-12 22:59:00,76.004,76.008,75.986,76.002,11200000.0
2008-08-12 23:00:00,75.989,75.996,75.985,75.987,12800000.0
2008-08-12 23:01:00,75.977,75.984,75.977,75.98,11200000.0
2008-08-12 23:02:00,75.988,75.991,75.982,75.982,12800000.0
2008-08-12 23:03:00,75.983,75.997,75.981,75.983,17600000.0
2008-08-12 23:04:00,75.986,75.993,75.986,75.987,11200000.0
2008-08-12 23:05:00,75.98,75.987,75.964,75.98,11200000.0
2008-08-12 23:06:00,75.989,76.011,75.989,76.0,17000000.0
2008-08-12 23:07:00,75.999,76.011,75.984,75.99,12800000.0
2008-08-12 23:08:00,75.989,75.992,75.983,75.987,11200000.0
2008-08-12 23:09:00,75.987,75.99,75.986,75.988,11200000.0
2008-08-12 23:10:00,75.987,75.992,75.978,75.978,11200000.0
2008-08-12 23:11:00,75.885,75.885,75.839,75.857,17600000.0
2008-08-12 23:12:00,75.829,75.836,75.826,75.836,14400000.0
2008-08-12 23:13:00,75.841,75.841,75.821,75.829,14400000.0
2008-08-12 23:14:00,75.825,75.835,75.818,75.818,18000000.0
2008-08-12 23:15:00,75.806,75.817,75.806,75.809,12200000.0
2008-08-12 23:16:00,75.798,75.818,75.798,75.803,12800000.0
2008-08-12 23:17:00,75.811,75.811,75.793,75.799,17600000.0
2008-08-12 23:18:00,75.784,75.784,75.749,75.774,12800000.0
2008-08-12 23:19:00,75.762,75.773,75.762,75.765,13200000.0
2008-08-12 23:20:00,75.775,75.793,75.775,75.78,12800000.0
2008-08-12 23:21:00,75.777,75.78,75.754,75.754,12800000.0
2008-08-12 23:22:00,75.777,75.786,75.775,75.786,12800000.0
2008-08-12 23:23:00,75.777,75.785,75.77,75.778,11200000.0
2008-08-12 23:24:00,75.784,75.784,75.768,75.768,12800000.0
2008-08-12 23:25:00,75.747,75.747,75.655,75.742,11200000.0
2008-08-12 23:26:00,75.735,75.74,75.715,75.74,16000000.0
2008-08-12 23:27:00,75.736,75.739,75.724,75.739,16000000.0
2008-08-12 23:28:00,75.754,75.754,75.737,75.743,12800000.0
2008-08-12 23:29:00,75.742,75.749,75.737,75.737,11200000.0
2008-08-12 23:30:00,75.748,75.763,75.748,75.762,12800000.0
2008-08-12 23:31:00,75.742,75.753,75.742,75.753,10600000.0
2008-08-12 23:32:00,75.726,75.752,75.726,75.749,17600000.0
2008-08-12 23:33:00,75.743,75.75,75.743,75.75,12800000.0
2008-08-12 23:34:00,75.763,75.763,75.753,75.755,14400000.0
2008-08-12 23:35:00,75.745,75.748,75.738,75.744,12800000.0
2008-08-12 23:36:00,75.738,75.745,75.738,75.74,12800000.0
2008-08-12 23:37:00,75.739,75.745,75.73,75.734,16000000.0
2008-08-12 23:38:00,75.737,75.74,75.73,75.74,11200000.0
2008-08-12 23:39:00,75.738,75.75,75.738,75.75,12800000.0
2008-08-12 23:40:00,75.708,75.708,75.689,75.705,12800000.0
2008-08-12 23:41:00,75.701,75.71,75.701,75.702,12800000.0
2008-08-12 23:42:00,75.71,75.71,75.703,75.706,14800000.0
2008-08-12 23:43:00,75.666,75.681,75.661,75.675,11200000.0
2008-08-12 23:44:00,75.666,75.666,75.658,75.665,12800000.0
2008-08-12 23:45:00,75.648,75.659,75.648,75.65,16400000.0
2008-08-12 23:46:00,75.637,75.641,75.615,75.616,11200000.0
2008-08-12 23:47:00,75.618,75.621,75.601,75.601,12800000.0
2008-08-12 23:48:00,75.598,75.605,75.587,75.587,12800000.0
2008-08-12 23:49:00,75.598,75.601,75.59,75.6,17600000.0
2008-08-12 23:50:00,75.583,75.598,75.583,75.598,11200000.0
2008-08-12 23:51:00,75.607,75.608,75.602,75.608,12800000.0
2008-08-12 23:52:00,75.638,75.638,75.609,75.609,13800000.0
2008-08-12 23:53:00,75.606,75.616,75.606,75.614,14400000.0
2008-08-12 23:54:00,75.625,75.635,75.621,75.635,11200000.0
2008-08-12 23:55:00,75.615,75.626,75.608,75.616,12800000.0
2008-08-12 23:56:00,75.644,75.654,75.643,75.647,12800000.0
2008-08-12 23:57:00,75.667,75.674,75.657,75.666,12800000.0
2008-08-12 23:58:00,75.689,75.717,75.689,75.717,11200000.0
2008-08-12 23:59:00,75.725,75.742,75.719,75.73,14400000.0
2008-08-13 00:00:00,75.73,75.751,75.73,75.744,12800000.0
2008-08-13 00:01:00,75.766,75.766,75.737,75.745,11200000.0
2008-08-13 00:02:00,75.736,75.74,75.721,75.725,12800000.0
2008-08-13 00:03:00,75.731,75.732,75.722,75.731,11200000.0
2008-08-13 00:04:00,75.719,75.727,75.709,75.726,14400000.0
2008-08-13 00:05:00,75.733,75.733,75.712,75.712,12800000.0
2008-08-13 00:06:00,75.721,75.724,75.712,75.712,11200000.0
2008-08-13 00:07:00,75.716,75.716,75.702,75.715,12800000.0
2008-08-13 00:08:00,75.709,75.709,75.701,75.704,12800000.0
2008-08-13 00:09:00,75.692,75.7,75.682,75.7,12800000.0
2008-08-13 00:10:00,75.717,75.729,75.711,75.729,12800000.0
2008-08-13 00:11:00,75.75,75.763,75.749,75.749,11200000.0
2008-08-13 00:12:00,75.734,75.749,75.726,75.747,11200000.0
2008-08-13 00:13:00,75.754,75.765,75.754,75.76,17600000.0
2008-08-13 00:14:00,75.739,75.76,75.739,75.743,11200000.0
2008-08-13 00:15:00,75.764,75.764,75.76,75.76,10600000.0
2008-08-13 00:16:00,75.76,75.766,75.756,75.766,11200000.0
2008-08-13 00:17:00,75.765,75.769,75.763,75.763,12800000.0
2008-08-13 00:18:00,75.764,75.771,75.763,75.764,11200000.0
2008-08-13 00:19:00,75.756,75.76,75.754,75.758,10600000.0
2008-08-13 00:20:00,75.75,75.754,75.682,75.733,14400000.0
2008-08-13 00:21:00,75.73,75.734,75.723,75.723,11200000.0
2008-08-13 00:22:00,75.719,75.731,75.715,75.715,17600000.0
2008-08-13 00:23:00,75.705,75.715,75.705,75.711,12800000.0
2008-08-13 00:24:00,75.716,75.719,75.705,75.707,17600000.0
2008-08-13 00:25:00,75.704,75.704,75.687,75.695,11200000.0
2008-08-13 00:26:00,75.7,75.712,75.698,75.698,11200000.0
2008-08-13 00:27:00,75.682,75.682,75.664,75.671,12800000.0
2008-08-13 00:28:00,75.674,75.686,75.674,75.674,12800000.0
2008-08-13 00:29:00,75.656,75.658,75.636,75.645,14400000.0
2008-08-13 00:30:00,75.656,75.657,75.638,75.64,12800000.0
2008-08-13 00:31:00,75.647,75.647,75.625,75.627,12800000.0
2008-08-13 00:32:00,75.604,75.604,75.584,75.585,14400000.0
2008-08-13 00:33:00,75.577,75.578,75.558,75.578,11200000.0
2008-08-13 00:34:00,75.567,75.569,75.559,75.565,17600000.0
2008-08-13 00:35:00,75.563,75.569,75.561,75.569,11200000.0
2008-08-13 00:36:00,75.566,75.566,75.542,75.542,12800000.0
2008-08-13 00:37:00,75.578,75.623,75.578,75.623,14400000.0
2008-08-13 00:38:00,75.624,75.635,75.624,75.63,13800000.0
2008-08-13 00:39:00,75.628,75.639,75.628,75.638,11200000.0
2008-08-13 00:40:00,75.638,75.64,75.63,75.635,12800000.0
2008-08-13 00:41:00,75.619,75.633,75.619,75.627,11200000.0
2008-08-13 00:42:00,75.646,75.648,75.63,75.643,11200000.0
2008-08-13 00:43:00,75.638,75.644,75.634,75.636,12200000.0
2008-08-13 00:44:00,75.631,75.648,75.631,75.648,18000000.0
2008-08-13 00:45:00,75.64,75.66,75.636,75.66,16400000.0
2008-08-13 00:46:00,75.673,75.673,75.664,75.664,16000000.0
2008-08-13 00:47:00,75.679,75.724,75.679,75.724,11200000.0
2008-08-13 00:48:00,75.736,75.749,75.735,75.735,11200000.0
2008-08-13 00:49:00,75.743,75.748,75.726,75.748,16000000.0
2008-08-13 00:50:00,75.749,75.763,75.749,75.763,11200000.0
2008-08-13 00:51:00,75.779,75.783,75.774,75.775,11200000.0
2008-08-13 00:52:00,75.783,75.788,75.778,75.779,14400000.0
2008-08-13 00:53:00,75.786,75.786,75.77,75.778,16000000.0
2008-08-13 00:54:00,75.768,75.768,75.683,75.683,16000000.0
2008-08-13 00:55:00,75.716,75.726,75.714,75.726,11200000.0
2008-08-13 00:56:00,75.729,75.729,75.693,75.693,14400000.0
2008-08-13 00:57:00,75.707,75.733,75.707,75.725,17600000.0
2008-08-13 00:58:00,75.732,75.732,75.716,75.722,11200000.0
2008-08-13 00:59:00,75.722,75.723,75.708,75.708,12800000.0
2008-08-13 01:00:00,75.678,75.69,75.678,75.69,11200000.0
2008-08-13 01:01:00,75.633,75.728,75.633,75.728,11200000.0
2008-08-13 01:02:00,75.747,75.75,75.741,75.749,11200000.0
2008-08-13 01:03:00,75.757,75.763,75.746,75.746,11200000.0
2008-08-13 01:04:00,75.763,75.764,75.756,75.756,11200000.0
2008-08-13 01:05:00,75.748,75.762,75.748,75.762,12800000.0
2008-08-13 01:06:00,75.754,75.775,75.754,75.775,11200000.0
2008-08-13 01:07:00,75.787,75.788,75.784,75.784,11200000.0
2008-08-13 01:08:00,75.793,75.795,75.78,75.792,11200000.0
2008-08-13 01:09:00,75.786,75.786,75.768,75.784,13200000.0
2008-08-13 01:10:00,75.787,75.787,75.777,75.78,17000000.0
2008-08-13 01:11:00,75.678,75.774,75.678,75.774,11200000.0
2008-08-13 01:12:00,75.786,75.786,75.769,75.771,12800000.0
2008-08-13 01:13:00,75.765,75.765,75.742,75.742,11200000.0
2008-08-13 01:14:00,75.749,75.758,75.749,75.758,11200000.0
2008-08-13 01:15:00,75.766,75.783,75.766,75.783,11600000.0
2008-08-13 01:16:00,75.78,75.789,75.78,75.78,11200000.0
2008-08-13 01:17:00,75.78,75.78,75.756,75.764,11200000.0
2008-08-13 01:18:00,75.759,75.759,75.747,75.747,11200000.0
2008-08-13 01:19:00,75.756,75.762,75.75,75.76,16000000.0
2008-08-13 01:20:00,75.753,75.753,75.729,75.729,16000000.0
2008-08-13 01:21:00,75.723,75.73,75.722,75.729,17600000.0
2008-08-13 01:22:00,75.721,75.727,75.707,75.707,12800000.0
2008-08-13 01:23:00,75.695,75.71,75.695,75.701,12800000.0
2008-08-13 01:24:00,75.71,75.728,75.71,75.727,12800000.0
2008-08-13 01:25:00,75.731,75.731,75.697,75.697,14400000.0
2008-08-13 01:26:00,75.691,75.693,75.681,75.685,11200000.0
2008-08-13 01:27:00,75.682,75.692,75.68,75.68,11200000.0
2008-08-13 01:28:00,75.693,75.703,75.688,75.696,17600000.0
2008-08-13 01:29:00,75.695,75.695,75.679,75.679,12800000.0
2008-08-13 01:30:00,75.649,75.666,75.649,75.659,11200000.0
2008-08-13 01:31:00,75.679,75.694,75.678,75.694,12800000.0
2008-08-13 01:32:00,75.699,75.703,75.699,75.702,11200000.0
2008-08-13 01:33:00,75.689,75.689,75.659,75.664,12800000.0
2008-08-13 01:34:00,75.654,75.654,75.637,75.64,17600000.0
2008-08-13 01:35:00,75.617,75.617,75.583,75.593,11200000.0
2008-08-13 01:36:00,75.615,75.623,75.608,75.62,12800000.0
2008-08-13 01:37:00,75.637,75.646,75.634,75.634,14400000.0
2008-08-13 01:38:00,75.642,75.647,75.632,75.643,17600000.0
2008-08-13 01:39:00,75.669,75.721,75.626,75.7,12800000.0
2008-08-13 01:40:00,75.683,75.683,75.67,75.67,12800000.0
2008-08-13 01:41:00,75.677,75.677,75.665,75.665,12800000.0
2008-08-13 01:42:00,75.68,75.693,75.68,75.689,11200000.0
2008-08-13 01:43:00,75.68,75.693,75.68,75.688,11200000.0
2008-08-13 01:44:00,75.676,75.686,75.669,75.669,11200000.0
2008-08-13 01:45:00,75.671,75.671,75.631,75.631,11200000.0
2008-08-13 01:46:00,75.627,75.635,75.626,75.633,11200000.0
2008-08-13 01:47:00,75.647,75.658,75.638,75.655,18000000.0
2008-08-13 01:48:00,75.675,75.675,75.656,75.668,12800000.0
2008-08-13 01:49:00,75.672,75.672,75.625,75.625,16000000.0
2008-08-13 01:50:00,75.627,75.627,75.61,75.617,16000000.0
2008-08-13 01:51:00,75.613,75.626,75.593,75.626,17600000.0
2008-08-13 01:52:00,75.628,75.641,75.628,75.641,12800000.0
2008-08-13 01:53:00,75.65,75.65,75.593,75.598,14400000.0
2008-08-13 01:54:00,75.586,75.613,75.583,75.613,12800000.0
2008-08-13 01:55:00,75.606,75.606,75.588,75.588,11200000.0
2008-08-13 01:56:00,75.6,75.634,75.6,75.622,16000000.0
2008-08-13 01:57:00,75.623,75.623,75.594,75.594,11200000.0
2008-08-13 01:58:00,75.619,75.631,75.616,75.631,17600000.0
2008-08-13 01:59:00,75.635,75.635,75.618,75.618,12800000.0
2008-08-13 02:00:00,75.591,75.591,75.556,75.556,11200000.0
2008-08-13 02:01:00,75.565,75.584,75.565,75.584,11200000.0
2008-08-13 02:02:00,75.583,75.592,75.577,75.592,19200000.0
2008-08-13 02:03:00,75.596,75.609,75.596,75.609,12800000.0
2008-08-13 02:04:00,75.616,75.629,75.616,75.629,8000000.0
2008-08-13 02:05:00,75.621,75.631,75.618,75.628,12800000.0
2008-08-13 02:06:00,75.627,75.627,75.603,75.603,8000000.0
2008-08-13 02:07:00,75.602,75.602,75.587,75.588,20800000.0
2008-08-13 02:08:00,75.578,75.583,75.565,75.565,17600000.0
2008-08-13 02:09:00,75.565,75.565,75.537,75.544,14400000.0
2008-08-13 02:10:00,75.544,75.555,75.542,75.542,12800000.0
2008-08-13 02:11:00,75.536,75.536,75.488,75.489,13200000.0
2008-08-13 02:12:00,75.489,75.493,75.465,75.465,12800000.0
2008-08-13 02:13:00,75.453,75.473,75.453,75.455,16000000.0
2008-08-13 02:14:00,75.471,75.471,75.423,75.43,12800000.0
2008-08-13 02:15:00,75.382,75.382,75.347,75.347,11200000.0
2008-08-13 02:16:00,75.341,75.353,75.338,75.351,13200000.0
2008-08-13 02:17:00,75.334,75.334,75.304,75.304,11200000.0
2008-08-13 02:18:00,75.307,75.318,75.304,75.31,12800000.0
2008-08-13 02:19:00,75.279,75.28,75.27,75.279,11200000.0
2008-08-13 02:20:00,75.28,75.314,75.278,75.314,14400000.0
2008-08-13 02:21:00,75.329,75.356,75.326,75.356,17600000.0
2008-08-13 02:22:00,75.364,75.369,75.364,75.364,12800000.0
2008-08-13 02:23:00,75.348,75.357,75.344,75.351,11200000.0
2008-08-13 02:24:00,75.351,75.385,75.351,75.385,12800000.0
2008-08-13 02:25:00,75.39,75.39,75.382,75.389,24000000.0
2008-08-13 02:26:00,75.364,75.371,75.334,75.334,10600000.0
2008-08-13 02:27:00,75.332,75.332,75.304,75.304,12800000.0
2008-08-13 02:28:00,75.275,75.277,75.261,75.271,11200000.0
2008-08-13 02:29:00,75.273,75.275,75.267,75.272,11200000.0
2008-08-13 02:30:00,75.275,75.341,75.275,75.341,15400000.0
2008-08-13 02:31:00,75.344,75.344,75.334,75.344,14400000.0
2008-08-13 02:32:00,75.342,75.354,75.34,75.353,16400000.0
2008-08-13 02:33:00,75.359,75.435,75.359,75.435,11200000.0
2008-08-13 02:34:00,75.459,75.464,75.459,75.461,11200000.0
2008-08-13 02:35:00,75.452,75.452,75.413,75.418,12800000.0
2008-08-13 02:36:00,75.416,75.433,75.414,75.433,11200000.0
2008-08-13 02:37:00,75.432,75.432,75.413,75.418,12800000.0
2008-08-13 02:38:00,75.419,75.419,75.39,75.39,11600000.0
2008-08-13 02:39:00,75.394,75.403,75.394,75.4,11200000.0
2008-08-13 02:40:00,75.417,75.443,75.417,75.443,11200000.0
2008-08-13 02:41:00,75.455,75.475,75.455,75.475,13200000.0
2008-08-13 02:42:00,75.475,75.49,75.474,75.475,12800000.0
2008-08-13 02:43:00,75.462,75.462,75.433,75.441,25600000.0
2008-08-13 02:44:00,75.433,75.445,75.433,75.445,17600000.0
2008-08-13 02:45:00,75.435,75.435,75.422,75.427,16000000.0
2008-08-13 02:46:00,75.415,75.418,75.404,75.407,17600000.0
2008-08-13 02:47:00,75.374,75.386,75.369,75.373,16000000.0
2008-08-13 02:48:00,75.345,75.345,75.332,75.333,11200000.0
2008-08-13 02:49:00,75.325,75.325,75.297,75.297,16000000.0
2008-08-13 02:50:00,75.334,75.353,75.334,75.352,16000000.0
2008-08-13 02:51:00,75.333,75.342,75.3,75.3,16000000.0
2008-08-13 02:52:00,75.304,75.304,75.29,75.29,11200000.0
2008-08-13 02:53:00,75.294,75.305,75.239,75.294,12800000.0
2008-08-13 02:54:00,75.284,75.302,75.284,75.296,12800000.0
2008-08-13 02:55:00,75.305,75.324,75.305,75.323,12800000.0
2008-08-13 02:56:00,75.308,75.308,75.29,75.29,22400000.0
2008-08-13 02:57:00,75.284,75.288,75.235,75.235,11200000.0
2008-08-13 02:58:00,75.218,75.218,75.188,75.188,9600000.0
2008-08-13 02:59:00,75.182,75.182,75.159,75.159,16000000.0
2008-08-13 03:00:00,75.167,75.197,75.167,75.194,11200000.0
2008-08-13 03:01:00,75.171,75.173,75.148,75.167,12200000.0
2008-08-13 03:02:00,75.147,75.163,75.147,75.157,12800000.0
2008-08-13 03:03:00,75.152,75.176,75.152,75.176,12800000.0
2008-08-13 03:04:00,75.185,75.214,75.185,75.21,28800000.0
2008-08-13 03:05:00,75.233,75.247,75.232,75.238,17600000.0
2008-08-13 03:06:00,75.244,75.244,75.214,75.214,17600000.0
2008-08-13 03:07:00,75.206,75.224,75.206,75.224,11200000.0
2008-08-13 03:08:00,75.232,75.248,75.232,75.248,17600000.0
2008-08-13 03:09:00,75.253,75.267,75.246,75.267,14400000.0
2008-08-13 03:10:00,75.267,75.288,75.267,75.288,16000000.0
2008-08-13 03:11:00,75.303,75.31,75.286,75.286,12800000.0
2008-08-13 03:12:00,75.271,75.271,75.252,75.255,12800000.0
2008-08-13 03:13:00,75.26,75.274,75.26,75.266,14400000.0
2008-08-13 03:14:00,75.259,75.264,75.246,75.246,11200000.0
2008-08-13 03:15:00,75.235,75.238,75.219,75.238,17600000.0
2008-08-13 03:16:00,75.229,75.24,75.218,75.218,11200000.0
2008-08-13 03:17:00,75.226,75.226,75.176,75.176,12800000.0
2008-08-13 03:18:00,75.17,75.186,75.17,75.186,12200000.0
2008-08-13 03:19:00,75.194,75.197,75.184,75.197,16000000.0
2008-08-13 03:20:00,75.204,75.216,75.204,75.205,9600000.0
2008-08-13 03:21:00,75.192,75.195,75.186,75.195,11200000.0
2008-08-13 03:22:00,75.196,75.243,75.196,75.243,12800000.0
2008-08-13 03:23:00,75.216,75.224,75.213,75.218,18000000.0
2008-08-13 03:24:00,75.226,75.25,75.223,75.238,28200000.0
2008-08-13 03:25:00,75.249,75.249,75.226,75.226,19200000.0
2008-08-13 03:26:00,75.208,75.208,75.192,75.192,12200000.0
2008-08-13 03:27:00,75.192,75.192,75.171,75.18,12800000.0
2008-08-13 03:28:00,75.187,75.196,75.186,75.188,11200000.0
2008-08-13 03:29:00,75.179,75.179,75.142,75.142,11200000.0
2008-08-13 03:30:00,75.164,75.174,75.164,75.17,12800000.0
2008-08-13 03:31:00,75.166,75.195,75.166,75.195,32000000.0
2008-08-13 03:32:00,75.229,75.229,75.215,75.215,17600000.0
2008-08-13 03:33:00,75.223,75.244,75.223,75.244,12800000.0
2008-08-13 03:34:00,75.236,75.236,75.221,75.223,12800000.0
2008-08-13 03:35:00,75.214,75.214,75.2,75.206,14400000.0
2008-08-13 03:36:00,75.198,75.198,75.194,75.198,11200000.0
2008-08-13 03:37:00,75.194,75.217,75.192,75.192,17600000.0
2008-08-13 03:38:00,75.211,75.213,75.205,75.211,12800000.0
2008-08-13 03:39:00,75.193,75.199,75.193,75.198,17600000.0
2008-08-13 03:40:00,75.21,75.214,75.206,75.214,12800000.0
2008-08-13 03:41:00,75.225,75.225,75.211,75.211,12800000.0
2008-08-13 03:42:00,75.188,75.198,75.179,75.18,17600000.0
2008-08-13 03:43:00,75.167,75.172,75.153,75.153,14400000.0
2008-08-13 03:44:00,75.15,75.15,75.122,75.122,28800000.0
2008-08-13 03:45:00,75.139,75.154,75.139,75.147,14400000.0
2008-08-13 03:46:00,75.107,75.107,75.054,75.055,12800000.0
2008-08-13 03:47:00,75.055,75.081,75.055,75.071,12800000.0
2008-08-13 03:48:00,75.072,75.072,75.046,75.046,16000000.0
2008-08-13 03:49:00,75.078,75.087,75.071,75.082,12800000.0
2008-08-13 03:50:00,75.075,75.083,75.072,75.082,12800000.0
2008-08-13 03:51:00,75.109,75.121,75.109,75.109,12800000.0
2008-08-13 03:52:00,75.107,75.107,75.091,75.091,12800000.0
2008-08-13 03:53:00,75.102,75.108,75.101,75.106,11200000.0
2008-08-13 03:54:00,75.116,75.121,75.111,75.116,11200000.0
2008-08-13 03:55:00,75.105,75.105,75.081,75.081,9600000.0
2008-08-13 03:56:00,75.085,75.109,75.085,75.109,12800000.0
2008-08-13 03:57:00,75.101,75.107,75.077,75.105,11200000.0
2008-08-13 03:58:00,75.104,75.104,75.094,75.102,13200000.0
2008-08-13 03:59:00,75.105,75.117,75.105,75.11,17600000.0
2008-08-13 04:00:00,75.121,75.14,75.121,75.128,14400000.0
2008-08-13 04:01:00,75.125,75.125,75.1,75.123,11200000.0
2008-08-13 04:02:00,75.117,75.122,75.106,75.122,12800000.0
2008-08-13 04:03:00,75.03,75.157,75.03,75.126,11200000.0
2008-08-13 04:04:00,75.081,75.104,75.074,75.104,12800000.0
2008-08-13 04:05:00,75.115,75.125,75.096,75.11,14400000.0
2008-08-13 04:06:00,75.08,75.119,75.08,75.116,14400000.0
2008-08-13 04:07:00,75.114,75.114,75.059,75.059,12800000.0
2008-08-13 04:08:00,75.05,75.05,75.024,75.024,12800000.0
2008-08-13 04:09:00,74.99,74.99,74.912,74.912,11200000.0
2008-08-13 04:10:00,74.89,74.902,74.884,74.889,16000000.0
2008-08-13 04:11:00,74.875,74.916,74.875,74.916,17600000.0
2008-08-13 04:12:00,74.915,74.915,74.883,74.885,12800000.0
2008-08-13 04:13:00,74.862,74.862,74.774,74.774,17000000.0
2008-08-13 04:14:00,74.687,74.687,74.567,74.567,11200000.0
2008-08-13 04:15:00,74.521,74.521,74.418,74.418,16000000.0
2008-08-13 04:16:00,74.41,74.424,74.41,74.418,14400000.0
2008-08-13 04:17:00,74.412,74.426,74.402,74.402,17600000.0
2008-08-13 04:18:00,74.381,74.381,74.315,74.315,12800000.0
2008-08-13 04:19:00,74.21,74.245,74.21,74.216,35200000.0
2008-08-13 04:20:00,74.23,74.23,74.137,74.137,12800000.0
2008-08-13 04:21:00,74.094,74.094,74.073,74.073,11200000.0
2008-08-13 04:22:00,74.027,74.075,73.989,74.075,12800000.0
2008-08-13 04:23:00,74.082,74.093,74.08,74.08,12200000.0
2008-08-13 04:24:00,74.039,74.071,74.029,74.071,16000000.0
2008-08-13 04:25:00,74.08,74.115,74.08,74.111,16000000.0
2008-08-13 04:26:00,74.088,74.128,74.088,74.128,12800000.0
2008-08-13 04:27:00,74.145,74.149,74.135,74.147,17600000.0
2008-08-13 04:28:00,74.14,74.184,74.134,74.184,13200000.0
2008-08-13 04:29:00,74.186,74.24,74.186,74.24,16000000.0
2008-08-13 04:30:00,74.2,74.202,74.148,74.148,11200000.0
2008-08-13 04:31:00,74.172,74.18,74.157,74.179,16000000.0
2008-08-13 04:32:00,74.2,74.206,74.198,74.204,17600000.0
2008-08-13 04:33:00,74.208,74.229,74.208,74.225,12800000.0
2008-08-13 04:34:00,74.238,74.287,74.238,74.287,14400000.0
2008-08-13 04:35:00,74.336,74.365,74.336,74.365,11200000.0
2008-08-13 04:36:00,74.388,74.438,74.388,74.438,11200000.0
2008-08-13 04:37:00,74.452,74.452,74.439,74.44,11200000.0
2008-08-13 04:38:00,74.429,74.429,74.385,74.385,15400000.0
2008-08-13 04:39:00,74.375,74.42,74.372,74.42,14400000.0
2008-08-13 04:40:00,74.481,74.502,74.48,74.487,12800000.0
2008-08-13 04:41:00,74.48,74.541,74.48,74.54,11200000.0
2008-08-13 04:42:00,74.544,74.598,74.544,74.575,11200000.0
2008-08-13 04:43:00,74.568,74.625,74.568,74.621,17600000.0
2008-08-13 04:44:00,74.629,74.655,74.629,74.655,11200000.0
2008-08-13 04:45:00,74.659,74.659,74.637,74.645,8000000.0
2008-08-13 04:46:00,74.655,74.655,74.618,74.618,12200000.0
2008-08-13 04:47:00,74.608,74.608,74.567,74.569,16000000.0
2008-08-13 04:48:00,74.569,74.621,74.569,74.621,11200000.0
2008-08-13 04:49:00,74.625,74.628,74.618,74.618,12800000.0
2008-08-13 04:50:00,74.575,74.575,74.543,74.543,17600000.0
2008-08-13 04:51:00,74.554,74.562,74.546,74.562,14800000.0
2008-08-13 04:52:00,74.545,74.545,74.533,74.533,12800000.0
2008-08-13 04:53:00,74.507,74.507,74.42,74.42,12800000.0
2008-08-13 04:54:00,74.442,74.449,74.438,74.447,33600000.0
2008-08-13 04:55:00,74.442,74.444,74.431,74.444,11200000.0
2008-08-13 04:56:00,74.461,74.466,74.451,74.462,16000000.0
2008-08-13 04:57:00,74.456,74.475,74.456,74.46,17000000.0
2008-08-13 04:58:00,74.462,74.479,74.462,74.467,14400000.0
2008-08-13 04:59:00,74.472,74.482,74.466,74.477,17600000.0
2008-08-13 05:00:00,74.443,74.443,74.427,74.431,18000000.0
2008-08-13 05:01:00,74.438,74.466,74.438,74.466,13800000.0
2008-08-13 05:02:00,74.482,74.493,74.474,74.493,17600000.0
2008-08-13 05:03:00,74.5,74.5,74.489,74.489,17600000.0
2008-08-13 05:04:00,74.495,74.502,74.492,74.498,12800000.0
2008-08-13 05:05:00,74.5,74.517,74.5,74.509,12800000.0
2008-08-13 05:06:00,74.524,74.524,74.481,74.485,17600000.0
2008-08-13 05:07:00,74.478,74.494,74.468,74.491,11200000.0
2008-08-13 05:08:00,74.493,74.505,74.49,74.497,11200000.0
2008-08-13 05:09:00,74.477,74.477,74.455,74.455,11200000.0
2008-08-13 05:10:00,74.45,74.45,74.444,74.445,12800000.0
2008-08-13 05:11:00,74.465,74.475,74.465,74.474,11200000.0
2008-08-13 05:12:00,74.461,74.467,74.455,74.455,17600000.0
2008-08-13 05:13:00,74.462,74.466,74.452,74.463,11200000.0
2008-08-13 05:14:00,74.451,74.463,74.442,74.463,16000000.0
2008-08-13 05:15:00,74.469,74.471,74.462,74.466,12800000.0
2008-08-13 05:16:00,74.469,74.482,74.467,74.469,16000000.0
2008-08-13 05:17:00,74.483,74.484,74.479,74.481,8000000.0
2008-08-13 05:18:00,74.471,74.471,74.456,74.464,11200000.0
2008-08-13 05:19:00,74.463,74.482,74.463,74.476,17600000.0
2008-08-13 05:20:00,74.481,74.489,74.478,74.478,12800000.0
2008-08-13 05:21:00,74.49,74.49,74.478,74.485,17600000.0
2008-08-13 05:22:00,74.473,74.475,74.466,74.466,25600000.0
2008-08-13 05:23:00,74.467,74.476,74.467,74.476,43200000.0
2008-08-13 05:24:00,74.485,74.498,74.482,74.482,12200000.0
2008-08-13 05:25:00,74.488,74.497,74.48,74.497,12800000.0
2008-08-13 05:26:00,74.479,74.479,74.469,74.469,11200000.0
2008-08-13 05:27:00,74.431,74.474,74.427,74.474,12800000.0
2008-08-13 05:28:00,74.46,74.486,74.46,74.486,11200000.0
2008-08-13 05:29:00,74.486,74.486,74.471,74.482,17000000.0
2008-08-13 05:30:00,74.478,74.488,74.476,74.488,16000000.0
2008-08-13 05:31:00,74.491,74.499,74.475,74.475,11200000.0
2008-08-13 05:32:00,74.47,74.471,74.466,74.471,12800000.0
2008-08-13 05:33:00,74.48,74.483,74.451,74.451,11200000.0
2008-08-13 05:34:00,74.474,74.481,74.467,74.481,16000000.0
2008-08-13 05:35:00,74.474,74.479,74.474,74.478,11200000.0
2008-08-13 05:36:00,74.506,74.506,74.471,74.477,12800000.0
2008-08-13 05:37:00,74.488,74.522,74.488,74.522,13200000.0
2008-08-13 05:38:00,74.527,74.575,74.527,74.575,17600000.0
2008-08-13 05:39:00,74.609,74.616,74.605,74.605,12800000.0
2008-08-13 05:40:00,74.62,74.673,74.62,74.673,12800000.0
2008-08-13 05:41:00,74.71,74.717,74.708,74.715,11200000.0
2008-08-13 05:42:00,74.726,74.727,74.721,74.721,11200000.0
2008-08-13 05:43:00,74.734,74.743,74.734,74.738,17600000.0
2008-08-13 05:44:00,74.725,74.725,74.71,74.71,14400000.0
2008-08-13 05:45:00,74.688,74.689,74.671,74.689,12800000.0
2008-08-13 05:46:00,74.698,74.7,74.679,74.679,12800000.0
2008-08-13 05:47:00,74.698,74.699,74.693,74.698,12800000.0
2008-08-13 05:48:00,74.693,74.695,74.688,74.69,11200000.0
2008-08-13 05:49:00,74.688,74.697,74.688,74.693,12800000.0
2008-08-13 05:50:00,74.703,74.717,74.701,74.716,12800000.0
2008-08-13 05:51:00,74.725,74.725,74.702,74.715,16000000.0
2008-08-13 05:52:00,74.709,74.711,74.694,74.711,16000000.0
2008-08-13 05:53:00,74.721,74.721,74.702,74.702,12800000.0
2008-08-13 05:54:00,74.703,74.703,74.651,74.651,11200000.0
2008-08-13 05:55:00,74.636,74.638,74.628,74.638,16000000.0
2008-08-13 05:56:00,74.637,74.643,74.635,74.643,17600000.0
2008-08-13 05:57:00,74.647,74.649,74.636,74.636,11200000.0
2008-08-13 05:58:00,74.633,74.666,74.631,74.665,11200000.0
2008-08-13 05:59:00,74.68,74.688,74.676,74.679,17600000.0
2008-08-13 06:00:00,74.664,74.666,74.64,74.64,12200000.0
2008-08-13 06:01:00,74.621,74.63,74.621,74.623,8000000.0
2008-08-13 06:02:00,74.634,74.634,74.622,74.622,17600000.0
2008-08-13 06:03:00,74.627,74.639,74.627,74.639,13200000.0
2008-08-13 06:04:00,74.642,74.662,74.633,74.633,12800000.0
2008-08-13 06:05:00,74.666,74.695,74.666,74.694,11200000.0
2008-08-13 06:06:00,74.703,74.704,74.697,74.7,11200000.0
2008-08-13 06:07:00,74.695,74.7,74.694,74.695,11200000.0
2008-08-13 06:08:00,74.684,74.714,74.684,74.714,17600000.0
2008-08-13 06:09:00,74.73,74.74,74.728,74.739,12800000.0
2008-08-13 06:10:00,74.738,74.746,74.737,74.737,11200000.0
2008-08-13 06:11:00,74.728,74.746,74.727,74.745,34600000.0
2008-08-13 06:12:00,74.74,74.747,74.74,74.74,11200000.0
2008-08-13 06:13:00,74.741,74.746,74.731,74.744,14400000.0
2008-08-13 06:14:00,74.734,74.734,74.717,74.717,17600000.0
2008-08-13 06:15:00,74.726,74.732,74.723,74.73,17600000.0
2008-08-13 06:16:00,74.718,74.733,74.712,74.733,14400000.0
2008-08-13 06:17:00,74.737,74.748,74.721,74.748,14400000.0
2008-08-13 06:18:00,74.753,74.765,74.67,74.752,11200000.0
2008-08-13 06:19:00,74.766,74.778,74.766,74.777,9600000.0
2008-08-13 06:20:00,74.787,74.797,74.782,74.782,12800000.0
2008-08-13 06:21:00,74.775,74.79,74.775,74.786,14400000.0
2008-08-13 06:22:00,74.79,74.79,74.771,74.788,16000000.0
2008-08-13 06:23:00,74.775,74.783,74.775,74.783,11200000.0
2008-08-13 06:24:00,74.777,74.778,74.771,74.772,14400000.0
2008-08-13 06:25:00,74.77,74.785,74.769,74.785,17000000.0
2008-08-13 06:26:00,74.779,74.785,74.773,74.783,11200000.0
2008-08-13 06:27:00,74.775,74.784,74.774,74.78,14400000.0
2008-08-13 06:28:00,74.789,74.824,74.789,74.824,16000000.0
2008-08-13 06:29:00,74.828,74.828,74.814,74.814,12800000.0
2008-08-13 06:30:00,74.815,74.832,74.815,74.832,26600000.0
2008-08-13 06:31:00,74.827,74.827,74.81,74.822,11200000.0
2008-08-13 06:32:00,74.825,74.836,74.825,74.831,22400000.0
2008-08-13 06:33:00,74.83,74.836,74.822,74.823,24000000.0
2008-08-13 06:34:00,74.815,74.816,74.811,74.811,17600000.0
2008-08-13 06:35:00,74.773,74.79,74.773,74.79,11200000.0
2008-08-13 06:36:00,74.797,74.799,74.787,74.794,12800000.0
2008-08-13 06:37:00,74.776,74.782,74.764,74.781,12800000.0
2008-08-13 06:38:00,74.794,74.8,74.789,74.8,8000000.0
2008-08-13 06:39:00,74.799,74.814,74.79,74.79,14400000.0
2008-08-13 06:40:00,74.8,74.806,74.797,74.797,11200000.0
2008-08-13 06:41:00,74.809,74.817,74.807,74.807,11200000.0
2008-08-13 06:42:00,74.806,74.819,74.805,74.819,14400000.0
2008-08-13 06:43:00,74.821,74.829,74.82,74.829,19200000.0
2008-08-13 06:44:00,74.813,74.82,74.812,74.82,11200000.0
2008-08-13 06:45:00,74.825,74.83,74.815,74.826,12800000.0
2008-08-13 06:46:00,74.83,74.843,74.825,74.825,16000000.0
2008-08-13 06:47:00,74.837,74.852,74.837,74.852,12800000.0
2008-08-13 06:48:00,74.824,74.854,74.824,74.835,12800000.0
2008-08-13 06:49:00,74.86,74.86,74.851,74.851,12800000.0
2008-08-13 06:50:00,74.839,74.853,74.839,74.853,9600000.0
2008-08-13 06:51:00,74.853,74.853,74.844,74.852,16000000.0
2008-08-13 06:52:00,74.847,74.859,74.841,74.859,13800000.0
2008-08-13 06:53:00,74.873,74.885,74.873,74.874,12800000.0
2008-08-13 06:54:00,74.852,74.875,74.852,74.874,9600000.0
2008-08-13 06:55:00,74.872,74.882,74.869,74.876,14400000.0
2008-08-13 06:56:00,74.873,74.873,74.859,74.87,12800000.0
2008-08-13 06:57:00,74.866,74.874,74.866,74.868,16000000.0
2008-08-13 06:58:00,74.864,74.872,74.859,74.872,11200000.0
2008-08-13 06:59:00,74.878,74.883,74.874,74.878,17600000.0
2008-08-13 07:00:00,74.898,74.904,74.898,74.904,11600000.0
2008-08-13 07:01:00,74.886,74.897,74.879,74.895,16000000.0
2008-08-13 07:02:00,74.883,74.885,74.879,74.882,12800000.0
2008-08-13 07:03:00,74.876,74.876,74.861,74.871,12800000.0
2008-08-13 07:04:00,74.876,74.877,74.857,74.859,11200000.0
2008-08-13 07:05:00,74.865,74.879,74.861,74.861,13200000.0
2008-08-13 07:06:00,74.876,74.888,74.87,74.888,16400000.0
2008-08-13 07:07:00,74.885,74.892,74.882,74.882,12800000.0
2008-08-13 07:08:00,74.886,74.886,74.876,74.876,28800000.0
2008-08-13 07:09:00,74.883,74.883,74.878,74.879,16000000.0
2008-08-13 07:10:00,74.887,74.894,74.887,74.894,6400000.0
2008-08-13 07:11:00,74.898,74.898,74.89,74.893,17600000.0
2008-08-13 07:12:00,74.885,74.9,74.885,74.9,8000000.0
2008-08-13 07:13:00,74.903,74.914,74.903,74.912,14400000.0
2008-08-13 07:14:00,74.887,74.895,74.874,74.895,12800000.0
2008-08-13 07:15:00,74.901,74.908,74.899,74.908,11200000.0
2008-08-13 07:16:00,74.905,74.917,74.905,74.917,13800000.0
2008-08-13 07:17:00,74.919,74.934,74.919,74.93,11200000.0
2008-08-13 07:18:00,74.921,74.93,74.921,74.93,14400000.0
2008-08-13 07:19:00,74.942,74.956,74.942,74.948,11200000.0
2008-08-13 07:20:00,74.966,74.99,74.96,74.99,14400000.0
2008-08-13 07:21:00,75.011,75.012,74.985,74.985,12800000.0
2008-08-13 07:22:00,74.992,75.019,74.992,75.019,8000000.0
2008-08-13 07:23:00,75.023,75.023,74.995,74.999,15400000.0
2008-08-13 07:24:00,74.995,75.002,74.995,74.996,11200000.0
2008-08-13 07:25:00,75.006,75.006,74.973,74.973,11200000.0
2008-08-13 07:26:00,74.969,74.995,74.969,74.995,12800000.0
2008-08-13 07:27:00,75.0,75.002,74.994,75.002,12800000.0
2008-08-13 07:28:00,74.995,74.995,74.975,74.975,4800000.0
2008-08-13 07:29:00,74.966,74.986,74.966,74.986,27600000.0
2008-08-13 07:30:00,74.994,75.012,74.994,75.006,12800000.0
2008-08-13 07:31:00,75.026,75.081,75.026,75.081,11200000.0
2008-08-13 07:32:00,75.072,75.085,75.019,75.019,12600000.0
2008-08-13 07:33:00,74.996,74.996,74.979,74.981,16000000.0
2008-08-13 07:34:00,74.988,74.988,74.976,74.976,11200000.0
2008-08-13 07:35:00,74.994,74.994,74.982,74.982,16000000.0
2008-08-13 07:36:00,74.973,74.978,74.965,74.971,12800000.0
2008-08-13 07:37:00,74.972,74.984,74.972,74.977,14400000.0
2008-08-13 07:38:00,74.98,74.98,74.954,74.961,16000000.0
2008-08-13 07:39:00,74.951,74.958,74.933,74.933,19600000.0
2008-08-13 07:40:00,74.954,74.963,74.954,74.96,10600000.0
2008-08-13 07:41:00,74.964,74.964,74.932,74.935,32000000.0
2008-08-13 07:42:00,74.932,74.945,74.931,74.945,33600000.0
2008-08-13 07:43:00,74.97,74.97,74.945,74.945,28800000.0
2008-08-13 07:44:00,74.928,74.942,74.927,74.927,17600000.0
2008-08-13 07:45:00,74.946,74.959,74.896,74.959,14400000.0
2008-08-13 07:46:00,74.964,75.0,74.964,74.995,27200000.0
2008-08-13 07:47:00,75.001,75.007,75.0,75.006,11200000.0
2008-08-13 07:48:00,75.007,75.014,75.007,75.014,11200000.0
2008-08-13 07:49:00,75.006,75.006,74.992,75.003,16000000.0
2008-08-13 07:50:00,75.001,75.001,74.99,74.99,11200000.0
2008-08-13 07:51:00,74.976,74.999,74.976,74.999,38800000.0
2008-08-13 07:52:00,74.999,74.999,74.966,74.966,9600000.0
2008-08-13 07:53:00,74.96,74.96,74.933,74.933,11200000.0
2008-08-13 07:54:00,74.927,74.93,74.916,74.916,12800000.0
2008-08-13 07:55:00,74.874,74.874,74.85,74.85,30800000.0
2008-08-13 07:56:00,74.832,74.832,74.81,74.812,16000000.0
2008-08-13 07:57:00,74.807,74.808,74.793,74.808,17000000.0
2008-08-13 07:58:00,74.818,74.838,74.818,74.838,11200000.0
2008-08-13 07:59:00,74.848,74.883,74.841,74.883,17600000.0
2008-08-13 08:00:00,74.917,74.934,74.914,74.934,12800000.0
2008-08-13 08:01:00,74.926,74.926,74.909,74.924,11200000.0
2008-08-13 08:02:00,74.922,74.936,74.922,74.936,9600000.0
2008-08-13 08:03:00,74.943,74.971,74.943,74.968,16000000.0
2008-08-13 08:04:00,74.98,74.98,74.959,74.972,11200000.0
2008-08-13 08:05:00,74.974,74.974,74.939,74.939,12800000.0
2008-08-13 08:06:00,74.978,75.008,74.978,75.008,12800000.0
2008-08-13 08:07:00,75.03,75.036,75.018,75.025,16000000.0
2008-08-13 08:08:00,75.034,75.037,75.02,75.035,12800000.0
2008-08-13 08:09:00,75.024,75.025,75.014,75.025,12800000.0
2008-08-13 08:10:00,75.036,75.036,75.016,75.023,30400000.0
2008-08-13 08:11:00,75.038,75.051,75.038,75.048,12800000.0
2008-08-13 08:12:00,75.046,75.056,75.045,75.052,17600000.0
2008-08-13 08:13:00,75.072,75.083,75.072,75.082,14400000.0
2008-08-13 08:14:00,75.09,75.09,75.069,75.079,16000000.0
2008-08-13 08:15:00,75.064,75.07,75.053,75.066,11200000.0
2008-08-13 08:16:00,75.077,75.103,75.077,75.103,19200000.0
2008-08-13 08:17:00,75.106,75.129,75.105,75.129,11200000.0
2008-08-13 08:18:00,75.133,75.133,75.114,75.122,11200000.0
2008-08-13 08:19:00,75.103,75.111,75.1,75.1,11200000.0
2008-08-13 08:20:00,75.12,75.136,75.12,75.125,12800000.0
2008-08-13 08:21:00,75.099,75.099,75.081,75.081,11200000.0
2008-08-13 08:22:00,75.086,75.086,75.068,75.068,11200000.0
2008-08-13 08:23:00,75.081,75.085,75.073,75.085,16000000.0
2008-08-13 08:24:00,75.073,75.099,75.073,75.087,17000000.0
2008-08-13 08:25:00,75.068,75.074,75.062,75.073,12800000.0
2008-08-13 08:26:00,75.064,75.074,75.064,75.074,11200000.0
2008-08-13 08:27:00,75.077,75.089,75.074,75.074,11200000.0
2008-08-13 08:28:00,75.1,75.12,75.1,75.108,12800000.0
2008-08-13 08:29:00,75.117,75.139,75.117,75.139,11200000.0
2008-08-13 08:30:00,75.148,75.148,75.125,75.125,12800000.0
2008-08-13 08:31:00,75.13,75.13,75.109,75.119,12800000.0
2008-08-13 08:32:00,75.123,75.123,75.116,75.122,14400000.0
2008-08-13 08:33:00,75.133,75.179,75.133,75.172,41600000.0
2008-08-13 08:34:00,75.163,75.163,75.136,75.138,11200000.0
2008-08-13 08:35:00,75.145,75.148,75.135,75.148,48400000.0
2008-08-13 08:36:00,75.142,75.142,75.117,75.13,16000000.0
2008-08-13 08:37:00,75.121,75.121,75.107,75.112,14400000.0
2008-08-13 08:38:00,75.109,75.112,75.103,75.106,17600000.0
2008-08-13 08:39:00,75.122,75.131,75.113,75.131,14400000.0
2008-08-13 08:40:00,75.133,75.159,75.133,75.159,11200000.0
2008-08-13 08:41:00,75.156,75.159,75.129,75.159,32000000.0
2008-08-13 08:42:00,75.151,75.151,75.124,75.124,14400000.0
2008-08-13 08:43:00,75.108,75.117,75.088,75.117,12800000.0
2008-08-13 08:44:00,75.157,75.176,75.15,75.168,16000000.0
2008-08-13 08:45:00,75.185,75.204,75.173,75.204,12800000.0
2008-08-13 08:46:00,75.231,75.237,75.229,75.237,12200000.0
2008-08-13 08:47:00,75.242,75.261,75.242,75.261,23400000.0
2008-08-13 08:48:00,75.277,75.316,75.277,75.316,30400000.0
2008-08-13 08:49:00,75.348,75.351,75.34,75.34,8400000.0
2008-08-13 08:50:00,75.336,75.356,75.336,75.35,12800000.0
2008-08-13 08:51:00,75.319,75.319,75.265,75.265,22400000.0
2008-08-13 08:52:00,75.26,75.264,75.228,75.228,34600000.0
2008-08-13 08:53:00,75.213,75.213,75.19,75.204,55800000.0
2008-08-13 08:54:00,75.204,75.204,75.166,75.167,22400000.0
2008-08-13 08:55:00,75.151,75.151,75.132,75.132,17600000.0
2008-08-13 08:56:00,75.143,75.172,75.143,75.172,14400000.0
2008-08-13 08:57:00,75.187,75.221,75.187,75.221,43200000.0
2008-08-13 08:58:00,75.225,75.252,75.225,75.252,18600000.0
2008-08-13 08:59:00,75.254,75.274,75.237,75.274,14400000.0
2008-08-13 09:00:00,75.286,75.289,75.273,75.278,32000000.0
2008-08-13 09:01:00,75.283,75.351,75.283,75.351,32000000.0
2008-08-13 09:02:00,75.366,75.409,75.366,75.409,19200000.0
2008-08-13 09:03:00,75.421,75.464,75.421,75.464,16000000.0
2008-08-13 09:04:00,75.468,75.52,75.468,75.52,22400000.0
2008-08-13 09:05:00,75.553,75.643,75.553,75.643,19200000.0
2008-08-13 09:06:00,75.673,75.722,75.673,75.722,30400000.0
2008-08-13 09:07:00,75.757,75.785,75.753,75.753,19600000.0
2008-08-13 09:08:00,75.705,75.705,75.68,75.682,12800000.0
2008-08-13 09:09:00,75.671,75.675,75.661,75.665,46400000.0
2008-08-13 09:10:00,75.651,75.651,75.591,75.594,24000000.0
2008-08-13 09:11:00,75.59,75.593,75.576,75.59,28800000.0
2008-08-13 09:12:00,75.568,75.568,75.529,75.541,14800000.0
2008-08-13 09:13:00,75.54,75.54,75.53,75.539,12800000.0
2008-08-13 09:14:00,75.537,75.538,75.521,75.538,12800000.0
2008-08-13 09:15:00,75.525,75.525,75.514,75.514,30400000.0
2008-08-13 09:16:00,75.521,75.558,75.521,75.558,49600000.0
2008-08-13 09:17:00,75.564,75.604,75.564,75.604,78400000.0
2008-08-13 09:18:00,75.611,75.631,75.608,75.623,72000000.0
2008-08-13 09:19:00,75.61,75.622,75.61,75.618,65000000.0
2008-08-13 09:20:00,75.62,75.628,75.616,75.619,76800000.0
2008-08-13 09:21:00,75.62,75.627,75.598,75.598,49600000.0
2008-08-13 09:22:00,75.598,75.607,75.591,75.591,36800000.0
2008-08-13 09:23:00,75.587,75.599,75.583,75.585,68200000.0
2008-08-13 09:24:00,75.582,75.601,75.582,75.593,43200000.0
2008-08-13 09:25:00,75.572,75.585,75.572,75.576,19200000.0
2008-08-13 09:26:00,75.582,75.587,75.554,75.563,31400000.0
2008-08-13 09:27:00,75.546,75.558,75.533,75.533,70400000.0
2008-08-13 09:28:00,75.542,75.564,75.542,75.562,11200000.0
2008-08-13 09:29:00,75.576,75.576,75.548,75.551,36800000.0
2008-08-13 09:30:00,75.548,75.548,75.527,75.529,25000000.0
2008-08-13 09:31:00,75.522,75.528,75.522,75.522,12800000.0
2008-08-13 09:32:00,75.519,75.519,75.501,75.501,33600000.0
2008-08-13 09:33:00,75.513,75.53,75.513,75.525,29800000.0
2008-08-13 09:34:00,75.521,75.533,75.515,75.527,33600000.0
2008-08-13 09:35:00,75.547,75.555,75.542,75.555,52200000.0
2008-08-13 09:36:00,75.573,75.587,75.57,75.587,46400000.0
2008-08-13 09:37:00,75.591,75.594,75.584,75.594,33000000.0
2008-08-13 09:38:00,75.59,75.596,75.585,75.588,12800000.0
2008-08-13 09:39:00,75.574,75.595,75.574,75.591,43200000.0
2008-08-13 09:40:00,75.581,75.595,75.58,75.584,46400000.0
2008-08-13 09:41:00,75.579,75.589,75.579,75.587,30400000.0
2008-08-13 09:42:00,75.574,75.583,75.573,75.574,43200000.0
2008-08-13 09:43:00,75.583,75.594,75.569,75.569,56000000.0
2008-08-13 09:44:00,75.555,75.559,75.548,75.553,30400000.0
2008-08-13 09:45:00,75.555,75.558,75.543,75.543,19200000.0
2008-08-13 09:46:00,75.541,75.542,75.536,75.538,27200000.0
2008-08-13 09:47:00,75.535,75.55,75.535,75.55,12800000.0
2008-08-13 09:48:00,75.544,75.547,75.533,75.547,12800000.0
2008-08-13 09:49:00,75.538,75.538,75.518,75.526,16000000.0
2008-08-13 09:50:00,75.515,75.53,75.515,75.526,33600000.0
2008-08-13 09:51:00,75.529,75.54,75.524,75.54,84800000.0
2008-08-13 09:52:00,75.568,75.597,75.568,75.597,11200000.0
2008-08-13 09:53:00,75.618,75.637,75.604,75.637,30400000.0
2008-08-13 09:54:00,75.671,75.671,75.644,75.655,12800000.0
2008-08-13 09:55:00,75.641,75.647,75.626,75.629,33600000.0
2008-08-13 09:56:00,75.616,75.619,75.605,75.616,36800000.0
2008-08-13 09:57:00,75.619,75.632,75.616,75.622,24000000.0
2008-08-13 09:58:00,75.613,75.621,75.613,75.619,32000000.0
2008-08-13 09:59:00,75.622,75.632,75.618,75.631,51200000.0
2008-08-13 10:00:00,75.639,75.639,75.623,75.635,61600000.0
2008-08-13 10:01:00,75.635,75.64,75.631,75.635,17600000.0
2008-08-13 10:02:00,75.619,75.632,75.611,75.611,36800000.0
2008-08-13 10:03:00,75.614,75.622,75.611,75.622,44800000.0
2008-08-13 10:04:00,75.628,75.628,75.598,75.602,40400000.0
2008-08-13 10:05:00,75.57,75.57,75.54,75.54,38400000.0
2008-08-13 10:06:00,75.539,75.539,75.473,75.473,33600000.0
2008-08-13 10:07:00,75.469,75.469,75.438,75.438,43200000.0
2008-08-13 10:08:00,75.427,75.443,75.406,75.416,50000000.0
2008-08-13 10:09:00,75.428,75.428,75.403,75.403,12800000.0
2008-08-13 10:10:00,75.414,75.451,75.414,75.451,46400000.0
2008-08-13 10:11:00,75.458,75.49,75.458,75.49,57000000.0
2008-08-13 10:12:00,75.504,75.505,75.425,75.425,57000000.0
2008-08-13 10:13:00,75.426,75.436,75.423,75.425,41600000.0
2008-08-13 10:14:00,75.426,75.426,75.414,75.421,30400000.0
2008-08-13 10:15:00,75.431,75.457,75.431,75.457,30400000.0
2008-08-13 10:16:00,75.48,75.498,75.474,75.498,17600000.0
2008-08-13 10:17:00,75.511,75.522,75.51,75.518,12200000.0
2008-08-13 10:18:00,75.506,75.535,75.506,75.535,12800000.0
2008-08-13 10:19:00,75.541,75.544,75.532,75.542,75200000.0
2008-08-13 10:20:00,75.532,75.532,75.518,75.521,14800000.0
2008-08-13 10:21:00,75.518,75.518,75.502,75.513,35200000.0
2008-08-13 10:22:00,75.516,75.516,75.493,75.493,16000000.0
2008-08-13 10:23:00,75.496,75.499,75.488,75.488,33600000.0
2008-08-13 10:24:00,75.509,75.509,75.497,75.497,43200000.0
2008-08-13 10:25:00,75.499,75.504,75.49,75.492,63400000.0
2008-08-13 10:26:00,75.494,75.535,75.488,75.535,37200000.0
2008-08-13 10:27:00,75.513,75.516,75.502,75.505,52800000.0
2008-08-13 10:28:00,75.521,75.532,75.518,75.519,87400000.0
2008-08-13 10:29:00,75.51,75.515,75.504,75.507,17600000.0
2008-08-13 10:30:00,75.518,75.518,75.507,75.516,27200000.0
2008-08-13 10:31:00,75.515,75.54,75.515,75.54,32000000.0
2008-08-13 10:32:00,75.545,75.549,75.535,75.549,46800000.0
2008-08-13 10:33:00,75.55,75.604,75.55,75.604,34600000.0
2008-08-13 10:34:00,75.59,75.59,75.574,75.575,17600000.0
2008-08-13 10:35:00,75.578,75.58,75.568,75.579,12800000.0
2008-08-13 10:36:00,75.566,75.579,75.564,75.579,11200000.0
2008-08-13 10:37:00,75.586,75.595,75.576,75.578,19200000.0
2008-08-13 10:38:00,75.558,75.569,75.556,75.569,29200000.0
2008-08-13 10:39:00,75.562,75.562,75.535,75.535,16000000.0
2008-08-13 10:40:00,75.542,75.559,75.542,75.559,24000000.0
2008-08-13 10:41:00,75.574,75.59,75.573,75.586,57600000.0
2008-08-13 10:42:00,75.593,75.639,75.593,75.639,38200000.0
2008-08-13 10:43:00,75.643,75.65,75.627,75.643,17600000.0
2008-08-13 10:44:00,75.639,75.661,75.639,75.661,19200000.0
2008-08-13 10:45:00,75.656,75.656,75.637,75.651,22400000.0
2008-08-13 10:46:00,75.634,75.637,75.618,75.637,28200000.0
2008-08-13 10:47:00,75.66,75.711,75.66,75.707,25600000.0
2008-08-13 10:48:00,75.713,75.717,75.702,75.702,38800000.0
2008-08-13 10:49:00,75.737,75.756,75.737,75.756,26000000.0
2008-08-13 10:50:00,75.753,75.792,75.753,75.792,58600000.0
2008-08-13 10:51:00,75.799,75.799,75.789,75.789,68200000.0
2008-08-13 10:52:00,75.793,75.793,75.78,75.785,35200000.0
2008-08-13 10:53:00,75.781,75.783,75.771,75.772,59200000.0
2008-08-13 10:54:00,75.77,75.813,75.77,75.813,53800000.0
2008-08-13 10:55:00,75.822,75.822,75.793,75.795,42000000.0
2008-08-13 10:56:00,75.798,75.812,75.795,75.812,44800000.0
2008-08-13 10:57:00,75.807,75.81,75.801,75.81,33000000.0
2008-08-13 10:58:00,75.812,75.813,75.798,75.798,40000000.0
2008-08-13 10:59:00,75.795,75.795,75.773,75.773,49600000.0
2008-08-13 11:00:00,75.755,75.762,75.74,75.74,51200000.0
2008-08-13 11:01:00,75.749,75.771,75.749,75.771,12800000.0
2008-08-13 11:02:00,75.771,75.771,75.763,75.765,19200000.0
2008-08-13 11:03:00,75.766,75.783,75.766,75.783,36800000.0
2008-08-13 11:04:00,75.817,75.831,75.817,75.827,27200000.0
2008-08-13 11:05:00,75.825,75.825,75.81,75.819,11200000.0
2008-08-13 11:06:00,75.82,75.836,75.82,75.821,30800000.0
2008-08-13 11:07:00,75.827,75.827,75.808,75.808,45800000.0
2008-08-13 11:08:00,75.802,75.818,75.802,75.806,32000000.0
2008-08-13 11:09:00,75.819,75.838,75.819,75.838,74600000.0
2008-08-13 11:10:00,75.84,75.852,75.839,75.848,36800000.0
2008-08-13 11:11:00,75.881,75.884,75.872,75.877,52800000.0
2008-08-13 11:12:00,75.884,75.911,75.884,75.9,70400000.0
2008-08-13 11:13:00,75.917,76.037,75.917,76.037,12800000.0
2008-08-13 11:14:00,76.07,76.146,76.07,76.146,57000000.0
2008-08-13 11:15:00,76.165,76.175,76.164,76.173,11200000.0
2008-08-13 11:16:00,76.171,76.171,76.155,76.155,17000000.0
2008-08-13 11:17:00,76.141,76.141,76.123,76.125,53800000.0
2008-08-13 11:18:00,76.129,76.131,76.111,76.131,73600000.0
2008-08-13 11:19:00,76.102,76.111,76.096,76.102,56000000.0
2008-08-13 11:20:00,76.114,76.121,76.099,76.099,35200000.0
2008-08-13 11:21:00,76.091,76.118,76.091,76.118,40000000.0
2008-08-13 11:22:00,76.095,76.106,76.092,76.106,41600000.0
2008-08-13 11:23:00,76.104,76.124,76.095,76.124,51200000.0
2008-08-13 11:24:00,76.134,76.147,76.124,76.143,52800000.0
2008-08-13 11:25:00,76.139,76.17,76.139,76.168,34600000.0
2008-08-13 11:26:00,76.196,76.231,76.196,76.231,27200000.0
2008-08-13 11:27:00,76.233,76.233,76.213,76.214,12800000.0
2008-08-13 11:28:00,76.227,76.253,76.227,76.253,41600000.0
2008-08-13 11:29:00,76.271,76.278,76.258,76.278,43200000.0
2008-08-13 11:30:00,76.302,76.302,76.293,76.296,11200000.0
2008-08-13 11:31:00,76.285,76.292,76.256,76.256,26600000.0
2008-08-13 11:32:00,76.253,76.253,76.225,76.229,35200000.0
2008-08-13 11:33:00,76.235,76.235,76.197,76.205,17600000.0
2008-08-13 11:34:00,76.227,76.227,76.203,76.203,33600000.0
2008-08-13 11:35:00,76.165,76.175,76.157,76.164,17600000.0
2008-08-13 11:36:00,76.172,76.19,76.172,76.187,43200000.0
2008-08-13 11:37:00,76.201,76.214,76.196,76.196,41600000.0
2008-08-13 11:38:00,76.183,76.188,76.165,76.165,27200000.0
2008-08-13 11:39:00,76.15,76.15,76.142,76.142,11200000.0
2008-08-13 11:40:00,76.128,76.128,76.108,76.108,22400000.0
2008-08-13 11:41:00,76.094,76.094,76.065,76.071,38400000.0
2008-08-13 11:42:00,76.068,76.074,76.05,76.05,38400000.0
2008-08-13 11:43:00,76.056,76.056,76.02,76.044,17600000.0
2008-08-13 11:44:00,76.023,76.031,76.022,76.027,58600000.0
2008-08-13 11:45:00,76.03,76.055,76.03,76.055,49400000.0
2008-08-13 11:46:00,76.054,76.055,76.04,76.055,11200000.0
2008-08-13 11:47:00,76.049,76.049,76.022,76.022,55800000.0
2008-08-13 11:48:00,76.034,76.058,76.034,76.058,14400000.0
2008-08-13 11:49:00,76.034,76.034,75.984,75.995,41600000.0
2008-08-13 11:50:00,75.973,75.973,75.957,75.963,45200000.0
2008-08-13 11:51:00,75.966,76.022,75.966,76.022,44800000.0
2008-08-13 11:52:00,76.007,76.007,75.982,75.997,32000000.0
2008-08-13 11:53:00,76.005,76.018,76.005,76.006,35000000.0
2008-08-13 11:54:00,76.011,76.012,75.995,75.995,48400000.0
2008-08-13 11:55:00,75.999,76.01,75.988,76.01,45200000.0
2008-08-13 11:56:00,76.015,76.026,76.014,76.018,64000000.0
2008-08-13 11:57:00,76.019,76.019,76.007,76.011,22400000.0
2008-08-13 11:58:00,76.009,76.014,76.005,76.012,41600000.0
2008-08-13 11:59:00,76.008,76.016,75.997,76.015,50600000.0
2008-08-13 12:00:00,76.041,76.076,76.041,76.064,36800000.0
2008-08-13 12:01:00,76.061,76.101,76.061,76.101,19200000.0
2008-08-13 12:02:00,76.097,76.104,76.076,76.076,12800000.0
2008-08-13 12:03:00,76.059,76.059,76.026,76.033,51200000.0
2008-08-13 12:04:00,76.041,76.056,76.041,76.054,23400000.0
2008-08-13 12:05:00,76.034,76.048,76.024,76.048,28800000.0
2008-08-13 12:06:00,76.042,76.044,76.026,76.038,24000000.0
2008-08-13 12:07:00,76.04,76.04,76.021,76.024,20800000.0
2008-08-13 12:08:00,76.035,76.051,76.035,76.045,43600000.0
2008-08-13 12:09:00,76.027,76.028,76.017,76.017,25000000.0
2008-08-13 12:10:00,75.974,75.974,75.944,75.944,11200000.0
2008-08-13 12:11:00,75.928,75.946,75.928,75.932,27200000.0
2008-08-13 12:12:00,75.909,75.925,75.879,75.879,30400000.0
2008-08-13 12:13:00,75.843,75.846,75.808,75.846,14400000.0
2008-08-13 12:14:00,75.854,75.866,75.837,75.866,16000000.0
2008-08-13 12:15:00,75.895,75.908,75.893,75.904,27200000.0
2008-08-13 12:16:00,75.926,75.938,75.912,75.912,27200000.0
2008-08-13 12:17:00,75.915,75.916,75.909,75.916,43200000.0
2008-08-13 12:18:00,75.908,75.911,75.895,75.911,25000000.0
2008-08-13 12:19:00,75.915,75.959,75.909,75.959,35600000.0
2008-08-13 12:20:00,75.972,75.989,75.972,75.984,36800000.0
2008-08-13 12:21:00,75.953,75.958,75.907,75.958,59200000.0
2008-08-13 12:22:00,75.957,75.957,75.936,75.949,30400000.0
2008-08-13 12:23:00,75.977,75.991,75.964,75.964,32000000.0
2008-08-13 12:24:00,75.945,75.951,75.929,75.951,33600000.0
2008-08-13 12:25:00,75.932,75.957,75.932,75.945,22400000.0
2008-08-13 12:26:00,75.959,75.959,75.943,75.943,29800000.0
2008-08-13 12:27:00,75.928,75.928,75.906,75.908,30400000.0
2008-08-13 12:28:00,75.915,75.941,75.915,75.941,60800000.0
2008-08-13 12:29:00,75.876,76.002,75.872,75.872,114600000.0
2008-08-13 12:30:00,75.95,75.95,75.857,75.946,46400000.0
2008-08-13 12:31:00,75.949,75.954,75.945,75.954,70400000.0
2008-08-13 12:32:00,75.954,75.964,75.954,75.963,28800000.0
2008-08-13 12:33:00,75.975,75.975,75.965,75.965,40000000.0
2008-08-13 12:34:00,75.946,75.954,75.944,75.944,26600000.0
2008-08-13 12:35:00,75.935,75.935,75.917,75.917,25600000.0
2008-08-13 12:36:00,75.935,75.936,75.928,75.929,48000000.0
2008-08-13 12:37:00,75.926,75.931,75.92,75.925,14400000.0
2008-08-13 12:38:00,75.923,75.927,75.919,75.919,14400000.0
2008-08-13 12:39:00,75.917,75.927,75.917,75.924,23800000.0
2008-08-13 12:40:00,75.936,75.941,75.936,75.936,16000000.0
2008-08-13 12:41:00,75.946,75.959,75.946,75.959,22400000.0
2008-08-13 12:42:00,75.951,75.951,75.923,75.934,22400000.0
2008-08-13 12:43:00,75.93,75.93,75.912,75.913,36800000.0
2008-08-13 12:44:00,75.915,75.915,75.897,75.897,22200000.0
2008-08-13 12:45:00,75.895,75.902,75.881,75.902,35200000.0
2008-08-13 12:46:00,75.895,75.895,75.864,75.864,44200000.0
2008-08-13 12:47:00,75.841,75.852,75.838,75.852,30400000.0
2008-08-13 12:48:00,75.868,75.874,75.858,75.869,32400000.0
2008-08-13 12:49:00,75.876,75.901,75.874,75.885,40000000.0
2008-08-13 12:50:00,75.887,75.916,75.887,75.911,16400000.0
2008-08-13 12:51:00,75.89,75.89,75.869,75.884,22400000.0
2008-08-13 12:52:00,75.856,75.876,75.847,75.875,26000000.0
2008-08-13 12:53:00,75.842,75.862,75.842,75.856,11200000.0
2008-08-13 12:54:00,75.839,75.871,75.836,75.871,11200000.0
2008-08-13 12:55:00,75.874,75.88,75.869,75.88,24000000.0
2008-08-13 12:56:00,75.861,75.861,75.83,75.83,12800000.0
2008-08-13 12:57:00,75.82,75.82,75.797,75.806,27200000.0
2008-08-13 12:58:00,75.787,75.804,75.787,75.794,12800000.0
2008-08-13 12:59:00,75.779,75.779,75.76,75.76,14400000.0
2008-08-13 13:00:00,75.759,75.775,75.756,75.758,16000000.0
2008-08-13 13:01:00,75.709,75.737,75.705,75.723,17600000.0
2008-08-13 13:02:00,75.752,75.757,75.739,75.739,12800000.0
2008-08-13 13:03:00,75.721,75.721,75.659,75.659,12800000.0
2008-08-13 13:04:00,75.65,75.65,75.623,75.637,16000000.0
2008-08-13 13:05:00,75.647,75.65,75.638,75.638,12800000.0
2008-08-13 13:06:00,75.635,75.664,75.635,75.664,17600000.0
2008-08-13 13:07:00,75.676,75.678,75.663,75.664,12800000.0
2008-08-13 13:08:00,75.674,75.687,75.674,75.674,32000000.0
2008-08-13 13:09:00,75.66,75.66,75.642,75.642,28600000.0
2008-08-13 13:10:00,75.631,75.655,75.631,75.655,32000000.0
2008-08-13 13:11:00,75.671,75.677,75.671,75.675,19200000.0
2008-08-13 13:12:00,75.676,75.682,75.671,75.679,16000000.0
2008-08-13 13:13:00,75.69,75.69,75.679,75.679,11200000.0
2008-08-13 13:14:00,75.685,75.7,75.681,75.7,10600000.0
2008-08-13 13:15:00,75.687,75.687,75.659,75.659,11200000.0
2008-08-13 13:16:00,75.665,75.68,75.661,75.68,26000000.0
2008-08-13 13:17:00,75.675,75.691,75.674,75.677,12200000.0
2008-08-13 13:18:00,75.685,75.694,75.685,75.691,55400000.0
2008-08-13 13:19:00,75.686,75.688,75.665,75.665,14400000.0
2008-08-13 13:20:00,75.676,75.686,75.673,75.678,12800000.0
2008-08-13 13:21:00,75.698,75.713,75.697,75.703,56000000.0
2008-08-13 13:22:00,75.715,75.716,75.705,75.709,11200000.0
2008-08-13 13:23:00,75.704,75.704,75.69,75.699,12800000.0
2008-08-13 13:24:00,75.696,75.697,75.691,75.692,14400000.0
2008-08-13 13:25:00,75.685,75.685,75.657,75.674,33000000.0
2008-08-13 13:26:00,75.687,75.694,75.686,75.686,24000000.0
2008-08-13 13:27:00,75.688,75.701,75.688,75.701,40000000.0
2008-08-13 13:28:00,75.702,75.711,75.702,75.71,20800000.0
2008-08-13 13:29:00,75.694,75.696,75.67,75.67,22400000.0
2008-08-13 13:30:00,75.673,75.673,75.657,75.666,36200000.0
2008-08-13 13:31:00,75.658,75.664,75.638,75.656,11200000.0
2008-08-13 13:32:00,75.661,75.67,75.657,75.666,17600000.0
2008-08-13 13:33:00,75.666,75.669,75.66,75.66,12800000.0
2008-08-13 13:34:00,75.639,75.662,75.633,75.633,12800000.0
2008-08-13 13:35:00,75.659,75.661,75.651,75.659,12800000.0
2008-08-13 13:36:00,75.663,75.663,75.652,75.656,47400000.0
2008-08-13 13:37:00,75.651,75.658,75.642,75.658,24000000.0
2008-08-13 13:38:00,75.667,75.667,75.657,75.666,28200000.0
2008-08-13 13:39:00,75.686,75.718,75.686,75.718,25600000.0
2008-08-13 13:40:00,75.724,75.76,75.724,75.76,12200000.0
2008-08-13 13:41:00,75.771,75.771,75.761,75.767,16000000.0
2008-08-13 13:42:00,75.777,75.809,75.777,75.8,12800000.0
2008-08-13 13:43:00,75.809,75.816,75.808,75.809,25600000.0
2008-08-13 13:44:00,75.81,75.815,75.807,75.812,28800000.0
2008-08-13 13:45:00,75.816,75.837,75.809,75.837,12800000.0
2008-08-13 13:46:00,75.86,75.887,75.858,75.887,14400000.0
2008-08-13 13:47:00,75.872,75.874,75.863,75.87,27600000.0
2008-08-13 13:48:00,75.865,75.865,75.839,75.839,14800000.0
2008-08-13 13:49:00,75.839,75.845,75.836,75.836,33600000.0
2008-08-13 13:50:00,75.825,75.825,75.81,75.812,33000000.0
2008-08-13 13:51:00,75.789,75.791,75.781,75.781,16000000.0
2008-08-13 13:52:00,75.768,75.768,75.746,75.746,39400000.0
2008-08-13 13:53:00,75.746,75.763,75.743,75.761,37200000.0
2008-08-13 13:54:00,75.762,75.762,75.748,75.748,24000000.0
2008-08-13 13:55:00,75.755,75.758,75.751,75.752,11200000.0
2008-08-13 13:56:00,75.722,75.729,75.712,75.722,14400000.0
2008-08-13 13:57:00,75.743,75.743,75.735,75.737,13800000.0
2008-08-13 13:58:00,75.732,75.74,75.731,75.74,32000000.0
2008-08-13 13:59:00,75.751,75.76,75.751,75.759,47400000.0
2008-08-13 14:00:00,75.765,75.769,75.761,75.768,32000000.0
2008-08-13 14:01:00,75.766,75.766,75.754,75.754,14400000.0
2008-08-13 14:02:00,75.762,75.776,75.762,75.776,28800000.0
2008-08-13 14:03:00,75.774,75.785,75.774,75.781,14200000.0
2008-08-13 14:04:00,75.791,75.822,75.791,75.822,13800000.0
2008-08-13 14:05:00,75.821,75.848,75.821,75.848,25600000.0
2008-08-13 14:06:00,75.844,75.849,75.841,75.841,17600000.0
2008-08-13 14:07:00,75.833,75.862,75.833,75.862,12800000.0
2008-08-13 14:08:00,75.868,75.885,75.868,75.884,24400000.0
2008-08-13 14:09:00,75.876,75.876,75.86,75.869,11200000.0
2008-08-13 14:10:00,75.893,75.899,75.889,75.899,17600000.0
2008-08-13 14:11:00,75.897,75.904,75.896,75.896,12800000.0
2008-08-13 14:12:00,75.885,75.888,75.876,75.876,12800000.0
2008-08-13 14:13:00,75.858,75.875,75.858,75.865,24000000.0
2008-08-13 14:14:00,75.838,75.838,75.793,75.799,20800000.0
2008-08-13 14:15:00,75.797,75.825,75.797,75.825,33600000.0
2008-08-13 14:16:00,75.826,75.826,75.803,75.803,27200000.0
2008-08-13 14:17:00,75.798,75.804,75.798,75.8,11200000.0
2008-08-13 14:18:00,75.81,75.824,75.801,75.824,16000000.0
2008-08-13 14:19:00,75.851,75.871,75.85,75.871,40400000.0
2008-08-13 14:20:00,75.898,75.898,75.827,75.827,14400000.0
2008-08-13 14:21:00,75.798,75.809,75.791,75.793,33600000.0
2008-08-13 14:22:00,75.805,75.82,75.805,75.807,14400000.0
2008-08-13 14:23:00,75.808,75.832,75.808,75.832,17600000.0
2008-08-13 14:24:00,75.844,75.863,75.844,75.863,36800000.0
2008-08-13 14:25:00,75.863,75.867,75.86,75.862,12800000.0
2008-08-13 14:26:00,75.856,75.865,75.833,75.833,19200000.0
2008-08-13 14:27:00,75.824,75.843,75.824,75.843,11200000.0
2008-08-13 14:28:00,75.844,75.844,75.818,75.818,11200000.0
2008-08-13 14:29:00,75.808,75.81,75.772,75.772,12800000.0
2008-08-13 14:30:00,75.781,75.827,75.717,75.717,11200000.0
2008-08-13 14:31:00,75.814,75.814,75.703,75.795,16000000.0
2008-08-13 14:32:00,75.811,75.873,75.811,75.868,12800000.0
2008-08-13 14:33:00,75.847,75.867,75.845,75.859,17600000.0
2008-08-13 14:34:00,75.867,75.867,75.791,75.791,17600000.0
2008-08-13 14:35:00,75.797,75.797,75.773,75.776,11200000.0
2008-08-13 14:36:00,75.758,75.76,75.748,75.757,12800000.0
2008-08-13 14:37:00,75.764,75.768,75.748,75.768,12800000.0
2008-08-13 14:38:00,75.812,75.817,75.798,75.817,11200000.0
2008-08-13 14:39:00,75.786,75.786,75.747,75.747,17600000.0
2008-08-13 14:40:00,75.745,75.746,75.72,75.724,16000000.0
2008-08-13 14:41:00,75.717,75.728,75.712,75.723,11200000.0
2008-08-13 14:42:00,75.717,75.717,75.699,75.699,12800000.0
2008-08-13 14:43:00,75.717,75.729,75.715,75.728,17600000.0
2008-08-13 14:44:00,75.737,75.737,75.707,75.707,12800000.0
2008-08-13 14:45:00,75.67,75.692,75.67,75.692,12800000.0
2008-08-13 14:46:00,75.703,75.707,75.7,75.703,17600000.0
2008-08-13 14:47:00,75.706,75.72,75.706,75.709,12200000.0
2008-08-13 14:48:00,75.698,75.727,75.698,75.727,11200000.0
2008-08-13 14:49:00,75.734,75.739,75.708,75.708,16000000.0
2008-08-13 14:50:00,75.727,75.734,75.726,75.733,12800000.0
2008-08-13 14:51:00,75.734,75.737,75.727,75.737,17600000.0
2008-08-13 14:52:00,75.753,75.766,75.753,75.766,14400000.0
2008-08-13 14:53:00,75.766,75.771,75.759,75.768,11200000.0
2008-08-13 14:54:00,75.768,75.777,75.765,75.769,12800000.0
2008-08-13 14:55:00,75.781,75.784,75.78,75.784,11200000.0
2008-08-13 14:56:00,75.789,75.79,75.782,75.782,16000000.0
2008-08-13 14:57:00,75.771,75.777,75.766,75.777,12800000.0
2008-08-13 14:58:00,75.777,75.801,75.777,75.797,14400000.0
2008-08-13 14:59:00,75.8,75.8,75.75,75.751,12800000.0
2008-08-13 15:00:00,75.751,75.771,75.751,75.765,15400000.0
2008-08-13 15:01:00,75.773,75.782,75.77,75.779,17600000.0
2008-08-13 15:02:00,75.763,75.787,75.763,75.781,11200000.0
2008-08-13 15:03:00,75.783,75.792,75.783,75.792,11200000.0
2008-08-13 15:04:00,75.793,75.81,75.793,75.81,16000000.0
2008-08-13 15:05:00,75.804,75.804,75.772,75.774,12800000.0
2008-08-13 15:06:00,75.759,75.765,75.741,75.741,11200000.0
2008-08-13 15:07:00,75.755,75.758,75.75,75.752,11200000.0
2008-08-13 15:08:00,75.75,75.771,75.75,75.754,11200000.0
2008-08-13 15:09:00,75.746,75.758,75.741,75.758,14200000.0
2008-08-13 15:10:00,75.78,75.796,75.768,75.775,16000000.0
2008-08-13 15:11:00,75.779,75.779,75.765,75.767,11200000.0
2008-08-13 15:12:00,75.751,75.761,75.722,75.722,12800000.0
2008-08-13 15:13:00,75.72,75.726,75.718,75.721,12800000.0
2008-08-13 15:14:00,75.718,75.731,75.715,75.731,16000000.0
2008-08-13 15:15:00,75.73,75.73,75.713,75.72,17600000.0
2008-08-13 15:16:00,75.724,75.724,75.703,75.712,12800000.0
2008-08-13 15:17:00,75.717,75.717,75.693,75.694,14400000.0
2008-08-13 15:18:00,75.714,75.718,75.711,75.715,12800000.0
2008-08-13 15:19:00,75.734,75.734,75.7,75.713,16000000.0
2008-08-13 15:20:00,75.715,75.72,75.705,75.705,16000000.0
2008-08-13 15:21:00,75.719,75.729,75.637,75.721,17600000.0
2008-08-13 15:22:00,75.728,75.728,75.698,75.698,11200000.0
2008-08-13 15:23:00,75.688,75.688,75.659,75.678,11200000.0
2008-08-13 15:24:00,75.689,75.704,75.689,75.69,11200000.0
2008-08-13 15:25:00,75.705,75.71,75.701,75.702,12800000.0
2008-08-13 15:26:00,75.695,75.695,75.654,75.66,13800000.0
2008-08-13 15:27:00,75.648,75.648,75.612,75.612,12800000.0
2008-08-13 15:28:00,75.62,75.628,75.609,75.609,12800000.0
2008-08-13 15:29:00,75.586,75.594,75.573,75.573,17600000.0
2008-08-13 15:30:00,75.589,75.589,75.565,75.565,17600000.0
2008-08-13 15:31:00,75.55,75.55,75.538,75.547,12800000.0
2008-08-13 15:32:00,75.555,75.558,75.545,75.545,11200000.0
2008-08-13 15:33:00,75.527,75.536,75.506,75.506,11200000.0
2008-08-13 15:34:00,75.516,75.539,75.514,75.539,11200000.0
2008-08-13 15:35:00,75.548,75.556,75.543,75.543,12800000.0
2008-08-13 15:36:00,75.55,75.55,75.539,75.543,14400000.0
2008-08-13 15:37:00,75.529,75.54,75.529,75.535,16000000.0
2008-08-13 15:38:00,75.525,75.548,75.525,75.548,16000000.0
2008-08-13 15:39:00,75.545,75.593,75.54,75.593,14400000.0
2008-08-13 15:40:00,75.603,75.606,75.592,75.605,12800000.0
2008-08-13 15:41:00,75.594,75.594,75.572,75.572,16000000.0
2008-08-13 15:42:00,75.563,75.598,75.514,75.554,17600000.0
2008-08-13 15:43:00,75.522,75.522,75.479,75.479,12200000.0
2008-08-13 15:44:00,75.479,75.479,75.465,75.477,12800000.0
2008-08-13 15:45:00,75.464,75.472,75.463,75.468,12200000.0
2008-08-13 15:46:00,75.444,75.444,75.424,75.427,11200000.0
2008-08-13 15:47:00,75.417,75.441,75.417,75.441,11200000.0
2008-08-13 15:48:00,75.445,75.458,75.441,75.458,12800000.0
2008-08-13 15:49:00,75.436,75.446,75.434,75.442,11200000.0
2008-08-13 15:50:00,75.438,75.439,75.421,75.432,14400000.0
2008-08-13 15:51:00,75.422,75.434,75.416,75.431,11200000.0
2008-08-13 15:52:00,75.42,75.432,75.413,75.419,11200000.0
2008-08-13 15:53:00,75.423,75.447,75.423,75.447,12200000.0
2008-08-13 15:54:00,75.444,75.448,75.443,75.445,17600000.0
2008-08-13 15:55:00,75.437,75.437,75.416,75.419,17600000.0
2008-08-13 15:56:00,75.413,75.418,75.406,75.418,11200000.0
2008-08-13 15:57:00,75.376,75.376,75.34,75.34,14400000.0
2008-08-13 15:58:00,75.35,75.363,75.35,75.36,11200000.0
2008-08-13 15:59:00,75.352,75.352,75.347,75.349,11200000.0
2008-08-13 16:00:00,75.349,75.358,75.342,75.342,11200000.0
2008-08-13 16:01:00,75.36,75.38,75.36,75.38,11200000.0
2008-08-13 16:02:00,75.385,75.395,75.385,75.386,17000000.0
2008-08-13 16:03:00,75.38,75.398,75.362,75.362,12800000.0
2008-08-13 16:04:00,75.354,75.354,75.295,75.341,10600000.0
2008-08-13 16:05:00,75.328,75.351,75.328,75.351,14400000.0
2008-08-13 16:06:00,75.342,75.342,75.282,75.286,16000000.0
2008-08-13 16:07:00,75.279,75.294,75.27,75.294,11200000.0
2008-08-13 16:08:00,75.298,75.322,75.298,75.31,11200000.0
2008-08-13 16:09:00,75.323,75.335,75.319,75.322,17600000.0
2008-08-13 16:10:00,75.301,75.306,75.292,75.297,12800000.0
2008-08-13 16:11:00,75.314,75.314,75.294,75.3,11200000.0
2008-08-13 16:12:00,75.297,75.32,75.297,75.306,17600000.0
2008-08-13 16:13:00,75.31,75.342,75.304,75.329,11200000.0
2008-08-13 16:14:00,75.324,75.335,75.321,75.321,14400000.0
2008-08-13 16:15:00,75.333,75.333,75.318,75.318,11600000.0
2008-08-13 16:16:00,75.314,75.353,75.313,75.353,11200000.0
2008-08-13 16:17:00,75.384,75.417,75.384,75.408,17600000.0
2008-08-13 16:18:00,75.418,75.421,75.392,75.395,16000000.0
2008-08-13 16:19:00,75.459,75.489,75.459,75.489,11200000.0
2008-08-13 16:20:00,75.492,75.492,75.444,75.444,11200000.0
2008-08-13 16:21:00,75.454,75.468,75.448,75.455,11200000.0
2008-08-13 16:22:00,75.456,75.497,75.456,75.497,11200000.0
2008-08-13 16:23:00,75.513,75.513,75.497,75.497,12800000.0
2008-08-13 16:24:00,75.492,75.493,75.48,75.48,11600000.0
2008-08-13 16:25:00,75.484,75.504,75.484,75.5,12800000.0
2008-08-13 16:26:00,75.48,75.495,75.48,75.495,12800000.0
2008-08-13 16:27:00,75.489,75.489,75.478,75.48,17600000.0
2008-08-13 16:28:00,75.472,75.472,75.462,75.472,11200000.0
2008-08-13 16:29:00,75.478,75.491,75.476,75.484,14400000.0
2008-08-13 16:30:00,75.499,75.499,75.489,75.492,14400000.0
2008-08-13 16:31:00,75.494,75.514,75.494,75.503,14400000.0
2008-08-13 16:32:00,75.512,75.519,75.502,75.515,8000000.0
2008-08-13 16:33:00,75.513,75.522,75.512,75.518,14400000.0
2008-08-13 16:34:00,75.525,75.534,75.502,75.516,17600000.0
2008-08-13 16:35:00,75.513,75.57,75.502,75.57,12800000.0
2008-08-13 16:36:00,75.57,75.582,75.566,75.582,11200000.0
2008-08-13 16:37:00,75.611,75.623,75.603,75.619,12800000.0
2008-08-13 16:38:00,75.605,75.607,75.592,75.594,14400000.0
2008-08-13 16:39:00,75.576,75.598,75.568,75.598,12800000.0
2008-08-13 16:40:00,75.64,75.64,75.613,75.613,17600000.0
2008-08-13 16:41:00,75.61,75.61,75.593,75.598,12800000.0
2008-08-13 16:42:00,75.606,75.606,75.58,75.582,11200000.0
2008-08-13 16:43:00,75.572,75.572,75.545,75.545,12800000.0
2008-08-13 16:44:00,75.545,75.545,75.502,75.502,11200000.0
2008-08-13 16:45:00,75.504,75.504,75.489,75.489,11200000.0
2008-08-13 16:46:00,75.486,75.492,75.474,75.474,14800000.0
2008-08-13 16:47:00,75.439,75.471,75.439,75.46,17600000.0
2008-08-13 16:48:00,75.484,75.484,75.455,75.458,11200000.0
2008-08-13 16:49:00,75.466,75.467,75.447,75.457,12800000.0
2008-08-13 16:50:00,75.465,75.474,75.445,75.474,18000000.0
2008-08-13 16:51:00,75.478,75.478,75.407,75.407,11200000.0
2008-08-13 16:52:00,75.478,75.478,75.455,75.476,17600000.0
2008-08-13 16:53:00,75.487,75.501,75.484,75.501,17600000.0
2008-08-13 16:54:00,75.516,75.526,75.516,75.52,9600000.0
2008-08-13 16:55:00,75.529,75.538,75.529,75.535,14400000.0
2008-08-13 16:56:00,75.536,75.543,75.532,75.537,12800000.0
2008-08-13 16:57:00,75.517,75.524,75.507,75.508,16000000.0
2008-08-13 16:58:00,75.512,75.514,75.507,75.511,12800000.0
2008-08-13 16:59:00,75.517,75.528,75.498,75.528,12800000.0
2008-08-13 17:00:00,75.561,75.566,75.522,75.522,11200000.0
2008-08-13 17:01:00,75.467,75.479,75.359,75.479,12800000.0
2008-08-13 17:02:00,75.501,75.501,75.485,75.497,16000000.0
2008-08-13 17:03:00,75.508,75.517,75.508,75.514,11200000.0
2008-08-13 17:04:00,75.52,75.52,75.498,75.502,11200000.0
2008-08-13 17:05:00,75.506,75.511,75.497,75.497,17600000.0
2008-08-13 17:06:00,75.479,75.48,75.454,75.468,11200000.0
2008-08-13 17:07:00,75.46,75.46,75.438,75.449,11200000.0
2008-08-13 17:08:00,75.461,75.469,75.458,75.458,17600000.0
2008-08-13 17:09:00,75.465,75.496,75.465,75.496,16000000.0
2008-08-13 17:10:00,75.492,75.492,75.482,75.482,11200000.0
2008-08-13 17:11:00,75.52,75.528,75.52,75.526,12800000.0
2008-08-13 17:12:00,75.527,75.543,75.52,75.539,12800000.0
2008-08-13 17:13:00,75.545,75.55,75.537,75.537,12800000.0
2008-08-13 17:14:00,75.526,75.536,75.518,75.518,12200000.0
2008-08-13 17:15:00,75.54,75.552,75.54,75.551,12800000.0
2008-08-13 17:16:00,75.556,75.556,75.551,75.552,11200000.0
2008-08-13 17:17:00,75.559,75.559,75.544,75.558,11200000.0
2008-08-13 17:18:00,75.573,75.573,75.558,75.558,12800000.0
2008-08-13 17:19:00,75.552,75.564,75.551,75.564,16000000.0
2008-08-13 17:20:00,75.563,75.563,75.548,75.548,11200000.0
2008-08-13 17:21:00,75.546,75.546,75.522,75.524,12800000.0
2008-08-13 17:22:00,75.524,75.543,75.453,75.543,10600000.0
2008-08-13 17:23:00,75.545,75.546,75.54,75.54,11200000.0
2008-08-13 17:24:00,75.531,75.54,75.531,75.54,11200000.0
2008-08-13 17:25:00,75.527,75.536,75.525,75.525,11200000.0
2008-08-13 17:26:00,75.52,75.537,75.52,75.532,11200000.0
2008-08-13 17:27:00,75.531,75.55,75.531,75.539,17600000.0
2008-08-13 17:28:00,75.546,75.559,75.543,75.559,12800000.0
2008-08-13 17:29:00,75.552,75.555,75.524,75.524,12800000.0
2008-08-13 17:30:00,75.542,75.543,75.517,75.517,11200000.0
2008-08-13 17:31:00,75.532,75.542,75.531,75.533,12800000.0
2008-08-13 17:32:00,75.539,75.552,75.538,75.552,11200000.0
2008-08-13 17:33:00,75.571,75.571,75.534,75.534,12800000.0
2008-08-13 17:34:00,75.531,75.536,75.523,75.527,11200000.0
2008-08-13 17:35:00,75.521,75.535,75.521,75.532,13200000.0
2008-08-13 17:36:00,75.539,75.551,75.539,75.549,11200000.0
2008-08-13 17:37:00,75.552,75.565,75.549,75.56,11200000.0
2008-08-13 17:38:00,75.576,75.578,75.561,75.561,16000000.0
2008-08-13 17:39:00,75.565,75.585,75.565,75.584,17600000.0
2008-08-13 17:40:00,75.601,75.606,75.597,75.598,11200000.0
2008-08-13 17:41:00,75.579,75.599,75.578,75.599,11600000.0
2008-08-13 17:42:00,75.586,75.586,75.572,75.573,11200000.0
2008-08-13 17:43:00,75.576,75.58,75.569,75.569,12800000.0
2008-08-13 17:44:00,75.57,75.575,75.57,75.571,12800000.0
2008-08-13 17:45:00,75.565,75.565,75.549,75.549,11200000.0
2008-08-13 17:46:00,75.553,75.553,75.54,75.547,12800000.0
2008-08-13 17:47:00,75.525,75.525,75.504,75.519,12800000.0
2008-08-13 17:48:00,75.52,75.52,75.509,75.515,11600000.0
2008-08-13 17:49:00,75.515,75.524,75.513,75.519,11200000.0
2008-08-13 17:50:00,75.516,75.523,75.51,75.518,12800000.0
2008-08-13 17:51:00,75.534,75.534,75.522,75.526,11200000.0
2008-08-13 17:52:00,75.532,75.542,75.525,75.537,12200000.0
2008-08-13 17:53:00,75.559,75.587,75.559,75.587,17600000.0
2008-08-13 17:54:00,75.582,75.594,75.582,75.588,8000000.0
2008-08-13 17:55:00,75.586,75.586,75.566,75.57,12800000.0
2008-08-13 17:56:00,75.551,75.585,75.551,75.585,11200000.0
2008-08-13 17:57:00,75.591,75.615,75.591,75.615,16000000.0
2008-08-13 17:58:00,75.591,75.66,75.586,75.66,12800000.0
2008-08-13 17:59:00,75.7,75.703,75.69,75.697,11200000.0
2008-08-13 18:00:00,75.72,75.776,75.72,75.776,17600000.0
2008-08-13 18:01:00,75.775,75.775,75.651,75.773,17600000.0
2008-08-13 18:02:00,75.772,75.785,75.771,75.785,17600000.0
2008-08-13 18:03:00,75.792,75.804,75.792,75.804,12800000.0
2008-08-13 18:04:00,75.803,75.826,75.803,75.826,11200000.0
2008-08-13 18:05:00,75.826,75.832,75.815,75.832,17600000.0
2008-08-13 18:06:00,75.832,75.876,75.832,75.876,12800000.0
2008-08-13 18:07:00,75.889,75.896,75.885,75.885,11200000.0
2008-08-13 18:08:00,75.9,75.909,75.9,75.906,16000000.0
2008-08-13 18:09:00,75.913,75.931,75.913,75.917,16000000.0
2008-08-13 18:10:00,75.91,75.938,75.91,75.926,12800000.0
2008-08-13 18:11:00,75.935,75.96,75.921,75.96,11200000.0
2008-08-13 18:12:00,75.967,75.977,75.958,75.958,12800000.0
2008-08-13 18:13:00,75.939,75.959,75.938,75.938,11200000.0
2008-08-13 18:14:00,75.945,75.96,75.94,75.956,12800000.0
2008-08-13 18:15:00,75.945,75.957,75.925,75.925,14400000.0
2008-08-13 18:16:00,75.926,75.936,75.909,75.909,12800000.0
2008-08-13 18:17:00,75.903,75.933,75.898,75.933,11200000.0
2008-08-13 18:18:00,75.94,75.94,75.914,75.914,11200000.0
2008-08-13 18:19:00,75.923,75.96,75.923,75.956,16000000.0
2008-08-13 18:20:00,75.947,75.947,75.932,75.932,12200000.0
2008-08-13 18:21:00,75.93,75.965,75.929,75.965,11200000.0
2008-08-13 18:22:00,75.963,75.965,75.892,75.946,16000000.0
2008-08-13 18:23:00,75.94,75.989,75.94,75.988,16000000.0
2008-08-13 18:24:00,75.988,75.998,75.981,75.994,12800000.0
2008-08-13 18:25:00,76.017,76.026,76.017,76.024,11200000.0
2008-08-13 18:26:00,76.022,76.023,76.01,76.018,11600000.0
2008-08-13 18:27:00,75.99,76.018,75.99,75.994,14400000.0
2008-08-13 18:28:00,76.012,76.042,76.012,76.042,13200000.0
2008-08-13 18:29:00,76.076,76.076,76.063,76.063,12800000.0
2008-08-13 18:30:00,76.039,76.039,76.021,76.021,11200000.0
2008-08-13 18:31:00,76.018,76.018,75.995,75.998,12800000.0
2008-08-13 18:32:00,76.025,76.037,76.019,76.035,11200000.0
2008-08-13 18:33:00,76.013,76.013,75.986,75.986,11200000.0
2008-08-13 18:34:00,75.979,75.995,75.979,75.995,12800000.0
2008-08-13 18:35:00,76.026,76.054,76.026,76.054,12200000.0
2008-08-13 18:36:00,76.044,76.044,76.03,76.036,12800000.0
2008-08-13 18:37:00,76.035,76.057,76.027,76.027,17600000.0
2008-08-13 18:38:00,76.019,76.048,76.019,76.048,11600000.0
2008-08-13 18:39:00,76.058,76.098,76.058,76.091,16000000.0
2008-08-13 18:40:00,76.083,76.083,76.05,76.076,12800000.0
2008-08-13 18:41:00,76.077,76.081,76.07,76.072,14400000.0
2008-08-13 18:42:00,76.069,76.078,76.069,76.078,11200000.0
2008-08-13 18:43:00,76.068,76.068,76.043,76.043,12800000.0
2008-08-13 18:44:00,76.041,76.049,76.034,76.043,11200000.0
2008-08-13 18:45:00,76.046,76.046,76.026,76.027,11200000.0
2008-08-13 18:46:00,76.03,76.031,76.019,76.019,11200000.0
2008-08-13 18:47:00,76.017,76.027,76.01,76.01,12800000.0
2008-08-13 18:48:00,76.027,76.033,76.02,76.033,12800000.0
2008-08-13 18:49:00,76.021,76.031,76.007,76.031,12200000.0
2008-08-13 18:50:00,76.048,76.048,76.031,76.032,17600000.0
2008-08-13 18:51:00,76.039,76.046,76.034,76.046,12800000.0
2008-08-13 18:52:00,76.045,76.045,76.039,76.039,13200000.0
2008-08-13 18:53:00,76.04,76.058,76.039,76.056,12200000.0
2008-08-13 18:54:00,76.042,76.059,76.042,76.056,11200000.0
2008-08-13 18:55:00,76.071,76.08,76.07,76.076,11600000.0
2008-08-13 18:56:00,76.081,76.096,76.069,76.096,16000000.0
2008-08-13 18:57:00,76.1,76.109,76.088,76.088,11200000.0
2008-08-13 18:58:00,76.093,76.144,76.093,76.144,11200000.0
2008-08-13 18:59:00,76.163,76.217,76.163,76.217,17600000.0
2008-08-13 19:00:00,76.258,76.275,76.258,76.264,13200000.0
2008-08-13 19:01:00,76.277,76.277,76.255,76.255,12800000.0
2008-08-13 19:02:00,76.256,76.272,76.256,76.257,11200000.0
2008-08-13 19:03:00,76.26,76.26,76.245,76.246,13200000.0
2008-08-13 19:04:00,76.226,76.238,76.226,76.231,16000000.0
2008-08-13 19:05:00,76.237,76.24,76.234,76.236,14400000.0
2008-08-13 19:06:00,76.221,76.221,76.21,76.21,16000000.0
2008-08-13 19:07:00,76.187,76.201,76.187,76.201,11600000.0
2008-08-13 19:08:00,76.212,76.219,76.202,76.203,17600000.0
2008-08-13 19:09:00,76.214,76.248,76.214,76.234,12800000.0
2008-08-13 19:10:00,76.225,76.225,76.212,76.214,17600000.0
2008-08-13 19:11:00,76.205,76.208,76.196,76.208,12800000.0
2008-08-13 19:12:00,76.199,76.218,76.199,76.218,11200000.0
2008-08-13 19:13:00,76.223,76.226,76.208,76.208,11200000.0
2008-08-13 19:14:00,76.221,76.282,76.221,76.256,16000000.0
2008-08-13 19:15:00,76.267,76.286,76.256,76.275,12800000.0
2008-08-13 19:16:00,76.287,76.315,76.287,76.315,12800000.0
2008-08-13 19:17:00,76.327,76.385,76.327,76.385,12800000.0
2008-08-13 19:18:00,76.357,76.387,76.357,76.372,18000000.0
2008-08-13 19:19:00,76.391,76.413,76.391,76.392,16000000.0
2008-08-13 19:20:00,76.376,76.384,76.368,76.368,16000000.0
2008-08-13 19:21:00,76.388,76.389,76.37,76.375,15400000.0
2008-08-13 19:22:00,76.369,76.377,76.366,76.372,11200000.0
2008-08-13 19:23:00,76.412,76.452,76.412,76.447,17600000.0
2008-08-13 19:24:00,76.451,76.457,76.443,76.457,17600000.0
2008-08-13 19:25:00,76.457,76.576,76.457,76.576,17000000.0
2008-08-13 19:26:00,76.569,76.582,76.565,76.582,10600000.0
2008-08-13 19:27:00,76.595,76.605,76.584,76.584,11200000.0
2008-08-13 19:28:00,76.589,76.64,76.589,76.62,12800000.0
2008-08-13 19:29:00,76.673,76.718,76.673,76.716,11200000.0
2008-08-13 19:30:00,76.724,76.762,76.716,76.762,14800000.0
2008-08-13 19:31:00,76.775,76.823,76.764,76.823,17600000.0
2008-08-13 19:32:00,76.879,76.946,76.879,76.946,12800000.0
2008-08-13 19:33:00,77.013,77.051,77.013,77.023,12800000.0
2008-08-13 19:34:00,77.023,77.067,77.023,77.064,12200000.0
2008-08-13 19:35:00,77.109,77.273,77.109,77.273,17600000.0
2008-08-13 19:36:00,77.231,77.231,77.196,77.196,11200000.0
2008-08-13 19:37:00,77.168,77.168,77.126,77.126,11600000.0
2008-08-13 19:38:00,77.107,77.152,77.107,77.131,17600000.0
2008-08-13 19:39:00,77.119,77.119,77.024,77.024,11200000.0
2008-08-13 19:40:00,77.005,77.008,76.996,77.002,14800000.0
2008-08-13 19:41:00,77.016,77.016,76.986,76.988,12800000.0
2008-08-13 19:42:00,76.98,76.989,76.974,76.974,12800000.0
2008-08-13 19:43:00,76.935,76.947,76.935,76.947,11200000.0
2008-08-13 19:44:00,76.949,76.949,76.923,76.93,16000000.0
2008-08-13 19:45:00,76.893,76.893,76.849,76.88,11200000.0
2008-08-13 19:46:00,76.888,76.896,76.87,76.87,11200000.0
2008-08-13 19:47:00,76.863,76.884,76.863,76.872,16000000.0
2008-08-13 19:48:00,76.87,76.87,76.821,76.821,11200000.0
2008-08-13 19:49:00,76.823,76.823,76.792,76.792,12800000.0
2008-08-13 19:50:00,76.819,76.819,76.757,76.757,12800000.0
2008-08-13 19:51:00,76.773,76.785,76.767,76.781,12800000.0
2008-08-13 19:52:00,76.768,76.768,76.728,76.728,11200000.0
2008-08-13 19:53:00,76.699,76.699,76.655,76.658,17000000.0
2008-08-13 19:54:00,76.635,76.655,76.635,76.649,14400000.0
2008-08-13 19:55:00,76.675,76.683,76.671,76.676,11200000.0
2008-08-13 19:56:00,76.656,76.661,76.647,76.661,11200000.0
2008-08-13 19:57:00,76.688,76.729,76.688,76.729,12800000.0
2008-08-13 19:58:00,76.746,76.769,76.746,76.769,14400000.0
2008-08-13 19:59:00,76.768,76.776,76.745,76.762,14400000.0
2008-08-13 20:00:00,76.762,76.774,76.762,76.771,12800000.0
2008-08-13 20:01:00,76.786,76.802,76.786,76.795,11200000.0
2008-08-13 20:02:00,76.789,76.803,76.789,76.795,11200000.0
2008-08-13 20:03:00,76.801,76.804,76.785,76.785,16000000.0
2008-08-13 20:04:00,76.765,76.786,76.762,76.774,12800000.0
2008-08-13 20:05:00,76.756,76.756,76.735,76.753,12800000.0
2008-08-13 20:06:00,76.755,76.767,76.755,76.765,12800000.0
2008-08-13 20:07:00,76.764,76.769,76.757,76.761,16000000.0
2008-08-13 20:08:00,76.784,76.794,76.778,76.787,12800000.0
2008-08-13 20:09:00,76.778,76.778,76.761,76.776,16000000.0
2008-08-13 20:10:00,76.767,76.773,76.762,76.773,17600000.0
2008-08-13 20:11:00,76.774,76.777,76.769,76.769,14400000.0
2008-08-13 20:12:00,76.754,76.769,76.754,76.766,13800000.0
2008-08-13 20:13:00,76.802,76.809,76.794,76.794,11200000.0
2008-08-13 20:14:00,76.782,76.782,76.75,76.75,11600000.0
2008-08-13 20:15:00,76.752,76.752,76.728,76.728,11200000.0
2008-08-13 20:16:00,76.728,76.753,76.728,76.747,12800000.0
2008-08-13 20:17:00,76.77,76.792,76.77,76.792,12800000.0
2008-08-13 20:18:00,76.792,76.808,76.792,76.808,12800000.0
2008-08-13 20:19:00,76.813,76.828,76.813,76.828,11200000.0
2008-08-13 20:20:00,76.837,76.849,76.837,76.845,10600000.0
2008-08-13 20:21:00,76.836,76.836,76.824,76.83,11200000.0
2008-08-13 20:22:00,76.818,76.821,76.809,76.811,11200000.0
2008-08-13 20:23:00,76.808,76.815,76.806,76.811,16000000.0
2008-08-13 20:24:00,76.817,76.837,76.817,76.829,16000000.0
2008-08-13 20:25:00,76.845,76.863,76.845,76.856,12800000.0
2008-08-13 20:26:00,76.851,76.871,76.851,76.871,11200000.0
2008-08-13 20:27:00,76.874,76.887,76.874,76.878,12800000.0
2008-08-13 20:28:00,76.872,76.888,76.872,76.874,18000000.0
2008-08-13 20:29:00,76.877,76.898,76.877,76.887,12800000.0
2008-08-13 20:30:00,76.891,76.899,76.884,76.891,14400000.0
2008-08-13 20:31:00,76.883,76.888,76.876,76.876,14400000.0
2008-08-13 20:32:00,76.875,76.882,76.874,76.882,16000000.0
2008-08-13 20:33:00,76.884,76.893,76.873,76.893,16000000.0
2008-08-13 20:34:00,76.914,76.947,76.914,76.947,16000000.0
2008-08-13 20:35:00,76.947,76.963,76.941,76.941,16000000.0
2008-08-13 20:36:00,76.924,76.941,76.924,76.935,10600000.0
2008-08-13 20:37:00,76.945,76.963,76.944,76.962,17600000.0
2008-08-13 20:38:00,76.957,76.957,76.928,76.928,12800000.0
2008-08-13 20:39:00,76.938,77.018,76.938,77.018,16000000.0
2008-08-13 20:40:00,77.064,77.083,77.064,77.083,12800000.0
2008-08-13 20:41:00,77.079,77.11,77.079,77.11,14400000.0
2008-08-13 20:42:00,77.086,77.086,77.052,77.062,12800000.0
2008-08-13 20:43:00,77.067,77.088,77.067,77.088,17600000.0
2008-08-13 20:44:00,77.104,77.156,77.104,77.154,11200000.0
2008-08-13 20:45:00,77.145,77.146,77.127,77.138,11200000.0
2008-08-13 20:46:00,77.136,77.139,77.131,77.132,12800000.0
2008-08-13 20:47:00,77.127,77.127,77.09,77.09,11200000.0
2008-08-13 20:48:00,77.114,77.164,77.114,77.162,12800000.0
2008-08-13 20:49:00,77.156,77.179,77.156,77.179,11200000.0
2008-08-13 20:50:00,77.185,77.209,77.185,77.209,12800000.0
2008-08-13 20:51:00,77.231,77.231,77.213,77.221,11200000.0
2008-08-13 20:52:00,77.248,77.248,77.234,77.235,11200000.0
2008-08-13 20:53:00,77.205,77.213,77.19,77.213,12800000.0
2008-08-13 20:54:00,77.218,77.218,77.203,77.207,10600000.0
2008-08-13 20:55:00,77.198,77.198,77.164,77.164,12800000.0
2008-08-13 20:56:00,77.16,77.198,77.16,77.198,12800000.0
2008-08-13 20:57:00,77.182,77.196,77.182,77.196,11200000.0
2008-08-13 20:58:00,77.203,77.205,77.197,77.197,17600000.0
2008-08-13 20:59:00,77.19,77.204,77.095,77.187,14400000.0
2008-08-13 21:00:00,77.203,77.213,77.19,77.197,12800000.0
2008-08-13 21:01:00,77.195,77.195,77.175,77.176,17600000.0
2008-08-13 21:02:00,77.188,77.196,77.178,77.18,11200000.0
2008-08-13 21:03:00,77.175,77.175,77.16,77.161,12800000.0
2008-08-13 21:04:00,77.157,77.157,77.146,77.151,11200000.0
2008-08-13 21:05:00,77.153,77.153,77.134,77.137,14400000.0
2008-08-13 21:06:00,77.13,77.13,77.104,77.104,17600000.0
2008-08-13 21:07:00,77.109,77.11,77.101,77.101,12800000.0
2008-08-13 21:08:00,77.114,77.122,77.114,77.121,12800000.0
2008-08-13 21:09:00,77.125,77.138,77.125,77.127,12800000.0
2008-08-13 21:10:00,77.126,77.14,77.109,77.121,12800000.0
2008-08-13 21:11:00,77.138,77.147,77.13,77.144,12800000.0
2008-08-13 21:12:00,77.138,77.138,77.12,77.125,12800000.0
2008-08-13 21:13:00,77.126,77.13,77.12,77.127,11200000.0
2008-08-13 21:14:00,77.117,77.117,77.08,77.08,17600000.0
2008-08-13 21:15:00,77.092,77.092,77.076,77.086,17600000.0
2008-08-13 21:16:00,77.094,77.095,77.084,77.091,12800000.0
2008-08-13 21:17:00,77.075,77.075,77.058,77.07,12800000.0
2008-08-13 21:18:00,77.055,77.064,77.05,77.064,12800000.0
2008-08-13 21:19:00,77.069,77.073,77.034,77.034,12800000.0
2008-08-13 21:20:00,77.033,77.071,77.033,77.071,12800000.0
2008-08-13 21:21:00,77.076,77.087,77.051,77.073,12800000.0
2008-08-13 21:22:00,77.084,77.101,77.067,77.067,12800000.0
2008-08-13 21:23:00,77.038,77.046,77.013,77.014,14400000.0
2008-08-13 21:24:00,76.99,77.013,76.99,77.01,12800000.0
2008-08-13 21:25:00,77.025,77.048,77.025,77.045,10600000.0
2008-08-13 21:26:00,77.044,77.057,77.041,77.056,17600000.0
2008-08-13 21:27:00,77.022,77.033,77.006,77.029,11200000.0
2008-08-13 21:28:00,77.059,77.062,77.054,77.054,12800000.0
2008-08-13 21:29:00,77.046,77.065,77.046,77.063,12800000.0
2008-08-13 21:30:00,77.069,77.073,77.065,77.071,12200000.0
2008-08-13 21:31:00,77.062,77.069,77.05,77.052,11200000.0
2008-08-13 21:32:00,77.054,77.054,77.047,77.052,11200000.0
2008-08-13 21:33:00,77.046,77.047,77.033,77.033,10600000.0
2008-08-13 21:34:00,77.041,77.046,77.036,77.044,11200000.0
2008-08-13 21:35:00,77.052,77.052,77.04,77.04,11200000.0
2008-08-13 21:36:00,77.051,77.065,77.051,77.065,18000000.0
2008-08-13 21:37:00,77.061,77.061,77.048,77.048,12800000.0
2008-08-13 21:38:00,77.047,77.067,77.047,77.067,12800000.0
2008-08-13 21:39:00,77.082,77.089,77.079,77.083,12800000.0
2008-08-13 21:40:00,77.09,77.097,77.089,77.097,16000000.0
2008-08-13 21:41:00,77.103,77.109,77.101,77.107,14400000.0
2008-08-13 21:42:00,77.11,77.116,77.102,77.113,16000000.0
2008-08-13 21:43:00,77.103,77.103,77.058,77.085,17000000.0
2008-08-13 21:44:00,77.044,77.083,77.044,77.075,17600000.0
2008-08-13 21:45:00,77.101,77.106,77.09,77.09,14400000.0
2008-08-13 21:46:00,77.098,77.115,77.088,77.115,12800000.0
2008-08-13 21:47:00,77.124,77.135,77.12,77.131,12800000.0
2008-08-13 21:48:00,77.139,77.139,77.124,77.129,17000000.0
2008-08-13 21:49:00,77.127,77.13,77.121,77.13,14400000.0
2008-08-13 21:50:00,77.118,77.118,77.108,77.108,11200000.0
2008-08-13 21:51:00,77.101,77.101,77.002,77.083,12800000.0
2008-08-13 21:52:00,77.082,77.082,77.069,77.079,12800000.0
2008-08-13 21:53:00,77.082,77.083,77.075,77.075,17600000.0
2008-08-13 21:54:00,77.085,77.098,77.083,77.085,14400000.0
2008-08-13 21:55:00,77.085,77.09,77.079,77.079,11200000.0
2008-08-13 21:56:00,77.082,77.092,77.082,77.084,12800000.0
2008-08-13 21:57:00,77.072,77.084,77.072,77.078,12800000.0
2008-08-13 21:58:00,77.095,77.114,77.087,77.104,16000000.0
2008-08-13 21:59:00,77.102,77.105,77.083,77.097,14400000.0
2008-08-13 22:00:00,77.112,77.119,77.103,77.119,12800000.0
2008-08-13 22:01:00,77.122,77.125,77.115,77.115,12800000.0
2008-08-13 22:02:00,77.114,77.119,77.11,77.112,12800000.0
2008-08-13 22:03:00,77.092,77.094,77.082,77.088,11200000.0
2008-08-13 22:04:00,77.094,77.094,77.02,77.02,11200000.0
2008-08-13 22:05:00,77.067,77.079,77.047,77.076,12200000.0
2008-08-13 22:06:00,77.09,77.106,77.09,77.106,17600000.0
2008-08-13 22:07:00,77.108,77.108,77.069,77.072,12800000.0
2008-08-13 22:08:00,77.074,77.079,77.071,77.079,11200000.0
2008-08-13 22:09:00,77.046,77.064,77.042,77.057,11200000.0
2008-08-13 22:10:00,77.089,77.094,77.083,77.083,17000000.0
2008-08-13 22:11:00,77.093,77.095,77.088,77.088,14400000.0
2008-08-13 22:12:00,77.088,77.092,77.076,77.087,11600000.0
2008-08-13 22:13:00,77.068,77.068,77.05,77.05,16400000.0
2008-08-13 22:14:00,77.047,77.047,77.033,77.033,16000000.0
2008-08-13 22:15:00,77.018,77.023,77.012,77.023,12800000.0
2008-08-13 22:16:00,77.025,77.025,77.016,77.02,12800000.0
2008-08-13 22:17:00,77.01,77.023,77.008,77.008,11200000.0
2008-08-13 22:18:00,77.008,77.014,77.005,77.008,12800000.0
2008-08-13 22:19:00,76.999,77.0,76.994,76.996,14400000.0
2008-08-13 22:20:00,76.991,76.991,76.978,76.982,11200000.0
2008-08-13 22:21:00,76.972,76.972,76.956,76.96,12800000.0
2008-08-13 22:22:00,76.959,76.969,76.959,76.969,11200000.0
2008-08-13 22:23:00,76.965,76.965,76.954,76.954,12800000.0
2008-08-13 22:24:00,76.951,76.958,76.941,76.941,12800000.0
2008-08-13 22:25:00,76.939,76.94,76.907,76.907,17600000.0
2008-08-13 22:26:00,76.911,76.919,76.911,76.919,11600000.0
2008-08-13 22:27:00,76.892,76.933,76.892,76.933,16000000.0
2008-08-13 22:28:00,76.948,76.958,76.948,76.956,17600000.0
2008-08-13 22:29:00,76.96,76.963,76.951,76.958,14400000.0
2008-08-13 22:30:00,76.933,76.934,76.927,76.927,12800000.0
2008-08-13 22:31:00,76.918,76.959,76.918,76.959,11200000.0
2008-08-13 22:32:00,76.959,76.959,76.931,76.931,12800000.0
2008-08-13 22:33:00,76.906,76.911,76.902,76.91,12800000.0
2008-08-13 22:34:00,76.925,76.925,76.916,76.918,12800000.0
2008-08-13 22:35:00,76.92,76.923,76.918,76.92,13200000.0
2008-08-13 22:36:00,76.893,76.902,76.868,76.868,12800000.0
2008-08-13 22:37:00,76.893,76.9,76.886,76.892,16000000.0
2008-08-13 22:38:00,76.878,76.897,76.856,76.897,17600000.0
2008-08-13 22:39:00,76.895,76.895,76.879,76.883,11200000.0
2008-08-13 22:40:00,76.88,76.897,76.88,76.89,16000000.0
2008-08-13 22:41:00,76.9,76.906,76.896,76.905,12800000.0
2008-08-13 22:42:00,76.931,76.967,76.931,76.967,11200000.0
2008-08-13 22:43:00,76.952,76.966,76.952,76.966,11200000.0
2008-08-13 22:44:00,76.982,77.018,76.982,77.018,16000000.0
2008-08-13 22:45:00,77.037,77.037,77.008,77.019,12800000.0
2008-08-13 22:46:00,77.015,77.015,77.006,77.007,12800000.0
2008-08-13 22:47:00,76.999,77.002,76.986,76.987,12800000.0
2008-08-13 22:48:00,77.003,77.016,76.995,77.001,12800000.0
2008-08-13 22:49:00,77.021,77.026,77.016,77.019,11200000.0
2008-08-13 22:50:00,77.017,77.028,77.017,77.025,14400000.0
2008-08-13 22:51:00,77.024,77.043,77.024,77.043,12800000.0
2008-08-13 22:52:00,77.035,77.035,77.015,77.032,14400000.0
2008-08-13 22:53:00,77.028,77.029,77.015,77.018,11200000.0
2008-08-13 22:54:00,77.011,77.023,77.011,77.019,11200000.0
2008-08-13 22:55:00,77.031,77.037,77.019,77.019,12800000.0
2008-08-13 22:56:00,77.011,77.017,76.982,76.982,12800000.0
2008-08-13 22:57:00,76.974,76.983,76.974,76.98,11200000.0
2008-08-13 22:58:00,76.988,76.997,76.984,76.997,14400000.0
2008-08-13 22:59:00,76.991,76.991,76.97,76.979,11200000.0
2008-08-13 23:00:00,76.949,76.953,76.947,76.949,12800000.0
2008-08-13 23:01:00,76.948,76.948,76.926,76.926,11200000.0
2008-08-13 23:02:00,76.955,76.955,76.946,76.951,13200000.0
2008-08-13 23:03:00,76.928,76.928,76.878,76.878,17600000.0
2008-08-13 23:04:00,76.872,76.872,76.859,76.859,11200000.0
2008-08-13 23:05:00,76.855,76.857,76.836,76.851,11200000.0
2008-08-13 23:06:00,76.83,76.832,76.822,76.825,17600000.0
2008-08-13 23:07:00,76.819,76.827,76.811,76.822,12800000.0
2008-08-13 23:08:00,76.814,76.826,76.814,76.826,11200000.0
2008-08-13 23:09:00,76.792,76.823,76.787,76.823,11200000.0
2008-08-13 23:10:00,76.815,76.815,76.739,76.739,11200000.0
2008-08-13 23:11:00,76.746,76.759,76.744,76.759,17600000.0
2008-08-13 23:12:00,76.76,76.785,76.76,76.781,14400000.0
2008-08-13 23:13:00,76.785,76.785,76.772,76.773,14400000.0
2008-08-13 23:14:00,76.795,76.798,76.792,76.798,17600000.0
2008-08-13 23:15:00,76.796,76.804,76.794,76.794,12800000.0
2008-08-13 23:16:00,76.792,76.792,76.784,76.786,13200000.0
2008-08-13 23:17:00,76.788,76.788,76.774,76.788,17600000.0
2008-08-13 23:18:00,76.758,76.777,76.758,76.774,12200000.0
2008-08-13 23:19:00,76.767,76.773,76.762,76.765,12800000.0
2008-08-13 23:20:00,76.783,76.789,76.767,76.78,12800000.0
2008-08-13 23:21:00,76.788,76.811,76.788,76.798,12800000.0
2008-08-13 23:22:00,76.806,76.81,76.801,76.81,13200000.0
2008-08-13 23:23:00,76.808,76.808,76.797,76.797,11200000.0
2008-08-13 23:24:00,76.805,76.814,76.805,76.805,12800000.0
2008-08-13 23:25:00,76.814,76.823,76.735,76.816,11200000.0
2008-08-13 23:26:00,76.806,76.816,76.802,76.809,16000000.0
2008-08-13 23:27:00,76.803,76.814,76.792,76.801,15800000.0
2008-08-13 23:28:00,76.806,76.822,76.804,76.822,12800000.0
2008-08-13 23:29:00,76.816,76.816,76.787,76.787,11200000.0
2008-08-13 23:30:00,76.798,76.808,76.798,76.807,12800000.0
2008-08-13 23:31:00,76.806,76.83,76.806,76.83,11200000.0
2008-08-13 23:32:00,76.831,76.835,76.821,76.835,17600000.0
2008-08-13 23:33:00,76.838,76.852,76.838,76.852,12800000.0
2008-08-13 23:34:00,76.846,76.846,76.826,76.835,14400000.0
2008-08-13 23:35:00,76.845,76.861,76.842,76.861,12800000.0
2008-08-13 23:36:00,76.864,76.88,76.864,76.867,12800000.0
2008-08-13 23:37:00,76.857,76.869,76.85,76.863,16000000.0
2008-08-13 23:38:00,76.87,76.874,76.863,76.864,11600000.0
2008-08-13 23:39:00,76.856,76.856,76.845,76.853,12800000.0
2008-08-13 23:40:00,76.865,76.868,76.845,76.868,12800000.0
2008-08-13 23:41:00,76.854,76.854,76.844,76.844,12800000.0
2008-08-13 23:42:00,76.848,76.854,76.844,76.854,14400000.0
2008-08-13 23:43:00,76.848,76.857,76.839,76.857,11200000.0
2008-08-13 23:44:00,76.868,76.875,76.867,76.873,12800000.0
2008-08-13 23:45:00,76.863,76.876,76.848,76.85,16000000.0
2008-08-13 23:46:00,76.863,76.869,76.861,76.868,10600000.0
2008-08-13 23:47:00,76.86,76.866,76.853,76.853,12800000.0
2008-08-13 23:48:00,76.84,76.843,76.835,76.837,12800000.0
2008-08-13 23:50:00,76.863,76.863,76.856,76.858,11200000.0
2008-08-13 23:51:00,76.865,76.868,76.863,76.863,12800000.0
2008-08-13 23:52:00,76.864,76.872,76.854,76.863,14400000.0
2008-08-13 23:53:00,76.865,76.87,76.862,76.869,14400000.0
2008-08-13 23:54:00,76.869,76.885,76.869,76.885,11200000.0
2008-08-13 23:55:00,76.882,76.894,76.879,76.879,12800000.0
2008-08-13 23:56:00,76.886,76.904,76.886,76.902,12800000.0
2008-08-13 23:57:00,76.911,76.915,76.899,76.915,12800000.0
2008-08-13 23:58:00,76.908,76.916,76.906,76.91,11200000.0
2008-08-13 23:59:00,76.909,76.922,76.899,76.904,14400000.0
2008-08-14 00:00:00,76.916,76.916,76.898,76.916,12800000.0
2008-08-14 00:01:00,76.933,76.962,76.933,76.962,11200000.0
2008-08-14 00:02:00,76.961,76.969,76.959,76.969,12800000.0
2008-08-14 00:03:00,76.966,76.966,76.923,76.923,11600000.0
2008-08-14 00:04:00,76.919,76.925,76.909,76.919,14400000.0
2008-08-14 00:05:00,76.927,76.937,76.915,76.93,12800000.0
2008-08-14 00:06:00,76.938,76.967,76.931,76.967,11200000.0
2008-08-14 00:07:00,76.974,76.984,76.967,76.967,12800000.0
2008-08-14 00:08:00,76.943,76.943,76.932,76.933,12200000.0
2008-08-14 00:09:00,76.936,76.936,76.921,76.932,12800000.0
2008-08-14 00:10:00,76.935,76.939,76.927,76.939,12800000.0
2008-08-14 00:11:00,76.937,76.938,76.932,76.937,11200000.0
2008-08-14 00:12:00,76.922,76.938,76.922,76.938,11200000.0
2008-08-14 00:13:00,76.935,76.935,76.918,76.918,18000000.0
2008-08-14 00:14:00,76.917,76.921,76.917,76.92,11200000.0
2008-08-14 00:15:00,76.923,76.927,76.923,76.926,11200000.0
2008-08-14 00:16:00,76.931,76.931,76.921,76.926,11200000.0
2008-08-14 00:17:00,76.922,76.923,76.917,76.919,12800000.0
2008-08-14 00:18:00,76.913,76.926,76.913,76.92,11200000.0
2008-08-14 00:19:00,76.918,76.928,76.918,76.919,11200000.0
2008-08-14 00:20:00,76.91,76.926,76.856,76.908,14800000.0
2008-08-14 00:21:00,76.911,76.921,76.902,76.921,11200000.0
2008-08-14 00:22:00,76.921,76.93,76.916,76.916,17600000.0
2008-08-14 00:23:00,76.913,76.922,76.913,76.913,12800000.0
2008-08-14 00:24:00,76.912,76.92,76.91,76.913,17600000.0
2008-08-14 00:25:00,76.914,76.929,76.91,76.929,11200000.0
2008-08-14 00:26:00,76.921,76.933,76.921,76.933,10600000.0
2008-08-14 00:27:00,76.933,76.938,76.927,76.938,12800000.0
2008-08-14 00:28:00,76.932,76.938,76.931,76.932,12800000.0
2008-08-14 00:29:00,76.914,76.914,76.895,76.903,14400000.0
2008-08-14 00:30:00,76.903,76.91,76.892,76.895,12800000.0
2008-08-14 00:31:00,76.925,76.925,76.912,76.917,12200000.0
2008-08-14 00:32:00,76.922,76.942,76.922,76.939,14400000.0
2008-08-14 00:33:00,76.939,76.939,76.922,76.937,11200000.0
2008-08-14 00:34:00,76.926,76.933,76.926,76.926,17600000.0
2008-08-14 00:35:00,76.927,76.928,76.921,76.928,11200000.0
2008-08-14 00:36:00,76.932,76.937,76.93,76.93,12800000.0
2008-08-14 00:37:00,76.929,76.929,76.91,76.914,14400000.0
2008-08-14 00:38:00,76.909,76.909,76.896,76.903,14400000.0
2008-08-14 00:39:00,76.885,76.885,76.864,76.864,11200000.0
2008-08-14 00:40:00,76.847,76.858,76.847,76.858,12800000.0
2008-08-14 00:41:00,76.834,76.853,76.834,76.849,11200000.0
2008-08-14 00:42:00,76.844,76.849,76.83,76.845,11200000.0
2008-08-14 00:43:00,76.836,76.836,76.824,76.824,12800000.0
2008-08-14 00:44:00,76.814,76.83,76.814,76.83,17600000.0
2008-08-14 00:45:00,76.835,76.853,76.835,76.849,16000000.0
2008-08-14 00:46:00,76.841,76.841,76.822,76.835,16000000.0
2008-08-14 00:47:00,76.837,76.837,76.819,76.829,11200000.0
2008-08-14 00:48:00,76.824,76.824,76.803,76.803,11200000.0
2008-08-14 00:49:00,76.807,76.815,76.796,76.815,16000000.0
2008-08-14 00:50:00,76.813,76.813,76.804,76.807,11200000.0
2008-08-14 00:51:00,76.798,76.798,76.788,76.79,11200000.0
2008-08-14 00:52:00,76.781,76.781,76.741,76.741,14400000.0
2008-08-14 00:53:00,76.717,76.733,76.717,76.728,16400000.0
2008-08-14 00:54:00,76.74,76.74,76.724,76.724,16000000.0
2008-08-14 00:55:00,76.695,76.695,76.672,76.677,11200000.0
2008-08-14 00:56:00,76.683,76.693,76.679,76.692,14400000.0
2008-08-14 00:57:00,76.69,76.699,76.69,76.692,17600000.0
2008-08-14 00:58:00,76.698,76.698,76.684,76.695,10000000.0
2008-08-14 00:59:00,76.698,76.699,76.69,76.698,12800000.0
2008-08-14 01:00:00,76.707,76.709,76.697,76.698,11200000.0
2008-08-14 01:01:00,76.632,76.697,76.632,76.683,11200000.0
2008-08-14 01:02:00,76.676,76.676,76.635,76.635,11200000.0
2008-08-14 01:03:00,76.614,76.614,76.581,76.581,11200000.0
2008-08-14 01:04:00,76.546,76.546,76.525,76.525,11200000.0
2008-08-14 01:05:00,76.504,76.545,76.504,76.545,12800000.0
2008-08-14 01:06:00,76.534,76.534,76.484,76.484,11200000.0
2008-08-14 01:07:00,76.448,76.452,76.446,76.45,11200000.0
2008-08-14 01:08:00,76.396,76.396,76.342,76.342,11200000.0
2008-08-14 01:09:00,76.303,76.306,76.286,76.306,12800000.0
2008-08-14 01:10:00,76.304,76.329,76.304,76.327,17600000.0
2008-08-14 01:11:00,76.263,76.385,76.263,76.379,11200000.0
2008-08-14 01:12:00,76.386,76.4,76.386,76.4,12800000.0
2008-08-14 01:13:00,76.4,76.408,76.388,76.408,11200000.0
2008-08-14 01:14:00,76.441,76.448,76.438,76.44,10600000.0
2008-08-14 01:15:00,76.43,76.437,76.393,76.393,11600000.0
2008-08-14 01:16:00,76.386,76.397,76.386,76.393,11200000.0
2008-08-14 01:17:00,76.414,76.423,76.409,76.421,11200000.0
2008-08-14 01:18:00,76.432,76.432,76.427,76.428,11200000.0
2008-08-14 01:19:00,76.417,76.425,76.41,76.41,15400000.0
2008-08-14 01:20:00,76.433,76.48,76.433,76.48,16000000.0
2008-08-14 01:21:00,76.471,76.485,76.46,76.485,17600000.0
2008-08-14 01:22:00,76.463,76.484,76.463,76.476,12800000.0
2008-08-14 01:23:00,76.481,76.492,76.46,76.487,12800000.0
2008-08-14 01:24:00,76.479,76.485,76.476,76.482,12800000.0
2008-08-14 01:25:00,76.47,76.478,76.466,76.47,14800000.0
2008-08-14 01:26:00,76.457,76.479,76.457,76.469,11200000.0
2008-08-14 01:27:00,76.47,76.479,76.47,76.479,11200000.0
2008-08-14 01:28:00,76.461,76.461,76.438,76.438,17600000.0
2008-08-14 01:29:00,76.413,76.413,76.384,76.384,12800000.0
2008-08-14 01:30:00,76.349,76.349,76.258,76.258,11200000.0
2008-08-14 01:31:00,76.217,76.286,76.217,76.286,13200000.0
2008-08-14 01:32:00,76.357,76.379,76.357,76.359,11200000.0
2008-08-14 01:33:00,76.33,76.34,76.328,76.331,12800000.0
2008-08-14 01:34:00,76.27,76.275,76.236,76.239,17600000.0
2008-08-14 01:35:00,76.244,76.244,76.211,76.211,11200000.0
2008-08-14 01:36:00,76.196,76.196,76.174,76.178,12200000.0
2008-08-14 01:37:00,76.175,76.175,76.149,76.149,14400000.0
2008-08-14 01:38:00,76.154,76.192,76.154,76.191,17600000.0
2008-08-14 01:39:00,76.245,76.256,76.167,76.178,12800000.0
2008-08-14 01:40:00,76.114,76.114,76.05,76.05,12800000.0
2008-08-14 01:41:00,76.069,76.078,76.068,76.068,12800000.0
2008-08-14 01:42:00,76.077,76.077,76.059,76.064,11200000.0
2008-08-14 01:43:00,76.074,76.118,76.074,76.118,11200000.0
2008-08-14 01:44:00,76.102,76.109,76.092,76.104,11200000.0
2008-08-14 01:45:00,76.12,76.15,76.12,76.15,11200000.0
2008-08-14 01:46:00,76.151,76.17,76.15,76.167,11600000.0
2008-08-14 01:47:00,76.154,76.154,76.112,76.112,17600000.0
2008-08-14 01:48:00,76.133,76.135,76.119,76.129,12800000.0
2008-08-14 01:49:00,76.127,76.15,76.127,76.146,16400000.0
2008-08-14 01:50:00,76.155,76.243,76.155,76.243,16000000.0
2008-08-14 01:51:00,76.235,76.235,76.167,76.183,17600000.0
2008-08-14 01:52:00,76.18,76.196,76.18,76.196,12800000.0
2008-08-14 01:53:00,76.2,76.243,76.2,76.243,14400000.0
2008-08-14 01:54:00,76.249,76.249,76.239,76.246,12800000.0
2008-08-14 01:55:00,76.26,76.291,76.26,76.291,11200000.0
2008-08-14 01:56:00,76.318,76.374,76.318,76.364,16000000.0
2008-08-14 01:57:00,76.377,76.384,76.364,76.364,11200000.0
2008-08-14 01:58:00,76.373,76.447,76.373,76.447,18000000.0
2008-08-14 01:59:00,76.41,76.41,76.316,76.317,12800000.0
2008-08-14 02:00:00,76.288,76.295,76.285,76.294,11200000.0
2008-08-14 02:01:00,76.301,76.348,76.299,76.348,11200000.0
2008-08-14 02:02:00,76.375,76.418,76.375,76.418,19200000.0
2008-08-14 02:03:00,76.435,76.437,76.427,76.427,12800000.0
2008-08-14 02:04:00,76.409,76.411,76.402,76.409,16000000.0
2008-08-14 02:05:00,76.403,76.449,76.398,76.439,12200000.0
2008-08-14 02:06:00,76.479,76.518,76.479,76.493,8000000.0
2008-08-14 02:07:00,76.505,76.518,76.505,76.518,20800000.0
2008-08-14 02:08:00,76.519,76.519,76.503,76.508,17600000.0
2008-08-14 02:09:00,76.514,76.542,76.514,76.542,14400000.0
2008-08-14 02:10:00,76.558,76.605,76.558,76.586,12800000.0
2008-08-14 02:11:00,76.582,76.587,76.573,76.587,12800000.0
2008-08-14 02:12:00,76.613,76.64,76.613,76.625,12800000.0
2008-08-14 02:13:00,76.664,76.674,76.657,76.657,16000000.0
2008-08-14 02:14:00,76.657,76.657,76.64,76.64,12800000.0
2008-08-14 02:15:00,76.637,76.648,76.637,76.648,11200000.0
2008-08-14 02:16:00,76.654,76.657,76.646,76.646,8000000.0
2008-08-14 02:17:00,76.64,76.644,76.636,76.636,11200000.0
2008-08-14 02:18:00,76.637,76.642,76.63,76.641,12800000.0
2008-08-14 02:19:00,76.623,76.637,76.617,76.617,11200000.0
2008-08-14 02:20:00,76.598,76.606,76.594,76.595,14400000.0
2008-08-14 02:21:00,76.576,76.576,76.548,76.553,17600000.0
2008-08-14 02:22:00,76.548,76.549,76.528,76.528,12800000.0
2008-08-14 02:23:00,76.51,76.511,76.492,76.498,11200000.0
2008-08-14 02:24:00,76.483,76.488,76.477,76.477,12800000.0
2008-08-14 02:25:00,76.472,76.472,76.408,76.408,23400000.0
2008-08-14 02:26:00,76.399,76.405,76.388,76.388,11200000.0
2008-08-14 02:27:00,76.393,76.393,76.384,76.384,12800000.0
2008-08-14 02:28:00,76.363,76.363,76.338,76.346,11200000.0
2008-08-14 02:29:00,76.343,76.354,76.343,76.343,11200000.0
2008-08-14 02:30:00,76.345,76.38,76.339,76.38,16000000.0
2008-08-14 02:31:00,76.399,76.407,76.398,76.407,14400000.0
2008-08-14 02:32:00,76.419,76.435,76.419,76.435,16000000.0
2008-08-14 02:33:00,76.428,76.436,76.428,76.436,11200000.0
2008-08-14 02:34:00,76.439,76.446,76.437,76.446,11200000.0
2008-08-14 02:35:00,76.455,76.455,76.438,76.438,13200000.0
2008-08-14 02:36:00,76.405,76.419,76.403,76.416,11200000.0
2008-08-14 02:37:00,76.425,76.432,76.418,76.422,12800000.0
2008-08-14 02:38:00,76.45,76.469,76.45,76.463,11200000.0
2008-08-14 02:39:00,76.464,76.464,76.445,76.447,11200000.0
2008-08-14 02:40:00,76.466,76.468,76.453,76.468,11200000.0
2008-08-14 02:41:00,76.485,76.487,76.466,76.474,12800000.0
2008-08-14 02:42:00,76.457,76.469,76.457,76.469,12800000.0
2008-08-14 02:43:00,76.471,76.492,76.471,76.492,25600000.0
2008-08-14 02:44:00,76.505,76.544,76.505,76.539,17600000.0
2008-08-14 02:45:00,76.541,76.542,76.535,76.537,16000000.0
2008-08-14 02:46:00,76.511,76.516,76.498,76.504,17600000.0
2008-08-14 02:47:00,76.529,76.53,76.515,76.515,16000000.0
2008-08-14 02:48:00,76.509,76.509,76.485,76.485,11200000.0
2008-08-14 02:49:00,76.466,76.481,76.45,76.45,16000000.0
2008-08-14 02:50:00,76.465,76.49,76.465,76.482,16400000.0
2008-08-14 02:51:00,76.493,76.532,76.493,76.532,16000000.0
2008-08-14 02:52:00,76.547,76.592,76.547,76.592,11200000.0
2008-08-14 02:53:00,76.622,76.636,76.565,76.636,12800000.0
2008-08-14 02:54:00,76.635,76.636,76.629,76.629,12800000.0
2008-08-14 02:55:00,76.613,76.624,76.604,76.604,12800000.0
2008-08-14 02:56:00,76.595,76.601,76.59,76.595,22400000.0
2008-08-14 02:57:00,76.61,76.649,76.61,76.649,11200000.0
2008-08-14 02:58:00,76.653,76.657,76.645,76.657,9600000.0
2008-08-14 02:59:00,76.646,76.646,76.608,76.614,16000000.0
2008-08-14 03:00:00,76.619,76.619,76.605,76.605,11200000.0
2008-08-14 03:01:00,76.608,76.609,76.604,76.608,12800000.0
2008-08-14 03:02:00,76.627,76.631,76.62,76.621,12800000.0
2008-08-14 03:03:00,76.601,76.607,76.589,76.593,12800000.0
2008-08-14 03:04:00,76.612,76.617,76.603,76.607,28800000.0
2008-08-14 03:05:00,76.62,76.631,76.582,76.582,17600000.0
2008-08-14 03:06:00,76.589,76.595,76.556,76.556,17600000.0
2008-08-14 03:07:00,76.555,76.56,76.544,76.544,11200000.0
2008-08-14 03:08:00,76.534,76.548,76.532,76.54,17600000.0
2008-08-14 03:09:00,76.539,76.546,76.53,76.537,14400000.0
2008-08-14 03:10:00,76.546,76.551,76.545,76.547,16000000.0
2008-08-14 03:11:00,76.549,76.564,76.549,76.554,12800000.0
2008-08-14 03:12:00,76.534,76.534,76.507,76.507,12800000.0
2008-08-14 03:13:00,76.513,76.515,76.505,76.505,14400000.0
2008-08-14 03:14:00,76.507,76.507,76.488,76.491,11200000.0
2008-08-14 03:15:00,76.475,76.506,76.464,76.506,17000000.0
2008-08-14 03:16:00,76.517,76.53,76.517,76.519,11200000.0
2008-08-14 03:17:00,76.529,76.529,76.506,76.506,12800000.0
2008-08-14 03:18:00,76.512,76.525,76.512,76.521,12800000.0
2008-08-14 03:19:00,76.513,76.519,76.507,76.509,15400000.0
2008-08-14 03:20:00,76.508,76.51,76.507,76.507,9600000.0
2008-08-14 03:21:00,76.511,76.519,76.493,76.493,11200000.0
2008-08-14 03:22:00,76.463,76.466,76.442,76.445,12800000.0
2008-08-14 03:23:00,76.427,76.432,76.425,76.428,17600000.0
2008-08-14 03:24:00,76.43,76.43,76.412,76.429,28800000.0
2008-08-14 03:25:00,76.441,76.453,76.44,76.452,19200000.0
2008-08-14 03:26:00,76.454,76.473,76.454,76.473,12800000.0
2008-08-14 03:27:00,76.48,76.48,76.457,76.457,12800000.0
2008-08-14 03:28:00,76.455,76.455,76.429,76.43,11200000.0
2008-08-14 03:29:00,76.412,76.412,76.394,76.397,11200000.0
2008-08-14 03:30:00,76.387,76.387,76.376,76.384,12800000.0
2008-08-14 03:31:00,76.366,76.366,76.346,76.346,32000000.0
2008-08-14 03:32:00,76.365,76.365,76.334,76.34,17600000.0
2008-08-14 03:33:00,76.346,76.353,76.341,76.341,12800000.0
2008-08-14 03:34:00,76.352,76.354,76.335,76.335,12200000.0
2008-08-14 03:35:00,76.329,76.329,76.306,76.306,14400000.0
2008-08-14 03:36:00,76.301,76.32,76.301,76.32,11200000.0
2008-08-14 03:37:00,76.3,76.321,76.3,76.308,17600000.0
2008-08-14 03:38:00,76.326,76.33,76.322,76.326,12800000.0
2008-08-14 03:39:00,76.297,76.297,76.276,76.276,17600000.0
2008-08-14 03:40:00,76.233,76.233,76.212,76.212,12200000.0
2008-08-14 03:41:00,76.223,76.232,76.213,76.213,12800000.0
2008-08-14 03:42:00,76.186,76.205,76.186,76.19,17600000.0
2008-08-14 03:43:00,76.195,76.223,76.195,76.223,14400000.0
2008-08-14 03:44:00,76.243,76.258,76.243,76.251,28800000.0
2008-08-14 03:45:00,76.251,76.27,76.251,76.267,14400000.0
2008-08-14 03:46:00,76.261,76.261,76.249,76.25,12800000.0
2008-08-14 03:47:00,76.234,76.245,76.234,76.239,12800000.0
2008-08-14 03:48:00,76.24,76.242,76.229,76.233,16000000.0
2008-08-14 03:49:00,76.253,76.271,76.248,76.271,12800000.0
2008-08-14 03:50:00,76.297,76.308,76.297,76.303,12800000.0
2008-08-14 03:51:00,76.304,76.312,76.293,76.312,12800000.0
2008-08-14 03:52:00,76.329,76.329,76.324,76.325,12800000.0
2008-08-14 03:53:00,76.321,76.336,76.318,76.336,10600000.0
2008-08-14 03:54:00,76.349,76.364,76.349,76.36,11200000.0
2008-08-14 03:55:00,76.363,76.377,76.355,76.366,9600000.0
2008-08-14 03:56:00,76.411,76.43,76.411,76.429,12800000.0
2008-08-14 03:57:00,76.429,76.44,76.405,76.433,11200000.0
2008-08-14 03:58:00,76.453,76.453,76.431,76.431,12800000.0
2008-08-14 03:59:00,76.442,76.487,76.442,76.482,17600000.0
2008-08-14 04:00:00,76.493,76.502,76.484,76.488,14400000.0
2008-08-14 04:01:00,76.47,76.47,76.448,76.457,11600000.0
2008-08-14 04:02:00,76.438,76.439,76.413,76.439,12800000.0
2008-08-14 04:03:00,76.359,76.452,76.359,76.452,11200000.0
2008-08-14 04:04:00,76.44,76.47,76.431,76.47,12800000.0
2008-08-14 04:05:00,76.479,76.483,76.457,76.48,14400000.0
2008-08-14 04:06:00,76.49,76.503,76.487,76.503,14400000.0
2008-08-14 04:07:00,76.493,76.493,76.479,76.487,12800000.0
2008-08-14 04:08:00,76.49,76.49,76.47,76.472,12800000.0
2008-08-14 04:09:00,76.467,76.478,76.457,76.478,11200000.0
2008-08-14 04:10:00,76.479,76.494,76.476,76.494,15400000.0
2008-08-14 04:11:00,76.488,76.506,76.488,76.506,18000000.0
2008-08-14 04:12:00,76.516,76.519,76.511,76.514,12800000.0
2008-08-14 04:13:00,76.504,76.54,76.504,76.538,17600000.0
2008-08-14 04:14:00,76.552,76.554,76.539,76.546,11200000.0
2008-08-14 04:15:00,76.542,76.542,76.534,76.534,16000000.0
2008-08-14 04:16:00,76.533,76.557,76.528,76.557,14400000.0
2008-08-14 04:17:00,76.544,76.554,76.544,76.551,17600000.0
2008-08-14 04:18:00,76.538,76.538,76.521,76.521,12800000.0
2008-08-14 04:19:00,76.498,76.516,76.49,76.516,35200000.0
2008-08-14 04:20:00,76.513,76.513,76.499,76.506,12800000.0
2008-08-14 04:21:00,76.504,76.504,76.486,76.486,11200000.0
2008-08-14 04:22:00,76.489,76.496,76.479,76.496,12800000.0
2008-08-14 04:23:00,76.502,76.518,76.502,76.513,12800000.0
2008-08-14 04:24:00,76.5,76.516,76.5,76.502,16400000.0
2008-08-14 04:25:00,76.525,76.529,76.519,76.52,16000000.0
2008-08-14 04:26:00,76.506,76.511,76.505,76.508,12800000.0
2008-08-14 04:27:00,76.489,76.493,76.481,76.481,17600000.0
2008-08-14 04:28:00,76.459,76.473,76.459,76.462,12800000.0
2008-08-14 04:29:00,76.468,76.479,76.468,76.476,16000000.0
2008-08-14 04:30:00,76.484,76.484,76.452,76.452,10600000.0
2008-08-14 04:31:00,76.447,76.452,76.433,76.448,16000000.0
2008-08-14 04:32:00,76.444,76.444,76.421,76.435,17600000.0
2008-08-14 04:33:00,76.432,76.443,76.432,76.443,12800000.0
2008-08-14 04:34:00,76.443,76.46,76.443,76.46,14400000.0
2008-08-14 04:35:00,76.466,76.475,76.463,76.467,11200000.0
2008-08-14 04:36:00,76.463,76.468,76.461,76.468,11200000.0
2008-08-14 04:37:00,76.467,76.474,76.46,76.465,11200000.0
2008-08-14 04:38:00,76.463,76.469,76.447,76.447,16000000.0
2008-08-14 04:39:00,76.446,76.446,76.41,76.414,14400000.0
2008-08-14 04:40:00,76.414,76.424,76.408,76.412,12800000.0
2008-08-14 04:41:00,76.408,76.408,76.379,76.379,11600000.0
2008-08-14 04:42:00,76.389,76.396,76.388,76.388,11200000.0
2008-08-14 04:43:00,76.395,76.4,76.39,76.391,17600000.0
2008-08-14 04:44:00,76.389,76.391,76.349,76.349,11200000.0
2008-08-14 04:45:00,76.357,76.357,76.337,76.337,8000000.0
2008-08-14 04:46:00,76.338,76.362,76.338,76.362,12800000.0
2008-08-14 04:47:00,76.359,76.367,76.349,76.362,16000000.0
2008-08-14 04:48:00,76.364,76.369,76.358,76.369,11200000.0
2008-08-14 04:49:00,76.357,76.357,76.34,76.341,12200000.0
2008-08-14 04:50:00,76.334,76.354,76.334,76.352,17000000.0
2008-08-14 04:51:00,76.35,76.372,76.35,76.372,16000000.0
2008-08-14 04:52:00,76.362,76.39,76.362,76.39,12800000.0
2008-08-14 04:53:00,76.401,76.429,76.401,76.429,12800000.0
2008-08-14 04:54:00,76.431,76.431,76.419,76.419,33600000.0
2008-08-14 04:55:00,76.418,76.418,76.398,76.407,11200000.0
2008-08-14 04:56:00,76.422,76.428,76.416,76.418,16000000.0
2008-08-14 04:57:00,76.411,76.436,76.411,76.425,17600000.0
2008-08-14 04:58:00,76.431,76.433,76.422,76.422,14400000.0
2008-08-14 04:59:00,76.427,76.431,76.416,76.426,17600000.0
2008-08-14 05:00:00,76.411,76.414,76.405,76.405,17600000.0
2008-08-14 05:01:00,76.397,76.404,76.393,76.394,14400000.0
2008-08-14 05:02:00,76.395,76.401,76.393,76.393,17600000.0
2008-08-14 05:03:00,76.394,76.394,76.372,76.372,17600000.0
2008-08-14 05:04:00,76.376,76.391,76.372,76.384,12800000.0
2008-08-14 05:05:00,76.401,76.405,76.391,76.405,12800000.0
2008-08-14 05:06:00,76.41,76.428,76.41,76.428,17600000.0
2008-08-14 05:07:00,76.431,76.437,76.421,76.433,11200000.0
2008-08-14 05:08:00,76.445,76.445,76.44,76.44,11200000.0
2008-08-14 05:09:00,76.448,76.448,76.431,76.442,11200000.0
2008-08-14 05:10:00,76.439,76.439,76.428,76.429,13200000.0
2008-08-14 05:11:00,76.445,76.454,76.443,76.454,11600000.0
2008-08-14 05:12:00,76.44,76.444,76.435,76.435,17600000.0
2008-08-14 05:13:00,76.441,76.455,76.441,76.443,11200000.0
2008-08-14 05:14:00,76.429,76.434,76.425,76.43,16000000.0
2008-08-14 05:15:00,76.425,76.439,76.425,76.439,12800000.0
2008-08-14 05:16:00,76.423,76.432,76.417,76.417,15400000.0
2008-08-14 05:17:00,76.43,76.43,76.406,76.414,8000000.0
2008-08-14 05:18:00,76.405,76.405,76.38,76.405,11200000.0
2008-08-14 05:19:00,76.4,76.405,76.388,76.388,17600000.0
2008-08-14 05:20:00,76.403,76.403,76.394,76.403,12800000.0
2008-08-14 05:21:00,76.395,76.401,76.386,76.401,17000000.0
2008-08-14 05:22:00,76.393,76.396,76.381,76.381,25600000.0
2008-08-14 05:23:00,76.373,76.379,76.368,76.368,43200000.0
2008-08-14 05:24:00,76.364,76.364,76.328,76.331,12800000.0
2008-08-14 05:25:00,76.323,76.323,76.296,76.296,12600000.0
2008-08-14 05:26:00,76.284,76.295,76.284,76.295,11600000.0
2008-08-14 05:27:00,76.292,76.305,76.283,76.305,12800000.0
2008-08-14 05:28:00,76.296,76.301,76.296,76.296,11200000.0
2008-08-14 05:29:00,76.289,76.293,76.274,76.274,17600000.0
2008-08-14 05:30:00,76.279,76.287,76.278,76.285,16000000.0
2008-08-14 05:31:00,76.271,76.288,76.271,76.275,11200000.0
2008-08-14 05:32:00,76.277,76.303,76.277,76.303,12800000.0
2008-08-14 05:33:00,76.307,76.307,76.297,76.299,11200000.0
2008-08-14 05:34:00,76.298,76.305,76.298,76.303,16000000.0
2008-08-14 05:35:00,76.305,76.338,76.305,76.338,11200000.0
2008-08-14 05:36:00,76.333,76.344,76.333,76.341,12800000.0
2008-08-14 05:37:00,76.344,76.35,76.342,76.342,12800000.0
2008-08-14 05:38:00,76.356,76.37,76.347,76.347,17600000.0
2008-08-14 05:39:00,76.362,76.386,76.362,76.378,12800000.0
2008-08-14 05:40:00,76.398,76.405,76.38,76.38,12800000.0
2008-08-14 05:41:00,76.37,76.37,76.354,76.354,11200000.0
2008-08-14 05:42:00,76.363,76.371,76.359,76.371,11200000.0
2008-08-14 05:43:00,76.372,76.395,76.372,76.386,17600000.0
2008-08-14 05:44:00,76.371,76.381,76.365,76.366,13800000.0
2008-08-14 05:45:00,76.392,76.397,76.388,76.39,12800000.0
2008-08-14 05:46:00,76.397,76.404,76.389,76.389,12800000.0
2008-08-14 05:47:00,76.393,76.398,76.392,76.398,12800000.0
2008-08-14 05:48:00,76.393,76.395,76.384,76.395,10600000.0
2008-08-14 05:49:00,76.404,76.424,76.404,76.424,12800000.0
2008-08-14 05:50:00,76.422,76.422,76.403,76.412,12800000.0
2008-08-14 05:51:00,76.435,76.435,76.418,76.423,16000000.0
2008-08-14 05:52:00,76.415,76.421,76.412,76.421,16000000.0
2008-08-14 05:53:00,76.445,76.456,76.443,76.445,12800000.0
2008-08-14 05:54:00,76.448,76.453,76.433,76.433,10600000.0
2008-08-14 05:55:00,76.429,76.449,76.429,76.449,16000000.0
2008-08-14 05:56:00,76.438,76.443,76.435,76.435,17600000.0
2008-08-14 05:57:00,76.439,76.444,76.437,76.443,11200000.0
2008-08-14 05:58:00,76.423,76.439,76.42,76.42,11200000.0
2008-08-14 05:59:00,76.451,76.452,76.437,76.437,17600000.0
2008-08-14 06:00:00,76.43,76.437,76.426,76.429,13200000.0
2008-08-14 06:01:00,76.44,76.456,76.44,76.454,8000000.0
2008-08-14 06:02:00,76.462,76.463,76.455,76.455,17600000.0
2008-08-14 06:03:00,76.448,76.454,76.447,76.447,12800000.0
2008-08-14 06:04:00,76.435,76.468,76.435,76.462,12800000.0
2008-08-14 06:05:00,76.488,76.503,76.488,76.502,11200000.0
2008-08-14 06:06:00,76.503,76.509,76.498,76.5,11200000.0
2008-08-14 06:07:00,76.498,76.513,76.498,76.511,10600000.0
2008-08-14 06:08:00,76.505,76.512,76.503,76.512,17600000.0
2008-08-14 06:09:00,76.493,76.493,76.468,76.483,12800000.0
2008-08-14 06:10:00,76.498,76.501,76.487,76.487,11200000.0
2008-08-14 06:11:00,76.479,76.493,76.479,76.492,35200000.0
2008-08-14 06:12:00,76.506,76.506,76.485,76.485,11200000.0
2008-08-14 06:13:00,76.493,76.502,76.487,76.497,14400000.0
2008-08-14 06:14:00,76.496,76.516,76.495,76.516,17600000.0
2008-08-14 06:15:00,76.514,76.515,76.499,76.499,17600000.0
2008-08-14 06:16:00,76.473,76.486,76.473,76.485,14400000.0
2008-08-14 06:17:00,76.483,76.491,76.459,76.464,14800000.0
2008-08-14 06:18:00,76.426,76.447,76.354,76.436,11200000.0
2008-08-14 06:19:00,76.44,76.44,76.431,76.436,9000000.0
2008-08-14 06:20:00,76.437,76.45,76.437,76.446,12800000.0
2008-08-14 06:21:00,76.444,76.449,76.44,76.449,14400000.0
2008-08-14 06:22:00,76.422,76.44,76.415,76.432,16000000.0
2008-08-14 06:23:00,76.428,76.433,76.425,76.431,11200000.0
2008-08-14 06:24:00,76.426,76.431,76.426,76.429,14400000.0
2008-08-14 06:25:00,76.431,76.442,76.431,76.436,17600000.0
2008-08-14 06:26:00,76.427,76.432,76.42,76.428,11200000.0
2008-08-14 06:27:00,76.408,76.413,76.403,76.413,14400000.0
2008-08-14 06:28:00,76.4,76.416,76.4,76.416,16000000.0
2008-08-14 06:29:00,76.429,76.429,76.419,76.42,12200000.0
2008-08-14 06:30:00,76.425,76.431,76.425,76.431,26600000.0
2008-08-14 06:31:00,76.426,76.45,76.426,76.45,11200000.0
2008-08-14 06:32:00,76.466,76.471,76.455,76.465,21800000.0
2008-08-14 06:33:00,76.469,76.469,76.456,76.456,24000000.0
2008-08-14 06:34:00,76.444,76.458,76.443,76.457,17600000.0
2008-08-14 06:35:00,76.443,76.461,76.443,76.461,11200000.0
2008-08-14 06:36:00,76.455,76.457,76.443,76.457,12800000.0
2008-08-14 06:37:00,76.456,76.457,76.446,76.447,12800000.0
2008-08-14 06:38:00,76.451,76.458,76.451,76.455,8000000.0
2008-08-14 06:39:00,76.449,76.469,76.447,76.447,14400000.0
2008-08-14 06:40:00,76.458,76.458,76.442,76.442,11200000.0
2008-08-14 06:41:00,76.45,76.457,76.433,76.433,10600000.0
2008-08-14 06:42:00,76.435,76.435,76.413,76.426,14400000.0
2008-08-14 06:43:00,76.436,76.438,76.43,76.436,19200000.0
2008-08-14 06:44:00,76.434,76.445,76.434,76.445,11200000.0
2008-08-14 06:45:00,76.424,76.446,76.424,76.446,12800000.0
2008-08-14 06:46:00,76.46,76.468,76.456,76.457,16000000.0
2008-08-14 06:47:00,76.474,76.474,76.467,76.471,12800000.0
2008-08-14 06:48:00,76.479,76.504,76.479,76.504,12200000.0
2008-08-14 06:49:00,76.487,76.489,76.482,76.482,12800000.0
2008-08-14 06:50:00,76.488,76.489,76.464,76.489,9600000.0
2008-08-14 06:51:00,76.485,76.504,76.475,76.504,16000000.0
2008-08-14 06:52:00,76.512,76.518,76.503,76.504,14400000.0
2008-08-14 06:53:00,76.484,76.492,76.471,76.473,12800000.0
2008-08-14 06:54:00,76.495,76.496,76.485,76.496,7400000.0
2008-08-14 06:55:00,76.483,76.489,76.475,76.486,14400000.0
2008-08-14 06:56:00,76.487,76.498,76.487,76.493,12800000.0
2008-08-14 06:57:00,76.489,76.5,76.489,76.5,16000000.0
2008-08-14 06:58:00,76.506,76.532,76.506,76.532,11200000.0
2008-08-14 06:59:00,76.555,76.555,76.544,76.547,17600000.0
2008-08-14 07:00:00,76.57,76.582,76.57,76.578,11200000.0
2008-08-14 07:01:00,76.577,76.581,76.571,76.58,16000000.0
2008-08-14 07:02:00,76.578,76.61,76.578,76.595,12800000.0
2008-08-14 07:03:00,76.582,76.595,76.582,76.595,12800000.0
2008-08-14 07:04:00,76.622,76.629,76.608,76.608,11600000.0
2008-08-14 07:05:00,76.588,76.603,76.578,76.578,12800000.0
2008-08-14 07:06:00,76.591,76.607,76.591,76.607,16000000.0
2008-08-14 07:07:00,76.6,76.6,76.565,76.565,12800000.0
2008-08-14 07:08:00,76.579,76.581,76.571,76.571,28800000.0
2008-08-14 07:09:00,76.572,76.572,76.55,76.55,16000000.0
2008-08-14 07:10:00,76.55,76.556,76.55,76.555,6400000.0
2008-08-14 07:11:00,76.556,76.556,76.545,76.545,17000000.0
2008-08-14 07:12:00,76.526,76.555,76.526,76.555,8000000.0
2008-08-14 07:13:00,76.557,76.561,76.55,76.552,14400000.0
2008-08-14 07:14:00,76.552,76.564,76.552,76.558,12800000.0
2008-08-14 07:15:00,76.549,76.556,76.548,76.556,11600000.0
2008-08-14 07:16:00,76.562,76.574,76.562,76.574,14400000.0
2008-08-14 07:17:00,76.578,76.578,76.559,76.559,11200000.0
2008-08-14 07:18:00,76.547,76.552,76.541,76.552,14400000.0
2008-08-14 07:19:00,76.556,76.564,76.551,76.552,11200000.0
2008-08-14 07:20:00,76.567,76.579,76.566,76.579,14400000.0
2008-08-14 07:21:00,76.578,76.601,76.578,76.586,12800000.0
2008-08-14 07:22:00,76.566,76.571,76.565,76.567,8000000.0
2008-08-14 07:23:00,76.559,76.559,76.524,76.524,16000000.0
2008-08-14 07:24:00,76.528,76.528,76.52,76.52,11200000.0
2008-08-14 07:25:00,76.526,76.534,76.526,76.527,11200000.0
2008-08-14 07:26:00,76.528,76.529,76.517,76.524,12800000.0
2008-08-14 07:27:00,76.524,76.527,76.518,76.524,12800000.0
2008-08-14 07:28:00,76.527,76.536,76.527,76.532,9600000.0
2008-08-14 07:29:00,76.529,76.537,76.526,76.531,26600000.0
2008-08-14 07:30:00,76.523,76.531,76.517,76.517,12800000.0
2008-08-14 07:31:00,76.523,76.523,76.486,76.486,11200000.0
2008-08-14 07:32:00,76.468,76.485,76.468,76.485,12800000.0
2008-08-14 07:33:00,76.483,76.492,76.483,76.489,16000000.0
2008-08-14 07:34:00,76.494,76.494,76.478,76.478,11200000.0
2008-08-14 07:35:00,76.494,76.494,76.484,76.49,16000000.0
2008-08-14 07:36:00,76.512,76.526,76.512,76.522,12800000.0
2008-08-14 07:37:00,76.503,76.504,76.491,76.491,14400000.0
2008-08-14 07:38:00,76.495,76.495,76.477,76.482,16000000.0
2008-08-14 07:39:00,76.48,76.48,76.439,76.439,19200000.0
2008-08-14 07:40:00,76.466,76.474,76.466,76.474,11200000.0
2008-08-14 07:41:00,76.465,76.465,76.451,76.456,32000000.0
2008-08-14 07:42:00,76.444,76.444,76.409,76.433,33600000.0
2008-08-14 07:43:00,76.416,76.426,76.416,76.426,28800000.0
2008-08-14 07:44:00,76.423,76.423,76.401,76.401,17600000.0
2008-08-14 07:45:00,76.414,76.424,76.359,76.424,14400000.0
2008-08-14 07:46:00,76.418,76.455,76.416,76.455,27200000.0
2008-08-14 07:47:00,76.458,76.471,76.458,76.466,11200000.0
2008-08-14 07:48:00,76.476,76.481,76.476,76.48,11200000.0
2008-08-14 07:49:00,76.457,76.457,76.446,76.446,16000000.0
2008-08-14 07:50:00,76.425,76.451,76.423,76.451,11600000.0
2008-08-14 07:51:00,76.444,76.451,76.433,76.448,38800000.0
2008-08-14 07:52:00,76.457,76.458,76.452,76.455,9600000.0
2008-08-14 07:53:00,76.459,76.465,76.453,76.454,11200000.0
2008-08-14 07:54:00,76.464,76.482,76.464,76.482,12200000.0
2008-08-14 07:55:00,76.479,76.483,76.47,76.47,30400000.0
2008-08-14 07:56:00,76.477,76.477,76.469,76.472,16000000.0
2008-08-14 07:57:00,76.463,76.469,76.455,76.455,18000000.0
2008-08-14 07:58:00,76.454,76.459,76.452,76.458,11200000.0
2008-08-14 07:59:00,76.468,76.482,76.465,76.482,17600000.0
2008-08-14 08:00:00,76.495,76.528,76.495,76.528,12200000.0
2008-08-14 08:01:00,76.571,76.589,76.571,76.579,11200000.0
2008-08-14 08:02:00,76.57,76.613,76.57,76.613,9600000.0
2008-08-14 08:03:00,76.623,76.627,76.61,76.626,16000000.0
2008-08-14 08:04:00,76.636,76.636,76.604,76.604,11200000.0
2008-08-14 08:05:00,76.61,76.613,76.604,76.604,12800000.0
2008-08-14 08:06:00,76.601,76.601,76.595,76.599,12800000.0
2008-08-14 08:07:00,76.592,76.597,76.563,76.569,15400000.0
2008-08-14 08:08:00,76.593,76.605,76.579,76.605,12800000.0
2008-08-14 08:09:00,76.626,76.626,76.616,76.621,12800000.0
2008-08-14 08:10:00,76.649,76.658,76.638,76.658,30800000.0
2008-08-14 08:11:00,76.631,76.631,76.594,76.601,12800000.0
2008-08-14 08:12:00,76.601,76.617,76.597,76.597,17600000.0
2008-08-14 08:13:00,76.594,76.646,76.594,76.646,14400000.0
2008-08-14 08:14:00,76.651,76.663,76.633,76.633,16000000.0
2008-08-14 08:15:00,76.618,76.619,76.581,76.581,11200000.0
2008-08-14 08:16:00,76.576,76.612,76.576,76.612,19200000.0
2008-08-14 08:17:00,76.601,76.601,76.575,76.575,11200000.0
2008-08-14 08:18:00,76.583,76.589,76.571,76.571,11200000.0
2008-08-14 08:19:00,76.572,76.579,76.567,76.567,11200000.0
2008-08-14 08:20:00,76.564,76.578,76.551,76.551,12800000.0
2008-08-14 08:21:00,76.542,76.554,76.542,76.551,11200000.0
2008-08-14 08:22:00,76.559,76.591,76.559,76.583,11200000.0
2008-08-14 08:23:00,76.561,76.608,76.561,76.608,16000000.0
2008-08-14 08:24:00,76.598,76.61,76.592,76.603,17600000.0
2008-08-14 08:25:00,76.611,76.63,76.611,76.623,13600000.0
2008-08-14 08:26:00,76.616,76.632,76.616,76.632,11200000.0
2008-08-14 08:27:00,76.627,76.63,76.621,76.63,11200000.0
2008-08-14 08:28:00,76.638,76.649,76.638,76.643,12800000.0
2008-08-14 08:29:00,76.645,76.704,76.645,76.704,11200000.0
2008-08-14 08:30:00,76.678,76.678,76.665,76.674,12800000.0
2008-08-14 08:31:00,76.667,76.667,76.644,76.658,12800000.0
2008-08-14 08:32:00,76.677,76.692,76.669,76.683,14400000.0
2008-08-14 08:33:00,76.689,76.694,76.681,76.688,41400000.0
2008-08-14 08:34:00,76.684,76.706,76.68,76.7,10600000.0
2008-08-14 08:35:00,76.699,76.711,76.689,76.693,47800000.0
2008-08-14 08:36:00,76.688,76.7,76.683,76.7,16000000.0
2008-08-14 08:37:00,76.704,76.707,76.687,76.707,14400000.0
2008-08-14 08:38:00,76.693,76.695,76.688,76.695,17600000.0
2008-08-14 08:39:00,76.697,76.701,76.686,76.696,14400000.0
2008-08-14 08:40:00,76.693,76.693,76.674,76.676,11200000.0
2008-08-14 08:41:00,76.693,76.705,76.693,76.702,32000000.0
2008-08-14 08:42:00,76.704,76.71,76.701,76.704,14400000.0
2008-08-14 08:43:00,76.704,76.712,76.692,76.71,12800000.0
2008-08-14 08:44:00,76.713,76.736,76.713,76.73,15400000.0
2008-08-14 08:45:00,76.731,76.731,76.707,76.707,13200000.0
2008-08-14 08:46:00,76.693,76.706,76.687,76.706,12800000.0
2008-08-14 08:47:00,76.706,76.724,76.706,76.724,24000000.0
2008-08-14 08:48:00,76.723,76.723,76.697,76.697,30400000.0
2008-08-14 08:49:00,76.701,76.707,76.701,76.706,8000000.0
2008-08-14 08:50:00,76.718,76.731,76.717,76.728,12800000.0
2008-08-14 08:51:00,76.738,76.738,76.723,76.737,22400000.0
2008-08-14 08:52:00,76.741,76.763,76.741,76.763,35200000.0
2008-08-14 08:53:00,76.781,76.786,76.774,76.78,55400000.0
2008-08-14 08:54:00,76.746,76.746,76.727,76.743,22400000.0
2008-08-14 08:55:00,76.724,76.729,76.717,76.729,18000000.0
2008-08-14 08:56:00,76.737,76.741,76.734,76.735,14400000.0
2008-08-14 08:57:00,76.729,76.746,76.728,76.728,43200000.0
2008-08-14 08:58:00,76.698,76.705,76.685,76.685,19200000.0
2008-08-14 08:59:00,76.68,76.68,76.638,76.638,14400000.0
2008-08-14 09:00:00,76.604,76.604,76.57,76.588,32000000.0
2008-08-14 09:01:00,76.594,76.629,76.594,76.629,32000000.0
2008-08-14 09:02:00,76.657,76.657,76.627,76.627,19200000.0
2008-08-14 09:03:00,76.607,76.648,76.607,76.648,16000000.0
2008-08-14 09:04:00,76.643,76.661,76.634,76.661,22400000.0
2008-08-14 09:05:00,76.665,76.665,76.639,76.653,19200000.0
2008-08-14 09:06:00,76.634,76.634,76.598,76.598,30800000.0
2008-08-14 09:07:00,76.593,76.633,76.593,76.626,19200000.0
2008-08-14 09:08:00,76.637,76.638,76.631,76.632,12800000.0
2008-08-14 09:09:00,76.631,76.642,76.617,76.642,45800000.0
2008-08-14 09:10:00,76.634,76.645,76.607,76.645,24400000.0
2008-08-14 09:11:00,76.647,76.657,76.647,76.647,28800000.0
2008-08-14 09:12:00,76.648,76.656,76.644,76.651,14400000.0
2008-08-14 09:13:00,76.663,76.664,76.654,76.656,13200000.0
2008-08-14 09:14:00,76.65,76.657,76.639,76.657,12800000.0
2008-08-14 09:15:00,76.656,76.668,76.656,76.668,30400000.0
2008-08-14 09:16:00,76.672,76.68,76.672,76.672,49600000.0
2008-08-14 09:17:00,76.669,76.723,76.669,76.723,79200000.0
2008-08-14 09:18:00,76.722,76.722,76.703,76.717,72000000.0
2008-08-14 09:19:00,76.711,76.72,76.705,76.708,65600000.0
2008-08-14 09:20:00,76.72,76.743,76.714,76.743,76800000.0
2008-08-14 09:21:00,76.729,76.739,76.724,76.739,49600000.0
2008-08-14 09:22:00,76.753,76.798,76.753,76.781,36200000.0
2008-08-14 09:23:00,76.78,76.789,76.77,76.782,68800000.0
2008-08-14 09:24:00,76.776,76.794,76.773,76.79,42600000.0
2008-08-14 09:25:00,76.807,76.807,76.794,76.794,19200000.0
2008-08-14 09:26:00,76.777,76.778,76.77,76.778,32000000.0
2008-08-14 09:27:00,76.765,76.767,76.758,76.761,70400000.0
2008-08-14 09:28:00,76.761,76.761,76.743,76.743,11200000.0
2008-08-14 09:29:00,76.747,76.747,76.724,76.738,36800000.0
2008-08-14 09:30:00,76.732,76.754,76.71,76.748,25600000.0
2008-08-14 09:31:00,76.746,76.749,76.734,76.748,12800000.0
2008-08-14 09:32:00,76.776,76.847,76.773,76.847,33600000.0
2008-08-14 09:33:00,76.869,76.895,76.869,76.892,30400000.0
2008-08-14 09:34:00,76.893,76.895,76.876,76.876,33600000.0
2008-08-14 09:35:00,76.867,76.882,76.855,76.882,52200000.0
2008-08-14 09:36:00,76.888,76.896,76.873,76.896,46400000.0
2008-08-14 09:37:00,76.896,76.912,76.894,76.912,33600000.0
2008-08-14 09:38:00,76.908,76.926,76.908,76.922,12800000.0
2008-08-14 09:39:00,76.941,76.95,76.941,76.941,43600000.0
2008-08-14 09:40:00,76.937,76.94,76.929,76.93,46800000.0
2008-08-14 09:41:00,76.923,76.926,76.918,76.925,30400000.0
2008-08-14 09:42:00,76.924,76.924,76.907,76.918,43200000.0
2008-08-14 09:43:00,76.93,76.936,76.925,76.934,56000000.0
2008-08-14 09:44:00,76.925,76.925,76.893,76.895,30400000.0
2008-08-14 09:45:00,76.889,76.915,76.889,76.915,19200000.0
2008-08-14 09:46:00,76.919,76.936,76.919,76.936,27200000.0
2008-08-14 09:47:00,76.969,76.993,76.969,76.993,12800000.0
2008-08-14 09:48:00,77.01,77.061,77.01,77.061,12800000.0
2008-08-14 09:49:00,77.069,77.108,77.069,77.108,16000000.0
2008-08-14 09:50:00,77.136,77.147,77.124,77.124,33600000.0
2008-08-14 09:51:00,77.148,77.151,77.139,77.149,84800000.0
2008-08-14 09:52:00,77.158,77.212,77.158,77.212,11200000.0
2008-08-14 09:53:00,77.205,77.205,77.187,77.189,30400000.0
2008-08-14 09:54:00,77.165,77.171,77.157,77.157,12800000.0
2008-08-14 09:55:00,77.161,77.176,77.161,77.176,33600000.0
2008-08-14 09:56:00,77.19,77.199,77.187,77.187,36800000.0
2008-08-14 09:57:00,77.15,77.15,77.078,77.084,24000000.0
2008-08-14 09:58:00,77.065,77.073,77.034,77.034,32000000.0
2008-08-14 09:59:00,77.014,77.014,76.999,77.013,51200000.0
2008-08-14 10:00:00,77.026,77.033,77.015,77.033,61800000.0
2008-08-14 10:01:00,77.039,77.045,77.033,77.045,17600000.0
2008-08-14 10:02:00,77.052,77.055,77.043,77.053,36800000.0
2008-08-14 10:03:00,77.055,77.055,77.02,77.036,44800000.0
2008-08-14 10:04:00,77.04,77.04,77.014,77.014,40000000.0
2008-08-14 10:05:00,76.973,76.974,76.963,76.964,38400000.0
2008-08-14 10:06:00,76.973,76.979,76.969,76.979,33600000.0
2008-08-14 10:07:00,76.988,77.015,76.988,77.014,42600000.0
2008-08-14 10:08:00,77.029,77.041,77.021,77.021,50000000.0
2008-08-14 10:09:00,77.021,77.022,77.011,77.014,12800000.0
2008-08-14 10:10:00,77.012,77.019,77.003,77.013,46400000.0
2008-08-14 10:11:00,77.013,77.024,77.009,77.009,57600000.0
2008-08-14 10:12:00,76.999,76.999,76.978,76.978,56400000.0
2008-08-14 10:13:00,76.951,76.975,76.951,76.975,41600000.0
2008-08-14 10:14:00,76.976,76.988,76.976,76.988,30200000.0
2008-08-14 10:15:00,76.977,76.977,76.956,76.958,30400000.0
2008-08-14 10:16:00,76.966,76.975,76.957,76.975,17600000.0
2008-08-14 10:17:00,76.954,76.964,76.954,76.961,12200000.0
2008-08-14 10:18:00,76.956,76.979,76.956,76.979,12200000.0
2008-08-14 10:19:00,76.98,76.991,76.979,76.991,74600000.0
2008-08-14 10:20:00,76.992,76.992,76.97,76.973,16000000.0
2008-08-14 10:21:00,76.982,76.993,76.98,76.98,35200000.0
2008-08-14 10:22:00,76.979,76.979,76.964,76.964,16000000.0
2008-08-14 10:23:00,76.956,76.978,76.956,76.978,33600000.0
2008-08-14 10:24:00,76.988,76.999,76.987,76.999,43200000.0
2008-08-14 10:25:00,76.999,77.001,76.991,76.996,64000000.0
2008-08-14 10:26:00,76.992,76.992,76.967,76.967,37200000.0
2008-08-14 10:27:00,76.968,76.976,76.964,76.964,52800000.0
2008-08-14 10:28:00,76.956,76.969,76.956,76.967,87800000.0
2008-08-14 10:29:00,76.959,76.959,76.947,76.95,17000000.0
2008-08-14 10:30:00,76.968,76.974,76.951,76.955,27200000.0
2008-08-14 10:31:00,76.946,76.958,76.946,76.956,32000000.0
2008-08-14 10:32:00,76.974,76.974,76.961,76.962,46400000.0
2008-08-14 10:33:00,76.947,76.95,76.941,76.944,34600000.0
2008-08-14 10:34:00,76.944,76.949,76.938,76.948,17600000.0
2008-08-14 10:35:00,76.951,76.964,76.95,76.963,12800000.0
2008-08-14 10:36:00,76.958,76.958,76.948,76.952,11200000.0
2008-08-14 10:37:00,76.967,76.967,76.959,76.966,19200000.0
2008-08-14 10:38:00,76.97,76.978,76.968,76.968,28800000.0
2008-08-14 10:39:00,76.957,76.961,76.955,76.955,16000000.0
2008-08-14 10:40:00,76.947,76.956,76.947,76.95,24000000.0
2008-08-14 10:41:00,76.964,76.97,76.96,76.964,57600000.0
2008-08-14 10:42:00,76.961,76.965,76.959,76.963,38800000.0
2008-08-14 10:43:00,76.954,76.958,76.949,76.953,17600000.0
2008-08-14 10:44:00,76.941,76.965,76.941,76.959,19200000.0
2008-08-14 10:45:00,76.958,76.959,76.95,76.959,22400000.0
2008-08-14 10:46:00,76.962,76.968,76.96,76.968,28800000.0
2008-08-14 10:47:00,76.962,76.962,76.949,76.952,25600000.0
2008-08-14 10:48:00,76.959,76.969,76.959,76.967,38400000.0
2008-08-14 10:49:00,76.975,76.975,76.966,76.975,25600000.0
2008-08-14 10:50:00,76.942,76.972,76.942,76.967,58600000.0
2008-08-14 10:51:00,76.973,76.988,76.972,76.986,68200000.0
2008-08-14 10:52:00,76.97,76.972,76.963,76.964,35200000.0
2008-08-14 10:53:00,76.956,76.969,76.956,76.969,59200000.0
2008-08-14 10:54:00,76.974,76.976,76.96,76.96,54400000.0
2008-08-14 10:55:00,76.966,77.001,76.966,76.982,41600000.0
2008-08-14 10:56:00,76.988,77.004,76.974,76.997,44800000.0
2008-08-14 10:57:00,77.004,77.037,77.004,77.028,33600000.0
2008-08-14 10:58:00,77.032,77.045,77.028,77.028,40000000.0
2008-08-14 10:59:00,77.036,77.039,77.029,77.029,49600000.0
2008-08-14 11:00:00,77.031,77.084,77.031,77.084,51600000.0
2008-08-14 11:01:00,77.069,77.069,77.056,77.058,12800000.0
2008-08-14 11:02:00,77.049,77.049,77.039,77.039,19200000.0
2008-08-14 11:03:00,77.045,77.047,77.034,77.035,36800000.0
2008-08-14 11:04:00,77.002,77.013,76.997,77.003,27200000.0
2008-08-14 11:05:00,77.011,77.023,77.004,77.023,11200000.0
2008-08-14 11:06:00,77.01,77.01,76.989,76.989,30400000.0
2008-08-14 11:07:00,76.997,76.997,76.988,76.992,46400000.0
2008-08-14 11:08:00,76.999,77.016,76.991,77.011,32000000.0
2008-08-14 11:09:00,77.007,77.024,77.005,77.009,74600000.0
2008-08-14 11:10:00,77.025,77.027,77.017,77.019,36800000.0
2008-08-14 11:11:00,77.014,77.022,77.009,77.015,52800000.0
2008-08-14 11:12:00,76.984,77.011,76.984,77.01,69200000.0
2008-08-14 11:13:00,77.012,77.035,77.012,77.035,12800000.0
2008-08-14 11:14:00,77.035,77.044,77.033,77.044,57600000.0
2008-08-14 11:15:00,77.035,77.035,76.99,76.99,11600000.0
2008-08-14 11:16:00,76.978,76.989,76.977,76.986,17600000.0
2008-08-14 11:17:00,76.992,76.997,76.987,76.997,53200000.0
2008-08-14 11:18:00,76.986,76.986,76.965,76.972,73400000.0
2008-08-14 11:19:00,76.968,76.983,76.967,76.978,56000000.0
2008-08-14 11:20:00,76.992,76.992,76.975,76.975,35200000.0
2008-08-14 11:21:00,76.973,76.979,76.967,76.973,40000000.0
2008-08-14 11:22:00,76.972,76.98,76.971,76.975,41600000.0
2008-08-14 11:23:00,76.967,76.974,76.964,76.974,51000000.0
2008-08-14 11:24:00,76.973,76.973,76.954,76.954,52800000.0
2008-08-14 11:25:00,76.968,76.993,76.968,76.989,35600000.0
2008-08-14 11:26:00,76.977,76.994,76.977,76.994,27200000.0
2008-08-14 11:27:00,76.988,76.991,76.975,76.989,12800000.0
2008-08-14 11:28:00,76.991,76.991,76.958,76.958,41600000.0
2008-08-14 11:29:00,76.957,76.969,76.957,76.967,42600000.0
2008-08-14 11:30:00,76.966,76.966,76.956,76.966,11200000.0
2008-08-14 11:31:00,76.961,76.961,76.928,76.954,27200000.0
2008-08-14 11:32:00,76.936,76.951,76.92,76.939,35200000.0
2008-08-14 11:33:00,76.956,76.956,76.951,76.951,17600000.0
2008-08-14 11:34:00,76.958,76.958,76.948,76.955,33600000.0
2008-08-14 11:35:00,76.96,76.966,76.953,76.957,17600000.0
2008-08-14 11:36:00,76.956,76.963,76.953,76.963,43200000.0
2008-08-14 11:37:00,76.955,76.966,76.947,76.961,41600000.0
2008-08-14 11:38:00,76.971,76.985,76.971,76.985,27200000.0
2008-08-14 11:39:00,76.981,76.984,76.953,76.965,11200000.0
2008-08-14 11:40:00,76.977,76.981,76.975,76.976,22400000.0
2008-08-14 11:41:00,76.98,76.989,76.98,76.981,38400000.0
2008-08-14 11:42:00,76.986,76.989,76.983,76.989,38400000.0
2008-08-14 11:43:00,76.981,76.986,76.974,76.976,17600000.0
2008-08-14 11:44:00,76.954,76.965,76.931,76.961,59200000.0
2008-08-14 11:45:00,76.96,76.965,76.96,76.963,49600000.0
2008-08-14 11:46:00,76.973,76.99,76.972,76.99,11200000.0
2008-08-14 11:47:00,77.016,77.024,77.016,77.019,56000000.0
2008-08-14 11:48:00,77.014,77.026,77.014,77.025,14400000.0
2008-08-14 11:49:00,77.042,77.073,77.042,77.066,41000000.0
2008-08-14 11:50:00,77.069,77.072,77.058,77.058,44200000.0
2008-08-14 11:51:00,77.057,77.06,77.043,77.044,44200000.0
2008-08-14 11:52:00,77.039,77.042,77.03,77.034,32000000.0
2008-08-14 11:53:00,77.039,77.047,77.039,77.039,35200000.0
2008-08-14 11:54:00,77.037,77.039,77.029,77.033,48000000.0
2008-08-14 11:55:00,76.996,76.996,76.99,76.991,44800000.0
2008-08-14 11:56:00,76.988,76.99,76.98,76.981,64000000.0
2008-08-14 11:57:00,76.968,76.968,76.957,76.966,22400000.0
2008-08-14 11:58:00,76.971,77.015,76.971,77.015,41600000.0
2008-08-14 11:59:00,77.02,77.02,77.011,77.011,51200000.0
2008-08-14 12:00:00,77.017,77.017,77.008,77.013,36800000.0
2008-08-14 12:01:00,77.001,77.014,76.989,76.989,19200000.0
2008-08-14 12:02:00,76.994,77.008,76.994,76.998,12800000.0
2008-08-14 12:03:00,77.023,77.057,77.023,77.045,51600000.0
2008-08-14 12:04:00,77.036,77.036,77.007,77.02,23200000.0
2008-08-14 12:05:00,77.018,77.021,77.015,77.015,28800000.0
2008-08-14 12:06:00,77.007,77.007,76.999,77.004,24000000.0
2008-08-14 12:07:00,76.999,77.015,76.999,77.015,20800000.0
2008-08-14 12:08:00,77.02,77.024,77.014,77.014,43000000.0
2008-08-14 12:09:00,77.013,77.023,77.006,77.014,25600000.0
2008-08-14 12:10:00,77.024,77.039,77.017,77.034,11200000.0
2008-08-14 12:11:00,77.041,77.05,77.038,77.04,27200000.0
2008-08-14 12:12:00,77.045,77.045,77.01,77.036,30800000.0
2008-08-14 12:13:00,77.038,77.048,77.027,77.027,14400000.0
2008-08-14 12:14:00,77.026,77.031,77.015,77.026,16000000.0
2008-08-14 12:15:00,77.003,77.003,76.983,76.987,27200000.0
2008-08-14 12:16:00,76.993,77.013,76.993,77.013,27200000.0
2008-08-14 12:17:00,77.025,77.042,77.025,77.037,43600000.0
2008-08-14 12:18:00,77.032,77.032,76.98,76.982,25000000.0
2008-08-14 12:19:00,76.979,76.993,76.968,76.991,35000000.0
2008-08-14 12:20:00,76.976,77.002,76.976,76.981,36200000.0
2008-08-14 12:21:00,76.977,77.001,76.977,77.001,59200000.0
2008-08-14 12:22:00,77.003,77.003,76.985,76.985,29800000.0
2008-08-14 12:23:00,76.969,76.969,76.95,76.95,32000000.0
2008-08-14 12:24:00,76.949,76.949,76.933,76.936,33600000.0
2008-08-14 12:25:00,76.927,76.935,76.916,76.916,22400000.0
2008-08-14 12:26:00,76.927,76.927,76.908,76.908,30400000.0
2008-08-14 12:27:00,76.912,76.925,76.912,76.921,30400000.0
2008-08-14 12:28:00,76.923,76.924,76.905,76.906,60800000.0
2008-08-14 12:29:00,76.838,76.916,76.793,76.83,115200000.0
2008-08-14 12:30:00,76.918,76.918,76.825,76.907,46800000.0
2008-08-14 12:31:00,76.895,76.897,76.885,76.885,69800000.0
2008-08-14 12:32:00,76.897,76.91,76.897,76.91,28800000.0
2008-08-14 12:33:00,76.909,76.914,76.902,76.902,40000000.0
2008-08-14 12:34:00,76.904,76.909,76.896,76.905,27200000.0
2008-08-14 12:35:00,76.907,76.909,76.899,76.909,25600000.0
2008-08-14 12:36:00,76.917,76.927,76.917,76.924,48000000.0
2008-08-14 12:37:00,76.915,76.915,76.899,76.904,14400000.0
2008-08-14 12:38:00,76.927,76.944,76.927,76.944,14400000.0
2008-08-14 12:39:00,76.925,76.925,76.909,76.918,24000000.0
2008-08-14 12:40:00,76.927,76.93,76.925,76.927,16000000.0
2008-08-14 12:41:00,76.917,76.92,76.917,76.92,22800000.0
2008-08-14 12:42:00,76.923,76.926,76.911,76.911,22400000.0
2008-08-14 12:43:00,76.907,76.913,76.905,76.908,36800000.0
2008-08-14 12:44:00,76.903,76.903,76.896,76.903,22400000.0
2008-08-14 12:45:00,76.901,76.909,76.901,76.909,35200000.0
2008-08-14 12:46:00,76.917,76.918,76.911,76.918,44800000.0
2008-08-14 12:47:00,76.91,76.915,76.896,76.903,29800000.0
2008-08-14 12:48:00,76.922,76.941,76.922,76.941,31400000.0
2008-08-14 12:49:00,76.956,76.956,76.929,76.929,40400000.0
2008-08-14 12:50:00,76.931,76.931,76.918,76.928,16000000.0
2008-08-14 12:51:00,76.921,76.925,76.917,76.924,22400000.0
2008-08-14 12:52:00,76.926,76.935,76.925,76.935,25600000.0
2008-08-14 12:53:00,76.932,76.949,76.932,76.944,11200000.0
2008-08-14 12:54:00,76.938,76.938,76.92,76.92,11200000.0
2008-08-14 12:55:00,76.908,76.911,76.902,76.903,24000000.0
2008-08-14 12:56:00,76.897,76.904,76.896,76.896,12800000.0
2008-08-14 12:57:00,76.898,76.9,76.888,76.898,27200000.0
2008-08-14 12:58:00,76.891,76.898,76.89,76.898,12800000.0
2008-08-14 12:59:00,76.917,76.917,76.906,76.914,14400000.0
2008-08-14 13:00:00,76.911,76.911,76.895,76.898,16000000.0
2008-08-14 13:01:00,76.882,76.908,76.882,76.908,17600000.0
2008-08-14 13:02:00,76.939,76.956,76.939,76.956,12800000.0
2008-08-14 13:03:00,76.957,76.957,76.941,76.941,12800000.0
2008-08-14 13:04:00,76.949,76.953,76.944,76.944,16000000.0
2008-08-14 13:05:00,76.932,76.932,76.924,76.925,12800000.0
2008-08-14 13:06:00,76.929,76.929,76.914,76.914,17600000.0
2008-08-14 13:07:00,76.911,76.941,76.911,76.941,12800000.0
2008-08-14 13:08:00,76.943,76.953,76.943,76.948,32000000.0
2008-08-14 13:09:00,76.953,76.977,76.953,76.977,28800000.0
2008-08-14 13:10:00,76.98,76.98,76.962,76.972,32000000.0
2008-08-14 13:11:00,76.972,76.972,76.965,76.965,19200000.0
2008-08-14 13:12:00,76.962,76.962,76.942,76.942,16000000.0
2008-08-14 13:13:00,76.941,76.953,76.941,76.953,11200000.0
2008-08-14 13:14:00,76.957,76.958,76.943,76.95,11200000.0
2008-08-14 13:15:00,76.946,76.961,76.944,76.961,11200000.0
2008-08-14 13:16:00,76.958,76.977,76.958,76.974,25000000.0
2008-08-14 13:17:00,76.99,77.002,76.989,77.002,12800000.0
2008-08-14 13:18:00,76.995,77.002,76.995,76.999,56400000.0
2008-08-14 13:19:00,76.982,76.986,76.965,76.965,14400000.0
2008-08-14 13:20:00,76.958,76.983,76.954,76.97,12800000.0
2008-08-14 13:21:00,76.978,76.991,76.978,76.987,56400000.0
2008-08-14 13:22:00,76.99,77.0,76.988,76.99,11200000.0
2008-08-14 13:23:00,76.987,76.996,76.985,76.996,12800000.0
2008-08-14 13:24:00,76.992,76.993,76.986,76.989,14400000.0
2008-08-14 13:25:00,77.003,77.01,77.003,77.005,33600000.0
2008-08-14 13:26:00,77.004,77.013,77.003,77.007,24000000.0
2008-08-14 13:27:00,77.007,77.014,76.997,77.014,40000000.0
2008-08-14 13:28:00,76.995,76.996,76.983,76.988,20800000.0
2008-08-14 13:29:00,76.997,77.002,76.992,76.998,22400000.0
2008-08-14 13:30:00,77.018,77.032,77.018,77.032,36800000.0
2008-08-14 13:31:00,77.032,77.037,77.019,77.037,11600000.0
2008-08-14 13:32:00,77.043,77.067,77.038,77.067,17600000.0
2008-08-14 13:33:00,77.081,77.083,77.074,77.075,12800000.0
2008-08-14 13:34:00,77.084,77.094,77.082,77.084,12800000.0
2008-08-14 13:35:00,77.091,77.1,77.089,77.099,12800000.0
2008-08-14 13:36:00,77.108,77.108,77.082,77.082,47400000.0
2008-08-14 13:37:00,77.076,77.08,77.072,77.077,24000000.0
2008-08-14 13:38:00,77.072,77.077,77.062,77.073,28800000.0
2008-08-14 13:39:00,77.078,77.078,77.065,77.067,25600000.0
2008-08-14 13:40:00,77.056,77.057,77.043,77.043,12200000.0
2008-08-14 13:41:00,77.01,77.033,77.01,77.033,16000000.0
2008-08-14 13:42:00,77.045,77.06,77.045,77.058,12800000.0
2008-08-14 13:43:00,77.045,77.057,77.037,77.037,25600000.0
2008-08-14 13:44:00,77.039,77.047,77.029,77.036,28800000.0
2008-08-14 13:45:00,77.029,77.032,77.022,77.032,12200000.0
2008-08-14 13:46:00,77.028,77.028,77.004,77.013,14400000.0
2008-08-14 13:47:00,77.019,77.023,77.014,77.015,27200000.0
2008-08-14 13:48:00,77.01,77.012,77.003,77.011,14800000.0
2008-08-14 13:49:00,77.025,77.025,76.999,76.999,33000000.0
2008-08-14 13:50:00,76.993,76.996,76.987,76.996,33000000.0
2008-08-14 13:51:00,76.992,76.992,76.984,76.984,16000000.0
2008-08-14 13:52:00,77.001,77.02,77.001,77.018,39400000.0
2008-08-14 13:53:00,77.033,77.035,77.024,77.033,37200000.0
2008-08-14 13:54:00,77.041,77.059,77.041,77.059,24400000.0
2008-08-14 13:55:00,77.063,77.066,77.054,77.055,11200000.0
2008-08-14 13:56:00,77.047,77.047,77.04,77.04,14400000.0
2008-08-14 13:57:00,77.045,77.045,77.032,77.034,14400000.0
2008-08-14 13:58:00,77.029,77.043,77.029,77.043,32000000.0
2008-08-14 13:59:00,77.046,77.056,77.045,77.054,47800000.0
2008-08-14 14:00:00,77.056,77.065,77.052,77.057,31400000.0
2008-08-14 14:01:00,77.055,77.056,77.043,77.043,14400000.0
2008-08-14 14:02:00,77.036,77.036,77.023,77.031,28800000.0
2008-08-14 14:03:00,77.029,77.037,77.027,77.037,14400000.0
2008-08-14 14:04:00,77.035,77.046,77.03,77.042,14400000.0
2008-08-14 14:05:00,77.042,77.042,77.036,77.036,26000000.0
2008-08-14 14:06:00,77.021,77.03,77.019,77.019,17600000.0
2008-08-14 14:07:00,77.0,77.013,77.0,77.0,12800000.0
2008-08-14 14:08:00,76.964,76.981,76.964,76.971,23800000.0
2008-08-14 14:09:00,76.983,77.005,76.983,77.0,11200000.0
2008-08-14 14:10:00,76.992,76.992,76.973,76.973,18000000.0
2008-08-14 14:11:00,76.98,77.021,76.98,77.021,12800000.0
2008-08-14 14:12:00,76.994,77.009,76.979,77.009,12800000.0
2008-08-14 14:13:00,77.02,77.03,77.019,77.03,24000000.0
2008-08-14 14:14:00,77.022,77.039,77.022,77.039,20800000.0
2008-08-14 14:15:00,77.041,77.047,77.026,77.026,33600000.0
2008-08-14 14:16:00,77.017,77.035,77.017,77.032,27200000.0
2008-08-14 14:17:00,77.025,77.036,77.025,77.025,11200000.0
2008-08-14 14:18:00,77.034,77.041,77.033,77.04,16000000.0
2008-08-14 14:19:00,77.042,77.042,77.033,77.04,40000000.0
2008-08-14 14:20:00,77.042,77.06,77.042,77.06,14400000.0
2008-08-14 14:21:00,77.056,77.058,77.045,77.047,33000000.0
2008-08-14 14:22:00,77.069,77.085,77.069,77.085,14400000.0
2008-08-14 14:23:00,77.085,77.086,77.079,77.079,17600000.0
2008-08-14 14:24:00,77.039,77.046,77.029,77.042,36800000.0
2008-08-14 14:25:00,77.069,77.076,77.068,77.068,12800000.0
2008-08-14 14:26:00,77.076,77.095,77.076,77.093,19200000.0
2008-08-14 14:27:00,77.106,77.117,77.101,77.101,11200000.0
2008-08-14 14:28:00,77.103,77.104,77.099,77.099,11200000.0
2008-08-14 14:29:00,77.105,77.139,77.105,77.139,12800000.0
2008-08-14 14:30:00,77.157,77.157,77.069,77.069,11200000.0
2008-08-14 14:31:00,77.154,77.154,77.048,77.136,16000000.0
2008-08-14 14:32:00,77.14,77.161,77.129,77.129,12800000.0
2008-08-14 14:33:00,77.166,77.166,77.13,77.14,17000000.0
2008-08-14 14:34:00,77.098,77.098,77.081,77.093,17600000.0
2008-08-14 14:35:00,77.093,77.093,77.074,77.082,11200000.0
2008-08-14 14:36:00,77.06,77.102,77.06,77.102,12800000.0
2008-08-14 14:37:00,77.115,77.115,77.102,77.104,12800000.0
2008-08-14 14:38:00,77.128,77.159,77.128,77.159,11200000.0
2008-08-14 14:39:00,77.15,77.166,77.131,77.166,17600000.0
2008-08-14 14:40:00,77.149,77.149,77.141,77.147,16000000.0
2008-08-14 14:41:00,77.137,77.144,77.129,77.131,11200000.0
2008-08-14 14:42:00,77.134,77.198,77.134,77.191,12800000.0
2008-08-14 14:43:00,77.188,77.188,77.111,77.115,17600000.0
2008-08-14 14:44:00,77.083,77.083,77.043,77.053,12800000.0
2008-08-14 14:45:00,77.04,77.059,77.04,77.059,12800000.0
2008-08-14 14:46:00,77.052,77.062,77.051,77.062,17600000.0
2008-08-14 14:47:00,77.069,77.103,77.069,77.093,12800000.0
2008-08-14 14:48:00,77.062,77.081,77.062,77.078,11200000.0
2008-08-14 14:49:00,77.07,77.07,77.048,77.048,16000000.0
2008-08-14 14:50:00,77.067,77.086,77.05,77.086,12800000.0
2008-08-14 14:51:00,77.05,77.05,77.022,77.038,17600000.0
2008-08-14 14:52:00,77.039,77.052,77.039,77.051,14400000.0
2008-08-14 14:53:00,77.037,77.041,77.026,77.041,11200000.0
2008-08-14 14:54:00,77.047,77.078,77.047,77.075,12800000.0
2008-08-14 14:55:00,77.085,77.085,77.07,77.07,11200000.0
2008-08-14 14:56:00,77.077,77.084,77.068,77.076,16000000.0
2008-08-14 14:57:00,77.095,77.095,77.053,77.072,12800000.0
2008-08-14 14:58:00,77.064,77.078,77.06,77.071,15200000.0
2008-08-14 14:59:00,77.078,77.09,77.075,77.078,12800000.0
2008-08-14 15:00:00,77.049,77.058,77.035,77.035,16000000.0
2008-08-14 15:01:00,77.033,77.044,77.027,77.044,17000000.0
2008-08-14 15:02:00,77.07,77.07,77.037,77.045,10600000.0
2008-08-14 15:03:00,77.038,77.042,77.034,77.042,11600000.0
2008-08-14 15:04:00,77.046,77.073,77.046,77.073,16000000.0
2008-08-14 15:05:00,77.095,77.098,77.084,77.084,12800000.0
2008-08-14 15:06:00,77.068,77.075,77.014,77.014,11200000.0
2008-08-14 15:07:00,77.021,77.021,76.969,76.969,11200000.0
2008-08-14 15:08:00,76.965,76.98,76.965,76.97,11200000.0
2008-08-14 15:09:00,76.97,76.973,76.938,76.944,14400000.0
2008-08-14 15:10:00,76.949,76.949,76.933,76.945,16000000.0
2008-08-14 15:11:00,76.947,76.947,76.942,76.946,11200000.0
2008-08-14 15:12:00,76.926,76.943,76.926,76.939,12800000.0
2008-08-14 15:13:00,76.938,76.943,76.93,76.943,12800000.0
2008-08-14 15:14:00,76.943,76.96,76.943,76.96,16400000.0
2008-08-14 15:15:00,76.96,76.964,76.947,76.953,17600000.0
2008-08-14 15:16:00,76.964,76.966,76.961,76.963,12800000.0
2008-08-14 15:17:00,76.97,76.999,76.97,76.999,14400000.0
2008-08-14 15:18:00,76.997,77.005,76.997,76.999,12800000.0
2008-08-14 15:19:00,76.975,76.975,76.954,76.974,16000000.0
2008-08-14 15:20:00,76.978,76.978,76.968,76.97,16000000.0
2008-08-14 15:21:00,76.975,76.979,76.885,76.979,17600000.0
2008-08-14 15:22:00,76.912,76.944,76.901,76.925,11200000.0
2008-08-14 15:23:00,76.933,76.934,76.923,76.93,11200000.0
2008-08-14 15:24:00,76.935,76.941,76.935,76.937,11600000.0
2008-08-14 15:25:00,76.93,76.944,76.928,76.928,12800000.0
2008-08-14 15:26:00,76.951,76.96,76.947,76.96,14400000.0
2008-08-14 15:27:00,76.958,76.967,76.954,76.954,12800000.0
2008-08-14 15:28:00,76.964,76.967,76.952,76.967,12800000.0
2008-08-14 15:29:00,76.965,76.97,76.955,76.955,17600000.0
2008-08-14 15:30:00,76.954,76.962,76.943,76.951,17600000.0
2008-08-14 15:31:00,76.954,76.955,76.941,76.941,12800000.0
2008-08-14 15:32:00,76.937,76.937,76.925,76.925,11200000.0
2008-08-14 15:33:00,76.92,76.92,76.906,76.911,11200000.0
2008-08-14 15:34:00,76.905,76.908,76.897,76.908,11200000.0
2008-08-14 15:35:00,76.917,76.918,76.906,76.912,12800000.0
2008-08-14 15:36:00,76.907,76.907,76.896,76.905,14400000.0
2008-08-14 15:37:00,76.91,76.916,76.901,76.901,16000000.0
2008-08-14 15:38:00,76.899,76.903,76.881,76.893,16000000.0
2008-08-14 15:39:00,76.882,76.895,76.877,76.895,14400000.0
2008-08-14 15:40:00,76.903,76.91,76.892,76.906,12800000.0
2008-08-14 15:41:00,76.905,76.92,76.904,76.906,16000000.0
2008-08-14 15:42:00,76.932,76.932,76.819,76.893,17600000.0
2008-08-14 15:43:00,76.894,76.894,76.836,76.836,12800000.0
2008-08-14 15:44:00,76.85,76.871,76.85,76.871,13600000.0
2008-08-14 15:45:00,76.883,76.883,76.873,76.876,12800000.0
2008-08-14 15:46:00,76.869,76.869,76.842,76.848,11200000.0
2008-08-14 15:47:00,76.838,76.838,76.775,76.775,11200000.0
2008-08-14 15:48:00,76.767,76.767,76.743,76.755,12800000.0
2008-08-14 15:49:00,76.743,76.756,76.738,76.749,11200000.0
2008-08-14 15:50:00,76.753,76.756,76.739,76.747,14400000.0
2008-08-14 15:51:00,76.752,76.766,76.752,76.753,11200000.0
2008-08-14 15:52:00,76.77,76.773,76.763,76.773,11200000.0
2008-08-14 15:53:00,76.78,76.787,76.779,76.779,12200000.0
2008-08-14 15:54:00,76.774,76.774,76.764,76.773,17600000.0
2008-08-14 15:55:00,76.773,76.78,76.766,76.78,17600000.0
2008-08-14 15:56:00,76.784,76.809,76.782,76.809,11200000.0
2008-08-14 15:57:00,76.822,76.829,76.815,76.828,14400000.0
2008-08-14 15:58:00,76.838,76.863,76.838,76.851,11200000.0
2008-08-14 15:59:00,76.827,76.833,76.816,76.816,11200000.0
2008-08-14 16:00:00,76.812,76.817,76.805,76.805,11200000.0
2008-08-14 16:01:00,76.807,76.834,76.807,76.834,11200000.0
2008-08-14 16:02:00,76.853,76.865,76.852,76.865,18000000.0
2008-08-14 16:03:00,76.869,76.892,76.867,76.892,12800000.0
2008-08-14 16:04:00,76.884,76.884,76.818,76.868,11200000.0
2008-08-14 16:05:00,76.874,76.884,76.864,76.884,14400000.0
2008-08-14 16:06:00,76.887,76.895,76.882,76.894,16000000.0
2008-08-14 16:07:00,76.889,76.901,76.888,76.901,11200000.0
2008-08-14 16:08:00,76.909,76.921,76.908,76.921,10600000.0
2008-08-14 16:09:00,76.919,76.919,76.861,76.863,17600000.0
2008-08-14 16:10:00,76.847,76.852,76.845,76.846,12800000.0
2008-08-14 16:11:00,76.836,76.836,76.818,76.834,11200000.0
2008-08-14 16:12:00,76.835,76.837,76.817,76.817,17600000.0
2008-08-14 16:13:00,76.828,76.828,76.805,76.805,11200000.0
2008-08-14 16:14:00,76.819,76.825,76.816,76.818,14400000.0
2008-08-14 16:15:00,76.814,76.819,76.808,76.819,11200000.0
2008-08-14 16:16:00,76.82,76.826,76.807,76.826,10600000.0
2008-08-14 16:17:00,76.83,76.832,76.817,76.828,17600000.0
2008-08-14 16:18:00,76.825,76.834,76.82,76.825,16000000.0
2008-08-14 16:19:00,76.826,76.829,76.822,76.827,11200000.0
2008-08-14 16:20:00,76.829,76.837,76.82,76.831,11200000.0
2008-08-14 16:21:00,76.841,76.874,76.841,76.874,11200000.0
2008-08-14 16:22:00,76.884,76.9,76.884,76.9,11200000.0
2008-08-14 16:23:00,76.904,76.907,76.902,76.903,12800000.0
2008-08-14 16:24:00,76.893,76.895,76.861,76.861,11200000.0
2008-08-14 16:25:00,76.874,76.894,76.874,76.894,12800000.0
2008-08-14 16:26:00,76.899,76.908,76.889,76.889,12800000.0
2008-08-14 16:27:00,76.882,76.899,76.882,76.899,17000000.0
2008-08-14 16:28:00,76.903,76.923,76.903,76.923,11200000.0
2008-08-14 16:29:00,76.929,76.938,76.926,76.935,14400000.0
2008-08-14 16:30:00,76.95,76.996,76.944,76.996,14400000.0
2008-08-14 16:31:00,77.017,77.017,77.009,77.009,14400000.0
2008-08-14 16:32:00,77.016,77.022,77.005,77.022,8000000.0
2008-08-14 16:33:00,77.03,77.032,77.022,77.031,14400000.0
2008-08-14 16:34:00,77.03,77.062,77.028,77.062,17000000.0
2008-08-14 16:35:00,77.065,77.065,77.039,77.039,13200000.0
2008-08-14 16:36:00,77.032,77.032,77.023,77.027,11200000.0
2008-08-14 16:37:00,77.023,77.024,77.015,77.016,12800000.0
2008-08-14 16:38:00,77.018,77.02,77.012,77.018,14400000.0
2008-08-14 16:39:00,77.016,77.022,77.011,77.022,12200000.0
2008-08-14 16:40:00,77.032,77.041,77.032,77.04,17600000.0
2008-08-14 16:41:00,77.057,77.068,77.055,77.068,12800000.0
2008-08-14 16:42:00,77.048,77.048,76.975,76.975,11200000.0
2008-08-14 16:43:00,76.969,76.97,76.955,76.955,12800000.0
2008-08-14 16:44:00,76.959,76.974,76.955,76.974,11200000.0
2008-08-14 16:45:00,76.975,76.984,76.975,76.982,11200000.0
2008-08-14 16:46:00,77.002,77.014,76.991,76.998,14400000.0
2008-08-14 16:47:00,76.993,77.005,76.984,76.984,17600000.0
2008-08-14 16:48:00,76.985,76.987,76.976,76.982,11200000.0
2008-08-14 16:49:00,76.975,76.983,76.95,76.95,12800000.0
2008-08-14 16:50:00,76.961,76.972,76.961,76.972,17600000.0
2008-08-14 16:51:00,76.985,77.02,76.952,76.952,11000000.0
2008-08-14 16:52:00,76.999,76.999,76.933,76.933,17600000.0
2008-08-14 16:53:00,76.923,76.937,76.914,76.937,17600000.0
2008-08-14 16:54:00,76.938,76.938,76.929,76.934,9600000.0
2008-08-14 16:55:00,76.916,76.917,76.907,76.907,14400000.0
2008-08-14 16:56:00,76.903,76.911,76.896,76.898,12800000.0
2008-08-14 16:57:00,76.923,76.932,76.921,76.921,16000000.0
2008-08-14 16:58:00,76.937,76.937,76.928,76.932,12800000.0
2008-08-14 16:59:00,76.91,76.91,76.844,76.844,12800000.0
2008-08-14 17:00:00,76.816,76.899,76.816,76.899,11200000.0
2008-08-14 17:01:00,76.914,76.914,76.819,76.905,12800000.0
2008-08-14 17:02:00,76.91,76.925,76.91,76.918,15400000.0
2008-08-14 17:03:00,76.932,76.944,76.932,76.936,11200000.0
2008-08-14 17:04:00,76.949,76.954,76.94,76.954,11200000.0
2008-08-14 17:05:00,76.97,76.973,76.958,76.969,17600000.0
2008-08-14 17:06:00,76.969,76.98,76.954,76.954,11200000.0
2008-08-14 17:07:00,76.953,76.953,76.938,76.938,11200000.0
2008-08-14 17:08:00,76.943,76.944,76.934,76.937,17600000.0
2008-08-14 17:09:00,76.926,76.955,76.926,76.955,16400000.0
2008-08-14 17:10:00,76.957,76.957,76.945,76.945,11200000.0
2008-08-14 17:11:00,76.956,76.969,76.955,76.969,12800000.0
2008-08-14 17:12:00,76.976,76.985,76.962,76.975,12200000.0
2008-08-14 17:13:00,76.976,76.981,76.974,76.981,12800000.0
2008-08-14 17:14:00,76.99,76.99,76.971,76.971,12200000.0
2008-08-14 17:15:00,76.978,76.994,76.974,76.988,12800000.0
2008-08-14 17:16:00,76.985,76.991,76.968,76.991,11200000.0
2008-08-14 17:17:00,76.97,76.97,76.923,76.928,11200000.0
2008-08-14 17:18:00,76.933,76.933,76.915,76.915,13200000.0
2008-08-14 17:19:00,76.93,76.937,76.91,76.91,16000000.0
2008-08-14 17:20:00,76.897,76.911,76.897,76.897,11200000.0
2008-08-14 17:21:00,76.9,76.924,76.892,76.924,12800000.0
2008-08-14 17:22:00,76.937,76.944,76.855,76.944,11200000.0
2008-08-14 17:23:00,76.94,76.946,76.933,76.945,11200000.0
2008-08-14 17:24:00,76.934,76.943,76.932,76.943,11200000.0
2008-08-14 17:25:00,76.931,76.935,76.922,76.922,11000000.0
2008-08-14 17:26:00,76.915,76.921,76.908,76.908,11200000.0
2008-08-14 17:27:00,76.909,76.925,76.909,76.917,17600000.0
2008-08-14 17:28:00,76.937,76.95,76.932,76.933,12800000.0
2008-08-14 17:29:00,76.909,76.92,76.9,76.902,12800000.0
2008-08-14 17:30:00,76.926,76.926,76.906,76.906,11200000.0
2008-08-14 17:31:00,76.905,76.962,76.905,76.962,12800000.0
2008-08-14 17:32:00,76.968,76.99,76.959,76.99,11200000.0
2008-08-14 17:33:00,77.007,77.007,76.982,76.982,12800000.0
2008-08-14 17:34:00,76.986,76.992,76.976,76.992,11200000.0
2008-08-14 17:35:00,76.98,76.98,76.977,76.979,12800000.0
2008-08-14 17:36:00,76.983,76.983,76.967,76.967,11600000.0
2008-08-14 17:37:00,76.954,76.954,76.934,76.934,11200000.0
2008-08-14 17:38:00,76.943,76.943,76.92,76.92,16000000.0
2008-08-14 17:39:00,76.938,76.948,76.933,76.944,17600000.0
2008-08-14 17:40:00,76.948,76.956,76.947,76.956,11200000.0
2008-08-14 17:41:00,76.962,76.966,76.946,76.965,11200000.0
2008-08-14 17:42:00,76.977,76.987,76.967,76.967,10600000.0
2008-08-14 17:43:00,76.962,76.988,76.962,76.988,12800000.0
2008-08-14 17:44:00,77.0,77.002,76.981,76.981,12800000.0
2008-08-14 17:45:00,76.977,76.982,76.973,76.976,11200000.0
2008-08-14 17:46:00,76.975,76.976,76.963,76.972,13200000.0
2008-08-14 17:47:00,76.97,76.978,76.961,76.977,12800000.0
2008-08-14 17:48:00,76.969,76.969,76.959,76.965,11200000.0
2008-08-14 17:49:00,76.961,76.971,76.961,76.964,11200000.0
2008-08-14 17:50:00,76.971,76.972,76.951,76.963,12800000.0
2008-08-14 17:51:00,76.94,76.956,76.932,76.946,11200000.0
2008-08-14 17:52:00,76.97,76.975,76.96,76.968,12800000.0
2008-08-14 17:53:00,76.97,76.983,76.968,76.983,17600000.0
2008-08-14 17:54:00,76.949,76.949,76.91,76.91,8000000.0
2008-08-14 17:55:00,76.898,76.898,76.884,76.898,12800000.0
2008-08-14 17:56:00,76.871,76.875,76.825,76.825,11200000.0
2008-08-14 17:57:00,76.818,76.818,76.727,76.727,16000000.0
2008-08-14 17:58:00,76.716,76.745,76.716,76.736,12800000.0
2008-08-14 17:59:00,76.715,76.716,76.698,76.716,11200000.0
2008-08-14 18:00:00,76.764,76.84,76.764,76.84,17000000.0
2008-08-14 18:01:00,76.867,76.892,76.79,76.891,17000000.0
2008-08-14 18:02:00,76.888,76.888,76.818,76.825,17600000.0
2008-08-14 18:03:00,76.808,76.81,76.793,76.808,12800000.0
2008-08-14 18:04:00,76.817,76.822,76.804,76.804,11200000.0
2008-08-14 18:05:00,76.81,76.818,76.788,76.788,17000000.0
2008-08-14 18:06:00,76.781,76.816,76.781,76.816,12200000.0
2008-08-14 18:07:00,76.824,76.851,76.824,76.828,11200000.0
2008-08-14 18:08:00,76.821,76.821,76.768,76.768,15400000.0
2008-08-14 18:09:00,76.757,76.83,76.757,76.83,16000000.0
2008-08-14 18:10:00,76.843,76.843,76.795,76.795,12800000.0
2008-08-14 18:11:00,76.79,76.801,76.785,76.788,11200000.0
2008-08-14 18:12:00,76.782,76.79,76.782,76.79,12800000.0
2008-08-14 18:13:00,76.777,76.795,76.741,76.741,11200000.0
2008-08-14 18:14:00,76.735,76.75,76.724,76.75,12800000.0
2008-08-14 18:15:00,76.75,76.759,76.74,76.748,14400000.0
2008-08-14 18:16:00,76.749,76.776,76.749,76.757,12800000.0
2008-08-14 18:17:00,76.757,76.757,76.745,76.753,11200000.0
2008-08-14 18:18:00,76.755,76.766,76.755,76.766,11600000.0
2008-08-14 18:19:00,76.759,76.773,76.759,76.769,16000000.0
2008-08-14 18:20:00,76.766,76.767,76.757,76.767,12800000.0
2008-08-14 18:21:00,76.766,76.769,76.757,76.764,11200000.0
2008-08-14 18:22:00,76.763,76.768,76.697,76.767,16000000.0
2008-08-14 18:23:00,76.748,76.764,76.734,76.734,16000000.0
2008-08-14 18:24:00,76.729,76.729,76.706,76.706,12800000.0
2008-08-14 18:25:00,76.705,76.709,76.693,76.693,11200000.0
2008-08-14 18:26:00,76.7,76.707,76.694,76.694,12800000.0
2008-08-14 18:27:00,76.668,76.702,76.668,76.691,13800000.0
2008-08-14 18:28:00,76.707,76.709,76.691,76.691,12200000.0
2008-08-14 18:29:00,76.687,76.701,76.687,76.698,12800000.0
2008-08-14 18:30:00,76.676,76.678,76.651,76.651,11200000.0
2008-08-14 18:31:00,76.675,76.68,76.673,76.674,12800000.0
2008-08-14 18:32:00,76.67,76.685,76.668,76.682,11200000.0
2008-08-14 18:33:00,76.677,76.691,76.666,76.687,11200000.0
2008-08-14 18:34:00,76.699,76.727,76.699,76.7,12800000.0
2008-08-14 18:35:00,76.684,76.702,76.68,76.702,12800000.0
2008-08-14 18:36:00,76.694,76.696,76.68,76.68,12800000.0
2008-08-14 18:37:00,76.673,76.678,76.67,76.676,17600000.0
2008-08-14 18:38:00,76.664,76.664,76.638,76.64,10600000.0
2008-08-14 18:39:00,76.646,76.651,76.639,76.641,16000000.0
2008-08-14 18:40:00,76.651,76.68,76.651,76.68,12800000.0
2008-08-14 18:41:00,76.678,76.68,76.667,76.67,14400000.0
2008-08-14 18:42:00,76.699,76.709,76.696,76.709,11200000.0
2008-08-14 18:43:00,76.715,76.724,76.715,76.719,12800000.0
2008-08-14 18:44:00,76.731,76.737,76.722,76.736,11200000.0
2008-08-14 18:45:00,76.741,76.76,76.741,76.76,11200000.0
2008-08-14 18:46:00,76.74,76.74,76.714,76.714,11200000.0
2008-08-14 18:47:00,76.704,76.704,76.682,76.682,12800000.0
2008-08-14 18:48:00,76.711,76.727,76.708,76.727,13600000.0
2008-08-14 18:49:00,76.724,76.731,76.723,76.724,12800000.0
2008-08-14 18:50:00,76.726,76.726,76.701,76.718,17600000.0
2008-08-14 18:51:00,76.729,76.741,76.729,76.734,12800000.0
2008-08-14 18:52:00,76.733,76.733,76.69,76.69,12800000.0
2008-08-14 18:53:00,76.683,76.684,76.656,76.683,12800000.0
2008-08-14 18:54:00,76.681,76.695,76.681,76.683,11200000.0
2008-08-14 18:55:00,76.698,76.717,76.698,76.715,11200000.0
2008-08-14 18:56:00,76.718,76.729,76.705,76.723,16000000.0
2008-08-14 18:57:00,76.71,76.71,76.675,76.68,11200000.0
2008-08-14 18:58:00,76.679,76.727,76.679,76.727,11200000.0
2008-08-14 18:59:00,76.738,76.753,76.736,76.736,17600000.0
2008-08-14 19:00:00,76.746,76.756,76.745,76.745,12800000.0
2008-08-14 19:01:00,76.732,76.795,76.73,76.795,12800000.0
2008-08-14 19:02:00,76.823,76.824,76.797,76.797,11200000.0
2008-08-14 19:03:00,76.81,76.81,76.795,76.795,12800000.0
2008-08-14 19:04:00,76.785,76.803,76.785,76.791,16000000.0
2008-08-14 19:05:00,76.783,76.783,76.771,76.777,14400000.0
2008-08-14 19:06:00,76.777,76.777,76.762,76.772,16000000.0
2008-08-14 19:07:00,76.786,76.813,76.783,76.813,11200000.0
2008-08-14 19:08:00,76.811,76.811,76.785,76.785,17600000.0
2008-08-14 19:09:00,76.789,76.809,76.789,76.801,12800000.0
2008-08-14 19:10:00,76.794,76.819,76.792,76.819,17600000.0
2008-08-14 19:11:00,76.827,76.84,76.827,76.832,12200000.0
2008-08-14 19:12:00,76.825,76.825,76.804,76.815,11200000.0
2008-08-14 19:13:00,76.806,76.81,76.804,76.804,11200000.0
2008-08-14 19:14:00,76.799,76.801,76.787,76.787,16000000.0
2008-08-14 19:15:00,76.783,76.783,76.756,76.762,12800000.0
2008-08-14 19:16:00,76.759,76.771,76.758,76.771,12800000.0
2008-08-14 19:17:00,76.767,76.767,76.742,76.742,12800000.0
2008-08-14 19:18:00,76.722,76.722,76.711,76.711,17600000.0
2008-08-14 19:19:00,76.711,76.723,76.711,76.719,16000000.0
2008-08-14 19:20:00,76.713,76.728,76.711,76.711,16000000.0
2008-08-14 19:21:00,76.727,76.733,76.718,76.73,16000000.0
2008-08-14 19:22:00,76.743,76.757,76.743,76.752,11200000.0
2008-08-14 19:23:00,76.756,76.763,76.755,76.756,17600000.0
2008-08-14 19:24:00,76.738,76.759,76.727,76.759,17600000.0
2008-08-14 19:25:00,76.759,76.768,76.759,76.768,17600000.0
2008-08-14 19:26:00,76.773,76.786,76.773,76.786,11200000.0
2008-08-14 19:27:00,76.789,76.789,76.77,76.77,11200000.0
2008-08-14 19:28:00,76.766,76.766,76.75,76.75,12800000.0
2008-08-14 19:29:00,76.743,76.758,76.743,76.757,11200000.0
2008-08-14 19:30:00,76.756,76.756,76.746,76.746,14400000.0
2008-08-14 19:31:00,76.736,76.736,76.721,76.725,17600000.0
2008-08-14 19:32:00,76.705,76.735,76.705,76.733,12200000.0
2008-08-14 19:33:00,76.731,76.731,76.712,76.712,12800000.0
2008-08-14 19:34:00,76.714,76.766,76.714,76.766,12800000.0
2008-08-14 19:35:00,76.76,76.765,76.751,76.751,18000000.0
2008-08-14 19:36:00,76.75,76.76,76.749,76.76,11200000.0
2008-08-14 19:37:00,76.736,76.746,76.727,76.746,11200000.0
2008-08-14 19:38:00,76.738,76.751,76.726,76.746,17600000.0
2008-08-14 19:39:00,76.749,76.749,76.713,76.713,11200000.0
2008-08-14 19:40:00,76.699,76.715,76.696,76.71,14400000.0
2008-08-14 19:41:00,76.716,76.722,76.715,76.72,12800000.0
2008-08-14 19:42:00,76.714,76.714,76.703,76.714,12200000.0
2008-08-14 19:43:00,76.715,76.718,76.709,76.709,11200000.0
2008-08-14 19:44:00,76.716,76.721,76.706,76.717,16000000.0
2008-08-14 19:45:00,76.709,76.719,76.697,76.719,11200000.0
2008-08-14 19:46:00,76.716,76.726,76.715,76.724,11200000.0
2008-08-14 19:47:00,76.717,76.733,76.717,76.72,16000000.0
2008-08-14 19:48:00,76.707,76.728,76.707,76.728,11200000.0
2008-08-14 19:49:00,76.734,76.758,76.734,76.741,13200000.0
2008-08-14 19:50:00,76.745,76.745,76.721,76.721,12800000.0
2008-08-14 19:51:00,76.733,76.744,76.732,76.744,13200000.0
2008-08-14 19:52:00,76.744,76.744,76.734,76.736,11200000.0
2008-08-14 19:53:00,76.748,76.748,76.727,76.737,17600000.0
2008-08-14 19:54:00,76.752,76.76,76.75,76.76,14400000.0
2008-08-14 19:55:00,76.758,76.764,76.754,76.764,11200000.0
2008-08-14 19:56:00,76.771,76.784,76.771,76.784,11200000.0
2008-08-14 19:57:00,76.767,76.777,76.765,76.771,13200000.0
2008-08-14 19:58:00,76.775,76.79,76.775,76.786,14800000.0
2008-08-14 19:59:00,76.791,76.8,76.765,76.777,14800000.0
2008-08-14 20:00:00,76.757,76.761,76.748,76.748,12800000.0
2008-08-14 20:01:00,76.755,76.756,76.752,76.752,11200000.0
2008-08-14 20:02:00,76.754,76.754,76.745,76.745,11200000.0
2008-08-14 20:03:00,76.741,76.753,76.741,76.753,16000000.0
2008-08-14 20:04:00,76.751,76.753,76.728,76.741,12800000.0
2008-08-14 20:05:00,76.739,76.739,76.728,76.729,12200000.0
2008-08-14 20:06:00,76.731,76.74,76.728,76.74,12800000.0
2008-08-14 20:07:00,76.755,76.755,76.746,76.752,16000000.0
2008-08-14 20:08:00,76.758,76.762,76.751,76.761,12800000.0
2008-08-14 20:09:00,76.752,76.752,76.736,76.74,16000000.0
2008-08-14 20:10:00,76.748,76.748,76.725,76.741,17600000.0
2008-08-14 20:11:00,76.732,76.744,76.732,76.744,14400000.0
2008-08-14 20:12:00,76.741,76.747,76.734,76.735,14400000.0
2008-08-14 20:13:00,76.74,76.74,76.714,76.714,11200000.0
2008-08-14 20:14:00,76.726,76.733,76.726,76.732,11200000.0
2008-08-14 20:15:00,76.735,76.737,76.732,76.732,11200000.0
2008-08-14 20:16:00,76.737,76.74,76.729,76.729,12800000.0
2008-08-14 20:17:00,76.732,76.749,76.732,76.749,12800000.0
2008-08-14 20:18:00,76.732,76.74,76.732,76.74,12800000.0
2008-08-14 20:19:00,76.739,76.752,76.736,76.752,11200000.0
2008-08-14 20:20:00,76.758,76.765,76.747,76.747,11600000.0
2008-08-14 20:21:00,76.754,76.766,76.735,76.735,11200000.0
2008-08-14 20:22:00,76.733,76.744,76.733,76.744,11200000.0
2008-08-14 20:23:00,76.745,76.745,76.729,76.73,16000000.0
2008-08-14 20:24:00,76.731,76.751,76.731,76.744,16000000.0
2008-08-14 20:25:00,76.733,76.749,76.733,76.749,12800000.0
2008-08-14 20:26:00,76.754,76.761,76.741,76.758,11200000.0
2008-08-14 20:27:00,76.732,76.736,76.722,76.729,12800000.0
2008-08-14 20:28:00,76.728,76.745,76.728,76.745,17600000.0
2008-08-14 20:29:00,76.734,76.734,76.703,76.703,12800000.0
2008-08-14 20:30:00,76.74,76.742,76.713,76.713,14400000.0
2008-08-14 20:31:00,76.716,76.726,76.716,76.722,14400000.0
2008-08-14 20:32:00,76.729,76.732,76.715,76.732,16000000.0
2008-08-14 20:33:00,76.737,76.742,76.728,76.741,16000000.0
2008-08-14 20:34:00,76.746,76.746,76.728,76.738,16000000.0
2008-08-14 20:35:00,76.726,76.74,76.726,76.74,16000000.0
2008-08-14 20:36:00,76.708,76.722,76.708,76.722,11200000.0
2008-08-14 20:37:00,76.75,76.756,76.746,76.75,17000000.0
2008-08-14 20:38:00,76.729,76.749,76.725,76.731,12800000.0
2008-08-14 20:39:00,76.759,76.764,76.743,76.764,16000000.0
2008-08-14 20:40:00,76.77,76.777,76.764,76.777,12800000.0
2008-08-14 20:41:00,76.76,76.76,76.75,76.75,14400000.0
2008-08-14 20:42:00,76.758,76.765,76.754,76.765,12800000.0
2008-08-14 20:43:00,76.773,76.78,76.772,76.776,17600000.0
2008-08-14 20:44:00,76.769,76.799,76.769,76.799,11200000.0
2008-08-14 20:45:00,76.794,76.799,76.783,76.797,11200000.0
2008-08-14 20:46:00,76.797,76.801,76.795,76.795,12800000.0
2008-08-14 20:47:00,76.792,76.792,76.765,76.765,11200000.0
2008-08-14 20:48:00,76.761,76.761,76.738,76.742,12800000.0
2008-08-14 20:49:00,76.742,76.763,76.737,76.763,11200000.0
2008-08-14 20:50:00,76.769,76.818,76.769,76.818,12800000.0
2008-08-14 20:51:00,76.834,76.835,76.828,76.834,11200000.0
2008-08-14 20:52:00,76.82,76.838,76.82,76.824,11200000.0
2008-08-14 20:53:00,76.837,76.853,76.837,76.853,12800000.0
2008-08-14 20:54:00,76.851,76.851,76.805,76.805,11200000.0
2008-08-14 20:55:00,76.794,76.794,76.778,76.778,12800000.0
2008-08-14 20:56:00,76.785,76.813,76.785,76.813,12800000.0
2008-08-14 20:57:00,76.799,76.803,76.791,76.797,11600000.0
2008-08-14 20:58:00,76.78,76.781,76.759,76.759,17600000.0
2008-08-14 20:59:00,76.745,76.758,76.667,76.755,14400000.0
2008-08-14 21:00:00,76.75,76.75,76.726,76.726,12800000.0
2008-08-14 21:01:00,76.721,76.721,76.704,76.704,17600000.0
2008-08-14 21:02:00,76.693,76.705,76.691,76.699,11200000.0
2008-08-14 21:03:00,76.685,76.685,76.674,76.676,12800000.0
2008-08-14 21:04:00,76.678,76.688,76.678,76.688,11200000.0
2008-08-14 21:05:00,76.679,76.679,76.656,76.671,14800000.0
2008-08-14 21:06:00,76.67,76.67,76.658,76.66,17600000.0
2008-08-14 21:07:00,76.662,76.662,76.654,76.656,12800000.0
2008-08-14 21:08:00,76.661,76.668,76.659,76.659,12800000.0
2008-08-14 21:09:00,76.655,76.658,76.653,76.658,13200000.0
2008-08-14 21:10:00,76.657,76.657,76.625,76.638,12800000.0
2008-08-14 21:11:00,76.605,76.614,76.588,76.588,12800000.0
2008-08-14 21:12:00,76.597,76.598,76.568,76.568,12800000.0
2008-08-14 21:13:00,76.561,76.561,76.553,76.553,11200000.0
2008-08-14 21:14:00,76.549,76.549,76.516,76.516,17600000.0
2008-08-14 21:15:00,76.53,76.53,76.5,76.506,17600000.0
2008-08-14 21:16:00,76.449,76.483,76.434,76.483,12800000.0
2008-08-14 21:17:00,76.49,76.521,76.49,76.521,12200000.0
2008-08-14 21:18:00,76.558,76.569,76.558,76.561,12800000.0
2008-08-14 21:19:00,76.555,76.557,76.546,76.546,12800000.0
2008-08-14 21:20:00,76.534,76.534,76.512,76.512,12800000.0
2008-08-14 21:21:00,76.494,76.507,76.487,76.507,12800000.0
2008-08-14 21:22:00,76.504,76.523,76.504,76.521,12800000.0
2008-08-14 21:23:00,76.517,76.525,76.506,76.51,14400000.0
2008-08-14 21:24:00,76.513,76.513,76.5,76.509,12800000.0
2008-08-14 21:25:00,76.507,76.507,76.495,76.498,10600000.0
2008-08-14 21:26:00,76.484,76.491,76.476,76.491,17600000.0
2008-08-14 21:27:00,76.489,76.489,76.48,76.488,11200000.0
2008-08-14 21:28:00,76.501,76.508,76.495,76.495,12800000.0
2008-08-14 21:29:00,76.494,76.508,76.494,76.499,12800000.0
2008-08-14 21:30:00,76.5,76.5,76.481,76.484,12800000.0
2008-08-14 21:31:00,76.478,76.491,76.478,76.491,11200000.0
2008-08-14 21:32:00,76.494,76.494,76.477,76.477,11200000.0
2008-08-14 21:33:00,76.488,76.511,76.488,76.509,11200000.0
2008-08-14 21:34:00,76.522,76.522,76.513,76.513,11200000.0
2008-08-14 21:35:00,76.511,76.52,76.511,76.513,11200000.0
2008-08-14 21:36:00,76.525,76.561,76.525,76.561,17600000.0
2008-08-14 21:37:00,76.558,76.558,76.54,76.542,12800000.0
2008-08-14 21:38:00,76.547,76.564,76.547,76.564,12800000.0
2008-08-14 21:39:00,76.572,76.584,76.572,76.58,12800000.0
2008-08-14 21:40:00,76.584,76.585,76.576,76.585,16000000.0
2008-08-14 21:41:00,76.586,76.586,76.577,76.578,14400000.0
2008-08-14 21:42:00,76.585,76.592,76.575,76.592,16000000.0
2008-08-14 21:43:00,76.587,76.605,76.577,76.605,17600000.0
2008-08-14 21:44:00,76.603,76.619,76.598,76.609,17600000.0
2008-08-14 21:45:00,76.629,76.649,76.625,76.636,14400000.0
2008-08-14 21:46:00,76.645,76.658,76.63,76.658,12800000.0
2008-08-14 21:47:00,76.659,76.659,76.644,76.644,12800000.0
2008-08-14 21:48:00,76.641,76.645,76.63,76.645,17600000.0
2008-08-14 21:49:00,76.651,76.655,76.625,76.625,14400000.0
2008-08-14 21:50:00,76.612,76.612,76.572,76.572,11200000.0
2008-08-14 21:51:00,76.576,76.585,76.492,76.574,12800000.0
2008-08-14 21:52:00,76.566,76.57,76.562,76.57,12800000.0
2008-08-14 21:53:00,76.569,76.574,76.565,76.565,17600000.0
2008-08-14 21:54:00,76.566,76.573,76.56,76.571,14400000.0
2008-08-14 21:55:00,76.567,76.567,76.558,76.565,11200000.0
2008-08-14 21:56:00,76.571,76.575,76.569,76.574,12800000.0
2008-08-14 21:57:00,76.558,76.567,76.555,76.555,12800000.0
2008-08-14 21:58:00,76.571,76.571,76.555,76.555,16000000.0
2008-08-14 21:59:00,76.557,76.572,76.557,76.559,14400000.0
2008-08-14 22:00:00,76.569,76.589,76.568,76.589,12800000.0
2008-08-14 22:01:00,76.578,76.578,76.571,76.571,12800000.0
2008-08-14 22:02:00,76.55,76.576,76.55,76.57,13200000.0
2008-08-14 22:03:00,76.574,76.581,76.568,76.581,11200000.0
2008-08-14 22:04:00,76.575,76.575,76.5,76.5,11200000.0
2008-08-14 22:05:00,76.565,76.573,76.562,76.573,12800000.0
2008-08-14 22:06:00,76.578,76.585,76.577,76.58,17600000.0
2008-08-14 22:07:00,76.593,76.593,76.576,76.586,12800000.0
2008-08-14 22:08:00,76.589,76.59,76.582,76.59,11200000.0
2008-08-14 22:09:00,76.577,76.594,76.577,76.583,10600000.0
2008-08-14 22:10:00,76.578,76.602,76.578,76.602,17000000.0
2008-08-14 22:11:00,76.632,76.636,76.631,76.631,14400000.0
2008-08-14 22:12:00,76.619,76.619,76.589,76.599,11200000.0
2008-08-14 22:13:00,76.608,76.61,76.604,76.604,16000000.0
2008-08-14 22:14:00,76.606,76.631,76.601,76.631,16000000.0
2008-08-14 22:15:00,76.629,76.629,76.618,76.621,12800000.0
2008-08-14 22:16:00,76.628,76.631,76.617,76.631,12800000.0
2008-08-14 22:17:00,76.63,76.639,76.628,76.633,11200000.0
2008-08-14 22:18:00,76.65,76.684,76.65,76.684,12800000.0
2008-08-14 22:19:00,76.67,76.677,76.663,76.671,14400000.0
2008-08-14 22:20:00,76.687,76.72,76.683,76.72,11200000.0
2008-08-14 22:21:00,76.722,76.722,76.702,76.716,12800000.0
2008-08-14 22:22:00,76.729,76.735,76.729,76.732,11200000.0
2008-08-14 22:23:00,76.726,76.726,76.716,76.721,12800000.0
2008-08-14 22:24:00,76.726,76.744,76.726,76.741,12200000.0
2008-08-14 22:25:00,76.743,76.743,76.73,76.73,17000000.0
2008-08-14 22:26:00,76.712,76.712,76.689,76.695,11200000.0
2008-08-14 22:27:00,76.697,76.706,76.697,76.698,16000000.0
2008-08-14 22:28:00,76.718,76.718,76.688,76.691,17600000.0
2008-08-14 22:29:00,76.684,76.693,76.682,76.687,14400000.0
2008-08-14 22:30:00,76.667,76.682,76.647,76.682,12800000.0
2008-08-14 22:31:00,76.659,76.684,76.659,76.684,11200000.0
2008-08-14 22:32:00,76.675,76.681,76.66,76.67,12800000.0
2008-08-14 22:33:00,76.695,76.698,76.69,76.697,12800000.0
2008-08-14 22:34:00,76.702,76.706,76.698,76.706,12800000.0
2008-08-14 22:35:00,76.696,76.722,76.696,76.722,12800000.0
2008-08-14 22:36:00,76.711,76.726,76.711,76.726,12800000.0
2008-08-14 22:37:00,76.744,76.749,76.738,76.747,16000000.0
2008-08-14 22:38:00,76.749,76.761,76.744,76.753,17000000.0
2008-08-14 22:39:00,76.747,76.747,76.74,76.746,11200000.0
2008-08-14 22:40:00,76.747,76.755,76.744,76.745,15400000.0
2008-08-14 22:41:00,76.745,76.745,76.731,76.738,12800000.0
2008-08-14 22:42:00,76.728,76.728,76.658,76.658,11600000.0
2008-08-14 22:43:00,76.677,76.703,76.677,76.703,11200000.0
2008-08-14 22:44:00,76.701,76.71,76.685,76.701,16000000.0
2008-08-14 22:45:00,76.708,76.713,76.694,76.713,12800000.0
2008-08-14 22:46:00,76.715,76.716,76.709,76.716,12200000.0
2008-08-14 22:47:00,76.703,76.704,76.683,76.687,12800000.0
2008-08-14 22:48:00,76.696,76.708,76.692,76.695,12800000.0
2008-08-14 22:49:00,76.712,76.723,76.712,76.718,10600000.0
2008-08-14 22:50:00,76.72,76.754,76.72,76.754,14400000.0
2008-08-14 22:51:00,76.763,76.789,76.763,76.776,12800000.0
2008-08-14 22:52:00,76.789,76.801,76.773,76.788,14400000.0
2008-08-14 22:53:00,76.79,76.79,76.776,76.781,10600000.0
2008-08-14 22:54:00,76.745,76.745,76.734,76.74,11200000.0
2008-08-14 22:55:00,76.721,76.763,76.721,76.763,12800000.0
2008-08-14 22:56:00,76.777,76.779,76.757,76.779,12800000.0
2008-08-14 22:57:00,76.774,76.802,76.774,76.802,11200000.0
2008-08-14 22:58:00,76.8,76.8,76.78,76.785,14400000.0
2008-08-14 22:59:00,76.784,76.788,76.773,76.777,11200000.0
2008-08-14 23:00:00,76.762,76.773,76.762,76.773,12800000.0
2008-08-14 23:01:00,76.774,76.779,76.768,76.77,11200000.0
2008-08-14 23:02:00,76.76,76.76,76.748,76.748,12800000.0
2008-08-14 23:03:00,76.743,76.755,76.741,76.746,18000000.0
2008-08-14 23:04:00,76.75,76.753,76.75,76.75,11200000.0
2008-08-14 23:05:00,76.73,76.73,76.708,76.722,11200000.0
2008-08-14 23:06:00,76.708,76.722,76.707,76.707,17600000.0
2008-08-14 23:07:00,76.691,76.695,76.68,76.695,12800000.0
2008-08-14 23:08:00,76.675,76.678,76.671,76.678,11200000.0
2008-08-14 23:09:00,76.68,76.692,76.679,76.692,11200000.0
2008-08-14 23:10:00,76.699,76.712,76.698,76.698,11200000.0
2008-08-14 23:11:00,76.705,76.713,76.698,76.713,17600000.0
2008-08-14 23:12:00,76.705,76.724,76.705,76.72,14400000.0
2008-08-14 23:13:00,76.728,76.737,76.726,76.726,14400000.0
2008-08-14 23:14:00,76.715,76.715,76.704,76.704,17000000.0
2008-08-14 23:15:00,76.71,76.71,76.698,76.706,12800000.0
2008-08-14 23:16:00,76.707,76.709,76.697,76.709,12800000.0
2008-08-14 23:17:00,76.709,76.722,76.709,76.72,17600000.0
2008-08-14 23:18:00,76.699,76.706,76.686,76.706,12800000.0
2008-08-14 23:19:00,76.715,76.719,76.706,76.713,12800000.0
2008-08-14 23:20:00,76.719,76.734,76.714,76.714,12800000.0
2008-08-14 23:21:00,76.705,76.708,76.684,76.684,12800000.0
2008-08-14 23:22:00,76.688,76.697,76.688,76.697,12800000.0
2008-08-14 23:23:00,76.702,76.704,76.685,76.685,11200000.0
2008-08-14 23:24:00,76.686,76.696,76.686,76.696,12800000.0
2008-08-14 23:25:00,76.688,76.7,76.604,76.7,11200000.0
2008-08-14 23:26:00,76.727,76.728,76.709,76.709,16000000.0
2008-08-14 23:27:00,76.694,76.696,76.682,76.694,16000000.0
2008-08-14 23:28:00,76.703,76.705,76.692,76.705,12800000.0
2008-08-14 23:29:00,76.705,76.71,76.701,76.701,11200000.0
2008-08-14 23:30:00,76.702,76.71,76.699,76.708,12800000.0
2008-08-14 23:31:00,76.705,76.71,76.705,76.709,11200000.0
2008-08-14 23:32:00,76.695,76.7,76.684,76.698,17600000.0
2008-08-14 23:33:00,76.708,76.717,76.706,76.717,12800000.0
2008-08-14 23:34:00,76.709,76.709,76.677,76.682,13800000.0
2008-08-14 23:35:00,76.671,76.683,76.653,76.683,12800000.0
2008-08-14 23:36:00,76.683,76.687,76.678,76.678,12800000.0
2008-08-14 23:37:00,76.654,76.677,76.645,76.671,16000000.0
2008-08-14 23:38:00,76.68,76.684,76.678,76.681,11200000.0
2008-08-14 23:39:00,76.681,76.692,76.681,76.692,12800000.0
2008-08-14 23:40:00,76.687,76.687,76.657,76.657,12800000.0
2008-08-14 23:41:00,76.63,76.63,76.611,76.615,12800000.0
2008-08-14 23:42:00,76.634,76.65,76.634,76.646,14400000.0
2008-08-14 23:43:00,76.635,76.648,76.629,76.641,11200000.0
2008-08-14 23:44:00,76.634,76.643,76.634,76.635,12800000.0
2008-08-14 23:45:00,76.616,76.631,76.616,76.617,16000000.0
2008-08-14 23:46:00,76.63,76.637,76.628,76.631,11200000.0
2008-08-14 23:47:00,76.65,76.653,76.648,76.65,12800000.0
2008-08-14 23:48:00,76.636,76.637,76.625,76.625,12800000.0
2008-08-14 23:49:00,76.629,76.629,76.616,76.621,17600000.0
2008-08-14 23:50:00,76.608,76.615,76.608,76.609,11200000.0
2008-08-14 23:51:00,76.609,76.618,76.609,76.618,12800000.0
2008-08-14 23:52:00,76.61,76.614,76.599,76.602,14400000.0
2008-08-14 23:53:00,76.611,76.622,76.611,76.617,14400000.0
2008-08-14 23:54:00,76.617,76.617,76.611,76.611,11200000.0
2008-08-14 23:55:00,76.615,76.63,76.615,76.628,13200000.0
2008-08-14 23:56:00,76.641,76.647,76.636,76.645,12800000.0
2008-08-14 23:57:00,76.649,76.649,76.631,76.631,12800000.0
2008-08-14 23:58:00,76.625,76.646,76.622,76.646,11200000.0
2008-08-14 23:59:00,76.632,76.647,76.627,76.643,14400000.0
2008-08-15 00:00:00,76.645,76.645,76.606,76.609,12800000.0
2008-08-15 00:01:00,76.611,76.62,76.61,76.618,10600000.0
2008-08-15 00:02:00,76.614,76.624,76.614,76.624,13600000.0
2008-08-15 00:03:00,76.627,76.627,76.614,76.619,11200000.0
2008-08-15 00:04:00,76.625,76.673,76.623,76.673,13200000.0
2008-08-15 00:05:00,76.673,76.673,76.643,76.643,12800000.0
2008-08-15 00:06:00,76.638,76.643,76.63,76.639,10600000.0
2008-08-15 00:07:00,76.648,76.649,76.636,76.643,12800000.0
2008-08-15 00:08:00,76.646,76.646,76.618,76.618,12800000.0
2008-08-15 00:09:00,76.622,76.644,76.616,76.644,12800000.0
2008-08-15 00:10:00,76.647,76.655,76.64,76.655,12800000.0
2008-08-15 00:11:00,76.665,76.667,76.658,76.66,11200000.0
2008-08-15 00:12:00,76.664,76.688,76.664,76.688,11000000.0
2008-08-15 00:13:00,76.687,76.7,76.682,76.7,17600000.0
2008-08-15 00:14:00,76.705,76.707,76.7,76.702,11200000.0
2008-08-15 00:15:00,76.678,76.688,76.674,76.688,11200000.0
2008-08-15 00:16:00,76.707,76.731,76.707,76.731,11200000.0
2008-08-15 00:17:00,76.728,76.728,76.707,76.709,12800000.0
2008-08-15 00:18:00,76.69,76.701,76.69,76.701,11200000.0
2008-08-15 00:19:00,76.685,76.697,76.685,76.694,10600000.0
2008-08-15 00:20:00,76.695,76.701,76.635,76.689,14400000.0
2008-08-15 00:21:00,76.683,76.685,76.664,76.664,11200000.0
2008-08-15 00:22:00,76.656,76.669,76.656,76.657,17000000.0
2008-08-15 00:23:00,76.646,76.656,76.644,76.647,12800000.0
2008-08-15 00:24:00,76.656,76.656,76.639,76.655,17600000.0
2008-08-15 00:25:00,76.651,76.657,76.645,76.651,10600000.0
2008-08-15 00:26:00,76.636,76.638,76.607,76.607,11200000.0
2008-08-15 00:27:00,76.623,76.628,76.623,76.624,12800000.0
2008-08-15 00:28:00,76.624,76.641,76.624,76.636,12800000.0
2008-08-15 00:29:00,76.633,76.633,76.627,76.632,14400000.0
2008-08-15 00:30:00,76.614,76.625,76.602,76.615,12800000.0
2008-08-15 00:31:00,76.647,76.647,76.624,76.624,12800000.0
2008-08-15 00:32:00,76.603,76.603,76.548,76.548,14400000.0
2008-08-15 00:33:00,76.551,76.551,76.529,76.548,11200000.0
2008-08-15 00:34:00,76.544,76.544,76.507,76.507,17600000.0
2008-08-15 00:35:00,76.478,76.496,76.478,76.496,11200000.0
2008-08-15 00:36:00,76.552,76.578,76.552,76.578,12800000.0
2008-08-15 00:37:00,76.573,76.573,76.527,76.544,14400000.0
2008-08-15 00:38:00,76.505,76.532,76.505,76.532,14400000.0
2008-08-15 00:39:00,76.526,76.526,76.5,76.5,11200000.0
2008-08-15 00:40:00,76.47,76.489,76.47,76.489,12800000.0
2008-08-15 00:41:00,76.479,76.496,76.479,76.491,11200000.0
2008-08-15 00:42:00,76.499,76.501,76.486,76.495,11200000.0
2008-08-15 00:43:00,76.502,76.513,76.502,76.506,12800000.0
2008-08-15 00:44:00,76.452,76.452,76.405,76.431,17600000.0
2008-08-15 00:45:00,76.485,76.674,76.485,76.674,16000000.0
2008-08-15 00:46:00,76.685,76.685,76.646,76.673,16000000.0
2008-08-15 00:47:00,76.681,76.743,76.681,76.743,11200000.0
2008-08-15 00:48:00,76.772,76.807,76.772,76.798,11200000.0
2008-08-15 00:49:00,76.781,76.85,76.781,76.85,16000000.0
2008-08-15 00:50:00,76.876,76.883,76.872,76.877,10600000.0
2008-08-15 00:51:00,76.886,76.886,76.864,76.864,11200000.0
2008-08-15 00:52:00,76.846,76.846,76.799,76.799,14400000.0
2008-08-15 00:53:00,76.792,76.803,76.792,76.792,16000000.0
2008-08-15 00:54:00,76.793,76.793,76.761,76.761,16000000.0
2008-08-15 00:55:00,76.756,76.756,76.711,76.711,11200000.0
2008-08-15 00:56:00,76.693,76.694,76.67,76.67,14400000.0
2008-08-15 00:57:00,76.659,76.669,76.659,76.661,17600000.0
2008-08-15 00:58:00,76.666,76.666,76.645,76.645,11200000.0
2008-08-15 00:59:00,76.603,76.603,76.568,76.568,12800000.0
2008-08-15 01:00:00,76.559,76.579,76.559,76.579,11200000.0
2008-08-15 01:01:00,76.519,76.618,76.519,76.618,11200000.0
2008-08-15 01:02:00,76.621,76.628,76.614,76.628,11200000.0
2008-08-15 01:03:00,76.631,76.644,76.627,76.634,11200000.0
2008-08-15 01:04:00,76.653,76.666,76.653,76.666,11200000.0
2008-08-15 01:05:00,76.679,76.718,76.679,76.718,12800000.0
2008-08-15 01:06:00,76.722,76.741,76.722,76.741,11200000.0
2008-08-15 01:07:00,76.754,76.766,76.751,76.751,11200000.0
2008-08-15 01:08:00,76.761,76.805,76.761,76.805,10600000.0
2008-08-15 01:09:00,76.842,76.88,76.842,76.88,12800000.0
2008-08-15 01:10:00,76.879,76.879,76.856,76.856,17600000.0
2008-08-15 01:11:00,76.76,76.852,76.76,76.836,10600000.0
2008-08-15 01:12:00,76.851,76.886,76.851,76.886,12800000.0
2008-08-15 01:13:00,76.873,76.873,76.851,76.851,11600000.0
2008-08-15 01:14:00,76.829,76.829,76.792,76.794,11200000.0
2008-08-15 01:15:00,76.798,76.806,76.764,76.764,11200000.0
2008-08-15 01:16:00,76.758,76.765,76.748,76.748,11200000.0
2008-08-15 01:17:00,76.765,76.783,76.763,76.783,11200000.0
2008-08-15 01:18:00,76.799,76.799,76.794,76.799,11200000.0
2008-08-15 01:19:00,76.796,76.796,76.764,76.765,16000000.0
2008-08-15 01:20:00,76.759,76.77,76.747,76.747,16000000.0
2008-08-15 01:21:00,76.727,76.742,76.712,76.742,17600000.0
2008-08-15 01:22:00,76.736,76.749,76.736,76.749,13200000.0
2008-08-15 01:23:00,76.747,76.756,76.744,76.75,13200000.0
2008-08-15 01:24:00,76.758,76.774,76.755,76.771,12800000.0
2008-08-15 01:25:00,76.772,76.784,76.77,76.776,14400000.0
2008-08-15 01:26:00,76.795,76.805,76.792,76.794,11200000.0
2008-08-15 01:27:00,76.789,76.8,76.788,76.8,11200000.0
2008-08-15 01:28:00,76.793,76.796,76.777,76.785,17600000.0
2008-08-15 01:29:00,76.789,76.804,76.789,76.803,13200000.0
2008-08-15 01:30:00,76.804,76.826,76.804,76.822,11200000.0
2008-08-15 01:31:00,76.848,76.872,76.848,76.872,12800000.0
2008-08-15 01:32:00,76.871,76.892,76.871,76.892,11200000.0
2008-08-15 01:33:00,76.904,76.917,76.9,76.909,12800000.0
2008-08-15 01:34:00,76.89,76.922,76.89,76.922,17600000.0
2008-08-15 01:35:00,76.974,76.974,76.95,76.953,11200000.0
2008-08-15 01:36:00,76.963,76.974,76.961,76.967,12800000.0
2008-08-15 01:37:00,76.934,76.94,76.896,76.896,14400000.0
2008-08-15 01:38:00,76.898,76.927,76.898,76.927,17600000.0
2008-08-15 01:39:00,76.947,76.952,76.866,76.9,12800000.0
2008-08-15 01:40:00,76.877,76.892,76.874,76.889,12800000.0
2008-08-15 01:41:00,76.907,76.91,76.897,76.897,13200000.0
2008-08-15 01:42:00,76.899,76.899,76.878,76.878,11200000.0
2008-08-15 01:43:00,76.888,76.929,76.888,76.929,11200000.0
2008-08-15 01:44:00,76.896,76.897,76.875,76.875,11200000.0
2008-08-15 01:45:00,76.852,76.852,76.822,76.828,11200000.0
2008-08-15 01:46:00,76.803,76.803,76.793,76.8,11200000.0
2008-08-15 01:47:00,76.819,76.821,76.802,76.802,17600000.0
2008-08-15 01:48:00,76.815,76.831,76.81,76.824,12800000.0
2008-08-15 01:49:00,76.828,76.835,76.789,76.789,16000000.0
2008-08-15 01:50:00,76.787,76.799,76.781,76.799,16000000.0
2008-08-15 01:51:00,76.801,76.801,76.777,76.799,17600000.0
2008-08-15 01:52:00,76.813,76.845,76.813,76.83,12800000.0
2008-08-15 01:53:00,76.841,76.841,76.828,76.829,14400000.0
2008-08-15 01:54:00,76.813,76.824,76.812,76.824,12800000.0
2008-08-15 01:55:00,76.81,76.814,76.806,76.806,11200000.0
2008-08-15 01:56:00,76.808,76.824,76.807,76.819,16000000.0
2008-08-15 01:57:00,76.813,76.813,76.771,76.771,11600000.0
2008-08-15 01:58:00,76.774,76.774,76.761,76.767,17600000.0
2008-08-15 01:59:00,76.759,76.759,76.715,76.715,12800000.0
2008-08-15 02:00:00,76.726,76.748,76.726,76.748,11200000.0
2008-08-15 02:01:00,76.769,76.781,76.769,76.778,11200000.0
2008-08-15 02:02:00,76.786,76.811,76.786,76.809,19200000.0
2008-08-15 02:03:00,76.815,76.818,76.815,76.815,12800000.0
2008-08-15 02:04:00,76.815,76.818,76.81,76.812,8000000.0
2008-08-15 02:05:00,76.775,76.789,76.774,76.789,12800000.0
2008-08-15 02:06:00,76.8,76.805,76.8,76.805,8000000.0
2008-08-15 02:07:00,76.811,76.811,76.802,76.804,20800000.0
2008-08-15 02:08:00,76.791,76.792,76.771,76.771,17600000.0
2008-08-15 02:09:00,76.756,76.76,76.736,76.736,14400000.0
2008-08-15 02:10:00,76.729,76.738,76.728,76.728,12800000.0
2008-08-15 02:11:00,76.686,76.688,76.659,76.659,12800000.0
2008-08-15 02:12:00,76.654,76.67,76.648,76.66,12200000.0
2008-08-15 02:13:00,76.666,76.671,76.653,76.653,16000000.0
2008-08-15 02:14:00,76.655,76.655,76.645,76.645,12800000.0
2008-08-15 02:15:00,76.639,76.653,76.639,76.648,10600000.0
2008-08-15 02:16:00,76.653,76.661,76.653,76.661,8000000.0
2008-08-15 02:17:00,76.676,76.683,76.666,76.666,11200000.0
2008-08-15 02:18:00,76.663,76.663,76.583,76.584,12800000.0
2008-08-15 02:19:00,76.539,76.557,76.539,76.547,11600000.0
2008-08-15 02:20:00,76.545,76.573,76.545,76.561,14400000.0
2008-08-15 02:21:00,76.544,76.544,76.516,76.527,17600000.0
2008-08-15 02:22:00,76.566,76.583,76.566,76.574,12800000.0
2008-08-15 02:23:00,76.568,76.599,76.568,76.599,11200000.0
2008-08-15 02:24:00,76.591,76.595,76.578,76.59,12800000.0
2008-08-15 02:25:00,76.588,76.588,76.578,76.58,24000000.0
2008-08-15 02:26:00,76.574,76.585,76.574,76.575,11200000.0
2008-08-15 02:27:00,76.583,76.583,76.578,76.578,12800000.0
2008-08-15 02:28:00,76.566,76.567,76.536,76.544,11200000.0
2008-08-15 02:29:00,76.535,76.539,76.535,76.535,11200000.0
2008-08-15 02:30:00,76.53,76.53,76.515,76.524,16000000.0
2008-08-15 02:31:00,76.519,76.519,76.509,76.511,14400000.0
2008-08-15 02:32:00,76.516,76.524,76.514,76.523,16000000.0
2008-08-15 02:33:00,76.531,76.557,76.531,76.557,11200000.0
2008-08-15 02:34:00,76.562,76.57,76.561,76.57,11200000.0
2008-08-15 02:35:00,76.547,76.55,76.536,76.55,12800000.0
2008-08-15 02:36:00,76.526,76.55,76.526,76.549,11200000.0
2008-08-15 02:37:00,76.56,76.572,76.558,76.564,12800000.0
2008-08-15 02:38:00,76.569,76.583,76.569,76.577,11200000.0
2008-08-15 02:39:00,76.586,76.587,76.579,76.579,10600000.0
2008-08-15 02:40:00,76.598,76.598,76.59,76.59,11200000.0
2008-08-15 02:41:00,76.562,76.562,76.526,76.53,13200000.0
2008-08-15 02:42:00,76.523,76.527,76.516,76.516,12200000.0
2008-08-15 02:43:00,76.505,76.505,76.482,76.482,25600000.0
2008-08-15 02:44:00,76.468,76.475,76.464,76.47,17600000.0
2008-08-15 02:45:00,76.476,76.487,76.475,76.487,15400000.0
2008-08-15 02:46:00,76.494,76.496,76.483,76.49,18000000.0
2008-08-15 02:47:00,76.492,76.52,76.492,76.52,16000000.0
2008-08-15 02:48:00,76.529,76.534,76.515,76.534,11200000.0
2008-08-15 02:49:00,76.557,76.569,76.552,76.552,16000000.0
2008-08-15 02:50:00,76.56,76.573,76.56,76.573,16000000.0
2008-08-15 02:51:00,76.518,76.543,76.518,76.543,16400000.0
2008-08-15 02:52:00,76.551,76.559,76.543,76.559,10600000.0
2008-08-15 02:53:00,76.566,76.573,76.506,76.573,12800000.0
2008-08-15 02:54:00,76.573,76.617,76.573,76.617,13200000.0
2008-08-15 02:55:00,76.643,76.674,76.643,76.674,12800000.0
2008-08-15 02:56:00,76.667,76.667,76.653,76.666,21800000.0
2008-08-15 02:57:00,76.681,76.69,76.672,76.672,11200000.0
2008-08-15 02:58:00,76.67,76.695,76.67,76.694,9600000.0
2008-08-15 02:59:00,76.685,76.685,76.657,76.672,16000000.0
2008-08-15 03:00:00,76.682,76.682,76.672,76.672,11200000.0
2008-08-15 03:01:00,76.671,76.671,76.653,76.671,12800000.0
2008-08-15 03:02:00,76.684,76.684,76.671,76.682,12800000.0
2008-08-15 03:03:00,76.676,76.69,76.676,76.685,12800000.0
2008-08-15 03:04:00,76.694,76.709,76.694,76.701,28800000.0
2008-08-15 03:05:00,76.709,76.709,76.694,76.694,17600000.0
2008-08-15 03:06:00,76.696,76.703,76.689,76.689,17600000.0
2008-08-15 03:07:00,76.684,76.697,76.681,76.681,11200000.0
2008-08-15 03:08:00,76.682,76.682,76.667,76.671,17600000.0
2008-08-15 03:09:00,76.672,76.701,76.672,76.69,14400000.0
2008-08-15 03:10:00,76.673,76.681,76.673,76.68,16000000.0
2008-08-15 03:11:00,76.693,76.703,76.683,76.685,12800000.0
2008-08-15 03:12:00,76.674,76.688,76.673,76.677,12800000.0
2008-08-15 03:13:00,76.667,76.693,76.667,76.693,14400000.0
2008-08-15 03:14:00,76.706,76.706,76.689,76.689,11200000.0
2008-08-15 03:15:00,76.688,76.688,76.665,76.685,17600000.0
2008-08-15 03:16:00,76.693,76.716,76.693,76.713,11200000.0
2008-08-15 03:17:00,76.732,76.733,76.717,76.717,12800000.0
2008-08-15 03:18:00,76.727,76.74,76.727,76.731,12800000.0
2008-08-15 03:19:00,76.722,76.722,76.709,76.71,16000000.0
2008-08-15 03:20:00,76.714,76.729,76.714,76.719,9600000.0
2008-08-15 03:21:00,76.735,76.753,76.735,76.753,11200000.0
2008-08-15 03:22:00,76.754,76.795,76.754,76.795,12800000.0
2008-08-15 03:23:00,76.77,76.773,76.761,76.764,17600000.0
2008-08-15 03:24:00,76.772,76.78,76.765,76.765,28800000.0
2008-08-15 03:25:00,76.752,76.752,76.726,76.734,19200000.0
2008-08-15 03:26:00,76.716,76.739,76.715,76.739,12800000.0
2008-08-15 03:27:00,76.727,76.727,76.706,76.717,12800000.0
2008-08-15 03:28:00,76.733,76.735,76.725,76.734,11200000.0
2008-08-15 03:29:00,76.739,76.749,76.729,76.729,11200000.0
2008-08-15 03:30:00,76.729,76.736,76.729,76.736,12800000.0
2008-08-15 03:31:00,76.745,76.794,76.745,76.794,32400000.0
2008-08-15 03:32:00,76.828,76.834,76.826,76.826,17600000.0
2008-08-15 03:33:00,76.823,76.827,76.822,76.822,12800000.0
2008-08-15 03:34:00,76.82,76.82,76.809,76.812,12800000.0
2008-08-15 03:35:00,76.81,76.829,76.805,76.827,14400000.0
2008-08-15 03:36:00,76.834,76.844,76.834,76.834,11200000.0
2008-08-15 03:37:00,76.817,76.825,76.793,76.793,17600000.0
2008-08-15 03:38:00,76.829,76.873,76.829,76.873,13200000.0
2008-08-15 03:39:00,76.844,76.85,76.83,76.85,17600000.0
2008-08-15 03:40:00,76.857,76.891,76.857,76.891,12800000.0
2008-08-15 03:41:00,76.93,76.935,76.913,76.913,12800000.0
2008-08-15 03:42:00,76.904,76.925,76.891,76.891,17600000.0
2008-08-15 03:43:00,76.889,76.907,76.889,76.907,14400000.0
2008-08-15 03:44:00,76.914,76.926,76.914,76.926,28800000.0
2008-08-15 03:45:00,76.927,76.972,76.927,76.972,14400000.0
2008-08-15 03:46:00,76.98,76.986,76.979,76.985,12200000.0
2008-08-15 03:47:00,76.983,77.01,76.983,76.997,12800000.0
2008-08-15 03:48:00,76.987,76.987,76.944,76.944,16400000.0
2008-08-15 03:49:00,76.958,76.97,76.951,76.963,12800000.0
2008-08-15 03:50:00,76.964,76.99,76.964,76.99,12800000.0
2008-08-15 03:51:00,77.01,77.041,77.01,77.041,13200000.0
2008-08-15 03:52:00,77.051,77.053,77.045,77.053,12800000.0
2008-08-15 03:53:00,77.055,77.055,77.044,77.05,11200000.0
2008-08-15 03:54:00,77.034,77.034,77.01,77.01,11200000.0
2008-08-15 03:55:00,76.993,76.993,76.968,76.968,9600000.0
2008-08-15 03:56:00,76.976,76.994,76.976,76.989,12800000.0
2008-08-15 03:57:00,76.968,76.968,76.934,76.949,11200000.0
2008-08-15 03:58:00,76.951,76.951,76.935,76.935,12800000.0
2008-08-15 03:59:00,76.923,76.931,76.906,76.906,17600000.0
2008-08-15 04:00:00,76.903,76.91,76.901,76.901,14400000.0
2008-08-15 04:01:00,76.917,76.917,76.887,76.887,11200000.0
2008-08-15 04:02:00,76.894,76.894,76.868,76.868,12800000.0
2008-08-15 04:03:00,76.786,76.916,76.786,76.867,11200000.0
2008-08-15 04:04:00,76.844,76.856,76.834,76.851,12800000.0
2008-08-15 04:05:00,76.841,76.854,76.827,76.829,14400000.0
2008-08-15 04:06:00,76.821,76.821,76.815,76.821,14400000.0
2008-08-15 04:07:00,76.833,76.848,76.831,76.848,12800000.0
2008-08-15 04:08:00,76.868,76.883,76.861,76.883,12800000.0
2008-08-15 04:09:00,76.868,76.881,76.859,76.881,11200000.0
2008-08-15 04:10:00,76.847,76.871,76.847,76.87,16000000.0
2008-08-15 04:11:00,76.858,76.879,76.857,76.879,17000000.0
2008-08-15 04:12:00,76.887,76.9,76.887,76.89,12800000.0
2008-08-15 04:13:00,76.868,76.869,76.854,76.867,17600000.0
2008-08-15 04:14:00,76.872,76.872,76.849,76.862,11200000.0
2008-08-15 04:15:00,76.852,76.861,76.846,76.861,16000000.0
2008-08-15 04:16:00,76.861,76.866,76.851,76.86,14400000.0
2008-08-15 04:17:00,76.869,76.885,76.866,76.876,17600000.0
2008-08-15 04:18:00,76.863,76.869,76.859,76.861,12800000.0
2008-08-15 04:19:00,76.847,76.853,76.835,76.853,35200000.0
2008-08-15 04:20:00,76.855,76.867,76.852,76.867,12800000.0
2008-08-15 04:21:00,76.88,76.884,76.868,76.868,11200000.0
2008-08-15 04:22:00,76.874,76.884,76.871,76.884,12800000.0
2008-08-15 04:23:00,76.9,76.911,76.899,76.909,12800000.0
2008-08-15 04:24:00,76.897,76.91,76.896,76.901,16000000.0
2008-08-15 04:25:00,76.906,76.911,76.899,76.911,16000000.0
2008-08-15 04:26:00,76.906,76.921,76.906,76.921,12800000.0
2008-08-15 04:27:00,76.928,76.947,76.928,76.928,17600000.0
2008-08-15 04:28:00,76.925,76.93,76.912,76.913,12800000.0
2008-08-15 04:29:00,76.909,76.928,76.909,76.923,15400000.0
2008-08-15 04:30:00,76.905,76.917,76.905,76.906,11200000.0
2008-08-15 04:31:00,76.925,76.925,76.908,76.915,16000000.0
2008-08-15 04:32:00,76.931,76.931,76.913,76.913,17600000.0
2008-08-15 04:33:00,76.918,76.918,76.908,76.908,12800000.0
2008-08-15 04:34:00,76.899,76.902,76.89,76.89,14400000.0
2008-08-15 04:35:00,76.877,76.877,76.855,76.859,11200000.0
2008-08-15 04:36:00,76.856,76.862,76.856,76.859,11200000.0
2008-08-15 04:37:00,76.86,76.87,76.853,76.853,11600000.0
2008-08-15 04:38:00,76.809,76.845,76.809,76.833,16000000.0
2008-08-15 04:39:00,76.858,76.877,76.854,76.868,14400000.0
2008-08-15 04:40:00,76.866,76.876,76.86,76.876,12800000.0
2008-08-15 04:41:00,76.876,76.876,76.862,76.862,11200000.0
2008-08-15 04:42:00,76.864,76.872,76.864,76.87,11200000.0
2008-08-15 04:43:00,76.882,76.887,76.874,76.884,17600000.0
2008-08-15 04:44:00,76.865,76.877,76.865,76.87,11200000.0
2008-08-15 04:45:00,76.887,76.891,76.879,76.879,8000000.0
2008-08-15 04:46:00,76.877,76.877,76.854,76.871,12800000.0
2008-08-15 04:47:00,76.878,76.878,76.867,76.867,16000000.0
2008-08-15 04:48:00,76.86,76.882,76.86,76.882,11600000.0
2008-08-15 04:49:00,76.88,76.889,76.876,76.889,12800000.0
2008-08-15 04:50:00,76.886,76.902,76.886,76.898,17600000.0
2008-08-15 04:51:00,76.889,76.903,76.889,76.903,16000000.0
2008-08-15 04:52:00,76.905,76.905,76.9,76.9,12800000.0
2008-08-15 04:53:00,76.894,76.894,76.871,76.882,12800000.0
2008-08-15 04:54:00,76.884,76.888,76.879,76.884,33000000.0
2008-08-15 04:55:00,76.878,76.878,76.864,76.873,11200000.0
2008-08-15 04:56:00,76.9,76.903,76.89,76.891,16000000.0
2008-08-15 04:57:00,76.881,76.894,76.878,76.878,17000000.0
2008-08-15 04:58:00,76.875,76.889,76.875,76.889,14400000.0
2008-08-15 04:59:00,76.893,76.893,76.863,76.872,17600000.0
2008-08-15 05:00:00,76.863,76.88,76.863,76.88,17600000.0
2008-08-15 05:01:00,76.893,76.902,76.893,76.896,14400000.0
2008-08-15 05:02:00,76.917,76.917,76.897,76.897,17600000.0
2008-08-15 05:03:00,76.895,76.902,76.895,76.899,17600000.0
2008-08-15 05:04:00,76.904,76.904,76.889,76.889,12800000.0
2008-08-15 05:05:00,76.906,76.912,76.904,76.906,12800000.0
2008-08-15 05:06:00,76.896,76.905,76.892,76.905,17600000.0
2008-08-15 05:07:00,76.901,76.907,76.896,76.9,11200000.0
2008-08-15 05:08:00,76.889,76.898,76.889,76.897,11200000.0
2008-08-15 05:09:00,76.904,76.904,76.893,76.894,11200000.0
2008-08-15 05:10:00,76.891,76.896,76.891,76.895,12800000.0
2008-08-15 05:11:00,76.906,76.907,76.896,76.896,11200000.0
2008-08-15 05:12:00,76.885,76.895,76.885,76.887,17600000.0
2008-08-15 05:13:00,76.897,76.897,76.879,76.885,11200000.0
2008-08-15 05:14:00,76.868,76.884,76.868,76.884,16000000.0
2008-08-15 05:15:00,76.881,76.883,76.876,76.883,12800000.0
2008-08-15 05:16:00,76.878,76.878,76.853,76.853,16000000.0
2008-08-15 05:17:00,76.86,76.868,76.857,76.868,8000000.0
2008-08-15 05:18:00,76.868,76.869,76.857,76.869,11200000.0
2008-08-15 05:19:00,76.861,76.875,76.861,76.868,17600000.0
2008-08-15 05:20:00,76.875,76.894,76.875,76.894,12800000.0
2008-08-15 05:21:00,76.91,76.915,76.9,76.911,17600000.0
2008-08-15 05:22:00,76.89,76.899,76.89,76.899,25600000.0
2008-08-15 05:23:00,76.894,76.902,76.894,76.902,43200000.0
2008-08-15 05:24:00,76.917,76.925,76.915,76.921,12800000.0
2008-08-15 05:25:00,76.931,76.94,76.915,76.94,12800000.0
2008-08-15 05:26:00,76.936,76.949,76.936,76.949,11200000.0
2008-08-15 05:27:00,76.939,76.939,76.928,76.933,12200000.0
2008-08-15 05:28:00,76.906,76.917,76.906,76.917,11200000.0
2008-08-15 05:29:00,76.924,76.924,76.91,76.91,17600000.0
2008-08-15 05:30:00,76.919,76.926,76.912,76.926,16000000.0
2008-08-15 05:31:00,76.911,76.924,76.911,76.913,11600000.0
2008-08-15 05:32:00,76.909,76.914,76.909,76.914,12800000.0
2008-08-15 05:33:00,76.921,76.933,76.921,76.926,10600000.0
2008-08-15 05:34:00,76.911,76.911,76.884,76.884,16000000.0
2008-08-15 05:35:00,76.847,76.871,76.847,76.871,11200000.0
2008-08-15 05:36:00,76.851,76.862,76.85,76.856,12800000.0
2008-08-15 05:37:00,76.873,76.877,76.859,76.877,12800000.0
2008-08-15 05:38:00,76.88,76.88,76.861,76.871,17600000.0
2008-08-15 05:39:00,76.88,76.893,76.88,76.887,12800000.0
2008-08-15 05:40:00,76.888,76.888,76.876,76.885,12800000.0
2008-08-15 05:41:00,76.885,76.907,76.885,76.904,11200000.0
2008-08-15 05:42:00,76.911,76.911,76.904,76.907,11200000.0
2008-08-15 05:43:00,76.903,76.903,76.883,76.883,17600000.0
2008-08-15 05:44:00,76.887,76.896,76.887,76.896,14400000.0
2008-08-15 05:45:00,76.893,76.902,76.882,76.9,12800000.0
2008-08-15 05:46:00,76.899,76.899,76.883,76.885,12800000.0
2008-08-15 05:47:00,76.906,76.92,76.906,76.92,12800000.0
2008-08-15 05:48:00,76.899,76.913,76.893,76.913,11200000.0
2008-08-15 05:49:00,76.905,76.918,76.902,76.911,12800000.0
2008-08-15 05:50:00,76.91,76.91,76.889,76.892,12800000.0
2008-08-15 05:51:00,76.907,76.907,76.888,76.896,15400000.0
2008-08-15 05:52:00,76.887,76.894,76.887,76.892,16400000.0
2008-08-15 05:53:00,76.897,76.897,76.855,76.855,12800000.0
2008-08-15 05:54:00,76.886,76.894,76.885,76.885,11200000.0
2008-08-15 05:55:00,76.874,76.88,76.86,76.86,16000000.0
2008-08-15 05:56:00,76.86,76.863,76.858,76.858,17600000.0
2008-08-15 05:57:00,76.862,76.868,76.842,76.868,11200000.0
2008-08-15 05:58:00,76.867,76.875,76.867,76.867,11200000.0
2008-08-15 05:59:00,76.874,76.887,76.873,76.881,17600000.0
2008-08-15 06:00:00,76.883,76.891,76.875,76.881,12800000.0
2008-08-15 06:01:00,76.886,76.886,76.867,76.867,8000000.0
2008-08-15 06:02:00,76.871,76.881,76.871,76.879,17600000.0
2008-08-15 06:03:00,76.869,76.876,76.85,76.859,12800000.0
2008-08-15 06:04:00,76.845,76.873,76.845,76.857,12800000.0
2008-08-15 06:05:00,76.873,76.878,76.869,76.878,11200000.0
2008-08-15 06:06:00,76.859,76.873,76.857,76.87,11200000.0
2008-08-15 06:07:00,76.872,76.872,76.851,76.852,11200000.0
2008-08-15 06:08:00,76.868,76.879,76.859,76.879,17600000.0
2008-08-15 06:09:00,76.876,76.883,76.867,76.882,12800000.0
2008-08-15 06:10:00,76.873,76.877,76.86,76.86,11200000.0
2008-08-15 06:11:00,76.875,76.885,76.855,76.885,35200000.0
2008-08-15 06:12:00,76.861,76.875,76.861,76.861,11200000.0
2008-08-15 06:13:00,76.887,76.887,76.873,76.873,14400000.0
2008-08-15 06:14:00,76.871,76.881,76.867,76.879,17600000.0
2008-08-15 06:15:00,76.879,76.888,76.873,76.878,17600000.0
2008-08-15 06:16:00,76.854,76.889,76.854,76.889,14400000.0
2008-08-15 06:17:00,76.874,76.884,76.851,76.884,14400000.0
2008-08-15 06:18:00,76.864,76.884,76.792,76.876,11200000.0
2008-08-15 06:19:00,76.881,76.881,76.871,76.871,9600000.0
2008-08-15 06:20:00,76.86,76.862,76.848,76.861,12800000.0
2008-08-15 06:21:00,76.87,76.875,76.863,76.87,14400000.0
2008-08-15 06:22:00,76.886,76.886,76.841,76.861,16000000.0
2008-08-15 06:23:00,76.865,76.875,76.862,76.866,11200000.0
2008-08-15 06:24:00,76.863,76.865,76.861,76.863,14400000.0
2008-08-15 06:25:00,76.852,76.866,76.841,76.866,17600000.0
2008-08-15 06:26:00,76.858,76.871,76.858,76.869,11200000.0
2008-08-15 06:27:00,76.866,76.877,76.866,76.877,14400000.0
2008-08-15 06:28:00,76.878,76.885,76.875,76.885,16000000.0
2008-08-15 06:29:00,76.878,76.882,76.863,76.882,12800000.0
2008-08-15 06:30:00,76.889,76.894,76.889,76.891,27200000.0
2008-08-15 06:31:00,76.895,76.903,76.886,76.902,11200000.0
2008-08-15 06:32:00,76.904,76.904,76.895,76.899,21800000.0
2008-08-15 06:33:00,76.879,76.882,76.858,76.881,23400000.0
2008-08-15 06:34:00,76.881,76.886,76.876,76.886,18000000.0
2008-08-15 06:35:00,76.87,76.876,76.859,76.859,11200000.0
2008-08-15 06:36:00,76.852,76.852,76.841,76.85,13200000.0
2008-08-15 06:37:00,76.851,76.869,76.851,76.863,12800000.0
2008-08-15 06:38:00,76.849,76.865,76.849,76.859,8000000.0
2008-08-15 06:39:00,76.866,76.882,76.863,76.863,14400000.0
2008-08-15 06:40:00,76.889,76.894,76.879,76.879,11200000.0
2008-08-15 06:41:00,76.894,76.901,76.894,76.896,11200000.0
2008-08-15 06:42:00,76.901,76.902,76.896,76.898,13800000.0
2008-08-15 06:43:00,76.894,76.894,76.886,76.887,19200000.0
2008-08-15 06:44:00,76.885,76.889,76.881,76.886,11200000.0
2008-08-15 06:45:00,76.882,76.883,76.865,76.876,12800000.0
2008-08-15 06:46:00,76.856,76.872,76.853,76.864,16000000.0
2008-08-15 06:47:00,76.877,76.879,76.875,76.879,13200000.0
2008-08-15 06:48:00,76.882,76.906,76.882,76.906,12800000.0
2008-08-15 06:49:00,76.902,76.902,76.892,76.892,13200000.0
2008-08-15 06:50:00,76.876,76.904,76.876,76.903,9600000.0
2008-08-15 06:51:00,76.899,76.899,76.883,76.898,16000000.0
2008-08-15 06:52:00,76.896,76.906,76.888,76.906,14400000.0
2008-08-15 06:53:00,76.884,76.889,76.871,76.871,12800000.0
2008-08-15 06:54:00,76.853,76.858,76.853,76.858,3200000.0
2008-08-15 06:55:00,76.846,76.858,76.844,76.858,14400000.0
2008-08-15 06:56:00,76.858,76.858,76.848,76.858,12800000.0
2008-08-15 06:57:00,76.861,76.873,76.861,76.868,16000000.0
2008-08-15 06:58:00,76.862,76.865,76.854,76.863,11200000.0
2008-08-15 06:59:00,76.874,76.874,76.836,76.836,17600000.0
2008-08-15 07:00:00,76.854,76.859,76.853,76.857,11200000.0
2008-08-15 07:01:00,76.843,76.861,76.84,76.861,16000000.0
2008-08-15 07:02:00,76.872,76.872,76.863,76.863,12800000.0
2008-08-15 07:03:00,76.864,76.864,76.853,76.856,12800000.0
2008-08-15 07:04:00,76.857,76.858,76.836,76.836,10600000.0
2008-08-15 07:05:00,76.843,76.864,76.839,76.839,12800000.0
2008-08-15 07:06:00,76.873,76.887,76.873,76.882,16000000.0
2008-08-15 07:07:00,76.89,76.895,76.875,76.875,12800000.0
2008-08-15 07:08:00,76.861,76.861,76.847,76.847,28800000.0
2008-08-15 07:09:00,76.848,76.862,76.848,76.862,16000000.0
2008-08-15 07:10:00,76.869,76.869,76.858,76.858,6400000.0
2008-08-15 07:11:00,76.861,76.861,76.847,76.86,17600000.0
2008-08-15 07:12:00,76.847,76.862,76.847,76.862,8000000.0
2008-08-15 07:13:00,76.87,76.877,76.861,76.877,14400000.0
2008-08-15 07:14:00,76.883,76.883,76.872,76.874,12800000.0
2008-08-15 07:15:00,76.862,76.867,76.858,76.859,11600000.0
2008-08-15 07:16:00,76.848,76.857,76.848,76.857,14400000.0
2008-08-15 07:17:00,76.846,76.864,76.844,76.864,11200000.0
2008-08-15 07:18:00,76.867,76.876,76.867,76.872,14400000.0
2008-08-15 07:19:00,76.879,76.879,76.86,76.863,11200000.0
2008-08-15 07:20:00,76.875,76.875,76.857,76.857,14800000.0
2008-08-15 07:21:00,76.851,76.861,76.846,76.847,12800000.0
2008-08-15 07:22:00,76.846,76.859,76.846,76.859,7400000.0
2008-08-15 07:23:00,76.861,76.877,76.86,76.877,16000000.0
2008-08-15 07:24:00,76.882,76.889,76.882,76.889,11200000.0
2008-08-15 07:25:00,76.884,76.889,76.882,76.885,11200000.0
2008-08-15 07:26:00,76.899,76.902,76.882,76.902,12800000.0
2008-08-15 07:27:00,76.889,76.909,76.889,76.909,12800000.0
2008-08-15 07:28:00,76.917,76.917,76.905,76.908,17600000.0
2008-08-15 07:29:00,76.899,76.899,76.874,76.88,27600000.0
2008-08-15 07:30:00,76.874,76.884,76.874,76.874,12800000.0
2008-08-15 07:31:00,76.881,76.881,76.866,76.872,11200000.0
2008-08-15 07:32:00,76.858,76.878,76.858,76.878,12800000.0
2008-08-15 07:33:00,76.876,76.882,76.873,76.876,16000000.0
2008-08-15 07:34:00,76.88,76.884,76.869,76.869,11200000.0
2008-08-15 07:35:00,76.881,76.881,76.875,76.875,15400000.0
2008-08-15 07:36:00,76.862,76.862,76.849,76.855,12800000.0
2008-08-15 07:37:00,76.856,76.859,76.84,76.84,14400000.0
2008-08-15 07:38:00,76.858,76.872,76.853,76.87,16000000.0
2008-08-15 07:39:00,76.866,76.872,76.86,76.86,19200000.0
2008-08-15 07:40:00,76.866,76.872,76.862,76.872,11200000.0
2008-08-15 07:41:00,76.883,76.883,76.865,76.87,32000000.0
2008-08-15 07:42:00,76.865,76.87,76.858,76.87,33000000.0
2008-08-15 07:43:00,76.865,76.865,76.831,76.856,29200000.0
2008-08-15 07:44:00,76.872,76.875,76.854,76.854,17600000.0
2008-08-15 07:45:00,76.864,76.874,76.811,76.873,14400000.0
2008-08-15 07:46:00,76.86,76.878,76.859,76.878,27200000.0
2008-08-15 07:47:00,76.883,76.889,76.881,76.881,11200000.0
2008-08-15 07:48:00,76.877,76.888,76.876,76.876,11200000.0
2008-08-15 07:49:00,76.881,76.889,76.869,76.889,16000000.0
2008-08-15 07:50:00,76.891,76.903,76.891,76.898,11200000.0
2008-08-15 07:51:00,76.907,76.935,76.907,76.935,38400000.0
2008-08-15 07:52:00,76.93,76.934,76.927,76.929,9600000.0
2008-08-15 07:53:00,76.93,76.93,76.919,76.919,11200000.0
2008-08-15 07:54:00,76.942,76.949,76.942,76.946,12800000.0
2008-08-15 07:55:00,76.932,76.932,76.915,76.915,30400000.0
2008-08-15 07:56:00,76.916,76.917,76.913,76.916,16000000.0
2008-08-15 07:57:00,76.899,76.899,76.87,76.87,18000000.0
2008-08-15 07:58:00,76.858,76.858,76.836,76.838,11200000.0
2008-08-15 07:59:00,76.842,76.844,76.821,76.821,17600000.0
2008-08-15 08:00:00,76.81,76.88,76.81,76.88,12800000.0
2008-08-15 08:01:00,76.884,76.888,76.87,76.881,11200000.0
2008-08-15 08:02:00,76.887,76.89,76.875,76.875,9600000.0
2008-08-15 08:03:00,76.88,76.88,76.861,76.862,15800000.0
2008-08-15 08:04:00,76.853,76.853,76.844,76.846,11200000.0
2008-08-15 08:05:00,76.835,76.835,76.819,76.819,12800000.0
2008-08-15 08:06:00,76.825,76.825,76.811,76.811,13200000.0
2008-08-15 08:07:00,76.801,76.803,76.785,76.793,15400000.0
2008-08-15 08:08:00,76.814,76.814,76.804,76.81,12800000.0
2008-08-15 08:09:00,76.814,76.814,76.805,76.809,12800000.0
2008-08-15 08:10:00,76.814,76.817,76.81,76.81,30400000.0
2008-08-15 08:11:00,76.791,76.791,76.751,76.761,12800000.0
2008-08-15 08:12:00,76.738,76.77,76.738,76.765,17600000.0
2008-08-15 08:13:00,76.771,76.784,76.771,76.781,14400000.0
2008-08-15 08:14:00,76.782,76.803,76.781,76.803,16000000.0
2008-08-15 08:15:00,76.802,76.805,76.793,76.795,11200000.0
2008-08-15 08:16:00,76.805,76.81,76.802,76.802,18600000.0
2008-08-15 08:17:00,76.802,76.808,76.796,76.796,11200000.0
2008-08-15 08:18:00,76.797,76.798,76.785,76.785,11200000.0
2008-08-15 08:19:00,76.789,76.804,76.789,76.799,11200000.0
2008-08-15 08:20:00,76.802,76.809,76.799,76.799,12800000.0
2008-08-15 08:21:00,76.802,76.806,76.8,76.801,10600000.0
2008-08-15 08:22:00,76.782,76.783,76.772,76.772,11200000.0
2008-08-15 08:23:00,76.786,76.79,76.776,76.783,16000000.0
2008-08-15 08:24:00,76.786,76.805,76.779,76.803,18000000.0
2008-08-15 08:25:00,76.787,76.808,76.787,76.799,12800000.0
2008-08-15 08:26:00,76.788,76.793,76.782,76.791,11200000.0
2008-08-15 08:27:00,76.775,76.775,76.77,76.773,11200000.0
2008-08-15 08:28:00,76.782,76.799,76.782,76.798,12800000.0
2008-08-15 08:29:00,76.801,76.805,76.796,76.805,11200000.0
2008-08-15 08:30:00,76.8,76.815,76.794,76.815,12800000.0
2008-08-15 08:31:00,76.812,76.835,76.806,76.812,12800000.0
2008-08-15 08:32:00,76.81,76.819,76.81,76.818,14800000.0
2008-08-15 08:33:00,76.821,76.829,76.81,76.81,42000000.0
2008-08-15 08:34:00,76.803,76.803,76.782,76.782,11200000.0
2008-08-15 08:35:00,76.775,76.775,76.76,76.771,48000000.0
2008-08-15 08:36:00,76.777,76.779,76.754,76.759,16000000.0
2008-08-15 08:37:00,76.762,76.786,76.762,76.778,14400000.0
2008-08-15 08:38:00,76.77,76.77,76.759,76.761,17600000.0
2008-08-15 08:39:00,76.73,76.73,76.71,76.723,14400000.0
2008-08-15 08:40:00,76.738,76.746,76.734,76.737,11200000.0
2008-08-15 08:41:00,76.74,76.743,76.737,76.743,32000000.0
2008-08-15 08:42:00,76.757,76.757,76.731,76.731,14400000.0
2008-08-15 08:43:00,76.726,76.743,76.726,76.738,12800000.0
2008-08-15 08:44:00,76.741,76.75,76.733,76.741,16000000.0
2008-08-15 08:45:00,76.736,76.736,76.713,76.714,12800000.0
2008-08-15 08:46:00,76.704,76.704,76.641,76.641,12800000.0
2008-08-15 08:47:00,76.656,76.66,76.655,76.655,24000000.0
2008-08-15 08:48:00,76.665,76.672,76.659,76.667,30400000.0
2008-08-15 08:49:00,76.672,76.703,76.672,76.703,7400000.0
2008-08-15 08:50:00,76.717,76.731,76.708,76.708,12800000.0
2008-08-15 08:51:00,76.716,76.728,76.716,76.727,22400000.0
2008-08-15 08:52:00,76.737,76.778,76.733,76.778,35200000.0
2008-08-15 08:53:00,76.812,76.812,76.794,76.808,56000000.0
2008-08-15 08:54:00,76.81,76.814,76.805,76.805,22400000.0
2008-08-15 08:55:00,76.794,76.797,76.787,76.791,18000000.0
2008-08-15 08:56:00,76.785,76.801,76.784,76.801,14400000.0
2008-08-15 08:57:00,76.804,76.806,76.797,76.804,42600000.0
2008-08-15 08:58:00,76.803,76.82,76.803,76.82,19200000.0
2008-08-15 08:59:00,76.816,76.816,76.799,76.805,14400000.0
2008-08-15 09:00:00,76.815,76.843,76.815,76.821,32000000.0
2008-08-15 09:01:00,76.818,76.841,76.818,76.841,32000000.0
2008-08-15 09:02:00,76.861,76.888,76.861,76.888,19200000.0
2008-08-15 09:03:00,76.878,76.88,76.868,76.87,16800000.0
2008-08-15 09:04:00,76.862,76.867,76.848,76.848,22400000.0
2008-08-15 09:05:00,76.863,76.863,76.852,76.857,19600000.0
2008-08-15 09:06:00,76.853,76.865,76.851,76.865,30400000.0
2008-08-15 09:07:00,76.862,76.87,76.862,76.864,19200000.0
2008-08-15 09:08:00,76.86,76.86,76.841,76.843,13200000.0
2008-08-15 09:09:00,76.849,76.849,76.841,76.841,45800000.0
2008-08-15 09:10:00,76.835,76.835,76.822,76.823,24000000.0
2008-08-15 09:11:00,76.837,76.845,76.837,76.839,28800000.0
2008-08-15 09:12:00,76.847,76.864,76.847,76.852,14400000.0
2008-08-15 09:13:00,76.853,76.863,76.846,76.863,12800000.0
2008-08-15 09:14:00,76.856,76.863,76.845,76.863,13200000.0
2008-08-15 09:15:00,76.859,76.859,76.823,76.823,30400000.0
2008-08-15 09:16:00,76.807,76.807,76.787,76.787,49600000.0
2008-08-15 09:17:00,76.804,76.813,76.795,76.813,78800000.0
2008-08-15 09:18:00,76.825,76.848,76.825,76.833,71400000.0
2008-08-15 09:19:00,76.835,76.842,76.831,76.837,65600000.0
2008-08-15 09:20:00,76.845,76.86,76.842,76.86,76800000.0
2008-08-15 09:21:00,76.862,76.875,76.858,76.875,49600000.0
2008-08-15 09:22:00,76.864,76.898,76.864,76.891,36200000.0
2008-08-15 09:23:00,76.907,76.916,76.901,76.911,68800000.0
2008-08-15 09:24:00,76.908,76.911,76.896,76.898,43200000.0
2008-08-15 09:25:00,76.881,76.881,76.871,76.878,18600000.0
2008-08-15 09:26:00,76.868,76.876,76.857,76.857,32000000.0
2008-08-15 09:27:00,76.841,76.86,76.841,76.86,69200000.0
2008-08-15 09:28:00,76.883,76.899,76.883,76.887,11200000.0
2008-08-15 09:29:00,76.884,76.884,76.861,76.877,36800000.0
2008-08-15 09:30:00,76.886,76.886,76.868,76.868,25600000.0
2008-08-15 09:31:00,76.848,76.848,76.832,76.832,12800000.0
2008-08-15 09:32:00,76.822,76.826,76.815,76.817,33600000.0
2008-08-15 09:33:00,76.8,76.8,76.719,76.725,30400000.0
2008-08-15 09:34:00,76.713,76.749,76.713,76.749,34000000.0
2008-08-15 09:35:00,76.75,76.754,76.74,76.746,53200000.0
2008-08-15 09:36:00,76.757,76.767,76.753,76.764,46400000.0
2008-08-15 09:37:00,76.765,76.768,76.756,76.765,33600000.0
2008-08-15 09:38:00,76.731,76.735,76.701,76.701,12800000.0
2008-08-15 09:39:00,76.685,76.696,76.681,76.692,42600000.0
2008-08-15 09:40:00,76.704,76.714,76.703,76.714,46800000.0
2008-08-15 09:41:00,76.723,76.73,76.723,76.724,30400000.0
2008-08-15 09:42:00,76.72,76.72,76.706,76.707,43200000.0
2008-08-15 09:43:00,76.702,76.724,76.702,76.717,55400000.0
2008-08-15 09:44:00,76.72,76.737,76.72,76.737,30400000.0
2008-08-15 09:45:00,76.745,76.767,76.745,76.767,19200000.0
2008-08-15 09:46:00,76.776,76.824,76.776,76.824,27200000.0
2008-08-15 09:47:00,76.827,76.827,76.813,76.821,12800000.0
2008-08-15 09:48:00,76.836,76.843,76.826,76.843,12800000.0
2008-08-15 09:49:00,76.844,76.852,76.835,76.849,16000000.0
2008-08-15 09:50:00,76.832,76.839,76.83,76.835,33000000.0
2008-08-15 09:51:00,76.831,76.832,76.822,76.823,84800000.0
2008-08-15 09:52:00,76.828,76.839,76.825,76.831,11200000.0
2008-08-15 09:53:00,76.827,76.827,76.793,76.801,30800000.0
2008-08-15 09:54:00,76.796,76.798,76.792,76.798,13200000.0
2008-08-15 09:55:00,76.82,76.823,76.8,76.804,34000000.0
2008-08-15 09:56:00,76.822,76.843,76.822,76.843,36800000.0
2008-08-15 09:57:00,76.878,76.902,76.878,76.902,23400000.0
2008-08-15 09:58:00,76.912,76.919,76.833,76.833,32000000.0
2008-08-15 09:59:00,76.851,76.857,76.849,76.85,51200000.0
2008-08-15 10:00:00,76.835,76.848,76.835,76.84,62800000.0
2008-08-15 10:01:00,76.808,76.842,76.803,76.842,17000000.0
2008-08-15 10:02:00,76.838,76.839,76.817,76.817,36800000.0
2008-08-15 10:03:00,76.829,76.849,76.829,76.849,43600000.0
2008-08-15 10:04:00,76.852,76.852,76.846,76.847,39400000.0
2008-08-15 10:05:00,76.846,76.851,76.838,76.839,38400000.0
2008-08-15 10:06:00,76.826,76.826,76.791,76.795,32400000.0
2008-08-15 10:07:00,76.79,76.79,76.78,76.786,43200000.0
2008-08-15 10:08:00,76.789,76.802,76.788,76.788,49000000.0
2008-08-15 10:09:00,76.787,76.787,76.768,76.777,12800000.0
2008-08-15 10:10:00,76.782,76.79,76.775,76.783,45800000.0
2008-08-15 10:11:00,76.775,76.777,76.752,76.752,57600000.0
2008-08-15 10:12:00,76.749,76.757,76.746,76.748,57000000.0
2008-08-15 10:13:00,76.723,76.741,76.719,76.73,42000000.0
2008-08-15 10:14:00,76.746,76.753,76.744,76.744,29800000.0
2008-08-15 10:15:00,76.735,76.742,76.726,76.735,30200000.0
2008-08-15 10:16:00,76.742,76.746,76.737,76.741,17000000.0
2008-08-15 10:17:00,76.73,76.733,76.726,76.729,12200000.0
2008-08-15 10:18:00,76.725,76.725,76.708,76.71,12800000.0
2008-08-15 10:19:00,76.676,76.681,76.671,76.674,75200000.0
2008-08-15 10:20:00,76.672,76.672,76.662,76.663,16400000.0
2008-08-15 10:21:00,76.657,76.658,76.642,76.642,35200000.0
2008-08-15 10:22:00,76.649,76.656,76.641,76.649,16000000.0
2008-08-15 10:23:00,76.659,76.688,76.659,76.688,33600000.0
2008-08-15 10:24:00,76.717,76.717,76.697,76.697,43200000.0
2008-08-15 10:25:00,76.704,76.767,76.704,76.767,64000000.0
2008-08-15 10:26:00,76.811,76.844,76.811,76.84,37200000.0
2008-08-15 10:27:00,76.85,76.85,76.818,76.818,52800000.0
2008-08-15 10:28:00,76.808,76.835,76.806,76.835,88000000.0
2008-08-15 10:29:00,76.836,76.849,76.822,76.845,17600000.0
2008-08-15 10:30:00,76.851,76.859,76.841,76.842,27200000.0
2008-08-15 10:31:00,76.83,76.854,76.83,76.854,32000000.0
2008-08-15 10:32:00,76.87,76.905,76.87,76.899,46400000.0
2008-08-15 10:33:00,76.883,76.883,76.854,76.854,34600000.0
2008-08-15 10:34:00,76.832,76.832,76.804,76.804,17600000.0
2008-08-15 10:35:00,76.801,76.837,76.801,76.835,12800000.0
2008-08-15 10:36:00,76.835,76.841,76.831,76.833,11200000.0
2008-08-15 10:37:00,76.833,76.833,76.822,76.825,19200000.0
2008-08-15 10:38:00,76.83,76.844,76.825,76.844,29600000.0
2008-08-15 10:39:00,76.837,76.837,76.827,76.833,16000000.0
2008-08-15 10:40:00,76.84,76.861,76.837,76.846,24000000.0
2008-08-15 10:41:00,76.839,76.839,76.808,76.808,57600000.0
2008-08-15 10:42:00,76.804,76.818,76.804,76.818,38800000.0
2008-08-15 10:43:00,76.826,76.839,76.82,76.839,17600000.0
2008-08-15 10:44:00,76.837,76.854,76.837,76.839,19000000.0
2008-08-15 10:45:00,76.841,76.841,76.829,76.829,22400000.0
2008-08-15 10:46:00,76.843,76.85,76.838,76.85,28800000.0
2008-08-15 10:47:00,76.837,76.837,76.817,76.817,25600000.0
2008-08-15 10:48:00,76.825,76.825,76.801,76.801,38800000.0
2008-08-15 10:49:00,76.809,76.81,76.8,76.81,26000000.0
2008-08-15 10:50:00,76.803,76.812,76.8,76.8,59200000.0
2008-08-15 10:51:00,76.786,76.791,76.779,76.782,68800000.0
2008-08-15 10:52:00,76.778,76.782,76.771,76.779,34600000.0
2008-08-15 10:53:00,76.778,76.78,76.772,76.78,58600000.0
2008-08-15 10:54:00,76.778,76.791,76.776,76.791,54400000.0
2008-08-15 10:55:00,76.804,76.831,76.804,76.826,41600000.0
2008-08-15 10:56:00,76.833,76.836,76.821,76.828,44800000.0
2008-08-15 10:57:00,76.824,76.828,76.819,76.824,33600000.0
2008-08-15 10:58:00,76.823,76.828,76.82,76.825,40000000.0
2008-08-15 10:59:00,76.824,76.832,76.824,76.826,49600000.0
2008-08-15 11:00:00,76.81,76.812,76.792,76.801,51200000.0
2008-08-15 11:01:00,76.797,76.799,76.79,76.793,12800000.0
2008-08-15 11:02:00,76.807,76.823,76.807,76.819,19200000.0
2008-08-15 11:03:00,76.81,76.833,76.81,76.833,36800000.0
2008-08-15 11:04:00,76.829,76.848,76.829,76.847,27600000.0
2008-08-15 11:05:00,76.859,76.876,76.843,76.876,11200000.0
2008-08-15 11:06:00,76.897,76.9,76.892,76.9,30400000.0
2008-08-15 11:07:00,76.897,76.897,76.859,76.859,46400000.0
2008-08-15 11:08:00,76.873,76.885,76.87,76.87,32400000.0
2008-08-15 11:09:00,76.875,76.889,76.872,76.878,75200000.0
2008-08-15 11:10:00,76.873,76.88,76.868,76.87,37200000.0
2008-08-15 11:11:00,76.869,76.869,76.851,76.855,52800000.0
2008-08-15 11:12:00,76.867,76.881,76.862,76.866,70400000.0
2008-08-15 11:13:00,76.868,76.875,76.868,76.875,12800000.0
2008-08-15 11:14:00,76.873,76.875,76.863,76.863,57000000.0
2008-08-15 11:15:00,76.882,76.897,76.881,76.896,11200000.0
2008-08-15 11:16:00,76.908,76.909,76.896,76.906,17600000.0
2008-08-15 11:17:00,76.895,76.911,76.893,76.911,54800000.0
2008-08-15 11:18:00,76.91,76.921,76.908,76.921,73600000.0
2008-08-15 11:19:00,76.929,76.938,76.922,76.928,56000000.0
2008-08-15 11:20:00,76.947,76.967,76.932,76.932,35200000.0
2008-08-15 11:21:00,76.925,76.925,76.913,76.913,40000000.0
2008-08-15 11:22:00,76.909,76.918,76.909,76.914,42000000.0
2008-08-15 11:23:00,76.912,76.916,76.906,76.907,51200000.0
2008-08-15 11:24:00,76.915,76.934,76.914,76.934,52200000.0
2008-08-15 11:25:00,76.922,76.922,76.885,76.885,35200000.0
2008-08-15 11:26:00,76.9,76.928,76.9,76.928,27600000.0
2008-08-15 11:27:00,76.934,76.934,76.915,76.915,12800000.0
2008-08-15 11:28:00,76.902,76.92,76.9,76.92,41000000.0
2008-08-15 11:29:00,76.934,76.961,76.934,76.961,43200000.0
2008-08-15 11:30:00,76.969,76.981,76.969,76.979,11200000.0
2008-08-15 11:31:00,77.002,77.002,76.984,76.986,27200000.0
2008-08-15 11:32:00,76.986,76.986,76.951,76.954,35200000.0
2008-08-15 11:33:00,76.959,76.961,76.903,76.905,17600000.0
2008-08-15 11:34:00,76.907,76.929,76.902,76.929,33600000.0
2008-08-15 11:35:00,76.91,76.913,76.9,76.913,17600000.0
2008-08-15 11:36:00,76.899,76.927,76.899,76.927,43200000.0
2008-08-15 11:37:00,76.925,76.942,76.925,76.942,41600000.0
2008-08-15 11:38:00,76.929,76.955,76.929,76.948,27200000.0
2008-08-15 11:39:00,76.941,76.941,76.933,76.937,11200000.0
2008-08-15 11:40:00,76.939,76.943,76.933,76.933,22400000.0
2008-08-15 11:41:00,76.928,76.937,76.906,76.937,38400000.0
2008-08-15 11:42:00,76.931,76.931,76.912,76.919,38400000.0
2008-08-15 11:43:00,76.93,76.934,76.927,76.93,17600000.0
2008-08-15 11:44:00,76.926,76.926,76.917,76.923,58600000.0
2008-08-15 11:45:00,76.931,76.933,76.925,76.926,50000000.0
2008-08-15 11:46:00,76.932,76.936,76.915,76.915,11200000.0
2008-08-15 11:47:00,76.908,76.913,76.905,76.906,56000000.0
2008-08-15 11:48:00,76.897,76.911,76.897,76.91,14400000.0
2008-08-15 11:49:00,76.917,76.925,76.901,76.92,41600000.0
2008-08-15 11:50:00,76.911,76.911,76.889,76.897,45200000.0
2008-08-15 11:51:00,76.897,76.897,76.885,76.887,44800000.0
2008-08-15 11:52:00,76.888,76.896,76.881,76.894,32000000.0
2008-08-15 11:53:00,76.894,76.898,76.863,76.866,35600000.0
2008-08-15 11:54:00,76.86,76.888,76.86,76.888,48000000.0
2008-08-15 11:55:00,76.9,76.923,76.9,76.922,44800000.0
2008-08-15 11:56:00,76.948,76.959,76.947,76.952,63400000.0
2008-08-15 11:57:00,76.945,76.957,76.944,76.954,22800000.0
2008-08-15 11:58:00,76.958,76.958,76.953,76.958,42400000.0
2008-08-15 11:59:00,76.957,76.961,76.954,76.956,50600000.0
2008-08-15 12:00:00,76.951,76.958,76.942,76.949,36800000.0
2008-08-15 12:01:00,76.95,76.953,76.943,76.947,20000000.0
2008-08-15 12:02:00,76.937,76.949,76.937,76.942,12800000.0
2008-08-15 12:03:00,76.954,76.961,76.952,76.954,51200000.0
2008-08-15 12:04:00,76.957,76.963,76.955,76.957,23400000.0
2008-08-15 12:05:00,76.971,77.005,76.971,77.005,28800000.0
2008-08-15 12:06:00,77.0,77.0,76.978,76.978,23400000.0
2008-08-15 12:07:00,76.973,76.977,76.969,76.969,20800000.0
2008-08-15 12:08:00,76.966,76.966,76.955,76.961,43200000.0
2008-08-15 12:09:00,76.962,76.967,76.953,76.957,25600000.0
2008-08-15 12:10:00,76.941,76.941,76.925,76.925,11200000.0
2008-08-15 12:11:00,76.91,76.92,76.909,76.916,26600000.0
2008-08-15 12:12:00,76.906,76.922,76.906,76.922,30400000.0
2008-08-15 12:13:00,76.921,76.922,76.913,76.922,14400000.0
2008-08-15 12:14:00,76.933,76.941,76.922,76.94,15400000.0
2008-08-15 12:15:00,76.937,76.939,76.931,76.935,27200000.0
2008-08-15 12:16:00,76.942,76.942,76.928,76.929,27200000.0
2008-08-15 12:17:00,76.922,76.926,76.921,76.926,43200000.0
2008-08-15 12:18:00,76.929,76.933,76.919,76.924,25600000.0
2008-08-15 12:19:00,76.918,76.923,76.91,76.911,35600000.0
2008-08-15 12:20:00,76.913,76.913,76.902,76.911,36800000.0
2008-08-15 12:21:00,76.91,76.92,76.909,76.92,59600000.0
2008-08-15 12:22:00,76.92,76.923,76.915,76.915,30400000.0
2008-08-15 12:23:00,76.914,76.921,76.912,76.915,32000000.0
2008-08-15 12:24:00,76.917,76.924,76.888,76.914,34000000.0
2008-08-15 12:25:00,76.907,76.917,76.907,76.911,22400000.0
2008-08-15 12:26:00,76.924,76.951,76.924,76.951,30400000.0
2008-08-15 12:27:00,76.951,76.964,76.951,76.957,30400000.0
2008-08-15 12:28:00,76.948,76.952,76.943,76.951,60800000.0
2008-08-15 12:29:00,76.86,76.995,76.833,76.877,115200000.0
2008-08-15 12:30:00,76.958,76.958,76.862,76.943,46400000.0
2008-08-15 12:31:00,76.931,76.932,76.921,76.921,69800000.0
2008-08-15 12:32:00,76.919,76.926,76.919,76.925,28800000.0
2008-08-15 12:33:00,76.953,76.979,76.953,76.979,40000000.0
2008-08-15 12:34:00,76.983,76.997,76.983,76.992,27200000.0
2008-08-15 12:35:00,76.987,76.996,76.968,76.978,25000000.0
2008-08-15 12:36:00,76.987,76.988,76.98,76.98,48000000.0
2008-08-15 12:37:00,76.982,76.982,76.966,76.977,13800000.0
2008-08-15 12:38:00,76.982,76.982,76.973,76.977,14400000.0
2008-08-15 12:39:00,76.971,76.971,76.957,76.962,24000000.0
2008-08-15 12:40:00,76.941,76.945,76.935,76.935,16000000.0
2008-08-15 12:41:00,76.919,76.921,76.914,76.915,22400000.0
2008-08-15 12:42:00,76.929,76.946,76.929,76.946,22400000.0
2008-08-15 12:43:00,76.949,76.957,76.948,76.957,36200000.0
2008-08-15 12:44:00,76.958,76.969,76.958,76.969,21800000.0
2008-08-15 12:45:00,76.969,76.969,76.951,76.96,35600000.0
2008-08-15 12:46:00,76.948,76.948,76.936,76.937,45200000.0
2008-08-15 12:47:00,76.928,76.928,76.914,76.914,30800000.0
2008-08-15 12:48:00,76.928,76.945,76.928,76.945,32000000.0
2008-08-15 12:49:00,76.952,76.956,76.93,76.93,40000000.0
2008-08-15 12:50:00,76.915,76.915,76.878,76.88,16000000.0
2008-08-15 12:51:00,76.876,76.901,76.875,76.901,22400000.0
2008-08-15 12:52:00,76.914,76.932,76.914,76.932,25000000.0
2008-08-15 12:53:00,76.942,76.969,76.942,76.969,11200000.0
2008-08-15 12:54:00,76.997,77.015,76.997,77.014,11200000.0
2008-08-15 12:55:00,77.016,77.032,77.014,77.03,24000000.0
2008-08-15 12:56:00,77.002,77.002,76.991,76.991,12800000.0
2008-08-15 12:57:00,76.988,76.998,76.974,76.998,27200000.0
2008-08-15 12:58:00,76.996,77.006,76.996,77.004,12800000.0
2008-08-15 12:59:00,77.013,77.017,76.983,76.983,14400000.0
2008-08-15 13:00:00,76.975,76.975,76.965,76.967,16000000.0
2008-08-15 13:01:00,76.979,76.979,76.959,76.962,17600000.0
2008-08-15 13:02:00,76.952,76.954,76.948,76.948,12800000.0
2008-08-15 13:03:00,76.947,76.954,76.942,76.942,13200000.0
2008-08-15 13:04:00,76.961,76.969,76.948,76.969,16000000.0
2008-08-15 13:05:00,76.988,76.988,76.964,76.965,12800000.0
2008-08-15 13:06:00,76.97,76.976,76.97,76.976,17600000.0
2008-08-15 13:07:00,76.974,76.977,76.965,76.977,12800000.0
2008-08-15 13:08:00,76.988,76.99,76.98,76.981,30800000.0
2008-08-15 13:09:00,76.973,76.973,76.94,76.94,28800000.0
2008-08-15 13:10:00,76.934,76.948,76.931,76.937,32000000.0
2008-08-15 13:11:00,76.942,76.942,76.935,76.935,19200000.0
2008-08-15 13:12:00,76.934,76.935,76.923,76.933,16000000.0
2008-08-15 13:13:00,76.931,76.931,76.927,76.929,11200000.0
2008-08-15 13:14:00,76.95,76.957,76.946,76.957,11200000.0
2008-08-15 13:15:00,76.95,76.958,76.945,76.958,11200000.0
2008-08-15 13:16:00,76.955,76.961,76.95,76.961,25400000.0
2008-08-15 13:17:00,76.966,76.977,76.953,76.963,12800000.0
2008-08-15 13:18:00,76.972,76.973,76.96,76.96,55400000.0
2008-08-15 13:19:00,76.96,76.978,76.956,76.97,14400000.0
2008-08-15 13:20:00,76.969,76.969,76.949,76.949,12800000.0
2008-08-15 13:21:00,76.96,76.97,76.96,76.967,56000000.0
2008-08-15 13:22:00,76.969,76.981,76.965,76.981,11200000.0
2008-08-15 13:23:00,76.981,76.991,76.975,76.975,12800000.0
2008-08-15 13:24:00,76.962,76.987,76.962,76.987,14400000.0
2008-08-15 13:25:00,76.978,76.978,76.967,76.967,33600000.0
2008-08-15 13:26:00,76.962,76.968,76.956,76.956,24000000.0
2008-08-15 13:27:00,76.955,76.957,76.952,76.954,40000000.0
2008-08-15 13:28:00,76.948,76.948,76.937,76.943,20800000.0
2008-08-15 13:29:00,76.958,76.977,76.958,76.971,22400000.0
2008-08-15 13:30:00,76.974,76.974,76.957,76.957,36800000.0
2008-08-15 13:31:00,76.96,76.972,76.957,76.972,11200000.0
2008-08-15 13:32:00,76.979,76.987,76.975,76.984,17000000.0
2008-08-15 13:33:00,76.983,76.99,76.983,76.99,12800000.0
2008-08-15 13:34:00,76.998,76.999,76.988,76.988,12800000.0
2008-08-15 13:35:00,76.991,76.991,76.969,76.979,12800000.0
2008-08-15 13:36:00,76.933,76.933,76.909,76.909,48000000.0
2008-08-15 13:37:00,76.917,76.932,76.917,76.92,24000000.0
2008-08-15 13:38:00,76.959,76.97,76.959,76.97,28800000.0
2008-08-15 13:39:00,76.972,76.975,76.964,76.964,25600000.0
2008-08-15 13:40:00,76.956,76.956,76.952,76.954,12800000.0
2008-08-15 13:41:00,76.957,76.963,76.957,76.96,16400000.0
2008-08-15 13:42:00,76.962,76.974,76.944,76.944,12800000.0
2008-08-15 13:43:00,76.948,76.948,76.935,76.935,25600000.0
2008-08-15 13:44:00,76.936,76.949,76.936,76.946,28800000.0
2008-08-15 13:45:00,76.97,76.97,76.953,76.953,12800000.0
2008-08-15 13:46:00,76.936,76.94,76.932,76.94,14400000.0
2008-08-15 13:47:00,76.932,76.945,76.932,76.944,27200000.0
2008-08-15 13:48:00,76.957,76.957,76.938,76.938,14400000.0
2008-08-15 13:49:00,76.946,76.946,76.926,76.927,33000000.0
2008-08-15 13:50:00,76.951,76.979,76.951,76.979,33600000.0
2008-08-15 13:51:00,76.991,76.996,76.987,76.995,16400000.0
2008-08-15 13:52:00,76.998,76.998,76.986,76.988,40000000.0
2008-08-15 13:53:00,76.99,76.994,76.985,76.994,36800000.0
2008-08-15 13:54:00,76.989,76.989,76.962,76.962,24000000.0
2008-08-15 13:55:00,76.956,76.972,76.956,76.972,11600000.0
2008-08-15 13:56:00,76.972,76.987,76.972,76.987,14400000.0
2008-08-15 13:57:00,76.993,76.993,76.961,76.987,14400000.0
2008-08-15 13:58:00,76.969,76.977,76.951,76.977,32000000.0
2008-08-15 13:59:00,77.008,77.031,77.008,77.031,48000000.0
2008-08-15 14:00:00,77.032,77.04,77.027,77.036,31400000.0
2008-08-15 14:01:00,77.034,77.051,77.034,77.036,14400000.0
2008-08-15 14:02:00,77.018,77.024,77.015,77.019,29200000.0
2008-08-15 14:03:00,77.014,77.021,77.01,77.017,14400000.0
2008-08-15 14:04:00,77.014,77.035,77.013,77.034,14400000.0
2008-08-15 14:05:00,77.047,77.111,77.047,77.111,25600000.0
2008-08-15 14:06:00,77.114,77.132,77.114,77.132,17000000.0
2008-08-15 14:07:00,77.129,77.191,77.129,77.191,12800000.0
2008-08-15 14:08:00,77.187,77.189,77.176,77.176,24000000.0
2008-08-15 14:09:00,77.175,77.176,77.157,77.176,11200000.0
2008-08-15 14:10:00,77.185,77.201,77.185,77.201,18000000.0
2008-08-15 14:11:00,77.181,77.189,77.176,77.189,13200000.0
2008-08-15 14:12:00,77.19,77.193,77.185,77.185,12800000.0
2008-08-15 14:13:00,77.187,77.195,77.186,77.195,24000000.0
2008-08-15 14:14:00,77.198,77.278,77.198,77.278,20800000.0
2008-08-15 14:15:00,77.279,77.279,77.262,77.262,33600000.0
2008-08-15 14:16:00,77.266,77.266,77.247,77.25,27200000.0
2008-08-15 14:17:00,77.232,77.245,77.226,77.226,11200000.0
2008-08-15 14:18:00,77.238,77.238,77.221,77.221,16000000.0
2008-08-15 14:19:00,77.225,77.236,77.223,77.235,40400000.0
2008-08-15 14:20:00,77.261,77.276,77.247,77.276,14400000.0
2008-08-15 14:21:00,77.28,77.286,77.267,77.272,33600000.0
2008-08-15 14:22:00,77.281,77.284,77.278,77.284,14800000.0
2008-08-15 14:23:00,77.295,77.311,77.254,77.254,17000000.0
2008-08-15 14:24:00,77.24,77.24,77.23,77.23,36800000.0
2008-08-15 14:25:00,77.217,77.232,77.217,77.227,12800000.0
2008-08-15 14:26:00,77.228,77.253,77.228,77.252,19200000.0
2008-08-15 14:27:00,77.266,77.281,77.266,77.281,11200000.0
2008-08-15 14:28:00,77.301,77.315,77.301,77.307,11200000.0
2008-08-15 14:29:00,77.299,77.309,77.299,77.302,12800000.0
2008-08-15 14:30:00,77.324,77.324,77.223,77.223,11200000.0
2008-08-15 14:31:00,77.322,77.386,77.287,77.378,16000000.0
2008-08-15 14:32:00,77.374,77.374,77.359,77.371,12800000.0
2008-08-15 14:33:00,77.395,77.403,77.393,77.393,17600000.0
2008-08-15 14:34:00,77.415,77.458,77.415,77.458,18000000.0
2008-08-15 14:35:00,77.456,77.469,77.45,77.467,11200000.0
2008-08-15 14:36:00,77.485,77.563,77.485,77.563,12800000.0
2008-08-15 14:37:00,77.578,77.601,77.578,77.597,13200000.0
2008-08-15 14:38:00,77.602,77.604,77.595,77.604,11200000.0
2008-08-15 14:39:00,77.603,77.623,77.603,77.619,17000000.0
2008-08-15 14:40:00,77.609,77.611,77.593,77.611,16000000.0
2008-08-15 14:41:00,77.616,77.623,77.604,77.62,11200000.0
2008-08-15 14:42:00,77.634,77.64,77.617,77.633,12800000.0
2008-08-15 14:43:00,77.639,77.642,77.627,77.627,17600000.0
2008-08-15 14:44:00,77.614,77.614,77.578,77.592,12800000.0
2008-08-15 14:45:00,77.59,77.636,77.59,77.636,12800000.0
2008-08-15 14:46:00,77.63,77.63,77.591,77.591,17600000.0
2008-08-15 14:47:00,77.571,77.577,77.563,77.563,12800000.0
2008-08-15 14:48:00,77.566,77.575,77.566,77.569,11200000.0
2008-08-15 14:49:00,77.574,77.591,77.563,77.563,16000000.0
2008-08-15 14:50:00,77.574,77.593,77.574,77.593,12800000.0
2008-08-15 14:51:00,77.592,77.602,77.592,77.601,17600000.0
2008-08-15 14:52:00,77.598,77.618,77.597,77.618,14400000.0
2008-08-15 14:53:00,77.634,77.67,77.634,77.67,11200000.0
2008-08-15 14:54:00,77.656,77.656,77.619,77.619,12800000.0
2008-08-15 14:55:00,77.615,77.626,77.615,77.625,11200000.0
2008-08-15 14:56:00,77.627,77.638,77.618,77.618,16000000.0
2008-08-15 14:57:00,77.635,77.64,77.626,77.64,12800000.0
2008-08-15 14:58:00,77.64,77.643,77.635,77.643,14400000.0
2008-08-15 14:59:00,77.616,77.616,77.554,77.554,12800000.0
2008-08-15 15:00:00,77.535,77.563,77.535,77.554,16400000.0
2008-08-15 15:01:00,77.573,77.58,77.568,77.573,17600000.0
2008-08-15 15:02:00,77.56,77.579,77.543,77.547,11200000.0
2008-08-15 15:03:00,77.527,77.554,77.527,77.554,11200000.0
2008-08-15 15:04:00,77.544,77.544,77.514,77.514,16000000.0
2008-08-15 15:05:00,77.507,77.521,77.507,77.513,12800000.0
2008-08-15 15:06:00,77.496,77.503,77.478,77.478,11200000.0
2008-08-15 15:07:00,77.474,77.482,77.466,77.481,11200000.0
2008-08-15 15:08:00,77.489,77.528,77.489,77.516,11200000.0
2008-08-15 15:09:00,77.544,77.55,77.532,77.537,14400000.0
2008-08-15 15:10:00,77.51,77.51,77.494,77.503,16000000.0
2008-08-15 15:11:00,77.52,77.525,77.514,77.525,11200000.0
2008-08-15 15:12:00,77.502,77.515,77.466,77.466,12800000.0
2008-08-15 15:13:00,77.465,77.484,77.464,77.484,12800000.0
2008-08-15 15:14:00,77.494,77.516,77.485,77.516,16000000.0
2008-08-15 15:15:00,77.509,77.509,77.482,77.482,17600000.0
2008-08-15 15:16:00,77.482,77.501,77.48,77.501,12800000.0
2008-08-15 15:17:00,77.506,77.506,77.484,77.484,14400000.0
2008-08-15 15:18:00,77.463,77.495,77.463,77.49,12800000.0
2008-08-15 15:19:00,77.499,77.525,77.492,77.525,16000000.0
2008-08-15 15:20:00,77.519,77.525,77.514,77.514,16000000.0
2008-08-15 15:21:00,77.515,77.523,77.424,77.523,18000000.0
2008-08-15 15:22:00,77.49,77.493,77.483,77.486,11200000.0
2008-08-15 15:23:00,77.496,77.496,77.453,77.454,11200000.0
2008-08-15 15:24:00,77.443,77.453,77.42,77.422,11200000.0
2008-08-15 15:25:00,77.445,77.454,77.443,77.443,12800000.0
2008-08-15 15:26:00,77.428,77.443,77.428,77.439,14400000.0
2008-08-15 15:27:00,77.426,77.426,77.414,77.414,12800000.0
2008-08-15 15:28:00,77.42,77.427,77.41,77.423,12800000.0
2008-08-15 15:29:00,77.43,77.432,77.417,77.426,17600000.0
2008-08-15 15:30:00,77.432,77.432,77.395,77.412,17600000.0
2008-08-15 15:31:00,77.43,77.447,77.43,77.436,12800000.0
2008-08-15 15:32:00,77.43,77.43,77.379,77.379,11200000.0
2008-08-15 15:33:00,77.378,77.39,77.378,77.384,11200000.0
2008-08-15 15:34:00,77.392,77.392,77.382,77.383,11200000.0
2008-08-15 15:35:00,77.372,77.377,77.362,77.375,12800000.0
2008-08-15 15:36:00,77.379,77.385,77.375,77.381,14400000.0
2008-08-15 15:37:00,77.384,77.389,77.376,77.376,16000000.0
2008-08-15 15:38:00,77.356,77.364,77.345,77.358,16000000.0
2008-08-15 15:39:00,77.346,77.352,77.339,77.352,14400000.0
2008-08-15 15:40:00,77.355,77.355,77.33,77.33,12800000.0
2008-08-15 15:41:00,77.334,77.352,77.334,77.346,16000000.0
2008-08-15 15:42:00,77.337,77.354,77.266,77.354,17600000.0
2008-08-15 15:43:00,77.358,77.358,77.322,77.322,12800000.0
2008-08-15 15:44:00,77.354,77.366,77.354,77.366,12800000.0
2008-08-15 15:45:00,77.369,77.369,77.354,77.368,13200000.0
2008-08-15 15:46:00,77.366,77.368,77.357,77.357,11200000.0
2008-08-15 15:47:00,77.36,77.368,77.356,77.366,11200000.0
2008-08-15 15:48:00,77.359,77.361,77.35,77.359,12800000.0
2008-08-15 15:49:00,77.363,77.377,77.358,77.358,11600000.0
2008-08-15 15:50:00,77.343,77.35,77.316,77.327,14400000.0
2008-08-15 15:51:00,77.313,77.319,77.305,77.306,11200000.0
2008-08-15 15:52:00,77.31,77.313,77.301,77.303,11200000.0
2008-08-15 15:53:00,77.296,77.31,77.296,77.301,12800000.0
2008-08-15 15:54:00,77.294,77.301,77.292,77.301,17600000.0
2008-08-15 15:55:00,77.272,77.279,77.25,77.279,18000000.0
2008-08-15 15:56:00,77.267,77.294,77.267,77.294,11200000.0
2008-08-15 15:57:00,77.286,77.29,77.282,77.282,14400000.0
2008-08-15 15:58:00,77.256,77.271,77.256,77.262,11200000.0
2008-08-15 15:59:00,77.255,77.258,77.254,77.256,11200000.0
2008-08-15 16:00:00,77.246,77.26,77.245,77.253,11200000.0
2008-08-15 16:01:00,77.26,77.275,77.26,77.268,11200000.0
2008-08-15 16:02:00,77.267,77.269,77.235,77.235,17600000.0
2008-08-15 16:03:00,77.23,77.23,77.202,77.205,12800000.0
2008-08-15 16:04:00,77.204,77.208,77.148,77.202,11200000.0
2008-08-15 16:05:00,77.189,77.189,77.155,77.156,14400000.0
2008-08-15 16:06:00,77.143,77.143,77.107,77.117,16000000.0
2008-08-15 16:07:00,77.108,77.114,77.1,77.112,10600000.0
2008-08-15 16:08:00,77.085,77.085,77.063,77.063,11200000.0
2008-08-15 16:09:00,77.082,77.111,77.082,77.111,17600000.0
2008-08-15 16:10:00,77.094,77.098,77.078,77.078,13200000.0
2008-08-15 16:11:00,77.086,77.086,77.068,77.079,11200000.0
2008-08-15 16:12:00,77.106,77.106,77.068,77.07,17600000.0
2008-08-15 16:13:00,77.084,77.084,77.067,77.067,11200000.0
2008-08-15 16:14:00,77.1,77.123,77.094,77.123,13800000.0
2008-08-15 16:15:00,77.122,77.139,77.122,77.139,11200000.0
2008-08-15 16:16:00,77.15,77.175,77.144,77.175,11200000.0
2008-08-15 16:17:00,77.194,77.204,77.185,77.201,17000000.0
2008-08-15 16:18:00,77.222,77.239,77.222,77.237,16000000.0
2008-08-15 16:19:00,77.236,77.237,77.227,77.227,11200000.0
2008-08-15 16:20:00,77.227,77.257,77.225,77.257,11200000.0
2008-08-15 16:21:00,77.25,77.25,77.215,77.215,11200000.0
2008-08-15 16:22:00,77.206,77.223,77.206,77.223,11200000.0
2008-08-15 16:23:00,77.229,77.229,77.221,77.224,12200000.0
2008-08-15 16:24:00,77.235,77.241,77.235,77.237,11200000.0
2008-08-15 16:25:00,77.237,77.25,77.237,77.25,12800000.0
2008-08-15 16:26:00,77.235,77.27,77.235,77.265,12800000.0
2008-08-15 16:27:00,77.261,77.278,77.253,77.278,18000000.0
2008-08-15 16:28:00,77.301,77.316,77.299,77.316,11200000.0
2008-08-15 16:29:00,77.337,77.354,77.337,77.344,14400000.0
2008-08-15 16:30:00,77.348,77.36,77.348,77.36,14400000.0
2008-08-15 16:31:00,77.377,77.384,77.377,77.381,14400000.0
2008-08-15 16:32:00,77.382,77.382,77.348,77.358,8000000.0
2008-08-15 16:33:00,77.359,77.359,77.349,77.35,13800000.0
2008-08-15 16:34:00,77.342,77.365,77.342,77.365,17600000.0
2008-08-15 16:35:00,77.364,77.364,77.316,77.325,12800000.0
2008-08-15 16:36:00,77.322,77.322,77.308,77.312,11200000.0
2008-08-15 16:37:00,77.311,77.315,77.294,77.315,12800000.0
2008-08-15 16:38:00,77.313,77.314,77.305,77.307,14400000.0
2008-08-15 16:39:00,77.308,77.315,77.304,77.315,12200000.0
2008-08-15 16:40:00,77.319,77.319,77.295,77.296,17600000.0
2008-08-15 16:41:00,77.295,77.299,77.293,77.294,12800000.0
2008-08-15 16:42:00,77.295,77.304,77.288,77.295,11200000.0
2008-08-15 16:43:00,77.306,77.306,77.298,77.3,12800000.0
2008-08-15 16:44:00,77.298,77.298,77.285,77.295,11200000.0
2008-08-15 16:45:00,77.296,77.298,77.285,77.298,10600000.0
2008-08-15 16:46:00,77.313,77.335,77.304,77.335,14400000.0
2008-08-15 16:47:00,77.33,77.348,77.33,77.347,17000000.0
2008-08-15 16:48:00,77.391,77.43,77.391,77.43,11200000.0
2008-08-15 16:49:00,77.432,77.442,77.432,77.435,12200000.0
2008-08-15 16:50:00,77.441,77.454,77.44,77.449,17600000.0
2008-08-15 16:51:00,77.439,77.439,77.367,77.367,11200000.0
2008-08-15 16:52:00,77.441,77.443,77.42,77.441,17600000.0
2008-08-15 16:53:00,77.439,77.439,77.416,77.416,17600000.0
2008-08-15 16:54:00,77.41,77.422,77.406,77.422,9600000.0
2008-08-15 16:55:00,77.429,77.44,77.429,77.435,14400000.0
2008-08-15 16:56:00,77.428,77.447,77.428,77.431,12800000.0
2008-08-15 16:57:00,77.44,77.44,77.428,77.428,16000000.0
2008-08-15 16:58:00,77.445,77.447,77.433,77.447,12800000.0
2008-08-15 16:59:00,77.458,77.467,77.443,77.459,12800000.0
2008-08-15 17:00:00,77.426,77.426,77.408,77.412,11200000.0
2008-08-15 17:01:00,77.4,77.413,77.299,77.413,12800000.0
2008-08-15 17:02:00,77.416,77.443,77.413,77.443,16000000.0
2008-08-15 17:03:00,77.446,77.457,77.441,77.457,11200000.0
2008-08-15 17:04:00,77.468,77.468,77.443,77.444,11200000.0
2008-08-15 17:05:00,77.436,77.438,77.426,77.426,17600000.0
2008-08-15 17:06:00,77.43,77.452,77.43,77.444,11200000.0
2008-08-15 17:07:00,77.444,77.444,77.411,77.427,11200000.0
2008-08-15 17:08:00,77.436,77.436,77.415,77.422,17600000.0
2008-08-15 17:09:00,77.422,77.438,77.422,77.434,16000000.0
2008-08-15 17:10:00,77.425,77.427,77.414,77.414,11200000.0
2008-08-15 17:11:00,77.417,77.422,77.408,77.422,12800000.0
2008-08-15 17:12:00,77.428,77.434,77.405,77.408,12800000.0
2008-08-15 17:13:00,77.416,77.416,77.404,77.404,12200000.0
2008-08-15 17:14:00,77.383,77.383,77.326,77.326,12800000.0
2008-08-15 17:15:00,77.317,77.325,77.315,77.325,12800000.0
2008-08-15 17:16:00,77.349,77.361,77.349,77.359,11200000.0
2008-08-15 17:17:00,77.34,77.348,77.338,77.338,11200000.0
2008-08-15 17:18:00,77.359,77.359,77.333,77.333,12800000.0
2008-08-15 17:19:00,77.31,77.33,77.31,77.325,16000000.0
2008-08-15 17:20:00,77.332,77.378,77.332,77.378,11200000.0
2008-08-15 17:21:00,77.384,77.384,77.368,77.368,12800000.0
2008-08-15 17:22:00,77.358,77.369,77.279,77.367,11200000.0
2008-08-15 17:23:00,77.361,77.377,77.357,77.377,11200000.0
2008-08-15 17:24:00,77.381,77.391,77.381,77.391,11200000.0
2008-08-15 17:25:00,77.395,77.403,77.395,77.395,11200000.0
2008-08-15 17:26:00,77.388,77.398,77.388,77.394,11200000.0
2008-08-15 17:27:00,77.406,77.414,77.406,77.414,17600000.0
2008-08-15 17:28:00,77.418,77.424,77.41,77.42,12800000.0
2008-08-15 17:29:00,77.405,77.42,77.398,77.406,12800000.0
2008-08-15 17:30:00,77.442,77.455,77.442,77.449,11200000.0
2008-08-15 17:31:00,77.466,77.499,77.466,77.499,12800000.0
2008-08-15 17:32:00,77.538,77.538,77.515,77.525,11200000.0
2008-08-15 17:33:00,77.545,77.561,77.545,77.548,12800000.0
2008-08-15 17:34:00,77.561,77.564,77.538,77.54,10600000.0
2008-08-15 17:35:00,77.526,77.528,77.52,77.528,12800000.0
2008-08-15 17:36:00,77.537,77.588,77.533,77.588,10600000.0
2008-08-15 17:37:00,77.599,77.628,77.592,77.625,10600000.0
2008-08-15 17:38:00,77.624,77.629,77.602,77.602,16000000.0
2008-08-15 17:39:00,77.61,77.623,77.61,77.617,17600000.0
2008-08-15 17:40:00,77.626,77.626,77.622,77.626,11200000.0
2008-08-15 17:41:00,77.636,77.655,77.624,77.638,11200000.0
2008-08-15 17:42:00,77.629,77.629,77.591,77.591,11200000.0
2008-08-15 17:43:00,77.601,77.641,77.601,77.641,13200000.0
2008-08-15 17:44:00,77.656,77.656,77.643,77.643,12800000.0
2008-08-15 17:45:00,77.655,77.663,77.655,77.661,11200000.0
2008-08-15 17:46:00,77.646,77.669,77.646,77.669,12800000.0
2008-08-15 17:47:00,77.698,77.764,77.698,77.764,12800000.0
2008-08-15 17:48:00,77.756,77.769,77.742,77.744,11200000.0
2008-08-15 17:49:00,77.723,77.729,77.708,77.708,11200000.0
2008-08-15 17:50:00,77.718,77.731,77.717,77.73,12800000.0
2008-08-15 17:51:00,77.744,77.76,77.741,77.76,11200000.0
2008-08-15 17:52:00,77.763,77.779,77.759,77.778,12800000.0
2008-08-15 17:53:00,77.765,77.765,77.723,77.732,17600000.0
2008-08-15 17:54:00,77.715,77.758,77.715,77.758,8000000.0
2008-08-15 17:55:00,77.777,77.786,77.768,77.786,12800000.0
2008-08-15 17:56:00,77.759,77.778,77.759,77.775,11200000.0
2008-08-15 17:57:00,77.797,77.811,77.792,77.806,16000000.0
2008-08-15 17:58:00,77.838,77.908,77.838,77.906,12800000.0
2008-08-15 17:59:00,77.922,77.926,77.912,77.923,11200000.0
2008-08-15 18:00:00,77.91,77.91,77.885,77.885,17600000.0
2008-08-15 18:01:00,77.887,77.887,77.781,77.874,17600000.0
2008-08-15 18:02:00,77.87,77.892,77.87,77.892,17600000.0
2008-08-15 18:03:00,77.883,77.888,77.879,77.887,12800000.0
2008-08-15 18:04:00,77.886,77.896,77.885,77.889,11200000.0
2008-08-15 18:05:00,77.891,77.93,77.891,77.93,17600000.0
2008-08-15 18:06:00,77.911,77.911,77.882,77.888,12800000.0
2008-08-15 18:07:00,77.895,77.902,77.873,77.902,11200000.0
2008-08-15 18:08:00,77.931,77.972,77.931,77.968,16000000.0
2008-08-15 18:09:00,77.968,77.973,77.954,77.973,16000000.0
2008-08-15 18:10:00,77.991,78.025,77.991,78.025,12800000.0
2008-08-15 18:11:00,78.009,78.014,77.997,78.005,11200000.0
2008-08-15 18:12:00,78.015,78.033,78.009,78.033,12800000.0
2008-08-15 18:13:00,78.005,78.016,77.987,77.987,11200000.0
2008-08-15 18:14:00,77.978,77.984,77.971,77.976,12800000.0
2008-08-15 18:15:00,77.997,78.021,77.997,78.008,14400000.0
2008-08-15 18:16:00,77.983,77.983,77.959,77.965,12800000.0
2008-08-15 18:17:00,77.979,77.984,77.974,77.975,11200000.0
2008-08-15 18:18:00,77.967,77.967,77.947,77.954,11200000.0
2008-08-15 18:19:00,77.944,77.959,77.943,77.957,16000000.0
2008-08-15 18:20:00,77.961,77.961,77.941,77.941,12800000.0
2008-08-15 18:21:00,77.934,77.939,77.926,77.932,11200000.0
2008-08-15 18:22:00,77.938,77.945,77.883,77.944,16400000.0
2008-08-15 18:23:00,77.942,77.953,77.933,77.933,16000000.0
2008-08-15 18:24:00,77.943,77.96,77.943,77.955,12800000.0
2008-08-15 18:25:00,77.963,77.964,77.959,77.962,11200000.0
2008-08-15 18:26:00,77.97,77.97,77.948,77.953,12800000.0
2008-08-15 18:27:00,77.942,77.974,77.942,77.968,14400000.0
2008-08-15 18:28:00,77.979,77.979,77.965,77.965,12800000.0
2008-08-15 18:29:00,77.957,77.963,77.957,77.96,12800000.0
2008-08-15 18:30:00,77.95,77.95,77.918,77.918,11200000.0
2008-08-15 18:31:00,77.908,77.919,77.903,77.903,12800000.0
2008-08-15 18:32:00,77.91,77.931,77.91,77.929,11200000.0
2008-08-15 18:33:00,77.931,77.931,77.908,77.908,11200000.0
2008-08-15 18:34:00,77.91,77.92,77.91,77.913,12800000.0
2008-08-15 18:35:00,77.913,77.93,77.913,77.921,12200000.0
2008-08-15 18:36:00,77.9,77.922,77.9,77.918,12800000.0
2008-08-15 18:37:00,77.928,77.958,77.928,77.958,17600000.0
2008-08-15 18:38:00,77.962,77.967,77.954,77.958,11200000.0
2008-08-15 18:39:00,77.981,77.99,77.974,77.974,16000000.0
2008-08-15 18:40:00,77.989,77.999,77.988,77.988,12800000.0
2008-08-15 18:41:00,78.0,78.0,77.989,77.992,14400000.0
2008-08-15 18:42:00,78.003,78.007,78.0,78.005,11200000.0
2008-08-15 18:43:00,77.997,78.005,77.997,77.999,12800000.0
2008-08-15 18:44:00,78.005,78.037,77.999,78.037,11200000.0
2008-08-15 18:45:00,78.007,78.007,77.987,77.991,10600000.0
2008-08-15 18:46:00,77.996,78.012,77.996,78.01,11200000.0
2008-08-15 18:47:00,77.998,78.016,77.998,77.999,12800000.0
2008-08-15 18:48:00,77.973,77.998,77.973,77.998,12800000.0
2008-08-15 18:49:00,78.013,78.015,78.009,78.012,12800000.0
2008-08-15 18:50:00,78.01,78.017,78.001,78.016,18000000.0
2008-08-15 18:51:00,78.021,78.021,78.01,78.01,12800000.0
2008-08-15 18:52:00,77.995,77.999,77.99,77.999,12800000.0
2008-08-15 18:53:00,78.004,78.004,77.99,77.993,12200000.0
2008-08-15 18:54:00,78.0,78.018,78.0,78.012,11200000.0
2008-08-15 18:55:00,78.014,78.026,78.014,78.023,11200000.0
2008-08-15 18:56:00,78.046,78.053,78.024,78.024,16000000.0
2008-08-15 18:57:00,77.994,78.001,77.99,77.999,11200000.0
2008-08-15 18:58:00,77.999,78.009,77.998,78.006,11200000.0
2008-08-15 18:59:00,78.009,78.009,77.967,77.967,17600000.0
2008-08-15 19:00:00,77.948,77.948,77.932,77.932,12800000.0
2008-08-15 19:01:00,77.899,77.917,77.898,77.917,12200000.0
2008-08-15 19:02:00,77.924,77.924,77.915,77.915,11200000.0
2008-08-15 19:03:00,77.916,77.916,77.908,77.912,12800000.0
2008-08-15 19:04:00,77.887,77.91,77.887,77.91,16000000.0
2008-08-15 19:05:00,77.913,77.924,77.911,77.923,14400000.0
2008-08-15 19:06:00,77.91,77.916,77.893,77.909,16000000.0
2008-08-15 19:07:00,77.912,77.922,77.907,77.922,11200000.0
2008-08-15 19:08:00,77.893,77.918,77.893,77.914,17600000.0
2008-08-15 19:09:00,77.903,77.91,77.895,77.908,12800000.0
2008-08-15 19:10:00,77.919,77.923,77.911,77.917,17600000.0
2008-08-15 19:11:00,77.912,77.932,77.912,77.932,12800000.0
2008-08-15 19:12:00,77.929,77.929,77.913,77.925,11200000.0
2008-08-15 19:13:00,77.924,77.929,77.908,77.908,11200000.0
2008-08-15 19:14:00,77.906,77.92,77.906,77.91,16000000.0
2008-08-15 19:15:00,77.907,77.915,77.895,77.895,13200000.0
2008-08-15 19:16:00,77.916,77.926,77.912,77.926,12800000.0
2008-08-15 19:17:00,77.922,77.928,77.915,77.924,12800000.0
2008-08-15 19:18:00,77.922,77.928,77.922,77.922,17600000.0
2008-08-15 19:19:00,77.92,77.93,77.92,77.924,16400000.0
2008-08-15 19:20:00,77.917,77.919,77.903,77.903,16000000.0
2008-08-15 19:21:00,77.925,77.925,77.909,77.918,16000000.0
2008-08-15 19:22:00,77.924,77.929,77.918,77.922,11200000.0
2008-08-15 19:23:00,77.912,77.918,77.89,77.89,17600000.0
2008-08-15 19:24:00,77.929,77.929,77.879,77.905,17600000.0
2008-08-15 19:25:00,77.903,77.911,77.903,77.906,18000000.0
2008-08-15 19:26:00,77.906,77.914,77.906,77.911,11200000.0
2008-08-15 19:27:00,77.918,77.929,77.909,77.909,11200000.0
2008-08-15 19:28:00,77.877,77.894,77.877,77.888,12200000.0
2008-08-15 19:29:00,77.923,77.935,77.923,77.929,11200000.0
2008-08-15 19:30:00,77.929,77.929,77.915,77.921,14400000.0
2008-08-15 19:31:00,77.911,77.931,77.911,77.931,18000000.0
2008-08-15 19:32:00,77.936,77.973,77.936,77.973,12800000.0
2008-08-15 19:33:00,77.978,77.979,77.97,77.97,12800000.0
2008-08-15 19:34:00,77.967,77.975,77.967,77.972,12800000.0
2008-08-15 19:35:00,77.961,77.973,77.961,77.973,17600000.0
2008-08-15 19:36:00,77.976,77.976,77.97,77.974,11200000.0
2008-08-15 19:37:00,77.97,77.975,77.964,77.964,11200000.0
2008-08-15 19:38:00,77.95,77.967,77.948,77.962,17600000.0
2008-08-15 19:39:00,77.967,77.967,77.955,77.955,11200000.0
2008-08-15 19:40:00,77.951,77.966,77.948,77.965,14400000.0
2008-08-15 19:41:00,77.961,77.961,77.948,77.951,12800000.0
2008-08-15 19:42:00,77.94,77.947,77.934,77.936,12800000.0
2008-08-15 19:43:00,77.926,77.935,77.92,77.935,11200000.0
2008-08-15 19:44:00,77.943,77.949,77.928,77.943,16000000.0
2008-08-15 19:45:00,77.94,77.947,77.933,77.947,11200000.0
2008-08-15 19:46:00,77.93,77.943,77.93,77.943,11200000.0
2008-08-15 19:47:00,77.95,77.963,77.948,77.948,16000000.0
2008-08-15 19:48:00,77.914,77.931,77.914,77.926,11200000.0
2008-08-15 19:49:00,77.962,77.973,77.952,77.952,12800000.0
2008-08-15 19:50:00,77.947,77.955,77.943,77.943,12800000.0
2008-08-15 19:51:00,77.951,77.956,77.944,77.956,12800000.0
2008-08-15 19:52:00,77.961,77.961,77.943,77.945,11200000.0
2008-08-15 19:53:00,77.938,77.941,77.928,77.941,17600000.0
2008-08-15 19:54:00,77.907,77.927,77.907,77.927,13800000.0
2008-08-15 19:55:00,77.932,77.942,77.926,77.942,11200000.0
2008-08-15 19:56:00,77.933,77.936,77.928,77.928,11200000.0
2008-08-15 19:57:00,77.922,77.936,77.922,77.933,12800000.0
2008-08-15 19:58:00,77.911,77.933,77.911,77.918,13800000.0
2008-08-15 19:59:00,77.929,77.943,77.924,77.943,14400000.0
2008-08-15 20:00:00,77.925,77.932,77.906,77.906,12800000.0
2008-08-15 20:01:00,77.927,77.936,77.927,77.932,11200000.0
2008-08-15 20:02:00,77.934,77.934,77.909,77.909,11200000.0
2008-08-15 20:03:00,77.913,77.925,77.901,77.925,16000000.0
2008-08-15 20:04:00,77.916,77.916,77.891,77.907,12800000.0
2008-08-15 20:05:00,77.916,77.928,77.916,77.928,12800000.0
2008-08-15 20:06:00,77.92,77.932,77.912,77.93,12800000.0
2008-08-15 20:07:00,77.925,77.925,77.908,77.912,16400000.0
2008-08-15 20:08:00,77.93,77.931,77.919,77.924,12800000.0
2008-08-15 20:09:00,77.924,77.929,77.919,77.925,16400000.0
2008-08-15 20:10:00,77.922,77.932,77.92,77.921,17600000.0
2008-08-15 20:11:00,77.924,77.933,77.924,77.933,14400000.0
2008-08-15 20:12:00,77.902,77.939,77.902,77.925,14400000.0
2008-08-15 20:13:00,77.941,77.943,77.93,77.943,11200000.0
2008-08-15 20:14:00,77.944,77.949,77.934,77.934,11200000.0
2008-08-15 20:15:00,77.944,77.953,77.935,77.953,11200000.0
2008-08-15 20:16:00,77.966,77.974,77.958,77.971,12800000.0
2008-08-15 20:17:00,77.974,77.978,77.965,77.978,12200000.0
2008-08-15 20:18:00,77.992,77.993,77.982,77.986,12800000.0
2008-08-15 20:19:00,77.974,77.981,77.974,77.98,11200000.0
2008-08-15 20:20:00,77.986,77.995,77.979,77.979,11200000.0
2008-08-15 20:21:00,77.98,77.987,77.98,77.986,11200000.0
2008-08-15 20:22:00,77.975,77.995,77.975,77.982,11200000.0
2008-08-15 20:23:00,78.004,78.006,77.997,78.0,16000000.0
2008-08-15 20:24:00,77.997,78.003,77.985,77.998,16000000.0
2008-08-15 20:25:00,78.002,78.002,77.993,77.998,12800000.0
2008-08-15 20:26:00,78.02,78.044,78.018,78.044,11200000.0
2008-08-15 20:27:00,78.056,78.064,78.048,78.049,12800000.0
2008-08-15 20:28:00,78.036,78.048,78.034,78.048,17600000.0
2008-08-15 20:29:00,78.055,78.068,78.035,78.035,12800000.0
2008-08-15 20:30:00,78.032,78.04,78.03,78.036,14400000.0
2008-08-15 20:31:00,78.035,78.039,78.033,78.033,14400000.0
2008-08-15 20:32:00,78.036,78.036,78.02,78.025,16000000.0
2008-08-15 20:33:00,78.022,78.022,78.005,78.007,16000000.0
2008-08-15 20:34:00,78.009,78.014,77.998,78.01,16000000.0
2008-08-15 20:35:00,77.987,78.012,77.987,78.012,16000000.0
2008-08-15 20:36:00,78.02,78.02,78.016,78.02,11200000.0
2008-08-15 20:37:00,78.023,78.035,78.022,78.03,17600000.0
2008-08-15 20:38:00,78.005,78.03,78.005,78.03,12800000.0
2008-08-15 20:39:00,78.035,78.037,78.019,78.031,16000000.0
2008-08-15 20:40:00,78.031,78.079,78.031,78.079,12800000.0
2008-08-15 20:41:00,78.081,78.083,78.066,78.066,14400000.0
2008-08-15 20:42:00,78.084,78.09,78.074,78.09,12200000.0
2008-08-15 20:43:00,78.091,78.093,78.083,78.092,17600000.0
2008-08-15 20:44:00,78.097,78.12,78.097,78.119,11200000.0
2008-08-15 20:45:00,78.112,78.112,78.092,78.104,11200000.0
2008-08-15 20:46:00,78.099,78.102,78.095,78.095,13200000.0
2008-08-15 20:47:00,78.099,78.102,78.089,78.089,11200000.0
2008-08-15 20:48:00,78.106,78.11,78.103,78.108,12800000.0
2008-08-15 20:49:00,78.122,78.122,78.104,78.106,11200000.0
2008-08-15 20:50:00,78.1,78.105,78.092,78.092,12800000.0
2008-08-15 20:51:00,78.089,78.089,78.082,78.088,11200000.0
2008-08-15 20:52:00,78.078,78.078,78.073,78.077,11200000.0
2008-08-15 20:53:00,78.086,78.089,78.072,78.089,12800000.0
2008-08-15 20:54:00,78.043,78.074,78.032,78.074,11200000.0
2008-08-15 20:55:00,78.102,78.116,78.098,78.111,12800000.0
2008-08-15 20:56:00,78.109,78.13,78.109,78.13,12800000.0
2008-08-15 20:57:00,78.12,78.135,78.12,78.13,11200000.0
2008-08-15 20:58:00,78.11,78.11,78.084,78.084,17600000.0
2008-08-15 20:59:00,78.036,78.063,77.976,78.061,14400000.0
2008-08-15 21:00:00,78.035,78.035,78.002,78.01,13200000.0
2008-08-15 21:01:00,78.002,78.024,78.002,78.018,17600000.0
2008-08-15 21:02:00,78.02,78.043,78.02,78.043,11200000.0
2008-08-15 21:03:00,78.054,78.057,78.048,78.049,12800000.0
2008-08-15 21:04:00,78.042,78.058,78.039,78.058,11200000.0
2008-08-15 21:05:00,78.063,78.082,78.063,78.082,14400000.0
2008-08-15 21:06:00,78.084,78.087,78.055,78.069,17600000.0
2008-08-15 21:07:00,78.071,78.074,78.057,78.068,12800000.0
2008-08-15 21:08:00,78.064,78.064,78.051,78.057,12800000.0
2008-08-15 21:09:00,78.044,78.047,78.041,78.047,12800000.0
2008-08-15 21:10:00,78.074,78.074,78.031,78.046,12800000.0
2008-08-15 21:11:00,78.056,78.061,78.045,78.049,12800000.0
2008-08-15 21:12:00,78.066,78.072,78.062,78.067,12800000.0
2008-08-15 21:13:00,78.06,78.07,78.056,78.056,11200000.0
2008-08-15 21:14:00,78.059,78.062,78.052,78.052,17600000.0
2008-08-15 21:15:00,78.067,78.082,78.067,78.081,17600000.0
2008-08-15 21:16:00,78.089,78.089,78.078,78.083,13200000.0
2008-08-15 21:17:00,78.083,78.086,78.075,78.075,13200000.0
2008-08-15 21:18:00,78.06,78.06,78.05,78.056,12200000.0
2008-08-15 21:19:00,78.046,78.046,78.031,78.031,12800000.0
2008-08-15 21:20:00,78.002,78.034,78.002,78.032,12800000.0
2008-08-15 21:21:00,78.041,78.043,78.035,78.042,12800000.0
2008-08-15 21:22:00,78.023,78.035,78.015,78.035,12800000.0
2008-08-15 21:23:00,78.032,78.044,78.03,78.039,13800000.0
2008-08-15 21:24:00,78.007,78.035,78.007,78.035,12800000.0
2008-08-15 21:25:00,78.024,78.034,78.013,78.027,11200000.0
2008-08-15 21:26:00,78.008,78.031,78.008,78.023,17600000.0
2008-08-15 21:27:00,78.041,78.044,78.036,78.043,11200000.0
2008-08-15 21:28:00,78.026,78.044,78.026,78.037,12800000.0
2008-08-15 21:29:00,78.03,78.051,78.03,78.051,12200000.0
2008-08-15 21:30:00,78.068,78.068,78.046,78.05,12800000.0
2008-08-15 21:31:00,78.054,78.054,78.048,78.052,11600000.0
2008-08-15 21:32:00,78.048,78.048,78.041,78.046,10600000.0
2008-08-15 21:33:00,78.031,78.04,78.026,78.033,11200000.0
2008-08-15 21:34:00,78.047,78.051,78.037,78.044,11200000.0
2008-08-15 21:35:00,78.036,78.043,78.036,78.037,11200000.0
2008-08-15 21:36:00,78.04,78.053,78.04,78.053,17600000.0
2008-08-15 21:37:00,78.045,78.054,78.038,78.038,12800000.0
2008-08-15 21:38:00,78.048,78.071,78.048,78.071,12800000.0
2008-08-15 21:39:00,78.072,78.077,78.065,78.071,12800000.0
2008-08-15 21:40:00,78.063,78.076,78.058,78.058,16000000.0
2008-08-15 21:41:00,78.066,78.066,78.058,78.06,14400000.0
2008-08-15 21:42:00,78.06,78.069,78.053,78.067,16000000.0
2008-08-15 21:43:00,78.054,78.055,78.043,78.043,17600000.0
2008-08-15 21:44:00,78.003,78.041,78.003,78.015,17600000.0
2008-08-15 21:45:00,78.024,78.026,78.016,78.016,14400000.0
2008-08-15 21:46:00,78.031,78.038,78.012,78.038,12800000.0
2008-08-15 21:47:00,78.03,78.03,78.016,78.016,12800000.0
2008-08-15 21:48:00,78.023,78.023,78.008,78.022,17600000.0
2008-08-15 21:49:00,78.023,78.023,77.988,77.997,14400000.0
2008-08-15 21:50:00,78.015,78.015,78.008,78.008,11200000.0
2008-08-15 21:51:00,78.012,78.023,77.926,78.006,12800000.0
2008-08-15 21:52:00,77.997,77.997,77.985,77.987,12800000.0
2008-08-15 21:53:00,77.993,77.995,77.986,77.991,17600000.0
2008-08-15 21:54:00,77.985,77.99,77.978,77.988,14400000.0
2008-08-15 21:55:00,77.988,77.989,77.975,77.975,11200000.0
2008-08-15 21:56:00,77.972,77.975,77.96,77.966,12800000.0
2008-08-15 21:57:00,77.943,77.954,77.943,77.947,12800000.0
2008-08-15 21:58:00,77.958,77.965,77.949,77.949,16000000.0
2008-08-15 21:59:00,77.95,77.963,77.947,77.947,14400000.0
2008-08-15 22:00:00,77.961,77.966,77.949,77.966,12800000.0
2008-08-15 22:01:00,77.964,77.964,77.947,77.947,12800000.0
2008-08-15 22:02:00,77.957,77.982,77.957,77.982,12800000.0
2008-08-15 22:03:00,77.994,77.998,77.985,77.99,11200000.0
2008-08-15 22:04:00,77.995,78.012,77.943,77.943,11200000.0
2008-08-15 22:05:00,78.004,78.007,77.995,77.995,12800000.0
2008-08-15 22:06:00,77.982,77.982,77.962,77.969,17000000.0
2008-08-15 22:07:00,77.952,77.998,77.952,77.998,12800000.0
2008-08-15 22:08:00,78.006,78.015,78.005,78.015,11200000.0
2008-08-15 22:09:00,77.958,77.972,77.958,77.965,11200000.0
2008-08-15 22:10:00,77.964,77.982,77.959,77.98,17600000.0
2008-08-15 22:11:00,77.99,77.99,77.98,77.981,14400000.0
2008-08-15 22:12:00,77.987,77.995,77.978,77.99,11200000.0
2008-08-15 22:13:00,77.999,78.018,77.998,78.018,16000000.0
2008-08-15 22:14:00,78.027,78.039,78.027,78.039,16400000.0
2008-08-15 22:15:00,78.043,78.058,78.043,78.058,12800000.0
2008-08-15 22:16:00,78.041,78.048,78.041,78.045,13200000.0
2008-08-15 22:17:00,78.037,78.049,78.037,78.047,11200000.0
2008-08-15 22:18:00,78.064,78.118,78.064,78.118,12800000.0
2008-08-15 22:19:00,78.103,78.117,78.103,78.105,14400000.0
2008-08-15 22:20:00,78.099,78.142,78.095,78.142,11200000.0
2008-08-15 22:21:00,78.15,78.15,78.129,78.13,12800000.0
2008-08-15 22:22:00,78.112,78.112,78.099,78.099,11600000.0
2008-08-15 22:23:00,78.079,78.088,78.075,78.075,12800000.0
2008-08-15 22:24:00,78.08,78.089,78.074,78.074,13200000.0
2008-08-15 22:25:00,78.09,78.095,78.083,78.093,18000000.0
2008-08-15 22:26:00,78.058,78.077,78.058,78.077,11200000.0
2008-08-15 22:27:00,78.094,78.106,78.094,78.1,15400000.0
2008-08-15 22:28:00,78.108,78.108,78.097,78.097,17600000.0
2008-08-15 22:29:00,78.109,78.112,78.092,78.102,14400000.0
2008-08-15 22:30:00,78.098,78.098,78.058,78.058,12800000.0
2008-08-15 22:31:00,78.032,78.046,78.032,78.046,11200000.0
2008-08-15 22:32:00,78.044,78.044,78.035,78.036,12800000.0
2008-08-15 22:33:00,78.022,78.022,78.007,78.021,12800000.0
2008-08-15 22:34:00,78.021,78.021,78.002,78.011,12800000.0
2008-08-15 22:35:00,78.017,78.026,78.015,78.026,12800000.0
2008-08-15 22:36:00,78.009,78.018,78.009,78.009,12800000.0
2008-08-15 22:37:00,78.01,78.01,77.994,78.002,16000000.0
2008-08-15 22:38:00,77.977,78.009,77.977,78.009,17600000.0
2008-08-15 22:39:00,78.012,78.017,78.011,78.017,11200000.0
2008-08-15 22:40:00,78.007,78.014,77.992,78.003,16000000.0
2008-08-15 22:41:00,78.035,78.035,78.017,78.024,12800000.0
2008-08-15 22:42:00,78.02,78.026,78.014,78.014,11200000.0
2008-08-15 22:43:00,78.008,78.018,78.008,78.015,10600000.0
2008-08-15 22:44:00,78.003,78.004,77.975,77.986,16000000.0
2008-08-15 22:45:00,77.99,77.993,77.984,77.991,12800000.0
2008-08-15 22:46:00,77.993,77.995,77.985,77.995,12800000.0
2008-08-15 22:47:00,77.994,78.0,77.989,77.989,12800000.0
2008-08-15 22:48:00,77.954,77.982,77.952,77.967,12800000.0
2008-08-15 22:49:00,77.975,77.985,77.975,77.985,11200000.0
2008-08-15 22:50:00,77.994,78.002,77.992,78.002,14400000.0
2008-08-15 22:51:00,78.0,78.001,77.991,78.001,12800000.0
2008-08-15 22:52:00,77.999,78.006,77.981,77.997,14400000.0
2008-08-15 22:53:00,77.995,78.007,77.995,78.006,11200000.0
2008-08-15 22:54:00,77.995,78.001,77.99,77.99,11200000.0
2008-08-15 22:55:00,78.008,78.03,78.008,78.017,12800000.0
2008-08-15 22:56:00,78.028,78.028,78.013,78.014,12200000.0
2008-08-15 22:57:00,77.992,78.013,77.992,78.013,11200000.0
2008-08-15 22:58:00,77.999,77.999,77.962,77.968,13800000.0
2008-08-15 22:59:00,77.967,77.971,77.949,77.955,11200000.0
2008-08-17 23:00:00,77.939,77.965,77.939,77.965,12800000.0
2008-08-17 23:01:00,77.976,77.977,77.956,77.956,11200000.0
2008-08-17 23:02:00,77.961,77.97,77.961,77.964,12800000.0
2008-08-17 23:03:00,77.962,77.974,77.956,77.974,17600000.0
2008-08-17 23:04:00,77.979,77.979,77.974,77.974,10600000.0
2008-08-17 23:05:00,77.958,77.958,77.895,77.895,11200000.0
2008-08-17 23:06:00,77.885,77.891,77.877,77.877,17600000.0
2008-08-17 23:07:00,77.995,78.005,77.992,78.005,12200000.0
2008-08-17 23:08:00,77.923,77.923,77.892,77.892,11200000.0
2008-08-17 23:10:00,77.881,77.881,77.835,77.835,11200000.0
2008-08-17 23:11:00,77.871,77.912,77.871,77.912,17600000.0
2008-08-17 23:12:00,77.997,78.003,77.992,78.0,14400000.0
2008-08-17 23:13:00,77.915,77.919,77.91,77.918,14400000.0
2008-08-17 23:14:00,77.92,77.92,77.909,77.91,17600000.0
2008-08-17 23:15:00,77.904,77.907,77.902,77.907,12800000.0
2008-08-17 23:16:00,77.911,77.915,77.911,77.913,13200000.0
2008-08-17 23:17:00,77.902,77.903,77.887,77.888,17000000.0
2008-08-17 23:18:00,77.912,77.913,77.907,77.913,12800000.0
2008-08-17 23:19:00,77.916,77.922,77.906,77.915,12800000.0
2008-08-17 23:20:00,77.884,77.895,77.876,77.885,12800000.0
2008-08-17 23:21:00,77.89,77.894,77.882,77.882,12800000.0
2008-08-17 23:22:00,77.885,77.894,77.885,77.888,12200000.0
2008-08-17 23:23:00,77.881,77.881,77.861,77.861,10600000.0
2008-08-17 23:24:00,77.879,77.885,77.875,77.885,12800000.0
2008-08-17 23:25:00,77.877,77.877,77.784,77.876,11200000.0
2008-08-17 23:26:00,77.87,77.873,77.863,77.873,16800000.0
2008-08-17 23:27:00,77.877,77.883,77.865,77.883,16000000.0
2008-08-17 23:28:00,77.875,77.899,77.875,77.881,12800000.0
2008-08-17 23:29:00,77.83,77.83,77.777,77.819,11200000.0
2008-08-17 23:30:00,77.85,77.854,77.848,77.848,12200000.0
2008-08-17 23:31:00,77.843,77.867,77.843,77.867,11200000.0
2008-08-17 23:32:00,77.869,77.877,77.862,77.876,17600000.0
2008-08-17 23:33:00,77.865,77.865,77.85,77.86,12800000.0
2008-08-17 23:34:00,77.85,77.864,77.85,77.859,13800000.0
2008-08-17 23:35:00,77.853,77.867,77.85,77.867,12800000.0
2008-08-17 23:36:00,77.871,77.893,77.871,77.882,12800000.0
2008-08-17 23:37:00,77.887,77.887,77.873,77.873,15400000.0
2008-08-17 23:38:00,77.878,77.89,77.878,77.89,11200000.0
2008-08-17 23:39:00,77.886,77.886,77.868,77.873,12800000.0
2008-08-17 23:40:00,77.879,77.892,77.862,77.892,12800000.0
2008-08-17 23:41:00,77.89,77.891,77.881,77.881,12800000.0
2008-08-17 23:42:00,77.881,77.883,77.873,77.883,14400000.0
2008-08-17 23:43:00,77.895,77.905,77.887,77.903,11200000.0
2008-08-17 23:44:00,77.873,77.873,77.86,77.861,12800000.0
2008-08-17 23:45:00,77.842,77.864,77.842,77.864,16400000.0
2008-08-17 23:46:00,77.875,77.887,77.875,77.887,10600000.0
2008-08-17 23:47:00,77.889,77.889,77.885,77.889,12800000.0
2008-08-17 23:48:00,77.87,77.873,77.865,77.867,13200000.0
2008-08-17 23:49:00,77.88,77.88,77.871,77.878,17600000.0
2008-08-17 23:50:00,77.867,77.878,77.867,77.872,11200000.0
2008-08-17 23:51:00,77.868,77.868,77.842,77.842,12800000.0
2008-08-17 23:52:00,77.851,77.858,77.843,77.852,14400000.0
2008-08-17 23:53:00,77.856,77.862,77.852,77.853,14400000.0
2008-08-17 23:54:00,77.829,77.841,77.829,77.84,11200000.0
2008-08-17 23:55:00,77.838,77.841,77.821,77.821,12800000.0
2008-08-17 23:56:00,77.838,77.838,77.825,77.827,12200000.0
2008-08-17 23:57:00,77.833,77.833,77.819,77.825,12800000.0
2008-08-17 23:58:00,77.803,77.825,77.803,77.82,11200000.0
2008-08-17 23:59:00,77.805,77.82,77.8,77.805,14400000.0
2008-08-18 00:00:00,77.821,77.827,77.813,77.827,12800000.0
2008-08-18 00:01:00,77.818,77.818,77.804,77.81,11600000.0
2008-08-18 00:02:00,77.811,77.819,77.811,77.816,12800000.0
2008-08-18 00:03:00,77.814,77.814,77.804,77.812,11200000.0
2008-08-18 00:04:00,77.818,77.818,77.807,77.81,14400000.0
2008-08-18 00:05:00,77.813,77.835,77.798,77.835,12800000.0
2008-08-18 00:06:00,77.844,77.857,77.84,77.843,11200000.0
2008-08-18 00:07:00,77.856,77.856,77.839,77.852,12800000.0
2008-08-18 00:08:00,77.854,77.857,77.847,77.854,13200000.0
2008-08-18 00:09:00,77.853,77.853,77.814,77.844,12800000.0
2008-08-18 00:10:00,77.853,77.853,77.829,77.829,12800000.0
2008-08-18 00:11:00,77.807,77.821,77.799,77.816,11200000.0
2008-08-18 00:12:00,77.821,77.823,77.813,77.816,11200000.0
2008-08-18 00:13:00,77.813,77.82,77.813,77.818,17600000.0
2008-08-18 00:14:00,77.818,77.818,77.802,77.803,11200000.0
2008-08-18 00:15:00,77.795,77.797,77.777,77.777,11600000.0
2008-08-18 00:16:00,77.77,77.77,77.732,77.732,11200000.0
2008-08-18 00:17:00,77.739,77.742,77.726,77.742,12800000.0
2008-08-18 00:18:00,77.736,77.749,77.736,77.749,11200000.0
2008-08-18 00:19:00,77.763,77.77,77.763,77.767,11200000.0
2008-08-18 00:20:00,77.752,77.76,77.695,77.753,14400000.0
2008-08-18 00:21:00,77.782,77.802,77.782,77.798,11200000.0
2008-08-18 00:22:00,77.793,77.803,77.793,77.803,17600000.0
2008-08-18 00:23:00,77.802,77.813,77.801,77.81,12800000.0
2008-08-18 00:24:00,77.815,77.815,77.795,77.811,17600000.0
2008-08-18 00:25:00,77.804,77.808,77.789,77.789,11200000.0
2008-08-18 00:26:00,77.772,77.794,77.772,77.79,11200000.0
2008-08-18 00:27:00,77.784,77.784,77.774,77.774,12800000.0
2008-08-18 00:28:00,77.77,77.772,77.762,77.762,12800000.0
2008-08-18 00:29:00,77.773,77.79,77.771,77.784,13800000.0
2008-08-18 00:30:00,77.765,77.768,77.757,77.765,12800000.0
2008-08-18 00:31:00,77.773,77.78,77.771,77.779,12800000.0
2008-08-18 00:32:00,77.781,77.781,77.772,77.777,14400000.0
2008-08-18 00:33:00,77.78,77.78,77.758,77.778,10600000.0
2008-08-18 00:34:00,77.757,77.804,77.757,77.767,17600000.0
2008-08-18 00:35:00,77.784,77.796,77.784,77.796,11200000.0
2008-08-18 00:36:00,77.795,77.799,77.793,77.793,12800000.0
2008-08-18 00:37:00,77.793,77.793,77.785,77.788,14400000.0
2008-08-18 00:38:00,77.789,77.793,77.781,77.793,14400000.0
2008-08-18 00:39:00,77.784,77.784,77.764,77.764,11200000.0
2008-08-18 00:40:00,77.741,77.745,77.723,77.723,12800000.0
2008-08-18 00:41:00,77.702,77.717,77.702,77.716,11200000.0
2008-08-18 00:42:00,77.726,77.736,77.707,77.736,11200000.0
2008-08-18 00:43:00,77.723,77.73,77.721,77.721,12800000.0
2008-08-18 00:44:00,77.723,77.726,77.717,77.72,17000000.0
2008-08-18 00:45:00,77.707,77.715,77.693,77.715,16000000.0
2008-08-18 00:46:00,77.685,77.685,77.672,77.672,16000000.0
2008-08-18 00:47:00,77.609,77.639,77.605,77.639,11200000.0
2008-08-18 00:48:00,77.609,77.609,77.582,77.582,11600000.0
2008-08-18 00:49:00,77.592,77.612,77.574,77.612,16000000.0
2008-08-18 00:50:00,77.628,77.635,77.628,77.635,11200000.0
2008-08-18 00:51:00,77.645,77.669,77.641,77.669,11200000.0
2008-08-18 00:52:00,77.664,77.664,77.649,77.649,14400000.0
2008-08-18 00:53:00,77.673,77.677,77.667,77.673,16000000.0
2008-08-18 00:54:00,77.694,77.696,77.684,77.684,16000000.0
2008-08-18 00:55:00,77.69,77.69,77.672,77.676,11200000.0
2008-08-18 00:56:00,77.685,77.688,77.674,77.688,14400000.0
2008-08-18 00:57:00,77.687,77.689,77.667,77.667,17600000.0
2008-08-18 00:58:00,77.675,77.681,77.67,77.677,11200000.0
2008-08-18 00:59:00,77.679,77.679,77.666,77.666,12800000.0
2008-08-18 01:00:00,77.638,77.672,77.638,77.672,11200000.0
2008-08-18 01:01:00,77.608,77.682,77.608,77.67,11200000.0
2008-08-18 01:02:00,77.663,77.666,77.654,77.666,11200000.0
2008-08-18 01:03:00,77.647,77.647,77.628,77.628,11200000.0
2008-08-18 01:04:00,77.644,77.646,77.638,77.638,11200000.0
2008-08-18 01:05:00,77.632,77.645,77.632,77.642,12800000.0
2008-08-18 01:06:00,77.623,77.643,77.623,77.639,11200000.0
2008-08-18 01:07:00,77.64,77.64,77.629,77.631,11200000.0
2008-08-18 01:08:00,77.639,77.639,77.622,77.634,11200000.0
2008-08-18 01:09:00,77.631,77.639,77.621,77.637,12800000.0
2008-08-18 01:10:00,77.642,77.646,77.633,77.646,18000000.0
2008-08-18 01:11:00,77.549,77.638,77.549,77.638,10600000.0
2008-08-18 01:12:00,77.644,77.648,77.635,77.64,12800000.0
2008-08-18 01:13:00,77.651,77.652,77.643,77.648,11200000.0
2008-08-18 01:14:00,77.64,77.64,77.624,77.624,11200000.0
2008-08-18 01:15:00,77.611,77.618,77.608,77.615,11200000.0
2008-08-18 01:16:00,77.613,77.624,77.613,77.621,11200000.0
2008-08-18 01:17:00,77.626,77.626,77.609,77.619,11200000.0
2008-08-18 01:18:00,77.637,77.637,77.623,77.637,11200000.0
2008-08-18 01:19:00,77.62,77.632,77.61,77.61,16000000.0
2008-08-18 01:20:00,77.626,77.632,77.624,77.627,16000000.0
2008-08-18 01:21:00,77.631,77.64,77.629,77.638,17600000.0
2008-08-18 01:22:00,77.635,77.644,77.634,77.638,12800000.0
2008-08-18 01:23:00,77.65,77.67,77.644,77.668,12800000.0
2008-08-18 01:24:00,77.683,77.683,77.675,77.683,12800000.0
2008-08-18 01:25:00,77.686,77.693,77.682,77.683,14400000.0
2008-08-18 01:26:00,77.713,77.725,77.699,77.699,10600000.0
2008-08-18 01:27:00,77.698,77.709,77.69,77.69,11200000.0
2008-08-18 01:28:00,77.688,77.695,77.68,77.691,17600000.0
2008-08-18 01:29:00,77.693,77.693,77.681,77.686,12800000.0
2008-08-18 01:30:00,77.696,77.701,77.695,77.695,11200000.0
2008-08-18 01:31:00,77.706,77.711,77.701,77.711,12800000.0
2008-08-18 01:32:00,77.708,77.721,77.708,77.721,11200000.0
2008-08-18 01:33:00,77.724,77.768,77.724,77.768,12800000.0
2008-08-18 01:34:00,77.76,77.77,77.76,77.77,17600000.0
2008-08-18 01:35:00,77.774,77.774,77.763,77.768,11200000.0
2008-08-18 01:36:00,77.769,77.779,77.768,77.774,12800000.0
2008-08-18 01:37:00,77.77,77.772,77.762,77.763,14400000.0
2008-08-18 01:38:00,77.761,77.772,77.745,77.769,17600000.0
2008-08-18 01:39:00,77.769,77.769,77.666,77.736,12200000.0
2008-08-18 01:40:00,77.711,77.718,77.705,77.715,12800000.0
2008-08-18 01:41:00,77.722,77.722,77.71,77.71,12800000.0
2008-08-18 01:42:00,77.719,77.719,77.705,77.705,11200000.0
2008-08-18 01:43:00,77.705,77.724,77.705,77.724,11200000.0
2008-08-18 01:44:00,77.729,77.758,77.729,77.758,11200000.0
2008-08-18 01:45:00,77.746,77.748,77.733,77.733,11200000.0
2008-08-18 01:46:00,77.76,77.774,77.758,77.772,11200000.0
2008-08-18 01:47:00,77.794,77.82,77.794,77.798,18000000.0
2008-08-18 01:48:00,77.775,77.778,77.764,77.77,12200000.0
2008-08-18 01:49:00,77.768,77.776,77.767,77.768,15400000.0
2008-08-18 01:50:00,77.774,77.777,77.766,77.771,16000000.0
2008-08-18 01:51:00,77.758,77.758,77.732,77.754,17600000.0
2008-08-18 01:52:00,77.749,77.765,77.749,77.762,12800000.0
2008-08-18 01:53:00,77.769,77.774,77.763,77.774,13200000.0
2008-08-18 01:54:00,77.762,77.762,77.742,77.746,12800000.0
2008-08-18 01:55:00,77.743,77.749,77.742,77.747,10600000.0
2008-08-18 01:56:00,77.743,77.743,77.721,77.722,16000000.0
2008-08-18 01:57:00,77.719,77.719,77.707,77.708,11200000.0
2008-08-18 01:58:00,77.726,77.731,77.72,77.731,17600000.0
2008-08-18 01:59:00,77.732,77.742,77.729,77.742,12800000.0
2008-08-18 02:00:00,77.717,77.734,77.717,77.724,12800000.0
2008-08-18 02:01:00,77.736,77.736,77.717,77.717,17600000.0
2008-08-18 02:02:00,77.695,77.704,77.695,77.695,11200000.0
2008-08-18 02:03:00,77.693,77.718,77.693,77.718,16000000.0
2008-08-18 02:04:00,77.738,77.746,77.738,77.74,11200000.0
2008-08-18 02:05:00,77.75,77.75,77.744,77.747,12800000.0
2008-08-18 02:06:00,77.755,77.755,77.74,77.746,14400000.0
2008-08-18 02:07:00,77.724,77.724,77.705,77.705,12800000.0
2008-08-18 02:08:00,77.706,77.713,77.691,77.7,17600000.0
2008-08-18 02:09:00,77.679,77.679,77.595,77.595,16000000.0
2008-08-18 02:10:00,77.588,77.613,77.588,77.607,16000000.0
2008-08-18 02:11:00,77.607,77.632,77.59,77.632,12800000.0
2008-08-18 02:12:00,77.633,77.635,77.608,77.633,17600000.0
2008-08-18 02:13:00,77.66,77.664,77.624,77.624,11200000.0
2008-08-18 02:14:00,77.649,77.675,77.649,77.675,11200000.0
2008-08-18 02:15:00,77.689,77.698,77.681,77.689,11200000.0
2008-08-18 02:16:00,77.685,77.695,77.685,77.69,11600000.0
2008-08-18 02:17:00,77.735,77.796,77.735,77.796,11200000.0
2008-08-18 02:18:00,77.793,77.813,77.785,77.813,12800000.0
2008-08-18 02:19:00,77.825,77.832,77.822,77.832,12800000.0
2008-08-18 02:20:00,77.823,77.838,77.729,77.838,12800000.0
2008-08-18 02:21:00,77.849,77.849,77.825,77.835,17600000.0
2008-08-18 02:22:00,77.846,77.857,77.811,77.811,14400000.0
2008-08-18 02:23:00,77.815,77.826,77.808,77.808,12800000.0
2008-08-18 02:24:00,77.817,77.817,77.797,77.81,11200000.0
2008-08-18 02:25:00,77.805,77.816,77.79,77.792,17600000.0
2008-08-18 02:26:00,77.824,77.829,77.821,77.822,12800000.0
2008-08-18 02:27:00,77.823,77.823,77.809,77.82,11200000.0
2008-08-18 02:28:00,77.831,77.84,77.827,77.83,12800000.0
2008-08-18 02:29:00,77.82,77.863,77.82,77.863,11200000.0
2008-08-18 02:30:00,77.851,77.874,77.844,77.874,12800000.0
2008-08-18 02:31:00,77.875,77.875,77.858,77.866,17600000.0
2008-08-18 02:32:00,77.914,77.999,77.914,77.999,11200000.0
2008-08-18 02:33:00,78.079,78.104,78.079,78.104,11600000.0
2008-08-18 02:34:00,78.114,78.125,78.111,78.113,14400000.0
2008-08-18 02:35:00,78.105,78.109,78.102,78.103,12800000.0
2008-08-18 02:36:00,78.092,78.096,78.09,78.093,13200000.0
2008-08-18 02:37:00,78.116,78.116,78.101,78.101,13200000.0
2008-08-18 02:38:00,78.096,78.096,78.069,78.069,17600000.0
2008-08-18 02:39:00,78.087,78.087,78.067,78.067,16000000.0
2008-08-18 02:40:00,78.074,78.112,78.074,78.112,16000000.0
2008-08-18 02:41:00,78.091,78.099,78.077,78.099,11200000.0
2008-08-18 02:42:00,78.106,78.106,78.09,78.101,11200000.0
2008-08-18 02:43:00,78.096,78.099,78.084,78.084,11200000.0
2008-08-18 02:44:00,78.097,78.104,78.093,78.1,11200000.0
2008-08-18 02:45:00,78.109,78.115,78.109,78.114,11200000.0
2008-08-18 02:46:00,78.109,78.116,78.093,78.097,11200000.0
2008-08-18 02:47:00,78.076,78.09,78.072,78.089,12800000.0
2008-08-18 02:48:00,78.105,78.112,78.018,78.018,11200000.0
2008-08-18 02:49:00,78.1,78.102,78.094,78.097,17600000.0
2008-08-18 02:50:00,78.101,78.111,78.089,78.109,12800000.0
2008-08-18 02:51:00,78.103,78.111,78.088,78.111,11200000.0
2008-08-18 02:52:00,78.113,78.13,78.113,78.13,11200000.0
2008-08-18 02:53:00,78.115,78.115,78.091,78.091,11200000.0
2008-08-18 02:54:00,78.095,78.099,78.078,78.078,12800000.0
2008-08-18 02:55:00,78.084,78.084,78.076,78.079,11200000.0
2008-08-18 02:56:00,78.059,78.077,78.052,78.052,11200000.0
2008-08-18 02:57:00,78.051,78.063,78.045,78.063,11200000.0
2008-08-18 02:58:00,78.079,78.111,78.043,78.043,11200000.0
2008-08-18 02:59:00,78.116,78.119,78.11,78.114,11200000.0
2008-08-18 03:00:00,78.112,78.112,78.09,78.094,12800000.0
2008-08-18 03:01:00,78.08,78.093,78.078,78.087,11200000.0
2008-08-18 03:02:00,78.076,78.08,78.06,78.06,17600000.0
2008-08-18 03:03:00,78.055,78.055,78.019,78.019,14800000.0
2008-08-18 03:04:00,78.034,78.044,78.016,78.017,11200000.0
2008-08-18 03:05:00,78.012,78.027,78.01,78.013,16000000.0
2008-08-18 03:06:00,78.001,78.01,77.992,78.01,16000000.0
2008-08-18 03:07:00,77.998,78.008,77.996,77.998,14400000.0
2008-08-18 03:08:00,78.024,78.042,78.024,78.042,11200000.0
2008-08-18 03:09:00,78.059,78.077,78.059,78.077,11200000.0
2008-08-18 03:10:00,78.065,78.065,78.015,78.015,16000000.0
2008-08-18 03:11:00,78.0,78.004,77.975,77.975,10600000.0
2008-08-18 03:12:00,77.973,78.001,77.973,78.001,11200000.0
2008-08-18 03:13:00,78.008,78.042,78.008,78.042,16000000.0
2008-08-18 03:14:00,78.07,78.07,78.055,78.059,16000000.0
2008-08-18 03:15:00,78.055,78.055,78.048,78.048,17600000.0
2008-08-18 03:16:00,78.04,78.048,78.034,78.034,12800000.0
2008-08-18 03:17:00,78.025,78.025,77.996,78.009,11200000.0
2008-08-18 03:18:00,78.008,78.011,77.969,77.969,11200000.0
2008-08-18 03:19:00,77.983,78.017,77.983,78.017,12800000.0
2008-08-18 03:20:00,78.03,78.03,78.015,78.016,10600000.0
2008-08-18 03:21:00,78.017,78.026,78.012,78.026,14400000.0
2008-08-18 03:22:00,78.034,78.041,78.034,78.037,14400000.0
2008-08-18 03:23:00,78.033,78.036,78.031,78.031,12200000.0
2008-08-18 03:24:00,78.06,78.062,78.042,78.046,11200000.0
2008-08-18 03:25:00,78.046,78.064,78.046,78.061,17600000.0
2008-08-18 03:26:00,78.059,78.059,78.032,78.051,11200000.0
2008-08-18 03:27:00,78.044,78.05,78.044,78.049,14400000.0
2008-08-18 03:28:00,78.052,78.06,78.048,78.06,12800000.0
2008-08-18 03:29:00,78.06,78.068,78.056,78.064,12800000.0
2008-08-18 03:30:00,78.054,78.054,78.042,78.042,14400000.0
2008-08-18 03:31:00,78.042,78.055,78.042,78.046,12800000.0
2008-08-18 03:32:00,78.045,78.051,78.045,78.051,12200000.0
2008-08-18 03:33:00,78.044,78.044,78.027,78.027,11200000.0
2008-08-18 03:34:00,78.028,78.039,78.02,78.039,11200000.0
2008-08-18 03:35:00,78.058,78.091,78.058,78.091,17000000.0
2008-08-18 03:36:00,78.055,78.088,78.051,78.051,12800000.0
2008-08-18 03:37:00,78.062,78.069,78.056,78.056,17600000.0
2008-08-18 03:38:00,78.049,78.069,78.049,78.067,11200000.0
2008-08-18 03:39:00,78.055,78.067,78.004,78.059,14400000.0
2008-08-18 03:40:00,78.077,78.079,78.066,78.078,11200000.0
2008-08-18 03:41:00,78.088,78.098,78.088,78.096,11200000.0
2008-08-18 03:42:00,78.117,78.133,78.117,78.123,12800000.0
2008-08-18 03:43:00,78.128,78.149,78.128,78.145,11200000.0
2008-08-18 03:44:00,78.143,78.143,78.13,78.13,11200000.0
2008-08-18 03:45:00,78.115,78.115,78.1,78.103,11600000.0
2008-08-18 03:46:00,78.101,78.113,78.101,78.11,17600000.0
2008-08-18 03:47:00,78.104,78.109,78.098,78.107,11200000.0
2008-08-18 03:48:00,78.123,78.123,78.113,78.114,11200000.0
2008-08-18 03:49:00,78.11,78.11,78.08,78.086,12800000.0
2008-08-18 03:50:00,78.062,78.062,78.041,78.041,12800000.0
2008-08-18 03:51:00,78.035,78.045,78.035,78.045,12800000.0
2008-08-18 03:52:00,78.047,78.052,78.037,78.052,12800000.0
2008-08-18 03:53:00,78.032,78.056,78.032,78.056,11200000.0
2008-08-18 03:54:00,78.05,78.056,78.033,78.047,12800000.0
2008-08-18 03:55:00,78.05,78.051,78.039,78.051,13800000.0
2008-08-18 03:56:00,78.024,78.052,78.024,78.052,11200000.0
2008-08-18 03:57:00,78.046,78.051,78.044,78.044,12800000.0
2008-08-18 03:58:00,78.043,78.057,78.041,78.057,11200000.0
2008-08-18 03:59:00,78.065,78.066,78.052,78.066,12800000.0
2008-08-18 04:00:00,78.061,78.075,78.056,78.061,14400000.0
2008-08-18 04:01:00,78.054,78.054,78.043,78.051,11200000.0
2008-08-18 04:02:00,78.07,78.08,78.066,78.08,12800000.0
2008-08-18 04:03:00,78.082,78.095,78.082,78.088,12600000.0
2008-08-18 04:04:00,78.091,78.099,78.089,78.089,12800000.0
2008-08-18 04:05:00,78.083,78.083,78.069,78.069,11200000.0
2008-08-18 04:06:00,78.07,78.072,78.061,78.071,14400000.0
2008-08-18 04:07:00,78.069,78.072,78.053,78.065,14400000.0
2008-08-18 04:08:00,78.06,78.06,78.043,78.043,12800000.0
2008-08-18 04:09:00,78.043,78.044,78.026,78.026,11200000.0
2008-08-18 04:10:00,78.009,78.026,78.009,78.021,17600000.0
2008-08-18 04:11:00,78.019,78.025,78.015,78.016,12200000.0
2008-08-18 04:12:00,78.007,78.007,77.997,78.0,13200000.0
2008-08-18 04:13:00,78.012,78.013,78.007,78.009,11200000.0
2008-08-18 04:14:00,78.014,78.04,78.014,78.027,16000000.0
2008-08-18 04:15:00,78.024,78.03,78.02,78.03,12800000.0
2008-08-18 04:16:00,78.032,78.032,78.013,78.021,11600000.0
2008-08-18 04:17:00,78.018,78.024,77.996,77.996,14400000.0
2008-08-18 04:18:00,78.011,78.035,78.011,78.035,12800000.0
2008-08-18 04:19:00,78.044,78.051,78.032,78.051,13200000.0
2008-08-18 04:20:00,78.057,78.058,78.053,78.056,12800000.0
2008-08-18 04:21:00,78.058,78.058,78.046,78.046,11200000.0
2008-08-18 04:22:00,78.039,78.053,78.039,78.053,15400000.0
2008-08-18 04:23:00,78.038,78.051,78.037,78.048,12800000.0
2008-08-18 04:24:00,78.057,78.067,78.055,78.063,12800000.0
2008-08-18 04:25:00,78.063,78.065,78.055,78.063,14400000.0
2008-08-18 04:26:00,78.069,78.069,78.062,78.062,12200000.0
2008-08-18 04:27:00,78.066,78.068,78.047,78.065,17600000.0
2008-08-18 04:28:00,78.064,78.064,78.044,78.044,11200000.0
2008-08-18 04:29:00,78.049,78.056,78.047,78.056,12800000.0
2008-08-18 04:30:00,78.047,78.06,78.047,78.051,11200000.0
2008-08-18 04:31:00,78.052,78.052,78.038,78.044,12800000.0
2008-08-18 04:32:00,78.023,78.024,78.01,78.022,16000000.0
2008-08-18 04:33:00,78.032,78.054,78.032,78.054,16000000.0
2008-08-18 04:34:00,78.084,78.092,78.003,78.078,11200000.0
2008-08-18 04:35:00,78.075,78.08,78.074,78.074,12800000.0
2008-08-18 04:36:00,78.067,78.086,78.067,78.086,11200000.0
2008-08-18 04:37:00,78.088,78.088,78.071,78.071,12800000.0
2008-08-18 04:38:00,78.056,78.066,78.048,78.048,12200000.0
2008-08-18 04:39:00,78.039,78.049,78.033,78.041,12800000.0
2008-08-18 04:40:00,78.031,78.035,78.024,78.024,12800000.0
2008-08-18 04:41:00,78.029,78.039,78.025,78.039,12800000.0
2008-08-18 04:42:00,78.016,78.016,77.997,77.997,17600000.0
2008-08-18 04:43:00,78.009,78.028,78.009,78.028,12800000.0
2008-08-18 04:44:00,78.03,78.033,78.026,78.026,12800000.0
2008-08-18 04:45:00,78.025,78.028,78.008,78.012,17600000.0
2008-08-18 04:46:00,78.03,78.035,78.026,78.029,14400000.0
2008-08-18 04:47:00,78.017,78.017,78.006,78.007,14400000.0
2008-08-18 04:48:00,78.027,78.027,78.009,78.011,18000000.0
2008-08-18 04:49:00,78.002,78.035,78.002,78.035,11200000.0
2008-08-18 04:50:00,78.049,78.05,78.045,78.047,11200000.0
2008-08-18 04:51:00,78.05,78.057,78.047,78.047,11200000.0
2008-08-18 04:52:00,78.042,78.047,78.033,78.04,12800000.0
2008-08-18 04:53:00,78.037,78.043,78.025,78.027,17600000.0
2008-08-18 04:54:00,78.031,78.037,78.015,78.032,11200000.0
2008-08-18 04:55:00,78.034,78.034,78.026,78.028,11200000.0
2008-08-18 04:56:00,78.022,78.022,78.006,78.014,17600000.0
2008-08-18 04:57:00,78.014,78.017,78.011,78.012,12800000.0
2008-08-18 04:58:00,78.01,78.013,78.004,78.012,11200000.0
2008-08-18 04:59:00,77.997,78.001,77.996,77.999,12800000.0
2008-08-18 05:00:00,77.998,78.001,77.985,77.991,11200000.0
2008-08-18 05:01:00,78.003,78.019,78.003,78.018,14400000.0
2008-08-18 05:02:00,78.009,78.009,77.983,77.983,11200000.0
2008-08-18 05:03:00,77.992,78.003,77.986,78.0,12800000.0
2008-08-18 05:04:00,77.993,77.998,77.991,77.994,12800000.0
2008-08-18 05:05:00,77.988,77.999,77.988,77.994,11200000.0
2008-08-18 05:06:00,77.989,77.992,77.985,77.985,11200000.0
2008-08-18 05:07:00,77.992,77.992,77.972,77.98,14400000.0
2008-08-18 05:08:00,77.989,77.993,77.985,77.99,12800000.0
2008-08-18 05:09:00,77.992,77.992,77.982,77.991,14400000.0
2008-08-18 05:10:00,77.994,77.994,77.979,77.984,11200000.0
2008-08-18 05:11:00,77.968,77.991,77.968,77.988,12800000.0
2008-08-18 05:12:00,77.989,78.006,77.989,78.001,13200000.0
2008-08-18 05:13:00,78.004,78.01,77.996,78.01,12800000.0
2008-08-18 05:14:00,78.012,78.015,78.006,78.01,12800000.0
2008-08-18 05:15:00,78.005,78.011,77.992,78.008,16000000.0
2008-08-18 05:16:00,78.019,78.04,78.019,78.038,11200000.0
2008-08-18 05:17:00,78.04,78.055,78.04,78.045,11200000.0
2008-08-18 05:18:00,78.04,78.05,78.035,78.045,12800000.0
2008-08-18 05:19:00,78.021,78.042,78.021,78.028,16000000.0
2008-08-18 05:20:00,78.045,78.052,78.045,78.052,11200000.0
2008-08-18 05:21:00,78.056,78.069,78.051,78.06,17600000.0
2008-08-18 05:22:00,78.06,78.065,78.054,78.06,16000000.0
2008-08-18 05:23:00,78.061,78.061,78.042,78.042,12800000.0
2008-08-18 05:24:00,78.054,78.054,78.048,78.054,12800000.0
2008-08-18 05:25:00,78.043,78.057,78.034,78.057,12800000.0
2008-08-18 05:26:00,78.052,78.058,78.044,78.058,12800000.0
2008-08-18 05:27:00,78.052,78.059,78.05,78.057,12800000.0
2008-08-18 05:28:00,78.064,78.069,78.055,78.055,11200000.0
2008-08-18 05:29:00,78.066,78.084,78.066,78.084,12800000.0
2008-08-18 05:30:00,78.092,78.092,78.073,78.081,14400000.0
2008-08-18 05:31:00,78.076,78.078,78.054,78.06,17600000.0
2008-08-18 05:32:00,78.049,78.061,78.049,78.052,16000000.0
2008-08-18 05:33:00,78.068,78.075,78.058,78.063,11200000.0
2008-08-18 05:34:00,78.064,78.066,78.053,78.058,17600000.0
2008-08-18 05:35:00,78.054,78.064,78.054,78.058,12800000.0
2008-08-18 05:36:00,78.034,78.053,78.034,78.05,12800000.0
2008-08-18 05:37:00,78.066,78.066,78.054,78.054,11200000.0
2008-08-18 05:38:00,78.069,78.088,78.069,78.088,12200000.0
2008-08-18 05:39:00,78.076,78.098,78.068,78.096,11200000.0
2008-08-18 05:40:00,78.094,78.102,78.094,78.097,14400000.0
2008-08-18 05:41:00,78.094,78.097,78.092,78.094,12800000.0
2008-08-18 05:42:00,78.101,78.113,78.097,78.097,11200000.0
2008-08-18 05:43:00,78.108,78.108,78.095,78.095,12800000.0
2008-08-18 05:44:00,78.092,78.102,78.092,78.102,12800000.0
2008-08-18 05:45:00,78.093,78.095,78.088,78.088,16000000.0
2008-08-18 05:46:00,78.094,78.116,78.094,78.116,15400000.0
2008-08-18 05:47:00,78.116,78.116,78.1,78.105,11200000.0
2008-08-18 05:48:00,78.099,78.126,78.098,78.126,14400000.0
2008-08-18 05:49:00,78.1,78.1,78.079,78.09,17600000.0
2008-08-18 05:50:00,78.079,78.102,78.075,78.075,11200000.0
2008-08-18 05:51:00,78.092,78.092,78.074,78.083,11200000.0
2008-08-18 05:52:00,78.075,78.077,78.065,78.071,12800000.0
2008-08-18 05:53:00,78.073,78.087,78.065,78.087,17000000.0
2008-08-18 05:54:00,78.093,78.093,78.076,78.076,12800000.0
2008-08-18 05:55:00,78.019,78.086,78.019,78.084,11200000.0
2008-08-18 05:56:00,78.086,78.088,78.072,78.079,11200000.0
2008-08-18 05:57:00,78.08,78.085,78.075,78.085,12800000.0
2008-08-18 05:58:00,78.083,78.085,78.079,78.08,12800000.0
2008-08-18 05:59:00,78.081,78.092,78.08,78.085,12800000.0
2008-08-18 06:00:00,78.095,78.119,78.095,78.112,14400000.0
2008-08-18 06:01:00,78.114,78.146,78.114,78.146,16000000.0
2008-08-18 06:02:00,78.124,78.145,78.124,78.128,12200000.0
2008-08-18 06:03:00,78.136,78.136,78.128,78.133,12800000.0
2008-08-18 06:04:00,78.13,78.138,78.13,78.136,11200000.0
2008-08-18 06:05:00,78.134,78.139,78.124,78.129,14400000.0
2008-08-18 06:06:00,78.127,78.145,78.122,78.122,18000000.0
2008-08-18 06:07:00,78.114,78.128,78.114,78.127,12200000.0
2008-08-18 06:08:00,78.124,78.13,78.038,78.123,12800000.0
2008-08-18 06:09:00,78.085,78.1,78.08,78.1,11200000.0
2008-08-18 06:10:00,78.11,78.111,78.1,78.109,14400000.0
2008-08-18 06:11:00,78.117,78.127,78.111,78.127,17600000.0
2008-08-18 06:12:00,78.119,78.124,78.11,78.112,12800000.0
2008-08-18 06:13:00,78.095,78.095,78.068,78.082,12800000.0
2008-08-18 06:14:00,78.077,78.091,78.077,78.088,14400000.0
2008-08-18 06:15:00,78.083,78.106,78.082,78.082,17600000.0
2008-08-18 06:16:00,78.066,78.101,78.066,78.094,17600000.0
2008-08-18 06:17:00,78.102,78.11,78.094,78.104,16000000.0
2008-08-18 06:18:00,78.103,78.103,78.097,78.097,14400000.0
2008-08-18 06:19:00,78.07,78.103,78.07,78.087,16000000.0
2008-08-18 06:20:00,78.097,78.097,78.085,78.085,12800000.0
2008-08-18 06:21:00,78.093,78.103,78.093,78.097,12800000.0
2008-08-18 06:22:00,78.1,78.109,78.1,78.104,12800000.0
2008-08-18 06:23:00,78.108,78.108,78.095,78.095,17600000.0
2008-08-18 06:24:00,78.092,78.103,78.092,78.103,11200000.0
2008-08-18 06:25:00,78.107,78.112,78.102,78.111,11200000.0
2008-08-18 06:26:00,78.081,78.104,78.081,78.091,11200000.0
2008-08-18 06:27:00,78.101,78.103,78.095,78.099,11200000.0
2008-08-18 06:28:00,78.095,78.095,78.085,78.092,11200000.0
2008-08-18 06:29:00,78.084,78.092,78.08,78.084,12200000.0
2008-08-18 06:30:00,78.097,78.108,78.088,78.088,12800000.0
2008-08-18 06:31:00,78.108,78.108,78.103,78.107,12800000.0
2008-08-18 06:32:00,78.098,78.113,78.098,78.106,11200000.0
2008-08-18 06:33:00,78.119,78.119,78.098,78.103,17600000.0
2008-08-18 06:34:00,78.116,78.116,78.107,78.109,11200000.0
2008-08-18 06:35:00,78.109,78.112,78.1,78.106,13200000.0
2008-08-18 06:36:00,78.1,78.1,78.082,78.082,14400000.0
2008-08-18 06:37:00,78.087,78.098,78.087,78.093,12800000.0
2008-08-18 06:38:00,78.103,78.112,78.102,78.109,12800000.0
2008-08-18 06:39:00,78.107,78.107,78.079,78.079,12800000.0
2008-08-18 06:40:00,78.086,78.091,78.085,78.086,12800000.0
2008-08-18 06:41:00,78.09,78.097,78.087,78.089,12800000.0
2008-08-18 06:42:00,78.087,78.094,78.087,78.087,12800000.0
2008-08-18 06:43:00,78.084,78.089,78.081,78.089,12200000.0
2008-08-18 06:44:00,78.072,78.077,78.061,78.069,17000000.0
2008-08-18 06:45:00,78.056,78.074,78.056,78.074,17600000.0
2008-08-18 06:46:00,78.088,78.098,78.088,78.092,11200000.0
2008-08-18 06:47:00,78.094,78.094,78.077,78.084,12800000.0
2008-08-18 06:48:00,78.092,78.098,78.082,78.086,12800000.0
2008-08-18 06:49:00,78.074,78.085,78.06,78.085,12800000.0
2008-08-18 06:50:00,78.086,78.086,78.077,78.077,12800000.0
2008-08-18 06:51:00,78.068,78.082,78.068,78.079,12800000.0
2008-08-18 06:52:00,78.071,78.08,78.069,78.08,12800000.0
2008-08-18 06:53:00,78.077,78.093,78.077,78.09,17600000.0
2008-08-18 06:54:00,78.088,78.091,78.078,78.091,14400000.0
2008-08-18 06:55:00,78.093,78.093,78.077,78.084,11200000.0
2008-08-18 06:56:00,78.083,78.086,78.077,78.081,12800000.0
2008-08-18 06:57:00,78.063,78.063,78.05,78.052,11200000.0
2008-08-18 06:58:00,78.083,78.101,78.083,78.101,17600000.0
2008-08-18 06:59:00,78.101,78.111,78.091,78.111,12800000.0
2008-08-18 07:00:00,78.116,78.116,78.021,78.099,14400000.0
2008-08-18 07:01:00,78.109,78.113,78.105,78.107,18000000.0
2008-08-18 07:02:00,78.103,78.111,78.098,78.099,11200000.0
2008-08-18 07:03:00,78.116,78.116,78.088,78.088,12800000.0
2008-08-18 07:04:00,78.09,78.09,78.063,78.066,12800000.0
2008-08-18 07:05:00,78.069,78.069,78.031,78.042,11200000.0
2008-08-18 07:06:00,78.058,78.06,78.053,78.054,12800000.0
2008-08-18 07:07:00,78.054,78.059,78.054,78.055,11200000.0
2008-08-18 07:08:00,78.044,78.049,78.034,78.049,11200000.0
2008-08-18 07:09:00,78.038,78.049,78.032,78.049,12800000.0
2008-08-18 07:10:00,78.054,78.06,78.049,78.051,11600000.0
2008-08-18 07:11:00,78.058,78.059,78.052,78.053,12800000.0
2008-08-18 07:12:00,78.046,78.054,78.04,78.04,11200000.0
2008-08-18 07:13:00,78.027,78.027,77.994,77.994,12800000.0
2008-08-18 07:14:00,77.991,77.994,77.978,77.988,11200000.0
2008-08-18 07:15:00,77.992,78.004,77.992,78.004,11200000.0
2008-08-18 07:16:00,77.993,77.994,77.986,77.988,17600000.0
2008-08-18 07:17:00,77.976,77.99,77.971,77.99,12800000.0
2008-08-18 07:18:00,77.98,77.986,77.965,77.965,14400000.0
2008-08-18 07:19:00,77.972,77.974,77.968,77.974,12800000.0
2008-08-18 07:20:00,77.981,77.987,77.973,77.98,16000000.0
2008-08-18 07:21:00,77.988,77.996,77.988,77.991,12800000.0
2008-08-18 07:22:00,78.004,78.011,78.003,78.008,17600000.0
2008-08-18 07:23:00,78.005,78.005,77.988,78.005,11200000.0
2008-08-18 07:24:00,78.001,78.005,77.992,77.992,16000000.0
2008-08-18 07:25:00,78.007,78.016,77.998,78.016,16000000.0
2008-08-18 07:26:00,78.011,78.016,78.0,78.013,16000000.0
2008-08-18 07:27:00,78.02,78.023,78.015,78.023,16000000.0
2008-08-18 07:28:00,78.022,78.035,78.022,78.032,14400000.0
2008-08-18 07:29:00,78.03,78.036,78.021,78.03,14400000.0
2008-08-18 07:30:00,78.023,78.031,78.017,78.017,12800000.0
2008-08-18 07:31:00,78.006,78.011,78.001,78.001,17600000.0
2008-08-18 07:32:00,78.009,78.009,77.998,77.998,12800000.0
2008-08-18 07:33:00,77.995,77.998,77.983,77.99,11200000.0
2008-08-18 07:34:00,78.008,78.009,78.003,78.008,12800000.0
2008-08-18 07:35:00,78.013,78.028,78.013,78.028,16000000.0
2008-08-18 07:36:00,78.018,78.026,78.012,78.021,16000000.0
2008-08-18 07:37:00,78.031,78.035,78.028,78.028,11200000.0
2008-08-18 07:38:00,78.027,78.028,78.021,78.024,11200000.0
2008-08-18 07:39:00,78.004,78.007,77.999,78.005,10000000.0
2008-08-18 07:40:00,78.007,78.012,78.002,78.012,11200000.0
2008-08-18 07:41:00,78.014,78.015,78.005,78.006,12800000.0
2008-08-18 07:42:00,78.012,78.024,78.009,78.024,12800000.0
2008-08-18 07:43:00,78.024,78.027,78.016,78.023,12800000.0
2008-08-18 07:44:00,78.028,78.028,78.019,78.024,11200000.0
2008-08-18 07:45:00,78.032,78.041,78.032,78.034,11200000.0
2008-08-18 07:46:00,78.034,78.042,78.033,78.042,11200000.0
2008-08-18 07:47:00,78.042,78.05,78.037,78.047,14400000.0
2008-08-18 07:48:00,78.053,78.053,78.045,78.045,14400000.0
2008-08-18 07:49:00,78.044,78.045,78.028,78.028,18000000.0
2008-08-18 07:50:00,78.053,78.06,78.046,78.06,16400000.0
2008-08-18 07:51:00,78.05,78.052,78.038,78.052,12800000.0
2008-08-18 07:52:00,78.062,78.062,78.054,78.057,16000000.0
2008-08-18 07:53:00,78.049,78.052,78.039,78.052,12800000.0
2008-08-18 07:54:00,78.052,78.055,78.048,78.051,12800000.0
2008-08-18 07:55:00,78.053,78.062,78.041,78.046,12200000.0
2008-08-18 07:56:00,78.048,78.052,78.04,78.04,16000000.0
2008-08-18 07:57:00,78.057,78.071,78.057,78.06,11200000.0
2008-08-18 07:58:00,78.051,78.066,78.051,78.066,11200000.0
2008-08-18 07:59:00,78.072,78.087,78.072,78.085,12800000.0
2008-08-18 08:00:00,78.095,78.095,78.077,78.087,13800000.0
2008-08-18 08:01:00,78.094,78.094,78.07,78.076,14400000.0
2008-08-18 08:02:00,78.074,78.074,78.049,78.049,12800000.0
2008-08-18 08:03:00,78.058,78.068,78.058,78.065,11200000.0
2008-08-18 08:04:00,78.069,78.069,78.054,78.061,10600000.0
2008-08-18 08:05:00,78.065,78.082,78.065,78.082,14400000.0
2008-08-18 08:06:00,78.097,78.097,78.074,78.08,17600000.0
2008-08-18 08:07:00,78.083,78.09,78.078,78.09,11200000.0
2008-08-18 08:08:00,78.093,78.1,78.087,78.094,12800000.0
2008-08-18 08:09:00,78.066,78.08,78.066,78.067,13200000.0
2008-08-18 08:10:00,78.052,78.108,78.052,78.108,12800000.0
2008-08-18 08:11:00,78.114,78.114,78.094,78.1,11200000.0
2008-08-18 08:12:00,78.11,78.125,78.11,78.114,16000000.0
2008-08-18 08:13:00,78.113,78.113,78.102,78.102,11200000.0
2008-08-18 08:14:00,78.106,78.112,78.095,78.112,11200000.0
2008-08-18 08:15:00,78.129,78.135,78.117,78.135,16000000.0
2008-08-18 08:16:00,78.134,78.134,78.122,78.122,11200000.0
2008-08-18 08:17:00,78.123,78.127,78.111,78.111,12800000.0
2008-08-18 08:18:00,78.116,78.116,78.104,78.11,12800000.0
2008-08-18 08:19:00,78.102,78.108,78.09,78.094,14400000.0
2008-08-18 08:20:00,78.102,78.13,78.102,78.13,11200000.0
2008-08-18 08:21:00,78.133,78.139,78.125,78.125,17600000.0
2008-08-18 08:22:00,78.14,78.14,78.123,78.123,11600000.0
2008-08-18 08:23:00,78.121,78.126,78.116,78.122,11200000.0
2008-08-18 08:24:00,78.129,78.132,78.118,78.118,18000000.0
2008-08-18 08:25:00,78.133,78.14,78.13,78.13,12800000.0
2008-08-18 08:26:00,78.14,78.147,78.138,78.144,12800000.0
2008-08-18 08:27:00,78.139,78.139,78.091,78.091,12800000.0
2008-08-18 08:28:00,78.117,78.129,78.115,78.129,17600000.0
2008-08-18 08:29:00,78.122,78.124,78.113,78.113,14400000.0
2008-08-18 08:30:00,78.105,78.106,78.089,78.089,11200000.0
2008-08-18 08:31:00,78.1,78.103,78.076,78.076,12800000.0
2008-08-18 08:32:00,78.064,78.092,78.064,78.092,11200000.0
2008-08-18 08:33:00,78.104,78.104,78.079,78.079,11200000.0
2008-08-18 08:34:00,78.089,78.089,78.082,78.083,17600000.0
2008-08-18 08:35:00,78.09,78.091,78.076,78.088,17600000.0
2008-08-18 08:36:00,78.096,78.102,78.085,78.085,17600000.0
2008-08-18 08:37:00,78.098,78.11,78.097,78.107,11200000.0
2008-08-18 08:38:00,78.099,78.103,78.088,78.103,16000000.0
2008-08-18 08:39:00,78.118,78.135,78.118,78.133,16000000.0
2008-08-18 08:40:00,78.13,78.145,78.13,78.134,15400000.0
2008-08-18 08:41:00,78.133,78.153,78.133,78.153,17600000.0
2008-08-18 08:42:00,78.158,78.16,78.149,78.16,12800000.0
2008-08-18 08:43:00,78.168,78.184,78.165,78.165,12800000.0
2008-08-18 08:44:00,78.185,78.231,78.185,78.231,12800000.0
2008-08-18 08:45:00,78.258,78.342,78.258,78.321,16000000.0
2008-08-18 08:46:00,78.317,78.336,78.317,78.336,11200000.0
2008-08-18 08:47:00,78.345,78.365,78.337,78.365,11200000.0
2008-08-18 08:48:00,78.402,78.424,78.391,78.391,12800000.0
2008-08-18 08:49:00,78.37,78.37,78.341,78.369,18000000.0
2008-08-18 08:50:00,78.334,78.349,78.325,78.346,12800000.0
2008-08-18 08:51:00,78.36,78.36,78.334,78.334,17600000.0
2008-08-18 08:52:00,78.327,78.327,78.311,78.325,11200000.0
2008-08-18 08:53:00,78.337,78.337,78.324,78.326,15400000.0
2008-08-18 08:54:00,78.334,78.341,78.332,78.332,14400000.0
2008-08-18 08:55:00,78.341,78.352,78.34,78.344,16000000.0
2008-08-18 08:56:00,78.342,78.356,78.342,78.346,12800000.0
2008-08-18 08:57:00,78.325,78.334,78.314,78.314,11200000.0
2008-08-18 08:58:00,78.292,78.302,78.279,78.279,12800000.0
2008-08-18 08:59:00,78.267,78.283,78.254,78.283,12800000.0
2008-08-18 09:00:00,78.278,78.282,78.274,78.274,17600000.0
2008-08-18 09:01:00,78.271,78.278,78.262,78.269,11200000.0
2008-08-18 09:02:00,78.249,78.255,78.242,78.249,11600000.0
2008-08-18 09:03:00,78.26,78.262,78.24,78.248,16000000.0
2008-08-18 09:04:00,78.24,78.243,78.234,78.234,11200000.0
2008-08-18 09:05:00,78.195,78.201,78.189,78.189,11200000.0
2008-08-18 09:06:00,78.197,78.21,78.197,78.207,12800000.0
2008-08-18 09:07:00,78.214,78.214,78.18,78.18,12800000.0
2008-08-18 09:08:00,78.182,78.184,78.169,78.174,13200000.0
2008-08-18 09:09:00,78.182,78.183,78.163,78.175,17600000.0
2008-08-18 09:10:00,78.181,78.186,78.175,78.175,13200000.0
2008-08-18 09:11:00,78.197,78.201,78.184,78.195,12800000.0
2008-08-18 09:12:00,78.174,78.187,78.172,78.175,12800000.0
2008-08-18 09:13:00,78.161,78.163,78.149,78.149,11200000.0
2008-08-18 09:14:00,78.14,78.149,78.132,78.149,11200000.0
2008-08-18 09:15:00,78.147,78.175,78.147,78.175,11200000.0
2008-08-18 09:16:00,78.162,78.172,78.16,78.169,12800000.0
2008-08-18 09:17:00,78.201,78.202,78.195,78.196,11200000.0
2008-08-18 09:18:00,78.2,78.222,78.2,78.222,14400000.0
2008-08-18 09:19:00,78.23,78.23,78.212,78.222,13200000.0
2008-08-18 09:20:00,78.225,78.244,78.225,78.241,16000000.0
2008-08-18 09:21:00,78.231,78.231,78.216,78.216,11200000.0
2008-08-18 09:22:00,78.215,78.215,78.205,78.21,17600000.0
2008-08-18 09:23:00,78.213,78.253,78.213,78.253,12800000.0
2008-08-18 09:24:00,78.279,78.307,78.279,78.3,13200000.0
2008-08-18 09:25:00,78.295,78.295,78.284,78.289,12800000.0
2008-08-18 09:26:00,78.29,78.298,78.278,78.282,11200000.0
2008-08-18 09:27:00,78.265,78.267,78.256,78.256,11200000.0
2008-08-18 09:28:00,78.255,78.27,78.255,78.268,13200000.0
2008-08-18 09:29:00,78.266,78.266,78.26,78.26,11200000.0
2008-08-18 09:30:00,78.265,78.275,78.262,78.272,12800000.0
2008-08-18 09:31:00,78.267,78.274,78.264,78.266,12800000.0
2008-08-18 09:32:00,78.261,78.27,78.246,78.255,14400000.0
2008-08-18 09:33:00,78.283,78.293,78.283,78.291,12800000.0
2008-08-18 09:34:00,78.294,78.31,78.294,78.308,11200000.0
2008-08-18 09:35:00,78.292,78.299,78.289,78.299,12800000.0
2008-08-18 09:36:00,78.311,78.311,78.293,78.293,16000000.0
2008-08-18 09:37:00,78.299,78.307,78.244,78.302,16000000.0
2008-08-18 09:38:00,78.301,78.302,78.287,78.287,11600000.0
2008-08-18 09:39:00,78.277,78.277,78.244,78.244,12800000.0
2008-08-18 09:40:00,78.231,78.231,78.214,78.214,16000000.0
2008-08-18 09:41:00,78.215,78.226,78.207,78.207,11200000.0
2008-08-18 09:42:00,78.213,78.217,78.207,78.217,11200000.0
2008-08-18 09:43:00,78.223,78.241,78.223,78.24,12600000.0
2008-08-18 09:44:00,78.24,78.258,78.24,78.25,14400000.0
2008-08-18 09:45:00,78.248,78.248,78.233,78.238,12800000.0
2008-08-18 09:46:00,78.246,78.249,78.231,78.231,11200000.0
2008-08-18 09:47:00,78.25,78.259,78.25,78.255,12800000.0
2008-08-18 09:48:00,78.24,78.24,78.206,78.206,11200000.0
2008-08-18 09:49:00,78.201,78.201,78.179,78.179,12800000.0
2008-08-18 09:50:00,78.169,78.169,78.161,78.161,16000000.0
2008-08-18 09:51:00,78.173,78.173,78.161,78.162,16000000.0
2008-08-18 09:52:00,78.168,78.178,78.164,78.176,10600000.0
2008-08-18 09:53:00,78.172,78.174,78.161,78.172,12800000.0
2008-08-18 09:54:00,78.164,78.164,78.147,78.158,17600000.0
2008-08-18 09:55:00,78.156,78.158,78.147,78.153,11200000.0
2008-08-18 09:56:00,78.149,78.155,78.146,78.155,12800000.0
2008-08-18 09:57:00,78.155,78.155,78.145,78.148,17600000.0
2008-08-18 09:58:00,78.152,78.164,78.064,78.164,17000000.0
2008-08-18 09:59:00,78.18,78.206,78.18,78.206,18000000.0
2008-08-18 10:00:00,78.206,78.218,78.194,78.218,11200000.0
2008-08-18 10:01:00,78.24,78.262,78.24,78.261,12800000.0
2008-08-18 10:02:00,78.264,78.271,78.257,78.257,16000000.0
2008-08-18 10:03:00,78.246,78.246,78.225,78.225,11200000.0
2008-08-18 10:04:00,78.236,78.236,78.208,78.208,12800000.0
2008-08-18 10:05:00,78.195,78.195,78.156,78.156,8000000.0
2008-08-18 10:06:00,78.162,78.163,78.153,78.157,17600000.0
2008-08-18 10:07:00,78.149,78.149,78.12,78.129,12800000.0
2008-08-18 10:08:00,78.128,78.153,78.128,78.153,11200000.0
2008-08-18 10:09:00,78.155,78.188,78.146,78.188,12800000.0
2008-08-18 10:10:00,78.212,78.217,78.198,78.204,11200000.0
2008-08-18 10:11:00,78.203,78.203,78.194,78.194,11200000.0
2008-08-18 10:12:00,78.199,78.208,78.194,78.203,12800000.0
2008-08-18 10:13:00,78.198,78.2,78.19,78.193,12800000.0
2008-08-18 10:14:00,78.184,78.189,78.18,78.18,11200000.0
2008-08-18 10:15:00,78.18,78.197,78.18,78.197,12200000.0
2008-08-18 10:16:00,78.197,78.205,78.196,78.198,12800000.0
2008-08-18 10:17:00,78.18,78.18,78.169,78.173,11200000.0
2008-08-18 10:18:00,78.164,78.164,78.145,78.161,11200000.0
2008-08-18 10:19:00,78.16,78.164,78.154,78.154,11200000.0
2008-08-18 10:20:00,78.148,78.152,78.137,78.138,17000000.0
2008-08-18 10:21:00,78.121,78.141,78.121,78.141,16000000.0
2008-08-18 10:22:00,78.127,78.143,78.127,78.142,11200000.0
2008-08-18 10:23:00,78.141,78.144,78.131,78.144,11200000.0
2008-08-18 10:24:00,78.142,78.148,78.132,78.132,12800000.0
2008-08-18 10:25:00,78.143,78.153,78.136,78.153,11600000.0
2008-08-18 10:26:00,78.145,78.148,78.144,78.146,12200000.0
2008-08-18 10:27:00,78.141,78.151,78.141,78.151,11200000.0
2008-08-18 10:28:00,78.141,78.143,78.13,78.13,12800000.0
2008-08-18 10:29:00,78.139,78.146,78.127,78.127,11600000.0
2008-08-18 10:30:00,78.107,78.114,78.07,78.079,12800000.0
2008-08-18 10:31:00,78.087,78.087,78.066,78.08,12800000.0
2008-08-18 10:32:00,78.058,78.068,78.057,78.065,17600000.0
2008-08-18 10:33:00,78.051,78.067,78.051,78.067,11200000.0
2008-08-18 10:34:00,78.07,78.07,78.053,78.053,11200000.0
2008-08-18 10:35:00,78.048,78.052,78.045,78.048,11200000.0
2008-08-18 10:36:00,78.07,78.073,78.019,78.019,11200000.0
2008-08-18 10:37:00,78.025,78.041,77.942,78.034,11200000.0
2008-08-18 10:38:00,78.043,78.048,78.033,78.046,12800000.0
2008-08-18 10:39:00,78.045,78.071,78.045,78.071,11200000.0
2008-08-18 10:40:00,78.058,78.07,78.057,78.062,16000000.0
2008-08-18 10:41:00,78.067,78.075,78.067,78.067,12800000.0
2008-08-18 10:42:00,78.083,78.1,78.083,78.1,11200000.0
2008-08-18 10:43:00,78.098,78.112,78.098,78.112,11200000.0
2008-08-18 10:44:00,78.114,78.131,78.114,78.131,12800000.0
2008-08-18 10:45:00,78.121,78.127,78.121,78.123,12800000.0
2008-08-18 10:46:00,78.118,78.123,78.118,78.123,12800000.0
2008-08-18 10:47:00,78.123,78.14,78.111,78.14,12800000.0
2008-08-18 10:48:00,78.138,78.157,78.138,78.157,12800000.0
2008-08-18 10:49:00,78.152,78.16,78.15,78.16,11200000.0
2008-08-18 10:50:00,78.15,78.15,78.136,78.136,15400000.0
2008-08-18 10:51:00,78.151,78.167,78.151,78.163,17600000.0
2008-08-18 10:52:00,78.17,78.178,78.166,78.178,11200000.0
2008-08-18 10:53:00,78.175,78.189,78.169,78.178,11200000.0
2008-08-18 10:54:00,78.18,78.224,78.18,78.224,17600000.0
2008-08-18 10:55:00,78.24,78.24,78.218,78.234,11000000.0
2008-08-18 10:56:00,78.226,78.228,78.208,78.211,11200000.0
2008-08-18 10:57:00,78.23,78.234,78.226,78.234,15400000.0
2008-08-18 10:58:00,78.223,78.232,78.138,78.223,12800000.0
2008-08-18 10:59:00,78.227,78.245,78.221,78.239,11200000.0
2008-08-18 11:00:00,78.234,78.234,78.212,78.229,12800000.0
2008-08-18 11:01:00,78.238,78.241,78.231,78.238,12800000.0
2008-08-18 11:02:00,78.238,78.246,78.237,78.24,16000000.0
2008-08-18 11:03:00,78.23,78.244,78.229,78.229,12800000.0
2008-08-18 11:04:00,78.236,78.236,78.221,78.222,14400000.0
2008-08-18 11:05:00,78.235,78.241,78.229,78.241,9600000.0
2008-08-18 11:06:00,78.244,78.247,78.231,78.237,17600000.0
2008-08-18 11:07:00,78.23,78.23,78.211,78.23,17600000.0
2008-08-18 11:08:00,78.151,78.21,78.151,78.21,11200000.0
2008-08-18 11:09:00,78.221,78.24,78.213,78.24,17000000.0
2008-08-18 11:10:00,78.234,78.258,78.234,78.255,12800000.0
2008-08-18 11:11:00,78.243,78.257,78.238,78.257,11200000.0
2008-08-18 11:12:00,78.257,78.267,78.252,78.255,17600000.0
2008-08-18 11:13:00,78.247,78.263,78.242,78.258,14400000.0
2008-08-18 11:14:00,78.255,78.256,78.239,78.239,11200000.0
2008-08-18 11:15:00,78.23,78.248,78.23,78.248,11200000.0
2008-08-18 11:16:00,78.242,78.262,78.242,78.257,12800000.0
2008-08-18 11:17:00,78.248,78.248,78.218,78.238,11200000.0
2008-08-18 11:18:00,78.231,78.235,78.226,78.227,12800000.0
2008-08-18 11:19:00,78.23,78.24,78.229,78.24,17600000.0
2008-08-18 11:20:00,78.232,78.256,78.228,78.256,13200000.0
2008-08-18 11:21:00,78.26,78.272,78.26,78.268,14400000.0
2008-08-18 11:22:00,78.293,78.293,78.259,78.259,12800000.0
2008-08-18 11:23:00,78.274,78.301,78.274,78.301,11600000.0
2008-08-18 11:24:00,78.294,78.323,78.294,78.323,12800000.0
2008-08-18 11:25:00,78.318,78.322,78.305,78.307,17600000.0
2008-08-18 11:26:00,78.331,78.339,78.331,78.333,14400000.0
2008-08-18 11:27:00,78.338,78.338,78.323,78.333,8000000.0
2008-08-18 11:28:00,78.278,78.328,78.278,78.328,14400000.0
2008-08-18 11:29:00,78.318,78.324,78.318,78.319,14400000.0
2008-08-18 11:30:00,78.303,78.324,78.303,78.316,13800000.0
2008-08-18 11:31:00,78.329,78.336,78.322,78.322,11200000.0
2008-08-18 11:32:00,78.322,78.329,78.318,78.321,17600000.0
2008-08-18 11:33:00,78.331,78.349,78.324,78.346,12800000.0
2008-08-18 11:34:00,78.368,78.429,78.362,78.422,12800000.0
2008-08-18 11:35:00,78.398,78.398,78.368,78.381,11200000.0
2008-08-18 11:36:00,78.388,78.411,78.388,78.411,12800000.0
2008-08-18 11:37:00,78.392,78.396,78.391,78.391,11200000.0
2008-08-18 11:38:00,78.39,78.398,78.386,78.387,11200000.0
2008-08-18 11:39:00,78.391,78.399,78.382,78.395,11200000.0
2008-08-18 11:40:00,78.391,78.391,78.377,78.38,11600000.0
2008-08-18 11:41:00,78.364,78.372,78.357,78.365,16000000.0
2008-08-18 11:42:00,78.347,78.366,78.337,78.337,16400000.0
2008-08-18 11:43:00,78.331,78.331,78.309,78.324,11200000.0
2008-08-18 11:44:00,78.326,78.326,78.283,78.283,11200000.0
2008-08-18 11:45:00,78.264,78.307,78.264,78.307,14400000.0
2008-08-18 11:46:00,78.303,78.327,78.303,78.327,11200000.0
2008-08-18 11:47:00,78.321,78.358,78.321,78.358,17600000.0
2008-08-18 11:48:00,78.384,78.384,78.364,78.38,11200000.0
2008-08-18 11:49:00,78.377,78.382,78.373,78.373,12800000.0
2008-08-18 11:50:00,78.384,78.384,78.362,78.368,17600000.0
2008-08-18 11:51:00,78.371,78.371,78.357,78.362,11200000.0
2008-08-18 11:52:00,78.343,78.363,78.343,78.36,11200000.0
2008-08-18 11:53:00,78.371,78.38,78.363,78.376,16400000.0
2008-08-18 11:54:00,78.371,78.418,78.371,78.418,14800000.0
2008-08-18 11:55:00,78.418,78.429,78.366,78.429,11200000.0
2008-08-18 11:56:00,78.449,78.483,78.444,78.483,12800000.0
2008-08-18 11:57:00,78.509,78.509,78.47,78.47,17600000.0
2008-08-18 11:58:00,78.471,78.479,78.467,78.477,11200000.0
2008-08-18 11:59:00,78.477,78.487,78.477,78.48,11200000.0
2008-08-18 12:00:00,78.486,78.486,78.479,78.482,11200000.0
2008-08-18 12:01:00,78.493,78.496,78.472,78.472,11200000.0
2008-08-18 12:02:00,78.466,78.485,78.466,78.484,14400000.0
2008-08-18 12:03:00,78.497,78.499,78.48,78.48,11600000.0
2008-08-18 12:04:00,78.488,78.492,78.47,78.492,17600000.0
2008-08-18 12:05:00,78.483,78.485,78.471,78.474,17600000.0
2008-08-18 12:06:00,78.468,78.469,78.456,78.466,12800000.0
2008-08-18 12:07:00,78.466,78.47,78.462,78.465,11200000.0
2008-08-18 12:08:00,78.458,78.462,78.45,78.45,11200000.0
2008-08-18 12:09:00,78.442,78.442,78.425,78.425,14400000.0
2008-08-18 12:10:00,78.424,78.438,78.423,78.431,11200000.0
2008-08-18 12:11:00,78.447,78.453,78.442,78.443,12800000.0
2008-08-18 12:12:00,78.449,78.471,78.449,78.471,11200000.0
2008-08-18 12:13:00,78.47,78.485,78.462,78.485,11200000.0
2008-08-18 12:14:00,78.486,78.486,78.47,78.481,12800000.0
2008-08-18 12:15:00,78.478,78.485,78.471,78.485,12800000.0
2008-08-18 12:16:00,78.461,78.466,78.443,78.443,12800000.0
2008-08-18 12:17:00,78.449,78.46,78.396,78.46,17600000.0
2008-08-18 12:18:00,78.46,78.471,78.452,78.462,16000000.0
2008-08-18 12:19:00,78.479,78.49,78.477,78.49,12800000.0
2008-08-18 12:20:00,78.484,78.493,78.476,78.48,14400000.0
2008-08-18 12:21:00,78.487,78.492,78.467,78.467,15400000.0
2008-08-18 12:22:00,78.459,78.472,78.459,78.464,16400000.0
2008-08-18 12:23:00,78.469,78.493,78.469,78.48,13800000.0
2008-08-18 12:24:00,78.487,78.487,78.474,78.486,12800000.0
2008-08-18 12:25:00,78.484,78.488,78.477,78.482,11200000.0
2008-08-18 12:26:00,78.493,78.494,78.488,78.488,11200000.0
2008-08-18 12:27:00,78.498,78.545,78.498,78.545,11200000.0
2008-08-18 12:28:00,78.532,78.533,78.523,78.525,12800000.0
2008-08-18 12:29:00,78.528,78.532,78.516,78.52,17600000.0
2008-08-18 12:30:00,78.516,78.534,78.516,78.521,17600000.0
2008-08-18 12:31:00,78.53,78.53,78.513,78.528,12800000.0
2008-08-18 12:32:00,78.531,78.538,78.505,78.505,12800000.0
2008-08-18 12:33:00,78.5,78.51,78.499,78.51,14400000.0
2008-08-18 12:34:00,78.513,78.517,78.508,78.517,12800000.0
2008-08-18 12:35:00,78.508,78.524,78.508,78.521,11200000.0
2008-08-18 12:36:00,78.524,78.528,78.503,78.503,11200000.0
2008-08-18 12:37:00,78.503,78.509,78.491,78.502,11200000.0
2008-08-18 12:38:00,78.508,78.531,78.422,78.531,17600000.0
2008-08-18 12:39:00,78.513,78.513,78.497,78.503,16000000.0
2008-08-18 12:40:00,78.498,78.498,78.471,78.489,16000000.0
2008-08-18 12:41:00,78.495,78.501,78.49,78.49,12800000.0
2008-08-18 12:42:00,78.496,78.523,78.496,78.506,14400000.0
2008-08-18 12:43:00,78.509,78.509,78.497,78.503,12800000.0
2008-08-18 12:44:00,78.491,78.497,78.476,78.484,17600000.0
2008-08-18 12:45:00,78.491,78.495,78.486,78.49,16000000.0
2008-08-18 12:46:00,78.488,78.498,78.481,78.498,12800000.0
2008-08-18 12:47:00,78.495,78.495,78.476,78.476,12800000.0
2008-08-18 12:48:00,78.488,78.488,78.48,78.485,11200000.0
2008-08-18 12:49:00,78.489,78.494,78.48,78.494,16000000.0
2008-08-18 12:50:00,78.494,78.494,78.48,78.485,14400000.0
2008-08-18 12:51:00,78.484,78.49,78.475,78.475,11200000.0
2008-08-18 12:52:00,78.49,78.49,78.469,78.472,10600000.0
2008-08-18 12:53:00,78.464,78.477,78.464,78.465,11200000.0
2008-08-18 12:54:00,78.486,78.495,78.471,78.471,12800000.0
2008-08-18 12:55:00,78.475,78.491,78.475,78.481,16000000.0
2008-08-18 12:56:00,78.493,78.507,78.493,78.504,11200000.0
2008-08-18 12:57:00,78.498,78.508,78.496,78.498,11200000.0
2008-08-18 12:58:00,78.49,78.497,78.486,78.487,17600000.0
2008-08-18 12:59:00,78.481,78.493,78.481,78.487,16000000.0
2008-08-18 13:00:00,78.497,78.505,78.49,78.494,12800000.0
2008-08-18 13:01:00,78.484,78.49,78.478,78.479,14800000.0
2008-08-18 13:02:00,78.451,78.451,78.442,78.442,12800000.0
2008-08-18 13:03:00,78.439,78.453,78.433,78.453,16000000.0
2008-08-18 13:04:00,78.453,78.461,78.448,78.448,11200000.0
2008-08-18 13:05:00,78.454,78.481,78.454,78.481,12800000.0
2008-08-18 13:06:00,78.469,78.481,78.469,78.479,11200000.0
2008-08-18 13:07:00,78.486,78.486,78.463,78.463,14400000.0
2008-08-18 13:08:00,78.468,78.474,78.464,78.472,17600000.0
2008-08-18 13:09:00,78.489,78.496,78.476,78.496,12800000.0
2008-08-18 13:10:00,78.487,78.535,78.487,78.535,16000000.0
2008-08-18 13:11:00,78.532,78.538,78.529,78.529,11200000.0
2008-08-18 13:12:00,78.529,78.529,78.516,78.52,12800000.0
2008-08-18 13:13:00,78.521,78.527,78.512,78.513,17600000.0
2008-08-18 13:14:00,78.525,78.529,78.51,78.51,12800000.0
2008-08-18 13:15:00,78.525,78.53,78.52,78.53,12800000.0
2008-08-18 13:16:00,78.522,78.524,78.506,78.511,17600000.0
2008-08-18 13:17:00,78.5,78.525,78.497,78.525,12800000.0
2008-08-18 13:18:00,78.515,78.518,78.5,78.518,11200000.0
2008-08-18 13:19:00,78.523,78.526,78.518,78.524,16000000.0
2008-08-18 13:20:00,78.513,78.523,78.507,78.52,17600000.0
2008-08-18 13:21:00,78.519,78.524,78.511,78.517,11200000.0
2008-08-18 13:22:00,78.519,78.536,78.519,78.534,12200000.0
2008-08-18 13:23:00,78.521,78.521,78.51,78.51,12800000.0
2008-08-18 13:24:00,78.539,78.539,78.53,78.53,11200000.0
2008-08-18 13:25:00,78.523,78.553,78.523,78.532,17600000.0
2008-08-18 13:26:00,78.525,78.529,78.522,78.525,17600000.0
2008-08-18 13:27:00,78.494,78.519,78.494,78.497,12600000.0
2008-08-18 13:28:00,78.508,78.512,78.414,78.512,16000000.0
2008-08-18 13:29:00,78.405,78.505,78.405,78.505,11200000.0
2008-08-18 13:30:00,78.511,78.518,78.491,78.504,12800000.0
2008-08-18 13:31:00,78.524,78.537,78.524,78.536,11200000.0
2008-08-18 13:32:00,78.535,78.551,78.535,78.551,11200000.0
2008-08-18 13:33:00,78.564,78.591,78.564,78.59,19200000.0
2008-08-18 13:34:00,78.567,78.582,78.567,78.575,12800000.0
2008-08-18 13:35:00,78.589,78.608,78.589,78.591,35600000.0
2008-08-18 13:36:00,78.576,78.577,78.571,78.571,17600000.0
2008-08-18 13:37:00,78.574,78.574,78.567,78.571,14400000.0
2008-08-18 13:38:00,78.569,78.569,78.555,78.562,33600000.0
2008-08-18 13:39:00,78.561,78.569,78.559,78.569,14400000.0
2008-08-18 13:40:00,78.567,78.568,78.557,78.56,40000000.0
2008-08-18 13:41:00,78.564,78.581,78.564,78.581,15400000.0
2008-08-18 13:42:00,78.56,78.567,78.556,78.556,10600000.0
2008-08-18 13:43:00,78.559,78.559,78.537,78.553,27200000.0
2008-08-18 13:44:00,78.546,78.551,78.539,78.544,33600000.0
2008-08-18 13:45:00,78.566,78.579,78.566,78.569,20200000.0
2008-08-18 13:46:00,78.577,78.584,78.576,78.583,23400000.0
2008-08-18 13:47:00,78.588,78.589,78.583,78.589,12800000.0
2008-08-18 13:48:00,78.579,78.579,78.568,78.571,12800000.0
2008-08-18 13:49:00,78.575,78.578,78.575,78.575,17600000.0
2008-08-18 13:50:00,78.575,78.578,78.563,78.577,11200000.0
2008-08-18 13:51:00,78.579,78.592,78.573,78.584,24000000.0
2008-08-18 13:52:00,78.585,78.585,78.561,78.561,12800000.0
2008-08-18 13:53:00,78.58,78.585,78.576,78.581,17600000.0
2008-08-18 13:54:00,78.589,78.589,78.573,78.586,25600000.0
2008-08-18 13:55:00,78.577,78.579,78.564,78.571,14400000.0
2008-08-18 13:56:00,78.576,78.58,78.569,78.58,14400000.0
2008-08-18 13:57:00,78.588,78.588,78.576,78.579,29200000.0
2008-08-18 13:58:00,78.586,78.616,78.586,78.616,14400000.0
2008-08-18 13:59:00,78.643,78.643,78.634,78.635,32000000.0
2008-08-18 14:00:00,78.635,78.657,78.628,78.628,48400000.0
2008-08-18 14:01:00,78.601,78.614,78.601,78.611,32000000.0
2008-08-18 14:02:00,78.613,78.624,78.608,78.624,14400000.0
2008-08-18 14:03:00,78.634,78.637,78.631,78.631,14400000.0
2008-08-18 14:04:00,78.622,78.622,78.605,78.621,11200000.0
2008-08-18 14:05:00,78.627,78.634,78.611,78.634,24000000.0
2008-08-18 14:06:00,78.662,78.667,78.657,78.664,36800000.0
2008-08-18 14:07:00,78.667,78.698,78.667,78.697,40000000.0
2008-08-18 14:08:00,78.695,78.705,78.695,78.699,16000000.0
2008-08-18 14:09:00,78.7,78.703,78.676,78.693,33600000.0
2008-08-18 14:10:00,78.694,78.694,78.679,78.679,33600000.0
2008-08-18 14:11:00,78.669,78.689,78.669,78.689,14400000.0
2008-08-18 14:12:00,78.691,78.696,78.686,78.686,27200000.0
2008-08-18 14:13:00,78.688,78.688,78.679,78.685,14400000.0
2008-08-18 14:14:00,78.687,78.736,78.687,78.733,12200000.0
2008-08-18 14:15:00,78.703,78.723,78.703,78.707,28800000.0
2008-08-18 14:16:00,78.693,78.694,78.68,78.688,25600000.0
2008-08-18 14:17:00,78.687,78.71,78.687,78.709,12800000.0
2008-08-18 14:18:00,78.698,78.708,78.696,78.696,16000000.0
2008-08-18 14:19:00,78.689,78.693,78.689,78.693,12800000.0
2008-08-18 14:20:00,78.693,78.707,78.693,78.705,25600000.0
2008-08-18 14:21:00,78.697,78.697,78.678,78.688,28800000.0
2008-08-18 14:22:00,78.69,78.707,78.69,78.704,24000000.0
2008-08-18 14:23:00,78.705,78.713,78.691,78.713,47400000.0
2008-08-18 14:24:00,78.719,78.723,78.71,78.723,12800000.0
2008-08-18 14:25:00,78.719,78.735,78.719,78.728,12800000.0
2008-08-18 14:26:00,78.723,78.729,78.721,78.726,12800000.0
2008-08-18 14:27:00,78.736,78.742,78.729,78.735,17600000.0
2008-08-18 14:28:00,78.726,78.727,78.713,78.719,11200000.0
2008-08-18 14:29:00,78.733,78.749,78.733,78.749,36800000.0
2008-08-18 14:30:00,78.743,78.757,78.743,78.754,21800000.0
2008-08-18 14:31:00,78.753,78.759,78.751,78.751,20800000.0
2008-08-18 14:32:00,78.746,78.75,78.744,78.744,38800000.0
2008-08-18 14:33:00,78.742,78.75,78.742,78.744,24000000.0
2008-08-18 14:34:00,78.733,78.739,78.733,78.735,33600000.0
2008-08-18 14:35:00,78.731,78.731,78.72,78.728,14400000.0
2008-08-18 14:36:00,78.734,78.734,78.723,78.726,12800000.0
2008-08-18 14:37:00,78.727,78.736,78.725,78.735,11200000.0
2008-08-18 14:38:00,78.742,78.744,78.736,78.737,55400000.0
2008-08-18 14:39:00,78.721,78.735,78.721,78.729,12800000.0
2008-08-18 14:40:00,78.726,78.736,78.718,78.726,14400000.0
2008-08-18 14:41:00,78.734,78.734,78.702,78.702,54800000.0
2008-08-18 14:42:00,78.686,78.686,78.668,78.672,12800000.0
2008-08-18 14:43:00,78.672,78.692,78.672,78.692,25600000.0
2008-08-18 14:44:00,78.69,78.69,78.677,78.679,11200000.0
2008-08-18 14:45:00,78.686,78.686,78.673,78.673,11200000.0
2008-08-18 14:46:00,78.67,78.67,78.649,78.656,11200000.0
2008-08-18 14:47:00,78.659,78.662,78.647,78.654,16000000.0
2008-08-18 14:48:00,78.63,78.63,78.622,78.622,19200000.0
2008-08-18 14:49:00,78.623,78.642,78.62,78.642,32000000.0
2008-08-18 14:50:00,78.626,78.634,78.618,78.624,28800000.0
2008-08-18 14:51:00,78.62,78.628,78.603,78.603,32000000.0
2008-08-18 14:52:00,78.61,78.64,78.61,78.626,12800000.0
2008-08-18 14:53:00,78.625,78.643,78.625,78.642,17600000.0
2008-08-18 14:54:00,78.641,78.663,78.639,78.663,12800000.0
2008-08-18 14:55:00,78.667,78.685,78.667,78.68,16000000.0
2008-08-18 14:56:00,78.673,78.687,78.668,78.668,12800000.0
2008-08-18 14:57:00,78.662,78.676,78.662,78.676,12800000.0
2008-08-18 14:58:00,78.682,78.682,78.669,78.669,17600000.0
2008-08-18 14:59:00,78.667,78.687,78.667,78.685,15400000.0
2008-08-18 15:00:00,78.679,78.684,78.674,78.677,14400000.0
2008-08-18 15:01:00,78.671,78.685,78.671,78.674,12800000.0
2008-08-18 15:02:00,78.673,78.693,78.672,78.693,27200000.0
2008-08-18 15:03:00,78.683,78.683,78.669,78.669,12800000.0
2008-08-18 15:04:00,78.653,78.682,78.648,78.678,24000000.0
2008-08-18 15:05:00,78.678,78.695,78.678,78.692,11200000.0
2008-08-18 15:06:00,78.684,78.695,78.677,78.677,10600000.0
2008-08-18 15:07:00,78.685,78.685,78.676,78.679,25600000.0
2008-08-18 15:08:00,78.683,78.683,78.669,78.675,21800000.0
2008-08-18 15:09:00,78.681,78.689,78.675,78.675,16000000.0
2008-08-18 15:10:00,78.667,78.684,78.666,78.666,40000000.0
2008-08-18 15:11:00,78.666,78.673,78.665,78.665,32000000.0
2008-08-18 15:12:00,78.638,78.664,78.638,78.651,30800000.0
2008-08-18 15:13:00,78.676,78.68,78.675,78.68,45200000.0
2008-08-18 15:14:00,78.679,78.679,78.663,78.663,35200000.0
2008-08-18 15:15:00,78.671,78.678,78.668,78.668,22400000.0
2008-08-18 15:16:00,78.667,78.668,78.661,78.662,36800000.0
2008-08-18 15:17:00,78.659,78.675,78.659,78.671,22400000.0
2008-08-18 15:18:00,78.667,78.667,78.661,78.664,22400000.0
2008-08-18 15:19:00,78.669,78.669,78.655,78.655,16000000.0
2008-08-18 15:20:00,78.655,78.668,78.655,78.668,24000000.0
2008-08-18 15:21:00,78.676,78.677,78.656,78.673,14400000.0
2008-08-18 15:22:00,78.686,78.71,78.686,78.691,14400000.0
2008-08-18 15:23:00,78.67,78.683,78.67,78.683,48000000.0
2008-08-18 15:24:00,78.69,78.7,78.69,78.693,25600000.0
2008-08-18 15:25:00,78.691,78.711,78.691,78.71,27200000.0
2008-08-18 15:26:00,78.717,78.722,78.709,78.709,40000000.0
2008-08-18 15:27:00,78.702,78.706,78.698,78.698,28800000.0
2008-08-18 15:28:00,78.696,78.705,78.696,78.702,69800000.0
2008-08-18 15:29:00,78.686,78.693,78.602,78.693,46400000.0
2008-08-18 15:30:00,78.61,78.729,78.566,78.584,115600000.0
2008-08-18 15:31:00,78.71,78.729,78.71,78.726,60800000.0
2008-08-18 15:32:00,78.726,78.737,78.726,78.737,30400000.0
2008-08-18 15:33:00,78.751,78.762,78.751,78.762,30400000.0
2008-08-18 15:34:00,78.773,78.923,78.773,78.921,22400000.0
2008-08-18 15:35:00,78.943,78.943,78.913,78.928,33600000.0
2008-08-18 15:36:00,78.916,78.916,78.882,78.882,32400000.0
2008-08-18 15:37:00,78.872,78.883,78.854,78.854,30400000.0
2008-08-18 15:38:00,78.846,78.848,78.836,78.836,59200000.0
2008-08-18 15:39:00,78.83,78.831,78.819,78.819,37200000.0
2008-08-18 15:40:00,78.817,78.824,78.815,78.824,35200000.0
2008-08-18 15:41:00,78.829,78.842,78.824,78.837,25000000.0
2008-08-18 15:42:00,78.826,78.826,78.806,78.806,44000000.0
2008-08-18 15:43:00,78.808,78.81,78.796,78.81,27200000.0
2008-08-18 15:44:00,78.802,78.802,78.776,78.776,27200000.0
2008-08-18 15:45:00,78.764,78.793,78.764,78.793,16000000.0
2008-08-18 15:46:00,78.797,78.807,78.797,78.802,14400000.0
2008-08-18 15:47:00,78.789,78.789,78.781,78.786,30400000.0
2008-08-18 15:48:00,78.789,78.798,78.781,78.786,27200000.0
2008-08-18 15:49:00,78.772,78.773,78.762,78.769,11200000.0
2008-08-18 15:50:00,78.772,78.78,78.771,78.775,25600000.0
2008-08-18 15:51:00,78.766,78.774,78.764,78.77,42600000.0
2008-08-18 15:52:00,78.767,78.767,78.759,78.766,20800000.0
2008-08-18 15:53:00,78.766,78.766,78.755,78.756,24000000.0
2008-08-18 15:54:00,78.75,78.75,78.727,78.727,28800000.0
2008-08-18 15:55:00,78.731,78.739,78.719,78.732,24000000.0
2008-08-18 15:56:00,78.714,78.714,78.7,78.7,51200000.0
2008-08-18 15:57:00,78.678,78.692,78.678,78.683,12800000.0
2008-08-18 15:58:00,78.687,78.69,78.674,78.68,19200000.0
2008-08-18 15:59:00,78.67,78.673,78.662,78.673,36800000.0
2008-08-18 16:00:00,78.647,78.647,78.638,78.646,51200000.0
2008-08-18 16:01:00,78.655,78.686,78.648,78.686,41600000.0
2008-08-18 16:02:00,78.715,78.715,78.702,78.711,22400000.0
2008-08-18 16:03:00,78.705,78.713,78.702,78.707,64000000.0
2008-08-18 16:04:00,78.72,78.722,78.71,78.712,44800000.0
2008-08-18 16:05:00,78.711,78.717,78.703,78.711,48000000.0
2008-08-18 16:06:00,78.71,78.72,78.705,78.715,35200000.0
2008-08-18 16:07:00,78.713,78.713,78.686,78.686,31400000.0
2008-08-18 16:08:00,78.673,78.673,78.656,78.657,44800000.0
2008-08-18 16:09:00,78.654,78.654,78.645,78.647,44800000.0
2008-08-18 16:10:00,78.633,78.633,78.623,78.625,41600000.0
2008-08-18 16:11:00,78.625,78.625,78.607,78.607,14400000.0
2008-08-18 16:12:00,78.589,78.595,78.582,78.586,56000000.0
2008-08-18 16:13:00,78.586,78.586,78.576,78.581,11200000.0
2008-08-18 16:14:00,78.578,78.578,78.561,78.561,50000000.0
2008-08-18 16:15:00,78.568,78.568,78.555,78.556,59200000.0
2008-08-18 16:16:00,78.545,78.549,78.534,78.542,17600000.0
2008-08-18 16:17:00,78.517,78.517,78.509,78.517,38400000.0
2008-08-18 16:18:00,78.497,78.497,78.471,78.471,38400000.0
2008-08-18 16:19:00,78.451,78.451,78.412,78.412,21800000.0
2008-08-18 16:20:00,78.43,78.436,78.426,78.426,11200000.0
2008-08-18 16:21:00,78.419,78.456,78.419,78.424,27200000.0
2008-08-18 16:22:00,78.431,78.432,78.411,78.411,41600000.0
2008-08-18 16:23:00,78.419,78.423,78.412,78.416,42600000.0
2008-08-18 16:24:00,78.419,78.42,78.408,78.41,17600000.0
2008-08-18 16:25:00,78.414,78.419,78.397,78.397,33600000.0
2008-08-18 16:26:00,78.389,78.389,78.37,78.37,17600000.0
2008-08-18 16:27:00,78.36,78.36,78.348,78.36,35200000.0
2008-08-18 16:28:00,78.356,78.367,78.356,78.361,26600000.0
2008-08-18 16:29:00,78.359,78.359,78.344,78.344,11200000.0
2008-08-18 16:30:00,78.325,78.325,78.245,78.245,43200000.0
2008-08-18 16:31:00,78.263,78.263,78.234,78.235,41600000.0
2008-08-18 16:32:00,78.244,78.272,78.244,78.27,12800000.0
2008-08-18 16:33:00,78.27,78.27,78.254,78.254,27200000.0
2008-08-18 16:34:00,78.242,78.261,78.242,78.259,34600000.0
2008-08-18 16:35:00,78.292,78.319,78.292,78.303,53200000.0
2008-08-18 16:36:00,78.305,78.312,78.299,78.306,50600000.0
2008-08-18 16:37:00,78.318,78.341,78.318,78.341,41000000.0
2008-08-18 16:38:00,78.363,78.386,78.363,78.383,40000000.0
2008-08-18 16:39:00,78.396,78.397,78.382,78.388,34600000.0
2008-08-18 16:40:00,78.381,78.381,78.359,78.359,56000000.0
2008-08-18 16:41:00,78.349,78.349,78.3,78.3,72800000.0
2008-08-18 16:42:00,78.291,78.3,78.289,78.299,54400000.0
2008-08-18 16:43:00,78.293,78.296,78.279,78.288,18000000.0
2008-08-18 16:44:00,78.282,78.291,78.275,78.291,11200000.0
2008-08-18 16:45:00,78.296,78.3,78.282,78.288,58000000.0
2008-08-18 16:46:00,78.29,78.296,78.271,78.296,12800000.0
2008-08-18 16:47:00,78.308,78.335,78.305,78.335,69200000.0
2008-08-18 16:48:00,78.352,78.356,78.339,78.35,53600000.0
2008-08-18 16:49:00,78.348,78.35,78.337,78.337,36800000.0
2008-08-18 16:50:00,78.324,78.327,78.306,78.306,75200000.0
2008-08-18 16:51:00,78.307,78.314,78.287,78.287,32000000.0
2008-08-18 16:52:00,78.281,78.305,78.281,78.305,47200000.0
2008-08-18 16:53:00,78.307,78.314,78.299,78.314,30400000.0
2008-08-18 16:54:00,78.326,78.326,78.309,78.318,11200000.0
2008-08-18 16:55:00,78.322,78.33,78.32,78.32,27200000.0
2008-08-18 16:56:00,78.324,78.338,78.324,78.334,36200000.0
2008-08-18 16:57:00,78.339,78.365,78.339,78.352,19200000.0
2008-08-18 16:58:00,78.351,78.359,78.348,78.35,12800000.0
2008-08-18 16:59:00,78.356,78.404,78.356,78.404,51200000.0
2008-08-18 17:00:00,78.399,78.399,78.367,78.367,49000000.0
2008-08-18 17:01:00,78.353,78.359,78.35,78.356,40000000.0
2008-08-18 17:02:00,78.353,78.356,78.347,78.349,34000000.0
2008-08-18 17:03:00,78.353,78.362,78.345,78.36,44800000.0
2008-08-18 17:04:00,78.361,78.361,78.341,78.35,41400000.0
2008-08-18 17:05:00,78.35,78.35,78.34,78.34,54400000.0
2008-08-18 17:06:00,78.347,78.366,78.347,78.352,59600000.0
2008-08-18 17:07:00,78.343,78.355,78.339,78.34,34600000.0
2008-08-18 17:08:00,78.381,78.388,78.381,78.384,68800000.0
2008-08-18 17:09:00,78.4,78.4,78.38,78.38,58400000.0
2008-08-18 17:10:00,78.38,78.38,78.328,78.328,25600000.0
2008-08-18 17:11:00,78.303,78.33,78.303,78.33,38400000.0
2008-08-18 17:12:00,78.321,78.324,78.314,78.317,25600000.0
2008-08-18 17:13:00,78.323,78.323,78.311,78.318,28800000.0
2008-08-18 17:14:00,78.331,78.335,78.33,78.33,22400000.0
2008-08-18 17:15:00,78.34,78.34,78.313,78.313,19200000.0
2008-08-18 17:16:00,78.306,78.316,78.299,78.315,17600000.0
2008-08-18 17:17:00,78.317,78.326,78.305,78.305,37800000.0
2008-08-18 17:18:00,78.317,78.322,78.299,78.315,57600000.0
2008-08-18 17:19:00,78.325,78.329,78.315,78.329,24000000.0
2008-08-18 17:20:00,78.327,78.333,78.324,78.333,16000000.0
2008-08-18 17:21:00,78.331,78.337,78.307,78.307,28800000.0
2008-08-18 17:22:00,78.321,78.356,78.321,78.336,20000000.0
2008-08-18 17:23:00,78.332,78.337,78.331,78.337,11200000.0
2008-08-18 17:24:00,78.341,78.351,78.324,78.351,12800000.0
2008-08-18 17:25:00,78.351,78.351,78.328,78.328,17600000.0
2008-08-18 17:26:00,78.334,78.341,78.332,78.34,35200000.0
2008-08-18 17:27:00,78.331,78.331,78.32,78.324,46400000.0
2008-08-18 17:28:00,78.313,78.323,78.311,78.323,32000000.0
2008-08-18 17:29:00,78.335,78.337,78.325,78.332,27200000.0
2008-08-18 17:30:00,78.329,78.336,78.326,78.328,18000000.0
2008-08-18 17:31:00,78.342,78.349,78.339,78.348,87400000.0
2008-08-18 17:32:00,78.35,78.362,78.345,78.345,51600000.0
2008-08-18 17:33:00,78.34,78.355,78.339,78.355,36800000.0
2008-08-18 17:34:00,78.348,78.362,78.348,78.358,64000000.0
2008-08-18 17:35:00,78.36,78.369,78.358,78.369,43200000.0
2008-08-18 17:36:00,78.375,78.383,78.371,78.373,33000000.0
2008-08-18 17:37:00,78.383,78.391,78.383,78.39,16000000.0
2008-08-18 17:38:00,78.389,78.415,78.389,78.415,35200000.0
2008-08-18 17:39:00,78.422,78.422,78.397,78.414,16000000.0
2008-08-18 17:40:00,78.398,78.398,78.38,78.384,75200000.0
2008-08-18 17:41:00,78.391,78.391,78.348,78.348,12800000.0
2008-08-18 17:42:00,78.321,78.34,78.32,78.332,12800000.0
2008-08-18 17:43:00,78.351,78.369,78.348,78.369,17600000.0
2008-08-18 17:44:00,78.39,78.39,78.376,78.385,30400000.0
2008-08-18 17:45:00,78.383,78.385,78.378,78.383,30400000.0
2008-08-18 17:46:00,78.39,78.411,78.39,78.407,41600000.0
2008-08-18 17:47:00,78.398,78.398,78.385,78.398,57600000.0
2008-08-18 17:48:00,78.388,78.388,78.379,78.38,57000000.0
2008-08-18 17:49:00,78.375,78.379,78.369,78.376,46400000.0
2008-08-18 17:50:00,78.378,78.403,78.378,78.403,13200000.0
2008-08-18 17:51:00,78.416,78.42,78.409,78.412,49600000.0
2008-08-18 17:52:00,78.401,78.403,78.392,78.392,43200000.0
2008-08-18 17:53:00,78.388,78.394,78.385,78.394,33600000.0
2008-08-18 17:54:00,78.403,78.413,78.394,78.413,38400000.0
2008-08-18 17:55:00,78.414,78.421,78.4,78.421,40000000.0
2008-08-18 17:56:00,78.422,78.446,78.416,78.421,44800000.0
2008-08-18 17:57:00,78.402,78.411,78.389,78.403,36800000.0
2008-08-18 17:58:00,78.396,78.396,78.386,78.393,17600000.0
2008-08-18 17:59:00,78.397,78.399,78.385,78.385,62400000.0
2008-08-18 18:00:00,78.387,78.424,78.387,78.424,51200000.0
2008-08-18 18:01:00,78.445,78.453,78.44,78.44,32400000.0
2008-08-18 18:02:00,78.431,78.431,78.407,78.407,24000000.0
2008-08-18 18:03:00,78.388,78.393,78.384,78.393,36800000.0
2008-08-18 18:04:00,78.397,78.398,78.383,78.383,33600000.0
2008-08-18 18:05:00,78.382,78.382,78.376,78.379,12800000.0
2008-08-18 18:06:00,78.383,78.394,78.38,78.394,29800000.0
2008-08-18 18:07:00,78.377,78.377,78.362,78.369,11200000.0
2008-08-18 18:08:00,78.371,78.385,78.371,78.379,84200000.0
2008-08-18 18:09:00,78.382,78.387,78.368,78.368,33600000.0
2008-08-18 18:10:00,78.364,78.37,78.353,78.366,16000000.0
2008-08-18 18:11:00,78.391,78.397,78.383,78.397,12800000.0
2008-08-18 18:12:00,78.401,78.401,78.373,78.373,12800000.0
2008-08-18 18:13:00,78.373,78.382,78.363,78.374,27200000.0
2008-08-18 18:14:00,78.381,78.413,78.381,78.411,19200000.0
2008-08-18 18:15:00,78.423,78.429,78.42,78.429,30400000.0
2008-08-18 18:16:00,78.434,78.451,78.431,78.45,56000000.0
2008-08-18 18:17:00,78.46,78.473,78.456,78.459,43600000.0
2008-08-18 18:18:00,78.454,78.48,78.454,78.48,30400000.0
2008-08-18 18:19:00,78.47,78.476,78.468,78.47,46400000.0
2008-08-18 18:20:00,78.467,78.477,78.466,78.468,43200000.0
2008-08-18 18:21:00,78.482,78.495,78.482,78.488,12800000.0
2008-08-18 18:22:00,78.495,78.495,78.481,78.482,33600000.0
2008-08-18 18:23:00,78.482,78.482,78.465,78.467,46400000.0
2008-08-18 18:24:00,78.463,78.473,78.459,78.473,52800000.0
2008-08-18 18:25:00,78.478,78.488,78.473,78.485,33600000.0
2008-08-18 18:26:00,78.505,78.519,78.505,78.511,30400000.0
2008-08-18 18:27:00,78.533,78.538,78.53,78.53,33000000.0
2008-08-18 18:28:00,78.54,78.55,78.54,78.55,12800000.0
2008-08-18 18:29:00,78.558,78.558,78.522,78.522,25600000.0
2008-08-18 18:30:00,78.515,78.516,78.502,78.505,36800000.0
2008-08-18 18:31:00,78.484,78.484,78.462,78.468,11200000.0
2008-08-18 18:32:00,78.469,78.469,78.435,78.435,70400000.0
2008-08-18 18:33:00,78.409,78.419,78.39,78.408,32000000.0
2008-08-18 18:34:00,78.408,78.408,78.393,78.402,19200000.0
2008-08-18 18:35:00,78.4,78.402,78.385,78.398,42600000.0
2008-08-18 18:36:00,78.41,78.413,78.4,78.409,68800000.0
2008-08-18 18:37:00,78.393,78.401,78.388,78.4,36800000.0
2008-08-18 18:38:00,78.42,78.441,78.42,78.441,49600000.0
2008-08-18 18:39:00,78.449,78.456,78.445,78.456,76800000.0
2008-08-18 18:40:00,78.45,78.452,78.433,78.433,65600000.0
2008-08-18 18:41:00,78.456,78.457,78.444,78.446,72000000.0
2008-08-18 18:42:00,78.446,78.45,78.441,78.443,78800000.0
2008-08-18 18:43:00,78.443,78.452,78.443,78.451,49400000.0
2008-08-18 18:44:00,78.453,78.482,78.453,78.481,30400000.0
2008-08-18 18:45:00,78.489,78.496,78.475,78.494,12800000.0
2008-08-18 18:46:00,78.489,78.489,78.478,78.48,12800000.0
2008-08-18 18:47:00,78.475,78.486,78.473,78.477,14400000.0
2008-08-18 18:48:00,78.453,78.485,78.453,78.463,29200000.0
2008-08-18 18:49:00,78.48,78.48,78.466,78.477,24000000.0
2008-08-18 18:50:00,78.474,78.477,78.468,78.472,46400000.0
2008-08-18 18:51:00,78.472,78.474,78.468,78.473,12800000.0
2008-08-18 18:52:00,78.467,78.475,78.461,78.464,19600000.0
2008-08-18 18:53:00,78.481,78.49,78.477,78.483,30400000.0
2008-08-18 18:54:00,78.482,78.488,78.479,78.488,19200000.0
2008-08-18 18:55:00,78.482,78.482,78.471,78.479,22400000.0
2008-08-18 18:56:00,78.463,78.463,78.447,78.45,16000000.0
2008-08-18 18:57:00,78.468,78.468,78.465,78.466,19200000.0
2008-08-18 18:58:00,78.468,78.47,78.453,78.453,32000000.0
2008-08-18 18:59:00,78.442,78.451,78.43,78.44,32000000.0
2008-08-18 19:00:00,78.437,78.447,78.434,78.447,14400000.0
2008-08-18 19:01:00,78.446,78.446,78.43,78.43,18600000.0
2008-08-18 19:02:00,78.442,78.457,78.442,78.457,42600000.0
2008-08-18 19:03:00,78.454,78.454,78.41,78.416,14400000.0
2008-08-18 19:04:00,78.376,78.391,78.372,78.383,17600000.0
2008-08-18 19:05:00,78.384,78.384,78.375,78.375,22800000.0
2008-08-18 19:06:00,78.376,78.381,78.369,78.38,56000000.0
2008-08-18 19:07:00,78.375,78.387,78.375,78.387,34600000.0
2008-08-18 19:08:00,78.393,78.404,78.393,78.398,22800000.0
2008-08-18 19:09:00,78.396,78.411,78.393,78.396,12800000.0
2008-08-18 19:10:00,78.392,78.392,78.381,78.381,8400000.0
2008-08-18 19:11:00,78.382,78.397,78.382,78.396,30400000.0
2008-08-18 19:12:00,78.397,78.397,78.377,78.377,24000000.0
2008-08-18 19:13:00,78.368,78.376,78.361,78.361,12800000.0
2008-08-18 19:14:00,78.354,78.354,78.338,78.353,12800000.0
2008-08-18 19:15:00,78.375,78.387,78.366,78.384,16000000.0
2008-08-18 19:16:00,78.383,78.383,78.36,78.377,12800000.0
2008-08-18 19:17:00,78.395,78.396,78.39,78.39,14400000.0
2008-08-18 19:18:00,78.382,78.382,78.37,78.37,32000000.0
2008-08-18 19:19:00,78.366,78.377,78.349,78.377,11200000.0
2008-08-18 19:20:00,78.364,78.364,78.343,78.361,14400000.0
2008-08-18 19:21:00,78.361,78.364,78.347,78.347,17600000.0
2008-08-18 19:22:00,78.346,78.346,78.319,78.333,14400000.0
2008-08-18 19:23:00,78.332,78.347,78.325,78.343,16000000.0
2008-08-18 19:24:00,78.352,78.356,78.343,78.343,48000000.0
2008-08-18 19:25:00,78.334,78.341,78.33,78.341,11200000.0
2008-08-18 19:26:00,78.335,78.338,78.33,78.33,42000000.0
2008-08-18 19:27:00,78.328,78.337,78.328,78.332,14400000.0
2008-08-18 19:28:00,78.333,78.364,78.328,78.364,12800000.0
2008-08-18 19:29:00,78.369,78.377,78.366,78.372,12800000.0
2008-08-18 19:30:00,78.371,78.372,78.362,78.365,11200000.0
2008-08-18 19:31:00,78.364,78.364,78.33,78.33,12800000.0
2008-08-18 19:32:00,78.325,78.325,78.316,78.316,11200000.0
2008-08-18 19:33:00,78.326,78.327,78.322,78.324,11200000.0
2008-08-18 19:34:00,78.334,78.341,78.329,78.337,12800000.0
2008-08-18 19:35:00,78.349,78.365,78.349,78.365,17600000.0
2008-08-18 19:36:00,78.372,78.379,78.369,78.376,16000000.0
2008-08-18 19:37:00,78.364,78.364,78.349,78.349,11200000.0
2008-08-18 19:38:00,78.349,78.357,78.349,78.353,11200000.0
2008-08-18 19:39:00,78.347,78.358,78.339,78.346,12800000.0
2008-08-18 19:40:00,78.35,78.357,78.344,78.344,11200000.0
2008-08-18 19:41:00,78.342,78.361,78.342,78.361,11200000.0
2008-08-18 19:42:00,78.332,78.346,78.329,78.335,11200000.0
2008-08-18 19:43:00,78.35,78.353,78.339,78.339,19200000.0
2008-08-18 19:44:00,78.349,78.37,78.349,78.367,11200000.0
2008-08-18 19:45:00,78.376,78.376,78.359,78.365,16000000.0
2008-08-18 19:46:00,78.361,78.371,78.361,78.369,14400000.0
2008-08-18 19:47:00,78.362,78.371,78.351,78.351,17600000.0
2008-08-18 19:48:00,78.369,78.373,78.361,78.367,12800000.0
2008-08-18 19:49:00,78.365,78.377,78.364,78.364,30400000.0
2008-08-18 19:50:00,78.36,78.382,78.36,78.382,12800000.0
2008-08-18 19:51:00,78.38,78.39,78.38,78.39,12800000.0
2008-08-18 19:52:00,78.371,78.384,78.357,78.374,15400000.0
2008-08-18 19:53:00,78.377,78.387,78.372,78.387,12800000.0
2008-08-18 19:54:00,78.371,78.384,78.371,78.383,12800000.0
2008-08-18 19:55:00,78.38,78.38,78.364,78.364,10600000.0
2008-08-18 19:56:00,78.341,78.342,78.315,78.338,16000000.0
2008-08-18 19:57:00,78.349,78.349,78.339,78.339,9600000.0
2008-08-18 19:58:00,78.347,78.351,78.347,78.351,11200000.0
2008-08-18 19:59:00,78.349,78.349,78.338,78.342,12800000.0
2008-08-18 20:00:00,78.333,78.333,78.314,78.317,18000000.0
2008-08-18 20:01:00,78.326,78.34,78.326,78.327,11600000.0
2008-08-18 20:02:00,78.327,78.35,78.327,78.35,17600000.0
2008-08-18 20:03:00,78.352,78.353,78.344,78.345,15400000.0
2008-08-18 20:04:00,78.33,78.33,78.322,78.322,30800000.0
2008-08-18 20:05:00,78.313,78.313,78.284,78.304,12800000.0
2008-08-18 20:06:00,78.319,78.319,78.311,78.315,11200000.0
2008-08-18 20:07:00,78.317,78.322,78.315,78.317,9600000.0
2008-08-18 20:08:00,78.318,78.327,78.31,78.312,38400000.0
2008-08-18 20:09:00,78.331,78.338,78.328,78.333,11200000.0
2008-08-18 20:10:00,78.319,78.319,78.297,78.297,16000000.0
2008-08-18 20:11:00,78.312,78.329,78.312,78.325,11600000.0
2008-08-18 20:12:00,78.332,78.337,78.331,78.336,11200000.0
2008-08-18 20:13:00,78.342,78.355,78.342,78.35,27200000.0
2008-08-18 20:14:00,78.359,78.361,78.298,78.355,14400000.0
2008-08-18 20:15:00,78.337,78.358,78.337,78.356,17600000.0
2008-08-18 20:16:00,78.361,78.366,78.358,78.36,28600000.0
2008-08-18 20:17:00,78.354,78.354,78.333,78.336,33000000.0
2008-08-18 20:18:00,78.346,78.363,78.334,78.363,32000000.0
2008-08-18 20:19:00,78.362,78.362,78.324,78.324,11600000.0
2008-08-18 20:20:00,78.304,78.33,78.304,78.33,19200000.0
2008-08-18 20:21:00,78.323,78.334,78.312,78.33,16000000.0
2008-08-18 20:22:00,78.326,78.335,78.319,78.319,14400000.0
2008-08-18 20:23:00,78.319,78.321,78.307,78.314,12800000.0
2008-08-18 20:24:00,78.319,78.331,78.319,78.331,16400000.0
2008-08-18 20:25:00,78.345,78.364,78.345,78.364,11200000.0
2008-08-18 20:26:00,78.352,78.352,78.341,78.346,16000000.0
2008-08-18 20:27:00,78.351,78.356,78.332,78.332,12800000.0
2008-08-18 20:28:00,78.342,78.347,78.334,78.347,11200000.0
2008-08-18 20:29:00,78.334,78.348,78.334,78.342,12800000.0
2008-08-18 20:30:00,78.347,78.347,78.336,78.339,27200000.0
2008-08-18 20:31:00,78.334,78.336,78.33,78.33,4800000.0
2008-08-18 20:32:00,78.328,78.328,78.319,78.325,12800000.0
2008-08-18 20:33:00,78.326,78.326,78.309,78.316,12200000.0
2008-08-18 20:34:00,78.306,78.31,78.303,78.309,11200000.0
2008-08-18 20:35:00,78.325,78.343,78.325,78.338,11200000.0
2008-08-18 20:36:00,78.339,78.339,78.327,78.331,16000000.0
2008-08-18 20:37:00,78.336,78.339,78.332,78.334,8000000.0
2008-08-18 20:38:00,78.336,78.349,78.336,78.347,12200000.0
2008-08-18 20:39:00,78.357,78.361,78.355,78.355,14400000.0
2008-08-18 20:40:00,78.34,78.351,78.34,78.343,11200000.0
2008-08-18 20:41:00,78.321,78.324,78.31,78.311,14400000.0
2008-08-18 20:42:00,78.321,78.324,78.317,78.318,11200000.0
2008-08-18 20:43:00,78.303,78.303,78.277,78.278,14800000.0
2008-08-18 20:44:00,78.275,78.298,78.275,78.296,11200000.0
2008-08-18 20:45:00,78.32,78.327,78.32,78.323,12800000.0
2008-08-18 20:46:00,78.311,78.321,78.311,78.318,14400000.0
2008-08-18 20:47:00,78.331,78.345,78.33,78.33,8000000.0
2008-08-18 20:48:00,78.324,78.324,78.288,78.289,17600000.0
2008-08-18 20:49:00,78.288,78.308,78.288,78.308,6400000.0
2008-08-18 20:50:00,78.306,78.324,78.306,78.313,16000000.0
2008-08-18 20:51:00,78.306,78.319,78.306,78.318,28800000.0
2008-08-18 20:52:00,78.289,78.303,78.289,78.293,12800000.0
2008-08-18 20:53:00,78.293,78.304,78.289,78.298,16000000.0
2008-08-18 20:54:00,78.254,78.292,78.254,78.292,12800000.0
2008-08-18 20:55:00,78.291,78.32,78.291,78.32,11200000.0
2008-08-18 20:56:00,78.325,78.334,78.324,78.324,12800000.0
2008-08-18 20:57:00,78.317,78.322,78.316,78.32,12800000.0
2008-08-18 20:58:00,78.307,78.307,78.287,78.29,14800000.0
2008-08-18 20:59:00,78.304,78.306,78.295,78.306,11200000.0
2008-08-18 21:00:00,78.316,78.326,78.316,78.325,17000000.0
2008-08-18 21:01:00,78.31,78.31,78.296,78.299,11200000.0
2008-08-18 21:02:00,78.294,78.294,78.27,78.27,16000000.0
2008-08-18 21:03:00,78.269,78.272,78.261,78.266,12800000.0
2008-08-18 21:04:00,78.243,78.245,78.225,78.24,14400000.0
2008-08-18 21:05:00,78.262,78.262,78.244,78.244,3200000.0
2008-08-18 21:06:00,78.216,78.245,78.216,78.245,12800000.0
2008-08-18 21:07:00,78.25,78.25,78.235,78.247,14400000.0
2008-08-18 21:08:00,78.253,78.261,78.248,78.261,16000000.0
2008-08-18 21:09:00,78.275,78.283,78.268,78.283,9600000.0
2008-08-18 21:10:00,78.275,78.279,78.271,78.271,12800000.0
2008-08-18 21:11:00,78.262,78.279,78.252,78.268,12800000.0
2008-08-18 21:12:00,78.27,78.288,78.27,78.288,12800000.0
2008-08-18 21:13:00,78.286,78.297,78.256,78.256,16000000.0
2008-08-18 21:14:00,78.246,78.246,78.221,78.221,12800000.0
2008-08-18 21:15:00,78.175,78.181,78.166,78.181,11200000.0
2008-08-18 21:16:00,78.185,78.185,78.177,78.185,19200000.0
2008-08-18 21:17:00,78.193,78.214,78.193,78.212,14400000.0
2008-08-18 21:18:00,78.203,78.214,78.203,78.208,11200000.0
2008-08-18 21:19:00,78.188,78.2,78.188,78.191,11200000.0
2008-08-18 21:20:00,78.167,78.192,78.167,78.173,14400000.0
2008-08-18 21:21:00,78.174,78.182,78.173,78.177,8000000.0
2008-08-18 21:22:00,78.176,78.185,78.176,78.184,12800000.0
2008-08-18 21:23:00,78.181,78.193,78.171,78.193,13200000.0
2008-08-18 21:24:00,78.197,78.204,78.187,78.187,11200000.0
2008-08-18 21:25:00,78.194,78.199,78.192,78.199,18000000.0
2008-08-18 21:26:00,78.203,78.203,78.19,78.195,24000000.0
2008-08-18 21:27:00,78.187,78.187,78.156,78.173,22400000.0
2008-08-18 21:28:00,78.182,78.182,78.164,78.18,11200000.0
2008-08-18 21:29:00,78.185,78.185,78.178,78.179,27200000.0
2008-08-18 21:30:00,78.183,78.2,78.183,78.2,12200000.0
2008-08-18 21:31:00,78.202,78.202,78.165,78.165,16000000.0
2008-08-18 21:32:00,78.16,78.176,78.16,78.169,14400000.0
2008-08-18 21:33:00,78.177,78.177,78.142,78.142,11200000.0
2008-08-18 21:34:00,78.15,78.172,78.15,78.165,17600000.0
2008-08-18 21:35:00,78.13,78.13,78.107,78.113,14400000.0
2008-08-18 21:36:00,78.089,78.108,78.089,78.099,11200000.0
2008-08-18 21:37:00,78.121,78.147,78.121,78.147,16000000.0
2008-08-18 21:38:00,78.149,78.163,78.149,78.153,14400000.0
2008-08-18 21:39:00,78.148,78.154,78.147,78.154,12800000.0
2008-08-18 21:40:00,78.157,78.181,78.157,78.181,9600000.0
2008-08-18 21:41:00,78.181,78.193,78.1,78.177,11200000.0
2008-08-18 21:42:00,78.19,78.19,78.162,78.175,14800000.0
2008-08-18 21:43:00,78.167,78.167,78.154,78.157,14400000.0
2008-08-18 21:44:00,78.142,78.157,78.129,78.156,17600000.0
2008-08-18 21:45:00,78.159,78.16,78.149,78.154,17600000.0
2008-08-18 21:46:00,78.132,78.132,78.1,78.101,14400000.0
2008-08-18 21:47:00,78.102,78.108,78.102,78.106,11200000.0
2008-08-18 21:48:00,78.102,78.102,78.079,78.085,35200000.0
2008-08-18 21:49:00,78.086,78.092,78.083,78.083,11600000.0
2008-08-18 21:50:00,78.076,78.078,78.05,78.05,12800000.0
2008-08-18 21:51:00,78.048,78.048,78.038,78.038,17600000.0
2008-08-18 21:52:00,78.018,78.018,78.008,78.008,11200000.0
2008-08-18 21:53:00,78.003,78.003,77.989,77.992,11200000.0
2008-08-18 21:54:00,77.983,77.985,77.972,77.975,11200000.0
2008-08-18 21:55:00,77.963,77.981,77.963,77.979,12600000.0
2008-08-18 21:56:00,78.001,78.019,78.001,78.016,12800000.0
2008-08-18 21:57:00,78.041,78.042,78.025,78.028,17600000.0
2008-08-18 21:58:00,78.022,78.023,78.004,78.004,8000000.0
2008-08-18 21:59:00,78.017,78.034,78.017,78.033,12800000.0
2008-08-18 22:00:00,78.041,78.041,78.027,78.028,17600000.0
2008-08-18 22:01:00,78.033,78.047,78.033,78.043,11200000.0
2008-08-18 22:02:00,78.032,78.032,78.022,78.022,11200000.0
2008-08-18 22:03:00,78.013,78.018,78.013,78.018,17600000.0
2008-08-18 22:04:00,78.035,78.054,78.033,78.051,16000000.0
2008-08-18 22:05:00,78.035,78.043,78.03,78.03,11200000.0
2008-08-18 22:06:00,78.027,78.05,78.027,78.05,12800000.0
2008-08-18 22:07:00,78.054,78.065,78.054,78.065,16000000.0
2008-08-18 22:08:00,78.055,78.059,78.035,78.049,16400000.0
2008-08-18 22:09:00,78.032,78.042,78.019,78.042,12800000.0
2008-08-18 22:10:00,78.047,78.053,78.047,78.052,12800000.0
2008-08-18 22:11:00,78.054,78.06,78.053,78.06,11200000.0
2008-08-18 22:12:00,78.061,78.061,78.021,78.023,12800000.0
2008-08-18 22:13:00,78.008,78.022,78.007,78.02,12800000.0
2008-08-18 22:14:00,78.016,78.019,78.01,78.012,12800000.0
2008-08-18 22:15:00,78.008,78.017,78.007,78.017,14400000.0
2008-08-18 22:16:00,78.014,78.027,78.009,78.027,17600000.0
2008-08-18 22:17:00,78.036,78.045,78.036,78.045,11200000.0
2008-08-18 22:18:00,78.029,78.038,78.018,78.021,11200000.0
2008-08-18 22:19:00,78.033,78.039,78.027,78.027,12800000.0
2008-08-18 22:20:00,78.006,78.021,78.006,78.021,12800000.0
2008-08-18 22:21:00,78.03,78.05,78.03,78.045,17600000.0
2008-08-18 22:22:00,78.026,78.046,78.026,78.03,12800000.0
2008-08-18 22:23:00,78.049,78.063,78.047,78.063,12200000.0
2008-08-18 22:24:00,78.065,78.068,78.061,78.061,11200000.0
2008-08-18 22:25:00,78.067,78.072,78.057,78.072,16000000.0
2008-08-18 22:26:00,78.067,78.077,78.067,78.074,11200000.0
2008-08-18 22:27:00,78.072,78.078,78.072,78.077,12800000.0
2008-08-18 22:28:00,78.072,78.087,78.072,78.072,11200000.0
2008-08-18 22:29:00,78.081,78.081,78.065,78.066,16000000.0
2008-08-18 22:30:00,78.062,78.076,78.062,78.076,17600000.0
2008-08-18 22:31:00,78.066,78.066,78.061,78.061,11200000.0
2008-08-18 22:32:00,78.083,78.089,78.078,78.082,12800000.0
2008-08-18 22:33:00,78.088,78.095,78.078,78.078,11200000.0
2008-08-18 22:34:00,78.095,78.117,78.094,78.117,12800000.0
2008-08-18 22:35:00,78.108,78.127,78.108,78.127,12800000.0
2008-08-18 22:36:00,78.122,78.128,78.118,78.118,43200000.0
2008-08-18 22:37:00,78.127,78.127,78.109,78.109,25600000.0
2008-08-18 22:38:00,78.111,78.116,78.091,78.116,17600000.0
2008-08-18 22:39:00,78.112,78.133,78.112,78.133,12800000.0
2008-08-18 22:40:00,78.131,78.131,78.11,78.115,17600000.0
2008-08-18 22:41:00,78.12,78.126,78.118,78.121,11200000.0
2008-08-18 22:42:00,78.116,78.123,78.111,78.123,8000000.0
2008-08-18 22:43:00,78.115,78.123,78.105,78.121,16000000.0
2008-08-18 22:44:00,78.128,78.128,78.098,78.098,12800000.0
2008-08-18 22:45:00,78.095,78.102,78.09,78.096,16000000.0
2008-08-18 22:46:00,78.11,78.121,78.11,78.12,11200000.0
2008-08-18 22:47:00,78.123,78.137,78.123,78.134,17600000.0
2008-08-18 22:48:00,78.141,78.144,78.138,78.138,11200000.0
2008-08-18 22:49:00,78.128,78.133,78.118,78.118,12800000.0
2008-08-18 22:50:00,78.117,78.13,78.117,78.13,11200000.0
2008-08-18 22:51:00,78.129,78.129,78.116,78.116,11200000.0
2008-08-18 22:52:00,78.107,78.122,78.107,78.122,11200000.0
2008-08-18 22:53:00,78.109,78.114,78.093,78.103,17600000.0
2008-08-18 22:54:00,78.112,78.12,78.109,78.12,12800000.0
2008-08-18 22:55:00,78.087,78.1,78.087,78.094,12800000.0
2008-08-18 22:56:00,78.108,78.117,78.101,78.117,17600000.0
2008-08-18 22:57:00,78.139,78.172,78.139,78.143,17600000.0
2008-08-18 22:58:00,78.144,78.15,78.144,78.146,14400000.0
2008-08-18 22:59:00,78.159,78.159,78.137,78.14,17600000.0
2008-08-18 23:00:00,78.152,78.152,78.125,78.133,18000000.0
2008-08-18 23:01:00,78.118,78.124,78.117,78.122,14400000.0
2008-08-18 23:02:00,78.125,78.151,78.125,78.136,18000000.0
2008-08-18 23:03:00,78.146,78.146,78.129,78.137,16000000.0
2008-08-18 23:04:00,78.13,78.132,78.123,78.128,11200000.0
2008-08-18 23:05:00,78.116,78.125,78.116,78.124,33600000.0
2008-08-18 23:06:00,78.107,78.113,78.107,78.113,12800000.0
2008-08-18 23:07:00,78.128,78.132,78.126,78.126,12800000.0
2008-08-18 23:08:00,78.129,78.129,78.119,78.119,16000000.0
2008-08-18 23:09:00,78.128,78.15,78.128,78.15,17600000.0
2008-08-18 23:10:00,78.157,78.16,78.153,78.16,12800000.0
2008-08-18 23:11:00,78.166,78.166,78.156,78.163,11200000.0
2008-08-18 23:12:00,78.162,78.173,78.162,78.165,15400000.0
2008-08-18 23:13:00,78.166,78.191,78.166,78.191,12800000.0
2008-08-18 23:14:00,78.209,78.219,78.208,78.208,8000000.0
2008-08-18 23:15:00,78.203,78.21,78.194,78.194,10600000.0
2008-08-18 23:16:00,78.19,78.198,78.179,78.198,17600000.0
2008-08-18 23:17:00,78.191,78.196,78.191,78.194,11200000.0
2008-08-18 23:18:00,78.177,78.192,78.177,78.192,11200000.0
2008-08-18 23:19:00,78.204,78.222,78.204,78.222,13200000.0
2008-08-18 23:20:00,78.224,78.233,78.218,78.233,14400000.0
2008-08-18 23:21:00,78.213,78.235,78.213,78.222,16000000.0
2008-08-18 23:22:00,78.23,78.235,78.225,78.23,11200000.0
2008-08-18 23:23:00,78.236,78.241,78.235,78.241,11200000.0
2008-08-18 23:24:00,78.245,78.248,78.241,78.245,11200000.0
2008-08-18 23:25:00,78.248,78.248,78.214,78.214,14400000.0
2008-08-18 23:26:00,78.183,78.197,78.177,78.197,12800000.0
2008-08-18 23:27:00,78.209,78.23,78.209,78.224,17600000.0
2008-08-18 23:28:00,78.203,78.203,78.177,78.188,16000000.0
2008-08-18 23:29:00,78.183,78.214,78.183,78.214,10600000.0
2008-08-18 23:30:00,78.192,78.218,78.189,78.212,16000000.0
2008-08-18 23:31:00,78.211,78.211,78.197,78.197,12200000.0
2008-08-18 23:32:00,78.197,78.206,78.197,78.202,17600000.0
2008-08-18 23:33:00,78.204,78.22,78.204,78.212,12800000.0
2008-08-18 23:34:00,78.222,78.233,78.187,78.187,16000000.0
2008-08-18 23:35:00,78.181,78.181,78.163,78.171,16000000.0
2008-08-18 23:36:00,78.168,78.178,78.168,78.173,12800000.0
2008-08-18 23:37:00,78.185,78.185,78.176,78.179,12800000.0
2008-08-18 23:38:00,78.164,78.178,78.164,78.169,11200000.0
2008-08-18 23:39:00,78.153,78.16,78.15,78.16,12800000.0
2008-08-18 23:40:00,78.155,78.155,78.134,78.142,34600000.0
2008-08-18 23:41:00,78.139,78.149,78.139,78.149,12800000.0
2008-08-18 23:42:00,78.16,78.16,78.146,78.149,17000000.0
2008-08-18 23:43:00,78.141,78.141,78.13,78.139,14400000.0
2008-08-18 23:44:00,78.138,78.162,78.138,78.162,16000000.0
2008-08-18 23:45:00,78.174,78.174,78.151,78.17,11600000.0
2008-08-18 23:46:00,78.169,78.172,78.151,78.164,17600000.0
2008-08-18 23:47:00,78.139,78.139,78.089,78.091,12200000.0
2008-08-18 23:48:00,78.107,78.107,78.076,78.076,17600000.0
2008-08-18 23:49:00,78.082,78.093,78.069,78.069,16000000.0
2008-08-18 23:50:00,78.076,78.082,78.069,78.082,11200000.0
2008-08-18 23:51:00,78.088,78.097,78.083,78.094,12800000.0
2008-08-18 23:52:00,78.103,78.137,78.103,78.137,12800000.0
2008-08-18 23:53:00,78.127,78.137,78.125,78.137,14400000.0
2008-08-18 23:54:00,78.142,78.143,78.119,78.143,13800000.0
2008-08-18 23:55:00,78.147,78.154,78.13,78.136,12800000.0
2008-08-18 23:56:00,78.173,78.206,78.099,78.099,11200000.0
2008-08-18 23:57:00,78.16,78.16,78.125,78.126,12800000.0
2008-08-18 23:58:00,78.118,78.118,78.097,78.112,11200000.0
2008-08-18 23:59:00,78.125,78.128,78.119,78.128,14800000.0
2008-08-19 00:00:00,78.129,78.141,78.129,78.136,17600000.0
2008-08-19 00:01:00,78.132,78.139,78.131,78.139,12800000.0
2008-08-19 00:02:00,78.115,78.115,78.058,78.087,11600000.0
2008-08-19 00:03:00,78.111,78.114,78.091,78.091,12800000.0
2008-08-19 00:04:00,78.085,78.117,78.085,78.108,9600000.0
2008-08-19 00:05:00,78.106,78.117,78.098,78.117,11200000.0
2008-08-19 00:06:00,78.116,78.133,78.11,78.133,11200000.0
2008-08-19 00:07:00,78.134,78.146,78.132,78.146,12800000.0
2008-08-19 00:08:00,78.145,78.146,78.133,78.133,12800000.0
2008-08-19 00:09:00,78.12,78.124,78.104,78.105,12800000.0
2008-08-19 00:10:00,78.092,78.108,78.092,78.108,12800000.0
2008-08-19 00:11:00,78.096,78.103,78.09,78.101,16000000.0
2008-08-19 00:12:00,78.098,78.109,78.098,78.108,12800000.0
2008-08-19 00:13:00,78.119,78.12,78.113,78.116,13200000.0
2008-08-19 00:14:00,78.126,78.126,78.113,78.113,14400000.0
2008-08-19 00:15:00,78.09,78.102,78.082,78.102,28800000.0
2008-08-19 00:16:00,78.109,78.115,78.107,78.113,14400000.0
2008-08-19 00:17:00,78.12,78.133,78.11,78.111,17600000.0
2008-08-19 00:18:00,78.119,78.128,78.114,78.128,12800000.0
2008-08-19 00:19:00,78.113,78.113,78.108,78.108,12800000.0
2008-08-19 00:20:00,78.108,78.115,78.108,78.109,17600000.0
2008-08-19 00:21:00,78.121,78.129,78.119,78.127,12800000.0
2008-08-19 00:22:00,78.115,78.132,78.115,78.116,17600000.0
2008-08-19 00:23:00,78.111,78.111,78.085,78.085,11200000.0
2008-08-19 00:24:00,78.098,78.107,78.09,78.102,14400000.0
2008-08-19 00:25:00,78.094,78.097,78.089,78.093,12800000.0
2008-08-19 00:26:00,78.088,78.099,78.088,78.094,13200000.0
2008-08-19 00:27:00,78.095,78.098,78.078,78.078,18000000.0
2008-08-19 00:28:00,78.084,78.084,78.078,78.079,32000000.0
2008-08-19 00:29:00,78.065,78.065,78.053,78.065,12800000.0
2008-08-19 00:30:00,78.055,78.081,78.053,78.081,10600000.0
2008-08-19 00:31:00,78.078,78.09,78.069,78.09,11200000.0
2008-08-19 00:32:00,78.086,78.099,78.064,78.064,12800000.0
2008-08-19 00:33:00,78.066,78.066,78.042,78.044,12800000.0
2008-08-19 00:34:00,78.051,78.068,78.051,78.06,19200000.0
2008-08-19 00:35:00,78.055,78.059,78.04,78.046,28800000.0
2008-08-19 00:36:00,78.041,78.067,78.041,78.056,17600000.0
2008-08-19 00:37:00,78.057,78.065,78.054,78.06,12800000.0
2008-08-19 00:38:00,78.046,78.046,78.03,78.037,11200000.0
2008-08-19 00:39:00,78.045,78.053,78.045,78.05,9600000.0
2008-08-19 00:40:00,78.046,78.051,78.04,78.051,15400000.0
2008-08-19 00:41:00,78.06,78.069,78.06,78.069,12800000.0
2008-08-19 00:42:00,78.069,78.082,78.064,78.072,12800000.0
2008-08-19 00:43:00,78.063,78.082,78.063,78.074,11200000.0
2008-08-19 00:44:00,78.07,78.07,78.04,78.055,17600000.0
2008-08-19 00:45:00,78.088,78.121,78.088,78.121,11200000.0
2008-08-19 00:46:00,78.117,78.117,78.09,78.09,14400000.0
2008-08-19 00:47:00,78.081,78.084,78.066,78.069,12800000.0
2008-08-19 00:48:00,78.072,78.072,78.049,78.05,13200000.0
2008-08-19 00:49:00,78.052,78.065,78.049,78.049,16000000.0
2008-08-19 00:50:00,78.053,78.079,78.053,78.079,14400000.0
2008-08-19 00:51:00,78.112,78.143,78.112,78.128,17600000.0
2008-08-19 00:52:00,78.145,78.158,78.145,78.146,10600000.0
2008-08-19 00:53:00,78.131,78.164,78.131,78.164,17600000.0
2008-08-19 00:54:00,78.165,78.165,78.135,78.14,17600000.0
2008-08-19 00:55:00,78.13,78.14,78.128,78.136,28800000.0
2008-08-19 00:56:00,78.137,78.15,78.136,78.149,12800000.0
2008-08-19 00:57:00,78.141,78.146,78.133,78.146,12800000.0
2008-08-19 00:58:00,78.135,78.142,78.135,78.142,12800000.0
2008-08-19 00:59:00,78.127,78.13,78.119,78.119,11200000.0
2008-08-19 01:00:00,78.125,78.136,78.124,78.133,16000000.0
2008-08-19 01:01:00,78.138,78.153,78.138,78.153,9600000.0
2008-08-19 01:02:00,78.145,78.145,78.14,78.141,11600000.0
2008-08-19 01:03:00,78.144,78.153,78.144,78.153,22400000.0
2008-08-19 01:04:00,78.169,78.169,78.149,78.149,12800000.0
2008-08-19 01:05:00,78.154,78.161,78.151,78.151,12800000.0
2008-08-19 01:06:00,78.152,78.157,78.09,78.13,12200000.0
2008-08-19 01:07:00,78.136,78.136,78.113,78.119,11200000.0
2008-08-19 01:08:00,78.118,78.125,78.111,78.111,16000000.0
2008-08-19 01:09:00,78.112,78.117,78.09,78.093,16000000.0
2008-08-19 01:10:00,78.109,78.134,78.109,78.127,16000000.0
2008-08-19 01:11:00,78.128,78.128,78.117,78.125,11200000.0
2008-08-19 01:12:00,78.133,78.138,78.127,78.127,16000000.0
2008-08-19 01:13:00,78.13,78.134,78.126,78.126,17600000.0
2008-08-19 01:14:00,78.135,78.135,78.116,78.116,16000000.0
2008-08-19 01:15:00,78.111,78.113,78.108,78.108,17600000.0
2008-08-19 01:16:00,78.097,78.1,78.088,78.093,25800000.0
2008-08-19 01:17:00,78.087,78.09,78.061,78.061,12800000.0
2008-08-19 01:18:00,78.072,78.072,78.055,78.063,12200000.0
2008-08-19 01:19:00,78.069,78.101,78.069,78.101,11200000.0
2008-08-19 01:20:00,78.109,78.119,78.109,78.117,11200000.0
2008-08-19 01:21:00,78.109,78.129,78.109,78.129,11200000.0
2008-08-19 01:22:00,78.131,78.145,78.125,78.145,12800000.0
2008-08-19 01:23:00,78.141,78.153,78.139,78.142,11200000.0
2008-08-19 01:24:00,78.16,78.16,78.15,78.155,12800000.0
2008-08-19 01:25:00,78.141,78.141,78.131,78.133,11200000.0
2008-08-19 01:26:00,78.125,78.125,78.111,78.111,11200000.0
2008-08-19 01:27:00,78.11,78.125,78.107,78.125,16000000.0
2008-08-19 01:28:00,78.13,78.13,78.113,78.113,14400000.0
2008-08-19 01:29:00,78.107,78.113,78.105,78.108,16000000.0
2008-08-19 01:30:00,78.111,78.122,78.111,78.122,11200000.0
2008-08-19 01:31:00,78.124,78.124,78.11,78.121,11200000.0
2008-08-19 01:32:00,78.133,78.137,78.13,78.136,12800000.0
2008-08-19 01:33:00,78.132,78.149,78.132,78.138,11200000.0
2008-08-19 01:34:00,78.137,78.142,78.127,78.127,24400000.0
2008-08-19 01:35:00,78.128,78.131,78.121,78.125,12800000.0
2008-08-19 01:36:00,78.135,78.145,78.133,78.133,11200000.0
2008-08-19 01:37:00,78.135,78.137,78.128,78.13,12800000.0
2008-08-19 01:38:00,78.128,78.139,78.119,78.139,17600000.0
2008-08-19 01:39:00,78.133,78.145,78.132,78.144,14400000.0
2008-08-19 01:40:00,78.134,78.149,78.124,78.124,11200000.0
2008-08-19 01:41:00,78.163,78.169,78.15,78.169,12800000.0
2008-08-19 01:42:00,78.17,78.173,78.155,78.155,11200000.0
2008-08-19 01:43:00,78.156,78.159,78.154,78.154,8000000.0
2008-08-19 01:44:00,78.137,78.137,78.132,78.137,11200000.0
2008-08-19 01:45:00,78.152,78.152,78.146,78.146,12800000.0
2008-08-19 01:46:00,78.121,78.138,78.121,78.133,16400000.0
2008-08-19 01:47:00,78.146,78.156,78.134,78.15,12800000.0
2008-08-19 01:48:00,78.152,78.156,78.136,78.154,12800000.0
2008-08-19 01:49:00,78.149,78.152,78.142,78.142,12800000.0
2008-08-19 01:50:00,78.141,78.147,78.137,78.137,14400000.0
2008-08-19 01:51:00,78.138,78.146,78.129,78.146,17600000.0
2008-08-19 01:52:00,78.152,78.159,78.151,78.159,20800000.0
2008-08-19 01:53:00,78.154,78.16,78.151,78.16,8000000.0
2008-08-19 01:54:00,78.139,78.139,78.121,78.129,12800000.0
2008-08-19 01:55:00,78.133,78.133,78.12,78.12,8000000.0
2008-08-19 01:56:00,78.104,78.107,78.104,78.107,12800000.0
2008-08-19 01:57:00,78.106,78.106,78.092,78.099,19200000.0
2008-08-19 01:58:00,78.103,78.108,78.091,78.108,11200000.0
2008-08-19 01:59:00,78.108,78.111,78.101,78.111,11200000.0
2008-08-19 02:00:00,78.115,78.121,78.105,78.12,12800000.0
2008-08-19 02:01:00,78.147,78.156,78.138,78.156,17600000.0
2008-08-19 02:02:00,78.127,78.127,78.113,78.124,11200000.0
2008-08-19 02:03:00,78.116,78.119,78.1,78.101,16000000.0
2008-08-19 02:04:00,78.099,78.105,78.099,78.104,11200000.0
2008-08-19 02:05:00,78.107,78.107,78.1,78.101,12800000.0
2008-08-19 02:06:00,78.092,78.092,78.077,78.092,14400000.0
2008-08-19 02:07:00,78.058,78.058,78.022,78.031,12800000.0
2008-08-19 02:08:00,78.035,78.056,78.034,78.048,18000000.0
2008-08-19 02:09:00,78.063,78.067,78.056,78.067,16000000.0
2008-08-19 02:10:00,78.06,78.068,78.056,78.056,16000000.0
2008-08-19 02:11:00,78.053,78.056,78.039,78.05,12800000.0
2008-08-19 02:12:00,78.04,78.049,78.03,78.039,17600000.0
2008-08-19 02:13:00,78.035,78.049,78.035,78.036,11200000.0
2008-08-19 02:14:00,78.034,78.042,78.034,78.042,11200000.0
2008-08-19 02:15:00,78.03,78.04,78.026,78.027,11200000.0
2008-08-19 02:16:00,78.023,78.023,78.006,78.007,11200000.0
2008-08-19 02:17:00,77.998,77.998,77.983,77.986,11200000.0
2008-08-19 02:18:00,77.968,77.976,77.947,77.947,12800000.0
2008-08-19 02:19:00,77.934,77.946,77.934,77.943,12800000.0
2008-08-19 02:20:00,77.933,77.954,77.856,77.954,12800000.0
2008-08-19 02:21:00,77.961,77.99,77.961,77.99,17000000.0
2008-08-19 02:22:00,77.982,77.988,77.975,77.981,14400000.0
2008-08-19 02:23:00,77.975,78.013,77.975,78.009,12800000.0
2008-08-19 02:24:00,78.0,78.0,77.985,77.994,11200000.0
2008-08-19 02:25:00,78.006,78.025,78.006,78.012,17600000.0
2008-08-19 02:26:00,78.025,78.029,78.016,78.016,13200000.0
2008-08-19 02:27:00,78.012,78.012,77.978,77.978,11200000.0
2008-08-19 02:28:00,77.944,77.964,77.944,77.954,12800000.0
2008-08-19 02:29:00,77.954,77.962,77.954,77.96,11200000.0
2008-08-19 02:30:00,77.944,77.963,77.944,77.963,12800000.0
2008-08-19 02:31:00,77.948,77.955,77.929,77.932,17600000.0
2008-08-19 02:32:00,77.94,77.94,77.929,77.929,11200000.0
2008-08-19 02:33:00,77.923,77.923,77.885,77.885,11200000.0
2008-08-19 02:34:00,77.85,77.873,77.85,77.86,14400000.0
2008-08-19 02:35:00,77.846,77.846,77.822,77.826,12800000.0
2008-08-19 02:36:00,77.829,77.845,77.829,77.845,12800000.0
2008-08-19 02:37:00,77.841,77.841,77.814,77.814,12800000.0
2008-08-19 02:38:00,77.799,77.801,77.772,77.772,17600000.0
2008-08-19 02:39:00,77.8,77.81,77.799,77.799,16000000.0
2008-08-19 02:40:00,77.785,77.79,77.767,77.782,16000000.0
2008-08-19 02:41:00,77.774,77.785,77.771,77.785,11200000.0
2008-08-19 02:42:00,77.807,77.807,77.792,77.802,11200000.0
2008-08-19 02:43:00,77.789,77.8,77.788,77.788,11200000.0
2008-08-19 02:44:00,77.804,77.816,77.8,77.813,11200000.0
2008-08-19 02:45:00,77.819,77.822,77.819,77.82,11200000.0
2008-08-19 02:46:00,77.807,77.807,77.798,77.807,11200000.0
2008-08-19 02:47:00,77.796,77.796,77.776,77.776,12800000.0
2008-08-19 02:48:00,77.77,77.77,77.661,77.661,11200000.0
2008-08-19 02:49:00,77.761,77.766,77.746,77.746,17600000.0
2008-08-19 02:50:00,77.737,77.749,77.723,77.749,12800000.0
2008-08-19 02:51:00,77.747,77.748,77.733,77.746,11200000.0
2008-08-19 02:52:00,77.748,77.756,77.748,77.751,11200000.0
2008-08-19 02:53:00,77.73,77.73,77.705,77.705,11200000.0
2008-08-19 02:54:00,77.704,77.72,77.689,77.689,12800000.0
2008-08-19 02:55:00,77.701,77.701,77.674,77.674,11200000.0
2008-08-19 02:56:00,77.657,77.689,77.657,77.663,11200000.0
2008-08-19 02:57:00,77.654,77.654,77.638,77.644,11200000.0
2008-08-19 02:58:00,77.639,77.646,77.581,77.581,11200000.0
2008-08-19 02:59:00,77.644,77.644,77.626,77.629,11200000.0
2008-08-19 03:00:00,77.616,77.628,77.609,77.628,12800000.0
2008-08-19 03:01:00,77.631,77.648,77.621,77.648,11200000.0
2008-08-19 03:02:00,77.646,77.653,77.644,77.644,17600000.0
2008-08-19 03:03:00,77.638,77.649,77.636,77.646,14800000.0
2008-08-19 03:04:00,77.635,77.635,77.623,77.627,11200000.0
2008-08-19 03:05:00,77.618,77.625,77.617,77.618,16000000.0
2008-08-19 03:06:00,77.612,77.617,77.606,77.61,16000000.0
2008-08-19 03:07:00,77.597,77.613,77.597,77.602,14400000.0
2008-08-19 03:08:00,77.608,77.614,77.606,77.613,11200000.0
2008-08-19 03:09:00,77.619,77.62,77.611,77.611,11200000.0
2008-08-19 03:10:00,77.559,77.588,77.558,77.56,16000000.0
2008-08-19 03:11:00,77.579,77.592,77.579,77.583,11200000.0
2008-08-19 03:12:00,77.58,77.58,77.568,77.579,11200000.0
2008-08-19 03:13:00,77.582,77.586,77.572,77.574,16000000.0
2008-08-19 03:14:00,77.583,77.592,77.579,77.586,16000000.0
2008-08-19 03:15:00,77.574,77.574,77.558,77.558,17600000.0
2008-08-19 03:16:00,77.546,77.546,77.537,77.539,12800000.0
2008-08-19 03:17:00,77.533,77.537,77.508,77.521,11200000.0
2008-08-19 03:18:00,77.502,77.513,77.502,77.503,11200000.0
2008-08-19 03:19:00,77.526,77.533,77.523,77.523,12800000.0
2008-08-19 03:20:00,77.526,77.526,77.514,77.515,11200000.0
2008-08-19 03:21:00,77.515,77.515,77.49,77.507,15200000.0
2008-08-19 03:22:00,77.516,77.516,77.5,77.5,14400000.0
2008-08-19 03:23:00,77.488,77.488,77.459,77.459,12800000.0
2008-08-19 03:24:00,77.463,77.471,77.463,77.467,11200000.0
2008-08-19 03:25:00,77.47,77.503,77.47,77.503,18000000.0
2008-08-19 03:26:00,77.506,77.539,77.506,77.539,11200000.0
2008-08-19 03:27:00,77.528,77.53,77.513,77.529,13800000.0
2008-08-19 03:28:00,77.531,77.531,77.52,77.52,12800000.0
2008-08-19 03:29:00,77.501,77.507,77.493,77.502,12200000.0
2008-08-19 03:30:00,77.495,77.495,77.414,77.441,14400000.0
2008-08-19 03:31:00,77.44,77.442,77.422,77.422,12800000.0
2008-08-19 03:32:00,77.439,77.458,77.439,77.453,12800000.0
2008-08-19 03:33:00,77.452,77.464,77.438,77.438,12000000.0
2008-08-19 03:34:00,77.45,77.527,77.45,77.527,11200000.0
2008-08-19 03:35:00,77.513,77.527,77.513,77.519,17600000.0
2008-08-19 03:36:00,77.507,77.528,77.507,77.519,12800000.0
2008-08-19 03:37:00,77.515,77.515,77.505,77.508,17600000.0
2008-08-19 03:38:00,77.521,77.538,77.518,77.537,11200000.0
2008-08-19 03:39:00,77.55,77.587,77.508,77.581,14400000.0
2008-08-19 03:40:00,77.594,77.603,77.589,77.603,11200000.0
2008-08-19 03:41:00,77.631,77.648,77.631,77.648,11200000.0
2008-08-19 03:42:00,77.681,77.686,77.672,77.684,12800000.0
2008-08-19 03:43:00,77.684,77.684,77.652,77.653,11200000.0
2008-08-19 03:44:00,77.641,77.653,77.632,77.653,11200000.0
2008-08-19 03:45:00,77.655,77.655,77.636,77.636,10600000.0
2008-08-19 03:46:00,77.632,77.635,77.627,77.627,17600000.0
2008-08-19 03:47:00,77.63,77.63,77.61,77.62,11200000.0
2008-08-19 03:48:00,77.624,77.624,77.616,77.617,11200000.0
2008-08-19 03:49:00,77.612,77.612,77.589,77.596,12800000.0
2008-08-19 03:50:00,77.594,77.597,77.585,77.587,12800000.0
2008-08-19 03:51:00,77.594,77.63,77.594,77.63,12800000.0
2008-08-19 03:52:00,77.625,77.625,77.62,77.624,6400000.0
2008-08-19 03:53:00,77.611,77.623,77.61,77.621,11200000.0
2008-08-19 03:54:00,77.62,77.633,77.612,77.627,13200000.0
2008-08-19 03:55:00,77.626,77.626,77.609,77.622,14400000.0
2008-08-19 03:56:00,77.623,77.623,77.606,77.611,11200000.0
2008-08-19 03:57:00,77.608,77.62,77.608,77.613,12800000.0
2008-08-19 03:58:00,77.62,77.62,77.606,77.617,11200000.0
2008-08-19 03:59:00,77.607,77.615,77.6,77.612,13200000.0
2008-08-19 04:00:00,77.616,77.623,77.608,77.609,14400000.0
2008-08-19 04:01:00,77.607,77.607,77.588,77.591,11200000.0
2008-08-19 04:02:00,77.585,77.594,77.58,77.594,12800000.0
2008-08-19 04:03:00,77.603,77.603,77.584,77.584,12800000.0
2008-08-19 04:04:00,77.572,77.577,77.56,77.56,12800000.0
2008-08-19 04:05:00,77.567,77.59,77.567,77.59,11200000.0
2008-08-19 04:06:00,77.592,77.596,77.584,77.594,14400000.0
2008-08-19 04:07:00,77.59,77.597,77.575,77.585,14400000.0
2008-08-19 04:08:00,77.575,77.575,77.57,77.57,12800000.0
2008-08-19 04:09:00,77.562,77.563,77.555,77.561,11200000.0
2008-08-19 04:10:00,77.562,77.565,77.539,77.562,17600000.0
2008-08-19 04:11:00,77.577,77.6,77.577,77.6,12800000.0
2008-08-19 04:12:00,77.604,77.604,77.6,77.604,12800000.0
2008-08-19 04:13:00,77.602,77.602,77.588,77.588,11200000.0
2008-08-19 04:14:00,77.554,77.573,77.554,77.558,16000000.0
2008-08-19 04:15:00,77.57,77.575,77.568,77.575,12800000.0
2008-08-19 04:16:00,77.588,77.588,77.565,77.574,10600000.0
2008-08-19 04:17:00,77.579,77.579,77.568,77.57,14400000.0
2008-08-19 04:18:00,77.534,77.542,77.531,77.532,12800000.0
2008-08-19 04:19:00,77.528,77.529,77.509,77.528,12800000.0
2008-08-19 04:20:00,77.533,77.541,77.531,77.537,12800000.0
2008-08-19 04:21:00,77.554,77.555,77.549,77.554,11200000.0
2008-08-19 04:22:00,77.553,77.563,77.551,77.563,16400000.0
2008-08-19 04:23:00,77.574,77.574,77.565,77.566,12800000.0
2008-08-19 04:24:00,77.574,77.577,77.567,77.572,12800000.0
2008-08-19 04:25:00,77.579,77.579,77.567,77.579,14400000.0
2008-08-19 04:26:00,77.549,77.556,77.543,77.544,12800000.0
2008-08-19 04:27:00,77.552,77.552,77.532,77.543,17000000.0
2008-08-19 04:28:00,77.579,77.579,77.561,77.561,11200000.0
2008-08-19 04:29:00,77.558,77.558,77.538,77.545,13200000.0
2008-08-19 04:30:00,77.525,77.536,77.525,77.533,11600000.0
2008-08-19 04:31:00,77.52,77.521,77.504,77.521,12800000.0
2008-08-19 04:32:00,77.542,77.548,77.529,77.539,16000000.0
2008-08-19 04:33:00,77.547,77.572,77.547,77.572,16000000.0
2008-08-19 04:34:00,77.567,77.583,77.48,77.583,11200000.0
2008-08-19 04:35:00,77.588,77.588,77.578,77.582,12800000.0
2008-08-19 04:36:00,77.587,77.605,77.587,77.601,11200000.0
2008-08-19 04:37:00,77.593,77.593,77.57,77.57,12800000.0
2008-08-19 04:38:00,77.554,77.563,77.55,77.55,12800000.0
2008-08-19 04:39:00,77.547,77.584,77.547,77.584,12800000.0
2008-08-19 04:40:00,77.586,77.592,77.579,77.589,12200000.0
2008-08-19 04:41:00,77.606,77.606,77.588,77.588,12800000.0
2008-08-19 04:42:00,77.587,77.594,77.583,77.584,17600000.0
2008-08-19 04:43:00,77.605,77.605,77.593,77.595,12800000.0
2008-08-19 04:44:00,77.59,77.59,77.579,77.579,12800000.0
2008-08-19 04:45:00,77.58,77.58,77.57,77.571,17600000.0
2008-08-19 04:46:00,77.566,77.566,77.557,77.566,14400000.0
2008-08-19 04:47:00,77.574,77.574,77.562,77.564,14400000.0
2008-08-19 04:48:00,77.559,77.559,77.54,77.54,17000000.0
2008-08-19 04:49:00,77.53,77.552,77.53,77.552,11200000.0
2008-08-19 04:50:00,77.554,77.554,77.542,77.544,11200000.0
2008-08-19 04:51:00,77.533,77.533,77.516,77.523,11200000.0
2008-08-19 04:52:00,77.543,77.547,77.531,77.533,12800000.0
2008-08-19 04:53:00,77.529,77.539,77.52,77.52,17600000.0
2008-08-19 04:54:00,77.52,77.536,77.507,77.536,11200000.0
2008-08-19 04:55:00,77.553,77.553,77.546,77.548,11200000.0
2008-08-19 04:56:00,77.538,77.546,77.532,77.541,17000000.0
2008-08-19 04:57:00,77.536,77.536,77.519,77.531,12800000.0
2008-08-19 04:58:00,77.538,77.544,77.537,77.54,11200000.0
2008-08-19 04:59:00,77.551,77.553,77.544,77.553,13200000.0
2008-08-19 05:00:00,77.559,77.559,77.545,77.557,11200000.0
2008-08-19 05:01:00,77.553,77.558,77.544,77.558,14400000.0
2008-08-19 05:02:00,77.54,77.552,77.528,77.528,11200000.0
2008-08-19 05:03:00,77.549,77.549,77.527,77.549,12200000.0
2008-08-19 05:04:00,77.513,77.542,77.513,77.529,12800000.0
2008-08-19 05:05:00,77.529,77.541,77.524,77.526,11200000.0
2008-08-19 05:06:00,77.546,77.551,77.542,77.542,11200000.0
2008-08-19 05:07:00,77.53,77.533,77.516,77.52,14400000.0
2008-08-19 05:08:00,77.535,77.535,77.526,77.531,12800000.0
2008-08-19 05:09:00,77.536,77.542,77.532,77.542,14400000.0
2008-08-19 05:10:00,77.543,77.543,77.529,77.533,11200000.0
2008-08-19 05:11:00,77.531,77.551,77.531,77.539,12800000.0
2008-08-19 05:12:00,77.545,77.552,77.541,77.541,12800000.0
2008-08-19 05:13:00,77.548,77.56,77.548,77.56,12800000.0
2008-08-19 05:14:00,77.535,77.557,77.535,77.555,12800000.0
2008-08-19 05:15:00,77.55,77.555,77.533,77.548,16000000.0
2008-08-19 05:16:00,77.562,77.567,77.553,77.553,10000000.0
2008-08-19 05:17:00,77.548,77.561,77.548,77.561,11200000.0
2008-08-19 05:18:00,77.558,77.56,77.547,77.554,12800000.0
2008-08-19 05:19:00,77.55,77.55,77.537,77.539,16000000.0
2008-08-19 05:20:00,77.532,77.551,77.532,77.551,11200000.0
2008-08-19 05:21:00,77.555,77.559,77.546,77.557,18000000.0
2008-08-19 05:22:00,77.543,77.544,77.533,77.544,16000000.0
2008-08-19 05:23:00,77.561,77.568,77.56,77.56,12800000.0
2008-08-19 05:24:00,77.559,77.561,77.541,77.555,12800000.0
2008-08-19 05:26:00,77.568,77.573,77.568,77.573,12800000.0
2008-08-19 05:27:00,77.566,77.569,77.56,77.56,12800000.0
2008-08-19 05:28:00,77.559,77.565,77.55,77.55,11200000.0
2008-08-19 05:29:00,77.559,77.577,77.559,77.577,12800000.0
2008-08-19 05:30:00,77.572,77.59,77.57,77.587,14400000.0
2008-08-19 05:31:00,77.583,77.593,77.583,77.593,17600000.0
2008-08-19 05:32:00,77.59,77.6,77.59,77.595,15400000.0
2008-08-19 05:33:00,77.605,77.605,77.598,77.605,11200000.0
2008-08-19 05:34:00,77.591,77.601,77.588,77.595,17600000.0
2008-08-19 05:35:00,77.596,77.616,77.596,77.601,12200000.0
2008-08-19 05:36:00,77.618,77.619,77.6,77.6,12800000.0
2008-08-19 05:37:00,77.605,77.614,77.605,77.61,11200000.0
2008-08-19 05:38:00,77.607,77.607,77.578,77.592,12800000.0
2008-08-19 05:39:00,77.595,77.614,77.592,77.614,11200000.0
2008-08-19 05:40:00,77.606,77.606,77.598,77.599,14800000.0
2008-08-19 05:41:00,77.596,77.603,77.596,77.603,12800000.0
2008-08-19 05:42:00,77.61,77.624,77.61,77.618,11200000.0
2008-08-19 05:43:00,77.63,77.641,77.628,77.641,12800000.0
2008-08-19 05:44:00,77.646,77.657,77.645,77.657,12800000.0
2008-08-19 05:45:00,77.65,77.659,77.65,77.653,16000000.0
2008-08-19 05:46:00,77.652,77.669,77.652,77.669,16000000.0
2008-08-19 05:47:00,77.67,77.673,77.656,77.658,11200000.0
2008-08-19 05:48:00,77.638,77.646,77.638,77.646,14400000.0
2008-08-19 05:49:00,77.643,77.652,77.64,77.64,17600000.0
2008-08-19 05:50:00,77.647,77.661,77.644,77.644,11200000.0
2008-08-19 05:51:00,77.65,77.65,77.623,77.623,11200000.0
2008-08-19 05:52:00,77.62,77.673,77.615,77.673,12800000.0
2008-08-19 05:53:00,77.662,77.667,77.657,77.664,17600000.0
2008-08-19 05:54:00,77.663,77.663,77.648,77.648,12800000.0
2008-08-19 05:55:00,77.575,77.632,77.575,77.631,11200000.0
2008-08-19 05:56:00,77.654,77.654,77.635,77.646,11200000.0
2008-08-19 05:57:00,77.651,77.651,77.64,77.64,12200000.0
2008-08-19 05:58:00,77.617,77.621,77.608,77.608,12200000.0
2008-08-19 05:59:00,77.615,77.637,77.615,77.634,12800000.0
2008-08-19 06:00:00,77.621,77.626,77.608,77.614,14400000.0
2008-08-19 06:01:00,77.622,77.646,77.622,77.646,16000000.0
2008-08-19 06:02:00,77.62,77.651,77.62,77.639,12800000.0
2008-08-19 06:03:00,77.655,77.655,77.649,77.652,12800000.0
2008-08-19 06:04:00,77.644,77.652,77.638,77.638,11200000.0
2008-08-19 06:05:00,77.631,77.633,77.621,77.633,14400000.0
2008-08-19 06:06:00,77.638,77.646,77.638,77.642,17600000.0
2008-08-19 06:07:00,77.652,77.677,77.652,77.677,12800000.0
2008-08-19 06:08:00,77.674,77.685,77.593,77.673,12800000.0
2008-08-19 06:09:00,77.673,77.685,77.673,77.685,11200000.0
2008-08-19 06:10:00,77.685,77.691,77.678,77.688,14800000.0
2008-08-19 06:11:00,77.676,77.684,77.67,77.684,17600000.0
2008-08-19 06:12:00,77.677,77.687,77.677,77.687,12800000.0
2008-08-19 06:13:00,77.687,77.696,77.675,77.686,12800000.0
2008-08-19 06:14:00,77.682,77.699,77.682,77.69,14400000.0
2008-08-19 06:15:00,77.665,77.691,77.663,77.681,17600000.0
2008-08-19 06:16:00,77.691,77.697,77.686,77.686,17600000.0
2008-08-19 06:17:00,77.699,77.701,77.687,77.696,16000000.0
2008-08-19 06:18:00,77.698,77.704,77.698,77.699,14400000.0
2008-08-19 06:19:00,77.709,77.712,77.709,77.711,16000000.0
2008-08-19 06:20:00,77.71,77.726,77.703,77.721,12800000.0
2008-08-19 06:21:00,77.737,77.737,77.728,77.728,12800000.0
2008-08-19 06:22:00,77.729,77.742,77.729,77.742,12800000.0
2008-08-19 06:23:00,77.749,77.759,77.748,77.748,17600000.0
2008-08-19 06:24:00,77.743,77.752,77.743,77.751,11200000.0
2008-08-19 06:25:00,77.762,77.768,77.76,77.762,11200000.0
2008-08-19 06:26:00,77.768,77.783,77.768,77.769,11200000.0
2008-08-19 06:27:00,77.756,77.757,77.75,77.753,11200000.0
2008-08-19 06:28:00,77.753,77.756,77.75,77.756,11200000.0
2008-08-19 06:29:00,77.745,77.766,77.736,77.765,12800000.0
2008-08-19 06:30:00,77.76,77.779,77.76,77.762,12200000.0
2008-08-19 06:31:00,77.778,77.778,77.765,77.765,12800000.0
2008-08-19 06:32:00,77.764,77.773,77.764,77.766,11200000.0
2008-08-19 06:33:00,77.764,77.777,77.755,77.761,17600000.0
2008-08-19 06:34:00,77.781,77.799,77.781,77.799,11200000.0
2008-08-19 06:35:00,77.796,77.796,77.773,77.783,12800000.0
2008-08-19 06:36:00,77.732,77.77,77.732,77.747,14400000.0
2008-08-19 06:37:00,77.76,77.766,77.756,77.761,12600000.0
2008-08-19 06:38:00,77.765,77.786,77.765,77.78,12800000.0
2008-08-19 06:39:00,77.797,77.8,77.784,77.784,12800000.0
2008-08-19 06:40:00,77.803,77.832,77.803,77.832,12200000.0
2008-08-19 06:41:00,77.835,77.835,77.815,77.821,12800000.0
2008-08-19 06:42:00,77.822,77.822,77.814,77.814,12800000.0
2008-08-19 06:43:00,77.813,77.82,77.798,77.803,12800000.0
2008-08-19 06:44:00,77.809,77.817,77.801,77.812,17600000.0
2008-08-19 06:45:00,77.803,77.816,77.803,77.804,17600000.0
2008-08-19 06:46:00,77.8,77.802,77.793,77.796,11200000.0
2008-08-19 06:47:00,77.799,77.812,77.789,77.789,12800000.0
2008-08-19 06:48:00,77.803,77.813,77.796,77.807,12800000.0
2008-08-19 06:49:00,77.798,77.811,77.785,77.804,12800000.0
2008-08-19 06:50:00,77.794,77.797,77.782,77.782,12800000.0
2008-08-19 06:51:00,77.804,77.812,77.804,77.808,12800000.0
2008-08-19 06:52:00,77.812,77.83,77.812,77.83,12800000.0
2008-08-19 06:53:00,77.823,77.823,77.809,77.811,17600000.0
2008-08-19 06:54:00,77.8,77.804,77.793,77.804,14400000.0
2008-08-19 06:55:00,77.813,77.813,77.794,77.807,10600000.0
2008-08-19 06:56:00,77.801,77.825,77.801,77.825,12800000.0
2008-08-19 06:57:00,77.846,77.852,77.832,77.832,11200000.0
2008-08-19 06:58:00,77.825,77.848,77.822,77.848,17600000.0
2008-08-19 06:59:00,77.828,77.839,77.818,77.839,12800000.0
2008-08-19 07:00:00,77.848,77.873,77.772,77.839,14400000.0
2008-08-19 07:01:00,77.837,77.861,77.824,77.861,17600000.0
2008-08-19 07:02:00,77.849,77.849,77.83,77.83,11200000.0
2008-08-19 07:03:00,77.854,77.859,77.842,77.842,12800000.0
2008-08-19 07:04:00,77.846,77.857,77.846,77.857,12800000.0
2008-08-19 07:05:00,77.861,77.862,77.841,77.852,10600000.0
2008-08-19 07:06:00,77.855,77.864,77.855,77.864,12800000.0
2008-08-19 07:07:00,77.867,77.867,77.846,77.846,11200000.0
2008-08-19 07:08:00,77.859,77.884,77.859,77.884,11200000.0
2008-08-19 07:09:00,77.886,77.888,77.879,77.88,12200000.0
2008-08-19 07:10:00,77.869,77.87,77.859,77.87,11200000.0
2008-08-19 07:11:00,77.872,77.875,77.866,77.875,12800000.0
2008-08-19 07:12:00,77.882,77.89,77.879,77.881,10600000.0
2008-08-19 07:13:00,77.866,77.876,77.866,77.873,12800000.0
2008-08-19 07:14:00,77.87,77.878,77.859,77.878,11200000.0
2008-08-19 07:15:00,77.88,77.88,77.872,77.874,11200000.0
2008-08-19 07:16:00,77.856,77.856,77.82,77.82,17600000.0
2008-08-19 07:17:00,77.826,77.834,77.809,77.834,13200000.0
2008-08-19 07:18:00,77.84,77.849,77.837,77.837,14400000.0
2008-08-19 07:19:00,77.831,77.831,77.822,77.829,12800000.0
2008-08-19 07:20:00,77.834,77.849,77.829,77.838,16000000.0
2008-08-19 07:21:00,77.831,77.831,77.823,77.824,12800000.0
2008-08-19 07:22:00,77.816,77.83,77.815,77.824,17000000.0
2008-08-19 07:23:00,77.829,77.829,77.821,77.823,11200000.0
2008-08-19 07:24:00,77.821,77.831,77.815,77.815,16000000.0
2008-08-19 07:25:00,77.827,77.834,77.817,77.829,16000000.0
2008-08-19 07:26:00,77.819,77.819,77.803,77.816,16000000.0
2008-08-19 07:27:00,77.822,77.822,77.808,77.812,16000000.0
2008-08-19 07:28:00,77.802,77.81,77.802,77.81,14400000.0
2008-08-19 07:29:00,77.817,77.824,77.806,77.818,14400000.0
2008-08-19 07:30:00,77.805,77.819,77.805,77.812,12200000.0
2008-08-19 07:31:00,77.804,77.833,77.804,77.83,17600000.0
2008-08-19 07:32:00,77.829,77.829,77.788,77.788,12800000.0
2008-08-19 07:33:00,77.785,77.789,77.781,77.781,11200000.0
2008-08-19 07:34:00,77.783,77.783,77.738,77.738,12800000.0
2008-08-19 07:35:00,77.732,77.739,77.728,77.729,16400000.0
2008-08-19 07:36:00,77.717,77.733,77.715,77.715,16000000.0
2008-08-19 07:37:00,77.743,77.776,77.743,77.776,11200000.0
2008-08-19 07:38:00,77.791,77.804,77.782,77.804,11200000.0
2008-08-19 07:39:00,77.784,77.784,77.765,77.765,11200000.0
2008-08-19 07:40:00,77.76,77.804,77.76,77.804,11200000.0
2008-08-19 07:41:00,77.812,77.813,77.803,77.803,12800000.0
2008-08-19 07:42:00,77.808,77.809,77.805,77.807,12200000.0
2008-08-19 07:43:00,77.8,77.807,77.796,77.796,12800000.0
2008-08-19 07:44:00,77.799,77.802,77.798,77.802,11600000.0
2008-08-19 07:45:00,77.802,77.818,77.802,77.812,11200000.0
2008-08-19 07:46:00,77.81,77.818,77.81,77.811,11200000.0
2008-08-19 07:47:00,77.809,77.809,77.788,77.788,13800000.0
2008-08-19 07:48:00,77.791,77.793,77.781,77.785,14400000.0
2008-08-19 07:49:00,77.802,77.802,77.786,77.793,17600000.0
2008-08-19 07:50:00,77.814,77.821,77.805,77.821,15400000.0
2008-08-19 07:51:00,77.833,77.85,77.83,77.85,12800000.0
2008-08-19 07:52:00,77.856,77.865,77.848,77.853,16000000.0
2008-08-19 07:53:00,77.856,77.875,77.854,77.855,12800000.0
2008-08-19 07:54:00,77.851,77.86,77.851,77.856,12800000.0
2008-08-19 07:55:00,77.834,77.834,77.81,77.81,12800000.0
2008-08-19 07:56:00,77.835,77.851,77.835,77.839,16000000.0
2008-08-19 07:57:00,77.83,77.875,77.83,77.875,11200000.0
2008-08-19 07:58:00,77.872,77.878,77.863,77.863,11200000.0
2008-08-19 07:59:00,77.862,77.875,77.858,77.875,12800000.0
2008-08-19 08:00:00,77.891,77.891,77.878,77.888,13800000.0
2008-08-19 08:01:00,77.884,77.89,77.878,77.888,14400000.0
2008-08-19 08:02:00,77.888,77.888,77.847,77.847,12800000.0
2008-08-19 08:03:00,77.839,77.841,77.821,77.821,11200000.0
2008-08-19 08:04:00,77.826,77.826,77.796,77.805,11200000.0
2008-08-19 08:05:00,77.819,77.828,77.818,77.824,14400000.0
2008-08-19 08:06:00,77.822,77.823,77.808,77.816,17600000.0
2008-08-19 08:07:00,77.818,77.846,77.815,77.846,11200000.0
2008-08-19 08:08:00,77.823,77.823,77.805,77.82,12800000.0
2008-08-19 08:09:00,77.835,77.851,77.833,77.851,12800000.0
2008-08-19 08:10:00,77.829,77.843,77.829,77.842,12800000.0
2008-08-19 08:11:00,77.855,77.855,77.81,77.812,11200000.0
2008-08-19 08:12:00,77.794,77.822,77.794,77.804,16000000.0
2008-08-19 08:13:00,77.8,77.8,77.759,77.759,11200000.0
2008-08-19 08:14:00,77.776,77.776,77.763,77.77,11200000.0
2008-08-19 08:15:00,77.781,77.781,77.74,77.742,16000000.0
2008-08-19 08:16:00,77.728,77.74,77.724,77.74,11200000.0
2008-08-19 08:17:00,77.735,77.746,77.715,77.715,12800000.0
2008-08-19 08:18:00,77.717,77.731,77.707,77.707,12800000.0
2008-08-19 08:19:00,77.712,77.738,77.712,77.733,14400000.0
2008-08-19 08:20:00,77.733,77.747,77.724,77.724,11600000.0
2008-08-19 08:21:00,77.701,77.722,77.701,77.705,17600000.0
2008-08-19 08:22:00,77.727,77.743,77.719,77.719,11200000.0
2008-08-19 08:23:00,77.7,77.7,77.646,77.646,11200000.0
2008-08-19 08:24:00,77.642,77.642,77.632,77.636,17600000.0
2008-08-19 08:25:00,77.633,77.651,77.633,77.641,12200000.0
2008-08-19 08:26:00,77.656,77.657,77.648,77.653,12800000.0
2008-08-19 08:27:00,77.649,77.653,77.625,77.625,12800000.0
2008-08-19 08:28:00,77.635,77.66,77.625,77.66,17600000.0
2008-08-19 08:29:00,77.662,77.662,77.649,77.652,14400000.0
2008-08-19 08:30:00,77.641,77.643,77.632,77.64,11200000.0
2008-08-19 08:31:00,77.649,77.658,77.633,77.633,13200000.0
2008-08-19 08:32:00,77.623,77.655,77.623,77.655,11200000.0
2008-08-19 08:33:00,77.656,77.672,77.648,77.672,11200000.0
2008-08-19 08:34:00,77.679,77.679,77.656,77.656,17600000.0
2008-08-19 08:35:00,77.651,77.667,77.651,77.662,17600000.0
2008-08-19 08:36:00,77.662,77.677,77.661,77.661,17600000.0
2008-08-19 08:37:00,77.666,77.666,77.655,77.656,11200000.0
2008-08-19 08:38:00,77.665,77.666,77.652,77.666,16000000.0
2008-08-19 08:39:00,77.643,77.678,77.643,77.678,16000000.0
2008-08-19 08:40:00,77.692,77.692,77.681,77.684,16000000.0
2008-08-19 08:41:00,77.68,77.691,77.68,77.691,17600000.0
2008-08-19 08:42:00,77.693,77.695,77.674,77.675,12800000.0
2008-08-19 08:43:00,77.65,77.666,77.648,77.661,12800000.0
2008-08-19 08:44:00,77.676,77.678,77.668,77.676,12800000.0
2008-08-19 08:45:00,77.658,77.659,77.644,77.644,15400000.0
2008-08-19 08:46:00,77.644,77.655,77.644,77.652,11200000.0
2008-08-19 08:47:00,77.655,77.655,77.643,77.65,11200000.0
2008-08-19 08:48:00,77.656,77.669,77.656,77.661,12800000.0
2008-08-19 08:49:00,77.671,77.681,77.67,77.675,17600000.0
2008-08-19 08:50:00,77.679,77.682,77.671,77.671,12800000.0
2008-08-19 08:51:00,77.673,77.678,77.662,77.666,17600000.0
2008-08-19 08:52:00,77.673,77.676,77.666,77.67,11200000.0
2008-08-19 08:53:00,77.66,77.664,77.653,77.653,16000000.0
2008-08-19 08:54:00,77.654,77.683,77.654,77.67,14400000.0
2008-08-19 08:55:00,77.672,77.694,77.672,77.686,16000000.0
2008-08-19 08:56:00,77.696,77.696,77.69,77.693,12800000.0
2008-08-19 08:57:00,77.681,77.695,77.681,77.695,11200000.0
2008-08-19 08:58:00,77.691,77.691,77.67,77.685,13200000.0
2008-08-19 08:59:00,77.7,77.709,77.7,77.702,12800000.0
2008-08-19 09:00:00,77.697,77.712,77.688,77.712,17600000.0
2008-08-19 09:01:00,77.68,77.68,77.639,77.639,11200000.0
2008-08-19 09:02:00,77.658,77.66,77.649,77.65,11200000.0
2008-08-19 09:03:00,77.652,77.666,77.646,77.663,16000000.0
2008-08-19 09:04:00,77.656,77.656,77.639,77.641,11200000.0
2008-08-19 09:05:00,77.616,77.616,77.603,77.603,11200000.0
2008-08-19 09:06:00,77.596,77.603,77.589,77.592,12800000.0
2008-08-19 09:07:00,77.595,77.609,77.595,77.6,12200000.0
2008-08-19 09:08:00,77.607,77.607,77.597,77.603,12800000.0
2008-08-19 09:09:00,77.627,77.641,77.622,77.635,17600000.0
2008-08-19 09:10:00,77.635,77.641,77.632,77.632,12800000.0
2008-08-19 09:11:00,77.62,77.62,77.594,77.614,12800000.0
2008-08-19 09:12:00,77.598,77.599,77.561,77.561,12800000.0
2008-08-19 09:13:00,77.556,77.575,77.554,77.575,11200000.0
2008-08-19 09:14:00,77.578,77.586,77.575,77.577,11200000.0
2008-08-19 09:15:00,77.566,77.599,77.563,77.599,11200000.0
2008-08-19 09:16:00,77.603,77.605,77.587,77.599,12800000.0
2008-08-19 09:17:00,77.6,77.615,77.597,77.615,11200000.0
2008-08-19 09:18:00,77.607,77.617,77.598,77.617,14400000.0
2008-08-19 09:19:00,77.612,77.618,77.602,77.602,12800000.0
2008-08-19 09:20:00,77.593,77.607,77.583,77.583,16000000.0
2008-08-19 09:21:00,77.562,77.569,77.554,77.569,11200000.0
2008-08-19 09:22:00,77.58,77.584,77.576,77.577,17000000.0
2008-08-19 09:23:00,77.577,77.581,77.571,77.572,12800000.0
2008-08-19 09:24:00,77.565,77.565,77.542,77.548,12800000.0
2008-08-19 09:25:00,77.529,77.551,77.529,77.549,12800000.0
2008-08-19 09:26:00,77.555,77.555,77.519,77.522,11200000.0
2008-08-19 09:27:00,77.522,77.522,77.498,77.498,11200000.0
2008-08-19 09:28:00,77.483,77.497,77.483,77.494,12800000.0
2008-08-19 09:29:00,77.493,77.494,77.478,77.478,11200000.0
2008-08-19 09:30:00,77.488,77.497,77.483,77.497,12800000.0
2008-08-19 09:31:00,77.497,77.5,77.493,77.494,12800000.0
2008-08-19 09:32:00,77.489,77.535,77.489,77.525,14400000.0
2008-08-19 09:33:00,77.603,77.621,77.598,77.621,12800000.0
2008-08-19 09:34:00,77.615,77.632,77.615,77.63,11200000.0
2008-08-19 09:35:00,77.616,77.631,77.616,77.628,12800000.0
2008-08-19 09:36:00,77.638,77.646,77.603,77.603,16000000.0
2008-08-19 09:37:00,77.607,77.642,77.56,77.62,16000000.0
2008-08-19 09:38:00,77.61,77.619,77.605,77.616,11200000.0
2008-08-19 09:39:00,77.63,77.638,77.63,77.632,12800000.0
2008-08-19 09:40:00,77.608,77.612,77.596,77.596,16000000.0
2008-08-19 09:41:00,77.607,77.622,77.607,77.618,11200000.0
2008-08-19 09:42:00,77.589,77.62,77.589,77.62,11200000.0
2008-08-19 09:43:00,77.62,77.62,77.603,77.603,12800000.0
2008-08-19 09:44:00,77.6,77.6,77.574,77.587,14400000.0
2008-08-19 09:45:00,77.601,77.62,77.598,77.62,12800000.0
2008-08-19 09:46:00,77.627,77.64,77.625,77.625,11200000.0
2008-08-19 09:47:00,77.645,77.648,77.625,77.648,13200000.0
2008-08-19 09:48:00,77.65,77.65,77.63,77.634,11200000.0
2008-08-19 09:49:00,77.648,77.648,77.638,77.644,12800000.0
2008-08-19 09:50:00,77.639,77.639,77.619,77.62,16000000.0
2008-08-19 09:51:00,77.627,77.645,77.627,77.629,15400000.0
2008-08-19 09:52:00,77.617,77.629,77.616,77.623,11200000.0
2008-08-19 09:53:00,77.616,77.618,77.608,77.617,12800000.0
2008-08-19 09:54:00,77.626,77.636,77.626,77.634,17600000.0
2008-08-19 09:55:00,77.621,77.63,77.616,77.628,11200000.0
2008-08-19 09:56:00,77.626,77.626,77.606,77.61,12800000.0
2008-08-19 09:57:00,77.615,77.627,77.599,77.627,18400000.0
2008-08-19 09:58:00,77.647,77.683,77.578,77.643,17600000.0
2008-08-19 09:59:00,77.614,77.625,77.613,77.625,17600000.0
2008-08-19 10:00:00,77.643,77.643,77.627,77.627,11200000.0
2008-08-19 10:01:00,77.612,77.623,77.612,77.622,12800000.0
2008-08-19 10:02:00,77.627,77.631,77.622,77.631,16800000.0
2008-08-19 10:03:00,77.631,77.639,77.625,77.625,11200000.0
2008-08-19 10:04:00,77.638,77.638,77.623,77.633,12800000.0
2008-08-19 10:05:00,77.62,77.635,77.616,77.635,17600000.0
2008-08-19 10:06:00,77.635,77.637,77.628,77.635,17000000.0
2008-08-19 10:07:00,77.634,77.638,77.622,77.632,12800000.0
2008-08-19 10:08:00,77.615,77.625,77.615,77.625,11200000.0
2008-08-19 10:09:00,77.61,77.61,77.591,77.604,12800000.0
2008-08-19 10:10:00,77.613,77.619,77.613,77.619,11200000.0
2008-08-19 10:11:00,77.627,77.641,77.627,77.635,11200000.0
2008-08-19 10:12:00,77.637,77.645,77.631,77.638,12800000.0
2008-08-19 10:13:00,77.632,77.634,77.624,77.634,12800000.0
2008-08-19 10:14:00,77.654,77.659,77.652,77.659,11200000.0
2008-08-19 10:15:00,77.656,77.667,77.656,77.667,12800000.0
2008-08-19 10:16:00,77.655,77.66,77.649,77.649,12800000.0
2008-08-19 10:17:00,77.65,77.659,77.65,77.655,11200000.0
2008-08-19 10:18:00,77.655,77.666,77.634,77.666,11200000.0
2008-08-19 10:19:00,77.673,77.674,77.668,77.67,11200000.0
2008-08-19 10:20:00,77.664,77.668,77.657,77.657,17600000.0
2008-08-19 10:21:00,77.647,77.676,77.647,77.676,16000000.0
2008-08-19 10:22:00,77.665,77.677,77.665,77.677,11200000.0
2008-08-19 10:23:00,77.677,77.677,77.661,77.671,11200000.0
2008-08-19 10:24:00,77.66,77.661,77.652,77.652,12800000.0
2008-08-19 10:25:00,77.643,77.643,77.625,77.637,11200000.0
2008-08-19 10:26:00,77.624,77.643,77.624,77.643,12800000.0
2008-08-19 10:27:00,77.635,77.635,77.622,77.626,11200000.0
2008-08-19 10:28:00,77.62,77.623,77.611,77.611,12800000.0
2008-08-19 10:29:00,77.614,77.616,77.611,77.616,11600000.0
2008-08-19 10:30:00,77.607,77.636,77.607,77.63,12800000.0
2008-08-19 10:31:00,77.644,77.653,77.624,77.653,12800000.0
2008-08-19 10:32:00,77.66,77.672,77.647,77.647,17600000.0
2008-08-19 10:33:00,77.632,77.653,77.632,77.653,11200000.0
2008-08-19 10:34:00,77.668,77.673,77.665,77.666,11200000.0
2008-08-19 10:35:00,77.67,77.67,77.652,77.652,11200000.0
2008-08-19 10:36:00,77.659,77.682,77.659,77.682,11200000.0
2008-08-19 10:37:00,77.694,77.696,77.604,77.687,11200000.0
2008-08-19 10:38:00,77.714,77.719,77.702,77.714,12800000.0
2008-08-19 10:39:00,77.711,77.724,77.711,77.724,11200000.0
2008-08-19 10:40:00,77.725,77.735,77.722,77.723,16000000.0
2008-08-19 10:41:00,77.724,77.732,77.721,77.721,12800000.0
2008-08-19 10:42:00,77.701,77.701,77.683,77.695,11200000.0
2008-08-19 10:43:00,77.686,77.701,77.685,77.701,11200000.0
2008-08-19 10:44:00,77.699,77.703,77.696,77.698,12800000.0
2008-08-19 10:45:00,77.693,77.701,77.691,77.695,12800000.0
2008-08-19 10:46:00,77.695,77.706,77.695,77.704,12800000.0
2008-08-19 10:47:00,77.685,77.691,77.664,77.69,12800000.0
2008-08-19 10:48:00,77.69,77.69,77.681,77.686,12800000.0
2008-08-19 10:49:00,77.684,77.687,77.681,77.683,11200000.0
2008-08-19 10:50:00,77.693,77.701,77.686,77.686,16000000.0
2008-08-19 10:51:00,77.69,77.703,77.69,77.703,17600000.0
2008-08-19 10:52:00,77.685,77.685,77.673,77.678,11200000.0
2008-08-19 10:53:00,77.672,77.676,77.647,77.649,11200000.0
2008-08-19 10:54:00,77.668,77.688,77.668,77.683,17600000.0
2008-08-19 10:55:00,77.676,77.681,77.669,77.678,11200000.0
2008-08-19 10:56:00,77.672,77.673,77.669,77.673,11200000.0
2008-08-19 10:57:00,77.658,77.664,77.638,77.664,16000000.0
2008-08-19 10:58:00,77.665,77.665,77.566,77.647,12800000.0
2008-08-19 10:59:00,77.638,77.659,77.638,77.646,11200000.0
2008-08-19 11:00:00,77.633,77.688,77.633,77.688,12800000.0
2008-08-19 11:01:00,77.668,77.674,77.626,77.626,12800000.0
2008-08-19 11:02:00,77.609,77.621,77.609,77.613,16000000.0
2008-08-19 11:03:00,77.614,77.648,77.614,77.637,12800000.0
2008-08-19 11:04:00,77.656,77.663,77.651,77.662,14400000.0
2008-08-19 11:05:00,77.66,77.66,77.643,77.659,9600000.0
2008-08-19 11:06:00,77.653,77.653,77.632,77.649,17600000.0
2008-08-19 11:07:00,77.651,77.651,77.632,77.648,17600000.0
2008-08-19 11:08:00,77.571,77.651,77.571,77.651,11200000.0
2008-08-19 11:09:00,77.638,77.661,77.637,77.658,17600000.0
2008-08-19 11:10:00,77.656,77.667,77.656,77.663,12800000.0
2008-08-19 11:11:00,77.66,77.66,77.633,77.634,11200000.0
2008-08-19 11:12:00,77.628,77.649,77.628,77.631,18000000.0
2008-08-19 11:13:00,77.645,77.661,77.637,77.647,14400000.0
2008-08-19 11:14:00,77.647,77.649,77.643,77.647,11200000.0
2008-08-19 11:15:00,77.637,77.646,77.634,77.646,11200000.0
2008-08-19 11:16:00,77.649,77.661,77.646,77.646,12800000.0
2008-08-19 11:17:00,77.651,77.661,77.645,77.661,11200000.0
2008-08-19 11:18:00,77.651,77.654,77.64,77.654,12800000.0
2008-08-19 11:19:00,77.643,77.649,77.635,77.649,17000000.0
2008-08-19 11:20:00,77.652,77.652,77.643,77.651,12800000.0
2008-08-19 11:21:00,77.661,77.666,77.656,77.666,13800000.0
2008-08-19 11:22:00,77.657,77.665,77.654,77.662,12800000.0
2008-08-19 11:23:00,77.667,77.672,77.663,77.672,11200000.0
2008-08-19 11:24:00,77.677,77.689,77.675,77.689,12800000.0
2008-08-19 11:25:00,77.696,77.696,77.666,77.68,17600000.0
2008-08-19 11:26:00,77.682,77.683,77.671,77.682,14800000.0
2008-08-19 11:27:00,77.679,77.683,77.667,77.676,8000000.0
2008-08-19 11:28:00,77.68,77.682,77.667,77.667,13800000.0
2008-08-19 11:29:00,77.663,77.675,77.663,77.67,14400000.0
2008-08-19 11:30:00,77.663,77.663,77.655,77.663,14400000.0
2008-08-19 11:31:00,77.667,77.67,77.662,77.667,11200000.0
2008-08-19 11:32:00,77.675,77.696,77.675,77.696,17600000.0
2008-08-19 11:33:00,77.707,77.709,77.691,77.691,12200000.0
2008-08-19 11:34:00,77.693,77.693,77.683,77.683,12800000.0
2008-08-19 11:35:00,77.684,77.698,77.684,77.698,11200000.0
2008-08-19 11:36:00,77.689,77.689,77.677,77.677,12800000.0
2008-08-19 11:37:00,77.683,77.683,77.669,77.669,11200000.0
2008-08-19 11:38:00,77.672,77.731,77.672,77.731,11200000.0
2008-08-19 11:39:00,77.743,77.743,77.727,77.733,11200000.0
2008-08-19 11:40:00,77.737,77.773,77.737,77.773,11200000.0
2008-08-19 11:41:00,77.813,77.825,77.804,77.823,16000000.0
2008-08-19 11:42:00,77.822,77.835,77.81,77.831,17600000.0
2008-08-19 11:43:00,77.848,77.848,77.819,77.84,11600000.0
2008-08-19 11:44:00,77.846,77.848,77.833,77.834,11200000.0
2008-08-19 11:45:00,77.832,77.841,77.825,77.841,14400000.0
2008-08-19 11:46:00,77.839,77.86,77.839,77.86,11200000.0
2008-08-19 11:47:00,77.844,77.867,77.836,77.858,17600000.0
2008-08-19 11:48:00,77.849,77.852,77.827,77.852,10600000.0
2008-08-19 11:49:00,77.836,77.85,77.836,77.843,12800000.0
2008-08-19 11:50:00,77.843,77.843,77.824,77.824,17600000.0
2008-08-19 11:51:00,77.824,77.83,77.821,77.822,11200000.0
2008-08-19 11:52:00,77.799,77.799,77.789,77.797,11200000.0
2008-08-19 11:53:00,77.806,77.827,77.802,77.816,16000000.0
2008-08-19 11:54:00,77.823,77.842,77.823,77.831,14800000.0
2008-08-19 11:55:00,77.838,77.84,77.774,77.836,11200000.0
2008-08-19 11:56:00,77.839,77.841,77.833,77.835,12800000.0
2008-08-19 11:57:00,77.832,77.835,77.823,77.832,17600000.0
2008-08-19 11:58:00,77.836,77.842,77.836,77.837,11600000.0
2008-08-19 11:59:00,77.854,77.874,77.854,77.866,11200000.0
2008-08-19 12:00:00,77.865,77.883,77.863,77.883,11200000.0
2008-08-19 12:01:00,77.887,77.899,77.885,77.893,11200000.0
2008-08-19 12:02:00,77.893,77.893,77.851,77.851,14400000.0
2008-08-19 12:03:00,77.858,77.862,77.851,77.86,11200000.0
2008-08-19 12:04:00,77.875,77.886,77.868,77.88,17000000.0
2008-08-19 12:05:00,77.874,77.874,77.854,77.861,17600000.0
2008-08-19 12:06:00,77.865,77.866,77.861,77.864,13200000.0
2008-08-19 12:07:00,77.871,77.871,77.858,77.867,11200000.0
2008-08-19 12:08:00,77.852,77.858,77.848,77.857,11200000.0
2008-08-19 12:09:00,77.847,77.848,77.831,77.845,14400000.0
2008-08-19 12:10:00,77.847,77.854,77.839,77.842,11200000.0
2008-08-19 12:11:00,77.845,77.849,77.838,77.838,12800000.0
2008-08-19 12:12:00,77.84,77.841,77.833,77.841,11200000.0
2008-08-19 12:13:00,77.856,77.873,77.855,77.873,11200000.0
2008-08-19 12:14:00,77.875,77.875,77.859,77.865,12800000.0
2008-08-19 12:15:00,77.86,77.86,77.851,77.851,12800000.0
2008-08-19 12:16:00,77.839,77.854,77.838,77.854,12800000.0
2008-08-19 12:17:00,77.844,77.845,77.778,77.833,17000000.0
2008-08-19 12:18:00,77.813,77.823,77.811,77.811,16000000.0
2008-08-19 12:19:00,77.807,77.808,77.784,77.808,12200000.0
2008-08-19 12:20:00,77.809,77.809,77.793,77.797,14400000.0
2008-08-19 12:21:00,77.808,77.815,77.796,77.81,16000000.0
2008-08-19 12:22:00,77.805,77.805,77.79,77.794,16000000.0
2008-08-19 12:23:00,77.79,77.79,77.771,77.771,14400000.0
2008-08-19 12:24:00,77.758,77.758,77.748,77.756,12800000.0
2008-08-19 12:25:00,77.758,77.765,77.75,77.755,11200000.0
2008-08-19 12:26:00,77.752,77.754,77.742,77.742,11200000.0
2008-08-19 12:27:00,77.737,77.753,77.735,77.753,11200000.0
2008-08-19 12:28:00,77.746,77.756,77.739,77.753,12800000.0
2008-08-19 12:29:00,77.763,77.774,77.763,77.772,17600000.0
2008-08-19 12:30:00,77.772,77.791,77.772,77.785,17600000.0
2008-08-19 12:31:00,77.787,77.787,77.771,77.784,12800000.0
2008-08-19 12:32:00,77.77,77.785,77.77,77.785,12200000.0
2008-08-19 12:33:00,77.807,77.83,77.807,77.83,14400000.0
2008-08-19 12:34:00,77.835,77.844,77.833,77.838,12800000.0
2008-08-19 12:35:00,77.837,77.837,77.821,77.821,11200000.0
2008-08-19 12:36:00,77.808,77.81,77.803,77.805,10600000.0
2008-08-19 12:37:00,77.808,77.823,77.808,77.823,11200000.0
2008-08-19 12:38:00,77.833,77.871,77.759,77.871,17600000.0
2008-08-19 12:39:00,77.876,77.897,77.876,77.897,16000000.0
2008-08-19 12:40:00,77.905,77.932,77.897,77.932,16000000.0
2008-08-19 12:41:00,77.941,77.944,77.934,77.934,12800000.0
2008-08-19 12:42:00,77.931,77.935,77.922,77.924,14400000.0
2008-08-19 12:43:00,77.917,77.917,77.907,77.912,12800000.0
2008-08-19 12:44:00,77.903,77.919,77.899,77.919,17600000.0
2008-08-19 12:45:00,77.923,77.923,77.911,77.917,16000000.0
2008-08-19 12:46:00,77.92,77.92,77.901,77.903,12800000.0
2008-08-19 12:47:00,77.885,77.885,77.861,77.861,12800000.0
2008-08-19 12:48:00,77.871,77.871,77.863,77.866,11200000.0
2008-08-19 12:49:00,77.871,77.882,77.864,77.882,16000000.0
2008-08-19 12:50:00,77.894,77.896,77.875,77.88,14400000.0
2008-08-19 12:51:00,77.871,77.871,77.855,77.855,11200000.0
2008-08-19 12:52:00,77.879,77.893,77.879,77.891,11200000.0
2008-08-19 12:53:00,77.895,77.916,77.895,77.913,11200000.0
2008-08-19 12:54:00,77.912,77.916,77.904,77.908,12800000.0
2008-08-19 12:55:00,77.904,77.904,77.879,77.879,16000000.0
2008-08-19 12:56:00,77.871,77.911,77.871,77.911,11200000.0
2008-08-19 12:57:00,77.916,77.923,77.911,77.911,11200000.0
2008-08-19 12:58:00,77.907,77.929,77.907,77.914,17000000.0
2008-08-19 12:59:00,77.916,77.92,77.899,77.899,16000000.0
2008-08-19 13:00:00,77.897,77.897,77.884,77.89,12800000.0
2008-08-19 13:01:00,77.864,77.874,77.853,77.853,14400000.0
2008-08-19 13:02:00,77.842,77.842,77.825,77.835,12800000.0
2008-08-19 13:03:00,77.833,77.856,77.833,77.853,16000000.0
2008-08-19 13:04:00,77.848,77.86,77.848,77.859,11600000.0
2008-08-19 13:05:00,77.849,77.863,77.849,77.861,12800000.0
2008-08-19 13:06:00,77.864,77.864,77.848,77.848,11200000.0
2008-08-19 13:07:00,77.859,77.873,77.859,77.87,14400000.0
2008-08-19 13:08:00,77.876,77.891,77.876,77.889,17600000.0
2008-08-19 13:09:00,77.882,77.895,77.868,77.895,12800000.0
2008-08-19 13:10:00,77.853,77.883,77.853,77.881,16000000.0
2008-08-19 13:11:00,77.869,77.869,77.861,77.864,11200000.0
2008-08-19 13:12:00,77.877,77.882,77.877,77.882,12200000.0
2008-08-19 13:13:00,77.881,77.882,77.871,77.872,18000000.0
2008-08-19 13:14:00,77.862,77.862,77.84,77.84,12800000.0
2008-08-19 13:15:00,77.848,77.852,77.842,77.852,12800000.0
2008-08-19 13:16:00,77.845,77.857,77.843,77.857,17600000.0
2008-08-19 13:17:00,77.845,77.855,77.843,77.845,12800000.0
2008-08-19 13:18:00,77.83,77.835,77.818,77.822,11200000.0
2008-08-19 13:19:00,77.821,77.831,77.818,77.831,16000000.0
2008-08-19 13:20:00,77.828,77.842,77.824,77.842,18000000.0
2008-08-19 13:21:00,77.856,77.856,77.842,77.852,10600000.0
2008-08-19 13:22:00,77.834,77.844,77.832,77.844,12800000.0
2008-08-19 13:23:00,77.842,77.846,77.831,77.831,12800000.0
2008-08-19 13:24:00,77.839,77.84,77.827,77.827,11200000.0
2008-08-19 13:25:00,77.822,77.822,77.809,77.811,17600000.0
2008-08-19 13:26:00,77.811,77.814,77.806,77.808,17600000.0
2008-08-19 13:27:00,77.807,77.821,77.807,77.821,12800000.0
2008-08-19 13:28:00,77.833,77.846,77.747,77.838,16000000.0
2008-08-19 13:29:00,77.766,77.877,77.766,77.836,11200000.0
2008-08-19 13:30:00,77.81,77.815,77.809,77.809,12800000.0
2008-08-19 13:31:00,77.802,77.817,77.802,77.81,11200000.0
2008-08-19 13:32:00,77.817,77.854,77.817,77.848,11200000.0
2008-08-19 13:33:00,77.846,77.863,77.846,77.863,19200000.0
2008-08-19 13:34:00,77.854,77.854,77.809,77.809,12200000.0
2008-08-19 13:35:00,77.813,77.819,77.811,77.817,37200000.0
2008-08-19 13:36:00,77.828,77.844,77.828,77.833,17400000.0
2008-08-19 13:37:00,77.836,77.841,77.835,77.841,13800000.0
2008-08-19 13:38:00,77.851,77.854,77.837,77.841,33400000.0
2008-08-19 13:39:00,77.842,77.842,77.832,77.832,14400000.0
2008-08-19 13:40:00,77.826,77.831,77.823,77.824,40000000.0
2008-08-19 13:41:00,77.813,77.831,77.813,77.831,16000000.0
2008-08-19 13:42:00,77.809,77.814,77.806,77.806,11600000.0
2008-08-19 13:43:00,77.822,77.827,77.811,77.82,27200000.0
2008-08-19 13:44:00,77.82,77.82,77.789,77.789,33600000.0
2008-08-19 13:45:00,77.784,77.791,77.779,77.782,20800000.0
2008-08-19 13:46:00,77.792,77.792,77.771,77.771,24000000.0
2008-08-19 13:47:00,77.764,77.798,77.764,77.796,12200000.0
2008-08-19 13:48:00,77.799,77.818,77.799,77.816,12800000.0
2008-08-19 13:49:00,77.821,77.829,77.81,77.825,17600000.0
2008-08-19 13:50:00,77.815,77.815,77.776,77.784,11200000.0
2008-08-19 13:51:00,77.789,77.789,77.781,77.785,24000000.0
2008-08-19 13:52:00,77.788,77.801,77.783,77.783,12800000.0
2008-08-19 13:53:00,77.801,77.807,77.796,77.796,17000000.0
2008-08-19 13:54:00,77.805,77.805,77.784,77.784,25600000.0
2008-08-19 13:55:00,77.782,77.783,77.768,77.774,14800000.0
2008-08-19 13:56:00,77.785,77.793,77.784,77.793,14800000.0
2008-08-19 13:57:00,77.798,77.804,77.794,77.8,28800000.0
2008-08-19 13:58:00,77.797,77.801,77.786,77.786,14800000.0
2008-08-19 13:59:00,77.781,77.839,77.781,77.839,31400000.0
2008-08-19 14:00:00,77.854,77.868,77.854,77.867,48000000.0
2008-08-19 14:01:00,77.846,77.864,77.83,77.85,32000000.0
2008-08-19 14:02:00,77.872,77.897,77.872,77.888,14400000.0
2008-08-19 14:03:00,77.888,77.904,77.879,77.904,14400000.0
2008-08-19 14:04:00,77.902,77.938,77.901,77.938,11200000.0
2008-08-19 14:05:00,77.926,77.927,77.906,77.906,23400000.0
2008-08-19 14:06:00,77.906,77.911,77.902,77.911,36800000.0
2008-08-19 14:07:00,77.918,77.924,77.91,77.924,40000000.0
2008-08-19 14:08:00,77.927,77.943,77.927,77.943,16000000.0
2008-08-19 14:09:00,77.946,77.946,77.919,77.919,33000000.0
2008-08-19 14:10:00,77.904,77.907,77.896,77.896,33600000.0
2008-08-19 14:11:00,77.896,77.899,77.888,77.899,14400000.0
2008-08-19 14:12:00,77.892,77.893,77.882,77.882,27200000.0
2008-08-19 14:13:00,77.89,77.904,77.89,77.9,14400000.0
2008-08-19 14:14:00,77.888,77.888,77.855,77.855,12800000.0
2008-08-19 14:15:00,77.873,77.895,77.873,77.892,28800000.0
2008-08-19 14:16:00,77.887,77.897,77.887,77.888,26000000.0
2008-08-19 14:17:00,77.87,77.884,77.869,77.88,12800000.0
2008-08-19 14:18:00,77.9,77.923,77.897,77.923,16000000.0
2008-08-19 14:19:00,77.923,77.925,77.901,77.905,12800000.0
2008-08-19 14:20:00,77.911,77.911,77.894,77.905,25600000.0
2008-08-19 14:21:00,77.911,77.911,77.903,77.904,29200000.0
2008-08-19 14:22:00,77.9,77.9,77.88,77.887,24400000.0
2008-08-19 14:23:00,77.892,77.9,77.889,77.9,47400000.0
2008-08-19 14:24:00,77.902,77.903,77.894,77.898,12800000.0
2008-08-19 14:25:00,77.895,77.9,77.89,77.895,12800000.0
2008-08-19 14:26:00,77.892,77.908,77.892,77.907,12800000.0
2008-08-19 14:27:00,77.91,77.915,77.899,77.907,17600000.0
2008-08-19 14:28:00,77.898,77.9,77.883,77.896,11200000.0
2008-08-19 14:29:00,77.896,77.897,77.848,77.848,37200000.0
2008-08-19 14:30:00,77.858,77.912,77.858,77.912,22400000.0
2008-08-19 14:31:00,77.884,77.884,77.818,77.818,20800000.0
2008-08-19 14:32:00,77.813,77.841,77.813,77.817,40000000.0
2008-08-19 14:33:00,77.849,77.872,77.849,77.872,24000000.0
2008-08-19 14:34:00,77.867,77.867,77.855,77.866,34000000.0
2008-08-19 14:35:00,77.879,77.879,77.861,77.87,14800000.0
2008-08-19 14:36:00,77.889,77.9,77.872,77.872,12800000.0
2008-08-19 14:37:00,77.885,77.895,77.885,77.887,11200000.0
2008-08-19 14:38:00,77.872,77.891,77.868,77.887,56800000.0
2008-08-19 14:39:00,77.892,77.907,77.892,77.901,12800000.0
2008-08-19 14:40:00,77.89,77.894,77.871,77.876,13800000.0
2008-08-19 14:41:00,77.874,77.874,77.838,77.838,56400000.0
2008-08-19 14:42:00,77.83,77.843,77.82,77.841,12800000.0
2008-08-19 14:43:00,77.851,77.851,77.841,77.841,25600000.0
2008-08-19 14:44:00,77.821,77.821,77.798,77.8,11200000.0
2008-08-19 14:45:00,77.769,77.769,77.738,77.747,11200000.0
2008-08-19 14:46:00,77.738,77.791,77.738,77.791,11200000.0
2008-08-19 14:47:00,77.819,77.823,77.808,77.809,16000000.0
2008-08-19 14:48:00,77.814,77.818,77.806,77.818,19200000.0
2008-08-19 14:49:00,77.81,77.843,77.81,77.842,32000000.0
2008-08-19 14:50:00,77.848,77.852,77.842,77.843,29200000.0
2008-08-19 14:51:00,77.838,77.838,77.832,77.834,32000000.0
2008-08-19 14:52:00,77.832,77.832,77.816,77.816,12800000.0
2008-08-19 14:53:00,77.82,77.831,77.809,77.831,17000000.0
2008-08-19 14:54:00,77.836,77.848,77.835,77.846,12200000.0
2008-08-19 14:55:00,77.83,77.834,77.823,77.824,16000000.0
2008-08-19 14:56:00,77.821,77.834,77.821,77.834,12800000.0
2008-08-19 14:57:00,77.833,77.833,77.812,77.812,12800000.0
2008-08-19 14:58:00,77.814,77.814,77.772,77.772,17000000.0
2008-08-19 14:59:00,77.764,77.764,77.74,77.74,16400000.0
2008-08-19 15:00:00,77.747,77.759,77.747,77.75,13800000.0
2008-08-19 15:01:00,77.755,77.763,77.75,77.75,12800000.0
2008-08-19 15:02:00,77.765,77.774,77.76,77.774,27200000.0
2008-08-19 15:03:00,77.772,77.772,77.763,77.763,12800000.0
2008-08-19 15:04:00,77.766,77.774,77.759,77.774,24000000.0
2008-08-19 15:05:00,77.776,77.777,77.77,77.777,11600000.0
2008-08-19 15:06:00,77.773,77.786,77.773,77.781,11200000.0
2008-08-19 15:07:00,77.786,77.806,77.779,77.806,25600000.0
2008-08-19 15:08:00,77.808,77.808,77.794,77.8,21800000.0
2008-08-19 15:09:00,77.799,77.799,77.76,77.76,16000000.0
2008-08-19 15:10:00,77.754,77.769,77.753,77.767,40000000.0
2008-08-19 15:11:00,77.788,77.799,77.788,77.799,32000000.0
2008-08-19 15:12:00,77.798,77.83,77.798,77.824,30400000.0
2008-08-19 15:13:00,77.827,77.838,77.819,77.838,44800000.0
2008-08-19 15:14:00,77.823,77.823,77.813,77.813,35200000.0
2008-08-19 15:15:00,77.826,77.839,77.826,77.839,22400000.0
2008-08-19 15:16:00,77.849,77.849,77.838,77.839,36800000.0
2008-08-19 15:17:00,77.843,77.843,77.829,77.837,22800000.0
2008-08-19 15:18:00,77.823,77.824,77.817,77.822,22400000.0
2008-08-19 15:19:00,77.833,77.845,77.833,77.845,15400000.0
2008-08-19 15:20:00,77.843,77.843,77.829,77.831,24400000.0
2008-08-19 15:21:00,77.844,77.861,77.844,77.861,14400000.0
2008-08-19 15:22:00,77.86,77.872,77.859,77.872,14400000.0
2008-08-19 15:23:00,77.881,77.888,77.876,77.888,48000000.0
2008-08-19 15:24:00,77.899,77.904,77.892,77.904,25600000.0
2008-08-19 15:25:00,77.893,77.9,77.892,77.896,27200000.0
2008-08-19 15:26:00,77.902,77.914,77.902,77.913,40000000.0
2008-08-19 15:27:00,77.909,77.919,77.909,77.919,28800000.0
2008-08-19 15:28:00,77.929,77.939,77.928,77.938,69800000.0
2008-08-19 15:29:00,77.941,77.948,77.856,77.943,46400000.0
2008-08-19 15:30:00,77.844,77.925,77.79,77.829,115600000.0
2008-08-19 15:31:00,77.909,77.909,77.902,77.903,60600000.0
2008-08-19 15:32:00,77.916,77.926,77.916,77.926,30400000.0
2008-08-19 15:33:00,77.922,77.942,77.922,77.942,30800000.0
2008-08-19 15:34:00,77.933,77.933,77.92,77.92,22400000.0
2008-08-19 15:35:00,77.908,77.917,77.907,77.914,33000000.0
2008-08-19 15:36:00,77.918,77.934,77.918,77.934,32000000.0
2008-08-19 15:37:00,77.963,77.963,77.942,77.942,30400000.0
2008-08-19 15:38:00,77.939,77.95,77.938,77.94,59600000.0
2008-08-19 15:39:00,77.926,77.958,77.926,77.958,36800000.0
2008-08-19 15:40:00,77.953,77.975,77.953,77.975,35200000.0
2008-08-19 15:41:00,77.978,77.978,77.965,77.977,25600000.0
2008-08-19 15:42:00,77.967,77.967,77.949,77.949,42000000.0
2008-08-19 15:43:00,77.937,77.952,77.935,77.952,27200000.0
2008-08-19 15:44:00,77.951,77.982,77.951,77.982,27200000.0
2008-08-19 15:45:00,78.007,78.017,77.996,78.012,15400000.0
2008-08-19 15:46:00,78.017,78.025,78.012,78.025,14400000.0
2008-08-19 15:47:00,78.026,78.031,78.019,78.03,30400000.0
2008-08-19 15:48:00,78.031,78.061,78.031,78.059,27200000.0
2008-08-19 15:49:00,78.063,78.094,78.063,78.094,11200000.0
2008-08-19 15:50:00,78.098,78.102,78.093,78.096,25000000.0
2008-08-19 15:51:00,78.105,78.109,78.075,78.097,43000000.0
2008-08-19 15:52:00,78.11,78.124,78.106,78.106,20200000.0
2008-08-19 15:53:00,78.107,78.107,78.078,78.078,24000000.0
2008-08-19 15:54:00,78.085,78.1,78.082,78.085,28800000.0
2008-08-19 15:55:00,78.064,78.064,78.045,78.061,24000000.0
2008-08-19 15:56:00,78.063,78.066,78.05,78.066,51200000.0
2008-08-19 15:57:00,78.057,78.062,78.051,78.062,12800000.0
2008-08-19 15:58:00,78.067,78.067,78.043,78.043,19200000.0
2008-08-19 15:59:00,78.043,78.053,78.034,78.053,36800000.0
2008-08-19 16:00:00,78.057,78.094,78.057,78.094,50600000.0
2008-08-19 16:01:00,78.085,78.11,78.039,78.074,41600000.0
2008-08-19 16:02:00,78.037,78.069,78.037,78.041,22400000.0
2008-08-19 16:03:00,78.06,78.078,78.032,78.053,64000000.0
2008-08-19 16:04:00,78.111,78.111,78.087,78.087,44800000.0
2008-08-19 16:05:00,78.062,78.062,78.032,78.06,47400000.0
2008-08-19 16:06:00,78.032,78.056,78.024,78.05,35200000.0
2008-08-19 16:07:00,78.077,78.077,78.058,78.06,30200000.0
2008-08-19 16:08:00,78.068,78.127,78.047,78.085,44800000.0
2008-08-19 16:09:00,78.075,78.079,78.015,78.056,44800000.0
2008-08-19 16:10:00,78.04,78.125,78.04,78.122,41600000.0
2008-08-19 16:11:00,78.091,78.125,78.091,78.125,14400000.0
2008-08-19 16:12:00,78.047,78.114,78.047,78.098,56000000.0
2008-08-19 16:13:00,78.112,78.135,78.098,78.134,11200000.0
2008-08-19 16:14:00,78.134,78.139,78.134,78.134,49000000.0
2008-08-19 16:15:00,78.125,78.132,78.121,78.122,59200000.0
2008-08-19 16:16:00,78.116,78.134,78.116,78.133,17000000.0
2008-08-19 16:17:00,78.115,78.13,78.098,78.124,38400000.0
2008-08-19 16:18:00,78.126,78.13,78.115,78.117,38400000.0
2008-08-19 16:19:00,78.094,78.104,78.094,78.095,22400000.0
2008-08-19 16:20:00,78.085,78.085,78.076,78.076,11200000.0
2008-08-19 16:21:00,78.068,78.079,78.068,78.07,27200000.0
2008-08-19 16:22:00,78.059,78.073,78.059,78.073,41600000.0
2008-08-19 16:23:00,78.072,78.072,78.054,78.054,43600000.0
2008-08-19 16:24:00,78.056,78.073,78.053,78.07,17600000.0
2008-08-19 16:25:00,78.088,78.105,78.082,78.105,33600000.0
2008-08-19 16:26:00,78.099,78.099,78.092,78.092,17600000.0
2008-08-19 16:27:00,78.098,78.101,78.092,78.094,35200000.0
2008-08-19 16:28:00,78.109,78.126,78.109,78.12,27200000.0
2008-08-19 16:29:00,78.107,78.11,78.102,78.109,11200000.0
2008-08-19 16:30:00,78.103,78.105,78.093,78.096,43600000.0
2008-08-19 16:31:00,78.091,78.101,78.072,78.096,41000000.0
2008-08-19 16:32:00,78.104,78.11,78.098,78.1,12800000.0
2008-08-19 16:33:00,78.119,78.149,78.119,78.148,26600000.0
2008-08-19 16:34:00,78.147,78.163,78.14,78.163,35200000.0
2008-08-19 16:35:00,78.158,78.188,78.158,78.177,52800000.0
2008-08-19 16:36:00,78.201,78.205,78.186,78.186,51200000.0
2008-08-19 16:37:00,78.179,78.179,78.155,78.155,41600000.0
2008-08-19 16:38:00,78.145,78.182,78.145,78.181,40000000.0
2008-08-19 16:39:00,78.174,78.177,78.156,78.167,35200000.0
2008-08-19 16:40:00,78.165,78.171,78.152,78.152,56000000.0
2008-08-19 16:41:00,78.158,78.164,78.149,78.158,73400000.0
2008-08-19 16:42:00,78.144,78.156,78.144,78.155,54400000.0
2008-08-19 16:43:00,78.142,78.142,78.115,78.115,17400000.0
2008-08-19 16:44:00,78.128,78.141,78.128,78.14,11200000.0
2008-08-19 16:45:00,78.128,78.129,78.1,78.1,57000000.0
2008-08-19 16:46:00,78.108,78.108,78.093,78.096,12800000.0
2008-08-19 16:47:00,78.08,78.093,78.077,78.092,70800000.0
2008-08-19 16:48:00,78.092,78.1,78.088,78.092,52200000.0
2008-08-19 16:49:00,78.096,78.107,78.092,78.092,36800000.0
2008-08-19 16:50:00,78.096,78.098,78.085,78.085,75600000.0
2008-08-19 16:51:00,78.086,78.089,78.081,78.085,32000000.0
2008-08-19 16:52:00,78.062,78.064,78.047,78.047,45800000.0
2008-08-19 16:53:00,78.04,78.054,78.04,78.049,30800000.0
2008-08-19 16:54:00,78.053,78.053,78.031,78.04,11200000.0
2008-08-19 16:55:00,78.056,78.063,78.056,78.06,27600000.0
2008-08-19 16:56:00,78.037,78.037,78.018,78.018,37200000.0
2008-08-19 16:57:00,77.998,78.006,77.995,78.002,19200000.0
2008-08-19 16:58:00,78.019,78.044,78.019,78.044,12800000.0
2008-08-19 16:59:00,78.039,78.062,78.039,78.062,51200000.0
2008-08-19 17:00:00,78.06,78.069,78.054,78.065,49600000.0
2008-08-19 17:01:00,78.061,78.067,78.056,78.057,40400000.0
2008-08-19 17:02:00,78.062,78.07,78.055,78.058,33600000.0
2008-08-19 17:03:00,78.054,78.06,78.034,78.034,44200000.0
2008-08-19 17:04:00,78.049,78.058,78.046,78.046,42000000.0
2008-08-19 17:05:00,78.056,78.064,78.054,78.06,54400000.0
2008-08-19 17:06:00,78.063,78.063,78.052,78.053,59200000.0
2008-08-19 17:07:00,78.052,78.06,78.039,78.06,35600000.0
2008-08-19 17:08:00,78.067,78.07,78.057,78.062,68800000.0
2008-08-19 17:09:00,78.042,78.042,78.01,78.01,59200000.0
2008-08-19 17:10:00,78.019,78.019,77.986,77.986,25600000.0
2008-08-19 17:11:00,77.983,77.983,77.974,77.978,38400000.0
2008-08-19 17:12:00,77.984,77.995,77.982,77.995,25600000.0
2008-08-19 17:13:00,78.016,78.025,78.014,78.025,28800000.0
2008-08-19 17:14:00,78.031,78.033,78.015,78.033,22800000.0
2008-08-19 17:15:00,78.041,78.06,78.041,78.052,19200000.0
2008-08-19 17:16:00,78.043,78.058,78.043,78.057,17600000.0
2008-08-19 17:17:00,78.057,78.057,78.036,78.036,38400000.0
2008-08-19 17:18:00,78.039,78.051,78.03,78.032,57600000.0
2008-08-19 17:19:00,78.03,78.038,78.026,78.029,24000000.0
2008-08-19 17:20:00,78.043,78.076,78.043,78.076,16000000.0
2008-08-19 17:21:00,78.08,78.081,78.07,78.081,28800000.0
2008-08-19 17:22:00,78.091,78.091,78.072,78.072,19200000.0
2008-08-19 17:23:00,78.047,78.047,78.023,78.025,11200000.0
2008-08-19 17:24:00,78.011,78.011,77.992,78.009,12800000.0
2008-08-19 17:25:00,78.012,78.02,78.008,78.017,17600000.0
2008-08-19 17:26:00,78.038,78.057,78.037,78.057,35600000.0
2008-08-19 17:27:00,78.058,78.058,78.026,78.026,45200000.0
2008-08-19 17:28:00,78.042,78.058,78.042,78.058,32000000.0
2008-08-19 17:29:00,78.06,78.068,78.054,78.062,27200000.0
2008-08-19 17:30:00,78.051,78.059,78.031,78.059,17600000.0
2008-08-19 17:31:00,78.077,78.1,78.075,78.1,87400000.0
2008-08-19 17:32:00,78.101,78.101,78.092,78.092,52200000.0
2008-08-19 17:33:00,78.093,78.109,78.093,78.107,36800000.0
2008-08-19 17:34:00,78.106,78.106,78.085,78.085,64000000.0
2008-08-19 17:35:00,78.09,78.109,78.073,78.073,43200000.0
2008-08-19 17:36:00,78.061,78.063,78.045,78.045,33600000.0
2008-08-19 17:37:00,78.046,78.07,78.044,78.07,16000000.0
2008-08-19 17:38:00,78.07,78.077,78.067,78.077,35200000.0
2008-08-19 17:39:00,78.073,78.087,78.069,78.087,16000000.0
2008-08-19 17:40:00,78.099,78.113,78.098,78.113,75200000.0
2008-08-19 17:41:00,78.116,78.116,78.099,78.099,12800000.0
2008-08-19 17:42:00,78.106,78.122,78.106,78.122,12800000.0
2008-08-19 17:43:00,78.137,78.145,78.136,78.141,17600000.0
2008-08-19 17:44:00,78.142,78.154,78.141,78.152,30800000.0
2008-08-19 17:45:00,78.154,78.154,78.139,78.139,30400000.0
2008-08-19 17:46:00,78.137,78.144,78.124,78.124,41600000.0
2008-08-19 17:47:00,78.13,78.147,78.13,78.139,57600000.0
2008-08-19 17:48:00,78.133,78.146,78.133,78.144,55200000.0
2008-08-19 17:49:00,78.153,78.153,78.135,78.141,45800000.0
2008-08-19 17:50:00,78.138,78.16,78.138,78.16,12800000.0
2008-08-19 17:51:00,78.153,78.158,78.142,78.145,49600000.0
2008-08-19 17:52:00,78.153,78.162,78.153,78.153,43200000.0
2008-08-19 17:53:00,78.147,78.158,78.143,78.158,33600000.0
2008-08-19 17:54:00,78.153,78.153,78.14,78.151,37800000.0
2008-08-19 17:55:00,78.156,78.156,78.139,78.139,40000000.0
2008-08-19 17:56:00,78.134,78.134,78.118,78.118,44800000.0
2008-08-19 17:57:00,78.11,78.113,78.101,78.102,36800000.0
2008-08-19 17:58:00,78.107,78.114,78.103,78.103,17600000.0
2008-08-19 17:59:00,78.097,78.106,78.094,78.094,61800000.0
2008-08-19 18:00:00,78.088,78.088,78.07,78.074,51600000.0
2008-08-19 18:01:00,78.07,78.078,78.054,78.054,32000000.0
2008-08-19 18:02:00,78.052,78.067,78.051,78.065,24000000.0
2008-08-19 18:03:00,78.067,78.067,78.044,78.05,36800000.0
2008-08-19 18:04:00,78.054,78.068,78.054,78.068,33600000.0
2008-08-19 18:05:00,78.08,78.081,78.074,78.077,12800000.0
2008-08-19 18:06:00,78.078,78.093,78.075,78.093,30400000.0
2008-08-19 18:07:00,78.097,78.111,78.087,78.111,11200000.0
2008-08-19 18:08:00,78.121,78.121,78.112,78.113,84800000.0
2008-08-19 18:09:00,78.122,78.134,78.12,78.123,33600000.0
2008-08-19 18:10:00,78.12,78.13,78.116,78.12,15400000.0
2008-08-19 18:11:00,78.118,78.147,78.118,78.147,13200000.0
2008-08-19 18:12:00,78.138,78.138,78.131,78.131,13200000.0
2008-08-19 18:13:00,78.152,78.171,78.152,78.167,27200000.0
2008-08-19 18:14:00,78.203,78.203,78.187,78.2,19200000.0
2008-08-19 18:15:00,78.192,78.192,78.178,78.185,29800000.0
2008-08-19 18:16:00,78.179,78.179,78.157,78.157,56000000.0
2008-08-19 18:17:00,78.153,78.155,78.143,78.152,43200000.0
2008-08-19 18:18:00,78.156,78.157,78.146,78.152,30400000.0
2008-08-19 18:19:00,78.156,78.167,78.156,78.166,46400000.0
2008-08-19 18:20:00,78.174,78.181,78.167,78.18,43200000.0
2008-08-19 18:21:00,78.164,78.165,78.135,78.135,12200000.0
2008-08-19 18:22:00,78.145,78.153,78.144,78.152,33600000.0
2008-08-19 18:23:00,78.158,78.172,78.152,78.172,46400000.0
2008-08-19 18:24:00,78.185,78.205,78.182,78.205,52800000.0
2008-08-19 18:25:00,78.205,78.205,78.18,78.194,34000000.0
2008-08-19 18:26:00,78.217,78.322,78.217,78.322,30200000.0
2008-08-19 18:27:00,78.34,78.34,78.304,78.323,34000000.0
2008-08-19 18:28:00,78.325,78.338,78.325,78.336,12800000.0
2008-08-19 18:29:00,78.355,78.377,78.355,78.377,25600000.0
2008-08-19 18:30:00,78.407,78.407,78.388,78.388,36800000.0
2008-08-19 18:31:00,78.378,78.392,78.378,78.381,10600000.0
2008-08-19 18:32:00,78.369,78.369,78.332,78.333,70400000.0
2008-08-19 18:33:00,78.33,78.334,78.325,78.334,32000000.0
2008-08-19 18:34:00,78.312,78.312,78.298,78.298,19200000.0
2008-08-19 18:35:00,78.294,78.294,78.286,78.287,43600000.0
2008-08-19 18:36:00,78.292,78.292,78.267,78.271,68800000.0
2008-08-19 18:37:00,78.264,78.29,78.264,78.287,37600000.0
2008-08-19 18:38:00,78.312,78.33,78.311,78.33,49600000.0
2008-08-19 18:39:00,78.337,78.379,78.337,78.379,75400000.0
2008-08-19 18:40:00,78.373,78.391,78.371,78.391,66000000.0
2008-08-19 18:41:00,78.388,78.401,78.38,78.391,71800000.0
2008-08-19 18:42:00,78.387,78.387,78.359,78.359,78200000.0
2008-08-19 18:43:00,78.354,78.359,78.346,78.346,49600000.0
2008-08-19 18:44:00,78.345,78.348,78.344,78.345,30400000.0
2008-08-19 18:45:00,78.338,78.383,78.331,78.383,13200000.0
2008-08-19 18:46:00,78.394,78.431,78.393,78.431,12800000.0
2008-08-19 18:47:00,78.444,78.452,78.435,78.443,14400000.0
2008-08-19 18:48:00,78.437,78.461,78.437,78.461,28800000.0
2008-08-19 18:49:00,78.455,78.463,78.449,78.463,24400000.0
2008-08-19 18:50:00,78.466,78.47,78.437,78.437,46400000.0
2008-08-19 18:51:00,78.392,78.402,78.392,78.392,12800000.0
2008-08-19 18:52:00,78.374,78.385,78.374,78.38,18600000.0
2008-08-19 18:53:00,78.402,78.402,78.389,78.391,30400000.0
2008-08-19 18:54:00,78.395,78.395,78.388,78.388,19200000.0
2008-08-19 18:55:00,78.395,78.402,78.39,78.401,21800000.0
2008-08-19 18:56:00,78.391,78.406,78.382,78.393,15400000.0
2008-08-19 18:57:00,78.412,78.422,78.412,78.422,19200000.0
2008-08-19 18:58:00,78.421,78.421,78.41,78.413,32000000.0
2008-08-19 18:59:00,78.41,78.41,78.397,78.402,32000000.0
2008-08-19 19:00:00,78.397,78.398,78.373,78.373,14400000.0
2008-08-19 19:01:00,78.367,78.379,78.366,78.368,19200000.0
2008-08-19 19:02:00,78.378,78.389,78.367,78.389,43200000.0
2008-08-19 19:03:00,78.391,78.391,78.375,78.377,15200000.0
2008-08-19 19:04:00,78.371,78.382,78.365,78.365,17600000.0
2008-08-19 19:05:00,78.371,78.387,78.371,78.387,22400000.0
2008-08-19 19:06:00,78.399,78.402,78.39,78.402,56000000.0
2008-08-19 19:07:00,78.406,78.412,78.405,78.409,34600000.0
2008-08-19 19:08:00,78.408,78.419,78.407,78.419,22400000.0
2008-08-19 19:09:00,78.426,78.436,78.426,78.431,12800000.0
2008-08-19 19:10:00,78.438,78.44,78.435,78.435,7400000.0
2008-08-19 19:11:00,78.435,78.444,78.43,78.441,30400000.0
2008-08-19 19:12:00,78.43,78.436,78.427,78.436,24000000.0
2008-08-19 19:13:00,78.41,78.415,78.408,78.413,13200000.0
2008-08-19 19:14:00,78.419,78.437,78.416,78.436,12800000.0
2008-08-19 19:15:00,78.455,78.474,78.448,78.473,16000000.0
2008-08-19 19:16:00,78.469,78.469,78.442,78.455,12800000.0
2008-08-19 19:17:00,78.47,78.47,78.453,78.453,14400000.0
2008-08-19 19:18:00,78.442,78.442,78.434,78.439,32000000.0
2008-08-19 19:19:00,78.439,78.439,78.408,78.408,11200000.0
2008-08-19 19:20:00,78.4,78.412,78.391,78.412,14400000.0
2008-08-19 19:21:00,78.417,78.423,78.415,78.423,17000000.0
2008-08-19 19:22:00,78.428,78.44,78.414,78.44,14400000.0
2008-08-19 19:23:00,78.429,78.429,78.407,78.407,16000000.0
2008-08-19 19:24:00,78.398,78.4,78.375,78.398,47400000.0
2008-08-19 19:25:00,78.409,78.431,78.409,78.416,11200000.0
2008-08-19 19:26:00,78.411,78.417,78.41,78.414,41600000.0
2008-08-19 19:27:00,78.403,78.41,78.403,78.406,14400000.0
2008-08-19 19:28:00,78.366,78.4,78.366,78.392,12800000.0
2008-08-19 19:29:00,78.407,78.417,78.402,78.409,12800000.0
2008-08-19 19:30:00,78.422,78.43,78.418,78.421,11200000.0
2008-08-19 19:31:00,78.413,78.424,78.413,78.424,12800000.0
2008-08-19 19:32:00,78.432,78.432,78.411,78.418,11200000.0
2008-08-19 19:33:00,78.444,78.445,78.432,78.432,11600000.0
2008-08-19 19:34:00,78.444,78.444,78.43,78.439,12800000.0
2008-08-19 19:35:00,78.423,78.426,78.416,78.421,17600000.0
2008-08-19 19:36:00,78.429,78.443,78.426,78.43,16000000.0
2008-08-19 19:37:00,78.42,78.427,78.411,78.411,11200000.0
2008-08-19 19:38:00,78.41,78.414,78.409,78.414,11200000.0
2008-08-19 19:39:00,78.408,78.415,78.395,78.395,12800000.0
2008-08-19 19:40:00,78.389,78.402,78.389,78.396,11200000.0
2008-08-19 19:41:00,78.364,78.364,78.341,78.342,11200000.0
2008-08-19 19:42:00,78.329,78.336,78.329,78.332,11200000.0
2008-08-19 19:43:00,78.331,78.331,78.317,78.317,19200000.0
2008-08-19 19:44:00,78.329,78.338,78.32,78.322,11200000.0
2008-08-19 19:45:00,78.333,78.333,78.316,78.326,15400000.0
2008-08-19 19:46:00,78.327,78.357,78.327,78.357,14800000.0
2008-08-19 19:47:00,78.37,78.37,78.326,78.326,17600000.0
2008-08-19 19:48:00,78.326,78.364,78.325,78.364,13200000.0
2008-08-19 19:49:00,78.368,78.371,78.325,78.325,30400000.0
2008-08-19 19:50:00,78.298,78.316,78.289,78.316,12800000.0
2008-08-19 19:51:00,78.302,78.302,78.281,78.281,12800000.0
2008-08-19 19:52:00,78.261,78.274,78.251,78.272,16000000.0
2008-08-19 19:53:00,78.274,78.274,78.257,78.27,12800000.0
2008-08-19 19:54:00,78.271,78.277,78.27,78.27,12800000.0
2008-08-19 19:55:00,78.275,78.275,78.264,78.265,11200000.0
2008-08-19 19:56:00,78.246,78.262,78.241,78.262,16000000.0
2008-08-19 19:57:00,78.256,78.256,78.23,78.235,9600000.0
2008-08-19 19:58:00,78.231,78.245,78.231,78.245,11200000.0
2008-08-19 19:59:00,78.245,78.245,78.233,78.241,12800000.0
2008-08-19 20:00:00,78.24,78.253,78.24,78.253,17600000.0
2008-08-19 20:01:00,78.246,78.254,78.246,78.249,11200000.0
2008-08-19 20:02:00,78.24,78.241,78.235,78.241,17600000.0
2008-08-19 20:03:00,78.249,78.249,78.244,78.247,15400000.0
2008-08-19 20:04:00,78.274,78.303,78.274,78.295,30400000.0
2008-08-19 20:05:00,78.29,78.293,78.272,78.287,12800000.0
2008-08-19 20:06:00,78.285,78.298,78.283,78.298,11200000.0
2008-08-19 20:07:00,78.3,78.301,78.294,78.301,9600000.0
2008-08-19 20:08:00,78.292,78.3,78.285,78.288,38200000.0
2008-08-19 20:09:00,78.299,78.305,78.296,78.3,11200000.0
2008-08-19 20:10:00,78.3,78.303,78.296,78.3,16000000.0
2008-08-19 20:11:00,78.305,78.307,78.279,78.279,11200000.0
2008-08-19 20:12:00,78.249,78.274,78.247,78.274,10600000.0
2008-08-19 20:13:00,78.279,78.279,78.26,78.264,27200000.0
2008-08-19 20:14:00,78.271,78.273,78.209,78.265,14400000.0
2008-08-19 20:15:00,78.254,78.268,78.254,78.268,18000000.0
2008-08-19 20:16:00,78.256,78.281,78.256,78.277,28800000.0
2008-08-19 20:17:00,78.268,78.282,78.268,78.272,34000000.0
2008-08-19 20:18:00,78.271,78.272,78.263,78.263,32000000.0
2008-08-19 20:19:00,78.276,78.301,78.276,78.301,10600000.0
2008-08-19 20:20:00,78.27,78.279,78.27,78.279,18600000.0
2008-08-19 20:21:00,78.287,78.303,78.28,78.303,16000000.0
2008-08-19 20:22:00,78.297,78.297,78.268,78.272,14400000.0
2008-08-19 20:23:00,78.264,78.268,78.253,78.255,12800000.0
2008-08-19 20:24:00,78.26,78.27,78.26,78.27,16000000.0
2008-08-19 20:25:00,78.264,78.27,78.264,78.266,11200000.0
2008-08-19 20:26:00,78.262,78.265,78.257,78.257,16000000.0
2008-08-19 20:27:00,78.262,78.266,78.247,78.247,12800000.0
2008-08-19 20:28:00,78.264,78.264,78.249,78.255,11200000.0
2008-08-19 20:29:00,78.24,78.256,78.238,78.238,12800000.0
2008-08-19 20:30:00,78.246,78.246,78.233,78.235,27200000.0
2008-08-19 20:31:00,78.247,78.252,78.245,78.245,12800000.0
2008-08-19 20:32:00,78.225,78.252,78.225,78.252,12800000.0
2008-08-19 20:33:00,78.243,78.243,78.215,78.224,12800000.0
2008-08-19 20:34:00,78.218,78.218,78.212,78.215,11200000.0
2008-08-19 20:35:00,78.219,78.224,78.214,78.214,11200000.0
2008-08-19 20:36:00,78.215,78.225,78.211,78.225,16000000.0
2008-08-19 20:37:00,78.227,78.229,78.223,78.224,12800000.0
2008-08-19 20:38:00,78.21,78.218,78.207,78.209,12800000.0
2008-08-19 20:39:00,78.22,78.255,78.22,78.255,14400000.0
2008-08-19 20:40:00,78.25,78.262,78.25,78.259,11200000.0
2008-08-19 20:41:00,78.248,78.254,78.248,78.254,5200000.0
2008-08-19 20:42:00,78.236,78.244,78.236,78.242,11200000.0
2008-08-19 20:43:00,78.245,78.245,78.233,78.233,14400000.0
2008-08-19 20:44:00,78.251,78.265,78.251,78.262,11200000.0
2008-08-19 20:45:00,78.261,78.283,78.261,78.283,12800000.0
2008-08-19 20:46:00,78.283,78.283,78.256,78.256,14400000.0
2008-08-19 20:47:00,78.249,78.249,78.23,78.23,8000000.0
2008-08-19 20:48:00,78.245,78.257,78.244,78.257,17600000.0
2008-08-19 20:49:00,78.251,78.262,78.251,78.262,6400000.0
2008-08-19 20:50:00,78.247,78.247,78.231,78.231,16000000.0
2008-08-19 20:51:00,78.223,78.226,78.218,78.218,28800000.0
2008-08-19 20:52:00,78.216,78.231,78.209,78.23,12800000.0
2008-08-19 20:53:00,78.235,78.239,78.233,78.239,16000000.0
2008-08-19 20:54:00,78.226,78.247,78.226,78.234,13200000.0
2008-08-19 20:55:00,78.229,78.24,78.223,78.24,11200000.0
2008-08-19 20:56:00,78.251,78.26,78.25,78.257,12800000.0
2008-08-19 20:57:00,78.251,78.255,78.247,78.255,12800000.0
2008-08-19 20:58:00,78.229,78.229,78.209,78.212,16000000.0
2008-08-19 20:59:00,78.211,78.211,78.194,78.194,11200000.0
2008-08-19 21:00:00,78.184,78.196,78.183,78.196,17600000.0
2008-08-19 21:01:00,78.197,78.208,78.193,78.206,11200000.0
2008-08-19 21:02:00,78.204,78.204,78.197,78.2,16400000.0
2008-08-19 21:03:00,78.209,78.209,78.195,78.195,8000000.0
2008-08-19 21:04:00,78.199,78.207,78.194,78.197,14400000.0
2008-08-19 21:05:00,78.2,78.2,78.194,78.194,3200000.0
2008-08-19 21:06:00,78.191,78.203,78.184,78.184,12800000.0
2008-08-19 21:07:00,78.191,78.191,78.175,78.186,14400000.0
2008-08-19 21:08:00,78.189,78.189,78.18,78.184,16000000.0
2008-08-19 21:09:00,78.19,78.198,78.187,78.198,9600000.0
2008-08-19 21:10:00,78.191,78.22,78.191,78.209,12800000.0
2008-08-19 21:11:00,78.214,78.235,78.207,78.233,12800000.0
2008-08-19 21:12:00,78.222,78.226,78.213,78.222,12800000.0
2008-08-19 21:13:00,78.249,78.263,78.249,78.256,15400000.0
2008-08-19 21:14:00,78.256,78.256,78.242,78.252,12200000.0
2008-08-19 21:15:00,78.257,78.278,78.257,78.272,11200000.0
2008-08-19 21:16:00,78.271,78.277,78.262,78.277,19200000.0
2008-08-19 21:17:00,78.272,78.272,78.263,78.263,14400000.0
2008-08-19 21:18:00,78.263,78.266,78.26,78.263,11600000.0
2008-08-19 21:19:00,78.246,78.262,78.245,78.257,11200000.0
2008-08-19 21:20:00,78.245,78.261,78.245,78.25,13800000.0
2008-08-19 21:21:00,78.245,78.251,78.243,78.247,8000000.0
2008-08-19 21:22:00,78.235,78.237,78.229,78.231,12800000.0
2008-08-19 21:23:00,78.231,78.245,78.222,78.245,12800000.0
2008-08-19 21:24:00,78.264,78.279,78.264,78.27,11200000.0
2008-08-19 21:25:00,78.285,78.29,78.269,78.269,17600000.0
2008-08-19 21:26:00,78.27,78.276,78.267,78.271,24000000.0
2008-08-19 21:27:00,78.276,78.276,78.268,78.271,22400000.0
2008-08-19 21:28:00,78.265,78.271,78.254,78.268,11200000.0
2008-08-19 21:29:00,78.266,78.266,78.236,78.254,27200000.0
2008-08-19 21:30:00,78.246,78.256,78.246,78.25,12200000.0
2008-08-19 21:31:00,78.223,78.223,78.204,78.204,16400000.0
2008-08-19 21:32:00,78.208,78.208,78.178,78.178,14400000.0
2008-08-19 21:33:00,78.183,78.192,78.167,78.192,10600000.0
2008-08-19 21:34:00,78.228,78.275,78.228,78.261,17600000.0
2008-08-19 21:35:00,78.261,78.261,78.222,78.232,14400000.0
2008-08-19 21:36:00,78.22,78.221,78.208,78.216,11200000.0
2008-08-19 21:37:00,78.23,78.238,78.217,78.238,16000000.0
2008-08-19 21:38:00,78.22,78.22,78.201,78.215,14400000.0
2008-08-19 21:39:00,78.195,78.275,78.195,78.207,13200000.0
2008-08-19 21:40:00,78.209,78.227,78.209,78.227,9600000.0
2008-08-19 21:41:00,78.233,78.247,78.153,78.227,11200000.0
2008-08-19 21:42:00,78.228,78.245,78.223,78.231,14400000.0
2008-08-19 21:43:00,78.252,78.252,78.241,78.247,14400000.0
2008-08-19 21:44:00,78.245,78.255,78.234,78.255,17000000.0
2008-08-19 21:45:00,78.239,78.245,78.229,78.245,17600000.0
2008-08-19 21:46:00,78.248,78.26,78.248,78.26,13800000.0
2008-08-19 21:47:00,78.259,78.268,78.259,78.264,11200000.0
2008-08-19 21:48:00,78.232,78.268,78.232,78.254,34600000.0
2008-08-19 21:49:00,78.26,78.272,78.26,78.263,11200000.0
2008-08-19 21:50:00,78.271,78.284,78.267,78.273,12800000.0
2008-08-19 21:51:00,78.304,78.319,78.304,78.315,17600000.0
2008-08-19 21:52:00,78.305,78.305,78.265,78.265,11200000.0
2008-08-19 21:53:00,78.257,78.257,78.241,78.243,11200000.0
2008-08-19 21:54:00,78.256,78.266,78.255,78.266,11200000.0
2008-08-19 21:55:00,78.244,78.26,78.244,78.26,12800000.0
2008-08-19 21:56:00,78.257,78.257,78.246,78.246,12800000.0
2008-08-19 21:57:00,78.25,78.262,78.25,78.254,18000000.0
2008-08-19 21:58:00,78.264,78.275,78.264,78.275,8000000.0
2008-08-19 21:59:00,78.293,78.318,78.293,78.313,12800000.0
2008-08-19 22:00:00,78.31,78.31,78.278,78.278,17600000.0
2008-08-19 22:01:00,78.251,78.261,78.251,78.261,11200000.0
2008-08-19 22:02:00,78.265,78.288,78.265,78.288,11200000.0
2008-08-19 22:03:00,78.27,78.284,78.27,78.276,17600000.0
2008-08-19 22:04:00,78.289,78.289,78.28,78.28,16000000.0
2008-08-19 22:05:00,78.278,78.278,78.269,78.269,11200000.0
2008-08-19 22:06:00,78.262,78.278,78.261,78.277,12800000.0
2008-08-19 22:07:00,78.269,78.281,78.269,78.279,16400000.0
2008-08-19 22:08:00,78.281,78.287,78.264,78.281,16000000.0
2008-08-19 22:09:00,78.268,78.283,78.261,78.283,12800000.0
2008-08-19 22:10:00,78.283,78.284,78.277,78.279,12800000.0
2008-08-19 22:11:00,78.273,78.28,78.27,78.274,11200000.0
2008-08-19 22:12:00,78.276,78.28,78.268,78.268,12800000.0
2008-08-19 22:13:00,78.259,78.276,78.234,78.235,12800000.0
2008-08-19 22:14:00,78.228,78.229,78.217,78.227,12800000.0
2008-08-19 22:15:00,78.216,78.216,78.177,78.199,14400000.0
2008-08-19 22:16:00,78.198,78.215,78.198,78.215,17600000.0
2008-08-19 22:17:00,78.223,78.227,78.204,78.227,11200000.0
2008-08-19 22:18:00,78.207,78.211,78.2,78.211,11200000.0
2008-08-19 22:19:00,78.21,78.216,78.21,78.215,12800000.0
2008-08-19 22:20:00,78.219,78.231,78.219,78.226,12800000.0
2008-08-19 22:21:00,78.221,78.237,78.214,78.232,17600000.0
2008-08-19 22:22:00,78.239,78.244,78.232,78.232,12800000.0
2008-08-19 22:23:00,78.231,78.246,78.231,78.234,12800000.0
2008-08-19 22:24:00,78.231,78.243,78.231,78.234,11200000.0
2008-08-19 22:25:00,78.232,78.243,78.227,78.227,16000000.0
2008-08-19 22:26:00,78.222,78.235,78.222,78.229,11200000.0
2008-08-19 22:27:00,78.238,78.244,78.238,78.244,12800000.0
2008-08-19 22:28:00,78.234,78.246,78.233,78.234,11200000.0
2008-08-19 22:29:00,78.245,78.245,78.206,78.206,16000000.0
2008-08-19 22:30:00,78.181,78.195,78.181,78.195,17600000.0
2008-08-19 22:31:00,78.2,78.207,78.2,78.204,11200000.0
2008-08-19 22:32:00,78.214,78.216,78.208,78.209,12800000.0
2008-08-19 22:33:00,78.217,78.217,78.19,78.19,11200000.0
2008-08-19 22:34:00,78.207,78.215,78.204,78.208,12800000.0
2008-08-19 22:35:00,78.208,78.226,78.208,78.214,13200000.0
2008-08-19 22:36:00,78.217,78.217,78.212,78.214,43200000.0
2008-08-19 22:37:00,78.21,78.21,78.194,78.194,26000000.0
2008-08-19 22:38:00,78.206,78.218,78.204,78.218,17600000.0
2008-08-19 22:39:00,78.209,78.215,78.208,78.212,12200000.0
2008-08-19 22:40:00,78.206,78.215,78.203,78.203,18000000.0
2008-08-19 22:41:00,78.21,78.212,78.202,78.204,11200000.0
2008-08-19 22:42:00,78.198,78.228,78.194,78.228,8000000.0
2008-08-19 22:43:00,78.22,78.236,78.211,78.211,16000000.0
2008-08-19 22:44:00,78.212,78.22,78.212,78.213,12800000.0
2008-08-19 22:45:00,78.21,78.236,78.21,78.235,16000000.0
2008-08-19 22:46:00,78.242,78.242,78.229,78.236,11200000.0
2008-08-19 22:47:00,78.219,78.219,78.185,78.185,17600000.0
2008-08-19 22:48:00,78.173,78.179,78.168,78.176,11200000.0
2008-08-19 22:49:00,78.169,78.175,78.169,78.171,12800000.0
2008-08-19 22:50:00,78.16,78.179,78.16,78.179,11200000.0
2008-08-19 22:51:00,78.18,78.181,78.175,78.175,11200000.0
2008-08-19 22:52:00,78.166,78.173,78.158,78.169,11200000.0
2008-08-19 22:54:00,78.171,78.18,78.159,78.18,12800000.0
2008-08-19 22:55:00,78.174,78.179,78.17,78.17,12800000.0
2008-08-19 22:56:00,78.174,78.191,78.174,78.191,17600000.0
2008-08-19 22:57:00,78.19,78.202,78.19,78.195,17600000.0
2008-08-19 22:58:00,78.195,78.195,78.183,78.183,14400000.0
2008-08-19 22:59:00,78.198,78.199,78.191,78.191,17000000.0
2008-08-19 23:00:00,78.198,78.215,78.194,78.215,17600000.0
2008-08-19 23:01:00,78.209,78.209,78.193,78.193,14400000.0
2008-08-19 23:02:00,78.194,78.208,78.194,78.194,17600000.0
2008-08-19 23:03:00,78.192,78.192,78.142,78.144,16000000.0
2008-08-19 23:04:00,78.141,78.153,78.14,78.153,11200000.0
2008-08-19 23:05:00,78.143,78.144,78.121,78.122,33600000.0
2008-08-19 23:06:00,78.116,78.123,78.111,78.123,12800000.0
2008-08-19 23:07:00,78.107,78.118,78.107,78.118,12800000.0
2008-08-19 23:08:00,78.124,78.139,78.124,78.135,16000000.0
2008-08-19 23:09:00,78.134,78.135,78.124,78.128,17600000.0
2008-08-19 23:10:00,78.141,78.145,78.137,78.141,12800000.0
2008-08-19 23:11:00,78.149,78.151,78.146,78.151,11200000.0
2008-08-19 23:12:00,78.169,78.181,78.169,78.177,16000000.0
2008-08-19 23:13:00,78.172,78.178,78.172,78.173,12800000.0
2008-08-19 23:14:00,78.181,78.181,78.179,78.179,3200000.0
2008-08-19 23:15:00,78.177,78.183,78.175,78.183,11200000.0
2008-08-19 23:16:00,78.186,78.196,78.179,78.196,18000000.0
2008-08-19 23:17:00,78.193,78.193,78.183,78.188,11200000.0
2008-08-19 23:18:00,78.188,78.203,78.188,78.203,11200000.0
2008-08-19 23:19:00,78.23,78.23,78.2,78.201,12800000.0
2008-08-19 23:20:00,78.208,78.215,78.2,78.212,14400000.0
2008-08-19 23:21:00,78.204,78.226,78.204,78.209,16000000.0
2008-08-19 23:22:00,78.19,78.192,78.179,78.192,11200000.0
2008-08-19 23:23:00,78.196,78.203,78.19,78.203,11600000.0
2008-08-19 23:24:00,78.216,78.216,78.193,78.193,11200000.0
2008-08-19 23:25:00,78.201,78.201,78.19,78.197,14400000.0
2008-08-19 23:26:00,78.195,78.2,78.191,78.193,11200000.0
2008-08-19 23:27:00,78.195,78.197,78.188,78.197,17600000.0
2008-08-19 23:28:00,78.192,78.195,78.175,78.189,16000000.0
2008-08-19 23:29:00,78.188,78.191,78.175,78.185,11200000.0
2008-08-19 23:30:00,78.165,78.175,78.158,78.158,16000000.0
2008-08-19 23:31:00,78.172,78.175,78.164,78.164,12800000.0
2008-08-19 23:32:00,78.176,78.19,78.176,78.186,17600000.0
2008-08-19 23:33:00,78.186,78.186,78.174,78.174,13200000.0
2008-08-19 23:34:00,78.183,78.187,78.18,78.18,16000000.0
2008-08-19 23:35:00,78.168,78.176,78.166,78.176,16000000.0
2008-08-19 23:36:00,78.179,78.184,78.177,78.184,12800000.0
2008-08-19 23:37:00,78.192,78.198,78.192,78.195,12800000.0
2008-08-19 23:38:00,78.189,78.206,78.189,78.206,11200000.0
2008-08-19 23:39:00,78.206,78.206,78.196,78.201,12800000.0
2008-08-19 23:40:00,78.162,78.191,78.162,78.188,35600000.0
2008-08-19 23:42:00,78.198,78.202,78.193,78.202,17600000.0
2008-08-19 23:43:00,78.202,78.215,78.189,78.215,14400000.0
2008-08-19 23:44:00,78.203,78.211,78.203,78.211,16000000.0
2008-08-19 23:45:00,78.216,78.235,78.216,78.224,11200000.0
2008-08-19 23:46:00,78.192,78.198,78.188,78.188,17600000.0
2008-08-19 23:47:00,78.215,78.215,78.204,78.209,12800000.0
2008-08-19 23:48:00,78.202,78.207,78.197,78.201,17600000.0
2008-08-19 23:49:00,78.21,78.216,78.204,78.206,16400000.0
2008-08-19 23:50:00,78.206,78.206,78.191,78.191,11200000.0
2008-08-19 23:51:00,78.186,78.198,78.179,78.198,12800000.0
2008-08-19 23:52:00,78.2,78.203,78.192,78.203,12800000.0
2008-08-19 23:54:00,78.198,78.203,78.177,78.203,14400000.0
2008-08-19 23:55:00,78.188,78.188,78.155,78.164,12800000.0
2008-08-19 23:56:00,78.192,78.22,78.115,78.115,11200000.0
2008-08-19 23:57:00,78.194,78.194,78.179,78.189,12800000.0
2008-08-19 23:58:00,78.18,78.18,78.162,78.178,11200000.0
2008-08-19 23:59:00,78.175,78.175,78.164,78.173,14400000.0
2008-08-20 00:00:00,78.173,78.2,78.173,78.19,17600000.0
2008-08-20 00:01:00,78.185,78.194,78.185,78.194,12800000.0
2008-08-20 00:02:00,78.219,78.22,78.191,78.217,11200000.0
2008-08-20 00:03:00,78.227,78.227,78.198,78.198,13200000.0
2008-08-20 00:04:00,78.169,78.186,78.169,78.176,16000000.0
2008-08-20 00:05:00,78.182,78.19,78.174,78.19,11200000.0
2008-08-20 00:06:00,78.196,78.207,78.196,78.196,11200000.0
2008-08-20 00:07:00,78.178,78.194,78.177,78.186,12800000.0
2008-08-20 00:08:00,78.194,78.206,78.192,78.206,12800000.0
2008-08-20 00:09:00,78.195,78.195,78.17,78.185,12800000.0
2008-08-20 00:10:00,78.192,78.199,78.187,78.198,12200000.0
2008-08-20 00:11:00,78.183,78.189,78.178,78.182,16000000.0
2008-08-20 00:12:00,78.176,78.181,78.176,78.177,12200000.0
2008-08-20 00:13:00,78.192,78.208,78.192,78.208,12200000.0
2008-08-20 00:14:00,78.198,78.214,78.198,78.202,14400000.0
2008-08-20 00:15:00,78.196,78.202,78.186,78.186,28800000.0
2008-08-20 00:16:00,78.183,78.183,78.175,78.175,14400000.0
2008-08-20 00:17:00,78.173,78.186,78.165,78.165,17600000.0
2008-08-20 00:18:00,78.173,78.182,78.171,78.182,12800000.0
2008-08-20 00:19:00,78.168,78.168,78.163,78.163,12800000.0
2008-08-20 00:20:00,78.154,78.164,78.154,78.164,17600000.0
2008-08-20 00:21:00,78.178,78.184,78.156,78.184,12800000.0
2008-08-20 00:22:00,78.187,78.204,78.182,78.185,17600000.0
2008-08-20 00:23:00,78.19,78.19,78.145,78.145,11200000.0
2008-08-20 00:24:00,78.142,78.149,78.136,78.149,14400000.0
2008-08-20 00:25:00,78.145,78.151,78.14,78.151,12800000.0
2008-08-20 00:26:00,78.143,78.152,78.143,78.147,12800000.0
2008-08-20 00:27:00,78.146,78.153,78.146,78.15,17600000.0
2008-08-20 00:28:00,78.134,78.142,78.134,78.136,32400000.0
2008-08-20 00:29:00,78.128,78.128,78.121,78.123,12800000.0
2008-08-20 00:30:00,78.124,78.142,78.124,78.137,11200000.0
2008-08-20 00:31:00,78.136,78.142,78.134,78.136,11200000.0
2008-08-20 00:32:00,78.13,78.133,78.121,78.13,12800000.0
2008-08-20 00:33:00,78.132,78.146,78.132,78.14,12800000.0
2008-08-20 00:34:00,78.151,78.151,78.118,78.118,19200000.0
2008-08-20 00:35:00,78.092,78.102,78.085,78.102,28800000.0
2008-08-20 00:36:00,78.13,78.13,78.081,78.081,18000000.0
2008-08-20 00:37:00,78.08,78.081,78.073,78.079,12800000.0
2008-08-20 00:38:00,78.094,78.099,78.091,78.091,11200000.0
2008-08-20 00:39:00,78.094,78.119,78.094,78.119,9000000.0
2008-08-20 00:40:00,78.124,78.127,78.119,78.122,16000000.0
2008-08-20 00:41:00,78.119,78.119,78.106,78.106,12800000.0
2008-08-20 00:42:00,78.067,78.098,78.067,78.098,13200000.0
2008-08-20 00:43:00,78.096,78.113,78.096,78.113,11200000.0
2008-08-20 00:44:00,78.122,78.128,78.106,78.124,17600000.0
2008-08-20 00:45:00,78.122,78.128,78.118,78.124,11200000.0
2008-08-20 00:46:00,78.12,78.132,78.12,78.128,14400000.0
2008-08-20 00:47:00,78.117,78.127,78.115,78.121,12800000.0
2008-08-20 00:48:00,78.123,78.123,78.102,78.102,12800000.0
2008-08-20 00:49:00,78.099,78.114,78.099,78.109,16000000.0
2008-08-20 00:50:00,78.116,78.13,78.116,78.12,14800000.0
2008-08-20 00:51:00,78.123,78.127,78.111,78.115,17600000.0
2008-08-20 00:52:00,78.113,78.133,78.113,78.122,11600000.0
2008-08-20 00:53:00,78.119,78.137,78.114,78.118,17600000.0
2008-08-20 00:54:00,78.128,78.138,78.126,78.138,17600000.0
2008-08-20 00:55:00,78.144,78.156,78.144,78.153,28800000.0
2008-08-20 00:56:00,78.145,78.155,78.142,78.142,12800000.0
2008-08-20 00:57:00,78.15,78.159,78.145,78.159,12800000.0
2008-08-20 00:58:00,78.17,78.174,78.163,78.174,12800000.0
2008-08-20 00:59:00,78.164,78.169,78.158,78.158,11200000.0
2008-08-20 01:00:00,78.176,78.186,78.167,78.186,16000000.0
2008-08-20 01:01:00,78.178,78.191,78.168,78.191,9600000.0
2008-08-20 01:02:00,78.193,78.206,78.193,78.206,11200000.0
2008-08-20 01:03:00,78.204,78.21,78.201,78.21,22400000.0
2008-08-20 01:04:00,78.217,78.217,78.201,78.202,12800000.0
2008-08-20 01:05:00,78.208,78.219,78.208,78.217,12800000.0
2008-08-20 01:06:00,78.226,78.233,78.169,78.231,12800000.0
2008-08-20 01:07:00,78.22,78.22,78.209,78.217,11200000.0
2008-08-20 01:08:00,78.225,78.232,78.223,78.223,16000000.0
2008-08-20 01:09:00,78.221,78.222,78.217,78.222,16000000.0
2008-08-20 01:10:00,78.209,78.222,78.207,78.213,16000000.0
2008-08-20 01:11:00,78.202,78.213,78.202,78.213,11200000.0
2008-08-20 01:12:00,78.208,78.212,78.205,78.209,16000000.0
2008-08-20 01:13:00,78.212,78.225,78.206,78.217,17600000.0
2008-08-20 01:14:00,78.207,78.227,78.207,78.222,16400000.0
2008-08-20 01:15:00,78.226,78.246,78.226,78.245,17600000.0
2008-08-20 01:16:00,78.245,78.251,78.245,78.248,25600000.0
2008-08-20 01:17:00,78.264,78.272,78.256,78.272,12800000.0
2008-08-20 01:18:00,78.272,78.275,78.264,78.272,12800000.0
2008-08-20 01:19:00,78.279,78.279,78.268,78.269,11200000.0
2008-08-20 01:20:00,78.26,78.276,78.26,78.276,11200000.0
2008-08-20 01:21:00,78.272,78.279,78.255,78.255,11200000.0
2008-08-20 01:22:00,78.25,78.259,78.246,78.258,12800000.0
2008-08-20 01:23:00,78.264,78.268,78.245,78.245,11200000.0
2008-08-20 01:24:00,78.239,78.244,78.235,78.244,13200000.0
2008-08-20 01:25:00,78.261,78.268,78.246,78.258,11200000.0
2008-08-20 01:26:00,78.273,78.273,78.251,78.251,11200000.0
2008-08-20 01:27:00,78.256,78.265,78.253,78.265,16000000.0
2008-08-20 01:28:00,78.271,78.277,78.266,78.277,14400000.0
2008-08-20 01:29:00,78.276,78.285,78.274,78.276,15400000.0
2008-08-20 01:30:00,78.271,78.281,78.271,78.274,11200000.0
2008-08-20 01:31:00,78.274,78.274,78.261,78.265,11200000.0
2008-08-20 01:32:00,78.265,78.28,78.265,78.276,12800000.0
2008-08-20 01:33:00,78.271,78.289,78.271,78.284,11200000.0
2008-08-20 01:34:00,78.276,78.276,78.261,78.265,24000000.0
2008-08-20 01:35:00,78.273,78.286,78.273,78.286,13200000.0
2008-08-20 01:36:00,78.295,78.296,78.277,78.277,11200000.0
2008-08-20 01:37:00,78.299,78.322,78.299,78.317,12800000.0
2008-08-20 01:38:00,78.293,78.315,78.287,78.315,17600000.0
2008-08-20 01:39:00,78.311,78.312,78.301,78.312,14400000.0
2008-08-20 01:40:00,78.323,78.323,78.309,78.309,11200000.0
2008-08-20 01:41:00,78.313,78.334,78.308,78.334,12800000.0
2008-08-20 01:42:00,78.351,78.358,78.351,78.358,11200000.0
2008-08-20 01:43:00,78.361,78.367,78.357,78.357,8000000.0
2008-08-20 01:44:00,78.363,78.368,78.349,78.349,11200000.0
2008-08-20 01:45:00,78.36,78.361,78.353,78.357,12800000.0
2008-08-20 01:46:00,78.335,78.356,78.335,78.356,16000000.0
2008-08-20 01:47:00,78.354,78.371,78.347,78.363,12800000.0
2008-08-20 01:48:00,78.365,78.366,78.351,78.359,12800000.0
2008-08-20 01:49:00,78.364,78.376,78.364,78.367,12800000.0
2008-08-20 01:50:00,78.363,78.374,78.361,78.361,14400000.0
2008-08-20 01:51:00,78.363,78.365,78.35,78.351,17600000.0
2008-08-20 01:52:00,78.345,78.355,78.339,78.339,21200000.0
2008-08-20 01:53:00,78.334,78.39,78.334,78.39,8000000.0
2008-08-20 01:54:00,78.403,78.404,78.394,78.404,12800000.0
2008-08-20 01:55:00,78.406,78.406,78.397,78.402,8000000.0
2008-08-20 01:56:00,78.402,78.402,78.397,78.397,13200000.0
2008-08-20 01:57:00,78.41,78.416,78.41,78.416,19200000.0
2008-08-20 01:58:00,78.396,78.396,78.391,78.391,11200000.0
2008-08-20 01:59:00,78.386,78.386,78.378,78.379,11200000.0
2008-08-20 02:00:00,78.353,78.374,78.35,78.369,12800000.0
2008-08-20 02:01:00,78.366,78.366,78.354,78.366,17600000.0
2008-08-20 02:02:00,78.361,78.377,78.361,78.375,11200000.0
2008-08-20 02:03:00,78.396,78.413,78.385,78.386,16000000.0
2008-08-20 02:04:00,78.403,78.403,78.393,78.401,11200000.0
2008-08-20 02:05:00,78.423,78.44,78.422,78.439,12800000.0
2008-08-20 02:06:00,78.468,78.472,78.461,78.468,14400000.0
2008-08-20 02:07:00,78.464,78.471,78.459,78.466,12800000.0
2008-08-20 02:08:00,78.497,78.499,78.473,78.491,17600000.0
2008-08-20 02:09:00,78.491,78.491,78.464,78.475,16000000.0
2008-08-20 02:10:00,78.469,78.477,78.469,78.475,16000000.0
2008-08-20 02:11:00,78.476,78.485,78.468,78.485,12800000.0
2008-08-20 02:12:00,78.47,78.484,78.464,78.477,17600000.0
2008-08-20 02:13:00,78.469,78.476,78.465,78.473,11200000.0
2008-08-20 02:14:00,78.491,78.502,78.491,78.5,11200000.0
2008-08-20 02:15:00,78.497,78.513,78.497,78.506,10600000.0
2008-08-20 02:16:00,78.512,78.512,78.497,78.5,11200000.0
2008-08-20 02:17:00,78.495,78.51,78.493,78.51,11200000.0
2008-08-20 02:18:00,78.51,78.513,78.504,78.507,12800000.0
2008-08-20 02:19:00,78.476,78.482,78.473,78.482,12800000.0
2008-08-20 02:20:00,78.479,78.479,78.37,78.476,12800000.0
2008-08-20 02:21:00,78.462,78.462,78.428,78.428,17600000.0
2008-08-20 02:22:00,78.45,78.453,78.442,78.445,14400000.0
2008-08-20 02:23:00,78.45,78.458,78.45,78.451,12800000.0
2008-08-20 02:24:00,78.437,78.439,78.427,78.436,11200000.0
2008-08-20 02:25:00,78.439,78.444,78.424,78.424,18000000.0
2008-08-20 02:26:00,78.427,78.442,78.426,78.437,12800000.0
2008-08-20 02:27:00,78.442,78.442,78.425,78.428,11200000.0
2008-08-20 02:28:00,78.436,78.436,78.419,78.423,12800000.0
2008-08-20 02:29:00,78.416,78.429,78.416,78.424,11600000.0
2008-08-20 02:30:00,78.43,78.443,78.43,78.443,12800000.0
2008-08-20 02:31:00,78.453,78.455,78.439,78.446,17600000.0
2008-08-20 02:32:00,78.447,78.451,78.438,78.439,11200000.0
2008-08-20 02:33:00,78.453,78.455,78.444,78.451,11200000.0
2008-08-20 02:34:00,78.449,78.486,78.449,78.486,14400000.0
2008-08-20 02:35:00,78.468,78.468,78.448,78.448,12800000.0
2008-08-20 02:36:00,78.425,78.462,78.425,78.462,12800000.0
2008-08-20 02:37:00,78.463,78.463,78.429,78.429,12800000.0
2008-08-20 02:38:00,78.446,78.451,78.439,78.446,17000000.0
2008-08-20 02:39:00,78.441,78.456,78.44,78.453,16000000.0
2008-08-20 02:40:00,78.441,78.455,78.441,78.455,15400000.0
2008-08-20 02:41:00,78.454,78.454,78.448,78.448,11200000.0
2008-08-20 02:42:00,78.444,78.451,78.433,78.451,11200000.0
2008-08-20 02:43:00,78.466,78.468,78.458,78.463,11200000.0
2008-08-20 02:44:00,78.458,78.468,78.457,78.46,11200000.0
2008-08-20 02:45:00,78.475,78.477,78.473,78.473,11200000.0
2008-08-20 02:46:00,78.454,78.47,78.452,78.47,11200000.0
2008-08-20 02:47:00,78.469,78.471,78.464,78.47,12800000.0
2008-08-20 02:48:00,78.473,78.478,78.364,78.364,11200000.0
2008-08-20 02:49:00,78.455,78.455,78.431,78.431,17000000.0
2008-08-20 02:50:00,78.428,78.432,78.414,78.432,12800000.0
2008-08-20 02:51:00,78.442,78.451,78.434,78.451,11200000.0
2008-08-20 02:52:00,78.448,78.451,78.442,78.451,11200000.0
2008-08-20 02:53:00,78.446,78.446,78.428,78.428,11200000.0
2008-08-20 02:54:00,78.427,78.438,78.416,78.416,12800000.0
2008-08-20 02:55:00,78.429,78.448,78.429,78.44,11200000.0
2008-08-20 02:56:00,78.438,78.451,78.438,78.445,11200000.0
2008-08-20 02:57:00,78.451,78.467,78.44,78.467,11200000.0
2008-08-20 02:58:00,78.481,78.508,78.442,78.442,11200000.0
2008-08-20 02:59:00,78.499,78.5,78.493,78.496,11200000.0
2008-08-20 03:00:00,78.49,78.49,78.482,78.486,12800000.0
2008-08-20 03:01:00,78.48,78.488,78.474,78.481,11200000.0
2008-08-20 03:02:00,78.468,78.468,78.452,78.452,17600000.0
2008-08-20 03:03:00,78.455,78.46,78.449,78.454,13800000.0
2008-08-20 03:04:00,78.462,78.463,78.431,78.431,11200000.0
2008-08-20 03:05:00,78.419,78.423,78.39,78.39,16000000.0
2008-08-20 03:06:00,78.383,78.388,78.373,78.385,16000000.0
2008-08-20 03:07:00,78.377,78.389,78.375,78.375,14400000.0
2008-08-20 03:08:00,78.377,78.377,78.36,78.366,11600000.0
2008-08-20 03:09:00,78.373,78.384,78.373,78.381,11200000.0
2008-08-20 03:10:00,78.366,78.366,78.339,78.344,16000000.0
2008-08-20 03:11:00,78.352,78.366,78.352,78.361,11200000.0
2008-08-20 03:12:00,78.363,78.37,78.36,78.367,11200000.0
2008-08-20 03:13:00,78.365,78.374,78.365,78.374,16000000.0
2008-08-20 03:14:00,78.355,78.355,78.332,78.338,16000000.0
2008-08-20 03:15:00,78.35,78.366,78.35,78.366,17000000.0
2008-08-20 03:16:00,78.357,78.369,78.357,78.361,12800000.0
2008-08-20 03:17:00,78.366,78.375,78.356,78.375,11200000.0
2008-08-20 03:18:00,78.367,78.367,78.345,78.345,11200000.0
2008-08-20 03:19:00,78.372,78.372,78.357,78.357,12800000.0
2008-08-20 03:20:00,78.339,78.356,78.336,78.356,11200000.0
2008-08-20 03:21:00,78.359,78.364,78.352,78.364,14400000.0
2008-08-20 03:22:00,78.355,78.355,78.343,78.343,14400000.0
2008-08-20 03:23:00,78.341,78.372,78.341,78.371,12800000.0
2008-08-20 03:24:00,78.373,78.377,78.368,78.37,11600000.0
2008-08-20 03:25:00,78.369,78.375,78.361,78.373,18000000.0
2008-08-20 03:26:00,78.382,78.389,78.367,78.389,11600000.0
2008-08-20 03:27:00,78.385,78.389,78.381,78.381,14400000.0
2008-08-20 03:28:00,78.386,78.43,78.386,78.43,12800000.0
2008-08-20 03:29:00,78.438,78.457,78.436,78.454,13200000.0
2008-08-20 03:30:00,78.459,78.464,78.449,78.464,14400000.0
2008-08-20 03:31:00,78.46,78.466,78.46,78.466,12800000.0
2008-08-20 03:32:00,78.466,78.466,78.445,78.445,12200000.0
2008-08-20 03:33:00,78.423,78.427,78.409,78.409,11200000.0
2008-08-20 03:34:00,78.414,78.414,78.4,78.414,11200000.0
2008-08-20 03:35:00,78.416,78.424,78.411,78.42,17600000.0
2008-08-20 03:36:00,78.412,78.42,78.411,78.414,12200000.0
2008-08-20 03:37:00,78.417,78.432,78.417,78.422,17600000.0
2008-08-20 03:38:00,78.411,78.437,78.411,78.434,11200000.0
2008-08-20 03:39:00,78.42,78.425,78.361,78.411,14400000.0
2008-08-20 03:40:00,78.416,78.418,78.415,78.416,11200000.0
2008-08-20 03:41:00,78.421,78.426,78.405,78.405,11200000.0
2008-08-20 03:42:00,78.395,78.395,78.366,78.371,12200000.0
2008-08-20 03:43:00,78.36,78.375,78.359,78.363,11200000.0
2008-08-20 03:44:00,78.373,78.379,78.362,78.362,11200000.0
2008-08-20 03:45:00,78.362,78.373,78.362,78.373,11200000.0
2008-08-20 03:46:00,78.343,78.374,78.343,78.353,17600000.0
2008-08-20 03:47:00,78.376,78.376,78.367,78.368,11200000.0
2008-08-20 03:48:00,78.374,78.379,78.373,78.373,11200000.0
2008-08-20 03:49:00,78.367,78.369,78.353,78.363,12800000.0
2008-08-20 03:50:00,78.369,78.369,78.352,78.363,12800000.0
2008-08-20 03:51:00,78.36,78.376,78.36,78.375,12800000.0
2008-08-20 03:52:00,78.38,78.39,78.376,78.376,9600000.0
2008-08-20 03:53:00,78.389,78.426,78.389,78.426,11200000.0
2008-08-20 03:54:00,78.41,78.439,78.41,78.432,13200000.0
2008-08-20 03:55:00,78.458,78.471,78.451,78.46,14400000.0
2008-08-20 03:56:00,78.458,78.458,78.447,78.453,11200000.0
2008-08-20 03:57:00,78.453,78.458,78.451,78.451,12200000.0
2008-08-20 03:58:00,78.454,78.455,78.445,78.455,11200000.0
2008-08-20 03:59:00,78.451,78.451,78.437,78.449,12800000.0
2008-08-20 04:00:00,78.441,78.445,78.425,78.432,14400000.0
2008-08-20 04:01:00,78.439,78.449,78.438,78.449,11200000.0
2008-08-20 04:02:00,78.432,78.432,78.394,78.401,13200000.0
2008-08-20 04:03:00,78.413,78.431,78.413,78.431,12800000.0
2008-08-20 04:04:00,78.436,78.444,78.435,78.436,12800000.0
2008-08-20 04:05:00,78.425,78.433,78.425,78.431,11200000.0
2008-08-20 04:06:00,78.414,78.414,78.387,78.387,14400000.0
2008-08-20 04:07:00,78.367,78.384,78.355,78.365,14400000.0
2008-08-20 04:08:00,78.38,78.385,78.38,78.382,12800000.0
2008-08-20 04:09:00,78.386,78.388,78.371,78.371,11200000.0
2008-08-20 04:10:00,78.378,78.378,78.358,78.374,18000000.0
2008-08-20 04:11:00,78.376,78.387,78.376,78.378,12800000.0
2008-08-20 04:12:00,78.377,78.386,78.377,78.386,12800000.0
2008-08-20 04:13:00,78.384,78.384,78.368,78.368,11200000.0
2008-08-20 04:14:00,78.369,78.369,78.352,78.352,16000000.0
2008-08-20 04:15:00,78.352,78.365,78.352,78.365,12800000.0
2008-08-20 04:16:00,78.37,78.376,78.36,78.369,11200000.0
2008-08-20 04:17:00,78.383,78.395,78.383,78.395,14400000.0
2008-08-20 04:18:00,78.385,78.394,78.384,78.385,12800000.0
2008-08-20 04:19:00,78.387,78.387,78.362,78.381,12800000.0
2008-08-20 04:20:00,78.392,78.397,78.381,78.381,12800000.0
2008-08-20 04:21:00,78.387,78.387,78.372,78.377,11200000.0
2008-08-20 04:22:00,78.365,78.365,78.34,78.345,16400000.0
2008-08-20 04:23:00,78.359,78.366,78.356,78.357,12800000.0
2008-08-20 04:24:00,78.352,78.352,78.335,78.346,12800000.0
2008-08-20 04:25:00,78.359,78.359,78.348,78.354,14400000.0
2008-08-20 04:26:00,78.342,78.349,78.342,78.344,12800000.0
2008-08-20 04:27:00,78.356,78.39,78.344,78.39,17000000.0
2008-08-20 04:28:00,78.41,78.41,78.396,78.396,11200000.0
2008-08-20 04:29:00,78.397,78.398,78.383,78.383,12800000.0
2008-08-20 04:30:00,78.399,78.406,78.397,78.397,11200000.0
2008-08-20 04:31:00,78.388,78.391,78.369,78.374,12800000.0
2008-08-20 04:32:00,78.37,78.399,78.37,78.386,15400000.0
2008-08-20 04:33:00,78.409,78.414,78.401,78.406,16000000.0
2008-08-20 04:34:00,78.414,78.421,78.327,78.421,11200000.0
2008-08-20 04:35:00,78.421,78.421,78.41,78.413,12800000.0
2008-08-20 04:36:00,78.404,78.421,78.404,78.413,11200000.0
2008-08-20 04:37:00,78.418,78.432,78.418,78.428,12800000.0
2008-08-20 04:38:00,78.404,78.419,78.404,78.415,12800000.0
2008-08-20 04:39:00,78.425,78.435,78.418,78.429,11600000.0
2008-08-20 04:40:00,78.425,78.44,78.425,78.438,12800000.0
2008-08-20 04:41:00,78.446,78.446,78.437,78.438,12800000.0
2008-08-20 04:42:00,78.434,78.434,78.423,78.427,17600000.0
2008-08-20 04:43:00,78.439,78.439,78.428,78.43,12800000.0
2008-08-20 04:44:00,78.431,78.441,78.431,78.433,12800000.0
2008-08-20 04:45:00,78.435,78.435,78.427,78.429,17600000.0
2008-08-20 04:46:00,78.429,78.441,78.429,78.441,14400000.0
2008-08-20 04:47:00,78.432,78.434,78.423,78.424,14400000.0
2008-08-20 04:48:00,78.435,78.435,78.419,78.423,17600000.0
2008-08-20 04:49:00,78.416,78.433,78.416,78.431,10600000.0
2008-08-20 04:50:00,78.43,78.43,78.421,78.422,11200000.0
2008-08-20 04:51:00,78.426,78.428,78.424,78.425,11200000.0
2008-08-20 04:52:00,78.429,78.429,78.412,78.415,12200000.0
2008-08-20 04:53:00,78.42,78.439,78.42,78.435,17400000.0
2008-08-20 04:54:00,78.439,78.439,78.414,78.427,11200000.0
2008-08-20 04:55:00,78.429,78.439,78.425,78.439,11200000.0
2008-08-20 04:56:00,78.425,78.438,78.421,78.422,17000000.0
2008-08-20 04:57:00,78.423,78.431,78.423,78.431,12800000.0
2008-08-20 04:58:00,78.425,78.428,78.42,78.427,11200000.0
2008-08-20 04:59:00,78.44,78.44,78.427,78.434,12800000.0
2008-08-20 05:00:00,78.431,78.44,78.421,78.435,11200000.0
2008-08-20 05:01:00,78.431,78.446,78.421,78.438,14400000.0
2008-08-20 05:02:00,78.433,78.442,78.422,78.431,11200000.0
2008-08-20 05:03:00,78.441,78.451,78.434,78.451,12800000.0
2008-08-20 05:04:00,78.443,78.445,78.437,78.437,12800000.0
2008-08-20 05:05:00,78.436,78.448,78.435,78.446,11200000.0
2008-08-20 05:06:00,78.438,78.458,78.438,78.457,11200000.0
2008-08-20 05:07:00,78.453,78.453,78.433,78.442,14400000.0
2008-08-20 05:08:00,78.452,78.465,78.452,78.465,12800000.0
2008-08-20 05:09:00,78.475,78.488,78.475,78.488,14400000.0
2008-08-20 05:10:00,78.48,78.48,78.458,78.462,10600000.0
2008-08-20 05:11:00,78.447,78.464,78.447,78.46,12800000.0
2008-08-20 05:12:00,78.458,78.467,78.458,78.462,12800000.0
2008-08-20 05:13:00,78.479,78.484,78.477,78.484,12800000.0
2008-08-20 05:14:00,78.494,78.495,78.484,78.488,12800000.0
2008-08-20 05:15:00,78.481,78.489,78.467,78.485,16400000.0
2008-08-20 05:16:00,78.486,78.492,78.475,78.475,11200000.0
2008-08-20 05:17:00,78.469,78.479,78.469,78.474,11200000.0
2008-08-20 05:18:00,78.451,78.474,78.444,78.474,12200000.0
2008-08-20 05:19:00,78.49,78.491,78.472,78.472,16000000.0
2008-08-20 05:20:00,78.482,78.49,78.482,78.49,11200000.0
2008-08-20 05:21:00,78.495,78.502,78.488,78.493,17600000.0
2008-08-20 05:22:00,78.494,78.498,78.487,78.495,16000000.0
2008-08-20 05:24:00,78.467,78.478,78.467,78.478,12800000.0
2008-08-20 05:25:00,78.48,78.481,78.471,78.481,12800000.0
2008-08-20 05:26:00,78.484,78.489,78.476,78.489,12200000.0
2008-08-20 05:27:00,78.482,78.488,78.48,78.488,12800000.0
2008-08-20 05:28:00,78.495,78.504,78.49,78.49,11200000.0
2008-08-20 05:29:00,78.489,78.497,78.489,78.492,12800000.0
2008-08-20 05:30:00,78.468,78.487,78.468,78.485,14400000.0
2008-08-20 05:31:00,78.474,78.491,78.474,78.491,18000000.0
2008-08-20 05:32:00,78.483,78.502,78.483,78.497,16000000.0
2008-08-20 05:33:00,78.505,78.507,78.488,78.507,11200000.0
2008-08-20 05:34:00,78.508,78.521,78.508,78.517,17600000.0
2008-08-20 05:35:00,78.511,78.514,78.503,78.503,12800000.0
2008-08-20 05:36:00,78.514,78.514,78.485,78.485,12800000.0
2008-08-20 05:37:00,78.487,78.496,78.487,78.493,11200000.0
2008-08-20 05:38:00,78.502,78.502,78.49,78.5,12800000.0
2008-08-20 05:39:00,78.483,78.483,78.477,78.481,11200000.0
2008-08-20 05:40:00,78.501,78.51,78.501,78.507,14400000.0
2008-08-20 05:41:00,78.523,78.532,78.519,78.532,12800000.0
2008-08-20 05:42:00,78.502,78.54,78.502,78.534,11200000.0
2008-08-20 05:43:00,78.535,78.537,78.531,78.531,12800000.0
2008-08-20 05:44:00,78.515,78.534,78.515,78.518,12800000.0
2008-08-20 05:45:00,78.531,78.537,78.531,78.532,15400000.0
2008-08-20 05:46:00,78.514,78.543,78.514,78.539,16000000.0
2008-08-20 05:47:00,78.548,78.548,78.531,78.539,11200000.0
2008-08-20 05:48:00,78.551,78.593,78.551,78.593,14400000.0
2008-08-20 05:49:00,78.592,78.598,78.591,78.591,17600000.0
2008-08-20 05:50:00,78.584,78.591,78.577,78.577,11200000.0
2008-08-20 05:51:00,78.575,78.575,78.553,78.572,11200000.0
2008-08-20 05:52:00,78.581,78.581,78.568,78.57,12800000.0
2008-08-20 05:53:00,78.568,78.569,78.556,78.556,17600000.0
2008-08-20 05:54:00,78.56,78.572,78.558,78.566,12800000.0
2008-08-20 05:55:00,78.47,78.548,78.47,78.548,11600000.0
2008-08-20 05:56:00,78.552,78.552,78.529,78.536,11200000.0
2008-08-20 05:57:00,78.541,78.551,78.529,78.529,12800000.0
2008-08-20 05:58:00,78.512,78.525,78.511,78.524,12200000.0
2008-08-20 05:59:00,78.519,78.526,78.511,78.521,12800000.0
2008-08-20 06:00:00,78.509,78.529,78.509,78.525,14400000.0
2008-08-20 06:01:00,78.543,78.556,78.538,78.547,16000000.0
2008-08-20 06:02:00,78.55,78.55,78.534,78.534,12800000.0
2008-08-20 06:03:00,78.543,78.554,78.543,78.545,13200000.0
2008-08-20 06:04:00,78.542,78.543,78.524,78.524,11200000.0
2008-08-20 06:05:00,78.536,78.54,78.525,78.53,14400000.0
2008-08-20 06:06:00,78.518,78.518,78.485,78.485,17600000.0
2008-08-20 06:07:00,78.469,78.469,78.445,78.469,12800000.0
2008-08-20 06:08:00,78.468,78.483,78.385,78.483,13200000.0
2008-08-20 06:09:00,78.486,78.491,78.483,78.483,11200000.0
2008-08-20 06:10:00,78.476,78.483,78.472,78.477,15200000.0
2008-08-20 06:11:00,78.473,78.485,78.469,78.485,17600000.0
2008-08-20 06:12:00,78.483,78.493,78.483,78.493,12800000.0
2008-08-20 06:13:00,78.497,78.504,78.479,78.495,12800000.0
2008-08-20 06:14:00,78.48,78.501,78.48,78.501,14400000.0
2008-08-20 06:15:00,78.478,78.495,78.472,78.478,17600000.0
2008-08-20 06:16:00,78.494,78.498,78.491,78.493,17600000.0
2008-08-20 06:17:00,78.502,78.536,78.502,78.536,16000000.0
2008-08-20 06:18:00,78.532,78.537,78.528,78.528,14400000.0
2008-08-20 06:19:00,78.525,78.525,78.518,78.52,16000000.0
2008-08-20 06:20:00,78.517,78.517,78.509,78.509,12800000.0
2008-08-20 06:21:00,78.505,78.511,78.488,78.51,12800000.0
2008-08-20 06:22:00,78.503,78.519,78.503,78.519,12800000.0
2008-08-20 06:23:00,78.517,78.522,78.514,78.517,17600000.0
2008-08-20 06:24:00,78.517,78.526,78.517,78.525,11000000.0
2008-08-20 06:25:00,78.529,78.539,78.528,78.531,11200000.0
2008-08-20 06:26:00,78.476,78.517,78.476,78.517,11200000.0
2008-08-20 06:27:00,78.529,78.547,78.529,78.547,11200000.0
2008-08-20 06:28:00,78.549,78.549,78.525,78.528,11200000.0
2008-08-20 06:29:00,78.536,78.537,78.527,78.531,12200000.0
2008-08-20 06:30:00,78.503,78.523,78.502,78.505,12800000.0
2008-08-20 06:31:00,78.525,78.525,78.516,78.517,12200000.0
2008-08-20 06:32:00,78.512,78.516,78.501,78.516,11200000.0
2008-08-20 06:34:00,78.519,78.529,78.516,78.519,11200000.0
2008-08-20 06:35:00,78.514,78.515,78.506,78.512,12800000.0
2008-08-20 06:36:00,78.488,78.506,78.483,78.503,14400000.0
2008-08-20 06:37:00,78.509,78.519,78.505,78.505,12800000.0
2008-08-20 06:38:00,78.512,78.525,78.512,78.522,12800000.0
2008-08-20 06:39:00,78.515,78.52,78.507,78.509,12800000.0
2008-08-20 06:40:00,78.519,78.533,78.519,78.527,12800000.0
2008-08-20 06:42:00,78.524,78.524,78.516,78.518,12800000.0
2008-08-20 06:43:00,78.507,78.52,78.501,78.52,12800000.0
2008-08-20 06:44:00,78.517,78.526,78.504,78.518,17600000.0
2008-08-20 06:45:00,78.511,78.543,78.511,78.543,17600000.0
2008-08-20 06:46:00,78.536,78.536,78.527,78.529,10600000.0
2008-08-20 06:47:00,78.533,78.533,78.527,78.531,12200000.0
2008-08-20 06:48:00,78.514,78.514,78.497,78.499,12800000.0
2008-08-20 06:49:00,78.483,78.499,78.474,78.493,12800000.0
2008-08-20 06:50:00,78.483,78.492,78.483,78.492,12800000.0
2008-08-20 06:51:00,78.489,78.497,78.479,78.479,12800000.0
2008-08-20 06:52:00,78.476,78.484,78.475,78.484,12800000.0
2008-08-20 06:53:00,78.479,78.497,78.473,78.497,17600000.0
2008-08-20 06:54:00,78.496,78.496,78.481,78.496,14400000.0
2008-08-20 06:55:00,78.51,78.51,78.488,78.501,11200000.0
2008-08-20 06:56:00,78.506,78.524,78.506,78.524,12200000.0
2008-08-20 06:57:00,78.528,78.532,78.519,78.522,11200000.0
2008-08-20 06:58:00,78.525,78.533,78.523,78.528,17600000.0
2008-08-20 06:59:00,78.499,78.515,78.49,78.515,12800000.0
2008-08-20 07:00:00,78.512,78.512,78.419,78.497,13800000.0
2008-08-20 07:01:00,78.513,78.518,78.506,78.506,17600000.0
2008-08-20 07:02:00,78.48,78.502,78.48,78.49,11200000.0
2008-08-20 07:03:00,78.495,78.504,78.467,78.467,12800000.0
2008-08-20 07:04:00,78.489,78.505,78.489,78.505,12200000.0
2008-08-20 07:05:00,78.511,78.515,78.502,78.515,11200000.0
2008-08-20 07:06:00,78.505,78.505,78.496,78.496,12800000.0
2008-08-20 07:07:00,78.501,78.511,78.501,78.508,11200000.0
2008-08-20 07:08:00,78.494,78.507,78.484,78.507,11200000.0
2008-08-20 07:09:00,78.506,78.509,78.5,78.509,12800000.0
2008-08-20 07:10:00,78.5,78.504,78.494,78.504,11200000.0
2008-08-20 07:11:00,78.49,78.49,78.477,78.479,12800000.0
2008-08-20 07:12:00,78.468,78.475,78.466,78.467,11200000.0
2008-08-20 07:13:00,78.461,78.464,78.457,78.462,13200000.0
2008-08-20 07:14:00,78.46,78.463,78.442,78.461,11200000.0
2008-08-20 07:15:00,78.476,78.476,78.462,78.462,11200000.0
2008-08-20 07:16:00,78.46,78.46,78.436,78.458,17600000.0
2008-08-20 07:17:00,78.471,78.481,78.47,78.475,12800000.0
2008-08-20 07:18:00,78.453,78.461,78.449,78.461,14400000.0
2008-08-20 07:19:00,78.461,78.462,78.454,78.462,12800000.0
2008-08-20 07:20:00,78.476,78.488,78.47,78.488,16000000.0
2008-08-20 07:21:00,78.493,78.493,78.485,78.485,12800000.0
2008-08-20 07:22:00,78.484,78.487,78.48,78.484,17600000.0
2008-08-20 07:23:00,78.489,78.489,78.477,78.488,11200000.0
2008-08-20 07:24:00,78.42,78.422,78.407,78.407,16000000.0
2008-08-20 07:25:00,78.48,78.492,78.47,78.492,16400000.0
2008-08-20 07:26:00,78.494,78.503,78.484,78.491,16000000.0
2008-08-20 07:27:00,78.494,78.511,78.494,78.511,16000000.0
2008-08-20 07:28:00,78.524,78.535,78.522,78.535,14400000.0
2008-08-20 07:29:00,78.543,78.543,78.526,78.526,14400000.0
2008-08-20 07:30:00,78.529,78.542,78.529,78.532,12800000.0
2008-08-20 07:31:00,78.517,78.517,78.498,78.505,17600000.0
2008-08-20 07:32:00,78.486,78.486,78.456,78.456,12800000.0
2008-08-20 07:33:00,78.451,78.46,78.451,78.46,11200000.0
2008-08-20 07:34:00,78.463,78.463,78.446,78.446,12800000.0
2008-08-20 07:35:00,78.447,78.453,78.444,78.453,16400000.0
2008-08-20 07:36:00,78.449,78.449,78.44,78.448,16000000.0
2008-08-20 07:37:00,78.441,78.454,78.429,78.449,11200000.0
2008-08-20 07:38:00,78.455,78.456,78.446,78.446,11200000.0
2008-08-20 07:39:00,78.45,78.451,78.442,78.442,11200000.0
2008-08-20 07:40:00,78.436,78.437,78.43,78.43,11200000.0
2008-08-20 07:41:00,78.436,78.448,78.436,78.446,12800000.0
2008-08-20 07:42:00,78.452,78.458,78.448,78.448,12800000.0
2008-08-20 07:43:00,78.461,78.471,78.458,78.467,12800000.0
2008-08-20 07:44:00,78.469,78.469,78.454,78.455,11200000.0
2008-08-20 07:45:00,78.46,78.46,78.451,78.452,11200000.0
2008-08-20 07:46:00,78.449,78.452,78.444,78.451,11200000.0
2008-08-20 07:47:00,78.426,78.448,78.422,78.442,14400000.0
2008-08-20 07:48:00,78.428,78.449,78.428,78.444,14400000.0
2008-08-20 07:49:00,78.447,78.447,78.436,78.436,17600000.0
2008-08-20 07:50:00,78.444,78.449,78.436,78.449,16000000.0
2008-08-20 07:51:00,78.447,78.447,78.425,78.433,12800000.0
2008-08-20 07:52:00,78.431,78.437,78.428,78.433,16000000.0
2008-08-20 07:53:00,78.433,78.433,78.411,78.424,12800000.0
2008-08-20 07:54:00,78.432,78.446,78.432,78.446,12800000.0
2008-08-20 07:55:00,78.443,78.444,78.425,78.443,12800000.0
2008-08-20 07:56:00,78.434,78.434,78.414,78.414,16000000.0
2008-08-20 07:57:00,78.401,78.414,78.401,78.414,11600000.0
2008-08-20 07:58:00,78.43,78.443,78.43,78.443,11200000.0
2008-08-20 07:59:00,78.432,78.437,78.423,78.437,12800000.0
2008-08-20 08:00:00,78.446,78.447,78.43,78.44,14400000.0
2008-08-20 08:01:00,78.455,78.467,78.454,78.454,14400000.0
2008-08-20 08:02:00,78.463,78.464,78.45,78.457,12200000.0
2008-08-20 08:03:00,78.462,78.479,78.462,78.479,11200000.0
2008-08-20 08:04:00,78.484,78.486,78.474,78.486,11200000.0
2008-08-20 08:05:00,78.481,78.483,78.474,78.479,14400000.0
2008-08-20 08:06:00,78.488,78.493,78.467,78.471,17600000.0
2008-08-20 08:07:00,78.477,78.481,78.473,78.481,11200000.0
2008-08-20 08:08:00,78.477,78.494,78.476,78.49,12800000.0
2008-08-20 08:09:00,78.483,78.505,78.483,78.505,12800000.0
2008-08-20 08:10:00,78.484,78.496,78.481,78.481,12800000.0
2008-08-20 08:11:00,78.49,78.512,78.49,78.512,11200000.0
2008-08-20 08:12:00,78.515,78.523,78.504,78.504,16000000.0
2008-08-20 08:13:00,78.513,78.523,78.513,78.517,11200000.0
2008-08-20 08:14:00,78.536,78.536,78.526,78.53,11200000.0
2008-08-20 08:15:00,78.503,78.52,78.486,78.52,16000000.0
2008-08-20 08:16:00,78.527,78.534,78.527,78.533,11600000.0
2008-08-20 08:17:00,78.529,78.529,78.515,78.519,12800000.0
2008-08-20 08:18:00,78.518,78.523,78.516,78.521,12800000.0
2008-08-20 08:19:00,78.51,78.519,78.502,78.505,14400000.0
2008-08-20 08:20:00,78.516,78.518,78.506,78.518,11200000.0
2008-08-20 08:21:00,78.495,78.495,78.477,78.481,17600000.0
2008-08-20 08:22:00,78.487,78.492,78.484,78.485,10000000.0
2008-08-20 08:23:00,78.503,78.503,78.485,78.485,11200000.0
2008-08-20 08:24:00,78.473,78.473,78.455,78.455,17000000.0
2008-08-20 08:25:00,78.458,78.469,78.451,78.468,12800000.0
2008-08-20 08:26:00,78.449,78.45,78.427,78.438,12800000.0
2008-08-20 08:27:00,78.471,78.499,78.471,78.481,12800000.0
2008-08-20 08:28:00,78.472,78.473,78.46,78.47,17600000.0
2008-08-20 08:29:00,78.468,78.468,78.446,78.446,14800000.0
2008-08-20 08:30:00,78.438,78.454,78.436,78.436,11200000.0
2008-08-20 08:31:00,78.433,78.443,78.43,78.435,12800000.0
2008-08-20 08:32:00,78.419,78.434,78.419,78.424,11200000.0
2008-08-20 08:33:00,78.415,78.415,78.41,78.411,11200000.0
2008-08-20 08:34:00,78.413,78.422,78.402,78.402,17600000.0
2008-08-20 08:35:00,78.409,78.422,78.399,78.417,17600000.0
2008-08-20 08:36:00,78.41,78.419,78.408,78.416,17600000.0
2008-08-20 08:37:00,78.413,78.413,78.403,78.407,11200000.0
2008-08-20 08:38:00,78.411,78.425,78.406,78.42,16000000.0
2008-08-20 08:39:00,78.407,78.432,78.407,78.43,16000000.0
2008-08-20 08:40:00,78.453,78.456,78.441,78.441,16000000.0
2008-08-20 08:41:00,78.452,78.46,78.451,78.453,17000000.0
2008-08-20 08:42:00,78.461,78.461,78.455,78.461,12800000.0
2008-08-20 08:43:00,78.457,78.481,78.457,78.477,12800000.0
2008-08-20 08:44:00,78.495,78.505,78.482,78.482,12800000.0
2008-08-20 08:45:00,78.472,78.485,78.471,78.471,16000000.0
2008-08-20 08:46:00,78.47,78.479,78.47,78.479,11200000.0
2008-08-20 08:47:00,78.462,78.472,78.456,78.468,11200000.0
2008-08-20 08:48:00,78.478,78.539,78.478,78.539,12800000.0
2008-08-20 08:49:00,78.53,78.53,78.505,78.505,17000000.0
2008-08-20 08:50:00,78.517,78.538,78.517,78.534,12800000.0
2008-08-20 08:51:00,78.541,78.549,78.535,78.549,17600000.0
2008-08-20 08:52:00,78.557,78.566,78.553,78.566,11200000.0
2008-08-20 08:53:00,78.565,78.577,78.563,78.565,16000000.0
2008-08-20 08:54:00,78.563,78.564,78.543,78.543,14400000.0
2008-08-20 08:55:00,78.534,78.535,78.522,78.522,16000000.0
2008-08-20 08:56:00,78.538,78.538,78.526,78.533,12200000.0
2008-08-20 08:57:00,78.515,78.53,78.514,78.529,10600000.0
2008-08-20 08:58:00,78.528,78.528,78.505,78.505,12800000.0
2008-08-20 08:59:00,78.509,78.514,78.501,78.501,12200000.0
2008-08-20 09:00:00,78.476,78.476,78.465,78.47,17600000.0
2008-08-20 09:01:00,78.477,78.498,78.477,78.498,11200000.0
2008-08-20 09:02:00,78.512,78.522,78.499,78.521,11200000.0
2008-08-20 09:03:00,78.523,78.523,78.486,78.486,16000000.0
2008-08-20 09:04:00,78.482,78.499,78.482,78.499,11200000.0
2008-08-20 09:05:00,78.495,78.503,78.494,78.499,11200000.0
2008-08-20 09:06:00,78.505,78.509,78.496,78.507,12800000.0
2008-08-20 09:07:00,78.494,78.494,78.485,78.491,12800000.0
2008-08-20 09:08:00,78.497,78.514,78.497,78.511,12800000.0
2008-08-20 09:09:00,78.509,78.509,78.479,78.479,17600000.0
2008-08-20 09:10:00,78.465,78.468,78.457,78.457,12800000.0
2008-08-20 09:11:00,78.464,78.465,78.452,78.465,12800000.0
2008-08-20 09:12:00,78.459,78.477,78.459,78.472,12800000.0
2008-08-20 09:13:00,78.476,78.482,78.473,78.473,11200000.0
2008-08-20 09:14:00,78.462,78.483,78.458,78.482,11200000.0
2008-08-20 09:15:00,78.476,78.478,78.468,78.475,11600000.0
2008-08-20 09:16:00,78.468,78.472,78.461,78.461,12800000.0
2008-08-20 09:17:00,78.448,78.462,78.435,78.456,11200000.0
2008-08-20 09:18:00,78.46,78.47,78.459,78.47,14400000.0
2008-08-20 09:19:00,78.462,78.462,78.452,78.455,12800000.0
2008-08-20 09:20:00,78.449,78.449,78.427,78.428,16000000.0
2008-08-20 09:21:00,78.441,78.458,78.441,78.445,11200000.0
2008-08-20 09:22:00,78.448,78.457,78.443,78.443,17600000.0
2008-08-20 09:23:00,78.459,78.464,78.459,78.461,12800000.0
2008-08-20 09:24:00,78.455,78.458,78.443,78.451,12800000.0
2008-08-20 09:25:00,78.454,78.457,78.446,78.446,12800000.0
2008-08-20 09:26:00,78.447,78.45,78.438,78.445,11200000.0
2008-08-20 09:27:00,78.415,78.436,78.413,78.436,11600000.0
2008-08-20 09:28:00,78.435,78.442,78.432,78.435,12800000.0
2008-08-20 09:29:00,78.422,78.425,78.422,78.424,11200000.0
2008-08-20 09:30:00,78.422,78.425,78.421,78.424,12800000.0
2008-08-20 09:31:00,78.426,78.426,78.422,78.422,12800000.0
2008-08-20 09:32:00,78.419,78.439,78.419,78.423,14400000.0
2008-08-20 09:33:00,78.446,78.448,78.439,78.444,12800000.0
2008-08-20 09:34:00,78.433,78.438,78.43,78.435,11200000.0
2008-08-20 09:35:00,78.424,78.426,78.413,78.413,13200000.0
2008-08-20 09:36:00,78.416,78.421,78.402,78.402,16400000.0
2008-08-20 09:37:00,78.413,78.432,78.357,78.429,16000000.0
2008-08-20 09:38:00,78.414,78.42,78.4,78.42,11200000.0
2008-08-20 09:39:00,78.443,78.458,78.443,78.458,12800000.0
2008-08-20 09:40:00,78.453,78.457,78.439,78.439,15400000.0
2008-08-20 09:41:00,78.457,78.464,78.455,78.464,11200000.0
2008-08-20 09:42:00,78.488,78.497,78.488,78.497,11200000.0
2008-08-20 09:43:00,78.508,78.514,78.507,78.507,12800000.0
2008-08-20 09:44:00,78.503,78.514,78.491,78.5,14400000.0
2008-08-20 09:45:00,78.502,78.502,78.49,78.492,12800000.0
2008-08-20 09:46:00,78.49,78.51,78.483,78.483,11200000.0
2008-08-20 09:47:00,78.491,78.491,78.477,78.486,12800000.0
2008-08-20 09:48:00,78.469,78.469,78.449,78.459,11200000.0
2008-08-20 09:49:00,78.456,78.484,78.456,78.473,12800000.0
2008-08-20 09:50:00,78.475,78.475,78.45,78.45,16000000.0
2008-08-20 09:51:00,78.468,78.482,78.468,78.476,16000000.0
2008-08-20 09:52:00,78.478,78.484,78.468,78.473,11200000.0
2008-08-20 09:53:00,78.497,78.515,78.494,78.515,12800000.0
2008-08-20 09:54:00,78.507,78.507,78.489,78.495,17600000.0
2008-08-20 09:55:00,78.473,78.473,78.453,78.453,11200000.0
2008-08-20 09:56:00,78.439,78.446,78.436,78.446,12800000.0
2008-08-20 09:57:00,78.45,78.45,78.421,78.422,17600000.0
2008-08-20 09:58:00,78.43,78.436,78.343,78.43,17600000.0
2008-08-20 09:59:00,78.424,78.438,78.421,78.435,17600000.0
2008-08-20 10:00:00,78.446,78.446,78.429,78.429,11200000.0
2008-08-20 10:01:00,78.435,78.455,78.435,78.451,12800000.0
2008-08-20 10:02:00,78.452,78.452,78.426,78.436,16000000.0
2008-08-20 10:03:00,78.427,78.437,78.422,78.422,11200000.0
2008-08-20 10:04:00,78.435,78.444,78.433,78.439,12800000.0
2008-08-20 10:05:00,78.434,78.434,78.412,78.412,8000000.0
2008-08-20 10:06:00,78.438,78.448,78.431,78.431,17600000.0
2008-08-20 10:07:00,78.426,78.437,78.422,78.433,12800000.0
2008-08-20 10:08:00,78.428,78.432,78.411,78.413,11200000.0
2008-08-20 10:09:00,78.401,78.401,78.376,78.376,12800000.0
2008-08-20 10:10:00,78.376,78.376,78.36,78.36,11200000.0
2008-08-20 10:11:00,78.354,78.356,78.341,78.341,11200000.0
2008-08-20 10:12:00,78.344,78.346,78.332,78.342,12800000.0
2008-08-20 10:13:00,78.348,78.365,78.348,78.364,12800000.0
2008-08-20 10:14:00,78.374,78.378,78.369,78.37,11200000.0
2008-08-20 10:15:00,78.364,78.366,78.356,78.358,12800000.0
2008-08-20 10:16:00,78.353,78.353,78.341,78.353,12800000.0
2008-08-20 10:17:00,78.355,78.36,78.35,78.357,11200000.0
2008-08-20 10:18:00,78.365,78.37,78.344,78.37,11200000.0
2008-08-20 10:19:00,78.376,78.377,78.372,78.374,11200000.0
2008-08-20 10:20:00,78.382,78.417,78.382,78.415,17000000.0
2008-08-20 10:21:00,78.407,78.433,78.407,78.428,16000000.0
2008-08-20 10:22:00,78.409,78.433,78.409,78.433,11200000.0
2008-08-20 10:23:00,78.428,78.469,78.428,78.469,11200000.0
2008-08-20 10:24:00,78.458,78.458,78.423,78.423,12800000.0
2008-08-20 10:25:00,78.432,78.432,78.42,78.422,11200000.0
2008-08-20 10:26:00,78.411,78.42,78.411,78.414,12800000.0
2008-08-20 10:27:00,78.414,78.434,78.414,78.434,11200000.0
2008-08-20 10:28:00,78.43,78.431,78.418,78.418,12800000.0
2008-08-20 10:29:00,78.415,78.42,78.403,78.403,11600000.0
2008-08-20 10:30:00,78.382,78.39,78.357,78.368,12800000.0
2008-08-20 10:31:00,78.379,78.385,78.369,78.385,12800000.0
2008-08-20 10:32:00,78.388,78.411,78.388,78.411,17600000.0
2008-08-20 10:33:00,78.421,78.44,78.419,78.44,11200000.0
2008-08-20 10:34:00,78.449,78.452,78.441,78.442,11200000.0
2008-08-20 10:35:00,78.443,78.443,78.433,78.433,11600000.0
2008-08-20 10:36:00,78.435,78.441,78.433,78.435,11200000.0
2008-08-20 10:37:00,78.447,78.447,78.36,78.413,11600000.0
2008-08-20 10:38:00,78.41,78.41,78.379,78.389,12800000.0
2008-08-20 10:39:00,78.375,78.396,78.375,78.396,11200000.0
2008-08-20 10:40:00,78.409,78.41,78.399,78.399,16000000.0
2008-08-20 10:41:00,78.404,78.42,78.404,78.42,12800000.0
2008-08-20 10:42:00,78.433,78.437,78.42,78.437,11200000.0
2008-08-20 10:43:00,78.461,78.465,78.454,78.463,11200000.0
2008-08-20 10:44:00,78.455,78.455,78.448,78.453,12800000.0
2008-08-20 10:45:00,78.442,78.448,78.442,78.444,12800000.0
2008-08-20 10:46:00,78.435,78.435,78.424,78.43,12800000.0
2008-08-20 10:47:00,78.427,78.435,78.408,78.435,12800000.0
2008-08-20 10:48:00,78.438,78.442,78.427,78.442,12800000.0
2008-08-20 10:49:00,78.426,78.432,78.415,78.428,11200000.0
2008-08-20 10:50:00,78.44,78.449,78.435,78.435,15400000.0
2008-08-20 10:51:00,78.42,78.425,78.415,78.417,17600000.0
2008-08-20 10:52:00,78.418,78.423,78.413,78.423,11200000.0
2008-08-20 10:53:00,78.427,78.433,78.415,78.42,11200000.0
2008-08-20 10:54:00,78.42,78.431,78.419,78.419,17600000.0
2008-08-20 10:55:00,78.421,78.429,78.414,78.429,11200000.0
2008-08-20 10:56:00,78.421,78.421,78.412,78.412,11200000.0
2008-08-20 10:57:00,78.415,78.415,78.4,78.408,15400000.0
2008-08-20 10:58:00,78.421,78.43,78.33,78.416,12800000.0
2008-08-20 10:59:00,78.394,78.398,78.385,78.385,11200000.0
2008-08-20 11:00:00,78.392,78.392,78.382,78.382,12800000.0
2008-08-20 11:01:00,78.388,78.39,78.375,78.388,12800000.0
2008-08-20 11:02:00,78.39,78.394,78.372,78.372,16000000.0
2008-08-20 11:03:00,78.342,78.363,78.342,78.342,12200000.0
2008-08-20 11:04:00,78.362,78.372,78.362,78.364,14400000.0
2008-08-20 11:05:00,78.364,78.364,78.354,78.363,17600000.0
2008-08-20 11:06:00,78.372,78.387,78.366,78.387,17600000.0
2008-08-20 11:07:00,78.365,78.378,78.351,78.378,17600000.0
2008-08-20 11:08:00,78.328,78.39,78.328,78.378,11200000.0
2008-08-20 11:09:00,78.383,78.383,78.364,78.366,17600000.0
2008-08-20 11:10:00,78.368,78.381,78.368,78.379,12800000.0
2008-08-20 11:11:00,78.376,78.383,78.373,78.381,11200000.0
2008-08-20 11:12:00,78.374,78.381,78.348,78.348,17600000.0
2008-08-20 11:13:00,78.359,78.374,78.351,78.369,14400000.0
2008-08-20 11:14:00,78.374,78.377,78.37,78.376,11200000.0
2008-08-20 11:15:00,78.364,78.37,78.356,78.364,11200000.0
2008-08-20 11:16:00,78.368,78.377,78.367,78.377,12600000.0
2008-08-20 11:17:00,78.383,78.394,78.382,78.383,11200000.0
2008-08-20 11:18:00,78.378,78.379,78.365,78.365,12800000.0
2008-08-20 11:19:00,78.346,78.352,78.334,78.334,17600000.0
2008-08-20 11:20:00,78.33,78.342,78.325,78.342,12800000.0
2008-08-20 11:21:00,78.338,78.349,78.338,78.343,14400000.0
2008-08-20 11:22:00,78.339,78.343,78.309,78.309,12800000.0
2008-08-20 11:23:00,78.296,78.296,78.273,78.282,11200000.0
2008-08-20 11:24:00,78.301,78.323,78.301,78.312,12800000.0
2008-08-20 11:25:00,78.32,78.325,78.307,78.317,17600000.0
2008-08-20 11:26:00,78.306,78.306,78.294,78.294,14400000.0
2008-08-20 11:27:00,78.289,78.291,78.277,78.281,8000000.0
2008-08-20 11:28:00,78.278,78.278,78.257,78.262,14400000.0
2008-08-20 11:29:00,78.26,78.279,78.26,78.279,14400000.0
2008-08-20 11:30:00,78.28,78.281,78.27,78.277,13800000.0
2008-08-20 11:31:00,78.27,78.276,78.268,78.274,11200000.0
2008-08-20 11:32:00,78.28,78.283,78.27,78.283,17600000.0
2008-08-20 11:33:00,78.299,78.299,78.277,78.277,12800000.0
2008-08-20 11:34:00,78.292,78.296,78.276,78.276,12800000.0
2008-08-20 11:35:00,78.272,78.278,78.272,78.276,11200000.0
2008-08-20 11:36:00,78.272,78.284,78.271,78.284,12800000.0
2008-08-20 11:37:00,78.287,78.294,78.281,78.281,11200000.0
2008-08-20 11:38:00,78.27,78.27,78.265,78.265,11600000.0
2008-08-20 11:39:00,78.263,78.263,78.236,78.236,11200000.0
2008-08-20 11:40:00,78.227,78.23,78.218,78.223,11200000.0
2008-08-20 11:41:00,78.215,78.227,78.203,78.203,16000000.0
2008-08-20 11:42:00,78.185,78.236,78.185,78.236,17600000.0
2008-08-20 11:43:00,78.264,78.269,78.251,78.261,11200000.0
2008-08-20 11:44:00,78.268,78.271,78.253,78.254,11200000.0
2008-08-20 11:45:00,78.257,78.259,78.251,78.251,14400000.0
2008-08-20 11:46:00,78.22,78.226,78.193,78.193,11200000.0
2008-08-20 11:47:00,78.18,78.195,78.171,78.171,17600000.0
2008-08-20 11:48:00,78.17,78.17,78.126,78.139,10600000.0
2008-08-20 11:49:00,78.129,78.129,78.111,78.111,13200000.0
2008-08-20 11:50:00,78.097,78.099,78.088,78.088,18000000.0
2008-08-20 11:51:00,78.082,78.084,78.075,78.084,11200000.0
2008-08-20 11:52:00,78.089,78.096,78.085,78.092,11200000.0
2008-08-20 11:53:00,78.094,78.105,78.083,78.105,16000000.0
2008-08-20 11:54:00,78.11,78.117,78.108,78.116,14400000.0
2008-08-20 11:55:00,78.143,78.146,78.081,78.141,11200000.0
2008-08-20 11:56:00,78.161,78.161,78.138,78.139,12800000.0
2008-08-20 11:57:00,78.142,78.168,78.142,78.168,17600000.0
2008-08-20 11:58:00,78.165,78.165,78.15,78.15,11600000.0
2008-08-20 11:59:00,78.154,78.163,78.15,78.15,11200000.0
2008-08-20 12:00:00,78.149,78.149,78.113,78.113,11200000.0
2008-08-20 12:01:00,78.117,78.117,78.075,78.075,11200000.0
2008-08-20 12:02:00,78.067,78.084,78.067,78.082,14400000.0
2008-08-20 12:03:00,78.092,78.092,78.07,78.07,11200000.0
2008-08-20 12:04:00,78.07,78.079,78.063,78.077,17600000.0
2008-08-20 12:05:00,78.071,78.073,78.062,78.063,17600000.0
2008-08-20 12:06:00,78.068,78.076,78.062,78.062,12800000.0
2008-08-20 12:07:00,78.075,78.089,78.075,78.088,11200000.0
2008-08-20 12:08:00,78.092,78.102,78.084,78.084,11200000.0
2008-08-20 12:09:00,78.082,78.082,78.067,78.072,14400000.0
2008-08-20 12:10:00,78.082,78.102,78.082,78.082,11200000.0
2008-08-20 12:11:00,78.068,78.082,78.065,78.074,12800000.0
2008-08-20 12:12:00,78.079,78.102,78.079,78.102,11200000.0
2008-08-20 12:13:00,78.101,78.111,78.092,78.111,11200000.0
2008-08-20 12:14:00,78.112,78.112,78.101,78.103,12800000.0
2008-08-20 12:15:00,78.106,78.112,78.106,78.112,12800000.0
2008-08-20 12:16:00,78.102,78.125,78.099,78.125,12800000.0
2008-08-20 12:17:00,78.128,78.155,78.079,78.13,17600000.0
2008-08-20 12:18:00,78.119,78.151,78.119,78.145,16000000.0
2008-08-20 12:19:00,78.147,78.166,78.133,78.166,12800000.0
2008-08-20 12:20:00,78.17,78.17,78.154,78.158,14400000.0
2008-08-20 12:21:00,78.169,78.182,78.157,78.18,16000000.0
2008-08-20 12:22:00,78.189,78.193,78.178,78.193,15400000.0
2008-08-20 12:23:00,78.2,78.213,78.2,78.212,14400000.0
2008-08-20 12:24:00,78.207,78.211,78.194,78.211,12800000.0
2008-08-20 12:25:00,78.204,78.206,78.199,78.206,10600000.0
2008-08-20 12:26:00,78.208,78.208,78.198,78.198,11200000.0
2008-08-20 12:27:00,78.202,78.203,78.196,78.203,10600000.0
2008-08-20 12:28:00,78.197,78.197,78.184,78.184,12800000.0
2008-08-20 12:29:00,78.18,78.183,78.173,78.179,17600000.0
2008-08-20 12:30:00,78.175,78.206,78.175,78.202,17600000.0
2008-08-20 12:31:00,78.206,78.214,78.201,78.212,12800000.0
2008-08-20 12:32:00,78.213,78.228,78.213,78.225,12800000.0
2008-08-20 12:33:00,78.227,78.227,78.215,78.216,14400000.0
2008-08-20 12:34:00,78.206,78.206,78.187,78.187,12800000.0
2008-08-20 12:35:00,78.186,78.186,78.169,78.169,11200000.0
2008-08-20 12:36:00,78.187,78.198,78.187,78.195,11200000.0
2008-08-20 12:37:00,78.189,78.2,78.186,78.191,11200000.0
2008-08-20 12:38:00,78.186,78.186,78.092,78.183,17600000.0
2008-08-20 12:39:00,78.174,78.182,78.171,78.182,16000000.0
2008-08-20 12:40:00,78.165,78.165,78.138,78.156,16000000.0
2008-08-20 12:41:00,78.163,78.171,78.16,78.162,12800000.0
2008-08-20 12:42:00,78.171,78.189,78.171,78.189,14400000.0
2008-08-20 12:43:00,78.185,78.19,78.178,78.19,12800000.0
2008-08-20 12:44:00,78.169,78.176,78.154,78.163,17600000.0
2008-08-20 12:45:00,78.164,78.166,78.155,78.162,16000000.0
2008-08-20 12:46:00,78.166,78.18,78.164,78.18,12800000.0
2008-08-20 12:47:00,78.163,78.163,78.139,78.139,12800000.0
2008-08-20 12:48:00,78.159,78.168,78.159,78.168,11200000.0
2008-08-20 12:49:00,78.177,78.181,78.169,78.18,16000000.0
2008-08-20 12:50:00,78.169,78.169,78.145,78.161,14400000.0
2008-08-20 12:51:00,78.161,78.165,78.132,78.132,11200000.0
2008-08-20 12:52:00,78.153,78.153,78.14,78.145,11200000.0
2008-08-20 12:53:00,78.136,78.15,78.136,78.144,11600000.0
2008-08-20 12:54:00,78.16,78.16,78.146,78.146,12800000.0
2008-08-20 12:55:00,78.157,78.162,78.155,78.155,16000000.0
2008-08-20 12:56:00,78.158,78.16,78.146,78.146,11200000.0
2008-08-20 12:57:00,78.125,78.125,78.112,78.112,10600000.0
2008-08-20 12:58:00,78.113,78.131,78.101,78.129,17600000.0
2008-08-20 12:59:00,78.12,78.124,78.111,78.111,15400000.0
2008-08-20 13:00:00,78.12,78.169,78.12,78.169,12800000.0
2008-08-20 13:01:00,78.175,78.175,78.155,78.17,14400000.0
2008-08-20 13:02:00,78.181,78.181,78.162,78.167,12800000.0
2008-08-20 13:03:00,78.165,78.174,78.165,78.174,16000000.0
2008-08-20 13:04:00,78.167,78.175,78.167,78.174,11200000.0
2008-08-20 13:05:00,78.171,78.176,78.161,78.166,13200000.0
2008-08-20 13:06:00,78.151,78.152,78.14,78.145,11200000.0
2008-08-20 13:07:00,78.146,78.151,78.14,78.14,14400000.0
2008-08-20 13:08:00,78.14,78.16,78.14,78.156,17600000.0
2008-08-20 13:09:00,78.163,78.167,78.151,78.167,12800000.0
2008-08-20 13:10:00,78.139,78.165,78.121,78.121,16000000.0
2008-08-20 13:11:00,78.106,78.117,78.106,78.112,11200000.0
2008-08-20 13:12:00,78.116,78.116,78.097,78.097,12800000.0
2008-08-20 13:13:00,78.096,78.104,78.096,78.1,17600000.0
2008-08-20 13:14:00,78.11,78.118,78.105,78.105,12800000.0
2008-08-20 13:15:00,78.108,78.118,78.103,78.111,12800000.0
2008-08-20 13:16:00,78.103,78.12,78.103,78.12,17600000.0
2008-08-20 13:17:00,78.12,78.12,78.102,78.11,12800000.0
2008-08-20 13:18:00,78.098,78.099,78.079,78.096,11200000.0
2008-08-20 13:19:00,78.106,78.106,78.096,78.097,16000000.0
2008-08-20 13:20:00,78.105,78.126,78.105,78.118,17600000.0
2008-08-20 13:21:00,78.122,78.136,78.114,78.136,11200000.0
2008-08-20 13:22:00,78.142,78.147,78.134,78.145,12800000.0
2008-08-20 13:23:00,78.141,78.141,78.112,78.112,12800000.0
2008-08-20 13:24:00,78.121,78.129,78.116,78.129,10600000.0
2008-08-20 13:25:00,78.125,78.135,78.122,78.124,17600000.0
2008-08-20 13:26:00,78.128,78.14,78.128,78.131,17600000.0
2008-08-20 13:27:00,78.131,78.134,78.121,78.121,12800000.0
2008-08-20 13:28:00,78.129,78.129,78.035,78.129,16000000.0
2008-08-20 13:29:00,78.062,78.179,78.062,78.146,11200000.0
2008-08-20 13:30:00,78.136,78.139,78.131,78.131,12800000.0
2008-08-20 13:31:00,78.123,78.133,78.119,78.133,11200000.0
2008-08-20 13:32:00,78.122,78.122,78.114,78.114,11200000.0
2008-08-20 13:33:00,78.116,78.12,78.11,78.12,19200000.0
2008-08-20 13:34:00,78.115,78.124,78.105,78.105,12800000.0
2008-08-20 13:35:00,78.103,78.112,78.103,78.109,36200000.0
2008-08-20 13:36:00,78.107,78.109,78.096,78.103,17600000.0
2008-08-20 13:37:00,78.108,78.108,78.097,78.097,14400000.0
2008-08-20 13:38:00,78.093,78.094,78.081,78.087,33600000.0
2008-08-20 13:39:00,78.091,78.1,78.089,78.1,14400000.0
2008-08-20 13:40:00,78.097,78.101,78.092,78.095,40000000.0
2008-08-20 13:41:00,78.1,78.114,78.1,78.109,16400000.0
2008-08-20 13:42:00,78.107,78.112,78.094,78.094,11200000.0
2008-08-20 13:43:00,78.098,78.106,78.092,78.1,27200000.0
2008-08-20 13:44:00,78.111,78.111,78.098,78.105,33600000.0
2008-08-20 13:45:00,78.11,78.121,78.108,78.11,20800000.0
2008-08-20 13:46:00,78.104,78.104,78.095,78.097,23400000.0
2008-08-20 13:47:00,78.097,78.104,78.097,78.102,12200000.0
2008-08-20 13:48:00,78.104,78.125,78.104,78.115,12800000.0
2008-08-20 13:49:00,78.117,78.117,78.086,78.086,17600000.0
2008-08-20 13:50:00,78.113,78.117,78.1,78.115,11200000.0
2008-08-20 13:51:00,78.12,78.134,78.12,78.134,24000000.0
2008-08-20 13:52:00,78.133,78.133,78.099,78.099,12800000.0
2008-08-20 13:53:00,78.107,78.115,78.106,78.112,17600000.0
2008-08-20 13:54:00,78.136,78.136,78.123,78.123,25600000.0
2008-08-20 13:55:00,78.129,78.132,78.119,78.119,14400000.0
2008-08-20 13:56:00,78.124,78.13,78.12,78.121,14400000.0
2008-08-20 13:57:00,78.124,78.137,78.122,78.124,28800000.0
2008-08-20 13:58:00,78.132,78.181,78.132,78.181,14400000.0
2008-08-20 13:59:00,78.186,78.204,78.179,78.204,31400000.0
2008-08-20 14:00:00,78.193,78.209,78.186,78.186,47400000.0
2008-08-20 14:01:00,78.182,78.193,78.178,78.193,32000000.0
2008-08-20 14:02:00,78.21,78.237,78.21,78.237,13800000.0
2008-08-20 14:03:00,78.251,78.251,78.239,78.248,14400000.0
2008-08-20 14:04:00,78.238,78.238,78.224,78.224,11600000.0
2008-08-20 14:05:00,78.237,78.266,78.237,78.264,24000000.0
2008-08-20 14:06:00,78.248,78.268,78.248,78.257,36800000.0
2008-08-20 14:07:00,78.248,78.254,78.24,78.241,40000000.0
2008-08-20 14:08:00,78.245,78.255,78.245,78.25,16000000.0
2008-08-20 14:09:00,78.269,78.297,78.269,78.297,33600000.0
2008-08-20 14:10:00,78.297,78.304,78.295,78.297,32400000.0
2008-08-20 14:11:00,78.3,78.305,78.297,78.304,14400000.0
2008-08-20 14:12:00,78.295,78.313,78.295,78.313,27200000.0
2008-08-20 14:13:00,78.319,78.324,78.315,78.315,14400000.0
2008-08-20 14:14:00,78.306,78.316,78.306,78.316,12800000.0
2008-08-20 14:15:00,78.311,78.313,78.301,78.301,28200000.0
2008-08-20 14:16:00,78.3,78.314,78.3,78.301,25600000.0
2008-08-20 14:17:00,78.289,78.3,78.278,78.288,12800000.0
2008-08-20 14:18:00,78.304,78.317,78.304,78.312,16000000.0
2008-08-20 14:19:00,78.303,78.303,78.292,78.292,12800000.0
2008-08-20 14:20:00,78.293,78.305,78.293,78.305,25600000.0
2008-08-20 14:21:00,78.307,78.307,78.24,78.24,28200000.0
2008-08-20 14:22:00,78.238,78.247,78.237,78.244,23400000.0
2008-08-20 14:23:00,78.267,78.283,78.267,78.274,48000000.0
2008-08-20 14:24:00,78.271,78.271,78.245,78.245,13600000.0
2008-08-20 14:25:00,78.252,78.276,78.252,78.273,12800000.0
2008-08-20 14:26:00,78.258,78.261,78.254,78.254,12200000.0
2008-08-20 14:27:00,78.249,78.263,78.249,78.263,17600000.0
2008-08-20 14:28:00,78.256,78.265,78.252,78.252,11200000.0
2008-08-20 14:29:00,78.24,78.242,78.231,78.234,37200000.0
2008-08-20 14:30:00,78.246,78.262,78.236,78.236,22400000.0
2008-08-20 14:31:00,78.233,78.254,78.233,78.241,20800000.0
2008-08-20 14:32:00,78.226,78.226,78.219,78.225,40000000.0
2008-08-20 14:33:00,78.225,78.231,78.218,78.23,24000000.0
2008-08-20 14:34:00,78.232,78.246,78.232,78.246,33600000.0
2008-08-20 14:35:00,78.231,78.236,78.23,78.23,14400000.0
2008-08-20 14:36:00,78.243,78.258,78.241,78.241,12800000.0
2008-08-20 14:37:00,78.24,78.253,78.24,78.246,11200000.0
2008-08-20 14:38:00,78.235,78.237,78.228,78.237,56000000.0
2008-08-20 14:39:00,78.243,78.26,78.243,78.259,12800000.0
2008-08-20 14:40:00,78.251,78.271,78.251,78.266,14400000.0
2008-08-20 14:41:00,78.252,78.275,78.24,78.262,56000000.0
2008-08-20 14:42:00,78.277,78.277,78.253,78.253,12800000.0
2008-08-20 14:43:00,78.246,78.249,78.242,78.242,25600000.0
2008-08-20 14:44:00,78.253,78.255,78.237,78.237,11200000.0
2008-08-20 14:45:00,78.233,78.233,78.217,78.225,11200000.0
2008-08-20 14:46:00,78.22,78.235,78.22,78.235,11200000.0
2008-08-20 14:47:00,78.25,78.257,78.247,78.252,16000000.0
2008-08-20 14:48:00,78.238,78.245,78.238,78.245,19200000.0
2008-08-20 14:49:00,78.246,78.247,78.238,78.246,32000000.0
2008-08-20 14:50:00,78.244,78.247,78.235,78.236,29200000.0
2008-08-20 14:51:00,78.234,78.251,78.234,78.251,32000000.0
2008-08-20 14:52:00,78.245,78.245,78.238,78.238,12800000.0
2008-08-20 14:53:00,78.241,78.252,78.237,78.237,17600000.0
2008-08-20 14:54:00,78.235,78.246,78.23,78.23,13200000.0
2008-08-20 14:55:00,78.226,78.23,78.211,78.222,16000000.0
2008-08-20 14:56:00,78.236,78.246,78.236,78.245,12800000.0
2008-08-20 14:57:00,78.236,78.244,78.222,78.231,12800000.0
2008-08-20 14:58:00,78.219,78.249,78.219,78.22,17600000.0
2008-08-20 14:59:00,78.234,78.24,78.231,78.24,16000000.0
2008-08-20 15:00:00,78.257,78.263,78.252,78.256,14400000.0
2008-08-20 15:01:00,78.253,78.264,78.253,78.259,12800000.0
2008-08-20 15:02:00,78.251,78.267,78.25,78.253,27200000.0
2008-08-20 15:03:00,78.254,78.261,78.25,78.25,12800000.0
2008-08-20 15:04:00,78.248,78.248,78.233,78.237,23400000.0
2008-08-20 15:05:00,78.236,78.244,78.231,78.244,11200000.0
2008-08-20 15:06:00,78.251,78.254,78.25,78.25,11200000.0
2008-08-20 15:07:00,78.261,78.261,78.247,78.26,25600000.0
2008-08-20 15:08:00,78.243,78.252,78.233,78.241,22800000.0
2008-08-20 15:09:00,78.264,78.265,78.254,78.258,16000000.0
2008-08-20 15:10:00,78.262,78.276,78.262,78.272,40000000.0
2008-08-20 15:11:00,78.277,78.294,78.277,78.294,32000000.0
2008-08-20 15:12:00,78.297,78.298,78.289,78.29,30800000.0
2008-08-20 15:13:00,78.291,78.295,78.289,78.295,44200000.0
2008-08-20 15:14:00,78.296,78.308,78.292,78.308,35200000.0
2008-08-20 15:15:00,78.313,78.32,78.309,78.309,22400000.0
2008-08-20 15:16:00,78.309,78.32,78.307,78.309,36800000.0
2008-08-20 15:17:00,78.313,78.313,78.305,78.305,22400000.0
2008-08-20 15:18:00,78.305,78.305,78.295,78.295,22400000.0
2008-08-20 15:19:00,78.282,78.291,78.282,78.284,16000000.0
2008-08-20 15:20:00,78.298,78.302,78.291,78.302,24400000.0
2008-08-20 15:21:00,78.319,78.339,78.319,78.339,14400000.0
2008-08-20 15:22:00,78.34,78.34,78.316,78.33,14400000.0
2008-08-20 15:23:00,78.33,78.345,78.33,78.345,48000000.0
2008-08-20 15:24:00,78.364,78.38,78.364,78.364,25600000.0
2008-08-20 15:25:00,78.352,78.386,78.352,78.374,27600000.0
2008-08-20 15:26:00,78.38,78.385,78.37,78.37,40400000.0
2008-08-20 15:27:00,78.364,78.365,78.356,78.356,28800000.0
2008-08-20 15:28:00,78.354,78.358,78.342,78.342,70400000.0
2008-08-20 15:29:00,78.346,78.353,78.263,78.353,46400000.0
2008-08-20 15:30:00,78.286,78.414,78.273,78.273,116400000.0
2008-08-20 15:31:00,78.348,78.348,78.334,78.341,60800000.0
2008-08-20 15:32:00,78.324,78.328,78.315,78.328,30400000.0
2008-08-20 15:33:00,78.33,78.339,78.33,78.336,30400000.0
2008-08-20 15:34:00,78.339,78.37,78.339,78.369,22800000.0
2008-08-20 15:35:00,78.37,78.37,78.351,78.363,33600000.0
2008-08-20 15:36:00,78.355,78.373,78.351,78.373,32400000.0
2008-08-20 15:37:00,78.373,78.383,78.368,78.368,30400000.0
2008-08-20 15:38:00,78.374,78.383,78.364,78.364,59200000.0
2008-08-20 15:39:00,78.368,78.378,78.367,78.378,36800000.0
2008-08-20 15:40:00,78.371,78.374,78.364,78.373,35200000.0
2008-08-20 15:41:00,78.372,78.372,78.353,78.354,26000000.0
2008-08-20 15:42:00,78.362,78.362,78.357,78.357,42600000.0
2008-08-20 15:43:00,78.344,78.344,78.329,78.334,27600000.0
2008-08-20 15:44:00,78.345,78.349,78.338,78.346,27200000.0
2008-08-20 15:45:00,78.336,78.336,78.307,78.313,16000000.0
2008-08-20 15:46:00,78.315,78.316,78.306,78.316,14400000.0
2008-08-20 15:47:00,78.321,78.321,78.303,78.304,29800000.0
2008-08-20 15:48:00,78.299,78.305,78.293,78.293,27200000.0
2008-08-20 15:49:00,78.28,78.282,78.264,78.27,11200000.0
2008-08-20 15:50:00,78.255,78.262,78.246,78.246,25600000.0
2008-08-20 15:51:00,78.243,78.259,78.243,78.243,43200000.0
2008-08-20 15:52:00,78.21,78.21,78.187,78.187,20800000.0
2008-08-20 15:53:00,78.194,78.201,78.185,78.196,24000000.0
2008-08-20 15:54:00,78.185,78.194,78.176,78.192,28800000.0
2008-08-20 15:55:00,78.174,78.182,78.17,78.182,24000000.0
2008-08-20 15:56:00,78.173,78.178,78.168,78.178,51200000.0
2008-08-20 15:57:00,78.176,78.181,78.163,78.163,12800000.0
2008-08-20 15:58:00,78.161,78.161,78.139,78.157,18600000.0
2008-08-20 15:59:00,78.176,78.184,78.174,78.177,36800000.0
2008-08-20 16:00:00,78.183,78.198,78.183,78.194,52000000.0
2008-08-20 16:01:00,78.205,78.205,78.194,78.201,41600000.0
2008-08-20 16:02:00,78.192,78.192,78.168,78.168,22400000.0
2008-08-20 16:03:00,78.174,78.185,78.174,78.183,63400000.0
2008-08-20 16:04:00,78.218,78.233,78.215,78.217,44800000.0
2008-08-20 16:05:00,78.195,78.195,78.181,78.185,48000000.0
2008-08-20 16:06:00,78.177,78.182,78.174,78.175,35200000.0
2008-08-20 16:07:00,78.177,78.178,78.166,78.17,32000000.0
2008-08-20 16:08:00,78.161,78.171,78.154,78.154,44200000.0
2008-08-20 16:09:00,78.159,78.175,78.159,78.159,44800000.0
2008-08-20 16:10:00,78.154,78.155,78.14,78.14,41600000.0
2008-08-20 16:11:00,78.137,78.163,78.137,78.163,14400000.0
2008-08-20 16:12:00,78.144,78.146,78.124,78.124,56000000.0
2008-08-20 16:13:00,78.119,78.15,78.119,78.15,11200000.0
2008-08-20 16:14:00,78.152,78.159,78.152,78.155,49600000.0
2008-08-20 16:15:00,78.157,78.16,78.15,78.16,59200000.0
2008-08-20 16:16:00,78.165,78.18,78.163,78.178,18000000.0
2008-08-20 16:17:00,78.189,78.19,78.179,78.19,38400000.0
2008-08-20 16:18:00,78.194,78.195,78.183,78.186,38800000.0
2008-08-20 16:19:00,78.179,78.179,78.138,78.138,22400000.0
2008-08-20 16:20:00,78.116,78.137,78.116,78.132,11200000.0
2008-08-20 16:21:00,78.128,78.139,78.113,78.139,26600000.0
2008-08-20 16:22:00,78.146,78.166,78.142,78.166,42400000.0
2008-08-20 16:23:00,78.171,78.185,78.163,78.182,43200000.0
2008-08-20 16:24:00,78.167,78.167,78.144,78.144,18000000.0
2008-08-20 16:25:00,78.147,78.16,78.13,78.13,34000000.0
2008-08-20 16:26:00,78.127,78.134,78.125,78.134,17600000.0
2008-08-20 16:27:00,78.117,78.127,78.117,78.127,35200000.0
2008-08-20 16:28:00,78.123,78.125,78.1,78.104,27200000.0
2008-08-20 16:29:00,78.104,78.104,78.092,78.092,11200000.0
2008-08-20 16:30:00,78.107,78.114,78.105,78.108,43600000.0
2008-08-20 16:31:00,78.119,78.129,78.104,78.104,41600000.0
2008-08-20 16:32:00,78.105,78.113,78.105,78.112,12800000.0
2008-08-20 16:33:00,78.103,78.118,78.103,78.118,27200000.0
2008-08-20 16:34:00,78.153,78.161,78.151,78.153,35200000.0
2008-08-20 16:35:00,78.14,78.14,78.117,78.124,52200000.0
2008-08-20 16:36:00,78.121,78.121,78.098,78.107,51200000.0
2008-08-20 16:37:00,78.09,78.09,78.052,78.079,41600000.0
2008-08-20 16:38:00,78.089,78.089,78.052,78.052,39400000.0
2008-08-20 16:39:00,78.064,78.075,78.064,78.075,34600000.0
2008-08-20 16:40:00,78.067,78.072,78.052,78.058,56000000.0
2008-08-20 16:41:00,78.056,78.077,78.056,78.077,73600000.0
2008-08-20 16:42:00,78.081,78.09,78.069,78.09,54400000.0
2008-08-20 16:43:00,78.095,78.116,78.095,78.098,17600000.0
2008-08-20 16:44:00,78.098,78.126,78.098,78.126,11200000.0
2008-08-20 16:45:00,78.126,78.147,78.124,78.147,57600000.0
2008-08-20 16:46:00,78.132,78.137,78.12,78.12,12800000.0
2008-08-20 16:47:00,78.12,78.137,78.119,78.136,69800000.0
2008-08-20 16:48:00,78.143,78.143,78.122,78.124,52800000.0
2008-08-20 16:49:00,78.12,78.139,78.118,78.135,36600000.0
2008-08-20 16:50:00,78.134,78.142,78.131,78.141,75600000.0
2008-08-20 16:51:00,78.146,78.151,78.136,78.151,31400000.0
2008-08-20 16:52:00,78.139,78.146,78.135,78.137,46400000.0
2008-08-20 16:53:00,78.134,78.135,78.113,78.113,30400000.0
2008-08-20 16:54:00,78.084,78.084,78.063,78.072,11200000.0
2008-08-20 16:55:00,78.059,78.064,78.055,78.064,27200000.0
2008-08-20 16:56:00,78.05,78.052,78.041,78.042,36800000.0
2008-08-20 16:57:00,78.035,78.05,78.019,78.05,19200000.0
2008-08-20 16:58:00,78.047,78.047,78.014,78.02,12800000.0
2008-08-20 16:59:00,78.003,78.007,77.998,78.002,51000000.0
2008-08-20 17:00:00,77.998,78.016,77.993,78.016,49600000.0
2008-08-20 17:01:00,78.03,78.08,78.03,78.08,40000000.0
2008-08-20 17:02:00,78.066,78.066,78.034,78.034,33600000.0
2008-08-20 17:03:00,78.042,78.069,78.041,78.068,44800000.0
2008-08-20 17:04:00,78.077,78.09,78.076,78.089,41600000.0
2008-08-20 17:05:00,78.094,78.114,78.093,78.093,54800000.0
2008-08-20 17:06:00,78.09,78.094,78.088,78.091,58600000.0
2008-08-20 17:07:00,78.091,78.091,78.073,78.087,34600000.0
2008-08-20 17:08:00,78.086,78.096,78.085,78.096,68800000.0
2008-08-20 17:09:00,78.099,78.112,78.085,78.085,59200000.0
2008-08-20 17:10:00,78.11,78.122,78.087,78.087,25600000.0
2008-08-20 17:11:00,78.067,78.101,78.054,78.101,38400000.0
2008-08-20 17:12:00,78.098,78.109,78.096,78.109,25600000.0
2008-08-20 17:13:00,78.084,78.084,78.038,78.038,28800000.0
2008-08-20 17:14:00,78.007,78.022,78.007,78.022,22400000.0
2008-08-20 17:15:00,78.031,78.033,78.017,78.017,19200000.0
2008-08-20 17:16:00,78.045,78.09,78.045,78.09,17600000.0
2008-08-20 17:17:00,78.114,78.118,78.104,78.116,38200000.0
2008-08-20 17:18:00,78.106,78.113,78.1,78.11,57600000.0
2008-08-20 17:19:00,78.1,78.115,78.1,78.115,24000000.0
2008-08-20 17:20:00,78.109,78.12,78.095,78.095,16000000.0
2008-08-20 17:21:00,78.102,78.113,78.102,78.113,28800000.0
2008-08-20 17:22:00,78.115,78.115,78.105,78.114,19200000.0
2008-08-20 17:23:00,78.111,78.13,78.11,78.13,11200000.0
2008-08-20 17:24:00,78.134,78.154,78.123,78.154,12800000.0
2008-08-20 17:25:00,78.167,78.167,78.146,78.146,17600000.0
2008-08-20 17:26:00,78.121,78.121,78.072,78.072,35600000.0
2008-08-20 17:27:00,78.066,78.066,78.051,78.051,46400000.0
2008-08-20 17:28:00,78.045,78.048,78.036,78.037,32000000.0
2008-08-20 17:29:00,78.036,78.045,78.015,78.015,26600000.0
2008-08-20 17:30:00,77.987,78.004,77.981,77.982,17600000.0
2008-08-20 17:31:00,77.98,77.98,77.96,77.96,88200000.0
2008-08-20 17:32:00,77.97,77.979,77.959,77.959,52800000.0
2008-08-20 17:33:00,77.972,77.978,77.962,77.978,36800000.0
2008-08-20 17:34:00,78.004,78.008,77.994,77.994,64400000.0
2008-08-20 17:35:00,77.971,77.971,77.932,77.932,43600000.0
2008-08-20 17:36:00,77.949,77.98,77.949,77.975,33600000.0
2008-08-20 17:37:00,78.014,78.056,78.014,78.056,16000000.0
2008-08-20 17:38:00,78.047,78.054,78.037,78.037,35200000.0
2008-08-20 17:39:00,78.038,78.074,78.037,78.074,16000000.0
2008-08-20 17:40:00,78.075,78.098,78.075,78.098,75600000.0
2008-08-20 17:41:00,78.098,78.098,78.076,78.076,12800000.0
2008-08-20 17:42:00,78.073,78.08,78.073,78.077,12800000.0
2008-08-20 17:43:00,78.082,78.086,78.075,78.085,17600000.0
2008-08-20 17:44:00,78.072,78.073,78.058,78.06,30400000.0
2008-08-20 17:45:00,78.045,78.045,78.034,78.037,30400000.0
2008-08-20 17:46:00,78.042,78.062,78.042,78.055,41600000.0
2008-08-20 17:47:00,78.079,78.083,78.077,78.081,57400000.0
2008-08-20 17:48:00,78.075,78.075,78.061,78.064,58000000.0
2008-08-20 17:49:00,78.061,78.069,78.052,78.055,46400000.0
2008-08-20 17:50:00,78.054,78.068,78.054,78.068,12800000.0
2008-08-20 17:51:00,78.078,78.112,78.078,78.104,49600000.0
2008-08-20 17:52:00,78.106,78.117,78.106,78.117,43200000.0
2008-08-20 17:53:00,78.121,78.131,78.121,78.126,33600000.0
2008-08-20 17:54:00,78.134,78.134,78.107,78.112,38400000.0
2008-08-20 17:55:00,78.111,78.111,78.092,78.101,39400000.0
2008-08-20 17:56:00,78.092,78.099,78.091,78.099,44800000.0
2008-08-20 17:57:00,78.101,78.126,78.101,78.117,36200000.0
2008-08-20 17:58:00,78.148,78.164,78.144,78.144,17600000.0
2008-08-20 17:59:00,78.136,78.143,78.125,78.143,62400000.0
2008-08-20 18:00:00,78.142,78.143,78.132,78.132,51200000.0
2008-08-20 18:01:00,78.138,78.138,78.13,78.131,32400000.0
2008-08-20 18:02:00,78.137,78.137,78.131,78.134,23400000.0
2008-08-20 18:03:00,78.116,78.116,78.071,78.071,36800000.0
2008-08-20 18:04:00,78.041,78.064,78.032,78.048,33600000.0
2008-08-20 18:05:00,78.074,78.074,78.065,78.071,12800000.0
2008-08-20 18:06:00,78.068,78.073,78.058,78.071,30400000.0
2008-08-20 18:07:00,78.079,78.094,78.068,78.094,11200000.0
2008-08-20 18:08:00,78.133,78.143,78.123,78.127,84800000.0
2008-08-20 18:09:00,78.131,78.158,78.131,78.147,32800000.0
2008-08-20 18:10:00,78.13,78.13,78.107,78.109,16400000.0
2008-08-20 18:11:00,78.102,78.103,78.089,78.089,12800000.0
2008-08-20 18:12:00,78.083,78.095,78.083,78.084,12800000.0
2008-08-20 18:13:00,78.082,78.086,78.065,78.082,27200000.0
2008-08-20 18:14:00,78.089,78.094,78.087,78.088,19200000.0
2008-08-20 18:15:00,78.095,78.104,78.092,78.104,30400000.0
2008-08-20 18:16:00,78.101,78.106,78.092,78.098,56400000.0
2008-08-20 18:17:00,78.094,78.098,78.09,78.093,43200000.0
2008-08-20 18:18:00,78.097,78.1,78.093,78.097,30800000.0
2008-08-20 18:19:00,78.094,78.105,78.094,78.102,46800000.0
2008-08-20 18:20:00,78.075,78.101,78.075,78.093,43600000.0
2008-08-20 18:21:00,78.101,78.108,78.099,78.101,12800000.0
2008-08-20 18:22:00,78.105,78.105,78.093,78.094,33600000.0
2008-08-20 18:23:00,78.093,78.093,78.077,78.081,45800000.0
2008-08-20 18:24:00,78.067,78.075,78.055,78.071,52800000.0
2008-08-20 18:25:00,78.085,78.089,78.075,78.087,33600000.0
2008-08-20 18:26:00,78.092,78.096,78.09,78.093,30400000.0
2008-08-20 18:27:00,78.089,78.096,78.075,78.096,33600000.0
2008-08-20 18:28:00,78.087,78.089,78.079,78.082,12800000.0
2008-08-20 18:29:00,78.096,78.096,78.087,78.088,25600000.0
2008-08-20 18:30:00,78.088,78.094,78.085,78.092,36800000.0
2008-08-20 18:31:00,78.079,78.09,78.071,78.074,11200000.0
2008-08-20 18:32:00,78.087,78.093,78.083,78.087,69800000.0
2008-08-20 18:33:00,78.094,78.094,78.089,78.089,32000000.0
2008-08-20 18:34:00,78.095,78.103,78.095,78.103,19200000.0
2008-08-20 18:35:00,78.101,78.101,78.075,78.076,43200000.0
2008-08-20 18:36:00,78.077,78.08,78.052,78.052,68800000.0
2008-08-20 18:37:00,78.036,78.051,78.036,78.05,36800000.0
2008-08-20 18:38:00,78.056,78.056,78.044,78.047,49400000.0
2008-08-20 18:39:00,78.048,78.048,78.038,78.046,76800000.0
2008-08-20 18:40:00,78.04,78.046,78.034,78.046,65600000.0
2008-08-20 18:41:00,78.036,78.044,78.031,78.044,70800000.0
2008-08-20 18:42:00,78.048,78.048,78.03,78.03,77200000.0
2008-08-20 18:43:00,78.02,78.03,78.02,78.022,50000000.0
2008-08-20 18:44:00,78.013,78.021,78.013,78.013,30400000.0
2008-08-20 18:45:00,78.017,78.017,77.996,78.002,12800000.0
2008-08-20 18:46:00,78.005,78.018,78.004,78.018,12800000.0
2008-08-20 18:47:00,78.01,78.019,78.005,78.019,14400000.0
2008-08-20 18:48:00,78.024,78.032,78.023,78.026,28800000.0
2008-08-20 18:49:00,78.014,78.014,77.997,78.006,24000000.0
2008-08-20 18:50:00,78.004,78.007,77.997,78.001,46400000.0
2008-08-20 18:51:00,78.006,78.006,77.996,78.0,12800000.0
2008-08-20 18:52:00,77.989,78.006,77.985,77.992,19200000.0
2008-08-20 18:53:00,78.004,78.005,77.995,78.0,29800000.0
2008-08-20 18:54:00,77.996,78.008,77.99,78.005,19200000.0
2008-08-20 18:55:00,78.004,78.014,78.001,78.011,21800000.0
2008-08-20 18:56:00,78.005,78.008,77.997,78.0,16000000.0
2008-08-20 18:57:00,78.0,78.001,77.997,77.998,19200000.0
2008-08-20 18:58:00,77.997,78.01,77.989,78.01,31400000.0
2008-08-20 18:59:00,78.024,78.032,78.023,78.031,32000000.0
2008-08-20 19:00:00,78.034,78.039,78.032,78.037,14400000.0
2008-08-20 19:01:00,78.037,78.045,78.037,78.045,19200000.0
2008-08-20 19:02:00,78.04,78.045,78.012,78.012,43200000.0
2008-08-20 19:03:00,77.995,77.995,77.99,77.993,14800000.0
2008-08-20 19:04:00,78.002,78.01,77.987,77.987,17000000.0
2008-08-20 19:05:00,77.986,77.992,77.985,77.985,22400000.0
2008-08-20 19:06:00,77.96,77.96,77.947,77.953,55800000.0
2008-08-20 19:07:00,77.957,77.967,77.956,77.967,35200000.0
2008-08-20 19:08:00,77.964,77.966,77.944,77.966,22800000.0
2008-08-20 19:09:00,77.966,77.977,77.966,77.966,12800000.0
2008-08-20 19:10:00,77.967,77.967,77.963,77.965,8000000.0
2008-08-20 19:11:00,77.982,77.986,77.97,77.986,30400000.0
2008-08-20 19:12:00,77.989,77.989,77.982,77.987,24000000.0
2008-08-20 19:13:00,77.989,77.991,77.985,77.988,12800000.0
2008-08-20 19:14:00,77.983,77.983,77.967,77.975,13200000.0
2008-08-20 19:15:00,77.965,77.978,77.958,77.975,16000000.0
2008-08-20 19:16:00,77.985,77.993,77.973,77.984,12800000.0
2008-08-20 19:17:00,77.989,77.995,77.987,77.995,14400000.0
2008-08-20 19:18:00,78.006,78.012,78.005,78.009,31400000.0
2008-08-20 19:19:00,78.007,78.014,77.998,77.998,11200000.0
2008-08-20 19:20:00,78.017,78.017,77.997,78.006,14800000.0
2008-08-20 19:21:00,78.0,78.003,77.996,78.003,17600000.0
2008-08-20 19:22:00,78.008,78.018,78.007,78.014,14800000.0
2008-08-20 19:23:00,78.0,78.006,77.992,78.004,16000000.0
2008-08-20 19:24:00,78.01,78.01,77.996,77.998,47200000.0
2008-08-20 19:25:00,78.005,78.005,77.991,78.004,11600000.0
2008-08-20 19:26:00,78.011,78.011,78.0,78.002,41600000.0
2008-08-20 19:27:00,77.991,78.0,77.99,78.0,14400000.0
2008-08-20 19:28:00,78.0,78.0,77.985,77.993,12800000.0
2008-08-20 19:29:00,78.005,78.02,78.005,78.012,13200000.0
2008-08-20 19:30:00,78.014,78.022,78.014,78.019,11200000.0
2008-08-20 19:31:00,78.033,78.052,78.033,78.044,12800000.0
2008-08-20 19:32:00,78.038,78.038,78.029,78.033,11600000.0
2008-08-20 19:33:00,78.004,78.004,77.986,77.986,11200000.0
2008-08-20 19:34:00,77.985,77.992,77.962,77.975,12200000.0
2008-08-20 19:35:00,77.99,77.994,77.983,77.988,17600000.0
2008-08-20 19:36:00,77.996,77.996,77.986,77.989,16000000.0
2008-08-20 19:37:00,77.991,78.004,77.991,78.004,11200000.0
2008-08-20 19:38:00,78.014,78.026,78.004,78.026,11200000.0
2008-08-20 19:39:00,78.015,78.02,78.007,78.007,12800000.0
2008-08-20 19:40:00,78.012,78.028,78.012,78.027,11200000.0
2008-08-20 19:41:00,78.012,78.014,78.004,78.014,11200000.0
2008-08-20 19:42:00,78.008,78.017,78.007,78.014,11200000.0
2008-08-20 19:43:00,78.015,78.015,78.003,78.006,19600000.0
2008-08-20 19:44:00,77.997,78.007,77.987,77.993,11200000.0
2008-08-20 19:45:00,78.005,78.007,77.995,78.001,16000000.0
2008-08-20 19:46:00,78.005,78.033,78.005,78.03,14400000.0
2008-08-20 19:47:00,78.04,78.042,78.032,78.032,17600000.0
2008-08-20 19:48:00,78.037,78.037,78.004,78.004,12800000.0
2008-08-20 19:49:00,78.013,78.033,78.013,78.033,29800000.0
2008-08-20 19:50:00,78.005,78.037,78.005,78.037,12800000.0
2008-08-20 19:51:00,78.036,78.038,78.025,78.038,13200000.0
2008-08-20 19:52:00,78.04,78.046,78.015,78.025,16000000.0
2008-08-20 19:53:00,78.028,78.028,78.006,78.006,12800000.0
2008-08-20 19:54:00,78.015,78.028,78.009,78.025,12800000.0
2008-08-20 19:55:00,78.024,78.024,78.013,78.015,11200000.0
2008-08-20 19:56:00,78.004,78.037,78.004,78.037,16000000.0
2008-08-20 19:57:00,78.053,78.057,78.051,78.051,9600000.0
2008-08-20 19:58:00,78.078,78.081,78.076,78.076,11200000.0
2008-08-20 19:59:00,78.089,78.1,78.089,78.1,12800000.0
2008-08-20 20:00:00,78.097,78.097,78.068,78.077,17600000.0
2008-08-20 20:01:00,78.079,78.082,78.066,78.066,11600000.0
2008-08-20 20:02:00,78.062,78.083,78.062,78.065,18000000.0
2008-08-20 20:03:00,78.066,78.102,78.066,78.098,16000000.0
2008-08-20 20:04:00,78.099,78.099,78.081,78.095,30400000.0
2008-08-20 20:05:00,78.092,78.092,78.072,78.089,12800000.0
2008-08-20 20:06:00,78.067,78.073,78.062,78.062,11200000.0
2008-08-20 20:07:00,78.057,78.085,78.057,78.083,9600000.0
2008-08-20 20:08:00,78.066,78.081,78.057,78.065,38400000.0
2008-08-20 20:09:00,78.06,78.06,78.05,78.05,11200000.0
2008-08-20 20:10:00,78.043,78.043,78.005,78.005,16000000.0
2008-08-20 20:11:00,78.007,78.024,78.007,78.018,11200000.0
2008-08-20 20:12:00,78.037,78.052,78.031,78.052,11200000.0
2008-08-20 20:13:00,78.058,78.069,78.055,78.059,27200000.0
2008-08-20 20:14:00,78.065,78.065,78.001,78.045,14400000.0
2008-08-20 20:15:00,78.046,78.078,78.046,78.074,17600000.0
2008-08-20 20:16:00,78.073,78.093,78.066,78.093,28800000.0
2008-08-20 20:17:00,78.102,78.108,78.095,78.1,33600000.0
2008-08-20 20:18:00,78.095,78.095,78.066,78.066,32000000.0
2008-08-20 20:19:00,78.061,78.061,78.051,78.051,11200000.0
2008-08-20 20:20:00,78.04,78.077,78.04,78.077,19200000.0
2008-08-20 20:21:00,78.064,78.065,78.045,78.065,16000000.0
2008-08-20 20:22:00,78.057,78.065,78.052,78.061,14400000.0
2008-08-20 20:23:00,78.055,78.055,78.039,78.05,12800000.0
2008-08-20 20:24:00,78.071,78.094,78.071,78.094,16000000.0
2008-08-20 20:25:00,78.091,78.105,78.091,78.103,11200000.0
2008-08-20 20:26:00,78.098,78.098,78.087,78.089,16000000.0
2008-08-20 20:27:00,78.098,78.11,78.098,78.1,12800000.0
2008-08-20 20:28:00,78.098,78.109,78.092,78.109,11200000.0
2008-08-20 20:29:00,78.094,78.118,78.094,78.113,12800000.0
2008-08-20 20:30:00,78.117,78.117,78.104,78.104,27200000.0
2008-08-20 20:31:00,78.1,78.108,78.1,78.106,4800000.0
2008-08-20 20:32:00,78.11,78.119,78.107,78.119,12800000.0
2008-08-20 20:33:00,78.088,78.098,78.074,78.091,12800000.0
2008-08-20 20:34:00,78.085,78.091,78.077,78.077,11200000.0
2008-08-20 20:35:00,78.081,78.099,78.081,78.099,11200000.0
2008-08-20 20:36:00,78.116,78.122,78.107,78.112,16000000.0
2008-08-20 20:37:00,78.113,78.113,78.105,78.105,3200000.0
2008-08-20 20:38:00,78.092,78.095,78.085,78.091,12800000.0
2008-08-20 20:39:00,78.097,78.109,78.097,78.105,13800000.0
2008-08-20 20:40:00,78.091,78.11,78.091,78.11,11200000.0
2008-08-20 20:41:00,78.117,78.125,78.114,78.124,11200000.0
2008-08-20 20:42:00,78.117,78.117,78.11,78.111,11200000.0
2008-08-20 20:43:00,78.106,78.114,78.106,78.11,14400000.0
2008-08-20 20:44:00,78.113,78.132,78.112,78.132,11200000.0
2008-08-20 20:45:00,78.144,78.15,78.14,78.141,12800000.0
2008-08-20 20:46:00,78.135,78.166,78.135,78.164,14400000.0
2008-08-20 20:47:00,78.143,78.143,78.105,78.105,8000000.0
2008-08-20 20:48:00,78.131,78.154,78.131,78.154,17600000.0
2008-08-20 20:49:00,78.143,78.143,78.128,78.128,6400000.0
2008-08-20 20:50:00,78.125,78.136,78.124,78.136,16000000.0
2008-08-20 20:51:00,78.126,78.136,78.126,78.129,28800000.0
2008-08-20 20:52:00,78.122,78.143,78.122,78.141,12800000.0
2008-08-20 20:53:00,78.145,78.145,78.139,78.14,16000000.0
2008-08-20 20:54:00,78.138,78.16,78.138,78.16,12200000.0
2008-08-20 20:55:00,78.136,78.138,78.102,78.138,11200000.0
2008-08-20 20:56:00,78.136,78.143,78.134,78.143,12800000.0
2008-08-20 20:57:00,78.122,78.122,78.099,78.102,12800000.0
2008-08-20 20:58:00,78.102,78.111,78.098,78.104,16000000.0
2008-08-20 20:59:00,78.123,78.13,78.123,78.125,11200000.0
2008-08-20 21:00:00,78.108,78.115,78.099,78.115,17600000.0
2008-08-20 21:01:00,78.103,78.103,78.089,78.094,11200000.0
2008-08-20 21:02:00,78.103,78.115,78.103,78.112,16000000.0
2008-08-20 21:03:00,78.114,78.114,78.107,78.109,8000000.0
2008-08-20 21:04:00,78.127,78.127,78.11,78.112,14400000.0
2008-08-20 21:05:00,78.144,78.154,78.144,78.154,11200000.0
2008-08-20 21:06:00,78.147,78.159,78.145,78.145,12800000.0
2008-08-20 21:07:00,78.138,78.138,78.107,78.112,14800000.0
2008-08-20 21:08:00,78.12,78.129,78.119,78.122,16000000.0
2008-08-20 21:09:00,78.119,78.119,78.103,78.113,9600000.0
2008-08-20 21:10:00,78.087,78.094,78.086,78.086,12800000.0
2008-08-20 21:11:00,78.102,78.104,78.086,78.091,12800000.0
2008-08-20 21:12:00,78.092,78.108,78.092,78.106,12800000.0
2008-08-20 21:13:00,78.086,78.095,78.077,78.094,16000000.0
2008-08-20 21:14:00,78.122,78.151,78.118,78.147,12800000.0
2008-08-20 21:15:00,78.153,78.158,78.15,78.15,11200000.0
2008-08-20 21:16:00,78.142,78.145,78.138,78.14,19200000.0
2008-08-20 21:17:00,78.14,78.14,78.127,78.127,14400000.0
2008-08-20 21:18:00,78.138,78.145,78.134,78.134,10600000.0
2008-08-20 21:19:00,78.11,78.123,78.11,78.121,11200000.0
2008-08-20 21:20:00,78.107,78.128,78.107,78.114,14400000.0
2008-08-20 21:21:00,78.123,78.132,78.119,78.129,8000000.0
2008-08-20 21:22:00,78.131,78.14,78.13,78.138,12800000.0
2008-08-20 21:23:00,78.14,78.144,78.132,78.144,12800000.0
2008-08-20 21:24:00,78.139,78.139,78.123,78.123,11200000.0
2008-08-20 21:25:00,78.143,78.15,78.13,78.13,17600000.0
2008-08-20 21:26:00,78.127,78.139,78.127,78.139,23400000.0
2008-08-20 21:27:00,78.139,78.139,78.122,78.122,21800000.0
2008-08-20 21:28:00,78.118,78.118,78.101,78.11,11200000.0
2008-08-20 21:29:00,78.121,78.125,78.119,78.123,27600000.0
2008-08-20 21:30:00,78.127,78.13,78.116,78.119,13200000.0
2008-08-20 21:31:00,78.116,78.12,78.114,78.116,16000000.0
2008-08-20 21:32:00,78.117,78.136,78.117,78.126,14400000.0
2008-08-20 21:33:00,78.125,78.125,78.105,78.106,11200000.0
2008-08-20 21:34:00,78.124,78.128,78.109,78.109,17600000.0
2008-08-20 21:35:00,78.117,78.127,78.117,78.118,14400000.0
2008-08-20 21:36:00,78.119,78.14,78.112,78.135,11200000.0
2008-08-20 21:37:00,78.134,78.134,78.085,78.127,16000000.0
2008-08-20 21:38:00,78.142,78.149,78.141,78.141,14400000.0
2008-08-20 21:39:00,78.128,78.131,78.116,78.118,12800000.0
2008-08-20 21:40:00,78.114,78.125,78.114,78.125,9600000.0
2008-08-20 21:41:00,78.127,78.133,78.042,78.107,11200000.0
2008-08-20 21:42:00,78.11,78.116,78.094,78.107,14400000.0
2008-08-20 21:43:00,78.12,78.156,78.12,78.156,14800000.0
2008-08-20 21:44:00,78.168,78.191,78.168,78.184,17600000.0
2008-08-20 21:45:00,78.194,78.195,78.189,78.195,17600000.0
2008-08-20 21:46:00,78.201,78.245,78.201,78.245,14400000.0
2008-08-20 21:47:00,78.251,78.251,78.239,78.239,11200000.0
2008-08-20 21:48:00,78.228,78.228,78.213,78.213,34600000.0
2008-08-20 21:49:00,78.177,78.204,78.177,78.203,11200000.0
2008-08-20 21:50:00,78.189,78.189,78.17,78.176,12800000.0
2008-08-20 21:51:00,78.178,78.195,78.178,78.192,17000000.0
2008-08-20 21:52:00,78.21,78.216,78.197,78.201,11200000.0
2008-08-20 21:53:00,78.215,78.216,78.201,78.201,11200000.0
2008-08-20 21:54:00,78.202,78.207,78.199,78.207,11200000.0
2008-08-20 21:55:00,78.195,78.21,78.195,78.209,12800000.0
2008-08-20 21:56:00,78.226,78.234,78.226,78.226,12800000.0
2008-08-20 21:57:00,78.219,78.221,78.215,78.215,17600000.0
2008-08-20 21:58:00,78.213,78.231,78.213,78.227,8000000.0
2008-08-20 21:59:00,78.185,78.208,78.185,78.19,12800000.0
2008-08-20 22:00:00,78.211,78.224,78.211,78.22,17600000.0
2008-08-20 22:01:00,78.218,78.228,78.218,78.228,11200000.0
2008-08-20 22:02:00,78.196,78.213,78.187,78.213,11200000.0
2008-08-20 22:03:00,78.22,78.221,78.217,78.217,17400000.0
2008-08-20 22:04:00,78.233,78.235,78.227,78.227,15400000.0
2008-08-20 22:05:00,78.207,78.22,78.196,78.196,11200000.0
2008-08-20 22:06:00,78.214,78.23,78.214,78.23,12800000.0
2008-08-20 22:07:00,78.229,78.246,78.229,78.246,16000000.0
2008-08-20 22:08:00,78.253,78.259,78.24,78.259,16000000.0
2008-08-20 22:09:00,78.247,78.263,78.242,78.263,12200000.0
2008-08-20 22:10:00,78.26,78.26,78.244,78.248,12800000.0
2008-08-20 22:11:00,78.242,78.245,78.238,78.244,11200000.0
2008-08-20 22:12:00,78.249,78.254,78.247,78.254,12200000.0
2008-08-20 22:13:00,78.249,78.261,78.247,78.253,12800000.0
2008-08-20 22:14:00,78.246,78.256,78.245,78.25,12800000.0
2008-08-20 22:15:00,78.247,78.247,78.238,78.247,14400000.0
2008-08-20 22:16:00,78.247,78.257,78.247,78.257,18000000.0
2008-08-20 22:17:00,78.247,78.247,78.214,78.216,11200000.0
2008-08-20 22:18:00,78.248,78.261,78.248,78.261,10600000.0
2008-08-20 22:19:00,78.24,78.252,78.229,78.252,12800000.0
2008-08-20 22:20:00,78.255,78.266,78.255,78.257,12800000.0
2008-08-20 22:21:00,78.267,78.269,78.242,78.262,17600000.0
2008-08-20 22:22:00,78.273,78.283,78.273,78.281,12800000.0
2008-08-20 22:24:00,78.285,78.288,78.285,78.285,10600000.0
2008-08-20 22:26:00,78.282,78.292,78.282,78.289,11200000.0
2008-08-20 22:27:00,78.292,78.292,78.283,78.283,12800000.0
2008-08-20 22:28:00,78.271,78.285,78.271,78.276,11200000.0
2008-08-20 22:29:00,78.291,78.298,78.283,78.283,16000000.0
2008-08-20 22:30:00,78.289,78.295,78.288,78.29,17600000.0
2008-08-20 22:31:00,78.29,78.308,78.29,78.302,11200000.0
2008-08-20 22:32:00,78.319,78.32,78.304,78.304,13200000.0
2008-08-20 22:33:00,78.31,78.317,78.299,78.299,11200000.0
2008-08-20 22:34:00,78.314,78.324,78.305,78.324,12800000.0
2008-08-20 22:35:00,78.323,78.338,78.323,78.338,12800000.0
2008-08-20 22:36:00,78.321,78.321,78.318,78.318,43200000.0
2008-08-20 22:37:00,78.318,78.322,78.315,78.315,25600000.0
2008-08-20 22:38:00,78.286,78.309,78.286,78.303,17600000.0
2008-08-20 22:39:00,78.319,78.327,78.319,78.324,12800000.0
2008-08-20 22:40:00,78.31,78.319,78.293,78.293,17600000.0
2008-08-20 22:41:00,78.328,78.347,78.315,78.347,11200000.0
2008-08-20 22:42:00,78.341,78.347,78.332,78.337,12800000.0
2008-08-20 22:43:00,78.319,78.336,78.319,78.336,16000000.0
2008-08-20 22:44:00,78.322,78.334,78.319,78.334,12800000.0
2008-08-20 22:45:00,78.344,78.354,78.341,78.347,16000000.0
2008-08-20 22:46:00,78.373,78.373,78.354,78.358,11200000.0
2008-08-20 22:47:00,78.345,78.354,78.341,78.343,17600000.0
2008-08-20 22:48:00,78.349,78.364,78.349,78.364,11200000.0
2008-08-20 22:49:00,78.356,78.356,78.337,78.337,12800000.0
2008-08-20 22:50:00,78.346,78.353,78.338,78.347,11200000.0
2008-08-20 22:51:00,78.326,78.335,78.3,78.319,11200000.0
2008-08-20 22:52:00,78.333,78.342,78.333,78.342,11200000.0
2008-08-20 22:53:00,78.337,78.342,78.328,78.338,17600000.0
2008-08-20 22:54:00,78.329,78.331,78.318,78.331,12200000.0
2008-08-20 22:55:00,78.339,78.339,78.327,78.327,12800000.0
2008-08-20 22:56:00,78.328,78.334,78.321,78.334,17600000.0
2008-08-20 22:57:00,78.331,78.336,78.329,78.33,17600000.0
2008-08-20 22:58:00,78.298,78.311,78.285,78.301,14400000.0
2008-08-20 22:59:00,78.315,78.315,78.305,78.305,17000000.0
2008-08-20 23:00:00,78.289,78.292,78.275,78.292,17600000.0
2008-08-20 23:01:00,78.293,78.293,78.277,78.283,14400000.0
2008-08-20 23:02:00,78.23,78.257,78.23,78.248,17600000.0
2008-08-20 23:03:00,78.294,78.305,78.291,78.305,16000000.0
2008-08-20 23:04:00,78.297,78.303,78.294,78.299,11200000.0
2008-08-20 23:05:00,78.284,78.284,78.265,78.265,33600000.0
2008-08-20 23:06:00,78.245,78.25,78.23,78.23,12800000.0
2008-08-20 23:07:00,78.284,78.289,78.284,78.289,13200000.0
2008-08-20 23:08:00,78.289,78.291,78.285,78.291,16000000.0
2008-08-20 23:09:00,78.279,78.279,78.198,78.238,17600000.0
2008-08-20 23:10:00,78.255,78.257,78.249,78.252,12800000.0
2008-08-20 23:11:00,78.255,78.255,78.24,78.24,11200000.0
2008-08-20 23:12:00,78.249,78.249,78.232,78.235,16000000.0
2008-08-20 23:13:00,78.238,78.238,78.214,78.215,12800000.0
2008-08-20 23:14:00,78.198,78.198,78.186,78.186,3200000.0
2008-08-20 23:15:00,78.205,78.237,78.196,78.237,11200000.0
2008-08-20 23:16:00,78.243,78.244,78.231,78.235,17600000.0
2008-08-20 23:17:00,78.228,78.238,78.228,78.23,11200000.0
2008-08-20 23:18:00,78.227,78.235,78.222,78.228,11200000.0
2008-08-20 23:19:00,78.233,78.238,78.223,78.231,13200000.0
2008-08-20 23:20:00,78.226,78.234,78.216,78.226,14400000.0
2008-08-20 23:21:00,78.219,78.226,78.216,78.221,16000000.0
2008-08-20 23:22:00,78.224,78.231,78.213,78.213,10600000.0
2008-08-20 23:23:00,78.233,78.233,78.23,78.233,11200000.0
2008-08-20 23:24:00,78.219,78.22,78.201,78.22,11200000.0
2008-08-20 23:25:00,78.234,78.245,78.234,78.242,14400000.0
2008-08-20 23:26:00,78.235,78.249,78.233,78.242,17600000.0
2008-08-20 23:27:00,78.251,78.251,78.237,78.237,17600000.0
2008-08-20 23:28:00,78.224,78.224,78.193,78.206,16400000.0
2008-08-20 23:29:00,78.193,78.207,78.186,78.196,11200000.0
2008-08-20 23:30:00,78.188,78.19,78.178,78.178,16000000.0
2008-08-20 23:31:00,78.175,78.177,78.163,78.167,12800000.0
2008-08-20 23:32:00,78.158,78.172,78.158,78.169,17600000.0
2008-08-20 23:33:00,78.12,78.188,78.12,78.179,12800000.0
2008-08-20 23:34:00,78.189,78.192,78.185,78.192,16000000.0
2008-08-20 23:35:00,78.19,78.204,78.174,78.174,16000000.0
2008-08-20 23:36:00,78.18,78.18,78.172,78.178,12800000.0
2008-08-20 23:37:00,78.177,78.177,78.157,78.157,12800000.0
2008-08-20 23:38:00,78.15,78.164,78.15,78.162,11200000.0
2008-08-20 23:39:00,78.17,78.177,78.166,78.177,12800000.0
2008-08-20 23:40:00,78.171,78.199,78.17,78.199,35600000.0
2008-08-20 23:41:00,78.204,78.215,78.204,78.215,3200000.0
2008-08-20 23:42:00,78.213,78.221,78.212,78.221,17600000.0
2008-08-20 23:43:00,78.215,78.218,78.195,78.218,14400000.0
2008-08-20 23:44:00,78.211,78.217,78.211,78.217,16000000.0
2008-08-20 23:45:00,78.214,78.214,78.197,78.214,11200000.0
2008-08-20 23:46:00,78.195,78.221,78.195,78.198,17600000.0
2008-08-20 23:47:00,78.229,78.229,78.2,78.202,12800000.0
2008-08-20 23:48:00,78.211,78.211,78.197,78.197,17600000.0
2008-08-20 23:49:00,78.215,78.215,78.197,78.197,16000000.0
2008-08-20 23:50:00,78.197,78.206,78.194,78.206,11200000.0
2008-08-20 23:51:00,78.204,78.204,78.176,78.189,12800000.0
2008-08-20 23:52:00,78.185,78.197,78.184,78.194,12800000.0
2008-08-20 23:53:00,78.197,78.206,78.195,78.206,14400000.0
2008-08-20 23:54:00,78.207,78.211,78.182,78.198,14400000.0
2008-08-20 23:55:00,78.195,78.204,78.179,78.185,12800000.0
2008-08-20 23:56:00,78.193,78.193,78.096,78.096,11200000.0
2008-08-20 23:57:00,78.198,78.211,78.198,78.211,12800000.0
2008-08-20 23:58:00,78.196,78.203,78.185,78.199,11200000.0
2008-08-20 23:59:00,78.208,78.226,78.208,78.216,14400000.0
2008-08-21 00:00:00,78.21,78.215,78.202,78.207,17000000.0
2008-08-21 00:01:00,78.224,78.225,78.217,78.219,12800000.0
2008-08-21 00:02:00,78.214,78.214,78.177,78.198,11200000.0
2008-08-21 00:03:00,78.2,78.2,78.177,78.177,12800000.0
2008-08-21 00:04:00,78.169,78.195,78.169,78.187,11200000.0
2008-08-21 00:05:00,78.176,78.181,78.153,78.181,11200000.0
2008-08-21 00:06:00,78.18,78.181,78.171,78.176,11200000.0
2008-08-21 00:07:00,78.171,78.183,78.171,78.183,13200000.0
2008-08-21 00:08:00,78.183,78.195,78.183,78.185,12200000.0
2008-08-21 00:09:00,78.167,78.175,78.165,78.168,12200000.0
2008-08-21 00:10:00,78.154,78.175,78.154,78.165,12800000.0
2008-08-21 00:11:00,78.165,78.167,78.154,78.16,15400000.0
2008-08-21 00:12:00,78.154,78.169,78.154,78.167,12200000.0
2008-08-21 00:13:00,78.186,78.193,78.186,78.19,12800000.0
2008-08-21 00:14:00,78.183,78.183,78.16,78.168,14400000.0
2008-08-21 00:15:00,78.184,78.184,78.174,78.175,28200000.0
2008-08-21 00:16:00,78.18,78.18,78.164,78.164,14400000.0
2008-08-21 00:17:00,78.168,78.188,78.167,78.178,17600000.0
2008-08-21 00:18:00,78.186,78.204,78.186,78.201,12800000.0
2008-08-21 00:19:00,78.188,78.205,78.188,78.196,12800000.0
2008-08-21 00:20:00,78.194,78.199,78.194,78.198,17600000.0
2008-08-21 00:21:00,78.214,78.214,78.196,78.207,12800000.0
2008-08-21 00:22:00,78.201,78.215,78.192,78.193,17600000.0
2008-08-21 00:23:00,78.2,78.203,78.189,78.203,11200000.0
2008-08-21 00:24:00,78.199,78.201,78.188,78.201,14400000.0
2008-08-21 00:25:00,78.213,78.227,78.212,78.227,13200000.0
2008-08-21 00:26:00,78.223,78.23,78.223,78.226,13200000.0
2008-08-21 00:27:00,78.236,78.249,78.233,78.249,18000000.0
2008-08-21 00:28:00,78.226,78.235,78.226,78.235,32000000.0
2008-08-21 00:29:00,78.235,78.235,78.229,78.231,12800000.0
2008-08-21 00:30:00,78.229,78.246,78.229,78.246,11200000.0
2008-08-21 00:31:00,78.243,78.243,78.238,78.243,11200000.0
2008-08-21 00:32:00,78.237,78.248,78.232,78.248,12800000.0
2008-08-21 00:33:00,78.252,78.252,78.232,78.232,12800000.0
2008-08-21 00:34:00,78.228,78.228,78.21,78.213,19600000.0
2008-08-21 00:35:00,78.204,78.213,78.198,78.207,28800000.0
2008-08-21 00:36:00,78.214,78.22,78.211,78.213,18000000.0
2008-08-21 00:37:00,78.21,78.214,78.208,78.211,12800000.0
2008-08-21 00:38:00,78.222,78.224,78.213,78.22,11200000.0
2008-08-21 00:39:00,78.213,78.227,78.213,78.222,9600000.0
2008-08-21 00:40:00,78.22,78.228,78.214,78.228,16000000.0
2008-08-21 00:41:00,78.227,78.227,78.217,78.22,12800000.0
2008-08-21 00:42:00,78.229,78.251,78.229,78.244,12800000.0
2008-08-21 00:43:00,78.205,78.22,78.205,78.22,11200000.0
2008-08-21 00:44:00,78.212,78.24,78.212,78.229,17600000.0
2008-08-21 00:45:00,78.22,78.235,78.219,78.235,10600000.0
2008-08-21 00:46:00,78.234,78.234,78.221,78.221,14400000.0
2008-08-21 00:47:00,78.211,78.221,78.205,78.221,13200000.0
2008-08-21 00:48:00,78.228,78.228,78.215,78.215,12800000.0
2008-08-21 00:49:00,78.211,78.212,78.19,78.19,16000000.0
2008-08-21 00:50:00,78.222,78.255,78.222,78.253,14400000.0
2008-08-21 00:51:00,78.258,78.264,78.251,78.257,17600000.0
2008-08-21 00:52:00,78.251,78.256,78.243,78.243,11200000.0
2008-08-21 00:53:00,78.244,78.263,78.244,78.263,17600000.0
2008-08-21 00:54:00,78.271,78.277,78.266,78.269,17400000.0
2008-08-21 00:55:00,78.264,78.272,78.26,78.262,28800000.0
2008-08-21 00:56:00,78.261,78.27,78.26,78.264,12800000.0
2008-08-21 00:57:00,78.271,78.274,78.267,78.274,12800000.0
2008-08-21 00:58:00,78.238,78.243,78.235,78.243,12800000.0
2008-08-21 00:59:00,78.263,78.27,78.263,78.27,11200000.0
2008-08-21 01:00:00,78.269,78.275,78.265,78.269,16000000.0
2008-08-21 01:01:00,78.257,78.257,78.247,78.25,10000000.0
2008-08-21 01:02:00,78.247,78.247,78.242,78.242,11200000.0
2008-08-21 01:04:00,78.255,78.26,78.252,78.252,12800000.0
2008-08-21 01:05:00,78.242,78.246,78.24,78.24,12800000.0
2008-08-21 01:06:00,78.26,78.26,78.192,78.248,12800000.0
2008-08-21 01:07:00,78.238,78.238,78.223,78.23,11200000.0
2008-08-21 01:08:00,78.225,78.239,78.221,78.236,16000000.0
2008-08-21 01:09:00,78.229,78.238,78.219,78.238,16000000.0
2008-08-21 01:10:00,78.237,78.25,78.237,78.237,16000000.0
2008-08-21 01:11:00,78.234,78.234,78.225,78.229,11200000.0
2008-08-21 01:12:00,78.222,78.229,78.22,78.225,16000000.0
2008-08-21 01:13:00,78.227,78.227,78.216,78.217,17600000.0
2008-08-21 01:14:00,78.217,78.222,78.209,78.219,16000000.0
2008-08-21 01:15:00,78.221,78.226,78.219,78.219,17600000.0
2008-08-21 01:16:00,78.221,78.226,78.219,78.219,26000000.0
2008-08-21 01:17:00,78.222,78.225,78.219,78.221,12800000.0
2008-08-21 01:18:00,78.225,78.232,78.22,78.231,12800000.0
2008-08-21 01:19:00,78.214,78.23,78.211,78.23,11200000.0
2008-08-21 01:20:00,78.204,78.236,78.204,78.236,11200000.0
2008-08-21 01:21:00,78.232,78.238,78.219,78.219,11200000.0
2008-08-21 01:22:00,78.21,78.222,78.204,78.206,12800000.0
2008-08-21 01:23:00,78.215,78.22,78.209,78.209,11200000.0
2008-08-21 01:24:00,78.194,78.208,78.194,78.202,12800000.0
2008-08-21 01:25:00,78.207,78.207,78.19,78.193,11200000.0
2008-08-21 01:26:00,78.213,78.216,78.206,78.206,11200000.0
2008-08-21 01:27:00,78.217,78.219,78.209,78.219,16000000.0
2008-08-21 01:28:00,78.226,78.226,78.219,78.22,14400000.0
2008-08-21 01:29:00,78.219,78.227,78.219,78.219,16000000.0
2008-08-21 01:30:00,78.214,78.222,78.214,78.222,11200000.0
2008-08-21 01:31:00,78.207,78.207,78.191,78.202,11200000.0
2008-08-21 01:32:00,78.195,78.207,78.195,78.201,12800000.0
2008-08-21 01:33:00,78.22,78.227,78.185,78.185,11200000.0
2008-08-21 01:34:00,78.183,78.186,78.178,78.186,24000000.0
2008-08-21 01:35:00,78.186,78.187,78.165,78.178,12800000.0
2008-08-21 01:36:00,78.178,78.178,78.167,78.167,11200000.0
2008-08-21 01:38:00,78.17,78.192,78.168,78.192,17600000.0
2008-08-21 01:39:00,78.195,78.195,78.191,78.194,14400000.0
2008-08-21 01:40:00,78.178,78.194,78.178,78.179,11200000.0
2008-08-21 01:41:00,78.196,78.208,78.184,78.196,12800000.0
2008-08-21 01:42:00,78.171,78.185,78.171,78.185,11200000.0
2008-08-21 01:43:00,78.196,78.196,78.192,78.192,8000000.0
2008-08-21 01:44:00,78.189,78.194,78.189,78.194,11200000.0
2008-08-21 01:45:00,78.199,78.202,78.198,78.198,12800000.0
2008-08-21 01:46:00,78.146,78.171,78.146,78.168,16000000.0
2008-08-21 01:47:00,78.193,78.193,78.168,78.179,12600000.0
2008-08-21 01:48:00,78.173,78.181,78.155,78.181,12800000.0
2008-08-21 01:49:00,78.193,78.195,78.187,78.187,13200000.0
2008-08-21 01:50:00,78.162,78.17,78.155,78.168,14400000.0
2008-08-21 01:51:00,78.184,78.197,78.183,78.197,17600000.0
2008-08-21 01:52:00,78.201,78.201,78.196,78.196,20800000.0
2008-08-21 01:53:00,78.189,78.189,78.185,78.187,8000000.0
2008-08-21 01:54:00,78.181,78.19,78.166,78.169,12800000.0
2008-08-21 01:55:00,78.164,78.176,78.162,78.176,8000000.0
2008-08-21 01:56:00,78.182,78.184,78.179,78.182,12800000.0
2008-08-21 01:57:00,78.185,78.189,78.184,78.189,19200000.0
2008-08-21 01:58:00,78.186,78.191,78.183,78.183,11200000.0
2008-08-21 01:59:00,78.172,78.174,78.163,78.172,11200000.0
2008-08-21 02:00:00,78.172,78.172,78.154,78.168,12200000.0
2008-08-21 02:01:00,78.18,78.188,78.178,78.187,17600000.0
2008-08-21 02:02:00,78.17,78.177,78.166,78.166,11200000.0
2008-08-21 02:03:00,78.16,78.167,78.154,78.158,16000000.0
2008-08-21 02:04:00,78.156,78.157,78.15,78.154,11200000.0
2008-08-21 02:05:00,78.153,78.16,78.148,78.151,12800000.0
2008-08-21 02:06:00,78.147,78.147,78.132,78.132,13800000.0
2008-08-21 02:07:00,78.131,78.142,78.128,78.136,12800000.0
2008-08-21 02:08:00,78.144,78.151,78.129,78.148,17600000.0
2008-08-21 02:09:00,78.146,78.146,78.132,78.139,16000000.0
2008-08-21 02:10:00,78.133,78.154,78.133,78.15,16000000.0
2008-08-21 02:11:00,78.147,78.155,78.135,78.155,12800000.0
2008-08-21 02:12:00,78.158,78.192,78.158,78.192,17600000.0
2008-08-21 02:13:00,78.173,78.179,78.155,78.155,11200000.0
2008-08-21 02:14:00,78.133,78.157,78.133,78.157,11200000.0
2008-08-21 02:15:00,78.161,78.168,78.154,78.156,11200000.0
2008-08-21 02:16:00,78.161,78.174,78.159,78.17,11200000.0
2008-08-21 02:17:00,78.186,78.192,78.184,78.192,11200000.0
2008-08-21 02:18:00,78.182,78.19,78.18,78.183,12800000.0
2008-08-21 02:19:00,78.174,78.186,78.174,78.185,12800000.0
2008-08-21 02:20:00,78.196,78.198,78.106,78.198,12800000.0
2008-08-21 02:21:00,78.186,78.19,78.178,78.181,17600000.0
2008-08-21 02:22:00,78.173,78.173,78.152,78.162,14400000.0
2008-08-21 02:23:00,78.159,78.166,78.154,78.154,12800000.0
2008-08-21 02:24:00,78.149,78.162,78.14,78.162,11200000.0
2008-08-21 02:25:00,78.165,78.165,78.151,78.151,17600000.0
2008-08-21 02:26:00,78.167,78.189,78.167,78.185,12800000.0
2008-08-21 02:27:00,78.196,78.196,78.193,78.194,11200000.0
2008-08-21 02:28:00,78.198,78.198,78.187,78.19,12200000.0
2008-08-21 02:29:00,78.183,78.187,78.176,78.187,11200000.0
2008-08-21 02:30:00,78.177,78.189,78.177,78.186,13200000.0
2008-08-21 02:31:00,78.182,78.194,78.178,78.18,18000000.0
2008-08-21 02:32:00,78.171,78.171,78.143,78.143,11200000.0
2008-08-21 02:33:00,78.147,78.192,78.147,78.192,11200000.0
2008-08-21 02:34:00,78.193,78.211,78.193,78.207,14400000.0
2008-08-21 02:35:00,78.208,78.212,78.195,78.212,12800000.0
2008-08-21 02:36:00,78.202,78.212,78.202,78.212,12800000.0
2008-08-21 02:37:00,78.213,78.213,78.176,78.176,12800000.0
2008-08-21 02:38:00,78.166,78.173,78.162,78.166,17600000.0
2008-08-21 02:39:00,78.166,78.168,78.161,78.161,16000000.0
2008-08-21 02:40:00,78.168,78.168,78.155,78.155,16000000.0
2008-08-21 02:41:00,78.16,78.194,78.16,78.194,11200000.0
2008-08-21 02:42:00,78.202,78.205,78.193,78.199,11200000.0
2008-08-21 02:43:00,78.191,78.196,78.183,78.196,11200000.0
2008-08-21 02:44:00,78.198,78.2,78.177,78.177,11600000.0
2008-08-21 02:45:00,78.209,78.225,78.209,78.225,11200000.0
2008-08-21 02:46:00,78.211,78.227,78.208,78.227,11200000.0
2008-08-21 02:47:00,78.236,78.241,78.229,78.241,12800000.0
2008-08-21 02:48:00,78.228,78.228,78.111,78.111,11200000.0
2008-08-21 02:49:00,78.207,78.219,78.2,78.219,17600000.0
2008-08-21 02:50:00,78.216,78.216,78.198,78.21,12800000.0
2008-08-21 02:51:00,78.199,78.211,78.195,78.211,11200000.0
2008-08-21 02:52:00,78.193,78.206,78.191,78.206,11200000.0
2008-08-21 02:53:00,78.208,78.215,78.2,78.2,11200000.0
2008-08-21 02:54:00,78.212,78.223,78.207,78.221,12800000.0
2008-08-21 02:55:00,78.226,78.229,78.205,78.205,11600000.0
2008-08-21 02:56:00,78.218,78.24,78.218,78.225,11600000.0
2008-08-21 02:57:00,78.228,78.228,78.2,78.206,11200000.0
2008-08-21 02:58:00,78.212,78.231,78.154,78.154,11200000.0
2008-08-21 02:59:00,78.204,78.204,78.176,78.176,11200000.0
2008-08-21 03:00:00,78.159,78.159,78.138,78.147,12800000.0
2008-08-21 03:01:00,78.138,78.152,78.138,78.146,11200000.0
2008-08-21 03:02:00,78.137,78.147,78.137,78.139,17600000.0
2008-08-21 03:03:00,78.129,78.134,78.121,78.133,14200000.0
2008-08-21 03:04:00,78.131,78.147,78.129,78.147,11200000.0
2008-08-21 03:05:00,78.142,78.145,78.129,78.143,16000000.0
2008-08-21 03:06:00,78.143,78.152,78.142,78.146,16000000.0
2008-08-21 03:07:00,78.147,78.16,78.147,78.15,14400000.0
2008-08-21 03:08:00,78.157,78.158,78.147,78.152,11200000.0
2008-08-21 03:09:00,78.137,78.139,78.131,78.139,11200000.0
2008-08-21 03:10:00,78.139,78.139,78.118,78.133,16000000.0
2008-08-21 03:11:00,78.122,78.135,78.122,78.135,11200000.0
2008-08-21 03:12:00,78.138,78.139,78.118,78.118,11600000.0
2008-08-21 03:13:00,78.116,78.131,78.116,78.126,16000000.0
2008-08-21 03:14:00,78.126,78.126,78.106,78.116,16000000.0
2008-08-21 03:15:00,78.128,78.142,78.128,78.141,17000000.0
2008-08-21 03:16:00,78.146,78.153,78.145,78.145,12800000.0
2008-08-21 03:17:00,78.166,78.169,78.15,78.165,11200000.0
2008-08-21 03:18:00,78.158,78.165,78.148,78.148,11200000.0
2008-08-21 03:19:00,78.156,78.156,78.148,78.148,12800000.0
2008-08-21 03:20:00,78.146,78.146,78.129,78.13,11200000.0
2008-08-21 03:21:00,78.133,78.137,78.124,78.137,14400000.0
2008-08-21 03:22:00,78.129,78.146,78.129,78.142,14400000.0
2008-08-21 03:23:00,78.138,78.143,78.135,78.143,13200000.0
2008-08-21 03:24:00,78.165,78.183,78.165,78.183,11200000.0
2008-08-21 03:25:00,78.182,78.185,78.175,78.177,17000000.0
2008-08-21 03:26:00,78.174,78.174,78.148,78.166,11200000.0
2008-08-21 03:27:00,78.152,78.158,78.15,78.155,14400000.0
2008-08-21 03:28:00,78.163,78.185,78.163,78.185,12800000.0
2008-08-21 03:29:00,78.162,78.178,78.154,78.178,12800000.0
2008-08-21 03:30:00,78.178,78.178,78.173,78.174,14400000.0
2008-08-21 03:31:00,78.156,78.16,78.15,78.15,12800000.0
2008-08-21 03:32:00,78.148,78.169,78.143,78.169,12800000.0
2008-08-21 03:33:00,78.181,78.189,78.181,78.182,11200000.0
2008-08-21 03:34:00,78.184,78.184,78.15,78.165,11200000.0
2008-08-21 03:35:00,78.159,78.159,78.135,78.149,17600000.0
2008-08-21 03:36:00,78.172,78.187,78.172,78.179,12800000.0
2008-08-21 03:37:00,78.191,78.22,78.191,78.22,17600000.0
2008-08-21 03:38:00,78.218,78.223,78.214,78.22,11200000.0
2008-08-21 03:39:00,78.218,78.224,78.16,78.209,14400000.0
2008-08-21 03:40:00,78.217,78.222,78.209,78.222,11200000.0
2008-08-21 03:41:00,78.209,78.227,78.206,78.213,11200000.0
2008-08-21 03:42:00,78.217,78.219,78.213,78.219,13200000.0
2008-08-21 03:43:00,78.196,78.196,78.18,78.19,11200000.0
2008-08-21 03:44:00,78.176,78.176,78.158,78.158,11200000.0
2008-08-21 03:45:00,78.157,78.177,78.157,78.177,11200000.0
2008-08-21 03:46:00,78.191,78.191,78.18,78.181,17600000.0
2008-08-21 03:47:00,78.172,78.172,78.162,78.162,11200000.0
2008-08-21 03:48:00,78.165,78.172,78.165,78.172,11200000.0
2008-08-21 03:49:00,78.18,78.182,78.172,78.182,12800000.0
2008-08-21 03:50:00,78.19,78.199,78.18,78.199,12800000.0
2008-08-21 03:51:00,78.197,78.202,78.193,78.196,12800000.0
2008-08-21 03:52:00,78.185,78.198,78.185,78.198,5800000.0
2008-08-21 03:53:00,78.185,78.189,78.172,78.181,11200000.0
2008-08-21 03:54:00,78.175,78.177,78.155,78.168,12800000.0
2008-08-21 03:55:00,78.174,78.196,78.174,78.196,14400000.0
2008-08-21 03:56:00,78.203,78.216,78.196,78.216,11200000.0
2008-08-21 03:57:00,78.227,78.227,78.214,78.214,12800000.0
2008-08-21 03:58:00,78.202,78.226,78.202,78.226,11200000.0
2008-08-21 03:59:00,78.229,78.229,78.214,78.219,12800000.0
2008-08-21 04:00:00,78.172,78.208,78.172,78.187,14400000.0
2008-08-21 04:01:00,78.21,78.221,78.209,78.221,11200000.0
2008-08-21 04:02:00,78.207,78.207,78.187,78.198,12800000.0
2008-08-21 04:03:00,78.197,78.216,78.197,78.216,12800000.0
2008-08-21 04:04:00,78.222,78.23,78.222,78.222,12800000.0
2008-08-21 04:05:00,78.223,78.226,78.223,78.223,11200000.0
2008-08-21 04:06:00,78.186,78.211,78.186,78.204,14400000.0
2008-08-21 04:07:00,78.217,78.22,78.181,78.19,14400000.0
2008-08-21 04:08:00,78.152,78.185,78.152,78.166,12800000.0
2008-08-21 04:09:00,78.192,78.202,78.192,78.199,11200000.0
2008-08-21 04:10:00,78.209,78.212,78.199,78.207,17600000.0
2008-08-21 04:11:00,78.198,78.203,78.193,78.194,12800000.0
2008-08-21 04:12:00,78.186,78.196,78.181,78.192,12800000.0
2008-08-21 04:13:00,78.196,78.204,78.193,78.204,10600000.0
2008-08-21 04:14:00,78.215,78.227,78.213,78.213,16000000.0
2008-08-21 04:15:00,78.223,78.225,78.221,78.223,12200000.0
2008-08-21 04:16:00,78.222,78.228,78.21,78.218,11200000.0
2008-08-21 04:17:00,78.21,78.221,78.209,78.211,14400000.0
2008-08-21 04:18:00,78.227,78.238,78.223,78.223,12800000.0
2008-08-21 04:19:00,78.192,78.21,78.186,78.202,12800000.0
2008-08-21 04:20:00,78.205,78.205,78.191,78.191,12800000.0
2008-08-21 04:21:00,78.188,78.193,78.17,78.175,11200000.0
2008-08-21 04:22:00,78.204,78.22,78.203,78.22,16000000.0
2008-08-21 04:23:00,78.222,78.227,78.218,78.223,12800000.0
2008-08-21 04:24:00,78.233,78.243,78.228,78.237,12800000.0
2008-08-21 04:25:00,78.245,78.263,78.244,78.263,14400000.0
2008-08-21 04:26:00,78.272,78.272,78.256,78.256,12800000.0
2008-08-21 04:27:00,78.259,78.26,78.244,78.25,17600000.0
2008-08-21 04:28:00,78.248,78.248,78.235,78.235,11200000.0
2008-08-21 04:29:00,78.252,78.255,78.249,78.249,12800000.0
2008-08-21 04:30:00,78.238,78.248,78.238,78.238,11600000.0
2008-08-21 04:31:00,78.242,78.242,78.229,78.239,12800000.0
2008-08-21 04:32:00,78.243,78.243,78.214,78.223,15400000.0
2008-08-21 04:33:00,78.227,78.23,78.216,78.222,16000000.0
2008-08-21 04:34:00,78.23,78.258,78.152,78.228,11200000.0
2008-08-21 04:35:00,78.213,78.225,78.207,78.207,12800000.0
2008-08-21 04:36:00,78.196,78.211,78.196,78.196,11200000.0
2008-08-21 04:37:00,78.185,78.185,78.171,78.171,12800000.0
2008-08-21 04:38:00,78.155,78.184,78.155,78.169,12800000.0
2008-08-21 04:39:00,78.185,78.205,78.184,78.203,12800000.0
2008-08-21 04:40:00,78.206,78.217,78.205,78.215,12800000.0
2008-08-21 04:41:00,78.223,78.231,78.219,78.231,12800000.0
2008-08-21 04:42:00,78.228,78.228,78.21,78.215,17600000.0
2008-08-21 04:43:00,78.202,78.202,78.189,78.191,12800000.0
2008-08-21 04:44:00,78.19,78.194,78.188,78.192,12800000.0
2008-08-21 04:45:00,78.191,78.202,78.191,78.199,17600000.0
2008-08-21 04:46:00,78.213,78.238,78.213,78.237,14400000.0
2008-08-21 04:47:00,78.233,78.233,78.214,78.214,14400000.0
2008-08-21 04:48:00,78.222,78.23,78.207,78.207,17600000.0
2008-08-21 04:49:00,78.197,78.215,78.197,78.215,11200000.0
2008-08-21 04:50:00,78.218,78.218,78.186,78.186,11200000.0
2008-08-21 04:51:00,78.186,78.193,78.186,78.187,11200000.0
2008-08-21 04:52:00,78.195,78.203,78.187,78.194,12800000.0
2008-08-21 04:53:00,78.194,78.206,78.194,78.2,17600000.0
2008-08-21 04:54:00,78.186,78.19,78.168,78.189,11200000.0
2008-08-21 04:55:00,78.191,78.191,78.166,78.167,11200000.0
2008-08-21 04:56:00,78.144,78.149,78.136,78.146,17600000.0
2008-08-21 04:57:00,78.162,78.188,78.162,78.185,13200000.0
2008-08-21 04:58:00,78.183,78.183,78.173,78.18,11200000.0
2008-08-21 04:59:00,78.174,78.181,78.167,78.181,12800000.0
2008-08-21 05:00:00,78.194,78.194,78.174,78.183,11200000.0
2008-08-21 05:01:00,78.177,78.177,78.161,78.173,14400000.0
2008-08-21 05:02:00,78.179,78.191,78.172,78.172,11200000.0
2008-08-21 05:03:00,78.188,78.206,78.188,78.201,12800000.0
2008-08-21 05:04:00,78.188,78.188,78.173,78.177,12800000.0
2008-08-21 05:05:00,78.167,78.167,78.149,78.149,11200000.0
2008-08-21 05:06:00,78.162,78.167,78.159,78.166,11200000.0
2008-08-21 05:07:00,78.168,78.168,78.147,78.16,14400000.0
2008-08-21 05:08:00,78.169,78.169,78.156,78.161,12800000.0
2008-08-21 05:09:00,78.167,78.179,78.167,78.179,14800000.0
2008-08-21 05:10:00,78.172,78.172,78.155,78.159,11200000.0
2008-08-21 05:11:00,78.145,78.162,78.145,78.154,12800000.0
2008-08-21 05:12:00,78.148,78.156,78.147,78.152,12800000.0
2008-08-21 05:13:00,78.165,78.165,78.143,78.157,12800000.0
2008-08-21 05:14:00,78.158,78.168,78.149,78.168,12800000.0
2008-08-21 05:15:00,78.178,78.188,78.166,78.175,16000000.0
2008-08-21 05:16:00,78.153,78.173,78.149,78.171,11200000.0
2008-08-21 05:17:00,78.177,78.18,78.175,78.175,11200000.0
2008-08-21 05:18:00,78.167,78.18,78.159,78.18,12800000.0
2008-08-21 05:19:00,78.175,78.182,78.175,78.176,16000000.0
2008-08-21 05:20:00,78.178,78.194,78.178,78.194,10600000.0
2008-08-21 05:21:00,78.2,78.208,78.192,78.207,17600000.0
2008-08-21 05:22:00,78.182,78.208,78.182,78.199,16000000.0
2008-08-21 05:23:00,78.209,78.209,78.199,78.199,12800000.0
2008-08-21 05:24:00,78.213,78.214,78.207,78.21,12800000.0
2008-08-21 05:25:00,78.211,78.216,78.209,78.216,12800000.0
2008-08-21 05:26:00,78.2,78.204,78.194,78.204,12800000.0
2008-08-21 05:27:00,78.21,78.217,78.207,78.21,12800000.0
2008-08-21 05:28:00,78.206,78.208,78.192,78.202,11200000.0
2008-08-21 05:30:00,78.205,78.223,78.205,78.22,13800000.0
2008-08-21 05:31:00,78.21,78.22,78.207,78.22,17600000.0
2008-08-21 05:32:00,78.206,78.22,78.206,78.21,16000000.0
2008-08-21 05:33:00,78.218,78.224,78.218,78.224,11200000.0
2008-08-21 05:34:00,78.207,78.219,78.199,78.205,17600000.0
2008-08-21 05:35:00,78.209,78.209,78.187,78.187,12800000.0
2008-08-21 05:36:00,78.186,78.213,78.186,78.203,12800000.0
2008-08-21 05:37:00,78.203,78.203,78.2,78.2,11600000.0
2008-08-21 05:38:00,78.231,78.231,78.215,78.223,12200000.0
2008-08-21 05:39:00,78.215,78.217,78.209,78.214,11200000.0
2008-08-21 05:40:00,78.215,78.22,78.213,78.219,14400000.0
2008-08-21 05:41:00,78.224,78.23,78.224,78.229,12800000.0
2008-08-21 05:42:00,78.228,78.243,78.228,78.237,11200000.0
2008-08-21 05:43:00,78.232,78.232,78.219,78.22,12800000.0
2008-08-21 05:44:00,78.206,78.206,78.191,78.191,12800000.0
2008-08-21 05:45:00,78.197,78.206,78.197,78.2,16000000.0
2008-08-21 05:46:00,78.196,78.198,78.194,78.194,16000000.0
2008-08-21 05:47:00,78.18,78.183,78.167,78.179,11200000.0
2008-08-21 05:48:00,78.178,78.187,78.178,78.187,14400000.0
2008-08-21 05:49:00,78.162,78.171,78.162,78.171,17600000.0
2008-08-21 05:50:00,78.182,78.182,78.165,78.165,11200000.0
2008-08-21 05:51:00,78.174,78.174,78.162,78.162,11200000.0
2008-08-21 05:52:00,78.155,78.159,78.144,78.159,12800000.0
2008-08-21 05:53:00,78.15,78.158,78.141,78.158,17600000.0
2008-08-21 05:54:00,78.149,78.156,78.147,78.147,12800000.0
2008-08-21 05:55:00,78.086,78.159,78.086,78.159,11200000.0
2008-08-21 05:56:00,78.169,78.177,78.163,78.171,11200000.0
2008-08-21 05:57:00,78.184,78.184,78.173,78.177,13200000.0
2008-08-21 05:58:00,78.151,78.159,78.151,78.158,12800000.0
2008-08-21 05:59:00,78.158,78.171,78.157,78.157,12200000.0
2008-08-21 06:00:00,78.157,78.175,78.157,78.171,14400000.0
2008-08-21 06:01:00,78.174,78.188,78.169,78.174,16000000.0
2008-08-21 06:02:00,78.176,78.176,78.168,78.173,12800000.0
2008-08-21 06:03:00,78.183,78.19,78.183,78.186,12800000.0
2008-08-21 06:04:00,78.167,78.192,78.167,78.19,11200000.0
2008-08-21 06:05:00,78.18,78.181,78.17,78.177,14800000.0
2008-08-21 06:06:00,78.178,78.191,78.178,78.19,17600000.0
2008-08-21 06:07:00,78.196,78.196,78.19,78.193,12800000.0
2008-08-21 06:08:00,78.177,78.18,78.09,78.165,12800000.0
2008-08-21 06:09:00,78.161,78.164,78.156,78.158,11200000.0
2008-08-21 06:10:00,78.158,78.167,78.155,78.167,14400000.0
2008-08-21 06:11:00,78.164,78.167,78.152,78.16,17600000.0
2008-08-21 06:12:00,78.138,78.143,78.136,78.143,12800000.0
2008-08-21 06:13:00,78.152,78.155,78.13,78.153,12800000.0
2008-08-21 06:14:00,78.16,78.18,78.16,78.18,14400000.0
2008-08-21 06:15:00,78.165,78.166,78.141,78.141,17600000.0
2008-08-21 06:16:00,78.168,78.168,78.159,78.164,17000000.0
2008-08-21 06:17:00,78.169,78.172,78.152,78.172,16000000.0
2008-08-21 06:18:00,78.174,78.174,78.17,78.172,14400000.0
2008-08-21 06:19:00,78.169,78.17,78.162,78.17,15400000.0
2008-08-21 06:20:00,78.177,78.181,78.17,78.17,12200000.0
2008-08-21 06:21:00,78.169,78.169,78.155,78.155,12800000.0
2008-08-21 06:22:00,78.135,78.164,78.135,78.15,12200000.0
2008-08-21 06:23:00,78.167,78.171,78.163,78.163,18000000.0
2008-08-21 06:24:00,78.161,78.177,78.161,78.177,11200000.0
2008-08-21 06:25:00,78.167,78.169,78.16,78.162,11200000.0
2008-08-21 06:26:00,78.156,78.166,78.156,78.158,11200000.0
2008-08-21 06:27:00,78.161,78.17,78.159,78.17,11200000.0
2008-08-21 06:28:00,78.16,78.164,78.146,78.164,11200000.0
2008-08-21 06:29:00,78.164,78.176,78.162,78.176,12800000.0
2008-08-21 06:30:00,78.183,78.185,78.167,78.167,12800000.0
2008-08-21 06:31:00,78.185,78.19,78.185,78.189,12800000.0
2008-08-21 06:32:00,78.19,78.191,78.183,78.187,11600000.0
2008-08-21 06:33:00,78.186,78.188,78.176,78.188,17600000.0
2008-08-21 06:34:00,78.189,78.189,78.173,78.18,11200000.0
2008-08-21 06:35:00,78.183,78.19,78.158,78.165,12800000.0
2008-08-21 06:36:00,78.186,78.188,78.173,78.184,14400000.0
2008-08-21 06:37:00,78.188,78.189,78.177,78.177,12800000.0
2008-08-21 06:38:00,78.189,78.189,78.173,78.173,12800000.0
2008-08-21 06:39:00,78.168,78.172,78.161,78.162,12800000.0
2008-08-21 06:40:00,78.16,78.165,78.159,78.161,12800000.0
2008-08-21 06:41:00,78.149,78.156,78.143,78.156,12800000.0
2008-08-21 06:42:00,78.16,78.162,78.155,78.155,12800000.0
2008-08-21 06:43:00,78.152,78.158,78.143,78.15,12800000.0
2008-08-21 06:44:00,78.162,78.172,78.155,78.168,17600000.0
2008-08-21 06:45:00,78.165,78.188,78.165,78.188,17600000.0
2008-08-21 06:46:00,78.189,78.189,78.179,78.179,11200000.0
2008-08-21 06:47:00,78.189,78.189,78.179,78.183,12800000.0
2008-08-21 06:48:00,78.17,78.177,78.161,78.167,12800000.0
2008-08-21 06:49:00,78.166,78.175,78.152,78.173,12800000.0
2008-08-21 06:50:00,78.159,78.163,78.147,78.163,13200000.0
2008-08-21 06:51:00,78.155,78.155,78.141,78.145,12800000.0
2008-08-21 06:52:00,78.134,78.152,78.134,78.152,12800000.0
2008-08-21 06:53:00,78.156,78.157,78.147,78.15,17600000.0
2008-08-21 06:54:00,78.145,78.145,78.137,78.14,14400000.0
2008-08-21 06:55:00,78.15,78.15,78.14,78.14,12800000.0
2008-08-21 06:56:00,78.134,78.143,78.134,78.143,12800000.0
2008-08-21 06:57:00,78.137,78.142,78.118,78.118,11200000.0
2008-08-21 06:58:00,78.135,78.144,78.133,78.137,18000000.0
2008-08-21 06:59:00,78.137,78.149,78.129,78.148,13200000.0
2008-08-21 07:00:00,78.155,78.172,78.081,78.16,14800000.0
2008-08-21 07:01:00,78.159,78.169,78.153,78.16,17600000.0
2008-08-21 07:02:00,78.172,78.175,78.162,78.162,11200000.0
2008-08-21 07:03:00,78.169,78.178,78.164,78.164,13200000.0
2008-08-21 07:04:00,78.168,78.181,78.168,78.174,12800000.0
2008-08-21 07:05:00,78.184,78.184,78.159,78.17,11200000.0
2008-08-21 07:06:00,78.168,78.169,78.151,78.151,12800000.0
2008-08-21 07:07:00,78.143,78.143,78.129,78.129,11200000.0
2008-08-21 07:08:00,78.131,78.131,78.116,78.116,11200000.0
2008-08-21 07:09:00,78.118,78.14,78.118,78.127,12200000.0
2008-08-21 07:10:00,78.126,78.143,78.126,78.143,11200000.0
2008-08-21 07:11:00,78.136,78.143,78.133,78.142,13200000.0
2008-08-21 07:12:00,78.137,78.152,78.136,78.152,11200000.0
2008-08-21 07:13:00,78.162,78.166,78.161,78.163,12800000.0
2008-08-21 07:14:00,78.152,78.154,78.138,78.152,11200000.0
2008-08-21 07:15:00,78.143,78.143,78.104,78.104,11200000.0
2008-08-21 07:16:00,78.089,78.097,78.069,78.097,17000000.0
2008-08-21 07:17:00,78.081,78.081,78.065,78.07,12800000.0
2008-08-21 07:18:00,78.071,78.085,78.071,78.082,14400000.0
2008-08-21 07:19:00,78.072,78.072,78.033,78.038,12800000.0
2008-08-21 07:20:00,78.028,78.031,78.015,78.031,16000000.0
2008-08-21 07:21:00,78.027,78.028,78.005,78.005,12800000.0
2008-08-21 07:22:00,77.998,77.998,77.979,77.981,17000000.0
2008-08-21 07:23:00,77.969,77.969,77.942,77.942,11600000.0
2008-08-21 07:24:00,77.932,77.932,77.901,77.901,15400000.0
2008-08-21 07:25:00,77.913,77.92,77.904,77.905,16000000.0
2008-08-21 07:26:00,77.865,77.869,77.845,77.845,16400000.0
2008-08-21 07:27:00,77.807,77.807,77.781,77.786,16000000.0
2008-08-21 07:28:00,77.741,77.752,77.739,77.752,14400000.0
2008-08-21 07:29:00,77.767,77.861,77.763,77.861,14400000.0
2008-08-21 07:30:00,77.862,77.871,77.857,77.868,12800000.0
2008-08-21 07:31:00,77.859,77.876,77.854,77.854,17600000.0
2008-08-21 07:32:00,77.851,77.855,77.847,77.85,12800000.0
2008-08-21 07:33:00,77.86,77.862,77.84,77.84,11200000.0
2008-08-21 07:34:00,77.817,77.82,77.793,77.82,12800000.0
2008-08-21 07:35:00,77.835,77.856,77.835,77.856,16000000.0
2008-08-21 07:36:00,77.84,77.841,77.829,77.833,16000000.0
2008-08-21 07:37:00,77.826,77.829,77.808,77.808,11200000.0
2008-08-21 07:38:00,77.805,77.818,77.805,77.811,11200000.0
2008-08-21 07:39:00,77.815,77.827,77.814,77.826,11200000.0
2008-08-21 07:40:00,77.798,77.808,77.791,77.808,11200000.0
2008-08-21 07:41:00,77.802,77.802,77.769,77.769,12800000.0
2008-08-21 07:42:00,77.756,77.756,77.739,77.744,12800000.0
2008-08-21 07:43:00,77.767,77.797,77.767,77.788,12800000.0
2008-08-21 07:44:00,77.794,77.794,77.786,77.791,11200000.0
2008-08-21 07:45:00,77.783,77.789,77.771,77.789,11200000.0
2008-08-21 07:46:00,77.8,77.818,77.8,77.817,11200000.0
2008-08-21 07:47:00,77.827,77.865,77.827,77.865,14400000.0
2008-08-21 07:48:00,77.848,77.851,77.844,77.845,14400000.0
2008-08-21 07:49:00,77.853,77.853,77.819,77.819,17600000.0
2008-08-21 07:50:00,77.816,77.816,77.791,77.796,15400000.0
2008-08-21 07:51:00,77.792,77.82,77.792,77.82,12800000.0
2008-08-21 07:52:00,77.848,77.873,77.848,77.873,16000000.0
2008-08-21 07:53:00,77.874,77.874,77.865,77.869,12800000.0
2008-08-21 07:54:00,77.873,77.873,77.86,77.866,12800000.0
2008-08-21 07:55:00,77.853,77.853,77.835,77.843,12800000.0
2008-08-21 07:56:00,77.85,77.85,77.828,77.828,16000000.0
2008-08-21 07:57:00,77.82,77.832,77.814,77.814,11600000.0
2008-08-21 07:58:00,77.782,77.799,77.782,77.799,11200000.0
2008-08-21 07:59:00,77.814,77.822,77.805,77.805,12800000.0
2008-08-21 08:00:00,77.799,77.799,77.755,77.768,14800000.0
2008-08-21 08:01:00,77.764,77.765,77.737,77.737,14400000.0
2008-08-21 08:02:00,77.746,77.752,77.74,77.743,12800000.0
2008-08-21 08:03:00,77.736,77.736,77.69,77.69,11200000.0
2008-08-21 08:04:00,77.696,77.717,77.691,77.717,11200000.0
2008-08-21 08:05:00,77.714,77.715,77.706,77.709,14400000.0
2008-08-21 08:06:00,77.711,77.723,77.7,77.718,17600000.0
2008-08-21 08:07:00,77.728,77.751,77.728,77.751,11200000.0
2008-08-21 08:08:00,77.759,77.759,77.731,77.742,12800000.0
2008-08-21 08:09:00,77.728,77.756,77.728,77.756,12800000.0
2008-08-21 08:10:00,77.732,77.749,77.732,77.743,12800000.0
2008-08-21 08:11:00,77.751,77.804,77.751,77.804,11200000.0
2008-08-21 08:12:00,77.807,77.821,77.807,77.82,16000000.0
2008-08-21 08:13:00,77.818,77.821,77.797,77.819,11200000.0
2008-08-21 08:14:00,77.815,77.815,77.794,77.808,11200000.0
2008-08-21 08:15:00,77.802,77.805,77.783,77.805,16000000.0
2008-08-21 08:16:00,77.815,77.822,77.807,77.807,10600000.0
2008-08-21 08:17:00,77.82,77.839,77.82,77.839,12800000.0
2008-08-21 08:18:00,77.829,77.843,77.822,77.822,12800000.0
2008-08-21 08:19:00,77.831,77.846,77.822,77.825,15200000.0
2008-08-21 08:20:00,77.831,77.832,77.827,77.832,11200000.0
2008-08-21 08:21:00,77.842,77.854,77.827,77.827,17000000.0
2008-08-21 08:22:00,77.805,77.809,77.798,77.798,11200000.0
2008-08-21 08:23:00,77.808,77.809,77.796,77.809,10000000.0
2008-08-21 08:24:00,77.798,77.827,77.798,77.8,17600000.0
2008-08-21 08:25:00,77.784,77.802,77.776,77.776,12800000.0
2008-08-21 08:26:00,77.798,77.799,77.784,77.784,12800000.0
2008-08-21 08:27:00,77.797,77.797,77.749,77.749,13200000.0
2008-08-21 08:28:00,77.761,77.762,77.746,77.755,17600000.0
2008-08-21 08:29:00,77.759,77.763,77.745,77.763,14400000.0
2008-08-21 08:30:00,77.806,77.815,77.756,77.756,11200000.0
2008-08-21 08:31:00,77.754,77.792,77.754,77.774,12800000.0
2008-08-21 08:32:00,77.783,77.818,77.783,77.818,10600000.0
2008-08-21 08:33:00,77.832,77.843,77.832,77.84,10600000.0
2008-08-21 08:34:00,77.838,77.84,77.83,77.834,17600000.0
2008-08-21 08:35:00,77.826,77.826,77.711,77.711,17600000.0
2008-08-21 08:36:00,77.742,77.757,77.742,77.751,17600000.0
2008-08-21 08:37:00,77.763,77.771,77.761,77.768,11200000.0
2008-08-21 08:38:00,77.751,77.767,77.743,77.764,16400000.0
2008-08-21 08:39:00,77.759,77.776,77.756,77.759,16000000.0
2008-08-21 08:40:00,77.748,77.754,77.73,77.73,16000000.0
2008-08-21 08:41:00,77.708,77.729,77.708,77.726,17600000.0
2008-08-21 08:42:00,77.732,77.732,77.719,77.722,12800000.0
2008-08-21 08:43:00,77.719,77.726,77.713,77.721,12800000.0
2008-08-21 08:44:00,77.734,77.749,77.726,77.747,12200000.0
2008-08-21 08:45:00,77.736,77.748,77.731,77.731,16000000.0
2008-08-21 08:46:00,77.731,77.765,77.731,77.765,11200000.0
2008-08-21 08:47:00,77.775,77.775,77.764,77.764,11600000.0
2008-08-21 08:48:00,77.755,77.791,77.752,77.791,12800000.0
2008-08-21 08:49:00,77.801,77.804,77.795,77.797,17600000.0
2008-08-21 08:50:00,77.783,77.791,77.776,77.776,12800000.0
2008-08-21 08:51:00,77.77,77.775,77.761,77.762,17600000.0
2008-08-21 08:52:00,77.756,77.758,77.744,77.758,11200000.0
2008-08-21 08:53:00,77.773,77.778,77.769,77.774,16000000.0
2008-08-21 08:54:00,77.785,77.785,77.767,77.767,14400000.0
2008-08-21 08:55:00,77.781,77.824,77.768,77.819,16000000.0
2008-08-21 08:56:00,77.843,77.843,77.837,77.841,12800000.0
2008-08-21 08:57:00,77.798,77.798,77.776,77.776,11200000.0
2008-08-21 08:58:00,77.78,77.797,77.775,77.775,12800000.0
2008-08-21 08:59:00,77.783,77.787,77.774,77.787,12800000.0
2008-08-21 09:00:00,77.786,77.786,77.75,77.75,17600000.0
2008-08-21 09:01:00,77.734,77.74,77.729,77.735,11200000.0
2008-08-21 09:02:00,77.744,77.744,77.716,77.716,11200000.0
2008-08-21 09:03:00,77.715,77.717,77.684,77.717,16000000.0
2008-08-21 09:04:00,77.717,77.723,77.712,77.712,11200000.0
2008-08-21 09:05:00,77.707,77.71,77.689,77.689,11200000.0
2008-08-21 09:06:00,77.705,77.721,77.705,77.717,12800000.0
2008-08-21 09:07:00,77.742,77.769,77.742,77.769,12800000.0
2008-08-21 09:08:00,77.783,77.792,77.777,77.792,12800000.0
2008-08-21 09:09:00,77.782,77.8,77.782,77.795,17600000.0
2008-08-21 09:10:00,77.806,77.81,77.791,77.81,12200000.0
2008-08-21 09:11:00,77.821,77.83,77.818,77.83,12800000.0
2008-08-21 09:12:00,77.824,77.829,77.809,77.811,12800000.0
2008-08-21 09:13:00,77.802,77.802,77.794,77.794,11200000.0
2008-08-21 09:14:00,77.791,77.825,77.791,77.825,11200000.0
2008-08-21 09:15:00,77.835,77.847,77.835,77.847,11200000.0
2008-08-21 09:16:00,77.84,77.845,77.834,77.842,13200000.0
2008-08-21 09:17:00,77.842,77.847,77.839,77.843,11200000.0
2008-08-21 09:18:00,77.844,77.848,77.841,77.842,14400000.0
2008-08-21 09:19:00,77.843,77.843,77.833,77.837,12800000.0
2008-08-21 09:20:00,77.84,77.859,77.833,77.859,16000000.0
2008-08-21 09:21:00,77.866,77.871,77.863,77.871,11200000.0
2008-08-21 09:22:00,77.849,77.865,77.843,77.862,17600000.0
2008-08-21 09:23:00,77.871,77.874,77.866,77.866,12800000.0
2008-08-21 09:24:00,77.853,77.853,77.833,77.838,12800000.0
2008-08-21 09:25:00,77.832,77.84,77.825,77.825,12800000.0
2008-08-21 09:26:00,77.819,77.826,77.812,77.817,11200000.0
2008-08-21 09:27:00,77.81,77.814,77.8,77.8,11200000.0
2008-08-21 09:28:00,77.801,77.801,77.765,77.765,12800000.0
2008-08-21 09:29:00,77.765,77.774,77.765,77.767,11200000.0
2008-08-21 09:30:00,77.789,77.789,77.765,77.765,12800000.0
2008-08-21 09:31:00,77.765,77.772,77.765,77.767,12800000.0
2008-08-21 09:32:00,77.769,77.8,77.769,77.773,14400000.0
2008-08-21 09:33:00,77.786,77.792,77.784,77.785,12800000.0
2008-08-21 09:34:00,77.777,77.802,77.775,77.802,11200000.0
2008-08-21 09:35:00,77.811,77.814,77.803,77.803,12800000.0
2008-08-21 09:36:00,77.81,77.813,77.795,77.795,16000000.0
2008-08-21 09:37:00,77.805,77.805,77.727,77.759,16000000.0
2008-08-21 09:38:00,77.756,77.762,77.747,77.76,11600000.0
2008-08-21 09:39:00,77.739,77.739,77.711,77.726,12800000.0
2008-08-21 09:40:00,77.724,77.734,77.717,77.717,16000000.0
2008-08-21 09:41:00,77.725,77.727,77.72,77.72,11200000.0
2008-08-21 09:42:00,77.704,77.716,77.703,77.716,10600000.0
2008-08-21 09:43:00,77.713,77.713,77.684,77.694,12800000.0
2008-08-21 09:44:00,77.699,77.708,77.687,77.702,14800000.0
2008-08-21 09:45:00,77.717,77.725,77.715,77.716,12800000.0
2008-08-21 09:46:00,77.716,77.721,77.691,77.691,11200000.0
2008-08-21 09:47:00,77.727,77.73,77.715,77.73,12800000.0
2008-08-21 09:48:00,77.729,77.73,77.705,77.705,11200000.0
2008-08-21 09:49:00,77.717,77.732,77.717,77.732,12800000.0
2008-08-21 09:50:00,77.736,77.743,77.725,77.743,16000000.0
2008-08-21 09:51:00,77.742,77.747,77.736,77.747,15400000.0
2008-08-21 09:52:00,77.741,77.76,77.741,77.756,11200000.0
2008-08-21 09:53:00,77.762,77.762,77.736,77.736,12800000.0
2008-08-21 09:54:00,77.736,77.745,77.732,77.745,17600000.0
2008-08-21 09:55:00,77.75,77.75,77.726,77.726,11200000.0
2008-08-21 09:56:00,77.732,77.741,77.719,77.741,12800000.0
2008-08-21 09:57:00,77.75,77.75,77.735,77.737,17000000.0
2008-08-21 09:58:00,77.725,77.736,77.637,77.736,18000000.0
2008-08-21 09:59:00,77.735,77.741,77.732,77.733,17600000.0
2008-08-21 10:00:00,77.71,77.751,77.71,77.751,11200000.0
2008-08-21 10:01:00,77.758,77.771,77.758,77.771,12800000.0
2008-08-21 10:02:00,77.76,77.76,77.743,77.76,16000000.0
2008-08-21 10:03:00,77.758,77.758,77.737,77.737,11200000.0
2008-08-21 10:04:00,77.749,77.749,77.729,77.729,12800000.0
2008-08-21 10:05:00,77.715,77.715,77.696,77.696,8000000.0
2008-08-21 10:06:00,77.71,77.71,77.702,77.702,17600000.0
2008-08-21 10:07:00,77.695,77.695,77.68,77.694,12800000.0
2008-08-21 10:08:00,77.695,77.7,77.692,77.697,11200000.0
2008-08-21 10:09:00,77.7,77.717,77.699,77.716,12800000.0
2008-08-21 10:10:00,77.717,77.718,77.713,77.714,11200000.0
2008-08-21 10:11:00,77.722,77.727,77.716,77.726,11200000.0
2008-08-21 10:12:00,77.718,77.726,77.694,77.726,12200000.0
2008-08-21 10:13:00,77.718,77.718,77.707,77.708,12600000.0
2008-08-21 10:14:00,77.713,77.713,77.674,77.674,11200000.0
2008-08-21 10:15:00,77.676,77.684,77.676,77.682,12800000.0
2008-08-21 10:16:00,77.678,77.678,77.656,77.656,12800000.0
2008-08-21 10:17:00,77.652,77.655,77.646,77.647,11200000.0
2008-08-21 10:18:00,77.655,77.66,77.639,77.657,11200000.0
2008-08-21 10:19:00,77.662,77.666,77.662,77.664,11200000.0
2008-08-21 10:20:00,77.659,77.667,77.641,77.641,17600000.0
2008-08-21 10:21:00,77.631,77.652,77.631,77.643,16000000.0
2008-08-21 10:22:00,77.636,77.655,77.636,77.655,11200000.0
2008-08-21 10:23:00,77.664,77.674,77.664,77.668,11200000.0
2008-08-21 10:24:00,77.661,77.672,77.659,77.659,12800000.0
2008-08-21 10:25:00,77.664,77.664,77.649,77.656,11200000.0
2008-08-21 10:26:00,77.654,77.658,77.652,77.654,12800000.0
2008-08-21 10:27:00,77.642,77.647,77.637,77.643,11200000.0
2008-08-21 10:28:00,77.631,77.631,77.607,77.607,12800000.0
2008-08-21 10:29:00,77.62,77.644,77.62,77.644,11200000.0
2008-08-21 10:30:00,77.632,77.65,77.632,77.632,12800000.0
2008-08-21 10:31:00,77.627,77.627,77.606,77.622,12800000.0
2008-08-21 10:32:00,77.616,77.616,77.589,77.589,17600000.0
2008-08-21 10:33:00,77.574,77.587,77.574,77.587,11200000.0
2008-08-21 10:34:00,77.561,77.561,77.542,77.545,11600000.0
2008-08-21 10:35:00,77.546,77.546,77.469,77.469,11200000.0
2008-08-21 10:36:00,77.473,77.48,77.457,77.457,11200000.0
2008-08-21 10:37:00,77.482,77.493,77.393,77.481,11200000.0
2008-08-21 10:38:00,77.478,77.481,77.461,77.474,12800000.0
2008-08-21 10:39:00,77.47,77.492,77.47,77.485,11200000.0
2008-08-21 10:40:00,77.476,77.495,77.476,77.491,16000000.0
2008-08-21 10:41:00,77.507,77.534,77.507,77.521,12800000.0
2008-08-21 10:42:00,77.515,77.515,77.493,77.506,11200000.0
2008-08-21 10:43:00,77.485,77.499,77.485,77.499,11200000.0
2008-08-21 10:44:00,77.49,77.491,77.478,77.491,12800000.0
2008-08-21 10:45:00,77.495,77.525,77.495,77.525,12800000.0
2008-08-21 10:46:00,77.517,77.519,77.508,77.512,12800000.0
2008-08-21 10:47:00,77.488,77.49,77.462,77.49,12800000.0
2008-08-21 10:48:00,77.493,77.498,77.492,77.498,12800000.0
2008-08-21 10:49:00,77.491,77.508,77.491,77.508,11200000.0
2008-08-21 10:50:00,77.515,77.515,77.493,77.493,16000000.0
2008-08-21 10:51:00,77.496,77.499,77.46,77.46,17600000.0
2008-08-21 10:52:00,77.475,77.514,77.475,77.514,11200000.0
2008-08-21 10:53:00,77.532,77.539,77.513,77.516,11200000.0
2008-08-21 10:54:00,77.533,77.552,77.533,77.552,18000000.0
2008-08-21 10:55:00,77.563,77.59,77.555,77.59,11200000.0
2008-08-21 10:56:00,77.606,77.615,77.606,77.615,11200000.0
2008-08-21 10:57:00,77.607,77.615,77.598,77.615,15400000.0
2008-08-21 10:58:00,77.609,77.611,77.507,77.611,12800000.0
2008-08-21 10:59:00,77.609,77.609,77.567,77.567,11200000.0
2008-08-21 11:00:00,77.587,77.587,77.565,77.573,12800000.0
2008-08-21 11:01:00,77.586,77.596,77.578,77.58,12800000.0
2008-08-21 11:02:00,77.559,77.562,77.548,77.551,16000000.0
2008-08-21 11:03:00,77.521,77.545,77.521,77.545,12800000.0
2008-08-21 11:04:00,77.553,77.567,77.553,77.557,14400000.0
2008-08-21 11:05:00,77.557,77.574,77.549,77.574,9600000.0
2008-08-21 11:06:00,77.582,77.582,77.559,77.562,17600000.0
2008-08-21 11:07:00,77.553,77.553,77.521,77.521,17600000.0
2008-08-21 11:08:00,77.457,77.535,77.457,77.515,11200000.0
2008-08-21 11:09:00,77.512,77.516,77.503,77.516,17000000.0
2008-08-21 11:10:00,77.508,77.508,77.498,77.498,12800000.0
2008-08-21 11:11:00,77.512,77.512,77.503,77.509,11200000.0
2008-08-21 11:12:00,77.503,77.517,77.498,77.502,17000000.0
2008-08-21 11:13:00,77.519,77.529,77.507,77.52,14400000.0
2008-08-21 11:14:00,77.53,77.53,77.522,77.529,11200000.0
2008-08-21 11:15:00,77.533,77.543,77.531,77.543,11200000.0
2008-08-21 11:16:00,77.55,77.55,77.535,77.535,12800000.0
2008-08-21 11:17:00,77.519,77.525,77.505,77.525,11200000.0
2008-08-21 11:18:00,77.527,77.529,77.521,77.523,12200000.0
2008-08-21 11:19:00,77.506,77.517,77.489,77.489,17600000.0
2008-08-21 11:20:00,77.482,77.482,77.466,77.467,12800000.0
2008-08-21 11:21:00,77.467,77.484,77.467,77.482,14400000.0
2008-08-21 11:22:00,77.49,77.502,77.475,77.475,12800000.0
2008-08-21 11:23:00,77.464,77.469,77.46,77.469,11200000.0
2008-08-21 11:24:00,77.468,77.469,77.453,77.469,12800000.0
2008-08-21 11:25:00,77.459,77.459,77.435,77.445,18000000.0
2008-08-21 11:26:00,77.445,77.445,77.417,77.417,14400000.0
2008-08-21 11:27:00,77.415,77.438,77.407,77.438,8000000.0
2008-08-21 11:28:00,77.439,77.461,77.439,77.461,14400000.0
2008-08-21 11:29:00,77.483,77.501,77.483,77.501,14400000.0
2008-08-21 11:30:00,77.511,77.512,77.504,77.509,14400000.0
2008-08-21 11:31:00,77.513,77.52,77.511,77.52,11200000.0
2008-08-21 11:32:00,77.516,77.516,77.508,77.512,17600000.0
2008-08-21 11:33:00,77.513,77.524,77.513,77.513,12800000.0
2008-08-21 11:34:00,77.516,77.516,77.503,77.503,12800000.0
2008-08-21 11:35:00,77.499,77.507,77.499,77.507,11200000.0
2008-08-21 11:36:00,77.503,77.507,77.502,77.504,12800000.0
2008-08-21 11:37:00,77.506,77.533,77.506,77.529,11200000.0
2008-08-21 11:38:00,77.525,77.538,77.525,77.537,11200000.0
2008-08-21 11:39:00,77.549,77.549,77.533,77.54,11200000.0
2008-08-21 11:40:00,77.542,77.55,77.539,77.545,11200000.0
2008-08-21 11:41:00,77.554,77.598,77.553,77.597,16000000.0
2008-08-21 11:42:00,77.599,77.603,77.582,77.587,17600000.0
2008-08-21 11:43:00,77.593,77.596,77.58,77.59,11200000.0
2008-08-21 11:44:00,77.549,77.549,77.527,77.528,11200000.0
2008-08-21 11:45:00,77.512,77.521,77.51,77.51,14400000.0
2008-08-21 11:46:00,77.501,77.513,77.5,77.501,11200000.0
2008-08-21 11:47:00,77.479,77.493,77.446,77.446,17600000.0
2008-08-21 11:48:00,77.437,77.437,77.41,77.43,11200000.0
2008-08-21 11:49:00,77.431,77.432,77.413,77.413,12800000.0
2008-08-21 11:50:00,77.413,77.413,77.344,77.361,17000000.0
2008-08-21 11:51:00,77.367,77.375,77.366,77.367,11200000.0
2008-08-21 11:52:00,77.376,77.4,77.373,77.4,11200000.0
2008-08-21 11:53:00,77.419,77.43,77.409,77.423,16000000.0
2008-08-21 11:54:00,77.423,77.426,77.414,77.426,14400000.0
2008-08-21 11:55:00,77.405,77.405,77.329,77.39,11200000.0
2008-08-21 11:56:00,77.397,77.397,77.385,77.385,12800000.0
2008-08-21 11:57:00,77.385,77.393,77.385,77.386,17600000.0
2008-08-21 11:58:00,77.381,77.392,77.373,77.392,11200000.0
2008-08-21 11:59:00,77.362,77.366,77.344,77.344,11200000.0
2008-08-21 12:00:00,77.356,77.356,77.346,77.346,11200000.0
2008-08-21 12:01:00,77.375,77.381,77.362,77.362,11200000.0
2008-08-21 12:02:00,77.361,77.368,77.354,77.354,14400000.0
2008-08-21 12:03:00,77.378,77.389,77.377,77.38,11200000.0
2008-08-21 12:04:00,77.368,77.371,77.361,77.367,17600000.0
2008-08-21 12:05:00,77.365,77.373,77.365,77.369,17600000.0
2008-08-21 12:06:00,77.369,77.369,77.356,77.358,12800000.0
2008-08-21 12:07:00,77.349,77.349,77.316,77.319,11200000.0
2008-08-21 12:08:00,77.309,77.316,77.297,77.297,11200000.0
2008-08-21 12:09:00,77.295,77.306,77.294,77.303,14400000.0
2008-08-21 12:10:00,77.298,77.304,77.29,77.291,11200000.0
2008-08-21 12:11:00,77.3,77.307,77.29,77.29,12800000.0
2008-08-21 12:12:00,77.298,77.312,77.298,77.312,11200000.0
2008-08-21 12:13:00,77.312,77.317,77.303,77.317,11200000.0
2008-08-21 12:14:00,77.328,77.328,77.308,77.312,12800000.0
2008-08-21 12:15:00,77.311,77.311,77.304,77.304,12800000.0
2008-08-21 12:16:00,77.298,77.316,77.298,77.309,12800000.0
2008-08-21 12:17:00,77.302,77.305,77.242,77.295,17600000.0
2008-08-21 12:18:00,77.287,77.294,77.282,77.282,16000000.0
2008-08-21 12:19:00,77.286,77.299,77.27,77.299,12800000.0
2008-08-21 12:20:00,77.307,77.331,77.307,77.326,14200000.0
2008-08-21 12:21:00,77.336,77.338,77.322,77.327,16000000.0
2008-08-21 12:22:00,77.337,77.354,77.337,77.353,16000000.0
2008-08-21 12:23:00,77.358,77.369,77.356,77.366,13800000.0
2008-08-21 12:24:00,77.388,77.421,77.384,77.421,12800000.0
2008-08-21 12:25:00,77.424,77.424,77.402,77.402,11200000.0
2008-08-21 12:26:00,77.382,77.382,77.375,77.375,11200000.0
2008-08-21 12:27:00,77.387,77.392,77.378,77.378,11200000.0
2008-08-21 12:28:00,77.369,77.369,77.354,77.366,12800000.0
2008-08-21 12:29:00,77.362,77.362,77.349,77.358,17600000.0
2008-08-21 12:30:00,77.341,77.35,77.322,77.322,17000000.0
2008-08-21 12:31:00,77.278,77.279,77.267,77.279,12800000.0
2008-08-21 12:32:00,77.283,77.33,77.283,77.321,12800000.0
2008-08-21 12:33:00,77.329,77.329,77.315,77.322,14400000.0
2008-08-21 12:34:00,77.324,77.324,77.314,77.318,12800000.0
2008-08-21 12:35:00,77.311,77.315,77.297,77.297,11200000.0
2008-08-21 12:36:00,77.29,77.298,77.28,77.292,11600000.0
2008-08-21 12:37:00,77.288,77.29,77.277,77.284,11200000.0
2008-08-21 12:38:00,77.297,77.297,77.204,77.291,17600000.0
2008-08-21 12:39:00,77.283,77.297,77.277,77.297,16000000.0
2008-08-21 12:40:00,77.307,77.307,77.272,77.272,16000000.0
2008-08-21 12:41:00,77.293,77.307,77.292,77.292,12800000.0
2008-08-21 12:42:00,77.306,77.313,77.305,77.308,14400000.0
2008-08-21 12:43:00,77.304,77.304,77.288,77.297,13200000.0
2008-08-21 12:44:00,77.28,77.29,77.273,77.282,17600000.0
2008-08-21 12:45:00,77.289,77.322,77.289,77.322,16400000.0
2008-08-21 12:46:00,77.338,77.34,77.329,77.34,12800000.0
2008-08-21 12:47:00,77.344,77.344,77.314,77.314,12800000.0
2008-08-21 12:48:00,77.323,77.324,77.303,77.315,11200000.0
2008-08-21 12:49:00,77.322,77.332,77.318,77.331,16000000.0
2008-08-21 12:50:00,77.329,77.329,77.306,77.306,14400000.0
2008-08-21 12:51:00,77.291,77.32,77.291,77.32,11200000.0
2008-08-21 12:52:00,77.31,77.314,77.298,77.314,11200000.0
2008-08-21 12:53:00,77.3,77.31,77.3,77.305,11200000.0
2008-08-21 12:54:00,77.325,77.325,77.314,77.317,12800000.0
2008-08-21 12:55:00,77.323,77.332,77.314,77.314,16400000.0
2008-08-21 12:56:00,77.32,77.32,77.288,77.288,11200000.0
2008-08-21 12:57:00,77.275,77.275,77.265,77.265,11200000.0
2008-08-21 12:58:00,77.257,77.257,77.239,77.256,17000000.0
2008-08-21 12:59:00,77.256,77.263,77.246,77.254,16000000.0
2008-08-21 13:00:00,77.26,77.272,77.256,77.272,12800000.0
2008-08-21 13:01:00,77.273,77.28,77.266,77.28,14400000.0
2008-08-21 13:02:00,77.279,77.279,77.267,77.273,13200000.0
2008-08-21 13:03:00,77.259,77.273,77.259,77.267,16000000.0
2008-08-21 13:04:00,77.27,77.276,77.268,77.276,11200000.0
2008-08-21 13:05:00,77.276,77.284,77.262,77.264,12800000.0
2008-08-21 13:06:00,77.257,77.263,77.254,77.256,11200000.0
2008-08-21 13:07:00,77.259,77.259,77.246,77.246,14400000.0
2008-08-21 13:08:00,77.254,77.261,77.252,77.252,17600000.0
2008-08-21 13:09:00,77.254,77.254,77.237,77.247,12800000.0
2008-08-21 13:10:00,77.229,77.253,77.229,77.243,16000000.0
2008-08-21 13:11:00,77.226,77.231,77.22,77.225,11200000.0
2008-08-21 13:12:00,77.236,77.243,77.236,77.243,12800000.0
2008-08-21 13:13:00,77.248,77.26,77.248,77.26,17600000.0
2008-08-21 13:14:00,77.265,77.265,77.246,77.246,12800000.0
2008-08-21 13:15:00,77.265,77.272,77.262,77.272,12800000.0
2008-08-21 13:16:00,77.264,77.279,77.264,77.278,17600000.0
2008-08-21 13:17:00,77.277,77.292,77.277,77.292,12800000.0
2008-08-21 13:18:00,77.274,77.279,77.264,77.272,11200000.0
2008-08-21 13:19:00,77.26,77.26,77.244,77.259,16400000.0
2008-08-21 13:20:00,77.234,77.244,77.227,77.231,17600000.0
2008-08-21 13:21:00,77.227,77.227,77.216,77.216,11200000.0
2008-08-21 13:22:00,77.223,77.228,77.216,77.227,12800000.0
2008-08-21 13:23:00,77.198,77.201,77.192,77.196,13200000.0
2008-08-21 13:24:00,77.214,77.221,77.207,77.22,11200000.0
2008-08-21 13:25:00,77.196,77.196,77.174,77.178,17000000.0
2008-08-21 13:26:00,77.18,77.201,77.17,77.201,18000000.0
2008-08-21 13:27:00,77.212,77.217,77.208,77.213,12800000.0
2008-08-21 13:28:00,77.204,77.204,77.111,77.195,15400000.0
2008-08-21 13:29:00,77.08,77.174,77.08,77.174,11200000.0
2008-08-21 13:30:00,77.199,77.199,77.189,77.194,12200000.0
2008-08-21 13:31:00,77.194,77.213,77.194,77.213,11200000.0
2008-08-21 13:32:00,77.218,77.22,77.216,77.217,11200000.0
2008-08-21 13:33:00,77.21,77.222,77.208,77.221,19200000.0
2008-08-21 13:34:00,77.227,77.238,77.227,77.229,12800000.0
2008-08-21 13:35:00,77.236,77.241,77.235,77.241,36800000.0
2008-08-21 13:36:00,77.239,77.239,77.223,77.223,17600000.0
2008-08-21 13:37:00,77.219,77.219,77.214,77.217,14400000.0
2008-08-21 13:38:00,77.216,77.217,77.203,77.207,33600000.0
2008-08-21 13:39:00,77.211,77.22,77.211,77.213,14400000.0
2008-08-21 13:40:00,77.194,77.197,77.182,77.197,40000000.0
2008-08-21 13:41:00,77.192,77.192,77.183,77.183,16000000.0
2008-08-21 13:42:00,77.182,77.226,77.182,77.221,11600000.0
2008-08-21 13:43:00,77.239,77.248,77.237,77.238,27200000.0
2008-08-21 13:44:00,77.238,77.248,77.236,77.238,33600000.0
2008-08-21 13:45:00,77.269,77.325,77.269,77.316,20800000.0
2008-08-21 13:46:00,77.302,77.302,77.242,77.278,24000000.0
2008-08-21 13:47:00,77.307,77.309,77.298,77.309,12800000.0
2008-08-21 13:48:00,77.305,77.329,77.3,77.318,12800000.0
2008-08-21 13:49:00,77.274,77.283,77.243,77.243,17600000.0
2008-08-21 13:50:00,77.226,77.241,77.222,77.229,11200000.0
2008-08-21 13:51:00,77.196,77.21,77.196,77.197,24000000.0
2008-08-21 13:52:00,77.178,77.191,77.178,77.178,13200000.0
2008-08-21 13:53:00,77.212,77.214,77.194,77.194,17600000.0
2008-08-21 13:54:00,77.2,77.212,77.188,77.212,25600000.0
2008-08-21 13:55:00,77.206,77.206,77.183,77.183,14400000.0
2008-08-21 13:56:00,77.194,77.198,77.184,77.186,14400000.0
2008-08-21 13:57:00,77.211,77.211,77.182,77.185,28800000.0
2008-08-21 13:58:00,77.209,77.262,77.209,77.262,13800000.0
2008-08-21 13:59:00,77.287,77.287,77.266,77.281,31400000.0
2008-08-21 14:00:00,77.274,77.274,77.263,77.263,48800000.0
2008-08-21 14:01:00,77.238,77.238,77.208,77.221,31800000.0
2008-08-21 14:02:00,77.225,77.225,77.216,77.22,14400000.0
2008-08-21 14:03:00,77.207,77.223,77.207,77.216,14400000.0
2008-08-21 14:04:00,77.22,77.232,77.22,77.229,11200000.0
2008-08-21 14:05:00,77.223,77.223,77.209,77.209,24000000.0
2008-08-21 14:06:00,77.208,77.255,77.208,77.255,35600000.0
2008-08-21 14:07:00,77.27,77.271,77.261,77.27,40000000.0
2008-08-21 14:08:00,77.269,77.271,77.264,77.27,16000000.0
2008-08-21 14:09:00,77.272,77.28,77.261,77.28,33600000.0
2008-08-21 14:10:00,77.284,77.294,77.284,77.291,33600000.0
2008-08-21 14:11:00,77.283,77.283,77.251,77.254,14400000.0
2008-08-21 14:12:00,77.247,77.247,77.201,77.201,26600000.0
2008-08-21 14:13:00,77.237,77.277,77.237,77.277,14400000.0
2008-08-21 14:14:00,77.284,77.287,77.281,77.281,12800000.0
2008-08-21 14:15:00,77.286,77.311,77.286,77.3,29200000.0
2008-08-21 14:16:00,77.309,77.342,77.309,77.342,26000000.0
2008-08-21 14:17:00,77.352,77.363,77.347,77.349,12800000.0
2008-08-21 14:18:00,77.353,77.372,77.353,77.372,16000000.0
2008-08-21 14:19:00,77.37,77.37,77.346,77.346,12800000.0
2008-08-21 14:20:00,77.324,77.327,77.301,77.312,25000000.0
2008-08-21 14:21:00,77.316,77.316,77.303,77.306,28200000.0
2008-08-21 14:22:00,77.303,77.304,77.292,77.292,24000000.0
2008-08-21 14:23:00,77.301,77.32,77.301,77.315,48000000.0
2008-08-21 14:24:00,77.324,77.326,77.314,77.326,12800000.0
2008-08-21 14:25:00,77.32,77.331,77.315,77.318,12800000.0
2008-08-21 14:26:00,77.333,77.34,77.333,77.335,12800000.0
2008-08-21 14:27:00,77.289,77.289,77.258,77.28,17600000.0
2008-08-21 14:28:00,77.284,77.284,77.249,77.261,11200000.0
2008-08-21 14:29:00,77.259,77.27,77.245,77.259,36800000.0
2008-08-21 14:30:00,77.259,77.259,77.203,77.203,21800000.0
2008-08-21 14:31:00,77.2,77.247,77.2,77.247,20800000.0
2008-08-21 14:32:00,77.25,77.265,77.25,77.258,40000000.0
2008-08-21 14:33:00,77.252,77.256,77.239,77.239,24000000.0
2008-08-21 14:34:00,77.239,77.252,77.228,77.228,33000000.0
2008-08-21 14:35:00,77.229,77.231,77.212,77.212,14400000.0
2008-08-21 14:36:00,77.221,77.238,77.221,77.238,12800000.0
2008-08-21 14:37:00,77.247,77.263,77.247,77.258,11200000.0
2008-08-21 14:38:00,77.244,77.25,77.21,77.221,56000000.0
2008-08-21 14:39:00,77.213,77.244,77.213,77.239,12800000.0
2008-08-21 14:40:00,77.244,77.258,77.24,77.245,14400000.0
2008-08-21 14:41:00,77.244,77.249,77.239,77.239,55400000.0
2008-08-21 14:42:00,77.248,77.248,77.236,77.245,12200000.0
2008-08-21 14:43:00,77.255,77.263,77.251,77.263,25600000.0
2008-08-21 14:44:00,77.265,77.275,77.265,77.271,11200000.0
2008-08-21 14:45:00,77.279,77.282,77.274,77.278,11600000.0
2008-08-21 14:46:00,77.28,77.309,77.28,77.309,11200000.0
2008-08-21 14:47:00,77.311,77.311,77.278,77.278,16000000.0
2008-08-21 14:48:00,77.26,77.307,77.26,77.307,19200000.0
2008-08-21 14:49:00,77.324,77.328,77.317,77.326,32000000.0
2008-08-21 14:50:00,77.341,77.375,77.34,77.375,29200000.0
2008-08-21 14:51:00,77.377,77.391,77.376,77.379,32000000.0
2008-08-21 14:52:00,77.378,77.39,77.378,77.382,12800000.0
2008-08-21 14:53:00,77.386,77.444,77.386,77.444,17600000.0
2008-08-21 14:54:00,77.47,77.47,77.413,77.413,12800000.0
2008-08-21 14:55:00,77.407,77.413,77.404,77.413,16000000.0
2008-08-21 14:56:00,77.396,77.421,77.396,77.421,12800000.0
2008-08-21 14:57:00,77.43,77.43,77.408,77.408,12800000.0
2008-08-21 14:58:00,77.417,77.444,77.417,77.444,17600000.0
2008-08-21 14:59:00,77.446,77.446,77.417,77.417,16000000.0
2008-08-21 15:00:00,77.41,77.433,77.405,77.433,14400000.0
2008-08-21 15:01:00,77.435,77.475,77.435,77.464,12800000.0
2008-08-21 15:02:00,77.475,77.498,77.466,77.498,27600000.0
2008-08-21 15:03:00,77.495,77.495,77.465,77.465,12800000.0
2008-08-21 15:04:00,77.477,77.487,77.473,77.479,24000000.0
2008-08-21 15:05:00,77.494,77.542,77.494,77.542,11200000.0
2008-08-21 15:06:00,77.517,77.544,77.512,77.544,11200000.0
2008-08-21 15:07:00,77.546,77.546,77.521,77.544,25600000.0
2008-08-21 15:08:00,77.591,77.604,77.59,77.604,22400000.0
2008-08-21 15:09:00,77.588,77.595,77.575,77.575,16000000.0
2008-08-21 15:10:00,77.563,77.563,77.541,77.555,40000000.0
2008-08-21 15:11:00,77.597,77.622,77.597,77.622,32000000.0
2008-08-21 15:12:00,77.608,77.608,77.587,77.587,30400000.0
2008-08-21 15:13:00,77.59,77.59,77.58,77.58,44600000.0
2008-08-21 15:14:00,77.592,77.592,77.568,77.568,35200000.0
2008-08-21 15:15:00,77.556,77.556,77.54,77.542,22400000.0
2008-08-21 15:16:00,77.546,77.554,77.544,77.548,36200000.0
2008-08-21 15:17:00,77.554,77.555,77.544,77.553,22400000.0
2008-08-21 15:18:00,77.562,77.578,77.562,77.57,22400000.0
2008-08-21 15:19:00,77.572,77.59,77.572,77.59,16400000.0
2008-08-21 15:20:00,77.587,77.587,77.556,77.561,24000000.0
2008-08-21 15:21:00,77.561,77.57,77.553,77.57,14400000.0
2008-08-21 15:22:00,77.579,77.595,77.572,77.572,14400000.0
2008-08-21 15:23:00,77.571,77.589,77.571,77.58,48000000.0
2008-08-21 15:24:00,77.601,77.653,77.601,77.653,25000000.0
2008-08-21 15:25:00,77.648,77.648,77.61,77.61,26600000.0
2008-08-21 15:26:00,77.603,77.618,77.603,77.616,39800000.0
2008-08-21 15:27:00,77.608,77.619,77.593,77.619,29200000.0
2008-08-21 15:28:00,77.623,77.658,77.622,77.658,70400000.0
2008-08-21 15:29:00,77.635,77.644,77.546,77.629,45800000.0
2008-08-21 15:30:00,77.533,77.621,77.499,77.519,115200000.0
2008-08-21 15:31:00,77.637,77.685,77.637,77.685,60800000.0
2008-08-21 15:32:00,77.693,77.706,77.666,77.666,30400000.0
2008-08-21 15:33:00,77.649,77.655,77.647,77.652,29800000.0
2008-08-21 15:34:00,77.67,77.697,77.67,77.679,22400000.0
2008-08-21 15:35:00,77.679,77.679,77.654,77.654,33600000.0
2008-08-21 15:36:00,77.646,77.682,77.646,77.682,32000000.0
2008-08-21 15:37:00,77.688,77.704,77.688,77.701,30800000.0
2008-08-21 15:38:00,77.715,77.745,77.715,77.745,59200000.0
2008-08-21 15:39:00,77.763,77.777,77.763,77.777,36800000.0
2008-08-21 15:40:00,77.797,77.797,77.786,77.795,35200000.0
2008-08-21 15:41:00,77.783,77.784,77.77,77.778,25600000.0
2008-08-21 15:42:00,77.779,77.792,77.753,77.753,42600000.0
2008-08-21 15:43:00,77.737,77.772,77.737,77.754,27200000.0
2008-08-21 15:44:00,77.756,77.756,77.739,77.741,27200000.0
2008-08-21 15:45:00,77.758,77.759,77.743,77.757,16000000.0
2008-08-21 15:46:00,77.776,77.806,77.776,77.801,14800000.0
2008-08-21 15:47:00,77.807,77.831,77.807,77.831,30400000.0
2008-08-21 15:48:00,77.856,77.856,77.847,77.848,26600000.0
2008-08-21 15:49:00,77.843,77.849,77.819,77.825,10600000.0
2008-08-21 15:50:00,77.836,77.844,77.83,77.834,25600000.0
2008-08-21 15:51:00,77.83,77.834,77.825,77.829,43200000.0
2008-08-21 15:52:00,77.803,77.805,77.795,77.803,20800000.0
2008-08-21 15:53:00,77.818,77.818,77.808,77.814,24000000.0
2008-08-21 15:54:00,77.816,77.822,77.816,77.821,28800000.0
2008-08-21 15:55:00,77.816,77.825,77.793,77.825,24000000.0
2008-08-21 15:56:00,77.872,77.918,77.871,77.918,51200000.0
2008-08-21 15:57:00,77.904,77.91,77.9,77.901,12800000.0
2008-08-21 15:58:00,77.91,77.936,77.902,77.936,19200000.0
2008-08-21 15:59:00,77.896,77.896,77.764,77.764,36800000.0
2008-08-21 16:00:00,77.765,77.836,77.765,77.836,50600000.0
2008-08-21 16:01:00,77.858,77.867,77.853,77.856,41600000.0
2008-08-21 16:02:00,77.841,77.842,77.834,77.842,22400000.0
2008-08-21 16:03:00,77.858,77.858,77.811,77.83,64000000.0
2008-08-21 16:04:00,77.828,77.835,77.828,77.835,44600000.0
2008-08-21 16:05:00,77.794,77.794,77.772,77.786,47400000.0
2008-08-21 16:06:00,77.777,77.783,77.769,77.769,35200000.0
2008-08-21 16:07:00,77.775,77.79,77.775,77.777,32800000.0
2008-08-21 16:08:00,77.768,77.769,77.742,77.742,45200000.0
2008-08-21 16:09:00,77.731,77.737,77.727,77.727,44200000.0
2008-08-21 16:10:00,77.714,77.729,77.714,77.727,42000000.0
2008-08-21 16:11:00,77.732,77.733,77.721,77.721,14400000.0
2008-08-21 16:12:00,77.724,77.738,77.721,77.721,56000000.0
2008-08-21 16:13:00,77.717,77.717,77.703,77.712,11200000.0
2008-08-21 16:14:00,77.711,77.712,77.695,77.695,49600000.0
2008-08-21 16:15:00,77.7,77.711,77.699,77.711,58600000.0
2008-08-21 16:16:00,77.704,77.713,77.701,77.711,18000000.0
2008-08-21 16:17:00,77.709,77.72,77.703,77.72,38400000.0
2008-08-21 16:18:00,77.704,77.704,77.669,77.671,38400000.0
2008-08-21 16:19:00,77.684,77.72,77.684,77.708,22800000.0
2008-08-21 16:20:00,77.696,77.698,77.687,77.688,11200000.0
2008-08-21 16:21:00,77.684,77.721,77.684,77.721,27200000.0
2008-08-21 16:22:00,77.73,77.739,77.729,77.739,41600000.0
2008-08-21 16:23:00,77.737,77.737,77.72,77.72,43200000.0
2008-08-21 16:24:00,77.707,77.707,77.689,77.695,17600000.0
2008-08-21 16:25:00,77.703,77.706,77.696,77.706,34000000.0
2008-08-21 16:26:00,77.706,77.712,77.706,77.712,18000000.0
2008-08-21 16:27:00,77.712,77.736,77.712,77.736,35000000.0
2008-08-21 16:28:00,77.703,77.703,77.65,77.65,27200000.0
2008-08-21 16:29:00,77.651,77.658,77.642,77.658,11200000.0
2008-08-21 16:30:00,77.652,77.652,77.623,77.623,43200000.0
2008-08-21 16:31:00,77.618,77.618,77.589,77.603,41600000.0
2008-08-21 16:32:00,77.649,77.668,77.649,77.668,12800000.0
2008-08-21 16:33:00,77.656,77.673,77.656,77.673,27200000.0
2008-08-21 16:34:00,77.684,77.684,77.643,77.679,35200000.0
2008-08-21 16:35:00,77.679,77.681,77.662,77.663,52800000.0
2008-08-21 16:36:00,77.669,77.688,77.666,77.688,51600000.0
2008-08-21 16:37:00,77.668,77.702,77.668,77.688,41600000.0
2008-08-21 16:38:00,77.693,77.721,77.693,77.721,39400000.0
2008-08-21 16:39:00,77.727,77.728,77.717,77.724,34600000.0
2008-08-21 16:40:00,77.718,77.75,77.718,77.72,56000000.0
2008-08-21 16:41:00,77.733,77.733,77.717,77.726,73400000.0
2008-08-21 16:42:00,77.747,77.747,77.722,77.728,53200000.0
2008-08-21 16:43:00,77.705,77.706,77.695,77.7,17600000.0
2008-08-21 16:44:00,77.701,77.711,77.701,77.711,11200000.0
2008-08-21 16:45:00,77.701,77.718,77.701,77.715,57000000.0
2008-08-21 16:46:00,77.727,77.741,77.724,77.724,12800000.0
2008-08-21 16:47:00,77.729,77.763,77.729,77.756,70400000.0
2008-08-21 16:48:00,77.758,77.761,77.746,77.748,52200000.0
2008-08-21 16:49:00,77.754,77.76,77.75,77.75,36200000.0
2008-08-21 16:50:00,77.754,77.754,77.738,77.742,74600000.0
2008-08-21 16:51:00,77.75,77.751,77.739,77.75,31400000.0
2008-08-21 16:52:00,77.756,77.758,77.743,77.751,46400000.0
2008-08-21 16:53:00,77.733,77.76,77.732,77.742,30400000.0
2008-08-21 16:54:00,77.759,77.759,77.745,77.755,11200000.0
2008-08-21 16:55:00,77.753,77.758,77.74,77.74,27200000.0
2008-08-21 16:56:00,77.738,77.738,77.72,77.72,36800000.0
2008-08-21 16:57:00,77.731,77.738,77.725,77.738,19200000.0
2008-08-21 16:58:00,77.752,77.769,77.752,77.754,12800000.0
2008-08-21 16:59:00,77.744,77.777,77.744,77.777,51200000.0
2008-08-21 17:00:00,77.787,77.787,77.718,77.718,49000000.0
2008-08-21 17:01:00,77.716,77.722,77.713,77.719,40000000.0
2008-08-21 17:02:00,77.706,77.706,77.68,77.68,33000000.0
2008-08-21 17:03:00,77.693,77.717,77.692,77.713,44800000.0
2008-08-21 17:04:00,77.72,77.72,77.704,77.712,41600000.0
2008-08-21 17:05:00,77.702,77.702,77.682,77.682,54400000.0
2008-08-21 17:06:00,77.683,77.693,77.679,77.685,59200000.0
2008-08-21 17:07:00,77.669,77.671,77.655,77.665,35200000.0
2008-08-21 17:08:00,77.665,77.683,77.661,77.683,68200000.0
2008-08-21 17:09:00,77.685,77.685,77.667,77.667,59200000.0
2008-08-21 17:10:00,77.672,77.678,77.657,77.664,26000000.0
2008-08-21 17:11:00,77.662,77.695,77.662,77.695,37800000.0
2008-08-21 17:12:00,77.697,77.735,77.697,77.735,25600000.0
2008-08-21 17:13:00,77.743,77.747,77.736,77.744,28800000.0
2008-08-21 17:14:00,77.75,77.773,77.75,77.766,22400000.0
2008-08-21 17:15:00,77.781,77.791,77.779,77.79,19200000.0
2008-08-21 17:16:00,77.8,77.8,77.761,77.767,17000000.0
2008-08-21 17:17:00,77.781,77.792,77.778,77.778,38400000.0
2008-08-21 17:18:00,77.779,77.795,77.779,77.793,58000000.0
2008-08-21 17:19:00,77.776,77.783,77.77,77.77,24000000.0
2008-08-21 17:20:00,77.752,77.758,77.751,77.751,16000000.0
2008-08-21 17:21:00,77.745,77.748,77.739,77.748,28800000.0
2008-08-21 17:22:00,77.749,77.753,77.739,77.739,18600000.0
2008-08-21 17:23:00,77.732,77.737,77.729,77.737,11200000.0
2008-08-21 17:24:00,77.739,77.739,77.723,77.73,12800000.0
2008-08-21 17:25:00,77.727,77.727,77.713,77.713,17000000.0
2008-08-21 17:26:00,77.706,77.706,77.693,77.699,35200000.0
2008-08-21 17:27:00,77.704,77.723,77.704,77.723,46400000.0
2008-08-21 17:28:00,77.723,77.727,77.718,77.721,32000000.0
2008-08-21 17:29:00,77.718,77.718,77.66,77.66,27200000.0
2008-08-21 17:30:00,77.69,77.713,77.69,77.703,18000000.0
2008-08-21 17:31:00,77.696,77.701,77.688,77.692,88800000.0
2008-08-21 17:32:00,77.694,77.71,77.694,77.708,52800000.0
2008-08-21 17:33:00,77.723,77.723,77.705,77.708,36800000.0
2008-08-21 17:34:00,77.706,77.722,77.706,77.722,64000000.0
2008-08-21 17:35:00,77.732,77.746,77.73,77.746,43200000.0
2008-08-21 17:36:00,77.747,77.753,77.741,77.744,33600000.0
2008-08-21 17:37:00,77.778,77.795,77.778,77.795,16000000.0
2008-08-21 17:38:00,77.791,77.791,77.775,77.778,35200000.0
2008-08-21 17:39:00,77.776,77.776,77.748,77.748,16400000.0
2008-08-21 17:40:00,77.732,77.753,77.731,77.753,74600000.0
2008-08-21 17:41:00,77.769,77.771,77.763,77.764,12800000.0
2008-08-21 17:42:00,77.774,77.794,77.773,77.794,12800000.0
2008-08-21 17:43:00,77.794,77.799,77.786,77.798,17600000.0
2008-08-21 17:44:00,77.765,77.765,77.736,77.736,30400000.0
2008-08-21 17:45:00,77.719,77.735,77.719,77.732,30400000.0
2008-08-21 17:46:00,77.734,77.778,77.734,77.777,41000000.0
2008-08-21 17:47:00,77.785,77.785,77.77,77.77,57600000.0
2008-08-21 17:48:00,77.76,77.764,77.748,77.748,57600000.0
2008-08-21 17:49:00,77.757,77.757,77.733,77.734,46800000.0
2008-08-21 17:50:00,77.742,77.775,77.742,77.775,12800000.0
2008-08-21 17:51:00,77.778,77.782,77.772,77.773,49600000.0
2008-08-21 17:52:00,77.775,77.789,77.774,77.789,43200000.0
2008-08-21 17:53:00,77.801,77.816,77.801,77.806,34000000.0
2008-08-21 17:54:00,77.815,77.821,77.796,77.797,38400000.0
2008-08-21 17:55:00,77.78,77.791,77.78,77.791,40000000.0
2008-08-21 17:56:00,77.79,77.808,77.79,77.796,44800000.0
2008-08-21 17:57:00,77.798,77.798,77.786,77.796,36200000.0
2008-08-21 17:58:00,77.795,77.795,77.778,77.778,17600000.0
2008-08-21 17:59:00,77.782,77.799,77.782,77.79,62400000.0
2008-08-21 18:00:00,77.795,77.814,77.795,77.812,51000000.0
2008-08-21 18:01:00,77.825,77.825,77.813,77.821,32000000.0
2008-08-21 18:02:00,77.833,77.837,77.832,77.833,24000000.0
2008-08-21 18:03:00,77.848,77.86,77.84,77.86,36800000.0
2008-08-21 18:04:00,77.853,77.854,77.831,77.837,33000000.0
2008-08-21 18:05:00,77.829,77.829,77.795,77.797,12800000.0
2008-08-21 18:06:00,77.8,77.813,77.799,77.813,30800000.0
2008-08-21 18:07:00,77.811,77.811,77.801,77.802,11600000.0
2008-08-21 18:08:00,77.807,77.807,77.796,77.798,84800000.0
2008-08-21 18:09:00,77.793,77.814,77.793,77.809,33600000.0
2008-08-21 18:10:00,77.809,77.809,77.789,77.796,16000000.0
2008-08-21 18:11:00,77.804,77.807,77.792,77.792,12800000.0
2008-08-21 18:12:00,77.792,77.824,77.792,77.824,12800000.0
2008-08-21 18:13:00,77.824,77.824,77.814,77.814,27200000.0
2008-08-21 18:14:00,77.835,77.855,77.813,77.855,19200000.0
2008-08-21 18:15:00,77.859,77.859,77.832,77.839,29800000.0
2008-08-21 18:16:00,77.831,77.852,77.831,77.852,56000000.0
2008-08-21 18:17:00,77.842,77.846,77.838,77.839,43200000.0
2008-08-21 18:18:00,77.844,77.865,77.844,77.864,29800000.0
2008-08-21 18:19:00,77.87,77.87,77.843,77.843,45800000.0
2008-08-21 18:20:00,77.851,77.857,77.843,77.843,43200000.0
2008-08-21 18:21:00,77.855,77.863,77.855,77.863,13000000.0
2008-08-21 18:22:00,77.876,77.878,77.868,77.869,33600000.0
2008-08-21 18:23:00,77.87,77.87,77.842,77.859,46800000.0
2008-08-21 18:24:00,77.848,77.858,77.845,77.854,52200000.0
2008-08-21 18:25:00,77.84,77.846,77.826,77.846,33600000.0
2008-08-21 18:26:00,77.846,77.846,77.812,77.812,30400000.0
2008-08-21 18:27:00,77.806,77.824,77.803,77.817,33600000.0
2008-08-21 18:28:00,77.81,77.826,77.81,77.826,12800000.0
2008-08-21 18:29:00,77.829,77.833,77.822,77.828,25600000.0
2008-08-21 18:30:00,77.823,77.823,77.803,77.816,36200000.0
2008-08-21 18:31:00,77.808,77.83,77.808,77.83,11200000.0
2008-08-21 18:32:00,77.826,77.834,77.817,77.834,70400000.0
2008-08-21 18:33:00,77.828,77.834,77.823,77.823,32000000.0
2008-08-21 18:34:00,77.818,77.821,77.815,77.818,19200000.0
2008-08-21 18:35:00,77.82,77.827,77.815,77.819,43200000.0
2008-08-21 18:36:00,77.833,77.833,77.822,77.83,68600000.0
2008-08-21 18:37:00,77.817,77.829,77.815,77.829,36200000.0
2008-08-21 18:38:00,77.819,77.819,77.801,77.802,49600000.0
2008-08-21 18:39:00,77.801,77.807,77.797,77.803,76800000.0
2008-08-21 18:40:00,77.795,77.798,77.786,77.787,65600000.0
2008-08-21 18:41:00,77.789,77.811,77.789,77.811,72000000.0
2008-08-21 18:42:00,77.815,77.815,77.795,77.805,78800000.0
2008-08-21 18:43:00,77.798,77.807,77.794,77.807,49600000.0
2008-08-21 18:44:00,77.804,77.819,77.799,77.819,30400000.0
2008-08-21 18:45:00,77.823,77.823,77.803,77.82,12200000.0
2008-08-21 18:46:00,77.819,77.819,77.797,77.808,12800000.0
2008-08-21 18:47:00,77.81,77.827,77.81,77.82,14800000.0
2008-08-21 18:48:00,77.823,77.843,77.823,77.843,28800000.0
2008-08-21 18:49:00,77.847,77.854,77.844,77.854,23400000.0
2008-08-21 18:50:00,77.86,77.863,77.855,77.862,46400000.0
2008-08-21 18:51:00,77.858,77.863,77.853,77.863,12800000.0
2008-08-21 18:52:00,77.86,77.87,77.858,77.858,19200000.0
2008-08-21 18:53:00,77.857,77.864,77.848,77.864,30400000.0
2008-08-21 18:54:00,77.854,77.875,77.848,77.867,19200000.0
2008-08-21 18:55:00,77.878,77.896,77.878,77.896,22400000.0
2008-08-21 18:56:00,77.916,77.925,77.913,77.925,16000000.0
2008-08-21 18:57:00,77.926,77.926,77.912,77.912,19200000.0
2008-08-21 18:58:00,77.914,77.929,77.914,77.916,32000000.0
2008-08-21 18:59:00,77.919,77.932,77.913,77.92,32000000.0
2008-08-21 19:00:00,77.919,77.929,77.919,77.926,14400000.0
2008-08-21 19:01:00,77.934,77.934,77.922,77.922,18600000.0
2008-08-21 19:02:00,77.924,77.929,77.921,77.922,43200000.0
2008-08-21 19:03:00,77.949,77.949,77.927,77.94,14400000.0
2008-08-21 19:04:00,77.952,77.952,77.93,77.93,17600000.0
2008-08-21 19:05:00,77.94,77.98,77.94,77.98,22400000.0
2008-08-21 19:06:00,78.0,78.002,77.983,78.001,56800000.0
2008-08-21 19:07:00,77.951,77.955,77.934,77.952,35200000.0
2008-08-21 19:08:00,77.952,77.955,77.949,77.952,22400000.0
2008-08-21 19:09:00,77.955,77.982,77.955,77.98,12800000.0
2008-08-21 19:10:00,78.0,78.002,78.0,78.001,8000000.0
2008-08-21 19:11:00,78.0,78.004,77.993,77.998,29800000.0
2008-08-21 19:12:00,78.002,78.002,77.994,77.999,24000000.0
2008-08-21 19:13:00,78.006,78.021,78.006,78.021,12800000.0
2008-08-21 19:14:00,78.019,78.026,78.017,78.026,12800000.0
2008-08-21 19:15:00,78.011,78.022,77.978,77.978,16000000.0
2008-08-21 19:16:00,77.989,77.992,77.973,77.976,12800000.0
2008-08-21 19:17:00,77.983,78.006,77.983,78.006,14400000.0
2008-08-21 19:18:00,78.005,78.011,78.004,78.008,32000000.0
2008-08-21 19:19:00,77.998,77.999,77.978,77.999,11600000.0
2008-08-21 19:20:00,78.003,78.003,77.989,77.999,14400000.0
2008-08-21 19:21:00,77.994,77.994,77.982,77.982,18000000.0
2008-08-21 19:22:00,77.996,77.999,77.985,77.985,14400000.0
2008-08-21 19:23:00,77.982,77.989,77.977,77.985,16000000.0
2008-08-21 19:24:00,77.988,78.004,77.987,78.004,48000000.0
2008-08-21 19:25:00,77.988,77.988,77.952,77.952,11200000.0
2008-08-21 19:26:00,77.948,77.964,77.948,77.961,41600000.0
2008-08-21 19:27:00,77.956,77.958,77.95,77.95,14400000.0
2008-08-21 19:28:00,77.958,77.973,77.95,77.973,12800000.0
2008-08-21 19:29:00,77.966,77.984,77.966,77.984,12800000.0
2008-08-21 19:30:00,77.984,77.984,77.973,77.973,11600000.0
2008-08-21 19:31:00,77.968,77.971,77.964,77.964,12800000.0
2008-08-21 19:32:00,77.972,77.973,77.949,77.949,11600000.0
2008-08-21 19:33:00,77.964,77.964,77.925,77.925,11200000.0
2008-08-21 19:34:00,77.92,77.92,77.888,77.888,12800000.0
2008-08-21 19:35:00,77.882,77.892,77.88,77.892,17000000.0
2008-08-21 19:36:00,77.89,77.903,77.889,77.89,16000000.0
2008-08-21 19:37:00,77.886,77.942,77.886,77.942,11200000.0
2008-08-21 19:38:00,77.941,77.97,77.934,77.97,11200000.0
2008-08-21 19:39:00,77.965,77.985,77.965,77.979,13200000.0
2008-08-21 19:40:00,77.967,77.978,77.967,77.968,11200000.0
2008-08-21 19:41:00,77.961,77.981,77.96,77.981,11200000.0
2008-08-21 19:42:00,77.994,78.007,77.994,78.007,11200000.0
2008-08-21 19:43:00,78.017,78.019,78.003,78.004,19200000.0
2008-08-21 19:44:00,78.004,78.016,77.985,77.985,11200000.0
2008-08-21 19:45:00,77.988,77.988,77.973,77.978,16000000.0
2008-08-21 19:46:00,77.945,77.973,77.945,77.958,14400000.0
2008-08-21 19:47:00,77.973,77.981,77.972,77.972,17600000.0
2008-08-21 19:48:00,77.979,77.979,77.966,77.971,12800000.0
2008-08-21 19:49:00,77.969,77.972,77.965,77.972,30400000.0
2008-08-21 19:50:00,77.954,77.962,77.946,77.959,12800000.0
2008-08-21 19:51:00,77.961,77.961,77.952,77.955,12800000.0
2008-08-21 19:52:00,77.928,77.946,77.928,77.936,16000000.0
2008-08-21 19:53:00,77.957,77.957,77.943,77.946,12800000.0
2008-08-21 19:54:00,77.955,77.974,77.955,77.972,12800000.0
2008-08-21 19:55:00,77.968,77.968,77.951,77.951,11200000.0
2008-08-21 19:56:00,77.948,77.959,77.947,77.956,16000000.0
2008-08-21 19:57:00,77.959,77.959,77.942,77.944,10000000.0
2008-08-21 19:58:00,77.946,77.973,77.946,77.973,11200000.0
2008-08-21 19:59:00,77.975,77.979,77.969,77.979,12800000.0
2008-08-21 20:00:00,77.978,77.988,77.972,77.988,17600000.0
2008-08-21 20:01:00,77.997,78.003,77.997,78.0,11200000.0
2008-08-21 20:02:00,78.001,78.01,78.001,78.01,17600000.0
2008-08-21 20:03:00,78.011,78.011,77.999,78.004,16000000.0
2008-08-21 20:04:00,77.999,78.015,77.999,78.015,30400000.0
2008-08-21 20:05:00,78.008,78.008,77.988,78.003,12800000.0
2008-08-21 20:06:00,77.978,78.002,77.978,77.999,11200000.0
2008-08-21 20:07:00,77.987,78.003,77.987,77.993,9600000.0
2008-08-21 20:08:00,77.988,77.999,77.982,77.992,37800000.0
2008-08-21 20:09:00,78.0,78.0,77.988,77.993,11200000.0
2008-08-21 20:10:00,77.995,77.995,77.976,77.976,16000000.0
2008-08-21 20:11:00,77.967,77.99,77.967,77.98,11200000.0
2008-08-21 20:12:00,77.983,77.991,77.978,77.991,11200000.0
2008-08-21 20:13:00,77.985,77.991,77.979,77.99,27600000.0
2008-08-21 20:14:00,77.995,78.006,77.941,77.998,14400000.0
2008-08-21 20:15:00,77.982,77.998,77.982,77.995,17000000.0
2008-08-21 20:16:00,78.005,78.005,77.994,78.005,28800000.0
2008-08-21 20:17:00,78.017,78.023,78.004,78.011,34000000.0
2008-08-21 20:18:00,78.017,78.025,78.005,78.025,32000000.0
2008-08-21 20:19:00,78.026,78.043,78.026,78.042,11200000.0
2008-08-21 20:20:00,78.025,78.048,78.025,78.048,19200000.0
2008-08-21 20:21:00,78.042,78.046,78.031,78.041,16400000.0
2008-08-21 20:22:00,78.022,78.04,78.022,78.036,14400000.0
2008-08-21 20:23:00,78.036,78.041,78.029,78.029,12800000.0
2008-08-21 20:24:00,78.033,78.048,78.033,78.048,16000000.0
2008-08-21 20:25:00,78.04,78.054,78.04,78.054,11200000.0
2008-08-21 20:26:00,78.046,78.056,78.038,78.055,16000000.0
2008-08-21 20:27:00,78.069,78.084,78.069,78.08,12800000.0
2008-08-21 20:28:00,78.101,78.101,78.082,78.085,11200000.0
2008-08-21 20:29:00,78.061,78.075,78.061,78.074,12800000.0
2008-08-21 20:30:00,78.075,78.075,78.058,78.058,26600000.0
2008-08-21 20:31:00,78.052,78.062,78.052,78.06,4800000.0
2008-08-21 20:32:00,78.067,78.084,78.064,78.084,12800000.0
2008-08-21 20:33:00,78.093,78.126,78.093,78.126,12800000.0
2008-08-21 20:34:00,78.14,78.149,78.14,78.144,11200000.0
2008-08-21 20:35:00,78.137,78.152,78.135,78.152,11200000.0
2008-08-21 20:36:00,78.15,78.152,78.13,78.144,16000000.0
2008-08-21 20:37:00,78.152,78.17,78.152,78.157,9600000.0
2008-08-21 20:38:00,78.153,78.165,78.152,78.164,12800000.0
2008-08-21 20:39:00,78.168,78.172,78.163,78.163,14400000.0
2008-08-21 20:40:00,78.146,78.172,78.146,78.172,11200000.0
2008-08-21 20:41:00,78.168,78.168,78.162,78.162,4800000.0
2008-08-21 20:42:00,78.164,78.165,78.158,78.162,11200000.0
2008-08-21 20:43:00,78.157,78.161,78.153,78.153,13800000.0
2008-08-21 20:44:00,78.16,78.162,78.151,78.159,11200000.0
2008-08-21 20:45:00,78.158,78.163,78.155,78.163,12800000.0
2008-08-21 20:46:00,78.175,78.195,78.175,78.188,14400000.0
2008-08-21 20:47:00,78.188,78.188,78.173,78.173,8000000.0
2008-08-21 20:48:00,78.186,78.188,78.181,78.182,17600000.0
2008-08-21 20:49:00,78.166,78.167,78.162,78.162,5800000.0
2008-08-21 20:50:00,78.171,78.173,78.167,78.167,16000000.0
2008-08-21 20:51:00,78.156,78.181,78.156,78.181,28200000.0
2008-08-21 20:52:00,78.188,78.211,78.188,78.197,12800000.0
2008-08-21 20:53:00,78.18,78.187,78.178,78.187,16000000.0
2008-08-21 20:54:00,78.171,78.191,78.171,78.189,12800000.0
2008-08-21 20:55:00,78.186,78.191,78.177,78.181,11200000.0
2008-08-21 20:56:00,78.176,78.191,78.176,78.188,12800000.0
2008-08-21 20:57:00,78.179,78.188,78.179,78.185,12800000.0
2008-08-21 20:58:00,78.187,78.196,78.18,78.183,16000000.0
2008-08-21 20:59:00,78.187,78.188,78.179,78.179,11200000.0
2008-08-21 21:00:00,78.189,78.195,78.185,78.192,17600000.0
2008-08-21 21:01:00,78.183,78.199,78.177,78.177,11200000.0
2008-08-21 21:02:00,78.179,78.179,78.168,78.169,16000000.0
2008-08-21 21:03:00,78.165,78.165,78.154,78.156,8000000.0
2008-08-21 21:04:00,78.174,78.185,78.171,78.171,14400000.0
2008-08-21 21:05:00,78.171,78.171,78.159,78.159,3200000.0
2008-08-21 21:06:00,78.151,78.17,78.151,78.17,12800000.0
2008-08-21 21:07:00,78.183,78.19,78.177,78.187,14400000.0
2008-08-21 21:08:00,78.186,78.186,78.171,78.176,16000000.0
2008-08-21 21:09:00,78.177,78.177,78.158,78.171,9600000.0
2008-08-21 21:10:00,78.165,78.184,78.165,78.178,12800000.0
2008-08-21 21:11:00,78.174,78.174,78.158,78.166,12800000.0
2008-08-21 21:12:00,78.168,78.179,78.168,78.179,12800000.0
2008-08-21 21:13:00,78.176,78.19,78.176,78.187,16000000.0
2008-08-21 21:14:00,78.195,78.199,78.181,78.19,12800000.0
2008-08-21 21:15:00,78.183,78.189,78.179,78.187,11200000.0
2008-08-21 21:16:00,78.179,78.179,78.174,78.175,19200000.0
2008-08-21 21:17:00,78.183,78.201,78.183,78.201,14400000.0
2008-08-21 21:18:00,78.188,78.199,78.185,78.197,11200000.0
2008-08-21 21:19:00,78.196,78.21,78.196,78.196,11200000.0
2008-08-21 21:20:00,78.191,78.216,78.191,78.204,14400000.0
2008-08-21 21:21:00,78.192,78.193,78.172,78.186,17600000.0
2008-08-21 21:22:00,78.204,78.213,78.2,78.2,12800000.0
2008-08-21 21:23:00,78.202,78.202,78.189,78.2,12800000.0
2008-08-21 21:24:00,78.172,78.188,78.171,78.173,11200000.0
2008-08-21 21:25:00,78.184,78.186,78.174,78.178,17600000.0
2008-08-21 21:26:00,78.202,78.21,78.199,78.202,24400000.0
2008-08-21 21:27:00,78.198,78.198,78.182,78.184,22800000.0
2008-08-21 21:28:00,78.171,78.171,78.153,78.167,11200000.0
2008-08-21 21:29:00,78.176,78.182,78.175,78.178,26600000.0
2008-08-21 21:30:00,78.173,78.173,78.144,78.144,12800000.0
2008-08-21 21:31:00,78.14,78.148,78.127,78.127,16000000.0
2008-08-21 21:32:00,78.134,78.134,78.122,78.123,14400000.0
2008-08-21 21:33:00,78.131,78.135,78.124,78.128,11200000.0
2008-08-21 21:34:00,78.14,78.158,78.139,78.153,17600000.0
2008-08-21 21:35:00,78.166,78.166,78.148,78.148,14400000.0
2008-08-21 21:36:00,78.127,78.142,78.126,78.126,11200000.0
2008-08-21 21:37:00,78.158,78.162,78.147,78.161,16000000.0
2008-08-21 21:38:00,78.157,78.17,78.157,78.161,14400000.0
2008-08-21 21:39:00,78.16,78.183,78.16,78.182,12800000.0
2008-08-21 21:40:00,78.18,78.18,78.168,78.168,9600000.0
2008-08-21 21:41:00,78.164,78.167,78.076,78.151,11600000.0
2008-08-21 21:42:00,78.168,78.173,78.149,78.163,14800000.0
2008-08-21 21:43:00,78.164,78.175,78.158,78.158,14800000.0
2008-08-21 21:44:00,78.165,78.165,78.151,78.151,17600000.0
2008-08-21 21:45:00,78.154,78.167,78.154,78.16,17600000.0
2008-08-21 21:46:00,78.158,78.161,78.148,78.155,14400000.0
2008-08-21 21:47:00,78.148,78.15,78.142,78.142,11200000.0
2008-08-21 21:48:00,78.124,78.137,78.113,78.134,35200000.0
2008-08-21 21:49:00,78.139,78.173,78.139,78.17,11200000.0
2008-08-21 21:50:00,78.182,78.182,78.163,78.169,12800000.0
2008-08-21 21:51:00,78.167,78.176,78.16,78.166,17600000.0
2008-08-21 21:52:00,78.175,78.185,78.173,78.179,11200000.0
2008-08-21 21:53:00,78.187,78.21,78.187,78.209,10600000.0
2008-08-21 21:54:00,78.22,78.22,78.211,78.215,11200000.0
2008-08-21 21:55:00,78.173,78.191,78.173,78.18,12800000.0
2008-08-21 21:56:00,78.211,78.211,78.186,78.192,12800000.0
2008-08-21 21:57:00,78.185,78.196,78.179,78.179,17600000.0
2008-08-21 21:58:00,78.168,78.172,78.162,78.162,8000000.0
2008-08-21 21:59:00,78.16,78.182,78.16,78.171,12800000.0
2008-08-21 22:00:00,78.172,78.172,78.161,78.165,17000000.0
2008-08-21 22:01:00,78.171,78.176,78.171,78.171,11200000.0
2008-08-21 22:02:00,78.167,78.167,78.162,78.162,11200000.0
2008-08-21 22:03:00,78.166,78.171,78.166,78.17,17000000.0
2008-08-21 22:04:00,78.17,78.172,78.162,78.171,16000000.0
2008-08-21 22:05:00,78.19,78.192,78.178,78.178,11200000.0
2008-08-21 22:06:00,78.151,78.162,78.151,78.153,12800000.0
2008-08-21 22:07:00,78.126,78.133,78.123,78.133,16000000.0
2008-08-21 22:08:00,78.13,78.146,78.127,78.146,16000000.0
2008-08-21 22:09:00,78.124,78.124,78.104,78.116,12800000.0
2008-08-21 22:10:00,78.117,78.122,78.117,78.121,12800000.0
2008-08-21 22:11:00,78.121,78.128,78.121,78.128,11200000.0
2008-08-21 22:12:00,78.158,78.169,78.158,78.159,12800000.0
2008-08-21 22:13:00,78.144,78.16,78.144,78.16,12800000.0
2008-08-21 22:14:00,78.16,78.164,78.154,78.154,12800000.0
2008-08-21 22:15:00,78.154,78.154,78.147,78.148,14400000.0
2008-08-21 22:16:00,78.145,78.162,78.145,78.162,17600000.0
2008-08-21 22:17:00,78.17,78.17,78.155,78.155,11200000.0
2008-08-21 22:18:00,78.14,78.144,78.133,78.137,11200000.0
2008-08-21 22:19:00,78.13,78.139,78.129,78.131,12200000.0
2008-08-21 22:20:00,78.096,78.118,78.096,78.118,12800000.0
2008-08-21 22:21:00,78.112,78.123,78.103,78.123,17600000.0
2008-08-21 22:22:00,78.14,78.152,78.14,78.148,12800000.0
2008-08-21 22:23:00,78.146,78.146,78.127,78.127,12800000.0
2008-08-21 22:24:00,78.123,78.124,78.119,78.119,11200000.0
2008-08-21 22:25:00,78.128,78.131,78.124,78.127,16000000.0
2008-08-21 22:26:00,78.121,78.132,78.12,78.132,11200000.0
2008-08-21 22:27:00,78.14,78.142,78.138,78.139,12200000.0
2008-08-21 22:28:00,78.136,78.146,78.136,78.138,11200000.0
2008-08-21 22:29:00,78.131,78.131,78.102,78.102,16000000.0
2008-08-21 22:30:00,78.105,78.117,78.093,78.114,17600000.0
2008-08-21 22:31:00,78.108,78.108,78.097,78.101,11200000.0
2008-08-21 22:32:00,78.127,78.127,78.11,78.11,12800000.0
2008-08-21 22:33:00,78.116,78.127,78.116,78.116,11200000.0
2008-08-21 22:34:00,78.135,78.137,78.124,78.136,12800000.0
2008-08-21 22:35:00,78.131,78.131,78.117,78.125,12800000.0
2008-08-21 22:36:00,78.142,78.15,78.142,78.15,43200000.0
2008-08-21 22:37:00,78.143,78.152,78.135,78.145,25600000.0
2008-08-21 22:38:00,78.158,78.158,78.139,78.149,17600000.0
2008-08-21 22:39:00,78.137,78.139,78.132,78.137,12800000.0
2008-08-21 22:40:00,78.121,78.13,78.114,78.121,17600000.0
2008-08-21 22:41:00,78.13,78.133,78.125,78.133,11200000.0
2008-08-21 22:42:00,78.131,78.151,78.123,78.151,8000000.0
2008-08-21 22:43:00,78.152,78.162,78.15,78.162,15400000.0
2008-08-21 22:44:00,78.166,78.173,78.163,78.17,12800000.0
2008-08-21 22:45:00,78.176,78.176,78.13,78.13,15400000.0
2008-08-21 22:46:00,78.13,78.143,78.125,78.143,11200000.0
2008-08-21 22:47:00,78.135,78.142,78.135,78.135,17000000.0
2008-08-21 22:48:00,78.13,78.13,78.126,78.127,11200000.0
2008-08-21 22:49:00,78.116,78.122,78.116,78.119,12800000.0
2008-08-21 22:50:00,78.119,78.124,78.114,78.116,11200000.0
2008-08-21 22:51:00,78.111,78.111,78.089,78.09,11200000.0
2008-08-21 22:52:00,78.091,78.104,78.091,78.104,11200000.0
2008-08-21 22:53:00,78.112,78.112,78.099,78.104,17600000.0
2008-08-21 22:54:00,78.101,78.131,78.101,78.131,12800000.0
2008-08-21 22:55:00,78.125,78.132,78.122,78.122,13200000.0
2008-08-21 22:56:00,78.132,78.137,78.13,78.13,18000000.0
2008-08-21 22:57:00,78.121,78.127,78.119,78.121,18000000.0
2008-08-21 22:58:00,78.12,78.131,78.117,78.131,14400000.0
2008-08-21 22:59:00,78.121,78.122,78.112,78.119,17600000.0
2008-08-21 23:00:00,78.141,78.157,78.136,78.153,17000000.0
2008-08-21 23:01:00,78.143,78.143,78.12,78.12,14400000.0
2008-08-21 23:02:00,78.126,78.13,78.105,78.105,17600000.0
2008-08-21 23:03:00,78.108,78.119,78.099,78.117,16000000.0
2008-08-21 23:04:00,78.108,78.127,78.108,78.121,11200000.0
2008-08-21 23:05:00,78.132,78.147,78.132,78.142,33600000.0
2008-08-21 23:06:00,78.137,78.137,78.127,78.127,12800000.0
2008-08-21 23:07:00,78.122,78.122,78.113,78.117,13200000.0
2008-08-21 23:08:00,78.117,78.124,78.117,78.122,16000000.0
2008-08-21 23:09:00,78.111,78.121,78.109,78.109,17600000.0
2008-08-21 23:10:00,78.128,78.13,78.125,78.13,13200000.0
2008-08-21 23:11:00,78.137,78.137,78.125,78.135,11200000.0
2008-08-21 23:12:00,78.149,78.158,78.147,78.158,16000000.0
2008-08-21 23:13:00,78.143,78.153,78.143,78.143,12800000.0
2008-08-21 23:14:00,78.142,78.15,78.142,78.147,11200000.0
2008-08-21 23:15:00,78.142,78.15,78.139,78.149,11200000.0
2008-08-21 23:16:00,78.16,78.174,78.154,78.174,17000000.0
2008-08-21 23:17:00,78.171,78.171,78.167,78.169,11600000.0
2008-08-21 23:18:00,78.165,78.177,78.165,78.176,11200000.0
2008-08-21 23:19:00,78.163,78.164,78.147,78.153,13200000.0
2008-08-21 23:20:00,78.157,78.162,78.146,78.157,14400000.0
2008-08-21 23:21:00,78.138,78.161,78.138,78.157,16000000.0
2008-08-21 23:22:00,78.161,78.172,78.161,78.163,11200000.0
2008-08-21 23:23:00,78.16,78.16,78.153,78.155,11200000.0
2008-08-21 23:24:00,78.158,78.163,78.155,78.155,11200000.0
2008-08-21 23:25:00,78.155,78.168,78.155,78.161,14400000.0
2008-08-21 23:26:00,78.163,78.168,78.151,78.151,9600000.0
2008-08-21 23:27:00,78.154,78.167,78.154,78.167,17600000.0
2008-08-21 23:28:00,78.171,78.187,78.166,78.187,16000000.0
2008-08-21 23:29:00,78.172,78.187,78.172,78.184,11200000.0
2008-08-21 23:30:00,78.168,78.182,78.161,78.161,16000000.0
2008-08-21 23:31:00,78.175,78.185,78.172,78.175,12800000.0
2008-08-21 23:32:00,78.172,78.177,78.169,78.169,17000000.0
2008-08-21 23:33:00,78.18,78.18,78.165,78.165,12800000.0
2008-08-21 23:34:00,78.17,78.17,78.159,78.162,16000000.0
2008-08-21 23:35:00,78.159,78.162,78.149,78.162,15400000.0
2008-08-21 23:36:00,78.167,78.168,78.161,78.167,12200000.0
2008-08-21 23:37:00,78.166,78.166,78.141,78.141,12800000.0
2008-08-21 23:38:00,78.127,78.143,78.127,78.139,11200000.0
2008-08-21 23:39:00,78.13,78.133,78.124,78.128,12800000.0
2008-08-21 23:40:00,78.119,78.119,78.101,78.114,35600000.0
2008-08-21 23:41:00,78.122,78.122,78.112,78.121,12800000.0
2008-08-21 23:42:00,78.137,78.16,78.137,78.16,17600000.0
2008-08-21 23:43:00,78.133,78.133,78.114,78.114,13800000.0
2008-08-21 23:44:00,78.118,78.118,78.112,78.114,16000000.0
2008-08-21 23:45:00,78.073,78.074,78.043,78.074,11200000.0
2008-08-21 23:46:00,78.075,78.078,78.062,78.078,17600000.0
2008-08-21 23:47:00,78.086,78.091,78.083,78.086,12200000.0
2008-08-21 23:48:00,78.105,78.11,78.101,78.103,17600000.0
2008-08-21 23:49:00,78.113,78.122,78.108,78.119,16000000.0
2008-08-21 23:50:00,78.118,78.128,78.117,78.126,11200000.0
2008-08-21 23:52:00,78.125,78.134,78.113,78.134,12800000.0
2008-08-21 23:53:00,78.122,78.128,78.119,78.125,14400000.0
2008-08-21 23:54:00,78.123,78.129,78.1,78.123,13800000.0
2008-08-21 23:55:00,78.122,78.123,78.097,78.105,12800000.0
2008-08-21 23:56:00,78.118,78.128,78.037,78.037,11200000.0
2008-08-21 23:57:00,78.128,78.135,78.118,78.135,12800000.0
2008-08-21 23:58:00,78.126,78.134,78.115,78.12,11200000.0
2008-08-21 23:59:00,78.129,78.129,78.112,78.113,14400000.0
2008-08-22 00:00:00,78.128,78.139,78.127,78.138,17600000.0
2008-08-22 00:01:00,78.137,78.142,78.134,78.142,12800000.0
2008-08-22 00:02:00,78.128,78.139,78.108,78.136,11200000.0
2008-08-22 00:03:00,78.139,78.139,78.11,78.11,12800000.0
2008-08-22 00:04:00,78.098,78.122,78.098,78.122,9600000.0
2008-08-22 00:05:00,78.127,78.13,78.113,78.13,11200000.0
2008-08-22 00:06:00,78.142,78.153,78.142,78.152,11200000.0
2008-08-22 00:07:00,78.162,78.162,78.141,78.141,12800000.0
2008-08-22 00:08:00,78.139,78.16,78.139,78.152,12800000.0
2008-08-22 00:09:00,78.149,78.149,78.1,78.1,12800000.0
2008-08-22 00:10:00,78.09,78.09,78.056,78.061,12800000.0
2008-08-22 00:11:00,78.033,78.033,78.006,78.027,16000000.0
2008-08-22 00:12:00,78.034,78.042,78.03,78.03,12800000.0
2008-08-22 00:13:00,78.037,78.037,78.021,78.033,12800000.0
2008-08-22 00:14:00,78.037,78.045,78.034,78.034,14400000.0
2008-08-22 00:15:00,78.014,78.034,78.014,78.027,29200000.0
2008-08-22 00:16:00,78.018,78.024,78.012,78.024,14400000.0
2008-08-22 00:17:00,78.04,78.056,78.038,78.038,17000000.0
2008-08-22 00:18:00,78.058,78.068,78.057,78.068,12800000.0
2008-08-22 00:19:00,78.056,78.06,78.055,78.055,12800000.0
2008-08-22 00:20:00,78.051,78.063,78.051,78.058,17600000.0
2008-08-22 00:21:00,78.076,78.085,78.074,78.085,13200000.0
2008-08-22 00:22:00,78.053,78.078,78.053,78.066,17600000.0
2008-08-22 00:23:00,78.079,78.079,78.073,78.074,11200000.0
2008-08-22 00:24:00,78.078,78.079,78.061,78.073,14400000.0
2008-08-22 00:25:00,78.074,78.08,78.071,78.08,12800000.0
2008-08-22 00:26:00,78.076,78.076,78.069,78.069,13200000.0
2008-08-22 00:27:00,78.069,78.08,78.064,78.08,17600000.0
2008-08-22 00:28:00,78.096,78.096,78.065,78.065,32000000.0
2008-08-22 00:29:00,78.069,78.069,78.064,78.069,12800000.0
2008-08-22 00:30:00,78.072,78.096,78.072,78.088,11200000.0
2008-08-22 00:31:00,78.086,78.091,78.081,78.091,10600000.0
2008-08-22 00:32:00,78.091,78.098,78.084,78.094,12800000.0
2008-08-22 00:33:00,78.099,78.114,78.099,78.108,12200000.0
2008-08-22 00:34:00,78.122,78.122,78.106,78.109,19200000.0
2008-08-22 00:35:00,78.092,78.092,78.052,78.067,28800000.0
2008-08-22 00:36:00,78.081,78.092,78.081,78.086,17600000.0
2008-08-22 00:37:00,78.067,78.079,78.063,78.063,12800000.0
2008-08-22 00:38:00,78.088,78.099,78.088,78.093,11200000.0
2008-08-22 00:39:00,78.09,78.098,78.09,78.095,10000000.0
2008-08-22 00:40:00,78.088,78.098,78.086,78.098,16000000.0
2008-08-22 00:41:00,78.092,78.092,78.08,78.08,12800000.0
2008-08-22 00:42:00,78.065,78.093,78.065,78.093,12800000.0
2008-08-22 00:43:00,78.087,78.097,78.087,78.096,11200000.0
2008-08-22 00:44:00,78.096,78.096,78.07,78.083,17600000.0
2008-08-22 00:45:00,78.077,78.086,78.072,78.086,11200000.0
2008-08-22 00:46:00,78.08,78.088,78.079,78.079,14400000.0
2008-08-22 00:47:00,78.073,78.076,78.051,78.051,12800000.0
2008-08-22 00:48:00,78.05,78.05,78.039,78.039,12800000.0
2008-08-22 00:49:00,78.03,78.03,78.009,78.024,16000000.0
2008-08-22 00:50:00,78.005,78.031,78.005,78.022,14400000.0
2008-08-22 00:51:00,78.031,78.031,78.013,78.019,18000000.0
2008-08-22 00:52:00,78.003,78.019,78.003,78.008,11600000.0
2008-08-22 00:53:00,78.013,78.027,78.012,78.019,17000000.0
2008-08-22 00:54:00,78.015,78.03,78.015,78.03,17600000.0
2008-08-22 00:55:00,78.028,78.037,78.027,78.035,29200000.0
2008-08-22 00:56:00,78.036,78.036,78.019,78.019,12800000.0
2008-08-22 00:57:00,78.021,78.029,78.018,78.029,12800000.0
2008-08-22 00:58:00,78.026,78.027,78.017,78.027,12800000.0
2008-08-22 00:59:00,78.021,78.03,78.021,78.024,11200000.0
2008-08-22 01:00:00,78.029,78.044,78.029,78.044,16000000.0
2008-08-22 01:01:00,78.044,78.046,78.037,78.037,9600000.0
2008-08-22 01:02:00,78.035,78.035,78.03,78.03,11200000.0
2008-08-22 01:03:00,78.014,78.014,77.999,78.009,22400000.0
2008-08-22 01:04:00,78.017,78.017,78.001,78.001,12800000.0
2008-08-22 01:05:00,78.014,78.027,78.014,78.027,12800000.0
2008-08-22 01:06:00,78.037,78.047,77.981,78.045,12800000.0
2008-08-22 01:07:00,78.037,78.047,78.035,78.047,10600000.0
2008-08-22 01:08:00,78.053,78.053,78.03,78.03,16000000.0
2008-08-22 01:09:00,78.038,78.038,78.016,78.016,16000000.0
2008-08-22 01:10:00,78.013,78.017,78.009,78.011,16000000.0
2008-08-22 01:11:00,78.013,78.014,78.002,78.014,11200000.0
2008-08-22 01:12:00,78.036,78.04,78.028,78.028,16000000.0
2008-08-22 01:13:00,78.028,78.028,78.018,78.018,17600000.0
2008-08-22 01:14:00,78.025,78.025,78.017,78.02,16000000.0
2008-08-22 01:15:00,78.019,78.019,78.012,78.016,17600000.0
2008-08-22 01:16:00,78.019,78.02,78.013,78.017,25000000.0
2008-08-22 01:17:00,78.021,78.021,78.012,78.013,12800000.0
2008-08-22 01:18:00,78.018,78.022,78.011,78.021,12800000.0
2008-08-22 01:19:00,78.019,78.027,78.014,78.027,11200000.0
2008-08-22 01:20:00,78.018,78.026,78.018,78.026,11200000.0
2008-08-22 01:21:00,78.004,78.009,78.001,78.006,11200000.0
2008-08-22 01:22:00,78.017,78.027,78.011,78.02,12800000.0
2008-08-22 01:23:00,77.998,77.998,77.964,77.964,11200000.0
2008-08-22 01:24:00,77.959,77.964,77.955,77.964,12800000.0
2008-08-22 01:25:00,77.964,77.964,77.96,77.964,11200000.0
2008-08-22 01:26:00,77.962,77.962,77.95,77.95,11200000.0
2008-08-22 01:27:00,77.957,77.964,77.953,77.963,16400000.0
2008-08-22 01:28:00,77.97,77.97,77.956,77.965,14400000.0
2008-08-22 01:29:00,77.962,77.964,77.956,77.964,16400000.0
2008-08-22 01:30:00,77.955,77.963,77.949,77.963,10600000.0
2008-08-22 01:31:00,77.973,77.973,77.95,77.961,11200000.0
2008-08-22 01:32:00,77.967,77.967,77.957,77.961,12800000.0
2008-08-22 01:33:00,77.952,77.961,77.949,77.949,10600000.0
2008-08-22 01:34:00,77.935,77.958,77.935,77.958,24400000.0
2008-08-22 01:35:00,77.954,77.965,77.951,77.965,12800000.0
2008-08-22 01:36:00,77.957,77.957,77.937,77.937,11200000.0
2008-08-22 01:37:00,77.916,77.936,77.913,77.924,12800000.0
2008-08-22 01:38:00,77.913,77.938,77.9,77.938,17600000.0
2008-08-22 01:39:00,77.926,77.932,77.925,77.929,14400000.0
2008-08-22 01:40:00,77.941,77.952,77.937,77.937,11200000.0
2008-08-22 01:41:00,77.941,77.946,77.932,77.946,12800000.0
2008-08-22 01:42:00,77.95,77.958,77.95,77.958,11200000.0
2008-08-22 01:43:00,77.963,77.965,77.963,77.963,8000000.0
2008-08-22 01:44:00,77.944,77.958,77.944,77.958,11200000.0
2008-08-22 01:45:00,77.957,77.957,77.938,77.938,12800000.0
2008-08-22 01:46:00,77.915,77.934,77.915,77.934,16000000.0
2008-08-22 01:47:00,77.929,77.929,77.904,77.917,12800000.0
2008-08-22 01:48:00,77.921,77.929,77.913,77.929,12800000.0
2008-08-22 01:49:00,77.918,77.925,77.918,77.922,12800000.0
2008-08-22 01:50:00,77.94,77.94,77.922,77.922,14400000.0
2008-08-22 01:51:00,77.919,77.926,77.918,77.926,17600000.0
2008-08-22 01:52:00,77.911,77.914,77.892,77.902,20800000.0
2008-08-22 01:53:00,77.908,77.914,77.908,77.908,8000000.0
2008-08-22 01:54:00,77.91,77.916,77.91,77.916,12800000.0
2008-08-22 01:55:00,77.926,77.934,77.926,77.933,8000000.0
2008-08-22 01:56:00,77.93,77.93,77.921,77.921,12800000.0
2008-08-22 01:57:00,77.913,77.918,77.911,77.911,19200000.0
2008-08-22 01:58:00,77.924,77.944,77.923,77.944,11000000.0
2008-08-22 01:59:00,77.931,77.943,77.931,77.939,10600000.0
2008-08-22 02:00:00,77.943,77.969,77.943,77.962,12800000.0
2008-08-22 02:01:00,77.964,77.971,77.962,77.967,17600000.0
2008-08-22 02:02:00,77.957,77.962,77.952,77.959,11200000.0
2008-08-22 02:03:00,77.958,77.966,77.957,77.965,16000000.0
2008-08-22 02:04:00,77.973,77.975,77.961,77.961,11200000.0
2008-08-22 02:05:00,77.98,77.98,77.973,77.975,12800000.0
2008-08-22 02:06:00,77.976,77.986,77.971,77.986,14400000.0
2008-08-22 02:07:00,77.988,77.989,77.981,77.984,12800000.0
2008-08-22 02:08:00,77.958,77.993,77.958,77.975,17600000.0
2008-08-22 02:09:00,77.994,77.997,77.987,77.997,16400000.0
2008-08-22 02:10:00,77.996,78.008,77.996,78.005,16400000.0
2008-08-22 02:11:00,77.988,78.004,77.988,77.998,12800000.0
2008-08-22 02:12:00,78.012,78.019,78.0,78.011,17600000.0
2008-08-22 02:13:00,78.001,78.01,77.992,78.005,11200000.0
2008-08-22 02:14:00,78.007,78.014,78.007,78.01,11200000.0
2008-08-22 02:15:00,78.001,78.009,77.99,77.99,11200000.0
2008-08-22 02:16:00,77.995,78.003,77.987,78.003,11200000.0
2008-08-22 02:17:00,78.013,78.02,78.011,78.02,11200000.0
2008-08-22 02:18:00,78.01,78.022,78.007,78.012,12800000.0
2008-08-22 02:19:00,77.985,78.02,77.985,78.02,12800000.0
2008-08-22 02:20:00,78.017,78.029,77.938,78.026,12800000.0
2008-08-22 02:21:00,78.037,78.054,78.037,78.045,18000000.0
2008-08-22 02:22:00,78.038,78.038,78.016,78.016,14400000.0
2008-08-22 02:23:00,78.021,78.048,78.021,78.048,12800000.0
2008-08-22 02:24:00,78.043,78.043,78.033,78.037,11200000.0
2008-08-22 02:25:00,78.034,78.034,78.0,78.0,17600000.0
2008-08-22 02:26:00,78.032,78.032,78.013,78.019,12800000.0
2008-08-22 02:27:00,78.031,78.031,78.021,78.022,11200000.0
2008-08-22 02:28:00,78.03,78.042,78.028,78.042,12800000.0
2008-08-22 02:29:00,78.036,78.05,78.036,78.05,11200000.0
2008-08-22 02:30:00,78.039,78.049,78.035,78.049,12800000.0
2008-08-22 02:31:00,78.043,78.043,78.024,78.028,17600000.0
2008-08-22 02:32:00,78.036,78.06,78.036,78.055,11200000.0
2008-08-22 02:33:00,78.056,78.076,78.053,78.076,11200000.0
2008-08-22 02:34:00,78.062,78.062,78.041,78.044,14400000.0
2008-08-22 02:35:00,78.05,78.068,78.05,78.068,12800000.0
2008-08-22 02:36:00,78.065,78.079,78.065,78.07,12800000.0
2008-08-22 02:37:00,78.069,78.069,78.055,78.055,12800000.0
2008-08-22 02:38:00,78.074,78.083,78.068,78.077,17600000.0
2008-08-22 02:39:00,78.077,78.09,78.076,78.086,15400000.0
2008-08-22 02:40:00,78.076,78.079,78.067,78.071,16000000.0
2008-08-22 02:41:00,78.069,78.072,78.067,78.072,11200000.0
2008-08-22 02:42:00,78.07,78.073,78.058,78.073,11200000.0
2008-08-22 02:43:00,78.068,78.071,78.057,78.057,11200000.0
2008-08-22 02:44:00,78.063,78.074,78.063,78.068,11200000.0
2008-08-22 02:45:00,78.079,78.079,78.074,78.074,11200000.0
2008-08-22 02:46:00,78.068,78.083,78.066,78.083,11200000.0
2008-08-22 02:47:00,78.079,78.082,78.068,78.068,12800000.0
2008-08-22 02:48:00,78.067,78.067,77.976,77.976,10600000.0
2008-08-22 02:49:00,78.06,78.071,78.06,78.066,17600000.0
2008-08-22 02:50:00,78.05,78.056,78.035,78.056,12800000.0
2008-08-22 02:51:00,78.069,78.078,78.056,78.078,11200000.0
2008-08-22 02:52:00,78.093,78.099,78.086,78.099,11600000.0
2008-08-22 02:53:00,78.094,78.094,78.072,78.072,11200000.0
2008-08-22 02:54:00,78.079,78.081,78.071,78.071,12800000.0
2008-08-22 02:55:00,78.078,78.08,78.075,78.076,11200000.0
2008-08-22 02:56:00,78.059,78.072,78.059,78.062,11200000.0
2008-08-22 02:57:00,78.064,78.069,78.051,78.069,12000000.0
2008-08-22 02:58:00,78.068,78.068,78.006,78.006,11200000.0
2008-08-22 02:59:00,78.067,78.067,78.06,78.062,11200000.0
2008-08-22 03:00:00,78.051,78.057,78.049,78.056,12800000.0
2008-08-22 03:01:00,78.053,78.057,78.042,78.048,11200000.0
2008-08-22 03:02:00,78.044,78.07,78.044,78.07,18000000.0
2008-08-22 03:03:00,78.08,78.088,78.078,78.082,14400000.0
2008-08-22 03:04:00,78.076,78.078,78.069,78.074,11200000.0
2008-08-22 03:05:00,78.067,78.074,78.067,78.068,16000000.0
2008-08-22 03:06:00,78.051,78.066,78.049,78.066,16000000.0
2008-08-22 03:07:00,78.065,78.069,78.053,78.053,14400000.0
2008-08-22 03:08:00,78.05,78.05,78.033,78.038,11200000.0
2008-08-22 03:09:00,78.033,78.042,78.033,78.039,11200000.0
2008-08-22 03:10:00,78.032,78.032,78.003,78.013,16000000.0
2008-08-22 03:11:00,78.007,78.023,78.007,78.017,11200000.0
2008-08-22 03:12:00,78.017,78.017,78.005,78.014,11200000.0
2008-08-22 03:13:00,78.006,78.013,78.005,78.005,16000000.0
2008-08-22 03:14:00,78.014,78.021,78.01,78.019,16000000.0
2008-08-22 03:15:00,78.036,78.036,78.027,78.027,17600000.0
2008-08-22 03:16:00,78.027,78.04,78.027,78.035,12800000.0
2008-08-22 03:17:00,78.036,78.039,78.021,78.035,11200000.0
2008-08-22 03:18:00,78.016,78.016,77.994,77.994,11200000.0
2008-08-22 03:19:00,78.004,78.004,77.982,78.003,12800000.0
2008-08-22 03:20:00,77.986,78.005,77.978,77.978,10600000.0
2008-08-22 03:21:00,78.011,78.011,77.996,78.009,14400000.0
2008-08-22 03:22:00,78.013,78.018,78.01,78.018,14400000.0
2008-08-22 03:23:00,78.004,78.012,77.988,77.993,12800000.0
2008-08-22 03:24:00,78.006,78.006,77.995,77.997,11200000.0
2008-08-22 03:25:00,78.002,78.015,78.002,78.009,18000000.0
2008-08-22 03:26:00,78.024,78.027,78.001,78.019,11200000.0
2008-08-22 03:27:00,77.995,78.01,77.989,78.005,14400000.0
2008-08-22 03:28:00,77.994,78.012,77.993,77.993,12200000.0
2008-08-22 03:29:00,77.996,78.008,77.984,77.995,12800000.0
2008-08-22 03:30:00,78.017,78.035,78.017,78.03,14400000.0
2008-08-22 03:31:00,77.997,78.008,77.993,77.995,12800000.0
2008-08-22 03:32:00,77.992,78.0,77.987,78.0,12800000.0
2008-08-22 03:33:00,78.008,78.008,77.995,77.995,11200000.0
2008-08-22 03:34:00,78.009,78.009,77.996,78.006,11200000.0
2008-08-22 03:35:00,78.009,78.04,78.009,78.04,18000000.0
2008-08-22 03:36:00,78.037,78.038,78.018,78.018,12800000.0
2008-08-22 03:37:00,78.021,78.021,78.001,78.004,17600000.0
2008-08-22 03:38:00,78.011,78.022,78.011,78.018,10600000.0
2008-08-22 03:39:00,78.02,78.022,77.959,78.011,14400000.0
2008-08-22 03:40:00,77.994,78.011,77.994,78.009,11200000.0
2008-08-22 03:41:00,78.014,78.014,78.003,78.003,11200000.0
2008-08-22 03:42:00,77.998,78.003,77.997,78.002,12800000.0
2008-08-22 03:43:00,78.007,78.012,77.987,77.999,11200000.0
2008-08-22 03:44:00,78.0,78.005,77.998,78.005,11200000.0
2008-08-22 03:45:00,78.004,78.011,78.004,78.006,11200000.0
2008-08-22 03:46:00,78.004,78.004,77.995,77.995,17600000.0
2008-08-22 03:47:00,77.994,77.999,77.986,77.999,11600000.0
2008-08-22 03:48:00,78.005,78.009,78.004,78.006,11200000.0
2008-08-22 03:49:00,78.006,78.012,78.002,78.012,13200000.0
2008-08-22 03:50:00,78.009,78.009,77.99,78.0,12800000.0
2008-08-22 03:51:00,77.997,78.007,77.992,77.994,12800000.0
2008-08-22 03:52:00,77.977,77.989,77.969,77.989,8000000.0
2008-08-22 03:53:00,77.989,77.996,77.97,77.975,11200000.0
2008-08-22 03:54:00,77.997,78.009,77.989,78.005,12800000.0
2008-08-22 03:55:00,78.008,78.024,78.006,78.019,14400000.0
2008-08-22 03:56:00,78.022,78.022,78.013,78.02,11200000.0
2008-08-22 03:57:00,78.019,78.024,78.017,78.017,12800000.0
2008-08-22 03:58:00,78.035,78.043,78.027,78.043,11200000.0
2008-08-22 03:59:00,78.045,78.05,78.035,78.04,12800000.0
2008-08-22 04:00:00,78.03,78.036,78.021,78.024,14400000.0
2008-08-22 04:01:00,78.028,78.039,78.028,78.039,11200000.0
2008-08-22 04:02:00,78.04,78.04,78.026,78.036,12800000.0
2008-08-22 04:03:00,78.029,78.029,77.994,78.007,12800000.0
2008-08-22 04:04:00,78.031,78.042,78.031,78.036,12800000.0
2008-08-22 04:05:00,78.035,78.042,78.035,78.042,11200000.0
2008-08-22 04:06:00,78.008,78.02,78.006,78.007,14400000.0
2008-08-22 04:07:00,78.033,78.041,78.026,78.035,13800000.0
2008-08-22 04:08:00,78.02,78.033,78.008,78.033,12200000.0
2008-08-22 04:09:00,78.032,78.038,78.026,78.026,11200000.0
2008-08-22 04:10:00,78.032,78.042,78.028,78.037,17600000.0
2008-08-22 04:11:00,78.025,78.033,78.025,78.032,12800000.0
2008-08-22 04:12:00,78.032,78.032,78.018,78.018,13200000.0
2008-08-22 04:13:00,78.024,78.036,78.02,78.036,11200000.0
2008-08-22 04:14:00,78.037,78.041,78.03,78.03,16000000.0
2008-08-22 04:15:00,78.041,78.042,78.038,78.041,12800000.0
2008-08-22 04:16:00,78.034,78.034,78.009,78.018,11200000.0
2008-08-22 04:17:00,77.996,77.996,77.977,77.994,14400000.0
2008-08-22 04:18:00,77.995,78.003,77.993,77.999,12800000.0
2008-08-22 04:19:00,77.997,77.997,77.963,77.979,12200000.0
2008-08-22 04:20:00,77.983,77.988,77.983,77.987,12800000.0
2008-08-22 04:21:00,78.001,78.001,77.988,77.999,11200000.0
2008-08-22 04:22:00,77.997,78.007,77.995,78.007,16400000.0
2008-08-22 04:23:00,78.004,78.004,77.984,77.984,12800000.0
2008-08-22 04:24:00,77.984,77.997,77.973,77.995,12800000.0
2008-08-22 04:25:00,78.005,78.009,78.0,78.003,14400000.0
2008-08-22 04:26:00,78.002,78.002,77.98,77.98,12800000.0
2008-08-22 04:27:00,77.986,78.0,77.983,77.998,17600000.0
2008-08-22 04:28:00,77.987,77.987,77.962,77.962,11200000.0
2008-08-22 04:29:00,77.96,77.967,77.945,77.967,12800000.0
2008-08-22 04:30:00,77.969,77.977,77.969,77.973,11200000.0
2008-08-22 04:31:00,77.981,77.981,77.968,77.979,12800000.0
2008-08-22 04:32:00,77.972,77.976,77.962,77.973,16000000.0
2008-08-22 04:33:00,77.988,77.995,77.986,77.995,16000000.0
2008-08-22 04:34:00,78.001,78.054,77.93,78.019,11200000.0
2008-08-22 04:35:00,77.99,78.003,77.99,77.998,12800000.0
2008-08-22 04:36:00,77.965,77.978,77.965,77.976,11200000.0
2008-08-22 04:37:00,77.996,78.003,77.994,78.001,12800000.0
2008-08-22 04:38:00,77.993,78.02,77.993,78.02,12200000.0
2008-08-22 04:39:00,78.032,78.044,78.03,78.039,12800000.0
2008-08-22 04:40:00,78.003,78.011,78.003,78.004,12800000.0
2008-08-22 04:41:00,78.018,78.018,78.009,78.009,12800000.0
2008-08-22 04:42:00,78.004,78.004,77.983,77.988,17600000.0
2008-08-22 04:43:00,77.984,77.99,77.984,77.987,12800000.0
2008-08-22 04:44:00,77.949,77.974,77.949,77.974,12800000.0
2008-08-22 04:45:00,77.983,77.987,77.977,77.987,18000000.0
2008-08-22 04:46:00,77.984,77.985,77.976,77.985,14400000.0
2008-08-22 04:47:00,77.978,77.978,77.968,77.97,14400000.0
2008-08-22 04:48:00,77.968,77.982,77.967,77.977,17600000.0
2008-08-22 04:49:00,77.964,77.993,77.964,77.993,11200000.0
2008-08-22 04:50:00,78.002,78.012,77.995,78.012,11200000.0
2008-08-22 04:51:00,78.027,78.028,78.006,78.006,11200000.0
2008-08-22 04:52:00,78.008,78.008,77.993,77.997,13200000.0
2008-08-22 04:53:00,78.005,78.012,78.005,78.005,18000000.0
2008-08-22 04:54:00,78.004,78.006,77.987,77.995,11200000.0
2008-08-22 04:55:00,78.009,78.016,78.009,78.016,11200000.0
2008-08-22 04:56:00,78.037,78.05,78.031,78.046,18000000.0
2008-08-22 04:57:00,78.051,78.07,78.051,78.07,12800000.0
2008-08-22 04:58:00,78.086,78.096,78.086,78.096,11200000.0
2008-08-22 04:59:00,78.106,78.106,78.1,78.101,12200000.0
2008-08-22 05:00:00,78.125,78.125,78.103,78.111,11200000.0
2008-08-22 05:01:00,78.114,78.118,78.107,78.115,14400000.0
2008-08-22 05:02:00,78.094,78.1,78.087,78.087,11200000.0
2008-08-22 05:03:00,78.096,78.116,78.093,78.116,12800000.0
2008-08-22 05:04:00,78.127,78.153,78.127,78.134,12800000.0
2008-08-22 05:05:00,78.13,78.137,78.128,78.134,11200000.0
2008-08-22 05:06:00,78.149,78.153,78.141,78.151,11200000.0
2008-08-22 05:07:00,78.16,78.16,78.14,78.149,14400000.0
2008-08-22 05:08:00,78.148,78.148,78.133,78.141,12800000.0
2008-08-22 05:09:00,78.166,78.185,78.166,78.176,13800000.0
2008-08-22 05:10:00,78.174,78.174,78.155,78.158,11200000.0
2008-08-22 05:11:00,78.15,78.168,78.144,78.149,12800000.0
2008-08-22 05:12:00,78.142,78.15,78.142,78.143,12800000.0
2008-08-22 05:13:00,78.141,78.143,78.127,78.131,12800000.0
2008-08-22 05:14:00,78.145,78.161,78.142,78.161,12800000.0
2008-08-22 05:15:00,78.161,78.175,78.144,78.159,15400000.0
2008-08-22 05:16:00,78.144,78.156,78.138,78.138,11200000.0
2008-08-22 05:17:00,78.138,78.162,78.138,78.162,11200000.0
2008-08-22 05:18:00,78.154,78.154,78.141,78.141,12800000.0
2008-08-22 05:19:00,78.143,78.156,78.143,78.151,16000000.0
2008-08-22 05:20:00,78.166,78.186,78.166,78.185,11200000.0
2008-08-22 05:21:00,78.199,78.264,78.199,78.264,17600000.0
2008-08-22 05:22:00,78.28,78.28,78.26,78.261,16000000.0
2008-08-22 05:23:00,78.249,78.25,78.243,78.244,12800000.0
2008-08-22 05:24:00,78.251,78.251,78.231,78.24,12800000.0
2008-08-22 05:25:00,78.249,78.274,78.246,78.274,13200000.0
2008-08-22 05:26:00,78.257,78.257,78.238,78.241,12800000.0
2008-08-22 05:27:00,78.227,78.229,78.22,78.229,12800000.0
2008-08-22 05:28:00,78.232,78.232,78.19,78.19,11200000.0
2008-08-22 05:29:00,78.19,78.201,78.19,78.199,12800000.0
2008-08-22 05:30:00,78.19,78.206,78.19,78.2,14400000.0
2008-08-22 05:31:00,78.196,78.2,78.194,78.196,17600000.0
2008-08-22 05:32:00,78.193,78.196,78.186,78.186,16000000.0
2008-08-22 05:33:00,78.191,78.191,78.179,78.182,10000000.0
2008-08-22 05:34:00,78.177,78.179,78.167,78.174,17600000.0
2008-08-22 05:35:00,78.168,78.179,78.168,78.168,12800000.0
2008-08-22 05:36:00,78.172,78.216,78.172,78.216,12800000.0
2008-08-22 05:37:00,78.224,78.224,78.208,78.208,11200000.0
2008-08-22 05:38:00,78.22,78.225,78.205,78.218,12800000.0
2008-08-22 05:39:00,78.221,78.224,78.212,78.222,11200000.0
2008-08-22 05:40:00,78.216,78.24,78.216,78.24,14400000.0
2008-08-22 05:41:00,78.233,78.241,78.233,78.235,12200000.0
2008-08-22 05:42:00,78.24,78.251,78.227,78.227,11200000.0
2008-08-22 05:43:00,78.227,78.23,78.223,78.23,12800000.0
2008-08-22 05:44:00,78.227,78.244,78.226,78.244,12800000.0
2008-08-22 05:45:00,78.245,78.249,78.242,78.242,16000000.0
2008-08-22 05:46:00,78.23,78.235,78.228,78.233,16000000.0
2008-08-22 05:47:00,78.227,78.227,78.209,78.209,11600000.0
2008-08-22 05:48:00,78.204,78.207,78.203,78.203,14400000.0
2008-08-22 05:49:00,78.182,78.189,78.181,78.186,17000000.0
2008-08-22 05:50:00,78.199,78.208,78.194,78.194,11200000.0
2008-08-22 05:51:00,78.21,78.22,78.202,78.22,11600000.0
2008-08-22 05:52:00,78.216,78.219,78.205,78.214,12800000.0
2008-08-22 05:53:00,78.197,78.2,78.191,78.195,17600000.0
2008-08-22 05:54:00,78.199,78.203,78.189,78.196,13200000.0
2008-08-22 05:55:00,78.151,78.214,78.151,78.207,11200000.0
2008-08-22 05:56:00,78.209,78.211,78.199,78.208,11200000.0
2008-08-22 05:57:00,78.212,78.213,78.207,78.21,12800000.0
2008-08-22 05:58:00,78.205,78.215,78.205,78.208,12800000.0
2008-08-22 05:59:00,78.189,78.189,78.173,78.184,12800000.0
2008-08-22 06:00:00,78.177,78.201,78.177,78.191,13800000.0
2008-08-22 06:01:00,78.189,78.2,78.179,78.182,16400000.0
2008-08-22 06:02:00,78.183,78.192,78.183,78.189,12800000.0
2008-08-22 06:03:00,78.2,78.208,78.2,78.207,12800000.0
2008-08-22 06:04:00,78.211,78.218,78.202,78.202,11200000.0
2008-08-22 06:05:00,78.204,78.217,78.204,78.215,14400000.0
2008-08-22 06:06:00,78.215,78.222,78.214,78.219,17600000.0
2008-08-22 06:07:00,78.222,78.228,78.219,78.219,12800000.0
2008-08-22 06:08:00,78.202,78.213,78.12,78.205,12800000.0
2008-08-22 06:09:00,78.201,78.201,78.194,78.195,11200000.0
2008-08-22 06:10:00,78.186,78.204,78.183,78.204,14400000.0
2008-08-22 06:11:00,78.206,78.219,78.202,78.219,17600000.0
2008-08-22 06:12:00,78.207,78.209,78.192,78.201,12800000.0
2008-08-22 06:13:00,78.203,78.213,78.191,78.199,12800000.0
2008-08-22 06:14:00,78.159,78.179,78.159,78.172,14400000.0
2008-08-22 06:15:00,78.154,78.161,78.142,78.15,17600000.0
2008-08-22 06:16:00,78.16,78.179,78.16,78.168,17600000.0
2008-08-22 06:17:00,78.178,78.178,78.16,78.168,16000000.0
2008-08-22 06:18:00,78.164,78.182,78.164,78.182,14400000.0
2008-08-22 06:19:00,78.205,78.229,78.205,78.229,16400000.0
2008-08-22 06:20:00,78.22,78.238,78.218,78.238,12800000.0
2008-08-22 06:21:00,78.233,78.237,78.227,78.227,13200000.0
2008-08-22 06:22:00,78.226,78.246,78.226,78.246,12800000.0
2008-08-22 06:23:00,78.254,78.261,78.253,78.253,17600000.0
2008-08-22 06:24:00,78.249,78.263,78.249,78.263,11200000.0
2008-08-22 06:25:00,78.263,78.263,78.251,78.261,11200000.0
2008-08-22 06:26:00,78.257,78.267,78.251,78.251,11200000.0
2008-08-22 06:27:00,78.244,78.252,78.244,78.251,11200000.0
2008-08-22 06:28:00,78.262,78.262,78.252,78.259,11200000.0
2008-08-22 06:29:00,78.259,78.267,78.256,78.261,12800000.0
2008-08-22 06:30:00,78.25,78.261,78.246,78.246,12800000.0
2008-08-22 06:31:00,78.254,78.254,78.245,78.253,12800000.0
2008-08-22 06:32:00,78.258,78.268,78.256,78.268,11200000.0
2008-08-22 06:33:00,78.258,78.258,78.241,78.255,17600000.0
2008-08-22 06:34:00,78.267,78.267,78.255,78.264,11200000.0
2008-08-22 06:35:00,78.268,78.268,78.255,78.266,12800000.0
2008-08-22 06:36:00,78.267,78.267,78.252,78.255,14400000.0
2008-08-22 06:37:00,78.261,78.272,78.261,78.262,13200000.0
2008-08-22 06:38:00,78.266,78.266,78.248,78.248,12800000.0
2008-08-22 06:39:00,78.252,78.26,78.245,78.245,12800000.0
2008-08-22 06:40:00,78.242,78.242,78.229,78.229,12800000.0
2008-08-22 06:41:00,78.222,78.222,78.211,78.217,12200000.0
2008-08-22 06:42:00,78.213,78.213,78.2,78.204,13200000.0
2008-08-22 06:43:00,78.194,78.201,78.185,78.201,12800000.0
2008-08-22 06:44:00,78.193,78.211,78.18,78.21,17600000.0
2008-08-22 06:45:00,78.196,78.214,78.196,78.208,17600000.0
2008-08-22 06:46:00,78.209,78.209,78.194,78.194,11200000.0
2008-08-22 06:47:00,78.199,78.214,78.194,78.214,12800000.0
2008-08-22 06:48:00,78.208,78.216,78.202,78.211,12800000.0
2008-08-22 06:49:00,78.203,78.214,78.188,78.214,12800000.0
2008-08-22 06:50:00,78.202,78.202,78.197,78.198,12800000.0
2008-08-22 06:51:00,78.21,78.21,78.203,78.203,12800000.0
2008-08-22 06:52:00,78.209,78.229,78.209,78.229,12800000.0
2008-08-22 06:53:00,78.231,78.249,78.231,78.249,17600000.0
2008-08-22 06:54:00,78.24,78.24,78.23,78.234,14400000.0
2008-08-22 06:55:00,78.221,78.221,78.201,78.206,11200000.0
2008-08-22 06:56:00,78.197,78.207,78.196,78.206,12800000.0
2008-08-22 06:57:00,78.223,78.225,78.21,78.21,11600000.0
2008-08-22 06:58:00,78.212,78.24,78.212,78.24,17600000.0
2008-08-22 06:59:00,78.239,78.242,78.225,78.237,12800000.0
2008-08-22 07:00:00,78.238,78.245,78.156,78.237,14400000.0
2008-08-22 07:01:00,78.245,78.251,78.242,78.244,18000000.0
2008-08-22 07:02:00,78.247,78.251,78.242,78.242,11600000.0
2008-08-22 07:03:00,78.273,78.273,78.254,78.254,12800000.0
2008-08-22 07:04:00,78.259,78.272,78.259,78.272,12800000.0
2008-08-22 07:05:00,78.273,78.273,78.259,78.272,11200000.0
2008-08-22 07:06:00,78.276,78.282,78.274,78.276,12800000.0
2008-08-22 07:07:00,78.282,78.285,78.277,78.277,11200000.0
2008-08-22 07:08:00,78.274,78.279,78.266,78.279,11200000.0
2008-08-22 07:09:00,78.271,78.275,78.26,78.265,12800000.0
2008-08-22 07:10:00,78.28,78.291,78.28,78.291,11200000.0
2008-08-22 07:11:00,78.297,78.329,78.294,78.329,12200000.0
2008-08-22 07:12:00,78.328,78.329,78.31,78.31,11200000.0
2008-08-22 07:13:00,78.295,78.295,78.254,78.254,12800000.0
2008-08-22 07:14:00,78.257,78.261,78.243,78.261,11200000.0
2008-08-22 07:15:00,78.262,78.27,78.26,78.261,10000000.0
2008-08-22 07:16:00,78.262,78.284,78.254,78.284,17000000.0
2008-08-22 07:17:00,78.297,78.313,78.297,78.306,12800000.0
2008-08-22 07:18:00,78.296,78.309,78.296,78.309,14400000.0
2008-08-22 07:19:00,78.36,78.384,78.344,78.344,12800000.0
2008-08-22 07:20:00,78.329,78.329,78.308,78.308,16000000.0
2008-08-22 07:21:00,78.286,78.294,78.281,78.291,12200000.0
2008-08-22 07:22:00,78.285,78.286,78.272,78.275,17600000.0
2008-08-22 07:23:00,78.267,78.267,78.25,78.261,11200000.0
2008-08-22 07:24:00,78.273,78.273,78.25,78.25,16400000.0
2008-08-22 07:25:00,78.265,78.27,78.254,78.267,16000000.0
2008-08-22 07:26:00,78.25,78.256,78.239,78.241,16000000.0
2008-08-22 07:27:00,78.237,78.245,78.236,78.242,16000000.0
2008-08-22 07:28:00,78.238,78.247,78.238,78.247,14400000.0
2008-08-22 07:29:00,78.243,78.243,78.226,78.235,14800000.0
2008-08-22 07:30:00,78.238,78.257,78.238,78.257,12800000.0
2008-08-22 07:31:00,78.267,78.288,78.267,78.288,17600000.0
2008-08-22 07:32:00,78.305,78.305,78.294,78.294,12200000.0
2008-08-22 07:33:00,78.291,78.298,78.291,78.296,11200000.0
2008-08-22 07:34:00,78.314,78.314,78.299,78.299,12800000.0
2008-08-22 07:35:00,78.288,78.301,78.288,78.297,16000000.0
2008-08-22 07:36:00,78.287,78.294,78.284,78.294,15400000.0
2008-08-22 07:37:00,78.302,78.302,78.289,78.289,11200000.0
2008-08-22 07:38:00,78.272,78.278,78.271,78.278,11200000.0
2008-08-22 07:39:00,78.274,78.293,78.274,78.293,11200000.0
2008-08-22 07:40:00,78.291,78.298,78.29,78.298,11200000.0
2008-08-22 07:41:00,78.308,78.326,78.308,78.312,12800000.0
2008-08-22 07:42:00,78.287,78.333,78.287,78.333,12800000.0
2008-08-22 07:43:00,78.338,78.338,78.322,78.325,12200000.0
2008-08-22 07:44:00,78.32,78.32,78.296,78.313,11200000.0
2008-08-22 07:45:00,78.318,78.318,78.301,78.306,11200000.0
2008-08-22 07:46:00,78.297,78.3,78.294,78.296,11200000.0
2008-08-22 07:47:00,78.295,78.302,78.293,78.302,14400000.0
2008-08-22 07:48:00,78.298,78.301,78.287,78.299,14400000.0
2008-08-22 07:49:00,78.292,78.292,78.275,78.275,17600000.0
2008-08-22 07:50:00,78.278,78.278,78.264,78.271,16000000.0
2008-08-22 07:51:00,78.263,78.274,78.259,78.27,12800000.0
2008-08-22 07:52:00,78.267,78.267,78.258,78.26,16000000.0
2008-08-22 07:53:00,78.25,78.25,78.237,78.248,12800000.0
2008-08-22 07:54:00,78.243,78.244,78.238,78.241,12800000.0
2008-08-22 07:55:00,78.229,78.235,78.214,78.235,13200000.0
2008-08-22 07:56:00,78.256,78.256,78.206,78.215,16400000.0
2008-08-22 07:57:00,78.215,78.22,78.215,78.217,11200000.0
2008-08-22 07:58:00,78.215,78.215,78.205,78.214,11200000.0
2008-08-22 07:59:00,78.216,78.233,78.216,78.233,12800000.0
2008-08-22 08:00:00,78.258,78.258,78.229,78.229,14400000.0
2008-08-22 08:01:00,78.23,78.25,78.23,78.231,14400000.0
2008-08-22 08:02:00,78.223,78.235,78.222,78.222,12800000.0
2008-08-22 08:03:00,78.229,78.229,78.212,78.212,11200000.0
2008-08-22 08:04:00,78.223,78.225,78.215,78.225,11200000.0
2008-08-22 08:05:00,78.221,78.229,78.204,78.204,14400000.0
2008-08-22 08:06:00,78.207,78.207,78.194,78.205,17600000.0
2008-08-22 08:07:00,78.211,78.213,78.201,78.213,11200000.0
2008-08-22 08:08:00,78.21,78.214,78.203,78.203,12800000.0
2008-08-22 08:09:00,78.186,78.199,78.186,78.193,12800000.0
2008-08-22 08:10:00,78.158,78.181,78.158,78.163,12800000.0
2008-08-22 08:11:00,78.174,78.174,78.158,78.164,11200000.0
2008-08-22 08:12:00,78.139,78.157,78.139,78.157,16000000.0
2008-08-22 08:13:00,78.173,78.19,78.173,78.184,11200000.0
2008-08-22 08:14:00,78.193,78.203,78.188,78.203,11200000.0
2008-08-22 08:15:00,78.178,78.178,78.153,78.162,16000000.0
2008-08-22 08:16:00,78.16,78.166,78.16,78.165,11200000.0
2008-08-22 08:17:00,78.178,78.189,78.161,78.161,12200000.0
2008-08-22 08:18:00,78.12,78.136,78.119,78.136,12800000.0
2008-08-22 08:19:00,78.151,78.164,78.146,78.151,14400000.0
2008-08-22 08:20:00,78.154,78.154,78.144,78.146,11200000.0
2008-08-22 08:21:00,78.17,78.194,78.17,78.187,17600000.0
2008-08-22 08:22:00,78.196,78.198,78.193,78.197,11200000.0
2008-08-22 08:23:00,78.208,78.208,78.202,78.202,11200000.0
2008-08-22 08:24:00,78.192,78.203,78.188,78.188,17000000.0
2008-08-22 08:25:00,78.199,78.229,78.199,78.224,12800000.0
2008-08-22 08:26:00,78.235,78.237,78.227,78.227,13200000.0
2008-08-22 08:27:00,78.236,78.242,78.228,78.23,12800000.0
2008-08-22 08:28:00,78.249,78.261,78.249,78.261,17600000.0
2008-08-22 08:29:00,78.254,78.254,78.222,78.236,14400000.0
2008-08-22 08:30:00,78.224,78.224,78.213,78.22,11200000.0
2008-08-22 08:31:00,78.219,78.232,78.219,78.232,12800000.0
2008-08-22 08:32:00,78.222,78.245,78.222,78.245,11200000.0
2008-08-22 08:33:00,78.248,78.261,78.248,78.257,11200000.0
2008-08-22 08:34:00,78.251,78.251,78.236,78.236,17600000.0
2008-08-22 08:35:00,78.241,78.241,78.225,78.228,17600000.0
2008-08-22 08:36:00,78.225,78.251,78.225,78.251,17600000.0
2008-08-22 08:37:00,78.243,78.243,78.178,78.178,11200000.0
2008-08-22 08:38:00,78.187,78.204,78.179,78.202,15400000.0
2008-08-22 08:39:00,78.189,78.207,78.189,78.19,16000000.0
2008-08-22 08:40:00,78.203,78.211,78.203,78.21,16000000.0
2008-08-22 08:41:00,78.201,78.208,78.201,78.207,17600000.0
2008-08-22 08:42:00,78.198,78.209,78.198,78.209,12800000.0
2008-08-22 08:43:00,78.209,78.212,78.197,78.198,12200000.0
2008-08-22 08:44:00,78.198,78.204,78.196,78.2,12800000.0
2008-08-22 08:45:00,78.205,78.211,78.191,78.194,16000000.0
2008-08-22 08:46:00,78.214,78.227,78.214,78.222,11200000.0
2008-08-22 08:47:00,78.251,78.254,78.239,78.25,11200000.0
2008-08-22 08:48:00,78.249,78.256,78.243,78.243,12800000.0
2008-08-22 08:49:00,78.247,78.251,78.239,78.25,17600000.0
2008-08-22 08:50:00,78.247,78.248,78.234,78.234,12800000.0
2008-08-22 08:51:00,78.241,78.243,78.231,78.236,18000000.0
2008-08-22 08:52:00,78.243,78.243,78.217,78.222,11200000.0
2008-08-22 08:53:00,78.22,78.253,78.22,78.241,16000000.0
2008-08-22 08:54:00,78.257,78.307,78.257,78.307,14400000.0
2008-08-22 08:55:00,78.286,78.286,78.263,78.264,16000000.0
2008-08-22 08:56:00,78.287,78.289,78.27,78.27,12800000.0
2008-08-22 08:57:00,78.257,78.269,78.257,78.269,11200000.0
2008-08-22 08:58:00,78.265,78.265,78.232,78.232,12800000.0
2008-08-22 08:59:00,78.221,78.221,78.207,78.213,12800000.0
2008-08-22 09:00:00,78.264,78.295,78.264,78.295,17600000.0
2008-08-22 09:01:00,78.276,78.285,78.268,78.271,10600000.0
2008-08-22 09:02:00,78.25,78.266,78.249,78.26,11200000.0
2008-08-22 09:03:00,78.275,78.286,78.27,78.278,16000000.0
2008-08-22 09:04:00,78.266,78.274,78.259,78.274,11200000.0
2008-08-22 09:05:00,78.247,78.247,78.237,78.237,11200000.0
2008-08-22 09:06:00,78.24,78.248,78.233,78.241,12200000.0
2008-08-22 09:07:00,78.256,78.277,78.256,78.271,12800000.0
2008-08-22 09:08:00,78.246,78.285,78.246,78.285,12800000.0
2008-08-22 09:09:00,78.28,78.283,78.267,78.275,17600000.0
2008-08-22 09:10:00,78.281,78.281,78.269,78.269,12800000.0
2008-08-22 09:11:00,78.272,78.276,78.266,78.276,12800000.0
2008-08-22 09:12:00,78.263,78.29,78.263,78.287,12800000.0
2008-08-22 09:13:00,78.291,78.298,78.289,78.289,11200000.0
2008-08-22 09:14:00,78.274,78.274,78.254,78.272,11200000.0
2008-08-22 09:15:00,78.266,78.266,78.251,78.259,11200000.0
2008-08-22 09:16:00,78.258,78.262,78.249,78.249,12200000.0
2008-08-22 09:17:00,78.252,78.28,78.249,78.28,11200000.0
2008-08-22 09:18:00,78.286,78.293,78.284,78.293,14400000.0
2008-08-22 09:19:00,78.291,78.291,78.275,78.275,12800000.0
2008-08-22 09:20:00,78.253,78.258,78.245,78.258,16000000.0
2008-08-22 09:21:00,78.258,78.258,78.249,78.25,11200000.0
2008-08-22 09:22:00,78.261,78.265,78.258,78.261,18000000.0
2008-08-22 09:23:00,78.253,78.262,78.247,78.262,12800000.0
2008-08-22 09:24:00,78.25,78.252,78.238,78.245,12800000.0
2008-08-22 09:25:00,78.21,78.21,78.175,78.199,12800000.0
2008-08-22 09:26:00,78.206,78.215,78.201,78.208,11200000.0
2008-08-22 09:27:00,78.212,78.212,78.195,78.212,11200000.0
2008-08-22 09:28:00,78.215,78.239,78.215,78.239,12800000.0
2008-08-22 09:29:00,78.251,78.254,78.245,78.245,11200000.0
2008-08-22 09:30:00,78.211,78.211,78.192,78.192,12800000.0
2008-08-22 09:31:00,78.18,78.204,78.177,78.204,12800000.0
2008-08-22 09:32:00,78.184,78.191,78.169,78.172,14400000.0
2008-08-22 09:33:00,78.187,78.191,78.178,78.191,12800000.0
2008-08-22 09:34:00,78.201,78.219,78.201,78.219,10600000.0
2008-08-22 09:35:00,78.195,78.198,78.18,78.18,12800000.0
2008-08-22 09:36:00,78.156,78.156,78.093,78.093,16000000.0
2008-08-22 09:37:00,78.086,78.087,78.022,78.078,16000000.0
2008-08-22 09:38:00,78.054,78.054,78.018,78.022,11200000.0
2008-08-22 09:39:00,78.036,78.039,78.013,78.024,12800000.0
2008-08-22 09:40:00,78.026,78.034,78.01,78.01,16000000.0
2008-08-22 09:41:00,78.016,78.016,78.0,78.0,11200000.0
2008-08-22 09:42:00,77.997,78.005,77.995,78.005,11200000.0
2008-08-22 09:43:00,78.004,78.005,77.995,77.995,12800000.0
2008-08-22 09:44:00,77.997,78.008,77.984,77.988,14400000.0
2008-08-22 09:45:00,77.992,78.002,77.985,77.985,12800000.0
2008-08-22 09:46:00,77.969,77.977,77.956,77.956,11000000.0
2008-08-22 09:47:00,77.981,77.986,77.964,77.986,12800000.0
2008-08-22 09:48:00,78.01,78.01,77.946,77.946,11200000.0
2008-08-22 09:49:00,77.959,77.959,77.944,77.957,12200000.0
2008-08-22 09:50:00,77.917,77.922,77.912,77.912,16000000.0
2008-08-22 09:51:00,77.899,77.909,77.895,77.895,16000000.0
2008-08-22 09:52:00,77.895,77.921,77.895,77.906,11200000.0
2008-08-22 09:53:00,77.898,77.911,77.891,77.909,12800000.0
2008-08-22 09:54:00,77.898,77.909,77.888,77.909,17600000.0
2008-08-22 09:55:00,77.928,77.953,77.928,77.936,11200000.0
2008-08-22 09:56:00,77.94,77.94,77.935,77.938,12800000.0
2008-08-22 09:57:00,77.936,77.936,77.926,77.932,17600000.0
2008-08-22 09:58:00,77.939,77.965,77.855,77.941,17600000.0
2008-08-22 09:59:00,77.943,77.952,77.943,77.952,17600000.0
2008-08-22 10:00:00,77.964,77.979,77.964,77.966,11200000.0
2008-08-22 10:01:00,77.961,77.979,77.961,77.97,12800000.0
2008-08-22 10:02:00,77.978,77.983,77.974,77.977,16000000.0
2008-08-22 10:03:00,77.969,77.982,77.969,77.97,11200000.0
2008-08-22 10:04:00,77.959,77.959,77.943,77.943,12800000.0
2008-08-22 10:05:00,77.938,77.959,77.938,77.952,8000000.0
2008-08-22 10:06:00,77.96,77.961,77.952,77.955,17600000.0
2008-08-22 10:07:00,77.957,77.971,77.957,77.971,12800000.0
2008-08-22 10:08:00,77.984,77.989,77.979,77.986,10600000.0
2008-08-22 10:09:00,77.982,77.984,77.969,77.984,12800000.0
2008-08-22 10:10:00,77.988,78.016,77.986,78.016,11200000.0
2008-08-22 10:11:00,78.023,78.035,78.019,78.035,11200000.0
2008-08-22 10:12:00,78.031,78.043,78.031,78.04,12800000.0
2008-08-22 10:13:00,78.031,78.038,78.025,78.038,12800000.0
2008-08-22 10:14:00,78.022,78.022,78.015,78.018,11200000.0
2008-08-22 10:15:00,78.01,78.019,77.998,77.998,12800000.0
2008-08-22 10:16:00,77.98,77.991,77.98,77.987,12800000.0
2008-08-22 10:17:00,77.989,78.0,77.989,77.991,11200000.0
2008-08-22 10:18:00,78.001,78.025,77.987,78.025,11200000.0
2008-08-22 10:19:00,78.038,78.042,78.031,78.037,11200000.0
2008-08-22 10:20:00,78.04,78.047,78.037,78.039,17600000.0
2008-08-22 10:21:00,78.036,78.055,78.036,78.049,16000000.0
2008-08-22 10:22:00,78.041,78.065,78.041,78.065,11200000.0
2008-08-22 10:23:00,78.07,78.076,78.069,78.076,11200000.0
2008-08-22 10:24:00,78.041,78.041,78.02,78.02,12800000.0
2008-08-22 10:25:00,78.03,78.04,78.027,78.036,11200000.0
2008-08-22 10:26:00,78.038,78.043,78.035,78.043,12800000.0
2008-08-22 10:27:00,78.036,78.046,78.034,78.037,11200000.0
2008-08-22 10:28:00,78.041,78.043,78.032,78.033,12800000.0
2008-08-22 10:29:00,78.022,78.027,78.022,78.025,11200000.0
2008-08-22 10:30:00,78.003,78.016,77.991,77.991,12800000.0
2008-08-22 10:31:00,77.987,77.987,77.965,77.971,12800000.0
2008-08-22 10:32:00,77.968,77.974,77.962,77.962,17600000.0
2008-08-22 10:33:00,77.964,77.967,77.955,77.955,11200000.0
2008-08-22 10:34:00,77.948,77.951,77.943,77.95,11200000.0
2008-08-22 10:35:00,77.952,77.959,77.952,77.955,11200000.0
2008-08-22 10:36:00,77.96,77.966,77.958,77.958,11200000.0
2008-08-22 10:37:00,77.924,77.924,77.825,77.895,11200000.0
2008-08-22 10:38:00,77.887,77.892,77.87,77.877,12800000.0
2008-08-22 10:39:00,77.875,77.884,77.875,77.879,11200000.0
2008-08-22 10:40:00,77.89,77.904,77.887,77.898,16000000.0
2008-08-22 10:41:00,77.904,77.922,77.902,77.902,12800000.0
2008-08-22 10:42:00,77.892,77.892,77.863,77.863,11200000.0
2008-08-22 10:43:00,77.828,77.834,77.827,77.834,11200000.0
2008-08-22 10:44:00,77.824,77.838,77.824,77.836,12800000.0
2008-08-22 10:45:00,77.822,77.822,77.798,77.798,12800000.0
2008-08-22 10:46:00,77.802,77.82,77.802,77.82,12800000.0
2008-08-22 10:47:00,77.823,77.835,77.81,77.835,12800000.0
2008-08-22 10:48:00,77.849,77.858,77.849,77.856,12800000.0
2008-08-22 10:49:00,77.84,77.84,77.832,77.838,11200000.0
2008-08-22 10:50:00,77.851,77.855,77.841,77.841,16000000.0
2008-08-22 10:51:00,77.846,77.853,77.843,77.844,17600000.0
2008-08-22 10:52:00,77.844,77.845,77.833,77.841,11200000.0
2008-08-22 10:53:00,77.838,77.851,77.828,77.831,11200000.0
2008-08-22 10:54:00,77.837,77.848,77.837,77.846,17000000.0
2008-08-22 10:55:00,77.843,77.861,77.84,77.861,11200000.0
2008-08-22 10:56:00,77.868,77.868,77.852,77.852,11200000.0
2008-08-22 10:57:00,77.848,77.848,77.828,77.841,16000000.0
2008-08-22 10:58:00,77.846,77.859,77.763,77.85,12800000.0
2008-08-22 10:59:00,77.838,77.847,77.838,77.839,11600000.0
2008-08-22 11:00:00,77.849,77.849,77.84,77.845,12800000.0
2008-08-22 11:01:00,77.831,77.841,77.828,77.83,12800000.0
2008-08-22 11:02:00,77.808,77.821,77.807,77.811,16000000.0
2008-08-22 11:03:00,77.839,77.85,77.828,77.836,12800000.0
2008-08-22 11:04:00,77.836,77.844,77.836,77.84,14400000.0
2008-08-22 11:05:00,77.855,77.857,77.812,77.812,9600000.0
2008-08-22 11:06:00,77.842,77.842,77.826,77.836,18000000.0
2008-08-22 11:07:00,77.836,77.84,77.823,77.835,17600000.0
2008-08-22 11:08:00,77.777,77.835,77.777,77.83,10000000.0
2008-08-22 11:09:00,77.843,77.874,77.841,77.874,17600000.0
2008-08-22 11:10:00,77.862,77.862,77.853,77.853,12800000.0
2008-08-22 11:11:00,77.856,77.858,77.854,77.858,11200000.0
2008-08-22 11:12:00,77.846,77.846,77.824,77.838,17600000.0
2008-08-22 11:13:00,77.851,77.857,77.835,77.853,14400000.0
2008-08-22 11:14:00,77.872,77.878,77.841,77.841,11200000.0
2008-08-22 11:15:00,77.83,77.836,77.825,77.834,11200000.0
2008-08-22 11:16:00,77.847,77.863,77.847,77.863,12800000.0
2008-08-22 11:17:00,77.83,77.841,77.822,77.84,11200000.0
2008-08-22 11:18:00,77.841,77.841,77.827,77.827,12800000.0
2008-08-22 11:19:00,77.807,77.828,77.807,77.817,18000000.0
2008-08-22 11:20:00,77.83,77.864,77.83,77.861,12800000.0
2008-08-22 11:21:00,77.86,77.872,77.858,77.872,14400000.0
2008-08-22 11:22:00,77.873,77.878,77.855,77.855,13200000.0
2008-08-22 11:23:00,77.871,77.885,77.861,77.861,11200000.0
2008-08-22 11:24:00,77.857,77.865,77.85,77.853,12800000.0
2008-08-22 11:25:00,77.846,77.849,77.83,77.84,17600000.0
2008-08-22 11:26:00,77.851,77.853,77.842,77.853,14800000.0
2008-08-22 11:27:00,77.854,77.874,77.844,77.874,8000000.0
2008-08-22 11:28:00,77.873,77.885,77.861,77.885,14400000.0
2008-08-22 11:29:00,77.877,77.884,77.875,77.875,14400000.0
2008-08-22 11:30:00,77.873,77.881,77.871,77.881,13800000.0
2008-08-22 11:31:00,77.889,77.896,77.882,77.896,11600000.0
2008-08-22 11:32:00,77.902,77.922,77.894,77.922,17600000.0
2008-08-22 11:33:00,77.914,77.919,77.898,77.898,12800000.0
2008-08-22 11:34:00,77.921,77.94,77.92,77.93,12200000.0
2008-08-22 11:35:00,77.917,77.923,77.917,77.92,11200000.0
2008-08-22 11:36:00,77.92,77.943,77.92,77.943,12800000.0
2008-08-22 11:37:00,77.951,77.951,77.912,77.912,11200000.0
2008-08-22 11:38:00,77.903,77.911,77.901,77.901,11200000.0
2008-08-22 11:39:00,77.903,77.91,77.895,77.906,11200000.0
2008-08-22 11:40:00,77.912,77.925,77.912,77.925,11200000.0
2008-08-22 11:41:00,77.929,77.936,77.925,77.927,16000000.0
2008-08-22 11:42:00,77.933,77.942,77.926,77.938,17600000.0
2008-08-22 11:43:00,77.959,77.959,77.938,77.948,11200000.0
2008-08-22 11:44:00,77.949,77.955,77.946,77.949,11200000.0
2008-08-22 11:45:00,77.953,77.953,77.935,77.937,14400000.0
2008-08-22 11:46:00,77.933,77.951,77.933,77.951,11200000.0
2008-08-22 11:47:00,77.949,77.966,77.945,77.945,17600000.0
2008-08-22 11:48:00,77.953,78.024,77.951,78.024,11200000.0
2008-08-22 11:49:00,78.023,78.023,77.977,77.977,12800000.0
2008-08-22 11:50:00,78.009,78.033,78.009,78.018,17600000.0
2008-08-22 11:51:00,78.008,78.008,77.997,78.002,11200000.0
2008-08-22 11:52:00,78.013,78.015,77.989,77.994,11200000.0
2008-08-22 11:53:00,77.987,77.987,77.969,77.974,16000000.0
2008-08-22 11:54:00,77.975,78.007,77.975,78.007,14400000.0
2008-08-22 11:55:00,78.019,78.04,77.976,78.04,11200000.0
2008-08-22 11:56:00,78.039,78.039,78.029,78.035,11600000.0
2008-08-22 11:57:00,78.031,78.031,78.016,78.016,17600000.0
2008-08-22 11:58:00,78.015,78.015,78.006,78.006,11600000.0
2008-08-22 11:59:00,78.01,78.017,78.0,78.0,11200000.0
2008-08-22 12:00:00,78.015,78.023,78.014,78.022,11200000.0
2008-08-22 12:01:00,77.989,77.989,77.977,77.977,10600000.0
2008-08-22 12:02:00,77.981,77.994,77.947,77.947,14400000.0
2008-08-22 12:03:00,77.896,77.911,77.88,77.911,11200000.0
2008-08-22 12:04:00,77.925,77.925,77.871,77.871,17600000.0
2008-08-22 12:05:00,77.868,77.868,77.854,77.863,17600000.0
2008-08-22 12:06:00,77.854,77.854,77.832,77.842,12800000.0
2008-08-22 12:07:00,77.854,77.854,77.838,77.851,11200000.0
2008-08-22 12:08:00,77.862,77.874,77.862,77.873,11200000.0
2008-08-22 12:09:00,77.881,77.884,77.842,77.842,14400000.0
2008-08-22 12:10:00,77.849,77.857,77.842,77.843,11200000.0
2008-08-22 12:11:00,77.848,77.877,77.848,77.86,12800000.0
2008-08-22 12:12:00,77.864,77.868,77.863,77.866,11200000.0
2008-08-22 12:13:00,77.856,77.856,77.836,77.846,11200000.0
2008-08-22 12:14:00,77.84,77.84,77.826,77.837,12800000.0
2008-08-22 12:15:00,77.844,77.854,77.844,77.853,12800000.0
2008-08-22 12:16:00,77.86,77.88,77.86,77.88,12800000.0
2008-08-22 12:17:00,77.878,77.879,77.815,77.872,17600000.0
2008-08-22 12:18:00,77.878,77.906,77.878,77.906,16000000.0
2008-08-22 12:19:00,77.904,77.904,77.88,77.898,12200000.0
2008-08-22 12:20:00,77.896,77.896,77.871,77.874,14400000.0
2008-08-22 12:21:00,77.897,77.903,77.885,77.898,16000000.0
2008-08-22 12:22:00,77.897,77.908,77.897,77.908,16000000.0
2008-08-22 12:23:00,77.904,77.912,77.892,77.91,13800000.0
2008-08-22 12:24:00,77.911,77.919,77.907,77.919,12200000.0
2008-08-22 12:25:00,77.911,77.925,77.91,77.925,11200000.0
2008-08-22 12:26:00,77.923,77.927,77.922,77.922,11200000.0
2008-08-22 12:27:00,77.917,77.917,77.905,77.908,11200000.0
2008-08-22 12:28:00,77.904,77.912,77.896,77.911,12200000.0
2008-08-22 12:29:00,77.907,77.911,77.899,77.911,17600000.0
2008-08-22 12:30:00,77.907,77.92,77.907,77.912,17600000.0
2008-08-22 12:31:00,77.905,77.922,77.905,77.922,12800000.0
2008-08-22 12:32:00,77.915,77.924,77.912,77.916,12800000.0
2008-08-22 12:33:00,77.923,77.929,77.92,77.923,14400000.0
2008-08-22 12:34:00,77.925,77.932,77.92,77.922,12800000.0
2008-08-22 12:35:00,77.919,77.927,77.914,77.914,11200000.0
2008-08-22 12:36:00,77.905,77.927,77.905,77.927,11200000.0
2008-08-22 12:37:00,77.913,77.913,77.893,77.898,11200000.0
2008-08-22 12:38:00,77.899,77.899,77.804,77.89,17600000.0
2008-08-22 12:39:00,77.894,77.909,77.894,77.909,14800000.0
2008-08-22 12:40:00,77.923,77.927,77.904,77.923,16000000.0
2008-08-22 12:41:00,77.928,77.936,77.928,77.934,12800000.0
2008-08-22 12:42:00,77.935,77.935,77.923,77.924,14400000.0
2008-08-22 12:43:00,77.933,77.94,77.929,77.94,12800000.0
2008-08-22 12:44:00,77.931,77.944,77.925,77.944,17600000.0
2008-08-22 12:45:00,77.955,77.96,77.949,77.955,16000000.0
2008-08-22 12:46:00,77.947,77.947,77.933,77.935,12800000.0
2008-08-22 12:47:00,77.914,77.914,77.896,77.896,12800000.0
2008-08-22 12:48:00,77.918,77.933,77.912,77.933,11200000.0
2008-08-22 12:49:00,77.933,77.934,77.924,77.928,16000000.0
2008-08-22 12:50:00,77.923,77.923,77.903,77.911,14400000.0
2008-08-22 12:51:00,77.918,77.92,77.911,77.911,11200000.0
2008-08-22 12:52:00,77.908,77.908,77.888,77.891,11200000.0
2008-08-22 12:53:00,77.864,77.891,77.864,77.874,11200000.0
2008-08-22 12:54:00,77.891,77.896,77.881,77.896,12800000.0
2008-08-22 12:55:00,77.9,77.9,77.885,77.885,16000000.0
2008-08-22 12:56:00,77.891,77.903,77.891,77.898,11200000.0
2008-08-22 12:57:00,77.901,77.912,77.901,77.911,11200000.0
2008-08-22 12:58:00,77.911,77.941,77.909,77.941,17000000.0
2008-08-22 12:59:00,77.931,77.937,77.921,77.924,16000000.0
2008-08-22 13:00:00,77.922,77.932,77.917,77.932,12800000.0
2008-08-22 13:01:00,77.941,77.997,77.941,77.997,14400000.0
2008-08-22 13:02:00,78.003,78.005,78.001,78.001,12800000.0
2008-08-22 13:03:00,77.991,78.001,77.981,77.987,16000000.0
2008-08-22 13:04:00,77.979,77.989,77.979,77.989,11200000.0
2008-08-22 13:05:00,78.003,78.018,78.003,78.018,12800000.0
2008-08-22 13:06:00,78.028,78.036,78.028,78.031,11200000.0
2008-08-22 13:07:00,78.039,78.039,78.026,78.034,14400000.0
2008-08-22 13:08:00,78.051,78.052,78.041,78.046,17600000.0
2008-08-22 13:09:00,78.031,78.031,78.01,78.022,12800000.0
2008-08-22 13:10:00,78.001,78.031,78.001,78.02,16000000.0
2008-08-22 13:11:00,78.051,78.06,78.039,78.039,11200000.0
2008-08-22 13:12:00,78.059,78.063,78.048,78.05,12800000.0
2008-08-22 13:13:00,78.044,78.063,78.044,78.058,17600000.0
2008-08-22 13:14:00,78.068,78.07,78.037,78.037,12800000.0
2008-08-22 13:15:00,78.044,78.055,78.04,78.054,12800000.0
2008-08-22 13:16:00,78.047,78.052,78.035,78.052,17600000.0
2008-08-22 13:17:00,78.055,78.078,78.055,78.078,12800000.0
2008-08-22 13:18:00,78.08,78.091,78.074,78.074,11200000.0
2008-08-22 13:19:00,78.07,78.076,78.067,78.071,16000000.0
2008-08-22 13:20:00,78.067,78.084,78.065,78.084,17600000.0
2008-08-22 13:21:00,78.085,78.085,78.067,78.085,11200000.0
2008-08-22 13:22:00,78.086,78.101,78.086,78.101,12800000.0
2008-08-22 13:23:00,78.091,78.092,78.078,78.078,12800000.0
2008-08-22 13:24:00,78.089,78.094,78.083,78.094,11200000.0
2008-08-22 13:25:00,78.082,78.09,78.069,78.071,17600000.0
2008-08-22 13:26:00,78.064,78.065,78.057,78.061,17600000.0
2008-08-22 13:27:00,78.06,78.067,78.057,78.057,12800000.0
2008-08-22 13:28:00,78.072,78.099,77.985,78.099,16000000.0
2008-08-22 13:29:00,78.013,78.127,78.013,78.098,11200000.0
2008-08-22 13:30:00,78.08,78.096,78.08,78.084,12800000.0
2008-08-22 13:31:00,78.074,78.082,78.074,78.082,11200000.0
2008-08-22 13:32:00,78.075,78.075,78.063,78.063,11200000.0
2008-08-22 13:33:00,78.05,78.052,78.036,78.052,19200000.0
2008-08-22 13:34:00,78.033,78.035,78.015,78.015,13200000.0
2008-08-22 13:35:00,78.006,78.016,78.003,78.014,36800000.0
2008-08-22 13:36:00,78.031,78.041,78.031,78.041,17000000.0
2008-08-22 13:37:00,78.037,78.057,78.037,78.057,14400000.0
2008-08-22 13:38:00,78.073,78.08,78.065,78.068,33600000.0
2008-08-22 13:39:00,78.077,78.13,78.077,78.13,14400000.0
2008-08-22 13:40:00,78.14,78.181,78.14,78.181,40400000.0
2008-08-22 13:41:00,78.187,78.188,78.167,78.167,16400000.0
2008-08-22 13:42:00,78.143,78.151,78.108,78.108,11200000.0
2008-08-22 13:43:00,78.117,78.121,78.098,78.121,27200000.0
2008-08-22 13:44:00,78.13,78.15,78.13,78.134,33600000.0
2008-08-22 13:45:00,78.148,78.171,78.147,78.171,20800000.0
2008-08-22 13:46:00,78.194,78.218,78.184,78.218,24000000.0
2008-08-22 13:47:00,78.2,78.2,78.188,78.195,13200000.0
2008-08-22 13:48:00,78.199,78.21,78.196,78.196,12800000.0
2008-08-22 13:49:00,78.187,78.187,78.149,78.149,17600000.0
2008-08-22 13:50:00,78.159,78.159,78.125,78.133,11200000.0
2008-08-22 13:51:00,78.152,78.159,78.144,78.159,24000000.0
2008-08-22 13:52:00,78.173,78.18,78.161,78.161,12800000.0
2008-08-22 13:53:00,78.157,78.173,78.155,78.171,17600000.0
2008-08-22 13:54:00,78.207,78.209,78.171,78.179,25600000.0
2008-08-22 13:55:00,78.179,78.191,78.176,78.177,14400000.0
2008-08-22 13:56:00,78.21,78.232,78.21,78.225,14400000.0
2008-08-22 13:57:00,78.213,78.213,78.194,78.201,28800000.0
2008-08-22 13:58:00,78.212,78.235,78.211,78.211,14400000.0
2008-08-22 13:59:00,78.196,78.203,78.181,78.202,32400000.0
2008-08-22 14:00:00,78.218,78.218,78.193,78.195,48400000.0
2008-08-22 14:01:00,78.2,78.21,78.189,78.21,32000000.0
2008-08-22 14:02:00,78.21,78.211,78.189,78.189,14400000.0
2008-08-22 14:03:00,78.186,78.205,78.186,78.205,14400000.0
2008-08-22 14:04:00,78.193,78.193,78.174,78.174,11200000.0
2008-08-22 14:05:00,78.169,78.184,78.169,78.171,24000000.0
2008-08-22 14:06:00,78.165,78.18,78.165,78.177,36800000.0
2008-08-22 14:07:00,78.185,78.199,78.182,78.183,40000000.0
2008-08-22 14:08:00,78.171,78.171,78.133,78.166,16400000.0
2008-08-22 14:09:00,78.177,78.197,78.172,78.193,33600000.0
2008-08-22 14:10:00,78.186,78.211,78.18,78.211,33600000.0
2008-08-22 14:11:00,78.216,78.216,78.179,78.179,14400000.0
2008-08-22 14:12:00,78.18,78.206,78.18,78.206,27200000.0
2008-08-22 14:13:00,78.207,78.207,78.164,78.167,14400000.0
2008-08-22 14:14:00,78.164,78.177,78.164,78.174,12800000.0
2008-08-22 14:15:00,78.184,78.211,78.184,78.211,28800000.0
2008-08-22 14:16:00,78.199,78.211,78.19,78.19,25600000.0
2008-08-22 14:17:00,78.173,78.194,78.173,78.192,12800000.0
2008-08-22 14:18:00,78.198,78.208,78.198,78.204,15400000.0
2008-08-22 14:19:00,78.195,78.209,78.195,78.2,12800000.0
2008-08-22 14:20:00,78.222,78.225,78.215,78.215,25600000.0
2008-08-22 14:21:00,78.2,78.203,78.173,78.173,28800000.0
2008-08-22 14:22:00,78.165,78.182,78.165,78.171,24000000.0
2008-08-22 14:23:00,78.183,78.183,78.168,78.168,47400000.0
2008-08-22 14:24:00,78.162,78.167,78.154,78.163,12800000.0
2008-08-22 14:25:00,78.161,78.174,78.161,78.166,12800000.0
2008-08-22 14:26:00,78.178,78.178,78.168,78.168,12800000.0
2008-08-22 14:27:00,78.161,78.168,78.158,78.166,17600000.0
2008-08-22 14:28:00,78.158,78.158,78.137,78.137,10600000.0
2008-08-22 14:29:00,78.142,78.157,78.14,78.151,37200000.0
2008-08-22 14:30:00,78.155,78.156,78.148,78.149,22400000.0
2008-08-22 14:31:00,78.159,78.168,78.159,78.161,20200000.0
2008-08-22 14:32:00,78.185,78.226,78.185,78.226,40000000.0
2008-08-22 14:33:00,78.235,78.235,78.186,78.186,24000000.0
2008-08-22 14:34:00,78.191,78.204,78.19,78.204,33600000.0
2008-08-22 14:35:00,78.2,78.209,78.2,78.207,14400000.0
2008-08-22 14:36:00,78.22,78.228,78.219,78.222,12800000.0
2008-08-22 14:37:00,78.207,78.223,78.201,78.219,11200000.0
2008-08-22 14:38:00,78.219,78.228,78.219,78.227,56000000.0
2008-08-22 14:39:00,78.228,78.228,78.21,78.211,12200000.0
2008-08-22 14:40:00,78.216,78.229,78.21,78.21,13800000.0
2008-08-22 14:41:00,78.229,78.229,78.218,78.222,55400000.0
2008-08-22 14:42:00,78.223,78.232,78.211,78.23,12800000.0
2008-08-22 14:43:00,78.237,78.237,78.217,78.217,25600000.0
2008-08-22 14:44:00,78.227,78.237,78.219,78.232,11200000.0
2008-08-22 14:45:00,78.247,78.256,78.24,78.256,10600000.0
2008-08-22 14:46:00,78.252,78.263,78.252,78.259,11200000.0
2008-08-22 14:47:00,78.251,78.264,78.251,78.258,16000000.0
2008-08-22 14:48:00,78.261,78.269,78.261,78.262,19200000.0
2008-08-22 14:49:00,78.264,78.277,78.259,78.277,32400000.0
2008-08-22 14:50:00,78.277,78.281,78.276,78.281,28800000.0
2008-08-22 14:51:00,78.291,78.309,78.291,78.297,32000000.0
2008-08-22 14:52:00,78.284,78.291,78.282,78.282,12800000.0
2008-08-22 14:53:00,78.287,78.291,78.276,78.289,17600000.0
2008-08-22 14:54:00,78.281,78.302,78.281,78.302,12800000.0
2008-08-22 14:55:00,78.304,78.313,78.301,78.302,16000000.0
2008-08-22 14:56:00,78.289,78.298,78.289,78.298,12200000.0
2008-08-22 14:57:00,78.295,78.295,78.276,78.283,12800000.0
2008-08-22 14:58:00,78.295,78.303,78.291,78.303,17600000.0
2008-08-22 14:59:00,78.282,78.282,78.266,78.266,16000000.0
2008-08-22 15:00:00,78.264,78.273,78.264,78.273,14400000.0
2008-08-22 15:01:00,78.263,78.285,78.263,78.283,12800000.0
2008-08-22 15:02:00,78.295,78.301,78.288,78.301,27200000.0
2008-08-22 15:03:00,78.299,78.299,78.29,78.29,12800000.0
2008-08-22 15:04:00,78.3,78.3,78.289,78.296,23800000.0
2008-08-22 15:05:00,78.301,78.335,78.301,78.335,11200000.0
2008-08-22 15:06:00,78.339,78.339,78.313,78.313,11200000.0
2008-08-22 15:07:00,78.322,78.332,78.32,78.332,25600000.0
2008-08-22 15:08:00,78.346,78.346,78.33,78.332,22400000.0
2008-08-22 15:09:00,78.328,78.328,78.31,78.31,16000000.0
2008-08-22 15:10:00,78.323,78.343,78.323,78.342,40000000.0
2008-08-22 15:11:00,78.347,78.347,78.337,78.337,32000000.0
2008-08-22 15:12:00,78.348,78.348,78.334,78.334,30600000.0
2008-08-22 15:13:00,78.353,78.353,78.341,78.349,44800000.0
2008-08-22 15:14:00,78.345,78.345,78.331,78.336,35600000.0
2008-08-22 15:15:00,78.342,78.355,78.342,78.345,22400000.0
2008-08-22 15:16:00,78.353,78.353,78.345,78.347,36800000.0
2008-08-22 15:17:00,78.341,78.349,78.341,78.343,22800000.0
2008-08-22 15:18:00,78.349,78.349,78.332,78.332,22400000.0
2008-08-22 15:19:00,78.334,78.355,78.334,78.355,16000000.0
2008-08-22 15:20:00,78.37,78.37,78.349,78.349,24400000.0
2008-08-22 15:21:00,78.355,78.368,78.355,78.368,14400000.0
2008-08-22 15:22:00,78.363,78.367,78.353,78.356,14800000.0
2008-08-22 15:23:00,78.361,78.366,78.357,78.359,48000000.0
2008-08-22 15:24:00,78.358,78.364,78.35,78.362,25600000.0
2008-08-22 15:25:00,78.359,78.369,78.356,78.366,27600000.0
2008-08-22 15:26:00,78.373,78.396,78.373,78.395,39400000.0
2008-08-22 15:27:00,78.385,78.389,78.383,78.383,28800000.0
2008-08-22 15:28:00,78.367,78.375,78.367,78.371,70400000.0
2008-08-22 15:29:00,78.378,78.393,78.298,78.384,45800000.0
2008-08-22 15:30:00,78.284,78.373,78.241,78.264,116000000.0
2008-08-22 15:31:00,78.374,78.39,78.372,78.389,60000000.0
2008-08-22 15:32:00,78.389,78.392,78.388,78.391,30400000.0
2008-08-22 15:33:00,78.388,78.388,78.363,78.363,30400000.0
2008-08-22 15:34:00,78.355,78.36,78.351,78.354,22400000.0
2008-08-22 15:35:00,78.357,78.364,78.354,78.357,34000000.0
2008-08-22 15:36:00,78.357,78.364,78.355,78.357,32000000.0
2008-08-22 15:37:00,78.357,78.362,78.353,78.353,30400000.0
2008-08-22 15:38:00,78.352,78.359,78.35,78.357,59600000.0
2008-08-22 15:39:00,78.351,78.351,78.338,78.338,35600000.0
2008-08-22 15:40:00,78.338,78.34,78.331,78.34,35200000.0
2008-08-22 15:41:00,78.335,78.341,78.328,78.341,25600000.0
2008-08-22 15:42:00,78.359,78.359,78.327,78.327,43600000.0
2008-08-22 15:43:00,78.336,78.338,78.329,78.334,27200000.0
2008-08-22 15:44:00,78.328,78.328,78.32,78.32,27200000.0
2008-08-22 15:45:00,78.333,78.35,78.327,78.35,16000000.0
2008-08-22 15:46:00,78.344,78.348,78.344,78.345,14400000.0
2008-08-22 15:47:00,78.343,78.344,78.332,78.332,30800000.0
2008-08-22 15:48:00,78.331,78.332,78.322,78.322,27200000.0
2008-08-22 15:49:00,78.327,78.339,78.322,78.33,11200000.0
2008-08-22 15:50:00,78.337,78.342,78.33,78.34,25600000.0
2008-08-22 15:51:00,78.336,78.345,78.333,78.345,43200000.0
2008-08-22 15:52:00,78.351,78.351,78.335,78.342,20800000.0
2008-08-22 15:53:00,78.347,78.347,78.325,78.332,24000000.0
2008-08-22 15:54:00,78.34,78.346,78.338,78.338,29200000.0
2008-08-22 15:55:00,78.337,78.347,78.337,78.347,24000000.0
2008-08-22 15:56:00,78.348,78.354,78.339,78.341,51200000.0
2008-08-22 15:57:00,78.323,78.341,78.323,78.334,12800000.0
2008-08-22 15:58:00,78.31,78.335,78.31,78.328,19200000.0
2008-08-22 15:59:00,78.347,78.353,78.34,78.353,36800000.0
2008-08-22 16:00:00,78.355,78.359,78.345,78.35,51200000.0
2008-08-22 16:01:00,78.345,78.348,78.328,78.341,41600000.0
2008-08-22 16:02:00,78.346,78.346,78.33,78.331,22400000.0
2008-08-22 16:03:00,78.335,78.347,78.335,78.336,64000000.0
2008-08-22 16:04:00,78.355,78.355,78.342,78.343,44800000.0
2008-08-22 16:05:00,78.338,78.343,78.332,78.341,47400000.0
2008-08-22 16:06:00,78.349,78.366,78.348,78.348,34000000.0
2008-08-22 16:07:00,78.35,78.38,78.35,78.377,32000000.0
2008-08-22 16:08:00,78.374,78.379,78.36,78.379,44800000.0
2008-08-22 16:09:00,78.38,78.38,78.361,78.361,44800000.0
2008-08-22 16:10:00,78.352,78.36,78.352,78.352,41800000.0
2008-08-22 16:11:00,78.352,78.362,78.35,78.359,14400000.0
2008-08-22 16:12:00,78.359,78.36,78.345,78.345,56000000.0
2008-08-22 16:13:00,78.339,78.344,78.331,78.331,11200000.0
2008-08-22 16:14:00,78.327,78.327,78.302,78.302,49600000.0
2008-08-22 16:15:00,78.301,78.312,78.298,78.312,59600000.0
2008-08-22 16:16:00,78.308,78.308,78.297,78.306,18000000.0
2008-08-22 16:17:00,78.308,78.331,78.308,78.331,37800000.0
2008-08-22 16:18:00,78.335,78.347,78.326,78.336,37800000.0
2008-08-22 16:19:00,78.324,78.329,78.32,78.321,22400000.0
2008-08-22 16:20:00,78.317,78.324,78.313,78.32,11200000.0
2008-08-22 16:21:00,78.319,78.325,78.318,78.319,27200000.0
2008-08-22 16:22:00,78.328,78.334,78.326,78.334,42000000.0
2008-08-22 16:23:00,78.338,78.356,78.335,78.356,43200000.0
2008-08-22 16:24:00,78.342,78.343,78.327,78.332,17600000.0
2008-08-22 16:25:00,78.341,78.341,78.315,78.315,33600000.0
2008-08-22 16:26:00,78.31,78.317,78.31,78.312,17600000.0
2008-08-22 16:27:00,78.302,78.307,78.3,78.3,34600000.0
2008-08-22 16:28:00,78.292,78.303,78.292,78.295,27200000.0
2008-08-22 16:29:00,78.256,78.276,78.246,78.271,11200000.0
2008-08-22 16:30:00,78.277,78.3,78.277,78.293,43200000.0
2008-08-22 16:31:00,78.287,78.287,78.276,78.276,41600000.0
2008-08-22 16:32:00,78.293,78.316,78.293,78.316,12800000.0
2008-08-22 16:33:00,78.314,78.316,78.306,78.312,27200000.0
2008-08-22 16:34:00,78.307,78.314,78.291,78.3,35200000.0
2008-08-22 16:35:00,78.302,78.312,78.302,78.302,52200000.0
2008-08-22 16:36:00,78.317,78.329,78.315,78.322,51600000.0
2008-08-22 16:37:00,78.326,78.336,78.324,78.327,41600000.0
2008-08-22 16:38:00,78.349,78.356,78.347,78.356,40000000.0
2008-08-22 16:39:00,78.351,78.359,78.349,78.358,35200000.0
2008-08-22 16:40:00,78.35,78.35,78.298,78.298,56000000.0
2008-08-22 16:41:00,78.289,78.297,78.27,78.297,74000000.0
2008-08-22 16:42:00,78.298,78.298,78.285,78.289,54400000.0
2008-08-22 16:43:00,78.287,78.287,78.243,78.249,17600000.0
2008-08-22 16:44:00,78.233,78.233,78.215,78.215,11200000.0
2008-08-22 16:45:00,78.234,78.273,78.234,78.273,57600000.0
2008-08-22 16:46:00,78.269,78.276,78.259,78.259,12800000.0
2008-08-22 16:47:00,78.273,78.274,78.259,78.264,70200000.0
2008-08-22 16:48:00,78.262,78.299,78.259,78.279,52800000.0
2008-08-22 16:49:00,78.267,78.274,78.254,78.254,36800000.0
2008-08-22 16:50:00,78.237,78.267,78.237,78.267,74000000.0
2008-08-22 16:51:00,78.278,78.28,78.27,78.27,31400000.0
2008-08-22 16:52:00,78.257,78.269,78.243,78.269,46400000.0
2008-08-22 16:53:00,78.271,78.273,78.263,78.263,30400000.0
2008-08-22 16:54:00,78.263,78.263,78.233,78.238,11200000.0
2008-08-22 16:55:00,78.23,78.254,78.23,78.254,27200000.0
2008-08-22 16:56:00,78.257,78.257,78.238,78.244,36800000.0
2008-08-22 16:57:00,78.238,78.239,78.223,78.223,19200000.0
2008-08-22 16:58:00,78.252,78.274,78.252,78.274,13200000.0
2008-08-22 16:59:00,78.271,78.294,78.263,78.294,51200000.0
2008-08-22 17:00:00,78.288,78.288,78.264,78.264,50000000.0
2008-08-22 17:01:00,78.239,78.258,78.239,78.248,40000000.0
2008-08-22 17:02:00,78.244,78.244,78.211,78.211,33600000.0
2008-08-22 17:03:00,78.192,78.192,78.165,78.165,45200000.0
2008-08-22 17:04:00,78.177,78.193,78.175,78.184,41600000.0
2008-08-22 17:05:00,78.169,78.169,78.135,78.144,54200000.0
2008-08-22 17:06:00,78.142,78.167,78.136,78.136,59600000.0
2008-08-22 17:07:00,78.126,78.128,78.117,78.118,35200000.0
2008-08-22 17:08:00,78.111,78.111,78.084,78.087,69200000.0
2008-08-22 17:09:00,78.096,78.107,78.086,78.086,59600000.0
2008-08-22 17:10:00,78.077,78.081,78.062,78.062,25600000.0
2008-08-22 17:11:00,78.065,78.09,78.065,78.09,38400000.0
2008-08-22 17:12:00,78.095,78.1,78.092,78.097,25600000.0
2008-08-22 17:13:00,78.094,78.094,78.083,78.092,28800000.0
2008-08-22 17:14:00,78.121,78.136,78.112,78.136,22400000.0
2008-08-22 17:15:00,78.155,78.165,78.155,78.159,19200000.0
2008-08-22 17:16:00,78.153,78.153,78.131,78.134,17600000.0
2008-08-22 17:17:00,78.135,78.162,78.135,78.151,38800000.0
2008-08-22 17:18:00,78.159,78.159,78.137,78.137,58000000.0
2008-08-22 17:19:00,78.133,78.141,78.133,78.141,24000000.0
2008-08-22 17:20:00,78.143,78.152,78.143,78.152,16000000.0
2008-08-22 17:21:00,78.157,78.157,78.145,78.146,28800000.0
2008-08-22 17:22:00,78.149,78.149,78.129,78.129,18600000.0
2008-08-22 17:23:00,78.115,78.122,78.104,78.106,11200000.0
2008-08-22 17:24:00,78.119,78.14,78.116,78.14,12800000.0
2008-08-22 17:25:00,78.146,78.152,78.139,78.146,17600000.0
2008-08-22 17:26:00,78.135,78.14,78.127,78.14,35200000.0
2008-08-22 17:27:00,78.134,78.134,78.112,78.12,46200000.0
2008-08-22 17:28:00,78.111,78.111,78.102,78.102,30800000.0
2008-08-22 17:29:00,78.099,78.121,78.099,78.113,27200000.0
2008-08-22 17:30:00,78.098,78.108,78.097,78.101,17600000.0
2008-08-22 17:31:00,78.112,78.114,78.103,78.106,87400000.0
2008-08-22 17:32:00,78.091,78.095,78.073,78.078,52800000.0
2008-08-22 17:33:00,78.083,78.093,78.082,78.093,37200000.0
2008-08-22 17:34:00,78.087,78.108,78.087,78.094,64000000.0
2008-08-22 17:35:00,78.097,78.105,78.088,78.089,43600000.0
2008-08-22 17:36:00,78.084,78.094,78.083,78.088,32400000.0
2008-08-22 17:37:00,78.084,78.084,78.066,78.066,16000000.0
2008-08-22 17:38:00,78.065,78.076,78.063,78.071,35200000.0
2008-08-22 17:39:00,78.068,78.068,78.059,78.061,16000000.0
2008-08-22 17:40:00,78.055,78.055,78.042,78.042,74600000.0
2008-08-22 17:41:00,78.033,78.033,78.007,78.007,12800000.0
2008-08-22 17:42:00,77.994,78.003,77.994,77.996,12800000.0
2008-08-22 17:43:00,78.005,78.018,78.001,78.018,17600000.0
2008-08-22 17:44:00,78.038,78.046,78.027,78.041,30400000.0
2008-08-22 17:45:00,78.046,78.05,78.038,78.05,30400000.0
2008-08-22 17:46:00,78.043,78.043,78.02,78.038,41600000.0
2008-08-22 17:47:00,78.05,78.051,78.043,78.043,57600000.0
2008-08-22 17:48:00,78.043,78.05,78.039,78.039,58000000.0
2008-08-22 17:49:00,78.055,78.059,78.049,78.059,46200000.0
2008-08-22 17:50:00,78.047,78.059,78.045,78.059,13200000.0
2008-08-22 17:51:00,78.055,78.062,78.05,78.05,49000000.0
2008-08-22 17:52:00,78.061,78.064,78.057,78.06,43200000.0
2008-08-22 17:53:00,78.07,78.075,78.068,78.068,33600000.0
2008-08-22 17:54:00,78.068,78.073,78.062,78.073,38400000.0
2008-08-22 17:55:00,78.068,78.074,78.066,78.067,40000000.0
2008-08-22 17:56:00,78.071,78.077,78.068,78.077,45600000.0
2008-08-22 17:57:00,78.073,78.073,78.062,78.066,36800000.0
2008-08-22 17:58:00,78.068,78.068,78.056,78.063,17600000.0
2008-08-22 17:59:00,78.062,78.064,78.051,78.051,61800000.0
2008-08-22 18:00:00,78.068,78.068,78.055,78.055,51200000.0
2008-08-22 18:01:00,78.059,78.059,78.052,78.053,32000000.0
2008-08-22 18:02:00,78.059,78.114,78.059,78.114,24400000.0
2008-08-22 18:03:00,78.116,78.116,78.1,78.111,36800000.0
2008-08-22 18:04:00,78.097,78.099,78.09,78.09,33600000.0
2008-08-22 18:05:00,78.072,78.072,78.055,78.055,12800000.0
2008-08-22 18:06:00,78.048,78.086,78.048,78.086,30400000.0
2008-08-22 18:07:00,78.091,78.091,78.08,78.091,11200000.0
2008-08-22 18:08:00,78.091,78.093,78.083,78.088,84800000.0
2008-08-22 18:09:00,78.086,78.091,78.081,78.091,33600000.0
2008-08-22 18:10:00,78.077,78.077,78.053,78.067,16000000.0
2008-08-22 18:11:00,78.099,78.103,78.095,78.101,12800000.0
2008-08-22 18:12:00,78.097,78.097,78.079,78.079,13200000.0
2008-08-22 18:13:00,78.062,78.067,78.061,78.067,27200000.0
2008-08-22 18:14:00,78.028,78.067,78.028,78.061,18600000.0
2008-08-22 18:15:00,78.072,78.076,78.067,78.074,30400000.0
2008-08-22 18:16:00,78.037,78.074,78.037,78.073,55400000.0
2008-08-22 18:17:00,78.074,78.087,78.073,78.082,44000000.0
2008-08-22 18:18:00,78.08,78.08,78.072,78.072,30400000.0
2008-08-22 18:19:00,78.072,78.077,78.066,78.071,46400000.0
2008-08-22 18:20:00,78.081,78.084,78.072,78.072,43200000.0
2008-08-22 18:21:00,78.067,78.072,78.058,78.058,12800000.0
2008-08-22 18:22:00,78.065,78.07,78.062,78.067,33600000.0
2008-08-22 18:23:00,78.067,78.07,78.057,78.063,46400000.0
2008-08-22 18:24:00,78.068,78.072,78.061,78.072,53200000.0
2008-08-22 18:25:00,78.073,78.076,78.058,78.076,33600000.0
2008-08-22 18:26:00,78.077,78.077,78.055,78.064,30400000.0
2008-08-22 18:27:00,78.073,78.086,78.073,78.086,34000000.0
2008-08-22 18:28:00,78.077,78.083,78.077,78.083,12800000.0
2008-08-22 18:29:00,78.094,78.094,78.079,78.091,25000000.0
2008-08-22 18:30:00,78.088,78.088,78.072,78.085,36200000.0
2008-08-22 18:31:00,78.077,78.09,78.074,78.09,11200000.0
2008-08-22 18:32:00,78.094,78.098,78.091,78.091,70400000.0
2008-08-22 18:33:00,78.094,78.1,78.094,78.1,32000000.0
2008-08-22 18:34:00,78.102,78.11,78.099,78.106,19200000.0
2008-08-22 18:35:00,78.109,78.128,78.109,78.128,43200000.0
2008-08-22 18:36:00,78.124,78.125,78.116,78.117,69200000.0
2008-08-22 18:37:00,78.111,78.128,78.111,78.119,36800000.0
2008-08-22 18:38:00,78.112,78.118,78.1,78.104,49600000.0
2008-08-22 18:39:00,78.116,78.121,78.111,78.121,76800000.0
2008-08-22 18:40:00,78.117,78.122,78.11,78.118,65600000.0
2008-08-22 18:41:00,78.113,78.134,78.113,78.13,71400000.0
2008-08-22 18:42:00,78.123,78.123,78.108,78.119,78400000.0
2008-08-22 18:43:00,78.119,78.121,78.112,78.117,49600000.0
2008-08-22 18:44:00,78.113,78.116,78.112,78.114,30400000.0
2008-08-22 18:45:00,78.126,78.131,78.11,78.124,12800000.0
2008-08-22 18:46:00,78.124,78.126,78.116,78.119,12800000.0
2008-08-22 18:47:00,78.103,78.112,78.1,78.1,14400000.0
2008-08-22 18:48:00,78.113,78.115,78.108,78.11,28800000.0
2008-08-22 18:49:00,78.109,78.116,78.107,78.111,23800000.0
2008-08-22 18:50:00,78.115,78.116,78.106,78.116,46400000.0
2008-08-22 18:51:00,78.118,78.118,78.108,78.113,12800000.0
2008-08-22 18:52:00,78.107,78.108,78.099,78.099,19200000.0
2008-08-22 18:53:00,78.095,78.095,78.072,78.086,30400000.0
2008-08-22 18:54:00,78.103,78.103,78.096,78.102,19200000.0
2008-08-22 18:55:00,78.102,78.111,78.099,78.111,22400000.0
2008-08-22 18:56:00,78.08,78.102,78.08,78.087,16000000.0
2008-08-22 18:57:00,78.108,78.109,78.1,78.1,19200000.0
2008-08-22 18:58:00,78.094,78.094,78.083,78.085,32000000.0
2008-08-22 18:59:00,78.081,78.081,78.067,78.067,31400000.0
2008-08-22 19:00:00,78.056,78.079,78.056,78.079,14400000.0
2008-08-22 19:01:00,78.096,78.103,78.091,78.091,19200000.0
2008-08-22 19:02:00,78.094,78.108,78.094,78.108,43200000.0
2008-08-22 19:03:00,78.116,78.121,78.116,78.121,14400000.0
2008-08-22 19:04:00,78.112,78.112,78.094,78.094,17600000.0
2008-08-22 19:05:00,78.098,78.115,78.098,78.115,22400000.0
2008-08-22 19:06:00,78.102,78.122,78.101,78.122,56000000.0
2008-08-22 19:07:00,78.08,78.08,78.062,78.067,35200000.0
2008-08-22 19:08:00,78.061,78.063,78.054,78.055,22400000.0
2008-08-22 19:09:00,78.047,78.056,78.018,78.018,12800000.0
2008-08-22 19:10:00,78.036,78.052,78.036,78.052,8000000.0
2008-08-22 19:11:00,78.047,78.051,78.04,78.05,30400000.0
2008-08-22 19:12:00,78.057,78.057,78.047,78.048,24000000.0
2008-08-22 19:13:00,78.049,78.056,78.048,78.056,12800000.0
2008-08-22 19:14:00,78.056,78.057,78.048,78.049,12800000.0
2008-08-22 19:15:00,78.04,78.062,78.037,78.061,16000000.0
2008-08-22 19:16:00,78.066,78.066,78.043,78.049,12800000.0
2008-08-22 19:17:00,78.053,78.07,78.051,78.07,14400000.0
2008-08-22 19:18:00,78.072,78.072,78.063,78.063,32000000.0
2008-08-22 19:19:00,78.063,78.063,78.052,78.062,11200000.0
2008-08-22 19:20:00,78.068,78.07,78.057,78.067,14400000.0
2008-08-22 19:21:00,78.067,78.072,78.063,78.067,17600000.0
2008-08-22 19:22:00,78.038,78.06,78.038,78.056,14400000.0
2008-08-22 19:23:00,78.063,78.063,78.048,78.058,16000000.0
2008-08-22 19:24:00,78.051,78.061,78.05,78.056,48000000.0
2008-08-22 19:25:00,78.055,78.055,78.046,78.05,10600000.0
2008-08-22 19:26:00,78.05,78.054,78.048,78.052,42000000.0
2008-08-22 19:27:00,78.047,78.047,78.038,78.043,14800000.0
2008-08-22 19:28:00,78.038,78.055,78.018,78.055,12800000.0
2008-08-22 19:29:00,78.061,78.062,78.05,78.057,12800000.0
2008-08-22 19:30:00,78.057,78.061,78.056,78.059,11200000.0
2008-08-22 19:31:00,78.067,78.086,78.067,78.086,12800000.0
2008-08-22 19:32:00,78.094,78.1,78.089,78.089,11200000.0
2008-08-22 19:33:00,78.098,78.1,78.088,78.088,11200000.0
2008-08-22 19:34:00,78.089,78.095,78.079,78.09,12800000.0
2008-08-22 19:35:00,78.072,78.089,78.072,78.089,17600000.0
2008-08-22 19:36:00,78.093,78.093,78.083,78.087,16400000.0
2008-08-22 19:37:00,78.076,78.087,78.076,78.079,11200000.0
2008-08-22 19:38:00,78.081,78.089,78.081,78.087,11200000.0
2008-08-22 19:39:00,78.073,78.082,78.073,78.076,12800000.0
2008-08-22 19:40:00,78.074,78.087,78.067,78.067,11600000.0
2008-08-22 19:41:00,78.066,78.074,78.065,78.074,10600000.0
2008-08-22 19:42:00,78.066,78.068,78.062,78.067,11200000.0
2008-08-22 19:43:00,78.059,78.065,78.059,78.062,19200000.0
2008-08-22 19:44:00,78.066,78.077,78.061,78.071,11200000.0
2008-08-22 19:45:00,78.083,78.083,78.071,78.081,16000000.0
2008-08-22 19:46:00,78.045,78.074,78.045,78.073,14400000.0
2008-08-22 19:47:00,78.074,78.083,78.069,78.069,17600000.0
2008-08-22 19:48:00,78.049,78.073,78.049,78.069,12800000.0
2008-08-22 19:49:00,78.074,78.083,78.074,78.081,30400000.0
2008-08-22 19:50:00,78.058,78.076,78.058,78.075,12800000.0
2008-08-22 19:51:00,78.08,78.101,78.08,78.101,12800000.0
2008-08-22 19:52:00,78.095,78.11,78.089,78.104,16000000.0
2008-08-22 19:53:00,78.108,78.109,78.097,78.097,12800000.0
2008-08-22 19:54:00,78.084,78.092,78.083,78.088,12800000.0
2008-08-22 19:55:00,78.08,78.086,78.074,78.085,11200000.0
2008-08-22 19:56:00,78.076,78.085,78.056,78.085,16000000.0
2008-08-22 19:57:00,78.072,78.088,78.072,78.082,9600000.0
2008-08-22 19:58:00,78.075,78.083,78.074,78.08,11200000.0
2008-08-22 19:59:00,78.091,78.092,78.081,78.092,13200000.0
2008-08-22 20:00:00,78.069,78.091,78.069,78.082,17600000.0
2008-08-22 20:01:00,78.103,78.104,78.098,78.098,11200000.0
2008-08-22 20:02:00,78.088,78.11,78.078,78.078,18000000.0
2008-08-22 20:03:00,78.068,78.07,78.062,78.064,16000000.0
2008-08-22 20:04:00,78.032,78.079,78.032,78.061,30400000.0
2008-08-22 20:05:00,78.064,78.064,78.056,78.056,12800000.0
2008-08-22 20:06:00,78.025,78.054,78.025,78.054,11200000.0
2008-08-22 20:07:00,78.058,78.081,78.058,78.072,9600000.0
2008-08-22 20:08:00,78.038,78.05,78.033,78.037,38400000.0
2008-08-22 20:09:00,78.041,78.041,78.029,78.035,11200000.0
2008-08-22 20:10:00,78.009,78.009,77.998,78.004,16000000.0
2008-08-22 20:11:00,77.993,77.993,77.981,77.982,11200000.0
2008-08-22 20:12:00,77.982,77.991,77.982,77.983,10600000.0
2008-08-22 20:13:00,77.985,77.985,77.962,77.965,27200000.0
2008-08-22 20:14:00,77.965,77.966,77.901,77.96,14400000.0
2008-08-22 20:15:00,77.939,77.949,77.939,77.942,17600000.0
2008-08-22 20:16:00,77.945,77.956,77.945,77.945,28800000.0
2008-08-22 20:17:00,77.933,77.933,77.916,77.922,33600000.0
2008-08-22 20:18:00,77.936,77.948,77.936,77.948,32000000.0
2008-08-22 20:19:00,77.954,77.955,77.932,77.932,11200000.0
2008-08-22 20:20:00,77.904,77.913,77.904,77.913,19200000.0
2008-08-22 20:21:00,77.915,77.919,77.902,77.911,16000000.0
2008-08-22 20:22:00,77.903,77.903,77.889,77.891,14400000.0
2008-08-22 20:23:00,77.87,77.896,77.87,77.879,12800000.0
2008-08-22 20:24:00,77.902,77.941,77.902,77.941,16000000.0
2008-08-22 20:25:00,77.924,77.935,77.924,77.935,11200000.0
2008-08-22 20:26:00,77.946,77.966,77.946,77.949,16000000.0
2008-08-22 20:27:00,77.956,77.963,77.947,77.947,12800000.0
2008-08-22 20:28:00,77.978,77.981,77.971,77.979,11200000.0
2008-08-22 20:29:00,77.968,77.981,77.968,77.976,12800000.0
2008-08-22 20:30:00,77.983,77.994,77.981,77.994,27200000.0
2008-08-22 20:31:00,77.997,78.006,77.997,78.004,4800000.0
2008-08-22 20:32:00,78.01,78.01,77.968,77.968,12800000.0
2008-08-22 20:33:00,77.947,77.954,77.941,77.954,12800000.0
2008-08-22 20:34:00,77.928,77.937,77.925,77.936,11200000.0
2008-08-22 20:35:00,77.949,77.953,77.948,77.951,11200000.0
2008-08-22 20:36:00,77.951,77.951,77.936,77.951,16000000.0
2008-08-22 20:37:00,77.958,77.958,77.953,77.953,3200000.0
2008-08-22 20:38:00,77.948,77.948,77.915,77.924,12200000.0
2008-08-22 20:39:00,77.918,77.918,77.884,77.884,14800000.0
2008-08-22 20:40:00,77.868,77.875,77.863,77.875,11200000.0
2008-08-22 20:41:00,77.862,77.874,77.854,77.873,14400000.0
2008-08-22 20:42:00,77.843,77.869,77.843,77.866,10600000.0
2008-08-22 20:43:00,77.885,77.937,77.885,77.937,14400000.0
2008-08-22 20:44:00,77.958,77.978,77.958,77.974,11200000.0
2008-08-22 20:45:00,77.975,77.975,77.964,77.966,12800000.0
2008-08-22 20:46:00,77.961,77.962,77.949,77.956,14400000.0
2008-08-22 20:47:00,77.956,77.963,77.953,77.953,8000000.0
2008-08-22 20:48:00,77.962,77.962,77.939,77.95,17600000.0
2008-08-22 20:49:00,77.938,77.938,77.919,77.919,6400000.0
2008-08-22 20:50:00,77.906,77.919,77.906,77.912,16000000.0
2008-08-22 20:51:00,77.927,77.934,77.927,77.931,28800000.0
2008-08-22 20:52:00,77.921,77.929,77.92,77.92,12800000.0
2008-08-22 20:53:00,77.921,77.925,77.92,77.925,16000000.0
2008-08-22 20:54:00,77.913,77.927,77.913,77.916,12800000.0
2008-08-22 20:55:00,77.905,77.915,77.901,77.906,11200000.0
2008-08-22 20:56:00,77.899,77.9,77.892,77.9,12800000.0
2008-08-22 20:57:00,77.898,77.905,77.897,77.905,12800000.0
2008-08-22 20:58:00,77.957,77.957,77.94,77.945,16000000.0
2008-08-22 20:59:00,77.955,77.989,77.955,77.989,11200000.0
2008-08-22 21:00:00,77.995,78.002,77.994,77.999,17600000.0
2008-08-22 21:01:00,77.978,77.978,77.969,77.971,11200000.0
2008-08-22 21:02:00,77.966,77.97,77.958,77.958,16000000.0
2008-08-22 21:03:00,77.947,77.963,77.941,77.947,14400000.0
2008-08-22 21:04:00,77.956,77.956,77.94,77.94,14400000.0
2008-08-22 21:05:00,77.936,77.936,77.923,77.923,3200000.0
2008-08-22 21:06:00,77.902,77.918,77.902,77.917,12800000.0
2008-08-22 21:07:00,77.914,77.914,77.897,77.91,14400000.0
2008-08-22 21:08:00,77.915,77.921,77.91,77.921,16000000.0
2008-08-22 21:09:00,77.906,77.921,77.903,77.913,14400000.0
2008-08-22 21:10:00,77.924,77.958,77.924,77.958,12800000.0
2008-08-22 21:11:00,77.961,77.961,77.945,77.954,12800000.0
2008-08-22 21:12:00,77.944,77.946,77.941,77.946,12800000.0
2008-08-22 21:13:00,77.941,77.953,77.94,77.949,16000000.0
2008-08-22 21:14:00,77.955,77.96,77.944,77.959,12800000.0
2008-08-22 21:15:00,77.96,77.96,77.948,77.948,11200000.0
2008-08-22 21:16:00,77.956,77.958,77.949,77.949,19200000.0
2008-08-22 21:17:00,77.953,77.953,77.945,77.946,14400000.0
2008-08-22 21:18:00,77.948,77.958,77.948,77.949,11200000.0
2008-08-22 21:19:00,77.943,77.964,77.943,77.964,11200000.0
2008-08-22 21:20:00,77.948,77.99,77.948,77.982,14400000.0
2008-08-22 21:21:00,77.975,77.975,77.962,77.965,8000000.0
2008-08-22 21:22:00,77.96,77.96,77.947,77.947,12200000.0
2008-08-22 21:23:00,77.945,77.952,77.934,77.952,12800000.0
2008-08-22 21:24:00,77.933,77.957,77.933,77.942,11200000.0
2008-08-22 21:25:00,77.961,77.961,77.948,77.949,17000000.0
2008-08-22 21:26:00,77.954,77.969,77.949,77.963,24000000.0
2008-08-22 21:27:00,77.975,77.99,77.975,77.986,22400000.0
2008-08-22 21:28:00,77.983,77.983,77.964,77.973,11200000.0
2008-08-22 21:29:00,77.988,77.992,77.985,77.985,27200000.0
2008-08-22 21:30:00,77.984,78.0,77.984,77.999,12200000.0
2008-08-22 21:31:00,78.0,78.001,77.991,77.991,16000000.0
2008-08-22 21:32:00,77.983,77.983,77.975,77.978,14800000.0
2008-08-22 21:33:00,77.99,77.992,77.982,77.986,11200000.0
2008-08-22 21:34:00,77.986,77.993,77.972,77.985,17000000.0
2008-08-22 21:35:00,77.988,77.993,77.987,77.991,14400000.0
2008-08-22 21:36:00,77.982,77.984,77.975,77.975,11200000.0
2008-08-22 21:37:00,77.99,77.997,77.977,77.997,15400000.0
2008-08-22 21:38:00,77.982,77.993,77.978,77.989,14400000.0
2008-08-22 21:39:00,77.989,77.994,77.987,77.993,12800000.0
2008-08-22 21:40:00,78.002,78.003,77.996,77.999,9600000.0
2008-08-22 21:41:00,77.992,78.003,77.911,77.984,11200000.0
2008-08-22 21:42:00,78.001,78.004,77.983,78.002,14400000.0
2008-08-22 21:43:00,78.002,78.003,77.991,77.992,14400000.0
2008-08-22 21:44:00,77.996,78.002,77.992,77.998,17600000.0
2008-08-22 21:45:00,77.994,77.994,77.975,77.98,17400000.0
2008-08-22 21:46:00,77.991,77.999,77.989,77.999,14400000.0
2008-08-22 21:47:00,77.991,78.003,77.988,78.003,10600000.0
2008-08-22 21:48:00,78.006,78.011,78.003,78.003,35600000.0
2008-08-22 21:49:00,77.991,78.009,77.991,78.001,11200000.0
2008-08-22 21:50:00,78.002,78.002,77.975,77.978,12800000.0
2008-08-22 21:51:00,77.975,77.983,77.973,77.977,17600000.0
2008-08-22 21:52:00,78.002,78.011,77.997,77.997,11200000.0
2008-08-22 21:53:00,77.988,77.988,77.969,77.975,11200000.0
2008-08-22 21:54:00,77.993,78.002,77.993,78.0,11600000.0
2008-08-22 21:55:00,77.989,78.01,77.989,78.009,12800000.0
2008-08-22 21:56:00,78.027,78.027,78.018,78.022,12800000.0
2008-08-22 21:57:00,78.022,78.037,78.022,78.033,17600000.0
2008-08-22 21:58:00,78.021,78.025,78.01,78.01,8000000.0
2008-08-22 21:59:00,77.977,77.993,77.977,77.985,12800000.0
2008-08-22 22:00:00,78.006,78.012,78.001,78.005,17600000.0
2008-08-22 22:01:00,77.982,77.999,77.982,77.987,11200000.0
2008-08-22 22:02:00,78.004,78.004,77.99,77.99,11200000.0
2008-08-22 22:03:00,77.965,77.968,77.965,77.965,17600000.0
2008-08-22 22:04:00,77.981,77.981,77.967,77.967,16000000.0
2008-08-22 22:05:00,77.991,77.999,77.989,77.989,11200000.0
2008-08-22 22:06:00,77.982,78.001,77.982,78.001,13200000.0
2008-08-22 22:07:00,78.004,78.005,77.998,77.998,16000000.0
2008-08-22 22:08:00,77.992,78.0,77.981,77.998,16000000.0
2008-08-22 22:09:00,77.986,77.995,77.983,77.992,12200000.0
2008-08-22 22:10:00,77.989,78.003,77.989,78.001,12800000.0
2008-08-22 22:11:00,77.994,78.001,77.992,77.994,11200000.0
2008-08-22 22:12:00,77.998,78.003,77.996,78.003,12800000.0
2008-08-22 22:14:00,77.98,77.982,77.971,77.972,13200000.0
2008-08-22 22:15:00,77.981,77.981,77.968,77.968,14800000.0
2008-08-22 22:16:00,77.985,77.999,77.985,77.999,17600000.0
2008-08-22 22:17:00,77.994,78.0,77.994,78.0,11200000.0
2008-08-22 22:18:00,77.999,78.005,77.991,78.005,11200000.0
2008-08-22 22:19:00,78.017,78.027,78.017,78.022,12800000.0
2008-08-22 22:20:00,78.018,78.028,78.012,78.028,12800000.0
2008-08-22 22:21:00,78.029,78.046,78.023,78.046,17600000.0
2008-08-22 22:22:00,78.045,78.045,78.028,78.028,12800000.0
2008-08-22 22:23:00,78.012,78.029,78.012,78.029,12800000.0
2008-08-22 22:24:00,78.012,78.03,78.012,78.017,11200000.0
2008-08-22 22:25:00,78.015,78.017,78.012,78.012,16000000.0
2008-08-22 22:26:00,78.05,78.064,78.05,78.064,11200000.0
2008-08-22 22:27:00,78.042,78.05,78.04,78.044,13200000.0
2008-08-22 22:28:00,78.034,78.054,78.034,78.043,11200000.0
2008-08-22 22:29:00,78.072,78.072,78.055,78.055,16000000.0
2008-08-22 22:30:00,78.04,78.057,78.04,78.047,17600000.0
2008-08-22 22:31:00,78.049,78.051,78.041,78.041,11200000.0
2008-08-22 22:32:00,78.06,78.06,78.039,78.049,12800000.0
2008-08-22 22:33:00,78.073,78.094,78.073,78.085,11200000.0
2008-08-22 22:34:00,78.098,78.098,78.07,78.098,12800000.0
2008-08-22 22:35:00,78.115,78.119,78.11,78.113,12800000.0
2008-08-22 22:36:00,78.109,78.113,78.109,78.113,42600000.0
2008-08-22 22:37:00,78.114,78.114,78.104,78.104,25600000.0
2008-08-22 22:38:00,78.079,78.098,78.078,78.086,17600000.0
2008-08-22 22:39:00,78.099,78.101,78.098,78.099,12800000.0
2008-08-22 22:40:00,78.097,78.104,78.095,78.096,18000000.0
2008-08-22 22:41:00,78.093,78.093,78.078,78.089,11200000.0
2008-08-22 22:42:00,78.079,78.087,78.072,78.076,17600000.0
2008-08-22 22:43:00,78.042,78.064,78.042,78.059,16000000.0
2008-08-22 22:44:00,78.068,78.068,78.054,78.054,12200000.0
2008-08-22 22:45:00,78.026,78.026,77.96,77.961,16000000.0
2008-08-22 22:46:00,77.967,77.977,77.962,77.977,11200000.0
2008-08-22 22:47:00,77.977,77.985,77.955,77.955,17600000.0
2008-08-22 22:48:00,77.956,77.964,77.95,77.95,11200000.0
2008-08-22 22:49:00,77.932,77.932,77.896,77.896,12200000.0
2008-08-22 22:50:00,77.888,77.906,77.888,77.906,11200000.0
2008-08-22 22:51:00,77.914,77.953,77.914,77.953,11200000.0
2008-08-22 22:52:00,77.921,77.921,77.886,77.889,11200000.0
2008-08-22 22:53:00,77.911,77.925,77.907,77.907,17600000.0
2008-08-22 22:54:00,77.903,77.911,77.9,77.911,12800000.0
2008-08-22 22:55:00,77.906,77.906,77.896,77.903,12800000.0
2008-08-22 22:56:00,77.905,77.971,77.905,77.971,17600000.0
2008-08-22 22:57:00,77.998,78.012,77.988,77.99,17600000.0
2008-08-22 22:58:00,77.997,77.997,77.954,77.974,14400000.0
2008-08-22 22:59:00,77.99,77.99,77.955,77.965,17600000.0
2008-08-24 23:00:00,77.838,77.871,77.838,77.871,17600000.0
2008-08-24 23:01:00,77.865,77.876,77.865,77.872,14400000.0
2008-08-24 23:02:00,77.847,77.862,77.847,77.85,17600000.0
2008-08-24 23:04:00,77.85,77.853,77.845,77.853,11200000.0
2008-08-24 23:05:00,77.964,77.964,77.831,77.831,33600000.0
2008-08-24 23:06:00,77.809,77.809,77.798,77.808,12800000.0
2008-08-24 23:07:00,77.812,77.819,77.808,77.808,12800000.0
2008-08-24 23:08:00,77.816,77.816,77.811,77.811,16000000.0
2008-08-24 23:09:00,77.822,77.833,77.822,77.823,17600000.0
2008-08-24 23:10:00,77.829,77.829,77.809,77.809,12800000.0
2008-08-24 23:11:00,77.802,77.806,77.8,77.806,11600000.0
2008-08-24 23:12:00,77.866,77.874,77.86,77.86,16000000.0
2008-08-24 23:13:00,77.848,77.848,77.842,77.848,12800000.0
2008-08-24 23:14:00,77.848,77.856,77.847,77.856,12800000.0
2008-08-24 23:15:00,77.854,77.86,77.851,77.86,11200000.0
2008-08-24 23:16:00,77.861,77.867,77.851,77.867,17600000.0
2008-08-24 23:17:00,77.861,77.863,77.857,77.862,11200000.0
2008-08-24 23:18:00,77.865,77.886,77.865,77.886,11200000.0
2008-08-24 23:19:00,77.91,77.91,77.891,77.899,12800000.0
2008-08-24 23:20:00,77.883,77.899,77.877,77.899,14400000.0
2008-08-24 23:21:00,77.886,77.908,77.886,77.905,16000000.0
2008-08-24 23:22:00,77.929,77.932,77.921,77.923,11200000.0
2008-08-24 23:23:00,77.924,77.924,77.917,77.918,10600000.0
2008-08-24 23:24:00,77.899,77.899,77.873,77.875,11600000.0
2008-08-24 23:25:00,77.873,77.947,77.872,77.947,13800000.0
2008-08-24 23:26:00,77.986,77.986,77.955,77.955,9600000.0
2008-08-24 23:27:00,77.969,77.978,77.968,77.978,17600000.0
2008-08-24 23:28:00,78.001,78.013,77.995,78.007,15400000.0
2008-08-24 23:29:00,78.013,78.029,78.013,78.024,11200000.0
2008-08-24 23:30:00,78.013,78.021,78.008,78.01,16000000.0
2008-08-24 23:31:00,78.006,78.021,77.998,78.007,12800000.0
2008-08-24 23:32:00,77.987,78.027,77.987,78.016,18000000.0
2008-08-24 23:33:00,78.023,78.023,78.015,78.015,12800000.0
2008-08-24 23:34:00,78.023,78.023,78.017,78.02,16000000.0
2008-08-24 23:36:00,78.0,78.003,77.995,78.0,12800000.0
2008-08-24 23:37:00,77.994,77.994,77.931,77.931,13200000.0
2008-08-24 23:38:00,77.973,77.979,77.967,77.979,11600000.0
2008-08-24 23:39:00,77.937,77.952,77.937,77.952,12800000.0
2008-08-24 23:40:00,77.995,77.995,77.98,77.99,35200000.0
2008-08-24 23:41:00,78.013,78.016,78.013,78.016,3200000.0
2008-08-24 23:42:00,78.003,78.003,77.997,78.003,17600000.0
2008-08-24 23:44:00,78.0,78.0,77.985,77.999,16000000.0
2008-08-24 23:45:00,77.952,77.952,77.935,77.937,11200000.0
2008-08-24 23:46:00,77.928,77.932,77.915,77.928,17600000.0
2008-08-24 23:47:00,77.935,77.945,77.934,77.94,12800000.0
2008-08-24 23:48:00,77.949,77.949,77.939,77.939,18000000.0
2008-08-24 23:49:00,77.946,77.949,77.94,77.943,16800000.0
2008-08-24 23:50:00,78.029,78.033,78.025,78.033,11600000.0
2008-08-24 23:52:00,78.024,78.024,77.971,77.971,12800000.0
2008-08-24 23:53:00,77.991,77.991,77.981,77.988,14400000.0
2008-08-24 23:54:00,78.018,78.023,77.997,78.023,14400000.0
2008-08-24 23:55:00,77.932,77.954,77.932,77.941,12800000.0
2008-08-24 23:56:00,77.983,77.983,77.895,77.895,11200000.0
2008-08-24 23:57:00,78.01,78.01,77.986,77.988,12800000.0
2008-08-24 23:58:00,77.967,77.971,77.953,77.967,11200000.0
2008-08-24 23:59:00,77.963,77.963,77.954,77.955,14400000.0
2008-08-25 00:00:00,77.953,77.969,77.953,77.969,17600000.0
2008-08-25 00:01:00,77.977,77.985,77.976,77.985,12800000.0
2008-08-25 00:02:00,77.997,78.013,77.983,78.006,10600000.0
2008-08-25 00:03:00,78.012,78.012,77.982,77.982,12800000.0
2008-08-25 00:04:00,77.968,77.998,77.968,77.998,9600000.0
2008-08-25 00:05:00,77.999,78.007,77.991,78.007,11200000.0
2008-08-25 00:06:00,78.011,78.019,78.008,78.019,11200000.0
2008-08-25 00:07:00,78.015,78.023,78.015,78.02,12800000.0
2008-08-25 00:08:00,78.001,78.014,78.001,78.001,12800000.0
2008-08-25 00:09:00,77.993,77.994,77.983,77.985,12800000.0
2008-08-25 00:10:00,77.983,77.985,77.972,77.979,12800000.0
2008-08-25 00:11:00,77.972,77.987,77.964,77.964,16000000.0
2008-08-25 00:12:00,77.949,77.979,77.949,77.978,12200000.0
2008-08-25 00:13:00,77.986,77.986,77.958,77.983,12800000.0
2008-08-25 00:14:00,77.989,77.989,77.957,77.974,14400000.0
2008-08-25 00:15:00,77.978,77.978,77.969,77.975,28800000.0
2008-08-25 00:16:00,77.979,77.986,77.977,77.983,14400000.0
2008-08-25 00:17:00,77.977,77.989,77.958,77.973,17600000.0
2008-08-25 00:18:00,77.982,77.986,77.966,77.986,12800000.0
2008-08-25 00:19:00,77.971,77.971,77.939,77.939,12800000.0
2008-08-25 00:20:00,77.936,77.937,77.933,77.936,17600000.0
2008-08-25 00:21:00,77.946,77.947,77.936,77.937,12800000.0
2008-08-25 00:22:00,77.93,77.953,77.93,77.936,17600000.0
2008-08-25 00:23:00,77.948,77.948,77.926,77.926,11200000.0
2008-08-25 00:24:00,77.924,77.924,77.908,77.919,14400000.0
2008-08-25 00:25:00,77.907,77.909,77.898,77.899,12800000.0
2008-08-25 00:26:00,77.889,77.893,77.884,77.889,12800000.0
2008-08-25 00:27:00,77.876,77.878,77.862,77.862,17000000.0
2008-08-25 00:28:00,77.859,77.861,77.833,77.836,31400000.0
2008-08-25 00:29:00,77.848,77.848,77.812,77.812,12800000.0
2008-08-25 00:30:00,77.846,77.866,77.846,77.866,11200000.0
2008-08-25 00:31:00,77.862,77.868,77.858,77.868,12000000.0
2008-08-25 00:32:00,77.86,77.863,77.847,77.853,12800000.0
2008-08-25 00:33:00,77.856,77.86,77.849,77.849,12800000.0
2008-08-25 00:34:00,77.855,77.86,77.853,77.86,19600000.0
2008-08-25 00:35:00,77.857,77.868,77.851,77.868,28200000.0
2008-08-25 00:36:00,77.875,77.878,77.868,77.874,17600000.0
2008-08-25 00:37:00,77.886,77.891,77.883,77.887,12800000.0
2008-08-25 00:38:00,77.888,77.888,77.873,77.873,11200000.0
2008-08-25 00:39:00,77.877,77.9,77.877,77.899,9600000.0
2008-08-25 00:40:00,77.903,77.912,77.902,77.912,16000000.0
2008-08-25 00:41:00,77.919,77.926,77.915,77.915,12800000.0
2008-08-25 00:42:00,77.908,77.92,77.9,77.907,12800000.0
2008-08-25 00:43:00,77.891,77.917,77.891,77.917,11200000.0
2008-08-25 00:44:00,77.92,77.92,77.896,77.91,17600000.0
2008-08-25 00:45:00,77.905,77.909,77.901,77.906,11200000.0
2008-08-25 00:46:00,77.892,77.911,77.892,77.908,14400000.0
2008-08-25 00:47:00,77.9,77.905,77.891,77.897,12800000.0
2008-08-25 00:48:00,77.878,77.895,77.878,77.883,12800000.0
2008-08-25 00:49:00,77.89,77.89,77.879,77.879,16000000.0
2008-08-25 00:50:00,77.878,77.898,77.878,77.898,14400000.0
2008-08-25 00:51:00,77.888,77.888,77.867,77.867,17600000.0
2008-08-25 00:52:00,77.899,77.905,77.882,77.882,11000000.0
2008-08-25 00:53:00,77.89,77.898,77.89,77.898,17600000.0
2008-08-25 00:54:00,77.872,77.902,77.872,77.893,17600000.0
2008-08-25 00:55:00,77.876,77.882,77.866,77.868,28800000.0
2008-08-25 00:56:00,77.883,77.885,77.876,77.876,12800000.0
2008-08-25 00:57:00,77.883,77.909,77.883,77.909,12800000.0
2008-08-25 00:58:00,77.904,77.907,77.9,77.904,12800000.0
2008-08-25 00:59:00,77.87,77.878,77.87,77.876,11200000.0
2008-08-25 01:00:00,77.815,77.823,77.81,77.82,16000000.0
2008-08-25 01:01:00,77.892,77.892,77.881,77.881,9600000.0
2008-08-25 01:02:00,77.873,77.884,77.868,77.884,11200000.0
2008-08-25 01:03:00,77.857,77.86,77.854,77.854,22400000.0
2008-08-25 01:04:00,77.866,77.867,77.855,77.855,12800000.0
2008-08-25 01:05:00,77.855,77.866,77.855,77.866,12800000.0
2008-08-25 01:06:00,77.869,77.872,77.809,77.871,12800000.0
2008-08-25 01:07:00,77.868,77.868,77.856,77.862,11200000.0
2008-08-25 01:08:00,77.87,77.87,77.859,77.859,16000000.0
2008-08-25 01:09:00,77.865,77.871,77.865,77.871,16000000.0
2008-08-25 01:10:00,77.87,77.882,77.87,77.878,16000000.0
2008-08-25 01:11:00,77.866,77.866,77.857,77.861,11200000.0
2008-08-25 01:12:00,77.873,77.875,77.868,77.87,16000000.0
2008-08-25 01:13:00,77.863,77.866,77.86,77.864,17600000.0
2008-08-25 01:14:00,77.872,77.872,77.865,77.867,16000000.0
2008-08-25 01:15:00,77.875,77.879,77.875,77.878,17600000.0
2008-08-25 01:16:00,77.886,77.886,77.878,77.878,25600000.0
2008-08-25 01:17:00,77.884,77.889,77.88,77.889,12800000.0
2008-08-25 01:18:00,77.893,77.893,77.881,77.882,12800000.0
2008-08-25 01:19:00,77.88,77.888,77.878,77.887,11200000.0
2008-08-25 01:20:00,77.879,77.904,77.879,77.904,11200000.0
2008-08-25 01:21:00,77.91,77.92,77.908,77.91,11200000.0
2008-08-25 01:22:00,77.906,77.912,77.9,77.91,12800000.0
2008-08-25 01:23:00,77.912,77.913,77.905,77.906,11200000.0
2008-08-25 01:24:00,77.911,77.911,77.902,77.911,12800000.0
2008-08-25 01:25:00,77.91,77.92,77.91,77.92,11200000.0
2008-08-25 01:26:00,77.914,77.918,77.907,77.907,11200000.0
2008-08-25 01:27:00,77.915,77.928,77.914,77.928,16000000.0
2008-08-25 01:28:00,77.931,77.944,77.931,77.944,13800000.0
2008-08-25 01:29:00,77.948,77.953,77.946,77.952,16000000.0
2008-08-25 01:30:00,77.943,77.947,77.938,77.938,11200000.0
2008-08-25 01:31:00,77.941,77.948,77.93,77.941,11200000.0
2008-08-25 01:32:00,77.938,77.944,77.931,77.94,12800000.0
2008-08-25 01:33:00,77.946,77.959,77.944,77.954,11200000.0
2008-08-25 01:34:00,77.94,77.955,77.94,77.953,24000000.0
2008-08-25 01:35:00,77.952,77.96,77.949,77.96,12800000.0
2008-08-25 01:36:00,77.953,77.955,77.945,77.947,11200000.0
2008-08-25 01:37:00,77.948,77.968,77.948,77.967,12800000.0
2008-08-25 01:38:00,77.952,77.953,77.934,77.939,17600000.0
2008-08-25 01:39:00,77.929,77.929,77.9,77.9,14400000.0
2008-08-25 01:40:00,77.912,77.921,77.903,77.903,11200000.0
2008-08-25 01:41:00,77.908,77.919,77.904,77.919,12800000.0
2008-08-25 01:42:00,77.921,77.929,77.921,77.922,11600000.0
2008-08-25 01:43:00,77.921,77.925,77.92,77.925,8000000.0
2008-08-25 01:44:00,77.921,77.923,77.913,77.914,11200000.0
2008-08-25 01:45:00,77.918,77.923,77.918,77.919,12800000.0
2008-08-25 01:46:00,77.9,77.918,77.9,77.908,16000000.0
2008-08-25 01:47:00,77.914,77.921,77.897,77.915,12800000.0
2008-08-25 01:48:00,77.909,77.909,77.884,77.884,12800000.0
2008-08-25 01:49:00,77.865,77.865,77.841,77.849,12200000.0
2008-08-25 01:50:00,77.848,77.852,77.834,77.852,14400000.0
2008-08-25 01:51:00,77.854,77.859,77.851,77.851,17600000.0
2008-08-25 01:52:00,77.85,77.852,77.843,77.843,20200000.0
2008-08-25 01:53:00,77.85,77.861,77.848,77.861,8000000.0
2008-08-25 01:54:00,77.881,77.902,77.881,77.896,12800000.0
2008-08-25 01:55:00,77.897,77.897,77.888,77.888,8000000.0
2008-08-25 01:56:00,77.889,77.893,77.885,77.888,12800000.0
2008-08-25 01:57:00,77.892,77.908,77.892,77.908,19200000.0
2008-08-25 01:58:00,77.917,77.924,77.917,77.917,11200000.0
2008-08-25 01:59:00,77.918,77.92,77.911,77.914,10600000.0
2008-08-25 02:00:00,77.917,77.924,77.912,77.912,11200000.0
2008-08-25 02:01:00,77.892,77.909,77.889,77.909,11200000.0
2008-08-25 02:02:00,77.906,77.925,77.906,77.925,19600000.0
2008-08-25 02:03:00,77.936,77.949,77.936,77.949,12800000.0
2008-08-25 02:04:00,77.969,77.984,77.969,77.984,8000000.0
2008-08-25 02:05:00,77.983,77.986,77.965,77.965,12800000.0
2008-08-25 02:06:00,77.949,77.949,77.937,77.94,8000000.0
2008-08-25 02:07:00,77.93,77.94,77.93,77.94,20800000.0
2008-08-25 02:08:00,77.95,77.95,77.926,77.926,17600000.0
2008-08-25 02:09:00,77.902,77.902,77.856,77.856,14400000.0
2008-08-25 02:10:00,77.857,77.897,77.857,77.897,12800000.0
2008-08-25 02:11:00,77.891,77.891,77.85,77.861,12800000.0
2008-08-25 02:12:00,77.859,77.86,77.833,77.834,12800000.0
2008-08-25 02:13:00,77.835,77.854,77.833,77.842,16000000.0
2008-08-25 02:14:00,77.851,77.851,77.834,77.836,12800000.0
2008-08-25 02:15:00,77.839,77.842,77.806,77.806,11200000.0
2008-08-25 02:16:00,77.807,77.807,77.798,77.798,8000000.0
2008-08-25 02:17:00,77.814,77.835,77.814,77.827,11600000.0
2008-08-25 02:18:00,77.819,77.819,77.778,77.778,12800000.0
2008-08-25 02:19:00,77.802,77.81,77.802,77.802,11200000.0
2008-08-25 02:20:00,77.741,77.741,77.633,77.685,14400000.0
2008-08-25 02:21:00,77.728,77.743,77.717,77.722,17400000.0
2008-08-25 02:22:00,77.717,77.752,77.717,77.737,12800000.0
2008-08-25 02:23:00,77.71,77.743,77.706,77.718,11200000.0
2008-08-25 02:24:00,77.733,77.733,77.71,77.713,12200000.0
2008-08-25 02:25:00,77.686,77.686,77.669,77.669,24400000.0
2008-08-25 02:26:00,77.659,77.661,77.634,77.634,11200000.0
2008-08-25 02:27:00,77.645,77.675,77.645,77.675,12800000.0
2008-08-25 02:28:00,77.707,77.719,77.694,77.719,11200000.0
2008-08-25 02:29:00,77.715,77.723,77.715,77.717,11600000.0
2008-08-25 02:30:00,77.718,77.73,77.696,77.696,16000000.0
2008-08-25 02:31:00,77.678,77.678,77.591,77.591,14400000.0
2008-08-25 02:32:00,77.624,77.655,77.614,77.614,16000000.0
2008-08-25 02:33:00,77.598,77.598,77.555,77.574,11200000.0
2008-08-25 02:34:00,77.567,77.588,77.567,77.588,11200000.0
2008-08-25 02:35:00,77.616,77.629,77.616,77.626,12800000.0
2008-08-25 02:36:00,77.637,77.654,77.637,77.645,11200000.0
2008-08-25 02:37:00,77.649,77.649,77.626,77.63,12800000.0
2008-08-25 02:38:00,77.628,77.63,77.621,77.623,11200000.0
2008-08-25 02:39:00,77.639,77.648,77.631,77.641,11200000.0
2008-08-25 02:40:00,77.634,77.634,77.619,77.63,10600000.0
2008-08-25 02:41:00,77.631,77.643,77.631,77.643,12800000.0
2008-08-25 02:42:00,77.647,77.687,77.642,77.687,12800000.0
2008-08-25 02:43:00,77.72,77.736,77.72,77.723,25600000.0
2008-08-25 02:44:00,77.71,77.712,77.707,77.707,17600000.0
2008-08-25 02:45:00,77.704,77.734,77.704,77.734,16000000.0
2008-08-25 02:46:00,77.721,77.75,77.719,77.75,17600000.0
2008-08-25 02:47:00,77.78,77.809,77.78,77.807,16000000.0
2008-08-25 02:48:00,77.766,77.772,77.751,77.772,11200000.0
2008-08-25 02:49:00,77.783,77.793,77.779,77.787,16000000.0
2008-08-25 02:50:00,77.784,77.784,77.75,77.768,16400000.0
2008-08-25 02:51:00,77.76,77.763,77.74,77.752,16000000.0
2008-08-25 02:52:00,77.751,77.77,77.751,77.77,11200000.0
2008-08-25 02:53:00,77.776,77.783,77.72,77.782,12800000.0
2008-08-25 02:54:00,77.772,77.781,77.747,77.747,12800000.0
2008-08-25 02:55:00,77.724,77.77,77.724,77.77,12800000.0
2008-08-25 02:56:00,77.771,77.779,77.768,77.779,22400000.0
2008-08-25 02:57:00,77.803,77.821,77.803,77.814,11200000.0
2008-08-25 02:58:00,77.817,77.837,77.817,77.837,9600000.0
2008-08-25 02:59:00,77.834,77.842,77.828,77.84,16400000.0
2008-08-25 03:00:00,77.84,77.84,77.833,77.836,11200000.0
2008-08-25 03:01:00,77.837,77.837,77.813,77.817,12800000.0
2008-08-25 03:02:00,77.823,77.827,77.808,77.827,12800000.0
2008-08-25 03:03:00,77.828,77.833,77.824,77.831,12800000.0
2008-08-25 03:04:00,77.832,77.842,77.832,77.835,28800000.0
2008-08-25 03:05:00,77.845,77.849,77.837,77.845,17600000.0
2008-08-25 03:06:00,77.845,77.845,77.827,77.827,17600000.0
2008-08-25 03:07:00,77.825,77.838,77.82,77.82,11200000.0
2008-08-25 03:08:00,77.806,77.827,77.802,77.802,17600000.0
2008-08-25 03:09:00,77.811,77.811,77.769,77.769,14400000.0
2008-08-25 03:10:00,77.751,77.767,77.751,77.767,16000000.0
2008-08-25 03:11:00,77.771,77.786,77.771,77.786,12200000.0
2008-08-25 03:12:00,77.78,77.785,77.77,77.78,12800000.0
2008-08-25 03:13:00,77.784,77.788,77.781,77.787,14400000.0
2008-08-25 03:14:00,77.787,77.787,77.761,77.763,11200000.0
2008-08-25 03:15:00,77.77,77.77,77.723,77.723,17600000.0
2008-08-25 03:16:00,77.7,77.7,77.658,77.658,11200000.0
2008-08-25 03:17:00,77.658,77.659,77.646,77.646,12800000.0
2008-08-25 03:18:00,77.661,77.676,77.66,77.676,13200000.0
2008-08-25 03:19:00,77.679,77.679,77.667,77.668,16000000.0
2008-08-25 03:20:00,77.66,77.668,77.66,77.663,9600000.0
2008-08-25 03:21:00,77.669,77.677,77.669,77.674,11200000.0
2008-08-25 03:22:00,77.673,77.679,77.67,77.673,12800000.0
2008-08-25 03:23:00,77.674,77.689,77.656,77.656,17600000.0
2008-08-25 03:24:00,77.672,77.676,77.664,77.67,28800000.0
2008-08-25 03:25:00,77.673,77.692,77.673,77.685,19200000.0
2008-08-25 03:26:00,77.672,77.676,77.667,77.667,12200000.0
2008-08-25 03:27:00,77.669,77.683,77.669,77.683,12800000.0
2008-08-25 03:28:00,77.698,77.704,77.694,77.696,11200000.0
2008-08-25 03:29:00,77.687,77.687,77.662,77.664,11600000.0
2008-08-25 03:30:00,77.679,77.679,77.655,77.656,12800000.0
2008-08-25 03:31:00,77.647,77.651,77.645,77.65,32000000.0
2008-08-25 03:32:00,77.682,77.682,77.668,77.668,17600000.0
2008-08-25 03:33:00,77.67,77.71,77.67,77.71,12800000.0
2008-08-25 03:34:00,77.721,77.721,77.709,77.713,12800000.0
2008-08-25 03:35:00,77.709,77.709,77.693,77.704,14400000.0
2008-08-25 03:36:00,77.741,77.779,77.741,77.779,11200000.0
2008-08-25 03:37:00,77.768,77.779,77.754,77.754,17600000.0
2008-08-25 03:38:00,77.771,77.773,77.765,77.772,12800000.0
2008-08-25 03:39:00,77.752,77.752,77.718,77.718,17600000.0
2008-08-25 03:40:00,77.704,77.707,77.702,77.705,13200000.0
2008-08-25 03:41:00,77.72,77.726,77.71,77.71,12800000.0
2008-08-25 03:42:00,77.693,77.708,77.69,77.694,17600000.0
2008-08-25 03:43:00,77.691,77.696,77.679,77.679,14400000.0
2008-08-25 03:44:00,77.668,77.674,77.668,77.669,28800000.0
2008-08-25 03:45:00,77.67,77.686,77.67,77.686,14400000.0
2008-08-25 03:46:00,77.69,77.693,77.673,77.673,12800000.0
2008-08-25 03:47:00,77.649,77.655,77.649,77.653,12800000.0
2008-08-25 03:48:00,77.631,77.649,77.622,77.649,16000000.0
2008-08-25 03:49:00,77.681,77.722,77.676,77.722,12800000.0
2008-08-25 03:50:00,77.728,77.737,77.726,77.736,13200000.0
2008-08-25 03:51:00,77.739,77.747,77.733,77.734,12800000.0
2008-08-25 03:52:00,77.755,77.755,77.752,77.753,12800000.0
2008-08-25 03:53:00,77.751,77.755,77.748,77.749,11200000.0
2008-08-25 03:54:00,77.748,77.751,77.74,77.746,11200000.0
2008-08-25 03:55:00,77.743,77.743,77.715,77.715,9600000.0
2008-08-25 03:56:00,77.722,77.742,77.722,77.74,12800000.0
2008-08-25 03:57:00,77.761,77.773,77.743,77.764,11200000.0
2008-08-25 03:58:00,77.761,77.776,77.761,77.769,12800000.0
2008-08-25 03:59:00,77.755,77.759,77.741,77.754,17600000.0
2008-08-25 04:00:00,77.766,77.768,77.752,77.757,14400000.0
2008-08-25 04:01:00,77.744,77.744,77.676,77.676,11200000.0
2008-08-25 04:02:00,77.675,77.691,77.675,77.691,12800000.0
2008-08-25 04:03:00,77.603,77.688,77.603,77.681,11200000.0
2008-08-25 04:04:00,77.693,77.727,77.683,77.727,12800000.0
2008-08-25 04:05:00,77.734,77.74,77.713,77.729,14400000.0
2008-08-25 04:06:00,77.729,77.738,77.728,77.738,14400000.0
2008-08-25 04:07:00,77.736,77.736,77.701,77.718,12800000.0
2008-08-25 04:08:00,77.734,77.734,77.708,77.708,12800000.0
2008-08-25 04:09:00,77.701,77.701,77.679,77.679,11200000.0
2008-08-25 04:10:00,77.679,77.718,77.679,77.718,16000000.0
2008-08-25 04:11:00,77.716,77.725,77.715,77.725,17600000.0
2008-08-25 04:12:00,77.716,77.718,77.713,77.715,12200000.0
2008-08-25 04:13:00,77.714,77.723,77.714,77.719,17600000.0
2008-08-25 04:14:00,77.712,77.718,77.703,77.718,11200000.0
2008-08-25 04:15:00,77.72,77.72,77.705,77.713,16000000.0
2008-08-25 04:16:00,77.709,77.715,77.689,77.715,14800000.0
2008-08-25 04:17:00,77.716,77.728,77.713,77.728,17600000.0
2008-08-25 04:18:00,77.731,77.734,77.731,77.734,3200000.0
2008-08-25 04:19:00,77.739,77.745,77.728,77.74,34600000.0
2008-08-25 04:20:00,77.736,77.736,77.697,77.697,12800000.0
2008-08-25 04:21:00,77.707,77.717,77.703,77.703,11200000.0
2008-08-25 04:22:00,77.699,77.718,77.699,77.699,12800000.0
2008-08-25 04:23:00,77.709,77.709,77.698,77.702,12800000.0
2008-08-25 04:24:00,77.681,77.696,77.681,77.694,16000000.0
2008-08-25 04:25:00,77.695,77.707,77.695,77.707,16000000.0
2008-08-25 04:26:00,77.702,77.713,77.702,77.713,12800000.0
2008-08-25 04:27:00,77.712,77.723,77.706,77.706,17600000.0
2008-08-25 04:28:00,77.707,77.727,77.707,77.727,12800000.0
2008-08-25 04:29:00,77.732,77.735,77.705,77.705,16000000.0
2008-08-25 04:30:00,77.715,77.715,77.685,77.693,11200000.0
2008-08-25 04:31:00,77.709,77.709,77.689,77.689,16000000.0
2008-08-25 04:32:00,77.705,77.717,77.705,77.715,17000000.0
2008-08-25 04:33:00,77.717,77.721,77.717,77.721,3200000.0
2008-08-25 04:34:00,77.724,77.724,77.7,77.718,14400000.0
2008-08-25 04:35:00,77.719,77.731,77.718,77.731,11200000.0
2008-08-25 04:36:00,77.743,77.743,77.743,77.743,11200000.0
2008-08-25 04:37:00,77.728,77.728,77.717,77.721,11200000.0
2008-08-25 04:38:00,77.744,77.755,77.737,77.737,16000000.0
2008-08-25 04:39:00,77.756,77.762,77.747,77.747,14400000.0
2008-08-25 04:40:00,77.748,77.758,77.741,77.753,12800000.0
2008-08-25 04:41:00,77.738,77.746,77.724,77.737,11200000.0
2008-08-25 04:42:00,77.763,77.763,77.726,77.726,11200000.0
2008-08-25 04:43:00,77.749,77.752,77.741,77.749,17600000.0
2008-08-25 04:44:00,77.73,77.733,77.725,77.728,11200000.0
2008-08-25 04:45:00,77.75,77.75,77.75,77.75,12800000.0
2008-08-25 04:46:00,77.744,77.744,77.737,77.737,12800000.0
2008-08-25 04:47:00,77.743,77.745,77.735,77.738,16000000.0
2008-08-25 04:48:00,77.723,77.735,77.721,77.735,10600000.0
2008-08-25 04:49:00,77.725,77.726,77.715,77.726,12800000.0
2008-08-25 04:50:00,77.724,77.729,77.717,77.717,17600000.0
2008-08-25 04:51:00,77.712,77.731,77.712,77.731,16000000.0
2008-08-25 04:52:00,77.732,77.732,77.726,77.726,12800000.0
2008-08-25 04:53:00,77.723,77.728,77.719,77.719,12800000.0
2008-08-25 04:54:00,77.708,77.717,77.701,77.712,33600000.0
2008-08-25 04:55:00,77.718,77.72,77.703,77.707,11200000.0
2008-08-25 04:56:00,77.731,77.731,77.717,77.724,16000000.0
2008-08-25 04:57:00,77.718,77.732,77.716,77.716,17600000.0
2008-08-25 04:58:00,77.699,77.727,77.699,77.727,14400000.0
2008-08-25 04:59:00,77.741,77.741,77.722,77.739,17600000.0
2008-08-25 05:00:00,77.741,77.743,77.737,77.737,17600000.0
2008-08-25 05:01:00,77.73,77.738,77.73,77.733,13800000.0
2008-08-25 05:02:00,77.706,77.735,77.706,77.734,17600000.0
2008-08-25 05:03:00,77.743,77.744,77.73,77.73,17600000.0
2008-08-25 05:04:00,77.723,77.735,77.723,77.735,12800000.0
2008-08-25 05:05:00,77.736,77.736,77.726,77.735,12800000.0
2008-08-25 05:06:00,77.735,77.737,77.725,77.737,17600000.0
2008-08-25 05:07:00,77.736,77.736,77.726,77.728,11200000.0
2008-08-25 05:08:00,77.73,77.734,77.729,77.729,11200000.0
2008-08-25 05:09:00,77.733,77.736,77.727,77.727,11200000.0
2008-08-25 05:10:00,77.72,77.72,77.713,77.715,12800000.0
2008-08-25 05:11:00,77.727,77.733,77.724,77.724,11200000.0
2008-08-25 05:12:00,77.716,77.72,77.71,77.71,17600000.0
2008-08-25 05:13:00,77.714,77.716,77.706,77.716,11200000.0
2008-08-25 05:14:00,77.708,77.713,77.702,77.706,16400000.0
2008-08-25 05:15:00,77.702,77.703,77.694,77.696,12800000.0
2008-08-25 05:16:00,77.699,77.709,77.697,77.699,16000000.0
2008-08-25 05:17:00,77.724,77.725,77.717,77.719,8000000.0
2008-08-25 05:18:00,77.727,77.734,77.722,77.734,11200000.0
2008-08-25 05:19:00,77.73,77.735,77.726,77.729,17600000.0
2008-08-25 05:20:00,77.732,77.732,77.723,77.723,12800000.0
2008-08-25 05:21:00,77.728,77.728,77.715,77.722,17600000.0
2008-08-25 05:22:00,77.715,77.72,77.712,77.713,25600000.0
2008-08-25 05:23:00,77.71,77.715,77.71,77.71,43200000.0
2008-08-25 05:24:00,77.689,77.708,77.684,77.698,12800000.0
2008-08-25 05:25:00,77.719,77.726,77.709,77.726,12800000.0
2008-08-25 05:26:00,77.717,77.729,77.717,77.72,11200000.0
2008-08-25 05:27:00,77.689,77.704,77.689,77.704,12200000.0
2008-08-25 05:28:00,77.708,77.712,77.708,77.709,11200000.0
2008-08-25 05:29:00,77.717,77.723,77.717,77.717,17800000.0
2008-08-25 05:30:00,77.706,77.713,77.699,77.713,16000000.0
2008-08-25 05:31:00,77.703,77.716,77.703,77.704,11200000.0
2008-08-25 05:32:00,77.701,77.705,77.701,77.705,12800000.0
2008-08-25 05:33:00,77.708,77.708,77.7,77.702,11200000.0
2008-08-25 05:34:00,77.699,77.706,77.699,77.706,16000000.0
2008-08-25 05:35:00,77.705,77.707,77.701,77.701,11200000.0
2008-08-25 05:36:00,77.693,77.701,77.683,77.683,12800000.0
2008-08-25 05:37:00,77.68,77.689,77.68,77.684,12800000.0
2008-08-25 05:38:00,77.687,77.696,77.675,77.677,17600000.0
2008-08-25 05:39:00,77.685,77.685,77.669,77.669,12800000.0
2008-08-25 05:40:00,77.645,77.645,77.631,77.631,12800000.0
2008-08-25 05:41:00,77.632,77.636,77.628,77.632,11200000.0
2008-08-25 05:42:00,77.639,77.644,77.632,77.642,10600000.0
2008-08-25 05:43:00,77.636,77.636,77.605,77.605,17600000.0
2008-08-25 05:44:00,77.608,77.612,77.6,77.612,14400000.0
2008-08-25 05:45:00,77.624,77.635,77.624,77.625,13200000.0
2008-08-25 05:46:00,77.624,77.624,77.607,77.608,12800000.0
2008-08-25 05:47:00,77.619,77.625,77.611,77.625,12800000.0
2008-08-25 05:48:00,77.631,77.639,77.631,77.631,11200000.0
2008-08-25 05:49:00,77.624,77.626,77.616,77.616,12800000.0
2008-08-25 05:50:00,77.622,77.625,77.616,77.623,12800000.0
2008-08-25 05:51:00,77.637,77.643,77.622,77.637,16000000.0
2008-08-25 05:52:00,77.637,77.643,77.637,77.642,16000000.0
2008-08-25 05:53:00,77.645,77.645,77.61,77.61,12800000.0
2008-08-25 05:54:00,77.585,77.587,77.578,77.584,11200000.0
2008-08-25 05:55:00,77.581,77.581,77.557,77.568,16000000.0
2008-08-25 05:56:00,77.563,77.563,77.549,77.562,17000000.0
2008-08-25 05:57:00,77.569,77.569,77.558,77.565,11200000.0
2008-08-25 05:58:00,77.563,77.563,77.553,77.553,11200000.0
2008-08-25 05:59:00,77.55,77.571,77.55,77.571,17000000.0
2008-08-25 06:00:00,77.579,77.621,77.579,77.621,12800000.0
2008-08-25 06:01:00,77.636,77.668,77.636,77.661,8000000.0
2008-08-25 06:02:00,77.677,77.686,77.664,77.664,17600000.0
2008-08-25 06:03:00,77.66,77.674,77.66,77.674,12800000.0
2008-08-25 06:04:00,77.658,77.658,77.614,77.614,12800000.0
2008-08-25 06:05:00,77.613,77.616,77.612,77.614,11200000.0
2008-08-25 06:06:00,77.608,77.628,77.608,77.621,11200000.0
2008-08-25 06:07:00,77.626,77.635,77.617,77.635,11200000.0
2008-08-25 06:08:00,77.63,77.639,77.628,77.636,17600000.0
2008-08-25 06:09:00,77.633,77.645,77.63,77.63,12800000.0
2008-08-25 06:10:00,77.633,77.645,77.633,77.635,11200000.0
2008-08-25 06:11:00,77.646,77.653,77.64,77.641,35200000.0
2008-08-25 06:12:00,77.648,77.65,77.645,77.649,11200000.0
2008-08-25 06:13:00,77.645,77.657,77.641,77.644,14400000.0
2008-08-25 06:14:00,77.653,77.662,77.649,77.66,17600000.0
2008-08-25 06:15:00,77.647,77.649,77.641,77.642,17600000.0
2008-08-25 06:16:00,77.617,77.639,77.616,77.633,14400000.0
2008-08-25 06:17:00,77.64,77.65,77.624,77.65,14400000.0
2008-08-25 06:18:00,77.638,77.652,77.558,77.64,11200000.0
2008-08-25 06:19:00,77.641,77.641,77.631,77.631,9600000.0
2008-08-25 06:20:00,77.595,77.631,77.595,77.617,12800000.0
2008-08-25 06:21:00,77.632,77.632,77.599,77.623,14400000.0
2008-08-25 06:22:00,77.633,77.633,77.613,77.63,16000000.0
2008-08-25 06:23:00,77.626,77.64,77.626,77.639,11200000.0
2008-08-25 06:24:00,77.639,77.642,77.636,77.638,14400000.0
2008-08-25 06:25:00,77.619,77.627,77.611,77.624,17600000.0
2008-08-25 06:26:00,77.617,77.622,77.61,77.62,10600000.0
2008-08-25 06:27:00,77.613,77.617,77.608,77.613,14400000.0
2008-08-25 06:28:00,77.603,77.603,77.592,77.592,16000000.0
2008-08-25 06:29:00,77.58,77.597,77.574,77.596,12800000.0
2008-08-25 06:30:00,77.599,77.609,77.598,77.609,27200000.0
2008-08-25 06:31:00,77.601,77.608,77.587,77.592,11200000.0
2008-08-25 06:32:00,77.579,77.579,77.561,77.571,22800000.0
2008-08-25 06:33:00,77.564,77.564,77.555,77.556,23400000.0
2008-08-25 06:34:00,77.543,77.549,77.509,77.509,17600000.0
2008-08-25 06:35:00,77.504,77.547,77.504,77.543,11200000.0
2008-08-25 06:36:00,77.557,77.558,77.546,77.553,12800000.0
2008-08-25 06:37:00,77.544,77.55,77.543,77.547,12800000.0
2008-08-25 06:38:00,77.566,77.572,77.566,77.569,8400000.0
2008-08-25 06:39:00,77.558,77.589,77.558,77.581,14400000.0
2008-08-25 06:40:00,77.597,77.603,77.587,77.587,11200000.0
2008-08-25 06:41:00,77.581,77.581,77.535,77.535,11200000.0
2008-08-25 06:42:00,77.543,77.565,77.543,77.565,13800000.0
2008-08-25 06:43:00,77.569,77.573,77.557,77.557,19200000.0
2008-08-25 06:44:00,77.552,77.553,77.545,77.549,11200000.0
2008-08-25 06:45:00,77.555,77.557,77.544,77.557,12800000.0
2008-08-25 06:46:00,77.558,77.577,77.558,77.572,16000000.0
2008-08-25 06:47:00,77.574,77.577,77.558,77.558,13200000.0
2008-08-25 06:48:00,77.539,77.539,77.505,77.515,12800000.0
2008-08-25 06:49:00,77.51,77.513,77.505,77.505,12800000.0
2008-08-25 06:50:00,77.518,77.52,77.51,77.517,9600000.0
2008-08-25 06:51:00,77.53,77.543,77.53,77.543,16000000.0
2008-08-25 06:52:00,77.546,77.557,77.537,77.557,14400000.0
2008-08-25 06:53:00,77.559,77.565,77.551,77.551,12800000.0
2008-08-25 06:54:00,77.552,77.558,77.552,77.558,3200000.0
2008-08-25 06:55:00,77.547,77.589,77.547,77.589,14400000.0
2008-08-25 06:56:00,77.589,77.594,77.589,77.594,8000000.0
2008-08-25 06:57:00,77.583,77.593,77.583,77.593,16000000.0
2008-08-25 06:58:00,77.565,77.572,77.555,77.572,11200000.0
2008-08-25 06:59:00,77.585,77.588,77.569,77.579,17600000.0
2008-08-25 07:00:00,77.577,77.585,77.577,77.585,11200000.0
2008-08-25 07:01:00,77.58,77.583,77.571,77.576,16000000.0
2008-08-25 07:02:00,77.574,77.579,77.571,77.571,12800000.0
2008-08-25 07:03:00,77.574,77.579,77.57,77.573,12800000.0
2008-08-25 07:04:00,77.592,77.608,77.59,77.597,11200000.0
2008-08-25 07:05:00,77.598,77.611,77.594,77.594,12800000.0
2008-08-25 07:06:00,77.603,77.605,77.595,77.605,16000000.0
2008-08-25 07:07:00,77.603,77.623,77.603,77.616,13200000.0
2008-08-25 07:08:00,77.628,77.631,77.623,77.623,28800000.0
2008-08-25 07:09:00,77.624,77.624,77.616,77.62,16400000.0
2008-08-25 07:10:00,77.623,77.631,77.623,77.631,6400000.0
2008-08-25 07:11:00,77.634,77.634,77.617,77.618,17600000.0
2008-08-25 07:12:00,77.601,77.616,77.601,77.605,8000000.0
2008-08-25 07:13:00,77.607,77.616,77.605,77.615,14400000.0
2008-08-25 07:14:00,77.61,77.61,77.6,77.604,12800000.0
2008-08-25 07:15:00,77.594,77.601,77.585,77.594,11200000.0
2008-08-25 07:16:00,77.603,77.603,77.572,77.579,14400000.0
2008-08-25 07:17:00,77.579,77.579,77.568,77.568,11200000.0
2008-08-25 07:18:00,77.564,77.57,77.564,77.57,4800000.0
2008-08-25 07:19:00,77.581,77.581,77.558,77.558,11200000.0
2008-08-25 07:20:00,77.571,77.577,77.569,77.569,14400000.0
2008-08-25 07:21:00,77.558,77.558,77.532,77.533,12800000.0
2008-08-25 07:22:00,77.552,77.561,77.552,77.561,3200000.0
2008-08-25 07:23:00,77.556,77.556,77.542,77.551,16400000.0
2008-08-25 07:24:00,77.541,77.544,77.537,77.538,11200000.0
2008-08-25 07:25:00,77.553,77.558,77.549,77.549,11200000.0
2008-08-25 07:26:00,77.552,77.552,77.54,77.547,12800000.0
2008-08-25 07:27:00,77.556,77.558,77.546,77.549,12800000.0
2008-08-25 07:28:00,77.556,77.556,77.55,77.55,4800000.0
2008-08-25 07:29:00,77.552,77.558,77.548,77.554,27200000.0
2008-08-25 07:30:00,77.505,77.54,77.505,77.52,12800000.0
2008-08-25 07:31:00,77.549,77.551,77.537,77.547,11200000.0
2008-08-25 07:32:00,77.533,77.551,77.532,77.544,12800000.0
2008-08-25 07:33:00,77.548,77.563,77.548,77.563,16000000.0
2008-08-25 07:34:00,77.558,77.558,77.528,77.528,11200000.0
2008-08-25 07:35:00,77.54,77.554,77.538,77.554,16000000.0
2008-08-25 07:36:00,77.555,77.56,77.545,77.557,12800000.0
2008-08-25 07:37:00,77.551,77.553,77.543,77.543,14400000.0
2008-08-25 07:38:00,77.535,77.552,77.527,77.527,16000000.0
2008-08-25 07:39:00,77.552,77.564,77.552,77.556,19200000.0
2008-08-25 07:40:00,77.573,77.585,77.573,77.573,11200000.0
2008-08-25 07:41:00,77.587,77.593,77.583,77.583,32000000.0
2008-08-25 07:42:00,77.571,77.586,77.565,77.565,32400000.0
2008-08-25 07:43:00,77.557,77.565,77.555,77.565,29200000.0
2008-08-25 07:44:00,77.568,77.572,77.556,77.556,17600000.0
2008-08-25 07:45:00,77.554,77.563,77.495,77.557,14400000.0
2008-08-25 07:46:00,77.562,77.582,77.562,77.581,27200000.0
2008-08-25 07:47:00,77.586,77.591,77.582,77.584,11200000.0
2008-08-25 07:48:00,77.573,77.575,77.564,77.564,11200000.0
2008-08-25 07:49:00,77.567,77.588,77.567,77.583,16000000.0
2008-08-25 07:50:00,77.575,77.584,77.574,77.582,11200000.0
2008-08-25 07:51:00,77.579,77.584,77.571,77.573,38400000.0
2008-08-25 07:52:00,77.584,77.587,77.567,77.568,9600000.0
2008-08-25 07:53:00,77.562,77.581,77.562,77.58,11200000.0
2008-08-25 07:54:00,77.58,77.587,77.572,77.587,13200000.0
2008-08-25 07:55:00,77.589,77.598,77.584,77.585,30400000.0
2008-08-25 07:56:00,77.57,77.583,77.55,77.583,16000000.0
2008-08-25 07:57:00,77.592,77.6,77.592,77.597,17600000.0
2008-08-25 07:58:00,77.61,77.626,77.61,77.626,11600000.0
2008-08-25 07:59:00,77.64,77.646,77.634,77.645,17600000.0
2008-08-25 08:00:00,77.653,77.654,77.644,77.647,12800000.0
2008-08-25 08:01:00,77.655,77.658,77.647,77.658,11200000.0
2008-08-25 08:02:00,77.655,77.66,77.653,77.66,9600000.0
2008-08-25 08:03:00,77.654,77.654,77.636,77.641,16000000.0
2008-08-25 08:04:00,77.636,77.636,77.621,77.622,11200000.0
2008-08-25 08:05:00,77.627,77.628,77.618,77.626,12800000.0
2008-08-25 08:06:00,77.635,77.635,77.629,77.629,12800000.0
2008-08-25 08:07:00,77.625,77.626,77.609,77.616,16000000.0
2008-08-25 08:08:00,77.632,77.641,77.63,77.64,12800000.0
2008-08-25 08:09:00,77.647,77.648,77.638,77.645,12800000.0
2008-08-25 08:10:00,77.649,77.664,77.648,77.657,30800000.0
2008-08-25 08:11:00,77.659,77.663,77.649,77.657,12800000.0
2008-08-25 08:12:00,77.647,77.659,77.647,77.647,17600000.0
2008-08-25 08:13:00,77.648,77.648,77.634,77.634,14400000.0
2008-08-25 08:14:00,77.653,77.654,77.645,77.646,16000000.0
2008-08-25 08:15:00,77.632,77.651,77.624,77.647,11200000.0
2008-08-25 08:16:00,77.657,77.657,77.644,77.645,19200000.0
2008-08-25 08:17:00,77.635,77.635,77.629,77.629,11200000.0
2008-08-25 08:18:00,77.63,77.63,77.62,77.625,11200000.0
2008-08-25 08:19:00,77.628,77.628,77.609,77.609,11200000.0
2008-08-25 08:20:00,77.615,77.64,77.615,77.635,12800000.0
2008-08-25 08:21:00,77.642,77.642,77.631,77.633,11200000.0
2008-08-25 08:22:00,77.629,77.63,77.622,77.622,10600000.0
2008-08-25 08:23:00,77.629,77.629,77.613,77.622,16000000.0
2008-08-25 08:24:00,77.629,77.635,77.624,77.631,17600000.0
2008-08-25 08:25:00,77.633,77.644,77.626,77.626,12800000.0
2008-08-25 08:26:00,77.616,77.635,77.616,77.635,11200000.0
2008-08-25 08:27:00,77.631,77.637,77.63,77.632,11200000.0
2008-08-25 08:28:00,77.643,77.653,77.628,77.628,12800000.0
2008-08-25 08:29:00,77.626,77.679,77.626,77.679,11200000.0
2008-08-25 08:30:00,77.684,77.701,77.68,77.681,12800000.0
2008-08-25 08:31:00,77.675,77.676,77.653,77.665,12200000.0
2008-08-25 08:32:00,77.659,77.672,77.659,77.671,14400000.0
2008-08-25 08:33:00,77.683,77.697,77.683,77.697,41600000.0
2008-08-25 08:34:00,77.691,77.691,77.683,77.691,11200000.0
2008-08-25 08:35:00,77.682,77.684,77.649,77.66,48000000.0
2008-08-25 08:36:00,77.654,77.654,77.628,77.631,16000000.0
2008-08-25 08:37:00,77.642,77.664,77.642,77.651,14400000.0
2008-08-25 08:38:00,77.651,77.676,77.651,77.676,17600000.0
2008-08-25 08:39:00,77.673,77.673,77.658,77.668,13800000.0
2008-08-25 08:40:00,77.672,77.672,77.662,77.668,11200000.0
2008-08-25 08:41:00,77.648,77.651,77.639,77.651,32000000.0
2008-08-25 08:42:00,77.649,77.649,77.643,77.648,14400000.0
2008-08-25 08:43:00,77.65,77.655,77.635,77.652,12800000.0
2008-08-25 08:44:00,77.648,77.664,77.647,77.654,15400000.0
2008-08-25 08:45:00,77.65,77.653,77.645,77.653,12800000.0
2008-08-25 08:46:00,77.659,77.659,77.647,77.653,12800000.0
2008-08-25 08:47:00,77.632,77.64,77.625,77.64,24400000.0
2008-08-25 08:48:00,77.64,77.653,77.64,77.645,29800000.0
2008-08-25 08:49:00,77.636,77.639,77.634,77.634,8400000.0
2008-08-25 08:50:00,77.63,77.636,77.615,77.615,12800000.0
2008-08-25 08:51:00,77.613,77.625,77.613,77.616,21800000.0
2008-08-25 08:52:00,77.613,77.614,77.605,77.605,35600000.0
2008-08-25 08:53:00,77.6,77.6,77.586,77.592,56000000.0
2008-08-25 08:54:00,77.583,77.595,77.575,77.595,22400000.0
2008-08-25 08:55:00,77.598,77.61,77.598,77.607,17600000.0
2008-08-25 08:56:00,77.621,77.621,77.612,77.612,14400000.0
2008-08-25 08:57:00,77.601,77.601,77.588,77.597,43200000.0
2008-08-25 08:58:00,77.597,77.609,77.597,77.609,19200000.0
2008-08-25 08:59:00,77.62,77.628,77.617,77.626,14400000.0
2008-08-25 09:00:00,77.62,77.62,77.609,77.611,32000000.0
2008-08-25 09:01:00,77.605,77.605,77.591,77.592,32000000.0
2008-08-25 09:02:00,77.593,77.61,77.593,77.61,19600000.0
2008-08-25 09:03:00,77.611,77.611,77.596,77.598,16000000.0
2008-08-25 09:04:00,77.58,77.58,77.563,77.565,22400000.0
2008-08-25 09:05:00,77.582,77.598,77.582,77.591,18600000.0
2008-08-25 09:06:00,77.588,77.588,77.56,77.567,30400000.0
2008-08-25 09:07:00,77.561,77.566,77.553,77.553,19200000.0
2008-08-25 09:08:00,77.554,77.557,77.545,77.548,12800000.0
2008-08-25 09:09:00,77.555,77.566,77.553,77.566,46400000.0
2008-08-25 09:10:00,77.57,77.571,77.562,77.562,24000000.0
2008-08-25 09:11:00,77.557,77.557,77.542,77.548,28800000.0
2008-08-25 09:12:00,77.55,77.55,77.531,77.531,14400000.0
2008-08-25 09:13:00,77.532,77.543,77.522,77.543,12800000.0
2008-08-25 09:14:00,77.526,77.526,77.505,77.521,12800000.0
2008-08-25 09:15:00,77.516,77.516,77.5,77.5,30800000.0
2008-08-25 09:16:00,77.505,77.521,77.505,77.521,49000000.0
2008-08-25 09:17:00,77.512,77.53,77.51,77.53,78800000.0
2008-08-25 09:18:00,77.538,77.551,77.535,77.551,72000000.0
2008-08-25 09:19:00,77.55,77.572,77.536,77.547,65600000.0
2008-08-25 09:20:00,77.58,77.608,77.577,77.608,76200000.0
2008-08-25 09:21:00,77.599,77.599,77.57,77.57,49600000.0
2008-08-25 09:22:00,77.577,77.596,77.577,77.588,36800000.0
2008-08-25 09:23:00,77.609,77.612,77.601,77.612,69200000.0
2008-08-25 09:24:00,77.594,77.613,77.569,77.6,43200000.0
2008-08-25 09:25:00,77.588,77.603,77.577,77.595,19200000.0
2008-08-25 09:26:00,77.588,77.588,77.573,77.573,32000000.0
2008-08-25 09:27:00,77.564,77.586,77.564,77.585,69800000.0
2008-08-25 09:28:00,77.586,77.586,77.572,77.579,11200000.0
2008-08-25 09:29:00,77.595,77.601,77.59,77.595,36800000.0
2008-08-25 09:30:00,77.589,77.6,77.589,77.6,25600000.0
2008-08-25 09:31:00,77.602,77.604,77.586,77.589,12800000.0
2008-08-25 09:32:00,77.585,77.599,77.585,77.599,33000000.0
2008-08-25 09:33:00,77.598,77.601,77.593,77.6,30400000.0
2008-08-25 09:34:00,77.583,77.584,77.569,77.575,34000000.0
2008-08-25 09:35:00,77.571,77.571,77.56,77.564,51600000.0
2008-08-25 09:36:00,77.565,77.574,77.553,77.571,46400000.0
2008-08-25 09:37:00,77.565,77.568,77.56,77.561,33600000.0
2008-08-25 09:38:00,77.562,77.574,77.557,77.57,12800000.0
2008-08-25 09:39:00,77.58,77.591,77.58,77.585,43200000.0
2008-08-25 09:40:00,77.573,77.591,77.573,77.588,46200000.0
2008-08-25 09:41:00,77.594,77.608,77.594,77.605,29800000.0
2008-08-25 09:42:00,77.608,77.625,77.608,77.617,43200000.0
2008-08-25 09:43:00,77.62,77.624,77.611,77.62,56000000.0
2008-08-25 09:44:00,77.613,77.613,77.6,77.603,30400000.0
2008-08-25 09:45:00,77.596,77.617,77.596,77.617,19200000.0
2008-08-25 09:46:00,77.6,77.609,77.6,77.609,27200000.0
2008-08-25 09:47:00,77.604,77.604,77.595,77.595,12800000.0
2008-08-25 09:48:00,77.597,77.597,77.582,77.593,12800000.0
2008-08-25 09:49:00,77.59,77.599,77.58,77.599,16000000.0
2008-08-25 09:50:00,77.606,77.606,77.597,77.602,33600000.0
2008-08-25 09:51:00,77.595,77.595,77.561,77.59,85200000.0
2008-08-25 09:52:00,77.599,77.6,77.59,77.6,11200000.0
2008-08-25 09:53:00,77.614,77.618,77.607,77.611,30400000.0
2008-08-25 09:54:00,77.614,77.62,77.613,77.62,12800000.0
2008-08-25 09:55:00,77.619,77.621,77.615,77.618,33600000.0
2008-08-25 09:56:00,77.612,77.612,77.602,77.604,36800000.0
2008-08-25 09:57:00,77.598,77.619,77.598,77.619,24000000.0
2008-08-25 09:58:00,77.622,77.623,77.617,77.622,32000000.0
2008-08-25 09:59:00,77.623,77.632,77.623,77.632,51200000.0
2008-08-25 10:00:00,77.635,77.635,77.624,77.629,62400000.0
2008-08-25 10:01:00,77.588,77.59,77.575,77.59,17600000.0
2008-08-25 10:02:00,77.62,77.628,77.619,77.622,36800000.0
2008-08-25 10:03:00,77.621,77.621,77.613,77.616,44800000.0
2008-08-25 10:04:00,77.621,77.622,77.613,77.622,40400000.0
2008-08-25 10:05:00,77.598,77.619,77.594,77.619,38400000.0
2008-08-25 10:06:00,77.599,77.624,77.599,77.612,33600000.0
2008-08-25 10:07:00,77.634,77.651,77.634,77.651,43200000.0
2008-08-25 10:08:00,77.675,77.68,77.661,77.666,48400000.0
2008-08-25 10:09:00,77.667,77.667,77.649,77.652,12800000.0
2008-08-25 10:10:00,77.655,77.668,77.652,77.668,46400000.0
2008-08-25 10:11:00,77.672,77.672,77.647,77.647,58000000.0
2008-08-25 10:12:00,77.63,77.631,77.613,77.631,57600000.0
2008-08-25 10:13:00,77.619,77.639,77.619,77.634,41600000.0
2008-08-25 10:14:00,77.632,77.638,77.584,77.584,29800000.0
2008-08-25 10:15:00,77.581,77.594,77.58,77.589,30400000.0
2008-08-25 10:16:00,77.579,77.584,77.565,77.584,17000000.0
2008-08-25 10:17:00,77.574,77.585,77.574,77.579,12800000.0
2008-08-25 10:18:00,77.575,77.599,77.575,77.599,12800000.0
2008-08-25 10:19:00,77.597,77.604,77.596,77.604,74600000.0
2008-08-25 10:20:00,77.607,77.607,77.592,77.596,16000000.0
2008-08-25 10:21:00,77.593,77.605,77.572,77.572,35200000.0
2008-08-25 10:22:00,77.593,77.6,77.589,77.597,16000000.0
2008-08-25 10:23:00,77.591,77.605,77.591,77.605,33600000.0
2008-08-25 10:24:00,77.61,77.612,77.604,77.604,43200000.0
2008-08-25 10:25:00,77.597,77.603,77.593,77.601,63400000.0
2008-08-25 10:26:00,77.604,77.604,77.598,77.599,36800000.0
2008-08-25 10:27:00,77.592,77.594,77.578,77.578,52000000.0
2008-08-25 10:28:00,77.573,77.577,77.566,77.575,89200000.0
2008-08-25 10:29:00,77.58,77.586,77.574,77.578,17600000.0
2008-08-25 10:30:00,77.585,77.586,77.574,77.578,27200000.0
2008-08-25 10:31:00,77.575,77.586,77.575,77.582,32000000.0
2008-08-25 10:32:00,77.587,77.587,77.578,77.584,46400000.0
2008-08-25 10:33:00,77.569,77.579,77.569,77.576,34600000.0
2008-08-25 10:34:00,77.578,77.585,77.574,77.585,18000000.0
2008-08-25 10:35:00,77.57,77.577,77.561,77.577,12800000.0
2008-08-25 10:36:00,77.567,77.567,77.559,77.559,11200000.0
2008-08-25 10:37:00,77.543,77.55,77.543,77.55,19200000.0
2008-08-25 10:38:00,77.56,77.56,77.549,77.55,28200000.0
2008-08-25 10:39:00,77.544,77.548,77.541,77.545,16000000.0
2008-08-25 10:40:00,77.544,77.549,77.54,77.54,24000000.0
2008-08-25 10:41:00,77.536,77.537,77.525,77.525,58000000.0
2008-08-25 10:42:00,77.521,77.526,77.513,77.52,38400000.0
2008-08-25 10:43:00,77.516,77.553,77.514,77.553,17600000.0
2008-08-25 10:44:00,77.537,77.542,77.531,77.535,19200000.0
2008-08-25 10:45:00,77.533,77.539,77.528,77.528,22400000.0
2008-08-25 10:46:00,77.506,77.525,77.499,77.514,29200000.0
2008-08-25 10:47:00,77.534,77.538,77.529,77.536,25600000.0
2008-08-25 10:48:00,77.541,77.556,77.541,77.555,38400000.0
2008-08-25 10:49:00,77.56,77.56,77.537,77.554,26000000.0
2008-08-25 10:50:00,77.556,77.573,77.556,77.565,59200000.0
2008-08-25 10:51:00,77.555,77.561,77.552,77.557,68800000.0
2008-08-25 10:52:00,77.557,77.558,77.549,77.55,35200000.0
2008-08-25 10:53:00,77.551,77.568,77.551,77.564,59200000.0
2008-08-25 10:54:00,77.561,77.586,77.561,77.575,54800000.0
2008-08-25 10:55:00,77.566,77.568,77.556,77.559,41600000.0
2008-08-25 10:56:00,77.558,77.558,77.543,77.557,44800000.0
2008-08-25 10:57:00,77.556,77.56,77.551,77.559,33400000.0
2008-08-25 10:58:00,77.562,77.573,77.56,77.569,40000000.0
2008-08-25 10:59:00,77.577,77.592,77.577,77.591,50000000.0
2008-08-25 11:00:00,77.601,77.601,77.592,77.594,51200000.0
2008-08-25 11:01:00,77.594,77.595,77.585,77.589,12800000.0
2008-08-25 11:02:00,77.584,77.59,77.569,77.575,19200000.0
2008-08-25 11:03:00,77.58,77.589,77.58,77.58,36200000.0
2008-08-25 11:04:00,77.571,77.585,77.565,77.585,27600000.0
2008-08-25 11:05:00,77.596,77.596,77.585,77.589,11200000.0
2008-08-25 11:06:00,77.577,77.577,77.558,77.566,30400000.0
2008-08-25 11:07:00,77.578,77.586,77.574,77.574,46400000.0
2008-08-25 11:08:00,77.572,77.572,77.556,77.56,32400000.0
2008-08-25 11:09:00,77.567,77.591,77.567,77.591,75200000.0
2008-08-25 11:10:00,77.591,77.591,77.577,77.579,36200000.0
2008-08-25 11:11:00,77.575,77.588,77.57,77.573,52800000.0
2008-08-25 11:12:00,77.572,77.58,77.567,77.57,71200000.0
2008-08-25 11:13:00,77.569,77.576,77.569,77.572,12800000.0
2008-08-25 11:14:00,77.569,77.569,77.56,77.564,57600000.0
2008-08-25 11:15:00,77.557,77.566,77.556,77.564,11200000.0
2008-08-25 11:16:00,77.561,77.564,77.555,77.56,17600000.0
2008-08-25 11:17:00,77.559,77.559,77.551,77.554,54400000.0
2008-08-25 11:18:00,77.558,77.558,77.544,77.551,74400000.0
2008-08-25 11:19:00,77.548,77.562,77.544,77.551,56000000.0
2008-08-25 11:20:00,77.549,77.558,77.533,77.558,35200000.0
2008-08-25 11:21:00,77.55,77.55,77.538,77.542,40400000.0
2008-08-25 11:22:00,77.538,77.559,77.538,77.546,41000000.0
2008-08-25 11:23:00,77.562,77.562,77.548,77.553,51200000.0
2008-08-25 11:24:00,77.54,77.553,77.54,77.553,52600000.0
2008-08-25 11:25:00,77.546,77.547,77.529,77.537,35200000.0
2008-08-25 11:26:00,77.551,77.558,77.549,77.553,27200000.0
2008-08-25 11:27:00,77.562,77.571,77.56,77.569,12800000.0
2008-08-25 11:28:00,77.576,77.582,77.569,77.571,42000000.0
2008-08-25 11:29:00,77.548,77.55,77.542,77.55,42600000.0
2008-08-25 11:30:00,77.567,77.567,77.551,77.552,11200000.0
2008-08-25 11:31:00,77.541,77.541,77.53,77.53,27200000.0
2008-08-25 11:32:00,77.538,77.555,77.538,77.548,35200000.0
2008-08-25 11:33:00,77.552,77.552,77.542,77.551,17600000.0
2008-08-25 11:34:00,77.547,77.547,77.539,77.545,34000000.0
2008-08-25 11:35:00,77.563,77.611,77.563,77.611,18000000.0
2008-08-25 11:36:00,77.621,77.63,77.618,77.63,43200000.0
2008-08-25 11:37:00,77.635,77.647,77.633,77.647,41600000.0
2008-08-25 11:38:00,77.655,77.67,77.655,77.662,27200000.0
2008-08-25 11:39:00,77.661,77.661,77.653,77.659,11200000.0
2008-08-25 11:40:00,77.653,77.67,77.646,77.665,22400000.0
2008-08-25 11:41:00,77.67,77.675,77.661,77.673,38800000.0
2008-08-25 11:42:00,77.681,77.683,77.677,77.683,38400000.0
2008-08-25 11:43:00,77.676,77.676,77.661,77.661,17600000.0
2008-08-25 11:44:00,77.685,77.693,77.683,77.683,58000000.0
2008-08-25 11:45:00,77.691,77.695,77.687,77.689,49600000.0
2008-08-25 11:46:00,77.683,77.683,77.666,77.678,11200000.0
2008-08-25 11:47:00,77.683,77.683,77.675,77.676,56000000.0
2008-08-25 11:48:00,77.677,77.684,77.677,77.679,14400000.0
2008-08-25 11:49:00,77.685,77.695,77.68,77.687,41600000.0
2008-08-25 11:50:00,77.692,77.726,77.692,77.726,44800000.0
2008-08-25 11:51:00,77.75,77.752,77.739,77.741,45200000.0
2008-08-25 11:52:00,77.736,77.751,77.733,77.733,32000000.0
2008-08-25 11:53:00,77.728,77.732,77.711,77.711,34600000.0
2008-08-25 11:54:00,77.693,77.723,77.693,77.719,48000000.0
2008-08-25 11:55:00,77.74,77.745,77.738,77.739,44800000.0
2008-08-25 11:56:00,77.738,77.74,77.732,77.733,64000000.0
2008-08-25 11:57:00,77.728,77.729,77.721,77.726,22400000.0
2008-08-25 11:58:00,77.72,77.721,77.714,77.721,41600000.0
2008-08-25 11:59:00,77.716,77.717,77.702,77.702,51200000.0
2008-08-25 12:00:00,77.696,77.709,77.688,77.709,36800000.0
2008-08-25 12:01:00,77.719,77.72,77.697,77.697,19200000.0
2008-08-25 12:02:00,77.69,77.7,77.69,77.696,12200000.0
2008-08-25 12:03:00,77.716,77.724,77.713,77.718,51200000.0
2008-08-25 12:04:00,77.705,77.705,77.656,77.656,24000000.0
2008-08-25 12:05:00,77.66,77.674,77.66,77.674,28800000.0
2008-08-25 12:06:00,77.668,77.668,77.643,77.651,24000000.0
2008-08-25 12:07:00,77.641,77.641,77.633,77.635,20800000.0
2008-08-25 12:08:00,77.632,77.633,77.602,77.602,43200000.0
2008-08-25 12:09:00,77.613,77.615,77.597,77.607,25600000.0
2008-08-25 12:10:00,77.6,77.6,77.583,77.583,11600000.0
2008-08-25 12:11:00,77.579,77.589,77.579,77.589,27200000.0
2008-08-25 12:12:00,77.556,77.595,77.556,77.585,30400000.0
2008-08-25 12:13:00,77.606,77.606,77.594,77.594,14400000.0
2008-08-25 12:14:00,77.59,77.592,77.573,77.584,16000000.0
2008-08-25 12:15:00,77.577,77.593,77.577,77.593,27600000.0
2008-08-25 12:16:00,77.603,77.603,77.592,77.595,27200000.0
2008-08-25 12:17:00,77.598,77.604,77.597,77.604,42600000.0
2008-08-25 12:18:00,77.596,77.61,77.596,77.604,25600000.0
2008-08-25 12:19:00,77.605,77.621,77.603,77.621,35200000.0
2008-08-25 12:20:00,77.622,77.627,77.618,77.624,36800000.0
2008-08-25 12:21:00,77.637,77.637,77.626,77.626,58600000.0
2008-08-25 12:22:00,77.587,77.626,77.587,77.612,30400000.0
2008-08-25 12:23:00,77.62,77.633,77.62,77.633,32400000.0
2008-08-25 12:24:00,77.644,77.644,77.622,77.636,33600000.0
2008-08-25 12:25:00,77.644,77.66,77.644,77.657,22400000.0
2008-08-25 12:26:00,77.652,77.652,77.642,77.642,30400000.0
2008-08-25 12:27:00,77.634,77.636,77.632,77.633,30400000.0
2008-08-25 12:28:00,77.636,77.648,77.636,77.648,60800000.0
2008-08-25 12:29:00,77.568,77.668,77.515,77.528,115000000.0
2008-08-25 12:30:00,77.603,77.614,77.519,77.614,46400000.0
2008-08-25 12:31:00,77.627,77.663,77.627,77.663,70400000.0
2008-08-25 12:32:00,77.664,77.666,77.638,77.638,28800000.0
2008-08-25 12:33:00,77.639,77.644,77.637,77.637,40400000.0
2008-08-25 12:34:00,77.628,77.634,77.617,77.631,27600000.0
2008-08-25 12:35:00,77.634,77.635,77.628,77.63,25600000.0
2008-08-25 12:36:00,77.639,77.652,77.639,77.648,47400000.0
2008-08-25 12:37:00,77.654,77.661,77.65,77.659,14400000.0
2008-08-25 12:38:00,77.674,77.707,77.674,77.707,13800000.0
2008-08-25 12:39:00,77.714,77.72,77.713,77.719,24000000.0
2008-08-25 12:40:00,77.714,77.72,77.712,77.712,16000000.0
2008-08-25 12:41:00,77.709,77.71,77.704,77.705,22400000.0
2008-08-25 12:42:00,77.664,77.689,77.664,77.684,22800000.0
2008-08-25 12:43:00,77.703,77.713,77.701,77.711,36800000.0
2008-08-25 12:44:00,77.72,77.732,77.715,77.732,22400000.0
2008-08-25 12:45:00,77.709,77.71,77.703,77.703,35200000.0
2008-08-25 12:46:00,77.723,77.758,77.723,77.744,44800000.0
2008-08-25 12:47:00,77.731,77.741,77.731,77.738,30400000.0
2008-08-25 12:48:00,77.745,77.765,77.745,77.765,32000000.0
2008-08-25 12:49:00,77.764,77.773,77.762,77.766,40400000.0
2008-08-25 12:50:00,77.755,77.759,77.739,77.741,15400000.0
2008-08-25 12:51:00,77.735,77.738,77.723,77.738,22400000.0
2008-08-25 12:52:00,77.736,77.744,77.734,77.744,25600000.0
2008-08-25 12:53:00,77.733,77.733,77.73,77.733,11200000.0
2008-08-25 12:54:00,77.728,77.75,77.724,77.75,11200000.0
2008-08-25 12:55:00,77.761,77.762,77.753,77.762,24000000.0
2008-08-25 12:56:00,77.751,77.756,77.75,77.75,12800000.0
2008-08-25 12:57:00,77.732,77.745,77.72,77.745,27200000.0
2008-08-25 12:58:00,77.738,77.751,77.738,77.743,12800000.0
2008-08-25 12:59:00,77.756,77.76,77.753,77.756,14400000.0
2008-08-25 13:00:00,77.764,77.789,77.764,77.781,16400000.0
2008-08-25 13:01:00,77.765,77.765,77.753,77.761,17600000.0
2008-08-25 13:02:00,77.75,77.772,77.75,77.772,12800000.0
2008-08-25 13:03:00,77.782,77.794,77.782,77.785,12800000.0
2008-08-25 13:04:00,77.805,77.808,77.804,77.805,16000000.0
2008-08-25 13:05:00,77.809,77.809,77.791,77.791,12800000.0
2008-08-25 13:06:00,77.806,77.815,77.806,77.807,17600000.0
2008-08-25 13:07:00,77.811,77.825,77.811,77.825,12800000.0
2008-08-25 13:08:00,77.816,77.816,77.798,77.803,32000000.0
2008-08-25 13:09:00,77.805,77.813,77.804,77.807,28200000.0
2008-08-25 13:10:00,77.8,77.811,77.797,77.802,32000000.0
2008-08-25 13:11:00,77.791,77.801,77.757,77.757,19200000.0
2008-08-25 13:12:00,77.753,77.753,77.731,77.731,16000000.0
2008-08-25 13:13:00,77.748,77.775,77.748,77.773,11200000.0
2008-08-25 13:14:00,77.774,77.774,77.766,77.771,11200000.0
2008-08-25 13:15:00,77.763,77.768,77.756,77.756,11200000.0
2008-08-25 13:16:00,77.755,77.77,77.755,77.77,26000000.0
2008-08-25 13:17:00,77.778,77.778,77.762,77.763,12800000.0
2008-08-25 13:18:00,77.762,77.771,77.762,77.77,55400000.0
2008-08-25 13:19:00,77.763,77.764,77.738,77.738,14400000.0
2008-08-25 13:20:00,77.747,77.77,77.747,77.768,12200000.0
2008-08-25 13:21:00,77.778,77.785,77.775,77.775,56200000.0
2008-08-25 13:22:00,77.78,77.781,77.771,77.773,11200000.0
2008-08-25 13:23:00,77.79,77.796,77.784,77.796,12800000.0
2008-08-25 13:24:00,77.796,77.804,77.793,77.804,14400000.0
2008-08-25 13:25:00,77.81,77.823,77.81,77.823,34000000.0
2008-08-25 13:26:00,77.777,77.813,77.777,77.79,24000000.0
2008-08-25 13:27:00,77.827,77.829,77.809,77.823,39400000.0
2008-08-25 13:28:00,77.828,77.832,77.825,77.829,20800000.0
2008-08-25 13:29:00,77.838,77.839,77.83,77.834,22400000.0
2008-08-25 13:30:00,77.831,77.831,77.823,77.826,36200000.0
2008-08-25 13:31:00,77.81,77.82,77.801,77.805,11200000.0
2008-08-25 13:32:00,77.83,77.83,77.794,77.794,17600000.0
2008-08-25 13:33:00,77.765,77.773,77.765,77.771,12800000.0
2008-08-25 13:34:00,77.77,77.772,77.763,77.767,12800000.0
2008-08-25 13:35:00,77.781,77.793,77.78,77.793,12800000.0
2008-08-25 13:36:00,77.795,77.795,77.784,77.79,48000000.0
2008-08-25 13:37:00,77.786,77.802,77.786,77.802,24000000.0
2008-08-25 13:38:00,77.809,77.816,77.809,77.814,28800000.0
2008-08-25 13:39:00,77.826,77.832,77.822,77.824,25600000.0
2008-08-25 13:40:00,77.819,77.822,77.817,77.817,12800000.0
2008-08-25 13:41:00,77.831,77.831,77.809,77.809,16000000.0
2008-08-25 13:42:00,77.802,77.805,77.789,77.789,12800000.0
2008-08-25 13:43:00,77.773,77.794,77.773,77.782,25600000.0
2008-08-25 13:44:00,77.788,77.794,77.786,77.788,29200000.0
2008-08-25 13:45:00,77.782,77.782,77.768,77.775,12800000.0
2008-08-25 13:46:00,77.776,77.776,77.767,77.771,14800000.0
2008-08-25 13:47:00,77.762,77.762,77.751,77.754,27200000.0
2008-08-25 13:48:00,77.743,77.748,77.725,77.744,14400000.0
2008-08-25 13:49:00,77.768,77.771,77.763,77.763,33400000.0
2008-08-25 13:50:00,77.767,77.771,77.762,77.771,33600000.0
2008-08-25 13:51:00,77.774,77.788,77.774,77.787,16000000.0
2008-08-25 13:52:00,77.804,77.804,77.793,77.797,40000000.0
2008-08-25 13:53:00,77.802,77.802,77.789,77.799,36200000.0
2008-08-25 13:54:00,77.77,77.787,77.766,77.787,24000000.0
2008-08-25 13:55:00,77.809,77.809,77.799,77.8,11200000.0
2008-08-25 13:56:00,77.772,77.772,77.763,77.769,14400000.0
2008-08-25 13:57:00,77.754,77.754,77.75,77.753,14400000.0
2008-08-25 13:58:00,77.761,77.774,77.761,77.766,32000000.0
2008-08-25 13:59:00,77.753,77.766,77.749,77.759,48000000.0
2008-08-25 14:00:00,77.769,77.771,77.758,77.771,32000000.0
2008-08-25 14:01:00,77.773,77.775,77.769,77.769,13800000.0
2008-08-25 14:02:00,77.775,77.775,77.761,77.765,28800000.0
2008-08-25 14:03:00,77.761,77.761,77.753,77.759,14400000.0
2008-08-25 14:04:00,77.757,77.768,77.757,77.764,14400000.0
2008-08-25 14:05:00,77.778,77.845,77.778,77.845,25600000.0
2008-08-25 14:06:00,77.863,77.878,77.861,77.877,17400000.0
2008-08-25 14:07:00,77.86,77.878,77.86,77.87,13200000.0
2008-08-25 14:08:00,77.876,77.884,77.876,77.882,22800000.0
2008-08-25 14:09:00,77.882,77.882,77.866,77.876,11200000.0
2008-08-25 14:10:00,77.87,77.87,77.858,77.858,18000000.0
2008-08-25 14:11:00,77.842,77.846,77.836,77.836,12800000.0
2008-08-25 14:12:00,77.838,77.855,77.838,77.854,12800000.0
2008-08-25 14:13:00,77.84,77.84,77.828,77.833,24000000.0
2008-08-25 14:14:00,77.835,77.85,77.813,77.85,20800000.0
2008-08-25 14:15:00,77.846,77.846,77.797,77.797,33600000.0
2008-08-25 14:16:00,77.784,77.789,77.775,77.775,26600000.0
2008-08-25 14:17:00,77.769,77.784,77.769,77.782,11200000.0
2008-08-25 14:18:00,77.766,77.775,77.751,77.775,16400000.0
2008-08-25 14:19:00,77.787,77.796,77.785,77.785,39400000.0
2008-08-25 14:20:00,77.796,77.796,77.779,77.787,14400000.0
2008-08-25 14:21:00,77.771,77.771,77.755,77.755,33600000.0
2008-08-25 14:22:00,77.75,77.761,77.742,77.742,13800000.0
2008-08-25 14:23:00,77.738,77.746,77.731,77.731,17600000.0
2008-08-25 14:24:00,77.713,77.713,77.687,77.687,37200000.0
2008-08-25 14:25:00,77.686,77.686,77.668,77.668,12800000.0
2008-08-25 14:26:00,77.665,77.669,77.657,77.663,19200000.0
2008-08-25 14:27:00,77.67,77.679,77.67,77.678,11200000.0
2008-08-25 14:28:00,77.7,77.7,77.684,77.684,11200000.0
2008-08-25 14:29:00,77.686,77.686,77.673,77.673,12800000.0
2008-08-25 14:30:00,77.661,77.666,77.562,77.562,11200000.0
2008-08-25 14:31:00,77.692,77.729,77.632,77.729,16000000.0
2008-08-25 14:32:00,77.73,77.745,77.73,77.744,12800000.0
2008-08-25 14:33:00,77.725,77.735,77.722,77.725,17600000.0
2008-08-25 14:34:00,77.709,77.716,77.701,77.701,17600000.0
2008-08-25 14:35:00,77.692,77.694,77.682,77.691,12000000.0
2008-08-25 14:36:00,77.677,77.679,77.666,77.666,12800000.0
2008-08-25 14:37:00,77.678,77.685,77.657,77.661,12800000.0
2008-08-25 14:38:00,77.635,77.635,77.595,77.595,11200000.0
2008-08-25 14:39:00,77.587,77.625,77.587,77.625,17600000.0
2008-08-25 14:40:00,77.605,77.609,77.6,77.604,15400000.0
2008-08-25 14:41:00,77.601,77.602,77.589,77.598,11200000.0
2008-08-25 14:42:00,77.603,77.618,77.593,77.593,12800000.0
2008-08-25 14:43:00,77.596,77.599,77.578,77.585,18000000.0
2008-08-25 14:44:00,77.606,77.63,77.606,77.63,12800000.0
2008-08-25 14:45:00,77.603,77.642,77.603,77.642,13200000.0
2008-08-25 14:46:00,77.64,77.644,77.637,77.642,17600000.0
2008-08-25 14:47:00,77.642,77.648,77.637,77.648,12800000.0
2008-08-25 14:48:00,77.653,77.668,77.653,77.668,11200000.0
2008-08-25 14:49:00,77.67,77.679,77.656,77.656,16000000.0
2008-08-25 14:50:00,77.676,77.676,77.647,77.656,13200000.0
2008-08-25 14:51:00,77.649,77.656,77.649,77.654,17600000.0
2008-08-25 14:52:00,77.656,77.663,77.656,77.663,13800000.0
2008-08-25 14:53:00,77.675,77.682,77.674,77.678,11200000.0
2008-08-25 14:54:00,77.682,77.699,77.68,77.688,12800000.0
2008-08-25 14:55:00,77.696,77.699,77.69,77.69,11200000.0
2008-08-25 14:56:00,77.68,77.701,77.668,77.668,16000000.0
2008-08-25 14:57:00,77.698,77.698,77.684,77.692,12800000.0
2008-08-25 14:58:00,77.673,77.673,77.632,77.638,14400000.0
2008-08-25 14:59:00,77.632,77.644,77.623,77.637,12800000.0
2008-08-25 15:00:00,77.647,77.652,77.633,77.633,16000000.0
2008-08-25 15:01:00,77.629,77.629,77.611,77.611,18000000.0
2008-08-25 15:02:00,77.61,77.62,77.61,77.617,11200000.0
2008-08-25 15:03:00,77.635,77.645,77.635,77.645,11200000.0
2008-08-25 15:04:00,77.643,77.651,77.643,77.649,16000000.0
2008-08-25 15:05:00,77.641,77.65,77.639,77.65,12800000.0
2008-08-25 15:06:00,77.647,77.66,77.647,77.648,11200000.0
2008-08-25 15:07:00,77.646,77.649,77.642,77.648,11200000.0
2008-08-25 15:08:00,77.637,77.641,77.632,77.632,11200000.0
2008-08-25 15:09:00,77.644,77.651,77.639,77.639,14800000.0
2008-08-25 15:10:00,77.634,77.634,77.608,77.616,16000000.0
2008-08-25 15:11:00,77.607,77.607,77.602,77.603,11200000.0
2008-08-25 15:12:00,77.595,77.624,77.595,77.624,12800000.0
2008-08-25 15:13:00,77.635,77.643,77.635,77.637,12200000.0
2008-08-25 15:14:00,77.628,77.643,77.622,77.622,16000000.0
2008-08-25 15:15:00,77.629,77.629,77.605,77.613,17600000.0
2008-08-25 15:16:00,77.627,77.643,77.627,77.642,12800000.0
2008-08-25 15:17:00,77.618,77.623,77.613,77.613,14400000.0
2008-08-25 15:18:00,77.61,77.628,77.61,77.623,12800000.0
2008-08-25 15:19:00,77.619,77.62,77.599,77.611,16000000.0
2008-08-25 15:20:00,77.618,77.618,77.602,77.602,16000000.0
2008-08-25 15:21:00,77.608,77.618,77.527,77.615,17600000.0
2008-08-25 15:22:00,77.614,77.629,77.613,77.615,11200000.0
2008-08-25 15:23:00,77.622,77.622,77.604,77.604,11200000.0
2008-08-25 15:24:00,77.597,77.607,77.597,77.603,11200000.0
2008-08-25 15:25:00,77.6,77.6,77.588,77.588,12800000.0
2008-08-25 15:26:00,77.577,77.587,77.577,77.582,14400000.0
2008-08-25 15:27:00,77.582,77.593,77.578,77.585,12800000.0
2008-08-25 15:28:00,77.587,77.594,77.578,77.582,12800000.0
2008-08-25 15:29:00,77.575,77.579,77.569,77.569,17600000.0
2008-08-25 15:30:00,77.58,77.58,77.558,77.563,17000000.0
2008-08-25 15:31:00,77.571,77.582,77.569,77.58,13200000.0
2008-08-25 15:32:00,77.582,77.582,77.564,77.564,11200000.0
2008-08-25 15:33:00,77.55,77.554,77.55,77.554,11200000.0
2008-08-25 15:34:00,77.565,77.581,77.565,77.581,11200000.0
2008-08-25 15:35:00,77.582,77.585,77.568,77.568,12800000.0
2008-08-25 15:36:00,77.562,77.562,77.547,77.562,13800000.0
2008-08-25 15:37:00,77.589,77.603,77.589,77.591,16000000.0
2008-08-25 15:38:00,77.567,77.581,77.563,77.581,16000000.0
2008-08-25 15:39:00,77.584,77.59,77.577,77.581,14400000.0
2008-08-25 15:40:00,77.578,77.582,77.569,77.581,12800000.0
2008-08-25 15:41:00,77.577,77.588,77.577,77.577,15400000.0
2008-08-25 15:42:00,77.587,77.587,77.518,77.571,17600000.0
2008-08-25 15:43:00,77.574,77.574,77.551,77.551,12800000.0
2008-08-25 15:44:00,77.568,77.585,77.568,77.578,12800000.0
2008-08-25 15:45:00,77.573,77.586,77.567,77.586,12800000.0
2008-08-25 15:46:00,77.565,77.581,77.559,77.577,11200000.0
2008-08-25 15:47:00,77.582,77.597,77.577,77.597,10600000.0
2008-08-25 15:48:00,77.58,77.586,77.578,77.584,12800000.0
2008-08-25 15:49:00,77.558,77.588,77.558,77.577,11200000.0
2008-08-25 15:50:00,77.569,77.647,77.569,77.647,14400000.0
2008-08-25 15:51:00,77.627,77.642,77.62,77.622,11600000.0
2008-08-25 15:52:00,77.609,77.622,77.603,77.616,11200000.0
2008-08-25 15:53:00,77.609,77.644,77.602,77.63,12800000.0
2008-08-25 15:54:00,77.62,77.646,77.603,77.623,17600000.0
2008-08-25 15:55:00,77.627,77.631,77.619,77.623,17600000.0
2008-08-25 15:56:00,77.615,77.625,77.612,77.625,11200000.0
2008-08-25 15:57:00,77.637,77.654,77.637,77.651,14400000.0
2008-08-25 15:58:00,77.657,77.679,77.657,77.679,11200000.0
2008-08-25 15:59:00,77.698,77.704,77.684,77.691,11200000.0
2008-08-25 16:00:00,77.716,77.754,77.716,77.75,11200000.0
2008-08-25 16:01:00,77.747,77.747,77.708,77.708,11200000.0
2008-08-25 16:02:00,77.687,77.695,77.685,77.685,17400000.0
2008-08-25 16:03:00,77.699,77.702,77.686,77.69,12800000.0
2008-08-25 16:04:00,77.685,77.685,77.622,77.663,11200000.0
2008-08-25 16:05:00,77.649,77.649,77.634,77.636,14400000.0
2008-08-25 16:06:00,77.637,77.649,77.635,77.649,16000000.0
2008-08-25 16:07:00,77.651,77.651,77.637,77.648,11200000.0
2008-08-25 16:08:00,77.646,77.663,77.646,77.663,11200000.0
2008-08-25 16:09:00,77.684,77.687,77.677,77.687,17600000.0
2008-08-25 16:10:00,77.68,77.694,77.68,77.686,12800000.0
2008-08-25 16:11:00,77.686,77.706,77.68,77.706,11600000.0
2008-08-25 16:12:00,77.71,77.713,77.687,77.689,17600000.0
2008-08-25 16:13:00,77.712,77.712,77.693,77.693,11200000.0
2008-08-25 16:14:00,77.692,77.692,77.682,77.682,14400000.0
2008-08-25 16:15:00,77.692,77.701,77.689,77.701,11200000.0
2008-08-25 16:16:00,77.71,77.714,77.697,77.712,11200000.0
2008-08-25 16:17:00,77.711,77.714,77.697,77.709,17600000.0
2008-08-25 16:18:00,77.71,77.716,77.703,77.709,16000000.0
2008-08-25 16:19:00,77.71,77.71,77.693,77.693,10600000.0
2008-08-25 16:20:00,77.681,77.709,77.681,77.697,11200000.0
2008-08-25 16:21:00,77.695,77.695,77.685,77.685,11200000.0
2008-08-25 16:22:00,77.678,77.69,77.678,77.684,11200000.0
2008-08-25 16:23:00,77.669,77.679,77.657,77.678,12800000.0
2008-08-25 16:24:00,77.671,77.671,77.647,77.647,10600000.0
2008-08-25 16:25:00,77.636,77.658,77.636,77.65,12800000.0
2008-08-25 16:26:00,77.642,77.653,77.638,77.644,12800000.0
2008-08-25 16:27:00,77.636,77.636,77.613,77.613,17600000.0
2008-08-25 16:28:00,77.596,77.606,77.594,77.606,11200000.0
2008-08-25 16:29:00,77.616,77.634,77.616,77.625,14400000.0
2008-08-25 16:30:00,77.625,77.626,77.617,77.619,14400000.0
2008-08-25 16:31:00,77.636,77.636,77.59,77.59,14800000.0
2008-08-25 16:32:00,77.592,77.607,77.588,77.607,8000000.0
2008-08-25 16:33:00,77.612,77.612,77.593,77.593,14400000.0
2008-08-25 16:34:00,77.585,77.602,77.583,77.583,17600000.0
2008-08-25 16:35:00,77.545,77.557,77.535,77.535,12800000.0
2008-08-25 16:36:00,77.513,77.513,77.481,77.497,11200000.0
2008-08-25 16:37:00,77.508,77.515,77.502,77.515,12800000.0
2008-08-25 16:38:00,77.507,77.507,77.479,77.48,14400000.0
2008-08-25 16:39:00,77.474,77.474,77.458,77.463,12800000.0
2008-08-25 16:40:00,77.481,77.483,77.444,77.444,18000000.0
2008-08-25 16:41:00,77.446,77.447,77.44,77.447,12800000.0
2008-08-25 16:42:00,77.458,77.458,77.438,77.446,11200000.0
2008-08-25 16:43:00,77.452,77.466,77.452,77.465,12200000.0
2008-08-25 16:44:00,77.465,77.465,77.452,77.454,11200000.0
2008-08-25 16:45:00,77.457,77.498,77.457,77.498,11200000.0
2008-08-25 16:46:00,77.506,77.529,77.501,77.529,14400000.0
2008-08-25 16:47:00,77.51,77.532,77.51,77.529,18000000.0
2008-08-25 16:48:00,77.532,77.532,77.519,77.528,11200000.0
2008-08-25 16:49:00,77.525,77.525,77.51,77.51,12800000.0
2008-08-25 16:50:00,77.513,77.513,77.495,77.496,17600000.0
2008-08-25 16:51:00,77.476,77.476,77.404,77.404,11000000.0
2008-08-25 16:52:00,77.467,77.467,77.437,77.443,18000000.0
2008-08-25 16:53:00,77.438,77.469,77.437,77.469,17600000.0
2008-08-25 16:54:00,77.468,77.471,77.461,77.463,9600000.0
2008-08-25 16:55:00,77.459,77.469,77.458,77.464,14400000.0
2008-08-25 16:56:00,77.456,77.456,77.428,77.428,12800000.0
2008-08-25 16:57:00,77.449,77.459,77.449,77.459,15800000.0
2008-08-25 16:58:00,77.465,77.468,77.461,77.467,12800000.0
2008-08-25 16:59:00,77.465,77.469,77.462,77.468,12800000.0
2008-08-25 17:00:00,77.488,77.505,77.478,77.479,11200000.0
2008-08-25 17:01:00,77.463,77.475,77.374,77.462,12800000.0
2008-08-25 17:02:00,77.454,77.454,77.445,77.453,16000000.0
2008-08-25 17:03:00,77.449,77.471,77.446,77.471,11200000.0
2008-08-25 17:04:00,77.481,77.483,77.471,77.482,11200000.0
2008-08-25 17:05:00,77.478,77.483,77.473,77.473,18000000.0
2008-08-25 17:06:00,77.468,77.492,77.468,77.484,11200000.0
2008-08-25 17:07:00,77.477,77.482,77.474,77.478,11200000.0
2008-08-25 17:08:00,77.465,77.466,77.443,77.443,18000000.0
2008-08-25 17:09:00,77.444,77.458,77.444,77.445,15400000.0
2008-08-25 17:10:00,77.444,77.46,77.444,77.456,11200000.0
2008-08-25 17:11:00,77.458,77.458,77.438,77.45,12200000.0
2008-08-25 17:12:00,77.436,77.436,77.407,77.427,12200000.0
2008-08-25 17:13:00,77.438,77.442,77.434,77.434,12800000.0
2008-08-25 17:14:00,77.43,77.434,77.425,77.428,12800000.0
2008-08-25 17:15:00,77.437,77.437,77.43,77.435,12800000.0
2008-08-25 17:16:00,77.435,77.435,77.422,77.422,11200000.0
2008-08-25 17:17:00,77.427,77.427,77.411,77.423,11200000.0
2008-08-25 17:18:00,77.433,77.455,77.433,77.45,12800000.0
2008-08-25 17:19:00,77.434,77.447,77.434,77.44,16000000.0
2008-08-25 17:20:00,77.446,77.455,77.439,77.455,11200000.0
2008-08-25 17:21:00,77.449,77.458,77.438,77.458,12800000.0
2008-08-25 17:22:00,77.472,77.482,77.381,77.464,11200000.0
2008-08-25 17:23:00,77.458,77.46,77.447,77.458,11200000.0
2008-08-25 17:24:00,77.432,77.437,77.424,77.437,11200000.0
2008-08-25 17:25:00,77.44,77.454,77.44,77.451,11200000.0
2008-08-25 17:26:00,77.443,77.448,77.441,77.441,10600000.0
2008-08-25 17:27:00,77.423,77.445,77.423,77.438,17600000.0
2008-08-25 17:28:00,77.424,77.453,77.424,77.448,12800000.0
2008-08-25 17:29:00,77.436,77.446,77.429,77.431,12800000.0
2008-08-25 17:30:00,77.453,77.455,77.45,77.45,11200000.0
2008-08-25 17:31:00,77.448,77.46,77.448,77.457,12800000.0
2008-08-25 17:32:00,77.465,77.465,77.455,77.455,11200000.0
2008-08-25 17:33:00,77.457,77.457,77.446,77.446,12800000.0
2008-08-25 17:34:00,77.437,77.442,77.43,77.442,11200000.0
2008-08-25 17:35:00,77.439,77.445,77.433,77.433,12800000.0
2008-08-25 17:36:00,77.416,77.416,77.405,77.409,11200000.0
2008-08-25 17:37:00,77.415,77.415,77.403,77.404,11200000.0
2008-08-25 17:38:00,77.411,77.411,77.329,77.329,14800000.0
2008-08-25 17:39:00,77.342,77.353,77.336,77.348,17600000.0
2008-08-25 17:40:00,77.36,77.368,77.358,77.358,11200000.0
2008-08-25 17:41:00,77.357,77.365,77.345,77.363,11200000.0
2008-08-25 17:42:00,77.372,77.379,77.372,77.374,11600000.0
2008-08-25 17:43:00,77.371,77.386,77.365,77.365,12800000.0
2008-08-25 17:44:00,77.376,77.376,77.367,77.367,12800000.0
2008-08-25 17:45:00,77.368,77.376,77.362,77.376,11200000.0
2008-08-25 17:46:00,77.379,77.397,77.379,77.395,12800000.0
2008-08-25 17:47:00,77.385,77.385,77.367,77.372,12800000.0
2008-08-25 17:48:00,77.369,77.369,77.359,77.365,11600000.0
2008-08-25 17:49:00,77.369,77.375,77.369,77.37,11200000.0
2008-08-25 17:50:00,77.351,77.352,77.335,77.335,12800000.0
2008-08-25 17:51:00,77.338,77.338,77.328,77.328,11200000.0
2008-08-25 17:52:00,77.325,77.325,77.308,77.312,12800000.0
2008-08-25 17:53:00,77.314,77.321,77.312,77.314,17600000.0
2008-08-25 17:54:00,77.293,77.305,77.293,77.305,8000000.0
2008-08-25 17:55:00,77.312,77.314,77.306,77.31,12200000.0
2008-08-25 17:56:00,77.293,77.309,77.293,77.296,11200000.0
2008-08-25 17:57:00,77.298,77.298,77.286,77.289,16000000.0
2008-08-25 17:58:00,77.275,77.275,77.248,77.248,12800000.0
2008-08-25 17:59:00,77.291,77.306,77.291,77.299,10600000.0
2008-08-25 18:00:00,77.283,77.283,77.245,77.245,17600000.0
2008-08-25 18:01:00,77.267,77.307,77.194,77.257,17600000.0
2008-08-25 18:02:00,77.249,77.26,77.248,77.26,17600000.0
2008-08-25 18:03:00,77.249,77.249,77.243,77.246,12800000.0
2008-08-25 18:04:00,77.242,77.263,77.242,77.263,11200000.0
2008-08-25 18:05:00,77.267,77.268,77.258,77.265,17000000.0
2008-08-25 18:06:00,77.253,77.259,77.244,77.251,12800000.0
2008-08-25 18:07:00,77.25,77.264,77.25,77.259,11200000.0
2008-08-25 18:08:00,77.263,77.27,77.263,77.268,16000000.0
2008-08-25 18:09:00,77.265,77.282,77.265,77.282,16000000.0
2008-08-25 18:10:00,77.284,77.284,77.27,77.284,12800000.0
2008-08-25 18:11:00,77.283,77.29,77.274,77.285,11200000.0
2008-08-25 18:12:00,77.283,77.284,77.274,77.282,12800000.0
2008-08-25 18:13:00,77.262,77.283,77.262,77.277,11200000.0
2008-08-25 18:14:00,77.282,77.282,77.267,77.271,12800000.0
2008-08-25 18:15:00,77.265,77.269,77.246,77.246,14400000.0
2008-08-25 18:16:00,77.242,77.243,77.232,77.232,12800000.0
2008-08-25 18:17:00,77.217,77.217,77.18,77.18,11200000.0
2008-08-25 18:18:00,77.192,77.214,77.192,77.214,10600000.0
2008-08-25 18:19:00,77.214,77.233,77.214,77.227,16000000.0
2008-08-25 18:20:00,77.221,77.228,77.214,77.228,12800000.0
2008-08-25 18:21:00,77.229,77.234,77.222,77.234,10600000.0
2008-08-25 18:22:00,77.23,77.236,77.171,77.229,16000000.0
2008-08-25 18:23:00,77.207,77.229,77.207,77.224,16000000.0
2008-08-25 18:24:00,77.229,77.232,77.222,77.222,12800000.0
2008-08-25 18:25:00,77.232,77.243,77.232,77.238,11200000.0
2008-08-25 18:26:00,77.24,77.244,77.233,77.243,12800000.0
2008-08-25 18:27:00,77.216,77.236,77.209,77.227,14400000.0
2008-08-25 18:28:00,77.234,77.236,77.224,77.224,13200000.0
2008-08-25 18:29:00,77.219,77.234,77.219,77.234,13200000.0
2008-08-25 18:30:00,77.23,77.231,77.212,77.212,11200000.0
2008-08-25 18:31:00,77.203,77.206,77.197,77.197,12800000.0
2008-08-25 18:32:00,77.192,77.192,77.13,77.13,11200000.0
2008-08-25 18:33:00,77.118,77.133,77.114,77.128,11200000.0
2008-08-25 18:34:00,77.122,77.124,77.114,77.124,12800000.0
2008-08-25 18:35:00,77.124,77.132,77.118,77.121,12800000.0
2008-08-25 18:36:00,77.141,77.152,77.141,77.148,12800000.0
2008-08-25 18:37:00,77.159,77.172,77.156,77.16,17600000.0
2008-08-25 18:38:00,77.155,77.155,77.137,77.141,11200000.0
2008-08-25 18:39:00,77.142,77.142,77.132,77.135,16000000.0
2008-08-25 18:40:00,77.107,77.134,77.107,77.132,12800000.0
2008-08-25 18:41:00,77.15,77.177,77.15,77.177,14400000.0
2008-08-25 18:42:00,77.182,77.186,77.173,77.179,11600000.0
2008-08-25 18:43:00,77.181,77.197,77.181,77.194,12800000.0
2008-08-25 18:44:00,77.201,77.208,77.192,77.206,11200000.0
2008-08-25 18:45:00,77.206,77.209,77.202,77.209,11200000.0
2008-08-25 18:46:00,77.218,77.237,77.218,77.237,11200000.0
2008-08-25 18:47:00,77.216,77.235,77.212,77.213,12800000.0
2008-08-25 18:48:00,77.234,77.234,77.216,77.216,12800000.0
2008-08-25 18:49:00,77.212,77.212,77.198,77.199,12800000.0
2008-08-25 18:50:00,77.205,77.217,77.201,77.213,17000000.0
2008-08-25 18:51:00,77.217,77.217,77.199,77.211,12800000.0
2008-08-25 18:52:00,77.202,77.202,77.185,77.185,12800000.0
2008-08-25 18:53:00,77.17,77.17,77.117,77.117,12800000.0
2008-08-25 18:54:00,77.105,77.159,77.105,77.159,11200000.0
2008-08-25 18:55:00,77.152,77.152,77.141,77.141,11200000.0
2008-08-25 18:56:00,77.133,77.133,77.097,77.123,16000000.0
2008-08-25 18:57:00,77.121,77.121,77.1,77.112,11200000.0
2008-08-25 18:58:00,77.1,77.109,77.099,77.109,11200000.0
2008-08-25 18:59:00,77.098,77.101,77.08,77.101,17600000.0
2008-08-25 19:00:00,77.104,77.131,77.101,77.131,12800000.0
2008-08-25 19:01:00,77.136,77.148,77.136,77.143,12800000.0
2008-08-25 19:02:00,77.142,77.155,77.142,77.149,11200000.0
2008-08-25 19:03:00,77.174,77.192,77.174,77.192,12800000.0
2008-08-25 19:04:00,77.183,77.186,77.136,77.136,16400000.0
2008-08-25 19:05:00,77.117,77.133,77.117,77.132,14400000.0
2008-08-25 19:06:00,77.125,77.141,77.12,77.141,16000000.0
2008-08-25 19:07:00,77.147,77.156,77.144,77.155,11200000.0
2008-08-25 19:08:00,77.152,77.157,77.143,77.154,17600000.0
2008-08-25 19:09:00,77.146,77.161,77.146,77.146,12800000.0
2008-08-25 19:10:00,77.15,77.15,77.129,77.129,17600000.0
2008-08-25 19:11:00,77.119,77.122,77.115,77.115,12800000.0
2008-08-25 19:12:00,77.11,77.115,77.092,77.105,11200000.0
2008-08-25 19:13:00,77.098,77.105,77.098,77.101,11200000.0
2008-08-25 19:14:00,77.094,77.105,77.091,77.091,16000000.0
2008-08-25 19:15:00,77.096,77.104,77.096,77.1,12800000.0
2008-08-25 19:16:00,77.095,77.105,77.093,77.093,12800000.0
2008-08-25 19:17:00,77.088,77.093,77.083,77.089,12800000.0
2008-08-25 19:18:00,77.095,77.113,77.095,77.103,17600000.0
2008-08-25 19:19:00,77.101,77.114,77.1,77.114,16000000.0
2008-08-25 19:20:00,77.113,77.125,77.108,77.108,16400000.0
2008-08-25 19:21:00,77.115,77.116,77.104,77.115,16000000.0
2008-08-25 19:22:00,77.116,77.124,77.113,77.124,11200000.0
2008-08-25 19:23:00,77.122,77.128,77.118,77.12,17600000.0
2008-08-25 19:24:00,77.125,77.136,77.12,77.136,17600000.0
2008-08-25 19:25:00,77.137,77.157,77.137,77.157,17600000.0
2008-08-25 19:26:00,77.149,77.157,77.149,77.151,11200000.0
2008-08-25 19:27:00,77.161,77.169,77.146,77.146,11200000.0
2008-08-25 19:28:00,77.151,77.151,77.144,77.144,12600000.0
2008-08-25 19:29:00,77.148,77.152,77.141,77.141,11200000.0
2008-08-25 19:30:00,77.14,77.14,77.13,77.138,14400000.0
2008-08-25 19:31:00,77.14,77.14,77.128,77.129,17600000.0
2008-08-25 19:32:00,77.118,77.146,77.118,77.146,12800000.0
2008-08-25 19:33:00,77.163,77.163,77.152,77.152,12800000.0
2008-08-25 19:34:00,77.147,77.153,77.147,77.152,13200000.0
2008-08-25 19:35:00,77.147,77.153,77.145,77.145,17600000.0
2008-08-25 19:36:00,77.146,77.157,77.146,77.149,11200000.0
2008-08-25 19:37:00,77.153,77.163,77.153,77.155,11200000.0
2008-08-25 19:38:00,77.145,77.158,77.144,77.155,17000000.0
2008-08-25 19:39:00,77.153,77.153,77.143,77.148,11200000.0
2008-08-25 19:40:00,77.15,77.16,77.145,77.149,14400000.0
2008-08-25 19:41:00,77.143,77.144,77.133,77.133,12800000.0
2008-08-25 19:42:00,77.118,77.124,77.114,77.124,12800000.0
2008-08-25 19:43:00,77.129,77.135,77.126,77.133,11200000.0
2008-08-25 19:44:00,77.141,77.144,77.126,77.141,16000000.0
2008-08-25 19:45:00,77.136,77.136,77.123,77.13,11600000.0
2008-08-25 19:46:00,77.129,77.15,77.129,77.15,11200000.0
2008-08-25 19:47:00,77.162,77.162,77.078,77.078,16000000.0
2008-08-25 19:48:00,77.079,77.107,77.075,77.107,11200000.0
2008-08-25 19:49:00,77.097,77.108,77.086,77.086,12800000.0
2008-08-25 19:50:00,77.111,77.111,77.085,77.085,12800000.0
2008-08-25 19:51:00,77.094,77.098,77.083,77.089,13200000.0
2008-08-25 19:52:00,77.054,77.084,77.045,77.071,11200000.0
2008-08-25 19:53:00,77.083,77.097,77.08,77.097,18000000.0
2008-08-25 19:54:00,77.104,77.109,77.099,77.108,14400000.0
2008-08-25 19:55:00,77.106,77.109,77.096,77.109,11200000.0
2008-08-25 19:56:00,77.109,77.115,77.107,77.113,11200000.0
2008-08-25 19:57:00,77.109,77.114,77.101,77.104,12800000.0
2008-08-25 19:58:00,77.101,77.111,77.101,77.105,14400000.0
2008-08-25 19:59:00,77.101,77.111,77.085,77.1,14400000.0
2008-08-25 20:00:00,77.089,77.096,77.087,77.088,12800000.0
2008-08-25 20:01:00,77.093,77.093,77.075,77.075,11200000.0
2008-08-25 20:02:00,77.082,77.085,77.072,77.072,11200000.0
2008-08-25 20:03:00,77.093,77.106,77.093,77.106,16000000.0
2008-08-25 20:04:00,77.099,77.105,77.085,77.099,12800000.0
2008-08-25 20:05:00,77.095,77.101,77.093,77.099,12800000.0
2008-08-25 20:06:00,77.099,77.099,77.086,77.088,12800000.0
2008-08-25 20:07:00,77.084,77.098,77.084,77.098,16000000.0
2008-08-25 20:08:00,77.108,77.109,77.096,77.101,12800000.0
2008-08-25 20:09:00,77.099,77.099,77.086,77.092,16000000.0
2008-08-25 20:10:00,77.074,77.082,77.073,77.082,17600000.0
2008-08-25 20:11:00,77.068,77.071,77.066,77.066,14400000.0
2008-08-25 20:12:00,77.067,77.078,77.057,77.078,14400000.0
2008-08-25 20:13:00,77.078,77.078,77.043,77.043,11200000.0
2008-08-25 20:14:00,77.04,77.056,77.04,77.056,11200000.0
2008-08-25 20:15:00,77.044,77.044,77.034,77.035,11200000.0
2008-08-25 20:16:00,77.041,77.055,77.041,77.055,13200000.0
2008-08-25 20:17:00,77.056,77.073,77.056,77.073,12800000.0
2008-08-25 20:18:00,77.053,77.053,77.043,77.053,12800000.0
2008-08-25 20:19:00,77.05,77.054,77.047,77.053,11200000.0
2008-08-25 20:20:00,77.052,77.055,77.046,77.047,11600000.0
2008-08-25 20:21:00,77.048,77.048,77.032,77.037,11200000.0
2008-08-25 20:22:00,77.041,77.049,77.037,77.038,11200000.0
2008-08-25 20:23:00,77.037,77.044,77.035,77.042,16000000.0
2008-08-25 20:24:00,77.042,77.043,77.032,77.036,16000000.0
2008-08-25 20:25:00,77.039,77.054,77.039,77.054,12800000.0
2008-08-25 20:26:00,77.048,77.048,77.042,77.045,11200000.0
2008-08-25 20:27:00,77.033,77.047,77.033,77.04,12800000.0
2008-08-25 20:28:00,77.024,77.036,77.024,77.036,17600000.0
2008-08-25 20:29:00,77.047,77.047,77.031,77.031,12800000.0
2008-08-25 20:30:00,77.025,77.06,77.025,77.06,14400000.0
2008-08-25 20:31:00,77.062,77.069,77.034,77.034,14400000.0
2008-08-25 20:32:00,77.037,77.037,77.027,77.029,16000000.0
2008-08-25 20:33:00,77.031,77.04,77.023,77.04,16000000.0
2008-08-25 20:34:00,77.049,77.053,77.04,77.053,16000000.0
2008-08-25 20:35:00,77.034,77.044,77.026,77.026,15400000.0
2008-08-25 20:36:00,77.014,77.029,77.014,77.024,11200000.0
2008-08-25 20:37:00,77.026,77.032,77.022,77.027,17600000.0
2008-08-25 20:38:00,77.026,77.031,77.024,77.025,12800000.0
2008-08-25 20:39:00,77.042,77.052,77.034,77.037,16000000.0
2008-08-25 20:40:00,77.023,77.023,77.004,77.019,13200000.0
2008-08-25 20:41:00,77.025,77.029,77.023,77.024,14400000.0
2008-08-25 20:42:00,77.03,77.03,77.018,77.023,12800000.0
2008-08-25 20:43:00,77.005,77.012,76.982,77.004,17600000.0
2008-08-25 20:44:00,77.031,77.042,77.03,77.039,11200000.0
2008-08-25 20:45:00,77.051,77.061,77.046,77.061,11200000.0
2008-08-25 20:46:00,77.062,77.063,77.058,77.061,12800000.0
2008-08-25 20:47:00,77.056,77.056,77.032,77.032,11600000.0
2008-08-25 20:48:00,77.042,77.049,77.036,77.049,12800000.0
2008-08-25 20:49:00,77.034,77.038,77.03,77.034,11200000.0
2008-08-25 20:50:00,77.021,77.021,77.01,77.01,12800000.0
2008-08-25 20:51:00,77.021,77.021,77.006,77.008,11200000.0
2008-08-25 20:52:00,77.011,77.028,77.011,77.028,11200000.0
2008-08-25 20:53:00,77.031,77.033,77.023,77.023,12800000.0
2008-08-25 20:54:00,77.023,77.026,77.013,77.025,11200000.0
2008-08-25 20:55:00,77.015,77.015,77.001,77.002,13200000.0
2008-08-25 20:56:00,76.992,77.007,76.992,77.006,12800000.0
2008-08-25 20:57:00,76.991,77.003,76.991,77.0,11200000.0
2008-08-25 20:58:00,77.0,77.009,76.998,77.001,17600000.0
2008-08-25 20:59:00,76.981,76.981,76.866,76.954,14400000.0
2008-08-25 21:00:00,76.963,76.963,76.928,76.928,12800000.0
2008-08-25 21:01:00,76.949,76.969,76.942,76.966,17600000.0
2008-08-25 21:02:00,76.958,76.966,76.952,76.965,11200000.0
2008-08-25 21:03:00,76.995,77.012,76.995,77.009,12800000.0
2008-08-25 21:04:00,77.022,77.024,77.013,77.022,11200000.0
2008-08-25 21:05:00,77.028,77.028,77.008,77.013,13800000.0
2008-08-25 21:06:00,77.021,77.027,77.018,77.021,17600000.0
2008-08-25 21:07:00,77.022,77.023,77.013,77.013,12200000.0
2008-08-25 21:08:00,77.026,77.036,77.026,77.028,12800000.0
2008-08-25 21:09:00,77.025,77.027,77.023,77.024,12800000.0
2008-08-25 21:10:00,77.01,77.028,77.001,77.016,12800000.0
2008-08-25 21:11:00,77.021,77.021,77.002,77.009,12800000.0
2008-08-25 21:12:00,77.017,77.021,77.01,77.015,12800000.0
2008-08-25 21:13:00,77.015,77.024,77.015,77.021,11200000.0
2008-08-25 21:14:00,77.026,77.026,77.002,77.002,17600000.0
2008-08-25 21:15:00,77.007,77.007,76.987,76.993,17600000.0
2008-08-25 21:16:00,76.999,77.008,76.996,77.001,12800000.0
2008-08-25 21:17:00,77.001,77.006,76.998,76.998,12800000.0
2008-08-25 21:18:00,77.001,77.014,76.999,77.014,13200000.0
2008-08-25 21:19:00,77.014,77.022,77.014,77.022,12800000.0
2008-08-25 21:20:00,77.014,77.031,77.008,77.019,12800000.0
2008-08-25 21:21:00,77.03,77.032,77.02,77.02,12800000.0
2008-08-25 21:22:00,76.98,77.015,76.98,77.01,12800000.0
2008-08-25 21:23:00,77.002,77.022,77.002,77.022,14400000.0
2008-08-25 21:24:00,77.029,77.032,77.023,77.031,12800000.0
2008-08-25 21:25:00,77.026,77.038,77.026,77.038,11200000.0
2008-08-25 21:26:00,77.039,77.04,77.023,77.033,17600000.0
2008-08-25 21:27:00,77.034,77.038,77.029,77.036,11200000.0
2008-08-25 21:28:00,77.035,77.035,77.025,77.028,12800000.0
2008-08-25 21:29:00,77.011,77.04,77.011,77.04,12800000.0
2008-08-25 21:30:00,77.047,77.047,77.036,77.04,12800000.0
2008-08-25 21:31:00,77.022,77.024,76.998,76.998,11200000.0
2008-08-25 21:32:00,77.035,77.035,77.014,77.014,11200000.0
2008-08-25 21:33:00,76.995,77.008,76.995,77.0,11200000.0
2008-08-25 21:34:00,76.997,76.999,76.99,76.995,11200000.0
2008-08-25 21:35:00,76.993,76.993,76.985,76.985,11200000.0
2008-08-25 21:36:00,76.985,76.992,76.97,76.985,17600000.0
2008-08-25 21:37:00,76.994,76.998,76.99,76.99,12800000.0
2008-08-25 21:38:00,76.99,77.002,76.99,77.002,12800000.0
2008-08-25 21:39:00,76.992,76.998,76.979,76.998,12800000.0
2008-08-25 21:40:00,77.006,77.028,77.006,77.028,16000000.0
2008-08-25 21:41:00,77.028,77.03,77.019,77.03,14400000.0
2008-08-25 21:42:00,77.032,77.039,77.02,77.039,16000000.0
2008-08-25 21:43:00,77.03,77.039,77.03,77.039,17600000.0
2008-08-25 21:44:00,77.012,77.029,76.99,76.99,17000000.0
2008-08-25 21:45:00,76.984,76.994,76.964,76.993,14400000.0
2008-08-25 21:46:00,77.003,77.003,76.976,76.982,12800000.0
2008-08-25 21:47:00,76.993,77.004,76.991,77.0,12800000.0
2008-08-25 21:48:00,77.009,77.009,76.993,76.997,17600000.0
2008-08-25 21:49:00,76.997,76.997,76.987,76.993,14400000.0
2008-08-25 21:50:00,76.966,76.971,76.954,76.965,11200000.0
2008-08-25 21:51:00,76.991,76.991,76.895,76.979,12800000.0
2008-08-25 21:52:00,76.984,76.992,76.973,76.992,12800000.0
2008-08-25 21:53:00,76.998,77.004,76.997,77.0,17000000.0
2008-08-25 21:54:00,76.993,76.993,76.98,76.992,14400000.0
2008-08-25 21:55:00,76.994,76.995,76.986,76.986,11200000.0
2008-08-25 21:56:00,76.987,76.99,76.983,76.99,12800000.0
2008-08-25 21:57:00,76.972,76.982,76.968,76.973,12800000.0
2008-08-25 21:58:00,76.993,76.996,76.98,76.98,16000000.0
2008-08-25 21:59:00,76.98,76.992,76.971,76.971,14400000.0
2008-08-25 22:00:00,76.973,76.988,76.968,76.988,12800000.0
2008-08-25 22:01:00,76.985,76.99,76.985,76.986,12800000.0
2008-08-25 22:02:00,76.999,76.999,76.987,76.991,12800000.0
2008-08-25 22:03:00,76.986,76.995,76.976,76.995,11200000.0
2008-08-25 22:04:00,76.984,76.984,76.907,76.907,11200000.0
2008-08-25 22:05:00,76.978,76.982,76.964,76.982,12200000.0
2008-08-25 22:06:00,76.987,76.994,76.986,76.989,17600000.0
2008-08-25 22:07:00,77.004,77.004,76.987,76.996,12800000.0
2008-08-25 22:08:00,76.993,76.994,76.977,76.981,11200000.0
2008-08-25 22:09:00,76.972,76.989,76.972,76.989,11600000.0
2008-08-25 22:10:00,76.988,76.994,76.985,76.985,17600000.0
2008-08-25 22:11:00,76.99,76.996,76.985,76.985,14400000.0
2008-08-25 22:12:00,76.988,76.994,76.98,76.994,11200000.0
2008-08-25 22:13:00,76.978,76.989,76.974,76.98,16000000.0
2008-08-25 22:14:00,76.987,76.998,76.987,76.998,16000000.0
2008-08-25 22:15:00,77.0,77.004,76.996,76.997,12800000.0
2008-08-25 22:16:00,76.987,76.99,76.978,76.99,12800000.0
2008-08-25 22:17:00,76.982,76.999,76.982,76.99,11200000.0
2008-08-25 22:18:00,76.998,77.001,76.994,76.999,12800000.0
2008-08-25 22:19:00,76.996,76.998,76.988,76.99,14400000.0
2008-08-25 22:20:00,76.989,76.993,76.982,76.987,11200000.0
2008-08-25 22:21:00,76.982,76.982,76.971,76.971,12800000.0
2008-08-25 22:22:00,76.964,76.964,76.956,76.964,11200000.0
2008-08-25 22:23:00,76.965,76.974,76.963,76.966,12800000.0
2008-08-25 22:24:00,76.938,76.96,76.938,76.96,12800000.0
2008-08-25 22:25:00,76.979,76.979,76.955,76.955,17600000.0
2008-08-25 22:26:00,76.928,76.95,76.917,76.947,11200000.0
2008-08-25 22:27:00,76.94,76.952,76.936,76.938,15400000.0
2008-08-25 22:28:00,76.961,76.967,76.957,76.959,17600000.0
2008-08-25 22:29:00,76.961,76.964,76.95,76.963,13800000.0
2008-08-25 22:30:00,76.966,76.971,76.945,76.961,12800000.0
2008-08-25 22:31:00,76.956,76.964,76.956,76.962,11200000.0
2008-08-25 22:32:00,76.957,76.966,76.957,76.963,12800000.0
2008-08-25 22:33:00,76.955,76.955,76.931,76.948,12800000.0
2008-08-25 22:34:00,76.961,76.966,76.958,76.96,12800000.0
2008-08-25 22:35:00,76.949,76.949,76.943,76.949,12800000.0
2008-08-25 22:36:00,76.946,76.957,76.946,76.955,12800000.0
2008-08-25 22:37:00,76.965,76.965,76.949,76.957,16000000.0
2008-08-25 22:38:00,76.949,76.949,76.931,76.937,17600000.0
2008-08-25 22:39:00,76.928,76.928,76.92,76.925,11200000.0
2008-08-25 22:40:00,76.929,76.938,76.929,76.93,16000000.0
2008-08-25 22:41:00,76.936,76.936,76.916,76.923,12800000.0
2008-08-25 22:42:00,76.907,76.92,76.896,76.913,11200000.0
2008-08-25 22:43:00,76.923,76.935,76.923,76.93,11200000.0
2008-08-25 22:44:00,76.928,76.932,76.913,76.93,16400000.0
2008-08-25 22:45:00,76.943,76.944,76.925,76.925,12800000.0
2008-08-25 22:46:00,76.942,76.944,76.928,76.928,12800000.0
2008-08-25 22:47:00,76.92,76.928,76.903,76.903,12800000.0
2008-08-25 22:48:00,76.893,76.901,76.881,76.881,12800000.0
2008-08-25 22:49:00,76.89,76.895,76.884,76.891,11200000.0
2008-08-25 22:50:00,76.88,76.884,76.87,76.884,14400000.0
2008-08-25 22:51:00,76.882,76.882,76.874,76.876,12800000.0
2008-08-25 22:52:00,76.861,76.871,76.851,76.871,14400000.0
2008-08-25 22:53:00,76.875,76.884,76.869,76.873,11200000.0
2008-08-25 22:54:00,76.865,76.868,76.857,76.863,11200000.0
2008-08-25 22:55:00,76.859,76.868,76.857,76.857,12200000.0
2008-08-25 22:56:00,76.871,76.881,76.865,76.866,12800000.0
2008-08-25 22:57:00,76.851,76.889,76.851,76.889,11200000.0
2008-08-25 22:58:00,76.891,76.892,76.872,76.872,13800000.0
2008-08-25 22:59:00,76.877,76.882,76.863,76.877,10600000.0
2008-08-25 23:00:00,76.87,76.876,76.87,76.876,12800000.0
2008-08-25 23:01:00,76.876,76.899,76.876,76.899,11200000.0
2008-08-25 23:02:00,76.899,76.923,76.899,76.922,12800000.0
2008-08-25 23:03:00,76.926,76.934,76.915,76.934,17600000.0
2008-08-25 23:04:00,76.939,76.939,76.933,76.939,11000000.0
2008-08-25 23:05:00,76.936,76.944,76.922,76.944,11600000.0
2008-08-25 23:06:00,76.924,76.925,76.91,76.919,17600000.0
2008-08-25 23:07:00,76.917,76.926,76.902,76.926,12800000.0
2008-08-25 23:08:00,76.93,76.93,76.925,76.925,11600000.0
2008-08-25 23:09:00,76.919,76.931,76.915,76.927,11200000.0
2008-08-25 23:10:00,76.914,76.939,76.914,76.921,11200000.0
2008-08-25 23:11:00,76.924,76.929,76.912,76.929,17000000.0
2008-08-25 23:12:00,76.918,76.949,76.918,76.949,13800000.0
2008-08-25 23:13:00,76.957,76.98,76.957,76.98,14400000.0
2008-08-25 23:14:00,77.002,77.007,77.0,77.007,17600000.0
2008-08-25 23:15:00,76.999,77.004,76.98,76.98,12800000.0
2008-08-25 23:16:00,76.976,76.976,76.969,76.973,12800000.0
2008-08-25 23:17:00,76.949,76.951,76.937,76.944,18000000.0
2008-08-25 23:18:00,76.966,76.967,76.96,76.967,12800000.0
2008-08-25 23:19:00,76.956,76.956,76.923,76.923,12800000.0
2008-08-25 23:20:00,76.93,76.933,76.916,76.921,12800000.0
2008-08-25 23:21:00,76.913,76.923,76.913,76.914,12800000.0
2008-08-25 23:22:00,76.938,76.946,76.938,76.942,12800000.0
2008-08-25 23:23:00,76.933,76.935,76.92,76.92,11200000.0
2008-08-25 23:24:00,76.937,76.957,76.937,76.957,12200000.0
2008-08-25 23:25:00,76.961,76.981,76.88,76.981,11200000.0
2008-08-25 23:26:00,77.007,77.017,77.001,77.008,16000000.0
2008-08-25 23:27:00,76.976,76.976,76.964,76.973,16000000.0
2008-08-25 23:28:00,76.99,76.998,76.99,76.991,12800000.0
2008-08-25 23:29:00,76.973,76.973,76.941,76.941,11200000.0
2008-08-25 23:30:00,76.942,76.948,76.94,76.948,12800000.0
2008-08-25 23:31:00,76.935,76.943,76.935,76.943,11200000.0
2008-08-25 23:32:00,76.965,76.971,76.955,76.971,17600000.0
2008-08-25 23:33:00,76.981,77.017,76.981,77.007,12800000.0
2008-08-25 23:34:00,77.012,77.017,77.006,77.017,14400000.0
2008-08-25 23:35:00,77.011,77.013,77.003,77.005,12800000.0
2008-08-25 23:36:00,76.981,76.981,76.96,76.968,12800000.0
2008-08-25 23:37:00,76.959,76.98,76.954,76.97,16000000.0
2008-08-25 23:38:00,76.971,76.98,76.97,76.98,11200000.0
2008-08-25 23:39:00,76.965,76.967,76.96,76.962,12800000.0
2008-08-25 23:40:00,76.968,76.992,76.952,76.992,12800000.0
2008-08-25 23:41:00,76.992,76.992,76.981,76.985,12800000.0
2008-08-25 23:42:00,76.989,76.99,76.979,76.99,14400000.0
2008-08-25 23:43:00,76.987,77.013,76.98,77.013,11200000.0
2008-08-25 23:44:00,77.024,77.024,77.012,77.012,13200000.0
2008-08-25 23:45:00,76.99,77.004,76.985,76.987,16000000.0
2008-08-25 23:46:00,76.991,77.003,76.991,77.003,11200000.0
2008-08-25 23:47:00,77.009,77.026,77.009,77.026,12800000.0
2008-08-25 23:48:00,77.064,77.073,77.061,77.061,12800000.0
2008-08-25 23:49:00,77.063,77.063,77.034,77.034,17600000.0
2008-08-25 23:50:00,77.018,77.027,77.016,77.016,11200000.0
2008-08-25 23:51:00,77.013,77.013,76.985,76.985,12800000.0
2008-08-25 23:52:00,76.969,76.969,76.955,76.958,14400000.0
2008-08-25 23:53:00,76.96,76.964,76.955,76.958,14400000.0
2008-08-25 23:54:00,76.969,76.969,76.954,76.954,11200000.0
2008-08-25 23:55:00,76.965,76.965,76.95,76.954,12800000.0
2008-08-25 23:56:00,76.961,76.978,76.961,76.978,12200000.0
2008-08-25 23:57:00,76.975,76.975,76.96,76.972,12800000.0
2008-08-25 23:58:00,76.96,76.974,76.96,76.963,11200000.0
2008-08-25 23:59:00,76.97,76.988,76.966,76.973,13800000.0
2008-08-26 00:00:00,76.969,76.969,76.954,76.968,12800000.0
2008-08-26 00:01:00,76.989,76.992,76.983,76.99,11200000.0
2008-08-26 00:02:00,76.965,76.973,76.965,76.973,12800000.0
2008-08-26 00:03:00,77.0,77.004,76.994,77.004,11200000.0
2008-08-26 00:04:00,76.989,77.009,76.975,76.995,14400000.0
2008-08-26 00:05:00,77.009,77.014,76.995,77.001,12800000.0
2008-08-26 00:06:00,76.985,76.996,76.98,76.982,11200000.0
2008-08-26 00:08:00,77.002,77.002,76.989,76.989,12800000.0
2008-08-26 00:09:00,76.98,76.982,76.968,76.982,12800000.0
2008-08-26 00:10:00,76.994,76.998,76.975,76.998,12800000.0
2008-08-26 00:11:00,76.988,76.998,76.981,76.998,11200000.0
2008-08-26 00:12:00,76.995,77.008,76.995,76.997,11200000.0
2008-08-26 00:13:00,76.998,77.013,76.998,77.002,17600000.0
2008-08-26 00:14:00,77.013,77.013,77.005,77.005,10600000.0
2008-08-26 00:15:00,76.998,77.016,76.998,77.005,11200000.0
2008-08-26 00:16:00,77.009,77.011,77.0,77.011,11200000.0
2008-08-26 00:17:00,77.008,77.009,77.003,77.003,12800000.0
2008-08-26 00:18:00,76.995,77.0,76.993,77.0,11200000.0
2008-08-26 00:19:00,76.999,77.013,76.999,77.013,11200000.0
2008-08-26 00:20:00,77.003,77.009,76.94,76.994,14400000.0
2008-08-26 00:21:00,76.994,76.996,76.987,76.995,11200000.0
2008-08-26 00:22:00,76.972,76.99,76.971,76.99,17600000.0
2008-08-26 00:23:00,76.985,76.993,76.985,76.988,12800000.0
2008-08-26 00:24:00,76.991,77.001,76.99,76.992,17600000.0
2008-08-26 00:25:00,76.976,76.988,76.97,76.988,11200000.0
2008-08-26 00:26:00,76.957,76.986,76.957,76.986,11200000.0
2008-08-26 00:27:00,76.975,76.981,76.975,76.981,13200000.0
2008-08-26 00:28:00,76.99,76.999,76.99,76.991,12200000.0
2008-08-26 00:29:00,76.981,76.983,76.977,76.982,14400000.0
2008-08-26 00:30:00,76.997,77.005,76.994,76.998,12800000.0
2008-08-26 00:31:00,76.997,76.997,76.972,76.985,12800000.0
2008-08-26 00:32:00,76.973,76.993,76.973,76.993,13800000.0
2008-08-26 00:33:00,76.998,76.998,76.975,76.988,11200000.0
2008-08-26 00:34:00,76.96,76.964,76.943,76.954,17600000.0
2008-08-26 00:35:00,76.941,76.942,76.933,76.942,11200000.0
2008-08-26 00:36:00,76.941,76.941,76.929,76.929,12800000.0
2008-08-26 00:37:00,76.925,76.927,76.923,76.925,14400000.0
2008-08-26 00:38:00,76.928,76.938,76.928,76.936,14400000.0
2008-08-26 00:39:00,76.922,76.928,76.916,76.916,11200000.0
2008-08-26 00:40:00,76.913,76.916,76.907,76.91,12800000.0
2008-08-26 00:41:00,76.897,76.905,76.897,76.901,11200000.0
2008-08-26 00:42:00,76.906,76.906,76.893,76.899,11200000.0
2008-08-26 00:43:00,76.887,76.902,76.887,76.902,11600000.0
2008-08-26 00:44:00,76.897,76.904,76.896,76.904,17600000.0
2008-08-26 00:45:00,76.813,76.849,76.807,76.847,16000000.0
2008-08-26 00:46:00,76.874,76.896,76.874,76.895,16000000.0
2008-08-26 00:47:00,76.881,76.902,76.881,76.894,11200000.0
2008-08-26 00:48:00,76.903,76.903,76.887,76.887,11200000.0
2008-08-26 00:49:00,76.89,76.89,76.873,76.879,16000000.0
2008-08-26 00:50:00,76.882,76.887,76.879,76.88,11200000.0
2008-08-26 00:51:00,76.856,76.856,76.844,76.855,11200000.0
2008-08-26 00:52:00,76.845,76.859,76.845,76.854,14400000.0
2008-08-26 00:53:00,76.872,76.872,76.855,76.859,16000000.0
2008-08-26 00:54:00,76.865,76.877,76.86,76.873,15400000.0
2008-08-26 00:55:00,76.87,76.87,76.854,76.859,11200000.0
2008-08-26 00:56:00,76.87,76.87,76.859,76.863,14400000.0
2008-08-26 00:57:00,76.87,76.875,76.864,76.871,17600000.0
2008-08-26 00:58:00,76.888,76.911,76.888,76.909,11200000.0
2008-08-26 00:59:00,76.913,76.92,76.908,76.908,12800000.0
2008-08-26 01:00:00,76.902,76.902,76.85,76.85,11600000.0
2008-08-26 01:01:00,76.747,76.839,76.747,76.839,11200000.0
2008-08-26 01:02:00,76.847,76.847,76.833,76.84,10600000.0
2008-08-26 01:03:00,76.815,76.817,76.806,76.806,11200000.0
2008-08-26 01:04:00,76.832,76.838,76.832,76.832,11200000.0
2008-08-26 01:05:00,76.823,76.832,76.823,76.829,11600000.0
2008-08-26 01:06:00,76.832,76.843,76.829,76.831,11200000.0
2008-08-26 01:07:00,76.832,76.838,76.829,76.83,11200000.0
2008-08-26 01:08:00,76.83,76.832,76.812,76.832,11200000.0
2008-08-26 01:09:00,76.829,76.836,76.805,76.817,12800000.0
2008-08-26 01:10:00,76.811,76.811,76.796,76.796,17600000.0
2008-08-26 01:11:00,76.729,76.85,76.729,76.803,11200000.0
2008-08-26 01:12:00,76.782,76.795,76.781,76.795,12800000.0
2008-08-26 01:13:00,76.805,76.805,76.769,76.769,11200000.0
2008-08-26 01:14:00,76.758,76.763,76.751,76.763,11200000.0
2008-08-26 01:15:00,76.754,76.764,76.754,76.763,11200000.0
2008-08-26 01:16:00,76.736,76.742,76.726,76.726,11200000.0
2008-08-26 01:17:00,76.705,76.705,76.677,76.683,11200000.0
2008-08-26 01:18:00,76.688,76.688,76.663,76.663,11200000.0
2008-08-26 01:19:00,76.641,76.641,76.616,76.616,16000000.0
2008-08-26 01:20:00,76.621,76.63,76.619,76.621,16000000.0
2008-08-26 01:21:00,76.608,76.608,76.577,76.577,17600000.0
2008-08-26 01:22:00,76.565,76.576,76.565,76.57,12800000.0
2008-08-26 01:23:00,76.543,76.543,76.509,76.509,12800000.0
2008-08-26 01:24:00,76.516,76.521,76.512,76.52,12200000.0
2008-08-26 01:25:00,76.529,76.549,76.509,76.509,14400000.0
2008-08-26 01:26:00,76.504,76.504,76.488,76.494,11200000.0
2008-08-26 01:27:00,76.447,76.447,76.411,76.413,10600000.0
2008-08-26 01:28:00,76.424,76.425,76.408,76.423,17000000.0
2008-08-26 01:29:00,76.434,76.434,76.408,76.408,12800000.0
2008-08-26 01:30:00,76.404,76.412,76.399,76.399,11200000.0
2008-08-26 01:31:00,76.408,76.422,76.408,76.422,12800000.0
2008-08-26 01:32:00,76.426,76.442,76.426,76.442,11200000.0
2008-08-26 01:33:00,76.443,76.454,76.443,76.448,12800000.0
2008-08-26 01:34:00,76.439,76.447,76.435,76.44,17600000.0
2008-08-26 01:35:00,76.424,76.424,76.387,76.387,11200000.0
2008-08-26 01:36:00,76.373,76.373,76.265,76.265,12800000.0
2008-08-26 01:37:00,76.242,76.298,76.234,76.298,14400000.0
2008-08-26 01:38:00,76.298,76.302,76.266,76.266,17600000.0
2008-08-26 01:39:00,76.242,76.255,76.14,76.255,13200000.0
2008-08-26 01:40:00,76.266,76.276,76.26,76.267,12800000.0
2008-08-26 01:41:00,76.285,76.301,76.285,76.289,12800000.0
2008-08-26 01:42:00,76.279,76.279,76.268,76.272,11200000.0
2008-08-26 01:43:00,76.242,76.244,76.222,76.222,11200000.0
2008-08-26 01:44:00,76.219,76.242,76.219,76.242,11200000.0
2008-08-26 01:45:00,76.235,76.235,76.176,76.177,11200000.0
2008-08-26 01:46:00,76.12,76.12,76.059,76.059,11200000.0
2008-08-26 01:47:00,76.107,76.133,76.107,76.129,17000000.0
2008-08-26 01:48:00,76.115,76.115,76.038,76.038,12200000.0
2008-08-26 01:49:00,76.113,76.217,76.113,76.182,16000000.0
2008-08-26 01:50:00,76.203,76.239,76.203,76.215,16000000.0
2008-08-26 01:51:00,76.228,76.228,76.186,76.213,17000000.0
2008-08-26 01:52:00,76.224,76.239,76.213,76.239,12800000.0
2008-08-26 01:53:00,76.25,76.251,76.232,76.248,14400000.0
2008-08-26 01:54:00,76.258,76.27,76.225,76.225,12800000.0
2008-08-26 01:55:00,76.237,76.248,76.234,76.234,11200000.0
2008-08-26 01:56:00,76.248,76.277,76.248,76.277,16000000.0
2008-08-26 01:57:00,76.314,76.384,76.314,76.381,11200000.0
2008-08-26 01:58:00,76.355,76.355,76.281,76.304,17600000.0
2008-08-26 01:59:00,76.287,76.287,76.236,76.236,12800000.0
2008-08-26 02:00:00,76.219,76.243,76.217,76.217,11200000.0
2008-08-26 02:01:00,76.22,76.237,76.22,76.222,11200000.0
2008-08-26 02:02:00,76.22,76.253,76.22,76.253,19200000.0
2008-08-26 02:03:00,76.285,76.289,76.283,76.283,12800000.0
2008-08-26 02:04:00,76.281,76.288,76.281,76.288,8000000.0
2008-08-26 02:05:00,76.291,76.317,76.291,76.304,12800000.0
2008-08-26 02:06:00,76.305,76.31,76.294,76.298,12800000.0
2008-08-26 02:07:00,76.293,76.293,76.25,76.257,20800000.0
2008-08-26 02:08:00,76.268,76.276,76.266,76.275,17600000.0
2008-08-26 02:09:00,76.254,76.254,76.226,76.226,13800000.0
2008-08-26 02:10:00,76.216,76.222,76.203,76.204,12800000.0
2008-08-26 02:11:00,76.242,76.248,76.232,76.246,12800000.0
2008-08-26 02:12:00,76.239,76.249,76.224,76.244,12800000.0
2008-08-26 02:13:00,76.249,76.267,76.244,76.244,16000000.0
2008-08-26 02:14:00,76.245,76.245,76.21,76.21,12800000.0
2008-08-26 02:15:00,76.197,76.198,76.193,76.193,11200000.0
2008-08-26 02:16:00,76.197,76.209,76.197,76.209,8000000.0
2008-08-26 02:17:00,76.214,76.224,76.214,76.217,11200000.0
2008-08-26 02:18:00,76.216,76.248,76.212,76.243,12800000.0
2008-08-26 02:19:00,76.246,76.254,76.243,76.254,11200000.0
2008-08-26 02:20:00,76.246,76.251,76.245,76.247,14400000.0
2008-08-26 02:21:00,76.241,76.241,76.193,76.193,17600000.0
2008-08-26 02:22:00,76.182,76.189,76.182,76.188,12800000.0
2008-08-26 02:23:00,76.183,76.195,76.183,76.191,11200000.0
2008-08-26 02:24:00,76.189,76.189,76.176,76.182,12200000.0
2008-08-26 02:25:00,76.185,76.185,76.178,76.18,24000000.0
2008-08-26 02:26:00,76.188,76.196,76.18,76.18,11200000.0
2008-08-26 02:27:00,76.186,76.187,76.179,76.187,12800000.0
2008-08-26 02:28:00,76.164,76.166,76.152,76.164,11200000.0
2008-08-26 02:29:00,76.158,76.167,76.152,76.165,11200000.0
2008-08-26 02:30:00,76.182,76.188,76.173,76.186,16000000.0
2008-08-26 02:31:00,76.189,76.189,76.18,76.187,14400000.0
2008-08-26 02:32:00,76.199,76.207,76.196,76.206,16000000.0
2008-08-26 02:33:00,76.227,76.236,76.227,76.234,11200000.0
2008-08-26 02:34:00,76.243,76.246,76.242,76.243,11200000.0
2008-08-26 02:35:00,76.238,76.238,76.23,76.233,12800000.0
2008-08-26 02:36:00,76.248,76.272,76.248,76.272,11200000.0
2008-08-26 02:37:00,76.283,76.288,76.273,76.277,12800000.0
2008-08-26 02:38:00,76.284,76.295,76.284,76.29,11200000.0
2008-08-26 02:39:00,76.301,76.309,76.298,76.306,11200000.0
2008-08-26 02:40:00,76.315,76.315,76.298,76.301,11200000.0
2008-08-26 02:41:00,76.262,76.27,76.257,76.27,13200000.0
2008-08-26 02:42:00,76.272,76.279,76.272,76.278,12800000.0
2008-08-26 02:43:00,76.277,76.289,76.276,76.289,25600000.0
2008-08-26 02:44:00,76.296,76.305,76.284,76.284,17600000.0
2008-08-26 02:45:00,76.274,76.274,76.262,76.266,16000000.0
2008-08-26 02:46:00,76.27,76.274,76.241,76.259,17000000.0
2008-08-26 02:47:00,76.255,76.26,76.247,76.26,16000000.0
2008-08-26 02:48:00,76.27,76.273,76.27,76.273,11200000.0
2008-08-26 02:49:00,76.278,76.296,76.278,76.294,16400000.0
2008-08-26 02:50:00,76.304,76.304,76.294,76.295,16000000.0
2008-08-26 02:51:00,76.294,76.301,76.293,76.294,16000000.0
2008-08-26 02:52:00,76.268,76.268,76.259,76.262,11200000.0
2008-08-26 02:53:00,76.253,76.253,76.169,76.231,12800000.0
2008-08-26 02:54:00,76.22,76.225,76.204,76.204,12800000.0
2008-08-26 02:55:00,76.188,76.205,76.188,76.205,12800000.0
2008-08-26 02:56:00,76.196,76.198,76.19,76.19,22400000.0
2008-08-26 02:57:00,76.201,76.209,76.201,76.206,11200000.0
2008-08-26 02:58:00,76.207,76.215,76.206,76.213,9600000.0
2008-08-26 02:59:00,76.224,76.247,76.224,76.232,16000000.0
2008-08-26 03:00:00,76.224,76.231,76.221,76.227,11200000.0
2008-08-26 03:01:00,76.255,76.26,76.249,76.254,12800000.0
2008-08-26 03:02:00,76.262,76.266,76.255,76.266,12800000.0
2008-08-26 03:03:00,76.256,76.263,76.251,76.263,12200000.0
2008-08-26 03:04:00,76.26,76.264,76.249,76.249,29000000.0
2008-08-26 03:05:00,76.258,76.268,76.256,76.262,17600000.0
2008-08-26 03:06:00,76.248,76.262,76.243,76.25,17600000.0
2008-08-26 03:07:00,76.249,76.256,76.249,76.254,11200000.0
2008-08-26 03:08:00,76.273,76.311,76.273,76.301,17600000.0
2008-08-26 03:09:00,76.301,76.331,76.301,76.324,14400000.0
2008-08-26 03:10:00,76.329,76.338,76.324,76.324,15400000.0
2008-08-26 03:11:00,76.312,76.33,76.312,76.33,13200000.0
2008-08-26 03:12:00,76.321,76.321,76.302,76.306,12800000.0
2008-08-26 03:13:00,76.298,76.304,76.294,76.298,14400000.0
2008-08-26 03:14:00,76.304,76.308,76.298,76.301,11200000.0
2008-08-26 03:15:00,76.295,76.298,76.277,76.289,17600000.0
2008-08-26 03:16:00,76.283,76.304,76.283,76.292,11200000.0
2008-08-26 03:17:00,76.316,76.326,76.309,76.309,12800000.0
2008-08-26 03:18:00,76.317,76.342,76.317,76.342,12800000.0
2008-08-26 03:19:00,76.345,76.345,76.331,76.333,16000000.0
2008-08-26 03:20:00,76.33,76.331,76.317,76.317,9600000.0
2008-08-26 03:21:00,76.322,76.342,76.322,76.342,11200000.0
2008-08-26 03:22:00,76.358,76.373,76.358,76.361,12800000.0
2008-08-26 03:23:00,76.362,76.371,76.359,76.36,17600000.0
2008-08-26 03:24:00,76.341,76.341,76.32,76.331,28800000.0
2008-08-26 03:25:00,76.342,76.35,76.341,76.35,19200000.0
2008-08-26 03:26:00,76.358,76.371,76.358,76.371,12800000.0
2008-08-26 03:27:00,76.37,76.37,76.353,76.354,12800000.0
2008-08-26 03:28:00,76.357,76.357,76.345,76.353,11200000.0
2008-08-26 03:29:00,76.354,76.362,76.35,76.351,10600000.0
2008-08-26 03:30:00,76.351,76.351,76.332,76.332,12800000.0
2008-08-26 03:31:00,76.309,76.321,76.284,76.306,32000000.0
2008-08-26 03:32:00,76.326,76.326,76.301,76.301,18000000.0
2008-08-26 03:33:00,76.296,76.306,76.296,76.302,12800000.0
2008-08-26 03:34:00,76.301,76.301,76.286,76.287,12800000.0
2008-08-26 03:35:00,76.301,76.306,76.289,76.305,14400000.0
2008-08-26 03:36:00,76.288,76.304,76.284,76.296,11200000.0
2008-08-26 03:37:00,76.294,76.317,76.292,76.292,17600000.0
2008-08-26 03:38:00,76.301,76.309,76.299,76.301,12800000.0
2008-08-26 03:39:00,76.292,76.293,76.282,76.282,17600000.0
2008-08-26 03:40:00,76.282,76.294,76.282,76.294,12800000.0
2008-08-26 03:41:00,76.311,76.311,76.301,76.307,12800000.0
2008-08-26 03:42:00,76.299,76.324,76.298,76.303,17600000.0
2008-08-26 03:43:00,76.304,76.317,76.304,76.313,14400000.0
2008-08-26 03:44:00,76.311,76.311,76.297,76.306,28800000.0
2008-08-26 03:45:00,76.307,76.334,76.307,76.334,15200000.0
2008-08-26 03:46:00,76.333,76.337,76.33,76.33,12800000.0
2008-08-26 03:47:00,76.317,76.326,76.317,76.323,12800000.0
2008-08-26 03:48:00,76.333,76.337,76.326,76.333,16000000.0
2008-08-26 03:49:00,76.346,76.355,76.339,76.354,12800000.0
2008-08-26 03:50:00,76.335,76.349,76.324,76.332,12800000.0
2008-08-26 03:51:00,76.331,76.352,76.329,76.329,12800000.0
2008-08-26 03:52:00,76.365,76.389,76.365,76.389,12800000.0
2008-08-26 03:53:00,76.403,76.408,76.399,76.402,11200000.0
2008-08-26 03:54:00,76.401,76.401,76.387,76.393,11200000.0
2008-08-26 03:55:00,76.406,76.424,76.406,76.41,9600000.0
2008-08-26 03:56:00,76.419,76.434,76.419,76.428,12800000.0
2008-08-26 03:57:00,76.426,76.436,76.405,76.427,11200000.0
2008-08-26 03:58:00,76.425,76.431,76.423,76.431,13200000.0
2008-08-26 03:59:00,76.428,76.428,76.408,76.413,17600000.0
2008-08-26 04:00:00,76.41,76.412,76.398,76.404,14400000.0
2008-08-26 04:01:00,76.395,76.395,76.368,76.386,11200000.0
2008-08-26 04:02:00,76.391,76.396,76.38,76.396,12800000.0
2008-08-26 04:03:00,76.286,76.374,76.286,76.374,11200000.0
2008-08-26 04:04:00,76.382,76.41,76.382,76.397,12800000.0
2008-08-26 04:05:00,76.4,76.4,76.36,76.373,14400000.0
2008-08-26 04:06:00,76.379,76.409,76.379,76.406,14400000.0
2008-08-26 04:07:00,76.43,76.432,76.422,76.426,12800000.0
2008-08-26 04:08:00,76.428,76.428,76.41,76.418,12800000.0
2008-08-26 04:09:00,76.426,76.437,76.425,76.437,11200000.0
2008-08-26 04:10:00,76.428,76.433,76.42,76.433,16400000.0
2008-08-26 04:11:00,76.429,76.429,76.406,76.428,17600000.0
2008-08-26 04:12:00,76.439,76.44,76.432,76.44,12200000.0
2008-08-26 04:13:00,76.435,76.443,76.435,76.436,17600000.0
2008-08-26 04:14:00,76.436,76.44,76.422,76.44,10600000.0
2008-08-26 04:15:00,76.425,76.437,76.425,76.437,16000000.0
2008-08-26 04:16:00,76.451,76.458,76.448,76.458,14400000.0
2008-08-26 04:17:00,76.462,76.462,76.454,76.454,17600000.0
2008-08-26 04:18:00,76.45,76.451,76.438,76.438,12800000.0
2008-08-26 04:19:00,76.431,76.444,76.425,76.437,35200000.0
2008-08-26 04:20:00,76.439,76.447,76.437,76.444,12800000.0
2008-08-26 04:21:00,76.444,76.451,76.437,76.437,11200000.0
2008-08-26 04:22:00,76.436,76.436,76.423,76.423,12200000.0
2008-08-26 04:23:00,76.413,76.414,76.407,76.414,12800000.0
2008-08-26 04:24:00,76.416,76.416,76.399,76.415,16400000.0
2008-08-26 04:25:00,76.406,76.412,76.401,76.412,16000000.0
2008-08-26 04:26:00,76.406,76.417,76.406,76.41,12800000.0
2008-08-26 04:27:00,76.401,76.41,76.396,76.396,17600000.0
2008-08-26 04:28:00,76.389,76.4,76.388,76.4,12800000.0
2008-08-26 04:29:00,76.401,76.41,76.398,76.398,16000000.0
2008-08-26 04:30:00,76.403,76.403,76.379,76.379,11200000.0
2008-08-26 04:31:00,76.387,76.39,76.372,76.386,15800000.0
2008-08-26 04:32:00,76.388,76.388,76.372,76.372,18000000.0
2008-08-26 04:33:00,76.368,76.376,76.368,76.376,3200000.0
2008-08-26 04:34:00,76.382,76.387,76.375,76.375,14400000.0
2008-08-26 04:35:00,76.368,76.38,76.367,76.38,11200000.0
2008-08-26 04:36:00,76.379,76.379,76.363,76.363,11200000.0
2008-08-26 04:37:00,76.353,76.358,76.347,76.351,11200000.0
2008-08-26 04:38:00,76.351,76.351,76.332,76.332,16000000.0
2008-08-26 04:39:00,76.346,76.35,76.332,76.335,14400000.0
2008-08-26 04:40:00,76.33,76.33,76.314,76.316,12800000.0
2008-08-26 04:41:00,76.317,76.324,76.313,76.317,11200000.0
2008-08-26 04:42:00,76.31,76.319,76.31,76.318,11200000.0
2008-08-26 04:43:00,76.32,76.32,76.285,76.3,17000000.0
2008-08-26 04:44:00,76.313,76.313,76.289,76.29,11200000.0
2008-08-26 04:45:00,76.264,76.281,76.263,76.271,11200000.0
2008-08-26 04:46:00,76.259,76.28,76.259,76.28,12800000.0
2008-08-26 04:47:00,76.294,76.301,76.293,76.301,16000000.0
2008-08-26 04:48:00,76.294,76.294,76.289,76.294,11200000.0
2008-08-26 04:49:00,76.283,76.283,76.275,76.281,12800000.0
2008-08-26 04:50:00,76.259,76.28,76.259,76.275,17600000.0
2008-08-26 04:51:00,76.283,76.283,76.266,76.273,16000000.0
2008-08-26 04:52:00,76.278,76.291,76.276,76.287,12800000.0
2008-08-26 04:53:00,76.297,76.301,76.296,76.301,12200000.0
2008-08-26 04:54:00,76.304,76.31,76.299,76.308,33600000.0
2008-08-26 04:55:00,76.314,76.318,76.308,76.313,11200000.0
2008-08-26 04:56:00,76.306,76.306,76.284,76.288,16000000.0
2008-08-26 04:57:00,76.307,76.322,76.307,76.313,17600000.0
2008-08-26 04:58:00,76.273,76.31,76.273,76.304,14400000.0
2008-08-26 04:59:00,76.318,76.318,76.298,76.315,17600000.0
2008-08-26 05:00:00,76.311,76.33,76.311,76.33,17000000.0
2008-08-26 05:01:00,76.318,76.334,76.318,76.334,14400000.0
2008-08-26 05:02:00,76.343,76.358,76.343,76.353,17600000.0
2008-08-26 05:03:00,76.361,76.364,76.358,76.358,17600000.0
2008-08-26 05:04:00,76.351,76.358,76.349,76.354,12800000.0
2008-08-26 05:05:00,76.356,76.366,76.356,76.364,12800000.0
2008-08-26 05:06:00,76.364,76.367,76.354,76.366,17600000.0
2008-08-26 05:07:00,76.374,76.383,76.372,76.38,11200000.0
2008-08-26 05:08:00,76.377,76.381,76.374,76.374,11200000.0
2008-08-26 05:09:00,76.378,76.397,76.378,76.393,10600000.0
2008-08-26 05:10:00,76.385,76.389,76.384,76.384,12800000.0
2008-08-26 05:11:00,76.394,76.398,76.392,76.395,11200000.0
2008-08-26 05:12:00,76.389,76.4,76.387,76.387,17600000.0
2008-08-26 05:13:00,76.396,76.407,76.391,76.407,11200000.0
2008-08-26 05:14:00,76.396,76.405,76.394,76.4,16000000.0
2008-08-26 05:15:00,76.399,76.401,76.392,76.399,12800000.0
2008-08-26 05:16:00,76.397,76.417,76.396,76.412,16000000.0
2008-08-26 05:17:00,76.422,76.433,76.422,76.433,8000000.0
2008-08-26 05:18:00,76.437,76.453,76.434,76.453,11200000.0
2008-08-26 05:19:00,76.45,76.456,76.447,76.449,17600000.0
2008-08-26 05:20:00,76.449,76.452,76.444,76.444,12800000.0
2008-08-26 05:21:00,76.441,76.446,76.431,76.446,17600000.0
2008-08-26 05:22:00,76.435,76.439,76.433,76.439,25600000.0
2008-08-26 05:23:00,76.441,76.445,76.441,76.445,43200000.0
2008-08-26 05:24:00,76.448,76.448,76.43,76.434,12800000.0
2008-08-26 05:25:00,76.438,76.438,76.407,76.407,12800000.0
2008-08-26 05:26:00,76.368,76.386,76.368,76.371,11200000.0
2008-08-26 05:27:00,76.379,76.379,76.358,76.372,12800000.0
2008-08-26 05:28:00,76.345,76.355,76.345,76.355,11200000.0
2008-08-26 05:29:00,76.364,76.371,76.363,76.364,17600000.0
2008-08-26 05:30:00,76.364,76.378,76.363,76.373,16000000.0
2008-08-26 05:31:00,76.356,76.371,76.355,76.362,11200000.0
2008-08-26 05:32:00,76.363,76.369,76.363,76.367,12800000.0
2008-08-26 05:33:00,76.367,76.373,76.363,76.364,11200000.0
2008-08-26 05:34:00,76.366,76.371,76.365,76.371,16000000.0
2008-08-26 05:35:00,76.374,76.374,76.37,76.37,11200000.0
2008-08-26 05:36:00,76.372,76.381,76.371,76.381,12800000.0
2008-08-26 05:37:00,76.36,76.36,76.345,76.345,12800000.0
2008-08-26 05:38:00,76.339,76.354,76.332,76.342,17400000.0
2008-08-26 05:39:00,76.363,76.381,76.363,76.367,12800000.0
2008-08-26 05:40:00,76.358,76.358,76.338,76.338,12200000.0
2008-08-26 05:41:00,76.329,76.331,76.313,76.33,11200000.0
2008-08-26 05:42:00,76.33,76.343,76.321,76.343,9600000.0
2008-08-26 05:43:00,76.346,76.346,76.333,76.336,17600000.0
2008-08-26 05:44:00,76.335,76.335,76.32,76.32,14400000.0
2008-08-26 05:45:00,76.32,76.322,76.312,76.315,13200000.0
2008-08-26 05:46:00,76.332,76.334,76.319,76.319,12800000.0
2008-08-26 05:47:00,76.327,76.327,76.31,76.31,12800000.0
2008-08-26 05:48:00,76.297,76.297,76.285,76.294,11200000.0
2008-08-26 05:49:00,76.3,76.301,76.293,76.293,12800000.0
2008-08-26 05:50:00,76.288,76.288,76.276,76.277,12800000.0
2008-08-26 05:51:00,76.278,76.29,76.264,76.281,16000000.0
2008-08-26 05:52:00,76.238,76.271,76.238,76.271,16000000.0
2008-08-26 05:53:00,76.286,76.286,76.271,76.272,12800000.0
2008-08-26 05:54:00,76.282,76.296,76.282,76.296,11200000.0
2008-08-26 05:55:00,76.297,76.298,76.291,76.298,16000000.0
2008-08-26 05:56:00,76.287,76.293,76.287,76.293,17600000.0
2008-08-26 05:57:00,76.308,76.313,76.307,76.312,11200000.0
2008-08-26 05:58:00,76.312,76.317,76.304,76.314,11200000.0
2008-08-26 05:59:00,76.323,76.329,76.318,76.32,17600000.0
2008-08-26 06:00:00,76.314,76.327,76.297,76.297,12600000.0
2008-08-26 06:01:00,76.285,76.294,76.273,76.273,8000000.0
2008-08-26 06:02:00,76.295,76.297,76.292,76.292,17600000.0
2008-08-26 06:03:00,76.289,76.301,76.289,76.301,13200000.0
2008-08-26 06:04:00,76.288,76.31,76.288,76.3,12800000.0
2008-08-26 06:05:00,76.308,76.316,76.307,76.316,11200000.0
2008-08-26 06:06:00,76.315,76.327,76.315,76.327,12000000.0
2008-08-26 06:07:00,76.315,76.326,76.313,76.326,11200000.0
2008-08-26 06:08:00,76.32,76.326,76.316,76.326,17600000.0
2008-08-26 06:09:00,76.324,76.335,76.317,76.335,13200000.0
2008-08-26 06:10:00,76.33,76.343,76.33,76.343,11200000.0
2008-08-26 06:11:00,76.341,76.344,76.339,76.339,35200000.0
2008-08-26 06:12:00,76.343,76.343,76.328,76.328,11200000.0
2008-08-26 06:13:00,76.334,76.344,76.331,76.341,14400000.0
2008-08-26 06:14:00,76.343,76.347,76.338,76.34,17600000.0
2008-08-26 06:15:00,76.333,76.335,76.32,76.327,17600000.0
2008-08-26 06:16:00,76.331,76.332,76.324,76.325,8000000.0
2008-08-26 06:17:00,76.319,76.349,76.31,76.349,14400000.0
2008-08-26 06:18:00,76.333,76.353,76.259,76.342,11200000.0
2008-08-26 06:19:00,76.361,76.377,76.361,76.373,9600000.0
2008-08-26 06:20:00,76.376,76.382,76.373,76.375,13200000.0
2008-08-26 06:21:00,76.373,76.38,76.37,76.373,14400000.0
2008-08-26 06:22:00,76.385,76.385,76.367,76.378,16000000.0
2008-08-26 06:23:00,76.365,76.368,76.348,76.349,11200000.0
2008-08-26 06:24:00,76.339,76.344,76.339,76.341,14800000.0
2008-08-26 06:25:00,76.332,76.338,76.327,76.338,17600000.0
2008-08-26 06:26:00,76.323,76.331,76.321,76.331,11200000.0
2008-08-26 06:27:00,76.32,76.328,76.319,76.327,14400000.0
2008-08-26 06:28:00,76.333,76.343,76.333,76.34,16000000.0
2008-08-26 06:29:00,76.347,76.35,76.342,76.342,12800000.0
2008-08-26 06:30:00,76.345,76.357,76.343,76.357,27200000.0
2008-08-26 06:31:00,76.358,76.359,76.338,76.347,11200000.0
2008-08-26 06:32:00,76.346,76.353,76.344,76.353,21800000.0
2008-08-26 06:33:00,76.354,76.354,76.344,76.347,24000000.0
2008-08-26 06:34:00,76.333,76.337,76.328,76.337,17600000.0
2008-08-26 06:35:00,76.325,76.337,76.317,76.317,11200000.0
2008-08-26 06:36:00,76.309,76.309,76.288,76.3,12800000.0
2008-08-26 06:37:00,76.3,76.303,76.293,76.293,12800000.0
2008-08-26 06:38:00,76.301,76.32,76.301,76.32,8000000.0
2008-08-26 06:39:00,76.32,76.32,76.302,76.302,14400000.0
2008-08-26 06:40:00,76.333,76.335,76.333,76.333,4800000.0
2008-08-26 06:41:00,76.331,76.334,76.324,76.324,11200000.0
2008-08-26 06:42:00,76.327,76.33,76.323,76.325,14400000.0
2008-08-26 06:43:00,76.324,76.329,76.323,76.329,19200000.0
2008-08-26 06:44:00,76.329,76.339,76.329,76.339,11200000.0
2008-08-26 06:45:00,76.337,76.337,76.325,76.337,12800000.0
2008-08-26 06:46:00,76.34,76.345,76.334,76.334,16000000.0
2008-08-26 06:47:00,76.344,76.35,76.344,76.349,12800000.0
2008-08-26 06:48:00,76.351,76.357,76.342,76.355,12800000.0
2008-08-26 06:49:00,76.36,76.368,76.358,76.358,12800000.0
2008-08-26 06:50:00,76.362,76.362,76.36,76.36,3200000.0
2008-08-26 06:51:00,76.345,76.345,76.321,76.333,16000000.0
2008-08-26 06:52:00,76.342,76.351,76.332,76.351,14400000.0
2008-08-26 06:53:00,76.36,76.369,76.327,76.327,12800000.0
2008-08-26 06:54:00,76.362,76.365,76.348,76.363,9600000.0
2008-08-26 06:55:00,76.351,76.371,76.351,76.371,14800000.0
2008-08-26 06:56:00,76.368,76.371,76.365,76.368,8000000.0
2008-08-26 06:57:00,76.372,76.374,76.367,76.367,16000000.0
2008-08-26 06:58:00,76.364,76.37,76.361,76.367,11200000.0
2008-08-26 06:59:00,76.368,76.381,76.368,76.378,17000000.0
2008-08-26 07:00:00,76.349,76.377,76.346,76.372,11200000.0
2008-08-26 07:01:00,76.366,76.378,76.363,76.37,16000000.0
2008-08-26 07:02:00,76.366,76.366,76.355,76.355,12800000.0
2008-08-26 07:03:00,76.36,76.364,76.359,76.363,12800000.0
2008-08-26 07:04:00,76.376,76.385,76.376,76.377,9600000.0
2008-08-26 07:05:00,76.381,76.39,76.379,76.38,12800000.0
2008-08-26 07:06:00,76.367,76.369,76.363,76.364,15400000.0
2008-08-26 07:07:00,76.365,76.373,76.365,76.365,12800000.0
2008-08-26 07:08:00,76.388,76.393,76.373,76.373,28200000.0
2008-08-26 07:09:00,76.368,76.371,76.351,76.351,16000000.0
2008-08-26 07:10:00,76.331,76.342,76.307,76.316,14400000.0
2008-08-26 07:11:00,76.348,76.356,76.342,76.356,17600000.0
2008-08-26 07:12:00,76.339,76.362,76.339,76.362,8000000.0
2008-08-26 07:13:00,76.361,76.361,76.343,76.343,14400000.0
2008-08-26 07:14:00,76.341,76.344,76.338,76.341,12800000.0
2008-08-26 07:15:00,76.331,76.332,76.313,76.313,11600000.0
2008-08-26 07:16:00,76.307,76.318,76.307,76.317,14400000.0
2008-08-26 07:17:00,76.326,76.336,76.322,76.334,11200000.0
2008-08-26 07:18:00,76.33,76.33,76.319,76.319,6400000.0
2008-08-26 07:19:00,76.297,76.297,76.253,76.253,11200000.0
2008-08-26 07:20:00,76.253,76.258,76.253,76.256,14400000.0
2008-08-26 07:21:00,76.25,76.26,76.249,76.251,13200000.0
2008-08-26 07:22:00,76.29,76.31,76.29,76.31,6400000.0
2008-08-26 07:23:00,76.312,76.312,76.281,76.281,16000000.0
2008-08-26 07:24:00,76.277,76.277,76.265,76.271,11200000.0
2008-08-26 07:25:00,76.274,76.296,76.274,76.294,11200000.0
2008-08-26 07:26:00,76.318,76.318,76.302,76.316,12200000.0
2008-08-26 07:27:00,76.328,76.333,76.321,76.325,12800000.0
2008-08-26 07:28:00,76.31,76.31,76.296,76.296,6400000.0
2008-08-26 07:29:00,76.275,76.275,76.253,76.267,26600000.0
2008-08-26 07:30:00,76.252,76.259,76.241,76.241,12800000.0
2008-08-26 07:31:00,76.23,76.238,76.217,76.238,11200000.0
2008-08-26 07:32:00,76.215,76.231,76.21,76.231,12800000.0
2008-08-26 07:33:00,76.238,76.245,76.226,76.228,16000000.0
2008-08-26 07:34:00,76.218,76.218,76.203,76.215,11200000.0
2008-08-26 07:35:00,76.233,76.233,76.217,76.217,16400000.0
2008-08-26 07:36:00,76.196,76.212,76.196,76.209,12800000.0
2008-08-26 07:37:00,76.21,76.211,76.196,76.196,14400000.0
2008-08-26 07:38:00,76.192,76.193,76.178,76.188,16000000.0
2008-08-26 07:39:00,76.189,76.189,76.148,76.148,19200000.0
2008-08-26 07:40:00,76.166,76.169,76.155,76.166,16000000.0
2008-08-26 07:41:00,76.176,76.193,76.176,76.177,32000000.0
2008-08-26 07:42:00,76.156,76.174,76.152,76.174,33600000.0
2008-08-26 07:43:00,76.169,76.175,76.167,76.174,28800000.0
2008-08-26 07:44:00,76.17,76.171,76.158,76.162,17600000.0
2008-08-26 07:45:00,76.153,76.153,76.076,76.135,14400000.0
2008-08-26 07:46:00,76.13,76.151,76.13,76.151,27200000.0
2008-08-26 07:47:00,76.16,76.169,76.16,76.167,11200000.0
2008-08-26 07:48:00,76.183,76.187,76.167,76.167,11200000.0
2008-08-26 07:49:00,76.161,76.17,76.159,76.17,16000000.0
2008-08-26 07:50:00,76.167,76.176,76.166,76.171,11200000.0
2008-08-26 07:51:00,76.164,76.164,76.14,76.148,37800000.0
2008-08-26 07:52:00,76.18,76.18,76.158,76.158,9600000.0
2008-08-26 07:53:00,76.154,76.154,76.149,76.151,11200000.0
2008-08-26 07:54:00,76.15,76.15,76.133,76.135,12800000.0
2008-08-26 07:55:00,76.124,76.131,76.116,76.122,29200000.0
2008-08-26 07:56:00,76.127,76.127,76.115,76.116,16000000.0
2008-08-26 07:57:00,76.106,76.106,76.096,76.101,17600000.0
2008-08-26 07:58:00,76.104,76.104,76.098,76.098,11200000.0
2008-08-26 07:59:00,76.087,76.109,76.084,76.109,17000000.0
2008-08-26 08:00:00,76.113,76.113,76.108,76.109,12800000.0
2008-08-26 08:01:00,76.117,76.124,76.117,76.123,11200000.0
2008-08-26 08:02:00,76.112,76.115,76.093,76.093,9600000.0
2008-08-26 08:03:00,76.075,76.075,76.059,76.067,16000000.0
2008-08-26 08:04:00,76.076,76.081,76.057,76.057,11200000.0
2008-08-26 08:05:00,76.046,76.046,76.034,76.034,13200000.0
2008-08-26 08:06:00,76.044,76.044,76.03,76.03,12800000.0
2008-08-26 08:07:00,76.019,76.032,76.011,76.016,16000000.0
2008-08-26 08:08:00,76.04,76.063,76.04,76.063,12600000.0
2008-08-26 08:09:00,76.078,76.086,76.078,76.082,12800000.0
2008-08-26 08:10:00,76.082,76.082,76.075,76.076,30400000.0
2008-08-26 08:11:00,76.064,76.068,76.052,76.059,12800000.0
2008-08-26 08:12:00,76.043,76.051,76.041,76.049,17000000.0
2008-08-26 08:13:00,76.052,76.059,76.045,76.045,14400000.0
2008-08-26 08:14:00,76.046,76.056,76.043,76.047,16400000.0
2008-08-26 08:15:00,76.043,76.054,76.038,76.044,11200000.0
2008-08-26 08:16:00,76.043,76.052,76.04,76.051,19200000.0
2008-08-26 08:17:00,76.055,76.058,76.052,76.052,11600000.0
2008-08-26 08:18:00,76.074,76.074,76.065,76.065,11200000.0
2008-08-26 08:19:00,76.063,76.063,76.035,76.035,10600000.0
2008-08-26 08:20:00,76.03,76.03,76.009,76.009,12800000.0
2008-08-26 08:21:00,76.013,76.015,75.969,75.969,10600000.0
2008-08-26 08:22:00,75.951,75.951,75.88,75.88,11200000.0
2008-08-26 08:23:00,75.886,75.886,75.867,75.867,16000000.0
2008-08-26 08:24:00,75.873,75.882,75.86,75.882,17000000.0
2008-08-26 08:25:00,75.942,75.96,75.942,75.953,12800000.0
2008-08-26 08:26:00,75.95,75.984,75.95,75.981,11200000.0
2008-08-26 08:27:00,75.955,75.961,75.923,75.923,11200000.0
2008-08-26 08:28:00,75.914,75.933,75.914,75.926,12800000.0
2008-08-26 08:29:00,75.894,75.899,75.884,75.897,11200000.0
2008-08-26 08:30:00,75.908,75.913,75.883,75.883,12800000.0
2008-08-26 08:31:00,75.875,75.88,75.868,75.878,12800000.0
2008-08-26 08:32:00,75.868,75.875,75.866,75.866,14400000.0
2008-08-26 08:33:00,75.877,75.888,75.877,75.881,41600000.0
2008-08-26 08:34:00,75.859,75.859,75.814,75.814,10600000.0
2008-08-26 08:35:00,75.782,75.784,75.749,75.749,48000000.0
2008-08-26 08:36:00,75.713,75.713,75.678,75.678,15400000.0
2008-08-26 08:37:00,75.69,75.698,75.665,75.698,14400000.0
2008-08-26 08:38:00,75.713,75.74,75.713,75.74,17600000.0
2008-08-26 08:39:00,75.755,75.769,75.755,75.769,14400000.0
2008-08-26 08:40:00,75.801,75.825,75.801,75.825,11200000.0
2008-08-26 08:41:00,75.842,75.863,75.84,75.863,32000000.0
2008-08-26 08:42:00,75.874,75.918,75.874,75.918,14400000.0
2008-08-26 08:43:00,75.904,75.915,75.881,75.896,12800000.0
2008-08-26 08:44:00,75.919,75.919,75.896,75.897,16000000.0
2008-08-26 08:45:00,75.881,75.881,75.868,75.869,12800000.0
2008-08-26 08:46:00,75.877,75.882,75.876,75.882,12800000.0
2008-08-26 08:47:00,75.891,75.897,75.881,75.897,24000000.0
2008-08-26 08:48:00,75.918,75.944,75.918,75.94,29800000.0
2008-08-26 08:49:00,75.949,75.949,75.936,75.944,8000000.0
2008-08-26 08:50:00,75.952,75.96,75.952,75.952,12800000.0
2008-08-26 08:51:00,75.955,75.955,75.945,75.945,22400000.0
2008-08-26 08:52:00,75.952,75.953,75.944,75.945,35200000.0
2008-08-26 08:53:00,75.938,75.938,75.912,75.912,56000000.0
2008-08-26 08:54:00,75.917,75.917,75.911,75.911,22400000.0
2008-08-26 08:55:00,75.924,75.961,75.924,75.946,17600000.0
2008-08-26 08:56:00,75.928,75.941,75.923,75.941,14400000.0
2008-08-26 08:57:00,75.921,75.921,75.905,75.905,43200000.0
2008-08-26 08:58:00,75.897,75.903,75.897,75.9,19200000.0
2008-08-26 08:59:00,75.895,75.904,75.893,75.903,14400000.0
2008-08-26 09:00:00,75.906,75.911,75.9,75.901,32000000.0
2008-08-26 09:01:00,75.909,75.909,75.903,75.906,32000000.0
2008-08-26 09:02:00,75.905,75.908,75.903,75.908,19200000.0
2008-08-26 09:03:00,75.912,75.943,75.912,75.943,16000000.0
2008-08-26 09:04:00,75.939,75.939,75.913,75.934,22400000.0
2008-08-26 09:05:00,75.938,75.938,75.924,75.925,18600000.0
2008-08-26 09:06:00,75.915,75.929,75.915,75.929,29800000.0
2008-08-26 09:07:00,75.924,75.924,75.884,75.884,18000000.0
2008-08-26 09:08:00,75.885,75.889,75.841,75.841,12800000.0
2008-08-26 09:09:00,75.806,75.856,75.806,75.856,46800000.0
2008-08-26 09:10:00,75.868,75.882,75.868,75.869,24000000.0
2008-08-26 09:11:00,75.863,75.872,75.857,75.872,29200000.0
2008-08-26 09:12:00,75.872,75.877,75.863,75.863,14400000.0
2008-08-26 09:13:00,75.864,75.868,75.855,75.868,12800000.0
2008-08-26 09:14:00,75.845,75.858,75.836,75.852,12800000.0
2008-08-26 09:15:00,75.834,75.834,75.812,75.812,30400000.0
2008-08-26 09:16:00,75.816,75.845,75.816,75.836,48400000.0
2008-08-26 09:17:00,75.799,75.805,75.791,75.805,77800000.0
2008-08-26 09:18:00,75.806,75.819,75.797,75.797,71800000.0
2008-08-26 09:19:00,75.798,75.81,75.796,75.81,66000000.0
2008-08-26 09:20:00,75.815,75.815,75.795,75.795,76800000.0
2008-08-26 09:21:00,75.765,75.776,75.762,75.776,49600000.0
2008-08-26 09:22:00,75.781,75.802,75.781,75.797,36200000.0
2008-08-26 09:23:00,75.805,75.817,75.804,75.817,69200000.0
2008-08-26 09:24:00,75.814,75.82,75.806,75.813,43200000.0
2008-08-26 09:25:00,75.81,75.81,75.781,75.781,19200000.0
2008-08-26 09:26:00,75.789,75.8,75.789,75.796,32000000.0
2008-08-26 09:27:00,75.806,75.824,75.806,75.815,70400000.0
2008-08-26 09:28:00,75.797,75.797,75.777,75.777,11200000.0
2008-08-26 09:29:00,75.789,75.797,75.786,75.792,36800000.0
2008-08-26 09:30:00,75.794,75.801,75.777,75.777,25600000.0
2008-08-26 09:31:00,75.774,75.774,75.763,75.763,12800000.0
2008-08-26 09:32:00,75.77,75.77,75.736,75.736,33600000.0
2008-08-26 09:33:00,75.724,75.731,75.723,75.726,29800000.0
2008-08-26 09:34:00,75.735,75.755,75.729,75.755,33000000.0
2008-08-26 09:35:00,75.766,75.771,75.759,75.766,53200000.0
2008-08-26 09:36:00,75.791,75.807,75.785,75.807,45800000.0
2008-08-26 09:37:00,75.808,75.824,75.808,75.824,33000000.0
2008-08-26 09:38:00,75.806,75.853,75.806,75.849,12800000.0
2008-08-26 09:39:00,75.857,75.861,75.847,75.858,43600000.0
2008-08-26 09:40:00,75.869,75.925,75.869,75.925,46800000.0
2008-08-26 09:41:00,75.916,75.916,75.897,75.912,30400000.0
2008-08-26 09:42:00,75.93,75.941,75.93,75.94,43200000.0
2008-08-26 09:43:00,75.953,75.953,75.932,75.933,56000000.0
2008-08-26 09:44:00,75.942,75.942,75.926,75.937,30400000.0
2008-08-26 09:45:00,75.939,75.98,75.939,75.976,19200000.0
2008-08-26 09:46:00,75.977,75.987,75.965,75.987,27200000.0
2008-08-26 09:47:00,75.981,76.005,75.978,75.978,12800000.0
2008-08-26 09:48:00,75.968,75.976,75.965,75.975,12800000.0
2008-08-26 09:49:00,75.981,76.014,75.981,76.008,16000000.0
2008-08-26 09:50:00,76.041,76.052,76.041,76.047,33600000.0
2008-08-26 09:51:00,76.058,76.064,76.051,76.057,84800000.0
2008-08-26 09:52:00,76.042,76.042,76.023,76.042,11200000.0
2008-08-26 09:53:00,76.054,76.054,76.03,76.03,30800000.0
2008-08-26 09:54:00,76.031,76.046,76.031,76.046,12800000.0
2008-08-26 09:55:00,76.049,76.069,76.049,76.068,33600000.0
2008-08-26 09:56:00,76.085,76.108,76.085,76.108,36200000.0
2008-08-26 09:57:00,76.106,76.122,76.106,76.118,24000000.0
2008-08-26 09:58:00,76.126,76.133,76.121,76.133,32000000.0
2008-08-26 09:59:00,76.143,76.162,76.143,76.162,51200000.0
2008-08-26 10:00:00,76.154,76.154,76.084,76.09,62400000.0
2008-08-26 10:01:00,76.056,76.083,76.056,76.078,17600000.0
2008-08-26 10:02:00,76.068,76.075,76.065,76.073,36200000.0
2008-08-26 10:03:00,76.059,76.059,76.033,76.033,44800000.0
2008-08-26 10:04:00,76.021,76.032,76.018,76.018,40000000.0
2008-08-26 10:05:00,75.986,75.986,75.971,75.971,38400000.0
2008-08-26 10:06:00,75.943,75.943,75.875,75.875,33600000.0
2008-08-26 10:07:00,75.837,75.882,75.837,75.876,43200000.0
2008-08-26 10:08:00,75.884,75.918,75.884,75.905,49000000.0
2008-08-26 10:09:00,75.915,75.917,75.903,75.917,12800000.0
2008-08-26 10:10:00,75.968,75.974,75.954,75.974,46400000.0
2008-08-26 10:11:00,75.978,75.982,75.966,75.966,57600000.0
2008-08-26 10:12:00,75.969,75.979,75.968,75.976,57600000.0
2008-08-26 10:13:00,75.959,76.006,75.959,75.989,41600000.0
2008-08-26 10:14:00,75.949,75.949,75.91,75.935,30400000.0
2008-08-26 10:15:00,75.971,75.971,75.951,75.954,30800000.0
2008-08-26 10:16:00,75.934,75.934,75.911,75.911,17600000.0
2008-08-26 10:17:00,75.904,75.922,75.904,75.919,12800000.0
2008-08-26 10:18:00,75.921,75.93,75.921,75.927,12800000.0
2008-08-26 10:19:00,75.918,75.924,75.916,75.919,76000000.0
2008-08-26 10:20:00,75.915,75.915,75.879,75.88,15400000.0
2008-08-26 10:21:00,75.876,75.888,75.876,75.887,35600000.0
2008-08-26 10:22:00,75.89,75.902,75.887,75.887,16400000.0
2008-08-26 10:23:00,75.877,75.886,75.877,75.884,33600000.0
2008-08-26 10:24:00,75.903,75.919,75.903,75.914,43200000.0
2008-08-26 10:25:00,75.914,75.925,75.914,75.922,63800000.0
2008-08-26 10:26:00,75.928,75.935,75.921,75.927,36800000.0
2008-08-26 10:27:00,75.929,75.937,75.929,75.931,52800000.0
2008-08-26 10:28:00,75.926,75.937,75.923,75.928,88400000.0
2008-08-26 10:29:00,75.936,75.937,75.923,75.927,17000000.0
2008-08-26 10:30:00,75.954,75.967,75.954,75.967,27200000.0
2008-08-26 10:31:00,75.963,75.963,75.953,75.962,31400000.0
2008-08-26 10:32:00,75.966,75.991,75.96,75.991,46800000.0
2008-08-26 10:33:00,76.0,76.0,75.992,75.998,35400000.0
2008-08-26 10:34:00,76.007,76.029,76.007,76.029,17600000.0
2008-08-26 10:35:00,76.011,76.018,75.994,76.018,13200000.0
2008-08-26 10:36:00,76.023,76.023,76.017,76.017,11200000.0
2008-08-26 10:37:00,76.022,76.022,75.99,75.99,18600000.0
2008-08-26 10:38:00,75.983,75.99,75.98,75.981,28800000.0
2008-08-26 10:39:00,75.976,76.003,75.976,76.003,16000000.0
2008-08-26 10:40:00,76.034,76.047,76.024,76.024,24000000.0
2008-08-26 10:41:00,76.019,76.026,76.013,76.015,58000000.0
2008-08-26 10:42:00,76.015,76.021,76.015,76.02,38400000.0
2008-08-26 10:43:00,76.027,76.067,76.027,76.048,17600000.0
2008-08-26 10:44:00,76.041,76.041,76.029,76.03,19200000.0
2008-08-26 10:45:00,76.03,76.042,76.03,76.032,22800000.0
2008-08-26 10:46:00,76.033,76.034,76.021,76.021,29200000.0
2008-08-26 10:47:00,76.031,76.035,76.028,76.028,26000000.0
2008-08-26 10:48:00,76.034,76.037,76.022,76.022,38400000.0
2008-08-26 10:49:00,76.028,76.034,76.021,76.034,25600000.0
2008-08-26 10:50:00,76.037,76.044,76.027,76.043,59200000.0
2008-08-26 10:51:00,76.042,76.044,76.034,76.036,69200000.0
2008-08-26 10:52:00,76.042,76.051,76.032,76.042,35600000.0
2008-08-26 10:53:00,76.05,76.056,76.041,76.041,59200000.0
2008-08-26 10:54:00,76.023,76.027,76.01,76.01,54400000.0
2008-08-26 10:55:00,76.008,76.008,75.996,75.998,41600000.0
2008-08-26 10:56:00,75.981,75.995,75.98,75.986,44800000.0
2008-08-26 10:57:00,75.986,76.008,75.986,76.008,33600000.0
2008-08-26 10:58:00,76.024,76.024,76.006,76.006,40000000.0
2008-08-26 10:59:00,75.997,75.997,75.947,75.956,49600000.0
2008-08-26 11:00:00,75.934,75.934,75.916,75.916,51600000.0
2008-08-26 11:01:00,75.918,75.931,75.909,75.931,12800000.0
2008-08-26 11:02:00,75.929,75.932,75.903,75.903,19200000.0
2008-08-26 11:03:00,75.884,75.889,75.876,75.881,37200000.0
2008-08-26 11:04:00,75.882,75.882,75.871,75.878,27200000.0
2008-08-26 11:05:00,75.879,75.879,75.845,75.852,11000000.0
2008-08-26 11:06:00,75.866,75.866,75.852,75.862,29800000.0
2008-08-26 11:07:00,75.852,75.852,75.83,75.834,46400000.0
2008-08-26 11:08:00,75.836,75.839,75.83,75.833,32000000.0
2008-08-26 11:09:00,75.838,75.838,75.822,75.83,75200000.0
2008-08-26 11:10:00,75.833,75.845,75.833,75.841,37200000.0
2008-08-26 11:11:00,75.827,75.827,75.807,75.81,53200000.0
2008-08-26 11:12:00,75.792,75.798,75.779,75.784,70400000.0
2008-08-26 11:13:00,75.783,75.81,75.783,75.81,12800000.0
2008-08-26 11:14:00,75.836,75.836,75.823,75.83,57600000.0
2008-08-26 11:15:00,75.843,75.851,75.842,75.849,11200000.0
2008-08-26 11:16:00,75.847,75.856,75.843,75.856,17600000.0
2008-08-26 11:17:00,75.863,75.889,75.861,75.889,53800000.0
2008-08-26 11:18:00,75.894,75.915,75.894,75.915,73000000.0
2008-08-26 11:19:00,75.917,75.928,75.91,75.911,54800000.0
2008-08-26 11:20:00,75.917,75.938,75.917,75.938,35200000.0
2008-08-26 11:21:00,75.933,75.939,75.918,75.938,40000000.0
2008-08-26 11:22:00,75.944,75.981,75.937,75.981,41600000.0
2008-08-26 11:23:00,75.983,75.993,75.978,75.978,51200000.0
2008-08-26 11:24:00,75.965,75.979,75.963,75.975,52800000.0
2008-08-26 11:25:00,75.962,75.962,75.935,75.935,35200000.0
2008-08-26 11:26:00,75.931,75.951,75.931,75.95,27200000.0
2008-08-26 11:27:00,75.974,75.975,75.963,75.974,12800000.0
2008-08-26 11:28:00,75.978,76.0,75.978,76.0,41000000.0
2008-08-26 11:29:00,76.005,76.007,75.984,75.984,43200000.0
2008-08-26 11:30:00,75.99,75.99,75.972,75.972,11200000.0
2008-08-26 11:31:00,75.959,75.97,75.953,75.968,27200000.0
2008-08-26 11:32:00,75.965,75.968,75.955,75.955,34600000.0
2008-08-26 11:33:00,75.954,75.954,75.936,75.936,17000000.0
2008-08-26 11:34:00,75.943,75.962,75.943,75.962,33600000.0
2008-08-26 11:35:00,75.956,75.956,75.944,75.948,17600000.0
2008-08-26 11:36:00,75.949,75.98,75.949,75.96,43200000.0
2008-08-26 11:37:00,75.965,75.968,75.96,75.965,41600000.0
2008-08-26 11:38:00,75.936,75.961,75.936,75.958,27200000.0
2008-08-26 11:39:00,75.953,75.954,75.946,75.947,11200000.0
2008-08-26 11:40:00,75.888,75.914,75.886,75.901,22400000.0
2008-08-26 11:41:00,75.907,75.932,75.907,75.932,38800000.0
2008-08-26 11:42:00,75.941,75.941,75.928,75.938,38400000.0
2008-08-26 11:43:00,75.902,75.902,75.881,75.882,17600000.0
2008-08-26 11:44:00,75.882,75.883,75.874,75.877,59200000.0
2008-08-26 11:45:00,75.875,75.878,75.872,75.873,49600000.0
2008-08-26 11:46:00,75.864,75.864,75.851,75.854,11600000.0
2008-08-26 11:47:00,75.839,75.85,75.839,75.848,56400000.0
2008-08-26 11:48:00,75.85,75.85,75.829,75.829,14400000.0
2008-08-26 11:49:00,75.827,75.849,75.827,75.849,41600000.0
2008-08-26 11:50:00,75.848,75.848,75.825,75.825,44200000.0
2008-08-26 11:51:00,75.814,75.822,75.806,75.822,43600000.0
2008-08-26 11:52:00,75.824,75.836,75.81,75.81,32000000.0
2008-08-26 11:53:00,75.814,75.816,75.795,75.807,35000000.0
2008-08-26 11:54:00,75.812,75.819,75.807,75.817,48400000.0
2008-08-26 11:55:00,75.82,75.82,75.803,75.804,44800000.0
2008-08-26 11:56:00,75.802,75.803,75.795,75.795,64800000.0
2008-08-26 11:57:00,75.782,75.796,75.782,75.791,22400000.0
2008-08-26 11:58:00,75.789,75.789,75.777,75.777,41000000.0
2008-08-26 11:59:00,75.774,75.798,75.774,75.796,51200000.0
2008-08-26 12:00:00,75.802,75.802,75.794,75.795,36800000.0
2008-08-26 12:01:00,75.802,75.824,75.802,75.818,19200000.0
2008-08-26 12:02:00,75.832,75.849,75.832,75.841,12800000.0
2008-08-26 12:03:00,75.854,75.871,75.854,75.871,51200000.0
2008-08-26 12:04:00,75.879,75.879,75.866,75.866,23400000.0
2008-08-26 12:05:00,75.861,75.867,75.845,75.862,28800000.0
2008-08-26 12:06:00,75.861,75.861,75.85,75.857,24000000.0
2008-08-26 12:07:00,75.852,75.867,75.848,75.867,20800000.0
2008-08-26 12:08:00,75.86,75.86,75.848,75.851,43600000.0
2008-08-26 12:09:00,75.833,75.833,75.81,75.827,25600000.0
2008-08-26 12:10:00,75.824,75.849,75.818,75.847,11200000.0
2008-08-26 12:11:00,75.867,75.867,75.846,75.846,26600000.0
2008-08-26 12:12:00,75.852,75.87,75.852,75.87,30400000.0
2008-08-26 12:13:00,75.865,75.865,75.847,75.847,14400000.0
2008-08-26 12:14:00,75.841,75.841,75.824,75.84,16000000.0
2008-08-26 12:15:00,75.837,75.853,75.824,75.824,27200000.0
2008-08-26 12:16:00,75.812,75.816,75.798,75.799,27200000.0
2008-08-26 12:17:00,75.786,75.81,75.786,75.804,43200000.0
2008-08-26 12:18:00,75.81,75.835,75.8,75.835,25600000.0
2008-08-26 12:19:00,75.826,75.826,75.791,75.814,35200000.0
2008-08-26 12:20:00,75.797,75.797,75.786,75.789,36800000.0
2008-08-26 12:21:00,75.784,75.784,75.764,75.776,59200000.0
2008-08-26 12:22:00,75.781,75.797,75.77,75.779,30400000.0
2008-08-26 12:23:00,75.77,75.782,75.77,75.782,31400000.0
2008-08-26 12:24:00,75.785,75.801,75.785,75.787,33600000.0
2008-08-26 12:25:00,75.772,75.781,75.768,75.774,22400000.0
2008-08-26 12:26:00,75.776,75.776,75.766,75.766,29800000.0
2008-08-26 12:27:00,75.769,75.769,75.758,75.761,30400000.0
2008-08-26 12:28:00,75.752,75.755,75.746,75.755,60200000.0
2008-08-26 12:29:00,75.672,75.752,75.626,75.659,115600000.0
2008-08-26 12:30:00,75.749,75.752,75.658,75.742,45800000.0
2008-08-26 12:31:00,75.734,75.735,75.719,75.719,70200000.0
2008-08-26 12:32:00,75.725,75.732,75.725,75.73,28800000.0
2008-08-26 12:33:00,75.732,75.741,75.731,75.741,39400000.0
2008-08-26 12:34:00,75.744,75.755,75.744,75.748,27200000.0
2008-08-26 12:35:00,75.749,75.757,75.748,75.757,25600000.0
2008-08-26 12:36:00,75.757,75.757,75.739,75.744,48000000.0
2008-08-26 12:37:00,75.748,75.753,75.741,75.742,14400000.0
2008-08-26 12:38:00,75.74,75.746,75.737,75.746,14800000.0
2008-08-26 12:39:00,75.752,75.752,75.74,75.747,24000000.0
2008-08-26 12:40:00,75.742,75.742,75.732,75.732,16000000.0
2008-08-26 12:41:00,75.731,75.742,75.731,75.742,22400000.0
2008-08-26 12:42:00,75.758,75.761,75.753,75.753,22800000.0
2008-08-26 12:43:00,75.749,75.751,75.737,75.751,36800000.0
2008-08-26 12:44:00,75.753,75.754,75.744,75.744,22400000.0
2008-08-26 12:45:00,75.756,75.775,75.756,75.77,35200000.0
2008-08-26 12:46:00,75.781,75.781,75.774,75.776,44200000.0
2008-08-26 12:47:00,75.773,75.781,75.772,75.778,30400000.0
2008-08-26 12:48:00,75.762,75.773,75.755,75.768,32000000.0
2008-08-26 12:49:00,75.78,75.781,75.763,75.763,39400000.0
2008-08-26 12:50:00,75.766,75.783,75.766,75.783,16000000.0
2008-08-26 12:51:00,75.793,75.804,75.788,75.804,22800000.0
2008-08-26 12:52:00,75.817,75.818,75.812,75.813,25000000.0
2008-08-26 12:53:00,75.808,75.835,75.808,75.835,11200000.0
2008-08-26 12:54:00,75.836,75.842,75.833,75.833,11200000.0
2008-08-26 12:55:00,75.826,75.839,75.823,75.839,24000000.0
2008-08-26 12:56:00,75.84,75.844,75.838,75.839,12800000.0
2008-08-26 12:57:00,75.832,75.839,75.827,75.836,27200000.0
2008-08-26 12:58:00,75.837,75.843,75.837,75.84,12800000.0
2008-08-26 12:59:00,75.835,75.835,75.823,75.824,14400000.0
2008-08-26 13:00:00,75.823,75.829,75.821,75.827,16400000.0
2008-08-26 13:01:00,75.831,75.845,75.831,75.845,17600000.0
2008-08-26 13:02:00,75.829,75.829,75.818,75.819,12800000.0
2008-08-26 13:03:00,75.811,75.819,75.801,75.801,12800000.0
2008-08-26 13:04:00,75.829,75.837,75.823,75.823,16400000.0
2008-08-26 13:05:00,75.811,75.815,75.81,75.815,12800000.0
2008-08-26 13:06:00,75.821,75.826,75.815,75.815,17000000.0
2008-08-26 13:07:00,75.81,75.814,75.805,75.814,11600000.0
2008-08-26 13:08:00,75.818,75.823,75.814,75.823,32000000.0
2008-08-26 13:09:00,75.833,75.884,75.833,75.884,28800000.0
2008-08-26 13:10:00,75.877,75.877,75.858,75.862,31400000.0
2008-08-26 13:11:00,75.885,75.885,75.869,75.876,19200000.0
2008-08-26 13:12:00,75.892,75.9,75.886,75.886,16800000.0
2008-08-26 13:13:00,75.894,75.939,75.894,75.939,11200000.0
2008-08-26 13:14:00,75.938,75.943,75.927,75.927,11200000.0
2008-08-26 13:15:00,75.92,75.92,75.893,75.906,11200000.0
2008-08-26 13:16:00,75.909,75.923,75.909,75.916,25600000.0
2008-08-26 13:17:00,75.893,75.903,75.888,75.903,12800000.0
2008-08-26 13:18:00,75.908,75.909,75.896,75.898,56000000.0
2008-08-26 13:19:00,75.9,75.914,75.892,75.892,14400000.0
2008-08-26 13:20:00,75.897,75.917,75.893,75.911,12800000.0
2008-08-26 13:21:00,75.921,75.922,75.913,75.916,56000000.0
2008-08-26 13:22:00,75.925,75.925,75.911,75.913,11200000.0
2008-08-26 13:23:00,75.912,75.917,75.903,75.917,12800000.0
2008-08-26 13:24:00,75.939,75.956,75.939,75.947,14400000.0
2008-08-26 13:25:00,75.933,75.933,75.921,75.921,33000000.0
2008-08-26 13:26:00,75.922,75.958,75.917,75.958,24000000.0
2008-08-26 13:27:00,75.966,75.976,75.966,75.974,39400000.0
2008-08-26 13:28:00,75.968,75.975,75.968,75.972,20800000.0
2008-08-26 13:29:00,75.966,75.981,75.966,75.981,22400000.0
2008-08-26 13:30:00,75.974,75.992,75.974,75.992,37200000.0
2008-08-26 13:31:00,75.976,75.984,75.965,75.967,11200000.0
2008-08-26 13:32:00,75.946,75.946,75.926,75.926,17600000.0
2008-08-26 13:33:00,75.932,75.934,75.918,75.918,12800000.0
2008-08-26 13:34:00,75.919,75.929,75.918,75.923,12800000.0
2008-08-26 13:35:00,75.927,75.927,75.912,75.921,12800000.0
2008-08-26 13:36:00,75.92,75.923,75.91,75.91,48000000.0
2008-08-26 13:37:00,75.884,75.905,75.879,75.89,24000000.0
2008-08-26 13:38:00,75.902,75.905,75.899,75.905,28800000.0
2008-08-26 13:39:00,75.924,75.924,75.911,75.911,25400000.0
2008-08-26 13:40:00,75.888,75.896,75.888,75.888,12800000.0
2008-08-26 13:41:00,75.889,75.895,75.888,75.888,16000000.0
2008-08-26 13:42:00,75.884,75.907,75.883,75.904,12800000.0
2008-08-26 13:43:00,75.886,75.886,75.86,75.86,25600000.0
2008-08-26 13:44:00,75.838,75.867,75.838,75.867,28800000.0
2008-08-26 13:45:00,75.867,75.873,75.867,75.873,12800000.0
2008-08-26 13:46:00,75.871,75.871,75.852,75.855,14400000.0
2008-08-26 13:47:00,75.832,75.833,75.817,75.819,27000000.0
2008-08-26 13:48:00,75.822,75.87,75.822,75.87,14400000.0
2008-08-26 13:49:00,75.881,75.888,75.864,75.867,33600000.0
2008-08-26 13:50:00,75.886,75.895,75.884,75.886,33600000.0
2008-08-26 13:51:00,75.878,75.883,75.873,75.873,15400000.0
2008-08-26 13:52:00,75.847,75.874,75.847,75.862,40000000.0
2008-08-26 13:53:00,75.876,75.884,75.87,75.878,37200000.0
2008-08-26 13:54:00,75.879,75.889,75.879,75.887,23400000.0
2008-08-26 13:55:00,75.897,75.897,75.889,75.89,11200000.0
2008-08-26 13:56:00,75.89,75.895,75.888,75.894,14400000.0
2008-08-26 13:57:00,75.892,75.892,75.881,75.884,14400000.0
2008-08-26 13:58:00,75.893,75.901,75.893,75.897,32000000.0
2008-08-26 13:59:00,75.911,75.93,75.911,75.914,48400000.0
2008-08-26 14:00:00,75.918,75.932,75.918,75.932,32000000.0
2008-08-26 14:01:00,75.937,75.957,75.937,75.957,14400000.0
2008-08-26 14:02:00,75.954,75.954,75.943,75.95,28800000.0
2008-08-26 14:03:00,75.941,75.947,75.93,75.93,14400000.0
2008-08-26 14:04:00,75.935,75.939,75.929,75.929,14800000.0
2008-08-26 14:05:00,75.916,75.917,75.907,75.907,25600000.0
2008-08-26 14:06:00,75.896,75.91,75.896,75.908,17600000.0
2008-08-26 14:07:00,75.895,75.913,75.895,75.911,12800000.0
2008-08-26 14:08:00,75.903,75.917,75.903,75.915,24000000.0
2008-08-26 14:09:00,75.911,75.918,75.896,75.896,10600000.0
2008-08-26 14:10:00,75.887,75.914,75.887,75.912,17600000.0
2008-08-26 14:11:00,75.91,75.947,75.91,75.947,12800000.0
2008-08-26 14:12:00,75.948,75.948,75.932,75.932,12800000.0
2008-08-26 14:13:00,75.925,75.927,75.917,75.918,24400000.0
2008-08-26 14:14:00,75.929,75.935,75.918,75.934,20800000.0
2008-08-26 14:15:00,75.942,75.95,75.939,75.939,33600000.0
2008-08-26 14:16:00,75.925,75.942,75.924,75.942,26600000.0
2008-08-26 14:17:00,75.937,75.947,75.935,75.935,11200000.0
2008-08-26 14:18:00,75.938,75.938,75.93,75.931,16000000.0
2008-08-26 14:19:00,75.931,75.931,75.91,75.91,40000000.0
2008-08-26 14:20:00,75.906,75.906,75.893,75.893,14800000.0
2008-08-26 14:21:00,75.887,75.894,75.881,75.891,32400000.0
2008-08-26 14:22:00,75.893,75.908,75.893,75.896,13800000.0
2008-08-26 14:23:00,75.887,75.887,75.873,75.873,17600000.0
2008-08-26 14:24:00,75.86,75.87,75.86,75.87,36800000.0
2008-08-26 14:25:00,75.862,75.862,75.83,75.83,13000000.0
2008-08-26 14:26:00,75.829,75.83,75.817,75.817,19200000.0
2008-08-26 14:27:00,75.814,75.82,75.814,75.816,11200000.0
2008-08-26 14:28:00,75.813,75.813,75.791,75.791,11200000.0
2008-08-26 14:29:00,75.792,75.792,75.77,75.775,12800000.0
2008-08-26 14:30:00,75.775,75.779,75.687,75.687,11200000.0
2008-08-26 14:31:00,75.793,75.793,75.686,75.775,16000000.0
2008-08-26 14:32:00,75.783,75.806,75.783,75.806,13200000.0
2008-08-26 14:33:00,75.812,75.838,75.812,75.838,18000000.0
2008-08-26 14:34:00,75.852,75.865,75.85,75.864,16400000.0
2008-08-26 14:35:00,75.843,75.85,75.835,75.85,10600000.0
2008-08-26 14:36:00,75.85,75.862,75.85,75.85,12800000.0
2008-08-26 14:37:00,75.857,75.873,75.857,75.87,12800000.0
2008-08-26 14:38:00,75.873,75.886,75.867,75.886,11200000.0
2008-08-26 14:39:00,75.901,75.903,75.884,75.896,17600000.0
2008-08-26 14:40:00,75.879,75.897,75.871,75.897,16000000.0
2008-08-26 14:41:00,75.862,75.862,75.847,75.853,11200000.0
2008-08-26 14:42:00,75.857,75.857,75.838,75.838,12200000.0
2008-08-26 14:43:00,75.853,75.858,75.84,75.85,17600000.0
2008-08-26 14:44:00,75.874,75.881,75.869,75.881,13600000.0
2008-08-26 14:45:00,75.874,75.891,75.874,75.884,13200000.0
2008-08-26 14:46:00,75.887,75.892,75.881,75.881,17600000.0
2008-08-26 14:47:00,75.892,75.902,75.892,75.902,12800000.0
2008-08-26 14:48:00,75.894,75.895,75.872,75.872,11200000.0
2008-08-26 14:49:00,75.877,75.914,75.877,75.896,16000000.0
2008-08-26 14:50:00,75.948,75.979,75.936,75.979,12800000.0
2008-08-26 14:51:00,75.989,75.989,75.965,75.965,17600000.0
2008-08-26 14:52:00,75.966,76.022,75.966,76.022,14400000.0
2008-08-26 14:53:00,76.011,76.017,76.002,76.002,11200000.0
2008-08-26 14:54:00,75.995,76.007,75.984,76.004,13200000.0
2008-08-26 14:55:00,76.008,76.019,76.008,76.013,11200000.0
2008-08-26 14:56:00,76.022,76.035,76.02,76.022,16000000.0
2008-08-26 14:57:00,76.023,76.023,75.995,75.995,12800000.0
2008-08-26 14:58:00,76.008,76.008,75.994,76.007,14400000.0
2008-08-26 14:59:00,76.007,76.007,75.975,75.975,12800000.0
2008-08-26 15:00:00,75.968,75.986,75.968,75.984,16000000.0
2008-08-26 15:01:00,76.01,76.01,75.993,75.993,17600000.0
2008-08-26 15:02:00,75.994,76.007,75.993,76.004,11200000.0
2008-08-26 15:03:00,76.005,76.009,76.003,76.008,11200000.0
2008-08-26 15:04:00,75.999,75.999,75.989,75.996,16000000.0
2008-08-26 15:05:00,76.008,76.008,75.981,75.991,12800000.0
2008-08-26 15:06:00,75.969,75.972,75.957,75.957,11200000.0
2008-08-26 15:07:00,75.966,75.973,75.96,75.973,11200000.0
2008-08-26 15:08:00,75.971,75.974,75.962,75.962,11200000.0
2008-08-26 15:09:00,75.956,75.977,75.956,75.977,14400000.0
2008-08-26 15:10:00,75.977,75.977,75.961,75.971,16000000.0
2008-08-26 15:11:00,75.969,75.971,75.964,75.971,11200000.0
2008-08-26 15:12:00,75.96,75.986,75.96,75.986,12800000.0
2008-08-26 15:13:00,76.005,76.011,76.004,76.006,12800000.0
2008-08-26 15:14:00,76.0,76.0,75.987,76.0,16000000.0
2008-08-26 15:15:00,75.997,75.997,75.972,75.972,17600000.0
2008-08-26 15:16:00,75.979,75.982,75.975,75.982,12800000.0
2008-08-26 15:17:00,75.98,75.98,75.96,75.96,14400000.0
2008-08-26 15:18:00,75.948,75.971,75.948,75.963,12800000.0
2008-08-26 15:19:00,75.96,75.96,75.937,75.952,16000000.0
2008-08-26 15:20:00,75.945,75.945,75.919,75.919,16000000.0
2008-08-26 15:21:00,75.92,75.932,75.838,75.918,17600000.0
2008-08-26 15:22:00,75.921,75.971,75.921,75.971,11200000.0
2008-08-26 15:23:00,75.994,76.005,75.994,75.997,11200000.0
2008-08-26 15:24:00,76.016,76.016,76.007,76.008,11200000.0
2008-08-26 15:25:00,76.001,76.001,75.973,75.973,12800000.0
2008-08-26 15:26:00,75.973,75.973,75.961,75.968,14400000.0
2008-08-26 15:27:00,75.941,75.941,75.819,75.823,12800000.0
2008-08-26 15:28:00,75.86,75.86,75.844,75.854,12800000.0
2008-08-26 15:29:00,75.852,75.856,75.837,75.837,17600000.0
2008-08-26 15:30:00,75.839,75.882,75.838,75.882,17600000.0
2008-08-26 15:31:00,75.859,75.86,75.846,75.855,12800000.0
2008-08-26 15:32:00,75.862,75.868,75.862,75.862,11200000.0
2008-08-26 15:33:00,75.828,75.828,75.814,75.819,11200000.0
2008-08-26 15:34:00,75.827,75.832,75.827,75.827,11200000.0
2008-08-26 15:35:00,75.821,75.821,75.785,75.801,12800000.0
2008-08-26 15:36:00,75.8,75.809,75.798,75.799,14400000.0
2008-08-26 15:37:00,75.787,75.795,75.752,75.752,16000000.0
2008-08-26 15:38:00,75.742,75.765,75.742,75.765,16000000.0
2008-08-26 15:39:00,75.749,75.749,75.734,75.742,14400000.0
2008-08-26 15:40:00,75.749,75.758,75.739,75.758,12800000.0
2008-08-26 15:41:00,75.775,75.796,75.775,75.782,16000000.0
2008-08-26 15:42:00,75.788,75.803,75.731,75.803,17600000.0
2008-08-26 15:43:00,75.809,75.819,75.799,75.799,12200000.0
2008-08-26 15:44:00,75.817,75.837,75.817,75.837,12800000.0
2008-08-26 15:45:00,75.851,75.861,75.85,75.861,12800000.0
2008-08-26 15:46:00,75.863,75.864,75.856,75.856,11200000.0
2008-08-26 15:47:00,75.846,75.846,75.828,75.83,11200000.0
2008-08-26 15:48:00,75.825,75.837,75.82,75.837,12800000.0
2008-08-26 15:49:00,75.836,75.858,75.836,75.858,11200000.0
2008-08-26 15:50:00,75.879,75.898,75.879,75.898,14400000.0
2008-08-26 15:51:00,75.912,75.925,75.911,75.922,11200000.0
2008-08-26 15:52:00,75.924,75.924,75.891,75.891,11200000.0
2008-08-26 15:53:00,75.884,75.884,75.868,75.868,12800000.0
2008-08-26 15:54:00,75.851,75.851,75.842,75.843,17600000.0
2008-08-26 15:55:00,75.836,75.836,75.818,75.823,17600000.0
2008-08-26 15:56:00,75.808,75.821,75.807,75.817,10600000.0
2008-08-26 15:57:00,75.808,75.813,75.808,75.808,14400000.0
2008-08-26 15:58:00,75.806,75.826,75.806,75.814,11200000.0
2008-08-26 15:59:00,75.822,75.828,75.818,75.828,11200000.0
2008-08-26 16:00:00,75.855,75.883,75.855,75.878,11200000.0
2008-08-26 16:01:00,75.875,75.878,75.868,75.878,11200000.0
2008-08-26 16:02:00,75.875,75.878,75.864,75.864,17600000.0
2008-08-26 16:03:00,75.857,75.876,75.857,75.873,12800000.0
2008-08-26 16:04:00,75.873,75.883,75.818,75.87,11200000.0
2008-08-26 16:05:00,75.899,75.905,75.892,75.897,14400000.0
2008-08-26 16:06:00,75.905,75.932,75.905,75.932,16000000.0
2008-08-26 16:07:00,75.929,75.971,75.921,75.971,11200000.0
2008-08-26 16:08:00,76.001,76.009,76.001,76.009,11200000.0
2008-08-26 16:09:00,76.006,76.006,75.984,75.989,17600000.0
2008-08-26 16:10:00,75.983,76.001,75.983,76.001,12800000.0
2008-08-26 16:11:00,76.016,76.045,76.016,76.045,11200000.0
2008-08-26 16:12:00,76.044,76.048,76.021,76.021,17600000.0
2008-08-26 16:13:00,76.035,76.035,76.007,76.007,11200000.0
2008-08-26 16:14:00,76.045,76.075,76.045,76.075,14400000.0
2008-08-26 16:15:00,76.069,76.074,76.059,76.07,11200000.0
2008-08-26 16:16:00,76.066,76.076,76.052,76.076,11200000.0
2008-08-26 16:17:00,76.084,76.119,76.078,76.119,17000000.0
2008-08-26 16:18:00,76.149,76.149,76.128,76.135,16000000.0
2008-08-26 16:19:00,76.149,76.149,76.135,76.135,11200000.0
2008-08-26 16:20:00,76.13,76.139,76.121,76.121,11200000.0
2008-08-26 16:21:00,76.117,76.131,76.117,76.121,11200000.0
2008-08-26 16:22:00,76.125,76.131,76.122,76.122,11200000.0
2008-08-26 16:23:00,76.13,76.133,76.128,76.133,12800000.0
2008-08-26 16:24:00,76.138,76.169,76.137,76.169,11200000.0
2008-08-26 16:25:00,76.168,76.207,76.168,76.207,12800000.0
2008-08-26 16:26:00,76.195,76.21,76.195,76.21,12800000.0
2008-08-26 16:27:00,76.195,76.214,76.195,76.214,17600000.0
2008-08-26 16:28:00,76.207,76.213,76.201,76.204,11200000.0
2008-08-26 16:29:00,76.212,76.214,76.201,76.212,14400000.0
2008-08-26 16:30:00,76.215,76.224,76.215,76.216,14400000.0
2008-08-26 16:31:00,76.222,76.263,76.222,76.263,13800000.0
2008-08-26 16:32:00,76.267,76.267,76.24,76.254,8000000.0
2008-08-26 16:33:00,76.26,76.268,76.259,76.259,14400000.0
2008-08-26 16:34:00,76.255,76.326,76.255,76.326,17600000.0
2008-08-26 16:35:00,76.336,76.349,76.331,76.34,12800000.0
2008-08-26 16:36:00,76.326,76.326,76.297,76.306,11200000.0
2008-08-26 16:37:00,76.286,76.288,76.277,76.285,13200000.0
2008-08-26 16:38:00,76.3,76.334,76.3,76.334,14400000.0
2008-08-26 16:39:00,76.332,76.342,76.327,76.339,12800000.0
2008-08-26 16:40:00,76.38,76.386,76.378,76.381,17600000.0
2008-08-26 16:41:00,76.385,76.388,76.373,76.373,12800000.0
2008-08-26 16:42:00,76.376,76.401,76.376,76.399,11200000.0
2008-08-26 16:43:00,76.407,76.431,76.403,76.431,12200000.0
2008-08-26 16:44:00,76.457,76.486,76.446,76.486,11200000.0
2008-08-26 16:45:00,76.466,76.469,76.45,76.45,11200000.0
2008-08-26 16:46:00,76.44,76.47,76.435,76.47,14400000.0
2008-08-26 16:47:00,76.48,76.546,76.48,76.546,18000000.0
2008-08-26 16:48:00,76.565,76.565,76.536,76.536,11200000.0
2008-08-26 16:49:00,76.538,76.539,76.524,76.524,12800000.0
2008-08-26 16:50:00,76.506,76.515,76.494,76.515,17600000.0
2008-08-26 16:51:00,76.489,76.489,76.421,76.421,11200000.0
2008-08-26 16:52:00,76.498,76.509,76.489,76.5,17600000.0
2008-08-26 16:53:00,76.484,76.484,76.465,76.465,17600000.0
2008-08-26 16:54:00,76.473,76.473,76.448,76.448,9600000.0
2008-08-26 16:55:00,76.439,76.439,76.388,76.388,14400000.0
2008-08-26 16:56:00,76.383,76.383,76.361,76.361,12800000.0
2008-08-26 16:57:00,76.369,76.374,76.359,76.374,16000000.0
2008-08-26 16:58:00,76.37,76.371,76.363,76.363,12200000.0
2008-08-26 16:59:00,76.369,76.369,76.348,76.348,12200000.0
2008-08-26 17:00:00,76.34,76.359,76.34,76.359,11600000.0
2008-08-26 17:01:00,76.36,76.36,76.253,76.354,13200000.0
2008-08-26 17:02:00,76.387,76.391,76.379,76.382,16000000.0
2008-08-26 17:03:00,76.386,76.398,76.38,76.397,11200000.0
2008-08-26 17:04:00,76.409,76.418,76.404,76.415,11200000.0
2008-08-26 17:05:00,76.441,76.449,76.441,76.443,17600000.0
2008-08-26 17:06:00,76.431,76.444,76.426,76.431,11200000.0
2008-08-26 17:07:00,76.455,76.473,76.455,76.464,11200000.0
2008-08-26 17:08:00,76.459,76.461,76.452,76.452,17600000.0
2008-08-26 17:09:00,76.451,76.49,76.451,76.49,15400000.0
2008-08-26 17:10:00,76.497,76.498,76.477,76.477,11200000.0
2008-08-26 17:11:00,76.47,76.487,76.47,76.487,12800000.0
2008-08-26 17:12:00,76.477,76.479,76.453,76.47,12800000.0
2008-08-26 17:13:00,76.464,76.465,76.444,76.444,12800000.0
2008-08-26 17:14:00,76.463,76.463,76.448,76.448,12800000.0
2008-08-26 17:15:00,76.465,76.474,76.461,76.461,12800000.0
2008-08-26 17:16:00,76.469,76.469,76.458,76.459,11200000.0
2008-08-26 17:17:00,76.448,76.46,76.447,76.46,11200000.0
2008-08-26 17:18:00,76.473,76.491,76.473,76.485,12800000.0
2008-08-26 17:19:00,76.48,76.495,76.476,76.495,16000000.0
2008-08-26 17:20:00,76.498,76.498,76.492,76.495,11200000.0
2008-08-26 17:21:00,76.499,76.499,76.485,76.493,12800000.0
2008-08-26 17:22:00,76.484,76.509,76.419,76.509,11200000.0
2008-08-26 17:23:00,76.505,76.507,76.503,76.503,11200000.0
2008-08-26 17:24:00,76.504,76.504,76.495,76.495,11200000.0
2008-08-26 17:25:00,76.495,76.51,76.495,76.51,11200000.0
2008-08-26 17:26:00,76.498,76.5,76.494,76.496,11200000.0
2008-08-26 17:27:00,76.516,76.52,76.513,76.52,17600000.0
2008-08-26 17:28:00,76.552,76.579,76.552,76.579,12800000.0
2008-08-26 17:29:00,76.59,76.61,76.587,76.587,12800000.0
2008-08-26 17:30:00,76.599,76.608,76.598,76.598,11200000.0
2008-08-26 17:31:00,76.614,76.625,76.614,76.617,12800000.0
2008-08-26 17:32:00,76.621,76.621,76.611,76.611,11200000.0
2008-08-26 17:33:00,76.586,76.586,76.566,76.571,12800000.0
2008-08-26 17:34:00,76.574,76.598,76.567,76.598,11200000.0
2008-08-26 17:35:00,76.582,76.584,76.563,76.563,12800000.0
2008-08-26 17:36:00,76.553,76.553,76.534,76.534,11200000.0
2008-08-26 17:37:00,76.517,76.517,76.497,76.506,11200000.0
2008-08-26 17:38:00,76.513,76.515,76.481,76.481,16000000.0
2008-08-26 17:39:00,76.512,76.531,76.512,76.531,17600000.0
2008-08-26 17:40:00,76.551,76.559,76.551,76.559,11200000.0
2008-08-26 17:41:00,76.555,76.555,76.531,76.551,11200000.0
2008-08-26 17:42:00,76.548,76.548,76.539,76.546,11200000.0
2008-08-26 17:43:00,76.551,76.554,76.541,76.554,12800000.0
2008-08-26 17:44:00,76.555,76.555,76.513,76.513,12800000.0
2008-08-26 17:45:00,76.519,76.52,76.513,76.518,11200000.0
2008-08-26 17:46:00,76.523,76.525,76.516,76.518,12800000.0
2008-08-26 17:47:00,76.528,76.537,76.522,76.522,12800000.0
2008-08-26 17:48:00,76.534,76.534,76.486,76.487,11200000.0
2008-08-26 17:49:00,76.527,76.527,76.522,76.522,11200000.0
2008-08-26 17:50:00,76.527,76.536,76.523,76.536,12800000.0
2008-08-26 17:51:00,76.523,76.523,76.505,76.51,11200000.0
2008-08-26 17:52:00,76.534,76.544,76.525,76.54,12800000.0
2008-08-26 17:53:00,76.503,76.506,76.492,76.505,17600000.0
2008-08-26 17:54:00,76.498,76.513,76.498,76.499,8000000.0
2008-08-26 17:55:00,76.517,76.517,76.505,76.517,12800000.0
2008-08-26 17:56:00,76.502,76.528,76.502,76.528,11200000.0
2008-08-26 17:57:00,76.538,76.538,76.52,76.522,16000000.0
2008-08-26 17:58:00,76.512,76.529,76.512,76.518,12800000.0
2008-08-26 17:59:00,76.518,76.518,76.502,76.503,11200000.0
2008-08-26 18:00:00,76.492,76.497,76.487,76.49,17600000.0
2008-08-26 18:01:00,76.499,76.499,76.385,76.477,17600000.0
2008-08-26 18:02:00,76.484,76.499,76.482,76.483,17600000.0
2008-08-26 18:03:00,76.481,76.49,76.481,76.49,12800000.0
2008-08-26 18:04:00,76.484,76.485,76.475,76.475,11600000.0
2008-08-26 18:05:00,76.469,76.474,76.464,76.468,17600000.0
2008-08-26 18:06:00,76.46,76.47,76.457,76.468,12800000.0
2008-08-26 18:07:00,76.484,76.497,76.474,76.497,11600000.0
2008-08-26 18:08:00,76.503,76.503,76.489,76.49,16000000.0
2008-08-26 18:09:00,76.487,76.487,76.474,76.486,16000000.0
2008-08-26 18:10:00,76.491,76.491,76.476,76.489,13600000.0
2008-08-26 18:11:00,76.486,76.494,76.483,76.488,11200000.0
2008-08-26 18:12:00,76.488,76.499,76.487,76.499,12800000.0
2008-08-26 18:13:00,76.481,76.5,76.481,76.49,11200000.0
2008-08-26 18:14:00,76.485,76.496,76.479,76.495,12800000.0
2008-08-26 18:15:00,76.485,76.493,76.475,76.48,14400000.0
2008-08-26 18:16:00,76.474,76.483,76.468,76.468,12800000.0
2008-08-26 18:17:00,76.442,76.445,76.438,76.442,11200000.0
2008-08-26 18:18:00,76.44,76.444,76.435,76.435,11200000.0
2008-08-26 18:19:00,76.432,76.452,76.432,76.434,16000000.0
2008-08-26 18:20:00,76.406,76.415,76.404,76.415,13200000.0
2008-08-26 18:21:00,76.428,76.428,76.402,76.417,11200000.0
2008-08-26 18:22:00,76.426,76.426,76.348,76.39,15400000.0
2008-08-26 18:23:00,76.369,76.372,76.356,76.356,16400000.0
2008-08-26 18:24:00,76.349,76.349,76.337,76.337,12800000.0
2008-08-26 18:25:00,76.342,76.351,76.342,76.346,11200000.0
2008-08-26 18:26:00,76.346,76.346,76.329,76.331,12800000.0
2008-08-26 18:27:00,76.313,76.321,76.296,76.314,14400000.0
2008-08-26 18:28:00,76.303,76.312,76.299,76.308,12800000.0
2008-08-26 18:29:00,76.319,76.327,76.319,76.327,12800000.0
2008-08-26 18:30:00,76.328,76.329,76.316,76.329,11200000.0
2008-08-26 18:31:00,76.355,76.355,76.343,76.345,12800000.0
2008-08-26 18:32:00,76.358,76.371,76.358,76.369,11200000.0
2008-08-26 18:33:00,76.353,76.353,76.338,76.341,11200000.0
2008-08-26 18:34:00,76.345,76.368,76.345,76.368,13200000.0
2008-08-26 18:35:00,76.344,76.344,76.319,76.331,12800000.0
2008-08-26 18:36:00,76.337,76.347,76.335,76.335,12200000.0
2008-08-26 18:37:00,76.339,76.344,76.332,76.342,17600000.0
2008-08-26 18:38:00,76.346,76.346,76.332,76.332,11200000.0
2008-08-26 18:39:00,76.344,76.346,76.314,76.314,16000000.0
2008-08-26 18:40:00,76.315,76.315,76.301,76.302,12800000.0
2008-08-26 18:41:00,76.306,76.31,76.304,76.308,14400000.0
2008-08-26 18:42:00,76.312,76.323,76.312,76.323,11200000.0
2008-08-26 18:43:00,76.317,76.317,76.294,76.294,12800000.0
2008-08-26 18:44:00,76.278,76.3,76.276,76.296,11600000.0
2008-08-26 18:45:00,76.306,76.311,76.299,76.311,11200000.0
2008-08-26 18:46:00,76.318,76.331,76.318,76.331,11600000.0
2008-08-26 18:47:00,76.327,76.327,76.278,76.278,12800000.0
2008-08-26 18:48:00,76.287,76.292,76.281,76.292,13200000.0
2008-08-26 18:49:00,76.289,76.289,76.286,76.287,12800000.0
2008-08-26 18:50:00,76.281,76.281,76.265,76.27,17600000.0
2008-08-26 18:51:00,76.258,76.258,76.241,76.25,12800000.0
2008-08-26 18:52:00,76.25,76.256,76.243,76.256,12800000.0
2008-08-26 18:53:00,76.258,76.271,76.254,76.27,12800000.0
2008-08-26 18:54:00,76.267,76.278,76.267,76.275,11200000.0
2008-08-26 18:55:00,76.278,76.301,76.278,76.301,11200000.0
2008-08-26 18:56:00,76.293,76.312,76.283,76.312,16000000.0
2008-08-26 18:57:00,76.306,76.322,76.303,76.322,10600000.0
2008-08-26 18:58:00,76.311,76.316,76.308,76.314,10600000.0
2008-08-26 18:59:00,76.301,76.302,76.297,76.301,17000000.0
2008-08-26 19:00:00,76.302,76.308,76.302,76.305,12800000.0
2008-08-26 19:01:00,76.294,76.3,76.29,76.299,12800000.0
2008-08-26 19:02:00,76.304,76.308,76.299,76.299,11200000.0
2008-08-26 19:03:00,76.304,76.311,76.301,76.306,12800000.0
2008-08-26 19:04:00,76.301,76.318,76.301,76.31,16000000.0
2008-08-26 19:05:00,76.306,76.315,76.303,76.315,14400000.0
2008-08-26 19:06:00,76.32,76.334,76.32,76.334,16000000.0
2008-08-26 19:07:00,76.324,76.324,76.3,76.308,11200000.0
2008-08-26 19:08:00,76.321,76.34,76.303,76.303,17600000.0
2008-08-26 19:09:00,76.307,76.319,76.306,76.315,12800000.0
2008-08-26 19:10:00,76.302,76.322,76.291,76.322,17600000.0
2008-08-26 19:11:00,76.33,76.332,76.328,76.33,12800000.0
2008-08-26 19:12:00,76.334,76.342,76.327,76.342,11200000.0
2008-08-26 19:13:00,76.34,76.34,76.313,76.313,11600000.0
2008-08-26 19:14:00,76.317,76.318,76.304,76.304,16400000.0
2008-08-26 19:15:00,76.321,76.322,76.3,76.3,12800000.0
2008-08-26 19:16:00,76.301,76.311,76.299,76.302,12800000.0
2008-08-26 19:17:00,76.303,76.308,76.296,76.296,12800000.0
2008-08-26 19:18:00,76.287,76.297,76.287,76.29,18000000.0
2008-08-26 19:19:00,76.297,76.305,76.297,76.3,16000000.0
2008-08-26 19:20:00,76.301,76.303,76.29,76.29,16000000.0
2008-08-26 19:21:00,76.306,76.31,76.297,76.308,16000000.0
2008-08-26 19:22:00,76.313,76.343,76.313,76.343,11200000.0
2008-08-26 19:23:00,76.331,76.332,76.324,76.324,17600000.0
2008-08-26 19:24:00,76.325,76.341,76.325,76.337,17600000.0
2008-08-26 19:25:00,76.325,76.33,76.321,76.321,17600000.0
2008-08-26 19:26:00,76.318,76.324,76.318,76.319,11200000.0
2008-08-26 19:27:00,76.318,76.324,76.31,76.31,11200000.0
2008-08-26 19:28:00,76.354,76.374,76.354,76.37,12800000.0
2008-08-26 19:29:00,76.379,76.388,76.364,76.364,11600000.0
2008-08-26 19:30:00,76.358,76.363,76.354,76.363,14400000.0
2008-08-26 19:31:00,76.37,76.372,76.36,76.372,17600000.0
2008-08-26 19:32:00,76.359,76.377,76.359,76.374,12800000.0
2008-08-26 19:33:00,76.363,76.376,76.353,76.353,12800000.0
2008-08-26 19:34:00,76.373,76.383,76.373,76.382,12800000.0
2008-08-26 19:35:00,76.387,76.394,76.382,76.382,17600000.0
2008-08-26 19:36:00,76.378,76.382,76.375,76.376,11200000.0
2008-08-26 19:37:00,76.375,76.375,76.353,76.374,11200000.0
2008-08-26 19:38:00,76.372,76.386,76.369,76.379,17600000.0
2008-08-26 19:39:00,76.371,76.371,76.362,76.364,11200000.0
2008-08-26 19:40:00,76.339,76.353,76.339,76.347,14400000.0
2008-08-26 19:41:00,76.366,76.386,76.366,76.386,12800000.0
2008-08-26 19:42:00,76.392,76.393,76.383,76.387,12800000.0
2008-08-26 19:43:00,76.377,76.377,76.358,76.358,11200000.0
2008-08-26 19:44:00,76.353,76.365,76.34,76.365,16000000.0
2008-08-26 19:45:00,76.368,76.37,76.354,76.354,11200000.0
2008-08-26 19:46:00,76.337,76.34,76.329,76.329,11200000.0
2008-08-26 19:47:00,76.341,76.349,76.333,76.333,16000000.0
2008-08-26 19:48:00,76.339,76.341,76.326,76.341,11200000.0
2008-08-26 19:49:00,76.317,76.339,76.314,76.324,12800000.0
2008-08-26 19:50:00,76.346,76.346,76.331,76.331,12800000.0
2008-08-26 19:51:00,76.34,76.348,76.327,76.334,12800000.0
2008-08-26 19:52:00,76.357,76.357,76.334,76.341,10600000.0
2008-08-26 19:53:00,76.35,76.368,76.337,76.368,18000000.0
2008-08-26 19:54:00,76.35,76.35,76.336,76.342,14400000.0
2008-08-26 19:55:00,76.34,76.343,76.327,76.332,11200000.0
2008-08-26 19:56:00,76.331,76.34,76.331,76.332,11200000.0
2008-08-26 19:57:00,76.333,76.337,76.324,76.336,13200000.0
2008-08-26 19:58:00,76.337,76.365,76.337,76.362,14400000.0
2008-08-26 19:59:00,76.357,76.36,76.331,76.346,14400000.0
2008-08-26 20:00:00,76.353,76.356,76.321,76.321,13200000.0
2008-08-26 20:01:00,76.32,76.32,76.31,76.31,11200000.0
2008-08-26 20:02:00,76.321,76.327,76.317,76.318,11200000.0
2008-08-26 20:03:00,76.323,76.335,76.321,76.331,16000000.0
2008-08-26 20:04:00,76.327,76.329,76.309,76.323,12800000.0
2008-08-26 20:05:00,76.32,76.328,76.318,76.325,12800000.0
2008-08-26 20:06:00,76.318,76.322,76.3,76.322,12800000.0
2008-08-26 20:07:00,76.331,76.331,76.294,76.295,16000000.0
2008-08-26 20:08:00,76.297,76.313,76.297,76.312,12200000.0
2008-08-26 20:09:00,76.306,76.313,76.294,76.313,16000000.0
2008-08-26 20:10:00,76.316,76.326,76.316,76.319,17600000.0
2008-08-26 20:11:00,76.315,76.319,76.315,76.319,14400000.0
2008-08-26 20:12:00,76.31,76.322,76.309,76.32,14400000.0
2008-08-26 20:13:00,76.334,76.341,76.333,76.336,11200000.0
2008-08-26 20:14:00,76.329,76.329,76.313,76.317,11200000.0
2008-08-26 20:15:00,76.312,76.312,76.299,76.308,11200000.0
2008-08-26 20:16:00,76.303,76.303,76.285,76.293,12800000.0
2008-08-26 20:17:00,76.295,76.298,76.283,76.298,12800000.0
2008-08-26 20:18:00,76.298,76.308,76.291,76.291,12800000.0
2008-08-26 20:19:00,76.273,76.274,76.267,76.273,11200000.0
2008-08-26 20:20:00,76.269,76.287,76.269,76.287,11200000.0
2008-08-26 20:21:00,76.288,76.288,76.269,76.279,11200000.0
2008-08-26 20:22:00,76.26,76.268,76.26,76.266,11200000.0
2008-08-26 20:23:00,76.269,76.276,76.266,76.268,16000000.0
2008-08-26 20:24:00,76.263,76.263,76.239,76.252,16000000.0
2008-08-26 20:25:00,76.24,76.243,76.234,76.24,13200000.0
2008-08-26 20:26:00,76.233,76.235,76.229,76.229,10600000.0
2008-08-26 20:27:00,76.235,76.26,76.235,76.26,13200000.0
2008-08-26 20:28:00,76.269,76.269,76.248,76.248,17600000.0
2008-08-26 20:29:00,76.258,76.275,76.258,76.259,12200000.0
2008-08-26 20:30:00,76.259,76.265,76.251,76.255,14400000.0
2008-08-26 20:31:00,76.266,76.275,76.266,76.269,14400000.0
2008-08-26 20:32:00,76.284,76.3,76.284,76.297,16000000.0
2008-08-26 20:33:00,76.289,76.29,76.273,76.281,16000000.0
2008-08-26 20:34:00,76.276,76.283,76.267,76.283,16000000.0
2008-08-26 20:35:00,76.274,76.294,76.274,76.294,16000000.0
2008-08-26 20:36:00,76.329,76.352,76.329,76.352,11200000.0
2008-08-26 20:37:00,76.352,76.352,76.323,76.323,18000000.0
2008-08-26 20:38:00,76.336,76.345,76.336,76.345,12800000.0
2008-08-26 20:39:00,76.358,76.361,76.348,76.361,16400000.0
2008-08-26 20:40:00,76.368,76.37,76.361,76.366,12800000.0
2008-08-26 20:41:00,76.366,76.366,76.356,76.356,14400000.0
2008-08-26 20:42:00,76.362,76.362,76.348,76.356,12800000.0
2008-08-26 20:43:00,76.362,76.369,76.36,76.368,17600000.0
2008-08-26 20:44:00,76.367,76.375,76.363,76.368,11200000.0
2008-08-26 20:45:00,76.369,76.376,76.359,76.373,11200000.0
2008-08-26 20:46:00,76.381,76.392,76.381,76.384,12800000.0
2008-08-26 20:47:00,76.383,76.385,76.373,76.373,11200000.0
2008-08-26 20:48:00,76.38,76.392,76.378,76.392,12800000.0
2008-08-26 20:49:00,76.396,76.397,76.381,76.389,11200000.0
2008-08-26 20:50:00,76.395,76.395,76.366,76.366,12800000.0
2008-08-26 20:51:00,76.37,76.371,76.364,76.37,11200000.0
2008-08-26 20:52:00,76.352,76.368,76.352,76.367,11200000.0
2008-08-26 20:53:00,76.37,76.378,76.369,76.377,12800000.0
2008-08-26 20:54:00,76.368,76.368,76.356,76.366,11200000.0
2008-08-26 20:55:00,76.353,76.361,76.35,76.35,12800000.0
2008-08-26 20:56:00,76.344,76.36,76.344,76.359,12800000.0
2008-08-26 20:57:00,76.347,76.358,76.347,76.352,11200000.0
2008-08-26 20:58:00,76.365,76.366,76.349,76.349,17600000.0
2008-08-26 20:59:00,76.336,76.361,76.263,76.361,14400000.0
2008-08-26 21:00:00,76.365,76.372,76.353,76.366,13200000.0
2008-08-26 21:01:00,76.36,76.368,76.35,76.354,17600000.0
2008-08-26 21:02:00,76.379,76.397,76.378,76.397,11200000.0
2008-08-26 21:03:00,76.401,76.401,76.392,76.398,12800000.0
2008-08-26 21:04:00,76.389,76.397,76.382,76.397,10600000.0
2008-08-26 21:05:00,76.409,76.409,76.394,76.406,14400000.0
2008-08-26 21:06:00,76.394,76.394,76.376,76.381,17600000.0
2008-08-26 21:07:00,76.379,76.379,76.356,76.356,12800000.0
2008-08-26 21:08:00,76.35,76.353,76.343,76.343,12800000.0
2008-08-26 21:09:00,76.339,76.341,76.338,76.339,13200000.0
2008-08-26 21:10:00,76.335,76.339,76.318,76.332,12800000.0
2008-08-26 21:11:00,76.343,76.347,76.332,76.343,12800000.0
2008-08-26 21:12:00,76.354,76.361,76.353,76.359,12800000.0
2008-08-26 21:13:00,76.357,76.369,76.355,76.369,11200000.0
2008-08-26 21:14:00,76.373,76.373,76.36,76.36,17600000.0
2008-08-26 21:15:00,76.375,76.383,76.368,76.377,17000000.0
2008-08-26 21:16:00,76.38,76.38,76.369,76.369,12800000.0
2008-08-26 21:17:00,76.36,76.36,76.347,76.352,13200000.0
2008-08-26 21:18:00,76.349,76.349,76.337,76.349,12800000.0
2008-08-26 21:19:00,76.354,76.36,76.354,76.354,12800000.0
2008-08-26 21:20:00,76.348,76.364,76.348,76.354,12800000.0
2008-08-26 21:21:00,76.343,76.351,76.338,76.338,12800000.0
2008-08-26 21:22:00,76.322,76.331,76.322,76.33,12800000.0
2008-08-26 21:23:00,76.314,76.331,76.314,76.324,14400000.0
2008-08-26 21:24:00,76.34,76.347,76.336,76.346,12800000.0
2008-08-26 21:25:00,76.347,76.352,76.34,76.345,11200000.0
2008-08-26 21:26:00,76.326,76.331,76.315,76.331,17600000.0
2008-08-26 21:27:00,76.347,76.354,76.344,76.344,11200000.0
2008-08-26 21:28:00,76.331,76.331,76.318,76.328,12800000.0
2008-08-26 21:29:00,76.329,76.346,76.329,76.338,12800000.0
2008-08-26 21:30:00,76.338,76.338,76.327,76.33,12800000.0
2008-08-26 21:31:00,76.326,76.326,76.315,76.324,11600000.0
2008-08-26 21:32:00,76.317,76.328,76.315,76.328,11200000.0
2008-08-26 21:33:00,76.32,76.327,76.316,76.316,11200000.0
2008-08-26 21:34:00,76.322,76.327,76.305,76.317,11200000.0
2008-08-26 21:35:00,76.337,76.341,76.334,76.338,11200000.0
2008-08-26 21:36:00,76.338,76.347,76.337,76.347,17600000.0
2008-08-26 21:37:00,76.344,76.344,76.33,76.332,12800000.0
2008-08-26 21:38:00,76.34,76.347,76.34,76.342,12800000.0
2008-08-26 21:39:00,76.35,76.369,76.35,76.362,12800000.0
2008-08-26 21:40:00,76.363,76.366,76.357,76.366,16000000.0
2008-08-26 21:41:00,76.366,76.366,76.358,76.359,14400000.0
2008-08-26 21:42:00,76.372,76.382,76.358,76.36,16400000.0
2008-08-26 21:43:00,76.357,76.371,76.357,76.367,17600000.0
2008-08-26 21:44:00,76.351,76.373,76.346,76.35,18000000.0
2008-08-26 21:45:00,76.39,76.39,76.372,76.372,14400000.0
2008-08-26 21:46:00,76.376,76.399,76.375,76.397,12800000.0
2008-08-26 21:47:00,76.403,76.422,76.4,76.418,12800000.0
2008-08-26 21:48:00,76.419,76.419,76.404,76.41,18000000.0
2008-08-26 21:49:00,76.412,76.412,76.401,76.405,14400000.0
2008-08-26 21:50:00,76.407,76.41,76.403,76.403,11200000.0
2008-08-26 21:51:00,76.399,76.399,76.305,76.387,12800000.0
2008-08-26 21:52:00,76.398,76.4,76.388,76.399,12800000.0
2008-08-26 21:53:00,76.404,76.409,76.395,76.406,17600000.0
2008-08-26 21:54:00,76.397,76.41,76.396,76.4,14400000.0
2008-08-26 21:55:00,76.408,76.408,76.367,76.367,11200000.0
2008-08-26 21:56:00,76.372,76.405,76.372,76.405,13200000.0
2008-08-26 21:57:00,76.412,76.417,76.41,76.412,12800000.0
2008-08-26 21:58:00,76.415,76.418,76.4,76.4,16000000.0
2008-08-26 21:59:00,76.414,76.456,76.414,76.444,13800000.0
2008-08-26 22:00:00,76.44,76.445,76.418,76.445,12800000.0
2008-08-26 22:01:00,76.453,76.453,76.44,76.441,12800000.0
2008-08-26 22:02:00,76.438,76.439,76.425,76.439,12800000.0
2008-08-26 22:03:00,76.407,76.416,76.401,76.414,11200000.0
2008-08-26 22:04:00,76.359,76.417,76.359,76.417,11200000.0
2008-08-26 22:05:00,76.421,76.438,76.421,76.438,12800000.0
2008-08-26 22:06:00,76.428,76.439,76.421,76.421,17600000.0
2008-08-26 22:07:00,76.433,76.438,76.423,76.435,12800000.0
2008-08-26 22:08:00,76.433,76.435,76.425,76.432,11200000.0
2008-08-26 22:09:00,76.411,76.424,76.4,76.4,11600000.0
2008-08-26 22:10:00,76.415,76.415,76.404,76.404,17600000.0
2008-08-26 22:11:00,76.421,76.421,76.41,76.411,14400000.0
2008-08-26 22:12:00,76.417,76.424,76.41,76.423,11200000.0
2008-08-26 22:13:00,76.419,76.419,76.404,76.404,16000000.0
2008-08-26 22:14:00,76.401,76.42,76.399,76.411,16000000.0
2008-08-26 22:15:00,76.404,76.408,76.398,76.408,12800000.0
2008-08-26 22:16:00,76.422,76.424,76.414,76.416,12800000.0
2008-08-26 22:17:00,76.4,76.412,76.396,76.412,11200000.0
2008-08-26 22:18:00,76.431,76.431,76.427,76.427,12800000.0
2008-08-26 22:19:00,76.42,76.423,76.415,76.417,14400000.0
2008-08-26 22:20:00,76.399,76.416,76.399,76.41,11200000.0
2008-08-26 22:21:00,76.417,76.417,76.402,76.414,12800000.0
2008-08-26 22:22:00,76.4,76.404,76.396,76.404,11200000.0
2008-08-26 22:23:00,76.402,76.402,76.386,76.4,12800000.0
2008-08-26 22:24:00,76.402,76.406,76.39,76.39,12800000.0
2008-08-26 22:25:00,76.414,76.416,76.399,76.415,17600000.0
2008-08-26 22:26:00,76.423,76.432,76.42,76.432,11200000.0
2008-08-26 22:27:00,76.415,76.425,76.415,76.419,10000000.0
2008-08-26 22:28:00,76.42,76.42,76.406,76.41,17600000.0
2008-08-26 22:29:00,76.406,76.408,76.39,76.402,14400000.0
2008-08-26 22:30:00,76.416,76.416,76.403,76.403,13200000.0
2008-08-26 22:31:00,76.406,76.418,76.406,76.409,11200000.0
2008-08-26 22:32:00,76.427,76.438,76.427,76.436,12800000.0
2008-08-26 22:33:00,76.445,76.452,76.443,76.452,12800000.0
2008-08-26 22:34:00,76.45,76.45,76.426,76.426,12800000.0
2008-08-26 22:35:00,76.43,76.43,76.423,76.428,12800000.0
2008-08-26 22:36:00,76.413,76.418,76.408,76.408,12800000.0
2008-08-26 22:37:00,76.415,76.421,76.409,76.418,16000000.0
2008-08-26 22:38:00,76.413,76.414,76.4,76.413,18000000.0
2008-08-26 22:39:00,76.417,76.417,76.409,76.412,11200000.0
2008-08-26 22:40:00,76.413,76.418,76.407,76.407,16000000.0
2008-08-26 22:41:00,76.408,76.408,76.393,76.404,13200000.0
2008-08-26 22:42:00,76.405,76.407,76.393,76.393,11200000.0
2008-08-26 22:43:00,76.378,76.392,76.378,76.389,11200000.0
2008-08-26 22:44:00,76.374,76.375,76.351,76.364,16000000.0
2008-08-26 22:45:00,76.389,76.396,76.363,76.396,12800000.0
2008-08-26 22:46:00,76.397,76.397,76.377,76.377,12800000.0
2008-08-26 22:47:00,76.381,76.387,76.376,76.386,12200000.0
2008-08-26 22:48:00,76.396,76.406,76.389,76.389,12800000.0
2008-08-26 22:49:00,76.379,76.389,76.372,76.387,11200000.0
2008-08-26 22:50:00,76.381,76.392,76.379,76.383,13800000.0
2008-08-26 22:51:00,76.403,76.413,76.403,76.41,12800000.0
2008-08-26 22:52:00,76.402,76.405,76.374,76.389,14400000.0
2008-08-26 22:53:00,76.385,76.407,76.385,76.407,11200000.0
2008-08-26 22:54:00,76.385,76.4,76.385,76.39,11200000.0
2008-08-26 22:55:00,76.403,76.418,76.403,76.41,12800000.0
2008-08-26 22:56:00,76.419,76.419,76.393,76.393,12800000.0
2008-08-26 22:57:00,76.385,76.406,76.385,76.398,11600000.0
2008-08-26 22:58:00,76.399,76.399,76.385,76.393,14400000.0
2008-08-26 22:59:00,76.394,76.402,76.389,76.402,11600000.0
2008-08-26 23:00:00,76.387,76.391,76.377,76.377,12800000.0
2008-08-26 23:01:00,76.39,76.398,76.388,76.398,11200000.0
2008-08-26 23:02:00,76.397,76.398,76.391,76.395,12800000.0
2008-08-26 23:03:00,76.378,76.383,76.366,76.38,17600000.0
2008-08-26 23:04:00,76.369,76.381,76.369,76.381,11200000.0
2008-08-26 23:05:00,76.366,76.38,76.359,76.378,11200000.0
2008-08-26 23:06:00,76.394,76.398,76.385,76.391,17000000.0
2008-08-26 23:07:00,76.391,76.395,76.377,76.388,12800000.0
2008-08-26 23:08:00,76.351,76.358,76.349,76.349,11200000.0
2008-08-26 23:09:00,76.334,76.346,76.325,76.345,10600000.0
2008-08-26 23:10:00,76.374,76.39,76.374,76.375,11200000.0
2008-08-26 23:11:00,76.382,76.389,76.379,76.384,17600000.0
2008-08-26 23:12:00,76.347,76.358,76.347,76.357,14400000.0
2008-08-26 23:13:00,76.373,76.376,76.358,76.362,14400000.0
2008-08-26 23:14:00,76.362,76.38,76.358,76.373,18000000.0
2008-08-26 23:15:00,76.376,76.382,76.366,76.382,12800000.0
2008-08-26 23:16:00,76.385,76.385,76.345,76.345,12800000.0
2008-08-26 23:17:00,76.329,76.34,76.326,76.336,17600000.0
2008-08-26 23:18:00,76.315,76.316,76.304,76.311,12800000.0
2008-08-26 23:19:00,76.331,76.346,76.331,76.338,12800000.0
2008-08-26 23:20:00,76.34,76.344,76.324,76.33,12800000.0
2008-08-26 23:21:00,76.325,76.327,76.309,76.309,12800000.0
2008-08-26 23:22:00,76.315,76.338,76.315,76.338,12800000.0
2008-08-26 23:23:00,76.332,76.344,76.331,76.331,11200000.0
2008-08-26 23:24:00,76.333,76.346,76.333,76.346,12800000.0
2008-08-26 23:25:00,76.349,76.353,76.263,76.353,11200000.0
2008-08-26 23:26:00,76.356,76.376,76.351,76.376,16000000.0
2008-08-26 23:27:00,76.358,76.364,76.346,76.358,16000000.0
2008-08-26 23:28:00,76.386,76.39,76.379,76.384,12800000.0
2008-08-26 23:29:00,76.363,76.363,76.351,76.351,11200000.0
2008-08-26 23:30:00,76.38,76.382,76.376,76.376,12800000.0
2008-08-26 23:31:00,76.367,76.382,76.367,76.382,11200000.0
2008-08-26 23:32:00,76.378,76.378,76.349,76.369,17000000.0
2008-08-26 23:33:00,76.367,76.375,76.358,76.375,12800000.0
2008-08-26 23:34:00,76.371,76.371,76.327,76.327,14400000.0
2008-08-26 23:35:00,76.328,76.342,76.326,76.342,12800000.0
2008-08-26 23:36:00,76.338,76.352,76.334,76.352,12800000.0
2008-08-26 23:37:00,76.353,76.354,76.34,76.341,16400000.0
2008-08-26 23:38:00,76.325,76.332,76.319,76.329,11200000.0
2008-08-26 23:39:00,76.333,76.341,76.326,76.341,12800000.0
2008-08-26 23:40:00,76.342,76.342,76.323,76.342,12800000.0
2008-08-26 23:41:00,76.338,76.34,76.338,76.34,3200000.0
2008-08-26 23:42:00,76.335,76.356,76.335,76.356,14400000.0
2008-08-26 23:43:00,76.367,76.395,76.361,76.395,11200000.0
2008-08-26 23:44:00,76.39,76.398,76.383,76.383,12800000.0
2008-08-26 23:45:00,76.382,76.394,76.381,76.381,16000000.0
2008-08-26 23:46:00,76.378,76.381,76.347,76.347,11600000.0
2008-08-26 23:47:00,76.353,76.36,76.353,76.36,12800000.0
2008-08-26 23:48:00,76.361,76.361,76.329,76.329,12200000.0
2008-08-26 23:49:00,76.327,76.327,76.291,76.32,17600000.0
2008-08-26 23:50:00,76.302,76.323,76.302,76.318,11200000.0
2008-08-26 23:51:00,76.302,76.305,76.295,76.305,12800000.0
2008-08-26 23:52:00,76.286,76.309,76.277,76.303,14400000.0
2008-08-26 23:53:00,76.302,76.304,76.295,76.301,14400000.0
2008-08-26 23:54:00,76.303,76.308,76.299,76.299,11200000.0
2008-08-26 23:55:00,76.301,76.313,76.301,76.306,12800000.0
2008-08-26 23:56:00,76.314,76.32,76.303,76.303,12800000.0
2008-08-26 23:57:00,76.303,76.304,76.291,76.298,12800000.0
2008-08-26 23:58:00,76.305,76.305,76.295,76.296,11200000.0
2008-08-26 23:59:00,76.299,76.31,76.286,76.289,14400000.0
2008-08-27 00:00:00,76.285,76.301,76.285,76.296,12800000.0
2008-08-27 00:01:00,76.3,76.304,76.295,76.302,11200000.0
2008-08-27 00:02:00,76.299,76.309,76.299,76.305,12800000.0
2008-08-27 00:03:00,76.303,76.303,76.267,76.285,11200000.0
2008-08-27 00:04:00,76.243,76.281,76.239,76.279,14400000.0
2008-08-27 00:05:00,76.267,76.267,76.25,76.255,12800000.0
2008-08-27 00:06:00,76.252,76.252,76.227,76.227,11200000.0
2008-08-27 00:07:00,76.214,76.244,76.214,76.225,16400000.0
2008-08-27 00:08:00,76.22,76.22,76.211,76.211,13200000.0
2008-08-27 00:09:00,76.221,76.224,76.204,76.224,13200000.0
2008-08-27 00:10:00,76.227,76.227,76.215,76.218,12800000.0
2008-08-27 00:11:00,76.207,76.207,76.166,76.166,11200000.0
2008-08-27 00:12:00,76.154,76.184,76.154,76.184,11200000.0
2008-08-27 00:13:00,76.188,76.195,76.162,76.19,11200000.0
2008-08-27 00:14:00,76.223,76.223,76.214,76.214,11200000.0
2008-08-27 00:15:00,76.214,76.222,76.214,76.222,11200000.0
2008-08-27 00:16:00,76.221,76.221,76.206,76.208,11200000.0
2008-08-27 00:17:00,76.208,76.21,76.204,76.205,12800000.0
2008-08-27 00:18:00,76.196,76.199,76.187,76.187,11200000.0
2008-08-27 00:19:00,76.168,76.172,76.152,76.152,11200000.0
2008-08-27 00:20:00,76.14,76.152,76.085,76.138,14400000.0
2008-08-27 00:21:00,76.146,76.156,76.146,76.156,11600000.0
2008-08-27 00:22:00,76.155,76.165,76.155,76.161,17600000.0
2008-08-27 00:23:00,76.148,76.156,76.145,76.145,12800000.0
2008-08-27 00:24:00,76.146,76.153,76.142,76.153,18000000.0
2008-08-27 00:25:00,76.148,76.148,76.129,76.14,11200000.0
2008-08-27 00:26:00,76.126,76.147,76.126,76.147,10600000.0
2008-08-27 00:27:00,76.161,76.172,76.161,76.162,12800000.0
2008-08-27 00:28:00,76.154,76.154,76.142,76.142,12800000.0
2008-08-27 00:29:00,76.174,76.193,76.174,76.193,14400000.0
2008-08-27 00:30:00,76.186,76.192,76.181,76.189,12800000.0
2008-08-27 00:31:00,76.209,76.227,76.209,76.226,12800000.0
2008-08-27 00:32:00,76.222,76.222,76.185,76.185,14400000.0
2008-08-27 00:33:00,76.186,76.19,76.169,76.19,11200000.0
2008-08-27 00:34:00,76.19,76.199,76.19,76.199,17600000.0
2008-08-27 00:35:00,76.203,76.203,76.198,76.203,11200000.0
2008-08-27 00:36:00,76.207,76.212,76.202,76.202,13200000.0
2008-08-27 00:37:00,76.199,76.199,76.175,76.175,14400000.0
2008-08-27 00:38:00,76.167,76.183,76.166,76.183,14400000.0
2008-08-27 00:39:00,76.185,76.191,76.183,76.183,11200000.0
2008-08-27 00:40:00,76.184,76.193,76.184,76.193,12800000.0
2008-08-27 00:41:00,76.173,76.211,76.173,76.211,11200000.0
2008-08-27 00:42:00,76.256,76.256,76.189,76.189,11600000.0
2008-08-27 00:43:00,76.201,76.212,76.201,76.212,12800000.0
2008-08-27 00:44:00,76.213,76.213,76.199,76.199,17600000.0
2008-08-27 00:45:00,76.185,76.193,76.167,76.193,16000000.0
2008-08-27 00:46:00,76.198,76.203,76.198,76.203,16000000.0
2008-08-27 00:47:00,76.215,76.224,76.214,76.22,11200000.0
2008-08-27 00:48:00,76.222,76.232,76.222,76.223,11200000.0
2008-08-27 00:49:00,76.219,76.219,76.187,76.219,16000000.0
2008-08-27 00:50:00,76.217,76.226,76.205,76.205,11200000.0
2008-08-27 00:51:00,76.221,76.23,76.211,76.229,11200000.0
2008-08-27 00:52:00,76.22,76.226,76.217,76.217,14400000.0
2008-08-27 00:53:00,76.215,76.215,76.17,76.18,16000000.0
2008-08-27 00:54:00,76.195,76.21,76.189,76.189,16000000.0
2008-08-27 00:55:00,76.19,76.19,76.171,76.176,11200000.0
2008-08-27 00:56:00,76.146,76.167,76.146,76.167,14400000.0
2008-08-27 00:57:00,76.188,76.215,76.188,76.204,17600000.0
2008-08-27 00:58:00,76.18,76.188,76.175,76.185,11200000.0
2008-08-27 00:59:00,76.231,76.245,76.226,76.245,12800000.0
2008-08-27 01:00:00,76.247,76.247,76.234,76.236,10600000.0
2008-08-27 01:01:00,76.155,76.228,76.155,76.228,11200000.0
2008-08-27 01:02:00,76.243,76.247,76.239,76.242,11200000.0
2008-08-27 01:03:00,76.235,76.24,76.226,76.226,11200000.0
2008-08-27 01:04:00,76.23,76.235,76.23,76.235,11200000.0
2008-08-27 01:05:00,76.223,76.223,76.195,76.195,12800000.0
2008-08-27 01:06:00,76.184,76.189,76.176,76.179,11200000.0
2008-08-27 01:07:00,76.174,76.174,76.16,76.165,11200000.0
2008-08-27 01:08:00,76.165,76.165,76.143,76.145,11200000.0
2008-08-27 01:09:00,76.153,76.153,76.132,76.144,12800000.0
2008-08-27 01:10:00,76.157,76.165,76.155,76.162,17600000.0
2008-08-27 01:11:00,76.071,76.165,76.071,76.162,11200000.0
2008-08-27 01:12:00,76.15,76.162,76.147,76.152,13200000.0
2008-08-27 01:13:00,76.157,76.16,76.148,76.148,11200000.0
2008-08-27 01:14:00,76.155,76.179,76.155,76.179,11200000.0
2008-08-27 01:15:00,76.176,76.183,76.163,76.183,11200000.0
2008-08-27 01:16:00,76.15,76.173,76.15,76.166,11200000.0
2008-08-27 01:17:00,76.169,76.177,76.152,76.177,11200000.0
2008-08-27 01:18:00,76.17,76.17,76.165,76.17,11200000.0
2008-08-27 01:19:00,76.167,76.17,76.158,76.162,16000000.0
2008-08-27 01:20:00,76.16,76.16,76.142,76.142,16400000.0
2008-08-27 01:21:00,76.129,76.135,76.106,76.11,17600000.0
2008-08-27 01:22:00,76.12,76.129,76.113,76.129,12800000.0
2008-08-27 01:23:00,76.133,76.142,76.133,76.134,12800000.0
2008-08-27 01:24:00,76.154,76.154,76.128,76.131,12800000.0
2008-08-27 01:25:00,76.14,76.146,76.135,76.143,14400000.0
2008-08-27 01:26:00,76.152,76.168,76.152,76.165,11200000.0
2008-08-27 01:27:00,76.174,76.181,76.171,76.18,11200000.0
2008-08-27 01:28:00,76.177,76.183,76.167,76.176,17600000.0
2008-08-27 01:29:00,76.187,76.195,76.183,76.189,12800000.0
2008-08-27 01:30:00,76.19,76.202,76.19,76.192,10600000.0
2008-08-27 01:31:00,76.202,76.211,76.2,76.211,13600000.0
2008-08-27 01:32:00,76.199,76.199,76.192,76.199,11200000.0
2008-08-27 01:33:00,76.18,76.187,76.162,76.169,12800000.0
2008-08-27 01:34:00,76.188,76.197,76.165,76.17,17400000.0
2008-08-27 01:35:00,76.165,76.172,76.162,76.172,11200000.0
2008-08-27 01:36:00,76.174,76.183,76.174,76.178,12800000.0
2008-08-27 01:37:00,76.181,76.187,76.178,76.178,14400000.0
2008-08-27 01:38:00,76.189,76.2,76.188,76.191,17600000.0
2008-08-27 01:39:00,76.178,76.189,76.095,76.182,12800000.0
2008-08-27 01:40:00,76.194,76.194,76.179,76.179,12800000.0
2008-08-27 01:41:00,76.178,76.178,76.151,76.151,12800000.0
2008-08-27 01:42:00,76.182,76.182,76.169,76.169,11200000.0
2008-08-27 01:43:00,76.167,76.176,76.167,76.176,11200000.0
2008-08-27 01:44:00,76.162,76.175,76.161,76.173,11600000.0
2008-08-27 01:46:00,76.18,76.188,76.179,76.184,11200000.0
2008-08-27 01:47:00,76.189,76.19,76.169,76.178,17600000.0
2008-08-27 01:48:00,76.184,76.184,76.16,76.174,12800000.0
2008-08-27 01:49:00,76.174,76.182,76.168,76.168,16000000.0
2008-08-27 01:50:00,76.147,76.153,76.135,76.153,16000000.0
2008-08-27 01:51:00,76.155,76.158,76.138,76.148,17600000.0
2008-08-27 01:52:00,76.14,76.157,76.14,76.151,12800000.0
2008-08-27 01:53:00,76.157,76.183,76.157,76.183,14400000.0
2008-08-27 01:54:00,76.162,76.178,76.16,76.178,12800000.0
2008-08-27 01:55:00,76.186,76.186,76.18,76.18,11200000.0
2008-08-27 01:56:00,76.173,76.173,76.161,76.161,16000000.0
2008-08-27 01:57:00,76.17,76.18,76.17,76.171,11200000.0
2008-08-27 01:58:00,76.182,76.182,76.168,76.18,17600000.0
2008-08-27 01:59:00,76.17,76.17,76.17,76.17,10600000.0
2008-08-27 02:00:00,76.177,76.179,76.171,76.174,10600000.0
2008-08-27 02:01:00,76.18,76.2,76.18,76.2,11200000.0
2008-08-27 02:02:00,76.205,76.214,76.205,76.214,19200000.0
2008-08-27 02:03:00,76.213,76.213,76.204,76.204,12800000.0
2008-08-27 02:04:00,76.199,76.204,76.195,76.204,8000000.0
2008-08-27 02:05:00,76.204,76.204,76.181,76.181,12800000.0
2008-08-27 02:06:00,76.207,76.233,76.206,76.233,8000000.0
2008-08-27 02:07:00,76.252,76.259,76.25,76.252,20800000.0
2008-08-27 02:08:00,76.253,76.262,76.253,76.256,17600000.0
2008-08-27 02:09:00,76.265,76.288,76.265,76.288,14400000.0
2008-08-27 02:10:00,76.292,76.299,76.283,76.283,12800000.0
2008-08-27 02:11:00,76.293,76.31,76.29,76.31,12800000.0
2008-08-27 02:12:00,76.312,76.323,76.302,76.319,12800000.0
2008-08-27 02:13:00,76.348,76.359,76.334,76.334,16000000.0
2008-08-27 02:14:00,76.344,76.344,76.325,76.325,12800000.0
2008-08-27 02:15:00,76.335,76.351,76.331,76.351,11200000.0
2008-08-27 02:16:00,76.348,76.357,76.344,76.357,8000000.0
2008-08-27 02:17:00,76.365,76.372,76.359,76.371,11600000.0
2008-08-27 02:18:00,76.379,76.387,76.368,76.368,12800000.0
2008-08-27 02:19:00,76.349,76.349,76.34,76.343,11200000.0
2008-08-27 02:20:00,76.334,76.343,76.334,76.343,13800000.0
2008-08-27 02:21:00,76.342,76.342,76.322,76.332,17600000.0
2008-08-27 02:22:00,76.358,76.38,76.358,76.359,12800000.0
2008-08-27 02:23:00,76.365,76.404,76.365,76.404,11200000.0
2008-08-27 02:24:00,76.406,76.406,76.371,76.371,12800000.0
2008-08-27 02:25:00,76.36,76.36,76.33,76.335,24400000.0
2008-08-27 02:26:00,76.32,76.327,76.313,76.327,11200000.0
2008-08-27 02:27:00,76.342,76.362,76.342,76.35,13200000.0
2008-08-27 02:28:00,76.341,76.346,76.326,76.335,11200000.0
2008-08-27 02:29:00,76.328,76.337,76.321,76.321,11200000.0
2008-08-27 02:30:00,76.33,76.338,76.323,76.323,16000000.0
2008-08-27 02:31:00,76.329,76.347,76.329,76.346,14400000.0
2008-08-27 02:32:00,76.364,76.381,76.364,76.38,16000000.0
2008-08-27 02:33:00,76.376,76.38,76.374,76.374,11200000.0
2008-08-27 02:34:00,76.38,76.38,76.371,76.376,11200000.0
2008-08-27 02:35:00,76.375,76.379,76.369,76.377,12800000.0
2008-08-27 02:36:00,76.368,76.378,76.368,76.376,11200000.0
2008-08-27 02:37:00,76.362,76.364,76.352,76.357,12200000.0
2008-08-27 02:38:00,76.378,76.386,76.369,76.369,11200000.0
2008-08-27 02:39:00,76.347,76.347,76.331,76.332,11200000.0
2008-08-27 02:40:00,76.31,76.317,76.31,76.313,11600000.0
2008-08-27 02:41:00,76.339,76.377,76.339,76.377,12800000.0
2008-08-27 02:42:00,76.381,76.381,76.371,76.38,12800000.0
2008-08-27 02:43:00,76.377,76.381,76.375,76.375,26000000.0
2008-08-27 02:44:00,76.385,76.416,76.375,76.416,17600000.0
2008-08-27 02:45:00,76.392,76.392,76.384,76.392,16000000.0
2008-08-27 02:46:00,76.374,76.386,76.374,76.381,17600000.0
2008-08-27 02:47:00,76.389,76.397,76.389,76.393,16000000.0
2008-08-27 02:48:00,76.409,76.415,76.409,76.415,11200000.0
2008-08-27 02:49:00,76.406,76.414,76.404,76.404,16000000.0
2008-08-27 02:50:00,76.414,76.429,76.41,76.429,16000000.0
2008-08-27 02:51:00,76.415,76.42,76.41,76.41,16000000.0
2008-08-27 02:52:00,76.395,76.396,76.384,76.384,11600000.0
2008-08-27 02:53:00,76.401,76.417,76.348,76.39,12800000.0
2008-08-27 02:54:00,76.363,76.369,76.361,76.369,12800000.0
2008-08-27 02:55:00,76.362,76.381,76.362,76.371,12800000.0
2008-08-27 02:56:00,76.325,76.354,76.325,76.354,22400000.0
2008-08-27 02:57:00,76.375,76.375,76.368,76.375,11200000.0
2008-08-27 02:58:00,76.381,76.381,76.366,76.371,9600000.0
2008-08-27 02:59:00,76.36,76.36,76.328,76.345,16000000.0
2008-08-27 03:00:00,76.349,76.349,76.337,76.337,11200000.0
2008-08-27 03:01:00,76.332,76.345,76.332,76.343,12800000.0
2008-08-27 03:02:00,76.349,76.458,76.342,76.458,12800000.0
2008-08-27 03:03:00,76.448,76.448,76.427,76.427,12800000.0
2008-08-27 03:04:00,76.416,76.428,76.411,76.411,28200000.0
2008-08-27 03:05:00,76.42,76.42,76.396,76.402,17600000.0
2008-08-27 03:06:00,76.413,76.427,76.413,76.424,17600000.0
2008-08-27 03:07:00,76.444,76.46,76.416,76.416,11200000.0
2008-08-27 03:08:00,76.405,76.431,76.405,76.431,17600000.0
2008-08-27 03:09:00,76.409,76.422,76.403,76.414,13800000.0
2008-08-27 03:10:00,76.398,76.403,76.396,76.396,16000000.0
2008-08-27 03:11:00,76.403,76.415,76.402,76.404,12800000.0
2008-08-27 03:12:00,76.398,76.4,76.384,76.398,13200000.0
2008-08-27 03:13:00,76.403,76.405,76.388,76.393,14400000.0
2008-08-27 03:14:00,76.401,76.401,76.386,76.391,11200000.0
2008-08-27 03:15:00,76.393,76.398,76.377,76.398,17600000.0
2008-08-27 03:16:00,76.371,76.371,76.341,76.341,11200000.0
2008-08-27 03:17:00,76.346,76.352,76.331,76.332,13200000.0
2008-08-27 03:18:00,76.336,76.345,76.325,76.327,12800000.0
2008-08-27 03:19:00,76.325,76.332,76.322,76.327,16000000.0
2008-08-27 03:20:00,76.334,76.35,76.334,76.335,9600000.0
2008-08-27 03:21:00,76.325,76.343,76.325,76.343,11200000.0
2008-08-27 03:22:00,76.344,76.355,76.335,76.355,12800000.0
2008-08-27 03:23:00,76.349,76.367,76.347,76.367,17600000.0
2008-08-27 03:24:00,76.367,76.367,76.336,76.336,28800000.0
2008-08-27 03:25:00,76.344,76.388,76.344,76.388,19200000.0
2008-08-27 03:26:00,76.411,76.434,76.407,76.407,12800000.0
2008-08-27 03:27:00,76.387,76.387,76.358,76.36,12800000.0
2008-08-27 03:28:00,76.376,76.376,76.367,76.371,11200000.0
2008-08-27 03:29:00,76.379,76.38,76.346,76.346,11200000.0
2008-08-27 03:30:00,76.337,76.337,76.316,76.335,12800000.0
2008-08-27 03:31:00,76.339,76.347,76.338,76.339,32000000.0
2008-08-27 03:32:00,76.342,76.342,76.321,76.321,17600000.0
2008-08-27 03:33:00,76.32,76.329,76.32,76.329,12800000.0
2008-08-27 03:34:00,76.338,76.338,76.306,76.306,12800000.0
2008-08-27 03:35:00,76.32,76.327,76.31,76.317,14800000.0
2008-08-27 03:36:00,76.304,76.323,76.304,76.323,11200000.0
2008-08-27 03:37:00,76.31,76.331,76.307,76.316,17600000.0
2008-08-27 03:38:00,76.328,76.33,76.318,76.33,12800000.0
2008-08-27 03:39:00,76.305,76.305,76.289,76.289,17000000.0
2008-08-27 03:40:00,76.285,76.294,76.285,76.285,12800000.0
2008-08-27 03:41:00,76.291,76.295,76.288,76.294,12800000.0
2008-08-27 03:42:00,76.285,76.301,76.281,76.293,17600000.0
2008-08-27 03:43:00,76.299,76.314,76.299,76.314,13800000.0
2008-08-27 03:44:00,76.325,76.355,76.325,76.347,28800000.0
2008-08-27 03:45:00,76.346,76.346,76.327,76.344,14400000.0
2008-08-27 03:46:00,76.356,76.356,76.325,76.333,13200000.0
2008-08-27 03:47:00,76.317,76.322,76.315,76.315,12800000.0
2008-08-27 03:48:00,76.291,76.304,76.289,76.302,16000000.0
2008-08-27 03:49:00,76.324,76.329,76.313,76.324,12800000.0
2008-08-27 03:50:00,76.323,76.333,76.323,76.33,12800000.0
2008-08-27 03:51:00,76.353,76.386,76.353,76.386,12800000.0
2008-08-27 03:52:00,76.41,76.44,76.41,76.44,12800000.0
2008-08-27 03:53:00,76.419,76.445,76.417,76.438,11200000.0
2008-08-27 03:54:00,76.423,76.428,76.409,76.428,11200000.0
2008-08-27 03:55:00,76.442,76.442,76.392,76.392,9600000.0
2008-08-27 03:56:00,76.358,76.393,76.358,76.393,12800000.0
2008-08-27 03:57:00,76.4,76.414,76.384,76.404,11200000.0
2008-08-27 03:58:00,76.387,76.402,76.387,76.402,12800000.0
2008-08-27 03:59:00,76.395,76.402,76.39,76.394,17600000.0
2008-08-27 04:00:00,76.405,76.407,76.396,76.403,14400000.0
2008-08-27 04:01:00,76.4,76.4,76.379,76.391,11200000.0
2008-08-27 04:02:00,76.397,76.397,76.379,76.388,12800000.0
2008-08-27 04:03:00,76.26,76.36,76.26,76.36,11200000.0
2008-08-27 04:04:00,76.359,76.392,76.356,76.392,12800000.0
2008-08-27 04:05:00,76.383,76.383,76.334,76.367,14400000.0
2008-08-27 04:06:00,76.384,76.385,76.379,76.381,14400000.0
2008-08-27 04:07:00,76.368,76.375,76.361,76.365,12800000.0
2008-08-27 04:08:00,76.383,76.416,76.373,76.416,12800000.0
2008-08-27 04:09:00,76.416,76.416,76.397,76.405,10600000.0
2008-08-27 04:10:00,76.389,76.4,76.384,76.4,15800000.0
2008-08-27 04:11:00,76.402,76.405,76.396,76.4,17600000.0
2008-08-27 04:12:00,76.404,76.415,76.398,76.415,12800000.0
2008-08-27 04:13:00,76.403,76.41,76.402,76.407,17600000.0
2008-08-27 04:14:00,76.412,76.42,76.405,76.42,11200000.0
2008-08-27 04:15:00,76.424,76.433,76.423,76.433,16000000.0
2008-08-27 04:16:00,76.46,76.46,76.448,76.459,14400000.0
2008-08-27 04:17:00,76.445,76.462,76.445,76.462,17600000.0
2008-08-27 04:18:00,76.454,76.462,76.454,76.46,11200000.0
2008-08-27 04:19:00,76.43,76.43,76.408,76.421,35200000.0
2008-08-27 04:20:00,76.432,76.456,76.432,76.456,12800000.0
2008-08-27 04:21:00,76.46,76.46,76.439,76.439,10600000.0
2008-08-27 04:22:00,76.445,76.446,76.438,76.439,12800000.0
2008-08-27 04:23:00,76.416,76.43,76.414,76.43,12800000.0
2008-08-27 04:24:00,76.424,76.424,76.411,76.419,16800000.0
2008-08-27 04:25:00,76.423,76.423,76.415,76.417,16000000.0
2008-08-27 04:26:00,76.402,76.411,76.376,76.376,12800000.0
2008-08-27 04:27:00,76.382,76.385,76.372,76.372,17600000.0
2008-08-27 04:28:00,76.371,76.383,76.37,76.382,12800000.0
2008-08-27 04:29:00,76.378,76.389,76.378,76.379,16400000.0
2008-08-27 04:30:00,76.388,76.401,76.384,76.394,11200000.0
2008-08-27 04:31:00,76.4,76.413,76.39,76.41,16000000.0
2008-08-27 04:32:00,76.391,76.405,76.378,76.378,17600000.0
2008-08-27 04:33:00,76.392,76.392,76.389,76.389,3200000.0
2008-08-27 04:34:00,76.392,76.393,76.382,76.391,14400000.0
2008-08-27 04:35:00,76.388,76.395,76.383,76.389,11200000.0
2008-08-27 04:36:00,76.369,76.377,76.361,76.37,11200000.0
2008-08-27 04:37:00,76.379,76.382,76.371,76.375,11600000.0
2008-08-27 04:38:00,76.369,76.369,76.355,76.355,16000000.0
2008-08-27 04:39:00,76.372,76.375,76.36,76.363,14400000.0
2008-08-27 04:40:00,76.362,76.375,76.347,76.373,12800000.0
2008-08-27 04:41:00,76.368,76.372,76.358,76.363,11200000.0
2008-08-27 04:42:00,76.366,76.375,76.366,76.374,11200000.0
2008-08-27 04:43:00,76.365,76.374,76.359,76.372,17600000.0
2008-08-27 04:44:00,76.372,76.374,76.364,76.366,11200000.0
2008-08-27 04:45:00,76.349,76.349,76.326,76.326,11200000.0
2008-08-27 04:46:00,76.301,76.307,76.289,76.307,12800000.0
2008-08-27 04:47:00,76.32,76.321,76.311,76.32,16000000.0
2008-08-27 04:48:00,76.302,76.316,76.302,76.306,11200000.0
2008-08-27 04:49:00,76.315,76.32,76.311,76.315,12800000.0
2008-08-27 04:50:00,76.296,76.305,76.296,76.299,17600000.0
2008-08-27 04:51:00,76.307,76.31,76.301,76.301,16000000.0
2008-08-27 04:52:00,76.302,76.314,76.302,76.31,12800000.0
2008-08-27 04:53:00,76.312,76.312,76.301,76.301,12800000.0
2008-08-27 04:54:00,76.278,76.282,76.278,76.28,33600000.0
2008-08-27 04:55:00,76.289,76.301,76.283,76.301,11200000.0
2008-08-27 04:56:00,76.287,76.307,76.279,76.29,16000000.0
2008-08-27 04:57:00,76.295,76.303,76.289,76.289,17600000.0
2008-08-27 04:58:00,76.276,76.336,76.276,76.336,14400000.0
2008-08-27 04:59:00,76.351,76.358,76.342,76.358,17600000.0
2008-08-27 05:00:00,76.341,76.341,76.311,76.311,17000000.0
2008-08-27 05:01:00,76.322,76.356,76.322,76.355,14400000.0
2008-08-27 05:02:00,76.396,76.439,76.396,76.433,17000000.0
2008-08-27 05:03:00,76.492,76.554,76.492,76.554,17600000.0
2008-08-27 05:04:00,76.569,76.569,76.536,76.548,12800000.0
2008-08-27 05:05:00,76.535,76.573,76.535,76.57,12200000.0
2008-08-27 05:06:00,76.587,76.591,76.575,76.591,17600000.0
2008-08-27 05:07:00,76.588,76.588,76.57,76.57,11200000.0
2008-08-27 05:08:00,76.59,76.595,76.587,76.587,10600000.0
2008-08-27 05:09:00,76.591,76.6,76.588,76.595,11200000.0
2008-08-27 05:10:00,76.592,76.612,76.592,76.612,12800000.0
2008-08-27 05:11:00,76.639,76.697,76.639,76.697,11200000.0
2008-08-27 05:12:00,76.697,76.71,76.687,76.687,17000000.0
2008-08-27 05:13:00,76.68,76.68,76.664,76.67,11600000.0
2008-08-27 05:14:00,76.672,76.69,76.672,76.69,16400000.0
2008-08-27 05:15:00,76.695,76.706,76.692,76.692,12800000.0
2008-08-27 05:16:00,76.681,76.681,76.648,76.648,16000000.0
2008-08-27 05:17:00,76.649,76.654,76.644,76.654,8000000.0
2008-08-27 05:18:00,76.652,76.667,76.652,76.667,11200000.0
2008-08-27 05:19:00,76.67,76.678,76.665,76.665,17600000.0
2008-08-27 05:20:00,76.676,76.682,76.676,76.678,12800000.0
2008-08-27 05:21:00,76.687,76.694,76.676,76.694,18000000.0
2008-08-27 05:22:00,76.687,76.694,76.685,76.694,25600000.0
2008-08-27 05:23:00,76.682,76.682,76.661,76.667,44000000.0
2008-08-27 05:24:00,76.67,76.67,76.657,76.657,12800000.0
2008-08-27 05:25:00,76.652,76.652,76.629,76.63,12800000.0
2008-08-27 05:26:00,76.608,76.623,76.608,76.608,11200000.0
2008-08-27 05:27:00,76.599,76.619,76.599,76.619,12800000.0
2008-08-27 05:28:00,76.601,76.613,76.601,76.613,11200000.0
2008-08-27 05:29:00,76.643,76.643,76.624,76.624,17600000.0
2008-08-27 05:30:00,76.602,76.606,76.588,76.588,16000000.0
2008-08-27 05:31:00,76.583,76.616,76.583,76.616,11200000.0
2008-08-27 05:32:00,76.613,76.628,76.606,76.606,12800000.0
2008-08-27 05:33:00,76.595,76.596,76.588,76.588,11200000.0
2008-08-27 05:34:00,76.596,76.603,76.595,76.603,16000000.0
2008-08-27 05:35:00,76.606,76.619,76.603,76.616,11200000.0
2008-08-27 05:36:00,76.614,76.645,76.614,76.643,12800000.0
2008-08-27 05:37:00,76.645,76.645,76.616,76.616,12800000.0
2008-08-27 05:38:00,76.625,76.625,76.6,76.605,17600000.0
2008-08-27 05:39:00,76.616,76.631,76.613,76.613,12800000.0
2008-08-27 05:40:00,76.608,76.613,76.603,76.613,12800000.0
2008-08-27 05:41:00,76.613,76.613,76.594,76.594,11200000.0
2008-08-27 05:42:00,76.605,76.605,76.597,76.6,4800000.0
2008-08-27 05:43:00,76.595,76.595,76.572,76.572,17000000.0
2008-08-27 05:44:00,76.558,76.566,76.552,76.566,14400000.0
2008-08-27 05:45:00,76.573,76.587,76.563,76.563,12800000.0
2008-08-27 05:46:00,76.549,76.554,76.539,76.539,12800000.0
2008-08-27 05:47:00,76.55,76.55,76.533,76.537,12800000.0
2008-08-27 05:48:00,76.515,76.536,76.508,76.535,11200000.0
2008-08-27 05:49:00,76.54,76.542,76.536,76.536,12800000.0
2008-08-27 05:50:00,76.528,76.528,76.517,76.517,12800000.0
2008-08-27 05:51:00,76.523,76.527,76.508,76.509,16000000.0
2008-08-27 05:52:00,76.489,76.489,76.476,76.483,16000000.0
2008-08-27 05:53:00,76.491,76.494,76.477,76.477,12800000.0
2008-08-27 05:54:00,76.482,76.498,76.482,76.497,11200000.0
2008-08-27 05:55:00,76.494,76.517,76.494,76.517,16000000.0
2008-08-27 05:56:00,76.513,76.518,76.511,76.515,17600000.0
2008-08-27 05:57:00,76.526,76.536,76.526,76.527,10600000.0
2008-08-27 05:58:00,76.531,76.539,76.524,76.524,11600000.0
2008-08-27 05:59:00,76.52,76.538,76.52,76.538,17600000.0
2008-08-27 06:00:00,76.542,76.556,76.542,76.556,12200000.0
2008-08-27 06:01:00,76.57,76.57,76.55,76.55,8000000.0
2008-08-27 06:02:00,76.557,76.579,76.557,76.579,17600000.0
2008-08-27 06:03:00,76.581,76.602,76.581,76.602,13200000.0
2008-08-27 06:04:00,76.597,76.597,76.569,76.569,12800000.0
2008-08-27 06:05:00,76.577,76.58,76.569,76.58,11200000.0
2008-08-27 06:06:00,76.577,76.592,76.577,76.592,11200000.0
2008-08-27 06:07:00,76.597,76.602,76.59,76.602,11200000.0
2008-08-27 06:08:00,76.583,76.59,76.581,76.581,17600000.0
2008-08-27 06:09:00,76.586,76.592,76.568,76.568,12800000.0
2008-08-27 06:10:00,76.541,76.556,76.541,76.556,11200000.0
2008-08-27 06:11:00,76.551,76.552,76.539,76.539,35200000.0
2008-08-27 06:12:00,76.521,76.548,76.521,76.548,11200000.0
2008-08-27 06:13:00,76.541,76.541,76.53,76.53,14400000.0
2008-08-27 06:14:00,76.523,76.538,76.52,76.537,17600000.0
2008-08-27 06:15:00,76.531,76.549,76.531,76.549,17000000.0
2008-08-27 06:16:00,76.562,76.566,76.539,76.556,16000000.0
2008-08-27 06:17:00,76.554,76.564,76.537,76.553,14400000.0
2008-08-27 06:18:00,76.537,76.549,76.459,76.545,11200000.0
2008-08-27 06:19:00,76.554,76.563,76.551,76.563,9600000.0
2008-08-27 06:20:00,76.523,76.551,76.523,76.528,12800000.0
2008-08-27 06:21:00,76.548,76.551,76.535,76.55,13800000.0
2008-08-27 06:22:00,76.554,76.554,76.529,76.541,16000000.0
2008-08-27 06:23:00,76.534,76.562,76.534,76.562,10600000.0
2008-08-27 06:24:00,76.553,76.553,76.542,76.548,14400000.0
2008-08-27 06:25:00,76.538,76.549,76.538,76.539,17600000.0
2008-08-27 06:26:00,76.526,76.538,76.525,76.538,11200000.0
2008-08-27 06:27:00,76.536,76.545,76.534,76.541,14400000.0
2008-08-27 06:28:00,76.539,76.547,76.539,76.545,16000000.0
2008-08-27 06:29:00,76.546,76.556,76.542,76.554,12800000.0
2008-08-27 06:30:00,76.542,76.542,76.53,76.53,27200000.0
2008-08-27 06:31:00,76.515,76.529,76.507,76.529,11200000.0
2008-08-27 06:32:00,76.545,76.553,76.543,76.553,22400000.0
2008-08-27 06:33:00,76.55,76.55,76.539,76.541,24000000.0
2008-08-27 06:34:00,76.536,76.549,76.536,76.549,17600000.0
2008-08-27 06:35:00,76.54,76.554,76.54,76.54,11200000.0
2008-08-27 06:36:00,76.547,76.547,76.534,76.544,12800000.0
2008-08-27 06:37:00,76.545,76.551,76.541,76.541,12800000.0
2008-08-27 06:38:00,76.547,76.567,76.547,76.567,8000000.0
2008-08-27 06:39:00,76.555,76.555,76.53,76.531,14400000.0
2008-08-27 06:40:00,76.55,76.55,76.534,76.534,6400000.0
2008-08-27 06:41:00,76.522,76.524,76.511,76.511,11200000.0
2008-08-27 06:42:00,76.512,76.512,76.487,76.49,13800000.0
2008-08-27 06:43:00,76.478,76.478,76.472,76.473,19200000.0
2008-08-27 06:44:00,76.471,76.481,76.471,76.481,11200000.0
2008-08-27 06:45:00,76.49,76.501,76.481,76.49,12800000.0
2008-08-27 06:46:00,76.483,76.496,76.483,76.489,16000000.0
2008-08-27 06:47:00,76.503,76.514,76.503,76.505,12800000.0
2008-08-27 06:48:00,76.5,76.501,76.471,76.481,12800000.0
2008-08-27 06:49:00,76.475,76.481,76.462,76.462,12800000.0
2008-08-27 06:50:00,76.468,76.475,76.468,76.472,4800000.0
2008-08-27 06:51:00,76.486,76.495,76.486,76.495,16000000.0
2008-08-27 06:52:00,76.497,76.503,76.488,76.497,14400000.0
2008-08-27 06:53:00,76.499,76.508,76.496,76.496,12800000.0
2008-08-27 06:54:00,76.501,76.504,76.498,76.498,6400000.0
2008-08-27 06:55:00,76.494,76.513,76.493,76.513,14400000.0
2008-08-27 06:56:00,76.512,76.521,76.512,76.521,8000000.0
2008-08-27 06:57:00,76.53,76.533,76.527,76.527,16000000.0
2008-08-27 06:58:00,76.522,76.525,76.515,76.519,11200000.0
2008-08-27 06:59:00,76.531,76.531,76.518,76.528,17600000.0
2008-08-27 07:00:00,76.536,76.549,76.536,76.549,11200000.0
2008-08-27 07:01:00,76.549,76.57,76.548,76.565,16400000.0
2008-08-27 07:02:00,76.602,76.606,76.599,76.601,12800000.0
2008-08-27 07:03:00,76.609,76.609,76.575,76.575,12800000.0
2008-08-27 07:04:00,76.549,76.572,76.549,76.572,3200000.0
2008-08-27 07:05:00,76.585,76.585,76.553,76.553,12800000.0
2008-08-27 07:06:00,76.561,76.561,76.551,76.553,16000000.0
2008-08-27 07:07:00,76.546,76.551,76.535,76.535,12800000.0
2008-08-27 07:08:00,76.546,76.559,76.546,76.553,27600000.0
2008-08-27 07:09:00,76.554,76.557,76.544,76.544,16000000.0
2008-08-27 07:10:00,76.539,76.562,76.539,76.562,6400000.0
2008-08-27 07:11:00,76.568,76.576,76.567,76.576,17000000.0
2008-08-27 07:12:00,76.566,76.604,76.566,76.604,8400000.0
2008-08-27 07:13:00,76.586,76.589,76.577,76.579,14400000.0
2008-08-27 07:14:00,76.582,76.582,76.574,76.576,12800000.0
2008-08-27 07:15:00,76.572,76.574,76.553,76.574,11200000.0
2008-08-27 07:16:00,76.57,76.58,76.569,76.572,14400000.0
2008-08-27 07:17:00,76.558,76.565,76.556,76.563,11200000.0
2008-08-27 07:18:00,76.569,76.578,76.569,76.573,12800000.0
2008-08-27 07:19:00,76.571,76.571,76.545,76.545,11200000.0
2008-08-27 07:20:00,76.554,76.554,76.545,76.549,14400000.0
2008-08-27 07:21:00,76.549,76.56,76.549,76.55,12800000.0
2008-08-27 07:22:00,76.54,76.555,76.54,76.55,9600000.0
2008-08-27 07:23:00,76.554,76.569,76.554,76.565,15400000.0
2008-08-27 07:24:00,76.57,76.575,76.57,76.572,11200000.0
2008-08-27 07:25:00,76.566,76.573,76.565,76.568,11200000.0
2008-08-27 07:26:00,76.553,76.568,76.542,76.568,12200000.0
2008-08-27 07:27:00,76.566,76.566,76.554,76.564,12800000.0
2008-08-27 07:28:00,76.563,76.563,76.551,76.56,9600000.0
2008-08-27 07:29:00,76.57,76.582,76.57,76.571,27200000.0
2008-08-27 07:30:00,76.56,76.562,76.551,76.559,8000000.0
2008-08-27 07:31:00,76.578,76.585,76.566,76.585,11200000.0
2008-08-27 07:32:00,76.561,76.609,76.561,76.609,12800000.0
2008-08-27 07:33:00,76.609,76.615,76.602,76.606,16000000.0
2008-08-27 07:34:00,76.586,76.586,76.574,76.574,11200000.0
2008-08-27 07:35:00,76.579,76.581,76.555,76.555,16000000.0
2008-08-27 07:36:00,76.547,76.558,76.547,76.554,12800000.0
2008-08-27 07:37:00,76.559,76.559,76.547,76.547,14400000.0
2008-08-27 07:38:00,76.545,76.545,76.529,76.536,16800000.0
2008-08-27 07:39:00,76.538,76.543,76.534,76.534,19200000.0
2008-08-27 07:40:00,76.547,76.559,76.547,76.559,4800000.0
2008-08-27 07:41:00,76.557,76.562,76.543,76.543,32000000.0
2008-08-27 07:42:00,76.54,76.547,76.535,76.544,33600000.0
2008-08-27 07:43:00,76.538,76.565,76.538,76.565,28800000.0
2008-08-27 07:44:00,76.58,76.58,76.547,76.547,17600000.0
2008-08-27 07:45:00,76.561,76.561,76.489,76.544,14400000.0
2008-08-27 07:46:00,76.528,76.532,76.524,76.529,27200000.0
2008-08-27 07:47:00,76.503,76.503,76.489,76.5,11200000.0
2008-08-27 07:48:00,76.504,76.522,76.504,76.522,11200000.0
2008-08-27 07:49:00,76.499,76.499,76.492,76.493,16000000.0
2008-08-27 07:50:00,76.482,76.508,76.482,76.508,11200000.0
2008-08-27 07:51:00,76.509,76.537,76.5,76.521,38800000.0
2008-08-27 07:52:00,76.542,76.542,76.53,76.541,9600000.0
2008-08-27 07:53:00,76.551,76.555,76.541,76.541,11200000.0
2008-08-27 07:54:00,76.543,76.549,76.529,76.549,12800000.0
2008-08-27 07:55:00,76.544,76.556,76.544,76.556,30400000.0
2008-08-27 07:56:00,76.572,76.572,76.544,76.555,16000000.0
2008-08-27 07:57:00,76.539,76.539,76.517,76.517,17600000.0
2008-08-27 07:58:00,76.518,76.538,76.518,76.538,11200000.0
2008-08-27 07:59:00,76.54,76.54,76.514,76.514,17600000.0
2008-08-27 08:00:00,76.523,76.523,76.492,76.507,12800000.0
2008-08-27 08:01:00,76.5,76.5,76.494,76.494,11200000.0
2008-08-27 08:02:00,76.492,76.518,76.492,76.518,9600000.0
2008-08-27 08:03:00,76.535,76.548,76.528,76.548,16000000.0
2008-08-27 08:04:00,76.553,76.559,76.549,76.557,11200000.0
2008-08-27 08:05:00,76.547,76.547,76.531,76.534,12800000.0
2008-08-27 08:06:00,76.541,76.542,76.537,76.537,12800000.0
2008-08-27 08:07:00,76.539,76.574,76.539,76.567,16000000.0
2008-08-27 08:08:00,76.597,76.597,76.58,76.586,12800000.0
2008-08-27 08:09:00,76.595,76.599,76.595,76.598,12800000.0
2008-08-27 08:10:00,76.605,76.609,76.603,76.607,30400000.0
2008-08-27 08:11:00,76.61,76.618,76.602,76.616,12800000.0
2008-08-27 08:12:00,76.607,76.639,76.607,76.635,17600000.0
2008-08-27 08:13:00,76.635,76.641,76.631,76.641,14400000.0
2008-08-27 08:14:00,76.658,76.666,76.656,76.661,16000000.0
2008-08-27 08:15:00,76.64,76.658,76.632,76.655,11200000.0
2008-08-27 08:16:00,76.659,76.665,76.625,76.627,19200000.0
2008-08-27 08:17:00,76.628,76.637,76.628,76.628,11200000.0
2008-08-27 08:18:00,76.615,76.641,76.609,76.641,11200000.0
2008-08-27 08:19:00,76.645,76.664,76.645,76.653,11200000.0
2008-08-27 08:20:00,76.647,76.658,76.647,76.651,12800000.0
2008-08-27 08:21:00,76.668,76.674,76.668,76.674,11200000.0
2008-08-27 08:22:00,76.67,76.67,76.638,76.638,11200000.0
2008-08-27 08:23:00,76.659,76.681,76.659,76.681,16000000.0
2008-08-27 08:24:00,76.673,76.673,76.641,76.649,17600000.0
2008-08-27 08:25:00,76.661,76.666,76.655,76.665,13200000.0
2008-08-27 08:26:00,76.654,76.665,76.652,76.664,11200000.0
2008-08-27 08:27:00,76.656,76.675,76.656,76.675,11200000.0
2008-08-27 08:28:00,76.677,76.683,76.676,76.676,12800000.0
2008-08-27 08:29:00,76.685,76.696,76.685,76.692,11200000.0
2008-08-27 08:30:00,76.681,76.684,76.672,76.684,12800000.0
2008-08-27 08:31:00,76.692,76.697,76.68,76.69,12800000.0
2008-08-27 08:32:00,76.697,76.704,76.691,76.704,14400000.0
2008-08-27 08:33:00,76.711,76.726,76.711,76.721,42000000.0
2008-08-27 08:34:00,76.723,76.723,76.696,76.696,11200000.0
2008-08-27 08:35:00,76.676,76.68,76.664,76.68,48000000.0
2008-08-27 08:36:00,76.68,76.682,76.667,76.677,16000000.0
2008-08-27 08:37:00,76.669,76.669,76.646,76.647,13800000.0
2008-08-27 08:38:00,76.638,76.638,76.628,76.634,17600000.0
2008-08-27 08:39:00,76.633,76.638,76.621,76.638,14800000.0
2008-08-27 08:40:00,76.645,76.66,76.645,76.66,11200000.0
2008-08-27 08:41:00,76.651,76.655,76.648,76.655,32000000.0
2008-08-27 08:42:00,76.664,76.671,76.664,76.671,14400000.0
2008-08-27 08:43:00,76.632,76.636,76.602,76.636,12800000.0
2008-08-27 08:44:00,76.639,76.653,76.611,76.611,16000000.0
2008-08-27 08:45:00,76.618,76.628,76.611,76.611,12800000.0
2008-08-27 08:46:00,76.593,76.599,76.589,76.589,12800000.0
2008-08-27 08:47:00,76.61,76.61,76.608,76.609,24400000.0
2008-08-27 08:48:00,76.599,76.629,76.599,76.629,30800000.0
2008-08-27 08:49:00,76.657,76.66,76.657,76.657,8000000.0
2008-08-27 08:50:00,76.656,76.656,76.604,76.604,12800000.0
2008-08-27 08:51:00,76.618,76.625,76.6,76.6,22800000.0
2008-08-27 08:52:00,76.614,76.619,76.609,76.612,35200000.0
2008-08-27 08:53:00,76.616,76.626,76.61,76.61,56000000.0
2008-08-27 08:54:00,76.6,76.602,76.595,76.595,22400000.0
2008-08-27 08:55:00,76.587,76.605,76.587,76.605,17600000.0
2008-08-27 08:56:00,76.603,76.621,76.603,76.621,14400000.0
2008-08-27 08:57:00,76.621,76.621,76.612,76.616,43200000.0
2008-08-27 08:58:00,76.606,76.613,76.606,76.608,19200000.0
2008-08-27 08:59:00,76.601,76.601,76.591,76.595,14400000.0
2008-08-27 09:00:00,76.592,76.592,76.571,76.59,32000000.0
2008-08-27 09:01:00,76.594,76.602,76.585,76.602,32000000.0
2008-08-27 09:02:00,76.611,76.611,76.596,76.603,19200000.0
2008-08-27 09:03:00,76.591,76.591,76.583,76.59,15400000.0
2008-08-27 09:04:00,76.589,76.589,76.578,76.585,22400000.0
2008-08-27 09:05:00,76.599,76.601,76.59,76.601,18600000.0
2008-08-27 09:06:00,76.588,76.592,76.572,76.591,30400000.0
2008-08-27 09:07:00,76.602,76.623,76.602,76.623,19200000.0
2008-08-27 09:08:00,76.626,76.626,76.608,76.608,12800000.0
2008-08-27 09:09:00,76.607,76.625,76.606,76.625,46400000.0
2008-08-27 09:10:00,76.642,76.644,76.636,76.636,24000000.0
2008-08-27 09:11:00,76.626,76.631,76.624,76.624,28200000.0
2008-08-27 09:12:00,76.627,76.644,76.627,76.637,14400000.0
2008-08-27 09:13:00,76.652,76.66,76.648,76.66,12800000.0
2008-08-27 09:14:00,76.625,76.654,76.625,76.644,13200000.0
2008-08-27 09:15:00,76.654,76.658,76.651,76.651,30400000.0
2008-08-27 09:16:00,76.662,76.663,76.653,76.663,49600000.0
2008-08-27 09:17:00,76.663,76.682,76.663,76.682,77800000.0
2008-08-27 09:18:00,76.7,76.728,76.7,76.716,72400000.0
2008-08-27 09:19:00,76.711,76.719,76.704,76.712,65600000.0
2008-08-27 09:20:00,76.715,76.724,76.713,76.72,77200000.0
2008-08-27 09:21:00,76.728,76.735,76.723,76.735,49600000.0
2008-08-27 09:22:00,76.721,76.721,76.69,76.691,36800000.0
2008-08-27 09:23:00,76.671,76.671,76.647,76.647,68800000.0
2008-08-27 09:24:00,76.639,76.643,76.632,76.635,43200000.0
2008-08-27 09:25:00,76.649,76.663,76.649,76.659,18600000.0
2008-08-27 09:26:00,76.668,76.668,76.664,76.665,32000000.0
2008-08-27 09:27:00,76.648,76.648,76.63,76.63,69800000.0
2008-08-27 09:28:00,76.629,76.662,76.628,76.66,11200000.0
2008-08-27 09:29:00,76.672,76.672,76.656,76.66,36800000.0
2008-08-27 09:30:00,76.667,76.673,76.662,76.662,25600000.0
2008-08-27 09:31:00,76.656,76.656,76.638,76.638,12200000.0
2008-08-27 09:32:00,76.633,76.658,76.633,76.658,33000000.0
2008-08-27 09:33:00,76.65,76.661,76.649,76.655,29800000.0
2008-08-27 09:34:00,76.645,76.651,76.636,76.645,33600000.0
2008-08-27 09:35:00,76.669,76.685,76.669,76.685,52800000.0
2008-08-27 09:36:00,76.68,76.695,76.676,76.695,46400000.0
2008-08-27 09:37:00,76.685,76.69,76.675,76.683,33000000.0
2008-08-27 09:38:00,76.671,76.671,76.645,76.645,12800000.0
2008-08-27 09:39:00,76.651,76.665,76.651,76.655,43600000.0
2008-08-27 09:40:00,76.652,76.658,76.65,76.655,46800000.0
2008-08-27 09:41:00,76.637,76.663,76.637,76.66,30400000.0
2008-08-27 09:42:00,76.62,76.629,76.62,76.629,42600000.0
2008-08-27 09:43:00,76.637,76.644,76.631,76.642,56000000.0
2008-08-27 09:44:00,76.626,76.626,76.616,76.625,30400000.0
2008-08-27 09:45:00,76.628,76.646,76.628,76.646,19200000.0
2008-08-27 09:46:00,76.645,76.646,76.64,76.642,27200000.0
2008-08-27 09:47:00,76.643,76.649,76.643,76.648,12800000.0
2008-08-27 09:48:00,76.645,76.645,76.607,76.607,12800000.0
2008-08-27 09:49:00,76.579,76.588,76.573,76.588,16000000.0
2008-08-27 09:50:00,76.586,76.597,76.584,76.586,33600000.0
2008-08-27 09:51:00,76.595,76.604,76.593,76.603,84600000.0
2008-08-27 09:52:00,76.607,76.607,76.584,76.589,11200000.0
2008-08-27 09:53:00,76.607,76.609,76.589,76.589,30400000.0
2008-08-27 09:54:00,76.596,76.602,76.595,76.602,12800000.0
2008-08-27 09:55:00,76.586,76.619,76.583,76.585,33000000.0
2008-08-27 09:56:00,76.603,76.603,76.592,76.602,37200000.0
2008-08-27 09:57:00,76.609,76.666,76.609,76.659,24000000.0
2008-08-27 09:58:00,76.651,76.653,76.645,76.65,32000000.0
2008-08-27 09:59:00,76.635,76.635,76.62,76.625,51200000.0
2008-08-27 10:00:00,76.615,76.615,76.599,76.599,63200000.0
2008-08-27 10:01:00,76.602,76.602,76.581,76.581,17600000.0
2008-08-27 10:02:00,76.555,76.555,76.534,76.534,36800000.0
2008-08-27 10:03:00,76.522,76.532,76.516,76.526,45600000.0
2008-08-27 10:04:00,76.488,76.488,76.465,76.473,40000000.0
2008-08-27 10:05:00,76.472,76.476,76.456,76.467,38800000.0
2008-08-27 10:06:00,76.491,76.503,76.491,76.498,33600000.0
2008-08-27 10:07:00,76.493,76.493,76.479,76.479,43200000.0
2008-08-27 10:08:00,76.443,76.445,76.429,76.429,49600000.0
2008-08-27 10:09:00,76.412,76.412,76.393,76.404,12800000.0
2008-08-27 10:10:00,76.419,76.445,76.412,76.445,46400000.0
2008-08-27 10:11:00,76.446,76.448,76.432,76.436,57600000.0
2008-08-27 10:12:00,76.425,76.442,76.42,76.42,58000000.0
2008-08-27 10:13:00,76.406,76.422,76.4,76.422,41600000.0
2008-08-27 10:14:00,76.417,76.417,76.402,76.402,30400000.0
2008-08-27 10:15:00,76.394,76.404,76.391,76.393,30400000.0
2008-08-27 10:16:00,76.396,76.398,76.375,76.375,17600000.0
2008-08-27 10:17:00,76.369,76.373,76.366,76.366,13200000.0
2008-08-27 10:18:00,76.354,76.365,76.353,76.353,12800000.0
2008-08-27 10:19:00,76.354,76.354,76.331,76.332,75200000.0
2008-08-27 10:20:00,76.34,76.342,76.306,76.337,16000000.0
2008-08-27 10:21:00,76.329,76.334,76.323,76.325,34600000.0
2008-08-27 10:22:00,76.323,76.323,76.308,76.308,16400000.0
2008-08-27 10:23:00,76.296,76.316,76.296,76.316,33000000.0
2008-08-27 10:24:00,76.297,76.297,76.28,76.28,43600000.0
2008-08-27 10:25:00,76.274,76.28,76.271,76.279,64400000.0
2008-08-27 10:26:00,76.279,76.293,76.278,76.293,36800000.0
2008-08-27 10:27:00,76.297,76.301,76.289,76.296,52800000.0
2008-08-27 10:28:00,76.296,76.335,76.296,76.335,88000000.0
2008-08-27 10:29:00,76.348,76.37,76.347,76.362,17600000.0
2008-08-27 10:30:00,76.379,76.379,76.367,76.37,27600000.0
2008-08-27 10:31:00,76.363,76.365,76.357,76.361,31400000.0
2008-08-27 10:32:00,76.385,76.39,76.38,76.39,46400000.0
2008-08-27 10:33:00,76.378,76.39,76.371,76.39,34600000.0
2008-08-27 10:34:00,76.398,76.414,76.398,76.414,17600000.0
2008-08-27 10:35:00,76.422,76.422,76.4,76.405,12800000.0
2008-08-27 10:36:00,76.4,76.405,76.395,76.405,11200000.0
2008-08-27 10:37:00,76.417,76.426,76.409,76.41,19600000.0
2008-08-27 10:38:00,76.417,76.432,76.416,76.432,28800000.0
2008-08-27 10:39:00,76.429,76.429,76.414,76.414,16400000.0
2008-08-27 10:40:00,76.407,76.407,76.389,76.399,24000000.0
2008-08-27 10:41:00,76.377,76.378,76.366,76.368,57000000.0
2008-08-27 10:42:00,76.369,76.381,76.369,76.381,38400000.0
2008-08-27 10:43:00,76.385,76.396,76.382,76.395,17600000.0
2008-08-27 10:44:00,76.392,76.399,76.385,76.385,19200000.0
2008-08-27 10:45:00,76.38,76.388,76.38,76.388,22400000.0
2008-08-27 10:46:00,76.397,76.399,76.39,76.399,28800000.0
2008-08-27 10:47:00,76.399,76.399,76.387,76.395,25000000.0
2008-08-27 10:48:00,76.398,76.398,76.383,76.389,38400000.0
2008-08-27 10:49:00,76.393,76.393,76.386,76.387,25600000.0
2008-08-27 10:50:00,76.375,76.387,76.375,76.375,59200000.0
2008-08-27 10:51:00,76.419,76.43,76.396,76.396,68600000.0
2008-08-27 10:52:00,76.399,76.408,76.386,76.393,34600000.0
2008-08-27 10:53:00,76.39,76.398,76.39,76.395,59200000.0
2008-08-27 10:54:00,76.396,76.437,76.396,76.437,54400000.0
2008-08-27 10:55:00,76.439,76.448,76.438,76.441,41600000.0
2008-08-27 10:56:00,76.437,76.444,76.43,76.434,45200000.0
2008-08-27 10:57:00,76.419,76.44,76.419,76.44,33000000.0
2008-08-27 10:58:00,76.444,76.453,76.443,76.449,40400000.0
2008-08-27 10:59:00,76.457,76.463,76.454,76.454,49400000.0
2008-08-27 11:00:00,76.457,76.527,76.457,76.527,51200000.0
2008-08-27 11:01:00,76.538,76.54,76.53,76.532,12800000.0
2008-08-27 11:02:00,76.524,76.524,76.511,76.511,19200000.0
2008-08-27 11:03:00,76.519,76.538,76.519,76.538,36800000.0
2008-08-27 11:04:00,76.532,76.538,76.528,76.528,27200000.0
2008-08-27 11:05:00,76.528,76.53,76.525,76.528,11200000.0
2008-08-27 11:06:00,76.497,76.522,76.48,76.502,30400000.0
2008-08-27 11:07:00,76.524,76.531,76.523,76.53,46400000.0
2008-08-27 11:08:00,76.509,76.509,76.486,76.486,31400000.0
2008-08-27 11:09:00,76.485,76.485,76.473,76.477,74600000.0
2008-08-27 11:10:00,76.478,76.478,76.463,76.464,36800000.0
2008-08-27 11:11:00,76.455,76.455,76.434,76.438,52800000.0
2008-08-27 11:12:00,76.43,76.43,76.416,76.422,70400000.0
2008-08-27 11:13:00,76.418,76.426,76.412,76.412,12800000.0
2008-08-27 11:14:00,76.4,76.411,76.397,76.404,57000000.0
2008-08-27 11:15:00,76.409,76.426,76.409,76.425,11600000.0
2008-08-27 11:16:00,76.426,76.435,76.426,76.43,17600000.0
2008-08-27 11:17:00,76.435,76.447,76.434,76.443,54800000.0
2008-08-27 11:18:00,76.427,76.43,76.417,76.428,74000000.0
2008-08-27 11:19:00,76.425,76.432,76.417,76.428,56000000.0
2008-08-27 11:20:00,76.432,76.433,76.419,76.42,34600000.0
2008-08-27 11:21:00,76.423,76.426,76.415,76.423,40000000.0
2008-08-27 11:22:00,76.423,76.425,76.417,76.418,41600000.0
2008-08-27 11:23:00,76.417,76.431,76.417,76.431,51600000.0
2008-08-27 11:24:00,76.427,76.435,76.426,76.432,52600000.0
2008-08-27 11:25:00,76.427,76.43,76.42,76.425,35200000.0
2008-08-27 11:26:00,76.44,76.46,76.44,76.447,27200000.0
2008-08-27 11:27:00,76.473,76.477,76.465,76.47,12800000.0
2008-08-27 11:28:00,76.455,76.463,76.439,76.439,41600000.0
2008-08-27 11:29:00,76.431,76.433,76.426,76.429,43000000.0
2008-08-27 11:30:00,76.421,76.421,76.404,76.406,11200000.0
2008-08-27 11:31:00,76.407,76.416,76.406,76.407,27200000.0
2008-08-27 11:32:00,76.399,76.399,76.375,76.388,34600000.0
2008-08-27 11:33:00,76.393,76.402,76.389,76.389,17600000.0
2008-08-27 11:34:00,76.402,76.402,76.376,76.377,33600000.0
2008-08-27 11:35:00,76.358,76.368,76.357,76.365,17600000.0
2008-08-27 11:36:00,76.373,76.383,76.371,76.379,43200000.0
2008-08-27 11:37:00,76.387,76.394,76.385,76.394,41600000.0
2008-08-27 11:38:00,76.383,76.383,76.376,76.377,27200000.0
2008-08-27 11:39:00,76.373,76.384,76.371,76.383,10600000.0
2008-08-27 11:40:00,76.39,76.39,76.381,76.388,22400000.0
2008-08-27 11:41:00,76.403,76.404,76.393,76.399,37800000.0
2008-08-27 11:42:00,76.402,76.409,76.402,76.404,38400000.0
2008-08-27 11:43:00,76.4,76.414,76.396,76.413,17600000.0
2008-08-27 11:44:00,76.406,76.412,76.397,76.397,59600000.0
2008-08-27 11:45:00,76.392,76.407,76.384,76.407,49000000.0
2008-08-27 11:46:00,76.4,76.404,76.394,76.399,11200000.0
2008-08-27 11:47:00,76.396,76.399,76.391,76.391,56000000.0
2008-08-27 11:48:00,76.391,76.394,76.39,76.391,14400000.0
2008-08-27 11:49:00,76.406,76.426,76.406,76.414,41400000.0
2008-08-27 11:50:00,76.418,76.431,76.418,76.429,44800000.0
2008-08-27 11:51:00,76.43,76.435,76.423,76.428,44800000.0
2008-08-27 11:52:00,76.432,76.434,76.413,76.434,32400000.0
2008-08-27 11:53:00,76.447,76.456,76.447,76.455,35200000.0
2008-08-27 11:54:00,76.462,76.462,76.436,76.443,48000000.0
2008-08-27 11:55:00,76.446,76.451,76.442,76.448,45200000.0
2008-08-27 11:56:00,76.45,76.452,76.443,76.448,64400000.0
2008-08-27 11:57:00,76.445,76.445,76.419,76.419,22400000.0
2008-08-27 11:58:00,76.415,76.458,76.415,76.43,41600000.0
2008-08-27 11:59:00,76.418,76.431,76.406,76.431,51200000.0
2008-08-27 12:00:00,76.435,76.435,76.425,76.435,36800000.0
2008-08-27 12:01:00,76.439,76.44,76.428,76.428,19200000.0
2008-08-27 12:02:00,76.424,76.426,76.416,76.416,12800000.0
2008-08-27 12:03:00,76.427,76.427,76.392,76.417,51200000.0
2008-08-27 12:04:00,76.402,76.427,76.402,76.427,24000000.0
2008-08-27 12:05:00,76.422,76.434,76.422,76.428,28800000.0
2008-08-27 12:06:00,76.427,76.43,76.422,76.425,24000000.0
2008-08-27 12:07:00,76.416,76.42,76.414,76.419,20800000.0
2008-08-27 12:08:00,76.378,76.403,76.378,76.401,43200000.0
2008-08-27 12:09:00,76.406,76.408,76.395,76.395,25600000.0
2008-08-27 12:10:00,76.391,76.402,76.384,76.399,11200000.0
2008-08-27 12:11:00,76.395,76.399,76.385,76.386,27200000.0
2008-08-27 12:12:00,76.378,76.381,76.371,76.371,30800000.0
2008-08-27 12:13:00,76.37,76.37,76.353,76.355,14400000.0
2008-08-27 12:14:00,76.359,76.364,76.348,76.358,16000000.0
2008-08-27 12:15:00,76.359,76.375,76.359,76.375,27200000.0
2008-08-27 12:16:00,76.376,76.376,76.362,76.367,27200000.0
2008-08-27 12:17:00,76.366,76.372,76.364,76.366,43600000.0
2008-08-27 12:18:00,76.339,76.369,76.339,76.355,25600000.0
2008-08-27 12:19:00,76.369,76.401,76.366,76.401,34600000.0
2008-08-27 12:20:00,76.408,76.428,76.408,76.422,37200000.0
2008-08-27 12:21:00,76.413,76.414,76.405,76.412,58600000.0
2008-08-27 12:22:00,76.41,76.41,76.395,76.395,30400000.0
2008-08-27 12:23:00,76.403,76.411,76.402,76.403,32400000.0
2008-08-27 12:24:00,76.401,76.405,76.393,76.403,33600000.0
2008-08-27 12:25:00,76.4,76.413,76.397,76.408,22400000.0
2008-08-27 12:26:00,76.417,76.432,76.415,76.415,30800000.0
2008-08-27 12:27:00,76.419,76.421,76.413,76.413,30400000.0
2008-08-27 12:28:00,76.417,76.43,76.417,76.427,60800000.0
2008-08-27 12:29:00,76.351,76.461,76.326,76.326,114600000.0
2008-08-27 12:30:00,76.398,76.398,76.303,76.396,46400000.0
2008-08-27 12:31:00,76.385,76.397,76.385,76.386,70400000.0
2008-08-27 12:32:00,76.378,76.38,76.372,76.372,28800000.0
2008-08-27 12:33:00,76.363,76.383,76.363,76.383,40000000.0
2008-08-27 12:34:00,76.382,76.389,76.374,76.386,27600000.0
2008-08-27 12:35:00,76.405,76.405,76.383,76.389,25000000.0
2008-08-27 12:36:00,76.386,76.386,76.363,76.363,48200000.0
2008-08-27 12:37:00,76.357,76.357,76.338,76.353,14400000.0
2008-08-27 12:38:00,76.359,76.359,76.345,76.354,14400000.0
2008-08-27 12:39:00,76.349,76.349,76.334,76.334,24000000.0
2008-08-27 12:40:00,76.334,76.339,76.333,76.333,15400000.0
2008-08-27 12:41:00,76.327,76.333,76.323,76.333,22400000.0
2008-08-27 12:42:00,76.333,76.336,76.32,76.323,22400000.0
2008-08-27 12:43:00,76.319,76.321,76.306,76.306,36800000.0
2008-08-27 12:44:00,76.311,76.327,76.311,76.324,22400000.0
2008-08-27 12:45:00,76.343,76.36,76.343,76.36,35200000.0
2008-08-27 12:46:00,76.348,76.348,76.32,76.32,44600000.0
2008-08-27 12:47:00,76.309,76.34,76.309,76.34,30400000.0
2008-08-27 12:48:00,76.363,76.372,76.363,76.363,32000000.0
2008-08-27 12:49:00,76.362,76.369,76.357,76.363,40000000.0
2008-08-27 12:50:00,76.368,76.378,76.364,76.371,16000000.0
2008-08-27 12:51:00,76.352,76.352,76.328,76.347,22400000.0
2008-08-27 12:52:00,76.354,76.36,76.34,76.36,25600000.0
2008-08-27 12:53:00,76.352,76.353,76.334,76.334,11200000.0
2008-08-27 12:54:00,76.343,76.349,76.33,76.33,11200000.0
2008-08-27 12:55:00,76.331,76.334,76.319,76.328,24000000.0
2008-08-27 12:56:00,76.322,76.335,76.322,76.324,13200000.0
2008-08-27 12:57:00,76.329,76.329,76.314,76.325,27200000.0
2008-08-27 12:58:00,76.321,76.334,76.321,76.326,12800000.0
2008-08-27 12:59:00,76.324,76.324,76.304,76.318,14400000.0
2008-08-27 13:00:00,76.31,76.31,76.302,76.307,15400000.0
2008-08-27 13:01:00,76.311,76.317,76.306,76.317,17600000.0
2008-08-27 13:02:00,76.318,76.322,76.313,76.315,12800000.0
2008-08-27 13:03:00,76.316,76.323,76.31,76.31,12800000.0
2008-08-27 13:04:00,76.322,76.347,76.322,76.344,15400000.0
2008-08-27 13:05:00,76.356,76.36,76.355,76.359,12800000.0
2008-08-27 13:06:00,76.351,76.353,76.343,76.343,17600000.0
2008-08-27 13:07:00,76.342,76.354,76.342,76.348,13200000.0
2008-08-27 13:08:00,76.336,76.336,76.328,76.336,31400000.0
2008-08-27 13:09:00,76.323,76.336,76.309,76.336,28800000.0
2008-08-27 13:10:00,76.33,76.338,76.327,76.338,31400000.0
2008-08-27 13:11:00,76.35,76.357,76.341,76.357,19200000.0
2008-08-27 13:12:00,76.335,76.335,76.316,76.319,16400000.0
2008-08-27 13:13:00,76.306,76.308,76.297,76.297,11200000.0
2008-08-27 13:14:00,76.307,76.329,76.307,76.329,11200000.0
2008-08-27 13:15:00,76.318,76.33,76.318,76.322,11200000.0
2008-08-27 13:16:00,76.309,76.309,76.299,76.305,25600000.0
2008-08-27 13:17:00,76.314,76.322,76.302,76.309,13200000.0
2008-08-27 13:18:00,76.282,76.285,76.278,76.283,56200000.0
2008-08-27 13:19:00,76.276,76.277,76.258,76.261,14400000.0
2008-08-27 13:20:00,76.276,76.293,76.276,76.284,12800000.0
2008-08-27 13:21:00,76.294,76.301,76.29,76.29,55400000.0
2008-08-27 13:22:00,76.295,76.321,76.295,76.321,11200000.0
2008-08-27 13:23:00,76.317,76.317,76.305,76.313,12800000.0
2008-08-27 13:24:00,76.316,76.332,76.308,76.332,14400000.0
2008-08-27 13:25:00,76.337,76.338,76.328,76.332,33600000.0
2008-08-27 13:26:00,76.324,76.325,76.315,76.315,24800000.0
2008-08-27 13:27:00,76.313,76.323,76.312,76.317,38800000.0
2008-08-27 13:28:00,76.309,76.332,76.308,76.324,20800000.0
2008-08-27 13:29:00,76.32,76.327,76.318,76.323,22800000.0
2008-08-27 13:30:00,76.337,76.342,76.333,76.342,36800000.0
2008-08-27 13:31:00,76.34,76.352,76.326,76.329,11200000.0
2008-08-27 13:32:00,76.335,76.344,76.33,76.333,17600000.0
2008-08-27 13:33:00,76.337,76.345,76.337,76.345,12800000.0
2008-08-27 13:34:00,76.343,76.356,76.341,76.346,12800000.0
2008-08-27 13:35:00,76.348,76.348,76.329,76.337,12800000.0
2008-08-27 13:36:00,76.338,76.375,76.338,76.373,48000000.0
2008-08-27 13:37:00,76.377,76.388,76.369,76.388,24400000.0
2008-08-27 13:38:00,76.389,76.389,76.381,76.389,28800000.0
2008-08-27 13:39:00,76.387,76.399,76.383,76.39,25600000.0
2008-08-27 13:40:00,76.387,76.39,76.382,76.382,12800000.0
2008-08-27 13:41:00,76.382,76.382,76.353,76.353,16000000.0
2008-08-27 13:42:00,76.364,76.369,76.357,76.361,12800000.0
2008-08-27 13:43:00,76.375,76.375,76.347,76.347,25600000.0
2008-08-27 13:44:00,76.338,76.338,76.306,76.306,28800000.0
2008-08-27 13:45:00,76.314,76.329,76.31,76.329,12800000.0
2008-08-27 13:46:00,76.336,76.348,76.336,76.348,14400000.0
2008-08-27 13:47:00,76.335,76.35,76.323,76.323,27200000.0
2008-08-27 13:48:00,76.349,76.353,76.34,76.349,14400000.0
2008-08-27 13:49:00,76.346,76.352,76.337,76.342,33600000.0
2008-08-27 13:50:00,76.339,76.359,76.332,76.359,34000000.0
2008-08-27 13:51:00,76.361,76.365,76.355,76.355,16000000.0
2008-08-27 13:52:00,76.376,76.381,76.372,76.373,40000000.0
2008-08-27 13:53:00,76.361,76.366,76.355,76.356,36800000.0
2008-08-27 13:54:00,76.353,76.365,76.353,76.365,24000000.0
2008-08-27 13:55:00,76.354,76.376,76.354,76.376,11200000.0
2008-08-27 13:56:00,76.38,76.383,76.379,76.38,14400000.0
2008-08-27 13:57:00,76.384,76.389,76.383,76.389,14400000.0
2008-08-27 13:58:00,76.402,76.412,76.402,76.411,32000000.0
2008-08-27 13:59:00,76.409,76.42,76.409,76.418,48000000.0
2008-08-27 14:00:00,76.428,76.445,76.426,76.43,32400000.0
2008-08-27 14:01:00,76.434,76.437,76.433,76.433,13800000.0
2008-08-27 14:02:00,76.433,76.438,76.423,76.438,29200000.0
2008-08-27 14:03:00,76.443,76.498,76.443,76.498,14400000.0
2008-08-27 14:04:00,76.512,76.544,76.512,76.544,14400000.0
2008-08-27 14:05:00,76.554,76.568,76.554,76.559,25000000.0
2008-08-27 14:06:00,76.545,76.562,76.54,76.54,17600000.0
2008-08-27 14:07:00,76.526,76.57,76.526,76.57,12800000.0
2008-08-27 14:08:00,76.594,76.594,76.58,76.58,24000000.0
2008-08-27 14:09:00,76.572,76.574,76.558,76.57,11200000.0
2008-08-27 14:10:00,76.559,76.565,76.541,76.541,17000000.0
2008-08-27 14:11:00,76.534,76.545,76.534,76.542,12200000.0
2008-08-27 14:12:00,76.54,76.54,76.531,76.531,12800000.0
2008-08-27 14:13:00,76.52,76.526,76.519,76.521,24000000.0
2008-08-27 14:14:00,76.512,76.529,76.512,76.524,20800000.0
2008-08-27 14:15:00,76.517,76.522,76.505,76.505,33600000.0
2008-08-27 14:16:00,76.502,76.512,76.498,76.512,27200000.0
2008-08-27 14:17:00,76.489,76.499,76.489,76.489,11200000.0
2008-08-27 14:18:00,76.502,76.548,76.502,76.548,16000000.0
2008-08-27 14:19:00,76.575,76.576,76.569,76.572,39400000.0
2008-08-27 14:20:00,76.585,76.591,76.553,76.553,14400000.0
2008-08-27 14:21:00,76.543,76.55,76.539,76.55,33600000.0
2008-08-27 14:22:00,76.546,76.555,76.546,76.546,14400000.0
2008-08-27 14:23:00,76.552,76.566,76.551,76.565,17600000.0
2008-08-27 14:24:00,76.557,76.572,76.557,76.571,36200000.0
2008-08-27 14:25:00,76.569,76.576,76.569,76.571,12800000.0
2008-08-27 14:26:00,76.573,76.573,76.565,76.57,19200000.0
2008-08-27 14:27:00,76.58,76.592,76.578,76.592,11200000.0
2008-08-27 14:28:00,76.601,76.602,76.595,76.595,11200000.0
2008-08-27 14:29:00,76.603,76.615,76.602,76.615,12800000.0
2008-08-27 14:30:00,76.679,76.694,76.605,76.605,11200000.0
2008-08-27 14:31:00,76.692,76.692,76.571,76.659,16000000.0
2008-08-27 14:32:00,76.64,76.64,76.625,76.633,12200000.0
2008-08-27 14:33:00,76.635,76.635,76.59,76.599,17000000.0
2008-08-27 14:34:00,76.614,76.634,76.613,76.634,17600000.0
2008-08-27 14:35:00,76.622,76.678,76.62,76.678,11200000.0
2008-08-27 14:36:00,76.69,76.734,76.69,76.734,12800000.0
2008-08-27 14:37:00,76.744,76.773,76.744,76.772,12800000.0
2008-08-27 14:38:00,76.783,76.799,76.781,76.799,11200000.0
2008-08-27 14:39:00,76.822,76.826,76.81,76.818,17600000.0
2008-08-27 14:40:00,76.863,76.863,76.855,76.857,16000000.0
2008-08-27 14:41:00,76.871,76.925,76.871,76.925,11200000.0
2008-08-27 14:42:00,76.941,76.944,76.925,76.926,12800000.0
2008-08-27 14:43:00,76.936,76.936,76.92,76.923,17600000.0
2008-08-27 14:44:00,76.93,76.93,76.913,76.93,12800000.0
2008-08-27 14:45:00,76.921,76.943,76.921,76.943,12800000.0
2008-08-27 14:46:00,76.92,76.92,76.893,76.908,17600000.0
2008-08-27 14:47:00,76.927,76.94,76.925,76.932,12800000.0
2008-08-27 14:48:00,76.922,76.926,76.916,76.917,11200000.0
2008-08-27 14:49:00,76.927,76.948,76.924,76.924,16000000.0
2008-08-27 14:50:00,76.954,76.973,76.954,76.971,12800000.0
2008-08-27 14:51:00,76.952,76.955,76.939,76.939,17600000.0
2008-08-27 14:52:00,76.903,76.908,76.901,76.905,14400000.0
2008-08-27 14:53:00,76.897,76.903,76.892,76.903,11200000.0
2008-08-27 14:54:00,76.894,76.894,76.862,76.862,12800000.0
2008-08-27 14:55:00,76.88,76.901,76.88,76.9,11200000.0
2008-08-27 14:56:00,76.913,76.913,76.882,76.882,16000000.0
2008-08-27 14:57:00,76.894,76.952,76.894,76.952,12800000.0
2008-08-27 14:58:00,76.975,76.988,76.956,76.988,14400000.0
2008-08-27 14:59:00,77.005,77.005,76.993,76.998,12800000.0
2008-08-27 15:00:00,76.996,77.024,76.996,77.019,16000000.0
2008-08-27 15:01:00,77.011,77.012,76.98,77.011,17600000.0
2008-08-27 15:02:00,77.027,77.027,77.01,77.01,11200000.0
2008-08-27 15:03:00,77.023,77.043,77.023,77.043,11200000.0
2008-08-27 15:04:00,77.035,77.035,77.02,77.026,16000000.0
2008-08-27 15:05:00,77.033,77.044,77.033,77.044,12800000.0
2008-08-27 15:06:00,77.028,77.036,77.023,77.023,11200000.0
2008-08-27 15:07:00,77.035,77.035,77.012,77.025,11200000.0
2008-08-27 15:08:00,77.023,77.043,77.023,77.04,11200000.0
2008-08-27 15:09:00,77.027,77.038,77.02,77.038,14400000.0
2008-08-27 15:10:00,77.027,77.027,77.01,77.019,16000000.0
2008-08-27 15:11:00,77.021,77.025,77.014,77.025,11200000.0
2008-08-27 15:12:00,77.009,77.028,77.0,77.0,12800000.0
2008-08-27 15:13:00,77.005,77.005,76.995,76.999,12800000.0
2008-08-27 15:14:00,77.0,77.0,76.988,76.995,16000000.0
2008-08-27 15:15:00,77.002,77.042,77.001,77.039,18000000.0
2008-08-27 15:16:00,77.088,77.095,77.088,77.093,12800000.0
2008-08-27 15:17:00,77.097,77.097,77.07,77.07,14800000.0
2008-08-27 15:18:00,77.043,77.055,77.024,77.024,12800000.0
2008-08-27 15:19:00,77.01,77.017,76.992,77.017,16000000.0
2008-08-27 15:20:00,77.026,77.032,77.019,77.019,16000000.0
2008-08-27 15:21:00,77.033,77.066,76.965,77.042,17600000.0
2008-08-27 15:22:00,77.044,77.044,77.029,77.034,11200000.0
2008-08-27 15:23:00,77.052,77.052,77.041,77.042,11200000.0
2008-08-27 15:24:00,77.038,77.056,77.037,77.05,11200000.0
2008-08-27 15:25:00,77.041,77.041,77.024,77.026,12800000.0
2008-08-27 15:26:00,77.009,77.043,77.009,77.043,14400000.0
2008-08-27 15:27:00,77.062,77.069,77.055,77.055,12800000.0
2008-08-27 15:28:00,77.053,77.053,77.039,77.039,12800000.0
2008-08-27 15:29:00,77.028,77.048,77.028,77.039,18000000.0
2008-08-27 15:30:00,77.046,77.046,77.034,77.036,17600000.0
2008-08-27 15:31:00,77.036,77.059,77.036,77.059,12800000.0
2008-08-27 15:32:00,77.072,77.072,77.043,77.043,11200000.0
2008-08-27 15:33:00,77.038,77.045,77.037,77.04,11200000.0
2008-08-27 15:34:00,77.045,77.05,77.045,77.05,11200000.0
2008-08-27 15:35:00,77.035,77.035,77.004,77.012,12800000.0
2008-08-27 15:36:00,77.025,77.036,77.025,77.028,14400000.0
2008-08-27 15:37:00,77.024,77.031,77.022,77.022,16000000.0
2008-08-27 15:38:00,77.024,77.026,76.993,77.005,16000000.0
2008-08-27 15:39:00,76.997,77.038,76.994,77.038,14400000.0
2008-08-27 15:40:00,77.05,77.057,77.028,77.028,12800000.0
2008-08-27 15:41:00,77.019,77.031,77.019,77.021,16000000.0
2008-08-27 15:42:00,77.002,77.008,76.945,76.993,18000000.0
2008-08-27 15:43:00,77.004,77.014,76.997,76.999,12800000.0
2008-08-27 15:44:00,77.011,77.011,77.003,77.007,12800000.0
2008-08-27 15:45:00,77.012,77.015,77.003,77.015,12800000.0
2008-08-27 15:46:00,77.031,77.031,77.012,77.026,11200000.0
2008-08-27 15:47:00,77.009,77.021,77.009,77.015,11200000.0
2008-08-27 15:48:00,77.011,77.031,77.011,77.031,12800000.0
2008-08-27 15:49:00,77.022,77.024,77.012,77.018,11600000.0
2008-08-27 15:50:00,77.01,77.01,76.989,76.989,14400000.0
2008-08-27 15:51:00,76.986,76.986,76.97,76.97,11200000.0
2008-08-27 15:52:00,76.969,76.974,76.955,76.955,11200000.0
2008-08-27 15:53:00,76.948,76.971,76.948,76.971,13200000.0
2008-08-27 15:54:00,76.989,76.994,76.986,76.994,17600000.0
2008-08-27 15:55:00,76.985,76.985,76.936,76.965,17600000.0
2008-08-27 15:56:00,76.952,76.957,76.943,76.949,11200000.0
2008-08-27 15:57:00,76.946,76.946,76.935,76.935,14400000.0
2008-08-27 15:58:00,76.932,76.973,76.932,76.973,11200000.0
2008-08-27 15:59:00,76.982,76.982,76.961,76.961,11200000.0
2008-08-27 16:00:00,76.955,76.975,76.955,76.971,11200000.0
2008-08-27 16:01:00,76.986,76.995,76.986,76.99,11200000.0
2008-08-27 16:02:00,76.98,76.989,76.98,76.989,17600000.0
2008-08-27 16:03:00,76.975,76.975,76.961,76.973,12800000.0
2008-08-27 16:04:00,76.971,76.982,76.913,76.981,11200000.0
2008-08-27 16:05:00,76.978,76.978,76.968,76.975,14400000.0
2008-08-27 16:06:00,76.969,76.972,76.95,76.963,16000000.0
2008-08-27 16:07:00,76.959,76.965,76.948,76.965,11200000.0
2008-08-27 16:08:00,76.964,76.97,76.958,76.961,11200000.0
2008-08-27 16:09:00,76.958,76.966,76.956,76.964,17600000.0
2008-08-27 16:10:00,76.98,76.981,76.969,76.969,12800000.0
2008-08-27 16:11:00,76.963,76.973,76.951,76.973,11200000.0
2008-08-27 16:12:00,76.978,76.978,76.94,76.943,17600000.0
2008-08-27 16:13:00,76.957,76.961,76.952,76.952,11200000.0
2008-08-27 16:14:00,76.966,76.966,76.936,76.936,14400000.0
2008-08-27 16:15:00,76.941,76.948,76.937,76.948,11200000.0
2008-08-27 16:16:00,76.943,76.95,76.934,76.95,11200000.0
2008-08-27 16:17:00,76.948,76.957,76.94,76.955,17000000.0
2008-08-27 16:18:00,76.956,76.965,76.952,76.965,15400000.0
2008-08-27 16:19:00,76.98,76.985,76.976,76.983,11200000.0
2008-08-27 16:20:00,76.985,76.991,76.978,76.991,11200000.0
2008-08-27 16:21:00,76.983,76.996,76.967,76.967,11200000.0
2008-08-27 16:22:00,76.962,76.971,76.943,76.946,11200000.0
2008-08-27 16:23:00,76.981,76.984,76.981,76.982,12800000.0
2008-08-27 16:24:00,76.972,76.974,76.955,76.955,11200000.0
2008-08-27 16:25:00,76.961,76.969,76.961,76.963,12800000.0
2008-08-27 16:26:00,76.949,76.957,76.944,76.952,13200000.0
2008-08-27 16:27:00,76.96,76.988,76.96,76.988,17600000.0
2008-08-27 16:28:00,76.977,76.977,76.954,76.956,11600000.0
2008-08-27 16:29:00,76.962,76.986,76.954,76.986,14800000.0
2008-08-27 16:30:00,76.999,77.01,76.999,76.999,14400000.0
2008-08-27 16:31:00,77.0,77.017,76.989,76.989,14400000.0
2008-08-27 16:32:00,76.989,77.007,76.989,77.007,8000000.0
2008-08-27 16:33:00,77.012,77.012,76.999,77.004,14800000.0
2008-08-27 16:34:00,77.008,77.008,76.978,76.989,17600000.0
2008-08-27 16:35:00,76.982,76.993,76.976,76.984,12800000.0
2008-08-27 16:36:00,76.978,77.008,76.975,77.008,11200000.0
2008-08-27 16:37:00,76.994,76.994,76.957,76.964,12800000.0
2008-08-27 16:38:00,76.974,76.981,76.974,76.979,14400000.0
2008-08-27 16:39:00,76.991,76.991,76.968,76.976,12800000.0
2008-08-27 16:40:00,76.974,76.982,76.97,76.972,17600000.0
2008-08-27 16:41:00,76.974,76.983,76.973,76.983,12200000.0
2008-08-27 16:42:00,76.978,76.984,76.97,76.976,11200000.0
2008-08-27 16:43:00,76.993,76.993,76.99,76.991,12800000.0
2008-08-27 16:44:00,76.986,76.986,76.975,76.975,11200000.0
2008-08-27 16:45:00,76.974,77.006,76.974,77.006,11200000.0
2008-08-27 16:46:00,76.969,77.012,76.956,76.999,14400000.0
2008-08-27 16:47:00,77.0,77.014,77.0,77.011,17600000.0
2008-08-27 16:48:00,76.994,76.994,76.967,76.97,11200000.0
2008-08-27 16:49:00,76.969,77.014,76.969,77.01,12800000.0
2008-08-27 16:50:00,77.018,77.021,77.01,77.01,17600000.0
2008-08-27 16:51:00,77.003,77.012,76.949,76.949,11200000.0
2008-08-27 16:52:00,77.017,77.028,77.009,77.028,17600000.0
2008-08-27 16:53:00,77.026,77.026,76.994,76.996,17600000.0
2008-08-27 16:54:00,76.994,77.007,76.994,77.007,9600000.0
2008-08-27 16:55:00,77.007,77.007,76.988,76.992,14400000.0
2008-08-27 16:56:00,76.988,77.0,76.987,76.987,12800000.0
2008-08-27 16:57:00,76.985,76.986,76.976,76.982,16400000.0
2008-08-27 16:58:00,76.967,76.968,76.956,76.968,12800000.0
2008-08-27 16:59:00,76.982,76.984,76.938,76.957,12800000.0
2008-08-27 17:00:00,76.969,76.977,76.964,76.975,11200000.0
2008-08-27 17:01:00,76.962,76.962,76.852,76.911,12800000.0
2008-08-27 17:02:00,76.918,76.922,76.912,76.916,16000000.0
2008-08-27 17:03:00,76.912,76.923,76.91,76.92,11200000.0
2008-08-27 17:04:00,76.918,76.918,76.899,76.913,11200000.0
2008-08-27 17:05:00,76.916,76.916,76.9,76.904,17600000.0
2008-08-27 17:06:00,76.896,76.904,76.884,76.884,11200000.0
2008-08-27 17:07:00,76.884,76.884,76.864,76.865,11200000.0
2008-08-27 17:08:00,76.863,76.864,76.851,76.857,17600000.0
2008-08-27 17:09:00,76.847,76.863,76.847,76.857,16000000.0
2008-08-27 17:10:00,76.86,76.863,76.854,76.854,11200000.0
2008-08-27 17:11:00,76.859,76.859,76.843,76.858,12800000.0
2008-08-27 17:12:00,76.869,76.87,76.848,76.854,12800000.0
2008-08-27 17:13:00,76.874,76.878,76.871,76.878,12800000.0
2008-08-27 17:14:00,76.882,76.883,76.873,76.873,12800000.0
2008-08-27 17:15:00,76.881,76.897,76.881,76.897,12800000.0
2008-08-27 17:16:00,76.909,76.909,76.898,76.899,11200000.0
2008-08-27 17:17:00,76.905,76.922,76.887,76.922,11200000.0
2008-08-27 17:18:00,76.928,76.928,76.912,76.912,12800000.0
2008-08-27 17:19:00,76.904,76.929,76.904,76.914,16000000.0
2008-08-27 17:20:00,76.9,76.913,76.9,76.91,11200000.0
2008-08-27 17:21:00,76.916,76.916,76.895,76.895,12800000.0
2008-08-27 17:22:00,76.898,76.912,76.824,76.91,11200000.0
2008-08-27 17:23:00,76.916,76.934,76.916,76.933,11200000.0
2008-08-27 17:24:00,76.941,76.941,76.933,76.94,11200000.0
2008-08-27 17:25:00,76.935,76.938,76.931,76.932,11200000.0
2008-08-27 17:26:00,76.911,76.911,76.886,76.886,11200000.0
2008-08-27 17:27:00,76.87,76.87,76.852,76.852,17600000.0
2008-08-27 17:28:00,76.835,76.84,76.818,76.84,12800000.0
2008-08-27 17:29:00,76.847,76.853,76.821,76.821,12800000.0
2008-08-27 17:30:00,76.832,76.832,76.822,76.822,11200000.0
2008-08-27 17:31:00,76.817,76.823,76.802,76.808,12800000.0
2008-08-27 17:32:00,76.811,76.811,76.698,76.698,11200000.0
2008-08-27 17:33:00,76.698,76.698,76.667,76.667,12800000.0
2008-08-27 17:34:00,76.619,76.653,76.619,76.653,11200000.0
2008-08-27 17:35:00,76.68,76.7,76.68,76.69,12800000.0
2008-08-27 17:36:00,76.683,76.688,76.674,76.688,11200000.0
2008-08-27 17:37:00,76.691,76.7,76.681,76.695,11200000.0
2008-08-27 17:38:00,76.705,76.722,76.692,76.692,16000000.0
2008-08-27 17:39:00,76.709,76.726,76.707,76.707,17600000.0
2008-08-27 17:40:00,76.723,76.723,76.714,76.716,11200000.0
2008-08-27 17:41:00,76.725,76.729,76.71,76.729,11200000.0
2008-08-27 17:42:00,76.723,76.736,76.723,76.735,11200000.0
2008-08-27 17:43:00,76.717,76.717,76.687,76.687,12800000.0
2008-08-27 17:44:00,76.672,76.681,76.632,76.632,12800000.0
2008-08-27 17:45:00,76.623,76.623,76.578,76.579,11200000.0
2008-08-27 17:46:00,76.574,76.582,76.567,76.572,12800000.0
2008-08-27 17:47:00,76.584,76.608,76.584,76.608,12800000.0
2008-08-27 17:48:00,76.627,76.646,76.61,76.61,11200000.0
2008-08-27 17:49:00,76.603,76.606,76.578,76.578,11200000.0
2008-08-27 17:50:00,76.558,76.559,76.546,76.553,12200000.0
2008-08-27 17:51:00,76.543,76.543,76.534,76.536,11600000.0
2008-08-27 17:52:00,76.539,76.543,76.529,76.54,12200000.0
2008-08-27 17:53:00,76.535,76.535,76.515,76.515,17600000.0
2008-08-27 17:54:00,76.512,76.533,76.512,76.529,8000000.0
2008-08-27 17:55:00,76.529,76.54,76.529,76.54,12800000.0
2008-08-27 17:56:00,76.527,76.544,76.527,76.544,11200000.0
2008-08-27 17:57:00,76.559,76.559,76.544,76.545,16000000.0
2008-08-27 17:58:00,76.53,76.537,76.529,76.529,12200000.0
2008-08-27 17:59:00,76.54,76.558,76.54,76.558,11200000.0
2008-08-27 18:00:00,76.563,76.57,76.557,76.57,17600000.0
2008-08-27 18:01:00,76.578,76.591,76.496,76.583,17600000.0
2008-08-27 18:02:00,76.6,76.621,76.6,76.601,17600000.0
2008-08-27 18:03:00,76.594,76.599,76.591,76.593,12800000.0
2008-08-27 18:04:00,76.608,76.634,76.608,76.633,11200000.0
2008-08-27 18:05:00,76.641,76.641,76.619,76.619,17600000.0
2008-08-27 18:06:00,76.6,76.624,76.6,76.624,12800000.0
2008-08-27 18:07:00,76.62,76.631,76.606,76.631,11200000.0
2008-08-27 18:08:00,76.635,76.635,76.612,76.613,16000000.0
2008-08-27 18:09:00,76.612,76.612,76.6,76.607,16000000.0
2008-08-27 18:10:00,76.611,76.613,76.604,76.613,12800000.0
2008-08-27 18:11:00,76.608,76.618,76.603,76.618,11200000.0
2008-08-27 18:12:00,76.611,76.611,76.59,76.61,13200000.0
2008-08-27 18:13:00,76.598,76.62,76.598,76.619,11200000.0
2008-08-27 18:14:00,76.62,76.621,76.611,76.621,12800000.0
2008-08-27 18:15:00,76.632,76.644,76.626,76.632,14400000.0
2008-08-27 18:16:00,76.638,76.659,76.638,76.659,12800000.0
2008-08-27 18:17:00,76.663,76.663,76.652,76.661,11200000.0
2008-08-27 18:18:00,76.662,76.664,76.648,76.648,11200000.0
2008-08-27 18:19:00,76.62,76.637,76.618,76.636,16000000.0
2008-08-27 18:20:00,76.653,76.658,76.65,76.658,12800000.0
2008-08-27 18:21:00,76.66,76.672,76.654,76.672,11200000.0
2008-08-27 18:22:00,76.68,76.691,76.622,76.691,16000000.0
2008-08-27 18:23:00,76.697,76.711,76.697,76.708,16000000.0
2008-08-27 18:24:00,76.709,76.71,76.703,76.703,13200000.0
2008-08-27 18:25:00,76.71,76.711,76.705,76.705,11200000.0
2008-08-27 18:26:00,76.661,76.673,76.655,76.667,12200000.0
2008-08-27 18:27:00,76.686,76.706,76.685,76.696,14400000.0
2008-08-27 18:28:00,76.702,76.706,76.701,76.705,12800000.0
2008-08-27 18:29:00,76.697,76.699,76.692,76.699,12800000.0
2008-08-27 18:30:00,76.697,76.697,76.681,76.681,11200000.0
2008-08-27 18:31:00,76.695,76.701,76.693,76.698,12800000.0
2008-08-27 18:32:00,76.704,76.708,76.698,76.703,11200000.0
2008-08-27 18:33:00,76.738,76.758,76.737,76.752,11200000.0
2008-08-27 18:34:00,76.755,76.764,76.751,76.764,12800000.0
2008-08-27 18:35:00,76.749,76.751,76.74,76.745,12800000.0
2008-08-27 18:36:00,76.725,76.725,76.707,76.716,12800000.0
2008-08-27 18:37:00,76.744,76.767,76.744,76.744,17600000.0
2008-08-27 18:38:00,76.731,76.731,76.719,76.719,11200000.0
2008-08-27 18:39:00,76.722,76.722,76.71,76.714,15400000.0
2008-08-27 18:40:00,76.719,76.723,76.714,76.723,12800000.0
2008-08-27 18:41:00,76.726,76.732,76.719,76.732,14400000.0
2008-08-27 18:42:00,76.734,76.741,76.731,76.739,11200000.0
2008-08-27 18:43:00,76.739,76.746,76.734,76.734,12200000.0
2008-08-27 18:44:00,76.721,76.724,76.71,76.712,11200000.0
2008-08-27 18:45:00,76.693,76.728,76.693,76.728,11200000.0
2008-08-27 18:46:00,76.695,76.708,76.695,76.708,11200000.0
2008-08-27 18:47:00,76.703,76.703,76.689,76.689,12800000.0
2008-08-27 18:48:00,76.699,76.701,76.673,76.673,12800000.0
2008-08-27 18:49:00,76.659,76.665,76.658,76.661,12800000.0
2008-08-27 18:50:00,76.678,76.702,76.674,76.702,17600000.0
2008-08-27 18:51:00,76.704,76.705,76.69,76.705,12800000.0
2008-08-27 18:52:00,76.71,76.719,76.695,76.695,12800000.0
2008-08-27 18:53:00,76.688,76.696,76.674,76.696,12800000.0
2008-08-27 18:54:00,76.662,76.682,76.662,76.674,11200000.0
2008-08-27 18:55:00,76.699,76.699,76.691,76.694,11200000.0
2008-08-27 18:56:00,76.645,76.673,76.645,76.657,16000000.0
2008-08-27 18:57:00,76.69,76.692,76.68,76.69,11200000.0
2008-08-27 18:58:00,76.688,76.698,76.686,76.698,11200000.0
2008-08-27 18:59:00,76.692,76.692,76.67,76.67,17600000.0
2008-08-27 19:00:00,76.653,76.653,76.633,76.633,12200000.0
2008-08-27 19:01:00,76.611,76.624,76.608,76.624,12800000.0
2008-08-27 19:02:00,76.632,76.632,76.599,76.599,11200000.0
2008-08-27 19:03:00,76.611,76.62,76.608,76.608,12800000.0
2008-08-27 19:04:00,76.606,76.618,76.606,76.616,16000000.0
2008-08-27 19:05:00,76.616,76.624,76.614,76.614,14400000.0
2008-08-27 19:06:00,76.609,76.615,76.606,76.612,16000000.0
2008-08-27 19:07:00,76.598,76.659,76.598,76.659,11200000.0
2008-08-27 19:08:00,76.68,76.68,76.666,76.67,17600000.0
2008-08-27 19:09:00,76.667,76.676,76.664,76.672,12800000.0
2008-08-27 19:10:00,76.676,76.689,76.676,76.684,17600000.0
2008-08-27 19:11:00,76.67,76.675,76.665,76.675,12800000.0
2008-08-27 19:12:00,76.666,76.666,76.644,76.659,11200000.0
2008-08-27 19:13:00,76.644,76.65,76.644,76.644,11200000.0
2008-08-27 19:14:00,76.638,76.657,76.638,76.64,16000000.0
2008-08-27 19:15:00,76.648,76.656,76.648,76.656,12800000.0
2008-08-27 19:16:00,76.653,76.671,76.65,76.671,12800000.0
2008-08-27 19:17:00,76.678,76.682,76.676,76.68,12800000.0
2008-08-27 19:18:00,76.679,76.679,76.66,76.66,17600000.0
2008-08-27 19:19:00,76.655,76.67,76.655,76.67,16000000.0
2008-08-27 19:20:00,76.661,76.661,76.644,76.644,16000000.0
2008-08-27 19:21:00,76.658,76.66,76.647,76.66,16000000.0
2008-08-27 19:22:00,76.654,76.663,76.653,76.663,11200000.0
2008-08-27 19:23:00,76.661,76.688,76.661,76.685,17600000.0
2008-08-27 19:24:00,76.692,76.696,76.672,76.673,17600000.0
2008-08-27 19:25:00,76.669,76.704,76.669,76.695,17600000.0
2008-08-27 19:26:00,76.665,76.692,76.66,76.692,11200000.0
2008-08-27 19:27:00,76.695,76.695,76.671,76.671,11200000.0
2008-08-27 19:28:00,76.676,76.713,76.676,76.711,12800000.0
2008-08-27 19:29:00,76.713,76.713,76.686,76.686,11600000.0
2008-08-27 19:30:00,76.693,76.693,76.682,76.688,13800000.0
2008-08-27 19:31:00,76.699,76.699,76.684,76.686,17600000.0
2008-08-27 19:32:00,76.682,76.726,76.682,76.726,12800000.0
2008-08-27 19:33:00,76.726,76.729,76.703,76.703,12800000.0
2008-08-27 19:34:00,76.72,76.733,76.717,76.717,13200000.0
2008-08-27 19:35:00,76.694,76.71,76.685,76.71,17600000.0
2008-08-27 19:36:00,76.718,76.726,76.718,76.726,11200000.0
2008-08-27 19:37:00,76.726,76.736,76.726,76.732,11200000.0
2008-08-27 19:38:00,76.724,76.745,76.724,76.741,17600000.0
2008-08-27 19:39:00,76.738,76.738,76.715,76.716,11200000.0
2008-08-27 19:40:00,76.715,76.726,76.709,76.724,15200000.0
2008-08-27 19:41:00,76.727,76.737,76.727,76.737,12800000.0
2008-08-27 19:42:00,76.73,76.735,76.725,76.735,12800000.0
2008-08-27 19:43:00,76.736,76.751,76.736,76.751,11200000.0
2008-08-27 19:44:00,76.759,76.766,76.74,76.766,16000000.0
2008-08-27 19:45:00,76.766,76.766,76.747,76.749,11200000.0
2008-08-27 19:46:00,76.747,76.756,76.745,76.756,11200000.0
2008-08-27 19:47:00,76.75,76.75,76.727,76.727,16000000.0
2008-08-27 19:48:00,76.736,76.751,76.734,76.751,11200000.0
2008-08-27 19:49:00,76.736,76.754,76.722,76.722,12800000.0
2008-08-27 19:50:00,76.758,76.762,76.746,76.746,12800000.0
2008-08-27 19:51:00,76.752,76.756,76.742,76.753,12800000.0
2008-08-27 19:52:00,76.752,76.752,76.739,76.741,11200000.0
2008-08-27 19:53:00,76.757,76.757,76.742,76.751,17600000.0
2008-08-27 19:54:00,76.747,76.752,76.729,76.737,14400000.0
2008-08-27 19:55:00,76.75,76.763,76.744,76.763,11200000.0
2008-08-27 19:56:00,76.753,76.753,76.741,76.747,11200000.0
2008-08-27 19:57:00,76.748,76.756,76.737,76.756,12800000.0
2008-08-27 19:58:00,76.742,76.756,76.74,76.74,14800000.0
2008-08-27 19:59:00,76.743,76.75,76.732,76.748,14400000.0
2008-08-27 20:00:00,76.745,76.746,76.737,76.737,12800000.0
2008-08-27 20:01:00,76.737,76.765,76.733,76.765,11200000.0
2008-08-27 20:02:00,76.719,76.746,76.715,76.733,11200000.0
2008-08-27 20:03:00,76.759,76.813,76.759,76.813,16400000.0
2008-08-27 20:04:00,76.819,76.83,76.812,76.83,12800000.0
2008-08-27 20:05:00,76.839,76.845,76.837,76.844,12800000.0
2008-08-27 20:06:00,76.822,76.832,76.815,76.83,13200000.0
2008-08-27 20:07:00,76.846,76.846,76.834,76.839,15400000.0
2008-08-27 20:08:00,76.838,76.838,76.826,76.834,12800000.0
2008-08-27 20:09:00,76.823,76.829,76.808,76.829,16000000.0
2008-08-27 20:10:00,76.799,76.838,76.799,76.836,18000000.0
2008-08-27 20:11:00,76.841,76.848,76.841,76.846,14400000.0
2008-08-27 20:12:00,76.842,76.88,76.842,76.871,14400000.0
2008-08-27 20:13:00,76.869,76.869,76.857,76.857,11200000.0
2008-08-27 20:14:00,76.845,76.855,76.845,76.855,11200000.0
2008-08-27 20:15:00,76.855,76.855,76.837,76.846,11200000.0
2008-08-27 20:16:00,76.847,76.86,76.846,76.846,12800000.0
2008-08-27 20:17:00,76.834,76.834,76.825,76.832,12800000.0
2008-08-27 20:18:00,76.825,76.845,76.825,76.84,12800000.0
2008-08-27 20:19:00,76.838,76.851,76.838,76.851,11200000.0
2008-08-27 20:20:00,76.851,76.858,76.849,76.858,11200000.0
2008-08-27 20:21:00,76.87,76.874,76.865,76.874,11200000.0
2008-08-27 20:22:00,76.888,76.895,76.885,76.89,11200000.0
2008-08-27 20:23:00,76.886,76.886,76.864,76.864,16000000.0
2008-08-27 20:24:00,76.859,76.861,76.848,76.856,16000000.0
2008-08-27 20:25:00,76.858,76.868,76.858,76.868,12800000.0
2008-08-27 20:26:00,76.858,76.864,76.855,76.859,11200000.0
2008-08-27 20:27:00,76.85,76.864,76.85,76.859,12800000.0
2008-08-27 20:28:00,76.854,76.854,76.839,76.839,17600000.0
2008-08-27 20:29:00,76.835,76.846,76.833,76.836,12800000.0
2008-08-27 20:30:00,76.839,76.848,76.835,76.848,13800000.0
2008-08-27 20:31:00,76.857,76.861,76.856,76.856,14400000.0
2008-08-27 20:32:00,76.835,76.845,76.815,76.815,16000000.0
2008-08-27 20:33:00,76.852,76.852,76.824,76.824,16000000.0
2008-08-27 20:34:00,76.83,76.839,76.821,76.839,16000000.0
2008-08-27 20:35:00,76.831,76.851,76.831,76.838,16000000.0
2008-08-27 20:36:00,76.844,76.844,76.838,76.839,11200000.0
2008-08-27 20:37:00,76.821,76.841,76.814,76.828,17600000.0
2008-08-27 20:38:00,76.821,76.838,76.821,76.838,12800000.0
2008-08-27 20:39:00,76.837,76.837,76.821,76.835,16000000.0
2008-08-27 20:40:00,76.834,76.842,76.827,76.839,12800000.0
2008-08-27 20:41:00,76.828,76.833,76.827,76.833,14400000.0
2008-08-27 20:42:00,76.857,76.872,76.857,76.872,12800000.0
2008-08-27 20:43:00,76.867,76.867,76.855,76.862,17600000.0
2008-08-27 20:44:00,76.841,76.868,76.841,76.86,11200000.0
2008-08-27 20:45:00,76.847,76.858,76.838,76.85,11200000.0
2008-08-27 20:46:00,76.862,76.866,76.859,76.859,12800000.0
2008-08-27 20:47:00,76.863,76.87,76.86,76.86,11200000.0
2008-08-27 20:48:00,76.848,76.871,76.848,76.866,12800000.0
2008-08-27 20:49:00,76.875,76.89,76.871,76.89,11200000.0
2008-08-27 20:50:00,76.906,76.913,76.906,76.911,12800000.0
2008-08-27 20:51:00,76.903,76.911,76.901,76.911,11200000.0
2008-08-27 20:52:00,76.91,76.91,76.904,76.904,11200000.0
2008-08-27 20:53:00,76.901,76.903,76.885,76.885,12800000.0
2008-08-27 20:54:00,76.842,76.89,76.842,76.89,10600000.0
2008-08-27 20:55:00,76.889,76.902,76.883,76.902,12800000.0
2008-08-27 20:56:00,76.896,76.917,76.896,76.917,12800000.0
2008-08-27 20:57:00,76.868,76.868,76.859,76.859,11200000.0
2008-08-27 20:58:00,76.848,76.848,76.831,76.831,17600000.0
2008-08-27 20:59:00,76.809,76.816,76.726,76.807,14400000.0
2008-08-27 21:00:00,76.802,76.803,76.777,76.803,12800000.0
2008-08-27 21:01:00,76.815,76.828,76.815,76.822,17600000.0
2008-08-27 21:02:00,76.805,76.827,76.805,76.827,11200000.0
2008-08-27 21:03:00,76.831,76.831,76.818,76.821,12800000.0
2008-08-27 21:04:00,76.827,76.83,76.819,76.828,11200000.0
2008-08-27 21:05:00,76.827,76.832,76.823,76.832,14400000.0
2008-08-27 21:06:00,76.841,76.841,76.828,76.831,17600000.0
2008-08-27 21:07:00,76.839,76.85,76.821,76.821,12800000.0
2008-08-27 21:08:00,76.815,76.815,76.803,76.803,12800000.0
2008-08-27 21:09:00,76.808,76.823,76.803,76.803,12800000.0
2008-08-27 21:10:00,76.797,76.797,76.772,76.786,12800000.0
2008-08-27 21:11:00,76.805,76.805,76.746,76.767,12800000.0
2008-08-27 21:12:00,76.794,76.799,76.792,76.799,12800000.0
2008-08-27 21:13:00,76.794,76.805,76.794,76.797,11200000.0
2008-08-27 21:14:00,76.771,76.781,76.76,76.76,17600000.0
2008-08-27 21:15:00,76.802,76.804,76.786,76.794,17600000.0
2008-08-27 21:16:00,76.773,76.786,76.757,76.785,12800000.0
2008-08-27 21:17:00,76.798,76.816,76.798,76.816,12800000.0
2008-08-27 21:18:00,76.825,76.856,76.814,76.856,12800000.0
2008-08-27 21:19:00,76.861,76.861,76.819,76.826,12200000.0
2008-08-27 21:20:00,76.829,76.845,76.829,76.845,12200000.0
2008-08-27 21:21:00,76.832,76.832,76.819,76.823,12800000.0
2008-08-27 21:22:00,76.817,76.824,76.817,76.819,12800000.0
2008-08-27 21:23:00,76.818,76.833,76.817,76.833,14400000.0
2008-08-27 21:24:00,76.835,76.835,76.822,76.829,12800000.0
2008-08-27 21:25:00,76.829,76.833,76.813,76.823,11200000.0
2008-08-27 21:26:00,76.832,76.832,76.812,76.819,17600000.0
2008-08-27 21:27:00,76.81,76.81,76.792,76.795,11200000.0
2008-08-27 21:28:00,76.823,76.828,76.822,76.828,12800000.0
2008-08-27 21:29:00,76.763,76.805,76.763,76.783,12800000.0
2008-08-27 21:30:00,76.827,76.827,76.811,76.815,12800000.0
2008-08-27 21:31:00,76.812,76.812,76.804,76.808,11200000.0
2008-08-27 21:32:00,76.823,76.824,76.814,76.816,11200000.0
2008-08-27 21:33:00,76.818,76.824,76.816,76.816,11200000.0
2008-08-27 21:34:00,76.821,76.825,76.814,76.816,11200000.0
2008-08-27 21:35:00,76.816,76.822,76.809,76.809,11200000.0
2008-08-27 21:36:00,76.813,76.841,76.813,76.841,17600000.0
2008-08-27 21:37:00,76.853,76.857,76.851,76.852,12800000.0
2008-08-27 21:38:00,76.85,76.852,76.838,76.842,12800000.0
2008-08-27 21:39:00,76.836,76.843,76.832,76.837,12800000.0
2008-08-27 21:40:00,76.837,76.841,76.836,76.836,16000000.0
2008-08-27 21:41:00,76.831,76.831,76.798,76.798,14400000.0
2008-08-27 21:42:00,76.79,76.797,76.78,76.791,15400000.0
2008-08-27 21:43:00,76.745,76.787,76.745,76.787,17600000.0
2008-08-27 21:44:00,76.777,76.795,76.774,76.787,18000000.0
2008-08-27 21:45:00,76.812,76.815,76.801,76.801,14400000.0
2008-08-27 21:46:00,76.805,76.813,76.789,76.802,12800000.0
2008-08-27 21:47:00,76.807,76.828,76.807,76.818,12800000.0
2008-08-27 21:48:00,76.839,76.839,76.828,76.83,17600000.0
2008-08-27 21:49:00,76.804,76.816,76.781,76.816,14800000.0
2008-08-27 21:50:00,76.824,76.824,76.794,76.812,11200000.0
2008-08-27 21:51:00,76.833,76.833,76.727,76.816,12800000.0
2008-08-27 21:52:00,76.811,76.818,76.787,76.818,12800000.0
2008-08-27 21:53:00,76.833,76.838,76.827,76.833,17600000.0
2008-08-27 21:54:00,76.834,76.836,76.822,76.836,14400000.0
2008-08-27 21:55:00,76.835,76.842,76.834,76.834,11600000.0
2008-08-27 21:56:00,76.832,76.84,76.831,76.84,12800000.0
2008-08-27 21:57:00,76.846,76.849,76.841,76.845,12800000.0
2008-08-27 21:58:00,76.842,76.842,76.825,76.825,16000000.0
2008-08-27 21:59:00,76.83,76.857,76.83,76.844,14400000.0
2008-08-27 22:00:00,76.86,76.871,76.848,76.862,12800000.0
2008-08-27 22:01:00,76.872,76.884,76.872,76.879,12800000.0
2008-08-27 22:02:00,76.883,76.883,76.851,76.854,12800000.0
2008-08-27 22:03:00,76.848,76.864,76.84,76.864,11200000.0
2008-08-27 22:04:00,76.78,76.843,76.78,76.823,11200000.0
2008-08-27 22:05:00,76.859,76.868,76.858,76.862,12800000.0
2008-08-27 22:06:00,76.858,76.865,76.856,76.861,17600000.0
2008-08-27 22:07:00,76.869,76.872,76.86,76.87,12200000.0
2008-08-27 22:08:00,76.873,76.882,76.871,76.882,11200000.0
2008-08-27 22:09:00,76.876,76.88,76.87,76.87,11200000.0
2008-08-27 22:10:00,76.871,76.89,76.871,76.878,17600000.0
2008-08-27 22:11:00,76.887,76.887,76.856,76.856,14400000.0
2008-08-27 22:12:00,76.855,76.857,76.832,76.841,11200000.0
2008-08-27 22:13:00,76.844,76.855,76.844,76.855,16000000.0
2008-08-27 22:14:00,76.855,76.855,76.83,76.83,16000000.0
2008-08-27 22:15:00,76.829,76.829,76.821,76.827,12800000.0
2008-08-27 22:16:00,76.83,76.839,76.83,76.836,12800000.0
2008-08-27 22:17:00,76.803,76.818,76.799,76.808,11200000.0
2008-08-27 22:18:00,76.844,76.852,76.839,76.852,13600000.0
2008-08-27 22:19:00,76.843,76.846,76.837,76.838,14400000.0
2008-08-27 22:20:00,76.834,76.837,76.831,76.836,11600000.0
2008-08-27 22:21:00,76.843,76.846,76.835,76.846,12800000.0
2008-08-27 22:22:00,76.844,76.844,76.835,76.836,11200000.0
2008-08-27 22:23:00,76.839,76.87,76.839,76.867,12800000.0
2008-08-27 22:24:00,76.869,76.874,76.865,76.869,12800000.0
2008-08-27 22:25:00,76.878,76.885,76.874,76.884,17600000.0
2008-08-27 22:26:00,76.876,76.876,76.856,76.856,11200000.0
2008-08-27 22:27:00,76.876,76.884,76.874,76.875,9600000.0
2008-08-27 22:28:00,76.881,76.882,76.872,76.872,17600000.0
2008-08-27 22:29:00,76.85,76.86,76.848,76.854,14400000.0
2008-08-27 22:30:00,76.88,76.888,76.88,76.881,12800000.0
2008-08-27 22:31:00,76.88,76.882,76.868,76.868,11200000.0
2008-08-27 22:32:00,76.877,76.879,76.867,76.868,13200000.0
2008-08-27 22:33:00,76.864,76.872,76.864,76.867,12800000.0
2008-08-27 22:34:00,76.859,76.863,76.854,76.857,13200000.0
2008-08-27 22:35:00,76.835,76.843,76.835,76.837,12800000.0
2008-08-27 22:36:00,76.828,76.828,76.806,76.824,12800000.0
2008-08-27 22:37:00,76.852,76.852,76.836,76.844,16000000.0
2008-08-27 22:38:00,76.829,76.829,76.806,76.82,17600000.0
2008-08-27 22:39:00,76.845,76.853,76.844,76.853,11200000.0
2008-08-27 22:40:00,76.853,76.861,76.853,76.854,16000000.0
2008-08-27 22:41:00,76.84,76.851,76.84,76.851,12800000.0
2008-08-27 22:42:00,76.861,76.865,76.855,76.855,11200000.0
2008-08-27 22:43:00,76.851,76.855,76.844,76.847,11200000.0
2008-08-27 22:44:00,76.844,76.862,76.831,76.843,16000000.0
2008-08-27 22:45:00,76.836,76.836,76.815,76.815,12800000.0
2008-08-27 22:46:00,76.814,76.829,76.814,76.829,12800000.0
2008-08-27 22:47:00,76.823,76.836,76.823,76.831,12800000.0
2008-08-27 22:48:00,76.838,76.847,76.831,76.831,12200000.0
2008-08-27 22:49:00,76.839,76.839,76.829,76.831,11200000.0
2008-08-27 22:50:00,76.826,76.826,76.813,76.817,14400000.0
2008-08-27 22:51:00,76.802,76.802,76.774,76.79,12800000.0
2008-08-27 22:52:00,76.81,76.832,76.808,76.832,14400000.0
2008-08-27 22:53:00,76.836,76.844,76.836,76.844,11200000.0
2008-08-27 22:54:00,76.815,76.815,76.79,76.792,11200000.0
2008-08-27 22:55:00,76.834,76.836,76.829,76.836,12800000.0
2008-08-27 22:56:00,76.853,76.853,76.83,76.831,12800000.0
2008-08-27 22:57:00,76.809,76.826,76.809,76.826,11200000.0
2008-08-27 22:58:00,76.795,76.796,76.769,76.777,14400000.0
2008-08-27 22:59:00,76.816,76.82,76.804,76.807,11200000.0
2008-08-27 23:00:00,76.771,76.783,76.771,76.783,12800000.0
2008-08-27 23:01:00,76.777,76.777,76.765,76.765,11200000.0
2008-08-27 23:02:00,76.772,76.786,76.772,76.776,12800000.0
2008-08-27 23:03:00,76.782,76.791,76.777,76.791,17600000.0
2008-08-27 23:04:00,76.8,76.805,76.765,76.765,11200000.0
2008-08-27 23:05:00,76.762,76.79,76.757,76.79,11200000.0
2008-08-27 23:06:00,76.811,76.812,76.792,76.792,17600000.0
2008-08-27 23:07:00,76.785,76.797,76.76,76.766,12800000.0
2008-08-27 23:08:00,76.759,76.812,76.759,76.812,11200000.0
2008-08-27 23:09:00,76.813,76.815,76.806,76.815,11200000.0
2008-08-27 23:10:00,76.825,76.833,76.817,76.817,11200000.0
2008-08-27 23:11:00,76.827,76.851,76.827,76.851,17600000.0
2008-08-27 23:12:00,76.851,76.854,76.845,76.854,14800000.0
2008-08-27 23:13:00,76.856,76.861,76.852,76.86,13800000.0
2008-08-27 23:14:00,76.867,76.875,76.865,76.875,17600000.0
2008-08-27 23:15:00,76.87,76.87,76.853,76.853,12800000.0
2008-08-27 23:16:00,76.85,76.85,76.842,76.846,12800000.0
2008-08-27 23:17:00,76.84,76.847,76.835,76.842,17600000.0
2008-08-27 23:18:00,76.841,76.841,76.832,76.837,12800000.0
2008-08-27 23:19:00,76.829,76.831,76.819,76.821,12800000.0
2008-08-27 23:20:00,76.836,76.843,76.828,76.829,12800000.0
2008-08-27 23:21:00,76.824,76.836,76.821,76.821,12200000.0
2008-08-27 23:22:00,76.82,76.826,76.818,76.818,12800000.0
2008-08-27 23:23:00,76.837,76.842,76.816,76.816,11200000.0
2008-08-27 23:24:00,76.809,76.836,76.809,76.832,13200000.0
2008-08-27 23:25:00,76.829,76.839,76.743,76.839,11200000.0
2008-08-27 23:26:00,76.834,76.834,76.826,76.826,16000000.0
2008-08-27 23:27:00,76.82,76.828,76.809,76.825,16000000.0
2008-08-27 23:28:00,76.83,76.836,76.822,76.836,12800000.0
2008-08-27 23:29:00,76.835,76.84,76.828,76.828,11200000.0
2008-08-27 23:30:00,76.82,76.84,76.82,76.837,12800000.0
2008-08-27 23:31:00,76.845,76.85,76.843,76.846,11200000.0
2008-08-27 23:32:00,76.823,76.851,76.816,76.851,17600000.0
2008-08-27 23:33:00,76.835,76.838,76.833,76.833,12800000.0
2008-08-27 23:34:00,76.834,76.844,76.834,76.839,14400000.0
2008-08-27 23:35:00,76.833,76.838,76.828,76.835,12800000.0
2008-08-27 23:36:00,76.827,76.833,76.824,76.824,12800000.0
2008-08-27 23:37:00,76.826,76.847,76.82,76.839,16000000.0
2008-08-27 23:38:00,76.841,76.841,76.826,76.826,11200000.0
2008-08-27 23:39:00,76.817,76.827,76.817,76.82,12800000.0
2008-08-27 23:40:00,76.817,76.831,76.801,76.831,12800000.0
2008-08-27 23:41:00,76.825,76.83,76.818,76.826,8000000.0
2008-08-27 23:42:00,76.782,76.797,76.782,76.797,14400000.0
2008-08-27 23:43:00,76.824,76.836,76.815,76.836,10600000.0
2008-08-27 23:44:00,76.836,76.836,76.81,76.81,12800000.0
2008-08-27 23:45:00,76.802,76.818,76.802,76.806,16000000.0
2008-08-27 23:46:00,76.827,76.83,76.816,76.82,11200000.0
2008-08-27 23:47:00,76.818,76.823,76.809,76.809,12800000.0
2008-08-27 23:48:00,76.808,76.811,76.799,76.808,12800000.0
2008-08-27 23:49:00,76.809,76.809,76.786,76.808,18000000.0
2008-08-27 23:50:00,76.803,76.814,76.803,76.812,11200000.0
2008-08-27 23:51:00,76.816,76.816,76.809,76.809,12800000.0
2008-08-27 23:52:00,76.812,76.813,76.8,76.805,14400000.0
2008-08-27 23:53:00,76.808,76.814,76.794,76.799,14400000.0
2008-08-27 23:54:00,76.817,76.821,76.817,76.818,11200000.0
2008-08-27 23:55:00,76.853,76.861,76.852,76.854,12800000.0
2008-08-27 23:56:00,76.852,76.866,76.85,76.864,11600000.0
2008-08-27 23:57:00,76.864,76.865,76.85,76.865,12800000.0
2008-08-27 23:58:00,76.847,76.85,76.841,76.842,11200000.0
2008-08-27 23:59:00,76.86,76.874,76.855,76.865,14400000.0
2008-08-28 00:00:00,76.872,76.883,76.865,76.883,12800000.0
2008-08-28 00:01:00,76.901,76.916,76.896,76.916,11200000.0
2008-08-28 00:02:00,76.92,76.931,76.92,76.931,12800000.0
2008-08-28 00:03:00,76.938,76.939,76.931,76.935,11200000.0
2008-08-28 00:04:00,76.933,76.945,76.924,76.943,14400000.0
2008-08-28 00:05:00,76.952,76.956,76.937,76.949,12800000.0
2008-08-28 00:06:00,76.948,76.955,76.94,76.95,11200000.0
2008-08-28 00:07:00,76.906,76.927,76.906,76.919,16000000.0
2008-08-28 00:08:00,76.953,76.953,76.946,76.948,12800000.0
2008-08-28 00:09:00,76.954,76.965,76.945,76.965,12800000.0
2008-08-28 00:10:00,76.963,76.963,76.952,76.955,12800000.0
2008-08-28 00:11:00,76.954,76.96,76.953,76.96,11600000.0
2008-08-28 00:12:00,76.957,76.961,76.953,76.961,11200000.0
2008-08-28 00:13:00,76.929,76.936,76.924,76.936,12800000.0
2008-08-28 00:14:00,76.912,76.92,76.912,76.919,11200000.0
2008-08-28 00:15:00,76.935,76.935,76.927,76.927,11200000.0
2008-08-28 00:16:00,76.925,76.925,76.91,76.912,11200000.0
2008-08-28 00:17:00,76.902,76.902,76.896,76.896,12800000.0
2008-08-28 00:18:00,76.887,76.892,76.886,76.892,11200000.0
2008-08-28 00:19:00,76.891,76.9,76.891,76.9,11200000.0
2008-08-28 00:20:00,76.892,76.9,76.836,76.889,14400000.0
2008-08-28 00:21:00,76.902,76.91,76.9,76.909,11200000.0
2008-08-28 00:22:00,76.906,76.914,76.903,76.91,17600000.0
2008-08-28 00:23:00,76.898,76.903,76.893,76.893,12200000.0
2008-08-28 00:24:00,76.892,76.894,76.877,76.886,17600000.0
2008-08-28 00:25:00,76.886,76.886,76.87,76.883,10600000.0
2008-08-28 00:26:00,76.872,76.883,76.872,76.883,11200000.0
2008-08-28 00:27:00,76.885,76.889,76.882,76.884,12200000.0
2008-08-28 00:28:00,76.882,76.882,76.873,76.873,13200000.0
2008-08-28 00:29:00,76.879,76.886,76.872,76.885,14400000.0
2008-08-28 00:30:00,76.877,76.881,76.867,76.872,12800000.0
2008-08-28 00:31:00,76.874,76.882,76.855,76.882,12800000.0
2008-08-28 00:32:00,76.872,76.886,76.872,76.881,14400000.0
2008-08-28 00:33:00,76.888,76.889,76.869,76.889,11200000.0
2008-08-28 00:34:00,76.862,76.882,76.862,76.88,17600000.0
2008-08-28 00:35:00,76.872,76.883,76.872,76.881,11200000.0
2008-08-28 00:36:00,76.876,76.887,76.876,76.887,12800000.0
2008-08-28 00:37:00,76.891,76.897,76.89,76.897,14400000.0
2008-08-28 00:38:00,76.888,76.888,76.872,76.876,14800000.0
2008-08-28 00:39:00,76.888,76.889,76.882,76.889,11200000.0
2008-08-28 00:40:00,76.895,76.896,76.887,76.891,12800000.0
2008-08-28 00:41:00,76.874,76.89,76.874,76.89,11200000.0
2008-08-28 00:42:00,76.889,76.898,76.877,76.895,11200000.0
2008-08-28 00:43:00,76.891,76.899,76.891,76.899,12800000.0
2008-08-28 00:44:00,76.899,76.904,76.896,76.904,17600000.0
2008-08-28 00:45:00,76.897,76.912,76.892,76.912,16400000.0
2008-08-28 00:46:00,76.907,76.91,76.89,76.898,16000000.0
2008-08-28 00:47:00,76.9,76.902,76.89,76.902,11200000.0
2008-08-28 00:48:00,76.898,76.898,76.887,76.892,11200000.0
2008-08-28 00:49:00,76.888,76.893,76.875,76.892,16000000.0
2008-08-28 00:50:00,76.908,76.915,76.903,76.904,11200000.0
2008-08-28 00:51:00,76.902,76.915,76.899,76.914,11200000.0
2008-08-28 00:52:00,76.91,76.912,76.9,76.9,14400000.0
2008-08-28 00:53:00,76.903,76.903,76.888,76.895,16000000.0
2008-08-28 00:54:00,76.907,76.916,76.907,76.91,16000000.0
2008-08-28 00:55:00,76.914,76.914,76.904,76.91,10600000.0
2008-08-28 00:56:00,76.918,76.923,76.908,76.91,14400000.0
2008-08-28 00:57:00,76.908,76.914,76.899,76.899,17000000.0
2008-08-28 00:58:00,76.897,76.901,76.888,76.892,11200000.0
2008-08-28 00:59:00,76.889,76.889,76.882,76.884,12800000.0
2008-08-28 01:00:00,76.881,76.886,76.879,76.886,11200000.0
2008-08-28 01:01:00,76.805,76.884,76.805,76.884,11600000.0
2008-08-28 01:02:00,76.9,76.9,76.883,76.89,11200000.0
2008-08-28 01:03:00,76.88,76.897,76.88,76.88,10600000.0
2008-08-28 01:04:00,76.908,76.908,76.899,76.899,11200000.0
2008-08-28 01:05:00,76.9,76.906,76.89,76.9,12800000.0
2008-08-28 01:06:00,76.896,76.917,76.896,76.915,11200000.0
2008-08-28 01:07:00,76.927,76.927,76.917,76.918,11200000.0
2008-08-28 01:08:00,76.89,76.89,76.869,76.876,11200000.0
2008-08-28 01:09:00,76.85,76.85,76.806,76.821,12800000.0
2008-08-28 01:10:00,76.825,76.84,76.824,76.836,18000000.0
2008-08-28 01:11:00,76.751,76.85,76.751,76.817,11200000.0
2008-08-28 01:12:00,76.808,76.815,76.805,76.813,12800000.0
2008-08-28 01:13:00,76.823,76.836,76.82,76.836,11600000.0
2008-08-28 01:14:00,76.833,76.84,76.83,76.84,11200000.0
2008-08-28 01:15:00,76.826,76.829,76.812,76.817,10600000.0
2008-08-28 01:16:00,76.803,76.809,76.8,76.8,11200000.0
2008-08-28 01:17:00,76.797,76.805,76.782,76.805,11200000.0
2008-08-28 01:18:00,76.799,76.81,76.799,76.81,11200000.0
2008-08-28 01:19:00,76.83,76.838,76.825,76.838,16000000.0
2008-08-28 01:20:00,76.834,76.843,76.831,76.834,16000000.0
2008-08-28 01:21:00,76.834,76.848,76.834,76.841,17600000.0
2008-08-28 01:22:00,76.838,76.85,76.837,76.85,12800000.0
2008-08-28 01:23:00,76.844,76.844,76.823,76.823,13200000.0
2008-08-28 01:24:00,76.828,76.828,76.821,76.821,12800000.0
2008-08-28 01:25:00,76.82,76.82,76.793,76.793,14400000.0
2008-08-28 01:26:00,76.786,76.786,76.771,76.78,11200000.0
2008-08-28 01:27:00,76.781,76.786,76.776,76.78,11200000.0
2008-08-28 01:28:00,76.775,76.783,76.766,76.774,17600000.0
2008-08-28 01:29:00,76.77,76.794,76.757,76.794,12800000.0
2008-08-28 01:30:00,76.807,76.807,76.796,76.796,11200000.0
2008-08-28 01:31:00,76.788,76.799,76.788,76.799,12800000.0
2008-08-28 01:32:00,76.801,76.804,76.799,76.801,11200000.0
2008-08-28 01:33:00,76.792,76.799,76.786,76.788,12800000.0
2008-08-28 01:34:00,76.773,76.785,76.773,76.779,17600000.0
2008-08-28 01:35:00,76.785,76.796,76.782,76.796,11600000.0
2008-08-28 01:36:00,76.81,76.813,76.803,76.803,13200000.0
2008-08-28 01:37:00,76.794,76.807,76.794,76.799,14400000.0
2008-08-28 01:38:00,76.794,76.803,76.791,76.799,17600000.0
2008-08-28 01:39:00,76.803,76.814,76.725,76.808,12800000.0
2008-08-28 01:40:00,76.802,76.802,76.791,76.797,13200000.0
2008-08-28 01:41:00,76.805,76.805,76.798,76.798,13200000.0
2008-08-28 01:42:00,76.811,76.813,76.806,76.807,11200000.0
2008-08-28 01:43:00,76.8,76.801,76.786,76.786,11200000.0
2008-08-28 01:44:00,76.773,76.779,76.765,76.772,11200000.0
2008-08-28 01:45:00,76.779,76.793,76.779,76.793,11200000.0
2008-08-28 01:46:00,76.801,76.823,76.801,76.823,11200000.0
2008-08-28 01:47:00,76.852,76.859,76.84,76.854,17600000.0
2008-08-28 01:48:00,76.858,76.869,76.847,76.869,12800000.0
2008-08-28 01:49:00,76.853,76.853,76.836,76.836,16000000.0
2008-08-28 01:50:00,76.848,76.848,76.832,76.841,16000000.0
2008-08-28 01:51:00,76.84,76.85,76.816,76.85,17600000.0
2008-08-28 01:52:00,76.846,76.859,76.846,76.854,12800000.0
2008-08-28 01:53:00,76.853,76.853,76.837,76.851,14400000.0
2008-08-28 01:54:00,76.847,76.852,76.839,76.844,13200000.0
2008-08-28 01:55:00,76.835,76.851,76.828,76.851,11200000.0
2008-08-28 01:56:00,76.864,76.865,76.851,76.853,16000000.0
2008-08-28 01:57:00,76.851,76.863,76.847,76.85,11200000.0
2008-08-28 01:58:00,76.867,76.885,76.867,76.885,17600000.0
2008-08-28 01:59:00,76.893,76.897,76.889,76.89,12800000.0
2008-08-28 02:00:00,76.889,76.929,76.889,76.929,11200000.0
2008-08-28 02:01:00,76.939,76.941,76.92,76.92,11200000.0
2008-08-28 02:02:00,76.926,76.931,76.925,76.931,19200000.0
2008-08-28 02:03:00,76.922,76.928,76.914,76.914,12800000.0
2008-08-28 02:04:00,76.903,76.903,76.877,76.877,8000000.0
2008-08-28 02:05:00,76.874,76.889,76.872,76.889,12800000.0
2008-08-28 02:06:00,76.895,76.895,76.871,76.875,8000000.0
2008-08-28 02:07:00,76.881,76.888,76.88,76.882,20200000.0
2008-08-28 02:08:00,76.882,76.89,76.872,76.879,17600000.0
2008-08-28 02:09:00,76.877,76.884,76.873,76.873,14400000.0
2008-08-28 02:10:00,76.877,76.887,76.877,76.884,12800000.0
2008-08-28 02:11:00,76.89,76.89,76.876,76.89,12800000.0
2008-08-28 02:12:00,76.879,76.88,76.848,76.848,12800000.0
2008-08-28 02:13:00,76.856,76.864,76.846,76.846,16000000.0
2008-08-28 02:14:00,76.85,76.85,76.845,76.845,12800000.0
2008-08-28 02:15:00,76.847,76.852,76.845,76.845,11200000.0
2008-08-28 02:16:00,76.853,76.867,76.851,76.867,8000000.0
2008-08-28 02:17:00,76.865,76.865,76.851,76.857,11200000.0
2008-08-28 02:18:00,76.852,76.852,76.835,76.836,13200000.0
2008-08-28 02:19:00,76.828,76.857,76.828,76.857,11200000.0
2008-08-28 02:20:00,76.89,76.902,76.89,76.89,14400000.0
2008-08-28 02:21:00,76.853,76.856,76.839,76.848,17000000.0
2008-08-28 02:22:00,76.862,76.87,76.857,76.857,12800000.0
2008-08-28 02:23:00,76.865,76.865,76.852,76.858,11200000.0
2008-08-28 02:24:00,76.854,76.865,76.847,76.865,12800000.0
2008-08-28 02:25:00,76.87,76.872,76.867,76.872,24000000.0
2008-08-28 02:26:00,76.882,76.885,76.872,76.875,11200000.0
2008-08-28 02:27:00,76.866,76.873,76.858,76.872,12800000.0
2008-08-28 02:28:00,76.882,76.896,76.868,76.877,10600000.0
2008-08-28 02:29:00,76.878,76.88,76.873,76.873,11600000.0
2008-08-28 02:30:00,76.885,76.885,76.87,76.877,15400000.0
2008-08-28 02:31:00,76.883,76.883,76.869,76.875,14400000.0
2008-08-28 02:32:00,76.872,76.88,76.864,76.88,16000000.0
2008-08-28 02:33:00,76.872,76.885,76.872,76.883,11200000.0
2008-08-28 02:34:00,76.89,76.89,76.871,76.871,11200000.0
2008-08-28 02:35:00,76.879,76.879,76.863,76.876,12800000.0
2008-08-28 02:36:00,76.871,76.878,76.869,76.869,11200000.0
2008-08-28 02:37:00,76.874,76.885,76.867,76.87,12800000.0
2008-08-28 02:38:00,76.867,76.867,76.86,76.86,11200000.0
2008-08-28 02:39:00,76.862,76.862,76.854,76.854,11600000.0
2008-08-28 02:40:00,76.87,76.875,76.868,76.869,11200000.0
2008-08-28 02:41:00,76.88,76.886,76.875,76.884,12200000.0
2008-08-28 02:42:00,76.851,76.89,76.851,76.89,12800000.0
2008-08-28 02:43:00,76.884,76.886,76.88,76.88,25600000.0
2008-08-28 02:44:00,76.876,76.88,76.871,76.877,18000000.0
2008-08-28 02:45:00,76.872,76.872,76.858,76.862,16000000.0
2008-08-28 02:46:00,76.851,76.858,76.85,76.853,17600000.0
2008-08-28 02:47:00,76.852,76.861,76.845,76.847,15400000.0
2008-08-28 02:48:00,76.848,76.853,76.844,76.853,11200000.0
2008-08-28 02:49:00,76.847,76.848,76.837,76.837,16000000.0
2008-08-28 02:50:00,76.844,76.844,76.832,76.832,16400000.0
2008-08-28 02:51:00,76.82,76.822,76.792,76.792,16000000.0
2008-08-28 02:52:00,76.802,76.802,76.796,76.796,11200000.0
2008-08-28 02:53:00,76.804,76.834,76.768,76.825,12800000.0
2008-08-28 02:54:00,76.813,76.816,76.812,76.816,12800000.0
2008-08-28 02:55:00,76.826,76.853,76.826,76.853,12800000.0
2008-08-28 02:56:00,76.84,76.883,76.84,76.883,21200000.0
2008-08-28 02:57:00,76.922,76.94,76.922,76.94,11200000.0
2008-08-28 02:58:00,76.944,76.946,76.936,76.945,9600000.0
2008-08-28 02:59:00,76.948,76.955,76.944,76.954,16000000.0
2008-08-28 03:00:00,76.966,76.972,76.965,76.965,11200000.0
2008-08-28 03:01:00,76.956,76.956,76.928,76.935,12800000.0
2008-08-28 03:02:00,76.937,76.937,76.89,76.89,12800000.0
2008-08-28 03:03:00,76.893,76.897,76.888,76.89,12800000.0
2008-08-28 03:04:00,76.891,76.903,76.891,76.897,28800000.0
2008-08-28 03:05:00,76.907,76.907,76.875,76.875,17600000.0
2008-08-28 03:06:00,76.869,76.869,76.838,76.838,17600000.0
2008-08-28 03:07:00,76.838,76.85,76.838,76.85,11200000.0
2008-08-28 03:08:00,76.858,76.883,76.858,76.883,17000000.0
2008-08-28 03:09:00,76.88,76.88,76.86,76.86,14400000.0
2008-08-28 03:10:00,76.866,76.874,76.866,76.868,16000000.0
2008-08-28 03:11:00,76.875,76.885,76.872,76.883,12800000.0
2008-08-28 03:12:00,76.872,76.873,76.861,76.862,12800000.0
2008-08-28 03:13:00,76.859,76.862,76.846,76.846,14400000.0
2008-08-28 03:14:00,76.849,76.849,76.839,76.843,11200000.0
2008-08-28 03:15:00,76.842,76.853,76.828,76.853,17600000.0
2008-08-28 03:16:00,76.858,76.859,76.846,76.846,11200000.0
2008-08-28 03:17:00,76.865,76.889,76.862,76.88,12800000.0
2008-08-28 03:18:00,76.884,76.889,76.876,76.879,12800000.0
2008-08-28 03:19:00,76.887,76.89,76.881,76.887,16000000.0
2008-08-28 03:20:00,76.861,76.878,76.856,76.878,9600000.0
2008-08-28 03:21:00,76.885,76.889,76.88,76.883,11200000.0
2008-08-28 03:22:00,76.88,76.893,76.88,76.893,12800000.0
2008-08-28 03:23:00,76.893,76.911,76.893,76.911,17600000.0
2008-08-28 03:24:00,76.917,76.927,76.913,76.922,28800000.0
2008-08-28 03:25:00,76.908,76.913,76.903,76.906,19200000.0
2008-08-28 03:26:00,76.902,76.925,76.902,76.916,12800000.0
2008-08-28 03:27:00,76.917,76.917,76.902,76.907,12800000.0
2008-08-28 03:28:00,76.931,76.931,76.917,76.925,11200000.0
2008-08-28 03:29:00,76.929,76.937,76.918,76.918,11200000.0
2008-08-28 03:30:00,76.949,76.955,76.938,76.938,12800000.0
2008-08-28 03:31:00,76.97,76.983,76.969,76.983,32400000.0
2008-08-28 03:32:00,77.008,77.177,77.008,77.177,17600000.0
2008-08-28 03:33:00,77.169,77.169,77.154,77.162,12800000.0
2008-08-28 03:34:00,77.182,77.187,77.175,77.175,12800000.0
2008-08-28 03:35:00,77.163,77.163,77.142,77.143,14400000.0
2008-08-28 03:36:00,77.156,77.177,77.156,77.177,11200000.0
2008-08-28 03:37:00,77.189,77.224,77.189,77.224,17600000.0
2008-08-28 03:38:00,77.29,77.294,77.281,77.289,12800000.0
2008-08-28 03:39:00,77.236,77.236,77.206,77.206,17600000.0
2008-08-28 03:40:00,77.189,77.198,77.189,77.193,12800000.0
2008-08-28 03:41:00,77.223,77.245,77.223,77.245,12800000.0
2008-08-28 03:42:00,77.228,77.233,77.215,77.215,17600000.0
2008-08-28 03:43:00,77.208,77.223,77.208,77.213,13800000.0
2008-08-28 03:44:00,77.214,77.236,77.214,77.236,28800000.0
2008-08-28 03:45:00,77.242,77.259,77.242,77.259,14400000.0
2008-08-28 03:46:00,77.262,77.269,77.247,77.247,12800000.0
2008-08-28 03:47:00,77.221,77.221,77.202,77.202,12800000.0
2008-08-28 03:48:00,77.194,77.201,77.188,77.195,15400000.0
2008-08-28 03:49:00,77.201,77.201,77.187,77.198,12800000.0
2008-08-28 03:50:00,77.184,77.2,77.184,77.197,12800000.0
2008-08-28 03:51:00,77.219,77.234,77.218,77.218,12800000.0
2008-08-28 03:52:00,77.253,77.291,77.253,77.291,12800000.0
2008-08-28 03:53:00,77.289,77.289,77.242,77.242,11200000.0
2008-08-28 03:54:00,77.241,77.257,77.241,77.255,11600000.0
2008-08-28 03:55:00,77.252,77.252,77.23,77.23,9600000.0
2008-08-28 03:56:00,77.255,77.283,77.255,77.283,12800000.0
2008-08-28 03:57:00,77.285,77.288,77.257,77.275,11200000.0
2008-08-28 03:58:00,77.269,77.269,77.257,77.257,12800000.0
2008-08-28 03:59:00,77.257,77.283,77.257,77.275,17600000.0
2008-08-28 04:00:00,77.301,77.33,77.301,77.33,14400000.0
2008-08-28 04:01:00,77.301,77.325,77.278,77.325,11200000.0
2008-08-28 04:02:00,77.322,77.322,77.29,77.301,12800000.0
2008-08-28 04:03:00,77.227,77.327,77.227,77.327,11200000.0
2008-08-28 04:04:00,77.307,77.307,77.281,77.281,12800000.0
2008-08-28 04:05:00,77.282,77.282,77.247,77.273,14400000.0
2008-08-28 04:06:00,77.271,77.282,77.271,77.276,14400000.0
2008-08-28 04:07:00,77.285,77.291,77.278,77.288,12800000.0
2008-08-28 04:08:00,77.263,77.263,77.242,77.257,12800000.0
2008-08-28 04:09:00,77.266,77.275,77.266,77.275,11200000.0
2008-08-28 04:10:00,77.272,77.294,77.272,77.294,16000000.0
2008-08-28 04:11:00,77.285,77.292,77.283,77.285,17600000.0
2008-08-28 04:12:00,77.295,77.297,77.284,77.288,12800000.0
2008-08-28 04:13:00,77.282,77.289,77.278,77.284,17600000.0
2008-08-28 04:14:00,77.29,77.308,77.282,77.308,11200000.0
2008-08-28 04:15:00,77.322,77.322,77.302,77.307,16000000.0
2008-08-28 04:16:00,77.317,77.333,77.316,77.324,14400000.0
2008-08-28 04:17:00,77.328,77.328,77.318,77.318,17600000.0
2008-08-28 04:18:00,77.311,77.316,77.311,77.316,3200000.0
2008-08-28 04:19:00,77.315,77.319,77.296,77.299,35200000.0
2008-08-28 04:20:00,77.304,77.304,77.292,77.295,12800000.0
2008-08-28 04:21:00,77.289,77.314,77.289,77.303,10600000.0
2008-08-28 04:22:00,77.309,77.31,77.296,77.296,12800000.0
2008-08-28 04:23:00,77.283,77.289,77.28,77.283,12800000.0
2008-08-28 04:24:00,77.268,77.282,77.267,77.281,16000000.0
2008-08-28 04:25:00,77.292,77.292,77.281,77.29,16000000.0
2008-08-28 04:26:00,77.285,77.295,77.285,77.29,12200000.0
2008-08-28 04:27:00,77.278,77.288,77.278,77.279,17600000.0
2008-08-28 04:28:00,77.282,77.293,77.282,77.286,12800000.0
2008-08-28 04:29:00,77.267,77.285,77.267,77.275,16000000.0
2008-08-28 04:30:00,77.288,77.288,77.27,77.272,11200000.0
2008-08-28 04:31:00,77.295,77.295,77.278,77.289,16000000.0
2008-08-28 04:32:00,77.288,77.288,77.278,77.285,17600000.0
2008-08-28 04:33:00,77.268,77.291,77.268,77.291,8000000.0
2008-08-28 04:34:00,77.301,77.304,77.287,77.287,14400000.0
2008-08-28 04:35:00,77.277,77.279,77.268,77.273,11200000.0
2008-08-28 04:36:00,77.265,77.267,77.257,77.264,11200000.0
2008-08-28 04:37:00,77.243,77.243,77.229,77.236,11200000.0
2008-08-28 04:38:00,77.235,77.235,77.223,77.223,16000000.0
2008-08-28 04:39:00,77.241,77.273,77.24,77.264,14400000.0
2008-08-28 04:40:00,77.272,77.277,77.264,77.274,12200000.0
2008-08-28 04:41:00,77.269,77.269,77.254,77.254,11200000.0
2008-08-28 04:42:00,77.252,77.257,77.235,77.244,11200000.0
2008-08-28 04:43:00,77.272,77.272,77.254,77.259,17600000.0
2008-08-28 04:44:00,77.253,77.256,77.244,77.251,11200000.0
2008-08-28 04:45:00,77.257,77.262,77.257,77.257,11600000.0
2008-08-28 04:46:00,77.236,77.241,77.222,77.241,12800000.0
2008-08-28 04:47:00,77.259,77.26,77.249,77.251,16000000.0
2008-08-28 04:48:00,77.205,77.212,77.203,77.212,11200000.0
2008-08-28 04:49:00,77.239,77.254,77.236,77.254,12800000.0
2008-08-28 04:50:00,77.224,77.236,77.203,77.236,17600000.0
2008-08-28 04:51:00,77.245,77.245,77.24,77.241,16000000.0
2008-08-28 04:52:00,77.22,77.232,77.214,77.224,12800000.0
2008-08-28 04:53:00,77.247,77.249,77.238,77.246,12800000.0
2008-08-28 04:54:00,77.252,77.257,77.243,77.243,34000000.0
2008-08-28 04:55:00,77.244,77.244,77.23,77.231,11200000.0
2008-08-28 04:56:00,77.241,77.241,77.222,77.224,16000000.0
2008-08-28 04:57:00,77.215,77.231,77.215,77.23,17600000.0
2008-08-28 04:58:00,77.22,77.232,77.22,77.232,13800000.0
2008-08-28 04:59:00,77.248,77.25,77.236,77.25,17600000.0
2008-08-28 05:00:00,77.236,77.25,77.236,77.25,17000000.0
2008-08-28 05:01:00,77.228,77.241,77.224,77.23,14400000.0
2008-08-28 05:02:00,77.253,77.253,77.243,77.243,17600000.0
2008-08-28 05:03:00,77.234,77.234,77.223,77.234,17600000.0
2008-08-28 05:04:00,77.231,77.244,77.231,77.243,13200000.0
2008-08-28 05:05:00,77.246,77.254,77.246,77.247,12800000.0
2008-08-28 05:06:00,77.244,77.244,77.211,77.238,17600000.0
2008-08-28 05:07:00,77.244,77.248,77.237,77.24,11200000.0
2008-08-28 05:08:00,77.248,77.255,77.248,77.254,11200000.0
2008-08-28 05:09:00,77.244,77.25,77.24,77.247,11200000.0
2008-08-28 05:10:00,77.234,77.237,77.21,77.237,12800000.0
2008-08-28 05:11:00,77.23,77.238,77.226,77.232,11200000.0
2008-08-28 05:12:00,77.221,77.232,77.214,77.214,17600000.0
2008-08-28 05:13:00,77.252,77.252,77.238,77.244,11200000.0
2008-08-28 05:14:00,77.236,77.247,77.233,77.247,16400000.0
2008-08-28 05:15:00,77.231,77.238,77.227,77.238,13200000.0
2008-08-28 05:16:00,77.24,77.243,77.232,77.233,16000000.0
2008-08-28 05:17:00,77.237,77.237,77.193,77.196,8000000.0
2008-08-28 05:18:00,77.194,77.195,77.183,77.195,12000000.0
2008-08-28 05:19:00,77.195,77.206,77.193,77.196,17600000.0
2008-08-28 05:20:00,77.173,77.185,77.164,77.181,13200000.0
2008-08-28 05:21:00,77.193,77.193,77.174,77.185,17600000.0
2008-08-28 05:22:00,77.164,77.171,77.162,77.162,25600000.0
2008-08-28 05:23:00,77.158,77.162,77.151,77.151,43200000.0
2008-08-28 05:24:00,77.151,77.152,77.142,77.145,12800000.0
2008-08-28 05:25:00,77.154,77.154,77.127,77.127,12800000.0
2008-08-28 05:26:00,77.102,77.131,77.102,77.13,11200000.0
2008-08-28 05:27:00,77.136,77.149,77.136,77.149,12800000.0
2008-08-28 05:28:00,77.133,77.14,77.133,77.139,11200000.0
2008-08-28 05:29:00,77.138,77.144,77.137,77.139,17600000.0
2008-08-28 05:30:00,77.142,77.152,77.142,77.147,16000000.0
2008-08-28 05:31:00,77.136,77.148,77.136,77.146,11200000.0
2008-08-28 05:32:00,77.127,77.141,77.12,77.12,13200000.0
2008-08-28 05:34:00,77.137,77.143,77.135,77.143,16000000.0
2008-08-28 05:35:00,77.144,77.151,77.144,77.149,11200000.0
2008-08-28 05:36:00,77.133,77.141,77.125,77.125,12800000.0
2008-08-28 05:37:00,77.12,77.131,77.116,77.13,12800000.0
2008-08-28 05:38:00,77.132,77.132,77.11,77.111,17600000.0
2008-08-28 05:39:00,77.106,77.117,77.102,77.106,12800000.0
2008-08-28 05:40:00,77.106,77.109,77.102,77.103,12800000.0
2008-08-28 05:41:00,77.098,77.115,77.08,77.115,11200000.0
2008-08-28 05:42:00,77.123,77.127,77.119,77.127,6400000.0
2008-08-28 05:43:00,77.13,77.13,77.113,77.115,17600000.0
2008-08-28 05:44:00,77.119,77.119,77.109,77.11,14400000.0
2008-08-28 05:45:00,77.11,77.112,77.093,77.093,12800000.0
2008-08-28 05:46:00,77.091,77.095,77.072,77.072,12800000.0
2008-08-28 05:47:00,77.085,77.141,77.085,77.141,13200000.0
2008-08-28 05:48:00,77.151,77.151,77.091,77.091,11200000.0
2008-08-28 05:49:00,77.099,77.099,77.086,77.098,12800000.0
2008-08-28 05:50:00,77.103,77.103,77.074,77.077,12800000.0
2008-08-28 05:51:00,77.097,77.102,77.081,77.097,16000000.0
2008-08-28 05:52:00,77.093,77.097,77.091,77.095,16000000.0
2008-08-28 05:53:00,77.101,77.101,77.075,77.075,12800000.0
2008-08-28 05:54:00,77.079,77.085,77.066,77.066,11200000.0
2008-08-28 05:55:00,77.062,77.068,77.061,77.065,16000000.0
2008-08-28 05:56:00,77.063,77.078,77.063,77.071,17600000.0
2008-08-28 05:57:00,77.072,77.076,77.065,77.065,11200000.0
2008-08-28 05:58:00,77.053,77.062,77.053,77.058,11200000.0
2008-08-28 05:59:00,77.072,77.08,77.062,77.064,17000000.0
2008-08-28 06:00:00,77.047,77.061,77.046,77.049,12800000.0
2008-08-28 06:01:00,77.048,77.054,77.047,77.047,8000000.0
2008-08-28 06:02:00,77.044,77.044,77.025,77.025,17600000.0
2008-08-28 06:03:00,77.04,77.044,77.029,77.044,12800000.0
2008-08-28 06:04:00,77.033,77.048,77.024,77.024,12800000.0
2008-08-28 06:05:00,77.029,77.039,77.026,77.039,11200000.0
2008-08-28 06:06:00,77.031,77.049,77.031,77.049,11200000.0
2008-08-28 06:07:00,77.068,77.069,77.064,77.066,11200000.0
2008-08-28 06:08:00,77.061,77.072,77.058,77.072,17600000.0
2008-08-28 06:09:00,77.068,77.079,77.061,77.079,12800000.0
2008-08-28 06:10:00,77.077,77.086,77.074,77.081,11200000.0
2008-08-28 06:11:00,77.07,77.073,77.065,77.065,34600000.0
2008-08-28 06:12:00,77.069,77.069,77.052,77.059,11200000.0
2008-08-28 06:13:00,77.056,77.056,77.031,77.031,14400000.0
2008-08-28 06:14:00,77.019,77.044,77.019,77.044,17000000.0
2008-08-28 06:15:00,77.06,77.084,77.06,77.076,17600000.0
2008-08-28 06:16:00,77.085,77.095,77.085,77.09,8000000.0
2008-08-28 06:17:00,77.087,77.107,77.084,77.107,14400000.0
2008-08-28 06:18:00,77.074,77.074,76.975,77.057,11200000.0
2008-08-28 06:19:00,77.045,77.066,77.045,77.065,9600000.0
2008-08-28 06:20:00,77.068,77.068,77.061,77.061,12800000.0
2008-08-28 06:21:00,77.071,77.08,77.063,77.078,14400000.0
2008-08-28 06:22:00,77.09,77.09,77.069,77.081,16000000.0
2008-08-28 06:23:00,77.071,77.077,77.064,77.068,11200000.0
2008-08-28 06:24:00,77.068,77.074,77.066,77.074,14400000.0
2008-08-28 06:25:00,77.071,77.085,77.071,77.082,17600000.0
2008-08-28 06:26:00,77.046,77.083,77.046,77.083,11200000.0
2008-08-28 06:27:00,77.072,77.077,77.068,77.077,14400000.0
2008-08-28 06:28:00,77.081,77.082,77.044,77.044,16000000.0
2008-08-28 06:29:00,77.052,77.06,77.048,77.049,12800000.0
2008-08-28 06:30:00,77.04,77.049,77.036,77.036,27200000.0
2008-08-28 06:31:00,77.023,77.033,77.015,77.028,11200000.0
2008-08-28 06:32:00,77.03,77.039,77.028,77.039,22400000.0
2008-08-28 06:33:00,77.029,77.029,77.005,77.006,24000000.0
2008-08-28 06:34:00,76.992,76.997,76.989,76.997,17600000.0
2008-08-28 06:35:00,76.979,76.983,76.976,76.979,11200000.0
2008-08-28 06:36:00,76.96,76.96,76.94,76.957,12800000.0
2008-08-28 06:37:00,76.96,76.973,76.956,76.967,12800000.0
2008-08-28 06:38:00,76.97,76.971,76.964,76.97,7400000.0
2008-08-28 06:39:00,76.97,76.982,76.961,76.961,14400000.0
2008-08-28 06:40:00,76.974,76.982,76.974,76.979,9600000.0
2008-08-28 06:41:00,76.972,76.972,76.949,76.949,11200000.0
2008-08-28 06:42:00,76.955,76.967,76.954,76.967,14400000.0
2008-08-28 06:43:00,76.979,76.985,76.974,76.974,19200000.0
2008-08-28 06:44:00,76.956,76.97,76.956,76.97,11200000.0
2008-08-28 06:45:00,76.976,76.977,76.963,76.977,12800000.0
2008-08-28 06:46:00,76.978,76.993,76.978,76.986,16000000.0
2008-08-28 06:47:00,76.987,76.987,76.963,76.963,12800000.0
2008-08-28 06:48:00,76.927,76.927,76.901,76.912,13200000.0
2008-08-28 06:49:00,76.914,76.92,76.908,76.908,12800000.0
2008-08-28 06:50:00,76.923,76.93,76.922,76.924,12800000.0
2008-08-28 06:51:00,76.928,76.939,76.928,76.939,16000000.0
2008-08-28 06:52:00,76.949,76.955,76.941,76.955,14400000.0
2008-08-28 06:53:00,76.956,76.963,76.941,76.941,12800000.0
2008-08-28 06:54:00,76.96,76.963,76.956,76.959,9600000.0
2008-08-28 06:55:00,76.953,76.962,76.943,76.946,14400000.0
2008-08-28 06:56:00,76.955,76.959,76.952,76.953,8400000.0
2008-08-28 06:57:00,76.946,76.955,76.946,76.954,16000000.0
2008-08-28 06:58:00,76.959,76.973,76.959,76.969,11200000.0
2008-08-28 06:59:00,76.987,76.988,76.979,76.987,17600000.0
2008-08-28 07:00:00,76.995,77.0,76.995,76.997,11200000.0
2008-08-28 07:01:00,76.959,76.971,76.954,76.966,16000000.0
2008-08-28 07:02:00,76.985,76.985,76.97,76.97,12800000.0
2008-08-28 07:03:00,76.986,76.994,76.986,76.994,12800000.0
2008-08-28 07:04:00,77.004,77.012,77.003,77.003,12000000.0
2008-08-28 07:05:00,77.016,77.027,77.009,77.009,12200000.0
2008-08-28 07:06:00,77.002,77.003,76.994,77.003,16000000.0
2008-08-28 07:07:00,76.993,77.006,76.981,76.981,12800000.0
2008-08-28 07:08:00,76.986,76.995,76.982,76.982,28800000.0
2008-08-28 07:09:00,76.974,76.999,76.974,76.999,16000000.0
2008-08-28 07:10:00,77.006,77.02,77.006,77.017,12800000.0
2008-08-28 07:11:00,77.029,77.029,77.003,77.01,17600000.0
2008-08-28 07:12:00,76.994,77.008,76.994,77.003,8000000.0
2008-08-28 07:13:00,77.009,77.019,77.009,77.018,14800000.0
2008-08-28 07:14:00,77.027,77.027,77.012,77.013,12800000.0
2008-08-28 07:15:00,77.01,77.018,77.01,77.015,11200000.0
2008-08-28 07:16:00,76.994,76.994,76.98,76.993,14400000.0
2008-08-28 07:17:00,76.97,76.97,76.955,76.959,11200000.0
2008-08-28 07:18:00,76.964,76.971,76.961,76.961,8000000.0
2008-08-28 07:19:00,76.955,76.965,76.952,76.958,10600000.0
2008-08-28 07:20:00,76.984,76.995,76.982,76.995,14400000.0
2008-08-28 07:21:00,76.978,76.978,76.954,76.954,12800000.0
2008-08-28 07:22:00,76.97,76.975,76.965,76.975,6400000.0
2008-08-28 07:23:00,76.96,76.96,76.946,76.949,16000000.0
2008-08-28 07:24:00,76.962,76.975,76.962,76.97,11200000.0
2008-08-28 07:25:00,76.97,76.973,76.968,76.968,11200000.0
2008-08-28 07:26:00,76.968,76.968,76.953,76.957,12200000.0
2008-08-28 07:27:00,76.935,76.964,76.935,76.962,12800000.0
2008-08-28 07:28:00,76.956,76.967,76.955,76.955,12800000.0
2008-08-28 07:29:00,76.949,76.958,76.946,76.958,27600000.0
2008-08-28 07:30:00,76.978,76.978,76.965,76.969,12800000.0
2008-08-28 07:31:00,76.965,76.965,76.948,76.952,11200000.0
2008-08-28 07:32:00,76.933,76.96,76.933,76.956,12800000.0
2008-08-28 07:33:00,76.951,76.957,76.939,76.957,16000000.0
2008-08-28 07:34:00,76.968,76.969,76.958,76.958,11200000.0
2008-08-28 07:35:00,76.969,76.973,76.965,76.97,16000000.0
2008-08-28 07:36:00,76.961,76.961,76.948,76.95,12800000.0
2008-08-28 07:37:00,76.942,76.948,76.939,76.939,14400000.0
2008-08-28 07:38:00,76.956,76.979,76.956,76.975,16000000.0
2008-08-28 07:39:00,76.975,76.975,76.961,76.961,19200000.0
2008-08-28 07:40:00,76.974,76.974,76.948,76.948,6400000.0
2008-08-28 07:41:00,76.937,76.953,76.937,76.944,32000000.0
2008-08-28 07:42:00,76.95,76.956,76.942,76.951,33600000.0
2008-08-28 07:43:00,76.953,76.97,76.953,76.97,28800000.0
2008-08-28 07:44:00,76.964,76.966,76.95,76.962,17600000.0
2008-08-28 07:45:00,76.964,76.976,76.911,76.972,14400000.0
2008-08-28 07:46:00,76.967,76.978,76.964,76.978,27200000.0
2008-08-28 07:47:00,76.957,76.968,76.938,76.963,11200000.0
2008-08-28 07:48:00,76.963,76.971,76.961,76.971,11200000.0
2008-08-28 07:49:00,76.961,76.962,76.94,76.962,16000000.0
2008-08-28 07:50:00,76.959,76.986,76.959,76.986,11200000.0
2008-08-28 07:51:00,76.977,76.986,76.965,76.965,38400000.0
2008-08-28 07:52:00,76.98,76.989,76.98,76.985,9600000.0
2008-08-28 07:53:00,76.984,76.984,76.972,76.972,10600000.0
2008-08-28 07:54:00,76.964,76.964,76.942,76.942,12800000.0
2008-08-28 07:55:00,76.926,76.927,76.909,76.909,30800000.0
2008-08-28 07:56:00,76.924,76.934,76.923,76.924,16000000.0
2008-08-28 07:57:00,76.926,76.926,76.917,76.924,17600000.0
2008-08-28 07:58:00,76.924,76.925,76.921,76.924,11200000.0
2008-08-28 07:59:00,76.948,76.97,76.948,76.97,17600000.0
2008-08-28 08:00:00,76.987,76.995,76.982,76.984,12800000.0
2008-08-28 08:01:00,76.989,77.005,76.987,77.003,11200000.0
2008-08-28 08:02:00,77.012,77.028,77.012,77.028,9600000.0
2008-08-28 08:03:00,77.022,77.022,76.981,76.981,16000000.0
2008-08-28 08:04:00,76.984,76.99,76.984,76.988,11200000.0
2008-08-28 08:05:00,76.979,76.99,76.979,76.986,12800000.0
2008-08-28 08:06:00,76.992,76.992,76.971,76.971,12800000.0
2008-08-28 08:07:00,76.975,76.989,76.97,76.977,16000000.0
2008-08-28 08:08:00,77.0,77.0,76.983,76.983,12200000.0
2008-08-28 08:09:00,77.006,77.009,77.004,77.006,12800000.0
2008-08-28 08:10:00,76.997,76.997,76.986,76.986,29800000.0
2008-08-28 08:11:00,76.989,76.99,76.975,76.988,12800000.0
2008-08-28 08:12:00,76.981,76.994,76.978,76.978,17600000.0
2008-08-28 08:13:00,76.982,76.982,76.97,76.971,14400000.0
2008-08-28 08:14:00,76.959,76.959,76.941,76.956,16000000.0
2008-08-28 08:15:00,76.934,76.94,76.919,76.919,10600000.0
2008-08-28 08:16:00,76.902,76.911,76.902,76.905,19200000.0
2008-08-28 08:17:00,76.917,76.936,76.917,76.936,11200000.0
2008-08-28 08:18:00,76.955,76.969,76.955,76.959,11200000.0
2008-08-28 08:19:00,76.964,76.968,76.951,76.951,11200000.0
2008-08-28 08:20:00,76.965,76.978,76.965,76.969,12800000.0
2008-08-28 08:21:00,76.976,76.979,76.967,76.97,11200000.0
2008-08-28 08:22:00,76.967,76.967,76.952,76.952,11200000.0
2008-08-28 08:23:00,76.956,76.959,76.946,76.956,16000000.0
2008-08-28 08:24:00,76.955,76.955,76.905,76.905,17600000.0
2008-08-28 08:25:00,76.899,76.906,76.888,76.906,12800000.0
2008-08-28 08:26:00,76.908,76.916,76.908,76.913,11200000.0
2008-08-28 08:27:00,76.91,76.917,76.91,76.916,11200000.0
2008-08-28 08:28:00,76.917,76.917,76.896,76.906,12800000.0
2008-08-28 08:29:00,76.906,76.907,76.901,76.903,11200000.0
2008-08-28 08:30:00,76.919,76.936,76.906,76.936,12800000.0
2008-08-28 08:31:00,76.943,76.943,76.926,76.941,12800000.0
2008-08-28 08:32:00,76.956,76.957,76.949,76.95,14400000.0
2008-08-28 08:33:00,76.952,76.959,76.952,76.956,42000000.0
2008-08-28 08:34:00,76.957,76.957,76.949,76.952,11200000.0
2008-08-28 08:35:00,76.966,76.966,76.95,76.961,48000000.0
2008-08-28 08:36:00,76.957,76.959,76.942,76.952,16000000.0
2008-08-28 08:37:00,76.948,76.949,76.937,76.94,14400000.0
2008-08-28 08:38:00,76.946,76.946,76.933,76.942,17600000.0
2008-08-28 08:39:00,76.949,76.956,76.937,76.946,13800000.0
2008-08-28 08:40:00,76.944,76.948,76.939,76.939,11200000.0
2008-08-28 08:41:00,76.969,76.969,76.96,76.96,32000000.0
2008-08-28 08:42:00,76.953,76.955,76.948,76.955,14400000.0
2008-08-28 08:43:00,76.951,76.956,76.934,76.951,12800000.0
2008-08-28 08:44:00,76.928,76.934,76.918,76.923,16000000.0
2008-08-28 08:45:00,76.925,76.928,76.916,76.916,12800000.0
2008-08-28 08:46:00,76.902,76.912,76.89,76.912,12800000.0
2008-08-28 08:47:00,76.918,76.918,76.89,76.89,24000000.0
2008-08-28 08:48:00,76.875,76.875,76.863,76.874,30400000.0
2008-08-28 08:49:00,76.883,76.887,76.883,76.887,8000000.0
2008-08-28 08:50:00,76.884,76.895,76.871,76.871,11600000.0
2008-08-28 08:51:00,76.85,76.864,76.846,76.864,22400000.0
2008-08-28 08:52:00,76.863,76.863,76.835,76.835,35600000.0
2008-08-28 08:53:00,76.816,76.826,76.81,76.824,56000000.0
2008-08-28 08:54:00,76.838,76.841,76.83,76.84,22400000.0
2008-08-28 08:55:00,76.845,76.858,76.845,76.856,17600000.0
2008-08-28 08:56:00,76.875,76.875,76.869,76.871,14400000.0
2008-08-28 08:57:00,76.862,76.873,76.858,76.873,43200000.0
2008-08-28 08:58:00,76.875,76.887,76.875,76.887,18600000.0
2008-08-28 08:59:00,76.878,76.878,76.86,76.86,14400000.0
2008-08-28 09:00:00,76.848,76.875,76.831,76.852,32400000.0
2008-08-28 09:01:00,76.86,76.86,76.823,76.823,32000000.0
2008-08-28 09:02:00,76.812,76.817,76.809,76.809,19200000.0
2008-08-28 09:03:00,76.831,76.842,76.828,76.842,16000000.0
2008-08-28 09:04:00,76.837,76.848,76.832,76.834,22800000.0
2008-08-28 09:05:00,76.85,76.851,76.841,76.851,19200000.0
2008-08-28 09:06:00,76.841,76.841,76.815,76.815,30400000.0
2008-08-28 09:07:00,76.809,76.819,76.801,76.815,19200000.0
2008-08-28 09:08:00,76.829,76.839,76.829,76.835,12800000.0
2008-08-28 09:09:00,76.847,76.87,76.846,76.866,46400000.0
2008-08-28 09:10:00,76.876,76.876,76.867,76.867,24000000.0
2008-08-28 09:11:00,76.862,76.862,76.853,76.853,28800000.0
2008-08-28 09:12:00,76.841,76.852,76.839,76.846,14400000.0
2008-08-28 09:13:00,76.842,76.848,76.837,76.843,12800000.0
2008-08-28 09:14:00,76.847,76.87,76.843,76.86,13200000.0
2008-08-28 09:15:00,76.858,76.86,76.823,76.844,30200000.0
2008-08-28 09:16:00,76.847,76.847,76.825,76.825,49600000.0
2008-08-28 09:17:00,76.825,76.837,76.825,76.831,78400000.0
2008-08-28 09:18:00,76.828,76.828,76.814,76.825,71400000.0
2008-08-28 09:19:00,76.833,76.864,76.833,76.863,65600000.0
2008-08-28 09:20:00,76.871,76.871,76.86,76.87,77200000.0
2008-08-28 09:21:00,76.87,76.871,76.857,76.857,50000000.0
2008-08-28 09:22:00,76.847,76.85,76.832,76.85,36800000.0
2008-08-28 09:23:00,76.849,76.859,76.846,76.859,68200000.0
2008-08-28 09:24:00,76.858,76.872,76.854,76.872,43200000.0
2008-08-28 09:25:00,76.858,76.858,76.825,76.833,19200000.0
2008-08-28 09:26:00,76.84,76.84,76.824,76.829,32000000.0
2008-08-28 09:27:00,76.827,76.832,76.82,76.822,71200000.0
2008-08-28 09:28:00,76.818,76.818,76.792,76.792,11200000.0
2008-08-28 09:29:00,76.796,76.796,76.771,76.794,37200000.0
2008-08-28 09:30:00,76.783,76.783,76.757,76.757,26400000.0
2008-08-28 09:31:00,76.744,76.754,76.744,76.747,12800000.0
2008-08-28 09:32:00,76.772,76.788,76.767,76.781,33600000.0
2008-08-28 09:33:00,76.794,76.839,76.794,76.839,30400000.0
2008-08-28 09:34:00,76.826,76.826,76.772,76.772,34000000.0
2008-08-28 09:35:00,76.789,76.789,76.77,76.772,52800000.0
2008-08-28 09:36:00,76.771,76.784,76.761,76.784,45800000.0
2008-08-28 09:37:00,76.768,76.794,76.76,76.794,33600000.0
2008-08-28 09:38:00,76.795,76.821,76.795,76.819,12800000.0
2008-08-28 09:39:00,76.837,76.842,76.833,76.833,43200000.0
2008-08-28 09:40:00,76.837,76.886,76.837,76.88,46400000.0
2008-08-28 09:41:00,76.872,76.875,76.868,76.869,30400000.0
2008-08-28 09:42:00,76.862,76.87,76.857,76.858,43200000.0
2008-08-28 09:43:00,76.852,76.859,76.847,76.854,56000000.0
2008-08-28 09:44:00,76.835,76.835,76.822,76.829,30400000.0
2008-08-28 09:45:00,76.834,76.839,76.827,76.827,19200000.0
2008-08-28 09:46:00,76.813,76.822,76.81,76.822,27200000.0
2008-08-28 09:47:00,76.824,76.825,76.82,76.822,12800000.0
2008-08-28 09:48:00,76.849,76.892,76.849,76.879,12800000.0
2008-08-28 09:49:00,76.851,76.851,76.812,76.823,16000000.0
2008-08-28 09:50:00,76.818,76.837,76.816,76.837,34000000.0
2008-08-28 09:51:00,76.852,76.878,76.841,76.855,84800000.0
2008-08-28 09:52:00,76.855,76.856,76.846,76.856,11600000.0
2008-08-28 09:53:00,76.854,76.854,76.829,76.839,30400000.0
2008-08-28 09:54:00,76.841,76.841,76.82,76.824,12800000.0
2008-08-28 09:55:00,76.795,76.801,76.79,76.795,33600000.0
2008-08-28 09:56:00,76.79,76.79,76.767,76.781,36800000.0
2008-08-28 09:57:00,76.785,76.785,76.762,76.762,23400000.0
2008-08-28 09:58:00,76.755,76.755,76.742,76.748,32000000.0
2008-08-28 09:59:00,76.747,76.755,76.739,76.755,51200000.0
2008-08-28 10:00:00,76.747,76.765,76.744,76.765,63200000.0
2008-08-28 10:01:00,76.774,76.78,76.771,76.78,17000000.0
2008-08-28 10:02:00,76.796,76.809,76.794,76.808,36800000.0
2008-08-28 10:03:00,76.817,76.824,76.806,76.824,44800000.0
2008-08-28 10:04:00,76.822,76.823,76.814,76.822,39800000.0
2008-08-28 10:05:00,76.822,76.837,76.81,76.837,38400000.0
2008-08-28 10:06:00,76.846,76.851,76.84,76.842,33400000.0
2008-08-28 10:07:00,76.834,76.834,76.817,76.826,43200000.0
2008-08-28 10:08:00,76.834,76.859,76.834,76.849,49600000.0
2008-08-28 10:09:00,76.851,76.851,76.83,76.834,12800000.0
2008-08-28 10:10:00,76.84,76.842,76.831,76.835,45800000.0
2008-08-28 10:11:00,76.819,76.824,76.813,76.813,57600000.0
2008-08-28 10:12:00,76.802,76.819,76.783,76.811,57600000.0
2008-08-28 10:13:00,76.81,76.821,76.802,76.802,41600000.0
2008-08-28 10:14:00,76.79,76.795,76.787,76.787,30400000.0
2008-08-28 10:15:00,76.808,76.809,76.798,76.802,30400000.0
2008-08-28 10:16:00,76.8,76.802,76.791,76.798,17600000.0
2008-08-28 10:17:00,76.79,76.8,76.785,76.785,12200000.0
2008-08-28 10:18:00,76.793,76.804,76.793,76.8,12800000.0
2008-08-28 10:19:00,76.795,76.796,76.788,76.795,75600000.0
2008-08-28 10:20:00,76.811,76.825,76.807,76.809,16000000.0
2008-08-28 10:21:00,76.799,76.816,76.799,76.804,35200000.0
2008-08-28 10:22:00,76.811,76.811,76.797,76.804,16000000.0
2008-08-28 10:23:00,76.804,76.812,76.796,76.796,33600000.0
2008-08-28 10:24:00,76.801,76.809,76.801,76.807,43200000.0
2008-08-28 10:25:00,76.799,76.802,76.79,76.791,64400000.0
2008-08-28 10:26:00,76.791,76.791,76.784,76.786,36800000.0
2008-08-28 10:27:00,76.781,76.798,76.781,76.798,52800000.0
2008-08-28 10:28:00,76.786,76.787,76.772,76.772,88400000.0
2008-08-28 10:29:00,76.769,76.77,76.743,76.743,17600000.0
2008-08-28 10:30:00,76.771,76.778,76.758,76.772,26600000.0
2008-08-28 10:31:00,76.77,76.783,76.761,76.761,32400000.0
2008-08-28 10:32:00,76.75,76.75,76.733,76.733,46400000.0
2008-08-28 10:33:00,76.729,76.739,76.729,76.739,35200000.0
2008-08-28 10:34:00,76.733,76.735,76.728,76.735,18000000.0
2008-08-28 10:35:00,76.732,76.732,76.712,76.716,12800000.0
2008-08-28 10:36:00,76.697,76.706,76.688,76.694,11200000.0
2008-08-28 10:37:00,76.714,76.721,76.707,76.709,19200000.0
2008-08-28 10:38:00,76.702,76.712,76.699,76.712,28800000.0
2008-08-28 10:39:00,76.716,76.722,76.716,76.719,16000000.0
2008-08-28 10:40:00,76.724,76.729,76.717,76.717,24000000.0
2008-08-28 10:41:00,76.721,76.732,76.718,76.729,56400000.0
2008-08-28 10:42:00,76.731,76.733,76.721,76.733,38400000.0
2008-08-28 10:43:00,76.731,76.747,76.731,76.747,17000000.0
2008-08-28 10:44:00,76.745,76.748,76.734,76.734,19200000.0
2008-08-28 10:45:00,76.732,76.737,76.731,76.737,22400000.0
2008-08-28 10:46:00,76.743,76.753,76.74,76.753,28800000.0
2008-08-28 10:47:00,76.761,76.77,76.76,76.768,25600000.0
2008-08-28 10:48:00,76.755,76.757,76.741,76.741,38400000.0
2008-08-28 10:49:00,76.751,76.758,76.75,76.758,25000000.0
2008-08-28 10:50:00,76.744,76.757,76.741,76.741,58600000.0
2008-08-28 10:51:00,76.737,76.737,76.728,76.728,69200000.0
2008-08-28 10:52:00,76.727,76.733,76.724,76.725,35200000.0
2008-08-28 10:53:00,76.723,76.73,76.72,76.73,59200000.0
2008-08-28 10:54:00,76.727,76.733,76.718,76.733,54400000.0
2008-08-28 10:55:00,76.736,76.74,76.733,76.738,41600000.0
2008-08-28 10:56:00,76.733,76.75,76.732,76.75,44800000.0
2008-08-28 10:57:00,76.736,76.765,76.73,76.765,33000000.0
2008-08-28 10:58:00,76.792,76.827,76.792,76.809,40000000.0
2008-08-28 10:59:00,76.83,76.852,76.83,76.852,49000000.0
2008-08-28 11:00:00,76.849,76.849,76.835,76.835,51600000.0
2008-08-28 11:01:00,76.816,76.821,76.812,76.821,12800000.0
2008-08-28 11:02:00,76.802,76.802,76.76,76.76,19200000.0
2008-08-28 11:03:00,76.758,76.778,76.758,76.778,37200000.0
2008-08-28 11:04:00,76.784,76.806,76.784,76.806,27200000.0
2008-08-28 11:05:00,76.811,76.815,76.803,76.815,11600000.0
2008-08-28 11:06:00,76.81,76.812,76.795,76.811,30400000.0
2008-08-28 11:07:00,76.813,76.824,76.813,76.817,46400000.0
2008-08-28 11:08:00,76.822,76.832,76.815,76.815,32400000.0
2008-08-28 11:09:00,76.814,76.82,76.803,76.82,74600000.0
2008-08-28 11:10:00,76.829,76.829,76.818,76.821,36800000.0
2008-08-28 11:11:00,76.822,76.825,76.815,76.821,52800000.0
2008-08-28 11:12:00,76.833,76.842,76.827,76.83,70400000.0
2008-08-28 11:13:00,76.831,76.842,76.828,76.829,12800000.0
2008-08-28 11:14:00,76.844,76.88,76.844,76.88,56800000.0
2008-08-28 11:15:00,76.886,76.892,76.886,76.889,11200000.0
2008-08-28 11:16:00,76.883,76.884,76.851,76.851,17600000.0
2008-08-28 11:17:00,76.858,76.874,76.856,76.874,53800000.0
2008-08-28 11:18:00,76.876,76.876,76.85,76.854,73000000.0
2008-08-28 11:19:00,76.85,76.863,76.849,76.857,56400000.0
2008-08-28 11:20:00,76.872,76.883,76.872,76.877,35200000.0
2008-08-28 11:21:00,76.879,76.884,76.876,76.883,40000000.0
2008-08-28 11:22:00,76.889,76.906,76.889,76.9,41600000.0
2008-08-28 11:23:00,76.899,76.917,76.895,76.917,51200000.0
2008-08-28 11:24:00,76.928,76.928,76.894,76.894,52800000.0
2008-08-28 11:25:00,76.891,76.894,76.879,76.881,35200000.0
2008-08-28 11:26:00,76.88,76.884,76.873,76.881,27200000.0
2008-08-28 11:27:00,76.893,76.893,76.878,76.879,12800000.0
2008-08-28 11:28:00,76.878,76.906,76.878,76.906,42000000.0
2008-08-28 11:29:00,76.899,76.923,76.899,76.923,43200000.0
2008-08-28 11:30:00,76.926,76.945,76.926,76.945,11200000.0
2008-08-28 11:31:00,76.96,76.97,76.957,76.957,27200000.0
2008-08-28 11:32:00,76.966,76.979,76.966,76.979,34600000.0
2008-08-28 11:33:00,76.984,76.984,76.972,76.981,17000000.0
2008-08-28 11:34:00,76.975,76.975,76.964,76.969,33600000.0
2008-08-28 11:35:00,76.964,76.973,76.962,76.967,17600000.0
2008-08-28 11:36:00,76.969,76.981,76.968,76.981,43600000.0
2008-08-28 11:37:00,76.983,76.983,76.976,76.977,41600000.0
2008-08-28 11:38:00,76.975,76.975,76.967,76.968,27200000.0
2008-08-28 11:39:00,76.96,76.963,76.938,76.952,11200000.0
2008-08-28 11:40:00,76.956,76.956,76.885,76.885,22400000.0
2008-08-28 11:41:00,76.878,76.885,76.869,76.872,38400000.0
2008-08-28 11:42:00,76.867,76.868,76.859,76.86,38400000.0
2008-08-28 11:43:00,76.857,76.863,76.843,76.863,17600000.0
2008-08-28 11:44:00,76.875,76.879,76.872,76.876,59200000.0
2008-08-28 11:45:00,76.861,76.886,76.856,76.856,49000000.0
2008-08-28 11:46:00,76.872,76.872,76.854,76.863,11200000.0
2008-08-28 11:47:00,76.875,76.881,76.874,76.874,56000000.0
2008-08-28 11:48:00,76.872,76.872,76.86,76.86,14400000.0
2008-08-28 11:49:00,76.839,76.843,76.784,76.784,42000000.0
2008-08-28 11:50:00,76.782,76.788,76.78,76.783,44800000.0
2008-08-28 11:51:00,76.792,76.809,76.792,76.797,44800000.0
2008-08-28 11:52:00,76.797,76.803,76.787,76.791,32000000.0
2008-08-28 11:53:00,76.784,76.797,76.784,76.797,35200000.0
2008-08-28 11:54:00,76.806,76.81,76.797,76.802,48000000.0
2008-08-28 11:55:00,76.809,76.857,76.809,76.857,45600000.0
2008-08-28 11:56:00,76.862,76.873,76.851,76.862,64000000.0
2008-08-28 11:57:00,76.859,76.859,76.841,76.844,22400000.0
2008-08-28 11:58:00,76.847,76.847,76.839,76.847,41600000.0
2008-08-28 11:59:00,76.846,76.85,76.842,76.847,51200000.0
2008-08-28 12:00:00,76.854,76.872,76.854,76.872,36200000.0
2008-08-28 12:01:00,76.875,76.883,76.873,76.873,19200000.0
2008-08-28 12:02:00,76.867,76.874,76.858,76.874,12800000.0
2008-08-28 12:03:00,76.89,76.918,76.89,76.918,51200000.0
2008-08-28 12:04:00,76.92,76.92,76.91,76.91,24000000.0
2008-08-28 12:05:00,76.912,76.913,76.903,76.909,28800000.0
2008-08-28 12:06:00,76.91,76.92,76.909,76.92,23400000.0
2008-08-28 12:07:00,76.941,76.941,76.9,76.9,20800000.0
2008-08-28 12:08:00,76.9,76.911,76.898,76.898,43200000.0
2008-08-28 12:09:00,76.894,76.904,76.868,76.868,25000000.0
2008-08-28 12:10:00,76.899,76.899,76.889,76.893,11200000.0
2008-08-28 12:11:00,76.899,76.908,76.895,76.895,27200000.0
2008-08-28 12:12:00,76.89,76.903,76.865,76.898,30400000.0
2008-08-28 12:13:00,76.904,76.914,76.898,76.914,14400000.0
2008-08-28 12:14:00,76.918,76.925,76.91,76.913,16000000.0
2008-08-28 12:15:00,76.907,76.917,76.903,76.904,27200000.0
2008-08-28 12:16:00,76.918,76.925,76.912,76.917,27200000.0
2008-08-28 12:17:00,76.917,76.917,76.888,76.888,42000000.0
2008-08-28 12:18:00,76.892,76.924,76.892,76.924,25600000.0
2008-08-28 12:19:00,76.909,76.91,76.901,76.904,35200000.0
2008-08-28 12:20:00,76.899,76.899,76.877,76.886,37200000.0
2008-08-28 12:21:00,76.878,76.879,76.839,76.87,57400000.0
2008-08-28 12:22:00,76.87,76.89,76.87,76.89,30400000.0
2008-08-28 12:23:00,76.898,76.905,76.895,76.898,32000000.0
2008-08-28 12:24:00,76.896,76.901,76.891,76.901,34000000.0
2008-08-28 12:25:00,76.906,76.923,76.906,76.917,22400000.0
2008-08-28 12:26:00,76.92,76.921,76.915,76.92,30400000.0
2008-08-28 12:27:00,76.929,76.934,76.929,76.934,30400000.0
2008-08-28 12:28:00,76.931,76.937,76.931,76.935,60800000.0
2008-08-28 12:29:00,76.83,76.959,76.83,76.848,115200000.0
2008-08-28 12:30:00,76.935,76.968,76.855,76.968,46400000.0
2008-08-28 12:31:00,76.974,76.992,76.97,76.985,70400000.0
2008-08-28 12:32:00,76.976,76.976,76.971,76.971,28800000.0
2008-08-28 12:33:00,76.971,76.971,76.953,76.953,40000000.0
2008-08-28 12:34:00,76.945,76.95,76.943,76.945,27200000.0
2008-08-28 12:35:00,76.945,76.949,76.941,76.949,25600000.0
2008-08-28 12:36:00,76.945,76.955,76.945,76.95,48000000.0
2008-08-28 12:37:00,76.949,76.949,76.934,76.934,14400000.0
2008-08-28 12:38:00,76.942,76.948,76.942,76.943,13200000.0
2008-08-28 12:39:00,76.941,76.948,76.941,76.947,24000000.0
2008-08-28 12:40:00,76.949,76.949,76.942,76.942,16000000.0
2008-08-28 12:41:00,76.939,76.939,76.899,76.903,22400000.0
2008-08-28 12:42:00,76.922,76.941,76.922,76.941,21800000.0
2008-08-28 12:43:00,76.938,76.938,76.918,76.919,36800000.0
2008-08-28 12:44:00,76.906,76.913,76.902,76.913,22400000.0
2008-08-28 12:45:00,76.904,76.907,76.901,76.902,35200000.0
2008-08-28 12:46:00,76.9,76.908,76.9,76.908,45200000.0
2008-08-28 12:47:00,76.9,76.909,76.887,76.909,30400000.0
2008-08-28 12:48:00,76.903,76.913,76.903,76.913,32000000.0
2008-08-28 12:49:00,76.913,76.917,76.903,76.903,39400000.0
2008-08-28 12:50:00,76.906,76.909,76.895,76.902,16000000.0
2008-08-28 12:51:00,76.884,76.895,76.875,76.895,22400000.0
2008-08-28 12:52:00,76.889,76.893,76.883,76.883,26000000.0
2008-08-28 12:53:00,76.867,76.887,76.867,76.887,11200000.0
2008-08-28 12:54:00,76.898,76.908,76.893,76.904,11200000.0
2008-08-28 12:55:00,76.918,76.925,76.914,76.925,24400000.0
2008-08-28 12:56:00,76.938,76.943,76.935,76.935,12800000.0
2008-08-28 12:57:00,76.917,76.931,76.907,76.919,27600000.0
2008-08-28 12:58:00,76.924,76.929,76.908,76.908,12800000.0
2008-08-28 12:59:00,76.908,76.938,76.908,76.938,14400000.0
2008-08-28 13:00:00,76.927,76.927,76.903,76.906,16000000.0
2008-08-28 13:01:00,76.905,76.905,76.891,76.895,17600000.0
2008-08-28 13:02:00,76.887,76.898,76.887,76.898,12800000.0
2008-08-28 13:03:00,76.903,76.908,76.897,76.897,12200000.0
2008-08-28 13:04:00,76.906,76.91,76.897,76.91,15400000.0
2008-08-28 13:05:00,76.92,76.921,76.909,76.909,12800000.0
2008-08-28 13:06:00,76.911,76.931,76.911,76.931,17600000.0
2008-08-28 13:07:00,76.907,76.911,76.88,76.89,12800000.0
2008-08-28 13:08:00,76.935,76.942,76.927,76.927,32400000.0
2008-08-28 13:09:00,76.91,76.936,76.91,76.92,28200000.0
2008-08-28 13:10:00,76.923,76.942,76.923,76.942,32000000.0
2008-08-28 13:11:00,76.954,76.963,76.949,76.949,19200000.0
2008-08-28 13:12:00,76.933,76.938,76.927,76.934,16000000.0
2008-08-28 13:13:00,76.935,76.935,76.923,76.923,11200000.0
2008-08-28 13:14:00,76.925,76.942,76.924,76.942,11200000.0
2008-08-28 13:15:00,76.937,76.937,76.929,76.929,11200000.0
2008-08-28 13:16:00,76.951,76.951,76.94,76.944,25600000.0
2008-08-28 13:17:00,76.95,76.963,76.949,76.949,12200000.0
2008-08-28 13:18:00,76.964,76.978,76.96,76.96,56000000.0
2008-08-28 13:19:00,76.945,76.946,76.92,76.942,14400000.0
2008-08-28 13:20:00,76.933,76.948,76.916,76.916,12800000.0
2008-08-28 13:21:00,76.94,76.977,76.94,76.977,56000000.0
2008-08-28 13:22:00,76.993,77.006,76.993,77.006,11200000.0
2008-08-28 13:23:00,77.015,77.015,77.004,77.014,12800000.0
2008-08-28 13:24:00,77.016,77.029,77.016,77.029,14400000.0
2008-08-28 13:25:00,77.037,77.053,77.037,77.052,34400000.0
2008-08-28 13:26:00,77.043,77.051,77.043,77.05,24000000.0
2008-08-28 13:27:00,77.054,77.054,77.02,77.046,40000000.0
2008-08-28 13:28:00,77.033,77.033,76.997,76.997,20800000.0
2008-08-28 13:29:00,76.996,77.013,76.996,77.013,22400000.0
2008-08-28 13:30:00,77.02,77.023,77.013,77.021,36200000.0
2008-08-28 13:31:00,77.016,77.021,77.005,77.011,11200000.0
2008-08-28 13:32:00,77.012,77.012,76.997,76.997,17600000.0
2008-08-28 13:33:00,77.005,77.005,76.983,76.995,12800000.0
2008-08-28 13:34:00,76.997,77.0,76.988,76.988,12800000.0
2008-08-28 13:35:00,76.996,77.01,76.996,77.01,12800000.0
2008-08-28 13:36:00,77.006,77.006,76.994,76.994,48000000.0
2008-08-28 13:37:00,76.994,77.008,76.994,77.006,24400000.0
2008-08-28 13:38:00,77.002,77.005,76.999,77.005,28800000.0
2008-08-28 13:39:00,77.0,77.004,76.994,77.0,25000000.0
2008-08-28 13:40:00,76.98,77.017,76.98,77.009,12200000.0
2008-08-28 13:41:00,77.009,77.009,76.991,76.991,16000000.0
2008-08-28 13:42:00,76.983,77.003,76.983,77.0,12800000.0
2008-08-28 13:43:00,77.01,77.018,77.01,77.013,26000000.0
2008-08-28 13:44:00,77.014,77.026,77.009,77.026,28800000.0
2008-08-28 13:45:00,77.033,77.05,77.033,77.046,12800000.0
2008-08-28 13:46:00,77.068,77.068,77.046,77.052,14400000.0
2008-08-28 13:47:00,77.047,77.075,77.047,77.075,27200000.0
2008-08-28 13:48:00,77.095,77.095,77.07,77.07,14400000.0
2008-08-28 13:49:00,77.066,77.066,77.057,77.057,33600000.0
2008-08-28 13:50:00,77.054,77.06,77.052,77.056,33600000.0
2008-08-28 13:51:00,77.052,77.06,77.05,77.06,16000000.0
2008-08-28 13:52:00,77.044,77.044,77.017,77.017,40000000.0
2008-08-28 13:53:00,77.032,77.032,77.006,77.01,36800000.0
2008-08-28 13:54:00,77.011,77.011,76.978,76.978,24000000.0
2008-08-28 13:55:00,76.989,76.993,76.985,76.99,11200000.0
2008-08-28 13:56:00,76.997,77.01,76.997,77.007,14400000.0
2008-08-28 13:57:00,77.007,77.007,76.98,76.982,14400000.0
2008-08-28 13:58:00,76.97,76.97,76.948,76.948,32400000.0
2008-08-28 13:59:00,76.946,76.958,76.946,76.957,48000000.0
2008-08-28 14:00:00,76.958,76.958,76.939,76.939,32000000.0
2008-08-28 14:01:00,76.951,76.958,76.951,76.958,14800000.0
2008-08-28 14:02:00,76.968,76.973,76.963,76.968,28200000.0
2008-08-28 14:03:00,76.963,76.979,76.961,76.979,14400000.0
2008-08-28 14:04:00,76.991,77.0,76.988,76.988,14400000.0
2008-08-28 14:05:00,76.981,76.984,76.969,76.979,25600000.0
2008-08-28 14:06:00,76.976,76.978,76.965,76.965,18000000.0
2008-08-28 14:07:00,76.958,76.982,76.958,76.982,12800000.0
2008-08-28 14:08:00,76.982,76.982,76.972,76.972,24400000.0
2008-08-28 14:09:00,76.973,76.988,76.964,76.988,11200000.0
2008-08-28 14:10:00,76.991,76.991,76.981,76.984,18000000.0
2008-08-28 14:11:00,76.985,77.002,76.985,76.999,12800000.0
2008-08-28 14:12:00,76.986,76.997,76.986,76.996,12200000.0
2008-08-28 14:13:00,76.997,76.998,76.988,76.991,24000000.0
2008-08-28 14:14:00,76.98,76.993,76.977,76.978,20800000.0
2008-08-28 14:15:00,76.981,76.995,76.976,76.995,33600000.0
2008-08-28 14:16:00,76.986,76.986,76.967,76.974,27200000.0
2008-08-28 14:17:00,76.962,76.981,76.962,76.978,11200000.0
2008-08-28 14:18:00,76.993,76.993,76.981,76.991,16000000.0
2008-08-28 14:19:00,76.987,76.987,76.976,76.976,40000000.0
2008-08-28 14:20:00,76.984,76.984,76.96,76.96,14400000.0
2008-08-28 14:21:00,76.951,76.961,76.944,76.961,33600000.0
2008-08-28 14:22:00,76.992,77.023,76.992,77.023,14400000.0
2008-08-28 14:23:00,77.025,77.034,77.018,77.02,17600000.0
2008-08-28 14:24:00,76.999,76.999,76.982,76.996,36200000.0
2008-08-28 14:25:00,76.987,76.987,76.968,76.968,13200000.0
2008-08-28 14:26:00,76.971,76.979,76.968,76.968,19200000.0
2008-08-28 14:27:00,76.964,76.966,76.96,76.961,11200000.0
2008-08-28 14:28:00,76.968,76.975,76.968,76.972,11200000.0
2008-08-28 14:29:00,76.962,76.963,76.95,76.953,12800000.0
2008-08-28 14:30:00,77.018,77.039,76.949,76.949,11200000.0
2008-08-28 14:31:00,77.035,77.035,76.899,76.985,16000000.0
2008-08-28 14:32:00,76.993,77.012,76.975,76.975,12800000.0
2008-08-28 14:33:00,76.949,76.949,76.929,76.941,17600000.0
2008-08-28 14:34:00,76.927,76.931,76.921,76.921,17600000.0
2008-08-28 14:35:00,76.921,76.934,76.921,76.934,11200000.0
2008-08-28 14:36:00,76.921,76.947,76.921,76.94,12800000.0
2008-08-28 14:37:00,76.94,76.949,76.939,76.939,12800000.0
2008-08-28 14:38:00,76.933,76.957,76.931,76.957,11200000.0
2008-08-28 14:39:00,76.977,76.992,76.973,76.985,17600000.0
2008-08-28 14:40:00,76.983,76.983,76.966,76.969,16000000.0
2008-08-28 14:41:00,76.976,76.986,76.97,76.98,11200000.0
2008-08-28 14:42:00,76.989,77.016,76.984,77.013,12800000.0
2008-08-28 14:43:00,77.016,77.016,76.996,77.0,17600000.0
2008-08-28 14:44:00,77.01,77.013,77.005,77.008,12200000.0
2008-08-28 14:45:00,76.999,77.018,76.999,77.002,12200000.0
2008-08-28 14:46:00,76.987,76.987,76.97,76.97,17600000.0
2008-08-28 14:47:00,76.972,76.973,76.968,76.968,12800000.0
2008-08-28 14:48:00,76.958,76.963,76.953,76.953,11200000.0
2008-08-28 14:49:00,76.953,76.967,76.943,76.943,16000000.0
2008-08-28 14:50:00,76.981,76.981,76.961,76.961,12800000.0
2008-08-28 14:51:00,76.969,76.984,76.969,76.975,17600000.0
2008-08-28 14:52:00,76.973,76.978,76.97,76.97,14400000.0
2008-08-28 14:53:00,76.959,76.966,76.955,76.966,11200000.0
2008-08-28 14:54:00,76.981,76.987,76.973,76.976,12800000.0
2008-08-28 14:55:00,76.977,76.984,76.97,76.97,10600000.0
2008-08-28 14:56:00,76.972,76.985,76.971,76.971,16000000.0
2008-08-28 14:57:00,77.04,77.066,77.04,77.065,12800000.0
2008-08-28 14:58:00,77.06,77.065,77.056,77.06,14400000.0
2008-08-28 14:59:00,77.064,77.07,77.056,77.07,12200000.0
2008-08-28 15:00:00,77.07,77.078,77.066,77.066,16000000.0
2008-08-28 15:01:00,77.066,77.067,77.052,77.06,17600000.0
2008-08-28 15:02:00,77.065,77.065,77.058,77.058,11200000.0
2008-08-28 15:03:00,77.065,77.076,77.048,77.048,11200000.0
2008-08-28 15:04:00,77.038,77.065,77.038,77.061,16000000.0
2008-08-28 15:05:00,77.053,77.068,77.052,77.068,12800000.0
2008-08-28 15:06:00,77.051,77.051,77.001,77.001,11200000.0
2008-08-28 15:07:00,77.012,77.053,77.012,77.053,11200000.0
2008-08-28 15:08:00,77.035,77.046,77.027,77.027,10600000.0
2008-08-28 15:09:00,77.037,77.069,77.037,77.069,14400000.0
2008-08-28 15:10:00,77.043,77.047,77.028,77.047,16000000.0
2008-08-28 15:11:00,77.036,77.036,77.02,77.029,11200000.0
2008-08-28 15:12:00,77.008,77.039,77.008,77.039,12800000.0
2008-08-28 15:13:00,77.04,77.04,77.03,77.035,12800000.0
2008-08-28 15:14:00,76.996,76.997,76.987,76.989,16000000.0
2008-08-28 15:15:00,76.974,76.977,76.959,76.971,17600000.0
2008-08-28 15:16:00,76.967,76.967,76.924,76.941,12800000.0
2008-08-28 15:17:00,76.923,76.938,76.923,76.924,14400000.0
2008-08-28 15:18:00,76.877,76.88,76.857,76.857,12800000.0
2008-08-28 15:19:00,76.853,76.874,76.849,76.874,16400000.0
2008-08-28 15:20:00,76.884,76.889,76.876,76.876,16000000.0
2008-08-28 15:21:00,76.86,76.863,76.755,76.863,17600000.0
2008-08-28 15:22:00,76.859,76.871,76.848,76.866,11200000.0
2008-08-28 15:23:00,76.859,76.873,76.851,76.871,11200000.0
2008-08-28 15:24:00,76.853,76.87,76.853,76.869,11200000.0
2008-08-28 15:25:00,76.878,76.896,76.878,76.884,12800000.0
2008-08-28 15:26:00,76.891,76.905,76.879,76.879,14400000.0
2008-08-28 15:27:00,76.867,76.907,76.867,76.901,12800000.0
2008-08-28 15:28:00,76.887,76.887,76.872,76.885,12800000.0
2008-08-28 15:29:00,76.886,76.893,76.884,76.884,17600000.0
2008-08-28 15:30:00,76.908,76.917,76.902,76.907,17600000.0
2008-08-28 15:31:00,76.933,76.971,76.933,76.971,12800000.0
2008-08-28 15:32:00,76.994,77.008,76.988,77.008,11200000.0
2008-08-28 15:33:00,77.012,77.016,76.993,76.993,10600000.0
2008-08-28 15:34:00,76.998,77.009,76.998,77.003,11200000.0
2008-08-28 15:35:00,77.001,77.003,76.983,76.986,12800000.0
2008-08-28 15:36:00,76.997,76.997,76.974,76.976,14800000.0
2008-08-28 15:37:00,76.97,76.972,76.96,76.969,16000000.0
2008-08-28 15:38:00,76.981,76.994,76.978,76.994,16000000.0
2008-08-28 15:39:00,76.994,77.001,76.987,76.991,14400000.0
2008-08-28 15:40:00,76.974,76.978,76.946,76.978,12800000.0
2008-08-28 15:41:00,76.979,76.979,76.949,76.949,16000000.0
2008-08-28 15:42:00,76.967,76.97,76.899,76.966,17600000.0
2008-08-28 15:43:00,76.96,76.97,76.951,76.951,13200000.0
2008-08-28 15:44:00,76.964,76.998,76.962,76.998,12800000.0
2008-08-28 15:45:00,76.996,76.996,76.986,76.993,12800000.0
2008-08-28 15:46:00,76.976,76.988,76.965,76.988,11200000.0
2008-08-28 15:47:00,76.97,76.97,76.936,76.936,11200000.0
2008-08-28 15:48:00,76.942,76.942,76.929,76.93,12200000.0
2008-08-28 15:49:00,76.929,76.945,76.929,76.942,11200000.0
2008-08-28 15:50:00,76.924,76.928,76.915,76.928,14400000.0
2008-08-28 15:51:00,76.89,76.89,76.858,76.858,11200000.0
2008-08-28 15:52:00,76.862,76.868,76.853,76.853,11200000.0
2008-08-28 15:53:00,76.846,76.853,76.845,76.848,12800000.0
2008-08-28 15:54:00,76.837,76.845,76.833,76.845,17600000.0
2008-08-28 15:55:00,76.835,76.865,76.835,76.865,17600000.0
2008-08-28 15:56:00,76.883,76.886,76.845,76.845,11200000.0
2008-08-28 15:57:00,76.831,76.843,76.822,76.837,14400000.0
2008-08-28 15:58:00,76.836,76.84,76.834,76.838,11200000.0
2008-08-28 15:59:00,76.816,76.828,76.808,76.828,11200000.0
2008-08-28 16:00:00,76.836,76.845,76.787,76.787,11200000.0
2008-08-28 16:01:00,76.78,76.787,76.78,76.782,11200000.0
2008-08-28 16:02:00,76.776,76.776,76.763,76.765,17600000.0
2008-08-28 16:03:00,76.77,76.773,76.764,76.773,12800000.0
2008-08-28 16:04:00,76.787,76.804,76.729,76.804,11600000.0
2008-08-28 16:05:00,76.799,76.799,76.754,76.763,14400000.0
2008-08-28 16:06:00,76.738,76.749,76.732,76.746,15400000.0
2008-08-28 16:07:00,76.742,76.75,76.736,76.75,11200000.0
2008-08-28 16:08:00,76.736,76.763,76.733,76.763,11200000.0
2008-08-28 16:09:00,76.753,76.754,76.723,76.74,17600000.0
2008-08-28 16:10:00,76.749,76.762,76.742,76.742,12800000.0
2008-08-28 16:11:00,76.755,76.788,76.754,76.788,11200000.0
2008-08-28 16:12:00,76.781,76.781,76.745,76.747,17600000.0
2008-08-28 16:13:00,76.766,76.778,76.759,76.769,11200000.0
2008-08-28 16:14:00,76.78,76.789,76.78,76.783,14800000.0
2008-08-28 16:15:00,76.767,76.769,76.761,76.761,11200000.0
2008-08-28 16:16:00,76.759,76.764,76.748,76.762,11200000.0
2008-08-28 16:17:00,76.748,76.756,76.735,76.752,17600000.0
2008-08-28 16:18:00,76.754,76.769,76.754,76.769,16000000.0
2008-08-28 16:19:00,76.764,76.764,76.747,76.747,11200000.0
2008-08-28 16:20:00,76.748,76.756,76.739,76.748,11200000.0
2008-08-28 16:21:00,76.743,76.743,76.722,76.722,11200000.0
2008-08-28 16:22:00,76.711,76.717,76.704,76.704,11200000.0
2008-08-28 16:23:00,76.708,76.708,76.7,76.701,12800000.0
2008-08-28 16:24:00,76.697,76.697,76.693,76.693,11200000.0
2008-08-28 16:25:00,76.691,76.697,76.688,76.688,12800000.0
2008-08-28 16:26:00,76.675,76.679,76.658,76.658,12800000.0
2008-08-28 16:27:00,76.654,76.654,76.644,76.653,17600000.0
2008-08-28 16:28:00,76.666,76.688,76.662,76.688,11200000.0
2008-08-28 16:29:00,76.671,76.677,76.667,76.671,14400000.0
2008-08-28 16:30:00,76.675,76.679,76.675,76.679,14400000.0
2008-08-28 16:31:00,76.683,76.69,76.679,76.69,14400000.0
2008-08-28 16:32:00,76.683,76.686,76.67,76.686,8000000.0
2008-08-28 16:33:00,76.699,76.725,76.699,76.725,14400000.0
2008-08-28 16:34:00,76.746,76.76,76.739,76.755,17600000.0
2008-08-28 16:35:00,76.779,76.799,76.777,76.797,12800000.0
2008-08-28 16:36:00,76.808,76.832,76.807,76.832,11200000.0
2008-08-28 16:37:00,76.838,76.858,76.838,76.845,12800000.0
2008-08-28 16:38:00,76.83,76.83,76.819,76.822,14400000.0
2008-08-28 16:39:00,76.822,76.832,76.816,76.822,12600000.0
2008-08-28 16:40:00,76.816,76.816,76.791,76.795,17600000.0
2008-08-28 16:41:00,76.801,76.821,76.801,76.821,12800000.0
2008-08-28 16:42:00,76.83,76.83,76.822,76.824,11200000.0
2008-08-28 16:43:00,76.841,76.844,76.84,76.843,12800000.0
2008-08-28 16:44:00,76.854,76.854,76.817,76.817,11200000.0
2008-08-28 16:45:00,76.815,76.828,76.813,76.825,11200000.0
2008-08-28 16:46:00,76.825,76.858,76.825,76.839,14400000.0
2008-08-28 16:47:00,76.818,76.839,76.808,76.808,17600000.0
2008-08-28 16:48:00,76.802,76.807,76.792,76.807,11200000.0
2008-08-28 16:49:00,76.819,76.826,76.816,76.826,12800000.0
2008-08-28 16:50:00,76.831,76.831,76.81,76.816,17600000.0
2008-08-28 16:51:00,76.825,76.843,76.785,76.785,11200000.0
2008-08-28 16:52:00,76.86,76.865,76.84,76.865,17000000.0
2008-08-28 16:53:00,76.875,76.876,76.864,76.876,17600000.0
2008-08-28 16:54:00,76.902,76.902,76.884,76.885,9600000.0
2008-08-28 16:55:00,76.885,76.906,76.885,76.896,14400000.0
2008-08-28 16:56:00,76.888,76.908,76.882,76.899,12800000.0
2008-08-28 16:57:00,76.917,76.928,76.911,76.928,16400000.0
2008-08-28 16:58:00,76.916,76.952,76.916,76.952,12200000.0
2008-08-28 16:59:00,76.951,76.958,76.94,76.958,12800000.0
2008-08-28 17:00:00,76.956,76.958,76.926,76.927,11200000.0
2008-08-28 17:01:00,76.933,76.935,76.843,76.933,12800000.0
2008-08-28 17:02:00,76.93,76.994,76.93,76.994,16000000.0
2008-08-28 17:03:00,76.988,76.988,76.969,76.969,11200000.0
2008-08-28 17:04:00,76.979,76.995,76.971,76.985,11200000.0
2008-08-28 17:05:00,76.971,76.976,76.957,76.968,17600000.0
2008-08-28 17:06:00,76.947,76.961,76.924,76.924,11200000.0
2008-08-28 17:07:00,76.901,76.919,76.901,76.919,11200000.0
2008-08-28 17:08:00,76.934,76.941,76.933,76.935,17600000.0
2008-08-28 17:09:00,76.92,76.944,76.92,76.944,16000000.0
2008-08-28 17:10:00,76.944,76.946,76.932,76.932,11200000.0
2008-08-28 17:11:00,76.946,76.965,76.946,76.965,12800000.0
2008-08-28 17:12:00,76.953,76.953,76.903,76.919,12800000.0
2008-08-28 17:13:00,76.937,76.937,76.928,76.928,12800000.0
2008-08-28 17:14:00,76.923,76.923,76.907,76.908,12800000.0
2008-08-28 17:15:00,76.915,76.917,76.908,76.908,12800000.0
2008-08-28 17:16:00,76.906,76.906,76.893,76.896,11600000.0
2008-08-28 17:17:00,76.886,76.886,76.858,76.88,11200000.0
2008-08-28 17:18:00,76.879,76.9,76.879,76.895,12800000.0
2008-08-28 17:19:00,76.869,76.889,76.869,76.883,16000000.0
2008-08-28 17:20:00,76.891,76.894,76.885,76.894,11200000.0
2008-08-28 17:21:00,76.899,76.903,76.881,76.881,12800000.0
2008-08-28 17:22:00,76.857,76.888,76.796,76.888,11200000.0
2008-08-28 17:23:00,76.938,76.939,76.93,76.938,11200000.0
2008-08-28 17:24:00,76.877,76.892,76.877,76.892,11200000.0
2008-08-28 17:25:00,76.906,76.913,76.898,76.913,11200000.0
2008-08-28 17:26:00,76.939,76.943,76.937,76.937,11200000.0
2008-08-28 17:27:00,76.958,76.959,76.949,76.959,17600000.0
2008-08-28 17:28:00,76.975,76.993,76.967,76.993,12800000.0
2008-08-28 17:29:00,76.991,77.0,76.98,76.984,12800000.0
2008-08-28 17:30:00,76.988,77.02,76.988,77.017,11200000.0
2008-08-28 17:31:00,77.073,77.116,77.073,77.11,12800000.0
2008-08-28 17:32:00,77.109,77.109,77.05,77.05,11200000.0
2008-08-28 17:33:00,77.069,77.069,77.051,77.051,13600000.0
2008-08-28 17:34:00,77.057,77.066,77.053,77.057,11600000.0
2008-08-28 17:35:00,77.056,77.056,77.01,77.01,12800000.0
2008-08-28 17:36:00,77.022,77.022,77.009,77.009,11200000.0
2008-08-28 17:37:00,77.013,77.073,77.013,77.071,11200000.0
2008-08-28 17:38:00,77.088,77.088,77.05,77.05,16000000.0
2008-08-28 17:39:00,77.066,77.073,77.055,77.055,17600000.0
2008-08-28 17:40:00,77.049,77.049,77.045,77.048,11200000.0
2008-08-28 17:41:00,77.055,77.063,77.04,77.06,11200000.0
2008-08-28 17:42:00,77.065,77.087,77.065,77.084,11200000.0
2008-08-28 17:43:00,77.105,77.105,77.071,77.071,12800000.0
2008-08-28 17:44:00,77.071,77.089,77.071,77.072,13200000.0
2008-08-28 17:45:00,77.074,77.087,77.074,77.085,11200000.0
2008-08-28 17:46:00,77.081,77.089,77.081,77.085,12800000.0
2008-08-28 17:47:00,77.093,77.105,77.088,77.105,12800000.0
2008-08-28 17:48:00,77.11,77.11,77.099,77.105,11200000.0
2008-08-28 17:49:00,77.099,77.113,77.099,77.111,11200000.0
2008-08-28 17:50:00,77.087,77.087,77.027,77.033,12800000.0
2008-08-28 17:51:00,77.03,77.03,76.999,76.999,11200000.0
2008-08-28 17:52:00,77.009,77.023,77.003,77.006,12800000.0
2008-08-28 17:53:00,77.0,77.0,76.858,76.858,17600000.0
2008-08-28 17:54:00,76.844,76.875,76.844,76.873,8000000.0
2008-08-28 17:55:00,76.892,76.902,76.892,76.902,12800000.0
2008-08-28 17:56:00,76.874,76.885,76.862,76.862,11200000.0
2008-08-28 17:57:00,76.864,76.866,76.851,76.866,16000000.0
2008-08-28 17:58:00,76.88,76.89,76.873,76.873,12800000.0
2008-08-28 17:59:00,76.871,76.871,76.851,76.859,11200000.0
2008-08-28 18:00:00,76.854,76.854,76.84,76.852,17600000.0
2008-08-28 18:01:00,76.867,76.871,76.776,76.856,17600000.0
2008-08-28 18:02:00,76.866,76.873,76.863,76.873,17600000.0
2008-08-28 18:03:00,76.887,76.896,76.887,76.889,12800000.0
2008-08-28 18:04:00,76.884,76.887,76.869,76.869,11200000.0
2008-08-28 18:05:00,76.85,76.864,76.842,76.864,18000000.0
2008-08-28 18:06:00,76.858,76.888,76.858,76.888,12800000.0
2008-08-28 18:07:00,76.884,76.892,76.878,76.892,11200000.0
2008-08-28 18:08:00,76.896,76.898,76.882,76.882,16000000.0
2008-08-28 18:09:00,76.873,76.878,76.865,76.865,15400000.0
2008-08-28 18:10:00,76.854,76.854,76.823,76.823,12800000.0
2008-08-28 18:11:00,76.801,76.83,76.788,76.83,11200000.0
2008-08-28 18:12:00,76.806,76.811,76.801,76.811,12800000.0
2008-08-28 18:13:00,76.788,76.818,76.788,76.818,11200000.0
2008-08-28 18:14:00,76.812,76.812,76.8,76.807,12800000.0
2008-08-28 18:15:00,76.779,76.787,76.766,76.769,13800000.0
2008-08-28 18:16:00,76.76,76.766,76.724,76.724,13200000.0
2008-08-28 18:17:00,76.709,76.725,76.706,76.725,11200000.0
2008-08-28 18:18:00,76.712,76.712,76.708,76.71,11200000.0
2008-08-28 18:19:00,76.72,76.734,76.718,76.727,16000000.0
2008-08-28 18:20:00,76.732,76.736,76.723,76.728,12800000.0
2008-08-28 18:21:00,76.721,76.738,76.705,76.738,11200000.0
2008-08-28 18:22:00,76.736,76.752,76.686,76.742,15400000.0
2008-08-28 18:23:00,76.736,76.751,76.736,76.741,15400000.0
2008-08-28 18:24:00,76.741,76.745,76.736,76.736,12200000.0
2008-08-28 18:25:00,76.737,76.737,76.729,76.729,11200000.0
2008-08-28 18:26:00,76.739,76.739,76.73,76.738,12800000.0
2008-08-28 18:27:00,76.726,76.746,76.721,76.74,14400000.0
2008-08-28 18:28:00,76.756,76.775,76.756,76.771,13200000.0
2008-08-28 18:29:00,76.771,76.772,76.769,76.77,12800000.0
2008-08-28 18:30:00,76.758,76.765,76.758,76.765,11200000.0
2008-08-28 18:31:00,76.761,76.776,76.761,76.773,12800000.0
2008-08-28 18:32:00,76.774,76.779,76.77,76.773,11200000.0
2008-08-28 18:33:00,76.776,76.783,76.768,76.773,11600000.0
2008-08-28 18:34:00,76.774,76.786,76.774,76.785,13200000.0
2008-08-28 18:35:00,76.792,76.807,76.789,76.806,12800000.0
2008-08-28 18:36:00,76.811,76.813,76.803,76.803,12800000.0
2008-08-28 18:37:00,76.798,76.813,76.798,76.813,17600000.0
2008-08-28 18:38:00,76.819,76.819,76.809,76.816,10600000.0
2008-08-28 18:39:00,76.818,76.818,76.801,76.805,16000000.0
2008-08-28 18:40:00,76.8,76.807,76.796,76.807,12800000.0
2008-08-28 18:41:00,76.814,76.814,76.807,76.812,14400000.0
2008-08-28 18:42:00,76.778,76.805,76.778,76.792,11200000.0
2008-08-28 18:43:00,76.808,76.814,76.804,76.804,12800000.0
2008-08-28 18:44:00,76.788,76.813,76.782,76.809,11200000.0
2008-08-28 18:45:00,76.806,76.806,76.795,76.799,11200000.0
2008-08-28 18:46:00,76.789,76.792,76.784,76.784,11200000.0
2008-08-28 18:47:00,76.78,76.78,76.762,76.762,12800000.0
2008-08-28 18:48:00,76.781,76.785,76.775,76.785,12800000.0
2008-08-28 18:49:00,76.783,76.788,76.781,76.782,12800000.0
2008-08-28 18:50:00,76.78,76.792,76.775,76.781,17600000.0
2008-08-28 18:51:00,76.783,76.787,76.776,76.787,12800000.0
2008-08-28 18:52:00,76.797,76.803,76.795,76.803,12800000.0
2008-08-28 18:53:00,76.801,76.801,76.787,76.796,12800000.0
2008-08-28 18:54:00,76.772,76.789,76.77,76.773,11200000.0
2008-08-28 18:55:00,76.799,76.803,76.796,76.797,11200000.0
2008-08-28 18:56:00,76.785,76.793,76.761,76.791,16000000.0
2008-08-28 18:57:00,76.802,76.807,76.796,76.806,11200000.0
2008-08-28 18:58:00,76.804,76.813,76.801,76.807,11200000.0
2008-08-28 18:59:00,76.807,76.824,76.807,76.815,17600000.0
2008-08-28 19:00:00,76.815,76.821,76.814,76.814,12800000.0
2008-08-28 19:01:00,76.81,76.827,76.81,76.827,12800000.0
2008-08-28 19:02:00,76.82,76.82,76.807,76.807,11200000.0
2008-08-28 19:03:00,76.82,76.833,76.818,76.833,12800000.0
2008-08-28 19:04:00,76.782,76.79,76.765,76.765,16000000.0
2008-08-28 19:05:00,76.758,76.762,76.74,76.74,14400000.0
2008-08-28 19:06:00,76.758,76.77,76.745,76.77,16000000.0
2008-08-28 19:07:00,76.771,76.794,76.766,76.794,11200000.0
2008-08-28 19:08:00,76.801,76.809,76.797,76.802,17000000.0
2008-08-28 19:09:00,76.797,76.797,76.756,76.756,12800000.0
2008-08-28 19:10:00,76.752,76.777,76.738,76.777,17600000.0
2008-08-28 19:11:00,76.807,76.844,76.807,76.844,12200000.0
2008-08-28 19:12:00,76.823,76.823,76.796,76.81,11200000.0
2008-08-28 19:13:00,76.805,76.81,76.802,76.802,11200000.0
2008-08-28 19:14:00,76.787,76.791,76.78,76.784,16000000.0
2008-08-28 19:15:00,76.835,76.84,76.831,76.835,12800000.0
2008-08-28 19:16:00,76.83,76.848,76.83,76.848,12800000.0
2008-08-28 19:17:00,76.864,76.875,76.862,76.875,12800000.0
2008-08-28 19:18:00,76.856,76.856,76.828,76.828,18000000.0
2008-08-28 19:19:00,76.818,76.856,76.818,76.847,16000000.0
2008-08-28 19:20:00,76.827,76.827,76.802,76.802,16000000.0
2008-08-28 19:21:00,76.813,76.828,76.81,76.828,16000000.0
2008-08-28 19:22:00,76.839,76.845,76.834,76.845,11200000.0
2008-08-28 19:23:00,76.853,76.893,76.853,76.879,17600000.0
2008-08-28 19:24:00,76.885,76.891,76.878,76.89,17600000.0
2008-08-28 19:25:00,76.881,76.886,76.87,76.87,17000000.0
2008-08-28 19:26:00,76.841,76.855,76.84,76.852,11200000.0
2008-08-28 19:27:00,76.842,76.844,76.825,76.825,11200000.0
2008-08-28 19:28:00,76.834,76.836,76.812,76.812,13200000.0
2008-08-28 19:29:00,76.808,76.812,76.791,76.791,11200000.0
2008-08-28 19:30:00,76.784,76.784,76.775,76.775,13800000.0
2008-08-28 19:31:00,76.751,76.764,76.745,76.761,17600000.0
2008-08-28 19:32:00,76.753,76.773,76.753,76.773,13200000.0
2008-08-28 19:33:00,76.78,76.787,76.778,76.782,12800000.0
2008-08-28 19:34:00,76.787,76.798,76.787,76.793,12800000.0
2008-08-28 19:35:00,76.787,76.795,76.786,76.79,17600000.0
2008-08-28 19:36:00,76.779,76.795,76.776,76.795,11200000.0
2008-08-28 19:37:00,76.79,76.81,76.79,76.81,11200000.0
2008-08-28 19:38:00,76.801,76.813,76.797,76.804,18000000.0
2008-08-28 19:39:00,76.789,76.793,76.785,76.787,11200000.0
2008-08-28 19:40:00,76.779,76.789,76.767,76.767,14400000.0
2008-08-28 19:41:00,76.764,76.765,76.752,76.753,12800000.0
2008-08-28 19:42:00,76.744,76.763,76.744,76.763,12800000.0
2008-08-28 19:43:00,76.781,76.803,76.781,76.803,11200000.0
2008-08-28 19:44:00,76.808,76.811,76.791,76.806,16000000.0
2008-08-28 19:45:00,76.805,76.805,76.79,76.805,11600000.0
2008-08-28 19:46:00,76.798,76.805,76.796,76.802,11200000.0
2008-08-28 19:47:00,76.801,76.803,76.783,76.783,16000000.0
2008-08-28 19:48:00,76.796,76.803,76.792,76.802,11200000.0
2008-08-28 19:49:00,76.805,76.805,76.789,76.789,12800000.0
2008-08-28 19:50:00,76.801,76.801,76.786,76.786,12800000.0
2008-08-28 19:51:00,76.794,76.798,76.786,76.793,12800000.0
2008-08-28 19:52:00,76.809,76.829,76.806,76.829,11200000.0
2008-08-28 19:53:00,76.789,76.798,76.782,76.798,17000000.0
2008-08-28 19:54:00,76.799,76.799,76.788,76.791,14400000.0
2008-08-28 19:55:00,76.8,76.8,76.78,76.798,11200000.0
2008-08-28 19:56:00,76.793,76.793,76.784,76.791,11200000.0
2008-08-28 19:57:00,76.794,76.799,76.786,76.793,12800000.0
2008-08-28 19:58:00,76.788,76.794,76.784,76.784,14400000.0
2008-08-28 19:59:00,76.787,76.801,76.781,76.8,14400000.0
2008-08-28 20:00:00,76.795,76.797,76.79,76.79,12800000.0
2008-08-28 20:01:00,76.804,76.834,76.804,76.828,11600000.0
2008-08-28 20:02:00,76.831,76.831,76.812,76.812,11200000.0
2008-08-28 20:03:00,76.815,76.847,76.815,76.847,16000000.0
2008-08-28 20:04:00,76.847,76.847,76.816,76.827,12800000.0
2008-08-28 20:05:00,76.823,76.823,76.8,76.8,12800000.0
2008-08-28 20:06:00,76.797,76.797,76.785,76.786,12800000.0
2008-08-28 20:07:00,76.785,76.802,76.756,76.756,16000000.0
2008-08-28 20:08:00,76.739,76.768,76.739,76.758,12800000.0
2008-08-28 20:09:00,76.738,76.738,76.718,76.721,16000000.0
2008-08-28 20:10:00,76.726,76.746,76.726,76.739,17600000.0
2008-08-28 20:11:00,76.726,76.728,76.71,76.723,14400000.0
2008-08-28 20:12:00,76.762,76.782,76.762,76.775,14400000.0
2008-08-28 20:13:00,76.763,76.763,76.746,76.746,11200000.0
2008-08-28 20:14:00,76.747,76.747,76.73,76.73,11200000.0
2008-08-28 20:15:00,76.723,76.742,76.723,76.742,11200000.0
2008-08-28 20:16:00,76.748,76.754,76.745,76.753,12800000.0
2008-08-28 20:17:00,76.753,76.753,76.746,76.749,12800000.0
2008-08-28 20:18:00,76.744,76.749,76.738,76.742,12800000.0
2008-08-28 20:19:00,76.74,76.744,76.738,76.744,11200000.0
2008-08-28 20:20:00,76.696,76.728,76.696,76.713,11200000.0
2008-08-28 20:21:00,76.742,76.743,76.709,76.709,10600000.0
2008-08-28 20:22:00,76.705,76.722,76.705,76.722,10600000.0
2008-08-28 20:23:00,76.729,76.729,76.713,76.719,16000000.0
2008-08-28 20:24:00,76.741,76.751,76.719,76.719,16000000.0
2008-08-28 20:25:00,76.699,76.699,76.687,76.699,12800000.0
2008-08-28 20:26:00,76.69,76.699,76.69,76.699,11200000.0
2008-08-28 20:27:00,76.698,76.698,76.653,76.654,12800000.0
2008-08-28 20:28:00,76.669,76.687,76.669,76.687,18000000.0
2008-08-28 20:29:00,76.693,76.702,76.676,76.676,12800000.0
2008-08-28 20:30:00,76.688,76.698,76.688,76.693,14400000.0
2008-08-28 20:31:00,76.693,76.693,76.682,76.682,14800000.0
2008-08-28 20:32:00,76.689,76.689,76.681,76.683,16000000.0
2008-08-28 20:33:00,76.695,76.695,76.672,76.686,16000000.0
2008-08-28 20:34:00,76.681,76.684,76.665,76.677,16000000.0
2008-08-28 20:35:00,76.661,76.68,76.661,76.679,16000000.0
2008-08-28 20:36:00,76.683,76.683,76.677,76.679,11200000.0
2008-08-28 20:37:00,76.675,76.675,76.664,76.666,18000000.0
2008-08-28 20:38:00,76.665,76.684,76.665,76.684,13200000.0
2008-08-28 20:39:00,76.687,76.687,76.67,76.679,16000000.0
2008-08-28 20:40:00,76.674,76.686,76.67,76.686,12800000.0
2008-08-28 20:41:00,76.696,76.701,76.693,76.695,14400000.0
2008-08-28 20:42:00,76.715,76.72,76.708,76.71,12800000.0
2008-08-28 20:43:00,76.706,76.711,76.702,76.709,18000000.0
2008-08-28 20:44:00,76.708,76.722,76.708,76.718,11200000.0
2008-08-28 20:45:00,76.717,76.717,76.7,76.715,11200000.0
2008-08-28 20:46:00,76.717,76.723,76.717,76.723,12800000.0
2008-08-28 20:47:00,76.724,76.724,76.712,76.713,11200000.0
2008-08-28 20:48:00,76.695,76.717,76.695,76.714,12800000.0
2008-08-28 20:49:00,76.709,76.709,76.688,76.708,11200000.0
2008-08-28 20:50:00,76.733,76.743,76.733,76.743,12800000.0
2008-08-28 20:51:00,76.758,76.77,76.757,76.77,11200000.0
2008-08-28 20:52:00,76.771,76.771,76.764,76.764,11200000.0
2008-08-28 20:53:00,76.753,76.759,76.753,76.753,12800000.0
2008-08-28 20:54:00,76.758,76.761,76.744,76.761,11200000.0
2008-08-28 20:55:00,76.765,76.77,76.762,76.762,12800000.0
2008-08-28 20:56:00,76.763,76.772,76.763,76.768,12800000.0
2008-08-28 20:57:00,76.752,76.763,76.752,76.756,11200000.0
2008-08-28 20:58:00,76.758,76.758,76.744,76.744,17600000.0
2008-08-28 20:59:00,76.738,76.756,76.66,76.756,14400000.0
2008-08-28 21:00:00,76.758,76.759,76.739,76.751,12200000.0
2008-08-28 21:01:00,76.748,76.76,76.737,76.743,17000000.0
2008-08-28 21:02:00,76.747,76.769,76.747,76.769,11200000.0
2008-08-28 21:03:00,76.782,76.782,76.772,76.773,12800000.0
2008-08-28 21:04:00,76.757,76.764,76.743,76.764,11200000.0
2008-08-28 21:05:00,76.775,76.775,76.762,76.766,14400000.0
2008-08-28 21:06:00,76.739,76.751,76.721,76.751,17600000.0
2008-08-28 21:07:00,76.766,76.772,76.744,76.744,12800000.0
2008-08-28 21:08:00,76.759,76.759,76.743,76.743,12800000.0
2008-08-28 21:09:00,76.738,76.758,76.737,76.758,12800000.0
2008-08-28 21:10:00,76.746,76.754,76.73,76.746,12800000.0
2008-08-28 21:11:00,76.764,76.769,76.75,76.752,12800000.0
2008-08-28 21:12:00,76.744,76.744,76.724,76.73,12200000.0
2008-08-28 21:13:00,76.73,76.742,76.724,76.735,11200000.0
2008-08-28 21:14:00,76.749,76.76,76.748,76.748,17600000.0
2008-08-28 21:15:00,76.756,76.757,76.741,76.749,17600000.0
2008-08-28 21:16:00,76.761,76.768,76.759,76.76,12800000.0
2008-08-28 21:17:00,76.768,76.782,76.762,76.782,12800000.0
2008-08-28 21:18:00,76.798,76.805,76.797,76.798,12800000.0
2008-08-28 21:19:00,76.759,76.771,76.751,76.751,12800000.0
2008-08-28 21:20:00,76.77,76.79,76.77,76.79,12800000.0
2008-08-28 21:21:00,76.786,76.788,76.776,76.776,12800000.0
2008-08-28 21:22:00,76.769,76.781,76.769,76.779,12200000.0
2008-08-28 21:23:00,76.785,76.817,76.785,76.817,14400000.0
2008-08-28 21:24:00,76.818,76.831,76.815,76.83,12800000.0
2008-08-28 21:25:00,76.832,76.835,76.821,76.822,11200000.0
2008-08-28 21:26:00,76.804,76.828,76.804,76.828,18000000.0
2008-08-28 21:27:00,76.832,76.832,76.803,76.803,11200000.0
2008-08-28 21:28:00,76.792,76.795,76.754,76.754,13200000.0
2008-08-28 21:29:00,76.736,76.753,76.734,76.734,12600000.0
2008-08-28 21:30:00,76.734,76.74,76.73,76.734,12800000.0
2008-08-28 21:31:00,76.739,76.739,76.725,76.728,11200000.0
2008-08-28 21:32:00,76.728,76.735,76.726,76.729,11200000.0
2008-08-28 21:33:00,76.731,76.743,76.731,76.736,11200000.0
2008-08-28 21:34:00,76.74,76.743,76.734,76.742,11200000.0
2008-08-28 21:35:00,76.741,76.741,76.733,76.733,11200000.0
2008-08-28 21:36:00,76.7,76.734,76.7,76.73,17600000.0
2008-08-28 21:37:00,76.738,76.738,76.724,76.724,12800000.0
2008-08-28 21:38:00,76.694,76.72,76.694,76.72,12800000.0
2008-08-28 21:39:00,76.727,76.729,76.712,76.725,13200000.0
2008-08-28 21:40:00,76.747,76.751,76.746,76.748,16000000.0
2008-08-28 21:41:00,76.748,76.761,76.748,76.761,14800000.0
2008-08-28 21:42:00,76.778,76.779,76.765,76.767,16400000.0
2008-08-28 21:43:00,76.746,76.751,76.737,76.751,17600000.0
2008-08-28 21:44:00,76.751,76.77,76.748,76.757,17600000.0
2008-08-28 21:45:00,76.775,76.786,76.771,76.773,14400000.0
2008-08-28 21:46:00,76.777,76.785,76.763,76.778,12800000.0
2008-08-28 21:47:00,76.773,76.778,76.769,76.773,12800000.0
2008-08-28 21:48:00,76.784,76.795,76.777,76.795,17600000.0
2008-08-28 21:49:00,76.801,76.804,76.791,76.804,13800000.0
2008-08-28 21:50:00,76.782,76.793,76.771,76.772,11200000.0
2008-08-28 21:51:00,76.791,76.797,76.708,76.793,13200000.0
2008-08-28 21:52:00,76.798,76.798,76.787,76.79,12200000.0
2008-08-28 21:53:00,76.795,76.795,76.782,76.788,17600000.0
2008-08-28 21:54:00,76.807,76.832,76.807,76.824,14400000.0
2008-08-28 21:55:00,76.829,76.833,76.828,76.829,11200000.0
2008-08-28 21:56:00,76.832,76.838,76.829,76.836,12200000.0
2008-08-28 21:57:00,76.804,76.805,76.793,76.805,12800000.0
2008-08-28 21:58:00,76.834,76.854,76.831,76.842,16000000.0
2008-08-28 21:59:00,76.844,76.848,76.835,76.835,14400000.0
2008-08-28 22:00:00,76.845,76.85,76.837,76.845,13200000.0
2008-08-28 22:01:00,76.845,76.851,76.842,76.842,12800000.0
2008-08-28 22:02:00,76.852,76.859,76.852,76.859,12800000.0
2008-08-28 22:03:00,76.854,76.86,76.843,76.86,11200000.0
2008-08-28 22:04:00,76.839,76.839,76.742,76.742,11200000.0
2008-08-28 22:05:00,76.813,76.857,76.813,76.857,12800000.0
2008-08-28 22:06:00,76.834,76.834,76.811,76.816,16400000.0
2008-08-28 22:07:00,76.809,76.818,76.799,76.818,12800000.0
2008-08-28 22:08:00,76.825,76.84,76.825,76.84,11200000.0
2008-08-28 22:09:00,76.841,76.859,76.841,76.856,11200000.0
2008-08-28 22:10:00,76.853,76.859,76.852,76.852,17600000.0
2008-08-28 22:11:00,76.862,76.862,76.841,76.841,14400000.0
2008-08-28 22:12:00,76.839,76.848,76.832,76.843,11200000.0
2008-08-28 22:13:00,76.842,76.842,76.835,76.835,16000000.0
2008-08-28 22:14:00,76.836,76.84,76.83,76.83,16000000.0
2008-08-28 22:15:00,76.828,76.828,76.813,76.813,12800000.0
2008-08-28 22:16:00,76.807,76.814,76.8,76.812,12800000.0
2008-08-28 22:17:00,76.804,76.81,76.798,76.798,11200000.0
2008-08-28 22:18:00,76.784,76.801,76.784,76.801,12800000.0
2008-08-28 22:19:00,76.804,76.812,76.802,76.806,14400000.0
2008-08-28 22:20:00,76.81,76.81,76.8,76.803,11200000.0
2008-08-28 22:21:00,76.805,76.805,76.793,76.802,12800000.0
2008-08-28 22:22:00,76.82,76.82,76.805,76.806,11200000.0
2008-08-28 22:23:00,76.8,76.8,76.78,76.789,12800000.0
2008-08-28 22:24:00,76.791,76.799,76.791,76.797,13200000.0
2008-08-28 22:25:00,76.803,76.803,76.794,76.797,17600000.0
2008-08-28 22:26:00,76.8,76.805,76.796,76.805,10600000.0
2008-08-28 22:27:00,76.782,76.804,76.782,76.794,9600000.0
2008-08-28 22:28:00,76.801,76.801,76.777,76.777,17600000.0
2008-08-28 22:29:00,76.788,76.798,76.784,76.784,13800000.0
2008-08-28 22:30:00,76.801,76.806,76.8,76.8,12800000.0
2008-08-28 22:31:00,76.802,76.806,76.794,76.794,11200000.0
2008-08-28 22:32:00,76.8,76.805,76.797,76.8,12800000.0
2008-08-28 22:33:00,76.798,76.798,76.783,76.783,12800000.0
2008-08-28 22:34:00,76.804,76.804,76.778,76.782,12800000.0
2008-08-28 22:35:00,76.778,76.778,76.772,76.778,12800000.0
2008-08-28 22:36:00,76.767,76.774,76.765,76.772,12800000.0
2008-08-28 22:37:00,76.781,76.799,76.78,76.799,15400000.0
2008-08-28 22:38:00,76.801,76.812,76.793,76.812,17600000.0
2008-08-28 22:39:00,76.78,76.78,76.772,76.779,11200000.0
2008-08-28 22:40:00,76.812,76.824,76.812,76.817,16000000.0
2008-08-28 22:41:00,76.82,76.82,76.808,76.818,12800000.0
2008-08-28 22:42:00,76.82,76.822,76.818,76.819,11200000.0
2008-08-28 22:43:00,76.821,76.823,76.815,76.82,11200000.0
2008-08-28 22:44:00,76.819,76.822,76.798,76.811,16000000.0
2008-08-28 22:45:00,76.828,76.855,76.827,76.827,12800000.0
2008-08-28 22:46:00,76.839,76.84,76.829,76.84,12800000.0
2008-08-28 22:47:00,76.848,76.851,76.836,76.836,12800000.0
2008-08-28 22:48:00,76.833,76.835,76.821,76.821,12800000.0
2008-08-28 22:49:00,76.826,76.832,76.821,76.827,11200000.0
2008-08-28 22:50:00,76.821,76.821,76.813,76.817,14400000.0
2008-08-28 22:51:00,76.798,76.813,76.794,76.813,12800000.0
2008-08-28 22:52:00,76.81,76.824,76.803,76.824,14400000.0
2008-08-28 22:53:00,76.814,76.821,76.796,76.802,11200000.0
2008-08-28 22:54:00,76.823,76.833,76.823,76.83,11200000.0
2008-08-28 22:55:00,76.835,76.84,76.821,76.821,13200000.0
2008-08-28 22:56:00,76.819,76.846,76.819,76.823,12800000.0
2008-08-28 22:57:00,76.826,76.839,76.826,76.829,11200000.0
2008-08-28 22:58:00,76.829,76.829,76.813,76.818,14400000.0
2008-08-28 22:59:00,76.825,76.826,76.808,76.816,11200000.0
2008-08-28 23:00:00,76.808,76.815,76.808,76.815,12800000.0
2008-08-28 23:01:00,76.819,76.838,76.819,76.838,11200000.0
2008-08-28 23:02:00,76.838,76.838,76.814,76.814,12800000.0
2008-08-28 23:03:00,76.818,76.823,76.811,76.823,17600000.0
2008-08-28 23:04:00,76.799,76.827,76.791,76.826,11200000.0
2008-08-28 23:05:00,76.807,76.814,76.793,76.814,11200000.0
2008-08-28 23:06:00,76.817,76.817,76.767,76.777,17600000.0
2008-08-28 23:07:00,76.765,76.802,76.765,76.797,12800000.0
2008-08-28 23:08:00,76.776,76.793,76.776,76.786,11200000.0
2008-08-28 23:09:00,76.8,76.81,76.783,76.81,11200000.0
2008-08-28 23:10:00,76.81,76.813,76.797,76.797,11200000.0
2008-08-28 23:12:00,76.821,76.823,76.811,76.818,14400000.0
2008-08-28 23:13:00,76.815,76.815,76.804,76.808,14400000.0
2008-08-28 23:14:00,76.806,76.818,76.804,76.804,17000000.0
2008-08-28 23:15:00,76.807,76.807,76.799,76.803,12800000.0
2008-08-28 23:16:00,76.8,76.801,76.791,76.801,13200000.0
2008-08-28 23:17:00,76.799,76.801,76.789,76.795,17600000.0
2008-08-28 23:18:00,76.792,76.792,76.767,76.769,12800000.0
2008-08-28 23:19:00,76.757,76.776,76.757,76.769,12800000.0
2008-08-28 23:20:00,76.791,76.801,76.784,76.793,12800000.0
2008-08-28 23:21:00,76.793,76.807,76.786,76.786,12800000.0
2008-08-28 23:22:00,76.796,76.803,76.795,76.803,13200000.0
2008-08-28 23:23:00,76.803,76.803,76.785,76.785,11600000.0
2008-08-28 23:24:00,76.79,76.804,76.781,76.804,12800000.0
2008-08-28 23:25:00,76.798,76.801,76.716,76.792,11200000.0
2008-08-28 23:26:00,76.777,76.777,76.767,76.774,16000000.0
2008-08-28 23:27:00,76.754,76.771,76.738,76.771,16000000.0
2008-08-28 23:28:00,76.77,76.778,76.767,76.774,12800000.0
2008-08-28 23:29:00,76.771,76.785,76.764,76.764,11200000.0
2008-08-28 23:30:00,76.773,76.785,76.773,76.779,12800000.0
2008-08-28 23:31:00,76.785,76.793,76.785,76.793,11200000.0
2008-08-28 23:32:00,76.786,76.789,76.774,76.787,17600000.0
2008-08-28 23:33:00,76.784,76.788,76.782,76.784,12800000.0
2008-08-28 23:34:00,76.807,76.809,76.799,76.801,14400000.0
2008-08-28 23:35:00,76.796,76.829,76.796,76.829,12200000.0
2008-08-28 23:36:00,76.812,76.843,76.812,76.84,12800000.0
2008-08-28 23:37:00,76.84,76.851,76.834,76.846,16000000.0
2008-08-28 23:38:00,76.859,76.859,76.845,76.845,11200000.0
2008-08-28 23:39:00,76.827,76.833,76.826,76.828,12800000.0
2008-08-28 23:40:00,76.832,76.832,76.814,76.83,12800000.0
2008-08-28 23:41:00,76.825,76.831,76.825,76.831,3200000.0
2008-08-28 23:42:00,76.821,76.83,76.819,76.83,14400000.0
2008-08-28 23:43:00,76.823,76.833,76.814,76.833,10600000.0
2008-08-28 23:44:00,76.829,76.83,76.826,76.829,13200000.0
2008-08-28 23:45:00,76.819,76.832,76.819,76.827,15400000.0
2008-08-28 23:46:00,76.829,76.83,76.819,76.824,11200000.0
2008-08-28 23:47:00,76.828,76.828,76.822,76.828,12800000.0
2008-08-28 23:48:00,76.826,76.827,76.817,76.823,12800000.0
2008-08-28 23:49:00,76.834,76.842,76.827,76.842,17600000.0
2008-08-28 23:50:00,76.81,76.834,76.81,76.834,11200000.0
2008-08-28 23:51:00,76.842,76.842,76.834,76.834,12800000.0
2008-08-28 23:52:00,76.822,76.828,76.809,76.822,14800000.0
2008-08-28 23:53:00,76.829,76.834,76.825,76.833,13800000.0
2008-08-28 23:54:00,76.841,76.841,76.835,76.839,11200000.0
2008-08-28 23:55:00,76.837,76.839,76.827,76.827,12800000.0
2008-08-28 23:56:00,76.795,76.798,76.789,76.789,12800000.0
2008-08-28 23:57:00,76.788,76.788,76.774,76.786,12800000.0
2008-08-28 23:58:00,76.75,76.781,76.75,76.754,11200000.0
2008-08-28 23:59:00,76.783,76.806,76.783,76.799,14400000.0
2008-08-29 00:00:00,76.811,76.812,76.798,76.805,12800000.0
2008-08-29 00:01:00,76.773,76.779,76.771,76.778,11200000.0
2008-08-29 00:02:00,76.764,76.782,76.763,76.778,12800000.0
2008-08-29 00:03:00,76.788,76.793,76.781,76.793,11200000.0
2008-08-29 00:04:00,76.793,76.799,76.783,76.799,13800000.0
2008-08-29 00:05:00,76.818,76.83,76.808,76.828,12800000.0
2008-08-29 00:06:00,76.834,76.834,76.822,76.824,11200000.0
2008-08-29 00:07:00,76.805,76.813,76.802,76.81,16000000.0
2008-08-29 00:08:00,76.823,76.823,76.817,76.817,12800000.0
2008-08-29 00:09:00,76.812,76.82,76.802,76.82,13200000.0
2008-08-29 00:10:00,76.823,76.826,76.814,76.826,12800000.0
2008-08-29 00:11:00,76.82,76.82,76.811,76.816,11200000.0
2008-08-29 00:12:00,76.797,76.797,76.786,76.787,10600000.0
2008-08-29 00:13:00,76.786,76.794,76.775,76.775,12800000.0
2008-08-29 00:14:00,76.759,76.775,76.758,76.775,11200000.0
2008-08-29 00:15:00,76.776,76.776,76.752,76.752,11200000.0
2008-08-29 00:16:00,76.766,76.766,76.739,76.74,11200000.0
2008-08-29 00:17:00,76.75,76.759,76.746,76.746,12200000.0
2008-08-29 00:18:00,76.751,76.761,76.751,76.759,11200000.0
2008-08-29 00:19:00,76.774,76.789,76.774,76.789,11200000.0
2008-08-29 00:20:00,76.779,76.787,76.726,76.778,14400000.0
2008-08-29 00:21:00,76.781,76.789,76.781,76.781,11200000.0
2008-08-29 00:22:00,76.756,76.772,76.756,76.772,17600000.0
2008-08-29 00:23:00,76.775,76.788,76.775,76.786,13200000.0
2008-08-29 00:24:00,76.802,76.81,76.8,76.804,17000000.0
2008-08-29 00:25:00,76.808,76.812,76.799,76.811,11200000.0
2008-08-29 00:26:00,76.793,76.807,76.793,76.807,11600000.0
2008-08-29 00:27:00,76.815,76.815,76.806,76.813,12800000.0
2008-08-29 00:28:00,76.816,76.827,76.815,76.82,12800000.0
2008-08-29 00:29:00,76.835,76.835,76.829,76.829,14400000.0
2008-08-29 00:30:00,76.83,76.841,76.83,76.836,12800000.0
2008-08-29 00:31:00,76.835,76.835,76.818,76.819,13200000.0
2008-08-29 00:32:00,76.821,76.823,76.814,76.817,14400000.0
2008-08-29 00:33:00,76.818,76.822,76.789,76.822,11200000.0
2008-08-29 00:34:00,76.826,76.829,76.823,76.823,17600000.0
2008-08-29 00:35:00,76.823,76.823,76.808,76.819,11200000.0
2008-08-29 00:36:00,76.838,76.838,76.83,76.83,12800000.0
2008-08-29 00:37:00,76.83,76.83,76.821,76.824,14400000.0
2008-08-29 00:38:00,76.824,76.824,76.81,76.817,14400000.0
2008-08-29 00:39:00,76.802,76.805,76.783,76.783,11200000.0
2008-08-29 00:40:00,76.812,76.812,76.799,76.802,12800000.0
2008-08-29 00:41:00,76.786,76.805,76.786,76.793,11200000.0
2008-08-29 00:42:00,76.818,76.841,76.807,76.84,11200000.0
2008-08-29 00:43:00,76.845,76.854,76.845,76.847,12200000.0
2008-08-29 00:44:00,76.84,76.84,76.822,76.828,17600000.0
2008-08-29 00:45:00,76.82,76.861,76.82,76.861,16000000.0
2008-08-29 00:46:00,76.898,76.949,76.898,76.939,16000000.0
2008-08-29 00:47:00,76.939,76.943,76.929,76.943,11200000.0
2008-08-29 00:48:00,76.941,76.941,76.925,76.925,11200000.0
2008-08-29 00:49:00,76.93,76.941,76.922,76.929,16000000.0
2008-08-29 00:50:00,76.934,76.956,76.934,76.955,10600000.0
2008-08-29 00:51:00,76.963,76.978,76.957,76.978,11200000.0
2008-08-29 00:52:00,76.98,76.986,76.975,76.983,14400000.0
2008-08-29 00:53:00,76.993,76.993,76.968,76.97,16000000.0
2008-08-29 00:54:00,76.971,76.971,76.956,76.956,16000000.0
2008-08-29 00:55:00,76.955,76.955,76.926,76.926,11200000.0
2008-08-29 00:56:00,76.925,76.925,76.912,76.916,14400000.0
2008-08-29 00:57:00,76.915,76.917,76.905,76.905,17600000.0
2008-08-29 00:58:00,76.919,76.92,76.909,76.909,11200000.0
2008-08-29 00:59:00,76.918,76.935,76.915,76.935,12800000.0
2008-08-29 01:00:00,76.938,76.948,76.932,76.948,11200000.0
2008-08-29 01:01:00,76.873,76.932,76.873,76.932,11200000.0
2008-08-29 01:02:00,76.923,76.929,76.912,76.925,11200000.0
2008-08-29 01:03:00,76.935,76.935,76.906,76.906,11200000.0
2008-08-29 01:04:00,76.913,76.92,76.904,76.904,11200000.0
2008-08-29 01:05:00,76.884,76.907,76.884,76.907,12800000.0
2008-08-29 01:06:00,76.911,76.932,76.911,76.932,11200000.0
2008-08-29 01:07:00,76.933,76.933,76.926,76.93,11600000.0
2008-08-29 01:08:00,76.936,76.946,76.931,76.946,11200000.0
2008-08-29 01:09:00,76.926,76.926,76.893,76.905,12200000.0
2008-08-29 01:10:00,76.945,76.945,76.893,76.893,17600000.0
2008-08-29 01:11:00,76.795,76.887,76.795,76.867,11200000.0
2008-08-29 01:12:00,76.868,76.879,76.86,76.863,12800000.0
2008-08-29 01:13:00,76.85,76.86,76.849,76.854,11200000.0
2008-08-29 01:14:00,76.853,76.862,76.849,76.862,11200000.0
2008-08-29 01:15:00,76.856,76.871,76.849,76.85,11200000.0
2008-08-29 01:16:00,76.853,76.854,76.842,76.842,11200000.0
2008-08-29 01:17:00,76.846,76.879,76.846,76.879,11200000.0
2008-08-29 01:18:00,76.881,76.881,76.866,76.866,11200000.0
2008-08-29 01:19:00,76.865,76.878,76.865,76.877,16000000.0
2008-08-29 01:20:00,76.878,76.878,76.861,76.861,16000000.0
2008-08-29 01:21:00,76.845,76.862,76.845,76.862,17600000.0
2008-08-29 01:22:00,76.868,76.879,76.868,76.875,12800000.0
2008-08-29 01:23:00,76.868,76.87,76.862,76.864,12800000.0
2008-08-29 01:24:00,76.88,76.899,76.88,76.899,12200000.0
2008-08-29 01:25:00,76.9,76.901,76.89,76.89,14400000.0
2008-08-29 01:26:00,76.902,76.914,76.898,76.914,11200000.0
2008-08-29 01:27:00,76.915,76.942,76.915,76.942,11200000.0
2008-08-29 01:28:00,76.943,76.948,76.929,76.947,17600000.0
2008-08-29 01:29:00,76.951,76.953,76.942,76.953,12800000.0
2008-08-29 01:30:00,76.982,76.997,76.972,76.972,11200000.0
2008-08-29 01:31:00,76.977,76.977,76.946,76.949,12800000.0
2008-08-29 01:32:00,76.949,76.96,76.949,76.96,11200000.0
2008-08-29 01:33:00,76.949,76.951,76.926,76.929,12800000.0
2008-08-29 01:34:00,76.928,76.939,76.918,76.924,17000000.0
2008-08-29 01:35:00,76.937,76.949,76.937,76.947,11200000.0
2008-08-29 01:36:00,76.952,76.967,76.952,76.958,12800000.0
2008-08-29 01:37:00,76.966,76.966,76.946,76.946,14400000.0
2008-08-29 01:38:00,76.923,76.938,76.923,76.931,17600000.0
2008-08-29 01:39:00,76.933,76.933,76.838,76.921,12200000.0
2008-08-29 01:40:00,76.916,76.916,76.9,76.903,12800000.0
2008-08-29 01:41:00,76.919,76.919,76.906,76.906,12800000.0
2008-08-29 01:42:00,76.899,76.899,76.89,76.896,11200000.0
2008-08-29 01:43:00,76.888,76.893,76.888,76.893,11200000.0
2008-08-29 01:44:00,76.889,76.899,76.882,76.884,10600000.0
2008-08-29 01:45:00,76.889,76.891,76.888,76.891,11200000.0
2008-08-29 01:46:00,76.86,76.877,76.857,76.864,11200000.0
2008-08-29 01:47:00,76.858,76.858,76.836,76.848,17600000.0
2008-08-29 01:48:00,76.853,76.853,76.829,76.838,12800000.0
2008-08-29 01:49:00,76.849,76.857,76.845,76.845,16000000.0
2008-08-29 01:50:00,76.848,76.848,76.836,76.84,16000000.0
2008-08-29 01:51:00,76.835,76.846,76.827,76.837,17600000.0
2008-08-29 01:52:00,76.822,76.843,76.822,76.843,12200000.0
2008-08-29 01:53:00,76.852,76.86,76.85,76.854,14400000.0
2008-08-29 01:54:00,76.838,76.838,76.826,76.83,12800000.0
2008-08-29 01:55:00,76.837,76.85,76.837,76.849,11200000.0
2008-08-29 01:56:00,76.844,76.849,76.832,76.835,16000000.0
2008-08-29 01:57:00,76.853,76.857,76.843,76.843,10600000.0
2008-08-29 01:58:00,76.86,76.879,76.857,76.879,17600000.0
2008-08-29 01:59:00,76.872,76.88,76.868,76.88,12800000.0
2008-08-29 02:00:00,76.882,76.889,76.882,76.887,11200000.0
2008-08-29 02:01:00,76.9,76.916,76.9,76.916,11200000.0
2008-08-29 02:02:00,76.934,76.937,76.931,76.936,19200000.0
2008-08-29 02:03:00,76.947,76.958,76.947,76.957,12800000.0
2008-08-29 02:04:00,76.963,76.989,76.963,76.989,8000000.0
2008-08-29 02:05:00,76.995,76.999,76.992,76.993,12800000.0
2008-08-29 02:06:00,76.985,76.985,76.968,76.968,8000000.0
2008-08-29 02:07:00,76.962,76.962,76.946,76.951,20200000.0
2008-08-29 02:08:00,76.948,76.948,76.942,76.945,17600000.0
2008-08-29 02:09:00,76.948,76.953,76.948,76.953,14400000.0
2008-08-29 02:10:00,76.958,76.97,76.958,76.97,12800000.0
2008-08-29 02:11:00,76.983,76.987,76.971,76.984,12800000.0
2008-08-29 02:12:00,76.972,76.983,76.957,76.971,12800000.0
2008-08-29 02:13:00,76.974,76.983,76.968,76.968,16000000.0
2008-08-29 02:14:00,76.985,76.985,76.978,76.985,12800000.0
2008-08-29 02:15:00,76.982,76.983,76.977,76.98,11200000.0
2008-08-29 02:16:00,76.981,76.981,76.978,76.98,8000000.0
2008-08-29 02:17:00,76.981,76.995,76.981,76.991,11200000.0
2008-08-29 02:18:00,76.988,76.988,76.975,76.975,12800000.0
2008-08-29 02:19:00,76.973,76.991,76.972,76.973,11200000.0
2008-08-29 02:20:00,76.952,76.958,76.945,76.946,14400000.0
2008-08-29 02:21:00,76.931,76.931,76.911,76.918,17600000.0
2008-08-29 02:22:00,76.915,76.92,76.913,76.913,12800000.0
2008-08-29 02:23:00,76.914,76.928,76.914,76.928,11200000.0
2008-08-29 02:24:00,76.949,76.957,76.943,76.95,12800000.0
2008-08-29 02:25:00,76.932,76.938,76.931,76.938,24000000.0
2008-08-29 02:26:00,76.936,76.936,76.922,76.926,11200000.0
2008-08-29 02:27:00,76.915,76.923,76.908,76.916,12800000.0
2008-08-29 02:28:00,76.917,76.925,76.901,76.911,11200000.0
2008-08-29 02:29:00,76.905,76.906,76.898,76.898,11600000.0
2008-08-29 02:30:00,76.901,76.908,76.896,76.896,16000000.0
2008-08-29 02:31:00,76.891,76.907,76.891,76.904,14400000.0
2008-08-29 02:32:00,76.875,76.891,76.875,76.889,16000000.0
2008-08-29 02:33:00,76.892,76.904,76.892,76.904,11200000.0
2008-08-29 02:34:00,76.882,76.901,76.882,76.901,11200000.0
2008-08-29 02:35:00,76.911,76.919,76.911,76.917,12800000.0
2008-08-29 02:36:00,76.92,76.933,76.92,76.933,11200000.0
2008-08-29 02:37:00,76.931,76.931,76.917,76.921,12800000.0
2008-08-29 02:38:00,76.925,76.934,76.923,76.923,11600000.0
2008-08-29 02:39:00,76.929,76.941,76.929,76.932,11200000.0
2008-08-29 02:40:00,76.923,76.924,76.917,76.92,11200000.0
2008-08-29 02:41:00,76.9,76.951,76.898,76.951,12200000.0
2008-08-29 02:42:00,76.947,76.947,76.932,76.939,12800000.0
2008-08-29 02:43:00,76.937,76.938,76.926,76.933,25600000.0
2008-08-29 02:44:00,76.936,76.943,76.935,76.935,17600000.0
2008-08-29 02:45:00,76.913,76.913,76.9,76.901,16000000.0
2008-08-29 02:46:00,76.877,76.877,76.861,76.862,17600000.0
2008-08-29 02:47:00,76.852,76.852,76.83,76.83,16000000.0
2008-08-29 02:48:00,76.829,76.842,76.82,76.842,11200000.0
2008-08-29 02:49:00,76.847,76.85,76.842,76.842,16000000.0
2008-08-29 02:50:00,76.858,76.864,76.855,76.855,16000000.0
2008-08-29 02:51:00,76.84,76.868,76.839,76.868,16000000.0
2008-08-29 02:52:00,76.848,76.848,76.833,76.833,11200000.0
2008-08-29 02:53:00,76.864,76.889,76.821,76.875,12800000.0
2008-08-29 02:54:00,76.87,76.871,76.86,76.86,12800000.0
2008-08-29 02:55:00,76.855,76.869,76.851,76.869,12800000.0
2008-08-29 02:56:00,76.861,76.861,76.852,76.859,22400000.0
2008-08-29 02:57:00,76.859,76.859,76.852,76.858,11600000.0
2008-08-29 02:58:00,76.862,76.862,76.846,76.853,10000000.0
2008-08-29 02:59:00,76.86,76.876,76.86,76.876,16000000.0
2008-08-29 03:00:00,76.89,76.903,76.89,76.902,11600000.0
2008-08-29 03:01:00,76.919,76.919,76.907,76.909,12800000.0
2008-08-29 03:02:00,76.906,76.908,76.896,76.908,12800000.0
2008-08-29 03:03:00,76.903,76.904,76.891,76.899,12800000.0
2008-08-29 03:04:00,76.883,76.894,76.883,76.885,29200000.0
2008-08-29 03:05:00,76.891,76.891,76.882,76.888,17600000.0
2008-08-29 03:06:00,76.891,76.897,76.887,76.889,17600000.0
2008-08-29 03:07:00,76.885,76.896,76.885,76.895,11200000.0
2008-08-29 03:08:00,76.905,76.912,76.9,76.91,17600000.0
2008-08-29 03:09:00,76.905,76.91,76.888,76.888,14400000.0
2008-08-29 03:10:00,76.886,76.898,76.886,76.898,16000000.0
2008-08-29 03:11:00,76.892,76.901,76.866,76.901,12800000.0
2008-08-29 03:12:00,76.911,76.93,76.911,76.925,12800000.0
2008-08-29 03:13:00,76.926,76.933,76.926,76.927,14400000.0
2008-08-29 03:14:00,76.908,76.908,76.894,76.897,11200000.0
2008-08-29 03:15:00,76.899,76.899,76.877,76.892,17600000.0
2008-08-29 03:16:00,76.889,76.896,76.865,76.865,11200000.0
2008-08-29 03:17:00,76.866,76.866,76.841,76.841,12800000.0
2008-08-29 03:18:00,76.845,76.853,76.845,76.849,12800000.0
2008-08-29 03:19:00,76.853,76.853,76.835,76.845,16000000.0
2008-08-29 03:20:00,76.841,76.851,76.841,76.849,10000000.0
2008-08-29 03:21:00,76.863,76.872,76.861,76.872,11200000.0
2008-08-29 03:22:00,76.872,76.873,76.854,76.857,12800000.0
2008-08-29 03:23:00,76.847,76.858,76.842,76.845,17600000.0
2008-08-29 03:24:00,76.843,76.843,76.812,76.812,28800000.0
2008-08-29 03:25:00,76.809,76.826,76.808,76.826,19600000.0
2008-08-29 03:26:00,76.817,76.817,76.758,76.758,12800000.0
2008-08-29 03:27:00,76.782,76.788,76.777,76.788,12800000.0
2008-08-29 03:28:00,76.8,76.8,76.791,76.794,11200000.0
2008-08-29 03:29:00,76.782,76.782,76.762,76.763,11200000.0
2008-08-29 03:30:00,76.748,76.751,76.739,76.739,12800000.0
2008-08-29 03:31:00,76.736,76.757,76.736,76.757,32000000.0
2008-08-29 03:32:00,76.758,76.779,76.757,76.757,17600000.0
2008-08-29 03:33:00,76.75,76.752,76.736,76.736,12800000.0
2008-08-29 03:34:00,76.748,76.748,76.731,76.737,12800000.0
2008-08-29 03:35:00,76.735,76.735,76.72,76.732,14400000.0
2008-08-29 03:36:00,76.736,76.755,76.736,76.755,11200000.0
2008-08-29 03:37:00,76.739,76.747,76.717,76.717,17600000.0
2008-08-29 03:38:00,76.711,76.719,76.71,76.714,12800000.0
2008-08-29 03:39:00,76.701,76.707,76.7,76.701,17600000.0
2008-08-29 03:40:00,76.705,76.705,76.699,76.701,12800000.0
2008-08-29 03:41:00,76.718,76.721,76.714,76.718,12800000.0
2008-08-29 03:42:00,76.715,76.732,76.714,76.714,17600000.0
2008-08-29 03:43:00,76.713,76.742,76.713,76.742,14400000.0
2008-08-29 03:44:00,76.743,76.743,76.728,76.728,28800000.0
2008-08-29 03:45:00,76.718,76.728,76.718,76.727,14400000.0
2008-08-29 03:46:00,76.726,76.726,76.718,76.718,12800000.0
2008-08-29 03:47:00,76.69,76.69,76.677,76.677,12800000.0
2008-08-29 03:48:00,76.673,76.676,76.658,76.676,16400000.0
2008-08-29 03:49:00,76.691,76.694,76.683,76.694,12800000.0
2008-08-29 03:50:00,76.694,76.698,76.686,76.69,12800000.0
2008-08-29 03:51:00,76.685,76.685,76.672,76.672,12800000.0
2008-08-29 03:52:00,76.677,76.685,76.675,76.677,12800000.0
2008-08-29 03:53:00,76.677,76.677,76.667,76.672,11200000.0
2008-08-29 03:54:00,76.674,76.677,76.664,76.675,11200000.0
2008-08-29 03:55:00,76.676,76.692,76.672,76.672,9600000.0
2008-08-29 03:56:00,76.693,76.721,76.693,76.718,12200000.0
2008-08-29 03:57:00,76.717,76.736,76.695,76.736,11200000.0
2008-08-29 03:58:00,76.731,76.731,76.72,76.729,13200000.0
2008-08-29 03:59:00,76.729,76.732,76.719,76.726,17600000.0
2008-08-29 04:00:00,76.726,76.728,76.717,76.724,14400000.0
2008-08-29 04:01:00,76.71,76.71,76.685,76.71,11200000.0
2008-08-29 04:02:00,76.728,76.771,76.728,76.771,13200000.0
2008-08-29 04:03:00,76.694,76.796,76.694,76.769,11200000.0
2008-08-29 04:04:00,76.733,76.753,76.725,76.742,13200000.0
2008-08-29 04:05:00,76.724,76.724,76.685,76.711,14400000.0
2008-08-29 04:06:00,76.711,76.725,76.711,76.725,14400000.0
2008-08-29 04:07:00,76.73,76.734,76.724,76.726,12800000.0
2008-08-29 04:08:00,76.726,76.74,76.715,76.74,12800000.0
2008-08-29 04:09:00,76.744,76.744,76.733,76.736,11200000.0
2008-08-29 04:10:00,76.732,76.738,76.728,76.735,16000000.0
2008-08-29 04:11:00,76.723,76.723,76.7,76.7,17600000.0
2008-08-29 04:12:00,76.708,76.715,76.708,76.713,12200000.0
2008-08-29 04:13:00,76.714,76.721,76.714,76.717,17600000.0
2008-08-29 04:14:00,76.727,76.741,76.722,76.741,11200000.0
2008-08-29 04:15:00,76.749,76.762,76.749,76.762,16000000.0
2008-08-29 04:16:00,76.77,76.772,76.761,76.768,14400000.0
2008-08-29 04:17:00,76.768,76.774,76.765,76.774,17600000.0
2008-08-29 04:18:00,76.773,76.779,76.773,76.779,4800000.0
2008-08-29 04:19:00,76.771,76.779,76.759,76.779,35200000.0
2008-08-29 04:20:00,76.807,76.807,76.797,76.802,13200000.0
2008-08-29 04:21:00,76.815,76.817,76.788,76.788,11200000.0
2008-08-29 04:22:00,76.787,76.795,76.783,76.785,12800000.0
2008-08-29 04:23:00,76.775,76.787,76.772,76.787,12800000.0
2008-08-29 04:24:00,76.782,76.782,76.767,76.781,16000000.0
2008-08-29 04:25:00,76.786,76.786,76.776,76.78,16000000.0
2008-08-29 04:26:00,76.777,76.792,76.777,76.792,12800000.0
2008-08-29 04:27:00,76.795,76.805,76.794,76.794,17000000.0
2008-08-29 04:28:00,76.791,76.801,76.789,76.79,12800000.0
2008-08-29 04:29:00,76.78,76.794,76.78,76.784,16400000.0
2008-08-29 04:30:00,76.796,76.796,76.778,76.781,11200000.0
2008-08-29 04:31:00,76.78,76.787,76.766,76.784,16000000.0
2008-08-29 04:32:00,76.788,76.788,76.778,76.779,17000000.0
2008-08-29 04:33:00,76.772,76.772,76.746,76.746,8000000.0
2008-08-29 04:34:00,76.743,76.757,76.743,76.756,14400000.0
2008-08-29 04:35:00,76.761,76.78,76.757,76.78,11200000.0
2008-08-29 04:36:00,76.782,76.782,76.77,76.77,11200000.0
2008-08-29 04:37:00,76.772,76.779,76.768,76.772,11200000.0
2008-08-29 04:38:00,76.778,76.785,76.762,76.762,16400000.0
2008-08-29 04:39:00,76.77,76.77,76.741,76.749,14400000.0
2008-08-29 04:40:00,76.749,76.754,76.74,76.754,12800000.0
2008-08-29 04:41:00,76.758,76.766,76.754,76.758,11200000.0
2008-08-29 04:42:00,76.75,76.761,76.749,76.76,11200000.0
2008-08-29 04:43:00,76.78,76.78,76.763,76.779,17600000.0
2008-08-29 04:44:00,76.776,76.776,76.754,76.755,11200000.0
2008-08-29 04:45:00,76.748,76.757,76.748,76.757,11200000.0
2008-08-29 04:46:00,76.756,76.756,76.75,76.75,12800000.0
2008-08-29 04:47:00,76.771,76.801,76.771,76.801,16000000.0
2008-08-29 04:48:00,76.813,76.815,76.81,76.815,11200000.0
2008-08-29 04:49:00,76.805,76.805,76.799,76.803,12800000.0
2008-08-29 04:50:00,76.809,76.839,76.809,76.836,18000000.0
2008-08-29 04:51:00,76.819,76.825,76.819,76.822,16000000.0
2008-08-29 04:52:00,76.827,76.831,76.822,76.829,12800000.0
2008-08-29 04:53:00,76.848,76.867,76.848,76.856,13200000.0
2008-08-29 04:54:00,76.845,76.852,76.844,76.849,33600000.0
2008-08-29 04:55:00,76.845,76.845,76.828,76.836,11200000.0
2008-08-29 04:56:00,76.851,76.851,76.837,76.839,16000000.0
2008-08-29 04:57:00,76.831,76.849,76.829,76.829,17000000.0
2008-08-29 04:58:00,76.819,76.82,76.792,76.82,14400000.0
2008-08-29 04:59:00,76.832,76.835,76.818,76.828,17600000.0
2008-08-29 05:00:00,76.818,76.831,76.818,76.831,17600000.0
2008-08-29 05:01:00,76.827,76.829,76.821,76.822,14400000.0
2008-08-29 05:02:00,76.827,76.833,76.825,76.83,17600000.0
2008-08-29 05:03:00,76.833,76.833,76.822,76.824,17600000.0
2008-08-29 05:04:00,76.823,76.826,76.805,76.805,12800000.0
2008-08-29 05:05:00,76.804,76.804,76.792,76.795,12200000.0
2008-08-29 05:06:00,76.793,76.798,76.786,76.797,17400000.0
2008-08-29 05:07:00,76.784,76.788,76.774,76.786,11200000.0
2008-08-29 05:08:00,76.796,76.804,76.796,76.801,11200000.0
2008-08-29 05:09:00,76.799,76.799,76.787,76.796,10600000.0
2008-08-29 05:10:00,76.789,76.802,76.789,76.801,12800000.0
2008-08-29 05:11:00,76.808,76.808,76.783,76.783,11200000.0
2008-08-29 05:12:00,76.778,76.783,76.768,76.768,17600000.0
2008-08-29 05:13:00,76.764,76.775,76.754,76.773,11200000.0
2008-08-29 05:14:00,76.772,76.777,76.764,76.777,16000000.0
2008-08-29 05:15:00,76.76,76.761,76.753,76.761,12800000.0
2008-08-29 05:16:00,76.758,76.758,76.744,76.744,16000000.0
2008-08-29 05:17:00,76.754,76.755,76.741,76.755,8000000.0
2008-08-29 05:18:00,76.76,76.76,76.747,76.752,11200000.0
2008-08-29 05:19:00,76.747,76.755,76.744,76.755,17600000.0
2008-08-29 05:20:00,76.746,76.75,76.741,76.741,12800000.0
2008-08-29 05:22:00,76.747,76.753,76.747,76.747,25600000.0
2008-08-29 05:23:00,76.726,76.726,76.705,76.715,43200000.0
2008-08-29 05:24:00,76.717,76.729,76.717,76.729,12800000.0
2008-08-29 05:25:00,76.73,76.73,76.714,76.723,12800000.0
2008-08-29 05:26:00,76.705,76.722,76.705,76.72,11200000.0
2008-08-29 05:27:00,76.724,76.738,76.72,76.738,12800000.0
2008-08-29 05:28:00,76.732,76.743,76.732,76.743,11200000.0
2008-08-29 05:29:00,76.762,76.762,76.727,76.727,17600000.0
2008-08-29 05:30:00,76.722,76.731,76.722,76.73,16000000.0
2008-08-29 05:31:00,76.704,76.723,76.704,76.72,11200000.0
2008-08-29 05:32:00,76.721,76.727,76.721,76.727,12800000.0
2008-08-29 05:33:00,76.73,76.733,76.723,76.723,10600000.0
2008-08-29 05:34:00,76.711,76.721,76.704,76.712,16000000.0
2008-08-29 05:35:00,76.727,76.737,76.727,76.734,11200000.0
2008-08-29 05:36:00,76.734,76.747,76.734,76.742,12800000.0
2008-08-29 05:37:00,76.746,76.755,76.745,76.755,12800000.0
2008-08-29 05:38:00,76.747,76.751,76.738,76.74,17600000.0
2008-08-29 05:39:00,76.753,76.759,76.749,76.749,12800000.0
2008-08-29 05:40:00,76.751,76.758,76.75,76.758,13200000.0
2008-08-29 05:41:00,76.769,76.77,76.763,76.763,11200000.0
2008-08-29 05:42:00,76.767,76.774,76.767,76.77,8000000.0
2008-08-29 05:43:00,76.777,76.785,76.772,76.773,17000000.0
2008-08-29 05:44:00,76.776,76.778,76.769,76.774,14400000.0
2008-08-29 05:45:00,76.772,76.772,76.754,76.754,12800000.0
2008-08-29 05:46:00,76.754,76.754,76.723,76.723,12200000.0
2008-08-29 05:47:00,76.732,76.732,76.722,76.732,12800000.0
2008-08-29 05:48:00,76.734,76.742,76.73,76.738,11200000.0
2008-08-29 05:49:00,76.742,76.747,76.721,76.721,12800000.0
2008-08-29 05:50:00,76.739,76.739,76.709,76.709,12800000.0
2008-08-29 05:51:00,76.714,76.714,76.694,76.704,16000000.0
2008-08-29 05:52:00,76.694,76.694,76.686,76.686,16000000.0
2008-08-29 05:53:00,76.715,76.736,76.715,76.72,12800000.0
2008-08-29 05:54:00,76.733,76.739,76.731,76.731,11200000.0
2008-08-29 05:55:00,76.729,76.738,76.729,76.738,16400000.0
2008-08-29 05:56:00,76.709,76.733,76.709,76.733,17600000.0
2008-08-29 05:57:00,76.731,76.741,76.731,76.732,11200000.0
2008-08-29 05:58:00,76.744,76.756,76.744,76.752,11200000.0
2008-08-29 05:59:00,76.752,76.787,76.752,76.787,17600000.0
2008-08-29 06:00:00,76.791,76.801,76.791,76.801,12200000.0
2008-08-29 06:01:00,76.803,76.803,76.793,76.793,7400000.0
2008-08-29 06:02:00,76.794,76.794,76.777,76.778,17600000.0
2008-08-29 06:03:00,76.764,76.784,76.764,76.782,12800000.0
2008-08-29 06:04:00,76.781,76.789,76.775,76.775,12800000.0
2008-08-29 06:05:00,76.785,76.788,76.779,76.788,11200000.0
2008-08-29 06:06:00,76.785,76.787,76.78,76.783,11200000.0
2008-08-29 06:07:00,76.776,76.784,76.774,76.784,11200000.0
2008-08-29 06:08:00,76.76,76.786,76.76,76.765,17600000.0
2008-08-29 06:09:00,76.778,76.809,76.778,76.809,12800000.0
2008-08-29 06:10:00,76.797,76.804,76.788,76.788,11200000.0
2008-08-29 06:11:00,76.784,76.788,76.781,76.781,34600000.0
2008-08-29 06:12:00,76.772,76.774,76.765,76.765,10600000.0
2008-08-29 06:13:00,76.774,76.774,76.755,76.76,14400000.0
2008-08-29 06:14:00,76.756,76.761,76.751,76.752,17600000.0
2008-08-29 06:15:00,76.745,76.756,76.745,76.756,17600000.0
2008-08-29 06:16:00,76.751,76.769,76.751,76.769,8000000.0
2008-08-29 06:17:00,76.78,76.792,76.763,76.792,14400000.0
2008-08-29 06:18:00,76.772,76.774,76.673,76.753,11200000.0
2008-08-29 06:19:00,76.746,76.746,76.738,76.738,9600000.0
2008-08-29 06:20:00,76.74,76.746,76.736,76.741,12800000.0
2008-08-29 06:21:00,76.748,76.755,76.739,76.741,14400000.0
2008-08-29 06:22:00,76.744,76.748,76.727,76.748,16000000.0
2008-08-29 06:23:00,76.74,76.743,76.726,76.728,11200000.0
2008-08-29 06:24:00,76.72,76.725,76.715,76.725,14400000.0
2008-08-29 06:25:00,76.729,76.743,76.729,76.737,17000000.0
2008-08-29 06:26:00,76.73,76.739,76.724,76.731,11200000.0
2008-08-29 06:27:00,76.724,76.734,76.724,76.733,14800000.0
2008-08-29 06:28:00,76.729,76.73,76.722,76.722,16000000.0
2008-08-29 06:29:00,76.722,76.729,76.718,76.728,12800000.0
2008-08-29 06:30:00,76.728,76.728,76.697,76.706,27200000.0
2008-08-29 06:31:00,76.731,76.737,76.721,76.737,11200000.0
2008-08-29 06:32:00,76.744,76.764,76.744,76.759,22400000.0
2008-08-29 06:33:00,76.767,76.767,76.756,76.758,24000000.0
2008-08-29 06:34:00,76.749,76.752,76.747,76.747,17600000.0
2008-08-29 06:35:00,76.741,76.751,76.737,76.737,11200000.0
2008-08-29 06:36:00,76.735,76.737,76.723,76.737,12800000.0
2008-08-29 06:37:00,76.731,76.737,76.727,76.727,12800000.0
2008-08-29 06:38:00,76.724,76.732,76.724,76.732,8000000.0
2008-08-29 06:39:00,76.742,76.762,76.742,76.744,14400000.0
2008-08-29 06:40:00,76.762,76.786,76.762,76.786,6400000.0
2008-08-29 06:41:00,76.786,76.787,76.765,76.765,11200000.0
2008-08-29 06:42:00,76.767,76.771,76.767,76.767,14400000.0
2008-08-29 06:43:00,76.764,76.768,76.763,76.768,20000000.0
2008-08-29 06:44:00,76.766,76.774,76.766,76.774,11200000.0
2008-08-29 06:45:00,76.77,76.771,76.755,76.766,12800000.0
2008-08-29 06:46:00,76.757,76.776,76.757,76.765,16000000.0
2008-08-29 06:47:00,76.774,76.774,76.763,76.769,12800000.0
2008-08-29 06:48:00,76.776,76.785,76.768,76.783,12800000.0
2008-08-29 06:49:00,76.786,76.796,76.786,76.786,12800000.0
2008-08-29 06:50:00,76.809,76.817,76.809,76.817,4800000.0
2008-08-29 06:51:00,76.811,76.814,76.804,76.812,16000000.0
2008-08-29 06:52:00,76.815,76.816,76.804,76.808,14400000.0
2008-08-29 06:53:00,76.804,76.815,76.801,76.801,12800000.0
2008-08-29 06:54:00,76.802,76.809,76.802,76.809,7400000.0
2008-08-29 06:55:00,76.803,76.813,76.797,76.801,13800000.0
2008-08-29 06:56:00,76.797,76.804,76.797,76.804,8000000.0
2008-08-29 06:57:00,76.803,76.812,76.803,76.806,16000000.0
2008-08-29 06:58:00,76.808,76.829,76.808,76.816,11200000.0
2008-08-29 06:59:00,76.816,76.83,76.81,76.83,16400000.0
2008-08-29 07:00:00,76.862,76.862,76.844,76.844,11200000.0
2008-08-29 07:01:00,76.849,76.878,76.844,76.867,16000000.0
2008-08-29 07:02:00,76.86,76.86,76.852,76.852,12800000.0
2008-08-29 07:03:00,76.846,76.848,76.84,76.841,12800000.0
2008-08-29 07:04:00,76.85,76.85,76.841,76.841,2600000.0
2008-08-29 07:05:00,76.854,76.875,76.851,76.851,12800000.0
2008-08-29 07:06:00,76.866,76.872,76.865,76.866,15400000.0
2008-08-29 07:07:00,76.854,76.854,76.841,76.841,12800000.0
2008-08-29 07:08:00,76.833,76.85,76.833,76.839,28800000.0
2008-08-29 07:09:00,76.859,76.88,76.859,76.866,16000000.0
2008-08-29 07:10:00,76.865,76.867,76.863,76.863,11200000.0
2008-08-29 07:11:00,76.869,76.872,76.867,76.872,17600000.0
2008-08-29 07:12:00,76.84,76.868,76.84,76.868,8000000.0
2008-08-29 07:13:00,76.876,76.877,76.863,76.863,14400000.0
2008-08-29 07:14:00,76.847,76.847,76.832,76.832,12800000.0
2008-08-29 07:15:00,76.831,76.836,76.825,76.836,11200000.0
2008-08-29 07:16:00,76.836,76.844,76.836,76.844,14800000.0
2008-08-29 07:17:00,76.843,76.845,76.837,76.844,11200000.0
2008-08-29 07:18:00,76.844,76.845,76.844,76.844,6400000.0
2008-08-29 07:19:00,76.842,76.849,76.83,76.842,11200000.0
2008-08-29 07:20:00,76.863,76.865,76.852,76.859,14400000.0
2008-08-29 07:21:00,76.856,76.856,76.844,76.844,12800000.0
2008-08-29 07:22:00,76.86,76.871,76.86,76.866,12800000.0
2008-08-29 07:23:00,76.86,76.861,76.848,76.856,16000000.0
2008-08-29 07:24:00,76.855,76.864,76.855,76.863,11200000.0
2008-08-29 07:25:00,76.859,76.869,76.859,76.864,11200000.0
2008-08-29 07:26:00,76.814,76.814,76.8,76.814,12800000.0
2008-08-29 07:27:00,76.803,76.817,76.795,76.817,12800000.0
2008-08-29 07:28:00,76.823,76.823,76.82,76.82,3200000.0
2008-08-29 07:29:00,76.813,76.819,76.806,76.816,27200000.0
2008-08-29 07:30:00,76.797,76.815,76.797,76.806,9600000.0
2008-08-29 07:31:00,76.802,76.802,76.784,76.799,11200000.0
2008-08-29 07:32:00,76.782,76.798,76.782,76.789,12800000.0
2008-08-29 07:33:00,76.778,76.799,76.776,76.799,16000000.0
2008-08-29 07:34:00,76.814,76.829,76.814,76.823,11200000.0
2008-08-29 07:35:00,76.827,76.827,76.821,76.821,16400000.0
2008-08-29 07:36:00,76.818,76.825,76.809,76.809,12800000.0
2008-08-29 07:37:00,76.797,76.808,76.793,76.793,14400000.0
2008-08-29 07:38:00,76.795,76.808,76.788,76.804,16000000.0
2008-08-29 07:39:00,76.789,76.789,76.773,76.773,19600000.0
2008-08-29 07:40:00,76.776,76.776,76.766,76.766,11200000.0
2008-08-29 07:41:00,76.755,76.755,76.738,76.74,31400000.0
2008-08-29 07:42:00,76.734,76.76,76.721,76.76,34000000.0
2008-08-29 07:43:00,76.772,76.772,76.751,76.759,28800000.0
2008-08-29 07:44:00,76.752,76.782,76.744,76.782,17600000.0
2008-08-29 07:45:00,76.812,76.814,76.748,76.814,14400000.0
2008-08-29 07:46:00,76.809,76.824,76.807,76.808,27200000.0
2008-08-29 07:47:00,76.814,76.814,76.803,76.809,11200000.0
2008-08-29 07:48:00,76.801,76.813,76.801,76.813,11200000.0
2008-08-29 07:49:00,76.811,76.811,76.803,76.806,16000000.0
2008-08-29 07:50:00,76.801,76.808,76.797,76.808,11200000.0
2008-08-29 07:51:00,76.797,76.804,76.789,76.791,38200000.0
2008-08-29 07:52:00,76.799,76.799,76.769,76.769,9600000.0
2008-08-29 07:53:00,76.768,76.768,76.743,76.743,11600000.0
2008-08-29 07:54:00,76.713,76.719,76.694,76.719,13200000.0
2008-08-29 07:55:00,76.733,76.743,76.732,76.738,30400000.0
2008-08-29 07:56:00,76.742,76.742,76.725,76.725,16400000.0
2008-08-29 07:57:00,76.745,76.745,76.732,76.734,17000000.0
2008-08-29 07:58:00,76.734,76.734,76.729,76.734,11200000.0
2008-08-29 07:59:00,76.746,76.746,76.721,76.721,17600000.0
2008-08-29 08:00:00,76.72,76.749,76.72,76.745,12800000.0
2008-08-29 08:01:00,76.758,76.772,76.758,76.772,11200000.0
2008-08-29 08:02:00,76.755,76.777,76.755,76.777,9600000.0
2008-08-29 08:03:00,76.769,76.769,76.74,76.742,15400000.0
2008-08-29 08:04:00,76.749,76.755,76.747,76.755,11200000.0
2008-08-29 08:05:00,76.752,76.752,76.713,76.713,12200000.0
2008-08-29 08:06:00,76.709,76.744,76.689,76.744,12800000.0
2008-08-29 08:07:00,76.761,76.761,76.735,76.739,16000000.0
2008-08-29 08:08:00,76.742,76.742,76.71,76.71,12200000.0
2008-08-29 08:09:00,76.704,76.704,76.657,76.657,13200000.0
2008-08-29 08:10:00,76.667,76.7,76.661,76.7,30400000.0
2008-08-29 08:11:00,76.705,76.705,76.669,76.687,12800000.0
2008-08-29 08:12:00,76.677,76.693,76.677,76.693,17600000.0
2008-08-29 08:13:00,76.703,76.711,76.699,76.699,14400000.0
2008-08-29 08:14:00,76.712,76.734,76.71,76.734,16000000.0
2008-08-29 08:15:00,76.712,76.737,76.707,76.734,11200000.0
2008-08-29 08:16:00,76.759,76.759,76.748,76.748,19200000.0
2008-08-29 08:17:00,76.742,76.742,76.717,76.717,11200000.0
2008-08-29 08:18:00,76.716,76.717,76.708,76.708,11200000.0
2008-08-29 08:19:00,76.711,76.711,76.693,76.693,11200000.0
2008-08-29 08:20:00,76.713,76.753,76.713,76.753,13200000.0
2008-08-29 08:21:00,76.756,76.758,76.746,76.746,11200000.0
2008-08-29 08:22:00,76.755,76.767,76.755,76.759,11200000.0
2008-08-29 08:23:00,76.768,76.77,76.761,76.765,16000000.0
2008-08-29 08:24:00,76.757,76.757,76.72,76.727,17600000.0
2008-08-29 08:25:00,76.721,76.721,76.701,76.705,12800000.0
2008-08-29 08:26:00,76.688,76.688,76.66,76.66,11200000.0
2008-08-29 08:27:00,76.652,76.675,76.652,76.671,11200000.0
2008-08-29 08:28:00,76.668,76.679,76.664,76.664,12800000.0
2008-08-29 08:29:00,76.656,76.668,76.656,76.667,11200000.0
2008-08-29 08:30:00,76.666,76.678,76.663,76.668,12200000.0
2008-08-29 08:31:00,76.673,76.674,76.659,76.67,13200000.0
2008-08-29 08:32:00,76.665,76.669,76.663,76.665,13800000.0
2008-08-29 08:33:00,76.677,76.707,76.677,76.697,41000000.0
2008-08-29 08:34:00,76.695,76.711,76.695,76.711,11200000.0
2008-08-29 08:35:00,76.724,76.737,76.724,76.734,48000000.0
2008-08-29 08:36:00,76.719,76.723,76.709,76.723,16000000.0
2008-08-29 08:37:00,76.728,76.733,76.714,76.733,14400000.0
2008-08-29 08:38:00,76.731,76.731,76.688,76.731,17600000.0
2008-08-29 08:39:00,76.733,76.738,76.717,76.738,13800000.0
2008-08-29 08:40:00,76.727,76.74,76.727,76.74,11600000.0
2008-08-29 08:41:00,76.742,76.757,76.738,76.757,32000000.0
2008-08-29 08:42:00,76.744,76.749,76.743,76.747,14400000.0
2008-08-29 08:43:00,76.734,76.738,76.707,76.714,12800000.0
2008-08-29 08:44:00,76.711,76.721,76.704,76.714,16000000.0
2008-08-29 08:45:00,76.734,76.745,76.727,76.745,12200000.0
2008-08-29 08:46:00,76.749,76.749,76.74,76.749,12800000.0
2008-08-29 08:47:00,76.761,76.769,76.755,76.769,24000000.0
2008-08-29 08:48:00,76.761,76.771,76.753,76.771,29800000.0
2008-08-29 08:49:00,76.77,76.77,76.757,76.764,8000000.0
2008-08-29 08:50:00,76.746,76.746,76.716,76.716,12200000.0
2008-08-29 08:51:00,76.676,76.676,76.658,76.658,20600000.0
2008-08-29 08:52:00,76.671,76.671,76.646,76.646,35200000.0
2008-08-29 08:53:00,76.644,76.644,76.626,76.639,56000000.0
2008-08-29 08:54:00,76.639,76.654,76.639,76.642,22400000.0
2008-08-29 08:55:00,76.651,76.67,76.651,76.658,17600000.0
2008-08-29 08:56:00,76.654,76.654,76.649,76.65,13800000.0
2008-08-29 08:57:00,76.648,76.658,76.643,76.643,43200000.0
2008-08-29 08:58:00,76.634,76.642,76.599,76.599,19200000.0
2008-08-29 08:59:00,76.596,76.638,76.596,76.638,14400000.0
2008-08-29 09:00:00,76.641,76.644,76.636,76.642,32400000.0
2008-08-29 09:01:00,76.633,76.647,76.616,76.641,31400000.0
2008-08-29 09:02:00,76.641,76.646,76.636,76.636,19200000.0
2008-08-29 09:03:00,76.629,76.636,76.625,76.628,16000000.0
2008-08-29 09:04:00,76.626,76.641,76.617,76.625,22400000.0
2008-08-29 09:05:00,76.645,76.658,76.633,76.633,19200000.0
2008-08-29 09:06:00,76.627,76.645,76.627,76.64,30800000.0
2008-08-29 09:07:00,76.631,76.636,76.623,76.625,19600000.0
2008-08-29 09:08:00,76.634,76.649,76.634,76.649,12800000.0
2008-08-29 09:09:00,76.652,76.652,76.626,76.627,46400000.0
2008-08-29 09:10:00,76.634,76.634,76.62,76.622,24000000.0
2008-08-29 09:11:00,76.629,76.634,76.628,76.631,28800000.0
2008-08-29 09:12:00,76.638,76.649,76.635,76.635,14400000.0
2008-08-29 09:13:00,76.629,76.648,76.623,76.644,12800000.0
2008-08-29 09:14:00,76.642,76.648,76.629,76.644,12800000.0
2008-08-29 09:15:00,76.643,76.647,76.643,76.644,30800000.0
2008-08-29 09:16:00,76.649,76.657,76.646,76.657,49000000.0
2008-08-29 09:17:00,76.658,76.667,76.654,76.654,78200000.0
2008-08-29 09:18:00,76.645,76.647,76.636,76.645,72000000.0
2008-08-29 09:19:00,76.65,76.66,76.648,76.658,65600000.0
2008-08-29 09:20:00,76.652,76.653,76.638,76.653,77200000.0
2008-08-29 09:21:00,76.69,76.721,76.69,76.72,49000000.0
2008-08-29 09:22:00,76.716,76.716,76.691,76.692,36800000.0
2008-08-29 09:23:00,76.705,76.705,76.689,76.689,68600000.0
2008-08-29 09:24:00,76.691,76.71,76.687,76.71,43600000.0
2008-08-29 09:25:00,76.709,76.709,76.681,76.681,19600000.0
2008-08-29 09:26:00,76.679,76.682,76.678,76.682,32000000.0
2008-08-29 09:27:00,76.685,76.685,76.67,76.676,70800000.0
2008-08-29 09:28:00,76.679,76.68,76.653,76.653,11200000.0
2008-08-29 09:29:00,76.667,76.688,76.667,76.679,37200000.0
2008-08-29 09:30:00,76.68,76.68,76.651,76.667,25600000.0
2008-08-29 09:31:00,76.664,76.664,76.64,76.64,12800000.0
2008-08-29 09:32:00,76.641,76.655,76.641,76.649,33000000.0
2008-08-29 09:33:00,76.655,76.663,76.655,76.657,30800000.0
2008-08-29 09:34:00,76.643,76.643,76.611,76.611,33600000.0
2008-08-29 09:35:00,76.596,76.604,76.591,76.596,52200000.0
2008-08-29 09:36:00,76.591,76.605,76.587,76.605,46800000.0
2008-08-29 09:37:00,76.589,76.589,76.549,76.549,33600000.0
2008-08-29 09:38:00,76.531,76.536,76.523,76.533,12800000.0
2008-08-29 09:39:00,76.556,76.559,76.548,76.551,43600000.0
2008-08-29 09:40:00,76.565,76.566,76.547,76.552,46400000.0
2008-08-29 09:41:00,76.562,76.587,76.562,76.587,30800000.0
2008-08-29 09:42:00,76.588,76.588,76.564,76.565,43200000.0
2008-08-29 09:43:00,76.562,76.562,76.548,76.554,56000000.0
2008-08-29 09:44:00,76.574,76.588,76.572,76.575,30400000.0
2008-08-29 09:45:00,76.574,76.592,76.574,76.59,19200000.0
2008-08-29 09:46:00,76.588,76.595,76.586,76.595,27200000.0
2008-08-29 09:47:00,76.597,76.604,76.597,76.604,12800000.0
2008-08-29 09:48:00,76.593,76.605,76.591,76.605,12800000.0
2008-08-29 09:49:00,76.605,76.614,76.597,76.61,16000000.0
2008-08-29 09:50:00,76.601,76.602,76.592,76.602,33600000.0
2008-08-29 09:51:00,76.601,76.601,76.588,76.591,84200000.0
2008-08-29 09:52:00,76.589,76.591,76.578,76.585,11200000.0
2008-08-29 09:53:00,76.586,76.6,76.575,76.6,30400000.0
2008-08-29 09:54:00,76.589,76.589,76.578,76.581,12800000.0
2008-08-29 09:55:00,76.596,76.596,76.587,76.59,33600000.0
2008-08-29 09:56:00,76.577,76.585,76.574,76.578,36800000.0
2008-08-29 09:57:00,76.584,76.594,76.579,76.587,24000000.0
2008-08-29 09:58:00,76.59,76.6,76.584,76.584,32000000.0
2008-08-29 09:59:00,76.581,76.592,76.581,76.591,51200000.0
2008-08-29 10:00:00,76.593,76.6,76.587,76.6,62800000.0
2008-08-29 10:01:00,76.613,76.616,76.608,76.616,17600000.0
2008-08-29 10:02:00,76.616,76.616,76.591,76.591,36800000.0
2008-08-29 10:03:00,76.586,76.586,76.575,76.577,44800000.0
2008-08-29 10:04:00,76.562,76.587,76.562,76.587,40000000.0
2008-08-29 10:05:00,76.582,76.582,76.571,76.579,38400000.0
2008-08-29 10:06:00,76.587,76.619,76.587,76.619,33000000.0
2008-08-29 10:07:00,76.623,76.642,76.601,76.642,43200000.0
2008-08-29 10:08:00,76.651,76.651,76.608,76.608,49600000.0
2008-08-29 10:09:00,76.608,76.613,76.597,76.612,12800000.0
2008-08-29 10:10:00,76.596,76.596,76.576,76.59,45800000.0
2008-08-29 10:11:00,76.631,76.648,76.629,76.639,57800000.0
2008-08-29 10:12:00,76.668,76.671,76.659,76.671,57400000.0
2008-08-29 10:13:00,76.678,76.689,76.675,76.676,41600000.0
2008-08-29 10:14:00,76.656,76.675,76.656,76.669,30800000.0
2008-08-29 10:15:00,76.652,76.655,76.631,76.632,30200000.0
2008-08-29 10:16:00,76.616,76.616,76.59,76.609,17600000.0
2008-08-29 10:17:00,76.618,76.63,76.609,76.609,13200000.0
2008-08-29 10:18:00,76.601,76.614,76.601,76.614,12800000.0
2008-08-29 10:19:00,76.615,76.625,76.591,76.615,75600000.0
2008-08-29 10:20:00,76.623,76.623,76.613,76.622,16000000.0
2008-08-29 10:21:00,76.619,76.619,76.604,76.605,35200000.0
2008-08-29 10:22:00,76.585,76.585,76.572,76.583,16000000.0
2008-08-29 10:23:00,76.557,76.562,76.536,76.536,33600000.0
2008-08-29 10:24:00,76.539,76.551,76.539,76.547,43200000.0
2008-08-29 10:25:00,76.555,76.571,76.554,76.563,64400000.0
2008-08-29 10:26:00,76.553,76.553,76.53,76.543,36800000.0
2008-08-29 10:27:00,76.53,76.541,76.528,76.532,52200000.0
2008-08-29 10:28:00,76.544,76.555,76.543,76.554,88800000.0
2008-08-29 10:29:00,76.56,76.56,76.536,76.536,17600000.0
2008-08-29 10:30:00,76.539,76.555,76.536,76.543,27200000.0
2008-08-29 10:31:00,76.546,76.546,76.539,76.541,32000000.0
2008-08-29 10:32:00,76.554,76.575,76.554,76.575,45800000.0
2008-08-29 10:33:00,76.581,76.586,76.578,76.584,35200000.0
2008-08-29 10:34:00,76.603,76.609,76.603,76.605,17600000.0
2008-08-29 10:35:00,76.603,76.617,76.59,76.617,12800000.0
2008-08-29 10:36:00,76.593,76.593,76.532,76.532,11200000.0
2008-08-29 10:37:00,76.523,76.551,76.51,76.539,19200000.0
2008-08-29 10:38:00,76.518,76.528,76.515,76.528,28800000.0
2008-08-29 10:39:00,76.534,76.56,76.534,76.559,16000000.0
2008-08-29 10:40:00,76.565,76.571,76.565,76.565,24000000.0
2008-08-29 10:41:00,76.578,76.583,76.571,76.581,57600000.0
2008-08-29 10:42:00,76.591,76.6,76.59,76.593,38400000.0
2008-08-29 10:43:00,76.582,76.582,76.557,76.557,17600000.0
2008-08-29 10:44:00,76.536,76.573,76.536,76.573,19200000.0
2008-08-29 10:45:00,76.58,76.603,76.58,76.603,22400000.0
2008-08-29 10:46:00,76.604,76.604,76.596,76.598,28800000.0
2008-08-29 10:47:00,76.593,76.593,76.578,76.587,25600000.0
2008-08-29 10:48:00,76.59,76.593,76.586,76.586,37800000.0
2008-08-29 10:49:00,76.581,76.581,76.57,76.571,25600000.0
2008-08-29 10:50:00,76.548,76.569,76.547,76.569,59200000.0
2008-08-29 10:51:00,76.563,76.563,76.542,76.554,68800000.0
2008-08-29 10:52:00,76.574,76.577,76.569,76.57,35200000.0
2008-08-29 10:53:00,76.569,76.572,76.565,76.572,58600000.0
2008-08-29 10:54:00,76.559,76.564,76.554,76.564,54800000.0
2008-08-29 10:55:00,76.562,76.563,76.551,76.554,41600000.0
2008-08-29 10:56:00,76.556,76.564,76.548,76.562,45600000.0
2008-08-29 10:57:00,76.562,76.569,76.558,76.569,33000000.0
2008-08-29 10:58:00,76.567,76.567,76.539,76.539,40000000.0
2008-08-29 10:59:00,76.554,76.622,76.554,76.622,50000000.0
2008-08-29 11:00:00,76.631,76.66,76.631,76.66,51200000.0
2008-08-29 11:01:00,76.67,76.689,76.67,76.689,12800000.0
2008-08-29 11:02:00,76.687,76.693,76.677,76.683,19200000.0
2008-08-29 11:03:00,76.683,76.687,76.67,76.67,36800000.0
2008-08-29 11:04:00,76.665,76.667,76.663,76.663,27200000.0
2008-08-29 11:05:00,76.656,76.662,76.647,76.662,11200000.0
2008-08-29 11:06:00,76.652,76.662,76.652,76.658,30400000.0
2008-08-29 11:07:00,76.644,76.647,76.634,76.641,46400000.0
2008-08-29 11:08:00,76.656,76.667,76.655,76.659,32000000.0
2008-08-29 11:09:00,76.677,76.686,76.675,76.676,74600000.0
2008-08-29 11:10:00,76.674,76.678,76.668,76.672,36800000.0
2008-08-29 11:11:00,76.678,76.678,76.661,76.671,52800000.0
2008-08-29 11:12:00,76.679,76.719,76.679,76.68,70400000.0
2008-08-29 11:13:00,76.666,76.695,76.666,76.69,12800000.0
2008-08-29 11:14:00,76.685,76.69,76.672,76.674,57600000.0
2008-08-29 11:15:00,76.65,76.679,76.65,76.657,11200000.0
2008-08-29 11:16:00,76.659,76.663,76.654,76.663,17600000.0
2008-08-29 11:17:00,76.668,76.676,76.663,76.668,55200000.0
2008-08-29 11:18:00,76.662,76.669,76.657,76.661,73600000.0
2008-08-29 11:19:00,76.654,76.669,76.648,76.65,56000000.0
2008-08-29 11:20:00,76.652,76.66,76.652,76.66,35200000.0
2008-08-29 11:21:00,76.649,76.654,76.641,76.653,40000000.0
2008-08-29 11:22:00,76.679,76.683,76.67,76.678,41000000.0
2008-08-29 11:23:00,76.677,76.683,76.669,76.669,51000000.0
2008-08-29 11:24:00,76.657,76.661,76.648,76.649,53200000.0
2008-08-29 11:25:00,76.656,76.656,76.63,76.63,35200000.0
2008-08-29 11:26:00,76.629,76.653,76.629,76.653,27200000.0
2008-08-29 11:27:00,76.672,76.672,76.657,76.657,12800000.0
2008-08-29 11:28:00,76.652,76.658,76.649,76.657,41600000.0
2008-08-29 11:29:00,76.647,76.665,76.647,76.661,42600000.0
2008-08-29 11:30:00,76.678,76.699,76.678,76.699,11200000.0
2008-08-29 11:31:00,76.676,76.676,76.658,76.658,27200000.0
2008-08-29 11:32:00,76.661,76.668,76.658,76.658,35200000.0
2008-08-29 11:33:00,76.673,76.701,76.669,76.701,17600000.0
2008-08-29 11:34:00,76.707,76.716,76.702,76.716,33600000.0
2008-08-29 11:35:00,76.715,76.723,76.702,76.722,17000000.0
2008-08-29 11:36:00,76.723,76.733,76.715,76.722,43600000.0
2008-08-29 11:37:00,76.736,76.742,76.719,76.719,42000000.0
2008-08-29 11:38:00,76.727,76.758,76.726,76.758,27200000.0
2008-08-29 11:39:00,76.748,76.749,76.74,76.74,10000000.0
2008-08-29 11:40:00,76.733,76.739,76.732,76.737,21800000.0
2008-08-29 11:41:00,76.735,76.735,76.723,76.733,38400000.0
2008-08-29 11:42:00,76.749,76.758,76.745,76.745,39200000.0
2008-08-29 11:43:00,76.746,76.746,76.733,76.737,17600000.0
2008-08-29 11:44:00,76.732,76.732,76.717,76.718,59200000.0
2008-08-29 11:45:00,76.726,76.73,76.724,76.724,49000000.0
2008-08-29 11:46:00,76.717,76.717,76.703,76.712,11200000.0
2008-08-29 11:47:00,76.706,76.712,76.705,76.705,56000000.0
2008-08-29 11:48:00,76.711,76.724,76.711,76.716,14400000.0
2008-08-29 11:49:00,76.712,76.716,76.709,76.711,42000000.0
2008-08-29 11:50:00,76.699,76.704,76.696,76.703,44800000.0
2008-08-29 11:51:00,76.698,76.714,76.698,76.714,44200000.0
2008-08-29 11:52:00,76.719,76.724,76.712,76.715,32400000.0
2008-08-29 11:53:00,76.704,76.71,76.704,76.705,35200000.0
2008-08-29 11:54:00,76.694,76.711,76.694,76.711,48000000.0
2008-08-29 11:55:00,76.711,76.713,76.705,76.711,44800000.0
2008-08-29 11:56:00,76.713,76.721,76.712,76.715,64000000.0
2008-08-29 11:57:00,76.714,76.728,76.714,76.725,22400000.0
2008-08-29 11:58:00,76.718,76.727,76.718,76.727,41600000.0
2008-08-29 11:59:00,76.741,76.746,76.737,76.737,50600000.0
2008-08-29 12:00:00,76.735,76.735,76.725,76.732,36800000.0
2008-08-29 12:01:00,76.73,76.73,76.714,76.73,19200000.0
2008-08-29 12:02:00,76.73,76.739,76.73,76.735,12800000.0
2008-08-29 12:03:00,76.745,76.762,76.745,76.762,51200000.0
2008-08-29 12:04:00,76.753,76.753,76.741,76.744,24000000.0
2008-08-29 12:05:00,76.74,76.752,76.74,76.74,28800000.0
2008-08-29 12:06:00,76.743,76.751,76.743,76.746,24400000.0
2008-08-29 12:07:00,76.744,76.756,76.743,76.756,20800000.0
2008-08-29 12:08:00,76.766,76.767,76.755,76.756,42600000.0
2008-08-29 12:09:00,76.755,76.756,76.74,76.746,25600000.0
2008-08-29 12:10:00,76.741,76.741,76.727,76.731,11200000.0
2008-08-29 12:11:00,76.721,76.727,76.707,76.707,27200000.0
2008-08-29 12:12:00,76.699,76.702,76.693,76.693,30400000.0
2008-08-29 12:13:00,76.692,76.697,76.692,76.695,14400000.0
2008-08-29 12:14:00,76.695,76.696,76.679,76.69,16400000.0
2008-08-29 12:15:00,76.685,76.691,76.681,76.683,27200000.0
2008-08-29 12:16:00,76.694,76.699,76.688,76.691,27200000.0
2008-08-29 12:17:00,76.685,76.692,76.669,76.684,43200000.0
2008-08-29 12:18:00,76.69,76.694,76.685,76.694,26000000.0
2008-08-29 12:19:00,76.692,76.692,76.68,76.687,34600000.0
2008-08-29 12:20:00,76.682,76.682,76.654,76.654,36800000.0
2008-08-29 12:21:00,76.652,76.661,76.651,76.661,59600000.0
2008-08-29 12:22:00,76.662,76.662,76.656,76.657,29800000.0
2008-08-29 12:23:00,76.639,76.639,76.626,76.628,32400000.0
2008-08-29 12:24:00,76.636,76.653,76.636,76.653,33600000.0
2008-08-29 12:25:00,76.639,76.644,76.633,76.633,21800000.0
2008-08-29 12:26:00,76.643,76.643,76.633,76.633,30400000.0
2008-08-29 12:27:00,76.629,76.635,76.629,76.634,30400000.0
2008-08-29 12:28:00,76.642,76.647,76.636,76.636,60800000.0
2008-08-29 12:29:00,76.553,76.692,76.539,76.555,114600000.0
2008-08-29 12:30:00,76.617,76.658,76.537,76.617,46400000.0
2008-08-29 12:31:00,76.601,76.604,76.596,76.603,69800000.0
2008-08-29 12:32:00,76.584,76.608,76.584,76.597,28800000.0
2008-08-29 12:33:00,76.588,76.591,76.58,76.587,40000000.0
2008-08-29 12:34:00,76.594,76.604,76.562,76.575,27200000.0
2008-08-29 12:35:00,76.598,76.614,76.598,76.614,26000000.0
2008-08-29 12:36:00,76.622,76.629,76.621,76.629,48400000.0
2008-08-29 12:37:00,76.631,76.631,76.609,76.609,14400000.0
2008-08-29 12:38:00,76.602,76.612,76.602,76.608,14400000.0
2008-08-29 12:39:00,76.61,76.61,76.604,76.609,23400000.0
2008-08-29 12:40:00,76.615,76.626,76.615,76.626,16000000.0
2008-08-29 12:41:00,76.636,76.65,76.636,76.639,22400000.0
2008-08-29 12:42:00,76.64,76.643,76.636,76.638,22400000.0
2008-08-29 12:43:00,76.632,76.642,76.628,76.628,36800000.0
2008-08-29 12:44:00,76.625,76.64,76.625,76.634,22400000.0
2008-08-29 12:45:00,76.626,76.638,76.626,76.638,35200000.0
2008-08-29 12:46:00,76.64,76.652,76.64,76.643,44800000.0
2008-08-29 12:47:00,76.648,76.653,76.648,76.653,30400000.0
2008-08-29 12:48:00,76.661,76.661,76.656,76.661,32000000.0
2008-08-29 12:49:00,76.645,76.646,76.625,76.625,40000000.0
2008-08-29 12:50:00,76.616,76.619,76.611,76.619,16000000.0
2008-08-29 12:51:00,76.636,76.649,76.636,76.649,22400000.0
2008-08-29 12:52:00,76.648,76.648,76.635,76.635,25600000.0
2008-08-29 12:53:00,76.639,76.647,76.639,76.639,11600000.0
2008-08-29 12:54:00,76.634,76.638,76.632,76.632,11200000.0
2008-08-29 12:55:00,76.638,76.638,76.612,76.625,24000000.0
2008-08-29 12:56:00,76.62,76.62,76.614,76.615,12800000.0
2008-08-29 12:57:00,76.61,76.61,76.596,76.6,27200000.0
2008-08-29 12:58:00,76.593,76.603,76.593,76.601,12800000.0
2008-08-29 12:59:00,76.615,76.615,76.589,76.607,14400000.0
2008-08-29 13:00:00,76.614,76.624,76.604,76.604,16000000.0
2008-08-29 13:01:00,76.566,76.566,76.518,76.535,17600000.0
2008-08-29 13:02:00,76.532,76.536,76.512,76.512,12800000.0
2008-08-29 13:03:00,76.511,76.517,76.507,76.507,12800000.0
2008-08-29 13:04:00,76.493,76.52,76.493,76.518,16000000.0
2008-08-29 13:05:00,76.528,76.579,76.528,76.579,12800000.0
2008-08-29 13:06:00,76.588,76.602,76.576,76.602,18000000.0
2008-08-29 13:07:00,76.611,76.622,76.611,76.619,13200000.0
2008-08-29 13:08:00,76.604,76.604,76.59,76.59,32000000.0
2008-08-29 13:09:00,76.582,76.585,76.58,76.585,28800000.0
2008-08-29 13:10:00,76.565,76.565,76.549,76.555,32400000.0
2008-08-29 13:11:00,76.571,76.58,76.562,76.58,19600000.0
2008-08-29 13:12:00,76.589,76.602,76.587,76.59,16000000.0
2008-08-29 13:13:00,76.59,76.59,76.58,76.58,11200000.0
2008-08-29 13:14:00,76.587,76.592,76.578,76.592,11200000.0
2008-08-29 13:15:00,76.59,76.592,76.587,76.587,11200000.0
2008-08-29 13:16:00,76.579,76.589,76.575,76.575,25600000.0
2008-08-29 13:17:00,76.572,76.575,76.565,76.567,12800000.0
2008-08-29 13:18:00,76.558,76.565,76.556,76.556,56000000.0
2008-08-29 13:19:00,76.551,76.553,76.531,76.531,13800000.0
2008-08-29 13:20:00,76.559,76.568,76.558,76.558,12800000.0
2008-08-29 13:21:00,76.585,76.607,76.585,76.59,56000000.0
2008-08-29 13:22:00,76.613,76.628,76.613,76.628,11200000.0
2008-08-29 13:23:00,76.619,76.619,76.601,76.603,12800000.0
2008-08-29 13:24:00,76.59,76.613,76.59,76.597,14400000.0
2008-08-29 13:25:00,76.619,76.619,76.595,76.595,33600000.0
2008-08-29 13:26:00,76.587,76.589,76.582,76.588,24000000.0
2008-08-29 13:27:00,76.587,76.587,76.565,76.57,39400000.0
2008-08-29 13:28:00,76.564,76.594,76.564,76.594,20800000.0
2008-08-29 13:29:00,76.589,76.624,76.589,76.624,22400000.0
2008-08-29 13:30:00,76.61,76.614,76.601,76.601,36800000.0
2008-08-29 13:31:00,76.599,76.631,76.599,76.631,11200000.0
2008-08-29 13:32:00,76.651,76.651,76.635,76.635,17000000.0
2008-08-29 13:33:00,76.64,76.653,76.64,76.653,12800000.0
2008-08-29 13:34:00,76.681,76.702,76.681,76.701,12800000.0
2008-08-29 13:35:00,76.707,76.712,76.698,76.703,12800000.0
2008-08-29 13:36:00,76.692,76.697,76.688,76.695,48000000.0
2008-08-29 13:37:00,76.666,76.678,76.648,76.678,24000000.0
2008-08-29 13:38:00,76.662,76.662,76.647,76.653,28200000.0
2008-08-29 13:39:00,76.67,76.67,76.655,76.655,25000000.0
2008-08-29 13:40:00,76.632,76.654,76.632,76.652,12800000.0
2008-08-29 13:41:00,76.666,76.679,76.666,76.676,16000000.0
2008-08-29 13:42:00,76.67,76.673,76.661,76.662,12800000.0
2008-08-29 13:43:00,76.665,76.667,76.656,76.656,25600000.0
2008-08-29 13:44:00,76.658,76.672,76.658,76.669,28800000.0
2008-08-29 13:45:00,76.666,76.666,76.652,76.652,12800000.0
2008-08-29 13:46:00,76.624,76.655,76.615,76.655,14400000.0
2008-08-29 13:47:00,76.652,76.658,76.646,76.648,27200000.0
2008-08-29 13:48:00,76.647,76.647,76.634,76.634,14400000.0
2008-08-29 13:49:00,76.639,76.656,76.639,76.656,33600000.0
2008-08-29 13:50:00,76.653,76.657,76.648,76.657,33000000.0
2008-08-29 13:51:00,76.658,76.658,76.633,76.633,16000000.0
2008-08-29 13:52:00,76.603,76.603,76.581,76.593,40400000.0
2008-08-29 13:53:00,76.592,76.594,76.572,76.582,36800000.0
2008-08-29 13:54:00,76.588,76.59,76.585,76.585,24000000.0
2008-08-29 13:55:00,76.585,76.59,76.584,76.59,11600000.0
2008-08-29 13:56:00,76.587,76.587,76.568,76.574,14400000.0
2008-08-29 13:57:00,76.584,76.586,76.573,76.574,13800000.0
2008-08-29 13:58:00,76.562,76.562,76.54,76.54,32000000.0
2008-08-29 13:59:00,76.535,76.542,76.535,76.54,47400000.0
2008-08-29 14:00:00,76.551,76.557,76.547,76.549,32000000.0
2008-08-29 14:01:00,76.547,76.554,76.545,76.554,14400000.0
2008-08-29 14:02:00,76.557,76.564,76.549,76.552,28800000.0
2008-08-29 14:03:00,76.557,76.617,76.557,76.617,14400000.0
2008-08-29 14:04:00,76.612,76.612,76.59,76.6,14400000.0
2008-08-29 14:05:00,76.584,76.592,76.579,76.592,25600000.0
2008-08-29 14:06:00,76.596,76.646,76.596,76.646,17600000.0
2008-08-29 14:07:00,76.636,76.657,76.636,76.646,12800000.0
2008-08-29 14:08:00,76.646,76.659,76.646,76.649,23400000.0
2008-08-29 14:09:00,76.65,76.66,76.64,76.66,11200000.0
2008-08-29 14:10:00,76.654,76.66,76.654,76.66,17600000.0
2008-08-29 14:11:00,76.648,76.648,76.626,76.631,12800000.0
2008-08-29 14:12:00,76.626,76.652,76.622,76.652,12800000.0
2008-08-29 14:13:00,76.642,76.653,76.642,76.653,24000000.0
2008-08-29 14:14:00,76.642,76.651,76.638,76.646,20800000.0
2008-08-29 14:15:00,76.644,76.658,76.644,76.647,34000000.0
2008-08-29 14:16:00,76.642,76.642,76.623,76.623,27200000.0
2008-08-29 14:17:00,76.614,76.637,76.614,76.632,11200000.0
2008-08-29 14:18:00,76.658,76.658,76.649,76.649,16000000.0
2008-08-29 14:19:00,76.656,76.667,76.656,76.665,40400000.0
2008-08-29 14:20:00,76.668,76.668,76.642,76.642,14400000.0
2008-08-29 14:21:00,76.63,76.63,76.613,76.618,34000000.0
2008-08-29 14:22:00,76.587,76.587,76.573,76.573,14400000.0
2008-08-29 14:23:00,76.563,76.563,76.554,76.554,17600000.0
2008-08-29 14:24:00,76.568,76.58,76.568,76.58,36800000.0
2008-08-29 14:25:00,76.59,76.594,76.581,76.581,12800000.0
2008-08-29 14:26:00,76.58,76.587,76.58,76.586,18600000.0
2008-08-29 14:27:00,76.583,76.589,76.58,76.589,11200000.0
2008-08-29 14:28:00,76.612,76.612,76.595,76.595,10600000.0
2008-08-29 14:29:00,76.593,76.615,76.582,76.582,13200000.0
2008-08-29 14:30:00,76.554,76.587,76.495,76.495,11200000.0
2008-08-29 14:31:00,76.572,76.605,76.508,76.605,16000000.0
2008-08-29 14:32:00,76.642,76.654,76.637,76.654,12800000.0
2008-08-29 14:33:00,76.652,76.652,76.602,76.602,17600000.0
2008-08-29 14:34:00,76.569,76.569,76.469,76.469,17600000.0
2008-08-29 14:35:00,76.456,76.476,76.455,76.476,11200000.0
2008-08-29 14:36:00,76.464,76.496,76.464,76.494,12800000.0
2008-08-29 14:37:00,76.47,76.47,76.438,76.445,12800000.0
2008-08-29 14:38:00,76.46,76.465,76.45,76.46,11200000.0
2008-08-29 14:39:00,76.462,76.48,76.462,76.463,17600000.0
2008-08-29 14:40:00,76.456,76.463,76.454,76.463,16000000.0
2008-08-29 14:41:00,76.446,76.465,76.442,76.465,11200000.0
2008-08-29 14:42:00,76.482,76.514,76.482,76.509,12800000.0
2008-08-29 14:43:00,76.538,76.538,76.52,76.521,17600000.0
2008-08-29 14:44:00,76.521,76.521,76.51,76.521,12800000.0
2008-08-29 14:45:00,76.513,76.524,76.513,76.516,12800000.0
2008-08-29 14:46:00,76.523,76.523,76.512,76.522,17000000.0
2008-08-29 14:47:00,76.532,76.542,76.532,76.54,12800000.0
2008-08-29 14:48:00,76.527,76.535,76.521,76.529,11200000.0
2008-08-29 14:49:00,76.53,76.553,76.53,76.53,16000000.0
2008-08-29 14:50:00,76.541,76.565,76.54,76.565,13200000.0
2008-08-29 14:51:00,76.559,76.575,76.559,76.575,18000000.0
2008-08-29 14:52:00,76.574,76.578,76.571,76.571,14400000.0
2008-08-29 14:53:00,76.582,76.597,76.58,76.597,11600000.0
2008-08-29 14:54:00,76.596,76.6,76.589,76.599,12800000.0
2008-08-29 14:55:00,76.605,76.606,76.585,76.585,11200000.0
2008-08-29 14:56:00,76.585,76.585,76.542,76.542,16000000.0
2008-08-29 14:57:00,76.531,76.536,76.514,76.514,12800000.0
2008-08-29 14:58:00,76.49,76.519,76.49,76.519,14400000.0
2008-08-29 14:59:00,76.526,76.526,76.512,76.518,12800000.0
2008-08-29 15:00:00,76.521,76.564,76.521,76.553,16000000.0
2008-08-29 15:01:00,76.556,76.561,76.544,76.561,17000000.0
2008-08-29 15:02:00,76.568,76.584,76.567,76.571,11200000.0
2008-08-29 15:03:00,76.579,76.584,76.579,76.583,11600000.0
2008-08-29 15:04:00,76.578,76.584,76.566,76.566,16000000.0
2008-08-29 15:05:00,76.549,76.565,76.549,76.564,12800000.0
2008-08-29 15:06:00,76.572,76.579,76.56,76.56,11200000.0
2008-08-29 15:07:00,76.57,76.57,76.561,76.568,11200000.0
2008-08-29 15:08:00,76.553,76.564,76.553,76.558,11200000.0
2008-08-29 15:09:00,76.554,76.563,76.541,76.563,14400000.0
2008-08-29 15:10:00,76.566,76.566,76.549,76.56,16000000.0
2008-08-29 15:11:00,76.549,76.549,76.542,76.547,11200000.0
2008-08-29 15:12:00,76.537,76.558,76.537,76.558,12800000.0
2008-08-29 15:13:00,76.554,76.57,76.554,76.57,12800000.0
2008-08-29 15:14:00,76.565,76.579,76.565,76.573,16000000.0
2008-08-29 15:15:00,76.567,76.567,76.547,76.556,17600000.0
2008-08-29 15:16:00,76.562,76.562,76.548,76.557,12800000.0
2008-08-29 15:17:00,76.561,76.583,76.559,76.582,14400000.0
2008-08-29 15:18:00,76.589,76.591,76.583,76.586,12800000.0
2008-08-29 15:19:00,76.587,76.587,76.567,76.582,16400000.0
2008-08-29 15:20:00,76.57,76.57,76.559,76.559,15400000.0
2008-08-29 15:21:00,76.566,76.574,76.482,76.568,18000000.0
2008-08-29 15:22:00,76.548,76.548,76.525,76.525,11600000.0
2008-08-29 15:23:00,76.525,76.525,76.514,76.522,11200000.0
2008-08-29 15:24:00,76.523,76.53,76.51,76.51,11200000.0
2008-08-29 15:25:00,76.511,76.528,76.511,76.515,12800000.0
2008-08-29 15:26:00,76.506,76.541,76.502,76.541,14400000.0
2008-08-29 15:27:00,76.498,76.498,76.457,76.457,12800000.0
2008-08-29 15:28:00,76.454,76.461,76.445,76.447,12200000.0
2008-08-29 15:29:00,76.428,76.435,76.42,76.435,17600000.0
2008-08-29 15:30:00,76.423,76.423,76.414,76.421,17600000.0
2008-08-29 15:31:00,76.417,76.427,76.414,76.427,12800000.0
2008-08-29 15:32:00,76.452,76.461,76.445,76.461,11200000.0
2008-08-29 15:33:00,76.461,76.461,76.45,76.455,11200000.0
2008-08-29 15:34:00,76.461,76.463,76.449,76.449,11200000.0
2008-08-29 15:35:00,76.447,76.447,76.408,76.411,12800000.0
2008-08-29 15:36:00,76.436,76.452,76.436,76.449,14400000.0
2008-08-29 15:37:00,76.445,76.445,76.432,76.44,16000000.0
2008-08-29 15:38:00,76.433,76.459,76.433,76.457,15800000.0
2008-08-29 15:39:00,76.447,76.447,76.435,76.442,14400000.0
2008-08-29 15:40:00,76.449,76.449,76.428,76.438,12800000.0
2008-08-29 15:41:00,76.44,76.457,76.44,76.446,15800000.0
2008-08-29 15:42:00,76.475,76.493,76.42,76.493,17600000.0
2008-08-29 15:43:00,76.516,76.527,76.513,76.524,12800000.0
2008-08-29 15:44:00,76.535,76.536,76.522,76.522,12800000.0
2008-08-29 15:45:00,76.521,76.521,76.505,76.505,12800000.0
2008-08-29 15:46:00,76.481,76.494,76.462,76.494,11200000.0
2008-08-29 15:47:00,76.511,76.511,76.449,76.449,11200000.0
2008-08-29 15:48:00,76.446,76.459,76.446,76.452,12800000.0
2008-08-29 15:49:00,76.444,76.47,76.444,76.457,11200000.0
2008-08-29 15:50:00,76.433,76.44,76.429,76.436,13800000.0
2008-08-29 15:51:00,76.441,76.445,76.428,76.441,11200000.0
2008-08-29 15:52:00,76.466,76.504,76.464,76.5,11200000.0
2008-08-29 15:53:00,76.486,76.501,76.486,76.501,12800000.0
2008-08-29 15:54:00,76.48,76.482,76.463,76.463,17600000.0
2008-08-29 15:55:00,76.472,76.472,76.444,76.444,17600000.0
2008-08-29 15:56:00,76.398,76.422,76.398,76.417,11200000.0
2008-08-29 15:57:00,76.404,76.407,76.383,76.383,13800000.0
2008-08-29 15:58:00,76.397,76.411,76.397,76.402,11200000.0
2008-08-29 15:59:00,76.403,76.408,76.388,76.388,11200000.0
2008-08-29 16:00:00,76.377,76.394,76.377,76.386,11200000.0
2008-08-29 16:01:00,76.394,76.4,76.366,76.366,11200000.0
2008-08-29 16:02:00,76.354,76.38,76.354,76.38,17600000.0
2008-08-29 16:03:00,76.372,76.378,76.366,76.374,12800000.0
2008-08-29 16:04:00,76.365,76.371,76.306,76.364,11200000.0
2008-08-29 16:05:00,76.37,76.372,76.362,76.369,14400000.0
2008-08-29 16:06:00,76.367,76.367,76.347,76.357,16000000.0
2008-08-29 16:07:00,76.355,76.363,76.348,76.363,11200000.0
2008-08-29 16:08:00,76.357,76.36,76.347,76.354,11200000.0
2008-08-29 16:09:00,76.35,76.35,76.334,76.347,17600000.0
2008-08-29 16:10:00,76.338,76.348,76.336,76.336,12800000.0
2008-08-29 16:11:00,76.353,76.378,76.348,76.378,11000000.0
2008-08-29 16:12:00,76.367,76.373,76.353,76.355,17600000.0
2008-08-29 16:13:00,76.382,76.385,76.373,76.373,11200000.0
2008-08-29 16:14:00,76.383,76.406,76.378,76.406,14800000.0
2008-08-29 16:15:00,76.392,76.393,76.387,76.387,11200000.0
2008-08-29 16:16:00,76.374,76.387,76.37,76.383,11200000.0
2008-08-29 16:17:00,76.385,76.399,76.379,76.393,17600000.0
2008-08-29 16:18:00,76.387,76.393,76.383,76.39,16000000.0
2008-08-29 16:19:00,76.372,76.372,76.358,76.358,11200000.0
2008-08-29 16:20:00,76.348,76.353,76.335,76.353,11200000.0
2008-08-29 16:21:00,76.355,76.361,76.354,76.354,11200000.0
2008-08-29 16:22:00,76.348,76.348,76.327,76.327,11200000.0
2008-08-29 16:23:00,76.312,76.312,76.292,76.298,12800000.0
2008-08-29 16:24:00,76.307,76.307,76.296,76.298,11200000.0
2008-08-29 16:25:00,76.311,76.317,76.306,76.307,12800000.0
2008-08-29 16:26:00,76.299,76.322,76.299,76.322,12800000.0
2008-08-29 16:27:00,76.309,76.309,76.295,76.296,17600000.0
2008-08-29 16:28:00,76.306,76.344,76.306,76.344,11200000.0
2008-08-29 16:29:00,76.348,76.352,76.343,76.35,14200000.0
2008-08-29 16:30:00,76.347,76.347,76.336,76.337,14400000.0
2008-08-29 16:31:00,76.35,76.353,76.349,76.352,14400000.0
2008-08-29 16:32:00,76.343,76.343,76.327,76.34,8000000.0
2008-08-29 16:33:00,76.345,76.349,76.34,76.346,14400000.0
2008-08-29 16:34:00,76.354,76.361,76.342,76.352,17600000.0
2008-08-29 16:35:00,76.348,76.357,76.34,76.357,12800000.0
2008-08-29 16:36:00,76.343,76.343,76.328,76.338,11200000.0
2008-08-29 16:37:00,76.342,76.343,76.332,76.342,12800000.0
2008-08-29 16:38:00,76.347,76.347,76.329,76.331,14400000.0
2008-08-29 16:39:00,76.333,76.352,76.332,76.337,12800000.0
2008-08-29 16:40:00,76.341,76.362,76.341,76.362,17600000.0
2008-08-29 16:41:00,76.365,76.365,76.351,76.351,12800000.0
2008-08-29 16:42:00,76.349,76.349,76.289,76.289,11200000.0
2008-08-29 16:43:00,76.276,76.276,76.266,76.266,12800000.0
2008-08-29 16:44:00,76.265,76.267,76.254,76.267,11200000.0
2008-08-29 16:45:00,76.292,76.293,76.281,76.281,11200000.0
2008-08-29 16:46:00,76.272,76.272,76.245,76.249,14400000.0
2008-08-29 16:47:00,76.234,76.269,76.234,76.269,17400000.0
2008-08-29 16:48:00,76.287,76.287,76.272,76.28,11200000.0
2008-08-29 16:49:00,76.295,76.311,76.295,76.311,12600000.0
2008-08-29 16:50:00,76.316,76.316,76.301,76.306,17000000.0
2008-08-29 16:51:00,76.296,76.296,76.235,76.235,11200000.0
2008-08-29 16:52:00,76.315,76.344,76.315,76.316,17600000.0
2008-08-29 16:53:00,76.303,76.311,76.285,76.285,17600000.0
2008-08-29 16:54:00,76.286,76.321,76.286,76.321,9600000.0
2008-08-29 16:55:00,76.314,76.318,76.302,76.302,14400000.0
2008-08-29 16:56:00,76.309,76.329,76.309,76.312,12800000.0
2008-08-29 16:57:00,76.318,76.356,76.318,76.356,15400000.0
2008-08-29 16:58:00,76.352,76.352,76.301,76.301,12800000.0
2008-08-29 16:59:00,76.296,76.336,76.296,76.304,12800000.0
2008-08-29 17:00:00,76.283,76.283,76.231,76.233,11200000.0
2008-08-29 17:01:00,76.235,76.236,76.134,76.236,12800000.0
2008-08-29 17:02:00,76.259,76.286,76.259,76.286,16000000.0
2008-08-29 17:03:00,76.297,76.312,76.297,76.307,11200000.0
2008-08-29 17:04:00,76.318,76.33,76.311,76.311,11200000.0
2008-08-29 17:05:00,76.298,76.299,76.28,76.28,17600000.0
2008-08-29 17:06:00,76.276,76.291,76.268,76.291,11200000.0
2008-08-29 17:07:00,76.292,76.292,76.261,76.261,11200000.0
2008-08-29 17:08:00,76.266,76.266,76.249,76.249,17600000.0
2008-08-29 17:09:00,76.258,76.287,76.258,76.287,15400000.0
2008-08-29 17:10:00,76.304,76.313,76.304,76.31,11200000.0
2008-08-29 17:11:00,76.305,76.305,76.273,76.273,12800000.0
2008-08-29 17:12:00,76.251,76.26,76.238,76.252,13200000.0
2008-08-29 17:13:00,76.252,76.272,76.252,76.272,12800000.0
2008-08-29 17:14:00,76.274,76.274,76.257,76.257,12800000.0
2008-08-29 17:15:00,76.266,76.268,76.262,76.263,12800000.0
2008-08-29 17:16:00,76.261,76.27,76.244,76.27,11200000.0
2008-08-29 17:17:00,76.289,76.297,76.272,76.297,11200000.0
2008-08-29 17:18:00,76.282,76.285,76.277,76.279,12800000.0
2008-08-29 17:19:00,76.265,76.266,76.242,76.242,16000000.0
2008-08-29 17:20:00,76.214,76.218,76.205,76.218,11200000.0
2008-08-29 17:21:00,76.216,76.216,76.183,76.183,12800000.0
2008-08-29 17:22:00,76.163,76.165,76.067,76.147,11200000.0
2008-08-29 17:23:00,76.133,76.141,76.132,76.141,11200000.0
2008-08-29 17:24:00,76.15,76.185,76.15,76.185,11200000.0
2008-08-29 17:25:00,76.193,76.197,76.192,76.192,11200000.0
2008-08-29 17:26:00,76.187,76.192,76.182,76.182,11200000.0
2008-08-29 17:27:00,76.164,76.164,76.148,76.148,18000000.0
2008-08-29 17:28:00,76.141,76.141,76.124,76.13,12800000.0
2008-08-29 17:29:00,76.12,76.167,76.12,76.155,12800000.0
2008-08-29 17:30:00,76.2,76.2,76.136,76.136,11200000.0
2008-08-29 17:31:00,76.107,76.108,76.078,76.078,12800000.0
2008-08-29 17:32:00,76.066,76.08,76.065,76.078,11200000.0
2008-08-29 17:33:00,76.111,76.125,76.111,76.125,12800000.0
2008-08-29 17:34:00,76.139,76.146,76.131,76.146,11200000.0
2008-08-29 17:35:00,76.136,76.144,76.133,76.134,12800000.0
2008-08-29 17:36:00,76.128,76.128,76.1,76.1,11200000.0
2008-08-29 17:37:00,76.095,76.095,76.056,76.056,11200000.0
2008-08-29 17:38:00,76.056,76.065,76.024,76.024,15800000.0
2008-08-29 17:39:00,76.028,76.042,76.028,76.034,17600000.0
2008-08-29 17:40:00,76.037,76.042,76.018,76.018,11200000.0
2008-08-29 17:41:00,76.002,76.012,75.993,76.012,11200000.0
2008-08-29 17:42:00,76.013,76.013,75.982,75.982,11200000.0
2008-08-29 17:43:00,75.971,75.992,75.971,75.991,13200000.0
2008-08-29 17:44:00,76.022,76.029,75.984,75.984,12800000.0
2008-08-29 17:45:00,75.959,75.959,75.903,75.903,11200000.0
2008-08-29 17:46:00,75.922,75.971,75.922,75.971,12800000.0
2008-08-29 17:47:00,75.994,75.999,75.97,75.97,12800000.0
2008-08-29 17:48:00,75.976,76.003,75.976,76.003,11200000.0
2008-08-29 17:49:00,76.025,76.025,76.002,76.002,11200000.0
2008-08-29 17:50:00,75.992,75.992,75.964,75.97,12800000.0
2008-08-29 17:51:00,75.959,75.959,75.938,75.938,11200000.0
2008-08-29 17:52:00,75.933,75.933,75.916,75.918,12800000.0
2008-08-29 17:53:00,75.915,75.915,75.896,75.909,17000000.0
2008-08-29 17:54:00,75.894,75.919,75.894,75.919,8000000.0
2008-08-29 17:55:00,75.906,75.906,75.888,75.9,12800000.0
2008-08-29 17:56:00,75.855,75.888,75.855,75.877,11200000.0
2008-08-29 17:57:00,75.895,75.961,75.895,75.961,16000000.0
2008-08-29 17:58:00,75.933,75.94,75.925,75.931,12800000.0
2008-08-29 17:59:00,75.945,75.95,75.937,75.94,11200000.0
2008-08-29 18:00:00,75.939,75.973,75.939,75.973,17600000.0
2008-08-29 18:01:00,76.001,76.017,75.897,75.978,17600000.0
2008-08-29 18:02:00,75.972,75.992,75.972,75.99,17600000.0
2008-08-29 18:03:00,75.971,75.983,75.971,75.983,12800000.0
2008-08-29 18:04:00,75.977,75.978,75.972,75.975,11200000.0
2008-08-29 18:05:00,75.986,75.991,75.976,75.98,17600000.0
2008-08-29 18:06:00,75.984,75.991,75.979,75.991,12800000.0
2008-08-29 18:07:00,75.983,76.004,75.982,76.004,10600000.0
2008-08-29 18:08:00,76.005,76.005,75.988,75.988,16000000.0
2008-08-29 18:09:00,75.987,75.987,75.979,75.982,16000000.0
2008-08-29 18:10:00,75.981,75.981,75.968,75.975,12800000.0
2008-08-29 18:11:00,75.968,75.971,75.945,75.948,11200000.0
2008-08-29 18:12:00,75.947,75.951,75.943,75.95,12800000.0
2008-08-29 18:13:00,75.922,75.939,75.922,75.938,11200000.0
2008-08-29 18:14:00,75.971,75.971,75.95,75.956,12800000.0
2008-08-29 18:15:00,75.944,75.946,75.926,75.934,14800000.0
2008-08-29 18:16:00,75.945,75.952,75.945,75.95,12800000.0
2008-08-29 18:17:00,75.938,75.938,75.92,75.931,10600000.0
2008-08-29 18:18:00,75.93,75.93,75.918,75.918,11200000.0
2008-08-29 18:19:00,75.898,75.925,75.895,75.908,16000000.0
2008-08-29 18:20:00,75.917,75.921,75.915,75.921,12800000.0
2008-08-29 18:21:00,75.913,75.913,75.889,75.897,11200000.0
2008-08-29 18:22:00,75.916,75.922,75.855,75.921,16000000.0
2008-08-29 18:23:00,75.885,75.894,75.86,75.885,16000000.0
2008-08-29 18:24:00,75.91,75.91,75.88,75.886,12800000.0
2008-08-29 18:25:00,75.902,75.915,75.902,75.914,11200000.0
2008-08-29 18:26:00,75.916,75.929,75.915,75.917,12200000.0
2008-08-29 18:27:00,75.879,75.895,75.867,75.885,14400000.0
2008-08-29 18:28:00,75.895,75.909,75.895,75.908,12200000.0
2008-08-29 18:29:00,75.911,75.912,75.908,75.909,12800000.0
2008-08-29 18:30:00,75.907,75.928,75.907,75.928,11200000.0
2008-08-29 18:31:00,75.934,75.941,75.922,75.922,12800000.0
2008-08-29 18:32:00,75.928,75.928,75.914,75.92,11200000.0
2008-08-29 18:33:00,75.933,75.965,75.933,75.961,11200000.0
2008-08-29 18:34:00,75.982,75.99,75.981,75.981,12800000.0
2008-08-29 18:35:00,75.97,75.97,75.941,75.941,12800000.0
2008-08-29 18:36:00,75.96,75.978,75.951,75.977,12800000.0
2008-08-29 18:37:00,75.978,75.984,75.964,75.967,17600000.0
2008-08-29 18:38:00,75.957,75.964,75.957,75.958,11200000.0
2008-08-29 18:39:00,75.969,75.985,75.965,75.979,16000000.0
2008-08-29 18:40:00,75.985,75.985,75.974,75.977,12200000.0
2008-08-29 18:41:00,75.989,75.992,75.987,75.992,14400000.0
2008-08-29 18:42:00,75.978,75.978,75.92,75.923,10600000.0
2008-08-29 18:43:00,75.919,75.922,75.912,75.917,12800000.0
2008-08-29 18:44:00,75.911,75.925,75.911,75.919,11200000.0
2008-08-29 18:45:00,75.932,75.935,75.925,75.935,11200000.0
2008-08-29 18:46:00,75.941,75.943,75.94,75.94,11200000.0
2008-08-29 18:47:00,75.943,75.943,75.917,75.917,12800000.0
2008-08-29 18:48:00,75.94,75.978,75.94,75.978,12800000.0
2008-08-29 18:49:00,75.968,75.994,75.968,75.993,12800000.0
2008-08-29 18:50:00,76.004,76.021,75.999,76.019,17600000.0
2008-08-29 18:51:00,76.017,76.017,75.993,75.993,12800000.0
2008-08-29 18:52:00,75.987,75.987,75.976,75.984,12800000.0
2008-08-29 18:53:00,75.976,75.984,75.97,75.98,12800000.0
2008-08-29 18:54:00,75.978,75.982,75.962,75.962,11200000.0
2008-08-29 18:55:00,75.959,75.96,75.949,75.954,11200000.0
2008-08-29 18:56:00,75.953,75.961,75.936,75.961,16000000.0
2008-08-29 18:57:00,75.943,75.943,75.923,75.93,11200000.0
2008-08-29 18:58:00,75.917,75.941,75.916,75.941,11200000.0
2008-08-29 18:59:00,75.949,75.964,75.949,75.964,17600000.0
2008-08-29 19:00:00,75.959,75.959,75.928,75.928,12800000.0
2008-08-29 19:01:00,75.904,75.91,75.9,75.909,12800000.0
2008-08-29 19:02:00,75.918,75.918,75.901,75.901,11200000.0
2008-08-29 19:03:00,75.907,75.909,75.9,75.9,12800000.0
2008-08-29 19:04:00,75.888,75.911,75.888,75.909,16000000.0
2008-08-29 19:05:00,75.939,75.994,75.939,75.994,14400000.0
2008-08-29 19:06:00,76.008,76.015,75.999,75.999,16000000.0
2008-08-29 19:07:00,75.979,75.98,75.969,75.979,11200000.0
2008-08-29 19:08:00,75.979,75.99,75.974,75.974,17600000.0
2008-08-29 19:09:00,75.977,76.037,75.977,76.035,12800000.0
2008-08-29 19:10:00,76.011,76.015,75.995,76.015,18000000.0
2008-08-29 19:11:00,75.997,76.006,75.997,76.006,12800000.0
2008-08-29 19:12:00,76.016,76.029,76.015,76.029,11200000.0
2008-08-29 19:13:00,76.026,76.027,76.023,76.023,11200000.0
2008-08-29 19:14:00,76.019,76.022,76.011,76.013,15400000.0
2008-08-29 19:15:00,76.011,76.026,76.011,76.026,12800000.0
2008-08-29 19:16:00,76.006,76.014,76.001,76.014,12800000.0
2008-08-29 19:17:00,76.041,76.047,76.039,76.043,12800000.0
2008-08-29 19:18:00,76.039,76.039,76.03,76.03,17600000.0
2008-08-29 19:19:00,76.038,76.063,76.038,76.063,16000000.0
2008-08-29 19:20:00,76.063,76.063,76.05,76.05,16000000.0
2008-08-29 19:21:00,76.074,76.083,76.068,76.083,16400000.0
2008-08-29 19:22:00,76.063,76.063,76.038,76.038,11200000.0
2008-08-29 19:23:00,76.028,76.035,76.027,76.027,17600000.0
2008-08-29 19:24:00,76.032,76.066,76.032,76.066,17600000.0
2008-08-29 19:25:00,76.07,76.077,76.062,76.062,17600000.0
2008-08-29 19:26:00,76.043,76.045,76.03,76.03,11600000.0
2008-08-29 19:27:00,76.033,76.042,76.027,76.027,11200000.0
2008-08-29 19:28:00,76.043,76.05,76.043,76.043,13200000.0
2008-08-29 19:29:00,76.04,76.054,76.04,76.051,11200000.0
2008-08-29 19:30:00,76.047,76.067,76.047,76.067,14400000.0
2008-08-29 19:31:00,76.086,76.086,76.065,76.073,17600000.0
2008-08-29 19:32:00,76.058,76.074,76.058,76.065,12800000.0
2008-08-29 19:33:00,76.062,76.069,76.062,76.064,12800000.0
2008-08-29 19:34:00,76.065,76.074,76.062,76.062,12800000.0
2008-08-29 19:35:00,76.042,76.055,76.03,76.055,17600000.0
2008-08-29 19:36:00,76.057,76.062,76.055,76.062,11600000.0
2008-08-29 19:37:00,76.059,76.068,76.053,76.053,11200000.0
2008-08-29 19:38:00,76.042,76.053,76.041,76.046,17600000.0
2008-08-29 19:39:00,76.042,76.042,76.019,76.019,11200000.0
2008-08-29 19:40:00,76.004,76.03,75.999,76.03,14400000.0
2008-08-29 19:41:00,76.038,76.041,76.033,76.035,12800000.0
2008-08-29 19:42:00,76.014,76.029,76.013,76.029,12800000.0
2008-08-29 19:43:00,76.034,76.052,76.034,76.052,11200000.0
2008-08-29 19:44:00,76.055,76.065,76.043,76.065,16000000.0
2008-08-29 19:45:00,76.067,76.075,76.06,76.075,11200000.0
2008-08-29 19:46:00,76.065,76.072,76.062,76.067,11600000.0
2008-08-29 19:47:00,76.061,76.068,76.052,76.052,16000000.0
2008-08-29 19:48:00,76.06,76.062,76.048,76.048,11200000.0
2008-08-29 19:49:00,76.047,76.068,76.045,76.045,12800000.0
2008-08-29 19:50:00,76.068,76.068,76.041,76.041,13200000.0
2008-08-29 19:51:00,76.038,76.045,76.022,76.038,12800000.0
2008-08-29 19:52:00,76.043,76.045,76.029,76.045,11200000.0
2008-08-29 19:53:00,76.058,76.069,76.053,76.069,17600000.0
2008-08-29 19:54:00,76.066,76.069,76.057,76.062,14400000.0
2008-08-29 19:55:00,76.071,76.072,76.062,76.07,11200000.0
2008-08-29 19:56:00,76.062,76.062,76.047,76.047,11200000.0
2008-08-29 19:57:00,76.04,76.044,76.031,76.044,12800000.0
2008-08-29 19:58:00,76.022,76.032,76.008,76.031,14400000.0
2008-08-29 19:59:00,76.028,76.045,76.021,76.04,14400000.0
2008-08-29 20:00:00,76.034,76.041,76.034,76.036,12800000.0
2008-08-29 20:01:00,76.043,76.043,76.035,76.035,11200000.0
2008-08-29 20:02:00,76.048,76.054,76.033,76.033,11200000.0
2008-08-29 20:03:00,76.036,76.048,76.036,76.046,16000000.0
2008-08-29 20:04:00,76.036,76.038,76.015,76.028,12800000.0
2008-08-29 20:05:00,76.033,76.039,76.031,76.038,12800000.0
2008-08-29 20:06:00,76.038,76.04,76.023,76.023,12800000.0
2008-08-29 20:07:00,75.991,75.991,75.977,75.981,16000000.0
2008-08-29 20:08:00,75.988,76.023,75.977,75.996,12800000.0
2008-08-29 20:09:00,76.008,76.008,75.977,75.986,16000000.0
2008-08-29 20:10:00,75.965,75.984,75.965,75.984,17000000.0
2008-08-29 20:11:00,75.955,75.982,75.955,75.972,14400000.0
2008-08-29 20:12:00,75.96,75.987,75.96,75.974,14800000.0
2008-08-29 20:13:00,75.983,75.991,75.983,75.988,11200000.0
2008-08-29 20:14:00,75.987,76.003,75.987,75.992,11600000.0
2008-08-29 20:15:00,75.995,75.995,75.977,75.977,11200000.0
2008-08-29 20:16:00,75.976,75.999,75.976,75.999,12800000.0
2008-08-29 20:17:00,76.003,76.003,75.993,75.997,12800000.0
2008-08-29 20:18:00,75.993,76.004,75.993,76.004,12800000.0
2008-08-29 20:19:00,76.004,76.005,75.993,75.995,11200000.0
2008-08-29 20:20:00,75.997,76.005,75.997,75.999,11200000.0
2008-08-29 20:21:00,76.004,76.011,75.998,76.002,11600000.0
2008-08-29 20:22:00,76.007,76.019,76.007,76.014,11200000.0
2008-08-29 20:23:00,76.008,76.017,76.008,76.016,16000000.0
2008-08-29 20:24:00,76.015,76.015,76.003,76.005,16000000.0
2008-08-29 20:25:00,76.027,76.039,76.027,76.039,12800000.0
2008-08-29 20:26:00,76.022,76.033,76.018,76.033,11200000.0
2008-08-29 20:27:00,76.049,76.083,76.049,76.083,12800000.0
2008-08-29 20:28:00,76.086,76.106,76.086,76.089,17600000.0
2008-08-29 20:29:00,76.089,76.097,76.083,76.083,12800000.0
2008-08-29 20:30:00,76.085,76.091,76.077,76.091,14400000.0
2008-08-29 20:31:00,76.084,76.093,76.084,76.085,14400000.0
2008-08-29 20:32:00,76.092,76.107,76.092,76.099,16000000.0
2008-08-29 20:33:00,76.095,76.096,76.08,76.094,16000000.0
2008-08-29 20:34:00,76.118,76.128,76.112,76.125,16400000.0
2008-08-29 20:35:00,76.146,76.172,76.146,76.162,16000000.0
2008-08-29 20:36:00,76.175,76.18,76.175,76.179,11200000.0
2008-08-29 20:37:00,76.18,76.183,76.176,76.18,17600000.0
2008-08-29 20:38:00,76.178,76.183,76.178,76.183,12200000.0
2008-08-29 20:39:00,76.182,76.182,76.154,76.162,16000000.0
2008-08-29 20:40:00,76.152,76.154,76.146,76.147,12200000.0
2008-08-29 20:41:00,76.142,76.154,76.13,76.144,13800000.0
2008-08-29 20:42:00,76.159,76.159,76.144,76.146,12800000.0
2008-08-29 20:43:00,76.144,76.151,76.143,76.15,17600000.0
2008-08-29 20:44:00,76.153,76.16,76.153,76.157,11200000.0
2008-08-29 20:45:00,76.168,76.168,76.142,76.151,11600000.0
2008-08-29 20:46:00,76.148,76.164,76.147,76.163,12800000.0
2008-08-29 20:47:00,76.159,76.174,76.159,76.165,11200000.0
2008-08-29 20:48:00,76.156,76.161,76.142,76.153,12800000.0
2008-08-29 20:49:00,76.163,76.163,76.155,76.163,11200000.0
2008-08-29 20:50:00,76.158,76.158,76.149,76.149,12800000.0
2008-08-29 20:51:00,76.159,76.159,76.147,76.156,11200000.0
2008-08-29 20:52:00,76.146,76.153,76.146,76.148,11200000.0
2008-08-29 20:53:00,76.157,76.158,76.151,76.151,12800000.0
2008-08-29 20:54:00,76.129,76.146,76.129,76.145,11200000.0
2008-08-29 20:55:00,76.143,76.15,76.128,76.137,12800000.0
2008-08-29 20:56:00,76.14,76.164,76.14,76.162,12800000.0
2008-08-29 20:57:00,76.147,76.158,76.147,76.155,11200000.0
2008-08-29 20:58:00,76.162,76.165,76.152,76.152,17600000.0
2008-08-29 20:59:00,76.136,76.148,76.058,76.119,14400000.0
2008-08-29 21:00:00,76.137,76.14,76.116,76.14,12800000.0
2008-08-29 21:01:00,76.159,76.159,76.138,76.138,18000000.0
2008-08-29 21:02:00,76.142,76.153,76.14,76.153,11200000.0
2008-08-29 21:03:00,76.145,76.151,76.141,76.145,12800000.0
2008-08-29 21:04:00,76.148,76.153,76.142,76.151,11200000.0
2008-08-29 21:05:00,76.152,76.162,76.151,76.162,14400000.0
2008-08-29 21:06:00,76.156,76.157,76.144,76.147,17600000.0
2008-08-29 21:07:00,76.149,76.149,76.137,76.137,12800000.0
2008-08-29 21:08:00,76.138,76.138,76.129,76.129,13200000.0
2008-08-29 21:09:00,76.12,76.13,76.12,76.13,12800000.0
2008-08-29 21:10:00,76.133,76.142,76.116,76.133,12800000.0
2008-08-29 21:11:00,76.131,76.136,76.121,76.128,12800000.0
2008-08-29 21:12:00,76.126,76.126,76.114,76.119,12800000.0
2008-08-29 21:13:00,76.12,76.128,76.119,76.128,10600000.0
2008-08-29 21:14:00,76.137,76.15,76.137,76.139,17600000.0
2008-08-29 21:15:00,76.167,76.185,76.167,76.185,17600000.0
2008-08-29 21:16:00,76.203,76.207,76.199,76.203,12800000.0
2008-08-29 21:17:00,76.212,76.212,76.199,76.208,12800000.0
2008-08-29 21:18:00,76.211,76.211,76.2,76.205,12800000.0
2008-08-29 21:19:00,76.204,76.206,76.19,76.19,12800000.0
2008-08-29 21:20:00,76.184,76.196,76.184,76.192,12800000.0
2008-08-29 21:21:00,76.188,76.193,76.181,76.192,12800000.0
2008-08-29 21:22:00,76.183,76.193,76.183,76.184,12800000.0
2008-08-29 21:23:00,76.176,76.187,76.173,76.187,14400000.0
2008-08-29 21:24:00,76.187,76.187,76.175,76.185,12200000.0
2008-08-29 21:25:00,76.181,76.189,76.177,76.182,11200000.0
2008-08-29 21:26:00,76.18,76.188,76.171,76.188,17600000.0
2008-08-29 21:27:00,76.187,76.188,76.161,76.181,11200000.0
2008-08-29 21:28:00,76.188,76.193,76.186,76.193,12800000.0
2008-08-29 21:29:00,76.185,76.206,76.185,76.197,12800000.0
2008-08-29 21:30:00,76.19,76.19,76.176,76.179,12800000.0
2008-08-29 21:31:00,76.18,76.183,76.175,76.183,11200000.0
2008-08-29 21:32:00,76.185,76.185,76.178,76.185,11200000.0
2008-08-29 21:33:00,76.185,76.195,76.184,76.184,11200000.0
2008-08-29 21:34:00,76.168,76.193,76.167,76.167,11200000.0
2008-08-29 21:35:00,76.191,76.199,76.191,76.193,11200000.0
2008-08-29 21:36:00,76.215,76.262,76.215,76.262,17000000.0
2008-08-29 21:37:00,76.256,76.256,76.244,76.247,12800000.0
2008-08-29 21:38:00,76.235,76.25,76.234,76.25,12800000.0
2008-08-29 21:39:00,76.242,76.253,76.242,76.253,12800000.0
2008-08-29 21:40:00,76.258,76.269,76.258,76.265,16000000.0
2008-08-29 21:41:00,76.259,76.259,76.228,76.228,14400000.0
2008-08-29 21:42:00,76.201,76.209,76.187,76.2,16000000.0
2008-08-29 21:43:00,76.223,76.234,76.223,76.227,17600000.0
2008-08-29 21:44:00,76.181,76.196,76.165,76.172,17600000.0
2008-08-29 21:45:00,76.217,76.222,76.179,76.179,13800000.0
2008-08-29 21:46:00,76.218,76.229,76.206,76.225,12800000.0
2008-08-29 21:47:00,76.193,76.217,76.181,76.213,12800000.0
2008-08-29 21:48:00,76.223,76.224,76.213,76.218,17600000.0
2008-08-29 21:49:00,76.214,76.214,76.174,76.174,14400000.0
2008-08-29 21:50:00,76.194,76.215,76.194,76.215,11200000.0
2008-08-29 21:51:00,76.193,76.21,76.119,76.202,12800000.0
2008-08-29 21:52:00,76.176,76.177,76.172,76.177,12800000.0
2008-08-29 21:53:00,76.175,76.177,76.168,76.173,17000000.0
2008-08-29 21:54:00,76.176,76.176,76.163,76.167,14400000.0
2008-08-29 21:55:00,76.171,76.18,76.171,76.174,11200000.0
2008-08-29 21:56:00,76.165,76.178,76.162,76.178,12800000.0
2008-08-29 21:57:00,76.179,76.188,76.178,76.188,12800000.0
2008-08-29 21:58:00,76.187,76.187,76.154,76.154,16000000.0
2008-08-29 21:59:00,76.106,76.128,76.106,76.108,14400000.0
2008-08-29 22:00:00,76.101,76.137,76.101,76.126,12800000.0
2008-08-29 22:01:00,76.115,76.115,76.105,76.105,12800000.0
2008-08-29 22:02:00,76.114,76.119,76.113,76.116,12800000.0
2008-08-29 22:03:00,76.118,76.127,76.107,76.127,11200000.0
2008-08-29 22:04:00,76.118,76.122,76.061,76.118,11200000.0
2008-08-29 22:05:00,76.137,76.178,76.137,76.178,12800000.0
2008-08-29 22:06:00,76.225,76.255,76.225,76.255,17600000.0
2008-08-29 22:07:00,76.269,76.269,76.25,76.256,12800000.0
2008-08-29 22:08:00,76.237,76.254,76.237,76.242,11200000.0
2008-08-29 22:09:00,76.245,76.254,76.232,76.232,11200000.0
2008-08-29 22:10:00,76.226,76.23,76.185,76.185,17000000.0
2008-08-29 22:11:00,76.182,76.182,76.166,76.166,14400000.0
2008-08-29 22:12:00,76.179,76.184,76.17,76.183,11200000.0
2008-08-29 22:13:00,76.182,76.182,76.173,76.173,16000000.0
2008-08-29 22:14:00,76.167,76.173,76.165,76.165,16000000.0
2008-08-29 22:15:00,76.169,76.173,76.167,76.171,12800000.0
2008-08-29 22:16:00,76.178,76.178,76.171,76.176,12800000.0
2008-08-29 22:17:00,76.167,76.174,76.163,76.164,11200000.0
2008-08-29 22:18:00,76.166,76.18,76.165,76.18,13200000.0
2008-08-29 22:19:00,76.179,76.183,76.175,76.177,14400000.0
2008-08-29 22:20:00,76.148,76.161,76.148,76.16,11200000.0
2008-08-29 22:21:00,76.181,76.195,76.175,76.195,12800000.0
2008-08-29 22:22:00,76.229,76.235,76.228,76.229,11200000.0
2008-08-29 22:23:00,76.22,76.22,76.2,76.2,12800000.0
2008-08-29 22:24:00,76.167,76.188,76.167,76.171,12800000.0
2008-08-29 22:25:00,76.177,76.201,76.175,76.201,17600000.0
2008-08-29 22:26:00,76.202,76.216,76.196,76.215,11200000.0
2008-08-29 22:27:00,76.21,76.223,76.208,76.212,16000000.0
2008-08-29 22:28:00,76.207,76.21,76.198,76.198,17600000.0
2008-08-29 22:29:00,76.216,76.227,76.213,76.227,14400000.0
2008-08-29 22:30:00,76.221,76.231,76.221,76.227,12800000.0
2008-08-29 22:31:00,76.227,76.232,76.212,76.212,11200000.0
2008-08-29 22:32:00,76.235,76.242,76.234,76.241,12800000.0
2008-08-29 22:33:00,76.238,76.241,76.235,76.235,12800000.0
2008-08-29 22:34:00,76.228,76.235,76.225,76.225,12800000.0
2008-08-29 22:35:00,76.208,76.208,76.199,76.2,12800000.0
2008-08-29 22:36:00,76.2,76.204,76.189,76.189,12800000.0
2008-08-29 22:37:00,76.191,76.207,76.183,76.207,16000000.0
2008-08-29 22:38:00,76.207,76.207,76.188,76.193,17600000.0
2008-08-29 22:39:00,76.169,76.188,76.169,76.184,11200000.0
2008-08-29 22:40:00,76.176,76.18,76.168,76.168,16000000.0
2008-08-29 22:41:00,76.163,76.172,76.155,76.16,12800000.0
2008-08-29 22:42:00,76.161,76.161,76.136,76.136,11200000.0
2008-08-29 22:43:00,76.144,76.18,76.144,76.18,11200000.0
2008-08-29 22:44:00,76.184,76.196,76.173,76.194,16000000.0
2008-08-29 22:45:00,76.124,76.124,76.11,76.118,12800000.0
2008-08-29 22:46:00,76.122,76.127,76.119,76.127,12800000.0
2008-08-29 22:47:00,76.119,76.127,76.119,76.123,12800000.0
2008-08-29 22:48:00,76.128,76.132,76.113,76.113,12800000.0
2008-08-29 22:49:00,76.122,76.148,76.119,76.148,11200000.0
2008-08-29 22:50:00,76.164,76.164,76.137,76.137,14400000.0
2008-08-29 22:51:00,76.163,76.166,76.152,76.156,12800000.0
2008-08-29 22:52:00,76.127,76.133,76.113,76.133,14400000.0
2008-08-29 22:53:00,76.117,76.132,76.112,76.132,11200000.0
2008-08-29 22:54:00,76.134,76.15,76.134,76.15,11200000.0
2008-08-29 22:55:00,76.148,76.174,76.147,76.165,12800000.0
2008-08-29 22:56:00,76.142,76.153,76.14,76.14,12800000.0
2008-08-29 22:57:00,76.138,76.166,76.138,76.166,11200000.0
2008-08-29 22:58:00,76.167,76.167,76.15,76.166,14400000.0
2008-08-29 22:59:00,76.173,76.173,76.148,76.165,11200000.0
2008-08-31 23:00:00,76.079,76.079,75.842,75.843,12800000.0
2008-08-31 23:01:00,75.83,75.832,75.824,75.828,11200000.0
2008-08-31 23:02:00,75.827,75.831,75.826,75.829,12800000.0
2008-08-31 23:04:00,75.855,75.862,75.854,75.862,11200000.0
2008-08-31 23:05:00,75.829,75.839,75.814,75.839,11600000.0
2008-08-31 23:06:00,75.834,75.853,75.834,75.836,17600000.0
2008-08-31 23:07:00,75.846,75.854,75.837,75.848,12800000.0
2008-08-31 23:08:00,75.829,75.829,75.82,75.821,11200000.0
2008-08-31 23:09:00,75.814,75.814,75.808,75.808,11200000.0
2008-08-31 23:10:00,75.805,75.806,75.791,75.791,11200000.0
2008-08-31 23:11:00,75.804,75.841,75.804,75.841,17600000.0
2008-08-31 23:12:00,75.838,75.844,75.83,75.837,14400000.0
2008-08-31 23:13:00,75.833,75.833,75.805,75.807,14400000.0
2008-08-31 23:14:00,75.808,75.808,75.801,75.802,17600000.0
2008-08-31 23:15:00,75.788,75.813,75.788,75.812,12800000.0
2008-08-31 23:16:00,75.801,75.803,75.791,75.803,12800000.0
2008-08-31 23:17:00,75.796,75.796,75.767,75.783,17600000.0
2008-08-31 23:18:00,75.777,75.777,75.755,75.768,12800000.0
2008-08-31 23:19:00,75.764,75.77,75.757,75.763,13200000.0
2008-08-31 23:20:00,75.757,75.767,75.753,75.757,12800000.0
2008-08-31 23:21:00,75.754,75.772,75.754,75.759,12800000.0
2008-08-31 23:22:00,75.754,75.762,75.754,75.762,12800000.0
2008-08-31 23:23:00,75.759,75.759,75.734,75.734,11200000.0
2008-08-31 23:24:00,75.737,75.747,75.737,75.747,12800000.0
2008-08-31 23:25:00,75.737,75.737,75.636,75.726,11200000.0
2008-08-31 23:26:00,75.721,75.731,75.715,75.728,16000000.0
2008-08-31 23:27:00,75.722,75.723,75.709,75.718,16000000.0
2008-08-31 23:28:00,75.731,75.75,75.731,75.748,12800000.0
2008-08-31 23:29:00,75.75,75.754,75.748,75.749,11200000.0
2008-08-31 23:30:00,75.755,75.761,75.749,75.749,12800000.0
2008-08-31 23:31:00,75.739,75.757,75.739,75.757,11600000.0
2008-08-31 23:32:00,75.755,75.755,75.737,75.752,17600000.0
2008-08-31 23:33:00,75.746,75.752,75.744,75.744,12800000.0
2008-08-31 23:34:00,75.743,75.744,75.734,75.735,14400000.0
2008-08-31 23:35:00,75.726,75.733,75.72,75.733,13200000.0
2008-08-31 23:36:00,75.728,75.742,75.728,75.741,12800000.0
2008-08-31 23:37:00,75.738,75.747,75.73,75.739,16000000.0
2008-08-31 23:38:00,75.741,75.744,75.735,75.744,11200000.0
2008-08-31 23:39:00,75.748,75.758,75.748,75.758,12800000.0
2008-08-31 23:40:00,75.74,75.746,75.723,75.74,12800000.0
2008-08-31 23:41:00,75.744,75.751,75.744,75.751,3200000.0
2008-08-31 23:42:00,75.773,75.773,75.739,75.749,14400000.0
2008-08-31 23:43:00,75.744,75.751,75.735,75.746,11200000.0
2008-08-31 23:44:00,75.778,75.778,75.741,75.741,13200000.0
2008-08-31 23:46:00,75.773,75.773,75.752,75.754,11200000.0
2008-08-31 23:47:00,75.749,75.754,75.746,75.749,12800000.0
2008-08-31 23:48:00,75.737,75.762,75.737,75.757,13200000.0
2008-08-31 23:49:00,75.756,75.756,75.726,75.749,17600000.0
2008-08-31 23:50:00,75.738,75.757,75.738,75.752,10600000.0
2008-08-31 23:51:00,75.747,75.747,75.741,75.747,12800000.0
2008-08-31 23:52:00,75.746,75.76,75.738,75.753,13800000.0
2008-08-31 23:53:00,75.736,75.745,75.736,75.743,14400000.0
2008-08-31 23:54:00,75.747,75.747,75.74,75.74,11200000.0
2008-08-31 23:55:00,75.73,75.731,75.721,75.721,12800000.0
2008-08-31 23:56:00,75.723,75.724,75.717,75.718,12800000.0
2008-08-31 23:57:00,75.721,75.726,75.71,75.726,12800000.0
2008-08-31 23:58:00,75.736,75.75,75.736,75.744,10600000.0
2008-08-31 23:59:00,75.745,75.752,75.726,75.726,15200000.0
2008-09-01 00:00:00,75.734,75.74,75.726,75.74,12800000.0
2008-09-01 00:01:00,75.743,75.754,75.743,75.753,11200000.0
2008-09-01 00:02:00,75.748,75.757,75.748,75.757,13200000.0
2008-09-01 00:03:00,75.763,75.766,75.756,75.759,11200000.0
2008-09-01 00:04:00,75.749,75.749,75.727,75.727,14400000.0
2008-09-01 00:05:00,75.724,75.727,75.707,75.717,12800000.0
2008-09-01 00:06:00,75.722,75.731,75.715,75.73,11200000.0
2008-09-01 00:07:00,75.755,75.763,75.752,75.76,16000000.0
2008-09-01 00:08:00,75.735,75.745,75.734,75.737,12800000.0
2008-09-01 00:09:00,75.741,75.744,75.731,75.738,12800000.0
2008-09-01 00:10:00,75.735,75.735,75.721,75.731,12800000.0
2008-09-01 00:11:00,75.733,75.737,75.731,75.731,11200000.0
2008-09-01 00:12:00,75.731,75.732,75.72,75.723,11200000.0
2008-09-01 00:13:00,75.717,75.719,75.713,75.713,8000000.0
2008-09-01 00:14:00,75.711,75.711,75.693,75.693,11200000.0
2008-09-01 00:15:00,75.679,75.68,75.676,75.68,11200000.0
2008-09-01 00:16:00,75.679,75.679,75.667,75.669,11200000.0
2008-09-01 00:17:00,75.666,75.673,75.664,75.669,12200000.0
2008-09-01 00:18:00,75.676,75.693,75.676,75.692,11200000.0
2008-09-01 00:19:00,75.69,75.695,75.689,75.689,11200000.0
2008-09-01 00:20:00,75.684,75.694,75.631,75.688,14400000.0
2008-09-01 00:21:00,75.699,75.711,75.699,75.709,11200000.0
2008-09-01 00:22:00,75.712,75.713,75.689,75.702,17600000.0
2008-09-01 00:23:00,75.694,75.719,75.694,75.716,13200000.0
2008-09-01 00:24:00,75.719,75.721,75.705,75.72,17600000.0
2008-09-01 00:25:00,75.728,75.73,75.717,75.724,11200000.0
2008-09-01 00:26:00,75.712,75.731,75.712,75.727,11200000.0
2008-09-01 00:27:00,75.728,75.737,75.728,75.733,12800000.0
2008-09-01 00:28:00,75.722,75.723,75.714,75.714,12800000.0
2008-09-01 00:29:00,75.722,75.725,75.722,75.722,14400000.0
2008-09-01 00:30:00,75.705,75.716,75.696,75.716,12800000.0
2008-09-01 00:31:00,75.731,75.742,75.731,75.737,12800000.0
2008-09-01 00:32:00,75.737,75.746,75.733,75.743,14800000.0
2008-09-01 00:33:00,75.737,75.737,75.72,75.725,11200000.0
2008-09-01 00:34:00,75.752,75.764,75.746,75.746,17600000.0
2008-09-01 00:35:00,75.744,75.783,75.744,75.783,11200000.0
2008-09-01 00:36:00,75.805,75.805,75.8,75.802,12800000.0
2008-09-01 00:37:00,75.81,75.822,75.81,75.815,14400000.0
2008-09-01 00:38:00,75.8,75.8,75.76,75.777,14400000.0
2008-09-01 00:39:00,75.767,75.773,75.763,75.768,11200000.0
2008-09-01 00:40:00,75.765,75.765,75.735,75.736,12800000.0
2008-09-01 00:41:00,75.727,75.75,75.727,75.75,11200000.0
2008-09-01 00:42:00,75.765,75.767,75.749,75.762,11200000.0
2008-09-01 00:43:00,75.764,75.776,75.764,75.774,12800000.0
2008-09-01 00:44:00,75.78,75.791,75.775,75.791,18000000.0
2008-09-01 00:45:00,75.784,75.806,75.78,75.806,15400000.0
2008-09-01 00:46:00,75.813,75.824,75.81,75.81,16000000.0
2008-09-01 00:47:00,75.819,75.834,75.816,75.834,11200000.0
2008-09-01 00:48:00,75.834,75.834,75.816,75.816,11200000.0
2008-09-01 00:49:00,75.819,75.834,75.808,75.834,16000000.0
2008-09-01 00:50:00,75.832,75.832,75.816,75.816,11200000.0
2008-09-01 00:51:00,75.808,75.808,75.794,75.8,11200000.0
2008-09-01 00:52:00,75.798,75.821,75.798,75.807,14400000.0
2008-09-01 00:53:00,75.828,75.838,75.819,75.836,15400000.0
2008-09-01 00:54:00,75.854,75.854,75.841,75.841,16000000.0
2008-09-01 00:55:00,75.848,75.852,75.828,75.83,11200000.0
2008-09-01 00:56:00,75.822,75.825,75.811,75.825,14400000.0
2008-09-01 00:57:00,75.811,75.811,75.76,75.76,17600000.0
2008-09-01 00:58:00,75.764,75.771,75.757,75.768,10600000.0
2008-09-01 00:59:00,75.771,75.774,75.765,75.767,12800000.0
2008-09-01 01:00:00,75.762,75.762,75.747,75.756,11200000.0
2008-09-01 01:01:00,75.685,75.76,75.685,75.76,11200000.0
2008-09-01 01:02:00,75.78,75.786,75.772,75.786,11200000.0
2008-09-01 01:03:00,75.779,75.79,75.773,75.773,11200000.0
2008-09-01 01:04:00,75.787,75.792,75.783,75.783,11600000.0
2008-09-01 01:05:00,75.774,75.809,75.774,75.809,12800000.0
2008-09-01 01:06:00,75.809,75.82,75.809,75.819,11200000.0
2008-09-01 01:07:00,75.828,75.833,75.826,75.828,11200000.0
2008-09-01 01:08:00,75.833,75.836,75.821,75.832,11200000.0
2008-09-01 01:09:00,75.848,75.857,75.836,75.853,12800000.0
2008-09-01 01:10:00,75.86,75.86,75.833,75.833,17600000.0
2008-09-01 01:11:00,75.733,75.844,75.733,75.832,11200000.0
2008-09-01 01:12:00,75.822,75.833,75.821,75.83,12800000.0
2008-09-01 01:13:00,75.805,75.805,75.795,75.797,11200000.0
2008-09-01 01:14:00,75.846,75.848,75.839,75.839,11200000.0
2008-09-01 01:15:00,75.833,75.839,75.828,75.835,11200000.0
2008-09-01 01:16:00,75.824,75.824,75.815,75.819,11200000.0
2008-09-01 01:17:00,75.833,75.835,75.821,75.83,11200000.0
2008-09-01 01:18:00,75.832,75.832,75.826,75.832,11200000.0
2008-09-01 01:19:00,75.815,75.826,75.808,75.819,15400000.0
2008-09-01 01:20:00,75.827,75.854,75.827,75.854,16000000.0
2008-09-01 01:21:00,75.867,75.876,75.865,75.87,17600000.0
2008-09-01 01:22:00,75.859,75.874,75.854,75.857,12200000.0
2008-09-01 01:23:00,75.844,75.851,75.835,75.835,13200000.0
2008-09-01 01:24:00,75.822,75.836,75.82,75.826,12800000.0
2008-09-01 01:25:00,75.837,75.84,75.828,75.828,14400000.0
2008-09-01 01:26:00,75.817,75.825,75.805,75.805,11200000.0
2008-09-01 01:27:00,75.814,75.815,75.802,75.81,11200000.0
2008-09-01 01:28:00,75.806,75.808,75.789,75.789,17600000.0
2008-09-01 01:29:00,75.774,75.774,75.748,75.748,12800000.0
2008-09-01 01:30:00,75.734,75.753,75.734,75.748,11200000.0
2008-09-01 01:31:00,75.777,75.783,75.774,75.782,12800000.0
2008-09-01 01:32:00,75.782,75.79,75.777,75.79,11200000.0
2008-09-01 01:33:00,75.79,75.816,75.79,75.816,12800000.0
2008-09-01 01:34:00,75.808,75.823,75.8,75.804,17600000.0
2008-09-01 01:35:00,75.796,75.804,75.792,75.8,11200000.0
2008-09-01 01:36:00,75.784,75.798,75.778,75.794,12800000.0
2008-09-01 01:37:00,75.816,75.816,75.803,75.81,14400000.0
2008-09-01 01:38:00,75.808,75.819,75.807,75.815,17600000.0
2008-09-01 01:39:00,75.818,75.818,75.724,75.81,12800000.0
2008-09-01 01:40:00,75.811,75.811,75.8,75.804,12800000.0
2008-09-01 01:41:00,75.808,75.808,75.795,75.795,12800000.0
2008-09-01 01:42:00,75.814,75.82,75.81,75.818,10600000.0
2008-09-01 01:43:00,75.833,75.838,75.83,75.832,11200000.0
2008-09-01 01:44:00,75.804,75.825,75.804,75.819,11200000.0
2008-09-01 01:45:00,75.837,75.846,75.837,75.846,11200000.0
2008-09-01 01:46:00,75.842,75.842,75.826,75.826,11200000.0
2008-09-01 01:47:00,75.839,75.839,75.81,75.81,17600000.0
2008-09-01 01:48:00,75.819,75.82,75.801,75.801,12800000.0
2008-09-01 01:49:00,75.796,75.801,75.79,75.791,16000000.0
2008-09-01 01:50:00,75.802,75.834,75.799,75.834,15400000.0
2008-09-01 01:51:00,75.839,75.854,75.835,75.838,17600000.0
2008-09-01 01:52:00,75.829,75.847,75.824,75.847,12800000.0
2008-09-01 01:53:00,75.826,75.826,75.806,75.806,14400000.0
2008-09-01 01:54:00,75.856,75.862,75.855,75.862,12800000.0
2008-09-01 01:55:00,75.81,75.83,75.81,75.814,11200000.0
2008-09-01 01:56:00,75.855,75.862,75.851,75.852,16000000.0
2008-09-01 01:57:00,75.833,75.833,75.806,75.806,11200000.0
2008-09-01 01:58:00,75.815,75.815,75.805,75.813,17600000.0
2008-09-01 01:59:00,75.847,75.849,75.841,75.846,12800000.0
2008-09-01 02:00:00,75.845,75.851,75.841,75.848,12800000.0
2008-09-01 02:01:00,75.853,75.859,75.85,75.855,17600000.0
2008-09-01 02:02:00,75.842,75.858,75.833,75.858,11200000.0
2008-09-01 02:03:00,75.87,75.878,75.866,75.878,16000000.0
2008-09-01 02:04:00,75.876,75.88,75.873,75.873,11200000.0
2008-09-01 02:05:00,75.874,75.874,75.866,75.869,12800000.0
2008-09-01 02:06:00,75.825,75.858,75.825,75.856,14400000.0
2008-09-01 02:07:00,75.867,75.867,75.855,75.855,12200000.0
2008-09-01 02:08:00,75.848,75.857,75.817,75.817,17600000.0
2008-09-01 02:09:00,75.83,75.843,75.827,75.843,16000000.0
2008-09-01 02:10:00,75.845,75.862,75.845,75.859,16000000.0
2008-09-01 02:11:00,75.861,75.869,75.852,75.869,12800000.0
2008-09-01 02:12:00,75.862,75.878,75.856,75.861,17600000.0
2008-09-01 02:13:00,75.85,75.855,75.845,75.845,11200000.0
2008-09-01 02:14:00,75.845,75.852,75.838,75.852,11200000.0
2008-09-01 02:15:00,75.867,75.885,75.867,75.88,11200000.0
2008-09-01 02:16:00,75.882,75.884,75.871,75.871,11200000.0
2008-09-01 02:17:00,75.858,75.879,75.858,75.879,11200000.0
2008-09-01 02:18:00,75.874,75.904,75.874,75.904,12800000.0
2008-09-01 02:19:00,75.898,75.898,75.889,75.898,13200000.0
2008-09-01 02:20:00,75.873,75.873,75.759,75.867,12800000.0
2008-09-01 02:21:00,75.879,75.879,75.847,75.847,17600000.0
2008-09-01 02:22:00,75.841,75.842,75.828,75.842,14200000.0
2008-09-01 02:23:00,75.862,75.877,75.862,75.873,12800000.0
2008-09-01 02:24:00,75.869,75.869,75.839,75.849,11200000.0
2008-09-01 02:25:00,75.84,75.84,75.807,75.807,17600000.0
2008-09-01 02:26:00,75.807,75.813,75.802,75.805,12800000.0
2008-09-01 02:27:00,75.769,75.769,75.753,75.753,11200000.0
2008-09-01 02:28:00,75.778,75.81,75.778,75.81,12800000.0
2008-09-01 02:29:00,75.762,75.762,75.715,75.715,11200000.0
2008-09-01 02:30:00,75.699,75.719,75.699,75.719,12800000.0
2008-09-01 02:31:00,75.705,75.714,75.696,75.705,17600000.0
2008-09-01 02:32:00,75.72,75.748,75.72,75.743,11200000.0
2008-09-01 02:33:00,75.718,75.723,75.705,75.723,11200000.0
2008-09-01 02:34:00,75.74,75.745,75.733,75.736,14400000.0
2008-09-01 02:35:00,75.735,75.74,75.732,75.732,12800000.0
2008-09-01 02:36:00,75.717,75.719,75.691,75.691,12800000.0
2008-09-01 02:37:00,75.691,75.691,75.637,75.637,12800000.0
2008-09-01 02:38:00,75.654,75.661,75.627,75.627,18000000.0
2008-09-01 02:39:00,75.651,75.651,75.639,75.639,16000000.0
2008-09-01 02:40:00,75.637,75.67,75.637,75.669,16000000.0
2008-09-01 02:41:00,75.643,75.664,75.643,75.664,11200000.0
2008-09-01 02:42:00,75.675,75.688,75.675,75.678,11600000.0
2008-09-01 02:43:00,75.66,75.676,75.658,75.66,11200000.0
2008-09-01 02:44:00,75.648,75.648,75.636,75.638,11200000.0
2008-09-01 02:45:00,75.643,75.65,75.643,75.65,11200000.0
2008-09-01 02:46:00,75.644,75.68,75.644,75.68,11600000.0
2008-09-01 02:47:00,75.686,75.703,75.684,75.703,13200000.0
2008-09-01 02:48:00,75.708,75.708,75.609,75.609,10600000.0
2008-09-01 02:49:00,75.708,75.722,75.708,75.722,17000000.0
2008-09-01 02:50:00,75.723,75.723,75.699,75.707,12800000.0
2008-09-01 02:51:00,75.707,75.721,75.699,75.721,11200000.0
2008-09-01 02:52:00,75.731,75.743,75.729,75.743,11200000.0
2008-09-01 02:53:00,75.749,75.751,75.716,75.716,10600000.0
2008-09-01 02:54:00,75.716,75.716,75.676,75.676,12800000.0
2008-09-01 02:55:00,75.668,75.668,75.657,75.663,11200000.0
2008-09-01 02:56:00,75.647,75.657,75.647,75.656,11200000.0
2008-09-01 02:57:00,75.66,75.662,75.647,75.654,11600000.0
2008-09-01 02:58:00,75.643,75.643,75.571,75.571,11200000.0
2008-09-01 02:59:00,75.635,75.641,75.634,75.635,11200000.0
2008-09-01 03:00:00,75.627,75.628,75.578,75.579,12800000.0
2008-09-01 03:01:00,75.531,75.554,75.53,75.554,11200000.0
2008-09-01 03:02:00,75.556,75.568,75.553,75.553,17600000.0
2008-09-01 03:03:00,75.55,75.551,75.536,75.538,14400000.0
2008-09-01 03:04:00,75.538,75.569,75.53,75.569,11200000.0
2008-09-01 03:05:00,75.573,75.602,75.573,75.602,16000000.0
2008-09-01 03:06:00,75.599,75.61,75.597,75.61,16000000.0
2008-09-01 03:07:00,75.593,75.596,75.577,75.581,14400000.0
2008-09-01 03:08:00,75.596,75.606,75.592,75.597,11200000.0
2008-09-01 03:09:00,75.582,75.584,75.576,75.581,11200000.0
2008-09-01 03:10:00,75.57,75.57,75.536,75.538,16400000.0
2008-09-01 03:11:00,75.529,75.544,75.529,75.541,11200000.0
2008-09-01 03:12:00,75.545,75.545,75.5,75.5,11200000.0
2008-09-01 03:13:00,75.466,75.466,75.448,75.448,16000000.0
2008-09-01 03:14:00,75.426,75.427,75.406,75.406,15400000.0
2008-09-01 03:15:00,75.411,75.411,75.389,75.389,17000000.0
2008-09-01 03:16:00,75.378,75.378,75.356,75.356,12800000.0
2008-09-01 03:17:00,75.389,75.4,75.352,75.361,11200000.0
2008-09-01 03:18:00,75.338,75.345,75.326,75.326,11200000.0
2008-09-01 03:19:00,75.371,75.388,75.371,75.385,12800000.0
2008-09-01 03:20:00,75.408,75.435,75.391,75.391,11200000.0
2008-09-01 03:21:00,75.353,75.4,75.353,75.4,14400000.0
2008-09-01 03:22:00,75.36,75.407,75.36,75.407,14400000.0
2008-09-01 03:23:00,75.398,75.405,75.398,75.401,12800000.0
2008-09-01 03:24:00,75.391,75.392,75.369,75.369,11200000.0
2008-09-01 03:25:00,75.364,75.364,75.334,75.344,17000000.0
2008-09-01 03:26:00,75.321,75.321,75.276,75.295,11200000.0
2008-09-01 03:27:00,75.295,75.328,75.295,75.322,14400000.0
2008-09-01 03:28:00,75.322,75.331,75.322,75.327,12800000.0
2008-09-01 03:29:00,75.345,75.373,75.344,75.373,12800000.0
2008-09-01 03:30:00,75.374,75.374,75.36,75.36,14400000.0
2008-09-01 03:31:00,75.368,75.384,75.368,75.371,12800000.0
2008-09-01 03:32:00,75.365,75.374,75.361,75.374,12800000.0
2008-09-01 03:33:00,75.369,75.399,75.369,75.397,11200000.0
2008-09-01 03:34:00,75.425,75.431,75.414,75.418,11600000.0
2008-09-01 03:35:00,75.412,75.427,75.411,75.427,17600000.0
2008-09-01 03:36:00,75.442,75.486,75.442,75.486,12200000.0
2008-09-01 03:37:00,75.492,75.492,75.476,75.476,17600000.0
2008-09-01 03:38:00,75.508,75.514,75.505,75.507,11200000.0
2008-09-01 03:39:00,75.488,75.498,75.436,75.47,14400000.0
2008-09-01 03:40:00,75.477,75.477,75.448,75.448,11200000.0
2008-09-01 03:41:00,75.442,75.442,75.432,75.432,11200000.0
2008-09-01 03:42:00,75.437,75.442,75.428,75.428,12800000.0
2008-09-01 03:43:00,75.431,75.46,75.43,75.46,11200000.0
2008-09-01 03:44:00,75.477,75.51,75.477,75.509,11200000.0
2008-09-01 03:45:00,75.517,75.52,75.512,75.515,11200000.0
2008-09-01 03:46:00,75.499,75.499,75.494,75.494,3200000.0
2008-09-01 03:47:00,75.511,75.538,75.511,75.538,11200000.0
2008-09-01 03:48:00,75.542,75.543,75.536,75.538,11200000.0
2008-09-01 03:49:00,75.522,75.522,75.491,75.518,12800000.0
2008-09-01 03:50:00,75.502,75.502,75.459,75.471,12800000.0
2008-09-01 03:51:00,75.484,75.497,75.484,75.489,12800000.0
2008-09-01 03:52:00,75.479,75.484,75.474,75.474,16000000.0
2008-09-01 03:53:00,75.461,75.461,75.443,75.453,11200000.0
2008-09-01 03:54:00,75.444,75.451,75.428,75.441,12800000.0
2008-09-01 03:55:00,75.439,75.453,75.436,75.45,14400000.0
2008-09-01 03:56:00,75.45,75.45,75.438,75.444,11600000.0
2008-09-01 03:57:00,75.436,75.436,75.414,75.414,12800000.0
2008-09-01 03:58:00,75.416,75.416,75.393,75.393,11200000.0
2008-09-01 03:59:00,75.395,75.395,75.371,75.372,12800000.0
2008-09-01 04:00:00,75.374,75.392,75.373,75.381,14400000.0
2008-09-01 04:01:00,75.377,75.386,75.377,75.386,11200000.0
2008-09-01 04:02:00,75.39,75.39,75.372,75.385,12800000.0
2008-09-01 04:03:00,75.384,75.4,75.384,75.4,12800000.0
2008-09-01 04:04:00,75.397,75.405,75.389,75.389,12800000.0
2008-09-01 04:05:00,75.402,75.424,75.402,75.424,11200000.0
2008-09-01 04:06:00,75.408,75.45,75.408,75.423,14400000.0
2008-09-01 04:07:00,75.432,75.443,75.428,75.439,14400000.0
2008-09-01 04:08:00,75.445,75.457,75.445,75.457,12800000.0
2008-09-01 04:09:00,75.461,75.461,75.441,75.441,11200000.0
2008-09-01 04:10:00,75.437,75.437,75.41,75.414,17600000.0
2008-09-01 04:11:00,75.389,75.4,75.387,75.387,12800000.0
2008-09-01 04:12:00,75.373,75.374,75.355,75.355,12800000.0
2008-09-01 04:13:00,75.349,75.361,75.342,75.359,11200000.0
2008-09-01 04:14:00,75.358,75.362,75.348,75.348,16000000.0
2008-09-01 04:15:00,75.36,75.378,75.36,75.378,12800000.0
2008-09-01 04:16:00,75.37,75.37,75.35,75.361,11200000.0
2008-09-01 04:17:00,75.39,75.399,75.389,75.399,13800000.0
2008-09-01 04:18:00,75.402,75.402,75.393,75.393,3200000.0
2008-09-01 04:19:00,75.379,75.379,75.354,75.376,12800000.0
2008-09-01 04:20:00,75.387,75.387,75.379,75.382,12800000.0
2008-09-01 04:21:00,75.392,75.402,75.392,75.402,11200000.0
2008-09-01 04:22:00,75.409,75.42,75.402,75.412,16000000.0
2008-09-01 04:23:00,75.427,75.459,75.427,75.435,12800000.0
2008-09-01 04:24:00,75.405,75.414,75.371,75.414,12800000.0
2008-09-01 04:25:00,75.429,75.439,75.429,75.431,14400000.0
2008-09-01 04:26:00,75.415,75.415,75.386,75.388,12800000.0
2008-09-01 04:27:00,75.377,75.383,75.37,75.377,17600000.0
2008-09-01 04:28:00,75.383,75.385,75.379,75.379,10600000.0
2008-09-01 04:29:00,75.375,75.385,75.375,75.38,12800000.0
2008-09-01 04:30:00,75.361,75.361,75.356,75.357,11200000.0
2008-09-01 04:31:00,75.368,75.381,75.368,75.375,12800000.0
2008-09-01 04:32:00,75.383,75.387,75.372,75.382,15400000.0
2008-09-01 04:33:00,75.385,75.385,75.371,75.378,16000000.0
2008-09-01 04:34:00,75.402,75.402,75.307,75.395,10600000.0
2008-09-01 04:35:00,75.392,75.398,75.392,75.392,13200000.0
2008-09-01 04:36:00,75.379,75.395,75.379,75.389,11200000.0
2008-09-01 04:37:00,75.385,75.386,75.375,75.382,12800000.0
2008-09-01 04:38:00,75.375,75.392,75.375,75.375,12800000.0
2008-09-01 04:39:00,75.355,75.36,75.329,75.343,12800000.0
2008-09-01 04:40:00,75.339,75.351,75.337,75.347,13200000.0
2008-09-01 04:41:00,75.357,75.36,75.352,75.36,12800000.0
2008-09-01 04:42:00,75.402,75.403,75.392,75.4,17000000.0
2008-09-01 04:43:00,75.366,75.376,75.36,75.376,12800000.0
2008-09-01 04:44:00,75.377,75.377,75.367,75.368,12800000.0
2008-09-01 04:45:00,75.374,75.391,75.374,75.391,17600000.0
2008-09-01 04:46:00,75.387,75.393,75.386,75.387,13800000.0
2008-09-01 04:47:00,75.389,75.405,75.388,75.404,14400000.0
2008-09-01 04:48:00,75.415,75.415,75.398,75.406,17600000.0
2008-09-01 04:49:00,75.411,75.437,75.411,75.434,11200000.0
2008-09-01 04:50:00,75.434,75.434,75.421,75.421,11200000.0
2008-09-01 04:51:00,75.435,75.439,75.422,75.422,11200000.0
2008-09-01 04:52:00,75.444,75.462,75.438,75.45,12800000.0
2008-09-01 04:53:00,75.44,75.456,75.44,75.454,17600000.0
2008-09-01 04:54:00,75.452,75.457,75.435,75.454,11200000.0
2008-09-01 04:55:00,75.444,75.447,75.439,75.447,11600000.0
2008-09-01 04:56:00,75.445,75.445,75.43,75.442,17600000.0
2008-09-01 04:57:00,75.45,75.466,75.45,75.466,12800000.0
2008-09-01 04:58:00,75.473,75.473,75.466,75.468,11200000.0
2008-09-01 04:59:00,75.469,75.469,75.46,75.461,12800000.0
2008-09-01 05:00:00,75.476,75.48,75.463,75.478,11200000.0
2008-09-01 05:01:00,75.477,75.477,75.46,75.472,14400000.0
2008-09-01 05:02:00,75.472,75.494,75.472,75.478,11200000.0
2008-09-01 05:03:00,75.474,75.484,75.466,75.466,12800000.0
2008-09-01 05:04:00,75.459,75.476,75.459,75.476,12800000.0
2008-09-01 05:05:00,75.478,75.505,75.478,75.505,11200000.0
2008-09-01 05:06:00,75.517,75.517,75.507,75.514,11200000.0
2008-09-01 05:07:00,75.521,75.521,75.503,75.516,14400000.0
2008-09-01 05:08:00,75.531,75.55,75.531,75.55,12800000.0
2008-09-01 05:09:00,75.548,75.548,75.529,75.529,14400000.0
2008-09-01 05:10:00,75.539,75.542,75.532,75.542,11200000.0
2008-09-01 05:11:00,75.533,75.554,75.533,75.554,12800000.0
2008-09-01 05:12:00,75.547,75.547,75.53,75.53,12800000.0
2008-09-01 05:13:00,75.517,75.517,75.508,75.508,12800000.0
2008-09-01 05:14:00,75.515,75.52,75.507,75.52,12800000.0
2008-09-01 05:15:00,75.508,75.508,75.487,75.496,16000000.0
2008-09-01 05:16:00,75.499,75.51,75.499,75.502,11200000.0
2008-09-01 05:17:00,75.497,75.509,75.495,75.509,11200000.0
2008-09-01 05:18:00,75.516,75.523,75.506,75.506,12800000.0
2008-09-01 05:19:00,75.494,75.503,75.494,75.497,16000000.0
2008-09-01 05:20:00,75.497,75.497,75.472,75.472,11200000.0
2008-09-01 05:21:00,75.463,75.475,75.457,75.474,17600000.0
2008-09-01 05:22:00,75.485,75.494,75.473,75.494,16000000.0
2008-09-01 05:23:00,75.488,75.488,75.467,75.467,12800000.0
2008-09-01 05:24:00,75.475,75.478,75.47,75.478,12800000.0
2008-09-01 05:25:00,75.487,75.499,75.487,75.494,12800000.0
2008-09-01 05:26:00,75.49,75.491,75.483,75.488,12800000.0
2008-09-01 05:27:00,75.481,75.483,75.468,75.468,12800000.0
2008-09-01 05:28:00,75.461,75.469,75.461,75.464,11200000.0
2008-09-01 05:29:00,75.466,75.467,75.456,75.456,13200000.0
2008-09-01 05:30:00,75.45,75.45,75.431,75.436,14400000.0
2008-09-01 05:31:00,75.423,75.428,75.414,75.428,17600000.0
2008-09-01 05:32:00,75.425,75.433,75.425,75.425,9600000.0
2008-09-01 05:33:00,75.44,75.44,75.43,75.434,11200000.0
2008-09-01 05:34:00,75.429,75.433,75.422,75.433,17600000.0
2008-09-01 05:35:00,75.43,75.443,75.43,75.43,12800000.0
2008-09-01 05:36:00,75.439,75.453,75.439,75.451,12800000.0
2008-09-01 05:37:00,75.448,75.448,75.424,75.424,11200000.0
2008-09-01 05:38:00,75.426,75.441,75.426,75.441,13200000.0
2008-09-01 05:39:00,75.438,75.438,75.425,75.429,11200000.0
2008-09-01 05:40:00,75.42,75.424,75.417,75.417,14400000.0
2008-09-01 05:41:00,75.413,75.415,75.412,75.414,12800000.0
2008-09-01 05:42:00,75.392,75.399,75.389,75.393,11200000.0
2008-09-01 05:43:00,75.403,75.403,75.387,75.393,12800000.0
2008-09-01 05:44:00,75.396,75.398,75.391,75.392,12800000.0
2008-09-01 05:45:00,75.386,75.39,75.384,75.384,16000000.0
2008-09-01 05:46:00,75.389,75.397,75.389,75.392,16000000.0
2008-09-01 05:47:00,75.388,75.388,75.375,75.379,10600000.0
2008-09-01 05:48:00,75.374,75.377,75.371,75.377,14400000.0
2008-09-01 05:49:00,75.362,75.376,75.362,75.376,17600000.0
2008-09-01 05:50:00,75.344,75.36,75.344,75.348,11200000.0
2008-09-01 05:51:00,75.383,75.39,75.38,75.386,11200000.0
2008-09-01 05:52:00,75.387,75.393,75.379,75.389,12800000.0
2008-09-01 05:53:00,75.383,75.386,75.369,75.375,17600000.0
2008-09-01 05:54:00,75.379,75.379,75.366,75.368,13200000.0
2008-09-01 05:55:00,75.374,75.374,75.301,75.301,11200000.0
2008-09-01 05:56:00,75.371,75.399,75.371,75.399,11200000.0
2008-09-01 05:57:00,75.421,75.429,75.42,75.421,12800000.0
2008-09-01 05:58:00,75.406,75.416,75.406,75.415,12800000.0
2008-09-01 05:59:00,75.408,75.409,75.39,75.398,12800000.0
2008-09-01 06:00:00,75.389,75.401,75.387,75.387,14400000.0
2008-09-01 06:01:00,75.376,75.392,75.376,75.392,16000000.0
2008-09-01 06:02:00,75.388,75.388,75.38,75.38,12800000.0
2008-09-01 06:03:00,75.374,75.374,75.35,75.35,12800000.0
2008-09-01 06:04:00,75.352,75.365,75.352,75.365,11200000.0
2008-09-01 06:05:00,75.356,75.356,75.337,75.35,14800000.0
2008-09-01 06:06:00,75.363,75.391,75.363,75.391,17600000.0
2008-09-01 06:07:00,75.421,75.421,75.409,75.411,12800000.0
2008-09-01 06:08:00,75.391,75.401,75.307,75.401,12800000.0
2008-09-01 06:09:00,75.404,75.407,75.399,75.4,10600000.0
2008-09-01 06:10:00,75.376,75.379,75.359,75.379,14400000.0
2008-09-01 06:11:00,75.39,75.39,75.369,75.37,17600000.0
2008-09-01 06:12:00,75.35,75.357,75.345,75.35,12800000.0
2008-09-01 06:13:00,75.354,75.38,75.354,75.372,12800000.0
2008-09-01 06:14:00,75.334,75.334,75.296,75.308,14400000.0
2008-09-01 06:15:00,75.332,75.35,75.322,75.324,17600000.0
2008-09-01 06:16:00,75.34,75.353,75.34,75.342,17600000.0
2008-09-01 06:17:00,75.352,75.354,75.338,75.344,16000000.0
2008-09-01 06:18:00,75.341,75.344,75.331,75.331,14400000.0
2008-09-01 06:19:00,75.34,75.35,75.338,75.345,16000000.0
2008-09-01 06:20:00,75.345,75.351,75.341,75.348,12800000.0
2008-09-01 06:21:00,75.348,75.348,75.33,75.33,12800000.0
2008-09-01 06:22:00,75.339,75.353,75.339,75.35,12800000.0
2008-09-01 06:23:00,75.347,75.347,75.335,75.337,17600000.0
2008-09-01 06:24:00,75.336,75.381,75.336,75.381,11200000.0
2008-09-01 06:25:00,75.399,75.405,75.388,75.388,11200000.0
2008-09-01 06:26:00,75.387,75.392,75.387,75.388,11200000.0
2008-09-01 06:27:00,75.4,75.434,75.4,75.434,11200000.0
2008-09-01 06:28:00,75.436,75.436,75.426,75.431,11200000.0
2008-09-01 06:29:00,75.448,75.486,75.448,75.486,12800000.0
2008-09-01 06:30:00,75.486,75.489,75.47,75.47,12800000.0
2008-09-01 06:31:00,75.458,75.466,75.458,75.466,12800000.0
2008-09-01 06:32:00,75.47,75.476,75.468,75.47,11200000.0
2008-09-01 06:33:00,75.452,75.452,75.434,75.435,17600000.0
2008-09-01 06:34:00,75.417,75.436,75.417,75.436,11200000.0
2008-09-01 06:35:00,75.439,75.44,75.429,75.435,12800000.0
2008-09-01 06:36:00,75.421,75.424,75.401,75.42,14400000.0
2008-09-01 06:37:00,75.427,75.427,75.403,75.403,12800000.0
2008-09-01 06:38:00,75.406,75.418,75.406,75.411,12800000.0
2008-09-01 06:39:00,75.44,75.447,75.432,75.432,12800000.0
2008-09-01 06:40:00,75.424,75.456,75.424,75.456,12800000.0
2008-09-01 06:41:00,75.446,75.446,75.429,75.43,12800000.0
2008-09-01 06:42:00,75.427,75.448,75.427,75.448,12800000.0
2008-09-01 06:43:00,75.441,75.451,75.438,75.451,12200000.0
2008-09-01 06:44:00,75.445,75.445,75.434,75.434,17600000.0
2008-09-01 06:45:00,75.418,75.434,75.418,75.434,17600000.0
2008-09-01 06:46:00,75.452,75.464,75.452,75.452,11600000.0
2008-09-01 06:47:00,75.461,75.482,75.459,75.482,12800000.0
2008-09-01 06:48:00,75.473,75.481,75.462,75.481,13200000.0
2008-09-01 06:49:00,75.476,75.481,75.46,75.481,12800000.0
2008-09-01 06:50:00,75.478,75.485,75.478,75.483,12800000.0
2008-09-01 06:51:00,75.471,75.471,75.455,75.455,12800000.0
2008-09-01 06:52:00,75.449,75.457,75.447,75.457,12800000.0
2008-09-01 06:53:00,75.448,75.459,75.447,75.459,17600000.0
2008-09-01 06:54:00,75.47,75.48,75.462,75.48,14400000.0
2008-09-01 06:55:00,75.471,75.471,75.446,75.446,11200000.0
2008-09-01 06:56:00,75.442,75.487,75.442,75.487,12800000.0
2008-09-01 06:57:00,75.492,75.492,75.475,75.477,11200000.0
2008-09-01 06:58:00,75.487,75.495,75.486,75.491,17600000.0
2008-09-01 06:59:00,75.485,75.495,75.473,75.495,12800000.0
2008-09-01 07:00:00,75.499,75.499,75.39,75.487,14400000.0
2008-09-01 07:01:00,75.498,75.506,75.497,75.498,18000000.0
2008-09-01 07:02:00,75.493,75.499,75.492,75.492,11200000.0
2008-09-01 07:03:00,75.494,75.504,75.49,75.49,12800000.0
2008-09-01 07:04:00,75.497,75.507,75.497,75.5,12800000.0
2008-09-01 07:05:00,75.497,75.497,75.475,75.485,11200000.0
2008-09-01 07:06:00,75.489,75.489,75.461,75.461,12800000.0
2008-09-01 07:07:00,75.46,75.471,75.46,75.471,11200000.0
2008-09-01 07:08:00,75.476,75.498,75.476,75.498,11200000.0
2008-09-01 07:09:00,75.511,75.524,75.511,75.524,12800000.0
2008-09-01 07:10:00,75.53,75.53,75.505,75.513,11600000.0
2008-09-01 07:11:00,75.533,75.537,75.529,75.534,13200000.0
2008-09-01 07:12:00,75.509,75.509,75.497,75.503,11200000.0
2008-09-01 07:13:00,75.509,75.509,75.496,75.496,12800000.0
2008-09-01 07:14:00,75.488,75.494,75.476,75.48,11200000.0
2008-09-01 07:15:00,75.49,75.498,75.49,75.498,11200000.0
2008-09-01 07:16:00,75.508,75.508,75.487,75.487,17600000.0
2008-09-01 07:17:00,75.502,75.502,75.491,75.494,12800000.0
2008-09-01 07:18:00,75.485,75.491,75.485,75.489,14400000.0
2008-09-01 07:19:00,75.489,75.493,75.485,75.49,12800000.0
2008-09-01 07:20:00,75.486,75.486,75.472,75.48,16000000.0
2008-09-01 07:21:00,75.491,75.496,75.491,75.491,12800000.0
2008-09-01 07:22:00,75.487,75.49,75.483,75.487,17600000.0
2008-09-01 07:23:00,75.48,75.48,75.478,75.48,11200000.0
2008-09-01 07:24:00,75.44,75.442,75.427,75.427,16000000.0
2008-09-01 07:25:00,75.474,75.483,75.464,75.483,16000000.0
2008-09-01 07:26:00,75.483,75.501,75.482,75.499,16000000.0
2008-09-01 07:27:00,75.508,75.533,75.508,75.533,16000000.0
2008-09-01 07:28:00,75.526,75.531,75.525,75.527,14400000.0
2008-09-01 07:29:00,75.524,75.53,75.517,75.524,14400000.0
2008-09-01 07:30:00,75.519,75.534,75.519,75.521,12800000.0
2008-09-01 07:31:00,75.515,75.525,75.508,75.508,17600000.0
2008-09-01 07:32:00,75.511,75.518,75.507,75.51,12800000.0
2008-09-01 07:33:00,75.517,75.519,75.51,75.51,11200000.0
2008-09-01 07:34:00,75.511,75.522,75.511,75.52,12800000.0
2008-09-01 07:35:00,75.522,75.534,75.521,75.53,16000000.0
2008-09-01 07:36:00,75.519,75.519,75.497,75.497,16000000.0
2008-09-01 07:37:00,75.465,75.487,75.464,75.487,11200000.0
2008-09-01 07:38:00,75.503,75.503,75.488,75.488,11600000.0
2008-09-01 07:39:00,75.501,75.502,75.497,75.497,11200000.0
2008-09-01 07:40:00,75.491,75.491,75.485,75.486,11600000.0
2008-09-01 07:41:00,75.49,75.515,75.482,75.515,12800000.0
2008-09-01 07:42:00,75.511,75.511,75.5,75.509,12800000.0
2008-09-01 07:43:00,75.505,75.505,75.494,75.494,12800000.0
2008-09-01 07:44:00,75.487,75.502,75.484,75.502,11200000.0
2008-09-01 07:45:00,75.493,75.493,75.486,75.489,11200000.0
2008-09-01 07:46:00,75.488,75.491,75.483,75.483,11200000.0
2008-09-01 07:47:00,75.479,75.484,75.474,75.476,14400000.0
2008-09-01 07:48:00,75.485,75.516,75.485,75.514,14400000.0
2008-09-01 07:49:00,75.517,75.537,75.517,75.53,17600000.0
2008-09-01 07:50:00,75.557,75.572,75.555,75.556,16000000.0
2008-09-01 07:51:00,75.549,75.56,75.545,75.557,12200000.0
2008-09-01 07:52:00,75.563,75.57,75.559,75.57,16000000.0
2008-09-01 07:53:00,75.557,75.562,75.549,75.562,12800000.0
2008-09-01 07:54:00,75.561,75.561,75.555,75.557,12800000.0
2008-09-01 07:55:00,75.537,75.537,75.52,75.524,12800000.0
2008-09-01 07:56:00,75.534,75.541,75.526,75.526,16000000.0
2008-09-01 07:57:00,75.518,75.532,75.518,75.522,11200000.0
2008-09-01 07:58:00,75.496,75.508,75.496,75.508,11200000.0
2008-09-01 07:59:00,75.483,75.491,75.477,75.491,12800000.0
2008-09-01 08:00:00,75.51,75.528,75.497,75.525,14400000.0
2008-09-01 08:01:00,75.53,75.544,75.53,75.543,14400000.0
2008-09-01 08:02:00,75.558,75.558,75.529,75.533,12800000.0
2008-09-01 08:03:00,75.534,75.539,75.528,75.537,11200000.0
2008-09-01 08:04:00,75.525,75.525,75.507,75.517,11200000.0
2008-09-01 08:05:00,75.516,75.519,75.509,75.519,14400000.0
2008-09-01 08:06:00,75.522,75.537,75.515,75.537,17600000.0
2008-09-01 08:07:00,75.551,75.553,75.54,75.545,11200000.0
2008-09-01 08:08:00,75.547,75.556,75.539,75.55,12800000.0
2008-09-01 08:09:00,75.545,75.567,75.545,75.567,12800000.0
2008-09-01 08:10:00,75.553,75.572,75.553,75.557,12800000.0
2008-09-01 08:11:00,75.557,75.557,75.532,75.537,11600000.0
2008-09-01 08:12:00,75.531,75.551,75.531,75.551,16000000.0
2008-09-01 08:13:00,75.55,75.55,75.539,75.54,11200000.0
2008-09-01 08:14:00,75.537,75.537,75.515,75.529,11200000.0
2008-09-01 08:15:00,75.521,75.521,75.49,75.507,16000000.0
2008-09-01 08:16:00,75.506,75.512,75.506,75.51,11200000.0
2008-09-01 08:17:00,75.51,75.529,75.51,75.529,12800000.0
2008-09-01 08:18:00,75.539,75.54,75.534,75.536,12800000.0
2008-09-01 08:19:00,75.537,75.545,75.528,75.531,14400000.0
2008-09-01 08:20:00,75.546,75.553,75.546,75.549,11200000.0
2008-09-01 08:21:00,75.548,75.555,75.54,75.54,17600000.0
2008-09-01 08:22:00,75.548,75.55,75.545,75.546,11200000.0
2008-09-01 08:23:00,75.542,75.55,75.542,75.548,11200000.0
2008-09-01 08:24:00,75.547,75.547,75.512,75.512,17600000.0
2008-09-01 08:25:00,75.509,75.515,75.503,75.503,12800000.0
2008-09-01 08:26:00,75.481,75.507,75.481,75.502,12800000.0
2008-09-01 08:27:00,75.503,75.509,75.486,75.486,12200000.0
2008-09-01 08:28:00,75.506,75.508,75.497,75.504,17600000.0
2008-09-01 08:29:00,75.501,75.501,75.494,75.496,14400000.0
2008-09-01 08:30:00,75.498,75.507,75.491,75.491,11200000.0
2008-09-01 08:31:00,75.48,75.482,75.47,75.47,12800000.0
2008-09-01 08:32:00,75.448,75.472,75.448,75.472,11200000.0
2008-09-01 08:33:00,75.472,75.472,75.463,75.463,11200000.0
2008-09-01 08:34:00,75.462,75.465,75.407,75.407,17600000.0
2008-09-01 08:35:00,75.412,75.429,75.412,75.419,17600000.0
2008-09-01 08:36:00,75.425,75.439,75.425,75.426,17600000.0
2008-09-01 08:37:00,75.4,75.417,75.4,75.415,11200000.0
2008-09-01 08:38:00,75.41,75.416,75.401,75.416,16000000.0
2008-09-01 08:39:00,75.396,75.417,75.396,75.404,16000000.0
2008-09-01 08:40:00,75.382,75.382,75.37,75.37,16000000.0
2008-09-01 08:41:00,75.369,75.374,75.358,75.358,17600000.0
2008-09-01 08:42:00,75.377,75.441,75.377,75.441,12800000.0
2008-09-01 08:43:00,75.465,75.484,75.462,75.482,12800000.0
2008-09-01 08:44:00,75.474,75.476,75.457,75.457,12800000.0
2008-09-01 08:45:00,75.449,75.469,75.449,75.463,16000000.0
2008-09-01 08:46:00,75.468,75.478,75.468,75.474,11200000.0
2008-09-01 08:47:00,75.477,75.492,75.469,75.492,11200000.0
2008-09-01 08:48:00,75.488,75.491,75.487,75.489,12800000.0
2008-09-01 08:49:00,75.485,75.5,75.485,75.5,17600000.0
2008-09-01 08:50:00,75.507,75.518,75.492,75.492,12800000.0
2008-09-01 08:51:00,75.489,75.489,75.464,75.464,17600000.0
2008-09-01 08:52:00,75.467,75.471,75.459,75.471,10600000.0
2008-09-01 08:53:00,75.478,75.48,75.469,75.469,16000000.0
2008-09-01 08:54:00,75.453,75.453,75.438,75.438,14400000.0
2008-09-01 08:55:00,75.45,75.459,75.444,75.444,16000000.0
2008-09-01 08:56:00,75.455,75.455,75.438,75.44,12800000.0
2008-09-01 08:57:00,75.432,75.441,75.432,75.437,11200000.0
2008-09-01 08:58:00,75.428,75.438,75.419,75.43,12800000.0
2008-09-01 08:59:00,75.441,75.465,75.441,75.465,12200000.0
2008-09-01 09:00:00,75.475,75.487,75.475,75.486,17600000.0
2008-09-01 09:01:00,75.475,75.481,75.458,75.458,11200000.0
2008-09-01 09:02:00,75.458,75.462,75.45,75.456,11200000.0
2008-09-01 09:03:00,75.461,75.479,75.459,75.477,16000000.0
2008-09-01 09:04:00,75.485,75.487,75.476,75.481,11200000.0
2008-09-01 09:05:00,75.483,75.486,75.474,75.474,11200000.0
2008-09-01 09:06:00,75.486,75.504,75.486,75.501,12800000.0
2008-09-01 09:07:00,75.513,75.517,75.498,75.498,12800000.0
2008-09-01 09:08:00,75.476,75.476,75.459,75.473,12800000.0
2008-09-01 09:09:00,75.476,75.488,75.47,75.482,17600000.0
2008-09-01 09:10:00,75.483,75.488,75.482,75.488,12800000.0
2008-09-01 09:11:00,75.489,75.489,75.48,75.48,12800000.0
2008-09-01 09:12:00,75.466,75.488,75.466,75.488,12800000.0
2008-09-01 09:13:00,75.496,75.498,75.485,75.485,11200000.0
2008-09-01 09:14:00,75.471,75.477,75.454,75.454,11200000.0
2008-09-01 09:15:00,75.447,75.469,75.447,75.469,11200000.0
2008-09-01 09:16:00,75.469,75.48,75.469,75.477,12800000.0
2008-09-01 09:17:00,75.478,75.496,75.473,75.496,11200000.0
2008-09-01 09:18:00,75.503,75.503,75.483,75.484,14400000.0
2008-09-01 09:19:00,75.493,75.498,75.485,75.498,12800000.0
2008-09-01 09:20:00,75.504,75.531,75.504,75.524,16000000.0
2008-09-01 09:21:00,75.508,75.512,75.506,75.512,11200000.0
2008-09-01 09:22:00,75.524,75.526,75.473,75.473,17000000.0
2008-09-01 09:23:00,75.464,75.472,75.452,75.472,12800000.0
2008-09-01 09:24:00,75.464,75.464,75.449,75.456,12800000.0
2008-09-01 09:25:00,75.455,75.455,75.415,75.415,12800000.0
2008-09-01 09:26:00,75.406,75.411,75.39,75.396,11200000.0
2008-09-01 09:27:00,75.394,75.404,75.384,75.384,11200000.0
2008-09-01 09:28:00,75.372,75.397,75.372,75.397,12800000.0
2008-09-01 09:29:00,75.412,75.412,75.405,75.405,11200000.0
2008-09-01 09:30:00,75.404,75.412,75.404,75.411,12800000.0
2008-09-01 09:31:00,75.411,75.428,75.411,75.426,12800000.0
2008-09-01 09:32:00,75.386,75.428,75.386,75.404,13800000.0
2008-09-01 09:33:00,75.423,75.423,75.394,75.394,13200000.0
2008-09-01 09:34:00,75.394,75.412,75.394,75.407,11200000.0
2008-09-01 09:35:00,75.381,75.393,75.381,75.389,12800000.0
2008-09-01 09:36:00,75.383,75.383,75.342,75.342,16000000.0
2008-09-01 09:37:00,75.296,75.296,75.21,75.24,16400000.0
2008-09-01 09:38:00,75.226,75.24,75.226,75.239,11200000.0
2008-09-01 09:39:00,75.272,75.275,75.257,75.257,12800000.0
2008-09-01 09:40:00,75.238,75.238,75.186,75.186,16000000.0
2008-09-01 09:41:00,75.187,75.187,75.146,75.146,11200000.0
2008-09-01 09:42:00,75.161,75.164,75.135,75.136,11200000.0
2008-09-01 09:43:00,75.127,75.136,75.127,75.13,12200000.0
2008-09-01 09:44:00,75.131,75.137,75.121,75.127,14400000.0
2008-09-01 09:45:00,75.169,75.18,75.163,75.163,12800000.0
2008-09-01 09:46:00,75.143,75.158,75.143,75.144,11200000.0
2008-09-01 09:47:00,75.175,75.175,75.163,75.172,12800000.0
2008-09-01 09:48:00,75.177,75.183,75.172,75.176,11200000.0
2008-09-01 09:49:00,75.161,75.177,75.151,75.177,12800000.0
2008-09-01 09:50:00,75.177,75.177,75.166,75.167,16000000.0
2008-09-01 09:51:00,75.15,75.15,75.113,75.113,16000000.0
2008-09-01 09:52:00,75.094,75.098,75.087,75.089,11200000.0
2008-09-01 09:53:00,75.094,75.098,75.085,75.097,12800000.0
2008-09-01 09:54:00,75.097,75.097,75.075,75.075,17600000.0
2008-09-01 09:55:00,75.055,75.055,75.026,75.026,11200000.0
2008-09-01 09:56:00,75.012,75.012,75.001,75.006,12800000.0
2008-09-01 09:57:00,75.013,75.02,75.012,75.014,17600000.0
2008-09-01 09:58:00,75.001,75.013,74.911,75.011,17600000.0
2008-09-01 09:59:00,75.015,75.022,75.012,75.022,17600000.0
2008-09-01 10:00:00,75.028,75.028,75.014,75.027,11200000.0
2008-09-01 10:01:00,75.033,75.047,75.033,75.035,12800000.0
2008-09-01 10:02:00,75.071,75.108,75.071,75.108,16000000.0
2008-09-01 10:03:00,75.123,75.123,75.107,75.107,11200000.0
2008-09-01 10:04:00,75.141,75.141,75.131,75.133,12800000.0
2008-09-01 10:05:00,75.137,75.157,75.137,75.144,8000000.0
2008-09-01 10:06:00,75.155,75.18,75.152,75.152,17400000.0
2008-09-01 10:07:00,75.166,75.178,75.154,75.168,12800000.0
2008-09-01 10:08:00,75.138,75.141,75.133,75.139,11200000.0
2008-09-01 10:09:00,75.134,75.14,75.124,75.127,12800000.0
2008-09-01 10:10:00,75.146,75.158,75.143,75.158,11200000.0
2008-09-01 10:11:00,75.152,75.158,75.148,75.156,11200000.0
2008-09-01 10:12:00,75.136,75.144,75.116,75.144,12800000.0
2008-09-01 10:13:00,75.139,75.15,75.139,75.147,12800000.0
2008-09-01 10:14:00,75.166,75.173,75.161,75.161,11200000.0
2008-09-01 10:15:00,75.169,75.178,75.166,75.166,13200000.0
2008-09-01 10:16:00,75.161,75.172,75.158,75.158,12800000.0
2008-09-01 10:17:00,75.125,75.134,75.124,75.126,11200000.0
2008-09-01 10:18:00,75.145,75.154,75.135,75.154,11200000.0
2008-09-01 10:19:00,75.147,75.153,75.142,75.153,12000000.0
2008-09-01 10:20:00,75.145,75.153,75.141,75.143,18000000.0
2008-09-01 10:21:00,75.147,75.158,75.133,75.133,15400000.0
2008-09-01 10:22:00,75.116,75.132,75.116,75.132,11200000.0
2008-09-01 10:23:00,75.14,75.144,75.13,75.139,11200000.0
2008-09-01 10:24:00,75.134,75.143,75.128,75.128,12800000.0
2008-09-01 10:25:00,75.134,75.134,75.114,75.114,11200000.0
2008-09-01 10:26:00,75.123,75.134,75.123,75.124,12800000.0
2008-09-01 10:27:00,75.141,75.152,75.141,75.152,11200000.0
2008-09-01 10:28:00,75.164,75.168,75.157,75.157,12200000.0
2008-09-01 10:29:00,75.159,75.178,75.159,75.178,11200000.0
2008-09-01 10:30:00,75.158,75.18,75.158,75.169,12800000.0
2008-09-01 10:31:00,75.192,75.192,75.163,75.179,12800000.0
2008-09-01 10:32:00,75.177,75.189,75.177,75.183,17600000.0
2008-09-01 10:33:00,75.187,75.216,75.187,75.216,11200000.0
2008-09-01 10:34:00,75.221,75.221,75.214,75.215,11200000.0
2008-09-01 10:35:00,75.214,75.222,75.214,75.214,11200000.0
2008-09-01 10:36:00,75.221,75.228,75.219,75.22,11200000.0
2008-09-01 10:37:00,75.232,75.236,75.141,75.225,11200000.0
2008-09-01 10:38:00,75.245,75.257,75.237,75.25,12200000.0
2008-09-01 10:39:00,75.25,75.262,75.25,75.262,11200000.0
2008-09-01 10:40:00,75.267,75.267,75.244,75.244,16000000.0
2008-09-01 10:41:00,75.235,75.241,75.219,75.219,12800000.0
2008-09-01 10:42:00,75.217,75.249,75.214,75.249,11200000.0
2008-09-01 10:43:00,75.269,75.301,75.269,75.301,11200000.0
2008-09-01 10:44:00,75.319,75.319,75.298,75.31,12800000.0
2008-09-01 10:45:00,75.312,75.327,75.312,75.325,12800000.0
2008-09-01 10:46:00,75.329,75.329,75.323,75.328,12800000.0
2008-09-01 10:47:00,75.318,75.326,75.301,75.319,12800000.0
2008-09-01 10:48:00,75.332,75.332,75.317,75.319,12800000.0
2008-09-01 10:49:00,75.306,75.311,75.296,75.296,11200000.0
2008-09-01 10:50:00,75.281,75.281,75.262,75.263,16000000.0
2008-09-01 10:51:00,75.265,75.276,75.265,75.276,17600000.0
2008-09-01 10:52:00,75.271,75.271,75.239,75.239,11200000.0
2008-09-01 10:53:00,75.232,75.232,75.207,75.207,11200000.0
2008-09-01 10:54:00,75.21,75.227,75.21,75.227,18400000.0
2008-09-01 10:55:00,75.229,75.242,75.224,75.242,11200000.0
2008-09-01 10:56:00,75.238,75.238,75.233,75.235,11200000.0
2008-09-01 10:57:00,75.245,75.245,75.229,75.229,16000000.0
2008-09-01 10:58:00,75.21,75.21,75.11,75.205,12200000.0
2008-09-01 10:59:00,75.215,75.215,75.192,75.192,11200000.0
2008-09-01 11:00:00,75.206,75.206,75.185,75.205,12800000.0
2008-09-01 11:01:00,75.255,75.278,75.25,75.25,12800000.0
2008-09-01 11:02:00,75.233,75.233,75.203,75.203,16000000.0
2008-09-01 11:03:00,75.191,75.207,75.181,75.181,12800000.0
2008-09-01 11:04:00,75.181,75.187,75.175,75.175,14400000.0
2008-09-01 11:05:00,75.172,75.218,75.168,75.218,9600000.0
2008-09-01 11:06:00,75.196,75.196,75.178,75.184,17600000.0
2008-09-01 11:07:00,75.164,75.192,75.158,75.16,17600000.0
2008-09-01 11:08:00,75.121,75.191,75.121,75.167,11600000.0
2008-09-01 11:09:00,75.151,75.163,75.145,75.163,17600000.0
2008-09-01 11:10:00,75.157,75.157,75.145,75.145,12800000.0
2008-09-01 11:11:00,75.138,75.138,75.124,75.137,11200000.0
2008-09-01 11:12:00,75.14,75.152,75.126,75.126,17600000.0
2008-09-01 11:13:00,75.116,75.126,75.103,75.119,14400000.0
2008-09-01 11:14:00,75.137,75.148,75.137,75.146,11200000.0
2008-09-01 11:15:00,75.164,75.175,75.164,75.175,11200000.0
2008-09-01 11:16:00,75.193,75.216,75.193,75.216,12200000.0
2008-09-01 11:17:00,75.215,75.24,75.215,75.24,11200000.0
2008-09-01 11:18:00,75.236,75.236,75.213,75.234,12800000.0
2008-09-01 11:19:00,75.226,75.262,75.226,75.262,17600000.0
2008-09-01 11:20:00,75.264,75.264,75.252,75.255,12800000.0
2008-09-01 11:21:00,75.261,75.267,75.257,75.267,14400000.0
2008-09-01 11:22:00,75.269,75.269,75.25,75.262,12800000.0
2008-09-01 11:23:00,75.249,75.249,75.22,75.223,11200000.0
2008-09-01 11:24:00,75.227,75.23,75.212,75.212,12800000.0
2008-09-01 11:25:00,75.21,75.211,75.189,75.198,17400000.0
2008-09-01 11:26:00,75.211,75.215,75.202,75.214,14400000.0
2008-09-01 11:27:00,75.205,75.212,75.192,75.212,8000000.0
2008-09-01 11:28:00,75.194,75.194,75.163,75.181,14400000.0
2008-09-01 11:29:00,75.181,75.182,75.174,75.177,14400000.0
2008-09-01 11:30:00,75.177,75.184,75.172,75.184,14400000.0
2008-09-01 11:31:00,75.198,75.205,75.197,75.203,11200000.0
2008-09-01 11:32:00,75.201,75.208,75.198,75.208,17600000.0
2008-09-01 11:33:00,75.21,75.212,75.197,75.197,12800000.0
2008-09-01 11:34:00,75.206,75.216,75.205,75.206,12800000.0
2008-09-01 11:35:00,75.207,75.213,75.201,75.211,11200000.0
2008-09-01 11:36:00,75.198,75.203,75.195,75.195,12800000.0
2008-09-01 11:37:00,75.2,75.2,75.173,75.173,11200000.0
2008-09-01 11:38:00,75.182,75.194,75.182,75.189,11200000.0
2008-09-01 11:39:00,75.193,75.199,75.183,75.196,11200000.0
2008-09-01 11:40:00,75.191,75.195,75.182,75.187,11200000.0
2008-09-01 11:41:00,75.179,75.18,75.144,75.144,16000000.0
2008-09-01 11:42:00,75.128,75.143,75.126,75.142,18000000.0
2008-09-01 11:43:00,75.154,75.157,75.14,75.157,11200000.0
2008-09-01 11:44:00,75.151,75.151,75.108,75.108,11200000.0
2008-09-01 11:45:00,75.106,75.151,75.106,75.151,14400000.0
2008-09-01 11:46:00,75.146,75.161,75.146,75.153,11200000.0
2008-09-01 11:47:00,75.139,75.149,75.123,75.123,17600000.0
2008-09-01 11:48:00,75.119,75.135,75.108,75.135,11200000.0
2008-09-01 11:49:00,75.11,75.122,75.11,75.117,12800000.0
2008-09-01 11:50:00,75.117,75.117,75.09,75.114,17600000.0
2008-09-01 11:51:00,75.121,75.146,75.118,75.146,11200000.0
2008-09-01 11:52:00,75.151,75.151,75.129,75.141,11200000.0
2008-09-01 11:53:00,75.141,75.141,75.112,75.112,16000000.0
2008-09-01 11:54:00,75.122,75.156,75.122,75.156,14400000.0
2008-09-01 11:55:00,75.162,75.17,75.108,75.17,11200000.0
2008-09-01 11:56:00,75.17,75.17,75.131,75.131,12800000.0
2008-09-01 11:57:00,75.116,75.129,75.116,75.122,17600000.0
2008-09-01 11:58:00,75.126,75.126,75.107,75.107,11600000.0
2008-09-01 11:59:00,75.118,75.127,75.118,75.118,11200000.0
2008-09-01 12:00:00,75.111,75.12,75.111,75.12,11200000.0
2008-09-01 12:01:00,75.131,75.146,75.128,75.144,11200000.0
2008-09-01 12:02:00,75.15,75.167,75.144,75.167,14400000.0
2008-09-01 12:03:00,75.157,75.17,75.15,75.169,11200000.0
2008-09-01 12:04:00,75.179,75.185,75.172,75.179,17000000.0
2008-09-01 12:05:00,75.185,75.19,75.175,75.188,17600000.0
2008-09-01 12:06:00,75.168,75.168,75.146,75.146,12800000.0
2008-09-01 12:07:00,75.162,75.177,75.161,75.177,11200000.0
2008-09-01 12:08:00,75.172,75.183,75.17,75.183,10000000.0
2008-09-01 12:09:00,75.184,75.184,75.169,75.181,14400000.0
2008-09-01 12:10:00,75.177,75.177,75.145,75.145,11200000.0
2008-09-01 12:11:00,75.153,75.161,75.152,75.152,12800000.0
2008-09-01 12:12:00,75.158,75.164,75.152,75.153,11200000.0
2008-09-01 12:13:00,75.137,75.143,75.134,75.143,11200000.0
2008-09-01 12:14:00,75.14,75.14,75.124,75.13,12800000.0
2008-09-01 12:15:00,75.138,75.155,75.138,75.155,12800000.0
2008-09-01 12:16:00,75.147,75.168,75.147,75.155,12800000.0
2008-09-01 12:17:00,75.153,75.156,75.092,75.149,17600000.0
2008-09-01 12:18:00,75.145,75.156,75.145,75.154,16800000.0
2008-09-01 12:19:00,75.161,75.177,75.152,75.177,12800000.0
2008-09-01 12:20:00,75.182,75.189,75.175,75.179,14800000.0
2008-09-01 12:21:00,75.182,75.185,75.167,75.18,16000000.0
2008-09-01 12:22:00,75.179,75.182,75.17,75.177,16000000.0
2008-09-01 12:23:00,75.171,75.178,75.167,75.172,14400000.0
2008-09-01 12:24:00,75.172,75.179,75.168,75.175,12800000.0
2008-09-01 12:25:00,75.174,75.192,75.174,75.192,11200000.0
2008-09-01 12:26:00,75.178,75.2,75.178,75.193,11200000.0
2008-09-01 12:27:00,75.189,75.193,75.186,75.193,11200000.0
2008-09-01 12:28:00,75.193,75.202,75.187,75.2,12800000.0
2008-09-01 12:29:00,75.196,75.201,75.189,75.195,17600000.0
2008-09-01 12:30:00,75.193,75.213,75.193,75.203,18000000.0
2008-09-01 12:31:00,75.229,75.232,75.221,75.232,13200000.0
2008-09-01 12:32:00,75.224,75.237,75.224,75.237,12200000.0
2008-09-01 12:33:00,75.235,75.25,75.235,75.249,14400000.0
2008-09-01 12:34:00,75.253,75.254,75.247,75.25,12800000.0
2008-09-01 12:35:00,75.252,75.261,75.25,75.25,11200000.0
2008-09-01 12:36:00,75.251,75.264,75.251,75.264,11200000.0
2008-09-01 12:37:00,75.254,75.263,75.245,75.251,11200000.0
2008-09-01 12:38:00,75.255,75.255,75.159,75.252,17600000.0
2008-09-01 12:39:00,75.248,75.273,75.248,75.273,16000000.0
2008-09-01 12:40:00,75.277,75.285,75.265,75.285,16000000.0
2008-09-01 12:41:00,75.289,75.296,75.287,75.287,12800000.0
2008-09-01 12:42:00,75.292,75.303,75.284,75.285,14400000.0
2008-09-01 12:43:00,75.269,75.271,75.263,75.268,13200000.0
2008-09-01 12:44:00,75.244,75.254,75.236,75.251,18400000.0
2008-09-01 12:45:00,75.246,75.246,75.221,75.223,16000000.0
2008-09-01 12:46:00,75.211,75.218,75.2,75.218,12800000.0
2008-09-01 12:47:00,75.205,75.213,75.185,75.185,12800000.0
2008-09-01 12:48:00,75.18,75.186,75.18,75.186,11200000.0
2008-09-01 12:49:00,75.197,75.197,75.169,75.169,16000000.0
2008-09-01 12:50:00,75.171,75.192,75.169,75.18,14400000.0
2008-09-01 12:51:00,75.179,75.179,75.164,75.164,11200000.0
2008-09-01 12:52:00,75.173,75.177,75.167,75.177,11200000.0
2008-09-01 12:53:00,75.158,75.168,75.152,75.152,11600000.0
2008-09-01 12:54:00,75.15,75.15,75.131,75.131,12800000.0
2008-09-01 12:55:00,75.119,75.12,75.116,75.117,15400000.0
2008-09-01 12:56:00,75.126,75.126,75.116,75.119,11200000.0
2008-09-01 12:57:00,75.118,75.118,75.088,75.088,11200000.0
2008-09-01 12:58:00,75.087,75.111,75.087,75.109,17600000.0
2008-09-01 12:59:00,75.117,75.138,75.117,75.133,15400000.0
2008-09-01 13:00:00,75.143,75.153,75.138,75.14,12800000.0
2008-09-01 13:01:00,75.099,75.116,75.097,75.103,14400000.0
2008-09-01 13:02:00,75.088,75.092,75.077,75.086,12800000.0
2008-09-01 13:03:00,75.09,75.102,75.09,75.096,16000000.0
2008-09-01 13:04:00,75.087,75.12,75.085,75.12,11200000.0
2008-09-01 13:05:00,75.12,75.128,75.114,75.12,12800000.0
2008-09-01 13:06:00,75.124,75.126,75.118,75.122,11200000.0
2008-09-01 13:07:00,75.127,75.13,75.112,75.112,14400000.0
2008-09-01 13:08:00,75.116,75.118,75.108,75.116,17600000.0
2008-09-01 13:09:00,75.133,75.149,75.104,75.104,13200000.0
2008-09-01 13:10:00,75.092,75.118,75.092,75.114,16000000.0
2008-09-01 13:11:00,75.119,75.121,75.114,75.114,11200000.0
2008-09-01 13:12:00,75.119,75.119,75.107,75.113,12800000.0
2008-09-01 13:13:00,75.102,75.105,75.086,75.087,17600000.0
2008-09-01 13:14:00,75.093,75.093,75.079,75.079,12800000.0
2008-09-01 13:15:00,75.091,75.091,75.078,75.081,13200000.0
2008-09-01 13:16:00,75.076,75.129,75.076,75.129,17600000.0
2008-09-01 13:17:00,75.11,75.124,75.11,75.112,12800000.0
2008-09-01 13:18:00,75.102,75.11,75.09,75.096,11200000.0
2008-09-01 13:19:00,75.102,75.117,75.101,75.117,16000000.0
2008-09-01 13:20:00,75.117,75.12,75.107,75.117,17600000.0
2008-09-01 13:21:00,75.124,75.136,75.124,75.133,11200000.0
2008-09-01 13:22:00,75.13,75.135,75.122,75.135,12800000.0
2008-09-01 13:23:00,75.134,75.151,75.134,75.146,12800000.0
2008-09-01 13:24:00,75.165,75.194,75.165,75.194,11200000.0
2008-09-01 13:25:00,75.183,75.19,75.177,75.179,17600000.0
2008-09-01 13:26:00,75.184,75.187,75.181,75.183,17600000.0
2008-09-01 13:27:00,75.177,75.189,75.177,75.182,12800000.0
2008-09-01 13:28:00,75.186,75.198,75.097,75.198,16000000.0
2008-09-01 13:29:00,75.08,75.167,75.08,75.162,11200000.0
2008-09-01 13:30:00,75.171,75.175,75.161,75.172,12800000.0
2008-09-01 13:31:00,75.182,75.192,75.182,75.187,11200000.0
2008-09-01 13:32:00,75.187,75.187,75.173,75.182,11200000.0
2008-09-01 13:33:00,75.17,75.188,75.17,75.174,19200000.0
2008-09-01 13:34:00,75.151,75.179,75.151,75.176,12800000.0
2008-09-01 13:35:00,75.169,75.169,75.16,75.167,36800000.0
2008-09-01 13:36:00,75.168,75.179,75.161,75.161,17600000.0
2008-09-01 13:37:00,75.149,75.155,75.149,75.153,14400000.0
2008-09-01 13:38:00,75.145,75.145,75.125,75.13,33600000.0
2008-09-01 13:39:00,75.125,75.141,75.125,75.137,13800000.0
2008-09-01 13:40:00,75.133,75.136,75.13,75.131,40000000.0
2008-09-01 13:41:00,75.131,75.14,75.131,75.137,16000000.0
2008-09-01 13:42:00,75.135,75.143,75.124,75.124,11200000.0
2008-09-01 13:43:00,75.131,75.136,75.126,75.136,27600000.0
2008-09-01 13:44:00,75.136,75.136,75.121,75.129,33600000.0
2008-09-01 13:45:00,75.125,75.136,75.118,75.129,20800000.0
2008-09-01 13:46:00,75.134,75.134,75.124,75.125,24000000.0
2008-09-01 13:47:00,75.13,75.132,75.126,75.13,12800000.0
2008-09-01 13:48:00,75.122,75.138,75.122,75.133,12800000.0
2008-09-01 13:49:00,75.129,75.135,75.128,75.131,17600000.0
2008-09-01 13:50:00,75.112,75.134,75.112,75.13,11200000.0
2008-09-01 13:51:00,75.132,75.133,75.126,75.129,24000000.0
2008-09-01 13:52:00,75.135,75.135,75.112,75.112,12800000.0
2008-09-01 13:53:00,75.115,75.115,75.104,75.104,17000000.0
2008-09-01 13:54:00,75.114,75.127,75.114,75.114,25600000.0
2008-09-01 13:55:00,75.103,75.11,75.099,75.099,14400000.0
2008-09-01 13:56:00,75.079,75.095,75.079,75.089,14400000.0
2008-09-01 13:57:00,75.1,75.103,75.089,75.103,28800000.0
2008-09-01 13:58:00,75.101,75.101,75.095,75.098,14400000.0
2008-09-01 13:59:00,75.1,75.108,75.096,75.108,32000000.0
2008-09-01 14:00:00,75.113,75.128,75.113,75.119,48000000.0
2008-09-01 14:01:00,75.132,75.149,75.132,75.146,32000000.0
2008-09-01 14:02:00,75.13,75.145,75.125,75.145,14400000.0
2008-09-01 14:03:00,75.148,75.148,75.141,75.141,14400000.0
2008-09-01 14:04:00,75.142,75.142,75.137,75.138,11200000.0
2008-09-01 14:05:00,75.132,75.132,75.116,75.116,24000000.0
2008-09-01 14:06:00,75.113,75.119,75.108,75.119,36800000.0
2008-09-01 14:07:00,75.127,75.144,75.125,75.144,39400000.0
2008-09-01 14:08:00,75.141,75.141,75.12,75.12,16000000.0
2008-09-01 14:09:00,75.127,75.146,75.126,75.146,33600000.0
2008-09-01 14:10:00,75.132,75.138,75.124,75.138,33400000.0
2008-09-01 14:11:00,75.129,75.15,75.129,75.15,14400000.0
2008-09-01 14:12:00,75.129,75.141,75.128,75.13,27200000.0
2008-09-01 14:13:00,75.146,75.148,75.135,75.14,14400000.0
2008-09-01 14:14:00,75.141,75.145,75.14,75.145,12800000.0
2008-09-01 14:15:00,75.148,75.152,75.134,75.134,28800000.0
2008-09-01 14:16:00,75.13,75.14,75.13,75.13,25000000.0
2008-09-01 14:17:00,75.123,75.133,75.12,75.129,12800000.0
2008-09-01 14:18:00,75.141,75.156,75.141,75.155,16000000.0
2008-09-01 14:19:00,75.146,75.146,75.131,75.131,12800000.0
2008-09-01 14:20:00,75.131,75.131,75.105,75.11,25600000.0
2008-09-01 14:21:00,75.111,75.119,75.108,75.119,29200000.0
2008-09-01 14:22:00,75.145,75.167,75.145,75.167,24000000.0
2008-09-01 14:23:00,75.181,75.183,75.173,75.175,47400000.0
2008-09-01 14:24:00,75.183,75.207,75.178,75.203,12800000.0
2008-09-01 14:25:00,75.203,75.217,75.203,75.215,12800000.0
2008-09-01 14:26:00,75.219,75.219,75.206,75.217,12800000.0
2008-09-01 14:27:00,75.229,75.229,75.208,75.213,17600000.0
2008-09-01 14:28:00,75.205,75.225,75.205,75.215,11200000.0
2008-09-01 14:29:00,75.224,75.23,75.218,75.23,36800000.0
2008-09-01 14:30:00,75.236,75.252,75.236,75.248,22400000.0
2008-09-01 14:31:00,75.227,75.227,75.207,75.207,20800000.0
2008-09-01 14:32:00,75.223,75.229,75.212,75.212,40000000.0
2008-09-01 14:33:00,75.206,75.206,75.166,75.166,24000000.0
2008-09-01 14:34:00,75.158,75.17,75.157,75.17,33600000.0
2008-09-01 14:35:00,75.169,75.169,75.14,75.151,14400000.0
2008-09-01 14:36:00,75.175,75.2,75.175,75.198,12800000.0
2008-09-01 14:37:00,75.186,75.203,75.179,75.203,11200000.0
2008-09-01 14:38:00,75.202,75.202,75.182,75.199,56000000.0
2008-09-01 14:39:00,75.195,75.207,75.19,75.19,12800000.0
2008-09-01 14:40:00,75.185,75.193,75.174,75.185,14400000.0
2008-09-01 14:41:00,75.191,75.194,75.179,75.179,56400000.0
2008-09-01 14:42:00,75.176,75.176,75.152,75.152,12800000.0
2008-09-01 14:43:00,75.158,75.161,75.154,75.159,25600000.0
2008-09-01 14:44:00,75.161,75.161,75.151,75.151,11200000.0
2008-09-01 14:45:00,75.145,75.145,75.133,75.143,11200000.0
2008-09-01 14:46:00,75.131,75.152,75.131,75.152,11200000.0
2008-09-01 14:47:00,75.146,75.155,75.134,75.134,16000000.0
2008-09-01 14:48:00,75.132,75.133,75.098,75.098,19000000.0
2008-09-01 14:49:00,75.12,75.124,75.114,75.12,32000000.0
2008-09-01 14:50:00,75.11,75.122,75.11,75.122,28200000.0
2008-09-01 14:51:00,75.12,75.12,75.1,75.1,32000000.0
2008-09-01 14:52:00,75.1,75.123,75.1,75.123,12800000.0
2008-09-01 14:53:00,75.137,75.137,75.131,75.131,17600000.0
2008-09-01 14:54:00,75.124,75.125,75.117,75.125,12800000.0
2008-09-01 14:55:00,75.125,75.132,75.125,75.126,16000000.0
2008-09-01 14:56:00,75.114,75.127,75.105,75.125,12800000.0
2008-09-01 14:57:00,75.12,75.125,75.118,75.118,12800000.0
2008-09-01 14:58:00,75.125,75.13,75.12,75.129,17600000.0
2008-09-01 14:59:00,75.128,75.136,75.126,75.135,16000000.0
2008-09-01 15:00:00,75.139,75.143,75.137,75.14,14400000.0
2008-09-01 15:01:00,75.135,75.15,75.135,75.143,12800000.0
2008-09-01 15:02:00,75.139,75.139,75.127,75.133,27200000.0
2008-09-01 15:03:00,75.114,75.127,75.113,75.126,12800000.0
2008-09-01 15:04:00,75.132,75.139,75.126,75.13,24000000.0
2008-09-01 15:05:00,75.138,75.146,75.137,75.146,11200000.0
2008-09-01 15:06:00,75.143,75.149,75.142,75.142,11200000.0
2008-09-01 15:07:00,75.164,75.182,75.164,75.182,25600000.0
2008-09-01 15:08:00,75.192,75.207,75.188,75.207,22400000.0
2008-09-01 15:09:00,75.211,75.211,75.197,75.197,15400000.0
2008-09-01 15:10:00,75.209,75.229,75.209,75.226,39400000.0
2008-09-01 15:11:00,75.22,75.233,75.22,75.233,31400000.0
2008-09-01 15:12:00,75.24,75.247,75.24,75.247,29800000.0
2008-09-01 15:13:00,75.242,75.255,75.242,75.252,46000000.0
2008-09-01 15:14:00,75.248,75.272,75.235,75.235,35200000.0
2008-09-01 15:15:00,75.206,75.23,75.206,75.227,22400000.0
2008-09-01 15:16:00,75.244,75.249,75.24,75.246,36800000.0
2008-09-01 15:17:00,75.228,75.232,75.223,75.223,22400000.0
2008-09-01 15:18:00,75.232,75.24,75.227,75.24,22400000.0
2008-09-01 15:19:00,75.224,75.238,75.222,75.238,16000000.0
2008-09-01 15:20:00,75.24,75.24,75.229,75.23,24000000.0
2008-09-01 15:21:00,75.227,75.229,75.209,75.216,14400000.0
2008-09-01 15:22:00,75.223,75.224,75.211,75.224,14400000.0
2008-09-01 15:23:00,75.253,75.253,75.24,75.241,47400000.0
2008-09-01 15:24:00,75.237,75.237,75.227,75.227,25600000.0
2008-09-01 15:25:00,75.218,75.25,75.218,75.25,27200000.0
2008-09-01 15:26:00,75.258,75.258,75.247,75.247,40000000.0
2008-09-01 15:27:00,75.262,75.273,75.262,75.272,28800000.0
2008-09-01 15:28:00,75.286,75.294,75.284,75.284,69200000.0
2008-09-01 15:29:00,75.29,75.328,75.215,75.328,45800000.0
2008-09-01 15:30:00,75.259,75.391,75.227,75.254,115200000.0
2008-09-01 15:31:00,75.371,75.429,75.371,75.429,60200000.0
2008-09-01 15:32:00,75.432,75.458,75.432,75.458,30400000.0
2008-09-01 15:33:00,75.464,75.464,75.449,75.449,29200000.0
2008-09-01 15:34:00,75.432,75.434,75.416,75.416,22400000.0
2008-09-01 15:35:00,75.407,75.416,75.399,75.407,33400000.0
2008-09-01 15:36:00,75.412,75.445,75.412,75.445,32000000.0
2008-09-01 15:37:00,75.461,75.461,75.44,75.44,30400000.0
2008-09-01 15:38:00,75.419,75.435,75.414,75.435,59200000.0
2008-09-01 15:39:00,75.456,75.459,75.444,75.446,36200000.0
2008-09-01 15:40:00,75.44,75.442,75.423,75.425,35400000.0
2008-09-01 15:41:00,75.41,75.414,75.402,75.414,25600000.0
2008-09-01 15:42:00,75.429,75.442,75.429,75.431,43600000.0
2008-09-01 15:43:00,75.44,75.446,75.433,75.446,27200000.0
2008-09-01 15:44:00,75.454,75.468,75.454,75.464,27200000.0
2008-09-01 15:45:00,75.459,75.459,75.427,75.429,16000000.0
2008-09-01 15:46:00,75.426,75.432,75.426,75.432,14800000.0
2008-09-01 15:47:00,75.435,75.436,75.426,75.426,30800000.0
2008-09-01 15:48:00,75.417,75.435,75.413,75.413,27200000.0
2008-09-01 15:49:00,75.427,75.43,75.419,75.43,11200000.0
2008-09-01 15:50:00,75.431,75.439,75.41,75.41,25600000.0
2008-09-01 15:51:00,75.392,75.406,75.392,75.403,43200000.0
2008-09-01 15:52:00,75.396,75.396,75.344,75.344,20800000.0
2008-09-01 15:53:00,75.308,75.308,75.255,75.255,24000000.0
2008-09-01 15:54:00,75.239,75.252,75.239,75.251,28800000.0
2008-09-01 15:55:00,75.264,75.291,75.264,75.291,24000000.0
2008-09-01 15:56:00,75.295,75.3,75.292,75.3,51200000.0
2008-09-01 15:57:00,75.298,75.319,75.29,75.29,12800000.0
2008-09-01 15:58:00,75.299,75.304,75.296,75.303,19200000.0
2008-09-01 15:59:00,75.302,75.311,75.285,75.285,36800000.0
2008-09-01 16:00:00,75.278,75.281,75.275,75.278,51200000.0
2008-09-01 16:01:00,75.284,75.292,75.284,75.292,41000000.0
2008-09-01 16:02:00,75.294,75.325,75.294,75.325,22400000.0
2008-09-01 16:03:00,75.314,75.323,75.311,75.311,63400000.0
2008-09-01 16:04:00,75.3,75.301,75.293,75.293,44800000.0
2008-09-01 16:05:00,75.306,75.306,75.293,75.305,48400000.0
2008-09-01 16:06:00,75.315,75.315,75.267,75.267,35200000.0
2008-09-01 16:07:00,75.264,75.289,75.262,75.289,32000000.0
2008-09-01 16:08:00,75.29,75.29,75.252,75.263,44800000.0
2008-09-01 16:09:00,75.273,75.295,75.268,75.281,44800000.0
2008-09-01 16:10:00,75.269,75.275,75.264,75.265,41600000.0
2008-09-01 16:11:00,75.271,75.288,75.271,75.288,14400000.0
2008-09-01 16:12:00,75.301,75.309,75.301,75.305,57200000.0
2008-09-01 16:13:00,75.307,75.309,75.288,75.306,11200000.0
2008-09-01 16:14:00,75.312,75.319,75.311,75.315,49600000.0
2008-09-01 16:15:00,75.31,75.31,75.292,75.305,59600000.0
2008-09-01 16:16:00,75.285,75.298,75.28,75.286,17600000.0
2008-09-01 16:17:00,75.278,75.278,75.232,75.232,37800000.0
2008-09-01 16:18:00,75.198,75.205,75.194,75.205,37800000.0
2008-09-01 16:19:00,75.194,75.201,75.183,75.183,22400000.0
2008-09-01 16:20:00,75.161,75.185,75.157,75.157,11200000.0
2008-09-01 16:21:00,75.179,75.196,75.179,75.196,26600000.0
2008-09-01 16:22:00,75.196,75.196,75.184,75.186,41000000.0
2008-09-01 16:23:00,75.182,75.182,75.171,75.177,43200000.0
2008-09-01 16:24:00,75.186,75.191,75.17,75.17,17600000.0
2008-09-01 16:25:00,75.182,75.182,75.163,75.171,34000000.0
2008-09-01 16:26:00,75.17,75.176,75.16,75.176,17600000.0
2008-09-01 16:27:00,75.178,75.191,75.178,75.188,35200000.0
2008-09-01 16:28:00,75.178,75.185,75.173,75.184,26000000.0
2008-09-01 16:29:00,75.186,75.205,75.186,75.205,11200000.0
2008-09-01 16:30:00,75.188,75.209,75.188,75.193,43600000.0
2008-09-01 16:31:00,75.209,75.214,75.19,75.19,41600000.0
2008-09-01 16:32:00,75.194,75.194,75.18,75.186,12800000.0
2008-09-01 16:33:00,75.17,75.174,75.165,75.165,27200000.0
2008-09-01 16:34:00,75.166,75.174,75.163,75.163,35200000.0
2008-09-01 16:35:00,75.173,75.193,75.173,75.184,52800000.0
2008-09-01 16:36:00,75.189,75.189,75.177,75.185,51200000.0
2008-09-01 16:37:00,75.188,75.2,75.173,75.173,41600000.0
2008-09-01 16:38:00,75.15,75.172,75.15,75.172,40400000.0
2008-09-01 16:39:00,75.173,75.173,75.16,75.16,35200000.0
2008-09-01 16:40:00,75.17,75.197,75.17,75.196,56000000.0
2008-09-01 16:41:00,75.191,75.193,75.177,75.184,73600000.0
2008-09-01 16:42:00,75.171,75.171,75.143,75.151,54400000.0
2008-09-01 16:43:00,75.15,75.161,75.147,75.158,17600000.0
2008-09-01 16:44:00,75.159,75.159,75.151,75.151,11200000.0
2008-09-01 16:45:00,75.16,75.16,75.152,75.155,57600000.0
2008-09-01 16:46:00,75.159,75.176,75.159,75.17,12800000.0
2008-09-01 16:47:00,75.16,75.172,75.138,75.172,70400000.0
2008-09-01 16:48:00,75.162,75.164,75.156,75.164,52800000.0
2008-09-01 16:49:00,75.164,75.18,75.164,75.18,36800000.0
2008-09-01 16:50:00,75.163,75.166,75.15,75.163,74600000.0
2008-09-01 16:51:00,75.174,75.194,75.174,75.194,32000000.0
2008-09-01 16:52:00,75.194,75.202,75.193,75.193,46800000.0
2008-09-01 16:53:00,75.19,75.192,75.184,75.184,30400000.0
2008-09-01 16:54:00,75.198,75.204,75.194,75.201,11200000.0
2008-09-01 16:55:00,75.217,75.235,75.217,75.235,27200000.0
2008-09-01 16:56:00,75.231,75.231,75.218,75.218,36800000.0
2008-09-01 16:57:00,75.214,75.215,75.195,75.195,19200000.0
2008-09-01 16:58:00,75.199,75.199,75.172,75.18,12800000.0
2008-09-01 16:59:00,75.169,75.169,75.088,75.088,51600000.0
2008-09-01 17:00:00,75.078,75.096,75.078,75.096,49600000.0
2008-09-01 17:01:00,75.094,75.103,75.092,75.101,38800000.0
2008-09-01 17:02:00,75.105,75.114,75.101,75.102,33600000.0
2008-09-01 17:03:00,75.102,75.102,75.08,75.082,44800000.0
2008-09-01 17:04:00,75.089,75.093,75.085,75.091,41600000.0
2008-09-01 17:05:00,75.092,75.106,75.091,75.094,54400000.0
2008-09-01 17:06:00,75.096,75.096,75.076,75.076,59200000.0
2008-09-01 17:07:00,75.085,75.094,75.085,75.093,35200000.0
2008-09-01 17:08:00,75.09,75.093,75.087,75.088,68800000.0
2008-09-01 17:09:00,75.078,75.079,75.072,75.072,58600000.0
2008-09-01 17:10:00,75.079,75.079,75.07,75.071,25600000.0
2008-09-01 17:11:00,75.063,75.075,75.049,75.065,38400000.0
2008-09-01 17:12:00,75.069,75.107,75.069,75.107,25600000.0
2008-09-01 17:13:00,75.112,75.113,75.104,75.113,28800000.0
2008-09-01 17:14:00,75.111,75.111,75.098,75.098,22800000.0
2008-09-01 17:15:00,75.097,75.138,75.097,75.138,19600000.0
2008-09-01 17:16:00,75.149,75.151,75.1,75.1,17000000.0
2008-09-01 17:17:00,75.093,75.107,75.093,75.106,38400000.0
2008-09-01 17:18:00,75.101,75.104,75.084,75.084,57600000.0
2008-09-01 17:19:00,75.088,75.101,75.088,75.101,24000000.0
2008-09-01 17:20:00,75.1,75.106,75.099,75.099,16000000.0
2008-09-01 17:21:00,75.094,75.094,75.076,75.082,28800000.0
2008-09-01 17:22:00,75.069,75.095,75.069,75.089,19600000.0
2008-09-01 17:23:00,75.086,75.086,75.076,75.08,11200000.0
2008-09-01 17:24:00,75.091,75.109,75.091,75.102,12800000.0
2008-09-01 17:25:00,75.125,75.166,75.125,75.166,17600000.0
2008-09-01 17:26:00,75.178,75.195,75.175,75.195,35600000.0
2008-09-01 17:27:00,75.199,75.201,75.189,75.189,46400000.0
2008-09-01 17:28:00,75.191,75.198,75.189,75.191,30800000.0
2008-09-01 17:29:00,75.185,75.19,75.18,75.19,27200000.0
2008-09-01 17:30:00,75.179,75.197,75.178,75.197,17600000.0
2008-09-01 17:31:00,75.202,75.221,75.202,75.221,86800000.0
2008-09-01 17:32:00,75.26,75.26,75.236,75.236,53600000.0
2008-09-01 17:33:00,75.212,75.212,75.19,75.2,36800000.0
2008-09-01 17:34:00,75.191,75.192,75.178,75.185,64000000.0
2008-09-01 17:35:00,75.175,75.183,75.173,75.183,41400000.0
2008-09-01 17:36:00,75.184,75.19,75.163,75.163,33000000.0
2008-09-01 17:37:00,75.171,75.191,75.171,75.191,16000000.0
2008-09-01 17:38:00,75.198,75.208,75.187,75.198,34600000.0
2008-09-01 17:39:00,75.196,75.196,75.184,75.185,16000000.0
2008-09-01 17:40:00,75.198,75.222,75.198,75.222,75200000.0
2008-09-01 17:41:00,75.251,75.251,75.226,75.226,12800000.0
2008-09-01 17:42:00,75.234,75.266,75.234,75.266,12800000.0
2008-09-01 17:43:00,75.272,75.274,75.259,75.264,18000000.0
2008-09-01 17:44:00,75.272,75.273,75.264,75.267,29800000.0
2008-09-01 17:45:00,75.258,75.258,75.244,75.258,30800000.0
2008-09-01 17:46:00,75.257,75.268,75.256,75.258,41600000.0
2008-09-01 17:47:00,75.271,75.293,75.271,75.293,58000000.0
2008-09-01 17:48:00,75.32,75.324,75.316,75.318,57600000.0
2008-09-01 17:49:00,75.306,75.306,75.28,75.301,46400000.0
2008-09-01 17:50:00,75.301,75.31,75.295,75.303,12800000.0
2008-09-01 17:51:00,75.292,75.294,75.277,75.277,49600000.0
2008-09-01 17:52:00,75.274,75.287,75.274,75.287,43200000.0
2008-09-01 17:53:00,75.29,75.297,75.286,75.286,33600000.0
2008-09-01 17:54:00,75.259,75.271,75.25,75.251,38400000.0
2008-09-01 17:55:00,75.237,75.237,75.196,75.2,39400000.0
2008-09-01 17:56:00,75.178,75.178,75.129,75.129,44200000.0
2008-09-01 17:57:00,75.133,75.149,75.133,75.149,36800000.0
2008-09-01 17:58:00,75.144,75.148,75.141,75.146,17600000.0
2008-09-01 17:59:00,75.16,75.16,75.148,75.151,61800000.0
2008-09-01 18:00:00,75.152,75.158,75.152,75.158,51200000.0
2008-09-01 18:01:00,75.167,75.169,75.149,75.149,32000000.0
2008-09-01 18:02:00,75.144,75.153,75.138,75.148,24000000.0
2008-09-01 18:03:00,75.155,75.155,75.144,75.154,36800000.0
2008-09-01 18:04:00,75.153,75.158,75.152,75.152,33600000.0
2008-09-01 18:05:00,75.161,75.161,75.155,75.161,12800000.0
2008-09-01 18:06:00,75.157,75.159,75.149,75.155,30400000.0
2008-09-01 18:07:00,75.16,75.162,75.155,75.16,11200000.0
2008-09-01 18:08:00,75.153,75.153,75.132,75.148,85200000.0
2008-09-01 18:09:00,75.156,75.156,75.145,75.155,34000000.0
2008-09-01 18:10:00,75.169,75.175,75.162,75.175,16000000.0
2008-09-01 18:11:00,75.207,75.207,75.155,75.155,12800000.0
2008-09-01 18:12:00,75.127,75.127,75.092,75.092,12800000.0
2008-09-01 18:13:00,75.079,75.079,75.057,75.057,27200000.0
2008-09-01 18:14:00,75.068,75.071,75.055,75.055,18600000.0
2008-09-01 18:15:00,75.064,75.069,75.049,75.062,30400000.0
2008-09-01 18:16:00,75.046,75.046,75.033,75.034,56000000.0
2008-09-01 18:17:00,75.029,75.048,75.029,75.048,43200000.0
2008-09-01 18:18:00,75.086,75.095,75.086,75.093,30400000.0
2008-09-01 18:19:00,75.091,75.091,75.082,75.083,46200000.0
2008-09-01 18:20:00,75.092,75.097,75.089,75.093,43200000.0
2008-09-01 18:21:00,75.088,75.104,75.088,75.098,12800000.0
2008-09-01 18:22:00,75.126,75.157,75.126,75.157,34000000.0
2008-09-01 18:23:00,75.178,75.188,75.169,75.183,46800000.0
2008-09-01 18:24:00,75.181,75.188,75.177,75.185,52800000.0
2008-09-01 18:25:00,75.172,75.172,75.154,75.161,34000000.0
2008-09-01 18:26:00,75.168,75.171,75.154,75.154,30400000.0
2008-09-01 18:27:00,75.162,75.206,75.162,75.206,31800000.0
2008-09-01 18:28:00,75.205,75.214,75.205,75.214,12800000.0
2008-09-01 18:29:00,75.194,75.202,75.193,75.202,25600000.0
2008-09-01 18:30:00,75.201,75.218,75.201,75.213,36800000.0
2008-09-01 18:31:00,75.222,75.23,75.222,75.227,11200000.0
2008-09-01 18:32:00,75.228,75.228,75.212,75.212,69000000.0
2008-09-01 18:33:00,75.219,75.219,75.205,75.205,32400000.0
2008-09-01 18:34:00,75.185,75.212,75.185,75.209,19200000.0
2008-09-01 18:35:00,75.211,75.211,75.194,75.199,42600000.0
2008-09-01 18:36:00,75.203,75.203,75.192,75.196,69200000.0
2008-09-01 18:37:00,75.199,75.218,75.199,75.218,36800000.0
2008-09-01 18:38:00,75.224,75.229,75.219,75.226,49600000.0
2008-09-01 18:39:00,75.221,75.221,75.211,75.216,76600000.0
2008-09-01 18:40:00,75.21,75.221,75.207,75.218,65600000.0
2008-09-01 18:41:00,75.22,75.223,75.211,75.217,72400000.0
2008-09-01 18:42:00,75.176,75.202,75.176,75.202,78800000.0
2008-09-01 18:43:00,75.211,75.212,75.191,75.192,50000000.0
2008-09-01 18:44:00,75.218,75.225,75.218,75.221,30200000.0
2008-09-01 18:45:00,75.224,75.224,75.206,75.211,12800000.0
2008-09-01 18:46:00,75.191,75.216,75.191,75.216,12800000.0
2008-09-01 18:47:00,75.217,75.225,75.215,75.217,14400000.0
2008-09-01 18:48:00,75.219,75.232,75.219,75.232,28800000.0
2008-09-01 18:49:00,75.232,75.237,75.221,75.236,24000000.0
2008-09-01 18:50:00,75.229,75.229,75.179,75.179,46400000.0
2008-09-01 18:51:00,75.171,75.18,75.168,75.168,12800000.0
2008-09-01 18:52:00,75.163,75.185,75.163,75.181,18600000.0
2008-09-01 18:53:00,75.172,75.182,75.158,75.168,30400000.0
2008-09-01 18:54:00,75.169,75.182,75.168,75.168,19200000.0
2008-09-01 18:55:00,75.15,75.157,75.146,75.157,22400000.0
2008-09-01 18:56:00,75.101,75.145,75.101,75.136,16000000.0
2008-09-01 18:57:00,75.148,75.153,75.148,75.153,19200000.0
2008-09-01 18:58:00,75.159,75.159,75.151,75.159,32000000.0
2008-09-01 18:59:00,75.157,75.157,75.117,75.117,32000000.0
2008-09-01 19:00:00,75.103,75.103,75.072,75.072,14400000.0
2008-09-01 19:01:00,75.066,75.079,75.065,75.065,19200000.0
2008-09-01 19:02:00,75.067,75.07,75.062,75.07,43200000.0
2008-09-01 19:03:00,75.089,75.089,75.071,75.075,14400000.0
2008-09-01 19:04:00,75.075,75.08,75.073,75.073,18000000.0
2008-09-01 19:05:00,75.085,75.085,75.057,75.075,22800000.0
2008-09-01 19:06:00,75.068,75.068,75.056,75.062,56000000.0
2008-09-01 19:07:00,75.063,75.074,75.063,75.073,34600000.0
2008-09-01 19:08:00,75.083,75.083,75.054,75.054,22400000.0
2008-09-01 19:09:00,75.056,75.07,75.047,75.065,12800000.0
2008-09-01 19:10:00,75.062,75.067,75.062,75.065,8000000.0
2008-09-01 19:11:00,75.075,75.087,75.074,75.087,30400000.0
2008-09-01 19:12:00,75.084,75.095,75.077,75.095,24000000.0
2008-09-01 19:13:00,75.11,75.119,75.1,75.119,12800000.0
2008-09-01 19:14:00,75.139,75.152,75.139,75.142,12800000.0
2008-09-01 19:15:00,75.132,75.144,75.129,75.129,16000000.0
2008-09-01 19:16:00,75.125,75.129,75.112,75.121,12800000.0
2008-09-01 19:17:00,75.128,75.137,75.125,75.137,14400000.0
2008-09-01 19:18:00,75.143,75.146,75.141,75.146,32000000.0
2008-09-01 19:19:00,75.153,75.168,75.15,75.168,11200000.0
2008-09-01 19:20:00,75.169,75.169,75.149,75.151,14400000.0
2008-09-01 19:21:00,75.138,75.143,75.135,75.138,17600000.0
2008-09-01 19:22:00,75.128,75.136,75.122,75.136,13800000.0
2008-09-01 19:23:00,75.131,75.136,75.121,75.134,16000000.0
2008-09-01 19:24:00,75.132,75.14,75.128,75.137,48000000.0
2008-09-01 19:25:00,75.149,75.149,75.134,75.135,11200000.0
2008-09-01 19:26:00,75.118,75.145,75.118,75.145,40400000.0
2008-09-01 19:27:00,75.111,75.13,75.111,75.13,14400000.0
2008-09-01 19:28:00,75.128,75.128,75.112,75.12,12800000.0
2008-09-01 19:29:00,75.105,75.124,75.105,75.121,12800000.0
2008-09-01 19:30:00,75.115,75.118,75.105,75.105,11200000.0
2008-09-01 19:31:00,75.107,75.112,75.107,75.107,12200000.0
2008-09-01 19:32:00,75.089,75.103,75.089,75.1,11200000.0
2008-09-01 19:33:00,75.117,75.117,75.105,75.108,11200000.0
2008-09-01 19:34:00,75.102,75.117,75.101,75.101,12800000.0
2008-09-01 19:35:00,75.115,75.133,75.115,75.126,17600000.0
2008-09-01 19:36:00,75.127,75.134,75.123,75.131,16000000.0
2008-09-01 19:37:00,75.102,75.127,75.102,75.127,11200000.0
2008-09-01 19:38:00,75.13,75.131,75.125,75.13,11200000.0
2008-09-01 19:39:00,75.112,75.122,75.099,75.099,12800000.0
2008-09-01 19:40:00,75.105,75.111,75.105,75.109,11600000.0
2008-09-01 19:41:00,75.095,75.097,75.092,75.097,11200000.0
2008-09-01 19:42:00,75.114,75.121,75.113,75.113,11200000.0
2008-09-01 19:43:00,75.132,75.14,75.132,75.14,19200000.0
2008-09-01 19:44:00,75.137,75.143,75.132,75.139,11200000.0
2008-09-01 19:45:00,75.16,75.162,75.146,75.151,16000000.0
2008-09-01 19:46:00,75.155,75.167,75.155,75.162,14400000.0
2008-09-01 19:47:00,75.155,75.157,75.146,75.146,17600000.0
2008-09-01 19:48:00,75.154,75.156,75.141,75.152,12800000.0
2008-09-01 19:49:00,75.152,75.157,75.145,75.154,30800000.0
2008-09-01 19:50:00,75.155,75.163,75.148,75.155,12800000.0
2008-09-01 19:51:00,75.15,75.156,75.142,75.156,12800000.0
2008-09-01 19:52:00,75.137,75.149,75.131,75.147,16000000.0
2008-09-01 19:53:00,75.155,75.155,75.148,75.148,13200000.0
2008-09-01 19:54:00,75.14,75.15,75.14,75.146,12800000.0
2008-09-01 19:55:00,75.148,75.155,75.146,75.155,11200000.0
2008-09-01 19:56:00,75.141,75.153,75.137,75.151,16400000.0
2008-09-01 19:57:00,75.155,75.155,75.142,75.142,9600000.0
2008-09-01 19:58:00,75.146,75.152,75.146,75.148,11200000.0
2008-09-01 19:59:00,75.15,75.173,75.15,75.173,12200000.0
2008-09-01 20:00:00,75.137,75.174,75.137,75.174,17600000.0
2008-09-01 20:01:00,75.177,75.185,75.177,75.185,11200000.0
2008-09-01 20:02:00,75.182,75.188,75.178,75.188,17600000.0
2008-09-01 20:03:00,75.192,75.204,75.189,75.204,16000000.0
2008-09-01 20:04:00,75.19,75.204,75.19,75.198,30400000.0
2008-09-01 20:05:00,75.198,75.203,75.185,75.203,12800000.0
2008-09-01 20:06:00,75.198,75.202,75.191,75.191,11200000.0
2008-09-01 20:07:00,75.202,75.214,75.202,75.202,9600000.0
2008-09-01 20:08:00,75.187,75.206,75.187,75.206,38400000.0
2008-09-01 20:09:00,75.209,75.209,75.196,75.201,11000000.0
2008-09-01 20:10:00,75.215,75.217,75.212,75.217,15400000.0
2008-09-01 20:11:00,75.231,75.238,75.23,75.23,11200000.0
2008-09-01 20:12:00,75.239,75.25,75.234,75.25,11200000.0
2008-09-01 20:13:00,75.256,75.258,75.243,75.244,27200000.0
2008-09-01 20:14:00,75.25,75.256,75.191,75.255,14400000.0
2008-09-01 20:15:00,75.259,75.278,75.259,75.271,17600000.0
2008-09-01 20:16:00,75.271,75.28,75.258,75.258,28800000.0
2008-09-01 20:17:00,75.25,75.25,75.232,75.237,33600000.0
2008-09-01 20:18:00,75.21,75.224,75.21,75.224,32000000.0
2008-09-01 20:20:00,75.2,75.21,75.2,75.21,19200000.0
2008-09-01 20:21:00,75.238,75.246,75.228,75.246,16000000.0
2008-09-01 20:22:00,75.24,75.245,75.238,75.242,14400000.0
2008-09-01 20:23:00,75.237,75.239,75.221,75.221,12800000.0
2008-09-01 20:24:00,75.203,75.218,75.203,75.218,16000000.0
2008-09-01 20:25:00,75.213,75.225,75.213,75.223,11200000.0
2008-09-01 20:26:00,75.203,75.216,75.203,75.206,16000000.0
2008-09-01 20:27:00,75.229,75.236,75.228,75.228,13200000.0
2008-09-01 20:28:00,75.196,75.217,75.195,75.217,11200000.0
2008-09-01 20:30:00,75.215,75.222,75.213,75.213,27200000.0
2008-09-01 20:32:00,75.211,75.22,75.207,75.22,12800000.0
2008-09-01 20:33:00,75.22,75.22,75.207,75.215,12800000.0
2008-09-01 20:34:00,75.207,75.227,75.207,75.218,11200000.0
2008-09-01 20:35:00,75.242,75.248,75.242,75.244,11200000.0
2008-09-01 20:36:00,75.22,75.222,75.21,75.22,16000000.0
2008-09-01 20:38:00,75.199,75.24,75.199,75.223,12200000.0
2008-09-01 20:39:00,75.252,75.255,75.247,75.249,14400000.0
2008-09-01 20:40:00,75.19,75.203,75.19,75.203,11200000.0
2008-09-01 20:41:00,75.24,75.24,75.24,75.24,11200000.0
2008-09-01 20:42:00,75.247,75.252,75.245,75.25,11200000.0
2008-09-01 20:43:00,75.231,75.238,75.225,75.235,14400000.0
2008-09-01 20:44:00,75.212,75.232,75.212,75.232,11200000.0
2008-09-01 20:45:00,75.25,75.25,75.242,75.25,12800000.0
2008-09-01 20:46:00,75.246,75.253,75.245,75.249,13800000.0
2008-09-01 20:47:00,75.235,75.235,75.226,75.226,8400000.0
2008-09-01 20:48:00,75.213,75.213,75.208,75.213,17600000.0
2008-09-01 20:50:00,75.22,75.223,75.22,75.223,16400000.0
2008-09-01 20:51:00,75.253,75.259,75.253,75.257,28800000.0
2008-09-01 20:52:00,75.242,75.264,75.242,75.252,12800000.0
2008-09-01 20:53:00,75.251,75.258,75.251,75.255,16000000.0
2008-09-01 20:54:00,75.24,75.263,75.24,75.249,12800000.0
2008-09-01 20:56:00,75.21,75.213,75.207,75.212,12800000.0
2008-09-01 20:57:00,75.242,75.247,75.24,75.247,12800000.0
2008-09-01 20:58:00,75.216,75.23,75.214,75.221,16400000.0
2008-09-01 20:59:00,75.245,75.247,75.241,75.242,11200000.0
2008-09-01 21:00:00,75.238,75.247,75.235,75.247,17600000.0
2008-09-01 21:01:00,75.248,75.258,75.242,75.252,11200000.0
2008-09-01 21:02:00,75.217,75.223,75.211,75.212,16000000.0
2008-09-01 21:03:00,75.25,75.25,75.245,75.245,8000000.0
2008-09-01 21:04:00,75.223,75.223,75.212,75.215,14400000.0
2008-09-01 21:05:00,75.23,75.23,75.23,75.23,12800000.0
2008-09-01 21:06:00,75.2,75.215,75.2,75.21,12800000.0
2008-09-01 21:07:00,75.25,75.254,75.241,75.252,13800000.0
2008-09-01 21:08:00,75.252,75.253,75.244,75.253,16000000.0
2008-09-01 21:10:00,75.24,75.251,75.24,75.243,12800000.0
2008-09-01 21:11:00,75.233,75.235,75.22,75.226,12800000.0
2008-09-01 21:12:00,75.214,75.222,75.214,75.222,12800000.0
2008-09-01 21:13:00,75.217,75.229,75.217,75.224,16000000.0
2008-09-01 21:14:00,75.23,75.237,75.22,75.233,12800000.0
2008-09-01 21:15:00,75.243,75.243,75.237,75.24,11200000.0
2008-09-01 21:16:00,75.232,75.233,75.23,75.232,19200000.0
2008-09-01 21:17:00,75.236,75.241,75.234,75.24,14400000.0
2008-09-01 21:18:00,75.225,75.235,75.225,75.23,11200000.0
2008-09-01 21:20:00,75.214,75.237,75.214,75.22,14400000.0
2008-09-01 21:21:00,75.235,75.235,75.229,75.231,8000000.0
2008-09-01 21:22:00,75.237,75.24,75.229,75.23,13200000.0
2008-09-01 21:23:00,75.237,75.253,75.228,75.253,12800000.0
2008-09-01 21:24:00,75.258,75.265,75.252,75.252,11200000.0
2008-09-01 21:25:00,75.261,75.271,75.261,75.271,17600000.0
2008-09-01 21:26:00,75.259,75.262,75.244,75.261,24000000.0
2008-09-01 21:27:00,75.278,75.278,75.268,75.272,22400000.0
2008-09-01 21:28:00,75.28,75.285,75.267,75.282,11200000.0
2008-09-01 21:29:00,75.267,75.267,75.256,75.26,27200000.0
2008-09-01 21:30:00,75.258,75.26,75.249,75.252,12800000.0
2008-09-01 21:31:00,75.283,75.286,75.276,75.276,15400000.0
2008-09-01 21:32:00,75.281,75.285,75.275,75.275,14400000.0
2008-09-01 21:33:00,75.263,75.263,75.253,75.255,11200000.0
2008-09-01 21:34:00,75.248,75.264,75.248,75.256,17600000.0
2008-09-01 21:35:00,75.263,75.263,75.258,75.26,14400000.0
2008-09-01 21:36:00,75.277,75.287,75.274,75.278,11200000.0
2008-09-01 21:37:00,75.263,75.265,75.248,75.265,16000000.0
2008-09-01 21:38:00,75.278,75.278,75.261,75.273,14800000.0
2008-09-01 21:39:00,75.271,75.282,75.271,75.282,12600000.0
2008-09-01 21:40:00,75.26,75.263,75.258,75.263,9600000.0
2008-09-01 21:41:00,75.277,75.285,75.193,75.27,11200000.0
2008-09-01 21:42:00,75.277,75.283,75.26,75.28,14400000.0
2008-09-01 21:43:00,75.283,75.283,75.267,75.267,8000000.0
2008-09-01 21:44:00,75.267,75.269,75.256,75.265,17600000.0
2008-09-01 21:45:00,75.276,75.276,75.263,75.268,17600000.0
2008-09-01 21:46:00,75.268,75.278,75.258,75.273,14400000.0
2008-09-01 21:47:00,75.263,75.298,75.263,75.298,11200000.0
2008-09-01 21:48:00,75.292,75.292,75.272,75.272,35200000.0
2008-09-01 21:49:00,75.274,75.289,75.274,75.289,11200000.0
2008-09-01 21:50:00,75.288,75.288,75.265,75.268,12800000.0
2008-09-01 21:51:00,75.267,75.267,75.251,75.251,17600000.0
2008-09-01 21:52:00,75.265,75.267,75.264,75.267,11200000.0
2008-09-01 21:53:00,75.312,75.32,75.312,75.313,11200000.0
2008-09-01 21:54:00,75.318,75.324,75.314,75.324,11200000.0
2008-09-01 21:55:00,75.314,75.331,75.314,75.331,12800000.0
2008-09-01 21:56:00,75.307,75.329,75.303,75.303,12800000.0
2008-09-01 21:57:00,75.297,75.328,75.297,75.319,17600000.0
2008-09-01 21:58:00,75.326,75.331,75.326,75.331,8000000.0
2008-09-01 21:59:00,75.328,75.335,75.325,75.33,12800000.0
2008-09-01 22:00:00,75.333,75.335,75.325,75.328,17600000.0
2008-09-01 22:01:00,75.323,75.333,75.323,75.332,11200000.0
2008-09-01 22:02:00,75.331,75.335,75.33,75.331,11200000.0
2008-09-01 22:03:00,75.323,75.329,75.323,75.329,17600000.0
2008-09-01 22:04:00,75.336,75.336,75.325,75.332,16000000.0
2008-09-01 22:05:00,75.325,75.338,75.319,75.319,10600000.0
2008-09-01 22:06:00,75.335,75.348,75.334,75.342,12800000.0
2008-09-01 22:07:00,75.325,75.331,75.325,75.329,15400000.0
2008-09-01 22:08:00,75.332,75.339,75.321,75.337,16400000.0
2008-09-01 22:09:00,75.297,75.33,75.297,75.33,12800000.0
2008-09-01 22:10:00,75.337,75.35,75.337,75.343,12800000.0
2008-09-01 22:11:00,75.335,75.338,75.317,75.317,11200000.0
2008-09-01 22:12:00,75.288,75.303,75.288,75.301,12800000.0
2008-09-01 22:13:00,75.3,75.311,75.3,75.308,12800000.0
2008-09-01 22:14:00,75.305,75.315,75.304,75.309,12800000.0
2008-09-01 22:15:00,75.309,75.315,75.308,75.31,14400000.0
2008-09-01 22:16:00,75.264,75.28,75.264,75.28,17600000.0
2008-09-01 22:18:00,75.31,75.333,75.31,75.333,11200000.0
2008-09-01 22:19:00,75.331,75.332,75.322,75.322,12800000.0
2008-09-01 22:20:00,75.277,75.29,75.277,75.283,12800000.0
2008-09-01 22:21:00,75.325,75.334,75.316,75.334,17600000.0
2008-09-01 22:22:00,75.334,75.341,75.334,75.338,12800000.0
2008-09-01 22:23:00,75.335,75.343,75.313,75.313,12800000.0
2008-09-01 22:24:00,75.315,75.32,75.315,75.32,11200000.0
2008-09-01 22:25:00,75.326,75.328,75.322,75.328,16000000.0
2008-09-01 22:26:00,75.33,75.334,75.327,75.327,11200000.0
2008-09-01 22:27:00,75.31,75.31,75.266,75.266,12800000.0
2008-09-01 22:28:00,75.263,75.273,75.263,75.263,11200000.0
2008-09-01 22:29:00,75.273,75.273,75.256,75.257,16000000.0
2008-09-01 22:30:00,75.267,75.274,75.264,75.265,17600000.0
2008-09-01 22:31:00,75.266,75.266,75.246,75.246,11200000.0
2008-09-01 22:32:00,75.263,75.263,75.247,75.254,12800000.0
2008-09-01 22:33:00,75.262,75.262,75.245,75.245,11600000.0
2008-09-01 22:34:00,75.258,75.258,75.235,75.238,12800000.0
2008-09-01 22:35:00,75.249,75.25,75.224,75.224,12800000.0
2008-09-01 22:36:00,75.214,75.214,75.209,75.209,43200000.0
2008-09-01 22:37:00,75.21,75.216,75.21,75.214,26000000.0
2008-09-01 22:38:00,75.236,75.244,75.229,75.238,17600000.0
2008-09-01 22:39:00,75.229,75.238,75.229,75.235,13200000.0
2008-09-01 22:40:00,75.25,75.251,75.234,75.234,17600000.0
2008-09-01 22:41:00,75.232,75.232,75.221,75.227,11200000.0
2008-09-01 22:42:00,75.223,75.223,75.214,75.221,8000000.0
2008-09-01 22:43:00,75.211,75.222,75.206,75.219,16400000.0
2008-09-01 22:44:00,75.217,75.226,75.214,75.223,12200000.0
2008-09-01 22:45:00,75.207,75.207,75.186,75.188,16000000.0
2008-09-01 22:46:00,75.192,75.195,75.181,75.195,11200000.0
2008-09-01 22:47:00,75.179,75.188,75.177,75.177,17600000.0
2008-09-01 22:48:00,75.177,75.178,75.158,75.158,11200000.0
2008-09-01 22:49:00,75.146,75.166,75.146,75.166,12800000.0
2008-09-01 22:50:00,75.147,75.163,75.147,75.161,11200000.0
2008-09-01 22:51:00,75.181,75.181,75.178,75.178,11200000.0
2008-09-01 22:52:00,75.17,75.191,75.17,75.191,11200000.0
2008-09-01 22:53:00,75.184,75.184,75.143,75.145,17600000.0
2008-09-01 22:54:00,75.144,75.151,75.14,75.151,12800000.0
2008-09-01 22:55:00,75.147,75.153,75.142,75.145,12800000.0
2008-09-01 22:56:00,75.15,75.161,75.15,75.155,17600000.0
2008-09-01 22:57:00,75.147,75.157,75.147,75.151,17600000.0
2008-09-01 22:58:00,75.16,75.182,75.16,75.182,14400000.0
2008-09-01 22:59:00,75.209,75.228,75.209,75.213,17600000.0
2008-09-01 23:00:00,75.236,75.236,75.187,75.187,17600000.0
2008-09-01 23:01:00,75.186,75.205,75.186,75.205,14400000.0
2008-09-01 23:02:00,75.206,75.212,75.197,75.197,17600000.0
2008-09-01 23:03:00,75.212,75.212,75.194,75.199,16000000.0
2008-09-01 23:04:00,75.158,75.175,75.158,75.165,11600000.0
2008-09-01 23:05:00,75.171,75.176,75.162,75.167,33000000.0
2008-09-01 23:06:00,75.148,75.177,75.148,75.161,12800000.0
2008-09-01 23:07:00,75.168,75.173,75.168,75.173,12800000.0
2008-09-01 23:08:00,75.173,75.175,75.168,75.168,16000000.0
2008-09-01 23:09:00,75.164,75.172,75.164,75.168,17600000.0
2008-09-01 23:10:00,75.167,75.167,75.153,75.157,12800000.0
2008-09-01 23:11:00,75.172,75.172,75.161,75.17,11200000.0
2008-09-01 23:12:00,75.15,75.152,75.142,75.145,16800000.0
2008-09-01 23:13:00,75.127,75.134,75.127,75.134,12800000.0
2008-09-01 23:14:00,75.134,75.134,75.127,75.127,11200000.0
2008-09-01 23:15:00,75.11,75.11,75.098,75.1,11200000.0
2008-09-01 23:16:00,75.129,75.139,75.122,75.139,17600000.0
2008-09-01 23:17:00,75.114,75.116,75.109,75.109,11200000.0
2008-09-01 23:18:00,75.138,75.147,75.136,75.141,11600000.0
2008-09-01 23:19:00,75.131,75.131,75.09,75.095,12800000.0
2008-09-01 23:20:00,75.083,75.091,75.057,75.091,14400000.0
2008-09-01 23:21:00,75.08,75.1,75.08,75.1,16000000.0
2008-09-01 23:22:00,75.099,75.116,75.084,75.116,11200000.0
2008-09-01 23:23:00,75.124,75.124,75.116,75.119,11200000.0
2008-09-01 23:24:00,75.083,75.083,75.075,75.075,11200000.0
2008-09-01 23:25:00,75.097,75.098,75.082,75.082,14400000.0
2008-09-01 23:26:00,75.089,75.089,75.087,75.087,3200000.0
2008-09-01 23:27:00,75.094,75.101,75.094,75.101,17600000.0
2008-09-01 23:28:00,75.099,75.117,75.098,75.117,16000000.0
2008-09-01 23:29:00,75.14,75.152,75.139,75.139,11200000.0
2008-09-01 23:30:00,75.113,75.144,75.113,75.14,16000000.0
2008-09-01 23:31:00,75.144,75.147,75.117,75.117,12800000.0
2008-09-01 23:32:00,75.108,75.121,75.108,75.117,17400000.0
2008-09-01 23:33:00,75.145,75.167,75.145,75.161,12800000.0
2008-09-01 23:34:00,75.169,75.169,75.159,75.165,16000000.0
2008-09-01 23:35:00,75.148,75.155,75.127,75.129,16000000.0
2008-09-01 23:36:00,75.159,75.163,75.156,75.162,12800000.0
2008-09-01 23:37:00,75.164,75.164,75.153,75.154,12800000.0
2008-09-01 23:38:00,75.136,75.144,75.135,75.135,11600000.0
2008-09-01 23:39:00,75.127,75.127,75.119,75.122,12800000.0
2008-09-01 23:40:00,75.102,75.102,75.084,75.098,35200000.0
2008-09-01 23:42:00,75.108,75.133,75.103,75.11,17600000.0
2008-09-01 23:43:00,75.126,75.134,75.119,75.134,14400000.0
2008-09-01 23:44:00,75.152,75.164,75.147,75.148,16000000.0
2008-09-01 23:45:00,75.133,75.136,75.12,75.136,11200000.0
2008-09-01 23:46:00,75.129,75.144,75.129,75.143,17600000.0
2008-09-01 23:47:00,75.151,75.162,75.15,75.16,12800000.0
2008-09-01 23:48:00,75.159,75.161,75.148,75.157,17600000.0
2008-09-01 23:49:00,75.163,75.163,75.152,75.155,16000000.0
2008-09-01 23:50:00,75.158,75.158,75.151,75.156,11200000.0
2008-09-01 23:51:00,75.147,75.147,75.125,75.135,12800000.0
2008-09-01 23:52:00,75.123,75.141,75.121,75.141,12800000.0
2008-09-01 23:53:00,75.14,75.143,75.13,75.132,14400000.0
2008-09-01 23:54:00,75.131,75.143,75.109,75.143,14400000.0
2008-09-01 23:55:00,75.142,75.142,75.117,75.125,12800000.0
2008-09-01 23:56:00,75.133,75.133,75.036,75.036,11600000.0
2008-09-01 23:57:00,75.125,75.125,75.08,75.088,12800000.0
2008-09-01 23:58:00,75.094,75.128,75.094,75.128,11200000.0
2008-09-01 23:59:00,75.112,75.125,75.11,75.124,14800000.0
2008-09-02 00:00:00,75.121,75.134,75.119,75.134,17600000.0
2008-09-02 00:01:00,75.122,75.152,75.122,75.149,12800000.0
2008-09-02 00:02:00,75.143,75.143,75.104,75.12,11200000.0
2008-09-02 00:03:00,75.116,75.116,75.102,75.102,12800000.0
2008-09-02 00:04:00,75.101,75.146,75.101,75.146,9600000.0
2008-09-02 00:05:00,75.167,75.172,75.155,75.155,11600000.0
2008-09-02 00:06:00,75.148,75.167,75.148,75.167,11200000.0
2008-09-02 00:07:00,75.165,75.165,75.126,75.126,12800000.0
2008-09-02 00:08:00,75.109,75.121,75.109,75.116,11600000.0
2008-09-02 00:09:00,75.114,75.115,75.105,75.109,12800000.0
2008-09-02 00:10:00,75.103,75.103,75.073,75.078,12800000.0
2008-09-02 00:11:00,74.989,74.989,74.908,74.912,16000000.0
2008-09-02 00:12:00,74.91,74.948,74.91,74.948,12800000.0
2008-09-02 00:13:00,74.966,74.974,74.966,74.971,12800000.0
2008-09-02 00:14:00,74.972,74.978,74.969,74.971,14400000.0
2008-09-02 00:15:00,74.961,74.961,74.953,74.953,28800000.0
2008-09-02 00:16:00,74.947,74.953,74.946,74.946,14400000.0
2008-09-02 00:17:00,74.944,74.957,74.904,74.904,17600000.0
2008-09-02 00:18:00,74.91,74.914,74.9,74.911,12800000.0
2008-09-02 00:19:00,74.914,74.939,74.914,74.939,12800000.0
2008-09-02 00:20:00,74.936,74.946,74.936,74.945,18000000.0
2008-09-02 00:21:00,74.956,74.957,74.948,74.949,12800000.0
2008-09-02 00:22:00,74.927,74.932,74.908,74.908,18000000.0
2008-09-02 00:23:00,74.894,74.894,74.875,74.875,11600000.0
2008-09-02 00:24:00,74.856,74.856,74.83,74.84,14400000.0
2008-09-02 00:25:00,74.826,74.826,74.796,74.796,12200000.0
2008-09-02 00:26:00,74.777,74.786,74.767,74.777,12800000.0
2008-09-02 00:27:00,74.79,74.806,74.79,74.806,17600000.0
2008-09-02 00:28:00,74.781,74.789,74.763,74.789,32000000.0
2008-09-02 00:29:00,74.789,74.789,74.778,74.778,12800000.0
2008-09-02 00:30:00,74.781,74.812,74.781,74.812,11200000.0
2008-09-02 00:31:00,74.795,74.795,74.787,74.79,11200000.0
2008-09-02 00:32:00,74.806,74.814,74.794,74.814,12800000.0
2008-09-02 00:33:00,74.83,74.837,74.83,74.831,12800000.0
2008-09-02 00:34:00,74.85,74.86,74.82,74.82,19600000.0
2008-09-02 00:35:00,74.819,74.84,74.817,74.84,28800000.0
2008-09-02 00:36:00,74.842,74.842,74.811,74.811,17600000.0
2008-09-02 00:37:00,74.809,74.83,74.809,74.826,12800000.0
2008-09-02 00:38:00,74.826,74.854,74.826,74.854,11200000.0
2008-09-02 00:39:00,74.845,74.851,74.843,74.851,9600000.0
2008-09-02 00:40:00,74.827,74.827,74.765,74.765,16000000.0
2008-09-02 00:41:00,74.762,74.762,74.726,74.726,12800000.0
2008-09-02 00:42:00,74.703,74.718,74.7,74.709,12800000.0
2008-09-02 00:43:00,74.693,74.716,74.693,74.716,11200000.0
2008-09-02 00:44:00,74.741,74.741,74.715,74.729,17600000.0
2008-09-02 00:45:00,74.73,74.739,74.728,74.728,11200000.0
2008-09-02 00:46:00,74.717,74.72,74.715,74.715,14400000.0
2008-09-02 00:47:00,74.729,74.748,74.727,74.727,12800000.0
2008-09-02 00:48:00,74.725,74.725,74.673,74.673,12800000.0
2008-09-02 00:49:00,74.69,74.696,74.684,74.684,16400000.0
2008-09-02 00:50:00,74.675,74.712,74.675,74.712,14400000.0
2008-09-02 00:51:00,74.724,74.734,74.719,74.729,18000000.0
2008-09-02 00:52:00,74.711,74.721,74.693,74.717,11200000.0
2008-09-02 00:53:00,74.737,74.768,74.737,74.768,17600000.0
2008-09-02 00:54:00,74.771,74.834,74.771,74.834,18000000.0
2008-09-02 00:55:00,74.81,74.826,74.81,74.81,28800000.0
2008-09-02 00:56:00,74.803,74.811,74.802,74.802,12800000.0
2008-09-02 00:57:00,74.813,74.813,74.801,74.813,12200000.0
2008-09-02 00:58:00,74.811,74.814,74.799,74.814,12800000.0
2008-09-02 00:59:00,74.811,74.828,74.811,74.828,10600000.0
2008-09-02 01:00:00,74.839,74.859,74.839,74.859,16000000.0
2008-09-02 01:01:00,74.866,74.905,74.866,74.905,9600000.0
2008-09-02 01:02:00,74.918,74.918,74.905,74.905,11200000.0
2008-09-02 01:03:00,74.891,74.911,74.891,74.911,22400000.0
2008-09-02 01:04:00,74.931,74.936,74.927,74.927,12800000.0
2008-09-02 01:05:00,74.96,74.982,74.96,74.982,12200000.0
2008-09-02 01:06:00,74.968,74.973,74.893,74.973,12800000.0
2008-09-02 01:07:00,74.995,74.996,74.991,74.996,11200000.0
2008-09-02 01:08:00,74.997,74.997,74.973,74.973,16000000.0
2008-09-02 01:09:00,74.978,75.001,74.97,74.97,16000000.0
2008-09-02 01:10:00,74.941,74.945,74.936,74.938,16000000.0
2008-09-02 01:11:00,74.933,74.933,74.92,74.926,11200000.0
2008-09-02 01:12:00,74.928,74.93,74.923,74.926,16000000.0
2008-09-02 01:13:00,74.923,74.923,74.915,74.915,17600000.0
2008-09-02 01:14:00,74.908,74.919,74.907,74.907,16000000.0
2008-09-02 01:15:00,74.915,74.915,74.897,74.897,17600000.0
2008-09-02 01:16:00,74.909,74.943,74.909,74.942,25600000.0
2008-09-02 01:17:00,74.943,74.943,74.914,74.914,12800000.0
2008-09-02 01:18:00,74.903,74.903,74.863,74.863,12800000.0
2008-09-02 01:19:00,74.843,74.843,74.821,74.83,11200000.0
2008-09-02 01:20:00,74.814,74.827,74.814,74.827,11200000.0
2008-09-02 01:21:00,74.818,74.827,74.779,74.779,11200000.0
2008-09-02 01:22:00,74.772,74.789,74.769,74.777,12800000.0
2008-09-02 01:23:00,74.764,74.764,74.728,74.728,11200000.0
2008-09-02 01:24:00,74.686,74.686,74.659,74.661,12800000.0
2008-09-02 01:25:00,74.67,74.675,74.664,74.664,11200000.0
2008-09-02 01:26:00,74.651,74.661,74.651,74.653,11200000.0
2008-09-02 01:27:00,74.665,74.674,74.661,74.674,16000000.0
2008-09-02 01:28:00,74.679,74.685,74.677,74.68,14400000.0
2008-09-02 01:29:00,74.697,74.749,74.697,74.749,16000000.0
2008-09-02 01:30:00,74.755,74.769,74.755,74.764,11000000.0
2008-09-02 01:31:00,74.772,74.778,74.765,74.772,11200000.0
2008-09-02 01:32:00,74.791,74.798,74.791,74.798,12800000.0
2008-09-02 01:33:00,74.797,74.807,74.792,74.807,11200000.0
2008-09-02 01:34:00,74.827,74.839,74.824,74.839,24000000.0
2008-09-02 01:35:00,74.834,74.835,74.826,74.83,12800000.0
2008-09-02 01:36:00,74.833,74.833,74.823,74.823,11200000.0
2008-09-02 01:37:00,74.826,74.827,74.821,74.821,12200000.0
2008-09-02 01:38:00,74.805,74.805,74.779,74.793,17600000.0
2008-09-02 01:39:00,74.804,74.806,74.783,74.783,14400000.0
2008-09-02 01:40:00,74.781,74.781,74.765,74.765,11200000.0
2008-09-02 01:41:00,74.78,74.79,74.766,74.772,12800000.0
2008-09-02 01:42:00,74.762,74.775,74.762,74.771,11200000.0
2008-09-02 01:43:00,74.775,74.789,74.775,74.789,8000000.0
2008-09-02 01:44:00,74.791,74.799,74.791,74.799,11200000.0
2008-09-02 01:45:00,74.811,74.811,74.791,74.806,12800000.0
2008-09-02 01:46:00,74.787,74.798,74.78,74.797,16000000.0
2008-09-02 01:47:00,74.79,74.79,74.763,74.772,12800000.0
2008-09-02 01:48:00,74.777,74.777,74.761,74.773,12800000.0
2008-09-02 01:49:00,74.765,74.783,74.765,74.781,12800000.0
2008-09-02 01:50:00,74.776,74.79,74.776,74.788,14400000.0
2008-09-02 01:51:00,74.777,74.784,74.772,74.78,17000000.0
2008-09-02 01:52:00,74.796,74.801,74.794,74.801,21200000.0
2008-09-02 01:53:00,74.791,74.81,74.79,74.81,8000000.0
2008-09-02 01:54:00,74.806,74.813,74.804,74.809,12800000.0
2008-09-02 01:55:00,74.808,74.808,74.801,74.806,8000000.0
2008-09-02 01:56:00,74.815,74.818,74.806,74.818,12800000.0
2008-09-02 01:57:00,74.819,74.832,74.819,74.828,19600000.0
2008-09-02 01:58:00,74.83,74.839,74.829,74.839,11600000.0
2008-09-02 01:59:00,74.827,74.833,74.824,74.831,11200000.0
2008-09-02 02:00:00,74.834,74.839,74.825,74.836,12800000.0
2008-09-02 02:01:00,74.849,74.851,74.842,74.843,17600000.0
2008-09-02 02:02:00,74.837,74.846,74.837,74.846,11200000.0
2008-09-02 02:03:00,74.837,74.867,74.837,74.863,16400000.0
2008-09-02 02:04:00,74.86,74.86,74.846,74.846,11200000.0
2008-09-02 02:05:00,74.849,74.856,74.845,74.856,12800000.0
2008-09-02 02:06:00,74.855,74.857,74.844,74.857,14400000.0
2008-09-02 02:07:00,74.863,74.885,74.858,74.864,12800000.0
2008-09-02 02:08:00,74.885,74.912,74.885,74.908,17600000.0
2008-09-02 02:09:00,74.913,74.913,74.894,74.901,16000000.0
2008-09-02 02:10:00,74.889,74.892,74.881,74.889,16000000.0
2008-09-02 02:11:00,74.886,74.887,74.866,74.871,12800000.0
2008-09-02 02:12:00,74.852,74.874,74.846,74.874,17600000.0
2008-09-02 02:13:00,74.866,74.866,74.853,74.864,11200000.0
2008-09-02 02:14:00,74.857,74.864,74.857,74.864,11200000.0
2008-09-02 02:15:00,74.857,74.857,74.838,74.838,11200000.0
2008-09-02 02:16:00,74.836,74.836,74.807,74.807,11200000.0
2008-09-02 02:17:00,74.793,74.797,74.768,74.768,11200000.0
2008-09-02 02:18:00,74.771,74.782,74.771,74.782,12200000.0
2008-09-02 02:19:00,74.79,74.808,74.79,74.808,12800000.0
2008-09-02 02:20:00,74.801,74.81,74.72,74.791,12800000.0
2008-09-02 02:21:00,74.781,74.806,74.781,74.806,18000000.0
2008-09-02 02:22:00,74.8,74.802,74.788,74.8,14400000.0
2008-09-02 02:23:00,74.798,74.807,74.796,74.799,12800000.0
2008-09-02 02:24:00,74.8,74.814,74.799,74.814,11200000.0
2008-09-02 02:25:00,74.823,74.833,74.819,74.821,17400000.0
2008-09-02 02:26:00,74.836,74.859,74.836,74.853,12800000.0
2008-09-02 02:27:00,74.869,74.882,74.869,74.882,11200000.0
2008-09-02 02:28:00,74.871,74.871,74.856,74.859,13200000.0
2008-09-02 02:29:00,74.863,74.883,74.863,74.881,11200000.0
2008-09-02 02:30:00,74.883,74.887,74.874,74.877,12200000.0
2008-09-02 02:31:00,74.876,74.889,74.87,74.887,17600000.0
2008-09-02 02:32:00,74.896,74.903,74.893,74.897,11200000.0
2008-09-02 02:33:00,74.906,74.914,74.899,74.914,11200000.0
2008-09-02 02:34:00,74.923,74.979,74.923,74.979,14400000.0
2008-09-02 02:35:00,74.991,75.001,74.991,74.993,12800000.0
2008-09-02 02:36:00,74.994,75.023,74.994,75.023,12200000.0
2008-09-02 02:37:00,75.069,75.07,75.06,75.061,12800000.0
2008-09-02 02:38:00,75.075,75.083,75.07,75.076,17600000.0
2008-09-02 02:39:00,75.066,75.07,75.062,75.067,16000000.0
2008-09-02 02:40:00,75.081,75.091,75.079,75.079,16000000.0
2008-09-02 02:41:00,75.074,75.086,75.071,75.086,11200000.0
2008-09-02 02:42:00,75.09,75.093,75.066,75.093,11200000.0
2008-09-02 02:43:00,75.092,75.111,75.092,75.11,11200000.0
2008-09-02 02:44:00,75.109,75.109,75.085,75.085,11200000.0
2008-09-02 02:45:00,75.104,75.104,75.099,75.1,11200000.0
2008-09-02 02:46:00,75.106,75.113,75.101,75.113,11200000.0
2008-09-02 02:47:00,75.111,75.118,75.105,75.107,12800000.0
2008-09-02 02:48:00,75.112,75.126,75.031,75.031,10600000.0
2008-09-02 02:49:00,75.137,75.151,75.137,75.14,17600000.0
2008-09-02 02:50:00,75.163,75.179,75.151,75.169,13200000.0
2008-09-02 02:51:00,75.158,75.17,75.154,75.17,11200000.0
2008-09-02 02:52:00,75.156,75.156,75.146,75.153,11200000.0
2008-09-02 02:53:00,75.143,75.151,75.137,75.137,11200000.0
2008-09-02 02:54:00,75.157,75.174,75.157,75.161,12800000.0
2008-09-02 02:55:00,75.167,75.168,75.162,75.167,11200000.0
2008-09-02 02:56:00,75.161,75.176,75.161,75.176,10600000.0
2008-09-02 02:57:00,75.174,75.177,75.159,75.177,11200000.0
2008-09-02 02:58:00,75.179,75.182,75.116,75.116,11600000.0
2008-09-02 02:59:00,75.155,75.155,75.149,75.152,11200000.0
2008-09-02 03:00:00,75.17,75.19,75.17,75.19,12800000.0
2008-09-02 03:01:00,75.177,75.184,75.163,75.175,10600000.0
2008-09-02 03:02:00,75.183,75.193,75.174,75.189,17600000.0
2008-09-02 03:03:00,75.193,75.202,75.192,75.192,14400000.0
2008-09-02 03:04:00,75.161,75.169,75.156,75.169,11200000.0
2008-09-02 03:05:00,75.164,75.169,75.162,75.169,16000000.0
2008-09-02 03:06:00,75.164,75.172,75.162,75.165,16000000.0
2008-09-02 03:07:00,75.146,75.159,75.146,75.148,14400000.0
2008-09-02 03:08:00,75.156,75.159,75.148,75.155,11200000.0
2008-09-02 03:09:00,75.131,75.131,75.111,75.111,11200000.0
2008-09-02 03:10:00,75.103,75.103,75.069,75.075,16000000.0
2008-09-02 03:11:00,75.085,75.085,75.072,75.072,11600000.0
2008-09-02 03:12:00,75.076,75.077,75.064,75.064,11200000.0
2008-09-02 03:13:00,75.044,75.044,75.015,75.015,16000000.0
2008-09-02 03:14:00,75.008,75.008,74.997,75.004,16000000.0
2008-09-02 03:15:00,75.009,75.01,75.001,75.009,18000000.0
2008-09-02 03:16:00,75.012,75.024,75.012,75.019,12800000.0
2008-09-02 03:17:00,75.02,75.027,75.008,75.023,11200000.0
2008-09-02 03:18:00,75.004,75.013,75.002,75.002,11200000.0
2008-09-02 03:19:00,74.978,74.998,74.978,74.982,12800000.0
2008-09-02 03:20:00,75.018,75.029,75.018,75.029,10600000.0
2008-09-02 03:21:00,75.024,75.031,75.01,75.031,13800000.0
2008-09-02 03:22:00,75.034,75.034,75.026,75.029,14400000.0
2008-09-02 03:23:00,75.0,75.032,75.0,75.008,12200000.0
2008-09-02 03:24:00,75.039,75.059,75.039,75.059,11200000.0
2008-09-02 03:25:00,75.073,75.094,75.067,75.091,17600000.0
2008-09-02 03:26:00,75.106,75.121,75.099,75.121,11200000.0
2008-09-02 03:27:00,75.111,75.12,75.111,75.119,14400000.0
2008-09-02 03:28:00,75.115,75.134,75.115,75.134,13200000.0
2008-09-02 03:29:00,75.146,75.147,75.134,75.139,12800000.0
2008-09-02 03:30:00,75.109,75.11,75.082,75.11,14400000.0
2008-09-02 03:31:00,75.116,75.116,75.081,75.081,12800000.0
2008-09-02 03:32:00,75.08,75.08,75.06,75.061,12800000.0
2008-09-02 03:33:00,75.056,75.062,75.052,75.052,11200000.0
2008-09-02 03:34:00,75.052,75.062,75.045,75.062,11200000.0
2008-09-02 03:35:00,75.065,75.065,75.046,75.046,17600000.0
2008-09-02 03:36:00,75.035,75.037,75.013,75.013,13200000.0
2008-09-02 03:37:00,75.03,75.034,75.02,75.02,17600000.0
2008-09-02 03:38:00,75.034,75.044,75.034,75.04,11200000.0
2008-09-02 03:39:00,75.027,75.035,74.972,75.025,14400000.0
2008-09-02 03:40:00,75.039,75.059,75.039,75.059,11200000.0
2008-09-02 03:41:00,75.066,75.066,75.027,75.027,11200000.0
2008-09-02 03:42:00,75.005,75.005,74.979,74.987,12800000.0
2008-09-02 03:43:00,74.992,75.011,74.986,75.011,11200000.0
2008-09-02 03:44:00,75.025,75.025,75.014,75.02,11200000.0
2008-09-02 03:45:00,75.013,75.024,75.012,75.024,11200000.0
2008-09-02 03:46:00,75.033,75.044,75.033,75.044,3200000.0
2008-09-02 03:47:00,75.041,75.06,75.035,75.052,11200000.0
2008-09-02 03:48:00,75.053,75.054,75.046,75.054,11600000.0
2008-09-02 03:49:00,75.046,75.053,75.042,75.053,12200000.0
2008-09-02 03:50:00,75.054,75.055,75.044,75.052,12800000.0
2008-09-02 03:51:00,75.051,75.068,75.051,75.051,12800000.0
2008-09-02 03:52:00,75.049,75.056,75.04,75.051,16000000.0
2008-09-02 03:53:00,75.045,75.047,75.028,75.037,11200000.0
2008-09-02 03:54:00,75.032,75.04,75.018,75.032,12800000.0
2008-09-02 03:55:00,75.027,75.029,75.009,75.021,14400000.0
2008-09-02 03:56:00,75.036,75.039,75.026,75.039,11200000.0
2008-09-02 03:57:00,75.028,75.031,75.004,75.004,12800000.0
2008-09-02 03:58:00,75.032,75.04,75.029,75.04,11200000.0
2008-09-02 03:59:00,75.038,75.038,75.019,75.031,12800000.0
2008-09-02 04:00:00,75.026,75.031,75.013,75.015,14400000.0
2008-09-02 04:01:00,75.005,75.017,75.005,75.016,11200000.0
2008-09-02 04:02:00,75.009,75.021,75.006,75.021,12800000.0
2008-09-02 04:03:00,75.019,75.023,75.014,75.014,12800000.0
2008-09-02 04:04:00,75.007,75.017,75.007,75.016,12800000.0
2008-09-02 04:05:00,75.019,75.029,75.019,75.029,11200000.0
2008-09-02 04:06:00,75.021,75.021,74.983,74.983,13800000.0
2008-09-02 04:07:00,74.977,75.007,74.977,75.007,14400000.0
2008-09-02 04:08:00,75.012,75.018,75.012,75.018,12800000.0
2008-09-02 04:09:00,74.969,74.98,74.968,74.974,11200000.0
2008-09-02 04:10:00,75.008,75.008,74.978,74.983,17600000.0
2008-09-02 04:11:00,74.953,74.968,74.953,74.965,12800000.0
2008-09-02 04:12:00,74.962,74.963,74.956,74.956,12800000.0
2008-09-02 04:13:00,74.92,74.92,74.9,74.9,11200000.0
2008-09-02 04:14:00,74.894,74.894,74.877,74.877,16000000.0
2008-09-02 04:15:00,74.885,74.9,74.885,74.9,12800000.0
2008-09-02 04:16:00,74.896,74.914,74.896,74.91,11200000.0
2008-09-02 04:17:00,74.919,74.919,74.901,74.908,14800000.0
2008-09-02 04:18:00,74.905,74.909,74.903,74.903,9600000.0
2008-09-02 04:19:00,74.92,74.92,74.901,74.92,12800000.0
2008-09-02 04:20:00,74.935,74.948,74.935,74.946,12800000.0
2008-09-02 04:21:00,74.953,74.955,74.949,74.955,11200000.0
2008-09-02 04:22:00,74.964,74.983,74.963,74.973,16000000.0
2008-09-02 04:23:00,74.981,74.983,74.974,74.978,12800000.0
2008-09-02 04:24:00,74.983,74.983,74.963,74.971,12800000.0
2008-09-02 04:25:00,74.986,74.986,74.957,74.966,14400000.0
2008-09-02 04:26:00,74.961,74.983,74.961,74.98,12800000.0
2008-09-02 04:27:00,74.974,74.977,74.959,74.97,17600000.0
2008-09-02 04:28:00,74.964,74.964,74.944,74.944,11200000.0
2008-09-02 04:29:00,74.94,74.942,74.935,74.936,12800000.0
2008-09-02 04:30:00,74.955,74.966,74.955,74.964,11200000.0
2008-09-02 04:31:00,74.97,74.978,74.955,74.978,12800000.0
2008-09-02 04:32:00,74.978,75.002,74.977,75.002,16000000.0
2008-09-02 04:33:00,75.018,75.022,75.008,75.014,16000000.0
2008-09-02 04:34:00,75.026,75.028,74.936,74.994,11200000.0
2008-09-02 04:35:00,74.975,74.98,74.975,74.979,12800000.0
2008-09-02 04:36:00,74.971,74.995,74.971,74.995,11200000.0
2008-09-02 04:37:00,75.0,75.0,74.99,74.99,12800000.0
2008-09-02 04:38:00,74.976,74.987,74.966,74.966,12800000.0
2008-09-02 04:39:00,74.939,74.955,74.936,74.952,12800000.0
2008-09-02 04:40:00,74.951,74.959,74.948,74.957,12800000.0
2008-09-02 04:42:00,74.967,74.974,74.962,74.973,17600000.0
2008-09-02 04:43:00,74.969,74.973,74.95,74.961,12800000.0
2008-09-02 04:44:00,74.954,74.97,74.954,74.961,12800000.0
2008-09-02 04:45:00,74.977,74.982,74.974,74.982,17600000.0
2008-09-02 04:46:00,74.967,74.977,74.956,74.969,14400000.0
2008-09-02 04:47:00,74.975,74.975,74.956,74.968,14400000.0
2008-09-02 04:48:00,74.978,74.983,74.971,74.975,17600000.0
2008-09-02 04:49:00,74.947,74.965,74.947,74.957,11600000.0
2008-09-02 04:50:00,74.96,74.96,74.942,74.944,11200000.0
2008-09-02 04:51:00,74.948,74.951,74.948,74.951,11200000.0
2008-09-02 04:52:00,74.955,74.959,74.944,74.95,12800000.0
2008-09-02 04:53:00,74.946,74.964,74.946,74.954,17000000.0
2008-09-02 04:54:00,74.968,74.984,74.965,74.977,11200000.0
2008-09-02 04:55:00,74.997,75.021,74.997,75.021,11200000.0
2008-09-02 04:56:00,75.019,75.019,75.005,75.012,17600000.0
2008-09-02 04:57:00,75.012,75.014,75.002,75.004,12800000.0
2008-09-02 04:58:00,75.001,75.001,74.99,74.998,11600000.0
2008-09-02 04:59:00,75.002,75.003,74.99,75.003,12800000.0
2008-09-02 05:00:00,75.0,75.011,74.994,74.994,11200000.0
2008-09-02 05:01:00,75.01,75.013,75.003,75.009,14400000.0
2008-09-02 05:02:00,75.004,75.004,74.986,74.986,11200000.0
2008-09-02 05:03:00,74.997,75.005,74.989,75.005,12800000.0
2008-09-02 05:04:00,74.998,75.006,74.995,75.005,12200000.0
2008-09-02 05:05:00,74.984,75.002,74.984,74.991,11200000.0
2008-09-02 05:06:00,75.012,75.015,75.007,75.007,11200000.0
2008-09-02 05:07:00,75.01,75.011,74.991,75.0,14800000.0
2008-09-02 05:08:00,74.973,74.992,74.973,74.988,12800000.0
2008-09-02 05:09:00,75.003,75.003,74.971,74.971,14400000.0
2008-09-02 05:10:00,74.956,74.956,74.941,74.946,11200000.0
2008-09-02 05:11:00,74.945,74.962,74.945,74.951,12800000.0
2008-09-02 05:12:00,74.949,74.972,74.949,74.969,12800000.0
2008-09-02 05:13:00,74.978,74.981,74.97,74.97,12800000.0
2008-09-02 05:14:00,74.952,74.97,74.95,74.97,12800000.0
2008-09-02 05:15:00,74.978,74.984,74.964,74.98,15400000.0
2008-09-02 05:16:00,74.985,74.991,74.981,74.981,11200000.0
2008-09-02 05:17:00,74.986,74.987,74.969,74.969,11200000.0
2008-09-02 05:18:00,74.948,74.953,74.94,74.95,12800000.0
2008-09-02 05:19:00,74.958,74.966,74.95,74.962,16000000.0
2008-09-02 05:20:00,74.97,74.973,74.967,74.97,11200000.0
2008-09-02 05:21:00,74.971,74.977,74.964,74.969,18000000.0
2008-09-02 05:22:00,74.942,74.98,74.942,74.964,16000000.0
2008-09-02 05:23:00,74.965,74.975,74.958,74.967,12800000.0
2008-09-02 05:24:00,74.984,74.984,74.977,74.983,12800000.0
2008-09-02 05:25:00,74.983,74.984,74.974,74.984,13200000.0
2008-09-02 05:26:00,74.983,74.991,74.98,74.991,12800000.0
2008-09-02 05:27:00,74.988,74.991,74.981,74.984,12800000.0
2008-09-02 05:28:00,74.973,74.987,74.973,74.978,11200000.0
2008-09-02 05:29:00,74.982,74.991,74.982,74.986,12800000.0
2008-09-02 05:30:00,74.993,74.993,74.976,74.977,14400000.0
2008-09-02 05:31:00,74.971,74.984,74.971,74.984,17600000.0
2008-09-02 05:32:00,74.974,74.987,74.974,74.978,9600000.0
2008-09-02 05:33:00,74.983,74.992,74.976,74.992,11200000.0
2008-09-02 05:34:00,74.98,74.98,74.963,74.966,17600000.0
2008-09-02 05:35:00,74.975,74.976,74.947,74.947,12800000.0
2008-09-02 05:36:00,74.979,74.994,74.979,74.985,12800000.0
2008-09-02 05:37:00,74.999,75.005,74.999,75.004,11200000.0
2008-09-02 05:38:00,75.009,75.028,75.008,75.028,12800000.0
2008-09-02 05:39:00,75.027,75.033,75.023,75.033,11200000.0
2008-09-02 05:40:00,75.021,75.021,74.998,74.998,14400000.0
2008-09-02 05:41:00,74.995,74.995,74.987,74.989,12800000.0
2008-09-02 05:42:00,74.975,74.984,74.972,74.976,11200000.0
2008-09-02 05:43:00,74.974,74.975,74.961,74.961,12800000.0
2008-09-02 05:44:00,74.967,74.973,74.962,74.973,12200000.0
2008-09-02 05:45:00,74.962,74.963,74.952,74.962,15400000.0
2008-09-02 05:46:00,74.96,74.962,74.957,74.957,16400000.0
2008-09-02 05:47:00,74.95,74.963,74.942,74.961,11200000.0
2008-09-02 05:48:00,74.962,74.978,74.962,74.978,14400000.0
2008-09-02 05:49:00,74.981,74.988,74.979,74.979,17600000.0
2008-09-02 05:50:00,74.979,74.982,74.963,74.963,11600000.0
2008-09-02 05:51:00,74.975,74.979,74.971,74.979,11200000.0
2008-09-02 05:52:00,74.978,75.0,74.977,75.0,12800000.0
2008-09-02 05:53:00,74.957,74.963,74.948,74.948,17600000.0
2008-09-02 05:54:00,74.94,74.951,74.939,74.944,12800000.0
2008-09-02 05:55:00,74.969,75.006,74.933,74.933,11200000.0
2008-09-02 05:56:00,74.976,74.976,74.962,74.973,11200000.0
2008-09-02 05:57:00,74.988,74.99,74.984,74.984,12800000.0
2008-09-02 05:58:00,74.954,74.986,74.954,74.981,12800000.0
2008-09-02 05:59:00,74.99,74.99,74.972,74.98,12800000.0
2008-09-02 06:00:00,74.968,74.977,74.965,74.966,14800000.0
2008-09-02 06:01:00,74.968,74.982,74.968,74.977,15400000.0
2008-09-02 06:02:00,74.957,74.959,74.95,74.958,12800000.0
2008-09-02 06:03:00,74.948,74.955,74.941,74.951,12800000.0
2008-09-02 06:04:00,74.948,74.967,74.948,74.962,11200000.0
2008-09-02 06:05:00,74.956,74.956,74.939,74.946,14400000.0
2008-09-02 06:06:00,74.941,74.953,74.941,74.942,17600000.0
2008-09-02 06:07:00,74.95,74.95,74.94,74.941,12800000.0
2008-09-02 06:08:00,74.946,74.953,74.862,74.945,12800000.0
2008-09-02 06:09:00,74.949,74.962,74.949,74.955,11200000.0
2008-09-02 06:10:00,74.942,74.942,74.929,74.933,14400000.0
2008-09-02 06:11:00,74.927,74.93,74.919,74.928,17600000.0
2008-09-02 06:12:00,74.917,74.94,74.917,74.94,12800000.0
2008-09-02 06:13:00,74.917,74.917,74.879,74.899,12800000.0
2008-09-02 06:14:00,74.897,74.916,74.897,74.915,14400000.0
2008-09-02 06:15:00,74.896,74.915,74.891,74.895,17600000.0
2008-09-02 06:16:00,74.911,74.911,74.888,74.888,17600000.0
2008-09-02 06:17:00,74.895,74.906,74.89,74.895,16000000.0
2008-09-02 06:18:00,74.895,74.908,74.895,74.905,14400000.0
2008-09-02 06:19:00,74.906,74.906,74.899,74.901,16000000.0
2008-09-02 06:20:00,74.898,74.898,74.89,74.89,12800000.0
2008-09-02 06:21:00,74.905,74.911,74.902,74.902,12200000.0
2008-09-02 06:22:00,74.885,74.917,74.885,74.915,12800000.0
2008-09-02 06:23:00,74.922,74.925,74.917,74.917,17600000.0
2008-09-02 06:24:00,74.903,74.916,74.903,74.915,11200000.0
2008-09-02 06:25:00,74.922,74.932,74.92,74.92,11200000.0
2008-09-02 06:26:00,74.91,74.918,74.906,74.906,10600000.0
2008-09-02 06:27:00,74.906,74.91,74.902,74.91,11200000.0
2008-09-02 06:28:00,74.916,74.932,74.906,74.93,11200000.0
2008-09-02 06:29:00,74.903,74.903,74.87,74.874,12800000.0
2008-09-02 06:30:00,74.866,74.888,74.866,74.869,12800000.0
2008-09-02 06:31:00,74.902,75.02,74.902,75.02,12800000.0
2008-09-02 06:32:00,74.972,74.981,74.959,74.981,11200000.0
2008-09-02 06:33:00,74.975,74.975,74.955,74.975,17600000.0
2008-09-02 06:34:00,75.013,75.013,74.992,74.992,11200000.0
2008-09-02 06:35:00,74.981,74.981,74.964,74.976,13200000.0
2008-09-02 06:36:00,74.975,75.004,74.972,75.003,14800000.0
2008-09-02 06:37:00,75.025,75.042,75.025,75.03,12800000.0
2008-09-02 06:38:00,75.037,75.079,75.037,75.079,13200000.0
2008-09-02 06:39:00,75.093,75.103,75.083,75.091,12800000.0
2008-09-02 06:40:00,75.091,75.103,75.082,75.082,12800000.0
2008-09-02 06:41:00,75.058,75.08,75.058,75.064,12800000.0
2008-09-02 06:42:00,75.058,75.068,75.058,75.062,12800000.0
2008-09-02 06:43:00,75.082,75.11,75.082,75.11,12800000.0
2008-09-02 06:44:00,75.118,75.124,75.108,75.124,17600000.0
2008-09-02 06:45:00,75.115,75.131,75.115,75.119,17600000.0
2008-09-02 06:46:00,75.114,75.121,75.11,75.111,11200000.0
2008-09-02 06:47:00,75.104,75.111,75.101,75.108,12800000.0
2008-09-02 06:48:00,75.099,75.116,75.094,75.116,12800000.0
2008-09-02 06:49:00,75.102,75.126,75.09,75.126,12800000.0
2008-09-02 06:50:00,75.128,75.128,75.084,75.084,12800000.0
2008-09-02 06:51:00,75.075,75.078,75.052,75.052,12800000.0
2008-09-02 06:52:00,75.061,75.081,75.06,75.081,12800000.0
2008-09-02 06:53:00,75.071,75.071,75.059,75.065,17600000.0
2008-09-02 06:54:00,75.074,75.084,75.072,75.08,14400000.0
2008-09-02 06:55:00,75.067,75.067,75.048,75.051,11200000.0
2008-09-02 06:56:00,75.053,75.06,75.046,75.055,12800000.0
2008-09-02 06:57:00,75.048,75.049,75.033,75.041,11200000.0
2008-09-02 06:58:00,75.048,75.055,75.044,75.055,17600000.0
2008-09-02 06:59:00,75.039,75.039,75.014,75.028,12800000.0
2008-09-02 07:00:00,75.019,75.019,74.922,74.988,14400000.0
2008-09-02 07:01:00,74.981,74.988,74.973,74.975,17600000.0
2008-09-02 07:02:00,74.982,74.999,74.982,74.991,11200000.0
2008-09-02 07:03:00,75.019,75.019,74.98,74.98,12800000.0
2008-09-02 07:04:00,74.979,74.983,74.974,74.978,13200000.0
2008-09-02 07:05:00,74.965,74.968,74.947,74.957,11200000.0
2008-09-02 07:06:00,74.944,74.948,74.938,74.938,12800000.0
2008-09-02 07:07:00,74.924,74.931,74.921,74.925,11200000.0
2008-09-02 07:08:00,74.916,74.956,74.916,74.956,11200000.0
2008-09-02 07:09:00,74.957,74.961,74.942,74.942,12800000.0
2008-09-02 07:10:00,74.938,74.938,74.903,74.903,11200000.0
2008-09-02 07:11:00,74.901,74.904,74.886,74.886,12800000.0
2008-09-02 07:12:00,74.884,74.89,74.88,74.88,11200000.0
2008-09-02 07:13:00,74.882,74.885,74.877,74.877,12800000.0
2008-09-02 07:14:00,74.89,74.907,74.884,74.899,11200000.0
2008-09-02 07:15:00,74.899,74.909,74.899,74.909,11200000.0
2008-09-02 07:16:00,74.903,74.904,74.892,74.902,17600000.0
2008-09-02 07:17:00,74.898,74.922,74.896,74.922,12800000.0
2008-09-02 07:18:00,74.905,74.905,74.897,74.905,13800000.0
2008-09-02 07:19:00,74.92,74.927,74.92,74.927,12800000.0
2008-09-02 07:20:00,74.913,74.913,74.884,74.884,16000000.0
2008-09-02 07:21:00,74.849,74.849,74.821,74.821,12800000.0
2008-09-02 07:22:00,74.823,74.851,74.823,74.838,17600000.0
2008-09-02 07:23:00,74.816,74.816,74.774,74.803,11200000.0
2008-09-02 07:24:00,74.823,74.823,74.8,74.8,16000000.0
2008-09-02 07:25:00,74.81,74.811,74.796,74.805,15400000.0
2008-09-02 07:26:00,74.79,74.79,74.768,74.768,16000000.0
2008-09-02 07:27:00,74.766,74.788,74.766,74.781,16000000.0
2008-09-02 07:28:00,74.772,74.788,74.772,74.788,14400000.0
2008-09-02 07:29:00,74.802,74.808,74.787,74.787,14400000.0
2008-09-02 07:30:00,74.784,74.801,74.784,74.789,12800000.0
2008-09-02 07:31:00,74.79,74.814,74.79,74.814,17600000.0
2008-09-02 07:32:00,74.814,74.821,74.807,74.811,12800000.0
2008-09-02 07:33:00,74.823,74.832,74.815,74.815,11200000.0
2008-09-02 07:34:00,74.828,74.828,74.815,74.815,12800000.0
2008-09-02 07:35:00,74.801,74.809,74.798,74.799,16000000.0
2008-09-02 07:36:00,74.808,74.814,74.803,74.805,16000000.0
2008-09-02 07:37:00,74.791,74.791,74.703,74.703,11200000.0
2008-09-02 07:38:00,74.689,74.689,74.674,74.687,11200000.0
2008-09-02 07:39:00,74.691,74.698,74.69,74.694,11200000.0
2008-09-02 07:40:00,74.691,74.713,74.691,74.713,11200000.0
2008-09-02 07:41:00,74.71,74.71,74.694,74.694,12800000.0
2008-09-02 07:42:00,74.692,74.696,74.685,74.696,12800000.0
2008-09-02 07:43:00,74.691,74.698,74.686,74.686,12800000.0
2008-09-02 07:44:00,74.674,74.674,74.653,74.653,11200000.0
2008-09-02 07:45:00,74.632,74.632,74.56,74.56,11200000.0
2008-09-02 07:46:00,74.538,74.538,74.528,74.537,11200000.0
2008-09-02 07:47:00,74.561,74.561,74.536,74.536,14400000.0
2008-09-02 07:48:00,74.555,74.6,74.555,74.598,14400000.0
2008-09-02 07:49:00,74.584,74.584,74.549,74.549,17600000.0
2008-09-02 07:50:00,74.529,74.529,74.51,74.511,16000000.0
2008-09-02 07:51:00,74.511,74.526,74.511,74.524,13200000.0
2008-09-02 07:52:00,74.521,74.521,74.497,74.499,16000000.0
2008-09-02 07:53:00,74.478,74.488,74.472,74.488,12800000.0
2008-09-02 07:54:00,74.48,74.483,74.47,74.483,12800000.0
2008-09-02 07:55:00,74.488,74.503,74.477,74.501,12800000.0
2008-09-02 07:56:00,74.481,74.487,74.437,74.437,16000000.0
2008-09-02 07:57:00,74.422,74.441,74.422,74.434,11200000.0
2008-09-02 07:58:00,74.403,74.403,74.338,74.338,11200000.0
2008-09-02 07:59:00,74.361,74.398,74.361,74.389,12800000.0
2008-09-02 08:00:00,74.384,74.384,74.35,74.354,14400000.0
2008-09-02 08:01:00,74.358,74.433,74.358,74.433,14400000.0
2008-09-02 08:02:00,74.49,74.494,74.476,74.476,12800000.0
2008-09-02 08:03:00,74.472,74.485,74.471,74.471,11200000.0
2008-09-02 08:04:00,74.456,74.456,74.444,74.455,11200000.0
2008-09-02 08:05:00,74.464,74.48,74.464,74.48,14400000.0
2008-09-02 08:06:00,74.488,74.515,74.483,74.515,17600000.0
2008-09-02 08:07:00,74.515,74.515,74.491,74.497,10600000.0
2008-09-02 08:08:00,74.489,74.512,74.486,74.509,12800000.0
2008-09-02 08:09:00,74.524,74.531,74.518,74.521,12200000.0
2008-09-02 08:10:00,74.482,74.494,74.482,74.482,12800000.0
2008-09-02 08:11:00,74.475,74.517,74.473,74.517,11200000.0
2008-09-02 08:12:00,74.512,74.526,74.512,74.525,16000000.0
2008-09-02 08:13:00,74.535,74.535,74.515,74.527,11200000.0
2008-09-02 08:14:00,74.531,74.532,74.512,74.512,10600000.0
2008-09-02 08:15:00,74.508,74.508,74.413,74.414,16000000.0
2008-09-02 08:16:00,74.415,74.415,74.395,74.396,11200000.0
2008-09-02 08:17:00,74.378,74.404,74.378,74.404,12800000.0
2008-09-02 08:18:00,74.401,74.401,74.318,74.318,12800000.0
2008-09-02 08:19:00,74.335,74.346,74.313,74.314,14400000.0
2008-09-02 08:20:00,74.306,74.306,74.262,74.266,11200000.0
2008-09-02 08:21:00,74.261,74.299,74.261,74.296,17600000.0
2008-09-02 08:22:00,74.316,74.321,74.311,74.313,11200000.0
2008-09-02 08:23:00,74.285,74.307,74.277,74.307,11200000.0
2008-09-02 08:24:00,74.308,74.308,74.269,74.269,18000000.0
2008-09-02 08:25:00,74.242,74.242,74.222,74.233,13200000.0
2008-09-02 08:26:00,74.244,74.251,74.242,74.25,12800000.0
2008-09-02 08:27:00,74.283,74.294,74.274,74.283,12200000.0
2008-09-02 08:28:00,74.313,74.315,74.295,74.297,17600000.0
2008-09-02 08:29:00,74.277,74.294,74.277,74.293,14400000.0
2008-09-02 08:30:00,74.298,74.298,74.285,74.289,10600000.0
2008-09-02 08:31:00,74.295,74.339,74.295,74.339,12800000.0
2008-09-02 08:32:00,74.338,74.366,74.338,74.366,11200000.0
2008-09-02 08:33:00,74.363,74.363,74.348,74.348,11200000.0
2008-09-02 08:34:00,74.359,74.379,74.355,74.355,17600000.0
2008-09-02 08:35:00,74.356,74.375,74.348,74.371,17600000.0
2008-09-02 08:36:00,74.378,74.417,74.378,74.417,17000000.0
2008-09-02 08:37:00,74.447,74.447,74.379,74.379,11200000.0
2008-09-02 08:38:00,74.362,74.375,74.357,74.372,16000000.0
2008-09-02 08:39:00,74.386,74.392,74.373,74.373,16000000.0
2008-09-02 08:40:00,74.362,74.368,74.34,74.34,16000000.0
2008-09-02 08:41:00,74.325,74.359,74.325,74.359,17600000.0
2008-09-02 08:42:00,74.335,74.335,74.304,74.314,12800000.0
2008-09-02 08:43:00,74.304,74.312,74.298,74.306,12200000.0
2008-09-02 08:44:00,74.309,74.309,74.286,74.286,12800000.0
2008-09-02 08:45:00,74.256,74.275,74.256,74.26,16000000.0
2008-09-02 08:46:00,74.246,74.25,74.245,74.25,11200000.0
2008-09-02 08:47:00,74.248,74.272,74.239,74.272,11200000.0
2008-09-02 08:48:00,74.231,74.231,74.166,74.166,12200000.0
2008-09-02 08:49:00,74.163,74.165,74.143,74.143,17600000.0
2008-09-02 08:50:00,74.129,74.129,74.092,74.092,12800000.0
2008-09-02 08:51:00,74.088,74.092,74.074,74.089,17600000.0
2008-09-02 08:52:00,74.092,74.092,74.065,74.07,11200000.0
2008-09-02 08:53:00,74.091,74.108,74.091,74.108,16000000.0
2008-09-02 08:54:00,74.116,74.12,74.11,74.111,14400000.0
2008-09-02 08:55:00,74.1,74.1,74.048,74.048,16000000.0
2008-09-02 08:56:00,74.051,74.054,74.044,74.05,12800000.0
2008-09-02 08:57:00,74.024,74.027,74.021,74.027,11200000.0
2008-09-02 08:58:00,74.022,74.022,73.987,73.987,12800000.0
2008-09-02 08:59:00,74.004,74.021,74.004,74.018,12800000.0
2008-09-02 09:00:00,74.015,74.015,73.997,74.001,17000000.0
2008-09-02 09:01:00,73.999,74.03,73.99,74.03,11200000.0
2008-09-02 09:02:00,74.044,74.051,74.033,74.048,11200000.0
2008-09-02 09:03:00,74.057,74.071,74.054,74.064,16000000.0
2008-09-02 09:04:00,74.068,74.105,74.068,74.105,11200000.0
2008-09-02 09:05:00,74.103,74.106,74.087,74.087,11200000.0
2008-09-02 09:06:00,74.09,74.115,74.09,74.115,12800000.0
2008-09-02 09:07:00,74.121,74.121,74.11,74.111,12800000.0
2008-09-02 09:08:00,74.114,74.133,74.114,74.133,12800000.0
2008-09-02 09:09:00,74.146,74.146,74.116,74.124,17000000.0
2008-09-02 09:10:00,74.114,74.116,74.111,74.116,12800000.0
2008-09-02 09:11:00,74.121,74.121,74.108,74.113,12800000.0
2008-09-02 09:12:00,74.081,74.113,74.081,74.113,12800000.0
2008-09-02 09:13:00,74.113,74.114,74.105,74.114,11200000.0
2008-09-02 09:14:00,74.127,74.135,74.127,74.135,11600000.0
2008-09-02 09:15:00,74.123,74.135,74.119,74.135,11200000.0
2008-09-02 09:16:00,74.159,74.166,74.153,74.161,12800000.0
2008-09-02 09:17:00,74.174,74.21,74.166,74.21,10600000.0
2008-09-02 09:18:00,74.207,74.207,74.196,74.201,14400000.0
2008-09-02 09:19:00,74.201,74.222,74.201,74.222,13200000.0
2008-09-02 09:20:00,74.228,74.234,74.225,74.226,16000000.0
2008-09-02 09:21:00,74.222,74.226,74.212,74.212,11200000.0
2008-09-02 09:22:00,74.221,74.226,74.175,74.175,17600000.0
2008-09-02 09:23:00,74.177,74.177,74.159,74.159,12200000.0
2008-09-02 09:24:00,74.157,74.178,74.157,74.174,13200000.0
2008-09-02 09:25:00,74.177,74.185,74.172,74.172,12200000.0
2008-09-02 09:26:00,74.151,74.161,74.143,74.156,11200000.0
2008-09-02 09:27:00,74.145,74.157,74.145,74.155,11200000.0
2008-09-02 09:28:00,74.149,74.153,74.144,74.146,12800000.0
2008-09-02 09:29:00,74.14,74.14,74.137,74.139,11200000.0
2008-09-02 09:30:00,74.147,74.147,74.134,74.136,12800000.0
2008-09-02 09:31:00,74.157,74.161,74.133,74.134,12800000.0
2008-09-02 09:32:00,74.134,74.149,74.128,74.14,14400000.0
2008-09-02 09:33:00,74.159,74.177,74.159,74.165,12800000.0
2008-09-02 09:34:00,74.143,74.161,74.138,74.156,11600000.0
2008-09-02 09:35:00,74.164,74.175,74.162,74.168,12800000.0
2008-09-02 09:36:00,74.175,74.188,74.168,74.179,16000000.0
2008-09-02 09:37:00,74.201,74.222,74.156,74.217,15400000.0
2008-09-02 09:38:00,74.221,74.225,74.213,74.217,11200000.0
2008-09-02 09:39:00,74.212,74.212,74.195,74.204,12800000.0
2008-09-02 09:40:00,74.212,74.212,74.185,74.185,16000000.0
2008-09-02 09:41:00,74.182,74.185,74.177,74.177,11200000.0
2008-09-02 09:42:00,74.185,74.185,74.176,74.182,11200000.0
2008-09-02 09:43:00,74.189,74.203,74.187,74.187,12800000.0
2008-09-02 09:44:00,74.165,74.172,74.138,74.138,8000000.0
2008-09-02 09:45:00,74.15,74.171,74.15,74.158,13200000.0
2008-09-02 09:46:00,74.168,74.177,74.136,74.136,11200000.0
2008-09-02 09:47:00,74.159,74.165,74.145,74.165,12800000.0
2008-09-02 09:48:00,74.151,74.157,74.129,74.156,11200000.0
2008-09-02 09:49:00,74.162,74.163,74.13,74.13,12800000.0
2008-09-02 09:50:00,74.11,74.11,74.093,74.101,16400000.0
2008-09-02 09:51:00,74.075,74.075,74.013,74.028,16000000.0
2008-09-02 09:52:00,74.03,74.03,74.004,74.005,11200000.0
2008-09-02 09:53:00,74.021,74.034,74.013,74.034,12800000.0
2008-09-02 09:54:00,74.015,74.015,74.0,74.0,17600000.0
2008-09-02 09:55:00,74.013,74.025,73.988,73.988,11200000.0
2008-09-02 09:56:00,73.988,74.005,73.982,74.005,12800000.0
2008-09-02 09:57:00,74.024,74.024,74.005,74.013,17600000.0
2008-09-02 09:58:00,74.016,74.042,73.937,74.042,17600000.0
2008-09-02 09:59:00,74.025,74.025,74.002,74.002,17600000.0
2008-09-02 10:00:00,74.016,74.024,74.013,74.014,11200000.0
2008-09-02 10:01:00,74.003,74.021,73.992,73.992,12800000.0
2008-09-02 10:02:00,74.002,74.025,73.998,74.014,16000000.0
2008-09-02 10:03:00,74.02,74.042,74.02,74.029,11200000.0
2008-09-02 10:04:00,74.046,74.052,74.041,74.048,12800000.0
2008-09-02 10:05:00,74.056,74.065,74.047,74.047,8000000.0
2008-09-02 10:06:00,74.07,74.07,74.027,74.053,17600000.0
2008-09-02 10:07:00,74.055,74.065,74.05,74.065,13200000.0
2008-09-02 10:08:00,74.043,74.045,74.029,74.029,11200000.0
2008-09-02 10:09:00,74.022,74.032,74.016,74.022,12800000.0
2008-09-02 10:10:00,74.021,74.021,74.007,74.02,11200000.0
2008-09-02 10:11:00,73.991,73.992,73.984,73.984,11200000.0
2008-09-02 10:12:00,74.009,74.028,74.009,74.028,12800000.0
2008-09-02 10:13:00,74.031,74.042,74.03,74.032,13200000.0
2008-09-02 10:14:00,74.027,74.031,74.022,74.022,11200000.0
2008-09-02 10:15:00,74.005,74.021,74.005,74.021,12800000.0
2008-09-02 10:16:00,73.987,74.004,73.986,73.986,12800000.0
2008-09-02 10:17:00,73.965,73.965,73.957,73.957,11200000.0
2008-09-02 10:18:00,73.961,73.978,73.951,73.976,10600000.0
2008-09-02 10:19:00,73.98,73.982,73.94,73.94,11200000.0
2008-09-02 10:20:00,73.936,73.936,73.913,73.932,17600000.0
2008-09-02 10:21:00,73.915,73.934,73.905,73.905,16000000.0
2008-09-02 10:22:00,73.908,73.965,73.908,73.965,11200000.0
2008-09-02 10:23:00,73.98,73.98,73.946,73.946,11200000.0
2008-09-02 10:24:00,73.968,73.979,73.936,73.936,13200000.0
2008-09-02 10:25:00,73.928,73.943,73.915,73.943,11200000.0
2008-09-02 10:26:00,73.945,73.962,73.945,73.961,12800000.0
2008-09-02 10:27:00,73.936,73.976,73.936,73.976,11200000.0
2008-09-02 10:28:00,73.985,74.008,73.985,74.001,12800000.0
2008-09-02 10:29:00,74.023,74.051,74.023,74.051,11200000.0
2008-09-02 10:30:00,74.021,74.027,74.008,74.019,12800000.0
2008-09-02 10:31:00,74.027,74.036,74.016,74.036,12800000.0
2008-09-02 10:32:00,74.056,74.057,74.047,74.05,17000000.0
2008-09-02 10:33:00,74.072,74.089,74.063,74.063,11200000.0
2008-09-02 10:34:00,74.048,74.052,74.015,74.015,11200000.0
2008-09-02 10:35:00,74.031,74.031,74.019,74.021,11200000.0
2008-09-02 10:36:00,74.018,74.035,74.018,74.035,11200000.0
2008-09-02 10:37:00,74.054,74.067,73.971,74.061,11200000.0
2008-09-02 10:38:00,74.075,74.09,74.066,74.075,12800000.0
2008-09-02 10:39:00,74.089,74.093,74.081,74.083,11200000.0
2008-09-02 10:40:00,74.057,74.104,74.057,74.099,16000000.0
2008-09-02 10:41:00,74.103,74.122,74.103,74.122,12800000.0
2008-09-02 10:42:00,74.112,74.112,74.083,74.084,11200000.0
2008-09-02 10:43:00,74.062,74.062,74.055,74.06,10600000.0
2008-09-02 10:44:00,74.04,74.058,74.04,74.045,12600000.0
2008-09-02 10:45:00,74.01,74.037,74.01,74.036,12800000.0
2008-09-02 10:46:00,74.07,74.083,74.067,74.067,12200000.0
2008-09-02 10:47:00,74.065,74.082,74.059,74.072,12800000.0
2008-09-02 10:48:00,74.087,74.113,74.087,74.11,12800000.0
2008-09-02 10:49:00,74.108,74.108,74.093,74.098,11200000.0
2008-09-02 10:50:00,74.092,74.092,74.08,74.08,16400000.0
2008-09-02 10:51:00,74.066,74.073,74.064,74.069,17000000.0
2008-09-02 10:52:00,74.059,74.059,74.034,74.042,11200000.0
2008-09-02 10:53:00,74.033,74.05,74.031,74.04,11200000.0
2008-09-02 10:54:00,74.064,74.068,74.056,74.064,17600000.0
2008-09-02 10:55:00,74.06,74.06,74.038,74.051,11200000.0
2008-09-02 10:56:00,74.071,74.08,74.071,74.076,11200000.0
2008-09-02 10:57:00,74.087,74.087,74.053,74.081,16000000.0
2008-09-02 10:58:00,74.076,74.085,73.989,74.085,12800000.0
2008-09-02 10:59:00,74.1,74.125,74.1,74.116,11200000.0
2008-09-02 11:00:00,74.11,74.11,74.085,74.105,12800000.0
2008-09-02 11:01:00,74.095,74.106,74.095,74.102,12800000.0
2008-09-02 11:02:00,74.106,74.11,74.1,74.101,15400000.0
2008-09-02 11:03:00,74.08,74.097,74.061,74.097,12800000.0
2008-09-02 11:04:00,74.1,74.1,74.08,74.086,14400000.0
2008-09-02 11:05:00,74.1,74.102,74.081,74.081,9600000.0
2008-09-02 11:06:00,74.078,74.11,74.078,74.11,18000000.0
2008-09-02 11:07:00,74.114,74.114,74.074,74.083,18000000.0
2008-09-02 11:08:00,74.022,74.091,74.022,74.083,11600000.0
2008-09-02 11:09:00,74.091,74.102,74.09,74.102,17600000.0
2008-09-02 11:10:00,74.113,74.113,74.102,74.105,13200000.0
2008-09-02 11:11:00,74.11,74.11,74.095,74.096,11200000.0
2008-09-02 11:12:00,74.077,74.077,74.047,74.047,17600000.0
2008-09-02 11:13:00,74.074,74.086,74.061,74.069,14400000.0
2008-09-02 11:14:00,74.062,74.067,74.062,74.062,11200000.0
2008-09-02 11:15:00,74.042,74.042,73.988,73.991,11200000.0
2008-09-02 11:16:00,73.98,73.996,73.98,73.996,12800000.0
2008-09-02 11:17:00,73.978,73.98,73.96,73.98,11200000.0
2008-09-02 11:18:00,73.989,74.004,73.989,73.991,12800000.0
2008-09-02 11:19:00,74.027,74.054,74.027,74.053,17000000.0
2008-09-02 11:20:00,74.057,74.103,74.056,74.103,12800000.0
2008-09-02 11:21:00,74.119,74.145,74.119,74.144,14400000.0
2008-09-02 11:22:00,74.14,74.149,74.122,74.122,12800000.0
2008-09-02 11:23:00,74.131,74.145,74.126,74.145,11200000.0
2008-09-02 11:24:00,74.133,74.137,74.112,74.137,12800000.0
2008-09-02 11:25:00,74.161,74.164,74.134,74.159,17600000.0
2008-09-02 11:26:00,74.162,74.162,74.145,74.145,14400000.0
2008-09-02 11:27:00,74.116,74.152,74.109,74.152,8000000.0
2008-09-02 11:28:00,74.158,74.201,74.158,74.201,14400000.0
2008-09-02 11:29:00,74.21,74.214,74.156,74.156,14400000.0
2008-09-02 11:30:00,74.139,74.192,74.139,74.192,14400000.0
2008-09-02 11:31:00,74.168,74.168,74.145,74.147,11200000.0
2008-09-02 11:32:00,74.158,74.158,74.133,74.133,18000000.0
2008-09-02 11:33:00,74.125,74.128,74.099,74.099,12800000.0
2008-09-02 11:34:00,74.118,74.131,74.105,74.105,12200000.0
2008-09-02 11:35:00,74.099,74.099,74.075,74.081,11200000.0
2008-09-02 11:36:00,74.069,74.07,74.059,74.059,12800000.0
2008-09-02 11:37:00,74.025,74.025,74.004,74.021,11200000.0
2008-09-02 11:38:00,74.013,74.021,73.972,73.972,11200000.0
2008-09-02 11:39:00,73.959,73.966,73.947,73.954,11200000.0
2008-09-02 11:40:00,73.95,73.95,73.943,73.95,11600000.0
2008-09-02 11:41:00,73.936,73.941,73.924,73.937,16000000.0
2008-09-02 11:42:00,73.953,73.973,73.952,73.957,17000000.0
2008-09-02 11:43:00,73.965,73.976,73.954,73.976,11200000.0
2008-09-02 11:44:00,73.981,74.004,73.981,74.002,11200000.0
2008-09-02 11:45:00,74.005,74.005,73.971,73.971,14400000.0
2008-09-02 11:46:00,73.942,73.965,73.942,73.965,11200000.0
2008-09-02 11:47:00,73.926,73.967,73.926,73.967,17600000.0
2008-09-02 11:48:00,73.955,73.967,73.933,73.967,11600000.0
2008-09-02 11:49:00,73.945,73.972,73.945,73.972,12800000.0
2008-09-02 11:50:00,73.987,74.001,73.984,73.994,17600000.0
2008-09-02 11:51:00,73.987,74.012,73.987,74.012,11200000.0
2008-09-02 11:52:00,74.028,74.071,74.028,74.071,11200000.0
2008-09-02 11:53:00,74.073,74.075,74.058,74.075,16000000.0
2008-09-02 11:54:00,74.089,74.095,74.076,74.095,14400000.0
2008-09-02 11:55:00,74.09,74.09,74.015,74.077,11200000.0
2008-09-02 11:56:00,74.097,74.109,74.092,74.109,12800000.0
2008-09-02 11:57:00,74.121,74.137,74.121,74.13,17000000.0
2008-09-02 11:58:00,74.146,74.149,74.138,74.148,11200000.0
2008-09-02 11:59:00,74.147,74.177,74.147,74.171,11200000.0
2008-09-02 12:00:00,74.18,74.213,74.178,74.213,11200000.0
2008-09-02 12:01:00,74.216,74.249,74.211,74.249,11600000.0
2008-09-02 12:02:00,74.26,74.268,74.247,74.267,14400000.0
2008-09-02 12:03:00,74.302,74.305,74.278,74.278,11200000.0
2008-09-02 12:04:00,74.27,74.27,74.25,74.268,17600000.0
2008-09-02 12:05:00,74.277,74.312,74.272,74.28,17600000.0
2008-09-02 12:06:00,74.29,74.294,74.285,74.292,12800000.0
2008-09-02 12:07:00,74.297,74.302,74.287,74.302,11200000.0
2008-09-02 12:08:00,74.309,74.341,74.309,74.341,11200000.0
2008-09-02 12:09:00,74.389,74.455,74.389,74.455,14400000.0
2008-09-02 12:10:00,74.474,74.508,74.474,74.508,11200000.0
2008-09-02 12:11:00,74.539,74.593,74.532,74.593,12800000.0
2008-09-02 12:12:00,74.641,74.651,74.608,74.608,11200000.0
2008-09-02 12:13:00,74.57,74.57,74.511,74.511,11200000.0
2008-09-02 12:14:00,74.485,74.485,74.467,74.47,12800000.0
2008-09-02 12:15:00,74.482,74.499,74.482,74.499,12800000.0
2008-09-02 12:16:00,74.505,74.518,74.5,74.518,13200000.0
2008-09-02 12:17:00,74.483,74.483,74.409,74.476,17600000.0
2008-09-02 12:18:00,74.446,74.45,74.429,74.433,16000000.0
2008-09-02 12:19:00,74.425,74.434,74.403,74.433,12800000.0
2008-09-02 12:20:00,74.462,74.478,74.459,74.464,14400000.0
2008-09-02 12:21:00,74.476,74.49,74.465,74.485,16000000.0
2008-09-02 12:22:00,74.528,74.572,74.528,74.572,16000000.0
2008-09-02 12:23:00,74.572,74.579,74.558,74.568,14400000.0
2008-09-02 12:24:00,74.56,74.567,74.552,74.567,12600000.0
2008-09-02 12:25:00,74.599,74.6,74.596,74.598,11200000.0
2008-09-02 12:26:00,74.613,74.623,74.613,74.621,11200000.0
2008-09-02 12:27:00,74.618,74.627,74.614,74.615,11200000.0
2008-09-02 12:28:00,74.605,74.607,74.576,74.576,12800000.0
2008-09-02 12:29:00,74.55,74.554,74.533,74.536,17600000.0
2008-09-02 12:30:00,74.504,74.504,74.472,74.476,17600000.0
2008-09-02 12:31:00,74.479,74.487,74.475,74.485,12200000.0
2008-09-02 12:32:00,74.48,74.489,74.468,74.471,12800000.0
2008-09-02 12:33:00,74.459,74.473,74.449,74.449,14400000.0
2008-09-02 12:34:00,74.449,74.461,74.449,74.452,12800000.0
2008-09-02 12:35:00,74.433,74.442,74.424,74.442,11200000.0
2008-09-02 12:36:00,74.456,74.505,74.448,74.505,11200000.0
2008-09-02 12:37:00,74.526,74.531,74.513,74.518,11200000.0
2008-09-02 12:38:00,74.552,74.552,74.452,74.539,18000000.0
2008-09-02 12:39:00,74.521,74.538,74.521,74.538,16000000.0
2008-09-02 12:40:00,74.538,74.538,74.515,74.529,16000000.0
2008-09-02 12:41:00,74.525,74.545,74.525,74.545,12800000.0
2008-09-02 12:42:00,74.557,74.557,74.527,74.528,14400000.0
2008-09-02 12:43:00,74.534,74.539,74.53,74.539,12800000.0
2008-09-02 12:44:00,74.543,74.552,74.534,74.542,17600000.0
2008-09-02 12:45:00,74.539,74.541,74.524,74.524,16000000.0
2008-09-02 12:46:00,74.53,74.536,74.526,74.527,12800000.0
2008-09-02 12:47:00,74.531,74.538,74.521,74.521,12800000.0
2008-09-02 12:48:00,74.532,74.534,74.525,74.534,11200000.0
2008-09-02 12:49:00,74.54,74.55,74.533,74.536,16000000.0
2008-09-02 12:50:00,74.536,74.536,74.507,74.515,14400000.0
2008-09-02 12:51:00,74.516,74.53,74.516,74.526,11200000.0
2008-09-02 12:52:00,74.561,74.58,74.545,74.58,11200000.0
2008-09-02 12:53:00,74.573,74.573,74.526,74.526,11200000.0
2008-09-02 12:54:00,74.533,74.533,74.515,74.515,12800000.0
2008-09-02 12:55:00,74.508,74.52,74.501,74.52,16000000.0
2008-09-02 12:56:00,74.519,74.519,74.486,74.486,11200000.0
2008-09-02 12:57:00,74.483,74.49,74.481,74.483,11200000.0
2008-09-02 12:58:00,74.481,74.485,74.47,74.478,17600000.0
2008-09-02 12:59:00,74.47,74.493,74.47,74.485,16000000.0
2008-09-02 13:00:00,74.5,74.511,74.498,74.503,12800000.0
2008-09-02 13:01:00,74.475,74.482,74.473,74.481,14400000.0
2008-09-02 13:02:00,74.479,74.48,74.467,74.467,12800000.0
2008-09-02 13:03:00,74.47,74.481,74.449,74.45,16000000.0
2008-09-02 13:04:00,74.436,74.443,74.434,74.434,11600000.0
2008-09-02 13:05:00,74.432,74.448,74.432,74.441,12800000.0
2008-09-02 13:06:00,74.444,74.454,74.441,74.441,11200000.0
2008-09-02 13:07:00,74.447,74.46,74.447,74.452,14400000.0
2008-09-02 13:08:00,74.458,74.481,74.458,74.48,17600000.0
2008-09-02 13:09:00,74.483,74.507,74.483,74.507,12800000.0
2008-09-02 13:10:00,74.487,74.52,74.485,74.503,16400000.0
2008-09-02 13:11:00,74.484,74.484,74.474,74.479,11200000.0
2008-09-02 13:12:00,74.499,74.505,74.497,74.497,12800000.0
2008-09-02 13:13:00,74.497,74.502,74.494,74.497,17600000.0
2008-09-02 13:14:00,74.487,74.496,74.481,74.481,12800000.0
2008-09-02 13:15:00,74.505,74.505,74.489,74.501,12800000.0
2008-09-02 13:16:00,74.496,74.504,74.494,74.501,17600000.0
2008-09-02 13:17:00,74.498,74.515,74.486,74.486,12800000.0
2008-09-02 13:18:00,74.486,74.49,74.47,74.49,10600000.0
2008-09-02 13:19:00,74.49,74.49,74.478,74.478,16000000.0
2008-09-02 13:20:00,74.471,74.487,74.471,74.473,17600000.0
2008-09-02 13:21:00,74.469,74.479,74.465,74.479,11200000.0
2008-09-02 13:22:00,74.49,74.501,74.481,74.481,12800000.0
2008-09-02 13:23:00,74.477,74.486,74.463,74.463,12800000.0
2008-09-02 13:24:00,74.488,74.505,74.48,74.505,10600000.0
2008-09-02 13:25:00,74.503,74.509,74.502,74.507,17600000.0
2008-09-02 13:26:00,74.508,74.508,74.49,74.49,17000000.0
2008-09-02 13:27:00,74.479,74.493,74.479,74.481,12800000.0
2008-09-02 13:28:00,74.503,74.518,74.411,74.518,16000000.0
2008-09-02 13:29:00,74.405,74.497,74.405,74.497,11600000.0
2008-09-02 13:30:00,74.516,74.516,74.499,74.502,12800000.0
2008-09-02 13:31:00,74.494,74.5,74.494,74.497,11200000.0
2008-09-02 13:32:00,74.491,74.495,74.487,74.494,11200000.0
2008-09-02 13:33:00,74.494,74.507,74.494,74.507,19200000.0
2008-09-02 13:34:00,74.484,74.521,74.484,74.518,12800000.0
2008-09-02 13:35:00,74.519,74.533,74.516,74.533,37200000.0
2008-09-02 13:36:00,74.524,74.536,74.524,74.529,17600000.0
2008-09-02 13:37:00,74.531,74.547,74.531,74.54,14800000.0
2008-09-02 13:38:00,74.553,74.553,74.538,74.543,33600000.0
2008-09-02 13:39:00,74.542,74.55,74.54,74.549,14400000.0
2008-09-02 13:40:00,74.531,74.544,74.531,74.542,39400000.0
2008-09-02 13:41:00,74.538,74.539,74.533,74.534,16000000.0
2008-09-02 13:42:00,74.523,74.532,74.523,74.529,11200000.0
2008-09-02 13:43:00,74.532,74.536,74.521,74.531,26600000.0
2008-09-02 13:44:00,74.507,74.53,74.507,74.521,33600000.0
2008-09-02 13:45:00,74.541,74.556,74.541,74.547,20800000.0
2008-09-02 13:46:00,74.548,74.558,74.547,74.549,24000000.0
2008-09-02 13:47:00,74.564,74.605,74.561,74.605,12800000.0
2008-09-02 13:48:00,74.586,74.586,74.553,74.557,12800000.0
2008-09-02 13:49:00,74.575,74.589,74.575,74.586,17600000.0
2008-09-02 13:50:00,74.585,74.586,74.568,74.579,11200000.0
2008-09-02 13:51:00,74.59,74.609,74.59,74.604,23400000.0
2008-09-02 13:52:00,74.61,74.625,74.61,74.61,12800000.0
2008-09-02 13:53:00,74.643,74.687,74.643,74.685,17600000.0
2008-09-02 13:54:00,74.696,74.696,74.68,74.68,25600000.0
2008-09-02 13:55:00,74.713,74.715,74.692,74.692,14400000.0
2008-09-02 13:56:00,74.697,74.705,74.689,74.705,14800000.0
2008-09-02 13:57:00,74.698,74.702,74.685,74.697,28800000.0
2008-09-02 13:58:00,74.702,74.731,74.702,74.728,14400000.0
2008-09-02 13:59:00,74.724,74.724,74.701,74.706,32000000.0
2008-09-02 14:00:00,74.708,74.708,74.687,74.69,48000000.0
2008-09-02 14:01:00,74.681,74.689,74.678,74.689,32400000.0
2008-09-02 14:02:00,74.705,74.705,74.657,74.662,14400000.0
2008-09-02 14:03:00,74.666,74.666,74.645,74.652,14400000.0
2008-09-02 14:04:00,74.658,74.659,74.654,74.659,11200000.0
2008-09-02 14:05:00,74.656,74.661,74.655,74.661,23400000.0
2008-09-02 14:06:00,74.653,74.653,74.635,74.639,36200000.0
2008-09-02 14:07:00,74.638,74.648,74.635,74.648,40000000.0
2008-09-02 14:08:00,74.645,74.664,74.645,74.664,16000000.0
2008-09-02 14:09:00,74.678,74.68,74.665,74.666,33600000.0
2008-09-02 14:10:00,74.653,74.666,74.642,74.666,33600000.0
2008-09-02 14:11:00,74.666,74.674,74.666,74.674,14400000.0
2008-09-02 14:12:00,74.671,74.672,74.655,74.655,27600000.0
2008-09-02 14:13:00,74.649,74.67,74.649,74.67,14400000.0
2008-09-02 14:14:00,74.659,74.663,74.659,74.663,12800000.0
2008-09-02 14:15:00,74.668,74.678,74.667,74.67,28800000.0
2008-09-02 14:16:00,74.665,74.687,74.665,74.687,25600000.0
2008-09-02 14:17:00,74.676,74.678,74.652,74.652,13200000.0
2008-09-02 14:18:00,74.631,74.635,74.631,74.631,15400000.0
2008-09-02 14:19:00,74.613,74.613,74.586,74.586,12800000.0
2008-09-02 14:20:00,74.591,74.591,74.571,74.571,25600000.0
2008-09-02 14:21:00,74.571,74.591,74.571,74.573,27600000.0
2008-09-02 14:22:00,74.56,74.577,74.56,74.565,24000000.0
2008-09-02 14:23:00,74.552,74.554,74.544,74.551,48400000.0
2008-09-02 14:24:00,74.563,74.572,74.563,74.566,13200000.0
2008-09-02 14:25:00,74.567,74.568,74.555,74.559,12800000.0
2008-09-02 14:26:00,74.555,74.555,74.539,74.539,12800000.0
2008-09-02 14:27:00,74.534,74.552,74.534,74.552,17600000.0
2008-09-02 14:28:00,74.552,74.562,74.545,74.555,10600000.0
2008-09-02 14:29:00,74.569,74.579,74.567,74.572,36800000.0
2008-09-02 14:30:00,74.56,74.567,74.554,74.567,22800000.0
2008-09-02 14:31:00,74.578,74.593,74.573,74.593,20800000.0
2008-09-02 14:32:00,74.609,74.609,74.597,74.604,40400000.0
2008-09-02 14:33:00,74.624,74.636,74.618,74.629,23400000.0
2008-09-02 14:34:00,74.626,74.631,74.626,74.627,34000000.0
2008-09-02 14:35:00,74.631,74.631,74.622,74.622,14400000.0
2008-09-02 14:36:00,74.603,74.603,74.582,74.582,12800000.0
2008-09-02 14:37:00,74.563,74.57,74.556,74.569,11200000.0
2008-09-02 14:38:00,74.563,74.563,74.53,74.539,55400000.0
2008-09-02 14:39:00,74.526,74.526,74.493,74.493,12800000.0
2008-09-02 14:40:00,74.466,74.474,74.45,74.45,14400000.0
2008-09-02 14:41:00,74.441,74.443,74.431,74.438,55800000.0
2008-09-02 14:42:00,74.431,74.431,74.406,74.422,12800000.0
2008-09-02 14:43:00,74.43,74.447,74.426,74.446,25000000.0
2008-09-02 14:44:00,74.444,74.446,74.435,74.436,11200000.0
2008-09-02 14:45:00,74.441,74.441,74.399,74.399,11200000.0
2008-09-02 14:46:00,74.374,74.374,74.322,74.322,11200000.0
2008-09-02 14:47:00,74.327,74.35,74.327,74.35,16000000.0
2008-09-02 14:48:00,74.354,74.354,74.348,74.348,19600000.0
2008-09-02 14:49:00,74.362,74.362,74.341,74.341,32000000.0
2008-09-02 14:50:00,74.324,74.362,74.324,74.362,28800000.0
2008-09-02 14:51:00,74.391,74.4,74.388,74.398,32000000.0
2008-09-02 14:52:00,74.414,74.416,74.396,74.396,12800000.0
2008-09-02 14:53:00,74.364,74.364,74.347,74.348,17600000.0
2008-09-02 14:54:00,74.343,74.358,74.343,74.358,12800000.0
2008-09-02 14:55:00,74.341,74.341,74.311,74.311,16000000.0
2008-09-02 14:56:00,74.324,74.343,74.324,74.336,12800000.0
2008-09-02 14:57:00,74.329,74.329,74.281,74.281,12800000.0
2008-09-02 14:58:00,74.29,74.293,74.274,74.274,17600000.0
2008-09-02 14:59:00,74.25,74.265,74.25,74.257,16000000.0
2008-09-02 15:00:00,74.261,74.282,74.261,74.281,14400000.0
2008-09-02 15:01:00,74.295,74.329,74.29,74.329,12800000.0
2008-09-02 15:02:00,74.343,74.369,74.342,74.358,27200000.0
2008-09-02 15:03:00,74.365,74.365,74.348,74.362,12800000.0
2008-09-02 15:04:00,74.354,74.354,74.332,74.334,24400000.0
2008-09-02 15:05:00,74.352,74.373,74.352,74.373,11200000.0
2008-09-02 15:06:00,74.373,74.418,74.373,74.418,10600000.0
2008-09-02 15:07:00,74.447,74.484,74.437,74.484,26400000.0
2008-09-02 15:08:00,74.51,74.51,74.481,74.491,22400000.0
2008-09-02 15:09:00,74.489,74.493,74.483,74.484,16200000.0
2008-09-02 15:10:00,74.48,74.496,74.47,74.496,39800000.0
2008-09-02 15:11:00,74.5,74.505,74.479,74.485,32000000.0
2008-09-02 15:12:00,74.487,74.51,74.487,74.51,30400000.0
2008-09-02 15:13:00,74.516,74.524,74.487,74.524,44800000.0
2008-09-02 15:14:00,74.517,74.517,74.502,74.502,35200000.0
2008-09-02 15:15:00,74.497,74.505,74.497,74.499,22400000.0
2008-09-02 15:16:00,74.503,74.506,74.486,74.506,36800000.0
2008-09-02 15:17:00,74.531,74.546,74.531,74.531,22400000.0
2008-09-02 15:18:00,74.535,74.564,74.535,74.564,22400000.0
2008-09-02 15:19:00,74.577,74.603,74.577,74.603,16000000.0
2008-09-02 15:20:00,74.63,74.673,74.619,74.673,24000000.0
2008-09-02 15:21:00,74.709,74.713,74.7,74.713,14400000.0
2008-09-02 15:22:00,74.718,74.728,74.716,74.727,14400000.0
2008-09-02 15:23:00,74.727,74.733,74.724,74.725,47400000.0
2008-09-02 15:24:00,74.729,74.732,74.724,74.73,25600000.0
2008-09-02 15:25:00,74.726,74.729,74.711,74.724,27600000.0
2008-09-02 15:26:00,74.743,74.754,74.743,74.752,40400000.0
2008-09-02 15:27:00,74.754,74.754,74.722,74.722,29200000.0
2008-09-02 15:28:00,74.703,74.703,74.672,74.689,70800000.0
2008-09-02 15:29:00,74.701,74.709,74.613,74.709,46800000.0
2008-09-02 15:30:00,74.644,74.768,74.625,74.625,115200000.0
2008-09-02 15:31:00,74.707,74.718,74.695,74.716,60200000.0
2008-09-02 15:32:00,74.723,74.75,74.723,74.741,30400000.0
2008-09-02 15:33:00,74.744,74.761,74.742,74.761,30400000.0
2008-09-02 15:34:00,74.78,74.785,74.774,74.774,21800000.0
2008-09-02 15:35:00,74.778,74.856,74.778,74.856,33400000.0
2008-09-02 15:36:00,74.871,74.873,74.867,74.868,32000000.0
2008-09-02 15:37:00,74.866,74.88,74.851,74.851,30400000.0
2008-09-02 15:38:00,74.847,74.847,74.799,74.81,59000000.0
2008-09-02 15:39:00,74.801,74.801,74.774,74.783,36200000.0
2008-09-02 15:40:00,74.773,74.786,74.77,74.772,35200000.0
2008-09-02 15:41:00,74.755,74.755,74.728,74.737,25600000.0
2008-09-02 15:42:00,74.733,74.733,74.699,74.699,43200000.0
2008-09-02 15:43:00,74.718,74.729,74.716,74.729,27200000.0
2008-09-02 15:44:00,74.72,74.72,74.709,74.709,27200000.0
2008-09-02 15:45:00,74.724,74.733,74.715,74.732,16000000.0
2008-09-02 15:46:00,74.748,74.752,74.742,74.752,14400000.0
2008-09-02 15:47:00,74.757,74.757,74.725,74.752,30800000.0
2008-09-02 15:48:00,74.762,74.774,74.753,74.772,27600000.0
2008-09-02 15:49:00,74.781,74.792,74.755,74.756,11200000.0
2008-09-02 15:50:00,74.757,74.775,74.757,74.775,25000000.0
2008-09-02 15:51:00,74.772,74.774,74.757,74.758,43200000.0
2008-09-02 15:52:00,74.753,74.753,74.736,74.736,20800000.0
2008-09-02 15:53:00,74.734,74.744,74.732,74.744,24000000.0
2008-09-02 15:54:00,74.743,74.743,74.728,74.728,29200000.0
2008-09-02 15:55:00,74.746,74.748,74.74,74.748,24000000.0
2008-09-02 15:56:00,74.744,74.744,74.735,74.735,51200000.0
2008-09-02 15:57:00,74.736,74.741,74.711,74.711,12800000.0
2008-09-02 15:58:00,74.681,74.697,74.676,74.697,19200000.0
2008-09-02 15:59:00,74.709,74.709,74.66,74.69,36800000.0
2008-09-02 16:00:00,74.673,74.691,74.673,74.691,51200000.0
2008-09-02 16:01:00,74.717,74.723,74.714,74.715,41000000.0
2008-09-02 16:02:00,74.739,74.739,74.686,74.709,22400000.0
2008-09-02 16:03:00,74.733,74.764,74.729,74.764,64000000.0
2008-09-02 16:04:00,74.773,74.783,74.772,74.783,44800000.0
2008-09-02 16:05:00,74.833,74.878,74.833,74.878,47400000.0
2008-09-02 16:06:00,74.896,74.913,74.896,74.905,35600000.0
2008-09-02 16:07:00,74.901,74.904,74.888,74.904,32400000.0
2008-09-02 16:08:00,74.91,74.928,74.91,74.912,44800000.0
2008-09-02 16:09:00,74.95,74.979,74.95,74.975,45200000.0
2008-09-02 16:10:00,74.972,74.977,74.953,74.953,41400000.0
2008-09-02 16:11:00,74.938,74.957,74.937,74.951,14400000.0
2008-09-02 16:12:00,74.932,74.972,74.932,74.972,55800000.0
2008-09-02 16:13:00,74.939,74.939,74.911,74.918,11200000.0
2008-09-02 16:14:00,74.902,74.902,74.874,74.874,49600000.0
2008-09-02 16:15:00,74.862,74.868,74.854,74.862,59200000.0
2008-09-02 16:16:00,74.867,74.901,74.867,74.9,17600000.0
2008-09-02 16:17:00,74.903,74.903,74.867,74.867,38400000.0
2008-09-02 16:18:00,74.859,74.859,74.834,74.834,38400000.0
2008-09-02 16:19:00,74.832,74.838,74.822,74.838,21200000.0
2008-09-02 16:20:00,74.844,74.844,74.821,74.821,11200000.0
2008-09-02 16:21:00,74.776,74.778,74.77,74.772,27200000.0
2008-09-02 16:22:00,74.766,74.78,74.762,74.774,40400000.0
2008-09-02 16:23:00,74.768,74.768,74.725,74.725,43200000.0
2008-09-02 16:24:00,74.697,74.697,74.682,74.693,18000000.0
2008-09-02 16:25:00,74.704,74.705,74.694,74.705,33600000.0
2008-09-02 16:26:00,74.72,74.72,74.698,74.715,17600000.0
2008-09-02 16:27:00,74.743,74.758,74.735,74.747,35200000.0
2008-09-02 16:28:00,74.738,74.738,74.706,74.706,27600000.0
2008-09-02 16:29:00,74.705,74.705,74.688,74.691,11200000.0
2008-09-02 16:30:00,74.686,74.686,74.668,74.668,43200000.0
2008-09-02 16:31:00,74.672,74.685,74.672,74.682,42000000.0
2008-09-02 16:32:00,74.711,74.712,74.698,74.702,12800000.0
2008-09-02 16:33:00,74.705,74.708,74.694,74.708,27200000.0
2008-09-02 16:34:00,74.703,74.71,74.693,74.698,35600000.0
2008-09-02 16:35:00,74.696,74.696,74.678,74.678,52800000.0
2008-09-02 16:36:00,74.665,74.665,74.634,74.645,51000000.0
2008-09-02 16:37:00,74.65,74.656,74.645,74.65,41600000.0
2008-09-02 16:38:00,74.661,74.67,74.66,74.661,39400000.0
2008-09-02 16:39:00,74.664,74.677,74.658,74.658,35200000.0
2008-09-02 16:40:00,74.637,74.639,74.603,74.603,56000000.0
2008-09-02 16:41:00,74.594,74.62,74.594,74.62,72800000.0
2008-09-02 16:42:00,74.631,74.656,74.631,74.649,53800000.0
2008-09-02 16:43:00,74.652,74.669,74.652,74.667,17600000.0
2008-09-02 16:44:00,74.678,74.683,74.649,74.649,11200000.0
2008-09-02 16:45:00,74.618,74.618,74.598,74.599,57000000.0
2008-09-02 16:46:00,74.6,74.6,74.568,74.568,12800000.0
2008-09-02 16:47:00,74.56,74.57,74.548,74.55,69800000.0
2008-09-02 16:48:00,74.556,74.606,74.556,74.606,53600000.0
2008-09-02 16:49:00,74.615,74.619,74.586,74.586,36800000.0
2008-09-02 16:50:00,74.585,74.599,74.584,74.593,75600000.0
2008-09-02 16:51:00,74.574,74.593,74.574,74.593,32800000.0
2008-09-02 16:52:00,74.613,74.644,74.613,74.644,47200000.0
2008-09-02 16:53:00,74.689,74.713,74.687,74.713,30400000.0
2008-09-02 16:54:00,74.705,74.709,74.7,74.709,11200000.0
2008-09-02 16:55:00,74.704,74.704,74.691,74.695,27200000.0
2008-09-02 16:56:00,74.695,74.695,74.68,74.68,37200000.0
2008-09-02 16:57:00,74.697,74.713,74.697,74.712,19200000.0
2008-09-02 16:58:00,74.711,74.712,74.7,74.7,12800000.0
2008-09-02 16:59:00,74.678,74.685,74.648,74.648,51600000.0
2008-09-02 17:00:00,74.628,74.67,74.628,74.661,49600000.0
2008-09-02 17:01:00,74.664,74.683,74.664,74.68,40000000.0
2008-09-02 17:02:00,74.682,74.69,74.674,74.674,33600000.0
2008-09-02 17:03:00,74.674,74.677,74.66,74.674,44800000.0
2008-09-02 17:04:00,74.678,74.681,74.666,74.677,41600000.0
2008-09-02 17:05:00,74.676,74.676,74.665,74.668,54400000.0
2008-09-02 17:06:00,74.672,74.675,74.666,74.669,59200000.0
2008-09-02 17:07:00,74.662,74.67,74.653,74.67,35600000.0
2008-09-02 17:08:00,74.672,74.677,74.657,74.657,68800000.0
2008-09-02 17:09:00,74.647,74.647,74.624,74.624,59200000.0
2008-09-02 17:10:00,74.635,74.635,74.593,74.593,25600000.0
2008-09-02 17:11:00,74.572,74.6,74.572,74.6,38400000.0
2008-09-02 17:12:00,74.596,74.598,74.578,74.588,25600000.0
2008-09-02 17:13:00,74.588,74.589,74.578,74.589,29200000.0
2008-09-02 17:14:00,74.598,74.614,74.598,74.603,22400000.0
2008-09-02 17:15:00,74.553,74.553,74.513,74.532,19200000.0
2008-09-02 17:16:00,74.572,74.574,74.566,74.566,17600000.0
2008-09-02 17:17:00,74.519,74.529,74.517,74.526,38400000.0
2008-09-02 17:18:00,74.567,74.57,74.55,74.55,57600000.0
2008-09-02 17:19:00,74.546,74.551,74.543,74.548,24800000.0
2008-09-02 17:20:00,74.542,74.544,74.536,74.544,16000000.0
2008-09-02 17:21:00,74.556,74.575,74.556,74.575,28800000.0
2008-09-02 17:22:00,74.589,74.601,74.57,74.57,19200000.0
2008-09-02 17:23:00,74.565,74.571,74.558,74.564,11200000.0
2008-09-02 17:24:00,74.561,74.563,74.542,74.563,12800000.0
2008-09-02 17:25:00,74.578,74.595,74.578,74.583,17600000.0
2008-09-02 17:26:00,74.592,74.607,74.592,74.601,35200000.0
2008-09-02 17:27:00,74.655,74.658,74.63,74.658,46800000.0
2008-09-02 17:28:00,74.673,74.695,74.673,74.694,32000000.0
2008-09-02 17:29:00,74.71,74.716,74.7,74.716,27200000.0
2008-09-02 17:30:00,74.704,74.719,74.703,74.705,17600000.0
2008-09-02 17:31:00,74.695,74.705,74.694,74.702,88000000.0
2008-09-02 17:32:00,74.692,74.692,74.672,74.672,52800000.0
2008-09-02 17:33:00,74.662,74.662,74.654,74.655,36200000.0
2008-09-02 17:34:00,74.658,74.666,74.654,74.665,64000000.0
2008-09-02 17:35:00,74.67,74.681,74.67,74.681,43200000.0
2008-09-02 17:36:00,74.713,74.721,74.709,74.715,33600000.0
2008-09-02 17:37:00,74.705,74.705,74.687,74.701,16000000.0
2008-09-02 17:38:00,74.695,74.697,74.687,74.687,35200000.0
2008-09-02 17:39:00,74.687,74.687,74.669,74.669,16000000.0
2008-09-02 17:40:00,74.658,74.658,74.644,74.645,74600000.0
2008-09-02 17:41:00,74.645,74.645,74.599,74.599,12800000.0
2008-09-02 17:42:00,74.598,74.598,74.557,74.557,12800000.0
2008-09-02 17:43:00,74.576,74.588,74.576,74.586,17600000.0
2008-09-02 17:44:00,74.596,74.609,74.586,74.605,29800000.0
2008-09-02 17:45:00,74.607,74.651,74.607,74.651,29800000.0
2008-09-02 17:46:00,74.656,74.669,74.655,74.656,42000000.0
2008-09-02 17:47:00,74.669,74.695,74.669,74.695,57400000.0
2008-09-02 17:48:00,74.702,74.702,74.694,74.699,58000000.0
2008-09-02 17:49:00,74.707,74.723,74.707,74.719,45800000.0
2008-09-02 17:50:00,74.711,74.717,74.711,74.714,12800000.0
2008-09-02 17:51:00,74.681,74.682,74.663,74.663,49600000.0
2008-09-02 17:52:00,74.646,74.646,74.616,74.621,43200000.0
2008-09-02 17:53:00,74.641,74.666,74.641,74.648,33400000.0
2008-09-02 17:54:00,74.65,74.668,74.648,74.668,38400000.0
2008-09-02 17:55:00,74.671,74.689,74.667,74.685,39400000.0
2008-09-02 17:56:00,74.693,74.693,74.667,74.671,44200000.0
2008-09-02 17:57:00,74.68,74.683,74.644,74.644,36800000.0
2008-09-02 17:58:00,74.63,74.653,74.63,74.647,17600000.0
2008-09-02 17:59:00,74.658,74.658,74.644,74.649,61600000.0
2008-09-02 18:00:00,74.65,74.657,74.646,74.657,51600000.0
2008-09-02 18:01:00,74.666,74.667,74.66,74.661,32000000.0
2008-09-02 18:02:00,74.659,74.659,74.654,74.655,24000000.0
2008-09-02 18:03:00,74.656,74.659,74.65,74.659,35600000.0
2008-09-02 18:04:00,74.654,74.654,74.627,74.627,33600000.0
2008-09-02 18:05:00,74.625,74.629,74.621,74.625,12800000.0
2008-09-02 18:06:00,74.621,74.622,74.612,74.618,30400000.0
2008-09-02 18:07:00,74.61,74.613,74.605,74.611,11200000.0
2008-09-02 18:08:00,74.616,74.619,74.61,74.619,85600000.0
2008-09-02 18:09:00,74.623,74.635,74.622,74.635,33600000.0
2008-09-02 18:10:00,74.642,74.643,74.601,74.603,16000000.0
2008-09-02 18:11:00,74.597,74.601,74.587,74.601,12800000.0
2008-09-02 18:12:00,74.591,74.612,74.591,74.612,12800000.0
2008-09-02 18:13:00,74.622,74.626,74.615,74.626,27200000.0
2008-09-02 18:14:00,74.628,74.654,74.628,74.653,19200000.0
2008-09-02 18:15:00,74.654,74.662,74.618,74.618,29800000.0
2008-09-02 18:16:00,74.624,74.639,74.623,74.633,55400000.0
2008-09-02 18:17:00,74.632,74.642,74.63,74.635,43200000.0
2008-09-02 18:18:00,74.627,74.643,74.627,74.641,30800000.0
2008-09-02 18:19:00,74.649,74.649,74.615,74.615,45800000.0
2008-09-02 18:20:00,74.616,74.624,74.614,74.619,43200000.0
2008-09-02 18:21:00,74.613,74.626,74.613,74.621,12800000.0
2008-09-02 18:22:00,74.629,74.655,74.629,74.645,33600000.0
2008-09-02 18:23:00,74.655,74.655,74.629,74.631,46400000.0
2008-09-02 18:24:00,74.627,74.632,74.623,74.628,52600000.0
2008-09-02 18:25:00,74.623,74.637,74.616,74.621,34000000.0
2008-09-02 18:26:00,74.62,74.647,74.62,74.638,30400000.0
2008-09-02 18:27:00,74.64,74.647,74.632,74.646,33400000.0
2008-09-02 18:28:00,74.636,74.637,74.626,74.626,12800000.0
2008-09-02 18:29:00,74.631,74.644,74.619,74.628,25600000.0
2008-09-02 18:30:00,74.635,74.656,74.631,74.656,36200000.0
2008-09-02 18:31:00,74.66,74.666,74.644,74.644,11200000.0
2008-09-02 18:32:00,74.606,74.617,74.601,74.601,70400000.0
2008-09-02 18:33:00,74.607,74.622,74.607,74.622,32000000.0
2008-09-02 18:34:00,74.62,74.623,74.616,74.617,19200000.0
2008-09-02 18:35:00,74.62,74.625,74.613,74.618,43200000.0
2008-09-02 18:36:00,74.63,74.632,74.617,74.617,68800000.0
2008-09-02 18:37:00,74.608,74.621,74.607,74.621,37200000.0
2008-09-02 18:38:00,74.594,74.628,74.594,74.618,50000000.0
2008-09-02 18:39:00,74.623,74.625,74.614,74.625,76800000.0
2008-09-02 18:40:00,74.621,74.642,74.614,74.614,65400000.0
2008-09-02 18:41:00,74.612,74.619,74.606,74.619,72000000.0
2008-09-02 18:42:00,74.626,74.635,74.624,74.633,78400000.0
2008-09-02 18:43:00,74.638,74.638,74.623,74.623,49600000.0
2008-09-02 18:44:00,74.619,74.627,74.619,74.627,30400000.0
2008-09-02 18:45:00,74.627,74.639,74.613,74.639,12800000.0
2008-09-02 18:46:00,74.646,74.652,74.644,74.651,12800000.0
2008-09-02 18:47:00,74.642,74.664,74.642,74.664,14400000.0
2008-09-02 18:48:00,74.671,74.677,74.666,74.677,28800000.0
2008-09-02 18:49:00,74.691,74.699,74.685,74.699,24400000.0
2008-09-02 18:50:00,74.688,74.688,74.679,74.686,46400000.0
2008-09-02 18:51:00,74.688,74.692,74.685,74.688,12800000.0
2008-09-02 18:52:00,74.678,74.68,74.668,74.668,19200000.0
2008-09-02 18:53:00,74.667,74.667,74.654,74.659,30400000.0
2008-09-02 18:54:00,74.673,74.689,74.672,74.689,19200000.0
2008-09-02 18:55:00,74.697,74.707,74.694,74.707,22400000.0
2008-09-02 18:56:00,74.723,74.745,74.706,74.745,16000000.0
2008-09-02 18:57:00,74.774,74.774,74.746,74.753,19200000.0
2008-09-02 18:58:00,74.758,74.758,74.747,74.748,31800000.0
2008-09-02 18:59:00,74.744,74.746,74.732,74.732,32000000.0
2008-09-02 19:00:00,74.695,74.719,74.695,74.719,14400000.0
2008-09-02 19:01:00,74.72,74.737,74.72,74.731,19200000.0
2008-09-02 19:02:00,74.752,74.76,74.746,74.754,42600000.0
2008-09-02 19:03:00,74.769,74.772,74.766,74.771,14400000.0
2008-09-02 19:04:00,74.767,74.771,74.76,74.763,17000000.0
2008-09-02 19:05:00,74.768,74.768,74.762,74.762,22400000.0
2008-09-02 19:06:00,74.765,74.765,74.743,74.743,56000000.0
2008-09-02 19:07:00,74.747,74.754,74.743,74.751,35200000.0
2008-09-02 19:08:00,74.754,74.771,74.754,74.771,22400000.0
2008-09-02 19:09:00,74.768,74.795,74.768,74.791,12800000.0
2008-09-02 19:10:00,74.787,74.798,74.784,74.798,12800000.0
2008-09-02 19:11:00,74.8,74.812,74.787,74.812,30400000.0
2008-09-02 19:12:00,74.839,74.839,74.83,74.836,24400000.0
2008-09-02 19:13:00,74.826,74.827,74.816,74.816,12800000.0
2008-09-02 19:14:00,74.825,74.846,74.823,74.846,12800000.0
2008-09-02 19:15:00,74.854,74.87,74.847,74.847,15800000.0
2008-09-02 19:16:00,74.845,74.848,74.814,74.814,12800000.0
2008-09-02 19:17:00,74.828,74.832,74.818,74.832,14400000.0
2008-09-02 19:18:00,74.842,74.862,74.835,74.853,31400000.0
2008-09-02 19:19:00,74.864,74.869,74.861,74.865,11200000.0
2008-09-02 19:20:00,74.861,74.861,74.846,74.858,14400000.0
2008-09-02 19:21:00,74.856,74.856,74.843,74.843,17600000.0
2008-09-02 19:22:00,74.842,74.865,74.841,74.865,14400000.0
2008-09-02 19:23:00,74.86,74.86,74.821,74.821,16000000.0
2008-09-02 19:24:00,74.811,74.811,74.792,74.792,48400000.0
2008-09-02 19:25:00,74.792,74.806,74.792,74.806,11200000.0
2008-09-02 19:26:00,74.792,74.806,74.786,74.789,41600000.0
2008-09-02 19:27:00,74.803,74.805,74.795,74.795,14800000.0
2008-09-02 19:28:00,74.765,74.787,74.747,74.768,12800000.0
2008-09-02 19:29:00,74.794,74.799,74.777,74.789,12800000.0
2008-09-02 19:30:00,74.803,74.803,74.793,74.793,10600000.0
2008-09-02 19:31:00,74.797,74.801,74.789,74.789,12800000.0
2008-09-02 19:32:00,74.796,74.809,74.786,74.786,10600000.0
2008-09-02 19:33:00,74.789,74.793,74.775,74.787,11200000.0
2008-09-02 19:34:00,74.796,74.811,74.796,74.809,13200000.0
2008-09-02 19:35:00,74.796,74.798,74.785,74.795,17600000.0
2008-09-02 19:36:00,74.803,74.803,74.79,74.801,16000000.0
2008-09-02 19:37:00,74.792,74.801,74.792,74.792,11200000.0
2008-09-02 19:38:00,74.788,74.791,74.783,74.791,11200000.0
2008-09-02 19:39:00,74.792,74.795,74.782,74.792,12800000.0
2008-09-02 19:40:00,74.807,74.832,74.807,74.82,11200000.0
2008-09-02 19:41:00,74.798,74.803,74.792,74.794,11200000.0
2008-09-02 19:42:00,74.794,74.799,74.793,74.793,11200000.0
2008-09-02 19:43:00,74.79,74.804,74.79,74.8,19200000.0
2008-09-02 19:44:00,74.785,74.795,74.784,74.791,11200000.0
2008-09-02 19:45:00,74.795,74.797,74.789,74.797,16000000.0
2008-09-02 19:46:00,74.777,74.777,74.771,74.771,14400000.0
2008-09-02 19:47:00,74.755,74.771,74.755,74.758,17600000.0
2008-09-02 19:48:00,74.766,74.767,74.751,74.763,12800000.0
2008-09-02 19:49:00,74.775,74.786,74.775,74.786,30400000.0
2008-09-02 19:50:00,74.768,74.768,74.748,74.748,12800000.0
2008-09-02 19:51:00,74.743,74.743,74.735,74.743,12800000.0
2008-09-02 19:52:00,74.711,74.73,74.704,74.717,16000000.0
2008-09-02 19:53:00,74.733,74.733,74.728,74.728,12800000.0
2008-09-02 19:54:00,74.722,74.729,74.722,74.728,12800000.0
2008-09-02 19:55:00,74.728,74.732,74.726,74.732,11200000.0
2008-09-02 19:56:00,74.726,74.728,74.712,74.727,16000000.0
2008-09-02 19:57:00,74.716,74.716,74.703,74.706,9600000.0
2008-09-02 19:58:00,74.709,74.715,74.709,74.714,11200000.0
2008-09-02 19:59:00,74.72,74.742,74.72,74.742,12800000.0
2008-09-02 20:00:00,74.749,74.763,74.747,74.747,17600000.0
2008-09-02 20:01:00,74.743,74.743,74.74,74.743,10600000.0
2008-09-02 20:02:00,74.751,74.771,74.751,74.771,17600000.0
2008-09-02 20:03:00,74.781,74.79,74.778,74.79,16400000.0
2008-09-02 20:04:00,74.776,74.789,74.77,74.77,30400000.0
2008-09-02 20:05:00,74.784,74.784,74.77,74.78,12800000.0
2008-09-02 20:06:00,74.762,74.779,74.762,74.779,11200000.0
2008-09-02 20:07:00,74.782,74.782,74.758,74.758,9600000.0
2008-09-02 20:08:00,74.738,74.761,74.738,74.761,38400000.0
2008-09-02 20:09:00,74.773,74.787,74.772,74.775,11200000.0
2008-09-02 20:10:00,74.771,74.778,74.769,74.773,16000000.0
2008-09-02 20:11:00,74.771,74.771,74.745,74.745,11200000.0
2008-09-02 20:12:00,74.752,74.761,74.746,74.761,11200000.0
2008-09-02 20:13:00,74.781,74.793,74.781,74.793,27200000.0
2008-09-02 20:14:00,74.786,74.787,74.724,74.786,14400000.0
2008-09-02 20:15:00,74.768,74.786,74.765,74.765,17600000.0
2008-09-02 20:16:00,74.768,74.771,74.756,74.771,29200000.0
2008-09-02 20:17:00,74.766,74.77,74.751,74.765,34000000.0
2008-09-02 20:18:00,74.762,74.765,74.759,74.76,32000000.0
2008-09-02 20:19:00,74.746,74.753,74.744,74.751,11200000.0
2008-09-02 20:20:00,74.744,74.757,74.744,74.751,19200000.0
2008-09-02 20:21:00,74.736,74.738,74.717,74.736,16000000.0
2008-09-02 20:22:00,74.73,74.735,74.73,74.733,14400000.0
2008-09-02 20:23:00,74.728,74.733,74.721,74.731,13200000.0
2008-09-02 20:24:00,74.749,74.765,74.749,74.765,16000000.0
2008-09-02 20:25:00,74.764,74.77,74.763,74.763,11200000.0
2008-09-02 20:26:00,74.755,74.757,74.746,74.746,16000000.0
2008-09-02 20:27:00,74.757,74.757,74.742,74.743,12800000.0
2008-09-02 20:28:00,74.753,74.753,74.731,74.738,11200000.0
2008-09-02 20:29:00,74.704,74.704,74.584,74.689,16000000.0
2008-09-02 20:30:00,74.696,74.701,74.687,74.689,27200000.0
2008-09-02 20:31:00,74.669,74.669,74.652,74.652,12800000.0
2008-09-02 20:32:00,74.649,74.649,74.637,74.646,12800000.0
2008-09-02 20:33:00,74.645,74.647,74.632,74.64,12600000.0
2008-09-02 20:34:00,74.628,74.634,74.622,74.622,11200000.0
2008-09-02 20:35:00,74.622,74.622,74.615,74.615,11200000.0
2008-09-02 20:36:00,74.621,74.621,74.607,74.616,16000000.0
2008-09-02 20:37:00,74.615,74.617,74.612,74.612,12800000.0
2008-09-02 20:38:00,74.604,74.604,74.591,74.591,12200000.0
2008-09-02 20:39:00,74.591,74.591,74.584,74.588,14400000.0
2008-09-02 20:40:00,74.577,74.611,74.577,74.611,11200000.0
2008-09-02 20:41:00,74.614,74.645,74.614,74.645,11200000.0
2008-09-02 20:42:00,74.626,74.631,74.625,74.629,11200000.0
2008-09-02 20:43:00,74.614,74.614,74.575,74.585,14400000.0
2008-09-02 20:44:00,74.631,74.631,74.622,74.623,11200000.0
2008-09-02 20:45:00,74.624,74.624,74.613,74.619,12800000.0
2008-09-02 20:46:00,74.621,74.625,74.617,74.617,14400000.0
2008-09-02 20:47:00,74.589,74.591,74.578,74.588,8000000.0
2008-09-02 20:48:00,74.619,74.619,74.606,74.615,17600000.0
2008-09-02 20:49:00,74.618,74.634,74.618,74.628,19200000.0
2008-09-02 20:50:00,74.61,74.62,74.598,74.598,16400000.0
2008-09-02 20:51:00,74.634,74.642,74.634,74.639,28800000.0
2008-09-02 20:52:00,74.632,74.649,74.632,74.649,12800000.0
2008-09-02 20:53:00,74.667,74.678,74.661,74.678,16000000.0
2008-09-02 20:54:00,74.641,74.66,74.641,74.652,13600000.0
2008-09-02 20:55:00,74.662,74.686,74.662,74.676,12800000.0
2008-09-02 20:56:00,74.696,74.71,74.696,74.698,12800000.0
2008-09-02 20:57:00,74.695,74.712,74.695,74.712,13200000.0
2008-09-02 20:58:00,74.677,74.677,74.65,74.653,16400000.0
2008-09-02 20:59:00,74.65,74.654,74.649,74.654,11200000.0
2008-09-02 21:00:00,74.655,74.666,74.652,74.666,17600000.0
2008-09-02 21:01:00,74.659,74.659,74.651,74.654,11200000.0
2008-09-02 21:02:00,74.66,74.684,74.66,74.683,16000000.0
2008-09-02 21:03:00,74.693,74.699,74.692,74.695,8000000.0
2008-09-02 21:04:00,74.72,74.726,74.713,74.717,14400000.0
2008-09-02 21:05:00,74.72,74.724,74.716,74.722,14400000.0
2008-09-02 21:06:00,74.712,74.731,74.712,74.728,12800000.0
2008-09-02 21:07:00,74.729,74.729,74.71,74.72,13800000.0
2008-09-02 21:08:00,74.699,74.705,74.691,74.7,16000000.0
2008-09-02 21:09:00,74.712,74.718,74.712,74.716,11200000.0
2008-09-02 21:10:00,74.714,74.725,74.714,74.72,12800000.0
2008-09-02 21:11:00,74.702,74.722,74.695,74.722,12800000.0
2008-09-02 21:12:00,74.721,74.734,74.721,74.734,12800000.0
2008-09-02 21:13:00,74.733,74.753,74.733,74.75,16400000.0
2008-09-02 21:14:00,74.783,74.791,74.775,74.786,12800000.0
2008-09-02 21:15:00,74.802,74.804,74.797,74.797,11200000.0
2008-09-02 21:16:00,74.788,74.788,74.766,74.766,19200000.0
2008-09-02 21:17:00,74.752,74.752,74.71,74.716,14400000.0
2008-09-02 21:18:00,74.717,74.723,74.708,74.708,11200000.0
2008-09-02 21:19:00,74.708,74.709,74.697,74.697,17600000.0
2008-09-02 21:20:00,74.684,74.704,74.684,74.704,14800000.0
2008-09-02 21:21:00,74.716,74.721,74.714,74.716,8000000.0
2008-09-02 21:22:00,74.695,74.719,74.695,74.702,12800000.0
2008-09-02 21:23:00,74.701,74.701,74.667,74.68,12800000.0
2008-09-02 21:24:00,74.703,74.707,74.685,74.685,11200000.0
2008-09-02 21:25:00,74.693,74.693,74.685,74.687,17600000.0
2008-09-02 21:26:00,74.696,74.702,74.693,74.696,24000000.0
2008-09-02 21:27:00,74.707,74.721,74.707,74.717,22400000.0
2008-09-02 21:28:00,74.722,74.733,74.714,74.722,11200000.0
2008-09-02 21:29:00,74.712,74.717,74.704,74.704,27000000.0
2008-09-02 21:30:00,74.707,74.731,74.707,74.731,12800000.0
2008-09-02 21:31:00,74.721,74.725,74.707,74.717,16000000.0
2008-09-02 21:32:00,74.726,74.726,74.711,74.712,14400000.0
2008-09-02 21:33:00,74.711,74.713,74.703,74.703,11200000.0
2008-09-02 21:34:00,74.678,74.692,74.669,74.685,17600000.0
2008-09-02 21:35:00,74.673,74.689,74.668,74.683,14400000.0
2008-09-02 21:36:00,74.681,74.681,74.672,74.672,10600000.0
2008-09-02 21:37:00,74.684,74.721,74.669,74.721,16000000.0
2008-09-02 21:38:00,74.723,74.734,74.714,74.732,14400000.0
2008-09-02 21:39:00,74.726,74.736,74.725,74.73,12800000.0
2008-09-02 21:40:00,74.745,74.755,74.745,74.749,9600000.0
2008-09-02 21:41:00,74.747,74.753,74.662,74.734,11200000.0
2008-09-02 21:42:00,74.75,74.75,74.725,74.742,14400000.0
2008-09-02 21:43:00,74.749,74.749,74.74,74.74,8000000.0
2008-09-02 21:44:00,74.736,74.736,74.725,74.725,17000000.0
2008-09-02 21:45:00,74.718,74.734,74.718,74.734,17600000.0
2008-09-02 21:46:00,74.741,74.747,74.738,74.747,14400000.0
2008-09-02 21:47:00,74.746,74.752,74.746,74.752,11200000.0
2008-09-02 21:48:00,74.749,74.754,74.743,74.752,34600000.0
2008-09-02 21:49:00,74.742,74.742,74.713,74.713,11200000.0
2008-09-02 21:50:00,74.714,74.726,74.706,74.726,12800000.0
2008-09-02 21:51:00,74.735,74.743,74.735,74.737,17600000.0
2008-09-02 21:52:00,74.737,74.741,74.731,74.734,11200000.0
2008-09-02 21:53:00,74.739,74.741,74.735,74.735,11200000.0
2008-09-02 21:54:00,74.74,74.745,74.727,74.73,11200000.0
2008-09-02 21:55:00,74.721,74.743,74.717,74.717,12800000.0
2008-09-02 21:56:00,74.703,74.716,74.703,74.708,12800000.0
2008-09-02 21:57:00,74.694,74.694,74.654,74.654,17000000.0
2008-09-02 21:58:00,74.646,74.646,74.626,74.626,8000000.0
2008-09-02 21:59:00,74.637,74.666,74.637,74.644,12200000.0
2008-09-02 22:00:00,74.643,74.651,74.639,74.647,17600000.0
2008-09-02 22:01:00,74.647,74.657,74.647,74.652,11200000.0
2008-09-02 22:02:00,74.632,74.635,74.63,74.633,11200000.0
2008-09-02 22:03:00,74.624,74.631,74.62,74.631,17600000.0
2008-09-02 22:04:00,74.629,74.644,74.629,74.631,16000000.0
2008-09-02 22:06:00,74.609,74.629,74.608,74.629,12800000.0
2008-09-02 22:07:00,74.633,74.639,74.633,74.634,16000000.0
2008-09-02 22:08:00,74.611,74.634,74.611,74.631,16000000.0
2008-09-02 22:09:00,74.635,74.669,74.635,74.669,12800000.0
2008-09-02 22:10:00,74.664,74.671,74.664,74.664,12800000.0
2008-09-02 22:11:00,74.662,74.67,74.662,74.67,11200000.0
2008-09-02 22:12:00,74.673,74.673,74.668,74.669,12800000.0
2008-09-02 22:13:00,74.653,74.661,74.65,74.655,12800000.0
2008-09-02 22:14:00,74.639,74.649,74.638,74.641,12200000.0
2008-09-02 22:15:00,74.637,74.637,74.623,74.631,14400000.0
2008-09-02 22:16:00,74.63,74.638,74.63,74.634,17600000.0
2008-09-02 22:17:00,74.622,74.656,74.622,74.656,19200000.0
2008-09-02 22:18:00,74.661,74.673,74.661,74.673,11600000.0
2008-09-02 22:19:00,74.665,74.665,74.65,74.65,12800000.0
2008-09-02 22:20:00,74.658,74.674,74.658,74.668,12800000.0
2008-09-02 22:21:00,74.65,74.661,74.643,74.66,17600000.0
2008-09-02 22:22:00,74.635,74.657,74.635,74.641,12800000.0
2008-09-02 22:23:00,74.634,74.635,74.625,74.625,12800000.0
2008-09-02 22:24:00,74.623,74.624,74.621,74.624,11200000.0
2008-09-02 22:25:00,74.626,74.627,74.621,74.621,16000000.0
2008-09-02 22:26:00,74.598,74.619,74.598,74.602,11200000.0
2008-09-02 22:27:00,74.618,74.62,74.604,74.607,12800000.0
2008-09-02 22:28:00,74.612,74.618,74.602,74.602,11200000.0
2008-09-02 22:29:00,74.606,74.609,74.58,74.58,16000000.0
2008-09-02 22:30:00,74.606,74.613,74.606,74.608,17600000.0
2008-09-02 22:31:00,74.594,74.599,74.592,74.592,11200000.0
2008-09-02 22:32:00,74.595,74.595,74.576,74.576,12800000.0
2008-09-02 22:33:00,74.577,74.578,74.568,74.568,11200000.0
2008-09-02 22:34:00,74.58,74.58,74.564,74.574,12800000.0
2008-09-02 22:35:00,74.563,74.563,74.537,74.538,12800000.0
2008-09-02 22:36:00,74.527,74.527,74.514,74.515,43200000.0
2008-09-02 22:37:00,74.516,74.521,74.515,74.519,25600000.0
2008-09-02 22:38:00,74.53,74.535,74.524,74.535,17600000.0
2008-09-02 22:39:00,74.521,74.529,74.512,74.523,12800000.0
2008-09-02 22:40:00,74.53,74.536,74.525,74.527,17600000.0
2008-09-02 22:41:00,74.519,74.528,74.518,74.523,11200000.0
2008-09-02 22:42:00,74.533,74.533,74.524,74.531,8000000.0
2008-09-02 22:43:00,74.522,74.533,74.517,74.521,16000000.0
2008-09-02 22:44:00,74.52,74.528,74.517,74.527,12800000.0
2008-09-02 22:45:00,74.529,74.533,74.524,74.529,15400000.0
2008-09-02 22:46:00,74.561,74.582,74.555,74.582,11200000.0
2008-09-02 22:47:00,74.572,74.577,74.569,74.569,18000000.0
2008-09-02 22:48:00,74.549,74.555,74.549,74.555,10600000.0
2008-09-02 22:49:00,74.566,74.566,74.56,74.56,12800000.0
2008-09-02 22:50:00,74.562,74.571,74.561,74.571,11200000.0
2008-09-02 22:51:00,74.572,74.577,74.571,74.571,11200000.0
2008-09-02 22:52:00,74.565,74.578,74.565,74.578,11200000.0
2008-09-02 22:53:00,74.574,74.577,74.555,74.568,17600000.0
2008-09-02 22:54:00,74.577,74.58,74.568,74.58,12800000.0
2008-09-02 22:55:00,74.556,74.556,74.544,74.544,12800000.0
2008-09-02 22:56:00,74.578,74.585,74.578,74.581,17600000.0
2008-09-02 22:57:00,74.573,74.581,74.573,74.581,17600000.0
2008-09-02 22:58:00,74.548,74.559,74.539,74.539,14400000.0
2008-09-02 22:59:00,74.562,74.564,74.541,74.541,17600000.0
2008-09-02 23:00:00,74.548,74.554,74.535,74.543,17600000.0
2008-09-02 23:01:00,74.561,74.561,74.537,74.537,14400000.0
2008-09-02 23:02:00,74.531,74.554,74.531,74.542,17600000.0
2008-09-02 23:03:00,74.546,74.546,74.532,74.545,16000000.0
2008-09-02 23:04:00,74.556,74.561,74.543,74.543,11200000.0
2008-09-02 23:05:00,74.527,74.536,74.525,74.536,33600000.0
2008-09-02 23:06:00,74.535,74.535,74.535,74.535,12800000.0
2008-09-02 23:07:00,74.527,74.543,74.527,74.538,12800000.0
2008-09-02 23:08:00,74.526,74.54,74.526,74.533,16000000.0
2008-09-02 23:09:00,74.527,74.527,74.513,74.514,17600000.0
2008-09-02 23:10:00,74.512,74.525,74.51,74.515,13200000.0
2008-09-02 23:11:00,74.524,74.537,74.521,74.537,11200000.0
2008-09-02 23:12:00,74.545,74.559,74.537,74.559,16000000.0
2008-09-02 23:13:00,74.554,74.562,74.554,74.562,12800000.0
2008-09-02 23:14:00,74.555,74.56,74.554,74.554,11200000.0
2008-09-02 23:15:00,74.553,74.567,74.55,74.567,11200000.0
2008-09-02 23:16:00,74.544,74.572,74.544,74.572,17600000.0
2008-09-02 23:17:00,74.568,74.569,74.561,74.561,11600000.0
2008-09-02 23:18:00,74.558,74.567,74.558,74.565,11200000.0
2008-09-02 23:19:00,74.566,74.57,74.557,74.567,12800000.0
2008-09-02 23:20:00,74.566,74.583,74.565,74.583,14400000.0
2008-09-02 23:21:00,74.571,74.591,74.571,74.591,16000000.0
2008-09-02 23:22:00,74.599,74.6,74.59,74.597,11200000.0
2008-09-02 23:23:00,74.526,74.533,74.525,74.533,11200000.0
2008-09-02 23:24:00,74.536,74.548,74.526,74.548,11200000.0
2008-09-02 23:25:00,74.563,74.565,74.556,74.563,14400000.0
2008-09-02 23:26:00,74.579,74.6,74.558,74.558,9600000.0
2008-09-02 23:27:00,74.564,74.576,74.564,74.576,17600000.0
2008-09-02 23:28:00,74.57,74.585,74.557,74.567,16000000.0
2008-09-02 23:29:00,74.57,74.589,74.568,74.589,11200000.0
2008-09-02 23:30:00,74.592,74.596,74.584,74.584,16000000.0
2008-09-02 23:31:00,74.592,74.611,74.592,74.602,12800000.0
2008-09-02 23:32:00,74.608,74.635,74.608,74.635,17600000.0
2008-09-02 23:33:00,74.644,74.648,74.631,74.631,12200000.0
2008-09-02 23:34:00,74.632,74.632,74.618,74.624,16000000.0
2008-09-02 23:35:00,74.616,74.623,74.608,74.623,16000000.0
2008-09-02 23:36:00,74.617,74.641,74.617,74.638,12800000.0
2008-09-02 23:37:00,74.645,74.655,74.645,74.655,12800000.0
2008-09-02 23:38:00,74.649,74.664,74.649,74.656,11200000.0
2008-09-02 23:39:00,74.635,74.635,74.611,74.617,12800000.0
2008-09-02 23:40:00,74.61,74.61,74.592,74.601,34600000.0
2008-09-02 23:41:00,74.6,74.607,74.597,74.597,12200000.0
2008-09-02 23:42:00,74.607,74.63,74.607,74.63,17600000.0
2008-09-02 23:43:00,74.652,74.652,74.635,74.635,14400000.0
2008-09-02 23:44:00,74.63,74.63,74.624,74.63,16000000.0
2008-09-02 23:45:00,74.607,74.607,74.544,74.578,11200000.0
2008-09-02 23:46:00,74.596,74.611,74.595,74.595,17600000.0
2008-09-02 23:47:00,74.602,74.602,74.578,74.585,12200000.0
2008-09-02 23:48:00,74.615,74.615,74.606,74.614,17600000.0
2008-09-02 23:49:00,74.612,74.612,74.596,74.6,16000000.0
2008-09-02 23:50:00,74.596,74.602,74.596,74.598,11200000.0
2008-09-02 23:51:00,74.583,74.583,74.557,74.564,12800000.0
2008-09-02 23:52:00,74.556,74.565,74.55,74.565,12800000.0
2008-09-02 23:53:00,74.56,74.56,74.538,74.539,13800000.0
2008-09-02 23:54:00,74.532,74.539,74.512,74.533,14400000.0
2008-09-02 23:55:00,74.532,74.532,74.5,74.51,12800000.0
2008-09-02 23:56:00,74.543,74.543,74.455,74.455,11200000.0
2008-09-02 23:57:00,74.529,74.536,74.519,74.536,12800000.0
2008-09-02 23:58:00,74.538,74.547,74.526,74.547,11200000.0
2008-09-02 23:59:00,74.549,74.553,74.543,74.547,14400000.0
2008-09-03 00:00:00,74.525,74.533,74.522,74.53,17000000.0
2008-09-03 00:01:00,74.557,74.564,74.545,74.552,12200000.0
2008-09-03 00:02:00,74.571,74.576,74.546,74.566,11200000.0
2008-09-03 00:03:00,74.567,74.586,74.567,74.572,13200000.0
2008-09-03 00:04:00,74.572,74.593,74.572,74.582,9600000.0
2008-09-03 00:05:00,74.573,74.573,74.558,74.573,11200000.0
2008-09-03 00:06:00,74.575,74.576,74.567,74.57,11200000.0
2008-09-03 00:07:00,74.572,74.577,74.55,74.55,12200000.0
2008-09-03 00:08:00,74.534,74.546,74.534,74.537,12800000.0
2008-09-03 00:09:00,74.53,74.535,74.516,74.534,12800000.0
2008-09-03 00:10:00,74.535,74.544,74.534,74.544,12800000.0
2008-09-03 00:11:00,74.524,74.527,74.509,74.517,16000000.0
2008-09-03 00:12:00,74.527,74.531,74.52,74.52,12800000.0
2008-09-03 00:13:00,74.534,74.539,74.532,74.539,12800000.0
2008-09-03 00:14:00,74.548,74.548,74.534,74.534,14400000.0
2008-09-03 00:15:00,74.563,74.574,74.563,74.565,28800000.0
2008-09-03 00:16:00,74.566,74.566,74.552,74.557,14400000.0
2008-09-03 00:17:00,74.563,74.58,74.562,74.564,17600000.0
2008-09-03 00:18:00,74.574,74.579,74.57,74.574,12800000.0
2008-09-03 00:19:00,74.557,74.563,74.557,74.563,12800000.0
2008-09-03 00:20:00,74.555,74.555,74.537,74.545,17400000.0
2008-09-03 00:21:00,74.559,74.573,74.554,74.562,12800000.0
2008-09-03 00:22:00,74.549,74.567,74.546,74.546,17600000.0
2008-09-03 00:23:00,74.555,74.555,74.549,74.55,10600000.0
2008-09-03 00:24:00,74.559,74.561,74.544,74.555,14400000.0
2008-09-03 00:25:00,74.535,74.543,74.531,74.543,12800000.0
2008-09-03 00:26:00,74.537,74.537,74.518,74.518,12800000.0
2008-09-03 00:27:00,74.506,74.533,74.506,74.533,17600000.0
2008-09-03 00:28:00,74.524,74.53,74.521,74.53,32000000.0
2008-09-03 00:29:00,74.519,74.519,74.504,74.504,12800000.0
2008-09-03 00:30:00,74.503,74.521,74.5,74.521,11200000.0
2008-09-03 00:31:00,74.518,74.526,74.515,74.526,11200000.0
2008-09-03 00:32:00,74.519,74.525,74.511,74.52,12800000.0
2008-09-03 00:33:00,74.515,74.516,74.496,74.497,12800000.0
2008-09-03 00:34:00,74.506,74.506,74.494,74.496,19600000.0
2008-09-03 00:35:00,74.461,74.476,74.457,74.476,28800000.0
2008-09-03 00:36:00,74.483,74.489,74.479,74.481,17600000.0
2008-09-03 00:37:00,74.488,74.493,74.485,74.489,12800000.0
2008-09-03 00:38:00,74.491,74.491,74.441,74.441,11200000.0
2008-09-03 00:39:00,74.444,74.457,74.444,74.455,9600000.0
2008-09-03 00:40:00,74.453,74.454,74.433,74.433,16000000.0
2008-09-03 00:41:00,74.428,74.437,74.428,74.432,12800000.0
2008-09-03 00:42:00,74.425,74.446,74.425,74.446,12800000.0
2008-09-03 00:43:00,74.435,74.445,74.434,74.434,11000000.0
2008-09-03 00:44:00,74.417,74.429,74.405,74.425,17600000.0
2008-09-03 00:45:00,74.43,74.442,74.426,74.442,11600000.0
2008-09-03 00:46:00,74.447,74.45,74.444,74.444,14400000.0
2008-09-03 00:47:00,74.447,74.451,74.437,74.443,12800000.0
2008-09-03 00:48:00,74.437,74.447,74.435,74.435,12800000.0
2008-09-03 00:49:00,74.443,74.46,74.443,74.453,16000000.0
2008-09-03 00:50:00,74.461,74.485,74.461,74.472,14400000.0
2008-09-03 00:51:00,74.481,74.505,74.473,74.505,17600000.0
2008-09-03 00:52:00,74.504,74.504,74.462,74.462,11600000.0
2008-09-03 00:53:00,74.462,74.482,74.462,74.469,17600000.0
2008-09-03 00:54:00,74.473,74.477,74.465,74.475,17600000.0
2008-09-03 00:55:00,74.47,74.479,74.469,74.476,28800000.0
2008-09-03 00:56:00,74.477,74.479,74.468,74.468,12800000.0
2008-09-03 00:57:00,74.474,74.483,74.469,74.483,13200000.0
2008-09-03 00:58:00,74.48,74.491,74.478,74.491,12800000.0
2008-09-03 00:59:00,74.486,74.49,74.48,74.48,11200000.0
2008-09-03 01:00:00,74.449,74.449,74.416,74.431,16000000.0
2008-09-03 01:01:00,74.412,74.418,74.412,74.415,9600000.0
2008-09-03 01:02:00,74.434,74.46,74.434,74.46,11200000.0
2008-09-03 01:03:00,74.42,74.42,74.395,74.404,22400000.0
2008-09-03 01:04:00,74.458,74.458,74.423,74.423,12800000.0
2008-09-03 01:05:00,74.421,74.421,74.4,74.4,12800000.0
2008-09-03 01:06:00,74.4,74.414,74.346,74.413,12800000.0
2008-09-03 01:07:00,74.408,74.415,74.405,74.415,11200000.0
2008-09-03 01:08:00,74.424,74.43,74.421,74.422,15400000.0
2008-09-03 01:09:00,74.425,74.432,74.42,74.423,15400000.0
2008-09-03 01:10:00,74.427,74.439,74.427,74.439,16000000.0
2008-09-03 01:11:00,74.439,74.439,74.431,74.432,11200000.0
2008-09-03 01:12:00,74.432,74.433,74.424,74.426,16000000.0
2008-09-03 01:13:00,74.421,74.421,74.409,74.412,17600000.0
2008-09-03 01:14:00,74.412,74.426,74.412,74.426,16000000.0
2008-09-03 01:15:00,74.437,74.437,74.416,74.416,17600000.0
2008-09-03 01:16:00,74.416,74.427,74.416,74.417,25600000.0
2008-09-03 01:17:00,74.411,74.411,74.402,74.411,13200000.0
2008-09-03 01:18:00,74.412,74.412,74.399,74.402,12800000.0
2008-09-03 01:19:00,74.4,74.407,74.39,74.407,11200000.0
2008-09-03 01:20:00,74.39,74.411,74.39,74.411,11200000.0
2008-09-03 01:21:00,74.394,74.412,74.394,74.407,11200000.0
2008-09-03 01:22:00,74.399,74.406,74.395,74.4,12800000.0
2008-09-03 01:23:00,74.397,74.401,74.382,74.396,11200000.0
2008-09-03 01:24:00,74.382,74.396,74.382,74.396,12800000.0
2008-09-03 01:25:00,74.397,74.397,74.384,74.385,11200000.0
2008-09-03 01:26:00,74.405,74.408,74.384,74.384,11200000.0
2008-09-03 01:27:00,74.39,74.414,74.39,74.397,16000000.0
2008-09-03 01:28:00,74.385,74.385,74.375,74.378,14400000.0
2008-09-03 01:29:00,74.367,74.379,74.367,74.377,16000000.0
2008-09-03 01:30:00,74.377,74.386,74.368,74.368,12000000.0
2008-09-03 01:31:00,74.375,74.375,74.362,74.366,11200000.0
2008-09-03 01:32:00,74.374,74.377,74.364,74.364,13200000.0
2008-09-03 01:33:00,74.355,74.36,74.348,74.359,11600000.0
2008-09-03 01:34:00,74.342,74.357,74.334,74.345,24000000.0
2008-09-03 01:35:00,74.363,74.363,74.352,74.354,12800000.0
2008-09-03 01:36:00,74.35,74.35,74.339,74.342,10600000.0
2008-09-03 01:37:00,74.331,74.334,74.316,74.334,12800000.0
2008-09-03 01:38:00,74.333,74.335,74.313,74.33,17600000.0
2008-09-03 01:39:00,74.329,74.335,74.324,74.324,14400000.0
2008-09-03 01:40:00,74.33,74.33,74.279,74.279,11200000.0
2008-09-03 01:41:00,74.259,74.267,74.248,74.26,12800000.0
2008-09-03 01:42:00,74.241,74.241,74.219,74.219,11200000.0
2008-09-03 01:43:00,74.218,74.222,74.216,74.216,8000000.0
2008-09-03 01:44:00,74.199,74.202,74.197,74.202,11200000.0
2008-09-03 01:45:00,74.207,74.214,74.202,74.214,12800000.0
2008-09-03 01:46:00,74.212,74.236,74.212,74.236,16000000.0
2008-09-03 01:47:00,74.238,74.247,74.224,74.234,12800000.0
2008-09-03 01:48:00,74.238,74.251,74.236,74.239,13200000.0
2008-09-03 01:49:00,74.234,74.256,74.234,74.248,12800000.0
2008-09-03 01:50:00,74.262,74.266,74.256,74.256,14400000.0
2008-09-03 01:51:00,74.242,74.254,74.242,74.25,17600000.0
2008-09-03 01:52:00,74.258,74.265,74.251,74.265,20800000.0
2008-09-03 01:53:00,74.25,74.256,74.245,74.256,8000000.0
2008-09-03 01:54:00,74.248,74.254,74.242,74.246,12800000.0
2008-09-03 01:55:00,74.237,74.237,74.18,74.18,8000000.0
2008-09-03 01:56:00,74.147,74.147,74.052,74.053,12800000.0
2008-09-03 01:57:00,74.07,74.07,74.02,74.054,19200000.0
2008-09-03 01:58:00,74.07,74.07,74.056,74.056,11200000.0
2008-09-03 01:59:00,74.057,74.057,74.0,74.0,11200000.0
2008-09-03 02:00:00,73.996,74.021,73.975,74.021,12800000.0
2008-09-03 02:01:00,74.057,74.082,74.057,74.082,17600000.0
2008-09-03 02:02:00,74.092,74.114,74.092,74.1,11200000.0
2008-09-03 02:03:00,74.077,74.09,74.075,74.09,16000000.0
2008-09-03 02:04:00,74.096,74.145,74.096,74.145,10600000.0
2008-09-03 02:05:00,74.148,74.152,74.142,74.147,12800000.0
2008-09-03 02:06:00,74.158,74.2,74.158,74.2,14400000.0
2008-09-03 02:07:00,74.181,74.181,74.157,74.159,12800000.0
2008-09-03 02:08:00,74.159,74.159,74.133,74.139,17600000.0
2008-09-03 02:09:00,74.145,74.145,74.093,74.098,16000000.0
2008-09-03 02:10:00,74.088,74.089,74.078,74.08,15400000.0
2008-09-03 02:11:00,74.061,74.067,74.044,74.067,12800000.0
2008-09-03 02:12:00,74.082,74.126,74.081,74.126,17600000.0
2008-09-03 02:13:00,74.143,74.146,74.126,74.126,11000000.0
2008-09-03 02:14:00,74.116,74.122,74.116,74.121,11200000.0
2008-09-03 02:15:00,74.106,74.106,74.09,74.096,11200000.0
2008-09-03 02:16:00,74.081,74.12,74.079,74.12,11200000.0
2008-09-03 02:17:00,74.103,74.136,74.103,74.136,11200000.0
2008-09-03 02:18:00,74.147,74.197,74.147,74.197,12800000.0
2008-09-03 02:19:00,74.202,74.208,74.184,74.19,12800000.0
2008-09-03 02:20:00,74.201,74.229,74.141,74.207,12200000.0
2008-09-03 02:21:00,74.171,74.201,74.171,74.201,17600000.0
2008-09-03 02:22:00,74.196,74.203,74.193,74.195,14400000.0
2008-09-03 02:23:00,74.18,74.2,74.18,74.195,12800000.0
2008-09-03 02:24:00,74.188,74.188,74.176,74.18,11200000.0
2008-09-03 02:25:00,74.188,74.191,74.18,74.184,17600000.0
2008-09-03 02:26:00,74.201,74.201,74.186,74.191,12800000.0
2008-09-03 02:27:00,74.201,74.267,74.199,74.267,11200000.0
2008-09-03 02:28:00,74.268,74.28,74.262,74.264,13600000.0
2008-09-03 02:29:00,74.263,74.285,74.263,74.279,11200000.0
2008-09-03 02:30:00,74.28,74.28,74.269,74.278,12800000.0
2008-09-03 02:31:00,74.278,74.279,74.259,74.259,17600000.0
2008-09-03 02:32:00,74.266,74.285,74.266,74.279,10600000.0
2008-09-03 02:33:00,74.288,74.295,74.285,74.289,11200000.0
2008-09-03 02:34:00,74.272,74.291,74.272,74.291,14400000.0
2008-09-03 02:35:00,74.291,74.291,74.274,74.274,12800000.0
2008-09-03 02:36:00,74.271,74.294,74.271,74.294,12200000.0
2008-09-03 02:37:00,74.301,74.303,74.271,74.271,12800000.0
2008-09-03 02:38:00,74.265,74.275,74.26,74.27,17600000.0
2008-09-03 02:39:00,74.272,74.279,74.271,74.274,16000000.0
2008-09-03 02:40:00,74.264,74.268,74.255,74.267,16000000.0
2008-09-03 02:41:00,74.265,74.265,74.254,74.255,11600000.0
2008-09-03 02:42:00,74.243,74.252,74.232,74.232,11200000.0
2008-09-03 02:43:00,74.23,74.232,74.223,74.229,11600000.0
2008-09-03 02:44:00,74.247,74.259,74.242,74.256,11200000.0
2008-09-03 02:45:00,74.258,74.258,74.249,74.249,10600000.0
2008-09-03 02:46:00,74.216,74.23,74.211,74.23,11200000.0
2008-09-03 02:47:00,74.229,74.259,74.219,74.259,12800000.0
2008-09-03 02:48:00,74.272,74.272,74.182,74.182,11200000.0
2008-09-03 02:49:00,74.28,74.282,74.263,74.271,17000000.0
2008-09-03 02:50:00,74.275,74.277,74.26,74.265,12800000.0
2008-09-03 02:51:00,74.262,74.265,74.249,74.263,11200000.0
2008-09-03 02:52:00,74.265,74.269,74.261,74.262,11200000.0
2008-09-03 02:53:00,74.273,74.292,74.269,74.283,11200000.0
2008-09-03 02:54:00,74.294,74.294,74.28,74.28,12800000.0
2008-09-03 02:55:00,74.28,74.28,74.26,74.26,11200000.0
2008-09-03 02:56:00,74.246,74.264,74.245,74.245,10600000.0
2008-09-03 02:57:00,74.243,74.256,74.243,74.256,11200000.0
2008-09-03 02:58:00,74.24,74.24,74.166,74.166,11200000.0
2008-09-03 02:59:00,74.229,74.229,74.221,74.227,11200000.0
2008-09-03 03:00:00,74.218,74.218,74.203,74.208,12800000.0
2008-09-03 03:01:00,74.21,74.213,74.2,74.213,11200000.0
2008-09-03 03:02:00,74.22,74.247,74.22,74.247,17600000.0
2008-09-03 03:03:00,74.244,74.244,74.227,74.228,14400000.0
2008-09-03 03:04:00,74.222,74.229,74.218,74.225,11200000.0
2008-09-03 03:05:00,74.23,74.256,74.23,74.256,16000000.0
2008-09-03 03:06:00,74.246,74.255,74.245,74.255,16000000.0
2008-09-03 03:07:00,74.229,74.244,74.227,74.227,14400000.0
2008-09-03 03:08:00,74.242,74.252,74.238,74.245,11200000.0
2008-09-03 03:09:00,74.249,74.261,74.245,74.256,11200000.0
2008-09-03 03:10:00,74.25,74.25,74.224,74.233,16000000.0
2008-09-03 03:11:00,74.219,74.23,74.219,74.23,11200000.0
2008-09-03 03:12:00,74.222,74.222,74.212,74.222,11200000.0
2008-09-03 03:13:00,74.205,74.218,74.202,74.21,16000000.0
2008-09-03 03:14:00,74.223,74.223,74.203,74.211,16000000.0
2008-09-03 03:15:00,74.217,74.22,74.21,74.218,17600000.0
2008-09-03 03:16:00,74.211,74.217,74.211,74.212,12600000.0
2008-09-03 03:17:00,74.225,74.252,74.225,74.252,11200000.0
2008-09-03 03:18:00,74.231,74.231,74.201,74.201,11200000.0
2008-09-03 03:19:00,74.194,74.199,74.19,74.198,12800000.0
2008-09-03 03:20:00,74.201,74.209,74.201,74.208,11200000.0
2008-09-03 03:21:00,74.213,74.228,74.21,74.228,14400000.0
2008-09-03 03:22:00,74.24,74.246,74.232,74.246,14400000.0
2008-09-03 03:23:00,74.258,74.263,74.246,74.246,12800000.0
2008-09-03 03:24:00,74.234,74.247,74.22,74.247,11200000.0
2008-09-03 03:25:00,74.231,74.231,74.211,74.222,17600000.0
2008-09-03 03:26:00,74.221,74.221,74.187,74.204,11200000.0
2008-09-03 03:27:00,74.196,74.223,74.196,74.223,14400000.0
2008-09-03 03:28:00,74.217,74.222,74.198,74.198,12800000.0
2008-09-03 03:29:00,74.166,74.201,74.166,74.19,12800000.0
2008-09-03 03:30:00,74.22,74.223,74.211,74.216,14400000.0
2008-09-03 03:31:00,74.209,74.223,74.2,74.2,12800000.0
2008-09-03 03:32:00,74.191,74.191,74.18,74.187,12800000.0
2008-09-03 03:33:00,74.171,74.174,74.16,74.16,11200000.0
2008-09-03 03:34:00,74.145,74.145,74.131,74.139,11200000.0
2008-09-03 03:35:00,74.137,74.157,74.137,74.155,17600000.0
2008-09-03 03:36:00,74.162,74.167,74.149,74.149,12800000.0
2008-09-03 03:37:00,74.14,74.14,74.125,74.13,17600000.0
2008-09-03 03:38:00,74.149,74.165,74.149,74.161,11200000.0
2008-09-03 03:39:00,74.154,74.16,74.098,74.143,14400000.0
2008-09-03 03:40:00,74.185,74.194,74.183,74.183,11200000.0
2008-09-03 03:41:00,74.182,74.188,74.147,74.147,11200000.0
2008-09-03 03:42:00,74.155,74.155,74.144,74.151,13200000.0
2008-09-03 03:43:00,74.135,74.135,74.048,74.048,11200000.0
2008-09-03 03:44:00,74.046,74.052,74.043,74.043,11600000.0
2008-09-03 03:45:00,74.033,74.083,74.028,74.083,11200000.0
2008-09-03 03:46:00,74.085,74.103,74.085,74.103,6400000.0
2008-09-03 03:47:00,74.118,74.124,74.11,74.11,11200000.0
2008-09-03 03:48:00,74.109,74.114,74.104,74.105,11200000.0
2008-09-03 03:49:00,74.104,74.106,74.087,74.092,12800000.0
2008-09-03 03:50:00,74.073,74.073,74.059,74.071,12800000.0
2008-09-03 03:51:00,74.069,74.084,74.069,74.083,12800000.0
2008-09-03 03:52:00,74.076,74.111,74.076,74.104,16000000.0
2008-09-03 03:53:00,74.125,74.15,74.125,74.142,11200000.0
2008-09-03 03:54:00,74.136,74.151,74.131,74.145,12800000.0
2008-09-03 03:55:00,74.157,74.184,74.157,74.184,14400000.0
2008-09-03 03:56:00,74.189,74.189,74.162,74.188,11200000.0
2008-09-03 03:57:00,74.193,74.193,74.178,74.178,13200000.0
2008-09-03 03:58:00,74.187,74.193,74.187,74.19,11200000.0
2008-09-03 03:59:00,74.197,74.211,74.185,74.185,12800000.0
2008-09-03 04:00:00,74.166,74.17,74.15,74.158,14400000.0
2008-09-03 04:01:00,74.158,74.163,74.152,74.161,11600000.0
2008-09-03 04:02:00,74.161,74.161,74.148,74.161,13200000.0
2008-09-03 04:03:00,74.153,74.161,74.145,74.152,12800000.0
2008-09-03 04:04:00,74.154,74.163,74.148,74.148,12800000.0
2008-09-03 04:05:00,74.147,74.147,74.126,74.126,11200000.0
2008-09-03 04:06:00,74.115,74.121,74.111,74.111,14400000.0
2008-09-03 04:07:00,74.108,74.12,74.101,74.114,14400000.0
2008-09-03 04:08:00,74.115,74.129,74.115,74.129,12800000.0
2008-09-03 04:09:00,74.132,74.16,74.132,74.152,11200000.0
2008-09-03 04:10:00,74.167,74.168,74.151,74.157,17600000.0
2008-09-03 04:11:00,74.127,74.129,74.112,74.112,12800000.0
2008-09-03 04:12:00,74.119,74.148,74.119,74.142,12800000.0
2008-09-03 04:13:00,74.145,74.158,74.145,74.158,11200000.0
2008-09-03 04:14:00,74.158,74.161,74.15,74.15,16000000.0
2008-09-03 04:15:00,74.159,74.169,74.154,74.169,12800000.0
2008-09-03 04:16:00,74.168,74.168,74.146,74.155,11200000.0
2008-09-03 04:17:00,74.163,74.167,74.159,74.167,14400000.0
2008-09-03 04:18:00,74.146,74.155,74.13,74.13,11200000.0
2008-09-03 04:19:00,74.138,74.145,74.119,74.134,12800000.0
2008-09-03 04:20:00,74.148,74.162,74.148,74.157,13200000.0
2008-09-03 04:21:00,74.156,74.159,74.151,74.151,11600000.0
2008-09-03 04:22:00,74.147,74.158,74.14,74.15,16000000.0
2008-09-03 04:23:00,74.151,74.163,74.151,74.157,12800000.0
2008-09-03 04:24:00,74.131,74.156,74.129,74.134,12800000.0
2008-09-03 04:25:00,74.161,74.161,74.146,74.156,14400000.0
2008-09-03 04:26:00,74.172,74.172,74.165,74.165,12800000.0
2008-09-03 04:27:00,74.15,74.155,74.134,74.155,17600000.0
2008-09-03 04:28:00,74.168,74.17,74.16,74.166,10600000.0
2008-09-03 04:29:00,74.172,74.178,74.17,74.178,12800000.0
2008-09-03 04:30:00,74.14,74.171,74.14,74.142,11200000.0
2008-09-03 04:31:00,74.18,74.182,74.166,74.182,12800000.0
2008-09-03 04:32:00,74.18,74.18,74.16,74.17,16000000.0
2008-09-03 04:33:00,74.18,74.18,74.166,74.172,16000000.0
2008-09-03 04:34:00,74.166,74.166,74.056,74.156,11200000.0
2008-09-03 04:35:00,74.178,74.178,74.158,74.158,12800000.0
2008-09-03 04:36:00,74.136,74.154,74.136,74.154,11200000.0
2008-09-03 04:37:00,74.155,74.155,74.147,74.148,12800000.0
2008-09-03 04:38:00,74.108,74.139,74.108,74.129,12800000.0
2008-09-03 04:39:00,74.143,74.154,74.136,74.138,12800000.0
2008-09-03 04:40:00,74.121,74.132,74.118,74.128,12800000.0
2008-09-03 04:41:00,74.145,74.149,74.14,74.145,12800000.0
2008-09-03 04:42:00,74.125,74.13,74.119,74.123,17600000.0
2008-09-03 04:43:00,74.126,74.129,74.115,74.129,12200000.0
2008-09-03 04:44:00,74.111,74.133,74.108,74.121,12800000.0
2008-09-03 04:45:00,74.123,74.123,74.082,74.082,18000000.0
2008-09-03 04:46:00,74.047,74.063,74.047,74.055,14400000.0
2008-09-03 04:47:00,74.042,74.042,74.023,74.023,14400000.0
2008-09-03 04:48:00,74.011,74.015,73.981,74.012,17000000.0
2008-09-03 04:49:00,74.017,74.036,74.007,74.007,11200000.0
2008-09-03 04:50:00,73.998,74.006,73.992,74.006,11200000.0
2008-09-03 04:51:00,74.042,74.052,74.042,74.049,11200000.0
2008-09-03 04:52:00,74.068,74.114,74.068,74.111,12800000.0
2008-09-03 04:53:00,74.104,74.104,74.072,74.072,17600000.0
2008-09-03 04:54:00,74.074,74.097,74.065,74.097,11200000.0
2008-09-03 04:55:00,74.143,74.148,74.141,74.142,11200000.0
2008-09-03 04:56:00,74.113,74.113,74.084,74.091,17000000.0
2008-09-03 04:57:00,74.087,74.117,74.087,74.112,12800000.0
2008-09-03 04:58:00,74.104,74.104,74.085,74.087,11200000.0
2008-09-03 04:59:00,74.096,74.097,74.086,74.097,12800000.0
2008-09-03 05:00:00,74.077,74.077,74.062,74.066,11200000.0
2008-09-03 05:01:00,74.068,74.091,74.068,74.091,14400000.0
2008-09-03 05:02:00,74.1,74.103,74.08,74.08,11200000.0
2008-09-03 05:03:00,74.093,74.104,74.086,74.094,12800000.0
2008-09-03 05:04:00,74.081,74.081,74.061,74.064,12800000.0
2008-09-03 05:05:00,74.07,74.079,74.068,74.076,11600000.0
2008-09-03 05:06:00,74.083,74.09,74.08,74.089,11200000.0
2008-09-03 05:07:00,74.079,74.079,74.059,74.068,14400000.0
2008-09-03 05:08:00,74.076,74.08,74.073,74.08,12800000.0
2008-09-03 05:09:00,74.082,74.082,74.062,74.074,14800000.0
2008-09-03 05:10:00,74.074,74.074,74.057,74.062,11200000.0
2008-09-03 05:11:00,74.051,74.06,74.044,74.05,12800000.0
2008-09-03 05:12:00,74.047,74.053,74.044,74.047,12800000.0
2008-09-03 05:13:00,74.041,74.048,74.039,74.048,12800000.0
2008-09-03 05:14:00,74.05,74.053,74.044,74.05,12800000.0
2008-09-03 05:15:00,74.045,74.051,74.032,74.045,16000000.0
2008-09-03 05:16:00,74.054,74.054,74.028,74.028,11200000.0
2008-09-03 05:17:00,74.024,74.038,74.02,74.038,10600000.0
2008-09-03 05:18:00,74.045,74.052,74.038,74.042,12800000.0
2008-09-03 05:19:00,74.037,74.061,74.037,74.059,16000000.0
2008-09-03 05:20:00,74.077,74.098,74.077,74.091,11200000.0
2008-09-03 05:21:00,74.085,74.085,74.065,74.069,17600000.0
2008-09-03 05:22:00,74.069,74.083,74.068,74.083,16000000.0
2008-09-03 05:23:00,74.086,74.102,74.086,74.095,12800000.0
2008-09-03 05:24:00,74.109,74.11,74.103,74.104,12800000.0
2008-09-03 05:25:00,74.114,74.12,74.107,74.109,12800000.0
2008-09-03 05:26:00,74.103,74.118,74.103,74.118,12800000.0
2008-09-03 05:27:00,74.124,74.143,74.124,74.132,12800000.0
2008-09-03 05:28:00,74.095,74.105,74.084,74.084,11200000.0
2008-09-03 05:29:00,74.082,74.082,74.062,74.065,12800000.0
2008-09-03 05:30:00,74.094,74.12,74.094,74.094,14400000.0
2008-09-03 05:31:00,74.098,74.111,74.098,74.102,17600000.0
2008-09-03 05:32:00,74.085,74.085,74.05,74.05,9000000.0
2008-09-03 05:33:00,74.049,74.049,74.029,74.033,11600000.0
2008-09-03 05:34:00,74.023,74.023,73.989,73.991,18000000.0
2008-09-03 05:35:00,73.982,73.994,73.973,73.973,12800000.0
2008-09-03 05:36:00,73.958,73.958,73.928,73.937,12800000.0
2008-09-03 05:37:00,73.938,73.948,73.937,73.946,11200000.0
2008-09-03 05:38:00,73.936,73.94,73.915,73.932,12800000.0
2008-09-03 05:39:00,73.934,73.934,73.916,73.916,11200000.0
2008-09-03 05:40:00,73.913,73.913,73.9,73.9,14400000.0
2008-09-03 05:41:00,73.922,73.922,73.905,73.912,12800000.0
2008-09-03 05:42:00,73.91,73.915,73.902,73.902,11200000.0
2008-09-03 05:43:00,73.909,73.92,73.907,73.91,12800000.0
2008-09-03 05:44:00,73.904,73.904,73.864,73.864,12800000.0
2008-09-03 05:45:00,73.845,73.864,73.844,73.864,16000000.0
2008-09-03 05:46:00,73.862,73.872,73.862,73.872,16000000.0
2008-09-03 05:47:00,73.872,73.884,73.859,73.883,11200000.0
2008-09-03 05:48:00,73.889,73.892,73.877,73.877,14400000.0
2008-09-03 05:49:00,73.87,73.886,73.87,73.886,17600000.0
2008-09-03 05:50:00,73.886,73.886,73.872,73.872,11200000.0
2008-09-03 05:51:00,73.881,73.899,73.881,73.891,11200000.0
2008-09-03 05:52:00,73.87,73.898,73.87,73.894,12800000.0
2008-09-03 05:53:00,73.893,73.903,73.893,73.903,17600000.0
2008-09-03 05:54:00,73.909,73.911,73.902,73.906,12800000.0
2008-09-03 05:55:00,73.913,73.921,73.856,73.856,11200000.0
2008-09-03 05:56:00,73.925,73.925,73.905,73.913,11200000.0
2008-09-03 05:57:00,73.915,73.923,73.914,73.918,12800000.0
2008-09-03 05:58:00,73.892,73.892,73.848,73.861,12800000.0
2008-09-03 05:59:00,73.864,73.873,73.859,73.869,12200000.0
2008-09-03 06:00:00,73.855,73.872,73.836,73.847,14400000.0
2008-09-03 06:01:00,73.861,73.874,73.859,73.864,16000000.0
2008-09-03 06:02:00,73.86,73.867,73.853,73.853,12800000.0
2008-09-03 06:03:00,73.844,73.847,73.84,73.841,12800000.0
2008-09-03 06:04:00,73.82,73.82,73.785,73.785,11200000.0
2008-09-03 06:05:00,73.756,73.762,73.742,73.745,14400000.0
2008-09-03 06:06:00,73.738,73.748,73.734,73.747,17600000.0
2008-09-03 06:07:00,73.747,73.747,73.741,73.744,12800000.0
2008-09-03 06:08:00,73.717,73.726,73.628,73.696,12800000.0
2008-09-03 06:09:00,73.686,73.686,73.665,73.665,11200000.0
2008-09-03 06:10:00,73.638,73.638,73.581,73.581,14400000.0
2008-09-03 06:11:00,73.542,73.542,73.482,73.482,17600000.0
2008-09-03 06:12:00,73.436,73.436,73.33,73.33,12800000.0
2008-09-03 06:13:00,73.274,73.274,73.216,73.259,12800000.0
2008-09-03 06:14:00,73.289,73.307,73.284,73.288,14400000.0
2008-09-03 06:15:00,73.307,73.339,73.297,73.329,17600000.0
2008-09-03 06:16:00,73.365,73.478,73.365,73.475,18000000.0
2008-09-03 06:17:00,73.451,73.473,73.436,73.436,16000000.0
2008-09-03 06:18:00,73.42,73.431,73.413,73.413,14400000.0
2008-09-03 06:19:00,73.433,73.464,73.433,73.464,16000000.0
2008-09-03 06:20:00,73.478,73.487,73.471,73.487,12800000.0
2008-09-03 06:21:00,73.472,73.483,73.452,73.475,12800000.0
2008-09-03 06:22:00,73.446,73.467,73.435,73.467,12800000.0
2008-09-03 06:23:00,73.479,73.498,73.479,73.491,17600000.0
2008-09-03 06:24:00,73.491,73.51,73.491,73.51,11200000.0
2008-09-03 06:25:00,73.523,73.527,73.506,73.527,11600000.0
2008-09-03 06:26:00,73.547,73.57,73.547,73.556,11600000.0
2008-09-03 06:27:00,73.554,73.554,73.535,73.535,10600000.0
2008-09-03 06:28:00,73.488,73.488,73.434,73.436,11200000.0
2008-09-03 06:29:00,73.424,73.426,73.415,73.426,12600000.0
2008-09-03 06:30:00,73.432,73.447,73.429,73.433,12200000.0
2008-09-03 06:31:00,73.45,73.45,73.441,73.446,12800000.0
2008-09-03 06:32:00,73.462,73.475,73.462,73.475,11200000.0
2008-09-03 06:33:00,73.5,73.5,73.486,73.493,17600000.0
2008-09-03 06:34:00,73.487,73.487,73.476,73.476,11200000.0
2008-09-03 06:35:00,73.432,73.432,73.376,73.408,12800000.0
2008-09-03 06:36:00,73.406,73.406,73.37,73.37,14400000.0
2008-09-03 06:37:00,73.391,73.399,73.384,73.384,12800000.0
2008-09-03 06:38:00,73.379,73.413,73.379,73.41,12800000.0
2008-09-03 06:39:00,73.411,73.443,73.411,73.428,12800000.0
2008-09-03 06:40:00,73.435,73.452,73.43,73.43,12800000.0
2008-09-03 06:41:00,73.428,73.444,73.417,73.444,12800000.0
2008-09-03 06:42:00,73.451,73.457,73.449,73.457,12800000.0
2008-09-03 06:43:00,73.447,73.459,73.446,73.45,12800000.0
2008-09-03 06:44:00,73.453,73.492,73.453,73.479,17600000.0
2008-09-03 06:45:00,73.471,73.487,73.471,73.483,17600000.0
2008-09-03 06:46:00,73.507,73.523,73.507,73.518,11200000.0
2008-09-03 06:47:00,73.513,73.513,73.471,73.489,12200000.0
2008-09-03 06:48:00,73.496,73.51,73.49,73.49,12800000.0
2008-09-03 06:49:00,73.478,73.488,73.46,73.482,12800000.0
2008-09-03 06:50:00,73.492,73.496,73.488,73.488,12800000.0
2008-09-03 06:51:00,73.449,73.476,73.436,73.476,12800000.0
2008-09-03 06:52:00,73.492,73.51,73.492,73.51,12800000.0
2008-09-03 06:53:00,73.492,73.495,73.482,73.494,18000000.0
2008-09-03 06:54:00,73.5,73.504,73.497,73.499,14400000.0
2008-09-03 06:55:00,73.496,73.497,73.469,73.469,11200000.0
2008-09-03 06:56:00,73.471,73.471,73.445,73.463,12800000.0
2008-09-03 06:57:00,73.471,73.486,73.471,73.477,11200000.0
2008-09-03 06:58:00,73.483,73.494,73.482,73.492,17600000.0
2008-09-03 06:59:00,73.511,73.545,73.511,73.545,12800000.0
2008-09-03 07:00:00,73.556,73.59,73.492,73.549,14400000.0
2008-09-03 07:01:00,73.569,73.591,73.548,73.548,16400000.0
2008-09-03 07:02:00,73.529,73.529,73.512,73.512,11200000.0
2008-09-03 07:03:00,73.519,73.519,73.482,73.482,12800000.0
2008-09-03 07:04:00,73.502,73.532,73.502,73.515,12200000.0
2008-09-03 07:05:00,73.533,73.547,73.533,73.547,11200000.0
2008-09-03 07:06:00,73.556,73.558,73.552,73.557,13200000.0
2008-09-03 07:07:00,73.558,73.563,73.558,73.563,11200000.0
2008-09-03 07:08:00,73.56,73.566,73.55,73.566,11200000.0
2008-09-03 07:09:00,73.564,73.585,73.561,73.585,12800000.0
2008-09-03 07:10:00,73.59,73.59,73.573,73.578,11200000.0
2008-09-03 07:11:00,73.567,73.568,73.557,73.568,12200000.0
2008-09-03 07:12:00,73.568,73.578,73.564,73.578,11200000.0
2008-09-03 07:13:00,73.582,73.592,73.572,73.591,12800000.0
2008-09-03 07:14:00,73.591,73.591,73.561,73.58,11200000.0
2008-09-03 07:15:00,73.584,73.584,73.576,73.577,11200000.0
2008-09-03 07:16:00,73.569,73.583,73.567,73.578,17600000.0
2008-09-03 07:17:00,73.58,73.616,73.572,73.616,12800000.0
2008-09-03 07:18:00,73.599,73.622,73.598,73.622,14400000.0
2008-09-03 07:19:00,73.619,73.619,73.574,73.58,12800000.0
2008-09-03 07:20:00,73.583,73.617,73.583,73.617,16000000.0
2008-09-03 07:21:00,73.619,73.64,73.617,73.619,12800000.0
2008-09-03 07:22:00,73.627,73.627,73.608,73.617,18400000.0
2008-09-03 07:23:00,73.603,73.606,73.59,73.601,11200000.0
2008-09-03 07:24:00,73.588,73.588,73.549,73.549,16000000.0
2008-09-03 07:25:00,73.552,73.552,73.516,73.516,16000000.0
2008-09-03 07:26:00,73.508,73.552,73.508,73.551,16000000.0
2008-09-03 07:27:00,73.559,73.572,73.559,73.562,16000000.0
2008-09-03 07:28:00,73.551,73.574,73.551,73.574,14400000.0
2008-09-03 07:29:00,73.56,73.56,73.505,73.505,14400000.0
2008-09-03 07:30:00,73.49,73.498,73.486,73.498,12800000.0
2008-09-03 07:31:00,73.487,73.487,73.456,73.456,17600000.0
2008-09-03 07:32:00,73.457,73.465,73.452,73.452,12800000.0
2008-09-03 07:33:00,73.485,73.495,73.485,73.495,11200000.0
2008-09-03 07:34:00,73.514,73.522,73.513,73.514,12800000.0
2008-09-03 07:35:00,73.509,73.51,73.501,73.502,16000000.0
2008-09-03 07:36:00,73.5,73.5,73.465,73.465,16000000.0
2008-09-03 07:37:00,73.458,73.478,73.458,73.474,11200000.0
2008-09-03 07:38:00,73.48,73.482,73.473,73.473,11200000.0
2008-09-03 07:39:00,73.471,73.481,73.471,73.48,11200000.0
2008-09-03 07:40:00,73.502,73.507,73.497,73.505,11200000.0
2008-09-03 07:41:00,73.495,73.501,73.462,73.462,12800000.0
2008-09-03 07:42:00,73.47,73.498,73.462,73.498,12800000.0
2008-09-03 07:43:00,73.517,73.517,73.466,73.466,12800000.0
2008-09-03 07:44:00,73.462,73.462,73.444,73.444,11200000.0
2008-09-03 07:45:00,73.436,73.436,73.427,73.429,11200000.0
2008-09-03 07:46:00,73.437,73.485,73.437,73.485,10600000.0
2008-09-03 07:47:00,73.5,73.51,73.488,73.488,14400000.0
2008-09-03 07:48:00,73.484,73.489,73.48,73.485,14400000.0
2008-09-03 07:49:00,73.51,73.51,73.481,73.488,17600000.0
2008-09-03 07:50:00,73.493,73.496,73.485,73.491,16000000.0
2008-09-03 07:51:00,73.492,73.509,73.491,73.506,12800000.0
2008-09-03 07:52:00,73.506,73.519,73.501,73.519,16000000.0
2008-09-03 07:53:00,73.518,73.519,73.51,73.519,12800000.0
2008-09-03 07:54:00,73.522,73.531,73.514,73.514,12200000.0
2008-09-03 07:55:00,73.481,73.481,73.461,73.469,12800000.0
2008-09-03 07:56:00,73.462,73.477,73.462,73.463,16000000.0
2008-09-03 07:57:00,73.457,73.468,73.457,73.46,11600000.0
2008-09-03 07:58:00,73.448,73.45,73.44,73.44,11200000.0
2008-09-03 07:59:00,73.428,73.446,73.428,73.446,12800000.0
2008-09-03 08:00:00,73.451,73.463,73.442,73.46,14400000.0
2008-09-03 08:01:00,73.463,73.474,73.463,73.468,14400000.0
2008-09-03 08:02:00,73.456,73.46,73.445,73.45,12800000.0
2008-09-03 08:03:00,73.473,73.479,73.467,73.472,11200000.0
2008-09-03 08:04:00,73.478,73.478,73.462,73.469,11200000.0
2008-09-03 08:05:00,73.479,73.487,73.476,73.487,14400000.0
2008-09-03 08:06:00,73.496,73.496,73.481,73.492,17600000.0
2008-09-03 08:07:00,73.502,73.529,73.502,73.529,11200000.0
2008-09-03 08:08:00,73.525,73.534,73.521,73.53,12800000.0
2008-09-03 08:09:00,73.522,73.56,73.522,73.56,12800000.0
2008-09-03 08:10:00,73.551,73.595,73.551,73.586,12800000.0
2008-09-03 08:11:00,73.568,73.569,73.557,73.563,11200000.0
2008-09-03 08:12:00,73.567,73.588,73.567,73.576,16000000.0
2008-09-03 08:13:00,73.593,73.657,73.593,73.656,11200000.0
2008-09-03 08:14:00,73.659,73.671,73.659,73.671,11200000.0
2008-09-03 08:15:00,73.668,73.668,73.645,73.666,16000000.0
2008-09-03 08:16:00,73.65,73.65,73.639,73.642,11200000.0
2008-09-03 08:17:00,73.649,73.674,73.648,73.674,12800000.0
2008-09-03 08:18:00,73.665,73.665,73.655,73.659,12800000.0
2008-09-03 08:19:00,73.649,73.649,73.602,73.603,14400000.0
2008-09-03 08:20:00,73.606,73.628,73.601,73.628,11200000.0
2008-09-03 08:21:00,73.622,73.634,73.606,73.606,17600000.0
2008-09-03 08:22:00,73.599,73.618,73.598,73.618,11600000.0
2008-09-03 08:23:00,73.599,73.599,73.564,73.564,11200000.0
2008-09-03 08:24:00,73.539,73.547,73.531,73.531,17600000.0
2008-09-03 08:25:00,73.538,73.568,73.537,73.566,12800000.0
2008-09-03 08:26:00,73.597,73.605,73.59,73.6,12800000.0
2008-09-03 08:27:00,73.596,73.596,73.57,73.57,12800000.0
2008-09-03 08:28:00,73.572,73.579,73.568,73.574,17600000.0
2008-09-03 08:29:00,73.557,73.565,73.552,73.561,14400000.0
2008-09-03 08:30:00,73.572,73.58,73.572,73.573,11200000.0
2008-09-03 08:31:00,73.569,73.583,73.569,73.569,12200000.0
2008-09-03 08:32:00,73.545,73.553,73.545,73.553,11200000.0
2008-09-03 08:33:00,73.561,73.586,73.561,73.58,11200000.0
2008-09-03 08:34:00,73.586,73.593,73.583,73.583,17600000.0
2008-09-03 08:35:00,73.591,73.597,73.581,73.594,17600000.0
2008-09-03 08:36:00,73.593,73.605,73.593,73.598,17600000.0
2008-09-03 08:37:00,73.599,73.603,73.594,73.594,11200000.0
2008-09-03 08:38:00,73.583,73.587,73.571,73.578,16000000.0
2008-09-03 08:39:00,73.575,73.595,73.575,73.595,16000000.0
2008-09-03 08:40:00,73.604,73.608,73.599,73.6,16000000.0
2008-09-03 08:41:00,73.602,73.613,73.602,73.609,17600000.0
2008-09-03 08:42:00,73.601,73.609,73.592,73.609,12800000.0
2008-09-03 08:43:00,73.643,73.656,73.622,73.622,13200000.0
2008-09-03 08:44:00,73.621,73.64,73.621,73.639,12800000.0
2008-09-03 08:45:00,73.613,73.618,73.598,73.598,16000000.0
2008-09-03 08:46:00,73.605,73.612,73.605,73.611,10600000.0
2008-09-03 08:47:00,73.619,73.62,73.611,73.62,11200000.0
2008-09-03 08:48:00,73.634,73.638,73.627,73.627,12200000.0
2008-09-03 08:49:00,73.614,73.652,73.614,73.652,17000000.0
2008-09-03 08:50:00,73.669,73.669,73.648,73.662,12800000.0
2008-09-03 08:51:00,73.66,73.677,73.659,73.676,17600000.0
2008-09-03 08:52:00,73.697,73.698,73.684,73.698,11600000.0
2008-09-03 08:53:00,73.706,73.707,73.697,73.698,16000000.0
2008-09-03 08:54:00,73.692,73.692,73.675,73.675,14400000.0
2008-09-03 08:55:00,73.64,73.64,73.571,73.571,15400000.0
2008-09-03 08:56:00,73.579,73.596,73.579,73.592,12800000.0
2008-09-03 08:57:00,73.55,73.55,73.541,73.541,11200000.0
2008-09-03 08:58:00,73.537,73.537,73.525,73.531,12800000.0
2008-09-03 08:59:00,73.558,73.572,73.558,73.568,12800000.0
2008-09-03 09:00:00,73.571,73.577,73.569,73.569,17000000.0
2008-09-03 09:01:00,73.571,73.579,73.566,73.579,11200000.0
2008-09-03 09:02:00,73.58,73.58,73.552,73.557,11200000.0
2008-09-03 09:03:00,73.574,73.592,73.568,73.569,16000000.0
2008-09-03 09:04:00,73.577,73.605,73.577,73.605,11200000.0
2008-09-03 09:05:00,73.62,73.631,73.62,73.627,11200000.0
2008-09-03 09:06:00,73.644,73.664,73.644,73.664,12800000.0
2008-09-03 09:07:00,73.667,73.667,73.658,73.658,12800000.0
2008-09-03 09:08:00,73.654,73.654,73.642,73.647,12800000.0
2008-09-03 09:09:00,73.643,73.66,73.636,73.649,17600000.0
2008-09-03 09:10:00,73.665,73.665,73.656,73.665,12800000.0
2008-09-03 09:11:00,73.696,73.719,73.688,73.719,12800000.0
2008-09-03 09:12:00,73.709,73.733,73.709,73.722,12800000.0
2008-09-03 09:13:00,73.753,73.757,73.75,73.757,11200000.0
2008-09-03 09:14:00,73.762,73.772,73.762,73.765,11200000.0
2008-09-03 09:15:00,73.75,73.757,73.735,73.737,11200000.0
2008-09-03 09:16:00,73.729,73.732,73.72,73.725,12800000.0
2008-09-03 09:17:00,73.716,73.716,73.705,73.707,11600000.0
2008-09-03 09:18:00,73.715,73.725,73.714,73.725,14400000.0
2008-09-03 09:19:00,73.721,73.725,73.715,73.725,12800000.0
2008-09-03 09:20:00,73.721,73.731,73.714,73.72,16000000.0
2008-09-03 09:21:00,73.739,73.754,73.739,73.742,11200000.0
2008-09-03 09:22:00,73.733,73.733,73.726,73.727,17000000.0
2008-09-03 09:23:00,73.73,73.734,73.725,73.725,13200000.0
2008-09-03 09:24:00,73.73,73.737,73.712,73.72,12800000.0
2008-09-03 09:25:00,73.725,73.731,73.718,73.718,12800000.0
2008-09-03 09:26:00,73.713,73.713,73.689,73.707,11200000.0
2008-09-03 09:27:00,73.703,73.703,73.664,73.664,11200000.0
2008-09-03 09:28:00,73.659,73.678,73.658,73.678,13200000.0
2008-09-03 09:29:00,73.683,73.684,73.674,73.674,11200000.0
2008-09-03 09:30:00,73.67,73.672,73.666,73.671,12800000.0
2008-09-03 09:31:00,73.668,73.668,73.652,73.652,12800000.0
2008-09-03 09:32:00,73.668,73.702,73.668,73.696,14400000.0
2008-09-03 09:33:00,73.711,73.713,73.703,73.703,12200000.0
2008-09-03 09:34:00,73.711,73.728,73.711,73.721,11600000.0
2008-09-03 09:35:00,73.699,73.716,73.697,73.697,12800000.0
2008-09-03 09:36:00,73.697,73.709,73.688,73.688,16000000.0
2008-09-03 09:37:00,73.68,73.687,73.617,73.687,16000000.0
2008-09-03 09:38:00,73.691,73.691,73.67,73.677,11200000.0
2008-09-03 09:39:00,73.687,73.693,73.686,73.689,12800000.0
2008-09-03 09:40:00,73.685,73.685,73.638,73.638,16000000.0
2008-09-03 09:41:00,73.643,73.643,73.635,73.637,11200000.0
2008-09-03 09:42:00,73.647,73.673,73.644,73.673,11200000.0
2008-09-03 09:43:00,73.705,73.709,73.697,73.697,12800000.0
2008-09-03 09:44:00,73.71,73.743,73.704,73.743,8000000.0
2008-09-03 09:45:00,73.755,73.755,73.738,73.738,12800000.0
2008-09-03 09:46:00,73.745,73.746,73.704,73.704,11600000.0
2008-09-03 09:47:00,73.7,73.707,73.669,73.669,12800000.0
2008-09-03 09:48:00,73.671,73.682,73.666,73.678,10600000.0
2008-09-03 09:49:00,73.664,73.664,73.655,73.661,12800000.0
2008-09-03 09:50:00,73.642,73.65,73.632,73.65,16000000.0
2008-09-03 09:51:00,73.659,73.659,73.648,73.657,16000000.0
2008-09-03 09:52:00,73.65,73.65,73.638,73.648,11200000.0
2008-09-03 09:53:00,73.648,73.664,73.638,73.659,12800000.0
2008-09-03 09:54:00,73.666,73.677,73.666,73.669,17600000.0
2008-09-03 09:55:00,73.656,73.656,73.642,73.642,11200000.0
2008-09-03 09:56:00,73.639,73.642,73.618,73.618,12800000.0
2008-09-03 09:57:00,73.627,73.642,73.627,73.642,17600000.0
2008-09-03 09:58:00,73.655,73.683,73.586,73.671,17600000.0
2008-09-03 09:59:00,73.653,73.659,73.642,73.659,17000000.0
2008-09-03 10:00:00,73.659,73.659,73.642,73.656,11200000.0
2008-09-03 10:01:00,73.654,73.66,73.646,73.646,12800000.0
2008-09-03 10:02:00,73.637,73.652,73.628,73.652,16000000.0
2008-09-03 10:03:00,73.639,73.651,73.634,73.634,11200000.0
2008-09-03 10:04:00,73.641,73.641,73.627,73.627,12800000.0
2008-09-03 10:05:00,73.636,73.649,73.636,73.639,8000000.0
2008-09-03 10:06:00,73.661,73.685,73.661,73.684,17600000.0
2008-09-03 10:07:00,73.676,73.683,73.665,73.683,12800000.0
2008-09-03 10:08:00,73.677,73.677,73.65,73.655,11200000.0
2008-09-03 10:09:00,73.662,73.668,73.652,73.666,12800000.0
2008-09-03 10:10:00,73.649,73.649,73.635,73.635,11200000.0
2008-09-03 10:11:00,73.608,73.619,73.607,73.613,11200000.0
2008-09-03 10:12:00,73.627,73.63,73.611,73.63,12800000.0
2008-09-03 10:13:00,73.611,73.616,73.61,73.613,12800000.0
2008-09-03 10:14:00,73.611,73.629,73.611,73.622,11200000.0
2008-09-03 10:15:00,73.608,73.629,73.608,73.629,12800000.0
2008-09-03 10:16:00,73.629,73.629,73.604,73.604,12800000.0
2008-09-03 10:17:00,73.578,73.592,73.578,73.587,11200000.0
2008-09-03 10:18:00,73.583,73.593,73.566,73.593,11200000.0
2008-09-03 10:19:00,73.587,73.587,73.57,73.576,11200000.0
2008-09-03 10:20:00,73.57,73.57,73.548,73.548,17600000.0
2008-09-03 10:21:00,73.522,73.537,73.522,73.533,16000000.0
2008-09-03 10:22:00,73.509,73.509,73.494,73.5,11200000.0
2008-09-03 10:23:00,73.491,73.509,73.491,73.509,11200000.0
2008-09-03 10:24:00,73.498,73.498,73.47,73.47,12800000.0
2008-09-03 10:25:00,73.47,73.471,73.462,73.466,11200000.0
2008-09-03 10:26:00,73.47,73.488,73.47,73.488,12800000.0
2008-09-03 10:27:00,73.491,73.491,73.474,73.482,11200000.0
2008-09-03 10:28:00,73.477,73.478,73.45,73.45,12800000.0
2008-09-03 10:29:00,73.454,73.495,73.454,73.495,11200000.0
2008-09-03 10:30:00,73.494,73.528,73.494,73.524,13200000.0
2008-09-03 10:31:00,73.544,73.554,73.523,73.554,12800000.0
2008-09-03 10:32:00,73.528,73.528,73.482,73.482,17600000.0
2008-09-03 10:33:00,73.466,73.473,73.466,73.467,11200000.0
2008-09-03 10:34:00,73.441,73.441,73.378,73.378,11200000.0
2008-09-03 10:35:00,73.354,73.354,73.341,73.348,11200000.0
2008-09-03 10:36:00,73.359,73.359,73.346,73.346,11200000.0
2008-09-03 10:37:00,73.339,73.367,73.257,73.359,11200000.0
2008-09-03 10:38:00,73.361,73.37,73.356,73.37,12800000.0
2008-09-03 10:39:00,73.377,73.377,73.359,73.359,11200000.0
2008-09-03 10:40:00,73.363,73.363,73.34,73.34,16000000.0
2008-09-03 10:41:00,73.328,73.35,73.328,73.345,12800000.0
2008-09-03 10:42:00,73.349,73.375,73.34,73.375,11200000.0
2008-09-03 10:43:00,73.354,73.354,73.342,73.351,11600000.0
2008-09-03 10:44:00,73.359,73.374,73.359,73.374,12800000.0
2008-09-03 10:45:00,73.375,73.383,73.369,73.369,12800000.0
2008-09-03 10:46:00,73.37,73.397,73.37,73.397,12800000.0
2008-09-03 10:47:00,73.414,73.42,73.39,73.42,12800000.0
2008-09-03 10:48:00,73.433,73.454,73.431,73.454,12800000.0
2008-09-03 10:49:00,73.478,73.484,73.458,73.458,11200000.0
2008-09-03 10:50:00,73.451,73.455,73.436,73.438,16000000.0
2008-09-03 10:51:00,73.45,73.457,73.448,73.453,17600000.0
2008-09-03 10:52:00,73.435,73.435,73.423,73.434,11200000.0
2008-09-03 10:53:00,73.424,73.43,73.408,73.411,11200000.0
2008-09-03 10:54:00,73.413,73.428,73.413,73.423,17600000.0
2008-09-03 10:55:00,73.421,73.435,73.417,73.435,11200000.0
2008-09-03 10:56:00,73.438,73.442,73.438,73.442,11200000.0
2008-09-03 10:57:00,73.449,73.449,73.437,73.438,16400000.0
2008-09-03 10:58:00,73.441,73.441,73.344,73.429,12800000.0
2008-09-03 10:59:00,73.428,73.443,73.428,73.432,11200000.0
2008-09-03 11:00:00,73.43,73.46,73.413,73.46,12200000.0
2008-09-03 11:01:00,73.471,73.477,73.44,73.44,12800000.0
2008-09-03 11:02:00,73.414,73.414,73.397,73.414,15400000.0
2008-09-03 11:03:00,73.41,73.428,73.407,73.407,12800000.0
2008-09-03 11:04:00,73.403,73.405,73.393,73.403,14400000.0
2008-09-03 11:05:00,73.414,73.418,73.408,73.415,11200000.0
2008-09-03 11:06:00,73.413,73.413,73.396,73.405,17600000.0
2008-09-03 11:07:00,73.4,73.406,73.384,73.39,17600000.0
2008-09-03 11:08:00,73.322,73.381,73.322,73.381,11200000.0
2008-09-03 11:09:00,73.385,73.391,73.375,73.379,17600000.0
2008-09-03 11:10:00,73.393,73.425,73.393,73.421,13200000.0
2008-09-03 11:11:00,73.407,73.407,73.385,73.399,11200000.0
2008-09-03 11:12:00,73.399,73.408,73.389,73.4,17600000.0
2008-09-03 11:13:00,73.415,73.415,73.396,73.409,14400000.0
2008-09-03 11:14:00,73.416,73.425,73.411,73.424,11200000.0
2008-09-03 11:15:00,73.418,73.429,73.411,73.417,10600000.0
2008-09-03 11:16:00,73.411,73.44,73.411,73.439,12800000.0
2008-09-03 11:17:00,73.441,73.442,73.429,73.435,11200000.0
2008-09-03 11:18:00,73.438,73.44,73.43,73.44,12800000.0
2008-09-03 11:19:00,73.429,73.433,73.422,73.433,18000000.0
2008-09-03 11:20:00,73.431,73.437,73.424,73.435,12800000.0
2008-09-03 11:21:00,73.434,73.434,73.4,73.414,14400000.0
2008-09-03 11:22:00,73.413,73.413,73.398,73.413,12800000.0
2008-09-03 11:23:00,73.424,73.434,73.418,73.423,11200000.0
2008-09-03 11:24:00,73.414,73.424,73.41,73.424,12800000.0
2008-09-03 11:25:00,73.433,73.435,73.4,73.415,17600000.0
2008-09-03 11:26:00,73.411,73.411,73.4,73.408,14400000.0
2008-09-03 11:27:00,73.403,73.403,73.386,73.401,7400000.0
2008-09-03 11:28:00,73.398,73.399,73.392,73.392,14400000.0
2008-09-03 11:29:00,73.384,73.385,73.378,73.378,13800000.0
2008-09-03 11:30:00,73.375,73.38,73.368,73.373,14400000.0
2008-09-03 11:31:00,73.368,73.371,73.356,73.371,11200000.0
2008-09-03 11:32:00,73.383,73.383,73.372,73.375,17600000.0
2008-09-03 11:33:00,73.378,73.378,73.362,73.362,12200000.0
2008-09-03 11:34:00,73.377,73.382,73.372,73.372,12800000.0
2008-09-03 11:35:00,73.376,73.415,73.376,73.415,11200000.0
2008-09-03 11:36:00,73.401,73.408,73.399,73.408,12200000.0
2008-09-03 11:37:00,73.395,73.397,73.388,73.394,11200000.0
2008-09-03 11:38:00,73.374,73.376,73.373,73.375,11200000.0
2008-09-03 11:39:00,73.389,73.403,73.383,73.4,11200000.0
2008-09-03 11:40:00,73.397,73.412,73.397,73.412,11200000.0
2008-09-03 11:41:00,73.418,73.427,73.412,73.426,16000000.0
2008-09-03 11:42:00,73.442,73.455,73.436,73.445,17600000.0
2008-09-03 11:43:00,73.439,73.443,73.416,73.443,11200000.0
2008-09-03 11:44:00,73.442,73.446,73.43,73.432,11200000.0
2008-09-03 11:45:00,73.445,73.445,73.433,73.433,14400000.0
2008-09-03 11:46:00,73.431,73.442,73.431,73.442,11200000.0
2008-09-03 11:47:00,73.436,73.454,73.436,73.45,17600000.0
2008-09-03 11:48:00,73.45,73.452,73.435,73.452,11200000.0
2008-09-03 11:49:00,73.457,73.462,73.449,73.449,12800000.0
2008-09-03 11:50:00,73.463,73.479,73.442,73.479,17600000.0
2008-09-03 11:51:00,73.48,73.508,73.477,73.508,11200000.0
2008-09-03 11:52:00,73.504,73.504,73.475,73.476,11200000.0
2008-09-03 11:53:00,73.455,73.464,73.445,73.463,16400000.0
2008-09-03 11:54:00,73.475,73.507,73.475,73.507,14400000.0
2008-09-03 11:55:00,73.509,73.52,73.457,73.52,11200000.0
2008-09-03 11:56:00,73.53,73.53,73.501,73.501,12200000.0
2008-09-03 11:57:00,73.489,73.497,73.488,73.495,17600000.0
2008-09-03 11:58:00,73.497,73.497,73.479,73.479,11200000.0
2008-09-03 11:59:00,73.47,73.484,73.47,73.478,11200000.0
2008-09-03 12:00:00,73.483,73.483,73.471,73.474,11200000.0
2008-09-03 12:01:00,73.479,73.485,73.477,73.479,10600000.0
2008-09-03 12:02:00,73.49,73.527,73.49,73.527,14400000.0
2008-09-03 12:03:00,73.558,73.589,73.558,73.587,11600000.0
2008-09-03 12:04:00,73.592,73.594,73.581,73.588,17600000.0
2008-09-03 12:05:00,73.591,73.6,73.589,73.589,17000000.0
2008-09-03 12:06:00,73.588,73.604,73.588,73.604,12800000.0
2008-09-03 12:07:00,73.61,73.612,73.604,73.607,11200000.0
2008-09-03 12:08:00,73.601,73.63,73.6,73.63,11200000.0
2008-09-03 12:09:00,73.649,73.658,73.637,73.655,14400000.0
2008-09-03 12:10:00,73.663,73.672,73.658,73.658,11200000.0
2008-09-03 12:11:00,73.653,73.653,73.644,73.644,12800000.0
2008-09-03 12:12:00,73.65,73.67,73.65,73.67,11200000.0
2008-09-03 12:13:00,73.675,73.699,73.675,73.699,11200000.0
2008-09-03 12:14:00,73.698,73.698,73.68,73.685,12800000.0
2008-09-03 12:15:00,73.694,73.696,73.691,73.691,12800000.0
2008-09-03 12:16:00,73.677,73.696,73.677,73.689,12800000.0
2008-09-03 12:17:00,73.702,73.723,73.647,73.693,17600000.0
2008-09-03 12:18:00,73.671,73.673,73.66,73.662,16400000.0
2008-09-03 12:19:00,73.641,73.641,73.625,73.639,12800000.0
2008-09-03 12:20:00,73.633,73.633,73.618,73.623,14400000.0
2008-09-03 12:21:00,73.641,73.65,73.629,73.64,16400000.0
2008-09-03 12:22:00,73.64,73.651,73.638,73.646,16000000.0
2008-09-03 12:23:00,73.647,73.66,73.646,73.66,14400000.0
2008-09-03 12:24:00,73.664,73.668,73.659,73.666,12800000.0
2008-09-03 12:25:00,73.666,73.683,73.666,73.683,11200000.0
2008-09-03 12:26:00,73.677,73.678,73.667,73.667,11200000.0
2008-09-03 12:27:00,73.652,73.652,73.64,73.647,11200000.0
2008-09-03 12:28:00,73.64,73.646,73.607,73.607,13600000.0
2008-09-03 12:29:00,73.57,73.594,73.559,73.594,18000000.0
2008-09-03 12:30:00,73.601,73.628,73.601,73.628,17600000.0
2008-09-03 12:31:00,73.641,73.643,73.629,73.641,12800000.0
2008-09-03 12:32:00,73.64,73.653,73.638,73.649,12800000.0
2008-09-03 12:33:00,73.648,73.648,73.629,73.629,14400000.0
2008-09-03 12:34:00,73.633,73.648,73.633,73.646,12800000.0
2008-09-03 12:35:00,73.633,73.633,73.626,73.626,11200000.0
2008-09-03 12:36:00,73.632,73.643,73.632,73.643,11200000.0
2008-09-03 12:37:00,73.631,73.631,73.611,73.62,11200000.0
2008-09-03 12:38:00,73.631,73.631,73.535,73.617,17600000.0
2008-09-03 12:39:00,73.592,73.621,73.592,73.612,16000000.0
2008-09-03 12:40:00,73.618,73.624,73.603,73.616,16000000.0
2008-09-03 12:41:00,73.608,73.608,73.589,73.589,12800000.0
2008-09-03 12:42:00,73.599,73.613,73.599,73.611,14400000.0
2008-09-03 12:43:00,73.623,73.627,73.619,73.625,12200000.0
2008-09-03 12:44:00,73.62,73.634,73.616,73.625,17600000.0
2008-09-03 12:45:00,73.628,73.636,73.626,73.633,16400000.0
2008-09-03 12:46:00,73.636,73.642,73.634,73.642,12800000.0
2008-09-03 12:47:00,73.645,73.645,73.631,73.631,12800000.0
2008-09-03 12:48:00,73.653,73.653,73.643,73.651,11200000.0
2008-09-03 12:49:00,73.655,73.656,73.643,73.656,16000000.0
2008-09-03 12:50:00,73.66,73.662,73.651,73.651,14400000.0
2008-09-03 12:51:00,73.659,73.684,73.659,73.683,11200000.0
2008-09-03 12:52:00,73.694,73.697,73.687,73.697,11200000.0
2008-09-03 12:53:00,73.699,73.721,73.699,73.713,11200000.0
2008-09-03 12:54:00,73.711,73.724,73.711,73.711,12800000.0
2008-09-03 12:55:00,73.719,73.773,73.719,73.768,14800000.0
2008-09-03 12:56:00,73.782,73.794,73.782,73.793,11200000.0
2008-09-03 12:57:00,73.787,73.802,73.787,73.801,11200000.0
2008-09-03 12:58:00,73.783,73.793,73.765,73.787,18000000.0
2008-09-03 12:59:00,73.783,73.783,73.768,73.768,16400000.0
2008-09-03 13:00:00,73.766,73.794,73.764,73.794,12800000.0
2008-09-03 13:01:00,73.799,73.799,73.791,73.791,14400000.0
2008-09-03 13:02:00,73.788,73.789,73.779,73.788,12800000.0
2008-09-03 13:03:00,73.773,73.779,73.763,73.779,16000000.0
2008-09-03 13:04:00,73.784,73.791,73.783,73.783,11200000.0
2008-09-03 13:05:00,73.761,73.797,73.761,73.797,12800000.0
2008-09-03 13:06:00,73.786,73.793,73.782,73.787,11200000.0
2008-09-03 13:07:00,73.788,73.793,73.783,73.785,14400000.0
2008-09-03 13:08:00,73.797,73.805,73.797,73.804,17600000.0
2008-09-03 13:09:00,73.81,73.814,73.805,73.805,12800000.0
2008-09-03 13:10:00,73.781,73.802,73.781,73.788,16000000.0
2008-09-03 13:11:00,73.78,73.797,73.78,73.794,11200000.0
2008-09-03 13:12:00,73.82,73.826,73.818,73.826,12200000.0
2008-09-03 13:13:00,73.814,73.814,73.788,73.79,18000000.0
2008-09-03 13:14:00,73.792,73.801,73.79,73.79,12800000.0
2008-09-03 13:15:00,73.799,73.813,73.788,73.813,12800000.0
2008-09-03 13:16:00,73.792,73.804,73.789,73.804,17600000.0
2008-09-03 13:17:00,73.787,73.8,73.786,73.8,12800000.0
2008-09-03 13:18:00,73.793,73.797,73.78,73.78,11200000.0
2008-09-03 13:19:00,73.742,73.742,73.719,73.719,16000000.0
2008-09-03 13:20:00,73.693,73.7,73.673,73.673,17000000.0
2008-09-03 13:21:00,73.651,73.651,73.621,73.621,11200000.0
2008-09-03 13:22:00,73.618,73.641,73.618,73.641,12800000.0
2008-09-03 13:23:00,73.631,73.631,73.601,73.601,12800000.0
2008-09-03 13:24:00,73.607,73.607,73.601,73.603,11200000.0
2008-09-03 13:25:00,73.597,73.608,73.597,73.605,17600000.0
2008-09-03 13:26:00,73.608,73.608,73.601,73.601,17600000.0
2008-09-03 13:27:00,73.6,73.609,73.6,73.602,12800000.0
2008-09-03 13:28:00,73.613,73.623,73.523,73.623,16000000.0
2008-09-03 13:29:00,73.545,73.661,73.545,73.619,11200000.0
2008-09-03 13:30:00,73.61,73.622,73.605,73.622,12800000.0
2008-09-03 13:31:00,73.631,73.654,73.631,73.654,11200000.0
2008-09-03 13:32:00,73.635,73.635,73.623,73.623,11200000.0
2008-09-03 13:33:00,73.617,73.617,73.603,73.609,19200000.0
2008-09-03 13:34:00,73.598,73.607,73.589,73.589,12200000.0
2008-09-03 13:35:00,73.591,73.591,73.584,73.588,37200000.0
2008-09-03 13:36:00,73.6,73.608,73.597,73.608,17000000.0
2008-09-03 13:37:00,73.627,73.634,73.625,73.628,14400000.0
2008-09-03 13:38:00,73.622,73.622,73.599,73.602,33600000.0
2008-09-03 13:39:00,73.592,73.612,73.592,73.612,14400000.0
2008-09-03 13:40:00,73.61,73.623,73.61,73.616,40000000.0
2008-09-03 13:41:00,73.615,73.615,73.606,73.606,16000000.0
2008-09-03 13:42:00,73.601,73.608,73.596,73.596,11200000.0
2008-09-03 13:43:00,73.606,73.608,73.593,73.602,26600000.0
2008-09-03 13:44:00,73.606,73.616,73.578,73.597,33600000.0
2008-09-03 13:45:00,73.604,73.618,73.604,73.611,20800000.0
2008-09-03 13:46:00,73.616,73.626,73.612,73.617,24000000.0
2008-09-03 13:47:00,73.605,73.61,73.602,73.602,12800000.0
2008-09-03 13:48:00,73.599,73.605,73.593,73.6,12800000.0
2008-09-03 13:49:00,73.63,73.65,73.63,73.646,17600000.0
2008-09-03 13:50:00,73.643,73.645,73.627,73.642,11200000.0
2008-09-03 13:51:00,73.643,73.65,73.643,73.646,24400000.0
2008-09-03 13:52:00,73.65,73.65,73.633,73.633,12800000.0
2008-09-03 13:53:00,73.634,73.644,73.634,73.637,17600000.0
2008-09-03 13:54:00,73.643,73.649,73.64,73.649,25000000.0
2008-09-03 13:55:00,73.659,73.662,73.65,73.65,14400000.0
2008-09-03 13:56:00,73.649,73.65,73.645,73.65,14400000.0
2008-09-03 13:57:00,73.651,73.664,73.635,73.66,28800000.0
2008-09-03 13:58:00,73.664,73.664,73.655,73.655,14400000.0
2008-09-03 13:59:00,73.692,73.713,73.692,73.711,32000000.0
2008-09-03 14:00:00,73.712,73.712,73.7,73.707,48400000.0
2008-09-03 14:01:00,73.721,73.737,73.721,73.737,32400000.0
2008-09-03 14:02:00,73.727,73.727,73.701,73.701,14400000.0
2008-09-03 14:03:00,73.721,73.727,73.721,73.727,14400000.0
2008-09-03 14:04:00,73.727,73.736,73.721,73.736,11200000.0
2008-09-03 14:05:00,73.739,73.753,73.739,73.752,23400000.0
2008-09-03 14:06:00,73.789,73.816,73.789,73.813,36800000.0
2008-09-03 14:07:00,73.818,73.828,73.81,73.82,40000000.0
2008-09-03 14:08:00,73.847,73.89,73.847,73.89,16400000.0
2008-09-03 14:09:00,73.906,73.906,73.892,73.906,33600000.0
2008-09-03 14:10:00,73.928,73.989,73.928,73.989,33000000.0
2008-09-03 14:11:00,74.033,74.033,74.009,74.022,14400000.0
2008-09-03 14:12:00,73.973,73.973,73.93,73.93,27200000.0
2008-09-03 14:13:00,73.929,73.935,73.926,73.93,14400000.0
2008-09-03 14:14:00,73.949,73.969,73.949,73.951,12800000.0
2008-09-03 14:15:00,73.945,73.948,73.933,73.933,29200000.0
2008-09-03 14:16:00,73.917,73.928,73.913,73.926,26000000.0
2008-09-03 14:17:00,73.93,73.93,73.914,73.919,12800000.0
2008-09-03 14:18:00,73.915,73.934,73.912,73.934,16000000.0
2008-09-03 14:19:00,73.911,73.926,73.911,73.917,12800000.0
2008-09-03 14:20:00,73.914,73.914,73.896,73.896,26000000.0
2008-09-03 14:21:00,73.905,73.932,73.896,73.932,28800000.0
2008-09-03 14:22:00,73.965,74.016,73.965,74.008,24000000.0
2008-09-03 14:23:00,74.024,74.04,74.023,74.034,48000000.0
2008-09-03 14:24:00,74.066,74.075,74.066,74.075,12200000.0
2008-09-03 14:25:00,74.059,74.059,74.04,74.042,12800000.0
2008-09-03 14:26:00,74.031,74.036,74.022,74.025,12800000.0
2008-09-03 14:27:00,74.051,74.051,74.021,74.036,17000000.0
2008-09-03 14:28:00,74.038,74.05,74.026,74.043,11200000.0
2008-09-03 14:29:00,74.031,74.035,74.023,74.031,35600000.0
2008-09-03 14:30:00,74.043,74.084,74.043,74.084,22400000.0
2008-09-03 14:31:00,74.128,74.144,74.124,74.144,20800000.0
2008-09-03 14:32:00,74.149,74.149,74.115,74.127,40400000.0
2008-09-03 14:33:00,74.124,74.13,74.121,74.127,24000000.0
2008-09-03 14:34:00,74.128,74.144,74.123,74.144,33600000.0
2008-09-03 14:35:00,74.162,74.162,74.134,74.134,13800000.0
2008-09-03 14:36:00,74.133,74.134,74.125,74.126,12800000.0
2008-09-03 14:37:00,74.142,74.272,74.142,74.272,11200000.0
2008-09-03 14:38:00,74.352,74.353,74.334,74.334,55400000.0
2008-09-03 14:39:00,74.312,74.319,74.306,74.317,12800000.0
2008-09-03 14:40:00,74.288,74.299,74.282,74.287,14800000.0
2008-09-03 14:41:00,74.292,74.315,74.282,74.282,56000000.0
2008-09-03 14:42:00,74.291,74.291,74.252,74.26,12200000.0
2008-09-03 14:43:00,74.256,74.26,74.247,74.251,25600000.0
2008-09-03 14:44:00,74.274,74.281,74.273,74.281,11200000.0
2008-09-03 14:45:00,74.282,74.282,74.263,74.281,11200000.0
2008-09-03 14:46:00,74.287,74.295,74.28,74.28,11200000.0
2008-09-03 14:47:00,74.274,74.274,74.208,74.208,16000000.0
2008-09-03 14:48:00,74.199,74.22,74.192,74.219,19200000.0
2008-09-03 14:49:00,74.203,74.203,74.165,74.171,32000000.0
2008-09-03 14:50:00,74.17,74.182,74.17,74.174,28800000.0
2008-09-03 14:51:00,74.165,74.168,74.162,74.166,32000000.0
2008-09-03 14:52:00,74.128,74.128,74.076,74.076,12800000.0
2008-09-03 14:53:00,74.063,74.066,74.025,74.025,17600000.0
2008-09-03 14:54:00,74.011,74.059,74.011,74.059,12800000.0
2008-09-03 14:55:00,74.053,74.053,74.026,74.026,16000000.0
2008-09-03 14:56:00,74.028,74.039,74.027,74.027,12800000.0
2008-09-03 14:57:00,74.014,74.02,74.013,74.014,12800000.0
2008-09-03 14:58:00,74.049,74.117,74.049,74.117,17600000.0
2008-09-03 14:59:00,74.13,74.159,74.13,74.156,16000000.0
2008-09-03 15:00:00,74.159,74.164,74.152,74.153,14400000.0
2008-09-03 15:01:00,74.144,74.161,74.144,74.155,12800000.0
2008-09-03 15:02:00,74.179,74.203,74.172,74.203,27600000.0
2008-09-03 15:03:00,74.188,74.188,74.179,74.179,12800000.0
2008-09-03 15:04:00,74.182,74.193,74.171,74.173,24000000.0
2008-09-03 15:05:00,74.181,74.201,74.181,74.201,11200000.0
2008-09-03 15:06:00,74.205,74.222,74.205,74.208,11200000.0
2008-09-03 15:07:00,74.228,74.245,74.228,74.245,25600000.0
2008-09-03 15:08:00,74.236,74.244,74.235,74.239,22400000.0
2008-09-03 15:09:00,74.246,74.249,74.235,74.239,16000000.0
2008-09-03 15:10:00,74.251,74.339,74.251,74.339,40000000.0
2008-09-03 15:11:00,74.311,74.311,74.282,74.282,32000000.0
2008-09-03 15:12:00,74.262,74.333,74.262,74.333,30400000.0
2008-09-03 15:13:00,74.358,74.358,74.318,74.318,44800000.0
2008-09-03 15:14:00,74.312,74.312,74.285,74.285,35200000.0
2008-09-03 15:15:00,74.288,74.288,74.281,74.281,22400000.0
2008-09-03 15:16:00,74.285,74.329,74.284,74.329,36800000.0
2008-09-03 15:17:00,74.333,74.333,74.323,74.325,21800000.0
2008-09-03 15:18:00,74.327,74.327,74.317,74.321,21800000.0
2008-09-03 15:19:00,74.31,74.313,74.308,74.311,16000000.0
2008-09-03 15:20:00,74.315,74.328,74.305,74.315,24000000.0
2008-09-03 15:21:00,74.336,74.354,74.336,74.354,13800000.0
2008-09-03 15:22:00,74.366,74.389,74.366,74.381,14400000.0
2008-09-03 15:23:00,74.384,74.398,74.381,74.381,48000000.0
2008-09-03 15:24:00,74.37,74.394,74.37,74.394,25000000.0
2008-09-03 15:25:00,74.405,74.42,74.403,74.418,27200000.0
2008-09-03 15:26:00,74.43,74.451,74.43,74.449,40000000.0
2008-09-03 15:27:00,74.469,74.524,74.469,74.524,28800000.0
2008-09-03 15:28:00,74.506,74.539,74.506,74.539,70600000.0
2008-09-03 15:29:00,74.544,74.613,74.5,74.613,45800000.0
2008-09-03 15:30:00,74.569,74.647,74.534,74.559,116000000.0
2008-09-03 15:31:00,74.635,74.635,74.619,74.619,60200000.0
2008-09-03 15:32:00,74.601,74.62,74.6,74.62,30400000.0
2008-09-03 15:33:00,74.63,74.644,74.62,74.644,30800000.0
2008-09-03 15:34:00,74.672,74.672,74.63,74.63,21800000.0
2008-09-03 15:35:00,74.612,74.612,74.575,74.575,33600000.0
2008-09-03 15:36:00,74.576,74.597,74.575,74.597,31400000.0
2008-09-03 15:37:00,74.581,74.581,74.562,74.562,30400000.0
2008-09-03 15:38:00,74.562,74.601,74.562,74.592,59200000.0
2008-09-03 15:39:00,74.61,74.705,74.61,74.705,36800000.0
2008-09-03 15:40:00,74.763,74.815,74.763,74.815,35200000.0
2008-09-03 15:41:00,74.827,74.827,74.796,74.797,25600000.0
2008-09-03 15:42:00,74.795,74.799,74.772,74.772,43200000.0
2008-09-03 15:43:00,74.732,74.732,74.711,74.717,27200000.0
2008-09-03 15:44:00,74.715,74.715,74.684,74.684,27200000.0
2008-09-03 15:45:00,74.663,74.663,74.612,74.613,16000000.0
2008-09-03 15:46:00,74.599,74.599,74.572,74.575,14800000.0
2008-09-03 15:47:00,74.53,74.53,74.483,74.484,29800000.0
2008-09-03 15:48:00,74.492,74.543,74.492,74.543,27200000.0
2008-09-03 15:49:00,74.544,74.545,74.497,74.498,11200000.0
2008-09-03 15:50:00,74.504,74.522,74.504,74.522,26000000.0
2008-09-03 15:51:00,74.558,74.572,74.551,74.567,43600000.0
2008-09-03 15:52:00,74.596,74.609,74.59,74.59,20800000.0
2008-09-03 15:53:00,74.607,74.636,74.607,74.636,24000000.0
2008-09-03 15:54:00,74.623,74.623,74.593,74.593,28800000.0
2008-09-03 15:55:00,74.578,74.578,74.555,74.555,24000000.0
2008-09-03 15:56:00,74.54,74.556,74.54,74.541,51200000.0
2008-09-03 15:57:00,74.534,74.54,74.524,74.527,12800000.0
2008-09-03 15:58:00,74.532,74.537,74.526,74.531,19200000.0
2008-09-03 15:59:00,74.519,74.519,74.475,74.485,36800000.0
2008-09-03 16:00:00,74.474,74.475,74.459,74.459,50600000.0
2008-09-03 16:01:00,74.465,74.498,74.465,74.48,41600000.0
2008-09-03 16:02:00,74.486,74.486,74.441,74.441,22400000.0
2008-09-03 16:03:00,74.409,74.409,74.327,74.327,64400000.0
2008-09-03 16:04:00,74.344,74.401,74.344,74.401,44800000.0
2008-09-03 16:05:00,74.402,74.425,74.402,74.424,48000000.0
2008-09-03 16:06:00,74.411,74.42,74.401,74.416,35200000.0
2008-09-03 16:07:00,74.413,74.413,74.399,74.402,32000000.0
2008-09-03 16:08:00,74.4,74.4,74.386,74.388,44800000.0
2008-09-03 16:09:00,74.4,74.408,74.4,74.406,44600000.0
2008-09-03 16:10:00,74.404,74.404,74.381,74.381,41600000.0
2008-09-03 16:11:00,74.385,74.388,74.357,74.357,14400000.0
2008-09-03 16:12:00,74.343,74.343,74.312,74.312,56400000.0
2008-09-03 16:13:00,74.33,74.33,74.303,74.303,11600000.0
2008-09-03 16:14:00,74.298,74.309,74.296,74.3,49600000.0
2008-09-03 16:15:00,74.309,74.318,74.304,74.318,59200000.0
2008-09-03 16:16:00,74.31,74.341,74.31,74.341,17600000.0
2008-09-03 16:17:00,74.318,74.318,74.284,74.284,38400000.0
2008-09-03 16:18:00,74.253,74.256,74.243,74.249,38200000.0
2008-09-03 16:19:00,74.241,74.241,74.227,74.227,22400000.0
2008-09-03 16:20:00,74.21,74.21,74.19,74.192,11600000.0
2008-09-03 16:21:00,74.202,74.268,74.202,74.268,27200000.0
2008-09-03 16:22:00,74.306,74.32,74.294,74.32,41600000.0
2008-09-03 16:23:00,74.345,74.351,74.34,74.342,43200000.0
2008-09-03 16:24:00,74.341,74.341,74.284,74.297,17600000.0
2008-09-03 16:25:00,74.304,74.304,74.295,74.297,33000000.0
2008-09-03 16:26:00,74.294,74.349,74.294,74.349,17000000.0
2008-09-03 16:27:00,74.35,74.35,74.336,74.347,35200000.0
2008-09-03 16:28:00,74.354,74.357,74.348,74.348,27200000.0
2008-09-03 16:29:00,74.352,74.407,74.352,74.407,11200000.0
2008-09-03 16:30:00,74.42,74.42,74.405,74.405,42600000.0
2008-09-03 16:31:00,74.393,74.393,74.358,74.365,41000000.0
2008-09-03 16:32:00,74.37,74.399,74.37,74.384,12800000.0
2008-09-03 16:33:00,74.377,74.383,74.376,74.379,27200000.0
2008-09-03 16:34:00,74.378,74.381,74.352,74.363,35200000.0
2008-09-03 16:35:00,74.353,74.353,74.336,74.337,52800000.0
2008-09-03 16:36:00,74.343,74.346,74.327,74.327,50600000.0
2008-09-03 16:37:00,74.312,74.312,74.291,74.291,41600000.0
2008-09-03 16:38:00,74.288,74.288,74.24,74.256,40400000.0
2008-09-03 16:39:00,74.244,74.247,74.237,74.247,35200000.0
2008-09-03 16:40:00,74.237,74.241,74.225,74.231,56800000.0
2008-09-03 16:41:00,74.251,74.264,74.245,74.264,73600000.0
2008-09-03 16:42:00,74.277,74.287,74.267,74.274,54800000.0
2008-09-03 16:43:00,74.277,74.278,74.26,74.277,18000000.0
2008-09-03 16:44:00,74.279,74.283,74.261,74.265,11200000.0
2008-09-03 16:45:00,74.237,74.237,74.179,74.179,58000000.0
2008-09-03 16:46:00,74.182,74.182,74.157,74.157,12800000.0
2008-09-03 16:47:00,74.15,74.154,74.126,74.136,70200000.0
2008-09-03 16:48:00,74.168,74.199,74.168,74.185,52800000.0
2008-09-03 16:49:00,74.199,74.235,74.194,74.235,36800000.0
2008-09-03 16:50:00,74.248,74.254,74.239,74.252,73800000.0
2008-09-03 16:51:00,74.249,74.249,74.205,74.228,32000000.0
2008-09-03 16:52:00,74.216,74.216,74.17,74.171,46800000.0
2008-09-03 16:53:00,74.174,74.19,74.174,74.178,30400000.0
2008-09-03 16:54:00,74.162,74.162,74.148,74.155,11200000.0
2008-09-03 16:55:00,74.162,74.188,74.162,74.163,27200000.0
2008-09-03 16:56:00,74.152,74.161,74.147,74.149,36800000.0
2008-09-03 16:57:00,74.141,74.149,74.136,74.14,19200000.0
2008-09-03 16:58:00,74.134,74.134,74.098,74.098,12800000.0
2008-09-03 16:59:00,74.057,74.057,73.948,73.948,51200000.0
2008-09-03 17:00:00,73.945,73.965,73.945,73.965,50000000.0
2008-09-03 17:01:00,73.965,73.969,73.959,73.963,40000000.0
2008-09-03 17:02:00,73.962,73.968,73.916,73.92,33600000.0
2008-09-03 17:03:00,73.945,73.981,73.931,73.967,44200000.0
2008-09-03 17:04:00,73.998,74.019,73.985,74.019,41600000.0
2008-09-03 17:05:00,74.024,74.032,74.02,74.03,54400000.0
2008-09-03 17:06:00,74.024,74.031,74.012,74.017,59200000.0
2008-09-03 17:07:00,74.032,74.034,74.019,74.019,35200000.0
2008-09-03 17:08:00,74.014,74.017,74.007,74.013,68800000.0
2008-09-03 17:09:00,74.008,74.037,74.008,74.037,58600000.0
2008-09-03 17:10:00,74.031,74.06,74.031,74.043,25600000.0
2008-09-03 17:11:00,74.018,74.023,74.0,74.023,38400000.0
2008-09-03 17:12:00,74.035,74.046,74.033,74.033,25600000.0
2008-09-03 17:13:00,74.02,74.02,74.009,74.018,28800000.0
2008-09-03 17:14:00,74.003,74.011,74.0,74.006,22400000.0
2008-09-03 17:15:00,74.011,74.019,74.009,74.016,18600000.0
2008-09-03 17:16:00,74.018,74.024,74.015,74.016,17600000.0
2008-09-03 17:17:00,74.026,74.036,74.026,74.036,38400000.0
2008-09-03 17:18:00,74.035,74.043,74.028,74.036,57000000.0
2008-09-03 17:19:00,74.036,74.047,74.027,74.027,24000000.0
2008-09-03 17:20:00,74.024,74.026,74.012,74.012,16000000.0
2008-09-03 17:21:00,74.004,74.009,73.975,73.975,28800000.0
2008-09-03 17:22:00,73.964,73.967,73.96,73.963,19600000.0
2008-09-03 17:23:00,73.932,73.932,73.906,73.906,11200000.0
2008-09-03 17:24:00,73.903,73.918,73.897,73.918,12800000.0
2008-09-03 17:25:00,73.933,73.939,73.931,73.933,18000000.0
2008-09-03 17:26:00,73.932,73.939,73.922,73.934,35200000.0
2008-09-03 17:27:00,73.939,73.955,73.939,73.952,46800000.0
2008-09-03 17:28:00,73.941,73.941,73.887,73.887,32000000.0
2008-09-03 17:29:00,73.899,73.928,73.889,73.928,27600000.0
2008-09-03 17:30:00,73.924,73.934,73.921,73.925,17600000.0
2008-09-03 17:31:00,73.92,73.931,73.918,73.931,88000000.0
2008-09-03 17:32:00,73.937,73.947,73.932,73.932,52200000.0
2008-09-03 17:33:00,73.916,73.924,73.915,73.924,36800000.0
2008-09-03 17:34:00,73.92,73.92,73.899,73.899,64000000.0
2008-09-03 17:35:00,73.905,73.906,73.897,73.897,43000000.0
2008-09-03 17:36:00,73.887,73.897,73.88,73.882,33600000.0
2008-09-03 17:37:00,73.884,73.888,73.839,73.839,16000000.0
2008-09-03 17:38:00,73.838,73.857,73.838,73.853,35200000.0
2008-09-03 17:39:00,73.848,73.856,73.845,73.856,16000000.0
2008-09-03 17:40:00,73.849,73.864,73.845,73.864,74600000.0
2008-09-03 17:41:00,73.888,73.908,73.888,73.908,12800000.0
2008-09-03 17:42:00,73.884,73.884,73.87,73.871,12800000.0
2008-09-03 17:43:00,73.876,73.88,73.867,73.867,17600000.0
2008-09-03 17:44:00,73.871,73.901,73.865,73.901,30400000.0
2008-09-03 17:45:00,73.892,73.909,73.892,73.909,30400000.0
2008-09-03 17:46:00,73.947,74.036,73.942,74.036,41000000.0
2008-09-03 17:47:00,74.029,74.045,74.029,74.042,57600000.0
2008-09-03 17:48:00,74.058,74.059,74.043,74.043,58000000.0
2008-09-03 17:49:00,74.069,74.08,74.066,74.069,46200000.0
2008-09-03 17:50:00,74.062,74.062,74.045,74.053,12800000.0
2008-09-03 17:51:00,74.041,74.046,74.01,74.01,50000000.0
2008-09-03 17:52:00,74.012,74.035,74.012,74.035,43200000.0
2008-09-03 17:53:00,74.025,74.025,74.002,74.002,33600000.0
2008-09-03 17:54:00,74.003,74.003,73.974,73.978,38400000.0
2008-09-03 17:55:00,73.995,73.995,73.968,73.986,39400000.0
2008-09-03 17:56:00,73.979,73.99,73.965,73.965,44800000.0
2008-09-03 17:57:00,73.962,73.977,73.962,73.977,36800000.0
2008-09-03 17:58:00,73.985,73.994,73.982,73.993,17600000.0
2008-09-03 17:59:00,73.995,74.003,73.99,74.002,61800000.0
2008-09-03 18:00:00,74.001,74.009,73.999,74.009,51200000.0
2008-09-03 18:01:00,74.017,74.035,74.016,74.03,32000000.0
2008-09-03 18:02:00,74.035,74.043,74.029,74.043,23400000.0
2008-09-03 18:03:00,74.084,74.098,74.084,74.084,36800000.0
2008-09-03 18:04:00,74.084,74.088,74.082,74.085,33000000.0
2008-09-03 18:05:00,74.084,74.097,74.084,74.097,12800000.0
2008-09-03 18:06:00,74.105,74.115,74.104,74.106,30400000.0
2008-09-03 18:07:00,74.096,74.096,74.061,74.061,11200000.0
2008-09-03 18:08:00,74.065,74.072,74.061,74.065,84800000.0
2008-09-03 18:09:00,74.061,74.062,74.047,74.062,33600000.0
2008-09-03 18:10:00,74.076,74.076,74.058,74.066,16000000.0
2008-09-03 18:11:00,74.082,74.112,74.082,74.112,12800000.0
2008-09-03 18:12:00,74.116,74.116,74.077,74.08,12800000.0
2008-09-03 18:13:00,74.082,74.093,74.082,74.087,27200000.0
2008-09-03 18:14:00,74.119,74.136,74.119,74.133,19200000.0
2008-09-03 18:15:00,74.127,74.127,74.088,74.088,30400000.0
2008-09-03 18:16:00,74.061,74.07,74.053,74.054,56400000.0
2008-09-03 18:17:00,74.041,74.054,74.041,74.045,43200000.0
2008-09-03 18:18:00,74.05,74.07,74.05,74.07,30400000.0
2008-09-03 18:19:00,74.072,74.087,74.072,74.077,46400000.0
2008-09-03 18:20:00,74.075,74.081,74.072,74.073,43200000.0
2008-09-03 18:21:00,74.063,74.074,74.063,74.074,12800000.0
2008-09-03 18:22:00,74.081,74.081,74.042,74.042,33600000.0
2008-09-03 18:23:00,74.047,74.056,74.038,74.056,46800000.0
2008-09-03 18:24:00,74.031,74.034,74.014,74.034,52800000.0
2008-09-03 18:25:00,74.048,74.071,74.041,74.071,33600000.0
2008-09-03 18:26:00,74.082,74.089,74.075,74.075,29800000.0
2008-09-03 18:27:00,74.076,74.086,74.068,74.068,33600000.0
2008-09-03 18:28:00,74.027,74.037,74.017,74.017,12800000.0
2008-09-03 18:29:00,74.013,74.03,74.013,74.03,25600000.0
2008-09-03 18:30:00,74.05,74.093,74.05,74.09,37200000.0
2008-09-03 18:31:00,74.083,74.091,74.081,74.087,11200000.0
2008-09-03 18:32:00,74.077,74.083,74.031,74.031,69800000.0
2008-09-03 18:33:00,74.029,74.035,74.029,74.035,32000000.0
2008-09-03 18:34:00,74.048,74.059,74.048,74.059,18600000.0
2008-09-03 18:35:00,74.064,74.064,74.049,74.055,43200000.0
2008-09-03 18:36:00,74.07,74.084,74.062,74.062,68800000.0
2008-09-03 18:37:00,74.041,74.056,74.037,74.056,36800000.0
2008-09-03 18:38:00,74.055,74.063,74.053,74.061,49600000.0
2008-09-03 18:39:00,74.075,74.091,74.075,74.091,76800000.0
2008-09-03 18:40:00,74.075,74.079,74.068,74.071,65000000.0
2008-09-03 18:41:00,74.07,74.09,74.066,74.084,72400000.0
2008-09-03 18:42:00,74.082,74.104,74.082,74.104,78800000.0
2008-09-03 18:43:00,74.107,74.11,74.099,74.11,49000000.0
2008-09-03 18:44:00,74.109,74.111,74.098,74.11,29200000.0
2008-09-03 18:45:00,74.11,74.12,74.097,74.113,12800000.0
2008-09-03 18:46:00,74.111,74.12,74.107,74.12,12800000.0
2008-09-03 18:47:00,74.117,74.125,74.112,74.112,14400000.0
2008-09-03 18:48:00,74.112,74.12,74.112,74.113,28200000.0
2008-09-03 18:49:00,74.112,74.112,74.099,74.112,23400000.0
2008-09-03 18:50:00,74.111,74.117,74.088,74.089,46800000.0
2008-09-03 18:51:00,74.072,74.079,74.066,74.074,12800000.0
2008-09-03 18:52:00,74.076,74.082,74.067,74.08,19200000.0
2008-09-03 18:53:00,74.083,74.092,74.069,74.069,30400000.0
2008-09-03 18:54:00,74.074,74.079,74.07,74.074,19200000.0
2008-09-03 18:55:00,74.071,74.08,74.06,74.077,21800000.0
2008-09-03 18:56:00,74.082,74.082,74.071,74.075,16000000.0
2008-09-03 18:57:00,74.078,74.093,74.076,74.093,18600000.0
2008-09-03 18:58:00,74.093,74.093,74.074,74.074,32000000.0
2008-09-03 18:59:00,74.078,74.102,74.078,74.102,32400000.0
2008-09-03 19:00:00,74.107,74.107,74.087,74.087,14400000.0
2008-09-03 19:01:00,74.082,74.082,74.072,74.073,19600000.0
2008-09-03 19:02:00,74.078,74.083,74.073,74.075,43200000.0
2008-09-03 19:03:00,74.081,74.092,74.08,74.092,14400000.0
2008-09-03 19:04:00,74.088,74.101,74.088,74.096,17600000.0
2008-09-03 19:05:00,74.101,74.101,74.09,74.09,22400000.0
2008-09-03 19:06:00,74.092,74.1,74.087,74.095,55400000.0
2008-09-03 19:07:00,74.1,74.117,74.099,74.117,34600000.0
2008-09-03 19:08:00,74.123,74.126,74.116,74.123,22400000.0
2008-09-03 19:09:00,74.111,74.117,74.085,74.085,12200000.0
2008-09-03 19:10:00,74.079,74.079,74.065,74.07,8000000.0
2008-09-03 19:11:00,74.079,74.079,74.065,74.071,29200000.0
2008-09-03 19:12:00,74.071,74.078,74.071,74.078,24000000.0
2008-09-03 19:13:00,74.08,74.097,74.08,74.097,12800000.0
2008-09-03 19:14:00,74.107,74.107,74.096,74.103,12800000.0
2008-09-03 19:15:00,74.1,74.122,74.097,74.119,16800000.0
2008-09-03 19:16:00,74.118,74.118,74.084,74.11,12800000.0
2008-09-03 19:17:00,74.121,74.131,74.121,74.128,14400000.0
2008-09-03 19:18:00,74.124,74.132,74.124,74.126,32000000.0
2008-09-03 19:19:00,74.133,74.142,74.12,74.142,11200000.0
2008-09-03 19:20:00,74.144,74.144,74.117,74.122,14400000.0
2008-09-03 19:21:00,74.129,74.129,74.116,74.129,17600000.0
2008-09-03 19:22:00,74.103,74.124,74.103,74.124,14400000.0
2008-09-03 19:23:00,74.123,74.151,74.123,74.148,16400000.0
2008-09-03 19:24:00,74.127,74.128,74.115,74.122,48000000.0
2008-09-03 19:25:00,74.107,74.107,74.09,74.102,11200000.0
2008-09-03 19:26:00,74.112,74.124,74.111,74.116,41600000.0
2008-09-03 19:27:00,74.111,74.15,74.111,74.15,14400000.0
2008-09-03 19:28:00,74.154,74.156,74.13,74.156,12800000.0
2008-09-03 19:29:00,74.16,74.169,74.16,74.169,12800000.0
2008-09-03 19:30:00,74.169,74.183,74.169,74.183,10600000.0
2008-09-03 19:31:00,74.185,74.19,74.183,74.19,12800000.0
2008-09-03 19:32:00,74.186,74.186,74.177,74.178,11200000.0
2008-09-03 19:33:00,74.2,74.201,74.186,74.186,11200000.0
2008-09-03 19:34:00,74.199,74.209,74.198,74.207,12800000.0
2008-09-03 19:35:00,74.205,74.205,74.188,74.19,17600000.0
2008-09-03 19:36:00,74.185,74.185,74.173,74.175,16000000.0
2008-09-03 19:37:00,74.159,74.161,74.153,74.157,11200000.0
2008-09-03 19:38:00,74.152,74.153,74.146,74.146,11600000.0
2008-09-03 19:39:00,74.135,74.142,74.132,74.132,12800000.0
2008-09-03 19:40:00,74.133,74.175,74.133,74.175,11200000.0
2008-09-03 19:41:00,74.171,74.171,74.162,74.171,10600000.0
2008-09-03 19:42:00,74.175,74.175,74.156,74.156,11200000.0
2008-09-03 19:43:00,74.171,74.186,74.171,74.186,19200000.0
2008-09-03 19:44:00,74.179,74.188,74.172,74.176,11200000.0
2008-09-03 19:45:00,74.196,74.196,74.162,74.176,16000000.0
2008-09-03 19:46:00,74.177,74.203,74.177,74.2,14400000.0
2008-09-03 19:47:00,74.203,74.218,74.202,74.202,17600000.0
2008-09-03 19:48:00,74.208,74.208,74.193,74.201,12800000.0
2008-09-03 19:49:00,74.182,74.184,74.177,74.177,30400000.0
2008-09-03 19:50:00,74.169,74.182,74.169,74.182,12800000.0
2008-09-03 19:51:00,74.184,74.188,74.173,74.182,12800000.0
2008-09-03 19:52:00,74.172,74.181,74.16,74.174,16000000.0
2008-09-03 19:53:00,74.174,74.174,74.163,74.169,12800000.0
2008-09-03 19:54:00,74.16,74.168,74.158,74.158,12800000.0
2008-09-03 19:55:00,74.153,74.153,74.146,74.153,11200000.0
2008-09-03 19:56:00,74.148,74.152,74.139,74.146,16000000.0
2008-09-03 19:57:00,74.149,74.159,74.149,74.152,9600000.0
2008-09-03 19:58:00,74.128,74.151,74.128,74.151,11200000.0
2008-09-03 19:59:00,74.148,74.153,74.14,74.153,12800000.0
2008-09-03 20:00:00,74.129,74.129,74.094,74.098,18000000.0
2008-09-03 20:01:00,74.099,74.109,74.099,74.105,11200000.0
2008-09-03 20:02:00,74.119,74.133,74.119,74.133,18000000.0
2008-09-03 20:03:00,74.147,74.172,74.147,74.172,16000000.0
2008-09-03 20:04:00,74.163,74.195,74.163,74.195,30400000.0
2008-09-03 20:05:00,74.206,74.206,74.191,74.205,12800000.0
2008-09-03 20:06:00,74.202,74.202,74.176,74.176,11200000.0
2008-09-03 20:07:00,74.158,74.185,74.152,74.184,17600000.0
2008-09-03 20:08:00,74.207,74.216,74.188,74.2,38400000.0
2008-09-03 20:09:00,74.196,74.196,74.185,74.193,11200000.0
2008-09-03 20:10:00,74.197,74.197,74.169,74.169,16000000.0
2008-09-03 20:11:00,74.173,74.179,74.167,74.172,11200000.0
2008-09-03 20:12:00,74.168,74.169,74.163,74.164,11200000.0
2008-09-03 20:13:00,74.149,74.149,74.121,74.13,27200000.0
2008-09-03 20:14:00,74.147,74.156,74.091,74.155,14400000.0
2008-09-03 20:15:00,74.141,74.155,74.141,74.146,17600000.0
2008-09-03 20:16:00,74.135,74.141,74.127,74.141,28800000.0
2008-09-03 20:17:00,74.144,74.144,74.12,74.131,33000000.0
2008-09-03 20:18:00,74.142,74.156,74.142,74.156,32000000.0
2008-09-03 20:19:00,74.151,74.151,74.141,74.141,11200000.0
2008-09-03 20:20:00,74.114,74.126,74.114,74.12,19200000.0
2008-09-03 20:21:00,74.111,74.112,74.096,74.098,16000000.0
2008-09-03 20:22:00,74.085,74.106,74.085,74.098,14400000.0
2008-09-03 20:23:00,74.081,74.089,74.08,74.085,12800000.0
2008-09-03 20:24:00,74.089,74.091,74.085,74.091,16000000.0
2008-09-03 20:25:00,74.075,74.1,74.075,74.1,11600000.0
2008-09-03 20:26:00,74.078,74.083,74.066,74.074,16000000.0
2008-09-03 20:27:00,74.084,74.093,74.076,74.078,12800000.0
2008-09-03 20:28:00,74.081,74.097,74.081,74.093,11200000.0
2008-09-03 20:29:00,74.099,74.1,74.01,74.098,15400000.0
2008-09-03 20:30:00,74.1,74.1,74.084,74.095,27200000.0
2008-09-03 20:31:00,74.097,74.103,74.095,74.103,12800000.0
2008-09-03 20:32:00,74.109,74.109,74.101,74.107,12800000.0
2008-09-03 20:33:00,74.107,74.113,74.098,74.105,12800000.0
2008-09-03 20:34:00,74.074,74.078,74.068,74.068,11200000.0
2008-09-03 20:35:00,74.07,74.071,74.067,74.07,11200000.0
2008-09-03 20:36:00,74.054,74.075,74.054,74.075,16000000.0
2008-09-03 20:37:00,74.063,74.068,74.055,74.063,12800000.0
2008-09-03 20:38:00,74.087,74.093,74.079,74.09,12800000.0
2008-09-03 20:39:00,74.086,74.096,74.079,74.096,14400000.0
2008-09-03 20:40:00,74.089,74.11,74.089,74.11,11200000.0
2008-09-03 20:41:00,74.112,74.112,74.101,74.102,11200000.0
2008-09-03 20:42:00,74.098,74.112,74.098,74.11,11200000.0
2008-09-03 20:43:00,74.13,74.14,74.13,74.137,14400000.0
2008-09-03 20:44:00,74.141,74.141,74.131,74.133,11200000.0
2008-09-03 20:45:00,74.133,74.133,74.12,74.124,12800000.0
2008-09-03 20:46:00,74.129,74.129,74.124,74.125,14400000.0
2008-09-03 20:47:00,74.125,74.125,74.108,74.108,8000000.0
2008-09-03 20:48:00,74.11,74.11,74.102,74.104,17600000.0
2008-09-03 20:49:00,74.1,74.1,74.08,74.08,19200000.0
2008-09-03 20:50:00,74.081,74.118,74.081,74.118,16000000.0
2008-09-03 20:51:00,74.128,74.137,74.128,74.132,28800000.0
2008-09-03 20:52:00,74.126,74.157,74.126,74.157,12800000.0
2008-09-03 20:53:00,74.176,74.176,74.157,74.158,16000000.0
2008-09-03 20:54:00,74.087,74.101,74.08,74.083,12800000.0
2008-09-03 20:55:00,74.085,74.099,74.085,74.09,12800000.0
2008-09-03 20:56:00,74.102,74.119,74.102,74.119,12800000.0
2008-09-03 20:57:00,74.106,74.108,74.104,74.107,12800000.0
2008-09-03 20:58:00,74.105,74.11,74.089,74.093,15800000.0
2008-09-03 20:59:00,74.097,74.106,74.094,74.106,11200000.0
2008-09-03 21:00:00,74.098,74.098,74.085,74.092,17600000.0
2008-09-03 21:01:00,74.08,74.089,74.076,74.086,11200000.0
2008-09-03 21:02:00,74.093,74.096,74.092,74.095,16000000.0
2008-09-03 21:03:00,74.103,74.103,74.094,74.094,8000000.0
2008-09-03 21:04:00,74.101,74.104,74.092,74.092,14400000.0
2008-09-03 21:05:00,74.091,74.091,74.083,74.084,14400000.0
2008-09-03 21:06:00,74.065,74.082,74.065,74.079,12800000.0
2008-09-03 21:07:00,74.083,74.083,74.064,74.072,14800000.0
2008-09-03 21:08:00,74.085,74.091,74.079,74.091,16000000.0
2008-09-03 21:09:00,74.092,74.096,74.09,74.09,11200000.0
2008-09-03 21:10:00,74.076,74.084,74.068,74.068,12800000.0
2008-09-03 21:11:00,74.051,74.061,74.039,74.051,12800000.0
2008-09-03 21:12:00,74.047,74.047,74.034,74.034,12800000.0
2008-09-03 21:13:00,74.025,74.043,74.023,74.038,16000000.0
2008-09-03 21:14:00,74.044,74.045,74.032,74.039,12800000.0
2008-09-03 21:15:00,74.031,74.031,74.012,74.012,11200000.0
2008-09-03 21:16:00,74.002,74.011,74.002,74.01,19200000.0
2008-09-03 21:17:00,74.013,74.014,74.008,74.009,14400000.0
2008-09-03 21:18:00,74.001,74.01,74.0,74.004,11200000.0
2008-09-03 21:19:00,74.0,74.008,73.997,74.004,17600000.0
2008-09-03 21:20:00,73.979,74.0,73.979,73.991,14400000.0
2008-09-03 21:21:00,73.989,73.998,73.988,73.994,8000000.0
2008-09-03 21:22:00,73.993,74.006,73.993,74.0,12800000.0
2008-09-03 21:23:00,74.008,74.008,73.997,73.998,12800000.0
2008-09-03 21:24:00,74.006,74.006,73.979,73.979,11200000.0
2008-09-03 21:25:00,74.0,74.012,74.0,74.001,17600000.0
2008-09-03 21:26:00,73.978,73.995,73.938,73.96,24000000.0
2008-09-03 21:27:00,73.963,73.963,73.94,73.94,22400000.0
2008-09-03 21:28:00,73.942,73.943,73.92,73.92,11200000.0
2008-09-03 21:29:00,73.929,73.931,73.912,73.912,27200000.0
2008-09-03 21:30:00,73.912,73.919,73.908,73.912,12800000.0
2008-09-03 21:31:00,73.921,73.929,73.921,73.927,16000000.0
2008-09-03 21:32:00,73.932,73.963,73.912,73.963,14400000.0
2008-09-03 21:33:00,73.962,73.963,73.951,73.963,11200000.0
2008-09-03 21:34:00,73.974,73.983,73.973,73.975,17600000.0
2008-09-03 21:35:00,73.985,73.987,73.975,73.983,14400000.0
2008-09-03 21:36:00,73.979,73.979,73.957,73.957,11200000.0
2008-09-03 21:37:00,73.959,73.959,73.936,73.943,16000000.0
2008-09-03 21:38:00,73.934,73.953,73.934,73.948,14400000.0
2008-09-03 21:39:00,73.95,73.968,73.95,73.968,12800000.0
2008-09-03 21:40:00,73.965,73.977,73.965,73.977,9600000.0
2008-09-03 21:41:00,73.975,73.984,73.893,73.967,11200000.0
2008-09-03 21:42:00,73.984,73.984,73.953,73.965,14400000.0
2008-09-03 21:43:00,73.943,73.958,73.926,73.958,12800000.0
2008-09-03 21:44:00,73.952,73.954,73.915,73.934,17600000.0
2008-09-03 21:45:00,73.889,73.901,73.885,73.895,17600000.0
2008-09-03 21:46:00,73.926,73.926,73.908,73.912,14400000.0
2008-09-03 21:47:00,73.909,73.911,73.905,73.91,10600000.0
2008-09-03 21:48:00,73.904,73.915,73.904,73.913,35200000.0
2008-09-03 21:49:00,73.913,73.924,73.913,73.92,11200000.0
2008-09-03 21:50:00,73.943,73.948,73.932,73.942,12800000.0
2008-09-03 21:51:00,73.946,73.946,73.937,73.937,17600000.0
2008-09-03 21:52:00,73.943,73.946,73.938,73.94,11200000.0
2008-09-03 21:53:00,73.942,73.942,73.932,73.932,11600000.0
2008-09-03 21:54:00,73.908,73.927,73.908,73.927,11200000.0
2008-09-03 21:55:00,73.928,73.942,73.926,73.926,12800000.0
2008-09-03 21:56:00,73.925,73.929,73.923,73.923,12800000.0
2008-09-03 21:57:00,73.942,73.956,73.942,73.956,17600000.0
2008-09-03 21:58:00,73.951,73.96,73.951,73.96,8000000.0
2008-09-03 21:59:00,73.97,74.005,73.97,74.005,12200000.0
2008-09-03 22:00:00,74.008,74.051,74.008,74.05,17600000.0
2008-09-03 22:01:00,74.044,74.055,74.044,74.055,11200000.0
2008-09-03 22:02:00,74.04,74.042,74.036,74.04,11200000.0
2008-09-03 22:03:00,74.023,74.025,74.021,74.024,17600000.0
2008-09-03 22:04:00,74.026,74.039,74.026,74.039,16000000.0
2008-09-03 22:05:00,74.034,74.039,74.022,74.022,11200000.0
2008-09-03 22:06:00,74.019,74.033,74.019,74.025,12800000.0
2008-09-03 22:07:00,74.006,74.026,74.006,74.026,16000000.0
2008-09-03 22:08:00,74.026,74.048,74.026,74.048,15400000.0
2008-09-03 22:09:00,74.042,74.049,74.031,74.049,12800000.0
2008-09-03 22:10:00,74.048,74.048,74.032,74.032,12800000.0
2008-09-03 22:11:00,74.029,74.034,74.027,74.034,11200000.0
2008-09-03 22:12:00,74.04,74.051,74.031,74.051,12800000.0
2008-09-03 22:13:00,74.05,74.071,74.05,74.071,12800000.0
2008-09-03 22:14:00,74.066,74.066,74.054,74.057,12800000.0
2008-09-03 22:15:00,74.051,74.051,74.017,74.017,14400000.0
2008-09-03 22:16:00,74.019,74.042,74.019,74.042,17600000.0
2008-09-03 22:17:00,74.042,74.051,74.042,74.051,19600000.0
2008-09-03 22:18:00,74.013,74.028,74.013,74.023,11200000.0
2008-09-03 22:19:00,74.051,74.058,74.048,74.048,12800000.0
2008-09-03 22:20:00,74.044,74.056,74.039,74.056,12800000.0
2008-09-03 22:21:00,74.059,74.08,74.058,74.08,17000000.0
2008-09-03 22:22:00,74.055,74.075,74.055,74.074,12200000.0
2008-09-03 22:23:00,74.073,74.098,74.073,74.093,12800000.0
2008-09-03 22:24:00,74.097,74.098,74.094,74.098,11200000.0
2008-09-03 22:25:00,74.103,74.11,74.099,74.11,16000000.0
2008-09-03 22:26:00,74.114,74.123,74.113,74.121,11200000.0
2008-09-03 22:27:00,74.119,74.123,74.119,74.119,12200000.0
2008-09-03 22:28:00,74.123,74.123,74.095,74.095,11200000.0
2008-09-03 22:29:00,74.082,74.083,74.061,74.075,16000000.0
2008-09-03 22:30:00,74.097,74.111,74.097,74.111,17600000.0
2008-09-03 22:31:00,74.088,74.092,74.084,74.084,11200000.0
2008-09-03 22:32:00,74.076,74.077,74.059,74.059,12800000.0
2008-09-03 22:33:00,74.096,74.096,74.084,74.084,11200000.0
2008-09-03 22:34:00,74.077,74.082,74.054,74.07,12800000.0
2008-09-03 22:35:00,74.092,74.099,74.09,74.099,12800000.0
2008-09-03 22:36:00,74.085,74.089,74.078,74.078,43200000.0
2008-09-03 22:37:00,74.091,74.094,74.087,74.087,25600000.0
2008-09-03 22:38:00,74.094,74.094,74.077,74.086,18000000.0
2008-09-03 22:39:00,74.053,74.063,74.048,74.053,12800000.0
2008-09-03 22:40:00,74.077,74.077,74.055,74.058,17600000.0
2008-09-03 22:41:00,74.057,74.06,74.05,74.06,11200000.0
2008-09-03 22:42:00,74.056,74.056,74.045,74.047,8000000.0
2008-09-03 22:43:00,74.042,74.054,74.042,74.049,16000000.0
2008-09-03 22:44:00,74.051,74.063,74.051,74.063,12800000.0
2008-09-03 22:45:00,74.068,74.075,74.064,74.065,15400000.0
2008-09-03 22:46:00,74.072,74.079,74.066,74.079,11200000.0
2008-09-03 22:47:00,74.071,74.074,74.068,74.069,17000000.0
2008-09-03 22:48:00,74.079,74.105,74.079,74.105,11200000.0
2008-09-03 22:49:00,74.079,74.086,74.069,74.077,12200000.0
2008-09-03 22:50:00,74.104,74.128,74.104,74.128,11200000.0
2008-09-03 22:51:00,74.126,74.145,74.126,74.133,11600000.0
2008-09-03 22:52:00,74.125,74.128,74.109,74.115,11200000.0
2008-09-03 22:53:00,74.098,74.116,74.09,74.116,17600000.0
2008-09-03 22:54:00,74.113,74.122,74.11,74.122,12800000.0
2008-09-03 22:55:00,74.118,74.118,74.104,74.104,12800000.0
2008-09-03 22:56:00,74.105,74.109,74.102,74.106,17600000.0
2008-09-03 22:57:00,74.106,74.128,74.105,74.128,17600000.0
2008-09-03 22:58:00,74.14,74.14,74.128,74.128,14400000.0
2008-09-03 22:59:00,74.146,74.146,74.137,74.141,17600000.0
2008-09-03 23:00:00,74.147,74.164,74.138,74.164,17600000.0
2008-09-03 23:01:00,74.16,74.165,74.086,74.086,14400000.0
2008-09-03 23:02:00,74.026,74.065,74.026,74.06,17600000.0
2008-09-03 23:03:00,74.076,74.076,74.035,74.039,16000000.0
2008-09-03 23:04:00,74.134,74.157,74.124,74.157,11200000.0
2008-09-03 23:05:00,74.145,74.146,74.135,74.136,33600000.0
2008-09-03 23:06:00,74.125,74.125,74.104,74.104,12800000.0
2008-09-03 23:07:00,74.096,74.098,74.092,74.092,12800000.0
2008-09-03 23:08:00,74.038,74.073,74.038,74.045,16000000.0
2008-09-03 23:09:00,74.098,74.1,74.082,74.089,17600000.0
2008-09-03 23:10:00,74.055,74.076,74.055,74.074,12800000.0
2008-09-03 23:11:00,74.107,74.107,74.1,74.101,11200000.0
2008-09-03 23:12:00,74.11,74.128,74.11,74.128,16000000.0
2008-09-03 23:13:00,74.107,74.124,74.101,74.101,12800000.0
2008-09-03 23:14:00,74.118,74.118,74.104,74.105,11200000.0
2008-09-03 23:15:00,74.121,74.129,74.118,74.129,11200000.0
2008-09-03 23:16:00,74.132,74.147,74.126,74.147,17600000.0
2008-09-03 23:17:00,74.147,74.153,74.144,74.144,11200000.0
2008-09-03 23:18:00,74.14,74.146,74.131,74.136,11200000.0
2008-09-03 23:19:00,74.124,74.124,74.099,74.112,12800000.0
2008-09-03 23:20:00,74.134,74.154,74.13,74.154,14400000.0
2008-09-03 23:21:00,74.156,74.17,74.156,74.162,16000000.0
2008-09-03 23:22:00,74.167,74.188,74.167,74.181,11200000.0
2008-09-03 23:23:00,74.172,74.172,74.162,74.168,11200000.0
2008-09-03 23:24:00,74.173,74.178,74.169,74.173,11200000.0
2008-09-03 23:25:00,74.168,74.168,74.131,74.131,14400000.0
2008-09-03 23:26:00,74.12,74.123,74.032,74.119,17600000.0
2008-09-03 23:27:00,74.124,74.151,74.124,74.151,17600000.0
2008-09-03 23:28:00,74.148,74.148,74.121,74.135,16000000.0
2008-09-03 23:29:00,74.129,74.139,74.127,74.133,11200000.0
2008-09-03 23:30:00,74.117,74.133,74.117,74.125,16000000.0
2008-09-03 23:31:00,74.115,74.125,74.105,74.109,13200000.0
2008-09-03 23:32:00,74.125,74.138,74.121,74.121,17600000.0
2008-09-03 23:33:00,74.116,74.12,74.108,74.108,12800000.0
2008-09-03 23:34:00,74.102,74.117,74.096,74.096,16000000.0
2008-09-03 23:35:00,74.099,74.104,74.095,74.104,16000000.0
2008-09-03 23:36:00,74.103,74.108,74.102,74.108,12800000.0
2008-09-03 23:37:00,74.106,74.112,74.104,74.107,12800000.0
2008-09-03 23:38:00,74.097,74.117,74.092,74.092,11200000.0
2008-09-03 23:39:00,74.077,74.078,74.07,74.078,12800000.0
2008-09-03 23:40:00,74.07,74.07,74.042,74.044,34600000.0
2008-09-03 23:41:00,74.053,74.053,74.043,74.043,12800000.0
2008-09-03 23:42:00,74.049,74.049,74.034,74.036,17600000.0
2008-09-03 23:43:00,74.06,74.092,74.058,74.092,13200000.0
2008-09-03 23:44:00,74.13,74.135,74.12,74.12,15400000.0
2008-09-03 23:45:00,74.088,74.09,74.061,74.09,11200000.0
2008-09-03 23:46:00,74.082,74.087,74.075,74.077,17600000.0
2008-09-03 23:47:00,74.065,74.065,74.008,74.008,12800000.0
2008-09-03 23:48:00,74.0,74.041,74.0,74.041,17600000.0
2008-09-03 23:49:00,74.044,74.056,74.032,74.055,16000000.0
2008-09-03 23:50:00,74.077,74.093,74.077,74.093,11200000.0
2008-09-03 23:51:00,74.075,74.085,74.065,74.085,12800000.0
2008-09-03 23:52:00,74.085,74.088,74.075,74.083,12800000.0
2008-09-03 23:53:00,74.083,74.086,74.08,74.085,14400000.0
2008-09-03 23:54:00,74.049,74.059,74.032,74.056,14400000.0
2008-09-03 23:55:00,74.042,74.043,74.017,74.025,12800000.0
2008-09-03 23:56:00,74.044,74.068,73.962,73.962,11200000.0
2008-09-03 23:57:00,74.039,74.039,74.013,74.036,12800000.0
2008-09-03 23:58:00,74.017,74.047,74.017,74.047,11200000.0
2008-09-04 00:00:00,74.049,74.058,74.045,74.055,17600000.0
2008-09-04 00:01:00,74.057,74.064,74.056,74.064,12800000.0
2008-09-04 00:02:00,74.069,74.083,74.05,74.081,11200000.0
2008-09-04 00:03:00,74.086,74.086,74.06,74.064,12800000.0
2008-09-04 00:04:00,74.059,74.09,74.059,74.09,9600000.0
2008-09-04 00:05:00,74.097,74.104,74.094,74.104,11200000.0
2008-09-04 00:06:00,74.09,74.104,74.09,74.094,11200000.0
2008-09-04 00:07:00,74.088,74.089,74.083,74.086,12200000.0
2008-09-04 00:08:00,74.084,74.106,74.084,74.106,12800000.0
2008-09-04 00:09:00,74.11,74.11,74.099,74.102,12800000.0
2008-09-04 00:10:00,74.073,74.085,74.072,74.082,12800000.0
2008-09-04 00:11:00,74.075,74.081,74.07,74.07,16400000.0
2008-09-04 00:12:00,74.066,74.072,74.063,74.063,12800000.0
2008-09-04 00:13:00,74.079,74.082,74.072,74.082,12800000.0
2008-09-04 00:14:00,74.079,74.079,74.065,74.065,14400000.0
2008-09-04 00:15:00,74.059,74.065,74.041,74.065,29200000.0
2008-09-04 00:16:00,74.06,74.06,74.053,74.053,14400000.0
2008-09-04 00:17:00,74.052,74.069,74.049,74.049,17000000.0
2008-09-04 00:18:00,74.057,74.064,74.049,74.05,12800000.0
2008-09-04 00:19:00,74.023,74.023,74.018,74.018,12800000.0
2008-09-04 00:20:00,74.013,74.02,74.013,74.018,17600000.0
2008-09-04 00:21:00,74.029,74.029,74.021,74.028,12800000.0
2008-09-04 00:22:00,74.021,74.038,74.02,74.021,17600000.0
2008-09-04 00:23:00,74.032,74.038,74.027,74.031,11200000.0
2008-09-04 00:24:00,74.035,74.043,74.03,74.043,14400000.0
2008-09-04 00:25:00,74.027,74.033,74.025,74.033,13200000.0
2008-09-04 00:26:00,74.037,74.037,74.029,74.029,12800000.0
2008-09-04 00:27:00,74.039,74.046,74.037,74.046,17600000.0
2008-09-04 00:28:00,74.036,74.043,74.036,74.043,32000000.0
2008-09-04 00:29:00,74.042,74.042,74.03,74.031,12800000.0
2008-09-04 00:30:00,74.029,74.046,74.029,74.038,11200000.0
2008-09-04 00:31:00,74.032,74.032,74.024,74.031,11200000.0
2008-09-04 00:32:00,74.02,74.032,74.016,74.032,12800000.0
2008-09-04 00:33:00,74.028,74.039,74.028,74.034,12800000.0
2008-09-04 00:34:00,74.044,74.044,74.032,74.035,19600000.0
2008-09-04 00:35:00,74.025,74.033,73.997,74.011,28800000.0
2008-09-04 00:36:00,74.012,74.017,74.009,74.013,17600000.0
2008-09-04 00:37:00,74.02,74.02,74.008,74.016,12800000.0
2008-09-04 00:38:00,74.007,74.025,74.007,74.02,11200000.0
2008-09-04 00:39:00,74.021,74.033,74.021,74.032,9600000.0
2008-09-04 00:40:00,74.037,74.047,74.037,74.042,16000000.0
2008-09-04 00:41:00,74.041,74.041,74.032,74.032,12800000.0
2008-09-04 00:42:00,74.027,74.061,74.027,74.061,12800000.0
2008-09-04 00:43:00,74.046,74.062,74.046,74.061,11200000.0
2008-09-04 00:44:00,74.067,74.073,74.052,74.068,17600000.0
2008-09-04 00:45:00,74.073,74.098,74.072,74.098,11200000.0
2008-09-04 00:46:00,74.089,74.096,74.07,74.07,14800000.0
2008-09-04 00:47:00,74.076,74.104,74.076,74.104,12800000.0
2008-09-04 00:48:00,74.118,74.131,74.118,74.122,12800000.0
2008-09-04 00:49:00,74.111,74.121,74.106,74.116,16000000.0
2008-09-04 00:50:00,74.107,74.124,74.107,74.121,14400000.0
2008-09-04 00:51:00,74.116,74.116,74.102,74.102,17600000.0
2008-09-04 00:52:00,74.11,74.115,74.104,74.104,11200000.0
2008-09-04 00:53:00,74.105,74.112,74.096,74.106,17600000.0
2008-09-04 00:54:00,74.066,74.092,74.066,74.081,17600000.0
2008-09-04 00:55:00,74.093,74.105,74.093,74.099,29200000.0
2008-09-04 00:56:00,74.103,74.106,74.096,74.098,12800000.0
2008-09-04 00:57:00,74.1,74.1,74.085,74.09,12800000.0
2008-09-04 00:58:00,74.093,74.116,74.093,74.116,12800000.0
2008-09-04 00:59:00,74.104,74.119,74.104,74.105,11200000.0
2008-09-04 01:00:00,74.111,74.115,74.103,74.113,16000000.0
2008-09-04 01:01:00,74.101,74.101,74.087,74.087,9600000.0
2008-09-04 01:02:00,74.067,74.07,74.067,74.069,11200000.0
2008-09-04 01:03:00,74.058,74.058,74.046,74.047,22400000.0
2008-09-04 01:04:00,74.066,74.066,74.049,74.056,12800000.0
2008-09-04 01:05:00,74.07,74.083,74.07,74.083,12800000.0
2008-09-04 01:06:00,74.103,74.109,74.045,74.108,12800000.0
2008-09-04 01:07:00,74.099,74.103,74.095,74.103,11200000.0
2008-09-04 01:08:00,74.103,74.108,74.096,74.096,16000000.0
2008-09-04 01:09:00,74.103,74.125,74.103,74.125,16000000.0
2008-09-04 01:10:00,74.1,74.112,74.1,74.105,16000000.0
2008-09-04 01:11:00,74.115,74.115,74.088,74.099,11200000.0
2008-09-04 01:12:00,74.11,74.113,74.105,74.106,16000000.0
2008-09-04 01:13:00,74.1,74.11,74.099,74.109,17600000.0
2008-09-04 01:14:00,74.098,74.111,74.091,74.096,16000000.0
2008-09-04 01:15:00,74.109,74.112,74.101,74.11,17600000.0
2008-09-04 01:16:00,74.107,74.107,74.095,74.095,25600000.0
2008-09-04 01:17:00,74.099,74.105,74.095,74.105,12800000.0
2008-09-04 01:18:00,74.102,74.107,74.094,74.105,12800000.0
2008-09-04 01:19:00,74.107,74.113,74.101,74.113,11200000.0
2008-09-04 01:20:00,74.087,74.111,74.087,74.111,11200000.0
2008-09-04 01:21:00,74.086,74.089,74.078,74.078,11200000.0
2008-09-04 01:22:00,74.072,74.085,74.067,74.085,12800000.0
2008-09-04 01:23:00,74.078,74.079,74.064,74.064,11200000.0
2008-09-04 01:24:00,74.067,74.067,74.055,74.059,12800000.0
2008-09-04 01:25:00,74.036,74.058,74.036,74.058,11200000.0
2008-09-04 01:26:00,74.055,74.061,74.055,74.058,11200000.0
2008-09-04 01:27:00,74.065,74.072,74.057,74.072,16000000.0
2008-09-04 01:28:00,74.078,74.078,74.067,74.072,13800000.0
2008-09-04 01:29:00,74.08,74.094,74.075,74.094,16000000.0
2008-09-04 01:30:00,74.095,74.101,74.079,74.079,11200000.0
2008-09-04 01:31:00,74.071,74.091,74.069,74.091,10600000.0
2008-09-04 01:32:00,74.111,74.135,74.111,74.135,12800000.0
2008-09-04 01:33:00,74.139,74.169,74.132,74.169,11200000.0
2008-09-04 01:34:00,74.169,74.169,74.139,74.139,24000000.0
2008-09-04 01:35:00,74.136,74.152,74.136,74.152,12800000.0
2008-09-04 01:36:00,74.164,74.172,74.155,74.162,11200000.0
2008-09-04 01:37:00,74.141,74.141,74.123,74.123,12800000.0
2008-09-04 01:38:00,74.117,74.129,74.111,74.127,17600000.0
2008-09-04 01:39:00,74.128,74.133,74.123,74.123,14400000.0
2008-09-04 01:40:00,74.13,74.157,74.13,74.143,11200000.0
2008-09-04 01:41:00,74.142,74.164,74.14,74.164,12800000.0
2008-09-04 01:42:00,74.166,74.176,74.163,74.163,10600000.0
2008-09-04 01:43:00,74.164,74.218,74.164,74.218,8000000.0
2008-09-04 01:44:00,74.218,74.226,74.218,74.221,11200000.0
2008-09-04 01:45:00,74.209,74.209,74.2,74.206,12800000.0
2008-09-04 01:46:00,74.173,74.181,74.147,74.147,16000000.0
2008-09-04 01:47:00,74.139,74.142,74.12,74.134,12800000.0
2008-09-04 01:48:00,74.147,74.16,74.142,74.152,12800000.0
2008-09-04 01:49:00,74.167,74.17,74.161,74.161,12800000.0
2008-09-04 01:50:00,74.166,74.176,74.166,74.174,14400000.0
2008-09-04 01:51:00,74.193,74.199,74.192,74.192,17400000.0
2008-09-04 01:52:00,74.193,74.213,74.193,74.213,20800000.0
2008-09-04 01:53:00,74.21,74.219,74.205,74.219,8000000.0
2008-09-04 01:54:00,74.227,74.229,74.221,74.226,12800000.0
2008-09-04 01:55:00,74.248,74.248,74.237,74.237,7400000.0
2008-09-04 01:56:00,74.236,74.24,74.236,74.24,12800000.0
2008-09-04 01:57:00,74.237,74.237,74.208,74.208,19200000.0
2008-09-04 01:58:00,74.204,74.205,74.192,74.192,11200000.0
2008-09-04 01:59:00,74.166,74.166,74.145,74.145,11200000.0
2008-09-04 02:00:00,74.114,74.114,74.09,74.09,12800000.0
2008-09-04 02:01:00,74.072,74.11,74.072,74.11,17000000.0
2008-09-04 02:02:00,74.126,74.143,74.126,74.142,11600000.0
2008-09-04 02:03:00,74.132,74.143,74.131,74.135,16000000.0
2008-09-04 02:04:00,74.145,74.163,74.145,74.163,11200000.0
2008-09-04 02:05:00,74.176,74.176,74.161,74.161,12800000.0
2008-09-04 02:06:00,74.165,74.171,74.16,74.162,14400000.0
2008-09-04 02:07:00,74.149,74.149,74.141,74.145,11600000.0
2008-09-04 02:08:00,74.167,74.167,74.144,74.153,17600000.0
2008-09-04 02:09:00,74.147,74.152,74.14,74.152,16000000.0
2008-09-04 02:10:00,74.145,74.147,74.14,74.146,16000000.0
2008-09-04 02:11:00,74.15,74.152,74.113,74.131,13200000.0
2008-09-04 02:12:00,74.101,74.104,74.077,74.084,17600000.0
2008-09-04 02:13:00,74.078,74.083,74.065,74.065,11200000.0
2008-09-04 02:14:00,74.076,74.086,74.076,74.081,11200000.0
2008-09-04 02:15:00,74.078,74.09,74.073,74.073,11200000.0
2008-09-04 02:16:00,74.048,74.062,74.048,74.057,11200000.0
2008-09-04 02:17:00,74.072,74.074,74.062,74.066,11600000.0
2008-09-04 02:18:00,74.048,74.073,74.048,74.073,12800000.0
2008-09-04 02:19:00,74.063,74.075,74.063,74.075,12800000.0
2008-09-04 02:20:00,74.073,74.089,73.992,74.089,12200000.0
2008-09-04 02:21:00,74.08,74.082,74.063,74.063,17600000.0
2008-09-04 02:22:00,74.028,74.041,74.022,74.022,14400000.0
2008-09-04 02:23:00,74.025,74.05,74.025,74.05,12800000.0
2008-09-04 02:24:00,74.068,74.103,74.068,74.102,11200000.0
2008-09-04 02:25:00,74.111,74.111,74.103,74.103,17600000.0
2008-09-04 02:26:00,74.12,74.12,74.094,74.094,13200000.0
2008-09-04 02:27:00,74.118,74.118,74.116,74.118,11600000.0
2008-09-04 02:28:00,74.121,74.129,74.117,74.119,13200000.0
2008-09-04 02:29:00,74.101,74.106,74.094,74.106,11200000.0
2008-09-04 02:30:00,74.115,74.128,74.113,74.128,12800000.0
2008-09-04 02:31:00,74.131,74.131,74.101,74.11,17600000.0
2008-09-04 02:32:00,74.118,74.127,74.113,74.121,11200000.0
2008-09-04 02:33:00,74.13,74.13,74.102,74.102,11200000.0
2008-09-04 02:34:00,74.095,74.114,74.095,74.102,14400000.0
2008-09-04 02:35:00,74.105,74.108,74.076,74.076,12800000.0
2008-09-04 02:36:00,74.079,74.095,74.079,74.086,12800000.0
2008-09-04 02:37:00,74.091,74.103,74.091,74.093,12800000.0
2008-09-04 02:38:00,74.078,74.08,74.068,74.075,17600000.0
2008-09-04 02:39:00,74.093,74.1,74.091,74.095,16000000.0
2008-09-04 02:40:00,74.09,74.09,74.078,74.078,16000000.0
2008-09-04 02:41:00,74.093,74.094,74.073,74.073,11200000.0
2008-09-04 02:42:00,74.075,74.095,74.07,74.095,11200000.0
2008-09-04 02:43:00,74.09,74.098,74.076,74.076,11200000.0
2008-09-04 02:44:00,74.092,74.092,74.08,74.082,11200000.0
2008-09-04 02:45:00,74.065,74.076,74.049,74.076,11200000.0
2008-09-04 02:46:00,74.064,74.068,74.057,74.065,11200000.0
2008-09-04 02:47:00,74.046,74.056,74.039,74.056,12800000.0
2008-09-04 02:48:00,74.073,74.081,73.99,73.99,11600000.0
2008-09-04 02:49:00,74.082,74.091,74.082,74.087,18000000.0
2008-09-04 02:50:00,74.083,74.084,74.068,74.079,12800000.0
2008-09-04 02:51:00,74.083,74.086,74.069,74.075,11600000.0
2008-09-04 02:52:00,74.088,74.098,74.087,74.098,11200000.0
2008-09-04 02:53:00,74.093,74.093,74.079,74.079,11200000.0
2008-09-04 02:54:00,74.092,74.115,74.092,74.105,12800000.0
2008-09-04 02:55:00,74.112,74.112,74.084,74.084,11200000.0
2008-09-04 02:56:00,74.083,74.106,74.083,74.104,11200000.0
2008-09-04 02:57:00,74.113,74.113,74.093,74.1,11200000.0
2008-09-04 02:58:00,74.085,74.085,74.014,74.014,11200000.0
2008-09-04 02:59:00,74.082,74.082,74.068,74.069,11200000.0
2008-09-04 03:00:00,74.066,74.066,74.036,74.039,12800000.0
2008-09-04 03:01:00,74.028,74.029,74.008,74.008,11200000.0
2008-09-04 03:02:00,73.988,74.005,73.988,74.002,17600000.0
2008-09-04 03:03:00,74.008,74.008,73.998,74.001,13800000.0
2008-09-04 03:04:00,74.001,74.008,73.969,73.969,11200000.0
2008-09-04 03:05:00,73.961,73.978,73.961,73.978,16000000.0
2008-09-04 03:06:00,73.973,73.984,73.962,73.984,15800000.0
2008-09-04 03:07:00,73.988,74.0,73.984,73.989,13800000.0
2008-09-04 03:08:00,73.98,73.98,73.957,73.962,11200000.0
2008-09-04 03:09:00,73.951,73.955,73.95,73.952,11200000.0
2008-09-04 03:10:00,73.951,73.962,73.942,73.962,16000000.0
2008-09-04 03:11:00,73.954,73.968,73.954,73.968,11200000.0
2008-09-04 03:12:00,73.977,73.982,73.971,73.979,11200000.0
2008-09-04 03:13:00,73.984,73.984,73.952,73.952,16000000.0
2008-09-04 03:14:00,73.95,73.95,73.939,73.942,16000000.0
2008-09-04 03:15:00,73.952,73.952,73.944,73.946,17600000.0
2008-09-04 03:16:00,73.945,73.951,73.943,73.943,12800000.0
2008-09-04 03:17:00,73.93,73.93,73.914,73.93,11200000.0
2008-09-04 03:18:00,73.908,73.916,73.894,73.894,11200000.0
2008-09-04 03:19:00,73.902,73.902,73.876,73.88,12800000.0
2008-09-04 03:20:00,73.888,73.892,73.887,73.891,10600000.0
2008-09-04 03:21:00,73.895,73.895,73.882,73.888,14400000.0
2008-09-04 03:22:00,73.89,73.896,73.887,73.891,14400000.0
2008-09-04 03:23:00,73.886,73.893,73.886,73.893,12800000.0
2008-09-04 03:24:00,73.895,73.896,73.883,73.883,11200000.0
2008-09-04 03:25:00,73.894,73.894,73.882,73.882,17600000.0
2008-09-04 03:26:00,73.888,73.89,73.869,73.89,11200000.0
2008-09-04 03:27:00,73.892,73.9,73.887,73.893,14800000.0
2008-09-04 03:28:00,73.89,73.894,73.878,73.889,12800000.0
2008-09-04 03:29:00,73.886,73.905,73.886,73.905,12800000.0
2008-09-04 03:30:00,73.884,73.894,73.875,73.875,14400000.0
2008-09-04 03:31:00,73.87,73.87,73.845,73.849,12800000.0
2008-09-04 03:32:00,73.849,73.851,73.803,73.803,12800000.0
2008-09-04 03:33:00,73.775,73.81,73.77,73.801,11200000.0
2008-09-04 03:34:00,73.818,73.858,73.818,73.858,11200000.0
2008-09-04 03:35:00,73.881,73.881,73.868,73.877,17600000.0
2008-09-04 03:36:00,73.835,73.835,73.817,73.817,12200000.0
2008-09-04 03:37:00,73.848,73.876,73.848,73.876,17600000.0
2008-09-04 03:38:00,73.866,73.866,73.844,73.848,11200000.0
2008-09-04 03:39:00,73.837,73.85,73.782,73.837,14400000.0
2008-09-04 03:40:00,73.859,73.872,73.856,73.859,11200000.0
2008-09-04 03:41:00,73.852,73.856,73.849,73.849,11600000.0
2008-09-04 03:42:00,73.856,73.856,73.841,73.844,12800000.0
2008-09-04 03:43:00,73.839,73.839,73.795,73.795,11200000.0
2008-09-04 03:44:00,73.764,73.764,73.751,73.758,11600000.0
2008-09-04 03:45:00,73.741,73.766,73.741,73.766,11200000.0
2008-09-04 03:46:00,73.769,73.769,73.768,73.768,3200000.0
2008-09-04 03:47:00,73.774,73.776,73.766,73.766,11200000.0
2008-09-04 03:48:00,73.763,73.767,73.763,73.766,11200000.0
2008-09-04 03:49:00,73.77,73.777,73.766,73.777,12800000.0
2008-09-04 03:50:00,73.81,73.819,73.802,73.819,12800000.0
2008-09-04 03:51:00,73.818,73.822,73.811,73.817,12800000.0
2008-09-04 03:52:00,73.811,73.827,73.811,73.824,16000000.0
2008-09-04 03:53:00,73.835,73.84,73.824,73.834,11200000.0
2008-09-04 03:54:00,73.828,73.828,73.796,73.809,12800000.0
2008-09-04 03:55:00,73.802,73.809,73.796,73.808,14400000.0
2008-09-04 03:56:00,73.818,73.828,73.807,73.828,11600000.0
2008-09-04 03:57:00,73.797,73.797,73.781,73.781,12800000.0
2008-09-04 03:58:00,73.817,73.834,73.81,73.834,11200000.0
2008-09-04 03:59:00,73.837,73.837,73.814,73.814,12800000.0
2008-09-04 04:00:00,73.795,73.813,73.791,73.802,14400000.0
2008-09-04 04:01:00,73.807,73.81,73.801,73.808,11200000.0
2008-09-04 04:02:00,73.81,73.825,73.801,73.81,12800000.0
2008-09-04 04:03:00,73.805,73.805,73.783,73.783,12800000.0
2008-09-04 04:04:00,73.773,73.785,73.773,73.784,12800000.0
2008-09-04 04:05:00,73.78,73.815,73.78,73.815,11200000.0
2008-09-04 04:06:00,73.843,73.86,73.843,73.854,13800000.0
2008-09-04 04:07:00,73.851,73.858,73.833,73.84,14400000.0
2008-09-04 04:08:00,73.841,73.85,73.833,73.85,12800000.0
2008-09-04 04:09:00,73.844,73.846,73.824,73.824,11200000.0
2008-09-04 04:10:00,73.844,73.853,73.837,73.849,17600000.0
2008-09-04 04:11:00,73.836,73.839,73.826,73.838,12800000.0
2008-09-04 04:12:00,73.837,73.845,73.837,73.845,12200000.0
2008-09-04 04:13:00,73.856,73.861,73.85,73.85,11200000.0
2008-09-04 04:14:00,73.837,73.842,73.827,73.827,15400000.0
2008-09-04 04:15:00,73.831,73.843,73.83,73.843,12800000.0
2008-09-04 04:16:00,73.841,73.841,73.814,73.821,11200000.0
2008-09-04 04:17:00,73.822,73.822,73.811,73.811,14400000.0
2008-09-04 04:18:00,73.821,73.831,73.821,73.824,13200000.0
2008-09-04 04:19:00,73.828,73.834,73.807,73.834,12800000.0
2008-09-04 04:20:00,73.849,73.873,73.849,73.865,13200000.0
2008-09-04 04:21:00,73.863,73.864,73.851,73.864,11600000.0
2008-09-04 04:22:00,73.864,73.875,73.863,73.875,16000000.0
2008-09-04 04:23:00,73.872,73.872,73.857,73.857,12800000.0
2008-09-04 04:24:00,73.859,73.869,73.855,73.864,12800000.0
2008-09-04 04:25:00,73.871,73.871,73.861,73.865,14400000.0
2008-09-04 04:26:00,73.867,73.88,73.867,73.88,12800000.0
2008-09-04 04:27:00,73.905,73.911,73.896,73.908,17600000.0
2008-09-04 04:28:00,73.909,73.909,73.898,73.901,11200000.0
2008-09-04 04:29:00,73.91,73.924,73.909,73.924,12800000.0
2008-09-04 04:30:00,73.912,73.938,73.912,73.938,11200000.0
2008-09-04 04:31:00,73.952,73.952,73.923,73.937,12800000.0
2008-09-04 04:32:00,73.9,73.915,73.892,73.901,16000000.0
2008-09-04 04:33:00,73.909,73.912,73.899,73.908,16000000.0
2008-09-04 04:34:00,73.929,73.933,73.838,73.932,11200000.0
2008-09-04 04:35:00,73.928,73.941,73.928,73.933,12800000.0
2008-09-04 04:36:00,73.919,73.931,73.919,73.92,11600000.0
2008-09-04 04:37:00,73.887,73.891,73.876,73.887,13200000.0
2008-09-04 04:38:00,73.89,73.905,73.89,73.896,12800000.0
2008-09-04 04:39:00,73.883,73.894,73.864,73.885,12800000.0
2008-09-04 04:40:00,73.885,73.893,73.879,73.881,12800000.0
2008-09-04 04:41:00,73.887,73.894,73.883,73.894,12800000.0
2008-09-04 04:42:00,73.894,73.907,73.885,73.885,17000000.0
2008-09-04 04:43:00,73.89,73.893,73.88,73.891,12800000.0
2008-09-04 04:44:00,73.884,73.884,73.875,73.876,13200000.0
2008-09-04 04:45:00,73.898,73.898,73.888,73.889,17600000.0
2008-09-04 04:46:00,73.882,73.895,73.877,73.895,14800000.0
2008-09-04 04:47:00,73.892,73.892,73.876,73.876,13800000.0
2008-09-04 04:48:00,73.876,73.876,73.836,73.844,17600000.0
2008-09-04 04:49:00,73.847,73.872,73.847,73.872,11200000.0
2008-09-04 04:50:00,73.875,73.875,73.862,73.866,11200000.0
2008-09-04 04:51:00,73.867,73.888,73.867,73.888,11200000.0
2008-09-04 04:52:00,73.873,73.873,73.825,73.825,12800000.0
2008-09-04 04:53:00,73.836,73.855,73.836,73.847,17600000.0
2008-09-04 04:54:00,73.857,73.872,73.847,73.872,11600000.0
2008-09-04 04:55:00,73.884,73.887,73.87,73.875,11200000.0
2008-09-04 04:56:00,73.855,73.855,73.834,73.837,17600000.0
2008-09-04 04:57:00,73.854,73.858,73.85,73.858,12800000.0
2008-09-04 04:58:00,73.866,73.866,73.857,73.859,11200000.0
2008-09-04 04:59:00,73.863,73.863,73.836,73.837,12800000.0
2008-09-04 05:00:00,73.838,73.843,73.829,73.841,11200000.0
2008-09-04 05:01:00,73.831,73.849,73.83,73.849,14400000.0
2008-09-04 05:02:00,73.832,73.844,73.832,73.832,11200000.0
2008-09-04 05:03:00,73.846,73.856,73.841,73.846,12800000.0
2008-09-04 05:04:00,73.837,73.856,73.837,73.838,12800000.0
2008-09-04 05:05:00,73.819,73.826,73.813,73.815,11200000.0
2008-09-04 05:06:00,73.832,73.832,73.818,73.818,11200000.0
2008-09-04 05:07:00,73.823,73.823,73.801,73.808,14400000.0
2008-09-04 05:08:00,73.812,73.816,73.807,73.816,12800000.0
2008-09-04 05:09:00,73.814,73.815,73.804,73.815,14400000.0
2008-09-04 05:10:00,73.823,73.823,73.813,73.818,10600000.0
2008-09-04 05:11:00,73.812,73.837,73.812,73.833,12800000.0
2008-09-04 05:12:00,73.819,73.819,73.804,73.804,12800000.0
2008-09-04 05:13:00,73.801,73.802,73.793,73.801,12800000.0
2008-09-04 05:14:00,73.791,73.798,73.772,73.773,12800000.0
2008-09-04 05:15:00,73.756,73.756,73.732,73.751,16000000.0
2008-09-04 05:16:00,73.749,73.749,73.729,73.729,11200000.0
2008-09-04 05:17:00,73.728,73.728,73.709,73.721,11600000.0
2008-09-04 05:18:00,73.732,73.744,73.72,73.72,12800000.0
2008-09-04 05:19:00,73.703,73.723,73.703,73.721,16000000.0
2008-09-04 05:20:00,73.729,73.731,73.723,73.731,11600000.0
2008-09-04 05:21:00,73.722,73.722,73.695,73.709,17600000.0
2008-09-04 05:22:00,73.711,73.717,73.703,73.717,16000000.0
2008-09-04 05:23:00,73.698,73.703,73.69,73.69,12800000.0
2008-09-04 05:24:00,73.696,73.696,73.674,73.682,12800000.0
2008-09-04 05:25:00,73.701,73.701,73.676,73.678,12200000.0
2008-09-04 05:26:00,73.674,73.682,73.674,73.682,12800000.0
2008-09-04 05:27:00,73.692,73.709,73.692,73.709,12800000.0
2008-09-04 05:28:00,73.71,73.73,73.71,73.716,11200000.0
2008-09-04 05:29:00,73.703,73.716,73.703,73.716,12800000.0
2008-09-04 05:30:00,73.716,73.737,73.701,73.737,13800000.0
2008-09-04 05:31:00,73.736,73.74,73.721,73.726,16400000.0
2008-09-04 05:32:00,73.692,73.7,73.674,73.674,9600000.0
2008-09-04 05:33:00,73.713,73.746,73.713,73.746,11200000.0
2008-09-04 05:34:00,73.732,73.736,73.718,73.724,17600000.0
2008-09-04 05:35:00,73.729,73.735,73.722,73.722,12800000.0
2008-09-04 05:36:00,73.723,73.723,73.712,73.723,12800000.0
2008-09-04 05:37:00,73.729,73.732,73.727,73.731,11200000.0
2008-09-04 05:38:00,73.732,73.732,73.718,73.726,12800000.0
2008-09-04 05:39:00,73.724,73.724,73.712,73.72,11200000.0
2008-09-04 05:40:00,73.709,73.711,73.701,73.709,14400000.0
2008-09-04 05:41:00,73.705,73.705,73.697,73.702,12800000.0
2008-09-04 05:42:00,73.701,73.722,73.699,73.713,11200000.0
2008-09-04 05:43:00,73.711,73.711,73.682,73.692,12800000.0
2008-09-04 05:44:00,73.68,73.68,73.667,73.667,12800000.0
2008-09-04 05:45:00,73.677,73.699,73.677,73.697,16400000.0
2008-09-04 05:46:00,73.69,73.69,73.669,73.682,16000000.0
2008-09-04 05:47:00,73.679,73.68,73.665,73.672,11200000.0
2008-09-04 05:48:00,73.681,73.688,73.679,73.688,14400000.0
2008-09-04 05:49:00,73.678,73.68,73.669,73.669,17600000.0
2008-09-04 05:50:00,73.649,73.649,73.625,73.625,11200000.0
2008-09-04 05:51:00,73.658,73.669,73.648,73.66,11600000.0
2008-09-04 05:52:00,73.654,73.655,73.643,73.649,12200000.0
2008-09-04 05:53:00,73.642,73.666,73.642,73.658,17600000.0
2008-09-04 05:54:00,73.663,73.664,73.651,73.651,12800000.0
2008-09-04 05:55:00,73.655,73.655,73.592,73.592,11000000.0
2008-09-04 05:56:00,73.66,73.66,73.648,73.655,11200000.0
2008-09-04 05:57:00,73.658,73.658,73.647,73.652,12800000.0
2008-09-04 05:58:00,73.65,73.661,73.645,73.661,12800000.0
2008-09-04 05:59:00,73.668,73.684,73.666,73.68,13200000.0
2008-09-04 06:00:00,73.664,73.677,73.664,73.665,14400000.0
2008-09-04 06:01:00,73.65,73.666,73.65,73.657,16000000.0
2008-09-04 06:02:00,73.657,73.666,73.641,73.641,13200000.0
2008-09-04 06:03:00,73.636,73.636,73.624,73.624,12800000.0
2008-09-04 06:04:00,73.618,73.625,73.618,73.624,11200000.0
2008-09-04 06:05:00,73.63,73.633,73.615,73.618,14400000.0
2008-09-04 06:06:00,73.623,73.636,73.623,73.634,17600000.0
2008-09-04 06:07:00,73.634,73.672,73.634,73.672,12800000.0
2008-09-04 06:08:00,73.653,73.653,73.564,73.632,12800000.0
2008-09-04 06:09:00,73.623,73.623,73.615,73.62,11200000.0
2008-09-04 06:10:00,73.64,73.641,73.632,73.637,14800000.0
2008-09-04 06:11:00,73.634,73.639,73.628,73.638,17600000.0
2008-09-04 06:12:00,73.627,73.631,73.606,73.608,12800000.0
2008-09-04 06:13:00,73.606,73.616,73.57,73.598,12800000.0
2008-09-04 06:14:00,73.601,73.643,73.601,73.643,13800000.0
2008-09-04 06:15:00,73.645,73.655,73.634,73.634,17600000.0
2008-09-04 06:16:00,73.65,73.657,73.648,73.654,17600000.0
2008-09-04 06:17:00,73.655,73.655,73.634,73.651,16000000.0
2008-09-04 06:18:00,73.651,73.659,73.644,73.659,14400000.0
2008-09-04 06:19:00,73.662,73.662,73.646,73.646,16000000.0
2008-09-04 06:20:00,73.629,73.629,73.616,73.616,12800000.0
2008-09-04 06:21:00,73.622,73.666,73.619,73.666,12800000.0
2008-09-04 06:22:00,73.667,73.668,73.655,73.655,12800000.0
2008-09-04 06:23:00,73.654,73.659,73.651,73.654,17600000.0
2008-09-04 06:24:00,73.649,73.656,73.649,73.656,11600000.0
2008-09-04 06:25:00,73.658,73.667,73.656,73.664,11200000.0
2008-09-04 06:26:00,73.657,73.666,73.653,73.653,11200000.0
2008-09-04 06:27:00,73.657,73.657,73.649,73.653,11200000.0
2008-09-04 06:28:00,73.649,73.652,73.642,73.646,11200000.0
2008-09-04 06:29:00,73.648,73.648,73.639,73.642,12800000.0
2008-09-04 06:30:00,73.641,73.647,73.618,73.618,13200000.0
2008-09-04 06:31:00,73.631,73.635,73.625,73.626,12800000.0
2008-09-04 06:32:00,73.626,73.64,73.626,73.64,11200000.0
2008-09-04 06:33:00,73.644,73.648,73.63,73.638,17600000.0
2008-09-04 06:34:00,73.643,73.647,73.622,73.628,11200000.0
2008-09-04 06:35:00,73.634,73.64,73.628,73.64,12800000.0
2008-09-04 06:36:00,73.641,73.645,73.626,73.626,14400000.0
2008-09-04 06:37:00,73.633,73.644,73.633,73.633,12800000.0
2008-09-04 06:38:00,73.622,73.623,73.614,73.623,12800000.0
2008-09-04 06:39:00,73.643,73.66,73.643,73.648,12800000.0
2008-09-04 06:40:00,73.654,73.661,73.654,73.656,12800000.0
2008-09-04 06:41:00,73.65,73.65,73.638,73.642,12800000.0
2008-09-04 06:42:00,73.64,73.64,73.631,73.633,12800000.0
2008-09-04 06:43:00,73.63,73.661,73.63,73.66,12800000.0
2008-09-04 06:44:00,73.649,73.652,73.638,73.646,17000000.0
2008-09-04 06:45:00,73.653,73.665,73.653,73.665,17600000.0
2008-09-04 06:46:00,73.652,73.652,73.633,73.633,11200000.0
2008-09-04 06:47:00,73.636,73.641,73.633,73.638,12800000.0
2008-09-04 06:48:00,73.638,73.662,73.629,73.662,12800000.0
2008-09-04 06:49:00,73.663,73.674,73.648,73.674,12800000.0
2008-09-04 06:50:00,73.667,73.667,73.66,73.663,12800000.0
2008-09-04 06:51:00,73.666,73.67,73.661,73.661,12800000.0
2008-09-04 06:52:00,73.651,73.66,73.65,73.658,12800000.0
2008-09-04 06:53:00,73.649,73.653,73.64,73.652,18000000.0
2008-09-04 06:54:00,73.66,73.66,73.644,73.654,14400000.0
2008-09-04 06:55:00,73.651,73.651,73.634,73.641,11200000.0
2008-09-04 06:56:00,73.64,73.646,73.635,73.644,12800000.0
2008-09-04 06:57:00,73.643,73.653,73.642,73.642,11200000.0
2008-09-04 06:58:00,73.642,73.654,73.639,73.654,18000000.0
2008-09-04 06:59:00,73.644,73.654,73.632,73.647,12800000.0
2008-09-04 07:00:00,73.643,73.643,73.541,73.63,14400000.0
2008-09-04 07:01:00,73.658,73.661,73.652,73.659,17600000.0
2008-09-04 07:02:00,73.654,73.67,73.653,73.663,11200000.0
2008-09-04 07:03:00,73.679,73.684,73.662,73.662,12800000.0
2008-09-04 07:04:00,73.641,73.655,73.641,73.651,12800000.0
2008-09-04 07:05:00,73.665,73.666,73.653,73.666,11200000.0
2008-09-04 07:06:00,73.652,73.652,73.63,73.63,12800000.0
2008-09-04 07:07:00,73.627,73.631,73.627,73.631,11600000.0
2008-09-04 07:08:00,73.616,73.616,73.602,73.612,10600000.0
2008-09-04 07:09:00,73.602,73.609,73.602,73.605,12800000.0
2008-09-04 07:10:00,73.602,73.602,73.586,73.586,11200000.0
2008-09-04 07:11:00,73.589,73.589,73.584,73.587,12800000.0
2008-09-04 07:12:00,73.582,73.595,73.582,73.595,10600000.0
2008-09-04 07:13:00,73.603,73.603,73.594,73.595,12800000.0
2008-09-04 07:14:00,73.589,73.589,73.566,73.574,10600000.0
2008-09-04 07:15:00,73.589,73.612,73.589,73.61,11200000.0
2008-09-04 07:16:00,73.618,73.618,73.587,73.594,17600000.0
2008-09-04 07:17:00,73.582,73.582,73.549,73.549,12800000.0
2008-09-04 07:18:00,73.556,73.579,73.556,73.579,13800000.0
2008-09-04 07:19:00,73.581,73.581,73.571,73.574,12800000.0
2008-09-04 07:20:00,73.592,73.608,73.592,73.604,16000000.0
2008-09-04 07:21:00,73.578,73.578,73.562,73.568,12800000.0
2008-09-04 07:22:00,73.567,73.591,73.563,73.591,17600000.0
2008-09-04 07:23:00,73.589,73.589,73.574,73.576,11200000.0
2008-09-04 07:24:00,73.561,73.569,73.555,73.555,16000000.0
2008-09-04 07:25:00,73.555,73.563,73.545,73.563,16000000.0
2008-09-04 07:26:00,73.562,73.571,73.553,73.562,16000000.0
2008-09-04 07:27:00,73.563,73.581,73.553,73.581,16000000.0
2008-09-04 07:28:00,73.576,73.587,73.575,73.587,14400000.0
2008-09-04 07:29:00,73.583,73.583,73.561,73.561,13800000.0
2008-09-04 07:30:00,73.55,73.557,73.544,73.545,12800000.0
2008-09-04 07:31:00,73.54,73.544,73.537,73.539,17600000.0
2008-09-04 07:32:00,73.552,73.552,73.538,73.538,12800000.0
2008-09-04 07:33:00,73.545,73.545,73.538,73.538,11200000.0
2008-09-04 07:34:00,73.532,73.532,73.517,73.517,12800000.0
2008-09-04 07:35:00,73.522,73.535,73.516,73.535,16000000.0
2008-09-04 07:36:00,73.549,73.56,73.53,73.53,16000000.0
2008-09-04 07:37:00,73.51,73.51,73.493,73.493,11600000.0
2008-09-04 07:38:00,73.501,73.501,73.483,73.491,11200000.0
2008-09-04 07:39:00,73.501,73.523,73.501,73.523,11200000.0
2008-09-04 07:40:00,73.521,73.521,73.51,73.516,11200000.0
2008-09-04 07:41:00,73.52,73.527,73.516,73.522,12800000.0
2008-09-04 07:42:00,73.544,73.581,73.544,73.581,12800000.0
2008-09-04 07:43:00,73.562,73.58,73.56,73.561,12800000.0
2008-09-04 07:44:00,73.54,73.54,73.525,73.533,10600000.0
2008-09-04 07:45:00,73.537,73.547,73.537,73.541,11200000.0
2008-09-04 07:46:00,73.546,73.555,73.54,73.555,11200000.0
2008-09-04 07:47:00,73.561,73.589,73.561,73.583,14400000.0
2008-09-04 07:48:00,73.604,73.618,73.604,73.607,14400000.0
2008-09-04 07:49:00,73.62,73.627,73.615,73.619,17600000.0
2008-09-04 07:50:00,73.625,73.625,73.604,73.608,16000000.0
2008-09-04 07:51:00,73.605,73.609,73.596,73.609,12800000.0
2008-09-04 07:52:00,73.609,73.623,73.603,73.606,16000000.0
2008-09-04 07:53:00,73.62,73.625,73.607,73.61,12800000.0
2008-09-04 07:54:00,73.598,73.602,73.598,73.601,12800000.0
2008-09-04 07:55:00,73.608,73.611,73.597,73.607,12200000.0
2008-09-04 07:56:00,73.621,73.713,73.621,73.713,16000000.0
2008-09-04 07:57:00,73.728,73.739,73.716,73.716,11200000.0
2008-09-04 07:58:00,73.721,73.743,73.721,73.743,11200000.0
2008-09-04 07:59:00,73.752,73.793,73.75,73.793,12800000.0
2008-09-04 08:00:00,73.788,73.788,73.754,73.754,14400000.0
2008-09-04 08:01:00,73.731,73.744,73.731,73.732,14400000.0
2008-09-04 08:02:00,73.735,73.747,73.734,73.738,12800000.0
2008-09-04 08:03:00,73.72,73.72,73.706,73.715,11200000.0
2008-09-04 08:04:00,73.715,73.715,73.701,73.71,11200000.0
2008-09-04 08:05:00,73.739,73.76,73.739,73.756,14400000.0
2008-09-04 08:06:00,73.769,73.797,73.769,73.797,17600000.0
2008-09-04 08:07:00,73.786,73.798,73.784,73.798,11200000.0
2008-09-04 08:08:00,73.789,73.808,73.788,73.804,12800000.0
2008-09-04 08:09:00,73.79,73.811,73.787,73.811,12800000.0
2008-09-04 08:10:00,73.797,73.821,73.797,73.816,12800000.0
2008-09-04 08:11:00,73.822,73.822,73.809,73.819,11200000.0
2008-09-04 08:12:00,73.822,73.841,73.822,73.83,16000000.0
2008-09-04 08:13:00,73.846,73.866,73.84,73.857,11200000.0
2008-09-04 08:14:00,73.866,73.896,73.854,73.854,11200000.0
2008-09-04 08:15:00,73.841,73.841,73.807,73.829,16000000.0
2008-09-04 08:16:00,73.851,73.87,73.851,73.858,11200000.0
2008-09-04 08:17:00,73.864,73.886,73.864,73.886,12800000.0
2008-09-04 08:18:00,73.891,73.911,73.885,73.904,12800000.0
2008-09-04 08:19:00,73.923,73.973,73.923,73.929,14400000.0
2008-09-04 08:20:00,73.919,73.925,73.913,73.925,11200000.0
2008-09-04 08:21:00,73.906,73.908,73.869,73.87,17600000.0
2008-09-04 08:22:00,73.87,73.876,73.865,73.865,11200000.0
2008-09-04 08:23:00,73.873,73.873,73.864,73.866,10600000.0
2008-09-04 08:24:00,73.874,73.877,73.857,73.857,17600000.0
2008-09-04 08:25:00,73.852,73.852,73.84,73.84,12800000.0
2008-09-04 08:26:00,73.842,73.851,73.84,73.84,12800000.0
2008-09-04 08:27:00,73.823,73.829,73.799,73.799,12800000.0
2008-09-04 08:28:00,73.805,73.834,73.805,73.822,17000000.0
2008-09-04 08:29:00,73.822,73.822,73.806,73.815,14400000.0
2008-09-04 08:30:00,73.82,73.827,73.808,73.808,11200000.0
2008-09-04 08:31:00,73.799,73.803,73.794,73.798,12800000.0
2008-09-04 08:32:00,73.784,73.823,73.784,73.823,11200000.0
2008-09-04 08:33:00,73.823,73.823,73.812,73.812,10600000.0
2008-09-04 08:34:00,73.828,73.83,73.812,73.812,17600000.0
2008-09-04 08:35:00,73.82,73.82,73.748,73.748,17600000.0
2008-09-04 08:36:00,73.728,73.746,73.728,73.744,17600000.0
2008-09-04 08:37:00,73.761,73.761,73.74,73.74,11200000.0
2008-09-04 08:38:00,73.749,73.759,73.737,73.759,16000000.0
2008-09-04 08:39:00,73.753,73.771,73.753,73.76,16000000.0
2008-09-04 08:40:00,73.774,73.785,73.774,73.78,16000000.0
2008-09-04 08:41:00,73.777,73.799,73.777,73.792,17000000.0
2008-09-04 08:42:00,73.806,73.807,73.799,73.804,12800000.0
2008-09-04 08:43:00,73.801,73.82,73.801,73.808,12800000.0
2008-09-04 08:44:00,73.788,73.822,73.788,73.807,13200000.0
2008-09-04 08:45:00,73.804,73.815,73.804,73.808,16000000.0
2008-09-04 08:46:00,73.795,73.818,73.795,73.813,11200000.0
2008-09-04 08:47:00,73.802,73.803,73.788,73.803,11200000.0
2008-09-04 08:48:00,73.787,73.787,73.763,73.763,12800000.0
2008-09-04 08:49:00,73.785,73.787,73.777,73.78,17600000.0
2008-09-04 08:50:00,73.761,73.761,73.744,73.744,12800000.0
2008-09-04 08:51:00,73.728,73.729,73.718,73.719,17600000.0
2008-09-04 08:52:00,73.727,73.74,73.723,73.728,11200000.0
2008-09-04 08:53:00,73.728,73.728,73.716,73.723,16000000.0
2008-09-04 08:54:00,73.733,73.81,73.733,73.81,14400000.0
2008-09-04 08:55:00,73.832,73.832,73.806,73.806,16000000.0
2008-09-04 08:56:00,73.805,73.805,73.773,73.773,12800000.0
2008-09-04 08:57:00,73.76,73.782,73.76,73.782,10600000.0
2008-09-04 08:58:00,73.78,73.79,73.772,73.772,12200000.0
2008-09-04 08:59:00,73.77,73.793,73.76,73.793,12800000.0
2008-09-04 09:00:00,73.803,73.803,73.785,73.797,17600000.0
2008-09-04 09:01:00,73.798,73.798,73.785,73.791,11200000.0
2008-09-04 09:02:00,73.8,73.818,73.791,73.817,11200000.0
2008-09-04 09:03:00,73.831,73.852,73.824,73.852,16000000.0
2008-09-04 09:04:00,73.872,73.884,73.872,73.879,11200000.0
2008-09-04 09:05:00,73.879,73.919,73.879,73.912,11200000.0
2008-09-04 09:06:00,73.92,73.94,73.92,73.94,12800000.0
2008-09-04 09:07:00,73.954,73.966,73.949,73.966,12800000.0
2008-09-04 09:08:00,74.005,74.028,74.005,74.028,12800000.0
2008-09-04 09:09:00,74.045,74.062,74.042,74.062,17600000.0
2008-09-04 09:10:00,74.061,74.08,74.061,74.072,12800000.0
2008-09-04 09:11:00,74.087,74.104,74.087,74.104,12800000.0
2008-09-04 09:12:00,74.086,74.107,74.086,74.107,13200000.0
2008-09-04 09:13:00,74.099,74.11,74.095,74.11,11200000.0
2008-09-04 09:14:00,74.127,74.129,74.117,74.12,11200000.0
2008-09-04 09:15:00,74.099,74.099,74.067,74.069,11200000.0
2008-09-04 09:16:00,74.047,74.048,74.032,74.035,12800000.0
2008-09-04 09:17:00,74.019,74.019,73.978,73.978,11200000.0
2008-09-04 09:18:00,73.972,73.979,73.972,73.974,14800000.0
2008-09-04 09:19:00,73.965,73.972,73.956,73.972,12800000.0
2008-09-04 09:20:00,73.987,74.007,73.986,74.007,16000000.0
2008-09-04 09:21:00,74.032,74.051,74.032,74.047,11200000.0
2008-09-04 09:22:00,74.061,74.1,74.061,74.1,17000000.0
2008-09-04 09:23:00,74.136,74.15,74.116,74.15,12800000.0
2008-09-04 09:24:00,74.154,74.195,74.154,74.19,12800000.0
2008-09-04 09:25:00,74.194,74.209,74.178,74.178,12800000.0
2008-09-04 09:26:00,74.197,74.245,74.197,74.245,11200000.0
2008-09-04 09:27:00,74.255,74.331,74.255,74.331,11200000.0
2008-09-04 09:28:00,74.359,74.373,74.359,74.373,12800000.0
2008-09-04 09:29:00,74.352,74.357,74.352,74.354,11200000.0
2008-09-04 09:30:00,74.38,74.398,74.38,74.397,12800000.0
2008-09-04 09:31:00,74.4,74.404,74.328,74.328,12800000.0
2008-09-04 09:32:00,74.281,74.284,74.252,74.252,14400000.0
2008-09-04 09:33:00,74.269,74.272,74.26,74.263,12800000.0
2008-09-04 09:34:00,74.266,74.314,74.266,74.314,11200000.0
2008-09-04 09:35:00,74.331,74.343,74.329,74.339,12800000.0
2008-09-04 09:36:00,74.35,74.371,74.324,74.324,16000000.0
2008-09-04 09:37:00,74.327,74.345,74.259,74.345,16000000.0
2008-09-04 09:38:00,74.348,74.354,74.34,74.35,11200000.0
2008-09-04 09:39:00,74.346,74.349,74.332,74.349,12800000.0
2008-09-04 09:40:00,74.358,74.359,74.343,74.343,16000000.0
2008-09-04 09:41:00,74.36,74.363,74.345,74.345,11200000.0
2008-09-04 09:42:00,74.343,74.374,74.343,74.374,11200000.0
2008-09-04 09:43:00,74.388,74.408,74.388,74.408,12800000.0
2008-09-04 09:44:00,74.406,74.406,74.389,74.4,8000000.0
2008-09-04 09:45:00,74.41,74.437,74.41,74.43,12200000.0
2008-09-04 09:46:00,74.426,74.449,74.426,74.433,11200000.0
2008-09-04 09:47:00,74.474,74.511,74.474,74.511,12800000.0
2008-09-04 09:48:00,74.51,74.51,74.488,74.498,11200000.0
2008-09-04 09:49:00,74.503,74.503,74.49,74.492,12200000.0
2008-09-04 09:50:00,74.457,74.457,74.442,74.453,16000000.0
2008-09-04 09:51:00,74.457,74.465,74.439,74.439,16000000.0
2008-09-04 09:52:00,74.431,74.437,74.414,74.414,11200000.0
2008-09-04 09:53:00,74.419,74.428,74.407,74.407,12800000.0
2008-09-04 09:54:00,74.407,74.414,74.401,74.411,17600000.0
2008-09-04 09:55:00,74.419,74.451,74.419,74.451,11200000.0
2008-09-04 09:56:00,74.461,74.465,74.455,74.455,13200000.0
2008-09-04 09:57:00,74.454,74.464,74.452,74.463,17600000.0
2008-09-04 09:58:00,74.49,74.51,74.409,74.455,17600000.0
2008-09-04 09:59:00,74.443,74.47,74.434,74.47,17600000.0
2008-09-04 10:00:00,74.491,74.5,74.48,74.485,11200000.0
2008-09-04 10:01:00,74.463,74.479,74.463,74.467,12200000.0
2008-09-04 10:02:00,74.458,74.46,74.444,74.458,16000000.0
2008-09-04 10:03:00,74.459,74.464,74.45,74.45,11200000.0
2008-09-04 10:04:00,74.475,74.484,74.471,74.481,12800000.0
2008-09-04 10:05:00,74.473,74.473,74.45,74.45,8000000.0
2008-09-04 10:06:00,74.459,74.464,74.449,74.454,17600000.0
2008-09-04 10:07:00,74.446,74.471,74.446,74.471,12800000.0
2008-09-04 10:08:00,74.486,74.488,74.48,74.488,11200000.0
2008-09-04 10:09:00,74.47,74.477,74.464,74.477,12800000.0
2008-09-04 10:10:00,74.484,74.491,74.48,74.48,11200000.0
2008-09-04 10:11:00,74.459,74.459,74.444,74.452,10600000.0
2008-09-04 10:12:00,74.451,74.456,74.447,74.454,12800000.0
2008-09-04 10:13:00,74.44,74.462,74.44,74.462,12800000.0
2008-09-04 10:14:00,74.457,74.474,74.457,74.473,11200000.0
2008-09-04 10:15:00,74.464,74.475,74.464,74.475,12800000.0
2008-09-04 10:16:00,74.477,74.493,74.477,74.477,12800000.0
2008-09-04 10:17:00,74.501,74.519,74.501,74.512,11200000.0
2008-09-04 10:18:00,74.516,74.527,74.495,74.527,11200000.0
2008-09-04 10:19:00,74.521,74.521,74.503,74.515,11200000.0
2008-09-04 10:20:00,74.501,74.51,74.496,74.503,17000000.0
2008-09-04 10:21:00,74.495,74.515,74.495,74.504,16400000.0
2008-09-04 10:22:00,74.491,74.514,74.491,74.514,11200000.0
2008-09-04 10:23:00,74.513,74.517,74.503,74.517,11200000.0
2008-09-04 10:24:00,74.508,74.546,74.508,74.54,12800000.0
2008-09-04 10:25:00,74.516,74.516,74.495,74.512,11200000.0
2008-09-04 10:26:00,74.524,74.526,74.518,74.52,12800000.0
2008-09-04 10:27:00,74.521,74.524,74.496,74.516,11200000.0
2008-09-04 10:28:00,74.51,74.51,74.481,74.481,12800000.0
2008-09-04 10:29:00,74.481,74.517,74.481,74.517,10600000.0
2008-09-04 10:30:00,74.513,74.544,74.513,74.537,13200000.0
2008-09-04 10:31:00,74.539,74.54,74.518,74.54,12800000.0
2008-09-04 10:32:00,74.53,74.53,74.518,74.518,17600000.0
2008-09-04 10:33:00,74.516,74.52,74.498,74.498,10600000.0
2008-09-04 10:34:00,74.505,74.523,74.505,74.523,11200000.0
2008-09-04 10:35:00,74.538,74.538,74.521,74.521,11200000.0
2008-09-04 10:36:00,74.521,74.521,74.497,74.497,11200000.0
2008-09-04 10:37:00,74.488,74.489,74.398,74.482,10600000.0
2008-09-04 10:38:00,74.485,74.488,74.473,74.488,12800000.0
2008-09-04 10:39:00,74.485,74.49,74.481,74.484,11200000.0
2008-09-04 10:40:00,74.475,74.475,74.446,74.446,16400000.0
2008-09-04 10:41:00,74.453,74.47,74.453,74.453,12800000.0
2008-09-04 10:42:00,74.458,74.467,74.45,74.467,11200000.0
2008-09-04 10:43:00,74.471,74.492,74.471,74.492,11200000.0
2008-09-04 10:44:00,74.477,74.48,74.463,74.48,12800000.0
2008-09-04 10:45:00,74.473,74.485,74.473,74.485,12800000.0
2008-09-04 10:46:00,74.49,74.506,74.49,74.506,12800000.0
2008-09-04 10:47:00,74.494,74.495,74.47,74.481,12800000.0
2008-09-04 10:48:00,74.486,74.49,74.484,74.488,13200000.0
2008-09-04 10:49:00,74.476,74.48,74.475,74.478,11200000.0
2008-09-04 10:50:00,74.472,74.473,74.45,74.45,16000000.0
2008-09-04 10:51:00,74.45,74.47,74.45,74.47,17600000.0
2008-09-04 10:52:00,74.473,74.482,74.47,74.473,11200000.0
2008-09-04 10:53:00,74.452,74.456,74.431,74.437,11200000.0
2008-09-04 10:54:00,74.446,74.46,74.446,74.46,17400000.0
2008-09-04 10:55:00,74.464,74.464,74.453,74.458,11200000.0
2008-09-04 10:56:00,74.447,74.447,74.436,74.437,11600000.0
2008-09-04 10:57:00,74.438,74.443,74.431,74.443,16000000.0
2008-09-04 10:58:00,74.436,74.436,74.338,74.429,12800000.0
2008-09-04 10:59:00,74.447,74.447,74.433,74.433,11200000.0
2008-09-04 11:00:00,74.434,74.434,74.409,74.409,13200000.0
2008-09-04 11:01:00,74.396,74.41,74.388,74.41,12800000.0
2008-09-04 11:02:00,74.404,74.422,74.404,74.414,16000000.0
2008-09-04 11:03:00,74.405,74.424,74.405,74.417,12800000.0
2008-09-04 11:04:00,74.423,74.438,74.423,74.435,14400000.0
2008-09-04 11:05:00,74.427,74.444,74.408,74.444,9600000.0
2008-09-04 11:06:00,74.456,74.476,74.456,74.476,17600000.0
2008-09-04 11:07:00,74.487,74.505,74.479,74.495,17600000.0
2008-09-04 11:08:00,74.398,74.467,74.398,74.467,11200000.0
2008-09-04 11:09:00,74.477,74.495,74.47,74.495,17600000.0
2008-09-04 11:10:00,74.497,74.506,74.497,74.502,12800000.0
2008-09-04 11:11:00,74.498,74.503,74.482,74.503,11200000.0
2008-09-04 11:12:00,74.502,74.537,74.502,74.519,17600000.0
2008-09-04 11:13:00,74.526,74.535,74.505,74.515,13800000.0
2008-09-04 11:14:00,74.511,74.512,74.505,74.506,11200000.0
2008-09-04 11:15:00,74.495,74.495,74.482,74.492,10600000.0
2008-09-04 11:16:00,74.476,74.483,74.473,74.474,12800000.0
2008-09-04 11:17:00,74.494,74.511,74.49,74.511,11200000.0
2008-09-04 11:18:00,74.521,74.532,74.51,74.532,12800000.0
2008-09-04 11:19:00,74.522,74.525,74.515,74.525,17600000.0
2008-09-04 11:20:00,74.524,74.526,74.516,74.52,12800000.0
2008-09-04 11:21:00,74.518,74.54,74.518,74.54,14400000.0
2008-09-04 11:22:00,74.536,74.54,74.522,74.532,12800000.0
2008-09-04 11:23:00,74.536,74.536,74.519,74.524,11200000.0
2008-09-04 11:24:00,74.524,74.529,74.518,74.522,12200000.0
2008-09-04 11:25:00,74.525,74.525,74.497,74.505,18000000.0
2008-09-04 11:26:00,74.505,74.512,74.502,74.506,14400000.0
2008-09-04 11:27:00,74.503,74.508,74.491,74.505,8000000.0
2008-09-04 11:28:00,74.484,74.505,74.484,74.5,14400000.0
2008-09-04 11:29:00,74.506,74.506,74.49,74.494,14400000.0
2008-09-04 11:30:00,74.508,74.52,74.502,74.515,14400000.0
2008-09-04 11:31:00,74.503,74.52,74.497,74.514,11600000.0
2008-09-04 11:32:00,74.52,74.52,74.509,74.512,17600000.0
2008-09-04 11:33:00,74.506,74.508,74.484,74.484,12200000.0
2008-09-04 11:34:00,74.491,74.506,74.491,74.492,12800000.0
2008-09-04 11:35:00,74.492,74.502,74.492,74.5,11200000.0
2008-09-04 11:36:00,74.501,74.513,74.501,74.513,12800000.0
2008-09-04 11:37:00,74.513,74.521,74.508,74.508,11200000.0
2008-09-04 11:38:00,74.499,74.502,74.492,74.492,11200000.0
2008-09-04 11:39:00,74.497,74.502,74.484,74.49,11200000.0
2008-09-04 11:40:00,74.485,74.49,74.476,74.481,11200000.0
2008-09-04 11:41:00,74.476,74.476,74.467,74.471,16000000.0
2008-09-04 11:42:00,74.475,74.475,74.453,74.462,17600000.0
2008-09-04 11:43:00,74.473,74.476,74.463,74.467,11200000.0
2008-09-04 11:44:00,74.465,74.466,74.449,74.45,11200000.0
2008-09-04 11:45:00,74.437,74.446,74.437,74.438,14400000.0
2008-09-04 11:46:00,74.431,74.446,74.431,74.438,11200000.0
2008-09-04 11:47:00,74.431,74.45,74.426,74.45,18000000.0
2008-09-04 11:48:00,74.449,74.449,74.424,74.442,11200000.0
2008-09-04 11:49:00,74.44,74.457,74.44,74.454,12800000.0
2008-09-04 11:50:00,74.456,74.461,74.45,74.46,17600000.0
2008-09-04 11:51:00,74.476,74.498,74.476,74.498,10600000.0
2008-09-04 11:52:00,74.496,74.496,74.457,74.457,11200000.0
2008-09-04 11:53:00,74.455,74.467,74.446,74.465,15400000.0
2008-09-04 11:54:00,74.46,74.471,74.46,74.467,14400000.0
2008-09-04 11:55:00,74.466,74.473,74.408,74.469,11200000.0
2008-09-04 11:56:00,74.479,74.479,74.466,74.475,12800000.0
2008-09-04 11:57:00,74.458,74.467,74.453,74.465,18000000.0
2008-09-04 11:58:00,74.466,74.466,74.456,74.456,11600000.0
2008-09-04 11:59:00,74.442,74.448,74.438,74.438,11200000.0
2008-09-04 12:00:00,74.444,74.444,74.435,74.435,11200000.0
2008-09-04 12:01:00,74.439,74.442,74.434,74.438,11200000.0
2008-09-04 12:02:00,74.447,74.453,74.443,74.443,14400000.0
2008-09-04 12:03:00,74.429,74.429,74.41,74.415,11200000.0
2008-09-04 12:04:00,74.404,74.404,74.382,74.39,17600000.0
2008-09-04 12:05:00,74.382,74.382,74.314,74.314,17600000.0
2008-09-04 12:06:00,74.293,74.293,74.27,74.27,12800000.0
2008-09-04 12:07:00,74.247,74.247,74.235,74.235,11200000.0
2008-09-04 12:08:00,74.226,74.249,74.224,74.249,11200000.0
2008-09-04 12:09:00,74.269,74.281,74.269,74.272,14400000.0
2008-09-04 12:10:00,74.268,74.272,74.258,74.262,11200000.0
2008-09-04 12:11:00,74.274,74.274,74.251,74.251,12800000.0
2008-09-04 12:12:00,74.258,74.265,74.258,74.264,11200000.0
2008-09-04 12:13:00,74.264,74.273,74.262,74.273,11200000.0
2008-09-04 12:14:00,74.28,74.289,74.279,74.284,12800000.0
2008-09-04 12:15:00,74.288,74.291,74.286,74.286,12800000.0
2008-09-04 12:16:00,74.243,74.286,74.243,74.286,12200000.0
2008-09-04 12:17:00,74.293,74.296,74.218,74.279,17600000.0
2008-09-04 12:18:00,74.269,74.282,74.268,74.282,16000000.0
2008-09-04 12:19:00,74.253,74.253,74.226,74.242,12800000.0
2008-09-04 12:20:00,74.224,74.224,74.194,74.199,14400000.0
2008-09-04 12:21:00,74.205,74.218,74.194,74.207,16000000.0
2008-09-04 12:22:00,74.204,74.207,74.198,74.207,16000000.0
2008-09-04 12:23:00,74.214,74.214,74.205,74.209,13800000.0
2008-09-04 12:24:00,74.22,74.228,74.218,74.228,12800000.0
2008-09-04 12:25:00,74.228,74.233,74.228,74.233,11200000.0
2008-09-04 12:26:00,74.227,74.227,74.217,74.225,11200000.0
2008-09-04 12:27:00,74.222,74.239,74.222,74.239,11200000.0
2008-09-04 12:28:00,74.241,74.249,74.234,74.24,12800000.0
2008-09-04 12:29:00,74.239,74.243,74.23,74.243,17600000.0
2008-09-04 12:30:00,74.214,74.228,74.214,74.223,17600000.0
2008-09-04 12:31:00,74.214,74.214,74.182,74.189,12800000.0
2008-09-04 12:32:00,74.182,74.193,74.181,74.186,12800000.0
2008-09-04 12:33:00,74.177,74.185,74.167,74.17,14400000.0
2008-09-04 12:34:00,74.184,74.184,74.148,74.148,12800000.0
2008-09-04 12:35:00,74.163,74.19,74.163,74.19,11200000.0
2008-09-04 12:36:00,74.197,74.201,74.174,74.174,11600000.0
2008-09-04 12:37:00,74.174,74.175,74.165,74.175,11200000.0
2008-09-04 12:38:00,74.194,74.197,74.102,74.183,17400000.0
2008-09-04 12:39:00,74.175,74.192,74.175,74.192,16000000.0
2008-09-04 12:40:00,74.192,74.205,74.177,74.205,16400000.0
2008-09-04 12:41:00,74.183,74.185,74.173,74.176,12800000.0
2008-09-04 12:42:00,74.18,74.187,74.18,74.186,14400000.0
2008-09-04 12:43:00,74.186,74.19,74.183,74.186,12800000.0
2008-09-04 12:44:00,74.175,74.193,74.174,74.192,17600000.0
2008-09-04 12:45:00,74.191,74.193,74.172,74.172,16000000.0
2008-09-04 12:46:00,74.152,74.176,74.152,74.176,12800000.0
2008-09-04 12:47:00,74.165,74.183,74.164,74.17,12800000.0
2008-09-04 12:48:00,74.179,74.195,74.177,74.195,11200000.0
2008-09-04 12:49:00,74.185,74.186,74.174,74.185,16000000.0
2008-09-04 12:50:00,74.179,74.194,74.176,74.193,13800000.0
2008-09-04 12:51:00,74.187,74.192,74.173,74.173,11200000.0
2008-09-04 12:52:00,74.163,74.163,74.146,74.151,11200000.0
2008-09-04 12:53:00,74.139,74.144,74.126,74.126,11200000.0
2008-09-04 12:54:00,74.138,74.142,74.127,74.127,12800000.0
2008-09-04 12:55:00,74.126,74.132,74.126,74.13,16000000.0
2008-09-04 12:56:00,74.102,74.119,74.1,74.111,11200000.0
2008-09-04 12:57:00,74.129,74.15,74.129,74.143,11200000.0
2008-09-04 12:58:00,74.133,74.14,74.126,74.138,17600000.0
2008-09-04 12:59:00,74.133,74.161,74.122,74.122,16000000.0
2008-09-04 13:00:00,74.071,74.106,74.071,74.106,13200000.0
2008-09-04 13:01:00,74.112,74.128,74.112,74.118,14400000.0
2008-09-04 13:02:00,74.143,74.179,74.143,74.153,12800000.0
2008-09-04 13:03:00,74.178,74.191,74.173,74.176,16000000.0
2008-09-04 13:04:00,74.172,74.188,74.171,74.187,11200000.0
2008-09-04 13:05:00,74.186,74.214,74.186,74.214,12800000.0
2008-09-04 13:06:00,74.259,74.308,74.259,74.308,11200000.0
2008-09-04 13:07:00,74.319,74.323,74.302,74.302,14400000.0
2008-09-04 13:08:00,74.311,74.312,74.304,74.306,17600000.0
2008-09-04 13:09:00,74.308,74.31,74.249,74.249,12800000.0
2008-09-04 13:10:00,74.231,74.256,74.231,74.245,16000000.0
2008-09-04 13:11:00,74.219,74.219,74.201,74.201,11200000.0
2008-09-04 13:12:00,74.192,74.192,74.14,74.142,12200000.0
2008-09-04 13:13:00,74.134,74.134,74.12,74.13,18000000.0
2008-09-04 13:14:00,74.139,74.148,74.138,74.138,12800000.0
2008-09-04 13:15:00,74.126,74.135,74.125,74.134,12800000.0
2008-09-04 13:16:00,74.124,74.135,74.114,74.135,17600000.0
2008-09-04 13:17:00,74.132,74.139,74.125,74.13,12800000.0
2008-09-04 13:18:00,74.126,74.135,74.124,74.126,11200000.0
2008-09-04 13:19:00,74.101,74.153,74.097,74.153,16000000.0
2008-09-04 13:20:00,74.146,74.163,74.138,74.163,17600000.0
2008-09-04 13:21:00,74.19,74.245,74.19,74.245,11200000.0
2008-09-04 13:22:00,74.237,74.241,74.206,74.206,12800000.0
2008-09-04 13:23:00,74.205,74.236,74.205,74.236,12800000.0
2008-09-04 13:24:00,74.257,74.257,74.247,74.248,11200000.0
2008-09-04 13:25:00,74.241,74.249,74.241,74.245,17600000.0
2008-09-04 13:26:00,74.249,74.26,74.249,74.255,17000000.0
2008-09-04 13:27:00,74.244,74.249,74.241,74.241,12800000.0
2008-09-04 13:28:00,74.295,74.332,74.217,74.325,16000000.0
2008-09-04 13:29:00,74.203,74.29,74.203,74.29,11200000.0
2008-09-04 13:30:00,74.289,74.289,74.268,74.268,12800000.0
2008-09-04 13:31:00,74.262,74.277,74.262,74.277,10600000.0
2008-09-04 13:32:00,74.281,74.285,74.272,74.281,11200000.0
2008-09-04 13:33:00,74.274,74.276,74.268,74.268,19200000.0
2008-09-04 13:34:00,74.26,74.271,74.251,74.251,12800000.0
2008-09-04 13:35:00,74.246,74.252,74.245,74.252,36800000.0
2008-09-04 13:36:00,74.253,74.261,74.253,74.253,17600000.0
2008-09-04 13:37:00,74.235,74.235,74.229,74.229,14400000.0
2008-09-04 13:38:00,74.223,74.227,74.218,74.225,33600000.0
2008-09-04 13:39:00,74.226,74.234,74.226,74.227,13800000.0
2008-09-04 13:40:00,74.221,74.226,74.22,74.225,39400000.0
2008-09-04 13:41:00,74.227,74.246,74.227,74.237,16000000.0
2008-09-04 13:42:00,74.202,74.212,74.2,74.2,11200000.0
2008-09-04 13:43:00,74.227,74.28,74.227,74.28,27200000.0
2008-09-04 13:44:00,74.321,74.321,74.246,74.246,33600000.0
2008-09-04 13:45:00,74.277,74.303,74.271,74.285,20800000.0
2008-09-04 13:46:00,74.277,74.277,74.229,74.266,24400000.0
2008-09-04 13:47:00,74.289,74.331,74.289,74.293,12800000.0
2008-09-04 13:48:00,74.295,74.304,74.295,74.296,12800000.0
2008-09-04 13:49:00,74.305,74.305,74.297,74.297,17600000.0
2008-09-04 13:50:00,74.31,74.328,74.308,74.328,11200000.0
2008-09-04 13:51:00,74.33,74.347,74.33,74.347,24000000.0
2008-09-04 13:52:00,74.345,74.345,74.311,74.311,12200000.0
2008-09-04 13:53:00,74.321,74.328,74.319,74.319,17000000.0
2008-09-04 13:54:00,74.334,74.361,74.334,74.361,25600000.0
2008-09-04 13:55:00,74.37,74.389,74.37,74.389,14400000.0
2008-09-04 13:56:00,74.395,74.395,74.386,74.387,14400000.0
2008-09-04 13:57:00,74.395,74.395,74.386,74.391,28800000.0
2008-09-04 13:58:00,74.395,74.423,74.395,74.423,14800000.0
2008-09-04 13:59:00,74.421,74.423,74.411,74.414,32400000.0
2008-09-04 14:00:00,74.418,74.418,74.379,74.384,48400000.0
2008-09-04 14:01:00,74.385,74.416,74.385,74.394,32000000.0
2008-09-04 14:02:00,74.412,74.412,74.403,74.405,14800000.0
2008-09-04 14:03:00,74.392,74.392,74.382,74.382,14400000.0
2008-09-04 14:04:00,74.369,74.369,74.36,74.368,11200000.0
2008-09-04 14:05:00,74.369,74.374,74.369,74.374,24000000.0
2008-09-04 14:06:00,74.386,74.399,74.386,74.391,36800000.0
2008-09-04 14:07:00,74.367,74.369,74.36,74.365,40000000.0
2008-09-04 14:08:00,74.362,74.375,74.362,74.373,16000000.0
2008-09-04 14:09:00,74.368,74.368,74.359,74.365,33600000.0
2008-09-04 14:10:00,74.357,74.362,74.354,74.362,33600000.0
2008-09-04 14:11:00,74.351,74.352,74.335,74.339,14800000.0
2008-09-04 14:12:00,74.335,74.34,74.333,74.337,27200000.0
2008-09-04 14:13:00,74.326,74.326,74.316,74.319,14400000.0
2008-09-04 14:14:00,74.318,74.318,74.257,74.257,12800000.0
2008-09-04 14:15:00,74.214,74.26,74.214,74.252,28800000.0
2008-09-04 14:16:00,74.269,74.28,74.269,74.28,25600000.0
2008-09-04 14:17:00,74.294,74.299,74.271,74.271,12800000.0
2008-09-04 14:18:00,74.279,74.285,74.278,74.283,16000000.0
2008-09-04 14:19:00,74.279,74.279,74.27,74.274,12800000.0
2008-09-04 14:20:00,74.256,74.256,74.243,74.243,25600000.0
2008-09-04 14:21:00,74.238,74.245,74.238,74.24,28800000.0
2008-09-04 14:22:00,74.249,74.256,74.246,74.254,24000000.0
2008-09-04 14:23:00,74.28,74.286,74.276,74.281,48000000.0
2008-09-04 14:24:00,74.284,74.299,74.284,74.293,12800000.0
2008-09-04 14:25:00,74.286,74.305,74.286,74.305,12800000.0
2008-09-04 14:26:00,74.295,74.299,74.292,74.293,12800000.0
2008-09-04 14:27:00,74.289,74.304,74.289,74.301,17600000.0
2008-09-04 14:28:00,74.295,74.295,74.279,74.281,11200000.0
2008-09-04 14:29:00,74.274,74.274,74.238,74.238,36800000.0
2008-09-04 14:30:00,74.201,74.244,74.201,74.244,22400000.0
2008-09-04 14:31:00,74.239,74.278,74.239,74.278,20800000.0
2008-09-04 14:32:00,74.268,74.268,74.217,74.231,40000000.0
2008-09-04 14:33:00,74.218,74.218,74.196,74.2,24000000.0
2008-09-04 14:34:00,74.197,74.227,74.189,74.227,33600000.0
2008-09-04 14:35:00,74.209,74.223,74.209,74.223,14400000.0
2008-09-04 14:36:00,74.224,74.239,74.219,74.239,12200000.0
2008-09-04 14:37:00,74.219,74.219,74.185,74.188,11200000.0
2008-09-04 14:38:00,74.184,74.238,74.18,74.238,54800000.0
2008-09-04 14:39:00,74.212,74.212,74.183,74.205,12200000.0
2008-09-04 14:40:00,74.214,74.236,74.201,74.236,14400000.0
2008-09-04 14:41:00,74.243,74.243,74.189,74.215,56000000.0
2008-09-04 14:42:00,74.248,74.274,74.248,74.272,12800000.0
2008-09-04 14:43:00,74.282,74.282,74.269,74.269,25600000.0
2008-09-04 14:44:00,74.278,74.281,74.261,74.261,10600000.0
2008-09-04 14:45:00,74.282,74.295,74.281,74.295,11200000.0
2008-09-04 14:46:00,74.286,74.291,74.275,74.291,11200000.0
2008-09-04 14:47:00,74.287,74.304,74.287,74.304,16000000.0
2008-09-04 14:48:00,74.301,74.306,74.301,74.302,19200000.0
2008-09-04 14:49:00,74.296,74.298,74.276,74.286,32000000.0
2008-09-04 14:50:00,74.301,74.301,74.265,74.265,28800000.0
2008-09-04 14:51:00,74.251,74.251,74.224,74.224,32000000.0
2008-09-04 14:52:00,74.223,74.257,74.223,74.257,13200000.0
2008-09-04 14:53:00,74.238,74.238,74.228,74.237,18000000.0
2008-09-04 14:54:00,74.235,74.236,74.231,74.236,12800000.0
2008-09-04 14:55:00,74.233,74.235,74.221,74.232,16000000.0
2008-09-04 14:56:00,74.23,74.242,74.23,74.24,12800000.0
2008-09-04 14:57:00,74.234,74.234,74.226,74.231,12800000.0
2008-09-04 14:58:00,74.233,74.243,74.229,74.243,17600000.0
2008-09-04 14:59:00,74.244,74.279,74.241,74.277,16000000.0
2008-09-04 15:00:00,74.268,74.268,74.252,74.258,14400000.0
2008-09-04 15:01:00,74.275,74.289,74.275,74.275,12800000.0
2008-09-04 15:02:00,74.269,74.276,74.261,74.276,27600000.0
2008-09-04 15:03:00,74.281,74.298,74.281,74.286,13600000.0
2008-09-04 15:04:00,74.278,74.278,74.253,74.255,24000000.0
2008-09-04 15:05:00,74.251,74.264,74.249,74.249,11200000.0
2008-09-04 15:06:00,74.241,74.241,74.233,74.233,11200000.0
2008-09-04 15:07:00,74.227,74.227,74.217,74.218,25600000.0
2008-09-04 15:08:00,74.215,74.215,74.199,74.211,22400000.0
2008-09-04 15:09:00,74.218,74.219,74.189,74.189,16000000.0
2008-09-04 15:10:00,74.187,74.208,74.186,74.197,40000000.0
2008-09-04 15:11:00,74.196,74.199,74.19,74.199,32000000.0
2008-09-04 15:12:00,74.205,74.221,74.205,74.221,30400000.0
2008-09-04 15:13:00,74.228,74.231,74.223,74.223,44800000.0
2008-09-04 15:14:00,74.219,74.22,74.211,74.211,35200000.0
2008-09-04 15:15:00,74.212,74.222,74.21,74.222,22400000.0
2008-09-04 15:16:00,74.218,74.223,74.211,74.223,36800000.0
2008-09-04 15:17:00,74.234,74.283,74.234,74.278,22400000.0
2008-09-04 15:18:00,74.305,74.324,74.305,74.324,21800000.0
2008-09-04 15:19:00,74.332,74.336,74.313,74.313,16000000.0
2008-09-04 15:20:00,74.312,74.334,74.312,74.329,24400000.0
2008-09-04 15:21:00,74.329,74.329,74.322,74.325,14400000.0
2008-09-04 15:22:00,74.315,74.331,74.313,74.331,14400000.0
2008-09-04 15:23:00,74.343,74.343,74.317,74.317,47400000.0
2008-09-04 15:24:00,74.313,74.313,74.304,74.304,25800000.0
2008-09-04 15:25:00,74.281,74.281,74.247,74.247,27200000.0
2008-09-04 15:26:00,74.246,74.249,74.228,74.23,40000000.0
2008-09-04 15:27:00,74.221,74.228,74.221,74.222,28800000.0
2008-09-04 15:28:00,74.209,74.215,74.195,74.2,69800000.0
2008-09-04 15:29:00,74.209,74.269,74.153,74.269,46400000.0
2008-09-04 15:30:00,74.161,74.262,74.107,74.112,115400000.0
2008-09-04 15:31:00,74.19,74.192,74.156,74.178,61200000.0
2008-09-04 15:32:00,74.146,74.152,74.136,74.152,30400000.0
2008-09-04 15:33:00,74.155,74.157,74.15,74.154,30400000.0
2008-09-04 15:34:00,74.144,74.15,74.138,74.138,22400000.0
2008-09-04 15:35:00,74.15,74.15,74.13,74.148,33600000.0
2008-09-04 15:36:00,74.148,74.148,74.141,74.144,32000000.0
2008-09-04 15:37:00,74.132,74.158,74.131,74.148,29800000.0
2008-09-04 15:38:00,74.152,74.171,74.151,74.171,59200000.0
2008-09-04 15:39:00,74.17,74.175,74.162,74.162,36800000.0
2008-09-04 15:40:00,74.178,74.193,74.177,74.193,35600000.0
2008-09-04 15:41:00,74.2,74.206,74.195,74.195,26000000.0
2008-09-04 15:42:00,74.182,74.187,74.18,74.187,43000000.0
2008-09-04 15:43:00,74.187,74.189,74.179,74.184,27200000.0
2008-09-04 15:44:00,74.171,74.186,74.171,74.178,27200000.0
2008-09-04 15:45:00,74.177,74.177,74.16,74.171,16000000.0
2008-09-04 15:46:00,74.174,74.174,74.158,74.158,14200000.0
2008-09-04 15:47:00,74.139,74.139,74.124,74.124,30400000.0
2008-09-04 15:48:00,74.126,74.14,74.126,74.137,26600000.0
2008-09-04 15:49:00,74.142,74.153,74.142,74.153,11200000.0
2008-09-04 15:50:00,74.166,74.191,74.166,74.191,25600000.0
2008-09-04 15:51:00,74.214,74.215,74.185,74.191,43200000.0
2008-09-04 15:52:00,74.195,74.209,74.195,74.202,20800000.0
2008-09-04 15:53:00,74.208,74.21,74.204,74.206,24000000.0
2008-09-04 15:54:00,74.205,74.214,74.197,74.197,28800000.0
2008-09-04 15:55:00,74.193,74.206,74.193,74.195,24400000.0
2008-09-04 15:56:00,74.174,74.174,74.141,74.148,51200000.0
2008-09-04 15:57:00,74.14,74.151,74.14,74.14,12800000.0
2008-09-04 15:58:00,74.137,74.137,74.104,74.104,19200000.0
2008-09-04 15:59:00,74.086,74.086,74.012,74.012,36800000.0
2008-09-04 16:00:00,74.021,74.065,73.992,74.065,51200000.0
2008-09-04 16:01:00,74.079,74.079,74.052,74.054,41600000.0
2008-09-04 16:02:00,74.049,74.049,74.036,74.04,22400000.0
2008-09-04 16:03:00,74.034,74.036,74.025,74.036,64000000.0
2008-09-04 16:04:00,74.058,74.067,74.054,74.065,44800000.0
2008-09-04 16:05:00,74.063,74.069,74.041,74.069,48000000.0
2008-09-04 16:06:00,74.064,74.074,74.056,74.07,36000000.0
2008-09-04 16:07:00,74.068,74.072,74.03,74.053,32400000.0
2008-09-04 16:08:00,74.046,74.046,74.012,74.032,44800000.0
2008-09-04 16:09:00,74.029,74.048,74.029,74.035,45200000.0
2008-09-04 16:10:00,74.03,74.03,74.02,74.02,41600000.0
2008-09-04 16:11:00,74.003,74.018,74.003,74.017,14400000.0
2008-09-04 16:12:00,74.029,74.037,74.016,74.036,56000000.0
2008-09-04 16:13:00,74.028,74.033,74.022,74.025,11200000.0
2008-09-04 16:14:00,74.019,74.024,74.015,74.015,49600000.0
2008-09-04 16:15:00,74.012,74.019,74.01,74.015,58600000.0
2008-09-04 16:16:00,74.013,74.013,73.969,73.973,17600000.0
2008-09-04 16:17:00,73.973,73.981,73.972,73.981,38400000.0
2008-09-04 16:18:00,73.946,73.957,73.94,73.956,38400000.0
2008-09-04 16:19:00,73.97,73.974,73.959,73.969,22400000.0
2008-09-04 16:20:00,73.96,73.962,73.949,73.954,11200000.0
2008-09-04 16:21:00,73.957,73.958,73.951,73.952,26600000.0
2008-09-04 16:22:00,73.954,73.954,73.93,73.93,41600000.0
2008-09-04 16:23:00,73.91,73.91,73.899,73.902,43600000.0
2008-09-04 16:24:00,73.904,73.904,73.862,73.867,17600000.0
2008-09-04 16:25:00,73.851,73.883,73.833,73.833,33600000.0
2008-09-04 16:26:00,73.799,73.799,73.786,73.788,18000000.0
2008-09-04 16:27:00,73.776,73.803,73.776,73.792,35200000.0
2008-09-04 16:28:00,73.784,73.791,73.78,73.78,27200000.0
2008-09-04 16:29:00,73.786,73.786,73.718,73.718,11200000.0
2008-09-04 16:30:00,73.688,73.688,73.668,73.679,42600000.0
2008-09-04 16:31:00,73.678,73.69,73.669,73.669,41600000.0
2008-09-04 16:32:00,73.67,73.673,73.658,73.66,12800000.0
2008-09-04 16:33:00,73.649,73.682,73.649,73.654,27200000.0
2008-09-04 16:34:00,73.613,73.617,73.592,73.617,35200000.0
2008-09-04 16:35:00,73.626,73.626,73.598,73.604,52800000.0
2008-09-04 16:36:00,73.599,73.605,73.591,73.593,51600000.0
2008-09-04 16:37:00,73.561,73.568,73.551,73.56,41600000.0
2008-09-04 16:38:00,73.582,73.633,73.582,73.633,40400000.0
2008-09-04 16:39:00,73.655,73.662,73.648,73.657,34000000.0
2008-09-04 16:40:00,73.662,73.707,73.662,73.707,56000000.0
2008-09-04 16:41:00,73.708,73.71,73.687,73.687,74000000.0
2008-09-04 16:42:00,73.675,73.675,73.66,73.66,54400000.0
2008-09-04 16:43:00,73.664,73.677,73.61,73.61,17600000.0
2008-09-04 16:44:00,73.58,73.58,73.566,73.577,11200000.0
2008-09-04 16:45:00,73.522,73.522,73.489,73.507,57600000.0
2008-09-04 16:46:00,73.526,73.567,73.526,73.563,12800000.0
2008-09-04 16:47:00,73.558,73.576,73.546,73.546,70800000.0
2008-09-04 16:48:00,73.53,73.537,73.509,73.509,53200000.0
2008-09-04 16:49:00,73.48,73.485,73.464,73.464,37200000.0
2008-09-04 16:50:00,73.471,73.471,73.449,73.463,76000000.0
2008-09-04 16:51:00,73.445,73.446,73.428,73.444,30800000.0
2008-09-04 16:52:00,73.449,73.46,73.449,73.46,46400000.0
2008-09-04 16:53:00,73.465,73.465,73.452,73.454,30800000.0
2008-09-04 16:54:00,73.451,73.464,73.451,73.464,11200000.0
2008-09-04 16:55:00,73.465,73.472,73.462,73.466,27200000.0
2008-09-04 16:56:00,73.483,73.508,73.483,73.507,37200000.0
2008-09-04 16:57:00,73.533,73.57,73.533,73.57,19200000.0
2008-09-04 16:58:00,73.565,73.565,73.533,73.543,12800000.0
2008-09-04 16:59:00,73.553,73.565,73.553,73.565,51600000.0
2008-09-04 17:00:00,73.593,73.62,73.593,73.62,50000000.0
2008-09-04 17:01:00,73.634,73.652,73.63,73.635,39400000.0
2008-09-04 17:02:00,73.648,73.651,73.64,73.651,33600000.0
2008-09-04 17:03:00,73.674,73.685,73.661,73.675,44800000.0
2008-09-04 17:04:00,73.669,73.67,73.658,73.666,42000000.0
2008-09-04 17:05:00,73.668,73.669,73.66,73.661,54400000.0
2008-09-04 17:06:00,73.674,73.676,73.663,73.663,59000000.0
2008-09-04 17:07:00,73.654,73.654,73.616,73.616,35200000.0
2008-09-04 17:08:00,73.6,73.615,73.599,73.615,68800000.0
2008-09-04 17:09:00,73.614,73.614,73.582,73.582,59600000.0
2008-09-04 17:10:00,73.584,73.599,73.574,73.591,25600000.0
2008-09-04 17:11:00,73.588,73.601,73.564,73.564,37800000.0
2008-09-04 17:12:00,73.537,73.553,73.523,73.534,25600000.0
2008-09-04 17:13:00,73.536,73.561,73.527,73.527,28800000.0
2008-09-04 17:14:00,73.538,73.539,73.514,73.514,22400000.0
2008-09-04 17:15:00,73.507,73.507,73.493,73.493,19200000.0
2008-09-04 17:16:00,73.48,73.48,73.426,73.437,17000000.0
2008-09-04 17:17:00,73.454,73.479,73.41,73.43,37800000.0
2008-09-04 17:18:00,73.482,73.482,73.359,73.359,57000000.0
2008-09-04 17:19:00,73.337,73.363,73.294,73.294,23800000.0
2008-09-04 17:20:00,73.235,73.262,73.162,73.212,16000000.0
2008-09-04 17:21:00,73.342,73.342,73.249,73.249,29200000.0
2008-09-04 17:22:00,73.169,73.169,73.164,73.165,18600000.0
2008-09-04 17:23:00,73.137,73.27,73.137,73.27,11600000.0
2008-09-04 17:24:00,73.259,73.328,73.259,73.296,12200000.0
2008-09-04 17:25:00,73.247,73.377,73.247,73.377,17000000.0
2008-09-04 17:26:00,73.379,73.379,73.363,73.363,34600000.0
2008-09-04 17:27:00,73.315,73.328,73.264,73.29,46800000.0
2008-09-04 17:28:00,73.354,73.354,73.323,73.323,31400000.0
2008-09-04 17:29:00,73.262,73.274,73.256,73.266,27200000.0
2008-09-04 17:30:00,73.237,73.24,73.184,73.184,17600000.0
2008-09-04 17:31:00,73.13,73.13,73.091,73.091,88000000.0
2008-09-04 17:32:00,73.103,73.151,73.093,73.099,52800000.0
2008-09-04 17:33:00,73.081,73.105,72.989,73.03,36800000.0
2008-09-04 17:34:00,73.066,73.066,73.018,73.06,64800000.0
2008-09-04 17:35:00,73.076,73.114,73.076,73.114,43200000.0
2008-09-04 17:36:00,73.116,73.131,73.116,73.119,33600000.0
2008-09-04 17:37:00,73.136,73.137,73.115,73.128,16000000.0
2008-09-04 17:38:00,73.126,73.176,73.126,73.176,35000000.0
2008-09-04 17:39:00,73.195,73.22,73.188,73.22,15800000.0
2008-09-04 17:40:00,73.209,73.218,73.204,73.216,74600000.0
2008-09-04 17:41:00,73.237,73.264,73.237,73.254,12800000.0
2008-09-04 17:42:00,73.236,73.259,73.236,73.259,12800000.0
2008-09-04 17:43:00,73.267,73.27,73.261,73.262,17600000.0
2008-09-04 17:44:00,73.259,73.259,73.251,73.255,30400000.0
2008-09-04 17:45:00,73.224,73.224,73.192,73.192,30400000.0
2008-09-04 17:46:00,73.172,73.172,73.147,73.149,41600000.0
2008-09-04 17:47:00,73.155,73.159,73.14,73.159,58000000.0
2008-09-04 17:48:00,73.152,73.152,73.127,73.127,57600000.0
2008-09-04 17:49:00,73.142,73.142,73.112,73.112,46800000.0
2008-09-04 17:50:00,73.122,73.133,73.122,73.132,12800000.0
2008-09-04 17:51:00,73.117,73.146,73.117,73.146,49600000.0
2008-09-04 17:52:00,73.161,73.166,73.155,73.165,43200000.0
2008-09-04 17:53:00,73.166,73.166,73.138,73.156,33600000.0
2008-09-04 17:54:00,73.146,73.146,73.12,73.128,38400000.0
2008-09-04 17:55:00,73.132,73.136,73.121,73.136,40000000.0
2008-09-04 17:56:00,73.15,73.155,73.147,73.155,44800000.0
2008-09-04 17:57:00,73.154,73.16,73.151,73.155,36800000.0
2008-09-04 17:58:00,73.153,73.173,73.153,73.168,17600000.0
2008-09-04 17:59:00,73.169,73.177,73.166,73.177,62800000.0
2008-09-04 18:00:00,73.18,73.185,73.175,73.185,51200000.0
2008-09-04 18:01:00,73.175,73.175,73.168,73.17,31400000.0
2008-09-04 18:02:00,73.172,73.185,73.172,73.185,24000000.0
2008-09-04 18:03:00,73.19,73.19,73.179,73.182,36800000.0
2008-09-04 18:04:00,73.177,73.184,73.177,73.183,33600000.0
2008-09-04 18:05:00,73.17,73.183,73.17,73.183,12800000.0
2008-09-04 18:06:00,73.187,73.203,73.187,73.203,30400000.0
2008-09-04 18:07:00,73.206,73.211,73.191,73.211,11600000.0
2008-09-04 18:08:00,73.231,73.249,73.231,73.243,84200000.0
2008-09-04 18:09:00,73.287,73.31,73.287,73.303,34000000.0
2008-09-04 18:10:00,73.307,73.307,73.28,73.28,16000000.0
2008-09-04 18:11:00,73.277,73.279,73.267,73.279,12800000.0
2008-09-04 18:12:00,73.271,73.271,73.238,73.239,12800000.0
2008-09-04 18:13:00,73.255,73.255,73.225,73.225,26600000.0
2008-09-04 18:14:00,73.222,73.235,73.222,73.231,19200000.0
2008-09-04 18:15:00,73.229,73.235,73.222,73.23,30400000.0
2008-09-04 18:16:00,73.223,73.223,73.206,73.217,55800000.0
2008-09-04 18:17:00,73.205,73.213,73.204,73.213,43200000.0
2008-09-04 18:18:00,73.218,73.219,73.208,73.208,29800000.0
2008-09-04 18:19:00,73.213,73.223,73.207,73.223,46400000.0
2008-09-04 18:20:00,73.214,73.232,73.2,73.2,43000000.0
2008-09-04 18:21:00,73.188,73.216,73.188,73.216,12200000.0
2008-09-04 18:22:00,73.226,73.226,73.193,73.194,34000000.0
2008-09-04 18:23:00,73.204,73.217,73.198,73.212,46400000.0
2008-09-04 18:24:00,73.205,73.226,73.2,73.226,52800000.0
2008-09-04 18:25:00,73.244,73.259,73.212,73.244,33600000.0
2008-09-04 18:26:00,73.239,73.239,73.225,73.23,30800000.0
2008-09-04 18:27:00,73.231,73.231,73.225,73.231,33600000.0
2008-09-04 18:28:00,73.217,73.217,73.201,73.211,13200000.0
2008-09-04 18:29:00,73.212,73.212,73.188,73.19,25600000.0
2008-09-04 18:30:00,73.203,73.203,73.179,73.179,36800000.0
2008-09-04 18:31:00,73.158,73.17,73.155,73.17,11600000.0
2008-09-04 18:32:00,73.168,73.171,73.163,73.163,70800000.0
2008-09-04 18:33:00,73.163,73.167,73.153,73.159,32400000.0
2008-09-04 18:34:00,73.145,73.145,73.129,73.13,19600000.0
2008-09-04 18:35:00,73.133,73.133,73.117,73.122,43000000.0
2008-09-04 18:36:00,73.139,73.139,73.112,73.119,69600000.0
2008-09-04 18:37:00,73.127,73.136,73.125,73.129,36200000.0
2008-09-04 18:38:00,73.132,73.158,73.132,73.152,49600000.0
2008-09-04 18:39:00,73.157,73.171,73.157,73.162,76800000.0
2008-09-04 18:40:00,73.184,73.191,73.173,73.174,65600000.0
2008-09-04 18:41:00,73.169,73.172,73.158,73.17,72000000.0
2008-09-04 18:42:00,73.165,73.168,73.151,73.151,78800000.0
2008-09-04 18:43:00,73.169,73.177,73.169,73.176,49000000.0
2008-09-04 18:44:00,73.176,73.202,73.176,73.187,30800000.0
2008-09-04 18:45:00,73.189,73.189,73.17,73.184,12800000.0
2008-09-04 18:46:00,73.186,73.186,73.174,73.176,12800000.0
2008-09-04 18:47:00,73.164,73.173,73.164,73.168,14400000.0
2008-09-04 18:48:00,73.169,73.171,73.151,73.151,28800000.0
2008-09-04 18:49:00,73.127,73.129,73.115,73.118,23400000.0
2008-09-04 18:50:00,73.101,73.103,73.094,73.098,46400000.0
2008-09-04 18:51:00,73.095,73.095,73.078,73.087,12200000.0
2008-09-04 18:52:00,73.079,73.084,73.078,73.078,19200000.0
2008-09-04 18:53:00,73.083,73.083,73.062,73.062,30400000.0
2008-09-04 18:54:00,73.061,73.061,73.037,73.046,19200000.0
2008-09-04 18:55:00,73.03,73.034,73.017,73.02,22400000.0
2008-09-04 18:56:00,73.011,73.011,72.974,72.982,16000000.0
2008-09-04 18:57:00,72.978,72.978,72.958,72.958,19200000.0
2008-09-04 18:58:00,72.945,72.945,72.908,72.908,32400000.0
2008-09-04 18:59:00,72.894,72.923,72.894,72.923,32000000.0
2008-09-04 19:00:00,72.937,72.953,72.937,72.953,14400000.0
2008-09-04 19:01:00,72.962,72.962,72.911,72.911,19200000.0
2008-09-04 19:02:00,72.906,72.915,72.899,72.915,43200000.0
2008-09-04 19:03:00,72.943,72.958,72.943,72.958,14400000.0
2008-09-04 19:04:00,72.946,72.966,72.946,72.961,17600000.0
2008-09-04 19:05:00,72.962,72.972,72.954,72.954,22400000.0
2008-09-04 19:06:00,72.953,72.955,72.934,72.934,56400000.0
2008-09-04 19:07:00,72.926,72.934,72.925,72.932,35200000.0
2008-09-04 19:08:00,72.945,72.953,72.945,72.952,22400000.0
2008-09-04 19:09:00,72.933,72.948,72.933,72.946,12800000.0
2008-09-04 19:10:00,72.954,72.958,72.946,72.955,11200000.0
2008-09-04 19:11:00,72.969,72.969,72.946,72.948,30400000.0
2008-09-04 19:12:00,72.934,72.94,72.915,72.924,24000000.0
2008-09-04 19:13:00,72.922,72.922,72.895,72.895,12800000.0
2008-09-04 19:14:00,72.847,72.847,72.83,72.831,12800000.0
2008-09-04 19:15:00,72.853,72.863,72.832,72.832,16000000.0
2008-09-04 19:16:00,72.838,72.846,72.822,72.822,12800000.0
2008-09-04 19:17:00,72.8,72.816,72.8,72.815,14400000.0
2008-09-04 19:18:00,72.825,72.825,72.808,72.808,32000000.0
2008-09-04 19:19:00,72.797,72.797,72.769,72.785,11200000.0
2008-09-04 19:20:00,72.798,72.804,72.791,72.796,13800000.0
2008-09-04 19:21:00,72.792,72.795,72.786,72.795,17000000.0
2008-09-04 19:22:00,72.778,72.786,72.771,72.786,14400000.0
2008-09-04 19:23:00,72.784,72.784,72.767,72.775,16000000.0
2008-09-04 19:24:00,72.76,72.774,72.757,72.757,48000000.0
2008-09-04 19:25:00,72.76,72.767,72.746,72.746,11200000.0
2008-09-04 19:26:00,72.756,72.757,72.736,72.736,41600000.0
2008-09-04 19:27:00,72.733,72.746,72.72,72.72,14400000.0
2008-09-04 19:28:00,72.714,72.737,72.706,72.737,12800000.0
2008-09-04 19:29:00,72.737,72.754,72.737,72.754,13200000.0
2008-09-04 19:30:00,72.778,72.786,72.778,72.779,11200000.0
2008-09-04 19:31:00,72.748,72.748,72.727,72.741,12800000.0
2008-09-04 19:32:00,72.751,72.751,72.74,72.741,11200000.0
2008-09-04 19:33:00,72.751,72.754,72.749,72.75,11200000.0
2008-09-04 19:34:00,72.755,72.784,72.755,72.782,12800000.0
2008-09-04 19:35:00,72.775,72.786,72.77,72.773,17600000.0
2008-09-04 19:36:00,72.776,72.776,72.76,72.763,16000000.0
2008-09-04 19:37:00,72.759,72.774,72.759,72.773,11200000.0
2008-09-04 19:38:00,72.76,72.76,72.745,72.745,11200000.0
2008-09-04 19:39:00,72.729,72.751,72.729,72.75,12800000.0
2008-09-04 19:40:00,72.748,72.753,72.744,72.744,10600000.0
2008-09-04 19:41:00,72.729,72.729,72.718,72.726,11200000.0
2008-09-04 19:42:00,72.723,72.736,72.723,72.736,11200000.0
2008-09-04 19:43:00,72.729,72.734,72.729,72.734,19600000.0
2008-09-04 19:44:00,72.737,72.742,72.727,72.735,11200000.0
2008-09-04 19:45:00,72.747,72.75,72.741,72.749,16000000.0
2008-09-04 19:46:00,72.739,72.749,72.739,72.746,14800000.0
2008-09-04 19:47:00,72.75,72.761,72.75,72.754,17600000.0
2008-09-04 19:48:00,72.769,72.788,72.769,72.783,12800000.0
2008-09-04 19:49:00,72.783,72.787,72.777,72.787,30200000.0
2008-09-04 19:50:00,72.782,72.782,72.767,72.767,12800000.0
2008-09-04 19:51:00,72.755,72.766,72.755,72.766,12800000.0
2008-09-04 19:52:00,72.756,72.77,72.754,72.77,16000000.0
2008-09-04 19:53:00,72.783,72.789,72.782,72.782,12800000.0
2008-09-04 19:54:00,72.774,72.783,72.774,72.78,12800000.0
2008-09-04 19:55:00,72.778,72.778,72.768,72.769,10600000.0
2008-09-04 19:56:00,72.766,72.77,72.753,72.768,16000000.0
2008-09-04 19:57:00,72.784,72.785,72.781,72.783,9600000.0
2008-09-04 19:58:00,72.757,72.757,72.737,72.737,11200000.0
2008-09-04 19:59:00,72.74,72.748,72.738,72.748,12800000.0
2008-09-04 20:00:00,72.752,72.752,72.72,72.722,17600000.0
2008-09-04 20:01:00,72.687,72.687,72.63,72.63,11200000.0
2008-09-04 20:02:00,72.592,72.592,72.558,72.573,17600000.0
2008-09-04 20:03:00,72.51,72.51,72.418,72.418,16000000.0
2008-09-04 20:04:00,72.381,72.438,72.381,72.438,30400000.0
2008-09-04 20:05:00,72.467,72.467,72.447,72.447,12800000.0
2008-09-04 20:06:00,72.438,72.452,72.43,72.443,11200000.0
2008-09-04 20:07:00,72.417,72.424,72.417,72.421,9600000.0
2008-09-04 20:08:00,72.411,72.411,72.362,72.363,38200000.0
2008-09-04 20:09:00,72.335,72.335,72.297,72.297,11200000.0
2008-09-04 20:10:00,72.298,72.298,72.289,72.292,16000000.0
2008-09-04 20:11:00,72.282,72.282,72.235,72.235,11200000.0
2008-09-04 20:12:00,72.215,72.215,72.162,72.167,11200000.0
2008-09-04 20:13:00,72.163,72.163,72.13,72.131,27600000.0
2008-09-04 20:14:00,72.135,72.141,72.08,72.14,14400000.0
2008-09-04 20:15:00,72.115,72.116,72.075,72.075,17600000.0
2008-09-04 20:16:00,72.042,72.072,72.042,72.072,28800000.0
2008-09-04 20:17:00,72.065,72.068,72.054,72.066,33600000.0
2008-09-04 20:18:00,72.111,72.15,72.111,72.15,32000000.0
2008-09-04 20:19:00,72.177,72.177,72.152,72.152,11200000.0
2008-09-04 20:20:00,72.135,72.143,72.13,72.13,19200000.0
2008-09-04 20:21:00,72.126,72.126,72.098,72.098,16000000.0
2008-09-04 20:22:00,72.051,72.059,72.042,72.042,14400000.0
2008-09-04 20:23:00,72.041,72.041,72.018,72.018,12800000.0
2008-09-04 20:24:00,71.979,71.988,71.937,71.937,16000000.0
2008-09-04 20:25:00,71.897,71.936,71.897,71.936,11200000.0
2008-09-04 20:26:00,71.974,72.035,71.974,72.035,16000000.0
2008-09-04 20:27:00,72.024,72.058,72.024,72.058,12200000.0
2008-09-04 20:28:00,72.093,72.137,72.093,72.137,11200000.0
2008-09-04 20:29:00,72.148,72.212,72.08,72.166,15400000.0
2008-09-04 20:30:00,72.132,72.132,72.115,72.126,27200000.0
2008-09-04 20:31:00,72.131,72.14,72.131,72.14,12800000.0
2008-09-04 20:32:00,72.142,72.146,72.134,72.134,12800000.0
2008-09-04 20:33:00,72.132,72.132,72.106,72.11,12800000.0
2008-09-04 20:34:00,72.127,72.153,72.127,72.153,11200000.0
2008-09-04 20:35:00,72.159,72.159,72.142,72.142,11200000.0
2008-09-04 20:36:00,72.135,72.152,72.121,72.152,16000000.0
2008-09-04 20:37:00,72.164,72.164,72.147,72.147,12200000.0
2008-09-04 20:38:00,72.142,72.159,72.14,72.158,12800000.0
2008-09-04 20:39:00,72.176,72.189,72.176,72.189,14400000.0
2008-09-04 20:40:00,72.183,72.198,72.183,72.198,11600000.0
2008-09-04 20:41:00,72.205,72.209,72.192,72.192,11200000.0
2008-09-04 20:42:00,72.189,72.193,72.116,72.116,11200000.0
2008-09-04 20:43:00,72.115,72.115,72.097,72.097,14400000.0
2008-09-04 20:44:00,72.093,72.103,72.088,72.096,11200000.0
2008-09-04 20:45:00,72.092,72.092,72.071,72.08,12800000.0
2008-09-04 20:46:00,72.08,72.08,72.066,72.069,14400000.0
2008-09-04 20:47:00,72.064,72.065,72.054,72.054,8000000.0
2008-09-04 20:48:00,72.067,72.091,72.067,72.091,18000000.0
2008-09-04 20:49:00,72.098,72.098,72.047,72.047,19200000.0
2008-09-04 20:50:00,72.047,72.056,72.047,72.049,16000000.0
2008-09-04 20:51:00,72.042,72.045,72.032,72.032,28200000.0
2008-09-04 20:52:00,72.009,72.035,72.009,72.035,12800000.0
2008-09-04 20:53:00,72.044,72.044,72.017,72.017,16000000.0
2008-09-04 20:54:00,71.949,71.963,71.944,71.95,12800000.0
2008-09-04 20:55:00,71.951,71.962,71.943,71.958,11600000.0
2008-09-04 20:56:00,71.999,72.013,71.997,71.997,12800000.0
2008-09-04 20:57:00,72.002,72.002,71.992,71.999,12800000.0
2008-09-04 20:58:00,72.004,72.004,71.979,71.982,16400000.0
2008-09-04 20:59:00,71.958,71.958,71.923,71.923,11200000.0
2008-09-04 21:00:00,71.926,71.934,71.9,71.9,17600000.0
2008-09-04 21:01:00,71.894,71.929,71.894,71.929,11200000.0
2008-09-04 21:02:00,71.94,71.943,71.936,71.942,16000000.0
2008-09-04 21:03:00,71.938,71.941,71.925,71.925,8000000.0
2008-09-04 21:04:00,71.971,72.009,71.971,72.007,14400000.0
2008-09-04 21:05:00,72.041,72.054,72.038,72.038,14400000.0
2008-09-04 21:06:00,72.032,72.066,72.032,72.066,12800000.0
2008-09-04 21:07:00,72.051,72.051,72.001,72.008,13800000.0
2008-09-04 21:08:00,72.006,72.01,72.0,72.002,16000000.0
2008-09-04 21:09:00,71.991,71.991,71.98,71.98,11200000.0
2008-09-04 21:10:00,71.962,71.962,71.917,71.917,12800000.0
2008-09-04 21:11:00,71.924,71.962,71.924,71.957,12800000.0
2008-09-04 21:12:00,71.959,72.03,71.959,72.03,12800000.0
2008-09-04 21:13:00,72.034,72.047,72.026,72.026,16000000.0
2008-09-04 21:14:00,72.055,72.099,72.055,72.099,12800000.0
2008-09-04 21:15:00,72.105,72.148,72.096,72.145,11200000.0
2008-09-04 21:16:00,72.152,72.157,72.149,72.15,19200000.0
2008-09-04 21:17:00,72.14,72.148,72.133,72.133,14400000.0
2008-09-04 21:18:00,72.104,72.116,72.104,72.11,11200000.0
2008-09-04 21:19:00,72.109,72.109,72.085,72.085,17600000.0
2008-09-04 21:20:00,72.059,72.079,72.059,72.074,14400000.0
2008-09-04 21:21:00,72.086,72.086,72.079,72.079,7400000.0
2008-09-04 21:22:00,72.076,72.078,72.069,72.071,13200000.0
2008-09-04 21:23:00,72.072,72.099,72.058,72.099,12800000.0
2008-09-04 21:24:00,72.123,72.134,72.123,72.129,11200000.0
2008-09-04 21:25:00,72.141,72.144,72.118,72.118,17600000.0
2008-09-04 21:26:00,72.132,72.138,72.131,72.138,24000000.0
2008-09-04 21:27:00,72.147,72.162,72.147,72.162,22800000.0
2008-09-04 21:28:00,72.169,72.18,72.159,72.18,11200000.0
2008-09-04 21:29:00,72.172,72.172,72.166,72.17,27200000.0
2008-09-04 21:30:00,72.166,72.178,72.157,72.162,12800000.0
2008-09-04 21:31:00,72.157,72.157,72.147,72.147,16000000.0
2008-09-04 21:32:00,72.146,72.146,72.121,72.121,14400000.0
2008-09-04 21:33:00,72.13,72.13,72.117,72.122,11200000.0
2008-09-04 21:34:00,72.134,72.171,72.134,72.166,17600000.0
2008-09-04 21:35:00,72.174,72.177,72.168,72.175,14400000.0
2008-09-04 21:36:00,72.172,72.177,72.162,72.162,11200000.0
2008-09-04 21:37:00,72.184,72.197,72.172,72.197,16000000.0
2008-09-04 21:38:00,72.194,72.197,72.188,72.188,14800000.0
2008-09-04 21:39:00,72.187,72.187,72.17,72.175,12800000.0
2008-09-04 21:40:00,72.184,72.194,72.103,72.185,16400000.0
2008-09-04 21:41:00,72.177,72.177,72.085,72.161,11200000.0
2008-09-04 21:42:00,72.175,72.191,72.166,72.19,14400000.0
2008-09-04 21:43:00,72.195,72.195,72.175,72.175,8000000.0
2008-09-04 21:44:00,72.161,72.167,72.158,72.162,17600000.0
2008-09-04 21:45:00,72.167,72.179,72.164,72.167,18000000.0
2008-09-04 21:46:00,72.177,72.199,72.164,72.199,14400000.0
2008-09-04 21:47:00,72.19,72.191,72.18,72.191,11200000.0
2008-09-04 21:48:00,72.201,72.207,72.193,72.193,35200000.0
2008-09-04 21:49:00,72.195,72.203,72.191,72.191,11200000.0
2008-09-04 21:50:00,72.176,72.189,72.172,72.187,12800000.0
2008-09-04 21:51:00,72.19,72.196,72.189,72.19,17600000.0
2008-09-04 21:52:00,72.189,72.189,72.166,72.167,11200000.0
2008-09-04 21:53:00,72.163,72.165,72.158,72.163,11200000.0
2008-09-04 21:54:00,72.167,72.172,72.164,72.172,11200000.0
2008-09-04 21:55:00,72.165,72.183,72.165,72.183,13200000.0
2008-09-04 21:56:00,72.186,72.187,72.179,72.182,12800000.0
2008-09-04 21:57:00,72.188,72.192,72.181,72.188,17600000.0
2008-09-04 21:58:00,72.196,72.217,72.196,72.217,8000000.0
2008-09-04 21:59:00,72.214,72.214,72.158,72.158,12600000.0
2008-09-04 22:00:00,72.146,72.154,72.142,72.154,17600000.0
2008-09-04 22:01:00,72.15,72.16,72.15,72.159,11200000.0
2008-09-04 22:02:00,72.156,72.156,72.127,72.127,11200000.0
2008-09-04 22:03:00,72.102,72.102,72.069,72.069,17600000.0
2008-09-04 22:04:00,72.064,72.064,72.039,72.039,16000000.0
2008-09-04 22:05:00,72.03,72.033,72.0,72.0,11200000.0
2008-09-04 22:06:00,71.975,71.982,71.971,71.972,13200000.0
2008-09-04 22:07:00,71.943,71.97,71.943,71.97,16000000.0
2008-09-04 22:08:00,71.988,72.0,71.981,72.0,16000000.0
2008-09-04 22:09:00,71.986,72.002,71.972,72.002,13200000.0
2008-09-04 22:10:00,71.995,72.013,71.995,72.012,12800000.0
2008-09-04 22:11:00,72.008,72.02,72.008,72.02,11200000.0
2008-09-04 22:12:00,72.025,72.029,72.019,72.029,12800000.0
2008-09-04 22:13:00,72.019,72.04,72.019,72.04,12800000.0
2008-09-04 22:14:00,72.042,72.044,72.033,72.035,12800000.0
2008-09-04 22:15:00,71.976,71.981,71.971,71.971,14400000.0
2008-09-04 22:16:00,71.963,71.981,71.958,71.981,17600000.0
2008-09-04 22:17:00,71.99,71.991,71.981,71.981,19200000.0
2008-09-04 22:18:00,71.943,71.955,71.941,71.955,11200000.0
2008-09-04 22:19:00,71.962,72.039,71.962,72.039,12800000.0
2008-09-04 22:20:00,72.081,72.097,72.054,72.083,12800000.0
2008-09-04 22:21:00,72.085,72.089,72.071,72.086,17600000.0
2008-09-04 22:22:00,72.072,72.072,72.062,72.065,12800000.0
2008-09-04 22:23:00,72.065,72.065,72.023,72.023,12800000.0
2008-09-04 22:24:00,71.997,71.997,71.932,71.932,11200000.0
2008-09-04 22:25:00,71.942,71.964,71.942,71.958,16000000.0
2008-09-04 22:26:00,71.926,71.926,71.896,71.899,11200000.0
2008-09-04 22:27:00,71.895,71.905,71.895,71.905,12800000.0
2008-09-04 22:28:00,71.902,71.921,71.889,71.919,11600000.0
2008-09-04 22:29:00,71.969,71.969,71.94,71.954,16000000.0
2008-09-04 22:30:00,71.945,71.949,71.942,71.945,18000000.0
2008-09-04 22:31:00,71.943,71.943,71.933,71.933,11600000.0
2008-09-04 22:32:00,71.949,71.949,71.941,71.943,12800000.0
2008-09-04 22:33:00,71.945,71.945,71.929,71.929,11200000.0
2008-09-04 22:34:00,71.956,71.966,71.955,71.966,12800000.0
2008-09-04 22:35:00,71.96,71.969,71.96,71.969,12800000.0
2008-09-04 22:36:00,71.96,71.961,71.951,71.956,43200000.0
2008-09-04 22:37:00,71.964,71.977,71.961,71.977,25600000.0
2008-09-04 22:38:00,71.98,71.98,71.961,71.971,17000000.0
2008-09-04 22:39:00,71.975,71.988,71.975,71.979,12200000.0
2008-09-04 22:40:00,71.971,71.977,71.965,71.973,17600000.0
2008-09-04 22:41:00,71.975,71.975,71.964,71.968,11200000.0
2008-09-04 22:42:00,71.963,71.963,71.951,71.953,8000000.0
2008-09-04 22:43:00,71.939,71.951,71.939,71.948,16000000.0
2008-09-04 22:44:00,71.944,71.956,71.942,71.956,12800000.0
2008-09-04 22:45:00,71.961,71.961,71.947,71.957,16000000.0
2008-09-04 22:46:00,71.969,71.981,71.963,71.981,11200000.0
2008-09-04 22:47:00,71.995,72.025,71.995,72.017,17600000.0
2008-09-04 22:48:00,72.012,72.012,71.987,71.987,11200000.0
2008-09-04 22:49:00,71.978,72.02,71.978,72.02,12800000.0
2008-09-04 22:50:00,72.016,72.025,72.015,72.025,11200000.0
2008-09-04 22:51:00,72.031,72.032,72.026,72.026,11200000.0
2008-09-04 22:52:00,72.012,72.016,72.005,72.011,11000000.0
2008-09-04 22:53:00,72.009,72.013,71.999,72.011,17600000.0
2008-09-04 22:54:00,72.0,72.0,71.969,71.969,12800000.0
2008-09-04 22:55:00,71.977,71.981,71.967,71.975,12800000.0
2008-09-04 22:56:00,71.959,71.97,71.958,71.97,17600000.0
2008-09-04 22:57:00,71.977,71.985,71.975,71.976,17000000.0
2008-09-04 22:58:00,71.975,71.983,71.975,71.976,14400000.0
2008-09-04 22:59:00,71.98,71.98,71.972,71.977,17600000.0
2008-09-04 23:00:00,71.999,72.035,71.999,72.035,17600000.0
2008-09-04 23:01:00,72.023,72.026,72.013,72.013,14400000.0
2008-09-04 23:02:00,72.018,72.035,72.015,72.015,17000000.0
2008-09-04 23:03:00,72.027,72.039,72.022,72.039,16000000.0
2008-09-04 23:04:00,72.033,72.033,72.025,72.033,11200000.0
2008-09-04 23:05:00,72.024,72.038,72.024,72.038,33600000.0
2008-09-04 23:06:00,72.037,72.037,72.029,72.033,12800000.0
2008-09-04 23:07:00,72.022,72.022,72.014,72.015,12800000.0
2008-09-04 23:08:00,72.013,72.019,72.013,72.018,16400000.0
2008-09-04 23:09:00,72.017,72.017,72.0,72.0,17600000.0
2008-09-04 23:10:00,72.013,72.013,72.005,72.011,12800000.0
2008-09-04 23:11:00,72.011,72.011,71.932,71.932,11200000.0
2008-09-04 23:12:00,71.892,71.892,71.799,71.799,16000000.0
2008-09-04 23:13:00,71.772,71.772,71.762,71.768,12800000.0
2008-09-04 23:14:00,71.776,71.776,71.762,71.762,11200000.0
2008-09-04 23:15:00,71.764,71.764,71.732,71.732,10600000.0
2008-09-04 23:16:00,71.717,71.717,71.635,71.644,17400000.0
2008-09-04 23:17:00,71.553,71.553,71.444,71.444,11200000.0
2008-09-04 23:18:00,71.417,71.423,71.302,71.302,11200000.0
2008-09-04 23:19:00,71.275,71.275,71.222,71.231,12800000.0
2008-09-04 23:20:00,71.246,71.254,71.178,71.179,14400000.0
2008-09-04 23:21:00,71.035,71.058,71.032,71.058,16000000.0
2008-09-04 23:22:00,71.09,71.108,71.046,71.046,11200000.0
2008-09-04 23:23:00,70.964,70.964,70.934,70.947,11200000.0
2008-09-04 23:24:00,70.996,71.009,70.996,71.004,11600000.0
2008-09-04 23:25:00,71.017,71.048,71.017,71.041,14400000.0
2008-09-04 23:26:00,71.035,71.066,71.035,71.057,9600000.0
2008-09-04 23:27:00,71.074,71.111,71.064,71.111,17600000.0
2008-09-04 23:28:00,71.033,71.033,70.873,70.874,15800000.0
2008-09-04 23:29:00,70.869,70.875,70.836,70.836,11200000.0
2008-09-04 23:30:00,70.788,70.788,70.731,70.744,16000000.0
2008-09-04 23:31:00,70.761,70.782,70.757,70.765,12800000.0
2008-09-04 23:32:00,70.769,70.84,70.769,70.832,17600000.0
2008-09-04 23:33:00,70.838,70.838,70.807,70.807,12800000.0
2008-09-04 23:34:00,70.885,70.982,70.885,70.982,16000000.0
2008-09-04 23:35:00,70.979,70.991,70.975,70.988,16000000.0
2008-09-04 23:36:00,71.008,71.046,71.005,71.045,12800000.0
2008-09-04 23:37:00,71.001,71.001,70.985,71.001,12800000.0
2008-09-04 23:38:00,70.967,70.975,70.965,70.975,11200000.0
2008-09-04 23:39:00,71.0,71.04,70.993,71.04,12200000.0
2008-09-04 23:40:00,71.093,71.099,71.078,71.082,35200000.0
2008-09-04 23:41:00,71.109,71.112,71.107,71.112,12800000.0
2008-09-04 23:42:00,71.077,71.078,71.043,71.078,17600000.0
2008-09-04 23:43:00,71.078,71.078,71.06,71.061,14400000.0
2008-09-04 23:44:00,71.066,71.099,71.066,71.099,16000000.0
2008-09-04 23:45:00,71.111,71.131,71.111,71.121,11200000.0
2008-09-04 23:46:00,71.102,71.107,71.099,71.104,18000000.0
2008-09-04 23:47:00,71.127,71.129,71.095,71.095,12200000.0
2008-09-04 23:48:00,71.077,71.081,71.071,71.076,18000000.0
2008-09-04 23:49:00,71.072,71.075,71.009,71.009,16000000.0
2008-09-04 23:50:00,70.998,70.998,70.9,70.9,11200000.0
2008-09-04 23:51:00,70.89,70.896,70.883,70.894,13200000.0
2008-09-04 23:52:00,70.896,70.922,70.896,70.922,12200000.0
2008-09-04 23:53:00,70.923,70.925,70.905,70.905,14400000.0
2008-09-04 23:54:00,70.906,70.912,70.884,70.906,14400000.0
2008-09-04 23:55:00,70.905,70.905,70.882,70.891,12800000.0
2008-09-04 23:56:00,70.905,70.905,70.784,70.784,11200000.0
2008-09-04 23:57:00,70.867,70.867,70.836,70.857,12800000.0
2008-09-04 23:58:00,70.825,70.825,70.77,70.779,10600000.0
2008-09-04 23:59:00,70.781,70.784,70.774,70.774,14400000.0
2008-09-05 00:00:00,70.726,70.728,70.708,70.708,17600000.0
2008-09-05 00:01:00,70.723,70.761,70.723,70.761,12800000.0
2008-09-05 00:02:00,70.713,70.713,70.638,70.639,11200000.0
2008-09-05 00:03:00,70.599,70.623,70.599,70.61,12800000.0
2008-09-05 00:04:00,70.496,70.509,70.496,70.509,9600000.0
2008-09-05 00:05:00,70.471,70.471,70.378,70.378,11200000.0
2008-09-05 00:06:00,70.348,70.348,70.208,70.208,11200000.0
2008-09-05 00:07:00,70.069,70.069,70.025,70.057,12800000.0
2008-09-05 00:08:00,70.068,70.089,70.068,70.083,13200000.0
2008-09-05 00:09:00,70.073,70.078,70.03,70.062,12800000.0
2008-09-05 00:10:00,70.088,70.103,70.049,70.049,12800000.0
2008-09-05 00:11:00,70.063,70.096,70.061,70.061,16000000.0
2008-09-05 00:12:00,69.999,69.999,69.911,69.911,12800000.0
2008-09-05 00:13:00,69.917,69.961,69.917,69.961,12800000.0
2008-09-05 00:14:00,69.989,70.045,69.987,70.045,14400000.0
2008-09-05 00:15:00,70.076,70.076,69.978,70.002,28800000.0
2008-09-05 00:16:00,70.008,70.025,69.997,69.997,14400000.0
2008-09-05 00:17:00,69.95,69.965,69.937,69.943,17000000.0
2008-09-05 00:18:00,69.979,69.99,69.972,69.99,12800000.0
2008-09-05 00:19:00,69.957,69.961,69.944,69.953,12800000.0
2008-09-05 00:20:00,69.974,70.002,69.974,69.983,18000000.0
2008-09-05 00:21:00,69.985,69.985,69.938,69.968,12200000.0
2008-09-05 00:22:00,69.942,70.017,69.942,69.964,17600000.0
2008-09-05 00:23:00,69.983,70.006,69.975,70.006,11200000.0
2008-09-05 00:24:00,70.023,70.049,70.011,70.049,14400000.0
2008-09-05 00:25:00,70.078,70.088,70.069,70.083,12600000.0
2008-09-05 00:26:00,70.077,70.087,70.005,70.005,12800000.0
2008-09-05 00:27:00,69.986,69.987,69.971,69.98,17600000.0
2008-09-05 00:28:00,69.989,70.031,69.984,70.031,32000000.0
2008-09-05 00:29:00,70.06,70.077,70.06,70.077,12800000.0
2008-09-05 00:30:00,70.115,70.14,70.115,70.136,11200000.0
2008-09-05 00:31:00,70.146,70.186,70.141,70.186,11200000.0
2008-09-05 00:32:00,70.156,70.156,70.143,70.153,12800000.0
2008-09-05 00:33:00,70.135,70.137,70.127,70.127,12800000.0
2008-09-05 00:34:00,70.156,70.233,70.156,70.233,19200000.0
2008-09-05 00:35:00,70.27,70.288,70.268,70.286,29200000.0
2008-09-05 00:36:00,70.302,70.323,70.3,70.315,17600000.0
2008-09-05 00:37:00,70.313,70.332,70.307,70.332,12800000.0
2008-09-05 00:38:00,70.363,70.403,70.363,70.403,11200000.0
2008-09-05 00:39:00,70.46,70.464,70.454,70.463,9600000.0
2008-09-05 00:40:00,70.466,70.475,70.46,70.475,16400000.0
2008-09-05 00:41:00,70.488,70.546,70.488,70.546,12800000.0
2008-09-05 00:42:00,70.576,70.643,70.576,70.643,12800000.0
2008-09-05 00:43:00,70.632,70.644,70.628,70.644,11200000.0
2008-09-05 00:44:00,70.68,70.763,70.68,70.763,17600000.0
2008-09-05 00:45:00,70.77,70.794,70.77,70.794,11200000.0
2008-09-05 00:46:00,70.798,70.803,70.768,70.768,14400000.0
2008-09-05 00:47:00,70.746,70.75,70.729,70.75,12200000.0
2008-09-05 00:48:00,70.794,70.831,70.794,70.822,12800000.0
2008-09-05 00:49:00,70.849,70.928,70.849,70.928,16000000.0
2008-09-05 00:50:00,70.976,70.998,70.964,70.964,14400000.0
2008-09-05 00:51:00,70.969,71.001,70.959,71.001,17600000.0
2008-09-05 00:52:00,70.997,71.054,70.997,71.045,11200000.0
2008-09-05 00:53:00,71.099,71.131,71.099,71.131,17600000.0
2008-09-05 00:54:00,71.116,71.153,71.116,71.153,17600000.0
2008-09-05 00:55:00,71.133,71.133,71.072,71.09,28800000.0
2008-09-05 00:56:00,71.102,71.109,71.099,71.101,12800000.0
2008-09-05 00:57:00,71.098,71.107,71.072,71.107,13600000.0
2008-09-05 00:58:00,71.112,71.132,71.112,71.132,12800000.0
2008-09-05 00:59:00,71.17,71.243,71.17,71.243,11200000.0
2008-09-05 01:00:00,71.266,71.291,71.266,71.291,16000000.0
2008-09-05 01:01:00,71.257,71.257,71.238,71.241,9600000.0
2008-09-05 01:02:00,71.234,71.235,71.194,71.194,11200000.0
2008-09-05 01:03:00,71.169,71.169,71.132,71.14,22400000.0
2008-09-05 01:04:00,71.16,71.16,71.06,71.06,12800000.0
2008-09-05 01:05:00,71.042,71.047,71.035,71.047,12800000.0
2008-09-05 01:06:00,71.062,71.106,71.034,71.098,13200000.0
2008-09-05 01:07:00,71.104,71.137,71.104,71.137,11200000.0
2008-09-05 01:08:00,71.071,71.093,71.068,71.091,16000000.0
2008-09-05 01:09:00,71.125,71.141,71.115,71.12,16000000.0
2008-09-05 01:10:00,71.143,71.179,71.143,71.176,16000000.0
2008-09-05 01:11:00,71.183,71.221,71.183,71.221,11200000.0
2008-09-05 01:12:00,71.209,71.22,71.188,71.188,16000000.0
2008-09-05 01:13:00,71.171,71.171,71.14,71.148,17600000.0
2008-09-05 01:14:00,71.106,71.112,71.085,71.085,15800000.0
2008-09-05 01:15:00,71.092,71.116,71.092,71.115,17600000.0
2008-09-05 01:16:00,71.141,71.165,71.138,71.149,25000000.0
2008-09-05 01:17:00,71.13,71.179,71.13,71.179,12800000.0
2008-09-05 01:18:00,71.187,71.207,71.186,71.206,12800000.0
2008-09-05 01:19:00,71.213,71.213,71.202,71.203,11200000.0
2008-09-05 01:20:00,71.178,71.19,71.177,71.177,11200000.0
2008-09-05 01:21:00,71.166,71.169,71.148,71.148,11200000.0
2008-09-05 01:22:00,71.141,71.15,71.121,71.121,12800000.0
2008-09-05 01:23:00,71.121,71.148,71.121,71.148,11200000.0
2008-09-05 01:24:00,71.15,71.15,71.076,71.076,12200000.0
2008-09-05 01:25:00,71.055,71.055,70.93,70.93,11200000.0
2008-09-05 01:26:00,70.919,70.943,70.898,70.898,11200000.0
2008-09-05 01:27:00,70.905,70.905,70.846,70.846,16000000.0
2008-09-05 01:28:00,70.868,70.868,70.841,70.854,14800000.0
2008-09-05 01:29:00,70.88,70.926,70.88,70.926,16000000.0
2008-09-05 01:30:00,70.956,70.967,70.956,70.967,11200000.0
2008-09-05 01:31:00,70.947,70.947,70.931,70.945,11200000.0
2008-09-05 01:32:00,70.962,70.978,70.962,70.972,13200000.0
2008-09-05 01:33:00,70.957,70.967,70.951,70.967,11200000.0
2008-09-05 01:34:00,70.982,71.001,70.982,70.997,24000000.0
2008-09-05 01:35:00,71.04,71.069,71.04,71.047,12800000.0
2008-09-05 01:36:00,71.05,71.057,71.04,71.053,11200000.0
2008-09-05 01:37:00,71.053,71.084,71.053,71.084,12800000.0
2008-09-05 01:38:00,71.094,71.11,71.081,71.103,17600000.0
2008-09-05 01:39:00,71.119,71.125,71.114,71.125,14400000.0
2008-09-05 01:40:00,71.119,71.119,71.076,71.076,11600000.0
2008-09-05 01:41:00,71.092,71.121,71.076,71.121,12800000.0
2008-09-05 01:42:00,71.13,71.13,71.087,71.087,11000000.0
2008-09-05 01:43:00,71.054,71.054,70.982,70.982,8000000.0
2008-09-05 01:44:00,70.931,70.931,70.905,70.912,11200000.0
2008-09-05 01:45:00,70.905,70.905,70.868,70.883,12800000.0
2008-09-05 01:46:00,70.869,70.924,70.869,70.924,16000000.0
2008-09-05 01:47:00,70.929,70.942,70.914,70.939,12800000.0
2008-09-05 01:48:00,70.943,70.946,70.915,70.915,12800000.0
2008-09-05 01:49:00,70.896,70.937,70.896,70.935,12800000.0
2008-09-05 01:50:00,70.937,70.939,70.922,70.939,14400000.0
2008-09-05 01:51:00,70.956,70.968,70.956,70.958,17600000.0
2008-09-05 01:52:00,70.965,70.973,70.964,70.973,21200000.0
2008-09-05 01:53:00,70.978,70.98,70.972,70.972,8000000.0
2008-09-05 01:54:00,70.958,70.982,70.957,70.982,12800000.0
2008-09-05 01:55:00,70.992,70.993,70.978,70.978,8000000.0
2008-09-05 01:56:00,70.95,70.952,70.938,70.938,12800000.0
2008-09-05 01:57:00,70.917,70.917,70.876,70.876,19200000.0
2008-09-05 01:58:00,70.849,70.849,70.812,70.826,11200000.0
2008-09-05 01:59:00,70.822,70.822,70.746,70.746,11200000.0
2008-09-05 02:00:00,70.695,70.695,70.669,70.669,12800000.0
2008-09-05 02:01:00,70.663,70.698,70.663,70.694,17600000.0
2008-09-05 02:02:00,70.697,70.793,70.697,70.793,11200000.0
2008-09-05 02:03:00,70.806,70.834,70.806,70.834,16000000.0
2008-09-05 02:04:00,70.846,70.85,70.837,70.837,11200000.0
2008-09-05 02:05:00,70.843,70.855,70.839,70.854,12800000.0
2008-09-05 02:06:00,70.861,70.874,70.857,70.865,14400000.0
2008-09-05 02:07:00,70.838,70.853,70.836,70.836,12800000.0
2008-09-05 02:08:00,70.843,70.845,70.823,70.844,17600000.0
2008-09-05 02:09:00,70.857,70.857,70.827,70.834,16000000.0
2008-09-05 02:10:00,70.833,70.986,70.833,70.986,16000000.0
2008-09-05 02:11:00,71.044,71.066,71.024,71.048,12800000.0
2008-09-05 02:12:00,71.013,71.065,71.013,71.065,17000000.0
2008-09-05 02:13:00,71.054,71.061,71.011,71.011,11200000.0
2008-09-05 02:14:00,70.991,71.024,70.991,71.024,11200000.0
2008-09-05 02:15:00,71.026,71.042,71.015,71.015,10600000.0
2008-09-05 02:16:00,71.009,71.026,71.008,71.023,11200000.0
2008-09-05 02:17:00,71.045,71.049,71.027,71.034,11200000.0
2008-09-05 02:18:00,71.027,71.06,71.027,71.06,12800000.0
2008-09-05 02:19:00,71.064,71.085,71.054,71.085,12800000.0
2008-09-05 02:20:00,71.056,71.056,70.94,71.045,12800000.0
2008-09-05 02:21:00,71.055,71.055,71.002,71.002,17600000.0
2008-09-05 02:22:00,70.98,70.992,70.957,70.992,14400000.0
2008-09-05 02:23:00,70.985,70.996,70.985,70.991,12800000.0
2008-09-05 02:24:00,70.976,70.98,70.944,70.944,11200000.0
2008-09-05 02:25:00,70.95,70.954,70.938,70.938,17600000.0
2008-09-05 02:26:00,70.976,70.994,70.975,70.988,12200000.0
2008-09-05 02:27:00,71.008,71.008,70.97,70.97,11200000.0
2008-09-05 02:28:00,70.976,70.999,70.976,70.987,12800000.0
2008-09-05 02:29:00,70.968,70.968,70.958,70.959,11200000.0
2008-09-05 02:30:00,70.957,70.962,70.956,70.962,12800000.0
2008-09-05 02:31:00,70.964,70.973,70.955,70.963,17600000.0
2008-09-05 02:32:00,70.957,70.957,70.932,70.932,11200000.0
2008-09-05 02:33:00,70.941,70.944,70.931,70.931,11200000.0
2008-09-05 02:34:00,70.905,70.912,70.897,70.912,14400000.0
2008-09-05 02:35:00,70.893,70.902,70.887,70.892,12800000.0
2008-09-05 02:36:00,70.873,70.939,70.873,70.939,12800000.0
2008-09-05 02:37:00,70.982,70.993,70.977,70.987,12800000.0
2008-09-05 02:38:00,71.017,71.03,71.014,71.014,17600000.0
2008-09-05 02:39:00,70.989,70.989,70.969,70.969,16000000.0
2008-09-05 02:40:00,70.965,70.977,70.965,70.97,16000000.0
2008-09-05 02:41:00,70.97,70.988,70.97,70.988,11200000.0
2008-09-05 02:42:00,70.993,70.993,70.977,70.986,11200000.0
2008-09-05 02:43:00,70.968,70.972,70.955,70.972,11200000.0
2008-09-05 02:44:00,70.996,71.001,70.992,70.992,11200000.0
2008-09-05 02:45:00,70.988,70.991,70.968,70.972,11200000.0
2008-09-05 02:46:00,70.973,71.012,70.968,71.012,11600000.0
2008-09-05 02:47:00,71.01,71.028,71.009,71.028,12800000.0
2008-09-05 02:48:00,71.043,71.044,70.952,70.952,11200000.0
2008-09-05 02:49:00,71.038,71.038,71.016,71.023,17600000.0
2008-09-05 02:50:00,71.02,71.038,71.008,71.038,12800000.0
2008-09-05 02:51:00,71.03,71.037,70.984,70.984,11200000.0
2008-09-05 02:52:00,70.984,70.984,70.955,70.973,11200000.0
2008-09-05 02:53:00,70.99,70.993,70.97,70.97,11200000.0
2008-09-05 02:54:00,70.952,70.972,70.947,70.968,13200000.0
2008-09-05 02:55:00,70.982,70.985,70.972,70.972,11200000.0
2008-09-05 02:56:00,70.956,70.983,70.956,70.975,11200000.0
2008-09-05 02:57:00,70.963,71.007,70.956,71.007,11200000.0
2008-09-05 02:58:00,70.976,70.976,70.904,70.904,10600000.0
2008-09-05 02:59:00,70.956,70.956,70.944,70.952,11200000.0
2008-09-05 03:00:00,70.952,70.968,70.952,70.968,12800000.0
2008-09-05 03:01:00,70.968,70.973,70.956,70.959,11200000.0
2008-09-05 03:02:00,70.952,70.957,70.945,70.946,17600000.0
2008-09-05 03:03:00,70.95,70.952,70.943,70.947,14400000.0
2008-09-05 03:04:00,70.915,70.915,70.876,70.878,11200000.0
2008-09-05 03:05:00,70.841,70.857,70.841,70.856,16000000.0
2008-09-05 03:06:00,70.851,70.859,70.85,70.857,16000000.0
2008-09-05 03:07:00,70.845,70.853,70.843,70.843,14400000.0
2008-09-05 03:08:00,70.865,70.872,70.848,70.85,11200000.0
2008-09-05 03:09:00,70.825,70.843,70.825,70.843,11200000.0
2008-09-05 03:10:00,70.846,70.846,70.771,70.771,16000000.0
2008-09-05 03:11:00,70.76,70.779,70.76,70.772,11200000.0
2008-09-05 03:12:00,70.774,70.779,70.745,70.745,11200000.0
2008-09-05 03:13:00,70.747,70.762,70.747,70.761,16000000.0
2008-09-05 03:14:00,70.762,70.778,70.753,70.778,16000000.0
2008-09-05 03:15:00,70.786,70.786,70.771,70.783,17600000.0
2008-09-05 03:16:00,70.782,70.792,70.776,70.776,12800000.0
2008-09-05 03:17:00,70.792,70.818,70.792,70.815,11200000.0
2008-09-05 03:18:00,70.828,70.832,70.811,70.811,11200000.0
2008-09-05 03:19:00,70.821,70.821,70.801,70.801,12800000.0
2008-09-05 03:20:00,70.801,70.803,70.798,70.803,11200000.0
2008-09-05 03:21:00,70.843,70.899,70.843,70.899,14400000.0
2008-09-05 03:22:00,70.936,70.988,70.936,70.988,14400000.0
2008-09-05 03:23:00,71.006,71.025,71.002,71.002,12800000.0
2008-09-05 03:24:00,70.995,70.999,70.993,70.993,11200000.0
2008-09-05 03:25:00,70.997,71.015,70.997,71.003,17600000.0
2008-09-05 03:26:00,71.019,71.045,71.019,71.045,11200000.0
2008-09-05 03:27:00,71.073,71.079,71.053,71.053,14400000.0
2008-09-05 03:28:00,71.053,71.086,71.037,71.086,12800000.0
2008-09-05 03:29:00,71.098,71.137,71.084,71.137,12200000.0
2008-09-05 03:30:00,71.206,71.253,71.206,71.253,14400000.0
2008-09-05 03:31:00,71.323,71.366,71.323,71.362,12800000.0
2008-09-05 03:32:00,71.382,71.382,71.374,71.381,12800000.0
2008-09-05 03:33:00,71.441,71.466,71.441,71.441,11200000.0
2008-09-05 03:34:00,71.446,71.453,71.441,71.452,11200000.0
2008-09-05 03:35:00,71.461,71.473,71.456,71.469,17600000.0
2008-09-05 03:36:00,71.47,71.494,71.47,71.49,12800000.0
2008-09-05 03:37:00,71.502,71.522,71.5,71.518,18000000.0
2008-09-05 03:38:00,71.533,71.593,71.533,71.593,11200000.0
2008-09-05 03:39:00,71.605,71.631,71.559,71.626,14400000.0
2008-09-05 03:40:00,71.653,71.675,71.653,71.655,11200000.0
2008-09-05 03:41:00,71.637,71.65,71.633,71.65,11200000.0
2008-09-05 03:42:00,71.685,71.693,71.665,71.665,12800000.0
2008-09-05 03:43:00,71.645,71.645,71.604,71.604,11200000.0
2008-09-05 03:44:00,71.601,71.603,71.568,71.568,10600000.0
2008-09-05 03:45:00,71.543,71.543,71.53,71.538,11200000.0
2008-09-05 03:46:00,71.526,71.531,71.518,71.521,11200000.0
2008-09-05 03:47:00,71.487,71.487,71.447,71.447,11200000.0
2008-09-05 03:48:00,71.447,71.447,71.438,71.445,11200000.0
2008-09-05 03:49:00,71.461,71.461,71.447,71.458,12800000.0
2008-09-05 03:50:00,71.457,71.457,71.44,71.455,13200000.0
2008-09-05 03:51:00,71.425,71.425,71.354,71.354,12800000.0
2008-09-05 03:52:00,71.328,71.34,71.325,71.325,16000000.0
2008-09-05 03:53:00,71.327,71.359,71.327,71.359,11200000.0
2008-09-05 03:54:00,71.376,71.389,71.369,71.389,12800000.0
2008-09-05 03:55:00,71.399,71.399,71.367,71.374,14400000.0
2008-09-05 03:56:00,71.369,71.371,71.354,71.371,11200000.0
2008-09-05 03:57:00,71.379,71.379,71.368,71.368,13200000.0
2008-09-05 03:58:00,71.367,71.367,71.35,71.356,11200000.0
2008-09-05 03:59:00,71.364,71.381,71.364,71.374,12800000.0
2008-09-05 04:00:00,71.363,71.378,71.36,71.368,14400000.0
2008-09-05 04:01:00,71.375,71.388,71.375,71.388,11600000.0
2008-09-05 04:02:00,71.403,71.421,71.403,71.421,12800000.0
2008-09-05 04:03:00,71.422,71.435,71.42,71.435,12800000.0
2008-09-05 04:04:00,71.427,71.434,71.423,71.431,12800000.0
2008-09-05 04:05:00,71.431,71.432,71.428,71.428,11200000.0
2008-09-05 04:06:00,71.423,71.423,71.406,71.418,14400000.0
2008-09-05 04:07:00,71.437,71.446,71.418,71.427,14400000.0
2008-09-05 04:08:00,71.425,71.44,71.425,71.44,12800000.0
2008-09-05 04:09:00,71.443,71.452,71.443,71.444,11200000.0
2008-09-05 04:10:00,71.451,71.451,71.434,71.442,17600000.0
2008-09-05 04:11:00,71.424,71.444,71.424,71.433,13200000.0
2008-09-05 04:12:00,71.429,71.429,71.408,71.408,13200000.0
2008-09-05 04:13:00,71.396,71.396,71.375,71.375,11200000.0
2008-09-05 04:14:00,71.393,71.409,71.393,71.402,16000000.0
2008-09-05 04:15:00,71.395,71.395,71.38,71.38,12800000.0
2008-09-05 04:16:00,71.37,71.38,71.361,71.371,11200000.0
2008-09-05 04:17:00,71.377,71.377,71.357,71.357,14400000.0
2008-09-05 04:18:00,71.355,71.355,71.348,71.348,3200000.0
2008-09-05 04:19:00,71.343,71.344,71.323,71.342,13200000.0
2008-09-05 04:20:00,71.326,71.326,71.319,71.321,12800000.0
2008-09-05 04:21:00,71.33,71.332,71.323,71.323,10600000.0
2008-09-05 04:22:00,71.318,71.344,71.318,71.336,16000000.0
2008-09-05 04:23:00,71.35,71.365,71.35,71.364,12800000.0
2008-09-05 04:24:00,71.39,71.398,71.385,71.394,12800000.0
2008-09-05 04:25:00,71.41,71.424,71.41,71.414,14400000.0
2008-09-05 04:26:00,71.41,71.427,71.41,71.415,12800000.0
2008-09-05 04:27:00,71.411,71.434,71.411,71.42,17000000.0
2008-09-05 04:28:00,71.423,71.423,71.409,71.409,11200000.0
2008-09-05 04:29:00,71.412,71.412,71.396,71.396,12800000.0
2008-09-05 04:30:00,71.375,71.385,71.37,71.37,11200000.0
2008-09-05 04:31:00,71.372,71.382,71.359,71.382,12800000.0
2008-09-05 04:32:00,71.388,71.388,71.367,71.379,16000000.0
2008-09-05 04:33:00,71.381,71.381,71.354,71.359,16000000.0
2008-09-05 04:34:00,71.384,71.385,71.284,71.374,11200000.0
2008-09-05 04:35:00,71.365,71.368,71.36,71.36,12800000.0
2008-09-05 04:36:00,71.342,71.368,71.342,71.368,11200000.0
2008-09-05 04:37:00,71.368,71.368,71.342,71.342,12200000.0
2008-09-05 04:38:00,71.324,71.339,71.324,71.335,12800000.0
2008-09-05 04:39:00,71.339,71.352,71.333,71.346,12800000.0
2008-09-05 04:40:00,71.342,71.351,71.336,71.341,12800000.0
2008-09-05 04:41:00,71.345,71.348,71.331,71.331,12800000.0
2008-09-05 04:42:00,71.328,71.328,71.311,71.323,17000000.0
2008-09-05 04:43:00,71.332,71.34,71.332,71.34,12800000.0
2008-09-05 04:44:00,71.325,71.337,71.325,71.337,12800000.0
2008-09-05 04:45:00,71.34,71.341,71.333,71.341,17600000.0
2008-09-05 04:46:00,71.339,71.346,71.338,71.345,14400000.0
2008-09-05 04:47:00,71.339,71.344,71.332,71.335,14800000.0
2008-09-05 04:48:00,71.35,71.368,71.35,71.363,17600000.0
2008-09-05 04:49:00,71.367,71.386,71.367,71.373,11200000.0
2008-09-05 04:50:00,71.38,71.384,71.373,71.373,11200000.0
2008-09-05 04:51:00,71.361,71.361,71.353,71.353,12000000.0
2008-09-05 04:52:00,71.362,71.368,71.353,71.356,12800000.0
2008-09-05 04:53:00,71.341,71.355,71.341,71.347,17600000.0
2008-09-05 04:54:00,71.362,71.362,71.336,71.349,11200000.0
2008-09-05 04:55:00,71.366,71.371,71.361,71.361,11200000.0
2008-09-05 04:56:00,71.356,71.362,71.348,71.353,17600000.0
2008-09-05 04:57:00,71.358,71.372,71.357,71.357,12800000.0
2008-09-05 04:58:00,71.356,71.372,71.356,71.371,11200000.0
2008-09-05 04:59:00,71.372,71.372,71.357,71.357,11600000.0
2008-09-05 05:00:00,71.351,71.351,71.326,71.334,11200000.0
2008-09-05 05:01:00,71.326,71.332,71.322,71.326,14400000.0
2008-09-05 05:02:00,71.311,71.311,71.243,71.243,11200000.0
2008-09-05 05:03:00,71.236,71.237,71.209,71.225,12800000.0
2008-09-05 05:04:00,71.236,71.264,71.236,71.254,12800000.0
2008-09-05 05:05:00,71.246,71.258,71.243,71.253,11200000.0
2008-09-05 05:06:00,71.258,71.261,71.253,71.254,11200000.0
2008-09-05 05:07:00,71.253,71.253,71.229,71.239,14400000.0
2008-09-05 05:08:00,71.247,71.25,71.228,71.228,12800000.0
2008-09-05 05:09:00,71.223,71.223,71.206,71.215,14400000.0
2008-09-05 05:10:00,71.231,71.231,71.213,71.215,11200000.0
2008-09-05 05:11:00,71.204,71.22,71.204,71.217,12800000.0
2008-09-05 05:12:00,71.214,71.215,71.198,71.198,13200000.0
2008-09-05 05:13:00,71.176,71.176,71.133,71.133,12800000.0
2008-09-05 05:14:00,71.126,71.135,71.109,71.109,12800000.0
2008-09-05 05:15:00,71.103,71.111,71.089,71.1,16000000.0
2008-09-05 05:16:00,71.102,71.102,71.062,71.062,11200000.0
2008-09-05 05:17:00,71.071,71.08,71.06,71.08,11200000.0
2008-09-05 05:18:00,71.114,71.144,71.114,71.138,12800000.0
2008-09-05 05:19:00,71.104,71.13,71.104,71.129,16000000.0
2008-09-05 05:20:00,71.146,71.154,71.128,71.128,11200000.0
2008-09-05 05:21:00,71.141,71.145,71.131,71.138,17600000.0
2008-09-05 05:22:00,71.136,71.136,71.12,71.122,16800000.0
2008-09-05 05:23:00,71.102,71.102,71.086,71.086,12800000.0
2008-09-05 05:24:00,71.094,71.094,71.085,71.085,12800000.0
2008-09-05 05:25:00,71.086,71.088,71.079,71.083,13200000.0
2008-09-05 05:26:00,71.057,71.063,71.045,71.063,12800000.0
2008-09-05 05:27:00,71.061,71.068,71.058,71.064,12800000.0
2008-09-05 05:28:00,71.064,71.084,71.064,71.077,10600000.0
2008-09-05 05:29:00,71.077,71.085,71.077,71.084,12800000.0
2008-09-05 05:30:00,71.102,71.109,71.096,71.102,14400000.0
2008-09-05 05:31:00,71.078,71.08,71.068,71.068,17000000.0
2008-09-05 05:32:00,71.093,71.143,71.093,71.139,9600000.0
2008-09-05 05:33:00,71.155,71.155,71.135,71.137,10600000.0
2008-09-05 05:34:00,71.103,71.114,71.087,71.114,17600000.0
2008-09-05 05:35:00,71.124,71.137,71.124,71.13,12800000.0
2008-09-05 05:36:00,71.146,71.155,71.145,71.146,12800000.0
2008-09-05 05:37:00,71.147,71.153,71.118,71.118,11200000.0
2008-09-05 05:38:00,71.105,71.105,71.071,71.075,12800000.0
2008-09-05 05:39:00,71.058,71.058,71.049,71.058,11200000.0
2008-09-05 05:40:00,71.064,71.079,71.062,71.062,14400000.0
2008-09-05 05:41:00,71.075,71.085,71.075,71.077,12800000.0
2008-09-05 05:42:00,71.065,71.075,71.064,71.068,11200000.0
2008-09-05 05:43:00,71.075,71.075,71.056,71.063,12800000.0
2008-09-05 05:44:00,71.087,71.099,71.086,71.099,12800000.0
2008-09-05 05:45:00,71.097,71.099,71.091,71.091,16000000.0
2008-09-05 05:46:00,71.083,71.083,71.072,71.077,16000000.0
2008-09-05 05:47:00,71.072,71.078,71.058,71.075,11200000.0
2008-09-05 05:48:00,71.087,71.094,71.086,71.086,14400000.0
2008-09-05 05:49:00,71.053,71.074,71.053,71.074,17000000.0
2008-09-05 05:50:00,71.084,71.087,71.071,71.071,11200000.0
2008-09-05 05:51:00,71.093,71.104,71.09,71.104,11200000.0
2008-09-05 05:52:00,71.108,71.128,71.099,71.128,13200000.0
2008-09-05 05:53:00,71.123,71.127,71.119,71.126,17600000.0
2008-09-05 05:54:00,71.122,71.122,71.111,71.111,12800000.0
2008-09-05 05:55:00,71.116,71.12,71.049,71.108,11200000.0
2008-09-05 05:56:00,71.116,71.116,71.092,71.097,11200000.0
2008-09-05 05:57:00,71.088,71.096,71.085,71.088,12800000.0
2008-09-05 05:58:00,71.089,71.09,71.082,71.09,12800000.0
2008-09-05 05:59:00,71.091,71.091,71.075,71.082,12800000.0
2008-09-05 06:00:00,71.08,71.102,71.08,71.093,14400000.0
2008-09-05 06:01:00,71.095,71.1,71.086,71.093,16000000.0
2008-09-05 06:02:00,71.115,71.121,71.109,71.109,12800000.0
2008-09-05 06:03:00,71.119,71.119,71.11,71.11,12800000.0
2008-09-05 06:04:00,71.101,71.11,71.101,71.11,11200000.0
2008-09-05 06:05:00,71.102,71.102,71.088,71.095,14400000.0
2008-09-05 06:06:00,71.088,71.099,71.055,71.055,17600000.0
2008-09-05 06:07:00,71.015,71.015,71.002,71.002,12800000.0
2008-09-05 06:08:00,70.989,71.005,70.905,71.005,12800000.0
2008-09-05 06:09:00,71.005,71.005,70.997,71.002,11200000.0
2008-09-05 06:10:00,71.006,71.014,71.003,71.007,14400000.0
2008-09-05 06:11:00,71.011,71.012,70.992,71.012,17600000.0
2008-09-05 06:12:00,70.997,71.011,70.997,71.005,13200000.0
2008-09-05 06:13:00,71.016,71.024,70.998,71.009,12800000.0
2008-09-05 06:14:00,70.997,71.014,70.997,71.014,14400000.0
2008-09-05 06:15:00,71.007,71.034,71.007,71.025,17600000.0
2008-09-05 06:16:00,71.046,71.052,71.043,71.048,18000000.0
2008-09-05 06:17:00,71.063,71.063,71.044,71.05,16000000.0
2008-09-05 06:18:00,71.046,71.046,71.037,71.039,14800000.0
2008-09-05 06:19:00,71.042,71.071,71.042,71.065,16000000.0
2008-09-05 06:20:00,71.049,71.113,71.047,71.113,12800000.0
2008-09-05 06:21:00,71.129,71.129,71.105,71.105,12800000.0
2008-09-05 06:22:00,71.112,71.165,71.112,71.165,12800000.0
2008-09-05 06:23:00,71.206,71.218,71.206,71.216,17600000.0
2008-09-05 06:24:00,71.266,71.29,71.266,71.271,11200000.0
2008-09-05 06:25:00,71.241,71.246,71.209,71.224,11200000.0
2008-09-05 06:26:00,71.204,71.244,71.204,71.233,11200000.0
2008-09-05 06:27:00,71.265,71.283,71.265,71.283,11200000.0
2008-09-05 06:28:00,71.285,71.285,71.207,71.207,11200000.0
2008-09-05 06:29:00,71.185,71.185,71.168,71.171,12800000.0
2008-09-05 06:30:00,71.18,71.183,71.15,71.15,12800000.0
2008-09-05 06:31:00,71.129,71.129,71.104,71.104,12800000.0
2008-09-05 06:32:00,71.079,71.086,71.051,71.051,11200000.0
2008-09-05 06:33:00,71.038,71.076,71.038,71.076,17000000.0
2008-09-05 06:34:00,71.091,71.091,71.063,71.07,11200000.0
2008-09-05 06:35:00,71.068,71.087,71.068,71.087,12800000.0
2008-09-05 06:36:00,71.104,71.108,71.09,71.103,14400000.0
2008-09-05 06:37:00,71.092,71.092,71.069,71.069,12800000.0
2008-09-05 06:38:00,71.069,71.069,71.04,71.04,12800000.0
2008-09-05 06:39:00,71.038,71.048,71.038,71.038,12800000.0
2008-09-05 06:40:00,71.034,71.045,71.033,71.033,12800000.0
2008-09-05 06:41:00,71.022,71.036,71.02,71.036,12800000.0
2008-09-05 06:42:00,71.049,71.068,71.049,71.058,12200000.0
2008-09-05 06:43:00,71.09,71.09,71.06,71.064,12800000.0
2008-09-05 06:44:00,71.045,71.05,71.035,71.044,17600000.0
2008-09-05 06:45:00,71.054,71.067,71.052,71.052,17600000.0
2008-09-05 06:46:00,71.044,71.062,71.044,71.059,11200000.0
2008-09-05 06:47:00,71.059,71.068,71.055,71.068,12800000.0
2008-09-05 06:48:00,71.062,71.067,71.049,71.066,12800000.0
2008-09-05 06:49:00,71.06,71.069,71.048,71.063,13200000.0
2008-09-05 06:50:00,71.057,71.057,71.044,71.044,12800000.0
2008-09-05 06:51:00,71.044,71.049,71.037,71.037,12800000.0
2008-09-05 06:52:00,71.034,71.046,71.034,71.046,12800000.0
2008-09-05 06:53:00,71.046,71.061,71.046,71.061,17600000.0
2008-09-05 06:54:00,71.071,71.076,71.068,71.076,14800000.0
2008-09-05 06:55:00,71.101,71.107,71.094,71.105,11200000.0
2008-09-05 06:56:00,71.11,71.133,71.11,71.116,13200000.0
2008-09-05 06:57:00,71.093,71.093,71.062,71.062,11600000.0
2008-09-05 06:58:00,71.065,71.077,71.062,71.077,17600000.0
2008-09-05 06:59:00,71.074,71.08,71.059,71.072,12800000.0
2008-09-05 07:00:00,71.053,71.058,70.953,71.037,13800000.0
2008-09-05 07:01:00,71.068,71.077,71.068,71.07,17600000.0
2008-09-05 07:02:00,71.048,71.055,71.036,71.036,11200000.0
2008-09-05 07:03:00,71.051,71.051,71.026,71.026,12800000.0
2008-09-05 07:04:00,71.036,71.049,71.03,71.03,12800000.0
2008-09-05 07:05:00,71.019,71.019,70.99,71.001,11200000.0
2008-09-05 07:06:00,71.015,71.021,70.99,70.99,12800000.0
2008-09-05 07:07:00,70.994,71.003,70.994,71.003,11200000.0
2008-09-05 07:08:00,70.993,71.018,70.993,71.018,11200000.0
2008-09-05 07:09:00,71.012,71.022,71.012,71.022,12200000.0
2008-09-05 07:10:00,71.012,71.028,71.008,71.026,11200000.0
2008-09-05 07:11:00,71.057,71.082,71.056,71.082,12800000.0
2008-09-05 07:12:00,71.111,71.138,71.111,71.136,11200000.0
2008-09-05 07:13:00,71.14,71.146,71.14,71.143,12800000.0
2008-09-05 07:14:00,71.156,71.172,71.151,71.159,11200000.0
2008-09-05 07:15:00,71.17,71.185,71.17,71.177,11600000.0
2008-09-05 07:16:00,71.177,71.178,71.166,71.172,18000000.0
2008-09-05 07:17:00,71.172,71.172,71.162,71.162,12800000.0
2008-09-05 07:18:00,71.152,71.161,71.152,71.152,14400000.0
2008-09-05 07:19:00,71.147,71.149,71.141,71.148,12800000.0
2008-09-05 07:20:00,71.135,71.135,71.105,71.105,16000000.0
2008-09-05 07:21:00,71.109,71.118,71.1,71.1,12800000.0
2008-09-05 07:22:00,71.09,71.106,71.09,71.106,17600000.0
2008-09-05 07:23:00,71.114,71.114,71.107,71.114,11200000.0
2008-09-05 07:24:00,71.12,71.137,71.12,71.127,16000000.0
2008-09-05 07:25:00,71.139,71.14,71.125,71.135,15400000.0
2008-09-05 07:26:00,71.133,71.146,71.129,71.145,16000000.0
2008-09-05 07:27:00,71.146,71.148,71.139,71.148,16400000.0
2008-09-05 07:28:00,71.147,71.147,71.132,71.137,14400000.0
2008-09-05 07:29:00,71.14,71.14,71.119,71.119,14400000.0
2008-09-05 07:30:00,71.105,71.118,71.094,71.094,12800000.0
2008-09-05 07:31:00,71.087,71.091,71.082,71.082,18000000.0
2008-09-05 07:32:00,71.081,71.09,71.076,71.089,12800000.0
2008-09-05 07:33:00,71.086,71.086,71.071,71.071,11200000.0
2008-09-05 07:34:00,71.092,71.092,71.062,71.062,12800000.0
2008-09-05 07:35:00,71.05,71.05,71.036,71.047,16000000.0
2008-09-05 07:36:00,71.045,71.045,71.035,71.036,16000000.0
2008-09-05 07:37:00,71.012,71.012,70.964,70.964,11200000.0
2008-09-05 07:38:00,70.939,70.944,70.926,70.944,11200000.0
2008-09-05 07:39:00,70.956,70.961,70.948,70.961,11200000.0
2008-09-05 07:40:00,70.989,71.008,70.989,71.008,11200000.0
2008-09-05 07:41:00,71.005,71.005,70.983,70.983,12800000.0
2008-09-05 07:42:00,70.999,71.012,70.999,71.006,12800000.0
2008-09-05 07:43:00,71.012,71.016,71.006,71.006,12800000.0
2008-09-05 07:44:00,70.992,70.992,70.983,70.991,11200000.0
2008-09-05 07:45:00,71.007,71.009,71.003,71.003,11600000.0
2008-09-05 07:46:00,71.005,71.023,71.002,71.002,11200000.0
2008-09-05 07:47:00,71.007,71.039,71.007,71.035,14400000.0
2008-09-05 07:48:00,71.037,71.037,70.976,70.976,14400000.0
2008-09-05 07:49:00,70.961,71.002,70.961,71.002,17600000.0
2008-09-05 07:50:00,71.027,71.027,71.013,71.025,16000000.0
2008-09-05 07:51:00,71.023,71.023,71.002,71.006,12800000.0
2008-09-05 07:52:00,70.961,70.961,70.929,70.948,16000000.0
2008-09-05 07:53:00,70.956,70.977,70.954,70.977,12800000.0
2008-09-05 07:54:00,70.985,71.014,70.985,71.014,12800000.0
2008-09-05 07:55:00,71.025,71.035,71.013,71.035,12800000.0
2008-09-05 07:56:00,71.03,71.032,71.01,71.01,16000000.0
2008-09-05 07:57:00,70.992,70.992,70.976,70.976,11200000.0
2008-09-05 07:58:00,70.964,70.975,70.964,70.975,11200000.0
2008-09-05 07:59:00,70.989,70.997,70.987,70.996,12800000.0
2008-09-05 08:00:00,70.994,70.994,70.925,70.925,14400000.0
2008-09-05 08:01:00,70.911,70.914,70.896,70.914,14400000.0
2008-09-05 08:02:00,70.937,70.954,70.937,70.937,12800000.0
2008-09-05 08:03:00,70.94,70.943,70.936,70.938,11200000.0
2008-09-05 08:04:00,70.946,70.965,70.944,70.965,11200000.0
2008-09-05 08:05:00,70.977,70.984,70.971,70.984,14400000.0
2008-09-05 08:06:00,70.986,70.995,70.976,70.987,17600000.0
2008-09-05 08:07:00,70.99,71.011,70.99,71.011,11200000.0
2008-09-05 08:08:00,71.01,71.02,71.004,71.016,12200000.0
2008-09-05 08:09:00,71.014,71.043,71.014,71.04,12800000.0
2008-09-05 08:10:00,71.029,71.065,71.029,71.065,12800000.0
2008-09-05 08:11:00,71.118,71.139,71.118,71.126,11200000.0
2008-09-05 08:12:00,71.151,71.209,71.151,71.209,16000000.0
2008-09-05 08:13:00,71.217,71.217,71.202,71.214,10600000.0
2008-09-05 08:14:00,71.234,71.243,71.233,71.234,11200000.0
2008-09-05 08:15:00,71.251,71.267,71.243,71.267,16000000.0
2008-09-05 08:16:00,71.261,71.264,71.261,71.262,11200000.0
2008-09-05 08:17:00,71.255,71.264,71.255,71.263,12800000.0
2008-09-05 08:18:00,71.268,71.306,71.268,71.306,12800000.0
2008-09-05 08:19:00,71.313,71.329,71.313,71.318,14400000.0
2008-09-05 08:20:00,71.339,71.343,71.318,71.318,11200000.0
2008-09-05 08:21:00,71.291,71.298,71.271,71.271,17600000.0
2008-09-05 08:22:00,71.301,71.313,71.273,71.273,11200000.0
2008-09-05 08:23:00,71.277,71.295,71.274,71.291,11200000.0
2008-09-05 08:24:00,71.296,71.314,71.262,71.262,18000000.0
2008-09-05 08:25:00,71.266,71.266,71.254,71.254,12800000.0
2008-09-05 08:26:00,71.253,71.273,71.253,71.273,12800000.0
2008-09-05 08:27:00,71.311,71.351,71.311,71.343,12800000.0
2008-09-05 08:28:00,71.344,71.385,71.344,71.385,17600000.0
2008-09-05 08:29:00,71.431,71.462,71.431,71.462,14400000.0
2008-09-05 08:30:00,71.477,71.486,71.467,71.467,11200000.0
2008-09-05 08:31:00,71.433,71.463,71.433,71.451,12800000.0
2008-09-05 08:32:00,71.44,71.465,71.44,71.461,11200000.0
2008-09-05 08:33:00,71.471,71.478,71.465,71.477,11200000.0
2008-09-05 08:34:00,71.491,71.491,71.466,71.466,17600000.0
2008-09-05 08:35:00,71.468,71.474,71.413,71.413,17600000.0
2008-09-05 08:36:00,71.396,71.406,71.392,71.4,17600000.0
2008-09-05 08:37:00,71.402,71.402,71.387,71.391,11000000.0
2008-09-05 08:38:00,71.428,71.458,71.426,71.458,16000000.0
2008-09-05 08:39:00,71.471,71.476,71.434,71.434,16000000.0
2008-09-05 08:40:00,71.425,71.425,71.373,71.373,16000000.0
2008-09-05 08:41:00,71.395,71.448,71.395,71.412,17600000.0
2008-09-05 08:42:00,71.402,71.402,71.391,71.399,12800000.0
2008-09-05 08:43:00,71.383,71.383,71.368,71.377,12800000.0
2008-09-05 08:44:00,71.395,71.403,71.387,71.392,12200000.0
2008-09-05 08:45:00,71.402,71.406,71.39,71.396,16000000.0
2008-09-05 08:46:00,71.387,71.398,71.387,71.398,11200000.0
2008-09-05 08:47:00,71.398,71.401,71.388,71.392,11200000.0
2008-09-05 08:48:00,71.375,71.383,71.364,71.383,12800000.0
2008-09-05 08:49:00,71.416,71.426,71.403,71.403,18000000.0
2008-09-05 08:50:00,71.383,71.388,71.364,71.387,12800000.0
2008-09-05 08:51:00,71.413,71.448,71.413,71.448,17600000.0
2008-09-05 08:52:00,71.454,71.469,71.44,71.469,11200000.0
2008-09-05 08:53:00,71.488,71.496,71.484,71.484,16000000.0
2008-09-05 08:54:00,71.48,71.48,71.42,71.42,14400000.0
2008-09-05 08:55:00,71.399,71.408,71.395,71.395,16000000.0
2008-09-05 08:56:00,71.416,71.419,71.401,71.412,12800000.0
2008-09-05 08:57:00,71.366,71.366,71.34,71.361,11200000.0
2008-09-05 08:58:00,71.362,71.363,71.317,71.317,12800000.0
2008-09-05 08:59:00,71.307,71.307,71.287,71.298,12800000.0
2008-09-05 09:00:00,71.305,71.308,71.287,71.307,17600000.0
2008-09-05 09:01:00,71.3,71.3,71.273,71.273,11200000.0
2008-09-05 09:02:00,71.269,71.294,71.269,71.292,11200000.0
2008-09-05 09:03:00,71.288,71.304,71.286,71.286,16000000.0
2008-09-05 09:04:00,71.294,71.298,71.279,71.298,11200000.0
2008-09-05 09:05:00,71.306,71.311,71.301,71.301,11200000.0
2008-09-05 09:06:00,71.309,71.331,71.309,71.331,12800000.0
2008-09-05 09:07:00,71.336,71.337,71.329,71.329,12800000.0
2008-09-05 09:08:00,71.304,71.304,71.256,71.256,12800000.0
2008-09-05 09:09:00,71.255,71.258,71.242,71.251,17600000.0
2008-09-05 09:10:00,71.265,71.296,71.265,71.296,12800000.0
2008-09-05 09:11:00,71.309,71.318,71.306,71.318,12800000.0
2008-09-05 09:12:00,71.301,71.33,71.301,71.33,12800000.0
2008-09-05 09:13:00,71.325,71.354,71.325,71.354,11200000.0
2008-09-05 09:14:00,71.38,71.391,71.376,71.391,11200000.0
2008-09-05 09:15:00,71.382,71.386,71.376,71.384,11200000.0
2008-09-05 09:16:00,71.387,71.394,71.367,71.367,12800000.0
2008-09-05 09:17:00,71.346,71.368,71.345,71.368,11200000.0
2008-09-05 09:18:00,71.384,71.406,71.384,71.406,14400000.0
2008-09-05 09:19:00,71.448,71.461,71.442,71.444,12800000.0
2008-09-05 09:20:00,71.447,71.447,71.429,71.431,16000000.0
2008-09-05 09:21:00,71.417,71.427,71.417,71.427,10600000.0
2008-09-05 09:22:00,71.442,71.443,71.428,71.431,18000000.0
2008-09-05 09:23:00,71.411,71.411,71.375,71.375,13200000.0
2008-09-05 09:24:00,71.347,71.347,71.328,71.335,12800000.0
2008-09-05 09:25:00,71.343,71.351,71.34,71.34,12800000.0
2008-09-05 09:26:00,71.349,71.379,71.349,71.379,11200000.0
2008-09-05 09:27:00,71.381,71.384,71.377,71.378,11200000.0
2008-09-05 09:28:00,71.369,71.384,71.369,71.384,12800000.0
2008-09-05 09:29:00,71.42,71.434,71.42,71.432,11200000.0
2008-09-05 09:30:00,71.456,71.457,71.443,71.451,12800000.0
2008-09-05 09:31:00,71.453,71.474,71.432,71.432,12800000.0
2008-09-05 09:32:00,71.425,71.444,71.425,71.435,14400000.0
2008-09-05 09:33:00,71.464,71.464,71.448,71.458,12800000.0
2008-09-05 09:34:00,71.447,71.447,71.433,71.433,11200000.0
2008-09-05 09:35:00,71.405,71.416,71.405,71.415,12800000.0
2008-09-05 09:36:00,71.43,71.441,71.401,71.401,16000000.0
2008-09-05 09:37:00,71.393,71.397,71.32,71.388,16000000.0
2008-09-05 09:38:00,71.395,71.395,71.368,71.368,11200000.0
2008-09-05 09:39:00,71.365,71.365,71.351,71.365,12800000.0
2008-09-05 09:40:00,71.374,71.374,71.325,71.325,16000000.0
2008-09-05 09:41:00,71.342,71.347,71.341,71.345,11200000.0
2008-09-05 09:42:00,71.361,71.373,71.361,71.369,11200000.0
2008-09-05 09:43:00,71.375,71.381,71.374,71.377,12800000.0
2008-09-05 09:44:00,71.367,71.372,71.357,71.37,8000000.0
2008-09-05 09:45:00,71.362,71.362,71.313,71.328,12800000.0
2008-09-05 09:46:00,71.345,71.351,71.327,71.327,11200000.0
2008-09-05 09:47:00,71.338,71.338,71.326,71.332,12800000.0
2008-09-05 09:48:00,71.34,71.34,71.326,71.335,11000000.0
2008-09-05 09:49:00,71.339,71.341,71.323,71.323,12800000.0
2008-09-05 09:50:00,71.307,71.323,71.301,71.323,16000000.0
2008-09-05 09:51:00,71.332,71.368,71.332,71.368,16000000.0
2008-09-05 09:52:00,71.361,71.361,71.339,71.342,11600000.0
2008-09-05 09:53:00,71.332,71.332,71.274,71.279,12800000.0
2008-09-05 09:54:00,71.289,71.289,71.263,71.263,17600000.0
2008-09-05 09:55:00,71.277,71.3,71.277,71.295,11200000.0
2008-09-05 09:56:00,71.301,71.301,71.197,71.197,12800000.0
2008-09-05 09:57:00,71.197,71.197,71.155,71.161,17600000.0
2008-09-05 09:58:00,71.159,71.181,71.068,71.181,17600000.0
2008-09-05 09:59:00,71.17,71.177,71.157,71.177,17600000.0
2008-09-05 10:00:00,71.185,71.193,71.163,71.193,11200000.0
2008-09-05 10:01:00,71.21,71.234,71.21,71.234,12800000.0
2008-09-05 10:02:00,71.24,71.24,71.217,71.217,16400000.0
2008-09-05 10:03:00,71.201,71.227,71.196,71.217,11200000.0
2008-09-05 10:04:00,71.236,71.236,71.215,71.215,12800000.0
2008-09-05 10:05:00,71.207,71.228,71.207,71.219,8000000.0
2008-09-05 10:06:00,71.229,71.251,71.229,71.235,17600000.0
2008-09-05 10:07:00,71.236,71.238,71.224,71.238,12800000.0
2008-09-05 10:08:00,71.23,71.233,71.223,71.23,11200000.0
2008-09-05 10:09:00,71.21,71.21,71.065,71.065,12800000.0
2008-09-05 10:10:00,71.068,71.087,71.068,71.079,11200000.0
2008-09-05 10:11:00,71.049,71.049,71.029,71.029,11200000.0
2008-09-05 10:12:00,70.991,70.991,70.893,70.893,12800000.0
2008-09-05 10:13:00,70.866,70.869,70.861,70.866,12800000.0
2008-09-05 10:14:00,70.832,70.832,70.822,70.827,11200000.0
2008-09-05 10:15:00,70.822,70.828,70.819,70.822,12800000.0
2008-09-05 10:16:00,70.822,70.852,70.821,70.836,12800000.0
2008-09-05 10:17:00,70.753,70.753,70.715,70.715,11200000.0
2008-09-05 10:18:00,70.697,70.711,70.674,70.711,11200000.0
2008-09-05 10:19:00,70.729,70.729,70.71,70.71,11200000.0
2008-09-05 10:20:00,70.721,70.729,70.717,70.719,17600000.0
2008-09-05 10:21:00,70.695,70.716,70.695,70.713,16000000.0
2008-09-05 10:22:00,70.728,70.738,70.693,70.693,11200000.0
2008-09-05 10:23:00,70.658,70.672,70.64,70.64,11200000.0
2008-09-05 10:24:00,70.595,70.603,70.581,70.581,12800000.0
2008-09-05 10:25:00,70.559,70.56,70.541,70.559,11200000.0
2008-09-05 10:26:00,70.557,70.627,70.557,70.627,12800000.0
2008-09-05 10:27:00,70.617,70.622,70.606,70.622,11200000.0
2008-09-05 10:28:00,70.632,70.632,70.611,70.611,12800000.0
2008-09-05 10:29:00,70.595,70.615,70.595,70.615,11200000.0
2008-09-05 10:30:00,70.605,70.638,70.605,70.636,12800000.0
2008-09-05 10:31:00,70.669,70.687,70.669,70.676,12800000.0
2008-09-05 10:32:00,70.656,70.66,70.635,70.635,17600000.0
2008-09-05 10:33:00,70.632,70.708,70.632,70.708,11200000.0
2008-09-05 10:34:00,70.715,70.786,70.715,70.786,11200000.0
2008-09-05 10:35:00,70.783,70.831,70.783,70.803,11200000.0
2008-09-05 10:36:00,70.779,70.786,70.771,70.771,11200000.0
2008-09-05 10:37:00,70.742,70.742,70.646,70.697,11200000.0
2008-09-05 10:38:00,70.73,70.734,70.72,70.734,12200000.0
2008-09-05 10:39:00,70.724,70.731,70.718,70.731,11200000.0
2008-09-05 10:40:00,70.735,70.738,70.699,70.699,16000000.0
2008-09-05 10:41:00,70.732,70.841,70.732,70.841,12800000.0
2008-09-05 10:42:00,70.87,70.9,70.87,70.9,11200000.0
2008-09-05 10:43:00,70.913,70.924,70.913,70.924,11200000.0
2008-09-05 10:44:00,70.909,70.909,70.882,70.882,12800000.0
2008-09-05 10:45:00,70.891,70.938,70.891,70.932,12800000.0
2008-09-05 10:46:00,70.943,70.943,70.887,70.887,13200000.0
2008-09-05 10:47:00,70.882,70.913,70.882,70.898,12800000.0
2008-09-05 10:48:00,70.896,70.92,70.895,70.92,12800000.0
2008-09-05 10:49:00,70.939,70.964,70.939,70.964,11200000.0
2008-09-05 10:50:00,70.986,70.986,70.907,70.907,16000000.0
2008-09-05 10:51:00,70.907,70.913,70.904,70.908,17600000.0
2008-09-05 10:52:00,70.882,70.887,70.872,70.887,11200000.0
2008-09-05 10:53:00,70.908,70.908,70.849,70.849,11200000.0
2008-09-05 10:54:00,70.847,70.866,70.847,70.864,17600000.0
2008-09-05 10:55:00,70.869,70.878,70.863,70.876,11600000.0
2008-09-05 10:56:00,70.871,70.871,70.849,70.849,11200000.0
2008-09-05 10:57:00,70.84,70.84,70.819,70.823,16000000.0
2008-09-05 10:58:00,70.819,70.825,70.732,70.825,12800000.0
2008-09-05 10:59:00,70.807,70.807,70.776,70.776,10600000.0
2008-09-05 11:00:00,70.772,70.798,70.772,70.798,12800000.0
2008-09-05 11:01:00,70.802,70.804,70.796,70.804,12800000.0
2008-09-05 11:02:00,70.813,70.814,70.794,70.795,16000000.0
2008-09-05 11:03:00,70.766,70.787,70.764,70.787,12800000.0
2008-09-05 11:04:00,70.794,70.798,70.788,70.797,14400000.0
2008-09-05 11:05:00,70.794,70.794,70.77,70.77,9600000.0
2008-09-05 11:06:00,70.776,70.776,70.743,70.746,18000000.0
2008-09-05 11:07:00,70.732,70.747,70.725,70.741,17600000.0
2008-09-05 11:08:00,70.708,70.774,70.708,70.774,10600000.0
2008-09-05 11:09:00,70.797,70.805,70.791,70.799,17600000.0
2008-09-05 11:10:00,70.79,70.807,70.79,70.804,12800000.0
2008-09-05 11:11:00,70.806,70.809,70.8,70.808,10600000.0
2008-09-05 11:12:00,70.779,70.779,70.756,70.756,17000000.0
2008-09-05 11:13:00,70.749,70.749,70.726,70.734,14400000.0
2008-09-05 11:14:00,70.744,70.759,70.744,70.757,11200000.0
2008-09-05 11:15:00,70.754,70.757,70.746,70.755,11200000.0
2008-09-05 11:16:00,70.751,70.755,70.747,70.747,13200000.0
2008-09-05 11:17:00,70.744,70.744,70.721,70.732,11200000.0
2008-09-05 11:18:00,70.737,70.748,70.737,70.744,12200000.0
2008-09-05 11:19:00,70.752,70.771,70.752,70.766,17000000.0
2008-09-05 11:20:00,70.748,70.761,70.744,70.744,12800000.0
2008-09-05 11:21:00,70.741,70.742,70.732,70.742,14800000.0
2008-09-05 11:22:00,70.742,70.747,70.723,70.737,12200000.0
2008-09-05 11:23:00,70.743,70.745,70.736,70.742,11200000.0
2008-09-05 11:24:00,70.749,70.765,70.746,70.755,12800000.0
2008-09-05 11:25:00,70.763,70.765,70.737,70.762,17600000.0
2008-09-05 11:26:00,70.775,70.776,70.762,70.765,14400000.0
2008-09-05 11:27:00,70.766,70.766,70.75,70.764,8400000.0
2008-09-05 11:28:00,70.756,70.77,70.755,70.77,14400000.0
2008-09-05 11:29:00,70.744,70.744,70.71,70.71,14400000.0
2008-09-05 11:30:00,70.709,70.768,70.709,70.768,14400000.0
2008-09-05 11:31:00,70.776,70.776,70.77,70.774,11200000.0
2008-09-05 11:32:00,70.777,70.826,70.777,70.826,17600000.0
2008-09-05 11:33:00,70.83,70.847,70.83,70.838,12800000.0
2008-09-05 11:34:00,70.835,70.837,70.824,70.824,12800000.0
2008-09-05 11:35:00,70.828,70.855,70.828,70.855,11200000.0
2008-09-05 11:36:00,70.858,70.858,70.845,70.849,12800000.0
2008-09-05 11:37:00,70.857,70.859,70.838,70.838,11200000.0
2008-09-05 11:38:00,70.841,70.855,70.841,70.848,11200000.0
2008-09-05 11:39:00,70.847,70.847,70.827,70.839,11200000.0
2008-09-05 11:40:00,70.832,70.836,70.828,70.836,11200000.0
2008-09-05 11:41:00,70.825,70.83,70.81,70.81,16000000.0
2008-09-05 11:42:00,70.807,70.818,70.8,70.818,17600000.0
2008-09-05 11:43:00,70.822,70.822,70.797,70.804,11200000.0
2008-09-05 11:44:00,70.798,70.804,70.796,70.8,11200000.0
2008-09-05 11:45:00,70.797,70.798,70.79,70.79,14800000.0
2008-09-05 11:46:00,70.773,70.788,70.768,70.769,11200000.0
2008-09-05 11:47:00,70.758,70.783,70.756,70.783,17400000.0
2008-09-05 11:48:00,70.765,70.765,70.742,70.762,11200000.0
2008-09-05 11:49:00,70.747,70.747,70.729,70.729,12800000.0
2008-09-05 11:50:00,70.734,70.734,70.719,70.719,17600000.0
2008-09-05 11:51:00,70.71,70.726,70.71,70.725,11200000.0
2008-09-05 11:52:00,70.73,70.73,70.713,70.717,11200000.0
2008-09-05 11:53:00,70.706,70.715,70.696,70.713,16000000.0
2008-09-05 11:54:00,70.725,70.729,70.72,70.729,14400000.0
2008-09-05 11:55:00,70.728,70.735,70.673,70.735,11200000.0
2008-09-05 11:56:00,70.737,70.737,70.721,70.732,12800000.0
2008-09-05 11:57:00,70.725,70.732,70.711,70.732,17600000.0
2008-09-05 11:58:00,70.745,70.749,70.733,70.733,11200000.0
2008-09-05 11:59:00,70.727,70.764,70.727,70.76,11200000.0
2008-09-05 12:00:00,70.773,70.773,70.711,70.711,11200000.0
2008-09-05 12:01:00,70.701,70.71,70.699,70.699,11200000.0
2008-09-05 12:02:00,70.712,70.738,70.712,70.735,14400000.0
2008-09-05 12:03:00,70.743,70.744,70.719,70.719,11200000.0
2008-09-05 12:04:00,70.744,70.744,70.73,70.73,17600000.0
2008-09-05 12:05:00,70.715,70.715,70.705,70.705,17600000.0
2008-09-05 12:06:00,70.705,70.706,70.628,70.628,12800000.0
2008-09-05 12:07:00,70.626,70.631,70.581,70.581,11200000.0
2008-09-05 12:08:00,70.552,70.557,70.544,70.544,11200000.0
2008-09-05 12:09:00,70.515,70.515,70.47,70.474,14400000.0
2008-09-05 12:10:00,70.478,70.514,70.478,70.51,11200000.0
2008-09-05 12:11:00,70.526,70.571,70.526,70.571,13200000.0
2008-09-05 12:12:00,70.583,70.623,70.583,70.623,11200000.0
2008-09-05 12:13:00,70.671,70.681,70.629,70.629,10600000.0
2008-09-05 12:14:00,70.627,70.637,70.606,70.606,12800000.0
2008-09-05 12:15:00,70.632,70.632,70.612,70.612,12800000.0
2008-09-05 12:16:00,70.588,70.659,70.588,70.659,12800000.0
2008-09-05 12:17:00,70.691,70.697,70.63,70.681,17600000.0
2008-09-05 12:18:00,70.676,70.703,70.676,70.699,16000000.0
2008-09-05 12:19:00,70.702,70.702,70.661,70.682,12800000.0
2008-09-05 12:20:00,70.667,70.675,70.659,70.675,14400000.0
2008-09-05 12:21:00,70.695,70.695,70.656,70.656,16000000.0
2008-09-05 12:22:00,70.645,70.645,70.603,70.637,16000000.0
2008-09-05 12:23:00,70.654,70.702,70.654,70.702,14400000.0
2008-09-05 12:24:00,70.706,70.729,70.703,70.729,12800000.0
2008-09-05 12:25:00,70.751,70.761,70.742,70.761,11200000.0
2008-09-05 12:26:00,70.794,70.795,70.764,70.764,11200000.0
2008-09-05 12:27:00,70.755,70.776,70.755,70.776,11200000.0
2008-09-05 12:28:00,70.763,70.764,70.746,70.76,12800000.0
2008-09-05 12:29:00,70.764,70.791,70.764,70.791,18000000.0
2008-09-05 12:30:00,70.788,70.793,70.784,70.784,17600000.0
2008-09-05 12:31:00,70.778,70.78,70.758,70.766,12800000.0
2008-09-05 12:32:00,70.746,70.752,70.735,70.741,12800000.0
2008-09-05 12:33:00,70.731,70.731,70.701,70.706,14400000.0
2008-09-05 12:34:00,70.724,70.741,70.724,70.741,12800000.0
2008-09-05 12:35:00,70.768,70.769,70.736,70.736,11200000.0
2008-09-05 12:36:00,70.732,70.734,70.724,70.727,11200000.0
2008-09-05 12:37:00,70.704,70.716,70.699,70.705,11200000.0
2008-09-05 12:38:00,70.72,70.766,70.65,70.766,17600000.0
2008-09-05 12:39:00,70.768,70.78,70.768,70.779,16400000.0
2008-09-05 12:40:00,70.763,70.763,70.737,70.737,16800000.0
2008-09-05 12:41:00,70.735,70.739,70.731,70.731,12800000.0
2008-09-05 12:42:00,70.737,70.741,70.732,70.735,14400000.0
2008-09-05 12:43:00,70.744,70.746,70.734,70.746,12800000.0
2008-09-05 12:44:00,70.735,70.741,70.723,70.741,16400000.0
2008-09-05 12:45:00,70.757,70.825,70.757,70.825,16000000.0
2008-09-05 12:46:00,70.847,70.847,70.838,70.843,12800000.0
2008-09-05 12:47:00,70.838,70.838,70.817,70.817,12800000.0
2008-09-05 12:48:00,70.828,70.835,70.825,70.826,11200000.0
2008-09-05 12:49:00,70.829,70.829,70.815,70.825,16000000.0
2008-09-05 12:50:00,70.828,70.834,70.816,70.816,14400000.0
2008-09-05 12:51:00,70.8,70.8,70.748,70.748,11200000.0
2008-09-05 12:52:00,70.761,70.761,70.731,70.732,11200000.0
2008-09-05 12:53:00,70.685,70.702,70.612,70.612,11200000.0
2008-09-05 12:54:00,70.599,70.6,70.58,70.596,12800000.0
2008-09-05 12:55:00,70.623,70.627,70.621,70.626,16000000.0
2008-09-05 12:56:00,70.613,70.613,70.576,70.595,10600000.0
2008-09-05 12:57:00,70.578,70.578,70.45,70.45,11200000.0
2008-09-05 12:58:00,70.469,70.469,70.447,70.468,17600000.0
2008-09-05 12:59:00,70.541,70.559,70.518,70.518,16000000.0
2008-09-05 13:00:00,70.553,70.606,70.552,70.606,12800000.0
2008-09-05 13:01:00,70.588,70.588,70.558,70.567,14400000.0
2008-09-05 13:02:00,70.583,70.583,70.508,70.508,12800000.0
2008-09-05 13:03:00,70.495,70.505,70.481,70.481,16000000.0
2008-09-05 13:04:00,70.509,70.528,70.505,70.528,11200000.0
2008-09-05 13:05:00,70.513,70.539,70.513,70.539,12800000.0
2008-09-05 13:06:00,70.553,70.558,70.514,70.514,11200000.0
2008-09-05 13:07:00,70.514,70.6,70.514,70.6,14400000.0
2008-09-05 13:08:00,70.589,70.589,70.553,70.553,17600000.0
2008-09-05 13:09:00,70.546,70.546,70.536,70.546,12800000.0
2008-09-05 13:10:00,70.534,70.571,70.534,70.552,16000000.0
2008-09-05 13:11:00,70.575,70.586,70.575,70.58,11200000.0
2008-09-05 13:12:00,70.585,70.595,70.585,70.595,12800000.0
2008-09-05 13:13:00,70.598,70.611,70.594,70.594,17600000.0
2008-09-05 13:14:00,70.606,70.606,70.57,70.57,12800000.0
2008-09-05 13:15:00,70.585,70.593,70.584,70.593,12800000.0
2008-09-05 13:16:00,70.583,70.584,70.56,70.565,16400000.0
2008-09-05 13:17:00,70.546,70.547,70.534,70.54,12800000.0
2008-09-05 13:18:00,70.516,70.522,70.5,70.522,11200000.0
2008-09-05 13:19:00,70.518,70.52,70.47,70.47,16000000.0
2008-09-05 13:20:00,70.47,70.491,70.466,70.491,17600000.0
2008-09-05 13:21:00,70.491,70.538,70.491,70.538,11600000.0
2008-09-05 13:22:00,70.532,70.541,70.524,70.541,13200000.0
2008-09-05 13:23:00,70.546,70.554,70.546,70.552,12800000.0
2008-09-05 13:24:00,70.568,70.581,70.568,70.574,11200000.0
2008-09-05 13:25:00,70.549,70.564,70.549,70.553,17600000.0
2008-09-05 13:26:00,70.53,70.563,70.53,70.547,17600000.0
2008-09-05 13:27:00,70.546,70.578,70.546,70.578,12800000.0
2008-09-05 13:28:00,70.608,70.613,70.52,70.613,16000000.0
2008-09-05 13:29:00,70.531,70.66,70.531,70.61,11200000.0
2008-09-05 13:30:00,70.587,70.587,70.562,70.58,12800000.0
2008-09-05 13:31:00,70.57,70.573,70.564,70.573,11200000.0
2008-09-05 13:32:00,70.576,70.576,70.568,70.571,10600000.0
2008-09-05 13:33:00,70.578,70.579,70.575,70.577,19200000.0
2008-09-05 13:34:00,70.562,70.573,70.562,70.569,12800000.0
2008-09-05 13:35:00,70.583,70.592,70.571,70.592,36200000.0
2008-09-05 13:36:00,70.605,70.623,70.605,70.618,17600000.0
2008-09-05 13:37:00,70.616,70.621,70.614,70.618,14400000.0
2008-09-05 13:38:00,70.631,70.631,70.611,70.612,33600000.0
2008-09-05 13:39:00,70.579,70.588,70.56,70.56,14400000.0
2008-09-05 13:40:00,70.543,70.636,70.543,70.607,39400000.0
2008-09-05 13:41:00,70.615,70.615,70.596,70.596,16000000.0
2008-09-05 13:42:00,70.571,70.585,70.571,70.574,11200000.0
2008-09-05 13:43:00,70.564,70.572,70.56,70.572,27200000.0
2008-09-05 13:44:00,70.571,70.571,70.555,70.559,33600000.0
2008-09-05 13:45:00,70.57,70.577,70.551,70.558,20800000.0
2008-09-05 13:46:00,70.565,70.57,70.561,70.569,22800000.0
2008-09-05 13:47:00,70.587,70.602,70.582,70.602,12800000.0
2008-09-05 13:48:00,70.625,70.626,70.617,70.617,12800000.0
2008-09-05 13:49:00,70.619,70.628,70.619,70.628,17600000.0
2008-09-05 13:50:00,70.617,70.617,70.6,70.615,11200000.0
2008-09-05 13:51:00,70.625,70.643,70.624,70.643,24000000.0
2008-09-05 13:52:00,70.641,70.641,70.591,70.591,13200000.0
2008-09-05 13:53:00,70.59,70.595,70.576,70.576,17600000.0
2008-09-05 13:54:00,70.559,70.559,70.532,70.539,24400000.0
2008-09-05 13:55:00,70.524,70.525,70.515,70.516,14400000.0
2008-09-05 13:56:00,70.544,70.563,70.544,70.557,14400000.0
2008-09-05 13:57:00,70.575,70.651,70.575,70.651,28800000.0
2008-09-05 13:58:00,70.647,70.647,70.624,70.624,14400000.0
2008-09-05 13:59:00,70.615,70.615,70.579,70.579,32000000.0
2008-09-05 14:00:00,70.585,70.595,70.571,70.58,47400000.0
2008-09-05 14:01:00,70.581,70.593,70.572,70.593,31400000.0
2008-09-05 14:02:00,70.6,70.608,70.6,70.606,14400000.0
2008-09-05 14:03:00,70.607,70.607,70.601,70.604,14400000.0
2008-09-05 14:04:00,70.597,70.614,70.595,70.609,10600000.0
2008-09-05 14:05:00,70.621,70.627,70.621,70.627,24000000.0
2008-09-05 14:06:00,70.619,70.627,70.602,70.605,36600000.0
2008-09-05 14:07:00,70.616,70.64,70.616,70.639,40000000.0
2008-09-05 14:08:00,70.644,70.682,70.644,70.68,16400000.0
2008-09-05 14:09:00,70.675,70.675,70.611,70.611,33600000.0
2008-09-05 14:10:00,70.599,70.599,70.572,70.591,33600000.0
2008-09-05 14:11:00,70.539,70.542,70.53,70.533,14400000.0
2008-09-05 14:12:00,70.518,70.532,70.516,70.52,27200000.0
2008-09-05 14:13:00,70.533,70.57,70.533,70.57,14400000.0
2008-09-05 14:14:00,70.587,70.611,70.587,70.611,12800000.0
2008-09-05 14:15:00,70.619,70.619,70.609,70.609,28200000.0
2008-09-05 14:16:00,70.614,70.657,70.614,70.657,25600000.0
2008-09-05 14:17:00,70.664,70.665,70.65,70.65,12800000.0
2008-09-05 14:18:00,70.656,70.673,70.656,70.673,16000000.0
2008-09-05 14:19:00,70.652,70.661,70.615,70.615,12800000.0
2008-09-05 14:20:00,70.595,70.634,70.589,70.634,25600000.0
2008-09-05 14:21:00,70.642,70.649,70.617,70.617,28800000.0
2008-09-05 14:22:00,70.596,70.596,70.544,70.544,24000000.0
2008-09-05 14:23:00,70.558,70.562,70.545,70.55,48000000.0
2008-09-05 14:24:00,70.553,70.573,70.553,70.567,12800000.0
2008-09-05 14:25:00,70.571,70.584,70.571,70.58,12800000.0
2008-09-05 14:26:00,70.616,70.657,70.616,70.654,12800000.0
2008-09-05 14:27:00,70.674,70.716,70.674,70.709,17600000.0
2008-09-05 14:28:00,70.689,70.705,70.672,70.705,11200000.0
2008-09-05 14:29:00,70.711,70.711,70.654,70.667,37200000.0
2008-09-05 14:30:00,70.564,70.564,70.342,70.342,22400000.0
2008-09-05 14:31:00,70.269,70.269,70.184,70.214,20200000.0
2008-09-05 14:32:00,70.172,70.185,70.094,70.113,39400000.0
2008-09-05 14:33:00,70.138,70.204,70.131,70.131,24000000.0
2008-09-05 14:34:00,70.156,70.262,70.156,70.16,33400000.0
2008-09-05 14:35:00,70.185,70.195,70.16,70.195,14400000.0
2008-09-05 14:36:00,70.192,70.262,70.165,70.262,12200000.0
2008-09-05 14:37:00,70.299,70.299,70.253,70.253,11200000.0
2008-09-05 14:38:00,70.256,70.299,70.249,70.253,56000000.0
2008-09-05 14:39:00,70.308,70.361,70.308,70.343,12800000.0
2008-09-05 14:40:00,70.351,70.351,70.324,70.324,14400000.0
2008-09-05 14:41:00,70.366,70.409,70.366,70.393,56000000.0
2008-09-05 14:42:00,70.426,70.427,70.404,70.404,12200000.0
2008-09-05 14:43:00,70.471,70.498,70.471,70.488,25000000.0
2008-09-05 14:44:00,70.61,70.695,70.61,70.695,11200000.0
2008-09-05 14:45:00,70.749,70.83,70.749,70.83,11200000.0
2008-09-05 14:46:00,70.882,71.141,70.882,71.141,11200000.0
2008-09-05 14:47:00,71.175,71.175,71.131,71.134,16000000.0
2008-09-05 14:48:00,71.17,71.196,71.139,71.139,19200000.0
2008-09-05 14:49:00,71.119,71.119,71.013,71.013,32000000.0
2008-09-05 14:50:00,70.901,70.901,70.824,70.855,29200000.0
2008-09-05 14:51:00,70.839,70.856,70.807,70.807,32000000.0
2008-09-05 14:52:00,70.822,70.839,70.784,70.784,12800000.0
2008-09-05 14:53:00,70.783,70.783,70.764,70.766,17000000.0
2008-09-05 14:54:00,70.771,70.784,70.765,70.772,12800000.0
2008-09-05 14:55:00,70.643,70.643,70.526,70.526,16000000.0
2008-09-05 14:56:00,70.532,70.547,70.525,70.547,12200000.0
2008-09-05 14:57:00,70.573,70.671,70.573,70.671,12800000.0
2008-09-05 14:58:00,70.652,70.652,70.591,70.591,18000000.0
2008-09-05 14:59:00,70.588,70.713,70.588,70.713,16000000.0
2008-09-05 15:00:00,70.765,70.8,70.759,70.8,14400000.0
2008-09-05 15:01:00,70.806,70.831,70.806,70.827,12800000.0
2008-09-05 15:02:00,70.827,70.827,70.783,70.787,27600000.0
2008-09-05 15:03:00,70.795,70.803,70.767,70.767,12800000.0
2008-09-05 15:04:00,70.758,70.773,70.758,70.767,24000000.0
2008-09-05 15:05:00,70.778,70.826,70.778,70.826,11200000.0
2008-09-05 15:06:00,70.839,70.839,70.831,70.831,11200000.0
2008-09-05 15:07:00,70.852,70.853,70.837,70.837,25600000.0
2008-09-05 15:08:00,70.813,70.813,70.727,70.767,22400000.0
2008-09-05 15:09:00,70.779,70.798,70.776,70.798,16000000.0
2008-09-05 15:10:00,70.794,70.806,70.794,70.805,40400000.0
2008-09-05 15:11:00,70.821,70.826,70.82,70.823,32000000.0
2008-09-05 15:12:00,70.828,70.851,70.828,70.847,30400000.0
2008-09-05 15:13:00,70.861,70.932,70.861,70.932,44800000.0
2008-09-05 15:14:00,70.987,71.06,70.987,71.06,35200000.0
2008-09-05 15:15:00,71.099,71.216,71.099,71.191,22400000.0
2008-09-05 15:16:00,71.155,71.214,71.155,71.214,36800000.0
2008-09-05 15:17:00,71.214,71.237,71.182,71.182,22400000.0
2008-09-05 15:18:00,71.16,71.193,71.16,71.193,22400000.0
2008-09-05 15:19:00,71.19,71.19,71.177,71.184,16000000.0
2008-09-05 15:20:00,71.198,71.278,71.198,71.248,24400000.0
2008-09-05 15:21:00,71.319,71.447,71.319,71.425,14400000.0
2008-09-05 15:22:00,71.357,71.357,71.261,71.261,14400000.0
2008-09-05 15:23:00,71.244,71.267,71.244,71.249,48800000.0
2008-09-05 15:24:00,71.257,71.257,71.18,71.18,25600000.0
2008-09-05 15:25:00,71.162,71.196,71.162,71.194,27200000.0
2008-09-05 15:26:00,71.176,71.176,71.13,71.132,40000000.0
2008-09-05 15:27:00,71.115,71.117,71.098,71.098,28800000.0
2008-09-05 15:28:00,71.092,71.106,71.078,71.106,70800000.0
2008-09-05 15:29:00,71.14,71.168,71.045,71.12,46400000.0
2008-09-05 15:30:00,71.027,71.162,71.027,71.049,115600000.0
2008-09-05 15:31:00,71.177,71.238,71.177,71.238,61200000.0
2008-09-05 15:32:00,71.279,71.326,71.279,71.322,30400000.0
2008-09-05 15:33:00,71.361,71.425,71.361,71.425,30400000.0
2008-09-05 15:34:00,71.431,71.431,71.341,71.341,22400000.0
2008-09-05 15:35:00,71.323,71.332,71.314,71.332,33600000.0
2008-09-05 15:36:00,71.379,71.398,71.362,71.374,32000000.0
2008-09-05 15:37:00,71.367,71.403,71.367,71.403,30400000.0
2008-09-05 15:38:00,71.431,71.451,71.431,71.441,58000000.0
2008-09-05 15:39:00,71.437,71.437,71.408,71.408,36200000.0
2008-09-05 15:40:00,71.381,71.381,71.311,71.311,35200000.0
2008-09-05 15:41:00,71.317,71.361,71.3,71.361,25600000.0
2008-09-05 15:42:00,71.361,71.41,71.354,71.41,43600000.0
2008-09-05 15:43:00,71.416,71.416,71.394,71.394,27200000.0
2008-09-05 15:44:00,71.35,71.359,71.34,71.34,27200000.0
2008-09-05 15:45:00,71.358,71.358,71.339,71.353,16000000.0
2008-09-05 15:46:00,71.367,71.38,71.323,71.323,14400000.0
2008-09-05 15:47:00,71.335,71.351,71.335,71.351,30400000.0
2008-09-05 15:48:00,71.348,71.351,71.34,71.343,27600000.0
2008-09-05 15:49:00,71.333,71.34,71.327,71.34,11200000.0
2008-09-05 15:50:00,71.391,71.433,71.391,71.433,25000000.0
2008-09-05 15:51:00,71.419,71.428,71.416,71.428,42000000.0
2008-09-05 15:52:00,71.387,71.387,71.309,71.309,21200000.0
2008-09-05 15:53:00,71.314,71.314,71.265,71.265,24000000.0
2008-09-05 15:54:00,71.263,71.288,71.263,71.288,29200000.0
2008-09-05 15:55:00,71.284,71.291,71.28,71.285,24000000.0
2008-09-05 15:56:00,71.286,71.289,71.277,71.277,52400000.0
2008-09-05 15:57:00,71.271,71.271,71.249,71.249,12800000.0
2008-09-05 15:58:00,71.243,71.248,71.224,71.224,19200000.0
2008-09-05 15:59:00,71.215,71.215,71.187,71.202,36800000.0
2008-09-05 16:00:00,71.168,71.168,71.084,71.163,50000000.0
2008-09-05 16:01:00,71.158,71.158,71.125,71.125,41600000.0
2008-09-05 16:02:00,71.13,71.169,71.13,71.169,21800000.0
2008-09-05 16:03:00,71.153,71.187,71.153,71.173,64000000.0
2008-09-05 16:04:00,71.14,71.14,71.065,71.065,44800000.0
2008-09-05 16:05:00,71.091,71.121,71.091,71.121,48000000.0
2008-09-05 16:06:00,71.098,71.098,71.078,71.078,35200000.0
2008-09-05 16:07:00,71.065,71.069,71.039,71.06,32000000.0
2008-09-05 16:08:00,71.031,71.031,70.998,70.998,44800000.0
2008-09-05 16:09:00,71.004,71.019,71.004,71.008,45000000.0
2008-09-05 16:10:00,70.992,70.992,70.917,70.917,42000000.0
2008-09-05 16:11:00,70.908,70.908,70.788,70.788,14400000.0
2008-09-05 16:12:00,70.726,70.738,70.7,70.7,55400000.0
2008-09-05 16:13:00,70.712,70.772,70.712,70.772,11200000.0
2008-09-05 16:14:00,70.743,70.776,70.743,70.776,50000000.0
2008-09-05 16:15:00,70.751,70.761,70.751,70.752,58600000.0
2008-09-05 16:16:00,70.762,70.781,70.762,70.774,17000000.0
2008-09-05 16:17:00,70.775,70.779,70.764,70.776,38400000.0
2008-09-05 16:18:00,70.788,70.863,70.788,70.863,38200000.0
2008-09-05 16:19:00,70.853,70.853,70.818,70.818,22400000.0
2008-09-05 16:20:00,70.813,70.82,70.808,70.808,12000000.0
2008-09-05 16:21:00,70.798,70.798,70.772,70.79,27200000.0
2008-09-05 16:22:00,70.757,70.778,70.757,70.778,41600000.0
2008-09-05 16:23:00,70.776,70.784,70.75,70.75,43200000.0
2008-09-05 16:24:00,70.746,70.746,70.709,70.709,17600000.0
2008-09-05 16:25:00,70.737,70.75,70.737,70.75,33600000.0
2008-09-05 16:26:00,70.752,70.752,70.73,70.737,17400000.0
2008-09-05 16:27:00,70.719,70.719,70.692,70.696,35200000.0
2008-09-05 16:28:00,70.689,70.692,70.648,70.653,26600000.0
2008-09-05 16:29:00,70.654,70.66,70.654,70.659,11200000.0
2008-09-05 16:30:00,70.655,70.655,70.635,70.644,43200000.0
2008-09-05 16:31:00,70.641,70.646,70.639,70.641,41600000.0
2008-09-05 16:32:00,70.632,70.632,70.618,70.629,12200000.0
2008-09-05 16:33:00,70.612,70.619,70.612,70.618,26600000.0
2008-09-05 16:34:00,70.609,70.613,70.582,70.582,34600000.0
2008-09-05 16:35:00,70.582,70.595,70.57,70.595,52800000.0
2008-09-05 16:36:00,70.631,70.753,70.631,70.753,51600000.0
2008-09-05 16:37:00,70.868,71.073,70.868,71.073,42000000.0
2008-09-05 16:38:00,71.071,71.071,70.959,70.959,39800000.0
2008-09-05 16:39:00,70.93,70.932,70.884,70.884,35200000.0
2008-09-05 16:40:00,70.863,70.863,70.815,70.815,56000000.0
2008-09-05 16:41:00,70.807,70.817,70.8,70.817,73600000.0
2008-09-05 16:42:00,70.83,70.919,70.83,70.919,55200000.0
2008-09-05 16:43:00,70.974,70.994,70.968,70.968,17600000.0
2008-09-05 16:44:00,70.966,70.966,70.917,70.917,11200000.0
2008-09-05 16:45:00,70.883,70.914,70.88,70.914,57600000.0
2008-09-05 16:46:00,70.886,70.886,70.834,70.834,12800000.0
2008-09-05 16:47:00,70.827,70.84,70.824,70.84,70400000.0
2008-09-05 16:48:00,70.841,70.845,70.822,70.822,52800000.0
2008-09-05 16:49:00,70.782,70.798,70.782,70.79,36800000.0
2008-09-05 16:50:00,70.782,70.782,70.751,70.751,74600000.0
2008-09-05 16:51:00,70.722,70.737,70.721,70.736,32000000.0
2008-09-05 16:52:00,70.754,70.755,70.73,70.746,46400000.0
2008-09-05 16:53:00,70.73,70.73,70.673,70.673,30800000.0
2008-09-05 16:54:00,70.712,70.73,70.702,70.73,11200000.0
2008-09-05 16:55:00,70.751,70.761,70.747,70.756,27200000.0
2008-09-05 16:56:00,70.764,70.764,70.709,70.709,36800000.0
2008-09-05 16:57:00,70.712,70.72,70.702,70.702,19600000.0
2008-09-05 16:58:00,70.703,70.703,70.661,70.661,12800000.0
2008-09-05 16:59:00,70.633,70.653,70.616,70.616,51000000.0
2008-09-05 17:00:00,70.602,70.604,70.592,70.601,50000000.0
2008-09-05 17:01:00,70.633,70.654,70.633,70.648,40000000.0
2008-09-05 17:02:00,70.629,70.629,70.573,70.573,33600000.0
2008-09-05 17:03:00,70.589,70.614,70.587,70.614,45200000.0
2008-09-05 17:04:00,70.631,70.637,70.628,70.63,41600000.0
2008-09-05 17:05:00,70.627,70.627,70.601,70.612,54800000.0
2008-09-05 17:06:00,70.64,70.64,70.616,70.617,59200000.0
2008-09-05 17:07:00,70.633,70.667,70.633,70.658,35200000.0
2008-09-05 17:08:00,70.685,70.741,70.685,70.741,68600000.0
2008-09-05 17:09:00,70.742,70.747,70.736,70.739,59200000.0
2008-09-05 17:10:00,70.742,70.742,70.715,70.715,25600000.0
2008-09-05 17:11:00,70.743,70.755,70.74,70.755,38800000.0
2008-09-05 17:12:00,70.793,70.797,70.782,70.782,25600000.0
2008-09-05 17:13:00,70.76,70.76,70.721,70.721,28800000.0
2008-09-05 17:14:00,70.692,70.724,70.678,70.724,22400000.0
2008-09-05 17:15:00,70.723,70.726,70.698,70.701,19200000.0
2008-09-05 17:16:00,70.71,70.711,70.698,70.698,17600000.0
2008-09-05 17:17:00,70.697,70.697,70.667,70.667,37800000.0
2008-09-05 17:18:00,70.657,70.668,70.652,70.657,57600000.0
2008-09-05 17:19:00,70.649,70.649,70.627,70.627,24000000.0
2008-09-05 17:20:00,70.64,70.683,70.64,70.683,16000000.0
2008-09-05 17:21:00,70.682,70.682,70.655,70.68,28800000.0
2008-09-05 17:22:00,70.685,70.685,70.651,70.651,19000000.0
2008-09-05 17:23:00,70.665,70.676,70.661,70.676,11200000.0
2008-09-05 17:24:00,70.691,70.712,70.688,70.712,12800000.0
2008-09-05 17:25:00,70.721,70.768,70.721,70.762,17600000.0
2008-09-05 17:26:00,70.765,70.765,70.74,70.74,35200000.0
2008-09-05 17:27:00,70.758,70.758,70.739,70.739,46400000.0
2008-09-05 17:28:00,70.741,70.75,70.739,70.741,32000000.0
2008-09-05 17:29:00,70.754,70.759,70.748,70.756,27200000.0
2008-09-05 17:30:00,70.75,70.783,70.75,70.783,17600000.0
2008-09-05 17:31:00,70.799,70.845,70.793,70.833,87400000.0
2008-09-05 17:32:00,70.825,70.825,70.783,70.783,52200000.0
2008-09-05 17:33:00,70.794,70.796,70.786,70.786,36200000.0
2008-09-05 17:34:00,70.779,70.78,70.767,70.777,64000000.0
2008-09-05 17:35:00,70.764,70.784,70.764,70.784,43200000.0
2008-09-05 17:36:00,70.796,70.803,70.786,70.802,33000000.0
2008-09-05 17:37:00,70.811,70.812,70.801,70.802,16000000.0
2008-09-05 17:38:00,70.793,70.814,70.793,70.814,35200000.0
2008-09-05 17:39:00,70.833,70.833,70.818,70.825,16000000.0
2008-09-05 17:40:00,70.831,70.853,70.831,70.844,75200000.0
2008-09-05 17:41:00,70.848,70.852,70.833,70.833,12800000.0
2008-09-05 17:42:00,70.833,70.845,70.833,70.837,12800000.0
2008-09-05 17:43:00,70.843,70.91,70.843,70.91,17600000.0
2008-09-05 17:44:00,70.919,70.924,70.914,70.916,29800000.0
2008-09-05 17:45:00,70.923,70.926,70.918,70.918,30400000.0
2008-09-05 17:46:00,70.914,70.92,70.898,70.913,41600000.0
2008-09-05 17:47:00,70.931,70.95,70.931,70.946,58000000.0
2008-09-05 17:48:00,70.957,70.972,70.953,70.971,58000000.0
2008-09-05 17:49:00,70.997,71.053,70.997,71.053,46800000.0
2008-09-05 17:50:00,71.048,71.097,71.048,71.097,12800000.0
2008-09-05 17:51:00,71.093,71.146,71.093,71.146,50000000.0
2008-09-05 17:52:00,71.191,71.274,71.191,71.274,43200000.0
2008-09-05 17:53:00,71.33,71.34,71.32,71.335,33600000.0
2008-09-05 17:54:00,71.341,71.341,71.248,71.248,38400000.0
2008-09-05 17:55:00,71.231,71.265,71.22,71.265,40000000.0
2008-09-05 17:56:00,71.261,71.261,71.229,71.24,44800000.0
2008-09-05 17:57:00,71.232,71.25,71.221,71.221,36800000.0
2008-09-05 17:58:00,71.214,71.214,71.201,71.201,17600000.0
2008-09-05 17:59:00,71.198,71.202,71.191,71.196,62400000.0
2008-09-05 18:00:00,71.197,71.197,71.155,71.178,50600000.0
2008-09-05 18:01:00,71.18,71.207,71.18,71.207,32000000.0
2008-09-05 18:02:00,71.23,71.291,71.23,71.291,24400000.0
2008-09-05 18:03:00,71.276,71.276,71.217,71.217,36800000.0
2008-09-05 18:04:00,71.22,71.23,71.22,71.229,33600000.0
2008-09-05 18:05:00,71.237,71.237,71.23,71.236,12800000.0
2008-09-05 18:06:00,71.236,71.241,71.222,71.235,30400000.0
2008-09-05 18:07:00,71.22,71.22,71.182,71.182,10600000.0
2008-09-05 18:08:00,71.164,71.164,71.153,71.156,84600000.0
2008-09-05 18:09:00,71.151,71.155,71.135,71.135,33600000.0
2008-09-05 18:10:00,71.114,71.114,71.087,71.094,16000000.0
2008-09-05 18:11:00,71.109,71.144,71.109,71.144,12800000.0
2008-09-05 18:12:00,71.119,71.119,71.083,71.083,12800000.0
2008-09-05 18:13:00,71.08,71.084,71.054,71.084,27200000.0
2008-09-05 18:14:00,71.065,71.065,71.045,71.062,19200000.0
2008-09-05 18:15:00,71.079,71.079,71.062,71.068,30400000.0
2008-09-05 18:16:00,71.061,71.062,71.021,71.021,56000000.0
2008-09-05 18:17:00,71.02,71.039,71.017,71.039,43200000.0
2008-09-05 18:18:00,71.057,71.065,71.053,71.062,30400000.0
2008-09-05 18:19:00,71.045,71.051,71.039,71.044,46800000.0
2008-09-05 18:20:00,71.048,71.059,71.043,71.059,43200000.0
2008-09-05 18:21:00,71.062,71.07,71.049,71.049,12800000.0
2008-09-05 18:22:00,71.054,71.071,71.042,71.071,33600000.0
2008-09-05 18:23:00,71.058,71.058,71.036,71.057,46800000.0
2008-09-05 18:24:00,71.067,71.085,71.066,71.079,52800000.0
2008-09-05 18:25:00,71.066,71.066,71.045,71.053,33600000.0
2008-09-05 18:26:00,71.055,71.055,71.043,71.043,29800000.0
2008-09-05 18:27:00,71.044,71.057,71.044,71.046,33600000.0
2008-09-05 18:28:00,71.051,71.1,71.051,71.075,12200000.0
2008-09-05 18:29:00,71.064,71.077,71.041,71.041,25600000.0
2008-09-05 18:30:00,71.038,71.048,71.012,71.048,36800000.0
2008-09-05 18:31:00,71.055,71.077,71.055,71.077,11200000.0
2008-09-05 18:32:00,71.068,71.068,71.055,71.06,70400000.0
2008-09-05 18:33:00,71.071,71.09,71.071,71.071,32000000.0
2008-09-05 18:34:00,71.061,71.065,71.048,71.048,19200000.0
2008-09-05 18:35:00,71.049,71.049,71.025,71.043,43200000.0
2008-09-05 18:36:00,71.04,71.04,71.016,71.021,68800000.0
2008-09-05 18:37:00,71.027,71.032,71.006,71.006,36600000.0
2008-09-05 18:38:00,70.995,70.995,70.984,70.99,50000000.0
2008-09-05 18:39:00,70.986,70.998,70.985,70.988,76200000.0
2008-09-05 18:40:00,70.978,70.995,70.977,70.994,65000000.0
2008-09-05 18:41:00,70.991,70.999,70.987,70.993,72000000.0
2008-09-05 18:42:00,70.998,70.998,70.982,70.987,78200000.0
2008-09-05 18:43:00,70.999,71.003,70.997,71.003,49600000.0
2008-09-05 18:44:00,71.008,71.027,71.008,71.027,30400000.0
2008-09-05 18:45:00,71.041,71.053,71.022,71.022,12800000.0
2008-09-05 18:46:00,71.025,71.053,71.025,71.053,12800000.0
2008-09-05 18:47:00,71.086,71.1,71.078,71.078,14400000.0
2008-09-05 18:48:00,71.035,71.035,71.013,71.014,29200000.0
2008-09-05 18:49:00,71.008,71.042,71.008,71.042,24000000.0
2008-09-05 18:50:00,71.08,71.087,71.069,71.072,46400000.0
2008-09-05 18:51:00,71.06,71.066,71.059,71.065,12800000.0
2008-09-05 18:52:00,71.063,71.085,71.063,71.084,19200000.0
2008-09-05 18:53:00,71.115,71.122,71.107,71.117,30400000.0
2008-09-05 18:54:00,71.121,71.131,71.119,71.121,19200000.0
2008-09-05 18:55:00,71.11,71.127,71.102,71.127,22400000.0
2008-09-05 18:56:00,71.122,71.122,71.108,71.116,15400000.0
2008-09-05 18:57:00,71.118,71.161,71.118,71.16,18600000.0
2008-09-05 18:58:00,71.215,71.329,71.215,71.329,32000000.0
2008-09-05 18:59:00,71.313,71.328,71.267,71.267,32000000.0
2008-09-05 19:00:00,71.301,71.342,71.301,71.342,13800000.0
2008-09-05 19:01:00,71.337,71.34,71.329,71.329,19200000.0
2008-09-05 19:02:00,71.325,71.334,71.325,71.33,43200000.0
2008-09-05 19:03:00,71.281,71.299,71.281,71.287,14400000.0
2008-09-05 19:04:00,71.293,71.339,71.293,71.339,17600000.0
2008-09-05 19:05:00,71.366,71.38,71.364,71.372,22400000.0
2008-09-05 19:06:00,71.395,71.42,71.395,71.412,56400000.0
2008-09-05 19:07:00,71.441,71.453,71.434,71.453,35600000.0
2008-09-05 19:08:00,71.451,71.47,71.451,71.47,22400000.0
2008-09-05 19:09:00,71.455,71.456,71.443,71.443,12800000.0
2008-09-05 19:10:00,71.439,71.439,71.418,71.418,8000000.0
2008-09-05 19:11:00,71.417,71.426,71.412,71.426,30400000.0
2008-09-05 19:12:00,71.424,71.429,71.422,71.422,24000000.0
2008-09-05 19:13:00,71.417,71.42,71.412,71.418,12800000.0
2008-09-05 19:14:00,71.422,71.427,71.417,71.417,12800000.0
2008-09-05 19:15:00,71.401,71.426,71.401,71.42,16000000.0
2008-09-05 19:16:00,71.414,71.415,71.386,71.386,13200000.0
2008-09-05 19:17:00,71.381,71.381,71.366,71.371,14400000.0
2008-09-05 19:18:00,71.36,71.36,71.32,71.342,32000000.0
2008-09-05 19:19:00,71.343,71.343,71.323,71.338,11200000.0
2008-09-05 19:20:00,71.346,71.369,71.346,71.365,14400000.0
2008-09-05 19:21:00,71.371,71.371,71.344,71.351,18000000.0
2008-09-05 19:22:00,71.353,71.369,71.343,71.369,14400000.0
2008-09-05 19:23:00,71.387,71.387,71.364,71.364,16000000.0
2008-09-05 19:24:00,71.36,71.368,71.35,71.368,47400000.0
2008-09-05 19:25:00,71.399,71.399,71.39,71.395,11200000.0
2008-09-05 19:26:00,71.375,71.384,71.368,71.37,42400000.0
2008-09-05 19:27:00,71.381,71.382,71.368,71.368,14400000.0
2008-09-05 19:28:00,71.377,71.377,71.347,71.347,12200000.0
2008-09-05 19:29:00,71.339,71.339,71.325,71.332,12800000.0
2008-09-05 19:30:00,71.328,71.328,71.319,71.325,11200000.0
2008-09-05 19:31:00,71.32,71.333,71.319,71.333,12200000.0
2008-09-05 19:32:00,71.341,71.359,71.341,71.346,11200000.0
2008-09-05 19:33:00,71.351,71.352,71.337,71.337,11200000.0
2008-09-05 19:34:00,71.35,71.352,71.343,71.35,12800000.0
2008-09-05 19:35:00,71.354,71.359,71.346,71.351,17600000.0
2008-09-05 19:36:00,71.337,71.337,71.31,71.31,16000000.0
2008-09-05 19:37:00,71.297,71.299,71.29,71.299,11200000.0
2008-09-05 19:38:00,71.278,71.278,71.27,71.275,11200000.0
2008-09-05 19:39:00,71.266,71.275,71.266,71.268,12800000.0
2008-09-05 19:40:00,71.255,71.292,71.255,71.292,11200000.0
2008-09-05 19:41:00,71.298,71.306,71.289,71.302,11200000.0
2008-09-05 19:42:00,71.29,71.311,71.29,71.306,11200000.0
2008-09-05 19:43:00,71.315,71.315,71.279,71.279,18600000.0
2008-09-05 19:44:00,71.287,71.308,71.287,71.305,11200000.0
2008-09-05 19:45:00,71.332,71.373,71.332,71.373,16000000.0
2008-09-05 19:46:00,71.371,71.386,71.371,71.383,14400000.0
2008-09-05 19:47:00,71.37,71.37,71.342,71.342,17600000.0
2008-09-05 19:48:00,71.353,71.357,71.345,71.349,12800000.0
2008-09-05 19:49:00,71.346,71.346,71.333,71.333,30400000.0
2008-09-05 19:50:00,71.336,71.343,71.335,71.343,12800000.0
2008-09-05 19:51:00,71.333,71.339,71.332,71.333,12800000.0
2008-09-05 19:52:00,71.315,71.33,71.309,71.327,16000000.0
2008-09-05 19:53:00,71.335,71.335,71.328,71.329,12800000.0
2008-09-05 19:54:00,71.296,71.33,71.296,71.33,12800000.0
2008-09-05 19:55:00,71.329,71.335,71.325,71.333,11200000.0
2008-09-05 19:56:00,71.355,71.369,71.349,71.369,15400000.0
2008-09-05 19:57:00,71.377,71.382,71.377,71.379,9600000.0
2008-09-05 19:58:00,71.385,71.386,71.379,71.379,11200000.0
2008-09-05 19:59:00,71.381,71.4,71.381,71.4,12800000.0
2008-09-05 20:00:00,71.413,71.417,71.381,71.386,17600000.0
2008-09-05 20:01:00,71.379,71.381,71.378,71.381,11000000.0
2008-09-05 20:02:00,71.375,71.375,71.357,71.361,17600000.0
2008-09-05 20:03:00,71.351,71.352,71.345,71.352,16000000.0
2008-09-05 20:04:00,71.342,71.362,71.339,71.356,30200000.0
2008-09-05 20:05:00,71.376,71.376,71.342,71.342,12800000.0
2008-09-05 20:06:00,71.33,71.332,71.325,71.33,11200000.0
2008-09-05 20:07:00,71.325,71.325,71.311,71.311,9000000.0
2008-09-05 20:08:00,71.313,71.331,71.313,71.325,37800000.0
2008-09-05 20:09:00,71.315,71.322,71.304,71.322,11200000.0
2008-09-05 20:10:00,71.319,71.319,71.297,71.297,16000000.0
2008-09-05 20:11:00,71.293,71.301,71.286,71.294,11200000.0
2008-09-05 20:12:00,71.296,71.296,71.281,71.292,11200000.0
2008-09-05 20:13:00,71.298,71.308,71.297,71.304,27200000.0
2008-09-05 20:14:00,71.31,71.323,71.254,71.323,14400000.0
2008-09-05 20:15:00,71.327,71.33,71.314,71.323,17600000.0
2008-09-05 20:16:00,71.323,71.326,71.318,71.319,28800000.0
2008-09-05 20:17:00,71.323,71.324,71.307,71.321,33000000.0
2008-09-05 20:18:00,71.324,71.327,71.32,71.32,32400000.0
2008-09-05 20:19:00,71.324,71.374,71.324,71.374,11200000.0
2008-09-05 20:20:00,71.401,71.418,71.401,71.404,19200000.0
2008-09-05 20:21:00,71.403,71.418,71.397,71.418,16400000.0
2008-09-05 20:22:00,71.413,71.416,71.402,71.402,14400000.0
2008-09-05 20:23:00,71.394,71.399,71.39,71.397,12800000.0
2008-09-05 20:24:00,71.363,71.363,71.342,71.342,15800000.0
2008-09-05 20:25:00,71.317,71.33,71.317,71.33,11200000.0
2008-09-05 20:26:00,71.306,71.324,71.306,71.314,16000000.0
2008-09-05 20:27:00,71.329,71.343,71.328,71.335,12800000.0
2008-09-05 20:28:00,71.34,71.348,71.333,71.348,11200000.0
2008-09-05 20:29:00,71.335,71.335,71.245,71.326,16000000.0
2008-09-05 20:30:00,71.325,71.325,71.305,71.312,27200000.0
2008-09-05 20:31:00,71.322,71.326,71.321,71.324,12800000.0
2008-09-05 20:32:00,71.32,71.37,71.319,71.37,12800000.0
2008-09-05 20:33:00,71.372,71.372,71.342,71.342,12800000.0
2008-09-05 20:34:00,71.334,71.348,71.334,71.345,11200000.0
2008-09-05 20:35:00,71.359,71.367,71.359,71.365,11200000.0
2008-09-05 20:36:00,71.367,71.369,71.356,71.368,16000000.0
2008-09-05 20:37:00,71.371,71.38,71.371,71.373,12800000.0
2008-09-05 20:38:00,71.369,71.384,71.369,71.371,12800000.0
2008-09-05 20:39:00,71.374,71.38,71.372,71.372,14400000.0
2008-09-05 20:40:00,71.36,71.372,71.36,71.368,11200000.0
2008-09-05 20:41:00,71.377,71.395,71.377,71.383,11200000.0
2008-09-05 20:42:00,71.338,71.338,71.324,71.325,11600000.0
2008-09-05 20:43:00,71.333,71.396,71.333,71.396,14400000.0
2008-09-05 20:44:00,71.389,71.393,71.376,71.383,11200000.0
2008-09-05 20:45:00,71.383,71.401,71.382,71.401,12800000.0
2008-09-05 20:46:00,71.399,71.41,71.399,71.406,14400000.0
2008-09-05 20:47:00,71.425,71.425,71.418,71.418,8000000.0
2008-09-05 20:48:00,71.427,71.43,71.413,71.413,17600000.0
2008-09-05 20:49:00,71.419,71.419,71.408,71.409,19200000.0
2008-09-05 20:50:00,71.413,71.425,71.413,71.425,16000000.0
2008-09-05 20:51:00,71.417,71.421,71.413,71.413,28200000.0
2008-09-05 20:52:00,71.408,71.44,71.408,71.435,12800000.0
2008-09-05 20:53:00,71.439,71.439,71.431,71.433,16400000.0
2008-09-05 20:54:00,71.426,71.445,71.426,71.435,12800000.0
2008-09-05 20:55:00,71.441,71.455,71.441,71.447,12800000.0
2008-09-05 20:56:00,71.438,71.438,71.433,71.435,12800000.0
2008-09-05 20:57:00,71.434,71.435,71.427,71.434,12800000.0
2008-09-05 20:58:00,71.424,71.424,71.406,71.41,16000000.0
2008-09-05 20:59:00,71.412,71.424,71.412,71.424,11200000.0
2008-09-05 21:00:00,71.424,71.424,71.383,71.383,17600000.0
2008-09-05 21:01:00,71.371,71.377,71.366,71.37,11200000.0
2008-09-05 21:02:00,71.339,71.364,71.339,71.36,16000000.0
2008-09-05 21:03:00,71.361,71.368,71.361,71.367,8000000.0
2008-09-05 21:04:00,71.372,71.372,71.355,71.355,14400000.0
2008-09-05 21:05:00,71.359,71.367,71.358,71.365,14800000.0
2008-09-05 21:06:00,71.355,71.38,71.355,71.374,12800000.0
2008-09-05 21:07:00,71.379,71.382,71.367,71.376,14400000.0
2008-09-05 21:08:00,71.378,71.386,71.373,71.386,16000000.0
2008-09-05 21:09:00,71.384,71.395,71.384,71.387,11200000.0
2008-09-05 21:10:00,71.378,71.383,71.367,71.367,12800000.0
2008-09-05 21:11:00,71.364,71.373,71.353,71.37,12800000.0
2008-09-05 21:12:00,71.37,71.374,71.367,71.369,13200000.0
2008-09-05 21:13:00,71.362,71.385,71.362,71.38,16000000.0
2008-09-05 21:14:00,71.388,71.393,71.378,71.392,12200000.0
2008-09-05 21:15:00,71.406,71.406,71.395,71.395,11200000.0
2008-09-05 21:16:00,71.401,71.408,71.401,71.408,19200000.0
2008-09-05 21:17:00,71.413,71.413,71.398,71.403,14400000.0
2008-09-05 21:18:00,71.377,71.406,71.377,71.389,11200000.0
2008-09-05 21:19:00,71.407,71.413,71.407,71.407,17600000.0
2008-09-05 21:20:00,71.391,71.414,71.391,71.414,14400000.0
2008-09-05 21:21:00,71.436,71.436,71.429,71.429,11200000.0
2008-09-05 21:22:00,71.438,71.463,71.438,71.45,12800000.0
2008-09-05 21:23:00,71.432,71.44,71.421,71.44,12800000.0
2008-09-05 21:24:00,71.439,71.441,71.429,71.429,11200000.0
2008-09-05 21:25:00,71.437,71.437,71.412,71.415,17600000.0
2008-09-05 21:26:00,71.427,71.488,71.427,71.488,24000000.0
2008-09-05 21:27:00,71.49,71.49,71.425,71.425,22400000.0
2008-09-05 21:28:00,71.417,71.451,71.414,71.451,11200000.0
2008-09-05 21:29:00,71.46,71.462,71.43,71.43,27600000.0
2008-09-05 21:30:00,71.417,71.446,71.417,71.446,12800000.0
2008-09-05 21:31:00,71.434,71.449,71.434,71.438,16000000.0
2008-09-05 21:32:00,71.433,71.456,71.433,71.456,14200000.0
2008-09-05 21:33:00,71.448,71.452,71.44,71.44,11600000.0
2008-09-05 21:34:00,71.442,71.443,71.431,71.432,17600000.0
2008-09-05 21:35:00,71.448,71.455,71.448,71.453,14400000.0
2008-09-05 21:36:00,71.451,71.459,71.425,71.425,11200000.0
2008-09-05 21:37:00,71.42,71.425,71.403,71.425,16000000.0
2008-09-05 21:38:00,71.418,71.418,71.404,71.415,13800000.0
2008-09-05 21:39:00,71.416,71.44,71.416,71.44,12800000.0
2008-09-05 21:40:00,71.443,71.449,71.443,71.446,9600000.0
2008-09-05 21:41:00,71.436,71.447,71.354,71.433,11200000.0
2008-09-05 21:42:00,71.443,71.443,71.413,71.423,14400000.0
2008-09-05 21:43:00,71.426,71.426,71.392,71.392,8000000.0
2008-09-05 21:44:00,71.418,71.435,71.416,71.434,17600000.0
2008-09-05 21:45:00,71.438,71.439,71.417,71.422,17600000.0
2008-09-05 21:46:00,71.429,71.439,71.424,71.439,14800000.0
2008-09-05 21:47:00,71.437,71.449,71.432,71.449,11200000.0
2008-09-05 21:48:00,71.446,71.453,71.445,71.451,35200000.0
2008-09-05 21:49:00,71.471,71.483,71.471,71.479,10600000.0
2008-09-05 21:50:00,71.481,71.481,71.464,71.476,12800000.0
2008-09-05 21:51:00,71.486,71.494,71.482,71.482,16400000.0
2008-09-05 21:52:00,71.485,71.488,71.48,71.482,11200000.0
2008-09-05 21:53:00,71.489,71.496,71.486,71.493,11200000.0
2008-09-05 21:54:00,71.5,71.506,71.498,71.504,11200000.0
2008-09-05 21:55:00,71.492,71.506,71.492,71.499,12800000.0
2008-09-05 21:56:00,71.495,71.495,71.479,71.479,12800000.0
2008-09-05 21:57:00,71.484,71.489,71.483,71.488,17600000.0
2008-09-05 21:58:00,71.482,71.487,71.474,71.474,8000000.0
2008-09-05 21:59:00,71.477,71.488,71.476,71.483,12800000.0
2008-09-05 22:00:00,71.492,71.497,71.488,71.491,17600000.0
2008-09-05 22:01:00,71.484,71.521,71.484,71.521,11200000.0
2008-09-05 22:02:00,71.519,71.524,71.518,71.519,11200000.0
2008-09-05 22:03:00,71.511,71.515,71.511,71.515,17600000.0
2008-09-05 22:04:00,71.521,71.521,71.514,71.516,16000000.0
2008-09-05 22:05:00,71.529,71.545,71.529,71.533,11200000.0
2008-09-05 22:06:00,71.53,71.544,71.53,71.539,12800000.0
2008-09-05 22:07:00,71.521,71.521,71.516,71.52,16000000.0
2008-09-05 22:08:00,71.523,71.529,71.51,71.529,16000000.0
2008-09-05 22:09:00,71.53,71.534,71.516,71.522,12800000.0
2008-09-05 22:10:00,71.506,71.509,71.503,71.505,12800000.0
2008-09-05 22:11:00,71.499,71.508,71.495,71.495,11200000.0
2008-09-05 22:12:00,71.532,71.537,71.53,71.537,12800000.0
2008-09-05 22:13:00,71.525,71.537,71.525,71.537,12800000.0
2008-09-05 22:14:00,71.532,71.539,71.527,71.534,12800000.0
2008-09-05 22:15:00,71.532,71.532,71.524,71.525,14400000.0
2008-09-05 22:16:00,71.529,71.539,71.529,71.535,17600000.0
2008-09-05 22:17:00,71.522,71.522,71.499,71.499,19200000.0
2008-09-05 22:18:00,71.495,71.495,71.475,71.484,11200000.0
2008-09-05 22:19:00,71.481,71.487,71.478,71.478,12800000.0
2008-09-05 22:20:00,71.464,71.487,71.463,71.478,12800000.0
2008-09-05 22:21:00,71.485,71.491,71.474,71.49,17600000.0
2008-09-05 22:22:00,71.482,71.505,71.482,71.505,12800000.0
2008-09-05 22:23:00,71.466,71.485,71.462,71.477,12800000.0
2008-09-05 22:24:00,71.484,71.488,71.464,71.464,11200000.0
2008-09-05 22:25:00,71.513,71.52,71.512,71.52,16000000.0
2008-09-05 22:26:00,71.523,71.532,71.523,71.53,11200000.0
2008-09-05 22:27:00,71.53,71.55,71.526,71.55,12800000.0
2008-09-05 22:28:00,71.573,71.585,71.573,71.573,11600000.0
2008-09-05 22:29:00,71.587,71.595,71.583,71.586,16000000.0
2008-09-05 22:30:00,71.604,71.61,71.604,71.605,17600000.0
2008-09-05 22:31:00,71.609,71.63,71.609,71.629,11200000.0
2008-09-05 22:32:00,71.649,71.655,71.645,71.652,12800000.0
2008-09-05 22:33:00,71.672,71.687,71.67,71.67,11200000.0
2008-09-05 22:34:00,71.664,71.669,71.657,71.659,12800000.0
2008-09-05 22:35:00,71.653,71.666,71.653,71.666,12800000.0
2008-09-05 22:36:00,71.659,71.659,71.65,71.65,43200000.0
2008-09-05 22:37:00,71.66,71.67,71.66,71.67,25600000.0
2008-09-05 22:38:00,71.723,71.728,71.717,71.728,17600000.0
2008-09-05 22:39:00,71.73,71.759,71.73,71.759,12800000.0
2008-09-05 22:40:00,71.815,71.892,71.815,71.892,17600000.0
2008-09-05 22:41:00,71.896,71.945,71.896,71.945,11200000.0
2008-09-05 22:42:00,71.923,71.923,71.886,71.911,8000000.0
2008-09-05 22:43:00,71.891,71.923,71.888,71.923,16000000.0
2008-09-05 22:44:00,71.894,71.894,71.871,71.871,12800000.0
2008-09-05 22:45:00,71.885,71.885,71.859,71.871,16000000.0
2008-09-05 22:46:00,71.875,71.915,71.854,71.915,11200000.0
2008-09-05 22:47:00,71.847,71.847,71.783,71.785,18000000.0
2008-09-05 22:48:00,71.81,71.81,71.751,71.768,11200000.0
2008-09-05 22:49:00,71.779,71.811,71.779,71.811,12200000.0
2008-09-05 22:50:00,71.857,71.881,71.857,71.881,11200000.0
2008-09-05 22:51:00,71.857,71.907,71.857,71.907,11200000.0
2008-09-05 22:52:00,71.907,71.914,71.885,71.889,11200000.0
2008-09-05 22:53:00,71.878,71.893,71.865,71.893,17600000.0
2008-09-05 22:54:00,71.915,71.954,71.915,71.954,12200000.0
2008-09-05 22:55:00,71.967,71.967,71.957,71.96,12800000.0
2008-09-05 22:56:00,71.977,71.978,71.971,71.974,17600000.0
2008-09-05 22:57:00,71.982,71.986,71.948,71.959,17600000.0
2008-09-05 22:58:00,71.977,71.983,71.975,71.979,14400000.0
2008-09-05 22:59:00,72.0,72.014,72.0,72.004,17600000.0
2008-09-07 23:02:00,72.013,72.605,72.013,72.605,17600000.0
2008-09-07 23:03:00,73.522,73.534,73.511,73.52,16000000.0
2008-09-07 23:04:00,72.754,73.503,72.754,73.503,11200000.0
2008-09-07 23:05:00,73.597,73.668,73.597,73.668,32400000.0
2008-09-07 23:06:00,73.691,73.728,73.691,73.728,13200000.0
2008-09-07 23:07:00,73.751,73.77,73.751,73.77,12800000.0
2008-09-07 23:08:00,73.767,73.768,73.761,73.768,16000000.0
2008-09-07 23:09:00,73.772,73.777,73.769,73.769,17600000.0
2008-09-07 23:10:00,73.779,73.808,73.774,73.774,12800000.0
2008-09-07 23:11:00,73.77,73.799,73.77,73.799,11200000.0
2008-09-07 23:12:00,73.804,73.804,73.723,73.723,16000000.0
2008-09-07 23:13:00,73.657,73.717,73.657,73.717,12800000.0
2008-09-07 23:14:00,73.732,73.735,73.728,73.735,11600000.0
2008-09-07 23:15:00,73.714,73.727,73.703,73.706,11200000.0
2008-09-07 23:16:00,73.732,73.734,73.722,73.729,17600000.0
2008-09-07 23:17:00,73.683,73.731,73.683,73.731,11200000.0
2008-09-07 23:18:00,73.737,73.742,73.725,73.73,11200000.0
2008-09-07 23:19:00,73.724,73.724,73.709,73.716,12800000.0
2008-09-07 23:20:00,73.709,73.722,73.704,73.715,14400000.0
2008-09-07 23:21:00,73.693,73.723,73.693,73.723,16000000.0
2008-09-07 23:22:00,73.74,73.762,73.74,73.762,10600000.0
2008-09-07 23:23:00,73.771,73.771,73.762,73.768,11200000.0
2008-09-07 23:24:00,73.773,73.778,73.77,73.771,11200000.0
2008-09-07 23:25:00,73.782,73.783,73.775,73.78,14400000.0
2008-09-07 23:26:00,73.865,73.889,73.865,73.889,3200000.0
2008-09-07 23:27:00,73.966,74.035,73.965,74.035,17600000.0
2008-09-07 23:28:00,74.035,74.07,74.026,74.07,16000000.0
2008-09-07 23:29:00,74.064,74.064,74.034,74.055,11200000.0
2008-09-07 23:30:00,74.064,74.067,74.016,74.016,16000000.0
2008-09-07 23:31:00,74.064,74.087,74.064,74.083,12800000.0
2008-09-07 23:32:00,74.103,74.173,74.103,74.173,17600000.0
2008-09-07 23:33:00,74.194,74.213,74.194,74.201,12800000.0
2008-09-07 23:34:00,74.211,74.214,74.207,74.213,16000000.0
2008-09-07 23:35:00,74.213,74.217,74.207,74.211,16000000.0
2008-09-07 23:36:00,74.214,74.225,74.214,74.225,12800000.0
2008-09-07 23:37:00,74.231,74.232,74.188,74.188,12800000.0
2008-09-07 23:38:00,74.181,74.244,74.181,74.244,11200000.0
2008-09-07 23:39:00,74.264,74.268,74.259,74.268,12800000.0
2008-09-07 23:40:00,74.258,74.258,74.232,74.237,34600000.0
2008-09-07 23:41:00,74.244,74.258,74.244,74.257,12800000.0
2008-09-07 23:42:00,74.277,74.372,74.277,74.372,17600000.0
2008-09-07 23:43:00,74.395,74.398,74.385,74.386,13800000.0
2008-09-07 23:44:00,74.39,74.423,74.39,74.415,16000000.0
2008-09-07 23:45:00,74.45,74.468,74.45,74.467,11200000.0
2008-09-07 23:46:00,74.473,74.481,74.468,74.48,17600000.0
2008-09-07 23:47:00,74.492,74.492,74.451,74.476,12800000.0
2008-09-07 23:48:00,74.482,74.502,74.482,74.502,17600000.0
2008-09-07 23:49:00,74.493,74.499,74.486,74.495,16800000.0
2008-09-07 23:50:00,74.506,74.508,74.498,74.508,11200000.0
2008-09-07 23:51:00,74.465,74.48,74.424,74.47,12800000.0
2008-09-07 23:52:00,74.482,74.482,74.386,74.386,13200000.0
2008-09-07 23:53:00,74.384,74.384,74.371,74.372,14400000.0
2008-09-07 23:54:00,74.368,74.37,74.342,74.367,14400000.0
2008-09-07 23:55:00,74.362,74.362,74.329,74.343,12800000.0
2008-09-07 23:56:00,74.35,74.35,74.246,74.246,10600000.0
2008-09-07 23:57:00,74.342,74.352,74.333,74.352,12200000.0
2008-09-07 23:58:00,74.324,74.324,74.234,74.248,11200000.0
2008-09-07 23:59:00,74.241,74.241,74.222,74.228,14400000.0
2008-09-08 00:00:00,74.264,74.332,74.264,74.331,17600000.0
2008-09-08 00:01:00,74.341,74.341,74.285,74.285,12800000.0
2008-09-08 00:02:00,74.289,74.3,74.271,74.291,11200000.0
2008-09-08 00:03:00,74.297,74.304,74.29,74.29,12800000.0
2008-09-08 00:04:00,74.293,74.31,74.293,74.307,14400000.0
2008-09-08 00:05:00,74.317,74.333,74.299,74.333,10600000.0
2008-09-08 00:06:00,74.334,74.339,74.331,74.331,11200000.0
2008-09-08 00:07:00,74.327,74.327,74.296,74.297,12200000.0
2008-09-08 00:08:00,74.258,74.258,74.202,74.202,12800000.0
2008-09-08 00:09:00,74.181,74.181,74.111,74.111,12800000.0
2008-09-08 00:10:00,74.11,74.115,74.091,74.115,12800000.0
2008-09-08 00:11:00,74.091,74.091,74.003,74.003,16000000.0
2008-09-08 00:12:00,73.982,73.982,73.817,73.817,12800000.0
2008-09-08 00:13:00,73.787,73.787,73.734,73.734,12800000.0
2008-09-08 00:14:00,73.71,73.71,73.605,73.605,14400000.0
2008-09-08 00:15:00,73.493,73.493,73.326,73.326,29200000.0
2008-09-08 00:16:00,73.315,73.441,73.315,73.441,14400000.0
2008-09-08 00:17:00,73.507,73.602,73.507,73.602,17600000.0
2008-09-08 00:18:00,73.67,73.763,73.67,73.763,12800000.0
2008-09-08 00:19:00,73.756,73.775,73.756,73.775,12800000.0
2008-09-08 00:20:00,73.82,73.82,73.792,73.792,17600000.0
2008-09-08 00:21:00,73.796,73.807,73.788,73.788,12800000.0
2008-09-08 00:22:00,73.777,73.821,73.777,73.819,17600000.0
2008-09-08 00:23:00,73.825,73.825,73.745,73.745,11200000.0
2008-09-08 00:24:00,73.683,73.683,73.551,73.564,14400000.0
2008-09-08 00:25:00,73.594,73.642,73.58,73.642,12800000.0
2008-09-08 00:26:00,73.533,73.533,73.492,73.519,12800000.0
2008-09-08 00:27:00,73.553,73.553,73.535,73.536,17600000.0
2008-09-08 00:28:00,73.503,73.503,73.489,73.49,32000000.0
2008-09-08 00:29:00,73.456,73.456,73.444,73.444,12800000.0
2008-09-08 00:30:00,73.448,73.452,73.423,73.423,11200000.0
2008-09-08 00:31:00,73.392,73.392,73.374,73.376,11200000.0
2008-09-08 00:32:00,73.384,73.387,73.37,73.387,12800000.0
2008-09-08 00:33:00,73.382,73.392,73.38,73.39,12800000.0
2008-09-08 00:34:00,73.383,73.394,73.368,73.384,19200000.0
2008-09-08 00:35:00,73.41,73.42,73.399,73.42,28200000.0
2008-09-08 00:36:00,73.457,73.503,73.457,73.49,17600000.0
2008-09-08 00:37:00,73.508,73.589,73.508,73.589,12800000.0
2008-09-08 00:38:00,73.594,73.597,73.585,73.592,10600000.0
2008-09-08 00:39:00,73.603,73.653,73.603,73.653,9600000.0
2008-09-08 00:40:00,73.693,73.787,73.693,73.787,16000000.0
2008-09-08 00:41:00,73.795,73.795,73.788,73.788,12800000.0
2008-09-08 00:42:00,73.782,73.827,73.782,73.8,12800000.0
2008-09-08 00:43:00,73.782,73.801,73.782,73.799,11200000.0
2008-09-08 00:44:00,73.79,73.79,73.703,73.703,17600000.0
2008-09-08 00:45:00,73.665,73.697,73.657,73.697,11600000.0
2008-09-08 00:46:00,73.714,73.74,73.714,73.719,14400000.0
2008-09-08 00:47:00,73.713,73.713,73.662,73.673,12800000.0
2008-09-08 00:48:00,73.685,73.702,73.685,73.693,12800000.0
2008-09-08 00:49:00,73.703,73.725,73.703,73.718,16000000.0
2008-09-08 00:50:00,73.732,73.79,73.732,73.79,14400000.0
2008-09-08 00:51:00,73.805,73.869,73.805,73.869,17600000.0
2008-09-08 00:52:00,73.875,73.885,73.862,73.862,11200000.0
2008-09-08 00:53:00,73.825,73.825,73.798,73.802,17000000.0
2008-09-08 00:54:00,73.793,73.801,73.792,73.796,17600000.0
2008-09-08 00:55:00,73.777,73.783,73.769,73.769,28800000.0
2008-09-08 00:56:00,73.768,73.782,73.768,73.776,13200000.0
2008-09-08 00:57:00,73.769,73.769,73.719,73.719,12800000.0
2008-09-08 00:58:00,73.685,73.685,73.672,73.672,12800000.0
2008-09-08 00:59:00,73.644,73.66,73.642,73.66,11200000.0
2008-09-08 01:00:00,73.634,73.641,73.618,73.625,15400000.0
2008-09-08 01:01:00,73.617,73.656,73.617,73.656,9600000.0
2008-09-08 01:02:00,73.634,73.634,73.61,73.624,11200000.0
2008-09-08 01:03:00,73.603,73.603,73.546,73.546,22800000.0
2008-09-08 01:04:00,73.551,73.551,73.507,73.507,12200000.0
2008-09-08 01:05:00,73.511,73.522,73.511,73.521,12800000.0
2008-09-08 01:06:00,73.537,73.565,73.49,73.565,13200000.0
2008-09-08 01:07:00,73.561,73.565,73.554,73.565,11200000.0
2008-09-08 01:08:00,73.568,73.568,73.528,73.528,16000000.0
2008-09-08 01:09:00,73.531,73.541,73.529,73.541,16000000.0
2008-09-08 01:10:00,73.553,73.604,73.553,73.601,16000000.0
2008-09-08 01:11:00,73.591,73.634,73.591,73.634,11200000.0
2008-09-08 01:12:00,73.625,73.625,73.58,73.58,16000000.0
2008-09-08 01:13:00,73.573,73.594,73.566,73.594,17600000.0
2008-09-08 01:14:00,73.583,73.583,73.571,73.581,16000000.0
2008-09-08 01:15:00,73.575,73.587,73.575,73.587,17600000.0
2008-09-08 01:16:00,73.595,73.611,73.595,73.608,25600000.0
2008-09-08 01:17:00,73.605,73.61,73.595,73.595,13200000.0
2008-09-08 01:18:00,73.6,73.607,73.594,73.596,12800000.0
2008-09-08 01:19:00,73.592,73.592,73.577,73.579,11200000.0
2008-09-08 01:20:00,73.571,73.571,73.524,73.524,11200000.0
2008-09-08 01:21:00,73.501,73.528,73.501,73.52,11200000.0
2008-09-08 01:22:00,73.517,73.538,73.511,73.538,12800000.0
2008-09-08 01:23:00,73.553,73.553,73.533,73.533,11200000.0
2008-09-08 01:24:00,73.526,73.528,73.512,73.52,12800000.0
2008-09-08 01:25:00,73.499,73.499,73.469,73.473,11200000.0
2008-09-08 01:26:00,73.489,73.492,73.484,73.484,11200000.0
2008-09-08 01:27:00,73.5,73.528,73.5,73.528,16000000.0
2008-09-08 01:28:00,73.553,73.574,73.546,73.574,14400000.0
2008-09-08 01:29:00,73.579,73.579,73.543,73.543,15400000.0
2008-09-08 01:30:00,73.544,73.553,73.544,73.548,11200000.0
2008-09-08 01:31:00,73.564,73.564,73.554,73.561,11200000.0
2008-09-08 01:32:00,73.582,73.582,73.511,73.511,12800000.0
2008-09-08 01:33:00,73.479,73.513,73.479,73.511,11200000.0
2008-09-08 01:34:00,73.465,73.465,73.419,73.419,22800000.0
2008-09-08 01:35:00,73.424,73.445,73.424,73.443,12800000.0
2008-09-08 01:36:00,73.46,73.471,73.457,73.457,11200000.0
2008-09-08 01:37:00,73.469,73.483,73.469,73.483,12800000.0
2008-09-08 01:38:00,73.481,73.481,73.464,73.475,17600000.0
2008-09-08 01:39:00,73.463,73.465,73.455,73.455,14400000.0
2008-09-08 01:40:00,73.448,73.448,73.428,73.428,11200000.0
2008-09-08 01:41:00,73.428,73.428,73.408,73.417,12800000.0
2008-09-08 01:42:00,73.405,73.405,73.393,73.4,11200000.0
2008-09-08 01:43:00,73.404,73.417,73.404,73.417,8000000.0
2008-09-08 01:44:00,73.434,73.489,73.434,73.489,11200000.0
2008-09-08 01:45:00,73.518,73.518,73.485,73.485,12200000.0
2008-09-08 01:46:00,73.461,73.498,73.461,73.498,16000000.0
2008-09-08 01:47:00,73.497,73.501,73.478,73.491,12800000.0
2008-09-08 01:48:00,73.49,73.49,73.471,73.474,12800000.0
2008-09-08 01:49:00,73.47,73.476,73.469,73.472,12800000.0
2008-09-08 01:50:00,73.479,73.515,73.479,73.515,14400000.0
2008-09-08 01:51:00,73.543,73.582,73.543,73.582,17000000.0
2008-09-08 01:52:00,73.593,73.597,73.576,73.576,20800000.0
2008-09-08 01:53:00,73.578,73.604,73.578,73.604,8400000.0
2008-09-08 01:54:00,73.621,73.711,73.621,73.711,12800000.0
2008-09-08 01:55:00,73.729,73.746,73.729,73.746,8000000.0
2008-09-08 01:56:00,73.733,73.738,73.727,73.732,12800000.0
2008-09-08 01:57:00,73.74,73.74,73.693,73.706,18600000.0
2008-09-08 01:58:00,73.706,73.706,73.651,73.651,11200000.0
2008-09-08 01:59:00,73.601,73.601,73.423,73.423,11200000.0
2008-09-08 02:00:00,73.42,73.467,73.42,73.467,11200000.0
2008-09-08 02:01:00,73.491,73.491,73.484,73.487,11200000.0
2008-09-08 02:02:00,73.47,73.472,73.466,73.47,19200000.0
2008-09-08 02:03:00,73.444,73.444,73.374,73.384,12800000.0
2008-09-08 02:04:00,73.41,73.432,73.41,73.432,8000000.0
2008-09-08 02:05:00,73.409,73.409,73.401,73.401,12800000.0
2008-09-08 02:06:00,73.39,73.39,73.362,73.362,8000000.0
2008-09-08 02:07:00,73.342,73.35,73.341,73.35,20800000.0
2008-09-08 02:08:00,73.349,73.36,73.345,73.359,17000000.0
2008-09-08 02:09:00,73.392,73.419,73.389,73.389,14400000.0
2008-09-08 02:10:00,73.37,73.38,73.37,73.372,12800000.0
2008-09-08 02:11:00,73.383,73.408,73.383,73.4,12800000.0
2008-09-08 02:12:00,73.407,73.421,73.399,73.409,12200000.0
2008-09-08 02:13:00,73.367,73.369,73.356,73.356,16000000.0
2008-09-08 02:14:00,73.377,73.389,73.369,73.389,12800000.0
2008-09-08 02:15:00,73.398,73.426,73.398,73.426,11200000.0
2008-09-08 02:16:00,73.435,73.439,73.408,73.408,8000000.0
2008-09-08 02:17:00,73.392,73.407,73.392,73.4,11200000.0
2008-09-08 02:18:00,73.432,73.463,73.432,73.457,13200000.0
2008-09-08 02:19:00,73.481,73.535,73.481,73.535,11200000.0
2008-09-08 02:20:00,73.546,73.61,73.546,73.61,14400000.0
2008-09-08 02:21:00,73.628,73.628,73.57,73.57,17600000.0
2008-09-08 02:22:00,73.546,73.573,73.54,73.571,13200000.0
2008-09-08 02:23:00,73.565,73.574,73.553,73.558,11200000.0
2008-09-08 02:24:00,73.569,73.598,73.567,73.598,12800000.0
2008-09-08 02:25:00,73.635,73.635,73.593,73.607,23400000.0
2008-09-08 02:26:00,73.661,73.711,73.661,73.711,11200000.0
2008-09-08 02:27:00,73.807,73.816,73.796,73.801,12800000.0
2008-09-08 02:28:00,73.784,73.808,73.784,73.8,10600000.0
2008-09-08 02:29:00,73.803,73.817,73.803,73.811,11200000.0
2008-09-08 02:30:00,73.815,73.819,73.807,73.809,16000000.0
2008-09-08 02:31:00,73.778,73.778,73.752,73.752,14800000.0
2008-09-08 02:32:00,73.736,73.736,73.671,73.671,16000000.0
2008-09-08 02:33:00,73.664,73.709,73.664,73.709,11200000.0
2008-09-08 02:34:00,73.734,73.761,73.734,73.761,11200000.0
2008-09-08 02:35:00,73.766,73.775,73.762,73.775,12800000.0
2008-09-08 02:36:00,73.764,73.775,73.764,73.769,11200000.0
2008-09-08 02:37:00,73.759,73.759,73.7,73.7,12800000.0
2008-09-08 02:38:00,73.7,73.723,73.7,73.719,10000000.0
2008-09-08 02:39:00,73.754,73.778,73.745,73.778,11200000.0
2008-09-08 02:40:00,73.803,73.817,73.794,73.798,11200000.0
2008-09-08 02:41:00,73.797,73.8,73.788,73.796,12800000.0
2008-09-08 02:42:00,73.795,73.81,73.795,73.801,12800000.0
2008-09-08 02:43:00,73.804,73.808,73.803,73.803,25600000.0
2008-09-08 02:44:00,73.797,73.797,73.778,73.781,17600000.0
2008-09-08 02:45:00,73.755,73.755,73.731,73.731,16000000.0
2008-09-08 02:46:00,73.717,73.765,73.717,73.765,17600000.0
2008-09-08 02:47:00,73.77,73.781,73.77,73.781,16000000.0
2008-09-08 02:48:00,73.789,73.798,73.786,73.798,11200000.0
2008-09-08 02:49:00,73.789,73.789,73.746,73.746,16000000.0
2008-09-08 02:50:00,73.752,73.766,73.747,73.766,16000000.0
2008-09-08 02:51:00,73.769,73.787,73.769,73.787,16000000.0
2008-09-08 02:52:00,73.794,73.794,73.784,73.786,11200000.0
2008-09-08 02:53:00,73.777,73.79,73.73,73.767,12800000.0
2008-09-08 02:54:00,73.76,73.766,73.741,73.741,12800000.0
2008-09-08 02:55:00,73.728,73.748,73.727,73.748,12800000.0
2008-09-08 02:56:00,73.738,73.74,73.706,73.706,22800000.0
2008-09-08 02:57:00,73.671,73.677,73.656,73.656,11200000.0
2008-09-08 02:58:00,73.662,73.662,73.634,73.634,9600000.0
2008-09-08 02:59:00,73.632,73.641,73.573,73.573,16400000.0
2008-09-08 03:00:00,73.524,73.53,73.51,73.51,11200000.0
2008-09-08 03:01:00,73.53,73.544,73.529,73.544,12800000.0
2008-09-08 03:02:00,73.551,73.551,73.536,73.539,12800000.0
2008-09-08 03:03:00,73.552,73.564,73.546,73.557,12800000.0
2008-09-08 03:04:00,73.584,73.599,73.584,73.592,28200000.0
2008-09-08 03:05:00,73.592,73.592,73.546,73.546,17600000.0
2008-09-08 03:06:00,73.522,73.522,73.455,73.455,17600000.0
2008-09-08 03:07:00,73.431,73.437,73.42,73.42,11200000.0
2008-09-08 03:08:00,73.42,73.42,73.349,73.371,17600000.0
2008-09-08 03:09:00,73.385,73.393,73.377,73.377,14400000.0
2008-09-08 03:10:00,73.374,73.407,73.374,73.407,16000000.0
2008-09-08 03:11:00,73.425,73.451,73.425,73.451,12200000.0
2008-09-08 03:12:00,73.468,73.517,73.468,73.514,12800000.0
2008-09-08 03:13:00,73.49,73.504,73.479,73.479,14400000.0
2008-09-08 03:14:00,73.47,73.47,73.445,73.447,11200000.0
2008-09-08 03:15:00,73.447,73.447,73.42,73.429,17600000.0
2008-09-08 03:16:00,73.425,73.437,73.425,73.431,11200000.0
2008-09-08 03:17:00,73.457,73.463,73.452,73.455,12800000.0
2008-09-08 03:18:00,73.488,73.592,73.488,73.592,12800000.0
2008-09-08 03:19:00,73.594,73.594,73.583,73.586,14800000.0
2008-09-08 03:20:00,73.567,73.567,73.56,73.56,9600000.0
2008-09-08 03:21:00,73.572,73.592,73.572,73.592,11600000.0
2008-09-08 03:22:00,73.598,73.615,73.598,73.615,12800000.0
2008-09-08 03:23:00,73.574,73.574,73.511,73.511,17600000.0
2008-09-08 03:24:00,73.459,73.549,73.459,73.549,28800000.0
2008-09-08 03:25:00,73.551,73.565,73.549,73.565,19200000.0
2008-09-08 03:26:00,73.549,73.563,73.549,73.558,12800000.0
2008-09-08 03:27:00,73.547,73.547,73.505,73.505,13200000.0
2008-09-08 03:28:00,73.514,73.514,73.506,73.509,11200000.0
2008-09-08 03:29:00,73.484,73.492,73.474,73.491,11600000.0
2008-09-08 03:30:00,73.504,73.539,73.504,73.539,13200000.0
2008-09-08 03:31:00,73.572,73.598,73.572,73.593,32000000.0
2008-09-08 03:32:00,73.61,73.653,73.61,73.653,18000000.0
2008-09-08 03:33:00,73.666,73.667,73.661,73.662,12800000.0
2008-09-08 03:34:00,73.673,73.682,73.673,73.681,12800000.0
2008-09-08 03:35:00,73.69,73.69,73.671,73.671,14400000.0
2008-09-08 03:36:00,73.68,73.703,73.68,73.692,11200000.0
2008-09-08 03:37:00,73.669,73.684,73.659,73.659,17600000.0
2008-09-08 03:38:00,73.68,73.68,73.656,73.658,12800000.0
2008-09-08 03:39:00,73.659,73.685,73.659,73.685,17600000.0
2008-09-08 03:40:00,73.687,73.702,73.687,73.702,12800000.0
2008-09-08 03:41:00,73.719,73.727,73.719,73.727,12800000.0
2008-09-08 03:42:00,73.741,73.783,73.736,73.736,17600000.0
2008-09-08 03:43:00,73.763,73.785,73.763,73.785,14400000.0
2008-09-08 03:44:00,73.788,73.788,73.773,73.773,28800000.0
2008-09-08 03:45:00,73.764,73.786,73.764,73.786,14400000.0
2008-09-08 03:46:00,73.791,73.791,73.765,73.773,12800000.0
2008-09-08 03:47:00,73.761,73.767,73.759,73.759,12800000.0
2008-09-08 03:48:00,73.759,73.759,73.737,73.737,16000000.0
2008-09-08 03:49:00,73.764,73.772,73.757,73.767,12800000.0
2008-09-08 03:50:00,73.768,73.778,73.763,73.775,12800000.0
2008-09-08 03:51:00,73.785,73.785,73.773,73.773,12800000.0
2008-09-08 03:52:00,73.784,73.786,73.775,73.775,12800000.0
2008-09-08 03:53:00,73.767,73.784,73.767,73.784,11200000.0
2008-09-08 03:54:00,73.79,73.79,73.766,73.767,11200000.0
2008-09-08 03:55:00,73.768,73.77,73.754,73.754,9600000.0
2008-09-08 03:56:00,73.768,73.789,73.768,73.774,12800000.0
2008-09-08 03:57:00,73.764,73.777,73.741,73.777,11200000.0
2008-09-08 03:58:00,73.786,73.815,73.786,73.815,13200000.0
2008-09-08 03:59:00,73.814,73.822,73.801,73.81,17600000.0
2008-09-08 04:00:00,73.817,73.817,73.798,73.803,14400000.0
2008-09-08 04:01:00,73.811,73.816,73.795,73.805,11200000.0
2008-09-08 04:02:00,73.804,73.804,73.79,73.803,12800000.0
2008-09-08 04:03:00,73.718,73.831,73.718,73.831,11200000.0
2008-09-08 04:04:00,73.79,73.79,73.757,73.778,12800000.0
2008-09-08 04:05:00,73.77,73.804,73.761,73.804,13800000.0
2008-09-08 04:06:00,73.811,73.811,73.77,73.77,14400000.0
2008-09-08 04:07:00,73.768,73.793,73.768,73.793,13200000.0
2008-09-08 04:08:00,73.799,73.799,73.763,73.77,12800000.0
2008-09-08 04:09:00,73.772,73.839,73.772,73.839,11200000.0
2008-09-08 04:10:00,73.846,73.872,73.846,73.872,16000000.0
2008-09-08 04:11:00,73.88,73.885,73.877,73.878,17600000.0
2008-09-08 04:12:00,73.886,73.908,73.885,73.908,12800000.0
2008-09-08 04:13:00,73.915,73.915,73.894,73.894,17600000.0
2008-09-08 04:14:00,73.908,73.923,73.907,73.92,11200000.0
2008-09-08 04:15:00,73.927,73.933,73.927,73.927,16000000.0
2008-09-08 04:16:00,73.912,73.923,73.86,73.86,14400000.0
2008-09-08 04:17:00,73.845,73.849,73.843,73.844,17600000.0
2008-09-08 04:18:00,73.83,73.83,73.823,73.823,12800000.0
2008-09-08 04:19:00,73.813,73.847,73.812,73.847,35600000.0
2008-09-08 04:20:00,73.853,73.874,73.845,73.874,13200000.0
2008-09-08 04:21:00,73.874,73.875,73.846,73.846,11200000.0
2008-09-08 04:22:00,73.87,73.891,73.87,73.876,12800000.0
2008-09-08 04:23:00,73.877,73.886,73.875,73.877,12800000.0
2008-09-08 04:24:00,73.845,73.845,73.804,73.804,16000000.0
2008-09-08 04:25:00,73.8,73.803,73.79,73.802,16000000.0
2008-09-08 04:26:00,73.815,73.852,73.815,73.852,12200000.0
2008-09-08 04:27:00,73.851,73.866,73.849,73.852,17600000.0
2008-09-08 04:28:00,73.859,73.875,73.859,73.875,12800000.0
2008-09-08 04:29:00,73.859,73.865,73.832,73.832,16000000.0
2008-09-08 04:30:00,73.823,73.833,73.819,73.824,11200000.0
2008-09-08 04:31:00,73.835,73.846,73.824,73.844,16000000.0
2008-09-08 04:32:00,73.864,73.881,73.859,73.859,17600000.0
2008-09-08 04:33:00,73.849,73.857,73.849,73.857,3200000.0
2008-09-08 04:34:00,73.854,73.855,73.843,73.848,14400000.0
2008-09-08 04:35:00,73.838,73.847,73.836,73.847,11200000.0
2008-09-08 04:36:00,73.859,73.9,73.859,73.9,11200000.0
2008-09-08 04:37:00,73.926,73.945,73.926,73.94,11200000.0
2008-09-08 04:38:00,73.965,73.983,73.954,73.954,14800000.0
2008-09-08 04:39:00,73.98,73.993,73.972,73.983,14400000.0
2008-09-08 04:40:00,73.984,73.984,73.972,73.979,12800000.0
2008-09-08 04:41:00,73.97,73.972,73.959,73.959,11200000.0
2008-09-08 04:42:00,73.958,73.989,73.958,73.989,11600000.0
2008-09-08 04:43:00,74.001,74.016,74.0,74.016,17600000.0
2008-09-08 04:44:00,74.025,74.025,73.989,73.99,11200000.0
2008-09-08 04:45:00,73.998,74.008,73.998,74.008,11200000.0
2008-09-08 04:46:00,74.002,74.002,73.977,73.977,12800000.0
2008-09-08 04:47:00,73.983,73.997,73.983,73.99,16000000.0
2008-09-08 04:48:00,73.987,73.999,73.987,73.999,11200000.0
2008-09-08 04:49:00,73.982,73.982,73.96,73.967,12800000.0
2008-09-08 04:50:00,73.952,73.975,73.952,73.975,17600000.0
2008-09-08 04:51:00,73.992,73.992,73.982,73.983,16000000.0
2008-09-08 04:52:00,73.98,73.98,73.968,73.971,13200000.0
2008-09-08 04:53:00,73.968,73.968,73.957,73.957,12800000.0
2008-09-08 04:54:00,73.951,73.958,73.951,73.957,33600000.0
2008-09-08 04:55:00,73.965,73.965,73.953,73.963,11200000.0
2008-09-08 04:56:00,73.975,73.984,73.972,73.975,16000000.0
2008-09-08 04:57:00,74.038,74.081,74.038,74.056,17600000.0
2008-09-08 04:58:00,74.052,74.067,74.052,74.059,14400000.0
2008-09-08 04:59:00,74.065,74.065,74.035,74.044,17600000.0
2008-09-08 05:00:00,74.021,74.022,74.007,74.007,18000000.0
2008-09-08 05:01:00,74.004,74.013,74.004,74.009,14400000.0
2008-09-08 05:02:00,74.011,74.026,74.011,74.026,18000000.0
2008-09-08 05:03:00,74.038,74.044,74.027,74.044,17600000.0
2008-09-08 05:04:00,74.036,74.043,74.033,74.043,12800000.0
2008-09-08 05:05:00,74.049,74.049,74.039,74.042,12800000.0
2008-09-08 05:06:00,74.041,74.049,74.036,74.049,17600000.0
2008-09-08 05:07:00,74.054,74.057,74.048,74.05,11200000.0
2008-09-08 05:08:00,74.04,74.04,74.017,74.017,11200000.0
2008-09-08 05:09:00,74.015,74.017,74.012,74.012,11200000.0
2008-09-08 05:10:00,74.02,74.02,74.009,74.011,12800000.0
2008-09-08 05:11:00,74.024,74.031,74.024,74.03,11200000.0
2008-09-08 05:12:00,74.039,74.058,74.039,74.051,18000000.0
2008-09-08 05:13:00,74.075,74.105,74.075,74.105,11200000.0
2008-09-08 05:14:00,74.122,74.186,74.122,74.186,16000000.0
2008-09-08 05:15:00,74.174,74.191,74.171,74.191,12200000.0
2008-09-08 05:16:00,74.204,74.211,74.2,74.204,16400000.0
2008-09-08 05:17:00,74.223,74.236,74.222,74.236,8000000.0
2008-09-08 05:18:00,74.242,74.242,74.219,74.22,11200000.0
2008-09-08 05:19:00,74.217,74.236,74.217,74.236,17600000.0
2008-09-08 05:20:00,74.224,74.232,74.219,74.224,12800000.0
2008-09-08 05:21:00,74.232,74.236,74.221,74.235,18000000.0
2008-09-08 05:22:00,74.224,74.228,74.221,74.221,25600000.0
2008-09-08 05:23:00,74.223,74.229,74.223,74.227,43200000.0
2008-09-08 05:24:00,74.236,74.241,74.233,74.236,12800000.0
2008-09-08 05:25:00,74.233,74.246,74.225,74.246,12800000.0
2008-09-08 05:26:00,74.24,74.256,74.24,74.245,11200000.0
2008-09-08 05:27:00,74.234,74.25,74.229,74.25,12200000.0
2008-09-08 05:28:00,74.244,74.256,74.244,74.256,11200000.0
2008-09-08 05:29:00,74.267,74.281,74.267,74.276,17600000.0
2008-09-08 05:30:00,74.283,74.296,74.276,74.296,16000000.0
2008-09-08 05:31:00,74.274,74.293,74.274,74.29,11200000.0
2008-09-08 05:32:00,74.278,74.282,74.272,74.272,12800000.0
2008-09-08 05:33:00,74.28,74.292,74.28,74.29,11200000.0
2008-09-08 05:34:00,74.268,74.287,74.268,74.278,16400000.0
2008-09-08 05:35:00,74.286,74.286,74.268,74.27,11200000.0
2008-09-08 05:36:00,74.283,74.284,74.278,74.281,13200000.0
2008-09-08 05:37:00,74.282,74.291,74.282,74.289,12800000.0
2008-09-08 05:38:00,74.29,74.29,74.272,74.273,17600000.0
2008-09-08 05:39:00,74.281,74.281,74.257,74.265,12800000.0
2008-09-08 05:40:00,74.257,74.257,74.252,74.256,12800000.0
2008-09-08 05:41:00,74.24,74.24,74.206,74.206,11200000.0
2008-09-08 05:42:00,74.213,74.226,74.213,74.223,18600000.0
2008-09-08 05:43:00,74.232,74.232,74.205,74.205,17600000.0
2008-09-08 05:44:00,74.202,74.206,74.197,74.197,13800000.0
2008-09-08 05:45:00,74.194,74.194,74.178,74.178,12800000.0
2008-09-08 05:46:00,74.175,74.19,74.175,74.179,12800000.0
2008-09-08 05:47:00,74.203,74.203,74.183,74.183,12800000.0
2008-09-08 05:48:00,74.202,74.202,74.191,74.199,11200000.0
2008-09-08 05:49:00,74.185,74.185,74.145,74.146,12800000.0
2008-09-08 05:50:00,74.15,74.153,74.142,74.148,12800000.0
2008-09-08 05:51:00,74.155,74.155,74.135,74.136,16000000.0
2008-09-08 05:52:00,74.133,74.151,74.133,74.149,16000000.0
2008-09-08 05:53:00,74.129,74.146,74.12,74.131,12200000.0
2008-09-08 05:54:00,74.159,74.169,74.159,74.163,11200000.0
2008-09-08 05:55:00,74.164,74.183,74.164,74.183,16000000.0
2008-09-08 05:56:00,74.177,74.182,74.174,74.174,17600000.0
2008-09-08 05:57:00,74.187,74.193,74.186,74.192,11200000.0
2008-09-08 05:58:00,74.188,74.188,74.175,74.175,10000000.0
2008-09-08 05:59:00,74.178,74.185,74.175,74.182,17600000.0
2008-09-08 06:00:00,74.175,74.182,74.172,74.18,12800000.0
2008-09-08 06:01:00,74.178,74.178,74.166,74.166,8000000.0
2008-09-08 06:02:00,74.161,74.169,74.161,74.164,17600000.0
2008-09-08 06:03:00,74.171,74.192,74.171,74.178,12800000.0
2008-09-08 06:04:00,74.176,74.208,74.176,74.196,12800000.0
2008-09-08 06:05:00,74.22,74.22,74.209,74.22,11200000.0
2008-09-08 06:06:00,74.205,74.205,74.192,74.196,11600000.0
2008-09-08 06:07:00,74.2,74.203,74.189,74.189,11200000.0
2008-09-08 06:08:00,74.175,74.204,74.175,74.199,18000000.0
2008-09-08 06:09:00,74.196,74.204,74.181,74.204,12800000.0
2008-09-08 06:10:00,74.206,74.215,74.206,74.208,11200000.0
2008-09-08 06:11:00,74.196,74.211,74.192,74.211,35000000.0
2008-09-08 06:12:00,74.221,74.221,74.199,74.199,11200000.0
2008-09-08 06:13:00,74.202,74.202,74.182,74.196,14400000.0
2008-09-08 06:14:00,74.199,74.205,74.183,74.183,17600000.0
2008-09-08 06:15:00,74.172,74.18,74.169,74.169,17600000.0
2008-09-08 06:16:00,74.17,74.17,74.162,74.166,8000000.0
2008-09-08 06:17:00,74.174,74.187,74.16,74.187,14400000.0
2008-09-08 06:18:00,74.17,74.187,74.1,74.187,11600000.0
2008-09-08 06:19:00,74.197,74.197,74.16,74.16,9600000.0
2008-09-08 06:20:00,74.151,74.151,74.141,74.141,12200000.0
2008-09-08 06:21:00,74.147,74.15,74.134,74.148,14400000.0
2008-09-08 06:22:00,74.161,74.161,74.129,74.136,16000000.0
2008-09-08 06:23:00,74.128,74.139,74.085,74.085,11200000.0
2008-09-08 06:24:00,74.061,74.061,74.031,74.031,14400000.0
2008-09-08 06:25:00,73.997,74.004,73.992,73.994,17600000.0
2008-09-08 06:26:00,73.996,74.007,73.995,74.004,11200000.0
2008-09-08 06:27:00,74.01,74.013,74.003,74.005,14400000.0
2008-09-08 06:28:00,74.001,74.007,74.001,74.005,16000000.0
2008-09-08 06:29:00,74.004,74.004,73.997,74.002,12800000.0
2008-09-08 06:30:00,74.013,74.046,74.013,74.046,27200000.0
2008-09-08 06:31:00,74.044,74.044,74.027,74.038,11200000.0
2008-09-08 06:32:00,74.036,74.045,74.036,74.039,22400000.0
2008-09-08 06:33:00,74.051,74.051,74.035,74.051,24000000.0
2008-09-08 06:34:00,74.053,74.082,74.053,74.081,17600000.0
2008-09-08 06:35:00,74.067,74.075,74.067,74.07,11200000.0
2008-09-08 06:36:00,74.073,74.083,74.073,74.083,12800000.0
2008-09-08 06:37:00,74.094,74.111,74.094,74.108,12800000.0
2008-09-08 06:38:00,74.116,74.119,74.111,74.118,8000000.0
2008-09-08 06:39:00,74.112,74.125,74.099,74.099,14400000.0
2008-09-08 06:40:00,74.112,74.117,74.109,74.109,17600000.0
2008-09-08 06:41:00,74.108,74.115,74.101,74.101,11200000.0
2008-09-08 06:42:00,74.106,74.11,74.106,74.106,14400000.0
2008-09-08 06:43:00,74.106,74.115,74.104,74.115,19200000.0
2008-09-08 06:44:00,74.117,74.118,74.106,74.11,11200000.0
2008-09-08 06:45:00,74.1,74.125,74.1,74.125,12800000.0
2008-09-08 06:46:00,74.125,74.134,74.125,74.125,16000000.0
2008-09-08 06:47:00,74.137,74.146,74.137,74.144,12800000.0
2008-09-08 06:48:00,74.146,74.149,74.134,74.149,12800000.0
2008-09-08 06:49:00,74.151,74.155,74.132,74.132,13200000.0
2008-09-08 06:50:00,74.152,74.162,74.152,74.162,11200000.0
2008-09-08 06:51:00,74.169,74.174,74.165,74.174,16000000.0
2008-09-08 06:52:00,74.179,74.179,74.167,74.177,14400000.0
2008-09-08 06:53:00,74.164,74.166,74.149,74.157,12800000.0
2008-09-08 06:54:00,74.179,74.18,74.174,74.174,14400000.0
2008-09-08 06:55:00,74.166,74.17,74.126,74.126,14400000.0
2008-09-08 06:56:00,74.119,74.125,74.116,74.125,8000000.0
2008-09-08 06:57:00,74.125,74.128,74.122,74.128,16000000.0
2008-09-08 06:58:00,74.154,74.174,74.154,74.173,11200000.0
2008-09-08 06:59:00,74.182,74.199,74.18,74.199,17600000.0
2008-09-08 07:00:00,74.191,74.191,74.173,74.173,11200000.0
2008-09-08 07:01:00,74.166,74.186,74.166,74.174,16000000.0
2008-09-08 07:02:00,74.169,74.169,74.135,74.135,12800000.0
2008-09-08 07:03:00,74.133,74.133,74.122,74.123,12800000.0
2008-09-08 07:04:00,74.115,74.127,74.115,74.123,12800000.0
2008-09-08 07:05:00,74.122,74.134,74.116,74.116,12800000.0
2008-09-08 07:06:00,74.128,74.156,74.128,74.156,16000000.0
2008-09-08 07:07:00,74.164,74.175,74.161,74.161,12800000.0
2008-09-08 07:08:00,74.17,74.172,74.165,74.165,28800000.0
2008-09-08 07:09:00,74.164,74.164,74.159,74.162,16000000.0
2008-09-08 07:10:00,74.133,74.177,74.133,74.148,19200000.0
2008-09-08 07:11:00,74.166,74.166,74.155,74.156,17400000.0
2008-09-08 07:12:00,74.142,74.157,74.142,74.157,8000000.0
2008-09-08 07:13:00,74.159,74.164,74.153,74.155,13800000.0
2008-09-08 07:14:00,74.156,74.163,74.155,74.163,12800000.0
2008-09-08 07:15:00,74.168,74.18,74.168,74.176,11200000.0
2008-09-08 07:16:00,74.173,74.18,74.17,74.17,14400000.0
2008-09-08 07:17:00,74.164,74.181,74.162,74.181,11200000.0
2008-09-08 07:18:00,74.178,74.178,74.159,74.159,11200000.0
2008-09-08 07:19:00,74.166,74.166,74.153,74.153,11600000.0
2008-09-08 07:20:00,74.174,74.182,74.174,74.18,14400000.0
2008-09-08 07:21:00,74.179,74.181,74.171,74.171,12800000.0
2008-09-08 07:22:00,74.177,74.187,74.177,74.186,12800000.0
2008-09-08 07:23:00,74.187,74.197,74.181,74.196,16400000.0
2008-09-08 07:24:00,74.196,74.199,74.192,74.198,11200000.0
2008-09-08 07:25:00,74.184,74.184,74.163,74.163,11200000.0
2008-09-08 07:26:00,74.163,74.171,74.157,74.17,13200000.0
2008-09-08 07:27:00,74.159,74.159,74.148,74.152,12800000.0
2008-09-08 07:28:00,74.156,74.171,74.156,74.169,12800000.0
2008-09-08 07:29:00,74.164,74.171,74.161,74.164,27000000.0
2008-09-08 07:30:00,74.163,74.171,74.056,74.161,16000000.0
2008-09-08 07:31:00,74.165,74.165,74.141,74.151,11200000.0
2008-09-08 07:32:00,74.14,74.165,74.14,74.165,12800000.0
2008-09-08 07:33:00,74.164,74.19,74.164,74.19,16000000.0
2008-09-08 07:34:00,74.193,74.193,74.176,74.176,11200000.0
2008-09-08 07:35:00,74.149,74.155,74.142,74.142,16000000.0
2008-09-08 07:36:00,74.178,74.181,74.17,74.17,12200000.0
2008-09-08 07:37:00,74.125,74.142,74.12,74.12,14400000.0
2008-09-08 07:38:00,74.167,74.174,74.161,74.166,16000000.0
2008-09-08 07:39:00,74.171,74.175,74.171,74.171,19200000.0
2008-09-08 07:40:00,74.185,74.185,74.17,74.17,11600000.0
2008-09-08 07:41:00,74.17,74.17,74.152,74.152,32000000.0
2008-09-08 07:42:00,74.15,74.15,74.131,74.132,33400000.0
2008-09-08 07:43:00,74.109,74.109,74.082,74.082,28800000.0
2008-09-08 07:44:00,74.077,74.082,74.055,74.055,17600000.0
2008-09-08 07:45:00,74.068,74.088,74.022,74.088,14400000.0
2008-09-08 07:46:00,74.085,74.117,74.085,74.117,27200000.0
2008-09-08 07:47:00,74.118,74.118,74.108,74.114,11200000.0
2008-09-08 07:48:00,74.119,74.145,74.119,74.145,11200000.0
2008-09-08 07:49:00,74.164,74.167,74.156,74.167,16000000.0
2008-09-08 07:50:00,74.182,74.199,74.182,74.198,11200000.0
2008-09-08 07:51:00,74.197,74.197,74.162,74.162,38400000.0
2008-09-08 07:52:00,74.173,74.185,74.173,74.185,9600000.0
2008-09-08 07:53:00,74.217,74.22,74.212,74.212,11200000.0
2008-09-08 07:54:00,74.247,74.255,74.213,74.213,12800000.0
2008-09-08 07:55:00,74.201,74.213,74.177,74.177,30400000.0
2008-09-08 07:56:00,74.165,74.165,74.145,74.15,16000000.0
2008-09-08 07:57:00,74.189,74.217,74.189,74.217,17600000.0
2008-09-08 07:58:00,74.229,74.229,74.223,74.225,11200000.0
2008-09-08 07:59:00,74.228,74.241,74.22,74.238,18000000.0
2008-09-08 08:00:00,74.245,74.245,74.213,74.213,13200000.0
2008-09-08 08:01:00,74.207,74.217,74.207,74.216,11200000.0
2008-09-08 08:02:00,74.219,74.232,74.213,74.232,9600000.0
2008-09-08 08:03:00,74.232,74.232,74.179,74.179,16000000.0
2008-09-08 08:04:00,74.183,74.2,74.183,74.187,11200000.0
2008-09-08 08:05:00,74.186,74.189,74.184,74.184,13200000.0
2008-09-08 08:06:00,74.166,74.166,74.134,74.137,13200000.0
2008-09-08 08:07:00,74.113,74.125,74.095,74.115,16000000.0
2008-09-08 08:08:00,74.111,74.111,74.09,74.1,12800000.0
2008-09-08 08:09:00,74.079,74.082,74.062,74.062,12800000.0
2008-09-08 08:10:00,74.033,74.033,73.996,73.996,30400000.0
2008-09-08 08:11:00,73.986,73.986,73.942,73.942,12800000.0
2008-09-08 08:12:00,73.908,73.908,73.868,73.907,17600000.0
2008-09-08 08:13:00,73.927,73.945,73.927,73.943,14400000.0
2008-09-08 08:14:00,73.976,74.034,73.976,74.034,16000000.0
2008-09-08 08:15:00,74.09,74.103,74.082,74.088,11200000.0
2008-09-08 08:16:00,74.088,74.092,74.063,74.063,19200000.0
2008-09-08 08:17:00,74.047,74.047,74.034,74.034,11200000.0
2008-09-08 08:18:00,74.026,74.026,74.006,74.018,11200000.0
2008-09-08 08:19:00,74.008,74.008,73.935,73.935,11200000.0
2008-09-08 08:20:00,73.905,73.905,73.855,73.855,12800000.0
2008-09-08 08:21:00,73.83,73.883,73.83,73.883,11200000.0
2008-09-08 08:22:00,73.879,73.957,73.879,73.957,11200000.0
2008-09-08 08:23:00,73.951,73.98,73.934,73.98,16000000.0
2008-09-08 08:24:00,73.989,73.998,73.975,73.99,17600000.0
2008-09-08 08:25:00,73.98,74.001,73.98,73.999,12800000.0
2008-09-08 08:26:00,73.989,73.996,73.989,73.99,11200000.0
2008-09-08 08:27:00,73.988,74.012,73.988,74.012,11600000.0
2008-09-08 08:28:00,74.035,74.038,74.03,74.031,12800000.0
2008-09-08 08:29:00,74.037,74.057,74.037,74.057,11600000.0
2008-09-08 08:30:00,74.069,74.074,74.057,74.064,12800000.0
2008-09-08 08:31:00,74.08,74.086,74.064,74.072,12800000.0
2008-09-08 08:32:00,74.055,74.055,74.02,74.02,14400000.0
2008-09-08 08:33:00,74.047,74.089,74.047,74.067,41600000.0
2008-09-08 08:34:00,74.077,74.077,74.056,74.068,10600000.0
2008-09-08 08:35:00,74.052,74.055,74.034,74.055,47200000.0
2008-09-08 08:36:00,74.07,74.07,74.056,74.068,16000000.0
2008-09-08 08:37:00,74.023,74.024,74.004,74.014,14400000.0
2008-09-08 08:38:00,74.018,74.018,74.01,74.013,17600000.0
2008-09-08 08:39:00,74.019,74.048,74.019,74.042,14400000.0
2008-09-08 08:40:00,74.049,74.049,74.028,74.039,11200000.0
2008-09-08 08:41:00,74.016,74.016,73.966,73.966,32000000.0
2008-09-08 08:42:00,73.967,73.982,73.967,73.968,14400000.0
2008-09-08 08:43:00,73.959,73.97,73.948,73.97,12800000.0
2008-09-08 08:44:00,73.97,73.97,73.911,73.911,15400000.0
2008-09-08 08:45:00,73.938,73.947,73.935,73.937,12800000.0
2008-09-08 08:46:00,73.921,73.921,73.903,73.911,12800000.0
2008-09-08 08:47:00,73.911,73.926,73.911,73.923,24000000.0
2008-09-08 08:48:00,73.955,73.96,73.935,73.96,30400000.0
2008-09-08 08:49:00,73.943,73.956,73.943,73.954,8400000.0
2008-09-08 08:50:00,73.977,74.004,73.977,73.994,13200000.0
2008-09-08 08:51:00,74.011,74.02,73.963,73.963,22400000.0
2008-09-08 08:52:00,73.951,73.958,73.946,73.958,35200000.0
2008-09-08 08:53:00,73.949,73.949,73.909,73.918,56000000.0
2008-09-08 08:54:00,73.933,73.948,73.933,73.946,22800000.0
2008-09-08 08:55:00,73.921,73.927,73.87,73.87,17600000.0
2008-09-08 08:56:00,73.835,73.85,73.835,73.842,14400000.0
2008-09-08 08:57:00,73.807,73.807,73.768,73.787,43200000.0
2008-09-08 08:58:00,73.816,73.816,73.699,73.699,19200000.0
2008-09-08 08:59:00,73.683,73.778,73.683,73.778,14400000.0
2008-09-08 09:00:00,73.878,73.968,73.878,73.968,32000000.0
2008-09-08 09:01:00,73.99,74.011,73.985,74.011,31800000.0
2008-09-08 09:02:00,74.028,74.06,74.028,74.06,19200000.0
2008-09-08 09:03:00,74.092,74.092,74.071,74.071,16000000.0
2008-09-08 09:04:00,74.07,74.125,74.07,74.125,22400000.0
2008-09-08 09:05:00,74.127,74.13,74.094,74.094,19200000.0
2008-09-08 09:06:00,74.094,74.107,74.089,74.093,30800000.0
2008-09-08 09:07:00,74.089,74.148,74.089,74.148,19200000.0
2008-09-08 09:08:00,74.137,74.137,74.087,74.087,12800000.0
2008-09-08 09:09:00,74.091,74.095,74.082,74.095,46400000.0
2008-09-08 09:10:00,74.106,74.119,74.088,74.088,24400000.0
2008-09-08 09:11:00,74.074,74.083,74.063,74.063,28800000.0
2008-09-08 09:12:00,74.049,74.052,74.017,74.029,14400000.0
2008-09-08 09:13:00,74.034,74.043,74.033,74.036,12800000.0
2008-09-08 09:14:00,74.028,74.028,73.998,74.013,12800000.0
2008-09-08 09:15:00,74.002,74.008,73.989,73.993,30400000.0
2008-09-08 09:16:00,73.976,73.976,73.956,73.956,49600000.0
2008-09-08 09:17:00,73.936,73.936,73.91,73.91,77800000.0
2008-09-08 09:18:00,73.903,73.903,73.885,73.895,72000000.0
2008-09-08 09:19:00,73.897,73.9,73.876,73.878,65000000.0
2008-09-08 09:20:00,73.88,73.883,73.871,73.883,76800000.0
2008-09-08 09:21:00,73.891,73.943,73.891,73.943,49000000.0
2008-09-08 09:22:00,73.94,73.949,73.923,73.923,36800000.0
2008-09-08 09:23:00,73.903,73.926,73.903,73.926,68200000.0
2008-09-08 09:24:00,73.906,73.906,73.862,73.872,43200000.0
2008-09-08 09:25:00,73.866,73.869,73.856,73.869,19200000.0
2008-09-08 09:26:00,73.889,73.928,73.889,73.928,32000000.0
2008-09-08 09:27:00,73.944,73.969,73.944,73.969,70800000.0
2008-09-08 09:28:00,73.962,73.987,73.962,73.986,11200000.0
2008-09-08 09:29:00,74.027,74.064,74.027,74.064,36800000.0
2008-09-08 09:30:00,74.061,74.061,74.041,74.041,25600000.0
2008-09-08 09:31:00,74.051,74.083,74.051,74.083,12800000.0
2008-09-08 09:32:00,74.1,74.148,74.1,74.134,33600000.0
2008-09-08 09:33:00,74.131,74.136,74.129,74.131,30400000.0
2008-09-08 09:34:00,74.126,74.129,74.114,74.117,34000000.0
2008-09-08 09:35:00,74.128,74.139,74.122,74.127,52800000.0
2008-09-08 09:36:00,74.124,74.136,74.12,74.128,46400000.0
2008-09-08 09:37:00,74.121,74.167,74.121,74.167,33600000.0
2008-09-08 09:38:00,74.165,74.165,74.139,74.139,12800000.0
2008-09-08 09:39:00,74.124,74.127,74.117,74.12,42400000.0
2008-09-08 09:40:00,74.108,74.131,74.108,74.121,46400000.0
2008-09-08 09:41:00,74.114,74.114,74.101,74.102,29800000.0
2008-09-08 09:42:00,74.115,74.119,74.109,74.11,43000000.0
2008-09-08 09:43:00,74.112,74.121,74.098,74.099,55400000.0
2008-09-08 09:44:00,74.116,74.132,74.116,74.128,30400000.0
2008-09-08 09:45:00,74.113,74.127,74.111,74.127,19600000.0
2008-09-08 09:46:00,74.138,74.138,74.125,74.125,26600000.0
2008-09-08 09:47:00,74.12,74.125,74.111,74.125,12800000.0
2008-09-08 09:48:00,74.121,74.121,74.109,74.115,12800000.0
2008-09-08 09:49:00,74.109,74.116,74.065,74.065,16000000.0
2008-09-08 09:50:00,74.059,74.059,74.042,74.042,34000000.0
2008-09-08 09:51:00,74.02,74.02,73.953,73.953,84800000.0
2008-09-08 09:52:00,73.9,73.902,73.866,73.869,11200000.0
2008-09-08 09:53:00,73.846,73.863,73.845,73.863,30800000.0
2008-09-08 09:54:00,73.894,73.906,73.891,73.892,12800000.0
2008-09-08 09:55:00,73.893,73.902,73.886,73.886,33600000.0
2008-09-08 09:56:00,73.869,73.88,73.86,73.88,37600000.0
2008-09-08 09:57:00,73.875,73.922,73.875,73.922,24000000.0
2008-09-08 09:58:00,73.938,73.966,73.938,73.966,32000000.0
2008-09-08 09:59:00,73.962,73.963,73.941,73.945,50600000.0
2008-09-08 10:00:00,73.971,73.994,73.971,73.985,62400000.0
2008-09-08 10:01:00,73.992,74.006,73.99,73.99,17600000.0
2008-09-08 10:02:00,73.988,74.01,73.98,73.998,36800000.0
2008-09-08 10:03:00,74.0,74.001,73.983,74.001,44800000.0
2008-09-08 10:04:00,74.017,74.036,74.017,74.026,40400000.0
2008-09-08 10:05:00,74.034,74.063,74.027,74.063,38400000.0
2008-09-08 10:06:00,74.095,74.127,74.095,74.127,33600000.0
2008-09-08 10:07:00,74.161,74.163,74.115,74.115,43200000.0
2008-09-08 10:08:00,74.142,74.168,74.125,74.125,50000000.0
2008-09-08 10:09:00,74.122,74.122,74.082,74.082,12800000.0
2008-09-08 10:10:00,74.036,74.102,74.036,74.085,46400000.0
2008-09-08 10:11:00,74.071,74.075,74.044,74.044,57600000.0
2008-09-08 10:12:00,74.041,74.054,73.995,73.995,57000000.0
2008-09-08 10:13:00,73.924,73.949,73.924,73.949,41600000.0
2008-09-08 10:14:00,73.947,73.947,73.929,73.938,30800000.0
2008-09-08 10:15:00,73.928,73.949,73.918,73.949,29800000.0
2008-09-08 10:16:00,73.992,74.016,73.992,74.016,17600000.0
2008-09-08 10:17:00,74.005,74.005,73.998,73.998,12600000.0
2008-09-08 10:18:00,73.99,74.005,73.99,74.005,12800000.0
2008-09-08 10:19:00,74.003,74.006,73.996,73.999,75200000.0
2008-09-08 10:20:00,73.994,73.994,73.936,73.95,16000000.0
2008-09-08 10:21:00,73.966,73.966,73.946,73.957,35200000.0
2008-09-08 10:22:00,73.944,73.944,73.916,73.916,16000000.0
2008-09-08 10:23:00,73.889,73.898,73.882,73.882,33600000.0
2008-09-08 10:24:00,73.866,73.866,73.841,73.851,43200000.0
2008-09-08 10:25:00,73.839,73.863,73.839,73.863,64000000.0
2008-09-08 10:26:00,73.868,73.884,73.868,73.884,36200000.0
2008-09-08 10:27:00,73.881,73.882,73.87,73.871,52800000.0
2008-09-08 10:28:00,73.872,73.881,73.87,73.88,88400000.0
2008-09-08 10:29:00,73.853,73.859,73.834,73.856,17600000.0
2008-09-08 10:30:00,73.874,73.876,73.864,73.874,26600000.0
2008-09-08 10:31:00,73.869,73.883,73.866,73.883,32000000.0
2008-09-08 10:32:00,73.872,73.872,73.836,73.845,46400000.0
2008-09-08 10:33:00,73.84,73.851,73.84,73.842,35600000.0
2008-09-08 10:34:00,73.841,73.844,73.83,73.844,17600000.0
2008-09-08 10:35:00,73.867,73.897,73.853,73.897,12800000.0
2008-09-08 10:36:00,73.902,73.906,73.898,73.9,11200000.0
2008-09-08 10:37:00,73.902,73.909,73.895,73.909,19200000.0
2008-09-08 10:38:00,73.914,73.929,73.898,73.929,28800000.0
2008-09-08 10:39:00,73.943,73.943,73.933,73.933,16000000.0
2008-09-08 10:40:00,73.936,73.943,73.93,73.94,24000000.0
2008-09-08 10:41:00,73.929,73.932,73.916,73.916,57600000.0
2008-09-08 10:42:00,73.894,73.921,73.894,73.913,38400000.0
2008-09-08 10:43:00,73.912,73.919,73.906,73.916,18000000.0
2008-09-08 10:44:00,73.907,73.927,73.907,73.924,19200000.0
2008-09-08 10:45:00,73.937,73.956,73.937,73.956,22800000.0
2008-09-08 10:46:00,73.951,74.039,73.951,74.039,28800000.0
2008-09-08 10:47:00,74.037,74.118,74.037,74.118,26000000.0
2008-09-08 10:48:00,74.132,74.132,74.086,74.086,37200000.0
2008-09-08 10:49:00,74.078,74.078,74.066,74.066,25600000.0
2008-09-08 10:50:00,74.054,74.057,74.04,74.056,60000000.0
2008-09-08 10:51:00,74.047,74.047,74.036,74.037,69200000.0
2008-09-08 10:52:00,74.05,74.051,74.025,74.025,35200000.0
2008-09-08 10:53:00,74.007,74.007,73.978,73.978,59600000.0
2008-09-08 10:54:00,73.963,73.963,73.914,73.914,54800000.0
2008-09-08 10:55:00,73.858,73.858,73.767,73.767,42000000.0
2008-09-08 10:56:00,73.742,73.744,73.718,73.728,44800000.0
2008-09-08 10:57:00,73.719,73.72,73.624,73.624,32400000.0
2008-09-08 10:58:00,73.597,73.658,73.597,73.658,39800000.0
2008-09-08 10:59:00,73.64,73.64,73.617,73.618,49600000.0
2008-09-08 11:00:00,73.621,73.637,73.618,73.634,51600000.0
2008-09-08 11:01:00,73.654,73.654,73.638,73.652,12800000.0
2008-09-08 11:02:00,73.635,73.635,73.624,73.628,19200000.0
2008-09-08 11:03:00,73.622,73.635,73.622,73.635,36800000.0
2008-09-08 11:04:00,73.638,73.638,73.559,73.559,27200000.0
2008-09-08 11:05:00,73.516,73.516,73.504,73.507,11200000.0
2008-09-08 11:06:00,73.504,73.504,73.481,73.495,30400000.0
2008-09-08 11:07:00,73.526,73.531,73.522,73.523,46200000.0
2008-09-08 11:08:00,73.531,73.554,73.526,73.526,32000000.0
2008-09-08 11:09:00,73.516,73.516,73.49,73.496,74600000.0
2008-09-08 11:10:00,73.497,73.497,73.483,73.484,37200000.0
2008-09-08 11:11:00,73.491,73.495,73.39,73.39,52200000.0
2008-09-08 11:12:00,73.323,73.323,73.302,73.302,70800000.0
2008-09-08 11:13:00,73.32,73.34,73.307,73.307,12800000.0
2008-09-08 11:14:00,73.298,73.305,73.294,73.305,57600000.0
2008-09-08 11:15:00,73.329,73.337,73.328,73.335,11200000.0
2008-09-08 11:16:00,73.335,73.357,73.335,73.357,17600000.0
2008-09-08 11:17:00,73.359,73.422,73.359,73.422,54400000.0
2008-09-08 11:18:00,73.43,73.437,73.423,73.436,72400000.0
2008-09-08 11:19:00,73.425,73.433,73.416,73.419,55400000.0
2008-09-08 11:20:00,73.422,73.456,73.422,73.456,34600000.0
2008-09-08 11:21:00,73.457,73.457,73.431,73.431,40000000.0
2008-09-08 11:22:00,73.411,73.413,73.392,73.412,41600000.0
2008-09-08 11:23:00,73.444,73.457,73.434,73.434,51200000.0
2008-09-08 11:24:00,73.417,73.438,73.417,73.42,52800000.0
2008-09-08 11:25:00,73.419,73.439,73.417,73.436,35200000.0
2008-09-08 11:26:00,73.439,73.439,73.416,73.425,27200000.0
2008-09-08 11:27:00,73.424,73.424,73.409,73.414,12800000.0
2008-09-08 11:28:00,73.416,73.423,73.408,73.408,41600000.0
2008-09-08 11:29:00,73.402,73.402,73.357,73.357,43200000.0
2008-09-08 11:30:00,73.352,73.352,73.342,73.345,11200000.0
2008-09-08 11:31:00,73.316,73.316,73.292,73.3,27200000.0
2008-09-08 11:32:00,73.301,73.316,73.301,73.313,35200000.0
2008-09-08 11:33:00,73.267,73.267,73.191,73.195,17600000.0
2008-09-08 11:34:00,73.213,73.246,73.213,73.232,33600000.0
2008-09-08 11:35:00,73.203,73.251,73.203,73.227,17600000.0
2008-09-08 11:36:00,73.208,73.235,73.193,73.193,42600000.0
2008-09-08 11:37:00,73.187,73.187,73.152,73.17,41000000.0
2008-09-08 11:38:00,73.207,73.207,73.197,73.201,27200000.0
2008-09-08 11:39:00,73.187,73.19,73.179,73.179,11200000.0
2008-09-08 11:40:00,73.176,73.183,73.157,73.183,22400000.0
2008-09-08 11:41:00,73.208,73.215,73.207,73.214,37800000.0
2008-09-08 11:42:00,73.216,73.216,73.167,73.167,38400000.0
2008-09-08 11:43:00,73.177,73.177,73.145,73.145,17600000.0
2008-09-08 11:44:00,73.139,73.181,73.127,73.181,58600000.0
2008-09-08 11:45:00,73.182,73.19,73.176,73.176,49600000.0
2008-09-08 11:46:00,73.164,73.18,73.162,73.18,11200000.0
2008-09-08 11:47:00,73.188,73.214,73.188,73.201,56400000.0
2008-09-08 11:48:00,73.181,73.181,73.157,73.157,14400000.0
2008-09-08 11:49:00,73.156,73.175,73.156,73.157,41600000.0
2008-09-08 11:50:00,73.142,73.148,73.135,73.142,44800000.0
2008-09-08 11:51:00,73.134,73.134,73.106,73.11,44800000.0
2008-09-08 11:52:00,73.122,73.122,73.105,73.11,32000000.0
2008-09-08 11:53:00,73.096,73.097,73.079,73.079,35000000.0
2008-09-08 11:54:00,73.077,73.084,73.071,73.071,48000000.0
2008-09-08 11:55:00,73.075,73.09,73.069,73.08,44200000.0
2008-09-08 11:56:00,73.055,73.062,73.046,73.062,64000000.0
2008-09-08 11:57:00,73.063,73.069,73.053,73.069,22400000.0
2008-09-08 11:58:00,73.066,73.066,73.035,73.035,41600000.0
2008-09-08 11:59:00,73.036,73.036,72.998,73.002,51600000.0
2008-09-08 12:00:00,73.003,73.019,72.999,73.017,36800000.0
2008-09-08 12:01:00,73.041,73.042,73.03,73.034,19200000.0
2008-09-08 12:02:00,73.035,73.047,73.035,73.035,12800000.0
2008-09-08 12:03:00,73.021,73.021,73.011,73.013,51600000.0
2008-09-08 12:04:00,73.016,73.03,73.016,73.026,23400000.0
2008-09-08 12:05:00,73.036,73.039,73.032,73.032,28800000.0
2008-09-08 12:06:00,73.016,73.016,72.984,72.987,24000000.0
2008-09-08 12:07:00,72.975,72.984,72.967,72.979,20800000.0
2008-09-08 12:08:00,72.984,72.984,72.946,72.946,43200000.0
2008-09-08 12:09:00,72.939,72.939,72.909,72.912,26000000.0
2008-09-08 12:10:00,72.891,72.891,72.859,72.859,11200000.0
2008-09-08 12:11:00,72.854,72.857,72.815,72.815,26600000.0
2008-09-08 12:12:00,72.774,72.774,72.744,72.755,30400000.0
2008-09-08 12:13:00,72.778,72.839,72.778,72.839,14400000.0
2008-09-08 12:14:00,72.843,72.843,72.82,72.839,16000000.0
2008-09-08 12:15:00,72.803,72.803,72.756,72.758,27200000.0
2008-09-08 12:16:00,72.77,72.802,72.77,72.791,27200000.0
2008-09-08 12:17:00,72.801,72.831,72.801,72.831,43000000.0
2008-09-08 12:18:00,72.846,72.875,72.846,72.867,25600000.0
2008-09-08 12:19:00,72.898,72.931,72.897,72.931,35200000.0
2008-09-08 12:20:00,72.946,72.979,72.946,72.963,37200000.0
2008-09-08 12:21:00,72.969,73.027,72.969,73.027,59000000.0
2008-09-08 12:22:00,73.06,73.108,73.06,73.108,30400000.0
2008-09-08 12:23:00,73.112,73.112,73.104,73.112,31800000.0
2008-09-08 12:24:00,73.1,73.107,73.09,73.09,33600000.0
2008-09-08 12:25:00,73.092,73.099,73.081,73.081,22400000.0
2008-09-08 12:26:00,73.084,73.118,73.084,73.117,30800000.0
2008-09-08 12:27:00,73.095,73.095,73.01,73.01,30400000.0
2008-09-08 12:28:00,72.996,72.999,72.99,72.99,60200000.0
2008-09-08 12:29:00,72.885,72.98,72.875,72.884,115600000.0
2008-09-08 12:30:00,72.942,72.942,72.829,72.922,46400000.0
2008-09-08 12:31:00,72.921,72.925,72.916,72.92,70400000.0
2008-09-08 12:32:00,72.918,72.918,72.905,72.91,28800000.0
2008-09-08 12:33:00,72.915,72.923,72.915,72.923,40000000.0
2008-09-08 12:34:00,72.924,72.929,72.923,72.923,27200000.0
2008-09-08 12:35:00,72.908,72.912,72.876,72.876,25600000.0
2008-09-08 12:36:00,72.869,72.877,72.86,72.864,48000000.0
2008-09-08 12:37:00,72.842,72.844,72.786,72.786,14400000.0
2008-09-08 12:38:00,72.747,72.747,72.735,72.738,13800000.0
2008-09-08 12:39:00,72.723,72.771,72.72,72.771,24000000.0
2008-09-08 12:40:00,72.8,72.815,72.792,72.815,16000000.0
2008-09-08 12:41:00,72.835,72.86,72.835,72.86,22400000.0
2008-09-08 12:42:00,72.857,72.861,72.853,72.858,22400000.0
2008-09-08 12:43:00,72.864,72.874,72.864,72.874,37200000.0
2008-09-08 12:44:00,72.905,72.942,72.905,72.941,22400000.0
2008-09-08 12:45:00,72.917,72.945,72.917,72.933,35200000.0
2008-09-08 12:46:00,72.918,72.918,72.907,72.907,44800000.0
2008-09-08 12:47:00,72.903,72.917,72.901,72.917,30800000.0
2008-09-08 12:48:00,72.933,72.948,72.933,72.948,32000000.0
2008-09-08 12:49:00,72.955,72.955,72.939,72.95,40000000.0
2008-09-08 12:50:00,72.965,72.988,72.965,72.988,16000000.0
2008-09-08 12:51:00,72.984,73.026,72.984,73.026,22400000.0
2008-09-08 12:52:00,73.034,73.051,73.034,73.038,25600000.0
2008-09-08 12:53:00,73.028,73.065,73.028,73.065,11200000.0
2008-09-08 12:54:00,73.057,73.112,73.055,73.112,11200000.0
2008-09-08 12:55:00,73.16,73.177,73.15,73.177,23400000.0
2008-09-08 12:56:00,73.187,73.201,73.187,73.2,12800000.0
2008-09-08 12:57:00,73.214,73.221,73.198,73.207,27200000.0
2008-09-08 12:58:00,73.193,73.21,73.173,73.173,12800000.0
2008-09-08 12:59:00,73.18,73.195,73.18,73.195,14400000.0
2008-09-08 13:00:00,73.208,73.218,73.203,73.204,16000000.0
2008-09-08 13:01:00,73.204,73.237,73.204,73.232,18000000.0
2008-09-08 13:02:00,73.244,73.292,73.244,73.288,12800000.0
2008-09-08 13:03:00,73.284,73.284,73.265,73.271,12800000.0
2008-09-08 13:04:00,73.294,73.294,73.256,73.256,16000000.0
2008-09-08 13:05:00,73.251,73.251,73.217,73.217,12800000.0
2008-09-08 13:06:00,73.226,73.258,73.226,73.244,17600000.0
2008-09-08 13:07:00,73.232,73.232,73.218,73.218,12800000.0
2008-09-08 13:08:00,73.197,73.197,73.142,73.142,32000000.0
2008-09-08 13:09:00,73.132,73.137,73.104,73.104,28800000.0
2008-09-08 13:10:00,73.098,73.098,73.042,73.042,32400000.0
2008-09-08 13:11:00,73.02,73.055,73.019,73.055,19200000.0
2008-09-08 13:12:00,73.076,73.111,73.073,73.111,16000000.0
2008-09-08 13:13:00,73.055,73.073,73.04,73.073,11200000.0
2008-09-08 13:14:00,73.097,73.12,73.097,73.12,11200000.0
2008-09-08 13:15:00,73.104,73.104,73.04,73.04,11200000.0
2008-09-08 13:16:00,73.039,73.051,73.039,73.051,25600000.0
2008-09-08 13:17:00,73.065,73.078,73.065,73.078,12200000.0
2008-09-08 13:18:00,73.082,73.109,73.082,73.109,56000000.0
2008-09-08 13:19:00,73.123,73.156,73.123,73.146,14400000.0
2008-09-08 13:20:00,73.16,73.16,73.142,73.142,12800000.0
2008-09-08 13:21:00,73.163,73.18,73.163,73.17,56000000.0
2008-09-08 13:22:00,73.168,73.181,73.158,73.181,11200000.0
2008-09-08 13:23:00,73.205,73.221,73.205,73.22,12800000.0
2008-09-08 13:24:00,73.204,73.204,73.187,73.195,14400000.0
2008-09-08 13:25:00,73.19,73.19,73.169,73.169,33600000.0
2008-09-08 13:26:00,73.139,73.153,73.108,73.108,23400000.0
2008-09-08 13:27:00,73.119,73.127,73.116,73.116,39400000.0
2008-09-08 13:28:00,73.124,73.133,73.124,73.131,20800000.0
2008-09-08 13:29:00,73.134,73.14,73.13,73.13,21800000.0
2008-09-08 13:30:00,73.128,73.132,73.12,73.12,36800000.0
2008-09-08 13:31:00,73.109,73.112,73.092,73.098,11200000.0
2008-09-08 13:32:00,73.105,73.105,73.084,73.084,17600000.0
2008-09-08 13:33:00,73.08,73.088,73.079,73.088,12800000.0
2008-09-08 13:34:00,73.103,73.103,73.094,73.094,12800000.0
2008-09-08 13:35:00,73.094,73.103,73.094,73.097,12800000.0
2008-09-08 13:36:00,73.093,73.093,73.083,73.091,48400000.0
2008-09-08 13:37:00,73.076,73.082,73.068,73.082,24000000.0
2008-09-08 13:38:00,73.076,73.076,73.062,73.071,28800000.0
2008-09-08 13:39:00,73.072,73.084,73.07,73.084,25600000.0
2008-09-08 13:40:00,73.081,73.081,73.068,73.08,12800000.0
2008-09-08 13:41:00,73.097,73.107,73.091,73.107,16000000.0
2008-09-08 13:42:00,73.106,73.112,73.102,73.107,12800000.0
2008-09-08 13:43:00,73.111,73.123,73.111,73.117,25600000.0
2008-09-08 13:44:00,73.128,73.139,73.126,73.129,28800000.0
2008-09-08 13:45:00,73.14,73.166,73.14,73.149,12800000.0
2008-09-08 13:46:00,73.124,73.155,73.124,73.155,14400000.0
2008-09-08 13:47:00,73.148,73.157,73.127,73.128,27200000.0
2008-09-08 13:48:00,73.135,73.153,73.131,73.152,14400000.0
2008-09-08 13:49:00,73.156,73.165,73.154,73.154,33600000.0
2008-09-08 13:50:00,73.168,73.23,73.168,73.228,33000000.0
2008-09-08 13:51:00,73.261,73.268,73.259,73.268,16400000.0
2008-09-08 13:52:00,73.253,73.253,73.242,73.247,39400000.0
2008-09-08 13:53:00,73.213,73.213,73.185,73.185,36800000.0
2008-09-08 13:54:00,73.241,73.247,73.237,73.237,24000000.0
2008-09-08 13:55:00,73.245,73.245,73.238,73.244,11200000.0
2008-09-08 13:56:00,73.248,73.253,73.248,73.25,14800000.0
2008-09-08 13:57:00,73.25,73.256,73.25,73.256,14400000.0
2008-09-08 13:58:00,73.248,73.248,73.235,73.24,32000000.0
2008-09-08 13:59:00,73.234,73.234,73.212,73.215,48000000.0
2008-09-08 14:00:00,73.202,73.203,73.191,73.191,32000000.0
2008-09-08 14:01:00,73.189,73.189,73.171,73.171,14400000.0
2008-09-08 14:02:00,73.158,73.158,73.14,73.143,28800000.0
2008-09-08 14:03:00,73.125,73.131,73.112,73.128,14400000.0
2008-09-08 14:04:00,73.125,73.14,73.122,73.135,14400000.0
2008-09-08 14:05:00,73.146,73.219,73.146,73.219,25600000.0
2008-09-08 14:06:00,73.245,73.252,73.245,73.248,17600000.0
2008-09-08 14:07:00,73.241,73.264,73.226,73.226,12800000.0
2008-09-08 14:08:00,73.186,73.186,73.173,73.183,24000000.0
2008-09-08 14:09:00,73.19,73.202,73.186,73.186,11200000.0
2008-09-08 14:10:00,73.163,73.168,73.127,73.127,17600000.0
2008-09-08 14:11:00,73.118,73.129,73.105,73.129,12800000.0
2008-09-08 14:12:00,73.149,73.169,73.149,73.169,12800000.0
2008-09-08 14:13:00,73.169,73.172,73.164,73.172,24000000.0
2008-09-08 14:14:00,73.17,73.182,73.17,73.175,19600000.0
2008-09-08 14:15:00,73.189,73.193,73.183,73.187,33600000.0
2008-09-08 14:16:00,73.172,73.172,73.158,73.167,27200000.0
2008-09-08 14:17:00,73.16,73.172,73.15,73.15,11200000.0
2008-09-08 14:18:00,73.155,73.173,73.155,73.173,16000000.0
2008-09-08 14:19:00,73.176,73.182,73.174,73.175,40000000.0
2008-09-08 14:20:00,73.187,73.202,73.187,73.202,14400000.0
2008-09-08 14:21:00,73.213,73.215,73.198,73.198,33600000.0
2008-09-08 14:22:00,73.162,73.18,73.154,73.171,14400000.0
2008-09-08 14:23:00,73.193,73.194,73.188,73.188,17600000.0
2008-09-08 14:24:00,73.192,73.193,73.182,73.182,37200000.0
2008-09-08 14:25:00,73.182,73.191,73.176,73.189,12800000.0
2008-09-08 14:26:00,73.199,73.21,73.168,73.168,19200000.0
2008-09-08 14:27:00,73.137,73.137,73.104,73.12,11200000.0
2008-09-08 14:28:00,73.094,73.094,73.052,73.052,11200000.0
2008-09-08 14:29:00,73.091,73.099,73.091,73.097,12800000.0
2008-09-08 14:30:00,73.115,73.13,73.033,73.033,11200000.0
2008-09-08 14:31:00,73.121,73.126,73.026,73.115,16000000.0
2008-09-08 14:32:00,73.118,73.128,73.118,73.124,12800000.0
2008-09-08 14:33:00,73.133,73.16,73.133,73.151,17600000.0
2008-09-08 14:34:00,73.155,73.182,73.155,73.169,17600000.0
2008-09-08 14:35:00,73.18,73.216,73.178,73.216,11200000.0
2008-09-08 14:36:00,73.23,73.277,73.23,73.274,12800000.0
2008-09-08 14:37:00,73.288,73.294,73.287,73.287,12800000.0
2008-09-08 14:38:00,73.296,73.328,73.296,73.328,11200000.0
2008-09-08 14:39:00,73.354,73.364,73.353,73.362,17600000.0
2008-09-08 14:40:00,73.363,73.406,73.363,73.406,16000000.0
2008-09-08 14:41:00,73.405,73.405,73.375,73.382,11200000.0
2008-09-08 14:42:00,73.387,73.418,73.387,73.415,12800000.0
2008-09-08 14:43:00,73.432,73.432,73.401,73.401,17600000.0
2008-09-08 14:44:00,73.399,73.441,73.399,73.441,12200000.0
2008-09-08 14:45:00,73.446,73.461,73.446,73.461,12800000.0
2008-09-08 14:46:00,73.456,73.468,73.45,73.45,17600000.0
2008-09-08 14:47:00,73.452,73.452,73.445,73.452,13200000.0
2008-09-08 14:48:00,73.445,73.452,73.442,73.442,11200000.0
2008-09-08 14:49:00,73.459,73.536,73.459,73.517,16000000.0
2008-09-08 14:50:00,73.529,73.529,73.509,73.509,12800000.0
2008-09-08 14:51:00,73.513,73.515,73.51,73.514,17600000.0
2008-09-08 14:52:00,73.51,73.52,73.51,73.519,14400000.0
2008-09-08 14:53:00,73.513,73.513,73.481,73.486,11200000.0
2008-09-08 14:54:00,73.477,73.477,73.466,73.466,12800000.0
2008-09-08 14:55:00,73.472,73.476,73.453,73.453,11200000.0
2008-09-08 14:56:00,73.441,73.441,73.421,73.421,16000000.0
2008-09-08 14:57:00,73.437,73.442,73.429,73.429,12800000.0
2008-09-08 14:58:00,73.427,73.446,73.427,73.439,13800000.0
2008-09-08 14:59:00,73.434,73.458,73.425,73.458,12800000.0
2008-09-08 15:00:00,73.445,73.469,73.445,73.465,16000000.0
2008-09-08 15:01:00,73.478,73.558,73.478,73.556,17600000.0
2008-09-08 15:02:00,73.525,73.525,73.479,73.479,10600000.0
2008-09-08 15:03:00,73.467,73.483,73.466,73.483,11200000.0
2008-09-08 15:04:00,73.501,73.529,73.499,73.529,16000000.0
2008-09-08 15:05:00,73.533,73.534,73.515,73.515,12800000.0
2008-09-08 15:06:00,73.485,73.491,73.47,73.47,11200000.0
2008-09-08 15:07:00,73.472,73.476,73.464,73.464,11200000.0
2008-09-08 15:08:00,73.449,73.46,73.449,73.456,11200000.0
2008-09-08 15:09:00,73.445,73.445,73.431,73.432,14400000.0
2008-09-08 15:10:00,73.43,73.43,73.412,73.421,16000000.0
2008-09-08 15:11:00,73.412,73.412,73.405,73.405,11200000.0
2008-09-08 15:12:00,73.377,73.397,73.377,73.386,12800000.0
2008-09-08 15:13:00,73.391,73.391,73.384,73.388,12800000.0
2008-09-08 15:14:00,73.366,73.366,73.347,73.365,16000000.0
2008-09-08 15:15:00,73.363,73.363,73.341,73.35,17600000.0
2008-09-08 15:16:00,73.371,73.381,73.371,73.373,13200000.0
2008-09-08 15:17:00,73.37,73.37,73.363,73.366,14400000.0
2008-09-08 15:18:00,73.363,73.365,73.355,73.355,12800000.0
2008-09-08 15:19:00,73.343,73.343,73.319,73.341,16000000.0
2008-09-08 15:20:00,73.345,73.345,73.33,73.33,16400000.0
2008-09-08 15:21:00,73.345,73.356,73.265,73.352,17600000.0
2008-09-08 15:22:00,73.344,73.344,73.335,73.336,11200000.0
2008-09-08 15:23:00,73.354,73.356,73.349,73.353,11200000.0
2008-09-08 15:24:00,73.342,73.342,73.283,73.283,11200000.0
2008-09-08 15:25:00,73.277,73.325,73.277,73.325,12800000.0
2008-09-08 15:26:00,73.319,73.336,73.302,73.336,14400000.0
2008-09-08 15:27:00,73.34,73.342,73.332,73.332,12800000.0
2008-09-08 15:28:00,73.34,73.344,73.329,73.337,12200000.0
2008-09-08 15:29:00,73.344,73.351,73.331,73.331,17600000.0
2008-09-08 15:30:00,73.332,73.333,73.323,73.33,17600000.0
2008-09-08 15:31:00,73.336,73.338,73.321,73.321,12800000.0
2008-09-08 15:32:00,73.309,73.323,73.307,73.307,11200000.0
2008-09-08 15:33:00,73.283,73.285,73.277,73.285,11200000.0
2008-09-08 15:34:00,73.303,73.306,73.303,73.303,11200000.0
2008-09-08 15:35:00,73.298,73.298,73.279,73.284,12800000.0
2008-09-08 15:36:00,73.277,73.287,73.268,73.287,14400000.0
2008-09-08 15:37:00,73.272,73.28,73.265,73.265,16000000.0
2008-09-08 15:38:00,73.259,73.26,73.234,73.244,16000000.0
2008-09-08 15:39:00,73.227,73.241,73.222,73.227,14400000.0
2008-09-08 15:40:00,73.214,73.214,73.184,73.201,12800000.0
2008-09-08 15:41:00,73.201,73.211,73.201,73.201,16000000.0
2008-09-08 15:42:00,73.222,73.279,73.197,73.279,17000000.0
2008-09-08 15:43:00,73.261,73.268,73.228,73.228,12200000.0
2008-09-08 15:44:00,73.213,73.213,73.2,73.206,12800000.0
2008-09-08 15:45:00,73.201,73.208,73.196,73.204,12800000.0
2008-09-08 15:46:00,73.223,73.223,73.2,73.206,11200000.0
2008-09-08 15:47:00,73.223,73.223,73.128,73.128,11200000.0
2008-09-08 15:48:00,73.149,73.18,73.149,73.18,12800000.0
2008-09-08 15:49:00,73.185,73.193,73.159,73.159,10600000.0
2008-09-08 15:50:00,73.139,73.141,73.129,73.129,13800000.0
2008-09-08 15:51:00,73.098,73.098,73.033,73.033,11200000.0
2008-09-08 15:52:00,73.012,73.012,72.896,72.896,11200000.0
2008-09-08 15:53:00,72.895,72.95,72.895,72.95,12800000.0
2008-09-08 15:54:00,72.943,72.943,72.921,72.926,17600000.0
2008-09-08 15:55:00,72.921,72.955,72.915,72.945,17600000.0
2008-09-08 15:56:00,72.942,72.942,72.909,72.909,11200000.0
2008-09-08 15:57:00,72.884,72.884,72.817,72.817,14400000.0
2008-09-08 15:58:00,72.75,72.799,72.75,72.799,11200000.0
2008-09-08 15:59:00,72.84,72.847,72.827,72.827,11200000.0
2008-09-08 16:00:00,72.809,72.828,72.809,72.823,11200000.0
2008-09-08 16:01:00,72.782,72.798,72.782,72.792,11200000.0
2008-09-08 16:02:00,72.733,72.775,72.714,72.775,18000000.0
2008-09-08 16:03:00,72.781,72.784,72.75,72.784,12800000.0
2008-09-08 16:04:00,72.822,72.861,72.768,72.861,11200000.0
2008-09-08 16:05:00,72.888,72.941,72.888,72.941,14800000.0
2008-09-08 16:06:00,72.961,73.019,72.961,73.019,16000000.0
2008-09-08 16:07:00,73.027,73.032,73.021,73.032,11200000.0
2008-09-08 16:08:00,73.015,73.015,72.994,72.994,11200000.0
2008-09-08 16:09:00,72.961,72.976,72.948,72.949,17600000.0
2008-09-08 16:10:00,72.928,72.932,72.922,72.922,12800000.0
2008-09-08 16:11:00,72.928,72.93,72.915,72.925,10600000.0
2008-09-08 16:12:00,72.916,72.92,72.9,72.903,17600000.0
2008-09-08 16:13:00,72.914,72.915,72.892,72.892,11200000.0
2008-09-08 16:14:00,72.905,72.933,72.905,72.932,14800000.0
2008-09-08 16:15:00,72.942,72.942,72.919,72.925,11200000.0
2008-09-08 16:16:00,72.926,72.95,72.924,72.95,11200000.0
2008-09-08 16:17:00,72.95,72.996,72.95,72.996,17600000.0
2008-09-08 16:18:00,73.002,73.011,72.991,72.996,15400000.0
2008-09-08 16:19:00,72.979,72.99,72.979,72.979,11200000.0
2008-09-08 16:20:00,72.993,73.008,72.992,72.992,11200000.0
2008-09-08 16:21:00,72.954,72.954,72.929,72.929,11200000.0
2008-09-08 16:22:00,72.896,72.896,72.882,72.883,11200000.0
2008-09-08 16:23:00,72.865,72.865,72.85,72.862,12800000.0
2008-09-08 16:24:00,72.875,72.896,72.875,72.893,11200000.0
2008-09-08 16:25:00,72.904,72.912,72.881,72.882,12800000.0
2008-09-08 16:26:00,72.869,72.874,72.857,72.863,12800000.0
2008-09-08 16:27:00,72.886,72.9,72.886,72.897,18000000.0
2008-09-08 16:28:00,72.893,72.894,72.888,72.889,11200000.0
2008-09-08 16:29:00,72.893,72.899,72.888,72.894,13800000.0
2008-09-08 16:30:00,72.917,72.977,72.917,72.977,13800000.0
2008-09-08 16:31:00,73.016,73.03,73.016,73.03,14400000.0
2008-09-08 16:32:00,73.028,73.028,73.001,73.011,8000000.0
2008-09-08 16:33:00,73.002,73.002,72.987,72.994,14400000.0
2008-09-08 16:34:00,73.0,73.014,72.997,73.012,17600000.0
2008-09-08 16:35:00,73.001,73.01,72.984,72.984,12800000.0
2008-09-08 16:36:00,72.954,72.96,72.944,72.96,11200000.0
2008-09-08 16:37:00,72.967,72.972,72.959,72.963,12800000.0
2008-09-08 16:38:00,72.966,72.975,72.964,72.975,14400000.0
2008-09-08 16:39:00,72.975,72.977,72.967,72.977,12800000.0
2008-09-08 16:40:00,72.996,73.028,72.996,73.028,17600000.0
2008-09-08 16:41:00,73.034,73.074,73.034,73.047,12800000.0
2008-09-08 16:42:00,73.023,73.031,73.018,73.027,11200000.0
2008-09-08 16:43:00,73.016,73.016,72.985,72.999,12800000.0
2008-09-08 16:44:00,72.998,73.0,72.985,72.993,11200000.0
2008-09-08 16:45:00,72.986,72.986,72.96,72.96,11200000.0
2008-09-08 16:46:00,72.973,72.99,72.973,72.99,14400000.0
2008-09-08 16:47:00,72.975,73.016,72.975,73.016,17600000.0
2008-09-08 16:48:00,73.029,73.029,73.01,73.014,11200000.0
2008-09-08 16:49:00,73.001,73.008,72.993,72.993,12800000.0
2008-09-08 16:50:00,72.989,72.989,72.964,72.966,17600000.0
2008-09-08 16:51:00,72.939,72.939,72.848,72.848,11200000.0
2008-09-08 16:52:00,72.91,72.91,72.89,72.91,17600000.0
2008-09-08 16:53:00,72.922,72.922,72.902,72.915,17600000.0
2008-09-08 16:54:00,72.917,72.917,72.881,72.881,9600000.0
2008-09-08 16:55:00,72.861,72.885,72.861,72.881,14400000.0
2008-09-08 16:56:00,72.864,72.867,72.842,72.842,12800000.0
2008-09-08 16:57:00,72.854,72.854,72.802,72.802,16000000.0
2008-09-08 16:58:00,72.784,72.784,72.757,72.757,12800000.0
2008-09-08 16:59:00,72.737,72.737,72.622,72.622,12800000.0
2008-09-08 17:00:00,72.575,72.575,72.468,72.468,11200000.0
2008-09-08 17:01:00,72.429,72.448,72.349,72.448,12800000.0
2008-09-08 17:02:00,72.44,72.553,72.44,72.553,16000000.0
2008-09-08 17:03:00,72.598,72.654,72.598,72.654,11200000.0
2008-09-08 17:04:00,72.665,72.71,72.665,72.71,11200000.0
2008-09-08 17:05:00,72.69,72.69,72.677,72.677,17600000.0
2008-09-08 17:06:00,72.685,72.783,72.685,72.783,11200000.0
2008-09-08 17:07:00,72.826,72.882,72.82,72.882,11200000.0
2008-09-08 17:08:00,72.918,72.931,72.898,72.898,18000000.0
2008-09-08 17:09:00,72.917,72.97,72.917,72.97,16000000.0
2008-09-08 17:10:00,72.959,72.959,72.938,72.94,11200000.0
2008-09-08 17:11:00,72.914,72.924,72.907,72.924,12800000.0
2008-09-08 17:12:00,72.941,72.95,72.928,72.944,12800000.0
2008-09-08 17:13:00,72.943,72.955,72.943,72.953,12800000.0
2008-09-08 17:14:00,72.95,72.95,72.929,72.929,12800000.0
2008-09-08 17:15:00,72.925,72.928,72.899,72.899,12800000.0
2008-09-08 17:16:00,72.91,72.91,72.9,72.905,11600000.0
2008-09-08 17:17:00,72.903,72.903,72.886,72.894,11200000.0
2008-09-08 17:18:00,72.877,72.877,72.816,72.816,12800000.0
2008-09-08 17:19:00,72.82,72.854,72.82,72.844,16000000.0
2008-09-08 17:20:00,72.831,72.831,72.793,72.793,11200000.0
2008-09-08 17:21:00,72.764,72.779,72.75,72.779,12800000.0
2008-09-08 17:22:00,72.793,72.828,72.738,72.828,11200000.0
2008-09-08 17:23:00,72.838,72.851,72.835,72.835,11200000.0
2008-09-08 17:24:00,72.788,72.794,72.784,72.794,11200000.0
2008-09-08 17:25:00,72.826,72.841,72.826,72.829,11200000.0
2008-09-08 17:26:00,72.846,72.85,72.801,72.801,11200000.0
2008-09-08 17:27:00,72.79,72.79,72.698,72.698,17600000.0
2008-09-08 17:28:00,72.674,72.691,72.658,72.691,12800000.0
2008-09-08 17:29:00,72.638,72.644,72.608,72.608,12800000.0
2008-09-08 17:30:00,72.665,72.706,72.665,72.7,11200000.0
2008-09-08 17:31:00,72.705,72.712,72.696,72.696,12800000.0
2008-09-08 17:32:00,72.673,72.682,72.668,72.681,11200000.0
2008-09-08 17:33:00,72.705,72.714,72.688,72.688,12800000.0
2008-09-08 17:34:00,72.688,72.691,72.67,72.691,11200000.0
2008-09-08 17:35:00,72.685,72.71,72.685,72.704,12800000.0
2008-09-08 17:36:00,72.718,72.74,72.718,72.74,11200000.0
2008-09-08 17:37:00,72.715,72.719,72.704,72.711,11200000.0
2008-09-08 17:38:00,72.711,72.73,72.71,72.71,16000000.0
2008-09-08 17:39:00,72.717,72.724,72.706,72.721,17600000.0
2008-09-08 17:40:00,72.713,72.713,72.697,72.701,11200000.0
2008-09-08 17:41:00,72.714,72.72,72.676,72.685,11200000.0
2008-09-08 17:42:00,72.619,72.631,72.603,72.62,11200000.0
2008-09-08 17:43:00,72.596,72.596,72.552,72.567,12800000.0
2008-09-08 17:44:00,72.577,72.577,72.536,72.553,12800000.0
2008-09-08 17:45:00,72.572,72.577,72.547,72.547,11200000.0
2008-09-08 17:46:00,72.514,72.54,72.514,72.537,12800000.0
2008-09-08 17:47:00,72.528,72.528,72.493,72.493,12800000.0
2008-09-08 17:48:00,72.465,72.465,72.41,72.411,11200000.0
2008-09-08 17:49:00,72.429,72.429,72.406,72.408,11200000.0
2008-09-08 17:50:00,72.423,72.426,72.391,72.391,12800000.0
2008-09-08 17:51:00,72.342,72.368,72.333,72.368,11200000.0
2008-09-08 17:52:00,72.385,72.418,72.38,72.412,13200000.0
2008-09-08 17:53:00,72.388,72.399,72.382,72.394,17000000.0
2008-09-08 17:54:00,72.413,72.456,72.413,72.456,8000000.0
2008-09-08 17:55:00,72.444,72.444,72.357,72.357,12800000.0
2008-09-08 17:56:00,72.333,72.333,72.283,72.295,11200000.0
2008-09-08 17:57:00,72.29,72.29,72.256,72.271,16000000.0
2008-09-08 17:58:00,72.268,72.275,72.263,72.266,12800000.0
2008-09-08 17:59:00,72.222,72.225,72.206,72.225,11200000.0
2008-09-08 18:00:00,72.226,72.23,72.22,72.225,17000000.0
2008-09-08 18:01:00,72.238,72.244,72.15,72.238,17600000.0
2008-09-08 18:02:00,72.25,72.304,72.25,72.304,18000000.0
2008-09-08 18:03:00,72.32,72.333,72.319,72.319,12800000.0
2008-09-08 18:04:00,72.319,72.319,72.288,72.288,11200000.0
2008-09-08 18:05:00,72.301,72.321,72.301,72.317,17600000.0
2008-09-08 18:06:00,72.308,72.313,72.301,72.313,12800000.0
2008-09-08 18:07:00,72.3,72.3,72.286,72.291,11200000.0
2008-09-08 18:08:00,72.291,72.356,72.291,72.356,16000000.0
2008-09-08 18:09:00,72.343,72.343,72.276,72.276,16000000.0
2008-09-08 18:10:00,72.281,72.281,72.242,72.242,12800000.0
2008-09-08 18:11:00,72.228,72.24,72.224,72.228,11200000.0
2008-09-08 18:12:00,72.178,72.178,72.095,72.095,13200000.0
2008-09-08 18:13:00,72.056,72.081,72.056,72.081,11200000.0
2008-09-08 18:14:00,72.078,72.091,72.068,72.091,12800000.0
2008-09-08 18:15:00,72.118,72.18,72.118,72.18,8000000.0
2008-09-08 18:16:00,72.226,72.247,72.226,72.231,12800000.0
2008-09-08 18:17:00,72.215,72.218,72.21,72.218,11200000.0
2008-09-08 18:18:00,72.225,72.232,72.225,72.232,11200000.0
2008-09-08 18:19:00,72.216,72.243,72.216,72.24,16000000.0
2008-09-08 18:20:00,72.257,72.259,72.24,72.24,12800000.0
2008-09-08 18:21:00,72.241,72.241,72.223,72.236,11200000.0
2008-09-08 18:22:00,72.226,72.227,72.161,72.217,16000000.0
2008-09-08 18:23:00,72.233,72.247,72.227,72.227,15400000.0
2008-09-08 18:24:00,72.219,72.219,72.193,72.193,12800000.0
2008-09-08 18:25:00,72.208,72.222,72.208,72.222,11200000.0
2008-09-08 18:26:00,72.233,72.24,72.231,72.234,12800000.0
2008-09-08 18:27:00,72.21,72.21,72.184,72.196,14400000.0
2008-09-08 18:28:00,72.206,72.213,72.2,72.2,12800000.0
2008-09-08 18:29:00,72.198,72.214,72.198,72.212,12800000.0
2008-09-08 18:30:00,72.226,72.237,72.226,72.233,11200000.0
2008-09-08 18:31:00,72.226,72.234,72.212,72.212,12800000.0
2008-09-08 18:32:00,72.197,72.213,72.196,72.196,11200000.0
2008-09-08 18:33:00,72.212,72.228,72.208,72.224,11200000.0
2008-09-08 18:34:00,72.216,72.229,72.209,72.229,12800000.0
2008-09-08 18:35:00,72.294,72.305,72.289,72.297,12800000.0
2008-09-08 18:36:00,72.288,72.288,72.26,72.267,12800000.0
2008-09-08 18:37:00,72.256,72.262,72.255,72.262,17600000.0
2008-09-08 18:38:00,72.262,72.262,72.249,72.252,11200000.0
2008-09-08 18:39:00,72.262,72.266,72.252,72.265,16000000.0
2008-09-08 18:40:00,72.25,72.25,72.211,72.222,12800000.0
2008-09-08 18:41:00,72.235,72.254,72.235,72.254,14400000.0
2008-09-08 18:42:00,72.258,72.258,72.222,72.225,11200000.0
2008-09-08 18:43:00,72.194,72.198,72.185,72.186,12200000.0
2008-09-08 18:44:00,72.194,72.196,72.185,72.185,11200000.0
2008-09-08 18:45:00,72.197,72.24,72.197,72.24,11200000.0
2008-09-08 18:46:00,72.224,72.245,72.224,72.245,11200000.0
2008-09-08 18:47:00,72.28,72.292,72.26,72.26,12800000.0
2008-09-08 18:48:00,72.271,72.304,72.271,72.304,12200000.0
2008-09-08 18:49:00,72.339,72.362,72.339,72.359,12800000.0
2008-09-08 18:50:00,72.348,72.348,72.333,72.339,17600000.0
2008-09-08 18:51:00,72.345,72.359,72.34,72.359,12800000.0
2008-09-08 18:52:00,72.362,72.384,72.362,72.37,12800000.0
2008-09-08 18:53:00,72.383,72.417,72.383,72.415,12800000.0
2008-09-08 18:54:00,72.404,72.426,72.404,72.422,11200000.0
2008-09-08 18:55:00,72.41,72.41,72.359,72.359,11200000.0
2008-09-08 18:56:00,72.347,72.351,72.33,72.335,16000000.0
2008-09-08 18:57:00,72.327,72.337,72.325,72.334,11200000.0
2008-09-08 18:58:00,72.323,72.323,72.314,72.32,11600000.0
2008-09-08 18:59:00,72.341,72.366,72.341,72.366,18000000.0
2008-09-08 19:00:00,72.358,72.359,72.324,72.324,12800000.0
2008-09-08 19:01:00,72.328,72.337,72.325,72.333,12800000.0
2008-09-08 19:02:00,72.33,72.333,72.318,72.318,11200000.0
2008-09-08 19:03:00,72.328,72.339,72.321,72.339,12800000.0
2008-09-08 19:04:00,72.327,72.339,72.327,72.336,16000000.0
2008-09-08 19:05:00,72.336,72.346,72.336,72.345,14400000.0
2008-09-08 19:06:00,72.355,72.355,72.332,72.332,16000000.0
2008-09-08 19:07:00,72.322,72.324,72.308,72.318,11200000.0
2008-09-08 19:08:00,72.324,72.347,72.32,72.344,17600000.0
2008-09-08 19:09:00,72.305,72.31,72.268,72.271,12200000.0
2008-09-08 19:10:00,72.246,72.256,72.222,72.222,17000000.0
2008-09-08 19:11:00,72.22,72.225,72.212,72.212,12800000.0
2008-09-08 19:12:00,72.21,72.215,72.2,72.215,11200000.0
2008-09-08 19:13:00,72.225,72.238,72.21,72.21,11200000.0
2008-09-08 19:14:00,72.202,72.215,72.202,72.204,16000000.0
2008-09-08 19:15:00,72.203,72.213,72.203,72.206,12800000.0
2008-09-08 19:16:00,72.198,72.209,72.196,72.196,12800000.0
2008-09-08 19:17:00,72.166,72.166,72.142,72.142,13200000.0
2008-09-08 19:18:00,72.127,72.136,72.125,72.13,17600000.0
2008-09-08 19:19:00,72.144,72.157,72.144,72.156,16000000.0
2008-09-08 19:20:00,72.156,72.164,72.135,72.135,16000000.0
2008-09-08 19:21:00,72.157,72.157,72.124,72.13,16400000.0
2008-09-08 19:22:00,72.12,72.134,72.12,72.134,11200000.0
2008-09-08 19:23:00,72.162,72.162,72.132,72.132,17000000.0
2008-09-08 19:24:00,72.107,72.109,72.09,72.09,17600000.0
2008-09-08 19:25:00,72.046,72.046,72.014,72.024,17600000.0
2008-09-08 19:26:00,72.031,72.031,72.001,72.004,11200000.0
2008-09-08 19:27:00,72.015,72.029,72.007,72.007,11200000.0
2008-09-08 19:28:00,72.021,72.032,72.016,72.016,13200000.0
2008-09-08 19:29:00,72.036,72.076,72.036,72.076,11600000.0
2008-09-08 19:30:00,72.085,72.09,72.077,72.087,14400000.0
2008-09-08 19:31:00,72.081,72.081,72.069,72.074,17600000.0
2008-09-08 19:32:00,72.052,72.074,72.052,72.073,12800000.0
2008-09-08 19:33:00,72.082,72.082,72.065,72.065,12800000.0
2008-09-08 19:34:00,72.043,72.05,72.034,72.034,13200000.0
2008-09-08 19:35:00,72.045,72.052,72.04,72.047,17600000.0
2008-09-08 19:36:00,72.018,72.022,71.995,71.995,11200000.0
2008-09-08 19:37:00,71.977,71.977,71.964,71.964,11200000.0
2008-09-08 19:38:00,71.921,71.921,71.813,71.816,17600000.0
2008-09-08 19:39:00,71.827,71.827,71.794,71.794,11200000.0
2008-09-08 19:40:00,71.789,71.815,71.783,71.815,14400000.0
2008-09-08 19:41:00,71.781,71.781,71.765,71.774,12800000.0
2008-09-08 19:42:00,71.752,71.752,71.725,71.725,12800000.0
2008-09-08 19:43:00,71.74,71.796,71.74,71.796,11200000.0
2008-09-08 19:44:00,71.798,71.798,71.756,71.762,16000000.0
2008-09-08 19:45:00,71.756,71.791,71.749,71.791,11200000.0
2008-09-08 19:46:00,71.819,71.819,71.783,71.783,11200000.0
2008-09-08 19:47:00,71.773,71.788,71.772,71.772,16000000.0
2008-09-08 19:48:00,71.781,71.781,71.765,71.78,11200000.0
2008-09-08 19:49:00,71.782,71.799,71.782,71.782,12800000.0
2008-09-08 19:50:00,71.792,71.792,71.74,71.74,12800000.0
2008-09-08 19:51:00,71.749,71.764,71.749,71.755,12800000.0
2008-09-08 19:52:00,71.749,71.749,71.736,71.742,11200000.0
2008-09-08 19:53:00,71.73,71.73,71.688,71.692,17600000.0
2008-09-08 19:54:00,71.684,71.703,71.684,71.7,13800000.0
2008-09-08 19:55:00,71.727,71.75,71.725,71.75,11200000.0
2008-09-08 19:56:00,71.744,71.779,71.744,71.779,11200000.0
2008-09-08 19:57:00,71.776,71.776,71.724,71.724,12800000.0
2008-09-08 19:58:00,71.696,71.696,71.685,71.685,14400000.0
2008-09-08 19:59:00,71.661,71.679,71.657,71.679,14400000.0
2008-09-08 20:00:00,71.682,71.683,71.663,71.663,11600000.0
2008-09-08 20:01:00,71.681,71.704,71.681,71.699,11200000.0
2008-09-08 20:02:00,71.715,71.723,71.709,71.709,11200000.0
2008-09-08 20:03:00,71.764,71.783,71.764,71.764,16000000.0
2008-09-08 20:04:00,71.778,71.789,71.769,71.782,12800000.0
2008-09-08 20:05:00,71.787,71.825,71.787,71.825,12800000.0
2008-09-08 20:06:00,71.845,71.892,71.845,71.89,13200000.0
2008-09-08 20:07:00,71.874,71.874,71.864,71.871,16000000.0
2008-09-08 20:08:00,71.891,71.891,71.864,71.866,12800000.0
2008-09-08 20:09:00,71.865,71.887,71.862,71.887,16000000.0
2008-09-08 20:10:00,71.91,71.919,71.908,71.91,17600000.0
2008-09-08 20:11:00,71.907,71.92,71.907,71.92,14400000.0
2008-09-08 20:12:00,71.946,71.959,71.946,71.952,14400000.0
2008-09-08 20:13:00,71.963,71.973,71.963,71.97,11200000.0
2008-09-08 20:14:00,71.979,72.003,71.979,72.003,11200000.0
2008-09-08 20:15:00,71.988,71.988,71.966,71.966,10600000.0
2008-09-08 20:16:00,71.968,71.973,71.963,71.964,12800000.0
2008-09-08 20:17:00,71.966,71.975,71.966,71.969,12800000.0
2008-09-08 20:18:00,71.96,71.977,71.96,71.977,12200000.0
2008-09-08 20:19:00,71.981,71.986,71.968,71.971,11200000.0
2008-09-08 20:20:00,71.956,71.963,71.945,71.961,11200000.0
2008-09-08 20:21:00,71.992,72.006,71.988,71.992,11200000.0
2008-09-08 20:22:00,71.99,72.001,71.978,71.978,11200000.0
2008-09-08 20:23:00,71.969,71.997,71.969,71.972,16000000.0
2008-09-08 20:24:00,71.997,72.04,71.997,72.038,16000000.0
2008-09-08 20:25:00,72.036,72.05,72.036,72.05,12800000.0
2008-09-08 20:26:00,72.035,72.035,72.021,72.034,11200000.0
2008-09-08 20:27:00,72.034,72.086,72.034,72.086,12800000.0
2008-09-08 20:28:00,72.106,72.114,72.096,72.096,17600000.0
2008-09-08 20:29:00,72.113,72.113,72.081,72.081,12800000.0
2008-09-08 20:30:00,72.094,72.123,72.092,72.092,13800000.0
2008-09-08 20:31:00,72.09,72.096,72.09,72.091,14400000.0
2008-09-08 20:32:00,72.088,72.088,72.065,72.065,16000000.0
2008-09-08 20:33:00,72.067,72.073,72.055,72.06,16000000.0
2008-09-08 20:34:00,72.054,72.054,72.033,72.041,16000000.0
2008-09-08 20:35:00,72.029,72.048,72.029,72.042,16000000.0
2008-09-08 20:36:00,72.044,72.046,72.044,72.046,11200000.0
2008-09-08 20:37:00,72.044,72.046,72.029,72.046,17600000.0
2008-09-08 20:38:00,72.064,72.071,72.063,72.071,12800000.0
2008-09-08 20:39:00,72.08,72.08,72.052,72.052,15400000.0
2008-09-08 20:40:00,72.049,72.061,72.045,72.061,12800000.0
2008-09-08 20:41:00,72.072,72.092,72.055,72.055,14400000.0
2008-09-08 20:42:00,72.067,72.077,72.063,72.077,12800000.0
2008-09-08 20:43:00,72.088,72.098,72.086,72.096,17600000.0
2008-09-08 20:44:00,72.125,72.139,72.125,72.134,11200000.0
2008-09-08 20:45:00,72.118,72.123,72.104,72.117,11200000.0
2008-09-08 20:46:00,72.108,72.108,72.079,72.085,12800000.0
2008-09-08 20:47:00,72.097,72.107,72.095,72.099,11200000.0
2008-09-08 20:48:00,72.109,72.109,72.088,72.099,12800000.0
2008-09-08 20:49:00,72.085,72.085,72.074,72.085,11200000.0
2008-09-08 20:50:00,72.086,72.086,72.073,72.074,12800000.0
2008-09-08 20:51:00,72.079,72.079,72.069,72.079,11200000.0
2008-09-08 20:52:00,72.092,72.123,72.092,72.123,11200000.0
2008-09-08 20:53:00,72.131,72.131,72.119,72.127,12800000.0
2008-09-08 20:54:00,72.126,72.154,72.12,72.154,10600000.0
2008-09-08 20:55:00,72.13,72.13,72.071,72.071,12800000.0
2008-09-08 20:56:00,72.048,72.099,72.048,72.099,12800000.0
2008-09-08 20:57:00,72.094,72.108,72.094,72.095,11200000.0
2008-09-08 20:58:00,72.086,72.089,72.08,72.082,17600000.0
2008-09-08 20:59:00,72.082,72.122,72.01,72.122,14400000.0
2008-09-08 21:00:00,72.127,72.128,72.109,72.118,12800000.0
2008-09-08 21:01:00,72.12,72.125,72.115,72.116,17600000.0
2008-09-08 21:02:00,72.113,72.128,72.11,72.128,11200000.0
2008-09-08 21:03:00,72.142,72.142,72.131,72.133,12800000.0
2008-09-08 21:04:00,72.226,72.241,72.226,72.24,11200000.0
2008-09-08 21:05:00,72.219,72.219,72.202,72.205,14400000.0
2008-09-08 21:06:00,72.194,72.197,72.185,72.196,17600000.0
2008-09-08 21:07:00,72.203,72.203,72.193,72.198,12800000.0
2008-09-08 21:08:00,72.188,72.206,72.187,72.2,12800000.0
2008-09-08 21:09:00,72.203,72.205,72.202,72.203,12800000.0
2008-09-08 21:10:00,72.199,72.199,72.172,72.187,12800000.0
2008-09-08 21:11:00,72.197,72.204,72.187,72.194,12800000.0
2008-09-08 21:12:00,72.197,72.197,72.167,72.167,12800000.0
2008-09-08 21:13:00,72.143,72.166,72.138,72.166,11200000.0
2008-09-08 21:14:00,72.174,72.189,72.169,72.169,17600000.0
2008-09-08 21:15:00,72.185,72.205,72.185,72.195,17600000.0
2008-09-08 21:16:00,72.224,72.25,72.223,72.243,12800000.0
2008-09-08 21:17:00,72.249,72.253,72.243,72.253,12800000.0
2008-09-08 21:18:00,72.258,72.27,72.256,72.27,12800000.0
2008-09-08 21:19:00,72.274,72.275,72.259,72.259,12800000.0
2008-09-08 21:20:00,72.264,72.278,72.264,72.267,12800000.0
2008-09-08 21:21:00,72.272,72.272,72.25,72.256,12800000.0
2008-09-08 21:22:00,72.258,72.268,72.258,72.267,12800000.0
2008-09-08 21:23:00,72.254,72.254,72.217,72.245,14400000.0
2008-09-08 21:24:00,72.249,72.249,72.225,72.225,12800000.0
2008-09-08 21:25:00,72.238,72.245,72.228,72.236,10600000.0
2008-09-08 21:26:00,72.225,72.225,72.208,72.219,17600000.0
2008-09-08 21:27:00,72.211,72.232,72.211,72.232,11200000.0
2008-09-08 21:28:00,72.23,72.288,72.229,72.275,12800000.0
2008-09-08 21:29:00,72.281,72.296,72.28,72.28,12800000.0
2008-09-08 21:30:00,72.275,72.299,72.27,72.299,12200000.0
2008-09-08 21:31:00,72.306,72.374,72.299,72.374,11200000.0
2008-09-08 21:32:00,72.38,72.485,72.37,72.485,11200000.0
2008-09-08 21:33:00,72.493,72.507,72.492,72.492,11200000.0
2008-09-08 21:34:00,72.501,72.511,72.494,72.505,11200000.0
2008-09-08 21:35:00,72.513,72.513,72.468,72.468,11200000.0
2008-09-08 21:36:00,72.445,72.445,72.411,72.414,17600000.0
2008-09-08 21:37:00,72.406,72.406,72.395,72.396,12800000.0
2008-09-08 21:38:00,72.411,72.416,72.403,72.409,13200000.0
2008-09-08 21:39:00,72.425,72.429,72.421,72.429,12800000.0
2008-09-08 21:40:00,72.443,72.473,72.443,72.473,16000000.0
2008-09-08 21:41:00,72.493,72.533,72.493,72.527,14800000.0
2008-09-08 21:42:00,72.521,72.537,72.519,72.531,16000000.0
2008-09-08 21:43:00,72.52,72.528,72.52,72.528,18000000.0
2008-09-08 21:44:00,72.524,72.537,72.515,72.519,17600000.0
2008-09-08 21:45:00,72.533,72.536,72.519,72.519,14400000.0
2008-09-08 21:46:00,72.517,72.536,72.504,72.535,12800000.0
2008-09-08 21:47:00,72.534,72.54,72.529,72.535,12800000.0
2008-09-08 21:48:00,72.544,72.544,72.53,72.533,17600000.0
2008-09-08 21:49:00,72.527,72.527,72.506,72.522,14400000.0
2008-09-08 21:50:00,72.53,72.53,72.519,72.519,11200000.0
2008-09-08 21:51:00,72.538,72.547,72.455,72.539,12800000.0
2008-09-08 21:52:00,72.562,72.562,72.544,72.544,12800000.0
2008-09-08 21:53:00,72.538,72.545,72.536,72.542,17600000.0
2008-09-08 21:54:00,72.565,72.58,72.565,72.567,14400000.0
2008-09-08 21:55:00,72.57,72.57,72.559,72.559,11200000.0
2008-09-08 21:56:00,72.57,72.577,72.57,72.572,12800000.0
2008-09-08 21:57:00,72.564,72.572,72.563,72.572,12800000.0
2008-09-08 21:58:00,72.573,72.573,72.549,72.549,16000000.0
2008-09-08 21:59:00,72.559,72.573,72.557,72.557,14400000.0
2008-09-08 22:00:00,72.562,72.567,72.551,72.555,12800000.0
2008-09-08 22:01:00,72.553,72.558,72.551,72.556,12800000.0
2008-09-08 22:02:00,72.558,72.593,72.558,72.593,12800000.0
2008-09-08 22:03:00,72.596,72.604,72.591,72.593,11200000.0
2008-09-08 22:04:00,72.534,72.609,72.534,72.594,11200000.0
2008-09-08 22:05:00,72.602,72.614,72.602,72.614,12800000.0
2008-09-08 22:06:00,72.616,72.624,72.614,72.614,18000000.0
2008-09-08 22:07:00,72.619,72.623,72.611,72.623,12800000.0
2008-09-08 22:08:00,72.616,72.618,72.606,72.611,11200000.0
2008-09-08 22:09:00,72.559,72.591,72.559,72.586,11200000.0
2008-09-08 22:10:00,72.614,72.62,72.61,72.61,17600000.0
2008-09-08 22:11:00,72.622,72.627,72.617,72.617,14800000.0
2008-09-08 22:12:00,72.62,72.621,72.607,72.62,11200000.0
2008-09-08 22:13:00,72.628,72.668,72.628,72.668,16000000.0
2008-09-08 22:14:00,72.706,72.732,72.706,72.729,15400000.0
2008-09-08 22:15:00,72.765,72.797,72.765,72.794,12800000.0
2008-09-08 22:16:00,72.795,72.795,72.78,72.782,12800000.0
2008-09-08 22:17:00,72.772,72.783,72.762,72.762,11200000.0
2008-09-08 22:18:00,72.76,72.794,72.76,72.794,12800000.0
2008-09-08 22:19:00,72.802,72.81,72.802,72.81,14400000.0
2008-09-08 22:20:00,72.77,72.787,72.768,72.783,11200000.0
2008-09-08 22:21:00,72.808,72.81,72.789,72.81,12800000.0
2008-09-08 22:22:00,72.803,72.806,72.794,72.796,10600000.0
2008-09-08 22:23:00,72.796,72.813,72.795,72.812,12800000.0
2008-09-08 22:24:00,72.803,72.81,72.803,72.803,12800000.0
2008-09-08 22:25:00,72.817,72.821,72.808,72.821,17600000.0
2008-09-08 22:26:00,72.831,72.831,72.817,72.823,11200000.0
2008-09-08 22:27:00,72.815,72.841,72.815,72.841,9600000.0
2008-09-08 22:28:00,72.853,72.859,72.845,72.855,17600000.0
2008-09-08 22:29:00,72.881,72.995,72.881,72.995,13800000.0
2008-09-08 22:30:00,72.982,72.982,72.954,72.954,12800000.0
2008-09-08 22:31:00,72.944,72.944,72.888,72.888,11200000.0
2008-09-08 22:32:00,72.872,72.899,72.872,72.899,12800000.0
2008-09-08 22:33:00,72.901,72.901,72.88,72.885,12800000.0
2008-09-08 22:34:00,72.865,72.865,72.816,72.816,12800000.0
2008-09-08 22:35:00,72.807,72.836,72.805,72.836,12200000.0
2008-09-08 22:36:00,72.814,72.823,72.811,72.815,12800000.0
2008-09-08 22:37:00,72.809,72.818,72.789,72.818,16000000.0
2008-09-08 22:38:00,72.813,72.833,72.813,72.828,17600000.0
2008-09-08 22:39:00,72.824,72.824,72.816,72.82,11600000.0
2008-09-08 22:40:00,72.817,72.823,72.816,72.816,16000000.0
2008-09-08 22:41:00,72.796,72.796,72.76,72.763,12800000.0
2008-09-08 22:42:00,72.763,72.763,72.743,72.743,11200000.0
2008-09-08 22:43:00,72.739,72.746,72.731,72.733,11200000.0
2008-09-08 22:44:00,72.727,72.728,72.707,72.724,16000000.0
2008-09-08 22:45:00,72.713,72.715,72.702,72.713,12800000.0
2008-09-08 22:46:00,72.714,72.721,72.708,72.721,12800000.0
2008-09-08 22:47:00,72.712,72.717,72.697,72.697,12800000.0
2008-09-08 22:48:00,72.709,72.72,72.687,72.687,12800000.0
2008-09-08 22:49:00,72.695,72.706,72.695,72.702,11200000.0
2008-09-08 22:50:00,72.688,72.688,72.678,72.688,14400000.0
2008-09-08 22:51:00,72.681,72.706,72.681,72.706,13200000.0
2008-09-08 22:52:00,72.704,72.721,72.698,72.721,15200000.0
2008-09-08 22:53:00,72.725,72.74,72.725,72.74,11200000.0
2008-09-08 22:54:00,72.726,72.726,72.698,72.698,11200000.0
2008-09-08 22:55:00,72.648,72.678,72.643,72.659,13200000.0
2008-09-08 22:56:00,72.69,72.69,72.675,72.683,12800000.0
2008-09-08 22:57:00,72.673,72.687,72.673,72.679,11600000.0
2008-09-08 22:58:00,72.671,72.676,72.665,72.676,14400000.0
2008-09-08 22:59:00,72.665,72.665,72.639,72.657,11200000.0
2008-09-08 23:00:00,72.651,72.656,72.647,72.648,12800000.0
2008-09-08 23:01:00,72.609,72.632,72.608,72.632,11200000.0
2008-09-08 23:02:00,72.638,72.645,72.637,72.637,12800000.0
2008-09-08 23:03:00,72.63,72.63,72.609,72.612,17600000.0
2008-09-08 23:04:00,72.607,72.607,72.599,72.603,11200000.0
2008-09-08 23:05:00,72.594,72.594,72.566,72.568,11200000.0
2008-09-08 23:06:00,72.519,72.519,72.484,72.484,17600000.0
2008-09-08 23:07:00,72.436,72.454,72.43,72.443,12800000.0
2008-09-08 23:08:00,72.434,72.443,72.434,72.443,11200000.0
2008-09-08 23:09:00,72.379,72.379,72.36,72.362,11200000.0
2008-09-08 23:10:00,72.43,72.43,72.388,72.388,11200000.0
2008-09-08 23:11:00,72.362,72.407,72.362,72.407,17600000.0
2008-09-08 23:12:00,72.393,72.404,72.364,72.366,14400000.0
2008-09-08 23:13:00,72.367,72.37,72.363,72.368,14400000.0
2008-09-08 23:14:00,72.369,72.369,72.351,72.36,17600000.0
2008-09-08 23:15:00,72.342,72.351,72.34,72.347,12200000.0
2008-09-08 23:16:00,72.35,72.35,72.284,72.285,12800000.0
2008-09-08 23:17:00,72.293,72.31,72.293,72.31,17600000.0
2008-09-08 23:18:00,72.324,72.353,72.324,72.353,12800000.0
2008-09-08 23:19:00,72.384,72.43,72.384,72.424,12200000.0
2008-09-08 23:20:00,72.453,72.471,72.449,72.461,12800000.0
2008-09-08 23:21:00,72.468,72.488,72.468,72.474,12800000.0
2008-09-08 23:22:00,72.495,72.566,72.495,72.566,12800000.0
2008-09-08 23:23:00,72.593,72.602,72.585,72.585,11600000.0
2008-09-08 23:24:00,72.567,72.567,72.543,72.544,12800000.0
2008-09-08 23:25:00,72.533,72.533,72.445,72.533,11200000.0
2008-09-08 23:26:00,72.534,72.535,72.521,72.521,16400000.0
2008-09-08 23:27:00,72.517,72.541,72.51,72.541,16000000.0
2008-09-08 23:28:00,72.559,72.568,72.55,72.568,12800000.0
2008-09-08 23:29:00,72.589,72.613,72.589,72.612,11200000.0
2008-09-08 23:30:00,72.615,72.627,72.608,72.608,12800000.0
2008-09-08 23:31:00,72.603,72.652,72.603,72.652,11200000.0
2008-09-08 23:32:00,72.661,72.662,72.644,72.645,17600000.0
2008-09-08 23:33:00,72.632,72.633,72.626,72.626,12800000.0
2008-09-08 23:34:00,72.632,72.638,72.618,72.638,14400000.0
2008-09-08 23:35:00,72.64,72.664,72.64,72.664,12800000.0
2008-09-08 23:36:00,72.656,72.657,72.601,72.601,12800000.0
2008-09-08 23:37:00,72.597,72.599,72.586,72.593,16000000.0
2008-09-08 23:38:00,72.593,72.593,72.571,72.571,11200000.0
2008-09-08 23:39:00,72.563,72.575,72.563,72.575,12800000.0
2008-09-08 23:40:00,72.571,72.577,72.549,72.577,12800000.0
2008-09-08 23:41:00,72.568,72.568,72.567,72.567,3200000.0
2008-09-08 23:42:00,72.557,72.558,72.547,72.557,14400000.0
2008-09-08 23:43:00,72.537,72.537,72.511,72.514,11200000.0
2008-09-08 23:44:00,72.507,72.507,72.494,72.494,12800000.0
2008-09-08 23:45:00,72.483,72.493,72.483,72.486,16000000.0
2008-09-08 23:46:00,72.483,72.483,72.472,72.474,11200000.0
2008-09-08 23:47:00,72.468,72.468,72.461,72.461,12800000.0
2008-09-08 23:48:00,72.455,72.456,72.447,72.452,12800000.0
2008-09-08 23:49:00,72.456,72.456,72.432,72.445,17600000.0
2008-09-08 23:50:00,72.434,72.439,72.41,72.41,11200000.0
2008-09-08 23:51:00,72.401,72.415,72.401,72.415,12800000.0
2008-09-08 23:52:00,72.408,72.408,72.393,72.397,14800000.0
2008-09-08 23:53:00,72.404,72.425,72.403,72.403,14400000.0
2008-09-08 23:54:00,72.43,72.43,72.421,72.421,11200000.0
2008-09-08 23:55:00,72.409,72.411,72.401,72.404,12800000.0
2008-09-08 23:56:00,72.407,72.407,72.38,72.38,12800000.0
2008-09-08 23:57:00,72.38,72.38,72.366,72.375,12800000.0
2008-09-08 23:58:00,72.373,72.373,72.363,72.365,11200000.0
2008-09-08 23:59:00,72.36,72.366,72.341,72.341,14400000.0
2008-09-09 00:00:00,72.343,72.343,72.329,72.334,12200000.0
2008-09-09 00:01:00,72.334,72.34,72.332,72.338,11200000.0
2008-09-09 00:02:00,72.333,72.341,72.333,72.336,12200000.0
2008-09-09 00:03:00,72.332,72.332,72.272,72.272,11200000.0
2008-09-09 00:04:00,72.254,72.267,72.246,72.265,14400000.0
2008-09-09 00:05:00,72.257,72.257,72.233,72.233,12800000.0
2008-09-09 00:06:00,72.228,72.23,72.217,72.226,11200000.0
2008-09-09 00:07:00,72.225,72.23,72.205,72.207,16000000.0
2008-09-09 00:08:00,72.209,72.218,72.208,72.214,12800000.0
2008-09-09 00:09:00,72.212,72.215,72.201,72.208,12800000.0
2008-09-09 00:10:00,72.204,72.204,72.188,72.193,12800000.0
2008-09-09 00:11:00,72.187,72.196,72.186,72.196,11200000.0
2008-09-09 00:12:00,72.206,72.224,72.206,72.224,11600000.0
2008-09-09 00:13:00,72.25,72.25,72.24,72.24,11200000.0
2008-09-09 00:14:00,72.226,72.241,72.226,72.241,11200000.0
2008-09-09 00:15:00,72.247,72.26,72.247,72.26,11200000.0
2008-09-09 00:16:00,72.288,72.316,72.288,72.316,11200000.0
2008-09-09 00:17:00,72.326,72.354,72.326,72.348,12800000.0
2008-09-09 00:18:00,72.343,72.349,72.342,72.344,11200000.0
2008-09-09 00:19:00,72.334,72.334,72.295,72.295,11200000.0
2008-09-09 00:20:00,72.275,72.288,72.224,72.283,14400000.0
2008-09-09 00:21:00,72.292,72.298,72.291,72.296,11200000.0
2008-09-09 00:22:00,72.292,72.317,72.292,72.317,17600000.0
2008-09-09 00:23:00,72.321,72.358,72.321,72.358,13200000.0
2008-09-09 00:24:00,72.365,72.377,72.364,72.364,18000000.0
2008-09-09 00:25:00,72.375,72.376,72.359,72.369,11200000.0
2008-09-09 00:26:00,72.354,72.38,72.354,72.371,11200000.0
2008-09-09 00:27:00,72.383,72.39,72.383,72.39,12200000.0
2008-09-09 00:28:00,72.391,72.395,72.381,72.381,12800000.0
2008-09-09 00:29:00,72.384,72.4,72.384,72.4,13800000.0
2008-09-09 00:30:00,72.417,72.431,72.406,72.413,13200000.0
2008-09-09 00:31:00,72.409,72.433,72.409,72.409,12800000.0
2008-09-09 00:32:00,72.384,72.397,72.384,72.394,14400000.0
2008-09-09 00:33:00,72.404,72.404,72.387,72.397,11200000.0
2008-09-09 00:34:00,72.4,72.407,72.398,72.406,17600000.0
2008-09-09 00:35:00,72.412,72.413,72.406,72.407,11200000.0
2008-09-09 00:36:00,72.386,72.386,72.371,72.371,12800000.0
2008-09-09 00:37:00,72.371,72.375,72.357,72.375,14400000.0
2008-09-09 00:38:00,72.37,72.37,72.357,72.366,14400000.0
2008-09-09 00:39:00,72.355,72.361,72.348,72.354,11200000.0
2008-09-09 00:40:00,72.364,72.374,72.364,72.374,12800000.0
2008-09-09 00:41:00,72.357,72.383,72.357,72.38,11600000.0
2008-09-09 00:42:00,72.385,72.385,72.365,72.374,11200000.0
2008-09-09 00:43:00,72.387,72.401,72.387,72.401,12800000.0
2008-09-09 00:44:00,72.403,72.403,72.391,72.391,17000000.0
2008-09-09 00:45:00,72.39,72.392,72.38,72.385,16000000.0
2008-09-09 00:46:00,72.371,72.382,72.371,72.381,16000000.0
2008-09-09 00:47:00,72.381,72.381,72.37,72.375,11600000.0
2008-09-09 00:48:00,72.381,72.396,72.378,72.386,11200000.0
2008-09-09 00:49:00,72.375,72.382,72.362,72.382,16000000.0
2008-09-09 00:50:00,72.397,72.397,72.388,72.389,11200000.0
2008-09-09 00:51:00,72.4,72.446,72.4,72.446,11600000.0
2008-09-09 00:52:00,72.448,72.467,72.448,72.448,13800000.0
2008-09-09 00:53:00,72.453,72.453,72.439,72.447,16000000.0
2008-09-09 00:54:00,72.464,72.479,72.464,72.477,16000000.0
2008-09-09 00:55:00,72.495,72.499,72.478,72.481,11200000.0
2008-09-09 00:56:00,72.484,72.489,72.481,72.484,14400000.0
2008-09-09 00:57:00,72.48,72.499,72.48,72.49,17600000.0
2008-09-09 00:58:00,72.49,72.497,72.485,72.489,11200000.0
2008-09-09 00:59:00,72.499,72.538,72.499,72.538,12800000.0
2008-09-09 01:00:00,72.566,72.569,72.562,72.564,11200000.0
2008-09-09 01:01:00,72.492,72.544,72.492,72.539,11200000.0
2008-09-09 01:02:00,72.536,72.553,72.532,72.553,11200000.0
2008-09-09 01:03:00,72.546,72.547,72.531,72.531,11200000.0
2008-09-09 01:04:00,72.541,72.541,72.491,72.491,11200000.0
2008-09-09 01:05:00,72.477,72.494,72.477,72.482,12200000.0
2008-09-09 01:06:00,72.473,72.479,72.465,72.466,11200000.0
2008-09-09 01:07:00,72.459,72.459,72.432,72.436,11200000.0
2008-09-09 01:08:00,72.446,72.464,72.438,72.464,11200000.0
2008-09-09 01:09:00,72.44,72.44,72.413,72.427,12800000.0
2008-09-09 01:10:00,72.415,72.415,72.394,72.394,17600000.0
2008-09-09 01:11:00,72.275,72.406,72.275,72.406,11200000.0
2008-09-09 01:12:00,72.417,72.417,72.397,72.398,12800000.0
2008-09-09 01:13:00,72.4,72.406,72.393,72.406,11200000.0
2008-09-09 01:14:00,72.417,72.418,72.405,72.405,11200000.0
2008-09-09 01:15:00,72.401,72.41,72.401,72.41,11200000.0
2008-09-09 01:16:00,72.403,72.413,72.402,72.411,11200000.0
2008-09-09 01:17:00,72.416,72.416,72.398,72.411,11200000.0
2008-09-09 01:18:00,72.416,72.42,72.412,72.42,11200000.0
2008-09-09 01:19:00,72.408,72.411,72.397,72.4,15400000.0
2008-09-09 01:20:00,72.411,72.414,72.405,72.408,16000000.0
2008-09-09 01:21:00,72.404,72.411,72.393,72.396,17600000.0
2008-09-09 01:22:00,72.393,72.454,72.393,72.454,12800000.0
2008-09-09 01:23:00,72.46,72.474,72.46,72.464,12800000.0
2008-09-09 01:24:00,72.465,72.479,72.465,72.468,12800000.0
2008-09-09 01:25:00,72.456,72.464,72.445,72.457,14400000.0
2008-09-09 01:26:00,72.464,72.468,72.457,72.467,11200000.0
2008-09-09 01:27:00,72.453,72.463,72.45,72.463,11200000.0
2008-09-09 01:28:00,72.459,72.47,72.433,72.433,17600000.0
2008-09-09 01:29:00,72.43,72.447,72.43,72.447,12800000.0
2008-09-09 01:30:00,72.459,72.466,72.458,72.458,11200000.0
2008-09-09 01:31:00,72.481,72.498,72.481,72.493,12800000.0
2008-09-09 01:32:00,72.498,72.522,72.498,72.522,11200000.0
2008-09-09 01:33:00,72.494,72.502,72.471,72.471,12800000.0
2008-09-09 01:34:00,72.469,72.492,72.468,72.492,17000000.0
2008-09-09 01:35:00,72.464,72.465,72.45,72.462,11200000.0
2008-09-09 01:36:00,72.469,72.483,72.469,72.476,13600000.0
2008-09-09 01:37:00,72.48,72.492,72.44,72.44,14400000.0
2008-09-09 01:38:00,72.435,72.459,72.435,72.448,17000000.0
2008-09-09 01:39:00,72.449,72.449,72.358,72.424,12800000.0
2008-09-09 01:40:00,72.422,72.446,72.42,72.445,12800000.0
2008-09-09 01:41:00,72.464,72.464,72.454,72.456,12800000.0
2008-09-09 01:42:00,72.457,72.457,72.438,72.438,11200000.0
2008-09-09 01:43:00,72.419,72.424,72.412,72.412,11600000.0
2008-09-09 01:44:00,72.405,72.414,72.399,72.41,11200000.0
2008-09-09 01:45:00,72.421,72.428,72.421,72.423,11600000.0
2008-09-09 01:46:00,72.427,72.427,72.401,72.401,11200000.0
2008-09-09 01:47:00,72.393,72.393,72.368,72.386,17600000.0
2008-09-09 01:48:00,72.398,72.401,72.385,72.398,12800000.0
2008-09-09 01:49:00,72.393,72.393,72.381,72.381,16000000.0
2008-09-09 01:50:00,72.393,72.401,72.389,72.399,16000000.0
2008-09-09 01:51:00,72.402,72.427,72.402,72.427,17600000.0
2008-09-09 01:52:00,72.409,72.434,72.409,72.434,12800000.0
2008-09-09 01:53:00,72.427,72.439,72.415,72.439,14400000.0
2008-09-09 01:54:00,72.443,72.443,72.426,72.429,11600000.0
2008-09-09 01:55:00,72.435,72.452,72.435,72.45,11200000.0
2008-09-09 01:56:00,72.453,72.461,72.443,72.443,16000000.0
2008-09-09 01:57:00,72.439,72.439,72.406,72.406,11200000.0
2008-09-09 01:58:00,72.41,72.41,72.39,72.41,17600000.0
2008-09-09 01:59:00,72.409,72.42,72.401,72.42,12800000.0
2008-09-09 02:00:00,72.433,72.44,72.428,72.428,11200000.0
2008-09-09 02:01:00,72.436,72.439,72.425,72.425,11200000.0
2008-09-09 02:02:00,72.422,72.426,72.42,72.422,19200000.0
2008-09-09 02:03:00,72.434,72.447,72.434,72.44,12800000.0
2008-09-09 02:04:00,72.44,72.448,72.44,72.441,8000000.0
2008-09-09 02:05:00,72.431,72.438,72.428,72.434,12800000.0
2008-09-09 02:06:00,72.449,72.449,72.44,72.443,8000000.0
2008-09-09 02:07:00,72.449,72.449,72.443,72.445,21200000.0
2008-09-09 02:08:00,72.446,72.454,72.445,72.451,17600000.0
2008-09-09 02:09:00,72.446,72.462,72.446,72.458,14400000.0
2008-09-09 02:10:00,72.451,72.453,72.447,72.447,12800000.0
2008-09-09 02:11:00,72.459,72.461,72.447,72.461,12800000.0
2008-09-09 02:12:00,72.439,72.444,72.419,72.425,12800000.0
2008-09-09 02:13:00,72.421,72.421,72.377,72.377,16000000.0
2008-09-09 02:14:00,72.387,72.39,72.376,72.39,13200000.0
2008-09-09 02:15:00,72.391,72.408,72.383,72.408,11200000.0
2008-09-09 02:16:00,72.403,72.403,72.395,72.396,8000000.0
2008-09-09 02:17:00,72.412,72.412,72.405,72.405,11200000.0
2008-09-09 02:18:00,72.418,72.418,72.406,72.406,12800000.0
2008-09-09 02:19:00,72.402,72.419,72.402,72.407,11200000.0
2008-09-09 02:20:00,72.377,72.377,72.345,72.345,14400000.0
2008-09-09 02:21:00,72.292,72.3,72.282,72.295,17600000.0
2008-09-09 02:22:00,72.309,72.326,72.309,72.319,9600000.0
2008-09-09 02:23:00,72.302,72.306,72.287,72.292,11200000.0
2008-09-09 02:24:00,72.265,72.265,72.255,72.258,12800000.0
2008-09-09 02:25:00,72.27,72.275,72.265,72.275,24000000.0
2008-09-09 02:26:00,72.284,72.284,72.266,72.266,11200000.0
2008-09-09 02:27:00,72.261,72.261,72.228,72.228,12800000.0
2008-09-09 02:28:00,72.194,72.202,72.173,72.182,11200000.0
2008-09-09 02:29:00,72.15,72.15,72.141,72.141,11200000.0
2008-09-09 02:30:00,72.114,72.114,72.09,72.11,16000000.0
2008-09-09 02:31:00,72.13,72.132,72.116,72.132,14400000.0
2008-09-09 02:32:00,72.151,72.169,72.132,72.169,16000000.0
2008-09-09 02:33:00,72.17,72.21,72.17,72.21,11200000.0
2008-09-09 02:34:00,72.197,72.197,72.179,72.179,11200000.0
2008-09-09 02:35:00,72.172,72.198,72.16,72.198,13200000.0
2008-09-09 02:36:00,72.197,72.2,72.196,72.197,11200000.0
2008-09-09 02:37:00,72.199,72.213,72.198,72.213,12800000.0
2008-09-09 02:38:00,72.238,72.242,72.222,72.222,11200000.0
2008-09-09 02:39:00,72.217,72.223,72.217,72.218,11200000.0
2008-09-09 02:40:00,72.239,72.253,72.235,72.253,11600000.0
2008-09-09 02:41:00,72.252,72.258,72.237,72.251,12200000.0
2008-09-09 02:42:00,72.262,72.283,72.262,72.283,12800000.0
2008-09-09 02:43:00,72.259,72.262,72.255,72.261,26000000.0
2008-09-09 02:44:00,72.258,72.258,72.251,72.251,17600000.0
2008-09-09 02:45:00,72.249,72.249,72.241,72.246,16000000.0
2008-09-09 02:46:00,72.237,72.237,72.213,72.214,17600000.0
2008-09-09 02:47:00,72.205,72.205,72.165,72.165,16400000.0
2008-09-09 02:48:00,72.143,72.161,72.143,72.161,11200000.0
2008-09-09 02:49:00,72.148,72.154,72.127,72.127,16400000.0
2008-09-09 02:50:00,72.158,72.17,72.158,72.162,16000000.0
2008-09-09 02:51:00,72.157,72.165,72.109,72.109,15400000.0
2008-09-09 02:52:00,72.053,72.053,72.014,72.022,11200000.0
2008-09-09 02:53:00,72.028,72.028,71.941,71.981,12800000.0
2008-09-09 02:54:00,71.99,72.001,71.99,71.991,12800000.0
2008-09-09 02:55:00,71.923,71.923,71.881,71.917,12800000.0
2008-09-09 02:56:00,71.906,71.907,71.884,71.884,22400000.0
2008-09-09 02:57:00,71.873,71.873,71.86,71.865,11200000.0
2008-09-09 02:58:00,71.78,71.78,71.704,71.713,9600000.0
2008-09-09 02:59:00,71.757,71.836,71.757,71.828,16000000.0
2008-09-09 03:00:00,71.843,71.843,71.828,71.828,11200000.0
2008-09-09 03:01:00,71.792,71.792,71.735,71.735,12800000.0
2008-09-09 03:02:00,71.756,71.764,71.756,71.758,12800000.0
2008-09-09 03:03:00,71.754,71.771,71.754,71.765,12800000.0
2008-09-09 03:04:00,71.736,71.736,71.661,71.661,28800000.0
2008-09-09 03:05:00,71.666,71.7,71.658,71.7,17600000.0
2008-09-09 03:06:00,71.724,71.724,71.706,71.707,17600000.0
2008-09-09 03:07:00,71.721,71.734,71.701,71.701,11200000.0
2008-09-09 03:08:00,71.71,71.732,71.71,71.728,18000000.0
2008-09-09 03:09:00,71.745,71.757,71.743,71.743,14400000.0
2008-09-09 03:10:00,71.728,71.728,71.679,71.679,16000000.0
2008-09-09 03:11:00,71.689,71.699,71.661,71.661,12800000.0
2008-09-09 03:12:00,71.641,71.654,71.641,71.642,12800000.0
2008-09-09 03:13:00,71.656,71.663,71.652,71.661,14400000.0
2008-09-09 03:14:00,71.669,71.671,71.658,71.661,11200000.0
2008-09-09 03:15:00,71.671,71.679,71.653,71.679,17600000.0
2008-09-09 03:16:00,71.694,71.7,71.691,71.692,11200000.0
2008-09-09 03:17:00,71.718,71.735,71.709,71.72,12800000.0
2008-09-09 03:18:00,71.721,71.732,71.721,71.725,13200000.0
2008-09-09 03:19:00,71.722,71.723,71.703,71.714,16000000.0
2008-09-09 03:20:00,71.689,71.694,71.68,71.68,9600000.0
2008-09-09 03:21:00,71.666,71.67,71.654,71.666,11200000.0
2008-09-09 03:22:00,71.672,71.679,71.67,71.672,12800000.0
2008-09-09 03:23:00,71.649,71.662,71.615,71.615,18000000.0
2008-09-09 03:24:00,71.611,71.611,71.577,71.58,28800000.0
2008-09-09 03:25:00,71.56,71.56,71.539,71.551,19200000.0
2008-09-09 03:26:00,71.556,71.58,71.556,71.576,12200000.0
2008-09-09 03:27:00,71.603,71.605,71.584,71.593,12800000.0
2008-09-09 03:28:00,71.595,71.61,71.595,71.61,11200000.0
2008-09-09 03:29:00,71.587,71.587,71.551,71.566,11200000.0
2008-09-09 03:30:00,71.541,71.541,71.469,71.485,12800000.0
2008-09-09 03:31:00,71.506,71.572,71.506,71.572,32000000.0
2008-09-09 03:32:00,71.622,71.717,71.622,71.717,17600000.0
2008-09-09 03:33:00,71.735,71.766,71.718,71.718,12800000.0
2008-09-09 03:34:00,71.714,71.72,71.712,71.715,12800000.0
2008-09-09 03:35:00,71.71,71.71,71.692,71.693,13800000.0
2008-09-09 03:36:00,71.682,71.698,71.682,71.698,11200000.0
2008-09-09 03:37:00,71.673,71.689,71.638,71.638,17600000.0
2008-09-09 03:38:00,71.585,71.585,71.516,71.516,12800000.0
2008-09-09 03:39:00,71.516,71.538,71.516,71.538,17600000.0
2008-09-09 03:40:00,71.546,71.567,71.541,71.541,12800000.0
2008-09-09 03:41:00,71.55,71.55,71.518,71.518,12800000.0
2008-09-09 03:42:00,71.493,71.509,71.477,71.477,17600000.0
2008-09-09 03:43:00,71.509,71.524,71.507,71.524,14400000.0
2008-09-09 03:44:00,71.53,71.532,71.525,71.527,28600000.0
2008-09-09 03:45:00,71.521,71.531,71.521,71.529,14400000.0
2008-09-09 03:46:00,71.545,71.558,71.54,71.54,12800000.0
2008-09-09 03:47:00,71.495,71.495,71.475,71.475,12800000.0
2008-09-09 03:48:00,71.467,71.467,71.402,71.402,16000000.0
2008-09-09 03:49:00,71.387,71.428,71.378,71.428,12800000.0
2008-09-09 03:50:00,71.431,71.439,71.42,71.42,12800000.0
2008-09-09 03:51:00,71.43,71.43,71.421,71.421,12800000.0
2008-09-09 03:52:00,71.44,71.468,71.44,71.468,12800000.0
2008-09-09 03:53:00,71.477,71.5,71.477,71.5,11200000.0
2008-09-09 03:54:00,71.521,71.522,71.512,71.518,11200000.0
2008-09-09 03:55:00,71.505,71.505,71.456,71.456,9600000.0
2008-09-09 03:56:00,71.456,71.473,71.456,71.47,12800000.0
2008-09-09 03:57:00,71.464,71.468,71.378,71.397,11200000.0
2008-09-09 03:58:00,71.424,71.452,71.424,71.436,12800000.0
2008-09-09 03:59:00,71.409,71.427,71.408,71.417,17000000.0
2008-09-09 04:00:00,71.434,71.44,71.429,71.435,14400000.0
2008-09-09 04:01:00,71.439,71.442,71.425,71.435,11600000.0
2008-09-09 04:02:00,71.433,71.439,71.416,71.439,13200000.0
2008-09-09 04:03:00,71.369,71.463,71.369,71.463,11200000.0
2008-09-09 04:04:00,71.451,71.467,71.443,71.445,12800000.0
2008-09-09 04:05:00,71.435,71.463,71.422,71.461,14800000.0
2008-09-09 04:06:00,71.473,71.478,71.469,71.478,14400000.0
2008-09-09 04:07:00,71.482,71.482,71.464,71.469,12800000.0
2008-09-09 04:08:00,71.465,71.47,71.452,71.47,12800000.0
2008-09-09 04:09:00,71.472,71.474,71.469,71.472,11200000.0
2008-09-09 04:10:00,71.477,71.488,71.475,71.483,16000000.0
2008-09-09 04:11:00,71.474,71.474,71.458,71.458,17600000.0
2008-09-09 04:12:00,71.461,71.472,71.461,71.472,12800000.0
2008-09-09 04:13:00,71.475,71.476,71.455,71.455,17600000.0
2008-09-09 04:14:00,71.454,71.465,71.449,71.465,11200000.0
2008-09-09 04:15:00,71.446,71.45,71.441,71.45,16000000.0
2008-09-09 04:16:00,71.445,71.446,71.432,71.44,14400000.0
2008-09-09 04:17:00,71.449,71.449,71.435,71.445,17600000.0
2008-09-09 04:18:00,71.442,71.442,71.424,71.424,12800000.0
2008-09-09 04:19:00,71.42,71.423,71.404,71.41,35200000.0
2008-09-09 04:20:00,71.419,71.419,71.399,71.403,12800000.0
2008-09-09 04:21:00,71.401,71.401,71.385,71.385,11200000.0
2008-09-09 04:22:00,71.408,71.431,71.405,71.431,12800000.0
2008-09-09 04:23:00,71.422,71.429,71.414,71.414,13200000.0
2008-09-09 04:24:00,71.406,71.423,71.4,71.416,16400000.0
2008-09-09 04:25:00,71.403,71.411,71.397,71.411,16000000.0
2008-09-09 04:26:00,71.404,71.411,71.402,71.402,12800000.0
2008-09-09 04:27:00,71.396,71.404,71.385,71.385,18000000.0
2008-09-09 04:28:00,71.359,71.383,71.359,71.383,12800000.0
2008-09-09 04:29:00,71.384,71.399,71.384,71.399,16000000.0
2008-09-09 04:30:00,71.396,71.41,71.396,71.41,11200000.0
2008-09-09 04:31:00,71.41,71.417,71.4,71.405,16000000.0
2008-09-09 04:32:00,71.387,71.392,71.321,71.321,17600000.0
2008-09-09 04:33:00,71.321,71.323,71.321,71.323,3200000.0
2008-09-09 04:34:00,71.307,71.307,71.287,71.296,14400000.0
2008-09-09 04:35:00,71.296,71.305,71.291,71.305,11200000.0
2008-09-09 04:36:00,71.3,71.3,71.23,71.23,11200000.0
2008-09-09 04:37:00,71.265,71.274,71.247,71.247,11200000.0
2008-09-09 04:38:00,71.221,71.244,71.208,71.208,16000000.0
2008-09-09 04:39:00,71.21,71.21,71.184,71.193,14400000.0
2008-09-09 04:40:00,71.196,71.218,71.191,71.218,12800000.0
2008-09-09 04:41:00,71.24,71.24,71.195,71.195,11200000.0
2008-09-09 04:42:00,71.198,71.204,71.195,71.195,11200000.0
2008-09-09 04:43:00,71.21,71.21,71.147,71.147,17600000.0
2008-09-09 04:44:00,71.137,71.152,71.137,71.152,11200000.0
2008-09-09 04:45:00,71.145,71.145,71.118,71.118,11200000.0
2008-09-09 04:46:00,71.073,71.073,71.047,71.058,12800000.0
2008-09-09 04:47:00,71.097,71.097,71.062,71.062,16400000.0
2008-09-09 04:48:00,71.029,71.029,71.013,71.025,11200000.0
2008-09-09 04:49:00,71.009,71.009,70.943,70.943,12800000.0
2008-09-09 04:50:00,70.942,70.946,70.933,70.946,17600000.0
2008-09-09 04:51:00,70.964,71.06,70.964,71.06,16000000.0
2008-09-09 04:52:00,71.052,71.052,71.026,71.045,12800000.0
2008-09-09 04:53:00,71.067,71.083,71.067,71.071,12800000.0
2008-09-09 04:54:00,71.049,71.049,71.002,71.019,33600000.0
2008-09-09 04:55:00,71.049,71.06,71.041,71.06,11200000.0
2008-09-09 04:56:00,71.057,71.057,71.025,71.029,16000000.0
2008-09-09 04:57:00,71.01,71.029,71.01,71.029,17000000.0
2008-09-09 04:58:00,71.024,71.024,71.015,71.02,14400000.0
2008-09-09 04:59:00,71.011,71.036,71.011,71.036,17000000.0
2008-09-09 05:00:00,71.024,71.033,71.019,71.019,17600000.0
2008-09-09 05:01:00,71.028,71.055,71.024,71.055,14400000.0
2008-09-09 05:02:00,71.076,71.097,71.072,71.097,17600000.0
2008-09-09 05:03:00,71.123,71.217,71.123,71.217,17600000.0
2008-09-09 05:04:00,71.181,71.181,71.126,71.132,12800000.0
2008-09-09 05:05:00,71.137,71.156,71.137,71.151,12800000.0
2008-09-09 05:06:00,71.18,71.223,71.18,71.223,17600000.0
2008-09-09 05:07:00,71.284,71.306,71.284,71.302,11200000.0
2008-09-09 05:08:00,71.275,71.275,71.244,71.244,10600000.0
2008-09-09 05:09:00,71.207,71.208,71.19,71.207,11200000.0
2008-09-09 05:10:00,71.247,71.254,71.246,71.247,12800000.0
2008-09-09 05:11:00,71.249,71.253,71.249,71.249,11200000.0
2008-09-09 05:12:00,71.256,71.322,71.256,71.32,17600000.0
2008-09-09 05:13:00,71.325,71.342,71.322,71.342,11200000.0
2008-09-09 05:14:00,71.342,71.349,71.331,71.349,15800000.0
2008-09-09 05:15:00,71.38,71.4,71.38,71.389,12800000.0
2008-09-09 05:16:00,71.419,71.441,71.419,71.432,16000000.0
2008-09-09 05:17:00,71.451,71.451,71.426,71.426,8000000.0
2008-09-09 05:18:00,71.4,71.4,71.32,71.32,11200000.0
2008-09-09 05:19:00,71.296,71.297,71.286,71.289,17600000.0
2008-09-09 05:20:00,71.282,71.282,71.267,71.28,12800000.0
2008-09-09 05:21:00,71.3,71.305,71.29,71.305,17600000.0
2008-09-09 05:22:00,71.298,71.346,71.298,71.346,25000000.0
2008-09-09 05:23:00,71.381,71.439,71.381,71.439,43200000.0
2008-09-09 05:24:00,71.454,71.504,71.454,71.504,12800000.0
2008-09-09 05:25:00,71.53,71.547,71.497,71.497,12800000.0
2008-09-09 05:26:00,71.424,71.441,71.418,71.42,11200000.0
2008-09-09 05:27:00,71.454,71.505,71.454,71.505,12800000.0
2008-09-09 05:28:00,71.5,71.503,71.485,71.485,11200000.0
2008-09-09 05:29:00,71.503,71.522,71.503,71.522,17600000.0
2008-09-09 05:30:00,71.513,71.513,71.448,71.45,16000000.0
2008-09-09 05:31:00,71.427,71.432,71.404,71.404,11200000.0
2008-09-09 05:32:00,71.4,71.431,71.4,71.429,12800000.0
2008-09-09 05:33:00,71.443,71.446,71.442,71.446,10600000.0
2008-09-09 05:34:00,71.453,71.479,71.453,71.479,16400000.0
2008-09-09 05:35:00,71.498,71.512,71.498,71.502,11200000.0
2008-09-09 05:36:00,71.492,71.493,71.486,71.487,12800000.0
2008-09-09 05:37:00,71.494,71.501,71.489,71.49,12800000.0
2008-09-09 05:38:00,71.448,71.448,71.413,71.413,17600000.0
2008-09-09 05:39:00,71.394,71.394,71.318,71.318,12800000.0
2008-09-09 05:40:00,71.277,71.278,71.243,71.243,12200000.0
2008-09-09 05:41:00,71.206,71.206,71.139,71.139,11200000.0
2008-09-09 05:42:00,71.157,71.213,71.157,71.197,19200000.0
2008-09-09 05:43:00,71.209,71.24,71.209,71.222,17600000.0
2008-09-09 05:44:00,71.242,71.248,71.229,71.248,14400000.0
2008-09-09 05:45:00,71.275,71.297,71.264,71.297,12800000.0
2008-09-09 05:46:00,71.303,71.308,71.28,71.28,12800000.0
2008-09-09 05:47:00,71.276,71.281,71.228,71.228,12800000.0
2008-09-09 05:48:00,71.209,71.209,71.192,71.192,11200000.0
2008-09-09 05:49:00,71.204,71.208,71.201,71.201,12800000.0
2008-09-09 05:50:00,71.204,71.204,71.181,71.181,12800000.0
2008-09-09 05:51:00,71.182,71.182,71.164,71.172,16000000.0
2008-09-09 05:52:00,71.17,71.176,71.168,71.176,16000000.0
2008-09-09 05:53:00,71.196,71.226,71.196,71.226,12800000.0
2008-09-09 05:54:00,71.238,71.249,71.238,71.247,11200000.0
2008-09-09 05:55:00,71.258,71.273,71.258,71.273,16000000.0
2008-09-09 05:56:00,71.279,71.279,71.221,71.221,17600000.0
2008-09-09 05:57:00,71.231,71.251,71.231,71.251,11200000.0
2008-09-09 05:58:00,71.265,71.275,71.265,71.272,10600000.0
2008-09-09 05:59:00,71.289,71.329,71.282,71.329,17600000.0
2008-09-09 06:00:00,71.347,71.401,71.347,71.401,13600000.0
2008-09-09 06:01:00,71.385,71.395,71.379,71.379,16000000.0
2008-09-09 06:02:00,71.372,71.376,71.368,71.373,17600000.0
2008-09-09 06:03:00,71.367,71.369,71.324,71.324,12800000.0
2008-09-09 06:04:00,71.28,71.28,71.234,71.234,12800000.0
2008-09-09 06:05:00,71.223,71.249,71.223,71.249,11200000.0
2008-09-09 06:06:00,71.267,71.275,71.261,71.264,11200000.0
2008-09-09 06:07:00,71.251,71.259,71.245,71.259,11200000.0
2008-09-09 06:08:00,71.255,71.269,71.255,71.269,17600000.0
2008-09-09 06:09:00,71.265,71.27,71.254,71.267,12800000.0
2008-09-09 06:10:00,71.254,71.266,71.254,71.266,11200000.0
2008-09-09 06:11:00,71.259,71.267,71.259,71.267,35200000.0
2008-09-09 06:12:00,71.266,71.266,71.244,71.244,11200000.0
2008-09-09 06:13:00,71.238,71.248,71.229,71.245,14400000.0
2008-09-09 06:14:00,71.224,71.224,71.147,71.147,17600000.0
2008-09-09 06:15:00,71.139,71.17,71.139,71.17,17600000.0
2008-09-09 06:16:00,71.179,71.197,71.179,71.197,8000000.0
2008-09-09 06:17:00,71.188,71.188,71.157,71.166,14400000.0
2008-09-09 06:18:00,71.149,71.173,71.073,71.152,11200000.0
2008-09-09 06:19:00,71.161,71.166,71.146,71.15,14400000.0
2008-09-09 06:20:00,71.144,71.148,71.136,71.136,12800000.0
2008-09-09 06:21:00,71.16,71.175,71.147,71.175,14400000.0
2008-09-09 06:22:00,71.197,71.238,71.197,71.238,16000000.0
2008-09-09 06:23:00,71.248,71.265,71.248,71.265,11200000.0
2008-09-09 06:24:00,71.29,71.308,71.29,71.292,14400000.0
2008-09-09 06:25:00,71.261,71.261,71.206,71.206,17600000.0
2008-09-09 06:26:00,71.15,71.159,71.144,71.152,11200000.0
2008-09-09 06:27:00,71.179,71.185,71.172,71.181,14400000.0
2008-09-09 06:28:00,71.179,71.179,71.161,71.161,16000000.0
2008-09-09 06:29:00,71.155,71.168,71.115,71.115,12800000.0
2008-09-09 06:30:00,71.12,71.153,71.12,71.153,27200000.0
2008-09-09 06:31:00,71.145,71.178,71.145,71.178,11200000.0
2008-09-09 06:32:00,71.187,71.202,71.187,71.202,22400000.0
2008-09-09 06:33:00,71.216,71.222,71.214,71.218,24000000.0
2008-09-09 06:34:00,71.22,71.252,71.22,71.252,17600000.0
2008-09-09 06:35:00,71.265,71.278,71.234,71.234,10600000.0
2008-09-09 06:36:00,71.231,71.244,71.217,71.217,12800000.0
2008-09-09 06:37:00,71.214,71.232,71.214,71.23,12800000.0
2008-09-09 06:38:00,71.227,71.227,71.211,71.221,8000000.0
2008-09-09 06:39:00,71.226,71.228,71.206,71.206,14400000.0
2008-09-09 06:40:00,71.232,71.234,71.22,71.22,17600000.0
2008-09-09 06:41:00,71.245,71.256,71.229,71.229,11200000.0
2008-09-09 06:42:00,71.233,71.256,71.233,71.256,14400000.0
2008-09-09 06:43:00,71.278,71.281,71.259,71.259,19200000.0
2008-09-09 06:44:00,71.252,71.292,71.252,71.292,11200000.0
2008-09-09 06:45:00,71.299,71.299,71.276,71.288,12800000.0
2008-09-09 06:46:00,71.293,71.312,71.293,71.312,8000000.0
2008-09-09 06:47:00,71.329,71.333,71.322,71.322,12800000.0
2008-09-09 06:48:00,71.311,71.324,71.295,71.302,12800000.0
2008-09-09 06:49:00,71.298,71.303,71.28,71.28,13200000.0
2008-09-09 06:50:00,71.28,71.28,71.263,71.263,11200000.0
2008-09-09 06:51:00,71.264,71.266,71.256,71.262,16000000.0
2008-09-09 06:52:00,71.239,71.256,71.234,71.252,14400000.0
2008-09-09 06:53:00,71.255,71.267,71.25,71.25,12800000.0
2008-09-09 06:54:00,71.258,71.258,71.251,71.252,14400000.0
2008-09-09 06:55:00,71.243,71.252,71.237,71.241,14800000.0
2008-09-09 06:56:00,71.229,71.231,71.221,71.221,8000000.0
2008-09-09 06:57:00,71.214,71.223,71.203,71.203,16000000.0
2008-09-09 06:58:00,71.206,71.213,71.19,71.193,10600000.0
2008-09-09 06:59:00,71.177,71.177,71.143,71.144,17600000.0
2008-09-09 07:00:00,71.168,71.185,71.168,71.182,11200000.0
2008-09-09 07:01:00,71.157,71.169,71.15,71.15,16000000.0
2008-09-09 07:02:00,71.133,71.133,71.098,71.098,13200000.0
2008-09-09 07:03:00,71.094,71.11,71.094,71.11,13200000.0
2008-09-09 07:04:00,71.092,71.095,71.081,71.083,12800000.0
2008-09-09 07:05:00,71.054,71.057,71.027,71.027,12200000.0
2008-09-09 07:06:00,71.048,71.057,71.043,71.057,16000000.0
2008-09-09 07:07:00,71.06,71.075,71.053,71.053,12800000.0
2008-09-09 07:08:00,71.062,71.071,71.062,71.068,28600000.0
2008-09-09 07:09:00,71.071,71.086,71.071,71.086,16400000.0
2008-09-09 07:10:00,71.096,71.102,71.088,71.1,19200000.0
2008-09-09 07:11:00,71.119,71.126,71.112,71.126,17600000.0
2008-09-09 07:12:00,71.123,71.141,71.123,71.141,8000000.0
2008-09-09 07:13:00,71.157,71.173,71.157,71.173,14400000.0
2008-09-09 07:14:00,71.177,71.177,71.16,71.161,12800000.0
2008-09-09 07:15:00,71.164,71.182,71.164,71.182,11200000.0
2008-09-09 07:16:00,71.184,71.203,71.184,71.203,14400000.0
2008-09-09 07:17:00,71.207,71.232,71.207,71.232,11200000.0
2008-09-09 07:18:00,71.199,71.199,71.187,71.187,11200000.0
2008-09-09 07:19:00,71.18,71.18,71.16,71.16,10600000.0
2008-09-09 07:20:00,71.163,71.163,71.115,71.115,14400000.0
2008-09-09 07:21:00,71.109,71.109,71.078,71.087,12200000.0
2008-09-09 07:22:00,71.114,71.13,71.114,71.129,12800000.0
2008-09-09 07:23:00,71.125,71.134,71.119,71.133,16000000.0
2008-09-09 07:24:00,71.127,71.134,71.127,71.134,11200000.0
2008-09-09 07:25:00,71.138,71.15,71.138,71.144,11200000.0
2008-09-09 07:26:00,71.163,71.183,71.157,71.183,12200000.0
2008-09-09 07:27:00,71.196,71.199,71.191,71.199,12800000.0
2008-09-09 07:28:00,71.201,71.21,71.201,71.21,12800000.0
2008-09-09 07:29:00,71.211,71.211,71.159,71.159,27200000.0
2008-09-09 07:30:00,71.139,71.15,71.057,71.15,16000000.0
2008-09-09 07:31:00,71.15,71.15,71.133,71.139,11200000.0
2008-09-09 07:32:00,71.12,71.138,71.12,71.138,12800000.0
2008-09-09 07:33:00,71.142,71.157,71.142,71.157,16000000.0
2008-09-09 07:34:00,71.165,71.168,71.115,71.115,11200000.0
2008-09-09 07:35:00,71.148,71.152,71.143,71.148,16000000.0
2008-09-09 07:36:00,71.143,71.151,71.14,71.146,12800000.0
2008-09-09 07:37:00,71.131,71.155,71.131,71.141,14400000.0
2008-09-09 07:38:00,71.154,71.16,71.144,71.159,16000000.0
2008-09-09 07:39:00,71.15,71.15,71.119,71.119,19200000.0
2008-09-09 07:40:00,71.127,71.154,71.124,71.154,11200000.0
2008-09-09 07:41:00,71.145,71.145,71.133,71.133,32000000.0
2008-09-09 07:42:00,71.129,71.166,71.129,71.166,32400000.0
2008-09-09 07:43:00,71.182,71.204,71.182,71.204,28800000.0
2008-09-09 07:44:00,71.213,71.245,71.213,71.245,17600000.0
2008-09-09 07:45:00,71.246,71.246,71.174,71.229,14400000.0
2008-09-09 07:46:00,71.22,71.233,71.22,71.231,26600000.0
2008-09-09 07:47:00,71.228,71.228,71.22,71.221,11200000.0
2008-09-09 07:48:00,71.204,71.204,71.187,71.197,11200000.0
2008-09-09 07:49:00,71.174,71.206,71.165,71.206,16000000.0
2008-09-09 07:50:00,71.228,71.248,71.228,71.244,10600000.0
2008-09-09 07:51:00,71.244,71.244,71.228,71.231,38400000.0
2008-09-09 07:52:00,71.243,71.26,71.242,71.26,9600000.0
2008-09-09 07:53:00,71.288,71.307,71.288,71.293,11200000.0
2008-09-09 07:54:00,71.289,71.293,71.285,71.292,12800000.0
2008-09-09 07:55:00,71.284,71.286,71.273,71.275,30400000.0
2008-09-09 07:56:00,71.299,71.305,71.298,71.3,16000000.0
2008-09-09 07:57:00,71.305,71.308,71.297,71.297,17600000.0
2008-09-09 07:58:00,71.299,71.316,71.299,71.316,11200000.0
2008-09-09 07:59:00,71.328,71.331,71.324,71.324,17600000.0
2008-09-09 08:00:00,71.315,71.337,71.315,71.337,12800000.0
2008-09-09 08:01:00,71.351,71.358,71.351,71.351,11200000.0
2008-09-09 08:02:00,71.374,71.394,71.374,71.394,9600000.0
2008-09-09 08:03:00,71.409,71.424,71.391,71.424,16000000.0
2008-09-09 08:04:00,71.439,71.461,71.439,71.439,11200000.0
2008-09-09 08:05:00,71.461,71.463,71.414,71.414,12800000.0
2008-09-09 08:06:00,71.405,71.434,71.405,71.424,12800000.0
2008-09-09 08:07:00,71.38,71.399,71.375,71.387,16000000.0
2008-09-09 08:08:00,71.434,71.452,71.434,71.444,12800000.0
2008-09-09 08:09:00,71.44,71.444,71.43,71.432,13200000.0
2008-09-09 08:10:00,71.462,71.483,71.462,71.483,30400000.0
2008-09-09 08:11:00,71.475,71.478,71.46,71.474,12800000.0
2008-09-09 08:12:00,71.485,71.491,71.477,71.48,17600000.0
2008-09-09 08:13:00,71.493,71.54,71.493,71.54,13800000.0
2008-09-09 08:14:00,71.571,71.626,71.571,71.626,16000000.0
2008-09-09 08:15:00,71.614,71.64,71.614,71.632,11200000.0
2008-09-09 08:16:00,71.608,71.646,71.608,71.646,19200000.0
2008-09-09 08:17:00,71.663,71.723,71.663,71.723,11200000.0
2008-09-09 08:18:00,71.763,71.763,71.749,71.751,11200000.0
2008-09-09 08:19:00,71.752,71.761,71.743,71.743,11600000.0
2008-09-09 08:20:00,71.755,71.788,71.755,71.784,12800000.0
2008-09-09 08:21:00,71.833,71.875,71.833,71.875,11200000.0
2008-09-09 08:22:00,71.884,71.897,71.883,71.889,11200000.0
2008-09-09 08:23:00,71.895,71.921,71.888,71.921,16000000.0
2008-09-09 08:24:00,71.935,71.935,71.913,71.926,17600000.0
2008-09-09 08:25:00,71.944,71.983,71.944,71.969,12800000.0
2008-09-09 08:26:00,71.952,71.984,71.952,71.984,11200000.0
2008-09-09 08:27:00,72.002,72.029,72.002,72.005,11200000.0
2008-09-09 08:28:00,71.988,72.007,71.976,72.007,12800000.0
2008-09-09 08:29:00,71.997,71.997,71.966,71.966,11200000.0
2008-09-09 08:30:00,71.941,71.967,71.929,71.967,12800000.0
2008-09-09 08:31:00,71.973,71.973,71.917,71.922,12800000.0
2008-09-09 08:32:00,71.899,71.914,71.856,71.856,14400000.0
2008-09-09 08:33:00,71.847,71.86,71.841,71.855,41600000.0
2008-09-09 08:34:00,71.874,71.885,71.874,71.882,11200000.0
2008-09-09 08:35:00,71.878,71.888,71.87,71.888,48000000.0
2008-09-09 08:36:00,71.895,71.907,71.889,71.907,16000000.0
2008-09-09 08:37:00,71.909,71.909,71.864,71.887,14400000.0
2008-09-09 08:38:00,71.886,71.888,71.872,71.873,17600000.0
2008-09-09 08:39:00,71.86,71.86,71.842,71.852,14400000.0
2008-09-09 08:40:00,71.831,71.842,71.818,71.836,11600000.0
2008-09-09 08:41:00,71.854,71.891,71.842,71.891,32000000.0
2008-09-09 08:42:00,71.956,71.991,71.956,71.991,14400000.0
2008-09-09 08:43:00,72.041,72.141,72.041,72.141,12800000.0
2008-09-09 08:44:00,72.204,72.204,72.129,72.129,16000000.0
2008-09-09 08:45:00,72.124,72.124,72.098,72.098,12800000.0
2008-09-09 08:46:00,72.089,72.092,72.07,72.07,13200000.0
2008-09-09 08:47:00,72.076,72.076,72.067,72.067,23400000.0
2008-09-09 08:48:00,72.078,72.087,72.059,72.071,30400000.0
2008-09-09 08:49:00,72.104,72.137,72.104,72.137,8000000.0
2008-09-09 08:50:00,72.162,72.178,72.162,72.172,12800000.0
2008-09-09 08:51:00,72.17,72.178,72.163,72.178,22400000.0
2008-09-09 08:52:00,72.18,72.211,72.18,72.205,35200000.0
2008-09-09 08:53:00,72.246,72.283,72.246,72.271,56000000.0
2008-09-09 08:54:00,72.281,72.294,72.281,72.286,22400000.0
2008-09-09 08:55:00,72.277,72.286,72.262,72.262,17600000.0
2008-09-09 08:56:00,72.259,72.259,72.233,72.233,13800000.0
2008-09-09 08:57:00,72.239,72.246,72.23,72.239,43200000.0
2008-09-09 08:58:00,72.234,72.238,72.226,72.231,19200000.0
2008-09-09 08:59:00,72.269,72.269,72.219,72.219,14400000.0
2008-09-09 09:00:00,72.248,72.248,72.238,72.246,31400000.0
2008-09-09 09:01:00,72.241,72.241,72.155,72.155,32000000.0
2008-09-09 09:02:00,72.106,72.106,71.992,71.992,19200000.0
2008-09-09 09:03:00,72.008,72.102,72.008,72.102,16000000.0
2008-09-09 09:04:00,72.068,72.068,71.977,71.977,22800000.0
2008-09-09 09:05:00,71.939,71.939,71.894,71.932,19200000.0
2008-09-09 09:06:00,71.903,71.908,71.883,71.883,30400000.0
2008-09-09 09:07:00,71.867,71.868,71.84,71.84,19200000.0
2008-09-09 09:08:00,71.845,71.845,71.813,71.827,12800000.0
2008-09-09 09:09:00,71.821,71.821,71.794,71.803,46400000.0
2008-09-09 09:10:00,71.762,71.762,71.707,71.707,24000000.0
2008-09-09 09:11:00,71.683,71.714,71.637,71.684,29200000.0
2008-09-09 09:12:00,71.695,71.778,71.695,71.778,14400000.0
2008-09-09 09:13:00,71.808,71.808,71.767,71.767,12800000.0
2008-09-09 09:14:00,71.756,71.779,71.751,71.766,12800000.0
2008-09-09 09:15:00,71.765,71.824,71.765,71.824,30400000.0
2008-09-09 09:16:00,71.845,71.901,71.845,71.9,49000000.0
2008-09-09 09:17:00,71.906,71.922,71.897,71.922,78400000.0
2008-09-09 09:18:00,71.924,71.924,71.888,71.888,71800000.0
2008-09-09 09:19:00,71.89,71.907,71.887,71.891,65600000.0
2008-09-09 09:20:00,71.895,71.895,71.866,71.866,77200000.0
2008-09-09 09:21:00,71.899,71.922,71.897,71.921,48400000.0
2008-09-09 09:22:00,71.945,71.967,71.945,71.967,36800000.0
2008-09-09 09:23:00,71.996,72.065,71.987,72.065,69600000.0
2008-09-09 09:24:00,72.114,72.151,72.114,72.146,43200000.0
2008-09-09 09:25:00,72.155,72.207,72.155,72.207,19200000.0
2008-09-09 09:26:00,72.266,72.271,72.24,72.263,32000000.0
2008-09-09 09:27:00,72.252,72.256,72.245,72.251,70800000.0
2008-09-09 09:28:00,72.245,72.245,72.216,72.216,11200000.0
2008-09-09 09:29:00,72.221,72.221,72.192,72.195,36800000.0
2008-09-09 09:30:00,72.144,72.155,72.094,72.155,26000000.0
2008-09-09 09:31:00,72.163,72.166,72.151,72.151,12800000.0
2008-09-09 09:32:00,72.126,72.128,72.119,72.128,34000000.0
2008-09-09 09:33:00,72.119,72.124,72.111,72.124,29600000.0
2008-09-09 09:34:00,72.124,72.124,72.084,72.084,33600000.0
2008-09-09 09:35:00,72.06,72.061,72.044,72.052,53200000.0
2008-09-09 09:36:00,72.061,72.089,72.057,72.089,45800000.0
2008-09-09 09:37:00,72.086,72.091,72.077,72.088,33600000.0
2008-09-09 09:38:00,72.095,72.107,72.091,72.091,12800000.0
2008-09-09 09:39:00,72.087,72.096,72.081,72.088,43200000.0
2008-09-09 09:40:00,72.091,72.114,72.091,72.108,46400000.0
2008-09-09 09:41:00,72.098,72.124,72.095,72.124,30800000.0
2008-09-09 09:42:00,72.151,72.157,72.148,72.151,43000000.0
2008-09-09 09:43:00,72.146,72.147,72.116,72.116,56000000.0
2008-09-09 09:44:00,72.139,72.166,72.139,72.163,30400000.0
2008-09-09 09:45:00,72.167,72.191,72.167,72.191,19200000.0
2008-09-09 09:46:00,72.169,72.176,72.169,72.176,27600000.0
2008-09-09 09:47:00,72.161,72.164,72.154,72.159,12800000.0
2008-09-09 09:48:00,72.16,72.162,72.152,72.156,12200000.0
2008-09-09 09:49:00,72.158,72.183,72.158,72.183,16000000.0
2008-09-09 09:50:00,72.185,72.194,72.173,72.194,34000000.0
2008-09-09 09:51:00,72.198,72.198,72.18,72.18,84800000.0
2008-09-09 09:52:00,72.164,72.164,72.15,72.158,11600000.0
2008-09-09 09:53:00,72.15,72.156,72.138,72.156,30400000.0
2008-09-09 09:54:00,72.169,72.169,72.142,72.142,12800000.0
2008-09-09 09:55:00,72.143,72.145,72.131,72.135,33600000.0
2008-09-09 09:56:00,72.127,72.127,72.084,72.085,36800000.0
2008-09-09 09:57:00,72.103,72.135,72.103,72.121,24000000.0
2008-09-09 09:58:00,72.113,72.121,72.112,72.113,32000000.0
2008-09-09 09:59:00,72.131,72.204,72.131,72.204,51200000.0
2008-09-09 10:00:00,72.191,72.191,72.149,72.149,62400000.0
2008-09-09 10:01:00,72.13,72.147,72.13,72.143,17600000.0
2008-09-09 10:02:00,72.128,72.128,72.088,72.095,36800000.0
2008-09-09 10:03:00,72.097,72.097,72.052,72.052,44800000.0
2008-09-09 10:04:00,72.041,72.062,72.041,72.056,40000000.0
2008-09-09 10:05:00,72.068,72.088,72.068,72.088,38400000.0
2008-09-09 10:06:00,72.09,72.102,72.087,72.087,34000000.0
2008-09-09 10:07:00,72.111,72.118,72.11,72.115,43200000.0
2008-09-09 10:08:00,72.082,72.082,72.054,72.054,48400000.0
2008-09-09 10:09:00,72.061,72.069,72.059,72.065,13200000.0
2008-09-09 10:10:00,72.072,72.08,72.069,72.074,46400000.0
2008-09-09 10:11:00,72.063,72.083,72.055,72.071,57600000.0
2008-09-09 10:12:00,72.087,72.106,72.087,72.106,57600000.0
2008-09-09 10:13:00,72.108,72.14,72.108,72.137,41600000.0
2008-09-09 10:14:00,72.119,72.119,72.086,72.086,30400000.0
2008-09-09 10:15:00,72.066,72.069,72.053,72.067,30800000.0
2008-09-09 10:16:00,72.057,72.058,72.037,72.037,17000000.0
2008-09-09 10:17:00,72.026,72.043,72.026,72.043,12800000.0
2008-09-09 10:18:00,72.04,72.048,72.04,72.041,12800000.0
2008-09-09 10:19:00,72.025,72.038,72.025,72.038,74600000.0
2008-09-09 10:20:00,72.045,72.047,72.035,72.042,16400000.0
2008-09-09 10:21:00,72.056,72.076,72.045,72.076,35200000.0
2008-09-09 10:22:00,72.096,72.162,72.096,72.162,16000000.0
2008-09-09 10:23:00,72.177,72.208,72.177,72.208,33600000.0
2008-09-09 10:24:00,72.196,72.196,72.19,72.19,43000000.0
2008-09-09 10:25:00,72.186,72.201,72.182,72.197,64000000.0
2008-09-09 10:26:00,72.195,72.195,72.184,72.184,36600000.0
2008-09-09 10:27:00,72.172,72.196,72.166,72.196,52800000.0
2008-09-09 10:28:00,72.185,72.185,72.168,72.181,88400000.0
2008-09-09 10:29:00,72.176,72.176,72.163,72.163,17600000.0
2008-09-09 10:30:00,72.168,72.184,72.158,72.158,27600000.0
2008-09-09 10:31:00,72.153,72.153,72.141,72.141,32000000.0
2008-09-09 10:32:00,72.133,72.148,72.133,72.145,46200000.0
2008-09-09 10:33:00,72.135,72.142,72.131,72.142,35200000.0
2008-09-09 10:34:00,72.142,72.142,72.129,72.129,17600000.0
2008-09-09 10:35:00,72.118,72.138,72.106,72.138,12800000.0
2008-09-09 10:36:00,72.154,72.164,72.153,72.164,11200000.0
2008-09-09 10:37:00,72.167,72.184,72.167,72.182,18600000.0
2008-09-09 10:38:00,72.191,72.21,72.19,72.21,29200000.0
2008-09-09 10:39:00,72.211,72.211,72.19,72.19,16000000.0
2008-09-09 10:40:00,72.192,72.192,72.167,72.167,24000000.0
2008-09-09 10:41:00,72.171,72.172,72.159,72.16,58000000.0
2008-09-09 10:42:00,72.184,72.213,72.184,72.208,38400000.0
2008-09-09 10:43:00,72.185,72.185,72.151,72.151,9600000.0
2008-09-09 10:44:00,72.166,72.207,72.166,72.207,19200000.0
2008-09-09 10:45:00,72.207,72.213,72.206,72.213,21800000.0
2008-09-09 10:46:00,72.221,72.225,72.213,72.225,29200000.0
2008-09-09 10:47:00,72.247,72.274,72.247,72.259,25600000.0
2008-09-09 10:48:00,72.248,72.248,72.235,72.235,38400000.0
2008-09-09 10:49:00,72.236,72.251,72.227,72.251,25600000.0
2008-09-09 10:50:00,72.252,72.263,72.248,72.263,59200000.0
2008-09-09 10:51:00,72.269,72.279,72.261,72.275,69200000.0
2008-09-09 10:52:00,72.289,72.296,72.28,72.288,35200000.0
2008-09-09 10:53:00,72.302,72.32,72.302,72.32,59600000.0
2008-09-09 10:54:00,72.318,72.324,72.305,72.314,54400000.0
2008-09-09 10:55:00,72.317,72.317,72.29,72.29,41600000.0
2008-09-09 10:56:00,72.273,72.288,72.267,72.271,44200000.0
2008-09-09 10:57:00,72.253,72.268,72.238,72.238,33600000.0
2008-09-09 10:58:00,72.254,72.282,72.254,72.282,40400000.0
2008-09-09 10:59:00,72.306,72.408,72.306,72.408,50000000.0
2008-09-09 11:00:00,72.463,72.466,72.455,72.462,50600000.0
2008-09-09 11:01:00,72.472,72.524,72.472,72.524,12800000.0
2008-09-09 11:02:00,72.53,72.53,72.513,72.513,19200000.0
2008-09-09 11:03:00,72.505,72.509,72.488,72.489,36800000.0
2008-09-09 11:04:00,72.475,72.475,72.45,72.45,27200000.0
2008-09-09 11:05:00,72.454,72.457,72.448,72.457,11600000.0
2008-09-09 11:06:00,72.44,72.442,72.435,72.435,30400000.0
2008-09-09 11:07:00,72.435,72.454,72.435,72.454,46800000.0
2008-09-09 11:08:00,72.461,72.483,72.461,72.482,32000000.0
2008-09-09 11:09:00,72.489,72.517,72.486,72.517,75200000.0
2008-09-09 11:10:00,72.557,72.567,72.553,72.56,36800000.0
2008-09-09 11:11:00,72.575,72.678,72.575,72.678,52800000.0
2008-09-09 11:12:00,72.663,72.665,72.649,72.653,70800000.0
2008-09-09 11:13:00,72.635,72.638,72.611,72.611,12800000.0
2008-09-09 11:14:00,72.607,72.622,72.604,72.622,57600000.0
2008-09-09 11:15:00,72.648,72.648,72.631,72.632,11200000.0
2008-09-09 11:16:00,72.642,72.664,72.642,72.66,17600000.0
2008-09-09 11:17:00,72.655,72.673,72.655,72.659,54400000.0
2008-09-09 11:18:00,72.648,72.648,72.624,72.633,74000000.0
2008-09-09 11:19:00,72.608,72.618,72.601,72.612,56400000.0
2008-09-09 11:20:00,72.623,72.623,72.61,72.61,35200000.0
2008-09-09 11:21:00,72.624,72.649,72.623,72.649,39800000.0
2008-09-09 11:22:00,72.637,72.646,72.637,72.643,41600000.0
2008-09-09 11:23:00,72.629,72.649,72.629,72.649,51200000.0
2008-09-09 11:24:00,72.641,72.658,72.639,72.652,52800000.0
2008-09-09 11:25:00,72.654,72.654,72.635,72.636,35200000.0
2008-09-09 11:26:00,72.643,72.644,72.632,72.634,27200000.0
2008-09-09 11:27:00,72.644,72.671,72.644,72.67,12800000.0
2008-09-09 11:28:00,72.686,72.707,72.679,72.707,41000000.0
2008-09-09 11:29:00,72.72,72.724,72.707,72.713,43200000.0
2008-09-09 11:30:00,72.715,72.746,72.715,72.746,11200000.0
2008-09-09 11:31:00,72.756,72.775,72.756,72.766,27200000.0
2008-09-09 11:32:00,72.839,72.91,72.839,72.91,35200000.0
2008-09-09 11:33:00,72.919,72.933,72.904,72.933,17600000.0
2008-09-09 11:34:00,72.934,72.934,72.921,72.924,33600000.0
2008-09-09 11:35:00,72.92,72.955,72.92,72.955,17600000.0
2008-09-09 11:36:00,72.96,72.994,72.948,72.994,42600000.0
2008-09-09 11:37:00,72.984,72.999,72.983,72.999,41600000.0
2008-09-09 11:38:00,73.01,73.049,73.01,73.049,27600000.0
2008-09-09 11:39:00,73.111,73.164,73.111,73.164,11200000.0
2008-09-09 11:40:00,73.143,73.155,73.109,73.109,22400000.0
2008-09-09 11:41:00,73.111,73.111,73.09,73.095,38800000.0
2008-09-09 11:42:00,73.104,73.104,73.072,73.072,38400000.0
2008-09-09 11:43:00,73.047,73.047,73.007,73.018,17600000.0
2008-09-09 11:44:00,73.02,73.02,72.995,73.003,58600000.0
2008-09-09 11:45:00,73.002,73.005,72.98,72.983,49600000.0
2008-09-09 11:46:00,72.985,73.012,72.982,73.012,11200000.0
2008-09-09 11:47:00,73.028,73.035,73.024,73.033,56000000.0
2008-09-09 11:48:00,73.027,73.051,73.027,73.035,14800000.0
2008-09-09 11:49:00,73.004,73.009,72.996,72.996,42000000.0
2008-09-09 11:50:00,73.006,73.006,72.989,73.003,44800000.0
2008-09-09 11:51:00,72.984,72.984,72.944,72.944,44800000.0
2008-09-09 11:52:00,72.942,72.942,72.9,72.9,32000000.0
2008-09-09 11:53:00,72.936,72.978,72.936,72.978,34600000.0
2008-09-09 11:54:00,73.017,73.042,73.017,73.042,48400000.0
2008-09-09 11:55:00,73.065,73.08,73.054,73.057,45200000.0
2008-09-09 11:56:00,73.059,73.071,73.058,73.071,64000000.0
2008-09-09 11:57:00,73.067,73.072,73.057,73.059,22400000.0
2008-09-09 11:58:00,73.054,73.056,73.048,73.05,41600000.0
2008-09-09 11:59:00,73.062,73.072,73.055,73.056,51200000.0
2008-09-09 12:00:00,73.062,73.087,73.062,73.08,36200000.0
2008-09-09 12:01:00,73.082,73.114,73.082,73.114,19200000.0
2008-09-09 12:02:00,73.13,73.139,73.119,73.139,12800000.0
2008-09-09 12:03:00,73.156,73.175,73.155,73.175,51200000.0
2008-09-09 12:04:00,73.182,73.188,73.176,73.176,24400000.0
2008-09-09 12:05:00,73.163,73.178,73.163,73.176,28200000.0
2008-09-09 12:06:00,73.198,73.216,73.196,73.216,24000000.0
2008-09-09 12:07:00,73.214,73.224,73.212,73.212,20800000.0
2008-09-09 12:08:00,73.216,73.227,73.215,73.222,42600000.0
2008-09-09 12:09:00,73.235,73.249,73.235,73.249,25600000.0
2008-09-09 12:10:00,73.229,73.229,73.214,73.214,11200000.0
2008-09-09 12:11:00,73.217,73.22,73.189,73.189,27200000.0
2008-09-09 12:12:00,73.187,73.201,73.187,73.192,30400000.0
2008-09-09 12:13:00,73.225,73.239,73.225,73.234,14400000.0
2008-09-09 12:14:00,73.234,73.255,73.234,73.255,15400000.0
2008-09-09 12:15:00,73.241,73.304,73.241,73.304,27200000.0
2008-09-09 12:16:00,73.319,73.344,73.316,73.344,26600000.0
2008-09-09 12:17:00,73.34,73.34,73.301,73.301,42000000.0
2008-09-09 12:18:00,73.301,73.312,73.301,73.312,26000000.0
2008-09-09 12:19:00,73.312,73.312,73.303,73.305,35200000.0
2008-09-09 12:20:00,73.299,73.299,73.261,73.264,37200000.0
2008-09-09 12:21:00,73.264,73.293,73.264,73.293,59600000.0
2008-09-09 12:22:00,73.29,73.297,73.285,73.285,30800000.0
2008-09-09 12:23:00,73.265,73.266,73.255,73.256,31400000.0
2008-09-09 12:24:00,73.261,73.261,73.251,73.261,33600000.0
2008-09-09 12:25:00,73.241,73.241,73.203,73.222,22400000.0
2008-09-09 12:26:00,73.23,73.232,73.225,73.225,30400000.0
2008-09-09 12:27:00,73.231,73.25,73.231,73.25,30400000.0
2008-09-09 12:28:00,73.251,73.266,73.251,73.264,61200000.0
2008-09-09 12:29:00,73.168,73.247,73.106,73.147,114600000.0
2008-09-09 12:30:00,73.224,73.224,73.128,73.203,45800000.0
2008-09-09 12:31:00,73.196,73.2,73.179,73.182,70400000.0
2008-09-09 12:32:00,73.156,73.156,73.133,73.137,28800000.0
2008-09-09 12:33:00,73.138,73.169,73.138,73.169,40000000.0
2008-09-09 12:34:00,73.181,73.194,73.169,73.169,28000000.0
2008-09-09 12:35:00,73.18,73.182,73.171,73.182,25600000.0
2008-09-09 12:36:00,73.189,73.189,73.173,73.173,48400000.0
2008-09-09 12:37:00,73.168,73.168,73.145,73.145,14400000.0
2008-09-09 12:38:00,73.157,73.172,73.157,73.172,14400000.0
2008-09-09 12:39:00,73.152,73.153,73.146,73.146,23400000.0
2008-09-09 12:40:00,73.15,73.15,73.124,73.124,16400000.0
2008-09-09 12:41:00,73.123,73.131,73.122,73.128,21800000.0
2008-09-09 12:42:00,73.123,73.125,73.111,73.111,22400000.0
2008-09-09 12:43:00,73.102,73.102,73.086,73.1,36000000.0
2008-09-09 12:44:00,73.117,73.125,73.111,73.122,22800000.0
2008-09-09 12:45:00,73.137,73.222,73.137,73.198,35200000.0
2008-09-09 12:46:00,73.182,73.193,73.171,73.171,44800000.0
2008-09-09 12:47:00,73.152,73.152,73.117,73.117,30400000.0
2008-09-09 12:48:00,73.076,73.11,73.059,73.082,32000000.0
2008-09-09 12:49:00,73.101,73.121,73.101,73.12,40000000.0
2008-09-09 12:50:00,73.128,73.128,73.066,73.068,16000000.0
2008-09-09 12:51:00,73.024,73.031,73.012,73.031,22400000.0
2008-09-09 12:52:00,73.033,73.033,73.0,73.0,25600000.0
2008-09-09 12:53:00,72.983,72.987,72.983,72.983,11200000.0
2008-09-09 12:54:00,72.996,73.001,72.992,73.001,11200000.0
2008-09-09 12:55:00,72.999,73.015,72.995,72.998,24400000.0
2008-09-09 12:56:00,72.949,72.949,72.888,72.888,12800000.0
2008-09-09 12:57:00,72.889,72.943,72.889,72.943,27200000.0
2008-09-09 12:58:00,72.961,72.979,72.961,72.973,12800000.0
2008-09-09 12:59:00,72.978,72.978,72.972,72.972,14400000.0
2008-09-09 13:00:00,72.96,72.96,72.937,72.938,16400000.0
2008-09-09 13:01:00,72.911,72.911,72.888,72.892,17600000.0
2008-09-09 13:02:00,72.889,72.9,72.889,72.9,12800000.0
2008-09-09 13:03:00,72.843,72.843,72.791,72.791,12800000.0
2008-09-09 13:04:00,72.81,72.82,72.81,72.82,16000000.0
2008-09-09 13:05:00,72.791,72.804,72.768,72.803,12800000.0
2008-09-09 13:06:00,72.774,72.787,72.774,72.782,17600000.0
2008-09-09 13:07:00,72.769,72.769,72.739,72.739,12800000.0
2008-09-09 13:08:00,72.728,72.743,72.728,72.731,31400000.0
2008-09-09 13:09:00,72.722,72.731,72.717,72.731,28800000.0
2008-09-09 13:10:00,72.739,72.741,72.706,72.707,32000000.0
2008-09-09 13:11:00,72.703,72.703,72.665,72.665,19200000.0
2008-09-09 13:12:00,72.66,72.702,72.66,72.699,16400000.0
2008-09-09 13:13:00,72.692,72.692,72.627,72.627,11200000.0
2008-09-09 13:14:00,72.618,72.688,72.618,72.688,11200000.0
2008-09-09 13:15:00,72.698,72.714,72.698,72.706,11200000.0
2008-09-09 13:16:00,72.642,72.646,72.636,72.636,25600000.0
2008-09-09 13:17:00,72.642,72.659,72.642,72.658,13200000.0
2008-09-09 13:18:00,72.664,72.665,72.653,72.653,55400000.0
2008-09-09 13:19:00,72.651,72.7,72.651,72.692,14400000.0
2008-09-09 13:20:00,72.693,72.693,72.683,72.683,12800000.0
2008-09-09 13:21:00,72.697,72.703,72.696,72.703,56000000.0
2008-09-09 13:22:00,72.717,72.721,72.714,72.72,11200000.0
2008-09-09 13:23:00,72.753,72.785,72.753,72.779,12200000.0
2008-09-09 13:24:00,72.773,72.787,72.773,72.777,14400000.0
2008-09-09 13:25:00,72.777,72.777,72.766,72.766,33600000.0
2008-09-09 13:26:00,72.772,72.777,72.768,72.775,24000000.0
2008-09-09 13:27:00,72.771,72.778,72.771,72.778,40000000.0
2008-09-09 13:28:00,72.776,72.781,72.771,72.78,20800000.0
2008-09-09 13:29:00,72.771,72.771,72.749,72.759,21800000.0
2008-09-09 13:30:00,72.754,72.768,72.754,72.768,36800000.0
2008-09-09 13:31:00,72.759,72.773,72.758,72.771,11200000.0
2008-09-09 13:32:00,72.786,72.794,72.778,72.791,17600000.0
2008-09-09 13:33:00,72.791,72.804,72.791,72.804,12800000.0
2008-09-09 13:34:00,72.811,72.831,72.811,72.825,12800000.0
2008-09-09 13:35:00,72.834,72.853,72.834,72.853,12800000.0
2008-09-09 13:36:00,72.852,72.852,72.83,72.839,48000000.0
2008-09-09 13:37:00,72.841,72.879,72.841,72.879,24000000.0
2008-09-09 13:38:00,72.885,72.907,72.877,72.907,28800000.0
2008-09-09 13:39:00,72.897,72.897,72.891,72.894,25600000.0
2008-09-09 13:40:00,72.892,72.895,72.891,72.891,12600000.0
2008-09-09 13:41:00,72.891,72.919,72.887,72.919,16000000.0
2008-09-09 13:42:00,72.919,72.929,72.919,72.921,12800000.0
2008-09-09 13:43:00,72.933,72.936,72.907,72.907,25600000.0
2008-09-09 13:44:00,72.899,72.912,72.898,72.912,29200000.0
2008-09-09 13:45:00,72.912,72.912,72.9,72.9,12800000.0
2008-09-09 13:46:00,72.896,72.896,72.886,72.896,14400000.0
2008-09-09 13:47:00,72.886,72.894,72.848,72.848,27200000.0
2008-09-09 13:48:00,72.807,72.828,72.802,72.815,15200000.0
2008-09-09 13:49:00,72.812,72.825,72.809,72.809,33000000.0
2008-09-09 13:50:00,72.815,72.822,72.815,72.822,33600000.0
2008-09-09 13:51:00,72.814,72.831,72.814,72.831,16000000.0
2008-09-09 13:52:00,72.818,72.818,72.753,72.753,39800000.0
2008-09-09 13:53:00,72.763,72.826,72.763,72.826,36800000.0
2008-09-09 13:54:00,72.825,72.825,72.794,72.808,24800000.0
2008-09-09 13:55:00,72.821,72.821,72.813,72.814,11200000.0
2008-09-09 13:56:00,72.812,72.812,72.802,72.809,14400000.0
2008-09-09 13:57:00,72.811,72.817,72.803,72.803,14400000.0
2008-09-09 13:58:00,72.797,72.799,72.781,72.781,32000000.0
2008-09-09 13:59:00,72.752,72.765,72.752,72.763,48400000.0
2008-09-09 14:00:00,72.801,72.817,72.801,72.817,32000000.0
2008-09-09 14:01:00,72.816,72.824,72.816,72.824,14400000.0
2008-09-09 14:02:00,72.825,72.825,72.802,72.82,28800000.0
2008-09-09 14:03:00,72.829,72.831,72.824,72.826,14400000.0
2008-09-09 14:04:00,72.815,72.82,72.811,72.812,14800000.0
2008-09-09 14:05:00,72.807,72.815,72.806,72.815,25600000.0
2008-09-09 14:06:00,72.805,72.815,72.805,72.808,17000000.0
2008-09-09 14:07:00,72.801,72.85,72.801,72.85,12800000.0
2008-09-09 14:08:00,72.85,72.856,72.838,72.838,24000000.0
2008-09-09 14:09:00,72.839,72.853,72.836,72.848,11200000.0
2008-09-09 14:10:00,72.855,72.858,72.85,72.858,16400000.0
2008-09-09 14:11:00,72.877,72.889,72.877,72.88,12800000.0
2008-09-09 14:12:00,72.88,72.886,72.88,72.884,12800000.0
2008-09-09 14:13:00,72.886,72.886,72.872,72.872,24800000.0
2008-09-09 14:14:00,72.869,72.882,72.863,72.863,20800000.0
2008-09-09 14:15:00,72.857,72.877,72.857,72.877,33600000.0
2008-09-09 14:16:00,72.87,72.874,72.865,72.874,26000000.0
2008-09-09 14:17:00,72.88,72.9,72.88,72.889,11200000.0
2008-09-09 14:18:00,72.916,72.916,72.904,72.907,16000000.0
2008-09-09 14:19:00,72.9,72.904,72.897,72.897,40000000.0
2008-09-09 14:20:00,72.905,72.905,72.893,72.899,14400000.0
2008-09-09 14:21:00,72.89,72.893,72.882,72.884,33600000.0
2008-09-09 14:22:00,72.89,72.9,72.89,72.895,14800000.0
2008-09-09 14:23:00,72.887,72.887,72.872,72.872,18000000.0
2008-09-09 14:24:00,72.869,72.875,72.868,72.875,36800000.0
2008-09-09 14:25:00,72.864,72.866,72.86,72.86,12800000.0
2008-09-09 14:26:00,72.868,72.879,72.868,72.871,19200000.0
2008-09-09 14:27:00,72.864,72.865,72.859,72.864,11200000.0
2008-09-09 14:28:00,72.863,72.867,72.863,72.863,11200000.0
2008-09-09 14:29:00,72.863,72.866,72.856,72.856,12800000.0
2008-09-09 14:30:00,72.847,72.847,72.729,72.729,11200000.0
2008-09-09 14:31:00,72.815,72.828,72.734,72.828,16000000.0
2008-09-09 14:32:00,72.822,72.822,72.802,72.802,11600000.0
2008-09-09 14:33:00,72.795,72.798,72.744,72.744,17600000.0
2008-09-09 14:34:00,72.724,72.725,72.69,72.69,17600000.0
2008-09-09 14:35:00,72.678,72.679,72.655,72.657,11200000.0
2008-09-09 14:36:00,72.64,72.64,72.602,72.602,12800000.0
2008-09-09 14:37:00,72.559,72.559,72.494,72.501,13200000.0
2008-09-09 14:38:00,72.485,72.49,72.464,72.464,11200000.0
2008-09-09 14:39:00,72.453,72.453,72.417,72.429,18000000.0
2008-09-09 14:40:00,72.423,72.423,72.381,72.394,16000000.0
2008-09-09 14:41:00,72.413,72.494,72.413,72.494,11200000.0
2008-09-09 14:42:00,72.509,72.51,72.499,72.504,13200000.0
2008-09-09 14:43:00,72.51,72.532,72.507,72.521,17600000.0
2008-09-09 14:44:00,72.537,72.557,72.537,72.556,12800000.0
2008-09-09 14:45:00,72.53,72.548,72.51,72.548,12800000.0
2008-09-09 14:46:00,72.557,72.563,72.55,72.561,17600000.0
2008-09-09 14:47:00,72.548,72.548,72.521,72.521,12800000.0
2008-09-09 14:48:00,72.503,72.511,72.497,72.497,11200000.0
2008-09-09 14:49:00,72.469,72.469,72.417,72.417,16000000.0
2008-09-09 14:50:00,72.458,72.472,72.458,72.472,12800000.0
2008-09-09 14:51:00,72.482,72.482,72.458,72.46,17600000.0
2008-09-09 14:52:00,72.466,72.48,72.466,72.48,14400000.0
2008-09-09 14:53:00,72.454,72.454,72.429,72.429,11600000.0
2008-09-09 14:54:00,72.426,72.433,72.418,72.431,13200000.0
2008-09-09 14:55:00,72.415,72.415,72.392,72.392,11200000.0
2008-09-09 14:56:00,72.386,72.386,72.342,72.342,15400000.0
2008-09-09 14:57:00,72.362,72.388,72.35,72.388,12800000.0
2008-09-09 14:58:00,72.41,72.448,72.41,72.448,14400000.0
2008-09-09 14:59:00,72.474,72.502,72.468,72.485,12800000.0
2008-09-09 15:00:00,72.481,72.481,72.457,72.457,16000000.0
2008-09-09 15:01:00,72.472,72.488,72.433,72.433,17600000.0
2008-09-09 15:02:00,72.424,72.428,72.415,72.415,11200000.0
2008-09-09 15:03:00,72.413,72.413,72.385,72.385,11200000.0
2008-09-09 15:04:00,72.384,72.392,72.384,72.389,15400000.0
2008-09-09 15:05:00,72.387,72.39,72.372,72.39,12800000.0
2008-09-09 15:06:00,72.368,72.368,72.355,72.355,11200000.0
2008-09-09 15:07:00,72.36,72.362,72.355,72.358,11200000.0
2008-09-09 15:08:00,72.339,72.339,72.299,72.299,11200000.0
2008-09-09 15:09:00,72.273,72.305,72.273,72.305,13800000.0
2008-09-09 15:10:00,72.315,72.334,72.314,72.325,16000000.0
2008-09-09 15:11:00,72.338,72.356,72.338,72.351,11200000.0
2008-09-09 15:12:00,72.341,72.366,72.341,72.361,12800000.0
2008-09-09 15:13:00,72.34,72.349,72.339,72.347,12800000.0
2008-09-09 15:14:00,72.343,72.343,72.33,72.338,16000000.0
2008-09-09 15:15:00,72.313,72.345,72.299,72.345,17600000.0
2008-09-09 15:16:00,72.367,72.367,72.334,72.346,12800000.0
2008-09-09 15:17:00,72.335,72.339,72.31,72.31,14400000.0
2008-09-09 15:18:00,72.316,72.351,72.316,72.35,12800000.0
2008-09-09 15:19:00,72.359,72.37,72.349,72.366,16000000.0
2008-09-09 15:20:00,72.366,72.431,72.366,72.43,16000000.0
2008-09-09 15:21:00,72.462,72.485,72.388,72.447,17600000.0
2008-09-09 15:22:00,72.42,72.424,72.405,72.405,11200000.0
2008-09-09 15:23:00,72.412,72.414,72.407,72.41,11200000.0
2008-09-09 15:24:00,72.402,72.402,72.388,72.399,11200000.0
2008-09-09 15:25:00,72.394,72.394,72.381,72.389,12800000.0
2008-09-09 15:26:00,72.385,72.404,72.385,72.402,14400000.0
2008-09-09 15:27:00,72.4,72.4,72.386,72.392,12800000.0
2008-09-09 15:28:00,72.416,72.432,72.409,72.409,12800000.0
2008-09-09 15:29:00,72.423,72.451,72.423,72.451,17600000.0
2008-09-09 15:30:00,72.451,72.451,72.432,72.432,17600000.0
2008-09-09 15:31:00,72.411,72.411,72.372,72.378,12800000.0
2008-09-09 15:32:00,72.401,72.403,72.378,72.378,11200000.0
2008-09-09 15:33:00,72.388,72.407,72.388,72.407,11200000.0
2008-09-09 15:34:00,72.392,72.392,72.37,72.37,11600000.0
2008-09-09 15:35:00,72.354,72.354,72.297,72.3,12800000.0
2008-09-09 15:36:00,72.293,72.293,72.277,72.278,14400000.0
2008-09-09 15:37:00,72.281,72.281,72.256,72.256,16000000.0
2008-09-09 15:38:00,72.246,72.246,72.203,72.215,16000000.0
2008-09-09 15:39:00,72.214,72.232,72.202,72.225,14400000.0
2008-09-09 15:40:00,72.273,72.279,72.255,72.259,12800000.0
2008-09-09 15:41:00,72.278,72.342,72.278,72.319,16000000.0
2008-09-09 15:42:00,72.368,72.39,72.302,72.39,18000000.0
2008-09-09 15:43:00,72.474,72.524,72.474,72.521,12800000.0
2008-09-09 15:44:00,72.552,72.552,72.518,72.518,11600000.0
2008-09-09 15:45:00,72.498,72.548,72.498,72.548,12800000.0
2008-09-09 15:46:00,72.577,72.577,72.539,72.562,11200000.0
2008-09-09 15:47:00,72.57,72.594,72.57,72.588,11200000.0
2008-09-09 15:48:00,72.6,72.652,72.6,72.648,12800000.0
2008-09-09 15:49:00,72.662,72.669,72.656,72.665,10600000.0
2008-09-09 15:50:00,72.654,72.654,72.639,72.642,14400000.0
2008-09-09 15:51:00,72.667,72.684,72.667,72.671,11200000.0
2008-09-09 15:52:00,72.667,72.667,72.612,72.612,11200000.0
2008-09-09 15:53:00,72.628,72.633,72.621,72.633,13200000.0
2008-09-09 15:54:00,72.628,72.628,72.597,72.598,17600000.0
2008-09-09 15:55:00,72.592,72.592,72.566,72.578,17600000.0
2008-09-09 15:56:00,72.578,72.601,72.578,72.597,11200000.0
2008-09-09 15:57:00,72.599,72.602,72.534,72.534,14200000.0
2008-09-09 15:58:00,72.533,72.555,72.533,72.555,11600000.0
2008-09-09 15:59:00,72.562,72.564,72.537,72.537,11200000.0
2008-09-09 16:00:00,72.474,72.513,72.473,72.513,11200000.0
2008-09-09 16:01:00,72.516,72.558,72.49,72.558,11200000.0
2008-09-09 16:02:00,72.559,72.562,72.544,72.56,17600000.0
2008-09-09 16:03:00,72.559,72.559,72.534,72.534,12800000.0
2008-09-09 16:04:00,72.543,72.553,72.491,72.547,11600000.0
2008-09-09 16:05:00,72.586,72.626,72.586,72.626,14400000.0
2008-09-09 16:06:00,72.653,72.687,72.647,72.687,16000000.0
2008-09-09 16:07:00,72.708,72.725,72.708,72.711,11200000.0
2008-09-09 16:08:00,72.704,72.727,72.704,72.717,11600000.0
2008-09-09 16:09:00,72.705,72.705,72.673,72.677,17600000.0
2008-09-09 16:10:00,72.695,72.705,72.672,72.672,12800000.0
2008-09-09 16:11:00,72.654,72.654,72.596,72.596,11200000.0
2008-09-09 16:12:00,72.571,72.571,72.524,72.525,17600000.0
2008-09-09 16:13:00,72.522,72.522,72.481,72.481,11200000.0
2008-09-09 16:14:00,72.49,72.49,72.478,72.478,14400000.0
2008-09-09 16:15:00,72.478,72.503,72.478,72.503,11200000.0
2008-09-09 16:16:00,72.5,72.5,72.46,72.46,11200000.0
2008-09-09 16:17:00,72.454,72.481,72.447,72.478,17600000.0
2008-09-09 16:18:00,72.5,72.513,72.498,72.504,16000000.0
2008-09-09 16:19:00,72.442,72.457,72.442,72.457,11200000.0
2008-09-09 16:20:00,72.455,72.455,72.373,72.373,11200000.0
2008-09-09 16:21:00,72.378,72.378,72.303,72.303,11200000.0
2008-09-09 16:22:00,72.329,72.389,72.329,72.389,11200000.0
2008-09-09 16:23:00,72.417,72.457,72.408,72.457,12800000.0
2008-09-09 16:24:00,72.49,72.507,72.49,72.506,11200000.0
2008-09-09 16:25:00,72.517,72.517,72.469,72.469,12800000.0
2008-09-09 16:26:00,72.45,72.475,72.45,72.459,12800000.0
2008-09-09 16:27:00,72.444,72.445,72.406,72.406,18000000.0
2008-09-09 16:28:00,72.383,72.383,72.343,72.364,11200000.0
2008-09-09 16:29:00,72.369,72.376,72.356,72.376,14400000.0
2008-09-09 16:30:00,72.344,72.344,72.281,72.281,14400000.0
2008-09-09 16:31:00,72.283,72.308,72.283,72.301,14800000.0
2008-09-09 16:32:00,72.312,72.332,72.312,72.332,8000000.0
2008-09-09 16:33:00,72.328,72.328,72.317,72.32,14200000.0
2008-09-09 16:34:00,72.324,72.333,72.31,72.327,18000000.0
2008-09-09 16:35:00,72.331,72.331,72.319,72.33,12800000.0
2008-09-09 16:36:00,72.318,72.318,72.297,72.314,11200000.0
2008-09-09 16:37:00,72.315,72.386,72.315,72.386,12800000.0
2008-09-09 16:38:00,72.397,72.402,72.388,72.389,14400000.0
2008-09-09 16:39:00,72.397,72.419,72.397,72.419,12800000.0
2008-09-09 16:40:00,72.461,72.489,72.461,72.489,17600000.0
2008-09-09 16:41:00,72.517,72.517,72.495,72.5,12800000.0
2008-09-09 16:42:00,72.507,72.542,72.507,72.542,11200000.0
2008-09-09 16:43:00,72.53,72.53,72.428,72.428,12800000.0
2008-09-09 16:44:00,72.435,72.44,72.425,72.425,11200000.0
2008-09-09 16:45:00,72.421,72.428,72.413,72.416,11200000.0
2008-09-09 16:46:00,72.404,72.413,72.389,72.401,14800000.0
2008-09-09 16:47:00,72.39,72.403,72.39,72.393,17000000.0
2008-09-09 16:48:00,72.365,72.365,72.348,72.356,11200000.0
2008-09-09 16:49:00,72.369,72.396,72.369,72.375,13200000.0
2008-09-09 16:50:00,72.348,72.348,72.321,72.323,17600000.0
2008-09-09 16:51:00,72.314,72.374,72.314,72.32,11200000.0
2008-09-09 16:52:00,72.352,72.357,72.322,72.328,17600000.0
2008-09-09 16:53:00,72.318,72.324,72.314,72.319,17600000.0
2008-09-09 16:54:00,72.322,72.341,72.322,72.341,9600000.0
2008-09-09 16:55:00,72.341,72.341,72.309,72.309,14800000.0
2008-09-09 16:56:00,72.301,72.301,72.247,72.247,13200000.0
2008-09-09 16:57:00,72.202,72.202,72.145,72.168,16000000.0
2008-09-09 16:58:00,72.183,72.183,72.141,72.148,13200000.0
2008-09-09 16:59:00,72.148,72.148,72.077,72.077,12800000.0
2008-09-09 17:00:00,72.023,72.023,71.988,71.988,11200000.0
2008-09-09 17:01:00,71.957,71.957,71.849,71.941,12800000.0
2008-09-09 17:02:00,71.92,71.937,71.908,71.937,16400000.0
2008-09-09 17:03:00,71.984,72.023,71.984,72.023,11200000.0
2008-09-09 17:04:00,72.057,72.059,72.046,72.05,11200000.0
2008-09-09 17:05:00,72.047,72.052,72.037,72.047,17600000.0
2008-09-09 17:06:00,72.055,72.09,72.055,72.09,11200000.0
2008-09-09 17:07:00,72.139,72.154,72.139,72.143,11200000.0
2008-09-09 17:08:00,72.129,72.129,72.116,72.119,17600000.0
2008-09-09 17:09:00,72.12,72.134,72.115,72.115,16000000.0
2008-09-09 17:10:00,72.105,72.105,72.056,72.056,11200000.0
2008-09-09 17:11:00,72.059,72.063,72.035,72.063,12800000.0
2008-09-09 17:12:00,72.053,72.118,72.053,72.109,12800000.0
2008-09-09 17:13:00,72.102,72.159,72.102,72.159,12800000.0
2008-09-09 17:14:00,72.159,72.159,72.108,72.108,12800000.0
2008-09-09 17:15:00,72.126,72.134,72.08,72.08,13200000.0
2008-09-09 17:16:00,72.008,72.029,71.995,72.029,11200000.0
2008-09-09 17:17:00,72.045,72.076,72.043,72.076,11200000.0
2008-09-09 17:18:00,72.065,72.079,72.064,72.071,12800000.0
2008-09-09 17:19:00,72.074,72.081,72.05,72.05,16400000.0
2008-09-09 17:20:00,72.005,72.08,72.005,72.08,11200000.0
2008-09-09 17:21:00,72.149,72.233,72.149,72.233,12800000.0
2008-09-09 17:22:00,72.245,72.267,72.171,72.265,11200000.0
2008-09-09 17:23:00,72.282,72.286,72.281,72.284,11200000.0
2008-09-09 17:24:00,72.31,72.337,72.31,72.315,11200000.0
2008-09-09 17:25:00,72.283,72.289,72.271,72.271,11200000.0
2008-09-09 17:26:00,72.257,72.271,72.256,72.27,11200000.0
2008-09-09 17:27:00,72.288,72.293,72.271,72.271,17600000.0
2008-09-09 17:28:00,72.275,72.299,72.271,72.299,12800000.0
2008-09-09 17:29:00,72.309,72.319,72.294,72.305,13200000.0
2008-09-09 17:30:00,72.32,72.32,72.279,72.279,11200000.0
2008-09-09 17:31:00,72.255,72.265,72.255,72.265,12800000.0
2008-09-09 17:32:00,72.266,72.266,72.243,72.243,11200000.0
2008-09-09 17:33:00,72.202,72.202,72.17,72.17,12800000.0
2008-09-09 17:34:00,72.182,72.182,72.159,72.161,11200000.0
2008-09-09 17:35:00,72.15,72.15,72.11,72.11,12800000.0
2008-09-09 17:36:00,72.124,72.134,72.121,72.133,11200000.0
2008-09-09 17:37:00,72.14,72.163,72.137,72.159,11200000.0
2008-09-09 17:38:00,72.176,72.176,72.149,72.149,16000000.0
2008-09-09 17:39:00,72.157,72.171,72.154,72.154,17600000.0
2008-09-09 17:40:00,72.141,72.149,72.129,72.129,11200000.0
2008-09-09 17:41:00,72.125,72.125,72.096,72.113,10600000.0
2008-09-09 17:42:00,72.106,72.109,72.085,72.085,11200000.0
2008-09-09 17:43:00,72.069,72.069,72.035,72.038,12800000.0
2008-09-09 17:44:00,72.027,72.027,71.998,71.999,12800000.0
2008-09-09 17:45:00,72.013,72.037,72.013,72.037,11200000.0
2008-09-09 17:46:00,72.02,72.02,71.993,71.993,12800000.0
2008-09-09 17:47:00,71.983,71.983,71.967,71.975,12800000.0
2008-09-09 17:48:00,71.978,71.981,71.961,71.971,11200000.0
2008-09-09 17:49:00,71.954,71.965,71.949,71.965,11200000.0
2008-09-09 17:50:00,71.969,71.969,71.918,71.933,12800000.0
2008-09-09 17:51:00,71.933,71.933,71.915,71.92,11200000.0
2008-09-09 17:52:00,71.926,71.933,71.917,71.927,12800000.0
2008-09-09 17:53:00,71.935,71.961,71.935,71.961,17600000.0
2008-09-09 17:54:00,71.976,71.985,71.959,71.959,8000000.0
2008-09-09 17:55:00,71.977,72.053,71.977,72.053,12800000.0
2008-09-09 17:56:00,72.057,72.07,72.057,72.065,11200000.0
2008-09-09 17:57:00,72.045,72.045,72.032,72.032,16000000.0
2008-09-09 17:58:00,72.018,72.018,71.987,71.987,12800000.0
2008-09-09 17:59:00,71.985,71.985,71.94,71.94,11200000.0
2008-09-09 18:00:00,71.941,71.979,71.941,71.972,17600000.0
2008-09-09 18:01:00,71.983,71.998,71.903,71.978,17600000.0
2008-09-09 18:02:00,71.975,71.999,71.975,71.999,17000000.0
2008-09-09 18:03:00,72.021,72.021,72.015,72.02,12200000.0
2008-09-09 18:04:00,72.017,72.025,72.017,72.025,11200000.0
2008-09-09 18:05:00,72.048,72.067,72.048,72.065,17600000.0
2008-09-09 18:06:00,72.086,72.164,72.086,72.159,12800000.0
2008-09-09 18:07:00,72.142,72.159,72.142,72.158,11200000.0
2008-09-09 18:08:00,72.111,72.111,72.054,72.054,16400000.0
2008-09-09 18:09:00,72.058,72.058,72.049,72.05,16000000.0
2008-09-09 18:10:00,72.05,72.11,72.05,72.11,12800000.0
2008-09-09 18:11:00,72.099,72.107,72.091,72.094,11200000.0
2008-09-09 18:12:00,72.123,72.144,72.123,72.143,12800000.0
2008-09-09 18:13:00,72.127,72.135,72.127,72.13,11200000.0
2008-09-09 18:14:00,72.122,72.131,72.112,72.117,12800000.0
2008-09-09 18:15:00,72.127,72.145,72.124,72.125,8000000.0
2008-09-09 18:16:00,72.156,72.216,72.156,72.215,12800000.0
2008-09-09 18:17:00,72.273,72.277,72.27,72.271,11200000.0
2008-09-09 18:18:00,72.268,72.279,72.263,72.263,11200000.0
2008-09-09 18:19:00,72.259,72.308,72.259,72.308,16000000.0
2008-09-09 18:20:00,72.314,72.363,72.298,72.363,12200000.0
2008-09-09 18:21:00,72.36,72.36,72.279,72.279,11200000.0
2008-09-09 18:22:00,72.256,72.28,72.215,72.277,15400000.0
2008-09-09 18:23:00,72.246,72.29,72.246,72.286,16000000.0
2008-09-09 18:24:00,72.265,72.265,72.235,72.239,13200000.0
2008-09-09 18:25:00,72.253,72.262,72.253,72.262,11200000.0
2008-09-09 18:26:00,72.277,72.285,72.275,72.281,12800000.0
2008-09-09 18:27:00,72.285,72.314,72.285,72.303,14400000.0
2008-09-09 18:28:00,72.266,72.266,72.24,72.241,12800000.0
2008-09-09 18:29:00,72.271,72.315,72.26,72.315,12800000.0
2008-09-09 18:30:00,72.319,72.319,72.287,72.287,11200000.0
2008-09-09 18:31:00,72.283,72.314,72.283,72.314,12800000.0
2008-09-09 18:32:00,72.363,72.395,72.363,72.391,11200000.0
2008-09-09 18:33:00,72.383,72.384,72.37,72.371,11200000.0
2008-09-09 18:34:00,72.369,72.401,72.369,72.401,12800000.0
2008-09-09 18:35:00,72.41,72.458,72.41,72.458,12800000.0
2008-09-09 18:36:00,72.487,72.524,72.487,72.519,13200000.0
2008-09-09 18:37:00,72.549,72.57,72.549,72.569,17600000.0
2008-09-09 18:38:00,72.592,72.595,72.585,72.59,11200000.0
2008-09-09 18:39:00,72.569,72.569,72.518,72.518,16400000.0
2008-09-09 18:40:00,72.527,72.533,72.49,72.491,12800000.0
2008-09-09 18:41:00,72.481,72.492,72.466,72.492,14400000.0
2008-09-09 18:42:00,72.472,72.511,72.467,72.511,11200000.0
2008-09-09 18:43:00,72.509,72.522,72.509,72.519,12800000.0
2008-09-09 18:44:00,72.517,72.526,72.505,72.519,11200000.0
2008-09-09 18:45:00,72.423,72.462,72.423,72.461,11200000.0
2008-09-09 18:46:00,72.466,72.576,72.466,72.576,11200000.0
2008-09-09 18:47:00,72.546,72.546,72.497,72.497,12800000.0
2008-09-09 18:48:00,72.49,72.504,72.479,72.504,12800000.0
2008-09-09 18:49:00,72.515,72.566,72.515,72.566,12800000.0
2008-09-09 18:50:00,72.564,72.569,72.546,72.561,17600000.0
2008-09-09 18:51:00,72.544,72.548,72.533,72.539,13200000.0
2008-09-09 18:52:00,72.524,72.524,72.5,72.5,12800000.0
2008-09-09 18:53:00,72.484,72.487,72.473,72.478,12200000.0
2008-09-09 18:54:00,72.479,72.482,72.461,72.461,11200000.0
2008-09-09 18:55:00,72.462,72.463,72.446,72.446,11200000.0
2008-09-09 18:56:00,72.452,72.453,72.431,72.45,16000000.0
2008-09-09 18:57:00,72.439,72.451,72.43,72.436,11200000.0
2008-09-09 18:58:00,72.435,72.476,72.435,72.476,11200000.0
2008-09-09 18:59:00,72.495,72.547,72.493,72.547,17600000.0
2008-09-09 19:00:00,72.55,72.55,72.509,72.509,12800000.0
2008-09-09 19:01:00,72.492,72.498,72.488,72.493,13200000.0
2008-09-09 19:02:00,72.503,72.517,72.503,72.506,11200000.0
2008-09-09 19:03:00,72.53,72.554,72.523,72.553,12800000.0
2008-09-09 19:04:00,72.546,72.623,72.546,72.623,16000000.0
2008-09-09 19:05:00,72.703,72.734,72.703,72.731,14800000.0
2008-09-09 19:06:00,72.729,72.735,72.714,72.721,16000000.0
2008-09-09 19:07:00,72.715,72.716,72.694,72.7,11200000.0
2008-09-09 19:08:00,72.699,72.719,72.699,72.713,17000000.0
2008-09-09 19:09:00,72.7,72.716,72.7,72.712,12200000.0
2008-09-09 19:10:00,72.749,72.775,72.72,72.775,17600000.0
2008-09-09 19:11:00,72.816,72.816,72.745,72.745,12800000.0
2008-09-09 19:12:00,72.719,72.719,72.696,72.706,11200000.0
2008-09-09 19:13:00,72.689,72.689,72.683,72.684,11200000.0
2008-09-09 19:14:00,72.694,72.724,72.694,72.703,16000000.0
2008-09-09 19:15:00,72.704,72.705,72.681,72.685,12800000.0
2008-09-09 19:16:00,72.68,72.689,72.676,72.683,12800000.0
2008-09-09 19:17:00,72.699,72.736,72.699,72.736,12800000.0
2008-09-09 19:18:00,72.735,72.739,72.719,72.719,17600000.0
2008-09-09 19:19:00,72.706,72.724,72.706,72.724,16000000.0
2008-09-09 19:20:00,72.718,72.726,72.707,72.707,16000000.0
2008-09-09 19:21:00,72.715,72.726,72.705,72.712,16000000.0
2008-09-09 19:22:00,72.7,72.715,72.694,72.715,11200000.0
2008-09-09 19:23:00,72.697,72.697,72.665,72.665,17600000.0
2008-09-09 19:24:00,72.66,72.669,72.653,72.655,17600000.0
2008-09-09 19:25:00,72.636,72.644,72.634,72.639,18000000.0
2008-09-09 19:26:00,72.614,72.614,72.579,72.582,11200000.0
2008-09-09 19:27:00,72.578,72.578,72.548,72.548,11200000.0
2008-09-09 19:28:00,72.563,72.576,72.562,72.572,12800000.0
2008-09-09 19:29:00,72.582,72.583,72.575,72.575,11200000.0
2008-09-09 19:30:00,72.584,72.584,72.55,72.578,14400000.0
2008-09-09 19:31:00,72.576,72.576,72.533,72.539,17600000.0
2008-09-09 19:32:00,72.49,72.498,72.465,72.472,12800000.0
2008-09-09 19:33:00,72.465,72.465,72.427,72.434,12800000.0
2008-09-09 19:34:00,72.434,72.444,72.422,72.429,12800000.0
2008-09-09 19:35:00,72.435,72.462,72.435,72.456,17600000.0
2008-09-09 19:36:00,72.454,72.459,72.449,72.449,11200000.0
2008-09-09 19:37:00,72.429,72.429,72.414,72.414,11200000.0
2008-09-09 19:38:00,72.401,72.415,72.399,72.413,17600000.0
2008-09-09 19:39:00,72.438,72.441,72.435,72.44,11200000.0
2008-09-09 19:40:00,72.445,72.47,72.445,72.464,14400000.0
2008-09-09 19:41:00,72.472,72.473,72.46,72.473,12800000.0
2008-09-09 19:42:00,72.461,72.461,72.45,72.452,12800000.0
2008-09-09 19:43:00,72.456,72.486,72.456,72.486,11200000.0
2008-09-09 19:44:00,72.491,72.502,72.469,72.473,16000000.0
2008-09-09 19:45:00,72.464,72.464,72.45,72.458,11200000.0
2008-09-09 19:46:00,72.447,72.456,72.447,72.452,11200000.0
2008-09-09 19:47:00,72.416,72.416,72.387,72.387,16000000.0
2008-09-09 19:48:00,72.401,72.403,72.38,72.38,11200000.0
2008-09-09 19:49:00,72.388,72.39,72.335,72.335,12800000.0
2008-09-09 19:50:00,72.329,72.329,72.31,72.31,12800000.0
2008-09-09 19:51:00,72.332,72.342,72.329,72.337,12800000.0
2008-09-09 19:52:00,72.339,72.339,72.316,72.316,11200000.0
2008-09-09 19:53:00,72.318,72.323,72.308,72.319,18000000.0
2008-09-09 19:54:00,72.338,72.372,72.326,72.372,14400000.0
2008-09-09 19:55:00,72.365,72.365,72.319,72.322,11200000.0
2008-09-09 19:56:00,72.311,72.317,72.304,72.317,10600000.0
2008-09-09 19:57:00,72.327,72.327,72.294,72.301,12800000.0
2008-09-09 19:58:00,72.28,72.28,72.199,72.199,14400000.0
2008-09-09 19:59:00,72.191,72.21,72.183,72.199,14400000.0
2008-09-09 20:00:00,72.187,72.192,72.181,72.192,12800000.0
2008-09-09 20:01:00,72.158,72.158,72.122,72.152,10600000.0
2008-09-09 20:02:00,72.199,72.214,72.199,72.2,11200000.0
2008-09-09 20:03:00,72.203,72.209,72.2,72.2,16000000.0
2008-09-09 20:04:00,72.18,72.2,72.18,72.2,12800000.0
2008-09-09 20:05:00,72.173,72.173,72.13,72.13,12800000.0
2008-09-09 20:06:00,72.136,72.154,72.136,72.154,12800000.0
2008-09-09 20:07:00,72.169,72.169,72.156,72.16,16000000.0
2008-09-09 20:08:00,72.146,72.146,72.1,72.1,12800000.0
2008-09-09 20:09:00,72.072,72.089,72.07,72.07,16000000.0
2008-09-09 20:10:00,72.03,72.042,71.989,71.989,17600000.0
2008-09-09 20:11:00,71.997,71.997,71.958,71.963,14400000.0
2008-09-09 20:12:00,71.966,72.009,71.966,72.009,13800000.0
2008-09-09 20:13:00,72.036,72.086,72.036,72.086,11200000.0
2008-09-09 20:14:00,72.104,72.123,72.102,72.123,11200000.0
2008-09-09 20:15:00,72.142,72.143,72.131,72.136,11200000.0
2008-09-09 20:16:00,72.123,72.123,72.083,72.083,12800000.0
2008-09-09 20:17:00,72.077,72.078,72.059,72.07,13200000.0
2008-09-09 20:18:00,72.055,72.069,72.042,72.069,12200000.0
2008-09-09 20:19:00,72.06,72.06,72.037,72.057,11600000.0
2008-09-09 20:20:00,72.083,72.111,72.083,72.108,11200000.0
2008-09-09 20:21:00,72.112,72.112,72.103,72.109,11200000.0
2008-09-09 20:22:00,72.118,72.129,72.118,72.12,11200000.0
2008-09-09 20:23:00,72.103,72.104,72.092,72.098,16000000.0
2008-09-09 20:24:00,72.091,72.092,72.075,72.075,16000000.0
2008-09-09 20:25:00,72.074,72.094,72.074,72.094,12800000.0
2008-09-09 20:26:00,72.081,72.081,72.069,72.078,11200000.0
2008-09-09 20:27:00,72.068,72.083,72.063,72.083,12200000.0
2008-09-09 20:28:00,72.076,72.081,72.074,72.078,17600000.0
2008-09-09 20:29:00,72.072,72.072,72.043,72.043,12800000.0
2008-09-09 20:30:00,72.057,72.069,72.056,72.059,14400000.0
2008-09-09 20:31:00,72.055,72.055,72.037,72.04,14400000.0
2008-09-09 20:32:00,72.032,72.032,72.024,72.025,16000000.0
2008-09-09 20:33:00,72.015,72.023,72.001,72.001,16000000.0
2008-09-09 20:34:00,72.001,72.001,71.957,71.958,16400000.0
2008-09-09 20:35:00,71.924,71.953,71.924,71.953,16000000.0
2008-09-09 20:36:00,71.958,71.958,71.935,71.935,11200000.0
2008-09-09 20:37:00,71.867,71.873,71.855,71.863,17600000.0
2008-09-09 20:38:00,71.858,71.873,71.845,71.845,12800000.0
2008-09-09 20:39:00,71.838,71.846,71.83,71.846,16000000.0
2008-09-09 20:40:00,71.854,71.861,71.842,71.861,12800000.0
2008-09-09 20:41:00,71.835,71.835,71.807,71.807,13800000.0
2008-09-09 20:42:00,71.81,71.824,71.809,71.824,13200000.0
2008-09-09 20:43:00,71.821,71.821,71.802,71.802,18000000.0
2008-09-09 20:44:00,71.818,71.818,71.792,71.792,11200000.0
2008-09-09 20:45:00,71.806,71.811,71.776,71.787,11200000.0
2008-09-09 20:46:00,71.786,71.792,71.781,71.781,12800000.0
2008-09-09 20:47:00,71.789,71.844,71.789,71.843,11200000.0
2008-09-09 20:48:00,71.865,71.876,71.861,71.876,12800000.0
2008-09-09 20:49:00,71.901,71.933,71.9,71.933,11200000.0
2008-09-09 20:50:00,71.964,71.964,71.947,71.964,12800000.0
2008-09-09 20:51:00,71.98,71.98,71.958,71.958,11200000.0
2008-09-09 20:52:00,71.957,71.957,71.944,71.944,11200000.0
2008-09-09 20:53:00,71.955,71.955,71.947,71.947,12200000.0
2008-09-09 20:54:00,71.936,71.936,71.887,71.887,11200000.0
2008-09-09 20:55:00,71.878,71.878,71.872,71.876,12800000.0
2008-09-09 20:56:00,71.874,71.884,71.874,71.878,12800000.0
2008-09-09 20:57:00,71.856,71.861,71.83,71.83,11200000.0
2008-09-09 20:58:00,71.813,71.838,71.813,71.832,17600000.0
2008-09-09 20:59:00,71.822,71.833,71.733,71.833,14400000.0
2008-09-09 21:00:00,71.855,71.859,71.835,71.839,13200000.0
2008-09-09 21:01:00,71.835,71.835,71.816,71.818,17600000.0
2008-09-09 21:02:00,71.796,71.812,71.794,71.8,10600000.0
2008-09-09 21:03:00,71.806,71.806,71.784,71.785,12800000.0
2008-09-09 21:04:00,71.784,71.789,71.769,71.789,11200000.0
2008-09-09 21:05:00,71.788,71.798,71.788,71.794,14400000.0
2008-09-09 21:06:00,71.795,71.817,71.795,71.817,17600000.0
2008-09-09 21:07:00,71.843,71.854,71.843,71.853,12800000.0
2008-09-09 21:08:00,71.861,71.885,71.861,71.885,12800000.0
2008-09-09 21:09:00,71.883,71.917,71.883,71.917,12800000.0
2008-09-09 21:10:00,71.904,71.904,71.867,71.879,12800000.0
2008-09-09 21:11:00,71.888,71.888,71.828,71.828,12800000.0
2008-09-09 21:12:00,71.819,71.819,71.782,71.784,12800000.0
2008-09-09 21:13:00,71.782,71.809,71.782,71.807,11200000.0
2008-09-09 21:14:00,71.813,71.813,71.787,71.787,18000000.0
2008-09-09 21:15:00,71.784,71.787,71.772,71.782,17600000.0
2008-09-09 21:16:00,71.764,71.764,71.746,71.747,12800000.0
2008-09-09 21:17:00,71.742,71.764,71.742,71.764,12200000.0
2008-09-09 21:18:00,71.768,71.77,71.742,71.742,12800000.0
2008-09-09 21:19:00,71.723,71.74,71.719,71.726,12200000.0
2008-09-09 21:20:00,71.727,71.739,71.727,71.735,12800000.0
2008-09-09 21:21:00,71.739,71.741,71.732,71.734,12800000.0
2008-09-09 21:22:00,71.744,71.782,71.744,71.782,12800000.0
2008-09-09 21:23:00,71.79,71.797,71.777,71.779,14400000.0
2008-09-09 21:24:00,71.766,71.776,71.763,71.776,12800000.0
2008-09-09 21:25:00,71.77,71.784,71.77,71.784,11200000.0
2008-09-09 21:26:00,71.79,71.813,71.789,71.802,18000000.0
2008-09-09 21:27:00,71.798,71.808,71.793,71.805,11200000.0
2008-09-09 21:28:00,71.787,71.787,71.755,71.755,11600000.0
2008-09-09 21:29:00,71.755,71.814,71.755,71.814,12800000.0
2008-09-09 21:30:00,71.807,71.808,71.793,71.795,12800000.0
2008-09-09 21:31:00,71.783,71.795,71.779,71.795,11200000.0
2008-09-09 21:32:00,71.795,71.802,71.787,71.802,11200000.0
2008-09-09 21:33:00,71.801,71.801,71.771,71.771,11200000.0
2008-09-09 21:34:00,71.756,71.756,71.741,71.744,11200000.0
2008-09-09 21:35:00,71.745,71.752,71.741,71.741,11200000.0
2008-09-09 21:36:00,71.741,71.748,71.727,71.727,17600000.0
2008-09-09 21:37:00,71.718,71.718,71.706,71.707,12800000.0
2008-09-09 21:38:00,71.708,71.73,71.708,71.721,12800000.0
2008-09-09 21:39:00,71.718,71.727,71.711,71.713,12800000.0
2008-09-09 21:40:00,71.713,71.716,71.703,71.703,15400000.0
2008-09-09 21:41:00,71.699,71.699,71.673,71.673,14400000.0
2008-09-09 21:42:00,71.669,71.669,71.608,71.608,16000000.0
2008-09-09 21:43:00,71.604,71.604,71.575,71.576,17600000.0
2008-09-09 21:44:00,71.553,71.561,71.54,71.542,17600000.0
2008-09-09 21:45:00,71.558,71.575,71.555,71.564,14400000.0
2008-09-09 21:46:00,71.572,71.572,71.546,71.553,12800000.0
2008-09-09 21:47:00,71.557,71.557,71.507,71.507,13200000.0
2008-09-09 21:48:00,71.515,71.52,71.505,71.512,17600000.0
2008-09-09 21:49:00,71.526,71.526,71.493,71.493,14400000.0
2008-09-09 21:50:00,71.502,71.512,71.502,71.503,11200000.0
2008-09-09 21:51:00,71.5,71.512,71.421,71.504,13200000.0
2008-09-09 21:52:00,71.503,71.503,71.49,71.502,12800000.0
2008-09-09 21:53:00,71.518,71.53,71.518,71.526,17600000.0
2008-09-09 21:54:00,71.524,71.526,71.511,71.511,14400000.0
2008-09-09 21:55:00,71.518,71.518,71.456,71.456,11200000.0
2008-09-09 21:56:00,71.433,71.474,71.433,71.474,12800000.0
2008-09-09 21:57:00,71.468,71.476,71.467,71.476,12800000.0
2008-09-09 21:58:00,71.483,71.485,71.473,71.473,16000000.0
2008-09-09 21:59:00,71.489,71.498,71.461,71.461,14400000.0
2008-09-09 22:00:00,71.415,71.415,71.343,71.359,12800000.0
2008-09-09 22:01:00,71.372,71.421,71.372,71.421,12800000.0
2008-09-09 22:02:00,71.428,71.442,71.421,71.422,12800000.0
2008-09-09 22:03:00,71.411,71.423,71.402,71.423,11200000.0
2008-09-09 22:04:00,71.349,71.419,71.349,71.416,11200000.0
2008-09-09 22:05:00,71.419,71.438,71.419,71.438,12800000.0
2008-09-09 22:06:00,71.422,71.429,71.419,71.419,17600000.0
2008-09-09 22:07:00,71.413,71.413,71.393,71.405,12800000.0
2008-09-09 22:08:00,71.403,71.412,71.402,71.412,11200000.0
2008-09-09 22:09:00,71.409,71.428,71.409,71.428,11200000.0
2008-09-09 22:10:00,71.424,71.431,71.423,71.423,17600000.0
2008-09-09 22:11:00,71.435,71.439,71.428,71.432,14800000.0
2008-09-09 22:12:00,71.431,71.459,71.431,71.459,11200000.0
2008-09-09 22:13:00,71.456,71.46,71.454,71.454,16000000.0
2008-09-09 22:14:00,71.455,71.46,71.455,71.459,16000000.0
2008-09-09 22:15:00,71.461,71.461,71.451,71.452,12200000.0
2008-09-09 22:16:00,71.441,71.449,71.437,71.437,13200000.0
2008-09-09 22:17:00,71.447,71.472,71.447,71.472,11200000.0
2008-09-09 22:18:00,71.477,71.481,71.475,71.479,12800000.0
2008-09-09 22:19:00,71.471,71.502,71.471,71.502,14800000.0
2008-09-09 22:20:00,71.514,71.526,71.514,71.518,11200000.0
2008-09-09 22:21:00,71.507,71.508,71.484,71.508,12800000.0
2008-09-09 22:22:00,71.51,71.51,71.491,71.491,11200000.0
2008-09-09 22:23:00,71.469,71.469,71.454,71.463,13200000.0
2008-09-09 22:24:00,71.453,71.466,71.453,71.455,12800000.0
2008-09-09 22:25:00,71.453,71.453,71.426,71.426,17600000.0
2008-09-09 22:26:00,71.405,71.405,71.371,71.371,11200000.0
2008-09-09 22:27:00,71.351,71.357,71.349,71.357,9600000.0
2008-09-09 22:28:00,71.31,71.324,71.297,71.324,17600000.0
2008-09-09 22:29:00,71.343,71.351,71.336,71.35,14400000.0
2008-09-09 22:30:00,71.336,71.336,71.296,71.296,12800000.0
2008-09-09 22:31:00,71.261,71.265,71.252,71.252,11200000.0
2008-09-09 22:32:00,71.268,71.268,71.246,71.247,12800000.0
2008-09-09 22:33:00,71.246,71.246,71.236,71.24,12800000.0
2008-09-09 22:34:00,71.24,71.24,71.211,71.211,12800000.0
2008-09-09 22:35:00,71.176,71.179,71.172,71.172,13200000.0
2008-09-09 22:36:00,71.156,71.172,71.156,71.164,12800000.0
2008-09-09 22:37:00,71.163,71.163,71.145,71.149,16000000.0
2008-09-09 22:38:00,71.157,71.157,71.113,71.132,17600000.0
2008-09-09 22:39:00,71.165,71.173,71.165,71.173,11200000.0
2008-09-09 22:40:00,71.192,71.22,71.192,71.219,16000000.0
2008-09-09 22:41:00,71.243,71.271,71.243,71.27,12800000.0
2008-09-09 22:42:00,71.274,71.319,71.27,71.319,11200000.0
2008-09-09 22:43:00,71.344,71.385,71.344,71.385,11200000.0
2008-09-09 22:44:00,71.404,71.404,71.376,71.386,16000000.0
2008-09-09 22:45:00,71.405,71.438,71.401,71.434,12800000.0
2008-09-09 22:46:00,71.439,71.439,71.416,71.416,12800000.0
2008-09-09 22:47:00,71.416,71.427,71.391,71.391,12800000.0
2008-09-09 22:48:00,71.345,71.345,71.277,71.277,12800000.0
2008-09-09 22:49:00,71.278,71.288,71.274,71.288,11200000.0
2008-09-09 22:50:00,71.294,71.305,71.291,71.305,14400000.0
2008-09-09 22:51:00,71.313,71.325,71.304,71.325,12200000.0
2008-09-09 22:52:00,71.327,71.343,71.321,71.343,14400000.0
2008-09-09 22:53:00,71.351,71.386,71.351,71.386,11200000.0
2008-09-09 22:54:00,71.386,71.413,71.386,71.412,11200000.0
2008-09-09 22:55:00,71.421,71.427,71.407,71.407,12800000.0
2008-09-09 22:56:00,71.403,71.403,71.38,71.388,12200000.0
2008-09-09 22:57:00,71.366,71.387,71.366,71.387,11200000.0
2008-09-09 22:58:00,71.377,71.377,71.337,71.337,14800000.0
2008-09-09 22:59:00,71.327,71.334,71.321,71.334,11200000.0
2008-09-09 23:00:00,71.318,71.325,71.317,71.317,12800000.0
2008-09-09 23:01:00,71.307,71.308,71.299,71.301,11200000.0
2008-09-09 23:02:00,71.293,71.293,71.269,71.269,12800000.0
2008-09-09 23:03:00,71.237,71.243,71.224,71.235,17600000.0
2008-09-09 23:04:00,71.252,71.261,71.224,71.224,11200000.0
2008-09-09 23:05:00,71.226,71.247,71.222,71.234,11600000.0
2008-09-09 23:06:00,71.222,71.222,71.132,71.134,18000000.0
2008-09-09 23:07:00,71.162,71.274,71.162,71.274,12800000.0
2008-09-09 23:08:00,71.217,71.217,71.189,71.206,11200000.0
2008-09-09 23:09:00,71.209,71.217,71.209,71.217,11200000.0
2008-09-09 23:10:00,71.232,71.251,71.231,71.241,11200000.0
2008-09-09 23:11:00,71.242,71.242,71.194,71.199,17600000.0
2008-09-09 23:12:00,71.186,71.191,71.182,71.189,14400000.0
2008-09-09 23:13:00,71.189,71.19,71.181,71.19,14400000.0
2008-09-09 23:14:00,71.198,71.208,71.197,71.197,17600000.0
2008-09-09 23:15:00,71.181,71.197,71.177,71.177,12800000.0
2008-09-09 23:16:00,71.177,71.188,71.172,71.182,12200000.0
2008-09-09 23:17:00,71.183,71.205,71.183,71.205,17600000.0
2008-09-09 23:18:00,71.225,71.243,71.225,71.243,12800000.0
2008-09-09 23:19:00,71.243,71.247,71.235,71.241,12800000.0
2008-09-09 23:20:00,71.25,71.258,71.241,71.248,12800000.0
2008-09-09 23:21:00,71.265,71.276,71.251,71.251,12800000.0
2008-09-09 23:22:00,71.264,71.276,71.264,71.276,12800000.0
2008-09-09 23:23:00,71.271,71.285,71.271,71.277,11200000.0
2008-09-09 23:24:00,71.313,71.345,71.297,71.297,12200000.0
2008-09-09 23:25:00,71.297,71.302,71.211,71.302,11200000.0
2008-09-09 23:26:00,71.288,71.296,71.282,71.296,16000000.0
2008-09-09 23:27:00,71.277,71.278,71.241,71.245,16000000.0
2008-09-09 23:28:00,71.222,71.222,71.206,71.206,12800000.0
2008-09-09 23:29:00,71.189,71.191,71.176,71.176,11200000.0
2008-09-09 23:30:00,71.181,71.181,71.153,71.153,12800000.0
2008-09-09 23:31:00,71.149,71.176,71.144,71.163,11200000.0
2008-09-09 23:32:00,71.153,71.163,71.148,71.161,18000000.0
2008-09-09 23:33:00,71.162,71.183,71.162,71.183,12800000.0
2008-09-09 23:34:00,71.197,71.202,71.186,71.186,14400000.0
2008-09-09 23:35:00,71.183,71.194,71.179,71.194,13200000.0
2008-09-09 23:36:00,71.186,71.209,71.186,71.209,12200000.0
2008-09-09 23:37:00,71.213,71.218,71.198,71.214,16000000.0
2008-09-09 23:38:00,71.219,71.227,71.211,71.211,11200000.0
2008-09-09 23:39:00,71.179,71.19,71.17,71.17,12800000.0
2008-09-09 23:40:00,71.152,71.152,71.127,71.147,12800000.0
2008-09-09 23:41:00,71.149,71.149,71.132,71.141,17600000.0
2008-09-09 23:42:00,71.131,71.131,71.102,71.116,14400000.0
2008-09-09 23:43:00,71.104,71.11,71.089,71.093,10600000.0
2008-09-09 23:44:00,71.08,71.08,71.019,71.019,12800000.0
2008-09-09 23:45:00,71.035,71.058,71.035,71.058,16000000.0
2008-09-09 23:46:00,71.06,71.072,71.057,71.059,11200000.0
2008-09-09 23:47:00,71.059,71.075,71.059,71.075,12200000.0
2008-09-09 23:48:00,71.07,71.073,71.053,71.053,12800000.0
2008-09-09 23:49:00,71.06,71.112,71.06,71.112,17600000.0
2008-09-09 23:50:00,71.092,71.092,71.066,71.066,10600000.0
2008-09-09 23:51:00,71.042,71.074,71.042,71.06,12800000.0
2008-09-09 23:52:00,71.06,71.06,71.047,71.052,14400000.0
2008-09-09 23:53:00,71.0,71.0,70.986,70.994,13800000.0
2008-09-09 23:54:00,71.006,71.029,71.006,71.029,11200000.0
2008-09-09 23:55:00,71.037,71.046,71.037,71.039,12800000.0
2008-09-09 23:56:00,71.049,71.057,71.047,71.052,12800000.0
2008-09-09 23:57:00,71.063,71.063,71.038,71.04,12800000.0
2008-09-09 23:58:00,71.04,71.04,71.024,71.033,11200000.0
2008-09-09 23:59:00,71.036,71.049,71.023,71.046,14400000.0
2008-09-10 00:00:00,71.054,71.07,71.053,71.067,12800000.0
2008-09-10 00:01:00,71.065,71.065,71.051,71.051,11200000.0
2008-09-10 00:02:00,71.05,71.057,71.049,71.057,12800000.0
2008-09-10 00:03:00,71.054,71.066,71.054,71.058,11200000.0
2008-09-10 00:04:00,71.05,71.05,70.984,70.984,14400000.0
2008-09-10 00:05:00,70.958,70.965,70.941,70.965,12800000.0
2008-09-10 00:06:00,70.977,70.99,70.973,70.977,11200000.0
2008-09-10 00:07:00,70.964,70.966,70.954,70.963,16000000.0
2008-09-10 00:08:00,70.975,70.975,70.96,70.96,12800000.0
2008-09-10 00:09:00,70.972,70.972,70.941,70.966,12200000.0
2008-09-10 00:10:00,71.036,71.256,71.036,71.256,12200000.0
2008-09-10 00:11:00,71.221,71.221,71.135,71.137,11200000.0
2008-09-10 00:12:00,71.116,71.14,71.116,71.14,11200000.0
2008-09-10 00:13:00,71.186,71.186,71.176,71.181,11200000.0
2008-09-10 00:14:00,71.192,71.253,71.192,71.253,11200000.0
2008-09-10 00:15:00,71.283,71.357,71.283,71.357,11200000.0
2008-09-10 00:16:00,71.364,71.369,71.355,71.369,11200000.0
2008-09-10 00:17:00,71.376,71.393,71.375,71.375,12800000.0
2008-09-10 00:18:00,71.337,71.347,71.337,71.347,11200000.0
2008-09-10 00:19:00,71.341,71.341,71.319,71.319,11200000.0
2008-09-10 00:20:00,71.283,71.302,71.241,71.287,14400000.0
2008-09-10 00:21:00,71.25,71.25,71.184,71.184,11200000.0
2008-09-10 00:22:00,71.184,71.219,71.184,71.219,17600000.0
2008-09-10 00:23:00,71.206,71.213,71.181,71.181,12800000.0
2008-09-10 00:24:00,71.199,71.282,71.199,71.282,17000000.0
2008-09-10 00:25:00,71.287,71.287,71.267,71.275,11200000.0
2008-09-10 00:26:00,71.278,71.303,71.278,71.303,11200000.0
2008-09-10 00:27:00,71.329,71.333,71.328,71.333,12800000.0
2008-09-10 00:28:00,71.334,71.338,71.332,71.337,12800000.0
2008-09-10 00:29:00,71.358,71.443,71.358,71.443,14400000.0
2008-09-10 00:30:00,71.448,71.448,71.424,71.428,12800000.0
2008-09-10 00:31:00,71.445,71.449,71.441,71.443,12800000.0
2008-09-10 00:32:00,71.433,71.433,71.415,71.424,14400000.0
2008-09-10 00:33:00,71.428,71.428,71.384,71.384,11200000.0
2008-09-10 00:34:00,71.348,71.365,71.348,71.365,17600000.0
2008-09-10 00:35:00,71.397,71.397,71.39,71.392,11200000.0
2008-09-10 00:36:00,71.378,71.378,71.359,71.366,12800000.0
2008-09-10 00:37:00,71.383,71.389,71.376,71.376,14400000.0
2008-09-10 00:38:00,71.372,71.429,71.339,71.429,14800000.0
2008-09-10 00:39:00,71.486,71.491,71.473,71.473,11200000.0
2008-09-10 00:40:00,71.468,71.468,71.409,71.426,12800000.0
2008-09-10 00:41:00,71.403,71.456,71.403,71.456,11200000.0
2008-09-10 00:42:00,71.473,71.473,71.419,71.419,11200000.0
2008-09-10 00:43:00,71.439,71.446,71.439,71.442,12800000.0
2008-09-10 00:44:00,71.418,71.423,71.399,71.399,17600000.0
2008-09-10 00:45:00,71.388,71.43,71.387,71.43,16000000.0
2008-09-10 00:46:00,71.438,71.449,71.438,71.445,16000000.0
2008-09-10 00:47:00,71.457,71.462,71.452,71.457,11200000.0
2008-09-10 00:48:00,71.45,71.455,71.446,71.446,11200000.0
2008-09-10 00:49:00,71.451,71.46,71.438,71.46,16000000.0
2008-09-10 00:50:00,71.463,71.465,71.462,71.465,11200000.0
2008-09-10 00:51:00,71.471,71.496,71.466,71.496,11200000.0
2008-09-10 00:52:00,71.504,71.548,71.504,71.548,14800000.0
2008-09-10 00:53:00,71.561,71.622,71.561,71.621,16000000.0
2008-09-10 00:54:00,71.631,71.631,71.603,71.603,16000000.0
2008-09-10 00:55:00,71.62,71.639,71.613,71.639,11200000.0
2008-09-10 00:56:00,71.701,71.713,71.686,71.686,14400000.0
2008-09-10 00:57:00,71.732,71.763,71.732,71.738,17600000.0
2008-09-10 00:58:00,71.748,71.748,71.721,71.721,11200000.0
2008-09-10 00:59:00,71.734,71.744,71.728,71.728,12800000.0
2008-09-10 01:00:00,71.732,71.75,71.732,71.735,11200000.0
2008-09-10 01:01:00,71.668,71.736,71.668,71.731,11200000.0
2008-09-10 01:02:00,71.713,71.713,71.693,71.695,11200000.0
2008-09-10 01:03:00,71.67,71.673,71.664,71.664,11200000.0
2008-09-10 01:04:00,71.676,71.676,71.647,71.652,11200000.0
2008-09-10 01:05:00,71.65,71.653,71.639,71.642,12800000.0
2008-09-10 01:06:00,71.635,71.66,71.635,71.653,11200000.0
2008-09-10 01:07:00,71.635,71.635,71.61,71.619,11200000.0
2008-09-10 01:08:00,71.602,71.602,71.569,71.569,11600000.0
2008-09-10 01:09:00,71.558,71.558,71.531,71.544,13200000.0
2008-09-10 01:10:00,71.54,71.54,71.524,71.524,17600000.0
2008-09-10 01:11:00,71.413,71.528,71.413,71.528,11600000.0
2008-09-10 01:12:00,71.52,71.546,71.52,71.525,12800000.0
2008-09-10 01:13:00,71.535,71.535,71.51,71.511,11200000.0
2008-09-10 01:14:00,71.509,71.509,71.495,71.498,11200000.0
2008-09-10 01:15:00,71.484,71.484,71.419,71.419,11200000.0
2008-09-10 01:16:00,71.406,71.428,71.398,71.398,11200000.0
2008-09-10 01:17:00,71.378,71.404,71.378,71.404,11200000.0
2008-09-10 01:18:00,71.419,71.431,71.419,71.43,11200000.0
2008-09-10 01:19:00,71.448,71.474,71.448,71.474,16000000.0
2008-09-10 01:20:00,71.471,71.472,71.462,71.466,16000000.0
2008-09-10 01:21:00,71.463,71.476,71.459,71.476,17600000.0
2008-09-10 01:22:00,71.475,71.489,71.475,71.489,12800000.0
2008-09-10 01:23:00,71.491,71.5,71.491,71.491,12800000.0
2008-09-10 01:24:00,71.513,71.518,71.509,71.512,12800000.0
2008-09-10 01:25:00,71.506,71.506,71.498,71.503,14400000.0
2008-09-10 01:26:00,71.506,71.511,71.491,71.505,11200000.0
2008-09-10 01:27:00,71.494,71.512,71.489,71.512,11200000.0
2008-09-10 01:28:00,71.505,71.505,71.481,71.481,17600000.0
2008-09-10 01:29:00,71.47,71.476,71.465,71.469,12800000.0
2008-09-10 01:30:00,71.461,71.461,71.395,71.395,11200000.0
2008-09-10 01:31:00,71.408,71.408,71.392,71.395,12800000.0
2008-09-10 01:32:00,71.391,71.396,71.382,71.396,11200000.0
2008-09-10 01:33:00,71.39,71.4,71.39,71.399,12800000.0
2008-09-10 01:34:00,71.378,71.383,71.358,71.361,17600000.0
2008-09-10 01:35:00,71.339,71.34,71.327,71.34,11200000.0
2008-09-10 01:36:00,71.349,71.356,71.345,71.345,12800000.0
2008-09-10 01:37:00,71.343,71.343,71.329,71.338,14400000.0
2008-09-10 01:38:00,71.355,71.371,71.355,71.365,17600000.0
2008-09-10 01:39:00,71.352,71.352,71.238,71.273,12800000.0
2008-09-10 01:40:00,71.25,71.259,71.243,71.252,12800000.0
2008-09-10 01:41:00,71.244,71.244,71.22,71.228,12800000.0
2008-09-10 01:42:00,71.255,71.255,71.245,71.245,11200000.0
2008-09-10 01:43:00,71.252,71.285,71.252,71.281,11200000.0
2008-09-10 01:44:00,71.284,71.292,71.277,71.28,10600000.0
2008-09-10 01:45:00,71.32,71.336,71.32,71.322,10600000.0
2008-09-10 01:46:00,71.319,71.322,71.307,71.307,11200000.0
2008-09-10 01:47:00,71.308,71.308,71.278,71.283,17400000.0
2008-09-10 01:48:00,71.27,71.309,71.27,71.309,12800000.0
2008-09-10 01:49:00,71.322,71.322,71.295,71.302,16000000.0
2008-09-10 01:50:00,71.285,71.285,71.243,71.255,16000000.0
2008-09-10 01:51:00,71.239,71.249,71.227,71.245,17600000.0
2008-09-10 01:52:00,71.239,71.239,71.217,71.22,12800000.0
2008-09-10 01:53:00,71.205,71.205,71.182,71.185,14400000.0
2008-09-10 01:54:00,71.155,71.155,71.133,71.137,12800000.0
2008-09-10 01:55:00,71.145,71.15,71.144,71.144,11200000.0
2008-09-10 01:56:00,71.155,71.178,71.153,71.153,16000000.0
2008-09-10 01:57:00,71.141,71.141,71.103,71.103,11200000.0
2008-09-10 01:58:00,71.153,71.187,71.153,71.184,17600000.0
2008-09-10 01:59:00,71.184,71.184,71.145,71.152,12800000.0
2008-09-10 02:00:00,71.179,71.23,71.179,71.23,11200000.0
2008-09-10 02:01:00,71.288,71.303,71.287,71.3,11200000.0
2008-09-10 02:02:00,71.302,71.328,71.302,71.323,19200000.0
2008-09-10 02:03:00,71.315,71.319,71.31,71.319,13200000.0
2008-09-10 02:04:00,71.33,71.343,71.33,71.343,8000000.0
2008-09-10 02:05:00,71.35,71.364,71.347,71.347,12800000.0
2008-09-10 02:06:00,71.355,71.371,71.355,71.369,8000000.0
2008-09-10 02:07:00,71.375,71.378,71.369,71.372,20800000.0
2008-09-10 02:08:00,71.381,71.381,71.371,71.372,17600000.0
2008-09-10 02:09:00,71.349,71.349,71.331,71.349,14400000.0
2008-09-10 02:10:00,71.352,71.36,71.343,71.36,12800000.0
2008-09-10 02:11:00,71.357,71.357,71.317,71.317,12800000.0
2008-09-10 02:12:00,71.302,71.307,71.284,71.289,12800000.0
2008-09-10 02:13:00,71.298,71.304,71.289,71.289,16000000.0
2008-09-10 02:14:00,71.293,71.293,71.235,71.246,12200000.0
2008-09-10 02:15:00,71.251,71.273,71.251,71.273,11200000.0
2008-09-10 02:16:00,71.29,71.312,71.29,71.311,8400000.0
2008-09-10 02:17:00,71.318,71.328,71.318,71.325,11200000.0
2008-09-10 02:18:00,71.331,71.336,71.317,71.317,12200000.0
2008-09-10 02:19:00,71.292,71.302,71.274,71.274,10600000.0
2008-09-10 02:20:00,71.253,71.253,71.231,71.231,14400000.0
2008-09-10 02:21:00,71.207,71.209,71.194,71.208,17600000.0
2008-09-10 02:22:00,71.148,71.148,71.119,71.119,9600000.0
2008-09-10 02:23:00,71.109,71.113,71.08,71.089,11200000.0
2008-09-10 02:24:00,71.089,71.126,71.089,71.126,13200000.0
2008-09-10 02:25:00,71.137,71.152,71.133,71.152,24400000.0
2008-09-10 02:26:00,71.157,71.157,71.144,71.15,11200000.0
2008-09-10 02:27:00,71.16,71.18,71.16,71.18,12800000.0
2008-09-10 02:28:00,71.186,71.214,71.186,71.214,11200000.0
2008-09-10 02:29:00,71.226,71.242,71.226,71.226,11200000.0
2008-09-10 02:30:00,71.222,71.253,71.222,71.253,16000000.0
2008-09-10 02:31:00,71.235,71.235,71.208,71.208,14400000.0
2008-09-10 02:32:00,71.205,71.205,71.193,71.195,16000000.0
2008-09-10 02:33:00,71.189,71.212,71.188,71.212,11200000.0
2008-09-10 02:34:00,71.202,71.21,71.202,71.202,11200000.0
2008-09-10 02:35:00,71.193,71.208,71.193,71.208,12800000.0
2008-09-10 02:36:00,71.203,71.236,71.203,71.236,11200000.0
2008-09-10 02:37:00,71.225,71.225,71.189,71.193,12800000.0
2008-09-10 02:38:00,71.208,71.221,71.199,71.199,11200000.0
2008-09-10 02:39:00,71.19,71.204,71.19,71.199,11200000.0
2008-09-10 02:40:00,71.226,71.226,71.215,71.223,11200000.0
2008-09-10 02:41:00,71.222,71.226,71.214,71.222,12800000.0
2008-09-10 02:42:00,71.226,71.24,71.226,71.238,12800000.0
2008-09-10 02:43:00,71.25,71.262,71.234,71.244,25600000.0
2008-09-10 02:44:00,71.244,71.251,71.244,71.246,17000000.0
2008-09-10 02:45:00,71.274,71.334,71.274,71.334,16000000.0
2008-09-10 02:46:00,71.345,71.35,71.344,71.348,17600000.0
2008-09-10 02:47:00,71.347,71.363,71.347,71.362,16000000.0
2008-09-10 02:48:00,71.377,71.384,71.37,71.384,11200000.0
2008-09-10 02:49:00,71.394,71.404,71.394,71.398,16000000.0
2008-09-10 02:50:00,71.413,71.423,71.409,71.423,16000000.0
2008-09-10 02:51:00,71.422,71.428,71.421,71.421,16000000.0
2008-09-10 02:52:00,71.419,71.424,71.413,71.424,11200000.0
2008-09-10 02:53:00,71.432,71.439,71.375,71.434,13200000.0
2008-09-10 02:54:00,71.438,71.438,71.433,71.435,12800000.0
2008-09-10 02:55:00,71.414,71.414,71.387,71.387,12800000.0
2008-09-10 02:56:00,71.374,71.403,71.374,71.403,22400000.0
2008-09-10 02:57:00,71.405,71.405,71.388,71.388,11200000.0
2008-09-10 02:58:00,71.391,71.397,71.39,71.395,9600000.0
2008-09-10 02:59:00,71.39,71.392,71.381,71.39,16000000.0
2008-09-10 03:00:00,71.384,71.384,71.369,71.372,11200000.0
2008-09-10 03:01:00,71.354,71.358,71.348,71.352,12800000.0
2008-09-10 03:02:00,71.354,71.354,71.339,71.34,12200000.0
2008-09-10 03:03:00,71.333,71.341,71.331,71.332,12800000.0
2008-09-10 03:04:00,71.313,71.313,71.259,71.259,28800000.0
2008-09-10 03:05:00,71.269,71.289,71.266,71.286,17600000.0
2008-09-10 03:06:00,71.294,71.294,71.278,71.279,17600000.0
2008-09-10 03:07:00,71.3,71.328,71.3,71.328,11200000.0
2008-09-10 03:08:00,71.339,71.36,71.339,71.36,18000000.0
2008-09-10 03:09:00,71.374,71.377,71.359,71.369,14400000.0
2008-09-10 03:10:00,71.389,71.429,71.389,71.418,16000000.0
2008-09-10 03:11:00,71.43,71.456,71.43,71.456,12800000.0
2008-09-10 03:12:00,71.448,71.452,71.433,71.437,12800000.0
2008-09-10 03:13:00,71.457,71.485,71.457,71.485,14400000.0
2008-09-10 03:14:00,71.493,71.494,71.482,71.483,11200000.0
2008-09-10 03:15:00,71.499,71.529,71.497,71.529,17600000.0
2008-09-10 03:16:00,71.548,71.555,71.541,71.541,11200000.0
2008-09-10 03:17:00,71.573,71.573,71.556,71.556,12800000.0
2008-09-10 03:18:00,71.585,71.598,71.585,71.598,12800000.0
2008-09-10 03:19:00,71.633,71.663,71.633,71.663,16000000.0
2008-09-10 03:20:00,71.648,71.66,71.648,71.648,9000000.0
2008-09-10 03:21:00,71.634,71.642,71.61,71.61,11200000.0
2008-09-10 03:22:00,71.632,71.643,71.632,71.643,12200000.0
2008-09-10 03:23:00,71.657,71.697,71.657,71.697,17600000.0
2008-09-10 03:24:00,71.72,71.729,71.716,71.725,28800000.0
2008-09-10 03:25:00,71.725,71.728,71.716,71.728,19200000.0
2008-09-10 03:26:00,71.735,71.743,71.735,71.74,13200000.0
2008-09-10 03:27:00,71.73,71.73,71.681,71.681,12800000.0
2008-09-10 03:28:00,71.685,71.685,71.632,71.632,11200000.0
2008-09-10 03:29:00,71.616,71.617,71.595,71.595,11200000.0
2008-09-10 03:30:00,71.561,71.561,71.501,71.506,12800000.0
2008-09-10 03:31:00,71.518,71.533,71.518,71.533,32000000.0
2008-09-10 03:32:00,71.543,71.543,71.521,71.521,17600000.0
2008-09-10 03:33:00,71.516,71.551,71.516,71.551,12800000.0
2008-09-10 03:34:00,71.559,71.603,71.559,71.603,12800000.0
2008-09-10 03:35:00,71.642,71.677,71.639,71.677,14400000.0
2008-09-10 03:36:00,71.689,71.689,71.651,71.651,11200000.0
2008-09-10 03:37:00,71.642,71.678,71.642,71.674,17600000.0
2008-09-10 03:38:00,71.707,71.707,71.694,71.697,12800000.0
2008-09-10 03:39:00,71.672,71.673,71.667,71.668,17600000.0
2008-09-10 03:40:00,71.659,71.662,71.653,71.662,12800000.0
2008-09-10 03:41:00,71.681,71.686,71.675,71.675,12200000.0
2008-09-10 03:42:00,71.654,71.67,71.654,71.655,17600000.0
2008-09-10 03:43:00,71.66,71.672,71.66,71.672,14400000.0
2008-09-10 03:44:00,71.662,71.663,71.658,71.66,28800000.0
2008-09-10 03:45:00,71.656,71.666,71.656,71.659,14400000.0
2008-09-10 03:46:00,71.655,71.658,71.653,71.653,12200000.0
2008-09-10 03:47:00,71.616,71.621,71.606,71.621,12800000.0
2008-09-10 03:48:00,71.657,71.673,71.651,71.673,16000000.0
2008-09-10 03:49:00,71.696,71.703,71.689,71.698,12800000.0
2008-09-10 03:50:00,71.701,71.705,71.691,71.691,12800000.0
2008-09-10 03:51:00,71.699,71.729,71.699,71.729,12800000.0
2008-09-10 03:52:00,71.752,71.752,71.747,71.749,12800000.0
2008-09-10 03:53:00,71.75,71.758,71.749,71.758,11200000.0
2008-09-10 03:54:00,71.769,71.774,71.76,71.76,11600000.0
2008-09-10 03:55:00,71.752,71.758,71.741,71.741,9000000.0
2008-09-10 03:56:00,71.74,71.756,71.74,71.751,12800000.0
2008-09-10 03:57:00,71.758,71.769,71.741,71.764,11200000.0
2008-09-10 03:58:00,71.732,71.732,71.677,71.677,13200000.0
2008-09-10 03:59:00,71.67,71.67,71.628,71.628,16800000.0
2008-09-10 04:00:00,71.606,71.612,71.578,71.612,14400000.0
2008-09-10 04:01:00,71.592,71.592,71.567,71.573,11200000.0
2008-09-10 04:02:00,71.572,71.576,71.561,71.576,12800000.0
2008-09-10 04:03:00,71.501,71.593,71.501,71.581,11200000.0
2008-09-10 04:04:00,71.561,71.593,71.557,71.593,12200000.0
2008-09-10 04:05:00,71.585,71.585,71.543,71.551,14800000.0
2008-09-10 04:06:00,71.552,71.554,71.539,71.541,14400000.0
2008-09-10 04:07:00,71.529,71.529,71.449,71.449,12800000.0
2008-09-10 04:08:00,71.445,71.47,71.445,71.458,12800000.0
2008-09-10 04:09:00,71.472,71.496,71.472,71.496,10600000.0
2008-09-10 04:10:00,71.492,71.529,71.492,71.529,16000000.0
2008-09-10 04:11:00,71.544,71.554,71.544,71.551,17600000.0
2008-09-10 04:12:00,71.56,71.583,71.56,71.577,12800000.0
2008-09-10 04:13:00,71.564,71.568,71.547,71.549,17600000.0
2008-09-10 04:14:00,71.557,71.561,71.545,71.557,11600000.0
2008-09-10 04:15:00,71.558,71.585,71.558,71.585,16000000.0
2008-09-10 04:16:00,71.595,71.595,71.584,71.594,13800000.0
2008-09-10 04:17:00,71.592,71.597,71.567,71.567,17600000.0
2008-09-10 04:18:00,71.536,71.54,71.517,71.517,12800000.0
2008-09-10 04:19:00,71.499,71.532,71.499,71.532,35200000.0
2008-09-10 04:20:00,71.535,71.539,71.532,71.536,13200000.0
2008-09-10 04:21:00,71.534,71.534,71.503,71.503,11200000.0
2008-09-10 04:22:00,71.53,71.548,71.53,71.541,13200000.0
2008-09-10 04:23:00,71.538,71.547,71.536,71.546,12800000.0
2008-09-10 04:24:00,71.538,71.539,71.529,71.537,16000000.0
2008-09-10 04:25:00,71.566,71.581,71.566,71.581,16000000.0
2008-09-10 04:26:00,71.578,71.586,71.578,71.58,12800000.0
2008-09-10 04:27:00,71.577,71.589,71.577,71.584,17600000.0
2008-09-10 04:28:00,71.585,71.598,71.58,71.58,12800000.0
2008-09-10 04:29:00,71.565,71.579,71.565,71.572,16000000.0
2008-09-10 04:30:00,71.583,71.584,71.573,71.573,11600000.0
2008-09-10 04:31:00,71.577,71.583,71.563,71.58,16000000.0
2008-09-10 04:32:00,71.587,71.592,71.586,71.59,17600000.0
2008-09-10 04:33:00,71.595,71.602,71.595,71.602,3200000.0
2008-09-10 04:34:00,71.612,71.628,71.612,71.628,14400000.0
2008-09-10 04:35:00,71.616,71.62,71.608,71.612,11200000.0
2008-09-10 04:36:00,71.614,71.614,71.6,71.6,11200000.0
2008-09-10 04:37:00,71.589,71.592,71.574,71.574,11200000.0
2008-09-10 04:38:00,71.579,71.594,71.579,71.58,16400000.0
2008-09-10 04:39:00,71.59,71.59,71.569,71.574,14800000.0
2008-09-10 04:40:00,71.564,71.575,71.557,71.573,12800000.0
2008-09-10 04:41:00,71.576,71.581,71.571,71.573,11200000.0
2008-09-10 04:42:00,71.579,71.591,71.579,71.588,11200000.0
2008-09-10 04:43:00,71.595,71.598,71.586,71.595,17000000.0
2008-09-10 04:44:00,71.598,71.601,71.595,71.599,11600000.0
2008-09-10 04:45:00,71.606,71.626,71.606,71.626,11200000.0
2008-09-10 04:46:00,71.625,71.628,71.619,71.619,12800000.0
2008-09-10 04:47:00,71.626,71.631,71.621,71.624,16400000.0
2008-09-10 04:48:00,71.619,71.631,71.619,71.631,11200000.0
2008-09-10 04:49:00,71.62,71.62,71.611,71.612,12800000.0
2008-09-10 04:50:00,71.594,71.6,71.588,71.597,17000000.0
2008-09-10 04:51:00,71.59,71.598,71.59,71.598,16000000.0
2008-09-10 04:52:00,71.589,71.599,71.589,71.598,12200000.0
2008-09-10 04:53:00,71.599,71.599,71.595,71.595,12800000.0
2008-09-10 04:54:00,71.605,71.619,71.605,71.617,33000000.0
2008-09-10 04:55:00,71.631,71.631,71.618,71.618,11200000.0
2008-09-10 04:56:00,71.61,71.61,71.582,71.583,16800000.0
2008-09-10 04:57:00,71.571,71.583,71.567,71.567,17600000.0
2008-09-10 04:58:00,71.539,71.587,71.539,71.563,14400000.0
2008-09-10 04:59:00,71.584,71.584,71.567,71.579,17600000.0
2008-09-10 05:00:00,71.571,71.596,71.571,71.593,18000000.0
2008-09-10 05:01:00,71.593,71.596,71.59,71.596,14400000.0
2008-09-10 05:02:00,71.603,71.618,71.603,71.616,17600000.0
2008-09-10 05:03:00,71.624,71.624,71.6,71.605,17600000.0
2008-09-10 05:04:00,71.598,71.628,71.598,71.628,12600000.0
2008-09-10 05:05:00,71.643,71.752,71.643,71.752,12800000.0
2008-09-10 05:06:00,71.77,71.775,71.75,71.757,18000000.0
2008-09-10 05:07:00,71.743,71.743,71.711,71.711,11200000.0
2008-09-10 05:08:00,71.711,71.722,71.711,71.722,11200000.0
2008-09-10 05:09:00,71.725,71.725,71.716,71.718,11200000.0
2008-09-10 05:10:00,71.717,71.72,71.714,71.715,12800000.0
2008-09-10 05:11:00,71.731,71.744,71.731,71.74,11200000.0
2008-09-10 05:12:00,71.724,71.727,71.716,71.716,17600000.0
2008-09-10 05:13:00,71.732,71.732,71.719,71.725,11600000.0
2008-09-10 05:14:00,71.709,71.709,71.676,71.676,16000000.0
2008-09-10 05:15:00,71.675,71.681,71.672,71.673,12800000.0
2008-09-10 05:16:00,71.67,71.671,71.659,71.663,16000000.0
2008-09-10 05:17:00,71.65,71.67,71.643,71.67,8400000.0
2008-09-10 05:18:00,71.672,71.672,71.662,71.672,11200000.0
2008-09-10 05:19:00,71.676,71.718,71.676,71.718,17600000.0
2008-09-10 05:20:00,71.737,71.737,71.721,71.721,12200000.0
2008-09-10 05:21:00,71.745,71.752,71.737,71.752,17600000.0
2008-09-10 05:22:00,71.743,71.753,71.743,71.745,25000000.0
2008-09-10 05:23:00,71.747,71.747,71.739,71.743,44000000.0
2008-09-10 05:24:00,71.749,71.76,71.742,71.759,12800000.0
2008-09-10 05:25:00,71.769,71.769,71.75,71.757,12800000.0
2008-09-10 05:26:00,71.746,71.766,71.746,71.748,11200000.0
2008-09-10 05:27:00,71.767,71.794,71.767,71.794,12800000.0
2008-09-10 05:28:00,71.766,71.778,71.766,71.775,11200000.0
2008-09-10 05:29:00,71.799,71.803,71.793,71.793,17600000.0
2008-09-10 05:30:00,71.796,71.804,71.795,71.801,16400000.0
2008-09-10 05:31:00,71.792,71.8,71.79,71.793,11200000.0
2008-09-10 05:32:00,71.78,71.78,71.767,71.767,12800000.0
2008-09-10 05:33:00,71.773,71.773,71.759,71.759,11200000.0
2008-09-10 05:34:00,71.753,71.753,71.74,71.742,16000000.0
2008-09-10 05:35:00,71.737,71.745,71.737,71.744,11200000.0
2008-09-10 05:36:00,71.733,71.738,71.729,71.731,12800000.0
2008-09-10 05:37:00,71.732,71.746,71.732,71.744,12800000.0
2008-09-10 05:38:00,71.751,71.756,71.735,71.746,17600000.0
2008-09-10 05:39:00,71.75,71.75,71.735,71.735,12800000.0
2008-09-10 05:40:00,71.716,71.743,71.716,71.732,12800000.0
2008-09-10 05:41:00,71.746,71.746,71.733,71.733,11200000.0
2008-09-10 05:42:00,71.735,71.739,71.735,71.739,19000000.0
2008-09-10 05:43:00,71.748,71.748,71.735,71.737,17000000.0
2008-09-10 05:44:00,71.742,71.747,71.738,71.747,14400000.0
2008-09-10 05:45:00,71.747,71.75,71.74,71.741,12800000.0
2008-09-10 05:46:00,71.744,71.749,71.733,71.733,12800000.0
2008-09-10 05:47:00,71.742,71.742,71.727,71.728,12800000.0
2008-09-10 05:48:00,71.732,71.736,71.718,71.718,11200000.0
2008-09-10 05:49:00,71.701,71.706,71.697,71.704,12800000.0
2008-09-10 05:50:00,71.719,71.725,71.713,71.72,12800000.0
2008-09-10 05:51:00,71.74,71.74,71.719,71.724,16000000.0
2008-09-10 05:52:00,71.722,71.748,71.722,71.748,16200000.0
2008-09-10 05:53:00,71.75,71.75,71.728,71.728,12800000.0
2008-09-10 05:54:00,71.735,71.747,71.735,71.741,11200000.0
2008-09-10 05:55:00,71.738,71.747,71.738,71.747,16000000.0
2008-09-10 05:56:00,71.728,71.738,71.728,71.73,17600000.0
2008-09-10 05:57:00,71.746,71.746,71.733,71.735,11200000.0
2008-09-10 05:58:00,71.73,71.735,71.723,71.733,11200000.0
2008-09-10 05:59:00,71.733,71.746,71.731,71.746,17600000.0
2008-09-10 06:00:00,71.732,71.734,71.707,71.707,12800000.0
2008-09-10 06:01:00,71.703,71.705,71.692,71.692,8000000.0
2008-09-10 06:02:00,71.691,71.694,71.683,71.683,17600000.0
2008-09-10 06:03:00,71.67,71.673,71.664,71.67,12800000.0
2008-09-10 06:04:00,71.665,71.666,71.648,71.648,12800000.0
2008-09-10 06:05:00,71.652,71.662,71.652,71.655,11200000.0
2008-09-10 06:06:00,71.659,71.684,71.659,71.684,11200000.0
2008-09-10 06:07:00,71.664,71.664,71.652,71.657,11200000.0
2008-09-10 06:08:00,71.646,71.649,71.64,71.641,18000000.0
2008-09-10 06:09:00,71.621,71.622,71.601,71.601,12800000.0
2008-09-10 06:10:00,71.589,71.606,71.589,71.606,11200000.0
2008-09-10 06:11:00,71.597,71.599,71.591,71.591,35200000.0
2008-09-10 06:12:00,71.605,71.607,71.6,71.6,11200000.0
2008-09-10 06:13:00,71.599,71.611,71.595,71.607,14400000.0
2008-09-10 06:14:00,71.616,71.642,71.616,71.633,17600000.0
2008-09-10 06:15:00,71.631,71.645,71.628,71.645,17600000.0
2008-09-10 06:16:00,71.648,71.651,71.647,71.648,8000000.0
2008-09-10 06:17:00,71.652,71.668,71.64,71.659,14400000.0
2008-09-10 06:18:00,71.634,71.643,71.554,71.638,11200000.0
2008-09-10 06:19:00,71.648,71.665,71.647,71.664,9600000.0
2008-09-10 06:20:00,71.659,71.659,71.645,71.645,12800000.0
2008-09-10 06:21:00,71.646,71.646,71.63,71.63,14400000.0
2008-09-10 06:22:00,71.635,71.635,71.607,71.617,16000000.0
2008-09-10 06:23:00,71.603,71.609,71.602,71.608,11200000.0
2008-09-10 06:24:00,71.608,71.616,71.608,71.616,14400000.0
2008-09-10 06:25:00,71.614,71.633,71.614,71.633,17600000.0
2008-09-10 06:26:00,71.64,71.646,71.636,71.644,11200000.0
2008-09-10 06:27:00,71.64,71.644,71.635,71.64,14400000.0
2008-09-10 06:28:00,71.639,71.639,71.625,71.625,16400000.0
2008-09-10 06:29:00,71.632,71.643,71.629,71.643,12800000.0
2008-09-10 06:30:00,71.662,71.662,71.636,71.651,27200000.0
2008-09-10 06:31:00,71.642,71.671,71.641,71.671,11200000.0
2008-09-10 06:32:00,71.685,71.712,71.685,71.712,22400000.0
2008-09-10 06:33:00,71.729,71.733,71.726,71.733,24000000.0
2008-09-10 06:34:00,71.735,71.766,71.735,71.766,17600000.0
2008-09-10 06:35:00,71.754,71.775,71.754,71.775,11200000.0
2008-09-10 06:36:00,71.77,71.772,71.755,71.761,12800000.0
2008-09-10 06:37:00,71.765,71.814,71.765,71.813,12800000.0
2008-09-10 06:38:00,71.828,71.85,71.828,71.85,8000000.0
2008-09-10 06:39:00,71.831,71.831,71.761,71.761,14400000.0
2008-09-10 06:40:00,71.738,71.739,71.731,71.736,17600000.0
2008-09-10 06:41:00,71.736,71.736,71.712,71.712,11200000.0
2008-09-10 06:42:00,71.749,71.774,71.724,71.774,14400000.0
2008-09-10 06:43:00,71.781,71.781,71.753,71.753,19200000.0
2008-09-10 06:44:00,71.758,71.763,71.757,71.76,11200000.0
2008-09-10 06:45:00,71.753,71.754,71.737,71.748,12800000.0
2008-09-10 06:46:00,71.755,71.763,71.755,71.759,8000000.0
2008-09-10 06:47:00,71.765,71.765,71.757,71.757,12800000.0
2008-09-10 06:48:00,71.765,71.78,71.755,71.765,12200000.0
2008-09-10 06:49:00,71.768,71.768,71.734,71.734,12800000.0
2008-09-10 06:50:00,71.724,71.727,71.723,71.726,11200000.0
2008-09-10 06:51:00,71.72,71.722,71.712,71.722,16000000.0
2008-09-10 06:52:00,71.711,71.713,71.699,71.713,14400000.0
2008-09-10 06:53:00,71.7,71.7,71.688,71.688,13200000.0
2008-09-10 06:54:00,71.694,71.712,71.694,71.709,14400000.0
2008-09-10 06:55:00,71.708,71.717,71.704,71.711,14400000.0
2008-09-10 06:56:00,71.694,71.699,71.689,71.689,8000000.0
2008-09-10 06:57:00,71.692,71.7,71.691,71.693,16000000.0
2008-09-10 06:58:00,71.683,71.69,71.665,71.667,11200000.0
2008-09-10 06:59:00,71.66,71.66,71.646,71.646,17600000.0
2008-09-10 07:00:00,71.654,71.654,71.629,71.629,11200000.0
2008-09-10 07:01:00,71.621,71.641,71.62,71.634,16000000.0
2008-09-10 07:02:00,71.639,71.652,71.639,71.65,12800000.0
2008-09-10 07:03:00,71.655,71.686,71.655,71.686,12800000.0
2008-09-10 07:04:00,71.694,71.706,71.694,71.696,12800000.0
2008-09-10 07:05:00,71.686,71.714,71.686,71.694,12800000.0
2008-09-10 07:06:00,71.702,71.731,71.69,71.731,16000000.0
2008-09-10 07:07:00,71.766,71.769,71.744,71.744,12800000.0
2008-09-10 07:08:00,71.757,71.757,71.742,71.742,28200000.0
2008-09-10 07:09:00,71.731,71.733,71.711,71.733,16000000.0
2008-09-10 07:10:00,71.736,71.738,71.724,71.726,18600000.0
2008-09-10 07:11:00,71.716,71.717,71.698,71.717,17000000.0
2008-09-10 07:12:00,71.71,71.719,71.71,71.713,8000000.0
2008-09-10 07:13:00,71.71,71.727,71.71,71.726,14400000.0
2008-09-10 07:14:00,71.726,71.726,71.719,71.721,12800000.0
2008-09-10 07:15:00,71.72,71.731,71.72,71.729,11200000.0
2008-09-10 07:16:00,71.713,71.719,71.707,71.707,14200000.0
2008-09-10 07:17:00,71.691,71.694,71.684,71.684,11200000.0
2008-09-10 07:18:00,71.672,71.672,71.658,71.665,11200000.0
2008-09-10 07:19:00,71.682,71.693,71.681,71.684,11200000.0
2008-09-10 07:20:00,71.699,71.699,71.683,71.683,14400000.0
2008-09-10 07:21:00,71.68,71.693,71.68,71.69,12800000.0
2008-09-10 07:22:00,71.703,71.71,71.703,71.709,12800000.0
2008-09-10 07:23:00,71.715,71.715,71.7,71.706,16400000.0
2008-09-10 07:24:00,71.711,71.714,71.708,71.713,11200000.0
2008-09-10 07:25:00,71.709,71.713,71.706,71.706,11200000.0
2008-09-10 07:26:00,71.728,71.745,71.728,71.744,12800000.0
2008-09-10 07:27:00,71.767,71.816,71.758,71.816,12800000.0
2008-09-10 07:28:00,71.868,72.031,71.868,72.031,12800000.0
2008-09-10 07:29:00,72.048,72.088,72.048,72.088,27200000.0
2008-09-10 07:30:00,72.113,72.114,72.008,72.114,15400000.0
2008-09-10 07:31:00,72.173,72.213,72.173,72.181,11200000.0
2008-09-10 07:32:00,72.157,72.157,72.119,72.119,12800000.0
2008-09-10 07:33:00,72.106,72.106,72.085,72.085,16000000.0
2008-09-10 07:34:00,72.051,72.051,72.047,72.048,10600000.0
2008-09-10 07:35:00,72.055,72.06,72.044,72.048,16000000.0
2008-09-10 07:36:00,72.075,72.117,72.075,72.111,13200000.0
2008-09-10 07:37:00,72.098,72.098,72.062,72.062,14400000.0
2008-09-10 07:38:00,72.075,72.075,72.024,72.024,16000000.0
2008-09-10 07:39:00,71.999,71.999,71.937,71.937,19200000.0
2008-09-10 07:40:00,71.925,71.965,71.919,71.965,11200000.0
2008-09-10 07:41:00,71.98,71.987,71.978,71.982,32000000.0
2008-09-10 07:42:00,71.966,71.974,71.925,71.932,34000000.0
2008-09-10 07:43:00,71.958,71.958,71.936,71.944,28800000.0
2008-09-10 07:44:00,71.933,71.935,71.915,71.923,17600000.0
2008-09-10 07:45:00,71.906,71.906,71.835,71.9,14400000.0
2008-09-10 07:46:00,71.899,71.899,71.865,71.879,27600000.0
2008-09-10 07:47:00,71.874,71.879,71.869,71.877,11200000.0
2008-09-10 07:48:00,71.872,71.882,71.872,71.881,11200000.0
2008-09-10 07:49:00,71.86,71.86,71.826,71.828,16000000.0
2008-09-10 07:50:00,71.816,71.842,71.816,71.842,11200000.0
2008-09-10 07:51:00,71.847,71.852,71.83,71.842,38400000.0
2008-09-10 07:52:00,71.858,71.864,71.851,71.851,9600000.0
2008-09-10 07:53:00,71.869,71.882,71.869,71.875,11200000.0
2008-09-10 07:54:00,71.883,71.883,71.862,71.865,12800000.0
2008-09-10 07:55:00,71.874,71.874,71.779,71.779,29800000.0
2008-09-10 07:56:00,71.76,71.76,71.746,71.752,16000000.0
2008-09-10 07:57:00,71.746,71.746,71.669,71.669,17600000.0
2008-09-10 07:58:00,71.637,71.637,71.596,71.596,11200000.0
2008-09-10 07:59:00,71.604,71.604,71.539,71.539,17600000.0
2008-09-10 08:00:00,71.55,71.586,71.55,71.586,12800000.0
2008-09-10 08:01:00,71.611,71.679,71.611,71.679,10600000.0
2008-09-10 08:02:00,71.679,71.689,71.674,71.689,14400000.0
2008-09-10 08:03:00,71.678,71.68,71.665,71.677,16400000.0
2008-09-10 08:04:00,71.682,71.691,71.682,71.683,10600000.0
2008-09-10 08:05:00,71.697,71.701,71.689,71.699,12800000.0
2008-09-10 08:06:00,71.702,71.702,71.689,71.689,12800000.0
2008-09-10 08:07:00,71.711,71.711,71.678,71.683,16000000.0
2008-09-10 08:08:00,71.701,71.713,71.701,71.701,12800000.0
2008-09-10 08:09:00,71.685,71.685,71.662,71.671,12800000.0
2008-09-10 08:10:00,71.684,71.689,71.673,71.673,30400000.0
2008-09-10 08:11:00,71.682,71.695,71.682,71.688,12800000.0
2008-09-10 08:12:00,71.675,71.691,71.675,71.683,17600000.0
2008-09-10 08:13:00,71.706,71.721,71.706,71.714,14400000.0
2008-09-10 08:14:00,71.712,71.712,71.694,71.712,15800000.0
2008-09-10 08:15:00,71.72,71.733,71.716,71.727,11600000.0
2008-09-10 08:16:00,71.743,71.811,71.743,71.811,19200000.0
2008-09-10 08:17:00,71.813,71.846,71.813,71.842,11200000.0
2008-09-10 08:18:00,71.845,71.845,71.819,71.821,11200000.0
2008-09-10 08:19:00,71.842,71.845,71.793,71.793,11200000.0
2008-09-10 08:20:00,71.795,71.818,71.795,71.809,13200000.0
2008-09-10 08:21:00,71.817,71.83,71.817,71.83,11200000.0
2008-09-10 08:22:00,71.856,71.87,71.856,71.861,11600000.0
2008-09-10 08:23:00,71.884,71.911,71.884,71.911,16000000.0
2008-09-10 08:24:00,71.91,71.917,71.898,71.904,17000000.0
2008-09-10 08:25:00,71.899,71.902,71.89,71.9,12800000.0
2008-09-10 08:26:00,71.913,71.931,71.913,71.931,11200000.0
2008-09-10 08:27:00,71.921,71.962,71.921,71.962,11200000.0
2008-09-10 08:28:00,71.981,72.015,71.973,72.015,12200000.0
2008-09-10 08:29:00,72.067,72.119,72.067,72.119,10600000.0
2008-09-10 08:30:00,72.098,72.098,72.046,72.046,12800000.0
2008-09-10 08:31:00,72.027,72.027,72.001,72.012,12800000.0
2008-09-10 08:32:00,72.022,72.022,72.012,72.018,14400000.0
2008-09-10 08:33:00,72.025,72.027,72.007,72.012,41600000.0
2008-09-10 08:34:00,72.024,72.026,72.019,72.025,11200000.0
2008-09-10 08:35:00,72.047,72.05,72.036,72.04,48400000.0
2008-09-10 08:36:00,72.043,72.051,72.027,72.03,16000000.0
2008-09-10 08:37:00,72.009,72.009,71.945,71.945,14400000.0
2008-09-10 08:38:00,71.949,71.968,71.949,71.968,17600000.0
2008-09-10 08:39:00,71.965,71.965,71.941,71.956,14400000.0
2008-09-10 08:40:00,71.956,71.975,71.952,71.975,11000000.0
2008-09-10 08:41:00,71.96,71.968,71.954,71.968,32000000.0
2008-09-10 08:42:00,71.953,71.975,71.948,71.948,14400000.0
2008-09-10 08:43:00,71.938,71.952,71.926,71.926,12800000.0
2008-09-10 08:44:00,71.94,71.956,71.936,71.936,16000000.0
2008-09-10 08:45:00,71.938,71.997,71.938,71.997,12800000.0
2008-09-10 08:46:00,72.027,72.027,72.005,72.017,12800000.0
2008-09-10 08:47:00,72.022,72.115,72.022,72.115,24000000.0
2008-09-10 08:48:00,72.118,72.118,71.964,71.964,29800000.0
2008-09-10 08:49:00,71.963,72.01,71.963,72.01,8000000.0
2008-09-10 08:50:00,72.035,72.036,72.012,72.012,12800000.0
2008-09-10 08:51:00,72.03,72.038,72.023,72.023,22800000.0
2008-09-10 08:52:00,72.021,72.022,72.008,72.008,35200000.0
2008-09-10 08:53:00,71.994,71.994,71.976,71.986,56000000.0
2008-09-10 08:54:00,72.007,72.018,72.007,72.018,22400000.0
2008-09-10 08:55:00,72.026,72.061,72.026,72.058,17600000.0
2008-09-10 08:56:00,72.049,72.049,72.04,72.04,14400000.0
2008-09-10 08:57:00,72.028,72.028,71.998,71.998,43200000.0
2008-09-10 08:58:00,71.991,71.996,71.984,71.991,19200000.0
2008-09-10 08:59:00,71.991,71.992,71.95,71.95,14400000.0
2008-09-10 09:00:00,71.951,71.974,71.951,71.971,32400000.0
2008-09-10 09:01:00,71.95,71.964,71.95,71.964,32000000.0
2008-09-10 09:02:00,71.957,71.958,71.937,71.937,19200000.0
2008-09-10 09:03:00,71.944,71.951,71.939,71.942,16000000.0
2008-09-10 09:04:00,71.925,71.929,71.912,71.917,22400000.0
2008-09-10 09:05:00,71.914,71.914,71.85,71.85,19200000.0
2008-09-10 09:06:00,71.834,71.834,71.763,71.763,29800000.0
2008-09-10 09:07:00,71.778,71.799,71.778,71.79,19600000.0
2008-09-10 09:08:00,71.817,71.837,71.817,71.827,12800000.0
2008-09-10 09:09:00,71.85,71.85,71.837,71.841,46400000.0
2008-09-10 09:10:00,71.842,71.884,71.842,71.884,24000000.0
2008-09-10 09:11:00,71.906,71.906,71.814,71.814,28800000.0
2008-09-10 09:12:00,71.821,71.905,71.821,71.904,14400000.0
2008-09-10 09:13:00,71.911,71.911,71.892,71.894,12800000.0
2008-09-10 09:14:00,71.892,71.914,71.891,71.914,12800000.0
2008-09-10 09:15:00,71.931,71.943,71.902,71.902,30400000.0
2008-09-10 09:16:00,71.909,71.918,71.908,71.908,49000000.0
2008-09-10 09:17:00,71.903,71.905,71.895,71.897,78400000.0
2008-09-10 09:18:00,71.879,71.879,71.846,71.846,72000000.0
2008-09-10 09:19:00,71.815,71.82,71.803,71.808,65600000.0
2008-09-10 09:20:00,71.799,71.799,71.784,71.79,77200000.0
2008-09-10 09:21:00,71.765,71.78,71.761,71.78,49000000.0
2008-09-10 09:22:00,71.819,71.858,71.819,71.843,37200000.0
2008-09-10 09:23:00,71.817,71.82,71.807,71.82,69200000.0
2008-09-10 09:24:00,71.814,71.869,71.789,71.869,43200000.0
2008-09-10 09:25:00,71.907,71.907,71.848,71.848,19200000.0
2008-09-10 09:26:00,71.849,71.867,71.849,71.85,32400000.0
2008-09-10 09:27:00,71.878,71.878,71.851,71.851,70200000.0
2008-09-10 09:28:00,71.827,71.827,71.795,71.802,11200000.0
2008-09-10 09:29:00,71.806,71.806,71.766,71.767,36800000.0
2008-09-10 09:30:00,71.776,71.793,71.776,71.793,25600000.0
2008-09-10 09:31:00,71.772,71.782,71.762,71.779,12800000.0
2008-09-10 09:32:00,71.797,71.797,71.784,71.79,33600000.0
2008-09-10 09:33:00,71.785,71.792,71.78,71.792,31200000.0
2008-09-10 09:34:00,71.782,71.787,71.771,71.78,33600000.0
2008-09-10 09:35:00,71.77,71.77,71.759,71.762,52800000.0
2008-09-10 09:36:00,71.765,71.773,71.76,71.773,46800000.0
2008-09-10 09:37:00,71.774,71.808,71.774,71.808,33600000.0
2008-09-10 09:38:00,71.79,71.807,71.79,71.793,12800000.0
2008-09-10 09:39:00,71.809,71.809,71.783,71.783,43200000.0
2008-09-10 09:40:00,71.779,71.801,71.779,71.801,46400000.0
2008-09-10 09:41:00,71.825,71.833,71.815,71.826,30800000.0
2008-09-10 09:42:00,71.821,71.838,71.821,71.828,43200000.0
2008-09-10 09:43:00,71.832,71.835,71.823,71.829,55400000.0
2008-09-10 09:44:00,71.836,71.842,71.83,71.842,30400000.0
2008-09-10 09:45:00,71.839,71.848,71.838,71.848,19200000.0
2008-09-10 09:46:00,71.843,71.863,71.843,71.856,26600000.0
2008-09-10 09:47:00,71.848,71.886,71.848,71.886,12800000.0
2008-09-10 09:48:00,71.891,71.891,71.874,71.876,12800000.0
2008-09-10 09:49:00,71.862,71.867,71.853,71.862,16000000.0
2008-09-10 09:50:00,71.86,71.867,71.857,71.867,34000000.0
2008-09-10 09:51:00,71.879,71.901,71.879,71.896,84000000.0
2008-09-10 09:52:00,71.894,71.894,71.872,71.878,11200000.0
2008-09-10 09:53:00,71.885,71.902,71.885,71.892,30400000.0
2008-09-10 09:54:00,71.888,71.888,71.876,71.88,12800000.0
2008-09-10 09:55:00,71.884,71.884,71.874,71.874,33600000.0
2008-09-10 09:56:00,71.863,71.874,71.856,71.874,36800000.0
2008-09-10 09:57:00,71.868,71.884,71.868,71.871,24000000.0
2008-09-10 09:58:00,71.902,71.902,71.896,71.902,32000000.0
2008-09-10 09:59:00,71.906,71.909,71.877,71.877,50600000.0
2008-09-10 10:00:00,71.867,71.887,71.867,71.887,62400000.0
2008-09-10 10:01:00,71.894,71.906,71.894,71.906,17600000.0
2008-09-10 10:02:00,71.924,71.942,71.924,71.942,37200000.0
2008-09-10 10:03:00,71.944,71.963,71.944,71.959,44200000.0
2008-09-10 10:04:00,71.963,71.973,71.961,71.973,39400000.0
2008-09-10 10:05:00,71.955,71.964,71.948,71.952,38800000.0
2008-09-10 10:06:00,71.97,71.992,71.97,71.992,33600000.0
2008-09-10 10:07:00,71.984,72.014,71.984,72.0,43200000.0
2008-09-10 10:08:00,72.0,72.021,72.0,72.01,49600000.0
2008-09-10 10:09:00,72.017,72.021,72.014,72.014,12800000.0
2008-09-10 10:10:00,72.015,72.041,72.01,72.041,46400000.0
2008-09-10 10:11:00,72.049,72.049,72.027,72.032,57400000.0
2008-09-10 10:12:00,72.024,72.028,72.023,72.028,58000000.0
2008-09-10 10:13:00,72.03,72.064,72.03,72.055,41600000.0
2008-09-10 10:14:00,72.057,72.058,72.05,72.05,30400000.0
2008-09-10 10:15:00,72.056,72.063,72.037,72.063,29800000.0
2008-09-10 10:16:00,72.082,72.082,72.056,72.067,17600000.0
2008-09-10 10:17:00,72.079,72.087,72.075,72.075,12200000.0
2008-09-10 10:18:00,72.062,72.069,72.062,72.065,12800000.0
2008-09-10 10:19:00,72.045,72.045,71.99,71.99,75600000.0
2008-09-10 10:20:00,72.014,72.017,71.992,71.996,16000000.0
2008-09-10 10:21:00,71.988,72.007,71.982,71.993,35200000.0
2008-09-10 10:22:00,71.981,71.981,71.97,71.979,16000000.0
2008-09-10 10:23:00,71.974,71.984,71.974,71.984,33600000.0
2008-09-10 10:24:00,71.992,71.992,71.982,71.984,43800000.0
2008-09-10 10:25:00,71.983,71.99,71.98,71.988,64000000.0
2008-09-10 10:26:00,71.986,71.986,71.962,71.972,36200000.0
2008-09-10 10:27:00,71.97,71.993,71.97,71.981,52200000.0
2008-09-10 10:28:00,71.982,71.99,71.976,71.982,88000000.0
2008-09-10 10:29:00,71.988,71.997,71.979,71.979,18000000.0
2008-09-10 10:30:00,71.978,71.982,71.97,71.98,27200000.0
2008-09-10 10:31:00,71.982,72.02,71.982,72.017,32000000.0
2008-09-10 10:32:00,72.004,72.014,72.0,72.014,46400000.0
2008-09-10 10:33:00,72.011,72.011,71.999,72.001,35200000.0
2008-09-10 10:34:00,71.996,71.999,71.969,71.969,17600000.0
2008-09-10 10:35:00,71.96,71.977,71.947,71.977,12800000.0
2008-09-10 10:36:00,71.957,71.957,71.926,71.926,10600000.0
2008-09-10 10:37:00,71.912,71.924,71.907,71.907,19200000.0
2008-09-10 10:38:00,71.926,71.935,71.924,71.933,28800000.0
2008-09-10 10:39:00,71.935,71.935,71.912,71.922,16000000.0
2008-09-10 10:40:00,71.927,71.927,71.914,71.914,24000000.0
2008-09-10 10:41:00,71.911,71.911,71.895,71.897,57600000.0
2008-09-10 10:42:00,71.893,71.901,71.892,71.9,38400000.0
2008-09-10 10:43:00,71.899,71.906,71.885,71.885,9600000.0
2008-09-10 10:44:00,71.878,71.884,71.875,71.878,19200000.0
2008-09-10 10:45:00,71.889,71.916,71.889,71.915,22400000.0
2008-09-10 10:46:00,71.897,71.921,71.883,71.921,28200000.0
2008-09-10 10:47:00,71.937,71.937,71.923,71.923,25600000.0
2008-09-10 10:48:00,71.9,71.9,71.882,71.886,38400000.0
2008-09-10 10:49:00,71.882,71.904,71.876,71.904,25600000.0
2008-09-10 10:50:00,71.899,71.904,71.891,71.896,59600000.0
2008-09-10 10:51:00,71.899,71.902,71.892,71.892,68800000.0
2008-09-10 10:52:00,71.869,71.869,71.841,71.849,35200000.0
2008-09-10 10:53:00,71.822,71.823,71.802,71.807,59200000.0
2008-09-10 10:54:00,71.802,71.827,71.802,71.827,53800000.0
2008-09-10 10:55:00,71.808,71.808,71.758,71.762,41000000.0
2008-09-10 10:56:00,71.759,71.765,71.751,71.763,44800000.0
2008-09-10 10:57:00,71.765,71.806,71.765,71.806,33600000.0
2008-09-10 10:58:00,71.818,71.818,71.809,71.813,40400000.0
2008-09-10 10:59:00,71.821,71.83,71.821,71.83,49600000.0
2008-09-10 11:00:00,71.839,71.852,71.839,71.84,52000000.0
2008-09-10 11:01:00,71.844,71.859,71.836,71.859,12800000.0
2008-09-10 11:02:00,71.875,71.914,71.875,71.914,19200000.0
2008-09-10 11:03:00,71.896,71.897,71.878,71.878,36000000.0
2008-09-10 11:04:00,71.882,71.885,71.878,71.878,27200000.0
2008-09-10 11:05:00,71.876,71.876,71.862,71.872,11200000.0
2008-09-10 11:06:00,71.879,71.893,71.879,71.885,30400000.0
2008-09-10 11:07:00,71.877,71.884,71.867,71.884,46400000.0
2008-09-10 11:08:00,71.886,71.892,71.88,71.88,32000000.0
2008-09-10 11:09:00,71.889,71.889,71.875,71.883,76000000.0
2008-09-10 11:10:00,71.887,71.888,71.88,71.887,36800000.0
2008-09-10 11:11:00,71.879,71.879,71.858,71.861,53600000.0
2008-09-10 11:12:00,71.871,71.9,71.871,71.885,70400000.0
2008-09-10 11:13:00,71.893,71.914,71.893,71.914,12800000.0
2008-09-10 11:14:00,71.915,71.915,71.881,71.881,57600000.0
2008-09-10 11:15:00,71.888,71.897,71.888,71.897,11200000.0
2008-09-10 11:16:00,71.904,71.925,71.902,71.925,17600000.0
2008-09-10 11:17:00,71.93,71.948,71.93,71.948,54400000.0
2008-09-10 11:18:00,71.963,71.969,71.954,71.961,73600000.0
2008-09-10 11:19:00,71.945,71.989,71.945,71.982,56400000.0
2008-09-10 11:20:00,71.986,71.995,71.984,71.987,35200000.0
2008-09-10 11:21:00,72.001,72.024,72.001,72.024,39400000.0
2008-09-10 11:22:00,72.007,72.007,71.988,71.988,41600000.0
2008-09-10 11:23:00,71.977,71.977,71.961,71.967,51600000.0
2008-09-10 11:24:00,71.963,71.995,71.963,71.993,53200000.0
2008-09-10 11:25:00,71.993,72.014,71.992,71.992,34600000.0
2008-09-10 11:26:00,71.983,71.997,71.983,71.989,27200000.0
2008-09-10 11:27:00,72.0,72.0,71.979,71.982,12800000.0
2008-09-10 11:28:00,71.973,71.977,71.962,71.963,41600000.0
2008-09-10 11:29:00,71.951,71.951,71.896,71.896,43200000.0
2008-09-10 11:30:00,71.91,71.931,71.904,71.911,11200000.0
2008-09-10 11:31:00,71.901,71.901,71.837,71.837,27600000.0
2008-09-10 11:32:00,71.849,71.851,71.844,71.844,34600000.0
2008-09-10 11:33:00,71.832,71.832,71.781,71.781,18400000.0
2008-09-10 11:34:00,71.727,71.727,71.685,71.685,33000000.0
2008-09-10 11:35:00,71.684,71.697,71.681,71.697,17600000.0
2008-09-10 11:36:00,71.722,71.739,71.714,71.739,42600000.0
2008-09-10 11:37:00,71.763,71.825,71.763,71.825,42000000.0
2008-09-10 11:38:00,71.815,71.83,71.815,71.82,27200000.0
2008-09-10 11:39:00,71.808,71.86,71.808,71.86,11200000.0
2008-09-10 11:40:00,71.879,71.882,71.877,71.88,22400000.0
2008-09-10 11:41:00,71.855,71.855,71.817,71.817,38400000.0
2008-09-10 11:42:00,71.811,71.82,71.811,71.816,38800000.0
2008-09-10 11:43:00,71.825,71.832,71.81,71.81,17600000.0
2008-09-10 11:44:00,71.813,71.822,71.809,71.809,58600000.0
2008-09-10 11:45:00,71.787,71.787,71.768,71.768,49600000.0
2008-09-10 11:46:00,71.78,71.79,71.779,71.781,11200000.0
2008-09-10 11:47:00,71.761,71.774,71.758,71.758,55400000.0
2008-09-10 11:48:00,71.731,71.734,71.685,71.734,14400000.0
2008-09-10 11:49:00,71.756,71.813,71.756,71.813,41400000.0
2008-09-10 11:50:00,71.809,71.815,71.789,71.815,45200000.0
2008-09-10 11:51:00,71.837,71.874,71.837,71.874,44800000.0
2008-09-10 11:52:00,71.9,71.9,71.875,71.875,32000000.0
2008-09-10 11:53:00,71.875,71.884,71.87,71.884,35200000.0
2008-09-10 11:54:00,71.883,71.883,71.83,71.83,48000000.0
2008-09-10 11:55:00,71.836,71.836,71.828,71.835,44800000.0
2008-09-10 11:56:00,71.83,71.837,71.821,71.821,63800000.0
2008-09-10 11:57:00,71.808,71.822,71.805,71.822,22400000.0
2008-09-10 11:58:00,71.82,71.82,71.804,71.814,41600000.0
2008-09-10 11:59:00,71.808,71.817,71.807,71.812,51000000.0
2008-09-10 12:00:00,71.811,71.811,71.798,71.801,36800000.0
2008-09-10 12:01:00,71.796,71.804,71.784,71.787,19200000.0
2008-09-10 12:02:00,71.8,71.814,71.799,71.8,12800000.0
2008-09-10 12:03:00,71.801,71.817,71.755,71.817,51200000.0
2008-09-10 12:04:00,71.849,71.849,71.834,71.845,24000000.0
2008-09-10 12:05:00,71.865,71.865,71.776,71.776,28800000.0
2008-09-10 12:06:00,71.743,71.743,71.692,71.692,24400000.0
2008-09-10 12:07:00,71.687,71.714,71.687,71.714,20800000.0
2008-09-10 12:08:00,71.725,71.725,71.712,71.715,43200000.0
2008-09-10 12:09:00,71.719,71.719,71.667,71.667,25600000.0
2008-09-10 12:10:00,71.643,71.643,71.612,71.612,11200000.0
2008-09-10 12:11:00,71.623,71.67,71.623,71.67,27200000.0
2008-09-10 12:12:00,71.686,71.689,71.681,71.688,30400000.0
2008-09-10 12:13:00,71.673,71.673,71.654,71.654,14400000.0
2008-09-10 12:14:00,71.628,71.631,71.615,71.631,16000000.0
2008-09-10 12:15:00,71.649,71.682,71.649,71.682,27200000.0
2008-09-10 12:16:00,71.706,71.706,71.694,71.697,26600000.0
2008-09-10 12:17:00,71.692,71.736,71.692,71.724,43200000.0
2008-09-10 12:18:00,71.737,71.737,71.704,71.709,25600000.0
2008-09-10 12:19:00,71.706,71.709,71.699,71.709,35200000.0
2008-09-10 12:20:00,71.708,71.71,71.704,71.704,36800000.0
2008-09-10 12:21:00,71.696,71.705,71.69,71.692,59200000.0
2008-09-10 12:22:00,71.688,71.688,71.68,71.68,30400000.0
2008-09-10 12:23:00,71.683,71.696,71.682,71.695,32000000.0
2008-09-10 12:24:00,71.709,71.719,71.708,71.708,33600000.0
2008-09-10 12:25:00,71.7,71.706,71.689,71.689,22400000.0
2008-09-10 12:26:00,71.692,71.702,71.684,71.701,30400000.0
2008-09-10 12:27:00,71.708,71.735,71.708,71.735,30400000.0
2008-09-10 12:28:00,71.746,71.752,71.741,71.752,60800000.0
2008-09-10 12:29:00,71.679,71.8,71.656,71.668,115400000.0
2008-09-10 12:30:00,71.751,71.763,71.668,71.761,45800000.0
2008-09-10 12:31:00,71.762,71.769,71.762,71.768,70400000.0
2008-09-10 12:32:00,71.759,71.768,71.759,71.767,28800000.0
2008-09-10 12:33:00,71.769,71.773,71.767,71.773,40000000.0
2008-09-10 12:34:00,71.768,71.77,71.76,71.765,26600000.0
2008-09-10 12:35:00,71.773,71.773,71.762,71.765,25000000.0
2008-09-10 12:36:00,71.736,71.762,71.736,71.757,49200000.0
2008-09-10 12:37:00,71.749,71.749,71.73,71.748,14400000.0
2008-09-10 12:38:00,71.753,71.754,71.736,71.754,14400000.0
2008-09-10 12:39:00,71.76,71.76,71.752,71.752,24000000.0
2008-09-10 12:40:00,71.757,71.757,71.744,71.747,16000000.0
2008-09-10 12:41:00,71.735,71.735,71.711,71.715,22400000.0
2008-09-10 12:42:00,71.69,71.708,71.69,71.699,22400000.0
2008-09-10 12:43:00,71.705,71.705,71.689,71.693,36800000.0
2008-09-10 12:44:00,71.699,71.734,71.699,71.734,22800000.0
2008-09-10 12:45:00,71.73,71.732,71.717,71.717,35600000.0
2008-09-10 12:46:00,71.717,71.725,71.714,71.714,44800000.0
2008-09-10 12:47:00,71.705,71.71,71.665,71.69,29200000.0
2008-09-10 12:48:00,71.717,71.721,71.716,71.721,32400000.0
2008-09-10 12:49:00,71.725,71.754,71.725,71.735,40000000.0
2008-09-10 12:50:00,71.718,71.742,71.718,71.737,16000000.0
2008-09-10 12:51:00,71.735,71.742,71.724,71.742,22400000.0
2008-09-10 12:52:00,71.744,71.744,71.737,71.739,25600000.0
2008-09-10 12:53:00,71.702,71.702,71.669,71.669,11200000.0
2008-09-10 12:54:00,71.681,71.681,71.67,71.681,11200000.0
2008-09-10 12:55:00,71.679,71.687,71.656,71.664,23400000.0
2008-09-10 12:56:00,71.688,71.688,71.673,71.673,12800000.0
2008-09-10 12:57:00,71.68,71.681,71.666,71.678,27200000.0
2008-09-10 12:58:00,71.679,71.687,71.679,71.683,12800000.0
2008-09-10 12:59:00,71.69,71.692,71.685,71.691,13800000.0
2008-09-10 13:00:00,71.697,71.697,71.674,71.674,16000000.0
2008-09-10 13:01:00,71.677,71.692,71.677,71.688,17600000.0
2008-09-10 13:02:00,71.685,71.705,71.685,71.702,12800000.0
2008-09-10 13:03:00,71.702,71.704,71.698,71.698,13200000.0
2008-09-10 13:04:00,71.705,71.705,71.689,71.705,16000000.0
2008-09-10 13:05:00,71.704,71.704,71.695,71.703,12800000.0
2008-09-10 13:06:00,71.696,71.699,71.688,71.69,17600000.0
2008-09-10 13:07:00,71.692,71.723,71.687,71.723,12800000.0
2008-09-10 13:08:00,71.725,71.73,71.716,71.73,32000000.0
2008-09-10 13:09:00,71.736,71.75,71.736,71.75,28800000.0
2008-09-10 13:10:00,71.741,71.749,71.736,71.749,32000000.0
2008-09-10 13:11:00,71.761,71.766,71.758,71.766,19600000.0
2008-09-10 13:12:00,71.759,71.759,71.743,71.744,16000000.0
2008-09-10 13:13:00,71.751,71.772,71.751,71.772,11200000.0
2008-09-10 13:14:00,71.769,71.769,71.748,71.754,11200000.0
2008-09-10 13:15:00,71.726,71.742,71.724,71.742,11600000.0
2008-09-10 13:16:00,71.74,71.759,71.74,71.751,25600000.0
2008-09-10 13:17:00,71.762,71.773,71.759,71.773,12800000.0
2008-09-10 13:18:00,71.788,71.823,71.788,71.823,54800000.0
2008-09-10 13:19:00,71.81,71.824,71.809,71.817,14400000.0
2008-09-10 13:20:00,71.831,71.847,71.831,71.838,12200000.0
2008-09-10 13:21:00,71.864,71.911,71.864,71.911,56000000.0
2008-09-10 13:22:00,71.92,71.92,71.898,71.901,11200000.0
2008-09-10 13:23:00,71.878,71.879,71.859,71.859,12800000.0
2008-09-10 13:24:00,71.855,71.86,71.826,71.826,14400000.0
2008-09-10 13:25:00,71.794,71.807,71.773,71.773,33600000.0
2008-09-10 13:26:00,71.78,71.805,71.78,71.789,24000000.0
2008-09-10 13:27:00,71.8,71.805,71.788,71.798,40000000.0
2008-09-10 13:28:00,71.822,71.861,71.822,71.86,20800000.0
2008-09-10 13:29:00,71.862,71.862,71.841,71.841,22400000.0
2008-09-10 13:30:00,71.845,71.913,71.845,71.913,36800000.0
2008-09-10 13:31:00,71.898,71.911,71.876,71.876,11200000.0
2008-09-10 13:32:00,71.879,71.92,71.875,71.92,17000000.0
2008-09-10 13:33:00,71.927,71.933,71.916,71.922,12200000.0
2008-09-10 13:34:00,71.925,71.925,71.884,71.884,12800000.0
2008-09-10 13:35:00,71.891,71.946,71.891,71.945,12800000.0
2008-09-10 13:36:00,71.932,71.94,71.923,71.935,47400000.0
2008-09-10 13:37:00,71.911,71.921,71.826,71.863,24000000.0
2008-09-10 13:38:00,71.759,71.796,71.722,71.796,28800000.0
2008-09-10 13:39:00,71.796,71.809,71.773,71.789,25600000.0
2008-09-10 13:40:00,71.737,71.737,71.691,71.712,12800000.0
2008-09-10 13:41:00,71.716,71.716,71.613,71.613,16000000.0
2008-09-10 13:42:00,71.561,71.585,71.561,71.585,12800000.0
2008-09-10 13:43:00,71.592,71.593,71.558,71.593,25600000.0
2008-09-10 13:44:00,71.586,71.615,71.55,71.55,29200000.0
2008-09-10 13:45:00,71.536,71.567,71.536,71.544,12800000.0
2008-09-10 13:46:00,71.492,71.555,71.461,71.555,14400000.0
2008-09-10 13:47:00,71.524,71.56,71.524,71.56,27200000.0
2008-09-10 13:48:00,71.54,71.54,71.518,71.527,14400000.0
2008-09-10 13:49:00,71.546,71.546,71.513,71.53,33600000.0
2008-09-10 13:50:00,71.534,71.536,71.505,71.517,33000000.0
2008-09-10 13:51:00,71.515,71.538,71.501,71.501,16000000.0
2008-09-10 13:52:00,71.503,71.526,71.497,71.521,40000000.0
2008-09-10 13:53:00,71.529,71.529,71.498,71.498,36800000.0
2008-09-10 13:54:00,71.488,71.489,71.476,71.48,24000000.0
2008-09-10 13:55:00,71.468,71.471,71.454,71.471,11200000.0
2008-09-10 13:56:00,71.475,71.486,71.466,71.466,14400000.0
2008-09-10 13:57:00,71.406,71.406,71.313,71.313,14400000.0
2008-09-10 13:58:00,71.301,71.341,71.291,71.341,32400000.0
2008-09-10 13:59:00,71.331,71.332,71.311,71.315,47200000.0
2008-09-10 14:00:00,71.326,71.336,71.316,71.336,32000000.0
2008-09-10 14:01:00,71.357,71.368,71.346,71.346,13800000.0
2008-09-10 14:02:00,71.332,71.332,71.316,71.316,28800000.0
2008-09-10 14:03:00,71.295,71.307,71.284,71.307,14400000.0
2008-09-10 14:04:00,71.304,71.315,71.299,71.315,14800000.0
2008-09-10 14:05:00,71.302,71.302,71.241,71.243,25600000.0
2008-09-10 14:06:00,71.261,71.276,71.261,71.268,18000000.0
2008-09-10 14:07:00,71.211,71.211,71.11,71.11,12800000.0
2008-09-10 14:08:00,71.055,71.114,71.055,71.097,24000000.0
2008-09-10 14:09:00,71.109,71.162,71.098,71.162,11600000.0
2008-09-10 14:10:00,71.212,71.329,71.212,71.329,17600000.0
2008-09-10 14:11:00,71.352,71.352,71.321,71.321,12800000.0
2008-09-10 14:12:00,71.34,71.377,71.34,71.376,12800000.0
2008-09-10 14:13:00,71.353,71.353,71.308,71.308,24000000.0
2008-09-10 14:14:00,71.277,71.277,71.228,71.237,20800000.0
2008-09-10 14:15:00,71.221,71.221,71.19,71.199,34000000.0
2008-09-10 14:16:00,71.2,71.214,71.192,71.192,27200000.0
2008-09-10 14:17:00,71.176,71.182,71.16,71.16,11200000.0
2008-09-10 14:18:00,71.134,71.164,71.134,71.164,15800000.0
2008-09-10 14:19:00,71.165,71.171,71.147,71.147,40000000.0
2008-09-10 14:20:00,71.146,71.169,71.135,71.169,14400000.0
2008-09-10 14:21:00,71.203,71.303,71.203,71.303,33600000.0
2008-09-10 14:22:00,71.337,71.443,71.337,71.425,13800000.0
2008-09-10 14:23:00,71.44,71.474,71.433,71.474,17600000.0
2008-09-10 14:24:00,71.473,71.473,71.464,71.466,36800000.0
2008-09-10 14:25:00,71.454,71.466,71.44,71.44,12800000.0
2008-09-10 14:26:00,71.436,71.45,71.433,71.45,19200000.0
2008-09-10 14:27:00,71.46,71.539,71.46,71.539,11200000.0
2008-09-10 14:28:00,71.574,71.588,71.569,71.588,11200000.0
2008-09-10 14:29:00,71.624,71.688,71.624,71.67,12800000.0
2008-09-10 14:30:00,71.623,71.623,71.49,71.49,11200000.0
2008-09-10 14:31:00,71.598,71.631,71.535,71.631,16000000.0
2008-09-10 14:32:00,71.64,71.654,71.631,71.631,12800000.0
2008-09-10 14:33:00,71.632,71.634,71.619,71.619,18000000.0
2008-09-10 14:34:00,71.588,71.588,71.567,71.584,17600000.0
2008-09-10 14:35:00,71.597,71.605,71.595,71.599,11200000.0
2008-09-10 14:36:00,71.58,71.618,71.58,71.618,12800000.0
2008-09-10 14:37:00,71.659,71.679,71.643,71.643,12800000.0
2008-09-10 14:38:00,71.599,71.603,71.587,71.597,11200000.0
2008-09-10 14:39:00,71.588,71.588,71.56,71.56,17000000.0
2008-09-10 14:40:00,71.541,71.615,71.522,71.615,16000000.0
2008-09-10 14:41:00,71.636,71.7,71.632,71.7,11200000.0
2008-09-10 14:42:00,71.734,71.801,71.734,71.801,12800000.0
2008-09-10 14:43:00,71.813,71.816,71.798,71.813,17600000.0
2008-09-10 14:44:00,71.84,71.852,71.84,71.846,12800000.0
2008-09-10 14:45:00,71.849,71.873,71.849,71.852,12800000.0
2008-09-10 14:46:00,71.812,71.816,71.807,71.816,17600000.0
2008-09-10 14:47:00,71.804,71.827,71.804,71.827,12800000.0
2008-09-10 14:48:00,71.821,71.821,71.806,71.806,11200000.0
2008-09-10 14:49:00,71.806,71.835,71.806,71.814,16000000.0
2008-09-10 14:50:00,71.875,71.902,71.874,71.902,12800000.0
2008-09-10 14:51:00,71.919,71.939,71.919,71.939,17600000.0
2008-09-10 14:52:00,71.926,71.942,71.917,71.917,14400000.0
2008-09-10 14:53:00,71.912,71.939,71.912,71.939,11200000.0
2008-09-10 14:54:00,71.944,71.948,71.928,71.928,12800000.0
2008-09-10 14:55:00,71.932,71.97,71.932,71.97,11200000.0
2008-09-10 14:56:00,72.002,72.013,71.999,72.005,16000000.0
2008-09-10 14:57:00,72.011,72.011,71.988,71.988,12800000.0
2008-09-10 14:58:00,71.938,71.938,71.899,71.899,14400000.0
2008-09-10 14:59:00,71.911,71.911,71.9,71.906,12800000.0
2008-09-10 15:00:00,71.931,71.965,71.931,71.933,16000000.0
2008-09-10 15:01:00,71.934,71.95,71.934,71.943,17600000.0
2008-09-10 15:02:00,71.941,71.946,71.93,71.93,11200000.0
2008-09-10 15:03:00,71.943,71.944,71.928,71.928,11200000.0
2008-09-10 15:04:00,71.923,71.923,71.906,71.915,16000000.0
2008-09-10 15:05:00,71.927,71.955,71.927,71.953,12800000.0
2008-09-10 15:06:00,71.944,71.956,71.94,71.94,11200000.0
2008-09-10 15:07:00,71.955,72.01,71.955,72.01,11200000.0
2008-09-10 15:08:00,72.024,72.11,72.024,72.11,11200000.0
2008-09-10 15:09:00,72.116,72.142,72.116,72.142,14400000.0
2008-09-10 15:10:00,72.147,72.147,72.117,72.123,16000000.0
2008-09-10 15:11:00,72.173,72.235,72.173,72.235,11200000.0
2008-09-10 15:12:00,72.272,72.324,72.272,72.28,12800000.0
2008-09-10 15:13:00,72.225,72.225,72.16,72.16,12200000.0
2008-09-10 15:14:00,72.111,72.111,72.08,72.101,16000000.0
2008-09-10 15:15:00,72.085,72.085,72.046,72.046,17600000.0
2008-09-10 15:16:00,72.013,72.021,71.995,72.021,12800000.0
2008-09-10 15:17:00,72.035,72.04,72.027,72.031,14400000.0
2008-09-10 15:18:00,72.026,72.054,72.011,72.054,12800000.0
2008-09-10 15:19:00,72.07,72.075,72.043,72.051,16000000.0
2008-09-10 15:20:00,72.058,72.079,72.055,72.079,16000000.0
2008-09-10 15:21:00,72.112,72.184,72.087,72.178,17000000.0
2008-09-10 15:22:00,72.2,72.22,72.17,72.17,11200000.0
2008-09-10 15:23:00,72.191,72.203,72.175,72.175,11200000.0
2008-09-10 15:24:00,72.126,72.126,72.038,72.038,11200000.0
2008-09-10 15:25:00,72.05,72.062,72.044,72.055,12800000.0
2008-09-10 15:26:00,72.046,72.052,72.03,72.03,14400000.0
2008-09-10 15:27:00,72.02,72.023,72.011,72.014,12800000.0
2008-09-10 15:28:00,72.005,72.012,71.999,72.012,12800000.0
2008-09-10 15:29:00,72.027,72.05,72.027,72.036,17600000.0
2008-09-10 15:30:00,72.054,72.066,72.044,72.066,17600000.0
2008-09-10 15:31:00,72.063,72.063,72.028,72.032,12800000.0
2008-09-10 15:32:00,72.031,72.033,72.014,72.014,11200000.0
2008-09-10 15:33:00,72.025,72.043,72.021,72.021,11200000.0
2008-09-10 15:34:00,72.012,72.012,71.937,71.937,11200000.0
2008-09-10 15:35:00,71.918,71.918,71.826,71.826,12800000.0
2008-09-10 15:36:00,71.837,71.847,71.836,71.838,14400000.0
2008-09-10 15:37:00,71.86,71.903,71.86,71.902,15400000.0
2008-09-10 15:38:00,71.904,71.904,71.841,71.849,16000000.0
2008-09-10 15:39:00,71.827,71.854,71.827,71.846,14400000.0
2008-09-10 15:40:00,71.835,71.839,71.802,71.839,12800000.0
2008-09-10 15:41:00,71.865,71.897,71.865,71.89,15400000.0
2008-09-10 15:42:00,71.915,71.972,71.888,71.972,17600000.0
2008-09-10 15:43:00,71.985,72.023,71.985,72.016,12800000.0
2008-09-10 15:44:00,72.05,72.069,72.05,72.052,12800000.0
2008-09-10 15:45:00,72.034,72.034,71.999,71.999,12800000.0
2008-09-10 15:46:00,71.98,71.98,71.961,71.961,11200000.0
2008-09-10 15:47:00,71.946,71.958,71.945,71.958,11200000.0
2008-09-10 15:48:00,71.957,71.962,71.952,71.952,12800000.0
2008-09-10 15:49:00,71.965,72.038,71.965,72.038,11200000.0
2008-09-10 15:50:00,72.033,72.049,72.028,72.049,14400000.0
2008-09-10 15:51:00,72.06,72.06,72.026,72.026,11200000.0
2008-09-10 15:52:00,72.027,72.027,71.998,72.009,11200000.0
2008-09-10 15:53:00,72.014,72.051,72.014,72.051,13200000.0
2008-09-10 15:54:00,72.085,72.12,72.085,72.118,17600000.0
2008-09-10 15:55:00,72.115,72.115,72.085,72.085,17600000.0
2008-09-10 15:56:00,72.075,72.082,72.057,72.082,11200000.0
2008-09-10 15:57:00,72.09,72.09,72.057,72.057,14800000.0
2008-09-10 15:58:00,72.054,72.071,72.054,72.064,11200000.0
2008-09-10 15:59:00,72.049,72.049,72.017,72.017,11200000.0
2008-09-10 16:00:00,71.995,72.077,71.995,72.077,11200000.0
2008-09-10 16:01:00,72.094,72.114,72.094,72.114,11200000.0
2008-09-10 16:02:00,72.124,72.189,72.124,72.178,17600000.0
2008-09-10 16:03:00,72.2,72.201,72.178,72.191,12800000.0
2008-09-10 16:04:00,72.187,72.19,72.123,72.186,11200000.0
2008-09-10 16:05:00,72.179,72.202,72.168,72.202,13800000.0
2008-09-10 16:06:00,72.204,72.212,72.198,72.212,16000000.0
2008-09-10 16:07:00,72.229,72.23,72.209,72.214,11200000.0
2008-09-10 16:08:00,72.209,72.231,72.2,72.231,11200000.0
2008-09-10 16:09:00,72.223,72.238,72.223,72.234,17600000.0
2008-09-10 16:10:00,72.226,72.233,72.22,72.22,12800000.0
2008-09-10 16:11:00,72.226,72.228,72.205,72.228,11200000.0
2008-09-10 16:12:00,72.241,72.241,72.21,72.21,17600000.0
2008-09-10 16:13:00,72.219,72.219,72.175,72.175,11600000.0
2008-09-10 16:14:00,72.17,72.2,72.164,72.2,14400000.0
2008-09-10 16:15:00,72.225,72.226,72.224,72.226,11200000.0
2008-09-10 16:16:00,72.203,72.203,72.161,72.169,11200000.0
2008-09-10 16:17:00,72.14,72.14,72.118,72.122,17600000.0
2008-09-10 16:18:00,72.131,72.152,72.131,72.149,16000000.0
2008-09-10 16:19:00,72.156,72.162,72.142,72.158,11600000.0
2008-09-10 16:20:00,72.187,72.187,72.169,72.177,11200000.0
2008-09-10 16:21:00,72.191,72.195,72.175,72.175,11200000.0
2008-09-10 16:22:00,72.161,72.161,72.144,72.144,11200000.0
2008-09-10 16:23:00,72.154,72.154,72.149,72.152,12800000.0
2008-09-10 16:24:00,72.148,72.154,72.146,72.15,11200000.0
2008-09-10 16:25:00,72.155,72.166,72.154,72.166,12800000.0
2008-09-10 16:26:00,72.16,72.173,72.147,72.147,12800000.0
2008-09-10 16:27:00,72.102,72.104,72.069,72.069,18000000.0
2008-09-10 16:28:00,72.053,72.053,72.038,72.039,11200000.0
2008-09-10 16:29:00,72.031,72.035,72.024,72.034,14400000.0
2008-09-10 16:30:00,72.052,72.087,72.052,72.086,14400000.0
2008-09-10 16:31:00,72.093,72.104,72.093,72.099,14400000.0
2008-09-10 16:32:00,72.103,72.103,72.073,72.087,8000000.0
2008-09-10 16:33:00,72.102,72.14,72.102,72.14,14400000.0
2008-09-10 16:34:00,72.147,72.163,72.13,72.13,17600000.0
2008-09-10 16:35:00,72.121,72.192,72.121,72.192,12800000.0
2008-09-10 16:36:00,72.158,72.158,72.143,72.153,11200000.0
2008-09-10 16:37:00,72.158,72.158,72.127,72.127,12800000.0
2008-09-10 16:38:00,72.13,72.13,72.109,72.109,14400000.0
2008-09-10 16:39:00,72.122,72.128,72.105,72.11,12200000.0
2008-09-10 16:40:00,72.104,72.104,72.092,72.093,17600000.0
2008-09-10 16:41:00,72.055,72.055,72.037,72.055,12800000.0
2008-09-10 16:42:00,72.056,72.057,72.029,72.044,11200000.0
2008-09-10 16:43:00,72.093,72.149,72.093,72.148,12800000.0
2008-09-10 16:44:00,72.139,72.139,72.119,72.119,11200000.0
2008-09-10 16:45:00,72.106,72.106,72.038,72.038,10600000.0
2008-09-10 16:46:00,72.02,72.026,71.993,72.005,14400000.0
2008-09-10 16:47:00,71.973,71.973,71.916,71.916,17000000.0
2008-09-10 16:48:00,71.868,71.868,71.812,71.812,11200000.0
2008-09-10 16:49:00,71.78,71.78,71.764,71.77,12800000.0
2008-09-10 16:50:00,71.773,71.784,71.756,71.756,17600000.0
2008-09-10 16:51:00,71.775,71.806,71.746,71.746,11200000.0
2008-09-10 16:52:00,71.793,71.797,71.781,71.795,17600000.0
2008-09-10 16:53:00,71.804,71.814,71.782,71.782,17600000.0
2008-09-10 16:54:00,71.768,71.768,71.721,71.721,9600000.0
2008-09-10 16:55:00,71.693,71.693,71.661,71.661,14400000.0
2008-09-10 16:56:00,71.647,71.669,71.647,71.656,13200000.0
2008-09-10 16:57:00,71.664,71.665,71.645,71.664,16400000.0
2008-09-10 16:58:00,71.67,71.685,71.668,71.685,12800000.0
2008-09-10 16:59:00,71.745,71.845,71.745,71.845,12800000.0
2008-09-10 17:00:00,71.856,71.932,71.856,71.932,11200000.0
2008-09-10 17:01:00,71.938,71.938,71.823,71.924,12800000.0
2008-09-10 17:02:00,71.886,71.892,71.88,71.892,16000000.0
2008-09-10 17:03:00,71.905,71.905,71.895,71.895,11200000.0
2008-09-10 17:04:00,71.881,71.881,71.86,71.868,11200000.0
2008-09-10 17:05:00,71.882,71.885,71.868,71.868,18000000.0
2008-09-10 17:06:00,71.85,71.853,71.826,71.848,11200000.0
2008-09-10 17:07:00,71.843,71.888,71.843,71.888,11200000.0
2008-09-10 17:08:00,71.894,71.894,71.878,71.878,17600000.0
2008-09-10 17:09:00,71.863,71.886,71.863,71.886,16000000.0
2008-09-10 17:10:00,71.881,71.881,71.864,71.867,11200000.0
2008-09-10 17:11:00,71.851,71.851,71.842,71.848,12600000.0
2008-09-10 17:12:00,71.828,71.834,71.809,71.829,12800000.0
2008-09-10 17:13:00,71.819,71.819,71.78,71.785,12800000.0
2008-09-10 17:14:00,71.805,71.847,71.805,71.841,12800000.0
2008-09-10 17:15:00,71.833,71.833,71.812,71.812,12800000.0
2008-09-10 17:16:00,71.827,71.852,71.827,71.852,10600000.0
2008-09-10 17:17:00,71.868,71.902,71.868,71.902,11200000.0
2008-09-10 17:18:00,71.9,71.918,71.9,71.913,12800000.0
2008-09-10 17:19:00,71.91,71.922,71.905,71.908,16000000.0
2008-09-10 17:20:00,71.884,71.884,71.835,71.835,11200000.0
2008-09-10 17:21:00,71.813,71.85,71.809,71.834,12800000.0
2008-09-10 17:22:00,71.792,71.82,71.718,71.803,11200000.0
2008-09-10 17:23:00,71.771,71.775,71.738,71.738,11200000.0
2008-09-10 17:24:00,71.773,71.799,71.773,71.798,11200000.0
2008-09-10 17:25:00,71.81,71.86,71.81,71.86,11200000.0
2008-09-10 17:26:00,71.848,71.853,71.795,71.795,11200000.0
2008-09-10 17:27:00,71.8,71.841,71.793,71.793,17600000.0
2008-09-10 17:28:00,71.792,71.809,71.786,71.809,12800000.0
2008-09-10 17:29:00,71.804,71.805,71.778,71.779,12800000.0
2008-09-10 17:30:00,71.784,71.784,71.762,71.77,11200000.0
2008-09-10 17:31:00,71.781,71.806,71.781,71.804,12800000.0
2008-09-10 17:32:00,71.817,71.848,71.817,71.837,11200000.0
2008-09-10 17:33:00,71.844,71.853,71.844,71.851,13200000.0
2008-09-10 17:34:00,71.88,71.917,71.88,71.917,11200000.0
2008-09-10 17:35:00,71.922,71.922,71.904,71.904,12800000.0
2008-09-10 17:36:00,71.905,71.926,71.905,71.925,11200000.0
2008-09-10 17:37:00,71.95,71.958,71.95,71.953,11200000.0
2008-09-10 17:38:00,71.965,71.977,71.956,71.956,16000000.0
2008-09-10 17:39:00,71.974,71.985,71.97,71.982,17600000.0
2008-09-10 17:40:00,71.988,71.988,71.98,71.981,11200000.0
2008-09-10 17:41:00,71.978,72.035,71.978,72.035,11600000.0
2008-09-10 17:42:00,72.05,72.089,72.05,72.089,11200000.0
2008-09-10 17:43:00,72.107,72.108,72.075,72.075,12800000.0
2008-09-10 17:44:00,72.089,72.118,72.089,72.117,12800000.0
2008-09-10 17:45:00,72.119,72.125,72.119,72.124,11200000.0
2008-09-10 17:46:00,72.116,72.116,72.092,72.092,12800000.0
2008-09-10 17:47:00,72.082,72.082,72.017,72.017,12800000.0
2008-09-10 17:48:00,72.008,72.013,71.992,71.995,11200000.0
2008-09-10 17:49:00,71.982,71.982,71.967,71.967,11200000.0
2008-09-10 17:50:00,72.0,72.012,72.0,72.005,12800000.0
2008-09-10 17:51:00,71.977,71.977,71.94,71.955,10600000.0
2008-09-10 17:52:00,71.96,71.96,71.921,71.921,12800000.0
2008-09-10 17:53:00,71.897,71.918,71.855,71.855,17600000.0
2008-09-10 17:54:00,71.807,71.807,71.778,71.778,8000000.0
2008-09-10 17:55:00,71.782,71.805,71.782,71.805,12800000.0
2008-09-10 17:56:00,71.809,71.838,71.809,71.831,11200000.0
2008-09-10 17:57:00,71.825,71.825,71.784,71.824,15400000.0
2008-09-10 17:58:00,71.805,71.805,71.788,71.792,12800000.0
2008-09-10 17:59:00,71.782,71.802,71.774,71.802,11200000.0
2008-09-10 18:00:00,71.824,71.848,71.824,71.848,17000000.0
2008-09-10 18:01:00,71.91,71.91,71.781,71.843,17600000.0
2008-09-10 18:02:00,71.8,71.84,71.8,71.84,17600000.0
2008-09-10 18:03:00,71.859,71.859,71.842,71.842,12800000.0
2008-09-10 18:04:00,71.849,71.878,71.849,71.878,11600000.0
2008-09-10 18:05:00,71.879,71.885,71.875,71.885,17600000.0
2008-09-10 18:06:00,71.865,71.886,71.865,71.886,12800000.0
2008-09-10 18:07:00,71.939,71.956,71.933,71.945,11200000.0
2008-09-10 18:08:00,71.939,71.939,71.918,71.918,16000000.0
2008-09-10 18:09:00,71.926,71.926,71.913,71.913,16000000.0
2008-09-10 18:10:00,71.966,71.966,71.883,71.883,13200000.0
2008-09-10 18:11:00,71.86,71.876,71.853,71.862,11200000.0
2008-09-10 18:12:00,71.894,71.94,71.894,71.94,12800000.0
2008-09-10 18:13:00,71.959,71.985,71.959,71.974,11600000.0
2008-09-10 18:14:00,71.93,71.93,71.915,71.919,12800000.0
2008-09-10 18:15:00,71.914,71.923,71.903,71.906,8000000.0
2008-09-10 18:16:00,71.907,71.939,71.907,71.939,12800000.0
2008-09-10 18:17:00,71.942,71.965,71.93,71.965,11200000.0
2008-09-10 18:18:00,71.975,71.978,71.945,71.945,11200000.0
2008-09-10 18:19:00,71.892,71.905,71.892,71.892,16000000.0
2008-09-10 18:20:00,71.885,71.898,71.884,71.898,12800000.0
2008-09-10 18:21:00,71.902,71.907,71.859,71.859,11200000.0
2008-09-10 18:22:00,71.875,71.886,71.824,71.868,16000000.0
2008-09-10 18:23:00,71.85,71.858,71.847,71.847,16000000.0
2008-09-10 18:24:00,71.829,71.829,71.788,71.788,12800000.0
2008-09-10 18:25:00,71.803,71.815,71.803,71.814,11200000.0
2008-09-10 18:26:00,71.814,71.838,71.814,71.837,13200000.0
2008-09-10 18:27:00,71.802,71.82,71.782,71.82,14400000.0
2008-09-10 18:28:00,71.848,71.852,71.847,71.849,12800000.0
2008-09-10 18:29:00,71.832,71.861,71.832,71.861,12800000.0
2008-09-10 18:30:00,71.875,71.884,71.851,71.851,11200000.0
2008-09-10 18:31:00,71.849,71.869,71.849,71.866,12800000.0
2008-09-10 18:32:00,71.886,71.896,71.886,71.891,11200000.0
2008-09-10 18:33:00,71.905,71.93,71.905,71.926,11200000.0
2008-09-10 18:34:00,71.931,71.933,71.926,71.928,13200000.0
2008-09-10 18:35:00,71.926,71.93,71.914,71.93,12800000.0
2008-09-10 18:36:00,71.947,71.96,71.943,71.958,12800000.0
2008-09-10 18:37:00,71.956,71.98,71.956,71.98,17600000.0
2008-09-10 18:38:00,72.016,72.016,71.991,71.991,11200000.0
2008-09-10 18:39:00,72.0,72.0,71.982,71.982,16000000.0
2008-09-10 18:40:00,71.974,72.0,71.967,72.0,12800000.0
2008-09-10 18:41:00,72.021,72.021,72.011,72.014,14400000.0
2008-09-10 18:42:00,72.003,72.022,72.003,72.022,11200000.0
2008-09-10 18:43:00,72.015,72.02,72.002,72.002,12800000.0
2008-09-10 18:44:00,71.997,72.001,71.982,71.982,10600000.0
2008-09-10 18:45:00,71.968,72.005,71.968,72.005,11200000.0
2008-09-10 18:46:00,72.012,72.021,71.986,71.986,11200000.0
2008-09-10 18:47:00,71.953,71.953,71.903,71.903,12800000.0
2008-09-10 18:48:00,71.926,71.941,71.918,71.941,12800000.0
2008-09-10 18:49:00,71.932,71.961,71.932,71.947,12800000.0
2008-09-10 18:50:00,71.945,71.946,71.932,71.938,18000000.0
2008-09-10 18:51:00,71.942,71.966,71.942,71.964,12800000.0
2008-09-10 18:52:00,71.94,71.943,71.936,71.943,12800000.0
2008-09-10 18:53:00,71.945,71.945,71.911,71.911,12800000.0
2008-09-10 18:54:00,71.911,71.917,71.873,71.873,11200000.0
2008-09-10 18:55:00,71.932,71.978,71.932,71.974,11200000.0
2008-09-10 18:56:00,71.964,71.971,71.941,71.971,16000000.0
2008-09-10 18:57:00,71.984,71.985,71.968,71.975,11200000.0
2008-09-10 18:58:00,71.973,72.004,71.973,72.004,11200000.0
2008-09-10 18:59:00,72.012,72.018,72.012,72.018,17000000.0
2008-09-10 19:00:00,72.025,72.026,72.016,72.016,13200000.0
2008-09-10 19:01:00,71.996,72.004,71.985,71.985,12800000.0
2008-09-10 19:02:00,71.977,71.978,71.962,71.962,11200000.0
2008-09-10 19:03:00,71.967,72.032,71.967,72.032,12800000.0
2008-09-10 19:04:00,72.045,72.052,72.01,72.01,16000000.0
2008-09-10 19:05:00,71.997,71.997,71.977,71.979,14400000.0
2008-09-10 19:06:00,71.977,71.98,71.97,71.971,16000000.0
2008-09-10 19:07:00,71.968,71.978,71.963,71.978,11600000.0
2008-09-10 19:08:00,71.948,71.948,71.925,71.927,17600000.0
2008-09-10 19:09:00,71.92,71.924,71.905,71.905,12800000.0
2008-09-10 19:10:00,71.895,71.909,71.89,71.909,17600000.0
2008-09-10 19:11:00,71.908,71.908,71.898,71.898,12800000.0
2008-09-10 19:12:00,71.938,71.951,71.924,71.933,11200000.0
2008-09-10 19:13:00,71.929,71.933,71.926,71.926,11200000.0
2008-09-10 19:14:00,71.926,71.937,71.923,71.923,16000000.0
2008-09-10 19:15:00,71.92,71.92,71.876,71.876,12800000.0
2008-09-10 19:16:00,71.826,71.848,71.807,71.807,12800000.0
2008-09-10 19:17:00,71.803,71.81,71.796,71.81,12800000.0
2008-09-10 19:18:00,71.815,71.826,71.815,71.816,17600000.0
2008-09-10 19:19:00,71.808,71.817,71.808,71.816,16000000.0
2008-09-10 19:20:00,71.816,71.82,71.801,71.801,15400000.0
2008-09-10 19:21:00,71.816,71.825,71.813,71.823,16000000.0
2008-09-10 19:22:00,71.825,71.835,71.823,71.827,11200000.0
2008-09-10 19:23:00,71.819,71.819,71.792,71.792,17600000.0
2008-09-10 19:24:00,71.778,71.789,71.773,71.787,17600000.0
2008-09-10 19:25:00,71.774,71.782,71.774,71.782,17600000.0
2008-09-10 19:26:00,71.794,71.832,71.794,71.809,11200000.0
2008-09-10 19:27:00,71.8,71.8,71.764,71.764,11200000.0
2008-09-10 19:28:00,71.768,71.768,71.744,71.744,12800000.0
2008-09-10 19:29:00,71.731,71.747,71.724,71.724,11200000.0
2008-09-10 19:30:00,71.744,71.763,71.744,71.763,14400000.0
2008-09-10 19:31:00,71.77,71.792,71.754,71.792,17600000.0
2008-09-10 19:32:00,71.751,71.801,71.751,71.774,13200000.0
2008-09-10 19:33:00,71.802,71.809,71.8,71.807,12800000.0
2008-09-10 19:34:00,71.815,71.824,71.813,71.813,12800000.0
2008-09-10 19:35:00,71.833,71.86,71.833,71.841,17600000.0
2008-09-10 19:36:00,71.855,71.876,71.855,71.868,11200000.0
2008-09-10 19:37:00,71.853,71.864,71.851,71.864,11200000.0
2008-09-10 19:38:00,71.857,71.864,71.85,71.85,17600000.0
2008-09-10 19:39:00,71.861,71.861,71.848,71.857,11200000.0
2008-09-10 19:40:00,71.855,71.864,71.849,71.858,14400000.0
2008-09-10 19:41:00,71.854,71.854,71.843,71.851,12200000.0
2008-09-10 19:42:00,71.848,71.848,71.838,71.842,12800000.0
2008-09-10 19:43:00,71.829,71.829,71.819,71.819,11200000.0
2008-09-10 19:44:00,71.805,71.805,71.781,71.792,16000000.0
2008-09-10 19:45:00,71.787,71.794,71.781,71.794,11200000.0
2008-09-10 19:46:00,71.795,71.801,71.791,71.795,11200000.0
2008-09-10 19:47:00,71.786,71.801,71.781,71.789,16000000.0
2008-09-10 19:48:00,71.784,71.793,71.767,71.793,11200000.0
2008-09-10 19:49:00,71.771,71.771,71.743,71.743,12800000.0
2008-09-10 19:50:00,71.741,71.781,71.741,71.773,12800000.0
2008-09-10 19:51:00,71.79,71.799,71.774,71.784,13200000.0
2008-09-10 19:52:00,71.788,71.788,71.776,71.785,11200000.0
2008-09-10 19:53:00,71.8,71.831,71.795,71.831,17600000.0
2008-09-10 19:54:00,71.841,71.841,71.826,71.83,14400000.0
2008-09-10 19:55:00,71.823,71.824,71.811,71.817,11200000.0
2008-09-10 19:56:00,71.822,71.83,71.818,71.83,11200000.0
2008-09-10 19:57:00,71.809,71.81,71.788,71.81,13200000.0
2008-09-10 19:58:00,71.792,71.797,71.783,71.783,14400000.0
2008-09-10 19:59:00,71.781,71.786,71.765,71.781,14400000.0
2008-09-10 20:00:00,71.776,71.777,71.768,71.768,12800000.0
2008-09-10 20:01:00,71.767,71.77,71.753,71.753,11200000.0
2008-09-10 20:02:00,71.715,71.721,71.71,71.71,11200000.0
2008-09-10 20:03:00,71.717,71.717,71.672,71.672,16000000.0
2008-09-10 20:04:00,71.664,71.67,71.649,71.661,12800000.0
2008-09-10 20:05:00,71.649,71.649,71.611,71.611,12800000.0
2008-09-10 20:06:00,71.607,71.619,71.601,71.619,12800000.0
2008-09-10 20:07:00,71.647,71.654,71.646,71.652,16000000.0
2008-09-10 20:08:00,71.657,71.681,71.649,71.678,12800000.0
2008-09-10 20:09:00,71.69,71.709,71.685,71.709,16000000.0
2008-09-10 20:10:00,71.716,71.742,71.716,71.728,17600000.0
2008-09-10 20:11:00,71.734,71.742,71.726,71.726,14400000.0
2008-09-10 20:12:00,71.72,71.733,71.715,71.715,14400000.0
2008-09-10 20:13:00,71.714,71.714,71.704,71.707,11600000.0
2008-09-10 20:14:00,71.723,71.751,71.723,71.751,11200000.0
2008-09-10 20:15:00,71.766,71.793,71.766,71.793,11200000.0
2008-09-10 20:16:00,71.823,71.826,71.807,71.811,13200000.0
2008-09-10 20:17:00,71.799,71.799,71.76,71.762,12800000.0
2008-09-10 20:18:00,71.768,71.774,71.748,71.774,12800000.0
2008-09-10 20:19:00,71.778,71.785,71.778,71.782,10600000.0
2008-09-10 20:20:00,71.778,71.783,71.771,71.783,11200000.0
2008-09-10 20:21:00,71.783,71.791,71.772,71.773,11200000.0
2008-09-10 20:22:00,71.775,71.79,71.775,71.79,11200000.0
2008-09-10 20:23:00,71.796,71.807,71.796,71.802,15400000.0
2008-09-10 20:24:00,71.803,71.803,71.792,71.793,16000000.0
2008-09-10 20:25:00,71.801,71.806,71.797,71.806,12800000.0
2008-09-10 20:26:00,71.804,71.806,71.777,71.777,11200000.0
2008-09-10 20:27:00,71.772,71.779,71.768,71.772,12800000.0
2008-09-10 20:28:00,71.768,71.776,71.768,71.773,17600000.0
2008-09-10 20:29:00,71.773,71.773,71.756,71.757,12800000.0
2008-09-10 20:30:00,71.768,71.784,71.766,71.784,14400000.0
2008-09-10 20:31:00,71.788,71.804,71.785,71.8,14400000.0
2008-09-10 20:32:00,71.812,71.833,71.812,71.833,16000000.0
2008-09-10 20:33:00,71.85,71.869,71.846,71.869,16000000.0
2008-09-10 20:34:00,71.879,71.898,71.857,71.898,16400000.0
2008-09-10 20:35:00,71.885,71.898,71.878,71.878,16000000.0
2008-09-10 20:36:00,71.882,71.882,71.864,71.864,10600000.0
2008-09-10 20:37:00,71.861,71.863,71.856,71.857,17600000.0
2008-09-10 20:38:00,71.852,71.857,71.852,71.852,12800000.0
2008-09-10 20:39:00,71.844,71.844,71.825,71.837,16000000.0
2008-09-10 20:40:00,71.842,71.842,71.832,71.839,12200000.0
2008-09-10 20:41:00,71.842,71.842,71.822,71.822,14400000.0
2008-09-10 20:42:00,71.81,71.81,71.784,71.792,12800000.0
2008-09-10 20:43:00,71.777,71.779,71.77,71.771,17600000.0
2008-09-10 20:44:00,71.79,71.798,71.79,71.791,11200000.0
2008-09-10 20:45:00,71.783,71.793,71.775,71.787,11200000.0
2008-09-10 20:46:00,71.791,71.804,71.791,71.804,12800000.0
2008-09-10 20:47:00,71.811,71.82,71.808,71.808,11200000.0
2008-09-10 20:48:00,71.802,71.804,71.793,71.804,12800000.0
2008-09-10 20:49:00,71.79,71.79,71.781,71.786,11200000.0
2008-09-10 20:50:00,71.779,71.779,71.772,71.777,12800000.0
2008-09-10 20:51:00,71.774,71.774,71.754,71.763,11600000.0
2008-09-10 20:52:00,71.759,71.759,71.728,71.728,11200000.0
2008-09-10 20:53:00,71.718,71.718,71.698,71.709,12800000.0
2008-09-10 20:54:00,71.707,71.707,71.69,71.69,11200000.0
2008-09-10 20:55:00,71.693,71.694,71.682,71.682,12800000.0
2008-09-10 20:56:00,71.683,71.706,71.683,71.706,12800000.0
2008-09-10 20:57:00,71.7,71.711,71.69,71.69,11600000.0
2008-09-10 20:58:00,71.683,71.683,71.649,71.651,17600000.0
2008-09-10 20:59:00,71.63,71.674,71.562,71.674,14400000.0
2008-09-10 21:00:00,71.667,71.667,71.649,71.661,12800000.0
2008-09-10 21:01:00,71.697,71.711,71.697,71.704,17600000.0
2008-09-10 21:02:00,71.698,71.707,71.691,71.698,11200000.0
2008-09-10 21:03:00,71.698,71.711,71.698,71.706,12800000.0
2008-09-10 21:04:00,71.697,71.708,71.685,71.708,11200000.0
2008-09-10 21:05:00,71.732,71.737,71.726,71.727,14400000.0
2008-09-10 21:06:00,71.728,71.745,71.728,71.745,17600000.0
2008-09-10 21:07:00,71.751,71.751,71.731,71.731,12800000.0
2008-09-10 21:08:00,71.753,71.757,71.746,71.754,12800000.0
2008-09-10 21:09:00,71.751,71.751,71.737,71.737,12800000.0
2008-09-10 21:10:00,71.727,71.727,71.691,71.704,12800000.0
2008-09-10 21:11:00,71.692,71.692,71.672,71.68,12800000.0
2008-09-10 21:12:00,71.694,71.696,71.69,71.696,12200000.0
2008-09-10 21:13:00,71.682,71.693,71.682,71.69,11200000.0
2008-09-10 21:14:00,71.697,71.7,71.685,71.685,17600000.0
2008-09-10 21:15:00,71.692,71.697,71.658,71.664,17600000.0
2008-09-10 21:16:00,71.668,71.668,71.651,71.651,12800000.0
2008-09-10 21:17:00,71.657,71.661,71.652,71.661,12800000.0
2008-09-10 21:18:00,71.619,71.635,71.611,71.627,12800000.0
2008-09-10 21:19:00,71.664,71.671,71.649,71.649,12800000.0
2008-09-10 21:20:00,71.653,71.684,71.653,71.68,12800000.0
2008-09-10 21:21:00,71.672,71.675,71.665,71.665,12800000.0
2008-09-10 21:22:00,71.657,71.66,71.648,71.658,12800000.0
2008-09-10 21:23:00,71.635,71.639,71.627,71.639,14400000.0
2008-09-10 21:24:00,71.634,71.648,71.633,71.647,12800000.0
2008-09-10 21:25:00,71.642,71.648,71.634,71.639,11200000.0
2008-09-10 21:26:00,71.635,71.642,71.625,71.634,17600000.0
2008-09-10 21:27:00,71.614,71.614,71.603,71.611,11200000.0
2008-09-10 21:28:00,71.628,71.636,71.627,71.636,12800000.0
2008-09-10 21:29:00,71.634,71.655,71.634,71.645,12800000.0
2008-09-10 21:30:00,71.651,71.657,71.647,71.651,12800000.0
2008-09-10 21:31:00,71.65,71.684,71.645,71.684,11200000.0
2008-09-10 21:32:00,71.687,71.691,71.676,71.678,11200000.0
2008-09-10 21:33:00,71.693,71.711,71.687,71.687,11200000.0
2008-09-10 21:34:00,71.683,71.69,71.679,71.682,11200000.0
2008-09-10 21:35:00,71.672,71.675,71.67,71.67,11200000.0
2008-09-10 21:36:00,71.69,71.717,71.69,71.717,17600000.0
2008-09-10 21:37:00,71.709,71.709,71.688,71.688,12800000.0
2008-09-10 21:38:00,71.638,71.638,71.617,71.636,12800000.0
2008-09-10 21:39:00,71.616,71.616,71.604,71.613,12800000.0
2008-09-10 21:40:00,71.613,71.615,71.606,71.615,16000000.0
2008-09-10 21:41:00,71.616,71.619,71.61,71.61,14400000.0
2008-09-10 21:42:00,71.605,71.608,71.592,71.6,16000000.0
2008-09-10 21:43:00,71.593,71.606,71.593,71.606,17600000.0
2008-09-10 21:44:00,71.594,71.602,71.585,71.587,18000000.0
2008-09-10 21:45:00,71.613,71.618,71.602,71.602,14400000.0
2008-09-10 21:46:00,71.608,71.622,71.596,71.619,13200000.0
2008-09-10 21:47:00,71.633,71.637,71.624,71.629,12800000.0
2008-09-10 21:48:00,71.623,71.63,71.619,71.629,17600000.0
2008-09-10 21:49:00,71.584,71.584,71.545,71.567,14400000.0
2008-09-10 21:50:00,71.625,71.625,71.621,71.625,11200000.0
2008-09-10 21:51:00,71.615,71.618,71.526,71.609,12800000.0
2008-09-10 21:52:00,71.625,71.628,71.62,71.628,12800000.0
2008-09-10 21:53:00,71.623,71.628,71.609,71.609,17600000.0
2008-09-10 21:54:00,71.608,71.613,71.6,71.612,14400000.0
2008-09-10 21:55:00,71.612,71.62,71.612,71.619,11200000.0
2008-09-10 21:56:00,71.606,71.606,71.569,71.569,12800000.0
2008-09-10 21:57:00,71.502,71.502,71.484,71.496,12800000.0
2008-09-10 21:58:00,71.491,71.491,71.469,71.469,16000000.0
2008-09-10 21:59:00,71.476,71.481,71.446,71.446,14400000.0
2008-09-10 22:00:00,71.453,71.454,71.428,71.428,12800000.0
2008-09-10 22:01:00,71.416,71.416,71.374,71.394,12800000.0
2008-09-10 22:02:00,71.408,71.409,71.349,71.349,12800000.0
2008-09-10 22:03:00,71.315,71.336,71.314,71.336,11200000.0
2008-09-10 22:04:00,71.275,71.326,71.275,71.321,11200000.0
2008-09-10 22:05:00,71.306,71.314,71.303,71.314,12800000.0
2008-09-10 22:06:00,71.323,71.333,71.321,71.323,17600000.0
2008-09-10 22:07:00,71.328,71.328,71.311,71.32,12800000.0
2008-09-10 22:08:00,71.327,71.331,71.316,71.321,11200000.0
2008-09-10 22:09:00,71.266,71.305,71.266,71.305,11200000.0
2008-09-10 22:10:00,71.319,71.325,71.313,71.313,17600000.0
2008-09-10 22:11:00,71.321,71.321,71.313,71.315,14400000.0
2008-09-10 22:12:00,71.317,71.341,71.317,71.341,11200000.0
2008-09-10 22:13:00,71.354,71.364,71.354,71.364,16000000.0
2008-09-10 22:14:00,71.37,71.398,71.37,71.398,16400000.0
2008-09-10 22:15:00,71.396,71.396,71.366,71.369,12800000.0
2008-09-10 22:16:00,71.367,71.373,71.367,71.372,12800000.0
2008-09-10 22:17:00,71.354,71.369,71.354,71.365,11200000.0
2008-09-10 22:18:00,71.373,71.376,71.371,71.371,12800000.0
2008-09-10 22:19:00,71.367,71.376,71.367,71.367,14400000.0
2008-09-10 22:20:00,71.371,71.385,71.371,71.385,11200000.0
2008-09-10 22:21:00,71.384,71.388,71.376,71.384,12800000.0
2008-09-10 22:22:00,71.384,71.39,71.379,71.381,11200000.0
2008-09-10 22:23:00,71.392,71.406,71.392,71.399,12800000.0
2008-09-10 22:24:00,71.386,71.396,71.382,71.395,12800000.0
2008-09-10 22:25:00,71.402,71.414,71.393,71.413,17600000.0
2008-09-10 22:26:00,71.425,71.43,71.41,71.41,11200000.0
2008-09-10 22:27:00,71.394,71.408,71.393,71.408,9600000.0
2008-09-10 22:28:00,71.414,71.414,71.397,71.397,17600000.0
2008-09-10 22:29:00,71.393,71.401,71.389,71.389,14400000.0
2008-09-10 22:30:00,71.379,71.379,71.342,71.342,12800000.0
2008-09-10 22:31:00,71.328,71.328,71.31,71.31,11200000.0
2008-09-10 22:32:00,71.325,71.325,71.307,71.314,12800000.0
2008-09-10 22:33:00,71.322,71.331,71.322,71.328,12800000.0
2008-09-10 22:34:00,71.366,71.366,71.357,71.365,12800000.0
2008-09-10 22:35:00,71.356,71.388,71.345,71.388,12800000.0
2008-09-10 22:36:00,71.42,71.429,71.414,71.414,12800000.0
2008-09-10 22:37:00,71.417,71.417,71.357,71.359,16000000.0
2008-09-10 22:38:00,71.352,71.366,71.35,71.358,17600000.0
2008-09-10 22:39:00,71.354,71.354,71.349,71.349,11200000.0
2008-09-10 22:40:00,71.347,71.375,71.347,71.37,16000000.0
2008-09-10 22:41:00,71.4,71.41,71.393,71.41,12800000.0
2008-09-10 22:42:00,71.417,71.427,71.409,71.427,12000000.0
2008-09-10 22:43:00,71.437,71.44,71.427,71.429,11200000.0
2008-09-10 22:44:00,71.419,71.428,71.387,71.401,16000000.0
2008-09-10 22:45:00,71.358,71.362,71.353,71.362,13200000.0
2008-09-10 22:46:00,71.371,71.383,71.366,71.383,12800000.0
2008-09-10 22:47:00,71.377,71.381,71.362,71.363,12800000.0
2008-09-10 22:48:00,71.359,71.359,71.313,71.313,12800000.0
2008-09-10 22:49:00,71.292,71.336,71.292,71.336,11200000.0
2008-09-10 22:50:00,71.35,71.35,71.339,71.35,14400000.0
2008-09-10 22:51:00,71.347,71.347,71.341,71.346,12800000.0
2008-09-10 22:52:00,71.345,71.345,71.312,71.326,14400000.0
2008-09-10 22:53:00,71.349,71.354,71.337,71.343,11200000.0
2008-09-10 22:54:00,71.326,71.326,71.313,71.321,11200000.0
2008-09-10 22:55:00,71.349,71.371,71.343,71.343,12800000.0
2008-09-10 22:56:00,71.306,71.313,71.3,71.301,12800000.0
2008-09-10 22:57:00,71.291,71.313,71.291,71.3,11200000.0
2008-09-10 22:58:00,71.298,71.298,71.224,71.224,14400000.0
2008-09-10 22:59:00,71.207,71.231,71.207,71.231,11200000.0
2008-09-10 23:00:00,71.178,71.178,70.952,71.104,12800000.0
2008-09-10 23:01:00,70.989,70.989,70.642,70.642,11200000.0
2008-09-10 23:02:00,70.739,70.81,70.739,70.771,12800000.0
2008-09-10 23:03:00,70.79,70.818,70.722,70.722,17600000.0
2008-09-10 23:04:00,70.758,70.758,70.65,70.65,11200000.0
2008-09-10 23:05:00,70.658,70.76,70.658,70.76,11200000.0
2008-09-10 23:06:00,70.758,70.823,70.758,70.818,17000000.0
2008-09-10 23:07:00,70.79,70.79,70.695,70.698,13200000.0
2008-09-10 23:08:00,70.682,70.683,70.575,70.575,11600000.0
2008-09-10 23:09:00,70.542,70.558,70.542,70.548,11200000.0
2008-09-10 23:10:00,70.562,70.567,70.541,70.541,11200000.0
2008-09-10 23:11:00,70.538,70.623,70.538,70.623,17600000.0
2008-09-10 23:12:00,70.645,70.657,70.639,70.645,14400000.0
2008-09-10 23:13:00,70.673,70.69,70.646,70.646,14400000.0
2008-09-10 23:14:00,70.621,70.621,70.578,70.585,17600000.0
2008-09-10 23:15:00,70.564,70.564,70.526,70.526,12800000.0
2008-09-10 23:16:00,70.496,70.496,70.359,70.366,12800000.0
2008-09-10 23:17:00,70.362,70.362,70.283,70.283,17600000.0
2008-09-10 23:18:00,70.294,70.367,70.294,70.367,12800000.0
2008-09-10 23:19:00,70.407,70.407,70.37,70.398,13600000.0
2008-09-10 23:20:00,70.427,70.456,70.427,70.448,12800000.0
2008-09-10 23:21:00,70.444,70.444,70.397,70.397,13200000.0
2008-09-10 23:22:00,70.366,70.368,70.346,70.346,12800000.0
2008-09-10 23:23:00,70.33,70.33,70.308,70.308,11200000.0
2008-09-10 23:24:00,70.249,70.249,70.219,70.234,12800000.0
2008-09-10 23:25:00,70.253,70.282,70.186,70.278,11200000.0
2008-09-10 23:26:00,70.286,70.289,70.263,70.263,16000000.0
2008-09-10 23:27:00,70.249,70.295,70.249,70.285,16000000.0
2008-09-10 23:28:00,70.273,70.297,70.273,70.297,12800000.0
2008-09-10 23:29:00,70.269,70.269,70.255,70.255,11200000.0
2008-09-10 23:30:00,70.272,70.279,70.256,70.279,13200000.0
2008-09-10 23:31:00,70.313,70.345,70.313,70.317,11200000.0
2008-09-10 23:32:00,70.341,70.346,70.332,70.346,17600000.0
2008-09-10 23:33:00,70.329,70.329,70.318,70.321,12800000.0
2008-09-10 23:34:00,70.346,70.396,70.346,70.396,14400000.0
2008-09-10 23:35:00,70.392,70.392,70.341,70.366,12800000.0
2008-09-10 23:36:00,70.372,70.373,70.332,70.332,12800000.0
2008-09-10 23:37:00,70.357,70.37,70.346,70.346,16000000.0
2008-09-10 23:38:00,70.353,70.364,70.353,70.356,11200000.0
2008-09-10 23:39:00,70.323,70.335,70.319,70.335,12800000.0
2008-09-10 23:40:00,70.344,70.356,70.329,70.342,12200000.0
2008-09-10 23:41:00,70.337,70.337,70.315,70.315,8000000.0
2008-09-10 23:42:00,70.304,70.312,70.3,70.308,14400000.0
2008-09-10 23:43:00,70.334,70.37,70.33,70.37,11600000.0
2008-09-10 23:44:00,70.398,70.452,70.398,70.452,12200000.0
2008-09-10 23:45:00,70.444,70.447,70.391,70.391,16000000.0
2008-09-10 23:46:00,70.378,70.392,70.378,70.384,11200000.0
2008-09-10 23:47:00,70.383,70.383,70.379,70.38,12800000.0
2008-09-10 23:48:00,70.376,70.379,70.364,70.378,12800000.0
2008-09-10 23:49:00,70.386,70.405,70.382,70.392,17600000.0
2008-09-10 23:50:00,70.361,70.367,70.356,70.366,11000000.0
2008-09-10 23:51:00,70.38,70.385,70.38,70.38,12800000.0
2008-09-10 23:52:00,70.377,70.382,70.36,70.36,14800000.0
2008-09-10 23:53:00,70.347,70.35,70.331,70.331,14800000.0
2008-09-10 23:54:00,70.327,70.33,70.312,70.312,10600000.0
2008-09-10 23:55:00,70.3,70.3,70.287,70.294,12800000.0
2008-09-10 23:56:00,70.299,70.301,70.29,70.298,12800000.0
2008-09-10 23:57:00,70.315,70.315,70.3,70.307,12200000.0
2008-09-10 23:58:00,70.321,70.342,70.319,70.342,11200000.0
2008-09-10 23:59:00,70.352,70.364,70.333,70.346,14400000.0
2008-09-11 00:00:00,70.364,70.398,70.351,70.398,12800000.0
2008-09-11 00:01:00,70.415,70.429,70.415,70.428,11200000.0
2008-09-11 00:02:00,70.414,70.444,70.412,70.444,12800000.0
2008-09-11 00:03:00,70.473,70.473,70.443,70.447,11200000.0
2008-09-11 00:04:00,70.451,70.467,70.435,70.467,14400000.0
2008-09-11 00:05:00,70.426,70.426,70.373,70.373,12800000.0
2008-09-11 00:06:00,70.383,70.394,70.372,70.392,11200000.0
2008-09-11 00:07:00,70.387,70.41,70.387,70.41,16000000.0
2008-09-11 00:08:00,70.418,70.422,70.408,70.408,12800000.0
2008-09-11 00:09:00,70.377,70.377,70.35,70.368,12800000.0
2008-09-11 00:10:00,70.383,70.401,70.378,70.401,12800000.0
2008-09-11 00:11:00,70.413,70.418,70.412,70.417,11200000.0
2008-09-11 00:12:00,70.414,70.416,70.406,70.406,10600000.0
2008-09-11 00:13:00,70.402,70.402,70.351,70.351,11200000.0
2008-09-11 00:14:00,70.346,70.369,70.346,70.369,11200000.0
2008-09-11 00:15:00,70.356,70.356,70.32,70.32,11200000.0
2008-09-11 00:16:00,70.346,70.39,70.346,70.39,11200000.0
2008-09-11 00:17:00,70.394,70.402,70.392,70.402,12800000.0
2008-09-11 00:18:00,70.392,70.392,70.343,70.343,11200000.0
2008-09-11 00:19:00,70.328,70.33,70.324,70.324,11200000.0
2008-09-11 00:20:00,70.312,70.317,70.253,70.31,13800000.0
2008-09-11 00:21:00,70.307,70.309,70.299,70.306,10600000.0
2008-09-11 00:22:00,70.302,70.309,70.301,70.308,17600000.0
2008-09-11 00:23:00,70.282,70.282,70.223,70.223,12800000.0
2008-09-11 00:24:00,70.18,70.191,70.162,70.191,17000000.0
2008-09-11 00:25:00,70.22,70.22,70.202,70.206,11200000.0
2008-09-11 00:26:00,70.193,70.207,70.193,70.198,11200000.0
2008-09-11 00:27:00,70.193,70.226,70.193,70.226,12800000.0
2008-09-11 00:28:00,70.231,70.238,70.226,70.226,12800000.0
2008-09-11 00:29:00,70.219,70.226,70.219,70.222,14800000.0
2008-09-11 00:30:00,70.16,70.194,70.16,70.189,12800000.0
2008-09-11 00:31:00,70.224,70.235,70.224,70.233,12800000.0
2008-09-11 00:32:00,70.247,70.251,70.239,70.248,14400000.0
2008-09-11 00:33:00,70.252,70.252,70.228,70.252,11200000.0
2008-09-11 00:34:00,70.273,70.278,70.265,70.275,17600000.0
2008-09-11 00:35:00,70.302,70.303,70.296,70.296,11200000.0
2008-09-11 00:36:00,70.264,70.274,70.255,70.255,12800000.0
2008-09-11 00:37:00,70.292,70.303,70.292,70.303,14400000.0
2008-09-11 00:38:00,70.308,70.311,70.295,70.311,14400000.0
2008-09-11 00:39:00,70.301,70.306,70.29,70.29,11200000.0
2008-09-11 00:40:00,70.281,70.281,70.264,70.268,12800000.0
2008-09-11 00:41:00,70.246,70.257,70.243,70.243,11600000.0
2008-09-11 00:42:00,70.242,70.242,70.222,70.227,10600000.0
2008-09-11 00:43:00,70.234,70.237,70.232,70.234,12800000.0
2008-09-11 00:44:00,70.227,70.24,70.227,70.24,17600000.0
2008-09-11 00:45:00,70.241,70.241,70.218,70.237,16000000.0
2008-09-11 00:46:00,70.217,70.217,70.209,70.209,16000000.0
2008-09-11 00:47:00,70.208,70.216,70.195,70.2,11200000.0
2008-09-11 00:48:00,70.231,70.244,70.231,70.235,11200000.0
2008-09-11 00:49:00,70.254,70.269,70.252,70.255,16000000.0
2008-09-11 00:50:00,70.214,70.239,70.214,70.214,11200000.0
2008-09-11 00:51:00,70.23,70.23,70.221,70.224,11200000.0
2008-09-11 00:52:00,70.219,70.228,70.216,70.226,14400000.0
2008-09-11 00:53:00,70.231,70.237,70.227,70.229,16400000.0
2008-09-11 00:54:00,70.248,70.271,70.248,70.266,16000000.0
2008-09-11 00:55:00,70.266,70.266,70.243,70.248,11200000.0
2008-09-11 00:56:00,70.245,70.28,70.245,70.28,14400000.0
2008-09-11 00:57:00,70.286,70.305,70.286,70.299,17600000.0
2008-09-11 00:58:00,70.32,70.332,70.318,70.329,11200000.0
2008-09-11 00:59:00,70.349,70.386,70.349,70.386,12800000.0
2008-09-11 01:00:00,70.364,70.364,70.331,70.331,11200000.0
2008-09-11 01:01:00,70.254,70.363,70.254,70.363,11200000.0
2008-09-11 01:02:00,70.382,70.382,70.364,70.379,11200000.0
2008-09-11 01:03:00,70.392,70.406,70.387,70.387,11200000.0
2008-09-11 01:04:00,70.385,70.385,70.375,70.375,11200000.0
2008-09-11 01:05:00,70.366,70.377,70.366,70.377,12800000.0
2008-09-11 01:06:00,70.378,70.405,70.378,70.405,11200000.0
2008-09-11 01:07:00,70.409,70.409,70.4,70.4,11200000.0
2008-09-11 01:08:00,70.391,70.396,70.38,70.395,10600000.0
2008-09-11 01:09:00,70.403,70.403,70.387,70.403,12800000.0
2008-09-11 01:10:00,70.405,70.405,70.395,70.397,17600000.0
2008-09-11 01:11:00,70.297,70.392,70.297,70.384,11200000.0
2008-09-11 01:12:00,70.373,70.374,70.368,70.372,12800000.0
2008-09-11 01:13:00,70.376,70.376,70.346,70.346,11200000.0
2008-09-11 01:14:00,70.341,70.341,70.329,70.334,11200000.0
2008-09-11 01:15:00,70.329,70.336,70.324,70.336,11200000.0
2008-09-11 01:16:00,70.334,70.338,70.306,70.306,11200000.0
2008-09-11 01:17:00,70.291,70.291,70.26,70.264,11200000.0
2008-09-11 01:18:00,70.257,70.271,70.257,70.271,11200000.0
2008-09-11 01:19:00,70.264,70.264,70.229,70.229,16000000.0
2008-09-11 01:20:00,70.224,70.225,70.19,70.19,16000000.0
2008-09-11 01:21:00,70.166,70.166,70.112,70.114,17600000.0
2008-09-11 01:22:00,70.101,70.126,70.101,70.126,12800000.0
2008-09-11 01:23:00,70.146,70.168,70.146,70.164,12800000.0
2008-09-11 01:24:00,70.164,70.164,70.145,70.145,12800000.0
2008-09-11 01:25:00,70.116,70.116,70.073,70.073,14400000.0
2008-09-11 01:26:00,70.074,70.075,70.056,70.057,11200000.0
2008-09-11 01:27:00,70.063,70.079,70.04,70.04,11200000.0
2008-09-11 01:28:00,70.027,70.027,70.009,70.011,17000000.0
2008-09-11 01:29:00,70.021,70.035,70.015,70.031,12800000.0
2008-09-11 01:30:00,70.052,70.065,70.051,70.051,11200000.0
2008-09-11 01:31:00,70.067,70.084,70.066,70.084,12800000.0
2008-09-11 01:32:00,70.076,70.076,70.065,70.067,11200000.0
2008-09-11 01:33:00,70.026,70.026,70.007,70.026,13200000.0
2008-09-11 01:34:00,70.028,70.039,70.017,70.021,17600000.0
2008-09-11 01:35:00,70.009,70.015,70.006,70.015,11200000.0
2008-09-11 01:36:00,70.048,70.084,70.048,70.079,13200000.0
2008-09-11 01:37:00,70.105,70.119,70.105,70.115,14400000.0
2008-09-11 01:38:00,70.115,70.115,70.105,70.111,17600000.0
2008-09-11 01:39:00,70.08,70.082,69.994,70.064,12800000.0
2008-09-11 01:40:00,70.114,70.115,70.107,70.113,13200000.0
2008-09-11 01:41:00,70.122,70.126,70.117,70.117,12800000.0
2008-09-11 01:42:00,70.119,70.119,70.105,70.11,10600000.0
2008-09-11 01:43:00,70.116,70.14,70.116,70.14,11200000.0
2008-09-11 01:44:00,70.135,70.149,70.135,70.149,11600000.0
2008-09-11 01:45:00,70.171,70.183,70.171,70.172,11200000.0
2008-09-11 01:46:00,70.164,70.164,70.142,70.142,11200000.0
2008-09-11 01:47:00,70.159,70.159,70.124,70.133,17600000.0
2008-09-11 01:48:00,70.139,70.151,70.134,70.145,12800000.0
2008-09-11 01:49:00,70.165,70.183,70.159,70.159,16000000.0
2008-09-11 01:50:00,70.145,70.145,70.108,70.108,16400000.0
2008-09-11 01:51:00,70.106,70.162,70.106,70.162,17600000.0
2008-09-11 01:52:00,70.189,70.212,70.189,70.195,12800000.0
2008-09-11 01:53:00,70.133,70.134,70.123,70.129,14800000.0
2008-09-11 01:54:00,70.143,70.145,70.137,70.145,12800000.0
2008-09-11 01:55:00,70.132,70.132,70.118,70.118,11200000.0
2008-09-11 01:56:00,70.113,70.13,70.113,70.12,16000000.0
2008-09-11 01:57:00,70.104,70.109,70.098,70.098,11200000.0
2008-09-11 01:58:00,70.118,70.119,70.11,70.113,17600000.0
2008-09-11 01:59:00,70.1,70.101,70.08,70.08,12800000.0
2008-09-11 02:00:00,70.06,70.063,70.042,70.044,11200000.0
2008-09-11 02:01:00,70.07,70.073,70.062,70.062,11200000.0
2008-09-11 02:02:00,70.066,70.073,70.064,70.073,19600000.0
2008-09-11 02:03:00,70.108,70.113,70.103,70.104,12800000.0
2008-09-11 02:04:00,70.106,70.118,70.106,70.118,8400000.0
2008-09-11 02:05:00,70.134,70.134,70.126,70.131,12800000.0
2008-09-11 02:06:00,70.125,70.125,70.117,70.125,8000000.0
2008-09-11 02:07:00,70.135,70.136,70.129,70.131,20800000.0
2008-09-11 02:08:00,70.134,70.155,70.134,70.154,17600000.0
2008-09-11 02:09:00,70.16,70.16,70.15,70.157,14400000.0
2008-09-11 02:10:00,70.15,70.155,70.137,70.137,12800000.0
2008-09-11 02:11:00,70.158,70.158,70.141,70.157,12800000.0
2008-09-11 02:12:00,70.165,70.174,70.15,70.156,12800000.0
2008-09-11 02:13:00,70.16,70.167,70.15,70.15,16000000.0
2008-09-11 02:14:00,70.163,70.163,70.136,70.136,12800000.0
2008-09-11 02:15:00,70.127,70.129,70.119,70.126,11200000.0
2008-09-11 02:16:00,70.126,70.135,70.126,70.129,8000000.0
2008-09-11 02:17:00,70.109,70.109,70.096,70.096,11200000.0
2008-09-11 02:18:00,70.079,70.091,70.059,70.083,12800000.0
2008-09-11 02:19:00,70.097,70.125,70.097,70.125,11200000.0
2008-09-11 02:20:00,70.123,70.124,70.113,70.113,14400000.0
2008-09-11 02:21:00,70.104,70.113,70.089,70.089,17400000.0
2008-09-11 02:22:00,70.074,70.084,70.074,70.084,9600000.0
2008-09-11 02:23:00,70.084,70.101,70.084,70.101,11200000.0
2008-09-11 02:24:00,70.103,70.106,70.097,70.106,12800000.0
2008-09-11 02:25:00,70.122,70.131,70.121,70.122,24000000.0
2008-09-11 02:26:00,70.108,70.108,70.093,70.099,11200000.0
2008-09-11 02:27:00,70.108,70.113,70.105,70.106,12800000.0
2008-09-11 02:28:00,70.078,70.085,70.034,70.04,11200000.0
2008-09-11 02:29:00,70.026,70.047,70.026,70.044,11200000.0
2008-09-11 02:30:00,70.043,70.057,70.034,70.034,15400000.0
2008-09-11 02:31:00,70.03,70.034,70.024,70.034,14400000.0
2008-09-11 02:32:00,70.026,70.026,69.995,69.997,16400000.0
2008-09-11 02:33:00,69.966,69.975,69.966,69.966,11200000.0
2008-09-11 02:34:00,69.944,69.948,69.929,69.948,11200000.0
2008-09-11 02:35:00,69.973,69.989,69.973,69.988,12800000.0
2008-09-11 02:36:00,69.998,69.998,69.99,69.992,11200000.0
2008-09-11 02:37:00,69.989,69.994,69.981,69.984,12800000.0
2008-09-11 02:38:00,69.99,69.999,69.99,69.99,11200000.0
2008-09-11 02:39:00,69.999,70.001,69.992,69.996,11200000.0
2008-09-11 02:40:00,70.011,70.015,70.009,70.013,11200000.0
2008-09-11 02:41:00,70.017,70.02,70.009,70.018,13600000.0
2008-09-11 02:42:00,70.015,70.024,70.014,70.024,12800000.0
2008-09-11 02:43:00,70.03,70.06,70.03,70.049,25600000.0
2008-09-11 02:44:00,70.032,70.047,70.032,70.047,18000000.0
2008-09-11 02:45:00,70.025,70.032,70.022,70.032,16400000.0
2008-09-11 02:46:00,70.044,70.064,70.044,70.064,17600000.0
2008-09-11 02:47:00,70.059,70.065,70.053,70.053,16000000.0
2008-09-11 02:48:00,70.055,70.056,70.044,70.056,11200000.0
2008-09-11 02:49:00,70.057,70.078,70.057,70.075,16000000.0
2008-09-11 02:50:00,70.093,70.098,70.091,70.092,16400000.0
2008-09-11 02:51:00,70.049,70.061,70.048,70.052,16000000.0
2008-09-11 02:52:00,70.089,70.095,70.084,70.095,11200000.0
2008-09-11 02:53:00,70.098,70.104,70.041,70.1,12800000.0
2008-09-11 02:54:00,70.088,70.088,70.05,70.051,12800000.0
2008-09-11 02:55:00,70.035,70.049,70.03,70.049,12800000.0
2008-09-11 02:56:00,70.038,70.038,70.012,70.013,22400000.0
2008-09-11 02:57:00,69.99,70.004,69.986,70.004,11200000.0
2008-09-11 02:58:00,70.015,70.015,70.004,70.007,9600000.0
2008-09-11 02:59:00,70.01,70.016,70.006,70.013,16000000.0
2008-09-11 03:00:00,70.037,70.041,70.035,70.035,11200000.0
2008-09-11 03:01:00,70.041,70.041,70.03,70.033,12800000.0
2008-09-11 03:02:00,70.045,70.057,70.045,70.048,12800000.0
2008-09-11 03:03:00,70.041,70.052,70.041,70.051,12800000.0
2008-09-11 03:04:00,70.058,70.06,70.05,70.051,28800000.0
2008-09-11 03:05:00,70.059,70.059,70.034,70.034,17600000.0
2008-09-11 03:06:00,70.042,70.056,70.041,70.049,18000000.0
2008-09-11 03:07:00,70.04,70.091,70.04,70.091,11200000.0
2008-09-11 03:08:00,70.108,70.119,70.107,70.117,17600000.0
2008-09-11 03:09:00,70.122,70.122,70.101,70.101,14400000.0
2008-09-11 03:10:00,70.106,70.114,70.106,70.111,16000000.0
2008-09-11 03:11:00,70.112,70.124,70.112,70.121,12200000.0
2008-09-11 03:12:00,70.122,70.13,70.119,70.119,12800000.0
2008-09-11 03:13:00,70.119,70.122,70.116,70.119,14400000.0
2008-09-11 03:14:00,70.109,70.109,70.058,70.058,11200000.0
2008-09-11 03:15:00,70.041,70.041,70.014,70.029,18000000.0
2008-09-11 03:16:00,70.055,70.068,70.055,70.055,10600000.0
2008-09-11 03:17:00,70.068,70.068,70.046,70.046,13200000.0
2008-09-11 03:18:00,70.04,70.069,70.04,70.069,13200000.0
2008-09-11 03:19:00,70.061,70.061,70.004,70.004,15800000.0
2008-09-11 03:20:00,70.001,70.006,69.993,69.996,14400000.0
2008-09-11 03:21:00,69.997,69.997,69.979,69.992,11200000.0
2008-09-11 03:22:00,70.001,70.008,69.988,69.993,12800000.0
2008-09-11 03:23:00,69.987,69.998,69.986,69.996,17600000.0
2008-09-11 03:24:00,69.991,69.991,69.975,69.986,27600000.0
2008-09-11 03:25:00,69.997,70.02,69.997,70.02,18600000.0
2008-09-11 03:26:00,70.022,70.034,70.022,70.032,12800000.0
2008-09-11 03:27:00,70.041,70.042,70.026,70.031,12800000.0
2008-09-11 03:28:00,70.036,70.046,70.03,70.046,11200000.0
2008-09-11 03:29:00,70.091,70.115,70.091,70.1,11200000.0
2008-09-11 03:30:00,70.102,70.173,70.102,70.173,12800000.0
2008-09-11 03:31:00,70.19,70.203,70.19,70.2,32000000.0
2008-09-11 03:32:00,70.231,70.252,70.231,70.252,17600000.0
2008-09-11 03:33:00,70.273,70.297,70.273,70.297,12200000.0
2008-09-11 03:34:00,70.301,70.301,70.278,70.28,13200000.0
2008-09-11 03:35:00,70.263,70.263,70.201,70.201,14400000.0
2008-09-11 03:36:00,70.162,70.162,70.136,70.14,11200000.0
2008-09-11 03:37:00,70.073,70.094,70.073,70.083,17600000.0
2008-09-11 03:38:00,70.107,70.107,70.1,70.101,12800000.0
2008-09-11 03:39:00,70.087,70.116,70.087,70.116,17600000.0
2008-09-11 03:40:00,70.132,70.138,70.131,70.138,12800000.0
2008-09-11 03:41:00,70.153,70.18,70.142,70.18,12800000.0
2008-09-11 03:42:00,70.201,70.229,70.201,70.223,17600000.0
2008-09-11 03:43:00,70.217,70.236,70.217,70.236,14800000.0
2008-09-11 03:44:00,70.256,70.259,70.24,70.246,28800000.0
2008-09-11 03:45:00,70.248,70.267,70.248,70.257,14400000.0
2008-09-11 03:46:00,70.243,70.243,70.223,70.227,12800000.0
2008-09-11 03:47:00,70.192,70.192,70.108,70.108,12800000.0
2008-09-11 03:48:00,70.107,70.126,70.105,70.126,16000000.0
2008-09-11 03:49:00,70.158,70.158,70.14,70.141,12800000.0
2008-09-11 03:50:00,70.132,70.147,70.126,70.147,12800000.0
2008-09-11 03:51:00,70.158,70.172,70.158,70.168,12800000.0
2008-09-11 03:52:00,70.176,70.176,70.171,70.176,12800000.0
2008-09-11 03:53:00,70.183,70.187,70.173,70.179,11200000.0
2008-09-11 03:54:00,70.178,70.184,70.172,70.181,11200000.0
2008-09-11 03:55:00,70.169,70.169,70.113,70.113,9600000.0
2008-09-11 03:56:00,70.104,70.13,70.104,70.13,12800000.0
2008-09-11 03:57:00,70.136,70.136,70.082,70.125,11200000.0
2008-09-11 03:58:00,70.125,70.125,70.115,70.115,12800000.0
2008-09-11 03:59:00,70.133,70.152,70.133,70.146,17600000.0
2008-09-11 04:00:00,70.175,70.206,70.175,70.206,14400000.0
2008-09-11 04:01:00,70.215,70.217,70.187,70.217,11200000.0
2008-09-11 04:02:00,70.229,70.229,70.208,70.214,13200000.0
2008-09-11 04:03:00,70.141,70.25,70.141,70.25,11200000.0
2008-09-11 04:04:00,70.234,70.254,70.226,70.254,13200000.0
2008-09-11 04:05:00,70.258,70.258,70.229,70.249,14400000.0
2008-09-11 04:06:00,70.25,70.253,70.246,70.249,14400000.0
2008-09-11 04:07:00,70.245,70.245,70.233,70.238,12800000.0
2008-09-11 04:08:00,70.19,70.19,70.112,70.112,12800000.0
2008-09-11 04:09:00,70.1,70.129,70.1,70.129,11200000.0
2008-09-11 04:10:00,70.139,70.14,70.118,70.14,16000000.0
2008-09-11 04:11:00,70.132,70.132,70.12,70.127,17600000.0
2008-09-11 04:12:00,70.143,70.171,70.142,70.171,12800000.0
2008-09-11 04:13:00,70.172,70.178,70.167,70.175,17600000.0
2008-09-11 04:14:00,70.159,70.163,70.146,70.155,11200000.0
2008-09-11 04:15:00,70.15,70.168,70.15,70.168,16400000.0
2008-09-11 04:16:00,70.168,70.175,70.163,70.171,14400000.0
2008-09-11 04:17:00,70.176,70.176,70.16,70.16,17000000.0
2008-09-11 04:18:00,70.155,70.175,70.155,70.175,12800000.0
2008-09-11 04:19:00,70.168,70.174,70.154,70.162,35600000.0
2008-09-11 04:20:00,70.153,70.162,70.14,70.14,12200000.0
2008-09-11 04:21:00,70.132,70.132,70.086,70.086,11200000.0
2008-09-11 04:22:00,70.09,70.104,70.089,70.104,12800000.0
2008-09-11 04:23:00,70.105,70.11,70.101,70.108,12800000.0
2008-09-11 04:24:00,70.109,70.116,70.101,70.115,16000000.0
2008-09-11 04:25:00,70.115,70.116,70.11,70.113,16000000.0
2008-09-11 04:26:00,70.098,70.111,70.098,70.111,12800000.0
2008-09-11 04:27:00,70.111,70.118,70.106,70.106,17000000.0
2008-09-11 04:28:00,70.102,70.107,70.101,70.103,12800000.0
2008-09-11 04:29:00,70.074,70.086,70.074,70.086,16000000.0
2008-09-11 04:30:00,70.108,70.114,70.103,70.103,11200000.0
2008-09-11 04:31:00,70.11,70.126,70.098,70.124,16000000.0
2008-09-11 04:32:00,70.135,70.147,70.135,70.145,17600000.0
2008-09-11 04:33:00,70.142,70.145,70.142,70.145,3200000.0
2008-09-11 04:34:00,70.142,70.158,70.142,70.15,14400000.0
2008-09-11 04:35:00,70.141,70.141,70.13,70.134,11200000.0
2008-09-11 04:36:00,70.14,70.16,70.14,70.149,11200000.0
2008-09-11 04:37:00,70.128,70.128,70.118,70.12,11200000.0
2008-09-11 04:38:00,70.117,70.117,70.065,70.065,16000000.0
2008-09-11 04:39:00,70.08,70.092,70.072,70.079,14400000.0
2008-09-11 04:40:00,70.076,70.076,70.061,70.061,12800000.0
2008-09-11 04:41:00,70.044,70.044,70.024,70.024,11200000.0
2008-09-11 04:42:00,70.025,70.074,70.025,70.074,11200000.0
2008-09-11 04:43:00,70.081,70.085,70.073,70.081,17600000.0
2008-09-11 04:44:00,70.096,70.106,70.096,70.102,11200000.0
2008-09-11 04:45:00,70.102,70.106,70.102,70.102,10600000.0
2008-09-11 04:46:00,70.086,70.086,70.072,70.074,12200000.0
2008-09-11 04:47:00,70.116,70.131,70.116,70.131,16000000.0
2008-09-11 04:48:00,70.097,70.104,70.097,70.104,11200000.0
2008-09-11 04:49:00,70.128,70.128,70.12,70.12,12800000.0
2008-09-11 04:50:00,70.076,70.092,70.074,70.087,17600000.0
2008-09-11 04:51:00,70.122,70.124,70.117,70.117,16000000.0
2008-09-11 04:52:00,70.061,70.085,70.061,70.083,12200000.0
2008-09-11 04:53:00,70.123,70.13,70.123,70.13,12200000.0
2008-09-11 04:54:00,70.116,70.116,70.101,70.101,33000000.0
2008-09-11 04:55:00,70.095,70.095,70.079,70.087,11200000.0
2008-09-11 04:56:00,70.08,70.092,70.065,70.086,16400000.0
2008-09-11 04:57:00,70.097,70.113,70.097,70.099,17600000.0
2008-09-11 04:58:00,70.099,70.113,70.099,70.107,14400000.0
2008-09-11 04:59:00,70.112,70.116,70.103,70.116,17600000.0
2008-09-11 05:00:00,70.108,70.112,70.107,70.108,17600000.0
2008-09-11 05:01:00,70.068,70.09,70.068,70.088,14400000.0
2008-09-11 05:02:00,70.1,70.101,70.083,70.09,17000000.0
2008-09-11 05:03:00,70.11,70.111,70.107,70.111,17600000.0
2008-09-11 05:04:00,70.106,70.108,70.101,70.108,12800000.0
2008-09-11 05:05:00,70.106,70.112,70.104,70.111,12800000.0
2008-09-11 05:06:00,70.093,70.109,70.093,70.104,17600000.0
2008-09-11 05:07:00,70.119,70.124,70.113,70.119,11200000.0
2008-09-11 05:08:00,70.122,70.122,70.116,70.116,11200000.0
2008-09-11 05:09:00,70.101,70.101,70.088,70.097,11200000.0
2008-09-11 05:10:00,70.089,70.089,70.08,70.082,12800000.0
2008-09-11 05:11:00,70.09,70.094,70.087,70.087,11200000.0
2008-09-11 05:12:00,70.085,70.094,70.078,70.078,17600000.0
2008-09-11 05:13:00,70.074,70.077,70.062,70.077,11200000.0
2008-09-11 05:14:00,70.07,70.075,70.065,70.069,16000000.0
2008-09-11 05:15:00,70.053,70.053,70.041,70.052,12800000.0
2008-09-11 05:16:00,70.071,70.072,70.051,70.066,16000000.0
2008-09-11 05:17:00,70.074,70.074,70.046,70.046,8000000.0
2008-09-11 05:18:00,70.041,70.046,70.035,70.046,11200000.0
2008-09-11 05:19:00,70.034,70.035,70.02,70.021,17600000.0
2008-09-11 05:20:00,70.011,70.011,69.969,69.969,12800000.0
2008-09-11 05:21:00,69.942,69.942,69.917,69.936,17600000.0
2008-09-11 05:22:00,69.938,69.96,69.938,69.949,25600000.0
2008-09-11 05:23:00,69.963,69.985,69.963,69.967,42000000.0
2008-09-11 05:24:00,69.947,69.947,69.935,69.936,12800000.0
2008-09-11 05:25:00,69.936,69.936,69.913,69.914,12800000.0
2008-09-11 05:26:00,69.906,69.927,69.906,69.925,11200000.0
2008-09-11 05:27:00,69.923,69.936,69.923,69.931,12800000.0
2008-09-11 05:28:00,69.914,69.928,69.914,69.928,11200000.0
2008-09-11 05:29:00,69.943,69.955,69.943,69.946,17600000.0
2008-09-11 05:30:00,69.944,69.946,69.934,69.938,16000000.0
2008-09-11 05:31:00,69.927,69.947,69.927,69.943,11600000.0
2008-09-11 05:32:00,69.949,69.951,69.941,69.941,12800000.0
2008-09-11 05:33:00,69.936,69.936,69.916,69.916,11200000.0
2008-09-11 05:34:00,69.906,69.906,69.878,69.882,16000000.0
2008-09-11 05:35:00,69.844,69.844,69.836,69.836,10600000.0
2008-09-11 05:36:00,69.822,69.822,69.804,69.804,12800000.0
2008-09-11 05:37:00,69.793,69.817,69.793,69.817,12800000.0
2008-09-11 05:38:00,69.844,69.86,69.836,69.858,17600000.0
2008-09-11 05:39:00,69.866,69.868,69.85,69.856,12800000.0
2008-09-11 05:40:00,69.85,69.85,69.838,69.849,12800000.0
2008-09-11 05:41:00,69.85,69.868,69.842,69.867,11200000.0
2008-09-11 05:42:00,69.869,69.89,69.869,69.886,19200000.0
2008-09-11 05:43:00,69.901,69.913,69.901,69.905,17000000.0
2008-09-11 05:44:00,69.907,69.914,69.905,69.909,14400000.0
2008-09-11 05:45:00,69.897,69.897,69.872,69.876,12800000.0
2008-09-11 05:46:00,69.858,69.858,69.809,69.809,12800000.0
2008-09-11 05:47:00,69.806,69.829,69.806,69.814,12800000.0
2008-09-11 05:48:00,69.785,69.793,69.785,69.791,11200000.0
2008-09-11 05:49:00,69.799,69.808,69.799,69.803,12800000.0
2008-09-11 05:50:00,69.83,69.84,69.825,69.828,12800000.0
2008-09-11 05:51:00,69.849,69.858,69.83,69.857,16400000.0
2008-09-11 05:52:00,69.862,69.874,69.841,69.841,16000000.0
2008-09-11 05:53:00,69.866,69.866,69.818,69.818,12800000.0
2008-09-11 05:54:00,69.811,69.816,69.807,69.812,11200000.0
2008-09-11 05:55:00,69.809,69.822,69.803,69.822,16400000.0
2008-09-11 05:56:00,69.795,69.795,69.79,69.79,17000000.0
2008-09-11 05:57:00,69.799,69.802,69.797,69.802,11200000.0
2008-09-11 05:58:00,69.805,69.816,69.805,69.812,11200000.0
2008-09-11 05:59:00,69.816,69.816,69.804,69.804,17600000.0
2008-09-11 06:00:00,69.797,69.797,69.758,69.758,12800000.0
2008-09-11 06:01:00,69.749,69.749,69.73,69.73,7400000.0
2008-09-11 06:02:00,69.747,69.759,69.747,69.754,17600000.0
2008-09-11 06:03:00,69.753,69.768,69.75,69.768,12800000.0
2008-09-11 06:04:00,69.763,69.769,69.758,69.763,12800000.0
2008-09-11 06:05:00,69.777,69.781,69.768,69.781,11200000.0
2008-09-11 06:06:00,69.798,69.814,69.798,69.814,11200000.0
2008-09-11 06:07:00,69.814,69.821,69.812,69.821,11200000.0
2008-09-11 06:08:00,69.837,69.863,69.837,69.863,17600000.0
2008-09-11 06:09:00,69.87,69.877,69.862,69.873,12800000.0
2008-09-11 06:10:00,69.88,69.918,69.88,69.918,11200000.0
2008-09-11 06:11:00,69.918,69.918,69.892,69.892,35200000.0
2008-09-11 06:12:00,69.889,69.889,69.876,69.879,11200000.0
2008-09-11 06:13:00,69.88,69.88,69.868,69.87,14400000.0
2008-09-11 06:14:00,69.856,69.861,69.85,69.85,17600000.0
2008-09-11 06:15:00,69.844,69.856,69.843,69.847,17000000.0
2008-09-11 06:16:00,69.84,69.84,69.824,69.825,8000000.0
2008-09-11 06:17:00,69.821,69.837,69.81,69.837,14400000.0
2008-09-11 06:18:00,69.818,69.844,69.756,69.844,11200000.0
2008-09-11 06:19:00,69.843,69.843,69.835,69.835,9600000.0
2008-09-11 06:20:00,69.815,69.828,69.813,69.813,12800000.0
2008-09-11 06:21:00,69.784,69.792,69.779,69.792,14400000.0
2008-09-11 06:22:00,69.817,69.831,69.809,69.831,16000000.0
2008-09-11 06:23:00,69.814,69.815,69.804,69.809,11600000.0
2008-09-11 06:24:00,69.804,69.812,69.804,69.812,14400000.0
2008-09-11 06:25:00,69.791,69.813,69.791,69.809,17600000.0
2008-09-11 06:26:00,69.772,69.802,69.772,69.802,11200000.0
2008-09-11 06:27:00,69.798,69.805,69.794,69.796,13800000.0
2008-09-11 06:28:00,69.778,69.783,69.769,69.783,16000000.0
2008-09-11 06:29:00,69.792,69.8,69.79,69.8,12800000.0
2008-09-11 06:30:00,69.779,69.795,69.775,69.784,27200000.0
2008-09-11 06:31:00,69.808,69.821,69.797,69.821,11200000.0
2008-09-11 06:32:00,69.827,69.842,69.82,69.832,22400000.0
2008-09-11 06:33:00,69.846,69.846,69.839,69.842,24000000.0
2008-09-11 06:34:00,69.844,69.853,69.841,69.853,17600000.0
2008-09-11 06:35:00,69.855,69.877,69.855,69.867,11200000.0
2008-09-11 06:36:00,69.858,69.862,69.848,69.862,13200000.0
2008-09-11 06:37:00,69.863,69.868,69.857,69.864,12800000.0
2008-09-11 06:38:00,69.86,69.88,69.86,69.88,8000000.0
2008-09-11 06:39:00,69.85,69.859,69.838,69.838,14400000.0
2008-09-11 06:40:00,69.87,69.884,69.87,69.874,17600000.0
2008-09-11 06:41:00,69.888,69.895,69.886,69.886,11200000.0
2008-09-11 06:42:00,69.896,69.921,69.896,69.921,14400000.0
2008-09-11 06:43:00,69.931,69.939,69.924,69.93,19200000.0
2008-09-11 06:44:00,69.922,69.922,69.909,69.913,11200000.0
2008-09-11 06:45:00,69.903,69.914,69.898,69.908,12800000.0
2008-09-11 06:46:00,69.907,69.914,69.907,69.914,8000000.0
2008-09-11 06:47:00,69.917,69.921,69.908,69.915,13200000.0
2008-09-11 06:48:00,69.922,69.93,69.905,69.916,12800000.0
2008-09-11 06:49:00,69.918,69.94,69.918,69.935,12800000.0
2008-09-11 06:50:00,69.92,69.943,69.92,69.928,11200000.0
2008-09-11 06:51:00,69.955,69.955,69.937,69.943,16000000.0
2008-09-11 06:52:00,69.971,69.979,69.961,69.975,14400000.0
2008-09-11 06:53:00,69.956,69.963,69.944,69.944,12800000.0
2008-09-11 06:54:00,69.952,69.959,69.944,69.957,14400000.0
2008-09-11 06:55:00,69.947,69.953,69.923,69.923,14400000.0
2008-09-11 06:56:00,69.913,69.92,69.905,69.92,11200000.0
2008-09-11 06:57:00,69.925,69.933,69.925,69.932,16000000.0
2008-09-11 06:58:00,69.935,69.944,69.931,69.935,11200000.0
2008-09-11 06:59:00,69.929,69.93,69.92,69.929,17000000.0
2008-09-11 07:00:00,69.927,69.927,69.917,69.921,11200000.0
2008-09-11 07:01:00,69.919,69.932,69.915,69.928,16000000.0
2008-09-11 07:02:00,69.922,69.922,69.909,69.909,12800000.0
2008-09-11 07:03:00,69.905,69.909,69.903,69.908,12800000.0
2008-09-11 07:04:00,69.897,69.909,69.897,69.905,12800000.0
2008-09-11 07:05:00,69.904,69.929,69.903,69.921,12800000.0
2008-09-11 07:06:00,69.917,69.919,69.9,69.913,16000000.0
2008-09-11 07:07:00,69.928,69.929,69.913,69.913,12800000.0
2008-09-11 07:08:00,69.921,69.933,69.921,69.933,29600000.0
2008-09-11 07:09:00,69.941,69.943,69.937,69.937,16000000.0
2008-09-11 07:10:00,69.933,69.943,69.932,69.943,19200000.0
2008-09-11 07:11:00,69.935,69.935,69.926,69.929,17600000.0
2008-09-11 07:12:00,69.92,69.942,69.92,69.942,8000000.0
2008-09-11 07:13:00,69.947,69.951,69.941,69.943,14400000.0
2008-09-11 07:14:00,69.942,69.942,69.935,69.938,12800000.0
2008-09-11 07:15:00,69.935,69.942,69.933,69.942,10600000.0
2008-09-11 07:16:00,69.933,69.937,69.929,69.93,14400000.0
2008-09-11 07:17:00,69.923,69.923,69.916,69.916,11200000.0
2008-09-11 07:18:00,69.907,69.907,69.885,69.891,11200000.0
2008-09-11 07:19:00,69.892,69.899,69.884,69.89,11200000.0
2008-09-11 07:20:00,69.89,69.89,69.874,69.88,14400000.0
2008-09-11 07:21:00,69.885,69.887,69.877,69.877,12800000.0
2008-09-11 07:22:00,69.881,69.882,69.85,69.85,12800000.0
2008-09-11 07:23:00,69.83,69.83,69.812,69.812,16000000.0
2008-09-11 07:24:00,69.819,69.822,69.813,69.813,11200000.0
2008-09-11 07:25:00,69.805,69.823,69.805,69.818,11200000.0
2008-09-11 07:26:00,69.826,69.847,69.826,69.844,12800000.0
2008-09-11 07:27:00,69.831,69.831,69.813,69.816,12800000.0
2008-09-11 07:28:00,69.816,69.816,69.796,69.804,12800000.0
2008-09-11 07:29:00,69.8,69.8,69.784,69.79,27200000.0
2008-09-11 07:30:00,69.8,69.815,69.723,69.806,15400000.0
2008-09-11 07:31:00,69.799,69.799,69.781,69.791,11200000.0
2008-09-11 07:32:00,69.769,69.769,69.737,69.737,12800000.0
2008-09-11 07:33:00,69.697,69.697,69.665,69.665,16000000.0
2008-09-11 07:34:00,69.663,69.702,69.663,69.702,11200000.0
2008-09-11 07:35:00,69.742,69.756,69.736,69.75,15400000.0
2008-09-11 07:36:00,69.758,69.762,69.744,69.754,12800000.0
2008-09-11 07:37:00,69.766,69.767,69.759,69.759,14400000.0
2008-09-11 07:38:00,69.765,69.765,69.749,69.765,16000000.0
2008-09-11 07:39:00,69.767,69.767,69.747,69.747,19200000.0
2008-09-11 07:40:00,69.758,69.772,69.758,69.772,11200000.0
2008-09-11 07:41:00,69.773,69.791,69.773,69.791,32000000.0
2008-09-11 07:42:00,69.797,69.824,69.797,69.824,33000000.0
2008-09-11 07:43:00,69.838,69.854,69.832,69.854,28800000.0
2008-09-11 07:44:00,69.853,69.873,69.853,69.864,17600000.0
2008-09-11 07:45:00,69.893,69.908,69.84,69.908,14400000.0
2008-09-11 07:46:00,69.886,69.896,69.879,69.893,27200000.0
2008-09-11 07:47:00,69.881,69.881,69.842,69.842,11200000.0
2008-09-11 07:48:00,69.783,69.804,69.783,69.8,11200000.0
2008-09-11 07:49:00,69.804,69.804,69.786,69.787,16000000.0
2008-09-11 07:50:00,69.773,69.776,69.758,69.768,11200000.0
2008-09-11 07:51:00,69.74,69.758,69.734,69.742,38400000.0
2008-09-11 07:52:00,69.756,69.773,69.756,69.762,17600000.0
2008-09-11 07:53:00,69.765,69.793,69.765,69.793,11200000.0
2008-09-11 07:54:00,69.802,69.824,69.795,69.824,12800000.0
2008-09-11 07:55:00,69.805,69.805,69.791,69.791,30400000.0
2008-09-11 07:56:00,69.796,69.801,69.789,69.792,16000000.0
2008-09-11 07:57:00,69.77,69.77,69.754,69.754,17600000.0
2008-09-11 07:58:00,69.752,69.756,69.746,69.756,11200000.0
2008-09-11 07:59:00,69.757,69.789,69.755,69.789,17600000.0
2008-09-11 08:00:00,69.772,69.772,69.744,69.747,12800000.0
2008-09-11 08:01:00,69.732,69.759,69.731,69.756,11200000.0
2008-09-11 08:02:00,69.738,69.772,69.735,69.772,9600000.0
2008-09-11 08:03:00,69.787,69.809,69.787,69.808,16000000.0
2008-09-11 08:04:00,69.801,69.801,69.781,69.798,11200000.0
2008-09-11 08:05:00,69.802,69.802,69.784,69.784,12800000.0
2008-09-11 08:06:00,69.788,69.802,69.788,69.799,12800000.0
2008-09-11 08:07:00,69.821,69.853,69.821,69.846,15400000.0
2008-09-11 08:08:00,69.86,69.869,69.851,69.869,12800000.0
2008-09-11 08:09:00,69.866,69.866,69.831,69.831,12800000.0
2008-09-11 08:10:00,69.843,69.855,69.843,69.847,30400000.0
2008-09-11 08:11:00,69.866,69.89,69.866,69.89,12800000.0
2008-09-11 08:12:00,69.882,69.933,69.882,69.933,17600000.0
2008-09-11 08:13:00,69.94,69.969,69.94,69.969,14400000.0
2008-09-11 08:14:00,69.976,69.994,69.975,69.994,16000000.0
2008-09-11 08:15:00,69.997,70.015,69.997,70.009,11200000.0
2008-09-11 08:16:00,70.006,70.006,69.969,69.969,19200000.0
2008-09-11 08:17:00,69.935,69.943,69.907,69.907,11200000.0
2008-09-11 08:18:00,69.927,69.932,69.925,69.931,11200000.0
2008-09-11 08:19:00,69.94,69.953,69.94,69.949,11200000.0
2008-09-11 08:20:00,69.948,69.948,69.906,69.906,12800000.0
2008-09-11 08:21:00,69.898,69.928,69.896,69.928,11200000.0
2008-09-11 08:22:00,69.93,69.938,69.928,69.929,11600000.0
2008-09-11 08:23:00,69.945,69.95,69.928,69.928,15400000.0
2008-09-11 08:24:00,69.943,69.954,69.94,69.945,17600000.0
2008-09-11 08:25:00,69.958,69.995,69.958,69.995,12800000.0
2008-09-11 08:26:00,70.004,70.017,70.002,70.017,11200000.0
2008-09-11 08:27:00,70.008,70.017,70.008,70.017,11200000.0
2008-09-11 08:28:00,70.028,70.028,70.014,70.02,12800000.0
2008-09-11 08:29:00,70.005,70.005,69.973,69.985,11200000.0
2008-09-11 08:30:00,69.975,69.989,69.967,69.983,12800000.0
2008-09-11 08:31:00,69.959,69.963,69.937,69.943,12800000.0
2008-09-11 08:32:00,69.928,69.928,69.901,69.905,14400000.0
2008-09-11 08:33:00,69.909,69.915,69.902,69.905,41600000.0
2008-09-11 08:34:00,69.9,69.9,69.878,69.878,11200000.0
2008-09-11 08:35:00,69.872,69.872,69.854,69.856,48400000.0
2008-09-11 08:36:00,69.841,69.841,69.797,69.804,16000000.0
2008-09-11 08:37:00,69.809,69.825,69.794,69.825,14400000.0
2008-09-11 08:38:00,69.839,69.847,69.82,69.847,17600000.0
2008-09-11 08:39:00,69.887,69.908,69.887,69.9,14400000.0
2008-09-11 08:40:00,69.881,69.881,69.829,69.829,11200000.0
2008-09-11 08:41:00,69.804,69.838,69.804,69.838,31400000.0
2008-09-11 08:42:00,69.821,69.866,69.821,69.866,14400000.0
2008-09-11 08:43:00,69.86,69.878,69.859,69.86,12800000.0
2008-09-11 08:44:00,69.837,69.837,69.768,69.768,16000000.0
2008-09-11 08:45:00,69.802,69.802,69.776,69.78,12800000.0
2008-09-11 08:46:00,69.754,69.754,69.69,69.69,12800000.0
2008-09-11 08:47:00,69.7,69.7,69.677,69.686,24000000.0
2008-09-11 08:48:00,69.69,69.712,69.69,69.701,30400000.0
2008-09-11 08:49:00,69.701,69.704,69.695,69.704,8000000.0
2008-09-11 08:50:00,69.718,69.728,69.715,69.715,12800000.0
2008-09-11 08:51:00,69.711,69.711,69.68,69.68,22400000.0
2008-09-11 08:52:00,69.67,69.722,69.67,69.711,35200000.0
2008-09-11 08:53:00,69.699,69.718,69.696,69.718,56000000.0
2008-09-11 08:54:00,69.712,69.72,69.707,69.71,22400000.0
2008-09-11 08:55:00,69.699,69.699,69.685,69.685,17600000.0
2008-09-11 08:56:00,69.682,69.715,69.682,69.715,14400000.0
2008-09-11 08:57:00,69.703,69.736,69.694,69.736,44000000.0
2008-09-11 08:58:00,69.748,69.758,69.748,69.752,19200000.0
2008-09-11 08:59:00,69.718,69.718,69.66,69.66,14400000.0
2008-09-11 09:00:00,69.62,69.62,69.581,69.61,32000000.0
2008-09-11 09:01:00,69.618,69.618,69.592,69.592,32000000.0
2008-09-11 09:02:00,69.557,69.594,69.557,69.594,19200000.0
2008-09-11 09:03:00,69.611,69.611,69.565,69.565,15400000.0
2008-09-11 09:04:00,69.536,69.536,69.493,69.493,21200000.0
2008-09-11 09:05:00,69.49,69.555,69.481,69.555,19200000.0
2008-09-11 09:06:00,69.551,69.564,69.551,69.564,30400000.0
2008-09-11 09:07:00,69.58,69.615,69.58,69.609,19200000.0
2008-09-11 09:08:00,69.61,69.61,69.573,69.573,12800000.0
2008-09-11 09:09:00,69.546,69.546,69.526,69.526,46400000.0
2008-09-11 09:10:00,69.509,69.514,69.497,69.506,24400000.0
2008-09-11 09:11:00,69.461,69.467,69.441,69.441,28200000.0
2008-09-11 09:12:00,69.423,69.428,69.41,69.422,14400000.0
2008-09-11 09:13:00,69.444,69.462,69.442,69.462,12800000.0
2008-09-11 09:14:00,69.487,69.491,69.467,69.481,12800000.0
2008-09-11 09:15:00,69.487,69.506,69.483,69.505,29800000.0
2008-09-11 09:16:00,69.492,69.505,69.487,69.501,49000000.0
2008-09-11 09:17:00,69.524,69.562,69.524,69.562,78400000.0
2008-09-11 09:18:00,69.562,69.586,69.562,69.586,71400000.0
2008-09-11 09:19:00,69.603,69.617,69.599,69.614,65000000.0
2008-09-11 09:20:00,69.652,69.661,69.64,69.64,77200000.0
2008-09-11 09:21:00,69.629,69.632,69.62,69.62,49600000.0
2008-09-11 09:22:00,69.622,69.634,69.622,69.634,36800000.0
2008-09-11 09:23:00,69.638,69.645,69.633,69.639,68800000.0
2008-09-11 09:24:00,69.627,69.643,69.626,69.643,43000000.0
2008-09-11 09:25:00,69.633,69.633,69.601,69.601,19200000.0
2008-09-11 09:26:00,69.595,69.595,69.59,69.59,32000000.0
2008-09-11 09:27:00,69.593,69.596,69.589,69.589,71200000.0
2008-09-11 09:28:00,69.604,69.61,69.599,69.599,11200000.0
2008-09-11 09:29:00,69.605,69.605,69.586,69.599,36200000.0
2008-09-11 09:30:00,69.591,69.591,69.582,69.588,25000000.0
2008-09-11 09:31:00,69.58,69.58,69.553,69.553,12800000.0
2008-09-11 09:32:00,69.543,69.543,69.503,69.503,33600000.0
2008-09-11 09:33:00,69.51,69.51,69.5,69.5,29800000.0
2008-09-11 09:34:00,69.482,69.482,69.407,69.407,33000000.0
2008-09-11 09:35:00,69.391,69.413,69.387,69.392,52200000.0
2008-09-11 09:36:00,69.332,69.332,69.253,69.255,46400000.0
2008-09-11 09:37:00,69.216,69.277,69.201,69.277,33600000.0
2008-09-11 09:38:00,69.323,69.346,69.323,69.338,12800000.0
2008-09-11 09:39:00,69.353,69.353,69.336,69.34,42600000.0
2008-09-11 09:40:00,69.311,69.311,69.245,69.251,46200000.0
2008-09-11 09:41:00,69.244,69.253,69.232,69.253,30400000.0
2008-09-11 09:42:00,69.26,69.267,69.249,69.258,42000000.0
2008-09-11 09:43:00,69.263,69.28,69.254,69.273,56400000.0
2008-09-11 09:44:00,69.256,69.273,69.255,69.273,29800000.0
2008-09-11 09:45:00,69.272,69.276,69.262,69.262,19600000.0
2008-09-11 09:46:00,69.251,69.251,69.225,69.228,27200000.0
2008-09-11 09:47:00,69.234,69.259,69.234,69.259,12800000.0
2008-09-11 09:48:00,69.276,69.276,69.238,69.243,12800000.0
2008-09-11 09:49:00,69.221,69.221,69.204,69.215,16000000.0
2008-09-11 09:50:00,69.204,69.204,69.179,69.195,33600000.0
2008-09-11 09:51:00,69.199,69.208,69.191,69.205,85200000.0
2008-09-11 09:52:00,69.194,69.194,69.187,69.193,11200000.0
2008-09-11 09:53:00,69.181,69.181,69.16,69.173,30400000.0
2008-09-11 09:54:00,69.174,69.189,69.174,69.189,12600000.0
2008-09-11 09:55:00,69.177,69.191,69.176,69.176,33600000.0
2008-09-11 09:56:00,69.184,69.2,69.183,69.2,36800000.0
2008-09-11 09:57:00,69.211,69.261,69.211,69.259,24000000.0
2008-09-11 09:58:00,69.267,69.282,69.267,69.282,32000000.0
2008-09-11 09:59:00,69.278,69.28,69.274,69.277,51200000.0
2008-09-11 10:00:00,69.249,69.249,69.184,69.188,62800000.0
2008-09-11 10:01:00,69.191,69.192,69.176,69.188,17600000.0
2008-09-11 10:02:00,69.204,69.206,69.199,69.205,36200000.0
2008-09-11 10:03:00,69.23,69.257,69.23,69.257,45200000.0
2008-09-11 10:04:00,69.265,69.284,69.265,69.277,40000000.0
2008-09-11 10:05:00,69.251,69.251,69.222,69.222,38400000.0
2008-09-11 10:06:00,69.244,69.247,69.228,69.228,33600000.0
2008-09-11 10:07:00,69.202,69.208,69.2,69.203,43200000.0
2008-09-11 10:08:00,69.218,69.253,69.218,69.236,49000000.0
2008-09-11 10:09:00,69.246,69.246,69.228,69.238,12800000.0
2008-09-11 10:10:00,69.246,69.268,69.246,69.268,46400000.0
2008-09-11 10:11:00,69.261,69.261,69.196,69.209,58400000.0
2008-09-11 10:12:00,69.197,69.223,69.197,69.221,57000000.0
2008-09-11 10:13:00,69.202,69.212,69.202,69.212,42000000.0
2008-09-11 10:14:00,69.216,69.216,69.182,69.182,30400000.0
2008-09-11 10:15:00,69.146,69.146,69.117,69.117,30200000.0
2008-09-11 10:16:00,69.116,69.162,69.116,69.162,17600000.0
2008-09-11 10:17:00,69.18,69.207,69.18,69.207,12800000.0
2008-09-11 10:18:00,69.215,69.233,69.215,69.225,12800000.0
2008-09-11 10:19:00,69.206,69.206,69.193,69.195,75600000.0
2008-09-11 10:20:00,69.197,69.216,69.187,69.216,16000000.0
2008-09-11 10:21:00,69.222,69.222,69.213,69.219,35600000.0
2008-09-11 10:22:00,69.225,69.244,69.225,69.239,15400000.0
2008-09-11 10:23:00,69.23,69.237,69.228,69.228,33600000.0
2008-09-11 10:24:00,69.233,69.233,69.222,69.222,43200000.0
2008-09-11 10:25:00,69.22,69.227,69.211,69.226,64000000.0
2008-09-11 10:26:00,69.214,69.214,69.193,69.201,36800000.0
2008-09-11 10:27:00,69.191,69.2,69.189,69.198,52800000.0
2008-09-11 10:28:00,69.203,69.205,69.192,69.195,87800000.0
2008-09-11 10:29:00,69.195,69.213,69.188,69.207,17600000.0
2008-09-11 10:30:00,69.202,69.202,69.189,69.19,27200000.0
2008-09-11 10:31:00,69.163,69.17,69.15,69.17,32000000.0
2008-09-11 10:32:00,69.173,69.173,69.139,69.15,46400000.0
2008-09-11 10:33:00,69.15,69.155,69.131,69.131,35600000.0
2008-09-11 10:34:00,69.142,69.166,69.14,69.166,17600000.0
2008-09-11 10:35:00,69.176,69.176,69.143,69.16,13200000.0
2008-09-11 10:36:00,69.148,69.148,69.084,69.084,11200000.0
2008-09-11 10:37:00,69.076,69.081,69.067,69.077,19200000.0
2008-09-11 10:38:00,69.06,69.06,68.98,68.98,28800000.0
2008-09-11 10:39:00,68.982,69.02,68.982,69.02,16400000.0
2008-09-11 10:40:00,69.024,69.038,69.024,69.031,24000000.0
2008-09-11 10:41:00,69.016,69.016,68.944,68.944,57000000.0
2008-09-11 10:42:00,68.93,68.947,68.93,68.932,37800000.0
2008-09-11 10:43:00,68.928,68.933,68.922,68.922,9600000.0
2008-09-11 10:44:00,68.92,68.959,68.92,68.959,19200000.0
2008-09-11 10:45:00,68.952,68.952,68.896,68.896,22400000.0
2008-09-11 10:46:00,68.871,68.895,68.871,68.892,28800000.0
2008-09-11 10:47:00,68.898,68.931,68.898,68.93,25600000.0
2008-09-11 10:48:00,68.941,68.952,68.93,68.93,37800000.0
2008-09-11 10:49:00,68.94,68.96,68.928,68.96,25600000.0
2008-09-11 10:50:00,68.951,68.966,68.919,68.919,59400000.0
2008-09-11 10:51:00,68.921,68.977,68.921,68.948,68600000.0
2008-09-11 10:52:00,68.968,68.985,68.968,68.977,35200000.0
2008-09-11 10:53:00,68.979,68.985,68.978,68.979,58600000.0
2008-09-11 10:54:00,68.979,68.986,68.974,68.986,54400000.0
2008-09-11 10:55:00,69.015,69.038,69.013,69.038,41600000.0
2008-09-11 10:56:00,69.036,69.036,68.993,68.993,44800000.0
2008-09-11 10:57:00,68.987,68.99,68.977,68.983,33000000.0
2008-09-11 10:58:00,68.98,68.995,68.978,68.992,40000000.0
2008-09-11 10:59:00,68.987,68.988,68.978,68.978,50000000.0
2008-09-11 11:00:00,68.971,68.992,68.971,68.991,50600000.0
2008-09-11 11:01:00,69.03,69.04,69.03,69.038,12800000.0
2008-09-11 11:02:00,69.037,69.052,69.032,69.041,19200000.0
2008-09-11 11:03:00,69.047,69.075,69.047,69.075,36800000.0
2008-09-11 11:04:00,69.075,69.102,69.068,69.102,27000000.0
2008-09-11 11:05:00,69.116,69.158,69.113,69.158,11200000.0
2008-09-11 11:06:00,69.164,69.176,69.156,69.176,30400000.0
2008-09-11 11:07:00,69.179,69.179,69.154,69.154,46400000.0
2008-09-11 11:08:00,69.164,69.188,69.162,69.182,32000000.0
2008-09-11 11:09:00,69.159,69.171,69.155,69.155,74600000.0
2008-09-11 11:10:00,69.152,69.174,69.152,69.171,36200000.0
2008-09-11 11:11:00,69.166,69.166,69.119,69.122,52200000.0
2008-09-11 11:12:00,69.109,69.109,69.061,69.061,71200000.0
2008-09-11 11:13:00,69.052,69.061,69.052,69.057,12800000.0
2008-09-11 11:14:00,69.046,69.052,69.038,69.042,57600000.0
2008-09-11 11:15:00,69.023,69.038,69.023,69.036,11200000.0
2008-09-11 11:16:00,68.999,68.999,68.917,68.932,18000000.0
2008-09-11 11:17:00,68.94,68.943,68.922,68.935,54400000.0
2008-09-11 11:18:00,68.961,68.985,68.951,68.984,73600000.0
2008-09-11 11:19:00,68.987,69.007,68.981,68.999,56000000.0
2008-09-11 11:20:00,68.971,68.971,68.956,68.956,35200000.0
2008-09-11 11:21:00,68.935,68.962,68.927,68.962,40000000.0
2008-09-11 11:22:00,68.96,68.978,68.96,68.975,41600000.0
2008-09-11 11:23:00,68.965,68.966,68.952,68.966,51200000.0
2008-09-11 11:24:00,69.001,69.002,68.941,68.941,51600000.0
2008-09-11 11:25:00,68.946,68.954,68.938,68.939,36000000.0
2008-09-11 11:26:00,68.939,68.939,68.913,68.913,27200000.0
2008-09-11 11:27:00,68.911,68.938,68.904,68.938,12800000.0
2008-09-11 11:28:00,68.941,68.969,68.941,68.969,42400000.0
2008-09-11 11:29:00,68.993,69.012,68.993,69.001,43200000.0
2008-09-11 11:30:00,68.985,68.985,68.972,68.978,11200000.0
2008-09-11 11:31:00,68.959,68.959,68.937,68.937,27200000.0
2008-09-11 11:32:00,68.937,68.937,68.924,68.926,35200000.0
2008-09-11 11:33:00,68.93,68.931,68.91,68.913,17600000.0
2008-09-11 11:34:00,68.929,68.957,68.929,68.957,33600000.0
2008-09-11 11:35:00,68.946,68.947,68.928,68.928,17600000.0
2008-09-11 11:36:00,68.909,68.909,68.819,68.819,42600000.0
2008-09-11 11:37:00,68.806,68.821,68.792,68.821,41600000.0
2008-09-11 11:38:00,68.835,68.838,68.807,68.817,27600000.0
2008-09-11 11:39:00,68.814,68.816,68.809,68.816,11200000.0
2008-09-11 11:40:00,68.82,68.833,68.82,68.82,22800000.0
2008-09-11 11:41:00,68.824,68.829,68.821,68.828,38800000.0
2008-09-11 11:42:00,68.826,68.829,68.816,68.818,38400000.0
2008-09-11 11:43:00,68.795,68.806,68.795,68.803,17600000.0
2008-09-11 11:44:00,68.825,68.836,68.824,68.831,56800000.0
2008-09-11 11:45:00,68.848,68.875,68.848,68.875,49600000.0
2008-09-11 11:46:00,68.872,68.879,68.871,68.877,11600000.0
2008-09-11 11:47:00,68.88,68.911,68.88,68.911,56000000.0
2008-09-11 11:48:00,68.918,68.918,68.883,68.883,14400000.0
2008-09-11 11:49:00,68.877,68.885,68.877,68.879,41600000.0
2008-09-11 11:50:00,68.882,68.904,68.882,68.895,44800000.0
2008-09-11 11:51:00,68.897,68.931,68.888,68.931,44800000.0
2008-09-11 11:52:00,68.95,68.978,68.95,68.978,32000000.0
2008-09-11 11:53:00,68.971,68.983,68.971,68.972,35200000.0
2008-09-11 11:54:00,68.987,68.993,68.98,68.989,48400000.0
2008-09-11 11:55:00,68.992,69.013,68.992,69.009,44800000.0
2008-09-11 11:56:00,68.999,69.024,68.999,69.024,64400000.0
2008-09-11 11:57:00,69.024,69.033,69.021,69.024,22400000.0
2008-09-11 11:58:00,69.03,69.031,69.024,69.029,41600000.0
2008-09-11 11:59:00,69.018,69.018,69.001,69.011,52000000.0
2008-09-11 12:00:00,69.019,69.027,69.016,69.026,36800000.0
2008-09-11 12:01:00,69.018,69.027,69.012,69.027,19200000.0
2008-09-11 12:02:00,69.017,69.026,69.009,69.024,12800000.0
2008-09-11 12:03:00,69.024,69.024,69.008,69.012,51200000.0
2008-09-11 12:04:00,69.026,69.05,69.026,69.05,23400000.0
2008-09-11 12:05:00,69.068,69.109,69.068,69.109,28800000.0
2008-09-11 12:06:00,69.129,69.138,69.122,69.137,24000000.0
2008-09-11 12:07:00,69.114,69.114,69.071,69.071,20800000.0
2008-09-11 12:08:00,69.04,69.063,69.04,69.06,43200000.0
2008-09-11 12:09:00,69.057,69.057,69.042,69.042,26000000.0
2008-09-11 12:10:00,69.041,69.052,69.033,69.05,10600000.0
2008-09-11 12:11:00,69.049,69.073,69.049,69.069,27200000.0
2008-09-11 12:12:00,69.067,69.087,69.067,69.087,30400000.0
2008-09-11 12:13:00,69.092,69.122,69.092,69.122,14400000.0
2008-09-11 12:14:00,69.138,69.147,69.128,69.147,16000000.0
2008-09-11 12:15:00,69.156,69.172,69.151,69.172,27200000.0
2008-09-11 12:16:00,69.174,69.174,69.161,69.163,26600000.0
2008-09-11 12:17:00,69.166,69.179,69.166,69.175,43000000.0
2008-09-11 12:18:00,69.167,69.167,69.143,69.147,25000000.0
2008-09-11 12:19:00,69.138,69.138,69.118,69.118,35200000.0
2008-09-11 12:20:00,69.126,69.143,69.126,69.141,36800000.0
2008-09-11 12:21:00,69.135,69.145,69.128,69.128,58600000.0
2008-09-11 12:22:00,69.126,69.131,69.103,69.109,29800000.0
2008-09-11 12:23:00,69.114,69.114,69.106,69.111,31400000.0
2008-09-11 12:24:00,69.1,69.108,69.09,69.108,33600000.0
2008-09-11 12:25:00,69.087,69.089,69.076,69.087,21800000.0
2008-09-11 12:26:00,69.114,69.124,69.109,69.115,30400000.0
2008-09-11 12:27:00,69.122,69.128,69.121,69.128,30400000.0
2008-09-11 12:28:00,69.129,69.129,69.108,69.124,60200000.0
2008-09-11 12:29:00,69.042,69.131,69.035,69.042,115200000.0
2008-09-11 12:30:00,69.128,69.14,69.043,69.136,46400000.0
2008-09-11 12:31:00,69.127,69.147,69.127,69.137,70400000.0
2008-09-11 12:32:00,69.134,69.137,69.125,69.137,28800000.0
2008-09-11 12:33:00,69.152,69.194,69.152,69.194,40400000.0
2008-09-11 12:34:00,69.211,69.212,69.194,69.199,27200000.0
2008-09-11 12:35:00,69.227,69.296,69.227,69.296,25600000.0
2008-09-11 12:36:00,69.332,69.346,69.332,69.336,48000000.0
2008-09-11 12:37:00,69.321,69.339,69.321,69.324,14400000.0
2008-09-11 12:38:00,69.329,69.329,69.317,69.328,14400000.0
2008-09-11 12:39:00,69.32,69.326,69.312,69.312,24400000.0
2008-09-11 12:40:00,69.309,69.309,69.271,69.271,16000000.0
2008-09-11 12:41:00,69.246,69.246,69.21,69.21,22400000.0
2008-09-11 12:42:00,69.187,69.191,69.161,69.166,22400000.0
2008-09-11 12:43:00,69.177,69.177,69.155,69.155,36800000.0
2008-09-11 12:44:00,69.143,69.143,69.121,69.122,22400000.0
2008-09-11 12:45:00,69.146,69.153,69.146,69.147,35200000.0
2008-09-11 12:46:00,69.155,69.155,69.143,69.152,45200000.0
2008-09-11 12:47:00,69.139,69.151,69.137,69.147,30800000.0
2008-09-11 12:48:00,69.139,69.145,69.119,69.129,32000000.0
2008-09-11 12:49:00,69.127,69.132,69.119,69.12,40400000.0
2008-09-11 12:50:00,69.116,69.15,69.116,69.15,15400000.0
2008-09-11 12:51:00,69.163,69.174,69.163,69.168,22400000.0
2008-09-11 12:52:00,69.163,69.17,69.16,69.162,25600000.0
2008-09-11 12:53:00,69.162,69.17,69.161,69.161,11200000.0
2008-09-11 12:54:00,69.155,69.156,69.145,69.156,11200000.0
2008-09-11 12:55:00,69.179,69.188,69.175,69.183,24000000.0
2008-09-11 12:56:00,69.17,69.172,69.166,69.166,12800000.0
2008-09-11 12:57:00,69.179,69.187,69.175,69.187,26000000.0
2008-09-11 12:58:00,69.184,69.2,69.184,69.2,12800000.0
2008-09-11 12:59:00,69.206,69.221,69.206,69.221,14400000.0
2008-09-11 13:00:00,69.221,69.221,69.21,69.217,16000000.0
2008-09-11 13:01:00,69.205,69.208,69.187,69.187,17600000.0
2008-09-11 13:02:00,69.184,69.184,69.177,69.177,12800000.0
2008-09-11 13:03:00,69.171,69.175,69.164,69.164,12800000.0
2008-09-11 13:04:00,69.17,69.17,69.146,69.146,16000000.0
2008-09-11 13:05:00,69.132,69.142,69.13,69.13,12800000.0
2008-09-11 13:06:00,69.115,69.115,69.086,69.086,17600000.0
2008-09-11 13:07:00,69.081,69.081,69.053,69.063,12800000.0
2008-09-11 13:08:00,69.079,69.079,69.06,69.062,32000000.0
2008-09-11 13:09:00,69.064,69.069,69.062,69.069,28800000.0
2008-09-11 13:10:00,69.092,69.102,69.086,69.102,32000000.0
2008-09-11 13:11:00,69.113,69.153,69.113,69.153,19200000.0
2008-09-11 13:12:00,69.127,69.129,69.118,69.122,16000000.0
2008-09-11 13:13:00,69.128,69.131,69.12,69.121,11600000.0
2008-09-11 13:14:00,69.127,69.165,69.127,69.165,11200000.0
2008-09-11 13:15:00,69.173,69.199,69.173,69.196,11200000.0
2008-09-11 13:16:00,69.188,69.194,69.188,69.188,25600000.0
2008-09-11 13:17:00,69.204,69.217,69.198,69.217,12800000.0
2008-09-11 13:18:00,69.215,69.239,69.215,69.236,56400000.0
2008-09-11 13:19:00,69.243,69.246,69.224,69.224,14400000.0
2008-09-11 13:20:00,69.207,69.233,69.207,69.222,12800000.0
2008-09-11 13:21:00,69.231,69.248,69.231,69.241,56000000.0
2008-09-11 13:22:00,69.239,69.245,69.229,69.231,11200000.0
2008-09-11 13:23:00,69.209,69.209,69.178,69.178,12800000.0
2008-09-11 13:24:00,69.168,69.168,69.157,69.157,14400000.0
2008-09-11 13:25:00,69.157,69.183,69.157,69.181,33600000.0
2008-09-11 13:26:00,69.186,69.189,69.184,69.187,24400000.0
2008-09-11 13:27:00,69.181,69.182,69.173,69.175,40000000.0
2008-09-11 13:28:00,69.157,69.157,69.093,69.093,20800000.0
2008-09-11 13:29:00,69.08,69.083,69.074,69.074,22400000.0
2008-09-11 13:30:00,69.073,69.073,69.065,69.072,36800000.0
2008-09-11 13:31:00,69.058,69.06,69.049,69.057,11600000.0
2008-09-11 13:32:00,69.089,69.093,69.082,69.084,17600000.0
2008-09-11 13:33:00,69.091,69.095,69.085,69.086,12800000.0
2008-09-11 13:34:00,69.07,69.074,69.057,69.057,12800000.0
2008-09-11 13:35:00,69.046,69.05,69.031,69.041,12800000.0
2008-09-11 13:36:00,69.033,69.033,68.971,68.971,48000000.0
2008-09-11 13:37:00,68.962,68.985,68.962,68.985,24000000.0
2008-09-11 13:38:00,68.996,69.005,68.995,69.005,28800000.0
2008-09-11 13:39:00,69.017,69.028,69.01,69.015,25000000.0
2008-09-11 13:40:00,69.024,69.036,69.024,69.036,12800000.0
2008-09-11 13:41:00,69.051,69.091,69.051,69.091,16000000.0
2008-09-11 13:42:00,69.083,69.085,69.063,69.063,12800000.0
2008-09-11 13:43:00,69.059,69.059,69.034,69.034,26000000.0
2008-09-11 13:44:00,69.019,69.065,69.019,69.065,28800000.0
2008-09-11 13:45:00,69.069,69.069,69.014,69.014,13200000.0
2008-09-11 13:46:00,69.014,69.023,69.013,69.023,14400000.0
2008-09-11 13:47:00,68.995,68.995,68.966,68.979,27200000.0
2008-09-11 13:48:00,68.995,68.995,68.983,68.984,14800000.0
2008-09-11 13:49:00,68.978,68.978,68.953,68.953,33600000.0
2008-09-11 13:50:00,68.959,68.959,68.943,68.946,33600000.0
2008-09-11 13:51:00,68.939,68.944,68.934,68.944,16000000.0
2008-09-11 13:52:00,68.961,68.961,68.929,68.929,40400000.0
2008-09-11 13:53:00,68.916,68.916,68.899,68.899,36800000.0
2008-09-11 13:54:00,68.909,68.94,68.9,68.94,24000000.0
2008-09-11 13:55:00,68.966,69.0,68.966,69.0,11200000.0
2008-09-11 13:56:00,69.013,69.013,68.988,69.008,14400000.0
2008-09-11 13:57:00,69.005,69.032,69.005,69.032,13800000.0
2008-09-11 13:58:00,69.037,69.062,69.037,69.062,32400000.0
2008-09-11 13:59:00,69.042,69.046,69.032,69.032,47400000.0
2008-09-11 14:00:00,69.021,69.038,69.012,69.031,32000000.0
2008-09-11 14:01:00,69.03,69.03,69.02,69.023,14400000.0
2008-09-11 14:02:00,69.018,69.029,69.016,69.029,28800000.0
2008-09-11 14:03:00,69.046,69.05,69.033,69.05,14400000.0
2008-09-11 14:04:00,69.042,69.052,69.041,69.043,14400000.0
2008-09-11 14:05:00,69.022,69.031,69.015,69.031,25600000.0
2008-09-11 14:06:00,69.023,69.031,69.022,69.022,17600000.0
2008-09-11 14:07:00,69.002,69.038,69.002,69.038,13200000.0
2008-09-11 14:08:00,69.036,69.054,69.036,69.052,23400000.0
2008-09-11 14:09:00,69.064,69.112,69.064,69.112,11200000.0
2008-09-11 14:10:00,69.125,69.137,69.125,69.137,17600000.0
2008-09-11 14:11:00,69.135,69.141,69.127,69.133,12800000.0
2008-09-11 14:12:00,69.136,69.14,69.131,69.131,12800000.0
2008-09-11 14:13:00,69.126,69.128,69.119,69.119,24000000.0
2008-09-11 14:14:00,69.113,69.127,69.103,69.103,20800000.0
2008-09-11 14:15:00,69.089,69.089,69.062,69.062,33600000.0
2008-09-11 14:16:00,69.062,69.075,69.06,69.073,27200000.0
2008-09-11 14:17:00,69.051,69.065,69.051,69.06,11200000.0
2008-09-11 14:18:00,69.071,69.076,69.058,69.058,16000000.0
2008-09-11 14:19:00,69.06,69.06,69.044,69.044,40000000.0
2008-09-11 14:20:00,69.042,69.042,68.995,69.005,14400000.0
2008-09-11 14:21:00,69.002,69.042,69.002,69.032,33600000.0
2008-09-11 14:22:00,69.043,69.064,69.043,69.064,14800000.0
2008-09-11 14:23:00,69.052,69.052,69.041,69.044,17600000.0
2008-09-11 14:24:00,69.06,69.074,69.06,69.073,36200000.0
2008-09-11 14:25:00,69.059,69.066,69.057,69.057,12800000.0
2008-09-11 14:26:00,69.047,69.047,69.028,69.028,19200000.0
2008-09-11 14:27:00,69.008,69.008,68.993,68.993,11200000.0
2008-09-11 14:28:00,69.006,69.021,69.006,69.014,11600000.0
2008-09-11 14:29:00,69.029,69.038,69.018,69.022,12800000.0
2008-09-11 14:30:00,68.992,69.02,68.931,68.931,11200000.0
2008-09-11 14:31:00,69.011,69.077,68.978,69.077,16000000.0
2008-09-11 14:32:00,69.134,69.174,69.134,69.174,12800000.0
2008-09-11 14:33:00,69.177,69.19,69.168,69.19,17600000.0
2008-09-11 14:34:00,69.182,69.182,69.103,69.103,17600000.0
2008-09-11 14:35:00,69.09,69.102,69.09,69.102,11200000.0
2008-09-11 14:36:00,69.106,69.125,69.106,69.117,12800000.0
2008-09-11 14:37:00,69.116,69.144,69.116,69.142,12800000.0
2008-09-11 14:38:00,69.152,69.152,69.117,69.133,11200000.0
2008-09-11 14:39:00,69.155,69.172,69.155,69.158,17600000.0
2008-09-11 14:40:00,69.161,69.165,69.13,69.13,16000000.0
2008-09-11 14:41:00,69.109,69.109,69.097,69.101,10600000.0
2008-09-11 14:42:00,69.095,69.095,69.044,69.044,12800000.0
2008-09-11 14:43:00,69.058,69.058,68.991,68.991,17600000.0
2008-09-11 14:44:00,68.985,68.985,68.945,68.946,11600000.0
2008-09-11 14:45:00,68.899,68.926,68.899,68.926,12800000.0
2008-09-11 14:46:00,68.911,68.914,68.893,68.893,17600000.0
2008-09-11 14:47:00,68.855,68.855,68.823,68.823,12800000.0
2008-09-11 14:48:00,68.821,68.836,68.816,68.816,11200000.0
2008-09-11 14:49:00,68.819,68.832,68.814,68.814,16000000.0
2008-09-11 14:50:00,68.837,68.837,68.82,68.826,12800000.0
2008-09-11 14:51:00,68.83,68.858,68.83,68.854,17600000.0
2008-09-11 14:52:00,68.839,68.849,68.837,68.837,14400000.0
2008-09-11 14:53:00,68.835,68.865,68.835,68.865,11200000.0
2008-09-11 14:54:00,68.871,68.884,68.864,68.864,12800000.0
2008-09-11 14:55:00,68.833,68.833,68.778,68.778,10600000.0
2008-09-11 14:56:00,68.783,68.783,68.731,68.731,16000000.0
2008-09-11 14:57:00,68.757,68.773,68.757,68.768,12800000.0
2008-09-11 14:58:00,68.773,68.796,68.757,68.757,14400000.0
2008-09-11 14:59:00,68.73,68.741,68.713,68.713,13200000.0
2008-09-11 15:00:00,68.733,68.742,68.685,68.685,16000000.0
2008-09-11 15:01:00,68.67,68.717,68.67,68.694,17000000.0
2008-09-11 15:02:00,68.701,68.73,68.701,68.73,11200000.0
2008-09-11 15:03:00,68.72,68.72,68.702,68.713,11200000.0
2008-09-11 15:04:00,68.719,68.732,68.711,68.732,16000000.0
2008-09-11 15:05:00,68.746,68.789,68.746,68.789,12800000.0
2008-09-11 15:06:00,68.766,68.77,68.756,68.756,11200000.0
2008-09-11 15:07:00,68.74,68.752,68.74,68.747,11200000.0
2008-09-11 15:08:00,68.774,68.806,68.774,68.804,11200000.0
2008-09-11 15:09:00,68.823,68.838,68.823,68.836,14400000.0
2008-09-11 15:10:00,68.843,68.862,68.843,68.858,15400000.0
2008-09-11 15:11:00,68.823,68.823,68.792,68.792,11200000.0
2008-09-11 15:12:00,68.777,68.807,68.777,68.807,12800000.0
2008-09-11 15:13:00,68.791,68.791,68.774,68.786,12800000.0
2008-09-11 15:14:00,68.748,68.748,68.721,68.721,16000000.0
2008-09-11 15:15:00,68.696,68.697,68.681,68.691,17600000.0
2008-09-11 15:16:00,68.701,68.715,68.697,68.715,12800000.0
2008-09-11 15:17:00,68.719,68.719,68.707,68.715,14400000.0
2008-09-11 15:18:00,68.719,68.735,68.719,68.728,12800000.0
2008-09-11 15:19:00,68.737,68.759,68.736,68.758,16000000.0
2008-09-11 15:20:00,68.759,68.761,68.746,68.746,16000000.0
2008-09-11 15:21:00,68.753,68.754,68.652,68.75,17600000.0
2008-09-11 15:22:00,68.747,68.749,68.731,68.731,11200000.0
2008-09-11 15:23:00,68.717,68.717,68.695,68.702,11200000.0
2008-09-11 15:24:00,68.708,68.715,68.708,68.711,11200000.0
2008-09-11 15:25:00,68.712,68.719,68.711,68.717,12800000.0
2008-09-11 15:26:00,68.718,68.733,68.718,68.725,14400000.0
2008-09-11 15:27:00,68.728,68.748,68.728,68.741,12800000.0
2008-09-11 15:28:00,68.756,68.787,68.752,68.787,13200000.0
2008-09-11 15:29:00,68.787,68.804,68.787,68.803,17600000.0
2008-09-11 15:30:00,68.831,68.856,68.831,68.856,17600000.0
2008-09-11 15:31:00,68.855,68.855,68.833,68.834,12800000.0
2008-09-11 15:32:00,68.851,68.851,68.826,68.826,11200000.0
2008-09-11 15:33:00,68.824,68.824,68.768,68.768,11200000.0
2008-09-11 15:34:00,68.735,68.735,68.7,68.7,11200000.0
2008-09-11 15:35:00,68.71,68.727,68.707,68.727,13200000.0
2008-09-11 15:36:00,68.732,68.749,68.724,68.749,14400000.0
2008-09-11 15:37:00,68.767,68.778,68.767,68.769,16000000.0
2008-09-11 15:38:00,68.765,68.771,68.738,68.749,16000000.0
2008-09-11 15:39:00,68.732,68.744,68.73,68.736,14400000.0
2008-09-11 15:40:00,68.721,68.721,68.691,68.711,12800000.0
2008-09-11 15:41:00,68.702,68.702,68.669,68.669,16000000.0
2008-09-11 15:42:00,68.682,68.702,68.634,68.677,17000000.0
2008-09-11 15:43:00,68.662,68.667,68.629,68.629,12800000.0
2008-09-11 15:44:00,68.635,68.635,68.603,68.603,12800000.0
2008-09-11 15:45:00,68.597,68.604,68.596,68.598,12800000.0
2008-09-11 15:46:00,68.589,68.621,68.589,68.621,11200000.0
2008-09-11 15:47:00,68.626,68.626,68.593,68.593,11200000.0
2008-09-11 15:48:00,68.551,68.571,68.551,68.569,12800000.0
2008-09-11 15:49:00,68.554,68.578,68.554,68.578,11200000.0
2008-09-11 15:50:00,68.589,68.592,68.538,68.543,14400000.0
2008-09-11 15:51:00,68.537,68.541,68.523,68.54,11200000.0
2008-09-11 15:52:00,68.562,68.599,68.562,68.599,11200000.0
2008-09-11 15:53:00,68.599,68.609,68.599,68.599,12800000.0
2008-09-11 15:54:00,68.603,68.619,68.6,68.619,17600000.0
2008-09-11 15:55:00,68.605,68.605,68.571,68.573,17600000.0
2008-09-11 15:56:00,68.547,68.55,68.534,68.55,11200000.0
2008-09-11 15:57:00,68.554,68.592,68.554,68.592,13800000.0
2008-09-11 15:58:00,68.591,68.636,68.591,68.636,10600000.0
2008-09-11 15:59:00,68.629,68.65,68.62,68.65,11200000.0
2008-09-11 16:00:00,68.663,68.663,68.595,68.595,11200000.0
2008-09-11 16:01:00,68.585,68.631,68.585,68.631,11200000.0
2008-09-11 16:02:00,68.621,68.688,68.621,68.688,17600000.0
2008-09-11 16:03:00,68.704,68.704,68.69,68.691,12800000.0
2008-09-11 16:04:00,68.684,68.696,68.626,68.694,11200000.0
2008-09-11 16:05:00,68.664,68.664,68.656,68.664,14400000.0
2008-09-11 16:06:00,68.626,68.636,68.617,68.636,16000000.0
2008-09-11 16:07:00,68.601,68.633,68.596,68.633,10600000.0
2008-09-11 16:08:00,68.631,68.659,68.631,68.658,11200000.0
2008-09-11 16:09:00,68.685,68.758,68.682,68.758,17600000.0
2008-09-11 16:10:00,68.739,68.739,68.722,68.722,12800000.0
2008-09-11 16:11:00,68.717,68.764,68.714,68.764,11200000.0
2008-09-11 16:12:00,68.788,68.807,68.78,68.792,17600000.0
2008-09-11 16:13:00,68.845,68.878,68.845,68.871,11200000.0
2008-09-11 16:14:00,68.859,68.874,68.855,68.855,14400000.0
2008-09-11 16:15:00,68.825,68.834,68.825,68.834,11200000.0
2008-09-11 16:16:00,68.802,68.802,68.725,68.725,11200000.0
2008-09-11 16:17:00,68.643,68.652,68.631,68.637,18000000.0
2008-09-11 16:18:00,68.666,68.672,68.653,68.669,16000000.0
2008-09-11 16:19:00,68.66,68.66,68.638,68.639,11600000.0
2008-09-11 16:20:00,68.641,68.651,68.635,68.647,11600000.0
2008-09-11 16:21:00,68.642,68.661,68.636,68.658,11200000.0
2008-09-11 16:22:00,68.69,68.733,68.69,68.733,11200000.0
2008-09-11 16:23:00,68.765,68.783,68.765,68.783,12800000.0
2008-09-11 16:24:00,68.782,68.838,68.782,68.838,11200000.0
2008-09-11 16:25:00,68.858,68.867,68.842,68.842,12800000.0
2008-09-11 16:26:00,68.829,68.854,68.809,68.809,12800000.0
2008-09-11 16:27:00,68.806,68.806,68.794,68.794,17600000.0
2008-09-11 16:28:00,68.784,68.789,68.78,68.786,11200000.0
2008-09-11 16:29:00,68.796,68.796,68.772,68.772,13800000.0
2008-09-11 16:30:00,68.759,68.764,68.737,68.737,14400000.0
2008-09-11 16:31:00,68.725,68.728,68.705,68.711,14400000.0
2008-09-11 16:32:00,68.704,68.704,68.675,68.689,8000000.0
2008-09-11 16:33:00,68.687,68.696,68.657,68.696,14200000.0
2008-09-11 16:34:00,68.692,68.733,68.689,68.733,17600000.0
2008-09-11 16:35:00,68.761,68.777,68.755,68.777,12800000.0
2008-09-11 16:36:00,68.781,68.781,68.759,68.773,11200000.0
2008-09-11 16:37:00,68.759,68.79,68.744,68.79,12800000.0
2008-09-11 16:38:00,68.818,68.818,68.797,68.8,14400000.0
2008-09-11 16:39:00,68.797,68.798,68.777,68.798,13200000.0
2008-09-11 16:40:00,68.817,68.831,68.807,68.831,17600000.0
2008-09-11 16:41:00,68.862,68.903,68.862,68.887,12800000.0
2008-09-11 16:42:00,68.875,68.9,68.875,68.9,11200000.0
2008-09-11 16:43:00,68.911,68.928,68.911,68.928,12800000.0
2008-09-11 16:44:00,68.934,68.94,68.926,68.926,11200000.0
2008-09-11 16:45:00,68.933,68.975,68.933,68.975,11200000.0
2008-09-11 16:46:00,68.991,69.007,68.983,68.997,14400000.0
2008-09-11 16:47:00,68.981,68.983,68.949,68.949,17600000.0
2008-09-11 16:48:00,68.934,68.94,68.922,68.94,11200000.0
2008-09-11 16:49:00,68.953,69.01,68.953,69.01,12800000.0
2008-09-11 16:50:00,69.02,69.039,68.995,69.039,17000000.0
2008-09-11 16:51:00,69.05,69.053,68.969,68.969,11200000.0
2008-09-11 16:52:00,69.022,69.038,69.001,69.038,17600000.0
2008-09-11 16:53:00,69.053,69.063,69.043,69.063,17600000.0
2008-09-11 16:54:00,69.089,69.118,69.089,69.118,9600000.0
2008-09-11 16:55:00,69.137,69.145,69.134,69.141,14400000.0
2008-09-11 16:56:00,69.122,69.122,69.082,69.082,12800000.0
2008-09-11 16:57:00,69.083,69.086,69.036,69.036,16400000.0
2008-09-11 16:58:00,68.997,68.997,68.973,68.973,13200000.0
2008-09-11 16:59:00,68.969,68.969,68.949,68.949,12800000.0
2008-09-11 17:00:00,68.912,68.922,68.912,68.922,11200000.0
2008-09-11 17:01:00,68.93,68.933,68.834,68.933,12800000.0
2008-09-11 17:02:00,68.939,68.94,68.927,68.94,16000000.0
2008-09-11 17:03:00,68.913,68.913,68.868,68.868,11200000.0
2008-09-11 17:04:00,68.9,68.921,68.9,68.913,11200000.0
2008-09-11 17:05:00,68.95,68.976,68.95,68.971,17600000.0
2008-09-11 17:06:00,68.956,68.982,68.945,68.982,11200000.0
2008-09-11 17:07:00,68.97,68.97,68.934,68.934,11200000.0
2008-09-11 17:08:00,68.922,68.94,68.922,68.934,18000000.0
2008-09-11 17:09:00,68.955,68.992,68.955,68.992,16000000.0
2008-09-11 17:10:00,68.981,68.981,68.944,68.944,11200000.0
2008-09-11 17:11:00,68.977,68.977,68.944,68.957,12800000.0
2008-09-11 17:12:00,68.961,68.961,68.913,68.913,12800000.0
2008-09-11 17:13:00,68.897,68.903,68.891,68.898,12800000.0
2008-09-11 17:14:00,68.887,68.887,68.852,68.866,12800000.0
2008-09-11 17:15:00,68.891,68.963,68.891,68.963,12800000.0
2008-09-11 17:16:00,68.952,68.952,68.943,68.952,11200000.0
2008-09-11 17:17:00,68.968,68.973,68.95,68.973,11200000.0
2008-09-11 17:18:00,68.964,68.97,68.941,68.941,12800000.0
2008-09-11 17:19:00,68.941,68.941,68.879,68.879,16000000.0
2008-09-11 17:20:00,68.874,68.877,68.843,68.843,11200000.0
2008-09-11 17:21:00,68.857,68.886,68.847,68.886,12800000.0
2008-09-11 17:22:00,68.867,68.879,68.769,68.851,11200000.0
2008-09-11 17:23:00,68.829,68.829,68.813,68.813,11200000.0
2008-09-11 17:24:00,68.813,68.818,68.812,68.814,11200000.0
2008-09-11 17:25:00,68.816,68.833,68.816,68.83,11200000.0
2008-09-11 17:26:00,68.827,68.827,68.822,68.822,11200000.0
2008-09-11 17:27:00,68.814,68.814,68.768,68.773,17600000.0
2008-09-11 17:28:00,68.788,68.791,68.776,68.778,12200000.0
2008-09-11 17:29:00,68.779,68.805,68.779,68.793,12800000.0
2008-09-11 17:30:00,68.812,68.824,68.812,68.819,11200000.0
2008-09-11 17:31:00,68.842,68.865,68.842,68.865,12800000.0
2008-09-11 17:32:00,68.875,68.887,68.873,68.887,11200000.0
2008-09-11 17:33:00,68.91,68.921,68.91,68.915,12800000.0
2008-09-11 17:34:00,68.93,68.954,68.93,68.954,11200000.0
2008-09-11 17:35:00,68.956,68.956,68.946,68.946,12800000.0
2008-09-11 17:36:00,68.963,68.988,68.963,68.988,10600000.0
2008-09-11 17:37:00,69.017,69.067,69.017,69.066,11200000.0
2008-09-11 17:38:00,69.136,69.154,69.136,69.142,16000000.0
2008-09-11 17:39:00,69.133,69.156,69.133,69.156,17600000.0
2008-09-11 17:40:00,69.155,69.155,69.146,69.146,11200000.0
2008-09-11 17:41:00,69.149,69.149,69.124,69.143,11200000.0
2008-09-11 17:42:00,69.12,69.12,69.093,69.099,11200000.0
2008-09-11 17:43:00,69.1,69.1,69.084,69.097,12800000.0
2008-09-11 17:44:00,69.131,69.172,69.131,69.168,12800000.0
2008-09-11 17:45:00,69.175,69.188,69.175,69.185,11200000.0
2008-09-11 17:46:00,69.186,69.186,69.157,69.157,12800000.0
2008-09-11 17:47:00,69.179,69.187,69.146,69.146,12800000.0
2008-09-11 17:48:00,69.147,69.159,69.147,69.159,11200000.0
2008-09-11 17:49:00,69.155,69.156,69.151,69.151,11200000.0
2008-09-11 17:50:00,69.158,69.175,69.158,69.164,12800000.0
2008-09-11 17:51:00,69.174,69.193,69.161,69.193,11200000.0
2008-09-11 17:52:00,69.227,69.322,69.227,69.322,12800000.0
2008-09-11 17:53:00,69.301,69.301,69.259,69.259,17600000.0
2008-09-11 17:54:00,69.235,69.286,69.235,69.286,7400000.0
2008-09-11 17:55:00,69.298,69.409,69.298,69.409,12800000.0
2008-09-11 17:56:00,69.408,69.448,69.408,69.448,11600000.0
2008-09-11 17:57:00,69.448,69.448,69.382,69.384,16000000.0
2008-09-11 17:58:00,69.375,69.405,69.375,69.401,12800000.0
2008-09-11 17:59:00,69.416,69.416,69.358,69.358,11200000.0
2008-09-11 18:00:00,69.353,69.386,69.353,69.386,17600000.0
2008-09-11 18:01:00,69.43,69.504,69.383,69.504,17600000.0
2008-09-11 18:02:00,69.528,69.559,69.524,69.559,17600000.0
2008-09-11 18:03:00,69.57,69.589,69.57,69.589,12800000.0
2008-09-11 18:04:00,69.628,69.639,69.619,69.619,11200000.0
2008-09-11 18:05:00,69.577,69.577,69.496,69.496,17600000.0
2008-09-11 18:06:00,69.464,69.491,69.464,69.491,12800000.0
2008-09-11 18:07:00,69.491,69.491,69.409,69.409,11200000.0
2008-09-11 18:08:00,69.4,69.415,69.4,69.415,16400000.0
2008-09-11 18:09:00,69.427,69.427,69.406,69.42,16000000.0
2008-09-11 18:10:00,69.425,69.429,69.412,69.414,13200000.0
2008-09-11 18:11:00,69.387,69.409,69.387,69.398,11200000.0
2008-09-11 18:12:00,69.386,69.386,69.375,69.378,12800000.0
2008-09-11 18:13:00,69.351,69.37,69.351,69.366,11200000.0
2008-09-11 18:14:00,69.374,69.38,69.369,69.38,12200000.0
2008-09-11 18:15:00,69.316,69.317,69.302,69.306,8000000.0
2008-09-11 18:16:00,69.333,69.364,69.333,69.361,12800000.0
2008-09-11 18:17:00,69.379,69.385,69.375,69.376,11200000.0
2008-09-11 18:18:00,69.364,69.364,69.356,69.356,11200000.0
2008-09-11 18:19:00,69.348,69.366,69.348,69.365,16000000.0
2008-09-11 18:20:00,69.374,69.403,69.374,69.394,13200000.0
2008-09-11 18:21:00,69.38,69.415,69.378,69.415,11200000.0
2008-09-11 18:22:00,69.44,69.47,69.398,69.47,16000000.0
2008-09-11 18:23:00,69.473,69.515,69.473,69.514,16000000.0
2008-09-11 18:24:00,69.492,69.492,69.455,69.455,12800000.0
2008-09-11 18:25:00,69.457,69.461,69.441,69.441,11200000.0
2008-09-11 18:26:00,69.433,69.438,69.429,69.432,12800000.0
2008-09-11 18:27:00,69.407,69.423,69.397,69.415,13800000.0
2008-09-11 18:28:00,69.43,69.433,69.429,69.431,12800000.0
2008-09-11 18:29:00,69.424,69.429,69.423,69.424,12800000.0
2008-09-11 18:30:00,69.395,69.407,69.395,69.407,11200000.0
2008-09-11 18:31:00,69.388,69.388,69.351,69.351,12800000.0
2008-09-11 18:32:00,69.324,69.324,69.288,69.288,11200000.0
2008-09-11 18:33:00,69.281,69.281,69.245,69.245,11200000.0
2008-09-11 18:34:00,69.198,69.325,69.198,69.325,12800000.0
2008-09-11 18:35:00,69.36,69.36,69.27,69.274,12800000.0
2008-09-11 18:36:00,69.263,69.276,69.262,69.274,12800000.0
2008-09-11 18:37:00,69.279,69.29,69.259,69.259,17600000.0
2008-09-11 18:38:00,69.233,69.233,69.211,69.211,11200000.0
2008-09-11 18:39:00,69.237,69.247,69.229,69.229,16000000.0
2008-09-11 18:40:00,69.193,69.193,69.153,69.153,12800000.0
2008-09-11 18:41:00,69.114,69.122,69.097,69.097,13800000.0
2008-09-11 18:42:00,69.095,69.126,69.095,69.126,11200000.0
2008-09-11 18:43:00,69.15,69.169,69.15,69.158,12800000.0
2008-09-11 18:44:00,69.149,69.169,69.149,69.163,11200000.0
2008-09-11 18:45:00,69.178,69.199,69.171,69.199,11200000.0
2008-09-11 18:46:00,69.219,69.22,69.21,69.21,11200000.0
2008-09-11 18:47:00,69.195,69.195,69.152,69.152,12800000.0
2008-09-11 18:48:00,69.158,69.176,69.157,69.175,12800000.0
2008-09-11 18:49:00,69.164,69.164,69.159,69.164,12800000.0
2008-09-11 18:50:00,69.168,69.189,69.164,69.189,17600000.0
2008-09-11 18:51:00,69.185,69.19,69.178,69.179,12600000.0
2008-09-11 18:52:00,69.179,69.189,69.179,69.182,12800000.0
2008-09-11 18:53:00,69.169,69.169,69.151,69.151,12800000.0
2008-09-11 18:54:00,69.133,69.146,69.133,69.138,11200000.0
2008-09-11 18:55:00,69.155,69.177,69.155,69.177,11200000.0
2008-09-11 18:56:00,69.175,69.175,69.148,69.149,16000000.0
2008-09-11 18:57:00,69.129,69.15,69.127,69.15,11200000.0
2008-09-11 18:58:00,69.155,69.169,69.154,69.169,11200000.0
2008-09-11 18:59:00,69.187,69.246,69.187,69.246,17600000.0
2008-09-11 19:00:00,69.247,69.247,69.238,69.245,12200000.0
2008-09-11 19:01:00,69.242,69.244,69.229,69.229,12800000.0
2008-09-11 19:02:00,69.219,69.219,69.176,69.176,11200000.0
2008-09-11 19:03:00,69.171,69.178,69.163,69.163,12800000.0
2008-09-11 19:04:00,69.137,69.151,69.137,69.14,16000000.0
2008-09-11 19:05:00,69.132,69.135,69.124,69.124,14400000.0
2008-09-11 19:06:00,69.095,69.095,69.062,69.062,15400000.0
2008-09-11 19:07:00,69.056,69.062,69.045,69.053,11200000.0
2008-09-11 19:08:00,69.039,69.039,68.99,68.99,17600000.0
2008-09-11 19:09:00,68.993,69.017,68.993,69.017,12800000.0
2008-09-11 19:10:00,69.022,69.022,68.969,68.984,17000000.0
2008-09-11 19:11:00,68.958,68.97,68.958,68.967,12800000.0
2008-09-11 19:12:00,68.969,68.998,68.969,68.998,11200000.0
2008-09-11 19:13:00,69.002,69.009,69.002,69.007,11200000.0
2008-09-11 19:14:00,69.015,69.069,69.015,69.062,16400000.0
2008-09-11 19:15:00,69.058,69.067,69.058,69.062,12800000.0
2008-09-11 19:16:00,69.043,69.043,69.027,69.028,13200000.0
2008-09-11 19:17:00,69.028,69.048,69.018,69.048,12800000.0
2008-09-11 19:18:00,69.062,69.068,69.053,69.063,18000000.0
2008-09-11 19:19:00,69.066,69.074,69.055,69.074,16000000.0
2008-09-11 19:20:00,69.064,69.065,69.043,69.043,16000000.0
2008-09-11 19:21:00,69.067,69.076,69.063,69.076,16000000.0
2008-09-11 19:22:00,69.052,69.067,69.052,69.066,11200000.0
2008-09-11 19:23:00,69.079,69.082,69.063,69.063,17600000.0
2008-09-11 19:24:00,69.076,69.104,69.076,69.082,18000000.0
2008-09-11 19:25:00,69.075,69.078,69.046,69.077,17600000.0
2008-09-11 19:26:00,69.103,69.105,69.099,69.103,11200000.0
2008-09-11 19:27:00,69.097,69.098,69.069,69.069,11200000.0
2008-09-11 19:28:00,69.087,69.106,69.087,69.092,12800000.0
2008-09-11 19:29:00,69.094,69.112,69.094,69.109,11200000.0
2008-09-11 19:30:00,69.099,69.116,69.091,69.116,14400000.0
2008-09-11 19:31:00,69.125,69.134,69.115,69.134,17600000.0
2008-09-11 19:32:00,69.149,69.185,69.149,69.185,13200000.0
2008-09-11 19:33:00,69.213,69.213,69.202,69.203,12200000.0
2008-09-11 19:34:00,69.189,69.209,69.189,69.209,12800000.0
2008-09-11 19:35:00,69.22,69.242,69.22,69.242,17000000.0
2008-09-11 19:36:00,69.269,69.289,69.269,69.289,11200000.0
2008-09-11 19:37:00,69.318,69.318,69.302,69.302,11200000.0
2008-09-11 19:38:00,69.285,69.292,69.263,69.263,18000000.0
2008-09-11 19:39:00,69.254,69.256,69.239,69.239,11200000.0
2008-09-11 19:40:00,69.236,69.273,69.235,69.273,14400000.0
2008-09-11 19:41:00,69.28,69.291,69.28,69.291,12800000.0
2008-09-11 19:42:00,69.298,69.31,69.295,69.31,12200000.0
2008-09-11 19:43:00,69.313,69.313,69.304,69.312,11200000.0
2008-09-11 19:44:00,69.322,69.357,69.32,69.357,16000000.0
2008-09-11 19:45:00,69.39,69.39,69.354,69.354,11200000.0
2008-09-11 19:46:00,69.346,69.346,69.317,69.317,11200000.0
2008-09-11 19:47:00,69.282,69.302,69.282,69.301,16000000.0
2008-09-11 19:48:00,69.301,69.332,69.289,69.332,11200000.0
2008-09-11 19:49:00,69.341,69.351,69.328,69.328,12800000.0
2008-09-11 19:50:00,69.362,69.436,69.362,69.425,12800000.0
2008-09-11 19:51:00,69.439,69.443,69.422,69.437,12800000.0
2008-09-11 19:52:00,69.449,69.46,69.439,69.46,11200000.0
2008-09-11 19:53:00,69.452,69.469,69.449,69.468,18000000.0
2008-09-11 19:54:00,69.459,69.459,69.437,69.44,14400000.0
2008-09-11 19:55:00,69.436,69.462,69.433,69.462,11200000.0
2008-09-11 19:56:00,69.45,69.462,69.443,69.455,11600000.0
2008-09-11 19:57:00,69.449,69.457,69.44,69.453,12800000.0
2008-09-11 19:58:00,69.431,69.431,69.42,69.42,14400000.0
2008-09-11 19:59:00,69.416,69.416,69.393,69.409,14400000.0
2008-09-11 20:00:00,69.401,69.407,69.4,69.4,12800000.0
2008-09-11 20:01:00,69.417,69.424,69.415,69.42,11200000.0
2008-09-11 20:02:00,69.417,69.417,69.383,69.383,11200000.0
2008-09-11 20:03:00,69.38,69.403,69.379,69.4,16000000.0
2008-09-11 20:04:00,69.398,69.398,69.377,69.39,12800000.0
2008-09-11 20:05:00,69.421,69.463,69.421,69.463,12800000.0
2008-09-11 20:06:00,69.482,69.482,69.46,69.46,12800000.0
2008-09-11 20:07:00,69.463,69.496,69.463,69.496,16000000.0
2008-09-11 20:08:00,69.506,69.506,69.49,69.502,12800000.0
2008-09-11 20:09:00,69.51,69.512,69.484,69.488,16000000.0
2008-09-11 20:10:00,69.472,69.488,69.447,69.447,17600000.0
2008-09-11 20:11:00,69.428,69.441,69.422,69.441,13800000.0
2008-09-11 20:12:00,69.466,69.49,69.466,69.481,14400000.0
2008-09-11 20:13:00,69.46,69.46,69.399,69.399,11200000.0
2008-09-11 20:14:00,69.396,69.396,69.382,69.382,11200000.0
2008-09-11 20:15:00,69.389,69.397,69.389,69.396,11200000.0
2008-09-11 20:16:00,69.38,69.406,69.38,69.406,12800000.0
2008-09-11 20:17:00,69.414,69.431,69.414,69.431,12800000.0
2008-09-11 20:18:00,69.444,69.469,69.444,69.453,12800000.0
2008-09-11 20:19:00,69.455,69.457,69.444,69.444,11200000.0
2008-09-11 20:20:00,69.447,69.448,69.441,69.441,11200000.0
2008-09-11 20:21:00,69.442,69.459,69.442,69.459,11200000.0
2008-09-11 20:22:00,69.461,69.472,69.461,69.472,11200000.0
2008-09-11 20:23:00,69.458,69.46,69.452,69.458,16000000.0
2008-09-11 20:24:00,69.462,69.469,69.457,69.46,16000000.0
2008-09-11 20:25:00,69.462,69.472,69.462,69.472,12800000.0
2008-09-11 20:26:00,69.454,69.462,69.45,69.462,11200000.0
2008-09-11 20:27:00,69.458,69.471,69.458,69.471,12800000.0
2008-09-11 20:28:00,69.477,69.484,69.477,69.477,17600000.0
2008-09-11 20:29:00,69.481,69.481,69.47,69.47,12800000.0
2008-09-11 20:30:00,69.476,69.487,69.474,69.487,14400000.0
2008-09-11 20:31:00,69.489,69.521,69.489,69.521,14400000.0
2008-09-11 20:32:00,69.519,69.519,69.5,69.501,16000000.0
2008-09-11 20:33:00,69.508,69.539,69.508,69.539,16000000.0
2008-09-11 20:34:00,69.549,69.549,69.525,69.539,16000000.0
2008-09-11 20:35:00,69.542,69.566,69.542,69.548,15400000.0
2008-09-11 20:36:00,69.542,69.542,69.533,69.537,11200000.0
2008-09-11 20:37:00,69.529,69.529,69.505,69.516,17600000.0
2008-09-11 20:38:00,69.522,69.524,69.503,69.503,12800000.0
2008-09-11 20:39:00,69.494,69.504,69.477,69.477,16000000.0
2008-09-11 20:40:00,69.467,69.467,69.44,69.44,12800000.0
2008-09-11 20:41:00,69.428,69.44,69.428,69.432,14400000.0
2008-09-11 20:42:00,69.427,69.428,69.417,69.421,12800000.0
2008-09-11 20:43:00,69.427,69.434,69.426,69.43,17600000.0
2008-09-11 20:44:00,69.431,69.44,69.431,69.44,10600000.0
2008-09-11 20:45:00,69.441,69.442,69.423,69.435,11200000.0
2008-09-11 20:46:00,69.458,69.477,69.458,69.474,12800000.0
2008-09-11 20:47:00,69.499,69.506,69.499,69.5,11200000.0
2008-09-11 20:48:00,69.512,69.538,69.505,69.538,12800000.0
2008-09-11 20:49:00,69.558,69.564,69.557,69.561,11200000.0
2008-09-11 20:50:00,69.587,69.597,69.587,69.594,12800000.0
2008-09-11 20:51:00,69.592,69.592,69.563,69.563,11200000.0
2008-09-11 20:52:00,69.554,69.554,69.525,69.525,11200000.0
2008-09-11 20:53:00,69.518,69.538,69.518,69.531,12800000.0
2008-09-11 20:54:00,69.517,69.517,69.504,69.514,10600000.0
2008-09-11 20:55:00,69.501,69.506,69.5,69.503,12800000.0
2008-09-11 20:56:00,69.488,69.502,69.488,69.502,12800000.0
2008-09-11 20:57:00,69.503,69.516,69.499,69.505,11200000.0
2008-09-11 20:58:00,69.512,69.514,69.48,69.48,17600000.0
2008-09-11 20:59:00,69.456,69.468,69.373,69.447,14400000.0
2008-09-11 21:00:00,69.448,69.457,69.434,69.45,12800000.0
2008-09-11 21:01:00,69.459,69.471,69.459,69.463,17600000.0
2008-09-11 21:02:00,69.461,69.473,69.447,69.447,10600000.0
2008-09-11 21:03:00,69.442,69.448,69.439,69.445,12800000.0
2008-09-11 21:04:00,69.447,69.453,69.433,69.453,11200000.0
2008-09-11 21:05:00,69.474,69.479,69.47,69.479,14400000.0
2008-09-11 21:06:00,69.488,69.526,69.481,69.526,17600000.0
2008-09-11 21:07:00,69.549,69.549,69.527,69.545,12800000.0
2008-09-11 21:08:00,69.578,69.588,69.57,69.588,12800000.0
2008-09-11 21:09:00,69.589,69.598,69.589,69.598,12800000.0
2008-09-11 21:10:00,69.591,69.596,69.571,69.583,12800000.0
2008-09-11 21:11:00,69.578,69.578,69.554,69.56,12800000.0
2008-09-11 21:12:00,69.558,69.558,69.535,69.538,12800000.0
2008-09-11 21:13:00,69.532,69.548,69.532,69.544,11200000.0
2008-09-11 21:14:00,69.528,69.533,69.512,69.512,17600000.0
2008-09-11 21:15:00,69.509,69.509,69.445,69.446,18000000.0
2008-09-11 21:16:00,69.443,69.449,69.441,69.449,12200000.0
2008-09-11 21:17:00,69.46,69.46,69.453,69.454,12800000.0
2008-09-11 21:18:00,69.448,69.448,69.425,69.438,12800000.0
2008-09-11 21:19:00,69.44,69.441,69.427,69.427,12800000.0
2008-09-11 21:20:00,69.428,69.444,69.415,69.415,12800000.0
2008-09-11 21:21:00,69.405,69.413,69.396,69.396,11600000.0
2008-09-11 21:22:00,69.394,69.399,69.382,69.389,12800000.0
2008-09-11 21:23:00,69.37,69.386,69.369,69.386,14400000.0
2008-09-11 21:24:00,69.387,69.387,69.376,69.381,12800000.0
2008-09-11 21:25:00,69.388,69.399,69.388,69.399,11200000.0
2008-09-11 21:26:00,69.395,69.395,69.369,69.369,17600000.0
2008-09-11 21:27:00,69.401,69.407,69.399,69.405,11200000.0
2008-09-11 21:28:00,69.406,69.415,69.379,69.379,12800000.0
2008-09-11 21:29:00,69.343,69.346,69.311,69.319,12800000.0
2008-09-11 21:30:00,69.318,69.318,69.304,69.308,12800000.0
2008-09-11 21:31:00,69.31,69.31,69.273,69.273,11200000.0
2008-09-11 21:32:00,69.265,69.297,69.265,69.297,11200000.0
2008-09-11 21:33:00,69.298,69.305,69.297,69.297,11200000.0
2008-09-11 21:34:00,69.286,69.286,69.277,69.28,11200000.0
2008-09-11 21:35:00,69.281,69.295,69.281,69.291,11200000.0
2008-09-11 21:36:00,69.298,69.306,69.295,69.305,17600000.0
2008-09-11 21:37:00,69.31,69.33,69.31,69.326,12800000.0
2008-09-11 21:38:00,69.325,69.344,69.325,69.33,12800000.0
2008-09-11 21:39:00,69.331,69.346,69.331,69.335,12800000.0
2008-09-11 21:40:00,69.326,69.331,69.319,69.331,16000000.0
2008-09-11 21:41:00,69.332,69.35,69.332,69.35,14400000.0
2008-09-11 21:42:00,69.348,69.363,69.348,69.355,16000000.0
2008-09-11 21:43:00,69.352,69.365,69.352,69.365,17600000.0
2008-09-11 21:44:00,69.351,69.37,69.349,69.355,18000000.0
2008-09-11 21:45:00,69.378,69.386,69.372,69.372,14400000.0
2008-09-11 21:46:00,69.385,69.401,69.375,69.4,12800000.0
2008-09-11 21:47:00,69.408,69.419,69.407,69.412,13200000.0
2008-09-11 21:48:00,69.423,69.426,69.412,69.412,17600000.0
2008-09-11 21:49:00,69.414,69.416,69.389,69.389,14400000.0
2008-09-11 21:50:00,69.377,69.391,69.377,69.391,11200000.0
2008-09-11 21:51:00,69.417,69.442,69.354,69.442,12800000.0
2008-09-11 21:52:00,69.483,69.514,69.483,69.514,12800000.0
2008-09-11 21:53:00,69.516,69.527,69.516,69.522,17600000.0
2008-09-11 21:54:00,69.534,69.543,69.529,69.53,14400000.0
2008-09-11 21:55:00,69.507,69.51,69.484,69.496,11200000.0
2008-09-11 21:56:00,69.551,69.609,69.551,69.609,13200000.0
2008-09-11 21:57:00,69.618,69.737,69.618,69.737,12800000.0
2008-09-11 21:58:00,69.839,69.888,69.839,69.88,16000000.0
2008-09-11 21:59:00,69.889,69.912,69.853,69.853,14800000.0
2008-09-11 22:00:00,69.852,69.852,69.826,69.827,12800000.0
2008-09-11 22:01:00,69.838,69.838,69.815,69.819,12800000.0
2008-09-11 22:02:00,69.852,69.95,69.852,69.95,12800000.0
2008-09-11 22:03:00,69.936,69.936,69.923,69.925,11200000.0
2008-09-11 22:04:00,69.837,69.877,69.837,69.851,11200000.0
2008-09-11 22:05:00,69.822,69.827,69.814,69.821,12800000.0
2008-09-11 22:06:00,69.812,69.812,69.789,69.789,17000000.0
2008-09-11 22:07:00,69.768,69.768,69.728,69.735,12800000.0
2008-09-11 22:08:00,69.734,69.759,69.734,69.759,11200000.0
2008-09-11 22:09:00,69.758,69.79,69.758,69.79,11200000.0
2008-09-11 22:10:00,69.768,69.768,69.738,69.738,17600000.0
2008-09-11 22:11:00,69.735,69.735,69.703,69.703,13800000.0
2008-09-11 22:12:00,69.688,69.688,69.658,69.668,11200000.0
2008-09-11 22:13:00,69.651,69.651,69.633,69.633,16000000.0
2008-09-11 22:14:00,69.635,69.653,69.635,69.653,16000000.0
2008-09-11 22:15:00,69.689,69.702,69.689,69.695,12200000.0
2008-09-11 22:16:00,69.719,69.728,69.719,69.726,12800000.0
2008-09-11 22:17:00,69.709,69.72,69.709,69.716,11200000.0
2008-09-11 22:18:00,69.732,69.742,69.731,69.737,13200000.0
2008-09-11 22:19:00,69.741,69.763,69.741,69.763,14400000.0
2008-09-11 22:20:00,69.767,69.774,69.767,69.774,11200000.0
2008-09-11 22:21:00,69.793,69.81,69.789,69.809,13200000.0
2008-09-11 22:22:00,69.822,69.851,69.822,69.851,11200000.0
2008-09-11 22:23:00,69.841,69.849,69.831,69.849,12800000.0
2008-09-11 22:24:00,69.855,69.86,69.853,69.857,12800000.0
2008-09-11 22:25:00,69.897,69.917,69.897,69.898,17600000.0
2008-09-11 22:26:00,69.917,69.943,69.916,69.943,11200000.0
2008-09-11 22:27:00,69.952,70.008,69.952,69.99,9600000.0
2008-09-11 22:28:00,69.986,70.008,69.986,70.003,17600000.0
2008-09-11 22:29:00,69.997,70.009,69.991,70.0,14400000.0
2008-09-11 22:30:00,69.995,69.995,69.958,69.963,12800000.0
2008-09-11 22:31:00,69.949,69.949,69.927,69.927,11200000.0
2008-09-11 22:32:00,69.935,69.949,69.912,69.912,12800000.0
2008-09-11 22:33:00,69.919,69.919,69.89,69.906,12800000.0
2008-09-11 22:34:00,69.919,69.94,69.917,69.94,12800000.0
2008-09-11 22:35:00,69.926,69.951,69.903,69.951,12800000.0
2008-09-11 22:36:00,69.956,69.974,69.956,69.962,12800000.0
2008-09-11 22:37:00,69.956,69.956,69.918,69.922,16000000.0
2008-09-11 22:38:00,69.912,69.913,69.898,69.904,17600000.0
2008-09-11 22:39:00,69.918,69.924,69.914,69.924,11600000.0
2008-09-11 22:40:00,69.929,69.954,69.92,69.954,16000000.0
2008-09-11 22:41:00,69.989,70.011,69.989,70.011,12800000.0
2008-09-11 22:42:00,70.023,70.028,70.023,70.024,11200000.0
2008-09-11 22:43:00,70.021,70.076,70.021,70.076,11200000.0
2008-09-11 22:44:00,70.083,70.115,70.082,70.115,16000000.0
2008-09-11 22:45:00,70.135,70.135,70.112,70.112,13200000.0
2008-09-11 22:46:00,70.095,70.112,70.095,70.098,12800000.0
2008-09-11 22:47:00,70.082,70.091,70.079,70.079,12800000.0
2008-09-11 22:48:00,70.075,70.097,70.07,70.081,12800000.0
2008-09-11 22:49:00,70.092,70.107,70.053,70.053,11200000.0
2008-09-11 22:50:00,70.018,70.018,69.995,70.003,14400000.0
2008-09-11 22:51:00,70.005,70.011,70.002,70.009,12800000.0
2008-09-11 22:52:00,70.013,70.054,70.013,70.049,13800000.0
2008-09-11 22:53:00,70.038,70.038,69.992,69.993,11200000.0
2008-09-11 22:54:00,69.986,70.015,69.986,70.015,11200000.0
2008-09-11 22:55:00,70.033,70.056,70.033,70.053,12800000.0
2008-09-11 22:56:00,70.079,70.094,70.079,70.083,12800000.0
2008-09-11 22:57:00,70.103,70.143,70.103,70.143,11200000.0
2008-09-11 22:58:00,70.192,70.215,70.192,70.215,14400000.0
2008-09-11 22:59:00,70.233,70.248,70.232,70.248,11200000.0
2008-09-11 23:00:00,70.223,70.24,70.206,70.24,12200000.0
2008-09-11 23:01:00,70.263,70.271,70.263,70.269,11200000.0
2008-09-11 23:02:00,70.275,70.275,70.25,70.274,12800000.0
2008-09-11 23:03:00,70.223,70.223,70.182,70.187,17000000.0
2008-09-11 23:04:00,70.177,70.189,70.171,70.189,11200000.0
2008-09-11 23:05:00,70.186,70.205,70.167,70.205,11200000.0
2008-09-11 23:06:00,70.197,70.268,70.197,70.265,18400000.0
2008-09-11 23:07:00,70.216,70.266,70.216,70.266,12800000.0
2008-09-11 23:08:00,70.279,70.282,70.267,70.267,11200000.0
2008-09-11 23:09:00,70.259,70.259,70.228,70.228,11200000.0
2008-09-11 23:10:00,70.214,70.238,70.214,70.229,11200000.0
2008-09-11 23:11:00,70.249,70.263,70.249,70.26,17600000.0
2008-09-11 23:12:00,70.27,70.289,70.269,70.289,13800000.0
2008-09-11 23:13:00,70.308,70.344,70.296,70.344,14400000.0
2008-09-11 23:14:00,70.374,70.41,70.374,70.41,17600000.0
2008-09-11 23:15:00,70.415,70.421,70.414,70.421,12800000.0
2008-09-11 23:16:00,70.426,70.434,70.426,70.427,13200000.0
2008-09-11 23:17:00,70.421,70.422,70.406,70.406,17600000.0
2008-09-11 23:18:00,70.397,70.397,70.382,70.39,12800000.0
2008-09-11 23:19:00,70.373,70.373,70.335,70.335,12800000.0
2008-09-11 23:20:00,70.311,70.311,70.254,70.256,12800000.0
2008-09-11 23:21:00,70.264,70.272,70.242,70.242,12800000.0
2008-09-11 23:22:00,70.243,70.261,70.243,70.261,12600000.0
2008-09-11 23:23:00,70.272,70.29,70.272,70.274,11200000.0
2008-09-11 23:24:00,70.276,70.276,70.245,70.245,12800000.0
2008-09-11 23:25:00,70.23,70.268,70.162,70.268,11200000.0
2008-09-11 23:26:00,70.272,70.303,70.254,70.303,16000000.0
2008-09-11 23:27:00,70.353,70.376,70.328,70.376,16000000.0
2008-09-11 23:28:00,70.391,70.398,70.369,70.38,12800000.0
2008-09-11 23:29:00,70.4,70.431,70.4,70.426,11600000.0
2008-09-11 23:30:00,70.443,70.454,70.411,70.411,12800000.0
2008-09-11 23:31:00,70.391,70.418,70.391,70.418,11200000.0
2008-09-11 23:32:00,70.432,70.446,70.421,70.446,17600000.0
2008-09-11 23:33:00,70.459,70.471,70.457,70.471,12800000.0
2008-09-11 23:34:00,70.499,70.515,70.499,70.511,14800000.0
2008-09-11 23:35:00,70.501,70.504,70.488,70.488,13200000.0
2008-09-11 23:36:00,70.471,70.471,70.444,70.444,12800000.0
2008-09-11 23:37:00,70.432,70.435,70.41,70.41,16000000.0
2008-09-11 23:38:00,70.41,70.416,70.406,70.406,11200000.0
2008-09-11 23:39:00,70.391,70.402,70.391,70.402,12800000.0
2008-09-11 23:40:00,70.397,70.397,70.37,70.389,12800000.0
2008-09-11 23:41:00,70.351,70.351,70.347,70.347,3200000.0
2008-09-11 23:42:00,70.321,70.355,70.321,70.355,14400000.0
2008-09-11 23:43:00,70.331,70.331,70.302,70.317,11200000.0
2008-09-11 23:44:00,70.317,70.317,70.294,70.298,12800000.0
2008-09-11 23:45:00,70.288,70.302,70.288,70.293,16000000.0
2008-09-11 23:46:00,70.293,70.301,70.293,70.301,11200000.0
2008-09-11 23:47:00,70.3,70.3,70.291,70.291,12800000.0
2008-09-11 23:48:00,70.3,70.302,70.293,70.293,12800000.0
2008-09-11 23:49:00,70.305,70.315,70.299,70.315,17600000.0
2008-09-11 23:50:00,70.308,70.319,70.308,70.318,11200000.0
2008-09-11 23:51:00,70.326,70.332,70.323,70.323,12800000.0
2008-09-11 23:52:00,70.318,70.318,70.301,70.301,14400000.0
2008-09-11 23:53:00,70.293,70.298,70.29,70.297,14400000.0
2008-09-11 23:54:00,70.319,70.338,70.319,70.338,11200000.0
2008-09-11 23:55:00,70.337,70.337,70.288,70.288,12800000.0
2008-09-11 23:56:00,70.282,70.283,70.276,70.278,12200000.0
2008-09-11 23:57:00,70.285,70.285,70.27,70.283,12800000.0
2008-09-11 23:58:00,70.293,70.301,70.289,70.289,11200000.0
2008-09-11 23:59:00,70.266,70.279,70.259,70.265,14400000.0
2008-09-12 00:00:00,70.29,70.302,70.281,70.302,12800000.0
2008-09-12 00:01:00,70.304,70.304,70.295,70.297,11200000.0
2008-09-12 00:02:00,70.274,70.279,70.257,70.257,12800000.0
2008-09-12 00:03:00,70.237,70.237,70.191,70.191,11200000.0
2008-09-12 00:04:00,70.149,70.171,70.137,70.171,14800000.0
2008-09-12 00:05:00,70.185,70.185,70.168,70.174,12800000.0
2008-09-12 00:06:00,70.177,70.178,70.168,70.172,11200000.0
2008-09-12 00:07:00,70.171,70.182,70.166,70.175,16000000.0
2008-09-12 00:08:00,70.181,70.188,70.178,70.183,12800000.0
2008-09-12 00:09:00,70.188,70.198,70.179,70.198,12800000.0
2008-09-12 00:10:00,70.189,70.189,70.161,70.161,12800000.0
2008-09-12 00:11:00,70.155,70.155,70.149,70.149,11200000.0
2008-09-12 00:12:00,70.141,70.147,70.122,70.122,11600000.0
2008-09-12 00:13:00,70.107,70.107,70.08,70.08,11200000.0
2008-09-12 00:14:00,70.052,70.052,70.028,70.028,11200000.0
2008-09-12 00:15:00,70.023,70.025,69.972,69.972,11200000.0
2008-09-12 00:16:00,69.981,69.981,69.97,69.971,11200000.0
2008-09-12 00:17:00,69.952,69.952,69.866,69.866,12200000.0
2008-09-12 00:18:00,69.841,69.85,69.838,69.844,11200000.0
2008-09-12 00:19:00,69.848,69.849,69.835,69.835,11200000.0
2008-09-12 00:20:00,69.827,69.829,69.743,69.803,14800000.0
2008-09-12 00:21:00,69.812,69.827,69.812,69.823,11200000.0
2008-09-12 00:22:00,69.828,69.852,69.828,69.852,17600000.0
2008-09-12 00:23:00,69.849,69.862,69.845,69.845,12800000.0
2008-09-12 00:24:00,69.847,69.885,69.847,69.885,17600000.0
2008-09-12 00:25:00,69.904,69.904,69.88,69.893,10600000.0
2008-09-12 00:26:00,69.883,69.883,69.872,69.874,11200000.0
2008-09-12 00:27:00,69.865,69.865,69.853,69.853,12800000.0
2008-09-12 00:28:00,69.847,69.848,69.835,69.835,12800000.0
2008-09-12 00:29:00,69.831,69.831,69.78,69.78,14400000.0
2008-09-12 00:30:00,69.776,69.805,69.776,69.799,12800000.0
2008-09-12 00:31:00,69.812,69.826,69.812,69.824,12800000.0
2008-09-12 00:32:00,69.829,69.852,69.829,69.837,14400000.0
2008-09-12 00:33:00,69.827,69.827,69.81,69.817,11200000.0
2008-09-12 00:34:00,69.839,69.842,69.827,69.83,17600000.0
2008-09-12 00:35:00,69.8,69.8,69.792,69.797,11200000.0
2008-09-12 00:36:00,69.816,69.816,69.801,69.801,12200000.0
2008-09-12 00:37:00,69.789,69.789,69.706,69.735,14400000.0
2008-09-12 00:38:00,69.746,69.753,69.74,69.753,14400000.0
2008-09-12 00:39:00,69.735,69.735,69.713,69.713,11200000.0
2008-09-12 00:40:00,69.686,69.699,69.686,69.691,12800000.0
2008-09-12 00:41:00,69.632,69.66,69.632,69.646,11600000.0
2008-09-12 00:42:00,69.687,69.687,69.666,69.672,11200000.0
2008-09-12 00:43:00,69.7,69.718,69.698,69.713,12800000.0
2008-09-12 00:44:00,69.704,69.711,69.687,69.69,17600000.0
2008-09-12 00:45:00,69.629,69.629,69.456,69.556,16000000.0
2008-09-12 00:46:00,69.59,69.63,69.59,69.63,15400000.0
2008-09-12 00:47:00,69.628,69.648,69.628,69.648,11200000.0
2008-09-12 00:48:00,69.663,69.663,69.646,69.646,11200000.0
2008-09-12 00:49:00,69.661,69.686,69.661,69.686,16000000.0
2008-09-12 00:50:00,69.698,69.735,69.698,69.735,11200000.0
2008-09-12 00:51:00,69.721,69.721,69.675,69.675,11200000.0
2008-09-12 00:52:00,69.661,69.683,69.661,69.661,14400000.0
2008-09-12 00:53:00,69.673,69.674,69.663,69.671,16000000.0
2008-09-12 00:54:00,69.69,69.712,69.69,69.709,16000000.0
2008-09-12 00:55:00,69.699,69.699,69.666,69.67,11200000.0
2008-09-12 00:56:00,69.675,69.678,69.664,69.678,14400000.0
2008-09-12 00:57:00,69.683,69.684,69.672,69.672,17600000.0
2008-09-12 00:58:00,69.677,69.691,69.672,69.69,10600000.0
2008-09-12 00:59:00,69.684,69.685,69.675,69.675,12800000.0
2008-09-12 01:00:00,69.68,69.718,69.68,69.718,11200000.0
2008-09-12 01:01:00,69.661,69.734,69.661,69.734,11200000.0
2008-09-12 01:02:00,69.746,69.779,69.744,69.779,11200000.0
2008-09-12 01:03:00,69.769,69.775,69.75,69.75,11200000.0
2008-09-12 01:04:00,69.776,69.807,69.776,69.807,11200000.0
2008-09-12 01:05:00,69.816,69.842,69.816,69.842,12800000.0
2008-09-12 01:06:00,69.837,69.861,69.837,69.859,11200000.0
2008-09-12 01:07:00,69.872,69.872,69.853,69.853,11200000.0
2008-09-12 01:08:00,69.853,69.855,69.841,69.852,11200000.0
2008-09-12 01:09:00,69.845,69.845,69.827,69.842,12800000.0
2008-09-12 01:10:00,69.846,69.846,69.837,69.84,17600000.0
2008-09-12 01:11:00,69.755,69.936,69.755,69.936,11200000.0
2008-09-12 01:12:00,69.947,69.947,69.916,69.918,12800000.0
2008-09-12 01:13:00,69.939,69.939,69.92,69.928,11200000.0
2008-09-12 01:14:00,69.957,69.957,69.928,69.935,11200000.0
2008-09-12 01:15:00,69.931,69.934,69.923,69.929,11200000.0
2008-09-12 01:16:00,69.916,69.919,69.898,69.898,11200000.0
2008-09-12 01:17:00,69.912,69.912,69.895,69.902,11200000.0
2008-09-12 01:18:00,69.908,69.908,69.885,69.885,11200000.0
2008-09-12 01:19:00,69.888,69.89,69.879,69.881,16000000.0
2008-09-12 01:20:00,69.875,69.883,69.875,69.883,16000000.0
2008-09-12 01:21:00,69.883,69.889,69.877,69.88,17600000.0
2008-09-12 01:22:00,69.869,69.875,69.86,69.87,12800000.0
2008-09-12 01:23:00,69.868,69.868,69.807,69.807,12800000.0
2008-09-12 01:24:00,69.781,69.804,69.777,69.804,12800000.0
2008-09-12 01:25:00,69.822,69.825,69.813,69.813,14400000.0
2008-09-12 01:26:00,69.81,69.816,69.804,69.813,11200000.0
2008-09-12 01:27:00,69.798,69.805,69.791,69.802,10600000.0
2008-09-12 01:28:00,69.802,69.803,69.785,69.788,17600000.0
2008-09-12 01:29:00,69.806,69.839,69.806,69.837,12800000.0
2008-09-12 01:30:00,69.839,69.839,69.81,69.81,11200000.0
2008-09-12 01:31:00,69.82,69.832,69.82,69.83,12800000.0
2008-09-12 01:32:00,69.835,69.835,69.829,69.834,11200000.0
2008-09-12 01:33:00,69.832,69.855,69.832,69.855,12800000.0
2008-09-12 01:34:00,69.847,69.86,69.836,69.84,17600000.0
2008-09-12 01:35:00,69.833,69.833,69.819,69.825,11200000.0
2008-09-12 01:36:00,69.833,69.859,69.833,69.852,12800000.0
2008-09-12 01:37:00,69.869,69.893,69.869,69.883,14400000.0
2008-09-12 01:38:00,69.889,69.894,69.882,69.882,17600000.0
2008-09-12 01:39:00,69.871,69.871,69.774,69.856,13200000.0
2008-09-12 01:40:00,69.885,69.895,69.88,69.886,12800000.0
2008-09-12 01:41:00,69.898,69.936,69.898,69.935,12800000.0
2008-09-12 01:42:00,69.964,69.969,69.961,69.969,11600000.0
2008-09-12 01:43:00,69.973,69.997,69.973,69.997,11200000.0
2008-09-12 01:44:00,70.002,70.081,70.002,70.081,11200000.0
2008-09-12 01:45:00,70.093,70.118,70.084,70.118,11200000.0
2008-09-12 01:46:00,70.112,70.112,70.048,70.048,11200000.0
2008-09-12 01:47:00,70.013,70.035,70.01,70.033,17600000.0
2008-09-12 01:48:00,70.042,70.042,69.993,69.993,12800000.0
2008-09-12 01:49:00,70.002,70.005,69.989,69.989,15400000.0
2008-09-12 01:50:00,69.964,69.977,69.956,69.977,16000000.0
2008-09-12 01:51:00,69.988,70.02,69.985,70.02,17600000.0
2008-09-12 01:52:00,70.021,70.033,70.007,70.007,12200000.0
2008-09-12 01:53:00,69.993,69.993,69.978,69.99,14400000.0
2008-09-12 01:54:00,70.015,70.022,70.011,70.015,13200000.0
2008-09-12 01:55:00,70.03,70.036,70.021,70.036,11200000.0
2008-09-12 01:56:00,70.026,70.041,70.009,70.009,15400000.0
2008-09-12 01:57:00,69.989,70.02,69.989,70.015,11200000.0
2008-09-12 01:58:00,70.031,70.04,70.024,70.024,17600000.0
2008-09-12 01:59:00,70.024,70.027,70.002,70.002,13200000.0
2008-09-12 02:00:00,69.988,69.999,69.988,69.999,11200000.0
2008-09-12 02:01:00,70.001,70.007,69.995,69.995,11200000.0
2008-09-12 02:02:00,69.993,70.016,69.993,70.016,19200000.0
2008-09-12 02:03:00,70.014,70.035,70.012,70.035,12800000.0
2008-09-12 02:04:00,70.032,70.036,70.015,70.015,16000000.0
2008-09-12 02:05:00,70.013,70.013,69.993,69.993,12800000.0
2008-09-12 02:06:00,70.005,70.011,70.005,70.008,8400000.0
2008-09-12 02:07:00,70.014,70.014,70.009,70.014,20800000.0
2008-09-12 02:08:00,70.026,70.057,70.026,70.054,18000000.0
2008-09-12 02:09:00,70.054,70.061,70.054,70.061,14400000.0
2008-09-12 02:10:00,70.092,70.106,70.092,70.105,12800000.0
2008-09-12 02:11:00,70.116,70.131,70.115,70.131,13200000.0
2008-09-12 02:12:00,70.134,70.17,70.127,70.17,12800000.0
2008-09-12 02:13:00,70.178,70.196,70.178,70.178,16000000.0
2008-09-12 02:14:00,70.208,70.236,70.208,70.236,12800000.0
2008-09-12 02:15:00,70.271,70.302,70.271,70.302,11200000.0
2008-09-12 02:16:00,70.31,70.31,70.28,70.28,8000000.0
2008-09-12 02:17:00,70.256,70.256,70.206,70.206,10600000.0
2008-09-12 02:18:00,70.194,70.21,70.173,70.207,12800000.0
2008-09-12 02:19:00,70.22,70.25,70.22,70.248,11200000.0
2008-09-12 02:20:00,70.236,70.245,70.23,70.23,14400000.0
2008-09-12 02:21:00,70.206,70.22,70.193,70.22,17600000.0
2008-09-12 02:22:00,70.199,70.199,70.188,70.196,9000000.0
2008-09-12 02:23:00,70.19,70.193,70.184,70.19,11200000.0
2008-09-12 02:24:00,70.178,70.178,70.161,70.161,12800000.0
2008-09-12 02:25:00,70.157,70.157,70.132,70.133,24000000.0
2008-09-12 02:26:00,70.118,70.118,70.063,70.063,11200000.0
2008-09-12 02:27:00,70.089,70.109,70.089,70.109,12800000.0
2008-09-12 02:28:00,70.1,70.103,70.085,70.094,11200000.0
2008-09-12 02:29:00,70.085,70.085,70.057,70.057,11200000.0
2008-09-12 02:30:00,70.029,70.029,70.012,70.029,16000000.0
2008-09-12 02:31:00,70.036,70.038,70.017,70.017,14400000.0
2008-09-12 02:32:00,70.007,70.011,69.998,69.999,16000000.0
2008-09-12 02:33:00,70.0,70.007,70.0,70.002,11200000.0
2008-09-12 02:34:00,70.004,70.005,70.003,70.005,11200000.0
2008-09-12 02:35:00,70.025,70.068,70.025,70.068,12800000.0
2008-09-12 02:36:00,70.06,70.069,70.06,70.064,11200000.0
2008-09-12 02:37:00,70.046,70.059,70.037,70.038,12800000.0
2008-09-12 02:38:00,70.014,70.027,70.014,70.014,11200000.0
2008-09-12 02:39:00,70.016,70.016,69.977,69.978,11200000.0
2008-09-12 02:40:00,69.976,69.976,69.959,69.962,11200000.0
2008-09-12 02:41:00,69.948,69.948,69.914,69.919,12800000.0
2008-09-12 02:42:00,69.9,69.906,69.881,69.9,12800000.0
2008-09-12 02:43:00,69.89,69.893,69.886,69.886,25600000.0
2008-09-12 02:44:00,69.885,69.926,69.885,69.926,17000000.0
2008-09-12 02:45:00,69.93,69.965,69.93,69.965,16000000.0
2008-09-12 02:46:00,69.971,69.993,69.971,69.993,17600000.0
2008-09-12 02:47:00,70.004,70.004,69.987,69.987,16000000.0
2008-09-12 02:48:00,70.012,70.045,70.011,70.045,11200000.0
2008-09-12 02:49:00,70.009,70.009,69.979,69.98,16400000.0
2008-09-12 02:50:00,70.0,70.0,69.969,69.969,16400000.0
2008-09-12 02:51:00,69.957,69.986,69.957,69.986,16400000.0
2008-09-12 02:52:00,69.987,69.994,69.966,69.994,11200000.0
2008-09-12 02:53:00,70.019,70.019,69.955,70.017,12800000.0
2008-09-12 02:54:00,70.013,70.055,70.013,70.055,12800000.0
2008-09-12 02:55:00,70.041,70.048,70.025,70.025,12800000.0
2008-09-12 02:56:00,69.983,69.987,69.979,69.986,21800000.0
2008-09-12 02:57:00,69.995,70.0,69.995,70.0,11200000.0
2008-09-12 02:58:00,70.015,70.015,69.979,69.979,9600000.0
2008-09-12 02:59:00,69.988,69.988,69.965,69.965,16000000.0
2008-09-12 03:00:00,69.959,69.959,69.949,69.949,11200000.0
2008-09-12 03:01:00,69.941,69.941,69.9,69.9,12800000.0
2008-09-12 03:02:00,69.885,69.891,69.879,69.891,12800000.0
2008-09-12 03:03:00,69.873,69.896,69.873,69.896,12800000.0
2008-09-12 03:04:00,69.902,69.917,69.901,69.909,28800000.0
2008-09-12 03:05:00,69.918,69.918,69.908,69.912,18000000.0
2008-09-12 03:06:00,69.928,69.947,69.928,69.928,17600000.0
2008-09-12 03:07:00,69.919,69.925,69.904,69.904,11200000.0
2008-09-12 03:08:00,69.89,69.89,69.869,69.88,17600000.0
2008-09-12 03:09:00,69.869,69.869,69.824,69.824,14400000.0
2008-09-12 03:10:00,69.815,69.816,69.803,69.816,16000000.0
2008-09-12 03:11:00,69.826,69.838,69.826,69.836,12800000.0
2008-09-12 03:12:00,69.823,69.823,69.8,69.804,12800000.0
2008-09-12 03:13:00,69.808,69.822,69.808,69.822,14400000.0
2008-09-12 03:14:00,69.843,69.856,69.832,69.832,11200000.0
2008-09-12 03:15:00,69.824,69.843,69.807,69.843,18000000.0
2008-09-12 03:16:00,69.822,69.822,69.807,69.807,11200000.0
2008-09-12 03:17:00,69.83,69.83,69.814,69.814,12800000.0
2008-09-12 03:18:00,69.835,69.842,69.83,69.834,12800000.0
2008-09-12 03:19:00,69.84,69.856,69.84,69.856,16000000.0
2008-09-12 03:20:00,69.854,69.873,69.854,69.861,9600000.0
2008-09-12 03:21:00,69.87,69.887,69.87,69.88,11200000.0
2008-09-12 03:22:00,69.853,69.859,69.846,69.849,12800000.0
2008-09-12 03:23:00,69.86,69.865,69.856,69.862,17600000.0
2008-09-12 03:24:00,69.849,69.849,69.831,69.834,28200000.0
2008-09-12 03:25:00,69.841,69.85,69.837,69.85,19200000.0
2008-09-12 03:26:00,69.847,69.855,69.847,69.849,12200000.0
2008-09-12 03:27:00,69.844,69.845,69.831,69.838,12800000.0
2008-09-12 03:28:00,69.845,69.845,69.836,69.841,11200000.0
2008-09-12 03:29:00,69.829,69.831,69.816,69.816,11200000.0
2008-09-12 03:30:00,69.827,69.84,69.827,69.84,12800000.0
2008-09-12 03:31:00,69.843,69.847,69.842,69.847,31400000.0
2008-09-12 03:32:00,69.858,69.858,69.836,69.836,17600000.0
2008-09-12 03:33:00,69.839,69.851,69.839,69.848,12800000.0
2008-09-12 03:34:00,69.849,69.861,69.846,69.861,12200000.0
2008-09-12 03:35:00,69.866,69.87,69.855,69.863,14400000.0
2008-09-12 03:36:00,69.858,69.864,69.855,69.856,10600000.0
2008-09-12 03:37:00,69.827,69.841,69.82,69.82,17600000.0
2008-09-12 03:38:00,69.837,69.837,69.828,69.837,12800000.0
2008-09-12 03:39:00,69.842,69.869,69.842,69.869,17000000.0
2008-09-12 03:40:00,69.871,69.875,69.871,69.871,12800000.0
2008-09-12 03:41:00,69.882,69.882,69.868,69.869,12800000.0
2008-09-12 03:42:00,69.845,69.849,69.823,69.831,17000000.0
2008-09-12 03:43:00,69.856,69.861,69.849,69.852,14400000.0
2008-09-12 03:44:00,69.888,69.899,69.888,69.889,28800000.0
2008-09-12 03:45:00,69.885,69.951,69.885,69.95,14400000.0
2008-09-12 03:46:00,69.949,69.957,69.935,69.951,12200000.0
2008-09-12 03:47:00,69.936,69.942,69.931,69.931,12800000.0
2008-09-12 03:48:00,69.925,69.925,69.914,69.917,16000000.0
2008-09-12 03:49:00,69.952,69.989,69.952,69.989,12800000.0
2008-09-12 03:50:00,69.97,69.97,69.947,69.947,12800000.0
2008-09-12 03:51:00,69.953,69.975,69.953,69.962,12800000.0
2008-09-12 03:52:00,69.978,69.98,69.973,69.973,13200000.0
2008-09-12 03:53:00,69.967,69.994,69.967,69.994,11200000.0
2008-09-12 03:54:00,70.009,70.009,69.991,70.003,11200000.0
2008-09-12 03:55:00,69.983,69.983,69.962,69.962,9600000.0
2008-09-12 03:56:00,69.976,69.984,69.972,69.981,12200000.0
2008-09-12 03:57:00,69.973,69.993,69.953,69.993,11200000.0
2008-09-12 03:58:00,69.996,70.005,69.99,69.994,12800000.0
2008-09-12 03:59:00,70.007,70.013,69.986,69.986,17600000.0
2008-09-12 04:00:00,69.988,69.996,69.985,69.992,14800000.0
2008-09-12 04:01:00,70.003,70.017,69.982,70.017,11200000.0
2008-09-12 04:02:00,70.047,70.07,70.045,70.07,12800000.0
2008-09-12 04:03:00,70.0,70.11,70.0,70.075,11200000.0
2008-09-12 04:04:00,70.05,70.101,70.05,70.101,12800000.0
2008-09-12 04:05:00,70.109,70.109,70.068,70.081,14400000.0
2008-09-12 04:06:00,70.09,70.107,70.09,70.1,14400000.0
2008-09-12 04:07:00,70.093,70.098,70.08,70.08,12800000.0
2008-09-12 04:08:00,70.081,70.081,70.059,70.065,12800000.0
2008-09-12 04:09:00,70.079,70.083,70.036,70.036,11200000.0
2008-09-12 04:10:00,70.011,70.04,70.011,70.04,16000000.0
2008-09-12 04:11:00,70.064,70.078,70.064,70.07,17600000.0
2008-09-12 04:12:00,70.042,70.047,70.025,70.03,12800000.0
2008-09-12 04:13:00,70.017,70.017,69.993,69.993,17000000.0
2008-09-12 04:14:00,69.987,69.99,69.971,69.977,11200000.0
2008-09-12 04:15:00,69.981,70.0,69.981,70.0,16000000.0
2008-09-12 04:16:00,69.972,69.985,69.951,69.957,14400000.0
2008-09-12 04:17:00,69.961,69.969,69.955,69.969,16400000.0
2008-09-12 04:18:00,69.985,69.992,69.978,69.978,12800000.0
2008-09-12 04:19:00,69.975,70.0,69.974,69.975,34600000.0
2008-09-12 04:20:00,69.99,69.997,69.988,69.997,12800000.0
2008-09-12 04:21:00,69.978,69.994,69.971,69.971,11200000.0
2008-09-12 04:22:00,70.013,70.049,70.013,70.049,12800000.0
2008-09-12 04:23:00,70.037,70.041,70.028,70.039,12800000.0
2008-09-12 04:24:00,70.038,70.038,70.029,70.032,16000000.0
2008-09-12 04:25:00,70.024,70.024,70.019,70.023,16000000.0
2008-09-12 04:26:00,70.017,70.027,70.016,70.027,12800000.0
2008-09-12 04:27:00,70.016,70.02,70.003,70.003,17600000.0
2008-09-12 04:28:00,70.007,70.026,70.007,70.008,11600000.0
2008-09-12 04:29:00,70.004,70.013,70.001,70.001,16000000.0
2008-09-12 04:30:00,70.004,70.004,69.988,69.993,11200000.0
2008-09-12 04:31:00,70.0,70.003,69.974,69.974,16000000.0
2008-09-12 04:32:00,69.977,70.011,69.977,70.011,18000000.0
2008-09-12 04:33:00,70.023,70.024,70.023,70.024,3200000.0
2008-09-12 04:34:00,70.027,70.056,70.027,70.044,14400000.0
2008-09-12 04:35:00,70.032,70.037,70.029,70.037,11200000.0
2008-09-12 04:36:00,70.034,70.038,70.028,70.038,11200000.0
2008-09-12 04:37:00,70.014,70.028,70.012,70.012,11200000.0
2008-09-12 04:38:00,70.046,70.053,70.017,70.017,16400000.0
2008-09-12 04:39:00,70.025,70.025,70.002,70.006,14400000.0
2008-09-12 04:40:00,70.02,70.039,70.015,70.039,12800000.0
2008-09-12 04:41:00,70.05,70.059,70.046,70.052,11200000.0
2008-09-12 04:42:00,70.05,70.055,70.046,70.053,11600000.0
2008-09-12 04:43:00,70.052,70.052,70.036,70.039,18000000.0
2008-09-12 04:44:00,70.027,70.027,70.009,70.011,11200000.0
2008-09-12 04:45:00,70.009,70.012,70.009,70.012,11200000.0
2008-09-12 04:46:00,70.015,70.018,70.012,70.018,12800000.0
2008-09-12 04:47:00,70.002,70.003,69.992,69.994,16000000.0
2008-09-12 04:48:00,70.011,70.011,70.002,70.007,11200000.0
2008-09-12 04:49:00,69.988,69.988,69.98,69.987,12800000.0
2008-09-12 04:50:00,69.99,69.995,69.987,69.989,17600000.0
2008-09-12 04:51:00,69.96,69.974,69.954,69.955,16000000.0
2008-09-12 04:52:00,69.969,69.969,69.956,69.958,12800000.0
2008-09-12 04:53:00,69.932,69.94,69.93,69.935,12800000.0
2008-09-12 04:54:00,69.952,69.952,69.945,69.945,33600000.0
2008-09-12 04:55:00,69.953,69.953,69.942,69.945,11200000.0
2008-09-12 04:56:00,69.947,69.952,69.94,69.944,16000000.0
2008-09-12 04:57:00,69.932,69.946,69.932,69.94,17600000.0
2008-09-12 04:58:00,69.941,69.951,69.941,69.945,14400000.0
2008-09-12 04:59:00,69.951,69.955,69.94,69.955,18000000.0
2008-09-12 05:00:00,69.94,69.945,69.938,69.939,17600000.0
2008-09-12 05:01:00,69.94,69.944,69.937,69.938,14800000.0
2008-09-12 05:02:00,69.93,69.93,69.92,69.925,17000000.0
2008-09-12 05:03:00,69.942,69.942,69.931,69.94,17600000.0
2008-09-12 05:04:00,69.912,69.927,69.907,69.927,12800000.0
2008-09-12 05:05:00,69.942,69.942,69.932,69.935,12800000.0
2008-09-12 05:06:00,69.936,69.942,69.929,69.939,17600000.0
2008-09-12 05:07:00,69.935,69.941,69.932,69.934,11200000.0
2008-09-12 05:08:00,69.937,69.941,69.934,69.934,11200000.0
2008-09-12 05:09:00,69.937,69.943,69.934,69.938,11200000.0
2008-09-12 05:10:00,69.933,69.933,69.914,69.914,12800000.0
2008-09-12 05:11:00,69.917,69.923,69.911,69.915,11200000.0
2008-09-12 05:12:00,69.903,69.913,69.903,69.905,17600000.0
2008-09-12 05:13:00,69.921,69.928,69.915,69.928,11200000.0
2008-09-12 05:14:00,69.922,69.93,69.916,69.919,16400000.0
2008-09-12 05:15:00,69.92,69.921,69.895,69.9,12800000.0
2008-09-12 05:16:00,69.895,69.895,69.872,69.881,16000000.0
2008-09-12 05:17:00,69.894,69.894,69.877,69.885,8000000.0
2008-09-12 05:18:00,69.888,69.888,69.878,69.884,11200000.0
2008-09-12 05:19:00,69.883,69.893,69.883,69.886,17600000.0
2008-09-12 05:20:00,69.888,69.9,69.888,69.898,12800000.0
2008-09-12 05:21:00,69.905,69.921,69.899,69.921,17600000.0
2008-09-12 05:22:00,69.914,69.919,69.912,69.914,25600000.0
2008-09-12 05:23:00,69.91,69.911,69.906,69.911,42600000.0
2008-09-12 05:24:00,69.915,69.915,69.903,69.903,13200000.0
2008-09-12 05:25:00,69.91,69.914,69.901,69.906,12800000.0
2008-09-12 05:26:00,69.895,69.906,69.893,69.893,11200000.0
2008-09-12 05:27:00,69.886,69.899,69.881,69.899,12800000.0
2008-09-12 05:28:00,69.91,69.948,69.91,69.948,11200000.0
2008-09-12 05:29:00,69.961,69.983,69.961,69.978,17600000.0
2008-09-12 05:30:00,69.968,69.977,69.963,69.968,16400000.0
2008-09-12 05:31:00,69.967,69.989,69.967,69.988,11200000.0
2008-09-12 05:32:00,69.984,69.985,69.979,69.979,12800000.0
2008-09-12 05:33:00,69.974,69.974,69.965,69.966,11200000.0
2008-09-12 05:34:00,69.963,69.968,69.961,69.964,16000000.0
2008-09-12 05:35:00,69.963,69.972,69.963,69.97,11200000.0
2008-09-12 05:36:00,69.97,69.97,69.955,69.956,12800000.0
2008-09-12 05:37:00,69.954,69.956,69.949,69.951,12800000.0
2008-09-12 05:38:00,69.953,69.953,69.935,69.948,17600000.0
2008-09-12 05:39:00,69.94,69.94,69.909,69.913,12800000.0
2008-09-12 05:40:00,69.961,69.976,69.961,69.976,12800000.0
2008-09-12 05:41:00,69.973,69.983,69.968,69.98,11200000.0
2008-09-12 05:42:00,69.988,69.988,69.971,69.971,19200000.0
2008-09-12 05:43:00,69.977,69.99,69.975,69.975,17600000.0
2008-09-12 05:44:00,69.965,69.978,69.956,69.978,13800000.0
2008-09-12 05:45:00,69.975,69.976,69.96,69.963,12800000.0
2008-09-12 05:46:00,69.963,69.963,69.932,69.932,12800000.0
2008-09-12 05:47:00,69.943,69.948,69.943,69.948,12200000.0
2008-09-12 05:48:00,69.938,69.938,69.93,69.933,10600000.0
2008-09-12 05:49:00,69.933,69.948,69.933,69.947,12800000.0
2008-09-12 05:50:00,69.955,69.957,69.946,69.946,12800000.0
2008-09-12 05:51:00,69.951,69.951,69.932,69.946,16000000.0
2008-09-12 05:52:00,69.952,69.952,69.947,69.947,16400000.0
2008-09-12 05:53:00,69.95,69.95,69.932,69.934,12800000.0
2008-09-12 05:54:00,69.941,69.949,69.941,69.941,11200000.0
2008-09-12 05:55:00,69.942,69.962,69.942,69.962,16000000.0
2008-09-12 05:56:00,69.959,69.959,69.952,69.952,17600000.0
2008-09-12 05:57:00,69.96,69.964,69.959,69.964,11200000.0
2008-09-12 05:58:00,69.958,69.958,69.951,69.952,11600000.0
2008-09-12 05:59:00,69.96,69.968,69.957,69.968,17600000.0
2008-09-12 06:00:00,69.962,69.984,69.962,69.984,13200000.0
2008-09-12 06:01:00,69.976,69.976,69.952,69.952,8000000.0
2008-09-12 06:02:00,69.957,69.959,69.953,69.957,17600000.0
2008-09-12 06:03:00,69.925,69.946,69.925,69.934,12800000.0
2008-09-12 06:04:00,69.956,69.966,69.95,69.95,12800000.0
2008-09-12 06:05:00,69.966,69.966,69.956,69.958,11200000.0
2008-09-12 06:06:00,69.955,69.959,69.952,69.955,11200000.0
2008-09-12 06:07:00,69.944,69.963,69.944,69.963,11200000.0
2008-09-12 06:08:00,69.961,69.971,69.961,69.97,18000000.0
2008-09-12 06:09:00,69.966,69.982,69.961,69.982,12800000.0
2008-09-12 06:10:00,69.97,69.987,69.97,69.987,11200000.0
2008-09-12 06:11:00,69.981,69.985,69.973,69.973,35600000.0
2008-09-12 06:12:00,69.952,69.965,69.952,69.959,11200000.0
2008-09-12 06:13:00,69.987,69.993,69.983,69.986,13800000.0
2008-09-12 06:14:00,69.986,69.994,69.983,69.994,17600000.0
2008-09-12 06:15:00,69.988,69.998,69.988,69.998,18000000.0
2008-09-12 06:16:00,69.99,70.014,69.99,70.014,8000000.0
2008-09-12 06:17:00,70.017,70.022,69.997,70.022,14400000.0
2008-09-12 06:18:00,70.004,70.016,69.921,70.001,11200000.0
2008-09-12 06:19:00,70.0,70.0,69.991,69.991,9600000.0
2008-09-12 06:20:00,69.973,69.986,69.971,69.984,12800000.0
2008-09-12 06:21:00,69.984,69.99,69.978,69.989,14400000.0
2008-09-12 06:22:00,69.991,69.991,69.96,69.971,16000000.0
2008-09-12 06:23:00,69.973,69.99,69.973,69.984,11200000.0
2008-09-12 06:24:00,69.982,69.982,69.969,69.97,14400000.0
2008-09-12 06:25:00,69.971,69.987,69.971,69.981,17600000.0
2008-09-12 06:26:00,69.973,69.981,69.969,69.977,11200000.0
2008-09-12 06:27:00,69.971,69.983,69.971,69.976,14400000.0
2008-09-12 06:28:00,69.975,69.991,69.975,69.991,15400000.0
2008-09-12 06:29:00,69.991,69.991,69.972,69.972,12800000.0
2008-09-12 06:30:00,69.978,69.986,69.978,69.986,27200000.0
2008-09-12 06:31:00,69.969,69.97,69.957,69.965,11200000.0
2008-09-12 06:32:00,69.989,70.002,69.988,69.995,21800000.0
2008-09-12 06:33:00,69.985,69.99,69.981,69.99,24000000.0
2008-09-12 06:34:00,69.956,69.984,69.956,69.983,17600000.0
2008-09-12 06:35:00,69.983,69.994,69.983,69.994,11200000.0
2008-09-12 06:36:00,69.997,70.003,69.988,70.003,12800000.0
2008-09-12 06:37:00,70.01,70.031,70.01,70.031,12800000.0
2008-09-12 06:38:00,70.029,70.032,70.015,70.015,8000000.0
2008-09-12 06:39:00,70.01,70.035,70.01,70.021,14400000.0
2008-09-12 06:40:00,70.038,70.05,70.038,70.048,17600000.0
2008-09-12 06:41:00,70.049,70.053,70.047,70.048,11200000.0
2008-09-12 06:42:00,70.046,70.048,70.04,70.041,14400000.0
2008-09-12 06:43:00,70.038,70.044,70.037,70.044,19200000.0
2008-09-12 06:44:00,70.03,70.032,70.026,70.032,11200000.0
2008-09-12 06:45:00,70.027,70.028,70.012,70.022,12800000.0
2008-09-12 06:46:00,70.02,70.036,70.02,70.036,8000000.0
2008-09-12 06:47:00,70.044,70.044,70.034,70.034,12800000.0
2008-09-12 06:48:00,70.031,70.033,70.015,70.027,12800000.0
2008-09-12 06:49:00,70.028,70.03,70.023,70.023,12800000.0
2008-09-12 06:50:00,70.021,70.039,70.021,70.039,11200000.0
2008-09-12 06:51:00,70.035,70.035,70.026,70.034,16000000.0
2008-09-12 06:52:00,70.037,70.041,70.026,70.041,14400000.0
2008-09-12 06:53:00,70.039,70.049,70.036,70.036,12800000.0
2008-09-12 06:54:00,70.02,70.037,70.016,70.028,14400000.0
2008-09-12 06:55:00,70.044,70.055,70.042,70.047,14400000.0
2008-09-12 06:56:00,70.028,70.034,70.028,70.033,8000000.0
2008-09-12 06:57:00,70.029,70.038,70.029,70.036,16000000.0
2008-09-12 06:58:00,70.038,70.05,70.038,70.05,11200000.0
2008-09-12 06:59:00,70.051,70.061,70.051,70.061,17000000.0
2008-09-12 07:00:00,70.062,70.062,70.055,70.055,11200000.0
2008-09-12 07:01:00,70.03,70.044,70.025,70.026,16400000.0
2008-09-12 07:02:00,70.002,70.036,70.002,70.019,12800000.0
2008-09-12 07:03:00,70.046,70.048,70.042,70.045,12800000.0
2008-09-12 07:04:00,70.043,70.058,70.043,70.058,12800000.0
2008-09-12 07:05:00,70.052,70.059,70.032,70.032,12800000.0
2008-09-12 07:06:00,70.043,70.049,70.042,70.049,16000000.0
2008-09-12 07:07:00,70.054,70.06,70.047,70.047,12800000.0
2008-09-12 07:08:00,70.06,70.067,70.059,70.065,29200000.0
2008-09-12 07:09:00,70.069,70.069,70.063,70.065,16000000.0
2008-09-12 07:10:00,70.067,70.067,70.053,70.053,19200000.0
2008-09-12 07:11:00,70.058,70.065,70.049,70.065,17600000.0
2008-09-12 07:12:00,70.057,70.065,70.046,70.046,8000000.0
2008-09-12 07:13:00,70.037,70.037,70.028,70.03,14400000.0
2008-09-12 07:14:00,70.041,70.046,70.04,70.045,12800000.0
2008-09-12 07:15:00,70.043,70.048,70.034,70.034,11200000.0
2008-09-12 07:16:00,69.992,70.006,69.99,69.994,13800000.0
2008-09-12 07:17:00,70.016,70.024,70.015,70.023,11200000.0
2008-09-12 07:18:00,70.032,70.032,70.016,70.016,11200000.0
2008-09-12 07:19:00,70.042,70.05,70.039,70.041,11200000.0
2008-09-12 07:20:00,70.052,70.052,70.045,70.045,13800000.0
2008-09-12 07:21:00,70.036,70.051,70.033,70.033,12800000.0
2008-09-12 07:22:00,70.03,70.039,70.03,70.038,12800000.0
2008-09-12 07:23:00,70.042,70.042,70.025,70.03,16000000.0
2008-09-12 07:24:00,70.031,70.057,70.031,70.057,11200000.0
2008-09-12 07:25:00,70.055,70.055,70.045,70.045,11600000.0
2008-09-12 07:26:00,70.058,70.07,70.055,70.065,13200000.0
2008-09-12 07:27:00,70.064,70.069,70.056,70.069,12800000.0
2008-09-12 07:28:00,70.071,70.071,70.06,70.066,12800000.0
2008-09-12 07:29:00,70.043,70.064,70.043,70.058,27000000.0
2008-09-12 07:30:00,70.072,70.093,69.996,70.093,16000000.0
2008-09-12 07:31:00,70.103,70.103,70.087,70.1,11200000.0
2008-09-12 07:32:00,70.094,70.108,70.094,70.096,12800000.0
2008-09-12 07:33:00,70.087,70.096,70.087,70.096,16000000.0
2008-09-12 07:34:00,70.093,70.093,70.078,70.078,11200000.0
2008-09-12 07:35:00,70.087,70.087,70.081,70.083,16000000.0
2008-09-12 07:36:00,70.077,70.081,70.069,70.069,13200000.0
2008-09-12 07:37:00,70.075,70.099,70.075,70.096,14400000.0
2008-09-12 07:38:00,70.106,70.106,70.089,70.098,15400000.0
2008-09-12 07:39:00,70.1,70.103,70.084,70.084,19600000.0
2008-09-12 07:40:00,70.103,70.114,70.103,70.114,11200000.0
2008-09-12 07:41:00,70.131,70.163,70.131,70.162,32400000.0
2008-09-12 07:42:00,70.176,70.189,70.171,70.189,33600000.0
2008-09-12 07:43:00,70.202,70.238,70.202,70.238,29200000.0
2008-09-12 07:44:00,70.252,70.261,70.25,70.261,17600000.0
2008-09-12 07:45:00,70.263,70.27,70.206,70.269,14400000.0
2008-09-12 07:46:00,70.259,70.284,70.259,70.284,27200000.0
2008-09-12 07:47:00,70.299,70.343,70.299,70.343,11200000.0
2008-09-12 07:48:00,70.343,70.356,70.343,70.356,11200000.0
2008-09-12 07:49:00,70.366,70.366,70.357,70.361,16000000.0
2008-09-12 07:50:00,70.356,70.356,70.338,70.338,11600000.0
2008-09-12 07:51:00,70.33,70.337,70.296,70.296,38800000.0
2008-09-12 07:52:00,70.297,70.312,70.297,70.312,9600000.0
2008-09-12 07:53:00,70.31,70.31,70.242,70.242,11200000.0
2008-09-12 07:54:00,70.201,70.209,70.149,70.209,12800000.0
2008-09-12 07:55:00,70.232,70.243,70.227,70.227,30800000.0
2008-09-12 07:56:00,70.241,70.249,70.24,70.248,16000000.0
2008-09-12 07:57:00,70.236,70.237,70.221,70.237,17600000.0
2008-09-12 07:58:00,70.25,70.278,70.25,70.278,10600000.0
2008-09-12 07:59:00,70.281,70.301,70.279,70.301,17600000.0
2008-09-12 08:00:00,70.31,70.317,70.306,70.317,12800000.0
2008-09-12 08:01:00,70.32,70.341,70.319,70.341,11200000.0
2008-09-12 08:02:00,70.348,70.352,70.342,70.342,10000000.0
2008-09-12 08:03:00,70.314,70.314,70.297,70.309,15400000.0
2008-09-12 08:04:00,70.308,70.314,70.307,70.314,11200000.0
2008-09-12 08:05:00,70.306,70.317,70.294,70.314,12800000.0
2008-09-12 08:06:00,70.316,70.317,70.309,70.317,12800000.0
2008-09-12 08:07:00,70.307,70.307,70.255,70.255,16400000.0
2008-09-12 08:08:00,70.252,70.252,70.24,70.245,12800000.0
2008-09-12 08:09:00,70.254,70.255,70.249,70.249,12800000.0
2008-09-12 08:10:00,70.26,70.26,70.253,70.258,30400000.0
2008-09-12 08:11:00,70.266,70.274,70.261,70.272,12800000.0
2008-09-12 08:12:00,70.276,70.287,70.276,70.284,17600000.0
2008-09-12 08:13:00,70.278,70.284,70.278,70.28,14400000.0
2008-09-12 08:14:00,70.282,70.29,70.272,70.283,16400000.0
2008-09-12 08:15:00,70.278,70.278,70.259,70.266,11200000.0
2008-09-12 08:16:00,70.269,70.288,70.267,70.288,19200000.0
2008-09-12 08:17:00,70.287,70.289,70.276,70.279,11200000.0
2008-09-12 08:18:00,70.31,70.315,70.297,70.3,11200000.0
2008-09-12 08:19:00,70.299,70.299,70.278,70.278,11200000.0
2008-09-12 08:20:00,70.275,70.3,70.275,70.295,12800000.0
2008-09-12 08:21:00,70.303,70.309,70.299,70.309,11200000.0
2008-09-12 08:22:00,70.338,70.385,70.338,70.354,11200000.0
2008-09-12 08:23:00,70.372,70.372,70.353,70.363,16000000.0
2008-09-12 08:24:00,70.369,70.407,70.369,70.407,17600000.0
2008-09-12 08:25:00,70.442,70.475,70.442,70.456,12800000.0
2008-09-12 08:26:00,70.428,70.432,70.411,70.432,11200000.0
2008-09-12 08:27:00,70.429,70.442,70.429,70.437,11200000.0
2008-09-12 08:28:00,70.449,70.452,70.44,70.441,12800000.0
2008-09-12 08:29:00,70.446,70.447,70.44,70.446,11200000.0
2008-09-12 08:30:00,70.443,70.443,70.425,70.425,12800000.0
2008-09-12 08:31:00,70.429,70.434,70.423,70.434,12800000.0
2008-09-12 08:32:00,70.452,70.467,70.452,70.456,14400000.0
2008-09-12 08:33:00,70.446,70.457,70.446,70.457,42000000.0
2008-09-12 08:34:00,70.46,70.463,70.454,70.463,11200000.0
2008-09-12 08:35:00,70.474,70.483,70.469,70.483,47400000.0
2008-09-12 08:36:00,70.536,70.597,70.536,70.558,15400000.0
2008-09-12 08:37:00,70.526,70.533,70.516,70.516,14400000.0
2008-09-12 08:38:00,70.521,70.521,70.503,70.508,17600000.0
2008-09-12 08:39:00,70.491,70.498,70.48,70.498,14400000.0
2008-09-12 08:40:00,70.553,70.578,70.549,70.578,11200000.0
2008-09-12 08:41:00,70.562,70.562,70.515,70.515,32000000.0
2008-09-12 08:42:00,70.471,70.506,70.471,70.478,14400000.0
2008-09-12 08:43:00,70.477,70.511,70.465,70.511,12800000.0
2008-09-12 08:44:00,70.488,70.488,70.435,70.435,16000000.0
2008-09-12 08:45:00,70.444,70.448,70.393,70.393,12200000.0
2008-09-12 08:46:00,70.347,70.35,70.339,70.345,13600000.0
2008-09-12 08:47:00,70.342,70.342,70.334,70.334,24000000.0
2008-09-12 08:48:00,70.31,70.311,70.298,70.3,30400000.0
2008-09-12 08:49:00,70.289,70.291,70.272,70.272,8000000.0
2008-09-12 08:50:00,70.247,70.276,70.247,70.255,12200000.0
2008-09-12 08:51:00,70.268,70.314,70.268,70.314,21800000.0
2008-09-12 08:52:00,70.327,70.33,70.319,70.33,35200000.0
2008-09-12 08:53:00,70.353,70.361,70.347,70.36,55600000.0
2008-09-12 08:54:00,70.361,70.361,70.345,70.355,22400000.0
2008-09-12 08:55:00,70.348,70.348,70.312,70.315,17600000.0
2008-09-12 08:56:00,70.331,70.345,70.331,70.345,13800000.0
2008-09-12 08:57:00,70.342,70.394,70.342,70.394,43200000.0
2008-09-12 08:58:00,70.43,70.453,70.43,70.453,19200000.0
2008-09-12 08:59:00,70.454,70.454,70.437,70.445,14400000.0
2008-09-12 09:00:00,70.461,70.486,70.453,70.479,32000000.0
2008-09-12 09:01:00,70.48,70.519,70.48,70.516,32800000.0
2008-09-12 09:02:00,70.54,70.545,70.536,70.54,19200000.0
2008-09-12 09:03:00,70.564,70.625,70.564,70.625,16000000.0
2008-09-12 09:04:00,70.633,70.633,70.614,70.624,22400000.0
2008-09-12 09:05:00,70.61,70.624,70.607,70.617,19200000.0
2008-09-12 09:06:00,70.632,70.666,70.632,70.661,30400000.0
2008-09-12 09:07:00,70.688,70.688,70.653,70.653,19200000.0
2008-09-12 09:08:00,70.649,70.669,70.637,70.669,13200000.0
2008-09-12 09:09:00,70.672,70.672,70.637,70.641,45800000.0
2008-09-12 09:10:00,70.655,70.678,70.655,70.668,24000000.0
2008-09-12 09:11:00,70.668,70.682,70.668,70.679,28800000.0
2008-09-12 09:12:00,70.692,70.727,70.691,70.72,14400000.0
2008-09-12 09:13:00,70.688,70.688,70.659,70.683,12800000.0
2008-09-12 09:14:00,70.668,70.668,70.638,70.655,12800000.0
2008-09-12 09:15:00,70.646,70.652,70.64,70.641,30800000.0
2008-09-12 09:16:00,70.638,70.638,70.613,70.613,49600000.0
2008-09-12 09:17:00,70.596,70.596,70.577,70.59,77800000.0
2008-09-12 09:18:00,70.573,70.573,70.542,70.542,72400000.0
2008-09-12 09:19:00,70.515,70.515,70.434,70.434,65600000.0
2008-09-12 09:20:00,70.436,70.449,70.435,70.449,77200000.0
2008-09-12 09:21:00,70.459,70.467,70.45,70.45,49600000.0
2008-09-12 09:22:00,70.456,70.461,70.452,70.461,36800000.0
2008-09-12 09:23:00,70.462,70.493,70.462,70.493,69200000.0
2008-09-12 09:24:00,70.508,70.55,70.508,70.55,43200000.0
2008-09-12 09:25:00,70.568,70.574,70.56,70.572,19200000.0
2008-09-12 09:26:00,70.591,70.591,70.576,70.576,32000000.0
2008-09-12 09:27:00,70.579,70.591,70.578,70.578,70800000.0
2008-09-12 09:28:00,70.584,70.584,70.56,70.56,11200000.0
2008-09-12 09:29:00,70.563,70.575,70.559,70.575,36200000.0
2008-09-12 09:30:00,70.585,70.587,70.575,70.584,25600000.0
2008-09-12 09:31:00,70.576,70.576,70.568,70.569,12800000.0
2008-09-12 09:32:00,70.57,70.579,70.565,70.565,33600000.0
2008-09-12 09:33:00,70.548,70.548,70.525,70.525,30800000.0
2008-09-12 09:34:00,70.511,70.525,70.506,70.525,33000000.0
2008-09-12 09:35:00,70.546,70.546,70.48,70.48,52800000.0
2008-09-12 09:36:00,70.483,70.516,70.482,70.516,46400000.0
2008-09-12 09:37:00,70.518,70.519,70.509,70.51,33600000.0
2008-09-12 09:38:00,70.501,70.507,70.497,70.499,12800000.0
2008-09-12 09:39:00,70.518,70.52,70.509,70.514,43200000.0
2008-09-12 09:40:00,70.52,70.549,70.52,70.549,45800000.0
2008-09-12 09:41:00,70.527,70.527,70.506,70.506,30400000.0
2008-09-12 09:42:00,70.517,70.535,70.517,70.53,42600000.0
2008-09-12 09:43:00,70.536,70.548,70.532,70.546,55400000.0
2008-09-12 09:44:00,70.546,70.546,70.509,70.509,30400000.0
2008-09-12 09:45:00,70.491,70.501,70.491,70.5,19200000.0
2008-09-12 09:46:00,70.515,70.55,70.515,70.55,27200000.0
2008-09-12 09:47:00,70.555,70.599,70.555,70.599,12800000.0
2008-09-12 09:48:00,70.595,70.595,70.582,70.588,13200000.0
2008-09-12 09:49:00,70.573,70.573,70.558,70.561,16000000.0
2008-09-12 09:50:00,70.554,70.554,70.541,70.543,33000000.0
2008-09-12 09:51:00,70.521,70.529,70.512,70.529,84800000.0
2008-09-12 09:52:00,70.528,70.528,70.494,70.498,11200000.0
2008-09-12 09:53:00,70.512,70.528,70.51,70.521,30800000.0
2008-09-12 09:54:00,70.516,70.518,70.504,70.518,12800000.0
2008-09-12 09:55:00,70.528,70.528,70.509,70.509,33600000.0
2008-09-12 09:56:00,70.522,70.532,70.52,70.532,37200000.0
2008-09-12 09:57:00,70.545,70.569,70.545,70.569,24000000.0
2008-09-12 09:58:00,70.543,70.543,70.534,70.534,31400000.0
2008-09-12 09:59:00,70.554,70.573,70.546,70.573,51200000.0
2008-09-12 10:00:00,70.575,70.584,70.568,70.584,61800000.0
2008-09-12 10:01:00,70.592,70.602,70.591,70.597,17000000.0
2008-09-12 10:02:00,70.609,70.619,70.604,70.619,36800000.0
2008-09-12 10:03:00,70.645,70.652,70.64,70.65,44200000.0
2008-09-12 10:04:00,70.648,70.648,70.628,70.632,39400000.0
2008-09-12 10:05:00,70.634,70.659,70.633,70.643,38400000.0
2008-09-12 10:06:00,70.637,70.647,70.635,70.643,34000000.0
2008-09-12 10:07:00,70.64,70.64,70.59,70.59,42600000.0
2008-09-12 10:08:00,70.563,70.607,70.563,70.607,49600000.0
2008-09-12 10:09:00,70.603,70.607,70.587,70.589,12800000.0
2008-09-12 10:10:00,70.592,70.595,70.582,70.591,46400000.0
2008-09-12 10:11:00,70.595,70.624,70.595,70.624,58000000.0
2008-09-12 10:12:00,70.625,70.644,70.624,70.626,58000000.0
2008-09-12 10:13:00,70.614,70.647,70.614,70.629,41600000.0
2008-09-12 10:14:00,70.647,70.658,70.647,70.654,30400000.0
2008-09-12 10:15:00,70.663,70.713,70.663,70.706,29800000.0
2008-09-12 10:16:00,70.731,70.745,70.726,70.744,17600000.0
2008-09-12 10:17:00,70.737,70.739,70.728,70.728,12800000.0
2008-09-12 10:18:00,70.718,70.738,70.718,70.738,12800000.0
2008-09-12 10:19:00,70.741,70.744,70.735,70.744,75000000.0
2008-09-12 10:20:00,70.752,70.757,70.75,70.753,16400000.0
2008-09-12 10:21:00,70.769,70.823,70.769,70.823,35200000.0
2008-09-12 10:22:00,70.819,70.829,70.8,70.808,16000000.0
2008-09-12 10:23:00,70.822,70.865,70.822,70.865,32400000.0
2008-09-12 10:24:00,70.911,70.915,70.884,70.884,43200000.0
2008-09-12 10:25:00,70.892,70.892,70.866,70.866,64000000.0
2008-09-12 10:26:00,70.866,70.888,70.866,70.888,36800000.0
2008-09-12 10:27:00,70.916,70.947,70.916,70.947,51600000.0
2008-09-12 10:28:00,70.926,70.926,70.885,70.887,88000000.0
2008-09-12 10:29:00,70.904,70.927,70.903,70.922,17600000.0
2008-09-12 10:30:00,70.928,70.945,70.927,70.945,27200000.0
2008-09-12 10:31:00,70.928,70.937,70.928,70.935,32000000.0
2008-09-12 10:32:00,70.938,70.938,70.908,70.908,45800000.0
2008-09-12 10:33:00,70.891,70.891,70.863,70.871,35600000.0
2008-09-12 10:34:00,70.867,70.867,70.83,70.84,17600000.0
2008-09-12 10:35:00,70.842,70.842,70.81,70.821,12800000.0
2008-09-12 10:36:00,70.811,70.811,70.79,70.79,11200000.0
2008-09-12 10:37:00,70.775,70.797,70.774,70.774,18600000.0
2008-09-12 10:38:00,70.768,70.768,70.757,70.765,28800000.0
2008-09-12 10:39:00,70.768,70.772,70.759,70.771,16000000.0
2008-09-12 10:40:00,70.776,70.785,70.776,70.78,24000000.0
2008-09-12 10:41:00,70.78,70.821,70.778,70.821,57600000.0
2008-09-12 10:42:00,70.866,70.885,70.866,70.885,38400000.0
2008-09-12 10:43:00,70.915,70.985,70.915,70.985,9600000.0
2008-09-12 10:44:00,70.955,70.975,70.949,70.975,19200000.0
2008-09-12 10:45:00,70.985,71.036,70.985,71.036,22400000.0
2008-09-12 10:46:00,71.021,71.023,71.009,71.023,28800000.0
2008-09-12 10:47:00,71.017,71.017,70.99,70.99,25600000.0
2008-09-12 10:48:00,70.989,71.006,70.98,71.006,38800000.0
2008-09-12 10:49:00,71.039,71.053,71.039,71.053,25000000.0
2008-09-12 10:50:00,71.041,71.05,71.028,71.039,60000000.0
2008-09-12 10:51:00,71.046,71.069,71.046,71.05,69200000.0
2008-09-12 10:52:00,71.041,71.041,71.023,71.023,35200000.0
2008-09-12 10:53:00,71.021,71.065,71.021,71.036,59200000.0
2008-09-12 10:54:00,71.038,71.069,71.038,71.069,54400000.0
2008-09-12 10:55:00,71.067,71.079,71.061,71.072,41600000.0
2008-09-12 10:56:00,71.069,71.075,71.054,71.056,44800000.0
2008-09-12 10:57:00,71.046,71.046,71.022,71.035,33000000.0
2008-09-12 10:58:00,71.016,71.021,71.004,71.008,39400000.0
2008-09-12 10:59:00,70.983,70.983,70.956,70.956,49600000.0
2008-09-12 11:00:00,70.939,70.939,70.921,70.921,51200000.0
2008-09-12 11:01:00,70.925,70.925,70.913,70.925,12800000.0
2008-09-12 11:02:00,70.939,70.948,70.934,70.946,19200000.0
2008-09-12 11:03:00,70.934,70.934,70.903,70.903,36800000.0
2008-09-12 11:04:00,70.87,70.87,70.851,70.851,27200000.0
2008-09-12 11:05:00,70.854,70.88,70.85,70.88,11200000.0
2008-09-12 11:06:00,70.902,70.924,70.902,70.924,30800000.0
2008-09-12 11:07:00,70.937,70.944,70.937,70.94,46800000.0
2008-09-12 11:08:00,70.957,70.972,70.956,70.97,32400000.0
2008-09-12 11:09:00,70.966,70.966,70.946,70.946,74000000.0
2008-09-12 11:10:00,70.954,70.96,70.953,70.957,36800000.0
2008-09-12 11:11:00,70.942,70.943,70.925,70.93,52800000.0
2008-09-12 11:12:00,70.927,70.927,70.891,70.893,69800000.0
2008-09-12 11:13:00,70.89,70.947,70.89,70.947,13200000.0
2008-09-12 11:14:00,70.952,70.958,70.939,70.939,57600000.0
2008-09-12 11:15:00,70.951,70.951,70.94,70.949,11200000.0
2008-09-12 11:16:00,70.947,70.952,70.938,70.947,17000000.0
2008-09-12 11:17:00,70.953,70.959,70.948,70.949,54800000.0
2008-09-12 11:18:00,70.947,70.947,70.899,70.899,72800000.0
2008-09-12 11:19:00,70.863,70.864,70.845,70.845,56400000.0
2008-09-12 11:20:00,70.855,70.862,70.846,70.859,35200000.0
2008-09-12 11:21:00,70.859,70.859,70.84,70.84,40000000.0
2008-09-12 11:22:00,70.827,70.83,70.821,70.822,41600000.0
2008-09-12 11:23:00,70.824,70.824,70.774,70.774,51600000.0
2008-09-12 11:24:00,70.743,70.743,70.711,70.711,53200000.0
2008-09-12 11:25:00,70.747,70.78,70.747,70.753,35600000.0
2008-09-12 11:26:00,70.767,70.774,70.751,70.767,27200000.0
2008-09-12 11:27:00,70.763,70.765,70.755,70.765,13200000.0
2008-09-12 11:28:00,70.76,70.783,70.76,70.782,41000000.0
2008-09-12 11:29:00,70.783,70.791,70.783,70.786,43200000.0
2008-09-12 11:30:00,70.812,70.815,70.804,70.805,11200000.0
2008-09-12 11:31:00,70.796,70.796,70.775,70.775,27200000.0
2008-09-12 11:32:00,70.77,70.779,70.77,70.775,35200000.0
2008-09-12 11:33:00,70.78,70.789,70.773,70.789,17600000.0
2008-09-12 11:34:00,70.783,70.792,70.783,70.785,33600000.0
2008-09-12 11:35:00,70.779,70.794,70.779,70.785,17600000.0
2008-09-12 11:36:00,70.779,70.785,70.774,70.785,43200000.0
2008-09-12 11:37:00,70.782,70.797,70.782,70.785,41000000.0
2008-09-12 11:38:00,70.8,70.812,70.792,70.793,26600000.0
2008-09-12 11:39:00,70.778,70.778,70.759,70.759,11200000.0
2008-09-12 11:40:00,70.76,70.771,70.753,70.771,22400000.0
2008-09-12 11:41:00,70.774,70.788,70.773,70.787,38800000.0
2008-09-12 11:42:00,70.792,70.831,70.792,70.831,38400000.0
2008-09-12 11:43:00,70.831,70.831,70.819,70.821,17600000.0
2008-09-12 11:44:00,70.824,70.824,70.798,70.799,59200000.0
2008-09-12 11:45:00,70.793,70.794,70.769,70.777,49000000.0
2008-09-12 11:46:00,70.77,70.77,70.747,70.75,11200000.0
2008-09-12 11:47:00,70.748,70.754,70.748,70.751,56000000.0
2008-09-12 11:48:00,70.749,70.753,70.749,70.749,14400000.0
2008-09-12 11:49:00,70.735,70.735,70.717,70.725,41600000.0
2008-09-12 11:50:00,70.722,70.724,70.714,70.723,44800000.0
2008-09-12 11:51:00,70.736,70.748,70.734,70.739,45200000.0
2008-09-12 11:52:00,70.743,70.751,70.738,70.746,32400000.0
2008-09-12 11:53:00,70.746,70.765,70.746,70.765,35200000.0
2008-09-12 11:54:00,70.773,70.776,70.764,70.775,47400000.0
2008-09-12 11:55:00,70.76,70.76,70.744,70.757,44800000.0
2008-09-12 11:56:00,70.759,70.765,70.754,70.756,63800000.0
2008-09-12 11:57:00,70.761,70.761,70.743,70.745,22400000.0
2008-09-12 11:58:00,70.722,70.722,70.698,70.698,41000000.0
2008-09-12 11:59:00,70.695,70.715,70.687,70.715,51000000.0
2008-09-12 12:00:00,70.731,70.739,70.729,70.729,36800000.0
2008-09-12 12:01:00,70.718,70.727,70.714,70.727,19200000.0
2008-09-12 12:02:00,70.719,70.723,70.708,70.712,12800000.0
2008-09-12 12:03:00,70.744,70.815,70.744,70.815,51200000.0
2008-09-12 12:04:00,70.814,70.841,70.805,70.841,24000000.0
2008-09-12 12:05:00,70.816,70.816,70.798,70.807,28800000.0
2008-09-12 12:06:00,70.821,70.86,70.821,70.86,24000000.0
2008-09-12 12:07:00,70.862,70.862,70.853,70.857,20800000.0
2008-09-12 12:08:00,70.866,70.872,70.861,70.861,43600000.0
2008-09-12 12:09:00,70.869,70.869,70.853,70.865,25600000.0
2008-09-12 12:10:00,70.863,70.871,70.854,70.864,11600000.0
2008-09-12 12:11:00,70.866,70.903,70.866,70.903,27200000.0
2008-09-12 12:12:00,70.9,70.908,70.9,70.9,30400000.0
2008-09-12 12:13:00,70.901,70.905,70.9,70.904,14400000.0
2008-09-12 12:14:00,70.923,70.926,70.91,70.918,16000000.0
2008-09-12 12:15:00,70.91,70.922,70.908,70.922,27200000.0
2008-09-12 12:16:00,70.929,70.929,70.887,70.887,27200000.0
2008-09-12 12:17:00,70.9,70.91,70.9,70.91,43200000.0
2008-09-12 12:18:00,70.907,70.913,70.871,70.913,25000000.0
2008-09-12 12:19:00,70.899,70.899,70.849,70.857,35200000.0
2008-09-12 12:20:00,70.849,70.849,70.801,70.801,37200000.0
2008-09-12 12:21:00,70.782,70.782,70.765,70.78,59200000.0
2008-09-12 12:22:00,70.74,70.743,70.734,70.736,30800000.0
2008-09-12 12:23:00,70.738,70.756,70.738,70.756,32000000.0
2008-09-12 12:24:00,70.729,70.729,70.664,70.664,33600000.0
2008-09-12 12:25:00,70.646,70.662,70.645,70.649,22400000.0
2008-09-12 12:26:00,70.625,70.625,70.603,70.603,30400000.0
2008-09-12 12:27:00,70.611,70.618,70.605,70.605,30400000.0
2008-09-12 12:28:00,70.62,70.649,70.62,70.641,61200000.0
2008-09-12 12:29:00,70.567,70.704,70.558,70.59,115600000.0
2008-09-12 12:30:00,70.685,70.739,70.606,70.739,45800000.0
2008-09-12 12:31:00,70.748,70.758,70.747,70.748,70400000.0
2008-09-12 12:32:00,70.758,70.765,70.753,70.765,28800000.0
2008-09-12 12:33:00,70.759,70.781,70.759,70.781,40000000.0
2008-09-12 12:34:00,70.773,70.776,70.756,70.756,27200000.0
2008-09-12 12:35:00,70.778,70.793,70.778,70.781,25600000.0
2008-09-12 12:36:00,70.747,70.755,70.747,70.755,48400000.0
2008-09-12 12:37:00,70.759,70.761,70.748,70.748,14400000.0
2008-09-12 12:38:00,70.755,70.758,70.751,70.758,14400000.0
2008-09-12 12:39:00,70.766,70.766,70.753,70.753,24000000.0
2008-09-12 12:40:00,70.746,70.746,70.723,70.723,15400000.0
2008-09-12 12:41:00,70.713,70.713,70.637,70.649,22400000.0
2008-09-12 12:42:00,70.628,70.642,70.628,70.641,22400000.0
2008-09-12 12:43:00,70.65,70.656,70.648,70.654,36200000.0
2008-09-12 12:44:00,70.661,70.673,70.661,70.668,22400000.0
2008-09-12 12:45:00,70.643,70.649,70.643,70.646,35000000.0
2008-09-12 12:46:00,70.614,70.614,70.567,70.567,44800000.0
2008-09-12 12:47:00,70.554,70.577,70.554,70.577,29800000.0
2008-09-12 12:48:00,70.579,70.59,70.579,70.59,32000000.0
2008-09-12 12:49:00,70.587,70.588,70.561,70.561,39400000.0
2008-09-12 12:50:00,70.557,70.564,70.545,70.552,16000000.0
2008-09-12 12:51:00,70.53,70.533,70.528,70.529,22400000.0
2008-09-12 12:52:00,70.55,70.556,70.546,70.556,25600000.0
2008-09-12 12:53:00,70.563,70.573,70.563,70.566,11200000.0
2008-09-12 12:54:00,70.567,70.567,70.558,70.567,11200000.0
2008-09-12 12:55:00,70.576,70.578,70.57,70.576,24000000.0
2008-09-12 12:56:00,70.547,70.557,70.542,70.557,12800000.0
2008-09-12 12:57:00,70.578,70.592,70.575,70.589,27200000.0
2008-09-12 12:58:00,70.574,70.574,70.541,70.541,12800000.0
2008-09-12 12:59:00,70.57,70.611,70.57,70.603,14400000.0
2008-09-12 13:00:00,70.566,70.566,70.547,70.549,16000000.0
2008-09-12 13:01:00,70.57,70.583,70.566,70.583,17600000.0
2008-09-12 13:02:00,70.585,70.601,70.578,70.578,12800000.0
2008-09-12 13:03:00,70.598,70.602,70.583,70.583,12800000.0
2008-09-12 13:04:00,70.62,70.62,70.61,70.611,16000000.0
2008-09-12 13:05:00,70.606,70.607,70.599,70.607,12800000.0
2008-09-12 13:06:00,70.6,70.6,70.567,70.567,17600000.0
2008-09-12 13:07:00,70.555,70.555,70.533,70.548,12800000.0
2008-09-12 13:08:00,70.531,70.531,70.503,70.503,32000000.0
2008-09-12 13:09:00,70.509,70.53,70.5,70.5,28800000.0
2008-09-12 13:10:00,70.487,70.487,70.445,70.448,32000000.0
2008-09-12 13:11:00,70.431,70.446,70.431,70.446,19200000.0
2008-09-12 13:12:00,70.442,70.442,70.425,70.437,16000000.0
2008-09-12 13:13:00,70.451,70.472,70.451,70.472,11200000.0
2008-09-12 13:14:00,70.455,70.456,70.442,70.456,10600000.0
2008-09-12 13:15:00,70.449,70.471,70.449,70.471,11200000.0
2008-09-12 13:16:00,70.477,70.486,70.476,70.486,26000000.0
2008-09-12 13:17:00,70.491,70.491,70.462,70.471,12800000.0
2008-09-12 13:18:00,70.441,70.445,70.434,70.444,56000000.0
2008-09-12 13:19:00,70.44,70.442,70.421,70.421,14400000.0
2008-09-12 13:20:00,70.421,70.421,70.408,70.408,12800000.0
2008-09-12 13:21:00,70.428,70.428,70.412,70.412,56000000.0
2008-09-12 13:22:00,70.412,70.418,70.404,70.407,11200000.0
2008-09-12 13:23:00,70.414,70.419,70.409,70.419,13200000.0
2008-09-12 13:24:00,70.417,70.427,70.414,70.427,14400000.0
2008-09-12 13:25:00,70.427,70.427,70.405,70.405,33000000.0
2008-09-12 13:26:00,70.39,70.392,70.369,70.369,24000000.0
2008-09-12 13:27:00,70.377,70.391,70.377,70.389,39400000.0
2008-09-12 13:28:00,70.384,70.384,70.362,70.362,20800000.0
2008-09-12 13:29:00,70.359,70.367,70.358,70.366,22400000.0
2008-09-12 13:30:00,70.371,70.375,70.361,70.361,36800000.0
2008-09-12 13:31:00,70.33,70.33,70.286,70.293,11200000.0
2008-09-12 13:32:00,70.314,70.314,70.303,70.303,18400000.0
2008-09-12 13:33:00,70.313,70.32,70.312,70.312,12800000.0
2008-09-12 13:34:00,70.319,70.319,70.296,70.3,12800000.0
2008-09-12 13:35:00,70.304,70.317,70.304,70.316,12800000.0
2008-09-12 13:36:00,70.333,70.333,70.275,70.275,48400000.0
2008-09-12 13:37:00,70.258,70.277,70.248,70.248,24400000.0
2008-09-12 13:38:00,70.261,70.269,70.243,70.243,28800000.0
2008-09-12 13:39:00,70.23,70.231,70.194,70.194,25600000.0
2008-09-12 13:40:00,70.161,70.212,70.161,70.212,12800000.0
2008-09-12 13:41:00,70.218,70.218,70.2,70.209,16000000.0
2008-09-12 13:42:00,70.207,70.219,70.205,70.209,12800000.0
2008-09-12 13:43:00,70.233,70.239,70.219,70.236,25600000.0
2008-09-12 13:44:00,70.243,70.247,70.216,70.216,28800000.0
2008-09-12 13:45:00,70.196,70.196,70.182,70.182,12200000.0
2008-09-12 13:46:00,70.182,70.204,70.182,70.197,14400000.0
2008-09-12 13:47:00,70.171,70.178,70.147,70.147,27200000.0
2008-09-12 13:48:00,70.128,70.139,70.128,70.13,13800000.0
2008-09-12 13:49:00,70.135,70.135,70.123,70.123,33600000.0
2008-09-12 13:50:00,70.131,70.141,70.129,70.141,33600000.0
2008-09-12 13:51:00,70.126,70.128,70.118,70.118,16000000.0
2008-09-12 13:52:00,70.109,70.115,70.105,70.113,40000000.0
2008-09-12 13:53:00,70.112,70.112,70.094,70.094,36800000.0
2008-09-12 13:54:00,70.092,70.15,70.092,70.128,24000000.0
2008-09-12 13:55:00,70.138,70.151,70.138,70.151,11200000.0
2008-09-12 13:56:00,70.153,70.166,70.151,70.151,14400000.0
2008-09-12 13:57:00,70.143,70.143,70.132,70.133,14400000.0
2008-09-12 13:58:00,70.137,70.143,70.136,70.138,31400000.0
2008-09-12 13:59:00,70.138,70.181,70.138,70.181,48400000.0
2008-09-12 14:00:00,70.199,70.224,70.199,70.201,32000000.0
2008-09-12 14:01:00,70.171,70.192,70.171,70.191,13800000.0
2008-09-12 14:02:00,70.196,70.196,70.181,70.185,28800000.0
2008-09-12 14:03:00,70.182,70.198,70.178,70.198,14400000.0
2008-09-12 14:04:00,70.207,70.239,70.207,70.239,14400000.0
2008-09-12 14:05:00,70.248,70.282,70.243,70.282,25600000.0
2008-09-12 14:06:00,70.284,70.303,70.284,70.303,17600000.0
2008-09-12 14:07:00,70.297,70.316,70.297,70.302,12200000.0
2008-09-12 14:08:00,70.303,70.313,70.301,70.302,24000000.0
2008-09-12 14:09:00,70.277,70.277,70.242,70.253,11200000.0
2008-09-12 14:10:00,70.264,70.297,70.264,70.297,17600000.0
2008-09-12 14:11:00,70.292,70.296,70.265,70.265,12200000.0
2008-09-12 14:12:00,70.247,70.249,70.237,70.237,12800000.0
2008-09-12 14:13:00,70.248,70.265,70.248,70.265,24000000.0
2008-09-12 14:14:00,70.265,70.284,70.265,70.282,20800000.0
2008-09-12 14:15:00,70.299,70.303,70.27,70.27,33600000.0
2008-09-12 14:16:00,70.243,70.243,70.23,70.235,27200000.0
2008-09-12 14:17:00,70.238,70.249,70.238,70.244,11200000.0
2008-09-12 14:18:00,70.269,70.269,70.259,70.265,16000000.0
2008-09-12 14:19:00,70.245,70.25,70.23,70.23,40000000.0
2008-09-12 14:20:00,70.225,70.225,70.206,70.206,14400000.0
2008-09-12 14:21:00,70.198,70.198,70.173,70.173,33400000.0
2008-09-12 14:22:00,70.191,70.206,70.191,70.196,14400000.0
2008-09-12 14:23:00,70.191,70.192,70.187,70.187,17600000.0
2008-09-12 14:24:00,70.199,70.214,70.199,70.214,36800000.0
2008-09-12 14:25:00,70.216,70.27,70.216,70.27,12800000.0
2008-09-12 14:26:00,70.287,70.314,70.287,70.299,19200000.0
2008-09-12 14:27:00,70.282,70.307,70.282,70.307,11200000.0
2008-09-12 14:28:00,70.322,70.327,70.317,70.326,10600000.0
2008-09-12 14:29:00,70.333,70.333,70.312,70.312,12800000.0
2008-09-12 14:30:00,70.27,70.281,70.134,70.134,10600000.0
2008-09-12 14:31:00,70.219,70.239,70.141,70.231,16400000.0
2008-09-12 14:32:00,70.234,70.253,70.234,70.241,12800000.0
2008-09-12 14:33:00,70.245,70.31,70.243,70.31,17600000.0
2008-09-12 14:34:00,70.296,70.322,70.271,70.271,18000000.0
2008-09-12 14:35:00,70.258,70.261,70.253,70.261,11200000.0
2008-09-12 14:36:00,70.257,70.276,70.257,70.271,12800000.0
2008-09-12 14:37:00,70.29,70.29,70.257,70.261,12800000.0
2008-09-12 14:38:00,70.28,70.3,70.28,70.297,11200000.0
2008-09-12 14:39:00,70.286,70.288,70.275,70.283,17600000.0
2008-09-12 14:40:00,70.282,70.289,70.281,70.289,15800000.0
2008-09-12 14:41:00,70.304,70.304,70.284,70.301,11200000.0
2008-09-12 14:42:00,70.3,70.309,70.296,70.296,13200000.0
2008-09-12 14:43:00,70.304,70.31,70.292,70.292,17600000.0
2008-09-12 14:44:00,70.298,70.302,70.291,70.302,12800000.0
2008-09-12 14:45:00,70.292,70.31,70.292,70.303,13200000.0
2008-09-12 14:46:00,70.302,70.342,70.302,70.342,17600000.0
2008-09-12 14:47:00,70.355,70.365,70.355,70.365,12800000.0
2008-09-12 14:48:00,70.391,70.426,70.391,70.416,11200000.0
2008-09-12 14:49:00,70.383,70.384,70.357,70.357,16000000.0
2008-09-12 14:50:00,70.391,70.397,70.377,70.397,12800000.0
2008-09-12 14:51:00,70.4,70.412,70.391,70.412,17600000.0
2008-09-12 14:52:00,70.429,70.474,70.429,70.474,14400000.0
2008-09-12 14:53:00,70.478,70.491,70.478,70.481,11200000.0
2008-09-12 14:54:00,70.486,70.489,70.481,70.483,12800000.0
2008-09-12 14:55:00,70.474,70.474,70.429,70.429,11000000.0
2008-09-12 14:56:00,70.417,70.417,70.372,70.372,16800000.0
2008-09-12 14:57:00,70.391,70.394,70.381,70.394,12800000.0
2008-09-12 14:58:00,70.402,70.402,70.383,70.391,14400000.0
2008-09-12 14:59:00,70.418,70.461,70.418,70.457,12800000.0
2008-09-12 15:00:00,70.462,70.466,70.457,70.458,16000000.0
2008-09-12 15:01:00,70.453,70.456,70.441,70.448,17600000.0
2008-09-12 15:02:00,70.444,70.444,70.424,70.424,11200000.0
2008-09-12 15:03:00,70.379,70.422,70.379,70.422,11200000.0
2008-09-12 15:04:00,70.477,70.477,70.455,70.461,16000000.0
2008-09-12 15:05:00,70.454,70.454,70.419,70.419,12800000.0
2008-09-12 15:06:00,70.401,70.405,70.383,70.383,11200000.0
2008-09-12 15:07:00,70.398,70.398,70.353,70.353,11200000.0
2008-09-12 15:08:00,70.341,70.353,70.337,70.337,11200000.0
2008-09-12 15:09:00,70.329,70.36,70.316,70.36,14400000.0
2008-09-12 15:10:00,70.379,70.38,70.367,70.376,16000000.0
2008-09-12 15:11:00,70.369,70.369,70.341,70.341,11200000.0
2008-09-12 15:12:00,70.307,70.349,70.307,70.349,12800000.0
2008-09-12 15:13:00,70.354,70.354,70.293,70.293,12200000.0
2008-09-12 15:14:00,70.286,70.288,70.276,70.285,16000000.0
2008-09-12 15:15:00,70.272,70.272,70.253,70.257,17600000.0
2008-09-12 15:16:00,70.264,70.272,70.247,70.272,12800000.0
2008-09-12 15:17:00,70.305,70.308,70.286,70.302,14400000.0
2008-09-12 15:18:00,70.296,70.307,70.296,70.304,12800000.0
2008-09-12 15:19:00,70.321,70.391,70.321,70.379,16000000.0
2008-09-12 15:20:00,70.405,70.43,70.405,70.406,16400000.0
2008-09-12 15:21:00,70.402,70.438,70.334,70.438,17600000.0
2008-09-12 15:22:00,70.394,70.394,70.368,70.368,11200000.0
2008-09-12 15:23:00,70.372,70.374,70.358,70.358,11200000.0
2008-09-12 15:24:00,70.364,70.37,70.345,70.345,11200000.0
2008-09-12 15:25:00,70.349,70.381,70.349,70.381,12800000.0
2008-09-12 15:26:00,70.383,70.383,70.352,70.365,14400000.0
2008-09-12 15:27:00,70.368,70.369,70.358,70.358,12800000.0
2008-09-12 15:28:00,70.357,70.357,70.341,70.341,13200000.0
2008-09-12 15:29:00,70.322,70.322,70.229,70.229,18000000.0
2008-09-12 15:30:00,70.198,70.198,70.165,70.165,17600000.0
2008-09-12 15:31:00,70.164,70.195,70.164,70.195,12800000.0
2008-09-12 15:32:00,70.221,70.293,70.221,70.293,11200000.0
2008-09-12 15:33:00,70.301,70.301,70.289,70.293,11200000.0
2008-09-12 15:34:00,70.31,70.326,70.305,70.326,11200000.0
2008-09-12 15:35:00,70.361,70.386,70.361,70.38,12800000.0
2008-09-12 15:36:00,70.387,70.387,70.367,70.367,14400000.0
2008-09-12 15:37:00,70.338,70.338,70.308,70.308,16000000.0
2008-09-12 15:38:00,70.293,70.331,70.293,70.331,16000000.0
2008-09-12 15:39:00,70.334,70.353,70.328,70.353,14400000.0
2008-09-12 15:40:00,70.366,70.366,70.322,70.322,12800000.0
2008-09-12 15:41:00,70.303,70.321,70.303,70.316,16000000.0
2008-09-12 15:42:00,70.33,70.33,70.262,70.322,17600000.0
2008-09-12 15:43:00,70.334,70.349,70.334,70.342,12800000.0
2008-09-12 15:44:00,70.357,70.357,70.335,70.335,12800000.0
2008-09-12 15:45:00,70.315,70.336,70.315,70.317,12800000.0
2008-09-12 15:46:00,70.311,70.323,70.306,70.306,11200000.0
2008-09-12 15:47:00,70.299,70.308,70.295,70.308,11200000.0
2008-09-12 15:48:00,70.31,70.318,70.308,70.308,12200000.0
2008-09-12 15:49:00,70.29,70.305,70.284,70.284,11200000.0
2008-09-12 15:50:00,70.275,70.291,70.275,70.291,14400000.0
2008-09-12 15:51:00,70.272,70.296,70.261,70.295,11200000.0
2008-09-12 15:52:00,70.326,70.354,70.326,70.339,11200000.0
2008-09-12 15:53:00,70.326,70.332,70.317,70.328,12800000.0
2008-09-12 15:54:00,70.375,70.417,70.369,70.417,17600000.0
2008-09-12 15:55:00,70.401,70.407,70.39,70.397,17600000.0
2008-09-12 15:56:00,70.369,70.39,70.369,70.39,11200000.0
2008-09-12 15:57:00,70.394,70.394,70.362,70.381,14400000.0
2008-09-12 15:58:00,70.354,70.356,70.305,70.305,11200000.0
2008-09-12 15:59:00,70.288,70.288,70.241,70.241,11200000.0
2008-09-12 16:00:00,70.203,70.217,70.173,70.173,11200000.0
2008-09-12 16:01:00,70.189,70.204,70.173,70.173,11200000.0
2008-09-12 16:02:00,70.171,70.216,70.171,70.197,17600000.0
2008-09-12 16:03:00,70.193,70.21,70.189,70.209,12800000.0
2008-09-12 16:04:00,70.259,70.293,70.216,70.293,11200000.0
2008-09-12 16:05:00,70.321,70.357,70.321,70.357,14400000.0
2008-09-12 16:06:00,70.363,70.418,70.363,70.418,16400000.0
2008-09-12 16:07:00,70.448,70.459,70.44,70.44,11200000.0
2008-09-12 16:08:00,70.414,70.414,70.377,70.377,11200000.0
2008-09-12 16:09:00,70.361,70.402,70.359,70.402,17600000.0
2008-09-12 16:10:00,70.4,70.4,70.378,70.4,12800000.0
2008-09-12 16:11:00,70.414,70.414,70.392,70.392,11200000.0
2008-09-12 16:12:00,70.376,70.41,70.376,70.396,17600000.0
2008-09-12 16:13:00,70.409,70.409,70.388,70.39,11200000.0
2008-09-12 16:14:00,70.397,70.43,70.397,70.427,14400000.0
2008-09-12 16:15:00,70.436,70.473,70.436,70.473,11200000.0
2008-09-12 16:16:00,70.487,70.512,70.48,70.512,11200000.0
2008-09-12 16:17:00,70.529,70.546,70.522,70.544,17600000.0
2008-09-12 16:18:00,70.541,70.554,70.534,70.539,16000000.0
2008-09-12 16:19:00,70.526,70.526,70.491,70.491,11200000.0
2008-09-12 16:20:00,70.493,70.493,70.47,70.47,11200000.0
2008-09-12 16:21:00,70.447,70.447,70.415,70.415,11200000.0
2008-09-12 16:22:00,70.411,70.441,70.411,70.441,11200000.0
2008-09-12 16:23:00,70.454,70.485,70.454,70.485,13200000.0
2008-09-12 16:24:00,70.486,70.566,70.486,70.566,11200000.0
2008-09-12 16:25:00,70.573,70.607,70.573,70.606,12800000.0
2008-09-12 16:26:00,70.615,70.647,70.615,70.62,12800000.0
2008-09-12 16:27:00,70.61,70.62,70.608,70.613,17600000.0
2008-09-12 16:28:00,70.598,70.598,70.588,70.596,11200000.0
2008-09-12 16:29:00,70.599,70.623,70.59,70.59,14400000.0
2008-09-12 16:30:00,70.553,70.553,70.514,70.526,14400000.0
2008-09-12 16:31:00,70.526,70.526,70.509,70.517,14400000.0
2008-09-12 16:32:00,70.545,70.557,70.531,70.537,8000000.0
2008-09-12 16:33:00,70.562,70.576,70.562,70.564,14400000.0
2008-09-12 16:34:00,70.575,70.64,70.575,70.64,17600000.0
2008-09-12 16:35:00,70.64,70.64,70.605,70.614,12800000.0
2008-09-12 16:36:00,70.616,70.62,70.601,70.602,11200000.0
2008-09-12 16:37:00,70.592,70.599,70.576,70.587,12200000.0
2008-09-12 16:38:00,70.586,70.586,70.572,70.574,14800000.0
2008-09-12 16:39:00,70.582,70.617,70.582,70.617,12800000.0
2008-09-12 16:40:00,70.627,70.643,70.627,70.643,17600000.0
2008-09-12 16:41:00,70.692,70.711,70.692,70.711,12200000.0
2008-09-12 16:42:00,70.726,70.733,70.72,70.732,11200000.0
2008-09-12 16:43:00,70.757,70.79,70.757,70.784,12800000.0
2008-09-12 16:44:00,70.778,70.78,70.764,70.78,11200000.0
2008-09-12 16:45:00,70.8,70.81,70.796,70.796,11600000.0
2008-09-12 16:46:00,70.813,70.863,70.813,70.836,14400000.0
2008-09-12 16:47:00,70.82,70.866,70.82,70.866,17600000.0
2008-09-12 16:48:00,70.878,70.931,70.878,70.931,11200000.0
2008-09-12 16:49:00,70.946,70.974,70.943,70.974,12800000.0
2008-09-12 16:50:00,70.97,70.98,70.95,70.95,17600000.0
2008-09-12 16:51:00,70.912,70.925,70.861,70.861,11200000.0
2008-09-12 16:52:00,70.911,70.918,70.9,70.915,17600000.0
2008-09-12 16:53:00,70.918,70.92,70.903,70.92,17600000.0
2008-09-12 16:54:00,70.923,70.924,70.913,70.924,9600000.0
2008-09-12 16:55:00,70.933,71.026,70.933,71.026,14400000.0
2008-09-12 16:56:00,71.027,71.062,71.027,71.05,12800000.0
2008-09-12 16:57:00,71.063,71.063,71.043,71.043,16000000.0
2008-09-12 16:58:00,71.054,71.109,71.054,71.098,12800000.0
2008-09-12 16:59:00,71.14,71.211,71.136,71.211,12800000.0
2008-09-12 17:00:00,71.244,71.252,71.238,71.245,11200000.0
2008-09-12 17:01:00,71.244,71.25,71.155,71.246,12800000.0
2008-09-12 17:02:00,71.245,71.279,71.245,71.279,16400000.0
2008-09-12 17:03:00,71.311,71.381,71.311,71.381,11200000.0
2008-09-12 17:04:00,71.401,71.401,71.369,71.369,11200000.0
2008-09-12 17:05:00,71.375,71.384,71.356,71.378,17600000.0
2008-09-12 17:06:00,71.388,71.393,71.364,71.364,11200000.0
2008-09-12 17:07:00,71.324,71.325,71.311,71.325,11200000.0
2008-09-12 17:08:00,71.327,71.332,71.32,71.328,17000000.0
2008-09-12 17:09:00,71.309,71.344,71.309,71.34,16000000.0
2008-09-12 17:10:00,71.419,71.557,71.419,71.542,11200000.0
2008-09-12 17:11:00,71.513,71.513,71.461,71.461,12800000.0
2008-09-12 17:12:00,71.465,71.494,71.465,71.491,12800000.0
2008-09-12 17:13:00,71.507,71.508,71.46,71.46,12800000.0
2008-09-12 17:14:00,71.416,71.422,71.384,71.384,12800000.0
2008-09-12 17:15:00,71.412,71.433,71.412,71.433,12200000.0
2008-09-12 17:16:00,71.439,71.441,71.434,71.434,11200000.0
2008-09-12 17:17:00,71.452,71.466,71.436,71.466,11600000.0
2008-09-12 17:18:00,71.491,71.542,71.491,71.541,12800000.0
2008-09-12 17:19:00,71.559,71.589,71.559,71.564,16000000.0
2008-09-12 17:20:00,71.556,71.564,71.555,71.555,11200000.0
2008-09-12 17:21:00,71.582,71.59,71.576,71.583,12800000.0
2008-09-12 17:22:00,71.569,71.569,71.441,71.527,11200000.0
2008-09-12 17:23:00,71.511,71.52,71.511,71.518,11200000.0
2008-09-12 17:24:00,71.492,71.496,71.459,71.496,11200000.0
2008-09-12 17:25:00,71.489,71.528,71.489,71.528,11600000.0
2008-09-12 17:26:00,71.523,71.527,71.513,71.513,11200000.0
2008-09-12 17:27:00,71.516,71.518,71.5,71.518,18000000.0
2008-09-12 17:28:00,71.516,71.516,71.497,71.511,12800000.0
2008-09-12 17:29:00,71.497,71.497,71.447,71.447,12800000.0
2008-09-12 17:30:00,71.431,71.431,71.411,71.411,11200000.0
2008-09-12 17:31:00,71.374,71.39,71.357,71.357,12800000.0
2008-09-12 17:32:00,71.304,71.304,71.224,71.224,11600000.0
2008-09-12 17:33:00,71.186,71.186,71.154,71.154,12800000.0
2008-09-12 17:34:00,71.162,71.236,71.162,71.236,11200000.0
2008-09-12 17:35:00,71.244,71.244,71.196,71.196,12800000.0
2008-09-12 17:36:00,71.212,71.224,71.212,71.223,11200000.0
2008-09-12 17:37:00,71.234,71.249,71.23,71.23,11200000.0
2008-09-12 17:38:00,71.264,71.301,71.264,71.274,16000000.0
2008-09-12 17:39:00,71.26,71.26,71.222,71.222,17600000.0
2008-09-12 17:40:00,71.199,71.201,71.164,71.166,11200000.0
2008-09-12 17:41:00,71.183,71.185,71.096,71.103,11200000.0
2008-09-12 17:42:00,71.07,71.07,71.034,71.034,11200000.0
2008-09-12 17:43:00,71.049,71.057,71.047,71.047,12800000.0
2008-09-12 17:44:00,71.07,71.102,71.07,71.075,12800000.0
2008-09-12 17:45:00,71.089,71.098,71.087,71.096,11200000.0
2008-09-12 17:46:00,71.092,71.098,71.082,71.098,12800000.0
2008-09-12 17:47:00,71.146,71.19,71.132,71.19,12800000.0
2008-09-12 17:48:00,71.198,71.224,71.197,71.224,11200000.0
2008-09-12 17:49:00,71.23,71.246,71.227,71.245,11200000.0
2008-09-12 17:50:00,71.241,71.244,71.229,71.233,12800000.0
2008-09-12 17:51:00,71.222,71.222,71.203,71.203,11200000.0
2008-09-12 17:52:00,71.212,71.217,71.201,71.203,12800000.0
2008-09-12 17:53:00,71.204,71.204,71.184,71.184,17600000.0
2008-09-12 17:54:00,71.153,71.172,71.153,71.172,8000000.0
2008-09-12 17:55:00,71.159,71.159,71.147,71.149,12200000.0
2008-09-12 17:56:00,71.126,71.154,71.126,71.154,11200000.0
2008-09-12 17:57:00,71.155,71.196,71.155,71.196,16000000.0
2008-09-12 17:58:00,71.187,71.209,71.187,71.195,12800000.0
2008-09-12 17:59:00,71.218,71.251,71.218,71.247,11200000.0
2008-09-12 18:00:00,71.263,71.278,71.263,71.278,17600000.0
2008-09-12 18:01:00,71.295,71.295,71.195,71.283,17600000.0
2008-09-12 18:02:00,71.261,71.261,71.178,71.178,17600000.0
2008-09-12 18:03:00,71.121,71.125,71.107,71.125,12800000.0
2008-09-12 18:04:00,71.12,71.14,71.12,71.125,11200000.0
2008-09-12 18:05:00,71.137,71.193,71.137,71.187,17600000.0
2008-09-12 18:06:00,71.192,71.196,71.162,71.182,12800000.0
2008-09-12 18:07:00,71.165,71.165,71.143,71.143,11200000.0
2008-09-12 18:08:00,71.126,71.126,71.093,71.093,16000000.0
2008-09-12 18:09:00,71.084,71.084,71.076,71.08,16000000.0
2008-09-12 18:10:00,71.085,71.098,71.085,71.095,12800000.0
2008-09-12 18:11:00,71.093,71.108,71.089,71.108,11200000.0
2008-09-12 18:12:00,71.114,71.114,71.097,71.097,12800000.0
2008-09-12 18:13:00,71.072,71.094,71.072,71.083,11200000.0
2008-09-12 18:14:00,71.083,71.102,71.083,71.102,12800000.0
2008-09-12 18:15:00,71.091,71.092,71.08,71.087,8000000.0
2008-09-12 18:16:00,71.104,71.129,71.104,71.128,12800000.0
2008-09-12 18:17:00,71.133,71.152,71.132,71.152,11200000.0
2008-09-12 18:18:00,71.159,71.176,71.159,71.17,11200000.0
2008-09-12 18:19:00,71.157,71.175,71.157,71.172,16000000.0
2008-09-12 18:20:00,71.195,71.195,71.171,71.171,12800000.0
2008-09-12 18:21:00,71.188,71.199,71.188,71.193,11200000.0
2008-09-12 18:22:00,71.195,71.222,71.149,71.222,16000000.0
2008-09-12 18:23:00,71.231,71.274,71.231,71.272,16000000.0
2008-09-12 18:24:00,71.307,71.311,71.276,71.276,12800000.0
2008-09-12 18:25:00,71.281,71.291,71.239,71.239,11200000.0
2008-09-12 18:26:00,71.226,71.226,71.211,71.223,12800000.0
2008-09-12 18:27:00,71.221,71.235,71.215,71.229,14400000.0
2008-09-12 18:28:00,71.238,71.267,71.233,71.267,12800000.0
2008-09-12 18:29:00,71.272,71.274,71.267,71.269,12800000.0
2008-09-12 18:30:00,71.276,71.289,71.276,71.289,11200000.0
2008-09-12 18:31:00,71.305,71.305,71.291,71.291,12800000.0
2008-09-12 18:32:00,71.308,71.309,71.298,71.298,11200000.0
2008-09-12 18:33:00,71.29,71.29,71.272,71.278,11200000.0
2008-09-12 18:34:00,71.284,71.284,71.268,71.269,12800000.0
2008-09-12 18:35:00,71.264,71.281,71.259,71.28,12800000.0
2008-09-12 18:36:00,71.303,71.349,71.3,71.349,12800000.0
2008-09-12 18:37:00,71.336,71.415,71.336,71.41,17600000.0
2008-09-12 18:38:00,71.378,71.392,71.365,71.383,11200000.0
2008-09-12 18:39:00,71.419,71.461,71.419,71.461,16000000.0
2008-09-12 18:40:00,71.479,71.479,71.448,71.448,12800000.0
2008-09-12 18:41:00,71.45,71.507,71.45,71.507,13800000.0
2008-09-12 18:42:00,71.566,71.572,71.562,71.571,11200000.0
2008-09-12 18:43:00,71.572,71.593,71.572,71.59,12800000.0
2008-09-12 18:44:00,71.564,71.564,71.53,71.53,11200000.0
2008-09-12 18:45:00,71.518,71.518,71.406,71.406,11600000.0
2008-09-12 18:46:00,71.363,71.363,71.302,71.302,11200000.0
2008-09-12 18:47:00,71.285,71.286,71.263,71.263,12800000.0
2008-09-12 18:48:00,71.254,71.254,71.208,71.226,12200000.0
2008-09-12 18:49:00,71.235,71.262,71.235,71.262,12800000.0
2008-09-12 18:50:00,71.266,71.274,71.258,71.266,17600000.0
2008-09-12 18:51:00,71.278,71.288,71.274,71.288,12800000.0
2008-09-12 18:52:00,71.277,71.3,71.277,71.28,12800000.0
2008-09-12 18:53:00,71.259,71.261,71.242,71.242,12200000.0
2008-09-12 18:54:00,71.241,71.275,71.241,71.275,11200000.0
2008-09-12 18:55:00,71.273,71.273,71.26,71.26,11200000.0
2008-09-12 18:56:00,71.223,71.223,71.19,71.19,16000000.0
2008-09-12 18:57:00,71.216,71.22,71.19,71.195,11200000.0
2008-09-12 18:58:00,71.213,71.233,71.213,71.233,11200000.0
2008-09-12 18:59:00,71.254,71.254,71.204,71.204,17600000.0
2008-09-12 19:00:00,71.161,71.189,71.148,71.189,12800000.0
2008-09-12 19:01:00,71.185,71.211,71.185,71.211,12800000.0
2008-09-12 19:02:00,71.267,71.281,71.265,71.265,11600000.0
2008-09-12 19:03:00,71.271,71.279,71.269,71.27,12800000.0
2008-09-12 19:04:00,71.27,71.291,71.27,71.291,16400000.0
2008-09-12 19:05:00,71.307,71.374,71.307,71.374,14400000.0
2008-09-12 19:06:00,71.405,71.41,71.384,71.384,16000000.0
2008-09-12 19:07:00,71.384,71.384,71.371,71.38,11200000.0
2008-09-12 19:08:00,71.371,71.371,71.32,71.338,17600000.0
2008-09-12 19:09:00,71.343,71.366,71.343,71.366,12800000.0
2008-09-12 19:10:00,71.355,71.355,71.284,71.298,17600000.0
2008-09-12 19:11:00,71.307,71.311,71.303,71.303,12800000.0
2008-09-12 19:12:00,71.293,71.294,71.271,71.286,11200000.0
2008-09-12 19:13:00,71.305,71.305,71.29,71.29,11200000.0
2008-09-12 19:14:00,71.3,71.317,71.3,71.311,16000000.0
2008-09-12 19:15:00,71.322,71.343,71.322,71.343,12800000.0
2008-09-12 19:16:00,71.373,71.406,71.373,71.406,12200000.0
2008-09-12 19:17:00,71.405,71.41,71.4,71.41,12800000.0
2008-09-12 19:18:00,71.412,71.423,71.393,71.393,17000000.0
2008-09-12 19:19:00,71.375,71.375,71.357,71.36,16000000.0
2008-09-12 19:20:00,71.35,71.35,71.322,71.322,16000000.0
2008-09-12 19:21:00,71.337,71.381,71.333,71.381,16000000.0
2008-09-12 19:22:00,71.386,71.386,71.361,71.361,11200000.0
2008-09-12 19:23:00,71.359,71.38,71.359,71.373,17600000.0
2008-09-12 19:24:00,71.383,71.387,71.375,71.377,18000000.0
2008-09-12 19:25:00,71.366,71.387,71.366,71.387,17600000.0
2008-09-12 19:26:00,71.392,71.452,71.392,71.452,10600000.0
2008-09-12 19:27:00,71.457,71.464,71.448,71.448,11200000.0
2008-09-12 19:28:00,71.461,71.479,71.461,71.474,12800000.0
2008-09-12 19:29:00,71.456,71.456,71.417,71.417,11200000.0
2008-09-12 19:30:00,71.436,71.436,71.421,71.421,14400000.0
2008-09-12 19:31:00,71.414,71.414,71.401,71.402,17600000.0
2008-09-12 19:32:00,71.384,71.405,71.384,71.404,12800000.0
2008-09-12 19:33:00,71.406,71.446,71.406,71.446,12800000.0
2008-09-12 19:34:00,71.474,71.492,71.474,71.492,12800000.0
2008-09-12 19:35:00,71.501,71.511,71.501,71.502,17600000.0
2008-09-12 19:36:00,71.499,71.501,71.488,71.488,11200000.0
2008-09-12 19:37:00,71.463,71.469,71.457,71.457,11200000.0
2008-09-12 19:38:00,71.443,71.458,71.442,71.453,17600000.0
2008-09-12 19:39:00,71.47,71.476,71.47,71.473,11200000.0
2008-09-12 19:40:00,71.472,71.485,71.448,71.448,14400000.0
2008-09-12 19:41:00,71.45,71.453,71.443,71.445,13200000.0
2008-09-12 19:42:00,71.43,71.437,71.414,71.414,12800000.0
2008-09-12 19:43:00,71.423,71.432,71.423,71.432,11200000.0
2008-09-12 19:44:00,71.454,71.465,71.439,71.453,16000000.0
2008-09-12 19:45:00,71.453,71.453,71.429,71.429,11200000.0
2008-09-12 19:46:00,71.423,71.476,71.423,71.476,11200000.0
2008-09-12 19:47:00,71.486,71.498,71.482,71.482,16000000.0
2008-09-12 19:48:00,71.481,71.481,71.471,71.476,11200000.0
2008-09-12 19:49:00,71.482,71.514,71.482,71.499,13200000.0
2008-09-12 19:50:00,71.522,71.535,71.516,71.529,12200000.0
2008-09-12 19:51:00,71.575,71.584,71.571,71.584,12800000.0
2008-09-12 19:52:00,71.588,71.588,71.581,71.585,11200000.0
2008-09-12 19:53:00,71.587,71.611,71.587,71.611,17000000.0
2008-09-12 19:54:00,71.622,71.625,71.615,71.616,14800000.0
2008-09-12 19:55:00,71.62,71.627,71.616,71.627,11200000.0
2008-09-12 19:56:00,71.599,71.612,71.599,71.608,11200000.0
2008-09-12 19:57:00,71.626,71.634,71.616,71.617,12800000.0
2008-09-12 19:58:00,71.608,71.612,71.601,71.606,14800000.0
2008-09-12 19:59:00,71.574,71.59,71.568,71.59,14400000.0
2008-09-12 20:00:00,71.6,71.601,71.594,71.596,12800000.0
2008-09-12 20:01:00,71.567,71.567,71.545,71.545,11200000.0
2008-09-12 20:02:00,71.539,71.539,71.512,71.512,11200000.0
2008-09-12 20:03:00,71.51,71.516,71.505,71.516,15400000.0
2008-09-12 20:04:00,71.526,71.535,71.518,71.535,12800000.0
2008-09-12 20:05:00,71.539,71.539,71.526,71.526,12800000.0
2008-09-12 20:06:00,71.516,71.516,71.495,71.495,12200000.0
2008-09-12 20:07:00,71.513,71.528,71.513,71.523,16000000.0
2008-09-12 20:08:00,71.537,71.549,71.532,71.549,12800000.0
2008-09-12 20:09:00,71.544,71.552,71.532,71.552,16000000.0
2008-09-12 20:10:00,71.544,71.553,71.542,71.553,17600000.0
2008-09-12 20:11:00,71.556,71.563,71.555,71.563,14800000.0
2008-09-12 20:12:00,71.558,71.573,71.558,71.566,13800000.0
2008-09-12 20:13:00,71.572,71.573,71.567,71.57,11200000.0
2008-09-12 20:14:00,71.571,71.572,71.565,71.572,11200000.0
2008-09-12 20:15:00,71.576,71.576,71.572,71.574,11200000.0
2008-09-12 20:16:00,71.575,71.585,71.567,71.567,13200000.0
2008-09-12 20:17:00,71.571,71.609,71.571,71.609,11600000.0
2008-09-12 20:18:00,71.61,71.622,71.61,71.612,12800000.0
2008-09-12 20:19:00,71.602,71.602,71.583,71.583,11200000.0
2008-09-12 20:20:00,71.59,71.593,71.582,71.582,11200000.0
2008-09-12 20:21:00,71.59,71.604,71.59,71.604,11600000.0
2008-09-12 20:22:00,71.61,71.618,71.61,71.615,11200000.0
2008-09-12 20:23:00,71.623,71.627,71.615,71.618,16000000.0
2008-09-12 20:24:00,71.611,71.625,71.599,71.599,16000000.0
2008-09-12 20:25:00,71.606,71.61,71.599,71.61,12800000.0
2008-09-12 20:26:00,71.607,71.649,71.607,71.649,11200000.0
2008-09-12 20:27:00,71.607,71.622,71.607,71.622,12800000.0
2008-09-12 20:28:00,71.619,71.625,71.613,71.623,18000000.0
2008-09-12 20:29:00,71.628,71.645,71.618,71.635,12800000.0
2008-09-12 20:30:00,71.648,71.669,71.648,71.669,14400000.0
2008-09-12 20:31:00,71.694,71.702,71.694,71.697,14400000.0
2008-09-12 20:32:00,71.689,71.689,71.655,71.655,16400000.0
2008-09-12 20:33:00,71.65,71.661,71.643,71.66,16000000.0
2008-09-12 20:34:00,71.689,71.689,71.655,71.662,16000000.0
2008-09-12 20:35:00,71.646,71.665,71.646,71.649,16000000.0
2008-09-12 20:36:00,71.668,71.718,71.668,71.718,11200000.0
2008-09-12 20:37:00,71.716,71.722,71.714,71.722,17600000.0
2008-09-12 20:38:00,71.736,71.751,71.736,71.751,13200000.0
2008-09-12 20:39:00,71.76,71.789,71.76,71.783,16000000.0
2008-09-12 20:40:00,71.775,71.786,71.771,71.786,12800000.0
2008-09-12 20:41:00,71.783,71.783,71.765,71.765,14400000.0
2008-09-12 20:42:00,71.769,71.786,71.769,71.786,12800000.0
2008-09-12 20:43:00,71.801,71.828,71.801,71.828,17600000.0
2008-09-12 20:44:00,71.832,71.848,71.829,71.841,11200000.0
2008-09-12 20:45:00,71.849,71.862,71.846,71.862,11200000.0
2008-09-12 20:46:00,71.884,71.897,71.884,71.897,12800000.0
2008-09-12 20:47:00,71.901,71.901,71.873,71.873,11200000.0
2008-09-12 20:48:00,71.865,71.865,71.812,71.819,12800000.0
2008-09-12 20:49:00,71.831,71.843,71.827,71.843,10000000.0
2008-09-12 20:50:00,71.848,71.849,71.843,71.847,12800000.0
2008-09-12 20:51:00,71.845,71.845,71.825,71.832,11200000.0
2008-09-12 20:52:00,71.826,71.826,71.813,71.815,11200000.0
2008-09-12 20:53:00,71.814,71.814,71.787,71.796,12800000.0
2008-09-12 20:54:00,71.781,71.783,71.772,71.781,11600000.0
2008-09-12 20:55:00,71.792,71.792,71.774,71.774,13200000.0
2008-09-12 20:56:00,71.78,71.81,71.78,71.81,12800000.0
2008-09-12 20:57:00,71.795,71.808,71.795,71.804,11200000.0
2008-09-12 20:58:00,71.82,71.843,71.82,71.836,17600000.0
2008-09-12 20:59:00,71.828,71.844,71.754,71.844,13800000.0
2008-09-12 21:00:00,71.836,71.842,71.821,71.831,12800000.0
2008-09-12 21:01:00,71.845,71.845,71.829,71.829,17600000.0
2008-09-12 21:02:00,71.825,71.843,71.823,71.843,11200000.0
2008-09-12 21:03:00,71.843,71.843,71.829,71.83,12200000.0
2008-09-12 21:04:00,71.827,71.841,71.819,71.841,11200000.0
2008-09-12 21:05:00,71.852,71.856,71.836,71.856,14400000.0
2008-09-12 21:06:00,71.864,71.877,71.864,71.873,17600000.0
2008-09-12 21:07:00,71.88,71.881,71.876,71.877,13600000.0
2008-09-12 21:08:00,71.91,71.944,71.91,71.944,12200000.0
2008-09-12 21:09:00,71.944,71.953,71.942,71.953,12800000.0
2008-09-12 21:10:00,71.926,71.926,71.903,71.919,12800000.0
2008-09-12 21:11:00,71.927,71.935,71.918,71.924,12800000.0
2008-09-12 21:12:00,71.928,71.928,71.917,71.923,12800000.0
2008-09-12 21:13:00,71.916,71.92,71.902,71.902,11200000.0
2008-09-12 21:14:00,71.92,71.944,71.92,71.93,17600000.0
2008-09-12 21:15:00,71.939,71.952,71.929,71.936,17600000.0
2008-09-12 21:16:00,71.972,72.023,71.972,72.023,12800000.0
2008-09-12 21:17:00,72.036,72.043,72.022,72.022,12800000.0
2008-09-12 21:18:00,72.019,72.029,72.014,72.015,13200000.0
2008-09-12 21:19:00,72.017,72.044,72.017,72.039,12800000.0
2008-09-12 21:20:00,72.028,72.044,72.028,72.044,12200000.0
2008-09-12 21:21:00,72.046,72.058,72.046,72.049,12800000.0
2008-09-12 21:22:00,72.049,72.05,72.041,72.048,12800000.0
2008-09-12 21:23:00,72.042,72.049,72.037,72.043,14400000.0
2008-09-12 21:24:00,72.027,72.027,72.014,72.018,12800000.0
2008-09-12 21:25:00,72.038,72.044,72.033,72.043,11200000.0
2008-09-12 21:26:00,72.039,72.041,72.026,72.036,17000000.0
2008-09-12 21:27:00,72.026,72.026,71.988,71.988,11200000.0
2008-09-12 21:28:00,71.98,71.98,71.968,71.971,12800000.0
2008-09-12 21:29:00,71.952,71.997,71.952,71.996,12200000.0
2008-09-12 21:30:00,71.987,71.987,71.977,71.984,12800000.0
2008-09-12 21:31:00,71.981,71.989,71.979,71.983,11200000.0
2008-09-12 21:32:00,71.981,71.983,71.973,71.977,11200000.0
2008-09-12 21:33:00,71.955,71.98,71.955,71.973,11200000.0
2008-09-12 21:34:00,71.973,71.989,71.973,71.988,11600000.0
2008-09-12 21:35:00,71.982,71.982,71.974,71.974,11200000.0
2008-09-12 21:36:00,71.993,71.995,71.969,71.969,17600000.0
2008-09-12 21:37:00,71.961,71.961,71.949,71.954,12800000.0
2008-09-12 21:38:00,71.955,71.963,71.955,71.963,12800000.0
2008-09-12 21:39:00,71.959,71.964,71.954,71.958,12800000.0
2008-09-12 21:40:00,71.957,71.957,71.95,71.95,16000000.0
2008-09-12 21:41:00,71.954,71.954,71.947,71.947,14400000.0
2008-09-12 21:42:00,71.949,71.958,71.943,71.952,16000000.0
2008-09-12 21:43:00,71.948,71.959,71.948,71.95,17600000.0
2008-09-12 21:44:00,71.935,71.954,71.934,71.944,17600000.0
2008-09-12 21:45:00,71.961,71.967,71.953,71.953,14400000.0
2008-09-12 21:46:00,71.945,71.951,71.928,71.945,12800000.0
2008-09-12 21:47:00,71.944,71.953,71.939,71.945,13200000.0
2008-09-12 21:48:00,71.954,71.956,71.944,71.954,17600000.0
2008-09-12 21:49:00,71.955,71.956,71.945,71.95,14400000.0
2008-09-12 21:50:00,71.927,71.931,71.918,71.922,11200000.0
2008-09-12 21:51:00,71.949,71.955,71.867,71.955,12800000.0
2008-09-12 21:52:00,71.982,71.984,71.977,71.984,12800000.0
2008-09-12 21:53:00,71.965,71.971,71.964,71.965,17600000.0
2008-09-12 21:54:00,71.974,72.001,71.974,71.996,13800000.0
2008-09-12 21:55:00,71.997,71.997,71.99,71.99,11200000.0
2008-09-12 21:56:00,71.991,71.992,71.984,71.992,12800000.0
2008-09-12 21:57:00,71.986,71.994,71.986,71.994,12800000.0
2008-09-12 21:58:00,72.01,72.01,71.987,71.988,16400000.0
2008-09-12 21:59:00,72.0,72.018,71.997,72.003,14400000.0
2008-09-12 22:00:00,72.019,72.026,71.998,72.014,12800000.0
2008-09-12 22:01:00,72.021,72.025,72.018,72.024,12800000.0
2008-09-12 22:02:00,72.029,72.033,72.027,72.033,12800000.0
2008-09-12 22:03:00,72.048,72.053,72.041,72.052,11200000.0
2008-09-12 22:04:00,72.053,72.059,71.996,71.996,11200000.0
2008-09-12 22:05:00,72.031,72.035,72.028,72.028,12800000.0
2008-09-12 22:06:00,72.021,72.034,72.021,72.022,17600000.0
2008-09-12 22:07:00,72.027,72.027,72.011,72.02,12800000.0
2008-09-12 22:08:00,72.021,72.026,72.018,72.026,11200000.0
2008-09-12 22:09:00,72.003,72.019,72.003,72.011,11200000.0
2008-09-12 22:10:00,72.027,72.027,72.016,72.016,17600000.0
2008-09-12 22:11:00,72.032,72.05,72.032,72.05,14400000.0
2008-09-12 22:12:00,72.041,72.043,72.017,72.025,11200000.0
2008-09-12 22:13:00,72.026,72.026,72.007,72.007,16000000.0
2008-09-12 22:14:00,72.001,72.01,71.994,71.994,16000000.0
2008-09-12 22:15:00,71.996,72.004,71.996,71.998,12800000.0
2008-09-12 22:16:00,71.995,71.999,71.986,71.999,12800000.0
2008-09-12 22:17:00,72.005,72.014,72.002,72.002,11200000.0
2008-09-12 22:18:00,72.005,72.006,71.999,72.006,12800000.0
2008-09-12 22:19:00,71.978,71.986,71.978,71.983,14400000.0
2008-09-12 22:20:00,71.983,71.983,71.969,71.972,11200000.0
2008-09-12 22:21:00,72.002,72.002,71.986,71.993,12800000.0
2008-09-12 22:22:00,71.989,71.999,71.988,71.999,11600000.0
2008-09-12 22:23:00,72.002,72.012,72.001,72.003,12800000.0
2008-09-12 22:24:00,72.003,72.022,72.003,72.022,12800000.0
2008-09-12 22:25:00,72.074,72.109,72.074,72.109,17600000.0
2008-09-12 22:26:00,72.119,72.119,72.113,72.115,11200000.0
2008-09-12 22:27:00,72.108,72.123,72.108,72.121,9600000.0
2008-09-12 22:28:00,72.127,72.133,72.122,72.123,17600000.0
2008-09-12 22:29:00,72.12,72.122,72.109,72.109,14400000.0
2008-09-12 22:30:00,72.1,72.103,72.082,72.082,13200000.0
2008-09-12 22:31:00,72.062,72.072,72.05,72.05,11200000.0
2008-09-12 22:32:00,72.083,72.094,72.083,72.094,12200000.0
2008-09-12 22:33:00,72.104,72.108,72.101,72.102,13200000.0
2008-09-12 22:34:00,72.099,72.099,72.092,72.095,12800000.0
2008-09-12 22:35:00,72.092,72.104,72.089,72.104,12800000.0
2008-09-12 22:36:00,72.051,72.082,72.051,72.065,12600000.0
2008-09-12 22:37:00,72.102,72.102,72.081,72.087,16000000.0
2008-09-12 22:38:00,72.078,72.083,72.07,72.083,17600000.0
2008-09-12 22:39:00,72.067,72.12,72.067,72.12,11200000.0
2008-09-12 22:40:00,72.11,72.118,72.106,72.106,16000000.0
2008-09-12 22:41:00,72.113,72.13,72.113,72.13,12800000.0
2008-09-12 22:42:00,72.123,72.16,72.123,72.16,11200000.0
2008-09-12 22:43:00,72.175,72.182,72.16,72.162,11200000.0
2008-09-12 22:44:00,72.145,72.153,72.131,72.146,16000000.0
2008-09-12 22:45:00,72.161,72.161,72.145,72.152,12800000.0
2008-09-12 22:46:00,72.156,72.16,72.122,72.122,13200000.0
2008-09-12 22:47:00,72.111,72.121,72.111,72.116,12800000.0
2008-09-12 22:48:00,72.122,72.122,72.096,72.096,12800000.0
2008-09-12 22:49:00,72.108,72.112,72.087,72.087,11200000.0
2008-09-12 22:50:00,72.08,72.083,72.076,72.08,14400000.0
2008-09-12 22:51:00,72.077,72.083,72.074,72.083,12800000.0
2008-09-12 22:52:00,72.085,72.116,72.085,72.116,14400000.0
2008-09-12 22:53:00,72.128,72.142,72.127,72.133,11200000.0
2008-09-12 22:54:00,72.133,72.137,72.128,72.13,11200000.0
2008-09-12 22:55:00,72.139,72.158,72.135,72.135,12800000.0
2008-09-12 22:56:00,72.14,72.149,72.136,72.142,12800000.0
2008-09-12 22:57:00,72.134,72.153,72.134,72.135,11200000.0
2008-09-12 22:58:00,72.124,72.129,72.114,72.114,14400000.0
2008-09-12 22:59:00,72.113,72.142,72.113,72.142,11200000.0
2008-09-14 23:02:00,70.414,70.572,70.414,70.554,12800000.0
2008-09-14 23:03:00,70.627,70.704,70.61,70.698,17600000.0
2008-09-14 23:04:00,70.658,70.693,70.617,70.645,11200000.0
2008-09-14 23:05:00,70.583,70.614,70.57,70.603,11200000.0
2008-09-14 23:06:00,70.604,70.63,70.582,70.628,17600000.0
2008-09-14 23:07:00,70.643,70.659,70.635,70.657,12800000.0
2008-09-14 23:08:00,70.655,70.678,70.639,70.641,11200000.0
2008-09-14 23:09:00,70.66,70.704,70.66,70.695,11200000.0
2008-09-14 23:10:00,70.686,70.732,70.669,70.72,11200000.0
2008-09-14 23:11:00,70.746,70.764,70.737,70.755,18000000.0
2008-09-14 23:12:00,70.763,70.773,70.749,70.773,14400000.0
2008-09-14 23:13:00,70.759,70.797,70.748,70.797,14400000.0
2008-09-14 23:14:00,70.773,70.795,70.748,70.766,17600000.0
2008-09-14 23:15:00,70.781,70.781,70.694,70.699,13200000.0
2008-09-14 23:16:00,71.963,71.963,70.813,70.813,12800000.0
2008-09-14 23:17:00,70.693,70.704,70.691,70.694,18000000.0
2008-09-14 23:18:00,70.703,70.718,70.703,70.718,12800000.0
2008-09-14 23:19:00,70.724,70.741,70.724,70.736,12800000.0
2008-09-14 23:20:00,70.761,70.784,70.758,70.776,12800000.0
2008-09-14 23:21:00,70.79,70.795,70.73,70.73,12200000.0
2008-09-14 23:22:00,70.731,70.735,70.725,70.725,12800000.0
2008-09-14 23:23:00,70.693,70.712,70.688,70.688,11200000.0
2008-09-14 23:24:00,70.708,70.774,70.708,70.774,12800000.0
2008-09-14 23:25:00,70.785,70.8,70.702,70.8,11200000.0
2008-09-14 23:26:00,70.841,70.956,70.841,70.956,16000000.0
2008-09-14 23:27:00,70.958,70.958,70.944,70.948,16000000.0
2008-09-14 23:28:00,70.934,70.94,70.924,70.924,12800000.0
2008-09-14 23:29:00,70.908,70.909,70.898,70.898,11200000.0
2008-09-14 23:30:00,70.902,70.902,70.877,70.889,12800000.0
2008-09-14 23:31:00,70.906,70.925,70.906,70.925,11200000.0
2008-09-14 23:32:00,70.921,70.928,70.903,70.928,17600000.0
2008-09-14 23:33:00,70.928,70.928,70.882,70.882,12800000.0
2008-09-14 23:34:00,70.883,70.883,70.815,70.815,14400000.0
2008-09-14 23:35:00,70.699,70.704,70.669,70.684,13200000.0
2008-09-14 23:36:00,70.8,70.802,70.789,70.789,13200000.0
2008-09-14 23:37:00,70.775,70.775,70.717,70.717,16000000.0
2008-09-14 23:38:00,70.66,70.661,70.637,70.643,11200000.0
2008-09-14 23:39:00,70.703,70.703,70.661,70.661,12800000.0
2008-09-14 23:40:00,70.653,70.662,70.637,70.659,12200000.0
2008-09-14 23:41:00,70.655,70.655,70.64,70.644,11200000.0
2008-09-14 23:42:00,70.668,70.731,70.668,70.731,14400000.0
2008-09-14 23:43:00,70.718,70.749,70.718,70.727,11200000.0
2008-09-14 23:44:00,70.735,70.735,70.703,70.709,12800000.0
2008-09-14 23:45:00,70.657,70.679,70.657,70.679,15400000.0
2008-09-14 23:46:00,70.697,70.703,70.694,70.703,11200000.0
2008-09-14 23:47:00,70.714,70.75,70.714,70.749,12200000.0
2008-09-14 23:48:00,70.746,70.752,70.743,70.743,12800000.0
2008-09-14 23:49:00,70.758,70.785,70.756,70.78,17600000.0
2008-09-14 23:50:00,70.75,70.761,70.75,70.759,11200000.0
2008-09-14 23:51:00,70.763,70.767,70.762,70.765,12800000.0
2008-09-14 23:52:00,70.764,70.764,70.747,70.747,14400000.0
2008-09-14 23:53:00,70.763,70.799,70.763,70.799,14400000.0
2008-09-14 23:54:00,70.797,70.797,70.779,70.796,11200000.0
2008-09-14 23:55:00,70.8,70.811,70.799,70.801,12800000.0
2008-09-14 23:56:00,70.793,70.796,70.781,70.788,12800000.0
2008-09-14 23:57:00,70.641,70.653,70.62,70.622,12800000.0
2008-09-14 23:58:00,70.592,70.636,70.592,70.636,11200000.0
2008-09-14 23:59:00,70.637,70.647,70.628,70.628,14400000.0
2008-09-15 00:00:00,70.698,70.698,70.586,70.586,12800000.0
2008-09-15 00:01:00,70.576,70.633,70.576,70.633,11200000.0
2008-09-15 00:02:00,70.612,70.612,70.591,70.601,12800000.0
2008-09-15 00:03:00,70.593,70.593,70.575,70.583,11200000.0
2008-09-15 00:04:00,70.563,70.563,70.498,70.498,14800000.0
2008-09-15 00:05:00,70.525,70.592,70.519,70.592,12800000.0
2008-09-15 00:06:00,70.593,70.632,70.587,70.632,11600000.0
2008-09-15 00:07:00,70.671,70.731,70.671,70.731,16000000.0
2008-09-15 00:08:00,70.764,70.775,70.758,70.775,12800000.0
2008-09-15 00:09:00,70.795,70.812,70.79,70.812,12800000.0
2008-09-15 00:10:00,70.852,70.931,70.852,70.931,12800000.0
2008-09-15 00:11:00,70.942,70.983,70.942,70.983,11200000.0
2008-09-15 00:12:00,70.963,70.985,70.963,70.974,11200000.0
2008-09-15 00:13:00,70.944,70.947,70.937,70.938,11200000.0
2008-09-15 00:14:00,70.937,70.937,70.93,70.931,11200000.0
2008-09-15 00:15:00,70.913,70.913,70.83,70.83,11200000.0
2008-09-15 00:16:00,70.781,70.781,70.688,70.688,11600000.0
2008-09-15 00:17:00,70.664,70.683,70.661,70.683,12800000.0
2008-09-15 00:18:00,70.699,70.73,70.699,70.73,11200000.0
2008-09-15 00:19:00,70.72,70.743,70.72,70.743,11200000.0
2008-09-15 00:20:00,70.746,70.762,70.697,70.757,14400000.0
2008-09-15 00:21:00,70.724,70.736,70.719,70.73,11200000.0
2008-09-15 00:22:00,70.717,70.737,70.717,70.734,17600000.0
2008-09-15 00:23:00,70.718,70.725,70.715,70.722,12800000.0
2008-09-15 00:24:00,70.727,70.738,70.724,70.733,17600000.0
2008-09-15 00:25:00,70.728,70.731,70.717,70.731,11200000.0
2008-09-15 00:26:00,70.725,70.73,70.723,70.723,11600000.0
2008-09-15 00:27:00,70.725,70.729,70.718,70.718,12800000.0
2008-09-15 00:28:00,70.734,70.757,70.734,70.757,12800000.0
2008-09-15 00:29:00,70.79,70.849,70.779,70.849,14400000.0
2008-09-15 00:30:00,70.881,70.923,70.881,70.923,12800000.0
2008-09-15 00:31:00,70.938,70.95,70.925,70.925,12800000.0
2008-09-15 00:32:00,70.887,70.887,70.832,70.838,13800000.0
2008-09-15 00:33:00,70.84,70.84,70.817,70.823,11200000.0
2008-09-15 00:34:00,70.8,70.805,70.795,70.795,17600000.0
2008-09-15 00:35:00,70.764,70.773,70.764,70.773,10600000.0
2008-09-15 00:36:00,70.773,70.773,70.744,70.744,12800000.0
2008-09-15 00:37:00,70.752,70.765,70.752,70.765,14400000.0
2008-09-15 00:38:00,70.776,70.787,70.764,70.787,14400000.0
2008-09-15 00:39:00,70.781,70.787,70.779,70.787,11200000.0
2008-09-15 00:40:00,70.8,70.804,70.797,70.803,12200000.0
2008-09-15 00:41:00,70.808,70.836,70.808,70.836,11200000.0
2008-09-15 00:42:00,70.85,70.852,70.836,70.848,11200000.0
2008-09-15 00:43:00,70.851,70.875,70.851,70.875,12800000.0
2008-09-15 00:44:00,70.886,70.916,70.886,70.916,17600000.0
2008-09-15 00:45:00,70.906,70.919,70.899,70.919,16000000.0
2008-09-15 00:46:00,70.899,70.899,70.81,70.81,16000000.0
2008-09-15 00:47:00,70.806,70.806,70.788,70.799,11200000.0
2008-09-15 00:48:00,70.792,70.792,70.772,70.772,11200000.0
2008-09-15 00:49:00,70.752,70.796,70.752,70.796,16000000.0
2008-09-15 00:50:00,70.772,70.776,70.764,70.776,11600000.0
2008-09-15 00:51:00,70.773,70.773,70.754,70.755,11200000.0
2008-09-15 00:52:00,70.751,70.76,70.748,70.756,14800000.0
2008-09-15 00:53:00,70.764,70.764,70.749,70.753,16000000.0
2008-09-15 00:54:00,70.773,70.875,70.773,70.875,16000000.0
2008-09-15 00:55:00,70.902,70.902,70.892,70.898,11200000.0
2008-09-15 00:56:00,70.912,70.926,70.897,70.897,13800000.0
2008-09-15 00:57:00,70.902,70.902,70.873,70.882,17600000.0
2008-09-15 00:58:00,70.905,70.933,70.905,70.93,11200000.0
2008-09-15 00:59:00,70.922,70.922,70.906,70.917,12800000.0
2008-09-15 01:00:00,70.897,70.9,70.883,70.9,11200000.0
2008-09-15 01:01:00,70.847,70.916,70.847,70.91,11200000.0
2008-09-15 01:02:00,70.929,70.94,70.927,70.94,11200000.0
2008-09-15 01:03:00,70.92,70.92,70.9,70.9,11200000.0
2008-09-15 01:04:00,70.922,70.936,70.922,70.935,11200000.0
2008-09-15 01:05:00,70.943,70.957,70.943,70.957,12800000.0
2008-09-15 01:06:00,70.973,70.983,70.965,70.969,11200000.0
2008-09-15 01:07:00,70.995,71.013,70.995,71.013,11200000.0
2008-09-15 01:08:00,70.994,71.024,70.981,71.024,11200000.0
2008-09-15 01:09:00,71.039,71.039,70.995,71.019,12800000.0
2008-09-15 01:10:00,71.025,71.117,71.025,71.117,17600000.0
2008-09-15 01:11:00,71.059,71.157,71.059,71.154,11200000.0
2008-09-15 01:12:00,71.155,71.175,71.142,71.142,12800000.0
2008-09-15 01:13:00,71.149,71.149,71.038,71.038,11200000.0
2008-09-15 01:14:00,71.055,71.062,71.055,71.062,11200000.0
2008-09-15 01:15:00,71.088,71.099,71.083,71.088,11200000.0
2008-09-15 01:16:00,71.051,71.069,71.05,71.067,11200000.0
2008-09-15 01:17:00,71.067,71.101,71.067,71.101,11200000.0
2008-09-15 01:18:00,71.109,71.153,71.101,71.153,11200000.0
2008-09-15 01:19:00,71.22,71.269,71.22,71.269,16000000.0
2008-09-15 01:20:00,71.306,71.313,71.294,71.295,16000000.0
2008-09-15 01:21:00,71.248,71.26,71.228,71.229,17600000.0
2008-09-15 01:22:00,71.224,71.246,71.222,71.246,12800000.0
2008-09-15 01:23:00,71.255,71.259,71.232,71.232,12800000.0
2008-09-15 01:24:00,71.238,71.287,71.238,71.286,12800000.0
2008-09-15 01:25:00,71.297,71.297,71.253,71.253,13800000.0
2008-09-15 01:26:00,71.243,71.243,71.229,71.236,11200000.0
2008-09-15 01:27:00,71.219,71.219,71.184,71.184,11200000.0
2008-09-15 01:28:00,71.13,71.185,71.13,71.177,17600000.0
2008-09-15 01:29:00,71.162,71.162,71.127,71.13,13200000.0
2008-09-15 01:30:00,71.104,71.104,71.061,71.07,11200000.0
2008-09-15 01:31:00,71.075,71.075,71.055,71.056,13200000.0
2008-09-15 01:32:00,71.053,71.056,71.044,71.053,11200000.0
2008-09-15 01:33:00,71.054,71.062,71.05,71.055,12800000.0
2008-09-15 01:34:00,71.045,71.066,71.042,71.047,18000000.0
2008-09-15 01:35:00,71.048,71.052,71.034,71.047,11200000.0
2008-09-15 01:36:00,71.079,71.142,71.079,71.138,12800000.0
2008-09-15 01:37:00,71.143,71.152,71.14,71.14,14400000.0
2008-09-15 01:38:00,71.155,71.198,71.155,71.189,17600000.0
2008-09-15 01:39:00,71.203,71.203,71.113,71.157,12800000.0
2008-09-15 01:40:00,71.147,71.154,71.131,71.154,12800000.0
2008-09-15 01:41:00,71.171,71.185,71.167,71.182,12800000.0
2008-09-15 01:42:00,71.21,71.222,71.205,71.205,11200000.0
2008-09-15 01:43:00,71.176,71.176,71.146,71.146,11200000.0
2008-09-15 01:44:00,71.123,71.123,71.1,71.102,11200000.0
2008-09-15 01:45:00,71.103,71.106,71.099,71.099,11200000.0
2008-09-15 01:46:00,71.099,71.099,71.087,71.087,11200000.0
2008-09-15 01:47:00,71.096,71.102,71.082,71.095,17600000.0
2008-09-15 01:48:00,71.105,71.108,71.092,71.107,12800000.0
2008-09-15 01:49:00,71.144,71.152,71.138,71.151,16400000.0
2008-09-15 01:50:00,71.137,71.137,71.116,71.124,16000000.0
2008-09-15 01:51:00,71.118,71.132,71.104,71.132,17600000.0
2008-09-15 01:52:00,71.133,71.134,71.123,71.127,12800000.0
2008-09-15 01:53:00,71.142,71.145,71.122,71.144,14400000.0
2008-09-15 01:54:00,71.14,71.15,71.134,71.15,12200000.0
2008-09-15 01:55:00,71.145,71.151,71.1,71.1,11200000.0
2008-09-15 01:56:00,71.098,71.098,71.075,71.079,16000000.0
2008-09-15 01:57:00,71.075,71.075,71.024,71.024,11200000.0
2008-09-15 01:58:00,71.004,71.022,70.99,71.022,17600000.0
2008-09-15 01:59:00,70.99,70.997,70.984,70.997,12800000.0
2008-09-15 02:00:00,70.987,71.007,70.976,71.007,12800000.0
2008-09-15 02:01:00,71.02,71.02,70.991,70.991,17600000.0
2008-09-15 02:02:00,70.981,70.996,70.981,70.981,11200000.0
2008-09-15 02:03:00,70.967,70.991,70.953,70.953,16000000.0
2008-09-15 02:04:00,70.891,70.905,70.888,70.904,11200000.0
2008-09-15 02:05:00,70.922,70.939,70.921,70.939,12800000.0
2008-09-15 02:06:00,70.934,70.948,70.917,70.948,14400000.0
2008-09-15 02:07:00,70.966,70.975,70.961,70.965,12800000.0
2008-09-15 02:08:00,70.963,70.963,70.941,70.955,17600000.0
2008-09-15 02:09:00,70.982,70.989,70.964,70.971,16000000.0
2008-09-15 02:10:00,70.985,71.004,70.985,71.002,16000000.0
2008-09-15 02:11:00,71.02,71.05,71.02,71.05,12800000.0
2008-09-15 02:12:00,71.059,71.124,71.059,71.124,17600000.0
2008-09-15 02:13:00,71.158,71.266,71.158,71.266,11200000.0
2008-09-15 02:14:00,71.261,71.261,71.229,71.229,11200000.0
2008-09-15 02:15:00,71.235,71.24,71.185,71.185,11200000.0
2008-09-15 02:16:00,71.155,71.18,71.155,71.178,10600000.0
2008-09-15 02:17:00,71.176,71.177,71.168,71.172,11200000.0
2008-09-15 02:18:00,71.148,71.16,71.139,71.141,12800000.0
2008-09-15 02:19:00,71.13,71.132,71.124,71.132,12800000.0
2008-09-15 02:20:00,71.137,71.168,71.079,71.146,12800000.0
2008-09-15 02:21:00,71.107,71.126,71.107,71.124,17600000.0
2008-09-15 02:22:00,71.115,71.12,71.108,71.117,14400000.0
2008-09-15 02:23:00,71.096,71.096,71.025,71.025,12800000.0
2008-09-15 02:24:00,70.979,70.979,70.94,70.94,11600000.0
2008-09-15 02:25:00,70.931,70.94,70.925,70.926,17000000.0
2008-09-15 02:26:00,70.932,70.932,70.877,70.881,12800000.0
2008-09-15 02:27:00,70.917,70.932,70.917,70.925,11200000.0
2008-09-15 02:28:00,70.907,70.915,70.904,70.908,12800000.0
2008-09-15 02:29:00,70.902,70.912,70.902,70.908,11200000.0
2008-09-15 02:30:00,70.905,70.914,70.905,70.914,12800000.0
2008-09-15 02:31:00,70.923,70.958,70.923,70.958,17600000.0
2008-09-15 02:32:00,70.968,70.985,70.967,70.967,10600000.0
2008-09-15 02:33:00,70.978,71.075,70.978,71.075,11200000.0
2008-09-15 02:34:00,71.084,71.093,71.082,71.091,14200000.0
2008-09-15 02:35:00,71.101,71.107,71.096,71.107,12800000.0
2008-09-15 02:36:00,71.111,71.142,71.107,71.142,12800000.0
2008-09-15 02:37:00,71.195,71.227,71.195,71.22,12800000.0
2008-09-15 02:38:00,71.235,71.235,71.191,71.191,18400000.0
2008-09-15 02:39:00,71.188,71.194,71.185,71.19,16000000.0
2008-09-15 02:40:00,71.22,71.229,71.217,71.225,15400000.0
2008-09-15 02:41:00,71.219,71.253,71.219,71.253,11200000.0
2008-09-15 02:42:00,71.259,71.265,71.251,71.255,11200000.0
2008-09-15 02:43:00,71.241,71.262,71.241,71.262,11600000.0
2008-09-15 02:44:00,71.304,71.332,71.302,71.332,11200000.0
2008-09-15 02:45:00,71.348,71.369,71.348,71.369,11200000.0
2008-09-15 02:46:00,71.35,71.35,71.314,71.319,11200000.0
2008-09-15 02:47:00,71.309,71.309,71.269,71.269,12800000.0
2008-09-15 02:48:00,71.274,71.28,71.137,71.137,11200000.0
2008-09-15 02:49:00,71.215,71.215,71.177,71.199,17600000.0
2008-09-15 02:50:00,71.188,71.188,71.167,71.182,12800000.0
2008-09-15 02:51:00,71.171,71.171,71.129,71.129,11200000.0
2008-09-15 02:52:00,71.107,71.107,71.096,71.107,11200000.0
2008-09-15 02:53:00,71.112,71.114,71.106,71.108,11200000.0
2008-09-15 02:54:00,71.119,71.119,71.105,71.105,12800000.0
2008-09-15 02:55:00,71.11,71.142,71.109,71.142,11200000.0
2008-09-15 02:56:00,71.131,71.131,71.116,71.116,11200000.0
2008-09-15 02:57:00,71.123,71.133,71.114,71.133,11200000.0
2008-09-15 02:58:00,71.138,71.183,71.113,71.113,11200000.0
2008-09-15 02:59:00,71.195,71.202,71.186,71.188,11200000.0
2008-09-15 03:00:00,71.171,71.171,71.134,71.139,12800000.0
2008-09-15 03:01:00,71.122,71.122,71.104,71.112,11600000.0
2008-09-15 03:02:00,71.125,71.154,71.125,71.129,17600000.0
2008-09-15 03:03:00,71.102,71.102,71.062,71.068,14400000.0
2008-09-15 03:04:00,71.08,71.097,71.08,71.097,11200000.0
2008-09-15 03:05:00,71.08,71.08,71.018,71.018,16000000.0
2008-09-15 03:06:00,71.017,71.045,71.017,71.043,16000000.0
2008-09-15 03:07:00,71.04,71.061,71.029,71.029,14800000.0
2008-09-15 03:08:00,71.042,71.044,71.033,71.041,11200000.0
2008-09-15 03:09:00,71.068,71.071,71.038,71.038,11200000.0
2008-09-15 03:10:00,70.994,70.994,70.963,70.968,16000000.0
2008-09-15 03:11:00,70.935,70.977,70.935,70.977,10600000.0
2008-09-15 03:12:00,70.968,70.968,70.951,70.962,11200000.0
2008-09-15 03:13:00,70.963,70.972,70.963,70.966,16000000.0
2008-09-15 03:14:00,70.97,70.97,70.952,70.957,16000000.0
2008-09-15 03:15:00,70.971,70.984,70.966,70.982,18000000.0
2008-09-15 03:16:00,70.983,70.991,70.981,70.981,12800000.0
2008-09-15 03:17:00,70.991,71.019,70.991,71.019,11200000.0
2008-09-15 03:18:00,71.004,71.004,70.973,70.973,11200000.0
2008-09-15 03:19:00,70.98,70.986,70.976,70.976,12800000.0
2008-09-15 03:20:00,70.98,70.98,70.965,70.966,11200000.0
2008-09-15 03:21:00,70.974,70.996,70.974,70.996,14200000.0
2008-09-15 03:22:00,71.011,71.03,71.01,71.03,14400000.0
2008-09-15 03:23:00,71.033,71.033,71.02,71.02,12800000.0
2008-09-15 03:24:00,71.003,71.014,71.003,71.014,11600000.0
2008-09-15 03:25:00,71.012,71.032,71.01,71.032,17600000.0
2008-09-15 03:26:00,71.064,71.071,71.046,71.068,11200000.0
2008-09-15 03:27:00,71.062,71.072,71.062,71.072,14400000.0
2008-09-15 03:28:00,71.083,71.094,71.083,71.084,13200000.0
2008-09-15 03:29:00,71.077,71.145,71.077,71.145,12800000.0
2008-09-15 03:30:00,71.145,71.145,71.133,71.14,14400000.0
2008-09-15 03:31:00,71.124,71.126,71.117,71.118,12800000.0
2008-09-15 03:32:00,71.108,71.108,71.084,71.084,12800000.0
2008-09-15 03:33:00,71.073,71.088,71.073,71.082,11200000.0
2008-09-15 03:34:00,71.081,71.089,71.072,71.089,11200000.0
2008-09-15 03:35:00,71.091,71.093,71.08,71.085,17600000.0
2008-09-15 03:36:00,71.089,71.113,71.089,71.103,13200000.0
2008-09-15 03:37:00,71.1,71.1,71.072,71.072,17600000.0
2008-09-15 03:38:00,71.044,71.044,71.004,71.004,11200000.0
2008-09-15 03:39:00,70.981,70.99,70.922,70.983,14400000.0
2008-09-15 03:40:00,70.997,71.003,70.997,71.001,11200000.0
2008-09-15 03:41:00,71.003,71.003,70.985,70.985,11200000.0
2008-09-15 03:42:00,71.002,71.007,70.993,70.994,12800000.0
2008-09-15 03:43:00,70.987,70.987,70.976,70.982,11200000.0
2008-09-15 03:44:00,70.984,70.993,70.984,70.99,11200000.0
2008-09-15 03:45:00,70.986,70.986,70.951,70.951,11200000.0
2008-09-15 03:46:00,70.937,70.939,70.923,70.93,11200000.0
2008-09-15 03:47:00,70.933,70.938,70.93,70.931,11600000.0
2008-09-15 03:48:00,70.933,70.938,70.93,70.933,11200000.0
2008-09-15 03:49:00,70.936,70.945,70.935,70.945,12800000.0
2008-09-15 03:50:00,70.941,70.941,70.914,70.924,12800000.0
2008-09-15 03:51:00,70.905,70.921,70.905,70.918,12800000.0
2008-09-15 03:52:00,70.927,70.957,70.918,70.954,16000000.0
2008-09-15 03:53:00,70.934,70.934,70.889,70.896,11200000.0
2008-09-15 03:54:00,70.884,70.908,70.884,70.908,12800000.0
2008-09-15 03:55:00,70.922,70.953,70.922,70.953,14400000.0
2008-09-15 03:56:00,70.961,70.961,70.953,70.959,11200000.0
2008-09-15 03:57:00,70.954,70.954,70.942,70.942,13200000.0
2008-09-15 03:58:00,70.943,70.956,70.943,70.956,11200000.0
2008-09-15 03:59:00,70.96,70.969,70.949,70.969,12800000.0
2008-09-15 04:00:00,70.946,70.948,70.922,70.927,14400000.0
2008-09-15 04:01:00,70.93,70.949,70.93,70.949,11200000.0
2008-09-15 04:02:00,70.944,70.95,70.934,70.945,12800000.0
2008-09-15 04:03:00,70.931,70.931,70.903,70.909,12800000.0
2008-09-15 04:04:00,70.925,70.935,70.92,70.935,12800000.0
2008-09-15 04:05:00,70.95,70.958,70.946,70.946,11200000.0
2008-09-15 04:06:00,70.956,70.972,70.956,70.962,14200000.0
2008-09-15 04:07:00,70.952,70.974,70.952,70.974,14400000.0
2008-09-15 04:08:00,70.972,71.014,70.972,71.014,12200000.0
2008-09-15 04:09:00,71.013,71.013,70.991,70.991,11200000.0
2008-09-15 04:10:00,70.977,70.997,70.977,70.997,17600000.0
2008-09-15 04:11:00,70.994,70.997,70.986,70.986,12800000.0
2008-09-15 04:12:00,70.981,70.985,70.971,70.971,12800000.0
2008-09-15 04:13:00,70.969,70.969,70.954,70.954,11200000.0
2008-09-15 04:14:00,70.959,70.963,70.937,70.937,16000000.0
2008-09-15 04:15:00,70.955,70.972,70.951,70.972,12800000.0
2008-09-15 04:16:00,70.981,70.994,70.977,70.987,11200000.0
2008-09-15 04:17:00,70.995,70.998,70.988,70.988,14400000.0
2008-09-15 04:18:00,71.007,71.01,71.007,71.01,3200000.0
2008-09-15 04:19:00,71.011,71.011,70.973,70.993,12800000.0
2008-09-15 04:20:00,71.024,71.033,71.015,71.029,12800000.0
2008-09-15 04:21:00,71.063,71.08,71.053,71.08,11200000.0
2008-09-15 04:22:00,71.071,71.107,71.071,71.107,16000000.0
2008-09-15 04:23:00,71.11,71.11,71.1,71.102,12800000.0
2008-09-15 04:24:00,71.109,71.109,71.081,71.081,12800000.0
2008-09-15 04:25:00,71.074,71.082,71.072,71.072,14400000.0
2008-09-15 04:26:00,71.081,71.081,71.065,71.066,12800000.0
2008-09-15 04:27:00,71.062,71.07,71.054,71.062,17600000.0
2008-09-15 04:28:00,71.074,71.091,71.074,71.091,11200000.0
2008-09-15 04:29:00,71.101,71.178,71.101,71.178,13200000.0
2008-09-15 04:30:00,71.15,71.162,71.15,71.154,11200000.0
2008-09-15 04:31:00,71.164,71.204,71.164,71.202,12800000.0
2008-09-15 04:32:00,71.16,71.16,71.109,71.146,16000000.0
2008-09-15 04:33:00,71.113,71.119,71.103,71.119,16000000.0
2008-09-15 04:34:00,71.117,71.117,70.994,71.079,11200000.0
2008-09-15 04:35:00,71.081,71.094,71.033,71.033,12800000.0
2008-09-15 04:36:00,70.99,70.99,70.941,70.951,11200000.0
2008-09-15 04:37:00,70.977,71.033,70.977,71.033,12600000.0
2008-09-15 04:38:00,71.034,71.045,71.034,71.036,12800000.0
2008-09-15 04:39:00,71.027,71.03,70.997,71.005,12800000.0
2008-09-15 04:40:00,70.999,71.007,70.993,71.001,12800000.0
2008-09-15 04:41:00,71.022,71.033,71.018,71.033,12800000.0
2008-09-15 04:42:00,71.024,71.024,71.009,71.011,17600000.0
2008-09-15 04:43:00,70.995,70.995,70.981,70.982,12800000.0
2008-09-15 04:44:00,70.98,70.98,70.957,70.957,12800000.0
2008-09-15 04:45:00,70.955,70.955,70.924,70.924,17600000.0
2008-09-15 04:46:00,70.906,70.915,70.902,70.903,14400000.0
2008-09-15 04:47:00,70.901,70.901,70.863,70.863,14400000.0
2008-09-15 04:48:00,70.848,70.848,70.814,70.814,18000000.0
2008-09-15 04:49:00,70.794,70.794,70.784,70.784,11200000.0
2008-09-15 04:50:00,70.825,70.872,70.825,70.861,11200000.0
2008-09-15 04:51:00,70.86,70.876,70.86,70.866,11200000.0
2008-09-15 04:52:00,70.877,70.886,70.868,70.872,12800000.0
2008-09-15 04:53:00,70.865,70.865,70.843,70.843,17600000.0
2008-09-15 04:54:00,70.8,70.8,70.757,70.77,11200000.0
2008-09-15 04:55:00,70.759,70.759,70.738,70.738,11200000.0
2008-09-15 04:56:00,70.725,70.732,70.718,70.73,18400000.0
2008-09-15 04:57:00,70.72,70.738,70.72,70.736,12800000.0
2008-09-15 04:58:00,70.736,70.736,70.724,70.73,11200000.0
2008-09-15 04:59:00,70.729,70.746,70.729,70.746,12800000.0
2008-09-15 05:00:00,70.751,70.751,70.716,70.716,11200000.0
2008-09-15 05:01:00,70.694,70.694,70.673,70.693,14400000.0
2008-09-15 05:02:00,70.71,70.725,70.704,70.704,11200000.0
2008-09-15 05:03:00,70.718,70.732,70.715,70.715,13200000.0
2008-09-15 05:04:00,70.697,70.719,70.685,70.719,12200000.0
2008-09-15 05:05:00,70.68,70.683,70.668,70.68,11200000.0
2008-09-15 05:06:00,70.706,70.713,70.694,70.694,11200000.0
2008-09-15 05:07:00,70.68,70.68,70.649,70.649,14400000.0
2008-09-15 05:08:00,70.65,70.65,70.628,70.628,12800000.0
2008-09-15 05:09:00,70.656,70.705,70.656,70.705,14400000.0
2008-09-15 05:10:00,70.691,70.691,70.65,70.652,11200000.0
2008-09-15 05:11:00,70.629,70.649,70.629,70.649,12800000.0
2008-09-15 05:12:00,70.655,70.665,70.626,70.626,12800000.0
2008-09-15 05:13:00,70.632,70.648,70.632,70.639,12800000.0
2008-09-15 05:14:00,70.625,70.625,70.597,70.597,12800000.0
2008-09-15 05:15:00,70.585,70.601,70.573,70.601,16000000.0
2008-09-15 05:16:00,70.606,70.619,70.601,70.615,11200000.0
2008-09-15 05:17:00,70.616,70.617,70.588,70.588,11200000.0
2008-09-15 05:18:00,70.571,70.571,70.535,70.548,12800000.0
2008-09-15 05:19:00,70.548,70.553,70.528,70.528,15400000.0
2008-09-15 05:20:00,70.535,70.603,70.534,70.603,11200000.0
2008-09-15 05:21:00,70.608,70.608,70.543,70.543,17600000.0
2008-09-15 05:22:00,70.566,70.578,70.559,70.578,16400000.0
2008-09-15 05:23:00,70.608,70.659,70.608,70.655,12800000.0
2008-09-15 05:24:00,70.691,70.695,70.66,70.66,12800000.0
2008-09-15 05:25:00,70.647,70.647,70.634,70.646,12800000.0
2008-09-15 05:26:00,70.61,70.634,70.61,70.634,12800000.0
2008-09-15 05:27:00,70.59,70.59,70.573,70.58,12800000.0
2008-09-15 05:28:00,70.571,70.604,70.571,70.603,11200000.0
2008-09-15 05:29:00,70.598,70.609,70.598,70.609,12800000.0
2008-09-15 05:30:00,70.612,70.612,70.585,70.585,14400000.0
2008-09-15 05:31:00,70.593,70.64,70.577,70.64,17600000.0
2008-09-15 05:32:00,70.651,70.651,70.64,70.642,9600000.0
2008-09-15 05:33:00,70.682,70.689,70.682,70.689,10600000.0
2008-09-15 05:34:00,70.698,70.714,70.698,70.71,17600000.0
2008-09-15 05:35:00,70.712,70.722,70.712,70.717,12800000.0
2008-09-15 05:36:00,70.738,70.789,70.738,70.789,12800000.0
2008-09-15 05:37:00,70.823,70.833,70.823,70.83,11200000.0
2008-09-15 05:38:00,70.833,70.851,70.819,70.851,12800000.0
2008-09-15 05:39:00,70.858,70.858,70.805,70.805,11200000.0
2008-09-15 05:40:00,70.762,70.782,70.761,70.761,13800000.0
2008-09-15 05:41:00,70.713,70.713,70.691,70.691,12800000.0
2008-09-15 05:42:00,70.663,70.697,70.663,70.691,11200000.0
2008-09-15 05:43:00,70.697,70.697,70.682,70.682,12800000.0
2008-09-15 05:44:00,70.668,70.668,70.657,70.664,13200000.0
2008-09-15 05:45:00,70.661,70.669,70.655,70.669,16000000.0
2008-09-15 05:46:00,70.668,70.67,70.664,70.67,16000000.0
2008-09-15 05:47:00,70.67,70.671,70.65,70.65,11200000.0
2008-09-15 05:48:00,70.65,70.661,70.65,70.654,14400000.0
2008-09-15 05:49:00,70.652,70.666,70.652,70.657,17600000.0
2008-09-15 05:50:00,70.66,70.66,70.639,70.639,11200000.0
2008-09-15 05:51:00,70.642,70.642,70.621,70.631,11200000.0
2008-09-15 05:52:00,70.651,70.655,70.64,70.646,12800000.0
2008-09-15 05:53:00,70.635,70.644,70.635,70.64,17600000.0
2008-09-15 05:54:00,70.671,70.705,70.671,70.697,12800000.0
2008-09-15 05:55:00,70.665,70.703,70.64,70.64,11200000.0
2008-09-15 05:56:00,70.712,70.715,70.701,70.709,11200000.0
2008-09-15 05:57:00,70.719,70.719,70.711,70.711,12800000.0
2008-09-15 05:58:00,70.708,70.712,70.703,70.709,12800000.0
2008-09-15 05:59:00,70.714,70.714,70.688,70.701,12800000.0
2008-09-15 06:00:00,70.686,70.695,70.667,70.667,14400000.0
2008-09-15 06:01:00,70.667,70.692,70.667,70.681,16000000.0
2008-09-15 06:02:00,70.664,70.664,70.588,70.588,12800000.0
2008-09-15 06:03:00,70.589,70.591,70.543,70.543,12800000.0
2008-09-15 06:04:00,70.551,70.575,70.551,70.575,11200000.0
2008-09-15 06:05:00,70.555,70.564,70.549,70.557,14400000.0
2008-09-15 06:06:00,70.569,70.613,70.569,70.613,17600000.0
2008-09-15 06:07:00,70.619,70.619,70.597,70.597,12800000.0
2008-09-15 06:08:00,70.62,70.646,70.538,70.646,12800000.0
2008-09-15 06:09:00,70.636,70.636,70.629,70.629,11200000.0
2008-09-15 06:10:00,70.645,70.652,70.639,70.652,14400000.0
2008-09-15 06:11:00,70.646,70.646,70.633,70.646,18000000.0
2008-09-15 06:12:00,70.643,70.657,70.643,70.657,12800000.0
2008-09-15 06:13:00,70.654,70.654,70.616,70.624,12800000.0
2008-09-15 06:14:00,70.619,70.633,70.619,70.631,14400000.0
2008-09-15 06:15:00,70.636,70.669,70.636,70.657,17600000.0
2008-09-15 06:16:00,70.679,70.691,70.676,70.676,17600000.0
2008-09-15 06:17:00,70.68,70.695,70.679,70.685,15400000.0
2008-09-15 06:18:00,70.675,70.676,70.671,70.672,14400000.0
2008-09-15 06:19:00,70.667,70.667,70.613,70.613,16000000.0
2008-09-15 06:20:00,70.61,70.618,70.6,70.6,12800000.0
2008-09-15 06:21:00,70.61,70.627,70.61,70.622,12800000.0
2008-09-15 06:22:00,70.637,70.656,70.634,70.656,12800000.0
2008-09-15 06:23:00,70.688,70.691,70.678,70.683,17600000.0
2008-09-15 06:24:00,70.655,70.655,70.641,70.641,11200000.0
2008-09-15 06:25:00,70.638,70.645,70.631,70.645,11200000.0
2008-09-15 06:26:00,70.642,70.655,70.637,70.655,11200000.0
2008-09-15 06:27:00,70.668,70.671,70.666,70.671,11200000.0
2008-09-15 06:28:00,70.647,70.647,70.619,70.621,11600000.0
2008-09-15 06:29:00,70.627,70.637,70.622,70.637,12800000.0
2008-09-15 06:30:00,70.631,70.631,70.601,70.601,12800000.0
2008-09-15 06:31:00,70.617,70.617,70.581,70.581,12800000.0
2008-09-15 06:32:00,70.569,70.585,70.558,70.558,11200000.0
2008-09-15 06:33:00,70.595,70.6,70.585,70.595,17600000.0
2008-09-15 06:34:00,70.601,70.615,70.595,70.607,11200000.0
2008-09-15 06:35:00,70.571,70.642,70.571,70.642,12200000.0
2008-09-15 06:36:00,70.638,70.638,70.611,70.611,14400000.0
2008-09-15 06:37:00,70.647,70.647,70.625,70.632,12800000.0
2008-09-15 06:38:00,70.63,70.678,70.63,70.678,12800000.0
2008-09-15 06:39:00,70.682,70.689,70.665,70.665,12800000.0
2008-09-15 06:40:00,70.682,70.704,70.682,70.704,12800000.0
2008-09-15 06:41:00,70.704,70.739,70.704,70.739,12800000.0
2008-09-15 06:42:00,70.768,70.808,70.768,70.808,12800000.0
2008-09-15 06:43:00,70.807,70.818,70.795,70.814,12800000.0
2008-09-15 06:44:00,70.838,70.87,70.835,70.867,18000000.0
2008-09-15 06:45:00,70.834,70.834,70.696,70.696,18000000.0
2008-09-15 06:46:00,70.675,70.709,70.675,70.685,11200000.0
2008-09-15 06:47:00,70.69,70.709,70.69,70.707,12800000.0
2008-09-15 06:48:00,70.695,70.706,70.684,70.706,12800000.0
2008-09-15 06:49:00,70.702,70.706,70.686,70.706,12800000.0
2008-09-15 06:50:00,70.714,70.714,70.693,70.697,12200000.0
2008-09-15 06:51:00,70.692,70.699,70.691,70.691,12800000.0
2008-09-15 06:52:00,70.661,70.661,70.64,70.647,12800000.0
2008-09-15 06:53:00,70.634,70.641,70.629,70.641,17600000.0
2008-09-15 06:54:00,70.624,70.643,70.613,70.643,14400000.0
2008-09-15 06:55:00,70.646,70.701,70.639,70.701,11200000.0
2008-09-15 06:56:00,70.754,70.813,70.754,70.757,12800000.0
2008-09-15 06:57:00,70.737,70.759,70.737,70.752,11200000.0
2008-09-15 06:58:00,70.766,70.807,70.766,70.807,17600000.0
2008-09-15 06:59:00,70.816,70.828,70.795,70.798,12800000.0
2008-09-15 07:00:00,70.793,70.828,70.735,70.776,14400000.0
2008-09-15 07:01:00,70.78,70.795,70.78,70.793,17600000.0
2008-09-15 07:02:00,70.79,70.795,70.781,70.789,11200000.0
2008-09-15 07:03:00,70.814,70.835,70.811,70.828,12800000.0
2008-09-15 07:04:00,70.842,70.845,70.837,70.845,12800000.0
2008-09-15 07:05:00,70.859,70.862,70.844,70.858,11200000.0
2008-09-15 07:06:00,70.868,70.868,70.857,70.857,12800000.0
2008-09-15 07:07:00,70.859,70.859,70.84,70.84,11200000.0
2008-09-15 07:08:00,70.834,70.848,70.819,70.848,11200000.0
2008-09-15 07:09:00,70.854,70.888,70.849,70.888,12800000.0
2008-09-15 07:10:00,70.898,70.898,70.871,70.88,11200000.0
2008-09-15 07:11:00,70.883,70.883,70.868,70.877,12800000.0
2008-09-15 07:12:00,70.862,70.871,70.859,70.871,11200000.0
2008-09-15 07:13:00,70.886,70.887,70.883,70.884,12800000.0
2008-09-15 07:14:00,70.884,70.889,70.871,70.877,11200000.0
2008-09-15 07:15:00,70.889,70.897,70.889,70.896,11200000.0
2008-09-15 07:16:00,70.907,70.907,70.875,70.875,17600000.0
2008-09-15 07:17:00,70.866,70.866,70.825,70.826,12800000.0
2008-09-15 07:18:00,70.799,70.806,70.783,70.783,14400000.0
2008-09-15 07:19:00,70.761,70.761,70.751,70.757,12800000.0
2008-09-15 07:20:00,70.751,70.751,70.736,70.745,16000000.0
2008-09-15 07:21:00,70.739,70.74,70.732,70.734,12800000.0
2008-09-15 07:22:00,70.74,70.765,70.74,70.765,17600000.0
2008-09-15 07:23:00,70.79,70.85,70.79,70.85,11200000.0
2008-09-15 07:24:00,70.863,70.897,70.863,70.879,16000000.0
2008-09-15 07:25:00,70.885,70.885,70.844,70.858,15400000.0
2008-09-15 07:26:00,70.866,70.879,70.863,70.876,16400000.0
2008-09-15 07:27:00,70.879,70.879,70.857,70.857,16000000.0
2008-09-15 07:28:00,70.84,70.85,70.836,70.836,14800000.0
2008-09-15 07:29:00,70.813,70.813,70.784,70.803,14400000.0
2008-09-15 07:30:00,70.809,70.856,70.809,70.856,13200000.0
2008-09-15 07:31:00,70.882,70.9,70.875,70.875,17000000.0
2008-09-15 07:32:00,70.86,70.86,70.818,70.818,13000000.0
2008-09-15 07:33:00,70.806,70.806,70.76,70.76,11200000.0
2008-09-15 07:34:00,70.773,70.774,70.767,70.772,12800000.0
2008-09-15 07:35:00,70.782,70.807,70.782,70.807,16000000.0
2008-09-15 07:36:00,70.811,70.847,70.811,70.847,16000000.0
2008-09-15 07:37:00,70.841,70.841,70.814,70.814,11200000.0
2008-09-15 07:38:00,70.809,70.828,70.807,70.828,11200000.0
2008-09-15 07:39:00,70.834,70.838,70.822,70.822,11200000.0
2008-09-15 07:40:00,70.822,70.849,70.822,70.849,11200000.0
2008-09-15 07:41:00,70.852,70.858,70.845,70.858,12800000.0
2008-09-15 07:42:00,70.911,70.939,70.911,70.936,12800000.0
2008-09-15 07:43:00,70.941,70.951,70.914,70.914,12800000.0
2008-09-15 07:44:00,70.886,70.886,70.85,70.861,11200000.0
2008-09-15 07:45:00,70.869,70.889,70.869,70.87,11200000.0
2008-09-15 07:46:00,70.853,70.853,70.812,70.812,11200000.0
2008-09-15 07:47:00,70.81,70.812,70.782,70.812,14400000.0
2008-09-15 07:48:00,70.843,70.843,70.821,70.821,14400000.0
2008-09-15 07:49:00,70.8,70.816,70.797,70.811,17600000.0
2008-09-15 07:50:00,70.833,70.84,70.814,70.824,16000000.0
2008-09-15 07:51:00,70.82,70.829,70.802,70.829,12800000.0
2008-09-15 07:52:00,70.85,70.85,70.834,70.837,16000000.0
2008-09-15 07:53:00,70.837,70.839,70.826,70.826,12800000.0
2008-09-15 07:54:00,70.821,70.84,70.821,70.838,12800000.0
2008-09-15 07:55:00,70.829,70.829,70.78,70.78,13200000.0
2008-09-15 07:56:00,70.779,70.794,70.779,70.782,16000000.0
2008-09-15 07:57:00,70.761,70.767,70.759,70.767,11200000.0
2008-09-15 07:58:00,70.769,70.809,70.769,70.809,11200000.0
2008-09-15 07:59:00,70.822,70.832,70.822,70.83,12800000.0
2008-09-15 08:00:00,70.867,70.893,70.857,70.893,14400000.0
2008-09-15 08:01:00,70.894,70.894,70.854,70.863,14400000.0
2008-09-15 08:02:00,70.87,70.895,70.87,70.893,12800000.0
2008-09-15 08:03:00,70.883,70.883,70.848,70.851,11200000.0
2008-09-15 08:04:00,70.85,70.85,70.825,70.834,11200000.0
2008-09-15 08:05:00,70.817,70.852,70.807,70.852,14400000.0
2008-09-15 08:06:00,70.853,70.853,70.82,70.828,17600000.0
2008-09-15 08:07:00,70.842,70.87,70.842,70.86,11200000.0
2008-09-15 08:08:00,70.829,70.829,70.81,70.81,13200000.0
2008-09-15 08:09:00,70.818,70.841,70.818,70.824,12800000.0
2008-09-15 08:10:00,70.825,70.873,70.825,70.839,12800000.0
2008-09-15 08:11:00,70.791,70.816,70.791,70.81,11200000.0
2008-09-15 08:12:00,70.808,70.83,70.792,70.792,16000000.0
2008-09-15 08:13:00,70.825,70.827,70.805,70.805,11200000.0
2008-09-15 08:14:00,70.801,70.822,70.774,70.822,11200000.0
2008-09-15 08:15:00,70.838,70.838,70.808,70.824,16000000.0
2008-09-15 08:16:00,70.812,70.812,70.764,70.764,11200000.0
2008-09-15 08:17:00,70.759,70.759,70.75,70.759,12800000.0
2008-09-15 08:18:00,70.755,70.755,70.697,70.697,13200000.0
2008-09-15 08:19:00,70.727,70.744,70.724,70.744,14800000.0
2008-09-15 08:20:00,70.748,70.748,70.725,70.725,11200000.0
2008-09-15 08:21:00,70.746,70.75,70.712,70.713,17600000.0
2008-09-15 08:22:00,70.718,70.727,70.7,70.727,11200000.0
2008-09-15 08:23:00,70.731,70.731,70.71,70.71,11200000.0
2008-09-15 08:24:00,70.72,70.735,70.716,70.735,17600000.0
2008-09-15 08:25:00,70.75,70.76,70.734,70.744,12800000.0
2008-09-15 08:26:00,70.768,70.858,70.768,70.858,12800000.0
2008-09-15 08:27:00,70.858,70.868,70.82,70.82,12800000.0
2008-09-15 08:28:00,70.858,70.887,70.846,70.887,17600000.0
2008-09-15 08:29:00,70.893,70.901,70.88,70.901,14800000.0
2008-09-15 08:30:00,70.872,70.872,70.838,70.838,11200000.0
2008-09-15 08:31:00,70.819,70.832,70.804,70.804,12800000.0
2008-09-15 08:32:00,70.761,70.783,70.761,70.783,11600000.0
2008-09-15 08:33:00,70.79,70.79,70.675,70.675,11200000.0
2008-09-15 08:34:00,70.59,70.605,70.576,70.576,17600000.0
2008-09-15 08:35:00,70.583,70.592,70.504,70.504,17600000.0
2008-09-15 08:36:00,70.483,70.586,70.483,70.586,17600000.0
2008-09-15 08:37:00,70.599,70.625,70.592,70.625,11200000.0
2008-09-15 08:38:00,70.682,70.769,70.682,70.769,16000000.0
2008-09-15 08:39:00,70.798,70.819,70.798,70.811,16000000.0
2008-09-15 08:40:00,70.818,70.818,70.801,70.801,16400000.0
2008-09-15 08:41:00,70.802,70.811,70.771,70.771,17600000.0
2008-09-15 08:42:00,70.755,70.783,70.755,70.783,12800000.0
2008-09-15 08:43:00,70.746,70.746,70.7,70.7,13200000.0
2008-09-15 08:44:00,70.687,70.709,70.681,70.694,12800000.0
2008-09-15 08:45:00,70.677,70.677,70.614,70.614,16000000.0
2008-09-15 08:46:00,70.608,70.624,70.608,70.621,11200000.0
2008-09-15 08:47:00,70.605,70.605,70.579,70.579,11200000.0
2008-09-15 08:48:00,70.576,70.576,70.482,70.482,12200000.0
2008-09-15 08:49:00,70.505,70.506,70.453,70.453,17000000.0
2008-09-15 08:50:00,70.443,70.462,70.443,70.457,12800000.0
2008-09-15 08:51:00,70.478,70.513,70.478,70.499,17600000.0
2008-09-15 08:52:00,70.497,70.536,70.48,70.536,11200000.0
2008-09-15 08:53:00,70.566,70.58,70.565,70.579,16000000.0
2008-09-15 08:54:00,70.574,70.594,70.574,70.588,14400000.0
2008-09-15 08:55:00,70.576,70.576,70.514,70.514,16000000.0
2008-09-15 08:56:00,70.489,70.489,70.461,70.461,12200000.0
2008-09-15 08:57:00,70.437,70.437,70.384,70.384,11200000.0
2008-09-15 08:58:00,70.355,70.355,70.327,70.327,12800000.0
2008-09-15 08:59:00,70.303,70.303,70.155,70.155,12800000.0
2008-09-15 09:00:00,70.151,70.21,70.151,70.176,17600000.0
2008-09-15 09:01:00,70.149,70.202,70.149,70.202,11600000.0
2008-09-15 09:02:00,70.184,70.184,70.139,70.145,11200000.0
2008-09-15 09:03:00,70.17,70.249,70.17,70.249,16000000.0
2008-09-15 09:04:00,70.241,70.241,70.201,70.201,11200000.0
2008-09-15 09:05:00,70.234,70.261,70.234,70.239,10600000.0
2008-09-15 09:06:00,70.252,70.26,70.241,70.26,11600000.0
2008-09-15 09:07:00,70.259,70.259,70.193,70.193,12800000.0
2008-09-15 09:08:00,70.186,70.208,70.186,70.208,12800000.0
2008-09-15 09:09:00,70.219,70.222,70.205,70.209,17600000.0
2008-09-15 09:10:00,70.206,70.212,70.204,70.204,12800000.0
2008-09-15 09:11:00,70.224,70.232,70.209,70.232,12800000.0
2008-09-15 09:12:00,70.286,70.314,70.209,70.209,12800000.0
2008-09-15 09:13:00,70.179,70.183,70.163,70.183,11200000.0
2008-09-15 09:14:00,70.185,70.197,70.182,70.197,11200000.0
2008-09-15 09:15:00,70.191,70.242,70.191,70.242,11200000.0
2008-09-15 09:16:00,70.253,70.254,70.238,70.241,12800000.0
2008-09-15 09:17:00,70.211,70.211,70.157,70.157,11200000.0
2008-09-15 09:18:00,70.145,70.159,70.132,70.159,14800000.0
2008-09-15 09:19:00,70.138,70.154,70.135,70.135,12800000.0
2008-09-15 09:20:00,70.163,70.221,70.163,70.221,16000000.0
2008-09-15 09:21:00,70.203,70.203,70.182,70.193,11200000.0
2008-09-15 09:22:00,70.194,70.2,70.194,70.198,17600000.0
2008-09-15 09:23:00,70.193,70.194,70.182,70.182,13200000.0
2008-09-15 09:24:00,70.188,70.188,70.151,70.157,12800000.0
2008-09-15 09:25:00,70.154,70.154,70.136,70.152,12800000.0
2008-09-15 09:26:00,70.144,70.153,70.118,70.119,10600000.0
2008-09-15 09:27:00,70.14,70.157,70.131,70.131,11200000.0
2008-09-15 09:28:00,70.123,70.131,70.119,70.119,12800000.0
2008-09-15 09:29:00,70.092,70.092,70.06,70.06,11200000.0
2008-09-15 09:30:00,70.078,70.078,70.059,70.059,12200000.0
2008-09-15 09:31:00,70.06,70.06,70.053,70.057,12800000.0
2008-09-15 09:32:00,70.049,70.071,70.047,70.065,14400000.0
2008-09-15 09:33:00,70.075,70.075,70.058,70.058,12600000.0
2008-09-15 09:34:00,70.046,70.049,70.034,70.034,11200000.0
2008-09-15 09:35:00,70.005,70.018,70.005,70.018,12800000.0
2008-09-15 09:36:00,70.004,70.004,69.969,69.969,16000000.0
2008-09-15 09:37:00,69.943,69.943,69.856,69.896,16000000.0
2008-09-15 09:38:00,69.873,69.873,69.855,69.866,11200000.0
2008-09-15 09:39:00,69.889,69.926,69.889,69.926,12800000.0
2008-09-15 09:40:00,69.927,69.927,69.899,69.899,16000000.0
2008-09-15 09:41:00,69.875,69.875,69.846,69.846,11200000.0
2008-09-15 09:42:00,69.845,69.863,69.845,69.863,11200000.0
2008-09-15 09:43:00,69.871,69.898,69.871,69.898,12800000.0
2008-09-15 09:44:00,69.936,69.95,69.929,69.929,8000000.0
2008-09-15 09:45:00,69.925,69.925,69.892,69.892,13200000.0
2008-09-15 09:46:00,69.905,69.947,69.905,69.932,11600000.0
2008-09-15 09:47:00,69.922,69.928,69.905,69.905,12800000.0
2008-09-15 09:48:00,69.91,69.938,69.91,69.936,11200000.0
2008-09-15 09:49:00,69.939,69.939,69.907,69.91,13200000.0
2008-09-15 09:50:00,69.893,69.893,69.822,69.822,16000000.0
2008-09-15 09:51:00,69.817,69.85,69.817,69.848,16400000.0
2008-09-15 09:52:00,69.838,69.838,69.824,69.838,11600000.0
2008-09-15 09:53:00,69.848,69.861,69.843,69.847,12800000.0
2008-09-15 09:54:00,69.85,69.85,69.831,69.838,17600000.0
2008-09-15 09:55:00,69.851,69.899,69.851,69.899,10600000.0
2008-09-15 09:56:00,69.921,69.94,69.921,69.935,13200000.0
2008-09-15 09:57:00,69.936,69.941,69.931,69.932,17600000.0
2008-09-15 09:58:00,69.929,69.951,69.829,69.951,18000000.0
2008-09-15 09:59:00,69.95,69.95,69.931,69.942,17600000.0
2008-09-15 10:00:00,69.93,69.93,69.909,69.926,11200000.0
2008-09-15 10:01:00,69.913,69.913,69.867,69.867,12800000.0
2008-09-15 10:02:00,69.885,69.891,69.871,69.888,16000000.0
2008-09-15 10:03:00,69.885,69.891,69.873,69.873,11200000.0
2008-09-15 10:04:00,69.896,69.896,69.881,69.881,12800000.0
2008-09-15 10:05:00,69.86,69.86,69.837,69.837,8000000.0
2008-09-15 10:06:00,69.842,69.842,69.806,69.806,17600000.0
2008-09-15 10:07:00,69.75,69.75,69.717,69.727,12800000.0
2008-09-15 10:08:00,69.715,69.715,69.69,69.692,11200000.0
2008-09-15 10:09:00,69.687,69.687,69.658,69.658,13200000.0
2008-09-15 10:10:00,69.634,69.634,69.617,69.63,11600000.0
2008-09-15 10:11:00,69.617,69.626,69.608,69.608,11200000.0
2008-09-15 10:12:00,69.574,69.574,69.512,69.534,12800000.0
2008-09-15 10:13:00,69.511,69.534,69.508,69.525,12800000.0
2008-09-15 10:14:00,69.516,69.542,69.516,69.542,11200000.0
2008-09-15 10:15:00,69.53,69.53,69.48,69.48,12800000.0
2008-09-15 10:16:00,69.459,69.474,69.455,69.455,12800000.0
2008-09-15 10:17:00,69.467,69.484,69.464,69.484,11200000.0
2008-09-15 10:18:00,69.51,69.529,69.503,69.511,11200000.0
2008-09-15 10:19:00,69.509,69.551,69.508,69.551,11200000.0
2008-09-15 10:20:00,69.605,69.686,69.605,69.686,17600000.0
2008-09-15 10:21:00,69.69,69.705,69.677,69.677,16000000.0
2008-09-15 10:22:00,69.679,69.694,69.656,69.656,11200000.0
2008-09-15 10:23:00,69.639,69.639,69.576,69.576,11200000.0
2008-09-15 10:24:00,69.542,69.542,69.462,69.462,12800000.0
2008-09-15 10:25:00,69.453,69.479,69.447,69.447,11200000.0
2008-09-15 10:26:00,69.44,69.489,69.44,69.489,12800000.0
2008-09-15 10:27:00,69.502,69.502,69.469,69.476,11200000.0
2008-09-15 10:28:00,69.491,69.503,69.475,69.475,12800000.0
2008-09-15 10:29:00,69.457,69.503,69.455,69.503,11200000.0
2008-09-15 10:30:00,69.501,69.545,69.501,69.53,12800000.0
2008-09-15 10:31:00,69.543,69.552,69.535,69.543,12800000.0
2008-09-15 10:32:00,69.556,69.613,69.556,69.613,17600000.0
2008-09-15 10:33:00,69.626,69.63,69.621,69.621,11200000.0
2008-09-15 10:34:00,69.579,69.579,69.541,69.541,11200000.0
2008-09-15 10:35:00,69.562,69.582,69.552,69.552,11200000.0
2008-09-15 10:36:00,69.517,69.517,69.489,69.489,11200000.0
2008-09-15 10:37:00,69.473,69.473,69.381,69.417,11200000.0
2008-09-15 10:38:00,69.402,69.501,69.401,69.501,12800000.0
2008-09-15 10:39:00,69.487,69.487,69.473,69.474,11200000.0
2008-09-15 10:40:00,69.484,69.501,69.478,69.498,16000000.0
2008-09-15 10:41:00,69.513,69.522,69.494,69.494,12800000.0
2008-09-15 10:42:00,69.481,69.485,69.455,69.485,11200000.0
2008-09-15 10:43:00,69.498,69.504,69.495,69.504,11200000.0
2008-09-15 10:44:00,69.493,69.493,69.462,69.472,12800000.0
2008-09-15 10:45:00,69.439,69.482,69.439,69.482,12800000.0
2008-09-15 10:46:00,69.509,69.543,69.509,69.543,12200000.0
2008-09-15 10:47:00,69.517,69.517,69.438,69.457,12800000.0
2008-09-15 10:48:00,69.423,69.423,69.384,69.384,13200000.0
2008-09-15 10:49:00,69.352,69.358,69.344,69.353,11200000.0
2008-09-15 10:50:00,69.341,69.341,69.327,69.327,16000000.0
2008-09-15 10:51:00,69.331,69.34,69.318,69.324,17600000.0
2008-09-15 10:52:00,69.265,69.265,69.218,69.22,11200000.0
2008-09-15 10:53:00,69.204,69.209,69.156,69.156,11200000.0
2008-09-15 10:54:00,69.122,69.128,69.115,69.128,18000000.0
2008-09-15 10:55:00,69.131,69.159,69.131,69.159,11200000.0
2008-09-15 10:56:00,69.211,69.285,69.211,69.285,11200000.0
2008-09-15 10:57:00,69.282,69.282,69.257,69.257,16000000.0
2008-09-15 10:58:00,69.267,69.27,69.168,69.239,13200000.0
2008-09-15 10:59:00,69.251,69.251,69.21,69.21,11200000.0
2008-09-15 11:00:00,69.192,69.192,69.169,69.184,12800000.0
2008-09-15 11:01:00,69.21,69.246,69.21,69.235,12800000.0
2008-09-15 11:02:00,69.26,69.327,69.255,69.327,16000000.0
2008-09-15 11:03:00,69.422,69.62,69.422,69.615,12800000.0
2008-09-15 11:04:00,69.618,69.643,69.571,69.643,14400000.0
2008-09-15 11:05:00,69.65,69.72,69.65,69.72,10000000.0
2008-09-15 11:06:00,69.709,69.725,69.671,69.671,17600000.0
2008-09-15 11:07:00,69.654,69.654,69.631,69.633,17600000.0
2008-09-15 11:08:00,69.562,69.619,69.514,69.514,11200000.0
2008-09-15 11:09:00,69.468,69.479,69.455,69.455,17600000.0
2008-09-15 11:10:00,69.472,69.498,69.472,69.498,12800000.0
2008-09-15 11:11:00,69.498,69.515,69.498,69.515,11200000.0
2008-09-15 11:12:00,69.511,69.511,69.483,69.483,17600000.0
2008-09-15 11:13:00,69.49,69.496,69.472,69.478,14400000.0
2008-09-15 11:14:00,69.463,69.467,69.453,69.453,11200000.0
2008-09-15 11:15:00,69.461,69.471,69.459,69.471,11200000.0
2008-09-15 11:16:00,69.483,69.525,69.482,69.525,12200000.0
2008-09-15 11:17:00,69.527,69.596,69.524,69.596,11200000.0
2008-09-15 11:18:00,69.613,69.614,69.608,69.612,12800000.0
2008-09-15 11:19:00,69.596,69.596,69.572,69.572,17600000.0
2008-09-15 11:20:00,69.564,69.58,69.563,69.573,12800000.0
2008-09-15 11:21:00,69.585,69.588,69.575,69.588,14400000.0
2008-09-15 11:22:00,69.605,69.631,69.605,69.605,12800000.0
2008-09-15 11:23:00,69.576,69.585,69.559,69.56,11200000.0
2008-09-15 11:24:00,69.524,69.524,69.464,69.475,12800000.0
2008-09-15 11:25:00,69.451,69.451,69.379,69.379,17600000.0
2008-09-15 11:26:00,69.345,69.378,69.345,69.378,14400000.0
2008-09-15 11:27:00,69.358,69.358,69.325,69.326,8000000.0
2008-09-15 11:28:00,69.313,69.313,69.303,69.309,14400000.0
2008-09-15 11:29:00,69.329,69.338,69.325,69.332,14400000.0
2008-09-15 11:30:00,69.329,69.347,69.329,69.338,14400000.0
2008-09-15 11:31:00,69.321,69.321,69.291,69.291,11200000.0
2008-09-15 11:32:00,69.308,69.317,69.287,69.287,17600000.0
2008-09-15 11:33:00,69.269,69.271,69.244,69.244,12800000.0
2008-09-15 11:34:00,69.28,69.299,69.28,69.294,12800000.0
2008-09-15 11:35:00,69.305,69.311,69.305,69.308,11200000.0
2008-09-15 11:36:00,69.304,69.37,69.304,69.37,12800000.0
2008-09-15 11:37:00,69.347,69.401,69.347,69.401,11200000.0
2008-09-15 11:38:00,69.42,69.428,69.415,69.415,11200000.0
2008-09-15 11:39:00,69.408,69.412,69.392,69.409,11200000.0
2008-09-15 11:40:00,69.391,69.393,69.384,69.393,11200000.0
2008-09-15 11:41:00,69.382,69.389,69.371,69.385,16000000.0
2008-09-15 11:42:00,69.378,69.385,69.339,69.342,17600000.0
2008-09-15 11:43:00,69.363,69.376,69.36,69.375,11200000.0
2008-09-15 11:44:00,69.371,69.393,69.371,69.393,11200000.0
2008-09-15 11:45:00,69.424,69.437,69.424,69.432,14400000.0
2008-09-15 11:46:00,69.408,69.422,69.4,69.401,11200000.0
2008-09-15 11:47:00,69.39,69.423,69.39,69.423,17600000.0
2008-09-15 11:48:00,69.444,69.461,69.433,69.461,11200000.0
2008-09-15 11:49:00,69.446,69.469,69.434,69.463,12800000.0
2008-09-15 11:50:00,69.449,69.449,69.428,69.447,17600000.0
2008-09-15 11:51:00,69.445,69.449,69.436,69.449,11200000.0
2008-09-15 11:52:00,69.443,69.444,69.416,69.416,11200000.0
2008-09-15 11:53:00,69.386,69.389,69.373,69.376,16000000.0
2008-09-15 11:54:00,69.383,69.383,69.372,69.376,14400000.0
2008-09-15 11:55:00,69.357,69.357,69.257,69.313,11200000.0
2008-09-15 11:56:00,69.301,69.312,69.272,69.312,12800000.0
2008-09-15 11:57:00,69.34,69.405,69.34,69.405,17000000.0
2008-09-15 11:58:00,69.404,69.418,69.394,69.394,10600000.0
2008-09-15 11:59:00,69.422,69.485,69.422,69.485,11200000.0
2008-09-15 12:00:00,69.505,69.539,69.505,69.539,11200000.0
2008-09-15 12:01:00,69.574,69.578,69.556,69.556,11600000.0
2008-09-15 12:02:00,69.564,69.564,69.535,69.535,14400000.0
2008-09-15 12:03:00,69.53,69.53,69.469,69.469,11200000.0
2008-09-15 12:04:00,69.46,69.475,69.454,69.475,18000000.0
2008-09-15 12:05:00,69.468,69.468,69.444,69.447,17600000.0
2008-09-15 12:06:00,69.427,69.443,69.424,69.443,12800000.0
2008-09-15 12:07:00,69.435,69.476,69.435,69.476,10600000.0
2008-09-15 12:08:00,69.473,69.495,69.473,69.495,11200000.0
2008-09-15 12:09:00,69.509,69.522,69.49,69.522,14800000.0
2008-09-15 12:10:00,69.58,69.588,69.537,69.537,10600000.0
2008-09-15 12:11:00,69.512,69.517,69.506,69.509,13200000.0
2008-09-15 12:12:00,69.524,69.533,69.524,69.533,11200000.0
2008-09-15 12:13:00,69.532,69.532,69.512,69.513,11600000.0
2008-09-15 12:14:00,69.506,69.506,69.49,69.496,12800000.0
2008-09-15 12:15:00,69.494,69.496,69.463,69.463,12800000.0
2008-09-15 12:16:00,69.422,69.43,69.4,69.4,13200000.0
2008-09-15 12:17:00,69.396,69.397,69.328,69.377,17600000.0
2008-09-15 12:18:00,69.383,69.398,69.383,69.391,16000000.0
2008-09-15 12:19:00,69.375,69.385,69.36,69.385,12800000.0
2008-09-15 12:20:00,69.407,69.41,69.398,69.403,13800000.0
2008-09-15 12:21:00,69.429,69.429,69.405,69.405,16000000.0
2008-09-15 12:22:00,69.413,69.413,69.396,69.396,16000000.0
2008-09-15 12:23:00,69.399,69.464,69.396,69.464,14400000.0
2008-09-15 12:24:00,69.492,69.516,69.49,69.516,12800000.0
2008-09-15 12:25:00,69.504,69.504,69.43,69.44,11200000.0
2008-09-15 12:26:00,69.412,69.417,69.4,69.416,11200000.0
2008-09-15 12:27:00,69.434,69.444,69.434,69.436,11200000.0
2008-09-15 12:28:00,69.415,69.418,69.404,69.415,12800000.0
2008-09-15 12:29:00,69.42,69.434,69.415,69.42,17600000.0
2008-09-15 12:30:00,69.414,69.446,69.414,69.446,17600000.0
2008-09-15 12:31:00,69.458,69.462,69.451,69.462,12800000.0
2008-09-15 12:32:00,69.474,69.509,69.474,69.509,12800000.0
2008-09-15 12:33:00,69.472,69.472,69.448,69.458,14400000.0
2008-09-15 12:34:00,69.462,69.462,69.421,69.421,13200000.0
2008-09-15 12:35:00,69.399,69.399,69.375,69.375,11200000.0
2008-09-15 12:36:00,69.374,69.378,69.355,69.364,11600000.0
2008-09-15 12:37:00,69.373,69.398,69.372,69.398,11200000.0
2008-09-15 12:38:00,69.412,69.429,69.322,69.429,17600000.0
2008-09-15 12:39:00,69.418,69.418,69.381,69.381,16000000.0
2008-09-15 12:40:00,69.363,69.369,69.348,69.369,16000000.0
2008-09-15 12:41:00,69.374,69.401,69.374,69.39,12800000.0
2008-09-15 12:42:00,69.388,69.389,69.382,69.387,14400000.0
2008-09-15 12:43:00,69.388,69.388,69.371,69.387,12800000.0
2008-09-15 12:44:00,69.393,69.409,69.387,69.409,17600000.0
2008-09-15 12:45:00,69.421,69.426,69.404,69.404,16000000.0
2008-09-15 12:46:00,69.404,69.404,69.379,69.38,12800000.0
2008-09-15 12:47:00,69.375,69.375,69.345,69.345,12800000.0
2008-09-15 12:48:00,69.337,69.337,69.329,69.334,11200000.0
2008-09-15 12:49:00,69.34,69.34,69.313,69.313,16000000.0
2008-09-15 12:50:00,69.296,69.319,69.296,69.317,14400000.0
2008-09-15 12:51:00,69.315,69.328,69.315,69.324,11200000.0
2008-09-15 12:52:00,69.332,69.332,69.286,69.313,11200000.0
2008-09-15 12:53:00,69.306,69.308,69.252,69.252,11200000.0
2008-09-15 12:54:00,69.255,69.255,69.227,69.227,12800000.0
2008-09-15 12:55:00,69.21,69.212,69.158,69.161,16000000.0
2008-09-15 12:56:00,69.182,69.189,69.179,69.187,11200000.0
2008-09-15 12:57:00,69.159,69.159,69.119,69.119,11200000.0
2008-09-15 12:58:00,69.088,69.088,69.064,69.078,17600000.0
2008-09-15 12:59:00,69.071,69.145,69.071,69.145,16000000.0
2008-09-15 13:00:00,69.2,69.209,69.177,69.179,12800000.0
2008-09-15 13:01:00,69.174,69.174,69.138,69.138,14400000.0
2008-09-15 13:02:00,69.081,69.086,69.073,69.084,12800000.0
2008-09-15 13:03:00,69.09,69.152,69.09,69.152,16000000.0
2008-09-15 13:04:00,69.133,69.133,69.119,69.119,11200000.0
2008-09-15 13:05:00,69.126,69.126,69.09,69.092,12800000.0
2008-09-15 13:06:00,69.065,69.079,69.065,69.069,11200000.0
2008-09-15 13:07:00,69.095,69.132,69.089,69.132,14400000.0
2008-09-15 13:08:00,69.186,69.215,69.173,69.173,17600000.0
2008-09-15 13:09:00,69.164,69.164,69.123,69.123,12800000.0
2008-09-15 13:10:00,69.091,69.118,69.091,69.113,16000000.0
2008-09-15 13:11:00,69.139,69.139,69.057,69.057,11200000.0
2008-09-15 13:12:00,69.017,69.017,68.961,68.961,12800000.0
2008-09-15 13:13:00,68.937,68.937,68.866,68.866,17600000.0
2008-09-15 13:14:00,68.898,68.948,68.898,68.916,12800000.0
2008-09-15 13:15:00,68.893,68.893,68.877,68.887,12800000.0
2008-09-15 13:16:00,68.886,68.954,68.886,68.954,18000000.0
2008-09-15 13:17:00,68.986,69.024,68.984,69.024,12800000.0
2008-09-15 13:18:00,68.975,68.992,68.975,68.992,11200000.0
2008-09-15 13:19:00,69.0,69.0,68.982,68.982,16000000.0
2008-09-15 13:20:00,68.976,68.998,68.976,68.995,17600000.0
2008-09-15 13:21:00,68.992,68.992,68.972,68.972,11200000.0
2008-09-15 13:22:00,68.932,68.962,68.932,68.95,12800000.0
2008-09-15 13:23:00,68.916,68.919,68.89,68.89,12800000.0
2008-09-15 13:24:00,68.904,68.904,68.889,68.889,11200000.0
2008-09-15 13:25:00,68.886,68.905,68.885,68.885,17600000.0
2008-09-15 13:26:00,68.859,68.86,68.829,68.829,17000000.0
2008-09-15 13:27:00,68.833,68.848,68.815,68.815,12800000.0
2008-09-15 13:28:00,68.809,68.825,68.727,68.825,16000000.0
2008-09-15 13:29:00,68.756,68.859,68.756,68.832,11200000.0
2008-09-15 13:30:00,68.819,68.891,68.819,68.891,12200000.0
2008-09-15 13:31:00,68.884,68.894,68.884,68.894,11200000.0
2008-09-15 13:32:00,68.896,68.914,68.896,68.906,11200000.0
2008-09-15 13:33:00,68.894,68.909,68.887,68.887,19200000.0
2008-09-15 13:34:00,68.874,68.883,68.866,68.866,13200000.0
2008-09-15 13:35:00,68.85,68.85,68.765,68.765,36800000.0
2008-09-15 13:36:00,68.785,68.816,68.785,68.811,18000000.0
2008-09-15 13:37:00,68.825,68.863,68.825,68.863,14800000.0
2008-09-15 13:38:00,68.905,69.005,68.905,69.005,33600000.0
2008-09-15 13:39:00,69.048,69.094,69.048,69.093,14400000.0
2008-09-15 13:40:00,69.094,69.103,69.093,69.103,40000000.0
2008-09-15 13:41:00,69.068,69.068,68.989,68.989,16000000.0
2008-09-15 13:42:00,68.968,68.968,68.904,68.904,11200000.0
2008-09-15 13:43:00,68.917,68.952,68.906,68.952,27200000.0
2008-09-15 13:44:00,68.991,69.035,68.991,69.035,34000000.0
2008-09-15 13:45:00,69.091,69.16,69.091,69.16,20800000.0
2008-09-15 13:46:00,69.175,69.18,69.156,69.157,24000000.0
2008-09-15 13:47:00,69.174,69.174,69.125,69.125,12800000.0
2008-09-15 13:48:00,69.109,69.144,69.109,69.138,12800000.0
2008-09-15 13:49:00,69.14,69.146,69.134,69.145,17600000.0
2008-09-15 13:50:00,69.226,69.226,69.197,69.214,10600000.0
2008-09-15 13:51:00,69.222,69.254,69.222,69.254,24000000.0
2008-09-15 13:52:00,69.253,69.253,69.188,69.188,12800000.0
2008-09-15 13:53:00,69.207,69.215,69.205,69.205,17600000.0
2008-09-15 13:54:00,69.259,69.309,69.259,69.309,25000000.0
2008-09-15 13:55:00,69.309,69.314,69.304,69.305,14400000.0
2008-09-15 13:56:00,69.305,69.311,69.303,69.311,14400000.0
2008-09-15 13:57:00,69.317,69.317,69.274,69.293,28800000.0
2008-09-15 13:58:00,69.302,69.345,69.302,69.326,14400000.0
2008-09-15 13:59:00,69.324,69.33,69.292,69.292,32000000.0
2008-09-15 14:00:00,69.253,69.253,69.231,69.249,46800000.0
2008-09-15 14:01:00,69.243,69.243,69.225,69.243,31400000.0
2008-09-15 14:02:00,69.213,69.227,69.213,69.219,14400000.0
2008-09-15 14:03:00,69.198,69.216,69.197,69.216,14400000.0
2008-09-15 14:04:00,69.203,69.203,69.184,69.193,11200000.0
2008-09-15 14:05:00,69.142,69.181,69.142,69.164,24400000.0
2008-09-15 14:06:00,69.167,69.188,69.167,69.188,37200000.0
2008-09-15 14:07:00,69.193,69.259,69.193,69.259,40000000.0
2008-09-15 14:08:00,69.28,69.284,69.271,69.284,16000000.0
2008-09-15 14:09:00,69.327,69.403,69.327,69.403,33600000.0
2008-09-15 14:10:00,69.453,69.54,69.453,69.537,33600000.0
2008-09-15 14:11:00,69.563,69.602,69.563,69.602,14400000.0
2008-09-15 14:12:00,69.636,69.681,69.608,69.681,27600000.0
2008-09-15 14:13:00,69.704,69.729,69.696,69.696,14400000.0
2008-09-15 14:14:00,69.671,69.704,69.606,69.606,12800000.0
2008-09-15 14:15:00,69.611,69.614,69.494,69.494,29200000.0
2008-09-15 14:16:00,69.467,69.471,69.455,69.464,25000000.0
2008-09-15 14:17:00,69.523,69.605,69.523,69.601,12800000.0
2008-09-15 14:18:00,69.629,69.7,69.629,69.7,16000000.0
2008-09-15 14:19:00,69.719,69.726,69.719,69.723,12800000.0
2008-09-15 14:20:00,69.691,69.691,69.58,69.58,25600000.0
2008-09-15 14:21:00,69.572,69.614,69.572,69.588,28800000.0
2008-09-15 14:22:00,69.592,69.647,69.592,69.645,23400000.0
2008-09-15 14:23:00,69.622,69.622,69.579,69.579,48000000.0
2008-09-15 14:24:00,69.549,69.549,69.537,69.545,12800000.0
2008-09-15 14:25:00,69.557,69.618,69.557,69.618,12800000.0
2008-09-15 14:26:00,69.622,69.632,69.55,69.55,12800000.0
2008-09-15 14:27:00,69.534,69.558,69.534,69.556,17600000.0
2008-09-15 14:28:00,69.562,69.591,69.556,69.591,11200000.0
2008-09-15 14:29:00,69.619,69.626,69.611,69.612,36800000.0
2008-09-15 14:30:00,69.568,69.569,69.543,69.548,22400000.0
2008-09-15 14:31:00,69.516,69.527,69.516,69.517,20800000.0
2008-09-15 14:32:00,69.541,69.586,69.541,69.583,38800000.0
2008-09-15 14:33:00,69.612,69.647,69.612,69.621,24000000.0
2008-09-15 14:34:00,69.618,69.624,69.609,69.62,33600000.0
2008-09-15 14:35:00,69.599,69.599,69.545,69.545,14400000.0
2008-09-15 14:36:00,69.551,69.578,69.539,69.578,12800000.0
2008-09-15 14:37:00,69.617,69.624,69.614,69.614,10600000.0
2008-09-15 14:38:00,69.608,69.612,69.604,69.61,56000000.0
2008-09-15 14:39:00,69.63,69.679,69.63,69.679,12800000.0
2008-09-15 14:40:00,69.672,69.69,69.671,69.675,14400000.0
2008-09-15 14:41:00,69.688,69.699,69.686,69.689,56000000.0
2008-09-15 14:42:00,69.69,69.708,69.69,69.708,12200000.0
2008-09-15 14:43:00,69.739,69.752,69.738,69.738,25600000.0
2008-09-15 14:44:00,69.71,69.711,69.7,69.711,11200000.0
2008-09-15 14:45:00,69.724,69.731,69.724,69.73,11200000.0
2008-09-15 14:46:00,69.729,69.738,69.72,69.72,10600000.0
2008-09-15 14:47:00,69.729,69.737,69.726,69.728,16000000.0
2008-09-15 14:48:00,69.722,69.722,69.704,69.704,19200000.0
2008-09-15 14:49:00,69.681,69.7,69.676,69.7,32000000.0
2008-09-15 14:50:00,69.698,69.71,69.695,69.71,28800000.0
2008-09-15 14:51:00,69.706,69.714,69.705,69.714,32000000.0
2008-09-15 14:52:00,69.737,69.784,69.737,69.784,12800000.0
2008-09-15 14:53:00,69.777,69.777,69.768,69.768,17600000.0
2008-09-15 14:54:00,69.766,69.786,69.765,69.786,12800000.0
2008-09-15 14:55:00,69.793,69.796,69.767,69.767,16000000.0
2008-09-15 14:56:00,69.766,69.833,69.766,69.833,12800000.0
2008-09-15 14:57:00,69.862,69.885,69.862,69.885,12800000.0
2008-09-15 14:58:00,69.902,69.923,69.902,69.923,17000000.0
2008-09-15 14:59:00,69.915,69.922,69.903,69.905,15400000.0
2008-09-15 15:00:00,69.884,69.889,69.823,69.823,14400000.0
2008-09-15 15:01:00,69.795,69.795,69.76,69.76,12800000.0
2008-09-15 15:02:00,69.741,69.747,69.715,69.747,27200000.0
2008-09-15 15:03:00,69.75,69.75,69.738,69.747,12800000.0
2008-09-15 15:04:00,69.74,69.766,69.74,69.751,22800000.0
2008-09-15 15:05:00,69.718,69.737,69.718,69.73,11200000.0
2008-09-15 15:06:00,69.742,69.773,69.742,69.773,11200000.0
2008-09-15 15:07:00,69.837,69.852,69.826,69.826,25600000.0
2008-09-15 15:08:00,69.803,69.803,69.733,69.738,22400000.0
2008-09-15 15:09:00,69.736,69.756,69.717,69.717,16000000.0
2008-09-15 15:10:00,69.7,69.72,69.692,69.692,40000000.0
2008-09-15 15:11:00,69.666,69.666,69.651,69.661,32000000.0
2008-09-15 15:12:00,69.653,69.657,69.648,69.652,29800000.0
2008-09-15 15:13:00,69.635,69.658,69.623,69.658,44800000.0
2008-09-15 15:14:00,69.674,69.674,69.644,69.654,35000000.0
2008-09-15 15:15:00,69.634,69.634,69.615,69.615,22400000.0
2008-09-15 15:16:00,69.608,69.643,69.581,69.581,37200000.0
2008-09-15 15:17:00,69.562,69.603,69.544,69.601,22400000.0
2008-09-15 15:18:00,69.555,69.657,69.555,69.657,22400000.0
2008-09-15 15:19:00,69.676,69.681,69.633,69.681,16000000.0
2008-09-15 15:20:00,69.704,69.733,69.687,69.733,24000000.0
2008-09-15 15:21:00,69.747,69.747,69.716,69.733,14400000.0
2008-09-15 15:22:00,69.728,69.746,69.728,69.733,14400000.0
2008-09-15 15:23:00,69.734,69.741,69.704,69.704,48000000.0
2008-09-15 15:24:00,69.701,69.714,69.701,69.714,26000000.0
2008-09-15 15:25:00,69.716,69.722,69.714,69.72,27600000.0
2008-09-15 15:26:00,69.734,69.734,69.721,69.73,40000000.0
2008-09-15 15:27:00,69.748,69.755,69.747,69.751,28200000.0
2008-09-15 15:28:00,69.729,69.731,69.718,69.728,70400000.0
2008-09-15 15:29:00,69.741,69.76,69.663,69.75,46400000.0
2008-09-15 15:30:00,69.71,69.821,69.686,69.735,116000000.0
2008-09-15 15:31:00,69.848,69.905,69.839,69.905,60800000.0
2008-09-15 15:32:00,69.912,69.934,69.908,69.934,30400000.0
2008-09-15 15:33:00,69.958,69.958,69.921,69.921,30400000.0
2008-09-15 15:34:00,69.898,69.899,69.854,69.87,22400000.0
2008-09-15 15:35:00,69.91,69.93,69.91,69.93,33600000.0
2008-09-15 15:36:00,69.95,69.984,69.95,69.973,32400000.0
2008-09-15 15:37:00,69.965,69.969,69.932,69.936,30400000.0
2008-09-15 15:38:00,69.917,69.917,69.824,69.824,59200000.0
2008-09-15 15:39:00,69.809,69.809,69.762,69.762,36800000.0
2008-09-15 15:40:00,69.746,69.77,69.746,69.761,34600000.0
2008-09-15 15:41:00,69.756,69.777,69.749,69.777,25000000.0
2008-09-15 15:42:00,69.784,69.802,69.761,69.761,43600000.0
2008-09-15 15:43:00,69.778,69.792,69.739,69.767,27200000.0
2008-09-15 15:44:00,69.744,69.744,69.67,69.67,27200000.0
2008-09-15 15:45:00,69.628,69.628,69.595,69.619,15400000.0
2008-09-15 15:46:00,69.628,69.63,69.605,69.605,14400000.0
2008-09-15 15:47:00,69.596,69.596,69.535,69.535,30400000.0
2008-09-15 15:48:00,69.528,69.528,69.497,69.497,26600000.0
2008-09-15 15:49:00,69.513,69.516,69.494,69.499,11200000.0
2008-09-15 15:50:00,69.461,69.461,69.445,69.46,25600000.0
2008-09-15 15:51:00,69.465,69.515,69.465,69.515,43200000.0
2008-09-15 15:52:00,69.529,69.57,69.529,69.569,20800000.0
2008-09-15 15:53:00,69.578,69.578,69.561,69.567,24000000.0
2008-09-15 15:54:00,69.566,69.567,69.556,69.558,28800000.0
2008-09-15 15:55:00,69.552,69.552,69.521,69.529,24000000.0
2008-09-15 15:56:00,69.533,69.552,69.533,69.552,51600000.0
2008-09-15 15:57:00,69.558,69.574,69.558,69.561,12800000.0
2008-09-15 15:58:00,69.565,69.565,69.544,69.544,19200000.0
2008-09-15 15:59:00,69.533,69.558,69.525,69.542,36800000.0
2008-09-15 16:00:00,69.542,69.554,69.542,69.548,51200000.0
2008-09-15 16:01:00,69.562,69.562,69.553,69.555,41000000.0
2008-09-15 16:02:00,69.566,69.593,69.566,69.588,22400000.0
2008-09-15 16:03:00,69.609,69.631,69.609,69.631,62800000.0
2008-09-15 16:04:00,69.629,69.655,69.629,69.655,44200000.0
2008-09-15 16:05:00,69.656,69.672,69.656,69.668,48400000.0
2008-09-15 16:06:00,69.655,69.663,69.645,69.662,34600000.0
2008-09-15 16:07:00,69.643,69.643,69.608,69.614,31400000.0
2008-09-15 16:08:00,69.595,69.602,69.577,69.577,44800000.0
2008-09-15 16:09:00,69.591,69.624,69.591,69.624,44600000.0
2008-09-15 16:10:00,69.626,69.626,69.614,69.615,41600000.0
2008-09-15 16:11:00,69.617,69.626,69.617,69.625,14800000.0
2008-09-15 16:12:00,69.63,69.722,69.63,69.722,56800000.0
2008-09-15 16:13:00,69.749,69.749,69.727,69.727,11200000.0
2008-09-15 16:14:00,69.74,69.748,69.719,69.747,49600000.0
2008-09-15 16:15:00,69.828,69.969,69.828,69.969,59200000.0
2008-09-15 16:16:00,69.99,70.006,69.99,70.006,18000000.0
2008-09-15 16:17:00,70.009,70.009,69.997,69.998,37200000.0
2008-09-15 16:18:00,69.999,70.02,69.999,70.02,38400000.0
2008-09-15 16:19:00,70.012,70.023,69.992,70.023,22400000.0
2008-09-15 16:20:00,69.978,69.978,69.941,69.941,11200000.0
2008-09-15 16:21:00,69.94,69.966,69.94,69.966,27600000.0
2008-09-15 16:22:00,69.966,69.966,69.912,69.912,41600000.0
2008-09-15 16:23:00,69.856,69.856,69.839,69.839,43200000.0
2008-09-15 16:24:00,69.826,69.828,69.812,69.824,17600000.0
2008-09-15 16:25:00,69.817,69.824,69.814,69.815,34000000.0
2008-09-15 16:26:00,69.775,69.775,69.745,69.757,17600000.0
2008-09-15 16:27:00,69.758,69.765,69.742,69.765,35600000.0
2008-09-15 16:28:00,69.755,69.774,69.755,69.774,27200000.0
2008-09-15 16:29:00,69.767,69.831,69.767,69.831,11200000.0
2008-09-15 16:30:00,69.848,69.875,69.841,69.871,43200000.0
2008-09-15 16:31:00,69.867,69.883,69.819,69.819,41600000.0
2008-09-15 16:32:00,69.788,69.806,69.788,69.788,12800000.0
2008-09-15 16:33:00,69.759,69.772,69.743,69.772,27200000.0
2008-09-15 16:34:00,69.787,69.796,69.78,69.793,35200000.0
2008-09-15 16:35:00,69.828,69.874,69.828,69.864,52800000.0
2008-09-15 16:36:00,69.846,69.854,69.833,69.854,50600000.0
2008-09-15 16:37:00,69.856,69.867,69.856,69.858,41600000.0
2008-09-15 16:38:00,69.827,69.827,69.786,69.793,40000000.0
2008-09-15 16:39:00,69.793,69.793,69.762,69.778,34600000.0
2008-09-15 16:40:00,69.772,69.782,69.768,69.774,56000000.0
2008-09-15 16:41:00,69.783,69.784,69.766,69.766,73600000.0
2008-09-15 16:42:00,69.753,69.753,69.732,69.732,55200000.0
2008-09-15 16:43:00,69.738,69.738,69.727,69.727,18000000.0
2008-09-15 16:44:00,69.712,69.712,69.701,69.701,11200000.0
2008-09-15 16:45:00,69.66,69.67,69.638,69.662,58000000.0
2008-09-15 16:46:00,69.67,69.678,69.665,69.665,12800000.0
2008-09-15 16:47:00,69.663,69.679,69.661,69.675,70800000.0
2008-09-15 16:48:00,69.647,69.647,69.599,69.604,53200000.0
2008-09-15 16:49:00,69.609,69.631,69.609,69.628,36200000.0
2008-09-15 16:50:00,69.64,69.648,69.634,69.648,75200000.0
2008-09-15 16:51:00,69.663,69.705,69.663,69.705,32000000.0
2008-09-15 16:52:00,69.747,69.8,69.747,69.8,46400000.0
2008-09-15 16:53:00,69.828,69.882,69.811,69.882,31200000.0
2008-09-15 16:54:00,69.909,69.914,69.886,69.914,11600000.0
2008-09-15 16:55:00,69.954,70.031,69.954,70.02,26600000.0
2008-09-15 16:56:00,70.057,70.074,70.057,70.07,36200000.0
2008-09-15 16:57:00,70.056,70.057,70.034,70.046,19200000.0
2008-09-15 16:58:00,70.056,70.064,70.05,70.056,12800000.0
2008-09-15 16:59:00,70.072,70.182,70.072,70.182,51200000.0
2008-09-15 17:00:00,70.223,70.304,70.223,70.27,49600000.0
2008-09-15 17:01:00,70.255,70.255,70.218,70.218,39400000.0
2008-09-15 17:02:00,70.211,70.221,70.203,70.203,33000000.0
2008-09-15 17:03:00,70.207,70.208,70.194,70.205,44200000.0
2008-09-15 17:04:00,70.211,70.229,70.211,70.224,41600000.0
2008-09-15 17:05:00,70.21,70.224,70.207,70.215,54400000.0
2008-09-15 17:06:00,70.21,70.214,70.207,70.212,58000000.0
2008-09-15 17:07:00,70.224,70.239,70.224,70.239,35200000.0
2008-09-15 17:08:00,70.223,70.232,70.223,70.231,68800000.0
2008-09-15 17:09:00,70.21,70.243,70.21,70.242,59200000.0
2008-09-15 17:10:00,70.256,70.256,70.24,70.252,25600000.0
2008-09-15 17:11:00,70.261,70.276,70.261,70.276,38400000.0
2008-09-15 17:12:00,70.278,70.278,70.231,70.263,25600000.0
2008-09-15 17:13:00,70.278,70.29,70.278,70.29,28200000.0
2008-09-15 17:14:00,70.304,70.372,70.304,70.372,22400000.0
2008-09-15 17:15:00,70.357,70.372,70.333,70.346,19200000.0
2008-09-15 17:16:00,70.381,70.381,70.34,70.34,9600000.0
2008-09-15 17:17:00,70.34,70.35,70.34,70.347,37800000.0
2008-09-15 17:18:00,70.354,70.372,70.35,70.372,57600000.0
2008-09-15 17:19:00,70.416,70.432,70.388,70.388,24000000.0
2008-09-15 17:20:00,70.351,70.354,70.344,70.353,16400000.0
2008-09-15 17:21:00,70.353,70.353,70.326,70.326,29600000.0
2008-09-15 17:22:00,70.302,70.302,70.254,70.257,19200000.0
2008-09-15 17:23:00,70.247,70.247,70.211,70.211,11200000.0
2008-09-15 17:24:00,70.241,70.278,70.241,70.278,12800000.0
2008-09-15 17:25:00,70.277,70.277,70.254,70.254,17600000.0
2008-09-15 17:26:00,70.23,70.23,70.17,70.17,35200000.0
2008-09-15 17:27:00,70.175,70.179,70.165,70.174,46800000.0
2008-09-15 17:28:00,70.158,70.169,70.157,70.157,32000000.0
2008-09-15 17:29:00,70.158,70.163,70.147,70.147,26600000.0
2008-09-15 17:30:00,70.128,70.131,70.091,70.091,17600000.0
2008-09-15 17:31:00,70.128,70.137,70.123,70.13,87800000.0
2008-09-15 17:32:00,70.136,70.153,70.131,70.151,52800000.0
2008-09-15 17:33:00,70.163,70.167,70.146,70.167,36200000.0
2008-09-15 17:34:00,70.159,70.159,70.133,70.143,64000000.0
2008-09-15 17:35:00,70.144,70.144,70.119,70.119,42600000.0
2008-09-15 17:36:00,70.091,70.091,70.077,70.085,33600000.0
2008-09-15 17:37:00,70.093,70.093,70.017,70.031,16000000.0
2008-09-15 17:38:00,70.019,70.019,69.97,69.97,35600000.0
2008-09-15 17:39:00,69.939,69.973,69.936,69.936,16400000.0
2008-09-15 17:40:00,69.92,69.931,69.917,69.923,75200000.0
2008-09-15 17:41:00,69.909,69.909,69.794,69.794,12800000.0
2008-09-15 17:42:00,69.803,69.814,69.803,69.814,12800000.0
2008-09-15 17:43:00,69.816,69.83,69.811,69.83,17600000.0
2008-09-15 17:44:00,69.81,69.81,69.699,69.699,30800000.0
2008-09-15 17:45:00,69.688,69.734,69.688,69.734,30400000.0
2008-09-15 17:46:00,69.739,69.751,69.726,69.74,41600000.0
2008-09-15 17:47:00,69.737,69.737,69.702,69.72,56400000.0
2008-09-15 17:48:00,69.748,69.775,69.748,69.768,57600000.0
2008-09-15 17:49:00,69.769,69.776,69.76,69.776,46400000.0
2008-09-15 17:50:00,69.776,69.817,69.776,69.817,12800000.0
2008-09-15 17:51:00,69.815,69.815,69.774,69.774,49600000.0
2008-09-15 17:52:00,69.755,69.761,69.751,69.759,43200000.0
2008-09-15 17:53:00,69.757,69.757,69.749,69.753,33600000.0
2008-09-15 17:54:00,69.749,69.749,69.73,69.73,37800000.0
2008-09-15 17:55:00,69.706,69.706,69.66,69.66,40000000.0
2008-09-15 17:56:00,69.666,69.666,69.655,69.655,44800000.0
2008-09-15 17:57:00,69.634,69.634,69.582,69.582,36800000.0
2008-09-15 17:58:00,69.589,69.589,69.581,69.582,17600000.0
2008-09-15 17:59:00,69.611,69.697,69.611,69.697,62400000.0
2008-09-15 18:00:00,69.641,69.662,69.641,69.662,51000000.0
2008-09-15 18:01:00,69.661,69.67,69.657,69.67,31400000.0
2008-09-15 18:02:00,69.695,69.746,69.694,69.746,23400000.0
2008-09-15 18:03:00,69.784,69.837,69.784,69.837,36800000.0
2008-09-15 18:04:00,69.837,69.847,69.835,69.835,33600000.0
2008-09-15 18:05:00,69.828,69.853,69.827,69.853,12800000.0
2008-09-15 18:06:00,69.844,69.85,69.822,69.822,30400000.0
2008-09-15 18:07:00,69.806,69.806,69.797,69.801,11200000.0
2008-09-15 18:08:00,69.811,69.842,69.811,69.842,86000000.0
2008-09-15 18:09:00,69.86,69.865,69.855,69.86,33000000.0
2008-09-15 18:10:00,69.869,69.882,69.869,69.878,16000000.0
2008-09-15 18:11:00,69.892,69.898,69.887,69.895,12800000.0
2008-09-15 18:12:00,69.884,69.896,69.878,69.888,12800000.0
2008-09-15 18:13:00,69.908,70.001,69.908,70.001,27200000.0
2008-09-15 18:14:00,70.008,70.008,69.914,69.914,19200000.0
2008-09-15 18:15:00,69.918,69.918,69.823,69.823,29800000.0
2008-09-15 18:16:00,69.786,69.889,69.786,69.889,56000000.0
2008-09-15 18:17:00,69.874,69.879,69.859,69.865,43200000.0
2008-09-15 18:18:00,69.862,69.873,69.855,69.855,31200000.0
2008-09-15 18:19:00,69.858,69.858,69.848,69.85,46800000.0
2008-09-15 18:20:00,69.909,70.065,69.909,70.065,43200000.0
2008-09-15 18:21:00,70.064,70.064,70.032,70.032,12800000.0
2008-09-15 18:22:00,70.024,70.024,69.987,69.99,33000000.0
2008-09-15 18:23:00,70.002,70.002,69.955,69.955,46800000.0
2008-09-15 18:24:00,69.95,69.952,69.943,69.947,52800000.0
2008-09-15 18:25:00,69.93,69.93,69.802,69.802,33600000.0
2008-09-15 18:26:00,69.806,69.813,69.806,69.813,30400000.0
2008-09-15 18:27:00,69.812,69.824,69.806,69.824,33600000.0
2008-09-15 18:28:00,69.819,69.85,69.819,69.843,12800000.0
2008-09-15 18:29:00,69.834,69.834,69.771,69.771,25600000.0
2008-09-15 18:30:00,69.734,69.754,69.734,69.753,36800000.0
2008-09-15 18:31:00,69.744,69.754,69.739,69.754,10600000.0
2008-09-15 18:32:00,69.772,69.871,69.772,69.871,70800000.0
2008-09-15 18:33:00,69.886,69.886,69.845,69.864,32000000.0
2008-09-15 18:34:00,69.879,69.879,69.848,69.848,18600000.0
2008-09-15 18:35:00,69.832,69.832,69.797,69.797,43200000.0
2008-09-15 18:36:00,69.813,69.84,69.813,69.84,68800000.0
2008-09-15 18:37:00,69.816,69.816,69.797,69.797,36800000.0
2008-09-15 18:38:00,69.796,69.81,69.794,69.8,50000000.0
2008-09-15 18:39:00,69.814,69.825,69.804,69.82,76200000.0
2008-09-15 18:40:00,69.809,69.809,69.784,69.784,65400000.0
2008-09-15 18:41:00,69.765,69.765,69.741,69.741,72000000.0
2008-09-15 18:42:00,69.743,69.743,69.71,69.71,78400000.0
2008-09-15 18:43:00,69.698,69.698,69.679,69.691,49600000.0
2008-09-15 18:44:00,69.687,69.692,69.664,69.667,30200000.0
2008-09-15 18:45:00,69.695,69.703,69.678,69.679,12800000.0
2008-09-15 18:46:00,69.703,69.718,69.7,69.718,12800000.0
2008-09-15 18:47:00,69.715,69.723,69.688,69.688,14400000.0
2008-09-15 18:48:00,69.694,69.71,69.694,69.71,28800000.0
2008-09-15 18:49:00,69.7,69.7,69.678,69.678,24400000.0
2008-09-15 18:50:00,69.666,69.682,69.666,69.667,46400000.0
2008-09-15 18:51:00,69.656,69.678,69.656,69.678,12800000.0
2008-09-15 18:52:00,69.698,69.717,69.698,69.715,19200000.0
2008-09-15 18:53:00,69.727,69.755,69.727,69.755,30400000.0
2008-09-15 18:54:00,69.784,69.809,69.784,69.809,19200000.0
2008-09-15 18:55:00,69.816,69.824,69.812,69.824,22800000.0
2008-09-15 18:56:00,69.816,69.854,69.816,69.821,16000000.0
2008-09-15 18:57:00,69.793,69.793,69.759,69.768,19200000.0
2008-09-15 18:58:00,69.763,69.763,69.721,69.721,32000000.0
2008-09-15 18:59:00,69.724,69.742,69.724,69.742,32000000.0
2008-09-15 19:00:00,69.765,69.783,69.741,69.741,13200000.0
2008-09-15 19:01:00,69.675,69.675,69.633,69.633,19200000.0
2008-09-15 19:02:00,69.63,69.641,69.619,69.634,43200000.0
2008-09-15 19:03:00,69.662,69.692,69.662,69.692,14400000.0
2008-09-15 19:04:00,69.675,69.675,69.653,69.653,17000000.0
2008-09-15 19:05:00,69.657,69.662,69.655,69.656,22400000.0
2008-09-15 19:06:00,69.641,69.641,69.608,69.634,56400000.0
2008-09-15 19:07:00,69.585,69.626,69.58,69.626,35200000.0
2008-09-15 19:08:00,69.629,69.646,69.629,69.634,22400000.0
2008-09-15 19:09:00,69.637,69.646,69.626,69.626,12800000.0
2008-09-15 19:10:00,69.632,69.639,69.63,69.63,8000000.0
2008-09-15 19:11:00,69.611,69.611,69.547,69.547,30400000.0
2008-09-15 19:12:00,69.528,69.533,69.513,69.513,24000000.0
2008-09-15 19:13:00,69.505,69.505,69.494,69.504,12800000.0
2008-09-15 19:14:00,69.508,69.508,69.476,69.476,12800000.0
2008-09-15 19:15:00,69.453,69.517,69.453,69.516,16000000.0
2008-09-15 19:16:00,69.545,69.555,69.531,69.547,12800000.0
2008-09-15 19:17:00,69.571,69.635,69.571,69.625,14400000.0
2008-09-15 19:18:00,69.626,69.626,69.595,69.595,32400000.0
2008-09-15 19:19:00,69.588,69.635,69.588,69.635,10600000.0
2008-09-15 19:20:00,69.646,69.653,69.64,69.645,14400000.0
2008-09-15 19:21:00,69.645,69.645,69.634,69.643,17600000.0
2008-09-15 19:22:00,69.646,69.646,69.623,69.623,14800000.0
2008-09-15 19:23:00,69.616,69.627,69.601,69.601,16000000.0
2008-09-15 19:24:00,69.606,69.616,69.6,69.612,48000000.0
2008-09-15 19:25:00,69.6,69.622,69.6,69.622,11200000.0
2008-09-15 19:26:00,69.633,69.639,69.63,69.63,41600000.0
2008-09-15 19:27:00,69.629,69.64,69.629,69.632,14400000.0
2008-09-15 19:28:00,69.617,69.617,69.569,69.569,12800000.0
2008-09-15 19:29:00,69.571,69.571,69.562,69.568,12800000.0
2008-09-15 19:30:00,69.565,69.565,69.542,69.546,11200000.0
2008-09-15 19:31:00,69.552,69.59,69.552,69.59,12800000.0
2008-09-15 19:32:00,69.623,69.623,69.583,69.583,11200000.0
2008-09-15 19:33:00,69.574,69.574,69.555,69.565,11200000.0
2008-09-15 19:34:00,69.583,69.585,69.574,69.584,12800000.0
2008-09-15 19:35:00,69.59,69.608,69.585,69.604,17600000.0
2008-09-15 19:36:00,69.61,69.615,69.604,69.604,16000000.0
2008-09-15 19:37:00,69.592,69.609,69.592,69.606,11200000.0
2008-09-15 19:38:00,69.616,69.623,69.614,69.614,11200000.0
2008-09-15 19:39:00,69.602,69.611,69.6,69.6,12800000.0
2008-09-15 19:40:00,69.592,69.6,69.585,69.585,10600000.0
2008-09-15 19:41:00,69.564,69.564,69.543,69.546,11200000.0
2008-09-15 19:42:00,69.538,69.543,69.53,69.53,11200000.0
2008-09-15 19:43:00,69.536,69.545,69.536,69.541,19200000.0
2008-09-15 19:44:00,69.547,69.565,69.547,69.563,11200000.0
2008-09-15 19:45:00,69.576,69.576,69.557,69.562,16000000.0
2008-09-15 19:46:00,69.548,69.552,69.548,69.548,14400000.0
2008-09-15 19:47:00,69.555,69.568,69.542,69.542,17600000.0
2008-09-15 19:48:00,69.554,69.554,69.535,69.535,12800000.0
2008-09-15 19:49:00,69.536,69.539,69.531,69.531,30800000.0
2008-09-15 19:50:00,69.521,69.521,69.472,69.472,12800000.0
2008-09-15 19:51:00,69.457,69.457,69.43,69.433,12800000.0
2008-09-15 19:52:00,69.411,69.411,69.364,69.364,16000000.0
2008-09-15 19:53:00,69.333,69.341,69.322,69.341,12800000.0
2008-09-15 19:54:00,69.343,69.345,69.326,69.345,12800000.0
2008-09-15 19:55:00,69.354,69.358,69.341,69.341,11200000.0
2008-09-15 19:56:00,69.325,69.339,69.325,69.336,16000000.0
2008-09-15 19:57:00,69.333,69.333,69.321,69.323,9600000.0
2008-09-15 19:58:00,69.321,69.321,69.293,69.312,11200000.0
2008-09-15 19:59:00,69.32,69.32,69.31,69.316,12800000.0
2008-09-15 20:00:00,69.294,69.332,69.294,69.332,17600000.0
2008-09-15 20:01:00,69.36,69.409,69.36,69.409,11200000.0
2008-09-15 20:02:00,69.414,69.414,69.386,69.386,18000000.0
2008-09-15 20:03:00,69.37,69.37,69.363,69.369,16000000.0
2008-09-15 20:04:00,69.357,69.39,69.357,69.39,30400000.0
2008-09-15 20:05:00,69.406,69.417,69.406,69.415,12800000.0
2008-09-15 20:06:00,69.406,69.406,69.391,69.391,11200000.0
2008-09-15 20:07:00,69.395,69.395,69.384,69.384,9600000.0
2008-09-15 20:08:00,69.351,69.351,69.31,69.313,38400000.0
2008-09-15 20:09:00,69.281,69.293,69.263,69.263,11200000.0
2008-09-15 20:10:00,69.256,69.256,69.249,69.253,16000000.0
2008-09-15 20:11:00,69.267,69.27,69.253,69.267,11200000.0
2008-09-15 20:12:00,69.28,69.283,69.272,69.283,11200000.0
2008-09-15 20:13:00,69.27,69.27,69.249,69.259,27200000.0
2008-09-15 20:14:00,69.278,69.278,69.211,69.274,14400000.0
2008-09-15 20:15:00,69.285,69.319,69.283,69.285,17600000.0
2008-09-15 20:16:00,69.286,69.295,69.278,69.295,28800000.0
2008-09-15 20:17:00,69.31,69.359,69.31,69.359,33600000.0
2008-09-15 20:18:00,69.353,69.353,69.333,69.338,32000000.0
2008-09-15 20:19:00,69.314,69.321,69.314,69.319,11200000.0
2008-09-15 20:20:00,69.317,69.32,69.302,69.302,18600000.0
2008-09-15 20:21:00,69.307,69.322,69.294,69.322,16000000.0
2008-09-15 20:22:00,69.307,69.314,69.296,69.296,14800000.0
2008-09-15 20:23:00,69.304,69.306,69.289,69.289,12800000.0
2008-09-15 20:24:00,69.278,69.279,69.269,69.27,16000000.0
2008-09-15 20:25:00,69.255,69.27,69.255,69.259,11200000.0
2008-09-15 20:26:00,69.228,69.264,69.228,69.246,16000000.0
2008-09-15 20:27:00,69.244,69.246,69.222,69.222,12800000.0
2008-09-15 20:28:00,69.237,69.237,69.212,69.229,11200000.0
2008-09-15 20:29:00,69.227,69.227,69.135,69.21,16000000.0
2008-09-15 20:30:00,69.207,69.207,69.19,69.192,26600000.0
2008-09-15 20:31:00,69.152,69.152,69.12,69.125,12200000.0
2008-09-15 20:32:00,69.111,69.111,69.065,69.085,12800000.0
2008-09-15 20:33:00,69.117,69.163,69.117,69.158,12800000.0
2008-09-15 20:34:00,69.15,69.199,69.15,69.199,11200000.0
2008-09-15 20:35:00,69.199,69.199,69.178,69.178,10600000.0
2008-09-15 20:36:00,69.192,69.217,69.192,69.217,16000000.0
2008-09-15 20:37:00,69.214,69.214,69.189,69.189,12200000.0
2008-09-15 20:38:00,69.188,69.205,69.185,69.204,12800000.0
2008-09-15 20:39:00,69.209,69.212,69.206,69.209,13800000.0
2008-09-15 20:40:00,69.195,69.222,69.195,69.222,11200000.0
2008-09-15 20:41:00,69.216,69.216,69.155,69.155,11600000.0
2008-09-15 20:42:00,69.129,69.14,69.122,69.14,11200000.0
2008-09-15 20:43:00,69.127,69.156,69.127,69.156,13800000.0
2008-09-15 20:44:00,69.146,69.166,69.146,69.162,11200000.0
2008-09-15 20:45:00,69.172,69.231,69.172,69.231,12800000.0
2008-09-15 20:46:00,69.235,69.235,69.193,69.194,14400000.0
2008-09-15 20:47:00,69.177,69.177,69.166,69.166,8000000.0
2008-09-15 20:48:00,69.173,69.184,69.165,69.184,17600000.0
2008-09-15 20:49:00,69.209,69.246,69.209,69.245,19200000.0
2008-09-15 20:50:00,69.27,69.31,69.27,69.31,16000000.0
2008-09-15 20:51:00,69.274,69.274,69.252,69.273,28800000.0
2008-09-15 20:52:00,69.264,69.381,69.264,69.381,12800000.0
2008-09-15 20:53:00,69.339,69.385,69.339,69.385,16000000.0
2008-09-15 20:54:00,69.381,69.391,69.373,69.374,12800000.0
2008-09-15 20:55:00,69.393,69.417,69.393,69.412,12800000.0
2008-09-15 20:56:00,69.438,69.498,69.438,69.484,12800000.0
2008-09-15 20:57:00,69.442,69.503,69.438,69.503,12800000.0
2008-09-15 20:58:00,69.513,69.513,69.481,69.483,16000000.0
2008-09-15 20:59:00,69.483,69.485,69.445,69.447,11200000.0
2008-09-15 21:00:00,69.416,69.418,69.398,69.398,17600000.0
2008-09-15 21:01:00,69.386,69.406,69.381,69.403,11200000.0
2008-09-15 21:02:00,69.408,69.465,69.408,69.455,16000000.0
2008-09-15 21:03:00,69.435,69.435,69.36,69.36,8000000.0
2008-09-15 21:04:00,69.367,69.38,69.337,69.337,14400000.0
2008-09-15 21:05:00,69.311,69.311,69.271,69.272,14400000.0
2008-09-15 21:06:00,69.259,69.294,69.259,69.294,12800000.0
2008-09-15 21:07:00,69.299,69.299,69.268,69.274,14800000.0
2008-09-15 21:08:00,69.267,69.276,69.263,69.27,16000000.0
2008-09-15 21:09:00,69.266,69.316,69.266,69.316,11200000.0
2008-09-15 21:10:00,69.309,69.315,69.309,69.31,12800000.0
2008-09-15 21:11:00,69.337,69.347,69.326,69.328,12800000.0
2008-09-15 21:12:00,69.334,69.355,69.334,69.344,13200000.0
2008-09-15 21:13:00,69.353,69.398,69.353,69.398,8000000.0
2008-09-15 21:14:00,69.419,69.458,69.414,69.458,12800000.0
2008-09-15 21:15:00,69.467,69.467,69.451,69.451,11200000.0
2008-09-15 21:16:00,69.452,69.452,69.443,69.443,19200000.0
2008-09-15 21:17:00,69.413,69.413,69.369,69.369,14400000.0
2008-09-15 21:18:00,69.387,69.453,69.387,69.45,11200000.0
2008-09-15 21:19:00,69.442,69.442,69.419,69.426,17600000.0
2008-09-15 21:20:00,69.367,69.417,69.367,69.417,14400000.0
2008-09-15 21:21:00,69.442,69.469,69.442,69.468,8000000.0
2008-09-15 21:22:00,69.466,69.475,69.446,69.446,12800000.0
2008-09-15 21:23:00,69.415,69.422,69.399,69.417,12800000.0
2008-09-15 21:24:00,69.428,69.439,69.402,69.402,11200000.0
2008-09-15 21:25:00,69.394,69.41,69.379,69.379,17600000.0
2008-09-15 21:26:00,69.369,69.373,69.36,69.37,24000000.0
2008-09-15 21:27:00,69.362,69.362,69.306,69.325,22400000.0
2008-09-15 21:28:00,69.319,69.319,69.271,69.279,10600000.0
2008-09-15 21:29:00,69.262,69.264,69.251,69.251,26600000.0
2008-09-15 21:30:00,69.254,69.281,69.254,69.278,12800000.0
2008-09-15 21:31:00,69.268,69.277,69.265,69.277,16000000.0
2008-09-15 21:32:00,69.3,69.3,69.287,69.291,14400000.0
2008-09-15 21:33:00,69.296,69.296,69.279,69.281,11200000.0
2008-09-15 21:34:00,69.321,69.343,69.321,69.341,17600000.0
2008-09-15 21:35:00,69.367,69.383,69.367,69.383,14400000.0
2008-09-15 21:36:00,69.398,69.398,69.347,69.347,11200000.0
2008-09-15 21:37:00,69.338,69.412,69.338,69.412,16000000.0
2008-09-15 21:38:00,69.412,69.412,69.359,69.359,14400000.0
2008-09-15 21:39:00,69.337,69.345,69.319,69.345,12800000.0
2008-09-15 21:40:00,69.378,69.408,69.375,69.408,9600000.0
2008-09-15 21:41:00,69.396,69.439,69.324,69.439,11200000.0
2008-09-15 21:42:00,69.441,69.441,69.382,69.382,14400000.0
2008-09-15 21:43:00,69.389,69.389,69.366,69.366,8000000.0
2008-09-15 21:44:00,69.368,69.442,69.368,69.442,17000000.0
2008-09-15 21:45:00,69.522,69.56,69.522,69.56,17600000.0
2008-09-15 21:46:00,69.53,69.53,69.496,69.499,14400000.0
2008-09-15 21:47:00,69.498,69.503,69.492,69.492,11200000.0
2008-09-15 21:48:00,69.473,69.473,69.403,69.412,34600000.0
2008-09-15 21:49:00,69.417,69.423,69.412,69.417,11200000.0
2008-09-15 21:50:00,69.414,69.414,69.382,69.383,12800000.0
2008-09-15 21:51:00,69.361,69.361,69.297,69.297,17600000.0
2008-09-15 21:52:00,69.309,69.314,69.286,69.286,11200000.0
2008-09-15 21:53:00,69.266,69.266,69.227,69.227,11200000.0
2008-09-15 21:54:00,69.249,69.262,69.242,69.243,11200000.0
2008-09-15 21:55:00,69.202,69.225,69.202,69.213,12800000.0
2008-09-15 21:56:00,69.225,69.242,69.225,69.227,13200000.0
2008-09-15 21:57:00,69.224,69.24,69.224,69.23,18000000.0
2008-09-15 21:58:00,69.236,69.236,69.222,69.222,8000000.0
2008-09-15 21:59:00,69.232,69.254,69.232,69.248,12200000.0
2008-09-15 22:00:00,69.248,69.249,69.24,69.243,17600000.0
2008-09-15 22:01:00,69.222,69.223,69.208,69.208,11200000.0
2008-09-15 22:02:00,69.212,69.231,69.208,69.208,11200000.0
2008-09-15 22:03:00,69.197,69.201,69.186,69.186,17600000.0
2008-09-15 22:04:00,69.18,69.18,69.127,69.133,16000000.0
2008-09-15 22:05:00,69.125,69.141,69.118,69.137,11200000.0
2008-09-15 22:06:00,69.154,69.16,69.15,69.15,12800000.0
2008-09-15 22:07:00,69.113,69.113,69.089,69.089,15400000.0
2008-09-15 22:08:00,69.067,69.067,69.022,69.034,16000000.0
2008-09-15 22:09:00,69.022,69.022,69.01,69.022,12800000.0
2008-09-15 22:10:00,69.014,69.029,68.977,69.029,13600000.0
2008-09-15 22:11:00,69.06,69.082,69.06,69.082,11200000.0
2008-09-15 22:12:00,69.094,69.118,69.094,69.118,12800000.0
2008-09-15 22:13:00,69.13,69.151,69.13,69.135,12800000.0
2008-09-15 22:14:00,69.149,69.173,69.139,69.173,12800000.0
2008-09-15 22:15:00,69.185,69.234,69.185,69.225,14400000.0
2008-09-15 22:16:00,69.228,69.236,69.219,69.219,17600000.0
2008-09-15 22:17:00,69.197,69.205,69.19,69.191,19200000.0
2008-09-15 22:18:00,69.195,69.236,69.195,69.236,10600000.0
2008-09-15 22:19:00,69.232,69.232,69.218,69.228,12800000.0
2008-09-15 22:20:00,69.222,69.227,69.21,69.21,12800000.0
2008-09-15 22:21:00,69.199,69.202,69.175,69.185,17600000.0
2008-09-15 22:22:00,69.161,69.161,69.136,69.136,13200000.0
2008-09-15 22:23:00,69.122,69.14,69.122,69.133,12800000.0
2008-09-15 22:24:00,69.124,69.124,69.119,69.12,11200000.0
2008-09-15 22:25:00,69.136,69.136,69.119,69.132,15400000.0
2008-09-15 22:26:00,69.131,69.132,69.103,69.103,11200000.0
2008-09-15 22:27:00,69.098,69.122,69.098,69.122,12800000.0
2008-09-15 22:28:00,69.126,69.126,69.105,69.105,11600000.0
2008-09-15 22:29:00,69.115,69.122,69.109,69.112,16000000.0
2008-09-15 22:30:00,69.107,69.117,69.107,69.114,17600000.0
2008-09-15 22:31:00,69.089,69.095,69.078,69.095,11200000.0
2008-09-15 22:32:00,69.11,69.11,69.096,69.096,12800000.0
2008-09-15 22:33:00,69.096,69.141,69.096,69.139,10600000.0
2008-09-15 22:34:00,69.168,69.168,69.142,69.156,12800000.0
2008-09-15 22:35:00,69.167,69.177,69.167,69.177,12200000.0
2008-09-15 22:36:00,69.17,69.17,69.156,69.156,43200000.0
2008-09-15 22:37:00,69.15,69.151,69.135,69.139,25600000.0
2008-09-15 22:38:00,69.149,69.149,69.12,69.131,17600000.0
2008-09-15 22:39:00,69.124,69.133,69.124,69.13,12800000.0
2008-09-15 22:40:00,69.112,69.112,69.098,69.098,18000000.0
2008-09-15 22:41:00,69.085,69.098,69.085,69.098,11200000.0
2008-09-15 22:42:00,69.104,69.11,69.104,69.11,8000000.0
2008-09-15 22:43:00,69.105,69.119,69.105,69.119,16000000.0
2008-09-15 22:44:00,69.121,69.134,69.12,69.132,12800000.0
2008-09-15 22:45:00,69.12,69.12,69.083,69.083,16000000.0
2008-09-15 22:46:00,69.104,69.114,69.095,69.114,11200000.0
2008-09-15 22:47:00,69.086,69.104,69.086,69.089,17600000.0
2008-09-15 22:48:00,69.104,69.118,69.101,69.101,11200000.0
2008-09-15 22:49:00,69.085,69.093,69.074,69.074,12800000.0
2008-09-15 22:50:00,69.064,69.065,69.053,69.056,10600000.0
2008-09-15 22:51:00,69.046,69.046,69.023,69.023,11200000.0
2008-09-15 22:52:00,68.989,68.989,68.953,68.955,11200000.0
2008-09-15 22:53:00,68.946,68.946,68.925,68.942,18000000.0
2008-09-15 22:54:00,68.928,68.938,68.916,68.938,12800000.0
2008-09-15 22:55:00,68.956,68.958,68.944,68.944,12800000.0
2008-09-15 22:56:00,68.941,68.941,68.919,68.929,18000000.0
2008-09-15 22:57:00,68.961,68.969,68.956,68.958,17600000.0
2008-09-15 22:58:00,68.945,68.945,68.93,68.93,14400000.0
2008-09-15 22:59:00,68.953,68.953,68.936,68.938,17600000.0
2008-09-15 23:00:00,68.942,68.945,68.923,68.944,17000000.0
2008-09-15 23:01:00,68.934,68.936,68.91,68.91,14400000.0
2008-09-15 23:02:00,68.914,68.928,68.911,68.919,17600000.0
2008-09-15 23:03:00,68.947,68.948,68.935,68.942,16000000.0
2008-09-15 23:04:00,68.93,68.93,68.92,68.924,11200000.0
2008-09-15 23:05:00,68.902,68.902,68.891,68.891,33600000.0
2008-09-15 23:06:00,68.892,68.903,68.892,68.892,12800000.0
2008-09-15 23:07:00,68.891,68.899,68.891,68.894,12800000.0
2008-09-15 23:08:00,68.899,68.92,68.899,68.915,16000000.0
2008-09-15 23:09:00,68.918,68.924,68.917,68.917,17600000.0
2008-09-15 23:10:00,68.898,68.899,68.891,68.895,12800000.0
2008-09-15 23:11:00,68.914,68.933,68.912,68.933,11200000.0
2008-09-15 23:12:00,68.951,68.955,68.938,68.955,16000000.0
2008-09-15 23:13:00,68.944,68.951,68.926,68.926,12800000.0
2008-09-15 23:14:00,68.939,68.944,68.934,68.934,11200000.0
2008-09-15 23:15:00,68.936,68.948,68.936,68.948,11200000.0
2008-09-15 23:16:00,68.964,68.966,68.955,68.964,17600000.0
2008-09-15 23:17:00,68.957,68.959,68.947,68.947,11200000.0
2008-09-15 23:18:00,68.958,68.973,68.958,68.973,11200000.0
2008-09-15 23:19:00,68.968,68.968,68.944,68.951,12800000.0
2008-09-15 23:20:00,68.953,68.985,68.953,68.963,14400000.0
2008-09-15 23:21:00,68.967,68.975,68.947,68.958,16000000.0
2008-09-15 23:22:00,68.967,69.014,68.967,69.005,11200000.0
2008-09-15 23:23:00,69.059,69.059,68.998,68.998,11200000.0
2008-09-15 23:24:00,69.03,69.053,69.007,69.007,11200000.0
2008-09-15 23:25:00,69.0,69.028,69.0,69.023,14800000.0
2008-09-15 23:26:00,69.012,69.012,69.005,69.005,3200000.0
2008-09-15 23:27:00,69.001,69.007,69.001,69.002,17000000.0
2008-09-15 23:28:00,68.972,68.98,68.961,68.976,16000000.0
2008-09-15 23:29:00,68.977,68.984,68.968,68.978,11200000.0
2008-09-15 23:30:00,68.959,68.964,68.898,68.898,16400000.0
2008-09-15 23:31:00,68.899,68.936,68.899,68.934,12800000.0
2008-09-15 23:32:00,68.934,68.967,68.934,68.967,17600000.0
2008-09-15 23:33:00,68.982,69.013,68.982,69.004,12800000.0
2008-09-15 23:34:00,69.018,69.057,69.018,69.057,16000000.0
2008-09-15 23:35:00,69.065,69.081,69.065,69.081,16000000.0
2008-09-15 23:36:00,69.094,69.102,69.08,69.08,12800000.0
2008-09-15 23:37:00,69.064,69.074,69.064,69.065,12800000.0
2008-09-15 23:38:00,69.08,69.097,69.08,69.093,11200000.0
2008-09-15 23:39:00,69.081,69.089,69.079,69.089,12800000.0
2008-09-15 23:40:00,69.082,69.085,69.066,69.07,34600000.0
2008-09-15 23:41:00,69.069,69.094,69.069,69.089,12800000.0
2008-09-15 23:42:00,69.096,69.113,69.096,69.113,18000000.0
2008-09-15 23:43:00,69.075,69.075,69.053,69.054,14400000.0
2008-09-15 23:44:00,69.044,69.044,68.938,68.938,16000000.0
2008-09-15 23:45:00,68.914,68.929,68.909,68.929,11200000.0
2008-09-15 23:46:00,68.918,68.918,68.875,68.875,17600000.0
2008-09-15 23:47:00,68.87,68.87,68.857,68.857,12800000.0
2008-09-15 23:48:00,68.846,68.853,68.841,68.841,17600000.0
2008-09-15 23:49:00,68.839,68.844,68.831,68.831,16000000.0
2008-09-15 23:50:00,68.814,68.814,68.766,68.776,11200000.0
2008-09-15 23:51:00,68.784,68.817,68.784,68.817,12800000.0
2008-09-15 23:52:00,68.818,68.825,68.813,68.818,12800000.0
2008-09-15 23:53:00,68.764,68.769,68.75,68.752,14400000.0
2008-09-15 23:54:00,68.809,68.815,68.789,68.81,14400000.0
2008-09-15 23:55:00,68.818,68.825,68.8,68.805,12800000.0
2008-09-15 23:56:00,68.781,68.818,68.71,68.71,11200000.0
2008-09-15 23:57:00,68.788,68.812,68.784,68.795,12800000.0
2008-09-15 23:58:00,68.802,68.802,68.666,68.666,11200000.0
2008-09-15 23:59:00,68.697,68.71,68.688,68.688,14400000.0
2008-09-16 00:00:00,68.682,68.684,68.669,68.675,17600000.0
2008-09-16 00:01:00,68.682,68.694,68.681,68.681,12800000.0
2008-09-16 00:02:00,68.656,68.656,68.565,68.565,11200000.0
2008-09-16 00:03:00,68.531,68.531,68.515,68.524,12800000.0
2008-09-16 00:04:00,68.531,68.556,68.502,68.502,9600000.0
2008-09-16 00:05:00,68.507,68.507,68.483,68.485,11200000.0
2008-09-16 00:06:00,68.477,68.488,68.477,68.487,11200000.0
2008-09-16 00:07:00,68.477,68.477,68.471,68.475,12800000.0
2008-09-16 00:08:00,68.466,68.487,68.466,68.482,12800000.0
2008-09-16 00:09:00,68.493,68.573,68.493,68.573,12800000.0
2008-09-16 00:10:00,68.606,68.609,68.598,68.606,12800000.0
2008-09-16 00:11:00,68.559,68.559,68.526,68.526,16000000.0
2008-09-16 00:12:00,68.517,68.519,68.513,68.513,12200000.0
2008-09-16 00:13:00,68.52,68.52,68.506,68.506,12800000.0
2008-09-16 00:14:00,68.507,68.545,68.507,68.545,14400000.0
2008-09-16 00:15:00,68.562,68.572,68.56,68.561,29200000.0
2008-09-16 00:16:00,68.544,68.544,68.535,68.539,14400000.0
2008-09-16 00:17:00,68.541,68.559,68.541,68.541,17600000.0
2008-09-16 00:18:00,68.551,68.58,68.546,68.58,12800000.0
2008-09-16 00:19:00,68.601,68.635,68.601,68.635,12800000.0
2008-09-16 00:20:00,68.631,68.633,68.627,68.627,17600000.0
2008-09-16 00:21:00,68.64,68.64,68.626,68.636,12800000.0
2008-09-16 00:22:00,68.634,68.671,68.634,68.645,17600000.0
2008-09-16 00:23:00,68.665,68.672,68.665,68.671,11200000.0
2008-09-16 00:24:00,68.689,68.696,68.681,68.696,14400000.0
2008-09-16 00:25:00,68.698,68.724,68.698,68.724,12800000.0
2008-09-16 00:26:00,68.734,68.752,68.734,68.75,12800000.0
2008-09-16 00:27:00,68.75,68.764,68.744,68.764,17600000.0
2008-09-16 00:28:00,68.771,68.783,68.771,68.78,32000000.0
2008-09-16 00:29:00,68.773,68.781,68.768,68.768,12200000.0
2008-09-16 00:30:00,68.742,68.777,68.742,68.769,11200000.0
2008-09-16 00:31:00,68.776,68.776,68.762,68.762,11200000.0
2008-09-16 00:32:00,68.73,68.73,68.696,68.703,12800000.0
2008-09-16 00:33:00,68.686,68.691,68.675,68.675,12800000.0
2008-09-16 00:34:00,68.671,68.671,68.63,68.63,19200000.0
2008-09-16 00:35:00,68.63,68.64,68.582,68.583,28800000.0
2008-09-16 00:36:00,68.576,68.615,68.576,68.615,17600000.0
2008-09-16 00:37:00,68.618,68.618,68.561,68.561,12800000.0
2008-09-16 00:38:00,68.558,68.603,68.558,68.598,10600000.0
2008-09-16 00:39:00,68.57,68.585,68.563,68.585,9600000.0
2008-09-16 00:40:00,68.533,68.533,68.504,68.514,16000000.0
2008-09-16 00:41:00,68.512,68.519,68.507,68.516,12800000.0
2008-09-16 00:42:00,68.512,68.532,68.5,68.505,13200000.0
2008-09-16 00:43:00,68.504,68.516,68.504,68.508,11200000.0
2008-09-16 00:44:00,68.514,68.514,68.488,68.5,17600000.0
2008-09-16 00:45:00,68.492,68.506,68.492,68.506,11200000.0
2008-09-16 00:46:00,68.485,68.485,68.438,68.468,14400000.0
2008-09-16 00:47:00,68.539,68.539,68.352,68.352,12800000.0
2008-09-16 00:48:00,68.302,68.302,68.273,68.273,12800000.0
2008-09-16 00:49:00,68.254,68.321,68.254,68.321,16000000.0
2008-09-16 00:50:00,68.27,68.271,68.221,68.221,14400000.0
2008-09-16 00:51:00,68.195,68.218,68.189,68.218,17600000.0
2008-09-16 00:52:00,68.217,68.217,68.189,68.189,11200000.0
2008-09-16 00:53:00,68.199,68.207,68.194,68.204,17600000.0
2008-09-16 00:54:00,68.207,68.216,68.2,68.216,17600000.0
2008-09-16 00:55:00,68.214,68.295,68.214,68.295,29200000.0
2008-09-16 00:56:00,68.328,68.358,68.328,68.352,12800000.0
2008-09-16 00:57:00,68.344,68.349,68.332,68.349,12800000.0
2008-09-16 00:58:00,68.344,68.344,68.221,68.221,12800000.0
2008-09-16 00:59:00,68.178,68.216,68.178,68.216,11200000.0
2008-09-16 01:00:00,68.204,68.213,68.188,68.188,16000000.0
2008-09-16 01:01:00,68.185,68.185,68.165,68.165,9600000.0
2008-09-16 01:02:00,68.175,68.185,68.175,68.179,11200000.0
2008-09-16 01:03:00,68.188,68.205,68.188,68.193,22400000.0
2008-09-16 01:04:00,68.21,68.23,68.21,68.212,12800000.0
2008-09-16 01:05:00,68.215,68.215,68.194,68.194,12800000.0
2008-09-16 01:06:00,68.199,68.199,68.126,68.196,12800000.0
2008-09-16 01:07:00,68.2,68.2,68.179,68.189,10600000.0
2008-09-16 01:08:00,68.19,68.191,68.17,68.17,16000000.0
2008-09-16 01:09:00,68.184,68.19,68.184,68.19,16000000.0
2008-09-16 01:10:00,68.184,68.196,68.184,68.191,16000000.0
2008-09-16 01:11:00,68.19,68.199,68.183,68.199,11600000.0
2008-09-16 01:12:00,68.187,68.196,68.182,68.189,16000000.0
2008-09-16 01:13:00,68.179,68.182,68.169,68.171,17600000.0
2008-09-16 01:14:00,68.191,68.198,68.19,68.19,16000000.0
2008-09-16 01:15:00,68.193,68.247,68.193,68.247,17600000.0
2008-09-16 01:16:00,68.263,68.272,68.263,68.27,25600000.0
2008-09-16 01:17:00,68.27,68.274,68.266,68.274,12800000.0
2008-09-16 01:18:00,68.268,68.27,68.254,68.269,12800000.0
2008-09-16 01:19:00,68.284,68.289,68.28,68.286,11200000.0
2008-09-16 01:20:00,68.264,68.269,68.264,68.265,11200000.0
2008-09-16 01:21:00,68.243,68.25,68.239,68.24,11200000.0
2008-09-16 01:22:00,68.238,68.254,68.235,68.254,12800000.0
2008-09-16 01:23:00,68.254,68.259,68.246,68.246,11200000.0
2008-09-16 01:24:00,68.249,68.249,68.24,68.244,12800000.0
2008-09-16 01:25:00,68.213,68.213,68.185,68.185,11200000.0
2008-09-16 01:26:00,68.195,68.208,68.194,68.207,11200000.0
2008-09-16 01:27:00,68.244,68.251,68.241,68.248,16000000.0
2008-09-16 01:28:00,68.255,68.269,68.255,68.269,14200000.0
2008-09-16 01:29:00,68.268,68.268,68.262,68.268,16000000.0
2008-09-16 01:30:00,68.261,68.279,68.261,68.279,11200000.0
2008-09-16 01:31:00,68.297,68.327,68.293,68.327,11200000.0
2008-09-16 01:32:00,68.355,68.375,68.355,68.375,13200000.0
2008-09-16 01:33:00,68.382,68.406,68.376,68.406,11200000.0
2008-09-16 01:34:00,68.42,68.472,68.42,68.472,24000000.0
2008-09-16 01:35:00,68.474,68.475,68.461,68.462,12800000.0
2008-09-16 01:36:00,68.437,68.437,68.416,68.416,11200000.0
2008-09-16 01:37:00,68.436,68.452,68.436,68.446,9600000.0
2008-09-16 01:38:00,68.454,68.466,68.448,68.456,17600000.0
2008-09-16 01:39:00,68.443,68.445,68.439,68.439,14400000.0
2008-09-16 01:40:00,68.432,68.432,68.403,68.403,11200000.0
2008-09-16 01:41:00,68.407,68.454,68.407,68.454,12800000.0
2008-09-16 01:42:00,68.467,68.472,68.457,68.457,11200000.0
2008-09-16 01:43:00,68.455,68.463,68.455,68.459,8000000.0
2008-09-16 01:44:00,68.438,68.438,68.389,68.389,11200000.0
2008-09-16 01:45:00,68.366,68.366,68.355,68.355,12800000.0
2008-09-16 01:46:00,68.316,68.329,68.292,68.292,16000000.0
2008-09-16 01:47:00,68.293,68.302,68.27,68.27,12800000.0
2008-09-16 01:48:00,68.265,68.298,68.262,68.298,12800000.0
2008-09-16 01:49:00,68.305,68.345,68.305,68.345,12800000.0
2008-09-16 01:50:00,68.363,68.383,68.363,68.382,14400000.0
2008-09-16 01:51:00,68.385,68.386,68.371,68.371,17600000.0
2008-09-16 01:52:00,68.354,68.362,68.337,68.359,20800000.0
2008-09-16 01:53:00,68.371,68.386,68.371,68.386,8000000.0
2008-09-16 01:54:00,68.38,68.381,68.37,68.375,12800000.0
2008-09-16 01:55:00,68.363,68.365,68.357,68.365,8000000.0
2008-09-16 01:56:00,68.367,68.367,68.317,68.317,12800000.0
2008-09-16 01:57:00,68.31,68.31,68.287,68.288,18600000.0
2008-09-16 01:58:00,68.261,68.275,68.254,68.275,11600000.0
2008-09-16 01:59:00,68.257,68.257,68.21,68.21,11200000.0
2008-09-16 02:00:00,68.234,68.234,68.2,68.2,12800000.0
2008-09-16 02:01:00,68.194,68.21,68.194,68.21,17000000.0
2008-09-16 02:02:00,68.207,68.257,68.207,68.228,11200000.0
2008-09-16 02:03:00,68.244,68.294,68.244,68.294,16000000.0
2008-09-16 02:04:00,68.333,68.354,68.333,68.334,11200000.0
2008-09-16 02:05:00,68.337,68.337,68.316,68.32,12800000.0
2008-09-16 02:06:00,68.34,68.35,68.337,68.35,14400000.0
2008-09-16 02:07:00,68.362,68.38,68.36,68.377,12800000.0
2008-09-16 02:08:00,68.362,68.362,68.29,68.29,17600000.0
2008-09-16 02:09:00,68.253,68.255,68.207,68.212,16000000.0
2008-09-16 02:10:00,68.215,68.216,68.195,68.195,16000000.0
2008-09-16 02:11:00,68.179,68.179,68.151,68.175,12800000.0
2008-09-16 02:12:00,68.175,68.192,68.169,68.192,17600000.0
2008-09-16 02:13:00,68.159,68.192,68.159,68.192,11200000.0
2008-09-16 02:14:00,68.225,68.264,68.225,68.262,11200000.0
2008-09-16 02:15:00,68.268,68.287,68.268,68.281,11200000.0
2008-09-16 02:16:00,68.292,68.309,68.292,68.299,11200000.0
2008-09-16 02:17:00,68.281,68.281,68.266,68.272,11200000.0
2008-09-16 02:18:00,68.249,68.259,68.233,68.234,12800000.0
2008-09-16 02:19:00,68.222,68.241,68.222,68.241,12800000.0
2008-09-16 02:20:00,68.24,68.248,68.153,68.248,12800000.0
2008-09-16 02:21:00,68.22,68.22,68.118,68.118,17600000.0
2008-09-16 02:22:00,68.102,68.122,68.102,68.108,14400000.0
2008-09-16 02:23:00,68.1,68.126,68.1,68.107,12800000.0
2008-09-16 02:24:00,68.097,68.128,68.097,68.128,11200000.0
2008-09-16 02:25:00,68.136,68.136,68.123,68.123,17600000.0
2008-09-16 02:26:00,68.137,68.161,68.137,68.159,12800000.0
2008-09-16 02:27:00,68.139,68.139,68.124,68.125,11200000.0
2008-09-16 02:28:00,68.125,68.125,68.105,68.108,12800000.0
2008-09-16 02:29:00,68.094,68.105,68.093,68.096,11200000.0
2008-09-16 02:30:00,68.104,68.11,68.091,68.106,12800000.0
2008-09-16 02:31:00,68.11,68.11,68.093,68.098,17600000.0
2008-09-16 02:32:00,68.094,68.094,68.061,68.061,11200000.0
2008-09-16 02:33:00,68.041,68.041,67.976,67.987,11200000.0
2008-09-16 02:34:00,67.988,67.988,67.977,67.979,14400000.0
2008-09-16 02:35:00,67.99,67.998,67.975,67.984,12800000.0
2008-09-16 02:36:00,67.977,67.985,67.977,67.985,12800000.0
2008-09-16 02:37:00,67.992,68.003,67.992,67.993,12800000.0
2008-09-16 02:38:00,67.994,67.994,67.945,67.945,17600000.0
2008-09-16 02:39:00,67.931,67.931,67.893,67.903,16000000.0
2008-09-16 02:40:00,67.902,67.911,67.891,67.891,16000000.0
2008-09-16 02:41:00,67.882,67.882,67.858,67.859,11200000.0
2008-09-16 02:42:00,67.868,67.868,67.848,67.848,11200000.0
2008-09-16 02:43:00,67.793,67.793,67.761,67.767,11200000.0
2008-09-16 02:44:00,67.75,67.75,67.719,67.737,11200000.0
2008-09-16 02:45:00,67.748,67.759,67.745,67.758,11200000.0
2008-09-16 02:46:00,67.769,67.783,67.766,67.779,11600000.0
2008-09-16 02:47:00,67.76,67.76,67.743,67.744,12800000.0
2008-09-16 02:48:00,67.725,67.725,67.582,67.582,11200000.0
2008-09-16 02:49:00,67.714,67.738,67.714,67.738,18000000.0
2008-09-16 02:50:00,67.721,67.756,67.718,67.756,12800000.0
2008-09-16 02:51:00,67.778,67.837,67.778,67.837,11200000.0
2008-09-16 02:52:00,67.82,67.82,67.797,67.801,11200000.0
2008-09-16 02:53:00,67.827,67.846,67.815,67.846,11200000.0
2008-09-16 02:54:00,67.858,67.889,67.85,67.888,12800000.0
2008-09-16 02:55:00,67.912,67.919,67.904,67.904,11200000.0
2008-09-16 02:56:00,67.869,67.897,67.869,67.896,11200000.0
2008-09-16 02:57:00,67.903,67.905,67.893,67.9,11200000.0
2008-09-16 02:58:00,67.908,67.94,67.877,67.877,11200000.0
2008-09-16 02:59:00,67.975,68.005,67.975,67.993,11200000.0
2008-09-16 03:00:00,67.989,68.045,67.989,68.045,12800000.0
2008-09-16 03:01:00,68.039,68.044,68.034,68.036,11200000.0
2008-09-16 03:02:00,68.019,68.055,68.019,68.051,17600000.0
2008-09-16 03:03:00,68.083,68.099,68.081,68.081,14400000.0
2008-09-16 03:04:00,68.078,68.124,68.078,68.124,11200000.0
2008-09-16 03:05:00,68.132,68.141,68.132,68.141,16000000.0
2008-09-16 03:06:00,68.152,68.193,68.152,68.191,15400000.0
2008-09-16 03:07:00,68.213,68.231,68.16,68.16,14400000.0
2008-09-16 03:08:00,68.173,68.185,68.173,68.185,11200000.0
2008-09-16 03:09:00,68.198,68.245,68.198,68.245,11200000.0
2008-09-16 03:10:00,68.261,68.272,68.252,68.265,16000000.0
2008-09-16 03:11:00,68.246,68.26,68.242,68.242,11200000.0
2008-09-16 03:12:00,68.226,68.289,68.226,68.287,11200000.0
2008-09-16 03:13:00,68.242,68.242,68.186,68.186,16000000.0
2008-09-16 03:14:00,68.177,68.177,68.163,68.164,16000000.0
2008-09-16 03:15:00,68.15,68.15,68.137,68.144,17000000.0
2008-09-16 03:16:00,68.153,68.153,68.132,68.136,13200000.0
2008-09-16 03:17:00,68.137,68.14,68.121,68.135,10600000.0
2008-09-16 03:18:00,68.133,68.152,68.126,68.126,11200000.0
2008-09-16 03:19:00,68.144,68.148,68.136,68.148,12200000.0
2008-09-16 03:20:00,68.156,68.175,68.156,68.175,11200000.0
2008-09-16 03:21:00,68.187,68.206,68.187,68.199,14400000.0
2008-09-16 03:22:00,68.211,68.232,68.211,68.232,14400000.0
2008-09-16 03:23:00,68.232,68.241,68.231,68.231,12800000.0
2008-09-16 03:24:00,68.232,68.232,68.213,68.215,11200000.0
2008-09-16 03:25:00,68.223,68.236,68.223,68.228,17600000.0
2008-09-16 03:26:00,68.216,68.216,68.162,68.177,11200000.0
2008-09-16 03:27:00,68.168,68.178,68.164,68.164,14400000.0
2008-09-16 03:28:00,68.154,68.154,68.135,68.135,12800000.0
2008-09-16 03:29:00,68.129,68.135,68.122,68.127,12200000.0
2008-09-16 03:30:00,68.138,68.151,68.136,68.137,14400000.0
2008-09-16 03:31:00,68.116,68.131,68.114,68.124,12800000.0
2008-09-16 03:32:00,68.137,68.142,68.13,68.13,12800000.0
2008-09-16 03:33:00,68.116,68.142,68.116,68.142,11200000.0
2008-09-16 03:34:00,68.148,68.152,68.137,68.152,11200000.0
2008-09-16 03:35:00,68.187,68.197,68.186,68.187,17600000.0
2008-09-16 03:36:00,68.178,68.182,68.163,68.163,12800000.0
2008-09-16 03:37:00,68.18,68.194,68.178,68.188,17600000.0
2008-09-16 03:38:00,68.192,68.194,68.187,68.187,11200000.0
2008-09-16 03:39:00,68.204,68.237,68.162,68.231,14400000.0
2008-09-16 03:40:00,68.239,68.239,68.212,68.212,11200000.0
2008-09-16 03:41:00,68.217,68.226,68.217,68.225,11200000.0
2008-09-16 03:42:00,68.22,68.223,68.213,68.214,12800000.0
2008-09-16 03:43:00,68.218,68.226,68.209,68.212,11200000.0
2008-09-16 03:44:00,68.204,68.21,68.184,68.184,11200000.0
2008-09-16 03:45:00,68.16,68.173,68.15,68.173,11200000.0
2008-09-16 03:46:00,68.164,68.172,68.153,68.172,11200000.0
2008-09-16 03:47:00,68.183,68.186,68.169,68.169,11200000.0
2008-09-16 03:48:00,68.159,68.159,68.153,68.154,11200000.0
2008-09-16 03:49:00,68.159,68.159,68.138,68.144,12800000.0
2008-09-16 03:50:00,68.137,68.137,68.126,68.133,12800000.0
2008-09-16 03:51:00,68.139,68.158,68.139,68.158,12200000.0
2008-09-16 03:52:00,68.146,68.152,68.135,68.15,16000000.0
2008-09-16 03:53:00,68.147,68.155,68.143,68.155,10600000.0
2008-09-16 03:54:00,68.142,68.142,68.115,68.128,13200000.0
2008-09-16 03:55:00,68.115,68.136,68.115,68.136,13800000.0
2008-09-16 03:56:00,68.139,68.139,68.122,68.137,11200000.0
2008-09-16 03:57:00,68.145,68.145,68.129,68.129,13200000.0
2008-09-16 03:58:00,68.132,68.134,68.125,68.134,11200000.0
2008-09-16 03:59:00,68.13,68.13,68.107,68.11,12800000.0
2008-09-16 04:00:00,68.109,68.122,68.101,68.103,14400000.0
2008-09-16 04:01:00,68.113,68.114,68.099,68.108,11200000.0
2008-09-16 04:02:00,68.064,68.064,68.045,68.056,12800000.0
2008-09-16 04:03:00,68.045,68.045,68.027,68.034,12800000.0
2008-09-16 04:04:00,67.968,67.968,67.933,67.933,12800000.0
2008-09-16 04:05:00,67.954,67.976,67.954,67.975,11200000.0
2008-09-16 04:06:00,67.989,68.008,67.989,67.999,14400000.0
2008-09-16 04:07:00,68.01,68.024,68.006,68.018,14400000.0
2008-09-16 04:08:00,68.023,68.023,68.011,68.011,12800000.0
2008-09-16 04:09:00,67.987,67.987,67.935,67.935,11200000.0
2008-09-16 04:10:00,67.898,67.898,67.828,67.868,17600000.0
2008-09-16 04:11:00,67.837,67.847,67.832,67.832,12800000.0
2008-09-16 04:12:00,67.821,67.869,67.818,67.869,12800000.0
2008-09-16 04:13:00,67.87,67.892,67.863,67.892,11200000.0
2008-09-16 04:14:00,67.904,67.917,67.893,67.914,15400000.0
2008-09-16 04:15:00,67.906,67.906,67.83,67.83,12800000.0
2008-09-16 04:16:00,67.825,67.825,67.79,67.797,11200000.0
2008-09-16 04:17:00,67.787,67.787,67.76,67.767,14400000.0
2008-09-16 04:18:00,67.806,67.853,67.806,67.853,4800000.0
2008-09-16 04:19:00,67.857,67.857,67.82,67.839,12800000.0
2008-09-16 04:20:00,67.855,67.873,67.854,67.873,13200000.0
2008-09-16 04:21:00,67.897,67.913,67.891,67.891,11600000.0
2008-09-16 04:22:00,67.838,67.853,67.837,67.846,16000000.0
2008-09-16 04:23:00,67.846,67.846,67.797,67.808,12800000.0
2008-09-16 04:24:00,67.809,67.814,67.804,67.809,12800000.0
2008-09-16 04:25:00,67.814,67.819,67.804,67.819,14200000.0
2008-09-16 04:26:00,67.844,67.844,67.831,67.831,12800000.0
2008-09-16 04:27:00,67.837,67.845,67.827,67.844,17600000.0
2008-09-16 04:28:00,67.874,67.88,67.868,67.869,11200000.0
2008-09-16 04:29:00,67.87,67.882,67.862,67.882,12800000.0
2008-09-16 04:30:00,67.86,67.886,67.86,67.886,11200000.0
2008-09-16 04:31:00,67.88,67.88,67.852,67.876,12800000.0
2008-09-16 04:32:00,67.875,67.88,67.864,67.877,16000000.0
2008-09-16 04:33:00,67.877,67.877,67.844,67.847,16000000.0
2008-09-16 04:34:00,67.832,67.855,67.744,67.846,11200000.0
2008-09-16 04:35:00,67.858,67.896,67.858,67.896,12800000.0
2008-09-16 04:36:00,67.893,67.908,67.893,67.908,11600000.0
2008-09-16 04:37:00,67.912,67.915,67.907,67.907,13200000.0
2008-09-16 04:38:00,67.903,67.93,67.903,67.924,12800000.0
2008-09-16 04:39:00,67.918,67.931,67.906,67.927,12800000.0
2008-09-16 04:40:00,67.928,67.939,67.923,67.928,12800000.0
2008-09-16 04:41:00,67.939,67.968,67.938,67.968,12800000.0
2008-09-16 04:42:00,67.983,68.024,67.983,68.024,17600000.0
2008-09-16 04:43:00,68.023,68.026,68.019,68.022,12600000.0
2008-09-16 04:44:00,68.03,68.044,68.03,68.034,12800000.0
2008-09-16 04:45:00,68.035,68.042,68.034,68.042,17600000.0
2008-09-16 04:46:00,68.045,68.048,68.018,68.018,14400000.0
2008-09-16 04:47:00,68.029,68.04,68.024,68.04,14400000.0
2008-09-16 04:48:00,68.037,68.042,68.03,68.036,17000000.0
2008-09-16 04:49:00,68.014,68.014,68.005,68.005,11200000.0
2008-09-16 04:50:00,67.957,67.957,67.93,67.93,11200000.0
2008-09-16 04:51:00,67.93,67.932,67.915,67.915,11200000.0
2008-09-16 04:52:00,67.928,67.934,67.918,67.923,12800000.0
2008-09-16 04:53:00,67.946,67.965,67.946,67.958,17600000.0
2008-09-16 04:54:00,67.958,67.958,67.933,67.952,11200000.0
2008-09-16 04:55:00,67.962,67.962,67.945,67.945,11200000.0
2008-09-16 04:56:00,67.946,67.957,67.942,67.957,17600000.0
2008-09-16 04:57:00,67.954,67.954,67.948,67.954,12800000.0
2008-09-16 04:58:00,67.955,67.956,67.947,67.954,11200000.0
2008-09-16 04:59:00,67.964,67.974,67.958,67.958,12800000.0
2008-09-16 05:00:00,67.943,67.947,67.932,67.944,11200000.0
2008-09-16 05:01:00,67.956,67.966,67.954,67.966,14400000.0
2008-09-16 05:02:00,67.974,67.974,67.953,67.953,11200000.0
2008-09-16 05:03:00,67.967,67.98,67.964,67.98,12800000.0
2008-09-16 05:04:00,67.986,67.997,67.986,67.988,12800000.0
2008-09-16 05:05:00,67.983,67.986,67.968,67.968,11200000.0
2008-09-16 05:06:00,67.976,67.981,67.974,67.975,11200000.0
2008-09-16 05:07:00,67.982,67.986,67.966,67.981,14400000.0
2008-09-16 05:08:00,67.967,67.977,67.967,67.97,12800000.0
2008-09-16 05:09:00,67.985,67.985,67.97,67.982,14800000.0
2008-09-16 05:10:00,67.992,67.992,67.978,67.984,11200000.0
2008-09-16 05:11:00,67.976,67.989,67.976,67.985,12800000.0
2008-09-16 05:12:00,67.993,68.021,67.993,68.016,12800000.0
2008-09-16 05:13:00,68.022,68.029,68.019,68.028,13600000.0
2008-09-16 05:14:00,68.019,68.032,68.005,68.032,13200000.0
2008-09-16 05:15:00,68.031,68.032,68.011,68.028,16000000.0
2008-09-16 05:16:00,68.022,68.03,68.02,68.025,11200000.0
2008-09-16 05:17:00,68.035,68.05,68.035,68.05,11200000.0
2008-09-16 05:18:00,68.057,68.079,68.053,68.079,13200000.0
2008-09-16 05:19:00,68.046,68.061,68.046,68.051,16000000.0
2008-09-16 05:20:00,68.048,68.052,68.046,68.048,11600000.0
2008-09-16 05:21:00,68.043,68.043,68.01,68.034,17600000.0
2008-09-16 05:22:00,68.032,68.032,68.016,68.019,16000000.0
2008-09-16 05:23:00,68.01,68.01,67.959,67.959,12800000.0
2008-09-16 05:24:00,67.975,67.988,67.975,67.988,12800000.0
2008-09-16 05:25:00,67.982,67.982,67.967,67.974,12800000.0
2008-09-16 05:26:00,67.968,67.981,67.967,67.981,12800000.0
2008-09-16 05:27:00,67.967,67.97,67.959,67.962,12800000.0
2008-09-16 05:28:00,67.949,67.964,67.949,67.96,11200000.0
2008-09-16 05:29:00,67.966,67.978,67.966,67.978,12800000.0
2008-09-16 05:30:00,67.998,68.011,67.996,68.007,14400000.0
2008-09-16 05:31:00,68.005,68.009,68.0,68.003,17600000.0
2008-09-16 05:32:00,67.98,68.002,67.97,67.97,9600000.0
2008-09-16 05:33:00,67.985,67.994,67.97,67.994,11200000.0
2008-09-16 05:34:00,67.998,68.0,67.987,67.993,17600000.0
2008-09-16 05:35:00,67.999,68.006,67.998,67.998,12800000.0
2008-09-16 05:36:00,68.002,68.002,67.986,67.99,12800000.0
2008-09-16 05:37:00,67.993,67.995,67.987,67.987,11200000.0
2008-09-16 05:38:00,67.991,68.01,67.991,68.008,12800000.0
2008-09-16 05:39:00,67.995,68.0,67.988,68.0,11200000.0
2008-09-16 05:40:00,68.001,68.001,67.992,67.992,14800000.0
2008-09-16 05:41:00,67.99,67.99,67.975,67.975,12200000.0
2008-09-16 05:42:00,67.978,67.986,67.974,67.977,11200000.0
2008-09-16 05:43:00,67.984,67.991,67.982,67.989,12800000.0
2008-09-16 05:44:00,67.991,68.001,67.991,67.995,12800000.0
2008-09-16 05:45:00,67.983,67.991,67.983,67.985,16000000.0
2008-09-16 05:46:00,67.978,67.978,67.973,67.976,16000000.0
2008-09-16 05:47:00,67.977,67.979,67.964,67.968,11200000.0
2008-09-16 05:48:00,67.965,67.981,67.965,67.981,14400000.0
2008-09-16 05:49:00,67.97,67.982,67.97,67.981,17600000.0
2008-09-16 05:50:00,67.981,67.981,67.961,67.961,11200000.0
2008-09-16 05:51:00,67.973,67.973,67.965,67.967,11200000.0
2008-09-16 05:52:00,67.955,67.972,67.952,67.963,12800000.0
2008-09-16 05:53:00,67.969,67.973,67.963,67.966,17600000.0
2008-09-16 05:54:00,67.965,67.965,67.938,67.938,12800000.0
2008-09-16 05:55:00,67.885,67.947,67.885,67.938,11600000.0
2008-09-16 05:56:00,67.95,67.95,67.939,67.948,11600000.0
2008-09-16 05:57:00,67.951,67.951,67.915,67.915,12800000.0
2008-09-16 05:58:00,67.904,67.904,67.88,67.88,12800000.0
2008-09-16 05:59:00,67.848,67.848,67.781,67.781,12800000.0
2008-09-16 06:00:00,67.737,67.759,67.737,67.753,14400000.0
2008-09-16 06:01:00,67.766,67.788,67.766,67.785,16000000.0
2008-09-16 06:02:00,67.784,67.789,67.762,67.762,12800000.0
2008-09-16 06:03:00,67.756,67.772,67.756,67.772,12800000.0
2008-09-16 06:04:00,67.778,67.78,67.768,67.768,11200000.0
2008-09-16 06:05:00,67.752,67.758,67.737,67.74,14400000.0
2008-09-16 06:06:00,67.691,67.694,67.683,67.685,17600000.0
2008-09-16 06:07:00,67.676,67.685,67.673,67.685,13200000.0
2008-09-16 06:08:00,67.673,67.688,67.59,67.688,12800000.0
2008-09-16 06:09:00,67.728,67.742,67.728,67.737,11200000.0
2008-09-16 06:10:00,67.744,67.749,67.739,67.744,14400000.0
2008-09-16 06:11:00,67.742,67.745,67.735,67.743,17600000.0
2008-09-16 06:12:00,67.734,67.738,67.723,67.738,12800000.0
2008-09-16 06:13:00,67.747,67.76,67.735,67.755,12800000.0
2008-09-16 06:14:00,67.75,67.76,67.727,67.731,14400000.0
2008-09-16 06:15:00,67.717,67.724,67.696,67.702,17000000.0
2008-09-16 06:16:00,67.714,67.715,67.704,67.704,17600000.0
2008-09-16 06:17:00,67.693,67.7,67.681,67.696,16000000.0
2008-09-16 06:18:00,67.692,67.694,67.687,67.687,14400000.0
2008-09-16 06:19:00,67.678,67.695,67.678,67.695,16000000.0
2008-09-16 06:20:00,67.699,67.713,67.692,67.713,12800000.0
2008-09-16 06:21:00,67.705,67.709,67.695,67.705,12800000.0
2008-09-16 06:22:00,67.709,67.724,67.709,67.724,12800000.0
2008-09-16 06:23:00,67.732,67.745,67.732,67.739,17600000.0
2008-09-16 06:24:00,67.752,67.771,67.752,67.767,11200000.0
2008-09-16 06:25:00,67.789,67.833,67.789,67.833,11200000.0
2008-09-16 06:26:00,67.851,67.874,67.851,67.868,11200000.0
2008-09-16 06:27:00,67.851,67.851,67.822,67.824,11200000.0
2008-09-16 06:28:00,67.812,67.829,67.809,67.829,11200000.0
2008-09-16 06:29:00,67.826,67.847,67.826,67.843,12800000.0
2008-09-16 06:30:00,67.827,67.832,67.805,67.805,12200000.0
2008-09-16 06:31:00,67.825,67.834,67.825,67.834,12200000.0
2008-09-16 06:32:00,67.837,67.843,67.813,67.843,11200000.0
2008-09-16 06:33:00,67.851,67.857,67.841,67.842,18000000.0
2008-09-16 06:34:00,67.847,67.856,67.831,67.856,11200000.0
2008-09-16 06:35:00,67.859,67.865,67.85,67.865,12800000.0
2008-09-16 06:36:00,67.88,67.889,67.878,67.881,8000000.0
2008-09-16 06:37:00,67.888,67.908,67.888,67.908,12200000.0
2008-09-16 06:38:00,67.901,67.914,67.901,67.908,12800000.0
2008-09-16 06:39:00,67.915,67.96,67.915,67.954,12800000.0
2008-09-16 06:40:00,67.955,67.98,67.955,67.97,12800000.0
2008-09-16 06:41:00,67.958,67.958,67.937,67.946,12800000.0
2008-09-16 06:42:00,67.961,67.961,67.94,67.942,12800000.0
2008-09-16 06:43:00,67.934,67.948,67.934,67.937,12800000.0
2008-09-16 06:44:00,67.927,67.935,67.915,67.916,17600000.0
2008-09-16 06:45:00,67.89,67.907,67.89,67.894,17600000.0
2008-09-16 06:46:00,67.897,67.905,67.888,67.888,11200000.0
2008-09-16 06:47:00,67.889,67.894,67.884,67.886,12800000.0
2008-09-16 06:48:00,67.868,67.876,67.856,67.876,12800000.0
2008-09-16 06:49:00,67.871,67.88,67.86,67.878,12800000.0
2008-09-16 06:50:00,67.886,67.895,67.886,67.895,12800000.0
2008-09-16 06:51:00,67.896,67.899,67.892,67.892,12800000.0
2008-09-16 06:52:00,67.895,67.898,67.892,67.892,12800000.0
2008-09-16 06:53:00,67.879,67.879,67.858,67.858,17600000.0
2008-09-16 06:54:00,67.849,67.849,67.827,67.848,14200000.0
2008-09-16 06:55:00,67.851,67.856,67.835,67.856,11200000.0
2008-09-16 06:56:00,67.843,67.853,67.841,67.852,12800000.0
2008-09-16 06:57:00,67.858,67.871,67.844,67.864,11200000.0
2008-09-16 06:58:00,67.891,67.912,67.886,67.912,17000000.0
2008-09-16 06:59:00,67.898,67.909,67.888,67.906,12800000.0
2008-09-16 07:00:00,67.901,67.901,67.806,67.875,14400000.0
2008-09-16 07:01:00,67.865,67.874,67.863,67.873,17600000.0
2008-09-16 07:02:00,67.866,67.868,67.858,67.858,11200000.0
2008-09-16 07:03:00,67.862,67.863,67.84,67.84,12800000.0
2008-09-16 07:04:00,67.854,67.861,67.841,67.844,12800000.0
2008-09-16 07:05:00,67.841,67.841,67.811,67.821,11200000.0
2008-09-16 07:06:00,67.817,67.817,67.799,67.807,12800000.0
2008-09-16 07:07:00,67.813,67.82,67.813,67.815,11600000.0
2008-09-16 07:08:00,67.811,67.815,67.809,67.815,11200000.0
2008-09-16 07:09:00,67.804,67.804,67.792,67.797,12800000.0
2008-09-16 07:10:00,67.793,67.798,67.789,67.798,11200000.0
2008-09-16 07:11:00,67.796,67.796,67.785,67.794,12800000.0
2008-09-16 07:12:00,67.781,67.787,67.78,67.783,11200000.0
2008-09-16 07:13:00,67.785,67.798,67.785,67.797,12800000.0
2008-09-16 07:14:00,67.794,67.804,67.785,67.799,11200000.0
2008-09-16 07:15:00,67.801,67.801,67.792,67.794,11200000.0
2008-09-16 07:16:00,67.785,67.797,67.785,67.797,18000000.0
2008-09-16 07:17:00,67.797,67.807,67.792,67.807,12800000.0
2008-09-16 07:18:00,67.801,67.812,67.797,67.797,14400000.0
2008-09-16 07:19:00,67.806,67.806,67.792,67.806,12800000.0
2008-09-16 07:20:00,67.801,67.803,67.789,67.799,16000000.0
2008-09-16 07:21:00,67.789,67.796,67.787,67.787,12800000.0
2008-09-16 07:22:00,67.789,67.804,67.789,67.804,17400000.0
2008-09-16 07:23:00,67.805,67.805,67.794,67.794,11200000.0
2008-09-16 07:24:00,67.778,67.792,67.76,67.76,16000000.0
2008-09-16 07:25:00,67.79,67.805,67.783,67.805,16000000.0
2008-09-16 07:26:00,67.802,67.827,67.802,67.827,16000000.0
2008-09-16 07:27:00,67.826,67.826,67.812,67.812,16000000.0
2008-09-16 07:28:00,67.79,67.809,67.79,67.809,14400000.0
2008-09-16 07:29:00,67.81,67.822,67.806,67.816,14400000.0
2008-09-16 07:30:00,67.784,67.814,67.784,67.806,12800000.0
2008-09-16 07:31:00,67.816,67.824,67.816,67.821,17600000.0
2008-09-16 07:32:00,67.841,67.845,67.834,67.838,12800000.0
2008-09-16 07:33:00,67.838,67.838,67.831,67.836,11200000.0
2008-09-16 07:34:00,67.839,67.841,67.834,67.836,12800000.0
2008-09-16 07:35:00,67.824,67.862,67.824,67.862,16000000.0
2008-09-16 07:36:00,67.873,67.888,67.873,67.888,16000000.0
2008-09-16 07:37:00,67.89,67.892,67.884,67.884,11200000.0
2008-09-16 07:38:00,67.871,67.871,67.862,67.864,11200000.0
2008-09-16 07:39:00,67.848,67.848,67.828,67.828,11200000.0
2008-09-16 07:40:00,67.823,67.828,67.821,67.821,11200000.0
2008-09-16 07:41:00,67.827,67.844,67.827,67.844,13200000.0
2008-09-16 07:42:00,67.855,67.861,67.853,67.854,13200000.0
2008-09-16 07:43:00,67.855,67.87,67.855,67.86,12800000.0
2008-09-16 07:44:00,67.868,67.908,67.868,67.908,11200000.0
2008-09-16 07:45:00,67.921,67.932,67.921,67.927,11200000.0
2008-09-16 07:46:00,67.933,67.935,67.927,67.934,11200000.0
2008-09-16 07:47:00,67.929,67.935,67.927,67.932,14800000.0
2008-09-16 07:48:00,67.926,67.926,67.917,67.917,14400000.0
2008-09-16 07:49:00,67.919,67.919,67.897,67.897,17600000.0
2008-09-16 07:50:00,67.878,67.878,67.839,67.841,16000000.0
2008-09-16 07:51:00,67.86,67.878,67.86,67.869,12800000.0
2008-09-16 07:52:00,67.86,67.86,67.817,67.817,16000000.0
2008-09-16 07:53:00,67.829,67.835,67.827,67.831,12800000.0
2008-09-16 07:54:00,67.816,67.816,67.799,67.799,12800000.0
2008-09-16 07:55:00,67.804,67.811,67.787,67.811,12800000.0
2008-09-16 07:56:00,67.823,67.843,67.823,67.836,16000000.0
2008-09-16 07:57:00,67.833,67.84,67.833,67.84,11200000.0
2008-09-16 07:58:00,67.833,67.843,67.833,67.843,11600000.0
2008-09-16 07:59:00,67.844,67.869,67.844,67.869,12200000.0
2008-09-16 08:00:00,67.893,67.907,67.881,67.894,14400000.0
2008-09-16 08:01:00,67.952,67.973,67.952,67.968,14400000.0
2008-09-16 08:02:00,67.969,67.996,67.969,67.995,12800000.0
2008-09-16 08:03:00,67.98,67.98,67.9,67.9,11200000.0
2008-09-16 08:04:00,67.87,67.871,67.85,67.871,11200000.0
2008-09-16 08:05:00,67.825,67.846,67.825,67.846,13800000.0
2008-09-16 08:06:00,67.859,67.861,67.849,67.854,17000000.0
2008-09-16 08:07:00,67.867,67.911,67.867,67.911,11200000.0
2008-09-16 08:08:00,67.892,67.892,67.863,67.866,12800000.0
2008-09-16 08:09:00,67.862,67.875,67.849,67.857,12800000.0
2008-09-16 08:10:00,67.831,67.852,67.831,67.845,12800000.0
2008-09-16 08:11:00,67.842,67.842,67.808,67.815,11200000.0
2008-09-16 08:12:00,67.809,67.823,67.809,67.822,16000000.0
2008-09-16 08:13:00,67.817,67.817,67.808,67.808,11200000.0
2008-09-16 08:14:00,67.808,67.811,67.804,67.811,11200000.0
2008-09-16 08:15:00,67.813,67.851,67.808,67.851,16000000.0
2008-09-16 08:16:00,67.855,67.865,67.855,67.857,11200000.0
2008-09-16 08:17:00,67.868,67.875,67.861,67.861,12800000.0
2008-09-16 08:18:00,67.86,67.872,67.857,67.857,12800000.0
2008-09-16 08:19:00,67.841,67.841,67.812,67.814,14400000.0
2008-09-16 08:20:00,67.771,67.771,67.756,67.756,11200000.0
2008-09-16 08:21:00,67.767,67.772,67.76,67.761,9600000.0
2008-09-16 08:22:00,67.77,67.794,67.77,67.794,11200000.0
2008-09-16 08:23:00,67.807,67.839,67.807,67.839,11200000.0
2008-09-16 08:24:00,67.834,67.834,67.803,67.833,17600000.0
2008-09-16 08:25:00,67.827,67.83,67.818,67.82,12800000.0
2008-09-16 08:26:00,67.809,67.825,67.809,67.825,12800000.0
2008-09-16 08:27:00,67.858,67.898,67.858,67.884,12800000.0
2008-09-16 08:28:00,67.88,67.88,67.857,67.876,17600000.0
2008-09-16 08:29:00,67.87,67.875,67.87,67.874,14400000.0
2008-09-16 08:30:00,67.851,67.851,67.835,67.835,11200000.0
2008-09-16 08:31:00,67.828,67.847,67.828,67.844,12800000.0
2008-09-16 08:32:00,67.835,67.873,67.835,67.873,11200000.0
2008-09-16 08:33:00,67.873,67.875,67.855,67.855,11200000.0
2008-09-16 08:34:00,67.878,67.896,67.878,67.89,17600000.0
2008-09-16 08:35:00,67.886,67.886,67.867,67.869,18000000.0
2008-09-16 08:36:00,67.859,67.88,67.859,67.879,17600000.0
2008-09-16 08:37:00,67.879,67.879,67.854,67.861,11200000.0
2008-09-16 08:38:00,67.867,67.867,67.855,67.866,16000000.0
2008-09-16 08:39:00,67.857,67.873,67.857,67.871,16000000.0
2008-09-16 08:40:00,67.873,67.882,67.873,67.875,16000000.0
2008-09-16 08:41:00,67.875,67.878,67.839,67.839,17600000.0
2008-09-16 08:42:00,67.833,67.855,67.833,67.847,12800000.0
2008-09-16 08:43:00,67.854,67.856,67.845,67.85,12800000.0
2008-09-16 08:44:00,67.85,67.85,67.835,67.835,12200000.0
2008-09-16 08:45:00,67.827,67.841,67.827,67.837,16400000.0
2008-09-16 08:46:00,67.86,67.875,67.86,67.875,11600000.0
2008-09-16 08:47:00,67.879,67.879,67.841,67.841,11200000.0
2008-09-16 08:48:00,67.835,67.835,67.795,67.795,12800000.0
2008-09-16 08:49:00,67.785,67.785,67.748,67.748,17000000.0
2008-09-16 08:50:00,67.721,67.747,67.721,67.739,12800000.0
2008-09-16 08:51:00,67.715,67.728,67.708,67.708,17600000.0
2008-09-16 08:52:00,67.685,67.685,67.6,67.6,11200000.0
2008-09-16 08:53:00,67.583,67.588,67.566,67.588,16000000.0
2008-09-16 08:54:00,67.595,67.595,67.514,67.514,14400000.0
2008-09-16 08:55:00,67.51,67.51,67.477,67.477,16000000.0
2008-09-16 08:56:00,67.472,67.48,67.466,67.469,12800000.0
2008-09-16 08:57:00,67.455,67.494,67.455,67.494,11200000.0
2008-09-16 08:58:00,67.494,67.543,67.494,67.543,13200000.0
2008-09-16 08:59:00,67.591,67.603,67.591,67.596,12800000.0
2008-09-16 09:00:00,67.607,67.635,67.607,67.614,17600000.0
2008-09-16 09:01:00,67.612,67.612,67.566,67.566,11200000.0
2008-09-16 09:02:00,67.548,67.557,67.538,67.551,11200000.0
2008-09-16 09:03:00,67.583,67.595,67.575,67.575,16000000.0
2008-09-16 09:04:00,67.589,67.603,67.589,67.603,11200000.0
2008-09-16 09:05:00,67.616,67.641,67.616,67.616,11200000.0
2008-09-16 09:06:00,67.626,67.636,67.621,67.632,12200000.0
2008-09-16 09:07:00,67.637,67.643,67.634,67.64,12800000.0
2008-09-16 09:08:00,67.663,67.692,67.663,67.692,12800000.0
2008-09-16 09:09:00,67.718,67.718,67.682,67.687,17000000.0
2008-09-16 09:10:00,67.667,67.667,67.653,67.655,12800000.0
2008-09-16 09:11:00,67.648,67.648,67.587,67.587,12800000.0
2008-09-16 09:12:00,67.54,67.544,67.528,67.533,13200000.0
2008-09-16 09:13:00,67.519,67.519,67.498,67.5,11200000.0
2008-09-16 09:14:00,67.484,67.484,67.441,67.442,11200000.0
2008-09-16 09:15:00,67.424,67.424,67.406,67.412,11200000.0
2008-09-16 09:16:00,67.426,67.437,67.411,67.411,12800000.0
2008-09-16 09:17:00,67.398,67.398,67.362,67.362,11200000.0
2008-09-16 09:18:00,67.354,67.354,67.329,67.333,14400000.0
2008-09-16 09:19:00,67.33,67.358,67.329,67.358,12200000.0
2008-09-16 09:20:00,67.378,67.384,67.356,67.356,16000000.0
2008-09-16 09:21:00,67.337,67.337,67.304,67.304,11200000.0
2008-09-16 09:22:00,67.303,67.33,67.303,67.328,17000000.0
2008-09-16 09:23:00,67.311,67.314,67.304,67.304,12800000.0
2008-09-16 09:24:00,67.307,67.323,67.297,67.302,12800000.0
2008-09-16 09:25:00,67.319,67.352,67.308,67.352,12800000.0
2008-09-16 09:26:00,67.365,67.368,67.35,67.355,11600000.0
2008-09-16 09:27:00,67.34,67.34,67.322,67.322,11200000.0
2008-09-16 09:28:00,67.304,67.304,67.282,67.282,12800000.0
2008-09-16 09:29:00,67.282,67.282,67.239,67.239,11200000.0
2008-09-16 09:30:00,67.235,67.245,67.218,67.245,12800000.0
2008-09-16 09:31:00,67.26,67.283,67.26,67.279,12800000.0
2008-09-16 09:32:00,67.294,67.359,67.294,67.357,14400000.0
2008-09-16 09:33:00,67.392,67.413,67.392,67.413,12800000.0
2008-09-16 09:34:00,67.396,67.413,67.396,67.41,11200000.0
2008-09-16 09:35:00,67.406,67.417,67.4,67.417,12800000.0
2008-09-16 09:36:00,67.432,67.501,67.432,67.501,16000000.0
2008-09-16 09:37:00,67.529,67.545,67.473,67.53,16000000.0
2008-09-16 09:38:00,67.542,67.542,67.51,67.51,11200000.0
2008-09-16 09:39:00,67.492,67.539,67.492,67.534,12800000.0
2008-09-16 09:40:00,67.549,67.567,67.54,67.54,16000000.0
2008-09-16 09:41:00,67.534,67.55,67.534,67.55,11200000.0
2008-09-16 09:42:00,67.526,67.601,67.523,67.601,11200000.0
2008-09-16 09:43:00,67.622,67.643,67.622,67.643,12800000.0
2008-09-16 09:44:00,67.633,67.687,67.633,67.687,8000000.0
2008-09-16 09:45:00,67.689,67.689,67.654,67.654,12800000.0
2008-09-16 09:46:00,67.624,67.646,67.624,67.628,11200000.0
2008-09-16 09:47:00,67.639,67.639,67.622,67.63,12800000.0
2008-09-16 09:48:00,67.592,67.592,67.556,67.556,11200000.0
2008-09-16 09:49:00,67.555,67.557,67.519,67.519,12800000.0
2008-09-16 09:50:00,67.49,67.49,67.445,67.445,16000000.0
2008-09-16 09:51:00,67.425,67.425,67.411,67.422,16000000.0
2008-09-16 09:52:00,67.432,67.432,67.414,67.42,11200000.0
2008-09-16 09:53:00,67.42,67.429,67.409,67.429,12800000.0
2008-09-16 09:54:00,67.452,67.455,67.443,67.443,17600000.0
2008-09-16 09:55:00,67.39,67.39,67.372,67.372,11200000.0
2008-09-16 09:56:00,67.349,67.349,67.327,67.327,12800000.0
2008-09-16 09:57:00,67.33,67.335,67.318,67.318,18000000.0
2008-09-16 09:58:00,67.322,67.328,67.213,67.325,17600000.0
2008-09-16 09:59:00,67.337,67.349,67.337,67.349,17600000.0
2008-09-16 10:00:00,67.367,67.384,67.35,67.384,11200000.0
2008-09-16 10:01:00,67.409,67.416,67.395,67.395,12800000.0
2008-09-16 10:02:00,67.405,67.405,67.374,67.383,16000000.0
2008-09-16 10:03:00,67.375,67.407,67.375,67.399,11200000.0
2008-09-16 10:04:00,67.436,67.439,67.432,67.435,12800000.0
2008-09-16 10:05:00,67.446,67.451,67.436,67.436,8000000.0
2008-09-16 10:06:00,67.45,67.465,67.447,67.465,17600000.0
2008-09-16 10:07:00,67.505,67.525,67.505,67.525,12800000.0
2008-09-16 10:08:00,67.531,67.596,67.531,67.596,11200000.0
2008-09-16 10:09:00,67.601,67.604,67.57,67.57,12800000.0
2008-09-16 10:10:00,67.584,67.608,67.584,67.608,11200000.0
2008-09-16 10:11:00,67.607,67.618,67.605,67.618,11200000.0
2008-09-16 10:12:00,67.643,67.685,67.643,67.685,12800000.0
2008-09-16 10:13:00,67.656,67.656,67.622,67.645,12800000.0
2008-09-16 10:14:00,67.623,67.64,67.616,67.616,11200000.0
2008-09-16 10:15:00,67.575,67.596,67.57,67.596,12800000.0
2008-09-16 10:16:00,67.596,67.602,67.576,67.576,12800000.0
2008-09-16 10:17:00,67.556,67.556,67.546,67.552,10600000.0
2008-09-16 10:18:00,67.532,67.532,67.51,67.514,11200000.0
2008-09-16 10:19:00,67.495,67.495,67.48,67.489,11200000.0
2008-09-16 10:20:00,67.502,67.525,67.502,67.514,17600000.0
2008-09-16 10:21:00,67.504,67.537,67.504,67.53,16000000.0
2008-09-16 10:22:00,67.557,67.591,67.557,67.591,11200000.0
2008-09-16 10:23:00,67.598,67.606,67.588,67.606,11200000.0
2008-09-16 10:24:00,67.602,67.602,67.559,67.559,12800000.0
2008-09-16 10:25:00,67.538,67.538,67.523,67.534,11200000.0
2008-09-16 10:26:00,67.527,67.538,67.522,67.522,12800000.0
2008-09-16 10:27:00,67.508,67.514,67.486,67.487,11200000.0
2008-09-16 10:28:00,67.445,67.445,67.402,67.402,12800000.0
2008-09-16 10:29:00,67.42,67.504,67.42,67.504,11200000.0
2008-09-16 10:30:00,67.504,67.518,67.49,67.49,12800000.0
2008-09-16 10:31:00,67.483,67.483,67.446,67.446,12800000.0
2008-09-16 10:32:00,67.443,67.455,67.443,67.445,17600000.0
2008-09-16 10:33:00,67.448,67.467,67.448,67.467,11200000.0
2008-09-16 10:34:00,67.492,67.514,67.492,67.512,10600000.0
2008-09-16 10:35:00,67.509,67.509,67.5,67.505,11200000.0
2008-09-16 10:36:00,67.492,67.492,67.484,67.484,11200000.0
2008-09-16 10:37:00,67.48,67.512,67.393,67.507,11200000.0
2008-09-16 10:38:00,67.507,67.507,67.45,67.458,12800000.0
2008-09-16 10:39:00,67.452,67.466,67.436,67.436,11200000.0
2008-09-16 10:40:00,67.44,67.458,67.42,67.42,16000000.0
2008-09-16 10:41:00,67.428,67.451,67.428,67.451,12800000.0
2008-09-16 10:42:00,67.446,67.464,67.446,67.464,11200000.0
2008-09-16 10:43:00,67.486,67.487,67.473,67.473,11200000.0
2008-09-16 10:44:00,67.473,67.473,67.453,67.454,12800000.0
2008-09-16 10:45:00,67.44,67.442,67.416,67.422,13200000.0
2008-09-16 10:46:00,67.425,67.443,67.425,67.438,12800000.0
2008-09-16 10:47:00,67.435,67.44,67.416,67.434,12800000.0
2008-09-16 10:48:00,67.437,67.437,67.424,67.429,12800000.0
2008-09-16 10:49:00,67.418,67.434,67.418,67.434,11200000.0
2008-09-16 10:50:00,67.451,67.459,67.449,67.449,16000000.0
2008-09-16 10:51:00,67.459,67.476,67.459,67.476,17600000.0
2008-09-16 10:52:00,67.483,67.505,67.483,67.505,11200000.0
2008-09-16 10:53:00,67.503,67.506,67.489,67.491,11200000.0
2008-09-16 10:54:00,67.507,67.521,67.507,67.514,18000000.0
2008-09-16 10:55:00,67.488,67.488,67.471,67.48,11200000.0
2008-09-16 10:56:00,67.474,67.481,67.473,67.476,10600000.0
2008-09-16 10:57:00,67.426,67.453,67.423,67.453,16000000.0
2008-09-16 10:58:00,67.449,67.465,67.372,67.464,12800000.0
2008-09-16 10:59:00,67.452,67.452,67.419,67.423,11200000.0
2008-09-16 11:00:00,67.441,67.495,67.441,67.495,12800000.0
2008-09-16 11:01:00,67.505,67.527,67.494,67.494,13200000.0
2008-09-16 11:02:00,67.483,67.489,67.469,67.469,16000000.0
2008-09-16 11:03:00,67.454,67.468,67.451,67.455,12800000.0
2008-09-16 11:04:00,67.451,67.451,67.431,67.431,14400000.0
2008-09-16 11:05:00,67.437,67.478,67.432,67.478,9600000.0
2008-09-16 11:06:00,67.504,67.509,67.498,67.502,17600000.0
2008-09-16 11:07:00,67.515,67.544,67.51,67.534,17600000.0
2008-09-16 11:08:00,67.469,67.552,67.469,67.552,11200000.0
2008-09-16 11:09:00,67.578,67.65,67.578,67.65,17600000.0
2008-09-16 11:10:00,67.636,67.641,67.631,67.636,12800000.0
2008-09-16 11:11:00,67.62,67.658,67.607,67.658,11200000.0
2008-09-16 11:12:00,67.648,67.648,67.623,67.631,17600000.0
2008-09-16 11:13:00,67.617,67.627,67.603,67.623,14400000.0
2008-09-16 11:14:00,67.618,67.618,67.605,67.605,11200000.0
2008-09-16 11:15:00,67.592,67.592,67.567,67.573,11200000.0
2008-09-16 11:16:00,67.568,67.586,67.568,67.583,12800000.0
2008-09-16 11:17:00,67.546,67.562,67.546,67.562,11200000.0
2008-09-16 11:18:00,67.555,67.555,67.534,67.555,12800000.0
2008-09-16 11:19:00,67.553,67.588,67.553,67.588,17600000.0
2008-09-16 11:20:00,67.596,67.614,67.594,67.607,12800000.0
2008-09-16 11:21:00,67.629,67.641,67.629,67.631,14400000.0
2008-09-16 11:22:00,67.629,67.629,67.602,67.616,12800000.0
2008-09-16 11:23:00,67.627,67.657,67.626,67.657,11200000.0
2008-09-16 11:24:00,67.674,67.717,67.674,67.716,12800000.0
2008-09-16 11:25:00,67.697,67.706,67.666,67.706,17600000.0
2008-09-16 11:26:00,67.744,67.762,67.744,67.762,14400000.0
2008-09-16 11:27:00,67.771,67.807,67.771,67.801,17600000.0
2008-09-16 11:28:00,67.805,67.843,67.805,67.843,14400000.0
2008-09-16 11:29:00,67.841,67.847,67.84,67.841,14400000.0
2008-09-16 11:30:00,67.847,67.867,67.846,67.867,14400000.0
2008-09-16 11:31:00,67.895,67.898,67.866,67.866,10600000.0
2008-09-16 11:32:00,67.863,67.866,67.849,67.866,17600000.0
2008-09-16 11:33:00,67.848,67.868,67.836,67.861,12800000.0
2008-09-16 11:34:00,67.872,67.872,67.84,67.84,12800000.0
2008-09-16 11:35:00,67.848,67.892,67.848,67.892,11200000.0
2008-09-16 11:36:00,67.91,67.919,67.91,67.919,12800000.0
2008-09-16 11:37:00,67.995,68.019,67.995,68.004,11200000.0
2008-09-16 11:38:00,67.996,68.0,67.996,67.997,11200000.0
2008-09-16 11:39:00,68.01,68.066,68.01,68.066,11200000.0
2008-09-16 11:40:00,68.064,68.107,68.064,68.107,11200000.0
2008-09-16 11:41:00,68.097,68.108,68.066,68.066,17000000.0
2008-09-16 11:42:00,68.072,68.073,68.051,68.072,17600000.0
2008-09-16 11:43:00,68.11,68.116,68.104,68.114,10600000.0
2008-09-16 11:44:00,68.119,68.124,68.108,68.124,11200000.0
2008-09-16 11:45:00,68.148,68.148,68.12,68.12,14400000.0
2008-09-16 11:46:00,68.149,68.217,68.149,68.217,11200000.0
2008-09-16 11:47:00,68.189,68.195,68.142,68.142,17600000.0
2008-09-16 11:48:00,68.148,68.19,68.148,68.19,11200000.0
2008-09-16 11:49:00,68.191,68.218,68.191,68.214,12800000.0
2008-09-16 11:50:00,68.217,68.243,68.209,68.243,17600000.0
2008-09-16 11:51:00,68.26,68.262,68.25,68.25,11200000.0
2008-09-16 11:52:00,68.252,68.252,68.211,68.211,11200000.0
2008-09-16 11:53:00,68.201,68.222,68.189,68.189,16000000.0
2008-09-16 11:54:00,68.187,68.192,68.174,68.181,14400000.0
2008-09-16 11:55:00,68.176,68.188,68.12,68.18,11200000.0
2008-09-16 11:56:00,68.195,68.214,68.195,68.212,12800000.0
2008-09-16 11:57:00,68.231,68.24,68.231,68.235,17600000.0
2008-09-16 11:58:00,68.233,68.233,68.21,68.21,11200000.0
2008-09-16 11:59:00,68.176,68.187,68.166,68.166,11200000.0
2008-09-16 12:00:00,68.169,68.18,68.16,68.16,11200000.0
2008-09-16 12:01:00,68.135,68.135,68.123,68.127,11200000.0
2008-09-16 12:02:00,68.13,68.138,68.114,68.114,14400000.0
2008-09-16 12:03:00,68.11,68.122,68.104,68.121,11200000.0
2008-09-16 12:04:00,68.112,68.112,68.059,68.059,17600000.0
2008-09-16 12:05:00,68.012,68.012,67.964,67.995,17600000.0
2008-09-16 12:06:00,67.999,68.002,67.952,67.952,12800000.0
2008-09-16 12:07:00,67.949,67.952,67.891,67.891,11200000.0
2008-09-16 12:08:00,67.869,67.91,67.869,67.905,11200000.0
2008-09-16 12:09:00,67.917,67.926,67.917,67.92,13800000.0
2008-09-16 12:10:00,67.918,67.918,67.874,67.874,11600000.0
2008-09-16 12:11:00,67.88,67.892,67.88,67.88,12800000.0
2008-09-16 12:12:00,67.871,67.871,67.858,67.859,11200000.0
2008-09-16 12:13:00,67.845,67.845,67.828,67.842,11200000.0
2008-09-16 12:14:00,67.853,67.853,67.825,67.825,12800000.0
2008-09-16 12:15:00,67.825,67.852,67.825,67.852,12800000.0
2008-09-16 12:16:00,67.873,68.008,67.873,68.008,12800000.0
2008-09-16 12:17:00,68.041,68.082,68.013,68.062,17600000.0
2008-09-16 12:18:00,68.031,68.072,68.031,68.072,16000000.0
2008-09-16 12:19:00,68.098,68.126,68.084,68.126,12800000.0
2008-09-16 12:20:00,68.159,68.234,68.159,68.234,14400000.0
2008-09-16 12:21:00,68.294,68.294,68.237,68.237,16000000.0
2008-09-16 12:22:00,68.206,68.214,68.162,68.162,16000000.0
2008-09-16 12:23:00,68.143,68.143,68.128,68.128,14400000.0
2008-09-16 12:24:00,68.084,68.084,68.065,68.07,12800000.0
2008-09-16 12:25:00,68.07,68.09,68.07,68.09,11200000.0
2008-09-16 12:26:00,68.084,68.084,68.078,68.078,11200000.0
2008-09-16 12:27:00,68.069,68.069,68.054,68.055,11200000.0
2008-09-16 12:28:00,68.039,68.05,68.037,68.044,12800000.0
2008-09-16 12:29:00,68.058,68.058,68.025,68.038,17600000.0
2008-09-16 12:30:00,68.019,68.026,67.992,67.992,17000000.0
2008-09-16 12:31:00,67.986,68.004,67.986,67.999,12800000.0
2008-09-16 12:32:00,68.005,68.036,68.005,68.029,12800000.0
2008-09-16 12:33:00,68.048,68.052,68.043,68.043,14400000.0
2008-09-16 12:34:00,68.03,68.037,68.022,68.024,12800000.0
2008-09-16 12:35:00,68.014,68.014,67.983,67.983,11200000.0
2008-09-16 12:36:00,67.973,67.978,67.971,67.977,11200000.0
2008-09-16 12:37:00,67.968,67.97,67.956,67.961,11200000.0
2008-09-16 12:38:00,67.967,67.967,67.872,67.963,17600000.0
2008-09-16 12:39:00,67.947,67.956,67.946,67.952,16000000.0
2008-09-16 12:40:00,67.942,67.961,67.937,67.954,16000000.0
2008-09-16 12:41:00,67.952,67.965,67.952,67.955,12800000.0
2008-09-16 12:42:00,67.955,67.982,67.955,67.978,14400000.0
2008-09-16 12:43:00,67.975,67.976,67.957,67.976,12800000.0
2008-09-16 12:44:00,67.965,67.972,67.95,67.959,17000000.0
2008-09-16 12:45:00,67.959,67.967,67.95,67.953,16000000.0
2008-09-16 12:46:00,67.961,67.968,67.958,67.967,12800000.0
2008-09-16 12:47:00,67.953,67.953,67.915,67.915,12800000.0
2008-09-16 12:48:00,67.916,67.926,67.9,67.9,11600000.0
2008-09-16 12:49:00,67.901,67.901,67.891,67.896,16000000.0
2008-09-16 12:50:00,67.889,67.908,67.889,67.908,14400000.0
2008-09-16 12:51:00,67.923,67.928,67.915,67.915,11200000.0
2008-09-16 12:52:00,67.942,67.951,67.942,67.951,11200000.0
2008-09-16 12:53:00,67.944,67.968,67.944,67.968,11200000.0
2008-09-16 12:54:00,67.98,67.98,67.941,67.941,12800000.0
2008-09-16 12:55:00,67.913,67.913,67.881,67.881,16000000.0
2008-09-16 12:56:00,67.887,67.891,67.877,67.877,11200000.0
2008-09-16 12:57:00,67.871,67.889,67.871,67.889,11200000.0
2008-09-16 12:58:00,67.889,67.894,67.876,67.885,17600000.0
2008-09-16 12:59:00,67.876,67.881,67.869,67.869,16000000.0
2008-09-16 13:00:00,67.887,67.915,67.887,67.915,12800000.0
2008-09-16 13:01:00,67.902,67.902,67.872,67.879,14400000.0
2008-09-16 13:02:00,67.877,67.889,67.867,67.867,12200000.0
2008-09-16 13:03:00,67.838,67.859,67.838,67.859,16000000.0
2008-09-16 13:04:00,67.85,67.85,67.844,67.844,11200000.0
2008-09-16 13:05:00,67.864,67.899,67.864,67.899,12800000.0
2008-09-16 13:06:00,67.898,67.916,67.898,67.915,11200000.0
2008-09-16 13:07:00,67.936,67.944,67.924,67.944,14400000.0
2008-09-16 13:08:00,67.949,67.961,67.941,67.941,17600000.0
2008-09-16 13:09:00,67.94,67.94,67.848,67.848,12800000.0
2008-09-16 13:10:00,67.819,67.844,67.819,67.84,16000000.0
2008-09-16 13:11:00,67.849,67.861,67.849,67.854,11200000.0
2008-09-16 13:12:00,67.852,67.852,67.83,67.83,12800000.0
2008-09-16 13:13:00,67.822,67.822,67.744,67.744,17600000.0
2008-09-16 13:14:00,67.758,67.758,67.731,67.731,13200000.0
2008-09-16 13:15:00,67.768,67.77,67.754,67.754,12800000.0
2008-09-16 13:16:00,67.74,67.747,67.734,67.747,17600000.0
2008-09-16 13:17:00,67.742,67.747,67.725,67.743,12200000.0
2008-09-16 13:18:00,67.738,67.749,67.729,67.749,11200000.0
2008-09-16 13:19:00,67.74,67.74,67.723,67.726,16000000.0
2008-09-16 13:20:00,67.75,67.802,67.75,67.802,17600000.0
2008-09-16 13:21:00,67.794,67.794,67.733,67.733,11600000.0
2008-09-16 13:22:00,67.697,67.712,67.693,67.707,12800000.0
2008-09-16 13:23:00,67.717,67.744,67.717,67.738,12800000.0
2008-09-16 13:24:00,67.762,67.777,67.762,67.767,11200000.0
2008-09-16 13:25:00,67.74,67.74,67.685,67.685,17600000.0
2008-09-16 13:26:00,67.668,67.696,67.668,67.695,17600000.0
2008-09-16 13:27:00,67.696,67.697,67.68,67.68,12800000.0
2008-09-16 13:28:00,67.678,67.688,67.592,67.688,16000000.0
2008-09-16 13:29:00,67.607,67.732,67.607,67.706,10600000.0
2008-09-16 13:30:00,67.688,67.692,67.674,67.674,12800000.0
2008-09-16 13:31:00,67.674,67.687,67.674,67.681,11200000.0
2008-09-16 13:32:00,67.687,67.687,67.683,67.686,11200000.0
2008-09-16 13:33:00,67.698,67.702,67.695,67.701,19200000.0
2008-09-16 13:34:00,67.699,67.706,67.699,67.702,12800000.0
2008-09-16 13:35:00,67.705,67.707,67.699,67.699,36600000.0
2008-09-16 13:36:00,67.692,67.695,67.691,67.692,17600000.0
2008-09-16 13:37:00,67.674,67.685,67.65,67.65,14400000.0
2008-09-16 13:38:00,67.629,67.667,67.629,67.667,34000000.0
2008-09-16 13:39:00,67.725,67.74,67.725,67.74,14400000.0
2008-09-16 13:40:00,67.749,67.776,67.749,67.763,40000000.0
2008-09-16 13:41:00,67.736,67.738,67.701,67.701,16000000.0
2008-09-16 13:42:00,67.656,67.666,67.654,67.665,11200000.0
2008-09-16 13:43:00,67.663,67.672,67.66,67.672,27200000.0
2008-09-16 13:44:00,67.666,67.666,67.636,67.636,33600000.0
2008-09-16 13:45:00,67.626,67.626,67.607,67.609,20800000.0
2008-09-16 13:46:00,67.615,67.615,67.6,67.607,24000000.0
2008-09-16 13:47:00,67.605,67.625,67.605,67.625,12800000.0
2008-09-16 13:48:00,67.628,67.632,67.62,67.62,12800000.0
2008-09-16 13:49:00,67.642,67.699,67.642,67.699,17600000.0
2008-09-16 13:50:00,67.703,67.708,67.691,67.704,11200000.0
2008-09-16 13:51:00,67.705,67.712,67.703,67.712,23400000.0
2008-09-16 13:52:00,67.722,67.768,67.722,67.76,12800000.0
2008-09-16 13:53:00,67.777,67.783,67.776,67.776,17600000.0
2008-09-16 13:54:00,67.814,67.896,67.814,67.896,25600000.0
2008-09-16 13:55:00,67.903,67.903,67.887,67.889,14400000.0
2008-09-16 13:56:00,67.909,67.923,67.896,67.896,14800000.0
2008-09-16 13:57:00,67.917,67.937,67.917,67.934,28800000.0
2008-09-16 13:58:00,67.948,67.98,67.948,67.98,14400000.0
2008-09-16 13:59:00,67.986,67.998,67.971,67.971,32000000.0
2008-09-16 14:00:00,67.965,67.972,67.965,67.968,48000000.0
2008-09-16 14:01:00,67.96,67.96,67.936,67.942,32000000.0
2008-09-16 14:02:00,67.948,67.977,67.948,67.977,14400000.0
2008-09-16 14:03:00,67.95,67.959,67.917,67.917,14400000.0
2008-09-16 14:04:00,67.931,67.974,67.931,67.974,11200000.0
2008-09-16 14:05:00,67.997,67.997,67.966,67.966,24000000.0
2008-09-16 14:06:00,67.965,67.966,67.925,67.926,36800000.0
2008-09-16 14:07:00,67.917,67.917,67.894,67.905,40000000.0
2008-09-16 14:08:00,67.912,67.955,67.9,67.955,16000000.0
2008-09-16 14:09:00,67.971,67.978,67.962,67.978,33600000.0
2008-09-16 14:10:00,67.995,67.995,67.985,67.986,33600000.0
2008-09-16 14:11:00,68.014,68.126,68.014,68.099,14400000.0
2008-09-16 14:12:00,68.105,68.127,68.104,68.127,27200000.0
2008-09-16 14:13:00,68.153,68.153,68.055,68.055,14400000.0
2008-09-16 14:14:00,68.071,68.129,68.071,68.118,12800000.0
2008-09-16 14:15:00,68.141,68.203,68.141,68.203,28800000.0
2008-09-16 14:16:00,68.228,68.248,68.204,68.204,25600000.0
2008-09-16 14:17:00,68.168,68.168,68.091,68.091,12800000.0
2008-09-16 14:18:00,68.075,68.075,67.966,67.966,16000000.0
2008-09-16 14:19:00,68.009,68.019,68.002,68.006,12800000.0
2008-09-16 14:20:00,67.997,68.071,67.997,68.071,25600000.0
2008-09-16 14:21:00,68.069,68.086,68.059,68.078,28800000.0
2008-09-16 14:22:00,68.054,68.054,68.03,68.03,24000000.0
2008-09-16 14:23:00,68.075,68.088,68.059,68.059,48000000.0
2008-09-16 14:24:00,68.051,68.06,68.047,68.059,13200000.0
2008-09-16 14:25:00,68.055,68.067,68.046,68.067,12800000.0
2008-09-16 14:26:00,68.085,68.085,68.064,68.064,12800000.0
2008-09-16 14:27:00,68.064,68.072,68.058,68.068,17600000.0
2008-09-16 14:28:00,68.063,68.087,68.063,68.077,11200000.0
2008-09-16 14:29:00,68.058,68.092,68.058,68.073,35600000.0
2008-09-16 14:30:00,68.03,68.073,67.996,67.996,22400000.0
2008-09-16 14:31:00,67.984,67.989,67.982,67.987,20200000.0
2008-09-16 14:32:00,67.981,68.006,67.981,68.006,40000000.0
2008-09-16 14:33:00,67.972,67.972,67.898,67.898,24000000.0
2008-09-16 14:34:00,67.877,67.882,67.799,67.799,33600000.0
2008-09-16 14:35:00,67.728,67.728,67.671,67.684,14400000.0
2008-09-16 14:36:00,67.706,67.706,67.679,67.679,13200000.0
2008-09-16 14:37:00,67.693,67.693,67.634,67.634,11200000.0
2008-09-16 14:38:00,67.63,67.633,67.598,67.598,56400000.0
2008-09-16 14:39:00,67.581,67.584,67.542,67.542,13200000.0
2008-09-16 14:40:00,67.504,67.558,67.504,67.555,13800000.0
2008-09-16 14:41:00,67.542,67.581,67.542,67.581,56400000.0
2008-09-16 14:42:00,67.608,67.686,67.608,67.686,12800000.0
2008-09-16 14:43:00,67.725,67.727,67.715,67.718,25600000.0
2008-09-16 14:44:00,67.756,67.812,67.749,67.812,10600000.0
2008-09-16 14:45:00,67.815,67.816,67.781,67.783,11200000.0
2008-09-16 14:46:00,67.819,67.976,67.819,67.976,11200000.0
2008-09-16 14:47:00,67.997,67.997,67.979,67.986,16000000.0
2008-09-16 14:48:00,67.993,68.002,67.993,68.002,19600000.0
2008-09-16 14:49:00,68.021,68.028,67.986,67.986,32000000.0
2008-09-16 14:50:00,67.907,67.907,67.864,67.864,28800000.0
2008-09-16 14:51:00,67.86,67.877,67.838,67.838,32000000.0
2008-09-16 14:52:00,67.837,67.884,67.837,67.884,12800000.0
2008-09-16 14:53:00,67.864,67.864,67.837,67.837,17600000.0
2008-09-16 14:54:00,67.846,67.848,67.841,67.841,12800000.0
2008-09-16 14:55:00,67.836,67.85,67.836,67.848,16000000.0
2008-09-16 14:56:00,67.827,67.841,67.827,67.841,12800000.0
2008-09-16 14:57:00,67.788,67.788,67.755,67.755,12800000.0
2008-09-16 14:58:00,67.734,67.734,67.658,67.658,18000000.0
2008-09-16 14:59:00,67.64,67.673,67.64,67.673,16000000.0
2008-09-16 15:00:00,67.695,67.758,67.695,67.758,14400000.0
2008-09-16 15:01:00,67.731,67.786,67.724,67.78,12800000.0
2008-09-16 15:02:00,67.786,67.812,67.779,67.812,27200000.0
2008-09-16 15:03:00,67.848,67.857,67.834,67.834,12200000.0
2008-09-16 15:04:00,67.841,67.841,67.824,67.829,24000000.0
2008-09-16 15:05:00,67.819,67.839,67.819,67.839,11200000.0
2008-09-16 15:06:00,67.828,67.829,67.821,67.821,11200000.0
2008-09-16 15:07:00,67.849,67.849,67.83,67.831,25000000.0
2008-09-16 15:08:00,67.835,67.835,67.816,67.816,22400000.0
2008-09-16 15:09:00,67.82,67.82,67.803,67.803,16400000.0
2008-09-16 15:10:00,67.807,67.822,67.807,67.819,40000000.0
2008-09-16 15:11:00,67.816,67.816,67.721,67.721,32400000.0
2008-09-16 15:12:00,67.698,67.707,67.696,67.707,30400000.0
2008-09-16 15:13:00,67.756,67.814,67.756,67.814,45200000.0
2008-09-16 15:14:00,67.818,67.838,67.818,67.83,35000000.0
2008-09-16 15:15:00,67.837,67.839,67.823,67.83,21800000.0
2008-09-16 15:16:00,67.827,67.833,67.824,67.826,36800000.0
2008-09-16 15:17:00,67.83,67.83,67.811,67.811,22400000.0
2008-09-16 15:18:00,67.811,67.811,67.795,67.798,21800000.0
2008-09-16 15:19:00,67.804,67.819,67.795,67.795,16000000.0
2008-09-16 15:20:00,67.794,67.794,67.784,67.791,24000000.0
2008-09-16 15:21:00,67.787,67.787,67.747,67.767,14400000.0
2008-09-16 15:22:00,67.799,67.829,67.797,67.829,14400000.0
2008-09-16 15:23:00,67.838,67.844,67.827,67.827,48000000.0
2008-09-16 15:24:00,67.842,67.886,67.838,67.886,26000000.0
2008-09-16 15:25:00,67.9,67.935,67.9,67.935,26600000.0
2008-09-16 15:26:00,67.909,67.909,67.867,67.867,40000000.0
2008-09-16 15:27:00,67.849,67.849,67.839,67.841,29200000.0
2008-09-16 15:28:00,67.848,67.861,67.848,67.861,70400000.0
2008-09-16 15:29:00,67.863,67.863,67.744,67.834,46800000.0
2008-09-16 15:30:00,67.766,67.865,67.753,67.753,114600000.0
2008-09-16 15:31:00,67.828,67.845,67.822,67.822,61200000.0
2008-09-16 15:32:00,67.843,67.869,67.843,67.863,30400000.0
2008-09-16 15:33:00,67.883,67.924,67.883,67.903,30400000.0
2008-09-16 15:34:00,67.927,67.96,67.927,67.955,22400000.0
2008-09-16 15:35:00,67.962,67.964,67.941,67.956,33000000.0
2008-09-16 15:36:00,67.952,67.982,67.952,67.979,32000000.0
2008-09-16 15:37:00,67.982,67.997,67.982,67.997,30400000.0
2008-09-16 15:38:00,67.983,67.986,67.968,67.968,59200000.0
2008-09-16 15:39:00,67.988,67.988,67.962,67.975,36800000.0
2008-09-16 15:40:00,67.959,67.991,67.959,67.991,35200000.0
2008-09-16 15:41:00,68.017,68.08,68.013,68.08,25600000.0
2008-09-16 15:42:00,68.14,68.176,68.14,68.176,43200000.0
2008-09-16 15:43:00,68.218,68.218,68.141,68.141,27200000.0
2008-09-16 15:44:00,68.129,68.129,68.092,68.115,27200000.0
2008-09-16 15:45:00,68.143,68.198,68.143,68.198,16000000.0
2008-09-16 15:46:00,68.258,68.286,68.258,68.283,14400000.0
2008-09-16 15:47:00,68.302,68.312,68.296,68.296,30400000.0
2008-09-16 15:48:00,68.279,68.283,68.261,68.261,26600000.0
2008-09-16 15:49:00,68.257,68.257,68.244,68.254,11200000.0
2008-09-16 15:50:00,68.261,68.302,68.26,68.302,25600000.0
2008-09-16 15:51:00,68.328,68.343,68.328,68.339,43200000.0
2008-09-16 15:52:00,68.313,68.313,68.237,68.237,20800000.0
2008-09-16 15:53:00,68.215,68.215,68.18,68.184,24000000.0
2008-09-16 15:54:00,68.18,68.189,68.18,68.181,28800000.0
2008-09-16 15:55:00,68.163,68.163,68.072,68.072,23400000.0
2008-09-16 15:56:00,68.044,68.065,68.044,68.06,50600000.0
2008-09-16 15:57:00,68.056,68.085,68.056,68.076,12800000.0
2008-09-16 15:58:00,68.088,68.1,68.078,68.099,19200000.0
2008-09-16 15:59:00,68.106,68.124,68.105,68.124,36800000.0
2008-09-16 16:00:00,68.133,68.138,68.125,68.138,52000000.0
2008-09-16 16:01:00,68.137,68.147,68.137,68.147,42000000.0
2008-09-16 16:02:00,68.18,68.196,68.178,68.188,22400000.0
2008-09-16 16:03:00,68.204,68.225,68.204,68.225,64000000.0
2008-09-16 16:04:00,68.25,68.298,68.245,68.298,44800000.0
2008-09-16 16:05:00,68.308,68.374,68.308,68.374,48800000.0
2008-09-16 16:06:00,68.366,68.368,68.356,68.367,35200000.0
2008-09-16 16:07:00,68.362,68.373,68.35,68.373,32000000.0
2008-09-16 16:08:00,68.347,68.347,68.297,68.297,44800000.0
2008-09-16 16:09:00,68.254,68.254,68.242,68.253,44600000.0
2008-09-16 16:10:00,68.278,68.28,68.272,68.276,41600000.0
2008-09-16 16:11:00,68.299,68.31,68.287,68.287,14400000.0
2008-09-16 16:12:00,68.29,68.299,68.286,68.299,56000000.0
2008-09-16 16:13:00,68.311,68.322,68.307,68.318,11200000.0
2008-09-16 16:14:00,68.359,68.412,68.359,68.412,49600000.0
2008-09-16 16:15:00,68.434,68.449,68.411,68.447,59200000.0
2008-09-16 16:16:00,68.443,68.443,68.388,68.392,17600000.0
2008-09-16 16:17:00,68.358,68.358,68.314,68.325,37800000.0
2008-09-16 16:18:00,68.297,68.316,68.297,68.297,38400000.0
2008-09-16 16:19:00,68.312,68.33,68.227,68.227,22800000.0
2008-09-16 16:20:00,68.204,68.273,68.203,68.273,11600000.0
2008-09-16 16:21:00,68.313,68.359,68.306,68.356,27200000.0
2008-09-16 16:22:00,68.374,68.411,68.374,68.411,41600000.0
2008-09-16 16:23:00,68.467,68.493,68.462,68.477,43200000.0
2008-09-16 16:24:00,68.449,68.449,68.398,68.398,17600000.0
2008-09-16 16:25:00,68.379,68.384,68.357,68.357,34000000.0
2008-09-16 16:26:00,68.327,68.327,68.272,68.294,17600000.0
2008-09-16 16:27:00,68.331,68.372,68.331,68.372,35200000.0
2008-09-16 16:28:00,68.37,68.384,68.359,68.384,27200000.0
2008-09-16 16:29:00,68.388,68.388,68.365,68.376,11200000.0
2008-09-16 16:30:00,68.396,68.44,68.396,68.433,43200000.0
2008-09-16 16:31:00,68.451,68.451,68.423,68.423,41600000.0
2008-09-16 16:32:00,68.439,68.504,68.439,68.488,12800000.0
2008-09-16 16:33:00,68.496,68.509,68.432,68.432,27200000.0
2008-09-16 16:34:00,68.396,68.404,68.324,68.324,35200000.0
2008-09-16 16:35:00,68.301,68.301,68.274,68.294,52600000.0
2008-09-16 16:36:00,68.351,68.446,68.351,68.446,52000000.0
2008-09-16 16:37:00,68.433,68.433,68.371,68.371,41600000.0
2008-09-16 16:38:00,68.375,68.398,68.36,68.398,39400000.0
2008-09-16 16:39:00,68.422,68.451,68.422,68.422,35600000.0
2008-09-16 16:40:00,68.412,68.441,68.412,68.423,55800000.0
2008-09-16 16:41:00,68.4,68.409,68.39,68.409,73600000.0
2008-09-16 16:42:00,68.416,68.418,68.402,68.411,53800000.0
2008-09-16 16:43:00,68.426,68.426,68.403,68.403,17600000.0
2008-09-16 16:44:00,68.401,68.404,68.394,68.403,11200000.0
2008-09-16 16:45:00,68.404,68.439,68.404,68.423,57400000.0
2008-09-16 16:46:00,68.431,68.431,68.411,68.411,12800000.0
2008-09-16 16:47:00,68.381,68.382,68.34,68.34,70400000.0
2008-09-16 16:48:00,68.288,68.288,68.261,68.264,52800000.0
2008-09-16 16:49:00,68.246,68.257,68.243,68.257,36800000.0
2008-09-16 16:50:00,68.301,68.331,68.301,68.309,75400000.0
2008-09-16 16:51:00,68.284,68.295,68.276,68.295,32000000.0
2008-09-16 16:52:00,68.294,68.294,68.269,68.275,46200000.0
2008-09-16 16:53:00,68.412,68.559,68.412,68.559,30400000.0
2008-09-16 16:54:00,68.596,68.753,68.584,68.753,11600000.0
2008-09-16 16:55:00,68.817,68.824,68.803,68.824,27200000.0
2008-09-16 16:56:00,68.88,68.932,68.88,68.932,36800000.0
2008-09-16 16:57:00,68.978,69.023,68.978,69.023,19200000.0
2008-09-16 16:58:00,68.978,68.978,68.937,68.937,12800000.0
2008-09-16 16:59:00,68.844,68.844,68.723,68.723,51600000.0
2008-09-16 17:00:00,68.683,68.683,68.66,68.664,49600000.0
2008-09-16 17:01:00,68.705,68.789,68.705,68.789,40400000.0
2008-09-16 17:02:00,68.787,68.799,68.769,68.799,33600000.0
2008-09-16 17:03:00,68.853,68.884,68.841,68.872,44800000.0
2008-09-16 17:04:00,68.882,68.882,68.867,68.867,41600000.0
2008-09-16 17:05:00,68.838,68.838,68.791,68.804,53800000.0
2008-09-16 17:06:00,68.844,68.874,68.84,68.84,59600000.0
2008-09-16 17:07:00,68.841,68.855,68.801,68.801,35200000.0
2008-09-16 17:08:00,68.758,68.762,68.722,68.722,67600000.0
2008-09-16 17:09:00,68.717,68.729,68.7,68.7,59600000.0
2008-09-16 17:10:00,68.705,68.731,68.687,68.687,25600000.0
2008-09-16 17:11:00,68.718,68.725,68.712,68.712,38400000.0
2008-09-16 17:12:00,68.708,68.727,68.683,68.727,25600000.0
2008-09-16 17:13:00,68.734,68.769,68.734,68.769,28800000.0
2008-09-16 17:14:00,68.749,68.762,68.742,68.752,22400000.0
2008-09-16 17:15:00,68.746,68.746,68.707,68.707,19200000.0
2008-09-16 17:16:00,68.655,68.655,68.619,68.619,8400000.0
2008-09-16 17:17:00,68.59,68.59,68.575,68.583,38400000.0
2008-09-16 17:18:00,68.586,68.611,68.544,68.611,57400000.0
2008-09-16 17:19:00,68.657,68.728,68.657,68.728,24000000.0
2008-09-16 17:20:00,68.705,68.717,68.705,68.705,16000000.0
2008-09-16 17:21:00,68.695,68.695,68.682,68.686,28800000.0
2008-09-16 17:22:00,68.667,68.674,68.644,68.644,19200000.0
2008-09-16 17:23:00,68.597,68.597,68.529,68.531,11200000.0
2008-09-16 17:24:00,68.567,68.577,68.566,68.573,12800000.0
2008-09-16 17:25:00,68.606,68.666,68.606,68.666,17600000.0
2008-09-16 17:26:00,68.689,68.697,68.683,68.689,35200000.0
2008-09-16 17:27:00,68.678,68.727,68.678,68.696,45800000.0
2008-09-16 17:28:00,68.675,68.677,68.665,68.666,32000000.0
2008-09-16 17:29:00,68.684,68.684,68.658,68.662,27200000.0
2008-09-16 17:30:00,68.68,68.744,68.68,68.744,17000000.0
2008-09-16 17:31:00,68.775,68.844,68.775,68.844,88000000.0
2008-09-16 17:32:00,68.858,68.858,68.832,68.836,51600000.0
2008-09-16 17:33:00,68.823,68.83,68.816,68.816,36800000.0
2008-09-16 17:34:00,68.804,68.819,68.804,68.806,64400000.0
2008-09-16 17:35:00,68.814,68.843,68.814,68.843,43600000.0
2008-09-16 17:36:00,68.895,68.907,68.881,68.881,33600000.0
2008-09-16 17:37:00,68.875,68.875,68.849,68.861,16000000.0
2008-09-16 17:38:00,68.87,68.87,68.835,68.835,35200000.0
2008-09-16 17:39:00,68.871,68.917,68.871,68.9,16000000.0
2008-09-16 17:40:00,68.905,68.925,68.904,68.925,74600000.0
2008-09-16 17:41:00,68.946,68.95,68.936,68.936,12800000.0
2008-09-16 17:42:00,68.954,68.973,68.947,68.947,12800000.0
2008-09-16 17:43:00,68.884,68.884,68.83,68.846,17600000.0
2008-09-16 17:44:00,68.851,68.875,68.851,68.875,30400000.0
2008-09-16 17:45:00,68.891,68.901,68.891,68.893,30400000.0
2008-09-16 17:46:00,68.899,68.915,68.897,68.91,42000000.0
2008-09-16 17:47:00,68.909,68.909,68.858,68.858,57400000.0
2008-09-16 17:48:00,68.863,68.871,68.859,68.871,57600000.0
2008-09-16 17:49:00,68.889,68.905,68.876,68.905,46400000.0
2008-09-16 17:50:00,68.888,68.896,68.862,68.896,12800000.0
2008-09-16 17:51:00,68.902,68.921,68.897,68.913,49000000.0
2008-09-16 17:52:00,68.923,69.021,68.923,69.021,43200000.0
2008-09-16 17:53:00,69.053,69.057,69.032,69.038,33600000.0
2008-09-16 17:54:00,69.033,69.033,68.982,68.982,38400000.0
2008-09-16 17:55:00,68.968,68.968,68.945,68.947,40400000.0
2008-09-16 17:56:00,68.969,68.975,68.964,68.975,43600000.0
2008-09-16 17:57:00,68.985,69.035,68.985,69.035,36800000.0
2008-09-16 17:58:00,69.072,69.103,69.072,69.103,17600000.0
2008-09-16 17:59:00,69.143,69.147,69.136,69.142,62400000.0
2008-09-16 18:00:00,69.158,69.191,69.158,69.191,51200000.0
2008-09-16 18:01:00,69.206,69.248,69.206,69.248,32000000.0
2008-09-16 18:02:00,69.22,69.26,69.22,69.26,24400000.0
2008-09-16 18:03:00,69.278,69.282,69.274,69.276,36800000.0
2008-09-16 18:04:00,69.257,69.257,69.21,69.21,33600000.0
2008-09-16 18:05:00,69.224,69.224,69.212,69.212,12800000.0
2008-09-16 18:06:00,69.209,69.218,69.195,69.218,30400000.0
2008-09-16 18:07:00,69.236,69.243,69.225,69.242,11200000.0
2008-09-16 18:08:00,69.241,69.241,69.21,69.21,83600000.0
2008-09-16 18:09:00,69.202,69.224,69.202,69.209,33600000.0
2008-09-16 18:10:00,69.187,69.187,69.161,69.173,16000000.0
2008-09-16 18:11:00,69.174,69.174,69.136,69.136,12800000.0
2008-09-16 18:12:00,69.103,69.103,69.042,69.071,12800000.0
2008-09-16 18:13:00,69.127,69.133,69.077,69.077,27200000.0
2008-09-16 18:14:00,69.071,69.071,69.057,69.067,19200000.0
2008-09-16 18:15:00,69.099,69.132,69.093,69.132,29800000.0
2008-09-16 18:16:00,69.1,69.1,69.029,69.029,56400000.0
2008-09-16 18:17:00,69.025,69.041,69.025,69.041,43200000.0
2008-09-16 18:18:00,69.046,69.048,69.01,69.015,30800000.0
2008-09-16 18:19:00,69.0,69.016,68.998,69.013,46400000.0
2008-09-16 18:20:00,69.017,69.017,68.974,68.974,43200000.0
2008-09-16 18:21:00,68.946,68.966,68.946,68.958,12800000.0
2008-09-16 18:22:00,68.998,69.071,68.998,69.071,33600000.0
2008-09-16 18:23:00,69.087,69.124,69.076,69.124,46800000.0
2008-09-16 18:24:00,69.123,69.166,69.122,69.166,52800000.0
2008-09-16 18:25:00,69.176,69.184,69.155,69.174,33600000.0
2008-09-16 18:26:00,69.161,69.161,69.145,69.16,30400000.0
2008-09-16 18:27:00,69.17,69.177,69.163,69.176,33600000.0
2008-09-16 18:28:00,69.171,69.191,69.171,69.191,12800000.0
2008-09-16 18:29:00,69.152,69.152,69.138,69.144,25000000.0
2008-09-16 18:30:00,69.137,69.162,69.136,69.162,36800000.0
2008-09-16 18:31:00,69.167,69.195,69.167,69.177,11200000.0
2008-09-16 18:32:00,69.151,69.151,69.127,69.137,70400000.0
2008-09-16 18:33:00,69.148,69.166,69.148,69.163,32000000.0
2008-09-16 18:34:00,69.167,69.17,69.16,69.17,19200000.0
2008-09-16 18:35:00,69.176,69.176,69.158,69.164,43200000.0
2008-09-16 18:36:00,69.173,69.178,69.163,69.174,68800000.0
2008-09-16 18:37:00,69.182,69.191,69.18,69.186,37200000.0
2008-09-16 18:38:00,69.198,69.214,69.198,69.214,50400000.0
2008-09-16 18:39:00,69.21,69.228,69.176,69.176,76800000.0
2008-09-16 18:40:00,69.155,69.172,69.153,69.159,65600000.0
2008-09-16 18:41:00,69.17,69.17,69.137,69.14,71400000.0
2008-09-16 18:42:00,69.136,69.147,69.136,69.145,78400000.0
2008-09-16 18:43:00,69.136,69.136,69.129,69.135,49600000.0
2008-09-16 18:44:00,69.141,69.173,69.141,69.158,30400000.0
2008-09-16 18:45:00,69.149,69.156,69.131,69.156,12800000.0
2008-09-16 18:46:00,69.167,69.167,69.141,69.142,12800000.0
2008-09-16 18:47:00,69.128,69.142,69.128,69.142,14400000.0
2008-09-16 18:48:00,69.145,69.151,69.142,69.142,28800000.0
2008-09-16 18:49:00,69.144,69.159,69.144,69.159,24400000.0
2008-09-16 18:50:00,69.155,69.155,69.139,69.141,45800000.0
2008-09-16 18:51:00,69.137,69.143,69.132,69.143,12800000.0
2008-09-16 18:52:00,69.141,69.151,69.141,69.141,19200000.0
2008-09-16 18:53:00,69.142,69.142,69.108,69.124,30400000.0
2008-09-16 18:54:00,69.116,69.121,69.109,69.121,19200000.0
2008-09-16 18:55:00,69.132,69.189,69.132,69.181,22400000.0
2008-09-16 18:56:00,69.19,69.209,69.19,69.209,16000000.0
2008-09-16 18:57:00,69.202,69.202,69.179,69.183,19200000.0
2008-09-16 18:58:00,69.182,69.182,69.164,69.166,31400000.0
2008-09-16 18:59:00,69.184,69.189,69.143,69.18,32000000.0
2008-09-16 19:00:00,69.203,69.228,69.203,69.228,14400000.0
2008-09-16 19:01:00,69.222,69.222,69.204,69.204,19200000.0
2008-09-16 19:02:00,69.207,69.208,69.198,69.199,43600000.0
2008-09-16 19:03:00,69.188,69.193,69.182,69.193,14400000.0
2008-09-16 19:04:00,69.18,69.18,69.171,69.171,17600000.0
2008-09-16 19:05:00,69.165,69.165,69.153,69.153,22400000.0
2008-09-16 19:06:00,69.149,69.155,69.138,69.142,56800000.0
2008-09-16 19:07:00,69.133,69.138,69.131,69.133,35200000.0
2008-09-16 19:08:00,69.145,69.183,69.145,69.183,22400000.0
2008-09-16 19:09:00,69.195,69.219,69.195,69.219,12800000.0
2008-09-16 19:10:00,69.227,69.227,69.21,69.21,8000000.0
2008-09-16 19:11:00,69.208,69.219,69.203,69.218,30400000.0
2008-09-16 19:12:00,69.239,69.244,69.232,69.244,24000000.0
2008-09-16 19:13:00,69.251,69.255,69.245,69.25,12800000.0
2008-09-16 19:14:00,69.258,69.294,69.258,69.294,13200000.0
2008-09-16 19:15:00,69.292,69.321,69.286,69.321,16000000.0
2008-09-16 19:16:00,69.326,69.326,69.305,69.32,12800000.0
2008-09-16 19:17:00,69.339,69.358,69.339,69.358,14400000.0
2008-09-16 19:18:00,69.366,69.381,69.366,69.374,32000000.0
2008-09-16 19:19:00,69.37,69.37,69.352,69.363,11200000.0
2008-09-16 19:20:00,69.354,69.354,69.334,69.334,14800000.0
2008-09-16 19:21:00,69.295,69.295,69.284,69.286,17600000.0
2008-09-16 19:22:00,69.287,69.356,69.287,69.356,14400000.0
2008-09-16 19:23:00,69.363,69.364,69.344,69.362,16000000.0
2008-09-16 19:24:00,69.368,69.375,69.349,69.375,48000000.0
2008-09-16 19:25:00,69.41,69.412,69.404,69.409,11200000.0
2008-09-16 19:26:00,69.396,69.396,69.338,69.338,41600000.0
2008-09-16 19:27:00,69.31,69.317,69.309,69.309,14400000.0
2008-09-16 19:28:00,69.309,69.328,69.305,69.328,12800000.0
2008-09-16 19:29:00,69.354,69.36,69.351,69.36,12800000.0
2008-09-16 19:30:00,69.354,69.362,69.344,69.362,11200000.0
2008-09-16 19:31:00,69.358,69.358,69.321,69.338,12800000.0
2008-09-16 19:32:00,69.337,69.346,69.337,69.343,11600000.0
2008-09-16 19:33:00,69.377,69.387,69.373,69.373,11200000.0
2008-09-16 19:34:00,69.363,69.374,69.359,69.374,12800000.0
2008-09-16 19:35:00,69.377,69.378,69.364,69.369,17600000.0
2008-09-16 19:36:00,69.367,69.367,69.351,69.353,16000000.0
2008-09-16 19:37:00,69.35,69.364,69.34,69.34,11200000.0
2008-09-16 19:38:00,69.332,69.334,69.328,69.329,11200000.0
2008-09-16 19:39:00,69.313,69.326,69.297,69.297,13200000.0
2008-09-16 19:40:00,69.25,69.262,69.245,69.245,11200000.0
2008-09-16 19:41:00,69.215,69.215,69.19,69.196,11200000.0
2008-09-16 19:42:00,69.164,69.202,69.164,69.202,11200000.0
2008-09-16 19:43:00,69.2,69.202,69.194,69.202,19600000.0
2008-09-16 19:44:00,69.186,69.201,69.186,69.196,11200000.0
2008-09-16 19:45:00,69.214,69.216,69.208,69.216,16400000.0
2008-09-16 19:46:00,69.206,69.211,69.205,69.211,14400000.0
2008-09-16 19:47:00,69.216,69.221,69.202,69.202,17600000.0
2008-09-16 19:48:00,69.208,69.22,69.201,69.216,12800000.0
2008-09-16 19:49:00,69.215,69.227,69.208,69.208,30400000.0
2008-09-16 19:50:00,69.209,69.236,69.207,69.236,12800000.0
2008-09-16 19:51:00,69.25,69.252,69.243,69.243,12800000.0
2008-09-16 19:52:00,69.233,69.253,69.233,69.251,16000000.0
2008-09-16 19:53:00,69.258,69.277,69.258,69.267,12800000.0
2008-09-16 19:54:00,69.263,69.271,69.263,69.268,12800000.0
2008-09-16 19:55:00,69.284,69.295,69.284,69.295,11200000.0
2008-09-16 19:56:00,69.291,69.293,69.274,69.289,16000000.0
2008-09-16 19:57:00,69.3,69.321,69.3,69.321,9600000.0
2008-09-16 19:58:00,69.329,69.373,69.329,69.373,11600000.0
2008-09-16 19:59:00,69.387,69.388,69.369,69.381,12800000.0
2008-09-16 20:00:00,69.386,69.391,69.381,69.386,18000000.0
2008-09-16 20:01:00,69.372,69.372,69.328,69.328,11200000.0
2008-09-16 20:02:00,69.286,69.291,69.213,69.213,17600000.0
2008-09-16 20:03:00,69.176,69.176,69.13,69.13,16000000.0
2008-09-16 20:04:00,69.123,69.15,69.123,69.144,29800000.0
2008-09-16 20:05:00,69.154,69.154,69.12,69.143,13200000.0
2008-09-16 20:06:00,69.156,69.164,69.156,69.16,11200000.0
2008-09-16 20:07:00,69.149,69.161,69.119,69.127,16000000.0
2008-09-16 20:08:00,69.171,69.195,69.171,69.195,38400000.0
2008-09-16 20:09:00,69.195,69.225,69.195,69.225,11200000.0
2008-09-16 20:10:00,69.229,69.229,69.203,69.205,16000000.0
2008-09-16 20:11:00,69.211,69.225,69.203,69.214,11200000.0
2008-09-16 20:12:00,69.224,69.224,69.178,69.182,11200000.0
2008-09-16 20:13:00,69.192,69.195,69.168,69.172,27200000.0
2008-09-16 20:14:00,69.138,69.138,68.587,68.587,14400000.0
2008-09-16 20:15:00,68.416,68.416,68.219,68.23,17600000.0
2008-09-16 20:16:00,68.273,68.514,68.273,68.514,28800000.0
2008-09-16 20:17:00,68.53,68.625,68.53,68.591,33000000.0
2008-09-16 20:18:00,68.603,68.625,68.591,68.591,31400000.0
2008-09-16 20:19:00,68.614,68.737,68.614,68.737,11200000.0
2008-09-16 20:20:00,68.732,68.77,68.662,68.662,19200000.0
2008-09-16 20:21:00,68.603,68.62,68.6,68.61,16000000.0
2008-09-16 20:22:00,68.611,68.621,68.611,68.613,14400000.0
2008-09-16 20:23:00,68.604,68.607,68.541,68.541,12800000.0
2008-09-16 20:24:00,68.43,68.449,68.42,68.449,16000000.0
2008-09-16 20:25:00,68.452,68.579,68.452,68.579,11200000.0
2008-09-16 20:26:00,68.593,68.644,68.593,68.644,16000000.0
2008-09-16 20:27:00,68.699,68.784,68.699,68.774,12200000.0
2008-09-16 20:28:00,68.773,68.785,68.766,68.785,11200000.0
2008-09-16 20:29:00,68.782,68.782,68.682,68.74,16000000.0
2008-09-16 20:30:00,68.765,68.807,68.759,68.807,27200000.0
2008-09-16 20:31:00,68.834,68.985,68.834,68.985,12800000.0
2008-09-16 20:32:00,68.996,68.996,68.947,68.951,12800000.0
2008-09-16 20:33:00,68.94,68.94,68.89,68.89,12800000.0
2008-09-16 20:34:00,68.875,68.88,68.816,68.816,11200000.0
2008-09-16 20:35:00,68.768,68.768,68.714,68.714,11200000.0
2008-09-16 20:36:00,68.706,68.722,68.706,68.718,16000000.0
2008-09-16 20:37:00,68.681,68.681,68.645,68.645,12800000.0
2008-09-16 20:38:00,68.717,69.059,68.717,69.056,12800000.0
2008-09-16 20:39:00,69.18,69.456,69.18,69.456,14800000.0
2008-09-16 20:40:00,69.62,69.66,69.5,69.5,11200000.0
2008-09-16 20:41:00,69.396,69.451,69.396,69.427,11200000.0
2008-09-16 20:42:00,69.435,69.441,69.389,69.389,11200000.0
2008-09-16 20:43:00,69.365,69.365,69.305,69.312,14400000.0
2008-09-16 20:44:00,69.317,69.325,69.26,69.26,10600000.0
2008-09-16 20:45:00,69.278,69.39,69.278,69.39,12800000.0
2008-09-16 20:46:00,69.412,69.449,69.394,69.394,14400000.0
2008-09-16 20:47:00,69.416,69.498,69.416,69.498,8000000.0
2008-09-16 20:48:00,69.519,69.592,69.519,69.579,18000000.0
2008-09-16 20:49:00,69.624,69.829,69.624,69.829,19600000.0
2008-09-16 20:50:00,69.891,69.891,69.831,69.842,16000000.0
2008-09-16 20:51:00,69.815,69.815,69.675,69.686,28800000.0
2008-09-16 20:52:00,69.659,69.688,69.638,69.688,12800000.0
2008-09-16 20:53:00,69.7,69.701,69.683,69.7,16000000.0
2008-09-16 20:54:00,69.683,69.731,69.683,69.731,12800000.0
2008-09-16 20:55:00,69.752,69.838,69.752,69.833,12800000.0
2008-09-16 20:56:00,69.835,69.856,69.835,69.856,12800000.0
2008-09-16 20:57:00,69.829,69.847,69.817,69.836,12800000.0
2008-09-16 20:58:00,69.837,69.837,69.811,69.825,15400000.0
2008-09-16 20:59:00,69.86,69.861,69.823,69.823,11200000.0
2008-09-16 21:00:00,69.808,69.808,69.786,69.786,17600000.0
2008-09-16 21:01:00,69.761,69.761,69.726,69.726,11200000.0
2008-09-16 21:02:00,69.725,69.761,69.725,69.738,16000000.0
2008-09-16 21:03:00,69.698,69.698,69.657,69.657,8000000.0
2008-09-16 21:04:00,69.675,69.675,69.649,69.649,9600000.0
2008-09-16 21:05:00,69.676,69.683,69.669,69.683,14400000.0
2008-09-16 21:06:00,69.697,69.731,69.697,69.731,12800000.0
2008-09-16 21:07:00,69.754,69.77,69.744,69.751,14400000.0
2008-09-16 21:08:00,69.783,69.784,69.738,69.738,16000000.0
2008-09-16 21:09:00,69.734,69.734,69.725,69.733,11200000.0
2008-09-16 21:10:00,69.729,69.739,69.722,69.722,12800000.0
2008-09-16 21:11:00,69.723,69.733,69.713,69.733,12800000.0
2008-09-16 21:12:00,69.743,69.743,69.715,69.738,12800000.0
2008-09-16 21:13:00,69.732,69.747,69.732,69.743,8000000.0
2008-09-16 21:14:00,69.747,69.754,69.735,69.741,13200000.0
2008-09-16 21:15:00,69.752,69.757,69.743,69.751,11200000.0
2008-09-16 21:16:00,69.76,69.815,69.76,69.815,19200000.0
2008-09-16 21:17:00,69.867,69.933,69.867,69.933,14400000.0
2008-09-16 21:18:00,69.919,69.939,69.915,69.937,11200000.0
2008-09-16 21:19:00,69.973,69.995,69.973,69.992,17000000.0
2008-09-16 21:20:00,69.946,69.96,69.932,69.955,14400000.0
2008-09-16 21:21:00,69.943,69.959,69.94,69.945,11200000.0
2008-09-16 21:22:00,69.924,69.93,69.917,69.929,12800000.0
2008-09-16 21:23:00,69.93,69.93,69.895,69.895,12800000.0
2008-09-16 21:24:00,69.873,69.881,69.868,69.868,11200000.0
2008-09-16 21:25:00,69.875,69.909,69.875,69.899,18000000.0
2008-09-16 21:26:00,69.865,69.865,69.786,69.786,24000000.0
2008-09-16 21:27:00,69.772,69.772,69.717,69.717,22400000.0
2008-09-16 21:28:00,69.708,69.712,69.687,69.71,11600000.0
2008-09-16 21:29:00,69.714,69.722,69.705,69.706,27200000.0
2008-09-16 21:30:00,69.702,69.702,69.678,69.683,12800000.0
2008-09-16 21:31:00,69.692,69.694,69.668,69.668,16000000.0
2008-09-16 21:32:00,69.673,69.678,69.669,69.674,14400000.0
2008-09-16 21:33:00,69.66,69.66,69.641,69.641,10600000.0
2008-09-16 21:34:00,69.638,69.638,69.609,69.609,17600000.0
2008-09-16 21:35:00,69.609,69.624,69.609,69.622,14400000.0
2008-09-16 21:36:00,69.627,69.628,69.618,69.618,11200000.0
2008-09-16 21:37:00,69.635,69.645,69.623,69.645,16400000.0
2008-09-16 21:38:00,69.643,69.671,69.643,69.671,14400000.0
2008-09-16 21:39:00,69.658,69.678,69.658,69.678,13600000.0
2008-09-16 21:40:00,69.685,69.691,69.677,69.677,9000000.0
2008-09-16 21:41:00,69.674,69.674,69.569,69.569,11200000.0
2008-09-16 21:42:00,69.582,69.603,69.582,69.601,14400000.0
2008-09-16 21:43:00,69.591,69.613,69.588,69.593,17600000.0
2008-09-16 21:44:00,69.602,69.625,69.598,69.611,17600000.0
2008-09-16 21:45:00,69.654,69.728,69.641,69.728,17000000.0
2008-09-16 21:46:00,69.725,69.727,69.697,69.701,14400000.0
2008-09-16 21:47:00,69.705,69.742,69.705,69.742,11200000.0
2008-09-16 21:48:00,69.741,69.754,69.741,69.754,35600000.0
2008-09-16 21:49:00,69.756,69.769,69.753,69.753,11200000.0
2008-09-16 21:50:00,69.768,69.774,69.759,69.764,12800000.0
2008-09-16 21:51:00,69.797,69.84,69.797,69.817,17600000.0
2008-09-16 21:52:00,69.82,69.83,69.82,69.821,11200000.0
2008-09-16 21:53:00,69.825,69.825,69.814,69.814,11200000.0
2008-09-16 21:54:00,69.803,69.803,69.767,69.767,11200000.0
2008-09-16 21:55:00,69.751,69.797,69.751,69.797,12800000.0
2008-09-16 21:56:00,69.819,69.826,69.806,69.826,12800000.0
2008-09-16 21:57:00,69.832,69.832,69.816,69.818,17600000.0
2008-09-16 21:58:00,69.815,69.816,69.814,69.814,8000000.0
2008-09-16 21:59:00,69.8,69.8,69.779,69.779,12800000.0
2008-09-16 22:00:00,69.793,69.889,69.793,69.889,17600000.0
2008-09-16 22:01:00,69.908,69.943,69.908,69.916,11200000.0
2008-09-16 22:02:00,69.95,69.988,69.95,69.988,11200000.0
2008-09-16 22:03:00,69.996,70.006,69.965,70.006,17600000.0
2008-09-16 22:04:00,70.034,70.042,70.022,70.04,16000000.0
2008-09-16 22:05:00,70.039,70.042,70.026,70.026,11600000.0
2008-09-16 22:06:00,70.036,70.1,70.036,70.1,12800000.0
2008-09-16 22:07:00,70.113,70.15,70.112,70.15,16000000.0
2008-09-16 22:08:00,70.16,70.16,70.113,70.126,16000000.0
2008-09-16 22:09:00,70.165,70.182,70.163,70.182,12800000.0
2008-09-16 22:10:00,70.2,70.265,70.2,70.265,12800000.0
2008-09-16 22:11:00,70.337,70.385,70.337,70.385,11600000.0
2008-09-16 22:12:00,70.411,70.411,70.381,70.381,12800000.0
2008-09-16 22:13:00,70.355,70.355,70.339,70.346,12800000.0
2008-09-16 22:14:00,70.322,70.322,70.274,70.274,12800000.0
2008-09-16 22:15:00,70.269,70.269,70.253,70.264,14400000.0
2008-09-16 22:16:00,70.295,70.355,70.295,70.355,17600000.0
2008-09-16 22:17:00,70.343,70.351,70.34,70.34,18600000.0
2008-09-16 22:18:00,70.333,70.343,70.325,70.343,11200000.0
2008-09-16 22:19:00,70.342,70.342,70.307,70.307,12800000.0
2008-09-16 22:20:00,70.292,70.292,70.266,70.282,12800000.0
2008-09-16 22:21:00,70.274,70.294,70.274,70.287,17600000.0
2008-09-16 22:22:00,70.284,70.308,70.282,70.308,12800000.0
2008-09-16 22:23:00,70.335,70.335,70.318,70.318,12800000.0
2008-09-16 22:24:00,70.346,70.359,70.346,70.359,11200000.0
2008-09-16 22:25:00,70.355,70.366,70.343,70.366,16000000.0
2008-09-16 22:26:00,70.386,70.41,70.386,70.41,11200000.0
2008-09-16 22:27:00,70.423,70.425,70.41,70.41,12800000.0
2008-09-16 22:28:00,70.425,70.443,70.425,70.429,11200000.0
2008-09-16 22:29:00,70.436,70.439,70.427,70.427,16000000.0
2008-09-16 22:30:00,70.431,70.44,70.427,70.433,17600000.0
2008-09-16 22:31:00,70.419,70.419,70.393,70.393,11200000.0
2008-09-16 22:32:00,70.399,70.399,70.37,70.37,12200000.0
2008-09-16 22:33:00,70.358,70.358,70.347,70.348,11200000.0
2008-09-16 22:34:00,70.364,70.368,70.353,70.368,12800000.0
2008-09-16 22:35:00,70.365,70.373,70.362,70.373,12800000.0
2008-09-16 22:36:00,70.366,70.366,70.357,70.357,43600000.0
2008-09-16 22:37:00,70.353,70.353,70.34,70.34,25600000.0
2008-09-16 22:38:00,70.348,70.353,70.336,70.353,17600000.0
2008-09-16 22:39:00,70.345,70.356,70.345,70.354,13200000.0
2008-09-16 22:40:00,70.331,70.331,70.306,70.306,17600000.0
2008-09-16 22:41:00,70.277,70.277,70.233,70.233,11200000.0
2008-09-16 22:42:00,70.204,70.204,70.109,70.109,8000000.0
2008-09-16 22:43:00,70.032,70.073,70.022,70.073,16400000.0
2008-09-16 22:44:00,70.085,70.098,70.078,70.098,12800000.0
2008-09-16 22:45:00,70.064,70.064,70.034,70.046,16000000.0
2008-09-16 22:46:00,70.039,70.039,69.926,69.926,10600000.0
2008-09-16 22:47:00,69.875,69.888,69.875,69.879,17600000.0
2008-09-16 22:48:00,69.895,69.908,69.895,69.908,11200000.0
2008-09-16 22:49:00,69.941,69.972,69.941,69.972,12800000.0
2008-09-16 22:50:00,69.986,69.986,69.964,69.964,11200000.0
2008-09-16 22:51:00,69.933,69.933,69.827,69.827,11200000.0
2008-09-16 22:52:00,69.757,69.757,69.709,69.715,11200000.0
2008-09-16 22:53:00,69.729,69.771,69.725,69.771,17600000.0
2008-09-16 22:54:00,69.763,69.763,69.742,69.742,12800000.0
2008-09-16 22:55:00,69.729,69.729,69.707,69.707,12800000.0
2008-09-16 22:56:00,69.719,69.771,69.719,69.771,17600000.0
2008-09-16 22:57:00,69.759,69.759,69.739,69.739,17600000.0
2008-09-16 22:58:00,69.728,69.758,69.728,69.758,14800000.0
2008-09-16 22:59:00,69.763,69.768,69.763,69.767,8000000.0
2008-09-16 23:00:00,69.788,69.788,69.772,69.781,17000000.0
2008-09-16 23:01:00,69.7,69.706,69.682,69.7,14400000.0
2008-09-16 23:02:00,69.778,69.793,69.778,69.781,17600000.0
2008-09-16 23:03:00,69.789,69.811,69.762,69.811,16000000.0
2008-09-16 23:04:00,69.811,69.811,69.758,69.758,11200000.0
2008-09-16 23:05:00,69.676,69.692,69.669,69.684,33600000.0
2008-09-16 23:06:00,69.694,69.694,69.688,69.689,12800000.0
2008-09-16 23:07:00,69.679,69.679,69.642,69.642,12800000.0
2008-09-16 23:08:00,69.62,69.62,69.598,69.598,16000000.0
2008-09-16 23:09:00,69.559,69.559,69.516,69.522,18400000.0
2008-09-16 23:10:00,69.546,69.561,69.546,69.553,12800000.0
2008-09-16 23:11:00,69.568,69.568,69.538,69.546,11200000.0
2008-09-16 23:12:00,69.551,69.563,69.551,69.557,16000000.0
2008-09-16 23:13:00,69.554,69.564,69.554,69.56,12800000.0
2008-09-16 23:14:00,69.569,69.58,69.566,69.58,11200000.0
2008-09-16 23:15:00,69.605,69.669,69.601,69.669,10600000.0
2008-09-16 23:16:00,69.684,69.689,69.677,69.684,17600000.0
2008-09-16 23:17:00,69.675,69.675,69.655,69.655,11200000.0
2008-09-16 23:18:00,69.659,69.668,69.643,69.648,11200000.0
2008-09-16 23:19:00,69.663,69.683,69.663,69.683,12800000.0
2008-09-16 23:20:00,69.691,69.73,69.691,69.73,14400000.0
2008-09-16 23:21:00,69.732,69.751,69.732,69.751,16000000.0
2008-09-16 23:22:00,69.777,69.814,69.777,69.808,10600000.0
2008-09-16 23:23:00,69.81,69.819,69.81,69.817,11600000.0
2008-09-16 23:24:00,69.845,69.887,69.845,69.887,11200000.0
2008-09-16 23:25:00,69.883,69.883,69.847,69.847,14400000.0
2008-09-16 23:26:00,69.847,69.85,69.838,69.838,9600000.0
2008-09-16 23:27:00,69.832,69.832,69.812,69.823,17600000.0
2008-09-16 23:28:00,69.802,69.802,69.777,69.798,16000000.0
2008-09-16 23:29:00,69.79,69.797,69.774,69.797,11200000.0
2008-09-16 23:30:00,69.796,69.796,69.784,69.784,16000000.0
2008-09-16 23:31:00,69.814,69.814,69.759,69.759,12800000.0
2008-09-16 23:32:00,69.727,69.734,69.689,69.689,17600000.0
2008-09-16 23:33:00,69.573,69.573,69.398,69.419,12800000.0
2008-09-16 23:34:00,69.392,69.392,69.366,69.368,16000000.0
2008-09-16 23:35:00,69.345,69.345,69.293,69.293,16400000.0
2008-09-16 23:36:00,69.247,69.247,69.18,69.18,12800000.0
2008-09-16 23:37:00,69.159,69.159,69.108,69.108,12800000.0
2008-09-16 23:38:00,69.112,69.126,69.112,69.121,11200000.0
2008-09-16 23:39:00,69.115,69.115,69.103,69.114,12800000.0
2008-09-16 23:40:00,69.122,69.133,69.108,69.133,35200000.0
2008-09-16 23:41:00,69.156,69.173,69.156,69.161,12800000.0
2008-09-16 23:42:00,69.173,69.201,69.173,69.194,17600000.0
2008-09-16 23:43:00,69.185,69.185,69.154,69.154,13800000.0
2008-09-16 23:44:00,69.143,69.143,69.118,69.123,16000000.0
2008-09-16 23:45:00,69.067,69.067,69.006,69.006,11200000.0
2008-09-16 23:46:00,68.913,68.952,68.908,68.952,17600000.0
2008-09-16 23:47:00,68.999,69.002,68.984,68.99,13200000.0
2008-09-16 23:48:00,69.004,69.036,69.004,69.027,17600000.0
2008-09-16 23:49:00,69.047,69.064,69.038,69.038,16000000.0
2008-09-16 23:50:00,69.086,69.162,69.086,69.162,10600000.0
2008-09-16 23:51:00,69.169,69.169,69.136,69.155,12800000.0
2008-09-16 23:52:00,69.196,69.271,69.196,69.271,13200000.0
2008-09-16 23:53:00,69.308,69.335,69.308,69.32,14400000.0
2008-09-16 23:54:00,69.292,69.311,69.277,69.311,14400000.0
2008-09-16 23:55:00,69.318,69.326,69.304,69.324,12800000.0
2008-09-16 23:56:00,69.351,69.351,69.256,69.256,11200000.0
2008-09-16 23:57:00,69.348,69.353,69.337,69.353,12800000.0
2008-09-16 23:58:00,69.36,69.366,69.346,69.366,11200000.0
2008-09-16 23:59:00,69.369,69.369,69.314,69.314,14400000.0
2008-09-17 00:00:00,69.298,69.386,69.298,69.361,17600000.0
2008-09-17 00:01:00,69.358,69.363,69.355,69.355,12800000.0
2008-09-17 00:02:00,69.256,69.261,69.224,69.228,11600000.0
2008-09-17 00:03:00,69.227,69.233,69.213,69.217,12800000.0
2008-09-17 00:04:00,69.218,69.264,69.218,69.254,9600000.0
2008-09-17 00:05:00,69.358,69.375,69.358,69.375,11600000.0
2008-09-17 00:06:00,69.379,69.384,69.377,69.38,11600000.0
2008-09-17 00:07:00,69.35,69.371,69.338,69.371,12800000.0
2008-09-17 00:08:00,69.368,69.379,69.368,69.375,12800000.0
2008-09-17 00:09:00,69.299,69.3,69.288,69.29,12200000.0
2008-09-17 00:10:00,69.363,69.363,69.339,69.343,12800000.0
2008-09-17 00:11:00,69.238,69.247,69.23,69.238,16000000.0
2008-09-17 00:12:00,69.302,69.304,69.293,69.296,12800000.0
2008-09-17 00:13:00,69.227,69.227,69.214,69.223,12800000.0
2008-09-17 00:14:00,69.307,69.307,69.288,69.288,14400000.0
2008-09-17 00:15:00,69.281,69.281,69.268,69.269,28200000.0
2008-09-17 00:16:00,69.261,69.261,69.215,69.215,14400000.0
2008-09-17 00:17:00,69.218,69.226,69.21,69.218,17600000.0
2008-09-17 00:18:00,69.19,69.2,69.188,69.2,12800000.0
2008-09-17 00:19:00,69.169,69.169,69.129,69.129,12800000.0
2008-09-17 00:20:00,69.172,69.172,69.12,69.12,17600000.0
2008-09-17 00:21:00,69.105,69.105,69.044,69.044,12800000.0
2008-09-17 00:22:00,69.001,69.056,69.001,69.015,17000000.0
2008-09-17 00:23:00,69.035,69.035,69.017,69.025,11200000.0
2008-09-17 00:24:00,69.069,69.076,69.063,69.076,14400000.0
2008-09-17 00:25:00,69.071,69.076,69.069,69.076,12800000.0
2008-09-17 00:26:00,69.08,69.095,69.08,69.09,12800000.0
2008-09-17 00:27:00,69.09,69.099,69.09,69.096,18000000.0
2008-09-17 00:28:00,69.058,69.095,69.058,69.08,32000000.0
2008-09-17 00:29:00,69.083,69.091,69.083,69.084,12800000.0
2008-09-17 00:30:00,69.092,69.107,69.092,69.099,11200000.0
2008-09-17 00:31:00,69.106,69.115,69.105,69.112,11200000.0
2008-09-17 00:32:00,69.102,69.107,69.094,69.103,12800000.0
2008-09-17 00:33:00,69.097,69.1,69.086,69.086,12800000.0
2008-09-17 00:34:00,69.073,69.073,69.065,69.07,19600000.0
2008-09-17 00:35:00,69.084,69.094,69.079,69.089,28800000.0
2008-09-17 00:36:00,69.085,69.092,69.082,69.084,17600000.0
2008-09-17 00:37:00,69.048,69.048,69.004,69.004,12800000.0
2008-09-17 00:38:00,68.988,69.032,68.988,69.027,11200000.0
2008-09-17 00:39:00,69.043,69.069,69.043,69.055,11200000.0
2008-09-17 00:40:00,69.031,69.031,69.012,69.025,16000000.0
2008-09-17 00:41:00,69.024,69.024,69.012,69.012,12800000.0
2008-09-17 00:42:00,69.028,69.046,69.028,69.038,12800000.0
2008-09-17 00:43:00,69.01,69.023,69.006,69.006,11200000.0
2008-09-17 00:44:00,69.022,69.037,69.012,69.02,17600000.0
2008-09-17 00:45:00,69.023,69.059,69.023,69.059,11200000.0
2008-09-17 00:46:00,69.075,69.09,69.075,69.086,14400000.0
2008-09-17 00:47:00,69.084,69.095,69.081,69.095,12800000.0
2008-09-17 00:48:00,69.104,69.126,69.104,69.119,12800000.0
2008-09-17 00:49:00,69.119,69.155,69.119,69.138,16400000.0
2008-09-17 00:50:00,69.163,69.272,69.163,69.272,14400000.0
2008-09-17 00:51:00,69.261,69.279,69.259,69.279,17600000.0
2008-09-17 00:52:00,69.284,69.286,69.261,69.261,11200000.0
2008-09-17 00:53:00,69.277,69.282,69.265,69.271,17600000.0
2008-09-17 00:54:00,69.29,69.315,69.29,69.309,17600000.0
2008-09-17 00:55:00,69.299,69.302,69.263,69.263,28800000.0
2008-09-17 00:56:00,69.265,69.28,69.265,69.279,13200000.0
2008-09-17 00:57:00,69.27,69.28,69.263,69.28,12800000.0
2008-09-17 00:58:00,69.293,69.332,69.293,69.332,12800000.0
2008-09-17 00:59:00,69.338,69.36,69.335,69.335,11200000.0
2008-09-17 01:00:00,69.332,69.346,69.332,69.339,16000000.0
2008-09-17 01:01:00,69.358,69.524,69.358,69.524,9600000.0
2008-09-17 01:02:00,69.569,69.57,69.538,69.538,11200000.0
2008-09-17 01:03:00,69.568,69.589,69.566,69.578,22400000.0
2008-09-17 01:04:00,69.567,69.567,69.53,69.53,12800000.0
2008-09-17 01:05:00,69.54,69.56,69.54,69.56,12800000.0
2008-09-17 01:06:00,69.57,69.598,69.529,69.595,12800000.0
2008-09-17 01:07:00,69.573,69.573,69.487,69.487,11200000.0
2008-09-17 01:08:00,69.461,69.474,69.461,69.465,16000000.0
2008-09-17 01:09:00,69.459,69.459,69.42,69.42,16400000.0
2008-09-17 01:10:00,69.392,69.401,69.388,69.401,16000000.0
2008-09-17 01:11:00,69.43,69.443,69.43,69.443,11200000.0
2008-09-17 01:12:00,69.441,69.445,69.433,69.445,16000000.0
2008-09-17 01:13:00,69.445,69.446,69.427,69.43,17600000.0
2008-09-17 01:14:00,69.446,69.446,69.429,69.43,16400000.0
2008-09-17 01:15:00,69.42,69.42,69.377,69.377,17600000.0
2008-09-17 01:16:00,69.38,69.39,69.38,69.39,25600000.0
2008-09-17 01:17:00,69.405,69.416,69.402,69.416,12800000.0
2008-09-17 01:18:00,69.427,69.445,69.424,69.443,12800000.0
2008-09-17 01:19:00,69.47,69.501,69.47,69.501,11200000.0
2008-09-17 01:20:00,69.514,69.533,69.514,69.533,11200000.0
2008-09-17 01:21:00,69.518,69.529,69.516,69.529,11200000.0
2008-09-17 01:22:00,69.546,69.564,69.543,69.552,12800000.0
2008-09-17 01:23:00,69.527,69.527,69.516,69.518,11200000.0
2008-09-17 01:24:00,69.527,69.535,69.517,69.531,12800000.0
2008-09-17 01:25:00,69.542,69.566,69.542,69.563,11200000.0
2008-09-17 01:26:00,69.569,69.582,69.569,69.573,11600000.0
2008-09-17 01:27:00,69.597,69.656,69.597,69.656,16000000.0
2008-09-17 01:28:00,69.716,69.794,69.716,69.746,14400000.0
2008-09-17 01:29:00,69.687,69.729,69.672,69.729,16000000.0
2008-09-17 01:30:00,69.733,69.76,69.733,69.758,11200000.0
2008-09-17 01:31:00,69.802,69.835,69.802,69.835,11200000.0
2008-09-17 01:32:00,69.867,69.935,69.867,69.935,12800000.0
2008-09-17 01:33:00,69.997,70.034,69.995,69.995,11200000.0
2008-09-17 01:34:00,70.01,70.038,70.003,70.031,24000000.0
2008-09-17 01:35:00,70.013,70.013,69.979,69.995,12800000.0
2008-09-17 01:36:00,69.961,69.961,69.92,69.92,11200000.0
2008-09-17 01:37:00,69.897,69.903,69.887,69.897,12800000.0
2008-09-17 01:38:00,69.906,69.911,69.884,69.884,17600000.0
2008-09-17 01:39:00,69.889,69.993,69.883,69.993,14400000.0
2008-09-17 01:40:00,70.075,70.12,70.075,70.11,11200000.0
2008-09-17 01:41:00,70.099,70.143,70.095,70.143,12800000.0
2008-09-17 01:42:00,70.158,70.162,70.143,70.148,11200000.0
2008-09-17 01:43:00,70.156,70.156,70.103,70.103,8000000.0
2008-09-17 01:44:00,70.114,70.138,70.11,70.11,11200000.0
2008-09-17 01:45:00,70.111,70.111,70.077,70.077,12800000.0
2008-09-17 01:46:00,70.057,70.114,70.057,70.114,15400000.0
2008-09-17 01:47:00,70.102,70.103,70.076,70.085,12800000.0
2008-09-17 01:48:00,70.078,70.108,70.062,70.108,12800000.0
2008-09-17 01:49:00,70.096,70.099,70.087,70.087,12800000.0
2008-09-17 01:50:00,70.074,70.08,70.071,70.078,14400000.0
2008-09-17 01:51:00,70.088,70.145,70.088,70.145,17600000.0
2008-09-17 01:52:00,70.167,70.196,70.167,70.191,20800000.0
2008-09-17 01:53:00,70.203,70.229,70.201,70.229,8000000.0
2008-09-17 01:54:00,70.279,70.288,70.279,70.288,12800000.0
2008-09-17 01:55:00,70.281,70.281,70.236,70.251,7400000.0
2008-09-17 01:56:00,70.266,70.282,70.266,70.282,12800000.0
2008-09-17 01:57:00,70.246,70.246,70.239,70.246,19200000.0
2008-09-17 01:58:00,70.265,70.267,70.262,70.263,11200000.0
2008-09-17 01:59:00,70.259,70.28,70.259,70.28,10600000.0
2008-09-17 02:00:00,70.284,70.284,70.27,70.278,12800000.0
2008-09-17 02:01:00,70.303,70.351,70.303,70.351,17600000.0
2008-09-17 02:02:00,70.347,70.359,70.335,70.335,11200000.0
2008-09-17 02:03:00,70.339,70.348,70.339,70.348,16000000.0
2008-09-17 02:04:00,70.324,70.324,70.276,70.276,11200000.0
2008-09-17 02:05:00,70.28,70.29,70.273,70.284,12800000.0
2008-09-17 02:06:00,70.284,70.284,70.259,70.272,14400000.0
2008-09-17 02:07:00,70.285,70.34,70.285,70.34,12800000.0
2008-09-17 02:08:00,70.382,70.489,70.382,70.489,17000000.0
2008-09-17 02:09:00,70.516,70.611,70.516,70.611,16400000.0
2008-09-17 02:10:00,70.648,70.669,70.648,70.656,16000000.0
2008-09-17 02:11:00,70.677,70.734,70.671,70.734,12200000.0
2008-09-17 02:12:00,70.725,70.733,70.712,70.733,17000000.0
2008-09-17 02:13:00,70.75,70.841,70.75,70.841,11200000.0
2008-09-17 02:14:00,70.88,70.887,70.88,70.882,11200000.0
2008-09-17 02:15:00,70.901,70.923,70.899,70.923,11200000.0
2008-09-17 02:16:00,71.0,71.053,71.0,71.033,11200000.0
2008-09-17 02:17:00,71.031,71.031,71.012,71.016,11200000.0
2008-09-17 02:18:00,71.031,71.045,71.03,71.035,12800000.0
2008-09-17 02:19:00,71.022,71.05,71.022,71.05,13200000.0
2008-09-17 02:20:00,71.049,71.049,70.939,71.031,12200000.0
2008-09-17 02:21:00,71.018,71.019,71.006,71.014,17600000.0
2008-09-17 02:22:00,71.022,71.054,71.022,71.045,14400000.0
2008-09-17 02:23:00,71.031,71.038,71.03,71.03,12800000.0
2008-09-17 02:24:00,71.016,71.016,70.926,70.926,11200000.0
2008-09-17 02:25:00,70.926,70.926,70.879,70.879,17600000.0
2008-09-17 02:26:00,70.854,70.854,70.771,70.771,12800000.0
2008-09-17 02:27:00,70.723,70.723,70.691,70.691,11200000.0
2008-09-17 02:28:00,70.675,70.693,70.664,70.693,12800000.0
2008-09-17 02:29:00,70.674,70.674,70.665,70.672,11200000.0
2008-09-17 02:30:00,70.677,70.692,70.677,70.692,12800000.0
2008-09-17 02:31:00,70.685,70.688,70.669,70.683,17600000.0
2008-09-17 02:32:00,70.682,70.691,70.665,70.665,11200000.0
2008-09-17 02:33:00,70.653,70.656,70.639,70.656,11200000.0
2008-09-17 02:34:00,70.673,70.679,70.67,70.675,14400000.0
2008-09-17 02:35:00,70.696,70.696,70.659,70.659,12800000.0
2008-09-17 02:36:00,70.661,70.678,70.661,70.678,12800000.0
2008-09-17 02:37:00,70.682,70.687,70.667,70.667,13200000.0
2008-09-17 02:38:00,70.679,70.686,70.675,70.676,17600000.0
2008-09-17 02:39:00,70.664,70.666,70.657,70.657,16000000.0
2008-09-17 02:40:00,70.667,70.682,70.666,70.68,16000000.0
2008-09-17 02:41:00,70.693,70.714,70.693,70.714,11200000.0
2008-09-17 02:42:00,70.719,70.734,70.718,70.732,11600000.0
2008-09-17 02:43:00,70.722,70.724,70.703,70.703,11600000.0
2008-09-17 02:44:00,70.685,70.7,70.685,70.69,11200000.0
2008-09-17 02:45:00,70.678,70.678,70.644,70.644,11200000.0
2008-09-17 02:46:00,70.632,70.679,70.632,70.679,11200000.0
2008-09-17 02:47:00,70.677,70.677,70.666,70.667,12800000.0
2008-09-17 02:48:00,70.664,70.667,70.568,70.568,11200000.0
2008-09-17 02:49:00,70.657,70.675,70.657,70.665,17000000.0
2008-09-17 02:50:00,70.674,70.686,70.661,70.675,12800000.0
2008-09-17 02:51:00,70.674,70.674,70.623,70.623,11200000.0
2008-09-17 02:52:00,70.628,70.645,70.628,70.63,11200000.0
2008-09-17 02:53:00,70.622,70.624,70.59,70.59,11600000.0
2008-09-17 02:54:00,70.595,70.595,70.562,70.577,12800000.0
2008-09-17 02:55:00,70.528,70.528,70.473,70.473,11200000.0
2008-09-17 02:56:00,70.42,70.43,70.386,70.386,11200000.0
2008-09-17 02:57:00,70.343,70.343,70.32,70.333,11600000.0
2008-09-17 02:58:00,70.34,70.34,70.27,70.27,10600000.0
2008-09-17 02:59:00,70.381,70.419,70.381,70.419,11200000.0
2008-09-17 03:00:00,70.432,70.5,70.432,70.5,12800000.0
2008-09-17 03:01:00,70.514,70.552,70.514,70.552,11200000.0
2008-09-17 03:02:00,70.569,70.581,70.569,70.571,17600000.0
2008-09-17 03:03:00,70.578,70.638,70.578,70.638,14400000.0
2008-09-17 03:04:00,70.671,70.671,70.653,70.654,11200000.0
2008-09-17 03:05:00,70.645,70.645,70.626,70.644,16000000.0
2008-09-17 03:06:00,70.624,70.624,70.582,70.582,16000000.0
2008-09-17 03:07:00,70.563,70.58,70.563,70.578,14400000.0
2008-09-17 03:08:00,70.581,70.608,70.577,70.608,11200000.0
2008-09-17 03:09:00,70.607,70.616,70.602,70.609,11200000.0
2008-09-17 03:10:00,70.621,70.689,70.621,70.689,16000000.0
2008-09-17 03:11:00,70.655,70.664,70.636,70.636,11200000.0
2008-09-17 03:12:00,70.622,70.622,70.596,70.601,11200000.0
2008-09-17 03:13:00,70.592,70.592,70.563,70.575,16000000.0
2008-09-17 03:14:00,70.566,70.566,70.544,70.544,16000000.0
2008-09-17 03:15:00,70.525,70.528,70.49,70.503,17600000.0
2008-09-17 03:16:00,70.466,70.466,70.432,70.444,12800000.0
2008-09-17 03:17:00,70.403,70.432,70.384,70.432,11200000.0
2008-09-17 03:18:00,70.483,70.483,70.411,70.411,11600000.0
2008-09-17 03:19:00,70.408,70.408,70.396,70.398,12800000.0
2008-09-17 03:20:00,70.387,70.402,70.382,70.4,11200000.0
2008-09-17 03:21:00,70.394,70.422,70.394,70.422,14400000.0
2008-09-17 03:22:00,70.398,70.415,70.398,70.4,14400000.0
2008-09-17 03:23:00,70.41,70.41,70.401,70.406,13600000.0
2008-09-17 03:24:00,70.417,70.417,70.369,70.369,11200000.0
2008-09-17 03:25:00,70.352,70.364,70.352,70.358,17000000.0
2008-09-17 03:26:00,70.366,70.38,70.359,70.38,11200000.0
2008-09-17 03:27:00,70.378,70.391,70.378,70.386,14400000.0
2008-09-17 03:28:00,70.352,70.353,70.338,70.339,12800000.0
2008-09-17 03:29:00,70.339,70.343,70.328,70.343,12800000.0
2008-09-17 03:30:00,70.351,70.365,70.351,70.365,14400000.0
2008-09-17 03:31:00,70.36,70.367,70.36,70.362,12800000.0
2008-09-17 03:32:00,70.364,70.364,70.344,70.344,13200000.0
2008-09-17 03:33:00,70.334,70.343,70.333,70.339,11200000.0
2008-09-17 03:34:00,70.347,70.348,70.332,70.348,11200000.0
2008-09-17 03:35:00,70.337,70.337,70.319,70.319,17600000.0
2008-09-17 03:36:00,70.315,70.32,70.303,70.303,12800000.0
2008-09-17 03:37:00,70.306,70.322,70.306,70.307,17600000.0
2008-09-17 03:38:00,70.319,70.33,70.319,70.326,11200000.0
2008-09-17 03:39:00,70.325,70.345,70.278,70.338,13800000.0
2008-09-17 03:40:00,70.331,70.331,70.286,70.286,11200000.0
2008-09-17 03:41:00,70.289,70.297,70.289,70.29,11200000.0
2008-09-17 03:42:00,70.303,70.316,70.303,70.316,12800000.0
2008-09-17 03:43:00,70.327,70.337,70.324,70.337,11200000.0
2008-09-17 03:44:00,70.332,70.332,70.32,70.321,11200000.0
2008-09-17 03:45:00,70.297,70.327,70.294,70.327,11200000.0
2008-09-17 03:46:00,70.337,70.346,70.332,70.346,11200000.0
2008-09-17 03:47:00,70.363,70.363,70.343,70.343,11200000.0
2008-09-17 03:48:00,70.359,70.359,70.34,70.341,11200000.0
2008-09-17 03:49:00,70.339,70.339,70.327,70.336,12800000.0
2008-09-17 03:50:00,70.338,70.355,70.323,70.355,12800000.0
2008-09-17 03:51:00,70.318,70.322,70.312,70.32,12800000.0
2008-09-17 03:52:00,70.326,70.337,70.324,70.334,16000000.0
2008-09-17 03:53:00,70.341,70.345,70.329,70.339,11200000.0
2008-09-17 03:54:00,70.33,70.337,70.318,70.335,12800000.0
2008-09-17 03:55:00,70.339,70.365,70.339,70.354,14400000.0
2008-09-17 03:56:00,70.361,70.391,70.361,70.391,11200000.0
2008-09-17 03:57:00,70.392,70.392,70.38,70.38,12800000.0
2008-09-17 03:58:00,70.387,70.392,70.385,70.385,11600000.0
2008-09-17 03:59:00,70.37,70.37,70.358,70.366,12800000.0
2008-09-17 04:00:00,70.372,70.401,70.371,70.393,14400000.0
2008-09-17 04:01:00,70.406,70.407,70.397,70.404,11200000.0
2008-09-17 04:02:00,70.404,70.422,70.404,70.422,12800000.0
2008-09-17 04:03:00,70.445,70.503,70.445,70.503,12200000.0
2008-09-17 04:04:00,70.508,70.53,70.508,70.525,11600000.0
2008-09-17 04:05:00,70.549,70.584,70.549,70.584,11200000.0
2008-09-17 04:06:00,70.601,70.628,70.591,70.628,14400000.0
2008-09-17 04:07:00,70.649,70.669,70.645,70.654,14400000.0
2008-09-17 04:08:00,70.649,70.686,70.649,70.686,12800000.0
2008-09-17 04:09:00,70.704,70.707,70.679,70.679,11200000.0
2008-09-17 04:10:00,70.678,70.679,70.663,70.669,17600000.0
2008-09-17 04:11:00,70.633,70.633,70.597,70.597,12800000.0
2008-09-17 04:12:00,70.588,70.589,70.58,70.589,12800000.0
2008-09-17 04:13:00,70.594,70.604,70.585,70.585,11200000.0
2008-09-17 04:14:00,70.587,70.6,70.585,70.589,16000000.0
2008-09-17 04:15:00,70.595,70.595,70.582,70.582,12800000.0
2008-09-17 04:16:00,70.564,70.564,70.541,70.549,11200000.0
2008-09-17 04:17:00,70.538,70.538,70.506,70.506,14400000.0
2008-09-17 04:18:00,70.512,70.519,70.508,70.508,9600000.0
2008-09-17 04:19:00,70.548,70.555,70.529,70.555,12800000.0
2008-09-17 04:20:00,70.54,70.541,70.531,70.531,12800000.0
2008-09-17 04:21:00,70.529,70.529,70.494,70.494,11600000.0
2008-09-17 04:22:00,70.496,70.506,70.488,70.496,16000000.0
2008-09-17 04:23:00,70.49,70.508,70.49,70.506,12800000.0
2008-09-17 04:24:00,70.515,70.515,70.496,70.5,12800000.0
2008-09-17 04:25:00,70.502,70.52,70.502,70.515,14400000.0
2008-09-17 04:26:00,70.502,70.502,70.472,70.472,12800000.0
2008-09-17 04:27:00,70.455,70.463,70.445,70.451,17600000.0
2008-09-17 04:28:00,70.463,70.466,70.459,70.459,11200000.0
2008-09-17 04:29:00,70.468,70.476,70.461,70.465,12800000.0
2008-09-17 04:30:00,70.458,70.469,70.458,70.467,11200000.0
2008-09-17 04:31:00,70.466,70.466,70.416,70.416,12800000.0
2008-09-17 04:32:00,70.404,70.408,70.388,70.397,16000000.0
2008-09-17 04:33:00,70.392,70.398,70.386,70.393,16000000.0
2008-09-17 04:34:00,70.412,70.442,70.336,70.404,11600000.0
2008-09-17 04:35:00,70.366,70.366,70.357,70.362,13200000.0
2008-09-17 04:36:00,70.362,70.379,70.362,70.364,11200000.0
2008-09-17 04:37:00,70.36,70.361,70.352,70.352,12800000.0
2008-09-17 04:38:00,70.34,70.357,70.339,70.339,12800000.0
2008-09-17 04:39:00,70.328,70.333,70.296,70.296,12200000.0
2008-09-17 04:40:00,70.27,70.277,70.239,70.239,12800000.0
2008-09-17 04:41:00,70.263,70.283,70.263,70.28,12800000.0
2008-09-17 04:42:00,70.296,70.305,70.292,70.304,17000000.0
2008-09-17 04:43:00,70.325,70.365,70.325,70.365,12800000.0
2008-09-17 04:44:00,70.371,70.371,70.364,70.364,12800000.0
2008-09-17 04:45:00,70.375,70.375,70.361,70.363,17600000.0
2008-09-17 04:46:00,70.354,70.373,70.342,70.373,14400000.0
2008-09-17 04:47:00,70.381,70.382,70.374,70.381,14400000.0
2008-09-17 04:48:00,70.384,70.384,70.362,70.373,17000000.0
2008-09-17 04:49:00,70.374,70.382,70.372,70.372,11200000.0
2008-09-17 04:50:00,70.374,70.378,70.368,70.368,11200000.0
2008-09-17 04:51:00,70.36,70.36,70.356,70.36,10600000.0
2008-09-17 04:52:00,70.361,70.366,70.35,70.363,12800000.0
2008-09-17 04:53:00,70.362,70.366,70.343,70.343,17600000.0
2008-09-17 04:54:00,70.343,70.345,70.321,70.345,11200000.0
2008-09-17 04:55:00,70.364,70.369,70.343,70.343,11200000.0
2008-09-17 04:56:00,70.306,70.315,70.3,70.304,17600000.0
2008-09-17 04:57:00,70.311,70.315,70.306,70.306,12800000.0
2008-09-17 04:58:00,70.303,70.312,70.283,70.283,11200000.0
2008-09-17 04:59:00,70.26,70.26,70.248,70.248,13200000.0
2008-09-17 05:00:00,70.221,70.255,70.212,70.255,11200000.0
2008-09-17 05:01:00,70.242,70.255,70.238,70.255,14400000.0
2008-09-17 05:02:00,70.281,70.283,70.234,70.234,10600000.0
2008-09-17 05:03:00,70.235,70.241,70.226,70.226,12200000.0
2008-09-17 05:04:00,70.225,70.225,70.169,70.169,12800000.0
2008-09-17 05:05:00,70.14,70.14,70.12,70.12,10600000.0
2008-09-17 05:06:00,70.125,70.127,70.12,70.121,11200000.0
2008-09-17 05:07:00,70.093,70.093,69.942,69.986,14400000.0
2008-09-17 05:08:00,69.981,69.981,69.92,69.92,12800000.0
2008-09-17 05:09:00,69.908,69.928,69.908,69.928,14400000.0
2008-09-17 05:10:00,69.955,69.97,69.949,69.96,11200000.0
2008-09-17 05:11:00,69.954,70.022,69.954,70.022,12800000.0
2008-09-17 05:12:00,70.033,70.042,70.023,70.025,12200000.0
2008-09-17 05:13:00,70.022,70.022,69.991,70.016,12800000.0
2008-09-17 05:14:00,70.006,70.012,69.997,69.997,12800000.0
2008-09-17 05:15:00,69.99,70.012,69.979,70.011,16000000.0
2008-09-17 05:16:00,69.987,69.997,69.98,69.984,11200000.0
2008-09-17 05:17:00,69.968,69.98,69.968,69.968,11200000.0
2008-09-17 05:18:00,69.92,69.92,69.874,69.874,13200000.0
2008-09-17 05:19:00,69.862,69.869,69.826,69.826,16000000.0
2008-09-17 05:20:00,69.81,69.836,69.81,69.819,11200000.0
2008-09-17 05:21:00,69.782,69.789,69.771,69.771,17600000.0
2008-09-17 05:22:00,69.744,69.744,69.706,69.709,16000000.0
2008-09-17 05:23:00,69.696,69.696,69.634,69.634,12800000.0
2008-09-17 05:24:00,69.618,69.619,69.599,69.609,12800000.0
2008-09-17 05:25:00,69.621,69.621,69.537,69.582,12800000.0
2008-09-17 05:26:00,69.636,69.652,69.615,69.615,12800000.0
2008-09-17 05:27:00,69.572,69.572,69.499,69.499,12800000.0
2008-09-17 05:28:00,69.468,69.509,69.468,69.508,11200000.0
2008-09-17 05:29:00,69.515,69.545,69.515,69.545,12800000.0
2008-09-17 05:30:00,69.578,69.652,69.578,69.652,14400000.0
2008-09-17 05:31:00,69.658,69.669,69.654,69.654,17600000.0
2008-09-17 05:32:00,69.645,69.655,69.642,69.651,9600000.0
2008-09-17 05:33:00,69.677,69.694,69.677,69.694,11200000.0
2008-09-17 05:34:00,69.708,69.722,69.708,69.722,17600000.0
2008-09-17 05:35:00,69.727,69.727,69.703,69.703,12800000.0
2008-09-17 05:36:00,69.703,69.722,69.703,69.722,12800000.0
2008-09-17 05:37:00,69.746,69.752,69.735,69.735,11200000.0
2008-09-17 05:38:00,69.742,69.765,69.742,69.752,12200000.0
2008-09-17 05:39:00,69.727,69.727,69.718,69.721,11200000.0
2008-09-17 05:40:00,69.73,69.734,69.728,69.729,14800000.0
2008-09-17 05:41:00,69.749,69.761,69.749,69.761,13200000.0
2008-09-17 05:42:00,69.771,69.783,69.771,69.777,11200000.0
2008-09-17 05:43:00,69.777,69.791,69.776,69.791,12200000.0
2008-09-17 05:44:00,69.783,69.832,69.781,69.832,12800000.0
2008-09-17 05:45:00,69.848,69.851,69.842,69.842,16000000.0
2008-09-17 05:46:00,69.83,69.83,69.818,69.818,16000000.0
2008-09-17 05:47:00,69.798,69.798,69.718,69.718,11200000.0
2008-09-17 05:48:00,69.705,69.714,69.699,69.7,14400000.0
2008-09-17 05:49:00,69.694,69.707,69.692,69.707,17600000.0
2008-09-17 05:50:00,69.739,69.749,69.739,69.739,11200000.0
2008-09-17 05:51:00,69.75,69.761,69.747,69.761,11200000.0
2008-09-17 05:52:00,69.762,69.764,69.75,69.764,12800000.0
2008-09-17 05:53:00,69.755,69.755,69.737,69.737,18000000.0
2008-09-17 05:54:00,69.672,69.672,69.617,69.617,12800000.0
2008-09-17 05:55:00,69.638,69.666,69.599,69.599,11200000.0
2008-09-17 05:56:00,69.708,69.722,69.695,69.698,11200000.0
2008-09-17 05:57:00,69.704,69.704,69.698,69.699,12800000.0
2008-09-17 05:58:00,69.684,69.684,69.679,69.681,12800000.0
2008-09-17 05:59:00,69.694,69.694,69.676,69.687,11000000.0
2008-09-17 06:00:00,69.697,69.723,69.697,69.721,14800000.0
2008-09-17 06:01:00,69.743,69.759,69.743,69.759,16000000.0
2008-09-17 06:02:00,69.768,69.785,69.768,69.784,12800000.0
2008-09-17 06:03:00,69.781,69.781,69.769,69.773,12800000.0
2008-09-17 06:04:00,69.77,69.779,69.77,69.773,11200000.0
2008-09-17 06:05:00,69.77,69.777,69.761,69.777,14400000.0
2008-09-17 06:06:00,69.764,69.771,69.763,69.763,17600000.0
2008-09-17 06:07:00,69.751,69.751,69.699,69.699,12800000.0
2008-09-17 06:08:00,69.696,69.705,69.613,69.696,12800000.0
2008-09-17 06:09:00,69.688,69.688,69.668,69.668,11200000.0
2008-09-17 06:10:00,69.668,69.676,69.665,69.673,14400000.0
2008-09-17 06:11:00,69.665,69.672,69.65,69.672,17600000.0
2008-09-17 06:12:00,69.677,69.684,69.671,69.679,12800000.0
2008-09-17 06:13:00,69.68,69.68,69.654,69.667,12200000.0
2008-09-17 06:14:00,69.654,69.672,69.654,69.672,14800000.0
2008-09-17 06:15:00,69.673,69.692,69.667,69.668,17600000.0
2008-09-17 06:16:00,69.686,69.686,69.674,69.674,17600000.0
2008-09-17 06:17:00,69.669,69.669,69.649,69.664,16000000.0
2008-09-17 06:18:00,69.664,69.674,69.664,69.674,14400000.0
2008-09-17 06:19:00,69.657,69.676,69.657,69.666,16000000.0
2008-09-17 06:20:00,69.689,69.702,69.689,69.702,12800000.0
2008-09-17 06:21:00,69.729,69.736,69.72,69.727,12800000.0
2008-09-17 06:22:00,69.721,69.745,69.721,69.745,12200000.0
2008-09-17 06:23:00,69.75,69.75,69.74,69.746,17600000.0
2008-09-17 06:24:00,69.735,69.741,69.735,69.739,11200000.0
2008-09-17 06:25:00,69.748,69.755,69.741,69.748,11200000.0
2008-09-17 06:26:00,69.742,69.757,69.742,69.75,11200000.0
2008-09-17 06:27:00,69.754,69.754,69.733,69.734,11200000.0
2008-09-17 06:28:00,69.731,69.737,69.727,69.731,11200000.0
2008-09-17 06:29:00,69.726,69.737,69.721,69.737,12800000.0
2008-09-17 06:30:00,69.724,69.724,69.701,69.701,12800000.0
2008-09-17 06:31:00,69.712,69.712,69.679,69.683,12200000.0
2008-09-17 06:32:00,69.701,69.706,69.685,69.705,11200000.0
2008-09-17 06:33:00,69.718,69.718,69.684,69.684,17600000.0
2008-09-17 06:34:00,69.671,69.677,69.667,69.669,11200000.0
2008-09-17 06:35:00,69.674,69.683,69.671,69.677,12800000.0
2008-09-17 06:36:00,69.68,69.714,69.68,69.714,7400000.0
2008-09-17 06:37:00,69.724,69.728,69.713,69.728,13200000.0
2008-09-17 06:38:00,69.721,69.721,69.695,69.695,12800000.0
2008-09-17 06:39:00,69.686,69.686,69.67,69.67,12800000.0
2008-09-17 06:40:00,69.685,69.7,69.685,69.695,12800000.0
2008-09-17 06:41:00,69.68,69.68,69.669,69.675,12800000.0
2008-09-17 06:42:00,69.665,69.666,69.657,69.665,12800000.0
2008-09-17 06:43:00,69.688,69.692,69.677,69.679,12800000.0
2008-09-17 06:44:00,69.676,69.729,69.675,69.729,17600000.0
2008-09-17 06:45:00,69.704,69.712,69.698,69.703,17600000.0
2008-09-17 06:46:00,69.69,69.736,69.681,69.736,11200000.0
2008-09-17 06:47:00,69.749,69.756,69.734,69.748,12800000.0
2008-09-17 06:48:00,69.747,69.787,69.747,69.787,12800000.0
2008-09-17 06:49:00,69.785,69.793,69.77,69.782,12800000.0
2008-09-17 06:50:00,69.78,69.809,69.78,69.809,12800000.0
2008-09-17 06:51:00,69.82,69.837,69.802,69.802,12800000.0
2008-09-17 06:52:00,69.792,69.804,69.792,69.803,12800000.0
2008-09-17 06:53:00,69.812,69.831,69.804,69.831,17600000.0
2008-09-17 06:54:00,69.847,69.86,69.845,69.86,14400000.0
2008-09-17 06:55:00,69.877,69.88,69.864,69.879,11200000.0
2008-09-17 06:56:00,69.916,69.966,69.916,69.966,12800000.0
2008-09-17 06:57:00,69.959,69.959,69.916,69.916,11200000.0
2008-09-17 06:58:00,69.921,69.983,69.921,69.983,17600000.0
2008-09-17 06:59:00,69.993,70.022,69.993,70.022,12800000.0
2008-09-17 07:00:00,70.035,70.056,69.965,70.044,14400000.0
2008-09-17 07:01:00,70.037,70.037,69.969,69.969,17600000.0
2008-09-17 07:02:00,69.939,69.943,69.911,69.911,11200000.0
2008-09-17 07:03:00,69.91,69.93,69.91,69.921,12800000.0
2008-09-17 07:04:00,69.933,69.958,69.928,69.958,12800000.0
2008-09-17 07:05:00,69.946,69.946,69.931,69.944,11200000.0
2008-09-17 07:06:00,69.973,69.98,69.969,69.969,12200000.0
2008-09-17 07:07:00,69.967,69.967,69.958,69.96,11200000.0
2008-09-17 07:08:00,69.957,69.957,69.947,69.949,11200000.0
2008-09-17 07:09:00,69.939,69.94,69.935,69.935,12800000.0
2008-09-17 07:10:00,69.937,69.937,69.919,69.921,11200000.0
2008-09-17 07:11:00,69.912,69.917,69.908,69.917,12800000.0
2008-09-17 07:12:00,69.912,69.915,69.901,69.908,11200000.0
2008-09-17 07:13:00,69.901,69.901,69.889,69.889,12800000.0
2008-09-17 07:14:00,69.889,69.891,69.875,69.884,10600000.0
2008-09-17 07:15:00,69.888,69.905,69.888,69.893,11200000.0
2008-09-17 07:16:00,69.894,69.913,69.894,69.913,17600000.0
2008-09-17 07:17:00,69.918,69.921,69.903,69.903,12800000.0
2008-09-17 07:18:00,69.89,69.895,69.889,69.89,14800000.0
2008-09-17 07:19:00,69.91,69.912,69.904,69.91,12800000.0
2008-09-17 07:20:00,69.882,69.882,69.84,69.84,16400000.0
2008-09-17 07:21:00,69.842,69.842,69.787,69.787,12800000.0
2008-09-17 07:22:00,69.747,69.768,69.731,69.768,17600000.0
2008-09-17 07:23:00,69.777,69.777,69.774,69.776,11200000.0
2008-09-17 07:24:00,69.773,69.78,69.761,69.761,16000000.0
2008-09-17 07:25:00,69.768,69.773,69.747,69.747,16000000.0
2008-09-17 07:26:00,69.736,69.758,69.732,69.732,15400000.0
2008-09-17 07:27:00,69.728,69.76,69.728,69.76,16000000.0
2008-09-17 07:28:00,69.747,69.747,69.722,69.722,14400000.0
2008-09-17 07:29:00,69.726,69.756,69.726,69.736,14800000.0
2008-09-17 07:30:00,69.742,69.754,69.728,69.754,12800000.0
2008-09-17 07:31:00,69.8,69.8,69.786,69.787,18000000.0
2008-09-17 07:32:00,69.786,69.786,69.78,69.78,12800000.0
2008-09-17 07:33:00,69.81,69.853,69.81,69.853,11200000.0
2008-09-17 07:34:00,69.882,69.885,69.879,69.885,12800000.0
2008-09-17 07:35:00,69.886,69.893,69.879,69.885,16000000.0
2008-09-17 07:36:00,69.881,69.882,69.875,69.878,16000000.0
2008-09-17 07:37:00,69.858,69.858,69.833,69.833,11200000.0
2008-09-17 07:38:00,69.826,69.826,69.808,69.808,10600000.0
2008-09-17 07:39:00,69.822,69.864,69.822,69.864,11200000.0
2008-09-17 07:40:00,69.866,69.891,69.866,69.891,11200000.0
2008-09-17 07:41:00,69.901,69.902,69.895,69.902,12800000.0
2008-09-17 07:42:00,69.882,69.899,69.867,69.899,12800000.0
2008-09-17 07:43:00,69.924,69.958,69.924,69.958,12800000.0
2008-09-17 07:44:00,69.961,69.968,69.959,69.968,11200000.0
2008-09-17 07:45:00,69.964,69.971,69.96,69.971,11200000.0
2008-09-17 07:46:00,69.942,70.027,69.939,70.027,11200000.0
2008-09-17 07:47:00,70.053,70.072,70.035,70.035,14400000.0
2008-09-17 07:48:00,70.054,70.155,70.054,70.155,14400000.0
2008-09-17 07:49:00,70.178,70.193,70.171,70.188,17600000.0
2008-09-17 07:50:00,70.187,70.187,70.137,70.137,16000000.0
2008-09-17 07:51:00,70.1,70.1,70.088,70.095,12800000.0
2008-09-17 07:52:00,70.102,70.14,70.092,70.14,16000000.0
2008-09-17 07:53:00,70.167,70.167,70.128,70.128,12800000.0
2008-09-17 07:54:00,70.126,70.193,70.126,70.193,12800000.0
2008-09-17 07:55:00,70.208,70.222,70.193,70.222,12800000.0
2008-09-17 07:56:00,70.21,70.21,70.158,70.158,16000000.0
2008-09-17 07:57:00,70.146,70.163,70.145,70.145,11200000.0
2008-09-17 07:58:00,70.148,70.157,70.139,70.14,11200000.0
2008-09-17 07:59:00,70.142,70.175,70.142,70.175,12800000.0
2008-09-17 08:00:00,70.187,70.223,70.175,70.223,13800000.0
2008-09-17 08:01:00,70.204,70.237,70.202,70.237,14400000.0
2008-09-17 08:02:00,70.231,70.231,70.193,70.2,12800000.0
2008-09-17 08:03:00,70.186,70.186,70.175,70.184,11200000.0
2008-09-17 08:04:00,70.181,70.184,70.172,70.184,11200000.0
2008-09-17 08:05:00,70.188,70.199,70.188,70.195,14400000.0
2008-09-17 08:06:00,70.196,70.201,70.188,70.194,17600000.0
2008-09-17 08:07:00,70.192,70.2,70.183,70.2,11200000.0
2008-09-17 08:08:00,70.226,70.251,70.226,70.228,12800000.0
2008-09-17 08:09:00,70.234,70.304,70.234,70.292,13200000.0
2008-09-17 08:10:00,70.29,70.362,70.29,70.355,12800000.0
2008-09-17 08:11:00,70.335,70.335,70.273,70.284,11200000.0
2008-09-17 08:12:00,70.29,70.337,70.29,70.337,16000000.0
2008-09-17 08:13:00,70.331,70.331,70.312,70.318,10600000.0
2008-09-17 08:14:00,70.332,70.332,70.317,70.317,11200000.0
2008-09-17 08:15:00,70.318,70.349,70.296,70.349,16000000.0
2008-09-17 08:16:00,70.353,70.377,70.353,70.377,11200000.0
2008-09-17 08:17:00,70.405,70.406,70.387,70.387,13200000.0
2008-09-17 08:18:00,70.34,70.344,70.302,70.302,12800000.0
2008-09-17 08:19:00,70.301,70.301,70.279,70.284,14400000.0
2008-09-17 08:20:00,70.291,70.306,70.291,70.306,10600000.0
2008-09-17 08:21:00,70.318,70.32,70.307,70.31,10000000.0
2008-09-17 08:22:00,70.329,70.33,70.288,70.288,11200000.0
2008-09-17 08:23:00,70.278,70.278,70.236,70.236,11200000.0
2008-09-17 08:24:00,70.233,70.237,70.226,70.226,17600000.0
2008-09-17 08:25:00,70.252,70.276,70.246,70.246,12800000.0
2008-09-17 08:26:00,70.247,70.263,70.239,70.258,12200000.0
2008-09-17 08:27:00,70.263,70.296,70.263,70.285,12800000.0
2008-09-17 08:28:00,70.298,70.36,70.298,70.36,17600000.0
2008-09-17 08:29:00,70.417,70.493,70.417,70.493,14400000.0
2008-09-17 08:30:00,70.526,70.531,70.48,70.48,11200000.0
2008-09-17 08:31:00,70.48,70.517,70.48,70.503,13200000.0
2008-09-17 08:32:00,70.498,70.508,70.479,70.479,10600000.0
2008-09-17 08:33:00,70.464,70.475,70.456,70.456,11200000.0
2008-09-17 08:34:00,70.467,70.479,70.462,70.473,17600000.0
2008-09-17 08:35:00,70.473,70.493,70.473,70.49,17600000.0
2008-09-17 08:36:00,70.516,70.582,70.516,70.571,17600000.0
2008-09-17 08:37:00,70.554,70.554,70.42,70.42,11200000.0
2008-09-17 08:38:00,70.374,70.374,70.307,70.308,16000000.0
2008-09-17 08:39:00,70.304,70.317,70.304,70.317,16000000.0
2008-09-17 08:40:00,70.321,70.321,70.273,70.273,16400000.0
2008-09-17 08:41:00,70.274,70.275,70.264,70.264,17000000.0
2008-09-17 08:42:00,70.197,70.197,70.113,70.113,12800000.0
2008-09-17 08:43:00,70.108,70.12,70.108,70.116,13200000.0
2008-09-17 08:44:00,70.151,70.188,70.151,70.188,12800000.0
2008-09-17 08:45:00,70.213,70.228,70.207,70.219,16400000.0
2008-09-17 08:46:00,70.208,70.217,70.208,70.212,11200000.0
2008-09-17 08:47:00,70.215,70.215,70.19,70.19,11200000.0
2008-09-17 08:48:00,70.191,70.191,70.16,70.16,12800000.0
2008-09-17 08:49:00,70.178,70.192,70.178,70.192,17600000.0
2008-09-17 08:50:00,70.207,70.219,70.207,70.213,12800000.0
2008-09-17 08:51:00,70.195,70.199,70.165,70.17,17000000.0
2008-09-17 08:52:00,70.172,70.191,70.172,70.191,11200000.0
2008-09-17 08:53:00,70.178,70.19,70.138,70.159,16000000.0
2008-09-17 08:54:00,70.104,70.104,70.077,70.077,14400000.0
2008-09-17 08:55:00,70.047,70.141,70.047,70.141,16400000.0
2008-09-17 08:56:00,70.179,70.184,70.173,70.178,12800000.0
2008-09-17 08:57:00,70.19,70.27,70.19,70.27,11200000.0
2008-09-17 08:58:00,70.268,70.283,70.262,70.283,12800000.0
2008-09-17 08:59:00,70.339,70.507,70.339,70.507,12800000.0
2008-09-17 09:00:00,70.556,70.556,70.496,70.496,17600000.0
2008-09-17 09:01:00,70.481,70.484,70.397,70.397,10600000.0
2008-09-17 09:02:00,70.333,70.333,70.297,70.327,11200000.0
2008-09-17 09:03:00,70.335,70.37,70.335,70.357,16000000.0
2008-09-17 09:04:00,70.35,70.358,70.347,70.349,11200000.0
2008-09-17 09:05:00,70.317,70.318,70.275,70.275,11200000.0
2008-09-17 09:06:00,70.266,70.292,70.257,70.292,12800000.0
2008-09-17 09:07:00,70.302,70.309,70.296,70.309,12800000.0
2008-09-17 09:08:00,70.298,70.298,70.268,70.268,12800000.0
2008-09-17 09:09:00,70.261,70.261,70.209,70.209,17600000.0
2008-09-17 09:10:00,70.209,70.231,70.209,70.231,13200000.0
2008-09-17 09:11:00,70.256,70.276,70.256,70.276,12800000.0
2008-09-17 09:12:00,70.275,70.307,70.275,70.286,12800000.0
2008-09-17 09:13:00,70.232,70.232,70.201,70.201,11200000.0
2008-09-17 09:14:00,70.198,70.2,70.175,70.175,11200000.0
2008-09-17 09:15:00,70.16,70.184,70.16,70.184,11200000.0
2008-09-17 09:16:00,70.191,70.215,70.186,70.215,12800000.0
2008-09-17 09:17:00,70.246,70.277,70.243,70.277,11200000.0
2008-09-17 09:18:00,70.279,70.291,70.272,70.281,14400000.0
2008-09-17 09:19:00,70.272,70.275,70.266,70.273,12800000.0
2008-09-17 09:20:00,70.275,70.302,70.275,70.302,16400000.0
2008-09-17 09:21:00,70.325,70.333,70.325,70.333,11200000.0
2008-09-17 09:22:00,70.345,70.378,70.345,70.354,17600000.0
2008-09-17 09:23:00,70.341,70.341,70.308,70.308,12800000.0
2008-09-17 09:24:00,70.272,70.277,70.254,70.257,12800000.0
2008-09-17 09:25:00,70.236,70.236,70.217,70.217,12800000.0
2008-09-17 09:26:00,70.206,70.206,70.192,70.205,11200000.0
2008-09-17 09:27:00,70.178,70.178,70.16,70.175,11200000.0
2008-09-17 09:28:00,70.187,70.23,70.187,70.225,12800000.0
2008-09-17 09:29:00,70.238,70.245,70.236,70.236,11200000.0
2008-09-17 09:30:00,70.232,70.249,70.232,70.244,12800000.0
2008-09-17 09:31:00,70.24,70.24,70.233,70.234,12800000.0
2008-09-17 09:32:00,70.227,70.245,70.218,70.218,14800000.0
2008-09-17 09:33:00,70.229,70.239,70.227,70.239,12800000.0
2008-09-17 09:34:00,70.242,70.244,70.21,70.21,11200000.0
2008-09-17 09:35:00,70.172,70.172,70.136,70.147,12800000.0
2008-09-17 09:36:00,70.08,70.08,70.011,70.011,16400000.0
2008-09-17 09:37:00,69.99,69.99,69.859,69.94,16000000.0
2008-09-17 09:38:00,69.945,69.945,69.867,69.867,11200000.0
2008-09-17 09:39:00,69.843,69.843,69.781,69.799,12200000.0
2008-09-17 09:40:00,69.821,69.936,69.821,69.936,16400000.0
2008-09-17 09:41:00,69.985,69.985,69.929,69.929,11200000.0
2008-09-17 09:42:00,69.952,69.952,69.9,69.902,11200000.0
2008-09-17 09:43:00,69.893,69.893,69.858,69.858,12200000.0
2008-09-17 09:44:00,69.823,69.823,69.795,69.795,8000000.0
2008-09-17 09:45:00,69.775,69.782,69.764,69.777,12800000.0
2008-09-17 09:46:00,69.789,69.843,69.789,69.83,11200000.0
2008-09-17 09:47:00,69.845,69.845,69.8,69.8,12800000.0
2008-09-17 09:48:00,69.752,69.752,69.588,69.588,11200000.0
2008-09-17 09:49:00,69.617,69.655,69.609,69.655,12800000.0
2008-09-17 09:50:00,69.64,69.64,69.511,69.511,16400000.0
2008-09-17 09:51:00,69.534,69.611,69.534,69.611,16000000.0
2008-09-17 09:52:00,69.628,69.647,69.627,69.645,11200000.0
2008-09-17 09:53:00,69.634,69.636,69.613,69.613,12800000.0
2008-09-17 09:54:00,69.596,69.596,69.56,69.56,17000000.0
2008-09-17 09:55:00,69.529,69.529,69.441,69.441,11200000.0
2008-09-17 09:56:00,69.391,69.398,69.359,69.398,12800000.0
2008-09-17 09:57:00,69.443,69.464,69.442,69.45,17600000.0
2008-09-17 09:58:00,69.432,69.467,69.361,69.467,17600000.0
2008-09-17 09:59:00,69.483,69.537,69.483,69.537,17600000.0
2008-09-17 10:00:00,69.53,69.53,69.51,69.524,11200000.0
2008-09-17 10:01:00,69.545,69.665,69.545,69.665,12800000.0
2008-09-17 10:02:00,69.688,69.727,69.688,69.727,16400000.0
2008-09-17 10:03:00,69.707,69.72,69.702,69.705,11200000.0
2008-09-17 10:04:00,69.713,69.713,69.681,69.681,12800000.0
2008-09-17 10:05:00,69.658,69.658,69.624,69.624,8000000.0
2008-09-17 10:06:00,69.666,69.7,69.666,69.699,17600000.0
2008-09-17 10:07:00,69.696,69.702,69.687,69.702,12800000.0
2008-09-17 10:08:00,69.714,69.722,69.712,69.722,10600000.0
2008-09-17 10:09:00,69.686,69.687,69.655,69.655,12800000.0
2008-09-17 10:10:00,69.653,69.661,69.653,69.658,11200000.0
2008-09-17 10:11:00,69.649,69.682,69.642,69.682,11200000.0
2008-09-17 10:12:00,69.725,69.802,69.725,69.802,12800000.0
2008-09-17 10:13:00,69.781,69.842,69.772,69.842,13200000.0
2008-09-17 10:14:00,69.871,69.899,69.871,69.899,11200000.0
2008-09-17 10:15:00,69.907,69.984,69.907,69.984,12800000.0
2008-09-17 10:16:00,69.985,70.015,69.985,70.015,12800000.0
2008-09-17 10:17:00,69.923,69.923,69.807,69.807,11200000.0
2008-09-17 10:18:00,69.806,69.88,69.787,69.88,11200000.0
2008-09-17 10:19:00,69.884,69.891,69.862,69.862,11600000.0
2008-09-17 10:20:00,69.852,69.852,69.822,69.835,17600000.0
2008-09-17 10:21:00,69.861,69.883,69.861,69.866,16000000.0
2008-09-17 10:22:00,69.88,69.88,69.862,69.873,11200000.0
2008-09-17 10:23:00,69.834,69.834,69.781,69.791,11200000.0
2008-09-17 10:24:00,69.736,69.736,69.691,69.734,12800000.0
2008-09-17 10:25:00,69.741,69.741,69.713,69.738,11200000.0
2008-09-17 10:26:00,69.738,69.741,69.734,69.74,12800000.0
2008-09-17 10:27:00,69.741,69.745,69.702,69.702,11200000.0
2008-09-17 10:28:00,69.693,69.715,69.689,69.706,12800000.0
2008-09-17 10:29:00,69.696,69.722,69.696,69.722,11200000.0
2008-09-17 10:30:00,69.699,69.785,69.699,69.78,12800000.0
2008-09-17 10:31:00,69.773,69.773,69.706,69.75,13200000.0
2008-09-17 10:32:00,69.73,69.739,69.727,69.732,17600000.0
2008-09-17 10:33:00,69.718,69.736,69.718,69.736,11200000.0
2008-09-17 10:34:00,69.749,69.762,69.749,69.75,11200000.0
2008-09-17 10:35:00,69.709,69.709,69.663,69.663,11200000.0
2008-09-17 10:36:00,69.69,69.705,69.689,69.689,11200000.0
2008-09-17 10:37:00,69.692,69.692,69.592,69.668,11200000.0
2008-09-17 10:38:00,69.684,69.728,69.684,69.717,13200000.0
2008-09-17 10:39:00,69.716,69.758,69.716,69.758,11200000.0
2008-09-17 10:40:00,69.767,69.774,69.76,69.764,16400000.0
2008-09-17 10:41:00,69.776,69.776,69.706,69.706,12800000.0
2008-09-17 10:42:00,69.706,69.706,69.68,69.69,11200000.0
2008-09-17 10:43:00,69.672,69.677,69.64,69.64,11200000.0
2008-09-17 10:44:00,69.627,69.643,69.627,69.643,12800000.0
2008-09-17 10:45:00,69.632,69.667,69.628,69.667,12800000.0
2008-09-17 10:46:00,69.687,69.696,69.683,69.683,13600000.0
2008-09-17 10:47:00,69.67,69.684,69.655,69.684,12800000.0
2008-09-17 10:48:00,69.714,69.744,69.714,69.724,12800000.0
2008-09-17 10:49:00,69.723,69.75,69.723,69.747,11600000.0
2008-09-17 10:50:00,69.752,69.783,69.751,69.774,16000000.0
2008-09-17 10:51:00,69.8,69.809,69.78,69.78,17600000.0
2008-09-17 10:52:00,69.755,69.755,69.693,69.693,11200000.0
2008-09-17 10:53:00,69.631,69.631,69.584,69.584,11000000.0
2008-09-17 10:54:00,69.593,69.643,69.593,69.643,17600000.0
2008-09-17 10:55:00,69.625,69.643,69.625,69.637,11200000.0
2008-09-17 10:56:00,69.624,69.64,69.594,69.594,11200000.0
2008-09-17 10:57:00,69.549,69.549,69.522,69.534,16000000.0
2008-09-17 10:58:00,69.527,69.539,69.421,69.517,12800000.0
2008-09-17 10:59:00,69.538,69.55,69.534,69.543,10600000.0
2008-09-17 11:00:00,69.529,69.529,69.515,69.517,12800000.0
2008-09-17 11:01:00,69.513,69.522,69.512,69.522,12200000.0
2008-09-17 11:02:00,69.51,69.51,69.5,69.505,16000000.0
2008-09-17 11:03:00,69.485,69.507,69.485,69.487,12200000.0
2008-09-17 11:04:00,69.48,69.48,69.444,69.444,14400000.0
2008-09-17 11:05:00,69.454,69.493,69.454,69.493,9600000.0
2008-09-17 11:06:00,69.506,69.51,69.494,69.51,17600000.0
2008-09-17 11:07:00,69.521,69.526,69.51,69.52,17600000.0
2008-09-17 11:08:00,69.472,69.548,69.472,69.527,11200000.0
2008-09-17 11:09:00,69.502,69.516,69.495,69.516,17600000.0
2008-09-17 11:10:00,69.522,69.537,69.516,69.537,12800000.0
2008-09-17 11:11:00,69.545,69.555,69.536,69.555,11200000.0
2008-09-17 11:12:00,69.551,69.561,69.54,69.548,17600000.0
2008-09-17 11:13:00,69.546,69.561,69.539,69.557,14400000.0
2008-09-17 11:14:00,69.553,69.553,69.54,69.551,11200000.0
2008-09-17 11:15:00,69.558,69.568,69.555,69.564,11000000.0
2008-09-17 11:16:00,69.56,69.568,69.56,69.568,12800000.0
2008-09-17 11:17:00,69.568,69.597,69.564,69.597,11200000.0
2008-09-17 11:18:00,69.608,69.63,69.608,69.628,12800000.0
2008-09-17 11:19:00,69.609,69.625,69.608,69.625,17600000.0
2008-09-17 11:20:00,69.632,69.646,69.622,69.646,12800000.0
2008-09-17 11:21:00,69.656,69.661,69.644,69.661,14400000.0
2008-09-17 11:22:00,69.657,69.674,69.651,69.674,12800000.0
2008-09-17 11:23:00,69.684,69.712,69.684,69.712,11200000.0
2008-09-17 11:24:00,69.703,69.703,69.686,69.693,12800000.0
2008-09-17 11:25:00,69.693,69.693,69.668,69.683,17600000.0
2008-09-17 11:26:00,69.713,69.713,69.691,69.7,14800000.0
2008-09-17 11:27:00,69.677,69.688,69.663,69.688,8000000.0
2008-09-17 11:28:00,69.681,69.681,69.643,69.658,14400000.0
2008-09-17 11:29:00,69.656,69.661,69.649,69.649,14400000.0
2008-09-17 11:30:00,69.653,69.653,69.618,69.618,14400000.0
2008-09-17 11:31:00,69.606,69.638,69.599,69.638,11200000.0
2008-09-17 11:32:00,69.652,69.666,69.652,69.663,18000000.0
2008-09-17 11:33:00,69.649,69.649,69.623,69.623,12800000.0
2008-09-17 11:34:00,69.62,69.62,69.612,69.614,12800000.0
2008-09-17 11:35:00,69.607,69.621,69.607,69.621,11200000.0
2008-09-17 11:36:00,69.605,69.621,69.605,69.617,12800000.0
2008-09-17 11:37:00,69.625,69.625,69.572,69.572,11200000.0
2008-09-17 11:38:00,69.556,69.556,69.503,69.503,11200000.0
2008-09-17 11:39:00,69.489,69.489,69.464,69.464,11200000.0
2008-09-17 11:40:00,69.442,69.449,69.436,69.449,11200000.0
2008-09-17 11:41:00,69.444,69.444,69.421,69.426,10600000.0
2008-09-17 11:42:00,69.424,69.463,69.424,69.457,17600000.0
2008-09-17 11:43:00,69.467,69.482,69.449,69.449,11200000.0
2008-09-17 11:44:00,69.433,69.433,69.407,69.409,11200000.0
2008-09-17 11:45:00,69.436,69.448,69.436,69.442,14400000.0
2008-09-17 11:46:00,69.402,69.424,69.402,69.421,11200000.0
2008-09-17 11:47:00,69.362,69.362,69.324,69.333,17600000.0
2008-09-17 11:48:00,69.355,69.376,69.355,69.369,11200000.0
2008-09-17 11:49:00,69.359,69.374,69.341,69.341,12800000.0
2008-09-17 11:50:00,69.334,69.369,69.315,69.369,17600000.0
2008-09-17 11:51:00,69.365,69.371,69.351,69.371,11600000.0
2008-09-17 11:52:00,69.459,69.499,69.459,69.499,11200000.0
2008-09-17 11:53:00,69.507,69.523,69.499,69.521,16000000.0
2008-09-17 11:54:00,69.506,69.506,69.451,69.451,14400000.0
2008-09-17 11:55:00,69.449,69.51,69.439,69.51,11200000.0
2008-09-17 11:56:00,69.516,69.564,69.516,69.564,12800000.0
2008-09-17 11:57:00,69.578,69.596,69.578,69.596,17600000.0
2008-09-17 11:58:00,69.621,69.621,69.579,69.579,11200000.0
2008-09-17 11:59:00,69.58,69.617,69.58,69.605,11200000.0
2008-09-17 12:00:00,69.618,69.621,69.605,69.605,11600000.0
2008-09-17 12:01:00,69.581,69.581,69.514,69.514,11200000.0
2008-09-17 12:02:00,69.509,69.54,69.509,69.539,14400000.0
2008-09-17 12:03:00,69.571,69.604,69.571,69.604,11200000.0
2008-09-17 12:04:00,69.615,69.616,69.595,69.595,17600000.0
2008-09-17 12:05:00,69.599,69.618,69.599,69.616,17600000.0
2008-09-17 12:06:00,69.612,69.612,69.586,69.586,12800000.0
2008-09-17 12:07:00,69.572,69.572,69.557,69.557,11200000.0
2008-09-17 12:08:00,69.553,69.564,69.548,69.548,11600000.0
2008-09-17 12:09:00,69.526,69.526,69.491,69.491,14400000.0
2008-09-17 12:10:00,69.487,69.499,69.452,69.452,11200000.0
2008-09-17 12:11:00,69.455,69.463,69.444,69.462,12800000.0
2008-09-17 12:12:00,69.49,69.506,69.485,69.485,11200000.0
2008-09-17 12:13:00,69.487,69.49,69.472,69.474,11200000.0
2008-09-17 12:14:00,69.454,69.454,69.429,69.442,12800000.0
2008-09-17 12:15:00,69.471,69.476,69.447,69.447,12200000.0
2008-09-17 12:16:00,69.425,69.476,69.425,69.476,12800000.0
2008-09-17 12:17:00,69.459,69.49,69.396,69.49,17600000.0
2008-09-17 12:18:00,69.494,69.514,69.489,69.489,16000000.0
2008-09-17 12:19:00,69.497,69.522,69.497,69.522,12800000.0
2008-09-17 12:20:00,69.495,69.536,69.475,69.536,13800000.0
2008-09-17 12:21:00,69.558,69.558,69.535,69.547,16000000.0
2008-09-17 12:22:00,69.548,69.553,69.543,69.545,16000000.0
2008-09-17 12:23:00,69.543,69.558,69.537,69.558,14400000.0
2008-09-17 12:24:00,69.552,69.555,69.545,69.552,12800000.0
2008-09-17 12:25:00,69.555,69.555,69.548,69.551,11200000.0
2008-09-17 12:26:00,69.539,69.546,69.535,69.544,11200000.0
2008-09-17 12:27:00,69.552,69.582,69.552,69.582,11200000.0
2008-09-17 12:28:00,69.59,69.593,69.569,69.593,12800000.0
2008-09-17 12:29:00,69.593,69.596,69.586,69.596,17600000.0
2008-09-17 12:30:00,69.58,69.618,69.58,69.581,17600000.0
2008-09-17 12:31:00,69.599,69.606,69.589,69.599,12800000.0
2008-09-17 12:32:00,69.604,69.607,69.59,69.604,12800000.0
2008-09-17 12:33:00,69.603,69.603,69.577,69.583,14400000.0
2008-09-17 12:34:00,69.59,69.614,69.59,69.614,12800000.0
2008-09-17 12:35:00,69.595,69.62,69.586,69.62,11200000.0
2008-09-17 12:36:00,69.636,69.642,69.628,69.639,11200000.0
2008-09-17 12:37:00,69.642,69.66,69.642,69.651,11200000.0
2008-09-17 12:38:00,69.659,69.659,69.559,69.637,17600000.0
2008-09-17 12:39:00,69.607,69.62,69.588,69.588,16000000.0
2008-09-17 12:40:00,69.582,69.61,69.579,69.61,16000000.0
2008-09-17 12:41:00,69.631,69.637,69.624,69.624,12800000.0
2008-09-17 12:42:00,69.618,69.618,69.595,69.596,14400000.0
2008-09-17 12:43:00,69.592,69.592,69.572,69.574,12800000.0
2008-09-17 12:44:00,69.558,69.565,69.549,69.559,17600000.0
2008-09-17 12:45:00,69.577,69.577,69.561,69.565,16000000.0
2008-09-17 12:46:00,69.568,69.578,69.565,69.578,12800000.0
2008-09-17 12:47:00,69.591,69.605,69.57,69.57,12800000.0
2008-09-17 12:48:00,69.59,69.597,69.588,69.588,11200000.0
2008-09-17 12:49:00,69.584,69.59,69.577,69.583,16000000.0
2008-09-17 12:50:00,69.585,69.598,69.581,69.597,14400000.0
2008-09-17 12:51:00,69.594,69.603,69.575,69.575,11200000.0
2008-09-17 12:52:00,69.585,69.585,69.572,69.579,11200000.0
2008-09-17 12:53:00,69.576,69.586,69.509,69.509,11200000.0
2008-09-17 12:54:00,69.518,69.522,69.513,69.522,12800000.0
2008-09-17 12:55:00,69.536,69.546,69.533,69.546,16000000.0
2008-09-17 12:56:00,69.555,69.567,69.555,69.566,11200000.0
2008-09-17 12:57:00,69.562,69.609,69.562,69.609,11200000.0
2008-09-17 12:58:00,69.633,69.66,69.633,69.652,18000000.0
2008-09-17 12:59:00,69.649,69.662,69.646,69.646,16400000.0
2008-09-17 13:00:00,69.649,69.73,69.649,69.73,12800000.0
2008-09-17 13:01:00,69.734,69.739,69.724,69.739,14400000.0
2008-09-17 13:02:00,69.748,69.748,69.73,69.734,12800000.0
2008-09-17 13:03:00,69.706,69.734,69.706,69.734,16000000.0
2008-09-17 13:04:00,69.737,69.742,69.725,69.725,11200000.0
2008-09-17 13:05:00,69.717,69.727,69.714,69.725,12800000.0
2008-09-17 13:06:00,69.731,69.742,69.724,69.742,11200000.0
2008-09-17 13:07:00,69.757,69.76,69.748,69.757,14400000.0
2008-09-17 13:08:00,69.763,69.763,69.753,69.759,17600000.0
2008-09-17 13:09:00,69.768,69.768,69.751,69.751,12800000.0
2008-09-17 13:10:00,69.735,69.767,69.735,69.75,16000000.0
2008-09-17 13:11:00,69.728,69.74,69.718,69.737,11200000.0
2008-09-17 13:12:00,69.771,69.784,69.771,69.784,12800000.0
2008-09-17 13:13:00,69.79,69.823,69.79,69.823,18000000.0
2008-09-17 13:14:00,69.825,69.83,69.791,69.791,12800000.0
2008-09-17 13:15:00,69.795,69.795,69.78,69.78,12800000.0
2008-09-17 13:16:00,69.773,69.784,69.773,69.784,17600000.0
2008-09-17 13:17:00,69.764,69.767,69.748,69.759,12200000.0
2008-09-17 13:18:00,69.768,69.784,69.768,69.784,11200000.0
2008-09-17 13:19:00,69.802,69.809,69.8,69.809,16000000.0
2008-09-17 13:20:00,69.786,69.802,69.779,69.779,18000000.0
2008-09-17 13:21:00,69.771,69.771,69.752,69.753,11200000.0
2008-09-17 13:22:00,69.754,69.761,69.743,69.758,12800000.0
2008-09-17 13:23:00,69.761,69.761,69.737,69.737,12200000.0
2008-09-17 13:24:00,69.724,69.74,69.716,69.74,11200000.0
2008-09-17 13:25:00,69.705,69.716,69.699,69.702,18000000.0
2008-09-17 13:26:00,69.711,69.713,69.699,69.699,17600000.0
2008-09-17 13:27:00,69.689,69.718,69.689,69.709,12800000.0
2008-09-17 13:28:00,69.703,69.703,69.607,69.677,16000000.0
2008-09-17 13:29:00,69.582,69.688,69.582,69.659,11200000.0
2008-09-17 13:30:00,69.618,69.624,69.612,69.622,12800000.0
2008-09-17 13:31:00,69.632,69.639,69.611,69.611,11200000.0
2008-09-17 13:32:00,69.587,69.587,69.567,69.567,11200000.0
2008-09-17 13:33:00,69.572,69.579,69.572,69.577,19200000.0
2008-09-17 13:34:00,69.577,69.577,69.567,69.567,12800000.0
2008-09-17 13:35:00,69.572,69.572,69.55,69.55,37200000.0
2008-09-17 13:36:00,69.534,69.548,69.523,69.523,17000000.0
2008-09-17 13:37:00,69.525,69.541,69.525,69.538,14400000.0
2008-09-17 13:38:00,69.534,69.535,69.527,69.533,33600000.0
2008-09-17 13:39:00,69.525,69.529,69.517,69.517,14400000.0
2008-09-17 13:40:00,69.539,69.547,69.536,69.537,40000000.0
2008-09-17 13:41:00,69.537,69.553,69.537,69.551,16000000.0
2008-09-17 13:42:00,69.537,69.547,69.537,69.538,11200000.0
2008-09-17 13:43:00,69.538,69.538,69.513,69.525,27200000.0
2008-09-17 13:44:00,69.524,69.524,69.496,69.496,33600000.0
2008-09-17 13:45:00,69.49,69.511,69.484,69.509,20800000.0
2008-09-17 13:46:00,69.523,69.559,69.523,69.559,24000000.0
2008-09-17 13:47:00,69.558,69.558,69.543,69.546,12800000.0
2008-09-17 13:48:00,69.533,69.533,69.505,69.505,12800000.0
2008-09-17 13:49:00,69.482,69.497,69.482,69.497,17600000.0
2008-09-17 13:50:00,69.499,69.52,69.499,69.52,11200000.0
2008-09-17 13:51:00,69.529,69.535,69.527,69.532,24000000.0
2008-09-17 13:52:00,69.525,69.525,69.514,69.514,12200000.0
2008-09-17 13:53:00,69.527,69.54,69.516,69.537,17600000.0
2008-09-17 13:54:00,69.551,69.558,69.551,69.552,25600000.0
2008-09-17 13:55:00,69.549,69.557,69.549,69.554,14400000.0
2008-09-17 13:56:00,69.56,69.56,69.513,69.513,14400000.0
2008-09-17 13:57:00,69.519,69.534,69.519,69.533,28200000.0
2008-09-17 13:58:00,69.534,69.55,69.531,69.549,14400000.0
2008-09-17 13:59:00,69.562,69.635,69.562,69.623,31400000.0
2008-09-17 14:00:00,69.62,69.62,69.579,69.579,48000000.0
2008-09-17 14:01:00,69.56,69.56,69.552,69.56,32400000.0
2008-09-17 14:02:00,69.571,69.604,69.571,69.604,14400000.0
2008-09-17 14:03:00,69.612,69.612,69.589,69.589,14400000.0
2008-09-17 14:04:00,69.586,69.607,69.583,69.607,11200000.0
2008-09-17 14:05:00,69.612,69.633,69.608,69.633,24000000.0
2008-09-17 14:06:00,69.64,69.64,69.61,69.639,35600000.0
2008-09-17 14:07:00,69.65,69.652,69.643,69.647,40000000.0
2008-09-17 14:08:00,69.64,69.647,69.626,69.626,16000000.0
2008-09-17 14:09:00,69.64,69.64,69.631,69.636,33600000.0
2008-09-17 14:10:00,69.629,69.634,69.625,69.632,33000000.0
2008-09-17 14:11:00,69.622,69.627,69.589,69.589,14400000.0
2008-09-17 14:12:00,69.546,69.553,69.542,69.553,27200000.0
2008-09-17 14:13:00,69.564,69.573,69.557,69.573,14400000.0
2008-09-17 14:14:00,69.575,69.583,69.571,69.583,12800000.0
2008-09-17 14:15:00,69.589,69.592,69.565,69.565,28800000.0
2008-09-17 14:16:00,69.568,69.579,69.568,69.579,25600000.0
2008-09-17 14:17:00,69.571,69.571,69.555,69.558,12800000.0
2008-09-17 14:18:00,69.529,69.529,69.438,69.438,16000000.0
2008-09-17 14:19:00,69.406,69.406,69.369,69.369,12800000.0
2008-09-17 14:20:00,69.384,69.399,69.383,69.384,25600000.0
2008-09-17 14:21:00,69.372,69.372,69.36,69.368,29200000.0
2008-09-17 14:22:00,69.372,69.378,69.361,69.361,24400000.0
2008-09-17 14:23:00,69.363,69.363,69.35,69.357,48000000.0
2008-09-17 14:24:00,69.353,69.353,69.336,69.336,12800000.0
2008-09-17 14:25:00,69.341,69.384,69.338,69.384,12800000.0
2008-09-17 14:26:00,69.361,69.361,69.329,69.329,12800000.0
2008-09-17 14:27:00,69.322,69.322,69.305,69.31,17600000.0
2008-09-17 14:28:00,69.311,69.341,69.311,69.323,11200000.0
2008-09-17 14:29:00,69.287,69.287,69.228,69.228,36800000.0
2008-09-17 14:30:00,69.205,69.3,69.205,69.3,22400000.0
2008-09-17 14:31:00,69.293,69.325,69.293,69.325,20800000.0
2008-09-17 14:32:00,69.32,69.321,69.315,69.32,40000000.0
2008-09-17 14:33:00,69.33,69.33,69.316,69.323,24000000.0
2008-09-17 14:34:00,69.308,69.316,69.298,69.316,33600000.0
2008-09-17 14:35:00,69.297,69.303,69.292,69.303,14400000.0
2008-09-17 14:36:00,69.299,69.311,69.299,69.304,12600000.0
2008-09-17 14:37:00,69.321,69.346,69.321,69.345,10600000.0
2008-09-17 14:38:00,69.342,69.342,69.314,69.318,56000000.0
2008-09-17 14:39:00,69.295,69.295,69.201,69.201,12800000.0
2008-09-17 14:40:00,69.176,69.176,69.101,69.105,14400000.0
2008-09-17 14:41:00,69.092,69.115,69.092,69.115,56000000.0
2008-09-17 14:42:00,69.087,69.108,69.079,69.108,13200000.0
2008-09-17 14:43:00,69.084,69.084,69.054,69.062,25600000.0
2008-09-17 14:44:00,69.031,69.088,69.03,69.088,11200000.0
2008-09-17 14:45:00,69.108,69.115,69.096,69.115,11200000.0
2008-09-17 14:46:00,69.119,69.132,69.116,69.132,12000000.0
2008-09-17 14:47:00,69.148,69.199,69.148,69.199,16000000.0
2008-09-17 14:48:00,69.232,69.251,69.232,69.246,19200000.0
2008-09-17 14:49:00,69.257,69.279,69.257,69.271,32000000.0
2008-09-17 14:50:00,69.249,69.255,69.243,69.253,28800000.0
2008-09-17 14:51:00,69.247,69.247,69.209,69.221,32800000.0
2008-09-17 14:52:00,69.253,69.343,69.253,69.343,13200000.0
2008-09-17 14:53:00,69.369,69.369,69.303,69.309,17600000.0
2008-09-17 14:54:00,69.296,69.307,69.29,69.295,12800000.0
2008-09-17 14:55:00,69.283,69.295,69.283,69.287,16000000.0
2008-09-17 14:56:00,69.268,69.268,69.228,69.228,12800000.0
2008-09-17 14:57:00,69.206,69.206,69.186,69.186,12800000.0
2008-09-17 14:58:00,69.207,69.216,69.2,69.216,17600000.0
2008-09-17 14:59:00,69.209,69.209,69.189,69.189,16000000.0
2008-09-17 15:00:00,69.173,69.186,69.168,69.186,14200000.0
2008-09-17 15:01:00,69.182,69.201,69.172,69.172,12800000.0
2008-09-17 15:02:00,69.164,69.174,69.16,69.174,27200000.0
2008-09-17 15:03:00,69.157,69.169,69.157,69.166,12800000.0
2008-09-17 15:04:00,69.169,69.179,69.169,69.179,24400000.0
2008-09-17 15:05:00,69.191,69.194,69.121,69.121,11200000.0
2008-09-17 15:06:00,69.116,69.126,69.112,69.112,11200000.0
2008-09-17 15:07:00,69.117,69.117,69.1,69.108,25600000.0
2008-09-17 15:08:00,69.106,69.123,69.093,69.123,22400000.0
2008-09-17 15:09:00,69.145,69.145,69.135,69.136,16000000.0
2008-09-17 15:10:00,69.136,69.149,69.125,69.125,39400000.0
2008-09-17 15:11:00,69.093,69.093,69.072,69.072,32000000.0
2008-09-17 15:12:00,69.084,69.103,69.084,69.087,30400000.0
2008-09-17 15:13:00,69.082,69.095,69.081,69.081,45200000.0
2008-09-17 15:14:00,69.072,69.074,69.042,69.042,35200000.0
2008-09-17 15:15:00,69.006,69.006,68.969,68.969,22400000.0
2008-09-17 15:16:00,68.953,68.953,68.918,68.953,36800000.0
2008-09-17 15:17:00,68.947,68.971,68.947,68.967,22400000.0
2008-09-17 15:18:00,68.98,68.984,68.969,68.983,22400000.0
2008-09-17 15:19:00,68.996,69.01,68.991,69.01,16000000.0
2008-09-17 15:20:00,69.013,69.013,68.998,69.002,24000000.0
2008-09-17 15:21:00,69.02,69.057,69.02,69.057,14400000.0
2008-09-17 15:22:00,69.053,69.069,69.049,69.05,14400000.0
2008-09-17 15:23:00,68.976,68.976,68.938,68.938,48400000.0
2008-09-17 15:24:00,68.924,68.924,68.882,68.911,25600000.0
2008-09-17 15:25:00,68.902,68.917,68.902,68.916,28000000.0
2008-09-17 15:26:00,68.942,68.962,68.942,68.961,40000000.0
2008-09-17 15:27:00,68.94,68.94,68.91,68.91,28800000.0
2008-09-17 15:28:00,68.933,68.99,68.933,68.959,69800000.0
2008-09-17 15:29:00,68.962,68.97,68.775,68.846,46400000.0
2008-09-17 15:30:00,68.773,68.935,68.773,68.798,115600000.0
2008-09-17 15:31:00,68.876,68.876,68.836,68.836,60600000.0
2008-09-17 15:32:00,68.773,68.773,68.722,68.73,30800000.0
2008-09-17 15:33:00,68.692,68.692,68.624,68.645,30400000.0
2008-09-17 15:34:00,68.658,68.689,68.658,68.681,22400000.0
2008-09-17 15:35:00,68.674,68.674,68.637,68.651,33000000.0
2008-09-17 15:36:00,68.636,68.753,68.636,68.753,32400000.0
2008-09-17 15:37:00,68.75,68.781,68.745,68.781,30400000.0
2008-09-17 15:38:00,68.799,68.802,68.769,68.802,59200000.0
2008-09-17 15:39:00,68.801,68.838,68.801,68.838,37200000.0
2008-09-17 15:40:00,68.842,68.855,68.839,68.841,35200000.0
2008-09-17 15:41:00,68.865,68.982,68.865,68.982,25600000.0
2008-09-17 15:42:00,69.098,69.316,69.098,69.31,42600000.0
2008-09-17 15:43:00,69.258,69.27,69.224,69.27,27200000.0
2008-09-17 15:44:00,69.299,69.312,69.219,69.219,27600000.0
2008-09-17 15:45:00,69.202,69.202,69.096,69.096,16000000.0
2008-09-17 15:46:00,69.044,69.044,68.957,68.993,14400000.0
2008-09-17 15:47:00,69.046,69.075,69.041,69.075,30400000.0
2008-09-17 15:48:00,69.154,69.189,69.116,69.189,27600000.0
2008-09-17 15:49:00,69.178,69.178,69.16,69.169,11200000.0
2008-09-17 15:50:00,69.15,69.15,69.117,69.117,25600000.0
2008-09-17 15:51:00,69.116,69.147,69.109,69.123,43200000.0
2008-09-17 15:52:00,69.107,69.125,69.096,69.106,20800000.0
2008-09-17 15:53:00,69.09,69.12,69.09,69.115,23400000.0
2008-09-17 15:54:00,69.117,69.17,69.117,69.17,28200000.0
2008-09-17 15:55:00,69.177,69.177,69.147,69.162,24000000.0
2008-09-17 15:56:00,69.169,69.194,69.169,69.172,51200000.0
2008-09-17 15:57:00,69.15,69.159,69.066,69.066,12800000.0
2008-09-17 15:58:00,69.016,69.016,68.988,69.004,19200000.0
2008-09-17 15:59:00,69.045,69.062,69.043,69.053,37200000.0
2008-09-17 16:00:00,69.047,69.206,69.047,69.148,51200000.0
2008-09-17 16:01:00,69.108,69.108,69.069,69.094,41600000.0
2008-09-17 16:02:00,69.136,69.144,69.133,69.135,22800000.0
2008-09-17 16:03:00,69.149,69.151,69.118,69.125,64000000.0
2008-09-17 16:04:00,69.109,69.109,69.039,69.039,44800000.0
2008-09-17 16:05:00,69.019,69.019,69.0,69.019,47400000.0
2008-09-17 16:06:00,69.013,69.032,69.01,69.01,35200000.0
2008-09-17 16:07:00,69.014,69.069,69.014,69.069,32000000.0
2008-09-17 16:08:00,69.081,69.163,69.081,69.163,44800000.0
2008-09-17 16:09:00,69.149,69.15,69.109,69.15,44800000.0
2008-09-17 16:10:00,69.178,69.189,69.171,69.171,41600000.0
2008-09-17 16:11:00,69.176,69.184,69.151,69.151,14400000.0
2008-09-17 16:12:00,69.145,69.16,69.145,69.158,56800000.0
2008-09-17 16:13:00,69.162,69.162,69.147,69.157,11200000.0
2008-09-17 16:14:00,69.144,69.169,69.143,69.169,49000000.0
2008-09-17 16:15:00,69.15,69.18,69.15,69.176,59200000.0
2008-09-17 16:16:00,69.152,69.152,69.118,69.122,17600000.0
2008-09-17 16:17:00,69.072,69.074,69.057,69.057,37800000.0
2008-09-17 16:18:00,69.041,69.101,69.041,69.06,39200000.0
2008-09-17 16:19:00,69.003,69.045,69.002,69.045,22400000.0
2008-09-17 16:20:00,69.037,69.037,68.996,68.996,11200000.0
2008-09-17 16:21:00,68.996,68.996,68.974,68.974,26600000.0
2008-09-17 16:22:00,68.962,68.988,68.962,68.988,41600000.0
2008-09-17 16:23:00,69.004,69.004,68.967,68.967,43200000.0
2008-09-17 16:24:00,68.955,68.955,68.891,68.891,17600000.0
2008-09-17 16:25:00,68.876,68.876,68.822,68.822,33600000.0
2008-09-17 16:26:00,68.821,68.867,68.821,68.867,17600000.0
2008-09-17 16:27:00,68.874,68.887,68.866,68.874,35200000.0
2008-09-17 16:28:00,68.854,68.854,68.813,68.833,27600000.0
2008-09-17 16:29:00,68.805,68.805,68.74,68.74,11200000.0
2008-09-17 16:30:00,68.728,68.763,68.722,68.763,43600000.0
2008-09-17 16:31:00,68.76,68.763,68.751,68.76,42000000.0
2008-09-17 16:32:00,68.811,68.827,68.811,68.812,12800000.0
2008-09-17 16:33:00,68.801,68.809,68.792,68.798,27200000.0
2008-09-17 16:34:00,68.803,68.831,68.803,68.803,35000000.0
2008-09-17 16:35:00,68.796,68.796,68.745,68.745,53200000.0
2008-09-17 16:36:00,68.717,68.717,68.633,68.633,51200000.0
2008-09-17 16:37:00,68.649,68.677,68.649,68.656,41600000.0
2008-09-17 16:38:00,68.657,68.672,68.657,68.663,40000000.0
2008-09-17 16:39:00,68.66,68.691,68.66,68.691,35200000.0
2008-09-17 16:40:00,68.688,68.697,68.676,68.692,56000000.0
2008-09-17 16:41:00,68.697,68.697,68.663,68.663,73000000.0
2008-09-17 16:42:00,68.657,68.771,68.657,68.748,54400000.0
2008-09-17 16:43:00,68.749,68.749,68.715,68.736,17600000.0
2008-09-17 16:44:00,68.761,68.88,68.761,68.88,11200000.0
2008-09-17 16:45:00,68.882,68.882,68.835,68.835,57600000.0
2008-09-17 16:46:00,68.858,68.864,68.857,68.857,12800000.0
2008-09-17 16:47:00,68.862,68.918,68.852,68.918,70400000.0
2008-09-17 16:48:00,68.885,68.885,68.827,68.833,52800000.0
2008-09-17 16:49:00,68.872,68.912,68.872,68.892,36200000.0
2008-09-17 16:50:00,68.878,68.878,68.825,68.825,75200000.0
2008-09-17 16:51:00,68.833,68.861,68.833,68.861,32400000.0
2008-09-17 16:52:00,68.882,68.95,68.881,68.906,46400000.0
2008-09-17 16:53:00,68.902,68.915,68.898,68.898,30400000.0
2008-09-17 16:54:00,68.918,68.928,68.89,68.891,11200000.0
2008-09-17 16:55:00,68.881,68.893,68.839,68.839,27200000.0
2008-09-17 16:56:00,68.828,68.841,68.81,68.81,37200000.0
2008-09-17 16:57:00,68.83,68.872,68.83,68.856,19200000.0
2008-09-17 16:58:00,68.856,68.856,68.841,68.844,12800000.0
2008-09-17 16:59:00,68.853,68.902,68.853,68.897,50600000.0
2008-09-17 17:00:00,68.904,68.933,68.904,68.923,49600000.0
2008-09-17 17:01:00,68.912,68.912,68.875,68.875,40000000.0
2008-09-17 17:02:00,68.869,68.907,68.869,68.888,33600000.0
2008-09-17 17:03:00,68.883,68.894,68.869,68.874,44800000.0
2008-09-17 17:04:00,68.885,68.907,68.885,68.905,41600000.0
2008-09-17 17:05:00,68.929,68.946,68.915,68.915,54800000.0
2008-09-17 17:06:00,68.919,68.927,68.911,68.927,58600000.0
2008-09-17 17:07:00,68.871,68.874,68.855,68.855,35200000.0
2008-09-17 17:08:00,68.823,68.823,68.757,68.757,68800000.0
2008-09-17 17:09:00,68.742,68.756,68.666,68.666,59200000.0
2008-09-17 17:10:00,68.687,68.701,68.687,68.69,25600000.0
2008-09-17 17:11:00,68.666,68.666,68.607,68.622,38400000.0
2008-09-17 17:12:00,68.59,68.59,68.55,68.553,25600000.0
2008-09-17 17:13:00,68.587,68.794,68.587,68.794,28200000.0
2008-09-17 17:14:00,68.792,68.821,68.792,68.8,22400000.0
2008-09-17 17:15:00,68.779,68.784,68.763,68.765,19200000.0
2008-09-17 17:16:00,68.781,68.782,68.766,68.766,9600000.0
2008-09-17 17:17:00,68.758,68.758,68.717,68.727,38400000.0
2008-09-17 17:18:00,68.753,68.816,68.753,68.792,58000000.0
2008-09-17 17:19:00,68.768,68.768,68.703,68.703,24000000.0
2008-09-17 17:20:00,68.699,68.699,68.678,68.683,16400000.0
2008-09-17 17:21:00,68.701,68.701,68.645,68.645,28800000.0
2008-09-17 17:22:00,68.621,68.621,68.594,68.619,19200000.0
2008-09-17 17:23:00,68.658,68.668,68.638,68.645,11200000.0
2008-09-17 17:24:00,68.668,68.704,68.668,68.704,12800000.0
2008-09-17 17:25:00,68.701,68.701,68.681,68.681,17600000.0
2008-09-17 17:26:00,68.675,68.679,68.652,68.652,35000000.0
2008-09-17 17:27:00,68.641,68.641,68.615,68.622,46200000.0
2008-09-17 17:28:00,68.59,68.59,68.49,68.49,31400000.0
2008-09-17 17:29:00,68.448,68.49,68.448,68.49,27200000.0
2008-09-17 17:30:00,68.511,68.514,68.447,68.447,17600000.0
2008-09-17 17:31:00,68.433,68.483,68.433,68.469,88000000.0
2008-09-17 17:32:00,68.479,68.528,68.479,68.528,52800000.0
2008-09-17 17:33:00,68.554,68.586,68.554,68.586,37200000.0
2008-09-17 17:34:00,68.569,68.572,68.535,68.535,64000000.0
2008-09-17 17:35:00,68.55,68.571,68.521,68.521,43200000.0
2008-09-17 17:36:00,68.524,68.563,68.524,68.548,34400000.0
2008-09-17 17:37:00,68.591,68.607,68.578,68.578,16000000.0
2008-09-17 17:38:00,68.572,68.605,68.572,68.598,35200000.0
2008-09-17 17:39:00,68.592,68.701,68.592,68.701,16000000.0
2008-09-17 17:40:00,68.709,68.709,68.64,68.64,75200000.0
2008-09-17 17:41:00,68.605,68.605,68.573,68.593,12800000.0
2008-09-17 17:42:00,68.602,68.643,68.602,68.643,12800000.0
2008-09-17 17:43:00,68.673,68.673,68.644,68.663,17600000.0
2008-09-17 17:44:00,68.666,68.674,68.664,68.664,30800000.0
2008-09-17 17:45:00,68.677,68.704,68.676,68.676,30800000.0
2008-09-17 17:46:00,68.628,68.668,68.619,68.668,41600000.0
2008-09-17 17:47:00,68.69,68.702,68.626,68.626,57600000.0
2008-09-17 17:48:00,68.604,68.604,68.525,68.525,58000000.0
2008-09-17 17:49:00,68.497,68.497,68.463,68.463,46400000.0
2008-09-17 17:50:00,68.433,68.433,68.409,68.425,12800000.0
2008-09-17 17:51:00,68.41,68.41,68.35,68.35,49600000.0
2008-09-17 17:52:00,68.362,68.403,68.358,68.358,43200000.0
2008-09-17 17:53:00,68.373,68.381,68.339,68.339,34000000.0
2008-09-17 17:54:00,68.335,68.384,68.335,68.384,38400000.0
2008-09-17 17:55:00,68.401,68.409,68.386,68.409,40000000.0
2008-09-17 17:56:00,68.41,68.422,68.399,68.422,44800000.0
2008-09-17 17:57:00,68.441,68.472,68.441,68.459,36800000.0
2008-09-17 17:58:00,68.45,68.45,68.427,68.427,17600000.0
2008-09-17 17:59:00,68.42,68.42,68.398,68.411,62400000.0
2008-09-17 18:00:00,68.389,68.409,68.389,68.409,51200000.0
2008-09-17 18:01:00,68.413,68.413,68.387,68.39,30200000.0
2008-09-17 18:02:00,68.373,68.373,68.354,68.354,24000000.0
2008-09-17 18:03:00,68.321,68.322,68.301,68.322,37200000.0
2008-09-17 18:04:00,68.308,68.308,68.289,68.289,33600000.0
2008-09-17 18:05:00,68.262,68.268,68.255,68.267,12800000.0
2008-09-17 18:06:00,68.266,68.277,68.252,68.277,30400000.0
2008-09-17 18:07:00,68.279,68.306,68.272,68.297,11200000.0
2008-09-17 18:08:00,68.296,68.298,68.284,68.29,83600000.0
2008-09-17 18:09:00,68.295,68.317,68.292,68.317,33600000.0
2008-09-17 18:10:00,68.329,68.331,68.314,68.324,16800000.0
2008-09-17 18:11:00,68.325,68.335,68.325,68.334,12800000.0
2008-09-17 18:12:00,68.335,68.335,68.321,68.335,12800000.0
2008-09-17 18:13:00,68.338,68.342,68.335,68.336,27200000.0
2008-09-17 18:14:00,68.343,68.376,68.343,68.373,19200000.0
2008-09-17 18:15:00,68.391,68.408,68.389,68.408,30400000.0
2008-09-17 18:16:00,68.416,68.431,68.415,68.427,56000000.0
2008-09-17 18:17:00,68.415,68.425,68.404,68.404,43600000.0
2008-09-17 18:18:00,68.387,68.391,68.336,68.336,30400000.0
2008-09-17 18:19:00,68.299,68.33,68.288,68.33,46400000.0
2008-09-17 18:20:00,68.348,68.35,68.336,68.336,43200000.0
2008-09-17 18:21:00,68.326,68.335,68.326,68.332,12800000.0
2008-09-17 18:22:00,68.35,68.362,68.35,68.362,33600000.0
2008-09-17 18:23:00,68.361,68.361,68.302,68.303,47200000.0
2008-09-17 18:24:00,68.315,68.327,68.312,68.327,52200000.0
2008-09-17 18:25:00,68.317,68.317,68.294,68.309,34000000.0
2008-09-17 18:26:00,68.314,68.325,68.307,68.325,30800000.0
2008-09-17 18:27:00,68.322,68.323,68.311,68.311,32400000.0
2008-09-17 18:28:00,68.291,68.291,68.233,68.233,12800000.0
2008-09-17 18:29:00,68.228,68.23,68.217,68.224,25600000.0
2008-09-17 18:30:00,68.234,68.245,68.23,68.239,36800000.0
2008-09-17 18:31:00,68.223,68.244,68.223,68.244,11200000.0
2008-09-17 18:32:00,68.255,68.276,68.255,68.268,70400000.0
2008-09-17 18:33:00,68.283,68.308,68.281,68.308,32000000.0
2008-09-17 18:34:00,68.33,68.33,68.29,68.299,19200000.0
2008-09-17 18:35:00,68.309,68.343,68.309,68.333,43400000.0
2008-09-17 18:36:00,68.357,68.402,68.357,68.399,68800000.0
2008-09-17 18:37:00,68.4,68.412,68.399,68.4,36800000.0
2008-09-17 18:38:00,68.393,68.402,68.392,68.402,49600000.0
2008-09-17 18:39:00,68.41,68.423,68.404,68.423,76800000.0
2008-09-17 18:40:00,68.412,68.416,68.395,68.416,65600000.0
2008-09-17 18:41:00,68.424,68.431,68.419,68.431,72400000.0
2008-09-17 18:42:00,68.434,68.456,68.422,68.456,77800000.0
2008-09-17 18:43:00,68.474,68.504,68.474,68.504,49600000.0
2008-09-17 18:44:00,68.513,68.519,68.513,68.519,30400000.0
2008-09-17 18:45:00,68.516,68.545,68.502,68.545,12800000.0
2008-09-17 18:46:00,68.562,68.619,68.562,68.6,13200000.0
2008-09-17 18:47:00,68.592,68.619,68.592,68.594,14400000.0
2008-09-17 18:48:00,68.622,68.665,68.622,68.665,28800000.0
2008-09-17 18:49:00,68.668,68.671,68.652,68.665,24400000.0
2008-09-17 18:50:00,68.649,68.654,68.573,68.573,46400000.0
2008-09-17 18:51:00,68.554,68.554,68.489,68.489,12800000.0
2008-09-17 18:52:00,68.478,68.527,68.478,68.527,19200000.0
2008-09-17 18:53:00,68.535,68.572,68.528,68.566,30800000.0
2008-09-17 18:54:00,68.593,68.614,68.591,68.614,19200000.0
2008-09-17 18:55:00,68.679,68.739,68.679,68.739,22400000.0
2008-09-17 18:56:00,68.77,68.791,68.752,68.752,16000000.0
2008-09-17 18:57:00,68.714,68.714,68.644,68.65,19200000.0
2008-09-17 18:58:00,68.64,68.649,68.612,68.612,32000000.0
2008-09-17 18:59:00,68.595,68.615,68.595,68.615,32000000.0
2008-09-17 19:00:00,68.63,68.63,68.605,68.609,14400000.0
2008-09-17 19:01:00,68.612,68.622,68.608,68.608,19200000.0
2008-09-17 19:02:00,68.627,68.723,68.627,68.723,42600000.0
2008-09-17 19:03:00,68.787,68.835,68.787,68.835,14400000.0
2008-09-17 19:04:00,68.872,68.873,68.862,68.867,17600000.0
2008-09-17 19:05:00,68.863,68.863,68.837,68.837,22400000.0
2008-09-17 19:06:00,68.855,68.862,68.848,68.857,56000000.0
2008-09-17 19:07:00,68.859,68.865,68.854,68.854,35200000.0
2008-09-17 19:08:00,68.857,68.892,68.857,68.892,21800000.0
2008-09-17 19:09:00,68.892,68.915,68.892,68.915,12800000.0
2008-09-17 19:10:00,68.937,68.942,68.926,68.926,8000000.0
2008-09-17 19:11:00,68.937,68.99,68.937,68.99,30800000.0
2008-09-17 19:12:00,69.023,69.023,68.999,68.999,24000000.0
2008-09-17 19:13:00,68.988,69.001,68.988,69.001,12800000.0
2008-09-17 19:14:00,68.996,68.996,68.95,68.95,12800000.0
2008-09-17 19:15:00,68.934,68.961,68.924,68.952,16000000.0
2008-09-17 19:16:00,68.947,68.949,68.93,68.94,12800000.0
2008-09-17 19:17:00,68.943,68.943,68.929,68.929,14400000.0
2008-09-17 19:18:00,68.914,68.952,68.914,68.952,32000000.0
2008-09-17 19:19:00,68.976,68.987,68.973,68.987,11200000.0
2008-09-17 19:20:00,69.042,69.055,69.041,69.054,14400000.0
2008-09-17 19:21:00,69.064,69.116,69.064,69.116,17000000.0
2008-09-17 19:22:00,69.114,69.125,69.086,69.125,14400000.0
2008-09-17 19:23:00,69.126,69.132,69.114,69.114,16000000.0
2008-09-17 19:24:00,69.106,69.124,69.106,69.11,48400000.0
2008-09-17 19:25:00,69.114,69.116,69.106,69.108,11200000.0
2008-09-17 19:26:00,69.119,69.119,69.096,69.096,41000000.0
2008-09-17 19:27:00,69.066,69.078,69.063,69.063,14400000.0
2008-09-17 19:28:00,69.065,69.075,69.054,69.061,12200000.0
2008-09-17 19:29:00,69.094,69.144,69.094,69.144,12800000.0
2008-09-17 19:30:00,69.173,69.184,69.172,69.183,11200000.0
2008-09-17 19:31:00,69.195,69.22,69.195,69.22,12800000.0
2008-09-17 19:32:00,69.246,69.261,69.232,69.261,11200000.0
2008-09-17 19:33:00,69.304,69.313,69.296,69.307,11600000.0
2008-09-17 19:34:00,69.319,69.319,69.261,69.263,12800000.0
2008-09-17 19:35:00,69.247,69.247,69.158,69.174,18000000.0
2008-09-17 19:36:00,69.162,69.17,69.156,69.17,16000000.0
2008-09-17 19:37:00,69.151,69.153,69.144,69.148,11200000.0
2008-09-17 19:38:00,69.124,69.124,69.098,69.098,11600000.0
2008-09-17 19:39:00,69.105,69.143,69.104,69.104,13200000.0
2008-09-17 19:40:00,69.136,69.17,69.136,69.166,11200000.0
2008-09-17 19:41:00,69.152,69.253,69.152,69.253,11600000.0
2008-09-17 19:42:00,69.279,69.306,69.279,69.306,11200000.0
2008-09-17 19:43:00,69.409,69.442,69.409,69.442,19600000.0
2008-09-17 19:44:00,69.461,69.475,69.452,69.452,11200000.0
2008-09-17 19:45:00,69.435,69.467,69.426,69.467,16000000.0
2008-09-17 19:46:00,69.452,69.452,69.423,69.433,14400000.0
2008-09-17 19:47:00,69.459,69.472,69.459,69.468,18000000.0
2008-09-17 19:48:00,69.468,69.469,69.439,69.453,12200000.0
2008-09-17 19:49:00,69.433,69.433,69.389,69.389,30400000.0
2008-09-17 19:50:00,69.347,69.347,69.317,69.324,12800000.0
2008-09-17 19:51:00,69.324,69.364,69.324,69.364,12800000.0
2008-09-17 19:52:00,69.378,69.407,69.378,69.385,15400000.0
2008-09-17 19:53:00,69.385,69.401,69.378,69.401,12800000.0
2008-09-17 19:54:00,69.399,69.412,69.399,69.412,12800000.0
2008-09-17 19:55:00,69.411,69.421,69.405,69.421,11200000.0
2008-09-17 19:56:00,69.417,69.432,69.406,69.407,16000000.0
2008-09-17 19:57:00,69.414,69.452,69.414,69.452,9600000.0
2008-09-17 19:58:00,69.481,69.487,69.458,69.458,11200000.0
2008-09-17 19:59:00,69.423,69.423,69.409,69.411,12800000.0
2008-09-17 20:00:00,69.404,69.48,69.403,69.48,17600000.0
2008-09-17 20:01:00,69.522,69.522,69.481,69.481,11200000.0
2008-09-17 20:02:00,69.479,69.492,69.467,69.467,17600000.0
2008-09-17 20:03:00,69.444,69.445,69.427,69.427,16000000.0
2008-09-17 20:04:00,69.401,69.401,69.322,69.322,30800000.0
2008-09-17 20:05:00,69.352,69.362,69.336,69.336,12800000.0
2008-09-17 20:06:00,69.336,69.367,69.336,69.367,10600000.0
2008-09-17 20:07:00,69.358,69.362,69.353,69.361,9600000.0
2008-09-17 20:08:00,69.335,69.341,69.316,69.341,38400000.0
2008-09-17 20:09:00,69.347,69.35,69.341,69.344,11200000.0
2008-09-17 20:10:00,69.37,69.375,69.368,69.368,16000000.0
2008-09-17 20:11:00,69.367,69.375,69.361,69.367,11200000.0
2008-09-17 20:12:00,69.392,69.395,69.382,69.393,11200000.0
2008-09-17 20:13:00,69.39,69.39,69.341,69.366,27200000.0
2008-09-17 20:14:00,69.361,69.375,69.306,69.352,13800000.0
2008-09-17 20:15:00,69.351,69.37,69.347,69.364,17600000.0
2008-09-17 20:16:00,69.357,69.371,69.355,69.371,28200000.0
2008-09-17 20:17:00,69.386,69.432,69.386,69.432,33600000.0
2008-09-17 20:18:00,69.438,69.454,69.436,69.446,32000000.0
2008-09-17 20:19:00,69.45,69.516,69.45,69.516,11200000.0
2008-09-17 20:20:00,69.493,69.51,69.493,69.493,19200000.0
2008-09-17 20:21:00,69.459,69.459,69.429,69.451,16000000.0
2008-09-17 20:22:00,69.446,69.469,69.434,69.469,14400000.0
2008-09-17 20:23:00,69.474,69.517,69.474,69.51,12800000.0
2008-09-17 20:24:00,69.534,69.587,69.534,69.573,16000000.0
2008-09-17 20:25:00,69.546,69.563,69.545,69.557,11200000.0
2008-09-17 20:26:00,69.544,69.579,69.543,69.579,16000000.0
2008-09-17 20:27:00,69.659,69.738,69.659,69.738,12800000.0
2008-09-17 20:28:00,69.787,69.834,69.787,69.828,11200000.0
2008-09-17 20:29:00,69.837,69.923,69.829,69.853,16000000.0
2008-09-17 20:30:00,69.881,69.894,69.871,69.894,27200000.0
2008-09-17 20:31:00,69.881,69.883,69.881,69.881,12800000.0
2008-09-17 20:32:00,69.885,69.896,69.881,69.896,12800000.0
2008-09-17 20:33:00,69.916,69.962,69.916,69.962,12800000.0
2008-09-17 20:34:00,70.0,70.02,70.0,70.005,11200000.0
2008-09-17 20:35:00,70.035,70.035,70.017,70.017,11200000.0
2008-09-17 20:36:00,69.997,69.997,69.961,69.977,16000000.0
2008-09-17 20:37:00,69.99,70.003,69.99,70.003,12800000.0
2008-09-17 20:38:00,70.013,70.116,70.013,70.105,12800000.0
2008-09-17 20:39:00,70.103,70.103,70.089,70.097,14400000.0
2008-09-17 20:40:00,70.058,70.058,70.039,70.047,11200000.0
2008-09-17 20:41:00,70.071,70.071,70.064,70.071,10600000.0
2008-09-17 20:42:00,70.066,70.066,70.042,70.042,11200000.0
2008-09-17 20:43:00,70.033,70.058,70.033,70.058,14400000.0
2008-09-17 20:44:00,70.083,70.099,70.08,70.08,11200000.0
2008-09-17 20:45:00,70.068,70.079,70.065,70.065,12800000.0
2008-09-17 20:46:00,70.091,70.149,70.091,70.127,14400000.0
2008-09-17 20:47:00,70.143,70.157,70.143,70.149,8000000.0
2008-09-17 20:48:00,70.172,70.226,70.172,70.226,17600000.0
2008-09-17 20:49:00,70.2,70.218,70.2,70.218,19200000.0
2008-09-17 20:50:00,70.202,70.202,70.132,70.132,16000000.0
2008-09-17 20:51:00,70.143,70.157,70.13,70.157,28800000.0
2008-09-17 20:52:00,70.143,70.143,70.124,70.124,12800000.0
2008-09-17 20:53:00,70.114,70.134,70.113,70.134,16000000.0
2008-09-17 20:54:00,70.118,70.15,70.118,70.15,12800000.0
2008-09-17 20:55:00,70.146,70.146,70.124,70.124,12800000.0
2008-09-17 20:56:00,70.115,70.115,70.095,70.095,12800000.0
2008-09-17 20:57:00,70.099,70.099,70.064,70.064,12800000.0
2008-09-17 20:58:00,70.054,70.103,70.054,70.102,16000000.0
2008-09-17 20:59:00,70.145,70.294,70.145,70.294,11200000.0
2008-09-17 21:00:00,70.268,70.268,70.207,70.207,17600000.0
2008-09-17 21:01:00,70.2,70.215,70.2,70.202,11200000.0
2008-09-17 21:02:00,70.191,70.209,70.173,70.209,16000000.0
2008-09-17 21:03:00,70.209,70.209,70.187,70.187,8000000.0
2008-09-17 21:04:00,70.194,70.207,70.169,70.186,16800000.0
2008-09-17 21:05:00,70.174,70.184,70.159,70.159,14400000.0
2008-09-17 21:06:00,70.15,70.152,70.094,70.094,12800000.0
2008-09-17 21:07:00,70.032,70.032,69.962,69.968,14400000.0
2008-09-17 21:08:00,69.916,69.937,69.875,69.937,16000000.0
2008-09-17 21:09:00,69.945,69.947,69.877,69.877,11200000.0
2008-09-17 21:10:00,69.828,69.828,69.794,69.811,12800000.0
2008-09-17 21:11:00,69.854,69.859,69.841,69.859,12800000.0
2008-09-17 21:12:00,69.86,69.873,69.86,69.873,12800000.0
2008-09-17 21:13:00,69.874,69.913,69.874,69.909,8000000.0
2008-09-17 21:14:00,69.904,69.904,69.888,69.892,12800000.0
2008-09-17 21:15:00,69.89,69.902,69.887,69.902,11200000.0
2008-09-17 21:16:00,69.887,69.897,69.875,69.875,19200000.0
2008-09-17 21:17:00,69.849,69.849,69.811,69.811,14400000.0
2008-09-17 21:18:00,69.802,69.821,69.802,69.818,11200000.0
2008-09-17 21:19:00,69.825,69.841,69.82,69.82,17000000.0
2008-09-17 21:20:00,69.758,69.767,69.755,69.76,14400000.0
2008-09-17 21:21:00,69.744,69.744,69.694,69.694,8000000.0
2008-09-17 21:22:00,69.669,69.669,69.649,69.654,13200000.0
2008-09-17 21:23:00,69.642,69.643,69.629,69.635,12800000.0
2008-09-17 21:24:00,69.655,69.664,69.646,69.646,11200000.0
2008-09-17 21:25:00,69.662,69.698,69.662,69.692,17600000.0
2008-09-17 21:26:00,69.697,69.731,69.683,69.731,24000000.0
2008-09-17 21:27:00,69.765,69.769,69.756,69.762,21800000.0
2008-09-17 21:28:00,69.759,69.779,69.739,69.779,11200000.0
2008-09-17 21:29:00,69.827,69.947,69.827,69.892,27200000.0
2008-09-17 21:30:00,69.865,69.873,69.832,69.832,12800000.0
2008-09-17 21:31:00,69.783,69.783,69.737,69.737,16000000.0
2008-09-17 21:32:00,69.732,69.742,69.684,69.684,14400000.0
2008-09-17 21:33:00,69.705,69.705,69.671,69.671,10600000.0
2008-09-17 21:34:00,69.669,69.683,69.669,69.681,17600000.0
2008-09-17 21:35:00,69.676,69.676,69.642,69.642,14400000.0
2008-09-17 21:36:00,69.638,69.638,69.616,69.616,11200000.0
2008-09-17 21:37:00,69.609,69.609,69.578,69.58,16000000.0
2008-09-17 21:38:00,69.562,69.562,69.549,69.549,14400000.0
2008-09-17 21:39:00,69.559,69.592,69.559,69.592,12800000.0
2008-09-17 21:40:00,69.589,69.595,69.579,69.595,9600000.0
2008-09-17 21:41:00,69.637,69.654,69.549,69.643,11200000.0
2008-09-17 21:42:00,69.653,69.653,69.626,69.639,14400000.0
2008-09-17 21:43:00,69.638,69.638,69.622,69.622,8000000.0
2008-09-17 21:44:00,69.584,69.584,69.563,69.578,17600000.0
2008-09-17 21:45:00,69.584,69.596,69.578,69.578,17600000.0
2008-09-17 21:46:00,69.585,69.615,69.585,69.615,14400000.0
2008-09-17 21:47:00,69.625,69.634,69.617,69.617,11200000.0
2008-09-17 21:48:00,69.601,69.602,69.593,69.593,36000000.0
2008-09-17 21:49:00,69.591,69.602,69.591,69.596,11200000.0
2008-09-17 21:50:00,69.611,69.611,69.582,69.584,12800000.0
2008-09-17 21:51:00,69.593,69.602,69.591,69.596,17600000.0
2008-09-17 21:52:00,69.609,69.634,69.609,69.634,11200000.0
2008-09-17 21:53:00,69.647,69.673,69.647,69.673,11200000.0
2008-09-17 21:54:00,69.681,69.684,69.663,69.665,11200000.0
2008-09-17 21:55:00,69.645,69.65,69.634,69.634,11600000.0
2008-09-17 21:56:00,69.633,69.633,69.625,69.627,12800000.0
2008-09-17 21:57:00,69.622,69.622,69.602,69.602,17600000.0
2008-09-17 21:58:00,69.608,69.616,69.6,69.6,8000000.0
2008-09-17 21:59:00,69.571,69.571,69.522,69.522,12800000.0
2008-09-17 22:00:00,69.477,69.477,69.448,69.456,17600000.0
2008-09-17 22:01:00,69.505,69.52,69.503,69.503,11200000.0
2008-09-17 22:02:00,69.567,69.586,69.567,69.579,11200000.0
2008-09-17 22:03:00,69.57,69.592,69.57,69.59,18000000.0
2008-09-17 22:04:00,69.585,69.585,69.563,69.563,16000000.0
2008-09-17 22:05:00,69.565,69.579,69.565,69.573,11200000.0
2008-09-17 22:06:00,69.557,69.582,69.557,69.582,12800000.0
2008-09-17 22:07:00,69.581,69.611,69.581,69.611,16000000.0
2008-09-17 22:08:00,69.626,69.626,69.598,69.615,16000000.0
2008-09-17 22:09:00,69.602,69.609,69.597,69.605,13200000.0
2008-09-17 22:10:00,69.573,69.573,69.552,69.552,12600000.0
2008-09-17 22:11:00,69.557,69.561,69.553,69.553,11200000.0
2008-09-17 22:12:00,69.547,69.547,69.527,69.533,12800000.0
2008-09-17 22:13:00,69.518,69.543,69.516,69.516,12800000.0
2008-09-17 22:14:00,69.529,69.529,69.456,69.456,12800000.0
2008-09-17 22:15:00,69.464,69.47,69.462,69.47,14400000.0
2008-09-17 22:16:00,69.476,69.482,69.472,69.48,17600000.0
2008-09-17 22:17:00,69.453,69.471,69.453,69.471,19200000.0
2008-09-17 22:18:00,69.471,69.484,69.468,69.484,11200000.0
2008-09-17 22:19:00,69.477,69.478,69.466,69.466,12800000.0
2008-09-17 22:20:00,69.409,69.409,69.352,69.386,12800000.0
2008-09-17 22:21:00,69.375,69.389,69.371,69.387,17600000.0
2008-09-17 22:22:00,69.379,69.379,69.364,69.364,12800000.0
2008-09-17 22:23:00,69.366,69.372,69.352,69.352,11600000.0
2008-09-17 22:24:00,69.346,69.348,69.342,69.348,11200000.0
2008-09-17 22:25:00,69.346,69.351,69.332,69.351,16000000.0
2008-09-17 22:26:00,69.364,69.364,69.352,69.359,11200000.0
2008-09-17 22:27:00,69.368,69.368,69.353,69.353,12800000.0
2008-09-17 22:28:00,69.36,69.365,69.346,69.346,11200000.0
2008-09-17 22:29:00,69.327,69.327,69.315,69.315,15400000.0
2008-09-17 22:30:00,69.294,69.299,69.286,69.286,17600000.0
2008-09-17 22:31:00,69.284,69.311,69.284,69.311,10600000.0
2008-09-17 22:32:00,69.324,69.324,69.302,69.31,12800000.0
2008-09-17 22:33:00,69.326,69.38,69.326,69.379,11200000.0
2008-09-17 22:34:00,69.395,69.395,69.378,69.395,12800000.0
2008-09-17 22:35:00,69.395,69.422,69.395,69.422,12800000.0
2008-09-17 22:36:00,69.427,69.433,69.426,69.426,43200000.0
2008-09-17 22:37:00,69.424,69.424,69.397,69.398,25600000.0
2008-09-17 22:38:00,69.379,69.379,69.35,69.356,17600000.0
2008-09-17 22:39:00,69.296,69.298,69.278,69.278,12800000.0
2008-09-17 22:40:00,69.27,69.29,69.27,69.29,17600000.0
2008-09-17 22:41:00,69.32,69.331,69.32,69.323,10600000.0
2008-09-17 22:42:00,69.321,69.349,69.321,69.349,8000000.0
2008-09-17 22:43:00,69.354,69.36,69.341,69.355,16000000.0
2008-09-17 22:44:00,69.349,69.349,69.337,69.342,12800000.0
2008-09-17 22:45:00,69.341,69.345,69.328,69.332,16000000.0
2008-09-17 22:46:00,69.289,69.289,69.216,69.216,11200000.0
2008-09-17 22:47:00,69.2,69.203,69.156,69.156,17600000.0
2008-09-17 22:48:00,69.127,69.127,69.068,69.068,11200000.0
2008-09-17 22:49:00,69.042,69.05,69.042,69.045,12800000.0
2008-09-17 22:50:00,69.039,69.063,69.039,69.063,11200000.0
2008-09-17 22:51:00,69.087,69.087,69.072,69.074,11200000.0
2008-09-17 22:52:00,69.076,69.08,69.073,69.079,11200000.0
2008-09-17 22:53:00,69.072,69.072,69.058,69.059,17600000.0
2008-09-17 22:54:00,69.06,69.06,69.051,69.056,12800000.0
2008-09-17 22:55:00,69.043,69.048,69.033,69.039,12800000.0
2008-09-17 22:56:00,69.052,69.068,69.052,69.068,17600000.0
2008-09-17 22:57:00,69.07,69.114,69.07,69.114,17600000.0
2008-09-17 22:58:00,69.137,69.137,69.111,69.123,14400000.0
2008-09-17 22:59:00,69.121,69.121,69.113,69.113,8000000.0
2008-09-17 23:00:00,69.083,69.083,69.025,69.025,17600000.0
2008-09-17 23:01:00,69.016,69.026,69.015,69.019,14400000.0
2008-09-17 23:02:00,69.022,69.049,69.022,69.036,17600000.0
2008-09-17 23:03:00,69.042,69.046,69.035,69.046,16000000.0
2008-09-17 23:04:00,69.03,69.031,69.023,69.028,11600000.0
2008-09-17 23:05:00,69.013,69.014,69.001,69.001,33600000.0
2008-09-17 23:06:00,69.0,69.003,69.0,69.001,12800000.0
2008-09-17 23:07:00,68.957,68.959,68.888,68.9,12800000.0
2008-09-17 23:08:00,68.986,68.988,68.907,68.907,16000000.0
2008-09-17 23:09:00,68.897,68.897,68.745,68.745,17600000.0
2008-09-17 23:10:00,68.713,68.713,68.606,68.606,12800000.0
2008-09-17 23:11:00,68.557,68.557,68.455,68.455,11200000.0
2008-09-17 23:12:00,68.419,68.454,68.419,68.454,16000000.0
2008-09-17 23:13:00,68.461,68.473,68.448,68.473,12800000.0
2008-09-17 23:14:00,68.488,68.524,68.488,68.524,11200000.0
2008-09-17 23:15:00,68.544,68.557,68.54,68.557,11200000.0
2008-09-17 23:16:00,68.576,68.607,68.576,68.604,17600000.0
2008-09-17 23:17:00,68.618,68.63,68.615,68.615,11200000.0
2008-09-17 23:18:00,68.611,68.621,68.611,68.619,11200000.0
2008-09-17 23:19:00,68.631,68.648,68.631,68.641,12800000.0
2008-09-17 23:20:00,68.636,68.636,68.606,68.615,14400000.0
2008-09-17 23:21:00,68.598,68.617,68.596,68.596,16000000.0
2008-09-17 23:22:00,68.598,68.598,68.567,68.567,11200000.0
2008-09-17 23:23:00,68.599,68.599,68.578,68.578,11200000.0
2008-09-17 23:24:00,68.573,68.573,68.538,68.538,11200000.0
2008-09-17 23:25:00,68.536,68.541,68.527,68.527,14800000.0
2008-09-17 23:26:00,68.488,68.488,68.48,68.48,3200000.0
2008-09-17 23:27:00,68.477,68.477,68.462,68.462,17600000.0
2008-09-17 23:28:00,68.449,68.452,68.433,68.448,16000000.0
2008-09-17 23:29:00,68.438,68.438,68.34,68.34,11200000.0
2008-09-17 23:30:00,68.354,68.38,68.354,68.374,16000000.0
2008-09-17 23:31:00,68.378,68.378,68.358,68.358,12800000.0
2008-09-17 23:32:00,68.344,68.356,68.343,68.354,17600000.0
2008-09-17 23:33:00,68.365,68.37,68.365,68.365,12200000.0
2008-09-17 23:34:00,68.395,68.397,68.387,68.397,16000000.0
2008-09-17 23:35:00,68.412,68.42,68.402,68.42,16000000.0
2008-09-17 23:36:00,68.416,68.425,68.416,68.425,12800000.0
2008-09-17 23:37:00,68.43,68.435,68.424,68.425,12800000.0
2008-09-17 23:38:00,68.415,68.432,68.415,68.432,11200000.0
2008-09-17 23:39:00,68.442,68.521,68.442,68.521,12800000.0
2008-09-17 23:40:00,68.532,68.588,68.532,68.565,35200000.0
2008-09-17 23:41:00,68.566,68.611,68.566,68.61,12800000.0
2008-09-17 23:42:00,68.639,68.69,68.62,68.69,17600000.0
2008-09-17 23:43:00,68.659,68.659,68.607,68.607,14400000.0
2008-09-17 23:44:00,68.589,68.589,68.575,68.585,16000000.0
2008-09-17 23:45:00,68.595,68.612,68.593,68.598,11200000.0
2008-09-17 23:46:00,68.596,68.603,68.568,68.568,17600000.0
2008-09-17 23:47:00,68.58,68.625,68.571,68.625,12800000.0
2008-09-17 23:48:00,68.606,68.608,68.598,68.598,17600000.0
2008-09-17 23:49:00,68.584,68.584,68.567,68.568,16000000.0
2008-09-17 23:50:00,68.578,68.611,68.578,68.611,11200000.0
2008-09-17 23:51:00,68.614,68.614,68.595,68.611,12800000.0
2008-09-17 23:52:00,68.615,68.616,68.604,68.616,12800000.0
2008-09-17 23:53:00,68.629,68.629,68.605,68.605,14400000.0
2008-09-17 23:54:00,68.605,68.608,68.573,68.608,14400000.0
2008-09-17 23:55:00,68.61,68.61,68.586,68.599,12800000.0
2008-09-17 23:56:00,68.607,68.607,68.516,68.516,11200000.0
2008-09-17 23:57:00,68.607,68.616,68.598,68.616,12800000.0
2008-09-17 23:58:00,68.656,68.656,68.629,68.639,11200000.0
2008-09-17 23:59:00,68.613,68.617,68.608,68.617,14400000.0
2008-09-18 00:00:00,68.651,68.694,68.651,68.694,17600000.0
2008-09-18 00:01:00,68.702,68.702,68.691,68.702,12800000.0
2008-09-18 00:02:00,68.72,68.756,68.708,68.756,11200000.0
2008-09-18 00:03:00,68.809,68.833,68.809,68.826,12800000.0
2008-09-18 00:04:00,68.817,68.884,68.817,68.884,9000000.0
2008-09-18 00:05:00,68.893,68.94,68.893,68.94,11200000.0
2008-09-18 00:06:00,68.952,68.969,68.952,68.966,11200000.0
2008-09-18 00:07:00,68.973,69.001,68.973,68.991,12800000.0
2008-09-18 00:08:00,68.962,68.974,68.962,68.962,12800000.0
2008-09-18 00:09:00,68.922,68.937,68.917,68.934,12800000.0
2008-09-18 00:10:00,68.903,68.915,68.876,68.88,12800000.0
2008-09-18 00:11:00,68.852,68.852,68.789,68.789,16400000.0
2008-09-18 00:12:00,68.784,68.795,68.784,68.792,12800000.0
2008-09-18 00:13:00,68.806,68.809,68.798,68.809,13200000.0
2008-09-18 00:14:00,68.838,68.838,68.81,68.812,14400000.0
2008-09-18 00:15:00,68.795,68.795,68.778,68.791,28800000.0
2008-09-18 00:16:00,68.793,68.823,68.793,68.823,14400000.0
2008-09-18 00:17:00,68.837,68.851,68.821,68.821,17600000.0
2008-09-18 00:18:00,68.831,68.843,68.831,68.843,12800000.0
2008-09-18 00:19:00,68.828,68.828,68.821,68.828,12800000.0
2008-09-18 00:20:00,68.834,68.838,68.828,68.838,17600000.0
2008-09-18 00:21:00,68.859,68.861,68.849,68.861,13200000.0
2008-09-18 00:22:00,68.885,68.967,68.885,68.967,17600000.0
2008-09-18 00:23:00,68.997,68.997,68.892,68.892,11600000.0
2008-09-18 00:24:00,68.869,68.869,68.832,68.842,14400000.0
2008-09-18 00:25:00,68.829,68.833,68.789,68.789,12800000.0
2008-09-18 00:26:00,68.78,68.78,68.772,68.772,12800000.0
2008-09-18 00:27:00,68.771,68.775,68.765,68.765,17600000.0
2008-09-18 00:28:00,68.743,68.748,68.742,68.748,32000000.0
2008-09-18 00:29:00,68.747,68.747,68.738,68.747,12800000.0
2008-09-18 00:30:00,68.764,68.778,68.764,68.773,11200000.0
2008-09-18 00:31:00,68.773,68.773,68.762,68.762,11200000.0
2008-09-18 00:32:00,68.762,68.764,68.743,68.764,12800000.0
2008-09-18 00:33:00,68.763,68.778,68.763,68.774,12800000.0
2008-09-18 00:34:00,68.826,68.83,68.822,68.828,19200000.0
2008-09-18 00:35:00,68.809,68.827,68.807,68.809,28800000.0
2008-09-18 00:36:00,68.788,68.793,68.781,68.781,17600000.0
2008-09-18 00:37:00,68.785,68.79,68.779,68.786,12800000.0
2008-09-18 00:38:00,68.778,68.778,68.762,68.775,11200000.0
2008-09-18 00:39:00,68.764,68.786,68.764,68.78,9000000.0
2008-09-18 00:40:00,68.77,68.789,68.77,68.789,16000000.0
2008-09-18 00:41:00,68.796,68.806,68.795,68.795,12200000.0
2008-09-18 00:42:00,68.795,68.813,68.795,68.808,12800000.0
2008-09-18 00:43:00,68.803,68.823,68.803,68.82,11200000.0
2008-09-18 00:44:00,68.831,68.831,68.808,68.822,18000000.0
2008-09-18 00:45:00,68.813,68.85,68.813,68.85,11200000.0
2008-09-18 00:46:00,68.848,68.893,68.848,68.891,14400000.0
2008-09-18 00:47:00,68.882,68.891,68.878,68.891,12800000.0
2008-09-18 00:48:00,68.899,68.905,68.88,68.88,12800000.0
2008-09-18 00:49:00,68.866,68.885,68.866,68.885,16000000.0
2008-09-18 00:50:00,68.901,68.921,68.901,68.905,14400000.0
2008-09-18 00:51:00,68.876,68.885,68.874,68.877,17600000.0
2008-09-18 00:52:00,68.872,68.876,68.86,68.86,11200000.0
2008-09-18 00:53:00,68.875,68.884,68.869,68.873,17600000.0
2008-09-18 00:54:00,68.87,68.887,68.87,68.887,17600000.0
2008-09-18 00:55:00,68.881,68.889,68.873,68.873,28200000.0
2008-09-18 00:56:00,68.867,68.915,68.867,68.915,12800000.0
2008-09-18 00:57:00,68.943,68.96,68.943,68.96,12800000.0
2008-09-18 00:58:00,68.954,68.957,68.947,68.949,12200000.0
2008-09-18 00:59:00,68.914,68.914,68.91,68.911,11200000.0
2008-09-18 01:00:00,68.902,68.902,68.876,68.876,16000000.0
2008-09-18 01:01:00,68.864,68.878,68.861,68.878,9600000.0
2008-09-18 01:02:00,68.882,68.882,68.867,68.867,11200000.0
2008-09-18 01:03:00,68.878,68.878,68.806,68.822,22400000.0
2008-09-18 01:04:00,68.838,68.856,68.838,68.85,12800000.0
2008-09-18 01:05:00,68.864,68.88,68.864,68.88,12800000.0
2008-09-18 01:06:00,68.881,68.881,68.816,68.87,12800000.0
2008-09-18 01:07:00,68.874,68.884,68.87,68.87,11200000.0
2008-09-18 01:08:00,68.883,68.895,68.883,68.884,16000000.0
2008-09-18 01:09:00,68.887,68.89,68.884,68.888,16000000.0
2008-09-18 01:10:00,68.868,68.873,68.862,68.862,16400000.0
2008-09-18 01:11:00,68.862,68.862,68.853,68.857,11200000.0
2008-09-18 01:12:00,68.851,68.874,68.851,68.873,16000000.0
2008-09-18 01:13:00,68.862,68.862,68.853,68.857,17600000.0
2008-09-18 01:14:00,68.867,68.876,68.867,68.876,16000000.0
2008-09-18 01:15:00,68.887,68.887,68.879,68.879,17600000.0
2008-09-18 01:16:00,68.869,68.874,68.857,68.874,25600000.0
2008-09-18 01:17:00,68.868,68.873,68.864,68.873,12800000.0
2008-09-18 01:18:00,68.883,68.887,68.874,68.883,13200000.0
2008-09-18 01:19:00,68.883,68.887,68.873,68.887,10600000.0
2008-09-18 01:20:00,68.856,68.865,68.855,68.855,11200000.0
2008-09-18 01:21:00,68.844,68.862,68.844,68.862,11200000.0
2008-09-18 01:22:00,68.868,68.878,68.864,68.871,12800000.0
2008-09-18 01:23:00,68.874,68.875,68.863,68.863,11200000.0
2008-09-18 01:24:00,68.856,68.864,68.854,68.857,12800000.0
2008-09-18 01:25:00,68.865,68.865,68.859,68.86,11200000.0
2008-09-18 01:26:00,68.854,68.854,68.794,68.794,11200000.0
2008-09-18 01:27:00,68.768,68.768,68.747,68.751,16000000.0
2008-09-18 01:28:00,68.749,68.749,68.741,68.744,14800000.0
2008-09-18 01:29:00,68.746,68.758,68.746,68.758,16000000.0
2008-09-18 01:30:00,68.754,68.754,68.743,68.743,11200000.0
2008-09-18 01:31:00,68.743,68.743,68.733,68.738,11200000.0
2008-09-18 01:32:00,68.75,68.76,68.743,68.76,12800000.0
2008-09-18 01:33:00,68.765,68.805,68.762,68.805,11200000.0
2008-09-18 01:34:00,68.814,68.827,68.812,68.827,24000000.0
2008-09-18 01:35:00,68.852,68.886,68.852,68.884,12800000.0
2008-09-18 01:36:00,68.886,68.899,68.88,68.897,11200000.0
2008-09-18 01:37:00,68.889,68.889,68.88,68.88,9600000.0
2008-09-18 01:38:00,68.887,68.894,68.877,68.89,17600000.0
2008-09-18 01:39:00,68.914,68.918,68.906,68.918,14400000.0
2008-09-18 01:40:00,68.943,68.96,68.943,68.943,11200000.0
2008-09-18 01:41:00,68.944,68.95,68.92,68.95,12800000.0
2008-09-18 01:42:00,68.968,68.978,68.968,68.973,11200000.0
2008-09-18 01:43:00,68.969,68.969,68.965,68.965,8000000.0
2008-09-18 01:44:00,68.972,69.006,68.972,69.006,11200000.0
2008-09-18 01:45:00,68.981,68.981,68.969,68.969,12800000.0
2008-09-18 01:46:00,68.953,68.97,68.951,68.951,16400000.0
2008-09-18 01:47:00,68.94,68.941,68.916,68.926,12800000.0
2008-09-18 01:48:00,68.922,68.922,68.838,68.838,12200000.0
2008-09-18 01:49:00,68.829,68.838,68.828,68.832,12800000.0
2008-09-18 01:50:00,68.838,68.862,68.833,68.862,14400000.0
2008-09-18 01:51:00,68.867,68.871,68.864,68.864,17600000.0
2008-09-18 01:52:00,68.862,68.864,68.857,68.857,20800000.0
2008-09-18 01:53:00,68.857,68.879,68.857,68.879,8000000.0
2008-09-18 01:54:00,68.865,68.865,68.854,68.86,12800000.0
2008-09-18 01:55:00,68.848,68.848,68.818,68.818,8000000.0
2008-09-18 01:56:00,68.808,68.821,68.808,68.817,12800000.0
2008-09-18 01:57:00,68.84,68.853,68.84,68.845,19200000.0
2008-09-18 01:58:00,68.85,68.859,68.85,68.857,11200000.0
2008-09-18 01:59:00,68.863,68.865,68.858,68.858,11200000.0
2008-09-18 02:00:00,68.862,68.862,68.851,68.858,12800000.0
2008-09-18 02:01:00,68.86,68.876,68.86,68.876,17600000.0
2008-09-18 02:02:00,68.858,68.865,68.853,68.853,11200000.0
2008-09-18 02:03:00,68.845,68.87,68.842,68.87,16000000.0
2008-09-18 02:04:00,68.869,68.873,68.86,68.872,11200000.0
2008-09-18 02:05:00,68.88,68.895,68.877,68.892,12800000.0
2008-09-18 02:06:00,68.904,68.918,68.901,68.918,14400000.0
2008-09-18 02:07:00,68.933,68.971,68.933,68.971,12800000.0
2008-09-18 02:08:00,68.958,68.979,68.916,68.979,17600000.0
2008-09-18 02:09:00,69.003,69.006,68.993,68.999,16000000.0
2008-09-18 02:10:00,69.012,69.026,68.974,68.974,16400000.0
2008-09-18 02:11:00,68.946,68.947,68.927,68.947,12800000.0
2008-09-18 02:12:00,68.952,68.98,68.949,68.98,17600000.0
2008-09-18 02:13:00,68.981,68.994,68.981,68.983,11200000.0
2008-09-18 02:14:00,68.988,69.044,68.988,69.044,11200000.0
2008-09-18 02:15:00,69.047,69.048,69.032,69.032,11200000.0
2008-09-18 02:16:00,69.025,69.039,69.021,69.033,11600000.0
2008-09-18 02:17:00,69.032,69.039,69.007,69.039,11200000.0
2008-09-18 02:18:00,69.077,69.154,69.077,69.146,12800000.0
2008-09-18 02:19:00,69.112,69.132,69.105,69.132,12800000.0
2008-09-18 02:20:00,69.129,69.168,69.038,69.168,12800000.0
2008-09-18 02:21:00,69.189,69.203,69.189,69.202,17600000.0
2008-09-18 02:22:00,69.205,69.236,69.205,69.23,14400000.0
2008-09-18 02:23:00,69.233,69.289,69.233,69.289,12200000.0
2008-09-18 02:24:00,69.328,69.344,69.317,69.344,11200000.0
2008-09-18 02:25:00,69.371,69.404,69.37,69.397,17600000.0
2008-09-18 02:26:00,69.436,69.442,69.43,69.43,12800000.0
2008-09-18 02:27:00,69.442,69.449,69.442,69.445,11200000.0
2008-09-18 02:28:00,69.438,69.438,69.421,69.426,12800000.0
2008-09-18 02:29:00,69.433,69.452,69.433,69.434,10600000.0
2008-09-18 02:30:00,69.434,69.469,69.434,69.469,12800000.0
2008-09-18 02:31:00,69.461,69.475,69.453,69.453,17600000.0
2008-09-18 02:32:00,69.46,69.462,69.453,69.454,11200000.0
2008-09-18 02:33:00,69.469,69.498,69.468,69.498,11200000.0
2008-09-18 02:34:00,69.497,69.52,69.496,69.52,14800000.0
2008-09-18 02:35:00,69.57,69.657,69.57,69.657,12800000.0
2008-09-18 02:36:00,69.669,69.669,69.623,69.625,12800000.0
2008-09-18 02:37:00,69.624,69.624,69.573,69.576,12800000.0
2008-09-18 02:38:00,69.589,69.589,69.54,69.54,17600000.0
2008-09-18 02:39:00,69.54,69.555,69.539,69.539,16000000.0
2008-09-18 02:40:00,69.537,69.537,69.508,69.53,16400000.0
2008-09-18 02:41:00,69.559,69.637,69.559,69.637,11200000.0
2008-09-18 02:42:00,69.668,69.694,69.662,69.662,10600000.0
2008-09-18 02:43:00,69.656,69.661,69.653,69.66,11200000.0
2008-09-18 02:44:00,69.67,69.67,69.654,69.654,11200000.0
2008-09-18 02:45:00,69.641,69.661,69.641,69.661,10600000.0
2008-09-18 02:46:00,69.669,69.685,69.66,69.685,11200000.0
2008-09-18 02:47:00,69.686,69.7,69.682,69.7,12800000.0
2008-09-18 02:48:00,69.731,69.768,69.662,69.662,11200000.0
2008-09-18 02:49:00,69.726,69.739,69.726,69.735,17600000.0
2008-09-18 02:50:00,69.742,69.756,69.729,69.752,12200000.0
2008-09-18 02:51:00,69.738,69.738,69.704,69.704,11200000.0
2008-09-18 02:52:00,69.685,69.685,69.639,69.639,11200000.0
2008-09-18 02:53:00,69.588,69.588,69.545,69.545,11200000.0
2008-09-18 02:54:00,69.548,69.548,69.519,69.519,12800000.0
2008-09-18 02:55:00,69.497,69.498,69.479,69.479,11200000.0
2008-09-18 02:56:00,69.46,69.477,69.442,69.442,11200000.0
2008-09-18 02:57:00,69.445,69.46,69.441,69.46,11200000.0
2008-09-18 02:58:00,69.467,69.484,69.422,69.422,11200000.0
2008-09-18 02:59:00,69.478,69.478,69.47,69.471,11200000.0
2008-09-18 03:00:00,69.46,69.478,69.46,69.477,12800000.0
2008-09-18 03:01:00,69.479,69.487,69.447,69.447,11200000.0
2008-09-18 03:02:00,69.424,69.439,69.424,69.437,17600000.0
2008-09-18 03:03:00,69.44,69.44,69.422,69.436,14400000.0
2008-09-18 03:04:00,69.449,69.458,69.446,69.458,11200000.0
2008-09-18 03:05:00,69.43,69.443,69.42,69.443,16400000.0
2008-09-18 03:06:00,69.439,69.457,69.435,69.457,16000000.0
2008-09-18 03:07:00,69.475,69.498,69.475,69.498,14400000.0
2008-09-18 03:08:00,69.521,69.534,69.521,69.534,11200000.0
2008-09-18 03:09:00,69.528,69.53,69.513,69.513,11200000.0
2008-09-18 03:10:00,69.494,69.494,69.441,69.441,16000000.0
2008-09-18 03:11:00,69.422,69.426,69.398,69.398,11200000.0
2008-09-18 03:12:00,69.42,69.42,69.4,69.4,11200000.0
2008-09-18 03:13:00,69.385,69.387,69.378,69.387,16000000.0
2008-09-18 03:14:00,69.398,69.408,69.395,69.397,16000000.0
2008-09-18 03:15:00,69.373,69.387,69.368,69.368,17600000.0
2008-09-18 03:16:00,69.358,69.358,69.333,69.337,12200000.0
2008-09-18 03:17:00,69.354,69.39,69.354,69.39,11200000.0
2008-09-18 03:18:00,69.397,69.408,69.389,69.389,11200000.0
2008-09-18 03:19:00,69.397,69.397,69.373,69.373,12800000.0
2008-09-18 03:20:00,69.364,69.364,69.356,69.364,11200000.0
2008-09-18 03:21:00,69.365,69.365,69.355,69.356,14400000.0
2008-09-18 03:22:00,69.332,69.332,69.316,69.316,14400000.0
2008-09-18 03:23:00,69.298,69.301,69.29,69.29,12800000.0
2008-09-18 03:24:00,69.293,69.3,69.291,69.291,11200000.0
2008-09-18 03:25:00,69.28,69.282,69.276,69.276,17600000.0
2008-09-18 03:26:00,69.262,69.274,69.249,69.274,11200000.0
2008-09-18 03:27:00,69.284,69.292,69.283,69.283,14400000.0
2008-09-18 03:28:00,69.3,69.304,69.277,69.289,12800000.0
2008-09-18 03:29:00,69.287,69.314,69.287,69.314,13200000.0
2008-09-18 03:30:00,69.327,69.337,69.327,69.335,14400000.0
2008-09-18 03:31:00,69.351,69.387,69.345,69.387,12800000.0
2008-09-18 03:32:00,69.408,69.408,69.359,69.359,12800000.0
2008-09-18 03:33:00,69.347,69.355,69.346,69.346,11200000.0
2008-09-18 03:34:00,69.365,69.373,69.362,69.371,10600000.0
2008-09-18 03:35:00,69.389,69.446,69.389,69.446,17600000.0
2008-09-18 03:36:00,69.461,69.477,69.461,69.466,13200000.0
2008-09-18 03:37:00,69.45,69.457,69.414,69.457,17600000.0
2008-09-18 03:38:00,69.476,69.494,69.476,69.489,11200000.0
2008-09-18 03:39:00,69.478,69.487,69.427,69.478,14400000.0
2008-09-18 03:40:00,69.435,69.452,69.428,69.452,11200000.0
2008-09-18 03:41:00,69.439,69.439,69.41,69.41,11200000.0
2008-09-18 03:42:00,69.41,69.412,69.405,69.412,12800000.0
2008-09-18 03:43:00,69.418,69.422,69.413,69.422,11200000.0
2008-09-18 03:44:00,69.408,69.413,69.382,69.413,11200000.0
2008-09-18 03:45:00,69.42,69.426,69.416,69.426,10600000.0
2008-09-18 03:46:00,69.418,69.423,69.413,69.423,11200000.0
2008-09-18 03:47:00,69.426,69.433,69.424,69.424,11200000.0
2008-09-18 03:48:00,69.405,69.405,69.358,69.358,11200000.0
2008-09-18 03:49:00,69.351,69.351,69.327,69.333,12800000.0
2008-09-18 03:50:00,69.327,69.327,69.309,69.319,12800000.0
2008-09-18 03:51:00,69.322,69.331,69.322,69.331,12800000.0
2008-09-18 03:52:00,69.33,69.331,69.32,69.32,16000000.0
2008-09-18 03:53:00,69.325,69.331,69.317,69.325,11200000.0
2008-09-18 03:54:00,69.333,69.379,69.333,69.379,12800000.0
2008-09-18 03:55:00,69.397,69.401,69.38,69.392,14400000.0
2008-09-18 03:56:00,69.381,69.401,69.374,69.401,11200000.0
2008-09-18 03:57:00,69.419,69.423,69.392,69.392,12800000.0
2008-09-18 03:58:00,69.425,69.431,69.42,69.42,11200000.0
2008-09-18 03:59:00,69.413,69.421,69.398,69.421,12800000.0
2008-09-18 04:00:00,69.432,69.478,69.432,69.442,14400000.0
2008-09-18 04:01:00,69.414,69.414,69.345,69.347,11200000.0
2008-09-18 04:02:00,69.346,69.365,69.346,69.363,12800000.0
2008-09-18 04:03:00,69.364,69.397,69.364,69.39,12800000.0
2008-09-18 04:04:00,69.384,69.389,69.378,69.381,12800000.0
2008-09-18 04:05:00,69.385,69.385,69.378,69.378,11200000.0
2008-09-18 04:06:00,69.364,69.364,69.347,69.347,14400000.0
2008-09-18 04:07:00,69.332,69.339,69.318,69.331,14400000.0
2008-09-18 04:08:00,69.339,69.364,69.339,69.364,12800000.0
2008-09-18 04:09:00,69.375,69.375,69.359,69.359,11200000.0
2008-09-18 04:10:00,69.358,69.358,69.337,69.343,17600000.0
2008-09-18 04:11:00,69.318,69.333,69.318,69.318,12800000.0
2008-09-18 04:12:00,69.311,69.311,69.291,69.291,12800000.0
2008-09-18 04:13:00,69.289,69.294,69.276,69.276,11200000.0
2008-09-18 04:14:00,69.292,69.304,69.29,69.29,16000000.0
2008-09-18 04:15:00,69.297,69.337,69.297,69.337,12800000.0
2008-09-18 04:16:00,69.35,69.35,69.328,69.333,11200000.0
2008-09-18 04:17:00,69.329,69.338,69.329,69.336,14400000.0
2008-09-18 04:18:00,69.319,69.335,69.317,69.324,17600000.0
2008-09-18 04:19:00,69.328,69.328,69.286,69.304,12800000.0
2008-09-18 04:20:00,69.303,69.306,69.299,69.304,12800000.0
2008-09-18 04:21:00,69.283,69.283,69.227,69.242,11200000.0
2008-09-18 04:22:00,69.284,69.291,69.278,69.291,16000000.0
2008-09-18 04:23:00,69.306,69.306,69.292,69.302,12800000.0
2008-09-18 04:24:00,69.294,69.297,69.26,69.26,12800000.0
2008-09-18 04:25:00,69.23,69.234,69.224,69.226,14400000.0
2008-09-18 04:26:00,69.215,69.216,69.209,69.209,12800000.0
2008-09-18 04:27:00,69.22,69.232,69.202,69.231,17600000.0
2008-09-18 04:28:00,69.228,69.228,69.143,69.143,11200000.0
2008-09-18 04:29:00,69.128,69.162,69.125,69.162,12800000.0
2008-09-18 04:30:00,69.165,69.182,69.13,69.13,11200000.0
2008-09-18 04:31:00,69.116,69.116,69.093,69.094,12800000.0
2008-09-18 04:32:00,69.055,69.055,69.038,69.055,16000000.0
2008-09-18 04:33:00,69.063,69.068,69.057,69.068,16000000.0
2008-09-18 04:34:00,69.097,69.167,69.031,69.167,11200000.0
2008-09-18 04:35:00,69.201,69.248,69.196,69.248,13200000.0
2008-09-18 04:36:00,69.277,69.292,69.277,69.286,11200000.0
2008-09-18 04:37:00,69.295,69.347,69.295,69.347,12800000.0
2008-09-18 04:38:00,69.338,69.359,69.338,69.355,12800000.0
2008-09-18 04:39:00,69.358,69.379,69.358,69.377,12800000.0
2008-09-18 04:40:00,69.384,69.401,69.361,69.361,12800000.0
2008-09-18 04:41:00,69.35,69.356,69.343,69.356,13200000.0
2008-09-18 04:42:00,69.382,69.394,69.382,69.387,17600000.0
2008-09-18 04:43:00,69.398,69.401,69.39,69.391,12800000.0
2008-09-18 04:44:00,69.388,69.398,69.388,69.392,12800000.0
2008-09-18 04:45:00,69.383,69.383,69.369,69.37,17600000.0
2008-09-18 04:46:00,69.364,69.369,69.361,69.363,13800000.0
2008-09-18 04:47:00,69.36,69.366,69.354,69.357,14400000.0
2008-09-18 04:48:00,69.368,69.368,69.351,69.355,17600000.0
2008-09-18 04:49:00,69.344,69.36,69.344,69.359,11200000.0
2008-09-18 04:50:00,69.366,69.386,69.366,69.386,11200000.0
2008-09-18 04:51:00,69.406,69.409,69.405,69.409,11200000.0
2008-09-18 04:52:00,69.393,69.393,69.378,69.382,12800000.0
2008-09-18 04:53:00,69.376,69.42,69.376,69.42,17600000.0
2008-09-18 04:54:00,69.44,69.443,69.419,69.438,11200000.0
2008-09-18 04:55:00,69.453,69.461,69.44,69.451,11200000.0
2008-09-18 04:56:00,69.457,69.463,69.45,69.46,17600000.0
2008-09-18 04:57:00,69.471,69.486,69.469,69.486,12200000.0
2008-09-18 04:58:00,69.486,69.486,69.471,69.473,11200000.0
2008-09-18 04:59:00,69.475,69.477,69.472,69.476,12800000.0
2008-09-18 05:00:00,69.482,69.482,69.461,69.461,11200000.0
2008-09-18 05:01:00,69.459,69.473,69.457,69.473,14400000.0
2008-09-18 05:02:00,69.487,69.489,69.473,69.473,11200000.0
2008-09-18 05:03:00,69.475,69.485,69.469,69.482,13200000.0
2008-09-18 05:04:00,69.467,69.468,69.461,69.461,12800000.0
2008-09-18 05:05:00,69.454,69.454,69.429,69.429,11200000.0
2008-09-18 05:06:00,69.403,69.423,69.397,69.397,11600000.0
2008-09-18 05:07:00,69.41,69.411,69.389,69.4,14400000.0
2008-09-18 05:08:00,69.412,69.412,69.404,69.405,12800000.0
2008-09-18 05:09:00,69.41,69.411,69.405,69.405,14400000.0
2008-09-18 05:10:00,69.415,69.428,69.413,69.416,11200000.0
2008-09-18 05:11:00,69.4,69.416,69.4,69.416,13200000.0
2008-09-18 05:12:00,69.43,69.439,69.43,69.433,12800000.0
2008-09-18 05:13:00,69.432,69.432,69.423,69.431,12800000.0
2008-09-18 05:14:00,69.428,69.442,69.424,69.442,12800000.0
2008-09-18 05:15:00,69.442,69.448,69.428,69.446,16000000.0
2008-09-18 05:16:00,69.447,69.447,69.435,69.435,11200000.0
2008-09-18 05:17:00,69.436,69.441,69.435,69.435,11200000.0
2008-09-18 05:18:00,69.4,69.428,69.395,69.428,12800000.0
2008-09-18 05:19:00,69.431,69.439,69.426,69.426,16000000.0
2008-09-18 05:20:00,69.434,69.434,69.429,69.43,11200000.0
2008-09-18 05:21:00,69.418,69.418,69.382,69.408,17600000.0
2008-09-18 05:22:00,69.438,69.474,69.438,69.474,15400000.0
2008-09-18 05:23:00,69.461,69.472,69.461,69.463,12800000.0
2008-09-18 05:24:00,69.474,69.474,69.468,69.47,12800000.0
2008-09-18 05:25:00,69.491,69.504,69.491,69.502,12800000.0
2008-09-18 05:26:00,69.503,69.509,69.495,69.509,12200000.0
2008-09-18 05:27:00,69.509,69.532,69.501,69.532,12800000.0
2008-09-18 05:28:00,69.544,69.567,69.544,69.564,11200000.0
2008-09-18 05:29:00,69.553,69.556,69.547,69.551,12200000.0
2008-09-18 05:30:00,69.564,69.577,69.556,69.556,14400000.0
2008-09-18 05:31:00,69.526,69.527,69.521,69.522,17600000.0
2008-09-18 05:32:00,69.517,69.528,69.517,69.519,9600000.0
2008-09-18 05:33:00,69.532,69.539,69.532,69.539,11200000.0
2008-09-18 05:34:00,69.538,69.547,69.532,69.547,17600000.0
2008-09-18 05:35:00,69.564,69.572,69.559,69.559,12800000.0
2008-09-18 05:36:00,69.548,69.558,69.544,69.544,12800000.0
2008-09-18 05:37:00,69.571,69.592,69.57,69.592,11200000.0
2008-09-18 05:38:00,69.595,69.597,69.58,69.597,12800000.0
2008-09-18 05:39:00,69.588,69.588,69.569,69.572,11200000.0
2008-09-18 05:40:00,69.57,69.593,69.57,69.588,14400000.0
2008-09-18 05:41:00,69.601,69.609,69.601,69.606,12800000.0
2008-09-18 05:42:00,69.583,69.604,69.583,69.597,11200000.0
2008-09-18 05:43:00,69.609,69.619,69.607,69.618,12800000.0
2008-09-18 05:44:00,69.61,69.61,69.592,69.596,12800000.0
2008-09-18 05:45:00,69.591,69.591,69.574,69.574,16000000.0
2008-09-18 05:46:00,69.561,69.563,69.559,69.559,15400000.0
2008-09-18 05:47:00,69.55,69.556,69.539,69.553,11200000.0
2008-09-18 05:48:00,69.55,69.559,69.55,69.552,14400000.0
2008-09-18 05:49:00,69.526,69.526,69.464,69.467,17600000.0
2008-09-18 05:50:00,69.455,69.455,69.435,69.435,10600000.0
2008-09-18 05:51:00,69.437,69.437,69.427,69.427,11200000.0
2008-09-18 05:52:00,69.415,69.415,69.364,69.364,12800000.0
2008-09-18 05:53:00,69.36,69.396,69.36,69.396,17600000.0
2008-09-18 05:54:00,69.394,69.394,69.368,69.368,12800000.0
2008-09-18 05:55:00,69.358,69.358,69.249,69.249,11200000.0
2008-09-18 05:56:00,69.338,69.352,69.338,69.351,11200000.0
2008-09-18 05:57:00,69.36,69.36,69.341,69.341,12800000.0
2008-09-18 05:58:00,69.364,69.364,69.329,69.345,12800000.0
2008-09-18 05:59:00,69.356,69.365,69.354,69.358,12800000.0
2008-09-18 06:00:00,69.344,69.361,69.344,69.348,14400000.0
2008-09-18 06:01:00,69.356,69.369,69.355,69.361,16000000.0
2008-09-18 06:02:00,69.332,69.335,69.274,69.274,12800000.0
2008-09-18 06:03:00,69.252,69.269,69.252,69.269,12800000.0
2008-09-18 06:04:00,69.235,69.239,69.23,69.239,11200000.0
2008-09-18 06:05:00,69.244,69.27,69.244,69.27,13800000.0
2008-09-18 06:06:00,69.274,69.28,69.269,69.269,17600000.0
2008-09-18 06:07:00,69.268,69.28,69.265,69.28,12800000.0
2008-09-18 06:08:00,69.268,69.304,69.189,69.304,12800000.0
2008-09-18 06:09:00,69.32,69.342,69.32,69.342,10600000.0
2008-09-18 06:10:00,69.364,69.377,69.364,69.376,14400000.0
2008-09-18 06:11:00,69.372,69.385,69.366,69.385,17600000.0
2008-09-18 06:12:00,69.381,69.385,69.359,69.364,12800000.0
2008-09-18 06:13:00,69.375,69.375,69.349,69.368,12800000.0
2008-09-18 06:14:00,69.365,69.377,69.365,69.377,14400000.0
2008-09-18 06:15:00,69.366,69.381,69.357,69.358,17600000.0
2008-09-18 06:16:00,69.375,69.388,69.372,69.387,17600000.0
2008-09-18 06:17:00,69.397,69.398,69.383,69.391,15800000.0
2008-09-18 06:18:00,69.4,69.474,69.4,69.474,14400000.0
2008-09-18 06:19:00,69.472,69.472,69.459,69.46,16000000.0
2008-09-18 06:20:00,69.446,69.447,69.434,69.447,12800000.0
2008-09-18 06:21:00,69.448,69.467,69.448,69.461,12800000.0
2008-09-18 06:22:00,69.46,69.461,69.453,69.453,12800000.0
2008-09-18 06:23:00,69.462,69.487,69.462,69.487,17600000.0
2008-09-18 06:24:00,69.477,69.478,69.474,69.474,11200000.0
2008-09-18 06:25:00,69.463,69.47,69.451,69.451,11200000.0
2008-09-18 06:26:00,69.43,69.43,69.407,69.407,11200000.0
2008-09-18 06:27:00,69.404,69.412,69.398,69.412,11200000.0
2008-09-18 06:28:00,69.4,69.4,69.376,69.381,11200000.0
2008-09-18 06:29:00,69.388,69.388,69.366,69.366,13200000.0
2008-09-18 06:30:00,69.353,69.354,69.313,69.313,12800000.0
2008-09-18 06:31:00,69.327,69.344,69.314,69.314,12800000.0
2008-09-18 06:32:00,69.303,69.303,69.274,69.274,11200000.0
2008-09-18 06:33:00,69.256,69.277,69.255,69.271,18000000.0
2008-09-18 06:34:00,69.28,69.286,69.275,69.283,11200000.0
2008-09-18 06:35:00,69.286,69.301,69.286,69.301,12800000.0
2008-09-18 06:36:00,69.305,69.311,69.296,69.309,8000000.0
2008-09-18 06:37:00,69.321,69.326,69.316,69.322,12800000.0
2008-09-18 06:38:00,69.317,69.319,69.311,69.311,12800000.0
2008-09-18 06:39:00,69.315,69.325,69.311,69.311,12800000.0
2008-09-18 06:40:00,69.323,69.361,69.323,69.361,12800000.0
2008-09-18 06:41:00,69.337,69.337,69.324,69.324,12800000.0
2008-09-18 06:42:00,69.324,69.331,69.322,69.331,12800000.0
2008-09-18 06:43:00,69.312,69.312,69.288,69.291,12800000.0
2008-09-18 06:44:00,69.301,69.327,69.298,69.32,17600000.0
2008-09-18 06:45:00,69.326,69.34,69.326,69.332,17600000.0
2008-09-18 06:46:00,69.34,69.38,69.34,69.38,11200000.0
2008-09-18 06:47:00,69.412,69.447,69.412,69.447,12800000.0
2008-09-18 06:48:00,69.437,69.446,69.426,69.446,12800000.0
2008-09-18 06:49:00,69.442,69.454,69.427,69.443,12800000.0
2008-09-18 06:50:00,69.431,69.431,69.413,69.413,12800000.0
2008-09-18 06:51:00,69.398,69.398,69.379,69.379,12800000.0
2008-09-18 06:52:00,69.374,69.376,69.367,69.376,12800000.0
2008-09-18 06:53:00,69.363,69.371,69.359,69.359,17600000.0
2008-09-18 06:54:00,69.353,69.353,69.335,69.335,14400000.0
2008-09-18 06:55:00,69.331,69.331,69.314,69.321,11600000.0
2008-09-18 06:56:00,69.311,69.336,69.311,69.333,12800000.0
2008-09-18 06:57:00,69.35,69.418,69.35,69.412,11200000.0
2008-09-18 06:58:00,69.415,69.415,69.352,69.352,17600000.0
2008-09-18 06:59:00,69.384,69.425,69.384,69.425,12800000.0
2008-09-18 07:00:00,69.441,69.457,69.366,69.405,14400000.0
2008-09-18 07:01:00,69.364,69.367,69.347,69.347,17600000.0
2008-09-18 07:02:00,69.348,69.352,69.342,69.346,11600000.0
2008-09-18 07:03:00,69.376,69.381,69.366,69.366,12800000.0
2008-09-18 07:04:00,69.372,69.39,69.372,69.39,12800000.0
2008-09-18 07:05:00,69.388,69.388,69.369,69.38,11600000.0
2008-09-18 07:06:00,69.379,69.384,69.377,69.377,12800000.0
2008-09-18 07:07:00,69.375,69.388,69.375,69.388,11600000.0
2008-09-18 07:08:00,69.396,69.447,69.396,69.447,11200000.0
2008-09-18 07:09:00,69.453,69.463,69.453,69.463,12800000.0
2008-09-18 07:10:00,69.462,69.462,69.446,69.457,11200000.0
2008-09-18 07:11:00,69.471,69.476,69.466,69.476,12800000.0
2008-09-18 07:12:00,69.474,69.485,69.473,69.482,11200000.0
2008-09-18 07:13:00,69.484,69.492,69.484,69.488,12800000.0
2008-09-18 07:14:00,69.49,69.501,69.478,69.501,10600000.0
2008-09-18 07:15:00,69.503,69.529,69.503,69.529,11200000.0
2008-09-18 07:16:00,69.539,69.547,69.536,69.545,17600000.0
2008-09-18 07:17:00,69.552,69.557,69.546,69.552,12800000.0
2008-09-18 07:18:00,69.532,69.544,69.529,69.54,14400000.0
2008-09-18 07:19:00,69.552,69.555,69.547,69.553,12800000.0
2008-09-18 07:20:00,69.547,69.553,69.538,69.548,16000000.0
2008-09-18 07:21:00,69.553,69.574,69.553,69.573,12800000.0
2008-09-18 07:22:00,69.567,69.573,69.566,69.57,17600000.0
2008-09-18 07:23:00,69.539,69.539,69.533,69.539,11200000.0
2008-09-18 07:24:00,69.544,69.557,69.543,69.543,16000000.0
2008-09-18 07:25:00,69.56,69.574,69.555,69.571,16000000.0
2008-09-18 07:26:00,69.577,69.601,69.577,69.601,16000000.0
2008-09-18 07:27:00,69.604,69.61,69.604,69.605,16000000.0
2008-09-18 07:28:00,69.618,69.625,69.618,69.618,14400000.0
2008-09-18 07:29:00,69.617,69.629,69.617,69.618,13800000.0
2008-09-18 07:30:00,69.603,69.603,69.591,69.595,12800000.0
2008-09-18 07:31:00,69.6,69.612,69.6,69.605,17600000.0
2008-09-18 07:32:00,69.599,69.599,69.547,69.547,12800000.0
2008-09-18 07:33:00,69.546,69.546,69.511,69.511,11200000.0
2008-09-18 07:34:00,69.517,69.517,69.511,69.516,12800000.0
2008-09-18 07:35:00,69.499,69.503,69.494,69.494,16400000.0
2008-09-18 07:36:00,69.481,69.521,69.481,69.521,15400000.0
2008-09-18 07:37:00,69.525,69.525,69.506,69.506,11200000.0
2008-09-18 07:38:00,69.505,69.505,69.497,69.504,11200000.0
2008-09-18 07:39:00,69.523,69.56,69.523,69.56,11200000.0
2008-09-18 07:40:00,69.574,69.585,69.574,69.585,11200000.0
2008-09-18 07:41:00,69.575,69.575,69.562,69.572,12800000.0
2008-09-18 07:42:00,69.576,69.576,69.563,69.563,12800000.0
2008-09-18 07:43:00,69.572,69.578,69.563,69.563,12800000.0
2008-09-18 07:44:00,69.574,69.574,69.567,69.571,11200000.0
2008-09-18 07:45:00,69.588,69.624,69.588,69.624,10600000.0
2008-09-18 07:46:00,69.633,69.65,69.633,69.645,11200000.0
2008-09-18 07:47:00,69.619,69.646,69.619,69.646,14400000.0
2008-09-18 07:48:00,69.663,69.663,69.646,69.646,14400000.0
2008-09-18 07:49:00,69.633,69.633,69.61,69.61,17000000.0
2008-09-18 07:50:00,69.619,69.62,69.607,69.609,15400000.0
2008-09-18 07:51:00,69.61,69.637,69.603,69.637,12800000.0
2008-09-18 07:52:00,69.654,69.661,69.641,69.642,16000000.0
2008-09-18 07:53:00,69.651,69.651,69.632,69.638,12800000.0
2008-09-18 07:54:00,69.643,69.661,69.643,69.655,12800000.0
2008-09-18 07:55:00,69.652,69.673,69.642,69.673,12800000.0
2008-09-18 07:56:00,69.656,69.682,69.646,69.682,15400000.0
2008-09-18 07:57:00,69.661,69.67,69.661,69.661,11200000.0
2008-09-18 07:58:00,69.653,69.673,69.653,69.673,11200000.0
2008-09-18 07:59:00,69.644,69.644,69.627,69.627,12800000.0
2008-09-18 08:00:00,69.631,69.675,69.623,69.675,14400000.0
2008-09-18 08:01:00,69.705,69.75,69.705,69.75,14400000.0
2008-09-18 08:02:00,69.772,69.818,69.772,69.812,12800000.0
2008-09-18 08:03:00,69.819,69.822,69.812,69.812,11200000.0
2008-09-18 08:04:00,69.842,69.882,69.842,69.882,11200000.0
2008-09-18 08:05:00,69.896,69.931,69.896,69.928,14400000.0
2008-09-18 08:06:00,69.944,69.948,69.935,69.946,17600000.0
2008-09-18 08:07:00,69.942,69.949,69.927,69.936,11200000.0
2008-09-18 08:08:00,69.94,69.951,69.939,69.947,12800000.0
2008-09-18 08:09:00,69.933,69.945,69.91,69.91,12800000.0
2008-09-18 08:10:00,69.895,69.924,69.895,69.911,12800000.0
2008-09-18 08:11:00,69.899,69.899,69.883,69.887,11200000.0
2008-09-18 08:12:00,69.874,69.92,69.874,69.92,16000000.0
2008-09-18 08:13:00,69.946,69.961,69.946,69.954,11600000.0
2008-09-18 08:14:00,69.946,69.948,69.935,69.948,11200000.0
2008-09-18 08:15:00,69.932,69.934,69.898,69.934,16400000.0
2008-09-18 08:16:00,69.914,69.914,69.895,69.895,11200000.0
2008-09-18 08:17:00,69.889,69.891,69.874,69.874,12800000.0
2008-09-18 08:18:00,69.889,69.889,69.859,69.859,13200000.0
2008-09-18 08:19:00,69.867,69.884,69.867,69.877,14400000.0
2008-09-18 08:20:00,69.904,69.931,69.904,69.931,10600000.0
2008-09-18 08:21:00,69.938,69.938,69.92,69.92,9600000.0
2008-09-18 08:22:00,69.906,69.926,69.906,69.926,11200000.0
2008-09-18 08:23:00,69.934,69.934,69.923,69.923,11200000.0
2008-09-18 08:24:00,69.923,69.934,69.923,69.925,17600000.0
2008-09-18 08:25:00,69.925,69.934,69.925,69.925,12800000.0
2008-09-18 08:26:00,69.936,69.988,69.936,69.988,12800000.0
2008-09-18 08:27:00,70.006,70.014,69.975,69.975,12800000.0
2008-09-18 08:28:00,69.99,70.012,69.972,70.012,17600000.0
2008-09-18 08:29:00,70.05,70.176,70.05,70.174,14400000.0
2008-09-18 08:30:00,70.22,70.237,70.126,70.126,11200000.0
2008-09-18 08:31:00,70.043,70.044,70.016,70.016,12800000.0
2008-09-18 08:32:00,70.017,70.017,69.965,69.965,11200000.0
2008-09-18 08:33:00,69.882,69.91,69.874,69.909,11200000.0
2008-09-18 08:34:00,69.927,69.958,69.927,69.957,17000000.0
2008-09-18 08:35:00,69.97,69.974,69.961,69.968,17000000.0
2008-09-18 08:36:00,69.954,69.98,69.946,69.946,17600000.0
2008-09-18 08:37:00,69.931,69.931,69.891,69.891,11600000.0
2008-09-18 08:38:00,69.915,69.981,69.915,69.975,16000000.0
2008-09-18 08:39:00,69.965,69.997,69.965,69.997,16400000.0
2008-09-18 08:40:00,70.005,70.005,69.978,69.978,16000000.0
2008-09-18 08:41:00,69.96,69.963,69.948,69.95,17600000.0
2008-09-18 08:42:00,69.961,70.008,69.961,70.008,12800000.0
2008-09-18 08:43:00,70.014,70.019,69.994,69.994,12800000.0
2008-09-18 08:44:00,70.0,70.016,69.994,69.994,12800000.0
2008-09-18 08:45:00,69.988,69.996,69.982,69.991,16000000.0
2008-09-18 08:46:00,69.984,70.009,69.983,70.009,11200000.0
2008-09-18 08:47:00,70.014,70.019,70.0,70.019,11600000.0
2008-09-18 08:48:00,70.007,70.007,69.978,69.978,12800000.0
2008-09-18 08:49:00,69.984,69.987,69.952,69.952,17600000.0
2008-09-18 08:50:00,69.956,69.968,69.852,69.852,12800000.0
2008-09-18 08:51:00,69.852,69.87,69.852,69.87,17600000.0
2008-09-18 08:52:00,69.869,69.869,69.85,69.866,11200000.0
2008-09-18 08:53:00,69.87,69.872,69.862,69.862,16000000.0
2008-09-18 08:54:00,69.853,69.865,69.849,69.849,14800000.0
2008-09-18 08:55:00,69.851,69.854,69.83,69.83,16000000.0
2008-09-18 08:56:00,69.817,69.825,69.806,69.808,12800000.0
2008-09-18 08:57:00,69.804,69.823,69.804,69.823,11200000.0
2008-09-18 08:58:00,69.824,69.834,69.819,69.819,12800000.0
2008-09-18 08:59:00,69.832,69.847,69.832,69.847,12800000.0
2008-09-18 09:00:00,69.911,70.186,69.911,70.186,17600000.0
2008-09-18 09:01:00,70.367,70.379,70.289,70.289,11200000.0
2008-09-18 09:02:00,70.196,70.222,70.171,70.217,11200000.0
2008-09-18 09:03:00,70.242,70.242,70.201,70.24,16000000.0
2008-09-18 09:04:00,70.26,70.298,70.26,70.289,11200000.0
2008-09-18 09:05:00,70.28,70.329,70.28,70.329,11200000.0
2008-09-18 09:06:00,70.376,70.484,70.376,70.484,12800000.0
2008-09-18 09:07:00,70.48,70.513,70.467,70.467,12200000.0
2008-09-18 09:08:00,70.359,70.359,70.27,70.277,12800000.0
2008-09-18 09:09:00,70.198,70.198,70.117,70.141,17600000.0
2008-09-18 09:10:00,70.154,70.168,70.117,70.117,12800000.0
2008-09-18 09:11:00,70.115,70.122,70.115,70.119,12800000.0
2008-09-18 09:12:00,70.072,70.116,70.072,70.104,12800000.0
2008-09-18 09:13:00,70.099,70.099,70.049,70.049,11200000.0
2008-09-18 09:14:00,70.049,70.089,70.049,70.089,11200000.0
2008-09-18 09:15:00,70.129,70.141,70.105,70.105,11200000.0
2008-09-18 09:16:00,70.109,70.154,70.109,70.143,12800000.0
2008-09-18 09:17:00,70.185,70.26,70.185,70.26,11200000.0
2008-09-18 09:18:00,70.292,70.351,70.292,70.351,13800000.0
2008-09-18 09:19:00,70.333,70.345,70.333,70.345,12800000.0
2008-09-18 09:20:00,70.351,70.375,70.351,70.354,16000000.0
2008-09-18 09:21:00,70.368,70.493,70.368,70.493,11200000.0
2008-09-18 09:22:00,70.423,70.423,70.367,70.367,17600000.0
2008-09-18 09:23:00,70.374,70.411,70.374,70.394,12800000.0
2008-09-18 09:24:00,70.396,70.408,70.381,70.385,12800000.0
2008-09-18 09:25:00,70.392,70.394,70.385,70.388,12800000.0
2008-09-18 09:26:00,70.409,70.506,70.409,70.506,11200000.0
2008-09-18 09:27:00,70.533,70.546,70.526,70.546,11200000.0
2008-09-18 09:28:00,70.535,70.538,70.52,70.52,12800000.0
2008-09-18 09:29:00,70.505,70.525,70.505,70.525,11200000.0
2008-09-18 09:30:00,70.504,70.504,70.415,70.415,13200000.0
2008-09-18 09:31:00,70.393,70.393,70.33,70.33,12800000.0
2008-09-18 09:32:00,70.322,70.358,70.322,70.352,14400000.0
2008-09-18 09:33:00,70.365,70.377,70.361,70.377,12800000.0
2008-09-18 09:34:00,70.359,70.359,70.343,70.347,11200000.0
2008-09-18 09:35:00,70.363,70.394,70.363,70.38,12800000.0
2008-09-18 09:36:00,70.4,70.465,70.4,70.465,16000000.0
2008-09-18 09:37:00,70.502,70.558,70.495,70.544,16000000.0
2008-09-18 09:38:00,70.493,70.504,70.49,70.497,11200000.0
2008-09-18 09:39:00,70.485,70.485,70.418,70.418,12800000.0
2008-09-18 09:40:00,70.446,70.503,70.446,70.496,16000000.0
2008-09-18 09:41:00,70.499,70.513,70.495,70.513,11200000.0
2008-09-18 09:42:00,70.528,70.531,70.523,70.53,11200000.0
2008-09-18 09:43:00,70.512,70.552,70.512,70.539,12800000.0
2008-09-18 09:44:00,70.536,70.559,70.536,70.551,8000000.0
2008-09-18 09:45:00,70.572,70.586,70.571,70.586,12800000.0
2008-09-18 09:46:00,70.581,70.603,70.581,70.585,11200000.0
2008-09-18 09:47:00,70.604,70.691,70.604,70.691,12200000.0
2008-09-18 09:48:00,70.802,70.825,70.802,70.805,11200000.0
2008-09-18 09:49:00,70.824,70.825,70.816,70.821,12800000.0
2008-09-18 09:50:00,70.855,70.931,70.855,70.93,16000000.0
2008-09-18 09:51:00,70.937,70.977,70.931,70.977,16000000.0
2008-09-18 09:52:00,70.959,70.959,70.935,70.958,11200000.0
2008-09-18 09:53:00,70.945,70.945,70.894,70.894,12800000.0
2008-09-18 09:54:00,70.877,70.877,70.861,70.873,17600000.0
2008-09-18 09:55:00,70.903,70.92,70.903,70.915,11200000.0
2008-09-18 09:56:00,70.93,70.932,70.907,70.907,12800000.0
2008-09-18 09:57:00,70.891,70.891,70.839,70.839,17600000.0
2008-09-18 09:58:00,70.824,70.83,70.715,70.799,17600000.0
2008-09-18 09:59:00,70.8,70.82,70.793,70.82,17600000.0
2008-09-18 10:00:00,70.796,70.796,70.768,70.779,11200000.0
2008-09-18 10:01:00,70.79,70.809,70.782,70.783,13200000.0
2008-09-18 10:02:00,70.789,70.792,70.766,70.766,16400000.0
2008-09-18 10:03:00,70.717,70.717,70.619,70.619,11200000.0
2008-09-18 10:04:00,70.625,70.625,70.597,70.597,12800000.0
2008-09-18 10:05:00,70.574,70.574,70.553,70.565,8000000.0
2008-09-18 10:06:00,70.59,70.592,70.573,70.578,17600000.0
2008-09-18 10:07:00,70.556,70.556,70.529,70.538,12800000.0
2008-09-18 10:08:00,70.532,70.541,70.527,70.541,11200000.0
2008-09-18 10:09:00,70.558,70.558,70.527,70.543,13200000.0
2008-09-18 10:10:00,70.568,70.594,70.566,70.594,11200000.0
2008-09-18 10:11:00,70.606,70.624,70.599,70.617,11200000.0
2008-09-18 10:12:00,70.608,70.616,70.574,70.616,12800000.0
2008-09-18 10:13:00,70.597,70.608,70.577,70.588,12800000.0
2008-09-18 10:14:00,70.627,70.684,70.627,70.684,11200000.0
2008-09-18 10:15:00,70.707,70.729,70.707,70.725,13200000.0
2008-09-18 10:16:00,70.731,70.74,70.719,70.731,12800000.0
2008-09-18 10:17:00,70.734,70.734,70.72,70.72,11600000.0
2008-09-18 10:18:00,70.719,70.719,70.687,70.687,11200000.0
2008-09-18 10:19:00,70.704,70.765,70.704,70.765,11200000.0
2008-09-18 10:20:00,70.78,70.839,70.774,70.839,17600000.0
2008-09-18 10:21:00,70.879,70.922,70.879,70.922,16000000.0
2008-09-18 10:22:00,70.933,70.944,70.929,70.938,11200000.0
2008-09-18 10:23:00,70.942,70.956,70.942,70.953,11600000.0
2008-09-18 10:24:00,70.948,70.948,70.91,70.912,12800000.0
2008-09-18 10:25:00,70.903,70.905,70.888,70.905,11200000.0
2008-09-18 10:26:00,70.903,70.908,70.879,70.879,12800000.0
2008-09-18 10:27:00,70.849,70.849,70.818,70.821,11200000.0
2008-09-18 10:28:00,70.804,70.82,70.804,70.81,12800000.0
2008-09-18 10:29:00,70.793,70.798,70.78,70.78,11200000.0
2008-09-18 10:30:00,70.737,70.752,70.725,70.725,12800000.0
2008-09-18 10:31:00,70.735,70.748,70.734,70.746,12800000.0
2008-09-18 10:32:00,70.741,70.749,70.738,70.738,17600000.0
2008-09-18 10:33:00,70.718,70.734,70.715,70.734,11200000.0
2008-09-18 10:34:00,70.735,70.748,70.733,70.735,11200000.0
2008-09-18 10:35:00,70.75,70.763,70.733,70.733,11200000.0
2008-09-18 10:36:00,70.752,70.781,70.752,70.781,10600000.0
2008-09-18 10:37:00,70.79,70.792,70.705,70.776,11200000.0
2008-09-18 10:38:00,70.767,70.767,70.739,70.766,12800000.0
2008-09-18 10:39:00,70.803,70.825,70.803,70.818,11200000.0
2008-09-18 10:40:00,70.832,70.858,70.831,70.833,16000000.0
2008-09-18 10:41:00,70.829,70.837,70.829,70.83,12800000.0
2008-09-18 10:42:00,70.834,70.834,70.814,70.832,11200000.0
2008-09-18 10:43:00,70.833,70.843,70.82,70.82,11200000.0
2008-09-18 10:44:00,70.789,70.795,70.777,70.795,12800000.0
2008-09-18 10:45:00,70.817,70.83,70.817,70.827,12800000.0
2008-09-18 10:46:00,70.836,70.838,70.829,70.83,12800000.0
2008-09-18 10:47:00,70.832,70.857,70.832,70.843,11600000.0
2008-09-18 10:48:00,70.829,70.829,70.815,70.815,12800000.0
2008-09-18 10:49:00,70.77,70.782,70.757,70.782,11200000.0
2008-09-18 10:50:00,70.777,70.777,70.752,70.752,16000000.0
2008-09-18 10:51:00,70.746,70.753,70.737,70.737,17600000.0
2008-09-18 10:52:00,70.727,70.727,70.681,70.684,11200000.0
2008-09-18 10:53:00,70.67,70.673,70.65,70.653,11200000.0
2008-09-18 10:54:00,70.652,70.659,70.629,70.629,17600000.0
2008-09-18 10:55:00,70.618,70.627,70.551,70.551,10600000.0
2008-09-18 10:56:00,70.517,70.553,70.517,70.553,11200000.0
2008-09-18 10:57:00,70.57,70.585,70.569,70.569,16000000.0
2008-09-18 10:58:00,70.571,70.637,70.536,70.637,13200000.0
2008-09-18 10:59:00,70.636,70.636,70.61,70.612,11200000.0
2008-09-18 11:00:00,70.623,70.623,70.559,70.562,12800000.0
2008-09-18 11:01:00,70.542,70.542,70.473,70.473,12800000.0
2008-09-18 11:02:00,70.464,70.464,70.454,70.455,16000000.0
2008-09-18 11:03:00,70.423,70.431,70.338,70.338,12800000.0
2008-09-18 11:04:00,70.329,70.329,70.31,70.322,14400000.0
2008-09-18 11:05:00,70.358,70.362,70.294,70.294,9600000.0
2008-09-18 11:06:00,70.283,70.294,70.28,70.294,17600000.0
2008-09-18 11:07:00,70.291,70.348,70.291,70.315,17600000.0
2008-09-18 11:08:00,70.292,70.351,70.292,70.351,11600000.0
2008-09-18 11:09:00,70.368,70.378,70.359,70.378,18000000.0
2008-09-18 11:10:00,70.379,70.417,70.379,70.417,12800000.0
2008-09-18 11:11:00,70.414,70.416,70.41,70.412,11200000.0
2008-09-18 11:12:00,70.398,70.458,70.398,70.458,17600000.0
2008-09-18 11:13:00,70.483,70.486,70.462,70.473,14400000.0
2008-09-18 11:14:00,70.468,70.476,70.464,70.464,10600000.0
2008-09-18 11:15:00,70.446,70.454,70.443,70.454,11200000.0
2008-09-18 11:16:00,70.457,70.474,70.452,70.472,13200000.0
2008-09-18 11:17:00,70.474,70.474,70.455,70.469,11200000.0
2008-09-18 11:18:00,70.454,70.454,70.426,70.439,13200000.0
2008-09-18 11:19:00,70.415,70.427,70.415,70.425,17000000.0
2008-09-18 11:20:00,70.424,70.433,70.418,70.433,12800000.0
2008-09-18 11:21:00,70.427,70.427,70.394,70.404,14400000.0
2008-09-18 11:22:00,70.353,70.353,70.299,70.301,12800000.0
2008-09-18 11:23:00,70.322,70.343,70.318,70.321,11200000.0
2008-09-18 11:24:00,70.295,70.295,70.264,70.278,12800000.0
2008-09-18 11:25:00,70.292,70.298,70.264,70.289,17600000.0
2008-09-18 11:26:00,70.304,70.424,70.304,70.424,14400000.0
2008-09-18 11:27:00,70.429,70.44,70.417,70.44,8000000.0
2008-09-18 11:28:00,70.432,70.484,70.422,70.484,14400000.0
2008-09-18 11:29:00,70.488,70.488,70.47,70.47,14400000.0
2008-09-18 11:30:00,70.475,70.491,70.473,70.473,14400000.0
2008-09-18 11:31:00,70.47,70.47,70.429,70.43,11200000.0
2008-09-18 11:32:00,70.401,70.401,70.389,70.4,17600000.0
2008-09-18 11:33:00,70.409,70.409,70.389,70.389,12800000.0
2008-09-18 11:34:00,70.405,70.425,70.405,70.418,12800000.0
2008-09-18 11:35:00,70.425,70.443,70.425,70.443,11200000.0
2008-09-18 11:36:00,70.455,70.461,70.452,70.461,12800000.0
2008-09-18 11:37:00,70.481,70.517,70.481,70.512,11200000.0
2008-09-18 11:38:00,70.519,70.526,70.517,70.526,11200000.0
2008-09-18 11:39:00,70.539,70.572,70.532,70.564,11200000.0
2008-09-18 11:40:00,70.564,70.582,70.564,70.571,11200000.0
2008-09-18 11:41:00,70.579,70.592,70.572,70.572,9600000.0
2008-09-18 11:42:00,70.543,70.552,70.536,70.549,17600000.0
2008-09-18 11:43:00,70.571,70.601,70.555,70.601,11200000.0
2008-09-18 11:44:00,70.621,70.654,70.617,70.654,11200000.0
2008-09-18 11:45:00,70.669,70.7,70.669,70.7,14400000.0
2008-09-18 11:46:00,70.716,70.73,70.71,70.712,11200000.0
2008-09-18 11:47:00,70.697,70.719,70.677,70.719,17600000.0
2008-09-18 11:48:00,70.73,70.744,70.723,70.744,11200000.0
2008-09-18 11:49:00,70.74,70.758,70.74,70.743,12800000.0
2008-09-18 11:50:00,70.754,70.758,70.745,70.747,17600000.0
2008-09-18 11:51:00,70.745,70.745,70.711,70.711,11200000.0
2008-09-18 11:52:00,70.743,70.818,70.743,70.818,11200000.0
2008-09-18 11:53:00,70.855,70.86,70.838,70.853,16000000.0
2008-09-18 11:54:00,70.858,70.858,70.805,70.805,14400000.0
2008-09-18 11:55:00,70.799,70.804,70.735,70.801,11200000.0
2008-09-18 11:56:00,70.804,70.804,70.795,70.798,12800000.0
2008-09-18 11:57:00,70.811,70.834,70.807,70.807,17600000.0
2008-09-18 11:58:00,70.803,70.83,70.802,70.83,11200000.0
2008-09-18 11:59:00,70.845,70.846,70.815,70.815,11200000.0
2008-09-18 12:00:00,70.808,70.817,70.808,70.816,11200000.0
2008-09-18 12:01:00,70.802,70.81,70.791,70.791,11200000.0
2008-09-18 12:02:00,70.806,70.832,70.806,70.827,14400000.0
2008-09-18 12:03:00,70.821,70.821,70.805,70.806,11200000.0
2008-09-18 12:04:00,70.805,70.809,70.797,70.808,17600000.0
2008-09-18 12:05:00,70.787,70.787,70.767,70.785,17000000.0
2008-09-18 12:06:00,70.771,70.771,70.762,70.763,12800000.0
2008-09-18 12:07:00,70.771,70.771,70.747,70.767,11200000.0
2008-09-18 12:08:00,70.782,70.795,70.781,70.795,11200000.0
2008-09-18 12:09:00,70.772,70.772,70.711,70.711,13800000.0
2008-09-18 12:10:00,70.715,70.735,70.711,70.711,11200000.0
2008-09-18 12:11:00,70.736,70.764,70.736,70.764,12200000.0
2008-09-18 12:12:00,70.784,70.805,70.784,70.792,11200000.0
2008-09-18 12:13:00,70.795,70.798,70.789,70.794,11200000.0
2008-09-18 12:14:00,70.772,70.772,70.725,70.745,12800000.0
2008-09-18 12:15:00,70.758,70.758,70.743,70.743,12800000.0
2008-09-18 12:16:00,70.728,70.75,70.728,70.75,12800000.0
2008-09-18 12:17:00,70.754,70.764,70.695,70.735,17600000.0
2008-09-18 12:18:00,70.74,70.749,70.726,70.726,16000000.0
2008-09-18 12:19:00,70.703,70.719,70.68,70.719,12800000.0
2008-09-18 12:20:00,70.707,70.715,70.703,70.708,14400000.0
2008-09-18 12:21:00,70.73,70.738,70.712,70.712,16000000.0
2008-09-18 12:22:00,70.706,70.707,70.692,70.698,16000000.0
2008-09-18 12:23:00,70.68,70.68,70.66,70.679,14400000.0
2008-09-18 12:24:00,70.661,70.661,70.622,70.625,12800000.0
2008-09-18 12:25:00,70.594,70.619,70.594,70.619,11200000.0
2008-09-18 12:26:00,70.609,70.618,70.608,70.617,11200000.0
2008-09-18 12:27:00,70.659,70.717,70.659,70.717,11200000.0
2008-09-18 12:28:00,70.727,70.86,70.727,70.86,12800000.0
2008-09-18 12:29:00,70.862,70.879,70.857,70.876,17600000.0
2008-09-18 12:30:00,70.854,70.872,70.845,70.872,17600000.0
2008-09-18 12:31:00,70.865,70.889,70.856,70.889,12800000.0
2008-09-18 12:32:00,70.903,70.946,70.903,70.946,12800000.0
2008-09-18 12:33:00,70.954,70.954,70.922,70.922,14400000.0
2008-09-18 12:34:00,70.925,70.933,70.92,70.923,12800000.0
2008-09-18 12:35:00,70.92,70.936,70.92,70.934,11200000.0
2008-09-18 12:36:00,70.94,70.97,70.94,70.97,11200000.0
2008-09-18 12:37:00,70.977,70.984,70.974,70.984,11200000.0
2008-09-18 12:38:00,71.0,71.012,70.92,71.007,17000000.0
2008-09-18 12:39:00,71.0,71.006,70.99,70.99,16000000.0
2008-09-18 12:40:00,70.979,70.979,70.933,70.976,16000000.0
2008-09-18 12:41:00,70.971,70.977,70.952,70.952,12800000.0
2008-09-18 12:42:00,70.948,70.948,70.903,70.903,14400000.0
2008-09-18 12:43:00,70.901,70.901,70.884,70.884,12800000.0
2008-09-18 12:44:00,70.857,70.859,70.822,70.829,17600000.0
2008-09-18 12:45:00,70.813,70.813,70.791,70.807,16000000.0
2008-09-18 12:46:00,70.811,70.811,70.747,70.747,12800000.0
2008-09-18 12:47:00,70.75,70.752,70.724,70.724,13200000.0
2008-09-18 12:48:00,70.76,70.799,70.76,70.799,11200000.0
2008-09-18 12:49:00,70.816,70.846,70.812,70.846,16000000.0
2008-09-18 12:50:00,70.822,70.822,70.8,70.81,14400000.0
2008-09-18 12:51:00,70.823,70.858,70.823,70.858,11200000.0
2008-09-18 12:52:00,70.888,70.936,70.888,70.936,11200000.0
2008-09-18 12:53:00,70.934,70.94,70.912,70.912,11200000.0
2008-09-18 12:54:00,70.899,70.901,70.864,70.864,12800000.0
2008-09-18 12:55:00,70.857,70.877,70.846,70.877,16000000.0
2008-09-18 12:56:00,70.878,70.878,70.863,70.863,11200000.0
2008-09-18 12:57:00,70.869,70.895,70.869,70.895,11200000.0
2008-09-18 12:58:00,70.907,70.935,70.904,70.935,17600000.0
2008-09-18 12:59:00,70.94,70.943,70.917,70.917,16000000.0
2008-09-18 13:00:00,70.921,70.939,70.917,70.939,12200000.0
2008-09-18 13:01:00,70.94,70.964,70.94,70.964,14400000.0
2008-09-18 13:02:00,70.962,70.981,70.943,70.976,12800000.0
2008-09-18 13:03:00,70.977,70.985,70.973,70.979,16000000.0
2008-09-18 13:04:00,70.956,70.956,70.947,70.951,11200000.0
2008-09-18 13:05:00,70.912,70.912,70.887,70.898,13200000.0
2008-09-18 13:06:00,70.903,70.913,70.902,70.912,11200000.0
2008-09-18 13:07:00,70.924,70.924,70.913,70.913,14400000.0
2008-09-18 13:08:00,70.92,70.934,70.907,70.934,18000000.0
2008-09-18 13:09:00,70.92,70.92,70.882,70.911,12800000.0
2008-09-18 13:10:00,70.88,70.908,70.88,70.903,16000000.0
2008-09-18 13:11:00,70.914,70.942,70.914,70.937,11200000.0
2008-09-18 13:12:00,70.95,70.954,70.941,70.954,13200000.0
2008-09-18 13:13:00,70.956,70.963,70.956,70.961,17000000.0
2008-09-18 13:14:00,70.952,70.952,70.892,70.892,12800000.0
2008-09-18 13:15:00,70.883,70.883,70.869,70.877,12800000.0
2008-09-18 13:16:00,70.892,70.911,70.892,70.903,17600000.0
2008-09-18 13:17:00,70.894,70.909,70.894,70.908,12800000.0
2008-09-18 13:18:00,70.916,70.923,70.879,70.879,11600000.0
2008-09-18 13:19:00,70.789,70.789,70.76,70.784,16000000.0
2008-09-18 13:20:00,70.781,70.814,70.781,70.798,17600000.0
2008-09-18 13:21:00,70.796,70.812,70.791,70.812,11200000.0
2008-09-18 13:22:00,70.813,70.869,70.807,70.869,12800000.0
2008-09-18 13:23:00,70.845,70.854,70.835,70.835,12800000.0
2008-09-18 13:24:00,70.846,70.847,70.838,70.847,11200000.0
2008-09-18 13:25:00,70.846,70.88,70.846,70.88,17600000.0
2008-09-18 13:26:00,70.849,70.849,70.808,70.808,17600000.0
2008-09-18 13:27:00,70.814,70.828,70.814,70.825,12800000.0
2008-09-18 13:28:00,70.789,70.789,70.697,70.777,16000000.0
2008-09-18 13:29:00,70.685,70.794,70.685,70.782,11200000.0
2008-09-18 13:30:00,70.777,70.777,70.679,70.679,12800000.0
2008-09-18 13:31:00,70.687,70.743,70.687,70.743,11200000.0
2008-09-18 13:32:00,70.729,70.734,70.724,70.733,11200000.0
2008-09-18 13:33:00,70.748,70.76,70.748,70.759,19200000.0
2008-09-18 13:34:00,70.753,70.753,70.729,70.753,12800000.0
2008-09-18 13:35:00,70.765,70.768,70.759,70.759,36800000.0
2008-09-18 13:36:00,70.738,70.738,70.715,70.715,17600000.0
2008-09-18 13:37:00,70.707,70.72,70.702,70.712,14400000.0
2008-09-18 13:38:00,70.698,70.699,70.654,70.654,33600000.0
2008-09-18 13:39:00,70.661,70.698,70.661,70.698,14400000.0
2008-09-18 13:40:00,70.716,70.722,70.707,70.707,40000000.0
2008-09-18 13:41:00,70.698,70.709,70.697,70.709,16400000.0
2008-09-18 13:42:00,70.696,70.706,70.696,70.696,11200000.0
2008-09-18 13:43:00,70.684,70.703,70.677,70.703,27200000.0
2008-09-18 13:44:00,70.729,70.742,70.729,70.735,33000000.0
2008-09-18 13:45:00,70.741,70.741,70.717,70.72,21200000.0
2008-09-18 13:46:00,70.728,70.757,70.728,70.754,24000000.0
2008-09-18 13:47:00,70.771,70.783,70.769,70.783,12800000.0
2008-09-18 13:48:00,70.79,70.799,70.78,70.796,12800000.0
2008-09-18 13:49:00,70.798,70.798,70.794,70.796,17600000.0
2008-09-18 13:50:00,70.815,70.902,70.815,70.902,11200000.0
2008-09-18 13:51:00,70.906,70.907,70.87,70.898,23400000.0
2008-09-18 13:52:00,70.9,70.9,70.883,70.883,13200000.0
2008-09-18 13:53:00,70.897,70.929,70.897,70.925,17600000.0
2008-09-18 13:54:00,70.95,70.992,70.95,70.992,25000000.0
2008-09-18 13:55:00,71.008,71.008,70.97,70.97,14400000.0
2008-09-18 13:56:00,70.971,70.973,70.966,70.967,13800000.0
2008-09-18 13:57:00,70.955,70.957,70.946,70.946,29600000.0
2008-09-18 13:58:00,70.92,70.927,70.899,70.901,14800000.0
2008-09-18 13:59:00,70.924,70.926,70.915,70.922,32000000.0
2008-09-18 14:00:00,70.914,70.921,70.914,70.919,48000000.0
2008-09-18 14:01:00,70.938,70.938,70.908,70.915,32400000.0
2008-09-18 14:02:00,70.903,70.903,70.889,70.899,14400000.0
2008-09-18 14:03:00,70.888,70.888,70.842,70.842,14400000.0
2008-09-18 14:04:00,70.843,70.843,70.834,70.834,11200000.0
2008-09-18 14:05:00,70.83,70.844,70.83,70.844,24000000.0
2008-09-18 14:06:00,70.871,70.89,70.851,70.852,36800000.0
2008-09-18 14:07:00,70.851,70.851,70.719,70.719,40000000.0
2008-09-18 14:08:00,70.716,70.768,70.716,70.768,16000000.0
2008-09-18 14:09:00,70.78,70.799,70.779,70.799,33600000.0
2008-09-18 14:10:00,70.785,70.821,70.785,70.821,33600000.0
2008-09-18 14:11:00,70.808,70.811,70.797,70.811,14400000.0
2008-09-18 14:12:00,70.803,70.804,70.794,70.798,27200000.0
2008-09-18 14:13:00,70.811,70.817,70.807,70.811,14400000.0
2008-09-18 14:14:00,70.821,70.826,70.821,70.821,12800000.0
2008-09-18 14:15:00,70.819,70.853,70.819,70.853,28800000.0
2008-09-18 14:16:00,70.863,70.875,70.854,70.854,25600000.0
2008-09-18 14:17:00,70.862,70.893,70.862,70.892,12800000.0
2008-09-18 14:18:00,70.888,70.895,70.875,70.875,16000000.0
2008-09-18 14:19:00,70.888,70.896,70.882,70.882,12800000.0
2008-09-18 14:20:00,70.849,70.849,70.771,70.771,25000000.0
2008-09-18 14:21:00,70.78,70.81,70.78,70.791,28800000.0
2008-09-18 14:22:00,70.798,70.808,70.791,70.791,23400000.0
2008-09-18 14:23:00,70.787,70.837,70.787,70.837,48000000.0
2008-09-18 14:24:00,70.857,70.859,70.847,70.847,12800000.0
2008-09-18 14:25:00,70.847,70.847,70.833,70.837,12800000.0
2008-09-18 14:26:00,70.833,70.833,70.821,70.821,12800000.0
2008-09-18 14:27:00,70.832,70.838,70.826,70.834,17600000.0
2008-09-18 14:28:00,70.841,70.848,70.82,70.82,11200000.0
2008-09-18 14:29:00,70.836,70.887,70.836,70.887,36800000.0
2008-09-18 14:30:00,70.909,70.944,70.909,70.94,22400000.0
2008-09-18 14:31:00,70.957,70.957,70.939,70.943,20800000.0
2008-09-18 14:32:00,70.896,70.902,70.896,70.902,40000000.0
2008-09-18 14:33:00,70.904,70.912,70.902,70.902,24000000.0
2008-09-18 14:34:00,70.918,70.929,70.907,70.907,33000000.0
2008-09-18 14:35:00,70.931,70.953,70.931,70.947,14400000.0
2008-09-18 14:36:00,70.915,70.932,70.892,70.932,12800000.0
2008-09-18 14:37:00,70.949,70.949,70.934,70.944,11200000.0
2008-09-18 14:38:00,70.936,70.957,70.859,70.859,56000000.0
2008-09-18 14:39:00,70.852,70.877,70.852,70.853,12800000.0
2008-09-18 14:40:00,70.809,70.811,70.78,70.783,14400000.0
2008-09-18 14:41:00,70.81,70.841,70.8,70.841,56000000.0
2008-09-18 14:42:00,70.883,70.893,70.875,70.888,12800000.0
2008-09-18 14:43:00,70.887,70.893,70.856,70.856,25600000.0
2008-09-18 14:44:00,70.848,70.867,70.845,70.845,11200000.0
2008-09-18 14:45:00,70.837,70.837,70.799,70.799,11200000.0
2008-09-18 14:46:00,70.769,70.769,70.748,70.748,11200000.0
2008-09-18 14:47:00,70.741,70.765,70.741,70.741,16400000.0
2008-09-18 14:48:00,70.703,70.735,70.703,70.73,19200000.0
2008-09-18 14:49:00,70.745,70.762,70.729,70.762,32000000.0
2008-09-18 14:50:00,70.771,70.778,70.771,70.774,29200000.0
2008-09-18 14:51:00,70.756,70.756,70.705,70.727,32000000.0
2008-09-18 14:52:00,70.725,70.727,70.714,70.721,12800000.0
2008-09-18 14:53:00,70.736,70.755,70.736,70.751,17600000.0
2008-09-18 14:54:00,70.748,70.758,70.748,70.758,12800000.0
2008-09-18 14:55:00,70.745,70.76,70.745,70.76,16000000.0
2008-09-18 14:56:00,70.75,70.757,70.747,70.748,12800000.0
2008-09-18 14:57:00,70.71,70.723,70.704,70.723,12800000.0
2008-09-18 14:58:00,70.732,70.749,70.727,70.749,17600000.0
2008-09-18 14:59:00,70.721,70.721,70.679,70.679,16000000.0
2008-09-18 15:00:00,70.694,70.706,70.691,70.706,14400000.0
2008-09-18 15:01:00,70.714,70.773,70.714,70.74,12800000.0
2008-09-18 15:02:00,70.757,70.764,70.753,70.759,27200000.0
2008-09-18 15:03:00,70.753,70.755,70.737,70.737,12800000.0
2008-09-18 15:04:00,70.733,70.733,70.72,70.723,24000000.0
2008-09-18 15:05:00,70.716,70.72,70.634,70.634,11200000.0
2008-09-18 15:06:00,70.605,70.605,70.588,70.588,11200000.0
2008-09-18 15:07:00,70.592,70.617,70.592,70.617,25400000.0
2008-09-18 15:08:00,70.6,70.6,70.555,70.555,22400000.0
2008-09-18 15:09:00,70.562,70.57,70.555,70.557,16000000.0
2008-09-18 15:10:00,70.566,70.566,70.532,70.532,40000000.0
2008-09-18 15:11:00,70.536,70.544,70.535,70.544,31400000.0
2008-09-18 15:12:00,70.555,70.563,70.54,70.563,30800000.0
2008-09-18 15:13:00,70.538,70.542,70.522,70.542,44800000.0
2008-09-18 15:14:00,70.536,70.555,70.536,70.539,35600000.0
2008-09-18 15:15:00,70.574,70.578,70.572,70.574,22400000.0
2008-09-18 15:16:00,70.579,70.589,70.576,70.578,36800000.0
2008-09-18 15:17:00,70.543,70.545,70.537,70.541,22800000.0
2008-09-18 15:18:00,70.552,70.581,70.552,70.579,22200000.0
2008-09-18 15:19:00,70.58,70.583,70.559,70.583,16000000.0
2008-09-18 15:20:00,70.577,70.577,70.557,70.558,24000000.0
2008-09-18 15:21:00,70.57,70.582,70.57,70.58,14400000.0
2008-09-18 15:22:00,70.582,70.635,70.582,70.635,14400000.0
2008-09-18 15:23:00,70.651,70.665,70.651,70.664,48000000.0
2008-09-18 15:24:00,70.652,70.656,70.639,70.639,25000000.0
2008-09-18 15:25:00,70.622,70.628,70.613,70.62,27600000.0
2008-09-18 15:26:00,70.64,70.659,70.64,70.659,40000000.0
2008-09-18 15:27:00,70.645,70.648,70.637,70.637,28800000.0
2008-09-18 15:28:00,70.637,70.661,70.637,70.659,70800000.0
2008-09-18 15:29:00,70.659,70.659,70.565,70.652,46400000.0
2008-09-18 15:30:00,70.572,70.707,70.572,70.575,114600000.0
2008-09-18 15:31:00,70.656,70.674,70.656,70.673,60200000.0
2008-09-18 15:32:00,70.695,70.723,70.695,70.723,30400000.0
2008-09-18 15:33:00,70.744,70.744,70.702,70.702,29800000.0
2008-09-18 15:34:00,70.693,70.725,70.693,70.724,22400000.0
2008-09-18 15:35:00,70.74,70.747,70.732,70.732,34000000.0
2008-09-18 15:36:00,70.703,70.748,70.703,70.748,31800000.0
2008-09-18 15:37:00,70.753,70.754,70.745,70.749,30400000.0
2008-09-18 15:38:00,70.739,70.739,70.719,70.736,59600000.0
2008-09-18 15:39:00,70.741,70.8,70.741,70.788,36800000.0
2008-09-18 15:40:00,70.821,70.829,70.813,70.829,35000000.0
2008-09-18 15:41:00,70.829,70.85,70.82,70.85,25600000.0
2008-09-18 15:42:00,70.854,70.865,70.854,70.862,43200000.0
2008-09-18 15:43:00,70.849,70.873,70.849,70.866,27200000.0
2008-09-18 15:44:00,70.857,70.859,70.845,70.845,27200000.0
2008-09-18 15:45:00,70.838,70.838,70.789,70.789,16000000.0
2008-09-18 15:46:00,70.81,70.865,70.81,70.865,14400000.0
2008-09-18 15:47:00,70.915,70.969,70.915,70.969,30400000.0
2008-09-18 15:48:00,70.98,70.993,70.943,70.943,27200000.0
2008-09-18 15:49:00,70.913,70.913,70.883,70.893,11200000.0
2008-09-18 15:50:00,70.886,70.886,70.872,70.873,25600000.0
2008-09-18 15:51:00,70.9,70.964,70.9,70.964,43600000.0
2008-09-18 15:52:00,70.999,71.031,70.999,71.026,20800000.0
2008-09-18 15:53:00,71.05,71.081,71.05,71.071,24000000.0
2008-09-18 15:54:00,71.108,71.126,71.101,71.101,28800000.0
2008-09-18 15:55:00,71.05,71.05,71.006,71.006,24000000.0
2008-09-18 15:56:00,70.995,71.034,70.995,71.034,51600000.0
2008-09-18 15:57:00,71.053,71.075,71.053,71.067,13200000.0
2008-09-18 15:58:00,71.105,71.105,71.031,71.031,19200000.0
2008-09-18 15:59:00,71.013,71.026,71.013,71.026,36200000.0
2008-09-18 16:00:00,71.031,71.063,71.02,71.053,51200000.0
2008-09-18 16:01:00,71.006,71.008,70.998,71.005,41600000.0
2008-09-18 16:02:00,71.03,71.046,71.027,71.046,22400000.0
2008-09-18 16:03:00,71.016,71.043,71.016,71.038,64000000.0
2008-09-18 16:04:00,71.004,71.009,70.987,71.002,45200000.0
2008-09-18 16:05:00,71.007,71.01,70.995,71.009,48400000.0
2008-09-18 16:06:00,71.006,71.006,70.991,70.993,35200000.0
2008-09-18 16:07:00,70.995,71.011,70.985,71.011,32000000.0
2008-09-18 16:08:00,71.016,71.016,70.994,71.004,44800000.0
2008-09-18 16:09:00,71.017,71.028,71.014,71.018,44800000.0
2008-09-18 16:10:00,71.028,71.053,71.028,71.053,41600000.0
2008-09-18 16:11:00,71.081,71.081,71.003,71.003,14400000.0
2008-09-18 16:12:00,70.959,70.963,70.928,70.928,56000000.0
2008-09-18 16:13:00,70.919,70.919,70.875,70.875,11200000.0
2008-09-18 16:14:00,70.856,70.858,70.848,70.852,49600000.0
2008-09-18 16:15:00,70.848,70.848,70.825,70.826,59600000.0
2008-09-18 16:16:00,70.8,70.804,70.787,70.794,17600000.0
2008-09-18 16:17:00,70.774,70.774,70.737,70.737,39200000.0
2008-09-18 16:18:00,70.74,70.772,70.74,70.772,37800000.0
2008-09-18 16:19:00,70.788,70.807,70.783,70.807,22400000.0
2008-09-18 16:20:00,70.824,70.828,70.821,70.826,11200000.0
2008-09-18 16:21:00,70.823,70.823,70.762,70.762,28000000.0
2008-09-18 16:22:00,70.745,70.745,70.718,70.719,41000000.0
2008-09-18 16:23:00,70.721,70.727,70.712,70.722,43600000.0
2008-09-18 16:24:00,70.723,70.779,70.723,70.778,17600000.0
2008-09-18 16:25:00,70.786,70.786,70.738,70.738,33600000.0
2008-09-18 16:26:00,70.729,70.729,70.692,70.699,18000000.0
2008-09-18 16:27:00,70.722,70.722,70.681,70.697,35200000.0
2008-09-18 16:28:00,70.716,70.728,70.705,70.705,27200000.0
2008-09-18 16:29:00,70.679,70.685,70.673,70.685,11200000.0
2008-09-18 16:30:00,70.631,70.636,70.621,70.635,43200000.0
2008-09-18 16:31:00,70.673,70.69,70.67,70.689,41600000.0
2008-09-18 16:32:00,70.732,70.741,70.702,70.702,12800000.0
2008-09-18 16:33:00,70.674,70.689,70.666,70.666,27200000.0
2008-09-18 16:34:00,70.666,70.673,70.656,70.668,34600000.0
2008-09-18 16:35:00,70.667,70.687,70.667,70.67,52800000.0
2008-09-18 16:36:00,70.677,70.713,70.677,70.711,51600000.0
2008-09-18 16:37:00,70.7,70.7,70.671,70.671,41600000.0
2008-09-18 16:38:00,70.666,70.67,70.661,70.669,40000000.0
2008-09-18 16:39:00,70.689,70.689,70.657,70.657,35200000.0
2008-09-18 16:40:00,70.648,70.651,70.635,70.636,56400000.0
2008-09-18 16:41:00,70.632,70.663,70.632,70.663,73600000.0
2008-09-18 16:42:00,70.695,70.726,70.695,70.721,54400000.0
2008-09-18 16:43:00,70.734,70.749,70.725,70.749,18000000.0
2008-09-18 16:44:00,70.758,70.758,70.747,70.751,11200000.0
2008-09-18 16:45:00,70.735,70.735,70.655,70.655,58000000.0
2008-09-18 16:46:00,70.648,70.702,70.648,70.694,12800000.0
2008-09-18 16:47:00,70.669,70.669,70.61,70.639,70400000.0
2008-09-18 16:48:00,70.633,70.634,70.62,70.631,52800000.0
2008-09-18 16:49:00,70.652,70.671,70.651,70.671,36200000.0
2008-09-18 16:50:00,70.67,70.688,70.668,70.686,75000000.0
2008-09-18 16:51:00,70.694,70.732,70.694,70.732,32000000.0
2008-09-18 16:52:00,70.731,70.769,70.731,70.769,46800000.0
2008-09-18 16:53:00,70.796,70.818,70.796,70.818,30400000.0
2008-09-18 16:54:00,70.824,70.824,70.786,70.79,11200000.0
2008-09-18 16:55:00,70.783,70.783,70.743,70.743,27200000.0
2008-09-18 16:56:00,70.715,70.715,70.57,70.608,36800000.0
2008-09-18 16:57:00,70.561,70.561,70.432,70.432,19200000.0
2008-09-18 16:58:00,70.382,70.382,70.239,70.239,12800000.0
2008-09-18 16:59:00,70.29,70.345,70.29,70.33,51000000.0
2008-09-18 17:00:00,70.38,70.429,70.38,70.419,49600000.0
2008-09-18 17:01:00,70.397,70.416,70.378,70.378,40400000.0
2008-09-18 17:02:00,70.378,70.405,70.378,70.388,34000000.0
2008-09-18 17:03:00,70.392,70.413,70.389,70.412,44800000.0
2008-09-18 17:04:00,70.424,70.503,70.424,70.503,41600000.0
2008-09-18 17:05:00,70.488,70.488,70.47,70.476,54400000.0
2008-09-18 17:06:00,70.457,70.457,70.432,70.438,59200000.0
2008-09-18 17:07:00,70.425,70.428,70.415,70.415,35200000.0
2008-09-18 17:08:00,70.375,70.375,70.31,70.31,68800000.0
2008-09-18 17:09:00,70.27,70.314,70.245,70.313,59200000.0
2008-09-18 17:10:00,70.362,70.385,70.362,70.366,25600000.0
2008-09-18 17:11:00,70.357,70.36,70.347,70.354,38800000.0
2008-09-18 17:12:00,70.339,70.339,70.319,70.33,25600000.0
2008-09-18 17:13:00,70.318,70.318,70.252,70.252,28200000.0
2008-09-18 17:14:00,70.211,70.244,70.211,70.244,22400000.0
2008-09-18 17:15:00,70.211,70.211,70.059,70.059,19200000.0
2008-09-18 17:16:00,70.01,70.01,69.983,70.009,9600000.0
2008-09-18 17:17:00,70.028,70.03,69.981,70.03,38400000.0
2008-09-18 17:18:00,70.025,70.04,70.02,70.028,57600000.0
2008-09-18 17:19:00,70.032,70.032,69.964,69.977,24400000.0
2008-09-18 17:20:00,69.953,69.953,69.923,69.924,16000000.0
2008-09-18 17:21:00,69.941,70.012,69.941,70.012,29200000.0
2008-09-18 17:22:00,70.024,70.024,69.975,69.975,19200000.0
2008-09-18 17:23:00,69.917,69.917,69.886,69.886,11200000.0
2008-09-18 17:24:00,69.92,69.957,69.92,69.955,12800000.0
2008-09-18 17:25:00,69.977,70.009,69.977,70.009,17600000.0
2008-09-18 17:26:00,70.046,70.118,70.046,70.087,35200000.0
2008-09-18 17:27:00,70.116,70.136,70.116,70.121,46800000.0
2008-09-18 17:28:00,70.088,70.088,70.044,70.044,32000000.0
2008-09-18 17:29:00,69.993,70.005,69.952,70.005,27200000.0
2008-09-18 17:30:00,70.024,70.024,69.985,69.986,17600000.0
2008-09-18 17:31:00,69.999,70.029,69.999,70.029,88000000.0
2008-09-18 17:32:00,70.043,70.057,70.037,70.057,52800000.0
2008-09-18 17:33:00,70.085,70.098,70.085,70.093,36800000.0
2008-09-18 17:34:00,70.067,70.073,70.059,70.059,64400000.0
2008-09-18 17:35:00,70.068,70.079,70.068,70.079,43200000.0
2008-09-18 17:36:00,70.089,70.094,70.082,70.082,33600000.0
2008-09-18 17:37:00,70.085,70.085,70.063,70.063,16000000.0
2008-09-18 17:38:00,70.075,70.103,70.075,70.097,35600000.0
2008-09-18 17:39:00,70.108,70.108,70.024,70.024,16000000.0
2008-09-18 17:40:00,70.008,70.008,69.984,69.984,75000000.0
2008-09-18 17:41:00,70.007,70.029,70.007,70.021,12800000.0
2008-09-18 17:42:00,70.04,70.074,70.04,70.074,12800000.0
2008-09-18 17:43:00,70.081,70.081,70.049,70.049,17600000.0
2008-09-18 17:44:00,70.062,70.097,70.062,70.087,30400000.0
2008-09-18 17:45:00,70.09,70.123,70.09,70.104,30400000.0
2008-09-18 17:46:00,70.095,70.095,70.077,70.086,41600000.0
2008-09-18 17:47:00,70.121,70.148,70.121,70.148,57400000.0
2008-09-18 17:48:00,70.166,70.214,70.163,70.214,57600000.0
2008-09-18 17:49:00,70.226,70.226,70.143,70.143,46400000.0
2008-09-18 17:50:00,70.123,70.124,70.098,70.098,12800000.0
2008-09-18 17:51:00,70.066,70.107,70.066,70.107,50000000.0
2008-09-18 17:52:00,70.155,70.18,70.144,70.18,43200000.0
2008-09-18 17:53:00,70.192,70.229,70.184,70.201,34000000.0
2008-09-18 17:54:00,70.207,70.232,70.207,70.232,38400000.0
2008-09-18 17:55:00,70.218,70.228,70.198,70.228,40000000.0
2008-09-18 17:56:00,70.239,70.239,70.226,70.239,44800000.0
2008-09-18 17:57:00,70.241,70.279,70.241,70.276,36800000.0
2008-09-18 17:58:00,70.286,70.354,70.286,70.354,17600000.0
2008-09-18 17:59:00,70.36,70.36,70.344,70.354,62400000.0
2008-09-18 18:00:00,70.349,70.349,70.324,70.336,50600000.0
2008-09-18 18:01:00,70.336,70.336,70.295,70.297,32000000.0
2008-09-18 18:02:00,70.291,70.305,70.29,70.305,24000000.0
2008-09-18 18:03:00,70.306,70.306,70.282,70.294,36800000.0
2008-09-18 18:04:00,70.283,70.283,70.266,70.266,33600000.0
2008-09-18 18:05:00,70.256,70.259,70.23,70.23,12800000.0
2008-09-18 18:06:00,70.206,70.218,70.186,70.192,30400000.0
2008-09-18 18:07:00,70.188,70.188,70.177,70.181,11200000.0
2008-09-18 18:08:00,70.188,70.202,70.181,70.181,85200000.0
2008-09-18 18:09:00,70.175,70.175,70.153,70.153,34400000.0
2008-09-18 18:10:00,70.15,70.182,70.15,70.182,15400000.0
2008-09-18 18:11:00,70.195,70.195,70.182,70.194,12800000.0
2008-09-18 18:12:00,70.195,70.195,70.185,70.189,12800000.0
2008-09-18 18:13:00,70.198,70.199,70.193,70.195,27200000.0
2008-09-18 18:14:00,70.216,70.225,70.209,70.209,19200000.0
2008-09-18 18:15:00,70.21,70.228,70.207,70.227,30400000.0
2008-09-18 18:16:00,70.235,70.253,70.23,70.251,56400000.0
2008-09-18 18:17:00,70.258,70.258,70.236,70.236,43600000.0
2008-09-18 18:18:00,70.216,70.216,70.202,70.204,30400000.0
2008-09-18 18:19:00,70.209,70.224,70.209,70.217,46800000.0
2008-09-18 18:20:00,70.241,70.278,70.241,70.278,43200000.0
2008-09-18 18:21:00,70.26,70.271,70.26,70.262,12800000.0
2008-09-18 18:22:00,70.272,70.28,70.271,70.28,33000000.0
2008-09-18 18:23:00,70.285,70.285,70.251,70.256,46400000.0
2008-09-18 18:24:00,70.282,70.282,70.249,70.249,52800000.0
2008-09-18 18:25:00,70.272,70.286,70.251,70.251,33000000.0
2008-09-18 18:26:00,70.226,70.226,70.192,70.192,30400000.0
2008-09-18 18:27:00,70.177,70.177,70.145,70.145,34000000.0
2008-09-18 18:28:00,70.14,70.15,70.139,70.139,12800000.0
2008-09-18 18:29:00,70.134,70.148,70.128,70.148,25600000.0
2008-09-18 18:30:00,70.142,70.158,70.139,70.158,36800000.0
2008-09-18 18:31:00,70.138,70.139,70.107,70.107,11200000.0
2008-09-18 18:32:00,70.086,70.091,70.073,70.08,69800000.0
2008-09-18 18:33:00,70.121,70.152,70.121,70.14,32000000.0
2008-09-18 18:34:00,70.105,70.116,70.105,70.11,19200000.0
2008-09-18 18:35:00,70.098,70.098,70.077,70.077,42600000.0
2008-09-18 18:36:00,70.06,70.06,70.022,70.022,69200000.0
2008-09-18 18:37:00,70.004,70.023,70.003,70.023,36800000.0
2008-09-18 18:38:00,70.03,70.156,70.03,70.145,49000000.0
2008-09-18 18:39:00,70.12,70.12,70.051,70.051,76800000.0
2008-09-18 18:40:00,70.041,70.112,70.024,70.112,65400000.0
2008-09-18 18:41:00,70.117,70.117,70.097,70.114,72400000.0
2008-09-18 18:42:00,70.154,70.189,70.154,70.173,78400000.0
2008-09-18 18:43:00,70.175,70.195,70.175,70.189,48400000.0
2008-09-18 18:44:00,70.156,70.156,70.128,70.128,30800000.0
2008-09-18 18:45:00,70.102,70.102,70.066,70.067,12200000.0
2008-09-18 18:46:00,70.046,70.046,70.015,70.024,12800000.0
2008-09-18 18:47:00,70.002,70.002,69.946,69.946,14400000.0
2008-09-18 18:48:00,69.915,69.915,69.887,69.896,28800000.0
2008-09-18 18:49:00,69.913,69.983,69.896,69.983,24000000.0
2008-09-18 18:50:00,70.012,70.015,69.944,69.944,46400000.0
2008-09-18 18:51:00,69.903,69.966,69.903,69.966,12800000.0
2008-09-18 18:52:00,69.975,70.034,69.951,70.034,19200000.0
2008-09-18 18:53:00,70.051,70.101,70.051,70.098,30400000.0
2008-09-18 18:54:00,70.119,70.137,70.108,70.114,19600000.0
2008-09-18 18:55:00,70.095,70.138,70.09,70.138,22400000.0
2008-09-18 18:56:00,70.13,70.13,70.107,70.107,16000000.0
2008-09-18 18:57:00,70.111,70.122,70.111,70.122,19200000.0
2008-09-18 18:58:00,70.1,70.1,70.029,70.029,32000000.0
2008-09-18 18:59:00,70.036,70.057,70.035,70.036,32000000.0
2008-09-18 19:00:00,70.027,70.127,70.027,70.127,14400000.0
2008-09-18 19:01:00,70.123,70.149,70.112,70.147,19200000.0
2008-09-18 19:02:00,70.178,70.198,70.159,70.167,43600000.0
2008-09-18 19:03:00,70.169,70.21,70.169,70.21,14800000.0
2008-09-18 19:04:00,70.229,70.25,70.223,70.244,17000000.0
2008-09-18 19:05:00,70.276,70.341,70.271,70.341,22400000.0
2008-09-18 19:06:00,70.375,70.404,70.375,70.404,56000000.0
2008-09-18 19:07:00,70.367,70.367,70.349,70.349,34600000.0
2008-09-18 19:08:00,70.345,70.366,70.305,70.305,22400000.0
2008-09-18 19:09:00,70.375,70.375,70.304,70.311,12800000.0
2008-09-18 19:10:00,70.301,70.301,70.214,70.214,8000000.0
2008-09-18 19:11:00,70.194,70.217,70.184,70.217,30400000.0
2008-09-18 19:12:00,70.225,70.238,70.219,70.227,24000000.0
2008-09-18 19:13:00,70.246,70.293,70.246,70.293,12800000.0
2008-09-18 19:14:00,70.266,70.266,70.244,70.249,13200000.0
2008-09-18 19:15:00,70.246,70.279,70.246,70.279,16400000.0
2008-09-18 19:16:00,70.264,70.31,70.264,70.308,13200000.0
2008-09-18 19:17:00,70.335,70.391,70.335,70.391,14400000.0
2008-09-18 19:18:00,70.41,70.41,70.364,70.364,32000000.0
2008-09-18 19:19:00,70.394,70.402,70.374,70.39,11200000.0
2008-09-18 19:20:00,70.398,70.4,70.387,70.398,14400000.0
2008-09-18 19:21:00,70.401,70.422,70.401,70.402,17600000.0
2008-09-18 19:22:00,70.388,70.388,70.336,70.336,14400000.0
2008-09-18 19:23:00,70.306,70.306,70.293,70.3,16000000.0
2008-09-18 19:24:00,70.32,70.32,70.268,70.268,48000000.0
2008-09-18 19:25:00,70.243,70.243,70.23,70.238,11200000.0
2008-09-18 19:26:00,70.243,70.262,70.243,70.262,41000000.0
2008-09-18 19:27:00,70.258,70.258,70.245,70.245,14400000.0
2008-09-18 19:28:00,70.215,70.215,70.198,70.203,12800000.0
2008-09-18 19:29:00,70.223,70.259,70.223,70.259,12800000.0
2008-09-18 19:30:00,70.283,70.289,70.279,70.281,11200000.0
2008-09-18 19:31:00,70.292,70.318,70.292,70.318,12800000.0
2008-09-18 19:32:00,70.322,70.357,70.322,70.357,11200000.0
2008-09-18 19:33:00,70.4,70.411,70.395,70.411,11200000.0
2008-09-18 19:34:00,70.413,70.416,70.355,70.355,12800000.0
2008-09-18 19:35:00,70.35,70.389,70.35,70.365,17600000.0
2008-09-18 19:36:00,70.361,70.361,70.35,70.352,16000000.0
2008-09-18 19:37:00,70.384,70.404,70.373,70.373,11200000.0
2008-09-18 19:38:00,70.378,70.46,70.378,70.46,11600000.0
2008-09-18 19:39:00,70.474,70.487,70.474,70.483,12800000.0
2008-09-18 19:40:00,70.56,70.606,70.56,70.604,11200000.0
2008-09-18 19:41:00,70.615,70.629,70.615,70.629,11200000.0
2008-09-18 19:42:00,70.612,70.612,70.535,70.535,11200000.0
2008-09-18 19:43:00,70.516,70.516,70.502,70.507,19200000.0
2008-09-18 19:44:00,70.499,70.499,70.424,70.424,11200000.0
2008-09-18 19:45:00,70.421,70.421,70.409,70.419,16000000.0
2008-09-18 19:46:00,70.4,70.402,70.384,70.384,14400000.0
2008-09-18 19:47:00,70.383,70.398,70.383,70.391,17600000.0
2008-09-18 19:48:00,70.428,70.444,70.427,70.442,12800000.0
2008-09-18 19:49:00,70.442,70.465,70.442,70.465,30400000.0
2008-09-18 19:50:00,70.458,70.479,70.458,70.479,12800000.0
2008-09-18 19:51:00,70.473,70.486,70.473,70.486,12800000.0
2008-09-18 19:52:00,70.483,70.486,70.461,70.478,16000000.0
2008-09-18 19:53:00,70.488,70.54,70.483,70.54,12800000.0
2008-09-18 19:54:00,70.527,70.527,70.513,70.52,12800000.0
2008-09-18 19:55:00,70.524,70.536,70.513,70.536,11200000.0
2008-09-18 19:56:00,70.531,70.539,70.52,70.528,16000000.0
2008-09-18 19:57:00,70.545,70.553,70.545,70.552,9600000.0
2008-09-18 19:58:00,70.542,70.556,70.541,70.556,11200000.0
2008-09-18 19:59:00,70.531,70.531,70.496,70.496,12800000.0
2008-09-18 20:00:00,70.494,70.494,70.473,70.475,18000000.0
2008-09-18 20:01:00,70.43,70.43,70.374,70.374,11200000.0
2008-09-18 20:02:00,70.373,70.377,70.366,70.366,17600000.0
2008-09-18 20:03:00,70.358,70.373,70.34,70.34,16000000.0
2008-09-18 20:04:00,70.326,70.338,70.326,70.33,30800000.0
2008-09-18 20:05:00,70.318,70.318,70.301,70.301,12800000.0
2008-09-18 20:06:00,70.267,70.274,70.262,70.267,11200000.0
2008-09-18 20:07:00,70.235,70.245,70.234,70.243,9600000.0
2008-09-18 20:08:00,70.232,70.234,70.214,70.219,38800000.0
2008-09-18 20:09:00,70.225,70.275,70.225,70.275,10000000.0
2008-09-18 20:10:00,70.306,70.332,70.306,70.329,16000000.0
2008-09-18 20:11:00,70.327,70.329,70.309,70.323,11200000.0
2008-09-18 20:12:00,70.316,70.354,70.316,70.354,11200000.0
2008-09-18 20:13:00,70.375,70.395,70.375,70.394,26600000.0
2008-09-18 20:14:00,70.394,70.394,70.328,70.381,14400000.0
2008-09-18 20:15:00,70.361,70.367,70.345,70.367,17600000.0
2008-09-18 20:16:00,70.392,70.405,70.391,70.392,28800000.0
2008-09-18 20:17:00,70.382,70.382,70.341,70.341,34000000.0
2008-09-18 20:18:00,70.345,70.345,70.282,70.282,32400000.0
2008-09-18 20:19:00,70.305,70.32,70.305,70.32,11200000.0
2008-09-18 20:20:00,70.298,70.316,70.298,70.316,19200000.0
2008-09-18 20:21:00,70.316,70.327,70.264,70.279,16000000.0
2008-09-18 20:22:00,70.284,70.318,70.284,70.318,14400000.0
2008-09-18 20:23:00,70.334,70.375,70.321,70.375,12800000.0
2008-09-18 20:24:00,70.407,70.428,70.396,70.426,16000000.0
2008-09-18 20:25:00,70.444,70.474,70.444,70.474,11600000.0
2008-09-18 20:26:00,70.47,70.47,70.447,70.447,16000000.0
2008-09-18 20:27:00,70.444,70.451,70.437,70.437,12800000.0
2008-09-18 20:28:00,70.456,70.466,70.456,70.464,11200000.0
2008-09-18 20:29:00,70.45,70.456,70.366,70.431,16000000.0
2008-09-18 20:30:00,70.418,70.459,70.418,70.459,27200000.0
2008-09-18 20:31:00,70.463,70.463,70.443,70.457,12800000.0
2008-09-18 20:32:00,70.482,70.515,70.482,70.502,12800000.0
2008-09-18 20:33:00,70.505,70.505,70.486,70.497,12800000.0
2008-09-18 20:34:00,70.485,70.496,70.485,70.485,11200000.0
2008-09-18 20:35:00,70.505,70.545,70.505,70.545,11200000.0
2008-09-18 20:36:00,70.541,70.541,70.524,70.526,15400000.0
2008-09-18 20:37:00,70.497,70.497,70.475,70.475,12800000.0
2008-09-18 20:38:00,70.452,70.463,70.45,70.456,12800000.0
2008-09-18 20:39:00,70.45,70.45,70.427,70.431,14400000.0
2008-09-18 20:40:00,70.413,70.43,70.411,70.43,11200000.0
2008-09-18 20:41:00,70.436,70.466,70.436,70.466,11200000.0
2008-09-18 20:42:00,70.462,70.469,70.462,70.467,11200000.0
2008-09-18 20:43:00,70.497,70.509,70.49,70.49,14400000.0
2008-09-18 20:44:00,70.476,70.479,70.467,70.477,11200000.0
2008-09-18 20:45:00,70.488,70.488,70.468,70.473,12800000.0
2008-09-18 20:46:00,70.478,70.507,70.478,70.506,14800000.0
2008-09-18 20:47:00,70.513,70.53,70.513,70.52,8000000.0
2008-09-18 20:48:00,70.547,70.547,70.535,70.542,17600000.0
2008-09-18 20:49:00,70.571,70.606,70.571,70.606,18600000.0
2008-09-18 20:50:00,70.603,70.603,70.585,70.585,16000000.0
2008-09-18 20:51:00,70.58,70.585,70.56,70.56,28800000.0
2008-09-18 20:52:00,70.546,70.588,70.546,70.588,12800000.0
2008-09-18 20:53:00,70.57,70.57,70.534,70.536,16400000.0
2008-09-18 20:54:00,70.52,70.537,70.52,70.53,12800000.0
2008-09-18 20:55:00,70.541,70.588,70.541,70.586,12800000.0
2008-09-18 20:56:00,70.608,70.622,70.606,70.606,12800000.0
2008-09-18 20:57:00,70.6,70.61,70.597,70.597,12800000.0
2008-09-18 20:58:00,70.618,70.639,70.618,70.639,16000000.0
2008-09-18 20:59:00,70.666,70.668,70.652,70.654,11200000.0
2008-09-18 21:00:00,70.652,70.653,70.63,70.653,17600000.0
2008-09-18 21:01:00,70.684,70.791,70.684,70.791,11200000.0
2008-09-18 21:02:00,70.821,70.938,70.821,70.938,16000000.0
2008-09-18 21:03:00,70.993,70.993,70.96,70.983,8000000.0
2008-09-18 21:04:00,71.009,71.009,70.979,70.979,9600000.0
2008-09-18 21:05:00,70.995,71.012,70.983,71.006,14400000.0
2008-09-18 21:06:00,70.956,70.995,70.956,70.993,13200000.0
2008-09-18 21:07:00,70.983,71.008,70.983,70.991,14400000.0
2008-09-18 21:08:00,70.877,70.877,70.822,70.837,16400000.0
2008-09-18 21:09:00,70.874,70.924,70.874,70.924,11600000.0
2008-09-18 21:10:00,70.935,70.947,70.935,70.936,12800000.0
2008-09-18 21:11:00,70.949,70.955,70.939,70.955,12800000.0
2008-09-18 21:12:00,70.96,70.96,70.95,70.951,12800000.0
2008-09-18 21:13:00,70.928,70.928,70.898,70.898,8000000.0
2008-09-18 21:14:00,70.88,70.88,70.829,70.829,12800000.0
2008-09-18 21:15:00,70.841,70.847,70.837,70.837,11200000.0
2008-09-18 21:16:00,70.852,70.855,70.818,70.818,19200000.0
2008-09-18 21:17:00,70.736,70.758,70.736,70.753,14400000.0
2008-09-18 21:18:00,70.792,70.806,70.792,70.802,11200000.0
2008-09-18 21:19:00,70.816,70.816,70.767,70.767,17600000.0
2008-09-18 21:20:00,70.748,70.86,70.748,70.86,14400000.0
2008-09-18 21:21:00,70.865,70.865,70.829,70.829,8000000.0
2008-09-18 21:22:00,70.821,70.885,70.821,70.885,12800000.0
2008-09-18 21:23:00,70.922,70.922,70.902,70.902,12800000.0
2008-09-18 21:24:00,70.941,70.982,70.941,70.982,11200000.0
2008-09-18 21:25:00,71.027,71.035,71.003,71.011,17600000.0
2008-09-18 21:26:00,71.038,71.082,71.038,71.082,24000000.0
2008-09-18 21:27:00,71.081,71.081,71.057,71.057,21800000.0
2008-09-18 21:28:00,71.055,71.06,71.043,71.043,11200000.0
2008-09-18 21:29:00,71.031,71.031,71.014,71.014,27200000.0
2008-09-18 21:30:00,71.023,71.023,70.998,71.006,12200000.0
2008-09-18 21:31:00,71.005,71.036,71.005,71.036,16000000.0
2008-09-18 21:32:00,71.031,71.031,71.015,71.015,14400000.0
2008-09-18 21:33:00,71.029,71.037,71.016,71.016,11200000.0
2008-09-18 21:34:00,71.034,71.049,71.028,71.045,17000000.0
2008-09-18 21:35:00,71.054,71.07,71.054,71.07,14400000.0
2008-09-18 21:36:00,71.1,71.163,71.1,71.163,11200000.0
2008-09-18 21:37:00,71.153,71.153,71.131,71.149,16000000.0
2008-09-18 21:38:00,71.134,71.134,71.096,71.123,14400000.0
2008-09-18 21:39:00,71.129,71.133,71.116,71.119,12800000.0
2008-09-18 21:40:00,71.106,71.106,71.096,71.097,9600000.0
2008-09-18 21:41:00,71.114,71.169,71.048,71.169,11200000.0
2008-09-18 21:42:00,71.197,71.197,71.164,71.173,14800000.0
2008-09-18 21:43:00,71.156,71.159,71.155,71.158,8000000.0
2008-09-18 21:44:00,71.168,71.191,71.168,71.191,17600000.0
2008-09-18 21:45:00,71.187,71.211,71.179,71.211,17600000.0
2008-09-18 21:46:00,71.215,71.27,71.211,71.27,14400000.0
2008-09-18 21:47:00,71.27,71.299,71.27,71.299,10600000.0
2008-09-18 21:48:00,71.294,71.294,71.269,71.269,35200000.0
2008-09-18 21:49:00,71.275,71.292,71.275,71.29,11200000.0
2008-09-18 21:50:00,71.311,71.339,71.311,71.331,12800000.0
2008-09-18 21:51:00,71.326,71.326,71.293,71.293,17000000.0
2008-09-18 21:52:00,71.276,71.278,71.273,71.278,11200000.0
2008-09-18 21:53:00,71.288,71.31,71.283,71.308,11200000.0
2008-09-18 21:54:00,71.306,71.306,71.289,71.293,11200000.0
2008-09-18 21:55:00,71.285,71.298,71.235,71.235,12800000.0
2008-09-18 21:56:00,71.187,71.202,71.187,71.188,12800000.0
2008-09-18 21:57:00,71.195,71.248,71.195,71.248,17600000.0
2008-09-18 21:58:00,71.224,71.224,71.201,71.201,7400000.0
2008-09-18 21:59:00,71.233,71.233,71.175,71.175,12800000.0
2008-09-18 22:00:00,71.199,71.221,71.199,71.213,17000000.0
2008-09-18 22:01:00,71.232,71.242,71.232,71.234,11200000.0
2008-09-18 22:02:00,71.251,71.266,71.248,71.266,11200000.0
2008-09-18 22:03:00,71.267,71.276,71.267,71.276,17600000.0
2008-09-18 22:04:00,71.3,71.311,71.3,71.305,16000000.0
2008-09-18 22:05:00,71.306,71.306,71.289,71.289,11200000.0
2008-09-18 22:06:00,71.283,71.295,71.282,71.286,12800000.0
2008-09-18 22:07:00,71.276,71.278,71.267,71.274,16000000.0
2008-09-18 22:08:00,71.27,71.276,71.257,71.273,16000000.0
2008-09-18 22:09:00,71.242,71.265,71.237,71.265,12800000.0
2008-09-18 22:10:00,71.261,71.283,71.261,71.283,12800000.0
2008-09-18 22:11:00,71.287,71.288,71.269,71.269,11200000.0
2008-09-18 22:12:00,71.258,71.26,71.251,71.255,12800000.0
2008-09-18 22:13:00,71.225,71.228,71.141,71.141,12800000.0
2008-09-18 22:14:00,71.13,71.146,71.13,71.132,12800000.0
2008-09-18 22:15:00,71.207,71.234,71.175,71.175,14400000.0
2008-09-18 22:16:00,71.198,71.208,71.194,71.203,17600000.0
2008-09-18 22:17:00,71.222,71.264,71.222,71.264,19200000.0
2008-09-18 22:18:00,71.247,71.247,71.055,71.055,11600000.0
2008-09-18 22:19:00,71.008,71.111,71.008,71.106,12800000.0
2008-09-18 22:20:00,71.108,71.135,71.108,71.135,12800000.0
2008-09-18 22:21:00,71.138,71.145,71.119,71.145,17600000.0
2008-09-18 22:22:00,71.135,71.135,71.125,71.125,12800000.0
2008-09-18 22:23:00,71.112,71.112,71.067,71.067,12200000.0
2008-09-18 22:24:00,71.062,71.086,71.062,71.086,11200000.0
2008-09-18 22:25:00,71.09,71.109,71.09,71.109,15400000.0
2008-09-18 22:26:00,71.124,71.172,71.124,71.172,11200000.0
2008-09-18 22:27:00,71.167,71.167,71.157,71.157,12800000.0
2008-09-18 22:28:00,71.169,71.172,71.16,71.16,11200000.0
2008-09-18 22:29:00,71.168,71.168,71.153,71.155,16000000.0
2008-09-18 22:30:00,71.146,71.148,71.126,71.126,17000000.0
2008-09-18 22:31:00,71.1,71.1,71.093,71.094,11200000.0
2008-09-18 22:32:00,71.11,71.11,71.101,71.101,12800000.0
2008-09-18 22:33:00,71.101,71.11,71.096,71.096,11600000.0
2008-09-18 22:34:00,71.126,71.129,71.117,71.127,12800000.0
2008-09-18 22:35:00,71.118,71.137,71.117,71.124,12800000.0
2008-09-18 22:36:00,71.157,71.17,71.156,71.17,43200000.0
2008-09-18 22:37:00,71.193,71.203,71.191,71.191,25600000.0
2008-09-18 22:38:00,71.179,71.184,71.172,71.184,17600000.0
2008-09-18 22:39:00,71.192,71.214,71.192,71.214,12800000.0
2008-09-18 22:40:00,71.227,71.233,71.224,71.231,17600000.0
2008-09-18 22:41:00,71.208,71.21,71.196,71.21,11600000.0
2008-09-18 22:42:00,71.203,71.204,71.193,71.204,8000000.0
2008-09-18 22:43:00,71.179,71.2,71.165,71.165,16000000.0
2008-09-18 22:44:00,71.201,71.211,71.2,71.211,12800000.0
2008-09-18 22:45:00,71.202,71.202,71.178,71.184,16000000.0
2008-09-18 22:46:00,71.229,71.266,71.226,71.266,11200000.0
2008-09-18 22:47:00,71.262,71.298,71.262,71.293,17600000.0
2008-09-18 22:48:00,71.303,71.303,71.278,71.278,11200000.0
2008-09-18 22:49:00,71.263,71.277,71.263,71.277,12800000.0
2008-09-18 22:50:00,71.32,71.341,71.32,71.341,11200000.0
2008-09-18 22:51:00,71.319,71.319,71.26,71.26,11200000.0
2008-09-18 22:52:00,71.245,71.268,71.245,71.268,11200000.0
2008-09-18 22:53:00,71.294,71.294,71.28,71.292,18000000.0
2008-09-18 22:54:00,71.294,71.302,71.291,71.302,12800000.0
2008-09-18 22:55:00,71.315,71.316,71.306,71.311,12800000.0
2008-09-18 22:56:00,71.337,71.352,71.313,71.313,18000000.0
2008-09-18 22:57:00,71.294,71.294,71.262,71.262,17600000.0
2008-09-18 22:58:00,71.254,71.291,71.254,71.291,13800000.0
2008-09-18 22:59:00,71.301,71.304,71.295,71.295,8000000.0
2008-09-18 23:00:00,71.321,71.327,71.311,71.315,17600000.0
2008-09-18 23:01:00,71.358,71.358,71.335,71.335,14400000.0
2008-09-18 23:02:00,71.344,71.366,71.337,71.337,17600000.0
2008-09-18 23:03:00,71.347,71.372,71.347,71.371,16000000.0
2008-09-18 23:04:00,71.361,71.362,71.352,71.356,11200000.0
2008-09-18 23:05:00,71.343,71.347,71.338,71.345,32400000.0
2008-09-18 23:06:00,71.354,71.357,71.35,71.357,12800000.0
2008-09-18 23:07:00,71.361,71.387,71.361,71.387,12800000.0
2008-09-18 23:08:00,71.38,71.387,71.38,71.38,16000000.0
2008-09-18 23:09:00,71.396,71.419,71.396,71.416,17600000.0
2008-09-18 23:10:00,71.399,71.402,71.388,71.391,12800000.0
2008-09-18 23:11:00,71.4,71.4,71.386,71.388,11600000.0
2008-09-18 23:12:00,71.404,71.408,71.399,71.399,16000000.0
2008-09-18 23:13:00,71.393,71.393,71.384,71.385,12800000.0
2008-09-18 23:14:00,71.379,71.379,71.371,71.375,11200000.0
2008-09-18 23:15:00,71.375,71.377,71.363,71.363,11200000.0
2008-09-18 23:16:00,71.359,71.38,71.358,71.38,17600000.0
2008-09-18 23:17:00,71.378,71.38,71.375,71.377,11200000.0
2008-09-18 23:18:00,71.366,71.37,71.355,71.359,10600000.0
2008-09-18 23:19:00,71.355,71.358,71.34,71.346,12800000.0
2008-09-18 23:20:00,71.348,71.357,71.343,71.356,14400000.0
2008-09-18 23:21:00,71.325,71.325,71.177,71.177,16000000.0
2008-09-18 23:22:00,71.172,71.172,71.153,71.161,11200000.0
2008-09-18 23:23:00,71.158,71.158,71.123,71.124,11200000.0
2008-09-18 23:24:00,71.118,71.118,71.099,71.101,11200000.0
2008-09-18 23:25:00,71.105,71.107,71.098,71.103,14400000.0
2008-09-18 23:26:00,71.06,71.06,71.051,71.051,3200000.0
2008-09-18 23:27:00,71.047,71.06,71.047,71.06,17600000.0
2008-09-18 23:28:00,71.063,71.078,71.059,71.078,16000000.0
2008-09-18 23:29:00,71.118,71.132,71.111,71.123,11200000.0
2008-09-18 23:30:00,71.118,71.121,71.101,71.101,16000000.0
2008-09-18 23:31:00,71.104,71.107,71.09,71.09,12800000.0
2008-09-18 23:32:00,71.086,71.086,71.036,71.039,17600000.0
2008-09-18 23:33:00,71.037,71.039,71.028,71.028,13200000.0
2008-09-18 23:34:00,71.042,71.055,71.042,71.055,16000000.0
2008-09-18 23:35:00,71.061,71.09,71.061,71.088,16000000.0
2008-09-18 23:36:00,71.097,71.106,71.097,71.101,12800000.0
2008-09-18 23:37:00,71.109,71.114,71.102,71.114,12800000.0
2008-09-18 23:38:00,71.115,71.132,71.115,71.132,11200000.0
2008-09-18 23:39:00,71.14,71.162,71.14,71.16,12800000.0
2008-09-18 23:40:00,71.149,71.149,71.114,71.115,35200000.0
2008-09-18 23:41:00,71.108,71.108,71.071,71.08,12800000.0
2008-09-18 23:42:00,71.112,71.118,71.099,71.118,17600000.0
2008-09-18 23:43:00,71.121,71.129,71.109,71.129,13800000.0
2008-09-18 23:44:00,71.143,71.164,71.13,71.164,16000000.0
2008-09-18 23:45:00,71.213,71.245,71.213,71.222,11200000.0
2008-09-18 23:46:00,71.198,71.198,71.158,71.158,17600000.0
2008-09-18 23:47:00,71.156,71.156,71.147,71.152,12800000.0
2008-09-18 23:48:00,71.156,71.196,71.156,71.196,18000000.0
2008-09-18 23:49:00,71.21,71.214,71.205,71.208,16000000.0
2008-09-18 23:50:00,71.205,71.21,71.204,71.204,11200000.0
2008-09-18 23:51:00,71.199,71.201,71.182,71.201,12800000.0
2008-09-18 23:52:00,71.193,71.193,71.13,71.13,12800000.0
2008-09-18 23:53:00,71.122,71.126,71.121,71.125,14400000.0
2008-09-18 23:54:00,71.119,71.136,71.109,71.133,14800000.0
2008-09-18 23:55:00,71.121,71.123,71.062,71.062,12800000.0
2008-09-18 23:56:00,71.093,71.136,71.037,71.037,11200000.0
2008-09-18 23:57:00,71.101,71.13,71.101,71.13,12800000.0
2008-09-18 23:58:00,71.127,71.138,71.114,71.138,11200000.0
2008-09-18 23:59:00,71.131,71.131,71.111,71.113,14400000.0
2008-09-19 00:00:00,71.103,71.107,71.09,71.1,17600000.0
2008-09-19 00:01:00,71.093,71.105,71.087,71.105,12800000.0
2008-09-19 00:02:00,71.112,71.121,71.086,71.113,11200000.0
2008-09-19 00:03:00,71.114,71.121,71.093,71.093,12800000.0
2008-09-19 00:04:00,71.091,71.112,71.091,71.111,9600000.0
2008-09-19 00:05:00,71.112,71.119,71.103,71.119,11200000.0
2008-09-19 00:06:00,71.129,71.129,71.116,71.116,11200000.0
2008-09-19 00:07:00,71.118,71.125,71.118,71.125,12800000.0
2008-09-19 00:08:00,71.108,71.108,71.086,71.086,12800000.0
2008-09-19 00:09:00,71.089,71.118,71.089,71.118,12800000.0
2008-09-19 00:10:00,71.129,71.149,71.129,71.149,12800000.0
2008-09-19 00:11:00,71.149,71.165,71.149,71.159,16000000.0
2008-09-19 00:12:00,71.185,71.217,71.185,71.216,12800000.0
2008-09-19 00:13:00,71.23,71.232,71.222,71.232,12800000.0
2008-09-19 00:14:00,71.233,71.233,71.216,71.217,14400000.0
2008-09-19 00:15:00,71.215,71.244,71.215,71.24,28200000.0
2008-09-19 00:16:00,71.229,71.229,71.178,71.178,14400000.0
2008-09-19 00:17:00,71.186,71.223,71.186,71.191,17600000.0
2008-09-19 00:18:00,71.204,71.22,71.204,71.22,12800000.0
2008-09-19 00:19:00,71.203,71.208,71.203,71.203,12200000.0
2008-09-19 00:20:00,71.218,71.22,71.218,71.218,17600000.0
2008-09-19 00:21:00,71.18,71.192,71.159,71.159,12800000.0
2008-09-19 00:22:00,71.162,71.18,71.149,71.15,17600000.0
2008-09-19 00:23:00,71.188,71.193,71.166,71.166,11200000.0
2008-09-19 00:24:00,71.212,71.213,71.196,71.207,14400000.0
2008-09-19 00:25:00,71.186,71.186,71.145,71.152,12800000.0
2008-09-19 00:26:00,71.138,71.141,71.127,71.127,12800000.0
2008-09-19 00:27:00,71.093,71.098,71.088,71.088,17600000.0
2008-09-19 00:28:00,71.079,71.099,71.079,71.093,32000000.0
2008-09-19 00:29:00,71.092,71.093,71.087,71.093,13200000.0
2008-09-19 00:30:00,71.089,71.089,71.07,71.084,11200000.0
2008-09-19 00:31:00,71.112,71.121,71.11,71.121,11200000.0
2008-09-19 00:32:00,71.118,71.125,71.111,71.117,12800000.0
2008-09-19 00:33:00,71.122,71.137,71.122,71.124,12800000.0
2008-09-19 00:34:00,71.131,71.137,71.13,71.137,18600000.0
2008-09-19 00:35:00,71.141,71.159,71.138,71.159,28800000.0
2008-09-19 00:36:00,71.16,71.166,71.154,71.165,17600000.0
2008-09-19 00:37:00,71.174,71.176,71.165,71.172,12800000.0
2008-09-19 00:38:00,71.176,71.182,71.173,71.18,11200000.0
2008-09-19 00:39:00,71.199,71.222,71.199,71.221,9600000.0
2008-09-19 00:40:00,71.231,71.265,71.231,71.253,16400000.0
2008-09-19 00:41:00,71.249,71.249,71.241,71.241,12800000.0
2008-09-19 00:42:00,71.238,71.256,71.238,71.25,12800000.0
2008-09-19 00:43:00,71.19,71.204,71.185,71.185,11200000.0
2008-09-19 00:44:00,71.253,71.256,71.235,71.251,17600000.0
2008-09-19 00:45:00,71.193,71.193,71.08,71.08,11200000.0
2008-09-19 00:46:00,71.079,71.12,71.079,71.12,14400000.0
2008-09-19 00:47:00,71.134,71.137,71.124,71.13,12800000.0
2008-09-19 00:48:00,71.135,71.144,71.133,71.135,12800000.0
2008-09-19 00:49:00,71.126,71.126,71.091,71.092,16000000.0
2008-09-19 00:50:00,71.122,71.134,71.122,71.134,14400000.0
2008-09-19 00:51:00,71.13,71.13,71.12,71.12,17600000.0
2008-09-19 00:52:00,71.13,71.13,71.098,71.098,11200000.0
2008-09-19 00:53:00,71.08,71.109,71.08,71.094,17600000.0
2008-09-19 00:54:00,71.104,71.119,71.1,71.119,17600000.0
2008-09-19 00:55:00,71.109,71.123,71.109,71.114,28800000.0
2008-09-19 00:56:00,71.119,71.128,71.119,71.122,12800000.0
2008-09-19 00:57:00,71.126,71.128,71.098,71.107,12800000.0
2008-09-19 00:58:00,71.119,71.132,71.119,71.132,12800000.0
2008-09-19 00:59:00,71.103,71.103,71.039,71.039,11200000.0
2008-09-19 01:00:00,71.001,71.034,71.001,71.034,16000000.0
2008-09-19 01:01:00,71.041,71.049,71.039,71.049,9600000.0
2008-09-19 01:02:00,71.06,71.062,71.053,71.053,11200000.0
2008-09-19 01:03:00,71.04,71.04,71.026,71.036,22400000.0
2008-09-19 01:04:00,71.05,71.053,71.042,71.042,12800000.0
2008-09-19 01:05:00,71.045,71.046,71.036,71.036,12200000.0
2008-09-19 01:06:00,71.038,71.042,70.979,71.036,13200000.0
2008-09-19 01:07:00,71.038,71.056,71.038,71.056,11600000.0
2008-09-19 01:08:00,71.065,71.071,71.056,71.056,16000000.0
2008-09-19 01:09:00,71.056,71.056,71.039,71.039,16000000.0
2008-09-19 01:10:00,71.042,71.053,71.042,71.043,16000000.0
2008-09-19 01:11:00,71.04,71.04,71.031,71.036,11200000.0
2008-09-19 01:12:00,71.032,71.041,71.031,71.035,16000000.0
2008-09-19 01:13:00,71.027,71.027,71.018,71.019,17600000.0
2008-09-19 01:14:00,71.022,71.027,71.019,71.027,16000000.0
2008-09-19 01:15:00,71.027,71.032,71.027,71.029,17600000.0
2008-09-19 01:16:00,71.025,71.025,71.005,71.008,26000000.0
2008-09-19 01:17:00,71.013,71.013,70.992,70.992,12800000.0
2008-09-19 01:18:00,70.987,70.987,70.975,70.981,12800000.0
2008-09-19 01:19:00,70.985,70.993,70.98,70.993,11600000.0
2008-09-19 01:20:00,70.992,70.993,70.956,70.964,11200000.0
2008-09-19 01:21:00,70.98,70.988,70.976,70.978,11200000.0
2008-09-19 01:22:00,70.981,70.981,70.953,70.953,12800000.0
2008-09-19 01:23:00,70.955,70.961,70.955,70.959,11200000.0
2008-09-19 01:24:00,70.95,70.956,70.944,70.956,12800000.0
2008-09-19 01:25:00,70.964,70.971,70.964,70.967,11200000.0
2008-09-19 01:26:00,70.971,70.974,70.964,70.964,11200000.0
2008-09-19 01:27:00,70.977,71.0,70.975,71.0,16000000.0
2008-09-19 01:28:00,71.019,71.034,71.012,71.012,14400000.0
2008-09-19 01:29:00,71.008,71.041,71.008,71.041,16000000.0
2008-09-19 01:30:00,71.052,71.079,71.052,71.075,11200000.0
2008-09-19 01:31:00,71.066,71.102,71.051,71.099,11200000.0
2008-09-19 01:32:00,71.129,71.187,71.129,71.187,12800000.0
2008-09-19 01:33:00,71.197,71.212,71.197,71.197,11200000.0
2008-09-19 01:34:00,71.219,71.287,71.219,71.276,24000000.0
2008-09-19 01:35:00,71.267,71.295,71.267,71.295,12200000.0
2008-09-19 01:36:00,71.311,71.332,71.311,71.325,11200000.0
2008-09-19 01:37:00,71.363,71.376,71.359,71.359,17600000.0
2008-09-19 01:38:00,71.38,71.39,71.369,71.375,17600000.0
2008-09-19 01:39:00,71.374,71.374,71.355,71.355,14200000.0
2008-09-19 01:40:00,71.334,71.334,71.278,71.278,11200000.0
2008-09-19 01:41:00,71.271,71.301,71.271,71.301,12800000.0
2008-09-19 01:42:00,71.308,71.314,71.292,71.292,11200000.0
2008-09-19 01:43:00,71.288,71.288,71.28,71.28,8000000.0
2008-09-19 01:44:00,71.282,71.284,71.278,71.281,11200000.0
2008-09-19 01:45:00,71.297,71.298,71.286,71.286,12800000.0
2008-09-19 01:46:00,71.246,71.263,71.246,71.262,16000000.0
2008-09-19 01:47:00,71.251,71.261,71.238,71.247,12800000.0
2008-09-19 01:48:00,71.256,71.275,71.25,71.275,12800000.0
2008-09-19 01:49:00,71.269,71.269,71.259,71.261,12800000.0
2008-09-19 01:50:00,71.264,71.269,71.252,71.268,14400000.0
2008-09-19 01:51:00,71.282,71.289,71.269,71.287,17600000.0
2008-09-19 01:52:00,71.295,71.317,71.292,71.312,20200000.0
2008-09-19 01:53:00,71.327,71.361,71.327,71.361,8000000.0
2008-09-19 01:54:00,71.351,71.351,71.328,71.342,12800000.0
2008-09-19 01:55:00,71.356,71.363,71.356,71.363,8000000.0
2008-09-19 01:56:00,71.37,71.373,71.37,71.373,12800000.0
2008-09-19 01:57:00,71.376,71.381,71.376,71.381,19200000.0
2008-09-19 01:58:00,71.369,71.369,71.361,71.363,11200000.0
2008-09-19 01:59:00,71.365,71.365,71.343,71.343,11200000.0
2008-09-19 02:00:00,71.342,71.342,71.327,71.339,12800000.0
2008-09-19 02:01:00,71.345,71.35,71.342,71.348,17600000.0
2008-09-19 02:02:00,71.329,71.34,71.329,71.332,11200000.0
2008-09-19 02:03:00,71.327,71.342,71.324,71.327,16000000.0
2008-09-19 02:04:00,71.327,71.33,71.299,71.299,11200000.0
2008-09-19 02:05:00,71.304,71.316,71.297,71.316,12800000.0
2008-09-19 02:06:00,71.312,71.312,71.299,71.303,14400000.0
2008-09-19 02:07:00,71.297,71.307,71.296,71.298,12800000.0
2008-09-19 02:08:00,71.31,71.315,71.297,71.305,17600000.0
2008-09-19 02:09:00,71.301,71.304,71.274,71.304,16000000.0
2008-09-19 02:10:00,71.297,71.308,71.297,71.307,16000000.0
2008-09-19 02:11:00,71.314,71.315,71.295,71.304,12800000.0
2008-09-19 02:12:00,71.301,71.311,71.29,71.302,17600000.0
2008-09-19 02:13:00,71.278,71.279,71.269,71.274,11200000.0
2008-09-19 02:14:00,71.261,71.27,71.261,71.27,11200000.0
2008-09-19 02:15:00,71.278,71.283,71.241,71.241,11200000.0
2008-09-19 02:16:00,71.212,71.254,71.212,71.25,11200000.0
2008-09-19 02:17:00,71.238,71.238,71.215,71.223,11200000.0
2008-09-19 02:18:00,71.214,71.219,71.213,71.219,12800000.0
2008-09-19 02:19:00,71.231,71.26,71.231,71.254,12800000.0
2008-09-19 02:20:00,71.247,71.266,71.165,71.266,12800000.0
2008-09-19 02:21:00,71.248,71.248,71.216,71.236,17600000.0
2008-09-19 02:22:00,71.252,71.264,71.244,71.264,14400000.0
2008-09-19 02:23:00,71.263,71.271,71.242,71.245,12800000.0
2008-09-19 02:24:00,71.245,71.274,71.245,71.274,11200000.0
2008-09-19 02:25:00,71.251,71.258,71.232,71.251,17600000.0
2008-09-19 02:26:00,71.269,71.335,71.269,71.332,12800000.0
2008-09-19 02:27:00,71.355,71.357,71.355,71.357,11200000.0
2008-09-19 02:28:00,71.339,71.339,71.315,71.323,12800000.0
2008-09-19 02:29:00,71.288,71.302,71.288,71.299,11200000.0
2008-09-19 02:30:00,71.319,71.347,71.319,71.344,12800000.0
2008-09-19 02:31:00,71.33,71.335,71.315,71.33,17600000.0
2008-09-19 02:32:00,71.302,71.302,71.278,71.278,11200000.0
2008-09-19 02:33:00,71.26,71.26,71.236,71.255,11200000.0
2008-09-19 02:34:00,71.259,71.274,71.163,71.163,14400000.0
2008-09-19 02:35:00,71.151,71.2,71.151,71.2,12800000.0
2008-09-19 02:36:00,71.184,71.22,71.184,71.22,12800000.0
2008-09-19 02:37:00,71.232,71.247,71.232,71.24,12800000.0
2008-09-19 02:38:00,71.238,71.239,71.229,71.233,17600000.0
2008-09-19 02:39:00,71.23,71.264,71.23,71.264,16000000.0
2008-09-19 02:40:00,71.23,71.284,71.226,71.284,16000000.0
2008-09-19 02:41:00,71.263,71.302,71.263,71.302,10600000.0
2008-09-19 02:42:00,71.299,71.305,71.265,71.305,11200000.0
2008-09-19 02:43:00,71.331,71.338,71.304,71.304,11600000.0
2008-09-19 02:44:00,71.298,71.301,71.289,71.296,11200000.0
2008-09-19 02:45:00,71.267,71.269,71.259,71.269,11200000.0
2008-09-19 02:46:00,71.278,71.299,71.275,71.299,10600000.0
2008-09-19 02:47:00,71.312,71.312,71.285,71.285,12800000.0
2008-09-19 02:48:00,71.315,71.32,71.228,71.228,11200000.0
2008-09-19 02:49:00,71.316,71.332,71.316,71.327,18000000.0
2008-09-19 02:50:00,71.337,71.342,71.321,71.328,12800000.0
2008-09-19 02:51:00,71.326,71.329,71.299,71.299,11200000.0
2008-09-19 02:52:00,71.275,71.276,71.271,71.274,11200000.0
2008-09-19 02:53:00,71.273,71.278,71.251,71.251,11200000.0
2008-09-19 02:54:00,71.265,71.267,71.134,71.134,12800000.0
2008-09-19 02:55:00,71.175,71.23,71.175,71.23,11200000.0
2008-09-19 02:56:00,71.249,71.277,71.249,71.277,11600000.0
2008-09-19 02:57:00,71.299,71.313,71.292,71.313,11200000.0
2008-09-19 02:58:00,71.299,71.299,71.225,71.225,11200000.0
2008-09-19 02:59:00,71.28,71.28,71.265,71.274,11200000.0
2008-09-19 03:00:00,71.297,71.308,71.296,71.304,12800000.0
2008-09-19 03:01:00,71.282,71.301,71.272,71.301,11200000.0
2008-09-19 03:02:00,71.312,71.351,71.312,71.351,17600000.0
2008-09-19 03:03:00,71.357,71.368,71.339,71.368,14400000.0
2008-09-19 03:04:00,71.357,71.359,71.346,71.349,11200000.0
2008-09-19 03:05:00,71.334,71.336,71.326,71.326,16000000.0
2008-09-19 03:06:00,71.316,71.317,71.308,71.309,16000000.0
2008-09-19 03:07:00,71.281,71.285,71.271,71.284,14400000.0
2008-09-19 03:08:00,71.258,71.261,71.242,71.248,11200000.0
2008-09-19 03:09:00,71.251,71.275,71.251,71.275,11200000.0
2008-09-19 03:10:00,71.28,71.28,71.256,71.267,16000000.0
2008-09-19 03:11:00,71.264,71.287,71.264,71.287,11200000.0
2008-09-19 03:12:00,71.294,71.294,71.273,71.279,11200000.0
2008-09-19 03:13:00,71.281,71.281,71.243,71.243,16000000.0
2008-09-19 03:14:00,71.248,71.248,71.229,71.238,16000000.0
2008-09-19 03:15:00,71.249,71.296,71.249,71.296,18000000.0
2008-09-19 03:16:00,71.317,71.317,71.3,71.313,12800000.0
2008-09-19 03:17:00,71.304,71.322,71.302,71.322,11200000.0
2008-09-19 03:18:00,71.332,71.353,71.332,71.343,11200000.0
2008-09-19 03:19:00,71.365,71.374,71.363,71.367,12200000.0
2008-09-19 03:20:00,71.364,71.364,71.338,71.338,11600000.0
2008-09-19 03:21:00,71.326,71.326,71.261,71.272,14400000.0
2008-09-19 03:22:00,71.267,71.267,71.26,71.26,14400000.0
2008-09-19 03:23:00,71.251,71.264,71.251,71.263,12800000.0
2008-09-19 03:24:00,71.24,71.24,71.209,71.223,11200000.0
2008-09-19 03:25:00,71.242,71.242,71.209,71.209,17600000.0
2008-09-19 03:26:00,71.226,71.259,71.226,71.259,11200000.0
2008-09-19 03:27:00,71.26,71.286,71.256,71.256,14400000.0
2008-09-19 03:28:00,71.218,71.218,71.204,71.212,12800000.0
2008-09-19 03:29:00,71.203,71.23,71.203,71.228,13200000.0
2008-09-19 03:30:00,71.23,71.23,71.201,71.201,14400000.0
2008-09-19 03:31:00,71.19,71.199,71.188,71.189,12800000.0
2008-09-19 03:32:00,71.19,71.198,71.19,71.198,12800000.0
2008-09-19 03:33:00,71.199,71.204,71.169,71.169,11200000.0
2008-09-19 03:34:00,71.158,71.166,71.149,71.166,11000000.0
2008-09-19 03:35:00,71.154,71.154,71.142,71.143,17000000.0
2008-09-19 03:36:00,71.138,71.144,71.133,71.133,12800000.0
2008-09-19 03:37:00,71.148,71.166,71.144,71.155,17600000.0
2008-09-19 03:38:00,71.183,71.192,71.178,71.189,11200000.0
2008-09-19 03:39:00,71.18,71.197,71.134,71.192,14400000.0
2008-09-19 03:40:00,71.212,71.218,71.206,71.206,11200000.0
2008-09-19 03:41:00,71.197,71.206,71.193,71.199,11600000.0
2008-09-19 03:42:00,71.211,71.238,71.211,71.238,12200000.0
2008-09-19 03:43:00,71.289,71.312,71.289,71.312,11200000.0
2008-09-19 03:44:00,71.324,71.352,71.324,71.352,11200000.0
2008-09-19 03:45:00,71.358,71.381,71.354,71.381,11200000.0
2008-09-19 03:46:00,71.384,71.454,71.384,71.454,11200000.0
2008-09-19 03:47:00,71.475,71.475,71.458,71.458,11200000.0
2008-09-19 03:48:00,71.485,71.533,71.485,71.533,11200000.0
2008-09-19 03:49:00,71.553,71.582,71.553,71.568,12800000.0
2008-09-19 03:50:00,71.559,71.568,71.556,71.556,13200000.0
2008-09-19 03:51:00,71.557,71.575,71.557,71.57,12800000.0
2008-09-19 03:52:00,71.576,71.598,71.547,71.547,16400000.0
2008-09-19 03:53:00,71.533,71.562,71.533,71.562,11200000.0
2008-09-19 03:54:00,71.567,71.577,71.555,71.569,13200000.0
2008-09-19 03:55:00,71.568,71.583,71.564,71.573,14400000.0
2008-09-19 03:56:00,71.586,71.587,71.571,71.581,11200000.0
2008-09-19 03:57:00,71.58,71.581,71.572,71.572,12800000.0
2008-09-19 03:58:00,71.546,71.546,71.53,71.537,11200000.0
2008-09-19 03:59:00,71.531,71.536,71.497,71.497,12800000.0
2008-09-19 04:00:00,71.47,71.512,71.47,71.509,13800000.0
2008-09-19 04:01:00,71.489,71.502,71.473,71.502,11200000.0
2008-09-19 04:02:00,71.514,71.551,71.514,71.544,12800000.0
2008-09-19 04:03:00,71.536,71.551,71.536,71.551,12200000.0
2008-09-19 04:04:00,71.56,71.588,71.56,71.588,12800000.0
2008-09-19 04:05:00,71.593,71.593,71.582,71.593,11200000.0
2008-09-19 04:06:00,71.607,71.622,71.6,71.621,14400000.0
2008-09-19 04:07:00,71.632,71.704,71.632,71.704,14400000.0
2008-09-19 04:08:00,71.75,71.817,71.75,71.817,12800000.0
2008-09-19 04:09:00,71.833,71.869,71.833,71.865,11200000.0
2008-09-19 04:10:00,71.859,71.861,71.831,71.834,18000000.0
2008-09-19 04:11:00,71.811,71.811,71.788,71.804,12800000.0
2008-09-19 04:12:00,71.798,71.798,71.784,71.79,12800000.0
2008-09-19 04:13:00,71.806,71.81,71.798,71.8,11200000.0
2008-09-19 04:14:00,71.772,71.772,71.74,71.74,16000000.0
2008-09-19 04:15:00,71.721,71.727,71.711,71.715,12800000.0
2008-09-19 04:16:00,71.717,71.729,71.709,71.716,10600000.0
2008-09-19 04:17:00,71.715,71.72,71.711,71.72,14400000.0
2008-09-19 04:18:00,71.732,71.738,71.729,71.735,9600000.0
2008-09-19 04:19:00,71.715,71.715,71.684,71.702,12800000.0
2008-09-19 04:20:00,71.708,71.717,71.708,71.715,12800000.0
2008-09-19 04:21:00,71.732,71.74,71.726,71.74,11200000.0
2008-09-19 04:22:00,71.753,71.762,71.748,71.759,16000000.0
2008-09-19 04:23:00,71.793,71.829,71.793,71.829,12800000.0
2008-09-19 04:24:00,71.846,71.846,71.828,71.843,12800000.0
2008-09-19 04:25:00,71.85,71.853,71.826,71.853,14400000.0
2008-09-19 04:26:00,71.861,71.899,71.861,71.899,12800000.0
2008-09-19 04:27:00,71.872,71.872,71.83,71.83,17600000.0
2008-09-19 04:28:00,71.821,71.821,71.793,71.798,10600000.0
2008-09-19 04:29:00,71.754,71.754,71.723,71.733,12200000.0
2008-09-19 04:30:00,71.719,71.726,71.715,71.715,11200000.0
2008-09-19 04:31:00,71.745,71.757,71.735,71.757,12800000.0
2008-09-19 04:32:00,71.767,71.77,71.739,71.748,16000000.0
2008-09-19 04:33:00,71.775,71.775,71.715,71.715,16000000.0
2008-09-19 04:34:00,71.725,71.771,71.672,71.764,11200000.0
2008-09-19 04:35:00,71.805,71.823,71.805,71.815,12800000.0
2008-09-19 04:36:00,71.806,71.828,71.806,71.814,11200000.0
2008-09-19 04:37:00,71.812,71.812,71.794,71.809,12800000.0
2008-09-19 04:38:00,71.796,71.813,71.796,71.8,12800000.0
2008-09-19 04:39:00,71.797,71.817,71.785,71.817,12800000.0
2008-09-19 04:40:00,71.813,71.817,71.807,71.807,12800000.0
2008-09-19 04:41:00,71.801,71.801,71.785,71.786,12800000.0
2008-09-19 04:42:00,71.783,71.787,71.776,71.785,17600000.0
2008-09-19 04:43:00,71.834,71.834,71.798,71.8,12800000.0
2008-09-19 04:44:00,71.781,71.781,71.766,71.766,12800000.0
2008-09-19 04:45:00,71.758,71.764,71.756,71.764,17600000.0
2008-09-19 04:46:00,71.775,71.783,71.766,71.766,14400000.0
2008-09-19 04:47:00,71.759,71.759,71.736,71.751,14400000.0
2008-09-19 04:48:00,71.753,71.755,71.736,71.736,17600000.0
2008-09-19 04:49:00,71.746,71.763,71.746,71.755,11200000.0
2008-09-19 04:50:00,71.739,71.739,71.678,71.678,11200000.0
2008-09-19 04:51:00,71.656,71.656,71.64,71.64,11200000.0
2008-09-19 04:52:00,71.639,71.639,71.628,71.634,12800000.0
2008-09-19 04:53:00,71.655,71.671,71.655,71.664,17600000.0
2008-09-19 04:54:00,71.658,71.658,71.61,71.61,11200000.0
2008-09-19 04:55:00,71.604,71.604,71.594,71.603,11200000.0
2008-09-19 04:56:00,71.593,71.593,71.573,71.579,17600000.0
2008-09-19 04:57:00,71.549,71.559,71.539,71.543,12800000.0
2008-09-19 04:58:00,71.545,71.55,71.54,71.548,11200000.0
2008-09-19 04:59:00,71.556,71.556,71.542,71.542,12800000.0
2008-09-19 05:00:00,71.552,71.569,71.546,71.569,11200000.0
2008-09-19 05:01:00,71.581,71.594,71.577,71.594,14400000.0
2008-09-19 05:02:00,71.599,71.618,71.599,71.607,11200000.0
2008-09-19 05:03:00,71.64,71.675,71.64,71.667,12800000.0
2008-09-19 05:04:00,71.66,71.678,71.66,71.678,12800000.0
2008-09-19 05:05:00,71.683,71.683,71.664,71.668,11200000.0
2008-09-19 05:06:00,71.677,71.697,71.665,71.694,11200000.0
2008-09-19 05:07:00,71.693,71.693,71.67,71.683,14400000.0
2008-09-19 05:08:00,71.689,71.689,71.677,71.683,12800000.0
2008-09-19 05:09:00,71.681,71.681,71.648,71.666,14400000.0
2008-09-19 05:10:00,71.675,71.684,71.673,71.684,11200000.0
2008-09-19 05:11:00,71.683,71.725,71.683,71.722,12800000.0
2008-09-19 05:12:00,71.712,71.712,71.658,71.658,12800000.0
2008-09-19 05:13:00,71.656,71.656,71.615,71.622,12800000.0
2008-09-19 05:14:00,71.624,71.631,71.618,71.631,12800000.0
2008-09-19 05:15:00,71.637,71.654,71.589,71.589,16000000.0
2008-09-19 05:16:00,71.577,71.577,71.565,71.565,11200000.0
2008-09-19 05:17:00,71.561,71.581,71.561,71.581,11200000.0
2008-09-19 05:18:00,71.596,71.598,71.572,71.576,12800000.0
2008-09-19 05:19:00,71.57,71.577,71.569,71.572,16000000.0
2008-09-19 05:20:00,71.593,71.607,71.593,71.607,11200000.0
2008-09-19 05:21:00,71.614,71.614,71.596,71.596,17600000.0
2008-09-19 05:22:00,71.594,71.596,71.583,71.585,16000000.0
2008-09-19 05:23:00,71.588,71.612,71.588,71.589,12800000.0
2008-09-19 05:24:00,71.61,71.61,71.589,71.589,12800000.0
2008-09-19 05:25:00,71.599,71.628,71.59,71.628,12800000.0
2008-09-19 05:26:00,71.644,71.699,71.644,71.699,12800000.0
2008-09-19 05:27:00,71.712,71.717,71.707,71.713,12200000.0
2008-09-19 05:28:00,71.71,71.739,71.71,71.734,11200000.0
2008-09-19 05:29:00,71.742,71.795,71.742,71.795,13200000.0
2008-09-19 05:30:00,71.815,71.836,71.815,71.819,14400000.0
2008-09-19 05:31:00,71.803,71.803,71.763,71.763,17600000.0
2008-09-19 05:32:00,71.748,71.754,71.742,71.742,16000000.0
2008-09-19 05:33:00,71.758,71.767,71.758,71.767,11200000.0
2008-09-19 05:34:00,71.771,71.81,71.771,71.81,17600000.0
2008-09-19 05:35:00,71.802,71.841,71.802,71.834,12800000.0
2008-09-19 05:36:00,71.852,71.873,71.848,71.848,12800000.0
2008-09-19 05:37:00,71.854,71.912,71.854,71.912,11200000.0
2008-09-19 05:38:00,71.928,71.996,71.928,71.996,12800000.0
2008-09-19 05:39:00,72.006,72.006,71.998,71.999,11200000.0
2008-09-19 05:40:00,72.004,72.02,72.002,72.005,13800000.0
2008-09-19 05:41:00,72.016,72.053,72.016,72.053,12800000.0
2008-09-19 05:42:00,72.065,72.128,72.061,72.128,11200000.0
2008-09-19 05:43:00,72.152,72.188,72.152,72.166,12800000.0
2008-09-19 05:44:00,72.174,72.179,72.17,72.179,12600000.0
2008-09-19 05:45:00,72.192,72.197,72.185,72.185,16000000.0
2008-09-19 05:46:00,72.189,72.196,72.189,72.196,16000000.0
2008-09-19 05:47:00,72.191,72.191,72.169,72.169,11200000.0
2008-09-19 05:48:00,72.145,72.145,72.12,72.123,14400000.0
2008-09-19 05:49:00,72.138,72.164,72.136,72.144,17600000.0
2008-09-19 05:50:00,72.144,72.157,72.144,72.146,10600000.0
2008-09-19 05:51:00,72.2,72.231,72.2,72.226,11200000.0
2008-09-19 05:52:00,72.214,72.214,72.202,72.213,12800000.0
2008-09-19 05:53:00,72.195,72.196,72.157,72.157,17600000.0
2008-09-19 05:54:00,72.197,72.223,72.197,72.223,12800000.0
2008-09-19 05:55:00,72.241,72.241,72.167,72.167,11200000.0
2008-09-19 05:56:00,72.237,72.239,72.214,72.219,11200000.0
2008-09-19 05:57:00,72.22,72.222,72.213,72.222,12800000.0
2008-09-19 05:58:00,72.177,72.213,72.177,72.213,12800000.0
2008-09-19 05:59:00,72.219,72.219,72.198,72.209,12800000.0
2008-09-19 06:00:00,72.198,72.208,72.194,72.202,13800000.0
2008-09-19 06:01:00,72.21,72.217,72.197,72.2,16000000.0
2008-09-19 06:02:00,72.201,72.208,72.201,72.205,12800000.0
2008-09-19 06:03:00,72.197,72.197,72.179,72.179,12800000.0
2008-09-19 06:04:00,72.153,72.172,72.151,72.158,11200000.0
2008-09-19 06:05:00,72.167,72.167,72.133,72.134,14800000.0
2008-09-19 06:06:00,72.123,72.135,72.119,72.119,17600000.0
2008-09-19 06:07:00,72.104,72.112,72.104,72.109,12800000.0
2008-09-19 06:08:00,72.11,72.123,72.03,72.116,12800000.0
2008-09-19 06:09:00,72.104,72.104,72.09,72.09,11200000.0
2008-09-19 06:10:00,72.072,72.072,72.041,72.041,14400000.0
2008-09-19 06:11:00,72.022,72.037,72.022,72.028,17600000.0
2008-09-19 06:12:00,72.013,72.042,72.013,72.042,12800000.0
2008-09-19 06:13:00,72.053,72.055,72.03,72.048,12800000.0
2008-09-19 06:14:00,72.032,72.036,72.025,72.032,14400000.0
2008-09-19 06:15:00,71.986,71.986,71.959,71.961,17600000.0
2008-09-19 06:16:00,71.95,71.951,71.931,71.931,17600000.0
2008-09-19 06:17:00,71.935,71.949,71.933,71.945,16000000.0
2008-09-19 06:18:00,71.945,71.952,71.936,71.952,13800000.0
2008-09-19 06:19:00,71.957,71.961,71.931,71.931,16000000.0
2008-09-19 06:20:00,71.875,71.875,71.842,71.849,12800000.0
2008-09-19 06:21:00,71.85,71.874,71.85,71.862,12800000.0
2008-09-19 06:22:00,71.88,71.886,71.879,71.88,12800000.0
2008-09-19 06:23:00,71.862,71.867,71.828,71.828,17600000.0
2008-09-19 06:24:00,71.816,71.824,71.814,71.814,11600000.0
2008-09-19 06:25:00,71.814,71.824,71.813,71.813,11200000.0
2008-09-19 06:26:00,71.787,71.799,71.787,71.794,11200000.0
2008-09-19 06:27:00,71.796,71.796,71.781,71.784,11200000.0
2008-09-19 06:28:00,71.785,71.798,71.785,71.798,11200000.0
2008-09-19 06:29:00,71.806,71.806,71.792,71.793,12800000.0
2008-09-19 06:30:00,71.78,71.78,71.722,71.722,12800000.0
2008-09-19 06:31:00,71.693,71.693,71.666,71.676,12800000.0
2008-09-19 06:32:00,71.679,71.698,71.679,71.698,11200000.0
2008-09-19 06:33:00,71.749,71.772,71.744,71.772,17600000.0
2008-09-19 06:34:00,71.779,71.779,71.766,71.773,11200000.0
2008-09-19 06:35:00,71.775,71.787,71.775,71.785,12800000.0
2008-09-19 06:36:00,71.783,71.783,71.771,71.774,8000000.0
2008-09-19 06:37:00,71.794,71.827,71.794,71.827,13200000.0
2008-09-19 06:38:00,71.826,71.832,71.81,71.81,12800000.0
2008-09-19 06:39:00,71.793,71.793,71.715,71.715,12800000.0
2008-09-19 06:40:00,71.742,71.768,71.742,71.768,12800000.0
2008-09-19 06:41:00,71.775,71.789,71.775,71.788,12200000.0
2008-09-19 06:42:00,71.786,71.806,71.786,71.8,12800000.0
2008-09-19 06:43:00,71.82,71.862,71.82,71.862,12800000.0
2008-09-19 06:44:00,71.833,71.862,71.827,71.862,18000000.0
2008-09-19 06:45:00,71.853,71.869,71.837,71.837,17600000.0
2008-09-19 06:46:00,71.841,71.858,71.841,71.842,11200000.0
2008-09-19 06:47:00,71.843,71.843,71.807,71.816,12200000.0
2008-09-19 06:48:00,71.829,71.842,71.821,71.842,12800000.0
2008-09-19 06:49:00,71.838,71.843,71.822,71.839,12800000.0
2008-09-19 06:50:00,71.844,71.846,71.829,71.829,12800000.0
2008-09-19 06:51:00,71.835,71.842,71.834,71.841,12800000.0
2008-09-19 06:52:00,71.837,71.864,71.837,71.864,12800000.0
2008-09-19 06:53:00,71.855,71.855,71.822,71.83,17600000.0
2008-09-19 06:54:00,71.804,71.823,71.801,71.823,14800000.0
2008-09-19 06:55:00,71.825,71.852,71.818,71.852,11200000.0
2008-09-19 06:56:00,71.852,71.873,71.829,71.829,12800000.0
2008-09-19 06:57:00,71.84,71.86,71.834,71.852,11200000.0
2008-09-19 06:58:00,71.869,71.876,71.865,71.873,17000000.0
2008-09-19 06:59:00,71.887,71.923,71.883,71.923,12800000.0
2008-09-19 07:00:00,71.908,72.021,71.908,72.016,14400000.0
2008-09-19 07:01:00,72.016,72.039,72.016,72.038,17600000.0
2008-09-19 07:02:00,72.036,72.036,72.023,72.026,11200000.0
2008-09-19 07:03:00,72.049,72.06,72.049,72.05,12800000.0
2008-09-19 07:04:00,72.035,72.04,72.027,72.027,12800000.0
2008-09-19 07:05:00,72.016,72.031,72.016,72.031,11200000.0
2008-09-19 07:06:00,72.04,72.054,72.04,72.053,13200000.0
2008-09-19 07:07:00,72.053,72.06,72.044,72.054,11200000.0
2008-09-19 07:08:00,72.012,72.031,71.994,72.031,11200000.0
2008-09-19 07:09:00,72.025,72.031,72.025,72.029,13200000.0
2008-09-19 07:10:00,72.027,72.027,72.006,72.014,11200000.0
2008-09-19 07:11:00,72.009,72.014,71.998,72.014,13200000.0
2008-09-19 07:12:00,72.023,72.032,72.02,72.022,11200000.0
2008-09-19 07:13:00,72.023,72.063,72.023,72.059,12800000.0
2008-09-19 07:14:00,72.067,72.099,72.059,72.099,11200000.0
2008-09-19 07:15:00,72.091,72.108,72.091,72.097,11200000.0
2008-09-19 07:16:00,72.108,72.116,72.085,72.085,17600000.0
2008-09-19 07:17:00,72.135,72.154,72.135,72.151,12800000.0
2008-09-19 07:18:00,72.148,72.154,72.148,72.151,14400000.0
2008-09-19 07:19:00,72.124,72.124,72.102,72.105,12800000.0
2008-09-19 07:20:00,72.103,72.108,72.095,72.099,16000000.0
2008-09-19 07:21:00,72.094,72.106,72.094,72.096,12800000.0
2008-09-19 07:22:00,72.097,72.104,72.085,72.104,17600000.0
2008-09-19 07:23:00,72.11,72.113,72.108,72.109,11200000.0
2008-09-19 07:24:00,72.099,72.106,72.094,72.098,16000000.0
2008-09-19 07:25:00,72.112,72.113,72.097,72.11,16000000.0
2008-09-19 07:26:00,72.098,72.114,72.077,72.114,16000000.0
2008-09-19 07:27:00,72.103,72.103,72.076,72.09,16400000.0
2008-09-19 07:28:00,72.083,72.096,72.079,72.085,14400000.0
2008-09-19 07:29:00,72.09,72.101,72.086,72.093,14400000.0
2008-09-19 07:30:00,72.091,72.103,72.079,72.079,12800000.0
2008-09-19 07:31:00,72.073,72.08,72.067,72.08,17600000.0
2008-09-19 07:32:00,72.091,72.091,72.065,72.065,12800000.0
2008-09-19 07:33:00,72.063,72.063,72.047,72.048,11600000.0
2008-09-19 07:34:00,72.055,72.055,72.045,72.046,12800000.0
2008-09-19 07:35:00,72.044,72.052,72.043,72.048,16000000.0
2008-09-19 07:36:00,72.05,72.05,72.034,72.035,16000000.0
2008-09-19 07:37:00,72.024,72.024,71.974,71.974,11200000.0
2008-09-19 07:38:00,71.969,71.972,71.962,71.962,11200000.0
2008-09-19 07:39:00,71.964,71.969,71.962,71.962,11200000.0
2008-09-19 07:40:00,71.949,71.953,71.945,71.953,11200000.0
2008-09-19 07:41:00,71.963,71.976,71.963,71.976,12800000.0
2008-09-19 07:42:00,71.982,71.982,71.977,71.978,12800000.0
2008-09-19 07:43:00,71.978,71.998,71.978,71.994,12800000.0
2008-09-19 07:44:00,72.027,72.054,72.027,72.051,11200000.0
2008-09-19 07:45:00,72.055,72.057,72.049,72.052,11200000.0
2008-09-19 07:46:00,72.048,72.051,72.043,72.051,11200000.0
2008-09-19 07:47:00,72.055,72.089,72.055,72.077,14400000.0
2008-09-19 07:48:00,72.13,72.151,72.13,72.137,14400000.0
2008-09-19 07:49:00,72.135,72.135,72.056,72.056,17600000.0
2008-09-19 07:50:00,72.064,72.08,72.061,72.075,16000000.0
2008-09-19 07:51:00,72.091,72.1,72.085,72.1,12800000.0
2008-09-19 07:52:00,72.134,72.139,72.126,72.129,16000000.0
2008-09-19 07:53:00,72.116,72.126,72.105,72.121,12800000.0
2008-09-19 07:54:00,72.125,72.125,72.076,72.076,12800000.0
2008-09-19 07:55:00,72.06,72.083,72.046,72.083,12800000.0
2008-09-19 07:56:00,72.085,72.088,72.076,72.083,16400000.0
2008-09-19 07:57:00,72.079,72.09,72.079,72.088,11200000.0
2008-09-19 07:58:00,72.092,72.104,72.077,72.077,11200000.0
2008-09-19 07:59:00,72.07,72.073,72.068,72.072,13200000.0
2008-09-19 08:00:00,72.07,72.07,72.05,72.058,14400000.0
2008-09-19 08:01:00,72.054,72.055,72.042,72.046,14400000.0
2008-09-19 08:02:00,72.056,72.058,72.044,72.044,12800000.0
2008-09-19 08:03:00,72.017,72.057,72.006,72.057,11200000.0
2008-09-19 08:04:00,72.036,72.049,72.021,72.029,11600000.0
2008-09-19 08:05:00,72.023,72.102,72.023,72.102,14400000.0
2008-09-19 08:06:00,72.112,72.115,72.099,72.103,17600000.0
2008-09-19 08:07:00,72.12,72.136,72.12,72.136,11200000.0
2008-09-19 08:08:00,72.119,72.13,72.117,72.128,12800000.0
2008-09-19 08:09:00,72.107,72.115,72.093,72.115,12800000.0
2008-09-19 08:10:00,72.136,72.155,72.136,72.142,12800000.0
2008-09-19 08:11:00,72.158,72.161,72.138,72.142,11200000.0
2008-09-19 08:12:00,72.122,72.125,72.111,72.111,16000000.0
2008-09-19 08:13:00,72.102,72.102,72.074,72.074,11200000.0
2008-09-19 08:14:00,72.087,72.1,72.079,72.1,10600000.0
2008-09-19 08:15:00,72.106,72.106,72.081,72.098,16000000.0
2008-09-19 08:16:00,72.101,72.11,72.101,72.109,11200000.0
2008-09-19 08:17:00,72.123,72.13,72.119,72.122,12800000.0
2008-09-19 08:18:00,72.145,72.178,72.145,72.178,12800000.0
2008-09-19 08:19:00,72.184,72.19,72.156,72.157,14400000.0
2008-09-19 08:20:00,72.107,72.107,72.095,72.104,11200000.0
2008-09-19 08:21:00,72.127,72.127,72.114,72.114,9600000.0
2008-09-19 08:22:00,72.11,72.11,72.072,72.072,11200000.0
2008-09-19 08:23:00,72.092,72.092,72.077,72.077,11200000.0
2008-09-19 08:24:00,72.089,72.112,72.089,72.111,17600000.0
2008-09-19 08:25:00,72.1,72.11,72.08,72.08,12800000.0
2008-09-19 08:26:00,72.115,72.125,72.115,72.125,12800000.0
2008-09-19 08:27:00,72.112,72.115,72.088,72.088,12800000.0
2008-09-19 08:28:00,72.112,72.128,72.102,72.128,17600000.0
2008-09-19 08:29:00,72.155,72.163,72.112,72.112,14400000.0
2008-09-19 08:30:00,72.084,72.117,72.084,72.109,11200000.0
2008-09-19 08:31:00,72.138,72.156,72.138,72.138,12800000.0
2008-09-19 08:32:00,72.137,72.164,72.137,72.164,11200000.0
2008-09-19 08:33:00,72.144,72.144,72.09,72.09,11200000.0
2008-09-19 08:34:00,72.085,72.086,72.077,72.081,17600000.0
2008-09-19 08:35:00,72.102,72.111,72.098,72.105,17600000.0
2008-09-19 08:36:00,72.09,72.093,72.08,72.086,17600000.0
2008-09-19 08:37:00,72.091,72.11,72.091,72.109,11200000.0
2008-09-19 08:38:00,72.107,72.141,72.101,72.141,16000000.0
2008-09-19 08:39:00,72.133,72.153,72.133,72.149,16000000.0
2008-09-19 08:40:00,72.159,72.164,72.152,72.152,16000000.0
2008-09-19 08:41:00,72.149,72.149,72.082,72.082,17600000.0
2008-09-19 08:42:00,72.078,72.078,72.061,72.065,13200000.0
2008-09-19 08:43:00,72.059,72.068,72.049,72.065,12800000.0
2008-09-19 08:44:00,72.067,72.07,72.052,72.067,12800000.0
2008-09-19 08:45:00,72.066,72.084,72.066,72.071,16000000.0
2008-09-19 08:46:00,72.073,72.088,72.073,72.085,11200000.0
2008-09-19 08:47:00,72.095,72.1,72.087,72.096,11200000.0
2008-09-19 08:48:00,72.092,72.101,72.092,72.101,13600000.0
2008-09-19 08:49:00,72.11,72.121,72.102,72.102,18400000.0
2008-09-19 08:50:00,72.09,72.09,72.052,72.058,12800000.0
2008-09-19 08:51:00,72.061,72.066,72.03,72.03,17600000.0
2008-09-19 08:52:00,72.008,72.008,71.962,71.968,11200000.0
2008-09-19 08:53:00,71.986,72.004,71.981,72.004,16000000.0
2008-09-19 08:54:00,72.032,72.041,72.023,72.023,14400000.0
2008-09-19 08:55:00,72.043,72.074,72.043,72.055,16000000.0
2008-09-19 08:56:00,72.069,72.08,72.069,72.08,12800000.0
2008-09-19 08:57:00,72.079,72.137,72.079,72.137,11200000.0
2008-09-19 08:58:00,72.169,72.188,72.169,72.178,12800000.0
2008-09-19 08:59:00,72.211,72.22,72.21,72.21,12800000.0
2008-09-19 09:00:00,72.218,72.236,72.218,72.236,17600000.0
2008-09-19 09:01:00,72.252,72.253,72.243,72.25,11200000.0
2008-09-19 09:02:00,72.227,72.227,72.195,72.195,11200000.0
2008-09-19 09:03:00,72.161,72.165,72.139,72.147,16400000.0
2008-09-19 09:04:00,72.149,72.159,72.149,72.154,11200000.0
2008-09-19 09:05:00,72.157,72.169,72.156,72.156,11200000.0
2008-09-19 09:06:00,72.168,72.19,72.168,72.171,13200000.0
2008-09-19 09:07:00,72.181,72.189,72.178,72.189,12800000.0
2008-09-19 09:08:00,72.187,72.187,72.168,72.179,12800000.0
2008-09-19 09:09:00,72.191,72.216,72.188,72.216,17600000.0
2008-09-19 09:10:00,72.229,72.24,72.228,72.24,12800000.0
2008-09-19 09:11:00,72.272,72.302,72.272,72.302,12800000.0
2008-09-19 09:12:00,72.299,72.326,72.299,72.32,12800000.0
2008-09-19 09:13:00,72.306,72.306,72.275,72.275,11200000.0
2008-09-19 09:14:00,72.263,72.312,72.263,72.312,11200000.0
2008-09-19 09:15:00,72.336,72.336,72.318,72.326,11200000.0
2008-09-19 09:16:00,72.325,72.34,72.323,72.323,12800000.0
2008-09-19 09:17:00,72.34,72.369,72.34,72.369,11200000.0
2008-09-19 09:18:00,72.333,72.333,72.317,72.326,14400000.0
2008-09-19 09:19:00,72.315,72.32,72.311,72.313,12800000.0
2008-09-19 09:20:00,72.281,72.29,72.272,72.29,16400000.0
2008-09-19 09:21:00,72.248,72.248,72.175,72.177,11200000.0
2008-09-19 09:22:00,72.17,72.174,72.162,72.173,17600000.0
2008-09-19 09:23:00,72.183,72.265,72.183,72.265,12800000.0
2008-09-19 09:24:00,72.269,72.298,72.269,72.297,12800000.0
2008-09-19 09:25:00,72.3,72.307,72.299,72.306,12800000.0
2008-09-19 09:26:00,72.302,72.309,72.293,72.299,11200000.0
2008-09-19 09:27:00,72.284,72.352,72.284,72.352,11200000.0
2008-09-19 09:28:00,72.421,72.443,72.418,72.443,12800000.0
2008-09-19 09:29:00,72.427,72.427,72.421,72.425,11200000.0
2008-09-19 09:30:00,72.408,72.408,72.394,72.397,12800000.0
2008-09-19 09:31:00,72.421,72.421,72.397,72.397,13200000.0
2008-09-19 09:32:00,72.382,72.384,72.352,72.352,14800000.0
2008-09-19 09:33:00,72.363,72.413,72.363,72.413,12800000.0
2008-09-19 09:34:00,72.399,72.399,72.385,72.397,11200000.0
2008-09-19 09:35:00,72.403,72.403,72.36,72.368,12800000.0
2008-09-19 09:36:00,72.368,72.372,72.345,72.345,16000000.0
2008-09-19 09:37:00,72.339,72.341,72.27,72.338,16000000.0
2008-09-19 09:38:00,72.365,72.365,72.35,72.352,11600000.0
2008-09-19 09:39:00,72.346,72.346,72.331,72.331,12800000.0
2008-09-19 09:40:00,72.346,72.374,72.346,72.362,16000000.0
2008-09-19 09:41:00,72.368,72.373,72.358,72.358,10600000.0
2008-09-19 09:42:00,72.347,72.347,72.337,72.344,11200000.0
2008-09-19 09:43:00,72.362,72.379,72.359,72.359,12800000.0
2008-09-19 09:44:00,72.367,72.401,72.367,72.396,8000000.0
2008-09-19 09:45:00,72.398,72.398,72.378,72.378,12800000.0
2008-09-19 09:46:00,72.389,72.429,72.389,72.416,11200000.0
2008-09-19 09:47:00,72.469,72.469,72.417,72.417,12800000.0
2008-09-19 09:48:00,72.412,72.412,72.385,72.385,11200000.0
2008-09-19 09:49:00,72.403,72.411,72.389,72.389,12800000.0
2008-09-19 09:50:00,72.372,72.372,72.348,72.349,16000000.0
2008-09-19 09:51:00,72.355,72.378,72.355,72.378,16000000.0
2008-09-19 09:52:00,72.375,72.386,72.363,72.384,11200000.0
2008-09-19 09:53:00,72.391,72.435,72.39,72.416,12800000.0
2008-09-19 09:54:00,72.407,72.407,72.396,72.397,17600000.0
2008-09-19 09:55:00,72.403,72.435,72.403,72.433,11600000.0
2008-09-19 09:56:00,72.444,72.458,72.44,72.458,12800000.0
2008-09-19 09:57:00,72.472,72.472,72.433,72.433,18000000.0
2008-09-19 09:58:00,72.408,72.413,72.311,72.413,17600000.0
2008-09-19 09:59:00,72.414,72.414,72.407,72.411,17600000.0
2008-09-19 10:00:00,72.428,72.457,72.425,72.457,11200000.0
2008-09-19 10:01:00,72.478,72.494,72.478,72.486,12800000.0
2008-09-19 10:02:00,72.497,72.515,72.485,72.515,16000000.0
2008-09-19 10:03:00,72.513,72.53,72.513,72.515,11200000.0
2008-09-19 10:04:00,72.521,72.521,72.48,72.48,12800000.0
2008-09-19 10:05:00,72.491,72.513,72.491,72.498,8000000.0
2008-09-19 10:06:00,72.513,72.519,72.51,72.517,17600000.0
2008-09-19 10:07:00,72.514,72.521,72.507,72.518,12800000.0
2008-09-19 10:08:00,72.514,72.514,72.459,72.459,11200000.0
2008-09-19 10:09:00,72.447,72.448,72.431,72.448,12800000.0
2008-09-19 10:10:00,72.458,72.463,72.458,72.46,11200000.0
2008-09-19 10:11:00,72.463,72.463,72.455,72.456,11200000.0
2008-09-19 10:12:00,72.484,72.503,72.48,72.503,12800000.0
2008-09-19 10:13:00,72.506,72.509,72.495,72.495,12800000.0
2008-09-19 10:14:00,72.514,72.514,72.498,72.498,11200000.0
2008-09-19 10:15:00,72.497,72.512,72.497,72.501,12800000.0
2008-09-19 10:16:00,72.496,72.521,72.496,72.521,12200000.0
2008-09-19 10:17:00,72.536,72.537,72.531,72.531,11200000.0
2008-09-19 10:18:00,72.54,72.55,72.527,72.549,11200000.0
2008-09-19 10:19:00,72.572,72.575,72.555,72.562,11200000.0
2008-09-19 10:20:00,72.568,72.575,72.552,72.559,17600000.0
2008-09-19 10:21:00,72.549,72.583,72.549,72.562,16000000.0
2008-09-19 10:22:00,72.518,72.547,72.518,72.547,11200000.0
2008-09-19 10:23:00,72.557,72.572,72.552,72.572,11200000.0
2008-09-19 10:24:00,72.585,72.585,72.567,72.567,12800000.0
2008-09-19 10:25:00,72.571,72.571,72.548,72.548,11200000.0
2008-09-19 10:26:00,72.545,72.551,72.545,72.551,12800000.0
2008-09-19 10:27:00,72.534,72.55,72.534,72.55,11600000.0
2008-09-19 10:28:00,72.536,72.541,72.524,72.524,12800000.0
2008-09-19 10:29:00,72.526,72.543,72.526,72.543,11200000.0
2008-09-19 10:30:00,72.56,72.615,72.56,72.606,12800000.0
2008-09-19 10:31:00,72.641,72.641,72.606,72.634,12200000.0
2008-09-19 10:32:00,72.63,72.63,72.61,72.623,17600000.0
2008-09-19 10:33:00,72.594,72.594,72.563,72.576,11200000.0
2008-09-19 10:34:00,72.582,72.588,72.568,72.568,11200000.0
2008-09-19 10:35:00,72.562,72.569,72.561,72.561,11200000.0
2008-09-19 10:36:00,72.55,72.557,72.54,72.557,11200000.0
2008-09-19 10:37:00,72.561,72.585,72.478,72.579,10000000.0
2008-09-19 10:38:00,72.582,72.592,72.573,72.592,12800000.0
2008-09-19 10:39:00,72.593,72.593,72.578,72.58,11200000.0
2008-09-19 10:40:00,72.583,72.584,72.567,72.569,16000000.0
2008-09-19 10:41:00,72.559,72.565,72.557,72.557,12800000.0
2008-09-19 10:42:00,72.553,72.553,72.508,72.508,11200000.0
2008-09-19 10:43:00,72.486,72.492,72.481,72.481,11200000.0
2008-09-19 10:44:00,72.477,72.49,72.473,72.49,12800000.0
2008-09-19 10:45:00,72.477,72.478,72.45,72.45,13200000.0
2008-09-19 10:46:00,72.437,72.439,72.427,72.427,12800000.0
2008-09-19 10:47:00,72.417,72.444,72.389,72.444,12800000.0
2008-09-19 10:48:00,72.442,72.442,72.405,72.411,12800000.0
2008-09-19 10:49:00,72.378,72.424,72.378,72.424,11200000.0
2008-09-19 10:50:00,72.43,72.43,72.421,72.421,15400000.0
2008-09-19 10:51:00,72.431,72.452,72.429,72.452,17600000.0
2008-09-19 10:52:00,72.444,72.444,72.405,72.405,11600000.0
2008-09-19 10:53:00,72.383,72.383,72.357,72.367,10600000.0
2008-09-19 10:54:00,72.367,72.38,72.362,72.362,17600000.0
2008-09-19 10:55:00,72.356,72.356,72.321,72.323,11200000.0
2008-09-19 10:56:00,72.318,72.329,72.318,72.322,11200000.0
2008-09-19 10:57:00,72.313,72.324,72.313,72.324,16000000.0
2008-09-19 10:58:00,72.331,72.376,72.268,72.376,12800000.0
2008-09-19 10:59:00,72.423,72.446,72.423,72.443,11200000.0
2008-09-19 11:00:00,72.444,72.446,72.405,72.405,12800000.0
2008-09-19 11:01:00,72.417,72.417,72.37,72.374,12800000.0
2008-09-19 11:02:00,72.362,72.362,72.3,72.3,16400000.0
2008-09-19 11:03:00,72.216,72.228,72.211,72.214,12800000.0
2008-09-19 11:04:00,72.241,72.249,72.17,72.17,14400000.0
2008-09-19 11:05:00,72.177,72.208,72.177,72.208,9600000.0
2008-09-19 11:06:00,72.204,72.237,72.204,72.237,17600000.0
2008-09-19 11:07:00,72.264,72.282,72.256,72.282,17600000.0
2008-09-19 11:08:00,72.22,72.335,72.22,72.335,11200000.0
2008-09-19 11:09:00,72.357,72.434,72.357,72.421,17600000.0
2008-09-19 11:10:00,72.412,72.429,72.412,72.425,13200000.0
2008-09-19 11:11:00,72.42,72.42,72.397,72.404,11200000.0
2008-09-19 11:12:00,72.406,72.421,72.404,72.404,17400000.0
2008-09-19 11:13:00,72.395,72.395,72.35,72.353,14400000.0
2008-09-19 11:14:00,72.357,72.37,72.357,72.366,11200000.0
2008-09-19 11:15:00,72.354,72.356,72.339,72.346,11200000.0
2008-09-19 11:16:00,72.343,72.356,72.343,72.352,12800000.0
2008-09-19 11:17:00,72.337,72.356,72.337,72.356,11200000.0
2008-09-19 11:18:00,72.352,72.372,72.352,72.372,12800000.0
2008-09-19 11:19:00,72.355,72.355,72.315,72.318,17600000.0
2008-09-19 11:20:00,72.335,72.341,72.319,72.341,12800000.0
2008-09-19 11:21:00,72.387,72.424,72.387,72.401,14400000.0
2008-09-19 11:22:00,72.396,72.448,72.396,72.448,12800000.0
2008-09-19 11:23:00,72.445,72.453,72.439,72.453,10600000.0
2008-09-19 11:24:00,72.44,72.44,72.403,72.404,12800000.0
2008-09-19 11:25:00,72.395,72.396,72.369,72.387,17000000.0
2008-09-19 11:26:00,72.397,72.397,72.363,72.396,14400000.0
2008-09-19 11:27:00,72.402,72.402,72.377,72.384,7400000.0
2008-09-19 11:28:00,72.396,72.396,72.369,72.37,14400000.0
2008-09-19 11:29:00,72.378,72.378,72.326,72.326,14400000.0
2008-09-19 11:30:00,72.299,72.299,72.275,72.275,13800000.0
2008-09-19 11:31:00,72.265,72.275,72.234,72.234,11200000.0
2008-09-19 11:32:00,72.231,72.249,72.231,72.249,17600000.0
2008-09-19 11:33:00,72.277,72.299,72.277,72.278,12800000.0
2008-09-19 11:34:00,72.285,72.293,72.285,72.287,12800000.0
2008-09-19 11:35:00,72.297,72.349,72.297,72.349,11200000.0
2008-09-19 11:36:00,72.351,72.351,72.338,72.338,12800000.0
2008-09-19 11:37:00,72.331,72.331,72.299,72.299,11600000.0
2008-09-19 11:38:00,72.288,72.288,72.252,72.252,11200000.0
2008-09-19 11:39:00,72.244,72.256,72.236,72.254,11200000.0
2008-09-19 11:40:00,72.274,72.313,72.274,72.295,11200000.0
2008-09-19 11:41:00,72.36,72.36,72.298,72.298,9600000.0
2008-09-19 11:42:00,72.274,72.274,72.233,72.233,18000000.0
2008-09-19 11:43:00,72.229,72.235,72.192,72.235,11200000.0
2008-09-19 11:44:00,72.239,72.239,72.227,72.237,11200000.0
2008-09-19 11:45:00,72.26,72.27,72.238,72.238,14400000.0
2008-09-19 11:46:00,72.232,72.276,72.232,72.276,11200000.0
2008-09-19 11:47:00,72.284,72.293,72.268,72.293,17600000.0
2008-09-19 11:48:00,72.3,72.304,72.286,72.304,11200000.0
2008-09-19 11:49:00,72.326,72.343,72.326,72.34,13200000.0
2008-09-19 11:50:00,72.363,72.439,72.363,72.432,17600000.0
2008-09-19 11:51:00,72.465,72.506,72.465,72.506,11200000.0
2008-09-19 11:52:00,72.504,72.504,72.492,72.497,11200000.0
2008-09-19 11:53:00,72.483,72.483,72.466,72.475,16000000.0
2008-09-19 11:54:00,72.47,72.47,72.422,72.422,14400000.0
2008-09-19 11:55:00,72.382,72.423,72.362,72.423,11200000.0
2008-09-19 11:56:00,72.426,72.43,72.41,72.41,12200000.0
2008-09-19 11:57:00,72.416,72.436,72.416,72.423,17600000.0
2008-09-19 11:58:00,72.383,72.383,72.363,72.373,11200000.0
2008-09-19 11:59:00,72.363,72.378,72.363,72.374,11200000.0
2008-09-19 12:00:00,72.394,72.417,72.389,72.417,11200000.0
2008-09-19 12:01:00,72.445,72.454,72.437,72.437,11200000.0
2008-09-19 12:02:00,72.433,72.448,72.431,72.431,13800000.0
2008-09-19 12:03:00,72.423,72.431,72.417,72.43,11200000.0
2008-09-19 12:04:00,72.427,72.455,72.426,72.455,17000000.0
2008-09-19 12:05:00,72.477,72.477,72.456,72.467,17600000.0
2008-09-19 12:06:00,72.466,72.466,72.413,72.413,12800000.0
2008-09-19 12:07:00,72.421,72.496,72.421,72.496,11600000.0
2008-09-19 12:08:00,72.507,72.534,72.507,72.525,11200000.0
2008-09-19 12:09:00,72.521,72.521,72.493,72.494,14400000.0
2008-09-19 12:10:00,72.482,72.482,72.465,72.47,11200000.0
2008-09-19 12:11:00,72.5,72.517,72.493,72.493,13200000.0
2008-09-19 12:12:00,72.477,72.495,72.477,72.493,11200000.0
2008-09-19 12:13:00,72.498,72.501,72.485,72.485,11200000.0
2008-09-19 12:14:00,72.472,72.472,72.442,72.457,12800000.0
2008-09-19 12:15:00,72.457,72.464,72.457,72.463,12800000.0
2008-09-19 12:16:00,72.44,72.471,72.436,72.47,12800000.0
2008-09-19 12:17:00,72.482,72.489,72.424,72.479,17600000.0
2008-09-19 12:18:00,72.48,72.494,72.48,72.487,16400000.0
2008-09-19 12:19:00,72.491,72.508,72.482,72.508,13200000.0
2008-09-19 12:20:00,72.508,72.528,72.5,72.519,14400000.0
2008-09-19 12:21:00,72.517,72.517,72.462,72.462,16000000.0
2008-09-19 12:22:00,72.448,72.448,72.362,72.362,16000000.0
2008-09-19 12:23:00,72.327,72.344,72.327,72.334,13800000.0
2008-09-19 12:24:00,72.325,72.344,72.325,72.338,13200000.0
2008-09-19 12:25:00,72.331,72.378,72.331,72.378,11200000.0
2008-09-19 12:26:00,72.376,72.377,72.355,72.355,11200000.0
2008-09-19 12:27:00,72.347,72.375,72.347,72.375,11200000.0
2008-09-19 12:28:00,72.369,72.377,72.362,72.362,12800000.0
2008-09-19 12:29:00,72.346,72.347,72.337,72.346,17600000.0
2008-09-19 12:30:00,72.334,72.351,72.334,72.339,18000000.0
2008-09-19 12:31:00,72.332,72.338,72.321,72.33,12800000.0
2008-09-19 12:32:00,72.322,72.345,72.322,72.341,12800000.0
2008-09-19 12:33:00,72.353,72.375,72.353,72.358,14800000.0
2008-09-19 12:34:00,72.37,72.384,72.364,72.384,12800000.0
2008-09-19 12:35:00,72.394,72.399,72.376,72.376,11200000.0
2008-09-19 12:36:00,72.376,72.388,72.374,72.388,11200000.0
2008-09-19 12:37:00,72.389,72.39,72.366,72.37,11200000.0
2008-09-19 12:38:00,72.364,72.385,72.286,72.385,17600000.0
2008-09-19 12:39:00,72.381,72.392,72.372,72.392,16000000.0
2008-09-19 12:40:00,72.408,72.437,72.408,72.434,16000000.0
2008-09-19 12:41:00,72.436,72.445,72.414,72.414,12800000.0
2008-09-19 12:42:00,72.425,72.464,72.425,72.463,14400000.0
2008-09-19 12:43:00,72.475,72.475,72.464,72.466,12800000.0
2008-09-19 12:44:00,72.447,72.457,72.423,72.428,18000000.0
2008-09-19 12:45:00,72.42,72.42,72.399,72.4,16000000.0
2008-09-19 12:46:00,72.4,72.4,72.378,72.383,13200000.0
2008-09-19 12:47:00,72.384,72.386,72.368,72.369,12800000.0
2008-09-19 12:48:00,72.395,72.409,72.395,72.409,11200000.0
2008-09-19 12:49:00,72.425,72.434,72.418,72.427,16000000.0
2008-09-19 12:50:00,72.424,72.429,72.417,72.428,14400000.0
2008-09-19 12:51:00,72.426,72.433,72.426,72.432,11200000.0
2008-09-19 12:52:00,72.471,72.479,72.471,72.479,11200000.0
2008-09-19 12:53:00,72.476,72.503,72.476,72.497,11600000.0
2008-09-19 12:54:00,72.502,72.502,72.489,72.489,12800000.0
2008-09-19 12:55:00,72.504,72.51,72.504,72.509,16400000.0
2008-09-19 12:56:00,72.529,72.529,72.518,72.518,11200000.0
2008-09-19 12:57:00,72.514,72.522,72.514,72.522,11200000.0
2008-09-19 12:58:00,72.522,72.522,72.503,72.509,17600000.0
2008-09-19 12:59:00,72.514,72.519,72.509,72.509,15400000.0
2008-09-19 13:00:00,72.525,72.553,72.525,72.552,12800000.0
2008-09-19 13:01:00,72.538,72.538,72.515,72.523,14400000.0
2008-09-19 13:02:00,72.511,72.511,72.478,72.478,12800000.0
2008-09-19 13:03:00,72.468,72.481,72.453,72.481,16000000.0
2008-09-19 13:04:00,72.473,72.477,72.472,72.472,11200000.0
2008-09-19 13:05:00,72.462,72.464,72.431,72.433,12800000.0
2008-09-19 13:06:00,72.42,72.435,72.42,72.435,11200000.0
2008-09-19 13:07:00,72.433,72.521,72.424,72.521,14400000.0
2008-09-19 13:08:00,72.488,72.498,72.484,72.491,17600000.0
2008-09-19 13:09:00,72.55,72.609,72.55,72.609,12200000.0
2008-09-19 13:10:00,72.586,72.615,72.586,72.601,16000000.0
2008-09-19 13:11:00,72.608,72.638,72.608,72.636,11200000.0
2008-09-19 13:12:00,72.648,72.651,72.639,72.646,12800000.0
2008-09-19 13:13:00,72.657,72.692,72.657,72.692,17600000.0
2008-09-19 13:14:00,72.703,72.705,72.69,72.69,12800000.0
2008-09-19 13:15:00,72.697,72.697,72.684,72.693,12800000.0
2008-09-19 13:16:00,72.682,72.684,72.635,72.638,18000000.0
2008-09-19 13:17:00,72.599,72.602,72.582,72.594,13200000.0
2008-09-19 13:18:00,72.594,72.615,72.589,72.615,11200000.0
2008-09-19 13:19:00,72.618,72.665,72.618,72.665,16000000.0
2008-09-19 13:20:00,72.69,72.702,72.68,72.702,17600000.0
2008-09-19 13:21:00,72.669,72.669,72.637,72.66,11200000.0
2008-09-19 13:22:00,72.653,72.675,72.646,72.675,12800000.0
2008-09-19 13:23:00,72.688,72.705,72.682,72.682,12800000.0
2008-09-19 13:24:00,72.688,72.688,72.678,72.684,11200000.0
2008-09-19 13:25:00,72.675,72.677,72.669,72.673,17600000.0
2008-09-19 13:26:00,72.695,72.715,72.684,72.715,17600000.0
2008-09-19 13:27:00,72.711,72.717,72.707,72.707,12800000.0
2008-09-19 13:28:00,72.724,72.726,72.634,72.721,16000000.0
2008-09-19 13:29:00,72.612,72.704,72.612,72.704,11200000.0
2008-09-19 13:30:00,72.745,72.861,72.745,72.861,12800000.0
2008-09-19 13:31:00,72.879,72.894,72.875,72.894,11200000.0
2008-09-19 13:32:00,72.859,72.859,72.825,72.829,11600000.0
2008-09-19 13:33:00,72.848,72.931,72.848,72.931,19200000.0
2008-09-19 13:34:00,72.951,72.96,72.951,72.959,12800000.0
2008-09-19 13:35:00,72.964,72.964,72.92,72.92,37600000.0
2008-09-19 13:36:00,72.895,72.895,72.882,72.886,17000000.0
2008-09-19 13:37:00,72.896,72.926,72.896,72.926,14400000.0
2008-09-19 13:38:00,72.939,72.97,72.939,72.97,33600000.0
2008-09-19 13:39:00,72.988,73.021,72.988,72.988,14400000.0
2008-09-19 13:40:00,72.944,72.947,72.911,72.911,40000000.0
2008-09-19 13:41:00,72.87,72.87,72.853,72.859,16000000.0
2008-09-19 13:42:00,72.838,72.843,72.821,72.821,11200000.0
2008-09-19 13:43:00,72.814,72.818,72.793,72.794,27200000.0
2008-09-19 13:44:00,72.763,72.792,72.744,72.792,33600000.0
2008-09-19 13:45:00,72.789,72.789,72.762,72.765,20200000.0
2008-09-19 13:46:00,72.765,72.792,72.765,72.781,24000000.0
2008-09-19 13:47:00,72.788,72.796,72.76,72.761,12800000.0
2008-09-19 13:48:00,72.792,72.802,72.745,72.745,12800000.0
2008-09-19 13:49:00,72.741,72.751,72.733,72.733,18000000.0
2008-09-19 13:50:00,72.702,72.731,72.702,72.73,11200000.0
2008-09-19 13:51:00,72.741,72.741,72.731,72.735,24400000.0
2008-09-19 13:52:00,72.736,72.738,72.71,72.71,12800000.0
2008-09-19 13:53:00,72.743,72.759,72.743,72.751,17600000.0
2008-09-19 13:54:00,72.779,72.786,72.763,72.763,25600000.0
2008-09-19 13:55:00,72.78,72.78,72.759,72.765,14400000.0
2008-09-19 13:56:00,72.782,72.788,72.781,72.788,14400000.0
2008-09-19 13:57:00,72.819,72.823,72.809,72.821,29200000.0
2008-09-19 13:58:00,72.802,72.802,72.785,72.785,14400000.0
2008-09-19 13:59:00,72.78,72.808,72.78,72.795,31400000.0
2008-09-19 14:00:00,72.784,72.784,72.758,72.758,48400000.0
2008-09-19 14:01:00,72.759,72.763,72.75,72.761,31400000.0
2008-09-19 14:02:00,72.769,72.79,72.769,72.79,14400000.0
2008-09-19 14:03:00,72.801,72.81,72.799,72.809,14400000.0
2008-09-19 14:04:00,72.824,72.842,72.824,72.842,11200000.0
2008-09-19 14:05:00,72.841,72.887,72.841,72.887,23800000.0
2008-09-19 14:06:00,72.907,72.938,72.907,72.924,36800000.0
2008-09-19 14:07:00,72.915,72.929,72.915,72.917,40000000.0
2008-09-19 14:08:00,72.941,72.959,72.941,72.944,16000000.0
2008-09-19 14:09:00,72.934,72.934,72.894,72.901,33600000.0
2008-09-19 14:10:00,72.891,72.921,72.891,72.91,33600000.0
2008-09-19 14:11:00,72.886,72.89,72.87,72.873,14400000.0
2008-09-19 14:12:00,72.851,72.851,72.833,72.834,27200000.0
2008-09-19 14:13:00,72.848,72.852,72.823,72.823,14400000.0
2008-09-19 14:14:00,72.813,72.813,72.798,72.798,12800000.0
2008-09-19 14:15:00,72.834,72.899,72.834,72.899,28800000.0
2008-09-19 14:16:00,72.889,72.9,72.886,72.9,25600000.0
2008-09-19 14:17:00,72.899,72.927,72.899,72.919,12800000.0
2008-09-19 14:18:00,72.924,72.945,72.924,72.925,15400000.0
2008-09-19 14:19:00,72.898,72.904,72.896,72.904,12800000.0
2008-09-19 14:20:00,72.954,72.964,72.952,72.952,25600000.0
2008-09-19 14:21:00,72.952,72.971,72.942,72.971,28800000.0
2008-09-19 14:22:00,73.002,73.028,73.002,73.016,24000000.0
2008-09-19 14:23:00,73.023,73.023,72.999,72.999,47400000.0
2008-09-19 14:24:00,73.003,73.007,72.994,72.994,12800000.0
2008-09-19 14:25:00,72.969,72.969,72.955,72.957,12800000.0
2008-09-19 14:26:00,72.942,72.942,72.915,72.915,13200000.0
2008-09-19 14:27:00,72.887,72.892,72.875,72.882,17600000.0
2008-09-19 14:28:00,72.892,72.929,72.892,72.923,11200000.0
2008-09-19 14:29:00,72.918,72.918,72.894,72.9,36800000.0
2008-09-19 14:30:00,72.951,72.967,72.946,72.946,21800000.0
2008-09-19 14:31:00,72.925,72.966,72.925,72.964,20800000.0
2008-09-19 14:32:00,72.999,73.081,72.994,73.081,40000000.0
2008-09-19 14:33:00,73.167,73.225,73.167,73.225,24000000.0
2008-09-19 14:34:00,73.246,73.247,73.218,73.24,33000000.0
2008-09-19 14:35:00,73.23,73.23,73.205,73.205,14800000.0
2008-09-19 14:36:00,73.191,73.3,73.191,73.3,12800000.0
2008-09-19 14:37:00,73.39,73.449,73.39,73.449,11200000.0
2008-09-19 14:38:00,73.46,73.505,73.46,73.478,55400000.0
2008-09-19 14:39:00,73.472,73.501,73.45,73.45,12800000.0
2008-09-19 14:40:00,73.451,73.537,73.451,73.537,14400000.0
2008-09-19 14:41:00,73.549,73.592,73.549,73.569,56000000.0
2008-09-19 14:42:00,73.557,73.558,73.525,73.527,13200000.0
2008-09-19 14:43:00,73.498,73.5,73.472,73.5,26000000.0
2008-09-19 14:44:00,73.525,73.551,73.525,73.551,11200000.0
2008-09-19 14:45:00,73.559,73.587,73.545,73.587,11200000.0
2008-09-19 14:46:00,73.606,73.609,73.557,73.557,11200000.0
2008-09-19 14:47:00,73.55,73.594,73.55,73.582,16000000.0
2008-09-19 14:48:00,73.598,73.632,73.598,73.632,19200000.0
2008-09-19 14:49:00,73.666,73.72,73.666,73.72,32400000.0
2008-09-19 14:50:00,73.75,73.773,73.75,73.773,28200000.0
2008-09-19 14:51:00,73.773,73.773,73.741,73.744,32000000.0
2008-09-19 14:52:00,73.749,73.782,73.749,73.782,12800000.0
2008-09-19 14:53:00,73.78,73.782,73.768,73.768,17600000.0
2008-09-19 14:54:00,73.773,73.811,73.773,73.811,12800000.0
2008-09-19 14:55:00,73.842,73.854,73.831,73.831,16000000.0
2008-09-19 14:56:00,73.837,73.837,73.823,73.836,13200000.0
2008-09-19 14:57:00,73.847,73.847,73.817,73.821,12800000.0
2008-09-19 14:58:00,73.839,73.855,73.832,73.855,17600000.0
2008-09-19 14:59:00,73.855,73.888,73.855,73.867,16000000.0
2008-09-19 15:00:00,73.803,73.803,73.777,73.788,14400000.0
2008-09-19 15:01:00,73.717,73.732,73.712,73.715,12800000.0
2008-09-19 15:02:00,73.651,73.651,73.608,73.647,27200000.0
2008-09-19 15:03:00,73.626,73.645,73.626,73.644,12800000.0
2008-09-19 15:04:00,73.606,73.606,73.496,73.508,24400000.0
2008-09-19 15:05:00,73.538,73.579,73.538,73.579,11200000.0
2008-09-19 15:06:00,73.592,73.592,73.557,73.558,11200000.0
2008-09-19 15:07:00,73.54,73.605,73.533,73.605,26000000.0
2008-09-19 15:08:00,73.623,73.623,73.511,73.53,21800000.0
2008-09-19 15:09:00,73.545,73.552,73.538,73.541,16000000.0
2008-09-19 15:10:00,73.535,73.546,73.533,73.543,40000000.0
2008-09-19 15:11:00,73.551,73.555,73.536,73.555,32000000.0
2008-09-19 15:12:00,73.561,73.561,73.532,73.54,30400000.0
2008-09-19 15:13:00,73.547,73.569,73.547,73.555,45200000.0
2008-09-19 15:14:00,73.562,73.573,73.526,73.526,35000000.0
2008-09-19 15:15:00,73.511,73.519,73.503,73.504,21800000.0
2008-09-19 15:16:00,73.506,73.514,73.503,73.514,36800000.0
2008-09-19 15:17:00,73.537,73.719,73.537,73.719,22400000.0
2008-09-19 15:18:00,73.717,73.717,73.678,73.688,22400000.0
2008-09-19 15:19:00,73.69,73.699,73.69,73.694,16000000.0
2008-09-19 15:20:00,73.705,73.713,73.705,73.713,24000000.0
2008-09-19 15:21:00,73.698,73.699,73.649,73.649,14400000.0
2008-09-19 15:22:00,73.643,73.651,73.615,73.633,14400000.0
2008-09-19 15:23:00,73.645,73.653,73.638,73.653,48000000.0
2008-09-19 15:24:00,73.689,73.777,73.689,73.776,25600000.0
2008-09-19 15:25:00,73.796,73.81,73.788,73.81,27200000.0
2008-09-19 15:26:00,73.867,73.925,73.867,73.925,39400000.0
2008-09-19 15:27:00,73.938,73.938,73.904,73.924,28200000.0
2008-09-19 15:28:00,73.913,73.913,73.85,73.892,70400000.0
2008-09-19 15:29:00,73.928,73.961,73.855,73.959,46800000.0
2008-09-19 15:30:00,73.899,73.999,73.833,73.833,115200000.0
2008-09-19 15:31:00,73.869,73.869,73.795,73.795,60200000.0
2008-09-19 15:32:00,73.74,73.794,73.736,73.78,29800000.0
2008-09-19 15:33:00,73.801,73.869,73.801,73.868,30800000.0
2008-09-19 15:34:00,73.866,73.867,73.845,73.854,22400000.0
2008-09-19 15:35:00,73.838,73.86,73.838,73.849,33600000.0
2008-09-19 15:36:00,73.858,73.968,73.858,73.968,32000000.0
2008-09-19 15:37:00,73.987,73.987,73.919,73.919,30400000.0
2008-09-19 15:38:00,73.906,73.906,73.824,73.824,58600000.0
2008-09-19 15:39:00,73.794,73.839,73.787,73.837,37200000.0
2008-09-19 15:40:00,73.84,73.857,73.825,73.857,35200000.0
2008-09-19 15:41:00,73.88,73.969,73.88,73.969,26000000.0
2008-09-19 15:42:00,73.984,74.012,73.942,74.012,43200000.0
2008-09-19 15:43:00,74.03,74.049,74.015,74.015,27600000.0
2008-09-19 15:44:00,74.015,74.082,74.015,74.082,26600000.0
2008-09-19 15:45:00,74.088,74.088,74.016,74.03,16400000.0
2008-09-19 15:46:00,74.005,74.012,74.005,74.008,14400000.0
2008-09-19 15:47:00,74.0,74.0,73.987,73.994,30400000.0
2008-09-19 15:48:00,73.995,74.012,73.995,74.01,27600000.0
2008-09-19 15:49:00,73.982,74.005,73.981,74.005,11200000.0
2008-09-19 15:50:00,73.975,73.986,73.955,73.986,25600000.0
2008-09-19 15:51:00,73.989,74.003,73.987,74.003,43600000.0
2008-09-19 15:52:00,74.011,74.035,74.011,74.027,20800000.0
2008-09-19 15:53:00,74.046,74.051,74.044,74.051,24000000.0
2008-09-19 15:54:00,74.041,74.041,73.963,73.963,28800000.0
2008-09-19 15:55:00,73.936,73.936,73.906,73.933,24000000.0
2008-09-19 15:56:00,73.956,73.956,73.904,73.911,51200000.0
2008-09-19 15:57:00,73.875,73.875,73.823,73.823,12800000.0
2008-09-19 15:58:00,73.824,73.83,73.681,73.681,19200000.0
2008-09-19 15:59:00,73.661,73.668,73.659,73.659,36200000.0
2008-09-19 16:00:00,73.626,73.644,73.62,73.644,51600000.0
2008-09-19 16:01:00,73.65,73.665,73.634,73.634,41600000.0
2008-09-19 16:02:00,73.606,73.606,73.572,73.575,22400000.0
2008-09-19 16:03:00,73.578,73.578,73.533,73.551,64000000.0
2008-09-19 16:04:00,73.579,73.589,73.571,73.589,44800000.0
2008-09-19 16:05:00,73.601,73.62,73.6,73.62,47800000.0
2008-09-19 16:06:00,73.641,73.641,73.59,73.59,35600000.0
2008-09-19 16:07:00,73.586,73.609,73.582,73.609,31400000.0
2008-09-19 16:08:00,73.616,73.617,73.599,73.599,44200000.0
2008-09-19 16:09:00,73.606,73.612,73.6,73.602,44200000.0
2008-09-19 16:10:00,73.611,73.614,73.601,73.602,41600000.0
2008-09-19 16:11:00,73.624,73.628,73.583,73.583,14400000.0
2008-09-19 16:12:00,73.533,73.533,73.501,73.501,56800000.0
2008-09-19 16:13:00,73.496,73.501,73.489,73.5,10600000.0
2008-09-19 16:14:00,73.495,73.495,73.471,73.484,49600000.0
2008-09-19 16:15:00,73.487,73.527,73.484,73.527,58000000.0
2008-09-19 16:16:00,73.551,73.624,73.551,73.624,17600000.0
2008-09-19 16:17:00,73.661,73.697,73.661,73.697,38400000.0
2008-09-19 16:18:00,73.706,73.731,73.706,73.731,38400000.0
2008-09-19 16:19:00,73.723,73.723,73.672,73.672,22400000.0
2008-09-19 16:20:00,73.674,73.674,73.652,73.652,11200000.0
2008-09-19 16:21:00,73.621,73.621,73.602,73.602,27200000.0
2008-09-19 16:22:00,73.579,73.579,73.55,73.553,41600000.0
2008-09-19 16:23:00,73.539,73.539,73.446,73.477,43200000.0
2008-09-19 16:24:00,73.425,73.429,73.415,73.42,17600000.0
2008-09-19 16:25:00,73.402,73.402,73.349,73.349,33600000.0
2008-09-19 16:26:00,73.365,73.367,73.339,73.341,17400000.0
2008-09-19 16:27:00,73.306,73.321,73.302,73.308,35200000.0
2008-09-19 16:28:00,73.314,73.331,73.314,73.327,27200000.0
2008-09-19 16:29:00,73.302,73.302,73.292,73.299,11200000.0
2008-09-19 16:30:00,73.289,73.289,73.248,73.26,43600000.0
2008-09-19 16:31:00,73.245,73.245,73.175,73.175,41600000.0
2008-09-19 16:32:00,73.181,73.181,73.132,73.132,12800000.0
2008-09-19 16:33:00,73.09,73.09,73.056,73.07,27200000.0
2008-09-19 16:34:00,73.075,73.128,73.075,73.128,35200000.0
2008-09-19 16:35:00,73.139,73.238,73.139,73.229,52800000.0
2008-09-19 16:36:00,73.263,73.299,73.263,73.299,51200000.0
2008-09-19 16:37:00,73.343,73.394,73.343,73.394,41600000.0
2008-09-19 16:38:00,73.38,73.38,73.311,73.325,40400000.0
2008-09-19 16:39:00,73.318,73.328,73.304,73.304,34600000.0
2008-09-19 16:40:00,73.299,73.315,73.29,73.308,56000000.0
2008-09-19 16:41:00,73.326,73.388,73.326,73.384,73600000.0
2008-09-19 16:42:00,73.337,73.394,73.326,73.393,54400000.0
2008-09-19 16:43:00,73.411,73.419,73.399,73.403,17600000.0
2008-09-19 16:44:00,73.406,73.41,73.378,73.378,11200000.0
2008-09-19 16:45:00,73.351,73.351,73.321,73.323,57600000.0
2008-09-19 16:46:00,73.337,73.345,73.314,73.314,12800000.0
2008-09-19 16:47:00,73.295,73.314,73.295,73.309,69800000.0
2008-09-19 16:48:00,73.297,73.316,73.294,73.316,52800000.0
2008-09-19 16:49:00,73.305,73.305,73.273,73.273,36800000.0
2008-09-19 16:50:00,73.27,73.283,73.27,73.281,75600000.0
2008-09-19 16:51:00,73.276,73.276,73.239,73.252,32000000.0
2008-09-19 16:52:00,73.218,73.218,73.188,73.205,46400000.0
2008-09-19 16:53:00,73.193,73.224,73.19,73.224,30400000.0
2008-09-19 16:54:00,73.259,73.282,73.254,73.282,11200000.0
2008-09-19 16:55:00,73.29,73.308,73.288,73.288,27200000.0
2008-09-19 16:56:00,73.202,73.224,73.2,73.207,37200000.0
2008-09-19 16:57:00,73.206,73.224,73.206,73.219,19200000.0
2008-09-19 16:58:00,73.214,73.214,73.134,73.156,12800000.0
2008-09-19 16:59:00,73.16,73.16,73.081,73.09,51200000.0
2008-09-19 17:00:00,73.105,73.251,73.105,73.251,49600000.0
2008-09-19 17:01:00,73.254,73.254,73.228,73.228,40000000.0
2008-09-19 17:02:00,73.221,73.221,73.181,73.184,33600000.0
2008-09-19 17:03:00,73.173,73.194,73.157,73.194,46000000.0
2008-09-19 17:04:00,73.228,73.253,73.224,73.251,41600000.0
2008-09-19 17:05:00,73.263,73.304,73.263,73.27,53800000.0
2008-09-19 17:06:00,73.282,73.312,73.282,73.302,59200000.0
2008-09-19 17:07:00,73.289,73.289,73.266,73.266,35200000.0
2008-09-19 17:08:00,73.271,73.294,73.271,73.294,68800000.0
2008-09-19 17:09:00,73.31,73.433,73.31,73.418,58600000.0
2008-09-19 17:10:00,73.467,73.511,73.467,73.511,25400000.0
2008-09-19 17:11:00,73.509,73.522,73.468,73.522,38800000.0
2008-09-19 17:12:00,73.551,73.559,73.534,73.551,25600000.0
2008-09-19 17:13:00,73.56,73.56,73.479,73.479,28800000.0
2008-09-19 17:14:00,73.485,73.506,73.438,73.438,22400000.0
2008-09-19 17:15:00,73.435,73.441,73.434,73.435,18600000.0
2008-09-19 17:16:00,73.435,73.483,73.435,73.483,9600000.0
2008-09-19 17:17:00,73.477,73.477,73.407,73.407,38800000.0
2008-09-19 17:18:00,73.378,73.383,73.368,73.376,57000000.0
2008-09-19 17:19:00,73.384,73.392,73.383,73.383,24000000.0
2008-09-19 17:20:00,73.377,73.377,73.345,73.345,16000000.0
2008-09-19 17:21:00,73.335,73.344,73.319,73.319,28800000.0
2008-09-19 17:22:00,73.304,73.337,73.304,73.337,19200000.0
2008-09-19 17:23:00,73.336,73.344,73.336,73.343,11200000.0
2008-09-19 17:24:00,73.334,73.334,73.303,73.332,12800000.0
2008-09-19 17:25:00,73.317,73.317,73.299,73.3,17600000.0
2008-09-19 17:26:00,73.323,73.36,73.323,73.354,35200000.0
2008-09-19 17:27:00,73.37,73.373,73.35,73.35,46400000.0
2008-09-19 17:28:00,73.36,73.36,73.348,73.354,32000000.0
2008-09-19 17:29:00,73.355,73.367,73.345,73.345,27200000.0
2008-09-19 17:30:00,73.334,73.351,73.331,73.351,17600000.0
2008-09-19 17:31:00,73.339,73.342,73.329,73.329,87800000.0
2008-09-19 17:32:00,73.317,73.317,73.299,73.306,52800000.0
2008-09-19 17:33:00,73.32,73.339,73.32,73.336,36200000.0
2008-09-19 17:34:00,73.329,73.339,73.325,73.339,63400000.0
2008-09-19 17:35:00,73.34,73.369,73.34,73.369,43200000.0
2008-09-19 17:36:00,73.36,73.368,73.351,73.357,33600000.0
2008-09-19 17:37:00,73.371,73.4,73.366,73.4,16000000.0
2008-09-19 17:38:00,73.374,73.385,73.366,73.385,35200000.0
2008-09-19 17:39:00,73.398,73.414,73.398,73.414,16000000.0
2008-09-19 17:40:00,73.416,73.421,73.411,73.42,75600000.0
2008-09-19 17:41:00,73.43,73.43,73.407,73.407,12800000.0
2008-09-19 17:42:00,73.434,73.472,73.434,73.472,12800000.0
2008-09-19 17:43:00,73.503,73.569,73.503,73.564,17600000.0
2008-09-19 17:44:00,73.56,73.56,73.522,73.522,30400000.0
2008-09-19 17:45:00,73.518,73.535,73.518,73.535,30400000.0
2008-09-19 17:46:00,73.532,73.557,73.532,73.554,42000000.0
2008-09-19 17:47:00,73.539,73.545,73.534,73.545,57000000.0
2008-09-19 17:48:00,73.587,73.608,73.579,73.579,57600000.0
2008-09-19 17:49:00,73.56,73.56,73.537,73.539,46800000.0
2008-09-19 17:50:00,73.539,73.542,73.531,73.531,12800000.0
2008-09-19 17:51:00,73.535,73.553,73.535,73.553,50000000.0
2008-09-19 17:52:00,73.541,73.541,73.534,73.539,43200000.0
2008-09-19 17:53:00,73.536,73.536,73.507,73.507,33600000.0
2008-09-19 17:54:00,73.535,73.545,73.524,73.545,38400000.0
2008-09-19 17:55:00,73.554,73.581,73.548,73.581,40000000.0
2008-09-19 17:56:00,73.585,73.591,73.582,73.59,44800000.0
2008-09-19 17:57:00,73.58,73.588,73.575,73.583,36200000.0
2008-09-19 17:58:00,73.589,73.599,73.581,73.581,17600000.0
2008-09-19 17:59:00,73.565,73.572,73.536,73.536,62400000.0
2008-09-19 18:00:00,73.522,73.522,73.507,73.516,50600000.0
2008-09-19 18:01:00,73.516,73.521,73.508,73.508,32000000.0
2008-09-19 18:02:00,73.504,73.504,73.461,73.461,24000000.0
2008-09-19 18:03:00,73.426,73.426,73.396,73.399,36800000.0
2008-09-19 18:04:00,73.409,73.425,73.409,73.421,33600000.0
2008-09-19 18:05:00,73.452,73.492,73.452,73.492,12800000.0
2008-09-19 18:06:00,73.485,73.485,73.433,73.433,30400000.0
2008-09-19 18:07:00,73.41,73.414,73.398,73.414,11200000.0
2008-09-19 18:08:00,73.411,73.419,73.406,73.407,84800000.0
2008-09-19 18:09:00,73.402,73.412,73.397,73.403,33600000.0
2008-09-19 18:10:00,73.449,73.467,73.449,73.467,16000000.0
2008-09-19 18:11:00,73.488,73.526,73.486,73.526,12800000.0
2008-09-19 18:12:00,73.501,73.501,73.481,73.481,12800000.0
2008-09-19 18:13:00,73.477,73.477,73.449,73.449,27600000.0
2008-09-19 18:14:00,73.478,73.478,73.465,73.465,19200000.0
2008-09-19 18:15:00,73.494,73.609,73.494,73.592,30200000.0
2008-09-19 18:16:00,73.574,73.588,73.566,73.57,56400000.0
2008-09-19 18:17:00,73.571,73.571,73.534,73.534,43600000.0
2008-09-19 18:18:00,73.536,73.548,73.536,73.545,30400000.0
2008-09-19 18:19:00,73.538,73.54,73.521,73.521,46400000.0
2008-09-19 18:20:00,73.519,73.519,73.498,73.498,43200000.0
2008-09-19 18:21:00,73.52,73.562,73.52,73.557,12800000.0
2008-09-19 18:22:00,73.568,73.578,73.567,73.578,34000000.0
2008-09-19 18:23:00,73.584,73.601,73.583,73.588,46400000.0
2008-09-19 18:24:00,73.587,73.617,73.586,73.617,52200000.0
2008-09-19 18:25:00,73.59,73.59,73.56,73.577,33600000.0
2008-09-19 18:26:00,73.618,73.673,73.618,73.673,30400000.0
2008-09-19 18:27:00,73.664,73.683,73.664,73.683,33600000.0
2008-09-19 18:28:00,73.681,73.691,73.681,73.691,12800000.0
2008-09-19 18:29:00,73.715,73.715,73.707,73.708,25600000.0
2008-09-19 18:30:00,73.701,73.701,73.674,73.674,36800000.0
2008-09-19 18:31:00,73.651,73.658,73.647,73.651,11200000.0
2008-09-19 18:32:00,73.668,73.689,73.668,73.689,70800000.0
2008-09-19 18:33:00,73.712,73.786,73.712,73.786,32000000.0
2008-09-19 18:34:00,73.778,73.803,73.778,73.797,19200000.0
2008-09-19 18:35:00,73.807,73.807,73.747,73.747,44000000.0
2008-09-19 18:36:00,73.764,73.788,73.764,73.779,69200000.0
2008-09-19 18:37:00,73.778,73.779,73.769,73.773,36600000.0
2008-09-19 18:38:00,73.77,73.782,73.756,73.756,49600000.0
2008-09-19 18:39:00,73.764,73.775,73.762,73.775,76800000.0
2008-09-19 18:40:00,73.761,73.764,73.753,73.759,65600000.0
2008-09-19 18:41:00,73.756,73.758,73.745,73.754,71400000.0
2008-09-19 18:42:00,73.744,73.744,73.702,73.713,78400000.0
2008-09-19 18:43:00,73.712,73.731,73.71,73.712,49000000.0
2008-09-19 18:44:00,73.695,73.695,73.676,73.676,30800000.0
2008-09-19 18:45:00,73.68,73.703,73.67,73.703,12800000.0
2008-09-19 18:46:00,73.712,73.712,73.702,73.707,12800000.0
2008-09-19 18:47:00,73.7,73.709,73.695,73.695,14200000.0
2008-09-19 18:48:00,73.683,73.684,73.672,73.672,28800000.0
2008-09-19 18:49:00,73.656,73.656,73.635,73.635,24000000.0
2008-09-19 18:50:00,73.628,73.628,73.614,73.621,46200000.0
2008-09-19 18:51:00,73.628,73.652,73.628,73.649,12800000.0
2008-09-19 18:52:00,73.64,73.651,73.64,73.642,19200000.0
2008-09-19 18:53:00,73.637,73.647,73.631,73.644,30800000.0
2008-09-19 18:54:00,73.65,73.65,73.576,73.576,19200000.0
2008-09-19 18:55:00,73.537,73.537,73.517,73.518,22400000.0
2008-09-19 18:56:00,73.513,73.513,73.484,73.484,16000000.0
2008-09-19 18:57:00,73.464,73.464,73.418,73.418,19200000.0
2008-09-19 18:58:00,73.408,73.408,73.394,73.396,32000000.0
2008-09-19 18:59:00,73.388,73.388,73.331,73.331,32000000.0
2008-09-19 19:00:00,73.324,73.331,73.318,73.318,14400000.0
2008-09-19 19:01:00,73.318,73.318,73.296,73.296,19200000.0
2008-09-19 19:02:00,73.306,73.336,73.306,73.336,43200000.0
2008-09-19 19:03:00,73.339,73.339,73.323,73.324,13800000.0
2008-09-19 19:04:00,73.303,73.318,73.298,73.311,17600000.0
2008-09-19 19:05:00,73.313,73.313,73.285,73.285,22400000.0
2008-09-19 19:06:00,73.279,73.279,73.248,73.256,54800000.0
2008-09-19 19:07:00,73.253,73.255,73.248,73.252,35200000.0
2008-09-19 19:08:00,73.25,73.25,73.23,73.23,22400000.0
2008-09-19 19:09:00,73.228,73.255,73.228,73.25,12800000.0
2008-09-19 19:10:00,73.262,73.288,73.262,73.288,8000000.0
2008-09-19 19:11:00,73.293,73.34,73.293,73.34,30200000.0
2008-09-19 19:12:00,73.349,73.349,73.319,73.328,24000000.0
2008-09-19 19:13:00,73.354,73.384,73.354,73.384,12800000.0
2008-09-19 19:14:00,73.396,73.419,73.396,73.419,13200000.0
2008-09-19 19:15:00,73.402,73.45,73.402,73.45,16000000.0
2008-09-19 19:16:00,73.482,73.498,73.462,73.495,12800000.0
2008-09-19 19:17:00,73.527,73.534,73.525,73.534,14400000.0
2008-09-19 19:18:00,73.558,73.562,73.545,73.545,32400000.0
2008-09-19 19:19:00,73.54,73.546,73.535,73.535,11200000.0
2008-09-19 19:20:00,73.519,73.519,73.495,73.512,14400000.0
2008-09-19 19:21:00,73.53,73.544,73.526,73.54,17600000.0
2008-09-19 19:22:00,73.539,73.539,73.524,73.537,14400000.0
2008-09-19 19:23:00,73.555,73.566,73.55,73.554,16000000.0
2008-09-19 19:24:00,73.492,73.492,73.459,73.488,48400000.0
2008-09-19 19:25:00,73.511,73.514,73.501,73.514,11200000.0
2008-09-19 19:26:00,73.513,73.521,73.512,73.52,41600000.0
2008-09-19 19:27:00,73.506,73.534,73.506,73.534,14400000.0
2008-09-19 19:28:00,73.535,73.543,73.523,73.543,12800000.0
2008-09-19 19:29:00,73.559,73.586,73.559,73.585,12800000.0
2008-09-19 19:30:00,73.57,73.57,73.561,73.562,10600000.0
2008-09-19 19:31:00,73.553,73.561,73.553,73.561,13200000.0
2008-09-19 19:32:00,73.548,73.548,73.522,73.522,11200000.0
2008-09-19 19:33:00,73.549,73.558,73.549,73.555,11200000.0
2008-09-19 19:34:00,73.58,73.587,73.576,73.587,12800000.0
2008-09-19 19:35:00,73.586,73.589,73.579,73.589,17600000.0
2008-09-19 19:36:00,73.592,73.598,73.581,73.596,16000000.0
2008-09-19 19:37:00,73.577,73.588,73.577,73.588,11200000.0
2008-09-19 19:38:00,73.588,73.588,73.565,73.565,11200000.0
2008-09-19 19:39:00,73.532,73.547,73.53,73.53,12800000.0
2008-09-19 19:40:00,73.52,73.524,73.514,73.514,11200000.0
2008-09-19 19:41:00,73.502,73.502,73.483,73.485,11200000.0
2008-09-19 19:42:00,73.45,73.45,73.412,73.412,11200000.0
2008-09-19 19:43:00,73.396,73.396,73.36,73.36,19200000.0
2008-09-19 19:44:00,73.326,73.336,73.321,73.334,11200000.0
2008-09-19 19:45:00,73.391,73.414,73.389,73.414,16000000.0
2008-09-19 19:46:00,73.411,73.418,73.406,73.406,14400000.0
2008-09-19 19:47:00,73.408,73.432,73.408,73.425,17600000.0
2008-09-19 19:48:00,73.433,73.433,73.42,73.427,12800000.0
2008-09-19 19:49:00,73.432,73.488,73.432,73.468,30800000.0
2008-09-19 19:50:00,73.499,73.51,73.499,73.51,12800000.0
2008-09-19 19:51:00,73.504,73.505,73.493,73.493,12800000.0
2008-09-19 19:52:00,73.48,73.497,73.475,73.485,16000000.0
2008-09-19 19:53:00,73.485,73.512,73.481,73.512,12800000.0
2008-09-19 19:54:00,73.513,73.523,73.513,73.523,12800000.0
2008-09-19 19:55:00,73.516,73.516,73.505,73.507,11200000.0
2008-09-19 19:56:00,73.496,73.505,73.495,73.502,16000000.0
2008-09-19 19:57:00,73.499,73.501,73.493,73.493,12800000.0
2008-09-19 19:58:00,73.49,73.498,73.485,73.485,11200000.0
2008-09-19 19:59:00,73.482,73.515,73.482,73.515,12800000.0
2008-09-19 20:00:00,73.516,73.52,73.509,73.513,17600000.0
2008-09-19 20:01:00,73.508,73.513,73.506,73.506,11200000.0
2008-09-19 20:02:00,73.497,73.497,73.442,73.442,17000000.0
2008-09-19 20:03:00,73.44,73.444,73.435,73.444,16000000.0
2008-09-19 20:04:00,73.436,73.436,73.405,73.405,30400000.0
2008-09-19 20:05:00,73.399,73.399,73.382,73.385,12800000.0
2008-09-19 20:06:00,73.384,73.39,73.384,73.388,11200000.0
2008-09-19 20:07:00,73.397,73.405,73.397,73.403,9000000.0
2008-09-19 20:08:00,73.412,73.466,73.412,73.466,38400000.0
2008-09-19 20:09:00,73.48,73.493,73.48,73.493,11200000.0
2008-09-19 20:10:00,73.513,73.528,73.513,73.528,16000000.0
2008-09-19 20:11:00,73.534,73.541,73.521,73.536,11200000.0
2008-09-19 20:12:00,73.538,73.538,73.522,73.529,11200000.0
2008-09-19 20:13:00,73.514,73.514,73.467,73.472,27200000.0
2008-09-19 20:14:00,73.466,73.469,73.406,73.469,14400000.0
2008-09-19 20:15:00,73.471,73.479,73.462,73.477,17600000.0
2008-09-19 20:16:00,73.471,73.479,73.458,73.479,28800000.0
2008-09-19 20:17:00,73.483,73.483,73.466,73.473,33600000.0
2008-09-19 20:18:00,73.475,73.483,73.475,73.483,32000000.0
2008-09-19 20:19:00,73.486,73.486,73.483,73.483,11200000.0
2008-09-19 20:20:00,73.456,73.456,73.426,73.426,19200000.0
2008-09-19 20:21:00,73.429,73.43,73.41,73.415,16000000.0
2008-09-19 20:22:00,73.398,73.408,73.398,73.405,14400000.0
2008-09-19 20:23:00,73.398,73.407,73.391,73.407,12800000.0
2008-09-19 20:24:00,73.421,73.421,73.416,73.42,16400000.0
2008-09-19 20:25:00,73.395,73.407,73.395,73.407,11200000.0
2008-09-19 20:26:00,73.405,73.473,73.405,73.473,16000000.0
2008-09-19 20:27:00,73.474,73.483,73.469,73.477,12800000.0
2008-09-19 20:28:00,73.459,73.486,73.451,73.486,11200000.0
2008-09-19 20:29:00,73.511,73.555,73.443,73.555,16000000.0
2008-09-19 20:30:00,73.584,73.596,73.584,73.585,27200000.0
2008-09-19 20:31:00,73.578,73.578,73.526,73.526,12800000.0
2008-09-19 20:32:00,73.509,73.522,73.506,73.517,13200000.0
2008-09-19 20:33:00,73.502,73.508,73.491,73.508,12800000.0
2008-09-19 20:34:00,73.499,73.5,73.494,73.497,11200000.0
2008-09-19 20:35:00,73.497,73.508,73.497,73.507,11200000.0
2008-09-19 20:36:00,73.506,73.506,73.482,73.49,16000000.0
2008-09-19 20:37:00,73.487,73.493,73.487,73.491,12800000.0
2008-09-19 20:38:00,73.483,73.504,73.483,73.499,12800000.0
2008-09-19 20:39:00,73.485,73.491,73.481,73.491,14400000.0
2008-09-19 20:40:00,73.474,73.484,73.468,73.484,11200000.0
2008-09-19 20:41:00,73.499,73.536,73.499,73.536,11200000.0
2008-09-19 20:42:00,73.563,73.578,73.563,73.578,11200000.0
2008-09-19 20:43:00,73.605,73.605,73.573,73.573,14800000.0
2008-09-19 20:44:00,73.574,73.579,73.566,73.566,11200000.0
2008-09-19 20:45:00,73.556,73.556,73.537,73.537,12800000.0
2008-09-19 20:46:00,73.528,73.53,73.516,73.526,14400000.0
2008-09-19 20:47:00,73.526,73.526,73.508,73.508,8000000.0
2008-09-19 20:48:00,73.524,73.545,73.524,73.545,17600000.0
2008-09-19 20:49:00,73.55,73.554,73.543,73.55,19200000.0
2008-09-19 20:50:00,73.533,73.533,73.517,73.517,16000000.0
2008-09-19 20:51:00,73.515,73.531,73.515,73.531,28800000.0
2008-09-19 20:52:00,73.533,73.541,73.505,73.505,12800000.0
2008-09-19 20:53:00,73.515,73.525,73.515,73.525,16000000.0
2008-09-19 20:54:00,73.508,73.516,73.486,73.486,12800000.0
2008-09-19 20:55:00,73.482,73.482,73.471,73.471,12800000.0
2008-09-19 20:56:00,73.478,73.479,73.472,73.479,12800000.0
2008-09-19 20:57:00,73.472,73.494,73.472,73.494,12800000.0
2008-09-19 20:58:00,73.495,73.495,73.476,73.481,16000000.0
2008-09-19 20:59:00,73.484,73.498,73.484,73.498,11200000.0
2008-09-19 21:00:00,73.501,73.52,73.501,73.511,17600000.0
2008-09-19 21:01:00,73.492,73.495,73.48,73.48,11200000.0
2008-09-19 21:02:00,73.482,73.488,73.481,73.484,16000000.0
2008-09-19 21:03:00,73.497,73.502,73.481,73.486,12800000.0
2008-09-19 21:04:00,73.497,73.506,73.49,73.5,10000000.0
2008-09-19 21:05:00,73.505,73.511,73.498,73.499,14400000.0
2008-09-19 21:06:00,73.481,73.494,73.481,73.493,12800000.0
2008-09-19 21:07:00,73.496,73.505,73.491,73.5,14400000.0
2008-09-19 21:08:00,73.505,73.509,73.493,73.502,15400000.0
2008-09-19 21:09:00,73.48,73.48,73.473,73.473,11200000.0
2008-09-19 21:10:00,73.467,73.473,73.445,73.445,12800000.0
2008-09-19 21:11:00,73.443,73.45,73.431,73.442,12800000.0
2008-09-19 21:12:00,73.467,73.554,73.467,73.554,12800000.0
2008-09-19 21:13:00,73.58,73.588,73.562,73.562,11200000.0
2008-09-19 21:14:00,73.536,73.581,73.532,73.581,12800000.0
2008-09-19 21:15:00,73.585,73.638,73.585,73.638,11200000.0
2008-09-19 21:16:00,73.657,73.657,73.596,73.623,19200000.0
2008-09-19 21:17:00,73.624,73.624,73.618,73.619,14400000.0
2008-09-19 21:18:00,73.609,73.609,73.578,73.578,11200000.0
2008-09-19 21:19:00,73.588,73.588,73.546,73.546,17600000.0
2008-09-19 21:20:00,73.507,73.522,73.504,73.51,14400000.0
2008-09-19 21:21:00,73.504,73.504,73.486,73.491,8000000.0
2008-09-19 21:22:00,73.5,73.534,73.498,73.534,12800000.0
2008-09-19 21:23:00,73.543,73.543,73.513,73.53,12800000.0
2008-09-19 21:24:00,73.539,73.572,73.539,73.569,11200000.0
2008-09-19 21:25:00,73.581,73.589,73.576,73.589,17600000.0
2008-09-19 21:26:00,73.604,73.632,73.601,73.632,23400000.0
2008-09-19 21:27:00,73.618,73.618,73.597,73.605,22400000.0
2008-09-19 21:28:00,73.605,73.632,73.605,73.624,11200000.0
2008-09-19 21:29:00,73.611,73.611,73.591,73.591,27200000.0
2008-09-19 21:30:00,73.611,73.62,73.61,73.614,13200000.0
2008-09-19 21:31:00,73.622,73.63,73.62,73.629,16000000.0
2008-09-19 21:32:00,73.628,73.651,73.618,73.651,14400000.0
2008-09-19 21:33:00,73.658,73.658,73.641,73.641,11200000.0
2008-09-19 21:34:00,73.647,73.66,73.641,73.657,17600000.0
2008-09-19 21:35:00,73.66,73.66,73.637,73.637,14400000.0
2008-09-19 21:36:00,73.651,73.659,73.631,73.631,11200000.0
2008-09-19 21:37:00,73.624,73.624,73.604,73.622,16000000.0
2008-09-19 21:38:00,73.63,73.642,73.628,73.636,14400000.0
2008-09-19 21:39:00,73.637,73.646,73.635,73.642,12800000.0
2008-09-19 21:40:00,73.647,73.662,73.647,73.662,10000000.0
2008-09-19 21:41:00,73.662,73.674,73.58,73.66,11200000.0
2008-09-19 21:42:00,73.691,73.702,73.667,73.702,14400000.0
2008-09-19 21:43:00,73.705,73.705,73.698,73.7,8000000.0
2008-09-19 21:44:00,73.714,73.744,73.714,73.739,17600000.0
2008-09-19 21:45:00,73.743,73.752,73.739,73.743,17600000.0
2008-09-19 21:46:00,73.75,73.755,73.735,73.74,14400000.0
2008-09-19 21:47:00,73.746,73.746,73.736,73.746,11200000.0
2008-09-19 21:48:00,73.713,73.736,73.71,73.71,34600000.0
2008-09-19 21:49:00,73.752,73.752,73.74,73.74,11200000.0
2008-09-19 21:50:00,73.751,73.773,73.751,73.772,12800000.0
2008-09-19 21:51:00,73.805,73.811,73.798,73.805,17600000.0
2008-09-19 21:52:00,73.815,73.829,73.815,73.82,11200000.0
2008-09-19 21:53:00,73.831,73.844,73.831,73.841,11200000.0
2008-09-19 21:54:00,73.846,73.848,73.834,73.835,11200000.0
2008-09-19 21:55:00,73.817,73.834,73.817,73.833,12800000.0
2008-09-19 21:56:00,73.849,73.86,73.849,73.854,12800000.0
2008-09-19 21:57:00,73.857,73.859,73.853,73.857,17600000.0
2008-09-19 21:58:00,73.848,73.848,73.841,73.841,8400000.0
2008-09-19 21:59:00,73.852,73.853,73.831,73.839,12800000.0
2008-09-19 22:00:00,73.837,73.837,73.819,73.829,17600000.0
2008-09-19 22:01:00,73.826,73.833,73.817,73.817,11200000.0
2008-09-19 22:02:00,73.809,73.809,73.803,73.807,11200000.0
2008-09-19 22:03:00,73.811,73.818,73.811,73.815,17600000.0
2008-09-19 22:04:00,73.816,73.825,73.816,73.821,16000000.0
2008-09-19 22:05:00,73.817,73.818,73.802,73.802,11200000.0
2008-09-19 22:06:00,73.788,73.797,73.786,73.791,12800000.0
2008-09-19 22:07:00,73.77,73.775,73.749,73.749,16400000.0
2008-09-19 22:08:00,73.734,73.74,73.72,73.74,16000000.0
2008-09-19 22:09:00,73.757,73.768,73.75,73.768,13200000.0
2008-09-19 22:10:00,73.755,73.755,73.734,73.755,12800000.0
2008-09-19 22:11:00,73.755,73.763,73.752,73.753,11200000.0
2008-09-19 22:12:00,73.773,73.804,73.773,73.804,12800000.0
2008-09-19 22:13:00,73.797,73.8,73.792,73.792,12800000.0
2008-09-19 22:14:00,73.787,73.828,73.787,73.817,12800000.0
2008-09-19 22:15:00,73.813,73.837,73.813,73.837,14400000.0
2008-09-19 22:16:00,73.842,73.85,73.835,73.849,17600000.0
2008-09-19 22:17:00,73.84,73.843,73.836,73.836,19200000.0
2008-09-19 22:18:00,73.829,73.829,73.819,73.827,11200000.0
2008-09-19 22:19:00,73.82,73.822,73.812,73.812,12800000.0
2008-09-19 22:20:00,73.81,73.822,73.809,73.822,12800000.0
2008-09-19 22:21:00,73.83,73.854,73.829,73.854,17600000.0
2008-09-19 22:22:00,73.858,73.866,73.858,73.863,12800000.0
2008-09-19 22:23:00,73.869,73.873,73.865,73.869,12800000.0
2008-09-19 22:24:00,73.872,73.878,73.872,73.877,11200000.0
2008-09-19 22:25:00,73.881,73.883,73.876,73.883,16000000.0
2008-09-19 22:26:00,73.887,73.908,73.887,73.908,11200000.0
2008-09-19 22:27:00,73.89,73.905,73.89,73.902,12200000.0
2008-09-19 22:28:00,73.905,73.923,73.905,73.915,11200000.0
2008-09-19 22:29:00,73.935,73.943,73.931,73.937,16000000.0
2008-09-19 22:30:00,73.932,73.943,73.932,73.938,17600000.0
2008-09-19 22:31:00,73.923,73.923,73.913,73.913,11200000.0
2008-09-19 22:32:00,73.934,73.934,73.918,73.93,12800000.0
2008-09-19 22:33:00,73.94,73.955,73.94,73.948,11200000.0
2008-09-19 22:34:00,73.969,73.972,73.953,73.953,12200000.0
2008-09-19 22:35:00,73.937,73.94,73.921,73.922,12800000.0
2008-09-19 22:36:00,73.896,73.896,73.882,73.882,43200000.0
2008-09-19 22:37:00,73.885,73.899,73.876,73.876,25600000.0
2008-09-19 22:38:00,73.888,73.919,73.888,73.919,17600000.0
2008-09-19 22:39:00,73.909,73.945,73.909,73.945,12800000.0
2008-09-19 22:40:00,73.952,73.952,73.932,73.932,17600000.0
2008-09-19 22:41:00,73.946,73.946,73.934,73.946,11600000.0
2008-09-19 22:42:00,73.958,73.977,73.958,73.977,8000000.0
2008-09-19 22:43:00,73.968,73.976,73.962,73.97,16000000.0
2008-09-19 22:44:00,73.969,73.975,73.965,73.965,12800000.0
2008-09-19 22:45:00,73.964,73.977,73.961,73.971,16000000.0
2008-09-19 22:46:00,73.979,73.981,73.969,73.974,11200000.0
2008-09-19 22:47:00,73.956,73.956,73.887,73.887,17600000.0
2008-09-19 22:48:00,73.893,73.893,73.862,73.862,11200000.0
2008-09-19 22:49:00,73.829,73.832,73.732,73.732,12800000.0
2008-09-19 22:50:00,73.719,73.862,73.719,73.862,11200000.0
2008-09-19 22:51:00,73.867,73.867,73.848,73.848,11200000.0
2008-09-19 22:52:00,73.857,73.903,73.857,73.903,11200000.0
2008-09-19 22:53:00,73.917,73.917,73.902,73.909,17600000.0
2008-09-19 22:54:00,73.911,73.927,73.911,73.926,12800000.0
2008-09-19 22:55:00,73.926,73.941,73.923,73.934,12800000.0
2008-09-19 22:56:00,73.953,73.966,73.945,73.945,17600000.0
2008-09-19 22:57:00,73.895,73.903,73.894,73.902,17600000.0
2008-09-19 22:58:00,73.879,73.891,73.87,73.89,14400000.0
2008-09-19 22:59:00,73.891,73.897,73.872,73.872,8000000.0
2008-09-21 23:00:00,73.683,73.685,73.67,73.685,17600000.0
2008-09-21 23:01:00,73.697,73.697,73.685,73.685,13800000.0
2008-09-21 23:02:00,73.759,73.759,73.426,73.426,17600000.0
2008-09-21 23:03:00,73.678,73.685,73.675,73.685,16000000.0
2008-09-21 23:04:00,73.445,73.635,73.445,73.635,11200000.0
2008-09-21 23:05:00,73.681,73.681,73.67,73.67,34000000.0
2008-09-21 23:06:00,73.655,73.664,73.655,73.664,12800000.0
2008-09-21 23:07:00,73.674,73.69,73.674,73.69,13200000.0
2008-09-21 23:08:00,73.731,73.732,73.717,73.717,16000000.0
2008-09-21 23:09:00,73.719,73.742,73.696,73.696,18000000.0
2008-09-21 23:10:00,73.719,73.719,73.704,73.707,12800000.0
2008-09-21 23:11:00,73.695,73.695,73.663,73.663,11600000.0
2008-09-21 23:12:00,73.676,73.683,73.673,73.683,16000000.0
2008-09-21 23:13:00,73.676,73.676,73.667,73.669,12800000.0
2008-09-21 23:14:00,73.667,73.671,73.667,73.671,11200000.0
2008-09-21 23:15:00,73.713,73.72,73.697,73.711,11200000.0
2008-09-21 23:16:00,73.678,73.678,73.636,73.636,17600000.0
2008-09-21 23:17:00,73.629,73.681,73.629,73.681,11200000.0
2008-09-21 23:18:00,73.74,73.753,73.733,73.742,11200000.0
2008-09-21 23:19:00,73.702,73.713,73.702,73.711,12800000.0
2008-09-21 23:20:00,73.709,73.715,73.695,73.715,14400000.0
2008-09-21 23:21:00,73.717,73.745,73.717,73.745,16000000.0
2008-09-21 23:22:00,73.751,73.756,73.739,73.739,11200000.0
2008-09-21 23:23:00,73.741,73.746,73.74,73.746,11600000.0
2008-09-21 23:24:00,73.744,73.744,73.732,73.732,11200000.0
2008-09-21 23:25:00,73.739,73.748,73.739,73.748,14400000.0
2008-09-21 23:26:00,73.761,73.766,73.761,73.766,3200000.0
2008-09-21 23:27:00,73.777,73.78,73.775,73.776,17600000.0
2008-09-21 23:28:00,73.773,73.782,73.761,73.778,16000000.0
2008-09-21 23:29:00,73.788,73.799,73.781,73.791,11200000.0
2008-09-21 23:30:00,73.811,73.823,73.811,73.816,15400000.0
2008-09-21 23:31:00,73.817,73.817,73.805,73.805,12800000.0
2008-09-21 23:32:00,73.818,73.844,73.818,73.84,17600000.0
2008-09-21 23:33:00,73.838,73.841,73.825,73.827,12800000.0
2008-09-21 23:34:00,73.84,73.855,73.816,73.816,16000000.0
2008-09-21 23:35:00,73.835,73.836,73.826,73.829,16000000.0
2008-09-21 23:36:00,73.829,73.829,73.809,73.812,12800000.0
2008-09-21 23:37:00,73.783,73.789,73.767,73.784,12800000.0
2008-09-21 23:38:00,73.768,73.787,73.753,73.753,11200000.0
2008-09-21 23:39:00,73.749,73.8,73.744,73.8,12800000.0
2008-09-21 23:40:00,73.808,73.813,73.796,73.807,35200000.0
2008-09-21 23:41:00,73.814,73.822,73.814,73.822,12800000.0
2008-09-21 23:42:00,73.79,73.796,73.736,73.779,17000000.0
2008-09-21 23:43:00,73.818,73.818,73.797,73.806,14400000.0
2008-09-21 23:44:00,73.792,73.792,73.737,73.737,16000000.0
2008-09-21 23:45:00,73.762,73.769,73.754,73.768,11200000.0
2008-09-21 23:46:00,73.728,73.744,73.728,73.743,17600000.0
2008-09-21 23:47:00,73.748,73.748,73.729,73.729,12200000.0
2008-09-21 23:48:00,73.755,73.756,73.741,73.744,17600000.0
2008-09-21 23:49:00,73.721,73.721,73.669,73.669,16000000.0
2008-09-21 23:50:00,73.679,73.687,73.677,73.686,11200000.0
2008-09-21 23:51:00,73.664,73.671,73.653,73.671,12800000.0
2008-09-21 23:52:00,73.657,73.668,73.638,73.668,12800000.0
2008-09-21 23:53:00,73.669,73.669,73.656,73.668,14400000.0
2008-09-21 23:54:00,73.681,73.706,73.671,73.706,14400000.0
2008-09-21 23:55:00,73.705,73.715,73.688,73.695,12800000.0
2008-09-21 23:56:00,73.746,73.746,73.656,73.656,11200000.0
2008-09-21 23:57:00,73.744,73.744,73.729,73.74,12800000.0
2008-09-21 23:58:00,73.739,73.745,73.724,73.745,11200000.0
2008-09-21 23:59:00,73.723,73.723,73.654,73.654,14400000.0
2008-09-22 00:00:00,73.676,73.693,73.676,73.687,17600000.0
2008-09-22 00:01:00,73.697,73.717,73.689,73.717,12800000.0
2008-09-22 00:02:00,73.715,73.715,73.661,73.685,11200000.0
2008-09-22 00:03:00,73.718,73.737,73.718,73.729,12800000.0
2008-09-22 00:04:00,73.724,73.747,73.724,73.747,9600000.0
2008-09-22 00:05:00,73.752,73.765,73.745,73.765,11200000.0
2008-09-22 00:06:00,73.772,73.788,73.772,73.787,11200000.0
2008-09-22 00:07:00,73.79,73.791,73.776,73.791,12800000.0
2008-09-22 00:08:00,73.812,73.822,73.812,73.822,12800000.0
2008-09-22 00:09:00,73.826,73.831,73.823,73.825,12800000.0
2008-09-22 00:10:00,73.798,73.798,73.783,73.792,12800000.0
2008-09-22 00:11:00,73.81,73.812,73.8,73.806,16000000.0
2008-09-22 00:12:00,73.787,73.796,73.787,73.795,13200000.0
2008-09-22 00:13:00,73.815,73.822,73.815,73.822,12800000.0
2008-09-22 00:14:00,73.799,73.801,73.78,73.798,14400000.0
2008-09-22 00:15:00,73.793,73.793,73.784,73.792,29200000.0
2008-09-22 00:16:00,73.773,73.773,73.714,73.714,13800000.0
2008-09-22 00:17:00,73.708,73.733,73.708,73.733,17400000.0
2008-09-22 00:18:00,73.725,73.725,73.649,73.657,12800000.0
2008-09-22 00:19:00,73.666,73.674,73.666,73.671,12800000.0
2008-09-22 00:20:00,73.665,73.665,73.656,73.658,18000000.0
2008-09-22 00:21:00,73.664,73.671,73.634,73.634,12800000.0
2008-09-22 00:22:00,73.634,73.652,73.634,73.637,17600000.0
2008-09-22 00:23:00,73.606,73.606,73.526,73.526,11200000.0
2008-09-22 00:24:00,73.505,73.505,73.38,73.381,14400000.0
2008-09-22 00:25:00,73.324,73.324,73.3,73.313,13200000.0
2008-09-22 00:26:00,73.24,73.24,73.129,73.161,12800000.0
2008-09-22 00:27:00,73.176,73.193,73.131,73.131,17600000.0
2008-09-22 00:28:00,73.108,73.136,73.108,73.136,32000000.0
2008-09-22 00:29:00,73.135,73.142,73.135,73.142,12800000.0
2008-09-22 00:30:00,73.146,73.168,73.146,73.158,11200000.0
2008-09-22 00:31:00,73.188,73.203,73.188,73.194,11200000.0
2008-09-22 00:32:00,73.15,73.154,73.14,73.147,13200000.0
2008-09-22 00:33:00,73.134,73.134,73.12,73.124,12800000.0
2008-09-22 00:34:00,73.131,73.144,73.131,73.134,19200000.0
2008-09-22 00:35:00,73.144,73.158,73.14,73.158,29000000.0
2008-09-22 00:36:00,73.165,73.175,73.165,73.17,17600000.0
2008-09-22 00:37:00,73.179,73.189,73.177,73.186,12800000.0
2008-09-22 00:38:00,73.191,73.191,73.169,73.169,10600000.0
2008-09-22 00:39:00,73.145,73.148,73.144,73.145,9600000.0
2008-09-22 00:40:00,73.17,73.213,73.17,73.213,16000000.0
2008-09-22 00:41:00,73.226,73.227,73.221,73.222,12800000.0
2008-09-22 00:42:00,73.231,73.28,73.231,73.28,12200000.0
2008-09-22 00:43:00,73.278,73.297,73.278,73.296,11200000.0
2008-09-22 00:44:00,73.31,73.31,73.232,73.232,17600000.0
2008-09-22 00:45:00,73.199,73.212,73.198,73.206,11200000.0
2008-09-22 00:46:00,73.22,73.22,73.17,73.17,14400000.0
2008-09-22 00:47:00,73.151,73.157,73.142,73.142,12800000.0
2008-09-22 00:48:00,73.147,73.162,73.147,73.148,12800000.0
2008-09-22 00:49:00,73.125,73.125,73.065,73.066,16000000.0
2008-09-22 00:50:00,72.981,72.981,72.886,72.898,14400000.0
2008-09-22 00:51:00,72.906,72.923,72.906,72.919,17600000.0
2008-09-22 00:52:00,72.923,72.939,72.919,72.931,11200000.0
2008-09-22 00:53:00,72.961,73.006,72.961,73.006,17600000.0
2008-09-22 00:54:00,73.001,73.01,72.965,72.965,17600000.0
2008-09-22 00:55:00,72.948,72.953,72.919,72.936,28800000.0
2008-09-22 00:56:00,72.954,72.954,72.941,72.95,12800000.0
2008-09-22 00:57:00,72.967,72.97,72.96,72.965,12800000.0
2008-09-22 00:58:00,72.922,72.922,72.905,72.905,12800000.0
2008-09-22 00:59:00,72.892,72.899,72.889,72.893,11200000.0
2008-09-22 01:00:00,72.878,72.929,72.878,72.929,16000000.0
2008-09-22 01:01:00,72.959,72.962,72.949,72.949,9600000.0
2008-09-22 01:02:00,72.952,72.952,72.94,72.94,11200000.0
2008-09-22 01:03:00,72.936,72.969,72.929,72.959,22400000.0
2008-09-22 01:04:00,72.968,72.968,72.949,72.95,12800000.0
2008-09-22 01:05:00,72.955,72.963,72.951,72.962,12800000.0
2008-09-22 01:06:00,72.964,72.992,72.917,72.977,12800000.0
2008-09-22 01:07:00,72.964,72.968,72.91,72.91,11200000.0
2008-09-22 01:08:00,72.905,72.905,72.884,72.884,16000000.0
2008-09-22 01:09:00,72.891,72.9,72.888,72.89,16000000.0
2008-09-22 01:10:00,72.889,72.895,72.889,72.895,16400000.0
2008-09-22 01:11:00,72.869,72.869,72.768,72.773,11200000.0
2008-09-22 01:12:00,72.755,72.791,72.753,72.791,16000000.0
2008-09-22 01:13:00,72.803,72.804,72.789,72.792,17600000.0
2008-09-22 01:14:00,72.793,72.793,72.757,72.759,16000000.0
2008-09-22 01:15:00,72.777,72.796,72.777,72.796,17600000.0
2008-09-22 01:16:00,72.82,72.871,72.82,72.871,25600000.0
2008-09-22 01:17:00,72.875,72.875,72.809,72.809,12800000.0
2008-09-22 01:18:00,72.78,72.78,72.695,72.695,12800000.0
2008-09-22 01:19:00,72.716,72.723,72.68,72.682,11200000.0
2008-09-22 01:20:00,72.683,72.694,72.683,72.694,11200000.0
2008-09-22 01:21:00,72.682,72.723,72.682,72.723,11200000.0
2008-09-22 01:22:00,72.73,72.776,72.73,72.774,12800000.0
2008-09-22 01:23:00,72.79,72.842,72.79,72.842,11600000.0
2008-09-22 01:24:00,72.833,72.841,72.824,72.834,12800000.0
2008-09-22 01:25:00,72.848,72.91,72.848,72.91,11200000.0
2008-09-22 01:26:00,72.925,72.966,72.925,72.965,11200000.0
2008-09-22 01:27:00,72.987,72.988,72.968,72.984,16000000.0
2008-09-22 01:28:00,72.998,73.023,72.998,73.02,14800000.0
2008-09-22 01:29:00,73.017,73.023,73.015,73.021,16000000.0
2008-09-22 01:30:00,73.026,73.042,73.026,73.042,11200000.0
2008-09-22 01:31:00,73.042,73.053,73.03,73.049,11200000.0
2008-09-22 01:32:00,73.041,73.041,72.995,72.995,12800000.0
2008-09-22 01:33:00,72.989,73.059,72.989,73.059,11600000.0
2008-09-22 01:34:00,73.062,73.069,73.05,73.069,24000000.0
2008-09-22 01:35:00,73.06,73.06,72.974,72.974,12800000.0
2008-09-22 01:36:00,72.961,72.965,72.954,72.955,11200000.0
2008-09-22 01:37:00,72.953,72.953,72.945,72.945,9600000.0
2008-09-22 01:38:00,72.946,72.946,72.915,72.919,17600000.0
2008-09-22 01:39:00,72.913,72.913,72.89,72.896,14400000.0
2008-09-22 01:40:00,72.911,72.92,72.897,72.897,11200000.0
2008-09-22 01:41:00,72.902,72.97,72.902,72.97,12800000.0
2008-09-22 01:42:00,72.967,72.973,72.966,72.972,11200000.0
2008-09-22 01:43:00,72.979,73.012,72.979,73.012,8400000.0
2008-09-22 01:44:00,73.053,73.077,73.051,73.077,11200000.0
2008-09-22 01:45:00,73.102,73.132,73.102,73.132,13200000.0
2008-09-22 01:46:00,73.092,73.102,73.076,73.076,16400000.0
2008-09-22 01:47:00,73.083,73.119,73.083,73.114,12800000.0
2008-09-22 01:48:00,73.134,73.149,73.124,73.149,12800000.0
2008-09-22 01:49:00,73.135,73.135,73.111,73.111,12800000.0
2008-09-22 01:50:00,73.118,73.151,73.118,73.151,14800000.0
2008-09-22 01:51:00,73.169,73.204,73.169,73.194,17600000.0
2008-09-22 01:52:00,73.208,73.237,73.208,73.231,20800000.0
2008-09-22 01:53:00,73.23,73.239,73.23,73.235,8000000.0
2008-09-22 01:54:00,73.214,73.227,73.214,73.224,13200000.0
2008-09-22 01:55:00,73.244,73.273,73.244,73.273,8000000.0
2008-09-22 01:56:00,73.277,73.277,73.238,73.238,12800000.0
2008-09-22 01:57:00,73.25,73.25,73.239,73.24,19200000.0
2008-09-22 01:58:00,73.241,73.259,73.241,73.259,10600000.0
2008-09-22 01:59:00,73.259,73.293,73.259,73.293,11200000.0
2008-09-22 02:00:00,73.313,73.313,73.247,73.247,12800000.0
2008-09-22 02:01:00,73.234,73.234,73.208,73.208,17600000.0
2008-09-22 02:02:00,73.211,73.229,73.211,73.229,11200000.0
2008-09-22 02:03:00,73.195,73.198,73.175,73.198,16400000.0
2008-09-22 02:04:00,73.194,73.194,73.188,73.191,11600000.0
2008-09-22 02:05:00,73.199,73.199,73.147,73.15,12800000.0
2008-09-22 02:06:00,73.16,73.194,73.16,73.191,14400000.0
2008-09-22 02:07:00,73.192,73.208,73.189,73.194,12800000.0
2008-09-22 02:08:00,73.218,73.275,73.218,73.275,17600000.0
2008-09-22 02:09:00,73.312,73.32,73.306,73.314,16000000.0
2008-09-22 02:10:00,73.303,73.304,73.268,73.268,16000000.0
2008-09-22 02:11:00,73.27,73.31,73.27,73.31,12800000.0
2008-09-22 02:12:00,73.314,73.315,73.277,73.283,17600000.0
2008-09-22 02:13:00,73.219,73.22,73.208,73.218,11200000.0
2008-09-22 02:14:00,73.262,73.265,73.259,73.265,11200000.0
2008-09-22 02:15:00,73.273,73.294,73.273,73.293,11200000.0
2008-09-22 02:16:00,73.318,73.421,73.318,73.421,11200000.0
2008-09-22 02:17:00,73.454,73.462,73.454,73.459,11200000.0
2008-09-22 02:18:00,73.439,73.446,73.437,73.442,12800000.0
2008-09-22 02:19:00,73.436,73.449,73.43,73.449,12800000.0
2008-09-22 02:20:00,73.435,73.435,73.334,73.426,12800000.0
2008-09-22 02:21:00,73.407,73.421,73.407,73.415,17600000.0
2008-09-22 02:22:00,73.422,73.48,73.422,73.48,14400000.0
2008-09-22 02:23:00,73.481,73.507,73.481,73.505,12800000.0
2008-09-22 02:24:00,73.503,73.506,73.497,73.498,11200000.0
2008-09-22 02:25:00,73.497,73.503,73.491,73.491,17600000.0
2008-09-22 02:26:00,73.5,73.514,73.497,73.506,12800000.0
2008-09-22 02:27:00,73.502,73.502,73.464,73.464,11200000.0
2008-09-22 02:28:00,73.461,73.472,73.46,73.469,12800000.0
2008-09-22 02:29:00,73.469,73.477,73.462,73.464,11200000.0
2008-09-22 02:30:00,73.467,73.476,73.462,73.476,12800000.0
2008-09-22 02:31:00,73.466,73.466,73.443,73.448,17600000.0
2008-09-22 02:32:00,73.445,73.459,73.444,73.453,11200000.0
2008-09-22 02:33:00,73.456,73.471,73.445,73.471,11600000.0
2008-09-22 02:34:00,73.461,73.47,73.446,73.448,14400000.0
2008-09-22 02:35:00,73.469,73.469,73.423,73.423,12800000.0
2008-09-22 02:36:00,73.426,73.46,73.426,73.46,12800000.0
2008-09-22 02:37:00,73.459,73.477,73.459,73.472,12800000.0
2008-09-22 02:38:00,73.474,73.478,73.464,73.464,17600000.0
2008-09-22 02:39:00,73.463,73.463,73.421,73.421,16000000.0
2008-09-22 02:40:00,73.413,73.428,73.411,73.428,16000000.0
2008-09-22 02:41:00,73.457,73.46,73.455,73.458,11200000.0
2008-09-22 02:42:00,73.458,73.478,73.453,73.478,11200000.0
2008-09-22 02:43:00,73.486,73.49,73.48,73.486,11200000.0
2008-09-22 02:44:00,73.479,73.479,73.458,73.474,11200000.0
2008-09-22 02:45:00,73.48,73.499,73.472,73.499,11200000.0
2008-09-22 02:46:00,73.496,73.505,73.489,73.505,11200000.0
2008-09-22 02:47:00,73.502,73.517,73.502,73.512,12800000.0
2008-09-22 02:48:00,73.536,73.573,73.482,73.482,11200000.0
2008-09-22 02:49:00,73.571,73.573,73.561,73.568,17600000.0
2008-09-22 02:50:00,73.534,73.541,73.52,73.539,12800000.0
2008-09-22 02:51:00,73.555,73.568,73.546,73.568,11200000.0
2008-09-22 02:52:00,73.577,73.597,73.577,73.597,11200000.0
2008-09-22 02:53:00,73.597,73.609,73.587,73.587,11200000.0
2008-09-22 02:54:00,73.574,73.574,73.544,73.544,12800000.0
2008-09-22 02:55:00,73.528,73.541,73.522,73.541,11200000.0
2008-09-22 02:56:00,73.539,73.549,73.529,73.529,11200000.0
2008-09-22 02:57:00,73.522,73.522,73.507,73.515,11200000.0
2008-09-22 02:58:00,73.494,73.494,73.401,73.401,11200000.0
2008-09-22 02:59:00,73.462,73.462,73.432,73.432,11200000.0
2008-09-22 03:00:00,73.407,73.413,73.395,73.413,12800000.0
2008-09-22 03:01:00,73.422,73.441,73.422,73.43,11200000.0
2008-09-22 03:02:00,73.422,73.431,73.416,73.416,17600000.0
2008-09-22 03:03:00,73.43,73.43,73.416,73.425,14400000.0
2008-09-22 03:04:00,73.423,73.431,73.418,73.421,11200000.0
2008-09-22 03:05:00,73.411,73.49,73.411,73.49,16400000.0
2008-09-22 03:06:00,73.494,73.514,73.494,73.514,16000000.0
2008-09-22 03:07:00,73.503,73.509,73.495,73.498,14400000.0
2008-09-22 03:08:00,73.482,73.487,73.472,73.477,11200000.0
2008-09-22 03:09:00,73.496,73.538,73.491,73.491,11200000.0
2008-09-22 03:10:00,73.421,73.421,73.32,73.32,16000000.0
2008-09-22 03:11:00,73.282,73.294,73.275,73.294,11200000.0
2008-09-22 03:12:00,73.294,73.294,73.249,73.249,11200000.0
2008-09-22 03:13:00,73.256,73.256,73.211,73.211,15400000.0
2008-09-22 03:14:00,73.206,73.206,73.164,73.164,16000000.0
2008-09-22 03:15:00,73.157,73.157,73.139,73.148,17600000.0
2008-09-22 03:16:00,73.184,73.206,73.184,73.206,12800000.0
2008-09-22 03:17:00,73.186,73.186,73.138,73.152,11200000.0
2008-09-22 03:18:00,73.144,73.151,73.109,73.109,11200000.0
2008-09-22 03:19:00,73.091,73.091,73.041,73.056,12800000.0
2008-09-22 03:20:00,73.075,73.142,73.075,73.142,11200000.0
2008-09-22 03:21:00,73.134,73.134,73.105,73.105,14400000.0
2008-09-22 03:22:00,73.104,73.106,73.102,73.102,14400000.0
2008-09-22 03:23:00,73.092,73.092,73.078,73.078,12800000.0
2008-09-22 03:24:00,73.082,73.106,73.075,73.106,11200000.0
2008-09-22 03:25:00,73.109,73.116,73.094,73.094,17600000.0
2008-09-22 03:26:00,73.065,73.065,73.006,73.022,11200000.0
2008-09-22 03:27:00,72.989,73.028,72.989,73.028,14400000.0
2008-09-22 03:28:00,73.044,73.054,73.008,73.008,12800000.0
2008-09-22 03:29:00,73.018,73.041,73.018,73.031,12800000.0
2008-09-22 03:30:00,73.035,73.076,73.035,73.076,14400000.0
2008-09-22 03:31:00,73.118,73.187,73.118,73.187,12800000.0
2008-09-22 03:32:00,73.2,73.211,73.172,73.211,12800000.0
2008-09-22 03:33:00,73.262,73.268,73.259,73.264,11200000.0
2008-09-22 03:34:00,73.267,73.267,73.254,73.262,11200000.0
2008-09-22 03:35:00,73.269,73.275,73.258,73.258,17600000.0
2008-09-22 03:36:00,73.211,73.228,73.208,73.208,12800000.0
2008-09-22 03:37:00,73.182,73.189,73.135,73.135,17600000.0
2008-09-22 03:38:00,73.169,73.179,73.164,73.164,11200000.0
2008-09-22 03:39:00,73.142,73.146,73.075,73.141,14400000.0
2008-09-22 03:40:00,73.167,73.181,73.167,73.181,11200000.0
2008-09-22 03:41:00,73.22,73.251,73.22,73.223,11200000.0
2008-09-22 03:42:00,73.241,73.241,73.2,73.2,12800000.0
2008-09-22 03:43:00,73.207,73.223,73.201,73.223,11200000.0
2008-09-22 03:44:00,73.219,73.234,73.219,73.234,11200000.0
2008-09-22 03:45:00,73.256,73.28,73.256,73.28,11200000.0
2008-09-22 03:46:00,73.242,73.247,73.237,73.237,11600000.0
2008-09-22 03:47:00,73.258,73.269,73.258,73.266,11200000.0
2008-09-22 03:48:00,73.283,73.286,73.282,73.286,11200000.0
2008-09-22 03:49:00,73.285,73.299,73.279,73.299,12800000.0
2008-09-22 03:50:00,73.308,73.318,73.306,73.318,12800000.0
2008-09-22 03:51:00,73.312,73.313,73.299,73.303,12800000.0
2008-09-22 03:52:00,73.288,73.291,73.277,73.284,16000000.0
2008-09-22 03:53:00,73.286,73.311,73.286,73.311,11200000.0
2008-09-22 03:54:00,73.31,73.325,73.308,73.324,12800000.0
2008-09-22 03:55:00,73.314,73.314,73.279,73.286,14400000.0
2008-09-22 03:56:00,73.287,73.287,73.273,73.279,11200000.0
2008-09-22 03:57:00,73.274,73.274,73.262,73.262,12800000.0
2008-09-22 03:58:00,73.261,73.266,73.256,73.256,11200000.0
2008-09-22 03:59:00,73.26,73.268,73.254,73.268,12800000.0
2008-09-22 04:00:00,73.265,73.279,73.261,73.274,14400000.0
2008-09-22 04:01:00,73.271,73.271,73.242,73.252,11200000.0
2008-09-22 04:02:00,73.289,73.294,73.281,73.294,12800000.0
2008-09-22 04:03:00,73.307,73.406,73.307,73.406,12200000.0
2008-09-22 04:04:00,73.386,73.386,73.339,73.345,12800000.0
2008-09-22 04:05:00,73.338,73.372,73.338,73.372,11200000.0
2008-09-22 04:06:00,73.378,73.387,73.357,73.357,14400000.0
2008-09-22 04:07:00,73.348,73.387,73.348,73.387,14400000.0
2008-09-22 04:08:00,73.393,73.393,73.329,73.329,12800000.0
2008-09-22 04:09:00,73.327,73.332,73.324,73.324,11200000.0
2008-09-22 04:10:00,73.336,73.339,73.329,73.339,17600000.0
2008-09-22 04:11:00,73.332,73.336,73.324,73.324,12800000.0
2008-09-22 04:12:00,73.287,73.287,73.262,73.265,12800000.0
2008-09-22 04:13:00,73.264,73.277,73.26,73.277,11600000.0
2008-09-22 04:14:00,73.275,73.277,73.264,73.264,16000000.0
2008-09-22 04:15:00,73.28,73.284,73.248,73.248,12800000.0
2008-09-22 04:16:00,73.224,73.224,73.196,73.203,11600000.0
2008-09-22 04:17:00,73.209,73.213,73.204,73.207,14400000.0
2008-09-22 04:18:00,73.203,73.203,73.197,73.197,3200000.0
2008-09-22 04:19:00,73.187,73.187,73.165,73.187,12800000.0
2008-09-22 04:20:00,73.191,73.191,73.177,73.177,12800000.0
2008-09-22 04:21:00,73.176,73.179,73.173,73.173,11200000.0
2008-09-22 04:22:00,73.165,73.189,73.165,73.189,16000000.0
2008-09-22 04:23:00,73.18,73.18,73.153,73.162,12800000.0
2008-09-22 04:24:00,73.175,73.179,73.166,73.173,12800000.0
2008-09-22 04:25:00,73.182,73.199,73.182,73.198,14400000.0
2008-09-22 04:26:00,73.212,73.229,73.202,73.202,12800000.0
2008-09-22 04:27:00,73.188,73.19,73.176,73.185,17000000.0
2008-09-22 04:28:00,73.187,73.19,73.18,73.18,11200000.0
2008-09-22 04:29:00,73.184,73.189,73.181,73.189,12800000.0
2008-09-22 04:30:00,73.197,73.214,73.197,73.204,11600000.0
2008-09-22 04:31:00,73.207,73.207,73.19,73.195,12800000.0
2008-09-22 04:32:00,73.198,73.198,73.181,73.193,16000000.0
2008-09-22 04:33:00,73.201,73.213,73.188,73.193,16000000.0
2008-09-22 04:34:00,73.197,73.226,73.117,73.226,11200000.0
2008-09-22 04:35:00,73.22,73.22,73.198,73.198,12800000.0
2008-09-22 04:36:00,73.187,73.217,73.187,73.217,11200000.0
2008-09-22 04:37:00,73.204,73.208,73.198,73.206,12800000.0
2008-09-22 04:38:00,73.21,73.223,73.21,73.219,12800000.0
2008-09-22 04:39:00,73.232,73.238,73.216,73.232,12800000.0
2008-09-22 04:40:00,73.232,73.241,73.232,73.234,12800000.0
2008-09-22 04:41:00,73.238,73.238,73.224,73.225,12800000.0
2008-09-22 04:42:00,73.224,73.228,73.214,73.227,17600000.0
2008-09-22 04:43:00,73.242,73.249,73.215,73.215,12800000.0
2008-09-22 04:44:00,73.214,73.234,73.214,73.228,12800000.0
2008-09-22 04:45:00,73.235,73.241,73.234,73.236,17600000.0
2008-09-22 04:46:00,73.232,73.249,73.23,73.249,14400000.0
2008-09-22 04:47:00,73.243,73.247,73.232,73.24,14400000.0
2008-09-22 04:48:00,73.259,73.259,73.238,73.239,17600000.0
2008-09-22 04:49:00,73.229,73.257,73.229,73.257,11600000.0
2008-09-22 04:50:00,73.273,73.273,73.259,73.264,12000000.0
2008-09-22 04:51:00,73.265,73.268,73.259,73.259,11200000.0
2008-09-22 04:52:00,73.274,73.277,73.264,73.264,12800000.0
2008-09-22 04:53:00,73.262,73.277,73.262,73.277,17600000.0
2008-09-22 04:54:00,73.281,73.289,73.267,73.286,11200000.0
2008-09-22 04:55:00,73.293,73.298,73.293,73.295,11200000.0
2008-09-22 04:56:00,73.3,73.313,73.297,73.309,18000000.0
2008-09-22 04:57:00,73.311,73.316,73.307,73.307,12800000.0
2008-09-22 04:58:00,73.307,73.32,73.307,73.32,11200000.0
2008-09-22 04:59:00,73.334,73.334,73.312,73.312,12800000.0
2008-09-22 05:00:00,73.296,73.297,73.28,73.293,11200000.0
2008-09-22 05:01:00,73.303,73.31,73.293,73.31,14400000.0
2008-09-22 05:02:00,73.301,73.313,73.294,73.294,11200000.0
2008-09-22 05:03:00,73.308,73.318,73.301,73.311,13200000.0
2008-09-22 05:04:00,73.283,73.289,73.274,73.289,12800000.0
2008-09-22 05:05:00,73.296,73.306,73.296,73.303,11600000.0
2008-09-22 05:06:00,73.326,73.327,73.32,73.32,10600000.0
2008-09-22 05:07:00,73.319,73.319,73.292,73.297,14400000.0
2008-09-22 05:08:00,73.303,73.312,73.302,73.306,12800000.0
2008-09-22 05:09:00,73.306,73.306,73.29,73.301,14400000.0
2008-09-22 05:10:00,73.308,73.312,73.299,73.302,11200000.0
2008-09-22 05:11:00,73.304,73.321,73.304,73.317,12800000.0
2008-09-22 05:12:00,73.318,73.339,73.318,73.336,12800000.0
2008-09-22 05:13:00,73.342,73.342,73.317,73.324,12800000.0
2008-09-22 05:14:00,73.325,73.346,73.325,73.346,12800000.0
2008-09-22 05:15:00,73.329,73.333,73.283,73.283,16000000.0
2008-09-22 05:16:00,73.288,73.328,73.288,73.328,11200000.0
2008-09-22 05:17:00,73.342,73.342,73.335,73.341,11600000.0
2008-09-22 05:18:00,73.322,73.343,73.319,73.343,12800000.0
2008-09-22 05:19:00,73.324,73.328,73.315,73.319,16000000.0
2008-09-22 05:20:00,73.307,73.329,73.307,73.329,11200000.0
2008-09-22 05:21:00,73.369,73.385,73.348,73.348,17600000.0
2008-09-22 05:22:00,73.38,73.407,73.379,73.385,16000000.0
2008-09-22 05:23:00,73.349,73.357,73.349,73.35,12800000.0
2008-09-22 05:24:00,73.358,73.358,73.34,73.349,12800000.0
2008-09-22 05:25:00,73.339,73.344,73.315,73.329,12800000.0
2008-09-22 05:26:00,73.341,73.341,73.329,73.332,12800000.0
2008-09-22 05:27:00,73.328,73.338,73.327,73.331,12800000.0
2008-09-22 05:28:00,73.321,73.332,73.321,73.324,11200000.0
2008-09-22 05:29:00,73.296,73.296,73.286,73.293,12800000.0
2008-09-22 05:30:00,73.28,73.284,73.271,73.28,14800000.0
2008-09-22 05:31:00,73.311,73.351,73.311,73.351,17600000.0
2008-09-22 05:32:00,73.36,73.36,73.331,73.336,14800000.0
2008-09-22 05:33:00,73.347,73.347,73.331,73.331,11200000.0
2008-09-22 05:34:00,73.319,73.319,73.293,73.311,17600000.0
2008-09-22 05:35:00,73.314,73.325,73.311,73.311,12200000.0
2008-09-22 05:36:00,73.312,73.325,73.288,73.325,12800000.0
2008-09-22 05:37:00,73.324,73.324,73.313,73.318,11600000.0
2008-09-22 05:38:00,73.316,73.325,73.293,73.293,12800000.0
2008-09-22 05:39:00,73.274,73.279,73.268,73.279,11200000.0
2008-09-22 05:40:00,73.284,73.29,73.282,73.287,14400000.0
2008-09-22 05:41:00,73.278,73.278,73.266,73.273,12800000.0
2008-09-22 05:42:00,73.271,73.274,73.265,73.267,11200000.0
2008-09-22 05:43:00,73.274,73.278,73.269,73.275,12200000.0
2008-09-22 05:44:00,73.256,73.273,73.256,73.273,12800000.0
2008-09-22 05:45:00,73.281,73.281,73.269,73.269,16000000.0
2008-09-22 05:46:00,73.257,73.262,73.256,73.258,16000000.0
2008-09-22 05:47:00,73.264,73.274,73.253,73.253,11200000.0
2008-09-22 05:48:00,73.247,73.277,73.247,73.277,14400000.0
2008-09-22 05:49:00,73.273,73.28,73.27,73.27,17600000.0
2008-09-22 05:50:00,73.275,73.278,73.263,73.263,11200000.0
2008-09-22 05:51:00,73.253,73.253,73.229,73.229,11200000.0
2008-09-22 05:52:00,73.224,73.238,73.214,73.238,12800000.0
2008-09-22 05:53:00,73.211,73.211,73.152,73.152,17600000.0
2008-09-22 05:54:00,73.15,73.18,73.15,73.178,12800000.0
2008-09-22 05:55:00,73.133,73.201,73.133,73.201,11200000.0
2008-09-22 05:56:00,73.215,73.215,73.201,73.209,11200000.0
2008-09-22 05:57:00,73.22,73.224,73.214,73.218,12800000.0
2008-09-22 05:58:00,73.199,73.199,73.187,73.187,12800000.0
2008-09-22 05:59:00,73.188,73.198,73.182,73.194,12800000.0
2008-09-22 06:00:00,73.188,73.21,73.188,73.199,14400000.0
2008-09-22 06:01:00,73.204,73.212,73.2,73.203,16400000.0
2008-09-22 06:02:00,73.204,73.204,73.197,73.202,12800000.0
2008-09-22 06:03:00,73.204,73.204,73.166,73.166,12800000.0
2008-09-22 06:04:00,73.155,73.168,73.155,73.168,11200000.0
2008-09-22 06:05:00,73.177,73.192,73.171,73.174,14400000.0
2008-09-22 06:06:00,73.16,73.19,73.16,73.19,17600000.0
2008-09-22 06:07:00,73.181,73.187,73.162,73.187,12800000.0
2008-09-22 06:08:00,73.196,73.215,73.115,73.215,12800000.0
2008-09-22 06:09:00,73.23,73.232,73.212,73.212,11200000.0
2008-09-22 06:10:00,73.209,73.217,73.207,73.217,13800000.0
2008-09-22 06:11:00,73.206,73.21,73.197,73.21,17600000.0
2008-09-22 06:12:00,73.2,73.205,73.195,73.203,12800000.0
2008-09-22 06:13:00,73.191,73.191,73.166,73.182,12200000.0
2008-09-22 06:14:00,73.181,73.213,73.181,73.213,14400000.0
2008-09-22 06:15:00,73.194,73.199,73.171,73.171,17600000.0
2008-09-22 06:16:00,73.181,73.189,73.177,73.183,17600000.0
2008-09-22 06:17:00,73.178,73.178,73.162,73.17,16000000.0
2008-09-22 06:18:00,73.175,73.175,73.161,73.161,14400000.0
2008-09-22 06:19:00,73.158,73.158,73.152,73.158,16000000.0
2008-09-22 06:20:00,73.156,73.156,73.143,73.143,12800000.0
2008-09-22 06:21:00,73.13,73.135,73.129,73.129,12800000.0
2008-09-22 06:22:00,73.141,73.158,73.138,73.158,12800000.0
2008-09-22 06:23:00,73.162,73.162,73.146,73.146,16400000.0
2008-09-22 06:24:00,73.149,73.163,73.149,73.162,11600000.0
2008-09-22 06:25:00,73.178,73.199,73.178,73.199,11200000.0
2008-09-22 06:26:00,73.229,73.234,73.225,73.232,11200000.0
2008-09-22 06:27:00,73.243,73.251,73.241,73.251,11200000.0
2008-09-22 06:28:00,73.245,73.245,73.232,73.235,10600000.0
2008-09-22 06:29:00,73.239,73.255,73.239,73.247,12800000.0
2008-09-22 06:30:00,73.259,73.259,73.24,73.24,12800000.0
2008-09-22 06:31:00,73.25,73.254,73.25,73.254,12800000.0
2008-09-22 06:32:00,73.253,73.254,73.246,73.246,11200000.0
2008-09-22 06:33:00,73.237,73.238,73.222,73.238,18000000.0
2008-09-22 06:34:00,73.241,73.242,73.231,73.24,11200000.0
2008-09-22 06:35:00,73.241,73.25,73.23,73.25,12800000.0
2008-09-22 06:36:00,73.252,73.252,73.24,73.244,14400000.0
2008-09-22 06:37:00,73.25,73.277,73.25,73.277,12800000.0
2008-09-22 06:38:00,73.28,73.29,73.279,73.279,12800000.0
2008-09-22 06:39:00,73.255,73.256,73.247,73.247,12200000.0
2008-09-22 06:40:00,73.268,73.281,73.268,73.281,12800000.0
2008-09-22 06:41:00,73.29,73.295,73.285,73.295,12800000.0
2008-09-22 06:42:00,73.315,73.323,73.315,73.323,12800000.0
2008-09-22 06:43:00,73.313,73.328,73.313,73.328,12800000.0
2008-09-22 06:44:00,73.321,73.333,73.316,73.333,17600000.0
2008-09-22 06:45:00,73.316,73.352,73.316,73.352,17600000.0
2008-09-22 06:46:00,73.359,73.359,73.33,73.33,11200000.0
2008-09-22 06:47:00,73.309,73.309,73.272,73.272,12800000.0
2008-09-22 06:48:00,73.246,73.258,73.237,73.258,12800000.0
2008-09-22 06:49:00,73.242,73.242,73.21,73.21,12800000.0
2008-09-22 06:50:00,73.208,73.212,73.201,73.201,12200000.0
2008-09-22 06:51:00,73.199,73.206,73.197,73.197,12800000.0
2008-09-22 06:52:00,73.199,73.224,73.199,73.224,12800000.0
2008-09-22 06:53:00,73.221,73.221,73.212,73.218,17000000.0
2008-09-22 06:54:00,73.209,73.218,73.206,73.218,14400000.0
2008-09-22 06:55:00,73.209,73.209,73.173,73.173,11200000.0
2008-09-22 06:56:00,73.163,73.172,73.156,73.156,12800000.0
2008-09-22 06:57:00,73.152,73.152,73.129,73.129,11200000.0
2008-09-22 06:58:00,73.117,73.117,73.071,73.071,17600000.0
2008-09-22 06:59:00,73.049,73.062,73.04,73.048,12800000.0
2008-09-22 07:00:00,73.061,73.092,72.991,73.082,14400000.0
2008-09-22 07:01:00,73.088,73.098,73.086,73.086,17600000.0
2008-09-22 07:02:00,73.067,73.067,73.029,73.029,11200000.0
2008-09-22 07:03:00,73.038,73.081,73.038,73.075,12800000.0
2008-09-22 07:04:00,73.082,73.098,73.082,73.097,12800000.0
2008-09-22 07:05:00,73.071,73.084,73.07,73.084,11200000.0
2008-09-22 07:06:00,73.128,73.145,73.123,73.123,12800000.0
2008-09-22 07:07:00,73.098,73.109,73.098,73.106,11200000.0
2008-09-22 07:08:00,73.103,73.107,73.094,73.107,11200000.0
2008-09-22 07:09:00,73.106,73.129,73.106,73.116,12800000.0
2008-09-22 07:10:00,73.129,73.132,73.113,73.126,10600000.0
2008-09-22 07:11:00,73.122,73.122,73.105,73.107,12800000.0
2008-09-22 07:12:00,73.11,73.124,73.11,73.116,11200000.0
2008-09-22 07:13:00,73.109,73.12,73.096,73.096,12200000.0
2008-09-22 07:14:00,73.1,73.139,73.092,73.139,11200000.0
2008-09-22 07:15:00,73.147,73.162,73.125,73.125,11200000.0
2008-09-22 07:16:00,73.112,73.124,73.112,73.117,17600000.0
2008-09-22 07:17:00,73.103,73.109,73.092,73.092,13200000.0
2008-09-22 07:18:00,73.077,73.077,73.068,73.074,14400000.0
2008-09-22 07:19:00,73.074,73.074,73.066,73.071,13200000.0
2008-09-22 07:20:00,73.078,73.078,73.062,73.076,16000000.0
2008-09-22 07:21:00,73.074,73.077,73.07,73.07,12800000.0
2008-09-22 07:22:00,73.054,73.062,73.041,73.044,18000000.0
2008-09-22 07:23:00,73.042,73.042,73.039,73.041,11600000.0
2008-09-22 07:24:00,72.999,73.0,72.97,72.97,16000000.0
2008-09-22 07:25:00,73.027,73.027,72.972,72.972,16400000.0
2008-09-22 07:26:00,72.961,72.995,72.961,72.994,16000000.0
2008-09-22 07:27:00,72.979,72.986,72.976,72.986,16000000.0
2008-09-22 07:28:00,72.978,72.99,72.965,72.99,14200000.0
2008-09-22 07:29:00,72.994,72.995,72.979,72.99,14400000.0
2008-09-22 07:30:00,72.976,72.996,72.975,72.986,12800000.0
2008-09-22 07:31:00,73.009,73.02,72.985,72.985,17600000.0
2008-09-22 07:32:00,72.984,72.99,72.978,72.978,12800000.0
2008-09-22 07:33:00,72.988,72.988,72.97,72.97,11200000.0
2008-09-22 07:34:00,72.983,72.986,72.98,72.986,12800000.0
2008-09-22 07:35:00,72.992,73.023,72.992,73.023,16000000.0
2008-09-22 07:36:00,73.034,73.071,73.034,73.071,16000000.0
2008-09-22 07:37:00,73.043,73.07,73.036,73.064,11200000.0
2008-09-22 07:38:00,73.072,73.088,73.068,73.088,11200000.0
2008-09-22 07:39:00,73.083,73.083,73.05,73.05,11200000.0
2008-09-22 07:40:00,73.033,73.057,73.033,73.057,11200000.0
2008-09-22 07:41:00,73.057,73.065,73.047,73.065,12800000.0
2008-09-22 07:42:00,73.059,73.059,73.053,73.055,12800000.0
2008-09-22 07:43:00,73.085,73.106,73.085,73.103,12800000.0
2008-09-22 07:44:00,73.111,73.134,73.111,73.134,11200000.0
2008-09-22 07:45:00,73.11,73.11,73.099,73.1,11200000.0
2008-09-22 07:46:00,73.103,73.107,73.1,73.107,11200000.0
2008-09-22 07:47:00,73.104,73.121,73.104,73.11,14400000.0
2008-09-22 07:48:00,73.126,73.137,73.126,73.133,14400000.0
2008-09-22 07:49:00,73.094,73.094,73.085,73.089,17600000.0
2008-09-22 07:50:00,73.097,73.098,73.083,73.098,16000000.0
2008-09-22 07:51:00,73.104,73.12,73.104,73.109,12800000.0
2008-09-22 07:52:00,73.105,73.109,73.098,73.1,16000000.0
2008-09-22 07:53:00,73.114,73.152,73.114,73.152,12800000.0
2008-09-22 07:54:00,73.151,73.165,73.145,73.165,12800000.0
2008-09-22 07:55:00,73.147,73.147,73.13,73.142,12800000.0
2008-09-22 07:56:00,73.129,73.129,73.093,73.093,16000000.0
2008-09-22 07:57:00,73.082,73.093,73.074,73.074,11200000.0
2008-09-22 07:58:00,73.065,73.071,73.056,73.056,11200000.0
2008-09-22 07:59:00,73.033,73.037,73.021,73.037,12800000.0
2008-09-22 08:00:00,73.051,73.051,73.013,73.013,14400000.0
2008-09-22 08:01:00,73.009,73.02,73.009,73.014,14800000.0
2008-09-22 08:02:00,73.021,73.021,73.006,73.006,12800000.0
2008-09-22 08:03:00,73.0,73.004,72.992,73.003,11200000.0
2008-09-22 08:04:00,73.015,73.015,72.996,73.002,10600000.0
2008-09-22 08:05:00,73.003,73.023,73.003,73.023,14400000.0
2008-09-22 08:06:00,73.012,73.023,73.008,73.023,18000000.0
2008-09-22 08:07:00,73.031,73.032,72.967,72.967,11200000.0
2008-09-22 08:08:00,72.949,72.982,72.949,72.98,12800000.0
2008-09-22 08:09:00,72.982,72.987,72.969,72.969,13200000.0
2008-09-22 08:10:00,72.947,72.982,72.947,72.97,12800000.0
2008-09-22 08:11:00,72.956,72.956,72.919,72.925,11200000.0
2008-09-22 08:12:00,72.937,72.948,72.932,72.932,16000000.0
2008-09-22 08:13:00,72.929,72.948,72.926,72.942,11200000.0
2008-09-22 08:14:00,72.956,72.956,72.949,72.956,11200000.0
2008-09-22 08:15:00,72.963,72.972,72.95,72.97,16400000.0
2008-09-22 08:16:00,72.986,73.002,72.986,73.002,10600000.0
2008-09-22 08:17:00,72.963,72.963,72.928,72.94,12800000.0
2008-09-22 08:18:00,72.954,72.957,72.95,72.953,12800000.0
2008-09-22 08:19:00,72.963,72.971,72.953,72.957,14400000.0
2008-09-22 08:20:00,72.964,72.978,72.958,72.976,11200000.0
2008-09-22 08:21:00,72.986,72.986,72.966,72.972,9600000.0
2008-09-22 08:22:00,72.987,72.992,72.967,72.967,11200000.0
2008-09-22 08:23:00,72.962,72.963,72.956,72.956,11200000.0
2008-09-22 08:24:00,72.944,72.944,72.918,72.918,18000000.0
2008-09-22 08:25:00,72.893,72.893,72.866,72.866,12800000.0
2008-09-22 08:26:00,72.85,72.855,72.841,72.841,12800000.0
2008-09-22 08:27:00,72.829,72.852,72.829,72.837,13200000.0
2008-09-22 08:28:00,72.843,72.844,72.825,72.844,17600000.0
2008-09-22 08:29:00,72.833,72.836,72.801,72.801,14400000.0
2008-09-22 08:30:00,72.834,72.834,72.809,72.809,11200000.0
2008-09-22 08:31:00,72.804,72.825,72.804,72.825,12800000.0
2008-09-22 08:32:00,72.819,72.851,72.819,72.851,11200000.0
2008-09-22 08:33:00,72.848,72.848,72.842,72.842,11600000.0
2008-09-22 08:34:00,72.85,72.858,72.839,72.839,18000000.0
2008-09-22 08:35:00,72.849,72.859,72.846,72.851,18000000.0
2008-09-22 08:36:00,72.848,72.863,72.848,72.863,17000000.0
2008-09-22 08:37:00,72.882,72.882,72.871,72.871,11200000.0
2008-09-22 08:38:00,72.862,72.885,72.861,72.885,16000000.0
2008-09-22 08:39:00,72.905,72.939,72.905,72.927,16400000.0
2008-09-22 08:40:00,72.94,72.962,72.939,72.939,16000000.0
2008-09-22 08:41:00,72.908,72.92,72.9,72.917,17600000.0
2008-09-22 08:42:00,72.945,72.962,72.945,72.962,12800000.0
2008-09-22 08:43:00,72.951,72.952,72.908,72.908,12800000.0
2008-09-22 08:44:00,72.91,72.912,72.899,72.899,12800000.0
2008-09-22 08:45:00,72.878,72.882,72.869,72.869,16000000.0
2008-09-22 08:46:00,72.875,72.879,72.867,72.87,11200000.0
2008-09-22 08:47:00,72.856,72.856,72.826,72.826,11200000.0
2008-09-22 08:48:00,72.822,72.851,72.822,72.85,12800000.0
2008-09-22 08:49:00,72.862,72.874,72.84,72.874,17600000.0
2008-09-22 08:50:00,72.875,72.9,72.875,72.898,12800000.0
2008-09-22 08:51:00,72.926,72.979,72.926,72.979,17600000.0
2008-09-22 08:52:00,72.997,72.999,72.98,72.999,11200000.0
2008-09-22 08:53:00,72.992,72.992,72.982,72.985,16000000.0
2008-09-22 08:54:00,72.98,72.985,72.966,72.966,14800000.0
2008-09-22 08:55:00,72.972,72.986,72.971,72.971,16000000.0
2008-09-22 08:56:00,72.985,72.985,72.97,72.978,12800000.0
2008-09-22 08:57:00,72.969,73.005,72.969,73.005,11200000.0
2008-09-22 08:58:00,73.011,73.049,73.011,73.049,12800000.0
2008-09-22 08:59:00,73.103,73.179,73.103,73.179,12800000.0
2008-09-22 09:00:00,73.189,73.21,73.179,73.21,17600000.0
2008-09-22 09:01:00,73.214,73.216,73.208,73.209,11200000.0
2008-09-22 09:02:00,73.186,73.187,73.17,73.186,11200000.0
2008-09-22 09:03:00,73.173,73.173,73.139,73.139,15400000.0
2008-09-22 09:04:00,73.105,73.122,73.105,73.122,11200000.0
2008-09-22 09:05:00,73.113,73.119,73.106,73.106,11200000.0
2008-09-22 09:06:00,73.109,73.113,73.097,73.113,12800000.0
2008-09-22 09:07:00,73.122,73.128,73.119,73.119,12800000.0
2008-09-22 09:08:00,73.126,73.13,73.119,73.124,12800000.0
2008-09-22 09:09:00,73.11,73.11,73.081,73.081,17600000.0
2008-09-22 09:10:00,73.074,73.076,73.064,73.065,12800000.0
2008-09-22 09:11:00,73.061,73.061,73.025,73.034,12800000.0
2008-09-22 09:12:00,73.006,73.026,73.006,73.017,12800000.0
2008-09-22 09:13:00,73.047,73.055,73.047,73.047,11200000.0
2008-09-22 09:14:00,73.043,73.043,73.026,73.039,11200000.0
2008-09-22 09:15:00,73.047,73.048,73.025,73.028,11200000.0
2008-09-22 09:16:00,73.023,73.032,73.014,73.014,12800000.0
2008-09-22 09:17:00,73.022,73.022,73.009,73.013,11200000.0
2008-09-22 09:18:00,73.011,73.011,72.998,73.006,14400000.0
2008-09-22 09:19:00,73.023,73.041,73.023,73.041,12800000.0
2008-09-22 09:20:00,73.03,73.043,73.026,73.026,16000000.0
2008-09-22 09:21:00,73.019,73.028,73.019,73.021,11200000.0
2008-09-22 09:22:00,72.998,72.998,72.955,72.956,17600000.0
2008-09-22 09:23:00,72.955,72.974,72.955,72.974,12800000.0
2008-09-22 09:24:00,72.987,73.005,72.977,73.005,12800000.0
2008-09-22 09:25:00,73.025,73.025,72.99,72.99,12800000.0
2008-09-22 09:26:00,72.997,73.0,72.982,72.987,11200000.0
2008-09-22 09:27:00,72.983,73.001,72.981,73.001,11200000.0
2008-09-22 09:28:00,73.021,73.059,73.021,73.057,12800000.0
2008-09-22 09:29:00,73.034,73.034,73.015,73.024,11200000.0
2008-09-22 09:30:00,73.041,73.043,73.038,73.038,12800000.0
2008-09-22 09:31:00,73.021,73.021,73.006,73.013,12200000.0
2008-09-22 09:32:00,73.008,73.013,72.981,72.981,14400000.0
2008-09-22 09:33:00,73.01,73.014,72.993,73.014,12800000.0
2008-09-22 09:34:00,73.036,73.039,73.006,73.006,11200000.0
2008-09-22 09:35:00,72.981,72.988,72.977,72.977,12800000.0
2008-09-22 09:36:00,72.977,72.984,72.959,72.959,16000000.0
2008-09-22 09:37:00,72.984,72.996,72.926,72.991,16000000.0
2008-09-22 09:38:00,72.997,73.008,72.993,73.005,11200000.0
2008-09-22 09:39:00,73.012,73.023,73.012,73.023,12800000.0
2008-09-22 09:40:00,73.012,73.014,73.003,73.003,16000000.0
2008-09-22 09:41:00,73.02,73.02,72.994,72.994,10600000.0
2008-09-22 09:42:00,73.008,73.008,72.99,72.996,11200000.0
2008-09-22 09:43:00,73.0,73.008,72.998,72.998,13200000.0
2008-09-22 09:44:00,72.994,73.02,72.994,73.02,8000000.0
2008-09-22 09:45:00,73.039,73.039,73.027,73.029,12800000.0
2008-09-22 09:46:00,73.036,73.036,73.017,73.017,11200000.0
2008-09-22 09:47:00,73.069,73.109,73.069,73.109,12800000.0
2008-09-22 09:48:00,73.109,73.111,73.095,73.107,10600000.0
2008-09-22 09:49:00,73.122,73.132,73.12,73.123,12800000.0
2008-09-22 09:50:00,73.107,73.116,73.105,73.116,16000000.0
2008-09-22 09:51:00,73.111,73.119,73.11,73.118,16000000.0
2008-09-22 09:52:00,73.091,73.114,73.088,73.114,10000000.0
2008-09-22 09:53:00,73.101,73.101,73.063,73.063,12800000.0
2008-09-22 09:54:00,73.039,73.039,73.002,73.002,17600000.0
2008-09-22 09:55:00,72.968,72.968,72.955,72.955,11200000.0
2008-09-22 09:56:00,72.964,72.976,72.96,72.972,12800000.0
2008-09-22 09:57:00,72.981,72.981,72.954,72.954,17600000.0
2008-09-22 09:58:00,72.965,72.982,72.882,72.982,17600000.0
2008-09-22 09:59:00,72.971,72.971,72.921,72.921,17600000.0
2008-09-22 10:00:00,72.879,72.959,72.879,72.959,11200000.0
2008-09-22 10:01:00,72.963,72.963,72.906,72.906,12800000.0
2008-09-22 10:02:00,72.93,72.934,72.927,72.934,16000000.0
2008-09-22 10:03:00,72.929,72.952,72.928,72.94,11200000.0
2008-09-22 10:04:00,72.952,72.952,72.936,72.952,12800000.0
2008-09-22 10:05:00,72.945,72.951,72.932,72.943,12800000.0
2008-09-22 10:06:00,72.945,72.956,72.943,72.955,17600000.0
2008-09-22 10:07:00,72.95,72.966,72.948,72.958,12800000.0
2008-09-22 10:08:00,72.963,72.97,72.939,72.942,11200000.0
2008-09-22 10:09:00,72.943,72.997,72.943,72.997,12800000.0
2008-09-22 10:10:00,73.015,73.04,73.015,73.04,11200000.0
2008-09-22 10:11:00,73.042,73.052,73.041,73.041,11200000.0
2008-09-22 10:12:00,73.035,73.048,73.034,73.036,12800000.0
2008-09-22 10:13:00,73.053,73.054,73.039,73.04,13200000.0
2008-09-22 10:14:00,73.046,73.046,72.993,72.993,11200000.0
2008-09-22 10:15:00,73.0,73.014,72.999,72.999,12800000.0
2008-09-22 10:16:00,73.004,73.04,73.004,73.04,12800000.0
2008-09-22 10:17:00,73.04,73.046,73.036,73.043,11200000.0
2008-09-22 10:18:00,73.015,73.061,72.985,73.061,11600000.0
2008-09-22 10:19:00,73.067,73.085,73.062,73.085,11200000.0
2008-09-22 10:20:00,73.082,73.085,73.068,73.068,17600000.0
2008-09-22 10:21:00,73.043,73.06,73.043,73.058,16000000.0
2008-09-22 10:22:00,73.057,73.058,73.018,73.02,10600000.0
2008-09-22 10:23:00,72.998,73.002,72.978,72.978,11200000.0
2008-09-22 10:24:00,72.929,72.929,72.908,72.908,12800000.0
2008-09-22 10:25:00,72.946,72.963,72.946,72.96,11200000.0
2008-09-22 10:26:00,72.978,73.01,72.978,73.01,12800000.0
2008-09-22 10:27:00,73.018,73.033,73.018,73.033,11200000.0
2008-09-22 10:28:00,73.039,73.05,73.035,73.035,12800000.0
2008-09-22 10:29:00,73.05,73.085,73.05,73.085,11200000.0
2008-09-22 10:30:00,73.082,73.106,73.082,73.101,12800000.0
2008-09-22 10:31:00,73.138,73.175,73.12,73.175,12800000.0
2008-09-22 10:32:00,73.202,73.213,73.201,73.213,17600000.0
2008-09-22 10:33:00,73.226,73.236,73.208,73.208,11200000.0
2008-09-22 10:34:00,73.204,73.231,73.204,73.231,11200000.0
2008-09-22 10:35:00,73.216,73.219,73.2,73.219,11200000.0
2008-09-22 10:36:00,73.217,73.217,73.196,73.199,11200000.0
2008-09-22 10:37:00,73.216,73.25,73.15,73.207,11200000.0
2008-09-22 10:38:00,73.226,73.262,73.226,73.249,12800000.0
2008-09-22 10:39:00,73.238,73.253,73.236,73.253,11200000.0
2008-09-22 10:40:00,73.269,73.277,73.261,73.276,16400000.0
2008-09-22 10:41:00,73.286,73.301,73.286,73.301,12800000.0
2008-09-22 10:42:00,73.313,73.313,73.289,73.301,11200000.0
2008-09-22 10:43:00,73.253,73.253,73.167,73.167,10600000.0
2008-09-22 10:44:00,73.161,73.171,73.154,73.154,12800000.0
2008-09-22 10:45:00,73.134,73.147,73.134,73.146,12800000.0
2008-09-22 10:46:00,73.163,73.201,73.163,73.199,12800000.0
2008-09-22 10:47:00,73.204,73.221,73.186,73.221,12800000.0
2008-09-22 10:48:00,73.228,73.295,73.228,73.295,12800000.0
2008-09-22 10:49:00,73.297,73.304,73.297,73.298,11200000.0
2008-09-22 10:50:00,73.293,73.293,73.271,73.271,16000000.0
2008-09-22 10:51:00,73.33,73.369,73.33,73.369,17600000.0
2008-09-22 10:52:00,73.348,73.348,73.331,73.338,11200000.0
2008-09-22 10:53:00,73.351,73.357,73.329,73.329,11200000.0
2008-09-22 10:54:00,73.329,73.335,73.321,73.335,17600000.0
2008-09-22 10:55:00,73.329,73.336,73.319,73.333,11600000.0
2008-09-22 10:56:00,73.342,73.347,73.341,73.347,11200000.0
2008-09-22 10:57:00,73.361,73.371,73.36,73.371,16000000.0
2008-09-22 10:58:00,73.367,73.374,73.276,73.374,13200000.0
2008-09-22 10:59:00,73.391,73.393,73.384,73.387,11200000.0
2008-09-22 11:00:00,73.392,73.392,73.369,73.374,12800000.0
2008-09-22 11:01:00,73.371,73.373,73.363,73.368,12800000.0
2008-09-22 11:02:00,73.347,73.348,73.336,73.34,16000000.0
2008-09-22 11:03:00,73.332,73.349,73.331,73.346,12800000.0
2008-09-22 11:04:00,73.381,73.398,73.374,73.398,14400000.0
2008-09-22 11:05:00,73.405,73.405,73.382,73.393,9600000.0
2008-09-22 11:06:00,73.38,73.381,73.35,73.353,17600000.0
2008-09-22 11:07:00,73.331,73.331,73.271,73.271,17600000.0
2008-09-22 11:08:00,73.234,73.299,73.234,73.293,11200000.0
2008-09-22 11:09:00,73.321,73.374,73.321,73.372,17600000.0
2008-09-22 11:10:00,73.349,73.349,73.295,73.295,12800000.0
2008-09-22 11:11:00,73.294,73.33,73.294,73.33,11200000.0
2008-09-22 11:12:00,73.339,73.365,73.339,73.357,17600000.0
2008-09-22 11:13:00,73.372,73.372,73.345,73.356,14400000.0
2008-09-22 11:14:00,73.368,73.371,73.363,73.363,11600000.0
2008-09-22 11:15:00,73.357,73.363,73.35,73.359,11200000.0
2008-09-22 11:16:00,73.358,73.36,73.356,73.356,12800000.0
2008-09-22 11:17:00,73.345,73.352,73.333,73.352,11200000.0
2008-09-22 11:18:00,73.349,73.356,73.349,73.35,12800000.0
2008-09-22 11:19:00,73.328,73.328,73.272,73.272,17600000.0
2008-09-22 11:20:00,73.27,73.27,73.259,73.26,12800000.0
2008-09-22 11:21:00,73.269,73.279,73.261,73.279,14400000.0
2008-09-22 11:22:00,73.28,73.288,73.276,73.28,12800000.0
2008-09-22 11:23:00,73.269,73.269,73.253,73.26,11200000.0
2008-09-22 11:24:00,73.271,73.285,73.271,73.285,13200000.0
2008-09-22 11:25:00,73.259,73.268,73.239,73.254,17600000.0
2008-09-22 11:26:00,73.286,73.292,73.283,73.283,14800000.0
2008-09-22 11:27:00,73.279,73.287,73.267,73.287,8400000.0
2008-09-22 11:28:00,73.309,73.349,73.309,73.349,14400000.0
2008-09-22 11:29:00,73.343,73.345,73.339,73.345,14400000.0
2008-09-22 11:30:00,73.362,73.381,73.358,73.381,14400000.0
2008-09-22 11:31:00,73.385,73.385,73.368,73.371,11200000.0
2008-09-22 11:32:00,73.367,73.376,73.365,73.376,17600000.0
2008-09-22 11:33:00,73.367,73.367,73.294,73.294,12800000.0
2008-09-22 11:34:00,73.282,73.298,73.282,73.286,12800000.0
2008-09-22 11:35:00,73.298,73.304,73.297,73.297,11200000.0
2008-09-22 11:36:00,73.297,73.308,73.297,73.299,12800000.0
2008-09-22 11:37:00,73.286,73.286,73.265,73.274,11200000.0
2008-09-22 11:38:00,73.275,73.277,73.266,73.266,11200000.0
2008-09-22 11:39:00,73.265,73.303,73.265,73.302,11200000.0
2008-09-22 11:40:00,73.308,73.326,73.308,73.323,11200000.0
2008-09-22 11:41:00,73.305,73.305,73.25,73.25,9600000.0
2008-09-22 11:42:00,73.249,73.255,73.229,73.236,17600000.0
2008-09-22 11:43:00,73.2,73.2,73.148,73.148,10600000.0
2008-09-22 11:44:00,73.136,73.201,73.136,73.201,11600000.0
2008-09-22 11:45:00,73.193,73.199,73.186,73.195,14400000.0
2008-09-22 11:46:00,73.207,73.243,73.207,73.243,11200000.0
2008-09-22 11:47:00,73.204,73.204,73.145,73.145,17600000.0
2008-09-22 11:48:00,73.14,73.14,73.076,73.076,11200000.0
2008-09-22 11:49:00,73.042,73.05,72.983,72.983,12800000.0
2008-09-22 11:50:00,72.973,73.006,72.973,73.006,17600000.0
2008-09-22 11:51:00,73.022,73.075,73.022,73.075,11200000.0
2008-09-22 11:52:00,73.096,73.112,73.096,73.112,11600000.0
2008-09-22 11:53:00,73.12,73.152,73.12,73.142,16000000.0
2008-09-22 11:54:00,73.141,73.141,73.11,73.11,14800000.0
2008-09-22 11:55:00,73.08,73.09,73.026,73.09,11200000.0
2008-09-22 11:56:00,73.093,73.1,73.085,73.085,12800000.0
2008-09-22 11:57:00,73.065,73.069,73.056,73.056,17600000.0
2008-09-22 11:58:00,73.001,73.001,72.985,72.992,11200000.0
2008-09-22 11:59:00,72.994,73.003,72.949,72.949,11200000.0
2008-09-22 12:00:00,72.931,72.94,72.926,72.94,11200000.0
2008-09-22 12:01:00,72.94,72.951,72.94,72.941,11200000.0
2008-09-22 12:02:00,72.912,72.912,72.878,72.911,14400000.0
2008-09-22 12:03:00,72.96,72.984,72.96,72.975,11200000.0
2008-09-22 12:04:00,72.975,73.005,72.975,73.005,17600000.0
2008-09-22 12:05:00,73.011,73.015,73.007,73.007,17600000.0
2008-09-22 12:06:00,73.012,73.012,72.998,72.999,13200000.0
2008-09-22 12:07:00,73.009,73.016,73.009,73.013,11200000.0
2008-09-22 12:08:00,73.003,73.015,73.002,73.012,11200000.0
2008-09-22 12:09:00,73.044,73.12,73.044,73.117,14400000.0
2008-09-22 12:10:00,73.119,73.136,73.118,73.135,11200000.0
2008-09-22 12:11:00,73.157,73.157,73.147,73.152,12800000.0
2008-09-22 12:12:00,73.179,73.207,73.179,73.207,11200000.0
2008-09-22 12:13:00,73.212,73.219,73.206,73.218,11200000.0
2008-09-22 12:14:00,73.21,73.21,73.187,73.19,12800000.0
2008-09-22 12:15:00,73.185,73.185,73.178,73.178,12800000.0
2008-09-22 12:16:00,73.171,73.201,73.171,73.201,13200000.0
2008-09-22 12:17:00,73.185,73.185,73.103,73.171,16400000.0
2008-09-22 12:18:00,73.168,73.178,73.167,73.167,16000000.0
2008-09-22 12:19:00,73.152,73.152,73.108,73.115,12800000.0
2008-09-22 12:20:00,73.102,73.102,73.094,73.098,14400000.0
2008-09-22 12:21:00,73.109,73.115,73.096,73.112,16000000.0
2008-09-22 12:22:00,73.12,73.12,73.108,73.108,16000000.0
2008-09-22 12:23:00,73.099,73.111,73.076,73.076,14400000.0
2008-09-22 12:24:00,73.068,73.084,73.062,73.084,12800000.0
2008-09-22 12:25:00,73.09,73.09,73.074,73.074,11200000.0
2008-09-22 12:26:00,73.06,73.1,73.059,73.1,11200000.0
2008-09-22 12:27:00,73.111,73.131,73.111,73.131,11200000.0
2008-09-22 12:28:00,73.105,73.118,73.096,73.117,13200000.0
2008-09-22 12:29:00,73.119,73.123,73.107,73.123,17600000.0
2008-09-22 12:30:00,73.111,73.118,73.107,73.113,17600000.0
2008-09-22 12:31:00,73.1,73.125,73.095,73.125,12800000.0
2008-09-22 12:32:00,73.13,73.139,73.121,73.126,12800000.0
2008-09-22 12:33:00,73.133,73.133,73.121,73.123,14400000.0
2008-09-22 12:34:00,73.125,73.126,73.116,73.119,12800000.0
2008-09-22 12:35:00,73.11,73.122,73.11,73.119,11200000.0
2008-09-22 12:36:00,73.116,73.158,73.116,73.158,11200000.0
2008-09-22 12:37:00,73.175,73.195,73.175,73.195,11200000.0
2008-09-22 12:38:00,73.211,73.211,73.109,73.205,16400000.0
2008-09-22 12:39:00,73.179,73.179,73.133,73.133,16000000.0
2008-09-22 12:40:00,73.09,73.09,73.06,73.082,16000000.0
2008-09-22 12:41:00,73.067,73.067,73.048,73.048,12800000.0
2008-09-22 12:42:00,73.044,73.044,73.011,73.011,14400000.0
2008-09-22 12:43:00,73.0,73.0,72.987,73.0,12200000.0
2008-09-22 12:44:00,73.012,73.018,73.001,73.017,17600000.0
2008-09-22 12:45:00,73.004,73.004,72.991,73.0,16000000.0
2008-09-22 12:46:00,73.0,73.0,72.991,72.993,12800000.0
2008-09-22 12:47:00,72.995,72.995,72.981,72.981,12800000.0
2008-09-22 12:48:00,73.002,73.006,73.002,73.004,11200000.0
2008-09-22 12:49:00,73.012,73.023,73.007,73.022,15400000.0
2008-09-22 12:50:00,73.027,73.038,73.025,73.03,14400000.0
2008-09-22 12:51:00,73.019,73.025,73.015,73.015,11200000.0
2008-09-22 12:52:00,73.026,73.047,73.018,73.047,11200000.0
2008-09-22 12:53:00,73.039,73.074,73.039,73.073,11200000.0
2008-09-22 12:54:00,73.09,73.09,73.05,73.05,13200000.0
2008-09-22 12:55:00,73.044,73.05,73.044,73.044,16000000.0
2008-09-22 12:56:00,73.051,73.078,73.051,73.076,11200000.0
2008-09-22 12:57:00,73.088,73.093,73.071,73.071,11600000.0
2008-09-22 12:58:00,73.054,73.061,73.047,73.051,17600000.0
2008-09-22 12:59:00,73.026,73.03,73.011,73.023,16000000.0
2008-09-22 13:00:00,73.004,73.019,73.0,73.019,12800000.0
2008-09-22 13:01:00,73.018,73.03,73.018,73.03,14400000.0
2008-09-22 13:02:00,73.032,73.043,73.026,73.041,12800000.0
2008-09-22 13:03:00,73.039,73.052,73.036,73.042,16000000.0
2008-09-22 13:04:00,73.024,73.032,73.024,73.024,11200000.0
2008-09-22 13:05:00,73.018,73.036,73.013,73.036,12800000.0
2008-09-22 13:06:00,73.039,73.074,73.039,73.074,11200000.0
2008-09-22 13:07:00,73.066,73.074,73.056,73.056,14400000.0
2008-09-22 13:08:00,73.067,73.068,73.047,73.047,17600000.0
2008-09-22 13:09:00,73.064,73.089,73.064,73.089,12800000.0
2008-09-22 13:10:00,73.116,73.139,73.116,73.117,16000000.0
2008-09-22 13:11:00,73.1,73.133,73.1,73.127,11200000.0
2008-09-22 13:12:00,73.139,73.176,73.139,73.176,12800000.0
2008-09-22 13:13:00,73.178,73.189,73.165,73.165,17600000.0
2008-09-22 13:14:00,73.156,73.167,73.145,73.158,12800000.0
2008-09-22 13:15:00,73.192,73.203,73.192,73.201,12800000.0
2008-09-22 13:16:00,73.205,73.222,73.205,73.215,18000000.0
2008-09-22 13:17:00,73.21,73.218,73.203,73.206,12800000.0
2008-09-22 13:18:00,73.193,73.198,73.176,73.198,11200000.0
2008-09-22 13:19:00,73.213,73.223,73.211,73.222,16000000.0
2008-09-22 13:20:00,73.211,73.249,73.204,73.249,17600000.0
2008-09-22 13:21:00,73.237,73.25,73.236,73.248,11200000.0
2008-09-22 13:22:00,73.252,73.278,73.252,73.278,12800000.0
2008-09-22 13:23:00,73.269,73.278,73.269,73.278,12800000.0
2008-09-22 13:24:00,73.273,73.273,73.216,73.216,11200000.0
2008-09-22 13:25:00,73.216,73.235,73.216,73.222,17600000.0
2008-09-22 13:26:00,73.229,73.294,73.229,73.283,17600000.0
2008-09-22 13:27:00,73.293,73.32,73.287,73.32,12800000.0
2008-09-22 13:28:00,73.33,73.33,73.235,73.318,16000000.0
2008-09-22 13:29:00,73.217,73.324,73.217,73.324,11200000.0
2008-09-22 13:30:00,73.335,73.37,73.335,73.367,12200000.0
2008-09-22 13:31:00,73.406,73.442,73.406,73.442,11200000.0
2008-09-22 13:32:00,73.428,73.43,73.406,73.406,11600000.0
2008-09-22 13:33:00,73.396,73.396,73.38,73.38,19200000.0
2008-09-22 13:34:00,73.367,73.387,73.367,73.387,12800000.0
2008-09-22 13:35:00,73.39,73.39,73.379,73.379,36800000.0
2008-09-22 13:36:00,73.378,73.385,73.378,73.381,17600000.0
2008-09-22 13:37:00,73.372,73.387,73.369,73.374,14400000.0
2008-09-22 13:38:00,73.365,73.37,73.358,73.365,33600000.0
2008-09-22 13:39:00,73.377,73.382,73.371,73.371,14800000.0
2008-09-22 13:40:00,73.357,73.358,73.351,73.358,40000000.0
2008-09-22 13:41:00,73.35,73.363,73.35,73.359,16000000.0
2008-09-22 13:42:00,73.341,73.341,73.332,73.332,11200000.0
2008-09-22 13:43:00,73.315,73.327,73.295,73.327,27200000.0
2008-09-22 13:44:00,73.344,73.353,73.337,73.349,33600000.0
2008-09-22 13:45:00,73.353,73.365,73.352,73.359,20800000.0
2008-09-22 13:46:00,73.359,73.36,73.341,73.344,23400000.0
2008-09-22 13:47:00,73.367,73.378,73.359,73.377,12800000.0
2008-09-22 13:48:00,73.409,73.417,73.401,73.414,12800000.0
2008-09-22 13:49:00,73.422,73.452,73.422,73.452,17600000.0
2008-09-22 13:50:00,73.458,73.458,73.431,73.444,10600000.0
2008-09-22 13:51:00,73.457,73.46,73.456,73.457,24000000.0
2008-09-22 13:52:00,73.462,73.462,73.417,73.417,12800000.0
2008-09-22 13:53:00,73.406,73.407,73.378,73.378,17600000.0
2008-09-22 13:54:00,73.39,73.397,73.39,73.392,25600000.0
2008-09-22 13:55:00,73.388,73.426,73.388,73.417,14400000.0
2008-09-22 13:56:00,73.412,73.412,73.399,73.401,13800000.0
2008-09-22 13:57:00,73.386,73.386,73.356,73.366,29200000.0
2008-09-22 13:58:00,73.35,73.35,73.338,73.338,14400000.0
2008-09-22 13:59:00,73.32,73.32,73.266,73.274,31200000.0
2008-09-22 14:00:00,73.296,73.311,73.296,73.309,46800000.0
2008-09-22 14:01:00,73.325,73.346,73.325,73.346,32400000.0
2008-09-22 14:02:00,73.345,73.345,73.338,73.338,14400000.0
2008-09-22 14:03:00,73.333,73.337,73.322,73.322,14400000.0
2008-09-22 14:04:00,73.319,73.327,73.314,73.327,11200000.0
2008-09-22 14:05:00,73.309,73.309,73.277,73.279,24000000.0
2008-09-22 14:06:00,73.28,73.281,73.268,73.275,36800000.0
2008-09-22 14:07:00,73.261,73.261,73.242,73.242,40000000.0
2008-09-22 14:08:00,73.239,73.247,73.22,73.22,16000000.0
2008-09-22 14:09:00,73.213,73.244,73.213,73.244,33600000.0
2008-09-22 14:10:00,73.255,73.282,73.255,73.282,33600000.0
2008-09-22 14:11:00,73.274,73.274,73.255,73.258,14400000.0
2008-09-22 14:12:00,73.253,73.262,73.251,73.258,27200000.0
2008-09-22 14:13:00,73.26,73.26,73.246,73.259,14400000.0
2008-09-22 14:14:00,73.257,73.283,73.257,73.28,12800000.0
2008-09-22 14:15:00,73.264,73.264,73.231,73.231,28800000.0
2008-09-22 14:16:00,73.215,73.219,73.182,73.187,25600000.0
2008-09-22 14:17:00,73.175,73.186,73.168,73.168,12800000.0
2008-09-22 14:18:00,73.159,73.159,73.147,73.147,16000000.0
2008-09-22 14:19:00,73.159,73.172,73.158,73.158,12800000.0
2008-09-22 14:20:00,73.148,73.148,73.137,73.137,25600000.0
2008-09-22 14:21:00,73.157,73.178,73.157,73.178,28800000.0
2008-09-22 14:22:00,73.205,73.247,73.205,73.247,24000000.0
2008-09-22 14:23:00,73.306,73.357,73.306,73.357,48400000.0
2008-09-22 14:24:00,73.36,73.362,73.332,73.332,12800000.0
2008-09-22 14:25:00,73.322,73.353,73.322,73.353,12800000.0
2008-09-22 14:26:00,73.362,73.372,73.36,73.368,12800000.0
2008-09-22 14:27:00,73.361,73.365,73.34,73.342,17600000.0
2008-09-22 14:28:00,73.355,73.371,73.34,73.34,11200000.0
2008-09-22 14:29:00,73.313,73.313,73.296,73.296,36200000.0
2008-09-22 14:30:00,73.3,73.346,73.3,73.346,22400000.0
2008-09-22 14:31:00,73.354,73.354,73.31,73.31,20800000.0
2008-09-22 14:32:00,73.301,73.305,73.296,73.305,40000000.0
2008-09-22 14:33:00,73.3,73.325,73.3,73.318,24000000.0
2008-09-22 14:34:00,73.308,73.322,73.287,73.287,33600000.0
2008-09-22 14:35:00,73.284,73.284,73.245,73.255,14400000.0
2008-09-22 14:36:00,73.243,73.271,73.214,73.271,12800000.0
2008-09-22 14:37:00,73.277,73.31,73.237,73.31,11200000.0
2008-09-22 14:38:00,73.278,73.278,73.26,73.261,56400000.0
2008-09-22 14:39:00,73.268,73.307,73.268,73.305,12800000.0
2008-09-22 14:40:00,73.312,73.327,73.303,73.303,13800000.0
2008-09-22 14:41:00,73.31,73.374,73.31,73.374,56000000.0
2008-09-22 14:42:00,73.439,73.456,73.439,73.453,12800000.0
2008-09-22 14:43:00,73.474,73.479,73.468,73.478,25000000.0
2008-09-22 14:44:00,73.494,73.505,73.494,73.503,10600000.0
2008-09-22 14:45:00,73.517,73.53,73.517,73.53,11200000.0
2008-09-22 14:46:00,73.532,73.534,73.527,73.534,11200000.0
2008-09-22 14:47:00,73.535,73.547,73.535,73.547,16000000.0
2008-09-22 14:48:00,73.548,73.563,73.537,73.563,19200000.0
2008-09-22 14:49:00,73.561,73.565,73.555,73.561,32800000.0
2008-09-22 14:50:00,73.559,73.567,73.551,73.555,28800000.0
2008-09-22 14:51:00,73.552,73.552,73.549,73.549,32000000.0
2008-09-22 14:52:00,73.534,73.54,73.527,73.527,12800000.0
2008-09-22 14:53:00,73.523,73.523,73.504,73.504,17600000.0
2008-09-22 14:54:00,73.497,73.497,73.494,73.495,12800000.0
2008-09-22 14:55:00,73.486,73.486,73.473,73.475,16000000.0
2008-09-22 14:56:00,73.464,73.484,73.464,73.484,12800000.0
2008-09-22 14:57:00,73.489,73.51,73.489,73.508,12800000.0
2008-09-22 14:58:00,73.512,73.513,73.503,73.507,17600000.0
2008-09-22 14:59:00,73.507,73.525,73.507,73.519,16000000.0
2008-09-22 15:00:00,73.524,73.603,73.524,73.603,14400000.0
2008-09-22 15:01:00,73.607,73.62,73.607,73.61,12800000.0
2008-09-22 15:02:00,73.623,73.623,73.609,73.611,27600000.0
2008-09-22 15:03:00,73.61,73.626,73.61,73.623,12800000.0
2008-09-22 15:04:00,73.623,73.655,73.622,73.647,24000000.0
2008-09-22 15:05:00,73.643,73.668,73.643,73.668,11200000.0
2008-09-22 15:06:00,73.671,73.671,73.641,73.641,11600000.0
2008-09-22 15:07:00,73.645,73.653,73.636,73.637,25600000.0
2008-09-22 15:08:00,73.625,73.626,73.61,73.626,22400000.0
2008-09-22 15:09:00,73.641,73.649,73.62,73.649,16000000.0
2008-09-22 15:10:00,73.664,73.667,73.635,73.666,40000000.0
2008-09-22 15:11:00,73.705,73.738,73.705,73.738,31400000.0
2008-09-22 15:12:00,73.715,73.719,73.703,73.704,30800000.0
2008-09-22 15:13:00,73.684,73.684,73.676,73.676,44800000.0
2008-09-22 15:14:00,73.691,73.692,73.682,73.682,35200000.0
2008-09-22 15:15:00,73.684,73.704,73.684,73.689,22400000.0
2008-09-22 15:16:00,73.675,73.675,73.657,73.657,36800000.0
2008-09-22 15:17:00,73.651,73.651,73.613,73.613,22400000.0
2008-09-22 15:18:00,73.624,73.645,73.624,73.645,21800000.0
2008-09-22 15:19:00,73.672,73.713,73.672,73.713,16000000.0
2008-09-22 15:20:00,73.695,73.695,73.623,73.623,24000000.0
2008-09-22 15:21:00,73.594,73.603,73.594,73.6,14400000.0
2008-09-22 15:22:00,73.581,73.622,73.581,73.622,14400000.0
2008-09-22 15:23:00,73.647,73.652,73.646,73.651,48400000.0
2008-09-22 15:24:00,73.663,73.663,73.649,73.656,25600000.0
2008-09-22 15:25:00,73.655,73.682,73.655,73.682,27200000.0
2008-09-22 15:26:00,73.684,73.684,73.66,73.66,40000000.0
2008-09-22 15:27:00,73.66,73.696,73.66,73.696,28800000.0
2008-09-22 15:28:00,73.711,73.791,73.71,73.791,69200000.0
2008-09-22 15:29:00,73.816,73.816,73.679,73.796,46400000.0
2008-09-22 15:30:00,73.721,73.853,73.715,73.722,114600000.0
2008-09-22 15:31:00,73.798,73.834,73.798,73.834,60600000.0
2008-09-22 15:32:00,73.824,73.824,73.762,73.762,30400000.0
2008-09-22 15:33:00,73.729,73.73,73.684,73.73,30400000.0
2008-09-22 15:34:00,73.718,73.718,73.702,73.704,22400000.0
2008-09-22 15:35:00,73.706,73.71,73.688,73.71,33600000.0
2008-09-22 15:36:00,73.72,73.725,73.717,73.721,32000000.0
2008-09-22 15:37:00,73.715,73.715,73.705,73.705,30800000.0
2008-09-22 15:38:00,73.692,73.736,73.692,73.726,59600000.0
2008-09-22 15:39:00,73.727,73.728,73.721,73.724,37200000.0
2008-09-22 15:40:00,73.719,73.725,73.706,73.707,35200000.0
2008-09-22 15:41:00,73.695,73.695,73.676,73.682,26400000.0
2008-09-22 15:42:00,73.678,73.678,73.637,73.637,43000000.0
2008-09-22 15:43:00,73.588,73.602,73.577,73.584,27200000.0
2008-09-22 15:44:00,73.624,73.645,73.624,73.635,26600000.0
2008-09-22 15:45:00,73.62,73.665,73.617,73.665,16000000.0
2008-09-22 15:46:00,73.634,73.634,73.561,73.561,14400000.0
2008-09-22 15:47:00,73.587,73.625,73.587,73.625,30400000.0
2008-09-22 15:48:00,73.691,73.709,73.691,73.698,26600000.0
2008-09-22 15:49:00,73.698,73.699,73.69,73.699,11200000.0
2008-09-22 15:50:00,73.716,73.732,73.716,73.73,25400000.0
2008-09-22 15:51:00,73.73,73.741,73.729,73.735,42600000.0
2008-09-22 15:52:00,73.728,73.73,73.716,73.716,21200000.0
2008-09-22 15:53:00,73.712,73.724,73.7,73.724,24400000.0
2008-09-22 15:54:00,73.738,73.748,73.735,73.745,28800000.0
2008-09-22 15:55:00,73.732,73.735,73.727,73.734,24400000.0
2008-09-22 15:56:00,73.716,73.716,73.636,73.636,51600000.0
2008-09-22 15:57:00,73.575,73.575,73.546,73.557,12800000.0
2008-09-22 15:58:00,73.555,73.584,73.555,73.584,19200000.0
2008-09-22 15:59:00,73.583,73.609,73.559,73.609,37600000.0
2008-09-22 16:00:00,73.632,73.632,73.601,73.601,51200000.0
2008-09-22 16:01:00,73.61,73.613,73.6,73.6,42000000.0
2008-09-22 16:02:00,73.596,73.622,73.595,73.622,22800000.0
2008-09-22 16:03:00,73.638,73.651,73.632,73.643,63400000.0
2008-09-22 16:04:00,73.651,73.666,73.651,73.666,44200000.0
2008-09-22 16:05:00,73.68,73.691,73.669,73.682,48800000.0
2008-09-22 16:06:00,73.676,73.676,73.655,73.655,35600000.0
2008-09-22 16:07:00,73.653,73.666,73.648,73.666,32000000.0
2008-09-22 16:08:00,73.684,73.686,73.67,73.67,44800000.0
2008-09-22 16:09:00,73.66,73.672,73.66,73.672,45200000.0
2008-09-22 16:10:00,73.685,73.704,73.681,73.698,41600000.0
2008-09-22 16:11:00,73.694,73.717,73.694,73.716,14400000.0
2008-09-22 16:12:00,73.767,73.794,73.761,73.794,56000000.0
2008-09-22 16:13:00,73.816,73.816,73.789,73.799,11200000.0
2008-09-22 16:14:00,73.786,73.79,73.776,73.776,49600000.0
2008-09-22 16:15:00,73.78,73.783,73.767,73.783,58400000.0
2008-09-22 16:16:00,73.777,73.816,73.777,73.816,17600000.0
2008-09-22 16:17:00,73.818,73.818,73.779,73.779,37800000.0
2008-09-22 16:18:00,73.791,73.791,73.758,73.758,38400000.0
2008-09-22 16:19:00,73.757,73.765,73.748,73.754,22400000.0
2008-09-22 16:20:00,73.747,73.756,73.744,73.752,10000000.0
2008-09-22 16:21:00,73.747,73.747,73.724,73.734,27200000.0
2008-09-22 16:22:00,73.703,73.708,73.696,73.704,41600000.0
2008-09-22 16:23:00,73.718,73.763,73.715,73.763,43200000.0
2008-09-22 16:24:00,73.768,73.768,73.737,73.737,17600000.0
2008-09-22 16:25:00,73.731,73.731,73.691,73.691,33000000.0
2008-09-22 16:26:00,73.664,73.665,73.652,73.664,18000000.0
2008-09-22 16:27:00,73.665,73.682,73.665,73.676,35600000.0
2008-09-22 16:28:00,73.702,73.761,73.702,73.761,27200000.0
2008-09-22 16:29:00,73.77,73.793,73.77,73.79,11600000.0
2008-09-22 16:30:00,73.79,73.803,73.79,73.803,43200000.0
2008-09-22 16:31:00,73.822,73.836,73.822,73.829,42000000.0
2008-09-22 16:32:00,73.825,73.825,73.792,73.801,12800000.0
2008-09-22 16:33:00,73.798,73.798,73.779,73.779,27200000.0
2008-09-22 16:34:00,73.79,73.801,73.79,73.796,35200000.0
2008-09-22 16:35:00,73.786,73.786,73.759,73.764,52800000.0
2008-09-22 16:36:00,73.776,73.776,73.762,73.774,50600000.0
2008-09-22 16:37:00,73.769,73.777,73.76,73.76,41600000.0
2008-09-22 16:38:00,73.784,73.811,73.784,73.811,40000000.0
2008-09-22 16:39:00,73.797,73.806,73.793,73.806,35200000.0
2008-09-22 16:40:00,73.8,73.803,73.787,73.797,56000000.0
2008-09-22 16:41:00,73.79,73.79,73.771,73.783,74000000.0
2008-09-22 16:42:00,73.765,73.781,73.758,73.779,53800000.0
2008-09-22 16:43:00,73.811,73.926,73.811,73.926,17000000.0
2008-09-22 16:44:00,73.98,74.072,73.98,74.072,11200000.0
2008-09-22 16:45:00,74.091,74.094,74.061,74.061,56400000.0
2008-09-22 16:46:00,74.049,74.049,74.004,74.004,12800000.0
2008-09-22 16:47:00,74.001,74.005,73.98,73.98,70800000.0
2008-09-22 16:48:00,73.971,73.971,73.945,73.945,53200000.0
2008-09-22 16:49:00,73.918,73.92,73.907,73.907,36800000.0
2008-09-22 16:50:00,73.909,73.989,73.908,73.989,75600000.0
2008-09-22 16:51:00,74.018,74.034,74.009,74.013,31400000.0
2008-09-22 16:52:00,74.023,74.026,74.003,74.003,46400000.0
2008-09-22 16:53:00,73.989,73.989,73.978,73.983,30400000.0
2008-09-22 16:54:00,73.978,73.978,73.956,73.967,11200000.0
2008-09-22 16:55:00,73.983,73.987,73.975,73.987,27200000.0
2008-09-22 16:56:00,74.008,74.038,74.008,74.036,36800000.0
2008-09-22 16:57:00,74.027,74.028,73.997,73.997,19200000.0
2008-09-22 16:58:00,73.965,73.965,73.894,73.907,12800000.0
2008-09-22 16:59:00,73.893,73.909,73.893,73.907,50600000.0
2008-09-22 17:00:00,73.922,73.926,73.903,73.903,49400000.0
2008-09-22 17:01:00,73.873,73.873,73.842,73.842,40000000.0
2008-09-22 17:02:00,73.826,73.835,73.815,73.823,33600000.0
2008-09-22 17:03:00,73.825,73.826,73.81,73.813,44800000.0
2008-09-22 17:04:00,73.806,73.813,73.794,73.812,41600000.0
2008-09-22 17:05:00,73.81,73.833,73.792,73.833,54800000.0
2008-09-22 17:06:00,73.844,73.874,73.844,73.874,59600000.0
2008-09-22 17:07:00,73.885,73.968,73.885,73.968,35200000.0
2008-09-22 17:08:00,73.971,73.974,73.961,73.966,68800000.0
2008-09-22 17:09:00,73.952,73.952,73.92,73.941,59600000.0
2008-09-22 17:10:00,73.958,73.961,73.948,73.955,25000000.0
2008-09-22 17:11:00,73.944,73.944,73.909,73.919,37800000.0
2008-09-22 17:12:00,73.914,73.917,73.904,73.906,25600000.0
2008-09-22 17:13:00,73.879,73.879,73.865,73.875,28800000.0
2008-09-22 17:14:00,73.868,73.869,73.85,73.85,22400000.0
2008-09-22 17:15:00,73.838,73.844,73.838,73.839,19200000.0
2008-09-22 17:16:00,73.828,73.828,73.768,73.768,9600000.0
2008-09-22 17:17:00,73.779,73.779,73.754,73.754,38400000.0
2008-09-22 17:18:00,73.737,73.759,73.737,73.756,57600000.0
2008-09-22 17:19:00,73.743,73.745,73.73,73.73,24000000.0
2008-09-22 17:20:00,73.726,73.731,73.726,73.728,16000000.0
2008-09-22 17:21:00,73.732,73.762,73.732,73.756,29200000.0
2008-09-22 17:22:00,73.787,73.797,73.787,73.792,19200000.0
2008-09-22 17:23:00,73.784,73.784,73.75,73.75,11200000.0
2008-09-22 17:24:00,73.751,73.8,73.751,73.8,12800000.0
2008-09-22 17:25:00,73.805,73.819,73.804,73.819,17600000.0
2008-09-22 17:26:00,73.804,73.804,73.786,73.79,35200000.0
2008-09-22 17:27:00,73.776,73.776,73.75,73.75,46400000.0
2008-09-22 17:28:00,73.752,73.774,73.752,73.772,32400000.0
2008-09-22 17:29:00,73.756,73.756,73.736,73.736,27200000.0
2008-09-22 17:30:00,73.714,73.723,73.706,73.708,17600000.0
2008-09-22 17:31:00,73.688,73.688,73.671,73.682,88000000.0
2008-09-22 17:32:00,73.689,73.692,73.675,73.675,52800000.0
2008-09-22 17:33:00,73.672,73.672,73.635,73.635,36800000.0
2008-09-22 17:34:00,73.607,73.614,73.573,73.573,63800000.0
2008-09-22 17:35:00,73.548,73.561,73.524,73.524,43000000.0
2008-09-22 17:36:00,73.53,73.573,73.53,73.572,33000000.0
2008-09-22 17:37:00,73.58,73.617,73.58,73.617,16000000.0
2008-09-22 17:38:00,73.648,73.649,73.632,73.632,35200000.0
2008-09-22 17:39:00,73.627,73.635,73.623,73.635,16000000.0
2008-09-22 17:40:00,73.637,73.654,73.635,73.654,74600000.0
2008-09-22 17:41:00,73.64,73.64,73.559,73.559,12800000.0
2008-09-22 17:42:00,73.527,73.582,73.527,73.582,12800000.0
2008-09-22 17:43:00,73.605,73.625,73.605,73.624,18000000.0
2008-09-22 17:44:00,73.622,73.622,73.597,73.597,30400000.0
2008-09-22 17:45:00,73.591,73.61,73.591,73.61,30400000.0
2008-09-22 17:46:00,73.608,73.608,73.578,73.578,41600000.0
2008-09-22 17:47:00,73.593,73.608,73.581,73.608,57600000.0
2008-09-22 17:48:00,73.611,73.658,73.611,73.658,57600000.0
2008-09-22 17:49:00,73.682,73.691,73.678,73.684,46400000.0
2008-09-22 17:50:00,73.679,73.683,73.668,73.668,12800000.0
2008-09-22 17:51:00,73.661,73.677,73.661,73.677,50000000.0
2008-09-22 17:52:00,73.697,73.697,73.66,73.66,43000000.0
2008-09-22 17:53:00,73.657,73.675,73.649,73.675,33600000.0
2008-09-22 17:54:00,73.692,73.717,73.692,73.717,37800000.0
2008-09-22 17:55:00,73.734,73.736,73.728,73.73,40000000.0
2008-09-22 17:56:00,73.733,73.733,73.724,73.724,44800000.0
2008-09-22 17:57:00,73.722,73.737,73.722,73.737,36800000.0
2008-09-22 17:58:00,73.734,73.734,73.715,73.715,17000000.0
2008-09-22 17:59:00,73.729,73.748,73.721,73.733,62400000.0
2008-09-22 18:00:00,73.724,73.727,73.695,73.695,51600000.0
2008-09-22 18:01:00,73.685,73.685,73.67,73.67,32000000.0
2008-09-22 18:02:00,73.653,73.657,73.628,73.628,24000000.0
2008-09-22 18:03:00,73.586,73.599,73.567,73.599,36200000.0
2008-09-22 18:04:00,73.597,73.617,73.596,73.617,33600000.0
2008-09-22 18:05:00,73.627,73.629,73.616,73.623,12800000.0
2008-09-22 18:06:00,73.627,73.642,73.627,73.635,30800000.0
2008-09-22 18:07:00,73.653,73.663,73.638,73.638,11200000.0
2008-09-22 18:08:00,73.647,73.647,73.606,73.606,85200000.0
2008-09-22 18:09:00,73.599,73.599,73.587,73.599,33600000.0
2008-09-22 18:10:00,73.61,73.611,73.595,73.595,16000000.0
2008-09-22 18:11:00,73.584,73.586,73.572,73.586,12800000.0
2008-09-22 18:12:00,73.586,73.594,73.586,73.587,12800000.0
2008-09-22 18:13:00,73.601,73.614,73.601,73.61,27200000.0
2008-09-22 18:14:00,73.614,73.614,73.588,73.588,19200000.0
2008-09-22 18:15:00,73.587,73.587,73.537,73.537,30800000.0
2008-09-22 18:16:00,73.542,73.554,73.539,73.54,56000000.0
2008-09-22 18:17:00,73.529,73.549,73.528,73.549,43200000.0
2008-09-22 18:18:00,73.559,73.559,73.539,73.539,30400000.0
2008-09-22 18:19:00,73.536,73.541,73.531,73.531,46800000.0
2008-09-22 18:20:00,73.537,73.541,73.524,73.531,42600000.0
2008-09-22 18:21:00,73.519,73.538,73.519,73.524,12800000.0
2008-09-22 18:22:00,73.515,73.515,73.505,73.51,34000000.0
2008-09-22 18:23:00,73.509,73.509,73.473,73.473,46800000.0
2008-09-22 18:24:00,73.47,73.472,73.438,73.438,52800000.0
2008-09-22 18:25:00,73.428,73.489,73.428,73.483,33600000.0
2008-09-22 18:26:00,73.512,73.527,73.512,73.52,30800000.0
2008-09-22 18:27:00,73.541,73.541,73.511,73.511,33600000.0
2008-09-22 18:28:00,73.483,73.497,73.483,73.497,12800000.0
2008-09-22 18:29:00,73.496,73.496,73.482,73.482,26000000.0
2008-09-22 18:30:00,73.49,73.49,73.468,73.488,36800000.0
2008-09-22 18:31:00,73.471,73.507,73.47,73.507,10600000.0
2008-09-22 18:32:00,73.536,73.536,73.485,73.485,70400000.0
2008-09-22 18:33:00,73.483,73.491,73.483,73.488,32000000.0
2008-09-22 18:34:00,73.49,73.492,73.487,73.487,19200000.0
2008-09-22 18:35:00,73.487,73.495,73.475,73.491,42600000.0
2008-09-22 18:36:00,73.494,73.498,73.485,73.485,68800000.0
2008-09-22 18:37:00,73.463,73.471,73.456,73.471,36800000.0
2008-09-22 18:38:00,73.473,73.475,73.467,73.473,49000000.0
2008-09-22 18:39:00,73.479,73.492,73.479,73.481,76200000.0
2008-09-22 18:40:00,73.47,73.48,73.457,73.48,65600000.0
2008-09-22 18:41:00,73.475,73.475,73.44,73.469,72000000.0
2008-09-22 18:42:00,73.437,73.437,73.418,73.43,78400000.0
2008-09-22 18:43:00,73.412,73.412,73.401,73.403,50000000.0
2008-09-22 18:44:00,73.388,73.389,73.357,73.357,30400000.0
2008-09-22 18:45:00,73.35,73.35,73.312,73.318,12800000.0
2008-09-22 18:46:00,73.327,73.36,73.327,73.36,12800000.0
2008-09-22 18:47:00,73.35,73.365,73.35,73.355,14400000.0
2008-09-22 18:48:00,73.349,73.374,73.349,73.374,28800000.0
2008-09-22 18:49:00,73.375,73.386,73.371,73.386,23800000.0
2008-09-22 18:50:00,73.387,73.396,73.387,73.396,46400000.0
2008-09-22 18:51:00,73.382,73.382,73.358,73.365,12800000.0
2008-09-22 18:52:00,73.363,73.414,73.363,73.414,19200000.0
2008-09-22 18:53:00,73.422,73.429,73.421,73.422,30400000.0
2008-09-22 18:54:00,73.402,73.402,73.391,73.398,19200000.0
2008-09-22 18:55:00,73.388,73.397,73.382,73.391,22400000.0
2008-09-22 18:56:00,73.387,73.387,73.285,73.285,16000000.0
2008-09-22 18:57:00,73.295,73.348,73.295,73.348,19200000.0
2008-09-22 18:58:00,73.362,73.362,73.346,73.359,32000000.0
2008-09-22 18:59:00,73.356,73.364,73.354,73.355,32000000.0
2008-09-22 19:00:00,73.331,73.338,73.331,73.337,14400000.0
2008-09-22 19:01:00,73.339,73.339,73.3,73.3,19200000.0
2008-09-22 19:02:00,73.29,73.302,73.275,73.302,43200000.0
2008-09-22 19:03:00,73.305,73.318,73.305,73.318,14400000.0
2008-09-22 19:04:00,73.312,73.312,73.29,73.29,17600000.0
2008-09-22 19:05:00,73.292,73.299,73.292,73.292,22400000.0
2008-09-22 19:06:00,73.282,73.282,73.262,73.263,56000000.0
2008-09-22 19:07:00,73.248,73.248,73.222,73.225,34600000.0
2008-09-22 19:08:00,73.219,73.243,73.204,73.243,22400000.0
2008-09-22 19:09:00,73.255,73.282,73.255,73.281,12800000.0
2008-09-22 19:10:00,73.297,73.305,73.294,73.305,8000000.0
2008-09-22 19:11:00,73.302,73.309,73.297,73.308,30400000.0
2008-09-22 19:12:00,73.312,73.312,73.298,73.308,24400000.0
2008-09-22 19:13:00,73.316,73.316,73.29,73.292,12800000.0
2008-09-22 19:14:00,73.287,73.287,73.261,73.266,12800000.0
2008-09-22 19:15:00,73.259,73.278,73.259,73.278,16000000.0
2008-09-22 19:16:00,73.283,73.284,73.262,73.262,12800000.0
2008-09-22 19:17:00,73.261,73.275,73.261,73.269,14400000.0
2008-09-22 19:18:00,73.246,73.246,73.236,73.241,32000000.0
2008-09-22 19:19:00,73.276,73.359,73.276,73.359,11200000.0
2008-09-22 19:20:00,73.349,73.371,73.343,73.371,14400000.0
2008-09-22 19:21:00,73.373,73.381,73.365,73.379,17000000.0
2008-09-22 19:22:00,73.368,73.386,73.358,73.386,14400000.0
2008-09-22 19:23:00,73.395,73.414,73.39,73.414,16000000.0
2008-09-22 19:24:00,73.406,73.406,73.382,73.392,48000000.0
2008-09-22 19:25:00,73.39,73.442,73.383,73.442,11200000.0
2008-09-22 19:26:00,73.426,73.44,73.418,73.418,41600000.0
2008-09-22 19:27:00,73.411,73.421,73.405,73.421,14400000.0
2008-09-22 19:28:00,73.414,73.414,73.343,73.343,12800000.0
2008-09-22 19:29:00,73.309,73.357,73.309,73.35,12800000.0
2008-09-22 19:30:00,73.331,73.331,73.311,73.313,11200000.0
2008-09-22 19:31:00,73.344,73.364,73.344,73.355,12800000.0
2008-09-22 19:32:00,73.354,73.354,73.308,73.308,11200000.0
2008-09-22 19:33:00,73.301,73.301,73.277,73.277,11200000.0
2008-09-22 19:34:00,73.276,73.299,73.256,73.299,12800000.0
2008-09-22 19:35:00,73.347,73.366,73.339,73.339,17600000.0
2008-09-22 19:36:00,73.32,73.368,73.32,73.324,16000000.0
2008-09-22 19:37:00,73.315,73.393,73.315,73.393,11200000.0
2008-09-22 19:38:00,73.396,73.396,73.382,73.382,11200000.0
2008-09-22 19:39:00,73.389,73.456,73.389,73.456,12800000.0
2008-09-22 19:40:00,73.465,73.488,73.465,73.488,11200000.0
2008-09-22 19:41:00,73.455,73.459,73.453,73.459,11200000.0
2008-09-22 19:42:00,73.438,73.438,73.396,73.396,11200000.0
2008-09-22 19:43:00,73.37,73.376,73.336,73.341,19200000.0
2008-09-22 19:44:00,73.341,73.344,73.323,73.323,11200000.0
2008-09-22 19:45:00,73.321,73.33,73.317,73.325,16000000.0
2008-09-22 19:46:00,73.339,73.359,73.339,73.353,14400000.0
2008-09-22 19:47:00,73.334,73.334,73.316,73.319,17600000.0
2008-09-22 19:48:00,73.316,73.324,73.313,73.319,12800000.0
2008-09-22 19:49:00,73.318,73.322,73.314,73.32,30800000.0
2008-09-22 19:50:00,73.313,73.319,73.313,73.319,12800000.0
2008-09-22 19:51:00,73.329,73.345,73.329,73.345,12800000.0
2008-09-22 19:52:00,73.375,73.39,73.375,73.379,16000000.0
2008-09-22 19:53:00,73.376,73.376,73.366,73.373,12800000.0
2008-09-22 19:54:00,73.385,73.451,73.385,73.451,12800000.0
2008-09-22 19:55:00,73.471,73.486,73.453,73.486,11200000.0
2008-09-22 19:56:00,73.504,73.541,73.498,73.541,16000000.0
2008-09-22 19:57:00,73.479,73.479,73.458,73.458,9000000.0
2008-09-22 19:58:00,73.451,73.46,73.439,73.46,11200000.0
2008-09-22 19:59:00,73.474,73.474,73.45,73.45,12800000.0
2008-09-22 20:00:00,73.442,73.47,73.442,73.47,17600000.0
2008-09-22 20:01:00,73.462,73.462,73.397,73.397,11200000.0
2008-09-22 20:02:00,73.383,73.383,73.362,73.362,17600000.0
2008-09-22 20:03:00,73.359,73.365,73.357,73.358,16000000.0
2008-09-22 20:04:00,73.357,73.37,73.35,73.35,30800000.0
2008-09-22 20:05:00,73.345,73.349,73.327,73.349,12800000.0
2008-09-22 20:06:00,73.337,73.337,73.306,73.306,11200000.0
2008-09-22 20:07:00,73.304,73.315,73.304,73.31,9600000.0
2008-09-22 20:08:00,73.287,73.31,73.287,73.301,38800000.0
2008-09-22 20:09:00,73.298,73.321,73.296,73.321,11200000.0
2008-09-22 20:10:00,73.345,73.345,73.285,73.285,16000000.0
2008-09-22 20:11:00,73.28,73.296,73.28,73.289,11200000.0
2008-09-22 20:12:00,73.267,73.267,73.207,73.207,11200000.0
2008-09-22 20:13:00,73.184,73.218,73.184,73.218,27200000.0
2008-09-22 20:14:00,73.242,73.287,73.217,73.281,14800000.0
2008-09-22 20:15:00,73.3,73.314,73.296,73.311,17600000.0
2008-09-22 20:16:00,73.314,73.337,73.31,73.31,28800000.0
2008-09-22 20:17:00,73.298,73.305,73.287,73.29,33600000.0
2008-09-22 20:18:00,73.296,73.307,73.294,73.307,31400000.0
2008-09-22 20:19:00,73.302,73.334,73.301,73.334,11200000.0
2008-09-22 20:20:00,73.309,73.329,73.309,73.329,19200000.0
2008-09-22 20:21:00,73.317,73.323,73.279,73.323,16000000.0
2008-09-22 20:22:00,73.322,73.341,73.32,73.338,14400000.0
2008-09-22 20:23:00,73.357,73.369,73.347,73.347,12800000.0
2008-09-22 20:24:00,73.329,73.329,73.26,73.26,16000000.0
2008-09-22 20:25:00,73.23,73.248,73.23,73.244,11200000.0
2008-09-22 20:26:00,73.256,73.28,73.256,73.28,16000000.0
2008-09-22 20:27:00,73.298,73.31,73.298,73.305,12800000.0
2008-09-22 20:28:00,73.313,73.324,73.295,73.324,11200000.0
2008-09-22 20:29:00,73.316,73.326,73.229,73.326,16000000.0
2008-09-22 20:30:00,73.373,73.389,73.354,73.389,26600000.0
2008-09-22 20:31:00,73.418,73.476,73.418,73.476,12800000.0
2008-09-22 20:32:00,73.477,73.492,73.441,73.492,12800000.0
2008-09-22 20:33:00,73.484,73.484,73.417,73.417,12800000.0
2008-09-22 20:34:00,73.339,73.339,73.312,73.326,11200000.0
2008-09-22 20:35:00,73.313,73.324,73.268,73.268,11200000.0
2008-09-22 20:36:00,73.25,73.25,73.234,73.242,16000000.0
2008-09-22 20:37:00,73.24,73.247,73.233,73.233,12800000.0
2008-09-22 20:38:00,73.223,73.223,73.205,73.208,12800000.0
2008-09-22 20:39:00,73.199,73.217,73.199,73.217,14400000.0
2008-09-22 20:40:00,73.207,73.218,73.203,73.203,11200000.0
2008-09-22 20:41:00,73.193,73.203,73.187,73.187,11200000.0
2008-09-22 20:42:00,73.179,73.179,73.165,73.169,11200000.0
2008-09-22 20:43:00,73.171,73.171,73.141,73.141,14400000.0
2008-09-22 20:44:00,73.122,73.122,73.073,73.073,11200000.0
2008-09-22 20:45:00,73.091,73.101,73.091,73.101,12800000.0
2008-09-22 20:46:00,73.103,73.134,73.103,73.131,14400000.0
2008-09-22 20:47:00,73.125,73.132,73.119,73.119,10600000.0
2008-09-22 20:48:00,73.138,73.138,73.116,73.12,17600000.0
2008-09-22 20:49:00,73.112,73.112,73.067,73.067,19200000.0
2008-09-22 20:50:00,73.064,73.082,73.064,73.082,15800000.0
2008-09-22 20:51:00,73.084,73.102,73.084,73.084,28800000.0
2008-09-22 20:52:00,73.072,73.082,73.067,73.067,12800000.0
2008-09-22 20:53:00,73.065,73.085,73.061,73.061,16000000.0
2008-09-22 20:54:00,73.042,73.055,73.042,73.055,12800000.0
2008-09-22 20:55:00,73.065,73.068,73.059,73.061,12800000.0
2008-09-22 20:56:00,73.082,73.109,73.068,73.083,12800000.0
2008-09-22 20:57:00,73.061,73.061,73.043,73.046,12800000.0
2008-09-22 20:58:00,73.047,73.06,73.036,73.06,16400000.0
2008-09-22 20:59:00,73.078,73.078,73.066,73.076,11200000.0
2008-09-22 21:00:00,73.052,73.052,73.038,73.04,17600000.0
2008-09-22 21:01:00,73.028,73.028,73.018,73.019,11200000.0
2008-09-22 21:02:00,73.023,73.046,73.016,73.016,16000000.0
2008-09-22 21:03:00,72.999,73.016,72.999,73.014,8000000.0
2008-09-22 21:04:00,73.014,73.023,73.008,73.013,14400000.0
2008-09-22 21:05:00,73.012,73.012,73.001,73.008,14400000.0
2008-09-22 21:06:00,72.992,73.034,72.992,73.034,12800000.0
2008-09-22 21:07:00,73.047,73.06,73.045,73.054,14400000.0
2008-09-22 21:08:00,73.05,73.05,73.044,73.049,16000000.0
2008-09-22 21:09:00,73.052,73.065,73.052,73.064,11200000.0
2008-09-22 21:10:00,73.051,73.09,73.051,73.09,13200000.0
2008-09-22 21:11:00,73.115,73.13,73.107,73.114,12800000.0
2008-09-22 21:12:00,73.084,73.115,73.084,73.11,12800000.0
2008-09-22 21:13:00,73.086,73.086,73.08,73.081,8000000.0
2008-09-22 21:14:00,73.097,73.098,73.085,73.098,12800000.0
2008-09-22 21:15:00,73.112,73.119,73.112,73.118,11200000.0
2008-09-22 21:16:00,73.103,73.109,73.102,73.103,19200000.0
2008-09-22 21:17:00,73.11,73.11,73.098,73.099,14400000.0
2008-09-22 21:18:00,73.095,73.095,73.078,73.078,11200000.0
2008-09-22 21:19:00,73.072,73.072,73.043,73.043,17600000.0
2008-09-22 21:20:00,73.004,73.085,73.004,73.085,14400000.0
2008-09-22 21:21:00,73.092,73.164,73.092,73.161,8000000.0
2008-09-22 21:22:00,73.166,73.188,73.166,73.188,12800000.0
2008-09-22 21:23:00,73.218,73.218,73.189,73.196,12800000.0
2008-09-22 21:24:00,73.169,73.169,73.14,73.14,11200000.0
2008-09-22 21:25:00,73.159,73.159,73.13,73.13,17600000.0
2008-09-22 21:26:00,73.127,73.13,73.113,73.115,24000000.0
2008-09-22 21:27:00,73.103,73.104,73.095,73.095,22400000.0
2008-09-22 21:28:00,73.066,73.066,73.04,73.057,11200000.0
2008-09-22 21:29:00,73.04,73.051,73.029,73.051,27200000.0
2008-09-22 21:30:00,73.037,73.049,73.033,73.047,13200000.0
2008-09-22 21:31:00,73.028,73.068,73.028,73.068,16000000.0
2008-09-22 21:32:00,73.082,73.085,73.075,73.075,14400000.0
2008-09-22 21:33:00,73.076,73.076,73.065,73.07,11200000.0
2008-09-22 21:34:00,73.068,73.068,73.054,73.055,17000000.0
2008-09-22 21:35:00,73.062,73.069,73.062,73.068,15200000.0
2008-09-22 21:36:00,73.07,73.074,73.061,73.061,11200000.0
2008-09-22 21:37:00,73.054,73.061,73.028,73.05,16000000.0
2008-09-22 21:38:00,73.047,73.063,73.047,73.059,14400000.0
2008-09-22 21:39:00,73.043,73.044,73.034,73.038,12800000.0
2008-09-22 21:40:00,73.03,73.03,73.018,73.018,9600000.0
2008-09-22 21:41:00,73.01,73.025,72.932,73.008,11600000.0
2008-09-22 21:42:00,73.021,73.021,72.987,73.006,14400000.0
2008-09-22 21:43:00,73.011,73.014,73.011,73.011,8000000.0
2008-09-22 21:44:00,73.022,73.029,73.016,73.022,17600000.0
2008-09-22 21:45:00,73.032,73.039,73.029,73.032,17600000.0
2008-09-22 21:46:00,73.032,73.038,73.011,73.013,14400000.0
2008-09-22 21:47:00,72.995,73.002,72.991,73.002,11200000.0
2008-09-22 21:48:00,73.001,73.001,72.978,72.978,35200000.0
2008-09-22 21:49:00,72.967,72.975,72.959,72.959,11200000.0
2008-09-22 21:50:00,72.963,72.967,72.949,72.95,12800000.0
2008-09-22 21:51:00,72.957,72.967,72.957,72.958,17600000.0
2008-09-22 21:52:00,72.95,72.971,72.945,72.945,11200000.0
2008-09-22 21:53:00,72.943,72.943,72.924,72.924,11200000.0
2008-09-22 21:54:00,72.934,72.947,72.931,72.947,11200000.0
2008-09-22 21:55:00,72.92,72.927,72.911,72.914,12800000.0
2008-09-22 21:56:00,72.902,72.904,72.887,72.888,12200000.0
2008-09-22 21:57:00,72.878,72.878,72.798,72.798,17600000.0
2008-09-22 21:58:00,72.777,72.789,72.777,72.787,8000000.0
2008-09-22 21:59:00,72.825,72.842,72.825,72.829,12800000.0
2008-09-22 22:00:00,72.828,72.828,72.805,72.805,17600000.0
2008-09-22 22:01:00,72.78,72.794,72.78,72.794,11200000.0
2008-09-22 22:02:00,72.793,72.794,72.789,72.794,11200000.0
2008-09-22 22:03:00,72.79,72.805,72.79,72.805,17600000.0
2008-09-22 22:04:00,72.829,72.856,72.829,72.856,16000000.0
2008-09-22 22:05:00,72.858,72.858,72.841,72.841,11200000.0
2008-09-22 22:06:00,72.806,72.822,72.805,72.819,12800000.0
2008-09-22 22:07:00,72.793,72.805,72.79,72.805,16000000.0
2008-09-22 22:08:00,72.804,72.811,72.792,72.807,16400000.0
2008-09-22 22:09:00,72.795,72.798,72.78,72.784,12800000.0
2008-09-22 22:10:00,72.784,72.812,72.784,72.812,11600000.0
2008-09-22 22:11:00,72.829,72.841,72.822,72.822,11200000.0
2008-09-22 22:12:00,72.824,72.824,72.814,72.821,12800000.0
2008-09-22 22:13:00,72.806,72.818,72.806,72.818,12800000.0
2008-09-22 22:14:00,72.814,72.815,72.805,72.808,12800000.0
2008-09-22 22:15:00,72.793,72.793,72.777,72.777,15200000.0
2008-09-22 22:16:00,72.74,72.74,72.713,72.726,17600000.0
2008-09-22 22:17:00,72.725,72.736,72.725,72.728,19200000.0
2008-09-22 22:18:00,72.736,72.741,72.721,72.724,11200000.0
2008-09-22 22:19:00,72.702,72.702,72.669,72.69,12800000.0
2008-09-22 22:20:00,72.669,72.69,72.669,72.69,12800000.0
2008-09-22 22:21:00,72.685,72.699,72.679,72.699,17600000.0
2008-09-22 22:22:00,72.708,72.728,72.708,72.728,12800000.0
2008-09-22 22:23:00,72.764,72.784,72.761,72.784,12800000.0
2008-09-22 22:24:00,72.79,72.81,72.79,72.81,11200000.0
2008-09-22 22:25:00,72.815,72.815,72.794,72.794,16000000.0
2008-09-22 22:26:00,72.782,72.782,72.717,72.717,11200000.0
2008-09-22 22:27:00,72.703,72.703,72.689,72.689,12800000.0
2008-09-22 22:28:00,72.693,72.723,72.693,72.719,11200000.0
2008-09-22 22:29:00,72.713,72.737,72.713,72.737,16000000.0
2008-09-22 22:30:00,72.701,72.706,72.699,72.699,17000000.0
2008-09-22 22:31:00,72.687,72.687,72.682,72.683,11200000.0
2008-09-22 22:32:00,72.7,72.705,72.694,72.705,12800000.0
2008-09-22 22:33:00,72.705,72.71,72.69,72.69,11200000.0
2008-09-22 22:34:00,72.725,72.725,72.708,72.717,12800000.0
2008-09-22 22:35:00,72.726,72.767,72.726,72.75,12200000.0
2008-09-22 22:36:00,72.741,72.745,72.741,72.745,43200000.0
2008-09-22 22:37:00,72.753,72.777,72.753,72.77,26000000.0
2008-09-22 22:38:00,72.786,72.787,72.763,72.771,17600000.0
2008-09-22 22:39:00,72.759,72.776,72.759,72.769,12800000.0
2008-09-22 22:40:00,72.738,72.738,72.683,72.683,17600000.0
2008-09-22 22:41:00,72.683,72.683,72.672,72.678,11200000.0
2008-09-22 22:42:00,72.678,72.697,72.677,72.697,8000000.0
2008-09-22 22:43:00,72.687,72.699,72.684,72.699,16000000.0
2008-09-22 22:44:00,72.699,72.705,72.696,72.704,12800000.0
2008-09-22 22:45:00,72.713,72.738,72.706,72.738,16400000.0
2008-09-22 22:46:00,72.763,72.764,72.746,72.746,11200000.0
2008-09-22 22:47:00,72.736,72.762,72.736,72.75,17600000.0
2008-09-22 22:48:00,72.757,72.766,72.757,72.766,11200000.0
2008-09-22 22:49:00,72.752,72.763,72.75,72.763,12800000.0
2008-09-22 22:50:00,72.754,72.754,72.695,72.695,11200000.0
2008-09-22 22:51:00,72.677,72.691,72.677,72.691,11200000.0
2008-09-22 22:52:00,72.674,72.681,72.674,72.681,11200000.0
2008-09-22 22:53:00,72.691,72.696,72.68,72.681,17600000.0
2008-09-22 22:54:00,72.682,72.698,72.682,72.694,12200000.0
2008-09-22 22:55:00,72.694,72.694,72.682,72.691,12800000.0
2008-09-22 22:56:00,72.71,72.725,72.708,72.725,17600000.0
2008-09-22 22:57:00,72.732,72.735,72.725,72.726,17600000.0
2008-09-22 22:58:00,72.711,72.711,72.588,72.588,14400000.0
2008-09-22 22:59:00,72.573,72.592,72.573,72.591,8000000.0
2008-09-22 23:00:00,72.6,72.6,72.552,72.558,17600000.0
2008-09-22 23:01:00,72.571,72.579,72.571,72.575,14800000.0
2008-09-22 23:02:00,72.552,72.556,72.536,72.536,17600000.0
2008-09-22 23:03:00,72.551,72.555,72.545,72.553,16000000.0
2008-09-22 23:04:00,72.539,72.54,72.532,72.537,11200000.0
2008-09-22 23:05:00,72.498,72.51,72.498,72.51,33600000.0
2008-09-22 23:06:00,72.53,72.53,72.507,72.509,12800000.0
2008-09-22 23:07:00,72.505,72.529,72.505,72.529,12200000.0
2008-09-22 23:08:00,72.531,72.539,72.531,72.532,16000000.0
2008-09-22 23:09:00,72.533,72.546,72.501,72.501,17000000.0
2008-09-22 23:10:00,72.508,72.517,72.508,72.512,12800000.0
2008-09-22 23:11:00,72.525,72.53,72.525,72.529,11200000.0
2008-09-22 23:12:00,72.546,72.546,72.52,72.52,16000000.0
2008-09-22 23:13:00,72.51,72.534,72.509,72.534,12800000.0
2008-09-22 23:14:00,72.526,72.526,72.497,72.497,11200000.0
2008-09-22 23:15:00,72.48,72.521,72.475,72.521,11200000.0
2008-09-22 23:16:00,72.517,72.537,72.509,72.537,17600000.0
2008-09-22 23:17:00,72.545,72.571,72.545,72.571,11200000.0
2008-09-22 23:18:00,72.568,72.583,72.568,72.583,11200000.0
2008-09-22 23:19:00,72.592,72.599,72.583,72.589,12800000.0
2008-09-22 23:20:00,72.58,72.6,72.57,72.6,14400000.0
2008-09-22 23:21:00,72.591,72.612,72.591,72.607,16000000.0
2008-09-22 23:22:00,72.63,72.633,72.618,72.618,11200000.0
2008-09-22 23:23:00,72.632,72.632,72.614,72.619,11200000.0
2008-09-22 23:24:00,72.627,72.638,72.619,72.626,11200000.0
2008-09-22 23:25:00,72.62,72.632,72.598,72.598,14400000.0
2008-09-22 23:26:00,72.565,72.565,72.55,72.55,3200000.0
2008-09-22 23:27:00,72.542,72.564,72.542,72.564,17000000.0
2008-09-22 23:28:00,72.567,72.572,72.55,72.565,16000000.0
2008-09-22 23:29:00,72.573,72.588,72.567,72.578,11200000.0
2008-09-22 23:30:00,72.596,72.608,72.596,72.599,16000000.0
2008-09-22 23:31:00,72.606,72.611,72.604,72.604,12800000.0
2008-09-22 23:32:00,72.604,72.608,72.59,72.59,17600000.0
2008-09-22 23:33:00,72.58,72.58,72.568,72.568,12800000.0
2008-09-22 23:34:00,72.589,72.589,72.564,72.57,16000000.0
2008-09-22 23:35:00,72.57,72.576,72.567,72.576,16000000.0
2008-09-22 23:36:00,72.574,72.596,72.57,72.596,12800000.0
2008-09-22 23:37:00,72.605,72.605,72.573,72.573,12800000.0
2008-09-22 23:38:00,72.56,72.579,72.56,72.569,11200000.0
2008-09-22 23:39:00,72.579,72.579,72.571,72.574,12800000.0
2008-09-22 23:40:00,72.585,72.598,72.58,72.598,35600000.0
2008-09-22 23:41:00,72.62,72.635,72.62,72.63,12800000.0
2008-09-22 23:42:00,72.641,72.641,72.631,72.634,17600000.0
2008-09-22 23:43:00,72.638,72.663,72.633,72.663,14400000.0
2008-09-22 23:44:00,72.65,72.65,72.635,72.642,16000000.0
2008-09-22 23:45:00,72.637,72.645,72.627,72.635,11200000.0
2008-09-22 23:46:00,72.619,72.632,72.619,72.63,17000000.0
2008-09-22 23:47:00,72.641,72.641,72.624,72.624,12800000.0
2008-09-22 23:48:00,72.617,72.618,72.606,72.611,17600000.0
2008-09-22 23:49:00,72.608,72.61,72.601,72.607,16000000.0
2008-09-22 23:50:00,72.616,72.632,72.616,72.632,11200000.0
2008-09-22 23:51:00,72.632,72.632,72.617,72.63,12800000.0
2008-09-22 23:52:00,72.63,72.633,72.622,72.633,12800000.0
2008-09-22 23:53:00,72.623,72.623,72.617,72.62,14400000.0
2008-09-22 23:54:00,72.599,72.629,72.592,72.629,14400000.0
2008-09-22 23:55:00,72.63,72.638,72.611,72.62,12800000.0
2008-09-22 23:56:00,72.629,72.643,72.554,72.554,11200000.0
2008-09-22 23:58:00,72.653,72.656,72.631,72.651,11200000.0
2008-09-22 23:59:00,72.632,72.64,72.622,72.631,14400000.0
2008-09-23 00:00:00,72.625,72.643,72.621,72.643,17600000.0
2008-09-23 00:01:00,72.639,72.663,72.639,72.647,12800000.0
2008-09-23 00:02:00,72.648,72.651,72.623,72.643,11200000.0
2008-09-23 00:03:00,72.642,72.654,72.632,72.632,12800000.0
2008-09-23 00:04:00,72.634,72.653,72.634,72.646,12800000.0
2008-09-23 00:05:00,72.635,72.643,72.627,72.643,11600000.0
2008-09-23 00:06:00,72.644,72.644,72.628,72.628,11200000.0
2008-09-23 00:07:00,72.627,72.641,72.627,72.641,12800000.0
2008-09-23 00:08:00,72.627,72.638,72.626,72.636,12800000.0
2008-09-23 00:09:00,72.632,72.632,72.619,72.625,12800000.0
2008-09-23 00:10:00,72.639,72.642,72.628,72.637,12800000.0
2008-09-23 00:11:00,72.611,72.612,72.6,72.604,16000000.0
2008-09-23 00:12:00,72.601,72.618,72.601,72.618,12800000.0
2008-09-23 00:13:00,72.638,72.651,72.638,72.651,12200000.0
2008-09-23 00:14:00,72.659,72.659,72.64,72.642,14400000.0
2008-09-23 00:15:00,72.631,72.645,72.631,72.633,29200000.0
2008-09-23 00:16:00,72.632,72.638,72.625,72.638,14400000.0
2008-09-23 00:17:00,72.645,72.667,72.645,72.65,17600000.0
2008-09-23 00:18:00,72.658,72.66,72.654,72.659,12800000.0
2008-09-23 00:19:00,72.646,72.675,72.646,72.675,12800000.0
2008-09-23 00:20:00,72.701,72.715,72.701,72.713,17000000.0
2008-09-23 00:21:00,72.719,72.726,72.713,72.726,12800000.0
2008-09-23 00:22:00,72.725,72.771,72.725,72.771,17600000.0
2008-09-23 00:23:00,72.808,72.808,72.779,72.779,11200000.0
2008-09-23 00:24:00,72.774,72.781,72.756,72.764,14400000.0
2008-09-23 00:25:00,72.755,72.771,72.754,72.771,12800000.0
2008-09-23 00:26:00,72.752,72.752,72.747,72.747,12800000.0
2008-09-23 00:27:00,72.738,72.745,72.713,72.713,17600000.0
2008-09-23 00:28:00,72.694,72.701,72.678,72.701,32000000.0
2008-09-23 00:29:00,72.72,72.728,72.72,72.728,13600000.0
2008-09-23 00:30:00,72.741,72.761,72.741,72.751,11200000.0
2008-09-23 00:31:00,72.77,72.775,72.766,72.775,10600000.0
2008-09-23 00:32:00,72.766,72.768,72.756,72.763,12800000.0
2008-09-23 00:33:00,72.76,72.777,72.76,72.773,12800000.0
2008-09-23 00:34:00,72.796,72.797,72.787,72.795,19200000.0
2008-09-23 00:35:00,72.785,72.793,72.78,72.792,28800000.0
2008-09-23 00:36:00,72.8,72.81,72.798,72.8,17600000.0
2008-09-23 00:37:00,72.8,72.8,72.792,72.796,12800000.0
2008-09-23 00:38:00,72.802,72.802,72.794,72.795,11200000.0
2008-09-23 00:39:00,72.792,72.801,72.792,72.793,9600000.0
2008-09-23 00:40:00,72.783,72.793,72.783,72.793,16000000.0
2008-09-23 00:41:00,72.796,72.797,72.786,72.786,12800000.0
2008-09-23 00:42:00,72.776,72.801,72.776,72.801,12800000.0
2008-09-23 00:43:00,72.793,72.812,72.793,72.812,11200000.0
2008-09-23 00:44:00,72.817,72.819,72.787,72.806,17600000.0
2008-09-23 00:45:00,72.822,72.827,72.818,72.821,11200000.0
2008-09-23 00:46:00,72.83,72.841,72.83,72.835,14400000.0
2008-09-23 00:47:00,72.827,72.838,72.824,72.836,12800000.0
2008-09-23 00:48:00,72.854,72.861,72.851,72.851,12800000.0
2008-09-23 00:49:00,72.854,72.862,72.848,72.862,16000000.0
2008-09-23 00:50:00,72.866,72.91,72.866,72.91,14400000.0
2008-09-23 00:51:00,72.918,72.932,72.917,72.917,17600000.0
2008-09-23 00:52:00,72.931,72.964,72.931,72.95,11200000.0
2008-09-23 00:53:00,72.973,72.988,72.968,72.973,17600000.0
2008-09-23 00:54:00,72.967,72.967,72.942,72.942,17600000.0
2008-09-23 00:55:00,72.918,72.934,72.918,72.929,28800000.0
2008-09-23 00:56:00,72.928,72.94,72.928,72.937,12800000.0
2008-09-23 00:57:00,72.923,72.923,72.911,72.915,12800000.0
2008-09-23 00:58:00,72.926,72.936,72.917,72.918,12800000.0
2008-09-23 00:59:00,72.907,72.92,72.907,72.911,11200000.0
2008-09-23 01:00:00,72.929,72.94,72.924,72.94,16000000.0
2008-09-23 01:01:00,72.951,72.963,72.951,72.956,9600000.0
2008-09-23 01:02:00,72.95,72.956,72.948,72.956,11200000.0
2008-09-23 01:03:00,72.95,72.955,72.947,72.955,22400000.0
2008-09-23 01:04:00,72.969,72.97,72.958,72.958,12800000.0
2008-09-23 01:05:00,72.961,72.965,72.949,72.949,12800000.0
2008-09-23 01:06:00,72.941,72.944,72.88,72.929,12800000.0
2008-09-23 01:07:00,72.929,72.94,72.929,72.94,11200000.0
2008-09-23 01:08:00,72.951,72.962,72.951,72.955,16000000.0
2008-09-23 01:09:00,72.961,72.961,72.946,72.948,16000000.0
2008-09-23 01:10:00,72.921,72.925,72.9,72.902,16000000.0
2008-09-23 01:11:00,72.908,72.908,72.903,72.906,11200000.0
2008-09-23 01:12:00,72.888,72.888,72.849,72.849,16000000.0
2008-09-23 01:13:00,72.862,72.862,72.843,72.843,17600000.0
2008-09-23 01:14:00,72.838,72.838,72.817,72.817,16000000.0
2008-09-23 01:15:00,72.797,72.797,72.774,72.774,18000000.0
2008-09-23 01:16:00,72.778,72.778,72.735,72.747,25600000.0
2008-09-23 01:17:00,72.745,72.76,72.744,72.76,12800000.0
2008-09-23 01:18:00,72.78,72.804,72.78,72.804,12800000.0
2008-09-23 01:19:00,72.805,72.805,72.792,72.804,11200000.0
2008-09-23 01:20:00,72.787,72.795,72.787,72.793,10600000.0
2008-09-23 01:21:00,72.794,72.806,72.794,72.806,11200000.0
2008-09-23 01:22:00,72.816,72.833,72.812,72.831,12800000.0
2008-09-23 01:23:00,72.821,72.821,72.811,72.812,11200000.0
2008-09-23 01:24:00,72.821,72.826,72.816,72.826,12800000.0
2008-09-23 01:25:00,72.827,72.827,72.812,72.812,11200000.0
2008-09-23 01:26:00,72.8,72.8,72.783,72.783,11200000.0
2008-09-23 01:27:00,72.781,72.784,72.774,72.78,16000000.0
2008-09-23 01:28:00,72.773,72.779,72.772,72.773,14400000.0
2008-09-23 01:29:00,72.772,72.809,72.772,72.791,16000000.0
2008-09-23 01:30:00,72.787,72.793,72.787,72.789,11200000.0
2008-09-23 01:31:00,72.808,72.825,72.803,72.814,11200000.0
2008-09-23 01:32:00,72.817,72.834,72.817,72.834,12800000.0
2008-09-23 01:33:00,72.836,72.851,72.833,72.851,10600000.0
2008-09-23 01:34:00,72.848,72.877,72.848,72.872,24000000.0
2008-09-23 01:35:00,72.878,72.878,72.844,72.85,12800000.0
2008-09-23 01:36:00,72.859,72.872,72.852,72.852,11200000.0
2008-09-23 01:37:00,72.847,72.866,72.847,72.862,10000000.0
2008-09-23 01:38:00,72.843,72.866,72.843,72.858,17600000.0
2008-09-23 01:39:00,72.864,72.864,72.848,72.848,14400000.0
2008-09-23 01:40:00,72.854,72.854,72.834,72.834,11200000.0
2008-09-23 01:41:00,72.847,72.857,72.84,72.848,13200000.0
2008-09-23 01:42:00,72.822,72.822,72.811,72.812,10600000.0
2008-09-23 01:43:00,72.82,72.828,72.82,72.828,8000000.0
2008-09-23 01:44:00,72.836,72.839,72.831,72.832,11200000.0
2008-09-23 01:45:00,72.837,72.846,72.837,72.842,12800000.0
2008-09-23 01:46:00,72.821,72.821,72.775,72.776,16000000.0
2008-09-23 01:47:00,72.77,72.775,72.752,72.756,12800000.0
2008-09-23 01:48:00,72.741,72.741,72.714,72.714,12800000.0
2008-09-23 01:49:00,72.682,72.69,72.681,72.682,12800000.0
2008-09-23 01:50:00,72.681,72.682,72.677,72.677,13800000.0
2008-09-23 01:51:00,72.69,72.721,72.69,72.721,17600000.0
2008-09-23 01:52:00,72.744,72.785,72.744,72.769,20800000.0
2008-09-23 01:53:00,72.772,72.772,72.758,72.758,11200000.0
2008-09-23 01:54:00,72.776,72.79,72.776,72.788,12800000.0
2008-09-23 01:55:00,72.776,72.776,72.76,72.761,8000000.0
2008-09-23 01:56:00,72.774,72.804,72.774,72.804,12800000.0
2008-09-23 01:57:00,72.818,72.82,72.809,72.809,19200000.0
2008-09-23 01:58:00,72.815,72.815,72.807,72.807,11200000.0
2008-09-23 01:59:00,72.817,72.83,72.817,72.829,11200000.0
2008-09-23 02:00:00,72.854,72.886,72.854,72.886,12800000.0
2008-09-23 02:01:00,72.887,72.887,72.859,72.887,17600000.0
2008-09-23 02:02:00,72.873,72.875,72.864,72.872,11200000.0
2008-09-23 02:03:00,72.884,72.894,72.881,72.886,16000000.0
2008-09-23 02:04:00,72.874,72.875,72.867,72.867,11200000.0
2008-09-23 02:05:00,72.863,72.863,72.832,72.832,12800000.0
2008-09-23 02:06:00,72.814,72.822,72.791,72.791,14400000.0
2008-09-23 02:07:00,72.771,72.788,72.769,72.775,12800000.0
2008-09-23 02:08:00,72.774,72.774,72.737,72.737,17600000.0
2008-09-23 02:09:00,72.733,72.733,72.718,72.731,16000000.0
2008-09-23 02:10:00,72.726,72.73,72.713,72.713,15400000.0
2008-09-23 02:11:00,72.712,72.722,72.696,72.722,12800000.0
2008-09-23 02:12:00,72.715,72.736,72.706,72.728,17600000.0
2008-09-23 02:13:00,72.725,72.755,72.725,72.755,11200000.0
2008-09-23 02:14:00,72.775,72.775,72.744,72.744,11200000.0
2008-09-23 02:15:00,72.732,72.739,72.723,72.732,11200000.0
2008-09-23 02:16:00,72.742,72.748,72.742,72.743,11200000.0
2008-09-23 02:17:00,72.761,72.782,72.761,72.774,11200000.0
2008-09-23 02:18:00,72.746,72.79,72.746,72.79,12800000.0
2008-09-23 02:19:00,72.787,72.799,72.787,72.799,12800000.0
2008-09-23 02:20:00,72.797,72.799,72.707,72.795,12800000.0
2008-09-23 02:21:00,72.784,72.788,72.763,72.788,17600000.0
2008-09-23 02:22:00,72.796,72.809,72.796,72.805,14400000.0
2008-09-23 02:23:00,72.806,72.818,72.802,72.814,12800000.0
2008-09-23 02:24:00,72.806,72.806,72.796,72.801,11200000.0
2008-09-23 02:25:00,72.798,72.807,72.792,72.794,17600000.0
2008-09-23 02:26:00,72.8,72.8,72.788,72.788,12800000.0
2008-09-23 02:27:00,72.816,72.816,72.798,72.799,10600000.0
2008-09-23 02:28:00,72.794,72.794,72.786,72.79,12800000.0
2008-09-23 02:29:00,72.778,72.783,72.764,72.765,11200000.0
2008-09-23 02:30:00,72.759,72.763,72.752,72.755,12800000.0
2008-09-23 02:31:00,72.768,72.776,72.759,72.771,17600000.0
2008-09-23 02:32:00,72.797,72.809,72.797,72.803,11200000.0
2008-09-23 02:33:00,72.812,72.823,72.806,72.823,11200000.0
2008-09-23 02:34:00,72.821,72.825,72.815,72.818,14400000.0
2008-09-23 02:35:00,72.824,72.824,72.809,72.809,12800000.0
2008-09-23 02:36:00,72.798,72.804,72.795,72.795,13200000.0
2008-09-23 02:37:00,72.788,72.788,72.766,72.766,12800000.0
2008-09-23 02:38:00,72.77,72.773,72.761,72.761,17600000.0
2008-09-23 02:39:00,72.745,72.752,72.74,72.747,16000000.0
2008-09-23 02:40:00,72.767,72.784,72.767,72.77,16000000.0
2008-09-23 02:41:00,72.774,72.811,72.771,72.811,11200000.0
2008-09-23 02:42:00,72.797,72.797,72.778,72.797,11200000.0
2008-09-23 02:43:00,72.808,72.816,72.801,72.801,11200000.0
2008-09-23 02:44:00,72.788,72.789,72.783,72.786,11200000.0
2008-09-23 02:45:00,72.791,72.801,72.789,72.789,11200000.0
2008-09-23 02:46:00,72.778,72.781,72.77,72.779,11200000.0
2008-09-23 02:47:00,72.775,72.775,72.729,72.729,12800000.0
2008-09-23 02:48:00,72.74,72.806,72.696,72.696,11200000.0
2008-09-23 02:49:00,72.772,72.791,72.772,72.79,17600000.0
2008-09-23 02:50:00,72.805,72.815,72.783,72.801,12800000.0
2008-09-23 02:51:00,72.789,72.789,72.762,72.764,11200000.0
2008-09-23 02:52:00,72.755,72.764,72.752,72.764,11600000.0
2008-09-23 02:53:00,72.757,72.77,72.752,72.752,11200000.0
2008-09-23 02:54:00,72.754,72.754,72.735,72.735,12800000.0
2008-09-23 02:55:00,72.762,72.765,72.756,72.765,11200000.0
2008-09-23 02:56:00,72.759,72.782,72.759,72.772,11600000.0
2008-09-23 02:57:00,72.775,72.806,72.772,72.806,11000000.0
2008-09-23 02:58:00,72.828,72.841,72.776,72.776,11200000.0
2008-09-23 02:59:00,72.849,72.877,72.849,72.877,11200000.0
2008-09-23 03:00:00,72.883,72.883,72.822,72.825,12800000.0
2008-09-23 03:01:00,72.822,72.822,72.801,72.803,11200000.0
2008-09-23 03:02:00,72.804,72.818,72.804,72.815,17600000.0
2008-09-23 03:03:00,72.826,72.826,72.815,72.826,14400000.0
2008-09-23 03:04:00,72.819,72.819,72.765,72.765,11200000.0
2008-09-23 03:05:00,72.736,72.743,72.728,72.735,16000000.0
2008-09-23 03:06:00,72.742,72.759,72.74,72.759,16000000.0
2008-09-23 03:07:00,72.763,72.776,72.756,72.756,14400000.0
2008-09-23 03:08:00,72.75,72.76,72.742,72.746,11200000.0
2008-09-23 03:09:00,72.738,72.745,72.737,72.745,11200000.0
2008-09-23 03:10:00,72.735,72.735,72.714,72.731,16000000.0
2008-09-23 03:11:00,72.72,72.72,72.688,72.689,11200000.0
2008-09-23 03:12:00,72.65,72.665,72.65,72.655,11200000.0
2008-09-23 03:13:00,72.682,72.693,72.682,72.693,16000000.0
2008-09-23 03:14:00,72.704,72.704,72.689,72.698,16000000.0
2008-09-23 03:15:00,72.698,72.705,72.696,72.702,17600000.0
2008-09-23 03:16:00,72.708,72.715,72.708,72.711,12800000.0
2008-09-23 03:17:00,72.719,72.737,72.719,72.737,11200000.0
2008-09-23 03:18:00,72.735,72.735,72.709,72.709,10600000.0
2008-09-23 03:19:00,72.717,72.717,72.697,72.697,12800000.0
2008-09-23 03:20:00,72.704,72.705,72.687,72.687,11200000.0
2008-09-23 03:21:00,72.679,72.679,72.657,72.658,14400000.0
2008-09-23 03:22:00,72.639,72.639,72.628,72.633,14400000.0
2008-09-23 03:23:00,72.612,72.619,72.612,72.613,12800000.0
2008-09-23 03:24:00,72.605,72.612,72.6,72.603,11200000.0
2008-09-23 03:25:00,72.584,72.584,72.561,72.561,17600000.0
2008-09-23 03:26:00,72.55,72.55,72.53,72.549,11200000.0
2008-09-23 03:27:00,72.542,72.545,72.535,72.542,14400000.0
2008-09-23 03:28:00,72.542,72.544,72.535,72.54,12800000.0
2008-09-23 03:29:00,72.53,72.539,72.53,72.535,12800000.0
2008-09-23 03:30:00,72.534,72.534,72.521,72.526,14400000.0
2008-09-23 03:31:00,72.522,72.522,72.508,72.51,12800000.0
2008-09-23 03:32:00,72.5,72.525,72.497,72.523,12800000.0
2008-09-23 03:33:00,72.526,72.533,72.525,72.53,11200000.0
2008-09-23 03:34:00,72.531,72.539,72.523,72.539,11200000.0
2008-09-23 03:35:00,72.545,72.568,72.545,72.568,17600000.0
2008-09-23 03:36:00,72.582,72.605,72.582,72.593,12800000.0
2008-09-23 03:37:00,72.611,72.632,72.611,72.632,17600000.0
2008-09-23 03:38:00,72.634,72.634,72.603,72.604,10600000.0
2008-09-23 03:39:00,72.619,72.634,72.56,72.629,14400000.0
2008-09-23 03:40:00,72.643,72.643,72.627,72.627,11200000.0
2008-09-23 03:41:00,72.633,72.641,72.633,72.641,11200000.0
2008-09-23 03:42:00,72.638,72.638,72.617,72.618,12800000.0
2008-09-23 03:43:00,72.61,72.61,72.542,72.542,11200000.0
2008-09-23 03:44:00,72.526,72.526,72.504,72.519,11200000.0
2008-09-23 03:45:00,72.52,72.52,72.51,72.515,11200000.0
2008-09-23 03:46:00,72.516,72.516,72.486,72.486,11600000.0
2008-09-23 03:47:00,72.492,72.51,72.491,72.491,11200000.0
2008-09-23 03:48:00,72.505,72.507,72.489,72.489,11200000.0
2008-09-23 03:49:00,72.499,72.508,72.497,72.508,12200000.0
2008-09-23 03:50:00,72.503,72.503,72.477,72.502,12800000.0
2008-09-23 03:51:00,72.515,72.525,72.515,72.525,12800000.0
2008-09-23 03:52:00,72.524,72.525,72.481,72.481,16000000.0
2008-09-23 03:53:00,72.483,72.489,72.472,72.484,11200000.0
2008-09-23 03:54:00,72.497,72.506,72.487,72.504,12800000.0
2008-09-23 03:55:00,72.514,72.531,72.514,72.531,14400000.0
2008-09-23 03:56:00,72.53,72.538,72.525,72.538,11200000.0
2008-09-23 03:57:00,72.522,72.523,72.513,72.513,12800000.0
2008-09-23 03:58:00,72.521,72.538,72.521,72.538,11200000.0
2008-09-23 03:59:00,72.531,72.531,72.503,72.513,12800000.0
2008-09-23 04:00:00,72.498,72.51,72.495,72.496,14400000.0
2008-09-23 04:01:00,72.495,72.495,72.459,72.46,11200000.0
2008-09-23 04:02:00,72.444,72.444,72.407,72.412,12800000.0
2008-09-23 04:03:00,72.402,72.439,72.402,72.439,12800000.0
2008-09-23 04:04:00,72.455,72.493,72.455,72.493,12800000.0
2008-09-23 04:05:00,72.513,72.513,72.493,72.502,11200000.0
2008-09-23 04:06:00,72.487,72.493,72.48,72.489,14400000.0
2008-09-23 04:07:00,72.477,72.478,72.438,72.443,14400000.0
2008-09-23 04:08:00,72.439,72.455,72.439,72.453,12800000.0
2008-09-23 04:09:00,72.456,72.469,72.456,72.465,11200000.0
2008-09-23 04:10:00,72.48,72.487,72.475,72.487,17600000.0
2008-09-23 04:11:00,72.477,72.495,72.477,72.495,13200000.0
2008-09-23 04:12:00,72.522,72.528,72.502,72.502,12800000.0
2008-09-23 04:13:00,72.51,72.532,72.509,72.53,11200000.0
2008-09-23 04:14:00,72.521,72.521,72.501,72.501,16000000.0
2008-09-23 04:15:00,72.508,72.516,72.508,72.516,12800000.0
2008-09-23 04:16:00,72.508,72.508,72.486,72.492,11200000.0
2008-09-23 04:17:00,72.492,72.492,72.476,72.476,14400000.0
2008-09-23 04:18:00,72.474,72.479,72.468,72.474,17600000.0
2008-09-23 04:19:00,72.482,72.496,72.472,72.49,12800000.0
2008-09-23 04:20:00,72.52,72.542,72.504,72.542,12800000.0
2008-09-23 04:21:00,72.535,72.535,72.495,72.495,11200000.0
2008-09-23 04:22:00,72.487,72.508,72.487,72.508,16000000.0
2008-09-23 04:23:00,72.511,72.511,72.501,72.501,12800000.0
2008-09-23 04:24:00,72.508,72.508,72.489,72.501,12800000.0
2008-09-23 04:25:00,72.509,72.512,72.502,72.511,14400000.0
2008-09-23 04:26:00,72.509,72.512,72.499,72.499,12800000.0
2008-09-23 04:27:00,72.501,72.508,72.492,72.499,17600000.0
2008-09-23 04:28:00,72.496,72.496,72.473,72.476,11200000.0
2008-09-23 04:29:00,72.491,72.514,72.491,72.51,12800000.0
2008-09-23 04:30:00,72.492,72.503,72.491,72.491,11600000.0
2008-09-23 04:31:00,72.495,72.495,72.477,72.481,12800000.0
2008-09-23 04:32:00,72.463,72.463,72.443,72.453,16000000.0
2008-09-23 04:33:00,72.459,72.459,72.444,72.45,15800000.0
2008-09-23 04:34:00,72.457,72.457,72.328,72.419,11200000.0
2008-09-23 04:35:00,72.44,72.46,72.436,72.451,12800000.0
2008-09-23 04:36:00,72.437,72.449,72.437,72.448,11200000.0
2008-09-23 04:37:00,72.432,72.44,72.419,72.44,12800000.0
2008-09-23 04:38:00,72.458,72.474,72.454,72.454,12800000.0
2008-09-23 04:39:00,72.456,72.463,72.44,72.445,12800000.0
2008-09-23 04:40:00,72.427,72.44,72.427,72.436,13200000.0
2008-09-23 04:41:00,72.441,72.441,72.428,72.435,13200000.0
2008-09-23 04:42:00,72.432,72.432,72.415,72.419,17600000.0
2008-09-23 04:43:00,72.413,72.413,72.399,72.401,12800000.0
2008-09-23 04:44:00,72.395,72.395,72.381,72.381,12800000.0
2008-09-23 04:45:00,72.382,72.387,72.38,72.387,17600000.0
2008-09-23 04:46:00,72.374,72.374,72.33,72.334,14400000.0
2008-09-23 04:47:00,72.329,72.335,72.322,72.333,14400000.0
2008-09-23 04:48:00,72.347,72.388,72.347,72.381,17600000.0
2008-09-23 04:49:00,72.375,72.393,72.375,72.393,11200000.0
2008-09-23 04:50:00,72.395,72.395,72.379,72.379,11200000.0
2008-09-23 04:51:00,72.344,72.344,72.331,72.331,11200000.0
2008-09-23 04:52:00,72.339,72.35,72.333,72.342,12800000.0
2008-09-23 04:53:00,72.325,72.335,72.321,72.334,18000000.0
2008-09-23 04:54:00,72.34,72.344,72.316,72.344,11200000.0
2008-09-23 04:55:00,72.353,72.357,72.352,72.357,11200000.0
2008-09-23 04:56:00,72.367,72.385,72.365,72.385,17600000.0
2008-09-23 04:57:00,72.39,72.391,72.377,72.377,13200000.0
2008-09-23 04:58:00,72.379,72.405,72.379,72.405,11200000.0
2008-09-23 04:59:00,72.439,72.439,72.429,72.429,12800000.0
2008-09-23 05:00:00,72.435,72.435,72.413,72.429,10600000.0
2008-09-23 05:01:00,72.429,72.431,72.422,72.429,14400000.0
2008-09-23 05:02:00,72.421,72.421,72.386,72.386,11200000.0
2008-09-23 05:03:00,72.399,72.413,72.398,72.398,12800000.0
2008-09-23 05:04:00,72.382,72.382,72.367,72.371,12800000.0
2008-09-23 05:05:00,72.365,72.365,72.34,72.35,10600000.0
2008-09-23 05:06:00,72.341,72.341,72.328,72.333,11200000.0
2008-09-23 05:07:00,72.341,72.376,72.331,72.375,14400000.0
2008-09-23 05:08:00,72.362,72.362,72.341,72.342,12800000.0
2008-09-23 05:09:00,72.338,72.342,72.331,72.34,14400000.0
2008-09-23 05:10:00,72.347,72.347,72.33,72.333,11200000.0
2008-09-23 05:11:00,72.337,72.357,72.337,72.357,12800000.0
2008-09-23 05:12:00,72.369,72.377,72.364,72.365,12800000.0
2008-09-23 05:13:00,72.364,72.366,72.358,72.358,12800000.0
2008-09-23 05:14:00,72.358,72.368,72.356,72.368,12800000.0
2008-09-23 05:15:00,72.363,72.363,72.342,72.353,16000000.0
2008-09-23 05:16:00,72.356,72.364,72.354,72.355,11200000.0
2008-09-23 05:17:00,72.382,72.392,72.354,72.354,11200000.0
2008-09-23 05:18:00,72.336,72.339,72.327,72.331,12800000.0
2008-09-23 05:19:00,72.314,72.322,72.273,72.273,15400000.0
2008-09-23 05:20:00,72.298,72.345,72.298,72.345,11200000.0
2008-09-23 05:21:00,72.29,72.29,72.234,72.234,17600000.0
2008-09-23 05:22:00,72.202,72.202,72.168,72.187,16000000.0
2008-09-23 05:23:00,72.205,72.226,72.205,72.22,12800000.0
2008-09-23 05:24:00,72.228,72.228,72.19,72.204,12800000.0
2008-09-23 05:25:00,72.202,72.213,72.199,72.21,12800000.0
2008-09-23 05:26:00,72.214,72.214,72.196,72.197,13200000.0
2008-09-23 05:27:00,72.187,72.189,72.179,72.187,12800000.0
2008-09-23 05:28:00,72.189,72.203,72.189,72.191,11200000.0
2008-09-23 05:29:00,72.187,72.191,72.185,72.185,12800000.0
2008-09-23 05:30:00,72.176,72.2,72.175,72.2,14400000.0
2008-09-23 05:31:00,72.206,72.207,72.194,72.202,17600000.0
2008-09-23 05:32:00,72.198,72.216,72.198,72.208,9600000.0
2008-09-23 05:33:00,72.215,72.245,72.212,72.245,11200000.0
2008-09-23 05:34:00,72.282,72.289,72.266,72.271,17600000.0
2008-09-23 05:35:00,72.275,72.288,72.265,72.265,12800000.0
2008-09-23 05:36:00,72.269,72.279,72.269,72.274,12800000.0
2008-09-23 05:37:00,72.283,72.294,72.283,72.293,11200000.0
2008-09-23 05:38:00,72.301,72.331,72.301,72.331,12800000.0
2008-09-23 05:39:00,72.32,72.32,72.313,72.316,11200000.0
2008-09-23 05:40:00,72.303,72.318,72.295,72.317,14800000.0
2008-09-23 05:41:00,72.327,72.332,72.327,72.331,12800000.0
2008-09-23 05:42:00,72.306,72.332,72.306,72.32,11200000.0
2008-09-23 05:43:00,72.332,72.332,72.32,72.322,12800000.0
2008-09-23 05:44:00,72.32,72.323,72.317,72.323,12800000.0
2008-09-23 05:45:00,72.321,72.326,72.319,72.319,16000000.0
2008-09-23 05:46:00,72.318,72.327,72.317,72.327,16000000.0
2008-09-23 05:47:00,72.32,72.32,72.307,72.307,11200000.0
2008-09-23 05:48:00,72.304,72.326,72.304,72.326,14400000.0
2008-09-23 05:49:00,72.314,72.339,72.314,72.339,17600000.0
2008-09-23 05:50:00,72.346,72.346,72.331,72.331,11200000.0
2008-09-23 05:51:00,72.352,72.352,72.341,72.341,11200000.0
2008-09-23 05:52:00,72.34,72.347,72.331,72.347,12800000.0
2008-09-23 05:53:00,72.338,72.347,72.337,72.343,17600000.0
2008-09-23 05:54:00,72.367,72.367,72.338,72.338,12800000.0
2008-09-23 05:55:00,72.341,72.341,72.263,72.263,11200000.0
2008-09-23 05:56:00,72.335,72.337,72.325,72.333,11200000.0
2008-09-23 05:57:00,72.338,72.353,72.338,72.35,12800000.0
2008-09-23 05:58:00,72.348,72.36,72.346,72.36,12800000.0
2008-09-23 05:59:00,72.356,72.362,72.346,72.351,12800000.0
2008-09-23 06:00:00,72.333,72.35,72.333,72.342,14400000.0
2008-09-23 06:01:00,72.334,72.367,72.334,72.367,16000000.0
2008-09-23 06:02:00,72.36,72.36,72.352,72.356,12800000.0
2008-09-23 06:03:00,72.366,72.372,72.365,72.365,12800000.0
2008-09-23 06:04:00,72.336,72.361,72.336,72.36,11200000.0
2008-09-23 06:05:00,72.369,72.4,72.369,72.381,14400000.0
2008-09-23 06:06:00,72.358,72.365,72.354,72.354,17600000.0
2008-09-23 06:07:00,72.368,72.377,72.364,72.377,12800000.0
2008-09-23 06:08:00,72.36,72.371,72.277,72.36,12800000.0
2008-09-23 06:09:00,72.344,72.346,72.336,72.341,11200000.0
2008-09-23 06:10:00,72.356,72.362,72.351,72.362,14400000.0
2008-09-23 06:11:00,72.359,72.36,72.346,72.354,17600000.0
2008-09-23 06:12:00,72.351,72.357,72.345,72.35,12800000.0
2008-09-23 06:13:00,72.361,72.372,72.349,72.349,12800000.0
2008-09-23 06:14:00,72.352,72.419,72.352,72.419,14400000.0
2008-09-23 06:15:00,72.417,72.432,72.402,72.402,17600000.0
2008-09-23 06:16:00,72.425,72.425,72.411,72.411,17600000.0
2008-09-23 06:17:00,72.417,72.425,72.411,72.423,16000000.0
2008-09-23 06:18:00,72.425,72.425,72.36,72.36,14400000.0
2008-09-23 06:19:00,72.354,72.378,72.354,72.378,15400000.0
2008-09-23 06:20:00,72.38,72.389,72.38,72.389,13200000.0
2008-09-23 06:21:00,72.39,72.394,72.383,72.383,12800000.0
2008-09-23 06:22:00,72.37,72.387,72.366,72.387,12800000.0
2008-09-23 06:23:00,72.397,72.402,72.396,72.398,17600000.0
2008-09-23 06:24:00,72.404,72.42,72.404,72.42,11200000.0
2008-09-23 06:25:00,72.426,72.437,72.426,72.434,11200000.0
2008-09-23 06:26:00,72.435,72.448,72.435,72.442,11200000.0
2008-09-23 06:27:00,72.453,72.453,72.436,72.449,11200000.0
2008-09-23 06:28:00,72.463,72.466,72.458,72.464,11200000.0
2008-09-23 06:29:00,72.471,72.5,72.471,72.5,12800000.0
2008-09-23 06:30:00,72.496,72.515,72.489,72.489,12800000.0
2008-09-23 06:31:00,72.491,72.497,72.486,72.497,12800000.0
2008-09-23 06:32:00,72.489,72.492,72.474,72.492,11200000.0
2008-09-23 06:33:00,72.488,72.497,72.48,72.497,18000000.0
2008-09-23 06:34:00,72.496,72.496,72.481,72.488,11200000.0
2008-09-23 06:35:00,72.491,72.497,72.49,72.494,12200000.0
2008-09-23 06:36:00,72.482,72.482,72.47,72.47,8000000.0
2008-09-23 06:37:00,72.481,72.483,72.47,72.47,12800000.0
2008-09-23 06:38:00,72.475,72.485,72.475,72.484,12800000.0
2008-09-23 06:39:00,72.478,72.478,72.439,72.439,12800000.0
2008-09-23 06:40:00,72.445,72.488,72.445,72.488,12800000.0
2008-09-23 06:41:00,72.498,72.5,72.491,72.491,12800000.0
2008-09-23 06:42:00,72.483,72.501,72.483,72.501,12800000.0
2008-09-23 06:43:00,72.501,72.504,72.497,72.5,12800000.0
2008-09-23 06:44:00,72.495,72.504,72.488,72.497,17600000.0
2008-09-23 06:45:00,72.491,72.505,72.482,72.499,17600000.0
2008-09-23 06:46:00,72.506,72.517,72.503,72.514,11200000.0
2008-09-23 06:47:00,72.54,72.554,72.539,72.554,13200000.0
2008-09-23 06:48:00,72.549,72.559,72.539,72.555,12800000.0
2008-09-23 06:49:00,72.548,72.56,72.533,72.555,12800000.0
2008-09-23 06:50:00,72.543,72.543,72.531,72.531,12800000.0
2008-09-23 06:51:00,72.558,72.664,72.558,72.664,12800000.0
2008-09-23 06:52:00,72.687,72.71,72.687,72.71,12800000.0
2008-09-23 06:53:00,72.71,72.716,72.708,72.712,17000000.0
2008-09-23 06:54:00,72.729,72.775,72.729,72.751,14400000.0
2008-09-23 06:55:00,72.726,72.726,72.69,72.717,11200000.0
2008-09-23 06:56:00,72.704,72.716,72.7,72.716,12800000.0
2008-09-23 06:57:00,72.719,72.719,72.685,72.685,11200000.0
2008-09-23 06:58:00,72.691,72.717,72.691,72.717,17600000.0
2008-09-23 06:59:00,72.684,72.685,72.652,72.652,12800000.0
2008-09-23 07:00:00,72.64,72.649,72.556,72.621,14400000.0
2008-09-23 07:01:00,72.605,72.605,72.573,72.585,17600000.0
2008-09-23 07:02:00,72.558,72.564,72.549,72.55,11200000.0
2008-09-23 07:03:00,72.573,72.573,72.557,72.557,12800000.0
2008-09-23 07:04:00,72.569,72.569,72.555,72.555,12800000.0
2008-09-23 07:05:00,72.544,72.544,72.493,72.5,11200000.0
2008-09-23 07:06:00,72.482,72.487,72.476,72.479,12800000.0
2008-09-23 07:07:00,72.48,72.503,72.48,72.503,11200000.0
2008-09-23 07:08:00,72.513,72.561,72.513,72.561,11200000.0
2008-09-23 07:09:00,72.559,72.568,72.557,72.562,12800000.0
2008-09-23 07:10:00,72.566,72.566,72.554,72.558,11200000.0
2008-09-23 07:11:00,72.559,72.559,72.543,72.553,12800000.0
2008-09-23 07:12:00,72.536,72.541,72.533,72.535,10600000.0
2008-09-23 07:13:00,72.526,72.527,72.519,72.519,12800000.0
2008-09-23 07:14:00,72.521,72.538,72.511,72.538,11200000.0
2008-09-23 07:15:00,72.529,72.531,72.527,72.53,11200000.0
2008-09-23 07:16:00,72.53,72.541,72.529,72.531,17600000.0
2008-09-23 07:17:00,72.487,72.487,72.441,72.456,12800000.0
2008-09-23 07:18:00,72.464,72.473,72.464,72.473,14400000.0
2008-09-23 07:19:00,72.492,72.496,72.482,72.49,12800000.0
2008-09-23 07:20:00,72.5,72.502,72.488,72.498,16000000.0
2008-09-23 07:21:00,72.49,72.555,72.49,72.555,12800000.0
2008-09-23 07:22:00,72.558,72.564,72.552,72.564,17600000.0
2008-09-23 07:23:00,72.561,72.561,72.557,72.558,11200000.0
2008-09-23 07:24:00,72.555,72.569,72.55,72.55,16000000.0
2008-09-23 07:25:00,72.556,72.567,72.541,72.567,16000000.0
2008-09-23 07:26:00,72.581,72.592,72.579,72.586,16000000.0
2008-09-23 07:27:00,72.593,72.602,72.591,72.602,16000000.0
2008-09-23 07:28:00,72.604,72.61,72.598,72.598,14400000.0
2008-09-23 07:29:00,72.596,72.617,72.596,72.613,14400000.0
2008-09-23 07:30:00,72.608,72.614,72.599,72.609,13200000.0
2008-09-23 07:31:00,72.585,72.598,72.585,72.597,17000000.0
2008-09-23 07:32:00,72.621,72.651,72.621,72.64,12800000.0
2008-09-23 07:33:00,72.631,72.631,72.619,72.628,11200000.0
2008-09-23 07:34:00,72.628,72.638,72.625,72.638,12800000.0
2008-09-23 07:35:00,72.631,72.635,72.611,72.611,16000000.0
2008-09-23 07:36:00,72.61,72.633,72.61,72.632,16000000.0
2008-09-23 07:37:00,72.653,72.67,72.653,72.662,11200000.0
2008-09-23 07:38:00,72.657,72.657,72.647,72.654,11200000.0
2008-09-23 07:39:00,72.687,72.707,72.687,72.707,11200000.0
2008-09-23 07:40:00,72.692,72.703,72.692,72.701,11200000.0
2008-09-23 07:41:00,72.691,72.691,72.677,72.679,12200000.0
2008-09-23 07:42:00,72.667,72.67,72.659,72.659,12800000.0
2008-09-23 07:43:00,72.649,72.66,72.648,72.648,12800000.0
2008-09-23 07:44:00,72.646,72.646,72.636,72.645,11200000.0
2008-09-23 07:45:00,72.657,72.668,72.657,72.665,11200000.0
2008-09-23 07:46:00,72.669,72.68,72.669,72.676,11200000.0
2008-09-23 07:47:00,72.675,72.675,72.65,72.65,14800000.0
2008-09-23 07:48:00,72.657,72.657,72.644,72.644,14400000.0
2008-09-23 07:49:00,72.645,72.661,72.644,72.656,17600000.0
2008-09-23 07:50:00,72.66,72.669,72.652,72.669,16000000.0
2008-09-23 07:51:00,72.663,72.663,72.648,72.652,12800000.0
2008-09-23 07:52:00,72.632,72.641,72.625,72.636,15400000.0
2008-09-23 07:53:00,72.629,72.643,72.629,72.638,12800000.0
2008-09-23 07:54:00,72.667,72.684,72.667,72.676,12800000.0
2008-09-23 07:55:00,72.672,72.701,72.662,72.701,13200000.0
2008-09-23 07:56:00,72.726,72.741,72.714,72.714,15400000.0
2008-09-23 07:57:00,72.7,72.706,72.7,72.702,11200000.0
2008-09-23 07:58:00,72.689,72.693,72.688,72.691,11200000.0
2008-09-23 07:59:00,72.68,72.68,72.671,72.671,12800000.0
2008-09-23 08:00:00,72.668,72.668,72.648,72.653,14400000.0
2008-09-23 08:01:00,72.654,72.657,72.641,72.644,14800000.0
2008-09-23 08:02:00,72.628,72.628,72.595,72.599,12800000.0
2008-09-23 08:03:00,72.594,72.594,72.583,72.585,11200000.0
2008-09-23 08:04:00,72.58,72.582,72.569,72.576,11600000.0
2008-09-23 08:05:00,72.585,72.592,72.553,72.553,14400000.0
2008-09-23 08:06:00,72.545,72.556,72.533,72.556,17600000.0
2008-09-23 08:07:00,72.566,72.581,72.566,72.581,11200000.0
2008-09-23 08:08:00,72.585,72.585,72.568,72.571,12800000.0
2008-09-23 08:09:00,72.566,72.581,72.565,72.565,12800000.0
2008-09-23 08:10:00,72.549,72.568,72.548,72.548,12800000.0
2008-09-23 08:11:00,72.55,72.556,72.539,72.543,12000000.0
2008-09-23 08:12:00,72.518,72.532,72.517,72.517,16000000.0
2008-09-23 08:13:00,72.533,72.567,72.533,72.561,11200000.0
2008-09-23 08:14:00,72.563,72.592,72.554,72.592,11200000.0
2008-09-23 08:15:00,72.624,72.624,72.595,72.613,16000000.0
2008-09-23 08:16:00,72.652,72.664,72.652,72.662,11200000.0
2008-09-23 08:17:00,72.651,72.651,72.63,72.651,12800000.0
2008-09-23 08:18:00,72.636,72.636,72.605,72.605,12800000.0
2008-09-23 08:19:00,72.624,72.64,72.624,72.634,14400000.0
2008-09-23 08:20:00,72.655,72.673,72.655,72.673,11200000.0
2008-09-23 08:21:00,72.681,72.699,72.674,72.699,9600000.0
2008-09-23 08:22:00,72.727,72.727,72.678,72.678,11200000.0
2008-09-23 08:23:00,72.656,72.657,72.649,72.649,11200000.0
2008-09-23 08:24:00,72.633,72.633,72.607,72.607,17600000.0
2008-09-23 08:25:00,72.597,72.597,72.581,72.581,12800000.0
2008-09-23 08:26:00,72.595,72.611,72.595,72.611,12800000.0
2008-09-23 08:27:00,72.621,72.635,72.602,72.63,12800000.0
2008-09-23 08:28:00,72.627,72.627,72.543,72.543,17600000.0
2008-09-23 08:29:00,72.591,72.601,72.589,72.589,14400000.0
2008-09-23 08:30:00,72.592,72.598,72.566,72.566,11200000.0
2008-09-23 08:31:00,72.563,72.566,72.537,72.537,12800000.0
2008-09-23 08:32:00,72.529,72.55,72.529,72.543,11200000.0
2008-09-23 08:33:00,72.549,72.587,72.549,72.587,11200000.0
2008-09-23 08:34:00,72.607,72.607,72.563,72.563,17600000.0
2008-09-23 08:35:00,72.552,72.552,72.534,72.535,17600000.0
2008-09-23 08:36:00,72.56,72.572,72.56,72.561,17600000.0
2008-09-23 08:37:00,72.564,72.574,72.563,72.571,11200000.0
2008-09-23 08:38:00,72.565,72.588,72.56,72.588,16000000.0
2008-09-23 08:39:00,72.571,72.592,72.56,72.566,16000000.0
2008-09-23 08:40:00,72.567,72.638,72.567,72.606,16000000.0
2008-09-23 08:41:00,72.606,72.627,72.606,72.618,17600000.0
2008-09-23 08:42:00,72.6,72.624,72.6,72.621,12800000.0
2008-09-23 08:43:00,72.63,72.64,72.627,72.633,12800000.0
2008-09-23 08:44:00,72.638,72.638,72.625,72.625,12800000.0
2008-09-23 08:45:00,72.612,72.624,72.604,72.604,16000000.0
2008-09-23 08:46:00,72.598,72.599,72.591,72.591,11200000.0
2008-09-23 08:47:00,72.557,72.557,72.507,72.509,11200000.0
2008-09-23 08:48:00,72.468,72.469,72.458,72.459,12800000.0
2008-09-23 08:49:00,72.475,72.505,72.475,72.505,17600000.0
2008-09-23 08:50:00,72.507,72.511,72.49,72.508,12800000.0
2008-09-23 08:51:00,72.525,72.532,72.519,72.522,17600000.0
2008-09-23 08:52:00,72.495,72.495,72.477,72.482,11000000.0
2008-09-23 08:53:00,72.482,72.483,72.471,72.48,16000000.0
2008-09-23 08:54:00,72.481,72.481,72.45,72.45,14800000.0
2008-09-23 08:55:00,72.439,72.456,72.439,72.449,16000000.0
2008-09-23 08:56:00,72.467,72.506,72.467,72.506,12800000.0
2008-09-23 08:57:00,72.508,72.524,72.508,72.522,11200000.0
2008-09-23 08:58:00,72.529,72.542,72.523,72.534,12800000.0
2008-09-23 08:59:00,72.548,72.554,72.533,72.547,12800000.0
2008-09-23 09:00:00,72.568,72.568,72.558,72.563,17600000.0
2008-09-23 09:01:00,72.618,72.625,72.594,72.594,11600000.0
2008-09-23 09:02:00,72.579,72.579,72.51,72.51,11200000.0
2008-09-23 09:03:00,72.481,72.481,72.444,72.475,16000000.0
2008-09-23 09:04:00,72.464,72.472,72.462,72.469,11200000.0
2008-09-23 09:05:00,72.513,72.535,72.513,72.528,11200000.0
2008-09-23 09:06:00,72.557,72.563,72.548,72.555,12800000.0
2008-09-23 09:07:00,72.559,72.579,72.548,72.578,12800000.0
2008-09-23 09:08:00,72.56,72.561,72.551,72.553,12800000.0
2008-09-23 09:09:00,72.55,72.576,72.55,72.574,17000000.0
2008-09-23 09:10:00,72.592,72.706,72.592,72.706,12800000.0
2008-09-23 09:11:00,72.746,72.746,72.727,72.736,12800000.0
2008-09-23 09:12:00,72.717,72.736,72.717,72.734,12800000.0
2008-09-23 09:13:00,72.713,72.713,72.7,72.705,11200000.0
2008-09-23 09:14:00,72.691,72.715,72.678,72.715,11200000.0
2008-09-23 09:15:00,72.7,72.719,72.7,72.719,11200000.0
2008-09-23 09:16:00,72.726,72.734,72.715,72.733,12800000.0
2008-09-23 09:17:00,72.727,72.727,72.701,72.701,11200000.0
2008-09-23 09:18:00,72.688,72.688,72.665,72.68,14400000.0
2008-09-23 09:19:00,72.685,72.69,72.681,72.682,12800000.0
2008-09-23 09:20:00,72.663,72.663,72.65,72.661,16000000.0
2008-09-23 09:21:00,72.66,72.668,72.66,72.668,11200000.0
2008-09-23 09:22:00,72.679,72.711,72.679,72.708,17600000.0
2008-09-23 09:23:00,72.703,72.703,72.683,72.7,12800000.0
2008-09-23 09:24:00,72.694,72.694,72.659,72.68,12800000.0
2008-09-23 09:25:00,72.708,72.708,72.697,72.707,12800000.0
2008-09-23 09:26:00,72.684,72.684,72.658,72.673,11600000.0
2008-09-23 09:27:00,72.674,72.676,72.655,72.655,11200000.0
2008-09-23 09:28:00,72.649,72.656,72.649,72.655,12800000.0
2008-09-23 09:29:00,72.651,72.651,72.638,72.638,11200000.0
2008-09-23 09:30:00,72.646,72.649,72.638,72.638,12800000.0
2008-09-23 09:31:00,72.643,72.66,72.643,72.66,12800000.0
2008-09-23 09:32:00,72.626,72.629,72.605,72.619,14400000.0
2008-09-23 09:33:00,72.611,72.614,72.605,72.61,12800000.0
2008-09-23 09:34:00,72.594,72.597,72.578,72.578,11200000.0
2008-09-23 09:35:00,72.53,72.544,72.467,72.467,12800000.0
2008-09-23 09:36:00,72.446,72.446,72.423,72.428,16000000.0
2008-09-23 09:37:00,72.44,72.464,72.382,72.463,16000000.0
2008-09-23 09:38:00,72.468,72.471,72.45,72.45,11200000.0
2008-09-23 09:39:00,72.461,72.499,72.461,72.491,12800000.0
2008-09-23 09:40:00,72.506,72.543,72.506,72.534,16000000.0
2008-09-23 09:41:00,72.544,72.564,72.543,72.557,11200000.0
2008-09-23 09:42:00,72.552,72.552,72.533,72.536,11200000.0
2008-09-23 09:43:00,72.529,72.535,72.524,72.524,12800000.0
2008-09-23 09:44:00,72.513,72.521,72.513,72.517,8000000.0
2008-09-23 09:45:00,72.525,72.525,72.511,72.515,12800000.0
2008-09-23 09:46:00,72.532,72.55,72.526,72.526,11600000.0
2008-09-23 09:47:00,72.549,72.617,72.549,72.617,12800000.0
2008-09-23 09:48:00,72.664,72.674,72.66,72.67,11200000.0
2008-09-23 09:49:00,72.663,72.668,72.636,72.668,13200000.0
2008-09-23 09:50:00,72.694,72.72,72.679,72.72,15400000.0
2008-09-23 09:51:00,72.734,72.734,72.703,72.703,16000000.0
2008-09-23 09:52:00,72.698,72.7,72.676,72.678,11200000.0
2008-09-23 09:53:00,72.667,72.695,72.657,72.695,12800000.0
2008-09-23 09:54:00,72.711,72.749,72.711,72.749,17600000.0
2008-09-23 09:55:00,72.784,72.793,72.781,72.782,11200000.0
2008-09-23 09:56:00,72.772,72.781,72.769,72.779,12800000.0
2008-09-23 09:57:00,72.789,72.793,72.755,72.755,17600000.0
2008-09-23 09:58:00,72.733,72.763,72.664,72.758,17600000.0
2008-09-23 09:59:00,72.738,72.738,72.7,72.7,17600000.0
2008-09-23 10:00:00,72.708,72.719,72.684,72.684,11200000.0
2008-09-23 10:01:00,72.683,72.692,72.68,72.68,12800000.0
2008-09-23 10:02:00,72.677,72.694,72.67,72.694,16000000.0
2008-09-23 10:03:00,72.695,72.703,72.691,72.691,11200000.0
2008-09-23 10:04:00,72.704,72.704,72.674,72.674,13200000.0
2008-09-23 10:05:00,72.642,72.642,72.615,72.615,8000000.0
2008-09-23 10:06:00,72.613,72.625,72.595,72.607,17600000.0
2008-09-23 10:07:00,72.596,72.661,72.596,72.661,12800000.0
2008-09-23 10:08:00,72.686,72.691,72.675,72.691,11200000.0
2008-09-23 10:09:00,72.668,72.75,72.668,72.738,12800000.0
2008-09-23 10:10:00,72.715,72.715,72.652,72.652,11200000.0
2008-09-23 10:11:00,72.655,72.687,72.655,72.682,11200000.0
2008-09-23 10:12:00,72.662,72.662,72.629,72.639,12800000.0
2008-09-23 10:13:00,72.631,72.671,72.631,72.671,12800000.0
2008-09-23 10:14:00,72.662,72.662,72.611,72.611,11200000.0
2008-09-23 10:15:00,72.632,72.679,72.632,72.679,12800000.0
2008-09-23 10:16:00,72.666,72.666,72.641,72.641,12800000.0
2008-09-23 10:17:00,72.657,72.663,72.65,72.65,10600000.0
2008-09-23 10:18:00,72.659,72.672,72.649,72.669,11600000.0
2008-09-23 10:19:00,72.666,72.675,72.666,72.672,11200000.0
2008-09-23 10:20:00,72.709,72.74,72.709,72.73,17600000.0
2008-09-23 10:21:00,72.719,72.735,72.708,72.708,15800000.0
2008-09-23 10:22:00,72.7,72.739,72.7,72.739,11200000.0
2008-09-23 10:23:00,72.779,72.806,72.771,72.806,11200000.0
2008-09-23 10:24:00,72.804,72.819,72.804,72.807,12800000.0
2008-09-23 10:25:00,72.818,72.818,72.806,72.809,11200000.0
2008-09-23 10:26:00,72.822,72.888,72.822,72.888,12800000.0
2008-09-23 10:27:00,72.858,72.886,72.858,72.886,11200000.0
2008-09-23 10:28:00,72.867,72.867,72.821,72.821,12800000.0
2008-09-23 10:29:00,72.806,72.818,72.806,72.809,11200000.0
2008-09-23 10:30:00,72.818,72.849,72.818,72.843,12800000.0
2008-09-23 10:31:00,72.86,72.86,72.838,72.844,12800000.0
2008-09-23 10:32:00,72.837,72.842,72.834,72.834,17600000.0
2008-09-23 10:33:00,72.823,72.823,72.796,72.796,10600000.0
2008-09-23 10:34:00,72.795,72.803,72.795,72.802,11200000.0
2008-09-23 10:35:00,72.81,72.816,72.792,72.792,11200000.0
2008-09-23 10:36:00,72.772,72.776,72.771,72.776,11600000.0
2008-09-23 10:37:00,72.781,72.782,72.686,72.773,11200000.0
2008-09-23 10:38:00,72.788,72.788,72.753,72.764,12800000.0
2008-09-23 10:39:00,72.75,72.753,72.741,72.753,11200000.0
2008-09-23 10:40:00,72.741,72.741,72.712,72.712,16000000.0
2008-09-23 10:41:00,72.693,72.705,72.693,72.705,12800000.0
2008-09-23 10:42:00,72.686,72.701,72.685,72.701,11200000.0
2008-09-23 10:43:00,72.697,72.706,72.697,72.697,11200000.0
2008-09-23 10:44:00,72.701,72.701,72.692,72.692,12800000.0
2008-09-23 10:45:00,72.689,72.698,72.688,72.698,12800000.0
2008-09-23 10:46:00,72.705,72.705,72.695,72.701,12600000.0
2008-09-23 10:47:00,72.695,72.698,72.671,72.698,12800000.0
2008-09-23 10:48:00,72.718,72.731,72.716,72.731,12800000.0
2008-09-23 10:49:00,72.728,72.728,72.709,72.71,11200000.0
2008-09-23 10:50:00,72.708,72.733,72.708,72.721,15400000.0
2008-09-23 10:51:00,72.724,72.73,72.723,72.723,17600000.0
2008-09-23 10:52:00,72.718,72.718,72.704,72.706,10600000.0
2008-09-23 10:53:00,72.702,72.709,72.666,72.67,11200000.0
2008-09-23 10:54:00,72.686,72.696,72.686,72.69,17000000.0
2008-09-23 10:55:00,72.703,72.708,72.695,72.699,11600000.0
2008-09-23 10:56:00,72.705,72.709,72.691,72.693,11200000.0
2008-09-23 10:57:00,72.7,72.71,72.7,72.704,16000000.0
2008-09-23 10:58:00,72.685,72.696,72.598,72.696,12800000.0
2008-09-23 10:59:00,72.714,72.725,72.714,72.714,11200000.0
2008-09-23 11:00:00,72.736,72.743,72.736,72.741,12800000.0
2008-09-23 11:01:00,72.755,72.797,72.755,72.797,12800000.0
2008-09-23 11:02:00,72.82,72.864,72.82,72.844,16400000.0
2008-09-23 11:03:00,72.836,72.843,72.817,72.826,12800000.0
2008-09-23 11:04:00,72.811,72.818,72.81,72.811,14400000.0
2008-09-23 11:05:00,72.833,72.845,72.833,72.843,9600000.0
2008-09-23 11:06:00,72.838,72.843,72.834,72.84,17000000.0
2008-09-23 11:07:00,72.828,72.828,72.793,72.793,17600000.0
2008-09-23 11:08:00,72.708,72.771,72.708,72.746,11200000.0
2008-09-23 11:09:00,72.715,72.72,72.705,72.705,17600000.0
2008-09-23 11:10:00,72.69,72.69,72.667,72.667,12800000.0
2008-09-23 11:11:00,72.669,72.669,72.657,72.657,11200000.0
2008-09-23 11:12:00,72.635,72.635,72.582,72.584,17600000.0
2008-09-23 11:13:00,72.561,72.561,72.529,72.539,14800000.0
2008-09-23 11:14:00,72.544,72.551,72.534,72.534,11600000.0
2008-09-23 11:15:00,72.524,72.544,72.524,72.544,11200000.0
2008-09-23 11:16:00,72.578,72.596,72.573,72.596,13200000.0
2008-09-23 11:17:00,72.593,72.593,72.549,72.549,11200000.0
2008-09-23 11:18:00,72.565,72.612,72.565,72.585,12800000.0
2008-09-23 11:19:00,72.58,72.59,72.579,72.579,17600000.0
2008-09-23 11:20:00,72.523,72.524,72.512,72.52,12800000.0
2008-09-23 11:21:00,72.511,72.511,72.502,72.506,14400000.0
2008-09-23 11:22:00,72.525,72.545,72.514,72.514,12800000.0
2008-09-23 11:23:00,72.529,72.57,72.529,72.57,11200000.0
2008-09-23 11:24:00,72.581,72.585,72.561,72.561,12800000.0
2008-09-23 11:25:00,72.552,72.558,72.54,72.544,17600000.0
2008-09-23 11:26:00,72.548,72.567,72.546,72.567,14400000.0
2008-09-23 11:27:00,72.566,72.573,72.551,72.573,8000000.0
2008-09-23 11:28:00,72.572,72.572,72.545,72.545,14400000.0
2008-09-23 11:29:00,72.544,72.549,72.54,72.549,14400000.0
2008-09-23 11:30:00,72.556,72.569,72.554,72.561,14400000.0
2008-09-23 11:31:00,72.565,72.569,72.561,72.569,11200000.0
2008-09-23 11:32:00,72.564,72.567,72.554,72.561,17600000.0
2008-09-23 11:33:00,72.552,72.552,72.518,72.518,12800000.0
2008-09-23 11:34:00,72.531,72.546,72.529,72.543,12800000.0
2008-09-23 11:35:00,72.547,72.556,72.547,72.556,11200000.0
2008-09-23 11:36:00,72.55,72.552,72.539,72.552,12800000.0
2008-09-23 11:37:00,72.562,72.568,72.562,72.565,11600000.0
2008-09-23 11:38:00,72.581,72.584,72.58,72.582,11200000.0
2008-09-23 11:39:00,72.573,72.573,72.548,72.549,11200000.0
2008-09-23 11:40:00,72.536,72.55,72.536,72.55,11200000.0
2008-09-23 11:41:00,72.553,72.566,72.553,72.563,9600000.0
2008-09-23 11:42:00,72.552,72.578,72.552,72.577,17600000.0
2008-09-23 11:43:00,72.596,72.606,72.585,72.606,11200000.0
2008-09-23 11:44:00,72.601,72.613,72.598,72.613,11200000.0
2008-09-23 11:45:00,72.615,72.621,72.606,72.609,13800000.0
2008-09-23 11:46:00,72.589,72.6,72.583,72.6,11200000.0
2008-09-23 11:47:00,72.6,72.632,72.6,72.63,17600000.0
2008-09-23 11:48:00,72.622,72.647,72.608,72.647,11200000.0
2008-09-23 11:49:00,72.641,72.641,72.615,72.615,12800000.0
2008-09-23 11:50:00,72.601,72.609,72.593,72.609,17600000.0
2008-09-23 11:51:00,72.604,72.608,72.595,72.595,11200000.0
2008-09-23 11:52:00,72.584,72.6,72.583,72.6,11200000.0
2008-09-23 11:53:00,72.628,72.653,72.618,72.653,16400000.0
2008-09-23 11:54:00,72.701,72.724,72.701,72.724,14400000.0
2008-09-23 11:55:00,72.733,72.76,72.692,72.76,11200000.0
2008-09-23 11:56:00,72.741,72.741,72.703,72.703,12800000.0
2008-09-23 11:57:00,72.694,72.696,72.672,72.694,18000000.0
2008-09-23 11:58:00,72.701,72.713,72.697,72.713,11200000.0
2008-09-23 11:59:00,72.718,72.745,72.718,72.742,11200000.0
2008-09-23 12:00:00,72.736,72.736,72.717,72.717,11200000.0
2008-09-23 12:01:00,72.728,72.737,72.725,72.725,11200000.0
2008-09-23 12:02:00,72.734,72.741,72.732,72.738,14400000.0
2008-09-23 12:03:00,72.724,72.743,72.714,72.743,11200000.0
2008-09-23 12:04:00,72.747,72.747,72.689,72.689,17000000.0
2008-09-23 12:05:00,72.659,72.679,72.647,72.679,17600000.0
2008-09-23 12:06:00,72.692,72.697,72.687,72.689,12800000.0
2008-09-23 12:07:00,72.698,72.698,72.681,72.698,11600000.0
2008-09-23 12:08:00,72.688,72.698,72.685,72.685,11200000.0
2008-09-23 12:09:00,72.692,72.713,72.692,72.711,14400000.0
2008-09-23 12:10:00,72.753,72.773,72.753,72.755,11200000.0
2008-09-23 12:11:00,72.771,72.783,72.768,72.783,12800000.0
2008-09-23 12:12:00,72.79,72.795,72.762,72.762,11200000.0
2008-09-23 12:13:00,72.736,72.759,72.736,72.759,11600000.0
2008-09-23 12:14:00,72.76,72.76,72.733,72.733,12800000.0
2008-09-23 12:15:00,72.723,72.723,72.708,72.708,12800000.0
2008-09-23 12:16:00,72.695,72.713,72.695,72.709,12200000.0
2008-09-23 12:17:00,72.733,72.755,72.676,72.73,17600000.0
2008-09-23 12:18:00,72.717,72.736,72.717,72.731,16000000.0
2008-09-23 12:19:00,72.736,72.736,72.708,72.731,12800000.0
2008-09-23 12:20:00,72.727,72.747,72.727,72.735,14400000.0
2008-09-23 12:21:00,72.749,72.763,72.74,72.761,16000000.0
2008-09-23 12:22:00,72.783,72.806,72.783,72.792,16000000.0
2008-09-23 12:23:00,72.782,72.792,72.776,72.792,13800000.0
2008-09-23 12:24:00,72.797,72.823,72.797,72.823,13200000.0
2008-09-23 12:25:00,72.826,72.849,72.824,72.849,11200000.0
2008-09-23 12:26:00,72.856,72.862,72.837,72.837,11200000.0
2008-09-23 12:27:00,72.83,72.862,72.827,72.862,11200000.0
2008-09-23 12:28:00,72.856,72.856,72.843,72.843,12800000.0
2008-09-23 12:29:00,72.837,72.84,72.815,72.82,17600000.0
2008-09-23 12:30:00,72.796,72.796,72.775,72.785,17600000.0
2008-09-23 12:31:00,72.787,72.787,72.76,72.767,12800000.0
2008-09-23 12:32:00,72.733,72.768,72.733,72.768,12800000.0
2008-09-23 12:33:00,72.792,72.792,72.771,72.771,14800000.0
2008-09-23 12:34:00,72.745,72.745,72.717,72.717,12800000.0
2008-09-23 12:35:00,72.718,72.719,72.691,72.691,11200000.0
2008-09-23 12:36:00,72.711,72.711,72.698,72.699,11200000.0
2008-09-23 12:37:00,72.69,72.696,72.687,72.695,11600000.0
2008-09-23 12:38:00,72.691,72.694,72.603,72.69,18000000.0
2008-09-23 12:39:00,72.707,72.737,72.707,72.737,16000000.0
2008-09-23 12:40:00,72.718,72.718,72.684,72.684,16000000.0
2008-09-23 12:41:00,72.679,72.707,72.679,72.705,12200000.0
2008-09-23 12:42:00,72.711,72.719,72.711,72.719,14400000.0
2008-09-23 12:43:00,72.719,72.73,72.719,72.729,12800000.0
2008-09-23 12:44:00,72.72,72.759,72.72,72.759,17600000.0
2008-09-23 12:45:00,72.781,72.784,72.764,72.764,16000000.0
2008-09-23 12:46:00,72.76,72.767,72.755,72.767,12800000.0
2008-09-23 12:47:00,72.763,72.763,72.716,72.716,12800000.0
2008-09-23 12:48:00,72.716,72.725,72.716,72.725,11200000.0
2008-09-23 12:49:00,72.72,72.726,72.711,72.711,15400000.0
2008-09-23 12:50:00,72.69,72.703,72.69,72.7,14400000.0
2008-09-23 12:51:00,72.706,72.711,72.695,72.695,11200000.0
2008-09-23 12:52:00,72.693,72.693,72.664,72.68,11200000.0
2008-09-23 12:53:00,72.667,72.675,72.667,72.668,11200000.0
2008-09-23 12:54:00,72.665,72.665,72.613,72.613,12800000.0
2008-09-23 12:55:00,72.626,72.634,72.611,72.611,16000000.0
2008-09-23 12:56:00,72.611,72.611,72.6,72.6,11200000.0
2008-09-23 12:57:00,72.595,72.619,72.595,72.619,11200000.0
2008-09-23 12:58:00,72.628,72.657,72.628,72.657,17600000.0
2008-09-23 12:59:00,72.658,72.672,72.658,72.663,16000000.0
2008-09-23 13:00:00,72.679,72.751,72.679,72.751,12800000.0
2008-09-23 13:01:00,72.753,72.753,72.717,72.717,14400000.0
2008-09-23 13:02:00,72.695,72.695,72.627,72.627,12800000.0
2008-09-23 13:03:00,72.616,72.625,72.614,72.62,15400000.0
2008-09-23 13:04:00,72.596,72.596,72.573,72.573,11200000.0
2008-09-23 13:05:00,72.597,72.632,72.597,72.632,12800000.0
2008-09-23 13:06:00,72.633,72.633,72.593,72.595,11200000.0
2008-09-23 13:07:00,72.591,72.591,72.582,72.582,14400000.0
2008-09-23 13:08:00,72.598,72.6,72.591,72.594,17600000.0
2008-09-23 13:09:00,72.592,72.592,72.576,72.587,12800000.0
2008-09-23 13:10:00,72.575,72.6,72.575,72.597,16000000.0
2008-09-23 13:11:00,72.614,72.623,72.611,72.617,11200000.0
2008-09-23 13:12:00,72.625,72.625,72.6,72.6,12200000.0
2008-09-23 13:13:00,72.596,72.6,72.587,72.588,17600000.0
2008-09-23 13:14:00,72.579,72.579,72.552,72.552,13200000.0
2008-09-23 13:15:00,72.598,72.639,72.598,72.639,12800000.0
2008-09-23 13:16:00,72.636,72.654,72.636,72.654,17600000.0
2008-09-23 13:17:00,72.653,72.659,72.653,72.653,12800000.0
2008-09-23 13:18:00,72.671,72.715,72.671,72.715,11200000.0
2008-09-23 13:19:00,72.678,72.678,72.656,72.662,16000000.0
2008-09-23 13:20:00,72.68,72.68,72.636,72.673,17000000.0
2008-09-23 13:21:00,72.679,72.683,72.666,72.683,11200000.0
2008-09-23 13:22:00,72.697,72.738,72.697,72.731,12600000.0
2008-09-23 13:23:00,72.72,72.72,72.677,72.677,12800000.0
2008-09-23 13:24:00,72.668,72.668,72.626,72.626,11200000.0
2008-09-23 13:25:00,72.639,72.678,72.639,72.678,17600000.0
2008-09-23 13:26:00,72.693,72.698,72.682,72.682,17600000.0
2008-09-23 13:27:00,72.673,72.68,72.662,72.662,12800000.0
2008-09-23 13:28:00,72.645,72.649,72.557,72.648,16000000.0
2008-09-23 13:29:00,72.573,72.682,72.573,72.658,11200000.0
2008-09-23 13:30:00,72.657,72.657,72.617,72.617,12800000.0
2008-09-23 13:31:00,72.618,72.659,72.618,72.659,10600000.0
2008-09-23 13:32:00,72.644,72.644,72.624,72.624,11200000.0
2008-09-23 13:33:00,72.634,72.643,72.631,72.641,19200000.0
2008-09-23 13:34:00,72.629,72.641,72.629,72.641,12800000.0
2008-09-23 13:35:00,72.678,72.678,72.67,72.676,36800000.0
2008-09-23 13:36:00,72.655,72.676,72.655,72.664,17600000.0
2008-09-23 13:37:00,72.682,72.682,72.665,72.665,14400000.0
2008-09-23 13:38:00,72.674,72.687,72.662,72.664,33600000.0
2008-09-23 13:39:00,72.656,72.665,72.656,72.656,14400000.0
2008-09-23 13:40:00,72.661,72.671,72.65,72.65,39800000.0
2008-09-23 13:41:00,72.625,72.637,72.623,72.626,16000000.0
2008-09-23 13:42:00,72.641,72.66,72.641,72.651,11200000.0
2008-09-23 13:43:00,72.66,72.665,72.655,72.665,27200000.0
2008-09-23 13:44:00,72.679,72.725,72.671,72.725,33600000.0
2008-09-23 13:45:00,72.729,72.737,72.714,72.732,20800000.0
2008-09-23 13:46:00,72.729,72.731,72.713,72.716,24400000.0
2008-09-23 13:47:00,72.701,72.701,72.684,72.684,12200000.0
2008-09-23 13:48:00,72.671,72.674,72.659,72.671,12800000.0
2008-09-23 13:49:00,72.688,72.736,72.688,72.726,17600000.0
2008-09-23 13:50:00,72.717,72.743,72.716,72.743,10600000.0
2008-09-23 13:51:00,72.757,72.757,72.739,72.739,24000000.0
2008-09-23 13:52:00,72.739,72.75,72.729,72.729,12800000.0
2008-09-23 13:53:00,72.722,72.727,72.709,72.709,18000000.0
2008-09-23 13:54:00,72.727,72.728,72.723,72.727,26000000.0
2008-09-23 13:55:00,72.745,72.753,72.725,72.725,15200000.0
2008-09-23 13:56:00,72.738,72.763,72.738,72.763,14400000.0
2008-09-23 13:57:00,72.788,72.788,72.752,72.764,28800000.0
2008-09-23 13:58:00,72.756,72.758,72.753,72.756,14400000.0
2008-09-23 13:59:00,72.78,72.81,72.78,72.81,32000000.0
2008-09-23 14:00:00,72.807,72.819,72.793,72.793,47400000.0
2008-09-23 14:01:00,72.798,72.806,72.791,72.806,31400000.0
2008-09-23 14:02:00,72.806,72.81,72.801,72.802,14400000.0
2008-09-23 14:03:00,72.804,72.821,72.804,72.815,13800000.0
2008-09-23 14:04:00,72.82,72.837,72.82,72.837,11200000.0
2008-09-23 14:05:00,72.823,72.828,72.817,72.827,24000000.0
2008-09-23 14:06:00,72.818,72.825,72.807,72.812,36800000.0
2008-09-23 14:07:00,72.807,72.807,72.791,72.801,40000000.0
2008-09-23 14:08:00,72.785,72.785,72.762,72.762,16000000.0
2008-09-23 14:09:00,72.759,72.759,72.743,72.746,33600000.0
2008-09-23 14:10:00,72.726,72.735,72.707,72.707,34000000.0
2008-09-23 14:11:00,72.665,72.676,72.665,72.671,14400000.0
2008-09-23 14:12:00,72.672,72.676,72.661,72.661,27200000.0
2008-09-23 14:13:00,72.637,72.637,72.615,72.615,13800000.0
2008-09-23 14:14:00,72.606,72.62,72.604,72.62,12800000.0
2008-09-23 14:15:00,72.612,72.612,72.587,72.587,28800000.0
2008-09-23 14:16:00,72.57,72.578,72.549,72.549,25600000.0
2008-09-23 14:17:00,72.536,72.581,72.536,72.581,12800000.0
2008-09-23 14:18:00,72.597,72.614,72.595,72.595,16000000.0
2008-09-23 14:19:00,72.591,72.594,72.567,72.567,12800000.0
2008-09-23 14:20:00,72.566,72.584,72.566,72.569,25000000.0
2008-09-23 14:21:00,72.558,72.56,72.552,72.557,28800000.0
2008-09-23 14:22:00,72.556,72.556,72.544,72.551,24000000.0
2008-09-23 14:23:00,72.549,72.565,72.543,72.565,46800000.0
2008-09-23 14:24:00,72.567,72.571,72.56,72.56,12200000.0
2008-09-23 14:25:00,72.547,72.572,72.547,72.572,13200000.0
2008-09-23 14:26:00,72.57,72.576,72.566,72.566,12800000.0
2008-09-23 14:27:00,72.548,72.556,72.548,72.556,17600000.0
2008-09-23 14:28:00,72.546,72.547,72.532,72.545,11200000.0
2008-09-23 14:29:00,72.547,72.567,72.537,72.567,36800000.0
2008-09-23 14:30:00,72.56,72.56,72.546,72.554,21800000.0
2008-09-23 14:31:00,72.53,72.53,72.498,72.498,21200000.0
2008-09-23 14:32:00,72.492,72.507,72.491,72.507,39400000.0
2008-09-23 14:33:00,72.509,72.515,72.506,72.507,24000000.0
2008-09-23 14:34:00,72.521,72.534,72.521,72.533,33600000.0
2008-09-23 14:35:00,72.54,72.563,72.54,72.563,14400000.0
2008-09-23 14:36:00,72.585,72.639,72.585,72.639,12800000.0
2008-09-23 14:37:00,72.641,72.641,72.614,72.614,10600000.0
2008-09-23 14:38:00,72.622,72.646,72.622,72.645,56000000.0
2008-09-23 14:39:00,72.633,72.643,72.633,72.642,13200000.0
2008-09-23 14:40:00,72.638,72.653,72.631,72.651,14400000.0
2008-09-23 14:41:00,72.647,72.649,72.64,72.64,55400000.0
2008-09-23 14:42:00,72.648,72.661,72.647,72.647,12800000.0
2008-09-23 14:43:00,72.62,72.647,72.617,72.622,25600000.0
2008-09-23 14:44:00,72.641,72.641,72.616,72.619,11200000.0
2008-09-23 14:45:00,72.642,72.711,72.642,72.711,11200000.0
2008-09-23 14:46:00,72.716,72.716,72.671,72.671,11200000.0
2008-09-23 14:47:00,72.668,72.678,72.668,72.67,16000000.0
2008-09-23 14:48:00,72.674,72.674,72.62,72.62,19200000.0
2008-09-23 14:49:00,72.612,72.62,72.607,72.62,32000000.0
2008-09-23 14:50:00,72.62,72.626,72.611,72.612,28800000.0
2008-09-23 14:51:00,72.603,72.647,72.603,72.646,32400000.0
2008-09-23 14:52:00,72.666,72.666,72.662,72.662,12800000.0
2008-09-23 14:53:00,72.661,72.666,72.657,72.664,17600000.0
2008-09-23 14:54:00,72.654,72.654,72.607,72.607,13200000.0
2008-09-23 14:55:00,72.608,72.659,72.608,72.659,16000000.0
2008-09-23 14:56:00,72.644,72.644,72.636,72.639,12800000.0
2008-09-23 14:57:00,72.642,72.642,72.626,72.626,12800000.0
2008-09-23 14:58:00,72.636,72.636,72.62,72.62,17600000.0
2008-09-23 14:59:00,72.603,72.603,72.592,72.598,16000000.0
2008-09-23 15:00:00,72.618,72.666,72.618,72.655,14400000.0
2008-09-23 15:01:00,72.619,72.636,72.619,72.622,12800000.0
2008-09-23 15:02:00,72.615,72.628,72.612,72.614,26600000.0
2008-09-23 15:03:00,72.602,72.603,72.593,72.593,12800000.0
2008-09-23 15:04:00,72.618,72.633,72.606,72.606,24000000.0
2008-09-23 15:05:00,72.603,72.613,72.603,72.608,11200000.0
2008-09-23 15:06:00,72.615,72.628,72.615,72.622,11200000.0
2008-09-23 15:07:00,72.637,72.645,72.636,72.645,25600000.0
2008-09-23 15:08:00,72.647,72.647,72.603,72.605,22400000.0
2008-09-23 15:09:00,72.583,72.583,72.548,72.548,16000000.0
2008-09-23 15:10:00,72.567,72.586,72.567,72.582,40000000.0
2008-09-23 15:11:00,72.596,72.608,72.596,72.606,31400000.0
2008-09-23 15:12:00,72.603,72.608,72.59,72.59,30400000.0
2008-09-23 15:13:00,72.551,72.551,72.519,72.531,44200000.0
2008-09-23 15:14:00,72.521,72.521,72.488,72.488,35200000.0
2008-09-23 15:15:00,72.472,72.51,72.472,72.51,22400000.0
2008-09-23 15:16:00,72.571,72.594,72.571,72.583,36800000.0
2008-09-23 15:17:00,72.563,72.597,72.563,72.596,22400000.0
2008-09-23 15:18:00,72.617,72.668,72.617,72.668,22400000.0
2008-09-23 15:19:00,72.677,72.677,72.637,72.65,16000000.0
2008-09-23 15:20:00,72.63,72.63,72.612,72.629,24000000.0
2008-09-23 15:21:00,72.633,72.721,72.628,72.721,14400000.0
2008-09-23 15:22:00,72.726,72.74,72.721,72.74,14400000.0
2008-09-23 15:23:00,72.731,72.731,72.718,72.718,48400000.0
2008-09-23 15:24:00,72.7,72.7,72.676,72.683,25600000.0
2008-09-23 15:25:00,72.665,72.678,72.665,72.676,27600000.0
2008-09-23 15:26:00,72.685,72.685,72.678,72.683,40000000.0
2008-09-23 15:27:00,72.694,72.695,72.679,72.679,28800000.0
2008-09-23 15:28:00,72.664,72.666,72.648,72.648,70400000.0
2008-09-23 15:29:00,72.651,72.663,72.568,72.658,46400000.0
2008-09-23 15:30:00,72.578,72.66,72.518,72.552,114000000.0
2008-09-23 15:31:00,72.651,72.653,72.644,72.649,61200000.0
2008-09-23 15:32:00,72.645,72.665,72.645,72.656,30800000.0
2008-09-23 15:33:00,72.662,72.662,72.643,72.643,30400000.0
2008-09-23 15:34:00,72.637,72.696,72.637,72.69,22400000.0
2008-09-23 15:35:00,72.676,72.688,72.662,72.681,34000000.0
2008-09-23 15:36:00,72.695,72.729,72.695,72.729,31400000.0
2008-09-23 15:37:00,72.725,72.734,72.724,72.724,30400000.0
2008-09-23 15:38:00,72.717,72.728,72.716,72.719,59200000.0
2008-09-23 15:39:00,72.698,72.698,72.634,72.634,36800000.0
2008-09-23 15:40:00,72.632,72.65,72.632,72.645,34600000.0
2008-09-23 15:41:00,72.645,72.652,72.64,72.646,25600000.0
2008-09-23 15:42:00,72.649,72.678,72.649,72.678,43600000.0
2008-09-23 15:43:00,72.689,72.727,72.689,72.724,27200000.0
2008-09-23 15:44:00,72.711,72.72,72.708,72.719,27200000.0
2008-09-23 15:45:00,72.746,72.766,72.731,72.766,16000000.0
2008-09-23 15:46:00,72.765,72.88,72.765,72.88,14400000.0
2008-09-23 15:47:00,72.901,72.929,72.901,72.917,30400000.0
2008-09-23 15:48:00,72.901,72.937,72.901,72.937,26600000.0
2008-09-23 15:49:00,72.97,73.018,72.97,73.008,11200000.0
2008-09-23 15:50:00,72.993,72.993,72.977,72.986,25600000.0
2008-09-23 15:51:00,72.971,72.979,72.962,72.972,43600000.0
2008-09-23 15:52:00,72.967,72.967,72.919,72.919,20800000.0
2008-09-23 15:53:00,72.889,72.889,72.838,72.841,24000000.0
2008-09-23 15:54:00,72.815,72.815,72.805,72.807,28800000.0
2008-09-23 15:55:00,72.816,72.836,72.816,72.82,23400000.0
2008-09-23 15:56:00,72.826,72.846,72.826,72.846,51200000.0
2008-09-23 15:57:00,72.837,72.846,72.835,72.845,12800000.0
2008-09-23 15:58:00,72.851,72.851,72.826,72.826,19200000.0
2008-09-23 15:59:00,72.812,72.812,72.779,72.802,36800000.0
2008-09-23 16:00:00,72.803,72.808,72.786,72.798,51200000.0
2008-09-23 16:01:00,72.804,72.867,72.804,72.867,41600000.0
2008-09-23 16:02:00,72.848,72.848,72.805,72.805,22400000.0
2008-09-23 16:03:00,72.796,72.806,72.792,72.792,64800000.0
2008-09-23 16:04:00,72.791,72.791,72.727,72.741,44800000.0
2008-09-23 16:05:00,72.78,72.823,72.78,72.823,48000000.0
2008-09-23 16:06:00,72.799,72.803,72.792,72.793,35200000.0
2008-09-23 16:07:00,72.783,72.791,72.772,72.772,32400000.0
2008-09-23 16:08:00,72.772,72.783,72.77,72.781,45200000.0
2008-09-23 16:09:00,72.782,72.782,72.756,72.756,45200000.0
2008-09-23 16:10:00,72.729,72.729,72.7,72.7,41600000.0
2008-09-23 16:11:00,72.698,72.808,72.698,72.808,14400000.0
2008-09-23 16:12:00,72.766,72.766,72.687,72.687,55400000.0
2008-09-23 16:13:00,72.68,72.711,72.68,72.711,11600000.0
2008-09-23 16:14:00,72.694,72.694,72.675,72.678,49600000.0
2008-09-23 16:15:00,72.668,72.668,72.645,72.645,58600000.0
2008-09-23 16:16:00,72.656,72.705,72.656,72.705,17600000.0
2008-09-23 16:17:00,72.721,72.721,72.688,72.694,38400000.0
2008-09-23 16:18:00,72.69,72.698,72.653,72.653,38400000.0
2008-09-23 16:19:00,72.655,72.672,72.63,72.672,21800000.0
2008-09-23 16:20:00,72.693,72.695,72.668,72.668,11200000.0
2008-09-23 16:21:00,72.655,72.68,72.655,72.68,27200000.0
2008-09-23 16:22:00,72.684,72.684,72.646,72.646,41600000.0
2008-09-23 16:23:00,72.631,72.648,72.625,72.648,43200000.0
2008-09-23 16:24:00,72.639,72.647,72.619,72.644,17600000.0
2008-09-23 16:25:00,72.655,72.669,72.655,72.667,34000000.0
2008-09-23 16:26:00,72.647,72.694,72.647,72.694,17000000.0
2008-09-23 16:27:00,72.669,72.695,72.666,72.666,35200000.0
2008-09-23 16:28:00,72.628,72.629,72.608,72.616,27200000.0
2008-09-23 16:29:00,72.619,72.653,72.619,72.653,11600000.0
2008-09-23 16:30:00,72.682,72.7,72.671,72.7,43200000.0
2008-09-23 16:31:00,72.699,72.699,72.676,72.676,41000000.0
2008-09-23 16:32:00,72.711,72.714,72.703,72.705,12800000.0
2008-09-23 16:33:00,72.692,72.692,72.681,72.681,27200000.0
2008-09-23 16:34:00,72.666,72.667,72.643,72.649,34600000.0
2008-09-23 16:35:00,72.604,72.604,72.57,72.576,52800000.0
2008-09-23 16:36:00,72.595,72.598,72.576,72.576,51000000.0
2008-09-23 16:37:00,72.563,72.595,72.563,72.595,41600000.0
2008-09-23 16:38:00,72.597,72.597,72.558,72.558,38800000.0
2008-09-23 16:39:00,72.527,72.527,72.5,72.5,35200000.0
2008-09-23 16:40:00,72.511,72.521,72.502,72.512,56800000.0
2008-09-23 16:41:00,72.509,72.51,72.498,72.506,73600000.0
2008-09-23 16:42:00,72.512,72.518,72.505,72.505,54400000.0
2008-09-23 16:43:00,72.494,72.494,72.459,72.459,17600000.0
2008-09-23 16:44:00,72.436,72.436,72.402,72.402,11200000.0
2008-09-23 16:45:00,72.392,72.402,72.382,72.385,58400000.0
2008-09-23 16:46:00,72.371,72.381,72.362,72.373,12800000.0
2008-09-23 16:47:00,72.379,72.383,72.357,72.359,70400000.0
2008-09-23 16:48:00,72.354,72.354,72.334,72.334,53200000.0
2008-09-23 16:49:00,72.339,72.388,72.339,72.388,36800000.0
2008-09-23 16:50:00,72.415,72.415,72.348,72.348,75600000.0
2008-09-23 16:51:00,72.331,72.377,72.331,72.367,32000000.0
2008-09-23 16:52:00,72.381,72.402,72.381,72.395,46400000.0
2008-09-23 16:53:00,72.405,72.412,72.403,72.412,30400000.0
2008-09-23 16:54:00,72.397,72.418,72.386,72.418,11200000.0
2008-09-23 16:55:00,72.42,72.473,72.42,72.473,27200000.0
2008-09-23 16:56:00,72.492,72.507,72.492,72.498,36800000.0
2008-09-23 16:57:00,72.494,72.509,72.487,72.487,19200000.0
2008-09-23 16:58:00,72.467,72.467,72.432,72.453,12800000.0
2008-09-23 16:59:00,72.443,72.513,72.443,72.513,51600000.0
2008-09-23 17:00:00,72.501,72.501,72.444,72.444,49600000.0
2008-09-23 17:01:00,72.43,72.458,72.43,72.458,40000000.0
2008-09-23 17:02:00,72.477,72.483,72.474,72.479,33000000.0
2008-09-23 17:03:00,72.487,72.507,72.484,72.503,44200000.0
2008-09-23 17:04:00,72.519,72.521,72.499,72.499,41000000.0
2008-09-23 17:05:00,72.491,72.495,72.461,72.461,54400000.0
2008-09-23 17:06:00,72.461,72.467,72.451,72.467,59200000.0
2008-09-23 17:07:00,72.461,72.476,72.446,72.476,35200000.0
2008-09-23 17:08:00,72.492,72.507,72.477,72.477,69400000.0
2008-09-23 17:09:00,72.473,72.493,72.466,72.479,59200000.0
2008-09-23 17:10:00,72.483,72.485,72.472,72.485,25600000.0
2008-09-23 17:11:00,72.455,72.455,72.43,72.445,37800000.0
2008-09-23 17:12:00,72.442,72.471,72.437,72.471,26000000.0
2008-09-23 17:13:00,72.496,72.496,72.478,72.478,28800000.0
2008-09-23 17:14:00,72.488,72.552,72.488,72.552,22400000.0
2008-09-23 17:15:00,72.558,72.589,72.558,72.577,18600000.0
2008-09-23 17:16:00,72.651,72.651,72.62,72.62,9600000.0
2008-09-23 17:17:00,72.569,72.569,72.536,72.536,38800000.0
2008-09-23 17:18:00,72.534,72.561,72.534,72.561,57600000.0
2008-09-23 17:19:00,72.579,72.579,72.566,72.575,24000000.0
2008-09-23 17:20:00,72.562,72.567,72.559,72.567,16000000.0
2008-09-23 17:21:00,72.583,72.598,72.583,72.592,28800000.0
2008-09-23 17:22:00,72.592,72.6,72.59,72.593,19200000.0
2008-09-23 17:23:00,72.594,72.594,72.583,72.586,11200000.0
2008-09-23 17:24:00,72.572,72.572,72.5,72.5,12800000.0
2008-09-23 17:25:00,72.497,72.508,72.487,72.508,17600000.0
2008-09-23 17:26:00,72.503,72.512,72.5,72.512,35200000.0
2008-09-23 17:27:00,72.534,72.534,72.432,72.432,45800000.0
2008-09-23 17:28:00,72.42,72.426,72.397,72.397,31400000.0
2008-09-23 17:29:00,72.405,72.405,72.357,72.357,27200000.0
2008-09-23 17:30:00,72.333,72.333,72.309,72.316,17600000.0
2008-09-23 17:31:00,72.295,72.295,72.271,72.273,88400000.0
2008-09-23 17:32:00,72.277,72.299,72.277,72.277,53200000.0
2008-09-23 17:33:00,72.282,72.292,72.276,72.292,36800000.0
2008-09-23 17:34:00,72.289,72.307,72.289,72.298,64000000.0
2008-09-23 17:35:00,72.311,72.311,72.289,72.295,42600000.0
2008-09-23 17:36:00,72.292,72.301,72.275,72.275,34000000.0
2008-09-23 17:37:00,72.268,72.303,72.268,72.303,16000000.0
2008-09-23 17:38:00,72.285,72.299,72.282,72.299,35600000.0
2008-09-23 17:39:00,72.304,72.338,72.303,72.338,16000000.0
2008-09-23 17:40:00,72.33,72.33,72.315,72.318,76800000.0
2008-09-23 17:41:00,72.321,72.337,72.321,72.322,12800000.0
2008-09-23 17:42:00,72.305,72.315,72.305,72.31,12800000.0
2008-09-23 17:43:00,72.315,72.316,72.299,72.313,17600000.0
2008-09-23 17:44:00,72.303,72.303,72.286,72.286,30400000.0
2008-09-23 17:45:00,72.284,72.288,72.28,72.287,29800000.0
2008-09-23 17:46:00,72.292,72.3,72.284,72.29,41400000.0
2008-09-23 17:47:00,72.295,72.313,72.295,72.313,57600000.0
2008-09-23 17:48:00,72.311,72.313,72.292,72.292,57600000.0
2008-09-23 17:49:00,72.285,72.285,72.266,72.274,46800000.0
2008-09-23 17:50:00,72.286,72.289,72.272,72.284,12800000.0
2008-09-23 17:51:00,72.312,72.346,72.296,72.346,49600000.0
2008-09-23 17:52:00,72.337,72.345,72.328,72.344,43600000.0
2008-09-23 17:53:00,72.421,72.453,72.42,72.453,34000000.0
2008-09-23 17:54:00,72.448,72.463,72.411,72.463,38400000.0
2008-09-23 17:55:00,72.443,72.443,72.385,72.385,40400000.0
2008-09-23 17:56:00,72.39,72.429,72.39,72.429,44800000.0
2008-09-23 17:57:00,72.432,72.432,72.414,72.424,36800000.0
2008-09-23 17:58:00,72.414,72.414,72.398,72.408,17600000.0
2008-09-23 17:59:00,72.391,72.391,72.314,72.314,62400000.0
2008-09-23 18:00:00,72.298,72.319,72.298,72.319,50600000.0
2008-09-23 18:01:00,72.316,72.316,72.293,72.293,32000000.0
2008-09-23 18:02:00,72.288,72.297,72.286,72.287,24000000.0
2008-09-23 18:03:00,72.295,72.306,72.292,72.306,36800000.0
2008-09-23 18:04:00,72.308,72.336,72.308,72.312,33000000.0
2008-09-23 18:05:00,72.322,72.328,72.319,72.328,12800000.0
2008-09-23 18:06:00,72.326,72.331,72.316,72.331,30400000.0
2008-09-23 18:07:00,72.375,72.415,72.375,72.405,11200000.0
2008-09-23 18:08:00,72.392,72.407,72.381,72.407,84200000.0
2008-09-23 18:09:00,72.403,72.416,72.403,72.416,33000000.0
2008-09-23 18:10:00,72.421,72.421,72.4,72.414,16000000.0
2008-09-23 18:11:00,72.418,72.438,72.407,72.438,12800000.0
2008-09-23 18:12:00,72.441,72.441,72.394,72.394,12800000.0
2008-09-23 18:13:00,72.371,72.371,72.258,72.327,27200000.0
2008-09-23 18:14:00,72.328,72.345,72.314,72.345,19200000.0
2008-09-23 18:15:00,72.353,72.353,72.331,72.339,30400000.0
2008-09-23 18:16:00,72.349,72.368,72.349,72.354,55400000.0
2008-09-23 18:17:00,72.357,72.373,72.351,72.351,43200000.0
2008-09-23 18:18:00,72.35,72.369,72.333,72.333,30400000.0
2008-09-23 18:19:00,72.317,72.317,72.3,72.3,46400000.0
2008-09-23 18:20:00,72.301,72.328,72.301,72.328,43600000.0
2008-09-23 18:21:00,72.327,72.333,72.326,72.33,12800000.0
2008-09-23 18:22:00,72.319,72.319,72.294,72.294,33600000.0
2008-09-23 18:23:00,72.315,72.325,72.309,72.312,46400000.0
2008-09-23 18:24:00,72.29,72.297,72.286,72.29,52800000.0
2008-09-23 18:25:00,72.289,72.296,72.279,72.293,33600000.0
2008-09-23 18:26:00,72.304,72.306,72.291,72.291,30200000.0
2008-09-23 18:27:00,72.298,72.303,72.293,72.293,33600000.0
2008-09-23 18:28:00,72.288,72.295,72.286,72.295,12800000.0
2008-09-23 18:29:00,72.293,72.293,72.276,72.29,25600000.0
2008-09-23 18:30:00,72.282,72.282,72.258,72.267,36800000.0
2008-09-23 18:31:00,72.248,72.261,72.248,72.261,11200000.0
2008-09-23 18:32:00,72.255,72.255,72.18,72.18,70800000.0
2008-09-23 18:33:00,72.17,72.18,72.167,72.18,32000000.0
2008-09-23 18:34:00,72.186,72.186,72.172,72.175,19200000.0
2008-09-23 18:35:00,72.194,72.194,72.17,72.171,43200000.0
2008-09-23 18:36:00,72.179,72.179,72.14,72.14,68600000.0
2008-09-23 18:37:00,72.139,72.16,72.119,72.16,36600000.0
2008-09-23 18:38:00,72.161,72.177,72.161,72.167,49000000.0
2008-09-23 18:39:00,72.183,72.196,72.183,72.19,77200000.0
2008-09-23 18:40:00,72.199,72.204,72.192,72.193,65600000.0
2008-09-23 18:41:00,72.184,72.186,72.174,72.184,72000000.0
2008-09-23 18:42:00,72.193,72.193,72.147,72.147,78400000.0
2008-09-23 18:43:00,72.125,72.128,72.046,72.056,49600000.0
2008-09-23 18:44:00,72.059,72.08,72.059,72.065,30400000.0
2008-09-23 18:45:00,72.071,72.071,72.051,72.066,13600000.0
2008-09-23 18:46:00,72.063,72.101,72.063,72.101,12800000.0
2008-09-23 18:47:00,72.077,72.091,72.073,72.091,14400000.0
2008-09-23 18:48:00,72.077,72.091,72.077,72.088,29200000.0
2008-09-23 18:49:00,72.078,72.084,72.061,72.084,24000000.0
2008-09-23 18:50:00,72.125,72.14,72.114,72.14,47200000.0
2008-09-23 18:51:00,72.153,72.153,72.137,72.137,12800000.0
2008-09-23 18:52:00,72.126,72.132,72.119,72.119,18600000.0
2008-09-23 18:53:00,72.112,72.122,72.076,72.076,30400000.0
2008-09-23 18:54:00,72.083,72.087,72.057,72.057,19200000.0
2008-09-23 18:55:00,72.028,72.028,72.01,72.01,22400000.0
2008-09-23 18:56:00,72.03,72.03,72.019,72.027,16000000.0
2008-09-23 18:57:00,72.032,72.045,72.026,72.045,19200000.0
2008-09-23 18:58:00,72.065,72.105,72.065,72.099,32000000.0
2008-09-23 18:59:00,72.079,72.093,72.072,72.093,32000000.0
2008-09-23 19:00:00,72.076,72.076,72.028,72.028,14400000.0
2008-09-23 19:01:00,72.009,72.009,71.972,71.972,19200000.0
2008-09-23 19:02:00,71.969,71.976,71.963,71.966,43200000.0
2008-09-23 19:03:00,71.977,71.989,71.97,71.971,14400000.0
2008-09-23 19:04:00,71.984,71.985,71.971,71.971,17600000.0
2008-09-23 19:05:00,71.978,71.992,71.964,71.992,22800000.0
2008-09-23 19:06:00,71.985,71.993,71.968,71.968,56000000.0
2008-09-23 19:07:00,71.962,71.972,71.957,71.957,35600000.0
2008-09-23 19:08:00,71.959,71.97,71.927,71.927,22400000.0
2008-09-23 19:09:00,71.918,71.951,71.918,71.95,12800000.0
2008-09-23 19:10:00,71.976,71.982,71.967,71.967,14400000.0
2008-09-23 19:11:00,71.98,71.98,71.937,71.937,30400000.0
2008-09-23 19:12:00,71.938,71.947,71.884,71.884,24400000.0
2008-09-23 19:13:00,71.911,71.97,71.911,71.97,12200000.0
2008-09-23 19:14:00,71.978,71.978,71.961,71.967,12800000.0
2008-09-23 19:15:00,71.944,71.947,71.919,71.931,15400000.0
2008-09-23 19:16:00,71.935,71.951,71.924,71.945,12800000.0
2008-09-23 19:17:00,71.952,71.954,71.939,71.954,14400000.0
2008-09-23 19:18:00,71.92,71.92,71.844,71.852,32000000.0
2008-09-23 19:19:00,71.84,71.84,71.806,71.806,11200000.0
2008-09-23 19:20:00,71.792,71.792,71.753,71.763,14800000.0
2008-09-23 19:21:00,71.775,71.781,71.763,71.781,17600000.0
2008-09-23 19:22:00,71.751,71.751,71.729,71.73,14400000.0
2008-09-23 19:23:00,71.737,71.753,71.737,71.74,16000000.0
2008-09-23 19:24:00,71.75,71.768,71.743,71.768,48400000.0
2008-09-23 19:25:00,71.782,71.789,71.766,71.789,11200000.0
2008-09-23 19:26:00,71.788,71.801,71.788,71.798,41600000.0
2008-09-23 19:27:00,71.799,71.818,71.784,71.784,14400000.0
2008-09-23 19:28:00,71.802,71.815,71.798,71.815,13200000.0
2008-09-23 19:29:00,71.82,71.821,71.81,71.818,12800000.0
2008-09-23 19:30:00,71.812,71.812,71.798,71.803,11600000.0
2008-09-23 19:31:00,71.796,71.804,71.775,71.775,12800000.0
2008-09-23 19:32:00,71.762,71.762,71.747,71.747,11200000.0
2008-09-23 19:33:00,71.76,71.762,71.732,71.732,11200000.0
2008-09-23 19:34:00,71.74,71.756,71.74,71.742,12800000.0
2008-09-23 19:35:00,71.75,71.753,71.736,71.74,18000000.0
2008-09-23 19:36:00,71.744,71.744,71.721,71.721,16400000.0
2008-09-23 19:37:00,71.724,71.739,71.724,71.736,11200000.0
2008-09-23 19:38:00,71.771,71.813,71.771,71.813,11200000.0
2008-09-23 19:39:00,71.811,71.835,71.811,71.832,12800000.0
2008-09-23 19:40:00,71.83,71.842,71.825,71.825,11600000.0
2008-09-23 19:41:00,71.797,71.797,71.78,71.789,11200000.0
2008-09-23 19:42:00,71.787,71.817,71.787,71.817,11200000.0
2008-09-23 19:43:00,71.814,71.825,71.806,71.821,19200000.0
2008-09-23 19:44:00,71.823,71.839,71.823,71.836,11200000.0
2008-09-23 19:45:00,71.856,71.863,71.848,71.863,16000000.0
2008-09-23 19:46:00,71.862,71.865,71.855,71.855,14400000.0
2008-09-23 19:47:00,71.835,71.835,71.803,71.803,18000000.0
2008-09-23 19:48:00,71.796,71.796,71.778,71.78,12800000.0
2008-09-23 19:49:00,71.796,71.814,71.796,71.813,30400000.0
2008-09-23 19:50:00,71.779,71.779,71.757,71.758,12800000.0
2008-09-23 19:51:00,71.742,71.742,71.73,71.73,12800000.0
2008-09-23 19:52:00,71.719,71.732,71.714,71.732,16000000.0
2008-09-23 19:53:00,71.732,71.743,71.732,71.739,12800000.0
2008-09-23 19:54:00,71.749,71.772,71.749,71.772,12800000.0
2008-09-23 19:55:00,71.778,71.778,71.757,71.759,10600000.0
2008-09-23 19:56:00,71.75,71.824,71.75,71.824,16000000.0
2008-09-23 19:57:00,71.825,71.825,71.814,71.818,9600000.0
2008-09-23 19:58:00,71.846,71.882,71.846,71.882,11200000.0
2008-09-23 19:59:00,71.876,71.876,71.859,71.859,12800000.0
2008-09-23 20:00:00,71.86,71.864,71.852,71.864,17600000.0
2008-09-23 20:01:00,71.859,71.873,71.859,71.873,11200000.0
2008-09-23 20:02:00,71.878,71.878,71.859,71.859,17600000.0
2008-09-23 20:03:00,71.881,71.891,71.878,71.878,16000000.0
2008-09-23 20:04:00,71.87,71.884,71.869,71.877,30400000.0
2008-09-23 20:05:00,71.897,71.927,71.897,71.927,12800000.0
2008-09-23 20:06:00,71.943,71.96,71.943,71.951,11200000.0
2008-09-23 20:07:00,71.9,71.907,71.889,71.898,18000000.0
2008-09-23 20:08:00,71.898,71.951,71.898,71.951,38400000.0
2008-09-23 20:09:00,71.965,71.965,71.951,71.951,11200000.0
2008-09-23 20:10:00,71.985,71.988,71.966,71.988,16000000.0
2008-09-23 20:11:00,71.984,72.079,71.966,72.079,11200000.0
2008-09-23 20:12:00,72.064,72.064,72.008,72.038,11200000.0
2008-09-23 20:13:00,72.068,72.083,72.06,72.06,26600000.0
2008-09-23 20:14:00,72.055,72.055,71.958,72.036,14400000.0
2008-09-23 20:15:00,72.045,72.056,71.976,71.976,17600000.0
2008-09-23 20:16:00,71.985,71.994,71.978,71.979,28800000.0
2008-09-23 20:17:00,71.985,72.004,71.985,71.988,34000000.0
2008-09-23 20:18:00,72.0,72.0,71.953,71.983,32000000.0
2008-09-23 20:19:00,71.992,71.992,71.975,71.987,11200000.0
2008-09-23 20:20:00,71.989,71.993,71.984,71.984,19200000.0
2008-09-23 20:21:00,71.967,71.983,71.962,71.983,16000000.0
2008-09-23 20:22:00,71.969,71.969,71.955,71.961,14400000.0
2008-09-23 20:23:00,71.95,71.95,71.907,71.907,13200000.0
2008-09-23 20:24:00,71.909,71.912,71.903,71.912,16000000.0
2008-09-23 20:25:00,71.897,71.921,71.897,71.921,11200000.0
2008-09-23 20:26:00,71.934,71.954,71.934,71.948,16000000.0
2008-09-23 20:27:00,71.975,71.986,71.975,71.978,12800000.0
2008-09-23 20:28:00,71.999,71.999,71.982,71.988,11200000.0
2008-09-23 20:29:00,71.96,71.96,71.851,71.959,16400000.0
2008-09-23 20:30:00,71.991,72.024,71.991,72.021,27200000.0
2008-09-23 20:31:00,72.05,72.063,72.05,72.063,12800000.0
2008-09-23 20:32:00,72.07,72.081,72.063,72.075,12800000.0
2008-09-23 20:33:00,72.061,72.061,72.024,72.024,12800000.0
2008-09-23 20:34:00,72.006,72.006,71.975,71.975,11200000.0
2008-09-23 20:35:00,71.974,72.018,71.974,72.018,11200000.0
2008-09-23 20:36:00,72.03,72.035,72.01,72.01,16000000.0
2008-09-23 20:37:00,71.999,71.999,71.989,71.99,12800000.0
2008-09-23 20:38:00,71.982,71.991,71.977,71.99,12800000.0
2008-09-23 20:39:00,71.996,71.999,71.979,71.999,14400000.0
2008-09-23 20:40:00,71.99,72.029,71.99,72.029,11600000.0
2008-09-23 20:41:00,72.031,72.032,72.023,72.029,11200000.0
2008-09-23 20:42:00,72.037,72.051,72.037,72.051,11200000.0
2008-09-23 20:43:00,72.053,72.053,72.035,72.042,14400000.0
2008-09-23 20:44:00,72.043,72.055,72.043,72.051,11200000.0
2008-09-23 20:45:00,72.058,72.058,72.026,72.029,12800000.0
2008-09-23 20:46:00,72.031,72.051,72.031,72.05,14400000.0
2008-09-23 20:47:00,72.054,72.065,72.054,72.054,7400000.0
2008-09-23 20:48:00,72.096,72.157,72.096,72.157,17600000.0
2008-09-23 20:49:00,72.141,72.173,72.141,72.173,19200000.0
2008-09-23 20:50:00,72.165,72.165,72.149,72.154,16000000.0
2008-09-23 20:51:00,72.139,72.158,72.138,72.158,29600000.0
2008-09-23 20:52:00,72.148,72.163,72.136,72.136,12800000.0
2008-09-23 20:53:00,72.139,72.139,72.127,72.13,15400000.0
2008-09-23 20:54:00,72.11,72.116,72.101,72.106,12800000.0
2008-09-23 20:55:00,72.114,72.114,72.057,72.057,12800000.0
2008-09-23 20:56:00,72.068,72.102,72.068,72.096,13200000.0
2008-09-23 20:57:00,72.1,72.115,72.093,72.115,12800000.0
2008-09-23 20:58:00,72.116,72.118,72.084,72.084,16000000.0
2008-09-23 20:59:00,72.085,72.085,72.072,72.072,11200000.0
2008-09-23 21:00:00,72.054,72.067,72.052,72.063,17600000.0
2008-09-23 21:01:00,72.051,72.064,72.048,72.06,11200000.0
2008-09-23 21:02:00,72.07,72.07,72.057,72.061,16000000.0
2008-09-23 21:03:00,72.07,72.076,72.07,72.07,8000000.0
2008-09-23 21:04:00,72.08,72.08,72.059,72.059,9600000.0
2008-09-23 21:05:00,72.072,72.075,72.06,72.068,14800000.0
2008-09-23 21:06:00,72.065,72.095,72.065,72.09,12800000.0
2008-09-23 21:07:00,72.115,72.115,72.095,72.103,14400000.0
2008-09-23 21:08:00,72.124,72.149,72.12,72.149,16000000.0
2008-09-23 21:09:00,72.135,72.135,72.117,72.123,11200000.0
2008-09-23 21:10:00,72.122,72.151,72.122,72.151,13200000.0
2008-09-23 21:11:00,72.174,72.182,72.163,72.18,12200000.0
2008-09-23 21:12:00,72.179,72.182,72.176,72.179,12800000.0
2008-09-23 21:13:00,72.169,72.169,72.165,72.165,8000000.0
2008-09-23 21:14:00,72.174,72.192,72.168,72.192,12800000.0
2008-09-23 21:15:00,72.175,72.207,72.167,72.207,11200000.0
2008-09-23 21:16:00,72.231,72.309,72.231,72.309,19200000.0
2008-09-23 21:17:00,72.35,72.35,72.323,72.35,14400000.0
2008-09-23 21:18:00,72.35,72.359,72.35,72.352,11200000.0
2008-09-23 21:19:00,72.354,72.354,72.314,72.314,17600000.0
2008-09-23 21:20:00,72.299,72.319,72.296,72.296,14400000.0
2008-09-23 21:21:00,72.31,72.31,72.261,72.261,8000000.0
2008-09-23 21:22:00,72.232,72.232,72.216,72.219,12800000.0
2008-09-23 21:23:00,72.228,72.267,72.228,72.267,12800000.0
2008-09-23 21:24:00,72.267,72.27,72.251,72.251,11200000.0
2008-09-23 21:25:00,72.243,72.254,72.241,72.254,17600000.0
2008-09-23 21:26:00,72.259,72.259,72.231,72.231,24400000.0
2008-09-23 21:27:00,72.225,72.225,72.192,72.192,22400000.0
2008-09-23 21:28:00,72.174,72.174,72.148,72.159,11200000.0
2008-09-23 21:29:00,72.158,72.164,72.157,72.157,27600000.0
2008-09-23 21:30:00,72.153,72.159,72.148,72.154,13200000.0
2008-09-23 21:31:00,72.147,72.154,72.147,72.152,16000000.0
2008-09-23 21:32:00,72.146,72.146,72.123,72.13,14400000.0
2008-09-23 21:33:00,72.124,72.124,72.081,72.081,11200000.0
2008-09-23 21:34:00,72.104,72.125,72.104,72.121,17000000.0
2008-09-23 21:35:00,72.122,72.122,72.081,72.081,14400000.0
2008-09-23 21:36:00,72.065,72.072,72.053,72.053,11200000.0
2008-09-23 21:37:00,72.026,72.026,72.008,72.026,16000000.0
2008-09-23 21:38:00,72.015,72.015,71.981,71.981,14400000.0
2008-09-23 21:39:00,71.977,71.989,71.973,71.975,12800000.0
2008-09-23 21:40:00,71.97,71.991,71.97,71.991,9600000.0
2008-09-23 21:41:00,71.995,72.003,71.911,71.983,11200000.0
2008-09-23 21:42:00,71.977,71.977,71.944,71.963,14400000.0
2008-09-23 21:43:00,71.961,71.977,71.955,71.962,16000000.0
2008-09-23 21:44:00,71.959,71.972,71.951,71.972,17600000.0
2008-09-23 21:45:00,71.925,71.925,71.873,71.882,17600000.0
2008-09-23 21:46:00,71.88,71.88,71.859,71.865,14400000.0
2008-09-23 21:47:00,71.854,71.873,71.852,71.873,10600000.0
2008-09-23 21:48:00,71.863,71.869,71.859,71.863,35200000.0
2008-09-23 21:49:00,71.866,71.868,71.861,71.861,11200000.0
2008-09-23 21:50:00,71.875,71.886,71.87,71.885,12800000.0
2008-09-23 21:51:00,71.907,71.912,71.904,71.904,17600000.0
2008-09-23 21:52:00,71.913,71.913,71.898,71.9,11200000.0
2008-09-23 21:53:00,71.908,71.908,71.896,71.896,11200000.0
2008-09-23 21:54:00,71.891,71.908,71.891,71.908,11200000.0
2008-09-23 21:55:00,71.904,71.912,71.896,71.896,12800000.0
2008-09-23 21:56:00,71.888,71.888,71.867,71.867,13200000.0
2008-09-23 21:57:00,71.868,71.871,71.863,71.869,17600000.0
2008-09-23 21:58:00,71.873,71.885,71.873,71.879,12800000.0
2008-09-23 21:59:00,71.894,71.905,71.894,71.898,12800000.0
2008-09-23 22:00:00,71.892,71.9,71.888,71.9,18000000.0
2008-09-23 22:01:00,71.897,71.916,71.897,71.916,11200000.0
2008-09-23 22:02:00,71.902,71.902,71.879,71.879,11200000.0
2008-09-23 22:03:00,71.875,71.882,71.875,71.882,17000000.0
2008-09-23 22:04:00,71.899,71.93,71.899,71.93,16000000.0
2008-09-23 22:05:00,71.958,71.961,71.948,71.948,11200000.0
2008-09-23 22:06:00,71.93,71.95,71.922,71.941,12800000.0
2008-09-23 22:07:00,71.944,71.944,71.93,71.93,16000000.0
2008-09-23 22:08:00,71.926,71.943,71.923,71.943,16000000.0
2008-09-23 22:09:00,71.925,71.946,71.916,71.946,12800000.0
2008-09-23 22:10:00,71.951,71.959,71.945,71.945,12800000.0
2008-09-23 22:11:00,71.929,71.937,71.923,71.937,11200000.0
2008-09-23 22:12:00,71.94,71.94,71.913,71.916,12800000.0
2008-09-23 22:13:00,71.892,71.901,71.891,71.894,12800000.0
2008-09-23 22:14:00,71.88,71.892,71.878,71.878,12800000.0
2008-09-23 22:15:00,71.87,71.87,71.855,71.856,14400000.0
2008-09-23 22:16:00,71.859,71.868,71.858,71.868,17600000.0
2008-09-23 22:17:00,71.857,71.861,71.837,71.837,19200000.0
2008-09-23 22:18:00,71.832,71.85,71.832,71.85,10600000.0
2008-09-23 22:19:00,71.846,71.854,71.835,71.835,12800000.0
2008-09-23 22:20:00,71.823,71.842,71.823,71.842,12800000.0
2008-09-23 22:21:00,71.835,71.857,71.835,71.857,17600000.0
2008-09-23 22:22:00,71.856,71.856,71.84,71.846,12800000.0
2008-09-23 22:23:00,71.837,71.857,71.837,71.846,12800000.0
2008-09-23 22:24:00,71.832,71.832,71.807,71.807,11200000.0
2008-09-23 22:25:00,71.798,71.798,71.782,71.796,16000000.0
2008-09-23 22:26:00,71.804,71.804,71.768,71.768,11200000.0
2008-09-23 22:27:00,71.754,71.758,71.735,71.735,12800000.0
2008-09-23 22:28:00,71.662,71.662,71.629,71.629,11200000.0
2008-09-23 22:29:00,71.692,71.699,71.638,71.638,16000000.0
2008-09-23 22:30:00,71.636,71.658,71.636,71.658,17600000.0
2008-09-23 22:31:00,71.661,71.668,71.658,71.667,11200000.0
2008-09-23 22:32:00,71.696,71.696,71.675,71.687,12800000.0
2008-09-23 22:33:00,71.719,71.73,71.719,71.723,11200000.0
2008-09-23 22:34:00,71.739,71.747,71.724,71.747,12800000.0
2008-09-23 22:35:00,71.748,71.762,71.748,71.749,12800000.0
2008-09-23 22:36:00,71.75,71.799,71.75,71.799,42600000.0
2008-09-23 22:37:00,71.879,71.909,71.863,71.863,26000000.0
2008-09-23 22:38:00,71.855,71.856,71.844,71.856,17600000.0
2008-09-23 22:39:00,71.864,71.885,71.864,71.872,12800000.0
2008-09-23 22:40:00,71.847,71.858,71.81,71.81,18000000.0
2008-09-23 22:41:00,71.788,71.788,71.769,71.769,11200000.0
2008-09-23 22:42:00,71.757,71.757,71.752,71.753,8000000.0
2008-09-23 22:43:00,71.764,71.79,71.764,71.79,16000000.0
2008-09-23 22:44:00,71.793,71.794,71.786,71.786,12800000.0
2008-09-23 22:45:00,71.812,71.812,71.798,71.798,16000000.0
2008-09-23 22:46:00,71.787,71.787,71.776,71.786,11200000.0
2008-09-23 22:47:00,71.772,71.784,71.766,71.766,17600000.0
2008-09-23 22:48:00,71.763,71.779,71.763,71.779,11200000.0
2008-09-23 22:49:00,71.798,71.827,71.798,71.824,12800000.0
2008-09-23 22:50:00,71.828,71.833,71.825,71.833,11200000.0
2008-09-23 22:51:00,71.834,71.844,71.834,71.844,11200000.0
2008-09-23 22:52:00,71.851,71.862,71.848,71.862,11200000.0
2008-09-23 22:53:00,71.862,71.862,71.845,71.845,17600000.0
2008-09-23 22:54:00,71.831,71.833,71.824,71.83,13200000.0
2008-09-23 22:55:00,71.868,71.883,71.866,71.876,13200000.0
2008-09-23 22:56:00,71.867,71.869,71.86,71.869,17600000.0
2008-09-23 22:57:00,71.866,71.888,71.866,71.888,17600000.0
2008-09-23 22:58:00,71.878,71.878,71.837,71.837,14400000.0
2008-09-23 22:59:00,71.843,71.852,71.843,71.849,8000000.0
2008-09-23 23:00:00,71.841,71.841,71.801,71.801,17600000.0
2008-09-23 23:01:00,71.814,71.827,71.814,71.814,14400000.0
2008-09-23 23:02:00,71.821,71.849,71.821,71.84,17600000.0
2008-09-23 23:03:00,71.834,71.834,71.807,71.811,16000000.0
2008-09-23 23:04:00,71.799,71.801,71.793,71.798,11200000.0
2008-09-23 23:05:00,71.787,71.794,71.787,71.792,34000000.0
2008-09-23 23:06:00,71.776,71.793,71.773,71.79,12800000.0
2008-09-23 23:07:00,71.792,71.797,71.776,71.776,12800000.0
2008-09-23 23:08:00,71.773,71.786,71.773,71.786,16000000.0
2008-09-23 23:09:00,71.769,71.77,71.757,71.757,18000000.0
2008-09-23 23:10:00,71.76,71.76,71.753,71.759,12800000.0
2008-09-23 23:11:00,71.77,71.77,71.757,71.757,11200000.0
2008-09-23 23:12:00,71.765,71.765,71.748,71.757,16000000.0
2008-09-23 23:13:00,71.747,71.747,71.659,71.659,12600000.0
2008-09-23 23:14:00,71.665,71.686,71.665,71.686,11200000.0
2008-09-23 23:15:00,71.695,71.705,71.695,71.697,11200000.0
2008-09-23 23:16:00,71.684,71.689,71.672,71.672,17600000.0
2008-09-23 23:17:00,71.669,71.678,71.656,71.656,11200000.0
2008-09-23 23:18:00,71.651,71.658,71.649,71.655,11200000.0
2008-09-23 23:19:00,71.654,71.654,71.64,71.648,12800000.0
2008-09-23 23:20:00,71.62,71.657,71.62,71.639,14400000.0
2008-09-23 23:21:00,71.633,71.653,71.618,71.618,16000000.0
2008-09-23 23:22:00,71.592,71.608,71.592,71.608,11200000.0
2008-09-23 23:23:00,71.63,71.642,71.63,71.642,11200000.0
2008-09-23 23:24:00,71.643,71.643,71.614,71.614,11200000.0
2008-09-23 23:25:00,71.611,71.619,71.611,71.618,14400000.0
2008-09-23 23:26:00,71.627,71.643,71.618,71.631,9600000.0
2008-09-23 23:27:00,71.656,71.674,71.656,71.674,17600000.0
2008-09-23 23:28:00,71.685,71.699,71.681,71.697,16000000.0
2008-09-23 23:29:00,71.716,71.736,71.709,71.727,11200000.0
2008-09-23 23:30:00,71.753,71.763,71.746,71.746,16000000.0
2008-09-23 23:31:00,71.732,71.755,71.732,71.75,12800000.0
2008-09-23 23:32:00,71.758,71.762,71.746,71.746,17600000.0
2008-09-23 23:33:00,71.741,71.741,71.715,71.715,12800000.0
2008-09-23 23:34:00,71.737,71.737,71.727,71.734,16000000.0
2008-09-23 23:35:00,71.735,71.736,71.717,71.732,16000000.0
2008-09-23 23:36:00,71.741,71.741,71.717,71.719,12800000.0
2008-09-23 23:37:00,71.72,71.72,71.709,71.71,12800000.0
2008-09-23 23:38:00,71.723,71.746,71.723,71.74,11200000.0
2008-09-23 23:39:00,71.713,71.713,71.685,71.687,13200000.0
2008-09-23 23:40:00,71.687,71.687,71.664,71.672,35200000.0
2008-09-23 23:41:00,71.687,71.699,71.687,71.695,12800000.0
2008-09-23 23:42:00,71.72,71.726,71.712,71.715,17600000.0
2008-09-23 23:43:00,71.758,71.795,71.758,71.795,14400000.0
2008-09-23 23:44:00,71.844,71.873,71.844,71.873,16000000.0
2008-09-23 23:45:00,71.879,71.888,71.872,71.878,11200000.0
2008-09-23 23:46:00,71.879,71.904,71.879,71.904,17600000.0
2008-09-23 23:47:00,71.91,71.91,71.891,71.891,12800000.0
2008-09-23 23:48:00,71.856,71.868,71.853,71.868,17600000.0
2008-09-23 23:49:00,71.866,71.866,71.845,71.856,16000000.0
2008-09-23 23:50:00,71.888,71.908,71.888,71.908,11200000.0
2008-09-23 23:51:00,71.942,71.957,71.94,71.951,12800000.0
2008-09-23 23:52:00,71.962,71.966,71.951,71.966,12800000.0
2008-09-23 23:53:00,71.974,72.0,71.974,72.0,14400000.0
2008-09-23 23:54:00,72.004,72.032,71.993,72.032,14800000.0
2008-09-23 23:55:00,72.052,72.058,72.028,72.039,12800000.0
2008-09-23 23:56:00,72.094,72.107,72.012,72.012,11200000.0
2008-09-23 23:57:00,72.091,72.091,72.053,72.072,12800000.0
2008-09-23 23:58:00,72.075,72.103,72.075,72.103,11200000.0
2008-09-23 23:59:00,72.119,72.146,72.119,72.146,13800000.0
2008-09-24 00:00:00,72.167,72.18,72.163,72.176,17000000.0
2008-09-24 00:01:00,72.185,72.25,72.185,72.25,12800000.0
2008-09-24 00:02:00,72.236,72.236,72.169,72.198,11200000.0
2008-09-24 00:03:00,72.19,72.19,72.179,72.179,12800000.0
2008-09-24 00:04:00,72.176,72.194,72.176,72.18,9600000.0
2008-09-24 00:05:00,72.191,72.2,72.191,72.199,11600000.0
2008-09-24 00:06:00,72.204,72.233,72.204,72.233,11200000.0
2008-09-24 00:07:00,72.243,72.244,72.237,72.238,12800000.0
2008-09-24 00:08:00,72.227,72.24,72.227,72.231,12200000.0
2008-09-24 00:09:00,72.246,72.249,72.231,72.231,12800000.0
2008-09-24 00:10:00,72.23,72.237,72.227,72.235,12200000.0
2008-09-24 00:11:00,72.212,72.217,72.204,72.212,16000000.0
2008-09-24 00:12:00,72.212,72.228,72.212,72.219,12800000.0
2008-09-24 00:13:00,72.233,72.241,72.226,72.241,12800000.0
2008-09-24 00:14:00,72.24,72.24,72.218,72.218,13200000.0
2008-09-24 00:15:00,72.214,72.214,72.206,72.208,29200000.0
2008-09-24 00:16:00,72.205,72.205,72.194,72.194,14400000.0
2008-09-24 00:17:00,72.176,72.188,72.161,72.161,17600000.0
2008-09-24 00:18:00,72.111,72.111,72.053,72.053,12800000.0
2008-09-24 00:19:00,72.036,72.044,72.036,72.04,12800000.0
2008-09-24 00:20:00,72.033,72.037,72.027,72.037,17600000.0
2008-09-24 00:21:00,72.067,72.079,72.067,72.077,12800000.0
2008-09-24 00:22:00,72.067,72.083,72.061,72.061,17600000.0
2008-09-24 00:23:00,72.087,72.097,72.087,72.09,11200000.0
2008-09-24 00:24:00,72.081,72.081,72.057,72.067,14400000.0
2008-09-24 00:25:00,72.051,72.055,72.046,72.054,12800000.0
2008-09-24 00:26:00,72.052,72.054,72.044,72.044,12800000.0
2008-09-24 00:27:00,72.056,72.074,72.056,72.073,17600000.0
2008-09-24 00:28:00,72.069,72.073,72.069,72.073,32000000.0
2008-09-24 00:29:00,72.081,72.091,72.081,72.091,12800000.0
2008-09-24 00:30:00,72.093,72.113,72.091,72.113,11200000.0
2008-09-24 00:31:00,72.129,72.142,72.127,72.142,10600000.0
2008-09-24 00:32:00,72.147,72.16,72.144,72.16,12800000.0
2008-09-24 00:33:00,72.178,72.224,72.178,72.219,12800000.0
2008-09-24 00:34:00,72.233,72.233,72.206,72.206,19200000.0
2008-09-24 00:35:00,72.191,72.191,72.162,72.162,28800000.0
2008-09-24 00:36:00,72.147,72.147,72.095,72.095,17600000.0
2008-09-24 00:37:00,72.1,72.103,72.093,72.097,12800000.0
2008-09-24 00:38:00,72.079,72.079,72.058,72.065,11200000.0
2008-09-24 00:39:00,72.075,72.088,72.075,72.079,9600000.0
2008-09-24 00:40:00,72.076,72.102,72.075,72.102,16000000.0
2008-09-24 00:41:00,72.115,72.127,72.111,72.124,12800000.0
2008-09-24 00:42:00,72.112,72.115,72.068,72.071,12800000.0
2008-09-24 00:43:00,72.057,72.075,72.057,72.075,11200000.0
2008-09-24 00:44:00,72.099,72.169,72.099,72.169,17600000.0
2008-09-24 00:45:00,72.171,72.177,72.164,72.177,11200000.0
2008-09-24 00:46:00,72.186,72.186,72.175,72.179,14400000.0
2008-09-24 00:47:00,72.178,72.184,72.171,72.182,12800000.0
2008-09-24 00:48:00,72.191,72.194,72.18,72.186,12800000.0
2008-09-24 00:49:00,72.193,72.193,72.183,72.192,16000000.0
2008-09-24 00:50:00,72.184,72.197,72.184,72.197,14400000.0
2008-09-24 00:51:00,72.197,72.197,72.183,72.183,17600000.0
2008-09-24 00:52:00,72.183,72.195,72.18,72.18,11200000.0
2008-09-24 00:53:00,72.158,72.211,72.145,72.211,17600000.0
2008-09-24 00:54:00,72.214,72.218,72.206,72.206,17600000.0
2008-09-24 00:55:00,72.191,72.224,72.191,72.224,28800000.0
2008-09-24 00:56:00,72.252,72.264,72.24,72.24,12800000.0
2008-09-24 00:57:00,72.241,72.26,72.241,72.26,12800000.0
2008-09-24 00:58:00,72.275,72.291,72.271,72.291,12800000.0
2008-09-24 00:59:00,72.313,72.383,72.313,72.379,11200000.0
2008-09-24 01:00:00,72.389,72.393,72.329,72.329,16000000.0
2008-09-24 01:01:00,72.351,72.36,72.348,72.36,9600000.0
2008-09-24 01:02:00,72.36,72.36,72.352,72.353,11200000.0
2008-09-24 01:03:00,72.334,72.334,72.26,72.26,23200000.0
2008-09-24 01:04:00,72.266,72.283,72.266,72.283,12800000.0
2008-09-24 01:05:00,72.296,72.296,72.274,72.274,12800000.0
2008-09-24 01:06:00,72.236,72.239,72.168,72.239,12800000.0
2008-09-24 01:07:00,72.257,72.26,72.245,72.245,11200000.0
2008-09-24 01:08:00,72.27,72.288,72.27,72.274,16000000.0
2008-09-24 01:09:00,72.274,72.277,72.27,72.273,16000000.0
2008-09-24 01:10:00,72.248,72.254,72.227,72.244,16000000.0
2008-09-24 01:11:00,72.234,72.234,72.213,72.213,11200000.0
2008-09-24 01:12:00,72.221,72.23,72.221,72.226,16000000.0
2008-09-24 01:13:00,72.231,72.236,72.228,72.231,17600000.0
2008-09-24 01:14:00,72.217,72.217,72.203,72.211,16000000.0
2008-09-24 01:15:00,72.215,72.224,72.215,72.217,17600000.0
2008-09-24 01:16:00,72.229,72.255,72.225,72.255,25600000.0
2008-09-24 01:17:00,72.28,72.282,72.272,72.282,12800000.0
2008-09-24 01:18:00,72.297,72.299,72.287,72.292,12800000.0
2008-09-24 01:19:00,72.279,72.28,72.268,72.27,11200000.0
2008-09-24 01:20:00,72.254,72.27,72.245,72.245,11200000.0
2008-09-24 01:21:00,72.227,72.227,72.206,72.206,11200000.0
2008-09-24 01:22:00,72.204,72.222,72.2,72.222,12800000.0
2008-09-24 01:23:00,72.242,72.247,72.219,72.219,11200000.0
2008-09-24 01:24:00,72.212,72.212,72.184,72.188,12800000.0
2008-09-24 01:25:00,72.169,72.186,72.157,72.186,11200000.0
2008-09-24 01:26:00,72.19,72.19,72.134,72.134,11200000.0
2008-09-24 01:27:00,72.151,72.179,72.151,72.179,16400000.0
2008-09-24 01:28:00,72.173,72.173,72.138,72.138,14400000.0
2008-09-24 01:29:00,72.128,72.137,72.121,72.121,16000000.0
2008-09-24 01:30:00,72.115,72.119,72.11,72.11,11600000.0
2008-09-24 01:31:00,72.11,72.11,72.08,72.08,11200000.0
2008-09-24 01:32:00,72.075,72.091,72.075,72.084,12800000.0
2008-09-24 01:33:00,72.081,72.085,72.068,72.085,11200000.0
2008-09-24 01:34:00,72.091,72.096,72.086,72.093,24000000.0
2008-09-24 01:35:00,72.091,72.099,72.088,72.092,12800000.0
2008-09-24 01:36:00,72.032,72.032,72.02,72.026,11200000.0
2008-09-24 01:37:00,72.031,72.032,72.021,72.021,9600000.0
2008-09-24 01:38:00,72.029,72.054,72.029,72.053,17600000.0
2008-09-24 01:39:00,72.066,72.071,72.061,72.061,14400000.0
2008-09-24 01:40:00,72.091,72.092,72.07,72.07,11200000.0
2008-09-24 01:41:00,72.049,72.088,72.049,72.088,12800000.0
2008-09-24 01:42:00,72.118,72.127,72.106,72.121,11200000.0
2008-09-24 01:43:00,72.145,72.175,72.143,72.175,12800000.0
2008-09-24 01:44:00,72.187,72.196,72.187,72.192,11200000.0
2008-09-24 01:45:00,72.127,72.127,72.083,72.086,12800000.0
2008-09-24 01:46:00,72.078,72.131,72.078,72.124,16000000.0
2008-09-24 01:47:00,72.138,72.14,72.116,72.13,12800000.0
2008-09-24 01:48:00,72.135,72.146,72.13,72.146,12800000.0
2008-09-24 01:49:00,72.142,72.146,72.137,72.137,12800000.0
2008-09-24 01:50:00,72.156,72.167,72.143,72.143,14400000.0
2008-09-24 01:51:00,72.133,72.133,72.112,72.112,17600000.0
2008-09-24 01:52:00,72.089,72.096,72.083,72.083,20800000.0
2008-09-24 01:53:00,72.066,72.074,72.066,72.074,16000000.0
2008-09-24 01:54:00,72.072,72.074,72.058,72.065,12800000.0
2008-09-24 01:55:00,72.053,72.057,72.053,72.056,8000000.0
2008-09-24 01:56:00,72.029,72.04,72.029,72.036,12200000.0
2008-09-24 01:57:00,72.019,72.019,71.934,71.934,19200000.0
2008-09-24 01:58:00,71.925,71.965,71.925,71.965,11600000.0
2008-09-24 01:59:00,71.958,71.971,71.957,71.971,11600000.0
2008-09-24 02:00:00,71.987,71.987,71.967,71.972,12800000.0
2008-09-24 02:01:00,71.935,71.935,71.902,71.911,17600000.0
2008-09-24 02:02:00,71.871,71.871,71.847,71.857,11200000.0
2008-09-24 02:03:00,71.85,71.858,71.849,71.858,16000000.0
2008-09-24 02:04:00,71.865,71.885,71.865,71.884,11200000.0
2008-09-24 02:05:00,71.886,71.901,71.883,71.901,12800000.0
2008-09-24 02:06:00,71.907,71.917,71.901,71.901,14400000.0
2008-09-24 02:07:00,71.913,71.931,71.913,71.923,12800000.0
2008-09-24 02:08:00,71.933,71.937,71.918,71.936,17600000.0
2008-09-24 02:09:00,71.94,71.943,71.933,71.942,16000000.0
2008-09-24 02:10:00,71.954,71.977,71.954,71.972,16000000.0
2008-09-24 02:11:00,71.964,71.964,71.931,71.937,12800000.0
2008-09-24 02:12:00,71.945,71.949,71.915,71.922,17600000.0
2008-09-24 02:13:00,71.894,71.894,71.865,71.865,11200000.0
2008-09-24 02:14:00,71.866,71.909,71.866,71.909,11200000.0
2008-09-24 02:15:00,71.916,71.918,71.846,71.846,11200000.0
2008-09-24 02:16:00,71.862,71.862,71.851,71.851,11200000.0
2008-09-24 02:17:00,71.854,71.87,71.842,71.87,11200000.0
2008-09-24 02:18:00,71.865,71.878,71.865,71.87,12800000.0
2008-09-24 02:19:00,71.865,71.868,71.85,71.857,13200000.0
2008-09-24 02:20:00,71.883,71.916,71.821,71.886,12800000.0
2008-09-24 02:21:00,71.859,71.866,71.846,71.866,17600000.0
2008-09-24 02:22:00,71.872,71.929,71.872,71.929,14400000.0
2008-09-24 02:23:00,71.956,71.964,71.947,71.962,12800000.0
2008-09-24 02:24:00,71.972,71.981,71.972,71.979,11200000.0
2008-09-24 02:25:00,71.999,72.002,71.982,71.982,17600000.0
2008-09-24 02:26:00,71.98,71.983,71.937,71.937,12800000.0
2008-09-24 02:27:00,71.916,71.918,71.85,71.85,11200000.0
2008-09-24 02:28:00,71.846,71.846,71.831,71.842,12800000.0
2008-09-24 02:29:00,71.848,71.863,71.848,71.853,11200000.0
2008-09-24 02:30:00,71.869,71.877,71.864,71.871,13200000.0
2008-09-24 02:31:00,71.861,71.875,71.856,71.875,17600000.0
2008-09-24 02:32:00,71.892,71.9,71.891,71.892,11200000.0
2008-09-24 02:33:00,71.886,71.886,71.847,71.863,11200000.0
2008-09-24 02:34:00,71.862,71.869,71.857,71.86,14400000.0
2008-09-24 02:35:00,71.86,71.865,71.853,71.853,12200000.0
2008-09-24 02:36:00,71.832,71.839,71.832,71.839,12800000.0
2008-09-24 02:37:00,71.82,71.82,71.798,71.798,12800000.0
2008-09-24 02:38:00,71.814,71.826,71.81,71.821,17600000.0
2008-09-24 02:39:00,71.84,71.857,71.837,71.853,16000000.0
2008-09-24 02:40:00,71.831,71.831,71.807,71.807,16000000.0
2008-09-24 02:41:00,71.785,71.785,71.758,71.758,11600000.0
2008-09-24 02:42:00,71.768,71.804,71.768,71.804,11200000.0
2008-09-24 02:43:00,71.805,71.805,71.781,71.781,11200000.0
2008-09-24 02:44:00,71.794,71.799,71.783,71.795,11200000.0
2008-09-24 02:45:00,71.801,71.801,71.778,71.778,11200000.0
2008-09-24 02:46:00,71.788,71.809,71.788,71.808,10600000.0
2008-09-24 02:47:00,71.778,71.78,71.702,71.702,12800000.0
2008-09-24 02:48:00,71.721,71.732,71.641,71.641,11200000.0
2008-09-24 02:49:00,71.742,71.745,71.738,71.741,17600000.0
2008-09-24 02:50:00,71.755,71.779,71.738,71.779,12800000.0
2008-09-24 02:51:00,71.785,71.788,71.773,71.784,11200000.0
2008-09-24 02:52:00,71.798,71.861,71.798,71.861,10600000.0
2008-09-24 02:53:00,71.861,71.861,71.817,71.817,11200000.0
2008-09-24 02:54:00,71.827,71.848,71.827,71.831,12800000.0
2008-09-24 02:55:00,71.813,71.831,71.807,71.815,11200000.0
2008-09-24 02:56:00,71.796,71.819,71.796,71.809,11600000.0
2008-09-24 02:57:00,71.8,71.8,71.759,71.762,11200000.0
2008-09-24 02:58:00,71.751,71.751,71.686,71.686,11200000.0
2008-09-24 02:59:00,71.723,71.723,71.701,71.705,11200000.0
2008-09-24 03:00:00,71.722,71.725,71.709,71.71,12800000.0
2008-09-24 03:01:00,71.681,71.681,71.661,71.673,11200000.0
2008-09-24 03:02:00,71.666,71.671,71.642,71.642,17600000.0
2008-09-24 03:03:00,71.649,71.659,71.649,71.657,14400000.0
2008-09-24 03:04:00,71.654,71.664,71.648,71.664,11200000.0
2008-09-24 03:05:00,71.755,71.755,71.688,71.705,16000000.0
2008-09-24 03:06:00,71.719,71.765,71.719,71.765,15400000.0
2008-09-24 03:07:00,71.75,71.759,71.745,71.745,14800000.0
2008-09-24 03:08:00,71.764,71.764,71.753,71.758,11200000.0
2008-09-24 03:09:00,71.764,71.768,71.76,71.762,11200000.0
2008-09-24 03:10:00,71.746,71.746,71.721,71.733,16000000.0
2008-09-24 03:11:00,71.726,71.726,71.69,71.69,11200000.0
2008-09-24 03:12:00,71.681,71.693,71.681,71.69,11200000.0
2008-09-24 03:13:00,71.691,71.692,71.679,71.679,15400000.0
2008-09-24 03:14:00,71.7,71.73,71.7,71.725,16000000.0
2008-09-24 03:15:00,71.72,71.72,71.673,71.673,17600000.0
2008-09-24 03:16:00,71.674,71.739,71.672,71.739,12800000.0
2008-09-24 03:17:00,71.752,71.757,71.737,71.757,11200000.0
2008-09-24 03:18:00,71.759,71.776,71.756,71.756,11200000.0
2008-09-24 03:19:00,71.803,71.803,71.787,71.796,12800000.0
2008-09-24 03:20:00,71.775,71.775,71.746,71.746,11200000.0
2008-09-24 03:21:00,71.749,71.755,71.746,71.751,14400000.0
2008-09-24 03:22:00,71.755,71.786,71.755,71.786,14400000.0
2008-09-24 03:23:00,71.785,71.808,71.785,71.8,13200000.0
2008-09-24 03:24:00,71.792,71.792,71.777,71.783,11200000.0
2008-09-24 03:25:00,71.783,71.792,71.783,71.783,17600000.0
2008-09-24 03:26:00,71.781,71.781,71.735,71.748,11200000.0
2008-09-24 03:27:00,71.739,71.743,71.704,71.704,14800000.0
2008-09-24 03:28:00,71.709,71.709,71.672,71.672,13200000.0
2008-09-24 03:29:00,71.66,71.713,71.66,71.703,12800000.0
2008-09-24 03:30:00,71.7,71.7,71.689,71.691,14400000.0
2008-09-24 03:31:00,71.681,71.688,71.679,71.681,12800000.0
2008-09-24 03:32:00,71.683,71.683,71.672,71.672,13200000.0
2008-09-24 03:33:00,71.623,71.625,71.617,71.625,11200000.0
2008-09-24 03:34:00,71.632,71.642,71.63,71.641,11200000.0
2008-09-24 03:35:00,71.641,71.659,71.641,71.656,17600000.0
2008-09-24 03:36:00,71.664,71.669,71.655,71.666,12800000.0
2008-09-24 03:37:00,71.67,71.67,71.654,71.655,18000000.0
2008-09-24 03:38:00,71.671,71.725,71.671,71.725,11200000.0
2008-09-24 03:39:00,71.701,71.726,71.637,71.726,14400000.0
2008-09-24 03:40:00,71.753,71.761,71.753,71.754,11200000.0
2008-09-24 03:41:00,71.792,71.805,71.792,71.801,11200000.0
2008-09-24 03:42:00,71.8,71.8,71.792,71.793,12800000.0
2008-09-24 03:43:00,71.801,71.827,71.801,71.827,11200000.0
2008-09-24 03:44:00,71.825,71.827,71.812,71.827,11200000.0
2008-09-24 03:45:00,71.827,71.846,71.827,71.832,11200000.0
2008-09-24 03:46:00,71.816,71.816,71.792,71.807,11200000.0
2008-09-24 03:47:00,71.793,71.793,71.767,71.77,11200000.0
2008-09-24 03:48:00,71.769,71.769,71.753,71.753,11200000.0
2008-09-24 03:49:00,71.745,71.746,71.733,71.74,13200000.0
2008-09-24 03:50:00,71.749,71.781,71.749,71.781,12800000.0
2008-09-24 03:51:00,71.811,71.868,71.811,71.868,12800000.0
2008-09-24 03:52:00,71.862,71.862,71.836,71.837,16000000.0
2008-09-24 03:53:00,71.85,71.871,71.85,71.871,11200000.0
2008-09-24 03:54:00,71.879,71.887,71.866,71.887,12200000.0
2008-09-24 03:55:00,71.877,71.877,71.829,71.835,14400000.0
2008-09-24 03:56:00,71.824,71.824,71.808,71.817,11200000.0
2008-09-24 03:57:00,71.817,71.821,71.812,71.812,12800000.0
2008-09-24 03:58:00,71.843,71.867,71.843,71.867,11200000.0
2008-09-24 03:59:00,71.863,71.863,71.822,71.822,12800000.0
2008-09-24 04:00:00,71.818,71.819,71.796,71.796,14400000.0
2008-09-24 04:01:00,71.795,71.823,71.795,71.823,10600000.0
2008-09-24 04:02:00,71.837,71.848,71.824,71.836,12800000.0
2008-09-24 04:03:00,71.793,71.819,71.786,71.819,12800000.0
2008-09-24 04:04:00,71.825,71.842,71.78,71.78,12800000.0
2008-09-24 04:05:00,71.763,71.818,71.763,71.818,11200000.0
2008-09-24 04:06:00,71.809,71.809,71.767,71.778,14400000.0
2008-09-24 04:07:00,71.799,71.803,71.788,71.8,14400000.0
2008-09-24 04:08:00,71.816,71.861,71.816,71.861,12800000.0
2008-09-24 04:09:00,71.835,71.835,71.812,71.812,11200000.0
2008-09-24 04:10:00,71.808,71.812,71.79,71.812,17600000.0
2008-09-24 04:11:00,71.823,71.836,71.816,71.836,12800000.0
2008-09-24 04:12:00,71.79,71.82,71.786,71.786,12800000.0
2008-09-24 04:13:00,71.786,71.786,71.763,71.763,10600000.0
2008-09-24 04:14:00,71.775,71.784,71.77,71.773,16000000.0
2008-09-24 04:15:00,71.787,71.817,71.787,71.817,12800000.0
2008-09-24 04:16:00,71.795,71.795,71.779,71.789,11200000.0
2008-09-24 04:17:00,71.794,71.797,71.778,71.786,14800000.0
2008-09-24 04:18:00,71.779,71.804,71.779,71.804,4800000.0
2008-09-24 04:19:00,71.817,71.817,71.794,71.815,12800000.0
2008-09-24 04:20:00,71.817,71.819,71.803,71.803,12200000.0
2008-09-24 04:21:00,71.808,71.813,71.78,71.78,11200000.0
2008-09-24 04:22:00,71.779,71.799,71.773,71.782,15400000.0
2008-09-24 04:23:00,71.781,71.781,71.768,71.768,12800000.0
2008-09-24 04:24:00,71.766,71.774,71.766,71.766,12800000.0
2008-09-24 04:25:00,71.771,71.783,71.761,71.783,14400000.0
2008-09-24 04:26:00,71.795,71.803,71.795,71.801,12800000.0
2008-09-24 04:27:00,71.804,71.822,71.781,71.781,17600000.0
2008-09-24 04:28:00,71.775,71.775,71.726,71.726,11200000.0
2008-09-24 04:29:00,71.716,71.72,71.687,71.72,13200000.0
2008-09-24 04:30:00,71.719,71.745,71.719,71.727,11200000.0
2008-09-24 04:31:00,71.733,71.753,71.728,71.753,12800000.0
2008-09-24 04:32:00,71.753,71.753,71.735,71.746,16000000.0
2008-09-24 04:33:00,71.751,71.759,71.75,71.758,16000000.0
2008-09-24 04:34:00,71.755,71.755,71.645,71.709,11200000.0
2008-09-24 04:35:00,71.707,71.713,71.67,71.67,12800000.0
2008-09-24 04:36:00,71.661,71.691,71.661,71.691,11200000.0
2008-09-24 04:37:00,71.686,71.686,71.676,71.676,12800000.0
2008-09-24 04:38:00,71.677,71.7,71.677,71.696,12800000.0
2008-09-24 04:39:00,71.682,71.688,71.668,71.677,12800000.0
2008-09-24 04:40:00,71.683,71.689,71.677,71.679,12800000.0
2008-09-24 04:41:00,71.695,71.706,71.693,71.706,12800000.0
2008-09-24 04:42:00,71.711,71.723,71.709,71.715,17600000.0
2008-09-24 04:43:00,71.721,71.729,71.721,71.728,12800000.0
2008-09-24 04:44:00,71.736,71.738,71.733,71.737,12800000.0
2008-09-24 04:45:00,71.742,71.742,71.737,71.74,17600000.0
2008-09-24 04:46:00,71.752,71.789,71.752,71.789,14800000.0
2008-09-24 04:47:00,71.796,71.809,71.79,71.809,14400000.0
2008-09-24 04:48:00,71.814,71.822,71.808,71.811,17600000.0
2008-09-24 04:49:00,71.799,71.81,71.794,71.794,11200000.0
2008-09-24 04:50:00,71.797,71.804,71.797,71.803,11200000.0
2008-09-24 04:51:00,71.807,71.818,71.803,71.818,11200000.0
2008-09-24 04:52:00,71.824,71.824,71.806,71.81,12800000.0
2008-09-24 04:53:00,71.809,71.827,71.809,71.826,17600000.0
2008-09-24 04:54:00,71.85,71.857,71.837,71.84,11200000.0
2008-09-24 04:55:00,71.856,71.856,71.85,71.851,11200000.0
2008-09-24 04:56:00,71.85,71.857,71.844,71.849,17600000.0
2008-09-24 04:57:00,71.843,71.843,71.827,71.829,12800000.0
2008-09-24 04:58:00,71.835,71.835,71.818,71.818,11200000.0
2008-09-24 04:59:00,71.806,71.806,71.797,71.797,12800000.0
2008-09-24 05:00:00,71.811,71.811,71.797,71.804,11000000.0
2008-09-24 05:01:00,71.801,71.813,71.797,71.813,14800000.0
2008-09-24 05:02:00,71.814,71.814,71.796,71.796,11200000.0
2008-09-24 05:03:00,71.81,71.818,71.783,71.807,12800000.0
2008-09-24 05:04:00,71.817,71.843,71.817,71.843,12800000.0
2008-09-24 05:05:00,71.832,71.832,71.817,71.817,11200000.0
2008-09-24 05:06:00,71.813,71.813,71.804,71.806,11200000.0
2008-09-24 05:07:00,71.816,71.824,71.801,71.82,14400000.0
2008-09-24 05:08:00,71.815,71.815,71.785,71.785,12800000.0
2008-09-24 05:09:00,71.773,71.773,71.761,71.763,14400000.0
2008-09-24 05:10:00,71.771,71.792,71.771,71.787,11200000.0
2008-09-24 05:11:00,71.771,71.787,71.764,71.777,12800000.0
2008-09-24 05:12:00,71.779,71.789,71.779,71.784,12800000.0
2008-09-24 05:13:00,71.782,71.782,71.769,71.782,12800000.0
2008-09-24 05:14:00,71.8,71.806,71.791,71.806,13200000.0
2008-09-24 05:15:00,71.8,71.801,71.78,71.797,16000000.0
2008-09-24 05:16:00,71.809,71.837,71.809,71.837,11200000.0
2008-09-24 05:17:00,71.814,71.836,71.814,71.836,10600000.0
2008-09-24 05:18:00,71.832,71.847,71.829,71.84,12800000.0
2008-09-24 05:19:00,71.827,71.833,71.808,71.808,15400000.0
2008-09-24 05:20:00,71.879,71.88,71.87,71.874,10600000.0
2008-09-24 05:21:00,71.866,71.866,71.839,71.839,18000000.0
2008-09-24 05:22:00,71.814,71.814,71.791,71.803,16000000.0
2008-09-24 05:23:00,71.784,71.784,71.746,71.746,12800000.0
2008-09-24 05:24:00,71.756,71.769,71.756,71.769,12800000.0
2008-09-24 05:25:00,71.788,71.813,71.78,71.813,12800000.0
2008-09-24 05:26:00,71.83,71.83,71.807,71.807,12800000.0
2008-09-24 05:27:00,71.795,71.801,71.789,71.789,12800000.0
2008-09-24 05:28:00,71.789,71.806,71.789,71.802,11200000.0
2008-09-24 05:29:00,71.791,71.792,71.785,71.785,12800000.0
2008-09-24 05:30:00,71.787,71.816,71.787,71.812,14400000.0
2008-09-24 05:31:00,71.815,71.833,71.814,71.833,17600000.0
2008-09-24 05:32:00,71.845,71.855,71.843,71.843,10000000.0
2008-09-24 05:33:00,71.841,71.844,71.836,71.841,11200000.0
2008-09-24 05:34:00,71.839,71.846,71.836,71.846,17600000.0
2008-09-24 05:35:00,71.853,71.856,71.846,71.846,12800000.0
2008-09-24 05:36:00,71.879,71.879,71.852,71.86,13200000.0
2008-09-24 05:37:00,71.868,71.868,71.859,71.859,11600000.0
2008-09-24 05:38:00,71.831,71.867,71.831,71.855,12800000.0
2008-09-24 05:39:00,71.86,71.86,71.849,71.849,11200000.0
2008-09-24 05:40:00,71.851,71.851,71.839,71.844,14400000.0
2008-09-24 05:41:00,71.847,71.847,71.838,71.844,12800000.0
2008-09-24 05:42:00,71.848,71.849,71.839,71.839,11200000.0
2008-09-24 05:43:00,71.845,71.845,71.829,71.829,12800000.0
2008-09-24 05:44:00,71.823,71.831,71.823,71.83,12800000.0
2008-09-24 05:45:00,71.827,71.833,71.827,71.827,16000000.0
2008-09-24 05:46:00,71.83,71.837,71.83,71.837,16000000.0
2008-09-24 05:47:00,71.839,71.847,71.83,71.842,11200000.0
2008-09-24 05:48:00,71.825,71.836,71.82,71.82,14400000.0
2008-09-24 05:49:00,71.805,71.812,71.791,71.812,17600000.0
2008-09-24 05:50:00,71.821,71.821,71.795,71.795,11200000.0
2008-09-24 05:51:00,71.81,71.819,71.806,71.819,11200000.0
2008-09-24 05:52:00,71.826,71.826,71.811,71.818,12800000.0
2008-09-24 05:53:00,71.812,71.821,71.812,71.815,17600000.0
2008-09-24 05:54:00,71.82,71.82,71.806,71.806,12800000.0
2008-09-24 05:55:00,71.81,71.815,71.748,71.748,11200000.0
2008-09-24 05:56:00,71.815,71.815,71.795,71.803,11200000.0
2008-09-24 05:57:00,71.817,71.824,71.81,71.81,12800000.0
2008-09-24 05:58:00,71.803,71.803,71.795,71.801,12800000.0
2008-09-24 05:59:00,71.802,71.812,71.797,71.807,12800000.0
2008-09-24 06:00:00,71.785,71.801,71.785,71.792,14400000.0
2008-09-24 06:01:00,71.775,71.791,71.775,71.783,16000000.0
2008-09-24 06:02:00,71.807,71.811,71.805,71.81,12800000.0
2008-09-24 06:03:00,71.811,71.816,71.811,71.814,12800000.0
2008-09-24 06:04:00,71.804,71.813,71.804,71.81,11200000.0
2008-09-24 06:05:00,71.818,71.824,71.802,71.803,14400000.0
2008-09-24 06:06:00,71.799,71.808,71.799,71.807,17600000.0
2008-09-24 06:07:00,71.795,71.807,71.793,71.807,12800000.0
2008-09-24 06:08:00,71.801,71.822,71.719,71.822,12800000.0
2008-09-24 06:09:00,71.827,71.832,71.818,71.832,11200000.0
2008-09-24 06:10:00,71.836,71.841,71.831,71.841,14400000.0
2008-09-24 06:11:00,71.835,71.835,71.813,71.818,17600000.0
2008-09-24 06:12:00,71.813,71.837,71.813,71.837,12800000.0
2008-09-24 06:13:00,71.848,71.86,71.835,71.854,12800000.0
2008-09-24 06:14:00,71.84,71.857,71.84,71.848,14800000.0
2008-09-24 06:15:00,71.845,71.865,71.845,71.854,17000000.0
2008-09-24 06:16:00,71.877,71.891,71.875,71.888,17600000.0
2008-09-24 06:17:00,71.892,71.892,71.873,71.886,16000000.0
2008-09-24 06:18:00,71.875,71.875,71.865,71.872,14800000.0
2008-09-24 06:19:00,71.865,71.865,71.856,71.857,16000000.0
2008-09-24 06:20:00,71.842,71.843,71.837,71.838,12800000.0
2008-09-24 06:21:00,71.841,71.844,71.833,71.833,13200000.0
2008-09-24 06:22:00,71.841,71.848,71.838,71.848,12800000.0
2008-09-24 06:23:00,71.85,71.85,71.836,71.836,17600000.0
2008-09-24 06:24:00,71.832,71.837,71.832,71.835,11200000.0
2008-09-24 06:25:00,71.814,71.821,71.812,71.815,11200000.0
2008-09-24 06:26:00,71.82,71.836,71.812,71.812,11200000.0
2008-09-24 06:27:00,71.835,71.836,71.828,71.833,11200000.0
2008-09-24 06:28:00,71.834,71.834,71.808,71.809,11200000.0
2008-09-24 06:29:00,71.806,71.806,71.792,71.797,12800000.0
2008-09-24 06:30:00,71.771,71.771,71.747,71.748,12800000.0
2008-09-24 06:31:00,71.767,71.77,71.765,71.77,12800000.0
2008-09-24 06:32:00,71.777,71.797,71.769,71.797,11200000.0
2008-09-24 06:33:00,71.797,71.797,71.776,71.784,17600000.0
2008-09-24 06:34:00,71.793,71.802,71.791,71.792,11200000.0
2008-09-24 06:35:00,71.795,71.806,71.784,71.799,12800000.0
2008-09-24 06:36:00,71.821,71.824,71.81,71.81,8000000.0
2008-09-24 06:37:00,71.812,71.82,71.806,71.811,12800000.0
2008-09-24 06:38:00,71.802,71.802,71.789,71.796,12800000.0
2008-09-24 06:39:00,71.782,71.785,71.77,71.77,12800000.0
2008-09-24 06:40:00,71.773,71.801,71.773,71.799,12800000.0
2008-09-24 06:41:00,71.799,71.804,71.794,71.804,12800000.0
2008-09-24 06:42:00,71.814,71.824,71.812,71.824,12800000.0
2008-09-24 06:43:00,71.827,71.843,71.826,71.843,12800000.0
2008-09-24 06:44:00,71.835,71.847,71.827,71.841,17600000.0
2008-09-24 06:45:00,71.841,71.867,71.841,71.861,17600000.0
2008-09-24 06:46:00,71.858,71.865,71.852,71.852,11200000.0
2008-09-24 06:47:00,71.869,71.872,71.859,71.859,12800000.0
2008-09-24 06:48:00,71.853,71.854,71.837,71.837,12800000.0
2008-09-24 06:49:00,71.83,71.852,71.823,71.841,12800000.0
2008-09-24 06:50:00,71.854,71.857,71.853,71.855,13200000.0
2008-09-24 06:51:00,71.867,71.87,71.861,71.862,12800000.0
2008-09-24 06:52:00,71.851,71.864,71.851,71.864,12200000.0
2008-09-24 06:53:00,71.862,71.87,71.858,71.869,17600000.0
2008-09-24 06:54:00,71.871,71.871,71.862,71.865,14400000.0
2008-09-24 06:55:00,71.864,71.865,71.848,71.864,11200000.0
2008-09-24 06:56:00,71.867,71.88,71.867,71.88,12200000.0
2008-09-24 06:57:00,71.887,71.9,71.884,71.89,11200000.0
2008-09-24 06:58:00,71.897,71.919,71.896,71.918,18000000.0
2008-09-24 06:59:00,71.924,71.925,71.903,71.917,12800000.0
2008-09-24 07:00:00,71.871,71.871,71.769,71.864,14400000.0
2008-09-24 07:01:00,71.9,71.92,71.9,71.918,17600000.0
2008-09-24 07:02:00,71.918,71.926,71.914,71.922,11200000.0
2008-09-24 07:03:00,71.95,71.955,71.937,71.937,12200000.0
2008-09-24 07:04:00,71.928,71.943,71.928,71.942,12800000.0
2008-09-24 07:05:00,71.947,71.952,71.937,71.949,11200000.0
2008-09-24 07:06:00,71.946,71.947,71.939,71.943,12800000.0
2008-09-24 07:07:00,71.933,71.933,71.924,71.925,11200000.0
2008-09-24 07:08:00,71.926,71.938,71.922,71.938,11200000.0
2008-09-24 07:09:00,71.94,71.956,71.94,71.956,12200000.0
2008-09-24 07:10:00,71.946,71.946,71.93,71.93,11200000.0
2008-09-24 07:11:00,71.933,71.973,71.926,71.973,12800000.0
2008-09-24 07:12:00,71.957,71.96,71.95,71.96,11200000.0
2008-09-24 07:13:00,71.964,71.981,71.964,71.979,12800000.0
2008-09-24 07:14:00,71.983,71.983,71.96,71.972,11200000.0
2008-09-24 07:15:00,71.959,71.986,71.959,71.986,11200000.0
2008-09-24 07:16:00,71.988,72.001,71.988,71.994,17600000.0
2008-09-24 07:17:00,71.996,72.006,71.968,71.968,12800000.0
2008-09-24 07:18:00,71.958,72.0,71.958,72.0,14400000.0
2008-09-24 07:19:00,71.984,71.984,71.961,71.965,12800000.0
2008-09-24 07:20:00,71.963,71.975,71.956,71.975,15400000.0
2008-09-24 07:21:00,71.977,71.984,71.977,71.98,12800000.0
2008-09-24 07:22:00,71.981,71.985,71.978,71.984,17600000.0
2008-09-24 07:23:00,71.98,71.981,71.976,71.976,11200000.0
2008-09-24 07:24:00,71.969,71.969,71.948,71.948,16000000.0
2008-09-24 07:25:00,71.965,71.975,71.951,71.964,16000000.0
2008-09-24 07:26:00,71.967,71.984,71.963,71.983,15800000.0
2008-09-24 07:27:00,72.002,72.008,71.991,72.008,16000000.0
2008-09-24 07:28:00,72.0,72.009,71.997,71.997,14400000.0
2008-09-24 07:29:00,71.982,71.99,71.971,71.985,14400000.0
2008-09-24 07:30:00,71.985,72.009,71.985,72.009,12800000.0
2008-09-24 07:31:00,72.014,72.022,72.013,72.017,17600000.0
2008-09-24 07:32:00,72.038,72.047,72.035,72.035,12800000.0
2008-09-24 07:33:00,72.047,72.048,72.039,72.039,11600000.0
2008-09-24 07:34:00,72.044,72.044,72.029,72.033,12800000.0
2008-09-24 07:35:00,72.031,72.041,71.974,71.974,16000000.0
2008-09-24 07:36:00,71.985,71.999,71.981,71.999,16000000.0
2008-09-24 07:37:00,72.019,72.023,71.999,71.999,11200000.0
2008-09-24 07:38:00,71.99,71.99,71.978,71.984,11200000.0
2008-09-24 07:39:00,71.979,71.993,71.973,71.973,11200000.0
2008-09-24 07:40:00,71.963,71.998,71.962,71.998,11200000.0
2008-09-24 07:41:00,72.011,72.02,72.005,72.005,12800000.0
2008-09-24 07:42:00,72.031,72.033,72.028,72.031,12800000.0
2008-09-24 07:43:00,72.03,72.034,72.012,72.012,12800000.0
2008-09-24 07:44:00,72.018,72.062,72.016,72.062,11200000.0
2008-09-24 07:45:00,72.052,72.052,72.007,72.007,10600000.0
2008-09-24 07:46:00,71.997,72.001,71.994,72.001,11200000.0
2008-09-24 07:47:00,72.002,72.006,71.997,72.0,14400000.0
2008-09-24 07:48:00,72.0,72.007,71.997,72.003,14400000.0
2008-09-24 07:49:00,72.001,72.009,71.989,71.989,17600000.0
2008-09-24 07:50:00,71.99,72.027,71.983,72.027,16000000.0
2008-09-24 07:51:00,72.042,72.065,72.042,72.065,12800000.0
2008-09-24 07:52:00,72.067,72.085,72.067,72.073,16000000.0
2008-09-24 07:53:00,72.077,72.105,72.077,72.105,12800000.0
2008-09-24 07:54:00,72.101,72.101,72.084,72.094,12800000.0
2008-09-24 07:55:00,72.108,72.182,72.105,72.18,12800000.0
2008-09-24 07:56:00,72.193,72.215,72.193,72.215,16000000.0
2008-09-24 07:57:00,72.216,72.225,72.2,72.2,11200000.0
2008-09-24 07:58:00,72.196,72.217,72.196,72.217,11200000.0
2008-09-24 07:59:00,72.2,72.224,72.2,72.224,12800000.0
2008-09-24 08:00:00,72.212,72.212,72.193,72.209,14400000.0
2008-09-24 08:01:00,72.216,72.234,72.212,72.212,14400000.0
2008-09-24 08:02:00,72.196,72.196,72.176,72.176,12800000.0
2008-09-24 08:03:00,72.162,72.195,72.161,72.195,11200000.0
2008-09-24 08:04:00,72.218,72.218,72.186,72.191,11200000.0
2008-09-24 08:05:00,72.179,72.18,72.171,72.177,14400000.0
2008-09-24 08:06:00,72.179,72.179,72.161,72.176,17600000.0
2008-09-24 08:07:00,72.183,72.183,72.165,72.173,11200000.0
2008-09-24 08:08:00,72.159,72.169,72.148,72.166,12800000.0
2008-09-24 08:09:00,72.175,72.193,72.175,72.193,12800000.0
2008-09-24 08:10:00,72.177,72.198,72.177,72.198,12800000.0
2008-09-24 08:11:00,72.214,72.223,72.21,72.215,11200000.0
2008-09-24 08:12:00,72.218,72.234,72.217,72.217,16000000.0
2008-09-24 08:13:00,72.212,72.224,72.199,72.224,11200000.0
2008-09-24 08:14:00,72.222,72.247,72.222,72.247,11200000.0
2008-09-24 08:15:00,72.258,72.258,72.234,72.254,16000000.0
2008-09-24 08:16:00,72.272,72.315,72.272,72.315,11200000.0
2008-09-24 08:17:00,72.308,72.308,72.268,72.27,12800000.0
2008-09-24 08:18:00,72.261,72.261,72.194,72.194,12800000.0
2008-09-24 08:19:00,72.202,72.226,72.202,72.223,14400000.0
2008-09-24 08:20:00,72.226,72.226,72.213,72.223,11200000.0
2008-09-24 08:21:00,72.234,72.234,72.212,72.212,9600000.0
2008-09-24 08:22:00,72.223,72.238,72.223,72.231,11200000.0
2008-09-24 08:23:00,72.23,72.23,72.22,72.22,11200000.0
2008-09-24 08:24:00,72.2,72.2,72.15,72.15,17600000.0
2008-09-24 08:25:00,72.152,72.154,72.147,72.147,12800000.0
2008-09-24 08:26:00,72.136,72.136,72.01,72.01,12800000.0
2008-09-24 08:27:00,71.986,71.99,71.965,71.966,12800000.0
2008-09-24 08:28:00,72.01,72.013,71.992,71.992,18000000.0
2008-09-24 08:29:00,71.996,72.014,71.996,72.012,14400000.0
2008-09-24 08:30:00,71.998,72.018,71.998,72.002,11200000.0
2008-09-24 08:31:00,72.002,72.014,72.001,72.014,12800000.0
2008-09-24 08:32:00,72.029,72.049,72.029,72.049,11200000.0
2008-09-24 08:33:00,72.03,72.03,72.017,72.017,11200000.0
2008-09-24 08:34:00,72.024,72.024,72.005,72.005,17600000.0
2008-09-24 08:35:00,72.019,72.046,72.019,72.045,17600000.0
2008-09-24 08:36:00,72.061,72.073,72.061,72.069,17600000.0
2008-09-24 08:37:00,72.059,72.059,72.04,72.043,11200000.0
2008-09-24 08:38:00,72.061,72.066,72.052,72.064,16000000.0
2008-09-24 08:39:00,72.062,72.143,72.062,72.143,15400000.0
2008-09-24 08:40:00,72.157,72.179,72.157,72.169,16000000.0
2008-09-24 08:41:00,72.178,72.188,72.178,72.178,17600000.0
2008-09-24 08:42:00,72.166,72.178,72.165,72.178,12800000.0
2008-09-24 08:43:00,72.205,72.259,72.205,72.255,12800000.0
2008-09-24 08:44:00,72.288,72.301,72.288,72.291,12800000.0
2008-09-24 08:45:00,72.279,72.299,72.279,72.291,16000000.0
2008-09-24 08:46:00,72.334,72.362,72.334,72.354,11200000.0
2008-09-24 08:47:00,72.357,72.383,72.357,72.383,11200000.0
2008-09-24 08:48:00,72.369,72.369,72.35,72.356,12800000.0
2008-09-24 08:49:00,72.363,72.363,72.345,72.349,17600000.0
2008-09-24 08:50:00,72.36,72.375,72.36,72.361,12800000.0
2008-09-24 08:51:00,72.341,72.35,72.337,72.345,17600000.0
2008-09-24 08:52:00,72.336,72.354,72.322,72.354,11200000.0
2008-09-24 08:53:00,72.375,72.381,72.366,72.379,16000000.0
2008-09-24 08:54:00,72.391,72.391,72.381,72.384,14400000.0
2008-09-24 08:55:00,72.397,72.415,72.397,72.406,16000000.0
2008-09-24 08:56:00,72.439,72.45,72.438,72.45,12800000.0
2008-09-24 08:57:00,72.436,72.504,72.436,72.504,10600000.0
2008-09-24 08:58:00,72.504,72.541,72.504,72.535,12800000.0
2008-09-24 08:59:00,72.55,72.586,72.55,72.586,12800000.0
2008-09-24 09:00:00,72.627,72.632,72.605,72.606,17600000.0
2008-09-24 09:01:00,72.613,72.613,72.581,72.586,11200000.0
2008-09-24 09:02:00,72.568,72.572,72.531,72.531,11200000.0
2008-09-24 09:03:00,72.504,72.505,72.482,72.501,16000000.0
2008-09-24 09:04:00,72.51,72.52,72.503,72.503,11200000.0
2008-09-24 09:05:00,72.529,72.574,72.529,72.569,11200000.0
2008-09-24 09:06:00,72.562,72.562,72.529,72.54,12800000.0
2008-09-24 09:07:00,72.534,72.548,72.534,72.547,12800000.0
2008-09-24 09:08:00,72.547,72.589,72.544,72.589,12800000.0
2008-09-24 09:09:00,72.58,72.58,72.56,72.572,17600000.0
2008-09-24 09:10:00,72.566,72.568,72.559,72.56,12800000.0
2008-09-24 09:11:00,72.567,72.567,72.562,72.564,12800000.0
2008-09-24 09:12:00,72.553,72.575,72.553,72.575,12800000.0
2008-09-24 09:13:00,72.583,72.611,72.583,72.611,11200000.0
2008-09-24 09:14:00,72.636,72.647,72.62,72.62,10600000.0
2008-09-24 09:15:00,72.619,72.631,72.619,72.628,11200000.0
2008-09-24 09:16:00,72.642,72.646,72.626,72.626,12800000.0
2008-09-24 09:17:00,72.625,72.625,72.615,72.617,11200000.0
2008-09-24 09:18:00,72.613,72.62,72.602,72.62,14400000.0
2008-09-24 09:19:00,72.622,72.622,72.601,72.601,12800000.0
2008-09-24 09:20:00,72.595,72.595,72.584,72.584,16000000.0
2008-09-24 09:21:00,72.562,72.564,72.536,72.536,11200000.0
2008-09-24 09:22:00,72.522,72.534,72.504,72.504,17600000.0
2008-09-24 09:23:00,72.485,72.49,72.478,72.49,12800000.0
2008-09-24 09:24:00,72.504,72.514,72.498,72.512,12800000.0
2008-09-24 09:25:00,72.514,72.514,72.501,72.501,12800000.0
2008-09-24 09:26:00,72.483,72.483,72.462,72.482,11200000.0
2008-09-24 09:27:00,72.48,72.491,72.468,72.491,11200000.0
2008-09-24 09:28:00,72.477,72.493,72.477,72.493,12800000.0
2008-09-24 09:29:00,72.48,72.484,72.475,72.475,11200000.0
2008-09-24 09:30:00,72.453,72.453,72.44,72.448,12800000.0
2008-09-24 09:31:00,72.44,72.44,72.426,72.426,12800000.0
2008-09-24 09:32:00,72.419,72.437,72.418,72.42,14800000.0
2008-09-24 09:33:00,72.435,72.443,72.429,72.443,13200000.0
2008-09-24 09:34:00,72.449,72.476,72.449,72.476,11200000.0
2008-09-24 09:35:00,72.496,72.503,72.496,72.501,12800000.0
2008-09-24 09:36:00,72.502,72.504,72.479,72.479,16000000.0
2008-09-24 09:37:00,72.489,72.493,72.428,72.479,16000000.0
2008-09-24 09:38:00,72.483,72.483,72.464,72.478,11200000.0
2008-09-24 09:39:00,72.471,72.471,72.448,72.448,12800000.0
2008-09-24 09:40:00,72.434,72.434,72.393,72.393,16000000.0
2008-09-24 09:41:00,72.393,72.407,72.393,72.406,11200000.0
2008-09-24 09:42:00,72.432,72.451,72.432,72.451,11200000.0
2008-09-24 09:43:00,72.454,72.468,72.454,72.458,12800000.0
2008-09-24 09:44:00,72.449,72.457,72.433,72.433,8000000.0
2008-09-24 09:45:00,72.431,72.432,72.42,72.431,12800000.0
2008-09-24 09:46:00,72.432,72.444,72.425,72.425,11200000.0
2008-09-24 09:47:00,72.44,72.44,72.409,72.409,12800000.0
2008-09-24 09:48:00,72.399,72.399,72.376,72.394,11200000.0
2008-09-24 09:49:00,72.407,72.423,72.403,72.423,13200000.0
2008-09-24 09:50:00,72.423,72.423,72.413,72.423,16000000.0
2008-09-24 09:51:00,72.427,72.46,72.427,72.46,16000000.0
2008-09-24 09:52:00,72.461,72.461,72.434,72.434,11200000.0
2008-09-24 09:53:00,72.429,72.429,72.415,72.419,12800000.0
2008-09-24 09:54:00,72.422,72.462,72.422,72.462,18000000.0
2008-09-24 09:55:00,72.468,72.475,72.468,72.469,11200000.0
2008-09-24 09:56:00,72.483,72.483,72.473,72.473,12800000.0
2008-09-24 09:57:00,72.482,72.486,72.473,72.473,17600000.0
2008-09-24 09:58:00,72.467,72.481,72.387,72.469,17600000.0
2008-09-24 09:59:00,72.458,72.458,72.443,72.443,17600000.0
2008-09-24 10:00:00,72.444,72.446,72.413,72.446,11200000.0
2008-09-24 10:01:00,72.453,72.482,72.453,72.476,12800000.0
2008-09-24 10:02:00,72.491,72.502,72.482,72.502,16400000.0
2008-09-24 10:03:00,72.54,72.546,72.517,72.517,11200000.0
2008-09-24 10:04:00,72.505,72.519,72.495,72.519,12800000.0
2008-09-24 10:05:00,72.528,72.545,72.528,72.529,8000000.0
2008-09-24 10:06:00,72.524,72.524,72.472,72.472,18000000.0
2008-09-24 10:07:00,72.465,72.472,72.455,72.472,12800000.0
2008-09-24 10:08:00,72.484,72.508,72.478,72.508,11200000.0
2008-09-24 10:09:00,72.52,72.527,72.513,72.519,12800000.0
2008-09-24 10:10:00,72.518,72.547,72.517,72.547,11200000.0
2008-09-24 10:11:00,72.534,72.541,72.519,72.527,11200000.0
2008-09-24 10:12:00,72.507,72.508,72.488,72.506,12200000.0
2008-09-24 10:13:00,72.506,72.551,72.506,72.551,12800000.0
2008-09-24 10:14:00,72.556,72.559,72.543,72.543,11200000.0
2008-09-24 10:15:00,72.508,72.508,72.491,72.491,12800000.0
2008-09-24 10:16:00,72.506,72.522,72.493,72.522,12800000.0
2008-09-24 10:17:00,72.515,72.518,72.471,72.471,11200000.0
2008-09-24 10:18:00,72.465,72.465,72.436,72.45,11200000.0
2008-09-24 10:19:00,72.457,72.48,72.457,72.48,11200000.0
2008-09-24 10:20:00,72.423,72.441,72.423,72.439,17600000.0
2008-09-24 10:21:00,72.44,72.48,72.44,72.471,16000000.0
2008-09-24 10:22:00,72.448,72.479,72.448,72.479,11200000.0
2008-09-24 10:23:00,72.465,72.479,72.453,72.472,11600000.0
2008-09-24 10:24:00,72.453,72.46,72.449,72.449,12200000.0
2008-09-24 10:25:00,72.44,72.44,72.42,72.422,11200000.0
2008-09-24 10:26:00,72.418,72.42,72.406,72.412,12800000.0
2008-09-24 10:27:00,72.401,72.476,72.401,72.476,11200000.0
2008-09-24 10:28:00,72.483,72.483,72.468,72.468,12800000.0
2008-09-24 10:29:00,72.482,72.494,72.482,72.494,11200000.0
2008-09-24 10:30:00,72.476,72.506,72.476,72.503,12800000.0
2008-09-24 10:31:00,72.512,72.513,72.496,72.496,12200000.0
2008-09-24 10:32:00,72.468,72.483,72.465,72.465,17600000.0
2008-09-24 10:33:00,72.469,72.481,72.469,72.478,10600000.0
2008-09-24 10:34:00,72.486,72.505,72.486,72.497,11200000.0
2008-09-24 10:35:00,72.512,72.514,72.498,72.498,11200000.0
2008-09-24 10:36:00,72.486,72.493,72.483,72.489,11200000.0
2008-09-24 10:37:00,72.495,72.529,72.416,72.523,11200000.0
2008-09-24 10:38:00,72.525,72.539,72.523,72.536,12800000.0
2008-09-24 10:39:00,72.555,72.61,72.555,72.61,11200000.0
2008-09-24 10:40:00,72.6,72.6,72.529,72.529,16000000.0
2008-09-24 10:41:00,72.537,72.548,72.537,72.544,12800000.0
2008-09-24 10:42:00,72.561,72.569,72.556,72.569,11200000.0
2008-09-24 10:43:00,72.569,72.573,72.559,72.559,11200000.0
2008-09-24 10:44:00,72.554,72.555,72.549,72.553,12800000.0
2008-09-24 10:45:00,72.545,72.549,72.536,72.536,12800000.0
2008-09-24 10:46:00,72.525,72.537,72.525,72.525,12800000.0
2008-09-24 10:47:00,72.518,72.536,72.514,72.528,12800000.0
2008-09-24 10:48:00,72.53,72.55,72.53,72.55,12800000.0
2008-09-24 10:49:00,72.578,72.618,72.578,72.618,11200000.0
2008-09-24 10:50:00,72.62,72.62,72.599,72.599,16000000.0
2008-09-24 10:51:00,72.608,72.679,72.608,72.679,17000000.0
2008-09-24 10:52:00,72.663,72.663,72.648,72.65,11200000.0
2008-09-24 10:53:00,72.659,72.668,72.647,72.654,11200000.0
2008-09-24 10:54:00,72.659,72.674,72.659,72.674,17600000.0
2008-09-24 10:55:00,72.682,72.69,72.68,72.688,11200000.0
2008-09-24 10:56:00,72.701,72.725,72.701,72.724,11200000.0
2008-09-24 10:57:00,72.724,72.728,72.716,72.719,16400000.0
2008-09-24 10:58:00,72.71,72.76,72.664,72.75,12800000.0
2008-09-24 10:59:00,72.744,72.768,72.737,72.768,11200000.0
2008-09-24 11:00:00,72.775,72.778,72.772,72.776,12800000.0
2008-09-24 11:01:00,72.794,72.803,72.791,72.795,12800000.0
2008-09-24 11:02:00,72.782,72.789,72.772,72.778,16000000.0
2008-09-24 11:03:00,72.763,72.818,72.763,72.818,12800000.0
2008-09-24 11:04:00,72.852,72.852,72.82,72.82,14400000.0
2008-09-24 11:05:00,72.808,72.808,72.785,72.785,9600000.0
2008-09-24 11:06:00,72.781,72.788,72.778,72.785,17600000.0
2008-09-24 11:07:00,72.794,72.797,72.781,72.794,17600000.0
2008-09-24 11:08:00,72.773,72.845,72.773,72.823,11200000.0
2008-09-24 11:09:00,72.807,72.807,72.775,72.775,17600000.0
2008-09-24 11:10:00,72.764,72.77,72.76,72.76,12800000.0
2008-09-24 11:11:00,72.754,72.755,72.745,72.755,11200000.0
2008-09-24 11:12:00,72.746,72.746,72.726,72.734,18000000.0
2008-09-24 11:13:00,72.728,72.735,72.71,72.71,14400000.0
2008-09-24 11:14:00,72.707,72.72,72.707,72.718,11200000.0
2008-09-24 11:15:00,72.712,72.721,72.71,72.721,11200000.0
2008-09-24 11:16:00,72.731,72.738,72.731,72.738,13200000.0
2008-09-24 11:17:00,72.746,72.778,72.746,72.778,10600000.0
2008-09-24 11:18:00,72.803,72.803,72.789,72.795,12800000.0
2008-09-24 11:19:00,72.788,72.802,72.788,72.793,17600000.0
2008-09-24 11:20:00,72.798,72.798,72.789,72.793,12800000.0
2008-09-24 11:21:00,72.793,72.793,72.783,72.788,14400000.0
2008-09-24 11:22:00,72.783,72.783,72.765,72.774,13200000.0
2008-09-24 11:23:00,72.781,72.802,72.779,72.802,11200000.0
2008-09-24 11:24:00,72.808,72.808,72.763,72.77,12800000.0
2008-09-24 11:25:00,72.763,72.767,72.752,72.759,17600000.0
2008-09-24 11:26:00,72.748,72.748,72.741,72.743,14800000.0
2008-09-24 11:27:00,72.719,72.719,72.694,72.708,8000000.0
2008-09-24 11:28:00,72.733,72.751,72.733,72.751,13800000.0
2008-09-24 11:29:00,72.748,72.748,72.733,72.735,14400000.0
2008-09-24 11:30:00,72.723,72.736,72.723,72.728,14400000.0
2008-09-24 11:31:00,72.741,72.751,72.741,72.751,11200000.0
2008-09-24 11:32:00,72.75,72.751,72.743,72.746,17600000.0
2008-09-24 11:33:00,72.735,72.739,72.723,72.723,12800000.0
2008-09-24 11:34:00,72.723,72.723,72.707,72.707,12800000.0
2008-09-24 11:35:00,72.708,72.717,72.708,72.717,11200000.0
2008-09-24 11:36:00,72.712,72.718,72.708,72.718,12800000.0
2008-09-24 11:37:00,72.706,72.724,72.706,72.724,11200000.0
2008-09-24 11:38:00,72.728,72.736,72.728,72.728,11200000.0
2008-09-24 11:39:00,72.732,72.741,72.726,72.736,11200000.0
2008-09-24 11:40:00,72.729,72.73,72.715,72.717,11200000.0
2008-09-24 11:41:00,72.708,72.719,72.708,72.719,14800000.0
2008-09-24 11:42:00,72.72,72.746,72.72,72.729,17600000.0
2008-09-24 11:43:00,72.726,72.726,72.705,72.722,10600000.0
2008-09-24 11:44:00,72.729,72.741,72.729,72.741,11200000.0
2008-09-24 11:45:00,72.733,72.733,72.72,72.72,14400000.0
2008-09-24 11:46:00,72.73,72.742,72.719,72.72,11600000.0
2008-09-24 11:47:00,72.706,72.732,72.706,72.72,17600000.0
2008-09-24 11:48:00,72.704,72.704,72.674,72.674,11200000.0
2008-09-24 11:49:00,72.649,72.673,72.649,72.665,12800000.0
2008-09-24 11:50:00,72.684,72.684,72.668,72.668,17600000.0
2008-09-24 11:51:00,72.662,72.664,72.656,72.657,11200000.0
2008-09-24 11:52:00,72.663,72.663,72.642,72.648,11200000.0
2008-09-24 11:53:00,72.663,72.663,72.647,72.654,16000000.0
2008-09-24 11:54:00,72.646,72.646,72.63,72.632,14400000.0
2008-09-24 11:55:00,72.63,72.63,72.557,72.618,11200000.0
2008-09-24 11:56:00,72.634,72.634,72.614,72.614,12800000.0
2008-09-24 11:57:00,72.623,72.642,72.623,72.641,17600000.0
2008-09-24 11:58:00,72.646,72.678,72.643,72.678,11200000.0
2008-09-24 11:59:00,72.686,72.709,72.686,72.694,11000000.0
2008-09-24 12:00:00,72.693,72.693,72.68,72.68,11200000.0
2008-09-24 12:01:00,72.687,72.693,72.672,72.672,10600000.0
2008-09-24 12:02:00,72.661,72.667,72.659,72.659,14400000.0
2008-09-24 12:03:00,72.669,72.676,72.664,72.668,11200000.0
2008-09-24 12:04:00,72.672,72.679,72.663,72.679,17600000.0
2008-09-24 12:05:00,72.681,72.693,72.679,72.693,17600000.0
2008-09-24 12:06:00,72.701,72.707,72.697,72.697,12800000.0
2008-09-24 12:07:00,72.698,72.698,72.684,72.686,11200000.0
2008-09-24 12:08:00,72.697,72.709,72.695,72.709,11600000.0
2008-09-24 12:09:00,72.708,72.711,72.698,72.706,14400000.0
2008-09-24 12:10:00,72.731,72.742,72.726,72.726,11200000.0
2008-09-24 12:11:00,72.737,72.737,72.722,72.723,12800000.0
2008-09-24 12:12:00,72.733,72.734,72.728,72.731,11600000.0
2008-09-24 12:13:00,72.718,72.718,72.69,72.712,11200000.0
2008-09-24 12:14:00,72.729,72.729,72.713,72.719,12800000.0
2008-09-24 12:15:00,72.708,72.708,72.696,72.696,12200000.0
2008-09-24 12:16:00,72.686,72.706,72.686,72.706,12800000.0
2008-09-24 12:17:00,72.702,72.715,72.648,72.685,17600000.0
2008-09-24 12:18:00,72.702,72.709,72.693,72.693,16400000.0
2008-09-24 12:19:00,72.677,72.677,72.641,72.651,12800000.0
2008-09-24 12:20:00,72.648,72.66,72.642,72.648,14400000.0
2008-09-24 12:21:00,72.647,72.647,72.629,72.636,16000000.0
2008-09-24 12:22:00,72.633,72.637,72.618,72.637,16000000.0
2008-09-24 12:23:00,72.637,72.643,72.63,72.637,14400000.0
2008-09-24 12:24:00,72.65,72.65,72.638,72.643,12800000.0
2008-09-24 12:25:00,72.622,72.622,72.585,72.585,11200000.0
2008-09-24 12:26:00,72.576,72.589,72.576,72.589,11200000.0
2008-09-24 12:27:00,72.594,72.597,72.584,72.592,10600000.0
2008-09-24 12:28:00,72.593,72.599,72.587,72.596,12800000.0
2008-09-24 12:29:00,72.605,72.613,72.604,72.612,17600000.0
2008-09-24 12:30:00,72.589,72.603,72.589,72.597,17600000.0
2008-09-24 12:31:00,72.612,72.614,72.599,72.608,12800000.0
2008-09-24 12:32:00,72.6,72.605,72.585,72.587,12800000.0
2008-09-24 12:33:00,72.595,72.603,72.595,72.597,13800000.0
2008-09-24 12:34:00,72.61,72.612,72.604,72.612,12800000.0
2008-09-24 12:35:00,72.614,72.623,72.611,72.62,11200000.0
2008-09-24 12:36:00,72.622,72.624,72.616,72.621,11200000.0
2008-09-24 12:37:00,72.61,72.612,72.587,72.591,11200000.0
2008-09-24 12:38:00,72.586,72.586,72.492,72.578,17600000.0
2008-09-24 12:39:00,72.571,72.59,72.571,72.59,16000000.0
2008-09-24 12:40:00,72.598,72.605,72.579,72.605,16000000.0
2008-09-24 12:41:00,72.605,72.605,72.579,72.579,12800000.0
2008-09-24 12:42:00,72.584,72.584,72.564,72.564,14400000.0
2008-09-24 12:43:00,72.56,72.56,72.551,72.557,12800000.0
2008-09-24 12:44:00,72.549,72.564,72.545,72.553,18000000.0
2008-09-24 12:45:00,72.551,72.561,72.547,72.561,16000000.0
2008-09-24 12:46:00,72.566,72.57,72.562,72.564,12800000.0
2008-09-24 12:47:00,72.564,72.574,72.553,72.553,12800000.0
2008-09-24 12:48:00,72.561,72.571,72.561,72.571,11200000.0
2008-09-24 12:49:00,72.568,72.569,72.556,72.569,16000000.0
2008-09-24 12:50:00,72.571,72.575,72.564,72.574,14400000.0
2008-09-24 12:51:00,72.58,72.589,72.577,72.577,11200000.0
2008-09-24 12:52:00,72.59,72.604,72.588,72.604,11200000.0
2008-09-24 12:53:00,72.601,72.614,72.601,72.604,11200000.0
2008-09-24 12:54:00,72.608,72.608,72.592,72.592,12800000.0
2008-09-24 12:55:00,72.588,72.588,72.573,72.578,15400000.0
2008-09-24 12:56:00,72.585,72.585,72.544,72.544,11200000.0
2008-09-24 12:57:00,72.551,72.569,72.551,72.569,11200000.0
2008-09-24 12:58:00,72.567,72.575,72.552,72.575,17600000.0
2008-09-24 12:59:00,72.58,72.596,72.572,72.594,16000000.0
2008-09-24 13:00:00,72.587,72.594,72.581,72.594,12800000.0
2008-09-24 13:01:00,72.605,72.644,72.605,72.644,14400000.0
2008-09-24 13:02:00,72.668,72.676,72.668,72.673,12800000.0
2008-09-24 13:03:00,72.669,72.684,72.662,72.667,16000000.0
2008-09-24 13:04:00,72.661,72.673,72.661,72.671,11200000.0
2008-09-24 13:05:00,72.661,72.661,72.621,72.625,12800000.0
2008-09-24 13:06:00,72.632,72.64,72.63,72.63,11200000.0
2008-09-24 13:07:00,72.643,72.653,72.636,72.636,14400000.0
2008-09-24 13:08:00,72.642,72.642,72.618,72.618,17000000.0
2008-09-24 13:09:00,72.617,72.617,72.606,72.611,12800000.0
2008-09-24 13:10:00,72.591,72.617,72.591,72.6,16400000.0
2008-09-24 13:11:00,72.593,72.597,72.592,72.592,11200000.0
2008-09-24 13:12:00,72.612,72.614,72.609,72.612,12800000.0
2008-09-24 13:13:00,72.596,72.596,72.546,72.546,17600000.0
2008-09-24 13:14:00,72.563,72.57,72.558,72.558,12800000.0
2008-09-24 13:15:00,72.573,72.573,72.562,72.566,12800000.0
2008-09-24 13:16:00,72.541,72.581,72.541,72.566,17600000.0
2008-09-24 13:17:00,72.541,72.565,72.541,72.555,12800000.0
2008-09-24 13:18:00,72.557,72.565,72.543,72.565,11600000.0
2008-09-24 13:19:00,72.553,72.556,72.545,72.556,16000000.0
2008-09-24 13:20:00,72.562,72.574,72.558,72.567,17000000.0
2008-09-24 13:21:00,72.558,72.562,72.547,72.562,11200000.0
2008-09-24 13:22:00,72.565,72.575,72.563,72.575,12800000.0
2008-09-24 13:23:00,72.581,72.586,72.576,72.581,12800000.0
2008-09-24 13:24:00,72.587,72.599,72.585,72.599,11200000.0
2008-09-24 13:25:00,72.604,72.612,72.603,72.611,17600000.0
2008-09-24 13:26:00,72.614,72.614,72.6,72.602,17600000.0
2008-09-24 13:27:00,72.591,72.591,72.565,72.565,13200000.0
2008-09-24 13:28:00,72.552,72.552,72.458,72.544,16000000.0
2008-09-24 13:29:00,72.448,72.564,72.448,72.564,11200000.0
2008-09-24 13:30:00,72.594,72.604,72.586,72.602,13200000.0
2008-09-24 13:31:00,72.601,72.608,72.601,72.604,11600000.0
2008-09-24 13:32:00,72.597,72.597,72.589,72.594,11200000.0
2008-09-24 13:33:00,72.61,72.635,72.61,72.635,19600000.0
2008-09-24 13:34:00,72.616,72.622,72.614,72.614,12800000.0
2008-09-24 13:35:00,72.6,72.611,72.572,72.572,35600000.0
2008-09-24 13:36:00,72.562,72.57,72.562,72.565,17600000.0
2008-09-24 13:37:00,72.552,72.552,72.541,72.541,14400000.0
2008-09-24 13:38:00,72.536,72.536,72.517,72.52,33600000.0
2008-09-24 13:39:00,72.516,72.522,72.516,72.518,14400000.0
2008-09-24 13:40:00,72.521,72.525,72.517,72.523,40000000.0
2008-09-24 13:41:00,72.519,72.522,72.512,72.522,16000000.0
2008-09-24 13:42:00,72.502,72.502,72.473,72.473,11200000.0
2008-09-24 13:43:00,72.459,72.472,72.451,72.472,27600000.0
2008-09-24 13:44:00,72.479,72.483,72.468,72.47,33600000.0
2008-09-24 13:45:00,72.475,72.496,72.475,72.496,20800000.0
2008-09-24 13:46:00,72.502,72.507,72.483,72.493,24000000.0
2008-09-24 13:47:00,72.503,72.511,72.497,72.497,12800000.0
2008-09-24 13:48:00,72.485,72.485,72.432,72.432,13200000.0
2008-09-24 13:49:00,72.425,72.439,72.424,72.439,17600000.0
2008-09-24 13:50:00,72.427,72.427,72.403,72.425,11600000.0
2008-09-24 13:51:00,72.423,72.425,72.42,72.425,24000000.0
2008-09-24 13:52:00,72.423,72.423,72.389,72.389,12800000.0
2008-09-24 13:53:00,72.4,72.408,72.399,72.402,17600000.0
2008-09-24 13:54:00,72.404,72.404,72.389,72.393,25600000.0
2008-09-24 13:55:00,72.379,72.381,72.352,72.352,14400000.0
2008-09-24 13:56:00,72.345,72.364,72.343,72.364,14400000.0
2008-09-24 13:57:00,72.372,72.372,72.341,72.36,28800000.0
2008-09-24 13:58:00,72.361,72.364,72.343,72.347,13800000.0
2008-09-24 13:59:00,72.349,72.363,72.349,72.363,32400000.0
2008-09-24 14:00:00,72.368,72.382,72.368,72.382,48000000.0
2008-09-24 14:01:00,72.386,72.386,72.367,72.367,31400000.0
2008-09-24 14:02:00,72.354,72.356,72.348,72.356,14400000.0
2008-09-24 14:03:00,72.357,72.364,72.357,72.361,14400000.0
2008-09-24 14:04:00,72.353,72.353,72.337,72.337,11200000.0
2008-09-24 14:05:00,72.337,72.337,72.321,72.321,24000000.0
2008-09-24 14:06:00,72.312,72.327,72.312,72.324,36800000.0
2008-09-24 14:07:00,72.323,72.326,72.31,72.326,40000000.0
2008-09-24 14:08:00,72.327,72.334,72.316,72.316,16000000.0
2008-09-24 14:09:00,72.323,72.334,72.32,72.334,33600000.0
2008-09-24 14:10:00,72.325,72.326,72.309,72.322,33600000.0
2008-09-24 14:11:00,72.314,72.339,72.314,72.339,14400000.0
2008-09-24 14:12:00,72.335,72.359,72.335,72.344,27200000.0
2008-09-24 14:13:00,72.353,72.36,72.348,72.36,14400000.0
2008-09-24 14:14:00,72.356,72.366,72.356,72.361,12800000.0
2008-09-24 14:15:00,72.367,72.367,72.342,72.342,28800000.0
2008-09-24 14:16:00,72.347,72.372,72.347,72.372,25600000.0
2008-09-24 14:17:00,72.385,72.39,72.378,72.387,12800000.0
2008-09-24 14:18:00,72.389,72.394,72.385,72.385,16000000.0
2008-09-24 14:19:00,72.369,72.378,72.369,72.377,12800000.0
2008-09-24 14:20:00,72.375,72.393,72.375,72.393,25600000.0
2008-09-24 14:21:00,72.443,72.463,72.424,72.424,28800000.0
2008-09-24 14:22:00,72.422,72.422,72.382,72.382,24000000.0
2008-09-24 14:23:00,72.369,72.4,72.369,72.4,48000000.0
2008-09-24 14:24:00,72.404,72.421,72.404,72.416,12800000.0
2008-09-24 14:25:00,72.406,72.478,72.406,72.478,12200000.0
2008-09-24 14:26:00,72.502,72.502,72.493,72.493,12800000.0
2008-09-24 14:27:00,72.497,72.521,72.497,72.507,17600000.0
2008-09-24 14:28:00,72.495,72.509,72.489,72.504,10000000.0
2008-09-24 14:29:00,72.534,72.558,72.534,72.544,36800000.0
2008-09-24 14:30:00,72.529,72.55,72.529,72.55,21800000.0
2008-09-24 14:31:00,72.567,72.586,72.567,72.581,20800000.0
2008-09-24 14:32:00,72.591,72.608,72.591,72.604,40000000.0
2008-09-24 14:33:00,72.621,72.683,72.621,72.626,24000000.0
2008-09-24 14:34:00,72.6,72.675,72.6,72.651,33600000.0
2008-09-24 14:35:00,72.673,72.704,72.673,72.702,14400000.0
2008-09-24 14:36:00,72.71,72.746,72.71,72.73,12800000.0
2008-09-24 14:37:00,72.733,72.733,72.674,72.674,11600000.0
2008-09-24 14:38:00,72.633,72.637,72.628,72.632,56000000.0
2008-09-24 14:39:00,72.621,72.685,72.621,72.685,12200000.0
2008-09-24 14:40:00,72.687,72.691,72.672,72.676,14400000.0
2008-09-24 14:41:00,72.673,72.696,72.673,72.684,56400000.0
2008-09-24 14:42:00,72.694,72.694,72.677,72.682,12800000.0
2008-09-24 14:43:00,72.682,72.692,72.682,72.69,25600000.0
2008-09-24 14:44:00,72.684,72.684,72.663,72.665,10600000.0
2008-09-24 14:45:00,72.659,72.676,72.659,72.676,11200000.0
2008-09-24 14:46:00,72.661,72.674,72.658,72.674,11200000.0
2008-09-24 14:47:00,72.661,72.665,72.654,72.663,16000000.0
2008-09-24 14:48:00,72.645,72.648,72.641,72.648,19200000.0
2008-09-24 14:49:00,72.646,72.646,72.632,72.634,31400000.0
2008-09-24 14:50:00,72.626,72.661,72.619,72.661,29200000.0
2008-09-24 14:51:00,72.672,72.684,72.662,72.684,31400000.0
2008-09-24 14:52:00,72.701,72.705,72.686,72.686,12800000.0
2008-09-24 14:53:00,72.681,72.681,72.66,72.66,17600000.0
2008-09-24 14:54:00,72.667,72.675,72.666,72.666,12800000.0
2008-09-24 14:55:00,72.675,72.679,72.662,72.679,16000000.0
2008-09-24 14:56:00,72.682,72.703,72.682,72.703,12800000.0
2008-09-24 14:57:00,72.717,72.717,72.704,72.704,12800000.0
2008-09-24 14:58:00,72.719,72.744,72.717,72.728,17600000.0
2008-09-24 14:59:00,72.73,72.757,72.719,72.757,16000000.0
2008-09-24 15:00:00,72.775,72.775,72.737,72.738,14400000.0
2008-09-24 15:01:00,72.728,72.75,72.728,72.741,12800000.0
2008-09-24 15:02:00,72.738,72.754,72.736,72.754,27200000.0
2008-09-24 15:03:00,72.749,72.753,72.725,72.725,12800000.0
2008-09-24 15:04:00,72.72,72.724,72.716,72.722,23800000.0
2008-09-24 15:05:00,72.733,72.758,72.733,72.758,11200000.0
2008-09-24 15:06:00,72.762,72.767,72.757,72.757,11200000.0
2008-09-24 15:07:00,72.76,72.76,72.749,72.749,25600000.0
2008-09-24 15:08:00,72.74,72.74,72.708,72.732,22400000.0
2008-09-24 15:09:00,72.745,72.75,72.738,72.738,16000000.0
2008-09-24 15:10:00,72.742,72.769,72.741,72.768,40000000.0
2008-09-24 15:11:00,72.794,72.81,72.787,72.81,32000000.0
2008-09-24 15:12:00,72.808,72.809,72.803,72.803,30800000.0
2008-09-24 15:13:00,72.803,72.803,72.793,72.8,44800000.0
2008-09-24 15:14:00,72.8,72.8,72.779,72.779,35200000.0
2008-09-24 15:15:00,72.778,72.782,72.772,72.782,22800000.0
2008-09-24 15:16:00,72.777,72.777,72.76,72.765,36800000.0
2008-09-24 15:17:00,72.774,72.774,72.746,72.746,22400000.0
2008-09-24 15:18:00,72.718,72.718,72.663,72.663,22400000.0
2008-09-24 15:19:00,72.622,72.691,72.622,72.691,16000000.0
2008-09-24 15:20:00,72.707,72.718,72.707,72.718,23400000.0
2008-09-24 15:21:00,72.713,72.713,72.705,72.708,14400000.0
2008-09-24 15:22:00,72.689,72.689,72.664,72.675,14400000.0
2008-09-24 15:23:00,72.674,72.674,72.643,72.643,48400000.0
2008-09-24 15:24:00,72.632,72.634,72.627,72.627,25600000.0
2008-09-24 15:25:00,72.621,72.631,72.616,72.63,26600000.0
2008-09-24 15:26:00,72.62,72.62,72.602,72.602,40000000.0
2008-09-24 15:27:00,72.587,72.589,72.581,72.589,28200000.0
2008-09-24 15:28:00,72.579,72.579,72.568,72.568,70800000.0
2008-09-24 15:29:00,72.56,72.564,72.475,72.564,46400000.0
2008-09-24 15:30:00,72.491,72.581,72.484,72.485,115200000.0
2008-09-24 15:31:00,72.529,72.53,72.514,72.515,60200000.0
2008-09-24 15:32:00,72.523,72.555,72.523,72.555,30400000.0
2008-09-24 15:33:00,72.554,72.554,72.516,72.516,30400000.0
2008-09-24 15:34:00,72.499,72.508,72.477,72.477,22400000.0
2008-09-24 15:35:00,72.475,72.478,72.465,72.471,33600000.0
2008-09-24 15:36:00,72.471,72.474,72.444,72.444,32400000.0
2008-09-24 15:37:00,72.443,72.466,72.443,72.465,30400000.0
2008-09-24 15:38:00,72.448,72.449,72.436,72.438,59200000.0
2008-09-24 15:39:00,72.444,72.45,72.429,72.448,36800000.0
2008-09-24 15:40:00,72.442,72.442,72.432,72.438,35200000.0
2008-09-24 15:41:00,72.42,72.42,72.401,72.401,26000000.0
2008-09-24 15:42:00,72.383,72.383,72.364,72.379,43200000.0
2008-09-24 15:43:00,72.385,72.391,72.367,72.391,27200000.0
2008-09-24 15:44:00,72.402,72.412,72.402,72.411,27200000.0
2008-09-24 15:45:00,72.42,72.428,72.404,72.415,16000000.0
2008-09-24 15:46:00,72.39,72.39,72.364,72.365,14400000.0
2008-09-24 15:47:00,72.403,72.41,72.392,72.41,30400000.0
2008-09-24 15:48:00,72.42,72.42,72.402,72.412,27200000.0
2008-09-24 15:49:00,72.45,72.456,72.43,72.441,11200000.0
2008-09-24 15:50:00,72.456,72.477,72.456,72.477,25600000.0
2008-09-24 15:51:00,72.481,72.512,72.481,72.512,43200000.0
2008-09-24 15:52:00,72.536,72.536,72.511,72.511,20800000.0
2008-09-24 15:53:00,72.543,72.548,72.54,72.54,24000000.0
2008-09-24 15:54:00,72.541,72.545,72.532,72.537,28800000.0
2008-09-24 15:55:00,72.542,72.556,72.538,72.538,24000000.0
2008-09-24 15:56:00,72.512,72.512,72.5,72.506,51200000.0
2008-09-24 15:57:00,72.493,72.504,72.492,72.497,12800000.0
2008-09-24 15:58:00,72.507,72.529,72.505,72.505,19200000.0
2008-09-24 15:59:00,72.501,72.514,72.501,72.51,36200000.0
2008-09-24 16:00:00,72.497,72.502,72.49,72.5,51200000.0
2008-09-24 16:01:00,72.532,72.625,72.532,72.598,41600000.0
2008-09-24 16:02:00,72.619,72.635,72.611,72.635,22400000.0
2008-09-24 16:03:00,72.662,72.665,72.642,72.642,64000000.0
2008-09-24 16:04:00,72.612,72.612,72.6,72.6,44200000.0
2008-09-24 16:05:00,72.597,72.603,72.59,72.6,48800000.0
2008-09-24 16:06:00,72.61,72.61,72.577,72.577,35200000.0
2008-09-24 16:07:00,72.582,72.592,72.572,72.575,32000000.0
2008-09-24 16:08:00,72.565,72.565,72.532,72.532,44800000.0
2008-09-24 16:09:00,72.546,72.546,72.533,72.54,45200000.0
2008-09-24 16:10:00,72.543,72.543,72.448,72.476,41400000.0
2008-09-24 16:11:00,72.443,72.443,72.372,72.381,14400000.0
2008-09-24 16:12:00,72.38,72.38,72.338,72.338,56000000.0
2008-09-24 16:13:00,72.369,72.373,72.349,72.363,11200000.0
2008-09-24 16:14:00,72.34,72.34,72.314,72.314,49600000.0
2008-09-24 16:15:00,72.308,72.308,72.212,72.212,59200000.0
2008-09-24 16:16:00,72.186,72.214,72.186,72.214,17600000.0
2008-09-24 16:17:00,72.248,72.255,72.246,72.247,37800000.0
2008-09-24 16:18:00,72.233,72.245,72.233,72.245,38800000.0
2008-09-24 16:19:00,72.223,72.226,72.214,72.219,22400000.0
2008-09-24 16:20:00,72.223,72.278,72.223,72.278,11200000.0
2008-09-24 16:21:00,72.293,72.299,72.288,72.299,27200000.0
2008-09-24 16:22:00,72.319,72.374,72.319,72.374,42000000.0
2008-09-24 16:23:00,72.406,72.451,72.406,72.435,42600000.0
2008-09-24 16:24:00,72.467,72.472,72.447,72.469,18000000.0
2008-09-24 16:25:00,72.463,72.463,72.415,72.415,33600000.0
2008-09-24 16:26:00,72.41,72.458,72.41,72.458,17600000.0
2008-09-24 16:27:00,72.453,72.5,72.453,72.491,35200000.0
2008-09-24 16:28:00,72.486,72.498,72.478,72.498,27200000.0
2008-09-24 16:29:00,72.511,72.511,72.496,72.503,11200000.0
2008-09-24 16:30:00,72.518,72.587,72.518,72.587,43200000.0
2008-09-24 16:31:00,72.603,72.633,72.603,72.618,41600000.0
2008-09-24 16:32:00,72.609,72.609,72.566,72.57,12800000.0
2008-09-24 16:33:00,72.547,72.562,72.547,72.558,27200000.0
2008-09-24 16:34:00,72.543,72.543,72.469,72.469,35200000.0
2008-09-24 16:35:00,72.465,72.465,72.429,72.432,52200000.0
2008-09-24 16:36:00,72.43,72.43,72.414,72.418,51200000.0
2008-09-24 16:37:00,72.414,72.429,72.414,72.426,42000000.0
2008-09-24 16:38:00,72.431,72.44,72.43,72.437,40000000.0
2008-09-24 16:39:00,72.435,72.465,72.435,72.465,35000000.0
2008-09-24 16:40:00,72.483,72.49,72.47,72.485,56400000.0
2008-09-24 16:41:00,72.502,72.536,72.502,72.536,73600000.0
2008-09-24 16:42:00,72.527,72.539,72.527,72.529,54800000.0
2008-09-24 16:43:00,72.529,72.538,72.527,72.527,18000000.0
2008-09-24 16:44:00,72.533,72.548,72.533,72.548,11200000.0
2008-09-24 16:45:00,72.564,72.564,72.533,72.545,57600000.0
2008-09-24 16:46:00,72.552,72.552,72.529,72.529,12800000.0
2008-09-24 16:47:00,72.538,72.6,72.538,72.572,70400000.0
2008-09-24 16:48:00,72.595,72.626,72.584,72.626,52800000.0
2008-09-24 16:49:00,72.682,72.697,72.661,72.663,36800000.0
2008-09-24 16:50:00,72.652,72.67,72.648,72.67,74600000.0
2008-09-24 16:51:00,72.68,72.691,72.68,72.691,32000000.0
2008-09-24 16:52:00,72.719,72.749,72.719,72.719,46400000.0
2008-09-24 16:53:00,72.717,72.755,72.717,72.755,30400000.0
2008-09-24 16:54:00,72.787,72.787,72.758,72.765,11200000.0
2008-09-24 16:55:00,72.747,72.747,72.726,72.726,27200000.0
2008-09-24 16:56:00,72.734,72.767,72.734,72.747,36800000.0
2008-09-24 16:57:00,72.734,72.734,72.708,72.708,19200000.0
2008-09-24 16:58:00,72.724,72.737,72.724,72.724,12800000.0
2008-09-24 16:59:00,72.729,72.774,72.729,72.749,51600000.0
2008-09-24 17:00:00,72.717,72.717,72.662,72.682,49600000.0
2008-09-24 17:01:00,72.678,72.694,72.675,72.694,39800000.0
2008-09-24 17:02:00,72.701,72.721,72.701,72.719,33600000.0
2008-09-24 17:03:00,72.712,72.712,72.68,72.689,44800000.0
2008-09-24 17:04:00,72.674,72.674,72.665,72.667,42000000.0
2008-09-24 17:05:00,72.68,72.682,72.67,72.672,53800000.0
2008-09-24 17:06:00,72.655,72.656,72.644,72.644,59200000.0
2008-09-24 17:07:00,72.657,72.658,72.648,72.649,35200000.0
2008-09-24 17:08:00,72.652,72.655,72.635,72.635,68800000.0
2008-09-24 17:09:00,72.626,72.638,72.626,72.628,59200000.0
2008-09-24 17:10:00,72.645,72.651,72.636,72.65,25600000.0
2008-09-24 17:11:00,72.638,72.638,72.595,72.595,38400000.0
2008-09-24 17:12:00,72.59,72.624,72.583,72.624,26000000.0
2008-09-24 17:13:00,72.623,72.624,72.595,72.61,28800000.0
2008-09-24 17:14:00,72.612,72.619,72.609,72.609,22400000.0
2008-09-24 17:15:00,72.628,72.628,72.619,72.622,19200000.0
2008-09-24 17:16:00,72.616,72.616,72.592,72.597,9000000.0
2008-09-24 17:17:00,72.598,72.602,72.583,72.602,38400000.0
2008-09-24 17:18:00,72.635,72.646,72.633,72.642,56400000.0
2008-09-24 17:19:00,72.653,72.653,72.629,72.629,23400000.0
2008-09-24 17:20:00,72.638,72.655,72.638,72.647,16000000.0
2008-09-24 17:21:00,72.67,72.688,72.664,72.688,28800000.0
2008-09-24 17:22:00,72.688,72.7,72.686,72.686,19200000.0
2008-09-24 17:23:00,72.699,72.704,72.691,72.695,11200000.0
2008-09-24 17:24:00,72.701,72.701,72.675,72.696,12800000.0
2008-09-24 17:25:00,72.709,72.719,72.707,72.715,17600000.0
2008-09-24 17:26:00,72.712,72.719,72.707,72.708,35200000.0
2008-09-24 17:27:00,72.708,72.714,72.697,72.712,46400000.0
2008-09-24 17:28:00,72.702,72.727,72.702,72.727,32000000.0
2008-09-24 17:29:00,72.741,72.741,72.729,72.73,27600000.0
2008-09-24 17:30:00,72.706,72.725,72.706,72.725,17600000.0
2008-09-24 17:31:00,72.724,72.724,72.709,72.71,87800000.0
2008-09-24 17:32:00,72.719,72.752,72.719,72.752,53200000.0
2008-09-24 17:33:00,72.768,72.768,72.728,72.728,36800000.0
2008-09-24 17:34:00,72.698,72.698,72.68,72.68,64400000.0
2008-09-24 17:35:00,72.677,72.69,72.677,72.687,43600000.0
2008-09-24 17:36:00,72.692,72.693,72.677,72.677,33600000.0
2008-09-24 17:37:00,72.676,72.676,72.664,72.674,16000000.0
2008-09-24 17:38:00,72.67,72.67,72.649,72.649,35200000.0
2008-09-24 17:39:00,72.672,72.672,72.653,72.653,16000000.0
2008-09-24 17:40:00,72.637,72.644,72.627,72.627,76000000.0
2008-09-24 17:41:00,72.634,72.646,72.634,72.635,12800000.0
2008-09-24 17:42:00,72.641,72.641,72.617,72.617,12800000.0
2008-09-24 17:43:00,72.63,72.642,72.623,72.64,17600000.0
2008-09-24 17:44:00,72.638,72.638,72.607,72.607,30800000.0
2008-09-24 17:45:00,72.624,72.63,72.624,72.626,30400000.0
2008-09-24 17:46:00,72.62,72.629,72.619,72.62,41600000.0
2008-09-24 17:47:00,72.617,72.617,72.598,72.609,58000000.0
2008-09-24 17:48:00,72.61,72.61,72.592,72.608,58000000.0
2008-09-24 17:49:00,72.604,72.608,72.593,72.596,45800000.0
2008-09-24 17:50:00,72.589,72.589,72.492,72.493,12800000.0
2008-09-24 17:51:00,72.476,72.5,72.476,72.496,49600000.0
2008-09-24 17:52:00,72.516,72.579,72.506,72.579,43200000.0
2008-09-24 17:53:00,72.573,72.584,72.573,72.583,33600000.0
2008-09-24 17:54:00,72.574,72.6,72.536,72.6,39200000.0
2008-09-24 17:55:00,72.587,72.591,72.582,72.583,40000000.0
2008-09-24 17:56:00,72.596,72.617,72.596,72.617,45600000.0
2008-09-24 17:57:00,72.615,72.621,72.606,72.621,36800000.0
2008-09-24 17:58:00,72.626,72.626,72.607,72.607,17600000.0
2008-09-24 17:59:00,72.613,72.682,72.613,72.682,62400000.0
2008-09-24 18:00:00,72.709,72.712,72.693,72.693,51200000.0
2008-09-24 18:01:00,72.659,72.667,72.642,72.642,31400000.0
2008-09-24 18:02:00,72.638,72.659,72.638,72.659,24000000.0
2008-09-24 18:03:00,72.66,72.66,72.646,72.647,37200000.0
2008-09-24 18:04:00,72.626,72.626,72.569,72.569,33600000.0
2008-09-24 18:05:00,72.584,72.584,72.555,72.558,12800000.0
2008-09-24 18:06:00,72.559,72.568,72.554,72.554,29200000.0
2008-09-24 18:07:00,72.585,72.625,72.584,72.625,11200000.0
2008-09-24 18:08:00,72.649,72.659,72.646,72.659,84200000.0
2008-09-24 18:09:00,72.644,72.645,72.566,72.57,34000000.0
2008-09-24 18:10:00,72.565,72.565,72.537,72.556,16000000.0
2008-09-24 18:11:00,72.56,72.583,72.543,72.583,13200000.0
2008-09-24 18:12:00,72.609,72.613,72.605,72.605,13200000.0
2008-09-24 18:13:00,72.596,72.601,72.588,72.592,27200000.0
2008-09-24 18:14:00,72.611,72.617,72.611,72.611,19200000.0
2008-09-24 18:15:00,72.598,72.6,72.571,72.6,30400000.0
2008-09-24 18:16:00,72.61,72.61,72.573,72.573,55400000.0
2008-09-24 18:17:00,72.559,72.559,72.545,72.548,43200000.0
2008-09-24 18:18:00,72.543,72.556,72.533,72.533,30400000.0
2008-09-24 18:19:00,72.513,72.513,72.48,72.489,46400000.0
2008-09-24 18:20:00,72.498,72.533,72.498,72.533,43200000.0
2008-09-24 18:21:00,72.515,72.517,72.451,72.451,12800000.0
2008-09-24 18:22:00,72.419,72.419,72.394,72.416,33600000.0
2008-09-24 18:23:00,72.446,72.455,72.433,72.433,46400000.0
2008-09-24 18:24:00,72.442,72.453,72.436,72.453,52800000.0
2008-09-24 18:25:00,72.479,72.483,72.462,72.462,33600000.0
2008-09-24 18:26:00,72.457,72.466,72.451,72.451,30400000.0
2008-09-24 18:27:00,72.454,72.454,72.411,72.411,33600000.0
2008-09-24 18:28:00,72.408,72.424,72.403,72.424,12800000.0
2008-09-24 18:29:00,72.427,72.433,72.425,72.429,26000000.0
2008-09-24 18:30:00,72.429,72.453,72.429,72.453,36800000.0
2008-09-24 18:31:00,72.446,72.458,72.442,72.456,10600000.0
2008-09-24 18:32:00,72.47,72.478,72.441,72.441,70800000.0
2008-09-24 18:33:00,72.445,72.447,72.443,72.446,32000000.0
2008-09-24 18:34:00,72.436,72.451,72.436,72.451,19200000.0
2008-09-24 18:35:00,72.473,72.473,72.452,72.452,44000000.0
2008-09-24 18:36:00,72.449,72.454,72.443,72.443,69200000.0
2008-09-24 18:37:00,72.417,72.431,72.414,72.431,36800000.0
2008-09-24 18:38:00,72.432,72.432,72.423,72.429,49600000.0
2008-09-24 18:39:00,72.435,72.452,72.435,72.445,76800000.0
2008-09-24 18:40:00,72.427,72.438,72.423,72.432,65600000.0
2008-09-24 18:41:00,72.42,72.423,72.407,72.423,72000000.0
2008-09-24 18:42:00,72.427,72.433,72.423,72.425,78800000.0
2008-09-24 18:43:00,72.414,72.419,72.411,72.412,49600000.0
2008-09-24 18:44:00,72.407,72.417,72.407,72.417,30800000.0
2008-09-24 18:45:00,72.426,72.434,72.412,72.434,12800000.0
2008-09-24 18:46:00,72.428,72.428,72.403,72.403,12800000.0
2008-09-24 18:47:00,72.4,72.424,72.4,72.423,14800000.0
2008-09-24 18:48:00,72.446,72.458,72.431,72.458,28800000.0
2008-09-24 18:49:00,72.473,72.496,72.473,72.496,24000000.0
2008-09-24 18:50:00,72.476,72.482,72.468,72.482,45800000.0
2008-09-24 18:51:00,72.489,72.5,72.487,72.5,12800000.0
2008-09-24 18:52:00,72.491,72.497,72.487,72.487,19200000.0
2008-09-24 18:53:00,72.489,72.496,72.485,72.491,29800000.0
2008-09-24 18:54:00,72.485,72.485,72.468,72.468,19200000.0
2008-09-24 18:55:00,72.457,72.465,72.453,72.465,21800000.0
2008-09-24 18:56:00,72.468,72.468,72.453,72.465,16000000.0
2008-09-24 18:57:00,72.48,72.492,72.48,72.481,19200000.0
2008-09-24 18:58:00,72.49,72.494,72.484,72.484,32000000.0
2008-09-24 18:59:00,72.465,72.482,72.462,72.465,32400000.0
2008-09-24 19:00:00,72.485,72.486,72.477,72.486,14400000.0
2008-09-24 19:01:00,72.499,72.499,72.475,72.475,19200000.0
2008-09-24 19:02:00,72.479,72.479,72.464,72.468,43200000.0
2008-09-24 19:03:00,72.465,72.469,72.448,72.448,14400000.0
2008-09-24 19:04:00,72.458,72.467,72.453,72.46,17000000.0
2008-09-24 19:05:00,72.46,72.468,72.46,72.466,22400000.0
2008-09-24 19:06:00,72.481,72.498,72.48,72.498,56400000.0
2008-09-24 19:07:00,72.498,72.52,72.498,72.52,35200000.0
2008-09-24 19:08:00,72.541,72.541,72.51,72.51,21800000.0
2008-09-24 19:09:00,72.506,72.51,72.459,72.459,12800000.0
2008-09-24 19:10:00,72.458,72.494,72.458,72.494,8000000.0
2008-09-24 19:11:00,72.49,72.491,72.476,72.49,30400000.0
2008-09-24 19:12:00,72.491,72.493,72.483,72.487,24000000.0
2008-09-24 19:13:00,72.488,72.494,72.488,72.491,12800000.0
2008-09-24 19:14:00,72.503,72.504,72.494,72.496,12800000.0
2008-09-24 19:15:00,72.479,72.487,72.472,72.475,16000000.0
2008-09-24 19:16:00,72.482,72.494,72.468,72.468,12800000.0
2008-09-24 19:17:00,72.465,72.492,72.465,72.492,14400000.0
2008-09-24 19:18:00,72.517,72.526,72.505,72.505,32000000.0
2008-09-24 19:19:00,72.492,72.492,72.479,72.481,10600000.0
2008-09-24 19:20:00,72.494,72.525,72.493,72.525,14400000.0
2008-09-24 19:21:00,72.564,72.594,72.564,72.594,17600000.0
2008-09-24 19:22:00,72.587,72.605,72.573,72.605,14400000.0
2008-09-24 19:23:00,72.627,72.659,72.625,72.659,16400000.0
2008-09-24 19:24:00,72.683,72.683,72.664,72.666,48000000.0
2008-09-24 19:25:00,72.671,72.706,72.671,72.706,11200000.0
2008-09-24 19:26:00,72.706,72.706,72.69,72.69,41600000.0
2008-09-24 19:27:00,72.683,72.729,72.683,72.729,14400000.0
2008-09-24 19:28:00,72.752,72.795,72.752,72.788,12800000.0
2008-09-24 19:29:00,72.783,72.783,72.746,72.755,12800000.0
2008-09-24 19:30:00,72.731,72.731,72.723,72.724,11200000.0
2008-09-24 19:31:00,72.711,72.715,72.708,72.715,12800000.0
2008-09-24 19:32:00,72.703,72.703,72.68,72.68,11200000.0
2008-09-24 19:33:00,72.699,72.704,72.683,72.683,11600000.0
2008-09-24 19:34:00,72.687,72.69,72.672,72.679,12800000.0
2008-09-24 19:35:00,72.67,72.677,72.668,72.673,17600000.0
2008-09-24 19:36:00,72.681,72.709,72.681,72.709,16000000.0
2008-09-24 19:37:00,72.716,72.738,72.716,72.738,11200000.0
2008-09-24 19:38:00,72.735,72.735,72.702,72.702,11200000.0
2008-09-24 19:39:00,72.679,72.681,72.631,72.631,12800000.0
2008-09-24 19:40:00,72.651,72.68,72.651,72.658,10600000.0
2008-09-24 19:41:00,72.641,72.641,72.632,72.641,11200000.0
2008-09-24 19:42:00,72.647,72.667,72.647,72.667,11200000.0
2008-09-24 19:43:00,72.701,72.714,72.701,72.708,19200000.0
2008-09-24 19:44:00,72.717,72.728,72.715,72.722,11200000.0
2008-09-24 19:45:00,72.727,72.727,72.681,72.682,16000000.0
2008-09-24 19:46:00,72.641,72.641,72.584,72.588,14800000.0
2008-09-24 19:47:00,72.603,72.613,72.603,72.604,17600000.0
2008-09-24 19:48:00,72.635,72.669,72.635,72.667,12800000.0
2008-09-24 19:49:00,72.669,72.678,72.632,72.632,30400000.0
2008-09-24 19:50:00,72.624,72.638,72.623,72.623,12800000.0
2008-09-24 19:51:00,72.621,72.657,72.621,72.657,12800000.0
2008-09-24 19:52:00,72.651,72.66,72.641,72.643,16000000.0
2008-09-24 19:53:00,72.653,72.664,72.653,72.664,12800000.0
2008-09-24 19:54:00,72.661,72.665,72.661,72.661,12800000.0
2008-09-24 19:55:00,72.648,72.648,72.61,72.61,11200000.0
2008-09-24 19:56:00,72.621,72.633,72.615,72.616,16400000.0
2008-09-24 19:57:00,72.614,72.614,72.587,72.587,9600000.0
2008-09-24 19:58:00,72.591,72.598,72.591,72.594,11200000.0
2008-09-24 19:59:00,72.573,72.586,72.567,72.586,12800000.0
2008-09-24 20:00:00,72.596,72.642,72.596,72.642,17600000.0
2008-09-24 20:01:00,72.64,72.643,72.633,72.633,11200000.0
2008-09-24 20:02:00,72.631,72.64,72.626,72.626,17600000.0
2008-09-24 20:03:00,72.62,72.626,72.605,72.605,16000000.0
2008-09-24 20:04:00,72.596,72.617,72.596,72.611,30400000.0
2008-09-24 20:05:00,72.601,72.618,72.597,72.61,12800000.0
2008-09-24 20:06:00,72.608,72.609,72.604,72.609,11200000.0
2008-09-24 20:07:00,72.609,72.617,72.607,72.617,9600000.0
2008-09-24 20:08:00,72.61,72.63,72.61,72.63,38400000.0
2008-09-24 20:09:00,72.629,72.633,72.623,72.627,11200000.0
2008-09-24 20:10:00,72.632,72.639,72.629,72.639,16000000.0
2008-09-24 20:11:00,72.635,72.635,72.609,72.609,11200000.0
2008-09-24 20:12:00,72.601,72.601,72.57,72.57,11200000.0
2008-09-24 20:13:00,72.57,72.576,72.562,72.567,27200000.0
2008-09-24 20:14:00,72.57,72.57,72.505,72.568,15200000.0
2008-09-24 20:15:00,72.578,72.602,72.572,72.602,17000000.0
2008-09-24 20:16:00,72.604,72.606,72.591,72.601,28800000.0
2008-09-24 20:17:00,72.596,72.596,72.576,72.588,33600000.0
2008-09-24 20:18:00,72.592,72.599,72.58,72.599,32000000.0
2008-09-24 20:19:00,72.595,72.608,72.595,72.608,11200000.0
2008-09-24 20:20:00,72.601,72.613,72.601,72.61,19200000.0
2008-09-24 20:21:00,72.61,72.614,72.599,72.607,15400000.0
2008-09-24 20:22:00,72.613,72.622,72.613,72.614,14400000.0
2008-09-24 20:23:00,72.615,72.628,72.615,72.627,12800000.0
2008-09-24 20:24:00,72.636,72.65,72.636,72.65,16000000.0
2008-09-24 20:25:00,72.65,72.669,72.65,72.669,11200000.0
2008-09-24 20:26:00,72.67,72.67,72.661,72.666,16400000.0
2008-09-24 20:27:00,72.67,72.673,72.662,72.662,12800000.0
2008-09-24 20:28:00,72.68,72.68,72.667,72.674,11200000.0
2008-09-24 20:29:00,72.682,72.71,72.603,72.71,16000000.0
2008-09-24 20:30:00,72.714,72.714,72.701,72.705,27200000.0
2008-09-24 20:31:00,72.712,72.719,72.711,72.719,12800000.0
2008-09-24 20:32:00,72.717,72.717,72.707,72.716,12800000.0
2008-09-24 20:33:00,72.713,72.713,72.694,72.698,12800000.0
2008-09-24 20:34:00,72.695,72.704,72.695,72.696,11200000.0
2008-09-24 20:35:00,72.696,72.701,72.692,72.692,11200000.0
2008-09-24 20:36:00,72.688,72.688,72.672,72.679,16000000.0
2008-09-24 20:37:00,72.691,72.706,72.691,72.706,12800000.0
2008-09-24 20:38:00,72.689,72.69,72.674,72.674,12800000.0
2008-09-24 20:39:00,72.683,72.702,72.683,72.698,14400000.0
2008-09-24 20:40:00,72.686,72.73,72.686,72.73,11200000.0
2008-09-24 20:41:00,72.738,72.742,72.732,72.737,11200000.0
2008-09-24 20:42:00,72.74,72.787,72.74,72.787,11200000.0
2008-09-24 20:43:00,72.804,72.804,72.75,72.75,13800000.0
2008-09-24 20:44:00,72.75,72.753,72.74,72.74,11200000.0
2008-09-24 20:45:00,72.74,72.762,72.74,72.759,13200000.0
2008-09-24 20:46:00,72.779,72.793,72.776,72.776,14400000.0
2008-09-24 20:47:00,72.774,72.778,72.764,72.778,12800000.0
2008-09-24 20:48:00,72.789,72.789,72.781,72.784,17600000.0
2008-09-24 20:49:00,72.777,72.785,72.777,72.782,19200000.0
2008-09-24 20:50:00,72.777,72.785,72.777,72.785,16000000.0
2008-09-24 20:51:00,72.782,72.783,72.768,72.768,28800000.0
2008-09-24 20:52:00,72.753,72.753,72.722,72.722,12800000.0
2008-09-24 20:53:00,72.716,72.732,72.714,72.732,16000000.0
2008-09-24 20:54:00,72.72,72.738,72.72,72.735,12800000.0
2008-09-24 20:55:00,72.74,72.74,72.713,72.713,12800000.0
2008-09-24 20:56:00,72.707,72.707,72.69,72.692,12200000.0
2008-09-24 20:57:00,72.683,72.696,72.683,72.696,12800000.0
2008-09-24 20:58:00,72.689,72.69,72.665,72.667,16000000.0
2008-09-24 20:59:00,72.653,72.653,72.58,72.58,11200000.0
2008-09-24 21:00:00,72.557,72.566,72.55,72.556,17600000.0
2008-09-24 21:01:00,72.544,72.546,72.537,72.537,11200000.0
2008-09-24 21:02:00,72.549,72.55,72.54,72.548,16000000.0
2008-09-24 21:03:00,72.561,72.575,72.561,72.569,8000000.0
2008-09-24 21:04:00,72.55,72.558,72.544,72.552,17600000.0
2008-09-24 21:05:00,72.571,72.588,72.571,72.588,14400000.0
2008-09-24 21:06:00,72.585,72.603,72.585,72.595,12800000.0
2008-09-24 21:07:00,72.615,72.617,72.605,72.617,14400000.0
2008-09-24 21:08:00,72.629,72.629,72.62,72.626,16000000.0
2008-09-24 21:09:00,72.642,72.653,72.639,72.653,11200000.0
2008-09-24 21:10:00,72.63,72.632,72.623,72.627,12800000.0
2008-09-24 21:11:00,72.617,72.624,72.601,72.618,12800000.0
2008-09-24 21:12:00,72.621,72.629,72.621,72.627,12200000.0
2008-09-24 21:13:00,72.615,72.615,72.608,72.608,8000000.0
2008-09-24 21:14:00,72.611,72.631,72.604,72.631,12800000.0
2008-09-24 21:15:00,72.628,72.63,72.616,72.626,11200000.0
2008-09-24 21:16:00,72.627,72.631,72.626,72.631,19200000.0
2008-09-24 21:17:00,72.623,72.623,72.593,72.593,14400000.0
2008-09-24 21:18:00,72.573,72.573,72.555,72.558,11200000.0
2008-09-24 21:19:00,72.547,72.549,72.54,72.54,17000000.0
2008-09-24 21:20:00,72.527,72.542,72.521,72.521,14400000.0
2008-09-24 21:21:00,72.528,72.536,72.528,72.531,8000000.0
2008-09-24 21:22:00,72.521,72.521,72.492,72.492,12800000.0
2008-09-24 21:23:00,72.492,72.525,72.492,72.525,12800000.0
2008-09-24 21:24:00,72.53,72.539,72.527,72.527,11200000.0
2008-09-24 21:25:00,72.55,72.556,72.549,72.552,17600000.0
2008-09-24 21:26:00,72.555,72.555,72.544,72.553,23400000.0
2008-09-24 21:27:00,72.566,72.586,72.566,72.586,22400000.0
2008-09-24 21:28:00,72.591,72.603,72.584,72.591,11000000.0
2008-09-24 21:29:00,72.598,72.602,72.592,72.597,27200000.0
2008-09-24 21:30:00,72.596,72.596,72.578,72.582,12200000.0
2008-09-24 21:31:00,72.582,72.595,72.582,72.595,16000000.0
2008-09-24 21:32:00,72.597,72.599,72.592,72.596,13800000.0
2008-09-24 21:33:00,72.606,72.607,72.594,72.594,11200000.0
2008-09-24 21:34:00,72.598,72.598,72.587,72.591,17600000.0
2008-09-24 21:35:00,72.595,72.595,72.584,72.584,14400000.0
2008-09-24 21:36:00,72.583,72.59,72.579,72.584,11200000.0
2008-09-24 21:37:00,72.587,72.591,72.575,72.591,16000000.0
2008-09-24 21:38:00,72.588,72.613,72.588,72.608,14400000.0
2008-09-24 21:39:00,72.599,72.604,72.587,72.587,12800000.0
2008-09-24 21:40:00,72.576,72.576,72.541,72.541,9600000.0
2008-09-24 21:41:00,72.513,72.513,72.421,72.465,11200000.0
2008-09-24 21:42:00,72.483,72.483,72.463,72.473,14400000.0
2008-09-24 21:43:00,72.475,72.475,72.467,72.467,8000000.0
2008-09-24 21:44:00,72.419,72.433,72.419,72.427,17600000.0
2008-09-24 21:45:00,72.423,72.423,72.413,72.42,17600000.0
2008-09-24 21:46:00,72.423,72.423,72.398,72.402,14400000.0
2008-09-24 21:47:00,72.396,72.406,72.393,72.406,11200000.0
2008-09-24 21:48:00,72.391,72.391,72.346,72.371,35200000.0
2008-09-24 21:49:00,72.36,72.36,72.338,72.338,11600000.0
2008-09-24 21:50:00,72.324,72.338,72.319,72.319,12800000.0
2008-09-24 21:51:00,72.323,72.341,72.323,72.335,17600000.0
2008-09-24 21:52:00,72.33,72.333,72.327,72.333,11200000.0
2008-09-24 21:53:00,72.343,72.343,72.314,72.314,11200000.0
2008-09-24 21:54:00,72.276,72.303,72.276,72.303,11200000.0
2008-09-24 21:55:00,72.313,72.345,72.313,72.345,12800000.0
2008-09-24 21:56:00,72.356,72.356,72.336,72.339,12800000.0
2008-09-24 21:57:00,72.346,72.349,72.341,72.342,17600000.0
2008-09-24 21:58:00,72.338,72.351,72.338,72.344,8000000.0
2008-09-24 21:59:00,72.352,72.369,72.351,72.364,12800000.0
2008-09-24 22:00:00,72.386,72.528,72.386,72.528,17600000.0
2008-09-24 22:01:00,72.513,72.513,72.487,72.487,11200000.0
2008-09-24 22:02:00,72.388,72.395,72.388,72.392,11200000.0
2008-09-24 22:03:00,72.387,72.392,72.387,72.387,17600000.0
2008-09-24 22:04:00,72.391,72.391,72.381,72.389,16400000.0
2008-09-24 22:05:00,72.384,72.392,72.384,72.386,11200000.0
2008-09-24 22:06:00,72.381,72.399,72.381,72.388,13200000.0
2008-09-24 22:07:00,72.372,72.387,72.372,72.387,16000000.0
2008-09-24 22:08:00,72.396,72.423,72.396,72.423,16000000.0
2008-09-24 22:09:00,72.423,72.426,72.413,72.417,13200000.0
2008-09-24 22:10:00,72.413,72.442,72.413,72.44,12800000.0
2008-09-24 22:11:00,72.435,72.44,72.433,72.44,11600000.0
2008-09-24 22:12:00,72.446,72.449,72.443,72.446,13200000.0
2008-09-24 22:13:00,72.432,72.464,72.432,72.464,12800000.0
2008-09-24 22:14:00,72.465,72.465,72.447,72.447,12800000.0
2008-09-24 22:15:00,72.432,72.433,72.419,72.433,14400000.0
2008-09-24 22:16:00,72.436,72.449,72.436,72.441,17600000.0
2008-09-24 22:17:00,72.407,72.419,72.401,72.411,19600000.0
2008-09-24 22:18:00,72.429,72.432,72.422,72.428,11200000.0
2008-09-24 22:19:00,72.412,72.412,72.401,72.402,13200000.0
2008-09-24 22:20:00,72.396,72.407,72.395,72.403,12800000.0
2008-09-24 22:21:00,72.41,72.418,72.397,72.418,17600000.0
2008-09-24 22:22:00,72.414,72.419,72.412,72.417,12800000.0
2008-09-24 22:23:00,72.397,72.411,72.395,72.411,12800000.0
2008-09-24 22:24:00,72.419,72.419,72.408,72.408,10600000.0
2008-09-24 22:25:00,72.413,72.413,72.402,72.402,14800000.0
2008-09-24 22:26:00,72.414,72.425,72.414,72.419,11200000.0
2008-09-24 22:27:00,72.425,72.441,72.425,72.435,13200000.0
2008-09-24 22:28:00,72.45,72.461,72.45,72.455,11200000.0
2008-09-24 22:29:00,72.474,72.478,72.466,72.466,15400000.0
2008-09-24 22:30:00,72.477,72.492,72.477,72.49,17600000.0
2008-09-24 22:31:00,72.489,72.489,72.469,72.469,10600000.0
2008-09-24 22:32:00,72.468,72.468,72.451,72.462,12800000.0
2008-09-24 22:33:00,72.476,72.476,72.461,72.461,11200000.0
2008-09-24 22:34:00,72.464,72.464,72.42,72.449,12800000.0
2008-09-24 22:35:00,72.454,72.456,72.443,72.445,12800000.0
2008-09-24 22:36:00,72.439,72.449,72.438,72.449,43200000.0
2008-09-24 22:37:00,72.452,72.462,72.452,72.459,25600000.0
2008-09-24 22:38:00,72.472,72.477,72.465,72.477,17600000.0
2008-09-24 22:39:00,72.473,72.478,72.472,72.473,12800000.0
2008-09-24 22:40:00,72.469,72.47,72.459,72.462,17000000.0
2008-09-24 22:41:00,72.468,72.474,72.466,72.472,11200000.0
2008-09-24 22:42:00,72.466,72.468,72.456,72.468,8000000.0
2008-09-24 22:43:00,72.455,72.467,72.454,72.458,15400000.0
2008-09-24 22:44:00,72.456,72.463,72.453,72.462,12200000.0
2008-09-24 22:45:00,72.477,72.477,72.453,72.47,16000000.0
2008-09-24 22:46:00,72.47,72.473,72.461,72.473,11200000.0
2008-09-24 22:47:00,72.464,72.474,72.464,72.465,17600000.0
2008-09-24 22:48:00,72.459,72.459,72.454,72.454,11200000.0
2008-09-24 22:49:00,72.444,72.445,72.442,72.445,12800000.0
2008-09-24 22:50:00,72.446,72.448,72.434,72.434,11200000.0
2008-09-24 22:51:00,72.43,72.435,72.429,72.429,11200000.0
2008-09-24 22:52:00,72.431,72.455,72.431,72.455,11600000.0
2008-09-24 22:53:00,72.454,72.454,72.412,72.412,17600000.0
2008-09-24 22:54:00,72.409,72.434,72.409,72.434,12800000.0
2008-09-24 22:55:00,72.432,72.432,72.404,72.404,12800000.0
2008-09-24 22:56:00,72.414,72.433,72.414,72.433,17600000.0
2008-09-24 22:57:00,72.43,72.43,72.417,72.418,17600000.0
2008-09-24 22:58:00,72.413,72.42,72.412,72.416,14400000.0
2008-09-24 22:59:00,72.427,72.427,72.421,72.421,8000000.0
2008-09-24 23:00:00,72.432,72.449,72.427,72.442,17600000.0
2008-09-24 23:01:00,72.425,72.447,72.416,72.447,14400000.0
2008-09-24 23:02:00,72.486,72.502,72.486,72.495,17600000.0
2008-09-24 23:03:00,72.494,72.505,72.491,72.505,16000000.0
2008-09-24 23:04:00,72.503,72.509,72.5,72.502,11200000.0
2008-09-24 23:06:00,72.487,72.487,72.476,72.479,12800000.0
2008-09-24 23:07:00,72.473,72.501,72.473,72.501,12800000.0
2008-09-24 23:08:00,72.509,72.527,72.509,72.527,16000000.0
2008-09-24 23:09:00,72.533,72.553,72.533,72.552,17600000.0
2008-09-24 23:10:00,72.565,72.565,72.55,72.552,12800000.0
2008-09-24 23:11:00,72.568,72.592,72.568,72.592,11200000.0
2008-09-24 23:12:00,72.603,72.604,72.594,72.595,16000000.0
2008-09-24 23:13:00,72.595,72.614,72.595,72.614,12800000.0
2008-09-24 23:14:00,72.602,72.602,72.577,72.577,11200000.0
2008-09-24 23:15:00,72.579,72.579,72.569,72.569,11200000.0
2008-09-24 23:16:00,72.563,72.563,72.545,72.546,17600000.0
2008-09-24 23:17:00,72.532,72.532,72.521,72.521,11200000.0
2008-09-24 23:18:00,72.517,72.528,72.513,72.517,11200000.0
2008-09-24 23:19:00,72.501,72.509,72.498,72.507,12800000.0
2008-09-24 23:20:00,72.515,72.523,72.51,72.523,14400000.0
2008-09-24 23:21:00,72.496,72.51,72.496,72.51,16000000.0
2008-09-24 23:22:00,72.515,72.515,72.46,72.46,11200000.0
2008-09-24 23:23:00,72.477,72.48,72.469,72.478,10600000.0
2008-09-24 23:24:00,72.48,72.48,72.47,72.476,11200000.0
2008-09-24 23:25:00,72.466,72.466,72.435,72.447,14400000.0
2008-09-24 23:26:00,72.467,72.481,72.463,72.463,12800000.0
2008-09-24 23:27:00,72.457,72.457,72.442,72.443,17600000.0
2008-09-24 23:28:00,72.428,72.449,72.428,72.449,16000000.0
2008-09-24 23:29:00,72.454,72.454,72.437,72.449,11200000.0
2008-09-24 23:30:00,72.441,72.445,72.435,72.435,16000000.0
2008-09-24 23:31:00,72.436,72.438,72.425,72.429,13200000.0
2008-09-24 23:32:00,72.416,72.425,72.411,72.411,17600000.0
2008-09-24 23:33:00,72.412,72.415,72.405,72.405,12800000.0
2008-09-24 23:34:00,72.409,72.419,72.409,72.411,16000000.0
2008-09-24 23:35:00,72.384,72.388,72.382,72.384,16000000.0
2008-09-24 23:36:00,72.387,72.391,72.383,72.391,12800000.0
2008-09-24 23:37:00,72.395,72.397,72.386,72.387,13200000.0
2008-09-24 23:38:00,72.377,72.408,72.377,72.408,11200000.0
2008-09-24 23:39:00,72.413,72.422,72.409,72.422,12800000.0
2008-09-24 23:40:00,72.422,72.423,72.405,72.42,35600000.0
2008-09-24 23:41:00,72.427,72.43,72.425,72.43,12800000.0
2008-09-24 23:42:00,72.445,72.466,72.444,72.466,17600000.0
2008-09-24 23:43:00,72.467,72.473,72.458,72.468,14400000.0
2008-09-24 23:44:00,72.469,72.477,72.468,72.477,16000000.0
2008-09-24 23:45:00,72.47,72.47,72.443,72.443,11200000.0
2008-09-24 23:46:00,72.429,72.44,72.428,72.439,17600000.0
2008-09-24 23:47:00,72.445,72.445,72.435,72.435,12800000.0
2008-09-24 23:48:00,72.423,72.428,72.42,72.423,18000000.0
2008-09-24 23:49:00,72.425,72.438,72.42,72.427,16000000.0
2008-09-24 23:50:00,72.47,72.475,72.467,72.474,11200000.0
2008-09-24 23:51:00,72.444,72.449,72.431,72.449,12200000.0
2008-09-24 23:52:00,72.456,72.456,72.439,72.44,12800000.0
2008-09-24 23:53:00,72.435,72.439,72.429,72.437,14400000.0
2008-09-24 23:54:00,72.423,72.432,72.405,72.424,14400000.0
2008-09-24 23:55:00,72.408,72.408,72.369,72.376,12800000.0
2008-09-24 23:56:00,72.393,72.393,72.283,72.283,11200000.0
2008-09-24 23:57:00,72.383,72.385,72.366,72.385,12800000.0
2008-09-24 23:58:00,72.378,72.381,72.359,72.381,11200000.0
2008-09-24 23:59:00,72.338,72.346,72.323,72.344,14400000.0
2008-09-25 00:00:00,72.348,72.359,72.348,72.359,17600000.0
2008-09-25 00:01:00,72.383,72.386,72.364,72.371,12800000.0
2008-09-25 00:02:00,72.349,72.349,72.303,72.331,11200000.0
2008-09-25 00:03:00,72.332,72.335,72.317,72.317,13200000.0
2008-09-25 00:04:00,72.304,72.335,72.304,72.335,9600000.0
2008-09-25 00:05:00,72.343,72.344,72.331,72.341,11200000.0
2008-09-25 00:06:00,72.351,72.37,72.351,72.37,11200000.0
2008-09-25 00:07:00,72.371,72.384,72.371,72.384,12800000.0
2008-09-25 00:08:00,72.403,72.415,72.403,72.41,12800000.0
2008-09-25 00:09:00,72.383,72.384,72.371,72.372,12800000.0
2008-09-25 00:10:00,72.412,72.416,72.401,72.411,12800000.0
2008-09-25 00:11:00,72.361,72.366,72.356,72.364,16000000.0
2008-09-25 00:12:00,72.378,72.406,72.378,72.406,12800000.0
2008-09-25 00:13:00,72.422,72.422,72.417,72.418,12800000.0
2008-09-25 00:14:00,72.417,72.421,72.412,72.412,14400000.0
2008-09-25 00:15:00,72.413,72.424,72.413,72.418,28800000.0
2008-09-25 00:16:00,72.395,72.396,72.391,72.395,14400000.0
2008-09-25 00:17:00,72.407,72.423,72.401,72.401,17600000.0
2008-09-25 00:18:00,72.406,72.408,72.401,72.406,12800000.0
2008-09-25 00:19:00,72.388,72.388,72.383,72.383,12800000.0
2008-09-25 00:20:00,72.384,72.39,72.384,72.387,17600000.0
2008-09-25 00:21:00,72.417,72.417,72.408,72.41,12800000.0
2008-09-25 00:22:00,72.391,72.407,72.391,72.394,17600000.0
2008-09-25 00:23:00,72.403,72.403,72.397,72.398,11200000.0
2008-09-25 00:24:00,72.4,72.426,72.4,72.426,14400000.0
2008-09-25 00:25:00,72.424,72.434,72.422,72.432,12800000.0
2008-09-25 00:26:00,72.429,72.437,72.429,72.43,12800000.0
2008-09-25 00:27:00,72.429,72.437,72.428,72.435,18000000.0
2008-09-25 00:28:00,72.423,72.423,72.417,72.419,32000000.0
2008-09-25 00:29:00,72.411,72.419,72.405,72.419,12800000.0
2008-09-25 00:30:00,72.432,72.449,72.431,72.431,11200000.0
2008-09-25 00:31:00,72.424,72.424,72.412,72.42,11200000.0
2008-09-25 00:32:00,72.42,72.43,72.414,72.43,12800000.0
2008-09-25 00:33:00,72.428,72.431,72.422,72.424,12800000.0
2008-09-25 00:34:00,72.426,72.437,72.426,72.437,19200000.0
2008-09-25 00:35:00,72.419,72.434,72.405,72.434,28800000.0
2008-09-25 00:36:00,72.431,72.431,72.419,72.421,17000000.0
2008-09-25 00:37:00,72.407,72.409,72.402,72.403,12800000.0
2008-09-25 00:38:00,72.406,72.413,72.405,72.408,11200000.0
2008-09-25 00:39:00,72.399,72.409,72.393,72.393,9600000.0
2008-09-25 00:40:00,72.382,72.399,72.382,72.399,16000000.0
2008-09-25 00:41:00,72.398,72.398,72.378,72.378,12800000.0
2008-09-25 00:42:00,72.372,72.392,72.372,72.384,12800000.0
2008-09-25 00:43:00,72.383,72.393,72.383,72.386,11200000.0
2008-09-25 00:44:00,72.385,72.392,72.368,72.392,17600000.0
2008-09-25 00:45:00,72.376,72.383,72.37,72.378,11200000.0
2008-09-25 00:46:00,72.382,72.387,72.373,72.373,14400000.0
2008-09-25 00:47:00,72.354,72.368,72.353,72.368,12800000.0
2008-09-25 00:48:00,72.382,72.393,72.382,72.382,12800000.0
2008-09-25 00:49:00,72.367,72.367,72.353,72.353,16000000.0
2008-09-25 00:50:00,72.356,72.371,72.356,72.371,14400000.0
2008-09-25 00:51:00,72.371,72.388,72.368,72.375,17600000.0
2008-09-25 00:52:00,72.369,72.374,72.363,72.363,11200000.0
2008-09-25 00:53:00,72.363,72.37,72.351,72.357,17600000.0
2008-09-25 00:54:00,72.376,72.384,72.376,72.384,17600000.0
2008-09-25 00:55:00,72.375,72.386,72.375,72.376,28200000.0
2008-09-25 00:56:00,72.343,72.366,72.343,72.352,12800000.0
2008-09-25 00:57:00,72.359,72.362,72.347,72.362,12800000.0
2008-09-25 00:58:00,72.373,72.383,72.372,72.383,13200000.0
2008-09-25 00:59:00,72.376,72.38,72.366,72.366,11200000.0
2008-09-25 01:00:00,72.323,72.355,72.321,72.355,16000000.0
2008-09-25 01:01:00,72.338,72.35,72.331,72.35,10000000.0
2008-09-25 01:02:00,72.373,72.373,72.35,72.35,11200000.0
2008-09-25 01:03:00,72.339,72.342,72.335,72.341,22400000.0
2008-09-25 01:04:00,72.318,72.318,72.29,72.29,12200000.0
2008-09-25 01:05:00,72.291,72.313,72.291,72.306,12800000.0
2008-09-25 01:06:00,72.314,72.316,72.244,72.316,12800000.0
2008-09-25 01:07:00,72.327,72.327,72.316,72.32,11200000.0
2008-09-25 01:08:00,72.338,72.341,72.335,72.336,16000000.0
2008-09-25 01:09:00,72.347,72.347,72.321,72.338,16000000.0
2008-09-25 01:10:00,72.335,72.345,72.335,72.342,16000000.0
2008-09-25 01:11:00,72.353,72.381,72.348,72.381,11200000.0
2008-09-25 01:12:00,72.403,72.413,72.402,72.413,16000000.0
2008-09-25 01:13:00,72.409,72.415,72.407,72.413,17600000.0
2008-09-25 01:14:00,72.415,72.415,72.405,72.407,16400000.0
2008-09-25 01:15:00,72.402,72.414,72.391,72.391,17600000.0
2008-09-25 01:16:00,72.41,72.422,72.41,72.411,25600000.0
2008-09-25 01:17:00,72.416,72.416,72.407,72.409,12800000.0
2008-09-25 01:18:00,72.389,72.391,72.378,72.389,12800000.0
2008-09-25 01:19:00,72.394,72.398,72.387,72.387,11200000.0
2008-09-25 01:20:00,72.367,72.371,72.361,72.371,11200000.0
2008-09-25 01:21:00,72.364,72.369,72.343,72.343,11200000.0
2008-09-25 01:22:00,72.368,72.386,72.368,72.386,12800000.0
2008-09-25 01:23:00,72.398,72.404,72.395,72.395,11200000.0
2008-09-25 01:24:00,72.396,72.399,72.391,72.395,12800000.0
2008-09-25 01:25:00,72.398,72.409,72.398,72.409,11200000.0
2008-09-25 01:26:00,72.398,72.415,72.394,72.408,11200000.0
2008-09-25 01:27:00,72.412,72.417,72.393,72.404,16400000.0
2008-09-25 01:28:00,72.394,72.4,72.383,72.4,14400000.0
2008-09-25 01:29:00,72.415,72.415,72.392,72.392,16000000.0
2008-09-25 01:30:00,72.418,72.456,72.418,72.456,11200000.0
2008-09-25 01:31:00,72.444,72.444,72.429,72.439,11200000.0
2008-09-25 01:32:00,72.452,72.454,72.445,72.453,12800000.0
2008-09-25 01:33:00,72.429,72.442,72.429,72.44,11200000.0
2008-09-25 01:34:00,72.425,72.438,72.425,72.438,24000000.0
2008-09-25 01:35:00,72.438,72.439,72.43,72.435,12800000.0
2008-09-25 01:36:00,72.442,72.449,72.431,72.437,11200000.0
2008-09-25 01:37:00,72.434,72.459,72.434,72.459,9600000.0
2008-09-25 01:38:00,72.437,72.437,72.404,72.409,17600000.0
2008-09-25 01:39:00,72.411,72.411,72.399,72.399,14400000.0
2008-09-25 01:40:00,72.406,72.413,72.396,72.396,11200000.0
2008-09-25 01:41:00,72.403,72.431,72.403,72.431,12800000.0
2008-09-25 01:42:00,72.437,72.445,72.437,72.445,11200000.0
2008-09-25 01:43:00,72.449,72.458,72.449,72.454,8000000.0
2008-09-25 01:44:00,72.44,72.455,72.44,72.45,11200000.0
2008-09-25 01:45:00,72.463,72.463,72.446,72.449,12800000.0
2008-09-25 01:46:00,72.445,72.46,72.445,72.449,16400000.0
2008-09-25 01:47:00,72.456,72.469,72.444,72.463,12800000.0
2008-09-25 01:48:00,72.471,72.481,72.463,72.481,13200000.0
2008-09-25 01:49:00,72.473,72.473,72.456,72.456,12800000.0
2008-09-25 01:50:00,72.451,72.451,72.444,72.444,14400000.0
2008-09-25 01:51:00,72.451,72.466,72.446,72.446,17600000.0
2008-09-25 01:52:00,72.446,72.454,72.446,72.453,20800000.0
2008-09-25 01:53:00,72.432,72.443,72.432,72.443,7400000.0
2008-09-25 01:54:00,72.446,72.448,72.439,72.444,12800000.0
2008-09-25 01:55:00,72.451,72.451,72.442,72.448,8000000.0
2008-09-25 01:56:00,72.448,72.448,72.435,72.435,12800000.0
2008-09-25 01:57:00,72.435,72.44,72.435,72.44,19200000.0
2008-09-25 01:58:00,72.452,72.459,72.446,72.459,11200000.0
2008-09-25 01:59:00,72.476,72.515,72.476,72.515,11200000.0
2008-09-25 02:00:00,72.529,72.545,72.529,72.545,13200000.0
2008-09-25 02:01:00,72.557,72.557,72.511,72.521,17400000.0
2008-09-25 02:02:00,72.531,72.545,72.518,72.518,11200000.0
2008-09-25 02:03:00,72.495,72.509,72.486,72.509,16000000.0
2008-09-25 02:04:00,72.509,72.509,72.499,72.503,11200000.0
2008-09-25 02:05:00,72.502,72.51,72.473,72.473,13200000.0
2008-09-25 02:06:00,72.491,72.491,72.477,72.486,14400000.0
2008-09-25 02:07:00,72.487,72.497,72.482,72.485,12800000.0
2008-09-25 02:08:00,72.49,72.49,72.469,72.483,17600000.0
2008-09-25 02:09:00,72.485,72.485,72.468,72.475,16000000.0
2008-09-25 02:10:00,72.468,72.475,72.464,72.475,16000000.0
2008-09-25 02:11:00,72.47,72.477,72.461,72.467,12200000.0
2008-09-25 02:12:00,72.458,72.474,72.454,72.468,17000000.0
2008-09-25 02:13:00,72.468,72.495,72.468,72.495,11200000.0
2008-09-25 02:14:00,72.504,72.507,72.501,72.507,11200000.0
2008-09-25 02:15:00,72.505,72.506,72.491,72.491,11200000.0
2008-09-25 02:16:00,72.499,72.51,72.499,72.504,11200000.0
2008-09-25 02:17:00,72.506,72.508,72.499,72.504,11200000.0
2008-09-25 02:18:00,72.479,72.501,72.479,72.487,13200000.0
2008-09-25 02:19:00,72.486,72.498,72.486,72.498,12800000.0
2008-09-25 02:20:00,72.482,72.482,72.379,72.468,12800000.0
2008-09-25 02:21:00,72.464,72.475,72.463,72.469,18000000.0
2008-09-25 02:22:00,72.462,72.478,72.462,72.478,14400000.0
2008-09-25 02:23:00,72.484,72.512,72.484,72.507,12800000.0
2008-09-25 02:24:00,72.507,72.507,72.497,72.499,11200000.0
2008-09-25 02:25:00,72.519,72.519,72.487,72.487,17600000.0
2008-09-25 02:26:00,72.479,72.488,72.458,72.458,12800000.0
2008-09-25 02:27:00,72.487,72.526,72.484,72.526,11200000.0
2008-09-25 02:28:00,72.528,72.528,72.501,72.501,12800000.0
2008-09-25 02:29:00,72.499,72.523,72.499,72.505,11200000.0
2008-09-25 02:30:00,72.486,72.503,72.486,72.503,12800000.0
2008-09-25 02:31:00,72.492,72.495,72.477,72.495,17600000.0
2008-09-25 02:32:00,72.499,72.514,72.499,72.509,11200000.0
2008-09-25 02:33:00,72.512,72.513,72.502,72.51,11200000.0
2008-09-25 02:34:00,72.503,72.521,72.503,72.515,14400000.0
2008-09-25 02:35:00,72.523,72.524,72.518,72.524,12800000.0
2008-09-25 02:36:00,72.51,72.521,72.51,72.511,12200000.0
2008-09-25 02:37:00,72.515,72.521,72.511,72.511,12800000.0
2008-09-25 02:38:00,72.511,72.511,72.496,72.503,18000000.0
2008-09-25 02:39:00,72.511,72.535,72.511,72.534,16000000.0
2008-09-25 02:40:00,72.539,72.544,72.533,72.539,16000000.0
2008-09-25 02:41:00,72.545,72.55,72.545,72.55,11200000.0
2008-09-25 02:42:00,72.543,72.543,72.49,72.49,11200000.0
2008-09-25 02:43:00,72.492,72.517,72.492,72.516,11200000.0
2008-09-25 02:44:00,72.51,72.51,72.496,72.497,11200000.0
2008-09-25 02:45:00,72.485,72.485,72.459,72.459,11200000.0
2008-09-25 02:46:00,72.458,72.466,72.453,72.466,11200000.0
2008-09-25 02:47:00,72.444,72.463,72.444,72.444,12800000.0
2008-09-25 02:48:00,72.441,72.446,72.353,72.353,11200000.0
2008-09-25 02:49:00,72.458,72.474,72.458,72.469,17600000.0
2008-09-25 02:50:00,72.47,72.47,72.446,72.447,12800000.0
2008-09-25 02:51:00,72.45,72.454,72.435,72.448,11200000.0
2008-09-25 02:52:00,72.443,72.443,72.412,72.412,11600000.0
2008-09-25 02:53:00,72.416,72.435,72.416,72.435,11200000.0
2008-09-25 02:54:00,72.44,72.44,72.412,72.416,12800000.0
2008-09-25 02:55:00,72.425,72.426,72.422,72.425,11200000.0
2008-09-25 02:56:00,72.42,72.436,72.42,72.426,11200000.0
2008-09-25 02:57:00,72.422,72.428,72.408,72.428,11200000.0
2008-09-25 02:58:00,72.431,72.431,72.349,72.349,11200000.0
2008-09-25 02:59:00,72.418,72.42,72.414,72.417,11200000.0
2008-09-25 03:00:00,72.43,72.46,72.43,72.46,12800000.0
2008-09-25 03:01:00,72.481,72.499,72.481,72.495,11200000.0
2008-09-25 03:02:00,72.482,72.494,72.459,72.459,17600000.0
2008-09-25 03:03:00,72.451,72.467,72.434,72.467,14400000.0
2008-09-25 03:04:00,72.471,72.484,72.467,72.484,11200000.0
2008-09-25 03:05:00,72.491,72.505,72.491,72.502,16000000.0
2008-09-25 03:06:00,72.496,72.502,72.492,72.495,16000000.0
2008-09-25 03:07:00,72.477,72.499,72.477,72.498,14400000.0
2008-09-25 03:08:00,72.508,72.512,72.5,72.505,11200000.0
2008-09-25 03:09:00,72.497,72.497,72.491,72.491,10600000.0
2008-09-25 03:10:00,72.477,72.477,72.456,72.47,16000000.0
2008-09-25 03:11:00,72.463,72.473,72.457,72.465,11200000.0
2008-09-25 03:12:00,72.472,72.472,72.46,72.463,11200000.0
2008-09-25 03:13:00,72.456,72.465,72.454,72.465,15400000.0
2008-09-25 03:14:00,72.47,72.47,72.455,72.467,16400000.0
2008-09-25 03:15:00,72.471,72.471,72.45,72.45,17600000.0
2008-09-25 03:16:00,72.445,72.466,72.445,72.459,12800000.0
2008-09-25 03:17:00,72.461,72.473,72.456,72.473,11600000.0
2008-09-25 03:18:00,72.437,72.47,72.437,72.464,11600000.0
2008-09-25 03:19:00,72.495,72.505,72.486,72.486,12800000.0
2008-09-25 03:20:00,72.488,72.491,72.48,72.481,11200000.0
2008-09-25 03:21:00,72.466,72.466,72.446,72.465,14400000.0
2008-09-25 03:22:00,72.474,72.474,72.454,72.462,14400000.0
2008-09-25 03:23:00,72.464,72.468,72.434,72.434,12800000.0
2008-09-25 03:24:00,72.427,72.473,72.427,72.473,11600000.0
2008-09-25 03:25:00,72.472,72.473,72.452,72.452,17600000.0
2008-09-25 03:26:00,72.431,72.448,72.427,72.448,11200000.0
2008-09-25 03:27:00,72.439,72.439,72.425,72.433,14400000.0
2008-09-25 03:28:00,72.43,72.441,72.423,72.441,13200000.0
2008-09-25 03:29:00,72.411,72.419,72.406,72.413,12800000.0
2008-09-25 03:30:00,72.418,72.445,72.409,72.445,14400000.0
2008-09-25 03:31:00,72.456,72.473,72.445,72.445,12200000.0
2008-09-25 03:32:00,72.453,72.476,72.453,72.476,12800000.0
2008-09-25 03:33:00,72.483,72.486,72.472,72.474,11200000.0
2008-09-25 03:34:00,72.494,72.52,72.49,72.52,11200000.0
2008-09-25 03:35:00,72.515,72.529,72.515,72.517,17000000.0
2008-09-25 03:36:00,72.505,72.505,72.487,72.487,12800000.0
2008-09-25 03:37:00,72.497,72.514,72.493,72.514,17600000.0
2008-09-25 03:38:00,72.528,72.538,72.522,72.522,11200000.0
2008-09-25 03:39:00,72.493,72.493,72.408,72.481,13800000.0
2008-09-25 03:40:00,72.485,72.486,72.48,72.48,11200000.0
2008-09-25 03:41:00,72.481,72.5,72.481,72.5,11200000.0
2008-09-25 03:42:00,72.517,72.528,72.516,72.518,12800000.0
2008-09-25 03:43:00,72.551,72.566,72.539,72.564,11200000.0
2008-09-25 03:44:00,72.588,72.588,72.577,72.577,11200000.0
2008-09-25 03:45:00,72.577,72.586,72.576,72.586,11200000.0
2008-09-25 03:46:00,72.582,72.582,72.546,72.546,11200000.0
2008-09-25 03:47:00,72.535,72.539,72.53,72.53,11200000.0
2008-09-25 03:48:00,72.535,72.535,72.523,72.525,11200000.0
2008-09-25 03:49:00,72.524,72.531,72.52,72.531,12800000.0
2008-09-25 03:50:00,72.532,72.534,72.521,72.534,12800000.0
2008-09-25 03:51:00,72.53,72.534,72.518,72.52,13200000.0
2008-09-25 03:52:00,72.518,72.556,72.518,72.556,16000000.0
2008-09-25 03:53:00,72.593,72.599,72.566,72.572,11200000.0
2008-09-25 03:54:00,72.533,72.533,72.498,72.513,12800000.0
2008-09-25 03:55:00,72.503,72.534,72.503,72.534,14400000.0
2008-09-25 03:56:00,72.544,72.544,72.519,72.527,10600000.0
2008-09-25 03:57:00,72.539,72.555,72.535,72.553,12800000.0
2008-09-25 03:58:00,72.583,72.597,72.583,72.587,11200000.0
2008-09-25 03:59:00,72.579,72.609,72.577,72.577,12800000.0
2008-09-25 04:00:00,72.546,72.553,72.528,72.528,14400000.0
2008-09-25 04:01:00,72.546,72.558,72.546,72.553,11200000.0
2008-09-25 04:02:00,72.544,72.55,72.535,72.545,12800000.0
2008-09-25 04:03:00,72.538,72.548,72.538,72.543,12800000.0
2008-09-25 04:04:00,72.545,72.556,72.545,72.556,12800000.0
2008-09-25 04:05:00,72.568,72.568,72.556,72.556,10600000.0
2008-09-25 04:06:00,72.552,72.559,72.547,72.559,14400000.0
2008-09-25 04:07:00,72.551,72.557,72.524,72.528,14400000.0
2008-09-25 04:08:00,72.517,72.517,72.503,72.516,12800000.0
2008-09-25 04:09:00,72.52,72.52,72.506,72.506,11200000.0
2008-09-25 04:10:00,72.528,72.544,72.528,72.544,17000000.0
2008-09-25 04:11:00,72.539,72.553,72.539,72.552,12800000.0
2008-09-25 04:12:00,72.551,72.556,72.527,72.527,12800000.0
2008-09-25 04:13:00,72.527,72.544,72.527,72.544,11200000.0
2008-09-25 04:14:00,72.559,72.576,72.559,72.561,16000000.0
2008-09-25 04:15:00,72.583,72.586,72.572,72.572,12800000.0
2008-09-25 04:16:00,72.575,72.58,72.563,72.571,11200000.0
2008-09-25 04:17:00,72.592,72.595,72.579,72.579,13800000.0
2008-09-25 04:18:00,72.58,72.593,72.58,72.584,8000000.0
2008-09-25 04:19:00,72.585,72.594,72.573,72.589,12800000.0
2008-09-25 04:20:00,72.578,72.583,72.573,72.575,12800000.0
2008-09-25 04:21:00,72.559,72.566,72.552,72.566,11200000.0
2008-09-25 04:22:00,72.563,72.57,72.555,72.565,16000000.0
2008-09-25 04:23:00,72.547,72.555,72.547,72.553,12800000.0
2008-09-25 04:24:00,72.56,72.567,72.553,72.563,12800000.0
2008-09-25 04:25:00,72.582,72.591,72.581,72.584,14400000.0
2008-09-25 04:26:00,72.559,72.559,72.537,72.537,12800000.0
2008-09-25 04:27:00,72.54,72.54,72.514,72.53,17600000.0
2008-09-25 04:28:00,72.543,72.554,72.543,72.55,11200000.0
2008-09-25 04:29:00,72.55,72.564,72.55,72.562,12800000.0
2008-09-25 04:30:00,72.547,72.615,72.547,72.615,11200000.0
2008-09-25 04:31:00,72.626,72.626,72.611,72.619,12800000.0
2008-09-25 04:32:00,72.589,72.595,72.578,72.588,16000000.0
2008-09-25 04:33:00,72.609,72.632,72.609,72.632,16000000.0
2008-09-25 04:34:00,72.631,72.631,72.534,72.619,11200000.0
2008-09-25 04:35:00,72.628,72.677,72.628,72.662,12800000.0
2008-09-25 04:36:00,72.654,72.667,72.654,72.664,11200000.0
2008-09-25 04:37:00,72.659,72.67,72.659,72.667,12800000.0
2008-09-25 04:38:00,72.674,72.684,72.668,72.668,13200000.0
2008-09-25 04:39:00,72.645,72.674,72.645,72.659,12800000.0
2008-09-25 04:40:00,72.642,72.648,72.629,72.629,12800000.0
2008-09-25 04:41:00,72.609,72.62,72.599,72.615,12800000.0
2008-09-25 04:42:00,72.624,72.63,72.619,72.628,17000000.0
2008-09-25 04:43:00,72.66,72.661,72.655,72.657,12800000.0
2008-09-25 04:44:00,72.654,72.654,72.591,72.591,12800000.0
2008-09-25 04:45:00,72.583,72.587,72.58,72.587,17600000.0
2008-09-25 04:46:00,72.581,72.581,72.572,72.572,14400000.0
2008-09-25 04:47:00,72.568,72.574,72.562,72.574,13800000.0
2008-09-25 04:48:00,72.581,72.581,72.566,72.57,17600000.0
2008-09-25 04:49:00,72.58,72.603,72.58,72.59,11600000.0
2008-09-25 04:50:00,72.583,72.585,72.581,72.583,11200000.0
2008-09-25 04:51:00,72.58,72.58,72.565,72.565,11200000.0
2008-09-25 04:52:00,72.581,72.61,72.573,72.61,12800000.0
2008-09-25 04:53:00,72.618,72.648,72.618,72.64,17600000.0
2008-09-25 04:54:00,72.646,72.646,72.614,72.631,11200000.0
2008-09-25 04:55:00,72.638,72.659,72.633,72.659,11200000.0
2008-09-25 04:56:00,72.667,72.667,72.637,72.64,17600000.0
2008-09-25 04:57:00,72.639,72.652,72.637,72.652,13200000.0
2008-09-25 04:58:00,72.637,72.647,72.637,72.643,11600000.0
2008-09-25 04:59:00,72.65,72.657,72.636,72.636,12800000.0
2008-09-25 05:00:00,72.633,72.66,72.629,72.66,11200000.0
2008-09-25 05:01:00,72.662,72.672,72.634,72.634,14400000.0
2008-09-25 05:02:00,72.633,72.666,72.633,72.652,10600000.0
2008-09-25 05:03:00,72.681,72.681,72.657,72.671,12800000.0
2008-09-25 05:04:00,72.655,72.666,72.647,72.666,13200000.0
2008-09-25 05:05:00,72.673,72.7,72.673,72.699,11200000.0
2008-09-25 05:06:00,72.715,72.733,72.714,72.733,11200000.0
2008-09-25 05:07:00,72.736,72.736,72.699,72.719,14400000.0
2008-09-25 05:08:00,72.742,72.742,72.728,72.728,12800000.0
2008-09-25 05:09:00,72.703,72.703,72.672,72.693,14400000.0
2008-09-25 05:10:00,72.669,72.687,72.668,72.687,11200000.0
2008-09-25 05:11:00,72.666,72.682,72.666,72.67,12800000.0
2008-09-25 05:12:00,72.666,72.666,72.655,72.663,12800000.0
2008-09-25 05:13:00,72.678,72.69,72.677,72.69,12800000.0
2008-09-25 05:14:00,72.69,72.692,72.682,72.685,12800000.0
2008-09-25 05:15:00,72.667,72.678,72.654,72.674,16000000.0
2008-09-25 05:16:00,72.679,72.686,72.675,72.68,11200000.0
2008-09-25 05:17:00,72.671,72.683,72.671,72.681,11200000.0
2008-09-25 05:18:00,72.673,72.68,72.666,72.68,12800000.0
2008-09-25 05:19:00,72.667,72.682,72.667,72.678,16000000.0
2008-09-25 05:20:00,72.682,72.703,72.681,72.703,11200000.0
2008-09-25 05:21:00,72.701,72.705,72.69,72.69,17600000.0
2008-09-25 05:22:00,72.684,72.691,72.678,72.689,16000000.0
2008-09-25 05:23:00,72.687,72.695,72.687,72.688,12800000.0
2008-09-25 05:24:00,72.701,72.701,72.689,72.698,12800000.0
2008-09-25 05:25:00,72.705,72.71,72.702,72.71,12800000.0
2008-09-25 05:26:00,72.701,72.714,72.701,72.703,12800000.0
2008-09-25 05:27:00,72.7,72.713,72.7,72.705,12800000.0
2008-09-25 05:28:00,72.701,72.711,72.701,72.703,11200000.0
2008-09-25 05:29:00,72.703,72.712,72.703,72.712,12800000.0
2008-09-25 05:30:00,72.712,72.715,72.703,72.707,14400000.0
2008-09-25 05:31:00,72.694,72.694,72.681,72.692,17600000.0
2008-09-25 05:32:00,72.666,72.684,72.666,72.667,9600000.0
2008-09-25 05:33:00,72.678,72.678,72.668,72.676,11200000.0
2008-09-25 05:34:00,72.681,72.687,72.666,72.672,17600000.0
2008-09-25 05:35:00,72.67,72.69,72.67,72.674,12800000.0
2008-09-25 05:36:00,72.678,72.684,72.675,72.681,12800000.0
2008-09-25 05:37:00,72.678,72.68,72.676,72.678,11200000.0
2008-09-25 05:38:00,72.68,72.691,72.676,72.691,12800000.0
2008-09-25 05:39:00,72.69,72.695,72.687,72.694,11200000.0
2008-09-25 05:40:00,72.698,72.712,72.697,72.71,14400000.0
2008-09-25 05:41:00,72.716,72.716,72.707,72.713,13200000.0
2008-09-25 05:42:00,72.701,72.707,72.692,72.692,10000000.0
2008-09-25 05:43:00,72.696,72.701,72.693,72.693,12800000.0
2008-09-25 05:44:00,72.692,72.704,72.691,72.704,12800000.0
2008-09-25 05:45:00,72.701,72.701,72.692,72.692,16000000.0
2008-09-25 05:46:00,72.685,72.692,72.685,72.686,16000000.0
2008-09-25 05:47:00,72.682,72.687,72.671,72.676,11200000.0
2008-09-25 05:48:00,72.663,72.671,72.663,72.67,14400000.0
2008-09-25 05:49:00,72.673,72.688,72.673,72.686,17600000.0
2008-09-25 05:50:00,72.686,72.686,72.658,72.658,11200000.0
2008-09-25 05:51:00,72.677,72.677,72.663,72.669,11200000.0
2008-09-25 05:52:00,72.663,72.671,72.652,72.671,12800000.0
2008-09-25 05:53:00,72.662,72.675,72.662,72.675,17600000.0
2008-09-25 05:54:00,72.678,72.678,72.662,72.662,13200000.0
2008-09-25 05:55:00,72.678,72.696,72.618,72.618,11200000.0
2008-09-25 05:56:00,72.669,72.669,72.637,72.642,11200000.0
2008-09-25 05:57:00,72.64,72.64,72.632,72.638,12800000.0
2008-09-25 05:58:00,72.642,72.642,72.636,72.637,12800000.0
2008-09-25 05:59:00,72.634,72.634,72.607,72.617,12800000.0
2008-09-25 06:00:00,72.598,72.621,72.598,72.616,14400000.0
2008-09-25 06:01:00,72.624,72.654,72.624,72.654,16000000.0
2008-09-25 06:02:00,72.658,72.659,72.645,72.647,12800000.0
2008-09-25 06:03:00,72.651,72.651,72.643,72.646,12800000.0
2008-09-25 06:04:00,72.641,72.648,72.64,72.648,11200000.0
2008-09-25 06:05:00,72.658,72.664,72.649,72.652,14400000.0
2008-09-25 06:06:00,72.636,72.648,72.636,72.646,17600000.0
2008-09-25 06:07:00,72.651,72.662,72.647,72.662,12200000.0
2008-09-25 06:08:00,72.653,72.653,72.564,72.646,13200000.0
2008-09-25 06:09:00,72.64,72.64,72.633,72.637,10600000.0
2008-09-25 06:10:00,72.63,72.63,72.62,72.625,14400000.0
2008-09-25 06:11:00,72.621,72.623,72.612,72.621,17600000.0
2008-09-25 06:12:00,72.591,72.614,72.591,72.612,12200000.0
2008-09-25 06:13:00,72.618,72.629,72.605,72.615,12800000.0
2008-09-25 06:14:00,72.611,72.624,72.611,72.624,13800000.0
2008-09-25 06:15:00,72.614,72.636,72.613,72.619,17600000.0
2008-09-25 06:16:00,72.626,72.626,72.615,72.615,17000000.0
2008-09-25 06:17:00,72.612,72.612,72.593,72.611,16000000.0
2008-09-25 06:18:00,72.611,72.611,72.599,72.601,14800000.0
2008-09-25 06:19:00,72.592,72.592,72.583,72.587,16000000.0
2008-09-25 06:20:00,72.583,72.596,72.576,72.596,12800000.0
2008-09-25 06:21:00,72.59,72.598,72.59,72.591,12800000.0
2008-09-25 06:22:00,72.586,72.594,72.586,72.594,12800000.0
2008-09-25 06:23:00,72.587,72.603,72.58,72.58,17600000.0
2008-09-25 06:24:00,72.584,72.611,72.584,72.611,11200000.0
2008-09-25 06:25:00,72.624,72.632,72.615,72.615,11200000.0
2008-09-25 06:26:00,72.616,72.633,72.616,72.628,11200000.0
2008-09-25 06:27:00,72.636,72.636,72.619,72.623,11200000.0
2008-09-25 06:28:00,72.619,72.619,72.565,72.565,11600000.0
2008-09-25 06:29:00,72.562,72.584,72.562,72.584,12800000.0
2008-09-25 06:30:00,72.581,72.591,72.558,72.558,12800000.0
2008-09-25 06:31:00,72.57,72.577,72.568,72.577,12800000.0
2008-09-25 06:32:00,72.562,72.562,72.541,72.541,10600000.0
2008-09-25 06:33:00,72.5,72.504,72.481,72.504,17000000.0
2008-09-25 06:34:00,72.519,72.526,72.515,72.52,11200000.0
2008-09-25 06:35:00,72.514,72.52,72.509,72.52,12800000.0
2008-09-25 06:36:00,72.523,72.533,72.515,72.533,8000000.0
2008-09-25 06:37:00,72.533,72.534,72.521,72.528,12800000.0
2008-09-25 06:38:00,72.52,72.52,72.498,72.498,12800000.0
2008-09-25 06:39:00,72.506,72.546,72.506,72.543,12800000.0
2008-09-25 06:40:00,72.583,72.59,72.575,72.576,12800000.0
2008-09-25 06:41:00,72.584,72.592,72.583,72.592,12800000.0
2008-09-25 06:42:00,72.601,72.601,72.589,72.591,12800000.0
2008-09-25 06:43:00,72.581,72.585,72.576,72.582,12800000.0
2008-09-25 06:44:00,72.577,72.6,72.573,72.579,17600000.0
2008-09-25 06:45:00,72.564,72.589,72.564,72.576,18000000.0
2008-09-25 06:46:00,72.567,72.574,72.56,72.56,11200000.0
2008-09-25 06:47:00,72.554,72.573,72.547,72.573,12800000.0
2008-09-25 06:48:00,72.573,72.597,72.566,72.597,12800000.0
2008-09-25 06:49:00,72.587,72.599,72.574,72.596,12800000.0
2008-09-25 06:50:00,72.599,72.611,72.599,72.611,12800000.0
2008-09-25 06:51:00,72.612,72.612,72.603,72.606,12800000.0
2008-09-25 06:52:00,72.64,72.655,72.64,72.644,12800000.0
2008-09-25 06:53:00,72.626,72.641,72.626,72.64,17600000.0
2008-09-25 06:54:00,72.64,72.647,72.635,72.647,14400000.0
2008-09-25 06:55:00,72.635,72.635,72.62,72.633,11200000.0
2008-09-25 06:56:00,72.633,72.64,72.607,72.607,12800000.0
2008-09-25 06:57:00,72.608,72.608,72.589,72.595,11200000.0
2008-09-25 06:58:00,72.607,72.621,72.607,72.607,17600000.0
2008-09-25 06:59:00,72.6,72.601,72.578,72.584,12800000.0
2008-09-25 07:00:00,72.573,72.588,72.496,72.577,14400000.0
2008-09-25 07:01:00,72.59,72.625,72.59,72.625,17600000.0
2008-09-25 07:02:00,72.623,72.64,72.62,72.635,11600000.0
2008-09-25 07:03:00,72.643,72.643,72.621,72.621,12800000.0
2008-09-25 07:04:00,72.61,72.646,72.61,72.646,12200000.0
2008-09-25 07:05:00,72.656,72.661,72.643,72.652,11200000.0
2008-09-25 07:06:00,72.653,72.674,72.653,72.663,12800000.0
2008-09-25 07:07:00,72.649,72.649,72.642,72.647,11200000.0
2008-09-25 07:08:00,72.653,72.656,72.632,72.632,11200000.0
2008-09-25 07:09:00,72.631,72.639,72.631,72.639,12800000.0
2008-09-25 07:10:00,72.64,72.66,72.64,72.66,11200000.0
2008-09-25 07:11:00,72.663,72.663,72.649,72.658,13200000.0
2008-09-25 07:12:00,72.648,72.659,72.647,72.659,11200000.0
2008-09-25 07:13:00,72.657,72.657,72.643,72.643,12800000.0
2008-09-25 07:14:00,72.649,72.649,72.625,72.63,11200000.0
2008-09-25 07:15:00,72.629,72.637,72.629,72.637,11200000.0
2008-09-25 07:16:00,72.634,72.634,72.617,72.617,17600000.0
2008-09-25 07:17:00,72.61,72.627,72.602,72.627,12800000.0
2008-09-25 07:18:00,72.621,72.625,72.617,72.617,14400000.0
2008-09-25 07:19:00,72.63,72.63,72.609,72.611,12800000.0
2008-09-25 07:20:00,72.619,72.64,72.619,72.64,16000000.0
2008-09-25 07:21:00,72.644,72.653,72.633,72.65,12800000.0
2008-09-25 07:22:00,72.648,72.655,72.648,72.652,17600000.0
2008-09-25 07:23:00,72.648,72.651,72.634,72.64,10600000.0
2008-09-25 07:24:00,72.637,72.637,72.597,72.597,16000000.0
2008-09-25 07:25:00,72.595,72.597,72.582,72.594,16400000.0
2008-09-25 07:26:00,72.581,72.59,72.569,72.574,16000000.0
2008-09-25 07:27:00,72.569,72.569,72.544,72.545,16000000.0
2008-09-25 07:28:00,72.539,72.546,72.539,72.544,14400000.0
2008-09-25 07:29:00,72.548,72.58,72.548,72.576,14400000.0
2008-09-25 07:30:00,72.596,72.608,72.59,72.59,12200000.0
2008-09-25 07:31:00,72.577,72.586,72.575,72.586,17600000.0
2008-09-25 07:32:00,72.586,72.586,72.522,72.522,12800000.0
2008-09-25 07:33:00,72.521,72.521,72.507,72.508,11200000.0
2008-09-25 07:34:00,72.503,72.528,72.503,72.52,12800000.0
2008-09-25 07:35:00,72.528,72.538,72.528,72.538,16000000.0
2008-09-25 07:36:00,72.548,72.56,72.548,72.558,16000000.0
2008-09-25 07:37:00,72.56,72.563,72.552,72.552,11200000.0
2008-09-25 07:38:00,72.538,72.541,72.531,72.541,11200000.0
2008-09-25 07:39:00,72.541,72.544,72.518,72.518,10600000.0
2008-09-25 07:40:00,72.497,72.53,72.497,72.53,11200000.0
2008-09-25 07:41:00,72.514,72.514,72.498,72.498,12800000.0
2008-09-25 07:42:00,72.5,72.506,72.497,72.503,12800000.0
2008-09-25 07:43:00,72.5,72.51,72.494,72.507,12800000.0
2008-09-25 07:44:00,72.506,72.514,72.504,72.514,11200000.0
2008-09-25 07:45:00,72.511,72.511,72.497,72.506,11200000.0
2008-09-25 07:46:00,72.507,72.514,72.491,72.491,10600000.0
2008-09-25 07:47:00,72.489,72.527,72.489,72.497,14400000.0
2008-09-25 07:48:00,72.504,72.511,72.497,72.499,14400000.0
2008-09-25 07:49:00,72.504,72.522,72.504,72.516,17600000.0
2008-09-25 07:50:00,72.525,72.527,72.515,72.523,16000000.0
2008-09-25 07:51:00,72.523,72.537,72.522,72.537,12800000.0
2008-09-25 07:52:00,72.537,72.543,72.535,72.539,16000000.0
2008-09-25 07:53:00,72.531,72.538,72.531,72.538,12200000.0
2008-09-25 07:54:00,72.538,72.554,72.538,72.554,12800000.0
2008-09-25 07:55:00,72.565,72.565,72.543,72.55,12800000.0
2008-09-25 07:56:00,72.547,72.547,72.536,72.536,15400000.0
2008-09-25 07:57:00,72.533,72.543,72.53,72.534,11200000.0
2008-09-25 07:58:00,72.531,72.531,72.517,72.517,10600000.0
2008-09-25 07:59:00,72.498,72.523,72.498,72.523,12800000.0
2008-09-25 08:00:00,72.525,72.525,72.5,72.5,14400000.0
2008-09-25 08:01:00,72.516,72.516,72.504,72.507,14400000.0
2008-09-25 08:02:00,72.509,72.511,72.497,72.5,12800000.0
2008-09-25 08:03:00,72.501,72.501,72.489,72.491,11200000.0
2008-09-25 08:04:00,72.495,72.498,72.484,72.493,11200000.0
2008-09-25 08:05:00,72.497,72.498,72.487,72.497,14400000.0
2008-09-25 08:06:00,72.524,72.524,72.506,72.51,17600000.0
2008-09-25 08:07:00,72.514,72.521,72.509,72.514,11200000.0
2008-09-25 08:08:00,72.511,72.519,72.498,72.516,12800000.0
2008-09-25 08:09:00,72.488,72.502,72.488,72.5,12800000.0
2008-09-25 08:10:00,72.492,72.508,72.492,72.493,12800000.0
2008-09-25 08:11:00,72.479,72.479,72.451,72.456,11200000.0
2008-09-25 08:12:00,72.434,72.446,72.431,72.444,15400000.0
2008-09-25 08:13:00,72.467,72.506,72.467,72.501,11600000.0
2008-09-25 08:14:00,72.519,72.545,72.515,72.545,11200000.0
2008-09-25 08:15:00,72.543,72.543,72.513,72.519,16000000.0
2008-09-25 08:16:00,72.516,72.516,72.504,72.504,11200000.0
2008-09-25 08:17:00,72.512,72.525,72.497,72.497,12800000.0
2008-09-25 08:18:00,72.471,72.474,72.463,72.468,12800000.0
2008-09-25 08:19:00,72.483,72.493,72.471,72.474,14400000.0
2008-09-25 08:20:00,72.472,72.478,72.472,72.475,11200000.0
2008-09-25 08:21:00,72.479,72.48,72.458,72.458,9600000.0
2008-09-25 08:22:00,72.466,72.497,72.464,72.497,11200000.0
2008-09-25 08:23:00,72.504,72.506,72.497,72.505,11200000.0
2008-09-25 08:24:00,72.5,72.507,72.471,72.471,17600000.0
2008-09-25 08:25:00,72.484,72.493,72.483,72.483,12800000.0
2008-09-25 08:26:00,72.467,72.467,72.419,72.429,12800000.0
2008-09-25 08:27:00,72.454,72.465,72.445,72.445,12200000.0
2008-09-25 08:28:00,72.457,72.459,72.444,72.459,17600000.0
2008-09-25 08:29:00,72.458,72.469,72.458,72.469,14400000.0
2008-09-25 08:30:00,72.461,72.479,72.461,72.472,11200000.0
2008-09-25 08:31:00,72.471,72.489,72.471,72.481,12800000.0
2008-09-25 08:32:00,72.475,72.499,72.475,72.499,10600000.0
2008-09-25 08:33:00,72.509,72.523,72.508,72.508,11200000.0
2008-09-25 08:34:00,72.503,72.515,72.503,72.507,17600000.0
2008-09-25 08:35:00,72.541,72.552,72.533,72.552,17600000.0
2008-09-25 08:36:00,72.57,72.588,72.57,72.588,17600000.0
2008-09-25 08:37:00,72.594,72.605,72.594,72.604,11200000.0
2008-09-25 08:38:00,72.581,72.581,72.565,72.567,16000000.0
2008-09-25 08:39:00,72.544,72.559,72.536,72.536,16000000.0
2008-09-25 08:40:00,72.54,72.545,72.532,72.532,16000000.0
2008-09-25 08:41:00,72.524,72.533,72.524,72.533,17000000.0
2008-09-25 08:42:00,72.546,72.576,72.546,72.576,12800000.0
2008-09-25 08:43:00,72.588,72.612,72.585,72.591,12800000.0
2008-09-25 08:44:00,72.595,72.595,72.556,72.556,12800000.0
2008-09-25 08:45:00,72.545,72.554,72.542,72.543,16000000.0
2008-09-25 08:46:00,72.539,72.541,72.534,72.539,11200000.0
2008-09-25 08:47:00,72.529,72.529,72.518,72.523,11200000.0
2008-09-25 08:48:00,72.51,72.534,72.51,72.534,12200000.0
2008-09-25 08:49:00,72.515,72.515,72.484,72.511,17600000.0
2008-09-25 08:50:00,72.532,72.532,72.507,72.507,12800000.0
2008-09-25 08:51:00,72.501,72.503,72.479,72.483,17600000.0
2008-09-25 08:52:00,72.477,72.478,72.468,72.477,11200000.0
2008-09-25 08:53:00,72.48,72.48,72.47,72.476,16000000.0
2008-09-25 08:54:00,72.492,72.494,72.487,72.491,14400000.0
2008-09-25 08:55:00,72.498,72.537,72.498,72.531,16000000.0
2008-09-25 08:56:00,72.533,72.54,72.524,72.54,12800000.0
2008-09-25 08:57:00,72.553,72.574,72.553,72.567,11200000.0
2008-09-25 08:58:00,72.579,72.596,72.579,72.594,12800000.0
2008-09-25 08:59:00,72.615,72.639,72.615,72.639,12800000.0
2008-09-25 09:00:00,72.674,72.674,72.63,72.634,17600000.0
2008-09-25 09:01:00,72.623,72.624,72.597,72.597,11200000.0
2008-09-25 09:02:00,72.587,72.605,72.575,72.603,11200000.0
2008-09-25 09:03:00,72.603,72.607,72.588,72.594,16000000.0
2008-09-25 09:04:00,72.595,72.599,72.589,72.59,11200000.0
2008-09-25 09:05:00,72.576,72.576,72.564,72.564,11200000.0
2008-09-25 09:06:00,72.56,72.565,72.551,72.56,12800000.0
2008-09-25 09:07:00,72.572,72.576,72.571,72.571,12800000.0
2008-09-25 09:08:00,72.573,72.58,72.569,72.577,12800000.0
2008-09-25 09:09:00,72.56,72.56,72.514,72.527,17000000.0
2008-09-25 09:10:00,72.539,72.54,72.477,72.477,12800000.0
2008-09-25 09:11:00,72.474,72.505,72.474,72.494,12800000.0
2008-09-25 09:12:00,72.464,72.479,72.464,72.476,12800000.0
2008-09-25 09:13:00,72.468,72.481,72.467,72.481,11200000.0
2008-09-25 09:14:00,72.483,72.495,72.483,72.491,11200000.0
2008-09-25 09:15:00,72.498,72.517,72.498,72.517,11200000.0
2008-09-25 09:16:00,72.504,72.508,72.488,72.488,12200000.0
2008-09-25 09:17:00,72.502,72.51,72.495,72.51,11200000.0
2008-09-25 09:18:00,72.507,72.523,72.503,72.513,14400000.0
2008-09-25 09:19:00,72.51,72.523,72.51,72.519,12800000.0
2008-09-25 09:20:00,72.507,72.52,72.507,72.519,16000000.0
2008-09-25 09:21:00,72.515,72.516,72.5,72.5,11200000.0
2008-09-25 09:22:00,72.488,72.491,72.484,72.484,17600000.0
2008-09-25 09:23:00,72.488,72.521,72.488,72.521,12200000.0
2008-09-25 09:24:00,72.509,72.509,72.491,72.504,12800000.0
2008-09-25 09:25:00,72.52,72.533,72.52,72.533,12800000.0
2008-09-25 09:26:00,72.534,72.543,72.52,72.543,11200000.0
2008-09-25 09:27:00,72.551,72.559,72.538,72.559,11200000.0
2008-09-25 09:28:00,72.561,72.568,72.556,72.568,12800000.0
2008-09-25 09:29:00,72.575,72.594,72.575,72.594,11200000.0
2008-09-25 09:30:00,72.61,72.634,72.61,72.628,12800000.0
2008-09-25 09:31:00,72.621,72.63,72.621,72.63,12800000.0
2008-09-25 09:32:00,72.637,72.639,72.613,72.613,14400000.0
2008-09-25 09:33:00,72.637,72.652,72.634,72.652,13200000.0
2008-09-25 09:34:00,72.637,72.643,72.635,72.643,11200000.0
2008-09-25 09:35:00,72.648,72.655,72.648,72.649,12800000.0
2008-09-25 09:36:00,72.653,72.669,72.653,72.655,16000000.0
2008-09-25 09:37:00,72.643,72.646,72.577,72.645,16000000.0
2008-09-25 09:38:00,72.661,72.673,72.658,72.669,11200000.0
2008-09-25 09:39:00,72.672,72.672,72.655,72.655,12800000.0
2008-09-25 09:40:00,72.655,72.665,72.65,72.66,16000000.0
2008-09-25 09:41:00,72.652,72.652,72.646,72.649,11200000.0
2008-09-25 09:42:00,72.658,72.697,72.658,72.697,11200000.0
2008-09-25 09:43:00,72.688,72.688,72.664,72.669,12200000.0
2008-09-25 09:44:00,72.679,72.68,72.667,72.677,14400000.0
2008-09-25 09:45:00,72.685,72.685,72.671,72.671,12800000.0
2008-09-25 09:46:00,72.657,72.66,72.625,72.625,11200000.0
2008-09-25 09:47:00,72.639,72.646,72.636,72.644,12800000.0
2008-09-25 09:48:00,72.657,72.68,72.652,72.68,11200000.0
2008-09-25 09:49:00,72.677,72.687,72.672,72.687,12800000.0
2008-09-25 09:50:00,72.676,72.684,72.674,72.684,15400000.0
2008-09-25 09:51:00,72.681,72.682,72.672,72.672,16000000.0
2008-09-25 09:52:00,72.672,72.683,72.667,72.674,11200000.0
2008-09-25 09:53:00,72.678,72.681,72.656,72.656,13200000.0
2008-09-25 09:54:00,72.666,72.666,72.645,72.651,17600000.0
2008-09-25 09:55:00,72.659,72.674,72.659,72.668,11200000.0
2008-09-25 09:56:00,72.681,72.688,72.673,72.688,13200000.0
2008-09-25 09:57:00,72.684,72.697,72.684,72.688,17600000.0
2008-09-25 09:58:00,72.679,72.704,72.606,72.696,17000000.0
2008-09-25 09:59:00,72.69,72.722,72.69,72.722,17600000.0
2008-09-25 10:00:00,72.74,72.74,72.708,72.714,11200000.0
2008-09-25 10:01:00,72.692,72.704,72.692,72.704,12800000.0
2008-09-25 10:02:00,72.732,72.732,72.724,72.727,16000000.0
2008-09-25 10:03:00,72.739,72.753,72.739,72.739,11200000.0
2008-09-25 10:04:00,72.778,72.804,72.778,72.793,12800000.0
2008-09-25 10:05:00,72.808,72.821,72.805,72.821,16000000.0
2008-09-25 10:06:00,72.836,72.898,72.836,72.879,17600000.0
2008-09-25 10:07:00,72.876,72.876,72.825,72.833,13200000.0
2008-09-25 10:08:00,72.799,72.809,72.795,72.799,11200000.0
2008-09-25 10:09:00,72.801,72.819,72.801,72.809,12800000.0
2008-09-25 10:10:00,72.81,72.817,72.802,72.817,11200000.0
2008-09-25 10:11:00,72.824,72.824,72.815,72.823,11200000.0
2008-09-25 10:12:00,72.809,72.813,72.796,72.813,13200000.0
2008-09-25 10:13:00,72.816,72.826,72.816,72.823,13200000.0
2008-09-25 10:14:00,72.812,72.812,72.78,72.78,10600000.0
2008-09-25 10:15:00,72.802,72.809,72.801,72.801,12800000.0
2008-09-25 10:16:00,72.794,72.808,72.794,72.795,12800000.0
2008-09-25 10:17:00,72.782,72.792,72.782,72.784,11200000.0
2008-09-25 10:18:00,72.78,72.784,72.765,72.78,11600000.0
2008-09-25 10:19:00,72.784,72.797,72.776,72.797,11200000.0
2008-09-25 10:20:00,72.801,72.811,72.8,72.801,17600000.0
2008-09-25 10:21:00,72.794,72.818,72.794,72.812,16000000.0
2008-09-25 10:22:00,72.795,72.809,72.792,72.798,11200000.0
2008-09-25 10:23:00,72.794,72.795,72.782,72.786,11200000.0
2008-09-25 10:24:00,72.797,72.806,72.797,72.806,12800000.0
2008-09-25 10:25:00,72.807,72.81,72.799,72.806,11200000.0
2008-09-25 10:26:00,72.812,72.821,72.812,72.819,12800000.0
2008-09-25 10:27:00,72.796,72.803,72.795,72.803,11200000.0
2008-09-25 10:28:00,72.81,72.81,72.79,72.79,12800000.0
2008-09-25 10:29:00,72.799,72.811,72.799,72.811,11200000.0
2008-09-25 10:30:00,72.805,72.818,72.79,72.797,12800000.0
2008-09-25 10:31:00,72.805,72.808,72.786,72.808,12800000.0
2008-09-25 10:32:00,72.807,72.816,72.805,72.806,17600000.0
2008-09-25 10:33:00,72.806,72.826,72.806,72.826,11200000.0
2008-09-25 10:34:00,72.845,72.845,72.831,72.831,11200000.0
2008-09-25 10:35:00,72.824,72.83,72.821,72.821,11600000.0
2008-09-25 10:36:00,72.846,72.852,72.833,72.833,11200000.0
2008-09-25 10:37:00,72.827,72.843,72.739,72.834,11200000.0
2008-09-25 10:38:00,72.842,72.846,72.825,72.835,12800000.0
2008-09-25 10:39:00,72.827,72.829,72.82,72.824,11200000.0
2008-09-25 10:40:00,72.803,72.803,72.787,72.787,15400000.0
2008-09-25 10:41:00,72.794,72.809,72.794,72.809,12800000.0
2008-09-25 10:42:00,72.829,72.848,72.828,72.848,11200000.0
2008-09-25 10:43:00,72.836,72.839,72.831,72.831,11200000.0
2008-09-25 10:44:00,72.831,72.838,72.831,72.838,12800000.0
2008-09-25 10:45:00,72.853,72.893,72.85,72.893,12800000.0
2008-09-25 10:46:00,72.898,72.898,72.856,72.857,12800000.0
2008-09-25 10:47:00,72.841,72.841,72.815,72.84,12800000.0
2008-09-25 10:48:00,72.832,72.844,72.83,72.844,12800000.0
2008-09-25 10:49:00,72.869,72.894,72.863,72.894,11200000.0
2008-09-25 10:50:00,72.913,72.929,72.913,72.913,16000000.0
2008-09-25 10:51:00,72.902,72.914,72.902,72.911,17600000.0
2008-09-25 10:52:00,72.903,72.904,72.894,72.904,11200000.0
2008-09-25 10:53:00,72.898,72.902,72.882,72.892,11200000.0
2008-09-25 10:54:00,72.878,72.887,72.878,72.887,17600000.0
2008-09-25 10:55:00,72.88,72.886,72.867,72.886,11200000.0
2008-09-25 10:56:00,72.877,72.877,72.867,72.868,11200000.0
2008-09-25 10:57:00,72.867,72.869,72.835,72.835,16000000.0
2008-09-25 10:58:00,72.819,72.822,72.721,72.822,12800000.0
2008-09-25 10:59:00,72.841,72.856,72.841,72.849,11200000.0
2008-09-25 11:00:00,72.877,72.884,72.867,72.884,12800000.0
2008-09-25 11:01:00,72.887,72.894,72.886,72.89,12800000.0
2008-09-25 11:02:00,72.889,72.908,72.889,72.908,16000000.0
2008-09-25 11:03:00,72.896,72.91,72.882,72.903,12800000.0
2008-09-25 11:04:00,72.93,72.94,72.929,72.934,14400000.0
2008-09-25 11:05:00,72.979,72.985,72.969,72.969,9600000.0
2008-09-25 11:06:00,72.96,72.963,72.944,72.95,17600000.0
2008-09-25 11:07:00,72.941,72.941,72.916,72.922,17600000.0
2008-09-25 11:08:00,72.858,72.921,72.858,72.921,11200000.0
2008-09-25 11:09:00,72.928,72.957,72.928,72.957,17600000.0
2008-09-25 11:10:00,72.969,72.982,72.969,72.974,12800000.0
2008-09-25 11:11:00,72.972,72.972,72.962,72.966,11200000.0
2008-09-25 11:12:00,72.953,72.962,72.941,72.949,17600000.0
2008-09-25 11:13:00,72.941,72.945,72.923,72.937,14400000.0
2008-09-25 11:14:00,72.945,72.96,72.945,72.958,11200000.0
2008-09-25 11:15:00,72.954,72.973,72.954,72.973,11200000.0
2008-09-25 11:16:00,72.973,72.982,72.973,72.982,12800000.0
2008-09-25 11:17:00,72.989,72.991,72.98,72.984,11200000.0
2008-09-25 11:18:00,72.963,72.982,72.955,72.982,12800000.0
2008-09-25 11:19:00,72.989,72.989,72.977,72.988,17600000.0
2008-09-25 11:20:00,72.99,72.99,72.98,72.984,12800000.0
2008-09-25 11:21:00,72.985,72.989,72.98,72.985,14800000.0
2008-09-25 11:22:00,72.976,72.991,72.976,72.976,12800000.0
2008-09-25 11:23:00,72.982,73.013,72.981,73.013,11200000.0
2008-09-25 11:24:00,73.02,73.02,72.984,72.984,12800000.0
2008-09-25 11:25:00,72.983,72.983,72.948,72.968,17600000.0
2008-09-25 11:26:00,72.997,73.017,72.989,73.017,14400000.0
2008-09-25 11:27:00,73.025,73.033,73.017,73.028,12800000.0
2008-09-25 11:28:00,73.027,73.053,73.027,73.053,14400000.0
2008-09-25 11:29:00,73.044,73.048,73.024,73.024,14400000.0
2008-09-25 11:30:00,73.027,73.031,72.993,72.993,14400000.0
2008-09-25 11:31:00,72.989,72.992,72.982,72.984,11200000.0
2008-09-25 11:32:00,72.987,72.992,72.984,72.988,17600000.0
2008-09-25 11:33:00,72.979,72.982,72.94,72.94,12800000.0
2008-09-25 11:34:00,72.981,72.981,72.971,72.971,12800000.0
2008-09-25 11:35:00,72.973,72.985,72.973,72.985,11200000.0
2008-09-25 11:36:00,72.982,72.984,72.981,72.984,12800000.0
2008-09-25 11:37:00,72.981,72.981,72.926,72.926,11200000.0
2008-09-25 11:38:00,72.926,72.934,72.921,72.921,11200000.0
2008-09-25 11:39:00,72.918,72.918,72.872,72.872,11600000.0
2008-09-25 11:40:00,72.874,72.881,72.868,72.873,11200000.0
2008-09-25 11:41:00,72.862,72.862,72.846,72.856,9600000.0
2008-09-25 11:42:00,72.848,72.873,72.848,72.873,17600000.0
2008-09-25 11:43:00,72.896,72.896,72.872,72.894,11200000.0
2008-09-25 11:44:00,72.895,72.895,72.886,72.887,11200000.0
2008-09-25 11:45:00,72.879,72.898,72.879,72.883,14800000.0
2008-09-25 11:46:00,72.87,72.896,72.87,72.896,11200000.0
2008-09-25 11:47:00,72.888,72.908,72.888,72.892,17600000.0
2008-09-25 11:48:00,72.884,72.884,72.859,72.868,11200000.0
2008-09-25 11:49:00,72.865,72.865,72.83,72.833,13200000.0
2008-09-25 11:50:00,72.846,72.868,72.845,72.868,17600000.0
2008-09-25 11:51:00,72.876,72.878,72.871,72.875,11200000.0
2008-09-25 11:52:00,72.874,72.875,72.859,72.861,11200000.0
2008-09-25 11:53:00,72.865,72.878,72.846,72.846,16400000.0
2008-09-25 11:54:00,72.85,72.85,72.839,72.85,14400000.0
2008-09-25 11:55:00,72.85,72.875,72.81,72.875,11200000.0
2008-09-25 11:56:00,72.866,72.866,72.853,72.853,12800000.0
2008-09-25 11:57:00,72.857,72.86,72.85,72.854,17600000.0
2008-09-25 11:58:00,72.874,72.874,72.863,72.863,11200000.0
2008-09-25 11:59:00,72.85,72.858,72.85,72.851,11200000.0
2008-09-25 12:00:00,72.863,72.863,72.855,72.857,11200000.0
2008-09-25 12:01:00,72.86,72.865,72.839,72.839,11200000.0
2008-09-25 12:02:00,72.843,72.86,72.843,72.852,14400000.0
2008-09-25 12:03:00,72.862,72.866,72.854,72.859,11200000.0
2008-09-25 12:04:00,72.857,72.857,72.84,72.848,17600000.0
2008-09-25 12:05:00,72.851,72.857,72.848,72.855,17600000.0
2008-09-25 12:06:00,72.861,72.871,72.86,72.86,12800000.0
2008-09-25 12:07:00,72.881,72.89,72.878,72.878,11200000.0
2008-09-25 12:08:00,72.864,72.865,72.856,72.865,11200000.0
2008-09-25 12:09:00,72.867,72.875,72.863,72.871,14400000.0
2008-09-25 12:10:00,72.867,72.874,72.86,72.86,11200000.0
2008-09-25 12:11:00,72.87,72.877,72.869,72.877,12800000.0
2008-09-25 12:12:00,72.88,72.893,72.88,72.888,11200000.0
2008-09-25 12:13:00,72.878,72.887,72.872,72.882,11200000.0
2008-09-25 12:14:00,72.899,72.899,72.883,72.889,12800000.0
2008-09-25 12:15:00,72.893,72.902,72.893,72.902,12800000.0
2008-09-25 12:16:00,72.891,72.916,72.891,72.914,12800000.0
2008-09-25 12:17:00,72.896,72.897,72.833,72.897,17600000.0
2008-09-25 12:18:00,72.917,72.923,72.894,72.911,16000000.0
2008-09-25 12:19:00,72.906,72.906,72.891,72.903,12800000.0
2008-09-25 12:20:00,72.9,72.924,72.897,72.906,14400000.0
2008-09-25 12:21:00,72.901,72.901,72.882,72.886,16000000.0
2008-09-25 12:22:00,72.882,72.898,72.876,72.898,16000000.0
2008-09-25 12:23:00,72.917,72.925,72.914,72.925,14400000.0
2008-09-25 12:24:00,72.905,72.905,72.888,72.889,12800000.0
2008-09-25 12:25:00,72.883,72.896,72.883,72.896,11200000.0
2008-09-25 12:26:00,72.877,72.903,72.877,72.903,11200000.0
2008-09-25 12:27:00,72.903,72.903,72.853,72.853,10600000.0
2008-09-25 12:28:00,72.871,72.877,72.867,72.869,12200000.0
2008-09-25 12:29:00,72.844,72.852,72.83,72.851,17600000.0
2008-09-25 12:30:00,72.826,72.833,72.769,72.769,17600000.0
2008-09-25 12:31:00,72.73,72.737,72.722,72.732,12800000.0
2008-09-25 12:32:00,72.696,72.712,72.696,72.701,12800000.0
2008-09-25 12:33:00,72.702,72.721,72.691,72.721,14400000.0
2008-09-25 12:34:00,72.704,72.715,72.704,72.711,12800000.0
2008-09-25 12:35:00,72.701,72.701,72.681,72.686,11200000.0
2008-09-25 12:36:00,72.672,72.692,72.672,72.692,11200000.0
2008-09-25 12:37:00,72.688,72.688,72.675,72.684,11200000.0
2008-09-25 12:38:00,72.69,72.693,72.587,72.693,17600000.0
2008-09-25 12:39:00,72.695,72.735,72.695,72.735,16000000.0
2008-09-25 12:40:00,72.746,72.746,72.694,72.695,16000000.0
2008-09-25 12:41:00,72.704,72.704,72.661,72.661,12800000.0
2008-09-25 12:42:00,72.662,72.662,72.637,72.637,14400000.0
2008-09-25 12:43:00,72.597,72.597,72.581,72.593,12800000.0
2008-09-25 12:44:00,72.544,72.547,72.517,72.545,17600000.0
2008-09-25 12:45:00,72.554,72.562,72.552,72.562,16000000.0
2008-09-25 12:46:00,72.601,72.633,72.601,72.623,12800000.0
2008-09-25 12:47:00,72.615,72.615,72.589,72.589,12800000.0
2008-09-25 12:48:00,72.61,72.616,72.61,72.616,11200000.0
2008-09-25 12:49:00,72.618,72.618,72.578,72.578,16000000.0
2008-09-25 12:50:00,72.579,72.584,72.573,72.582,14400000.0
2008-09-25 12:51:00,72.558,72.558,72.543,72.543,11200000.0
2008-09-25 12:52:00,72.551,72.555,72.545,72.555,11200000.0
2008-09-25 12:53:00,72.55,72.579,72.55,72.579,11200000.0
2008-09-25 12:54:00,72.584,72.589,72.58,72.589,12800000.0
2008-09-25 12:55:00,72.589,72.594,72.589,72.592,16400000.0
2008-09-25 12:56:00,72.59,72.592,72.568,72.568,11200000.0
2008-09-25 12:57:00,72.514,72.515,72.482,72.482,11600000.0
2008-09-25 12:58:00,72.473,72.473,72.437,72.472,17600000.0
2008-09-25 12:59:00,72.476,72.489,72.476,72.48,16400000.0
2008-09-25 13:00:00,72.47,72.47,72.452,72.459,12800000.0
2008-09-25 13:01:00,72.451,72.454,72.439,72.439,14400000.0
2008-09-25 13:02:00,72.435,72.463,72.435,72.463,12800000.0
2008-09-25 13:03:00,72.46,72.47,72.46,72.47,16000000.0
2008-09-25 13:04:00,72.461,72.48,72.461,72.461,11200000.0
2008-09-25 13:05:00,72.462,72.473,72.462,72.467,12800000.0
2008-09-25 13:06:00,72.463,72.468,72.46,72.466,11200000.0
2008-09-25 13:07:00,72.486,72.487,72.48,72.48,14400000.0
2008-09-25 13:08:00,72.487,72.493,72.486,72.486,17600000.0
2008-09-25 13:09:00,72.49,72.522,72.49,72.522,12800000.0
2008-09-25 13:10:00,72.504,72.529,72.504,72.522,16000000.0
2008-09-25 13:11:00,72.523,72.527,72.521,72.521,11200000.0
2008-09-25 13:12:00,72.519,72.528,72.511,72.511,12800000.0
2008-09-25 13:13:00,72.517,72.522,72.517,72.52,17600000.0
2008-09-25 13:14:00,72.52,72.526,72.486,72.486,12800000.0
2008-09-25 13:15:00,72.501,72.522,72.501,72.521,13600000.0
2008-09-25 13:16:00,72.495,72.501,72.481,72.487,17600000.0
2008-09-25 13:17:00,72.463,72.5,72.453,72.5,13200000.0
2008-09-25 13:18:00,72.503,72.512,72.497,72.512,11200000.0
2008-09-25 13:19:00,72.505,72.515,72.503,72.508,16000000.0
2008-09-25 13:20:00,72.503,72.53,72.503,72.519,17600000.0
2008-09-25 13:21:00,72.548,72.568,72.548,72.568,11200000.0
2008-09-25 13:22:00,72.563,72.57,72.56,72.56,12800000.0
2008-09-25 13:23:00,72.55,72.567,72.55,72.56,12800000.0
2008-09-25 13:24:00,72.571,72.571,72.537,72.537,11200000.0
2008-09-25 13:25:00,72.512,72.528,72.512,72.522,18000000.0
2008-09-25 13:26:00,72.533,72.54,72.528,72.539,17400000.0
2008-09-25 13:27:00,72.534,72.54,72.532,72.54,12800000.0
2008-09-25 13:28:00,72.523,72.55,72.44,72.545,16000000.0
2008-09-25 13:29:00,72.438,72.545,72.438,72.545,11200000.0
2008-09-25 13:30:00,72.548,72.548,72.532,72.532,12800000.0
2008-09-25 13:31:00,72.536,72.568,72.536,72.568,11200000.0
2008-09-25 13:32:00,72.568,72.568,72.562,72.565,11200000.0
2008-09-25 13:33:00,72.569,72.574,72.564,72.564,18600000.0
2008-09-25 13:34:00,72.56,72.565,72.548,72.548,12800000.0
2008-09-25 13:35:00,72.538,72.538,72.523,72.534,36800000.0
2008-09-25 13:36:00,72.54,72.559,72.537,72.559,17600000.0
2008-09-25 13:37:00,72.587,72.587,72.567,72.567,14400000.0
2008-09-25 13:38:00,72.552,72.569,72.55,72.553,33600000.0
2008-09-25 13:39:00,72.526,72.531,72.523,72.523,14400000.0
2008-09-25 13:40:00,72.529,72.541,72.529,72.541,40000000.0
2008-09-25 13:41:00,72.546,72.546,72.533,72.543,16000000.0
2008-09-25 13:42:00,72.529,72.536,72.525,72.525,11200000.0
2008-09-25 13:43:00,72.542,72.55,72.538,72.55,27200000.0
2008-09-25 13:44:00,72.556,72.556,72.537,72.539,33600000.0
2008-09-25 13:45:00,72.533,72.543,72.522,72.536,20200000.0
2008-09-25 13:46:00,72.556,72.582,72.556,72.582,24000000.0
2008-09-25 13:47:00,72.609,72.617,72.609,72.615,12800000.0
2008-09-25 13:48:00,72.62,72.628,72.62,72.623,12800000.0
2008-09-25 13:49:00,72.622,72.637,72.622,72.637,17600000.0
2008-09-25 13:50:00,72.631,72.631,72.613,72.624,11200000.0
2008-09-25 13:51:00,72.629,72.63,72.62,72.62,24000000.0
2008-09-25 13:52:00,72.624,72.628,72.601,72.601,12800000.0
2008-09-25 13:53:00,72.617,72.63,72.617,72.627,18000000.0
2008-09-25 13:54:00,72.658,72.662,72.654,72.662,25600000.0
2008-09-25 13:55:00,72.663,72.663,72.629,72.629,14400000.0
2008-09-25 13:56:00,72.627,72.66,72.627,72.66,14400000.0
2008-09-25 13:57:00,72.669,72.685,72.665,72.666,28800000.0
2008-09-25 13:58:00,72.659,72.677,72.655,72.677,14400000.0
2008-09-25 13:59:00,72.696,72.696,72.676,72.69,32000000.0
2008-09-25 14:00:00,72.7,72.737,72.7,72.737,48000000.0
2008-09-25 14:01:00,72.749,72.769,72.737,72.769,31400000.0
2008-09-25 14:02:00,72.792,72.794,72.784,72.794,14400000.0
2008-09-25 14:03:00,72.808,72.811,72.79,72.79,14400000.0
2008-09-25 14:04:00,72.799,72.839,72.799,72.839,11200000.0
2008-09-25 14:05:00,72.855,72.861,72.855,72.861,23400000.0
2008-09-25 14:06:00,72.87,72.87,72.85,72.855,36200000.0
2008-09-25 14:07:00,72.844,72.844,72.811,72.811,39400000.0
2008-09-25 14:08:00,72.776,72.776,72.765,72.765,16000000.0
2008-09-25 14:09:00,72.763,72.769,72.758,72.76,33400000.0
2008-09-25 14:10:00,72.75,72.755,72.746,72.752,33600000.0
2008-09-25 14:11:00,72.734,72.734,72.703,72.708,14400000.0
2008-09-25 14:12:00,72.717,72.824,72.717,72.824,27200000.0
2008-09-25 14:13:00,72.871,72.919,72.865,72.919,14400000.0
2008-09-25 14:14:00,72.915,72.919,72.915,72.916,12800000.0
2008-09-25 14:15:00,72.885,72.9,72.876,72.876,28800000.0
2008-09-25 14:16:00,72.915,72.93,72.915,72.93,25000000.0
2008-09-25 14:17:00,72.95,72.979,72.95,72.962,12800000.0
2008-09-25 14:18:00,72.987,72.999,72.987,72.997,16000000.0
2008-09-25 14:19:00,73.006,73.04,73.004,73.04,12800000.0
2008-09-25 14:20:00,73.049,73.058,73.028,73.04,25600000.0
2008-09-25 14:21:00,73.035,73.035,73.003,73.025,28200000.0
2008-09-25 14:22:00,73.013,73.013,72.985,72.985,24400000.0
2008-09-25 14:23:00,72.99,72.99,72.975,72.975,48000000.0
2008-09-25 14:24:00,72.92,72.935,72.915,72.933,12800000.0
2008-09-25 14:25:00,72.955,72.973,72.93,72.93,12800000.0
2008-09-25 14:26:00,72.901,72.901,72.886,72.891,12800000.0
2008-09-25 14:27:00,72.881,72.884,72.864,72.868,17600000.0
2008-09-25 14:28:00,72.873,72.873,72.849,72.849,11200000.0
2008-09-25 14:29:00,72.847,72.858,72.839,72.845,37200000.0
2008-09-25 14:30:00,72.776,72.783,72.768,72.773,21800000.0
2008-09-25 14:31:00,72.783,72.802,72.783,72.789,20800000.0
2008-09-25 14:32:00,72.793,72.793,72.779,72.793,40000000.0
2008-09-25 14:33:00,72.775,72.775,72.691,72.691,24400000.0
2008-09-25 14:34:00,72.69,72.763,72.69,72.763,33600000.0
2008-09-25 14:35:00,72.782,72.782,72.77,72.78,14400000.0
2008-09-25 14:36:00,72.774,72.774,72.754,72.771,12800000.0
2008-09-25 14:37:00,72.761,72.767,72.747,72.747,11200000.0
2008-09-25 14:38:00,72.736,72.736,72.726,72.734,54800000.0
2008-09-25 14:39:00,72.726,72.743,72.726,72.743,12800000.0
2008-09-25 14:40:00,72.758,72.765,72.747,72.749,14400000.0
2008-09-25 14:41:00,72.723,72.723,72.686,72.686,56000000.0
2008-09-25 14:42:00,72.717,72.743,72.717,72.721,12800000.0
2008-09-25 14:43:00,72.714,72.735,72.714,72.735,25600000.0
2008-09-25 14:44:00,72.77,72.78,72.76,72.761,11200000.0
2008-09-25 14:45:00,72.772,72.772,72.712,72.712,11200000.0
2008-09-25 14:46:00,72.687,72.69,72.672,72.672,11200000.0
2008-09-25 14:47:00,72.676,72.679,72.665,72.665,16400000.0
2008-09-25 14:48:00,72.67,72.697,72.67,72.691,19000000.0
2008-09-25 14:49:00,72.689,72.689,72.673,72.686,32000000.0
2008-09-25 14:50:00,72.679,72.679,72.617,72.617,28800000.0
2008-09-25 14:51:00,72.592,72.617,72.592,72.617,32000000.0
2008-09-25 14:52:00,72.606,72.606,72.589,72.589,13200000.0
2008-09-25 14:53:00,72.591,72.702,72.591,72.702,17600000.0
2008-09-25 14:54:00,72.677,72.686,72.677,72.68,12800000.0
2008-09-25 14:55:00,72.68,72.68,72.665,72.677,15400000.0
2008-09-25 14:56:00,72.692,72.709,72.692,72.694,12200000.0
2008-09-25 14:57:00,72.695,72.695,72.65,72.655,12800000.0
2008-09-25 14:58:00,72.685,72.685,72.669,72.681,17600000.0
2008-09-25 14:59:00,72.688,72.688,72.669,72.675,16400000.0
2008-09-25 15:00:00,72.642,72.649,72.61,72.61,14400000.0
2008-09-25 15:01:00,72.611,72.616,72.609,72.609,12800000.0
2008-09-25 15:02:00,72.614,72.62,72.601,72.616,27200000.0
2008-09-25 15:03:00,72.653,72.674,72.653,72.667,12800000.0
2008-09-25 15:04:00,72.684,72.684,72.673,72.682,23400000.0
2008-09-25 15:05:00,72.705,72.746,72.705,72.746,11200000.0
2008-09-25 15:06:00,72.749,72.751,72.717,72.717,11200000.0
2008-09-25 15:07:00,72.732,72.733,72.719,72.733,25000000.0
2008-09-25 15:08:00,72.723,72.723,72.702,72.703,22400000.0
2008-09-25 15:09:00,72.694,72.7,72.688,72.689,16000000.0
2008-09-25 15:10:00,72.691,72.704,72.683,72.683,39800000.0
2008-09-25 15:11:00,72.665,72.665,72.628,72.628,32400000.0
2008-09-25 15:12:00,72.605,72.605,72.558,72.558,30400000.0
2008-09-25 15:13:00,72.551,72.554,72.55,72.554,44200000.0
2008-09-25 15:14:00,72.523,72.55,72.516,72.55,35200000.0
2008-09-25 15:15:00,72.573,72.624,72.573,72.624,22600000.0
2008-09-25 15:16:00,72.647,72.647,72.618,72.618,36800000.0
2008-09-25 15:17:00,72.619,72.658,72.619,72.658,22400000.0
2008-09-25 15:18:00,72.672,72.676,72.655,72.655,22400000.0
2008-09-25 15:19:00,72.644,72.653,72.644,72.647,16000000.0
2008-09-25 15:20:00,72.651,72.686,72.651,72.682,22800000.0
2008-09-25 15:21:00,72.68,72.718,72.68,72.718,14400000.0
2008-09-25 15:22:00,72.736,72.755,72.736,72.755,14400000.0
2008-09-25 15:23:00,72.759,72.77,72.759,72.762,48000000.0
2008-09-25 15:24:00,72.794,72.794,72.781,72.793,25600000.0
2008-09-25 15:25:00,72.79,72.801,72.79,72.79,27600000.0
2008-09-25 15:26:00,72.78,72.785,72.774,72.781,40000000.0
2008-09-25 15:27:00,72.776,72.789,72.776,72.788,28800000.0
2008-09-25 15:28:00,72.791,72.801,72.781,72.792,70800000.0
2008-09-25 15:29:00,72.781,72.781,72.676,72.759,46400000.0
2008-09-25 15:30:00,72.666,72.816,72.665,72.695,116000000.0
2008-09-25 15:31:00,72.774,72.792,72.77,72.774,60800000.0
2008-09-25 15:32:00,72.763,72.779,72.758,72.779,30400000.0
2008-09-25 15:33:00,72.782,72.797,72.773,72.773,30400000.0
2008-09-25 15:34:00,72.761,72.777,72.761,72.771,22400000.0
2008-09-25 15:35:00,72.761,72.761,72.726,72.731,33600000.0
2008-09-25 15:36:00,72.719,72.719,72.708,72.708,32000000.0
2008-09-25 15:37:00,72.707,72.718,72.707,72.716,29800000.0
2008-09-25 15:38:00,72.719,72.744,72.719,72.744,59200000.0
2008-09-25 15:39:00,72.727,72.74,72.717,72.74,37600000.0
2008-09-25 15:40:00,72.756,72.756,72.739,72.745,35200000.0
2008-09-25 15:41:00,72.749,72.749,72.736,72.741,25600000.0
2008-09-25 15:42:00,72.729,72.742,72.729,72.742,43200000.0
2008-09-25 15:43:00,72.737,72.744,72.727,72.744,27200000.0
2008-09-25 15:44:00,72.733,72.747,72.725,72.725,27200000.0
2008-09-25 15:45:00,72.751,72.754,72.725,72.733,16000000.0
2008-09-25 15:46:00,72.721,72.736,72.721,72.736,14400000.0
2008-09-25 15:47:00,72.727,72.741,72.727,72.741,30400000.0
2008-09-25 15:48:00,72.754,72.763,72.751,72.762,27200000.0
2008-09-25 15:49:00,72.772,72.786,72.772,72.786,11200000.0
2008-09-25 15:50:00,72.796,72.813,72.796,72.813,25600000.0
2008-09-25 15:51:00,72.823,72.825,72.809,72.81,43600000.0
2008-09-25 15:52:00,72.82,72.856,72.82,72.846,20800000.0
2008-09-25 15:53:00,72.837,72.837,72.804,72.809,24400000.0
2008-09-25 15:54:00,72.786,72.786,72.774,72.781,28800000.0
2008-09-25 15:55:00,72.778,72.804,72.778,72.804,24000000.0
2008-09-25 15:56:00,72.803,72.825,72.803,72.825,51200000.0
2008-09-25 15:57:00,72.833,72.865,72.828,72.865,12800000.0
2008-09-25 15:58:00,72.882,72.899,72.875,72.893,19200000.0
2008-09-25 15:59:00,72.848,72.848,72.811,72.823,37200000.0
2008-09-25 16:00:00,72.777,72.804,72.757,72.757,51200000.0
2008-09-25 16:01:00,72.765,72.799,72.765,72.794,42000000.0
2008-09-25 16:02:00,72.763,72.773,72.757,72.757,22400000.0
2008-09-25 16:03:00,72.744,72.759,72.744,72.744,63400000.0
2008-09-25 16:04:00,72.686,72.686,72.665,72.665,45200000.0
2008-09-25 16:05:00,72.671,72.679,72.662,72.669,47400000.0
2008-09-25 16:06:00,72.686,72.713,72.686,72.712,34600000.0
2008-09-25 16:07:00,72.738,72.82,72.738,72.82,32000000.0
2008-09-25 16:08:00,72.834,72.893,72.834,72.893,44800000.0
2008-09-25 16:09:00,72.89,72.89,72.872,72.879,44800000.0
2008-09-25 16:10:00,72.879,72.916,72.879,72.916,42000000.0
2008-09-25 16:11:00,72.924,72.938,72.924,72.927,14400000.0
2008-09-25 16:12:00,72.929,72.961,72.911,72.961,56000000.0
2008-09-25 16:13:00,72.951,72.951,72.935,72.949,10600000.0
2008-09-25 16:14:00,72.94,72.949,72.94,72.94,50000000.0
2008-09-25 16:15:00,72.983,73.013,72.979,73.0,59200000.0
2008-09-25 16:16:00,72.964,72.964,72.939,72.952,18000000.0
2008-09-25 16:17:00,72.936,72.944,72.916,72.944,38400000.0
2008-09-25 16:18:00,72.929,72.933,72.925,72.929,38400000.0
2008-09-25 16:19:00,72.914,72.935,72.914,72.92,22400000.0
2008-09-25 16:20:00,72.914,72.914,72.898,72.898,11200000.0
2008-09-25 16:21:00,72.89,72.89,72.873,72.882,27200000.0
2008-09-25 16:22:00,72.858,72.86,72.83,72.831,42000000.0
2008-09-25 16:23:00,72.826,72.846,72.79,72.846,43200000.0
2008-09-25 16:24:00,72.826,72.826,72.8,72.8,17600000.0
2008-09-25 16:25:00,72.785,72.785,72.754,72.759,33600000.0
2008-09-25 16:26:00,72.763,72.763,72.745,72.745,17600000.0
2008-09-25 16:27:00,72.699,72.714,72.676,72.676,35200000.0
2008-09-25 16:28:00,72.677,72.68,72.658,72.658,27200000.0
2008-09-25 16:29:00,72.652,72.667,72.648,72.667,11200000.0
2008-09-25 16:30:00,72.702,72.763,72.702,72.763,43200000.0
2008-09-25 16:31:00,72.764,72.794,72.764,72.793,41600000.0
2008-09-25 16:32:00,72.808,72.824,72.808,72.816,12800000.0
2008-09-25 16:33:00,72.824,72.857,72.824,72.857,28000000.0
2008-09-25 16:34:00,72.875,72.88,72.842,72.842,34600000.0
2008-09-25 16:35:00,72.826,72.826,72.763,72.773,52200000.0
2008-09-25 16:36:00,72.776,72.776,72.702,72.702,51200000.0
2008-09-25 16:37:00,72.719,72.741,72.705,72.705,41000000.0
2008-09-25 16:38:00,72.729,72.761,72.729,72.761,39400000.0
2008-09-25 16:39:00,72.758,72.773,72.758,72.765,35200000.0
2008-09-25 16:40:00,72.75,72.75,72.729,72.74,56000000.0
2008-09-25 16:41:00,72.734,72.737,72.715,72.737,72400000.0
2008-09-25 16:42:00,72.744,72.744,72.697,72.697,54200000.0
2008-09-25 16:43:00,72.695,72.695,72.669,72.669,17600000.0
2008-09-25 16:44:00,72.679,72.686,72.672,72.686,10600000.0
2008-09-25 16:45:00,72.703,72.703,72.655,72.663,57600000.0
2008-09-25 16:46:00,72.654,72.666,72.654,72.66,12200000.0
2008-09-25 16:47:00,72.673,72.729,72.673,72.729,70400000.0
2008-09-25 16:48:00,72.737,72.745,72.73,72.738,53200000.0
2008-09-25 16:49:00,72.738,72.772,72.738,72.772,36800000.0
2008-09-25 16:50:00,72.806,72.813,72.792,72.793,75200000.0
2008-09-25 16:51:00,72.809,72.846,72.809,72.846,32000000.0
2008-09-25 16:52:00,72.846,72.863,72.838,72.838,46400000.0
2008-09-25 16:53:00,72.833,72.855,72.833,72.854,30400000.0
2008-09-25 16:54:00,72.864,72.871,72.86,72.871,11200000.0
2008-09-25 16:55:00,72.865,72.865,72.846,72.849,27200000.0
2008-09-25 16:56:00,72.853,72.87,72.853,72.864,36800000.0
2008-09-25 16:57:00,72.858,72.858,72.834,72.836,19200000.0
2008-09-25 16:58:00,72.817,72.817,72.754,72.754,12800000.0
2008-09-25 16:59:00,72.759,72.778,72.759,72.766,51600000.0
2008-09-25 17:00:00,72.749,72.749,72.736,72.748,50000000.0
2008-09-25 17:01:00,72.746,72.76,72.746,72.757,40000000.0
2008-09-25 17:02:00,72.774,72.807,72.774,72.807,32800000.0
2008-09-25 17:03:00,72.809,72.809,72.777,72.785,45200000.0
2008-09-25 17:04:00,72.765,72.765,72.733,72.733,41000000.0
2008-09-25 17:05:00,72.739,72.75,72.736,72.742,53800000.0
2008-09-25 17:06:00,72.744,72.744,72.73,72.73,59200000.0
2008-09-25 17:07:00,72.736,72.752,72.736,72.751,35200000.0
2008-09-25 17:08:00,72.752,72.753,72.738,72.738,69200000.0
2008-09-25 17:09:00,72.732,72.745,72.727,72.727,60000000.0
2008-09-25 17:10:00,72.732,72.732,72.705,72.722,25600000.0
2008-09-25 17:11:00,72.723,72.725,72.715,72.722,38400000.0
2008-09-25 17:12:00,72.702,72.712,72.694,72.712,25600000.0
2008-09-25 17:13:00,72.716,72.723,72.714,72.723,28800000.0
2008-09-25 17:14:00,72.738,72.769,72.738,72.769,22400000.0
2008-09-25 17:15:00,72.769,72.784,72.769,72.781,18600000.0
2008-09-25 17:16:00,72.809,72.818,72.796,72.802,17600000.0
2008-09-25 17:17:00,72.819,72.841,72.819,72.839,38400000.0
2008-09-25 17:18:00,72.827,72.828,72.817,72.819,57600000.0
2008-09-25 17:19:00,72.824,72.828,72.811,72.811,24000000.0
2008-09-25 17:20:00,72.803,72.806,72.765,72.765,16000000.0
2008-09-25 17:21:00,72.771,72.775,72.766,72.774,28800000.0
2008-09-25 17:22:00,72.794,72.794,72.779,72.779,19200000.0
2008-09-25 17:23:00,72.785,72.79,72.779,72.782,11600000.0
2008-09-25 17:24:00,72.805,72.813,72.801,72.81,13200000.0
2008-09-25 17:25:00,72.815,72.857,72.815,72.857,17600000.0
2008-09-25 17:26:00,72.867,72.878,72.854,72.854,34600000.0
2008-09-25 17:27:00,72.849,72.853,72.83,72.83,46400000.0
2008-09-25 17:28:00,72.83,72.833,72.815,72.833,32000000.0
2008-09-25 17:29:00,72.857,72.875,72.849,72.849,27200000.0
2008-09-25 17:30:00,72.81,72.815,72.798,72.809,17600000.0
2008-09-25 17:31:00,72.81,72.822,72.804,72.822,86800000.0
2008-09-25 17:32:00,72.836,72.865,72.836,72.865,52800000.0
2008-09-25 17:33:00,72.865,72.878,72.848,72.878,36200000.0
2008-09-25 17:34:00,72.91,72.926,72.909,72.909,64400000.0
2008-09-25 17:35:00,72.912,72.938,72.912,72.928,43200000.0
2008-09-25 17:36:00,72.921,72.921,72.876,72.876,33600000.0
2008-09-25 17:37:00,72.875,72.877,72.866,72.877,16000000.0
2008-09-25 17:38:00,72.874,72.879,72.858,72.858,35200000.0
2008-09-25 17:39:00,72.846,72.846,72.829,72.83,16000000.0
2008-09-25 17:40:00,72.835,72.856,72.829,72.856,75600000.0
2008-09-25 17:41:00,72.845,72.857,72.822,72.822,12800000.0
2008-09-25 17:42:00,72.795,72.802,72.785,72.802,12800000.0
2008-09-25 17:43:00,72.823,72.834,72.804,72.834,17600000.0
2008-09-25 17:44:00,72.846,72.848,72.824,72.824,30400000.0
2008-09-25 17:45:00,72.827,72.867,72.827,72.867,30400000.0
2008-09-25 17:46:00,72.874,72.874,72.862,72.865,42400000.0
2008-09-25 17:47:00,72.851,72.851,72.827,72.827,57600000.0
2008-09-25 17:48:00,72.808,72.808,72.777,72.777,58000000.0
2008-09-25 17:49:00,72.804,72.82,72.804,72.806,47200000.0
2008-09-25 17:50:00,72.773,72.775,72.761,72.775,12800000.0
2008-09-25 17:51:00,72.779,72.808,72.779,72.788,49600000.0
2008-09-25 17:52:00,72.779,72.779,72.732,72.732,43200000.0
2008-09-25 17:53:00,72.717,72.75,72.717,72.75,33600000.0
2008-09-25 17:54:00,72.768,72.772,72.758,72.766,38200000.0
2008-09-25 17:55:00,72.772,72.784,72.762,72.784,40000000.0
2008-09-25 17:56:00,72.779,72.779,72.768,72.774,44200000.0
2008-09-25 17:57:00,72.774,72.779,72.766,72.778,36800000.0
2008-09-25 17:58:00,72.763,72.77,72.762,72.763,17600000.0
2008-09-25 17:59:00,72.753,72.753,72.73,72.732,62400000.0
2008-09-25 18:00:00,72.734,72.752,72.734,72.752,51200000.0
2008-09-25 18:01:00,72.755,72.762,72.753,72.754,31400000.0
2008-09-25 18:02:00,72.766,72.824,72.766,72.824,24000000.0
2008-09-25 18:03:00,72.842,72.842,72.81,72.81,36800000.0
2008-09-25 18:04:00,72.786,72.786,72.763,72.78,33600000.0
2008-09-25 18:05:00,72.807,72.82,72.801,72.82,12800000.0
2008-09-25 18:06:00,72.834,72.841,72.829,72.838,30400000.0
2008-09-25 18:07:00,72.807,72.807,72.784,72.784,11200000.0
2008-09-25 18:08:00,72.766,72.774,72.765,72.774,84200000.0
2008-09-25 18:09:00,72.782,72.808,72.782,72.808,33000000.0
2008-09-25 18:10:00,72.816,72.825,72.808,72.824,16000000.0
2008-09-25 18:11:00,72.846,72.858,72.846,72.857,12200000.0
2008-09-25 18:12:00,72.83,72.83,72.792,72.796,12800000.0
2008-09-25 18:13:00,72.797,72.818,72.797,72.811,27200000.0
2008-09-25 18:14:00,72.816,72.816,72.808,72.808,18600000.0
2008-09-25 18:15:00,72.813,72.838,72.813,72.826,30400000.0
2008-09-25 18:16:00,72.836,72.864,72.836,72.864,56000000.0
2008-09-25 18:17:00,72.867,72.867,72.848,72.853,43600000.0
2008-09-25 18:18:00,72.863,72.88,72.863,72.867,29800000.0
2008-09-25 18:19:00,72.886,72.902,72.885,72.889,46800000.0
2008-09-25 18:20:00,72.899,72.909,72.899,72.908,43200000.0
2008-09-25 18:21:00,72.885,72.886,72.872,72.872,12800000.0
2008-09-25 18:22:00,72.872,72.877,72.866,72.869,33600000.0
2008-09-25 18:23:00,72.889,72.889,72.867,72.869,46800000.0
2008-09-25 18:24:00,72.858,72.858,72.83,72.83,52800000.0
2008-09-25 18:25:00,72.825,72.825,72.803,72.811,33600000.0
2008-09-25 18:26:00,72.807,72.811,72.801,72.801,30400000.0
2008-09-25 18:27:00,72.804,72.811,72.799,72.811,34000000.0
2008-09-25 18:28:00,72.813,72.82,72.795,72.796,12800000.0
2008-09-25 18:29:00,72.82,72.835,72.817,72.835,25600000.0
2008-09-25 18:30:00,72.82,72.82,72.809,72.819,36200000.0
2008-09-25 18:31:00,72.819,72.839,72.819,72.837,11200000.0
2008-09-25 18:32:00,72.837,72.852,72.837,72.847,70400000.0
2008-09-25 18:33:00,72.859,72.859,72.847,72.855,31400000.0
2008-09-25 18:34:00,72.852,72.869,72.852,72.861,19200000.0
2008-09-25 18:35:00,72.867,72.88,72.867,72.88,43600000.0
2008-09-25 18:36:00,72.888,72.897,72.886,72.891,68800000.0
2008-09-25 18:37:00,72.894,72.899,72.89,72.897,37600000.0
2008-09-25 18:38:00,72.9,72.915,72.897,72.91,49600000.0
2008-09-25 18:39:00,72.912,72.912,72.885,72.885,76200000.0
2008-09-25 18:40:00,72.869,72.877,72.866,72.869,65600000.0
2008-09-25 18:41:00,72.867,72.884,72.867,72.884,72000000.0
2008-09-25 18:42:00,72.864,72.864,72.829,72.829,78400000.0
2008-09-25 18:43:00,72.817,72.817,72.805,72.806,49000000.0
2008-09-25 18:44:00,72.804,72.817,72.803,72.817,30800000.0
2008-09-25 18:45:00,72.817,72.819,72.799,72.803,12800000.0
2008-09-25 18:46:00,72.802,72.802,72.793,72.797,12800000.0
2008-09-25 18:47:00,72.8,72.813,72.8,72.804,14400000.0
2008-09-25 18:48:00,72.801,72.819,72.801,72.819,28800000.0
2008-09-25 18:49:00,72.821,72.821,72.803,72.803,24000000.0
2008-09-25 18:50:00,72.796,72.805,72.796,72.805,46400000.0
2008-09-25 18:51:00,72.804,72.804,72.792,72.804,12200000.0
2008-09-25 18:52:00,72.809,72.862,72.809,72.862,19200000.0
2008-09-25 18:53:00,72.874,72.874,72.847,72.85,30400000.0
2008-09-25 18:54:00,72.859,72.865,72.856,72.865,18600000.0
2008-09-25 18:55:00,72.86,72.87,72.857,72.87,22400000.0
2008-09-25 18:56:00,72.874,72.874,72.865,72.873,16000000.0
2008-09-25 18:57:00,72.889,72.91,72.889,72.91,19200000.0
2008-09-25 18:58:00,72.875,72.875,72.767,72.767,32400000.0
2008-09-25 18:59:00,72.765,72.788,72.762,72.762,32000000.0
2008-09-25 19:00:00,72.745,72.745,72.697,72.697,14400000.0
2008-09-25 19:01:00,72.709,72.792,72.709,72.791,19200000.0
2008-09-25 19:02:00,72.816,72.91,72.816,72.91,43600000.0
2008-09-25 19:03:00,72.909,72.909,72.893,72.893,14400000.0
2008-09-25 19:04:00,72.928,72.956,72.888,72.888,17600000.0
2008-09-25 19:05:00,72.905,72.905,72.871,72.871,22400000.0
2008-09-25 19:06:00,72.854,72.854,72.816,72.829,56000000.0
2008-09-25 19:07:00,72.834,72.848,72.811,72.811,35200000.0
2008-09-25 19:08:00,72.817,72.84,72.799,72.84,22400000.0
2008-09-25 19:09:00,72.88,72.88,72.858,72.858,12800000.0
2008-09-25 19:10:00,72.853,72.853,72.809,72.809,8000000.0
2008-09-25 19:11:00,72.793,72.793,72.764,72.784,30400000.0
2008-09-25 19:12:00,72.791,72.815,72.791,72.815,24000000.0
2008-09-25 19:13:00,72.787,72.787,72.774,72.78,12800000.0
2008-09-25 19:14:00,72.765,72.765,72.744,72.744,12800000.0
2008-09-25 19:15:00,72.742,72.8,72.742,72.79,16000000.0
2008-09-25 19:16:00,72.784,72.792,72.775,72.781,12800000.0
2008-09-25 19:17:00,72.796,72.806,72.794,72.798,14800000.0
2008-09-25 19:18:00,72.802,72.838,72.8,72.838,32000000.0
2008-09-25 19:19:00,72.831,72.831,72.794,72.795,11600000.0
2008-09-25 19:20:00,72.801,72.815,72.787,72.815,14400000.0
2008-09-25 19:21:00,72.805,72.824,72.804,72.824,17600000.0
2008-09-25 19:22:00,72.841,72.858,72.836,72.858,14400000.0
2008-09-25 19:23:00,72.894,72.972,72.894,72.972,16000000.0
2008-09-25 19:24:00,72.963,72.963,72.91,72.931,48000000.0
2008-09-25 19:25:00,72.92,72.93,72.918,72.93,11200000.0
2008-09-25 19:26:00,72.919,72.919,72.9,72.9,41600000.0
2008-09-25 19:27:00,72.892,72.917,72.892,72.917,14400000.0
2008-09-25 19:28:00,72.919,72.941,72.911,72.941,12200000.0
2008-09-25 19:29:00,72.955,72.956,72.947,72.956,12800000.0
2008-09-25 19:30:00,72.965,72.98,72.965,72.979,11200000.0
2008-09-25 19:31:00,72.962,72.99,72.962,72.985,12800000.0
2008-09-25 19:32:00,72.967,72.967,72.953,72.953,11200000.0
2008-09-25 19:33:00,72.956,72.956,72.935,72.935,11200000.0
2008-09-25 19:34:00,72.932,72.948,72.932,72.939,12200000.0
2008-09-25 19:35:00,72.931,72.931,72.911,72.925,17600000.0
2008-09-25 19:36:00,72.939,72.939,72.92,72.937,16000000.0
2008-09-25 19:37:00,72.935,72.946,72.935,72.939,11200000.0
2008-09-25 19:38:00,72.94,72.945,72.935,72.945,11200000.0
2008-09-25 19:39:00,72.952,72.952,72.889,72.889,13200000.0
2008-09-25 19:40:00,72.883,72.893,72.883,72.883,11200000.0
2008-09-25 19:41:00,72.89,72.899,72.89,72.899,11200000.0
2008-09-25 19:42:00,72.898,72.929,72.898,72.928,11200000.0
2008-09-25 19:43:00,72.925,72.961,72.925,72.952,19200000.0
2008-09-25 19:44:00,72.975,72.992,72.944,72.944,11200000.0
2008-09-25 19:45:00,72.947,72.962,72.932,72.932,16400000.0
2008-09-25 19:46:00,72.914,72.949,72.914,72.949,14400000.0
2008-09-25 19:47:00,72.94,72.94,72.925,72.925,17600000.0
2008-09-25 19:48:00,72.927,72.967,72.927,72.967,12800000.0
2008-09-25 19:49:00,72.963,72.963,72.94,72.96,31200000.0
2008-09-25 19:50:00,72.942,72.942,72.912,72.919,12800000.0
2008-09-25 19:51:00,72.921,72.93,72.916,72.916,12800000.0
2008-09-25 19:52:00,72.897,72.908,72.851,72.851,16000000.0
2008-09-25 19:53:00,72.85,72.904,72.85,72.904,12800000.0
2008-09-25 19:54:00,72.902,72.906,72.899,72.899,12800000.0
2008-09-25 19:55:00,72.897,72.897,72.888,72.889,11200000.0
2008-09-25 19:56:00,72.885,72.886,72.872,72.878,16000000.0
2008-09-25 19:57:00,72.876,72.876,72.855,72.855,9600000.0
2008-09-25 19:58:00,72.838,72.85,72.836,72.85,11200000.0
2008-09-25 19:59:00,72.872,72.872,72.858,72.869,13200000.0
2008-09-25 20:00:00,72.866,72.874,72.86,72.874,17600000.0
2008-09-25 20:01:00,72.872,72.872,72.855,72.855,11200000.0
2008-09-25 20:02:00,72.841,72.842,72.833,72.835,17600000.0
2008-09-25 20:03:00,72.831,72.837,72.823,72.837,16000000.0
2008-09-25 20:04:00,72.844,72.859,72.844,72.854,30400000.0
2008-09-25 20:05:00,72.857,72.857,72.834,72.847,12800000.0
2008-09-25 20:06:00,72.842,72.845,72.838,72.838,11600000.0
2008-09-25 20:07:00,72.825,72.829,72.809,72.809,9600000.0
2008-09-25 20:08:00,72.763,72.775,72.73,72.753,38400000.0
2008-09-25 20:09:00,72.767,72.82,72.767,72.82,11200000.0
2008-09-25 20:10:00,72.797,72.797,72.75,72.75,16000000.0
2008-09-25 20:11:00,72.734,72.734,72.703,72.703,11200000.0
2008-09-25 20:12:00,72.716,72.732,72.71,72.732,11200000.0
2008-09-25 20:13:00,72.744,72.748,72.729,72.736,27200000.0
2008-09-25 20:14:00,72.726,72.726,72.645,72.684,14400000.0
2008-09-25 20:15:00,72.669,72.699,72.663,72.698,17600000.0
2008-09-25 20:16:00,72.723,72.725,72.703,72.725,28800000.0
2008-09-25 20:17:00,72.728,72.728,72.649,72.649,32800000.0
2008-09-25 20:18:00,72.637,72.637,72.594,72.609,32000000.0
2008-09-25 20:19:00,72.625,72.669,72.625,72.669,11200000.0
2008-09-25 20:20:00,72.672,72.689,72.672,72.688,19600000.0
2008-09-25 20:21:00,72.665,72.665,72.614,72.632,16000000.0
2008-09-25 20:22:00,72.606,72.614,72.598,72.598,14400000.0
2008-09-25 20:23:00,72.616,72.622,72.604,72.621,12200000.0
2008-09-25 20:24:00,72.627,72.652,72.627,72.652,16000000.0
2008-09-25 20:25:00,72.658,72.669,72.655,72.655,11200000.0
2008-09-25 20:26:00,72.649,72.68,72.649,72.68,16000000.0
2008-09-25 20:27:00,72.688,72.707,72.688,72.706,12800000.0
2008-09-25 20:28:00,72.726,72.741,72.726,72.741,11200000.0
2008-09-25 20:29:00,72.734,72.734,72.629,72.728,16400000.0
2008-09-25 20:30:00,72.728,72.731,72.72,72.722,27200000.0
2008-09-25 20:31:00,72.713,72.724,72.713,72.724,12800000.0
2008-09-25 20:32:00,72.72,72.728,72.717,72.724,12800000.0
2008-09-25 20:33:00,72.718,72.718,72.695,72.706,12800000.0
2008-09-25 20:34:00,72.698,72.726,72.696,72.726,11200000.0
2008-09-25 20:35:00,72.734,72.747,72.734,72.736,11200000.0
2008-09-25 20:36:00,72.71,72.71,72.693,72.695,16000000.0
2008-09-25 20:37:00,72.681,72.688,72.678,72.678,12800000.0
2008-09-25 20:38:00,72.68,72.681,72.672,72.673,12800000.0
2008-09-25 20:39:00,72.651,72.651,72.635,72.643,14400000.0
2008-09-25 20:40:00,72.641,72.655,72.641,72.654,10600000.0
2008-09-25 20:41:00,72.665,72.69,72.665,72.69,11200000.0
2008-09-25 20:42:00,72.686,72.689,72.662,72.662,11200000.0
2008-09-25 20:43:00,72.66,72.66,72.645,72.645,14400000.0
2008-09-25 20:44:00,72.638,72.638,72.602,72.602,11200000.0
2008-09-25 20:45:00,72.587,72.587,72.57,72.583,12800000.0
2008-09-25 20:46:00,72.59,72.601,72.59,72.592,14400000.0
2008-09-25 20:47:00,72.577,72.577,72.482,72.482,8000000.0
2008-09-25 20:48:00,72.475,72.475,72.458,72.469,17600000.0
2008-09-25 20:49:00,72.465,72.559,72.465,72.554,19200000.0
2008-09-25 20:50:00,72.545,72.572,72.545,72.572,16400000.0
2008-09-25 20:51:00,72.558,72.559,72.548,72.554,29200000.0
2008-09-25 20:52:00,72.527,72.53,72.502,72.504,12800000.0
2008-09-25 20:53:00,72.517,72.517,72.471,72.471,16000000.0
2008-09-25 20:54:00,72.484,72.579,72.484,72.579,12800000.0
2008-09-25 20:55:00,72.589,72.604,72.57,72.604,13200000.0
2008-09-25 20:56:00,72.641,72.641,72.612,72.612,12800000.0
2008-09-25 20:57:00,72.61,72.634,72.61,72.626,12800000.0
2008-09-25 20:58:00,72.631,72.649,72.629,72.634,16000000.0
2008-09-25 20:59:00,72.642,72.662,72.641,72.662,11600000.0
2008-09-25 21:00:00,72.685,72.711,72.685,72.711,17600000.0
2008-09-25 21:01:00,72.721,72.731,72.708,72.729,11200000.0
2008-09-25 21:02:00,72.726,72.726,72.697,72.697,16000000.0
2008-09-25 21:03:00,72.7,72.7,72.693,72.693,8000000.0
2008-09-25 21:04:00,72.701,72.705,72.693,72.695,9600000.0
2008-09-25 21:05:00,72.689,72.696,72.687,72.692,14400000.0
2008-09-25 21:06:00,72.672,72.688,72.664,72.664,12800000.0
2008-09-25 21:07:00,72.664,72.666,72.654,72.666,14400000.0
2008-09-25 21:08:00,72.656,72.665,72.654,72.664,16000000.0
2008-09-25 21:09:00,72.667,72.681,72.667,72.669,11200000.0
2008-09-25 21:10:00,72.664,72.693,72.664,72.689,12800000.0
2008-09-25 21:11:00,72.685,72.685,72.668,72.685,13200000.0
2008-09-25 21:12:00,72.671,72.671,72.638,72.638,12800000.0
2008-09-25 21:13:00,72.64,72.643,72.637,72.637,8000000.0
2008-09-25 21:14:00,72.639,72.639,72.627,72.634,12800000.0
2008-09-25 21:15:00,72.617,72.617,72.595,72.595,11200000.0
2008-09-25 21:16:00,72.589,72.599,72.589,72.591,19200000.0
2008-09-25 21:17:00,72.581,72.601,72.581,72.6,14400000.0
2008-09-25 21:18:00,72.593,72.593,72.58,72.58,11200000.0
2008-09-25 21:19:00,72.592,72.605,72.592,72.604,17600000.0
2008-09-25 21:20:00,72.597,72.622,72.597,72.605,13200000.0
2008-09-25 21:21:00,72.621,72.628,72.619,72.623,8000000.0
2008-09-25 21:22:00,72.625,72.625,72.613,72.616,12800000.0
2008-09-25 21:23:00,72.625,72.635,72.612,72.635,12800000.0
2008-09-25 21:24:00,72.624,72.624,72.604,72.604,11200000.0
2008-09-25 21:25:00,72.615,72.628,72.608,72.608,17600000.0
2008-09-25 21:26:00,72.597,72.614,72.592,72.602,24000000.0
2008-09-25 21:27:00,72.621,72.621,72.608,72.614,22800000.0
2008-09-25 21:28:00,72.617,72.617,72.597,72.611,11600000.0
2008-09-25 21:29:00,72.607,72.615,72.601,72.601,27200000.0
2008-09-25 21:30:00,72.613,72.624,72.613,72.624,12800000.0
2008-09-25 21:31:00,72.628,72.652,72.628,72.652,16000000.0
2008-09-25 21:32:00,72.648,72.653,72.643,72.643,14400000.0
2008-09-25 21:33:00,72.62,72.629,72.605,72.619,11200000.0
2008-09-25 21:34:00,72.643,72.643,72.621,72.621,17600000.0
2008-09-25 21:35:00,72.625,72.625,72.616,72.616,14400000.0
2008-09-25 21:36:00,72.621,72.625,72.612,72.612,11200000.0
2008-09-25 21:37:00,72.622,72.632,72.613,72.631,16000000.0
2008-09-25 21:38:00,72.631,72.641,72.628,72.637,14400000.0
2008-09-25 21:39:00,72.632,72.644,72.632,72.639,12800000.0
2008-09-25 21:40:00,72.636,72.637,72.632,72.635,9600000.0
2008-09-25 21:41:00,72.626,72.635,72.543,72.613,11200000.0
2008-09-25 21:42:00,72.624,72.636,72.613,72.624,14400000.0
2008-09-25 21:43:00,72.631,72.632,72.627,72.632,8000000.0
2008-09-25 21:44:00,72.632,72.632,72.607,72.607,17600000.0
2008-09-25 21:45:00,72.593,72.593,72.527,72.554,18000000.0
2008-09-25 21:46:00,72.551,72.557,72.541,72.557,13800000.0
2008-09-25 21:47:00,72.546,72.546,72.512,72.515,11200000.0
2008-09-25 21:48:00,72.504,72.516,72.499,72.513,35200000.0
2008-09-25 21:49:00,72.523,72.527,72.495,72.495,11200000.0
2008-09-25 21:50:00,72.485,72.485,72.467,72.472,12800000.0
2008-09-25 21:51:00,72.481,72.493,72.481,72.489,17600000.0
2008-09-25 21:52:00,72.522,72.542,72.522,72.542,11600000.0
2008-09-25 21:53:00,72.575,72.576,72.57,72.57,11200000.0
2008-09-25 21:54:00,72.568,72.568,72.56,72.568,10600000.0
2008-09-25 21:55:00,72.558,72.574,72.558,72.567,12800000.0
2008-09-25 21:56:00,72.557,72.557,72.533,72.533,12800000.0
2008-09-25 21:57:00,72.541,72.56,72.541,72.56,17600000.0
2008-09-25 21:58:00,72.566,72.572,72.554,72.569,11200000.0
2008-09-25 21:59:00,72.568,72.573,72.557,72.566,12800000.0
2008-09-25 22:00:00,72.563,72.563,72.549,72.559,17600000.0
2008-09-25 22:01:00,72.554,72.564,72.554,72.564,11200000.0
2008-09-25 22:02:00,72.561,72.561,72.555,72.557,11200000.0
2008-09-25 22:03:00,72.554,72.554,72.548,72.548,17600000.0
2008-09-25 22:04:00,72.557,72.567,72.555,72.555,16000000.0
2008-09-25 22:05:00,72.556,72.561,72.551,72.555,11200000.0
2008-09-25 22:06:00,72.553,72.568,72.553,72.564,12800000.0
2008-09-25 22:07:00,72.535,72.537,72.535,72.535,16000000.0
2008-09-25 22:08:00,72.562,72.601,72.562,72.601,16000000.0
2008-09-25 22:09:00,72.599,72.611,72.599,72.611,12800000.0
2008-09-25 22:10:00,72.609,72.614,72.607,72.607,12800000.0
2008-09-25 22:11:00,72.603,72.608,72.598,72.601,11200000.0
2008-09-25 22:12:00,72.609,72.613,72.603,72.613,12800000.0
2008-09-25 22:13:00,72.596,72.624,72.596,72.624,12800000.0
2008-09-25 22:14:00,72.629,72.641,72.629,72.631,12800000.0
2008-09-25 22:15:00,72.63,72.634,72.627,72.634,14400000.0
2008-09-25 22:16:00,72.641,72.65,72.64,72.65,17600000.0
2008-09-25 22:17:00,72.652,72.652,72.643,72.643,19200000.0
2008-09-25 22:18:00,72.639,72.643,72.637,72.643,11200000.0
2008-09-25 22:19:00,72.641,72.641,72.62,72.62,12800000.0
2008-09-25 22:20:00,72.616,72.63,72.616,72.63,12200000.0
2008-09-25 22:21:00,72.632,72.65,72.627,72.65,17600000.0
2008-09-25 22:22:00,72.627,72.629,72.618,72.618,12800000.0
2008-09-25 22:23:00,72.65,72.663,72.649,72.655,12200000.0
2008-09-25 22:24:00,72.654,72.654,72.646,72.646,11200000.0
2008-09-25 22:25:00,72.643,72.654,72.643,72.653,15400000.0
2008-09-25 22:26:00,72.654,72.655,72.649,72.649,11200000.0
2008-09-25 22:27:00,72.648,72.656,72.648,72.656,12200000.0
2008-09-25 22:28:00,72.649,72.649,72.617,72.617,11200000.0
2008-09-25 22:29:00,72.62,72.62,72.605,72.611,16000000.0
2008-09-25 22:30:00,72.613,72.622,72.608,72.622,17600000.0
2008-09-25 22:31:00,72.616,72.616,72.607,72.607,11200000.0
2008-09-25 22:32:00,72.62,72.622,72.611,72.622,12800000.0
2008-09-25 22:33:00,72.624,72.624,72.599,72.599,11200000.0
2008-09-25 22:34:00,72.609,72.609,72.59,72.607,12800000.0
2008-09-25 22:35:00,72.62,72.624,72.613,72.614,12800000.0
2008-09-25 22:36:00,72.609,72.631,72.609,72.631,43200000.0
2008-09-25 22:37:00,72.62,72.62,72.61,72.613,25000000.0
2008-09-25 22:38:00,72.631,72.639,72.625,72.634,17600000.0
2008-09-25 22:39:00,72.631,72.643,72.631,72.643,12800000.0
2008-09-25 22:40:00,72.649,72.658,72.647,72.655,17400000.0
2008-09-25 22:41:00,72.661,72.661,72.65,72.655,10600000.0
2008-09-25 22:42:00,72.625,72.625,72.612,72.621,17600000.0
2008-09-25 22:43:00,72.622,72.646,72.618,72.646,16000000.0
2008-09-25 22:44:00,72.672,72.674,72.664,72.672,12200000.0
2008-09-25 22:45:00,72.674,72.679,72.668,72.668,16400000.0
2008-09-25 22:46:00,72.702,72.733,72.702,72.733,11200000.0
2008-09-25 22:47:00,72.709,72.709,72.68,72.68,17600000.0
2008-09-25 22:48:00,72.681,72.687,72.679,72.679,11200000.0
2008-09-25 22:49:00,72.661,72.692,72.661,72.692,12800000.0
2008-09-25 22:50:00,72.687,72.692,72.665,72.665,11200000.0
2008-09-25 22:51:00,72.682,72.713,72.682,72.713,11200000.0
2008-09-25 22:52:00,72.703,72.714,72.701,72.708,11200000.0
2008-09-25 22:53:00,72.711,72.711,72.697,72.702,17600000.0
2008-09-25 22:54:00,72.69,72.691,72.678,72.689,12800000.0
2008-09-25 22:55:00,72.686,72.686,72.641,72.655,12800000.0
2008-09-25 22:56:00,72.653,72.671,72.653,72.671,17000000.0
2008-09-25 22:57:00,72.661,72.667,72.66,72.665,17600000.0
2008-09-25 22:58:00,72.661,72.661,72.649,72.649,14400000.0
2008-09-25 22:59:00,72.642,72.642,72.621,72.621,8000000.0
2008-09-25 23:00:00,72.623,72.623,72.594,72.594,17600000.0
2008-09-25 23:01:00,72.602,72.609,72.6,72.605,14400000.0
2008-09-25 23:02:00,72.605,72.612,72.595,72.595,17600000.0
2008-09-25 23:03:00,72.599,72.61,72.595,72.61,16000000.0
2008-09-25 23:04:00,72.611,72.618,72.607,72.61,11200000.0
2008-09-25 23:05:00,72.592,72.598,72.586,72.586,33600000.0
2008-09-25 23:06:00,72.577,72.577,72.572,72.572,12800000.0
2008-09-25 23:07:00,72.572,72.577,72.572,72.574,13200000.0
2008-09-25 23:08:00,72.599,72.614,72.599,72.604,16000000.0
2008-09-25 23:09:00,72.604,72.605,72.595,72.595,18000000.0
2008-09-25 23:10:00,72.592,72.598,72.583,72.583,12800000.0
2008-09-25 23:11:00,72.583,72.583,72.546,72.546,11200000.0
2008-09-25 23:12:00,72.548,72.549,72.541,72.546,16000000.0
2008-09-25 23:13:00,72.532,72.532,72.523,72.527,12800000.0
2008-09-25 23:14:00,72.524,72.53,72.524,72.528,11200000.0
2008-09-25 23:15:00,72.541,72.545,72.531,72.531,11200000.0
2008-09-25 23:16:00,72.535,72.544,72.528,72.544,17600000.0
2008-09-25 23:17:00,72.544,72.561,72.544,72.561,11200000.0
2008-09-25 23:18:00,72.56,72.573,72.559,72.573,11200000.0
2008-09-25 23:19:00,72.57,72.58,72.57,72.57,14400000.0
2008-09-25 23:20:00,72.563,72.569,72.554,72.566,14400000.0
2008-09-25 23:21:00,72.541,72.569,72.541,72.568,16000000.0
2008-09-25 23:22:00,72.567,72.571,72.551,72.551,11200000.0
2008-09-25 23:23:00,72.546,72.561,72.546,72.561,10600000.0
2008-09-25 23:24:00,72.559,72.559,72.522,72.522,11200000.0
2008-09-25 23:25:00,72.512,72.52,72.497,72.497,14400000.0
2008-09-25 23:26:00,72.506,72.506,72.48,72.493,8000000.0
2008-09-25 23:27:00,72.493,72.5,72.493,72.495,17600000.0
2008-09-25 23:28:00,72.48,72.481,72.464,72.478,16000000.0
2008-09-25 23:29:00,72.488,72.496,72.48,72.485,11600000.0
2008-09-25 23:30:00,72.477,72.486,72.474,72.474,16000000.0
2008-09-25 23:31:00,72.481,72.489,72.48,72.482,12800000.0
2008-09-25 23:32:00,72.477,72.493,72.477,72.489,17600000.0
2008-09-25 23:33:00,72.498,72.504,72.494,72.494,12800000.0
2008-09-25 23:34:00,72.507,72.507,72.493,72.503,16000000.0
2008-09-25 23:35:00,72.491,72.5,72.474,72.484,15400000.0
2008-09-25 23:36:00,72.494,72.499,72.492,72.499,12800000.0
2008-09-25 23:37:00,72.504,72.504,72.497,72.499,12800000.0
2008-09-25 23:38:00,72.485,72.503,72.485,72.495,10600000.0
2008-09-25 23:39:00,72.503,72.52,72.501,72.52,12800000.0
2008-09-25 23:40:00,72.493,72.493,72.469,72.475,35200000.0
2008-09-25 23:41:00,72.52,72.521,72.507,72.507,12800000.0
2008-09-25 23:42:00,72.497,72.497,72.411,72.411,17600000.0
2008-09-25 23:43:00,72.402,72.418,72.397,72.418,14400000.0
2008-09-25 23:44:00,72.419,72.419,72.408,72.41,15400000.0
2008-09-25 23:45:00,72.406,72.412,72.397,72.404,11200000.0
2008-09-25 23:46:00,72.418,72.418,72.406,72.406,17600000.0
2008-09-25 23:47:00,72.403,72.403,72.386,72.39,12800000.0
2008-09-25 23:48:00,72.388,72.4,72.387,72.4,17600000.0
2008-09-25 23:49:00,72.408,72.414,72.402,72.407,16000000.0
2008-09-25 23:50:00,72.401,72.41,72.398,72.41,10600000.0
2008-09-25 23:51:00,72.411,72.416,72.399,72.416,12800000.0
2008-09-25 23:52:00,72.378,72.378,72.368,72.375,12800000.0
2008-09-25 23:53:00,72.414,72.414,72.396,72.407,14400000.0
2008-09-25 23:54:00,72.389,72.396,72.363,72.393,14400000.0
2008-09-25 23:55:00,72.394,72.396,72.364,72.375,12800000.0
2008-09-25 23:56:00,72.414,72.416,72.325,72.325,11200000.0
2008-09-25 23:57:00,72.418,72.422,72.4,72.422,12800000.0
2008-09-25 23:58:00,72.398,72.418,72.388,72.418,10600000.0
2008-09-25 23:59:00,72.419,72.425,72.413,72.425,14400000.0
2008-09-26 00:00:00,72.421,72.435,72.421,72.433,17600000.0
2008-09-26 00:01:00,72.428,72.438,72.424,72.428,12200000.0
2008-09-26 00:02:00,72.436,72.45,72.42,72.441,11200000.0
2008-09-26 00:03:00,72.434,72.434,72.393,72.393,12800000.0
2008-09-26 00:04:00,72.352,72.378,72.352,72.376,9600000.0
2008-09-26 00:05:00,72.381,72.386,72.373,72.378,11200000.0
2008-09-26 00:06:00,72.376,72.382,72.372,72.375,11200000.0
2008-09-26 00:07:00,72.367,72.367,72.356,72.356,13200000.0
2008-09-26 00:08:00,72.344,72.347,72.328,72.328,12800000.0
2008-09-26 00:09:00,72.333,72.333,72.318,72.319,12800000.0
2008-09-26 00:10:00,72.327,72.329,72.306,72.311,12800000.0
2008-09-26 00:11:00,72.287,72.287,72.232,72.232,16400000.0
2008-09-26 00:12:00,72.235,72.237,72.227,72.227,12800000.0
2008-09-26 00:13:00,72.233,72.247,72.232,72.247,12200000.0
2008-09-26 00:14:00,72.253,72.262,72.253,72.256,13800000.0
2008-09-26 00:15:00,72.257,72.261,72.254,72.259,28800000.0
2008-09-26 00:16:00,72.233,72.261,72.233,72.261,14400000.0
2008-09-26 00:17:00,72.261,72.276,72.26,72.266,17600000.0
2008-09-26 00:18:00,72.281,72.297,72.281,72.297,12800000.0
2008-09-26 00:19:00,72.264,72.264,72.228,72.234,12800000.0
2008-09-26 00:20:00,72.243,72.257,72.243,72.255,17600000.0
2008-09-26 00:21:00,72.28,72.294,72.28,72.28,12800000.0
2008-09-26 00:22:00,72.268,72.301,72.268,72.29,17600000.0
2008-09-26 00:23:00,72.32,72.326,72.32,72.322,11200000.0
2008-09-26 00:24:00,72.327,72.346,72.327,72.346,14400000.0
2008-09-26 00:25:00,72.343,72.35,72.34,72.34,12800000.0
2008-09-26 00:26:00,72.346,72.351,72.344,72.348,12200000.0
2008-09-26 00:27:00,72.346,72.352,72.344,72.349,17600000.0
2008-09-26 00:28:00,72.329,72.338,72.318,72.321,32000000.0
2008-09-26 00:29:00,72.328,72.328,72.313,72.313,12800000.0
2008-09-26 00:30:00,72.302,72.309,72.293,72.309,11200000.0
2008-09-26 00:31:00,72.311,72.316,72.307,72.316,11200000.0
2008-09-26 00:32:00,72.313,72.339,72.313,72.339,13200000.0
2008-09-26 00:33:00,72.332,72.344,72.332,72.334,12200000.0
2008-09-26 00:34:00,72.339,72.347,72.318,72.347,19200000.0
2008-09-26 00:35:00,72.345,72.409,72.345,72.409,28800000.0
2008-09-26 00:36:00,72.417,72.429,72.417,72.419,17600000.0
2008-09-26 00:37:00,72.423,72.423,72.413,72.413,12800000.0
2008-09-26 00:38:00,72.389,72.392,72.376,72.389,11200000.0
2008-09-26 00:39:00,72.389,72.395,72.385,72.385,9600000.0
2008-09-26 00:40:00,72.375,72.385,72.373,72.385,16000000.0
2008-09-26 00:41:00,72.384,72.384,72.375,72.376,13200000.0
2008-09-26 00:42:00,72.378,72.393,72.378,72.393,12800000.0
2008-09-26 00:43:00,72.364,72.38,72.364,72.38,11200000.0
2008-09-26 00:44:00,72.378,72.378,72.341,72.351,18000000.0
2008-09-26 00:45:00,72.404,72.657,72.404,72.657,11200000.0
2008-09-26 00:46:00,72.654,72.654,72.634,72.648,14400000.0
2008-09-26 00:47:00,72.66,72.672,72.635,72.635,13200000.0
2008-09-26 00:48:00,72.678,72.701,72.678,72.689,12800000.0
2008-09-26 00:49:00,72.687,72.695,72.679,72.695,16000000.0
2008-09-26 00:50:00,72.676,72.694,72.676,72.69,14400000.0
2008-09-26 00:51:00,72.701,72.702,72.69,72.699,17600000.0
2008-09-26 00:52:00,72.702,72.702,72.69,72.69,11200000.0
2008-09-26 00:53:00,72.691,72.714,72.691,72.714,17600000.0
2008-09-26 00:54:00,72.753,72.805,72.753,72.805,17600000.0
2008-09-26 00:55:00,72.806,72.823,72.806,72.822,29200000.0
2008-09-26 00:56:00,72.82,72.83,72.817,72.83,12800000.0
2008-09-26 00:57:00,72.844,72.856,72.844,72.856,12800000.0
2008-09-26 00:58:00,72.875,72.91,72.875,72.91,12800000.0
2008-09-26 00:59:00,72.911,72.919,72.911,72.919,11200000.0
2008-09-26 01:00:00,72.926,72.954,72.926,72.954,16000000.0
2008-09-26 01:01:00,72.947,72.959,72.946,72.959,9600000.0
2008-09-26 01:02:00,72.969,73.006,72.969,73.006,11200000.0
2008-09-26 01:03:00,73.003,73.003,72.975,72.975,22400000.0
2008-09-26 01:04:00,72.977,72.978,72.966,72.966,12800000.0
2008-09-26 01:05:00,72.974,72.993,72.973,72.973,12800000.0
2008-09-26 01:06:00,72.975,72.975,72.905,72.947,12800000.0
2008-09-26 01:07:00,72.905,72.905,72.841,72.854,11200000.0
2008-09-26 01:08:00,72.852,72.853,72.827,72.827,16000000.0
2008-09-26 01:09:00,72.827,72.844,72.827,72.844,16000000.0
2008-09-26 01:10:00,72.831,72.836,72.787,72.787,16000000.0
2008-09-26 01:11:00,72.801,72.865,72.801,72.865,11200000.0
2008-09-26 01:12:00,72.872,72.872,72.841,72.841,16000000.0
2008-09-26 01:13:00,72.844,72.847,72.833,72.833,17600000.0
2008-09-26 01:14:00,72.828,72.828,72.812,72.812,16000000.0
2008-09-26 01:15:00,72.822,72.85,72.822,72.85,17600000.0
2008-09-26 01:16:00,72.859,72.859,72.84,72.842,25000000.0
2008-09-26 01:17:00,72.837,72.837,72.83,72.831,12800000.0
2008-09-26 01:18:00,72.827,72.854,72.827,72.853,12800000.0
2008-09-26 01:19:00,72.906,72.906,72.896,72.905,11200000.0
2008-09-26 01:20:00,72.893,72.902,72.893,72.895,11200000.0
2008-09-26 01:21:00,72.884,72.891,72.827,72.827,11200000.0
2008-09-26 01:22:00,72.795,72.805,72.788,72.802,12800000.0
2008-09-26 01:23:00,72.791,72.791,72.784,72.79,11200000.0
2008-09-26 01:24:00,72.79,72.79,72.769,72.769,12800000.0
2008-09-26 01:25:00,72.774,72.78,72.772,72.774,11200000.0
2008-09-26 01:26:00,72.776,72.779,72.773,72.773,11200000.0
2008-09-26 01:27:00,72.777,72.816,72.777,72.816,16000000.0
2008-09-26 01:28:00,72.824,72.83,72.82,72.83,14400000.0
2008-09-26 01:29:00,72.838,72.847,72.836,72.842,16000000.0
2008-09-26 01:30:00,72.839,72.854,72.839,72.854,11200000.0
2008-09-26 01:31:00,72.853,72.853,72.835,72.84,11200000.0
2008-09-26 01:32:00,72.837,72.837,72.816,72.816,12800000.0
2008-09-26 01:33:00,72.811,72.818,72.807,72.813,11200000.0
2008-09-26 01:34:00,72.804,72.845,72.804,72.845,24000000.0
2008-09-26 01:35:00,72.827,72.835,72.818,72.821,12800000.0
2008-09-26 01:36:00,72.825,72.825,72.798,72.798,11200000.0
2008-09-26 01:37:00,72.802,72.807,72.802,72.803,9600000.0
2008-09-26 01:38:00,72.792,72.796,72.779,72.788,17600000.0
2008-09-26 01:39:00,72.797,72.797,72.769,72.769,14400000.0
2008-09-26 01:40:00,72.771,72.771,72.748,72.748,11200000.0
2008-09-26 01:41:00,72.751,72.76,72.74,72.755,13200000.0
2008-09-26 01:42:00,72.763,72.77,72.763,72.766,11200000.0
2008-09-26 01:43:00,72.77,72.774,72.77,72.77,8000000.0
2008-09-26 01:44:00,72.767,72.772,72.761,72.761,11200000.0
2008-09-26 01:45:00,72.767,72.767,72.759,72.759,12800000.0
2008-09-26 01:46:00,72.739,72.766,72.739,72.766,16000000.0
2008-09-26 01:47:00,72.769,72.793,72.768,72.786,12200000.0
2008-09-26 01:48:00,72.798,72.809,72.787,72.809,12800000.0
2008-09-26 01:49:00,72.803,72.803,72.784,72.784,12800000.0
2008-09-26 01:50:00,72.786,72.796,72.786,72.791,14400000.0
2008-09-26 01:51:00,72.792,72.808,72.78,72.78,17600000.0
2008-09-26 01:52:00,72.772,72.786,72.769,72.786,20800000.0
2008-09-26 01:53:00,72.792,72.795,72.79,72.793,8000000.0
2008-09-26 01:54:00,72.778,72.785,72.778,72.785,12800000.0
2008-09-26 01:55:00,72.786,72.786,72.772,72.783,8000000.0
2008-09-26 01:56:00,72.778,72.778,72.767,72.767,12800000.0
2008-09-26 01:57:00,72.763,72.763,72.734,72.739,19200000.0
2008-09-26 01:58:00,72.74,72.775,72.74,72.775,11200000.0
2008-09-26 01:59:00,72.797,72.807,72.794,72.794,11600000.0
2008-09-26 02:00:00,72.787,72.789,72.773,72.773,12800000.0
2008-09-26 02:01:00,72.787,72.803,72.787,72.798,17600000.0
2008-09-26 02:02:00,72.801,72.805,72.779,72.779,11200000.0
2008-09-26 02:03:00,72.785,72.785,72.757,72.759,16000000.0
2008-09-26 02:04:00,72.78,72.784,72.764,72.764,11200000.0
2008-09-26 02:05:00,72.72,72.721,72.711,72.721,13200000.0
2008-09-26 02:06:00,72.725,72.729,72.714,72.714,14400000.0
2008-09-26 02:07:00,72.699,72.706,72.696,72.698,12800000.0
2008-09-26 02:08:00,72.714,72.72,72.702,72.716,17600000.0
2008-09-26 02:09:00,72.727,72.729,72.714,72.729,16000000.0
2008-09-26 02:10:00,72.728,72.741,72.728,72.738,16000000.0
2008-09-26 02:11:00,72.751,72.753,72.738,72.749,12800000.0
2008-09-26 02:12:00,72.746,72.781,72.745,72.781,17600000.0
2008-09-26 02:13:00,72.779,72.787,72.776,72.78,11200000.0
2008-09-26 02:14:00,72.769,72.769,72.756,72.762,11200000.0
2008-09-26 02:15:00,72.754,72.765,72.752,72.765,11200000.0
2008-09-26 02:16:00,72.783,72.803,72.783,72.802,11200000.0
2008-09-26 02:17:00,72.808,72.818,72.806,72.818,11200000.0
2008-09-26 02:18:00,72.81,72.813,72.801,72.806,12800000.0
2008-09-26 02:19:00,72.805,72.816,72.796,72.803,12800000.0
2008-09-26 02:20:00,72.795,72.804,72.709,72.804,12800000.0
2008-09-26 02:21:00,72.806,72.815,72.804,72.814,17600000.0
2008-09-26 02:22:00,72.807,72.817,72.804,72.815,14800000.0
2008-09-26 02:23:00,72.804,72.82,72.797,72.811,12800000.0
2008-09-26 02:24:00,72.819,72.819,72.799,72.817,11200000.0
2008-09-26 02:25:00,72.826,72.841,72.821,72.831,18000000.0
2008-09-26 02:26:00,72.846,72.846,72.826,72.829,12800000.0
2008-09-26 02:27:00,72.826,72.83,72.826,72.828,11200000.0
2008-09-26 02:28:00,72.826,72.826,72.815,72.819,12800000.0
2008-09-26 02:29:00,72.818,72.84,72.818,72.835,11200000.0
2008-09-26 02:30:00,72.835,72.859,72.835,72.859,12800000.0
2008-09-26 02:31:00,72.853,72.866,72.85,72.861,17600000.0
2008-09-26 02:32:00,72.863,72.872,72.862,72.862,11200000.0
2008-09-26 02:33:00,72.865,72.866,72.851,72.852,11200000.0
2008-09-26 02:34:00,72.846,72.857,72.845,72.85,14400000.0
2008-09-26 02:35:00,72.861,72.861,72.824,72.824,12800000.0
2008-09-26 02:36:00,72.786,72.786,72.741,72.741,12800000.0
2008-09-26 02:37:00,72.731,72.734,72.707,72.707,12800000.0
2008-09-26 02:38:00,72.718,72.74,72.716,72.734,17600000.0
2008-09-26 02:39:00,72.749,72.749,72.739,72.742,16000000.0
2008-09-26 02:40:00,72.755,72.782,72.755,72.782,16000000.0
2008-09-26 02:41:00,72.782,72.782,72.769,72.77,11200000.0
2008-09-26 02:42:00,72.781,72.794,72.767,72.794,11200000.0
2008-09-26 02:43:00,72.795,72.798,72.788,72.792,11200000.0
2008-09-26 02:44:00,72.797,72.801,72.786,72.798,11200000.0
2008-09-26 02:45:00,72.793,72.793,72.787,72.79,10600000.0
2008-09-26 02:46:00,72.797,72.804,72.794,72.803,12000000.0
2008-09-26 02:47:00,72.787,72.802,72.777,72.796,12200000.0
2008-09-26 02:48:00,72.809,72.846,72.731,72.731,11200000.0
2008-09-26 02:49:00,72.813,72.85,72.813,72.85,17600000.0
2008-09-26 02:50:00,72.841,72.849,72.826,72.83,12800000.0
2008-09-26 02:51:00,72.824,72.825,72.806,72.819,11200000.0
2008-09-26 02:52:00,72.837,72.848,72.836,72.848,11200000.0
2008-09-26 02:53:00,72.852,72.858,72.844,72.853,11200000.0
2008-09-26 02:54:00,72.864,72.883,72.86,72.882,12800000.0
2008-09-26 02:55:00,72.905,72.917,72.904,72.917,11200000.0
2008-09-26 02:56:00,72.922,72.942,72.922,72.928,11200000.0
2008-09-26 02:57:00,72.929,72.931,72.918,72.925,11200000.0
2008-09-26 02:58:00,72.911,72.911,72.822,72.822,11200000.0
2008-09-26 02:59:00,72.921,72.921,72.892,72.893,11200000.0
2008-09-26 03:00:00,72.877,72.877,72.853,72.854,12800000.0
2008-09-26 03:01:00,72.854,72.855,72.843,72.853,11200000.0
2008-09-26 03:02:00,72.856,72.856,72.817,72.83,18000000.0
2008-09-26 03:03:00,72.817,72.817,72.796,72.802,14400000.0
2008-09-26 03:04:00,72.807,72.82,72.802,72.802,11200000.0
2008-09-26 03:05:00,72.779,72.784,72.763,72.763,16000000.0
2008-09-26 03:06:00,72.776,72.806,72.776,72.806,16000000.0
2008-09-26 03:07:00,72.79,72.801,72.79,72.79,13200000.0
2008-09-26 03:08:00,72.795,72.812,72.795,72.812,11200000.0
2008-09-26 03:09:00,72.826,72.829,72.82,72.82,11200000.0
2008-09-26 03:10:00,72.805,72.805,72.781,72.792,15400000.0
2008-09-26 03:11:00,72.793,72.795,72.784,72.795,11200000.0
2008-09-26 03:12:00,72.793,72.793,72.734,72.734,11200000.0
2008-09-26 03:13:00,72.733,72.744,72.733,72.744,16000000.0
2008-09-26 03:14:00,72.749,72.751,72.736,72.751,15400000.0
2008-09-26 03:15:00,72.757,72.757,72.719,72.719,17600000.0
2008-09-26 03:16:00,72.717,72.72,72.709,72.719,12800000.0
2008-09-26 03:17:00,72.711,72.721,72.701,72.721,11200000.0
2008-09-26 03:18:00,72.724,72.724,72.699,72.699,11200000.0
2008-09-26 03:19:00,72.714,72.714,72.69,72.69,12800000.0
2008-09-26 03:20:00,72.675,72.686,72.675,72.68,11200000.0
2008-09-26 03:21:00,72.685,72.696,72.681,72.696,14400000.0
2008-09-26 03:22:00,72.705,72.705,72.695,72.702,14400000.0
2008-09-26 03:23:00,72.711,72.744,72.711,72.74,13200000.0
2008-09-26 03:24:00,72.751,72.769,72.751,72.769,11200000.0
2008-09-26 03:25:00,72.77,72.775,72.765,72.771,17600000.0
2008-09-26 03:26:00,72.772,72.782,72.76,72.782,11200000.0
2008-09-26 03:27:00,72.775,72.775,72.752,72.752,14400000.0
2008-09-26 03:28:00,72.75,72.788,72.75,72.788,12800000.0
2008-09-26 03:29:00,72.773,72.78,72.758,72.758,12800000.0
2008-09-26 03:30:00,72.763,72.763,72.742,72.75,14400000.0
2008-09-26 03:31:00,72.739,72.746,72.728,72.728,12800000.0
2008-09-26 03:32:00,72.721,72.735,72.721,72.725,12800000.0
2008-09-26 03:33:00,72.726,72.738,72.726,72.733,11200000.0
2008-09-26 03:34:00,72.731,72.731,72.72,72.728,11200000.0
2008-09-26 03:35:00,72.738,72.743,72.732,72.736,17600000.0
2008-09-26 03:36:00,72.737,72.75,72.737,72.742,12800000.0
2008-09-26 03:37:00,72.756,72.768,72.754,72.76,17600000.0
2008-09-26 03:38:00,72.776,72.783,72.762,72.762,11200000.0
2008-09-26 03:39:00,72.758,72.765,72.701,72.754,14400000.0
2008-09-26 03:40:00,72.767,72.767,72.757,72.761,10600000.0
2008-09-26 03:41:00,72.765,72.776,72.765,72.772,11200000.0
2008-09-26 03:42:00,72.763,72.767,72.755,72.756,12800000.0
2008-09-26 03:43:00,72.753,72.753,72.739,72.744,11200000.0
2008-09-26 03:44:00,72.744,72.748,72.744,72.747,11200000.0
2008-09-26 03:45:00,72.745,72.745,72.738,72.738,11200000.0
2008-09-26 03:46:00,72.728,72.728,72.706,72.707,11200000.0
2008-09-26 03:47:00,72.695,72.695,72.684,72.689,11200000.0
2008-09-26 03:48:00,72.676,72.676,72.66,72.664,11200000.0
2008-09-26 03:49:00,72.663,72.663,72.646,72.657,12800000.0
2008-09-26 03:50:00,72.658,72.658,72.646,72.658,12800000.0
2008-09-26 03:51:00,72.663,72.671,72.663,72.669,13200000.0
2008-09-26 03:52:00,72.672,72.687,72.672,72.687,16000000.0
2008-09-26 03:53:00,72.698,72.717,72.698,72.717,11200000.0
2008-09-26 03:54:00,72.726,72.732,72.709,72.723,12800000.0
2008-09-26 03:55:00,72.724,72.731,72.713,72.723,14400000.0
2008-09-26 03:56:00,72.715,72.715,72.703,72.71,11600000.0
2008-09-26 03:57:00,72.71,72.723,72.71,72.716,12800000.0
2008-09-26 03:58:00,72.72,72.728,72.714,72.728,11200000.0
2008-09-26 03:59:00,72.731,72.737,72.723,72.731,12800000.0
2008-09-26 04:00:00,72.724,72.729,72.709,72.716,14400000.0
2008-09-26 04:01:00,72.727,72.73,72.72,72.729,11200000.0
2008-09-26 04:02:00,72.727,72.727,72.705,72.715,12800000.0
2008-09-26 04:03:00,72.703,72.716,72.703,72.711,12800000.0
2008-09-26 04:04:00,72.709,72.721,72.709,72.716,12800000.0
2008-09-26 04:05:00,72.729,72.744,72.729,72.744,11200000.0
2008-09-26 04:06:00,72.756,72.756,72.74,72.744,14400000.0
2008-09-26 04:07:00,72.741,72.747,72.732,72.741,14400000.0
2008-09-26 04:08:00,72.731,72.74,72.727,72.74,13200000.0
2008-09-26 04:09:00,72.738,72.738,72.73,72.73,11200000.0
2008-09-26 04:10:00,72.745,72.758,72.742,72.758,17600000.0
2008-09-26 04:11:00,72.744,72.747,72.736,72.738,12800000.0
2008-09-26 04:12:00,72.737,72.743,72.737,72.741,12800000.0
2008-09-26 04:13:00,72.743,72.743,72.729,72.738,11200000.0
2008-09-26 04:14:00,72.739,72.739,72.713,72.713,16000000.0
2008-09-26 04:15:00,72.724,72.737,72.723,72.737,12800000.0
2008-09-26 04:16:00,72.735,72.735,72.715,72.725,11200000.0
2008-09-26 04:17:00,72.725,72.73,72.717,72.725,14400000.0
2008-09-26 04:18:00,72.736,72.736,72.73,72.731,6400000.0
2008-09-26 04:19:00,72.734,72.741,72.722,72.741,12800000.0
2008-09-26 04:20:00,72.752,72.774,72.752,72.763,12800000.0
2008-09-26 04:21:00,72.766,72.766,72.753,72.753,11200000.0
2008-09-26 04:22:00,72.744,72.768,72.744,72.76,16000000.0
2008-09-26 04:23:00,72.758,72.758,72.748,72.754,12800000.0
2008-09-26 04:24:00,72.766,72.769,72.759,72.759,12800000.0
2008-09-26 04:25:00,72.758,72.758,72.736,72.744,15200000.0
2008-09-26 04:26:00,72.733,72.738,72.721,72.721,12800000.0
2008-09-26 04:27:00,72.729,72.739,72.716,72.738,17600000.0
2008-09-26 04:28:00,72.746,72.746,72.731,72.731,11600000.0
2008-09-26 04:29:00,72.735,72.742,72.734,72.74,12200000.0
2008-09-26 04:30:00,72.726,72.735,72.723,72.723,11200000.0
2008-09-26 04:31:00,72.721,72.733,72.719,72.733,12800000.0
2008-09-26 04:32:00,72.732,72.735,72.721,72.733,16000000.0
2008-09-26 04:33:00,72.736,72.738,72.724,72.73,16000000.0
2008-09-26 04:34:00,72.743,72.751,72.664,72.718,11200000.0
2008-09-26 04:35:00,72.72,72.72,72.713,72.715,12800000.0
2008-09-26 04:36:00,72.719,72.731,72.719,72.723,11200000.0
2008-09-26 04:37:00,72.723,72.735,72.723,72.73,12800000.0
2008-09-26 04:38:00,72.711,72.731,72.711,72.722,12800000.0
2008-09-26 04:39:00,72.729,72.748,72.723,72.745,12800000.0
2008-09-26 04:40:00,72.743,72.748,72.732,72.732,12800000.0
2008-09-26 04:41:00,72.746,72.749,72.741,72.749,12800000.0
2008-09-26 04:42:00,72.758,72.761,72.746,72.76,17600000.0
2008-09-26 04:43:00,72.75,72.75,72.739,72.741,12800000.0
2008-09-26 04:44:00,72.729,72.764,72.729,72.764,12200000.0
2008-09-26 04:45:00,72.773,72.778,72.77,72.778,17600000.0
2008-09-26 04:46:00,72.765,72.774,72.765,72.773,13800000.0
2008-09-26 04:47:00,72.778,72.793,72.773,72.783,14800000.0
2008-09-26 04:48:00,72.785,72.795,72.784,72.784,17600000.0
2008-09-26 04:49:00,72.777,72.794,72.777,72.789,11200000.0
2008-09-26 04:50:00,72.79,72.797,72.79,72.791,11200000.0
2008-09-26 04:51:00,72.783,72.784,72.762,72.772,11200000.0
2008-09-26 04:52:00,72.796,72.799,72.785,72.791,12800000.0
2008-09-26 04:53:00,72.791,72.796,72.784,72.784,17600000.0
2008-09-26 04:54:00,72.787,72.788,72.765,72.788,11200000.0
2008-09-26 04:55:00,72.788,72.796,72.788,72.793,11200000.0
2008-09-26 04:56:00,72.791,72.797,72.785,72.791,18000000.0
2008-09-26 04:57:00,72.786,72.793,72.781,72.785,13200000.0
2008-09-26 04:58:00,72.783,72.783,72.773,72.777,11200000.0
2008-09-26 04:59:00,72.78,72.782,72.773,72.773,12800000.0
2008-09-26 05:00:00,72.787,72.791,72.774,72.789,11200000.0
2008-09-26 05:01:00,72.792,72.792,72.782,72.786,14400000.0
2008-09-26 05:02:00,72.781,72.781,72.753,72.753,11200000.0
2008-09-26 05:03:00,72.763,72.791,72.763,72.791,12800000.0
2008-09-26 05:04:00,72.766,72.785,72.764,72.785,12800000.0
2008-09-26 05:05:00,72.775,72.775,72.758,72.758,11200000.0
2008-09-26 05:06:00,72.78,72.786,72.775,72.784,11200000.0
2008-09-26 05:07:00,72.771,72.775,72.75,72.766,14800000.0
2008-09-26 05:08:00,72.79,72.795,72.786,72.793,12800000.0
2008-09-26 05:09:00,72.794,72.794,72.781,72.785,14400000.0
2008-09-26 05:10:00,72.781,72.781,72.769,72.776,11600000.0
2008-09-26 05:11:00,72.756,72.771,72.756,72.77,12800000.0
2008-09-26 05:12:00,72.781,72.781,72.772,72.772,12800000.0
2008-09-26 05:13:00,72.771,72.771,72.765,72.765,12800000.0
2008-09-26 05:14:00,72.767,72.781,72.765,72.781,12800000.0
2008-09-26 05:15:00,72.769,72.769,72.75,72.759,16000000.0
2008-09-26 05:16:00,72.779,72.794,72.779,72.786,11600000.0
2008-09-26 05:17:00,72.783,72.789,72.779,72.789,11200000.0
2008-09-26 05:18:00,72.786,72.789,72.777,72.781,12800000.0
2008-09-26 05:19:00,72.774,72.788,72.774,72.785,16000000.0
2008-09-26 05:20:00,72.789,72.789,72.779,72.78,11200000.0
2008-09-26 05:21:00,72.775,72.78,72.765,72.769,17600000.0
2008-09-26 05:22:00,72.755,72.755,72.73,72.731,16000000.0
2008-09-26 05:23:00,72.749,72.761,72.749,72.755,12800000.0
2008-09-26 05:24:00,72.763,72.763,72.749,72.752,12800000.0
2008-09-26 05:25:00,72.764,72.764,72.756,72.763,12800000.0
2008-09-26 05:26:00,72.764,72.77,72.763,72.766,12800000.0
2008-09-26 05:27:00,72.769,72.781,72.769,72.781,12800000.0
2008-09-26 05:28:00,72.784,72.797,72.784,72.786,11200000.0
2008-09-26 05:29:00,72.775,72.779,72.763,72.763,12800000.0
2008-09-26 05:30:00,72.759,72.759,72.744,72.749,14400000.0
2008-09-26 05:31:00,72.747,72.76,72.747,72.758,17600000.0
2008-09-26 05:32:00,72.753,72.756,72.748,72.748,9600000.0
2008-09-26 05:33:00,72.752,72.756,72.75,72.756,11200000.0
2008-09-26 05:34:00,72.762,72.77,72.76,72.767,18000000.0
2008-09-26 05:35:00,72.762,72.772,72.762,72.762,12800000.0
2008-09-26 05:36:00,72.772,72.776,72.762,72.774,12800000.0
2008-09-26 05:37:00,72.781,72.781,72.762,72.762,10600000.0
2008-09-26 05:38:00,72.762,72.766,72.755,72.764,12800000.0
2008-09-26 05:39:00,72.764,72.764,72.751,72.763,11600000.0
2008-09-26 05:40:00,72.761,72.765,72.749,72.749,14400000.0
2008-09-26 05:41:00,72.746,72.749,72.734,72.734,12800000.0
2008-09-26 05:42:00,72.72,72.736,72.72,72.729,11600000.0
2008-09-26 05:43:00,72.73,72.743,72.73,72.743,12800000.0
2008-09-26 05:44:00,72.737,72.737,72.731,72.734,12800000.0
2008-09-26 05:45:00,72.731,72.737,72.729,72.729,16000000.0
2008-09-26 05:46:00,72.713,72.718,72.704,72.704,16000000.0
2008-09-26 05:47:00,72.693,72.693,72.675,72.675,11200000.0
2008-09-26 05:48:00,72.67,72.673,72.67,72.67,14400000.0
2008-09-26 05:49:00,72.656,72.682,72.656,72.682,17600000.0
2008-09-26 05:50:00,72.658,72.673,72.649,72.661,11200000.0
2008-09-26 05:51:00,72.675,72.705,72.675,72.705,11200000.0
2008-09-26 05:52:00,72.698,72.698,72.686,72.698,12800000.0
2008-09-26 05:53:00,72.686,72.701,72.686,72.7,17600000.0
2008-09-26 05:54:00,72.701,72.704,72.693,72.693,12800000.0
2008-09-26 05:55:00,72.685,72.697,72.628,72.628,11200000.0
2008-09-26 05:56:00,72.692,72.692,72.672,72.68,11200000.0
2008-09-26 05:57:00,72.672,72.672,72.656,72.656,12800000.0
2008-09-26 05:58:00,72.662,72.687,72.662,72.687,12800000.0
2008-09-26 05:59:00,72.69,72.69,72.669,72.67,12800000.0
2008-09-26 06:00:00,72.664,72.677,72.664,72.667,14400000.0
2008-09-26 06:01:00,72.668,72.686,72.66,72.665,16000000.0
2008-09-26 06:02:00,72.662,72.669,72.661,72.664,12800000.0
2008-09-26 06:03:00,72.663,72.672,72.65,72.672,12800000.0
2008-09-26 06:04:00,72.662,72.671,72.662,72.67,11600000.0
2008-09-26 06:05:00,72.662,72.672,72.659,72.671,13800000.0
2008-09-26 06:06:00,72.661,72.669,72.659,72.663,17600000.0
2008-09-26 06:07:00,72.661,72.661,72.646,72.646,12800000.0
2008-09-26 06:08:00,72.631,72.64,72.545,72.637,12800000.0
2008-09-26 06:09:00,72.637,72.637,72.625,72.629,11200000.0
2008-09-26 06:10:00,72.634,72.634,72.625,72.626,14400000.0
2008-09-26 06:11:00,72.611,72.621,72.606,72.61,17600000.0
2008-09-26 06:12:00,72.59,72.607,72.59,72.601,12800000.0
2008-09-26 06:13:00,72.594,72.611,72.585,72.611,12800000.0
2008-09-26 06:14:00,72.624,72.638,72.624,72.638,13800000.0
2008-09-26 06:15:00,72.631,72.649,72.624,72.633,18000000.0
2008-09-26 06:16:00,72.649,72.649,72.634,72.637,17600000.0
2008-09-26 06:17:00,72.641,72.645,72.622,72.622,16000000.0
2008-09-26 06:18:00,72.611,72.611,72.595,72.601,14400000.0
2008-09-26 06:19:00,72.602,72.605,72.595,72.597,16000000.0
2008-09-26 06:20:00,72.601,72.628,72.601,72.621,12800000.0
2008-09-26 06:21:00,72.633,72.633,72.623,72.623,12800000.0
2008-09-26 06:22:00,72.613,72.63,72.613,72.63,12800000.0
2008-09-26 06:23:00,72.642,72.657,72.638,72.652,17000000.0
2008-09-26 06:24:00,72.642,72.657,72.642,72.646,11200000.0
2008-09-26 06:25:00,72.656,72.66,72.64,72.64,11200000.0
2008-09-26 06:26:00,72.622,72.626,72.601,72.601,11600000.0
2008-09-26 06:27:00,72.575,72.589,72.575,72.589,10600000.0
2008-09-26 06:28:00,72.6,72.6,72.579,72.579,11200000.0
2008-09-26 06:29:00,72.562,72.567,72.556,72.557,12800000.0
2008-09-26 06:30:00,72.552,72.56,72.544,72.544,12800000.0
2008-09-26 06:31:00,72.517,72.517,72.444,72.444,12800000.0
2008-09-26 06:32:00,72.441,72.49,72.431,72.49,11200000.0
2008-09-26 06:33:00,72.493,72.504,72.484,72.501,17600000.0
2008-09-26 06:34:00,72.526,72.537,72.525,72.534,11200000.0
2008-09-26 06:35:00,72.554,72.615,72.547,72.615,12800000.0
2008-09-26 06:36:00,72.608,72.608,72.594,72.596,7400000.0
2008-09-26 06:37:00,72.6,72.605,72.595,72.604,12800000.0
2008-09-26 06:38:00,72.606,72.619,72.606,72.619,12800000.0
2008-09-26 06:39:00,72.624,72.625,72.608,72.608,12800000.0
2008-09-26 06:40:00,72.63,72.648,72.63,72.648,12800000.0
2008-09-26 06:41:00,72.634,72.634,72.587,72.587,12800000.0
2008-09-26 06:42:00,72.577,72.613,72.577,72.613,12800000.0
2008-09-26 06:43:00,72.589,72.589,72.573,72.585,12800000.0
2008-09-26 06:44:00,72.58,72.584,72.57,72.583,17600000.0
2008-09-26 06:45:00,72.578,72.591,72.578,72.581,17600000.0
2008-09-26 06:46:00,72.572,72.572,72.555,72.555,10600000.0
2008-09-26 06:47:00,72.551,72.554,72.546,72.548,12200000.0
2008-09-26 06:48:00,72.541,72.555,72.536,72.536,12800000.0
2008-09-26 06:49:00,72.507,72.522,72.493,72.522,12800000.0
2008-09-26 06:50:00,72.547,72.555,72.547,72.549,12800000.0
2008-09-26 06:51:00,72.552,72.581,72.552,72.581,12800000.0
2008-09-26 06:52:00,72.577,72.599,72.577,72.596,12800000.0
2008-09-26 06:53:00,72.59,72.596,72.579,72.596,17600000.0
2008-09-26 06:54:00,72.603,72.619,72.602,72.619,14400000.0
2008-09-26 06:55:00,72.622,72.625,72.615,72.62,11600000.0
2008-09-26 06:56:00,72.621,72.634,72.621,72.634,12800000.0
2008-09-26 06:57:00,72.634,72.645,72.63,72.636,11200000.0
2008-09-26 06:58:00,72.627,72.66,72.627,72.647,17600000.0
2008-09-26 06:59:00,72.657,72.665,72.636,72.655,12800000.0
2008-09-26 07:00:00,72.644,72.644,72.552,72.632,14400000.0
2008-09-26 07:01:00,72.642,72.642,72.628,72.638,17600000.0
2008-09-26 07:02:00,72.638,72.654,72.633,72.65,11200000.0
2008-09-26 07:03:00,72.655,72.655,72.601,72.601,12800000.0
2008-09-26 07:04:00,72.613,72.628,72.613,72.628,12800000.0
2008-09-26 07:05:00,72.61,72.61,72.573,72.581,11600000.0
2008-09-26 07:06:00,72.579,72.586,72.578,72.578,12800000.0
2008-09-26 07:07:00,72.571,72.571,72.562,72.562,11200000.0
2008-09-26 07:08:00,72.558,72.558,72.544,72.544,11200000.0
2008-09-26 07:09:00,72.507,72.507,72.469,72.472,13600000.0
2008-09-26 07:10:00,72.493,72.493,72.483,72.491,11200000.0
2008-09-26 07:11:00,72.458,72.458,72.42,72.435,12800000.0
2008-09-26 07:12:00,72.426,72.447,72.426,72.447,11200000.0
2008-09-26 07:13:00,72.433,72.444,72.433,72.438,12800000.0
2008-09-26 07:14:00,72.441,72.466,72.428,72.466,11200000.0
2008-09-26 07:15:00,72.473,72.481,72.473,72.476,11200000.0
2008-09-26 07:16:00,72.474,72.474,72.459,72.459,17600000.0
2008-09-26 07:17:00,72.463,72.478,72.459,72.478,12800000.0
2008-09-26 07:18:00,72.481,72.481,72.467,72.469,14400000.0
2008-09-26 07:19:00,72.444,72.452,72.444,72.452,12800000.0
2008-09-26 07:20:00,72.45,72.45,72.428,72.428,16000000.0
2008-09-26 07:21:00,72.422,72.425,72.417,72.417,12800000.0
2008-09-26 07:22:00,72.418,72.441,72.404,72.441,18000000.0
2008-09-26 07:23:00,72.438,72.438,72.43,72.433,11200000.0
2008-09-26 07:24:00,72.406,72.406,72.381,72.381,16000000.0
2008-09-26 07:25:00,72.388,72.397,72.378,72.397,16000000.0
2008-09-26 07:26:00,72.383,72.389,72.373,72.38,16000000.0
2008-09-26 07:27:00,72.381,72.4,72.379,72.4,16000000.0
2008-09-26 07:28:00,72.411,72.432,72.411,72.422,14800000.0
2008-09-26 07:29:00,72.408,72.413,72.397,72.405,14400000.0
2008-09-26 07:30:00,72.411,72.426,72.411,72.414,12800000.0
2008-09-26 07:31:00,72.402,72.404,72.393,72.404,17600000.0
2008-09-26 07:32:00,72.412,72.422,72.408,72.413,12800000.0
2008-09-26 07:33:00,72.424,72.426,72.419,72.423,11200000.0
2008-09-26 07:34:00,72.424,72.424,72.397,72.397,12800000.0
2008-09-26 07:35:00,72.353,72.403,72.342,72.403,16400000.0
2008-09-26 07:36:00,72.375,72.386,72.375,72.382,16000000.0
2008-09-26 07:37:00,72.377,72.394,72.377,72.392,11200000.0
2008-09-26 07:38:00,72.405,72.416,72.403,72.416,10600000.0
2008-09-26 07:39:00,72.413,72.423,72.413,72.423,11200000.0
2008-09-26 07:40:00,72.418,72.424,72.417,72.424,10600000.0
2008-09-26 07:41:00,72.413,72.413,72.39,72.399,12800000.0
2008-09-26 07:42:00,72.405,72.408,72.403,72.405,12800000.0
2008-09-26 07:43:00,72.399,72.399,72.381,72.381,12800000.0
2008-09-26 07:44:00,72.353,72.353,72.341,72.342,10600000.0
2008-09-26 07:45:00,72.312,72.312,72.294,72.294,11200000.0
2008-09-26 07:46:00,72.299,72.3,72.294,72.298,11200000.0
2008-09-26 07:47:00,72.297,72.315,72.297,72.315,14400000.0
2008-09-26 07:48:00,72.332,72.367,72.332,72.367,14400000.0
2008-09-26 07:49:00,72.379,72.388,72.378,72.38,17600000.0
2008-09-26 07:50:00,72.377,72.377,72.357,72.36,16000000.0
2008-09-26 07:51:00,72.369,72.378,72.365,72.378,12800000.0
2008-09-26 07:52:00,72.367,72.372,72.353,72.372,16000000.0
2008-09-26 07:53:00,72.374,72.39,72.373,72.39,12800000.0
2008-09-26 07:54:00,72.379,72.379,72.353,72.357,12200000.0
2008-09-26 07:55:00,72.35,72.352,72.332,72.348,12800000.0
2008-09-26 07:56:00,72.355,72.362,72.352,72.359,16000000.0
2008-09-26 07:57:00,72.351,72.367,72.351,72.367,11200000.0
2008-09-26 07:58:00,72.372,72.381,72.372,72.376,11200000.0
2008-09-26 07:59:00,72.381,72.404,72.381,72.398,12800000.0
2008-09-26 08:00:00,72.389,72.389,72.368,72.376,14400000.0
2008-09-26 08:01:00,72.369,72.374,72.313,72.313,14400000.0
2008-09-26 08:02:00,72.314,72.361,72.314,72.352,13200000.0
2008-09-26 08:03:00,72.352,72.352,72.296,72.296,11200000.0
2008-09-26 08:04:00,72.33,72.333,72.319,72.326,11200000.0
2008-09-26 08:05:00,72.364,72.392,72.364,72.384,14400000.0
2008-09-26 08:06:00,72.385,72.407,72.384,72.407,17600000.0
2008-09-26 08:07:00,72.424,72.445,72.424,72.445,11200000.0
2008-09-26 08:08:00,72.484,72.537,72.484,72.537,12800000.0
2008-09-26 08:09:00,72.522,72.522,72.486,72.49,12200000.0
2008-09-26 08:10:00,72.478,72.512,72.478,72.512,12800000.0
2008-09-26 08:11:00,72.534,72.536,72.523,72.528,11200000.0
2008-09-26 08:12:00,72.528,72.544,72.528,72.537,15400000.0
2008-09-26 08:13:00,72.534,72.534,72.517,72.517,11200000.0
2008-09-26 08:14:00,72.517,72.519,72.506,72.506,11200000.0
2008-09-26 08:15:00,72.507,72.514,72.489,72.495,16000000.0
2008-09-26 08:16:00,72.509,72.517,72.509,72.515,11200000.0
2008-09-26 08:17:00,72.526,72.531,72.515,72.531,12800000.0
2008-09-26 08:18:00,72.538,72.541,72.534,72.534,12800000.0
2008-09-26 08:19:00,72.528,72.537,72.525,72.532,14400000.0
2008-09-26 08:20:00,72.542,72.549,72.536,72.549,11200000.0
2008-09-26 08:21:00,72.553,72.553,72.532,72.532,9600000.0
2008-09-26 08:22:00,72.55,72.551,72.532,72.532,11200000.0
2008-09-26 08:23:00,72.539,72.559,72.539,72.551,11200000.0
2008-09-26 08:24:00,72.571,72.58,72.564,72.578,17600000.0
2008-09-26 08:25:00,72.567,72.574,72.552,72.552,12800000.0
2008-09-26 08:26:00,72.553,72.583,72.553,72.583,12800000.0
2008-09-26 08:27:00,72.589,72.594,72.577,72.577,12800000.0
2008-09-26 08:28:00,72.595,72.596,72.586,72.592,17600000.0
2008-09-26 08:29:00,72.609,72.686,72.609,72.686,14400000.0
2008-09-26 08:30:00,72.677,72.677,72.66,72.665,11200000.0
2008-09-26 08:31:00,72.676,72.684,72.654,72.654,12800000.0
2008-09-26 08:32:00,72.64,72.658,72.617,72.617,11200000.0
2008-09-26 08:33:00,72.58,72.62,72.58,72.62,11200000.0
2008-09-26 08:34:00,72.627,72.645,72.627,72.638,17600000.0
2008-09-26 08:35:00,72.639,72.645,72.627,72.628,17600000.0
2008-09-26 08:36:00,72.625,72.634,72.625,72.631,17600000.0
2008-09-26 08:37:00,72.635,72.642,72.631,72.641,11200000.0
2008-09-26 08:38:00,72.641,72.641,72.597,72.597,16000000.0
2008-09-26 08:39:00,72.593,72.598,72.578,72.578,16000000.0
2008-09-26 08:40:00,72.568,72.574,72.555,72.574,16000000.0
2008-09-26 08:41:00,72.582,72.591,72.576,72.587,17400000.0
2008-09-26 08:42:00,72.595,72.596,72.587,72.59,12800000.0
2008-09-26 08:43:00,72.582,72.587,72.575,72.576,12800000.0
2008-09-26 08:44:00,72.577,72.577,72.569,72.569,12800000.0
2008-09-26 08:45:00,72.565,72.585,72.565,72.571,16000000.0
2008-09-26 08:46:00,72.579,72.587,72.579,72.579,11200000.0
2008-09-26 08:47:00,72.585,72.592,72.571,72.592,11200000.0
2008-09-26 08:48:00,72.596,72.596,72.588,72.595,12800000.0
2008-09-26 08:49:00,72.601,72.601,72.583,72.589,17600000.0
2008-09-26 08:50:00,72.593,72.593,72.582,72.585,12800000.0
2008-09-26 08:51:00,72.587,72.594,72.581,72.589,17000000.0
2008-09-26 08:52:00,72.583,72.583,72.562,72.566,11200000.0
2008-09-26 08:53:00,72.573,72.573,72.56,72.564,16000000.0
2008-09-26 08:54:00,72.561,72.561,72.551,72.551,14400000.0
2008-09-26 08:55:00,72.547,72.555,72.536,72.536,16000000.0
2008-09-26 08:56:00,72.545,72.545,72.533,72.539,12800000.0
2008-09-26 08:57:00,72.535,72.56,72.535,72.56,11200000.0
2008-09-26 08:58:00,72.543,72.565,72.543,72.558,12800000.0
2008-09-26 08:59:00,72.561,72.566,72.561,72.565,12800000.0
2008-09-26 09:00:00,72.559,72.568,72.559,72.566,17600000.0
2008-09-26 09:01:00,72.58,72.587,72.566,72.566,11200000.0
2008-09-26 09:02:00,72.567,72.579,72.561,72.576,11200000.0
2008-09-26 09:03:00,72.585,72.603,72.574,72.574,16000000.0
2008-09-26 09:04:00,72.576,72.582,72.571,72.582,11200000.0
2008-09-26 09:05:00,72.571,72.571,72.552,72.552,11200000.0
2008-09-26 09:06:00,72.528,72.528,72.469,72.469,12800000.0
2008-09-26 09:07:00,72.425,72.431,72.422,72.424,12800000.0
2008-09-26 09:08:00,72.42,72.42,72.354,72.369,12800000.0
2008-09-26 09:09:00,72.368,72.37,72.35,72.352,17600000.0
2008-09-26 09:10:00,72.354,72.354,72.337,72.337,12800000.0
2008-09-26 09:11:00,72.301,72.31,72.282,72.31,12800000.0
2008-09-26 09:12:00,72.315,72.342,72.315,72.342,12200000.0
2008-09-26 09:13:00,72.347,72.349,72.309,72.309,11200000.0
2008-09-26 09:14:00,72.331,72.35,72.331,72.344,11200000.0
2008-09-26 09:15:00,72.311,72.327,72.311,72.326,11200000.0
2008-09-26 09:16:00,72.346,72.386,72.346,72.386,12800000.0
2008-09-26 09:17:00,72.42,72.446,72.42,72.446,11200000.0
2008-09-26 09:18:00,72.472,72.482,72.47,72.482,14400000.0
2008-09-26 09:19:00,72.5,72.519,72.5,72.505,12800000.0
2008-09-26 09:20:00,72.49,72.499,72.488,72.491,16000000.0
2008-09-26 09:21:00,72.481,72.494,72.481,72.488,11200000.0
2008-09-26 09:22:00,72.484,72.484,72.447,72.447,17600000.0
2008-09-26 09:23:00,72.432,72.432,72.389,72.389,12800000.0
2008-09-26 09:24:00,72.375,72.384,72.364,72.384,12800000.0
2008-09-26 09:25:00,72.389,72.389,72.357,72.357,12800000.0
2008-09-26 09:26:00,72.367,72.397,72.366,72.397,11200000.0
2008-09-26 09:27:00,72.41,72.415,72.398,72.398,11200000.0
2008-09-26 09:28:00,72.393,72.396,72.336,72.339,12800000.0
2008-09-26 09:29:00,72.325,72.325,72.302,72.302,11200000.0
2008-09-26 09:30:00,72.291,72.291,72.269,72.269,12800000.0
2008-09-26 09:31:00,72.258,72.264,72.25,72.264,12800000.0
2008-09-26 09:32:00,72.261,72.264,72.234,72.234,14400000.0
2008-09-26 09:33:00,72.239,72.239,72.189,72.189,12800000.0
2008-09-26 09:34:00,72.175,72.175,72.148,72.161,11200000.0
2008-09-26 09:35:00,72.157,72.157,72.035,72.035,12800000.0
2008-09-26 09:36:00,72.014,72.08,72.002,72.08,16000000.0
2008-09-26 09:37:00,72.149,72.203,72.121,72.203,16000000.0
2008-09-26 09:38:00,72.241,72.261,72.237,72.237,11200000.0
2008-09-26 09:39:00,72.201,72.201,72.17,72.183,12800000.0
2008-09-26 09:40:00,72.154,72.154,72.135,72.135,16000000.0
2008-09-26 09:41:00,72.189,72.201,72.163,72.163,11200000.0
2008-09-26 09:42:00,72.154,72.154,72.11,72.111,11200000.0
2008-09-26 09:43:00,72.083,72.083,72.053,72.053,12800000.0
2008-09-26 09:44:00,72.045,72.078,72.045,72.078,8000000.0
2008-09-26 09:45:00,72.092,72.092,72.049,72.056,12800000.0
2008-09-26 09:46:00,72.065,72.084,72.065,72.066,11200000.0
2008-09-26 09:47:00,72.085,72.116,72.085,72.104,12800000.0
2008-09-26 09:48:00,72.079,72.079,72.045,72.045,11200000.0
2008-09-26 09:49:00,72.073,72.082,72.063,72.082,12800000.0
2008-09-26 09:50:00,72.112,72.121,72.084,72.084,16000000.0
2008-09-26 09:51:00,72.073,72.083,72.072,72.083,16000000.0
2008-09-26 09:52:00,72.068,72.072,72.048,72.049,11200000.0
2008-09-26 09:53:00,72.034,72.043,72.019,72.04,12800000.0
2008-09-26 09:54:00,72.042,72.042,72.031,72.034,17600000.0
2008-09-26 09:55:00,72.024,72.024,71.96,71.96,11200000.0
2008-09-26 09:56:00,71.933,71.933,71.915,71.917,12800000.0
2008-09-26 09:57:00,71.932,71.942,71.932,71.942,17600000.0
2008-09-26 09:58:00,71.943,71.943,71.838,71.91,17600000.0
2008-09-26 09:59:00,71.889,71.934,71.889,71.934,17600000.0
2008-09-26 10:00:00,71.979,72.033,71.979,72.033,11200000.0
2008-09-26 10:01:00,72.027,72.035,72.003,72.003,12800000.0
2008-09-26 10:02:00,72.022,72.034,72.02,72.034,16000000.0
2008-09-26 10:03:00,72.056,72.101,72.056,72.088,11200000.0
2008-09-26 10:04:00,72.106,72.106,72.088,72.088,12800000.0
2008-09-26 10:05:00,72.082,72.082,72.038,72.038,8000000.0
2008-09-26 10:06:00,72.043,72.057,72.022,72.057,17600000.0
2008-09-26 10:07:00,72.07,72.073,72.055,72.066,12800000.0
2008-09-26 10:08:00,72.061,72.067,72.059,72.067,11200000.0
2008-09-26 10:09:00,72.061,72.061,71.988,71.988,12800000.0
2008-09-26 10:10:00,71.979,71.979,71.947,71.947,11200000.0
2008-09-26 10:11:00,71.937,71.952,71.937,71.937,11200000.0
2008-09-26 10:12:00,71.937,71.937,71.918,71.929,12800000.0
2008-09-26 10:13:00,71.925,71.932,71.924,71.931,12800000.0
2008-09-26 10:14:00,71.92,71.92,71.892,71.892,11200000.0
2008-09-26 10:15:00,71.896,71.908,71.896,71.908,12800000.0
2008-09-26 10:16:00,71.922,71.941,71.922,71.94,12800000.0
2008-09-26 10:17:00,71.938,71.938,71.931,71.932,11200000.0
2008-09-26 10:18:00,71.93,71.965,71.917,71.965,11200000.0
2008-09-26 10:19:00,71.981,71.988,71.981,71.982,11200000.0
2008-09-26 10:20:00,71.987,72.026,71.987,72.024,17600000.0
2008-09-26 10:21:00,72.016,72.032,71.999,72.012,16000000.0
2008-09-26 10:22:00,71.977,72.074,71.977,72.074,11200000.0
2008-09-26 10:23:00,72.075,72.087,72.058,72.087,11200000.0
2008-09-26 10:24:00,72.088,72.088,72.085,72.085,12800000.0
2008-09-26 10:25:00,72.089,72.124,72.089,72.124,11200000.0
2008-09-26 10:26:00,72.136,72.139,72.126,72.126,12800000.0
2008-09-26 10:27:00,72.131,72.161,72.131,72.161,11200000.0
2008-09-26 10:28:00,72.152,72.152,72.12,72.12,12800000.0
2008-09-26 10:29:00,72.127,72.15,72.127,72.15,11200000.0
2008-09-26 10:30:00,72.152,72.189,72.152,72.184,12800000.0
2008-09-26 10:31:00,72.208,72.22,72.185,72.22,12800000.0
2008-09-26 10:32:00,72.22,72.22,72.211,72.219,17000000.0
2008-09-26 10:33:00,72.213,72.217,72.209,72.209,11200000.0
2008-09-26 10:34:00,72.2,72.2,72.17,72.18,11600000.0
2008-09-26 10:35:00,72.185,72.188,72.178,72.178,11200000.0
2008-09-26 10:36:00,72.175,72.187,72.165,72.187,11200000.0
2008-09-26 10:37:00,72.188,72.213,72.101,72.204,11600000.0
2008-09-26 10:38:00,72.218,72.218,72.192,72.206,12800000.0
2008-09-26 10:39:00,72.197,72.197,72.187,72.191,11200000.0
2008-09-26 10:40:00,72.196,72.204,72.181,72.181,16000000.0
2008-09-26 10:41:00,72.179,72.183,72.163,72.163,12800000.0
2008-09-26 10:42:00,72.164,72.164,72.143,72.151,11200000.0
2008-09-26 10:43:00,72.149,72.161,72.149,72.161,11600000.0
2008-09-26 10:44:00,72.179,72.195,72.177,72.177,13200000.0
2008-09-26 10:45:00,72.17,72.18,72.154,72.154,12800000.0
2008-09-26 10:46:00,72.137,72.15,72.126,72.15,12800000.0
2008-09-26 10:47:00,72.157,72.16,72.135,72.151,12200000.0
2008-09-26 10:48:00,72.146,72.146,72.132,72.132,12800000.0
2008-09-26 10:49:00,72.126,72.151,72.126,72.151,11200000.0
2008-09-26 10:50:00,72.157,72.157,72.121,72.121,16000000.0
2008-09-26 10:51:00,72.116,72.123,72.1,72.1,18400000.0
2008-09-26 10:52:00,72.096,72.098,72.09,72.093,11200000.0
2008-09-26 10:53:00,72.098,72.151,72.098,72.146,11200000.0
2008-09-26 10:54:00,72.147,72.194,72.147,72.194,17600000.0
2008-09-26 10:55:00,72.192,72.192,72.167,72.185,11200000.0
2008-09-26 10:56:00,72.198,72.218,72.198,72.218,11200000.0
2008-09-26 10:57:00,72.21,72.218,72.203,72.216,16000000.0
2008-09-26 10:58:00,72.209,72.21,72.115,72.201,12800000.0
2008-09-26 10:59:00,72.175,72.175,72.131,72.131,11200000.0
2008-09-26 11:00:00,72.132,72.133,72.122,72.122,12800000.0
2008-09-26 11:01:00,72.116,72.116,72.09,72.103,12800000.0
2008-09-26 11:02:00,72.097,72.097,72.076,72.076,16000000.0
2008-09-26 11:03:00,72.065,72.082,72.058,72.08,12800000.0
2008-09-26 11:04:00,72.083,72.083,72.034,72.034,14400000.0
2008-09-26 11:05:00,72.018,72.018,71.998,71.998,9600000.0
2008-09-26 11:06:00,71.992,71.999,71.973,71.976,17600000.0
2008-09-26 11:07:00,71.962,71.974,71.946,71.958,17600000.0
2008-09-26 11:08:00,71.904,71.973,71.904,71.95,11600000.0
2008-09-26 11:09:00,71.961,71.988,71.953,71.988,17600000.0
2008-09-26 11:10:00,71.972,71.974,71.95,71.971,12800000.0
2008-09-26 11:11:00,71.962,71.992,71.953,71.992,11200000.0
2008-09-26 11:12:00,71.964,71.964,71.919,71.919,17600000.0
2008-09-26 11:13:00,71.932,71.962,71.932,71.958,14400000.0
2008-09-26 11:14:00,71.981,71.981,71.965,71.965,11200000.0
2008-09-26 11:15:00,71.951,71.951,71.936,71.946,11200000.0
2008-09-26 11:16:00,71.933,71.933,71.922,71.922,12800000.0
2008-09-26 11:17:00,71.921,71.925,71.915,71.917,11200000.0
2008-09-26 11:18:00,71.932,71.94,71.932,71.94,12800000.0
2008-09-26 11:19:00,71.959,71.987,71.957,71.987,17600000.0
2008-09-26 11:20:00,71.976,72.008,71.976,72.003,13200000.0
2008-09-26 11:21:00,71.993,72.022,71.993,72.022,14400000.0
2008-09-26 11:22:00,72.017,72.017,71.972,71.986,12800000.0
2008-09-26 11:23:00,71.991,71.995,71.983,71.995,11200000.0
2008-09-26 11:24:00,71.958,71.982,71.958,71.972,12800000.0
2008-09-26 11:25:00,71.991,71.994,71.968,71.968,17600000.0
2008-09-26 11:26:00,71.974,72.005,71.974,72.005,14400000.0
2008-09-26 11:27:00,72.009,72.015,71.996,72.015,8000000.0
2008-09-26 11:28:00,72.006,72.006,71.988,71.988,14400000.0
2008-09-26 11:29:00,71.974,71.974,71.96,71.962,14400000.0
2008-09-26 11:30:00,71.932,71.967,71.932,71.966,14400000.0
2008-09-26 11:31:00,71.987,71.991,71.945,71.945,11200000.0
2008-09-26 11:32:00,71.937,71.937,71.92,71.929,18000000.0
2008-09-26 11:33:00,71.934,71.951,71.934,71.946,12200000.0
2008-09-26 11:34:00,71.962,71.977,71.962,71.97,12800000.0
2008-09-26 11:35:00,71.978,71.992,71.978,71.992,11200000.0
2008-09-26 11:36:00,72.0,72.007,72.0,72.003,12800000.0
2008-09-26 11:37:00,72.008,72.01,72.005,72.005,11200000.0
2008-09-26 11:38:00,72.004,72.017,72.004,72.017,11200000.0
2008-09-26 11:39:00,72.072,72.102,72.072,72.099,11600000.0
2008-09-26 11:40:00,72.095,72.103,72.093,72.1,11200000.0
2008-09-26 11:41:00,72.118,72.139,72.118,72.139,9600000.0
2008-09-26 11:42:00,72.15,72.163,72.144,72.152,18400000.0
2008-09-26 11:43:00,72.15,72.159,72.143,72.151,11200000.0
2008-09-26 11:44:00,72.139,72.139,72.131,72.137,11600000.0
2008-09-26 11:45:00,72.148,72.155,72.142,72.154,13800000.0
2008-09-26 11:46:00,72.148,72.172,72.148,72.172,11200000.0
2008-09-26 11:47:00,72.164,72.178,72.141,72.141,17600000.0
2008-09-26 11:48:00,72.142,72.172,72.137,72.172,11200000.0
2008-09-26 11:49:00,72.178,72.178,72.138,72.138,12800000.0
2008-09-26 11:50:00,72.147,72.17,72.146,72.147,17600000.0
2008-09-26 11:51:00,72.132,72.135,72.125,72.135,11200000.0
2008-09-26 11:52:00,72.147,72.151,72.142,72.145,11200000.0
2008-09-26 11:53:00,72.164,72.19,72.162,72.188,16400000.0
2008-09-26 11:54:00,72.187,72.188,72.176,72.188,14400000.0
2008-09-26 11:55:00,72.149,72.15,72.082,72.142,11200000.0
2008-09-26 11:56:00,72.122,72.129,72.111,72.129,12200000.0
2008-09-26 11:57:00,72.129,72.129,72.093,72.103,17600000.0
2008-09-26 11:58:00,72.138,72.155,72.129,72.129,11200000.0
2008-09-26 11:59:00,72.107,72.137,72.107,72.132,11200000.0
2008-09-26 12:00:00,72.157,72.159,72.151,72.151,11200000.0
2008-09-26 12:01:00,72.134,72.138,72.125,72.125,11200000.0
2008-09-26 12:02:00,72.122,72.13,72.12,72.124,14400000.0
2008-09-26 12:03:00,72.135,72.149,72.135,72.145,11200000.0
2008-09-26 12:04:00,72.135,72.135,72.114,72.121,17600000.0
2008-09-26 12:05:00,72.111,72.121,72.107,72.12,17600000.0
2008-09-26 12:06:00,72.131,72.148,72.131,72.148,12200000.0
2008-09-26 12:07:00,72.162,72.165,72.152,72.165,11200000.0
2008-09-26 12:08:00,72.155,72.168,72.155,72.163,11200000.0
2008-09-26 12:09:00,72.164,72.164,72.152,72.154,14400000.0
2008-09-26 12:10:00,72.149,72.151,72.138,72.139,11200000.0
2008-09-26 12:11:00,72.149,72.152,72.142,72.148,12800000.0
2008-09-26 12:12:00,72.161,72.162,72.156,72.159,11200000.0
2008-09-26 12:13:00,72.171,72.176,72.164,72.165,11200000.0
2008-09-26 12:14:00,72.149,72.149,72.13,72.142,12200000.0
2008-09-26 12:15:00,72.123,72.123,72.093,72.093,12800000.0
2008-09-26 12:16:00,72.057,72.089,72.057,72.088,12800000.0
2008-09-26 12:17:00,72.082,72.087,72.025,72.087,17600000.0
2008-09-26 12:18:00,72.101,72.116,72.1,72.112,16400000.0
2008-09-26 12:19:00,72.124,72.14,72.116,72.14,12800000.0
2008-09-26 12:20:00,72.138,72.138,72.118,72.122,14400000.0
2008-09-26 12:21:00,72.125,72.135,72.114,72.123,16000000.0
2008-09-26 12:22:00,72.106,72.115,72.094,72.115,16000000.0
2008-09-26 12:23:00,72.111,72.115,72.092,72.092,14400000.0
2008-09-26 12:24:00,72.08,72.084,72.069,72.084,12800000.0
2008-09-26 12:25:00,72.106,72.106,72.089,72.089,11200000.0
2008-09-26 12:26:00,72.083,72.089,72.083,72.087,11200000.0
2008-09-26 12:27:00,72.082,72.087,72.075,72.076,11200000.0
2008-09-26 12:28:00,72.073,72.084,72.072,72.075,13200000.0
2008-09-26 12:29:00,72.074,72.088,72.072,72.088,17600000.0
2008-09-26 12:30:00,72.085,72.086,72.075,72.075,17600000.0
2008-09-26 12:31:00,72.071,72.075,72.06,72.07,12800000.0
2008-09-26 12:32:00,72.056,72.07,72.056,72.07,12800000.0
2008-09-26 12:33:00,72.075,72.075,72.064,72.064,14400000.0
2008-09-26 12:34:00,72.066,72.069,72.06,72.063,12800000.0
2008-09-26 12:35:00,72.065,72.072,72.064,72.064,11200000.0
2008-09-26 12:36:00,72.063,72.066,72.059,72.064,11200000.0
2008-09-26 12:37:00,72.061,72.061,72.044,72.049,11200000.0
2008-09-26 12:38:00,72.064,72.078,71.983,72.078,17600000.0
2008-09-26 12:39:00,72.069,72.082,72.069,72.069,16000000.0
2008-09-26 12:40:00,72.061,72.061,72.038,72.056,16000000.0
2008-09-26 12:41:00,72.054,72.058,72.042,72.042,12800000.0
2008-09-26 12:42:00,72.039,72.039,72.028,72.037,14400000.0
2008-09-26 12:43:00,72.037,72.037,72.025,72.033,12800000.0
2008-09-26 12:44:00,72.027,72.041,72.024,72.041,17600000.0
2008-09-26 12:45:00,72.05,72.059,72.047,72.052,16000000.0
2008-09-26 12:46:00,72.042,72.042,72.012,72.012,12800000.0
2008-09-26 12:47:00,71.997,71.997,71.979,71.979,12800000.0
2008-09-26 12:48:00,71.97,71.979,71.967,71.979,11200000.0
2008-09-26 12:49:00,71.973,71.99,71.962,71.99,16000000.0
2008-09-26 12:50:00,71.994,71.994,71.981,71.986,13800000.0
2008-09-26 12:51:00,71.989,72.001,71.988,71.988,11200000.0
2008-09-26 12:52:00,71.993,72.008,71.987,72.008,11200000.0
2008-09-26 12:53:00,72.01,72.028,72.01,72.023,11200000.0
2008-09-26 12:54:00,72.044,72.049,72.042,72.047,12800000.0
2008-09-26 12:55:00,72.049,72.052,72.045,72.045,16000000.0
2008-09-26 12:56:00,72.044,72.072,72.044,72.072,11200000.0
2008-09-26 12:57:00,72.078,72.088,72.077,72.077,11200000.0
2008-09-26 12:58:00,72.068,72.079,72.049,72.049,17600000.0
2008-09-26 12:59:00,72.039,72.071,72.039,72.062,16000000.0
2008-09-26 13:00:00,72.028,72.031,72.021,72.022,12800000.0
2008-09-26 13:01:00,72.015,72.018,72.01,72.011,13800000.0
2008-09-26 13:02:00,72.009,72.015,72.009,72.014,12800000.0
2008-09-26 13:03:00,72.01,72.036,72.01,72.036,16400000.0
2008-09-26 13:04:00,72.032,72.048,72.032,72.044,11200000.0
2008-09-26 13:05:00,72.033,72.038,72.016,72.019,12800000.0
2008-09-26 13:06:00,72.02,72.022,72.009,72.009,11200000.0
2008-09-26 13:07:00,71.989,72.011,71.988,72.004,14400000.0
2008-09-26 13:08:00,72.014,72.023,72.014,72.022,18000000.0
2008-09-26 13:09:00,72.027,72.032,72.023,72.025,12800000.0
2008-09-26 13:10:00,72.012,72.038,72.012,72.03,16000000.0
2008-09-26 13:11:00,72.045,72.061,72.045,72.055,11200000.0
2008-09-26 13:12:00,72.059,72.059,72.042,72.056,12800000.0
2008-09-26 13:13:00,72.055,72.055,72.004,72.004,17600000.0
2008-09-26 13:14:00,72.008,72.008,71.987,71.987,12800000.0
2008-09-26 13:15:00,72.004,72.005,71.995,71.995,13200000.0
2008-09-26 13:16:00,71.941,71.945,71.933,71.942,17600000.0
2008-09-26 13:17:00,71.919,71.929,71.919,71.921,12800000.0
2008-09-26 13:18:00,71.916,71.926,71.912,71.926,11200000.0
2008-09-26 13:19:00,71.948,71.991,71.948,71.99,16000000.0
2008-09-26 13:20:00,72.0,72.04,72.0,72.04,17600000.0
2008-09-26 13:21:00,72.045,72.053,72.027,72.053,11200000.0
2008-09-26 13:22:00,72.052,72.054,72.04,72.04,12800000.0
2008-09-26 13:23:00,72.023,72.023,71.96,71.96,12200000.0
2008-09-26 13:24:00,71.98,71.982,71.964,71.97,11200000.0
2008-09-26 13:25:00,71.964,71.964,71.937,71.938,17600000.0
2008-09-26 13:26:00,71.95,71.975,71.95,71.975,17600000.0
2008-09-26 13:27:00,71.988,71.988,71.958,71.958,12800000.0
2008-09-26 13:28:00,71.979,72.003,71.899,72.003,16000000.0
2008-09-26 13:29:00,71.874,72.001,71.874,72.001,11200000.0
2008-09-26 13:30:00,72.044,72.05,72.038,72.045,12800000.0
2008-09-26 13:31:00,72.055,72.065,72.042,72.045,11200000.0
2008-09-26 13:32:00,72.028,72.028,72.005,72.005,11200000.0
2008-09-26 13:33:00,71.999,72.009,71.997,72.007,19200000.0
2008-09-26 13:34:00,72.01,72.02,72.009,72.009,12800000.0
2008-09-26 13:35:00,72.003,72.003,71.985,71.989,37600000.0
2008-09-26 13:36:00,71.974,71.974,71.97,71.97,17600000.0
2008-09-26 13:37:00,71.962,71.965,71.951,71.951,14400000.0
2008-09-26 13:38:00,71.959,71.965,71.952,71.956,33000000.0
2008-09-26 13:39:00,71.969,71.995,71.969,71.995,14400000.0
2008-09-26 13:40:00,72.004,72.006,71.991,71.993,39400000.0
2008-09-26 13:41:00,71.992,72.001,71.99,72.001,16000000.0
2008-09-26 13:42:00,72.005,72.022,72.005,72.015,11200000.0
2008-09-26 13:43:00,72.028,72.038,72.018,72.038,27200000.0
2008-09-26 13:44:00,72.041,72.045,72.024,72.044,33600000.0
2008-09-26 13:45:00,72.068,72.101,72.068,72.078,20800000.0
2008-09-26 13:46:00,72.075,72.081,72.068,72.074,24000000.0
2008-09-26 13:47:00,72.075,72.077,72.071,72.076,12800000.0
2008-09-26 13:48:00,72.072,72.08,72.07,72.076,12800000.0
2008-09-26 13:49:00,72.074,72.075,72.05,72.05,17600000.0
2008-09-26 13:50:00,72.043,72.043,72.02,72.037,11200000.0
2008-09-26 13:51:00,72.047,72.084,72.044,72.084,23800000.0
2008-09-26 13:52:00,72.05,72.05,72.025,72.037,13200000.0
2008-09-26 13:53:00,72.05,72.05,72.038,72.038,17600000.0
2008-09-26 13:54:00,72.055,72.068,72.049,72.068,25600000.0
2008-09-26 13:55:00,72.098,72.101,72.088,72.092,14400000.0
2008-09-26 13:56:00,72.082,72.082,72.05,72.05,14400000.0
2008-09-26 13:57:00,72.059,72.059,72.048,72.051,29200000.0
2008-09-26 13:58:00,72.057,72.063,72.052,72.063,14400000.0
2008-09-26 13:59:00,72.081,72.089,72.081,72.083,32000000.0
2008-09-26 14:00:00,72.106,72.121,72.104,72.121,48000000.0
2008-09-26 14:01:00,72.126,72.13,72.119,72.13,32000000.0
2008-09-26 14:02:00,72.125,72.14,72.124,72.14,14400000.0
2008-09-26 14:03:00,72.168,72.191,72.168,72.19,14400000.0
2008-09-26 14:04:00,72.208,72.226,72.208,72.225,11200000.0
2008-09-26 14:05:00,72.226,72.242,72.226,72.234,24000000.0
2008-09-26 14:06:00,72.21,72.212,72.175,72.212,36800000.0
2008-09-26 14:07:00,72.217,72.223,72.2,72.223,40400000.0
2008-09-26 14:08:00,72.254,72.258,72.237,72.254,16400000.0
2008-09-26 14:09:00,72.266,72.266,72.25,72.253,33600000.0
2008-09-26 14:10:00,72.25,72.26,72.25,72.256,33600000.0
2008-09-26 14:11:00,72.251,72.251,72.22,72.228,14400000.0
2008-09-26 14:12:00,72.219,72.219,72.202,72.202,27600000.0
2008-09-26 14:13:00,72.199,72.207,72.192,72.207,14400000.0
2008-09-26 14:14:00,72.211,72.211,72.173,72.173,12800000.0
2008-09-26 14:15:00,72.115,72.115,72.054,72.054,28800000.0
2008-09-26 14:16:00,72.053,72.098,72.053,72.09,25600000.0
2008-09-26 14:17:00,72.087,72.103,72.087,72.097,12800000.0
2008-09-26 14:18:00,72.115,72.16,72.115,72.16,16000000.0
2008-09-26 14:19:00,72.173,72.205,72.173,72.205,12800000.0
2008-09-26 14:20:00,72.223,72.26,72.218,72.26,25600000.0
2008-09-26 14:21:00,72.249,72.261,72.249,72.26,28800000.0
2008-09-26 14:22:00,72.262,72.262,72.232,72.232,24000000.0
2008-09-26 14:23:00,72.2,72.205,72.178,72.205,48000000.0
2008-09-26 14:24:00,72.202,72.208,72.182,72.201,12800000.0
2008-09-26 14:25:00,72.191,72.191,72.135,72.135,12800000.0
2008-09-26 14:26:00,72.13,72.134,72.116,72.116,12800000.0
2008-09-26 14:27:00,72.108,72.112,72.094,72.1,17600000.0
2008-09-26 14:28:00,72.084,72.1,72.081,72.1,11200000.0
2008-09-26 14:29:00,72.111,72.158,72.111,72.158,36800000.0
2008-09-26 14:30:00,72.115,72.134,72.113,72.113,22400000.0
2008-09-26 14:31:00,72.085,72.088,72.067,72.067,20800000.0
2008-09-26 14:32:00,72.074,72.104,72.063,72.104,40000000.0
2008-09-26 14:33:00,72.14,72.145,72.137,72.137,24000000.0
2008-09-26 14:34:00,72.144,72.148,72.138,72.138,33000000.0
2008-09-26 14:35:00,72.116,72.116,72.097,72.097,14400000.0
2008-09-26 14:36:00,72.088,72.088,72.059,72.073,12800000.0
2008-09-26 14:37:00,72.076,72.114,72.075,72.114,11600000.0
2008-09-26 14:38:00,72.127,72.16,72.127,72.158,56000000.0
2008-09-26 14:39:00,72.144,72.159,72.131,72.159,12800000.0
2008-09-26 14:40:00,72.168,72.178,72.159,72.167,14400000.0
2008-09-26 14:41:00,72.155,72.155,72.141,72.155,56000000.0
2008-09-26 14:42:00,72.168,72.184,72.168,72.168,12800000.0
2008-09-26 14:43:00,72.159,72.186,72.159,72.186,25600000.0
2008-09-26 14:44:00,72.212,72.223,72.208,72.222,11200000.0
2008-09-26 14:45:00,72.214,72.217,72.206,72.206,10600000.0
2008-09-26 14:46:00,72.202,72.202,72.173,72.174,11200000.0
2008-09-26 14:47:00,72.173,72.18,72.17,72.173,16000000.0
2008-09-26 14:48:00,72.171,72.177,72.171,72.177,19200000.0
2008-09-26 14:49:00,72.196,72.235,72.196,72.235,32000000.0
2008-09-26 14:50:00,72.247,72.253,72.242,72.253,28800000.0
2008-09-26 14:51:00,72.252,72.252,72.24,72.24,32000000.0
2008-09-26 14:52:00,72.238,72.238,72.201,72.201,12200000.0
2008-09-26 14:53:00,72.205,72.216,72.205,72.215,17600000.0
2008-09-26 14:54:00,72.215,72.215,72.2,72.2,12800000.0
2008-09-26 14:55:00,72.207,72.212,72.199,72.208,16000000.0
2008-09-26 14:56:00,72.19,72.211,72.185,72.185,13200000.0
2008-09-26 14:57:00,72.181,72.207,72.181,72.207,12800000.0
2008-09-26 14:58:00,72.201,72.201,72.172,72.172,17000000.0
2008-09-26 14:59:00,72.177,72.188,72.177,72.188,16000000.0
2008-09-26 15:00:00,72.196,72.196,72.173,72.173,14800000.0
2008-09-26 15:01:00,72.166,72.234,72.166,72.234,12200000.0
2008-09-26 15:02:00,72.267,72.288,72.258,72.288,27200000.0
2008-09-26 15:03:00,72.328,72.328,72.315,72.315,12800000.0
2008-09-26 15:04:00,72.317,72.325,72.308,72.325,23400000.0
2008-09-26 15:05:00,72.32,72.321,72.313,72.316,11200000.0
2008-09-26 15:06:00,72.295,72.322,72.295,72.319,11200000.0
2008-09-26 15:07:00,72.358,72.36,72.342,72.347,25600000.0
2008-09-26 15:08:00,72.337,72.337,72.306,72.306,22400000.0
2008-09-26 15:09:00,72.306,72.306,72.246,72.246,16000000.0
2008-09-26 15:10:00,72.219,72.221,72.196,72.196,40000000.0
2008-09-26 15:11:00,72.208,72.228,72.208,72.228,32000000.0
2008-09-26 15:12:00,72.233,72.244,72.226,72.244,30400000.0
2008-09-26 15:13:00,72.287,72.347,72.287,72.347,44800000.0
2008-09-26 15:14:00,72.363,72.393,72.354,72.354,35200000.0
2008-09-26 15:15:00,72.352,72.356,72.343,72.356,22400000.0
2008-09-26 15:16:00,72.398,72.412,72.397,72.407,36200000.0
2008-09-26 15:17:00,72.401,72.401,72.372,72.38,21800000.0
2008-09-26 15:18:00,72.403,72.432,72.369,72.369,22400000.0
2008-09-26 15:19:00,72.376,72.427,72.376,72.427,16000000.0
2008-09-26 15:20:00,72.459,72.475,72.459,72.462,24000000.0
2008-09-26 15:21:00,72.468,72.479,72.452,72.479,14400000.0
2008-09-26 15:22:00,72.461,72.461,72.438,72.44,14400000.0
2008-09-26 15:23:00,72.454,72.454,72.441,72.442,48000000.0
2008-09-26 15:24:00,72.427,72.427,72.404,72.404,25600000.0
2008-09-26 15:25:00,72.4,72.416,72.4,72.405,27200000.0
2008-09-26 15:26:00,72.415,72.456,72.415,72.456,40400000.0
2008-09-26 15:27:00,72.484,72.495,72.484,72.488,28600000.0
2008-09-26 15:28:00,72.483,72.49,72.478,72.478,70400000.0
2008-09-26 15:29:00,72.484,72.495,72.402,72.495,46800000.0
2008-09-26 15:30:00,72.435,72.567,72.428,72.428,114000000.0
2008-09-26 15:31:00,72.507,72.524,72.507,72.508,58400000.0
2008-09-26 15:32:00,72.506,72.519,72.506,72.516,30400000.0
2008-09-26 15:33:00,72.484,72.484,72.443,72.453,30800000.0
2008-09-26 15:34:00,72.471,72.495,72.463,72.486,22400000.0
2008-09-26 15:35:00,72.486,72.513,72.486,72.513,33600000.0
2008-09-26 15:36:00,72.535,72.535,72.503,72.504,32400000.0
2008-09-26 15:37:00,72.5,72.511,72.5,72.509,30400000.0
2008-09-26 15:38:00,72.531,72.574,72.531,72.57,58600000.0
2008-09-26 15:39:00,72.56,72.584,72.499,72.499,36800000.0
2008-09-26 15:40:00,72.46,72.52,72.432,72.52,35200000.0
2008-09-26 15:41:00,72.534,72.534,72.482,72.522,25600000.0
2008-09-26 15:42:00,72.525,72.536,72.52,72.528,43200000.0
2008-09-26 15:43:00,72.52,72.533,72.511,72.511,27200000.0
2008-09-26 15:44:00,72.496,72.547,72.496,72.532,27200000.0
2008-09-26 15:45:00,72.523,72.543,72.518,72.539,16000000.0
2008-09-26 15:46:00,72.55,72.562,72.55,72.56,14400000.0
2008-09-26 15:47:00,72.542,72.622,72.542,72.622,29800000.0
2008-09-26 15:48:00,72.629,72.633,72.618,72.618,27200000.0
2008-09-26 15:49:00,72.621,72.639,72.621,72.633,11200000.0
2008-09-26 15:50:00,72.624,72.65,72.624,72.65,25600000.0
2008-09-26 15:51:00,72.678,72.694,72.678,72.685,43200000.0
2008-09-26 15:52:00,72.678,72.723,72.678,72.723,20800000.0
2008-09-26 15:53:00,72.716,72.716,72.65,72.65,24000000.0
2008-09-26 15:54:00,72.654,72.662,72.65,72.662,28800000.0
2008-09-26 15:55:00,72.658,72.661,72.631,72.661,24000000.0
2008-09-26 15:56:00,72.672,72.696,72.665,72.696,51200000.0
2008-09-26 15:57:00,72.691,72.736,72.691,72.724,12800000.0
2008-09-26 15:58:00,72.725,72.734,72.723,72.731,19200000.0
2008-09-26 15:59:00,72.75,72.758,72.735,72.741,36800000.0
2008-09-26 16:00:00,72.748,72.798,72.741,72.798,51600000.0
2008-09-26 16:01:00,72.881,72.94,72.881,72.933,41600000.0
2008-09-26 16:02:00,72.932,72.967,72.932,72.963,22400000.0
2008-09-26 16:03:00,72.948,72.948,72.896,72.906,64400000.0
2008-09-26 16:04:00,72.917,72.939,72.917,72.939,44200000.0
2008-09-26 16:05:00,72.913,72.913,72.878,72.884,48400000.0
2008-09-26 16:06:00,72.866,72.881,72.866,72.88,33400000.0
2008-09-26 16:07:00,72.865,72.879,72.853,72.879,31400000.0
2008-09-26 16:08:00,72.871,72.882,72.849,72.86,44800000.0
2008-09-26 16:09:00,72.86,72.887,72.859,72.887,44200000.0
2008-09-26 16:10:00,72.899,72.91,72.899,72.909,41600000.0
2008-09-26 16:11:00,72.901,72.908,72.89,72.894,14400000.0
2008-09-26 16:12:00,72.863,72.863,72.798,72.798,56000000.0
2008-09-26 16:13:00,72.764,72.805,72.751,72.805,10600000.0
2008-09-26 16:14:00,72.816,72.816,72.785,72.785,50000000.0
2008-09-26 16:15:00,72.787,72.792,72.778,72.784,59200000.0
2008-09-26 16:16:00,72.776,72.811,72.776,72.807,17600000.0
2008-09-26 16:17:00,72.791,72.798,72.77,72.77,38400000.0
2008-09-26 16:18:00,72.761,72.779,72.755,72.779,38400000.0
2008-09-26 16:19:00,72.797,72.823,72.797,72.823,22400000.0
2008-09-26 16:20:00,72.852,72.862,72.852,72.86,11200000.0
2008-09-26 16:21:00,72.867,72.886,72.867,72.886,26600000.0
2008-09-26 16:22:00,72.897,72.9,72.889,72.893,41600000.0
2008-09-26 16:23:00,72.894,72.904,72.889,72.891,43200000.0
2008-09-26 16:24:00,72.887,72.887,72.868,72.868,17000000.0
2008-09-26 16:25:00,72.885,72.885,72.874,72.874,33600000.0
2008-09-26 16:26:00,72.86,72.871,72.859,72.871,17600000.0
2008-09-26 16:27:00,72.873,72.873,72.856,72.856,35200000.0
2008-09-26 16:28:00,72.844,72.848,72.834,72.834,26600000.0
2008-09-26 16:29:00,72.865,72.928,72.865,72.921,11200000.0
2008-09-26 16:30:00,72.926,72.926,72.871,72.871,43200000.0
2008-09-26 16:31:00,72.856,72.878,72.856,72.877,41600000.0
2008-09-26 16:32:00,72.882,72.884,72.868,72.868,12800000.0
2008-09-26 16:33:00,72.846,72.846,72.817,72.826,27200000.0
2008-09-26 16:34:00,72.824,72.824,72.794,72.821,35200000.0
2008-09-26 16:35:00,72.838,72.878,72.833,72.878,52800000.0
2008-09-26 16:36:00,72.896,72.896,72.881,72.883,51200000.0
2008-09-26 16:37:00,72.871,72.878,72.868,72.869,42000000.0
2008-09-26 16:38:00,72.878,72.887,72.871,72.887,40000000.0
2008-09-26 16:39:00,72.908,72.926,72.905,72.91,35200000.0
2008-09-26 16:40:00,72.915,72.915,72.878,72.878,56000000.0
2008-09-26 16:41:00,72.867,72.867,72.851,72.86,73600000.0
2008-09-26 16:42:00,72.849,72.849,72.824,72.83,54400000.0
2008-09-26 16:43:00,72.826,72.826,72.801,72.801,17600000.0
2008-09-26 16:44:00,72.808,72.814,72.808,72.809,11200000.0
2008-09-26 16:45:00,72.807,72.807,72.767,72.767,57800000.0
2008-09-26 16:46:00,72.779,72.787,72.775,72.775,12800000.0
2008-09-26 16:47:00,72.783,72.812,72.783,72.802,69800000.0
2008-09-26 16:48:00,72.801,72.803,72.79,72.791,52800000.0
2008-09-26 16:49:00,72.778,72.79,72.778,72.783,36200000.0
2008-09-26 16:50:00,72.769,72.769,72.74,72.749,75600000.0
2008-09-26 16:51:00,72.727,72.727,72.701,72.701,31400000.0
2008-09-26 16:52:00,72.692,72.705,72.692,72.701,46800000.0
2008-09-26 16:53:00,72.708,72.708,72.697,72.705,30400000.0
2008-09-26 16:54:00,72.719,72.72,72.701,72.707,11200000.0
2008-09-26 16:55:00,72.704,72.729,72.704,72.72,27200000.0
2008-09-26 16:56:00,72.752,72.752,72.733,72.733,36800000.0
2008-09-26 16:57:00,72.706,72.707,72.676,72.701,19200000.0
2008-09-26 16:58:00,72.695,72.695,72.641,72.641,12800000.0
2008-09-26 16:59:00,72.611,72.64,72.601,72.633,51200000.0
2008-09-26 17:00:00,72.651,72.652,72.633,72.638,49600000.0
2008-09-26 17:01:00,72.636,72.636,72.609,72.609,40400000.0
2008-09-26 17:02:00,72.62,72.62,72.607,72.614,33000000.0
2008-09-26 17:03:00,72.606,72.606,72.586,72.589,45200000.0
2008-09-26 17:04:00,72.584,72.584,72.556,72.574,41600000.0
2008-09-26 17:05:00,72.586,72.605,72.586,72.597,54800000.0
2008-09-26 17:06:00,72.596,72.596,72.542,72.542,59200000.0
2008-09-26 17:07:00,72.566,72.597,72.566,72.593,35200000.0
2008-09-26 17:08:00,72.59,72.608,72.583,72.608,68200000.0
2008-09-26 17:09:00,72.613,72.613,72.593,72.593,59200000.0
2008-09-26 17:10:00,72.607,72.618,72.607,72.607,25600000.0
2008-09-26 17:11:00,72.594,72.612,72.594,72.601,37800000.0
2008-09-26 17:12:00,72.6,72.6,72.581,72.583,26000000.0
2008-09-26 17:13:00,72.573,72.573,72.542,72.542,28800000.0
2008-09-26 17:14:00,72.549,72.549,72.477,72.477,22400000.0
2008-09-26 17:15:00,72.467,72.496,72.467,72.487,19200000.0
2008-09-26 17:16:00,72.509,72.512,72.505,72.509,9000000.0
2008-09-26 17:17:00,72.522,72.524,72.516,72.522,38400000.0
2008-09-26 17:18:00,72.512,72.512,72.477,72.478,57000000.0
2008-09-26 17:19:00,72.504,72.529,72.504,72.525,24000000.0
2008-09-26 17:20:00,72.527,72.545,72.527,72.545,16000000.0
2008-09-26 17:21:00,72.54,72.54,72.517,72.517,29200000.0
2008-09-26 17:22:00,72.536,72.573,72.536,72.573,20000000.0
2008-09-26 17:23:00,72.595,72.616,72.595,72.616,11200000.0
2008-09-26 17:24:00,72.613,72.648,72.613,72.648,12200000.0
2008-09-26 17:25:00,72.662,72.662,72.653,72.659,17600000.0
2008-09-26 17:26:00,72.665,72.672,72.661,72.661,35200000.0
2008-09-26 17:27:00,72.652,72.672,72.643,72.672,46400000.0
2008-09-26 17:28:00,72.663,72.663,72.63,72.63,32000000.0
2008-09-26 17:29:00,72.612,72.617,72.607,72.617,27200000.0
2008-09-26 17:30:00,72.613,72.625,72.612,72.625,17600000.0
2008-09-26 17:31:00,72.603,72.621,72.603,72.621,88000000.0
2008-09-26 17:32:00,72.627,72.655,72.627,72.647,52800000.0
2008-09-26 17:33:00,72.666,72.692,72.666,72.692,36800000.0
2008-09-26 17:34:00,72.678,72.678,72.659,72.659,64000000.0
2008-09-26 17:35:00,72.662,72.665,72.659,72.662,43200000.0
2008-09-26 17:36:00,72.654,72.654,72.624,72.624,33000000.0
2008-09-26 17:37:00,72.623,72.638,72.609,72.638,16000000.0
2008-09-26 17:38:00,72.62,72.62,72.603,72.608,35200000.0
2008-09-26 17:39:00,72.632,72.664,72.632,72.664,15400000.0
2008-09-26 17:40:00,72.678,72.679,72.667,72.667,75200000.0
2008-09-26 17:41:00,72.664,72.676,72.642,72.676,12800000.0
2008-09-26 17:42:00,72.692,72.694,72.668,72.668,12800000.0
2008-09-26 17:43:00,72.667,72.668,72.655,72.667,17600000.0
2008-09-26 17:44:00,72.665,72.676,72.663,72.675,30400000.0
2008-09-26 17:45:00,72.655,72.656,72.644,72.644,30400000.0
2008-09-26 17:46:00,72.657,72.673,72.657,72.669,41600000.0
2008-09-26 17:47:00,72.673,72.681,72.666,72.666,57600000.0
2008-09-26 17:48:00,72.682,72.7,72.682,72.7,58400000.0
2008-09-26 17:49:00,72.696,72.696,72.676,72.68,46400000.0
2008-09-26 17:50:00,72.676,72.694,72.676,72.694,12800000.0
2008-09-26 17:51:00,72.689,72.692,72.681,72.69,49400000.0
2008-09-26 17:52:00,72.698,72.7,72.691,72.698,43200000.0
2008-09-26 17:53:00,72.698,72.71,72.698,72.704,33600000.0
2008-09-26 17:54:00,72.709,72.718,72.709,72.718,38400000.0
2008-09-26 17:55:00,72.719,72.719,72.712,72.714,40400000.0
2008-09-26 17:56:00,72.726,72.726,72.712,72.712,44800000.0
2008-09-26 17:57:00,72.72,72.734,72.702,72.702,36800000.0
2008-09-26 17:58:00,72.706,72.706,72.698,72.699,18400000.0
2008-09-26 17:59:00,72.731,72.732,72.68,72.68,62400000.0
2008-09-26 18:00:00,72.67,72.67,72.655,72.655,51200000.0
2008-09-26 18:01:00,72.641,72.641,72.627,72.627,32000000.0
2008-09-26 18:02:00,72.642,72.664,72.642,72.658,24000000.0
2008-09-26 18:03:00,72.651,72.651,72.636,72.636,36800000.0
2008-09-26 18:04:00,72.642,72.66,72.633,72.66,33600000.0
2008-09-26 18:05:00,72.669,72.68,72.669,72.678,12200000.0
2008-09-26 18:06:00,72.68,72.69,72.676,72.682,30400000.0
2008-09-26 18:07:00,72.683,72.723,72.682,72.723,10000000.0
2008-09-26 18:08:00,72.737,72.753,72.736,72.744,84800000.0
2008-09-26 18:09:00,72.73,72.743,72.728,72.743,33000000.0
2008-09-26 18:10:00,72.754,72.763,72.747,72.75,15400000.0
2008-09-26 18:11:00,72.752,72.77,72.748,72.77,12800000.0
2008-09-26 18:12:00,72.771,72.776,72.768,72.768,12800000.0
2008-09-26 18:13:00,72.771,72.771,72.757,72.757,27200000.0
2008-09-26 18:14:00,72.738,72.741,72.724,72.738,19200000.0
2008-09-26 18:15:00,72.755,72.761,72.752,72.76,30400000.0
2008-09-26 18:16:00,72.759,72.765,72.74,72.741,56000000.0
2008-09-26 18:17:00,72.725,72.725,72.701,72.701,43600000.0
2008-09-26 18:18:00,72.698,72.702,72.696,72.696,30800000.0
2008-09-26 18:19:00,72.693,72.693,72.675,72.675,45800000.0
2008-09-26 18:20:00,72.677,72.706,72.677,72.699,43200000.0
2008-09-26 18:21:00,72.689,72.712,72.689,72.712,12800000.0
2008-09-26 18:22:00,72.734,72.736,72.727,72.731,33600000.0
2008-09-26 18:23:00,72.752,72.759,72.746,72.758,46400000.0
2008-09-26 18:24:00,72.738,72.739,72.729,72.737,52800000.0
2008-09-26 18:25:00,72.751,72.776,72.743,72.754,33600000.0
2008-09-26 18:26:00,72.753,72.753,72.697,72.699,30800000.0
2008-09-26 18:27:00,72.689,72.692,72.657,72.657,33600000.0
2008-09-26 18:28:00,72.589,72.674,72.589,72.674,12800000.0
2008-09-26 18:29:00,72.7,72.707,72.699,72.707,24400000.0
2008-09-26 18:30:00,72.726,72.745,72.725,72.745,36800000.0
2008-09-26 18:31:00,72.734,72.746,72.728,72.746,11200000.0
2008-09-26 18:32:00,72.747,72.759,72.747,72.755,70400000.0
2008-09-26 18:33:00,72.769,72.769,72.753,72.762,32000000.0
2008-09-26 18:34:00,72.761,72.78,72.761,72.78,19600000.0
2008-09-26 18:35:00,72.783,72.783,72.754,72.755,43200000.0
2008-09-26 18:36:00,72.75,72.756,72.747,72.753,69000000.0
2008-09-26 18:37:00,72.757,72.778,72.756,72.778,36800000.0
2008-09-26 18:38:00,72.787,72.795,72.768,72.784,49600000.0
2008-09-26 18:39:00,72.788,72.793,72.783,72.793,76200000.0
2008-09-26 18:40:00,72.78,72.785,72.77,72.774,65600000.0
2008-09-26 18:41:00,72.773,72.782,72.768,72.782,72000000.0
2008-09-26 18:42:00,72.778,72.778,72.766,72.775,77800000.0
2008-09-26 18:43:00,72.784,72.784,72.763,72.763,49600000.0
2008-09-26 18:44:00,72.763,72.794,72.763,72.794,30400000.0
2008-09-26 18:45:00,72.797,72.804,72.781,72.802,12800000.0
2008-09-26 18:46:00,72.815,72.815,72.755,72.803,12800000.0
2008-09-26 18:47:00,72.795,72.82,72.795,72.82,14400000.0
2008-09-26 18:48:00,72.8,72.812,72.789,72.81,28800000.0
2008-09-26 18:49:00,72.806,72.817,72.802,72.815,24000000.0
2008-09-26 18:50:00,72.814,72.816,72.805,72.808,46400000.0
2008-09-26 18:51:00,72.821,72.826,72.819,72.826,12800000.0
2008-09-26 18:52:00,72.807,72.807,72.766,72.775,19200000.0
2008-09-26 18:53:00,72.791,72.798,72.784,72.794,30400000.0
2008-09-26 18:54:00,72.804,72.839,72.804,72.839,18600000.0
2008-09-26 18:55:00,72.838,72.843,72.824,72.837,22400000.0
2008-09-26 18:56:00,72.854,72.858,72.851,72.853,16000000.0
2008-09-26 18:57:00,72.853,72.883,72.853,72.883,19600000.0
2008-09-26 18:58:00,72.876,72.876,72.828,72.834,32000000.0
2008-09-26 18:59:00,72.816,72.816,72.775,72.775,32000000.0
2008-09-26 19:00:00,72.773,72.776,72.766,72.776,14400000.0
2008-09-26 19:01:00,72.78,72.792,72.78,72.787,19200000.0
2008-09-26 19:02:00,72.788,72.796,72.769,72.769,42600000.0
2008-09-26 19:03:00,72.762,72.768,72.762,72.764,14400000.0
2008-09-26 19:04:00,72.758,72.769,72.75,72.75,17600000.0
2008-09-26 19:05:00,72.756,72.756,72.716,72.722,22800000.0
2008-09-26 19:06:00,72.707,72.711,72.696,72.709,56400000.0
2008-09-26 19:07:00,72.715,72.715,72.699,72.7,35200000.0
2008-09-26 19:08:00,72.701,72.711,72.701,72.707,22400000.0
2008-09-26 19:09:00,72.718,72.731,72.718,72.725,12800000.0
2008-09-26 19:10:00,72.732,72.735,72.732,72.734,8000000.0
2008-09-26 19:11:00,72.737,72.75,72.735,72.749,30400000.0
2008-09-26 19:12:00,72.769,72.787,72.769,72.787,24000000.0
2008-09-26 19:13:00,72.789,72.789,72.771,72.771,12800000.0
2008-09-26 19:14:00,72.772,72.772,72.76,72.764,12800000.0
2008-09-26 19:15:00,72.763,72.781,72.763,72.773,16000000.0
2008-09-26 19:16:00,72.76,72.773,72.751,72.757,12800000.0
2008-09-26 19:17:00,72.773,72.786,72.772,72.786,14400000.0
2008-09-26 19:18:00,72.793,72.797,72.79,72.79,32000000.0
2008-09-26 19:19:00,72.789,72.789,72.769,72.769,11200000.0
2008-09-26 19:20:00,72.757,72.757,72.735,72.744,14400000.0
2008-09-26 19:21:00,72.747,72.753,72.744,72.753,17600000.0
2008-09-26 19:22:00,72.754,72.761,72.75,72.756,14400000.0
2008-09-26 19:23:00,72.738,72.754,72.737,72.75,16400000.0
2008-09-26 19:24:00,72.773,72.785,72.769,72.78,47800000.0
2008-09-26 19:25:00,72.782,72.784,72.773,72.784,10600000.0
2008-09-26 19:26:00,72.799,72.801,72.789,72.789,42000000.0
2008-09-26 19:27:00,72.786,72.787,72.781,72.781,14400000.0
2008-09-26 19:28:00,72.774,72.774,72.755,72.755,12800000.0
2008-09-26 19:29:00,72.745,72.745,72.718,72.725,12800000.0
2008-09-26 19:30:00,72.723,72.723,72.715,72.722,11200000.0
2008-09-26 19:31:00,72.722,72.733,72.722,72.733,12800000.0
2008-09-26 19:32:00,72.693,72.717,72.682,72.688,11200000.0
2008-09-26 19:33:00,72.731,72.735,72.73,72.731,11200000.0
2008-09-26 19:34:00,72.745,72.745,72.732,72.738,12800000.0
2008-09-26 19:35:00,72.734,72.743,72.734,72.738,17600000.0
2008-09-26 19:36:00,72.74,72.745,72.73,72.73,16000000.0
2008-09-26 19:37:00,72.722,72.732,72.718,72.718,11600000.0
2008-09-26 19:38:00,72.707,72.71,72.703,72.703,11200000.0
2008-09-26 19:39:00,72.697,72.706,72.697,72.702,12800000.0
2008-09-26 19:40:00,72.685,72.694,72.685,72.69,11200000.0
2008-09-26 19:41:00,72.686,72.699,72.685,72.699,11200000.0
2008-09-26 19:42:00,72.701,72.708,72.687,72.687,11600000.0
2008-09-26 19:43:00,72.68,72.699,72.68,72.699,18600000.0
2008-09-26 19:44:00,72.696,72.699,72.68,72.68,11200000.0
2008-09-26 19:45:00,72.68,72.683,72.673,72.678,16000000.0
2008-09-26 19:46:00,72.659,72.665,72.659,72.665,14400000.0
2008-09-26 19:47:00,72.667,72.68,72.665,72.665,17600000.0
2008-09-26 19:48:00,72.672,72.715,72.672,72.715,12800000.0
2008-09-26 19:49:00,72.713,72.727,72.713,72.727,30400000.0
2008-09-26 19:50:00,72.724,72.724,72.712,72.724,12800000.0
2008-09-26 19:51:00,72.728,72.732,72.721,72.722,12800000.0
2008-09-26 19:52:00,72.707,72.717,72.698,72.706,16000000.0
2008-09-26 19:53:00,72.717,72.717,72.711,72.711,12800000.0
2008-09-26 19:54:00,72.695,72.7,72.693,72.693,12800000.0
2008-09-26 19:55:00,72.676,72.676,72.664,72.666,11200000.0
2008-09-26 19:56:00,72.685,72.694,72.672,72.694,16000000.0
2008-09-26 19:57:00,72.697,72.697,72.687,72.687,9600000.0
2008-09-26 19:58:00,72.687,72.695,72.687,72.695,11200000.0
2008-09-26 19:59:00,72.696,72.696,72.685,72.691,12800000.0
2008-09-26 20:00:00,72.69,72.69,72.663,72.671,17600000.0
2008-09-26 20:01:00,72.685,72.685,72.677,72.677,11200000.0
2008-09-26 20:02:00,72.667,72.679,72.667,72.675,18000000.0
2008-09-26 20:03:00,72.675,72.675,72.667,72.672,15400000.0
2008-09-26 20:04:00,72.672,72.699,72.672,72.696,30400000.0
2008-09-26 20:05:00,72.687,72.698,72.682,72.698,12800000.0
2008-09-26 20:06:00,72.71,72.715,72.705,72.705,11200000.0
2008-09-26 20:07:00,72.699,72.704,72.698,72.698,9600000.0
2008-09-26 20:08:00,72.681,72.693,72.68,72.691,37800000.0
2008-09-26 20:09:00,72.693,72.701,72.69,72.69,11200000.0
2008-09-26 20:10:00,72.692,72.692,72.683,72.684,16000000.0
2008-09-26 20:11:00,72.694,72.7,72.694,72.694,11600000.0
2008-09-26 20:12:00,72.719,72.729,72.718,72.729,11200000.0
2008-09-26 20:13:00,72.721,72.721,72.684,72.685,27200000.0
2008-09-26 20:14:00,72.689,72.69,72.627,72.685,14400000.0
2008-09-26 20:15:00,72.686,72.698,72.677,72.696,17600000.0
2008-09-26 20:16:00,72.693,72.704,72.682,72.69,29200000.0
2008-09-26 20:17:00,72.694,72.694,72.676,72.69,33600000.0
2008-09-26 20:18:00,72.695,72.705,72.693,72.705,32400000.0
2008-09-26 20:19:00,72.689,72.693,72.684,72.692,10600000.0
2008-09-26 20:20:00,72.694,72.7,72.694,72.696,19200000.0
2008-09-26 20:21:00,72.684,72.692,72.676,72.692,16000000.0
2008-09-26 20:22:00,72.686,72.695,72.686,72.686,14800000.0
2008-09-26 20:23:00,72.681,72.688,72.676,72.686,12800000.0
2008-09-26 20:24:00,72.69,72.692,72.685,72.688,16000000.0
2008-09-26 20:25:00,72.678,72.686,72.678,72.685,11200000.0
2008-09-26 20:26:00,72.686,72.686,72.661,72.661,16000000.0
2008-09-26 20:27:00,72.659,72.674,72.659,72.66,12800000.0
2008-09-26 20:28:00,72.675,72.684,72.669,72.684,11200000.0
2008-09-26 20:29:00,72.69,72.69,72.594,72.666,16400000.0
2008-09-26 20:30:00,72.665,72.665,72.654,72.657,27200000.0
2008-09-26 20:31:00,72.659,72.665,72.659,72.66,12800000.0
2008-09-26 20:32:00,72.649,72.65,72.642,72.647,12800000.0
2008-09-26 20:33:00,72.641,72.641,72.623,72.627,12800000.0
2008-09-26 20:34:00,72.616,72.622,72.612,72.613,11200000.0
2008-09-26 20:35:00,72.625,72.645,72.625,72.645,11200000.0
2008-09-26 20:36:00,72.649,72.661,72.646,72.66,16000000.0
2008-09-26 20:37:00,72.655,72.682,72.655,72.682,12800000.0
2008-09-26 20:38:00,72.683,72.695,72.681,72.681,12800000.0
2008-09-26 20:39:00,72.68,72.683,72.675,72.683,14400000.0
2008-09-26 20:40:00,72.662,72.668,72.642,72.642,11200000.0
2008-09-26 20:41:00,72.619,72.62,72.61,72.613,11200000.0
2008-09-26 20:42:00,72.625,72.644,72.625,72.644,11200000.0
2008-09-26 20:43:00,72.655,72.662,72.652,72.653,14400000.0
2008-09-26 20:44:00,72.657,72.664,72.655,72.659,10600000.0
2008-09-26 20:45:00,72.678,72.681,72.672,72.673,12800000.0
2008-09-26 20:46:00,72.659,72.659,72.637,72.642,14400000.0
2008-09-26 20:47:00,72.641,72.645,72.635,72.635,8000000.0
2008-09-26 20:48:00,72.647,72.652,72.644,72.652,17600000.0
2008-09-26 20:49:00,72.648,72.66,72.646,72.66,19200000.0
2008-09-26 20:50:00,72.657,72.659,72.655,72.655,16000000.0
2008-09-26 20:51:00,72.65,72.658,72.65,72.65,28800000.0
2008-09-26 20:52:00,72.64,72.651,72.64,72.647,12800000.0
2008-09-26 20:53:00,72.648,72.652,72.645,72.652,16000000.0
2008-09-26 20:54:00,72.603,72.636,72.603,72.622,12800000.0
2008-09-26 20:55:00,72.651,72.651,72.637,72.637,12800000.0
2008-09-26 20:56:00,72.643,72.651,72.642,72.651,12800000.0
2008-09-26 20:57:00,72.657,72.676,72.657,72.673,12800000.0
2008-09-26 20:58:00,72.668,72.668,72.652,72.656,16000000.0
2008-09-26 20:59:00,72.664,72.666,72.654,72.654,11200000.0
2008-09-26 21:00:00,72.651,72.659,72.646,72.659,17600000.0
2008-09-26 21:01:00,72.659,72.666,72.653,72.661,11200000.0
2008-09-26 21:02:00,72.655,72.655,72.646,72.646,16000000.0
2008-09-26 21:03:00,72.627,72.644,72.627,72.637,16000000.0
2008-09-26 21:04:00,72.639,72.639,72.626,72.627,9600000.0
2008-09-26 21:05:00,72.64,72.642,72.632,72.634,14400000.0
2008-09-26 21:06:00,72.619,72.637,72.619,72.627,12800000.0
2008-09-26 21:07:00,72.631,72.637,72.625,72.637,14400000.0
2008-09-26 21:08:00,72.638,72.638,72.628,72.628,16000000.0
2008-09-26 21:09:00,72.626,72.638,72.626,72.636,11200000.0
2008-09-26 21:10:00,72.634,72.644,72.634,72.642,12800000.0
2008-09-26 21:11:00,72.646,72.653,72.634,72.652,12800000.0
2008-09-26 21:12:00,72.652,72.66,72.652,72.66,12800000.0
2008-09-26 21:13:00,72.652,72.657,72.651,72.655,8000000.0
2008-09-26 21:14:00,72.658,72.663,72.645,72.65,12800000.0
2008-09-26 21:15:00,72.645,72.645,72.632,72.632,11200000.0
2008-09-26 21:16:00,72.635,72.645,72.635,72.645,19200000.0
2008-09-26 21:17:00,72.65,72.653,72.648,72.649,14400000.0
2008-09-26 21:18:00,72.623,72.649,72.623,72.646,10600000.0
2008-09-26 21:19:00,72.657,72.668,72.657,72.662,17600000.0
2008-09-26 21:20:00,72.648,72.668,72.648,72.66,14400000.0
2008-09-26 21:21:00,72.674,72.679,72.67,72.676,8000000.0
2008-09-26 21:22:00,72.67,72.68,72.67,72.673,12800000.0
2008-09-26 21:23:00,72.685,72.706,72.678,72.706,12800000.0
2008-09-26 21:24:00,72.705,72.705,72.672,72.672,11200000.0
2008-09-26 21:25:00,72.687,72.692,72.685,72.687,17600000.0
2008-09-26 21:26:00,72.692,72.692,72.682,72.686,24000000.0
2008-09-26 21:27:00,72.684,72.684,72.674,72.682,22400000.0
2008-09-26 21:28:00,72.687,72.695,72.677,72.683,11200000.0
2008-09-26 21:29:00,72.688,72.699,72.688,72.698,27200000.0
2008-09-26 21:30:00,72.693,72.7,72.69,72.694,12800000.0
2008-09-26 21:31:00,72.692,72.693,72.68,72.68,15400000.0
2008-09-26 21:32:00,72.69,72.69,72.67,72.675,14400000.0
2008-09-26 21:33:00,72.674,72.674,72.654,72.654,11200000.0
2008-09-26 21:34:00,72.661,72.67,72.658,72.659,17600000.0
2008-09-26 21:35:00,72.652,72.665,72.652,72.664,14400000.0
2008-09-26 21:36:00,72.669,72.674,72.661,72.661,11200000.0
2008-09-26 21:37:00,72.67,72.674,72.654,72.674,16000000.0
2008-09-26 21:38:00,72.667,72.67,72.66,72.664,14400000.0
2008-09-26 21:39:00,72.652,72.667,72.652,72.667,12800000.0
2008-09-26 21:40:00,72.668,72.68,72.668,72.68,9600000.0
2008-09-26 21:41:00,72.676,72.687,72.594,72.664,11200000.0
2008-09-26 21:42:00,72.673,72.675,72.654,72.673,14400000.0
2008-09-26 21:43:00,72.676,72.676,72.668,72.668,8000000.0
2008-09-26 21:44:00,72.671,72.685,72.67,72.679,17600000.0
2008-09-26 21:45:00,72.68,72.681,72.667,72.668,17600000.0
2008-09-26 21:46:00,72.665,72.672,72.664,72.672,14400000.0
2008-09-26 21:47:00,72.669,72.669,72.663,72.663,11200000.0
2008-09-26 21:48:00,72.647,72.66,72.639,72.639,34600000.0
2008-09-26 21:49:00,72.651,72.655,72.642,72.642,11200000.0
2008-09-26 21:50:00,72.657,72.664,72.648,72.653,12800000.0
2008-09-26 21:51:00,72.639,72.654,72.637,72.645,18000000.0
2008-09-26 21:52:00,72.664,72.675,72.664,72.675,11200000.0
2008-09-26 21:53:00,72.688,72.693,72.686,72.692,11200000.0
2008-09-26 21:54:00,72.68,72.689,72.674,72.689,11200000.0
2008-09-26 21:55:00,72.69,72.7,72.69,72.69,12800000.0
2008-09-26 21:56:00,72.68,72.684,72.667,72.667,12800000.0
2008-09-26 21:57:00,72.66,72.66,72.63,72.63,17600000.0
2008-09-26 21:58:00,72.635,72.638,72.63,72.63,8000000.0
2008-09-26 21:59:00,72.631,72.646,72.629,72.629,12800000.0
2008-09-26 22:00:00,72.63,72.636,72.626,72.635,17600000.0
2008-09-26 22:01:00,72.63,72.648,72.63,72.648,10600000.0
2008-09-26 22:02:00,72.654,72.659,72.652,72.659,11200000.0
2008-09-26 22:03:00,72.655,72.664,72.655,72.664,17000000.0
2008-09-26 22:04:00,72.652,72.667,72.644,72.644,16000000.0
2008-09-26 22:05:00,72.692,72.727,72.692,72.724,11200000.0
2008-09-26 22:06:00,72.725,72.735,72.72,72.72,12800000.0
2008-09-26 22:07:00,72.708,72.71,72.702,72.702,16000000.0
2008-09-26 22:08:00,72.694,72.708,72.685,72.708,16000000.0
2008-09-26 22:09:00,72.695,72.701,72.69,72.697,12800000.0
2008-09-26 22:10:00,72.705,72.707,72.702,72.702,12800000.0
2008-09-26 22:11:00,72.698,72.707,72.698,72.707,11200000.0
2008-09-26 22:12:00,72.685,72.689,72.683,72.684,12800000.0
2008-09-26 22:13:00,72.694,72.709,72.694,72.704,12200000.0
2008-09-26 22:14:00,72.684,72.692,72.679,72.679,12800000.0
2008-09-26 22:15:00,72.682,72.685,72.676,72.685,14400000.0
2008-09-26 22:16:00,72.667,72.694,72.667,72.682,17600000.0
2008-09-26 22:17:00,72.703,72.721,72.703,72.72,19200000.0
2008-09-26 22:18:00,72.716,72.744,72.716,72.744,11200000.0
2008-09-26 22:19:00,72.741,72.741,72.731,72.731,12800000.0
2008-09-26 22:20:00,72.742,72.753,72.74,72.741,12200000.0
2008-09-26 22:21:00,72.733,72.743,72.724,72.743,17600000.0
2008-09-26 22:22:00,72.742,72.751,72.732,72.732,12800000.0
2008-09-26 22:23:00,72.728,72.736,72.719,72.719,12800000.0
2008-09-26 22:24:00,72.725,72.73,72.721,72.723,11200000.0
2008-09-26 22:25:00,72.737,72.737,72.724,72.729,16000000.0
2008-09-26 22:26:00,72.712,72.732,72.712,72.722,11200000.0
2008-09-26 22:27:00,72.724,72.732,72.724,72.73,12800000.0
2008-09-26 22:28:00,72.73,72.73,72.7,72.7,11600000.0
2008-09-26 22:29:00,72.703,72.703,72.687,72.688,16800000.0
2008-09-26 22:30:00,72.686,72.713,72.686,72.713,17600000.0
2008-09-26 22:31:00,72.706,72.713,72.706,72.713,10600000.0
2008-09-26 22:32:00,72.724,72.724,72.702,72.702,13200000.0
2008-09-26 22:33:00,72.723,72.723,72.706,72.706,11200000.0
2008-09-26 22:34:00,72.707,72.721,72.707,72.716,12800000.0
2008-09-26 22:35:00,72.708,72.716,72.707,72.713,12800000.0
2008-09-26 22:36:00,72.708,72.725,72.708,72.708,43600000.0
2008-09-26 22:37:00,72.703,72.708,72.701,72.701,25600000.0
2008-09-26 22:38:00,72.712,72.714,72.702,72.711,17600000.0
2008-09-26 22:39:00,72.703,72.707,72.702,72.704,12800000.0
2008-09-26 22:40:00,72.701,72.701,72.69,72.698,17600000.0
2008-09-26 22:41:00,72.705,72.708,72.699,72.708,11600000.0
2008-09-26 22:42:00,72.704,72.706,72.694,72.706,8000000.0
2008-09-26 22:43:00,72.698,72.711,72.693,72.694,16000000.0
2008-09-26 22:44:00,72.688,72.688,72.68,72.682,13200000.0
2008-09-26 22:45:00,72.684,72.684,72.662,72.662,16000000.0
2008-09-26 22:46:00,72.643,72.663,72.643,72.655,11200000.0
2008-09-26 22:47:00,72.654,72.663,72.649,72.649,18000000.0
2008-09-26 22:48:00,72.656,72.66,72.653,72.66,11200000.0
2008-09-26 22:49:00,72.654,72.659,72.653,72.659,12800000.0
2008-09-26 22:50:00,72.677,72.693,72.677,72.693,11200000.0
2008-09-26 22:51:00,72.701,72.701,72.686,72.686,11200000.0
2008-09-26 22:52:00,72.67,72.682,72.668,72.675,11200000.0
2008-09-26 22:53:00,72.678,72.682,72.666,72.68,17600000.0
2008-09-26 22:54:00,72.68,72.683,72.67,72.683,12800000.0
2008-09-26 22:55:00,72.683,72.683,72.671,72.671,12800000.0
2008-09-26 22:56:00,72.679,72.683,72.669,72.683,17600000.0
2008-09-26 22:57:00,72.679,72.683,72.676,72.682,17600000.0
2008-09-26 22:58:00,72.671,72.671,72.63,72.63,14400000.0
2008-09-26 22:59:00,72.645,72.667,72.645,72.652,8000000.0
2008-09-28 23:00:00,72.629,72.629,72.515,72.554,17600000.0
2008-09-28 23:01:00,72.568,72.583,72.564,72.583,14400000.0
2008-09-28 23:02:00,72.579,72.61,72.579,72.6,17600000.0
2008-09-28 23:03:00,72.624,72.643,72.616,72.643,16000000.0
2008-09-28 23:04:00,72.591,72.631,72.591,72.631,11200000.0
2008-09-28 23:05:00,72.603,72.607,72.602,72.605,33600000.0
2008-09-28 23:06:00,72.627,72.627,72.587,72.587,12800000.0
2008-09-28 23:07:00,72.613,72.626,72.613,72.626,12800000.0
2008-09-28 23:08:00,72.632,72.632,72.52,72.593,15400000.0
2008-09-28 23:09:00,72.538,72.583,72.495,72.495,17600000.0
2008-09-28 23:10:00,72.626,72.626,72.607,72.612,12800000.0
2008-09-28 23:11:00,72.562,72.562,72.409,72.419,11200000.0
2008-09-28 23:12:00,72.446,72.5,72.446,72.5,16000000.0
2008-09-28 23:13:00,72.5,72.504,72.497,72.499,12800000.0
2008-09-28 23:14:00,72.495,72.495,72.492,72.492,11200000.0
2008-09-28 23:15:00,72.499,72.503,72.496,72.496,11200000.0
2008-09-28 23:16:00,72.5,72.527,72.499,72.527,18000000.0
2008-09-28 23:17:00,72.543,72.557,72.54,72.54,11200000.0
2008-09-28 23:18:00,72.537,72.559,72.537,72.559,11200000.0
2008-09-28 23:19:00,72.546,72.546,72.519,72.526,12800000.0
2008-09-28 23:20:00,72.535,72.553,72.53,72.553,14400000.0
2008-09-28 23:21:00,72.541,72.586,72.541,72.586,16400000.0
2008-09-28 23:22:00,72.588,72.588,72.558,72.558,11200000.0
2008-09-28 23:23:00,72.547,72.555,72.547,72.555,11600000.0
2008-09-28 23:24:00,72.56,72.563,72.549,72.563,11200000.0
2008-09-28 23:25:00,72.589,72.605,72.584,72.591,14400000.0
2008-09-28 23:26:00,72.588,72.589,72.588,72.589,3200000.0
2008-09-28 23:27:00,72.581,72.597,72.577,72.597,17600000.0
2008-09-28 23:28:00,72.583,72.601,72.583,72.601,16000000.0
2008-09-28 23:29:00,72.577,72.584,72.568,72.575,11200000.0
2008-09-28 23:30:00,72.574,72.578,72.557,72.557,16000000.0
2008-09-28 23:31:00,72.565,72.565,72.555,72.555,12800000.0
2008-09-28 23:32:00,72.511,72.526,72.511,72.513,17600000.0
2008-09-28 23:33:00,72.517,72.521,72.505,72.505,12800000.0
2008-09-28 23:34:00,72.505,72.551,72.505,72.545,15400000.0
2008-09-28 23:35:00,72.537,72.55,72.537,72.55,16000000.0
2008-09-28 23:36:00,72.55,72.553,72.545,72.55,12800000.0
2008-09-28 23:37:00,72.563,72.563,72.555,72.557,12800000.0
2008-09-28 23:38:00,72.551,72.569,72.551,72.569,11200000.0
2008-09-28 23:39:00,72.564,72.577,72.552,72.557,12800000.0
2008-09-28 23:40:00,72.565,72.565,72.545,72.554,35200000.0
2008-09-28 23:41:00,72.564,72.575,72.564,72.575,12800000.0
2008-09-28 23:42:00,72.586,72.586,72.535,72.578,17600000.0
2008-09-28 23:43:00,72.594,72.601,72.586,72.601,14400000.0
2008-09-28 23:44:00,72.583,72.586,72.582,72.586,16000000.0
2008-09-28 23:45:00,72.589,72.641,72.589,72.641,11200000.0
2008-09-28 23:46:00,72.646,72.65,72.635,72.636,17600000.0
2008-09-28 23:47:00,72.637,72.637,72.627,72.627,12800000.0
2008-09-28 23:48:00,72.661,72.684,72.661,72.684,17600000.0
2008-09-28 23:49:00,72.69,72.695,72.683,72.686,16000000.0
2008-09-28 23:50:00,72.693,72.698,72.669,72.693,11200000.0
2008-09-28 23:51:00,72.695,72.704,72.691,72.703,12800000.0
2008-09-28 23:52:00,72.692,72.694,72.675,72.689,12800000.0
2008-09-28 23:53:00,72.703,72.706,72.691,72.692,14400000.0
2008-09-28 23:54:00,72.683,72.704,72.671,72.7,14400000.0
2008-09-28 23:55:00,72.707,72.707,72.669,72.675,12800000.0
2008-09-28 23:56:00,72.691,72.691,72.6,72.6,11200000.0
2008-09-28 23:57:00,72.688,72.688,72.659,72.682,12800000.0
2008-09-28 23:58:00,72.693,72.693,72.668,72.683,11200000.0
2008-09-28 23:59:00,72.676,72.676,72.665,72.67,13800000.0
2008-09-29 00:00:00,72.673,72.68,72.667,72.671,17600000.0
2008-09-29 00:01:00,72.684,72.703,72.684,72.703,12800000.0
2008-09-29 00:02:00,72.709,72.712,72.682,72.709,11200000.0
2008-09-29 00:03:00,72.716,72.716,72.695,72.695,12800000.0
2008-09-29 00:04:00,72.686,72.71,72.686,72.71,9600000.0
2008-09-29 00:05:00,72.742,72.776,72.741,72.776,11200000.0
2008-09-29 00:06:00,72.788,72.803,72.788,72.802,11200000.0
2008-09-29 00:07:00,72.808,72.808,72.798,72.802,12200000.0
2008-09-29 00:08:00,72.798,72.815,72.798,72.812,12800000.0
2008-09-29 00:09:00,72.809,72.809,72.794,72.803,12800000.0
2008-09-29 00:10:00,72.795,72.8,72.79,72.8,12800000.0
2008-09-29 00:11:00,72.79,72.796,72.779,72.795,16000000.0
2008-09-29 00:12:00,72.784,72.796,72.784,72.792,12800000.0
2008-09-29 00:13:00,72.8,72.818,72.8,72.818,12800000.0
2008-09-29 00:14:00,72.821,72.823,72.81,72.81,13800000.0
2008-09-29 00:15:00,72.811,72.83,72.811,72.83,28800000.0
2008-09-29 00:16:00,72.834,72.839,72.829,72.834,14400000.0
2008-09-29 00:17:00,72.838,72.846,72.827,72.831,17600000.0
2008-09-29 00:18:00,72.841,72.856,72.841,72.847,12200000.0
2008-09-29 00:19:00,72.824,72.824,72.789,72.789,12800000.0
2008-09-29 00:20:00,72.75,72.752,72.734,72.734,17600000.0
2008-09-29 00:21:00,72.756,72.766,72.732,72.732,12800000.0
2008-09-29 00:22:00,72.703,72.726,72.702,72.703,17600000.0
2008-09-29 00:23:00,72.728,72.735,72.728,72.731,11200000.0
2008-09-29 00:24:00,72.756,72.766,72.74,72.766,14400000.0
2008-09-29 00:25:00,72.749,72.76,72.748,72.76,12800000.0
2008-09-29 00:26:00,72.739,72.752,72.739,72.749,12800000.0
2008-09-29 00:27:00,72.766,72.773,72.753,72.773,17600000.0
2008-09-29 00:28:00,72.745,72.765,72.743,72.762,32800000.0
2008-09-29 00:29:00,72.743,72.755,72.743,72.751,12800000.0
2008-09-29 00:30:00,72.747,72.762,72.743,72.762,11200000.0
2008-09-29 00:31:00,72.766,72.774,72.763,72.774,11200000.0
2008-09-29 00:32:00,72.78,72.79,72.771,72.79,12200000.0
2008-09-29 00:33:00,72.79,72.794,72.788,72.789,12800000.0
2008-09-29 00:34:00,72.783,72.802,72.783,72.802,18600000.0
2008-09-29 00:35:00,72.787,72.787,72.766,72.782,28800000.0
2008-09-29 00:36:00,72.786,72.786,72.754,72.754,17600000.0
2008-09-29 00:37:00,72.742,72.748,72.734,72.742,13200000.0
2008-09-29 00:38:00,72.753,72.753,72.741,72.742,11200000.0
2008-09-29 00:39:00,72.737,72.756,72.737,72.755,9600000.0
2008-09-29 00:40:00,72.757,72.77,72.757,72.757,16000000.0
2008-09-29 00:41:00,72.755,72.764,72.751,72.757,12800000.0
2008-09-29 00:42:00,72.758,72.776,72.757,72.765,12800000.0
2008-09-29 00:43:00,72.734,72.749,72.734,72.749,11200000.0
2008-09-29 00:44:00,72.772,72.772,72.736,72.75,17000000.0
2008-09-29 00:45:00,72.752,72.775,72.752,72.775,11200000.0
2008-09-29 00:46:00,72.776,72.79,72.776,72.787,14400000.0
2008-09-29 00:47:00,72.773,72.79,72.773,72.786,13600000.0
2008-09-29 00:48:00,72.79,72.79,72.768,72.768,12800000.0
2008-09-29 00:49:00,72.764,72.764,72.748,72.754,16000000.0
2008-09-29 00:50:00,72.742,72.752,72.729,72.729,14400000.0
2008-09-29 00:51:00,72.723,72.727,72.716,72.722,17600000.0
2008-09-29 00:52:00,72.712,72.712,72.698,72.698,11200000.0
2008-09-29 00:53:00,72.705,72.719,72.705,72.717,17600000.0
2008-09-29 00:54:00,72.724,72.737,72.724,72.733,17600000.0
2008-09-29 00:55:00,72.717,72.724,72.714,72.718,28800000.0
2008-09-29 00:56:00,72.734,72.746,72.734,72.745,12800000.0
2008-09-29 00:57:00,72.751,72.751,72.742,72.749,12800000.0
2008-09-29 00:58:00,72.72,72.739,72.72,72.739,12800000.0
2008-09-29 00:59:00,72.74,72.747,72.738,72.738,11200000.0
2008-09-29 01:00:00,72.731,72.745,72.731,72.745,16000000.0
2008-09-29 01:01:00,72.756,72.761,72.753,72.758,9600000.0
2008-09-29 01:02:00,72.76,72.76,72.74,72.74,11600000.0
2008-09-29 01:03:00,72.748,72.754,72.738,72.738,22400000.0
2008-09-29 01:04:00,72.726,72.726,72.695,72.7,12800000.0
2008-09-29 01:05:00,72.707,72.707,72.676,72.676,12200000.0
2008-09-29 01:06:00,72.72,72.72,72.651,72.717,12800000.0
2008-09-29 01:07:00,72.713,72.716,72.707,72.711,11200000.0
2008-09-29 01:08:00,72.721,72.744,72.721,72.741,16000000.0
2008-09-29 01:09:00,72.762,72.799,72.762,72.799,16800000.0
2008-09-29 01:10:00,72.793,72.82,72.793,72.82,16000000.0
2008-09-29 01:11:00,72.822,72.822,72.812,72.815,11200000.0
2008-09-29 01:12:00,72.804,72.806,72.795,72.802,16000000.0
2008-09-29 01:13:00,72.817,72.82,72.814,72.817,17600000.0
2008-09-29 01:14:00,72.812,72.812,72.802,72.804,16000000.0
2008-09-29 01:16:00,72.811,72.816,72.806,72.806,25600000.0
2008-09-29 01:17:00,72.807,72.819,72.807,72.819,12800000.0
2008-09-29 01:18:00,72.829,72.835,72.822,72.826,12800000.0
2008-09-29 01:19:00,72.806,72.806,72.794,72.806,11200000.0
2008-09-29 01:20:00,72.797,72.811,72.789,72.811,11200000.0
2008-09-29 01:21:00,72.819,72.83,72.819,72.829,11200000.0
2008-09-29 01:22:00,72.829,72.837,72.821,72.827,12800000.0
2008-09-29 01:23:00,72.823,72.827,72.819,72.819,11200000.0
2008-09-29 01:24:00,72.822,72.823,72.815,72.822,12800000.0
2008-09-29 01:25:00,72.812,72.812,72.785,72.785,11200000.0
2008-09-29 01:26:00,72.771,72.771,72.747,72.747,11200000.0
2008-09-29 01:27:00,72.756,72.775,72.752,72.775,16000000.0
2008-09-29 01:28:00,72.784,72.808,72.784,72.808,14400000.0
2008-09-29 01:29:00,72.796,72.797,72.786,72.797,16000000.0
2008-09-29 01:30:00,72.819,72.821,72.81,72.81,11200000.0
2008-09-29 01:31:00,72.822,72.826,72.81,72.81,11200000.0
2008-09-29 01:32:00,72.818,72.826,72.818,72.826,12800000.0
2008-09-29 01:33:00,72.808,72.82,72.803,72.82,11200000.0
2008-09-29 01:34:00,72.824,72.84,72.823,72.84,24000000.0
2008-09-29 01:35:00,72.891,72.917,72.891,72.901,12800000.0
2008-09-29 01:36:00,72.904,72.911,72.9,72.902,11200000.0
2008-09-29 01:37:00,72.896,72.907,72.896,72.904,9600000.0
2008-09-29 01:38:00,72.911,72.924,72.907,72.918,17600000.0
2008-09-29 01:39:00,72.937,72.942,72.921,72.921,14400000.0
2008-09-29 01:40:00,72.964,72.985,72.964,72.972,10000000.0
2008-09-29 01:41:00,72.999,72.999,72.979,72.989,12800000.0
2008-09-29 01:42:00,72.986,72.989,72.982,72.982,11200000.0
2008-09-29 01:43:00,72.988,72.991,72.96,72.96,8000000.0
2008-09-29 01:44:00,72.953,72.953,72.94,72.942,11200000.0
2008-09-29 01:45:00,72.946,72.963,72.946,72.963,12800000.0
2008-09-29 01:46:00,72.952,72.972,72.952,72.957,16000000.0
2008-09-29 01:47:00,72.97,72.974,72.949,72.963,12800000.0
2008-09-29 01:48:00,72.968,72.982,72.961,72.982,12800000.0
2008-09-29 01:49:00,72.994,73.011,72.994,73.004,12800000.0
2008-09-29 01:50:00,73.011,73.016,72.994,73.016,14400000.0
2008-09-29 01:51:00,73.021,73.026,73.015,73.026,17600000.0
2008-09-29 01:52:00,73.04,73.048,73.037,73.048,20800000.0
2008-09-29 01:53:00,73.053,73.059,73.053,73.059,8000000.0
2008-09-29 01:54:00,73.038,73.044,73.018,73.038,12800000.0
2008-09-29 01:55:00,73.044,73.046,73.04,73.046,8000000.0
2008-09-29 01:56:00,73.046,73.057,73.04,73.057,12800000.0
2008-09-29 01:57:00,73.062,73.09,73.062,73.09,19200000.0
2008-09-29 01:58:00,73.112,73.129,73.107,73.129,11200000.0
2008-09-29 01:59:00,73.117,73.168,73.114,73.168,11200000.0
2008-09-29 02:00:00,73.151,73.151,73.123,73.123,11200000.0
2008-09-29 02:01:00,73.13,73.135,73.128,73.13,11200000.0
2008-09-29 02:02:00,73.123,73.123,73.114,73.121,19200000.0
2008-09-29 02:03:00,73.115,73.115,73.095,73.095,12800000.0
2008-09-29 02:04:00,73.092,73.1,73.092,73.1,8000000.0
2008-09-29 02:05:00,73.09,73.09,73.058,73.058,12800000.0
2008-09-29 02:06:00,73.049,73.049,73.031,73.031,8000000.0
2008-09-29 02:07:00,73.034,73.061,73.034,73.052,20800000.0
2008-09-29 02:08:00,73.03,73.03,73.021,73.025,17600000.0
2008-09-29 02:09:00,73.025,73.025,73.015,73.015,14400000.0
2008-09-29 02:10:00,73.022,73.03,73.022,73.027,12200000.0
2008-09-29 02:11:00,73.046,73.052,73.036,73.052,12800000.0
2008-09-29 02:12:00,73.007,73.023,72.974,73.023,12800000.0
2008-09-29 02:13:00,73.027,73.041,73.022,73.022,16400000.0
2008-09-29 02:14:00,73.028,73.029,73.018,73.026,12800000.0
2008-09-29 02:15:00,73.024,73.042,73.024,73.042,11200000.0
2008-09-29 02:16:00,73.043,73.046,73.039,73.039,8000000.0
2008-09-29 02:17:00,73.06,73.07,73.06,73.065,11200000.0
2008-09-29 02:18:00,73.057,73.057,73.042,73.043,12800000.0
2008-09-29 02:19:00,73.046,73.067,73.046,73.066,11200000.0
2008-09-29 02:20:00,73.069,73.08,73.054,73.08,14400000.0
2008-09-29 02:21:00,73.067,73.082,73.058,73.082,18000000.0
2008-09-29 02:22:00,73.098,73.14,73.098,73.14,9600000.0
2008-09-29 02:23:00,73.145,73.145,73.13,73.137,11200000.0
2008-09-29 02:24:00,73.132,73.132,73.099,73.099,12800000.0
2008-09-29 02:25:00,73.102,73.102,73.093,73.097,23400000.0
2008-09-29 02:26:00,73.096,73.111,73.093,73.111,11200000.0
2008-09-29 02:27:00,73.119,73.13,73.119,73.13,12800000.0
2008-09-29 02:28:00,73.128,73.141,73.123,73.134,11200000.0
2008-09-29 02:29:00,73.131,73.135,73.119,73.133,11200000.0
2008-09-29 02:30:00,73.121,73.144,73.121,73.144,16000000.0
2008-09-29 02:31:00,73.149,73.149,73.14,73.144,14400000.0
2008-09-29 02:32:00,73.149,73.15,73.139,73.142,16000000.0
2008-09-29 02:33:00,73.133,73.138,73.129,73.138,11200000.0
2008-09-29 02:34:00,73.147,73.156,73.147,73.153,11200000.0
2008-09-29 02:35:00,73.138,73.138,73.126,73.127,12800000.0
2008-09-29 02:36:00,73.121,73.14,73.121,73.14,11200000.0
2008-09-29 02:37:00,73.142,73.149,73.137,73.141,12800000.0
2008-09-29 02:38:00,73.157,73.169,73.157,73.162,11600000.0
2008-09-29 02:39:00,73.171,73.171,73.163,73.163,11200000.0
2008-09-29 02:40:00,73.176,73.203,73.176,73.203,11200000.0
2008-09-29 02:41:00,73.189,73.191,73.179,73.187,12800000.0
2008-09-29 02:42:00,73.193,73.206,73.193,73.196,12800000.0
2008-09-29 02:43:00,73.191,73.206,73.175,73.206,25600000.0
2008-09-29 02:44:00,73.2,73.2,73.186,73.186,17600000.0
2008-09-29 02:45:00,73.181,73.197,73.179,73.197,16000000.0
2008-09-29 02:46:00,73.187,73.187,73.165,73.168,17600000.0
2008-09-29 02:47:00,73.171,73.184,73.171,73.184,16000000.0
2008-09-29 02:48:00,73.191,73.191,73.182,73.186,11200000.0
2008-09-29 02:49:00,73.183,73.194,73.172,73.172,15400000.0
2008-09-29 02:50:00,73.179,73.185,73.176,73.18,16000000.0
2008-09-29 02:51:00,73.175,73.198,73.175,73.198,16000000.0
2008-09-29 02:52:00,73.19,73.208,73.188,73.208,11200000.0
2008-09-29 02:53:00,73.203,73.203,73.13,73.199,12800000.0
2008-09-29 02:54:00,73.215,73.217,73.211,73.211,12800000.0
2008-09-29 02:55:00,73.248,73.302,73.248,73.302,12800000.0
2008-09-29 02:56:00,73.306,73.308,73.287,73.308,22800000.0
2008-09-29 02:57:00,73.312,73.312,73.266,73.266,11200000.0
2008-09-29 02:58:00,73.255,73.255,73.243,73.244,9600000.0
2008-09-29 02:59:00,73.266,73.285,73.259,73.285,16000000.0
2008-09-29 03:00:00,73.334,73.334,73.277,73.277,11200000.0
2008-09-29 03:01:00,73.281,73.281,73.27,73.271,12800000.0
2008-09-29 03:02:00,73.274,73.274,73.238,73.238,12800000.0
2008-09-29 03:03:00,73.244,73.286,73.244,73.286,12800000.0
2008-09-29 03:04:00,73.298,73.322,73.298,73.316,28800000.0
2008-09-29 03:05:00,73.307,73.307,73.269,73.269,17600000.0
2008-09-29 03:06:00,73.271,73.271,73.259,73.259,17600000.0
2008-09-29 03:07:00,73.248,73.262,73.248,73.262,11200000.0
2008-09-29 03:08:00,73.272,73.273,73.258,73.26,17600000.0
2008-09-29 03:09:00,73.25,73.268,73.249,73.249,13800000.0
2008-09-29 03:10:00,73.25,73.251,73.241,73.245,16000000.0
2008-09-29 03:11:00,73.245,73.26,73.244,73.256,12800000.0
2008-09-29 03:12:00,73.255,73.264,73.25,73.258,12800000.0
2008-09-29 03:13:00,73.277,73.282,73.274,73.274,14400000.0
2008-09-29 03:14:00,73.281,73.283,73.266,73.267,11200000.0
2008-09-29 03:15:00,73.255,73.277,73.244,73.277,17600000.0
2008-09-29 03:16:00,73.282,73.317,73.282,73.312,11200000.0
2008-09-29 03:17:00,73.335,73.352,73.329,73.336,13200000.0
2008-09-29 03:18:00,73.347,73.368,73.347,73.368,12800000.0
2008-09-29 03:19:00,73.392,73.392,73.379,73.382,16000000.0
2008-09-29 03:20:00,73.375,73.375,73.337,73.337,9600000.0
2008-09-29 03:21:00,73.332,73.336,73.324,73.324,11200000.0
2008-09-29 03:22:00,73.314,73.323,73.314,73.318,12800000.0
2008-09-29 03:23:00,73.3,73.304,73.292,73.292,17600000.0
2008-09-29 03:24:00,73.29,73.3,73.284,73.286,28800000.0
2008-09-29 03:25:00,73.289,73.3,73.286,73.3,19200000.0
2008-09-29 03:26:00,73.287,73.292,73.271,73.271,12800000.0
2008-09-29 03:27:00,73.252,73.252,73.224,73.224,13200000.0
2008-09-29 03:28:00,73.276,73.276,73.257,73.26,11200000.0
2008-09-29 03:29:00,73.238,73.245,73.228,73.245,11200000.0
2008-09-29 03:30:00,73.245,73.245,73.24,73.245,12800000.0
2008-09-29 03:31:00,73.256,73.264,73.255,73.264,32000000.0
2008-09-29 03:32:00,73.292,73.31,73.292,73.307,18000000.0
2008-09-29 03:33:00,73.311,73.318,73.311,73.312,12800000.0
2008-09-29 03:34:00,73.293,73.295,73.284,73.284,12800000.0
2008-09-29 03:35:00,73.291,73.305,73.282,73.303,13800000.0
2008-09-29 03:36:00,73.293,73.294,73.283,73.283,11200000.0
2008-09-29 03:37:00,73.269,73.299,73.268,73.283,17600000.0
2008-09-29 03:38:00,73.292,73.292,73.283,73.286,12800000.0
2008-09-29 03:39:00,73.287,73.287,73.272,73.272,18000000.0
2008-09-29 03:40:00,73.263,73.263,73.252,73.26,12800000.0
2008-09-29 03:41:00,73.282,73.283,73.277,73.277,12800000.0
2008-09-29 03:42:00,73.263,73.283,73.259,73.259,17600000.0
2008-09-29 03:43:00,73.266,73.266,73.246,73.251,14400000.0
2008-09-29 03:44:00,73.254,73.254,73.241,73.241,29200000.0
2008-09-29 03:45:00,73.235,73.249,73.235,73.249,14400000.0
2008-09-29 03:46:00,73.251,73.251,73.241,73.243,12800000.0
2008-09-29 03:47:00,73.226,73.227,73.218,73.218,12800000.0
2008-09-29 03:48:00,73.214,73.221,73.209,73.221,16400000.0
2008-09-29 03:49:00,73.236,73.236,73.218,73.218,12800000.0
2008-09-29 03:50:00,73.198,73.198,73.176,73.197,12800000.0
2008-09-29 03:51:00,73.21,73.227,73.21,73.221,12800000.0
2008-09-29 03:52:00,73.231,73.231,73.223,73.223,12800000.0
2008-09-29 03:53:00,73.216,73.216,73.192,73.192,11200000.0
2008-09-29 03:54:00,73.181,73.182,73.166,73.182,11200000.0
2008-09-29 03:55:00,73.177,73.177,73.156,73.156,9000000.0
2008-09-29 03:56:00,73.165,73.197,73.165,73.197,12800000.0
2008-09-29 03:57:00,73.181,73.186,73.149,73.186,11200000.0
2008-09-29 03:58:00,73.198,73.2,73.159,73.2,12800000.0
2008-09-29 03:59:00,73.213,73.226,73.213,73.22,17600000.0
2008-09-29 04:00:00,73.223,73.234,73.221,73.227,14400000.0
2008-09-29 04:01:00,73.22,73.237,73.205,73.237,10600000.0
2008-09-29 04:02:00,73.223,73.223,73.19,73.196,12800000.0
2008-09-29 04:03:00,73.137,73.247,73.137,73.201,11200000.0
2008-09-29 04:04:00,73.158,73.158,73.123,73.138,12800000.0
2008-09-29 04:05:00,73.158,73.158,73.125,73.14,14400000.0
2008-09-29 04:06:00,73.137,73.137,73.129,73.137,14400000.0
2008-09-29 04:07:00,73.127,73.13,73.116,73.118,12800000.0
2008-09-29 04:08:00,73.126,73.126,73.107,73.124,12800000.0
2008-09-29 04:09:00,73.118,73.118,73.103,73.113,11200000.0
2008-09-29 04:10:00,73.1,73.108,73.096,73.108,16000000.0
2008-09-29 04:11:00,73.103,73.115,73.103,73.112,17600000.0
2008-09-29 04:12:00,73.116,73.121,73.112,73.116,12800000.0
2008-09-29 04:13:00,73.116,73.117,73.101,73.101,17600000.0
2008-09-29 04:14:00,73.102,73.107,73.091,73.096,11200000.0
2008-09-29 04:15:00,73.089,73.09,73.076,73.09,16000000.0
2008-09-29 04:16:00,73.09,73.09,73.076,73.084,14800000.0
2008-09-29 04:17:00,73.073,73.073,73.051,73.051,17600000.0
2008-09-29 04:18:00,73.049,73.05,73.046,73.047,12800000.0
2008-09-29 04:19:00,73.035,73.045,73.028,73.041,35200000.0
2008-09-29 04:20:00,73.052,73.055,73.043,73.055,12800000.0
2008-09-29 04:21:00,73.052,73.066,73.052,73.059,11200000.0
2008-09-29 04:22:00,73.083,73.083,73.071,73.075,12800000.0
2008-09-29 04:23:00,73.048,73.048,73.025,73.025,12800000.0
2008-09-29 04:24:00,73.012,73.012,73.001,73.001,16000000.0
2008-09-29 04:25:00,73.009,73.012,73.005,73.008,16000000.0
2008-09-29 04:26:00,73.0,73.012,73.0,73.005,12800000.0
2008-09-29 04:27:00,72.976,72.986,72.97,72.97,17600000.0
2008-09-29 04:28:00,72.973,72.989,72.973,72.981,12800000.0
2008-09-29 04:29:00,72.975,72.98,72.968,72.968,16000000.0
2008-09-29 04:30:00,72.977,72.989,72.959,72.967,11200000.0
2008-09-29 04:31:00,72.96,72.994,72.953,72.994,16000000.0
2008-09-29 04:32:00,72.987,72.996,72.976,72.984,18000000.0
2008-09-29 04:33:00,72.985,72.985,72.984,72.984,3200000.0
2008-09-29 04:34:00,72.978,72.98,72.972,72.975,14400000.0
2008-09-29 04:35:00,72.975,72.978,72.967,72.978,11200000.0
2008-09-29 04:36:00,72.981,72.984,72.981,72.984,11200000.0
2008-09-29 04:37:00,72.981,72.991,72.978,72.983,11200000.0
2008-09-29 04:38:00,72.995,73.034,72.995,73.021,16400000.0
2008-09-29 04:39:00,73.03,73.03,73.01,73.02,14400000.0
2008-09-29 04:40:00,73.023,73.026,73.011,73.026,12800000.0
2008-09-29 04:41:00,73.012,73.012,72.999,72.999,11200000.0
2008-09-29 04:42:00,72.997,73.001,72.985,72.998,11200000.0
2008-09-29 04:43:00,72.997,73.002,72.988,72.999,17600000.0
2008-09-29 04:44:00,72.985,72.985,72.967,72.967,11200000.0
2008-09-29 04:45:00,72.962,72.962,72.956,72.956,11200000.0
2008-09-29 04:46:00,72.95,72.95,72.926,72.926,12800000.0
2008-09-29 04:47:00,72.919,72.951,72.919,72.951,16000000.0
2008-09-29 04:48:00,72.947,72.962,72.947,72.962,11200000.0
2008-09-29 04:49:00,72.959,72.966,72.955,72.966,12200000.0
2008-09-29 04:50:00,72.972,72.978,72.97,72.972,17600000.0
2008-09-29 04:51:00,72.973,72.985,72.973,72.981,16000000.0
2008-09-29 04:52:00,72.989,72.989,72.968,72.968,12800000.0
2008-09-29 04:53:00,72.964,72.968,72.964,72.965,12800000.0
2008-09-29 04:54:00,72.969,72.969,72.96,72.96,33600000.0
2008-09-29 04:55:00,72.976,72.979,72.972,72.973,11200000.0
2008-09-29 04:56:00,72.981,72.981,72.966,72.969,16400000.0
2008-09-29 04:57:00,72.954,72.967,72.951,72.951,18000000.0
2008-09-29 04:58:00,72.949,72.952,72.943,72.946,14400000.0
2008-09-29 04:59:00,72.945,72.948,72.93,72.948,17400000.0
2008-09-29 05:00:00,72.943,72.943,72.922,72.922,8000000.0
2008-09-29 05:01:00,72.926,72.926,72.921,72.923,14400000.0
2008-09-29 05:02:00,72.921,72.923,72.913,72.913,17600000.0
2008-09-29 05:03:00,72.921,72.924,72.917,72.917,17600000.0
2008-09-29 05:04:00,72.874,72.913,72.874,72.909,13200000.0
2008-09-29 05:05:00,72.936,72.936,72.91,72.919,12800000.0
2008-09-29 05:06:00,72.884,72.884,72.846,72.858,17600000.0
2008-09-29 05:07:00,72.825,72.848,72.823,72.848,11200000.0
2008-09-29 05:08:00,72.876,72.918,72.876,72.916,11200000.0
2008-09-29 05:09:00,72.904,72.911,72.895,72.905,11200000.0
2008-09-29 05:10:00,72.901,72.901,72.882,72.892,12800000.0
2008-09-29 05:11:00,72.911,72.92,72.911,72.92,11200000.0
2008-09-29 05:12:00,72.908,72.921,72.908,72.909,18000000.0
2008-09-29 05:13:00,72.92,72.926,72.914,72.926,11600000.0
2008-09-29 05:14:00,72.919,72.923,72.912,72.915,16000000.0
2008-09-29 05:15:00,72.909,72.91,72.901,72.91,12800000.0
2008-09-29 05:16:00,72.918,72.92,72.907,72.91,16000000.0
2008-09-29 05:17:00,72.907,72.912,72.907,72.912,8000000.0
2008-09-29 05:18:00,72.902,72.903,72.895,72.903,11200000.0
2008-09-29 05:19:00,72.915,72.923,72.913,72.923,17600000.0
2008-09-29 05:20:00,72.924,72.932,72.924,72.926,13200000.0
2008-09-29 05:21:00,72.93,72.935,72.92,72.935,17600000.0
2008-09-29 05:22:00,72.932,72.941,72.929,72.934,25600000.0
2008-09-29 05:23:00,72.935,72.941,72.93,72.941,43200000.0
2008-09-29 05:24:00,72.948,72.96,72.942,72.956,12800000.0
2008-09-29 05:25:00,72.959,72.974,72.951,72.974,12800000.0
2008-09-29 05:26:00,72.966,72.972,72.946,72.946,11200000.0
2008-09-29 05:27:00,72.942,72.962,72.941,72.962,12800000.0
2008-09-29 05:28:00,72.974,72.992,72.974,72.992,11200000.0
2008-09-29 05:29:00,73.003,73.003,72.99,72.99,17000000.0
2008-09-29 05:30:00,72.986,72.994,72.982,72.986,16000000.0
2008-09-29 05:31:00,72.973,72.992,72.973,72.99,11200000.0
2008-09-29 05:32:00,73.0,73.003,72.995,72.995,12800000.0
2008-09-29 05:33:00,73.003,73.025,73.003,73.025,11200000.0
2008-09-29 05:34:00,73.02,73.027,73.015,73.019,16000000.0
2008-09-29 05:35:00,73.036,73.046,73.036,73.044,11200000.0
2008-09-29 05:36:00,73.045,73.052,73.038,73.038,12800000.0
2008-09-29 05:37:00,73.015,73.033,73.013,73.023,12800000.0
2008-09-29 05:38:00,73.041,73.071,73.041,73.07,17600000.0
2008-09-29 05:39:00,73.072,73.079,73.067,73.068,12800000.0
2008-09-29 05:40:00,73.062,73.079,73.062,73.078,12800000.0
2008-09-29 05:41:00,73.065,73.065,73.007,73.007,11200000.0
2008-09-29 05:42:00,73.004,73.007,72.999,72.999,19200000.0
2008-09-29 05:43:00,73.006,73.009,73.001,73.001,18000000.0
2008-09-29 05:44:00,73.004,73.01,73.0,73.0,14400000.0
2008-09-29 05:45:00,73.006,73.014,73.003,73.013,12800000.0
2008-09-29 05:46:00,73.022,73.024,73.013,73.015,13200000.0
2008-09-29 05:47:00,73.023,73.023,73.012,73.014,12800000.0
2008-09-29 05:48:00,73.014,73.042,73.014,73.037,11200000.0
2008-09-29 05:49:00,73.033,73.038,73.032,73.032,12800000.0
2008-09-29 05:50:00,73.044,73.05,73.028,73.031,13200000.0
2008-09-29 05:51:00,73.008,73.008,72.986,72.989,16000000.0
2008-09-29 05:52:00,72.987,72.997,72.974,72.983,16000000.0
2008-09-29 05:53:00,72.986,72.99,72.961,72.961,12800000.0
2008-09-29 05:54:00,72.98,72.985,72.965,72.965,11200000.0
2008-09-29 05:55:00,72.96,72.966,72.957,72.966,16000000.0
2008-09-29 05:56:00,72.948,72.954,72.943,72.953,17600000.0
2008-09-29 05:57:00,72.975,72.985,72.975,72.984,11200000.0
2008-09-29 05:58:00,72.988,72.993,72.982,72.982,10600000.0
2008-09-29 05:59:00,72.979,72.979,72.964,72.973,17600000.0
2008-09-29 06:00:00,72.967,72.977,72.962,72.962,12200000.0
2008-09-29 06:01:00,72.949,72.949,72.909,72.909,8000000.0
2008-09-29 06:02:00,72.919,72.923,72.917,72.922,17600000.0
2008-09-29 06:03:00,72.913,72.928,72.913,72.928,12800000.0
2008-09-29 06:04:00,72.914,72.914,72.895,72.895,13200000.0
2008-09-29 06:05:00,72.901,72.901,72.891,72.896,11200000.0
2008-09-29 06:06:00,72.892,72.894,72.889,72.892,11200000.0
2008-09-29 06:07:00,72.884,72.884,72.877,72.877,11200000.0
2008-09-29 06:08:00,72.863,72.876,72.849,72.858,17600000.0
2008-09-29 06:09:00,72.867,72.874,72.855,72.874,12800000.0
2008-09-29 06:10:00,72.852,72.875,72.852,72.875,11200000.0
2008-09-29 06:11:00,72.859,72.872,72.856,72.872,35200000.0
2008-09-29 06:12:00,72.88,72.881,72.875,72.875,11200000.0
2008-09-29 06:13:00,72.88,72.884,72.875,72.876,14400000.0
2008-09-29 06:14:00,72.871,72.871,72.846,72.846,17600000.0
2008-09-29 06:15:00,72.845,72.856,72.845,72.854,17600000.0
2008-09-29 06:16:00,72.849,72.856,72.849,72.854,8000000.0
2008-09-29 06:17:00,72.843,72.853,72.827,72.853,14400000.0
2008-09-29 06:18:00,72.835,72.837,72.742,72.823,11200000.0
2008-09-29 06:19:00,72.831,72.834,72.83,72.83,9600000.0
2008-09-29 06:20:00,72.835,72.836,72.825,72.825,12800000.0
2008-09-29 06:21:00,72.834,72.842,72.831,72.841,14400000.0
2008-09-29 06:22:00,72.847,72.847,72.827,72.84,16000000.0
2008-09-29 06:23:00,72.834,72.86,72.834,72.86,11200000.0
2008-09-29 06:24:00,72.861,72.862,72.853,72.861,13800000.0
2008-09-29 06:25:00,72.855,72.872,72.855,72.872,17600000.0
2008-09-29 06:26:00,72.87,72.882,72.87,72.882,11200000.0
2008-09-29 06:27:00,72.864,72.874,72.86,72.871,14400000.0
2008-09-29 06:28:00,72.88,72.88,72.854,72.854,16000000.0
2008-09-29 06:29:00,72.861,72.869,72.855,72.858,12200000.0
2008-09-29 06:30:00,72.834,72.835,72.826,72.828,27200000.0
2008-09-29 06:31:00,72.818,72.827,72.808,72.818,11200000.0
2008-09-29 06:32:00,72.812,72.812,72.803,72.809,22400000.0
2008-09-29 06:33:00,72.809,72.821,72.804,72.821,24400000.0
2008-09-29 06:34:00,72.812,72.826,72.812,72.823,17600000.0
2008-09-29 06:35:00,72.807,72.823,72.807,72.823,11200000.0
2008-09-29 06:36:00,72.809,72.834,72.809,72.834,12800000.0
2008-09-29 06:37:00,72.831,72.831,72.82,72.822,12800000.0
2008-09-29 06:38:00,72.833,72.843,72.833,72.842,8000000.0
2008-09-29 06:39:00,72.827,72.83,72.808,72.808,14400000.0
2008-09-29 06:40:00,72.821,72.826,72.819,72.819,17600000.0
2008-09-29 06:41:00,72.818,72.831,72.818,72.825,11600000.0
2008-09-29 06:42:00,72.817,72.825,72.815,72.825,13800000.0
2008-09-29 06:43:00,72.828,72.832,72.827,72.828,19200000.0
2008-09-29 06:44:00,72.82,72.82,72.813,72.82,11200000.0
2008-09-29 06:45:00,72.818,72.824,72.812,72.824,12800000.0
2008-09-29 06:46:00,72.824,72.835,72.824,72.835,8000000.0
2008-09-29 06:47:00,72.856,72.856,72.822,72.822,12800000.0
2008-09-29 06:48:00,72.828,72.836,72.815,72.827,13200000.0
2008-09-29 06:49:00,72.833,72.835,72.829,72.829,12800000.0
2008-09-29 06:50:00,72.831,72.84,72.831,72.837,11200000.0
2008-09-29 06:51:00,72.83,72.839,72.823,72.839,16400000.0
2008-09-29 06:52:00,72.837,72.837,72.826,72.827,14400000.0
2008-09-29 06:53:00,72.838,72.854,72.838,72.845,12800000.0
2008-09-29 06:54:00,72.866,72.871,72.863,72.863,14400000.0
2008-09-29 06:55:00,72.85,72.866,72.85,72.863,8400000.0
2008-09-29 06:56:00,72.852,72.861,72.852,72.861,8000000.0
2008-09-29 06:57:00,72.865,72.887,72.862,72.887,16000000.0
2008-09-29 06:58:00,72.857,72.881,72.857,72.87,11200000.0
2008-09-29 06:59:00,72.848,72.874,72.848,72.866,17600000.0
2008-09-29 07:00:00,72.868,72.868,72.856,72.856,11200000.0
2008-09-29 07:01:00,72.846,72.854,72.841,72.845,16400000.0
2008-09-29 07:02:00,72.843,72.847,72.839,72.839,12800000.0
2008-09-29 07:03:00,72.849,72.849,72.84,72.848,12800000.0
2008-09-29 07:04:00,72.847,72.856,72.847,72.851,12800000.0
2008-09-29 07:05:00,72.843,72.844,72.827,72.827,12200000.0
2008-09-29 07:06:00,72.846,72.849,72.841,72.843,16000000.0
2008-09-29 07:07:00,72.833,72.842,72.818,72.818,12800000.0
2008-09-29 07:08:00,72.83,72.831,72.822,72.822,28800000.0
2008-09-29 07:09:00,72.8,72.8,72.773,72.773,16000000.0
2008-09-29 07:10:00,72.777,72.791,72.777,72.787,19200000.0
2008-09-29 07:11:00,72.792,72.792,72.784,72.792,17600000.0
2008-09-29 07:12:00,72.765,72.765,72.75,72.761,8000000.0
2008-09-29 07:13:00,72.794,72.801,72.791,72.8,14400000.0
2008-09-29 07:14:00,72.812,72.817,72.81,72.817,12800000.0
2008-09-29 07:15:00,72.806,72.811,72.802,72.811,11200000.0
2008-09-29 07:16:00,72.783,72.795,72.772,72.789,14400000.0
2008-09-29 07:17:00,72.811,72.819,72.809,72.817,11200000.0
2008-09-29 07:18:00,72.822,72.823,72.787,72.787,11200000.0
2008-09-29 07:19:00,72.76,72.768,72.739,72.766,11200000.0
2008-09-29 07:20:00,72.786,72.786,72.76,72.777,14400000.0
2008-09-29 07:21:00,72.775,72.78,72.772,72.774,12800000.0
2008-09-29 07:22:00,72.772,72.772,72.739,72.739,12800000.0
2008-09-29 07:23:00,72.739,72.745,72.733,72.74,16000000.0
2008-09-29 07:24:00,72.742,72.752,72.742,72.746,11200000.0
2008-09-29 07:25:00,72.749,72.749,72.743,72.743,11200000.0
2008-09-29 07:26:00,72.754,72.757,72.746,72.749,12800000.0
2008-09-29 07:27:00,72.745,72.745,72.735,72.743,13200000.0
2008-09-29 07:28:00,72.744,72.749,72.736,72.749,12200000.0
2008-09-29 07:29:00,72.756,72.756,72.747,72.75,27200000.0
2008-09-29 07:30:00,72.732,72.734,72.646,72.731,16000000.0
2008-09-29 07:31:00,72.727,72.727,72.714,72.722,11200000.0
2008-09-29 07:32:00,72.712,72.735,72.712,72.735,13200000.0
2008-09-29 07:33:00,72.732,72.741,72.727,72.73,16000000.0
2008-09-29 07:34:00,72.7,72.7,72.688,72.691,11200000.0
2008-09-29 07:35:00,72.694,72.698,72.686,72.688,16000000.0
2008-09-29 07:36:00,72.692,72.693,72.684,72.685,12800000.0
2008-09-29 07:37:00,72.685,72.7,72.685,72.695,14800000.0
2008-09-29 07:38:00,72.716,72.717,72.697,72.713,16000000.0
2008-09-29 07:39:00,72.709,72.709,72.667,72.667,19200000.0
2008-09-29 07:40:00,72.67,72.67,72.653,72.662,11200000.0
2008-09-29 07:41:00,72.662,72.666,72.654,72.666,32000000.0
2008-09-29 07:42:00,72.665,72.666,72.652,72.666,33600000.0
2008-09-29 07:43:00,72.7,72.709,72.7,72.7,28800000.0
2008-09-29 07:44:00,72.707,72.742,72.707,72.73,17600000.0
2008-09-29 07:45:00,72.739,72.739,72.674,72.738,14400000.0
2008-09-29 07:46:00,72.708,72.713,72.694,72.709,27200000.0
2008-09-29 07:47:00,72.704,72.704,72.664,72.664,11200000.0
2008-09-29 07:48:00,72.651,72.661,72.651,72.657,11200000.0
2008-09-29 07:49:00,72.645,72.645,72.637,72.639,16000000.0
2008-09-29 07:50:00,72.637,72.646,72.637,72.646,11200000.0
2008-09-29 07:51:00,72.637,72.637,72.623,72.623,38800000.0
2008-09-29 07:52:00,72.623,72.644,72.623,72.644,9600000.0
2008-09-29 07:53:00,72.626,72.642,72.622,72.642,11200000.0
2008-09-29 07:54:00,72.661,72.681,72.66,72.681,12800000.0
2008-09-29 07:55:00,72.681,72.702,72.668,72.668,30800000.0
2008-09-29 07:56:00,72.67,72.673,72.663,72.673,16000000.0
2008-09-29 07:57:00,72.696,72.699,72.686,72.692,17600000.0
2008-09-29 07:58:00,72.701,72.709,72.701,72.709,11200000.0
2008-09-29 07:59:00,72.717,72.717,72.675,72.675,17600000.0
2008-09-29 08:00:00,72.675,72.683,72.673,72.681,12800000.0
2008-09-29 08:01:00,72.674,72.684,72.674,72.681,11200000.0
2008-09-29 08:02:00,72.681,72.691,72.681,72.691,9600000.0
2008-09-29 08:03:00,72.706,72.706,72.687,72.691,16000000.0
2008-09-29 08:04:00,72.702,72.702,72.696,72.698,11200000.0
2008-09-29 08:05:00,72.702,72.703,72.689,72.689,12800000.0
2008-09-29 08:06:00,72.696,72.696,72.688,72.689,12800000.0
2008-09-29 08:07:00,72.67,72.677,72.648,72.65,16000000.0
2008-09-29 08:08:00,72.663,72.663,72.653,72.655,12800000.0
2008-09-29 08:09:00,72.665,72.68,72.652,72.68,12800000.0
2008-09-29 08:10:00,72.684,72.684,72.623,72.623,30200000.0
2008-09-29 08:11:00,72.628,72.631,72.613,72.624,12800000.0
2008-09-29 08:12:00,72.606,72.61,72.592,72.592,17600000.0
2008-09-29 08:13:00,72.583,72.588,72.579,72.579,14400000.0
2008-09-29 08:14:00,72.59,72.608,72.585,72.608,16000000.0
2008-09-29 08:15:00,72.602,72.602,72.573,72.58,11200000.0
2008-09-29 08:16:00,72.572,72.572,72.538,72.538,19600000.0
2008-09-29 08:17:00,72.527,72.527,72.509,72.509,11600000.0
2008-09-29 08:18:00,72.48,72.48,72.434,72.434,11200000.0
2008-09-29 08:19:00,72.41,72.41,72.391,72.392,11200000.0
2008-09-29 08:20:00,72.388,72.411,72.388,72.404,12800000.0
2008-09-29 08:21:00,72.421,72.435,72.421,72.433,11200000.0
2008-09-29 08:22:00,72.457,72.491,72.457,72.488,11200000.0
2008-09-29 08:23:00,72.504,72.509,72.496,72.5,16000000.0
2008-09-29 08:24:00,72.49,72.492,72.479,72.484,18000000.0
2008-09-29 08:25:00,72.477,72.483,72.467,72.471,12800000.0
2008-09-29 08:26:00,72.461,72.477,72.461,72.477,11200000.0
2008-09-29 08:27:00,72.461,72.462,72.445,72.445,11200000.0
2008-09-29 08:28:00,72.439,72.444,72.434,72.436,12800000.0
2008-09-29 08:29:00,72.441,72.463,72.441,72.463,11200000.0
2008-09-29 08:30:00,72.448,72.448,72.438,72.44,12800000.0
2008-09-29 08:31:00,72.454,72.454,72.437,72.448,12800000.0
2008-09-29 08:32:00,72.44,72.44,72.426,72.426,14400000.0
2008-09-29 08:33:00,72.428,72.428,72.372,72.372,42000000.0
2008-09-29 08:34:00,72.361,72.361,72.333,72.333,11200000.0
2008-09-29 08:35:00,72.324,72.324,72.304,72.305,48000000.0
2008-09-29 08:36:00,72.28,72.281,72.264,72.281,16000000.0
2008-09-29 08:37:00,72.292,72.292,72.262,72.285,14400000.0
2008-09-29 08:38:00,72.27,72.281,72.263,72.281,17600000.0
2008-09-29 08:39:00,72.297,72.319,72.297,72.319,14400000.0
2008-09-29 08:40:00,72.326,72.38,72.326,72.38,11200000.0
2008-09-29 08:41:00,72.388,72.406,72.388,72.406,32000000.0
2008-09-29 08:42:00,72.398,72.398,72.37,72.371,14400000.0
2008-09-29 08:43:00,72.367,72.377,72.356,72.367,12800000.0
2008-09-29 08:44:00,72.356,72.376,72.356,72.37,16000000.0
2008-09-29 08:45:00,72.384,72.384,72.367,72.372,12800000.0
2008-09-29 08:46:00,72.372,72.378,72.339,72.339,12800000.0
2008-09-29 08:47:00,72.313,72.314,72.307,72.308,23400000.0
2008-09-29 08:48:00,72.319,72.33,72.317,72.318,30400000.0
2008-09-29 08:49:00,72.32,72.332,72.32,72.332,8000000.0
2008-09-29 08:50:00,72.347,72.356,72.347,72.348,12800000.0
2008-09-29 08:51:00,72.365,72.393,72.365,72.377,22400000.0
2008-09-29 08:52:00,72.362,72.362,72.345,72.356,35200000.0
2008-09-29 08:53:00,72.373,72.38,72.363,72.38,56000000.0
2008-09-29 08:54:00,72.352,72.352,72.313,72.313,22400000.0
2008-09-29 08:55:00,72.305,72.313,72.3,72.303,17600000.0
2008-09-29 08:56:00,72.321,72.338,72.321,72.335,14400000.0
2008-09-29 08:57:00,72.328,72.338,72.317,72.338,43200000.0
2008-09-29 08:58:00,72.361,72.367,72.351,72.351,19200000.0
2008-09-29 08:59:00,72.349,72.349,72.332,72.346,14400000.0
2008-09-29 09:00:00,72.356,72.368,72.356,72.364,32000000.0
2008-09-29 09:01:00,72.359,72.369,72.355,72.365,32000000.0
2008-09-29 09:02:00,72.363,72.364,72.351,72.351,19200000.0
2008-09-29 09:03:00,72.343,72.356,72.343,72.348,15800000.0
2008-09-29 09:04:00,72.345,72.355,72.341,72.353,22400000.0
2008-09-29 09:05:00,72.369,72.369,72.354,72.357,19200000.0
2008-09-29 09:06:00,72.343,72.346,72.335,72.335,30400000.0
2008-09-29 09:07:00,72.32,72.328,72.311,72.311,19200000.0
2008-09-29 09:08:00,72.32,72.329,72.317,72.329,12800000.0
2008-09-29 09:09:00,72.329,72.33,72.31,72.31,46800000.0
2008-09-29 09:10:00,72.317,72.327,72.316,72.327,24000000.0
2008-09-29 09:11:00,72.318,72.318,72.303,72.304,28800000.0
2008-09-29 09:12:00,72.243,72.243,72.223,72.223,14400000.0
2008-09-29 09:13:00,72.198,72.21,72.188,72.21,12800000.0
2008-09-29 09:14:00,72.223,72.223,72.166,72.177,12800000.0
2008-09-29 09:15:00,72.147,72.147,72.127,72.127,30800000.0
2008-09-29 09:16:00,72.126,72.145,72.125,72.125,49600000.0
2008-09-29 09:17:00,72.118,72.118,72.048,72.051,78800000.0
2008-09-29 09:18:00,72.043,72.054,72.037,72.047,72400000.0
2008-09-29 09:19:00,72.057,72.077,72.057,72.068,65600000.0
2008-09-29 09:20:00,72.073,72.087,72.071,72.087,76600000.0
2008-09-29 09:21:00,72.103,72.136,72.103,72.136,49000000.0
2008-09-29 09:22:00,72.123,72.13,72.12,72.127,36800000.0
2008-09-29 09:23:00,72.12,72.138,72.12,72.121,68200000.0
2008-09-29 09:24:00,72.08,72.08,72.047,72.047,43200000.0
2008-09-29 09:25:00,72.084,72.103,72.084,72.096,19200000.0
2008-09-29 09:26:00,72.094,72.094,72.082,72.09,31400000.0
2008-09-29 09:27:00,72.042,72.042,71.985,71.989,69000000.0
2008-09-29 09:28:00,71.969,72.012,71.968,72.012,10600000.0
2008-09-29 09:29:00,72.064,72.093,72.055,72.055,36800000.0
2008-09-29 09:30:00,72.045,72.082,72.039,72.082,25600000.0
2008-09-29 09:31:00,72.087,72.09,72.066,72.066,12800000.0
2008-09-29 09:32:00,72.05,72.07,72.048,72.067,33600000.0
2008-09-29 09:33:00,72.083,72.094,72.082,72.082,30400000.0
2008-09-29 09:34:00,72.084,72.107,72.082,72.099,33000000.0
2008-09-29 09:35:00,72.097,72.097,72.083,72.089,53200000.0
2008-09-29 09:36:00,72.074,72.074,72.026,72.026,46800000.0
2008-09-29 09:37:00,72.01,72.047,72.006,72.047,33600000.0
2008-09-29 09:38:00,72.058,72.064,72.033,72.033,12800000.0
2008-09-29 09:39:00,72.009,72.009,71.971,71.98,43200000.0
2008-09-29 09:40:00,71.961,71.966,71.956,71.963,46400000.0
2008-09-29 09:41:00,71.977,72.017,71.977,72.009,30400000.0
2008-09-29 09:42:00,72.008,72.008,71.986,71.999,43200000.0
2008-09-29 09:43:00,71.997,72.001,71.981,71.981,56000000.0
2008-09-29 09:44:00,71.979,71.979,71.944,71.946,30400000.0
2008-09-29 09:45:00,71.936,71.936,71.871,71.871,19200000.0
2008-09-29 09:46:00,71.854,71.854,71.843,71.85,27200000.0
2008-09-29 09:47:00,71.844,71.867,71.812,71.812,12800000.0
2008-09-29 09:48:00,71.801,71.801,71.789,71.801,12800000.0
2008-09-29 09:49:00,71.779,71.779,71.743,71.743,16000000.0
2008-09-29 09:50:00,71.735,71.751,71.721,71.721,33600000.0
2008-09-29 09:51:00,71.714,71.747,71.714,71.742,84800000.0
2008-09-29 09:52:00,71.747,71.757,71.742,71.748,11200000.0
2008-09-29 09:53:00,71.75,71.765,71.742,71.765,30400000.0
2008-09-29 09:54:00,71.77,71.77,71.756,71.762,12200000.0
2008-09-29 09:55:00,71.747,71.763,71.739,71.763,33000000.0
2008-09-29 09:56:00,71.776,71.787,71.765,71.787,37600000.0
2008-09-29 09:57:00,71.774,71.774,71.76,71.76,24000000.0
2008-09-29 09:58:00,71.771,71.799,71.771,71.799,32000000.0
2008-09-29 09:59:00,71.8,71.81,71.8,71.81,51200000.0
2008-09-29 10:00:00,71.816,71.856,71.816,71.856,62400000.0
2008-09-29 10:01:00,71.854,71.871,71.854,71.866,17600000.0
2008-09-29 10:02:00,71.858,71.863,71.841,71.841,36800000.0
2008-09-29 10:03:00,71.852,71.87,71.852,71.87,44800000.0
2008-09-29 10:04:00,71.879,71.881,71.873,71.879,40000000.0
2008-09-29 10:05:00,71.85,71.85,71.817,71.833,38400000.0
2008-09-29 10:06:00,71.842,71.872,71.842,71.872,32400000.0
2008-09-29 10:07:00,71.884,71.903,71.884,71.891,42600000.0
2008-09-29 10:08:00,71.898,71.914,71.898,71.905,49600000.0
2008-09-29 10:09:00,71.912,71.915,71.905,71.905,12800000.0
2008-09-29 10:10:00,71.912,71.912,71.891,71.893,46400000.0
2008-09-29 10:11:00,71.91,71.917,71.909,71.911,58000000.0
2008-09-29 10:12:00,71.942,71.942,71.902,71.902,57000000.0
2008-09-29 10:13:00,71.9,71.906,71.894,71.895,41600000.0
2008-09-29 10:14:00,71.895,71.901,71.87,71.87,30400000.0
2008-09-29 10:15:00,71.866,71.883,71.866,71.883,30400000.0
2008-09-29 10:16:00,71.869,71.869,71.857,71.865,17600000.0
2008-09-29 10:17:00,71.863,71.867,71.854,71.854,12800000.0
2008-09-29 10:18:00,71.849,71.876,71.849,71.876,12200000.0
2008-09-29 10:19:00,71.879,71.881,71.873,71.881,75200000.0
2008-09-29 10:20:00,71.881,71.881,71.866,71.869,16000000.0
2008-09-29 10:21:00,71.875,71.881,71.864,71.864,35200000.0
2008-09-29 10:22:00,71.861,71.861,71.832,71.832,16000000.0
2008-09-29 10:23:00,71.85,71.874,71.85,71.874,33600000.0
2008-09-29 10:24:00,71.891,71.893,71.883,71.886,43200000.0
2008-09-29 10:25:00,71.881,71.896,71.881,71.895,64000000.0
2008-09-29 10:26:00,71.898,71.898,71.881,71.881,36200000.0
2008-09-29 10:27:00,71.877,71.89,71.877,71.887,52800000.0
2008-09-29 10:28:00,71.885,71.886,71.874,71.877,88000000.0
2008-09-29 10:29:00,71.882,71.891,71.88,71.881,17600000.0
2008-09-29 10:30:00,71.892,71.892,71.87,71.87,27200000.0
2008-09-29 10:31:00,71.879,71.881,71.863,71.868,32000000.0
2008-09-29 10:32:00,71.879,71.889,71.877,71.882,45800000.0
2008-09-29 10:33:00,71.876,71.88,71.866,71.867,35200000.0
2008-09-29 10:34:00,71.858,71.877,71.853,71.877,17600000.0
2008-09-29 10:35:00,71.892,71.924,71.892,71.924,12800000.0
2008-09-29 10:36:00,71.936,71.963,71.936,71.963,11200000.0
2008-09-29 10:37:00,71.978,71.979,71.971,71.973,19600000.0
2008-09-29 10:38:00,72.011,72.024,72.004,72.02,28800000.0
2008-09-29 10:39:00,72.03,72.037,72.03,72.034,16000000.0
2008-09-29 10:40:00,72.051,72.059,72.045,72.045,23400000.0
2008-09-29 10:41:00,72.053,72.061,72.047,72.061,57600000.0
2008-09-29 10:42:00,72.084,72.107,72.084,72.107,38400000.0
2008-09-29 10:43:00,72.099,72.099,72.088,72.096,9600000.0
2008-09-29 10:44:00,72.055,72.059,72.039,72.039,19200000.0
2008-09-29 10:45:00,72.037,72.058,72.037,72.058,22400000.0
2008-09-29 10:46:00,72.052,72.052,72.031,72.031,29200000.0
2008-09-29 10:47:00,72.022,72.022,72.012,72.012,25600000.0
2008-09-29 10:48:00,72.027,72.041,72.027,72.039,38400000.0
2008-09-29 10:49:00,72.038,72.052,72.038,72.052,25600000.0
2008-09-29 10:50:00,71.995,72.031,71.986,71.986,60000000.0
2008-09-29 10:51:00,71.975,71.978,71.97,71.976,68800000.0
2008-09-29 10:52:00,71.989,72.012,71.989,71.999,35200000.0
2008-09-29 10:53:00,71.997,72.021,71.997,72.018,58000000.0
2008-09-29 10:54:00,72.022,72.022,71.975,71.975,54400000.0
2008-09-29 10:55:00,71.982,72.009,71.981,72.009,42000000.0
2008-09-29 10:56:00,72.005,72.005,71.958,71.959,44200000.0
2008-09-29 10:57:00,71.96,72.004,71.96,72.004,33000000.0
2008-09-29 10:58:00,71.99,71.99,71.959,71.959,40000000.0
2008-09-29 10:59:00,71.956,71.958,71.947,71.951,49000000.0
2008-09-29 11:00:00,71.94,71.952,71.94,71.952,51200000.0
2008-09-29 11:01:00,71.941,71.943,71.933,71.943,12800000.0
2008-09-29 11:02:00,71.947,71.962,71.947,71.949,19600000.0
2008-09-29 11:03:00,71.947,71.947,71.883,71.899,37200000.0
2008-09-29 11:04:00,71.89,71.909,71.89,71.902,27200000.0
2008-09-29 11:05:00,71.89,71.979,71.881,71.979,10600000.0
2008-09-29 11:06:00,72.007,72.059,72.007,72.059,30400000.0
2008-09-29 11:07:00,72.08,72.087,72.069,72.069,46200000.0
2008-09-29 11:08:00,72.053,72.053,72.045,72.046,32400000.0
2008-09-29 11:09:00,72.006,72.009,71.995,72.007,74600000.0
2008-09-29 11:10:00,72.015,72.06,72.015,72.06,36800000.0
2008-09-29 11:11:00,72.041,72.055,72.028,72.029,52800000.0
2008-09-29 11:12:00,72.031,72.063,72.031,72.055,70800000.0
2008-09-29 11:13:00,72.057,72.072,72.057,72.06,12800000.0
2008-09-29 11:14:00,72.052,72.052,72.027,72.027,57600000.0
2008-09-29 11:15:00,72.019,72.021,72.007,72.021,11200000.0
2008-09-29 11:16:00,72.033,72.043,72.03,72.043,18000000.0
2008-09-29 11:17:00,72.051,72.065,72.051,72.057,54400000.0
2008-09-29 11:18:00,72.049,72.049,71.984,72.008,73600000.0
2008-09-29 11:19:00,72.002,72.012,71.997,72.008,56400000.0
2008-09-29 11:20:00,71.998,71.999,71.98,71.987,35200000.0
2008-09-29 11:21:00,71.979,71.979,71.935,71.935,39400000.0
2008-09-29 11:22:00,71.914,71.928,71.914,71.927,41600000.0
2008-09-29 11:23:00,71.924,71.932,71.876,71.876,51600000.0
2008-09-29 11:24:00,71.856,71.893,71.856,71.881,52200000.0
2008-09-29 11:25:00,71.867,71.872,71.85,71.864,35600000.0
2008-09-29 11:26:00,71.854,71.88,71.854,71.867,27200000.0
2008-09-29 11:27:00,71.844,71.844,71.827,71.827,12800000.0
2008-09-29 11:28:00,71.826,71.843,71.826,71.83,42400000.0
2008-09-29 11:29:00,71.817,71.817,71.73,71.73,43600000.0
2008-09-29 11:30:00,71.727,71.774,71.724,71.774,11200000.0
2008-09-29 11:31:00,71.775,71.775,71.75,71.75,27200000.0
2008-09-29 11:32:00,71.754,71.754,71.72,71.72,35200000.0
2008-09-29 11:33:00,71.71,71.74,71.71,71.74,17600000.0
2008-09-29 11:34:00,71.737,71.747,71.731,71.731,33600000.0
2008-09-29 11:35:00,71.718,71.719,71.69,71.696,18000000.0
2008-09-29 11:36:00,71.696,71.696,71.672,71.676,43200000.0
2008-09-29 11:37:00,71.693,71.718,71.692,71.718,41600000.0
2008-09-29 11:38:00,71.725,71.735,71.707,71.707,27200000.0
2008-09-29 11:39:00,71.71,71.76,71.71,71.76,11200000.0
2008-09-29 11:40:00,71.772,71.772,71.756,71.756,22400000.0
2008-09-29 11:41:00,71.75,71.752,71.737,71.752,38400000.0
2008-09-29 11:42:00,71.749,71.749,71.737,71.747,38400000.0
2008-09-29 11:43:00,71.742,71.762,71.732,71.757,17600000.0
2008-09-29 11:44:00,71.757,71.762,71.725,71.725,59200000.0
2008-09-29 11:45:00,71.727,71.735,71.723,71.735,49600000.0
2008-09-29 11:46:00,71.736,71.74,71.725,71.725,11200000.0
2008-09-29 11:47:00,71.744,71.744,71.711,71.711,56000000.0
2008-09-29 11:48:00,71.725,71.728,71.712,71.727,13800000.0
2008-09-29 11:49:00,71.744,71.754,71.741,71.751,41600000.0
2008-09-29 11:50:00,71.767,71.772,71.749,71.749,44800000.0
2008-09-29 11:51:00,71.753,71.758,71.746,71.758,44800000.0
2008-09-29 11:52:00,71.76,71.76,71.743,71.743,32000000.0
2008-09-29 11:53:00,71.771,71.8,71.771,71.8,34600000.0
2008-09-29 11:54:00,71.792,71.807,71.79,71.802,48000000.0
2008-09-29 11:55:00,71.811,71.836,71.811,71.833,44800000.0
2008-09-29 11:56:00,71.827,71.831,71.824,71.826,64000000.0
2008-09-29 11:57:00,71.829,71.835,71.823,71.826,22400000.0
2008-09-29 11:58:00,71.81,71.81,71.792,71.801,41600000.0
2008-09-29 11:59:00,71.788,71.788,71.74,71.74,51200000.0
2008-09-29 12:00:00,71.724,71.737,71.709,71.737,36800000.0
2008-09-29 12:01:00,71.745,71.746,71.723,71.744,19200000.0
2008-09-29 12:02:00,71.742,71.754,71.731,71.754,12800000.0
2008-09-29 12:03:00,71.768,71.768,71.753,71.754,51000000.0
2008-09-29 12:04:00,71.69,71.725,71.69,71.708,24000000.0
2008-09-29 12:05:00,71.731,71.731,71.707,71.707,28800000.0
2008-09-29 12:06:00,71.703,71.732,71.698,71.698,24000000.0
2008-09-29 12:07:00,71.697,71.744,71.697,71.744,21200000.0
2008-09-29 12:08:00,71.721,71.721,71.678,71.678,43200000.0
2008-09-29 12:09:00,71.676,71.679,71.671,71.676,25600000.0
2008-09-29 12:10:00,71.681,71.693,71.678,71.689,11200000.0
2008-09-29 12:11:00,71.69,71.694,71.685,71.685,27600000.0
2008-09-29 12:12:00,71.695,71.697,71.691,71.691,30400000.0
2008-09-29 12:13:00,71.703,71.767,71.703,71.767,13800000.0
2008-09-29 12:14:00,71.781,71.818,71.776,71.818,16000000.0
2008-09-29 12:15:00,71.833,71.9,71.833,71.9,27600000.0
2008-09-29 12:16:00,71.915,71.915,71.899,71.9,27200000.0
2008-09-29 12:17:00,71.887,71.895,71.88,71.88,43000000.0
2008-09-29 12:18:00,71.867,71.882,71.864,71.868,25600000.0
2008-09-29 12:19:00,71.858,71.869,71.855,71.869,35200000.0
2008-09-29 12:20:00,71.868,71.879,71.868,71.879,36200000.0
2008-09-29 12:21:00,71.876,71.876,71.854,71.854,59600000.0
2008-09-29 12:22:00,71.847,71.856,71.843,71.85,30400000.0
2008-09-29 12:23:00,71.849,71.849,71.828,71.828,32400000.0
2008-09-29 12:24:00,71.829,71.834,71.821,71.831,33000000.0
2008-09-29 12:25:00,71.818,71.819,71.786,71.786,22400000.0
2008-09-29 12:26:00,71.786,71.786,71.774,71.774,30400000.0
2008-09-29 12:27:00,71.791,71.807,71.791,71.807,30400000.0
2008-09-29 12:28:00,71.812,71.836,71.812,71.836,60800000.0
2008-09-29 12:29:00,71.77,71.881,71.72,71.72,114000000.0
2008-09-29 12:30:00,71.795,71.798,71.708,71.792,45800000.0
2008-09-29 12:31:00,71.793,71.798,71.789,71.789,70400000.0
2008-09-29 12:32:00,71.792,71.793,71.786,71.786,28800000.0
2008-09-29 12:33:00,71.786,71.791,71.754,71.754,40000000.0
2008-09-29 12:34:00,71.722,71.743,71.713,71.713,27200000.0
2008-09-29 12:35:00,71.739,71.739,71.723,71.729,25600000.0
2008-09-29 12:36:00,71.719,71.719,71.701,71.701,47800000.0
2008-09-29 12:37:00,71.711,71.719,71.709,71.711,14400000.0
2008-09-29 12:38:00,71.724,71.75,71.724,71.75,14400000.0
2008-09-29 12:39:00,71.751,71.764,71.751,71.764,24000000.0
2008-09-29 12:40:00,71.766,71.766,71.753,71.763,16400000.0
2008-09-29 12:41:00,71.775,71.787,71.775,71.787,22800000.0
2008-09-29 12:42:00,71.778,71.783,71.777,71.781,22400000.0
2008-09-29 12:43:00,71.75,71.76,71.744,71.75,36800000.0
2008-09-29 12:44:00,71.755,71.755,71.743,71.743,22400000.0
2008-09-29 12:45:00,71.77,71.77,71.762,71.768,35200000.0
2008-09-29 12:46:00,71.758,71.76,71.722,71.722,45200000.0
2008-09-29 12:47:00,71.71,71.734,71.71,71.734,30400000.0
2008-09-29 12:48:00,71.747,71.748,71.743,71.748,32000000.0
2008-09-29 12:49:00,71.74,71.751,71.739,71.739,40000000.0
2008-09-29 12:50:00,71.736,71.763,71.736,71.763,16000000.0
2008-09-29 12:51:00,71.792,71.851,71.792,71.851,22400000.0
2008-09-29 12:52:00,71.826,71.834,71.811,71.834,25600000.0
2008-09-29 12:53:00,71.835,71.843,71.835,71.839,11200000.0
2008-09-29 12:54:00,71.84,71.84,71.83,71.839,11600000.0
2008-09-29 12:55:00,71.838,71.838,71.769,71.769,24000000.0
2008-09-29 12:56:00,71.758,71.779,71.758,71.779,12800000.0
2008-09-29 12:57:00,71.789,71.806,71.788,71.806,27600000.0
2008-09-29 12:58:00,71.803,71.814,71.79,71.79,12800000.0
2008-09-29 12:59:00,71.783,71.783,71.75,71.763,14400000.0
2008-09-29 13:00:00,71.749,71.749,71.712,71.729,16400000.0
2008-09-29 13:01:00,71.749,71.749,71.736,71.746,17600000.0
2008-09-29 13:02:00,71.746,71.751,71.744,71.749,12800000.0
2008-09-29 13:03:00,71.756,71.756,71.735,71.735,12800000.0
2008-09-29 13:04:00,71.758,71.758,71.723,71.723,16000000.0
2008-09-29 13:05:00,71.698,71.698,71.656,71.656,12800000.0
2008-09-29 13:06:00,71.66,71.66,71.625,71.63,17600000.0
2008-09-29 13:07:00,71.628,71.666,71.628,71.666,12800000.0
2008-09-29 13:08:00,71.658,71.658,71.621,71.621,32000000.0
2008-09-29 13:09:00,71.623,71.648,71.623,71.648,28800000.0
2008-09-29 13:10:00,71.648,71.648,71.614,71.618,32000000.0
2008-09-29 13:11:00,71.583,71.583,71.565,71.582,19200000.0
2008-09-29 13:12:00,71.598,71.598,71.581,71.584,16000000.0
2008-09-29 13:13:00,71.589,71.602,71.589,71.602,11200000.0
2008-09-29 13:14:00,71.612,71.632,71.612,71.632,11200000.0
2008-09-29 13:15:00,71.622,71.647,71.621,71.647,11600000.0
2008-09-29 13:16:00,71.642,71.644,71.631,71.644,26000000.0
2008-09-29 13:17:00,71.639,71.641,71.628,71.639,12800000.0
2008-09-29 13:18:00,71.631,71.632,71.615,71.615,56600000.0
2008-09-29 13:19:00,71.611,71.621,71.596,71.616,14400000.0
2008-09-29 13:20:00,71.667,71.678,71.655,71.655,12800000.0
2008-09-29 13:21:00,71.665,71.683,71.665,71.683,56400000.0
2008-09-29 13:22:00,71.674,71.674,71.665,71.67,11200000.0
2008-09-29 13:23:00,71.659,71.678,71.659,71.678,12800000.0
2008-09-29 13:24:00,71.668,71.677,71.668,71.677,14400000.0
2008-09-29 13:25:00,71.674,71.684,71.663,71.684,33600000.0
2008-09-29 13:26:00,71.708,71.715,71.701,71.701,24000000.0
2008-09-29 13:27:00,71.68,71.68,71.658,71.658,40000000.0
2008-09-29 13:28:00,71.638,71.643,71.638,71.64,21200000.0
2008-09-29 13:29:00,71.637,71.641,71.627,71.636,21800000.0
2008-09-29 13:30:00,71.646,71.663,71.646,71.663,36800000.0
2008-09-29 13:31:00,71.671,71.694,71.671,71.694,11200000.0
2008-09-29 13:32:00,71.703,71.703,71.684,71.684,17600000.0
2008-09-29 13:33:00,71.695,71.701,71.68,71.684,12800000.0
2008-09-29 13:34:00,71.675,71.682,71.671,71.671,12800000.0
2008-09-29 13:35:00,71.692,71.714,71.692,71.705,12200000.0
2008-09-29 13:36:00,71.709,71.711,71.698,71.709,48000000.0
2008-09-29 13:37:00,71.692,71.698,71.676,71.698,24000000.0
2008-09-29 13:38:00,71.734,71.74,71.734,71.738,28800000.0
2008-09-29 13:39:00,71.73,71.73,71.693,71.7,25600000.0
2008-09-29 13:40:00,71.703,71.742,71.703,71.742,12800000.0
2008-09-29 13:41:00,71.751,71.761,71.746,71.761,16000000.0
2008-09-29 13:42:00,71.737,71.743,71.707,71.717,12800000.0
2008-09-29 13:43:00,71.762,71.766,71.741,71.741,25600000.0
2008-09-29 13:44:00,71.721,71.729,71.718,71.723,28800000.0
2008-09-29 13:45:00,71.719,71.724,71.719,71.721,12200000.0
2008-09-29 13:46:00,71.718,71.718,71.708,71.717,14400000.0
2008-09-29 13:47:00,71.708,71.719,71.708,71.712,27200000.0
2008-09-29 13:48:00,71.718,71.723,71.714,71.72,14400000.0
2008-09-29 13:49:00,71.72,71.733,71.72,71.733,33600000.0
2008-09-29 13:50:00,71.713,71.723,71.704,71.723,33600000.0
2008-09-29 13:51:00,71.735,71.746,71.735,71.741,16000000.0
2008-09-29 13:52:00,71.75,71.75,71.739,71.743,40000000.0
2008-09-29 13:53:00,71.743,71.754,71.738,71.739,36800000.0
2008-09-29 13:54:00,71.74,71.749,71.74,71.748,24000000.0
2008-09-29 13:55:00,71.757,71.76,71.754,71.756,11200000.0
2008-09-29 13:56:00,71.757,71.772,71.757,71.763,14800000.0
2008-09-29 13:57:00,71.762,71.762,71.749,71.75,14400000.0
2008-09-29 13:58:00,71.742,71.742,71.704,71.708,32000000.0
2008-09-29 13:59:00,71.705,71.71,71.702,71.704,48000000.0
2008-09-29 14:00:00,71.709,71.714,71.704,71.714,32000000.0
2008-09-29 14:01:00,71.713,71.713,71.703,71.706,14400000.0
2008-09-29 14:02:00,71.702,71.705,71.695,71.705,28200000.0
2008-09-29 14:03:00,71.711,71.721,71.71,71.721,14400000.0
2008-09-29 14:04:00,71.714,71.72,71.71,71.713,15200000.0
2008-09-29 14:05:00,71.724,71.752,71.72,71.752,25600000.0
2008-09-29 14:06:00,71.75,71.77,71.75,71.769,17600000.0
2008-09-29 14:07:00,71.772,71.787,71.772,71.787,12800000.0
2008-09-29 14:08:00,71.792,71.795,71.743,71.743,23400000.0
2008-09-29 14:09:00,71.756,71.761,71.747,71.757,11200000.0
2008-09-29 14:10:00,71.746,71.751,71.744,71.749,17600000.0
2008-09-29 14:11:00,71.738,71.745,71.737,71.738,13200000.0
2008-09-29 14:12:00,71.742,71.742,71.729,71.73,12800000.0
2008-09-29 14:13:00,71.719,71.724,71.706,71.711,24000000.0
2008-09-29 14:14:00,71.724,71.753,71.724,71.732,20800000.0
2008-09-29 14:15:00,71.727,71.75,71.714,71.75,33600000.0
2008-09-29 14:16:00,71.724,71.724,71.682,71.714,27200000.0
2008-09-29 14:17:00,71.739,71.739,71.7,71.7,11200000.0
2008-09-29 14:18:00,71.687,71.687,71.651,71.669,16000000.0
2008-09-29 14:19:00,71.678,71.699,71.678,71.679,40000000.0
2008-09-29 14:20:00,71.671,71.671,71.654,71.665,14400000.0
2008-09-29 14:21:00,71.666,71.693,71.664,71.693,34400000.0
2008-09-29 14:22:00,71.699,71.699,71.667,71.667,14400000.0
2008-09-29 14:23:00,71.654,71.654,71.647,71.647,17600000.0
2008-09-29 14:24:00,71.641,71.641,71.623,71.629,36800000.0
2008-09-29 14:25:00,71.629,71.644,71.629,71.641,12800000.0
2008-09-29 14:26:00,71.654,71.673,71.654,71.673,19200000.0
2008-09-29 14:27:00,71.678,71.683,71.669,71.669,11600000.0
2008-09-29 14:28:00,71.678,71.678,71.661,71.661,11200000.0
2008-09-29 14:29:00,71.658,71.664,71.648,71.649,12800000.0
2008-09-29 14:30:00,71.667,71.719,71.619,71.619,11200000.0
2008-09-29 14:31:00,71.706,71.706,71.601,71.69,16000000.0
2008-09-29 14:32:00,71.687,71.697,71.687,71.689,12800000.0
2008-09-29 14:33:00,71.692,71.692,71.673,71.673,17600000.0
2008-09-29 14:34:00,71.65,71.668,71.65,71.664,18000000.0
2008-09-29 14:35:00,71.677,71.677,71.648,71.651,11200000.0
2008-09-29 14:36:00,71.64,71.663,71.64,71.663,12800000.0
2008-09-29 14:37:00,71.651,71.651,71.623,71.641,12800000.0
2008-09-29 14:38:00,71.642,71.656,71.636,71.656,11200000.0
2008-09-29 14:39:00,71.611,71.611,71.579,71.599,17600000.0
2008-09-29 14:40:00,71.604,71.609,71.6,71.609,16000000.0
2008-09-29 14:41:00,71.598,71.598,71.573,71.579,11200000.0
2008-09-29 14:42:00,71.532,71.532,71.507,71.507,12800000.0
2008-09-29 14:43:00,71.511,71.514,71.485,71.51,17600000.0
2008-09-29 14:44:00,71.531,71.534,71.497,71.497,12800000.0
2008-09-29 14:45:00,71.47,71.49,71.47,71.485,13200000.0
2008-09-29 14:46:00,71.482,71.504,71.482,71.504,17600000.0
2008-09-29 14:47:00,71.511,71.511,71.476,71.476,12200000.0
2008-09-29 14:48:00,71.477,71.477,71.462,71.462,11200000.0
2008-09-29 14:49:00,71.446,71.447,71.418,71.418,16400000.0
2008-09-29 14:50:00,71.403,71.407,71.392,71.392,12800000.0
2008-09-29 14:51:00,71.378,71.384,71.374,71.374,17600000.0
2008-09-29 14:52:00,71.365,71.386,71.36,71.386,14400000.0
2008-09-29 14:53:00,71.403,71.417,71.403,71.417,11200000.0
2008-09-29 14:54:00,71.423,71.43,71.419,71.429,12200000.0
2008-09-29 14:55:00,71.435,71.472,71.435,71.472,11600000.0
2008-09-29 14:56:00,71.47,71.47,71.451,71.451,16000000.0
2008-09-29 14:57:00,71.469,71.502,71.464,71.502,12800000.0
2008-09-29 14:58:00,71.499,71.499,71.486,71.495,14400000.0
2008-09-29 14:59:00,71.525,71.563,71.525,71.541,12800000.0
2008-09-29 15:00:00,71.523,71.542,71.523,71.535,16000000.0
2008-09-29 15:01:00,71.54,71.55,71.536,71.536,17600000.0
2008-09-29 15:02:00,71.531,71.549,71.531,71.538,11200000.0
2008-09-29 15:03:00,71.528,71.538,71.528,71.538,11600000.0
2008-09-29 15:04:00,71.534,71.539,71.53,71.537,16000000.0
2008-09-29 15:05:00,71.534,71.545,71.534,71.54,12800000.0
2008-09-29 15:06:00,71.522,71.523,71.504,71.504,11200000.0
2008-09-29 15:07:00,71.505,71.505,71.495,71.5,11200000.0
2008-09-29 15:08:00,71.489,71.508,71.488,71.506,11200000.0
2008-09-29 15:09:00,71.512,71.522,71.506,71.522,13800000.0
2008-09-29 15:10:00,71.515,71.515,71.477,71.485,16000000.0
2008-09-29 15:11:00,71.487,71.499,71.487,71.498,11600000.0
2008-09-29 15:12:00,71.488,71.502,71.488,71.497,12800000.0
2008-09-29 15:13:00,71.496,71.496,71.486,71.488,12800000.0
2008-09-29 15:14:00,71.478,71.478,71.438,71.438,16000000.0
2008-09-29 15:15:00,71.426,71.429,71.387,71.387,17600000.0
2008-09-29 15:16:00,71.384,71.404,71.384,71.404,12800000.0
2008-09-29 15:17:00,71.411,71.436,71.411,71.433,14400000.0
2008-09-29 15:18:00,71.432,71.432,71.402,71.402,12800000.0
2008-09-29 15:19:00,71.407,71.407,71.387,71.402,16000000.0
2008-09-29 15:20:00,71.409,71.413,71.405,71.408,16400000.0
2008-09-29 15:21:00,71.418,71.418,71.292,71.378,17600000.0
2008-09-29 15:22:00,71.371,71.377,71.363,71.372,11200000.0
2008-09-29 15:23:00,71.39,71.39,71.368,71.368,11200000.0
2008-09-29 15:24:00,71.362,71.383,71.361,71.383,11200000.0
2008-09-29 15:25:00,71.37,71.371,71.35,71.35,12800000.0
2008-09-29 15:26:00,71.346,71.36,71.346,71.359,14400000.0
2008-09-29 15:27:00,71.361,71.37,71.354,71.354,12800000.0
2008-09-29 15:28:00,71.362,71.368,71.353,71.366,12800000.0
2008-09-29 15:29:00,71.378,71.445,71.378,71.445,17600000.0
2008-09-29 15:30:00,71.485,71.516,71.485,71.516,17600000.0
2008-09-29 15:31:00,71.513,71.513,71.487,71.488,12800000.0
2008-09-29 15:32:00,71.492,71.492,71.476,71.476,11200000.0
2008-09-29 15:33:00,71.46,71.46,71.388,71.388,11200000.0
2008-09-29 15:34:00,71.348,71.349,71.339,71.339,10600000.0
2008-09-29 15:35:00,71.317,71.319,71.308,71.311,12800000.0
2008-09-29 15:36:00,71.294,71.303,71.279,71.287,14400000.0
2008-09-29 15:37:00,71.287,71.293,71.285,71.287,16000000.0
2008-09-29 15:38:00,71.278,71.299,71.278,71.299,16000000.0
2008-09-29 15:39:00,71.297,71.315,71.297,71.308,14400000.0
2008-09-29 15:40:00,71.283,71.283,71.26,71.278,12800000.0
2008-09-29 15:41:00,71.299,71.317,71.295,71.312,16000000.0
2008-09-29 15:42:00,71.309,71.312,71.242,71.284,17600000.0
2008-09-29 15:43:00,71.278,71.278,71.247,71.247,12800000.0
2008-09-29 15:44:00,71.27,71.274,71.269,71.271,12200000.0
2008-09-29 15:45:00,71.258,71.258,71.25,71.257,12800000.0
2008-09-29 15:46:00,71.241,71.26,71.241,71.26,11200000.0
2008-09-29 15:47:00,71.263,71.263,71.253,71.253,11200000.0
2008-09-29 15:48:00,71.25,71.273,71.25,71.271,12800000.0
2008-09-29 15:49:00,71.267,71.289,71.267,71.277,11200000.0
2008-09-29 15:50:00,71.286,71.295,71.286,71.291,14400000.0
2008-09-29 15:51:00,71.299,71.313,71.295,71.295,11200000.0
2008-09-29 15:52:00,71.305,71.309,71.302,71.305,11200000.0
2008-09-29 15:53:00,71.296,71.297,71.286,71.286,12800000.0
2008-09-29 15:54:00,71.271,71.271,71.228,71.228,17600000.0
2008-09-29 15:55:00,71.181,71.181,71.144,71.144,17600000.0
2008-09-29 15:56:00,71.133,71.171,71.133,71.171,11200000.0
2008-09-29 15:57:00,71.173,71.173,71.127,71.127,14400000.0
2008-09-29 15:58:00,71.104,71.114,71.104,71.114,11200000.0
2008-09-29 15:59:00,71.138,71.161,71.138,71.161,11200000.0
2008-09-29 16:00:00,71.226,71.359,71.226,71.335,11600000.0
2008-09-29 16:01:00,71.313,71.333,71.313,71.333,11200000.0
2008-09-29 16:02:00,71.352,71.352,71.325,71.334,17600000.0
2008-09-29 16:03:00,71.328,71.341,71.315,71.341,12800000.0
2008-09-29 16:04:00,71.357,71.357,71.295,71.329,11000000.0
2008-09-29 16:05:00,71.358,71.365,71.304,71.342,14400000.0
2008-09-29 16:06:00,71.344,71.371,71.343,71.367,16000000.0
2008-09-29 16:07:00,71.361,71.403,71.361,71.403,11200000.0
2008-09-29 16:08:00,71.365,71.368,71.362,71.365,11200000.0
2008-09-29 16:09:00,71.29,71.29,71.255,71.282,17000000.0
2008-09-29 16:10:00,71.278,71.294,71.238,71.238,12800000.0
2008-09-29 16:11:00,71.211,71.211,71.16,71.207,11200000.0
2008-09-29 16:12:00,71.23,71.241,71.215,71.231,17600000.0
2008-09-29 16:13:00,71.221,71.249,71.221,71.234,11200000.0
2008-09-29 16:14:00,71.246,71.311,71.246,71.31,14400000.0
2008-09-29 16:15:00,71.261,71.261,71.216,71.22,11200000.0
2008-09-29 16:16:00,71.198,71.198,71.135,71.135,11200000.0
2008-09-29 16:17:00,71.136,71.157,71.129,71.153,17600000.0
2008-09-29 16:18:00,71.118,71.118,71.082,71.094,9600000.0
2008-09-29 16:19:00,71.12,71.135,71.11,71.11,11200000.0
2008-09-29 16:20:00,71.057,71.074,71.039,71.039,11200000.0
2008-09-29 16:21:00,71.015,71.015,70.94,70.94,11200000.0
2008-09-29 16:22:00,70.948,70.979,70.948,70.979,11200000.0
2008-09-29 16:23:00,70.983,70.983,70.937,70.955,12800000.0
2008-09-29 16:24:00,70.992,71.026,70.992,71.025,11200000.0
2008-09-29 16:25:00,71.03,71.047,71.03,71.047,12800000.0
2008-09-29 16:26:00,71.025,71.053,71.016,71.053,12800000.0
2008-09-29 16:27:00,71.063,71.064,71.051,71.051,17600000.0
2008-09-29 16:28:00,71.037,71.051,71.024,71.051,11200000.0
2008-09-29 16:29:00,71.088,71.174,71.088,71.174,14400000.0
2008-09-29 16:30:00,71.166,71.166,71.155,71.159,14400000.0
2008-09-29 16:31:00,71.134,71.134,71.123,71.134,14400000.0
2008-09-29 16:32:00,71.153,71.153,71.132,71.146,8000000.0
2008-09-29 16:33:00,71.16,71.181,71.16,71.181,14400000.0
2008-09-29 16:34:00,71.182,71.197,71.174,71.197,17600000.0
2008-09-29 16:35:00,71.176,71.249,71.176,71.249,12800000.0
2008-09-29 16:36:00,71.247,71.247,71.223,71.226,11200000.0
2008-09-29 16:37:00,71.213,71.266,71.189,71.266,12800000.0
2008-09-29 16:38:00,71.272,71.272,71.221,71.221,14400000.0
2008-09-29 16:39:00,71.228,71.23,71.212,71.216,12800000.0
2008-09-29 16:40:00,71.201,71.201,71.184,71.184,17600000.0
2008-09-29 16:41:00,71.167,71.167,71.131,71.131,12800000.0
2008-09-29 16:42:00,71.108,71.108,71.061,71.061,11200000.0
2008-09-29 16:43:00,71.081,71.081,71.031,71.031,12800000.0
2008-09-29 16:44:00,71.011,71.013,70.999,71.013,11200000.0
2008-09-29 16:45:00,71.062,71.103,71.062,71.103,11200000.0
2008-09-29 16:46:00,71.133,71.185,71.133,71.173,14400000.0
2008-09-29 16:47:00,71.195,71.195,71.168,71.168,17600000.0
2008-09-29 16:48:00,71.185,71.186,71.168,71.172,11200000.0
2008-09-29 16:49:00,71.192,71.28,71.192,71.28,12800000.0
2008-09-29 16:50:00,71.282,71.282,71.245,71.245,17600000.0
2008-09-29 16:51:00,71.22,71.22,71.132,71.132,11200000.0
2008-09-29 16:52:00,71.198,71.2,71.173,71.184,17000000.0
2008-09-29 16:53:00,71.168,71.17,71.158,71.166,17600000.0
2008-09-29 16:54:00,71.154,71.154,71.137,71.149,9600000.0
2008-09-29 16:55:00,71.157,71.167,71.152,71.167,13800000.0
2008-09-29 16:56:00,71.168,71.174,71.155,71.158,12800000.0
2008-09-29 16:57:00,71.185,71.185,71.15,71.165,16000000.0
2008-09-29 16:58:00,71.171,71.178,71.151,71.151,12800000.0
2008-09-29 16:59:00,71.158,71.194,71.158,71.172,12800000.0
2008-09-29 17:00:00,71.137,71.137,71.111,71.135,10600000.0
2008-09-29 17:01:00,71.127,71.127,71.032,71.116,12800000.0
2008-09-29 17:02:00,71.115,71.134,71.115,71.134,16000000.0
2008-09-29 17:03:00,71.143,71.17,71.141,71.17,11200000.0
2008-09-29 17:04:00,71.188,71.188,71.17,71.178,11000000.0
2008-09-29 17:05:00,71.168,71.171,71.151,71.151,17600000.0
2008-09-29 17:06:00,71.149,71.166,71.148,71.148,11200000.0
2008-09-29 17:07:00,71.133,71.149,71.125,71.149,11200000.0
2008-09-29 17:08:00,71.158,71.172,71.158,71.166,17600000.0
2008-09-29 17:09:00,71.16,71.195,71.16,71.195,16000000.0
2008-09-29 17:10:00,71.203,71.203,71.175,71.175,11200000.0
2008-09-29 17:11:00,71.181,71.182,71.164,71.181,12800000.0
2008-09-29 17:12:00,71.165,71.172,71.148,71.148,12800000.0
2008-09-29 17:13:00,71.152,71.172,71.152,71.172,12800000.0
2008-09-29 17:14:00,71.183,71.204,71.183,71.197,12800000.0
2008-09-29 17:15:00,71.206,71.208,71.183,71.183,12800000.0
2008-09-29 17:16:00,71.192,71.208,71.192,71.204,11200000.0
2008-09-29 17:17:00,71.205,71.205,71.174,71.187,11600000.0
2008-09-29 17:18:00,71.173,71.176,71.162,71.162,12800000.0
2008-09-29 17:19:00,71.173,71.219,71.173,71.219,16000000.0
2008-09-29 17:20:00,71.249,71.288,71.249,71.288,11200000.0
2008-09-29 17:21:00,71.317,71.356,71.314,71.337,12800000.0
2008-09-29 17:22:00,71.332,71.342,71.211,71.293,11200000.0
2008-09-29 17:23:00,71.245,71.253,71.238,71.252,11200000.0
2008-09-29 17:24:00,71.257,71.29,71.257,71.29,11200000.0
2008-09-29 17:25:00,71.29,71.295,71.267,71.267,11200000.0
2008-09-29 17:26:00,71.271,71.288,71.271,71.288,11200000.0
2008-09-29 17:27:00,71.322,71.322,71.283,71.283,18000000.0
2008-09-29 17:28:00,71.304,71.304,71.284,71.289,12800000.0
2008-09-29 17:29:00,71.277,71.287,71.271,71.271,12800000.0
2008-09-29 17:30:00,71.282,71.282,71.253,71.253,11200000.0
2008-09-29 17:31:00,71.238,71.252,71.238,71.252,13200000.0
2008-09-29 17:32:00,71.271,71.307,71.263,71.307,11200000.0
2008-09-29 17:33:00,71.331,71.331,71.314,71.314,12800000.0
2008-09-29 17:34:00,71.317,71.348,71.315,71.348,11200000.0
2008-09-29 17:35:00,71.371,71.382,71.368,71.368,12800000.0
2008-09-29 17:36:00,71.36,71.362,71.354,71.357,11200000.0
2008-09-29 17:37:00,71.357,71.362,71.353,71.353,11200000.0
2008-09-29 17:38:00,71.357,71.357,71.322,71.322,16000000.0
2008-09-29 17:39:00,71.337,71.341,71.33,71.333,17600000.0
2008-09-29 17:40:00,71.335,71.34,71.333,71.337,11200000.0
2008-09-29 17:41:00,71.331,71.331,71.306,71.323,11200000.0
2008-09-29 17:42:00,71.326,71.33,71.315,71.315,11200000.0
2008-09-29 17:43:00,71.305,71.31,71.304,71.306,12800000.0
2008-09-29 17:44:00,71.32,71.339,71.318,71.318,12800000.0
2008-09-29 17:45:00,71.318,71.323,71.318,71.321,11200000.0
2008-09-29 17:46:00,71.313,71.338,71.311,71.338,12200000.0
2008-09-29 17:47:00,71.348,71.348,71.312,71.312,12800000.0
2008-09-29 17:48:00,71.306,71.306,71.293,71.299,11200000.0
2008-09-29 17:49:00,71.281,71.281,71.247,71.247,11200000.0
2008-09-29 17:50:00,71.268,71.31,71.268,71.287,13200000.0
2008-09-29 17:51:00,71.231,71.231,71.219,71.226,11200000.0
2008-09-29 17:52:00,71.246,71.246,71.229,71.238,13200000.0
2008-09-29 17:53:00,71.254,71.264,71.238,71.238,18400000.0
2008-09-29 17:54:00,71.223,71.242,71.223,71.239,8000000.0
2008-09-29 17:55:00,71.24,71.25,71.24,71.246,12800000.0
2008-09-29 17:56:00,71.235,71.259,71.235,71.252,11200000.0
2008-09-29 17:57:00,71.254,71.26,71.252,71.256,16000000.0
2008-09-29 17:58:00,71.243,71.243,71.225,71.225,12800000.0
2008-09-29 17:59:00,71.235,71.238,71.222,71.237,11600000.0
2008-09-29 18:00:00,71.223,71.223,71.181,71.181,17600000.0
2008-09-29 18:01:00,71.185,71.185,71.08,71.172,18400000.0
2008-09-29 18:02:00,71.17,71.198,71.17,71.198,17600000.0
2008-09-29 18:03:00,71.208,71.227,71.208,71.224,13200000.0
2008-09-29 18:04:00,71.217,71.221,71.214,71.219,11200000.0
2008-09-29 18:05:00,71.224,71.23,71.217,71.23,17600000.0
2008-09-29 18:06:00,71.244,71.261,71.244,71.257,12800000.0
2008-09-29 18:07:00,71.266,71.274,71.26,71.274,11200000.0
2008-09-29 18:08:00,71.284,71.284,71.266,71.268,16000000.0
2008-09-29 18:09:00,71.277,71.277,71.262,71.27,16000000.0
2008-09-29 18:10:00,71.274,71.274,71.248,71.249,12200000.0
2008-09-29 18:11:00,71.239,71.248,71.232,71.248,11200000.0
2008-09-29 18:12:00,71.233,71.253,71.233,71.253,12800000.0
2008-09-29 18:13:00,71.245,71.265,71.245,71.256,11200000.0
2008-09-29 18:14:00,71.263,71.271,71.261,71.267,12800000.0
2008-09-29 18:15:00,71.251,71.258,71.235,71.235,8000000.0
2008-09-29 18:16:00,71.243,71.243,71.217,71.217,12800000.0
2008-09-29 18:17:00,71.224,71.233,71.219,71.233,11200000.0
2008-09-29 18:18:00,71.222,71.222,71.213,71.213,11200000.0
2008-09-29 18:19:00,71.188,71.202,71.185,71.188,16000000.0
2008-09-29 18:20:00,71.219,71.236,71.219,71.221,12800000.0
2008-09-29 18:21:00,71.212,71.213,71.202,71.207,11200000.0
2008-09-29 18:22:00,71.197,71.199,71.134,71.195,16000000.0
2008-09-29 18:23:00,71.183,71.196,71.182,71.19,16000000.0
2008-09-29 18:24:00,71.201,71.21,71.201,71.204,12800000.0
2008-09-29 18:25:00,71.194,71.194,71.166,71.166,11200000.0
2008-09-29 18:26:00,71.147,71.147,71.132,71.139,12200000.0
2008-09-29 18:27:00,71.116,71.122,71.101,71.101,14400000.0
2008-09-29 18:28:00,71.099,71.141,71.099,71.141,12800000.0
2008-09-29 18:29:00,71.14,71.144,71.135,71.135,12800000.0
2008-09-29 18:30:00,71.127,71.127,71.112,71.112,11200000.0
2008-09-29 18:31:00,71.107,71.107,71.084,71.084,12200000.0
2008-09-29 18:32:00,71.106,71.108,71.096,71.103,11200000.0
2008-09-29 18:33:00,71.087,71.087,71.055,71.068,11200000.0
2008-09-29 18:34:00,71.085,71.126,71.085,71.126,12800000.0
2008-09-29 18:35:00,71.126,71.131,71.118,71.13,12800000.0
2008-09-29 18:36:00,71.148,71.174,71.148,71.173,12800000.0
2008-09-29 18:37:00,71.18,71.201,71.18,71.201,17600000.0
2008-09-29 18:38:00,71.187,71.205,71.187,71.202,11200000.0
2008-09-29 18:39:00,71.23,71.261,71.224,71.259,16000000.0
2008-09-29 18:40:00,71.261,71.287,71.261,71.287,12800000.0
2008-09-29 18:41:00,71.307,71.337,71.307,71.337,14400000.0
2008-09-29 18:42:00,71.363,71.393,71.361,71.393,11200000.0
2008-09-29 18:43:00,71.376,71.394,71.376,71.392,12800000.0
2008-09-29 18:44:00,71.406,71.41,71.387,71.387,11200000.0
2008-09-29 18:45:00,71.392,71.397,71.382,71.383,10600000.0
2008-09-29 18:46:00,71.376,71.384,71.376,71.377,10600000.0
2008-09-29 18:47:00,71.372,71.372,71.325,71.325,12800000.0
2008-09-29 18:48:00,71.301,71.301,71.289,71.292,12800000.0
2008-09-29 18:49:00,71.28,71.28,71.262,71.263,12800000.0
2008-09-29 18:50:00,71.26,71.261,71.237,71.251,17600000.0
2008-09-29 18:51:00,71.241,71.241,71.208,71.208,12800000.0
2008-09-29 18:52:00,71.205,71.205,71.194,71.202,12800000.0
2008-09-29 18:53:00,71.204,71.204,71.19,71.196,12800000.0
2008-09-29 18:54:00,71.197,71.223,71.197,71.223,11200000.0
2008-09-29 18:55:00,71.224,71.25,71.224,71.25,11200000.0
2008-09-29 18:56:00,71.255,71.255,71.236,71.243,16000000.0
2008-09-29 18:57:00,71.242,71.242,71.223,71.228,11200000.0
2008-09-29 18:58:00,71.212,71.229,71.212,71.229,11200000.0
2008-09-29 18:59:00,71.239,71.253,71.239,71.253,17000000.0
2008-09-29 19:00:00,71.25,71.259,71.249,71.259,12800000.0
2008-09-29 19:01:00,71.268,71.297,71.268,71.289,12800000.0
2008-09-29 19:02:00,71.329,71.331,71.266,71.266,11200000.0
2008-09-29 19:03:00,71.273,71.283,71.244,71.244,12800000.0
2008-09-29 19:04:00,71.231,71.246,71.231,71.241,16000000.0
2008-09-29 19:05:00,71.233,71.246,71.227,71.228,14400000.0
2008-09-29 19:06:00,71.204,71.204,71.192,71.197,16000000.0
2008-09-29 19:07:00,71.19,71.192,71.176,71.184,11200000.0
2008-09-29 19:08:00,71.187,71.206,71.181,71.206,17600000.0
2008-09-29 19:09:00,71.217,71.229,71.214,71.226,12800000.0
2008-09-29 19:10:00,71.236,71.236,71.206,71.214,17600000.0
2008-09-29 19:11:00,71.201,71.202,71.199,71.2,12800000.0
2008-09-29 19:12:00,71.189,71.2,71.184,71.2,11200000.0
2008-09-29 19:13:00,71.182,71.182,71.167,71.167,11200000.0
2008-09-29 19:14:00,71.154,71.165,71.15,71.15,16000000.0
2008-09-29 19:15:00,71.169,71.195,71.169,71.195,12200000.0
2008-09-29 19:16:00,71.247,71.252,71.236,71.248,12800000.0
2008-09-29 19:17:00,71.249,71.25,71.24,71.248,12800000.0
2008-09-29 19:18:00,71.227,71.227,71.187,71.198,17600000.0
2008-09-29 19:19:00,71.203,71.214,71.19,71.201,15400000.0
2008-09-29 19:20:00,71.182,71.185,71.168,71.168,16000000.0
2008-09-29 19:21:00,71.161,71.161,71.115,71.12,16000000.0
2008-09-29 19:22:00,71.089,71.089,71.075,71.08,10000000.0
2008-09-29 19:23:00,71.082,71.096,71.082,71.093,18000000.0
2008-09-29 19:24:00,71.107,71.121,71.103,71.121,17600000.0
2008-09-29 19:25:00,71.114,71.131,71.114,71.131,17600000.0
2008-09-29 19:26:00,71.132,71.172,71.132,71.172,11600000.0
2008-09-29 19:27:00,71.165,71.165,71.123,71.123,11200000.0
2008-09-29 19:28:00,71.134,71.154,71.134,71.147,12800000.0
2008-09-29 19:29:00,71.184,71.223,71.184,71.221,11200000.0
2008-09-29 19:30:00,71.21,71.21,71.2,71.206,14400000.0
2008-09-29 19:31:00,71.217,71.218,71.204,71.215,17600000.0
2008-09-29 19:32:00,71.207,71.225,71.207,71.21,12800000.0
2008-09-29 19:33:00,71.194,71.195,71.187,71.191,12800000.0
2008-09-29 19:34:00,71.193,71.199,71.193,71.193,12800000.0
2008-09-29 19:35:00,71.151,71.151,71.108,71.108,17600000.0
2008-09-29 19:36:00,71.086,71.097,71.084,71.091,11200000.0
2008-09-29 19:37:00,71.083,71.083,71.046,71.046,11200000.0
2008-09-29 19:38:00,71.011,71.074,71.011,71.074,9600000.0
2008-09-29 19:39:00,71.101,71.117,71.101,71.107,11200000.0
2008-09-29 19:40:00,71.057,71.057,71.036,71.052,14400000.0
2008-09-29 19:41:00,71.029,71.029,71.002,71.002,12800000.0
2008-09-29 19:42:00,70.952,70.956,70.91,70.91,12200000.0
2008-09-29 19:43:00,70.847,70.851,70.826,70.826,11200000.0
2008-09-29 19:44:00,70.785,70.785,70.708,70.708,16400000.0
2008-09-29 19:45:00,70.669,70.669,70.461,70.461,11200000.0
2008-09-29 19:46:00,70.361,70.369,70.334,70.344,11200000.0
2008-09-29 19:47:00,70.355,70.396,70.348,70.348,16000000.0
2008-09-29 19:48:00,70.365,70.467,70.365,70.467,11200000.0
2008-09-29 19:49:00,70.471,70.471,70.448,70.453,12800000.0
2008-09-29 19:50:00,70.522,70.668,70.522,70.668,12800000.0
2008-09-29 19:51:00,70.757,70.809,70.736,70.809,12800000.0
2008-09-29 19:52:00,70.848,70.859,70.788,70.788,11200000.0
2008-09-29 19:53:00,70.753,70.79,70.753,70.787,17600000.0
2008-09-29 19:54:00,70.815,70.923,70.815,70.923,13200000.0
2008-09-29 19:55:00,70.896,70.896,70.866,70.866,11200000.0
2008-09-29 19:56:00,70.858,70.858,70.771,70.771,11200000.0
2008-09-29 19:57:00,70.769,70.871,70.769,70.871,12800000.0
2008-09-29 19:58:00,70.866,70.878,70.854,70.875,14400000.0
2008-09-29 19:59:00,70.916,70.916,70.813,70.822,14400000.0
2008-09-29 20:00:00,70.862,70.931,70.862,70.931,12800000.0
2008-09-29 20:01:00,70.943,70.971,70.936,70.967,11200000.0
2008-09-29 20:02:00,70.955,70.955,70.926,70.926,10600000.0
2008-09-29 20:03:00,70.941,70.952,70.935,70.941,16000000.0
2008-09-29 20:04:00,70.928,70.928,70.903,70.919,12800000.0
2008-09-29 20:05:00,70.919,70.919,70.882,70.916,12800000.0
2008-09-29 20:06:00,70.905,70.948,70.863,70.948,12800000.0
2008-09-29 20:07:00,70.939,70.945,70.866,70.866,16000000.0
2008-09-29 20:08:00,70.858,70.858,70.679,70.679,12800000.0
2008-09-29 20:09:00,70.651,70.782,70.651,70.782,16000000.0
2008-09-29 20:10:00,70.76,70.77,70.74,70.74,17600000.0
2008-09-29 20:11:00,70.71,70.717,70.705,70.706,14400000.0
2008-09-29 20:12:00,70.692,70.723,70.689,70.723,14400000.0
2008-09-29 20:13:00,70.708,70.708,70.685,70.685,11200000.0
2008-09-29 20:14:00,70.692,70.704,70.691,70.697,11200000.0
2008-09-29 20:15:00,70.698,70.698,70.623,70.623,11200000.0
2008-09-29 20:16:00,70.587,70.667,70.587,70.667,12800000.0
2008-09-29 20:17:00,70.678,70.694,70.678,70.683,12200000.0
2008-09-29 20:18:00,70.682,70.682,70.666,70.674,12800000.0
2008-09-29 20:19:00,70.647,70.647,70.633,70.633,11200000.0
2008-09-29 20:20:00,70.659,70.714,70.659,70.714,11200000.0
2008-09-29 20:21:00,70.718,70.749,70.718,70.749,11200000.0
2008-09-29 20:22:00,70.761,70.801,70.761,70.801,11200000.0
2008-09-29 20:23:00,70.802,70.849,70.796,70.849,16000000.0
2008-09-29 20:24:00,70.862,70.862,70.829,70.829,16000000.0
2008-09-29 20:25:00,70.867,70.904,70.867,70.904,13200000.0
2008-09-29 20:26:00,70.917,70.917,70.902,70.902,11200000.0
2008-09-29 20:27:00,70.876,70.876,70.762,70.762,12200000.0
2008-09-29 20:28:00,70.746,70.746,70.729,70.732,17600000.0
2008-09-29 20:29:00,70.712,70.712,70.692,70.703,12800000.0
2008-09-29 20:30:00,70.73,70.748,70.721,70.748,14400000.0
2008-09-29 20:31:00,70.754,70.754,70.739,70.739,14400000.0
2008-09-29 20:32:00,70.774,70.774,70.758,70.763,16000000.0
2008-09-29 20:33:00,70.76,70.765,70.715,70.715,16000000.0
2008-09-29 20:34:00,70.663,70.663,70.57,70.57,16000000.0
2008-09-29 20:35:00,70.498,70.508,70.472,70.472,16000000.0
2008-09-29 20:36:00,70.466,70.498,70.466,70.498,11200000.0
2008-09-29 20:37:00,70.518,70.526,70.517,70.522,17600000.0
2008-09-29 20:38:00,70.564,70.588,70.564,70.577,12800000.0
2008-09-29 20:39:00,70.571,70.571,70.552,70.566,16000000.0
2008-09-29 20:40:00,70.573,70.582,70.572,70.572,12800000.0
2008-09-29 20:41:00,70.563,70.568,70.554,70.554,14400000.0
2008-09-29 20:42:00,70.556,70.556,70.538,70.543,12800000.0
2008-09-29 20:43:00,70.542,70.542,70.504,70.504,17000000.0
2008-09-29 20:44:00,70.464,70.464,70.373,70.373,11200000.0
2008-09-29 20:45:00,70.378,70.38,70.352,70.367,11200000.0
2008-09-29 20:46:00,70.373,70.373,70.338,70.338,12800000.0
2008-09-29 20:47:00,70.284,70.284,70.262,70.262,11200000.0
2008-09-29 20:48:00,70.247,70.27,70.247,70.27,12800000.0
2008-09-29 20:49:00,70.293,70.293,70.266,70.266,11200000.0
2008-09-29 20:50:00,70.277,70.277,70.203,70.203,12800000.0
2008-09-29 20:51:00,70.184,70.199,70.177,70.199,11200000.0
2008-09-29 20:52:00,70.213,70.307,70.213,70.307,11200000.0
2008-09-29 20:53:00,70.335,70.36,70.335,70.359,12800000.0
2008-09-29 20:54:00,70.37,70.379,70.346,70.367,11200000.0
2008-09-29 20:55:00,70.369,70.373,70.355,70.355,12200000.0
2008-09-29 20:56:00,70.344,70.373,70.344,70.353,13200000.0
2008-09-29 20:57:00,70.325,70.331,70.324,70.326,11200000.0
2008-09-29 20:58:00,70.334,70.356,70.334,70.353,17600000.0
2008-09-29 20:59:00,70.36,70.372,70.276,70.369,13800000.0
2008-09-29 21:00:00,70.387,70.419,70.387,70.414,12800000.0
2008-09-29 21:01:00,70.427,70.435,70.423,70.43,17600000.0
2008-09-29 21:02:00,70.408,70.408,70.384,70.39,11200000.0
2008-09-29 21:03:00,70.376,70.376,70.343,70.343,13200000.0
2008-09-29 21:04:00,70.318,70.318,70.283,70.283,11200000.0
2008-09-29 21:05:00,70.267,70.267,70.247,70.251,14400000.0
2008-09-29 21:06:00,70.23,70.23,70.214,70.23,17600000.0
2008-09-29 21:07:00,70.258,70.277,70.252,70.252,12800000.0
2008-09-29 21:08:00,70.24,70.24,70.186,70.186,12800000.0
2008-09-29 21:09:00,70.195,70.198,70.19,70.19,12800000.0
2008-09-29 21:10:00,70.179,70.187,70.163,70.177,12800000.0
2008-09-29 21:11:00,70.191,70.226,70.191,70.226,12800000.0
2008-09-29 21:12:00,70.241,70.241,70.224,70.232,12800000.0
2008-09-29 21:13:00,70.224,70.224,70.185,70.185,11200000.0
2008-09-29 21:14:00,70.179,70.184,70.167,70.167,17600000.0
2008-09-29 21:15:00,70.187,70.194,70.176,70.184,18000000.0
2008-09-29 21:16:00,70.178,70.178,70.158,70.16,12800000.0
2008-09-29 21:17:00,70.154,70.154,70.144,70.144,12800000.0
2008-09-29 21:18:00,70.125,70.125,70.039,70.039,12800000.0
2008-09-29 21:19:00,70.007,70.012,70.0,70.003,12800000.0
2008-09-29 21:20:00,70.026,70.051,70.026,70.051,12200000.0
2008-09-29 21:21:00,70.041,70.052,70.041,70.05,12800000.0
2008-09-29 21:22:00,70.052,70.057,70.046,70.052,12800000.0
2008-09-29 21:23:00,70.036,70.052,70.036,70.052,8000000.0
2008-09-29 21:24:00,70.038,70.043,70.037,70.037,12200000.0
2008-09-29 21:25:00,70.045,70.045,70.019,70.019,11200000.0
2008-09-29 21:26:00,69.987,69.987,69.961,69.974,17600000.0
2008-09-29 21:27:00,69.986,69.987,69.976,69.984,11200000.0
2008-09-29 21:28:00,69.973,69.976,69.969,69.97,12800000.0
2008-09-29 21:29:00,69.952,69.966,69.948,69.948,12800000.0
2008-09-29 21:30:00,69.936,69.936,69.925,69.934,12800000.0
2008-09-29 21:31:00,69.92,69.927,69.916,69.922,11200000.0
2008-09-29 21:32:00,69.921,69.921,69.911,69.913,11200000.0
2008-09-29 21:33:00,69.921,69.929,69.921,69.924,11200000.0
2008-09-29 21:34:00,69.916,69.916,69.895,69.906,11200000.0
2008-09-29 21:35:00,69.899,69.899,69.854,69.854,11200000.0
2008-09-29 21:36:00,69.831,69.845,69.831,69.845,17600000.0
2008-09-29 21:37:00,69.844,69.844,69.831,69.831,12800000.0
2008-09-29 21:38:00,69.833,69.846,69.833,69.845,12800000.0
2008-09-29 21:39:00,69.855,69.874,69.855,69.874,12800000.0
2008-09-29 21:40:00,69.876,69.879,69.869,69.874,16000000.0
2008-09-29 21:41:00,69.887,69.949,69.887,69.949,14400000.0
2008-09-29 21:42:00,69.973,69.989,69.963,69.989,16000000.0
2008-09-29 21:43:00,69.98,70.033,69.98,70.033,17600000.0
2008-09-29 21:44:00,70.059,70.119,70.059,70.104,17600000.0
2008-09-29 21:45:00,70.127,70.127,70.093,70.093,14400000.0
2008-09-29 21:46:00,70.062,70.067,70.036,70.062,12800000.0
2008-09-29 21:47:00,70.073,70.073,69.991,69.991,12800000.0
2008-09-29 21:48:00,69.99,69.993,69.98,69.993,17600000.0
2008-09-29 21:49:00,70.027,70.038,70.016,70.038,14400000.0
2008-09-29 21:50:00,70.02,70.038,69.995,70.038,11200000.0
2008-09-29 21:51:00,70.05,70.05,69.947,70.032,12800000.0
2008-09-29 21:52:00,70.046,70.046,70.03,70.037,12800000.0
2008-09-29 21:53:00,70.028,70.028,69.975,69.975,17600000.0
2008-09-29 21:54:00,69.96,69.981,69.936,69.981,14400000.0
2008-09-29 21:55:00,70.001,70.001,69.929,69.929,11200000.0
2008-09-29 21:56:00,69.927,69.927,69.91,69.91,12800000.0
2008-09-29 21:57:00,69.892,69.907,69.888,69.888,12800000.0
2008-09-29 21:58:00,69.889,69.895,69.883,69.883,16000000.0
2008-09-29 21:59:00,69.89,69.903,69.89,69.892,14400000.0
2008-09-29 22:00:00,69.895,69.941,69.895,69.941,12800000.0
2008-09-29 22:01:00,69.922,69.922,69.898,69.901,12800000.0
2008-09-29 22:02:00,69.9,69.9,69.894,69.897,12800000.0
2008-09-29 22:03:00,69.895,69.905,69.882,69.905,11200000.0
2008-09-29 22:04:00,69.849,69.925,69.849,69.925,11200000.0
2008-09-29 22:05:00,69.911,69.916,69.904,69.913,12800000.0
2008-09-29 22:06:00,69.889,69.917,69.889,69.914,17600000.0
2008-09-29 22:07:00,69.92,69.927,69.914,69.927,13200000.0
2008-09-29 22:08:00,69.939,69.952,69.939,69.952,11200000.0
2008-09-29 22:09:00,69.936,69.945,69.92,69.92,11200000.0
2008-09-29 22:10:00,69.904,69.911,69.903,69.903,17600000.0
2008-09-29 22:11:00,69.916,69.92,69.904,69.904,14400000.0
2008-09-29 22:12:00,69.902,69.921,69.9,69.91,11200000.0
2008-09-29 22:13:00,69.913,69.939,69.913,69.921,15400000.0
2008-09-29 22:14:00,69.916,69.916,69.884,69.884,16000000.0
2008-09-29 22:15:00,69.886,69.886,69.871,69.871,12800000.0
2008-09-29 22:16:00,69.849,69.849,69.833,69.849,12800000.0
2008-09-29 22:17:00,69.826,69.826,69.762,69.762,11600000.0
2008-09-29 22:18:00,69.758,69.762,69.753,69.762,12800000.0
2008-09-29 22:19:00,69.766,69.796,69.766,69.796,14400000.0
2008-09-29 22:20:00,69.819,69.854,69.819,69.854,10600000.0
2008-09-29 22:21:00,69.87,69.875,69.862,69.875,12800000.0
2008-09-29 22:22:00,69.886,69.9,69.886,69.9,11200000.0
2008-09-29 22:23:00,69.906,69.913,69.903,69.903,12800000.0
2008-09-29 22:24:00,69.906,69.91,69.886,69.886,12800000.0
2008-09-29 22:25:00,69.878,69.902,69.869,69.902,17000000.0
2008-09-29 22:26:00,69.901,69.901,69.883,69.883,11200000.0
2008-09-29 22:27:00,69.862,69.862,69.849,69.853,10000000.0
2008-09-29 22:28:00,69.859,69.867,69.849,69.867,17600000.0
2008-09-29 22:29:00,69.885,69.905,69.879,69.905,14400000.0
2008-09-29 22:30:00,69.905,69.908,69.893,69.893,12800000.0
2008-09-29 22:31:00,69.898,69.902,69.89,69.89,11200000.0
2008-09-29 22:32:00,69.899,69.901,69.89,69.893,12800000.0
2008-09-29 22:33:00,69.883,69.888,69.875,69.884,12800000.0
2008-09-29 22:34:00,69.884,69.889,69.88,69.889,12800000.0
2008-09-29 22:35:00,69.904,69.915,69.904,69.91,12200000.0
2008-09-29 22:36:00,69.899,69.91,69.899,69.904,12800000.0
2008-09-29 22:37:00,69.876,69.881,69.869,69.881,16000000.0
2008-09-29 22:38:00,69.913,69.92,69.906,69.917,17600000.0
2008-09-29 22:39:00,69.91,69.924,69.91,69.924,11200000.0
2008-09-29 22:40:00,69.922,69.929,69.919,69.919,16000000.0
2008-09-29 22:41:00,69.947,69.947,69.927,69.933,12800000.0
2008-09-29 22:42:00,69.937,69.953,69.937,69.951,11200000.0
2008-09-29 22:43:00,69.958,69.966,69.955,69.96,11200000.0
2008-09-29 22:44:00,69.949,69.952,69.929,69.945,16000000.0
2008-09-29 22:45:00,69.973,69.993,69.973,69.985,12800000.0
2008-09-29 22:46:00,69.998,70.031,69.998,70.031,12800000.0
2008-09-29 22:47:00,70.053,70.062,70.051,70.062,12800000.0
2008-09-29 22:48:00,70.044,70.055,70.037,70.037,12800000.0
2008-09-29 22:49:00,70.042,70.068,70.038,70.068,11600000.0
2008-09-29 22:50:00,70.057,70.057,70.047,70.049,14400000.0
2008-09-29 22:51:00,70.069,70.069,70.038,70.038,12800000.0
2008-09-29 22:52:00,70.03,70.033,70.006,70.022,14400000.0
2008-09-29 22:53:00,70.015,70.02,70.011,70.014,11200000.0
2008-09-29 22:54:00,69.974,69.985,69.965,69.971,11200000.0
2008-09-29 22:55:00,70.003,70.003,69.985,69.985,12800000.0
2008-09-29 22:56:00,69.986,69.986,69.958,69.967,12800000.0
2008-09-29 22:57:00,69.952,69.993,69.952,69.993,11200000.0
2008-09-29 22:58:00,69.997,70.002,69.993,70.0,14400000.0
2008-09-29 22:59:00,70.005,70.009,69.984,69.987,11200000.0
2008-09-29 23:00:00,69.961,69.962,69.943,69.943,12800000.0
2008-09-29 23:01:00,69.938,69.938,69.903,69.903,11200000.0
2008-09-29 23:02:00,69.883,69.883,69.875,69.881,12800000.0
2008-09-29 23:03:00,69.858,69.859,69.841,69.845,17600000.0
2008-09-29 23:04:00,69.848,69.856,69.847,69.856,11200000.0
2008-09-29 23:05:00,69.887,69.894,69.871,69.894,11200000.0
2008-09-29 23:06:00,69.843,69.843,69.828,69.828,17000000.0
2008-09-29 23:07:00,69.829,69.838,69.786,69.798,12800000.0
2008-09-29 23:08:00,69.814,69.821,69.798,69.815,11200000.0
2008-09-29 23:09:00,69.883,69.887,69.866,69.887,11200000.0
2008-09-29 23:10:00,69.863,69.863,69.79,69.79,11200000.0
2008-09-29 23:11:00,69.791,69.801,69.786,69.801,17600000.0
2008-09-29 23:12:00,69.801,69.818,69.8,69.818,14400000.0
2008-09-29 23:13:00,69.794,69.798,69.791,69.798,14400000.0
2008-09-29 23:14:00,69.798,69.798,69.785,69.785,17600000.0
2008-09-29 23:15:00,69.765,69.765,69.757,69.759,12800000.0
2008-09-29 23:16:00,69.715,69.715,69.707,69.714,12800000.0
2008-09-29 23:17:00,69.711,69.723,69.706,69.715,18000000.0
2008-09-29 23:18:00,69.76,69.764,69.756,69.761,12800000.0
2008-09-29 23:19:00,69.756,69.775,69.756,69.769,12800000.0
2008-09-29 23:20:00,69.744,69.753,69.72,69.748,12800000.0
2008-09-29 23:21:00,69.784,69.789,69.774,69.774,12800000.0
2008-09-29 23:22:00,69.783,69.789,69.783,69.787,12800000.0
2008-09-29 23:23:00,69.788,69.798,69.78,69.78,11200000.0
2008-09-29 23:24:00,69.763,69.765,69.755,69.765,12800000.0
2008-09-29 23:25:00,69.792,69.796,69.705,69.796,11200000.0
2008-09-29 23:26:00,69.79,69.792,69.782,69.788,15400000.0
2008-09-29 23:27:00,69.781,69.791,69.77,69.791,16000000.0
2008-09-29 23:28:00,69.801,69.801,69.784,69.796,12800000.0
2008-09-29 23:29:00,69.763,69.775,69.762,69.762,11200000.0
2008-09-29 23:30:00,69.8,69.809,69.798,69.808,12800000.0
2008-09-29 23:31:00,69.794,69.798,69.792,69.793,11200000.0
2008-09-29 23:32:00,69.795,69.815,69.791,69.815,17600000.0
2008-09-29 23:33:00,69.818,69.833,69.818,69.83,12800000.0
2008-09-29 23:34:00,69.834,69.834,69.814,69.818,14400000.0
2008-09-29 23:35:00,69.81,69.817,69.802,69.817,12800000.0
2008-09-29 23:36:00,69.812,69.812,69.789,69.789,13200000.0
2008-09-29 23:37:00,69.779,69.789,69.771,69.781,16400000.0
2008-09-29 23:38:00,69.768,69.77,69.761,69.77,11200000.0
2008-09-29 23:39:00,69.785,69.805,69.785,69.805,12800000.0
2008-09-29 23:40:00,69.795,69.795,69.773,69.793,12800000.0
2008-09-29 23:41:00,69.78,69.78,69.78,69.78,14400000.0
2008-09-29 23:42:00,69.765,69.765,69.75,69.759,14400000.0
2008-09-29 23:43:00,69.779,69.779,69.722,69.722,11200000.0
2008-09-29 23:44:00,69.696,69.696,69.626,69.626,12800000.0
2008-09-29 23:45:00,69.564,69.594,69.564,69.578,16000000.0
2008-09-29 23:46:00,69.581,69.589,69.581,69.589,11600000.0
2008-09-29 23:47:00,69.585,69.585,69.572,69.572,12800000.0
2008-09-29 23:48:00,69.572,69.58,69.57,69.575,12600000.0
2008-09-29 23:49:00,69.58,69.581,69.566,69.581,17600000.0
2008-09-29 23:50:00,69.581,69.606,69.581,69.606,11200000.0
2008-09-29 23:51:00,69.655,69.683,69.655,69.683,12800000.0
2008-09-29 23:52:00,69.688,69.696,69.679,69.686,14400000.0
2008-09-29 23:53:00,69.686,69.705,69.686,69.699,14400000.0
2008-09-29 23:54:00,69.683,69.683,69.663,69.663,11600000.0
2008-09-29 23:55:00,69.66,69.665,69.653,69.653,12800000.0
2008-09-29 23:56:00,69.655,69.655,69.637,69.644,12800000.0
2008-09-29 23:57:00,69.651,69.654,69.623,69.623,12800000.0
2008-09-29 23:58:00,69.6,69.6,69.556,69.556,11200000.0
2008-09-29 23:59:00,69.518,69.532,69.516,69.526,14400000.0
2008-09-30 00:00:00,69.557,69.592,69.557,69.592,12800000.0
2008-09-30 00:01:00,69.601,69.609,69.581,69.581,11200000.0
2008-09-30 00:02:00,69.586,69.595,69.586,69.595,12800000.0
2008-09-30 00:03:00,69.589,69.589,69.559,69.559,11200000.0
2008-09-30 00:04:00,69.549,69.549,69.531,69.531,14400000.0
2008-09-30 00:05:00,69.527,69.542,69.516,69.523,13200000.0
2008-09-30 00:06:00,69.513,69.513,69.472,69.472,11200000.0
2008-09-30 00:07:00,69.456,69.469,69.456,69.465,16400000.0
2008-09-30 00:08:00,69.459,69.459,69.416,69.416,12800000.0
2008-09-30 00:09:00,69.411,69.418,69.406,69.418,12800000.0
2008-09-30 00:10:00,69.419,69.419,69.403,69.41,12600000.0
2008-09-30 00:11:00,69.413,69.415,69.41,69.415,11200000.0
2008-09-30 00:12:00,69.422,69.431,69.421,69.431,11600000.0
2008-09-30 00:13:00,69.434,69.436,69.423,69.434,11200000.0
2008-09-30 00:14:00,69.433,69.459,69.433,69.459,10600000.0
2008-09-30 00:15:00,69.474,69.479,69.465,69.465,11200000.0
2008-09-30 00:16:00,69.467,69.475,69.466,69.471,11200000.0
2008-09-30 00:17:00,69.468,69.476,69.467,69.47,12800000.0
2008-09-30 00:18:00,69.48,69.524,69.48,69.524,11200000.0
2008-09-30 00:19:00,69.505,69.509,69.503,69.509,11200000.0
2008-09-30 00:20:00,69.49,69.498,69.437,69.486,14400000.0
2008-09-30 00:21:00,69.477,69.477,69.407,69.407,11200000.0
2008-09-30 00:22:00,69.371,69.396,69.371,69.396,17600000.0
2008-09-30 00:23:00,69.387,69.391,69.327,69.327,12800000.0
2008-09-30 00:24:00,69.327,69.336,69.326,69.326,17600000.0
2008-09-30 00:25:00,69.321,69.329,69.308,69.329,11200000.0
2008-09-30 00:26:00,69.323,69.326,69.315,69.32,11200000.0
2008-09-30 00:27:00,69.321,69.321,69.292,69.304,12800000.0
2008-09-30 00:28:00,69.315,69.315,69.224,69.224,12800000.0
2008-09-30 00:29:00,69.219,69.219,69.161,69.161,14400000.0
2008-09-30 00:30:00,69.129,69.138,69.128,69.134,12800000.0
2008-09-30 00:31:00,69.12,69.12,68.95,68.95,12800000.0
2008-09-30 00:32:00,68.936,68.946,68.895,68.895,14400000.0
2008-09-30 00:33:00,68.873,68.873,68.85,68.871,11200000.0
2008-09-30 00:34:00,68.861,68.863,68.832,68.832,17000000.0
2008-09-30 00:35:00,68.87,68.916,68.87,68.916,11200000.0
2008-09-30 00:36:00,68.921,68.971,68.921,68.971,12800000.0
2008-09-30 00:37:00,68.998,69.043,68.993,69.043,14400000.0
2008-09-30 00:38:00,69.069,69.121,69.069,69.121,14200000.0
2008-09-30 00:39:00,69.147,69.184,69.145,69.184,11200000.0
2008-09-30 00:40:00,69.199,69.199,69.158,69.159,12800000.0
2008-09-30 00:41:00,69.139,69.149,69.127,69.127,11200000.0
2008-09-30 00:42:00,69.128,69.128,69.109,69.116,11200000.0
2008-09-30 00:43:00,69.137,69.207,69.137,69.207,12800000.0
2008-09-30 00:44:00,69.285,69.301,69.269,69.28,17600000.0
2008-09-30 00:45:00,69.298,69.303,69.29,69.293,16000000.0
2008-09-30 00:46:00,69.314,69.328,69.305,69.325,16000000.0
2008-09-30 00:47:00,69.318,69.318,69.308,69.311,11200000.0
2008-09-30 00:48:00,69.287,69.287,69.243,69.243,11200000.0
2008-09-30 00:49:00,69.242,69.242,69.217,69.223,16000000.0
2008-09-30 00:50:00,69.224,69.231,69.222,69.224,11200000.0
2008-09-30 00:51:00,69.203,69.203,69.162,69.162,11200000.0
2008-09-30 00:52:00,69.158,69.168,69.155,69.166,14800000.0
2008-09-30 00:53:00,69.187,69.211,69.18,69.211,16000000.0
2008-09-30 00:54:00,69.231,69.233,69.219,69.219,16000000.0
2008-09-30 00:55:00,69.217,69.217,69.201,69.204,11200000.0
2008-09-30 00:56:00,69.213,69.226,69.213,69.218,14400000.0
2008-09-30 00:57:00,69.222,69.223,69.193,69.202,17600000.0
2008-09-30 00:58:00,69.228,69.229,69.199,69.223,11200000.0
2008-09-30 00:59:00,69.232,69.248,69.23,69.242,12800000.0
2008-09-30 01:00:00,69.254,69.254,69.238,69.24,11200000.0
2008-09-30 01:01:00,69.186,69.264,69.186,69.264,11200000.0
2008-09-30 01:02:00,69.264,69.264,69.234,69.234,11200000.0
2008-09-30 01:03:00,69.214,69.223,69.187,69.187,11200000.0
2008-09-30 01:04:00,69.194,69.195,69.189,69.19,11200000.0
2008-09-30 01:05:00,69.206,69.226,69.206,69.226,12800000.0
2008-09-30 01:06:00,69.229,69.25,69.229,69.246,11200000.0
2008-09-30 01:07:00,69.254,69.256,69.252,69.256,11200000.0
2008-09-30 01:08:00,69.267,69.271,69.254,69.271,11200000.0
2008-09-30 01:09:00,69.27,69.276,69.259,69.274,12800000.0
2008-09-30 01:10:00,69.282,69.295,69.281,69.29,17600000.0
2008-09-30 01:11:00,69.199,69.292,69.199,69.262,11200000.0
2008-09-30 01:12:00,69.255,69.272,69.255,69.268,12800000.0
2008-09-30 01:13:00,69.279,69.287,69.273,69.275,11200000.0
2008-09-30 01:14:00,69.28,69.282,69.279,69.28,11200000.0
2008-09-30 01:15:00,69.266,69.269,69.258,69.264,11200000.0
2008-09-30 01:16:00,69.261,69.299,69.261,69.299,11200000.0
2008-09-30 01:17:00,69.308,69.308,69.289,69.299,11200000.0
2008-09-30 01:18:00,69.29,69.29,69.28,69.281,11600000.0
2008-09-30 01:19:00,69.272,69.28,69.261,69.261,16000000.0
2008-09-30 01:20:00,69.261,69.281,69.261,69.28,16000000.0
2008-09-30 01:21:00,69.27,69.28,69.266,69.269,17600000.0
2008-09-30 01:22:00,69.265,69.281,69.265,69.272,12800000.0
2008-09-30 01:23:00,69.264,69.31,69.264,69.31,12800000.0
2008-09-30 01:24:00,69.321,69.324,69.318,69.318,12200000.0
2008-09-30 01:25:00,69.313,69.326,69.307,69.307,14400000.0
2008-09-30 01:26:00,69.294,69.294,69.247,69.252,11200000.0
2008-09-30 01:27:00,69.253,69.27,69.247,69.27,11200000.0
2008-09-30 01:28:00,69.27,69.27,69.246,69.262,17600000.0
2008-09-30 01:29:00,69.282,69.303,69.281,69.302,13200000.0
2008-09-30 01:30:00,69.307,69.34,69.302,69.336,10600000.0
2008-09-30 01:31:00,69.35,69.368,69.348,69.368,12800000.0
2008-09-30 01:32:00,69.389,69.424,69.389,69.424,11200000.0
2008-09-30 01:33:00,69.407,69.413,69.39,69.392,12800000.0
2008-09-30 01:34:00,69.384,69.397,69.384,69.397,18000000.0
2008-09-30 01:35:00,69.395,69.395,69.385,69.391,11200000.0
2008-09-30 01:36:00,69.386,69.491,69.386,69.491,12200000.0
2008-09-30 01:37:00,69.497,69.497,69.479,69.479,14400000.0
2008-09-30 01:38:00,69.489,69.505,69.489,69.494,18000000.0
2008-09-30 01:39:00,69.508,69.519,69.424,69.519,12800000.0
2008-09-30 01:40:00,69.565,69.589,69.564,69.577,12800000.0
2008-09-30 01:41:00,69.573,69.577,69.566,69.577,12800000.0
2008-09-30 01:42:00,69.6,69.6,69.524,69.524,11600000.0
2008-09-30 01:43:00,69.471,69.477,69.467,69.468,11200000.0
2008-09-30 01:44:00,69.471,69.498,69.471,69.497,11200000.0
2008-09-30 01:45:00,69.506,69.506,69.477,69.477,11200000.0
2008-09-30 01:46:00,69.477,69.497,69.477,69.494,11200000.0
2008-09-30 01:47:00,69.495,69.495,69.459,69.474,17600000.0
2008-09-30 01:48:00,69.49,69.496,69.472,69.494,12800000.0
2008-09-30 01:49:00,69.492,69.492,69.473,69.473,16000000.0
2008-09-30 01:50:00,69.488,69.488,69.458,69.458,16000000.0
2008-09-30 01:51:00,69.434,69.445,69.407,69.445,17600000.0
2008-09-30 01:52:00,69.456,69.472,69.456,69.471,12800000.0
2008-09-30 01:53:00,69.475,69.485,69.474,69.476,14400000.0
2008-09-30 01:54:00,69.476,69.484,69.474,69.481,12200000.0
2008-09-30 01:55:00,69.484,69.526,69.484,69.526,11200000.0
2008-09-30 01:56:00,69.523,69.533,69.512,69.533,16000000.0
2008-09-30 01:57:00,69.555,69.58,69.555,69.572,11200000.0
2008-09-30 01:58:00,69.589,69.627,69.589,69.627,17600000.0
2008-09-30 01:59:00,69.653,69.707,69.653,69.707,12800000.0
2008-09-30 02:00:00,69.723,69.772,69.723,69.772,11200000.0
2008-09-30 02:01:00,69.787,69.807,69.783,69.807,11200000.0
2008-09-30 02:02:00,69.799,69.799,69.774,69.774,19200000.0
2008-09-30 02:03:00,69.761,69.761,69.744,69.744,12800000.0
2008-09-30 02:04:00,69.748,69.786,69.748,69.786,8000000.0
2008-09-30 02:05:00,69.827,69.854,69.818,69.854,12800000.0
2008-09-30 02:06:00,69.864,69.867,69.861,69.862,8000000.0
2008-09-30 02:07:00,69.86,69.876,69.857,69.876,20800000.0
2008-09-30 02:08:00,69.904,70.03,69.904,70.03,18000000.0
2008-09-30 02:09:00,70.043,70.043,69.999,69.999,14400000.0
2008-09-30 02:10:00,69.981,70.001,69.978,69.995,12800000.0
2008-09-30 02:11:00,70.009,70.01,69.993,70.01,12200000.0
2008-09-30 02:12:00,69.997,70.006,69.982,69.992,12800000.0
2008-09-30 02:13:00,69.994,69.994,69.95,69.95,16000000.0
2008-09-30 02:14:00,69.948,69.948,69.866,69.866,12800000.0
2008-09-30 02:15:00,69.857,69.857,69.767,69.767,11200000.0
2008-09-30 02:16:00,69.77,69.781,69.754,69.754,8000000.0
2008-09-30 02:17:00,69.665,69.716,69.648,69.716,11200000.0
2008-09-30 02:18:00,69.734,69.734,69.694,69.694,12800000.0
2008-09-30 02:19:00,69.72,69.785,69.72,69.785,11200000.0
2008-09-30 02:20:00,69.772,69.777,69.759,69.759,14400000.0
2008-09-30 02:21:00,69.773,69.803,69.773,69.803,17600000.0
2008-09-30 02:22:00,69.796,69.801,69.78,69.78,9600000.0
2008-09-30 02:23:00,69.781,69.801,69.781,69.801,11200000.0
2008-09-30 02:24:00,69.808,69.808,69.794,69.802,12800000.0
2008-09-30 02:25:00,69.857,69.937,69.857,69.937,24000000.0
2008-09-30 02:26:00,69.945,69.945,69.908,69.911,11200000.0
2008-09-30 02:27:00,69.878,69.878,69.827,69.83,12800000.0
2008-09-30 02:28:00,69.831,69.831,69.809,69.819,11200000.0
2008-09-30 02:29:00,69.816,69.822,69.816,69.819,11200000.0
2008-09-30 02:30:00,69.83,69.831,69.823,69.824,16000000.0
2008-09-30 02:31:00,69.832,69.838,69.828,69.838,14400000.0
2008-09-30 02:32:00,69.837,69.842,69.833,69.833,16000000.0
2008-09-30 02:33:00,69.823,69.832,69.823,69.832,11200000.0
2008-09-30 02:34:00,69.815,69.815,69.761,69.776,11200000.0
2008-09-30 02:35:00,69.789,69.807,69.779,69.807,12800000.0
2008-09-30 02:36:00,69.821,69.841,69.821,69.841,11200000.0
2008-09-30 02:37:00,69.842,69.842,69.821,69.826,12800000.0
2008-09-30 02:38:00,69.838,69.848,69.836,69.84,11200000.0
2008-09-30 02:39:00,69.84,69.854,69.83,69.854,11200000.0
2008-09-30 02:40:00,69.838,69.838,69.786,69.786,11200000.0
2008-09-30 02:41:00,69.76,69.76,69.742,69.753,13200000.0
2008-09-30 02:42:00,69.745,69.748,69.734,69.734,12800000.0
2008-09-30 02:43:00,69.722,69.748,69.722,69.748,25600000.0
2008-09-30 02:44:00,69.748,69.779,69.748,69.779,17600000.0
2008-09-30 02:45:00,69.774,69.774,69.753,69.755,16000000.0
2008-09-30 02:46:00,69.733,69.735,69.723,69.725,17600000.0
2008-09-30 02:47:00,69.714,69.714,69.697,69.701,16000000.0
2008-09-30 02:48:00,69.686,69.753,69.68,69.753,11200000.0
2008-09-30 02:49:00,69.746,69.758,69.745,69.745,16000000.0
2008-09-30 02:50:00,69.761,69.761,69.736,69.736,16000000.0
2008-09-30 02:51:00,69.7,69.7,69.677,69.677,16000000.0
2008-09-30 02:52:00,69.632,69.632,69.554,69.554,11200000.0
2008-09-30 02:53:00,69.557,69.577,69.504,69.577,12800000.0
2008-09-30 02:54:00,69.569,69.569,69.406,69.406,12800000.0
2008-09-30 02:55:00,69.36,69.396,69.36,69.396,12200000.0
2008-09-30 02:56:00,69.408,69.478,69.408,69.468,22400000.0
2008-09-30 02:57:00,69.496,69.546,69.496,69.546,11200000.0
2008-09-30 02:58:00,69.581,69.608,69.581,69.608,9000000.0
2008-09-30 02:59:00,69.614,69.631,69.592,69.631,15400000.0
2008-09-30 03:00:00,69.642,69.642,69.6,69.607,11600000.0
2008-09-30 03:01:00,69.633,69.633,69.619,69.624,12800000.0
2008-09-30 03:02:00,69.594,69.594,69.577,69.577,12800000.0
2008-09-30 03:03:00,69.583,69.606,69.583,69.606,13200000.0
2008-09-30 03:04:00,69.616,69.645,69.616,69.634,28800000.0
2008-09-30 03:05:00,69.659,69.672,69.659,69.669,17600000.0
2008-09-30 03:06:00,69.652,69.652,69.596,69.596,17600000.0
2008-09-30 03:07:00,69.552,69.552,69.541,69.548,11200000.0
2008-09-30 03:08:00,69.545,69.554,69.524,69.527,17600000.0
2008-09-30 03:09:00,69.492,69.492,69.461,69.461,14400000.0
2008-09-30 03:10:00,69.465,69.465,69.407,69.407,16000000.0
2008-09-30 03:11:00,69.422,69.462,69.422,69.462,12800000.0
2008-09-30 03:12:00,69.452,69.452,69.382,69.382,12800000.0
2008-09-30 03:13:00,69.378,69.405,69.378,69.395,14400000.0
2008-09-30 03:14:00,69.439,69.451,69.439,69.449,11200000.0
2008-09-30 03:15:00,69.415,69.415,69.385,69.386,17600000.0
2008-09-30 03:16:00,69.385,69.388,69.362,69.362,10600000.0
2008-09-30 03:17:00,69.359,69.368,69.35,69.35,12800000.0
2008-09-30 03:18:00,69.376,69.392,69.371,69.373,13200000.0
2008-09-30 03:19:00,69.375,69.397,69.373,69.397,16000000.0
2008-09-30 03:20:00,69.417,69.449,69.417,69.449,9600000.0
2008-09-30 03:21:00,69.468,69.468,69.456,69.463,11200000.0
2008-09-30 03:22:00,69.452,69.462,69.446,69.462,12800000.0
2008-09-30 03:23:00,69.441,69.445,69.423,69.425,17600000.0
2008-09-30 03:24:00,69.418,69.418,69.4,69.4,28800000.0
2008-09-30 03:25:00,69.381,69.406,69.377,69.406,19000000.0
2008-09-30 03:26:00,69.424,69.441,69.422,69.441,12800000.0
2008-09-30 03:27:00,69.44,69.44,69.425,69.431,12800000.0
2008-09-30 03:28:00,69.459,69.487,69.457,69.487,11200000.0
2008-09-30 03:29:00,69.522,69.559,69.521,69.521,11200000.0
2008-09-30 03:30:00,69.511,69.519,69.501,69.519,12800000.0
2008-09-30 03:31:00,69.505,69.505,69.453,69.453,31400000.0
2008-09-30 03:32:00,69.441,69.45,69.401,69.401,17600000.0
2008-09-30 03:33:00,69.398,69.423,69.398,69.423,12200000.0
2008-09-30 03:34:00,69.44,69.469,69.44,69.462,12800000.0
2008-09-30 03:35:00,69.467,69.473,69.458,69.47,14400000.0
2008-09-30 03:36:00,69.454,69.469,69.454,69.469,11200000.0
2008-09-30 03:37:00,69.45,69.455,69.425,69.425,17600000.0
2008-09-30 03:38:00,69.44,69.473,69.44,69.464,12800000.0
2008-09-30 03:39:00,69.455,69.455,69.444,69.444,18000000.0
2008-09-30 03:40:00,69.446,69.45,69.415,69.415,12800000.0
2008-09-30 03:41:00,69.431,69.457,69.43,69.457,12800000.0
2008-09-30 03:42:00,69.446,69.475,69.446,69.473,17000000.0
2008-09-30 03:43:00,69.484,69.484,69.466,69.466,14400000.0
2008-09-30 03:44:00,69.439,69.45,69.432,69.45,28800000.0
2008-09-30 03:45:00,69.441,69.441,69.407,69.407,14400000.0
2008-09-30 03:46:00,69.418,69.434,69.413,69.413,12800000.0
2008-09-30 03:47:00,69.374,69.383,69.374,69.383,12800000.0
2008-09-30 03:48:00,69.401,69.422,69.401,69.422,16000000.0
2008-09-30 03:49:00,69.467,69.479,69.462,69.466,12800000.0
2008-09-30 03:50:00,69.45,69.454,69.441,69.441,12800000.0
2008-09-30 03:51:00,69.455,69.463,69.442,69.442,12800000.0
2008-09-30 03:52:00,69.452,69.467,69.451,69.467,12800000.0
2008-09-30 03:53:00,69.468,69.47,69.46,69.468,11200000.0
2008-09-30 03:54:00,69.476,69.493,69.476,69.493,10600000.0
2008-09-30 03:55:00,69.486,69.486,69.437,69.437,9600000.0
2008-09-30 03:56:00,69.445,69.461,69.445,69.46,12800000.0
2008-09-30 03:57:00,69.455,69.455,69.42,69.451,11200000.0
2008-09-30 03:58:00,69.448,69.465,69.448,69.462,12200000.0
2008-09-30 03:59:00,69.46,69.46,69.44,69.445,17600000.0
2008-09-30 04:00:00,69.454,69.471,69.454,69.469,14400000.0
2008-09-30 04:01:00,69.474,69.474,69.451,69.462,11200000.0
2008-09-30 04:02:00,69.462,69.467,69.452,69.467,12800000.0
2008-09-30 04:03:00,69.391,69.489,69.391,69.471,11600000.0
2008-09-30 04:04:00,69.457,69.495,69.454,69.495,12800000.0
2008-09-30 04:05:00,69.5,69.505,69.478,69.495,14400000.0
2008-09-30 04:06:00,69.464,69.484,69.464,69.482,14400000.0
2008-09-30 04:07:00,69.509,69.515,69.502,69.515,12800000.0
2008-09-30 04:08:00,69.518,69.518,69.504,69.507,12800000.0
2008-09-30 04:09:00,69.492,69.494,69.475,69.475,11200000.0
2008-09-30 04:10:00,69.498,69.511,69.494,69.511,16000000.0
2008-09-30 04:11:00,69.517,69.523,69.514,69.518,17600000.0
2008-09-30 04:12:00,69.484,69.501,69.483,69.483,12800000.0
2008-09-30 04:13:00,69.525,69.535,69.525,69.532,17600000.0
2008-09-30 04:14:00,69.547,69.559,69.543,69.557,11200000.0
2008-09-30 04:15:00,69.569,69.612,69.569,69.612,16000000.0
2008-09-30 04:16:00,69.655,69.665,69.647,69.655,14400000.0
2008-09-30 04:17:00,69.658,69.658,69.647,69.649,17600000.0
2008-09-30 04:18:00,69.64,69.64,69.6,69.6,12800000.0
2008-09-30 04:19:00,69.576,69.592,69.571,69.584,35200000.0
2008-09-30 04:20:00,69.587,69.587,69.577,69.581,12800000.0
2008-09-30 04:21:00,69.596,69.606,69.592,69.592,11200000.0
2008-09-30 04:22:00,69.617,69.636,69.617,69.631,12800000.0
2008-09-30 04:23:00,69.622,69.638,69.622,69.638,12800000.0
2008-09-30 04:24:00,69.635,69.653,69.635,69.652,15400000.0
2008-09-30 04:25:00,69.642,69.648,69.636,69.637,16000000.0
2008-09-30 04:26:00,69.631,69.634,69.618,69.618,12800000.0
2008-09-30 04:27:00,69.623,69.677,69.623,69.677,17600000.0
2008-09-30 04:28:00,69.689,69.726,69.689,69.726,12800000.0
2008-09-30 04:29:00,69.733,69.77,69.733,69.765,16000000.0
2008-09-30 04:30:00,69.786,69.823,69.781,69.821,11200000.0
2008-09-30 04:31:00,69.833,69.843,69.821,69.834,16000000.0
2008-09-30 04:32:00,69.825,69.825,69.795,69.801,17600000.0
2008-09-30 04:33:00,69.803,69.803,69.795,69.795,3200000.0
2008-09-30 04:34:00,69.782,69.79,69.767,69.767,14400000.0
2008-09-30 04:35:00,69.762,69.78,69.762,69.78,11200000.0
2008-09-30 04:36:00,69.785,69.785,69.78,69.781,11200000.0
2008-09-30 04:37:00,69.78,69.789,69.778,69.786,11200000.0
2008-09-30 04:38:00,69.782,69.808,69.782,69.797,15400000.0
2008-09-30 04:39:00,69.812,69.812,69.795,69.8,14400000.0
2008-09-30 04:40:00,69.796,69.805,69.79,69.805,13200000.0
2008-09-30 04:41:00,69.809,69.81,69.801,69.801,11200000.0
2008-09-30 04:42:00,69.81,69.819,69.81,69.818,11200000.0
2008-09-30 04:43:00,69.826,69.829,69.819,69.821,17600000.0
2008-09-30 04:44:00,69.814,69.818,69.812,69.816,11200000.0
2008-09-30 04:45:00,69.821,69.827,69.821,69.827,11200000.0
2008-09-30 04:46:00,69.839,69.839,69.834,69.836,12800000.0
2008-09-30 04:47:00,69.843,69.849,69.839,69.847,16000000.0
2008-09-30 04:48:00,69.842,69.87,69.842,69.87,11200000.0
2008-09-30 04:49:00,69.866,69.868,69.853,69.853,12800000.0
2008-09-30 04:50:00,69.828,69.834,69.821,69.827,17600000.0
2008-09-30 04:51:00,69.83,69.852,69.83,69.852,16000000.0
2008-09-30 04:52:00,69.855,69.87,69.855,69.867,12800000.0
2008-09-30 04:53:00,69.852,69.852,69.831,69.832,12800000.0
2008-09-30 04:54:00,69.842,69.842,69.827,69.827,33600000.0
2008-09-30 04:55:00,69.834,69.834,69.819,69.825,11600000.0
2008-09-30 04:56:00,69.821,69.829,69.817,69.821,16000000.0
2008-09-30 04:57:00,69.8,69.816,69.8,69.803,17600000.0
2008-09-30 04:58:00,69.774,69.774,69.762,69.769,14400000.0
2008-09-30 04:59:00,69.781,69.799,69.777,69.799,17600000.0
2008-09-30 05:00:00,69.797,69.798,69.792,69.792,8000000.0
2008-09-30 05:01:00,69.799,69.823,69.798,69.823,14400000.0
2008-09-30 05:02:00,69.81,69.81,69.788,69.788,17000000.0
2008-09-30 05:03:00,69.791,69.794,69.787,69.787,17600000.0
2008-09-30 05:04:00,69.78,69.796,69.78,69.796,12800000.0
2008-09-30 05:05:00,69.791,69.798,69.788,69.796,13200000.0
2008-09-30 05:06:00,69.785,69.792,69.769,69.777,17600000.0
2008-09-30 05:07:00,69.776,69.787,69.773,69.783,11200000.0
2008-09-30 05:08:00,69.781,69.782,69.778,69.778,11200000.0
2008-09-30 05:09:00,69.778,69.778,69.726,69.726,11200000.0
2008-09-30 05:10:00,69.715,69.715,69.708,69.71,12800000.0
2008-09-30 05:11:00,69.715,69.715,69.707,69.707,11200000.0
2008-09-30 05:12:00,69.687,69.717,69.687,69.69,17600000.0
2008-09-30 05:13:00,69.711,69.711,69.688,69.691,11600000.0
2008-09-30 05:14:00,69.653,69.686,69.653,69.672,16000000.0
2008-09-30 05:15:00,69.687,69.706,69.687,69.706,12800000.0
2008-09-30 05:16:00,69.702,69.708,69.696,69.696,16000000.0
2008-09-30 05:17:00,69.707,69.716,69.703,69.716,8000000.0
2008-09-30 05:18:00,69.755,69.776,69.755,69.767,10600000.0
2008-09-30 05:19:00,69.762,69.782,69.762,69.782,17600000.0
2008-09-30 05:20:00,69.782,69.782,69.764,69.767,12800000.0
2008-09-30 05:21:00,69.778,69.787,69.769,69.786,17600000.0
2008-09-30 05:22:00,69.8,69.838,69.8,69.827,25600000.0
2008-09-30 05:23:00,69.828,69.828,69.807,69.807,43200000.0
2008-09-30 05:24:00,69.808,69.808,69.787,69.79,12800000.0
2008-09-30 05:25:00,69.797,69.809,69.79,69.809,12800000.0
2008-09-30 05:26:00,69.817,69.836,69.813,69.813,11200000.0
2008-09-30 05:27:00,69.796,69.809,69.792,69.809,12800000.0
2008-09-30 05:28:00,69.801,69.806,69.788,69.788,11200000.0
2008-09-30 05:29:00,69.762,69.771,69.757,69.757,17000000.0
2008-09-30 05:30:00,69.751,69.759,69.747,69.759,16000000.0
2008-09-30 05:31:00,69.734,69.737,69.723,69.725,11200000.0
2008-09-30 05:32:00,69.729,69.745,69.729,69.744,12800000.0
2008-09-30 05:33:00,69.771,69.771,69.758,69.758,11600000.0
2008-09-30 05:34:00,69.753,69.753,69.744,69.749,16000000.0
2008-09-30 05:35:00,69.74,69.746,69.733,69.733,11600000.0
2008-09-30 05:36:00,69.713,69.753,69.713,69.747,12800000.0
2008-09-30 05:37:00,69.743,69.748,69.741,69.742,12800000.0
2008-09-30 05:38:00,69.732,69.732,69.708,69.719,17600000.0
2008-09-30 05:39:00,69.725,69.725,69.702,69.702,12800000.0
2008-09-30 05:40:00,69.701,69.706,69.695,69.702,12800000.0
2008-09-30 05:41:00,69.689,69.689,69.678,69.684,11200000.0
2008-09-30 05:42:00,69.679,69.684,69.677,69.684,19200000.0
2008-09-30 05:43:00,69.709,69.718,69.702,69.702,17600000.0
2008-09-30 05:44:00,69.697,69.724,69.697,69.724,14400000.0
2008-09-30 05:45:00,69.734,69.734,69.712,69.712,12800000.0
2008-09-30 05:46:00,69.708,69.722,69.708,69.709,12800000.0
2008-09-30 05:47:00,69.723,69.723,69.716,69.717,12800000.0
2008-09-30 05:48:00,69.739,69.759,69.739,69.753,11200000.0
2008-09-30 05:49:00,69.741,69.741,69.73,69.738,11200000.0
2008-09-30 05:50:00,69.759,69.767,69.754,69.756,12200000.0
2008-09-30 05:51:00,69.759,69.76,69.737,69.74,16000000.0
2008-09-30 05:52:00,69.725,69.743,69.725,69.741,16000000.0
2008-09-30 05:53:00,69.748,69.748,69.726,69.728,12800000.0
2008-09-30 05:54:00,69.734,69.764,69.734,69.764,11200000.0
2008-09-30 05:55:00,69.771,69.779,69.768,69.779,15400000.0
2008-09-30 05:56:00,69.788,69.814,69.788,69.814,17600000.0
2008-09-30 05:57:00,69.825,69.825,69.808,69.808,11200000.0
2008-09-30 05:58:00,69.818,69.846,69.818,69.836,11200000.0
2008-09-30 05:59:00,69.834,69.839,69.829,69.838,17600000.0
2008-09-30 06:00:00,69.844,69.854,69.841,69.854,12800000.0
2008-09-30 06:01:00,69.863,69.865,69.854,69.854,8000000.0
2008-09-30 06:02:00,69.864,69.866,69.86,69.863,17600000.0
2008-09-30 06:03:00,69.831,69.841,69.825,69.831,12800000.0
2008-09-30 06:04:00,69.873,69.878,69.855,69.855,12800000.0
2008-09-30 06:05:00,69.865,69.865,69.855,69.86,10600000.0
2008-09-30 06:06:00,69.86,69.871,69.852,69.871,11200000.0
2008-09-30 06:07:00,69.869,69.869,69.86,69.86,11600000.0
2008-09-30 06:08:00,69.864,69.877,69.864,69.877,17600000.0
2008-09-30 06:09:00,69.869,69.879,69.858,69.879,12800000.0
2008-09-30 06:10:00,69.882,69.892,69.882,69.883,11200000.0
2008-09-30 06:11:00,69.893,69.904,69.893,69.903,35200000.0
2008-09-30 06:12:00,69.931,69.939,69.924,69.939,11200000.0
2008-09-30 06:13:00,69.945,69.948,69.93,69.93,14400000.0
2008-09-30 06:14:00,69.94,69.962,69.94,69.957,17600000.0
2008-09-30 06:15:00,69.957,69.984,69.957,69.984,17600000.0
2008-09-30 06:16:00,70.0,70.005,69.999,70.005,8000000.0
2008-09-30 06:17:00,70.009,70.014,69.991,70.014,14400000.0
2008-09-30 06:18:00,69.995,70.008,69.92,70.006,11200000.0
2008-09-30 06:19:00,70.009,70.013,70.002,70.005,16000000.0
2008-09-30 06:20:00,69.999,69.999,69.98,69.98,12800000.0
2008-09-30 06:21:00,69.983,69.984,69.957,69.957,14400000.0
2008-09-30 06:22:00,69.935,69.935,69.909,69.926,16000000.0
2008-09-30 06:23:00,69.908,69.914,69.905,69.914,11200000.0
2008-09-30 06:24:00,69.911,69.914,69.909,69.911,14400000.0
2008-09-30 06:25:00,69.912,69.923,69.912,69.917,17600000.0
2008-09-30 06:26:00,69.906,69.911,69.9,69.909,11200000.0
2008-09-30 06:27:00,69.904,69.907,69.901,69.905,8000000.0
2008-09-30 06:28:00,69.898,69.904,69.892,69.892,16000000.0
2008-09-30 06:29:00,69.887,69.887,69.878,69.878,12800000.0
2008-09-30 06:30:00,69.867,69.867,69.853,69.86,26600000.0
2008-09-30 06:31:00,69.858,69.868,69.849,69.866,11200000.0
2008-09-30 06:32:00,69.86,69.867,69.856,69.867,21800000.0
2008-09-30 06:33:00,69.873,69.878,69.87,69.878,23400000.0
2008-09-30 06:34:00,69.874,69.886,69.872,69.883,17600000.0
2008-09-30 06:35:00,69.864,69.869,69.863,69.866,11200000.0
2008-09-30 06:36:00,69.869,69.875,69.86,69.875,12800000.0
2008-09-30 06:37:00,69.874,69.874,69.86,69.863,13200000.0
2008-09-30 06:38:00,69.867,69.872,69.863,69.863,8000000.0
2008-09-30 06:39:00,69.842,69.854,69.833,69.833,14400000.0
2008-09-30 06:40:00,69.862,69.868,69.859,69.867,17600000.0
2008-09-30 06:41:00,69.872,69.872,69.857,69.857,11200000.0
2008-09-30 06:42:00,69.853,69.856,69.848,69.851,14400000.0
2008-09-30 06:43:00,69.847,69.847,69.839,69.84,19200000.0
2008-09-30 06:44:00,69.837,69.843,69.835,69.839,11200000.0
2008-09-30 06:45:00,69.836,69.842,69.827,69.838,12800000.0
2008-09-30 06:46:00,69.841,69.842,69.83,69.83,8000000.0
2008-09-30 06:47:00,69.857,69.88,69.857,69.88,12800000.0
2008-09-30 06:48:00,69.867,69.867,69.845,69.862,12800000.0
2008-09-30 06:49:00,69.863,69.874,69.863,69.867,12800000.0
2008-09-30 06:50:00,69.873,69.895,69.873,69.895,11200000.0
2008-09-30 06:51:00,69.9,69.9,69.88,69.884,16000000.0
2008-09-30 06:52:00,69.889,69.896,69.882,69.891,14400000.0
2008-09-30 06:53:00,69.895,69.91,69.895,69.896,12800000.0
2008-09-30 06:54:00,69.907,69.913,69.905,69.905,14400000.0
2008-09-30 06:55:00,69.914,69.964,69.914,69.964,9600000.0
2008-09-30 06:56:00,69.956,69.961,69.954,69.956,8000000.0
2008-09-30 06:57:00,69.96,69.977,69.96,69.977,16000000.0
2008-09-30 06:58:00,69.977,69.996,69.977,69.992,11600000.0
2008-09-30 06:59:00,69.997,70.001,69.99,69.996,17600000.0
2008-09-30 07:00:00,69.999,70.019,69.999,70.019,11200000.0
2008-09-30 07:01:00,70.014,70.021,70.008,70.012,16000000.0
2008-09-30 07:02:00,70.009,70.009,70.001,70.001,12800000.0
2008-09-30 07:03:00,69.999,70.011,69.999,70.011,12800000.0
2008-09-30 07:04:00,70.01,70.026,70.01,70.026,12800000.0
2008-09-30 07:05:00,70.054,70.061,70.036,70.036,12800000.0
2008-09-30 07:06:00,70.028,70.063,70.028,70.047,15400000.0
2008-09-30 07:07:00,70.05,70.06,70.048,70.048,12800000.0
2008-09-30 07:08:00,70.051,70.055,70.048,70.048,28200000.0
2008-09-30 07:09:00,70.064,70.077,70.064,70.067,16000000.0
2008-09-30 07:10:00,70.07,70.071,70.061,70.061,19200000.0
2008-09-30 07:11:00,70.067,70.074,70.065,70.074,17600000.0
2008-09-30 07:12:00,70.061,70.071,70.048,70.048,8000000.0
2008-09-30 07:13:00,70.042,70.052,70.042,70.051,14400000.0
2008-09-30 07:14:00,70.061,70.09,70.061,70.083,12800000.0
2008-09-30 07:15:00,70.08,70.092,70.072,70.092,11200000.0
2008-09-30 07:16:00,70.112,70.118,70.09,70.09,14400000.0
2008-09-30 07:17:00,70.095,70.107,70.093,70.093,11200000.0
2008-09-30 07:18:00,70.093,70.097,70.089,70.093,11200000.0
2008-09-30 07:19:00,70.103,70.103,70.052,70.052,11200000.0
2008-09-30 07:20:00,70.069,70.111,70.069,70.111,14400000.0
2008-09-30 07:21:00,70.132,70.161,70.132,70.161,12800000.0
2008-09-30 07:22:00,70.177,70.182,70.175,70.177,12800000.0
2008-09-30 07:23:00,70.177,70.184,70.171,70.177,16000000.0
2008-09-30 07:24:00,70.177,70.177,70.157,70.157,11200000.0
2008-09-30 07:25:00,70.149,70.172,70.149,70.17,11600000.0
2008-09-30 07:26:00,70.18,70.182,70.17,70.17,12800000.0
2008-09-30 07:27:00,70.165,70.165,70.154,70.165,12800000.0
2008-09-30 07:28:00,70.157,70.158,70.149,70.151,13200000.0
2008-09-30 07:29:00,70.149,70.16,70.129,70.16,27200000.0
2008-09-30 07:30:00,70.155,70.173,70.08,70.152,16000000.0
2008-09-30 07:31:00,70.153,70.166,70.148,70.166,11200000.0
2008-09-30 07:32:00,70.157,70.168,70.157,70.162,12800000.0
2008-09-30 07:33:00,70.156,70.165,70.156,70.165,16000000.0
2008-09-30 07:34:00,70.158,70.158,70.126,70.126,11200000.0
2008-09-30 07:35:00,70.126,70.126,70.119,70.119,8000000.0
2008-09-30 07:36:00,70.122,70.139,70.122,70.134,12800000.0
2008-09-30 07:37:00,70.122,70.129,70.114,70.114,14400000.0
2008-09-30 07:38:00,70.145,70.152,70.136,70.147,16000000.0
2008-09-30 07:39:00,70.127,70.133,70.122,70.13,19600000.0
2008-09-30 07:40:00,70.145,70.154,70.145,70.154,11200000.0
2008-09-30 07:41:00,70.16,70.175,70.16,70.175,32000000.0
2008-09-30 07:42:00,70.18,70.222,70.18,70.222,33600000.0
2008-09-30 07:43:00,70.224,70.24,70.223,70.232,28800000.0
2008-09-30 07:44:00,70.22,70.235,70.22,70.233,17600000.0
2008-09-30 07:45:00,70.222,70.222,70.143,70.197,14800000.0
2008-09-30 07:46:00,70.192,70.209,70.19,70.209,27200000.0
2008-09-30 07:47:00,70.237,70.241,70.234,70.24,11200000.0
2008-09-30 07:48:00,70.224,70.23,70.218,70.218,11200000.0
2008-09-30 07:49:00,70.213,70.216,70.206,70.206,16000000.0
2008-09-30 07:50:00,70.208,70.215,70.187,70.187,11200000.0
2008-09-30 07:51:00,70.167,70.167,70.143,70.147,38400000.0
2008-09-30 07:52:00,70.156,70.158,70.15,70.153,9600000.0
2008-09-30 07:53:00,70.163,70.169,70.157,70.157,11200000.0
2008-09-30 07:54:00,70.157,70.157,70.139,70.14,12800000.0
2008-09-30 07:55:00,70.121,70.121,70.097,70.097,30400000.0
2008-09-30 07:56:00,70.087,70.087,70.074,70.079,16000000.0
2008-09-30 07:57:00,70.068,70.068,70.017,70.017,17600000.0
2008-09-30 07:58:00,70.005,70.007,69.96,69.96,11200000.0
2008-09-30 07:59:00,69.956,69.976,69.942,69.943,17600000.0
2008-09-30 08:00:00,69.939,69.941,69.934,69.939,12800000.0
2008-09-30 08:01:00,69.942,69.942,69.93,69.93,11200000.0
2008-09-30 08:02:00,69.922,69.922,69.91,69.918,9600000.0
2008-09-30 08:03:00,69.929,69.933,69.915,69.918,16400000.0
2008-09-30 08:04:00,69.912,69.912,69.9,69.909,10000000.0
2008-09-30 08:05:00,69.908,69.908,69.894,69.894,12800000.0
2008-09-30 08:06:00,69.885,69.888,69.872,69.872,12800000.0
2008-09-30 08:07:00,69.858,69.864,69.846,69.854,16000000.0
2008-09-30 08:08:00,69.856,69.856,69.835,69.835,12800000.0
2008-09-30 08:09:00,69.838,69.843,69.838,69.843,12800000.0
2008-09-30 08:10:00,69.859,69.873,69.859,69.873,30400000.0
2008-09-30 08:11:00,69.882,69.883,69.865,69.872,12800000.0
2008-09-30 08:12:00,69.881,69.907,69.881,69.903,17600000.0
2008-09-30 08:13:00,69.916,69.927,69.916,69.927,14400000.0
2008-09-30 08:14:00,69.941,69.942,69.931,69.939,16000000.0
2008-09-30 08:15:00,69.951,69.978,69.951,69.972,11200000.0
2008-09-30 08:16:00,69.974,69.994,69.974,69.994,19200000.0
2008-09-30 08:17:00,69.99,69.993,69.988,69.988,11200000.0
2008-09-30 08:18:00,70.009,70.022,70.009,70.019,11200000.0
2008-09-30 08:19:00,70.031,70.04,70.028,70.028,11200000.0
2008-09-30 08:20:00,70.034,70.045,70.034,70.039,12800000.0
2008-09-30 08:21:00,70.044,70.046,70.038,70.039,11200000.0
2008-09-30 08:22:00,70.027,70.027,70.003,70.003,11200000.0
2008-09-30 08:23:00,69.992,69.992,69.966,69.966,16000000.0
2008-09-30 08:24:00,69.971,69.984,69.97,69.984,17600000.0
2008-09-30 08:25:00,70.006,70.038,70.006,70.031,12800000.0
2008-09-30 08:26:00,70.041,70.071,70.041,70.071,11200000.0
2008-09-30 08:27:00,70.104,70.121,70.104,70.12,11200000.0
2008-09-30 08:28:00,70.126,70.148,70.126,70.126,11600000.0
2008-09-30 08:29:00,70.142,70.155,70.142,70.152,11600000.0
2008-09-30 08:30:00,70.143,70.143,70.108,70.108,13200000.0
2008-09-30 08:31:00,70.073,70.075,70.054,70.063,12800000.0
2008-09-30 08:32:00,70.059,70.059,70.04,70.04,14400000.0
2008-09-30 08:33:00,70.043,70.043,70.031,70.032,41600000.0
2008-09-30 08:34:00,70.048,70.066,70.048,70.066,11200000.0
2008-09-30 08:35:00,70.059,70.059,70.026,70.036,48000000.0
2008-09-30 08:36:00,70.021,70.024,69.954,69.954,16400000.0
2008-09-30 08:37:00,69.953,69.964,69.949,69.949,14400000.0
2008-09-30 08:38:00,69.939,69.942,69.934,69.938,17600000.0
2008-09-30 08:39:00,69.946,69.962,69.944,69.962,14400000.0
2008-09-30 08:40:00,69.961,69.961,69.947,69.954,11200000.0
2008-09-30 08:41:00,69.967,70.008,69.967,69.992,32000000.0
2008-09-30 08:42:00,69.977,69.979,69.969,69.971,14400000.0
2008-09-30 08:43:00,69.966,69.985,69.966,69.974,12800000.0
2008-09-30 08:44:00,69.961,69.963,69.945,69.953,16000000.0
2008-09-30 08:45:00,69.932,69.956,69.932,69.956,12800000.0
2008-09-30 08:46:00,69.959,69.968,69.958,69.968,12800000.0
2008-09-30 08:47:00,69.983,70.008,69.983,70.008,24000000.0
2008-09-30 08:48:00,69.999,70.023,69.997,70.022,30400000.0
2008-09-30 08:49:00,70.017,70.018,69.999,69.999,8000000.0
2008-09-30 08:50:00,70.004,70.013,70.004,70.012,12800000.0
2008-09-30 08:51:00,70.015,70.021,70.006,70.011,22400000.0
2008-09-30 08:52:00,70.023,70.062,70.023,70.062,34600000.0
2008-09-30 08:53:00,70.088,70.093,70.066,70.093,56000000.0
2008-09-30 08:54:00,70.113,70.18,70.113,70.18,22400000.0
2008-09-30 08:55:00,70.19,70.213,70.189,70.189,17600000.0
2008-09-30 08:56:00,70.204,70.204,70.177,70.178,14400000.0
2008-09-30 08:57:00,70.179,70.229,70.172,70.229,43200000.0
2008-09-30 08:58:00,70.245,70.407,70.245,70.407,19200000.0
2008-09-30 08:59:00,70.444,70.524,70.433,70.524,14400000.0
2008-09-30 09:00:00,70.547,70.547,70.517,70.517,32000000.0
2008-09-30 09:01:00,70.52,70.561,70.52,70.561,31400000.0
2008-09-30 09:02:00,70.568,70.598,70.568,70.598,19200000.0
2008-09-30 09:03:00,70.592,70.592,70.49,70.49,16000000.0
2008-09-30 09:04:00,70.466,70.466,70.413,70.439,22400000.0
2008-09-30 09:05:00,70.45,70.477,70.45,70.463,19200000.0
2008-09-30 09:06:00,70.471,70.487,70.471,70.471,30400000.0
2008-09-30 09:07:00,70.46,70.46,70.43,70.43,19200000.0
2008-09-30 09:08:00,70.412,70.414,70.395,70.414,12800000.0
2008-09-30 09:09:00,70.381,70.405,70.381,70.393,46400000.0
2008-09-30 09:10:00,70.388,70.401,70.388,70.401,24000000.0
2008-09-30 09:11:00,70.404,70.404,70.39,70.4,28800000.0
2008-09-30 09:12:00,70.401,70.448,70.401,70.447,14400000.0
2008-09-30 09:13:00,70.47,70.497,70.47,70.497,12800000.0
2008-09-30 09:14:00,70.507,70.517,70.499,70.515,12800000.0
2008-09-30 09:15:00,70.547,70.638,70.547,70.638,30400000.0
2008-09-30 09:16:00,70.67,70.672,70.661,70.669,49600000.0
2008-09-30 09:17:00,70.674,70.674,70.644,70.657,77800000.0
2008-09-30 09:18:00,70.65,70.662,70.648,70.662,72000000.0
2008-09-30 09:19:00,70.632,70.634,70.62,70.629,66000000.0
2008-09-30 09:20:00,70.646,70.692,70.646,70.692,76200000.0
2008-09-30 09:21:00,70.722,70.822,70.718,70.816,50400000.0
2008-09-30 09:22:00,70.829,70.896,70.829,70.896,36800000.0
2008-09-30 09:23:00,70.93,70.93,70.903,70.909,68800000.0
2008-09-30 09:24:00,70.89,70.89,70.845,70.845,42600000.0
2008-09-30 09:25:00,70.833,70.842,70.801,70.801,19600000.0
2008-09-30 09:26:00,70.785,70.796,70.775,70.779,32000000.0
2008-09-30 09:27:00,70.788,70.806,70.788,70.806,70800000.0
2008-09-30 09:28:00,70.836,70.842,70.826,70.837,11200000.0
2008-09-30 09:29:00,70.854,70.868,70.844,70.868,36200000.0
2008-09-30 09:30:00,70.87,70.87,70.842,70.842,25600000.0
2008-09-30 09:31:00,70.835,70.835,70.801,70.804,12800000.0
2008-09-30 09:32:00,70.804,70.827,70.804,70.808,33600000.0
2008-09-30 09:33:00,70.822,70.831,70.822,70.823,30800000.0
2008-09-30 09:34:00,70.783,70.789,70.752,70.752,33600000.0
2008-09-30 09:35:00,70.741,70.745,70.73,70.732,52800000.0
2008-09-30 09:36:00,70.717,70.717,70.677,70.69,46400000.0
2008-09-30 09:37:00,70.679,70.682,70.67,70.677,34000000.0
2008-09-30 09:38:00,70.671,70.68,70.658,70.677,12800000.0
2008-09-30 09:39:00,70.714,70.746,70.714,70.746,43200000.0
2008-09-30 09:40:00,70.776,70.847,70.776,70.847,46400000.0
2008-09-30 09:41:00,70.878,70.91,70.878,70.91,30400000.0
2008-09-30 09:42:00,70.905,70.906,70.862,70.862,42600000.0
2008-09-30 09:43:00,70.866,70.892,70.841,70.851,55400000.0
2008-09-30 09:44:00,70.869,70.872,70.84,70.843,30400000.0
2008-09-30 09:45:00,70.797,70.799,70.782,70.792,19200000.0
2008-09-30 09:46:00,70.787,70.799,70.786,70.791,27200000.0
2008-09-30 09:47:00,70.769,70.783,70.769,70.783,12800000.0
2008-09-30 09:48:00,70.784,70.784,70.771,70.78,12800000.0
2008-09-30 09:49:00,70.779,70.803,70.775,70.803,16000000.0
2008-09-30 09:50:00,70.797,70.797,70.769,70.769,33600000.0
2008-09-30 09:51:00,70.753,70.762,70.743,70.743,84800000.0
2008-09-30 09:52:00,70.725,70.743,70.725,70.73,11200000.0
2008-09-30 09:53:00,70.728,70.728,70.696,70.703,30400000.0
2008-09-30 09:54:00,70.695,70.703,70.688,70.688,12800000.0
2008-09-30 09:55:00,70.667,70.73,70.667,70.73,34000000.0
2008-09-30 09:56:00,70.734,70.743,70.731,70.743,36800000.0
2008-09-30 09:57:00,70.751,70.756,70.751,70.756,24000000.0
2008-09-30 09:58:00,70.757,70.761,70.751,70.752,31400000.0
2008-09-30 09:59:00,70.749,70.753,70.735,70.741,51200000.0
2008-09-30 10:00:00,70.724,70.727,70.714,70.719,62800000.0
2008-09-30 10:01:00,70.72,70.721,70.71,70.719,17600000.0
2008-09-30 10:02:00,70.7,70.722,70.694,70.708,36800000.0
2008-09-30 10:03:00,70.738,70.742,70.732,70.742,44200000.0
2008-09-30 10:04:00,70.745,70.795,70.745,70.795,39400000.0
2008-09-30 10:05:00,70.803,70.803,70.791,70.792,38400000.0
2008-09-30 10:06:00,70.789,70.792,70.78,70.78,33600000.0
2008-09-30 10:07:00,70.774,70.778,70.759,70.778,43200000.0
2008-09-30 10:08:00,70.814,70.828,70.809,70.826,49000000.0
2008-09-30 10:09:00,70.821,70.821,70.803,70.808,12800000.0
2008-09-30 10:10:00,70.822,70.837,70.82,70.824,45800000.0
2008-09-30 10:11:00,70.803,70.828,70.803,70.823,57600000.0
2008-09-30 10:12:00,70.822,70.822,70.803,70.803,57600000.0
2008-09-30 10:13:00,70.775,70.803,70.765,70.803,41600000.0
2008-09-30 10:14:00,70.8,70.8,70.773,70.773,30400000.0
2008-09-30 10:15:00,70.729,70.736,70.726,70.736,30400000.0
2008-09-30 10:16:00,70.74,70.796,70.74,70.796,17600000.0
2008-09-30 10:17:00,70.792,70.792,70.776,70.776,12200000.0
2008-09-30 10:18:00,70.772,70.784,70.772,70.784,12800000.0
2008-09-30 10:19:00,70.756,70.777,70.754,70.777,75200000.0
2008-09-30 10:20:00,70.781,70.793,70.78,70.793,16000000.0
2008-09-30 10:21:00,70.79,70.801,70.79,70.8,35200000.0
2008-09-30 10:22:00,70.805,70.805,70.794,70.795,16000000.0
2008-09-30 10:23:00,70.783,70.79,70.771,70.771,33600000.0
2008-09-30 10:24:00,70.763,70.763,70.756,70.756,43600000.0
2008-09-30 10:25:00,70.776,70.797,70.776,70.797,64000000.0
2008-09-30 10:26:00,70.801,70.801,70.787,70.793,36800000.0
2008-09-30 10:27:00,70.792,70.795,70.781,70.787,53200000.0
2008-09-30 10:28:00,70.808,70.828,70.799,70.799,88000000.0
2008-09-30 10:29:00,70.807,70.854,70.807,70.853,18000000.0
2008-09-30 10:30:00,70.859,70.86,70.849,70.856,27200000.0
2008-09-30 10:31:00,70.848,70.856,70.831,70.831,32000000.0
2008-09-30 10:32:00,70.822,70.822,70.795,70.814,46400000.0
2008-09-30 10:33:00,70.825,70.831,70.824,70.83,35200000.0
2008-09-30 10:34:00,70.844,70.847,70.822,70.847,17000000.0
2008-09-30 10:35:00,70.86,70.887,70.86,70.887,12800000.0
2008-09-30 10:36:00,70.886,70.886,70.879,70.88,11200000.0
2008-09-30 10:37:00,70.892,70.955,70.892,70.955,19200000.0
2008-09-30 10:38:00,70.968,70.985,70.968,70.985,28800000.0
2008-09-30 10:39:00,70.993,71.01,70.992,70.992,16000000.0
2008-09-30 10:40:00,70.998,70.998,70.955,70.988,24800000.0
2008-09-30 10:41:00,71.018,71.022,71.012,71.015,58000000.0
2008-09-30 10:42:00,71.02,71.029,70.976,70.982,38400000.0
2008-09-30 10:43:00,70.995,71.037,70.995,71.037,9600000.0
2008-09-30 10:44:00,71.057,71.077,71.057,71.077,19200000.0
2008-09-30 10:45:00,71.055,71.055,71.043,71.043,22800000.0
2008-09-30 10:46:00,71.029,71.029,70.984,71.006,29200000.0
2008-09-30 10:47:00,71.013,71.029,71.011,71.027,25600000.0
2008-09-30 10:48:00,71.042,71.088,71.042,71.086,38400000.0
2008-09-30 10:49:00,71.162,71.164,71.127,71.164,25600000.0
2008-09-30 10:50:00,71.152,71.154,71.122,71.122,59600000.0
2008-09-30 10:51:00,71.114,71.12,71.111,71.116,69200000.0
2008-09-30 10:52:00,71.119,71.187,71.119,71.187,35600000.0
2008-09-30 10:53:00,71.21,71.24,71.21,71.239,58600000.0
2008-09-30 10:54:00,71.229,71.234,71.221,71.222,54800000.0
2008-09-30 10:55:00,71.23,71.236,71.226,71.229,41600000.0
2008-09-30 10:56:00,71.233,71.241,71.219,71.23,44800000.0
2008-09-30 10:57:00,71.221,71.235,71.22,71.235,33600000.0
2008-09-30 10:58:00,71.217,71.254,71.217,71.254,39400000.0
2008-09-30 10:59:00,71.269,71.299,71.269,71.297,49600000.0
2008-09-30 11:00:00,71.294,71.294,71.28,71.28,52400000.0
2008-09-30 11:01:00,71.266,71.267,71.26,71.264,12800000.0
2008-09-30 11:02:00,71.264,71.264,71.243,71.243,19200000.0
2008-09-30 11:03:00,71.245,71.25,71.242,71.248,36800000.0
2008-09-30 11:04:00,71.234,71.234,71.158,71.158,26600000.0
2008-09-30 11:05:00,71.166,71.199,71.164,71.199,11200000.0
2008-09-30 11:06:00,71.192,71.201,71.192,71.194,30400000.0
2008-09-30 11:07:00,71.183,71.195,71.183,71.195,45800000.0
2008-09-30 11:08:00,71.189,71.19,71.181,71.181,32000000.0
2008-09-30 11:09:00,71.181,71.185,71.169,71.183,75200000.0
2008-09-30 11:10:00,71.177,71.179,71.171,71.175,36800000.0
2008-09-30 11:11:00,71.189,71.197,71.186,71.19,52800000.0
2008-09-30 11:12:00,71.191,71.191,71.175,71.179,70400000.0
2008-09-30 11:13:00,71.205,71.237,71.205,71.237,12800000.0
2008-09-30 11:14:00,71.242,71.246,71.237,71.239,57600000.0
2008-09-30 11:15:00,71.24,71.242,71.226,71.226,11200000.0
2008-09-30 11:16:00,71.228,71.247,71.228,71.242,17600000.0
2008-09-30 11:17:00,71.238,71.257,71.238,71.257,54400000.0
2008-09-30 11:18:00,71.273,71.276,71.26,71.264,73600000.0
2008-09-30 11:19:00,71.25,71.258,71.244,71.247,56400000.0
2008-09-30 11:20:00,71.253,71.283,71.253,71.279,35200000.0
2008-09-30 11:21:00,71.278,71.283,71.272,71.272,39400000.0
2008-09-30 11:22:00,71.256,71.256,71.236,71.243,42000000.0
2008-09-30 11:23:00,71.259,71.259,71.245,71.246,51200000.0
2008-09-30 11:24:00,71.236,71.248,71.236,71.241,52600000.0
2008-09-30 11:25:00,71.222,71.239,71.222,71.233,34600000.0
2008-09-30 11:26:00,71.242,71.242,71.227,71.232,27200000.0
2008-09-30 11:27:00,71.241,71.241,71.225,71.225,12800000.0
2008-09-30 11:28:00,71.228,71.235,71.227,71.234,41600000.0
2008-09-30 11:29:00,71.212,71.214,71.199,71.214,43600000.0
2008-09-30 11:30:00,71.203,71.203,71.195,71.196,11200000.0
2008-09-30 11:31:00,71.192,71.2,71.19,71.191,26600000.0
2008-09-30 11:32:00,71.196,71.196,71.191,71.193,35200000.0
2008-09-30 11:33:00,71.2,71.22,71.2,71.22,17600000.0
2008-09-30 11:34:00,71.229,71.231,71.209,71.21,33600000.0
2008-09-30 11:35:00,71.197,71.202,71.179,71.18,17600000.0
2008-09-30 11:36:00,71.183,71.184,71.17,71.178,43200000.0
2008-09-30 11:37:00,71.166,71.176,71.165,71.168,40800000.0
2008-09-30 11:38:00,71.183,71.183,71.174,71.181,27200000.0
2008-09-30 11:39:00,71.175,71.177,71.17,71.17,11200000.0
2008-09-30 11:40:00,71.177,71.212,71.177,71.198,22400000.0
2008-09-30 11:41:00,71.183,71.183,71.108,71.113,38400000.0
2008-09-30 11:42:00,71.105,71.105,71.073,71.097,38400000.0
2008-09-30 11:43:00,71.112,71.133,71.11,71.133,17600000.0
2008-09-30 11:44:00,71.142,71.142,71.125,71.135,59200000.0
2008-09-30 11:45:00,71.138,71.142,71.129,71.129,49600000.0
2008-09-30 11:46:00,71.129,71.134,71.126,71.129,11200000.0
2008-09-30 11:47:00,71.12,71.127,71.091,71.091,56000000.0
2008-09-30 11:48:00,71.105,71.12,71.105,71.114,14400000.0
2008-09-30 11:49:00,71.118,71.126,71.118,71.126,41600000.0
2008-09-30 11:50:00,71.112,71.113,71.101,71.107,44800000.0
2008-09-30 11:51:00,71.125,71.15,71.125,71.15,44800000.0
2008-09-30 11:52:00,71.154,71.189,71.154,71.189,30800000.0
2008-09-30 11:53:00,71.222,71.231,71.222,71.23,35200000.0
2008-09-30 11:54:00,71.241,71.258,71.237,71.258,48000000.0
2008-09-30 11:55:00,71.272,71.273,71.265,71.273,44200000.0
2008-09-30 11:56:00,71.292,71.33,71.292,71.33,64000000.0
2008-09-30 11:57:00,71.342,71.345,71.328,71.34,22400000.0
2008-09-30 11:58:00,71.337,71.337,71.312,71.312,41600000.0
2008-09-30 11:59:00,71.303,71.303,71.264,71.296,50600000.0
2008-09-30 12:00:00,71.296,71.302,71.28,71.285,36800000.0
2008-09-30 12:01:00,71.306,71.309,71.293,71.302,19200000.0
2008-09-30 12:02:00,71.295,71.304,71.294,71.299,12800000.0
2008-09-30 12:03:00,71.314,71.318,71.308,71.318,51200000.0
2008-09-30 12:04:00,71.308,71.308,71.29,71.29,24000000.0
2008-09-30 12:05:00,71.234,71.234,71.208,71.208,28200000.0
2008-09-30 12:06:00,71.211,71.219,71.202,71.204,24000000.0
2008-09-30 12:07:00,71.187,71.202,71.176,71.199,20800000.0
2008-09-30 12:08:00,71.196,71.196,71.184,71.185,42600000.0
2008-09-30 12:09:00,71.186,71.186,71.164,71.174,26000000.0
2008-09-30 12:10:00,71.173,71.187,71.168,71.168,11200000.0
2008-09-30 12:11:00,71.153,71.153,71.104,71.104,27200000.0
2008-09-30 12:12:00,71.077,71.077,71.061,71.068,30400000.0
2008-09-30 12:13:00,71.058,71.062,71.054,71.06,14400000.0
2008-09-30 12:14:00,71.056,71.068,71.052,71.066,16000000.0
2008-09-30 12:15:00,71.064,71.065,71.055,71.055,27200000.0
2008-09-30 12:16:00,71.051,71.064,71.048,71.049,27200000.0
2008-09-30 12:17:00,71.034,71.034,71.021,71.025,43200000.0
2008-09-30 12:18:00,71.022,71.027,71.01,71.021,25600000.0
2008-09-30 12:19:00,71.017,71.017,70.993,70.993,35200000.0
2008-09-30 12:20:00,70.987,70.99,70.971,70.972,36800000.0
2008-09-30 12:21:00,70.952,70.962,70.951,70.959,59200000.0
2008-09-30 12:22:00,70.944,70.944,70.907,70.907,31200000.0
2008-09-30 12:23:00,70.895,70.897,70.889,70.896,32000000.0
2008-09-30 12:24:00,70.875,70.875,70.787,70.787,33600000.0
2008-09-30 12:25:00,70.753,70.757,70.736,70.738,22400000.0
2008-09-30 12:26:00,70.729,70.737,70.725,70.737,30400000.0
2008-09-30 12:27:00,70.743,70.747,70.735,70.747,30800000.0
2008-09-30 12:28:00,70.748,70.753,70.73,70.73,60800000.0
2008-09-30 12:29:00,70.652,70.796,70.635,70.681,116000000.0
2008-09-30 12:30:00,70.766,70.778,70.683,70.777,47200000.0
2008-09-30 12:31:00,70.798,70.828,70.798,70.828,70400000.0
2008-09-30 12:32:00,70.844,70.87,70.844,70.865,28800000.0
2008-09-30 12:33:00,70.886,70.944,70.874,70.944,40000000.0
2008-09-30 12:34:00,70.936,70.936,70.92,70.92,26600000.0
2008-09-30 12:35:00,70.944,70.944,70.925,70.931,25600000.0
2008-09-30 12:36:00,70.933,70.954,70.933,70.948,48000000.0
2008-09-30 12:37:00,70.96,70.963,70.949,70.949,14400000.0
2008-09-30 12:38:00,70.953,70.959,70.934,70.959,14400000.0
2008-09-30 12:39:00,70.951,70.951,70.941,70.943,24400000.0
2008-09-30 12:40:00,70.919,70.92,70.867,70.867,16000000.0
2008-09-30 12:41:00,70.816,70.839,70.816,70.839,22800000.0
2008-09-30 12:42:00,70.842,70.871,70.842,70.865,22800000.0
2008-09-30 12:43:00,70.862,70.862,70.847,70.853,36800000.0
2008-09-30 12:44:00,70.867,70.879,70.858,70.879,22400000.0
2008-09-30 12:45:00,70.893,70.967,70.893,70.967,35200000.0
2008-09-30 12:46:00,71.053,71.091,71.053,71.073,45200000.0
2008-09-30 12:47:00,71.103,71.137,71.103,71.137,29800000.0
2008-09-30 12:48:00,71.146,71.176,71.146,71.176,32000000.0
2008-09-30 12:49:00,71.158,71.158,71.134,71.134,40000000.0
2008-09-30 12:50:00,71.127,71.141,71.121,71.128,16000000.0
2008-09-30 12:51:00,71.141,71.141,71.109,71.121,22400000.0
2008-09-30 12:52:00,71.12,71.153,71.12,71.153,25600000.0
2008-09-30 12:53:00,71.164,71.179,71.164,71.176,11200000.0
2008-09-30 12:54:00,71.178,71.183,71.176,71.176,11200000.0
2008-09-30 12:55:00,71.167,71.169,71.155,71.158,24000000.0
2008-09-30 12:56:00,71.153,71.157,71.139,71.139,12800000.0
2008-09-30 12:57:00,71.116,71.116,71.053,71.053,27200000.0
2008-09-30 12:58:00,71.063,71.085,71.061,71.085,12800000.0
2008-09-30 12:59:00,71.078,71.078,71.008,71.008,14400000.0
2008-09-30 13:00:00,71.013,71.013,70.997,71.001,16000000.0
2008-09-30 13:01:00,70.985,70.995,70.929,70.929,17600000.0
2008-09-30 13:02:00,70.906,70.921,70.902,70.902,12800000.0
2008-09-30 13:03:00,70.878,70.878,70.84,70.84,12800000.0
2008-09-30 13:04:00,70.835,70.835,70.802,70.802,16000000.0
2008-09-30 13:05:00,70.777,70.79,70.777,70.79,12800000.0
2008-09-30 13:06:00,70.8,70.931,70.8,70.931,18000000.0
2008-09-30 13:07:00,70.979,70.983,70.964,70.983,13200000.0
2008-09-30 13:08:00,70.965,70.965,70.957,70.965,31800000.0
2008-09-30 13:09:00,70.981,70.981,70.951,70.951,28800000.0
2008-09-30 13:10:00,70.957,70.957,70.942,70.947,32000000.0
2008-09-30 13:11:00,70.937,70.937,70.916,70.923,19200000.0
2008-09-30 13:12:00,70.928,70.928,70.907,70.907,16000000.0
2008-09-30 13:13:00,70.917,70.946,70.917,70.946,11200000.0
2008-09-30 13:14:00,70.939,70.939,70.924,70.936,11200000.0
2008-09-30 13:15:00,70.92,70.936,70.909,70.935,11600000.0
2008-09-30 13:16:00,70.947,70.973,70.947,70.97,25600000.0
2008-09-30 13:17:00,70.982,70.989,70.959,70.959,12800000.0
2008-09-30 13:18:00,70.945,70.946,70.937,70.943,56000000.0
2008-09-30 13:19:00,70.938,70.949,70.887,70.887,14400000.0
2008-09-30 13:20:00,70.913,70.992,70.913,70.979,12800000.0
2008-09-30 13:21:00,70.983,70.983,70.958,70.977,56000000.0
2008-09-30 13:22:00,70.985,70.993,70.984,70.993,11200000.0
2008-09-30 13:23:00,71.022,71.041,71.022,71.041,12800000.0
2008-09-30 13:24:00,71.036,71.036,71.022,71.022,14400000.0
2008-09-30 13:25:00,71.017,71.033,71.017,71.026,33600000.0
2008-09-30 13:26:00,71.012,71.012,70.989,70.989,24000000.0
2008-09-30 13:27:00,70.995,71.006,70.995,71.006,40000000.0
2008-09-30 13:28:00,70.996,70.996,70.982,70.985,20800000.0
2008-09-30 13:29:00,70.991,71.012,70.991,71.005,22400000.0
2008-09-30 13:30:00,71.001,71.001,70.989,70.997,36800000.0
2008-09-30 13:31:00,70.994,71.002,70.98,70.995,11200000.0
2008-09-30 13:32:00,70.992,70.992,70.969,70.969,17600000.0
2008-09-30 13:33:00,70.975,70.994,70.975,70.994,12800000.0
2008-09-30 13:34:00,71.01,71.018,71.008,71.01,12800000.0
2008-09-30 13:35:00,71.021,71.061,71.021,71.061,12800000.0
2008-09-30 13:36:00,71.081,71.088,71.075,71.082,47400000.0
2008-09-30 13:37:00,71.099,71.143,71.099,71.128,24000000.0
2008-09-30 13:38:00,71.11,71.146,71.11,71.142,29200000.0
2008-09-30 13:39:00,71.15,71.15,71.143,71.145,25600000.0
2008-09-30 13:40:00,71.14,71.14,71.125,71.125,13200000.0
2008-09-30 13:41:00,71.113,71.113,71.075,71.075,16000000.0
2008-09-30 13:42:00,71.067,71.075,71.063,71.069,12800000.0
2008-09-30 13:43:00,71.07,71.078,71.052,71.052,25600000.0
2008-09-30 13:44:00,71.043,71.051,70.959,70.959,28800000.0
2008-09-30 13:45:00,70.985,70.985,70.97,70.977,12800000.0
2008-09-30 13:46:00,70.986,71.005,70.986,70.987,14400000.0
2008-09-30 13:47:00,70.941,70.943,70.931,70.933,27200000.0
2008-09-30 13:48:00,70.934,70.954,70.934,70.948,14400000.0
2008-09-30 13:49:00,70.963,70.973,70.96,70.968,33000000.0
2008-09-30 13:50:00,70.985,70.994,70.983,70.987,33600000.0
2008-09-30 13:51:00,70.977,70.986,70.956,70.956,16000000.0
2008-09-30 13:52:00,70.945,70.974,70.945,70.974,40400000.0
2008-09-30 13:53:00,70.983,71.0,70.98,71.0,36800000.0
2008-09-30 13:54:00,70.991,70.991,70.958,70.958,24000000.0
2008-09-30 13:55:00,70.953,70.953,70.938,70.938,11200000.0
2008-09-30 13:56:00,70.93,70.94,70.93,70.932,14400000.0
2008-09-30 13:57:00,70.923,70.923,70.904,70.905,14400000.0
2008-09-30 13:58:00,70.912,70.912,70.901,70.909,31400000.0
2008-09-30 13:59:00,70.93,70.949,70.93,70.949,48000000.0
2008-09-30 14:00:00,70.982,71.042,70.982,71.042,32000000.0
2008-09-30 14:01:00,71.086,71.181,71.086,71.181,14400000.0
2008-09-30 14:02:00,71.182,71.182,71.159,71.164,28800000.0
2008-09-30 14:03:00,71.172,71.187,71.172,71.18,14400000.0
2008-09-30 14:04:00,71.165,71.165,71.145,71.145,13200000.0
2008-09-30 14:05:00,71.153,71.163,71.153,71.161,25600000.0
2008-09-30 14:06:00,71.096,71.096,71.051,71.051,17600000.0
2008-09-30 14:07:00,71.007,71.05,71.007,71.05,12800000.0
2008-09-30 14:08:00,71.054,71.054,71.037,71.037,24000000.0
2008-09-30 14:09:00,71.039,71.05,71.022,71.05,11200000.0
2008-09-30 14:10:00,71.043,71.048,71.038,71.048,17600000.0
2008-09-30 14:11:00,71.037,71.044,71.031,71.044,12800000.0
2008-09-30 14:12:00,71.039,71.052,71.039,71.05,12200000.0
2008-09-30 14:13:00,71.057,71.068,71.056,71.063,24400000.0
2008-09-30 14:14:00,71.071,71.105,71.067,71.105,20200000.0
2008-09-30 14:15:00,71.111,71.124,71.109,71.124,33000000.0
2008-09-30 14:16:00,71.145,71.166,71.142,71.166,27600000.0
2008-09-30 14:17:00,71.169,71.188,71.169,71.188,11200000.0
2008-09-30 14:18:00,71.2,71.228,71.183,71.228,16000000.0
2008-09-30 14:19:00,71.23,71.23,71.206,71.206,40000000.0
2008-09-30 14:20:00,71.206,71.212,71.205,71.205,14400000.0
2008-09-30 14:21:00,71.181,71.189,71.174,71.174,33600000.0
2008-09-30 14:22:00,71.177,71.177,71.142,71.142,14400000.0
2008-09-30 14:23:00,71.179,71.209,71.179,71.209,17600000.0
2008-09-30 14:24:00,71.216,71.229,71.202,71.202,36800000.0
2008-09-30 14:25:00,71.178,71.178,71.155,71.168,12800000.0
2008-09-30 14:26:00,71.202,71.219,71.199,71.199,19200000.0
2008-09-30 14:27:00,71.185,71.206,71.184,71.206,11200000.0
2008-09-30 14:28:00,71.212,71.212,71.197,71.197,11200000.0
2008-09-30 14:29:00,71.194,71.201,71.194,71.197,12800000.0
2008-09-30 14:30:00,71.219,71.221,71.095,71.095,11200000.0
2008-09-30 14:31:00,71.177,71.177,71.082,71.173,16000000.0
2008-09-30 14:32:00,71.166,71.192,71.166,71.18,12800000.0
2008-09-30 14:33:00,71.175,71.175,71.162,71.165,17600000.0
2008-09-30 14:34:00,71.166,71.166,71.127,71.127,17600000.0
2008-09-30 14:35:00,71.14,71.14,71.093,71.093,11200000.0
2008-09-30 14:36:00,71.07,71.07,71.042,71.042,12800000.0
2008-09-30 14:37:00,71.055,71.08,71.053,71.075,12800000.0
2008-09-30 14:38:00,71.081,71.109,71.076,71.109,11200000.0
2008-09-30 14:39:00,71.107,71.107,71.079,71.099,17600000.0
2008-09-30 14:40:00,71.101,71.102,71.032,71.032,16000000.0
2008-09-30 14:41:00,71.047,71.054,71.042,71.043,11200000.0
2008-09-30 14:42:00,71.058,71.073,71.058,71.067,12800000.0
2008-09-30 14:43:00,71.104,71.143,71.104,71.136,17600000.0
2008-09-30 14:44:00,71.13,71.13,71.119,71.13,13200000.0
2008-09-30 14:45:00,71.115,71.182,71.115,71.182,12800000.0
2008-09-30 14:46:00,71.19,71.2,71.183,71.183,17600000.0
2008-09-30 14:47:00,71.196,71.231,71.196,71.231,12800000.0
2008-09-30 14:48:00,71.201,71.201,71.186,71.187,11200000.0
2008-09-30 14:49:00,71.18,71.201,71.173,71.173,16400000.0
2008-09-30 14:50:00,71.163,71.183,71.148,71.183,12800000.0
2008-09-30 14:51:00,71.175,71.182,71.175,71.178,17600000.0
2008-09-30 14:52:00,71.17,71.17,71.15,71.151,14400000.0
2008-09-30 14:53:00,71.145,71.149,71.131,71.131,11200000.0
2008-09-30 14:54:00,71.132,71.151,71.13,71.149,12800000.0
2008-09-30 14:55:00,71.151,71.151,71.127,71.127,11200000.0
2008-09-30 14:56:00,71.125,71.125,71.097,71.097,16000000.0
2008-09-30 14:57:00,71.118,71.132,71.118,71.129,12800000.0
2008-09-30 14:58:00,71.186,71.186,71.173,71.18,14400000.0
2008-09-30 14:59:00,71.18,71.18,71.151,71.156,12800000.0
2008-09-30 15:00:00,71.154,71.173,71.154,71.165,16000000.0
2008-09-30 15:01:00,71.17,71.192,71.167,71.192,17600000.0
2008-09-30 15:02:00,71.201,71.201,71.192,71.192,11200000.0
2008-09-30 15:03:00,71.193,71.198,71.19,71.198,11200000.0
2008-09-30 15:04:00,71.199,71.216,71.199,71.216,16000000.0
2008-09-30 15:05:00,71.25,71.264,71.25,71.258,12800000.0
2008-09-30 15:06:00,71.247,71.271,71.247,71.262,11200000.0
2008-09-30 15:07:00,71.284,71.335,71.284,71.335,11200000.0
2008-09-30 15:08:00,71.336,71.349,71.302,71.302,11200000.0
2008-09-30 15:09:00,71.301,71.322,71.301,71.322,14400000.0
2008-09-30 15:10:00,71.322,71.337,71.31,71.337,15400000.0
2008-09-30 15:11:00,71.346,71.346,71.3,71.3,11200000.0
2008-09-30 15:12:00,71.296,71.338,71.296,71.338,12800000.0
2008-09-30 15:13:00,71.346,71.352,71.324,71.324,12800000.0
2008-09-30 15:14:00,71.308,71.308,71.273,71.273,16400000.0
2008-09-30 15:15:00,71.282,71.288,71.271,71.279,17600000.0
2008-09-30 15:16:00,71.32,71.323,71.316,71.321,12800000.0
2008-09-30 15:17:00,71.323,71.326,71.318,71.325,14400000.0
2008-09-30 15:18:00,71.34,71.368,71.34,71.367,12200000.0
2008-09-30 15:19:00,71.371,71.371,71.318,71.326,16000000.0
2008-09-30 15:20:00,71.325,71.341,71.325,71.339,16000000.0
2008-09-30 15:21:00,71.35,71.384,71.274,71.384,17600000.0
2008-09-30 15:22:00,71.388,71.439,71.388,71.439,11200000.0
2008-09-30 15:23:00,71.432,71.432,71.368,71.368,10600000.0
2008-09-30 15:24:00,71.36,71.375,71.36,71.375,11600000.0
2008-09-30 15:25:00,71.374,71.374,71.364,71.372,13200000.0
2008-09-30 15:26:00,71.348,71.348,71.298,71.298,14400000.0
2008-09-30 15:27:00,71.285,71.335,71.285,71.33,12200000.0
2008-09-30 15:28:00,71.337,71.367,71.334,71.367,12800000.0
2008-09-30 15:29:00,71.373,71.392,71.353,71.353,17600000.0
2008-09-30 15:30:00,71.335,71.347,71.335,71.345,17600000.0
2008-09-30 15:31:00,71.385,71.386,71.369,71.386,12800000.0
2008-09-30 15:32:00,71.385,71.385,71.348,71.348,11200000.0
2008-09-30 15:33:00,71.331,71.331,71.308,71.308,11200000.0
2008-09-30 15:34:00,71.314,71.323,71.314,71.323,11200000.0
2008-09-30 15:35:00,71.324,71.324,71.311,71.311,12800000.0
2008-09-30 15:36:00,71.297,71.308,71.297,71.3,14400000.0
2008-09-30 15:37:00,71.296,71.302,71.283,71.283,15400000.0
2008-09-30 15:38:00,71.272,71.283,71.203,71.203,16000000.0
2008-09-30 15:39:00,71.172,71.203,71.172,71.182,14400000.0
2008-09-30 15:40:00,71.196,71.216,71.187,71.214,12800000.0
2008-09-30 15:41:00,71.213,71.236,71.213,71.23,16000000.0
2008-09-30 15:42:00,71.26,71.288,71.222,71.272,17600000.0
2008-09-30 15:43:00,71.24,71.258,71.22,71.22,12800000.0
2008-09-30 15:44:00,71.215,71.215,71.133,71.133,12800000.0
2008-09-30 15:45:00,71.141,71.181,71.141,71.181,12800000.0
2008-09-30 15:46:00,71.19,71.202,71.185,71.195,11200000.0
2008-09-30 15:47:00,71.191,71.2,71.191,71.199,11200000.0
2008-09-30 15:48:00,71.193,71.204,71.186,71.204,12800000.0
2008-09-30 15:49:00,71.208,71.229,71.186,71.186,11200000.0
2008-09-30 15:50:00,71.179,71.179,71.15,71.167,14400000.0
2008-09-30 15:51:00,71.196,71.196,71.157,71.157,11200000.0
2008-09-30 15:52:00,71.123,71.126,71.115,71.126,11200000.0
2008-09-30 15:53:00,71.122,71.13,71.068,71.068,12800000.0
2008-09-30 15:54:00,71.034,71.034,71.009,71.009,17600000.0
2008-09-30 15:55:00,70.992,70.992,70.966,70.966,17600000.0
2008-09-30 15:56:00,70.996,71.025,70.994,71.025,10600000.0
2008-09-30 15:57:00,71.038,71.067,71.038,71.064,14400000.0
2008-09-30 15:58:00,71.058,71.078,71.058,71.064,11200000.0
2008-09-30 15:59:00,71.078,71.13,71.078,71.13,11200000.0
2008-09-30 16:00:00,71.14,71.149,71.138,71.146,11200000.0
2008-09-30 16:01:00,71.161,71.181,71.161,71.167,11200000.0
2008-09-30 16:02:00,71.149,71.166,71.149,71.165,17600000.0
2008-09-30 16:03:00,71.146,71.146,71.11,71.11,12800000.0
2008-09-30 16:04:00,71.123,71.131,71.063,71.13,11200000.0
2008-09-30 16:05:00,71.121,71.125,71.102,71.125,14400000.0
2008-09-30 16:06:00,71.161,71.258,71.161,71.258,16000000.0
2008-09-30 16:07:00,71.262,71.263,71.256,71.256,11200000.0
2008-09-30 16:08:00,71.25,71.272,71.249,71.272,11200000.0
2008-09-30 16:09:00,71.242,71.242,71.211,71.217,17600000.0
2008-09-30 16:10:00,71.214,71.225,71.214,71.218,12800000.0
2008-09-30 16:11:00,71.225,71.279,71.225,71.279,11200000.0
2008-09-30 16:12:00,71.293,71.293,71.267,71.282,17600000.0
2008-09-30 16:13:00,71.303,71.317,71.303,71.31,11200000.0
2008-09-30 16:14:00,71.332,71.364,71.332,71.364,14400000.0
2008-09-30 16:15:00,71.414,71.467,71.414,71.467,11200000.0
2008-09-30 16:16:00,71.481,71.482,71.467,71.482,11200000.0
2008-09-30 16:17:00,71.475,71.478,71.461,71.471,17600000.0
2008-09-30 16:18:00,71.456,71.486,71.456,71.486,9600000.0
2008-09-30 16:19:00,71.483,71.483,71.448,71.449,11600000.0
2008-09-30 16:20:00,71.487,71.501,71.483,71.501,10600000.0
2008-09-30 16:21:00,71.516,71.533,71.514,71.53,11200000.0
2008-09-30 16:22:00,71.507,71.529,71.507,71.517,11200000.0
2008-09-30 16:23:00,71.535,71.536,71.524,71.524,12800000.0
2008-09-30 16:24:00,71.522,71.522,71.509,71.509,11200000.0
2008-09-30 16:25:00,71.511,71.53,71.511,71.52,12800000.0
2008-09-30 16:26:00,71.494,71.494,71.446,71.446,12800000.0
2008-09-30 16:27:00,71.421,71.421,71.371,71.371,17600000.0
2008-09-30 16:28:00,71.35,71.35,71.305,71.305,11200000.0
2008-09-30 16:29:00,71.3,71.379,71.3,71.379,14400000.0
2008-09-30 16:30:00,71.373,71.383,71.366,71.366,14400000.0
2008-09-30 16:31:00,71.375,71.378,71.371,71.374,14400000.0
2008-09-30 16:32:00,71.392,71.398,71.377,71.384,8000000.0
2008-09-30 16:33:00,71.372,71.38,71.358,71.358,14400000.0
2008-09-30 16:34:00,71.389,71.394,71.376,71.38,17600000.0
2008-09-30 16:35:00,71.404,71.472,71.404,71.472,12800000.0
2008-09-30 16:36:00,71.501,71.507,71.48,71.48,11200000.0
2008-09-30 16:37:00,71.441,71.441,71.361,71.361,12800000.0
2008-09-30 16:38:00,71.368,71.406,71.368,71.406,14400000.0
2008-09-30 16:39:00,71.428,71.454,71.428,71.444,12800000.0
2008-09-30 16:40:00,71.423,71.423,71.401,71.401,17600000.0
2008-09-30 16:41:00,71.379,71.379,71.315,71.315,12800000.0
2008-09-30 16:42:00,71.32,71.32,71.298,71.298,11600000.0
2008-09-30 16:43:00,71.269,71.269,71.235,71.235,12800000.0
2008-09-30 16:44:00,71.224,71.229,71.19,71.19,11200000.0
2008-09-30 16:45:00,71.151,71.164,71.124,71.164,11200000.0
2008-09-30 16:46:00,71.177,71.207,71.176,71.207,14400000.0
2008-09-30 16:47:00,71.231,71.3,71.229,71.3,17600000.0
2008-09-30 16:48:00,71.315,71.371,71.312,71.371,11200000.0
2008-09-30 16:49:00,71.371,71.371,71.331,71.331,12800000.0
2008-09-30 16:50:00,71.284,71.284,71.224,71.224,17600000.0
2008-09-30 16:51:00,71.225,71.273,71.217,71.217,11200000.0
2008-09-30 16:52:00,71.26,71.26,71.225,71.238,17600000.0
2008-09-30 16:53:00,71.219,71.219,71.178,71.178,18000000.0
2008-09-30 16:54:00,71.167,71.204,71.161,71.204,9600000.0
2008-09-30 16:55:00,71.224,71.234,71.215,71.215,14400000.0
2008-09-30 16:56:00,71.191,71.199,71.182,71.182,12800000.0
2008-09-30 16:57:00,71.187,71.194,71.164,71.164,16000000.0
2008-09-30 16:58:00,71.118,71.118,71.045,71.045,12800000.0
2008-09-30 16:59:00,71.023,71.032,70.933,70.933,12800000.0
2008-09-30 17:00:00,70.653,70.653,70.542,70.572,11200000.0
2008-09-30 17:01:00,70.623,70.7,70.594,70.671,12800000.0
2008-09-30 17:02:00,70.675,70.714,70.675,70.71,16000000.0
2008-09-30 17:03:00,70.688,70.688,70.669,70.669,11200000.0
2008-09-30 17:04:00,70.601,70.601,70.482,70.482,10600000.0
2008-09-30 17:05:00,70.507,70.514,70.491,70.491,17600000.0
2008-09-30 17:06:00,70.466,70.525,70.465,70.525,11200000.0
2008-09-30 17:07:00,70.501,70.509,70.487,70.509,11200000.0
2008-09-30 17:08:00,70.592,70.639,70.592,70.639,17600000.0
2008-09-30 17:09:00,70.632,70.788,70.632,70.788,16000000.0
2008-09-30 17:10:00,70.751,70.751,70.696,70.696,11200000.0
2008-09-30 17:11:00,70.705,70.717,70.695,70.717,12800000.0
2008-09-30 17:12:00,70.753,70.782,70.753,70.769,12800000.0
2008-09-30 17:13:00,70.75,70.778,70.74,70.772,12800000.0
2008-09-30 17:14:00,70.766,70.773,70.743,70.743,12800000.0
2008-09-30 17:15:00,70.727,70.764,70.727,70.764,12800000.0
2008-09-30 17:16:00,70.775,70.79,70.775,70.787,11600000.0
2008-09-30 17:17:00,70.785,70.785,70.71,70.71,11200000.0
2008-09-30 17:18:00,70.672,70.672,70.651,70.651,12800000.0
2008-09-30 17:19:00,70.661,70.722,70.661,70.722,16000000.0
2008-09-30 17:20:00,70.736,70.736,70.688,70.688,11200000.0
2008-09-30 17:21:00,70.687,70.692,70.669,70.692,12800000.0
2008-09-30 17:22:00,70.698,70.704,70.605,70.684,11200000.0
2008-09-30 17:23:00,70.682,70.704,70.675,70.704,11200000.0
2008-09-30 17:24:00,70.709,70.73,70.706,70.719,11200000.0
2008-09-30 17:25:00,70.728,70.749,70.719,70.749,11600000.0
2008-09-30 17:26:00,70.756,70.774,70.755,70.774,11200000.0
2008-09-30 17:27:00,70.783,70.802,70.783,70.802,17600000.0
2008-09-30 17:28:00,70.793,70.806,70.785,70.806,12800000.0
2008-09-30 17:29:00,70.778,70.778,70.71,70.71,13200000.0
2008-09-30 17:30:00,70.688,70.688,70.628,70.628,11200000.0
2008-09-30 17:31:00,70.61,70.64,70.61,70.633,12800000.0
2008-09-30 17:32:00,70.629,70.629,70.603,70.608,11200000.0
2008-09-30 17:33:00,70.635,70.658,70.635,70.657,13200000.0
2008-09-30 17:34:00,70.66,70.687,70.66,70.687,11200000.0
2008-09-30 17:35:00,70.713,70.727,70.711,70.711,12800000.0
2008-09-30 17:36:00,70.703,70.707,70.69,70.707,11200000.0
2008-09-30 17:37:00,70.691,70.691,70.631,70.634,11200000.0
2008-09-30 17:38:00,70.641,70.641,70.599,70.599,16000000.0
2008-09-30 17:39:00,70.628,70.633,70.578,70.578,17600000.0
2008-09-30 17:40:00,70.584,70.594,70.584,70.589,11200000.0
2008-09-30 17:41:00,70.596,70.596,70.574,70.591,11200000.0
2008-09-30 17:42:00,70.581,70.581,70.546,70.546,11200000.0
2008-09-30 17:43:00,70.557,70.577,70.557,70.577,12800000.0
2008-09-30 17:44:00,70.582,70.597,70.579,70.579,12800000.0
2008-09-30 17:45:00,70.568,70.568,70.542,70.542,11200000.0
2008-09-30 17:46:00,70.56,70.632,70.56,70.63,12800000.0
2008-09-30 17:47:00,70.638,70.668,70.626,70.668,12800000.0
2008-09-30 17:48:00,70.702,70.751,70.702,70.751,11200000.0
2008-09-30 17:49:00,70.744,70.758,70.744,70.756,11200000.0
2008-09-30 17:50:00,70.768,70.812,70.768,70.812,12800000.0
2008-09-30 17:51:00,70.813,70.813,70.764,70.764,11200000.0
2008-09-30 17:52:00,70.753,70.772,70.744,70.77,12800000.0
2008-09-30 17:53:00,70.777,70.777,70.757,70.769,17600000.0
2008-09-30 17:54:00,70.762,70.78,70.762,70.78,8000000.0
2008-09-30 17:55:00,70.793,70.814,70.793,70.814,12800000.0
2008-09-30 17:56:00,70.788,70.807,70.788,70.794,11200000.0
2008-09-30 17:57:00,70.793,70.798,70.789,70.798,15400000.0
2008-09-30 17:58:00,70.758,70.791,70.758,70.783,12800000.0
2008-09-30 17:59:00,70.801,70.802,70.783,70.801,11200000.0
2008-09-30 18:00:00,70.807,70.807,70.786,70.803,17600000.0
2008-09-30 18:01:00,70.814,70.814,70.705,70.787,17600000.0
2008-09-30 18:02:00,70.789,70.792,70.785,70.787,17600000.0
2008-09-30 18:03:00,70.797,70.804,70.797,70.804,12800000.0
2008-09-30 18:04:00,70.799,70.812,70.799,70.799,11200000.0
2008-09-30 18:05:00,70.796,70.801,70.788,70.801,18000000.0
2008-09-30 18:06:00,70.808,70.821,70.807,70.821,12800000.0
2008-09-30 18:07:00,70.852,70.876,70.852,70.864,11200000.0
2008-09-30 18:08:00,70.841,70.854,70.841,70.851,16000000.0
2008-09-30 18:09:00,70.86,70.867,70.844,70.867,16000000.0
2008-09-30 18:10:00,70.881,70.902,70.878,70.878,12800000.0
2008-09-30 18:11:00,70.867,70.876,70.857,70.876,11200000.0
2008-09-30 18:12:00,70.838,70.838,70.8,70.827,12800000.0
2008-09-30 18:13:00,70.799,70.799,70.778,70.791,11200000.0
2008-09-30 18:14:00,70.761,70.78,70.758,70.78,12800000.0
2008-09-30 18:15:00,70.764,70.764,70.716,70.716,8000000.0
2008-09-30 18:16:00,70.674,70.695,70.663,70.695,12800000.0
2008-09-30 18:17:00,70.694,70.702,70.677,70.702,10600000.0
2008-09-30 18:18:00,70.723,70.77,70.719,70.77,11200000.0
2008-09-30 18:19:00,70.801,70.833,70.796,70.82,16000000.0
2008-09-30 18:20:00,70.857,70.961,70.857,70.961,12800000.0
2008-09-30 18:21:00,70.987,71.042,70.987,71.042,11200000.0
2008-09-30 18:22:00,71.095,71.128,71.051,71.128,15400000.0
2008-09-30 18:23:00,71.164,71.175,71.161,71.167,15800000.0
2008-09-30 18:24:00,71.133,71.133,71.096,71.096,12800000.0
2008-09-30 18:25:00,71.046,71.055,71.032,71.032,11200000.0
2008-09-30 18:26:00,71.01,71.01,70.977,70.987,12800000.0
2008-09-30 18:27:00,70.976,70.991,70.949,70.987,14400000.0
2008-09-30 18:28:00,70.989,70.989,70.957,70.957,12200000.0
2008-09-30 18:29:00,70.896,70.914,70.896,70.906,13200000.0
2008-09-30 18:30:00,70.893,70.893,70.867,70.867,11200000.0
2008-09-30 18:31:00,70.869,70.87,70.85,70.85,12800000.0
2008-09-30 18:32:00,70.842,70.854,70.823,70.854,11200000.0
2008-09-30 18:33:00,70.847,70.854,70.834,70.834,11200000.0
2008-09-30 18:34:00,70.839,70.85,70.839,70.845,13200000.0
2008-09-30 18:35:00,70.853,70.867,70.848,70.86,12800000.0
2008-09-30 18:36:00,70.856,70.856,70.847,70.854,12200000.0
2008-09-30 18:37:00,70.873,70.885,70.873,70.885,17600000.0
2008-09-30 18:38:00,70.902,70.908,70.897,70.897,11200000.0
2008-09-30 18:39:00,70.915,70.916,70.906,70.912,16000000.0
2008-09-30 18:40:00,70.91,70.916,70.907,70.909,12800000.0
2008-09-30 18:41:00,70.899,70.904,70.898,70.902,14400000.0
2008-09-30 18:42:00,70.889,70.895,70.879,70.89,11200000.0
2008-09-30 18:43:00,70.87,70.87,70.847,70.849,12800000.0
2008-09-30 18:44:00,70.86,70.892,70.858,70.892,11200000.0
2008-09-30 18:45:00,70.885,70.885,70.856,70.857,11200000.0
2008-09-30 18:46:00,70.856,70.863,70.856,70.86,11200000.0
2008-09-30 18:47:00,70.872,70.883,70.865,70.865,12800000.0
2008-09-30 18:48:00,70.88,70.895,70.879,70.895,12800000.0
2008-09-30 18:49:00,70.886,70.889,70.884,70.889,12800000.0
2008-09-30 18:50:00,70.89,70.895,70.879,70.895,17600000.0
2008-09-30 18:51:00,70.914,70.921,70.906,70.917,12800000.0
2008-09-30 18:52:00,70.906,70.92,70.905,70.92,12800000.0
2008-09-30 18:53:00,70.914,70.915,70.891,70.915,12800000.0
2008-09-30 18:54:00,70.906,70.922,70.906,70.918,11200000.0
2008-09-30 18:55:00,70.926,70.93,70.924,70.924,11200000.0
2008-09-30 18:56:00,70.921,70.939,70.913,70.913,16000000.0
2008-09-30 18:57:00,70.918,70.93,70.918,70.927,11200000.0
2008-09-30 18:58:00,70.946,70.961,70.946,70.961,11200000.0
2008-09-30 18:59:00,70.982,71.021,70.982,71.021,17600000.0
2008-09-30 19:00:00,71.04,71.041,71.011,71.019,12800000.0
2008-09-30 19:01:00,70.991,70.992,70.972,70.972,12800000.0
2008-09-30 19:02:00,70.966,70.966,70.919,70.919,11200000.0
2008-09-30 19:03:00,70.925,70.929,70.916,70.922,12800000.0
2008-09-30 19:04:00,70.902,70.915,70.902,70.911,16000000.0
2008-09-30 19:05:00,70.918,70.93,70.918,70.923,14800000.0
2008-09-30 19:06:00,70.915,70.925,70.913,70.925,16000000.0
2008-09-30 19:07:00,70.938,70.944,70.934,70.943,11200000.0
2008-09-30 19:08:00,70.937,70.939,70.929,70.935,17600000.0
2008-09-30 19:09:00,70.936,70.937,70.92,70.926,12800000.0
2008-09-30 19:10:00,70.928,70.928,70.911,70.928,17600000.0
2008-09-30 19:11:00,70.927,70.937,70.927,70.937,12800000.0
2008-09-30 19:12:00,70.938,70.942,70.926,70.938,11200000.0
2008-09-30 19:13:00,70.931,70.937,70.931,70.935,11200000.0
2008-09-30 19:14:00,70.941,70.957,70.941,70.941,16000000.0
2008-09-30 19:15:00,70.947,70.954,70.947,70.954,12800000.0
2008-09-30 19:16:00,70.949,70.955,70.939,70.939,12800000.0
2008-09-30 19:17:00,70.931,70.931,70.924,70.926,12800000.0
2008-09-30 19:18:00,70.93,70.961,70.93,70.961,17600000.0
2008-09-30 19:19:00,70.966,70.969,70.93,70.93,16000000.0
2008-09-30 19:20:00,70.884,70.893,70.877,70.877,16000000.0
2008-09-30 19:21:00,70.893,70.896,70.885,70.895,16000000.0
2008-09-30 19:22:00,70.904,70.918,70.895,70.895,11200000.0
2008-09-30 19:23:00,70.91,70.927,70.908,70.908,17600000.0
2008-09-30 19:24:00,70.908,70.916,70.893,70.916,17600000.0
2008-09-30 19:25:00,70.91,70.927,70.906,70.927,17600000.0
2008-09-30 19:26:00,70.927,70.946,70.925,70.946,11200000.0
2008-09-30 19:27:00,70.988,70.988,70.969,70.969,10600000.0
2008-09-30 19:28:00,70.991,71.007,70.991,70.997,12800000.0
2008-09-30 19:29:00,71.015,71.053,71.015,71.053,11200000.0
2008-09-30 19:30:00,71.067,71.085,71.067,71.085,14400000.0
2008-09-30 19:31:00,71.107,71.165,71.107,71.165,17600000.0
2008-09-30 19:32:00,71.141,71.153,71.14,71.14,12800000.0
2008-09-30 19:33:00,71.142,71.173,71.142,71.169,13200000.0
2008-09-30 19:34:00,71.157,71.172,71.157,71.172,12800000.0
2008-09-30 19:35:00,71.165,71.183,71.154,71.183,17600000.0
2008-09-30 19:36:00,71.191,71.194,71.189,71.192,11600000.0
2008-09-30 19:37:00,71.174,71.183,71.171,71.177,11200000.0
2008-09-30 19:38:00,71.174,71.202,71.174,71.202,9600000.0
2008-09-30 19:39:00,71.199,71.199,71.192,71.194,11200000.0
2008-09-30 19:40:00,71.192,71.199,71.185,71.19,14400000.0
2008-09-30 19:41:00,71.18,71.18,71.163,71.165,12800000.0
2008-09-30 19:42:00,71.156,71.156,71.146,71.149,12800000.0
2008-09-30 19:43:00,71.144,71.145,71.141,71.144,11200000.0
2008-09-30 19:44:00,71.156,71.179,71.153,71.172,16000000.0
2008-09-30 19:45:00,71.191,71.212,71.191,71.212,11200000.0
2008-09-30 19:46:00,71.21,71.251,71.21,71.251,11200000.0
2008-09-30 19:47:00,71.23,71.23,71.2,71.2,16000000.0
2008-09-30 19:48:00,71.173,71.192,71.173,71.191,11200000.0
2008-09-30 19:49:00,71.18,71.18,71.162,71.162,13200000.0
2008-09-30 19:50:00,71.185,71.187,71.172,71.172,12800000.0
2008-09-30 19:51:00,71.181,71.196,71.181,71.194,12800000.0
2008-09-30 19:52:00,71.199,71.199,71.188,71.196,11200000.0
2008-09-30 19:53:00,71.194,71.196,71.18,71.186,17600000.0
2008-09-30 19:54:00,71.187,71.187,71.164,71.164,14400000.0
2008-09-30 19:55:00,71.181,71.194,71.172,71.193,11200000.0
2008-09-30 19:56:00,71.173,71.173,71.156,71.161,11200000.0
2008-09-30 19:57:00,71.161,71.165,71.148,71.149,13200000.0
2008-09-30 19:58:00,71.144,71.158,71.144,71.149,14400000.0
2008-09-30 19:59:00,71.144,71.149,71.125,71.139,14400000.0
2008-09-30 20:00:00,71.124,71.131,71.121,71.121,12800000.0
2008-09-30 20:01:00,71.126,71.126,71.088,71.088,11200000.0
2008-09-30 20:02:00,71.081,71.081,71.054,71.054,11200000.0
2008-09-30 20:03:00,71.052,71.063,71.051,71.053,16000000.0
2008-09-30 20:04:00,71.022,71.022,70.999,71.014,12800000.0
2008-09-30 20:05:00,71.02,71.022,71.017,71.017,13600000.0
2008-09-30 20:06:00,71.003,71.003,70.992,70.995,12800000.0
2008-09-30 20:07:00,70.995,70.995,70.979,70.983,16000000.0
2008-09-30 20:08:00,70.985,71.003,70.982,71.003,12800000.0
2008-09-30 20:09:00,71.005,71.005,70.989,71.004,16000000.0
2008-09-30 20:10:00,70.985,70.995,70.981,70.981,17600000.0
2008-09-30 20:11:00,70.976,70.985,70.97,70.985,14400000.0
2008-09-30 20:12:00,70.992,71.004,70.989,70.989,14400000.0
2008-09-30 20:13:00,70.987,70.989,70.983,70.986,11200000.0
2008-09-30 20:14:00,70.992,71.007,70.992,71.007,11200000.0
2008-09-30 20:15:00,71.011,71.028,71.004,71.028,11200000.0
2008-09-30 20:16:00,71.03,71.031,71.018,71.018,12800000.0
2008-09-30 20:17:00,71.014,71.014,71.006,71.014,12800000.0
2008-09-30 20:18:00,71.011,71.027,71.007,71.027,12800000.0
2008-09-30 20:19:00,71.04,71.051,71.04,71.044,11200000.0
2008-09-30 20:20:00,71.04,71.058,71.04,71.058,11200000.0
2008-09-30 20:21:00,71.057,71.065,71.054,71.058,11200000.0
2008-09-30 20:22:00,71.052,71.055,71.05,71.052,11200000.0
2008-09-30 20:23:00,71.049,71.053,71.029,71.029,16000000.0
2008-09-30 20:24:00,71.008,71.008,70.99,70.995,16000000.0
2008-09-30 20:25:00,71.006,71.025,71.006,71.025,12800000.0
2008-09-30 20:26:00,71.014,71.021,71.014,71.021,11200000.0
2008-09-30 20:27:00,71.025,71.065,71.025,71.065,12800000.0
2008-09-30 20:28:00,71.083,71.142,71.083,71.129,17600000.0
2008-09-30 20:29:00,71.135,71.144,71.117,71.117,12800000.0
2008-09-30 20:30:00,71.121,71.157,71.121,71.157,14400000.0
2008-09-30 20:31:00,71.198,71.204,71.194,71.203,14400000.0
2008-09-30 20:32:00,71.207,71.207,71.104,71.104,16000000.0
2008-09-30 20:33:00,71.072,71.072,71.039,71.039,16000000.0
2008-09-30 20:34:00,71.036,71.052,71.02,71.052,16000000.0
2008-09-30 20:35:00,71.036,71.045,71.036,71.039,16000000.0
2008-09-30 20:36:00,71.058,71.083,71.058,71.083,11200000.0
2008-09-30 20:37:00,71.081,71.086,71.077,71.082,17600000.0
2008-09-30 20:38:00,71.037,71.055,71.037,71.045,12800000.0
2008-09-30 20:39:00,71.085,71.085,71.068,71.083,16000000.0
2008-09-30 20:40:00,71.094,71.094,71.087,71.092,12800000.0
2008-09-30 20:41:00,71.089,71.092,71.082,71.089,14400000.0
2008-09-30 20:42:00,71.112,71.156,71.112,71.156,12200000.0
2008-09-30 20:43:00,71.171,71.176,71.168,71.175,17600000.0
2008-09-30 20:44:00,71.19,71.202,71.19,71.19,11200000.0
2008-09-30 20:45:00,71.177,71.177,71.154,71.168,11200000.0
2008-09-30 20:46:00,71.167,71.178,71.167,71.175,12800000.0
2008-09-30 20:47:00,71.196,71.209,71.196,71.202,11200000.0
2008-09-30 20:48:00,71.213,71.216,71.209,71.216,12200000.0
2008-09-30 20:49:00,71.202,71.207,71.195,71.207,11200000.0
2008-09-30 20:50:00,71.206,71.206,71.183,71.183,12800000.0
2008-09-30 20:51:00,71.175,71.175,71.162,71.166,11200000.0
2008-09-30 20:52:00,71.18,71.181,71.157,71.157,11200000.0
2008-09-30 20:53:00,71.157,71.172,71.157,71.172,12800000.0
2008-09-30 20:54:00,71.179,71.209,71.164,71.209,11200000.0
2008-09-30 20:55:00,71.217,71.235,71.217,71.228,12800000.0
2008-09-30 20:56:00,71.226,71.229,71.192,71.195,12800000.0
2008-09-30 20:57:00,71.182,71.218,71.182,71.215,10600000.0
2008-09-30 20:58:00,71.219,71.219,71.204,71.209,17600000.0
2008-09-30 20:59:00,71.215,71.257,71.155,71.24,14800000.0
2008-09-30 21:00:00,71.243,71.245,71.225,71.241,12800000.0
2008-09-30 21:01:00,71.248,71.268,71.22,71.22,17600000.0
2008-09-30 21:02:00,71.206,71.216,71.204,71.216,10600000.0
2008-09-30 21:03:00,71.222,71.231,71.214,71.214,12800000.0
2008-09-30 21:04:00,71.214,71.237,71.214,71.237,11200000.0
2008-09-30 21:05:00,71.249,71.249,71.238,71.248,14400000.0
2008-09-30 21:06:00,71.248,71.275,71.248,71.275,17600000.0
2008-09-30 21:07:00,71.276,71.276,71.258,71.258,12800000.0
2008-09-30 21:08:00,71.255,71.255,71.237,71.237,12800000.0
2008-09-30 21:09:00,71.232,71.236,71.226,71.226,12800000.0
2008-09-30 21:10:00,71.214,71.214,71.175,71.188,12800000.0
2008-09-30 21:11:00,71.203,71.211,71.195,71.203,12800000.0
2008-09-30 21:12:00,71.198,71.215,71.198,71.205,12800000.0
2008-09-30 21:13:00,71.213,71.226,71.211,71.211,11200000.0
2008-09-30 21:14:00,71.219,71.223,71.212,71.212,18000000.0
2008-09-30 21:15:00,71.231,71.231,71.209,71.217,17600000.0
2008-09-30 21:16:00,71.227,71.227,71.217,71.223,12800000.0
2008-09-30 21:17:00,71.223,71.224,71.206,71.206,12800000.0
2008-09-30 21:18:00,71.204,71.204,71.186,71.195,12800000.0
2008-09-30 21:19:00,71.192,71.196,71.176,71.176,12800000.0
2008-09-30 21:20:00,71.132,71.132,71.114,71.114,12800000.0
2008-09-30 21:21:00,71.072,71.079,71.048,71.063,12800000.0
2008-09-30 21:22:00,71.092,71.092,71.07,71.071,12200000.0
2008-09-30 21:23:00,71.067,71.093,71.067,71.093,8000000.0
2008-09-30 21:24:00,71.102,71.114,71.101,71.113,12800000.0
2008-09-30 21:25:00,71.095,71.105,71.093,71.105,11200000.0
2008-09-30 21:26:00,71.106,71.116,71.097,71.108,17600000.0
2008-09-30 21:27:00,71.148,71.162,71.148,71.156,11200000.0
2008-09-30 21:28:00,71.186,71.202,71.186,71.202,12800000.0
2008-09-30 21:29:00,71.191,71.212,71.191,71.194,12800000.0
2008-09-30 21:30:00,71.192,71.192,71.181,71.184,12800000.0
2008-09-30 21:31:00,71.184,71.193,71.181,71.193,11200000.0
2008-09-30 21:32:00,71.188,71.189,71.179,71.18,11200000.0
2008-09-30 21:33:00,71.159,71.159,71.143,71.143,11200000.0
2008-09-30 21:34:00,71.139,71.146,71.134,71.135,11200000.0
2008-09-30 21:35:00,71.133,71.136,71.114,71.114,11200000.0
2008-09-30 21:36:00,71.112,71.117,71.11,71.11,17600000.0
2008-09-30 21:37:00,71.12,71.129,71.12,71.125,13200000.0
2008-09-30 21:38:00,71.127,71.154,71.127,71.154,12800000.0
2008-09-30 21:39:00,71.161,71.175,71.161,71.175,12800000.0
2008-09-30 21:40:00,71.182,71.19,71.181,71.19,16000000.0
2008-09-30 21:41:00,71.189,71.189,71.177,71.177,14400000.0
2008-09-30 21:42:00,71.174,71.18,71.164,71.169,16000000.0
2008-09-30 21:43:00,71.158,71.17,71.154,71.17,17000000.0
2008-09-30 21:44:00,71.165,71.177,71.16,71.162,17600000.0
2008-09-30 21:45:00,71.168,71.168,71.158,71.158,14400000.0
2008-09-30 21:46:00,71.168,71.186,71.157,71.186,9600000.0
2008-09-30 21:47:00,71.189,71.189,71.168,71.168,12800000.0
2008-09-30 21:48:00,71.185,71.187,71.175,71.18,17600000.0
2008-09-30 21:49:00,71.181,71.185,71.167,71.185,14400000.0
2008-09-30 21:50:00,71.193,71.193,71.17,71.17,11200000.0
2008-09-30 21:51:00,71.141,71.141,71.031,71.113,12800000.0
2008-09-30 21:52:00,71.112,71.112,71.096,71.106,12800000.0
2008-09-30 21:53:00,71.123,71.135,71.123,71.129,17600000.0
2008-09-30 21:54:00,71.127,71.149,71.125,71.149,14400000.0
2008-09-30 21:55:00,71.141,71.141,71.132,71.132,11200000.0
2008-09-30 21:56:00,71.134,71.135,71.129,71.129,12800000.0
2008-09-30 21:57:00,71.122,71.141,71.122,71.138,12800000.0
2008-09-30 21:58:00,71.137,71.137,71.118,71.118,16000000.0
2008-09-30 21:59:00,71.124,71.134,71.12,71.12,14400000.0
2008-09-30 22:00:00,71.123,71.126,71.106,71.106,12800000.0
2008-09-30 22:01:00,71.098,71.104,71.096,71.1,12800000.0
2008-09-30 22:02:00,71.091,71.1,71.09,71.1,12800000.0
2008-09-30 22:03:00,71.105,71.141,71.103,71.141,11200000.0
2008-09-30 22:04:00,71.074,71.138,71.074,71.124,11200000.0
2008-09-30 22:05:00,71.119,71.134,71.119,71.134,12800000.0
2008-09-30 22:06:00,71.134,71.136,71.128,71.13,18000000.0
2008-09-30 22:07:00,71.124,71.127,71.111,71.114,12800000.0
2008-09-30 22:08:00,71.109,71.109,71.094,71.1,11200000.0
2008-09-30 22:09:00,71.083,71.104,71.083,71.104,11200000.0
2008-09-30 22:10:00,71.104,71.105,71.099,71.103,17600000.0
2008-09-30 22:11:00,71.109,71.115,71.108,71.108,14400000.0
2008-09-30 22:12:00,71.094,71.102,71.088,71.102,11200000.0
2008-09-30 22:13:00,71.122,71.122,71.1,71.101,16000000.0
2008-09-30 22:14:00,71.089,71.089,71.082,71.088,16000000.0
2008-09-30 22:15:00,71.093,71.096,71.072,71.072,12800000.0
2008-09-30 22:16:00,71.07,71.085,71.07,71.085,12800000.0
2008-09-30 22:17:00,71.079,71.107,71.079,71.107,11200000.0
2008-09-30 22:18:00,71.087,71.12,71.087,71.12,12800000.0
2008-09-30 22:19:00,71.09,71.096,71.078,71.095,14400000.0
2008-09-30 22:20:00,71.118,71.118,71.111,71.117,11200000.0
2008-09-30 22:21:00,71.104,71.104,71.089,71.093,12200000.0
2008-09-30 22:22:00,71.056,71.072,71.046,71.046,11200000.0
2008-09-30 22:23:00,71.035,71.047,71.034,71.047,13200000.0
2008-09-30 22:24:00,71.04,71.048,71.039,71.039,12800000.0
2008-09-30 22:25:00,71.04,71.04,71.03,71.034,17600000.0
2008-09-30 22:26:00,71.038,71.042,71.034,71.042,11200000.0
2008-09-30 22:27:00,71.03,71.041,71.03,71.035,9600000.0
2008-09-30 22:28:00,71.042,71.048,71.039,71.044,17600000.0
2008-09-30 22:29:00,71.046,71.061,71.043,71.061,14400000.0
2008-09-30 22:30:00,71.067,71.067,71.057,71.057,12800000.0
2008-09-30 22:31:00,71.062,71.065,71.043,71.043,11200000.0
2008-09-30 22:32:00,71.058,71.088,71.058,71.088,12800000.0
2008-09-30 22:33:00,71.097,71.098,71.087,71.098,12800000.0
2008-09-30 22:34:00,71.118,71.119,71.108,71.119,12800000.0
2008-09-30 22:35:00,71.092,71.099,71.085,71.099,12800000.0
2008-09-30 22:36:00,71.091,71.106,71.09,71.09,12800000.0
2008-09-30 22:37:00,71.091,71.091,71.074,71.081,16000000.0
2008-09-30 22:38:00,71.043,71.073,71.043,71.072,17600000.0
2008-09-30 22:39:00,71.094,71.137,71.094,71.137,11200000.0
2008-09-30 22:40:00,71.145,71.152,71.142,71.142,16000000.0
2008-09-30 22:41:00,71.151,71.158,71.142,71.15,12800000.0
2008-09-30 22:42:00,71.151,71.153,71.149,71.15,11200000.0
2008-09-30 22:43:00,71.16,71.16,71.128,71.129,11600000.0
2008-09-30 22:44:00,71.125,71.125,71.092,71.104,16000000.0
2008-09-30 22:45:00,71.11,71.127,71.11,71.127,12800000.0
2008-09-30 22:46:00,71.136,71.136,71.118,71.128,12800000.0
2008-09-30 22:47:00,71.125,71.128,71.119,71.125,12800000.0
2008-09-30 22:48:00,71.116,71.122,71.101,71.101,12800000.0
2008-09-30 22:49:00,71.101,71.103,71.083,71.083,11200000.0
2008-09-30 22:50:00,71.071,71.085,71.071,71.085,14400000.0
2008-09-30 22:51:00,71.086,71.094,71.085,71.088,12800000.0
2008-09-30 22:52:00,71.082,71.089,71.066,71.082,14400000.0
2008-09-30 22:53:00,71.08,71.086,71.076,71.081,10600000.0
2008-09-30 22:54:00,71.073,71.074,71.057,71.057,11200000.0
2008-09-30 22:55:00,71.051,71.051,71.027,71.027,12800000.0
2008-09-30 22:56:00,71.053,71.063,71.02,71.02,12800000.0
2008-09-30 22:57:00,71.007,71.029,71.007,71.017,11200000.0
2008-09-30 22:58:00,71.022,71.041,71.022,71.041,14400000.0
2008-09-30 22:59:00,71.019,71.028,71.012,71.028,11200000.0
2008-09-30 23:00:00,71.03,71.041,71.03,71.036,11600000.0
2008-09-30 23:01:00,71.05,71.058,71.05,71.054,11200000.0
2008-09-30 23:02:00,71.081,71.084,71.076,71.076,12800000.0
2008-09-30 23:03:00,71.068,71.071,71.049,71.071,17600000.0
2008-09-30 23:04:00,71.088,71.088,71.078,71.078,11200000.0
2008-09-30 23:05:00,71.078,71.101,71.078,71.095,11200000.0
2008-09-30 23:06:00,71.089,71.115,71.086,71.086,17600000.0
2008-09-30 23:07:00,71.091,71.105,71.057,71.059,12800000.0
2008-09-30 23:08:00,71.076,71.093,71.076,71.093,11200000.0
2008-09-30 23:09:00,71.088,71.09,71.075,71.09,11200000.0
2008-09-30 23:10:00,71.078,71.078,71.049,71.051,11200000.0
2008-09-30 23:11:00,71.061,71.062,71.027,71.027,17600000.0
2008-09-30 23:12:00,71.026,71.026,71.017,71.024,14400000.0
2008-09-30 23:13:00,71.05,71.056,71.049,71.051,14400000.0
2008-09-30 23:14:00,71.058,71.073,71.058,71.065,17600000.0
2008-09-30 23:15:00,71.054,71.064,71.054,71.057,12800000.0
2008-09-30 23:16:00,71.06,71.065,71.06,71.062,12800000.0
2008-09-30 23:17:00,71.061,71.087,71.061,71.087,17600000.0
2008-09-30 23:18:00,71.088,71.109,71.083,71.097,12800000.0
2008-09-30 23:19:00,71.085,71.088,71.077,71.078,12800000.0
2008-09-30 23:20:00,71.078,71.088,71.071,71.073,12800000.0
2008-09-30 23:21:00,71.077,71.095,71.077,71.078,13200000.0
2008-09-30 23:22:00,71.087,71.094,71.084,71.084,12800000.0
2008-09-30 23:23:00,71.085,71.102,71.085,71.089,11200000.0
2008-09-30 23:24:00,71.101,71.101,71.082,71.089,12800000.0
2008-09-30 23:25:00,71.095,71.113,71.019,71.113,11200000.0
2008-09-30 23:26:00,71.089,71.098,71.083,71.098,16000000.0
2008-09-30 23:27:00,71.094,71.1,71.079,71.1,16000000.0
2008-09-30 23:28:00,71.092,71.114,71.092,71.113,12800000.0
2008-09-30 23:29:00,71.109,71.11,71.095,71.095,11200000.0
2008-09-30 23:30:00,71.08,71.082,71.075,71.08,12800000.0
2008-09-30 23:31:00,71.093,71.105,71.093,71.105,11200000.0
2008-09-30 23:32:00,71.108,71.113,71.098,71.111,17600000.0
2008-09-30 23:33:00,71.118,71.125,71.118,71.125,12800000.0
2008-09-30 23:34:00,71.109,71.109,71.096,71.109,14400000.0
2008-09-30 23:35:00,71.105,71.119,71.103,71.119,12800000.0
2008-09-30 23:36:00,71.125,71.138,71.125,71.138,12800000.0
2008-09-30 23:37:00,71.14,71.141,71.128,71.133,16000000.0
2008-09-30 23:38:00,71.12,71.122,71.117,71.121,11200000.0
2008-09-30 23:39:00,71.119,71.133,71.119,71.133,12800000.0
2008-09-30 23:40:00,71.133,71.133,71.114,71.133,12800000.0
2008-09-30 23:41:00,71.124,71.14,71.124,71.136,14400000.0
2008-09-30 23:42:00,71.142,71.149,71.139,71.149,14400000.0
2008-09-30 23:43:00,71.136,71.149,71.127,71.149,11200000.0
2008-09-30 23:44:00,71.158,71.168,71.158,71.161,12800000.0
2008-09-30 23:45:00,71.139,71.154,71.139,71.147,16000000.0
2008-09-30 23:46:00,71.158,71.166,71.158,71.166,11600000.0
2008-09-30 23:47:00,71.17,71.178,71.17,71.171,12800000.0
2008-09-30 23:48:00,71.166,71.166,71.147,71.156,12800000.0
2008-09-30 23:49:00,71.16,71.16,71.144,71.147,17600000.0
2008-09-30 23:50:00,71.129,71.137,71.129,71.13,11200000.0
2008-09-30 23:51:00,71.118,71.118,71.08,71.08,12800000.0
2008-09-30 23:52:00,71.077,71.084,71.063,71.074,14400000.0
2008-09-30 23:53:00,71.061,71.061,71.048,71.06,14400000.0
2008-09-30 23:54:00,71.071,71.071,71.045,71.045,11200000.0
2008-09-30 23:55:00,71.036,71.036,71.021,71.024,12800000.0
2008-09-30 23:56:00,71.033,71.033,70.989,70.989,12800000.0
2008-09-30 23:57:00,71.017,71.037,71.01,71.037,12800000.0
2008-09-30 23:58:00,71.023,71.029,71.005,71.029,12000000.0
2008-09-30 23:59:00,71.038,71.039,71.015,71.017,14400000.0
2008-10-01 00:00:00,71.024,71.024,70.99,70.99,12800000.0
2008-10-01 00:01:00,70.994,71.015,70.994,71.015,11200000.0
2008-10-01 00:02:00,71.013,71.022,71.013,71.018,12800000.0
2008-10-01 00:03:00,71.005,71.005,70.995,71.002,11200000.0
2008-10-01 00:04:00,71.025,71.033,71.014,71.033,14400000.0
2008-10-01 00:05:00,71.031,71.037,71.016,71.037,12800000.0
2008-10-01 00:06:00,71.049,71.071,71.049,71.056,11200000.0
2008-10-01 00:07:00,71.045,71.06,71.045,71.056,16000000.0
2008-10-01 00:08:00,71.063,71.063,71.053,71.053,12800000.0
2008-10-01 00:09:00,71.055,71.056,71.039,71.056,13200000.0
2008-10-01 00:10:00,71.052,71.052,71.034,71.035,13200000.0
2008-10-01 00:11:00,71.032,71.036,71.031,71.036,11200000.0
2008-10-01 00:12:00,71.033,71.039,71.028,71.039,11200000.0
2008-10-01 00:13:00,71.033,71.033,70.999,70.999,11200000.0
2008-10-01 00:14:00,71.0,71.039,71.0,71.039,11600000.0
2008-10-01 00:15:00,71.012,71.012,71.001,71.001,11200000.0
2008-10-01 00:16:00,71.005,71.012,71.001,71.006,11200000.0
2008-10-01 00:17:00,71.0,71.011,70.993,70.993,12800000.0
2008-10-01 00:18:00,70.951,70.958,70.946,70.958,11200000.0
2008-10-01 00:19:00,70.956,70.969,70.956,70.969,11200000.0
2008-10-01 00:20:00,70.948,70.948,70.821,70.855,14400000.0
2008-10-01 00:21:00,70.847,70.905,70.847,70.905,11200000.0
2008-10-01 00:22:00,70.936,70.946,70.935,70.94,17600000.0
2008-10-01 00:23:00,70.925,70.939,70.925,70.938,12800000.0
2008-10-01 00:24:00,70.931,70.949,70.931,70.937,17600000.0
2008-10-01 00:25:00,70.954,70.955,70.94,70.947,11200000.0
2008-10-01 00:26:00,70.946,70.953,70.942,70.952,11200000.0
2008-10-01 00:27:00,70.951,70.951,70.918,70.918,12800000.0
2008-10-01 00:28:00,70.883,70.883,70.855,70.855,12800000.0
2008-10-01 00:29:00,70.859,70.865,70.859,70.863,14400000.0
2008-10-01 00:30:00,70.837,70.837,70.799,70.823,12800000.0
2008-10-01 00:31:00,70.838,70.843,70.835,70.841,12800000.0
2008-10-01 00:32:00,70.845,70.873,70.845,70.87,14400000.0
2008-10-01 00:33:00,70.883,70.904,70.87,70.904,11600000.0
2008-10-01 00:34:00,70.895,70.927,70.895,70.905,17600000.0
2008-10-01 00:35:00,70.907,70.907,70.886,70.886,11200000.0
2008-10-01 00:36:00,70.871,70.871,70.864,70.866,12200000.0
2008-10-01 00:37:00,70.863,70.863,70.858,70.862,14400000.0
2008-10-01 00:38:00,70.872,70.877,70.864,70.877,14400000.0
2008-10-01 00:39:00,70.863,70.863,70.815,70.815,11200000.0
2008-10-01 00:40:00,70.809,70.821,70.809,70.816,12800000.0
2008-10-01 00:41:00,70.803,70.82,70.803,70.817,11200000.0
2008-10-01 00:42:00,70.835,70.837,70.82,70.832,11200000.0
2008-10-01 00:43:00,70.831,70.834,70.83,70.831,12800000.0
2008-10-01 00:44:00,70.834,70.867,70.834,70.867,17600000.0
2008-10-01 00:45:00,70.861,70.885,70.861,70.882,15400000.0
2008-10-01 00:46:00,70.856,70.873,70.856,70.873,16000000.0
2008-10-01 00:47:00,70.872,70.878,70.866,70.878,11200000.0
2008-10-01 00:48:00,70.887,70.903,70.887,70.895,11600000.0
2008-10-01 00:49:00,70.899,70.905,70.887,70.898,16000000.0
2008-10-01 00:50:00,70.899,70.903,70.894,70.895,11200000.0
2008-10-01 00:51:00,70.889,70.905,70.886,70.905,11200000.0
2008-10-01 00:52:00,70.907,70.912,70.9,70.9,14400000.0
2008-10-01 00:53:00,70.907,70.911,70.893,70.91,16000000.0
2008-10-01 00:54:00,70.926,70.949,70.926,70.948,16000000.0
2008-10-01 00:55:00,70.964,70.968,70.959,70.966,11200000.0
2008-10-01 00:56:00,70.974,70.982,70.971,70.98,14400000.0
2008-10-01 00:57:00,70.975,70.975,70.918,70.918,17600000.0
2008-10-01 00:58:00,70.921,70.923,70.911,70.915,11200000.0
2008-10-01 00:59:00,70.91,70.91,70.887,70.89,12800000.0
2008-10-01 01:00:00,70.901,70.913,70.896,70.913,11200000.0
2008-10-01 01:01:00,70.841,70.926,70.841,70.899,11200000.0
2008-10-01 01:02:00,70.887,70.887,70.87,70.876,11200000.0
2008-10-01 01:03:00,70.866,70.873,70.856,70.856,11200000.0
2008-10-01 01:04:00,70.879,70.891,70.868,70.868,11200000.0
2008-10-01 01:05:00,70.875,70.895,70.869,70.869,13200000.0
2008-10-01 01:06:00,70.866,70.875,70.866,70.872,11200000.0
2008-10-01 01:07:00,70.874,70.874,70.863,70.865,11600000.0
2008-10-01 01:08:00,70.869,70.875,70.851,70.875,11200000.0
2008-10-01 01:09:00,70.868,70.868,70.825,70.835,12800000.0
2008-10-01 01:10:00,70.829,70.832,70.822,70.828,17600000.0
2008-10-01 01:11:00,70.743,70.844,70.743,70.803,11200000.0
2008-10-01 01:12:00,70.777,70.791,70.765,70.782,12800000.0
2008-10-01 01:13:00,70.773,70.798,70.759,70.798,11600000.0
2008-10-01 01:14:00,70.812,70.836,70.812,70.836,11200000.0
2008-10-01 01:15:00,70.832,70.838,70.819,70.824,11200000.0
2008-10-01 01:16:00,70.819,70.819,70.804,70.804,11200000.0
2008-10-01 01:17:00,70.804,70.81,70.795,70.81,10600000.0
2008-10-01 01:18:00,70.811,70.811,70.799,70.799,11200000.0
2008-10-01 01:19:00,70.793,70.793,70.77,70.77,16000000.0
2008-10-01 01:20:00,70.768,70.783,70.768,70.783,16000000.0
2008-10-01 01:21:00,70.784,70.792,70.782,70.79,17600000.0
2008-10-01 01:22:00,70.786,70.799,70.786,70.799,12800000.0
2008-10-01 01:23:00,70.821,70.843,70.821,70.837,12800000.0
2008-10-01 01:24:00,70.858,70.874,70.858,70.86,12800000.0
2008-10-01 01:25:00,70.829,70.848,70.827,70.848,14800000.0
2008-10-01 01:26:00,70.862,70.868,70.856,70.866,11200000.0
2008-10-01 01:27:00,70.851,70.859,70.851,70.859,11200000.0
2008-10-01 01:28:00,70.86,70.868,70.851,70.867,17600000.0
2008-10-01 01:29:00,70.882,70.893,70.88,70.891,12800000.0
2008-10-01 01:30:00,70.895,70.923,70.89,70.92,11200000.0
2008-10-01 01:31:00,70.917,70.917,70.902,70.904,12800000.0
2008-10-01 01:32:00,70.903,70.911,70.893,70.893,11200000.0
2008-10-01 01:33:00,70.906,70.925,70.906,70.925,12800000.0
2008-10-01 01:34:00,70.917,70.932,70.917,70.932,17600000.0
2008-10-01 01:35:00,70.932,70.94,70.93,70.94,11600000.0
2008-10-01 01:36:00,70.944,70.954,70.944,70.947,12800000.0
2008-10-01 01:37:00,70.948,70.949,70.938,70.944,14800000.0
2008-10-01 01:38:00,70.949,70.969,70.948,70.965,17600000.0
2008-10-01 01:39:00,70.968,70.988,70.885,70.988,12800000.0
2008-10-01 01:40:00,70.998,70.998,70.974,70.974,12800000.0
2008-10-01 01:41:00,70.963,70.963,70.928,70.928,13200000.0
2008-10-01 01:42:00,70.94,70.966,70.94,70.966,11200000.0
2008-10-01 01:43:00,70.97,70.982,70.97,70.979,10600000.0
2008-10-01 01:44:00,70.977,70.986,70.972,70.976,11200000.0
2008-10-01 01:45:00,71.006,71.006,70.998,70.998,11200000.0
2008-10-01 01:46:00,70.988,70.988,70.969,70.969,11200000.0
2008-10-01 01:47:00,70.971,70.971,70.946,70.95,17600000.0
2008-10-01 01:48:00,70.962,70.967,70.95,70.967,12800000.0
2008-10-01 01:49:00,70.968,70.975,70.963,70.971,16000000.0
2008-10-01 01:50:00,70.996,70.996,70.983,70.993,15400000.0
2008-10-01 01:51:00,70.987,70.99,70.97,70.985,17600000.0
2008-10-01 01:52:00,70.955,70.96,70.936,70.94,12800000.0
2008-10-01 01:53:00,70.937,70.937,70.925,70.928,14400000.0
2008-10-01 01:54:00,70.927,70.936,70.926,70.936,12200000.0
2008-10-01 01:55:00,70.932,70.958,70.932,70.958,11200000.0
2008-10-01 01:56:00,70.979,70.99,70.978,70.987,16000000.0
2008-10-01 01:57:00,70.993,70.993,70.933,70.933,11200000.0
2008-10-01 01:58:00,70.921,70.921,70.878,70.878,17600000.0
2008-10-01 01:59:00,70.862,70.868,70.853,70.868,12800000.0
2008-10-01 02:00:00,70.877,70.905,70.877,70.905,11200000.0
2008-10-01 02:01:00,70.911,70.969,70.911,70.969,11200000.0
2008-10-01 02:02:00,70.963,70.982,70.944,70.982,19200000.0
2008-10-01 02:03:00,70.988,70.989,70.983,70.989,12800000.0
2008-10-01 02:04:00,70.974,70.974,70.956,70.968,8000000.0
2008-10-01 02:05:00,70.985,70.997,70.984,70.986,12800000.0
2008-10-01 02:06:00,70.978,70.995,70.978,70.995,8000000.0
2008-10-01 02:07:00,70.996,70.996,70.983,70.988,20800000.0
2008-10-01 02:08:00,70.965,70.985,70.965,70.984,17600000.0
2008-10-01 02:09:00,70.981,70.982,70.977,70.977,14400000.0
2008-10-01 02:10:00,70.967,70.967,70.926,70.938,12800000.0
2008-10-01 02:11:00,70.945,70.955,70.938,70.955,12800000.0
2008-10-01 02:12:00,70.961,70.995,70.961,70.995,12800000.0
2008-10-01 02:13:00,70.998,70.998,70.978,70.978,16000000.0
2008-10-01 02:14:00,70.986,70.989,70.984,70.989,12800000.0
2008-10-01 02:15:00,70.995,71.004,70.993,71.004,11200000.0
2008-10-01 02:16:00,70.989,71.018,70.989,71.018,8000000.0
2008-10-01 02:17:00,71.011,71.013,71.0,71.0,11200000.0
2008-10-01 02:18:00,71.016,71.026,71.01,71.016,12800000.0
2008-10-01 02:19:00,71.015,71.025,71.005,71.005,11200000.0
2008-10-01 02:20:00,71.006,71.018,70.998,70.998,14400000.0
2008-10-01 02:21:00,70.986,71.008,70.974,70.974,17000000.0
2008-10-01 02:22:00,70.959,70.965,70.955,70.965,9600000.0
2008-10-01 02:23:00,70.968,70.994,70.968,70.994,11200000.0
2008-10-01 02:24:00,70.973,70.985,70.97,70.985,12800000.0
2008-10-01 02:25:00,70.993,70.997,70.991,70.993,24000000.0
2008-10-01 02:26:00,70.996,71.01,70.995,71.0,11200000.0
2008-10-01 02:27:00,71.008,71.008,71.002,71.007,12800000.0
2008-10-01 02:28:00,71.016,71.031,71.016,71.031,11200000.0
2008-10-01 02:29:00,71.017,71.017,70.998,71.016,11200000.0
2008-10-01 02:30:00,71.026,71.034,71.017,71.02,16000000.0
2008-10-01 02:31:00,71.019,71.031,71.013,71.031,14400000.0
2008-10-01 02:32:00,71.044,71.046,71.035,71.035,16000000.0
2008-10-01 02:33:00,71.035,71.054,71.035,71.054,11200000.0
2008-10-01 02:34:00,71.062,71.072,71.061,71.072,11200000.0
2008-10-01 02:35:00,71.071,71.075,71.065,71.075,12800000.0
2008-10-01 02:36:00,71.079,71.089,71.079,71.089,11200000.0
2008-10-01 02:37:00,71.089,71.1,71.085,71.09,12800000.0
2008-10-01 02:38:00,71.087,71.092,71.056,71.056,11200000.0
2008-10-01 02:39:00,71.068,71.075,71.056,71.066,11200000.0
2008-10-01 02:40:00,71.063,71.066,71.059,71.064,11200000.0
2008-10-01 02:41:00,71.068,71.078,71.068,71.077,12200000.0
2008-10-01 02:42:00,71.072,71.077,71.07,71.074,12800000.0
2008-10-01 02:43:00,71.074,71.092,71.074,71.084,25600000.0
2008-10-01 02:44:00,71.079,71.087,71.079,71.087,17600000.0
2008-10-01 02:45:00,71.092,71.112,71.092,71.112,16400000.0
2008-10-01 02:46:00,71.099,71.128,71.099,71.118,18000000.0
2008-10-01 02:47:00,71.098,71.11,71.098,71.109,16400000.0
2008-10-01 02:48:00,71.133,71.145,71.133,71.145,11200000.0
2008-10-01 02:49:00,71.147,71.151,71.141,71.141,16000000.0
2008-10-01 02:50:00,71.147,71.164,71.147,71.159,16000000.0
2008-10-01 02:51:00,71.187,71.208,71.187,71.208,16000000.0
2008-10-01 02:52:00,71.201,71.221,71.2,71.221,11200000.0
2008-10-01 02:53:00,71.231,71.249,71.186,71.236,12800000.0
2008-10-01 02:54:00,71.234,71.302,71.234,71.296,12800000.0
2008-10-01 02:55:00,71.27,71.27,71.216,71.216,12800000.0
2008-10-01 02:56:00,71.202,71.202,71.175,71.178,22400000.0
2008-10-01 02:57:00,71.219,71.24,71.219,71.24,11200000.0
2008-10-01 02:58:00,71.24,71.248,71.24,71.24,9600000.0
2008-10-01 02:59:00,71.262,71.262,71.232,71.232,16000000.0
2008-10-01 03:00:00,71.213,71.213,71.164,71.164,11200000.0
2008-10-01 03:01:00,71.158,71.158,71.137,71.137,12800000.0
2008-10-01 03:02:00,71.139,71.139,71.107,71.109,12800000.0
2008-10-01 03:03:00,71.105,71.123,71.097,71.097,12200000.0
2008-10-01 03:04:00,71.091,71.099,71.087,71.089,28800000.0
2008-10-01 03:05:00,71.105,71.106,71.074,71.074,17600000.0
2008-10-01 03:06:00,71.074,71.074,71.04,71.04,17600000.0
2008-10-01 03:07:00,71.04,71.052,71.02,71.02,11200000.0
2008-10-01 03:08:00,71.008,71.023,71.007,71.012,17600000.0
2008-10-01 03:09:00,71.0,71.017,70.994,71.004,14400000.0
2008-10-01 03:10:00,70.985,71.012,70.985,71.011,16000000.0
2008-10-01 03:11:00,71.017,71.03,71.014,71.014,12200000.0
2008-10-01 03:12:00,71.013,71.04,71.013,71.03,12800000.0
2008-10-01 03:13:00,71.022,71.025,71.016,71.016,13800000.0
2008-10-01 03:14:00,70.996,71.021,70.996,71.011,10600000.0
2008-10-01 03:15:00,71.015,71.029,71.003,71.029,17600000.0
2008-10-01 03:16:00,71.04,71.062,71.04,71.049,11200000.0
2008-10-01 03:17:00,71.065,71.065,71.009,71.009,12800000.0
2008-10-01 03:18:00,71.02,71.037,71.02,71.028,12800000.0
2008-10-01 03:19:00,71.026,71.032,71.018,71.021,16000000.0
2008-10-01 03:20:00,71.045,71.07,71.045,71.07,9000000.0
2008-10-01 03:21:00,71.074,71.083,71.074,71.082,11200000.0
2008-10-01 03:22:00,71.084,71.084,71.066,71.072,12800000.0
2008-10-01 03:23:00,71.062,71.072,71.055,71.065,17600000.0
2008-10-01 03:24:00,71.076,71.097,71.075,71.092,28800000.0
2008-10-01 03:25:00,71.093,71.093,71.073,71.083,19200000.0
2008-10-01 03:26:00,71.075,71.088,71.075,71.084,12800000.0
2008-10-01 03:27:00,71.099,71.1,71.086,71.096,12800000.0
2008-10-01 03:28:00,71.103,71.103,71.095,71.098,11200000.0
2008-10-01 03:29:00,71.085,71.085,71.016,71.016,11200000.0
2008-10-01 03:30:00,71.008,71.015,71.007,71.015,12800000.0
2008-10-01 03:31:00,71.029,71.033,71.027,71.033,32000000.0
2008-10-01 03:32:00,71.037,71.037,71.019,71.025,17600000.0
2008-10-01 03:33:00,71.017,71.042,71.017,71.028,12800000.0
2008-10-01 03:34:00,71.049,71.052,71.035,71.035,12800000.0
2008-10-01 03:35:00,71.035,71.035,70.993,70.993,14400000.0
2008-10-01 03:36:00,70.991,70.991,70.986,70.987,11200000.0
2008-10-01 03:37:00,70.99,71.003,70.98,70.98,17600000.0
2008-10-01 03:38:00,71.0,71.006,70.984,70.985,12800000.0
2008-10-01 03:39:00,70.978,70.985,70.975,70.985,17600000.0
2008-10-01 03:40:00,70.999,71.003,70.983,70.983,12800000.0
2008-10-01 03:41:00,70.993,70.993,70.983,70.983,12800000.0
2008-10-01 03:42:00,70.976,70.996,70.976,70.977,17600000.0
2008-10-01 03:43:00,70.985,70.996,70.981,70.996,14400000.0
2008-10-01 03:44:00,71.007,71.007,70.999,71.001,28800000.0
2008-10-01 03:45:00,71.001,71.012,71.0,71.0,14400000.0
2008-10-01 03:46:00,70.998,70.998,70.982,70.987,12800000.0
2008-10-01 03:47:00,70.973,70.981,70.973,70.977,12800000.0
2008-10-01 03:48:00,70.986,70.992,70.981,70.987,16400000.0
2008-10-01 03:49:00,71.003,71.003,70.972,70.972,12800000.0
2008-10-01 03:50:00,70.96,70.961,70.95,70.96,13200000.0
2008-10-01 03:51:00,70.972,70.978,70.97,70.97,12800000.0
2008-10-01 03:52:00,70.983,70.998,70.983,70.998,12200000.0
2008-10-01 03:53:00,71.011,71.011,70.966,70.966,11200000.0
2008-10-01 03:54:00,70.957,70.957,70.941,70.95,11200000.0
2008-10-01 03:55:00,70.956,70.956,70.914,70.914,9600000.0
2008-10-01 03:56:00,70.917,70.933,70.917,70.93,12800000.0
2008-10-01 03:57:00,70.924,70.929,70.898,70.925,11600000.0
2008-10-01 03:58:00,70.909,70.909,70.888,70.889,12800000.0
2008-10-01 03:59:00,70.863,70.863,70.818,70.818,18000000.0
2008-10-01 04:00:00,70.794,70.803,70.786,70.793,13800000.0
2008-10-01 04:01:00,70.779,70.78,70.738,70.738,11200000.0
2008-10-01 04:02:00,70.731,70.738,70.722,70.738,12800000.0
2008-10-01 04:03:00,70.652,70.764,70.652,70.764,11200000.0
2008-10-01 04:04:00,70.761,70.791,70.761,70.783,12800000.0
2008-10-01 04:05:00,70.783,70.802,70.772,70.788,14800000.0
2008-10-01 04:06:00,70.798,70.803,70.796,70.802,14400000.0
2008-10-01 04:07:00,70.819,70.83,70.812,70.83,12800000.0
2008-10-01 04:08:00,70.845,70.85,70.836,70.848,13200000.0
2008-10-01 04:09:00,70.851,70.855,70.829,70.829,11200000.0
2008-10-01 04:10:00,70.799,70.808,70.787,70.791,16000000.0
2008-10-01 04:11:00,70.777,70.777,70.706,70.706,17600000.0
2008-10-01 04:12:00,70.68,70.687,70.676,70.676,12800000.0
2008-10-01 04:13:00,70.646,70.646,70.625,70.627,17600000.0
2008-10-01 04:14:00,70.631,70.631,70.602,70.611,11200000.0
2008-10-01 04:15:00,70.607,70.608,70.575,70.575,16000000.0
2008-10-01 04:16:00,70.588,70.61,70.588,70.598,14400000.0
2008-10-01 04:17:00,70.592,70.592,70.561,70.561,17600000.0
2008-10-01 04:18:00,70.539,70.554,70.532,70.532,12800000.0
2008-10-01 04:19:00,70.509,70.533,70.505,70.533,35200000.0
2008-10-01 04:20:00,70.548,70.581,70.548,70.573,12800000.0
2008-10-01 04:21:00,70.604,70.616,70.547,70.547,11200000.0
2008-10-01 04:22:00,70.547,70.569,70.547,70.569,12800000.0
2008-10-01 04:23:00,70.571,70.589,70.566,70.589,12800000.0
2008-10-01 04:24:00,70.599,70.61,70.588,70.61,16000000.0
2008-10-01 04:25:00,70.613,70.613,70.593,70.609,16000000.0
2008-10-01 04:26:00,70.612,70.623,70.612,70.623,12800000.0
2008-10-01 04:27:00,70.664,70.719,70.664,70.718,17600000.0
2008-10-01 04:28:00,70.784,70.859,70.784,70.824,12800000.0
2008-10-01 04:29:00,70.833,70.833,70.781,70.781,16000000.0
2008-10-01 04:30:00,70.734,70.739,70.726,70.737,11200000.0
2008-10-01 04:31:00,70.726,70.726,70.699,70.711,16000000.0
2008-10-01 04:32:00,70.708,70.711,70.703,70.703,17600000.0
2008-10-01 04:33:00,70.66,70.676,70.66,70.676,3200000.0
2008-10-01 04:34:00,70.704,70.704,70.64,70.64,14400000.0
2008-10-01 04:35:00,70.612,70.656,70.612,70.656,11600000.0
2008-10-01 04:36:00,70.648,70.648,70.638,70.647,11200000.0
2008-10-01 04:37:00,70.64,70.655,70.64,70.655,11200000.0
2008-10-01 04:38:00,70.667,70.673,70.661,70.664,16000000.0
2008-10-01 04:39:00,70.694,70.714,70.686,70.712,13800000.0
2008-10-01 04:40:00,70.735,70.747,70.73,70.742,12200000.0
2008-10-01 04:41:00,70.751,70.763,70.747,70.756,11200000.0
2008-10-01 04:42:00,70.757,70.757,70.747,70.747,10600000.0
2008-10-01 04:43:00,70.758,70.767,70.754,70.766,17600000.0
2008-10-01 04:44:00,70.767,70.767,70.751,70.752,11200000.0
2008-10-01 04:45:00,70.746,70.753,70.746,70.753,11200000.0
2008-10-01 04:46:00,70.742,70.742,70.734,70.74,12800000.0
2008-10-01 04:47:00,70.746,70.746,70.733,70.745,15800000.0
2008-10-01 04:48:00,70.75,70.762,70.748,70.762,11200000.0
2008-10-01 04:49:00,70.748,70.759,70.743,70.759,12800000.0
2008-10-01 04:50:00,70.767,70.782,70.767,70.782,17600000.0
2008-10-01 04:51:00,70.777,70.777,70.748,70.748,16000000.0
2008-10-01 04:52:00,70.742,70.753,70.742,70.751,12800000.0
2008-10-01 04:53:00,70.748,70.756,70.748,70.753,12800000.0
2008-10-01 04:54:00,70.756,70.762,70.755,70.758,33600000.0
2008-10-01 04:55:00,70.756,70.761,70.751,70.76,11200000.0
2008-10-01 04:56:00,70.765,70.774,70.76,70.765,16000000.0
2008-10-01 04:57:00,70.759,70.784,70.759,70.775,17000000.0
2008-10-01 04:58:00,70.78,70.803,70.78,70.803,14400000.0
2008-10-01 04:59:00,70.815,70.816,70.801,70.816,17600000.0
2008-10-01 05:00:00,70.813,70.813,70.799,70.799,8000000.0
2008-10-01 05:01:00,70.802,70.804,70.797,70.802,14400000.0
2008-10-01 05:02:00,70.805,70.813,70.803,70.803,17600000.0
2008-10-01 05:03:00,70.808,70.811,70.804,70.809,17600000.0
2008-10-01 05:04:00,70.806,70.821,70.806,70.821,12800000.0
2008-10-01 05:05:00,70.795,70.795,70.779,70.779,12200000.0
2008-10-01 05:06:00,70.773,70.774,70.758,70.768,17600000.0
2008-10-01 05:07:00,70.768,70.768,70.748,70.748,11200000.0
2008-10-01 05:08:00,70.751,70.751,70.746,70.746,11200000.0
2008-10-01 05:09:00,70.754,70.76,70.751,70.756,11600000.0
2008-10-01 05:10:00,70.749,70.754,70.749,70.754,12800000.0
2008-10-01 05:11:00,70.763,70.772,70.759,70.772,11200000.0
2008-10-01 05:12:00,70.781,70.793,70.778,70.778,17600000.0
2008-10-01 05:13:00,70.78,70.794,70.777,70.794,11200000.0
2008-10-01 05:14:00,70.811,70.822,70.81,70.822,15400000.0
2008-10-01 05:15:00,70.84,70.886,70.84,70.886,12200000.0
2008-10-01 05:16:00,70.903,70.909,70.894,70.898,16000000.0
2008-10-01 05:17:00,70.915,70.921,70.915,70.921,8000000.0
2008-10-01 05:18:00,70.925,70.925,70.911,70.914,11200000.0
2008-10-01 05:19:00,70.911,70.92,70.903,70.903,17600000.0
2008-10-01 05:20:00,70.896,70.896,70.875,70.875,12800000.0
2008-10-01 05:21:00,70.883,70.889,70.874,70.886,17600000.0
2008-10-01 05:22:00,70.865,70.865,70.852,70.858,25600000.0
2008-10-01 05:23:00,70.86,70.875,70.86,70.874,43200000.0
2008-10-01 05:24:00,70.879,70.892,70.879,70.887,12800000.0
2008-10-01 05:25:00,70.888,70.908,70.873,70.908,12800000.0
2008-10-01 05:26:00,70.891,70.902,70.891,70.898,11200000.0
2008-10-01 05:27:00,70.9,70.91,70.9,70.908,12800000.0
2008-10-01 05:28:00,70.888,70.907,70.888,70.907,11200000.0
2008-10-01 05:29:00,70.914,70.914,70.902,70.903,17600000.0
2008-10-01 05:30:00,70.919,70.931,70.915,70.931,16000000.0
2008-10-01 05:31:00,70.92,70.928,70.918,70.918,11600000.0
2008-10-01 05:32:00,70.915,70.92,70.915,70.918,12800000.0
2008-10-01 05:33:00,70.903,70.903,70.894,70.898,11200000.0
2008-10-01 05:34:00,70.881,70.881,70.847,70.847,16000000.0
2008-10-01 05:35:00,70.836,70.836,70.788,70.788,11600000.0
2008-10-01 05:36:00,70.791,70.803,70.791,70.803,12800000.0
2008-10-01 05:37:00,70.792,70.794,70.78,70.789,12800000.0
2008-10-01 05:38:00,70.786,70.786,70.768,70.771,17600000.0
2008-10-01 05:39:00,70.79,70.799,70.784,70.784,12800000.0
2008-10-01 05:40:00,70.801,70.826,70.801,70.826,12800000.0
2008-10-01 05:41:00,70.85,70.859,70.846,70.855,11200000.0
2008-10-01 05:42:00,70.857,70.863,70.857,70.863,19200000.0
2008-10-01 05:43:00,70.87,70.887,70.87,70.887,17600000.0
2008-10-01 05:44:00,70.903,70.915,70.903,70.915,14400000.0
2008-10-01 05:45:00,70.928,70.934,70.922,70.922,12800000.0
2008-10-01 05:46:00,70.92,70.933,70.914,70.922,12800000.0
2008-10-01 05:47:00,70.956,70.963,70.955,70.963,12800000.0
2008-10-01 05:48:00,70.961,70.978,70.959,70.974,11200000.0
2008-10-01 05:49:00,70.978,70.978,70.964,70.964,4800000.0
2008-10-01 05:50:00,70.941,70.946,70.933,70.934,12800000.0
2008-10-01 05:51:00,70.96,70.962,70.942,70.944,16000000.0
2008-10-01 05:52:00,70.957,70.957,70.946,70.951,15400000.0
2008-10-01 05:53:00,70.947,70.947,70.925,70.925,12800000.0
2008-10-01 05:54:00,70.934,70.94,70.924,70.924,10600000.0
2008-10-01 05:55:00,70.899,70.905,70.897,70.905,16000000.0
2008-10-01 05:56:00,70.896,70.907,70.896,70.907,17600000.0
2008-10-01 05:57:00,70.929,70.949,70.929,70.948,11200000.0
2008-10-01 05:58:00,70.931,70.944,70.929,70.93,11600000.0
2008-10-01 05:59:00,70.937,70.945,70.935,70.943,17600000.0
2008-10-01 06:00:00,70.949,70.965,70.949,70.965,12800000.0
2008-10-01 06:01:00,70.962,70.962,70.943,70.943,8400000.0
2008-10-01 06:02:00,70.946,70.947,70.939,70.944,17000000.0
2008-10-01 06:03:00,70.943,70.965,70.939,70.965,12800000.0
2008-10-01 06:04:00,70.951,70.951,70.919,70.919,12800000.0
2008-10-01 06:05:00,70.923,70.927,70.917,70.927,11200000.0
2008-10-01 06:06:00,70.935,70.936,70.932,70.935,11200000.0
2008-10-01 06:07:00,70.931,70.931,70.899,70.899,11200000.0
2008-10-01 06:08:00,70.9,70.911,70.9,70.911,17000000.0
2008-10-01 06:09:00,70.893,70.896,70.875,70.896,12800000.0
2008-10-01 06:10:00,70.886,70.89,70.882,70.882,11200000.0
2008-10-01 06:11:00,70.887,70.887,70.864,70.866,35200000.0
2008-10-01 06:12:00,70.862,70.863,70.848,70.849,11200000.0
2008-10-01 06:13:00,70.854,70.86,70.842,70.856,14400000.0
2008-10-01 06:14:00,70.868,70.878,70.867,70.876,17600000.0
2008-10-01 06:15:00,70.873,70.882,70.873,70.874,17600000.0
2008-10-01 06:16:00,70.874,70.884,70.874,70.876,8000000.0
2008-10-01 06:17:00,70.871,70.896,70.865,70.896,14400000.0
2008-10-01 06:18:00,70.896,70.914,70.819,70.9,11200000.0
2008-10-01 06:19:00,70.906,70.918,70.906,70.915,9600000.0
2008-10-01 06:20:00,70.909,70.917,70.901,70.906,12800000.0
2008-10-01 06:21:00,70.927,70.931,70.917,70.921,13800000.0
2008-10-01 06:22:00,70.924,70.924,70.9,70.915,16000000.0
2008-10-01 06:23:00,70.91,70.929,70.91,70.929,11600000.0
2008-10-01 06:24:00,70.93,70.93,70.903,70.903,14400000.0
2008-10-01 06:25:00,70.869,70.882,70.859,70.859,17600000.0
2008-10-01 06:26:00,70.874,70.875,70.852,70.859,11200000.0
2008-10-01 06:27:00,70.855,70.857,70.849,70.852,8000000.0
2008-10-01 06:28:00,70.847,70.855,70.844,70.844,16000000.0
2008-10-01 06:29:00,70.839,70.847,70.833,70.833,12800000.0
2008-10-01 06:30:00,70.822,70.832,70.822,70.832,27600000.0
2008-10-01 06:31:00,70.832,70.832,70.808,70.816,11200000.0
2008-10-01 06:32:00,70.817,70.825,70.812,70.824,22400000.0
2008-10-01 06:33:00,70.827,70.844,70.825,70.844,24000000.0
2008-10-01 06:34:00,70.837,70.839,70.834,70.835,17600000.0
2008-10-01 06:35:00,70.833,70.847,70.826,70.826,11200000.0
2008-10-01 06:36:00,70.823,70.827,70.814,70.827,12800000.0
2008-10-01 06:37:00,70.835,70.843,70.83,70.831,12800000.0
2008-10-01 06:38:00,70.831,70.837,70.831,70.834,8000000.0
2008-10-01 06:39:00,70.831,70.844,70.825,70.825,14400000.0
2008-10-01 06:40:00,70.839,70.84,70.832,70.833,18000000.0
2008-10-01 06:41:00,70.842,70.843,70.832,70.833,11600000.0
2008-10-01 06:42:00,70.835,70.835,70.829,70.832,15200000.0
2008-10-01 06:43:00,70.831,70.832,70.824,70.832,19200000.0
2008-10-01 06:44:00,70.832,70.848,70.832,70.848,11200000.0
2008-10-01 06:45:00,70.833,70.839,70.823,70.834,12800000.0
2008-10-01 06:46:00,70.827,70.832,70.809,70.809,8000000.0
2008-10-01 06:47:00,70.81,70.81,70.792,70.806,12800000.0
2008-10-01 06:48:00,70.796,70.798,70.782,70.796,12800000.0
2008-10-01 06:49:00,70.796,70.801,70.794,70.794,13200000.0
2008-10-01 06:50:00,70.819,70.823,70.817,70.817,11200000.0
2008-10-01 06:51:00,70.817,70.817,70.802,70.808,16000000.0
2008-10-01 06:52:00,70.804,70.811,70.795,70.811,14400000.0
2008-10-01 06:53:00,70.823,70.837,70.82,70.82,12800000.0
2008-10-01 06:54:00,70.824,70.83,70.822,70.826,14400000.0
2008-10-01 06:55:00,70.824,70.834,70.822,70.834,9600000.0
2008-10-01 06:56:00,70.846,70.859,70.846,70.85,8000000.0
2008-10-01 06:57:00,70.874,70.885,70.87,70.873,16000000.0
2008-10-01 06:58:00,70.881,70.896,70.881,70.893,11200000.0
2008-10-01 06:59:00,70.884,70.884,70.848,70.848,17600000.0
2008-10-01 07:00:00,70.834,70.834,70.827,70.827,11200000.0
2008-10-01 07:01:00,70.821,70.839,70.821,70.833,16000000.0
2008-10-01 07:02:00,70.836,70.838,70.833,70.835,12800000.0
2008-10-01 07:03:00,70.889,70.892,70.871,70.874,12200000.0
2008-10-01 07:04:00,70.863,70.866,70.848,70.853,12800000.0
2008-10-01 07:05:00,70.853,70.871,70.853,70.856,12800000.0
2008-10-01 07:06:00,70.878,70.893,70.878,70.893,16000000.0
2008-10-01 07:07:00,70.9,70.927,70.9,70.917,12800000.0
2008-10-01 07:08:00,70.924,70.924,70.904,70.904,28800000.0
2008-10-01 07:09:00,70.891,70.891,70.884,70.884,16000000.0
2008-10-01 07:10:00,70.88,70.887,70.83,70.83,19200000.0
2008-10-01 07:11:00,70.83,70.838,70.826,70.838,17600000.0
2008-10-01 07:12:00,70.826,70.834,70.826,70.832,8000000.0
2008-10-01 07:13:00,70.828,70.833,70.822,70.825,14400000.0
2008-10-01 07:14:00,70.803,70.815,70.803,70.81,12800000.0
2008-10-01 07:15:00,70.824,70.867,70.824,70.867,11200000.0
2008-10-01 07:16:00,70.865,70.872,70.863,70.872,14400000.0
2008-10-01 07:17:00,70.873,70.889,70.873,70.883,11200000.0
2008-10-01 07:18:00,70.877,70.877,70.857,70.857,11200000.0
2008-10-01 07:19:00,70.853,70.853,70.814,70.814,11200000.0
2008-10-01 07:20:00,70.834,70.843,70.833,70.834,14400000.0
2008-10-01 07:21:00,70.832,70.842,70.832,70.835,12800000.0
2008-10-01 07:22:00,70.812,70.813,70.8,70.803,12800000.0
2008-10-01 07:23:00,70.808,70.845,70.808,70.845,16000000.0
2008-10-01 07:24:00,70.822,70.823,70.817,70.818,11200000.0
2008-10-01 07:25:00,70.811,70.828,70.811,70.815,11200000.0
2008-10-01 07:26:00,70.823,70.825,70.807,70.825,13200000.0
2008-10-01 07:27:00,70.835,70.855,70.835,70.855,12800000.0
2008-10-01 07:28:00,70.862,70.87,70.861,70.87,12800000.0
2008-10-01 07:29:00,70.874,70.874,70.856,70.856,26600000.0
2008-10-01 07:30:00,70.857,70.895,70.788,70.895,16400000.0
2008-10-01 07:31:00,70.897,70.904,70.886,70.904,11200000.0
2008-10-01 07:32:00,70.905,70.911,70.904,70.904,12800000.0
2008-10-01 07:33:00,70.9,70.915,70.9,70.915,16400000.0
2008-10-01 07:34:00,70.93,70.944,70.93,70.944,11200000.0
2008-10-01 07:35:00,70.968,70.994,70.968,70.983,8000000.0
2008-10-01 07:36:00,70.959,70.959,70.906,70.906,11600000.0
2008-10-01 07:37:00,70.901,70.913,70.896,70.896,14400000.0
2008-10-01 07:38:00,70.886,70.886,70.86,70.86,16000000.0
2008-10-01 07:39:00,70.874,70.897,70.874,70.896,19200000.0
2008-10-01 07:40:00,70.905,70.908,70.886,70.886,11200000.0
2008-10-01 07:41:00,70.859,70.87,70.858,70.87,32000000.0
2008-10-01 07:42:00,70.882,70.913,70.882,70.913,33600000.0
2008-10-01 07:43:00,70.928,70.941,70.915,70.915,28800000.0
2008-10-01 07:44:00,70.929,70.964,70.929,70.964,8000000.0
2008-10-01 07:45:00,70.994,71.014,70.949,71.013,14400000.0
2008-10-01 07:46:00,71.017,71.018,71.009,71.01,27200000.0
2008-10-01 07:47:00,71.012,71.017,71.009,71.014,11200000.0
2008-10-01 07:48:00,71.012,71.036,71.012,71.036,11200000.0
2008-10-01 07:49:00,71.034,71.034,71.027,71.028,16000000.0
2008-10-01 07:50:00,71.04,71.063,71.035,71.063,11200000.0
2008-10-01 07:51:00,71.066,71.082,71.06,71.068,38400000.0
2008-10-01 07:52:00,71.072,71.099,71.072,71.099,9600000.0
2008-10-01 07:53:00,71.101,71.101,71.063,71.063,11200000.0
2008-10-01 07:54:00,71.052,71.066,71.052,71.064,12800000.0
2008-10-01 07:55:00,71.066,71.098,71.066,71.098,29800000.0
2008-10-01 07:56:00,71.119,71.119,71.087,71.088,16000000.0
2008-10-01 07:57:00,71.079,71.086,71.077,71.077,18000000.0
2008-10-01 07:58:00,71.076,71.076,71.062,71.062,11200000.0
2008-10-01 07:59:00,71.061,71.062,71.054,71.062,17600000.0
2008-10-01 08:00:00,71.054,71.063,71.05,71.063,12800000.0
2008-10-01 08:01:00,71.061,71.076,71.061,71.074,11200000.0
2008-10-01 08:02:00,71.068,71.085,71.068,71.085,9600000.0
2008-10-01 08:03:00,71.091,71.091,71.074,71.082,16000000.0
2008-10-01 08:04:00,71.096,71.1,71.092,71.1,11600000.0
2008-10-01 08:05:00,71.101,71.101,71.084,71.084,12800000.0
2008-10-01 08:06:00,71.083,71.083,71.036,71.04,13200000.0
2008-10-01 08:07:00,71.075,71.151,71.075,71.15,16000000.0
2008-10-01 08:08:00,71.191,71.191,71.181,71.188,12800000.0
2008-10-01 08:09:00,71.152,71.175,71.152,71.175,12800000.0
2008-10-01 08:10:00,71.203,71.203,71.166,71.173,30800000.0
2008-10-01 08:11:00,71.182,71.207,71.175,71.175,12800000.0
2008-10-01 08:12:00,71.169,71.176,71.162,71.162,17600000.0
2008-10-01 08:13:00,71.192,71.233,71.192,71.233,14400000.0
2008-10-01 08:14:00,71.256,71.291,71.256,71.291,16000000.0
2008-10-01 08:15:00,71.287,71.357,71.287,71.357,11200000.0
2008-10-01 08:16:00,71.374,71.393,71.371,71.392,19200000.0
2008-10-01 08:17:00,71.383,71.386,71.356,71.356,11200000.0
2008-10-01 08:18:00,71.325,71.325,71.297,71.297,11200000.0
2008-10-01 08:19:00,71.299,71.312,71.287,71.296,11200000.0
2008-10-01 08:20:00,71.227,71.227,71.192,71.223,12800000.0
2008-10-01 08:21:00,71.237,71.245,71.231,71.245,11200000.0
2008-10-01 08:22:00,71.257,71.296,71.257,71.292,11200000.0
2008-10-01 08:23:00,71.308,71.331,71.308,71.323,15400000.0
2008-10-01 08:24:00,71.319,71.325,71.301,71.325,17600000.0
2008-10-01 08:25:00,71.319,71.323,71.301,71.323,12800000.0
2008-10-01 08:26:00,71.298,71.307,71.284,71.307,11200000.0
2008-10-01 08:27:00,71.297,71.297,71.276,71.276,11200000.0
2008-10-01 08:28:00,71.275,71.285,71.264,71.285,12800000.0
2008-10-01 08:29:00,71.288,71.351,71.288,71.351,11200000.0
2008-10-01 08:30:00,71.372,71.384,71.369,71.384,12800000.0
2008-10-01 08:31:00,71.383,71.383,71.326,71.342,12800000.0
2008-10-01 08:32:00,71.334,71.334,71.285,71.285,14400000.0
2008-10-01 08:33:00,71.286,71.314,71.286,71.313,41600000.0
2008-10-01 08:34:00,71.28,71.296,71.268,71.296,11200000.0
2008-10-01 08:35:00,71.289,71.289,71.269,71.285,48000000.0
2008-10-01 08:36:00,71.266,71.28,71.263,71.28,16000000.0
2008-10-01 08:37:00,71.284,71.287,71.276,71.286,14400000.0
2008-10-01 08:38:00,71.283,71.283,71.263,71.264,18000000.0
2008-10-01 08:39:00,71.279,71.283,71.263,71.263,14400000.0
2008-10-01 08:40:00,71.24,71.243,71.232,71.243,11200000.0
2008-10-01 08:41:00,71.256,71.269,71.256,71.265,32000000.0
2008-10-01 08:42:00,71.278,71.285,71.278,71.284,13800000.0
2008-10-01 08:43:00,71.281,71.317,71.281,71.317,12800000.0
2008-10-01 08:44:00,71.325,71.328,71.303,71.317,16000000.0
2008-10-01 08:45:00,71.347,71.356,71.347,71.356,12200000.0
2008-10-01 08:46:00,71.367,71.396,71.367,71.382,12800000.0
2008-10-01 08:47:00,71.369,71.383,71.369,71.381,24000000.0
2008-10-01 08:48:00,71.389,71.412,71.389,71.399,30400000.0
2008-10-01 08:49:00,71.385,71.385,71.355,71.355,8000000.0
2008-10-01 08:50:00,71.326,71.329,71.321,71.327,12800000.0
2008-10-01 08:51:00,71.332,71.355,71.332,71.355,22400000.0
2008-10-01 08:52:00,71.359,71.367,71.357,71.357,35200000.0
2008-10-01 08:53:00,71.351,71.37,71.351,71.364,56000000.0
2008-10-01 08:54:00,71.337,71.351,71.337,71.35,21800000.0
2008-10-01 08:55:00,71.331,71.353,71.331,71.332,17600000.0
2008-10-01 08:56:00,71.344,71.361,71.338,71.361,14400000.0
2008-10-01 08:57:00,71.354,71.354,71.337,71.338,43200000.0
2008-10-01 08:58:00,71.35,71.358,71.345,71.358,19200000.0
2008-10-01 08:59:00,71.334,71.334,71.305,71.319,14400000.0
2008-10-01 09:00:00,71.347,71.38,71.347,71.362,32000000.0
2008-10-01 09:01:00,71.335,71.335,71.303,71.303,32000000.0
2008-10-01 09:02:00,71.299,71.305,71.285,71.305,19600000.0
2008-10-01 09:03:00,71.313,71.329,71.281,71.281,16000000.0
2008-10-01 09:04:00,71.306,71.342,71.306,71.342,22800000.0
2008-10-01 09:05:00,71.364,71.364,71.339,71.342,19200000.0
2008-10-01 09:06:00,71.337,71.349,71.335,71.341,30800000.0
2008-10-01 09:07:00,71.335,71.35,71.329,71.35,19200000.0
2008-10-01 09:08:00,71.363,71.368,71.351,71.368,12800000.0
2008-10-01 09:09:00,71.362,71.368,71.334,71.339,46400000.0
2008-10-01 09:10:00,71.335,71.339,71.326,71.332,24000000.0
2008-10-01 09:11:00,71.364,71.414,71.364,71.404,28800000.0
2008-10-01 09:12:00,71.407,71.407,71.366,71.366,14400000.0
2008-10-01 09:13:00,71.373,71.384,71.369,71.384,12800000.0
2008-10-01 09:14:00,71.385,71.385,71.355,71.368,12800000.0
2008-10-01 09:15:00,71.369,71.408,71.369,71.408,30400000.0
2008-10-01 09:16:00,71.421,71.438,71.421,71.437,50000000.0
2008-10-01 09:17:00,71.47,71.495,71.47,71.493,78400000.0
2008-10-01 09:18:00,71.497,71.503,71.488,71.488,72000000.0
2008-10-01 09:19:00,71.499,71.5,71.488,71.496,65600000.0
2008-10-01 09:20:00,71.517,71.543,71.517,71.536,76800000.0
2008-10-01 09:21:00,71.563,71.563,71.533,71.533,49600000.0
2008-10-01 09:22:00,71.538,71.538,71.495,71.497,36800000.0
2008-10-01 09:23:00,71.492,71.501,71.484,71.501,68800000.0
2008-10-01 09:24:00,71.537,71.611,71.537,71.611,43200000.0
2008-10-01 09:25:00,71.634,71.714,71.634,71.703,19200000.0
2008-10-01 09:26:00,71.705,71.705,71.686,71.686,32000000.0
2008-10-01 09:27:00,71.686,71.718,71.686,71.713,69800000.0
2008-10-01 09:28:00,71.71,71.71,71.67,71.671,11200000.0
2008-10-01 09:29:00,71.664,71.681,71.664,71.673,36800000.0
2008-10-01 09:30:00,71.683,71.687,71.68,71.68,26400000.0
2008-10-01 09:31:00,71.645,71.658,71.633,71.657,12800000.0
2008-10-01 09:32:00,71.684,71.685,71.679,71.68,33600000.0
2008-10-01 09:33:00,71.679,71.724,71.679,71.724,30400000.0
2008-10-01 09:34:00,71.743,71.761,71.737,71.755,33600000.0
2008-10-01 09:35:00,71.759,71.773,71.757,71.773,53600000.0
2008-10-01 09:36:00,71.774,71.79,71.767,71.79,46400000.0
2008-10-01 09:37:00,71.798,71.828,71.798,71.828,33000000.0
2008-10-01 09:38:00,71.82,71.846,71.82,71.845,12800000.0
2008-10-01 09:39:00,71.841,71.841,71.82,71.822,43200000.0
2008-10-01 09:40:00,71.801,71.807,71.799,71.801,45800000.0
2008-10-01 09:41:00,71.785,71.791,71.775,71.775,30400000.0
2008-10-01 09:42:00,71.783,71.801,71.783,71.8,43200000.0
2008-10-01 09:43:00,71.84,71.856,71.839,71.842,56000000.0
2008-10-01 09:44:00,71.88,71.893,71.852,71.893,30800000.0
2008-10-01 09:45:00,71.902,71.962,71.902,71.962,19200000.0
2008-10-01 09:46:00,71.96,71.974,71.956,71.974,27200000.0
2008-10-01 09:47:00,71.943,71.946,71.935,71.946,12800000.0
2008-10-01 09:48:00,71.948,71.951,71.93,71.942,12800000.0
2008-10-01 09:49:00,71.941,71.959,71.939,71.959,16000000.0
2008-10-01 09:50:00,71.975,71.987,71.972,71.972,33600000.0
2008-10-01 09:51:00,71.992,72.0,71.984,71.991,84600000.0
2008-10-01 09:52:00,72.007,72.007,71.973,71.978,11200000.0
2008-10-01 09:53:00,71.966,71.966,71.922,71.938,30400000.0
2008-10-01 09:54:00,71.956,71.956,71.941,71.954,12800000.0
2008-10-01 09:55:00,71.945,71.945,71.905,71.905,33600000.0
2008-10-01 09:56:00,71.9,71.908,71.893,71.908,36200000.0
2008-10-01 09:57:00,71.927,71.93,71.898,71.898,23800000.0
2008-10-01 09:58:00,71.881,71.881,71.863,71.863,31400000.0
2008-10-01 09:59:00,71.85,71.854,71.849,71.851,51200000.0
2008-10-01 10:00:00,71.829,71.83,71.818,71.824,62800000.0
2008-10-01 10:01:00,71.824,71.872,71.824,71.872,18000000.0
2008-10-01 10:02:00,71.858,71.871,71.854,71.87,36800000.0
2008-10-01 10:03:00,71.879,71.879,71.842,71.842,44800000.0
2008-10-01 10:04:00,71.856,71.86,71.839,71.86,40000000.0
2008-10-01 10:05:00,71.866,71.887,71.864,71.887,38400000.0
2008-10-01 10:06:00,71.892,71.892,71.881,71.882,34000000.0
2008-10-01 10:07:00,71.878,71.88,71.87,71.872,42600000.0
2008-10-01 10:08:00,71.864,71.865,71.839,71.839,48400000.0
2008-10-01 10:09:00,71.881,71.882,71.877,71.877,12800000.0
2008-10-01 10:10:00,71.871,71.871,71.803,71.803,46800000.0
2008-10-01 10:11:00,71.778,71.794,71.773,71.794,57000000.0
2008-10-01 10:12:00,71.798,71.812,71.798,71.808,58000000.0
2008-10-01 10:13:00,71.806,71.819,71.802,71.81,41600000.0
2008-10-01 10:14:00,71.796,71.81,71.796,71.802,30400000.0
2008-10-01 10:15:00,71.813,71.825,71.812,71.825,30200000.0
2008-10-01 10:16:00,71.825,71.825,71.805,71.805,18000000.0
2008-10-01 10:17:00,71.803,71.807,71.797,71.797,12800000.0
2008-10-01 10:18:00,71.811,71.812,71.807,71.811,12800000.0
2008-10-01 10:19:00,71.773,71.794,71.752,71.767,74000000.0
2008-10-01 10:20:00,71.783,71.783,71.756,71.758,16000000.0
2008-10-01 10:21:00,71.749,71.753,71.742,71.744,35200000.0
2008-10-01 10:22:00,71.745,71.748,71.725,71.725,16000000.0
2008-10-01 10:23:00,71.739,71.767,71.739,71.766,33600000.0
2008-10-01 10:24:00,71.774,71.774,71.745,71.759,43200000.0
2008-10-01 10:25:00,71.789,71.789,71.762,71.762,64000000.0
2008-10-01 10:26:00,71.752,71.757,71.75,71.757,37200000.0
2008-10-01 10:27:00,71.765,71.773,71.765,71.773,53200000.0
2008-10-01 10:28:00,71.78,71.787,71.773,71.775,87800000.0
2008-10-01 10:29:00,71.751,71.751,71.723,71.727,17600000.0
2008-10-01 10:30:00,71.716,71.727,71.714,71.722,26600000.0
2008-10-01 10:31:00,71.713,71.718,71.708,71.708,32000000.0
2008-10-01 10:32:00,71.696,71.715,71.693,71.715,46800000.0
2008-10-01 10:33:00,71.706,71.709,71.697,71.697,35200000.0
2008-10-01 10:34:00,71.704,71.737,71.704,71.737,17600000.0
2008-10-01 10:35:00,71.744,71.755,71.743,71.743,12200000.0
2008-10-01 10:36:00,71.726,71.726,71.711,71.711,11200000.0
2008-10-01 10:37:00,71.73,71.739,71.723,71.734,19200000.0
2008-10-01 10:38:00,71.733,71.733,71.718,71.719,28800000.0
2008-10-01 10:39:00,71.716,71.716,71.696,71.715,16000000.0
2008-10-01 10:40:00,71.721,71.721,71.698,71.707,24000000.0
2008-10-01 10:41:00,71.714,71.719,71.71,71.717,57000000.0
2008-10-01 10:42:00,71.713,71.726,71.711,71.726,38400000.0
2008-10-01 10:43:00,71.733,71.738,71.728,71.733,14400000.0
2008-10-01 10:44:00,71.733,71.762,71.733,71.762,19200000.0
2008-10-01 10:45:00,71.768,71.776,71.741,71.771,22400000.0
2008-10-01 10:46:00,71.788,71.849,71.788,71.849,28800000.0
2008-10-01 10:47:00,71.84,71.84,71.787,71.791,25600000.0
2008-10-01 10:48:00,71.773,71.773,71.737,71.752,37800000.0
2008-10-01 10:49:00,71.768,71.805,71.768,71.805,25600000.0
2008-10-01 10:50:00,71.815,71.849,71.815,71.849,58600000.0
2008-10-01 10:51:00,71.85,71.853,71.836,71.836,68800000.0
2008-10-01 10:52:00,71.861,71.896,71.856,71.896,35200000.0
2008-10-01 10:53:00,71.89,71.919,71.89,71.918,59600000.0
2008-10-01 10:54:00,71.923,71.93,71.899,71.899,54800000.0
2008-10-01 10:55:00,71.857,71.866,71.856,71.859,42000000.0
2008-10-01 10:56:00,71.869,71.869,71.84,71.853,45200000.0
2008-10-01 10:57:00,71.842,71.842,71.83,71.842,33600000.0
2008-10-01 10:58:00,71.809,71.811,71.795,71.795,40000000.0
2008-10-01 10:59:00,71.791,71.793,71.785,71.79,49600000.0
2008-10-01 11:00:00,71.786,71.792,71.759,71.759,51600000.0
2008-10-01 11:01:00,71.777,71.777,71.748,71.755,12800000.0
2008-10-01 11:02:00,71.763,71.763,71.754,71.754,19200000.0
2008-10-01 11:03:00,71.756,71.773,71.756,71.771,36800000.0
2008-10-01 11:04:00,71.766,71.766,71.76,71.761,27200000.0
2008-10-01 11:05:00,71.761,71.79,71.749,71.79,11200000.0
2008-10-01 11:06:00,71.796,71.797,71.789,71.792,30400000.0
2008-10-01 11:07:00,71.801,71.836,71.801,71.834,45800000.0
2008-10-01 11:08:00,71.837,71.837,71.808,71.808,32000000.0
2008-10-01 11:09:00,71.803,71.836,71.803,71.825,74000000.0
2008-10-01 11:10:00,71.8,71.817,71.8,71.802,36200000.0
2008-10-01 11:11:00,71.802,71.802,71.787,71.79,53200000.0
2008-10-01 11:12:00,71.785,71.818,71.785,71.797,70400000.0
2008-10-01 11:13:00,71.795,71.894,71.795,71.894,12800000.0
2008-10-01 11:14:00,71.929,71.929,71.915,71.917,57000000.0
2008-10-01 11:15:00,71.91,71.91,71.88,71.88,11200000.0
2008-10-01 11:16:00,71.867,71.867,71.835,71.85,17600000.0
2008-10-01 11:17:00,71.829,71.839,71.826,71.839,54200000.0
2008-10-01 11:18:00,71.838,71.838,71.817,71.82,73000000.0
2008-10-01 11:19:00,71.819,71.878,71.813,71.878,56000000.0
2008-10-01 11:20:00,71.87,71.884,71.862,71.862,34600000.0
2008-10-01 11:21:00,71.855,71.865,71.848,71.865,40000000.0
2008-10-01 11:22:00,71.87,71.879,71.868,71.876,41600000.0
2008-10-01 11:23:00,71.88,71.88,71.845,71.845,51600000.0
2008-10-01 11:24:00,71.825,71.833,71.8,71.8,52800000.0
2008-10-01 11:25:00,71.807,71.822,71.806,71.819,35200000.0
2008-10-01 11:26:00,71.833,71.845,71.82,71.835,26600000.0
2008-10-01 11:27:00,71.821,71.831,71.819,71.831,12800000.0
2008-10-01 11:28:00,71.823,71.828,71.812,71.812,42400000.0
2008-10-01 11:29:00,71.803,71.803,71.775,71.775,43600000.0
2008-10-01 11:30:00,71.771,71.772,71.767,71.769,11200000.0
2008-10-01 11:31:00,71.778,71.778,71.756,71.761,27200000.0
2008-10-01 11:32:00,71.749,71.749,71.735,71.735,35200000.0
2008-10-01 11:33:00,71.738,71.741,71.731,71.731,17000000.0
2008-10-01 11:34:00,71.746,71.746,71.732,71.733,33600000.0
2008-10-01 11:35:00,71.723,71.73,71.717,71.726,17600000.0
2008-10-01 11:36:00,71.731,71.761,71.731,71.761,43200000.0
2008-10-01 11:37:00,71.78,71.812,71.78,71.812,41600000.0
2008-10-01 11:38:00,71.816,71.816,71.79,71.79,27200000.0
2008-10-01 11:39:00,71.786,71.789,71.782,71.789,11200000.0
2008-10-01 11:40:00,71.787,71.787,71.751,71.751,22400000.0
2008-10-01 11:41:00,71.754,71.76,71.753,71.755,38400000.0
2008-10-01 11:42:00,71.768,71.777,71.762,71.762,38200000.0
2008-10-01 11:43:00,71.754,71.754,71.73,71.73,17600000.0
2008-10-01 11:44:00,71.705,71.708,71.681,71.708,59200000.0
2008-10-01 11:45:00,71.699,71.709,71.683,71.709,49600000.0
2008-10-01 11:46:00,71.699,71.699,71.683,71.694,11200000.0
2008-10-01 11:47:00,71.676,71.677,71.67,71.676,55400000.0
2008-10-01 11:48:00,71.675,71.722,71.675,71.722,14400000.0
2008-10-01 11:49:00,71.734,71.738,71.718,71.719,41600000.0
2008-10-01 11:50:00,71.712,71.726,71.712,71.72,44800000.0
2008-10-01 11:51:00,71.722,71.728,71.716,71.728,44800000.0
2008-10-01 11:52:00,71.722,71.722,71.702,71.718,32400000.0
2008-10-01 11:53:00,71.721,71.722,71.701,71.709,35600000.0
2008-10-01 11:54:00,71.703,71.703,71.684,71.684,48000000.0
2008-10-01 11:55:00,71.683,71.691,71.683,71.69,44800000.0
2008-10-01 11:56:00,71.693,71.693,71.684,71.684,64000000.0
2008-10-01 11:57:00,71.675,71.675,71.655,71.658,22400000.0
2008-10-01 11:58:00,71.653,71.653,71.642,71.648,41600000.0
2008-10-01 11:59:00,71.662,71.676,71.662,71.672,51200000.0
2008-10-01 12:00:00,71.688,71.688,71.68,71.683,37200000.0
2008-10-01 12:01:00,71.68,71.704,71.68,71.704,20000000.0
2008-10-01 12:02:00,71.707,71.716,71.703,71.715,12800000.0
2008-10-01 12:03:00,71.734,71.749,71.734,71.749,51200000.0
2008-10-01 12:04:00,71.774,71.778,71.767,71.778,24000000.0
2008-10-01 12:05:00,71.775,71.778,71.764,71.771,28800000.0
2008-10-01 12:06:00,71.778,71.817,71.778,71.817,24000000.0
2008-10-01 12:07:00,71.815,71.826,71.815,71.826,20800000.0
2008-10-01 12:08:00,71.825,71.83,71.821,71.823,43600000.0
2008-10-01 12:09:00,71.828,71.837,71.827,71.837,25600000.0
2008-10-01 12:10:00,71.845,71.858,71.838,71.854,11200000.0
2008-10-01 12:11:00,71.842,71.853,71.842,71.849,27600000.0
2008-10-01 12:12:00,71.865,71.904,71.865,71.904,29800000.0
2008-10-01 12:13:00,71.939,71.939,71.904,71.904,14400000.0
2008-10-01 12:14:00,71.895,71.902,71.887,71.893,15400000.0
2008-10-01 12:15:00,71.885,71.885,71.866,71.866,27200000.0
2008-10-01 12:16:00,71.873,71.873,71.859,71.871,27200000.0
2008-10-01 12:17:00,71.87,71.87,71.807,71.816,42600000.0
2008-10-01 12:18:00,71.804,71.809,71.799,71.809,25600000.0
2008-10-01 12:19:00,71.817,71.817,71.799,71.799,35200000.0
2008-10-01 12:20:00,71.792,71.809,71.792,71.809,36800000.0
2008-10-01 12:21:00,71.823,71.883,71.823,71.883,59200000.0
2008-10-01 12:22:00,71.882,71.884,71.875,71.878,30400000.0
2008-10-01 12:23:00,71.882,71.897,71.882,71.891,31400000.0
2008-10-01 12:24:00,71.887,71.888,71.875,71.888,33600000.0
2008-10-01 12:25:00,71.9,71.921,71.9,71.91,22400000.0
2008-10-01 12:26:00,71.91,71.91,71.894,71.894,30400000.0
2008-10-01 12:27:00,71.894,71.904,71.894,71.904,30400000.0
2008-10-01 12:28:00,71.903,71.903,71.887,71.898,61200000.0
2008-10-01 12:29:00,71.802,71.89,71.793,71.804,114400000.0
2008-10-01 12:30:00,71.895,71.899,71.807,71.899,46800000.0
2008-10-01 12:31:00,71.906,71.926,71.906,71.926,70800000.0
2008-10-01 12:32:00,71.92,71.923,71.914,71.914,29200000.0
2008-10-01 12:33:00,71.901,71.903,71.896,71.9,40000000.0
2008-10-01 12:34:00,71.929,71.938,71.929,71.93,27200000.0
2008-10-01 12:35:00,71.937,71.942,71.934,71.935,25600000.0
2008-10-01 12:36:00,71.915,71.919,71.907,71.912,48000000.0
2008-10-01 12:37:00,71.897,71.897,71.883,71.883,14400000.0
2008-10-01 12:38:00,71.892,71.892,71.878,71.878,14400000.0
2008-10-01 12:39:00,71.878,71.88,71.863,71.863,24000000.0
2008-10-01 12:40:00,71.842,71.845,71.833,71.833,16000000.0
2008-10-01 12:41:00,71.851,71.859,71.848,71.85,22400000.0
2008-10-01 12:42:00,71.842,71.846,71.821,71.821,22400000.0
2008-10-01 12:43:00,71.811,71.82,71.805,71.805,37200000.0
2008-10-01 12:44:00,71.778,71.795,71.778,71.791,22400000.0
2008-10-01 12:45:00,71.787,71.8,71.787,71.793,35200000.0
2008-10-01 12:46:00,71.787,71.808,71.787,71.808,45200000.0
2008-10-01 12:47:00,71.805,71.805,71.781,71.781,30400000.0
2008-10-01 12:48:00,71.784,71.784,71.745,71.745,31400000.0
2008-10-01 12:49:00,71.731,71.731,71.714,71.714,40400000.0
2008-10-01 12:50:00,71.722,71.741,71.722,71.741,16000000.0
2008-10-01 12:51:00,71.746,71.768,71.746,71.768,22400000.0
2008-10-01 12:52:00,71.792,71.793,71.777,71.777,25600000.0
2008-10-01 12:53:00,71.758,71.77,71.758,71.77,11200000.0
2008-10-01 12:54:00,71.778,71.782,71.775,71.775,11200000.0
2008-10-01 12:55:00,71.771,71.771,71.753,71.753,24400000.0
2008-10-01 12:56:00,71.767,71.797,71.767,71.797,13200000.0
2008-10-01 12:57:00,71.809,71.818,71.805,71.817,27200000.0
2008-10-01 12:58:00,71.809,71.84,71.809,71.84,13200000.0
2008-10-01 12:59:00,71.862,71.862,71.855,71.855,14400000.0
2008-10-01 13:00:00,71.834,71.834,71.815,71.815,16000000.0
2008-10-01 13:01:00,71.817,71.842,71.817,71.842,17600000.0
2008-10-01 13:02:00,71.865,71.867,71.86,71.867,12200000.0
2008-10-01 13:03:00,71.853,71.855,71.847,71.847,12800000.0
2008-10-01 13:04:00,71.861,71.866,71.854,71.859,15800000.0
2008-10-01 13:05:00,71.848,71.85,71.828,71.828,12800000.0
2008-10-01 13:06:00,71.85,71.879,71.85,71.879,17000000.0
2008-10-01 13:07:00,71.888,71.889,71.886,71.886,13200000.0
2008-10-01 13:08:00,71.885,71.898,71.877,71.898,32000000.0
2008-10-01 13:09:00,71.92,71.933,71.919,71.923,28800000.0
2008-10-01 13:10:00,71.926,71.932,71.918,71.924,32000000.0
2008-10-01 13:11:00,71.926,71.942,71.926,71.942,19200000.0
2008-10-01 13:12:00,71.951,71.951,71.939,71.944,16000000.0
2008-10-01 13:13:00,71.941,71.966,71.937,71.966,11200000.0
2008-10-01 13:14:00,71.966,71.984,71.966,71.984,11200000.0
2008-10-01 13:15:00,71.974,71.983,71.952,71.952,11200000.0
2008-10-01 13:16:00,71.925,71.935,71.923,71.935,25600000.0
2008-10-01 13:17:00,71.97,71.973,71.94,71.94,13200000.0
2008-10-01 13:18:00,71.926,71.934,71.926,71.934,55400000.0
2008-10-01 13:19:00,71.919,71.931,71.912,71.924,14400000.0
2008-10-01 13:20:00,71.937,71.951,71.931,71.931,12800000.0
2008-10-01 13:21:00,71.916,71.957,71.916,71.957,56400000.0
2008-10-01 13:22:00,71.974,71.974,71.964,71.967,11200000.0
2008-10-01 13:23:00,71.962,71.968,71.952,71.968,13200000.0
2008-10-01 13:24:00,71.943,71.955,71.939,71.952,14400000.0
2008-10-01 13:25:00,71.974,71.974,71.951,71.958,33600000.0
2008-10-01 13:26:00,71.949,71.954,71.948,71.952,24000000.0
2008-10-01 13:27:00,71.949,71.949,71.933,71.933,40000000.0
2008-10-01 13:28:00,71.943,71.943,71.932,71.935,20200000.0
2008-10-01 13:29:00,71.932,71.95,71.932,71.95,22400000.0
2008-10-01 13:30:00,71.921,71.921,71.907,71.913,36800000.0
2008-10-01 13:31:00,71.897,71.904,71.891,71.903,11200000.0
2008-10-01 13:32:00,71.921,71.939,71.903,71.903,18000000.0
2008-10-01 13:33:00,71.902,71.908,71.9,71.904,13200000.0
2008-10-01 13:34:00,71.908,71.919,71.905,71.916,12800000.0
2008-10-01 13:35:00,71.926,71.929,71.909,71.916,12800000.0
2008-10-01 13:36:00,71.912,71.912,71.892,71.892,46800000.0
2008-10-01 13:37:00,71.894,71.919,71.894,71.919,24000000.0
2008-10-01 13:38:00,71.917,71.917,71.892,71.898,28800000.0
2008-10-01 13:39:00,71.9,71.91,71.893,71.91,25600000.0
2008-10-01 13:40:00,71.928,71.954,71.928,71.948,12800000.0
2008-10-01 13:41:00,71.942,71.977,71.937,71.977,16000000.0
2008-10-01 13:42:00,72.0,72.015,71.996,72.008,12800000.0
2008-10-01 13:43:00,72.009,72.009,71.988,71.991,25600000.0
2008-10-01 13:44:00,71.985,71.994,71.956,71.99,28800000.0
2008-10-01 13:45:00,71.989,71.989,71.972,71.972,12800000.0
2008-10-01 13:46:00,71.968,71.986,71.968,71.981,14400000.0
2008-10-01 13:47:00,71.981,71.998,71.974,71.983,27200000.0
2008-10-01 13:48:00,71.983,71.983,71.974,71.976,13800000.0
2008-10-01 13:49:00,71.985,72.007,71.985,71.999,33600000.0
2008-10-01 13:50:00,72.011,72.015,72.007,72.01,33600000.0
2008-10-01 13:51:00,72.008,72.017,71.966,71.966,16000000.0
2008-10-01 13:52:00,71.923,71.923,71.863,71.863,39400000.0
2008-10-01 13:53:00,71.858,71.866,71.855,71.866,36800000.0
2008-10-01 13:54:00,71.866,71.876,71.866,71.868,24000000.0
2008-10-01 13:55:00,71.866,71.866,71.725,71.725,10600000.0
2008-10-01 13:56:00,71.707,71.765,71.707,71.754,14400000.0
2008-10-01 13:57:00,71.761,71.769,71.761,71.766,14400000.0
2008-10-01 13:58:00,71.773,71.841,71.773,71.841,32000000.0
2008-10-01 13:59:00,71.852,71.852,71.801,71.806,48000000.0
2008-10-01 14:00:00,71.78,71.78,71.74,71.744,32400000.0
2008-10-01 14:01:00,71.736,71.785,71.736,71.785,14400000.0
2008-10-01 14:02:00,71.799,71.807,71.788,71.807,28800000.0
2008-10-01 14:03:00,71.812,71.83,71.812,71.813,14400000.0
2008-10-01 14:04:00,71.786,71.786,71.752,71.771,14400000.0
2008-10-01 14:05:00,71.767,71.767,71.754,71.763,25600000.0
2008-10-01 14:06:00,71.753,71.796,71.753,71.796,17600000.0
2008-10-01 14:07:00,71.788,71.816,71.788,71.816,12800000.0
2008-10-01 14:08:00,71.817,71.834,71.806,71.812,24000000.0
2008-10-01 14:09:00,71.817,71.851,71.817,71.851,11200000.0
2008-10-01 14:10:00,71.846,71.846,71.822,71.822,17600000.0
2008-10-01 14:11:00,71.814,71.815,71.803,71.814,12800000.0
2008-10-01 14:12:00,71.816,71.816,71.777,71.777,12800000.0
2008-10-01 14:13:00,71.729,71.729,71.719,71.729,24400000.0
2008-10-01 14:14:00,71.726,71.729,71.714,71.719,20200000.0
2008-10-01 14:15:00,71.755,71.793,71.755,71.793,33600000.0
2008-10-01 14:16:00,71.817,71.843,71.817,71.821,27200000.0
2008-10-01 14:17:00,71.798,71.806,71.792,71.804,11200000.0
2008-10-01 14:18:00,71.801,71.808,71.791,71.808,15400000.0
2008-10-01 14:19:00,71.797,71.797,71.779,71.791,40000000.0
2008-10-01 14:20:00,71.812,71.857,71.812,71.842,14400000.0
2008-10-01 14:21:00,71.824,71.836,71.8,71.808,33000000.0
2008-10-01 14:22:00,71.807,71.848,71.807,71.848,14400000.0
2008-10-01 14:23:00,71.822,71.822,71.78,71.795,17600000.0
2008-10-01 14:24:00,71.824,71.824,71.771,71.802,36200000.0
2008-10-01 14:25:00,71.787,71.787,71.765,71.765,12800000.0
2008-10-01 14:26:00,71.774,71.784,71.716,71.73,19200000.0
2008-10-01 14:27:00,71.77,71.834,71.77,71.834,11200000.0
2008-10-01 14:28:00,71.802,71.808,71.798,71.798,11200000.0
2008-10-01 14:29:00,71.781,71.781,71.678,71.678,12800000.0
2008-10-01 14:30:00,71.708,71.755,71.663,71.663,11200000.0
2008-10-01 14:31:00,71.754,71.772,71.677,71.772,16000000.0
2008-10-01 14:32:00,71.751,71.755,71.735,71.735,12800000.0
2008-10-01 14:33:00,71.754,71.773,71.754,71.767,17000000.0
2008-10-01 14:34:00,71.709,71.722,71.701,71.715,18000000.0
2008-10-01 14:35:00,71.726,71.731,71.722,71.727,11200000.0
2008-10-01 14:36:00,71.703,71.703,71.674,71.694,13200000.0
2008-10-01 14:37:00,71.708,71.708,71.667,71.667,12800000.0
2008-10-01 14:38:00,71.665,71.676,71.661,71.676,11200000.0
2008-10-01 14:39:00,71.683,71.683,71.659,71.659,17600000.0
2008-10-01 14:40:00,71.648,71.65,71.63,71.65,16000000.0
2008-10-01 14:41:00,71.645,71.645,71.625,71.632,11600000.0
2008-10-01 14:42:00,71.642,71.653,71.635,71.635,12800000.0
2008-10-01 14:43:00,71.645,71.656,71.643,71.648,17600000.0
2008-10-01 14:44:00,71.658,71.663,71.649,71.663,12800000.0
2008-10-01 14:45:00,71.646,71.676,71.646,71.676,12800000.0
2008-10-01 14:46:00,71.685,71.703,71.685,71.702,17000000.0
2008-10-01 14:47:00,71.727,71.751,71.72,71.751,12800000.0
2008-10-01 14:48:00,71.778,71.796,71.778,71.785,11200000.0
2008-10-01 14:49:00,71.783,71.789,71.68,71.68,16000000.0
2008-10-01 14:50:00,71.72,71.745,71.718,71.718,12800000.0
2008-10-01 14:51:00,71.712,71.712,71.706,71.706,17600000.0
2008-10-01 14:52:00,71.7,71.708,71.7,71.7,14400000.0
2008-10-01 14:53:00,71.693,71.707,71.693,71.707,11200000.0
2008-10-01 14:54:00,71.708,71.716,71.686,71.686,12800000.0
2008-10-01 14:55:00,71.678,71.678,71.66,71.66,11200000.0
2008-10-01 14:56:00,71.662,71.668,71.636,71.636,16000000.0
2008-10-01 14:57:00,71.629,71.629,71.569,71.569,12800000.0
2008-10-01 14:58:00,71.537,71.537,71.503,71.537,14400000.0
2008-10-01 14:59:00,71.551,71.589,71.551,71.568,12800000.0
2008-10-01 15:00:00,71.573,71.573,71.529,71.533,16000000.0
2008-10-01 15:01:00,71.54,71.556,71.519,71.519,17600000.0
2008-10-01 15:02:00,71.503,71.503,71.491,71.494,11200000.0
2008-10-01 15:03:00,71.506,71.506,71.489,71.489,11200000.0
2008-10-01 15:04:00,71.497,71.509,71.494,71.494,16000000.0
2008-10-01 15:05:00,71.516,71.521,71.515,71.517,13200000.0
2008-10-01 15:06:00,71.529,71.539,71.521,71.521,11200000.0
2008-10-01 15:07:00,71.531,71.531,71.52,71.52,11200000.0
2008-10-01 15:08:00,71.522,71.534,71.516,71.519,11600000.0
2008-10-01 15:09:00,71.536,71.546,71.526,71.546,14400000.0
2008-10-01 15:10:00,71.525,71.525,71.485,71.492,16000000.0
2008-10-01 15:11:00,71.461,71.481,71.461,71.481,11200000.0
2008-10-01 15:12:00,71.448,71.466,71.448,71.466,13200000.0
2008-10-01 15:13:00,71.48,71.48,71.419,71.419,13200000.0
2008-10-01 15:14:00,71.439,71.462,71.439,71.45,16400000.0
2008-10-01 15:15:00,71.446,71.446,71.412,71.424,17600000.0
2008-10-01 15:16:00,71.435,71.447,71.43,71.441,12800000.0
2008-10-01 15:17:00,71.435,71.442,71.419,71.419,14400000.0
2008-10-01 15:18:00,71.424,71.441,71.424,71.438,12800000.0
2008-10-01 15:19:00,71.434,71.434,71.359,71.36,16000000.0
2008-10-01 15:20:00,71.347,71.374,71.347,71.374,16000000.0
2008-10-01 15:21:00,71.372,71.391,71.257,71.305,17600000.0
2008-10-01 15:22:00,71.291,71.309,71.291,71.294,11200000.0
2008-10-01 15:23:00,71.295,71.304,71.295,71.299,11200000.0
2008-10-01 15:24:00,71.316,71.321,71.306,71.308,11600000.0
2008-10-01 15:25:00,71.32,71.369,71.313,71.369,12800000.0
2008-10-01 15:26:00,71.38,71.43,71.38,71.43,14400000.0
2008-10-01 15:27:00,71.401,71.418,71.396,71.401,12800000.0
2008-10-01 15:28:00,71.398,71.417,71.384,71.417,12200000.0
2008-10-01 15:29:00,71.435,71.472,71.435,71.466,17000000.0
2008-10-01 15:30:00,71.471,71.476,71.46,71.476,17400000.0
2008-10-01 15:31:00,71.462,71.471,71.457,71.47,13200000.0
2008-10-01 15:32:00,71.469,71.469,71.438,71.438,11200000.0
2008-10-01 15:33:00,71.435,71.435,71.42,71.427,11200000.0
2008-10-01 15:34:00,71.419,71.419,71.343,71.343,11200000.0
2008-10-01 15:35:00,71.336,71.36,71.335,71.36,12800000.0
2008-10-01 15:36:00,71.364,71.364,71.321,71.329,14400000.0
2008-10-01 15:37:00,71.337,71.337,71.313,71.317,16000000.0
2008-10-01 15:38:00,71.284,71.285,71.246,71.255,16000000.0
2008-10-01 15:39:00,71.208,71.208,71.184,71.2,14800000.0
2008-10-01 15:40:00,71.206,71.207,71.173,71.185,12800000.0
2008-10-01 15:41:00,71.204,71.221,71.204,71.212,16000000.0
2008-10-01 15:42:00,71.213,71.215,71.152,71.18,17600000.0
2008-10-01 15:43:00,71.208,71.213,71.197,71.197,12800000.0
2008-10-01 15:44:00,71.229,71.242,71.229,71.238,12800000.0
2008-10-01 15:45:00,71.23,71.234,71.206,71.234,12800000.0
2008-10-01 15:46:00,71.279,71.279,71.26,71.264,11200000.0
2008-10-01 15:47:00,71.274,71.28,71.273,71.278,11200000.0
2008-10-01 15:48:00,71.282,71.291,71.271,71.271,12800000.0
2008-10-01 15:49:00,71.258,71.281,71.258,71.266,11200000.0
2008-10-01 15:50:00,71.279,71.345,71.279,71.345,14400000.0
2008-10-01 15:51:00,71.343,71.361,71.331,71.361,11200000.0
2008-10-01 15:52:00,71.371,71.386,71.37,71.37,11200000.0
2008-10-01 15:53:00,71.341,71.341,71.298,71.306,12200000.0
2008-10-01 15:54:00,71.306,71.306,71.29,71.292,18000000.0
2008-10-01 15:55:00,71.306,71.336,71.306,71.319,17600000.0
2008-10-01 15:56:00,71.312,71.331,71.306,71.331,11200000.0
2008-10-01 15:57:00,71.314,71.314,71.284,71.286,14400000.0
2008-10-01 15:58:00,71.288,71.324,71.288,71.324,11200000.0
2008-10-01 15:59:00,71.34,71.348,71.333,71.333,11200000.0
2008-10-01 16:00:00,71.253,71.253,71.143,71.143,11200000.0
2008-10-01 16:01:00,71.112,71.112,71.067,71.068,11200000.0
2008-10-01 16:02:00,71.061,71.067,71.014,71.031,17000000.0
2008-10-01 16:03:00,71.038,71.068,71.038,71.052,12800000.0
2008-10-01 16:04:00,71.046,71.046,70.894,70.894,11200000.0
2008-10-01 16:05:00,70.902,70.923,70.902,70.914,14400000.0
2008-10-01 16:06:00,70.91,70.914,70.866,70.878,16400000.0
2008-10-01 16:07:00,70.864,70.864,70.846,70.859,11200000.0
2008-10-01 16:08:00,70.844,70.844,70.779,70.779,11200000.0
2008-10-01 16:09:00,70.75,70.772,70.75,70.771,17600000.0
2008-10-01 16:10:00,70.758,70.765,70.75,70.75,12800000.0
2008-10-01 16:11:00,70.773,70.773,70.747,70.765,11200000.0
2008-10-01 16:12:00,70.771,70.795,70.759,70.795,17600000.0
2008-10-01 16:13:00,70.825,70.846,70.825,70.841,10600000.0
2008-10-01 16:14:00,70.853,70.865,70.853,70.86,14400000.0
2008-10-01 16:15:00,70.864,70.869,70.864,70.869,11200000.0
2008-10-01 16:16:00,70.878,70.878,70.853,70.869,11200000.0
2008-10-01 16:17:00,70.856,70.856,70.824,70.824,17600000.0
2008-10-01 16:18:00,70.83,70.83,70.808,70.81,9600000.0
2008-10-01 16:19:00,70.778,70.778,70.751,70.751,11200000.0
2008-10-01 16:20:00,70.767,70.782,70.759,70.782,11200000.0
2008-10-01 16:21:00,70.833,70.864,70.833,70.86,11200000.0
2008-10-01 16:22:00,70.884,70.892,70.875,70.875,11200000.0
2008-10-01 16:23:00,70.879,70.907,70.879,70.907,12800000.0
2008-10-01 16:24:00,70.923,70.924,70.908,70.908,11200000.0
2008-10-01 16:25:00,70.867,70.878,70.864,70.864,12800000.0
2008-10-01 16:26:00,70.834,70.839,70.81,70.81,12800000.0
2008-10-01 16:27:00,70.809,70.842,70.809,70.842,17600000.0
2008-10-01 16:28:00,70.864,70.886,70.858,70.858,11200000.0
2008-10-01 16:29:00,70.849,70.862,70.83,70.862,14400000.0
2008-10-01 16:30:00,70.905,70.905,70.885,70.885,14400000.0
2008-10-01 16:31:00,70.898,70.905,70.897,70.897,14400000.0
2008-10-01 16:32:00,70.889,70.892,70.874,70.889,14400000.0
2008-10-01 16:33:00,70.913,70.929,70.913,70.927,14400000.0
2008-10-01 16:34:00,70.938,70.939,70.88,70.903,17600000.0
2008-10-01 16:35:00,70.887,70.899,70.879,70.899,12800000.0
2008-10-01 16:36:00,70.905,70.905,70.888,70.89,11200000.0
2008-10-01 16:37:00,70.895,70.895,70.873,70.873,12800000.0
2008-10-01 16:38:00,70.868,70.868,70.845,70.857,14400000.0
2008-10-01 16:39:00,70.852,70.852,70.836,70.842,12800000.0
2008-10-01 16:40:00,70.844,70.845,70.825,70.845,17600000.0
2008-10-01 16:41:00,70.879,70.895,70.879,70.895,12800000.0
2008-10-01 16:42:00,70.904,70.915,70.901,70.909,11200000.0
2008-10-01 16:43:00,70.915,70.915,70.909,70.909,12800000.0
2008-10-01 16:44:00,70.878,70.878,70.833,70.833,11600000.0
2008-10-01 16:45:00,70.84,70.874,70.84,70.874,11200000.0
2008-10-01 16:46:00,70.881,70.893,70.868,70.893,14800000.0
2008-10-01 16:47:00,70.907,70.927,70.901,70.915,17600000.0
2008-10-01 16:48:00,70.92,70.937,70.917,70.937,11200000.0
2008-10-01 16:49:00,70.927,70.929,70.915,70.923,12800000.0
2008-10-01 16:50:00,70.913,70.915,70.893,70.896,17600000.0
2008-10-01 16:51:00,70.886,70.941,70.86,70.86,11200000.0
2008-10-01 16:52:00,70.93,70.941,70.92,70.941,17600000.0
2008-10-01 16:53:00,70.941,70.98,70.939,70.98,17600000.0
2008-10-01 16:54:00,71.004,71.074,71.004,71.074,9600000.0
2008-10-01 16:55:00,71.082,71.089,71.072,71.089,14400000.0
2008-10-01 16:56:00,71.083,71.087,71.028,71.028,12800000.0
2008-10-01 16:57:00,70.991,71.018,70.991,71.018,16400000.0
2008-10-01 16:58:00,71.06,71.073,71.06,71.065,12800000.0
2008-10-01 16:59:00,71.049,71.055,71.0,71.055,12800000.0
2008-10-01 17:00:00,71.088,71.1,71.078,71.081,11200000.0
2008-10-01 17:01:00,71.074,71.081,70.98,71.073,12800000.0
2008-10-01 17:02:00,71.077,71.092,71.042,71.042,16000000.0
2008-10-01 17:03:00,71.044,71.047,71.031,71.047,11200000.0
2008-10-01 17:04:00,71.042,71.042,71.021,71.021,11200000.0
2008-10-01 17:05:00,71.033,71.033,71.002,71.002,17000000.0
2008-10-01 17:06:00,70.998,71.013,70.99,71.013,11200000.0
2008-10-01 17:07:00,71.001,71.001,70.985,70.989,11200000.0
2008-10-01 17:08:00,70.979,70.979,70.954,70.957,17600000.0
2008-10-01 17:09:00,70.951,70.988,70.951,70.988,16000000.0
2008-10-01 17:10:00,71.001,71.001,70.984,70.988,11200000.0
2008-10-01 17:11:00,71.004,71.028,71.004,71.028,12800000.0
2008-10-01 17:12:00,71.064,71.13,71.064,71.13,13200000.0
2008-10-01 17:13:00,71.18,71.234,71.18,71.234,12800000.0
2008-10-01 17:14:00,71.222,71.222,71.19,71.19,12800000.0
2008-10-01 17:15:00,71.194,71.214,71.194,71.214,12800000.0
2008-10-01 17:16:00,71.186,71.186,71.162,71.163,11200000.0
2008-10-01 17:17:00,71.174,71.212,71.174,71.212,11200000.0
2008-10-01 17:18:00,71.243,71.331,71.243,71.33,12800000.0
2008-10-01 17:19:00,71.352,71.359,71.339,71.344,16000000.0
2008-10-01 17:20:00,71.349,71.357,71.33,71.33,11200000.0
2008-10-01 17:21:00,71.335,71.366,71.328,71.366,12800000.0
2008-10-01 17:22:00,71.365,71.4,71.309,71.4,11200000.0
2008-10-01 17:23:00,71.392,71.396,71.389,71.389,11200000.0
2008-10-01 17:24:00,71.378,71.378,71.358,71.358,11600000.0
2008-10-01 17:25:00,71.337,71.354,71.329,71.354,11200000.0
2008-10-01 17:26:00,71.375,71.38,71.356,71.356,11200000.0
2008-10-01 17:27:00,71.366,71.388,71.362,71.362,17000000.0
2008-10-01 17:28:00,71.353,71.362,71.331,71.362,12800000.0
2008-10-01 17:29:00,71.376,71.389,71.371,71.371,12200000.0
2008-10-01 17:30:00,71.391,71.399,71.389,71.389,11200000.0
2008-10-01 17:31:00,71.389,71.392,71.373,71.376,12800000.0
2008-10-01 17:32:00,71.386,71.386,71.375,71.375,11200000.0
2008-10-01 17:33:00,71.386,71.393,71.383,71.391,12800000.0
2008-10-01 17:34:00,71.396,71.411,71.391,71.411,10600000.0
2008-10-01 17:35:00,71.431,71.488,71.431,71.488,12800000.0
2008-10-01 17:36:00,71.499,71.53,71.499,71.53,11200000.0
2008-10-01 17:37:00,71.541,71.541,71.528,71.529,11200000.0
2008-10-01 17:38:00,71.559,71.582,71.559,71.572,16000000.0
2008-10-01 17:39:00,71.584,71.615,71.584,71.613,17000000.0
2008-10-01 17:40:00,71.634,71.636,71.617,71.617,11200000.0
2008-10-01 17:41:00,71.631,71.649,71.626,71.643,11200000.0
2008-10-01 17:42:00,71.693,71.7,71.681,71.681,11200000.0
2008-10-01 17:43:00,71.675,71.684,71.657,71.657,12800000.0
2008-10-01 17:44:00,71.65,71.65,71.64,71.64,12800000.0
2008-10-01 17:45:00,71.643,71.649,71.643,71.648,11200000.0
2008-10-01 17:46:00,71.649,71.654,71.638,71.638,12800000.0
2008-10-01 17:47:00,71.635,71.635,71.611,71.628,12800000.0
2008-10-01 17:48:00,71.654,71.654,71.636,71.641,11200000.0
2008-10-01 17:49:00,71.676,71.714,71.676,71.714,11200000.0
2008-10-01 17:50:00,71.716,71.735,71.714,71.714,12800000.0
2008-10-01 17:51:00,71.708,71.708,71.695,71.701,11200000.0
2008-10-01 17:52:00,71.74,71.75,71.727,71.747,12800000.0
2008-10-01 17:53:00,71.741,71.757,71.723,71.756,17600000.0
2008-10-01 17:54:00,71.747,71.79,71.747,71.79,8000000.0
2008-10-01 17:55:00,71.777,71.801,71.777,71.79,12800000.0
2008-10-01 17:56:00,71.781,71.863,71.781,71.863,11200000.0
2008-10-01 17:57:00,71.854,71.875,71.854,71.875,16000000.0
2008-10-01 17:58:00,71.881,71.917,71.881,71.914,12800000.0
2008-10-01 17:59:00,71.908,71.916,71.901,71.916,11200000.0
2008-10-01 18:00:00,71.906,71.924,71.89,71.89,17600000.0
2008-10-01 18:01:00,71.895,71.9,71.804,71.883,17600000.0
2008-10-01 18:02:00,71.849,71.854,71.839,71.839,17600000.0
2008-10-01 18:03:00,71.858,71.859,71.836,71.837,12800000.0
2008-10-01 18:04:00,71.808,71.827,71.792,71.792,10600000.0
2008-10-01 18:05:00,71.789,71.789,71.744,71.744,17600000.0
2008-10-01 18:06:00,71.749,71.763,71.749,71.763,12800000.0
2008-10-01 18:07:00,71.749,71.749,71.692,71.692,11200000.0
2008-10-01 18:08:00,71.69,71.708,71.69,71.708,16000000.0
2008-10-01 18:09:00,71.716,71.716,71.697,71.707,16000000.0
2008-10-01 18:10:00,71.683,71.706,71.683,71.688,12800000.0
2008-10-01 18:11:00,71.702,71.706,71.688,71.706,11200000.0
2008-10-01 18:12:00,71.704,71.714,71.702,71.714,11600000.0
2008-10-01 18:13:00,71.671,71.7,71.671,71.687,11600000.0
2008-10-01 18:14:00,71.716,71.727,71.711,71.727,12800000.0
2008-10-01 18:15:00,71.733,71.76,71.733,71.76,7400000.0
2008-10-01 18:16:00,71.802,71.839,71.798,71.839,12800000.0
2008-10-01 18:17:00,71.851,71.851,71.805,71.806,11200000.0
2008-10-01 18:18:00,71.795,71.802,71.79,71.799,11200000.0
2008-10-01 18:19:00,71.79,71.812,71.79,71.792,16000000.0
2008-10-01 18:20:00,71.757,71.79,71.757,71.79,12800000.0
2008-10-01 18:21:00,71.801,71.801,71.783,71.784,11200000.0
2008-10-01 18:22:00,71.781,71.781,71.691,71.754,16000000.0
2008-10-01 18:23:00,71.748,71.768,71.748,71.757,16000000.0
2008-10-01 18:24:00,71.766,71.777,71.766,71.771,12800000.0
2008-10-01 18:25:00,71.768,71.769,71.748,71.748,11200000.0
2008-10-01 18:26:00,71.744,71.744,71.733,71.734,12800000.0
2008-10-01 18:27:00,71.717,71.734,71.715,71.72,14800000.0
2008-10-01 18:28:00,71.722,71.722,71.699,71.699,12200000.0
2008-10-01 18:29:00,71.701,71.703,71.697,71.703,12800000.0
2008-10-01 18:30:00,71.711,71.713,71.695,71.695,11200000.0
2008-10-01 18:31:00,71.71,71.713,71.673,71.697,12800000.0
2008-10-01 18:32:00,71.713,71.733,71.713,71.73,11200000.0
2008-10-01 18:33:00,71.735,71.741,71.728,71.731,11200000.0
2008-10-01 18:34:00,71.727,71.733,71.722,71.729,12200000.0
2008-10-01 18:35:00,71.726,71.726,71.708,71.714,12800000.0
2008-10-01 18:36:00,71.713,71.713,71.704,71.704,12800000.0
2008-10-01 18:37:00,71.702,71.711,71.699,71.699,17600000.0
2008-10-01 18:38:00,71.663,71.663,71.599,71.599,11200000.0
2008-10-01 18:39:00,71.605,71.619,71.605,71.614,16400000.0
2008-10-01 18:40:00,71.599,71.606,71.596,71.596,12800000.0
2008-10-01 18:41:00,71.591,71.599,71.591,71.599,14400000.0
2008-10-01 18:42:00,71.589,71.609,71.589,71.609,11200000.0
2008-10-01 18:43:00,71.62,71.688,71.62,71.688,12800000.0
2008-10-01 18:44:00,71.706,71.716,71.686,71.716,11200000.0
2008-10-01 18:45:00,71.677,71.677,71.651,71.651,11200000.0
2008-10-01 18:46:00,71.625,71.625,71.621,71.621,11600000.0
2008-10-01 18:47:00,71.616,71.641,71.608,71.63,13200000.0
2008-10-01 18:48:00,71.64,71.669,71.64,71.669,12800000.0
2008-10-01 18:49:00,71.67,71.678,71.665,71.666,12800000.0
2008-10-01 18:50:00,71.66,71.678,71.656,71.656,17600000.0
2008-10-01 18:51:00,71.639,71.639,71.625,71.635,12800000.0
2008-10-01 18:52:00,71.651,71.741,71.651,71.741,12800000.0
2008-10-01 18:53:00,71.761,71.769,71.749,71.749,12800000.0
2008-10-01 18:54:00,71.714,71.717,71.659,71.659,11200000.0
2008-10-01 18:55:00,71.652,71.657,71.649,71.653,11200000.0
2008-10-01 18:56:00,71.635,71.635,71.605,71.627,16400000.0
2008-10-01 18:57:00,71.598,71.621,71.598,71.621,11200000.0
2008-10-01 18:58:00,71.64,71.668,71.64,71.668,11200000.0
2008-10-01 18:59:00,71.662,71.69,71.662,71.69,17600000.0
2008-10-01 19:00:00,71.65,71.658,71.65,71.654,12800000.0
2008-10-01 19:01:00,71.646,71.65,71.617,71.617,12800000.0
2008-10-01 19:02:00,71.601,71.601,71.589,71.589,11200000.0
2008-10-01 19:03:00,71.597,71.597,71.585,71.586,12800000.0
2008-10-01 19:04:00,71.571,71.578,71.566,71.566,16000000.0
2008-10-01 19:05:00,71.553,71.566,71.552,71.566,14400000.0
2008-10-01 19:06:00,71.572,71.574,71.567,71.569,16000000.0
2008-10-01 19:07:00,71.546,71.55,71.522,71.523,11200000.0
2008-10-01 19:08:00,71.451,71.483,71.451,71.482,17600000.0
2008-10-01 19:09:00,71.436,71.455,71.436,71.452,12800000.0
2008-10-01 19:10:00,71.48,71.502,71.48,71.502,17600000.0
2008-10-01 19:11:00,71.49,71.498,71.467,71.467,12800000.0
2008-10-01 19:12:00,71.46,71.478,71.459,71.478,11200000.0
2008-10-01 19:13:00,71.454,71.475,71.454,71.472,11200000.0
2008-10-01 19:14:00,71.454,71.454,71.407,71.429,16000000.0
2008-10-01 19:15:00,71.405,71.414,71.399,71.401,12800000.0
2008-10-01 19:16:00,71.392,71.397,71.38,71.38,12800000.0
2008-10-01 19:17:00,71.384,71.401,71.38,71.401,12800000.0
2008-10-01 19:18:00,71.42,71.423,71.414,71.415,17600000.0
2008-10-01 19:19:00,71.418,71.422,71.412,71.413,16000000.0
2008-10-01 19:20:00,71.406,71.406,71.388,71.388,16000000.0
2008-10-01 19:21:00,71.412,71.412,71.396,71.405,16000000.0
2008-10-01 19:22:00,71.396,71.398,71.383,71.383,11200000.0
2008-10-01 19:23:00,71.378,71.386,71.373,71.373,17600000.0
2008-10-01 19:24:00,71.375,71.379,71.367,71.37,17600000.0
2008-10-01 19:25:00,71.366,71.371,71.362,71.362,17600000.0
2008-10-01 19:26:00,71.362,71.369,71.345,71.345,11200000.0
2008-10-01 19:27:00,71.336,71.336,71.228,71.228,10600000.0
2008-10-01 19:28:00,71.225,71.226,71.216,71.219,12800000.0
2008-10-01 19:29:00,71.228,71.259,71.228,71.258,11200000.0
2008-10-01 19:30:00,71.257,71.257,71.246,71.247,14400000.0
2008-10-01 19:31:00,71.232,71.232,71.194,71.207,17600000.0
2008-10-01 19:32:00,71.174,71.211,71.174,71.211,12800000.0
2008-10-01 19:33:00,71.216,71.223,71.212,71.22,12800000.0
2008-10-01 19:34:00,71.211,71.217,71.211,71.211,12800000.0
2008-10-01 19:35:00,71.216,71.234,71.216,71.227,17600000.0
2008-10-01 19:36:00,71.223,71.23,71.22,71.229,11200000.0
2008-10-01 19:37:00,71.236,71.246,71.235,71.235,11200000.0
2008-10-01 19:38:00,71.22,71.24,71.22,71.24,9600000.0
2008-10-01 19:39:00,71.253,71.256,71.246,71.256,11200000.0
2008-10-01 19:40:00,71.259,71.273,71.253,71.271,14400000.0
2008-10-01 19:41:00,71.291,71.292,71.285,71.292,12800000.0
2008-10-01 19:42:00,71.285,71.285,71.271,71.271,12800000.0
2008-10-01 19:43:00,71.263,71.263,71.235,71.235,11200000.0
2008-10-01 19:44:00,71.293,71.447,71.293,71.447,16000000.0
2008-10-01 19:45:00,71.457,71.473,71.438,71.46,11200000.0
2008-10-01 19:46:00,71.503,71.509,71.476,71.486,11200000.0
2008-10-01 19:47:00,71.485,71.497,71.449,71.449,16000000.0
2008-10-01 19:48:00,71.438,71.447,71.42,71.447,11200000.0
2008-10-01 19:49:00,71.445,71.446,71.428,71.428,12800000.0
2008-10-01 19:50:00,71.436,71.452,71.436,71.443,12800000.0
2008-10-01 19:51:00,71.439,71.454,71.437,71.454,12800000.0
2008-10-01 19:52:00,71.462,71.462,71.451,71.459,10600000.0
2008-10-01 19:53:00,71.455,71.478,71.452,71.478,17600000.0
2008-10-01 19:54:00,71.503,71.503,71.463,71.463,14400000.0
2008-10-01 19:55:00,71.451,71.471,71.451,71.463,11200000.0
2008-10-01 19:56:00,71.473,71.478,71.467,71.467,11200000.0
2008-10-01 19:57:00,71.464,71.464,71.446,71.46,12800000.0
2008-10-01 19:58:00,71.446,71.45,71.439,71.439,14400000.0
2008-10-01 19:59:00,71.427,71.444,71.425,71.444,14400000.0
2008-10-01 20:00:00,71.441,71.446,71.441,71.441,12800000.0
2008-10-01 20:01:00,71.442,71.448,71.441,71.441,11200000.0
2008-10-01 20:02:00,71.428,71.428,71.418,71.418,11600000.0
2008-10-01 20:03:00,71.433,71.443,71.433,71.436,16000000.0
2008-10-01 20:04:00,71.433,71.444,71.423,71.434,12800000.0
2008-10-01 20:05:00,71.437,71.449,71.437,71.449,12800000.0
2008-10-01 20:06:00,71.458,71.458,71.423,71.426,12800000.0
2008-10-01 20:07:00,71.409,71.409,71.327,71.327,16000000.0
2008-10-01 20:08:00,71.324,71.379,71.324,71.379,12800000.0
2008-10-01 20:09:00,71.388,71.388,71.372,71.387,16000000.0
2008-10-01 20:10:00,71.384,71.391,71.378,71.383,17600000.0
2008-10-01 20:11:00,71.387,71.391,71.382,71.386,14800000.0
2008-10-01 20:12:00,71.333,71.347,71.324,71.324,13800000.0
2008-10-01 20:13:00,71.394,71.403,71.393,71.393,10000000.0
2008-10-01 20:14:00,71.402,71.416,71.394,71.394,11200000.0
2008-10-01 20:15:00,71.394,71.398,71.39,71.398,11200000.0
2008-10-01 20:16:00,71.406,71.436,71.404,71.404,12800000.0
2008-10-01 20:17:00,71.409,71.455,71.409,71.455,12800000.0
2008-10-01 20:18:00,71.462,71.483,71.461,71.477,12800000.0
2008-10-01 20:19:00,71.478,71.478,71.465,71.465,11200000.0
2008-10-01 20:20:00,71.46,71.468,71.453,71.461,11200000.0
2008-10-01 20:21:00,71.458,71.463,71.455,71.461,11200000.0
2008-10-01 20:22:00,71.464,71.495,71.464,71.495,11200000.0
2008-10-01 20:23:00,71.486,71.486,71.472,71.472,16000000.0
2008-10-01 20:24:00,71.469,71.481,71.466,71.472,16400000.0
2008-10-01 20:25:00,71.461,71.461,71.45,71.458,12800000.0
2008-10-01 20:26:00,71.448,71.466,71.448,71.466,11200000.0
2008-10-01 20:27:00,71.456,71.467,71.455,71.462,12800000.0
2008-10-01 20:28:00,71.44,71.44,71.413,71.413,17000000.0
2008-10-01 20:29:00,71.419,71.435,71.418,71.418,12800000.0
2008-10-01 20:30:00,71.423,71.44,71.423,71.428,14400000.0
2008-10-01 20:31:00,71.43,71.46,71.43,71.46,14400000.0
2008-10-01 20:32:00,71.472,71.481,71.472,71.475,16000000.0
2008-10-01 20:33:00,71.47,71.476,71.454,71.454,16000000.0
2008-10-01 20:34:00,71.464,71.464,71.402,71.406,16000000.0
2008-10-01 20:35:00,71.384,71.405,71.384,71.405,16000000.0
2008-10-01 20:36:00,71.408,71.408,71.381,71.382,11200000.0
2008-10-01 20:37:00,71.377,71.396,71.376,71.396,17600000.0
2008-10-01 20:38:00,71.401,71.408,71.395,71.408,12800000.0
2008-10-01 20:39:00,71.406,71.415,71.398,71.415,16000000.0
2008-10-01 20:40:00,71.419,71.455,71.413,71.455,12800000.0
2008-10-01 20:41:00,71.393,71.406,71.383,71.387,14400000.0
2008-10-01 20:42:00,71.455,71.455,71.416,71.429,12200000.0
2008-10-01 20:43:00,71.418,71.419,71.408,71.41,17600000.0
2008-10-01 20:44:00,71.412,71.419,71.408,71.418,10600000.0
2008-10-01 20:45:00,71.414,71.441,71.412,71.441,11200000.0
2008-10-01 20:46:00,71.44,71.44,71.433,71.435,12800000.0
2008-10-01 20:47:00,71.431,71.431,71.412,71.412,11600000.0
2008-10-01 20:48:00,71.454,71.477,71.454,71.467,13200000.0
2008-10-01 20:49:00,71.474,71.474,71.468,71.47,10600000.0
2008-10-01 20:50:00,71.469,71.48,71.469,71.48,12800000.0
2008-10-01 20:51:00,71.511,71.511,71.489,71.491,11200000.0
2008-10-01 20:52:00,71.477,71.478,71.469,71.469,11200000.0
2008-10-01 20:53:00,71.456,71.457,71.446,71.446,12800000.0
2008-10-01 20:54:00,71.423,71.423,71.409,71.418,11200000.0
2008-10-01 20:55:00,71.408,71.408,71.383,71.383,12800000.0
2008-10-01 20:56:00,71.382,71.389,71.372,71.372,12800000.0
2008-10-01 20:57:00,71.355,71.375,71.355,71.375,11200000.0
2008-10-01 20:58:00,71.383,71.39,71.382,71.384,17600000.0
2008-10-01 20:59:00,71.362,71.371,71.262,71.371,14400000.0
2008-10-01 21:00:00,71.371,71.371,71.35,71.352,13200000.0
2008-10-01 21:01:00,71.33,71.33,71.314,71.314,17600000.0
2008-10-01 21:02:00,71.317,71.324,71.314,71.321,11200000.0
2008-10-01 21:03:00,71.31,71.32,71.306,71.306,12800000.0
2008-10-01 21:04:00,71.31,71.315,71.291,71.291,11200000.0
2008-10-01 21:05:00,71.301,71.311,71.3,71.311,14400000.0
2008-10-01 21:06:00,71.285,71.285,71.268,71.276,17600000.0
2008-10-01 21:07:00,71.291,71.299,71.29,71.298,12800000.0
2008-10-01 21:08:00,71.306,71.32,71.306,71.32,12800000.0
2008-10-01 21:09:00,71.328,71.339,71.328,71.333,12800000.0
2008-10-01 21:10:00,71.313,71.313,71.246,71.256,12800000.0
2008-10-01 21:11:00,71.237,71.251,71.214,71.214,12800000.0
2008-10-01 21:12:00,71.211,71.238,71.211,71.238,12800000.0
2008-10-01 21:13:00,71.212,71.213,71.203,71.213,11200000.0
2008-10-01 21:14:00,71.222,71.236,71.22,71.22,18000000.0
2008-10-01 21:15:00,71.229,71.236,71.22,71.231,17600000.0
2008-10-01 21:16:00,71.235,71.235,71.223,71.225,12800000.0
2008-10-01 21:17:00,71.241,71.242,71.235,71.238,12800000.0
2008-10-01 21:18:00,71.245,71.248,71.24,71.241,12800000.0
2008-10-01 21:19:00,71.233,71.233,71.222,71.222,12800000.0
2008-10-01 21:20:00,71.22,71.242,71.22,71.242,12200000.0
2008-10-01 21:21:00,71.244,71.257,71.244,71.251,12800000.0
2008-10-01 21:22:00,71.229,71.229,71.19,71.19,12800000.0
2008-10-01 21:23:00,71.201,71.21,71.192,71.193,8000000.0
2008-10-01 21:24:00,71.175,71.175,71.15,71.168,12800000.0
2008-10-01 21:25:00,71.139,71.139,71.12,71.125,11200000.0
2008-10-01 21:26:00,71.125,71.144,71.119,71.144,17600000.0
2008-10-01 21:27:00,71.152,71.172,71.152,71.164,11200000.0
2008-10-01 21:28:00,71.155,71.155,71.144,71.148,12800000.0
2008-10-01 21:29:00,71.142,71.168,71.142,71.168,13200000.0
2008-10-01 21:30:00,71.187,71.188,71.176,71.179,12200000.0
2008-10-01 21:31:00,71.172,71.175,71.161,71.175,11200000.0
2008-10-01 21:32:00,71.177,71.193,71.177,71.187,11200000.0
2008-10-01 21:33:00,71.187,71.199,71.186,71.194,11200000.0
2008-10-01 21:34:00,71.212,71.236,71.212,71.236,11200000.0
2008-10-01 21:35:00,71.243,71.252,71.243,71.247,11200000.0
2008-10-01 21:36:00,71.249,71.254,71.236,71.254,17600000.0
2008-10-01 21:37:00,71.262,71.272,71.26,71.262,12800000.0
2008-10-01 21:38:00,71.258,71.268,71.258,71.268,12800000.0
2008-10-01 21:39:00,71.278,71.28,71.27,71.275,12800000.0
2008-10-01 21:40:00,71.278,71.285,71.278,71.285,16000000.0
2008-10-01 21:41:00,71.296,71.296,71.269,71.269,14400000.0
2008-10-01 21:42:00,71.27,71.29,71.27,71.288,16000000.0
2008-10-01 21:43:00,71.296,71.306,71.296,71.306,17600000.0
2008-10-01 21:44:00,71.293,71.316,71.292,71.304,17600000.0
2008-10-01 21:45:00,71.311,71.315,71.297,71.297,14400000.0
2008-10-01 21:46:00,71.3,71.31,71.288,71.307,11200000.0
2008-10-01 21:47:00,71.305,71.312,71.3,71.3,13200000.0
2008-10-01 21:48:00,71.297,71.297,71.269,71.269,17600000.0
2008-10-01 21:49:00,71.268,71.277,71.265,71.274,14400000.0
2008-10-01 21:50:00,71.278,71.28,71.277,71.279,11200000.0
2008-10-01 21:51:00,71.28,71.283,71.192,71.277,12800000.0
2008-10-01 21:52:00,71.287,71.289,71.271,71.271,12800000.0
2008-10-01 21:53:00,71.202,71.206,71.184,71.195,17600000.0
2008-10-01 21:54:00,71.265,71.265,71.224,71.224,14400000.0
2008-10-01 21:55:00,71.218,71.229,71.218,71.226,11200000.0
2008-10-01 21:56:00,71.229,71.235,71.227,71.235,12800000.0
2008-10-01 21:57:00,71.239,71.246,71.237,71.237,12800000.0
2008-10-01 21:58:00,71.231,71.231,71.206,71.206,15400000.0
2008-10-01 21:59:00,71.206,71.212,71.195,71.195,14400000.0
2008-10-01 22:00:00,71.201,71.205,71.189,71.205,12800000.0
2008-10-01 22:01:00,71.158,71.177,71.151,71.172,12800000.0
2008-10-01 22:02:00,71.21,71.214,71.208,71.214,12800000.0
2008-10-01 22:03:00,71.207,71.216,71.198,71.216,11200000.0
2008-10-01 22:04:00,71.152,71.223,71.152,71.221,11200000.0
2008-10-01 22:05:00,71.206,71.212,71.193,71.193,12800000.0
2008-10-01 22:06:00,71.189,71.194,71.185,71.185,17600000.0
2008-10-01 22:07:00,71.138,71.151,71.13,71.134,12800000.0
2008-10-01 22:08:00,71.186,71.186,71.169,71.173,11200000.0
2008-10-01 22:09:00,71.152,71.156,71.135,71.135,11200000.0
2008-10-01 22:10:00,71.124,71.124,71.104,71.104,17600000.0
2008-10-01 22:11:00,71.105,71.105,71.099,71.103,14400000.0
2008-10-01 22:12:00,71.1,71.109,71.095,71.107,11200000.0
2008-10-01 22:13:00,71.058,71.071,71.041,71.051,16000000.0
2008-10-01 22:14:00,71.118,71.119,71.107,71.109,16000000.0
2008-10-01 22:15:00,71.099,71.099,71.069,71.069,12800000.0
2008-10-01 22:16:00,71.074,71.082,71.071,71.082,12800000.0
2008-10-01 22:17:00,71.078,71.083,71.073,71.073,10600000.0
2008-10-01 22:18:00,71.076,71.08,71.075,71.078,12800000.0
2008-10-01 22:19:00,71.075,71.076,71.067,71.074,14400000.0
2008-10-01 22:20:00,71.071,71.071,71.06,71.064,11200000.0
2008-10-01 22:21:00,71.037,71.037,71.01,71.027,12800000.0
2008-10-01 22:22:00,71.062,71.068,71.057,71.068,11200000.0
2008-10-01 22:23:00,71.063,71.075,71.061,71.068,12800000.0
2008-10-01 22:24:00,71.063,71.066,71.054,71.054,13200000.0
2008-10-01 22:25:00,71.062,71.07,71.058,71.068,17600000.0
2008-10-01 22:26:00,71.053,71.053,71.012,71.012,11200000.0
2008-10-01 22:27:00,71.013,71.038,71.013,71.038,9600000.0
2008-10-01 22:28:00,71.045,71.045,71.032,71.035,17400000.0
2008-10-01 22:29:00,71.04,71.049,71.033,71.049,14400000.0
2008-10-01 22:30:00,71.036,71.036,71.029,71.03,12800000.0
2008-10-01 22:31:00,71.027,71.027,71.011,71.011,11200000.0
2008-10-01 22:32:00,71.022,71.035,71.022,71.031,12800000.0
2008-10-01 22:33:00,71.023,71.028,71.019,71.019,12800000.0
2008-10-01 22:34:00,71.018,71.023,71.014,71.014,12800000.0
2008-10-01 22:35:00,70.993,70.993,70.978,70.978,12800000.0
2008-10-01 22:36:00,70.964,70.967,70.943,70.943,12800000.0
2008-10-01 22:37:00,70.941,70.941,70.927,70.936,16000000.0
2008-10-01 22:38:00,70.94,70.95,70.935,70.935,17600000.0
2008-10-01 22:39:00,70.945,70.945,70.936,70.94,11200000.0
2008-10-01 22:40:00,70.937,70.95,70.937,70.941,16000000.0
2008-10-01 22:41:00,70.937,70.938,70.924,70.93,12800000.0
2008-10-01 22:42:00,70.933,70.933,70.928,70.929,11200000.0
2008-10-01 22:43:00,70.877,70.896,70.875,70.889,11200000.0
2008-10-01 22:44:00,70.947,70.971,70.939,70.963,16000000.0
2008-10-01 22:45:00,70.973,70.975,70.959,70.975,12800000.0
2008-10-01 22:46:00,70.979,70.979,70.969,70.972,12800000.0
2008-10-01 22:47:00,70.98,70.988,70.98,70.985,12800000.0
2008-10-01 22:48:00,70.985,71.001,70.982,70.988,12800000.0
2008-10-01 22:49:00,71.001,71.007,70.996,71.002,11200000.0
2008-10-01 22:50:00,70.994,70.994,70.979,70.979,14400000.0
2008-10-01 22:51:00,70.972,70.973,70.967,70.971,13200000.0
2008-10-01 22:52:00,70.961,70.966,70.944,70.959,14400000.0
2008-10-01 22:53:00,70.96,70.964,70.949,70.952,11200000.0
2008-10-01 22:54:00,70.946,70.952,70.9,70.908,11200000.0
2008-10-01 22:55:00,70.903,70.903,70.892,70.892,13200000.0
2008-10-01 22:56:00,70.895,70.895,70.879,70.884,12800000.0
2008-10-01 22:57:00,70.872,70.894,70.872,70.894,11200000.0
2008-10-01 22:58:00,70.882,70.888,70.863,70.863,14400000.0
2008-10-01 22:59:00,70.876,70.878,70.861,70.874,10600000.0
2008-10-01 23:00:00,70.873,70.879,70.873,70.879,12800000.0
2008-10-01 23:01:00,70.879,70.884,70.878,70.88,11200000.0
2008-10-01 23:02:00,70.862,70.862,70.849,70.857,12800000.0
2008-10-01 23:03:00,70.847,70.847,70.823,70.825,17600000.0
2008-10-01 23:04:00,70.833,70.835,70.832,70.832,11200000.0
2008-10-01 23:05:00,70.827,70.839,70.817,70.839,11200000.0
2008-10-01 23:06:00,70.864,70.882,70.864,70.878,17600000.0
2008-10-01 23:07:00,70.879,70.916,70.879,70.916,12800000.0
2008-10-01 23:08:00,70.908,70.915,70.899,70.915,11200000.0
2008-10-01 23:09:00,70.919,70.919,70.898,70.898,11200000.0
2008-10-01 23:10:00,70.849,70.863,70.842,70.847,11200000.0
2008-10-01 23:11:00,70.897,70.911,70.897,70.907,17600000.0
2008-10-01 23:12:00,70.902,70.91,70.902,70.91,14400000.0
2008-10-01 23:13:00,70.913,70.913,70.897,70.905,14400000.0
2008-10-01 23:14:00,70.917,70.921,70.914,70.915,17600000.0
2008-10-01 23:15:00,70.879,70.885,70.879,70.882,12800000.0
2008-10-01 23:16:00,70.882,70.895,70.867,70.895,12800000.0
2008-10-01 23:17:00,70.922,70.934,70.919,70.934,17600000.0
2008-10-01 23:18:00,70.933,70.933,70.914,70.918,12800000.0
2008-10-01 23:19:00,70.909,70.928,70.909,70.921,12800000.0
2008-10-01 23:20:00,70.922,70.959,70.909,70.959,12800000.0
2008-10-01 23:21:00,70.981,71.01,70.981,71.001,12800000.0
2008-10-01 23:22:00,71.0,71.005,70.991,70.991,12800000.0
2008-10-01 23:23:00,70.993,70.993,70.967,70.967,11600000.0
2008-10-01 23:24:00,70.969,70.995,70.969,70.995,12800000.0
2008-10-01 23:25:00,70.998,71.009,70.91,70.989,11200000.0
2008-10-01 23:26:00,71.027,71.048,71.027,71.048,16000000.0
2008-10-01 23:27:00,71.047,71.081,71.036,71.081,15400000.0
2008-10-01 23:28:00,71.081,71.094,71.048,71.048,12800000.0
2008-10-01 23:29:00,71.049,71.065,71.042,71.042,11200000.0
2008-10-01 23:30:00,71.045,71.052,71.043,71.05,12800000.0
2008-10-01 23:31:00,71.043,71.045,71.032,71.032,11200000.0
2008-10-01 23:32:00,71.035,71.071,71.035,71.071,17600000.0
2008-10-01 23:33:00,71.074,71.076,71.073,71.076,12800000.0
2008-10-01 23:34:00,71.069,71.069,71.058,71.069,14400000.0
2008-10-01 23:35:00,71.058,71.073,71.056,71.073,12800000.0
2008-10-01 23:36:00,71.085,71.105,71.085,71.105,12800000.0
2008-10-01 23:37:00,71.103,71.107,71.072,71.072,16000000.0
2008-10-01 23:38:00,71.055,71.063,71.055,71.056,11200000.0
2008-10-01 23:39:00,71.071,71.089,71.071,71.089,12800000.0
2008-10-01 23:40:00,71.09,71.111,71.074,71.111,12800000.0
2008-10-01 23:41:00,71.097,71.1,71.059,71.1,14400000.0
2008-10-01 23:42:00,71.104,71.108,71.098,71.098,14400000.0
2008-10-01 23:43:00,71.085,71.096,71.075,71.096,11200000.0
2008-10-01 23:44:00,71.102,71.105,71.1,71.104,12800000.0
2008-10-01 23:45:00,71.093,71.105,71.079,71.105,16400000.0
2008-10-01 23:46:00,71.119,71.126,71.119,71.125,11200000.0
2008-10-01 23:47:00,71.129,71.131,71.123,71.127,12800000.0
2008-10-01 23:48:00,71.137,71.161,71.137,71.156,12800000.0
2008-10-01 23:49:00,71.173,71.21,71.173,71.21,17600000.0
2008-10-01 23:50:00,71.218,71.221,71.208,71.208,11200000.0
2008-10-01 23:51:00,71.21,71.212,71.208,71.212,12800000.0
2008-10-01 23:52:00,71.199,71.199,71.175,71.175,14400000.0
2008-10-01 23:53:00,71.208,71.217,71.207,71.217,14400000.0
2008-10-01 23:54:00,71.182,71.183,71.18,71.18,11200000.0
2008-10-01 23:55:00,71.181,71.181,71.145,71.153,12800000.0
2008-10-01 23:56:00,71.213,71.213,71.189,71.19,12800000.0
2008-10-01 23:57:00,71.157,71.157,71.11,71.112,12800000.0
2008-10-01 23:58:00,71.128,71.151,71.128,71.14,11200000.0
2008-10-01 23:59:00,71.148,71.148,71.118,71.133,14400000.0
2008-10-02 00:00:00,71.132,71.142,71.12,71.142,12800000.0
2008-10-02 00:01:00,71.134,71.141,71.133,71.14,11200000.0
2008-10-02 00:02:00,71.131,71.139,71.13,71.139,12800000.0
2008-10-02 00:03:00,71.133,71.133,71.121,71.133,11200000.0
2008-10-02 00:04:00,71.141,71.141,71.127,71.141,14400000.0
2008-10-02 00:05:00,71.147,71.154,71.134,71.149,12800000.0
2008-10-02 00:06:00,71.142,71.142,71.13,71.135,11200000.0
2008-10-02 00:07:00,71.137,71.145,71.135,71.14,16000000.0
2008-10-02 00:08:00,71.145,71.151,71.142,71.147,12200000.0
2008-10-02 00:09:00,71.132,71.157,71.132,71.157,12800000.0
2008-10-02 00:10:00,71.165,71.211,71.165,71.211,12800000.0
2008-10-02 00:11:00,71.226,71.236,71.216,71.233,11200000.0
2008-10-02 00:12:00,71.215,71.225,71.215,71.225,11600000.0
2008-10-02 00:13:00,71.244,71.25,71.224,71.224,11200000.0
2008-10-02 00:14:00,71.211,71.211,71.207,71.21,11200000.0
2008-10-02 00:15:00,71.214,71.23,71.214,71.23,10600000.0
2008-10-02 00:16:00,71.247,71.247,71.239,71.244,11200000.0
2008-10-02 00:17:00,71.23,71.236,71.225,71.225,12800000.0
2008-10-02 00:18:00,71.236,71.238,71.224,71.224,11200000.0
2008-10-02 00:19:00,71.218,71.231,71.218,71.231,11200000.0
2008-10-02 00:20:00,71.224,71.245,71.18,71.241,14400000.0
2008-10-02 00:21:00,71.25,71.255,71.247,71.25,11600000.0
2008-10-02 00:22:00,71.243,71.269,71.243,71.249,17600000.0
2008-10-02 00:23:00,71.223,71.226,71.218,71.219,12800000.0
2008-10-02 00:24:00,71.217,71.241,71.217,71.227,17000000.0
2008-10-02 00:25:00,71.224,71.228,71.215,71.227,11200000.0
2008-10-02 00:26:00,71.216,71.23,71.216,71.22,11200000.0
2008-10-02 00:27:00,71.233,71.237,71.231,71.232,12800000.0
2008-10-02 00:28:00,71.227,71.227,71.22,71.22,12800000.0
2008-10-02 00:29:00,71.233,71.234,71.228,71.231,14400000.0
2008-10-02 00:30:00,71.221,71.222,71.211,71.212,12800000.0
2008-10-02 00:31:00,71.218,71.218,71.197,71.197,12800000.0
2008-10-02 00:32:00,71.182,71.183,71.171,71.173,14800000.0
2008-10-02 00:33:00,71.178,71.178,71.151,71.169,11200000.0
2008-10-02 00:34:00,71.16,71.172,71.16,71.165,17600000.0
2008-10-02 00:35:00,71.169,71.175,71.168,71.175,11200000.0
2008-10-02 00:36:00,71.185,71.197,71.183,71.183,12800000.0
2008-10-02 00:37:00,71.185,71.227,71.185,71.227,14400000.0
2008-10-02 00:38:00,71.229,71.236,71.222,71.236,14400000.0
2008-10-02 00:39:00,71.24,71.24,71.204,71.204,10600000.0
2008-10-02 00:40:00,71.194,71.197,71.183,71.197,12800000.0
2008-10-02 00:41:00,71.19,71.211,71.19,71.201,11200000.0
2008-10-02 00:42:00,71.213,71.224,71.2,71.22,11200000.0
2008-10-02 00:43:00,71.229,71.236,71.229,71.236,12800000.0
2008-10-02 00:44:00,71.232,71.237,71.23,71.237,17000000.0
2008-10-02 00:45:00,71.236,71.242,71.232,71.242,16000000.0
2008-10-02 00:46:00,71.211,71.219,71.209,71.212,16400000.0
2008-10-02 00:47:00,71.239,71.245,71.235,71.245,11200000.0
2008-10-02 00:48:00,71.242,71.242,71.23,71.23,11200000.0
2008-10-02 00:49:00,71.211,71.228,71.209,71.222,16400000.0
2008-10-02 00:50:00,71.241,71.245,71.236,71.237,11200000.0
2008-10-02 00:51:00,71.252,71.258,71.243,71.256,11200000.0
2008-10-02 00:52:00,71.257,71.27,71.257,71.265,14400000.0
2008-10-02 00:53:00,71.293,71.298,71.26,71.26,16000000.0
2008-10-02 00:54:00,71.242,71.269,71.242,71.263,16000000.0
2008-10-02 00:55:00,71.267,71.274,71.265,71.274,11200000.0
2008-10-02 00:56:00,71.286,71.287,71.275,71.278,14400000.0
2008-10-02 00:57:00,71.266,71.27,71.259,71.262,18000000.0
2008-10-02 00:58:00,71.271,71.271,71.253,71.263,11200000.0
2008-10-02 00:59:00,71.27,71.272,71.263,71.271,12800000.0
2008-10-02 01:00:00,71.294,71.306,71.294,71.295,11200000.0
2008-10-02 01:01:00,71.2,71.262,71.2,71.26,11200000.0
2008-10-02 01:02:00,71.251,71.262,71.236,71.262,11200000.0
2008-10-02 01:03:00,71.262,71.262,71.207,71.207,11200000.0
2008-10-02 01:04:00,71.212,71.212,71.19,71.199,11200000.0
2008-10-02 01:05:00,71.172,71.18,71.171,71.178,12800000.0
2008-10-02 01:06:00,71.166,71.174,71.166,71.173,11200000.0
2008-10-02 01:07:00,71.182,71.187,71.179,71.18,11200000.0
2008-10-02 01:08:00,71.192,71.201,71.182,71.201,11600000.0
2008-10-02 01:09:00,71.201,71.206,71.189,71.205,11600000.0
2008-10-02 01:10:00,71.199,71.225,71.199,71.218,17600000.0
2008-10-02 01:11:00,71.136,71.241,71.136,71.241,11200000.0
2008-10-02 01:12:00,71.26,71.313,71.26,71.313,12800000.0
2008-10-02 01:13:00,71.351,71.377,71.351,71.368,11200000.0
2008-10-02 01:14:00,71.364,71.364,71.332,71.332,11200000.0
2008-10-02 01:15:00,71.297,71.299,71.292,71.298,11200000.0
2008-10-02 01:16:00,71.293,71.319,71.293,71.312,11200000.0
2008-10-02 01:17:00,71.304,71.304,71.287,71.294,11200000.0
2008-10-02 01:18:00,71.296,71.303,71.293,71.303,11200000.0
2008-10-02 01:19:00,71.299,71.299,71.261,71.269,16000000.0
2008-10-02 01:20:00,71.28,71.284,71.266,71.266,16000000.0
2008-10-02 01:21:00,71.262,71.279,71.262,71.279,17600000.0
2008-10-02 01:22:00,71.273,71.289,71.263,71.289,12200000.0
2008-10-02 01:23:00,71.292,71.292,71.275,71.275,12800000.0
2008-10-02 01:24:00,71.28,71.283,71.279,71.279,12800000.0
2008-10-02 01:25:00,71.274,71.278,71.268,71.268,14400000.0
2008-10-02 01:26:00,71.274,71.28,71.267,71.278,11200000.0
2008-10-02 01:27:00,71.282,71.311,71.282,71.305,11200000.0
2008-10-02 01:28:00,71.321,71.327,71.311,71.325,17600000.0
2008-10-02 01:29:00,71.323,71.329,71.322,71.329,12800000.0
2008-10-02 01:30:00,71.341,71.352,71.341,71.344,11200000.0
2008-10-02 01:31:00,71.347,71.353,71.34,71.343,13200000.0
2008-10-02 01:32:00,71.335,71.335,71.327,71.335,11200000.0
2008-10-02 01:33:00,71.331,71.346,71.331,71.346,13200000.0
2008-10-02 01:34:00,71.339,71.351,71.339,71.346,17600000.0
2008-10-02 01:35:00,71.326,71.326,71.313,71.32,11200000.0
2008-10-02 01:36:00,71.322,71.333,71.322,71.326,12800000.0
2008-10-02 01:37:00,71.328,71.332,71.32,71.322,14400000.0
2008-10-02 01:38:00,71.324,71.33,71.317,71.326,17600000.0
2008-10-02 01:39:00,71.34,71.34,71.244,71.338,12800000.0
2008-10-02 01:40:00,71.34,71.34,71.321,71.321,12800000.0
2008-10-02 01:41:00,71.329,71.329,71.32,71.32,12800000.0
2008-10-02 01:42:00,71.34,71.345,71.336,71.344,11200000.0
2008-10-02 01:43:00,71.35,71.357,71.339,71.345,11200000.0
2008-10-02 01:44:00,71.341,71.346,71.331,71.331,11200000.0
2008-10-02 01:45:00,71.36,71.36,71.35,71.35,11200000.0
2008-10-02 01:46:00,71.333,71.359,71.331,71.351,11200000.0
2008-10-02 01:47:00,71.359,71.366,71.341,71.341,17600000.0
2008-10-02 01:48:00,71.33,71.33,71.305,71.322,12800000.0
2008-10-02 01:49:00,71.322,71.324,71.319,71.32,16000000.0
2008-10-02 01:50:00,71.326,71.326,71.315,71.322,16000000.0
2008-10-02 01:51:00,71.32,71.332,71.314,71.332,17600000.0
2008-10-02 01:52:00,71.324,71.325,71.315,71.321,13200000.0
2008-10-02 01:53:00,71.319,71.329,71.307,71.329,14400000.0
2008-10-02 01:54:00,71.33,71.343,71.327,71.343,12800000.0
2008-10-02 01:55:00,71.345,71.349,71.318,71.318,11200000.0
2008-10-02 01:56:00,71.323,71.323,71.293,71.295,15400000.0
2008-10-02 01:57:00,71.315,71.315,71.302,71.302,11200000.0
2008-10-02 01:58:00,71.313,71.313,71.3,71.306,18000000.0
2008-10-02 01:59:00,71.305,71.328,71.305,71.328,12800000.0
2008-10-02 02:00:00,71.321,71.321,71.301,71.304,11200000.0
2008-10-02 02:01:00,71.305,71.305,71.293,71.295,10600000.0
2008-10-02 02:02:00,71.308,71.317,71.301,71.316,19600000.0
2008-10-02 02:03:00,71.315,71.315,71.246,71.256,12800000.0
2008-10-02 02:04:00,71.265,71.278,71.262,71.278,8000000.0
2008-10-02 02:05:00,71.276,71.276,71.26,71.26,12800000.0
2008-10-02 02:06:00,71.262,71.262,71.259,71.261,8000000.0
2008-10-02 02:07:00,71.25,71.25,71.232,71.232,20800000.0
2008-10-02 02:08:00,71.213,71.213,71.194,71.194,17600000.0
2008-10-02 02:09:00,71.167,71.167,71.14,71.14,14400000.0
2008-10-02 02:10:00,71.105,71.105,70.971,70.986,12800000.0
2008-10-02 02:11:00,70.955,70.955,70.916,70.941,12800000.0
2008-10-02 02:12:00,70.94,70.96,70.929,70.96,12800000.0
2008-10-02 02:13:00,70.983,70.993,70.971,70.971,16000000.0
2008-10-02 02:14:00,70.998,70.998,70.991,70.991,12800000.0
2008-10-02 02:15:00,70.962,70.985,70.95,70.985,11200000.0
2008-10-02 02:16:00,70.975,70.975,70.94,70.94,8000000.0
2008-10-02 02:17:00,70.941,71.001,70.941,71.001,11200000.0
2008-10-02 02:18:00,71.015,71.048,71.015,71.045,12800000.0
2008-10-02 02:19:00,71.045,71.074,71.045,71.074,11200000.0
2008-10-02 02:20:00,71.069,71.069,71.06,71.062,14400000.0
2008-10-02 02:21:00,71.057,71.066,71.047,71.059,17600000.0
2008-10-02 02:22:00,71.053,71.058,71.052,71.056,9600000.0
2008-10-02 02:23:00,71.057,71.077,71.057,71.077,11200000.0
2008-10-02 02:24:00,71.077,71.088,71.075,71.087,12800000.0
2008-10-02 02:25:00,71.099,71.136,71.099,71.136,24400000.0
2008-10-02 02:26:00,71.142,71.142,71.125,71.129,11200000.0
2008-10-02 02:27:00,71.079,71.097,71.079,71.097,12800000.0
2008-10-02 02:28:00,71.137,71.152,71.134,71.147,11200000.0
2008-10-02 02:29:00,71.15,71.157,71.146,71.146,11200000.0
2008-10-02 02:30:00,71.15,71.15,71.14,71.14,16400000.0
2008-10-02 02:31:00,71.144,71.157,71.14,71.157,14400000.0
2008-10-02 02:32:00,71.142,71.142,71.12,71.12,16000000.0
2008-10-02 02:33:00,71.116,71.144,71.116,71.144,11200000.0
2008-10-02 02:34:00,71.133,71.133,71.1,71.108,10600000.0
2008-10-02 02:35:00,71.109,71.117,71.105,71.117,12200000.0
2008-10-02 02:36:00,71.109,71.112,71.056,71.056,11200000.0
2008-10-02 02:37:00,71.039,71.051,71.037,71.044,12800000.0
2008-10-02 02:38:00,71.028,71.028,70.987,71.004,11200000.0
2008-10-02 02:39:00,71.035,71.054,71.035,71.05,11200000.0
2008-10-02 02:40:00,71.051,71.051,70.998,70.998,11200000.0
2008-10-02 02:41:00,70.998,71.001,70.991,71.001,12800000.0
2008-10-02 02:42:00,71.001,71.046,71.001,71.046,12800000.0
2008-10-02 02:43:00,71.025,71.052,71.025,71.037,25600000.0
2008-10-02 02:44:00,71.026,71.026,71.014,71.021,17600000.0
2008-10-02 02:45:00,71.022,71.03,71.021,71.03,16000000.0
2008-10-02 02:46:00,71.042,71.077,71.042,71.077,17600000.0
2008-10-02 02:47:00,71.082,71.082,71.059,71.069,16000000.0
2008-10-02 02:48:00,71.086,71.096,71.083,71.096,11200000.0
2008-10-02 02:49:00,71.139,71.163,71.139,71.146,16400000.0
2008-10-02 02:50:00,71.178,71.196,71.178,71.19,15400000.0
2008-10-02 02:51:00,71.197,71.212,71.197,71.212,16000000.0
2008-10-02 02:52:00,71.221,71.23,71.221,71.228,11200000.0
2008-10-02 02:53:00,71.24,71.268,71.185,71.268,12800000.0
2008-10-02 02:54:00,71.264,71.264,71.235,71.249,12800000.0
2008-10-02 02:55:00,71.26,71.315,71.26,71.315,13200000.0
2008-10-02 02:56:00,71.302,71.302,71.286,71.287,22400000.0
2008-10-02 02:57:00,71.293,71.294,71.29,71.291,11200000.0
2008-10-02 02:58:00,71.289,71.289,71.278,71.282,9600000.0
2008-10-02 02:59:00,71.283,71.29,71.259,71.259,16000000.0
2008-10-02 03:00:00,71.227,71.233,71.22,71.22,11200000.0
2008-10-02 03:01:00,71.23,71.233,71.22,71.229,12800000.0
2008-10-02 03:02:00,71.243,71.256,71.239,71.256,12800000.0
2008-10-02 03:03:00,71.236,71.251,71.233,71.251,12800000.0
2008-10-02 03:04:00,71.253,71.258,71.244,71.244,28800000.0
2008-10-02 03:05:00,71.246,71.246,71.226,71.226,17600000.0
2008-10-02 03:06:00,71.222,71.243,71.22,71.233,17600000.0
2008-10-02 03:07:00,71.24,71.253,71.232,71.232,11200000.0
2008-10-02 03:08:00,71.222,71.243,71.222,71.243,17600000.0
2008-10-02 03:09:00,71.25,71.257,71.227,71.227,14400000.0
2008-10-02 03:10:00,71.251,71.271,71.25,71.265,15400000.0
2008-10-02 03:11:00,71.267,71.28,71.267,71.28,12800000.0
2008-10-02 03:12:00,71.283,71.294,71.28,71.292,12800000.0
2008-10-02 03:13:00,71.31,71.316,71.304,71.313,13800000.0
2008-10-02 03:14:00,71.385,71.385,71.33,71.33,11200000.0
2008-10-02 03:15:00,71.356,71.378,71.339,71.378,17600000.0
2008-10-02 03:16:00,71.378,71.387,71.372,71.372,10600000.0
2008-10-02 03:17:00,71.387,71.387,71.371,71.371,12800000.0
2008-10-02 03:18:00,71.373,71.384,71.336,71.336,12800000.0
2008-10-02 03:19:00,71.323,71.343,71.321,71.343,15400000.0
2008-10-02 03:20:00,71.357,71.363,71.332,71.332,9600000.0
2008-10-02 03:21:00,71.318,71.324,71.308,71.318,11200000.0
2008-10-02 03:22:00,71.343,71.349,71.316,71.316,12800000.0
2008-10-02 03:23:00,71.305,71.305,71.261,71.261,17000000.0
2008-10-02 03:24:00,71.249,71.26,71.244,71.255,28800000.0
2008-10-02 03:25:00,71.264,71.314,71.264,71.314,19200000.0
2008-10-02 03:26:00,71.307,71.307,71.291,71.306,12800000.0
2008-10-02 03:27:00,71.308,71.315,71.301,71.313,12200000.0
2008-10-02 03:28:00,71.323,71.324,71.315,71.319,11200000.0
2008-10-02 03:29:00,71.312,71.312,71.296,71.298,11200000.0
2008-10-02 03:30:00,71.323,71.365,71.323,71.365,12800000.0
2008-10-02 03:31:00,71.362,71.362,71.343,71.346,32000000.0
2008-10-02 03:32:00,71.36,71.361,71.352,71.352,17600000.0
2008-10-02 03:33:00,71.358,71.362,71.358,71.36,12800000.0
2008-10-02 03:34:00,71.356,71.363,71.354,71.358,12800000.0
2008-10-02 03:35:00,71.358,71.367,71.345,71.367,14400000.0
2008-10-02 03:36:00,71.341,71.357,71.338,71.357,11200000.0
2008-10-02 03:37:00,71.344,71.357,71.317,71.317,17600000.0
2008-10-02 03:38:00,71.323,71.323,71.311,71.313,12800000.0
2008-10-02 03:39:00,71.296,71.308,71.293,71.304,17600000.0
2008-10-02 03:40:00,71.3,71.32,71.3,71.32,12800000.0
2008-10-02 03:41:00,71.339,71.339,71.32,71.32,12800000.0
2008-10-02 03:42:00,71.316,71.351,71.316,71.336,17600000.0
2008-10-02 03:43:00,71.334,71.342,71.326,71.328,14400000.0
2008-10-02 03:44:00,71.296,71.296,71.262,71.262,28800000.0
2008-10-02 03:45:00,71.244,71.257,71.238,71.257,14400000.0
2008-10-02 03:46:00,71.257,71.257,71.23,71.23,12800000.0
2008-10-02 03:47:00,71.201,71.202,71.195,71.199,12800000.0
2008-10-02 03:48:00,71.207,71.208,71.185,71.197,16000000.0
2008-10-02 03:49:00,71.189,71.189,71.138,71.138,13200000.0
2008-10-02 03:50:00,71.113,71.122,71.085,71.085,12800000.0
2008-10-02 03:51:00,71.085,71.096,71.064,71.064,12800000.0
2008-10-02 03:52:00,71.038,71.043,71.005,71.005,12800000.0
2008-10-02 03:53:00,71.011,71.019,70.933,70.933,11200000.0
2008-10-02 03:54:00,70.901,70.911,70.882,70.911,11200000.0
2008-10-02 03:55:00,70.918,70.925,70.908,70.908,9600000.0
2008-10-02 03:56:00,70.961,70.997,70.961,70.987,12800000.0
2008-10-02 03:57:00,70.98,71.005,70.962,71.005,11200000.0
2008-10-02 03:58:00,71.015,71.044,71.015,71.044,12800000.0
2008-10-02 03:59:00,71.038,71.038,71.013,71.013,17600000.0
2008-10-02 04:00:00,71.001,71.005,70.979,71.005,14800000.0
2008-10-02 04:01:00,71.0,71.0,70.966,70.984,11200000.0
2008-10-02 04:02:00,70.991,70.991,70.965,70.98,12800000.0
2008-10-02 04:03:00,70.899,71.009,70.899,70.971,11200000.0
2008-10-02 04:04:00,70.95,70.985,70.95,70.985,12800000.0
2008-10-02 04:05:00,70.969,70.969,70.931,70.94,14800000.0
2008-10-02 04:06:00,70.926,70.927,70.906,70.927,14400000.0
2008-10-02 04:07:00,70.95,71.011,70.95,71.0,12800000.0
2008-10-02 04:08:00,71.026,71.04,71.011,71.011,12800000.0
2008-10-02 04:09:00,70.998,71.013,70.998,71.013,11200000.0
2008-10-02 04:10:00,71.006,71.024,71.004,71.01,15400000.0
2008-10-02 04:11:00,71.019,71.052,71.019,71.051,17600000.0
2008-10-02 04:12:00,71.034,71.053,71.034,71.053,12800000.0
2008-10-02 04:13:00,71.059,71.094,71.059,71.092,17600000.0
2008-10-02 04:14:00,71.078,71.078,71.059,71.076,11200000.0
2008-10-02 04:15:00,71.077,71.105,71.074,71.105,16000000.0
2008-10-02 04:16:00,71.125,71.137,71.122,71.133,14400000.0
2008-10-02 04:17:00,71.144,71.144,71.125,71.139,17600000.0
2008-10-02 04:18:00,71.121,71.124,71.119,71.12,13200000.0
2008-10-02 04:19:00,71.12,71.143,71.116,71.133,35600000.0
2008-10-02 04:20:00,71.137,71.137,71.128,71.131,12800000.0
2008-10-02 04:21:00,71.127,71.127,71.101,71.101,11600000.0
2008-10-02 04:22:00,71.09,71.09,71.042,71.042,12800000.0
2008-10-02 04:23:00,71.018,71.018,71.002,71.007,12800000.0
2008-10-02 04:24:00,70.99,71.013,70.99,71.011,16000000.0
2008-10-02 04:25:00,71.021,71.039,71.021,71.039,16000000.0
2008-10-02 04:26:00,71.03,71.031,71.014,71.014,12800000.0
2008-10-02 04:27:00,70.999,71.005,70.995,71.002,17600000.0
2008-10-02 04:28:00,71.004,71.007,71.0,71.006,12800000.0
2008-10-02 04:29:00,70.988,70.996,70.98,70.98,16000000.0
2008-10-02 04:30:00,70.974,71.005,70.974,71.005,11200000.0
2008-10-02 04:31:00,71.009,71.038,70.996,71.038,16000000.0
2008-10-02 04:32:00,71.05,71.05,70.996,70.996,18000000.0
2008-10-02 04:33:00,70.988,70.991,70.988,70.991,3200000.0
2008-10-02 04:34:00,70.999,71.022,70.992,71.022,14400000.0
2008-10-02 04:35:00,71.016,71.017,71.006,71.017,11200000.0
2008-10-02 04:36:00,71.013,71.013,71.004,71.01,11200000.0
2008-10-02 04:37:00,71.012,71.045,71.012,71.045,11200000.0
2008-10-02 04:38:00,71.066,71.075,71.064,71.068,16000000.0
2008-10-02 04:39:00,71.098,71.1,71.076,71.1,13200000.0
2008-10-02 04:40:00,71.136,71.141,71.126,71.141,12800000.0
2008-10-02 04:41:00,71.136,71.136,71.128,71.128,11200000.0
2008-10-02 04:42:00,71.127,71.136,71.127,71.132,11200000.0
2008-10-02 04:43:00,71.142,71.146,71.137,71.14,17600000.0
2008-10-02 04:44:00,71.155,71.166,71.154,71.154,10600000.0
2008-10-02 04:45:00,71.139,71.139,71.128,71.129,11600000.0
2008-10-02 04:46:00,71.127,71.127,71.12,71.123,12800000.0
2008-10-02 04:47:00,71.126,71.126,71.092,71.092,16000000.0
2008-10-02 04:48:00,71.074,71.074,71.059,71.067,11200000.0
2008-10-02 04:49:00,71.051,71.057,71.048,71.056,12800000.0
2008-10-02 04:50:00,71.049,71.059,71.049,71.054,17600000.0
2008-10-02 04:51:00,71.053,71.053,71.046,71.046,16000000.0
2008-10-02 04:52:00,71.032,71.033,71.023,71.031,12800000.0
2008-10-02 04:53:00,71.038,71.058,71.038,71.043,13200000.0
2008-10-02 04:54:00,71.053,71.074,71.053,71.074,34000000.0
2008-10-02 04:55:00,71.079,71.079,71.068,71.072,11200000.0
2008-10-02 04:56:00,71.069,71.071,71.053,71.053,16000000.0
2008-10-02 04:57:00,71.011,71.023,71.004,71.006,17600000.0
2008-10-02 04:58:00,71.009,71.014,70.993,71.014,14400000.0
2008-10-02 04:59:00,71.057,71.06,71.045,71.06,17600000.0
2008-10-02 05:00:00,71.054,71.058,71.054,71.054,8000000.0
2008-10-02 05:01:00,71.054,71.074,71.054,71.069,14400000.0
2008-10-02 05:02:00,71.066,71.071,71.059,71.069,17600000.0
2008-10-02 05:03:00,71.055,71.055,71.034,71.042,17600000.0
2008-10-02 05:04:00,71.039,71.056,71.039,71.056,12800000.0
2008-10-02 05:05:00,71.045,71.045,71.022,71.03,12800000.0
2008-10-02 05:06:00,71.016,71.03,71.011,71.018,17600000.0
2008-10-02 05:07:00,71.019,71.023,71.006,71.009,11200000.0
2008-10-02 05:08:00,71.049,71.049,71.045,71.045,11200000.0
2008-10-02 05:09:00,71.037,71.037,71.017,71.017,11200000.0
2008-10-02 05:10:00,71.019,71.02,71.008,71.02,12800000.0
2008-10-02 05:11:00,71.029,71.029,71.019,71.026,11200000.0
2008-10-02 05:12:00,71.029,71.051,71.029,71.046,17600000.0
2008-10-02 05:13:00,71.051,71.053,71.043,71.053,11200000.0
2008-10-02 05:14:00,71.038,71.038,71.01,71.01,16400000.0
2008-10-02 05:15:00,70.989,71.031,70.989,71.029,12800000.0
2008-10-02 05:16:00,71.035,71.035,71.016,71.016,16000000.0
2008-10-02 05:17:00,71.025,71.027,71.025,71.027,8000000.0
2008-10-02 05:18:00,71.02,71.027,71.01,71.027,11200000.0
2008-10-02 05:19:00,71.039,71.051,71.039,71.047,17000000.0
2008-10-02 05:20:00,71.046,71.046,71.034,71.034,12800000.0
2008-10-02 05:21:00,71.042,71.049,71.028,71.049,17600000.0
2008-10-02 05:22:00,71.039,71.072,71.039,71.072,25600000.0
2008-10-02 05:23:00,71.076,71.076,71.071,71.071,43000000.0
2008-10-02 05:24:00,71.073,71.073,71.054,71.057,12800000.0
2008-10-02 05:25:00,71.059,71.059,71.04,71.048,12800000.0
2008-10-02 05:26:00,71.019,71.054,71.019,71.029,11200000.0
2008-10-02 05:27:00,71.037,71.05,71.033,71.05,12800000.0
2008-10-02 05:28:00,71.027,71.036,71.015,71.016,11200000.0
2008-10-02 05:29:00,71.027,71.027,71.002,71.002,17600000.0
2008-10-02 05:30:00,71.009,71.02,71.009,71.018,15400000.0
2008-10-02 05:31:00,71.006,71.02,71.006,71.02,11200000.0
2008-10-02 05:32:00,71.017,71.039,71.017,71.039,12800000.0
2008-10-02 05:33:00,71.045,71.049,71.042,71.049,11200000.0
2008-10-02 05:34:00,71.062,71.071,71.062,71.067,16000000.0
2008-10-02 05:35:00,71.058,71.058,71.041,71.041,11200000.0
2008-10-02 05:36:00,71.05,71.062,71.05,71.062,12800000.0
2008-10-02 05:37:00,71.064,71.088,71.064,71.08,12800000.0
2008-10-02 05:38:00,71.086,71.101,71.079,71.079,17600000.0
2008-10-02 05:39:00,71.085,71.089,71.075,71.075,12800000.0
2008-10-02 05:40:00,71.072,71.073,71.057,71.057,12800000.0
2008-10-02 05:41:00,71.059,71.062,71.054,71.055,11200000.0
2008-10-02 05:42:00,71.049,71.054,71.049,71.049,19200000.0
2008-10-02 05:43:00,71.062,71.069,71.062,71.069,17600000.0
2008-10-02 05:44:00,71.076,71.076,71.065,71.065,14400000.0
2008-10-02 05:45:00,71.077,71.091,71.077,71.09,12800000.0
2008-10-02 05:46:00,71.096,71.096,71.079,71.08,12800000.0
2008-10-02 05:47:00,71.12,71.133,71.12,71.128,12800000.0
2008-10-02 05:48:00,71.126,71.126,71.102,71.102,11200000.0
2008-10-02 05:49:00,71.093,71.107,71.093,71.099,12800000.0
2008-10-02 05:50:00,71.101,71.101,71.092,71.095,12800000.0
2008-10-02 05:51:00,71.114,71.114,71.095,71.107,16000000.0
2008-10-02 05:52:00,71.106,71.113,71.102,71.102,16000000.0
2008-10-02 05:53:00,71.123,71.128,71.115,71.116,12800000.0
2008-10-02 05:54:00,71.117,71.136,71.117,71.128,11200000.0
2008-10-02 05:55:00,71.132,71.14,71.132,71.135,16000000.0
2008-10-02 05:56:00,71.129,71.133,71.128,71.128,17600000.0
2008-10-02 05:57:00,71.135,71.139,71.131,71.139,11200000.0
2008-10-02 05:58:00,71.133,71.133,71.127,71.127,11200000.0
2008-10-02 05:59:00,71.132,71.132,71.12,71.126,17000000.0
2008-10-02 06:00:00,71.127,71.147,71.127,71.147,12200000.0
2008-10-02 06:01:00,71.161,71.187,71.161,71.18,8000000.0
2008-10-02 06:02:00,71.187,71.187,71.177,71.178,17600000.0
2008-10-02 06:03:00,71.169,71.174,71.163,71.163,12800000.0
2008-10-02 06:04:00,71.16,71.176,71.158,71.158,12800000.0
2008-10-02 06:05:00,71.172,71.173,71.165,71.165,11200000.0
2008-10-02 06:06:00,71.146,71.153,71.144,71.153,11200000.0
2008-10-02 06:07:00,71.149,71.177,71.145,71.177,11200000.0
2008-10-02 06:08:00,71.18,71.189,71.179,71.189,17600000.0
2008-10-02 06:09:00,71.21,71.229,71.21,71.219,12800000.0
2008-10-02 06:10:00,71.217,71.226,71.217,71.226,11200000.0
2008-10-02 06:11:00,71.223,71.225,71.214,71.214,35200000.0
2008-10-02 06:12:00,71.223,71.223,71.206,71.209,11200000.0
2008-10-02 06:13:00,71.215,71.231,71.209,71.228,14400000.0
2008-10-02 06:14:00,71.226,71.226,71.205,71.209,17600000.0
2008-10-02 06:15:00,71.194,71.194,71.167,71.167,17400000.0
2008-10-02 06:16:00,71.169,71.193,71.169,71.193,8000000.0
2008-10-02 06:17:00,71.195,71.2,71.174,71.2,14400000.0
2008-10-02 06:18:00,71.174,71.188,71.093,71.175,11200000.0
2008-10-02 06:19:00,71.16,71.18,71.154,71.18,9600000.0
2008-10-02 06:20:00,71.193,71.213,71.191,71.211,12800000.0
2008-10-02 06:21:00,71.214,71.217,71.202,71.217,14400000.0
2008-10-02 06:22:00,71.249,71.263,71.242,71.263,16000000.0
2008-10-02 06:23:00,71.247,71.25,71.231,71.233,11200000.0
2008-10-02 06:24:00,71.227,71.238,71.222,71.238,14200000.0
2008-10-02 06:25:00,71.226,71.252,71.226,71.252,17600000.0
2008-10-02 06:26:00,71.242,71.249,71.238,71.247,11200000.0
2008-10-02 06:27:00,71.243,71.243,71.228,71.23,8000000.0
2008-10-02 06:28:00,71.226,71.226,71.219,71.219,16000000.0
2008-10-02 06:29:00,71.213,71.223,71.212,71.217,12800000.0
2008-10-02 06:30:00,71.214,71.214,71.191,71.193,27200000.0
2008-10-02 06:31:00,71.183,71.183,71.1,71.1,11200000.0
2008-10-02 06:32:00,71.097,71.097,71.089,71.091,22400000.0
2008-10-02 06:33:00,71.093,71.093,71.08,71.082,24000000.0
2008-10-02 06:34:00,71.074,71.079,71.07,71.079,17600000.0
2008-10-02 06:35:00,71.076,71.093,71.076,71.084,11200000.0
2008-10-02 06:36:00,71.081,71.081,71.06,71.07,12800000.0
2008-10-02 06:37:00,71.068,71.068,71.035,71.038,12800000.0
2008-10-02 06:38:00,71.026,71.068,71.026,71.068,8000000.0
2008-10-02 06:39:00,71.078,71.078,71.031,71.031,14400000.0
2008-10-02 06:40:00,71.044,71.081,71.043,71.081,17600000.0
2008-10-02 06:41:00,71.077,71.077,71.062,71.067,11200000.0
2008-10-02 06:42:00,71.074,71.075,71.066,71.075,14400000.0
2008-10-02 06:43:00,71.071,71.073,71.05,71.05,18600000.0
2008-10-02 06:44:00,71.04,71.063,71.04,71.063,11200000.0
2008-10-02 06:45:00,71.059,71.096,71.059,71.096,12800000.0
2008-10-02 06:46:00,71.098,71.098,71.087,71.087,8000000.0
2008-10-02 06:47:00,71.095,71.095,71.083,71.085,12800000.0
2008-10-02 06:48:00,71.087,71.109,71.087,71.109,12800000.0
2008-10-02 06:49:00,71.111,71.111,71.098,71.098,12800000.0
2008-10-02 06:50:00,71.102,71.102,71.097,71.097,11200000.0
2008-10-02 06:51:00,71.117,71.153,71.117,71.152,16400000.0
2008-10-02 06:52:00,71.138,71.149,71.13,71.149,14400000.0
2008-10-02 06:53:00,71.147,71.149,71.136,71.136,12800000.0
2008-10-02 06:54:00,71.144,71.146,71.13,71.13,14400000.0
2008-10-02 06:55:00,71.137,71.147,71.132,71.142,9600000.0
2008-10-02 06:56:00,71.133,71.134,71.123,71.123,8000000.0
2008-10-02 06:57:00,71.095,71.105,71.087,71.096,15800000.0
2008-10-02 06:58:00,71.111,71.118,71.099,71.103,11200000.0
2008-10-02 06:59:00,71.123,71.128,71.119,71.127,17600000.0
2008-10-02 07:00:00,71.118,71.131,71.112,71.129,11200000.0
2008-10-02 07:01:00,71.121,71.128,71.114,71.114,16000000.0
2008-10-02 07:02:00,71.115,71.121,71.115,71.115,12800000.0
2008-10-02 07:03:00,71.116,71.125,71.111,71.125,13200000.0
2008-10-02 07:04:00,71.123,71.136,71.123,71.131,12800000.0
2008-10-02 07:05:00,71.133,71.15,71.133,71.136,12800000.0
2008-10-02 07:06:00,71.153,71.166,71.153,71.164,16000000.0
2008-10-02 07:07:00,71.167,71.177,71.157,71.157,12200000.0
2008-10-02 07:08:00,71.171,71.176,71.164,71.174,28800000.0
2008-10-02 07:09:00,71.181,71.181,71.168,71.168,16000000.0
2008-10-02 07:10:00,71.167,71.179,71.167,71.175,19200000.0
2008-10-02 07:11:00,71.181,71.181,71.162,71.163,17600000.0
2008-10-02 07:12:00,71.151,71.162,71.151,71.155,8000000.0
2008-10-02 07:13:00,71.152,71.163,71.152,71.162,14400000.0
2008-10-02 07:14:00,71.158,71.158,71.141,71.141,12800000.0
2008-10-02 07:15:00,71.135,71.139,71.129,71.131,11200000.0
2008-10-02 07:16:00,71.131,71.141,71.131,71.141,14400000.0
2008-10-02 07:17:00,71.135,71.139,71.124,71.132,11200000.0
2008-10-02 07:18:00,71.142,71.145,71.139,71.141,11200000.0
2008-10-02 07:19:00,71.137,71.137,71.11,71.11,11200000.0
2008-10-02 07:20:00,71.125,71.125,71.111,71.125,14400000.0
2008-10-02 07:21:00,71.115,71.115,71.097,71.103,12800000.0
2008-10-02 07:22:00,71.119,71.128,71.119,71.127,12800000.0
2008-10-02 07:23:00,71.127,71.127,71.105,71.116,16000000.0
2008-10-02 07:24:00,71.119,71.122,71.116,71.121,11200000.0
2008-10-02 07:25:00,71.12,71.131,71.12,71.127,11200000.0
2008-10-02 07:26:00,71.131,71.133,71.122,71.124,12200000.0
2008-10-02 07:27:00,71.12,71.12,71.106,71.11,12800000.0
2008-10-02 07:28:00,71.113,71.126,71.113,71.126,12800000.0
2008-10-02 07:29:00,71.13,71.13,71.108,71.108,27200000.0
2008-10-02 07:30:00,71.105,71.12,71.026,71.12,16000000.0
2008-10-02 07:31:00,71.12,71.122,71.113,71.12,11200000.0
2008-10-02 07:32:00,71.094,71.106,71.093,71.105,12800000.0
2008-10-02 07:33:00,71.1,71.11,71.086,71.1,16000000.0
2008-10-02 07:34:00,71.119,71.131,71.119,71.127,11200000.0
2008-10-02 07:35:00,71.134,71.143,71.134,71.141,8000000.0
2008-10-02 07:36:00,71.142,71.161,71.142,71.16,12800000.0
2008-10-02 07:37:00,71.158,71.18,71.158,71.178,14400000.0
2008-10-02 07:38:00,71.188,71.189,71.176,71.177,16000000.0
2008-10-02 07:39:00,71.18,71.18,71.163,71.163,19200000.0
2008-10-02 07:40:00,71.156,71.156,71.14,71.14,11200000.0
2008-10-02 07:41:00,71.132,71.132,71.122,71.125,32000000.0
2008-10-02 07:42:00,71.118,71.118,71.094,71.111,33600000.0
2008-10-02 07:43:00,71.119,71.119,71.099,71.099,29200000.0
2008-10-02 07:44:00,71.096,71.106,71.096,71.103,7400000.0
2008-10-02 07:45:00,71.106,71.106,71.042,71.1,13800000.0
2008-10-02 07:46:00,71.083,71.091,71.057,71.057,27200000.0
2008-10-02 07:47:00,71.039,71.061,71.039,71.061,11200000.0
2008-10-02 07:48:00,71.06,71.073,71.06,71.07,11200000.0
2008-10-02 07:49:00,71.078,71.095,71.078,71.095,16000000.0
2008-10-02 07:50:00,71.089,71.099,71.082,71.082,11200000.0
2008-10-02 07:51:00,71.08,71.083,71.069,71.069,38400000.0
2008-10-02 07:52:00,71.076,71.076,71.062,71.062,9600000.0
2008-10-02 07:53:00,71.06,71.06,71.044,71.044,10600000.0
2008-10-02 07:54:00,71.045,71.045,71.031,71.044,12800000.0
2008-10-02 07:55:00,71.034,71.05,71.034,71.039,30400000.0
2008-10-02 07:56:00,71.05,71.055,71.047,71.055,16000000.0
2008-10-02 07:57:00,71.047,71.047,71.031,71.031,17600000.0
2008-10-02 07:58:00,71.053,71.069,71.053,71.066,11200000.0
2008-10-02 07:59:00,71.066,71.066,71.054,71.054,17600000.0
2008-10-02 08:00:00,71.068,71.094,71.068,71.094,12800000.0
2008-10-02 08:01:00,71.074,71.074,71.053,71.053,11600000.0
2008-10-02 08:02:00,71.061,71.073,71.061,71.073,9600000.0
2008-10-02 08:03:00,71.063,71.067,71.053,71.058,16000000.0
2008-10-02 08:04:00,71.061,71.065,71.044,71.044,11200000.0
2008-10-02 08:05:00,70.977,70.999,70.963,70.994,12800000.0
2008-10-02 08:06:00,71.016,71.032,70.996,70.996,12800000.0
2008-10-02 08:07:00,70.975,70.98,70.956,70.961,16000000.0
2008-10-02 08:08:00,70.984,70.984,70.953,70.953,12800000.0
2008-10-02 08:09:00,70.943,70.943,70.929,70.929,12800000.0
2008-10-02 08:10:00,70.929,70.929,70.917,70.917,30400000.0
2008-10-02 08:11:00,70.918,70.918,70.881,70.89,12800000.0
2008-10-02 08:12:00,70.872,70.89,70.872,70.886,17600000.0
2008-10-02 08:13:00,70.895,70.896,70.877,70.877,14400000.0
2008-10-02 08:14:00,70.889,70.889,70.858,70.878,15400000.0
2008-10-02 08:15:00,70.836,70.836,70.799,70.799,10600000.0
2008-10-02 08:16:00,70.806,70.834,70.806,70.834,19200000.0
2008-10-02 08:17:00,70.87,70.887,70.867,70.867,11200000.0
2008-10-02 08:18:00,70.878,70.928,70.878,70.928,11200000.0
2008-10-02 08:19:00,70.95,71.013,70.95,71.011,11200000.0
2008-10-02 08:20:00,70.995,71.001,70.993,70.993,12800000.0
2008-10-02 08:21:00,71.001,71.009,71.001,71.002,11200000.0
2008-10-02 08:22:00,71.0,71.0,70.905,70.905,11200000.0
2008-10-02 08:23:00,70.921,70.969,70.921,70.969,16400000.0
2008-10-02 08:24:00,70.969,70.969,70.945,70.945,18000000.0
2008-10-02 08:25:00,70.953,70.959,70.948,70.958,12800000.0
2008-10-02 08:26:00,70.955,70.964,70.955,70.962,10600000.0
2008-10-02 08:27:00,70.951,70.962,70.951,70.96,11200000.0
2008-10-02 08:28:00,70.967,70.99,70.967,70.986,12800000.0
2008-10-02 08:29:00,70.975,70.975,70.963,70.963,11200000.0
2008-10-02 08:30:00,70.951,70.952,70.941,70.952,12800000.0
2008-10-02 08:31:00,70.969,70.969,70.948,70.962,12800000.0
2008-10-02 08:32:00,70.975,70.975,70.926,70.931,13800000.0
2008-10-02 08:33:00,70.929,70.929,70.912,70.917,41600000.0
2008-10-02 08:34:00,70.932,70.94,70.932,70.933,11200000.0
2008-10-02 08:35:00,70.951,70.967,70.949,70.955,48000000.0
2008-10-02 08:36:00,70.965,70.973,70.957,70.963,16000000.0
2008-10-02 08:37:00,70.961,70.966,70.954,70.956,14400000.0
2008-10-02 08:38:00,70.966,70.993,70.966,70.993,17600000.0
2008-10-02 08:39:00,70.994,70.997,70.983,70.997,14400000.0
2008-10-02 08:40:00,70.982,70.985,70.953,70.966,11200000.0
2008-10-02 08:41:00,70.967,70.97,70.962,70.966,32000000.0
2008-10-02 08:42:00,70.961,70.978,70.961,70.978,14400000.0
2008-10-02 08:43:00,70.976,70.987,70.967,70.987,12800000.0
2008-10-02 08:44:00,70.979,70.987,70.966,70.981,15400000.0
2008-10-02 08:45:00,70.989,70.994,70.982,70.983,12800000.0
2008-10-02 08:46:00,70.997,71.049,70.997,71.042,12800000.0
2008-10-02 08:47:00,71.046,71.046,71.017,71.017,24000000.0
2008-10-02 08:48:00,70.994,70.994,70.956,70.956,30400000.0
2008-10-02 08:49:00,70.939,70.939,70.893,70.893,8000000.0
2008-10-02 08:50:00,70.891,70.94,70.891,70.94,12800000.0
2008-10-02 08:51:00,70.935,70.935,70.91,70.91,22400000.0
2008-10-02 08:52:00,70.893,70.893,70.855,70.855,35600000.0
2008-10-02 08:53:00,70.871,70.884,70.867,70.881,56000000.0
2008-10-02 08:54:00,70.882,70.888,70.878,70.888,22400000.0
2008-10-02 08:55:00,70.878,70.883,70.854,70.854,17600000.0
2008-10-02 08:56:00,70.836,70.839,70.828,70.828,14400000.0
2008-10-02 08:57:00,70.84,70.841,70.834,70.839,43200000.0
2008-10-02 08:58:00,70.83,70.836,70.828,70.831,19200000.0
2008-10-02 08:59:00,70.835,70.849,70.835,70.839,14400000.0
2008-10-02 09:00:00,70.841,70.847,70.833,70.838,32400000.0
2008-10-02 09:01:00,70.857,70.888,70.857,70.888,32000000.0
2008-10-02 09:02:00,70.875,70.875,70.81,70.821,19200000.0
2008-10-02 09:03:00,70.826,70.84,70.811,70.811,16000000.0
2008-10-02 09:04:00,70.805,70.805,70.772,70.778,22400000.0
2008-10-02 09:05:00,70.785,70.809,70.785,70.809,19200000.0
2008-10-02 09:06:00,70.783,70.798,70.772,70.788,30400000.0
2008-10-02 09:07:00,70.799,70.823,70.79,70.79,19200000.0
2008-10-02 09:08:00,70.764,70.764,70.737,70.738,12800000.0
2008-10-02 09:09:00,70.724,70.741,70.723,70.732,46400000.0
2008-10-02 09:10:00,70.741,70.77,70.741,70.76,24000000.0
2008-10-02 09:11:00,70.735,70.735,70.719,70.719,28800000.0
2008-10-02 09:12:00,70.722,70.741,70.722,70.73,14400000.0
2008-10-02 09:13:00,70.73,70.744,70.713,70.744,12800000.0
2008-10-02 09:14:00,70.758,70.758,70.695,70.71,12800000.0
2008-10-02 09:15:00,70.668,70.668,70.618,70.618,30400000.0
2008-10-02 09:16:00,70.59,70.597,70.577,70.577,49000000.0
2008-10-02 09:17:00,70.571,70.575,70.559,70.57,77800000.0
2008-10-02 09:18:00,70.561,70.568,70.523,70.568,70800000.0
2008-10-02 09:19:00,70.576,70.576,70.528,70.528,65000000.0
2008-10-02 09:20:00,70.465,70.465,70.397,70.429,76200000.0
2008-10-02 09:21:00,70.428,70.441,70.409,70.409,50400000.0
2008-10-02 09:22:00,70.412,70.412,70.27,70.27,36200000.0
2008-10-02 09:23:00,70.259,70.338,70.259,70.338,69200000.0
2008-10-02 09:24:00,70.312,70.312,70.246,70.289,42000000.0
2008-10-02 09:25:00,70.3,70.3,70.248,70.248,19200000.0
2008-10-02 09:26:00,70.293,70.293,70.136,70.136,32000000.0
2008-10-02 09:27:00,70.14,70.169,70.14,70.155,70400000.0
2008-10-02 09:28:00,70.148,70.152,70.123,70.123,11200000.0
2008-10-02 09:29:00,70.122,70.122,70.064,70.064,37200000.0
2008-10-02 09:30:00,70.079,70.096,70.071,70.071,25000000.0
2008-10-02 09:31:00,70.043,70.045,70.031,70.031,12800000.0
2008-10-02 09:32:00,70.032,70.063,70.032,70.043,33600000.0
2008-10-02 09:33:00,70.045,70.075,70.045,70.069,29800000.0
2008-10-02 09:34:00,70.055,70.055,69.976,69.994,33600000.0
2008-10-02 09:35:00,69.984,69.984,69.896,69.896,53200000.0
2008-10-02 09:36:00,69.903,69.937,69.89,69.937,46800000.0
2008-10-02 09:37:00,69.952,69.997,69.952,69.997,33600000.0
2008-10-02 09:38:00,70.024,70.053,70.024,70.052,12800000.0
2008-10-02 09:39:00,70.065,70.065,70.023,70.023,43200000.0
2008-10-02 09:40:00,70.021,70.037,70.02,70.037,46400000.0
2008-10-02 09:41:00,70.017,70.017,69.997,69.997,30400000.0
2008-10-02 09:42:00,69.992,70.001,69.977,69.978,43200000.0
2008-10-02 09:43:00,69.976,69.997,69.976,69.979,55400000.0
2008-10-02 09:44:00,69.958,69.974,69.925,69.974,29800000.0
2008-10-02 09:45:00,69.959,69.959,69.932,69.958,18600000.0
2008-10-02 09:46:00,69.995,70.001,69.983,69.987,27200000.0
2008-10-02 09:47:00,69.989,70.018,69.989,70.005,12800000.0
2008-10-02 09:48:00,70.016,70.032,70.016,70.018,12800000.0
2008-10-02 09:49:00,70.005,70.032,70.005,70.032,16000000.0
2008-10-02 09:50:00,70.051,70.106,70.051,70.083,34000000.0
2008-10-02 09:51:00,70.05,70.05,70.04,70.047,84200000.0
2008-10-02 09:52:00,70.049,70.07,70.043,70.07,11600000.0
2008-10-02 09:53:00,70.078,70.078,70.043,70.05,29800000.0
2008-10-02 09:54:00,70.042,70.042,70.024,70.024,12800000.0
2008-10-02 09:55:00,70.009,70.009,69.963,69.963,33600000.0
2008-10-02 09:56:00,69.961,69.964,69.957,69.961,36200000.0
2008-10-02 09:57:00,69.948,69.961,69.947,69.955,24000000.0
2008-10-02 09:58:00,69.932,69.932,69.864,69.869,32400000.0
2008-10-02 09:59:00,69.871,69.956,69.871,69.954,51200000.0
2008-10-02 10:00:00,69.954,69.959,69.943,69.943,62400000.0
2008-10-02 10:01:00,69.93,69.954,69.93,69.95,17600000.0
2008-10-02 10:02:00,69.954,69.988,69.954,69.961,37200000.0
2008-10-02 10:03:00,69.95,69.955,69.929,69.939,44800000.0
2008-10-02 10:04:00,69.934,69.949,69.934,69.949,40000000.0
2008-10-02 10:05:00,69.958,69.971,69.958,69.961,38400000.0
2008-10-02 10:06:00,69.948,69.948,69.936,69.942,33600000.0
2008-10-02 10:07:00,69.946,69.965,69.946,69.959,43200000.0
2008-10-02 10:08:00,69.987,70.029,69.987,70.028,49600000.0
2008-10-02 10:09:00,70.038,70.038,70.007,70.022,12800000.0
2008-10-02 10:10:00,70.021,70.033,70.016,70.026,46400000.0
2008-10-02 10:11:00,70.022,70.051,70.022,70.051,57600000.0
2008-10-02 10:12:00,70.093,70.144,70.073,70.144,57600000.0
2008-10-02 10:13:00,70.159,70.222,70.159,70.222,41600000.0
2008-10-02 10:14:00,70.235,70.237,70.197,70.197,30400000.0
2008-10-02 10:15:00,70.211,70.211,70.194,70.197,29800000.0
2008-10-02 10:16:00,70.203,70.203,70.189,70.189,18000000.0
2008-10-02 10:17:00,70.207,70.241,70.207,70.216,12800000.0
2008-10-02 10:18:00,70.196,70.206,70.191,70.193,12800000.0
2008-10-02 10:19:00,70.187,70.199,70.187,70.199,75200000.0
2008-10-02 10:20:00,70.189,70.189,70.142,70.142,16000000.0
2008-10-02 10:21:00,70.134,70.134,70.087,70.094,35200000.0
2008-10-02 10:22:00,70.107,70.126,70.107,70.118,16000000.0
2008-10-02 10:23:00,70.098,70.109,70.098,70.101,33600000.0
2008-10-02 10:24:00,70.095,70.095,70.084,70.086,43200000.0
2008-10-02 10:25:00,70.093,70.099,70.081,70.082,63400000.0
2008-10-02 10:26:00,70.093,70.094,70.078,70.094,36800000.0
2008-10-02 10:27:00,70.108,70.136,70.108,70.136,52800000.0
2008-10-02 10:28:00,70.163,70.176,70.158,70.176,88400000.0
2008-10-02 10:29:00,70.2,70.225,70.2,70.219,17600000.0
2008-10-02 10:30:00,70.236,70.249,70.235,70.249,27200000.0
2008-10-02 10:31:00,70.246,70.319,70.246,70.319,31400000.0
2008-10-02 10:32:00,70.349,70.392,70.349,70.364,45600000.0
2008-10-02 10:33:00,70.362,70.373,70.342,70.342,35200000.0
2008-10-02 10:34:00,70.336,70.34,70.328,70.328,17600000.0
2008-10-02 10:35:00,70.318,70.318,70.287,70.304,12800000.0
2008-10-02 10:36:00,70.306,70.307,70.3,70.3,11200000.0
2008-10-02 10:37:00,70.308,70.329,70.308,70.329,19200000.0
2008-10-02 10:38:00,70.329,70.329,70.317,70.322,28800000.0
2008-10-02 10:39:00,70.323,70.324,70.315,70.315,16000000.0
2008-10-02 10:40:00,70.344,70.351,70.339,70.339,24000000.0
2008-10-02 10:41:00,70.344,70.359,70.343,70.359,57600000.0
2008-10-02 10:42:00,70.359,70.366,70.358,70.366,38400000.0
2008-10-02 10:43:00,70.378,70.419,70.378,70.419,9600000.0
2008-10-02 10:44:00,70.45,70.466,70.45,70.455,19200000.0
2008-10-02 10:45:00,70.463,70.484,70.463,70.484,22400000.0
2008-10-02 10:46:00,70.492,70.519,70.492,70.519,28800000.0
2008-10-02 10:47:00,70.518,70.518,70.481,70.481,25600000.0
2008-10-02 10:48:00,70.484,70.485,70.453,70.483,37200000.0
2008-10-02 10:49:00,70.478,70.478,70.455,70.473,25000000.0
2008-10-02 10:50:00,70.46,70.46,70.431,70.431,59200000.0
2008-10-02 10:51:00,70.413,70.413,70.399,70.399,68600000.0
2008-10-02 10:52:00,70.415,70.418,70.41,70.412,34600000.0
2008-10-02 10:53:00,70.389,70.428,70.389,70.428,58600000.0
2008-10-02 10:54:00,70.433,70.455,70.433,70.441,54400000.0
2008-10-02 10:55:00,70.402,70.447,70.402,70.441,41000000.0
2008-10-02 10:56:00,70.426,70.426,70.412,70.421,45200000.0
2008-10-02 10:57:00,70.403,70.407,70.391,70.391,33600000.0
2008-10-02 10:58:00,70.386,70.407,70.386,70.395,40000000.0
2008-10-02 10:59:00,70.384,70.403,70.384,70.398,49600000.0
2008-10-02 11:00:00,70.401,70.405,70.393,70.403,51200000.0
2008-10-02 11:01:00,70.407,70.422,70.398,70.422,12200000.0
2008-10-02 11:02:00,70.436,70.458,70.436,70.454,19200000.0
2008-10-02 11:03:00,70.463,70.474,70.453,70.453,36800000.0
2008-10-02 11:04:00,70.45,70.462,70.439,70.439,27200000.0
2008-10-02 11:05:00,70.436,70.436,70.422,70.422,11200000.0
2008-10-02 11:06:00,70.423,70.423,70.417,70.418,31200000.0
2008-10-02 11:07:00,70.419,70.425,70.418,70.421,46400000.0
2008-10-02 11:08:00,70.42,70.42,70.406,70.406,32000000.0
2008-10-02 11:09:00,70.421,70.43,70.418,70.429,75200000.0
2008-10-02 11:10:00,70.428,70.428,70.416,70.418,37200000.0
2008-10-02 11:11:00,70.419,70.424,70.413,70.42,52600000.0
2008-10-02 11:12:00,70.425,70.435,70.42,70.423,69800000.0
2008-10-02 11:13:00,70.433,70.454,70.433,70.446,12800000.0
2008-10-02 11:14:00,70.425,70.432,70.422,70.427,56400000.0
2008-10-02 11:15:00,70.426,70.426,70.417,70.418,11200000.0
2008-10-02 11:16:00,70.463,70.531,70.463,70.531,17600000.0
2008-10-02 11:17:00,70.567,70.568,70.525,70.525,54800000.0
2008-10-02 11:18:00,70.52,70.52,70.504,70.509,72400000.0
2008-10-02 11:19:00,70.474,70.48,70.465,70.468,56000000.0
2008-10-02 11:20:00,70.462,70.468,70.458,70.462,35200000.0
2008-10-02 11:21:00,70.462,70.471,70.452,70.468,40400000.0
2008-10-02 11:22:00,70.459,70.459,70.44,70.44,42000000.0
2008-10-02 11:23:00,70.445,70.474,70.433,70.468,51200000.0
2008-10-02 11:24:00,70.443,70.452,70.443,70.45,51600000.0
2008-10-02 11:25:00,70.467,70.486,70.455,70.486,35200000.0
2008-10-02 11:26:00,70.491,70.503,70.489,70.503,26000000.0
2008-10-02 11:27:00,70.516,70.522,70.513,70.515,12800000.0
2008-10-02 11:28:00,70.513,70.525,70.513,70.513,41600000.0
2008-10-02 11:29:00,70.525,70.533,70.524,70.533,43200000.0
2008-10-02 11:30:00,70.561,70.561,70.554,70.555,11200000.0
2008-10-02 11:31:00,70.557,70.565,70.54,70.54,27200000.0
2008-10-02 11:32:00,70.551,70.551,70.533,70.533,35200000.0
2008-10-02 11:33:00,70.537,70.544,70.524,70.524,17000000.0
2008-10-02 11:34:00,70.534,70.539,70.521,70.521,34000000.0
2008-10-02 11:35:00,70.523,70.541,70.523,70.541,17600000.0
2008-10-02 11:36:00,70.541,70.549,70.524,70.528,43600000.0
2008-10-02 11:37:00,70.519,70.531,70.519,70.531,42000000.0
2008-10-02 11:38:00,70.548,70.57,70.548,70.57,27200000.0
2008-10-02 11:39:00,70.569,70.569,70.56,70.561,11200000.0
2008-10-02 11:40:00,70.577,70.587,70.564,70.564,22800000.0
2008-10-02 11:41:00,70.56,70.569,70.55,70.569,38400000.0
2008-10-02 11:42:00,70.594,70.637,70.594,70.637,38400000.0
2008-10-02 11:43:00,70.672,70.672,70.658,70.672,17600000.0
2008-10-02 11:44:00,70.695,70.708,70.681,70.681,59200000.0
2008-10-02 11:45:00,70.673,70.68,70.673,70.674,49600000.0
2008-10-02 11:46:00,70.672,70.672,70.658,70.661,11200000.0
2008-10-02 11:47:00,70.65,70.65,70.623,70.623,55800000.0
2008-10-02 11:48:00,70.595,70.595,70.552,70.552,14400000.0
2008-10-02 11:49:00,70.552,70.585,70.552,70.584,42000000.0
2008-10-02 11:50:00,70.558,70.561,70.547,70.555,44800000.0
2008-10-02 11:51:00,70.56,70.567,70.553,70.557,44800000.0
2008-10-02 11:52:00,70.531,70.552,70.531,70.538,31400000.0
2008-10-02 11:53:00,70.557,70.56,70.547,70.549,34600000.0
2008-10-02 11:54:00,70.55,70.55,70.538,70.548,48000000.0
2008-10-02 11:55:00,70.536,70.536,70.519,70.519,45200000.0
2008-10-02 11:56:00,70.53,70.541,70.53,70.538,63800000.0
2008-10-02 11:57:00,70.528,70.528,70.52,70.527,22400000.0
2008-10-02 11:58:00,70.524,70.526,70.514,70.515,40400000.0
2008-10-02 11:59:00,70.515,70.519,70.511,70.511,51200000.0
2008-10-02 12:00:00,70.506,70.51,70.502,70.505,36800000.0
2008-10-02 12:01:00,70.459,70.459,70.436,70.449,18600000.0
2008-10-02 12:02:00,70.448,70.471,70.448,70.463,12800000.0
2008-10-02 12:03:00,70.467,70.486,70.462,70.486,51600000.0
2008-10-02 12:04:00,70.496,70.496,70.482,70.482,24400000.0
2008-10-02 12:05:00,70.463,70.463,70.44,70.44,28800000.0
2008-10-02 12:06:00,70.412,70.412,70.385,70.398,24000000.0
2008-10-02 12:07:00,70.426,70.458,70.426,70.453,21200000.0
2008-10-02 12:08:00,70.467,70.473,70.464,70.466,43200000.0
2008-10-02 12:09:00,70.467,70.471,70.457,70.468,25600000.0
2008-10-02 12:10:00,70.455,70.455,70.437,70.455,11200000.0
2008-10-02 12:11:00,70.47,70.494,70.47,70.494,27600000.0
2008-10-02 12:12:00,70.488,70.503,70.488,70.498,30400000.0
2008-10-02 12:13:00,70.503,70.524,70.503,70.524,14400000.0
2008-10-02 12:14:00,70.531,70.531,70.506,70.508,16000000.0
2008-10-02 12:15:00,70.501,70.506,70.494,70.495,27200000.0
2008-10-02 12:16:00,70.484,70.492,70.478,70.492,27200000.0
2008-10-02 12:17:00,70.494,70.494,70.487,70.488,43200000.0
2008-10-02 12:18:00,70.49,70.5,70.489,70.5,25600000.0
2008-10-02 12:19:00,70.492,70.492,70.473,70.488,35600000.0
2008-10-02 12:20:00,70.491,70.491,70.477,70.479,36800000.0
2008-10-02 12:21:00,70.472,70.491,70.456,70.462,59200000.0
2008-10-02 12:22:00,70.441,70.442,70.434,70.434,30400000.0
2008-10-02 12:23:00,70.447,70.476,70.447,70.476,32400000.0
2008-10-02 12:24:00,70.47,70.478,70.466,70.476,33600000.0
2008-10-02 12:25:00,70.474,70.493,70.474,70.485,22800000.0
2008-10-02 12:26:00,70.491,70.495,70.486,70.495,30400000.0
2008-10-02 12:27:00,70.493,70.494,70.487,70.487,29800000.0
2008-10-02 12:28:00,70.484,70.486,70.479,70.48,61200000.0
2008-10-02 12:29:00,70.402,70.523,70.367,70.4,115400000.0
2008-10-02 12:30:00,70.494,70.502,70.409,70.502,46400000.0
2008-10-02 12:31:00,70.503,70.506,70.499,70.504,70400000.0
2008-10-02 12:32:00,70.506,70.514,70.506,70.512,28800000.0
2008-10-02 12:33:00,70.489,70.489,70.456,70.487,40000000.0
2008-10-02 12:34:00,70.504,70.505,70.496,70.496,27200000.0
2008-10-02 12:35:00,70.508,70.532,70.508,70.532,25600000.0
2008-10-02 12:36:00,70.537,70.548,70.537,70.548,48000000.0
2008-10-02 12:37:00,70.535,70.535,70.512,70.519,14400000.0
2008-10-02 12:38:00,70.549,70.549,70.539,70.548,13800000.0
2008-10-02 12:39:00,70.553,70.553,70.544,70.544,24000000.0
2008-10-02 12:40:00,70.533,70.533,70.523,70.523,16000000.0
2008-10-02 12:41:00,70.513,70.52,70.512,70.52,22400000.0
2008-10-02 12:42:00,70.52,70.525,70.515,70.515,22400000.0
2008-10-02 12:43:00,70.517,70.523,70.516,70.518,36800000.0
2008-10-02 12:44:00,70.512,70.516,70.502,70.516,22400000.0
2008-10-02 12:45:00,70.495,70.502,70.487,70.502,34800000.0
2008-10-02 12:46:00,70.495,70.503,70.495,70.503,44800000.0
2008-10-02 12:47:00,70.521,70.531,70.521,70.531,30400000.0
2008-10-02 12:48:00,70.544,70.563,70.544,70.563,32000000.0
2008-10-02 12:49:00,70.569,70.59,70.569,70.589,40000000.0
2008-10-02 12:50:00,70.59,70.604,70.586,70.592,16000000.0
2008-10-02 12:51:00,70.573,70.573,70.563,70.571,22400000.0
2008-10-02 12:52:00,70.569,70.574,70.565,70.574,25000000.0
2008-10-02 12:53:00,70.563,70.576,70.563,70.564,11200000.0
2008-10-02 12:54:00,70.522,70.527,70.519,70.519,11200000.0
2008-10-02 12:55:00,70.518,70.518,70.475,70.475,24000000.0
2008-10-02 12:56:00,70.445,70.449,70.442,70.442,12800000.0
2008-10-02 12:57:00,70.436,70.444,70.43,70.432,27200000.0
2008-10-02 12:58:00,70.428,70.428,70.396,70.406,12800000.0
2008-10-02 12:59:00,70.418,70.418,70.394,70.394,14400000.0
2008-10-02 13:00:00,70.402,70.426,70.402,70.426,15400000.0
2008-10-02 13:01:00,70.459,70.466,70.455,70.466,17000000.0
2008-10-02 13:02:00,70.457,70.459,70.448,70.448,12200000.0
2008-10-02 13:03:00,70.442,70.442,70.375,70.375,12800000.0
2008-10-02 13:04:00,70.381,70.408,70.381,70.408,16400000.0
2008-10-02 13:05:00,70.41,70.41,70.385,70.385,13600000.0
2008-10-02 13:06:00,70.383,70.386,70.369,70.369,17600000.0
2008-10-02 13:07:00,70.353,70.353,70.345,70.349,12200000.0
2008-10-02 13:08:00,70.36,70.379,70.36,70.379,32400000.0
2008-10-02 13:09:00,70.381,70.381,70.359,70.359,28800000.0
2008-10-02 13:10:00,70.348,70.354,70.342,70.348,32000000.0
2008-10-02 13:11:00,70.366,70.408,70.366,70.408,18600000.0
2008-10-02 13:12:00,70.403,70.403,70.355,70.355,16000000.0
2008-10-02 13:13:00,70.346,70.357,70.341,70.345,11200000.0
2008-10-02 13:14:00,70.331,70.348,70.331,70.346,10000000.0
2008-10-02 13:15:00,70.361,70.365,70.357,70.363,10600000.0
2008-10-02 13:16:00,70.307,70.33,70.307,70.324,25600000.0
2008-10-02 13:17:00,70.36,70.386,70.356,70.386,12800000.0
2008-10-02 13:18:00,70.388,70.388,70.376,70.376,56000000.0
2008-10-02 13:19:00,70.368,70.374,70.358,70.369,14400000.0
2008-10-02 13:20:00,70.38,70.399,70.366,70.366,12800000.0
2008-10-02 13:21:00,70.341,70.359,70.339,70.352,56000000.0
2008-10-02 13:22:00,70.348,70.348,70.322,70.326,10600000.0
2008-10-02 13:23:00,70.323,70.323,70.274,70.274,12800000.0
2008-10-02 13:24:00,70.266,70.279,70.266,70.269,14400000.0
2008-10-02 13:25:00,70.253,70.262,70.243,70.251,33600000.0
2008-10-02 13:26:00,70.264,70.264,70.238,70.238,24000000.0
2008-10-02 13:27:00,70.258,70.298,70.258,70.289,40000000.0
2008-10-02 13:28:00,70.274,70.276,70.268,70.274,20800000.0
2008-10-02 13:29:00,70.29,70.318,70.29,70.318,22400000.0
2008-10-02 13:30:00,70.325,70.328,70.317,70.32,36800000.0
2008-10-02 13:31:00,70.318,70.329,70.313,70.329,11200000.0
2008-10-02 13:32:00,70.332,70.338,70.318,70.318,17600000.0
2008-10-02 13:33:00,70.301,70.314,70.286,70.314,12200000.0
2008-10-02 13:34:00,70.221,70.25,70.221,70.248,12800000.0
2008-10-02 13:35:00,70.249,70.264,70.249,70.259,12800000.0
2008-10-02 13:36:00,70.266,70.288,70.266,70.288,47400000.0
2008-10-02 13:37:00,70.278,70.294,70.278,70.294,24400000.0
2008-10-02 13:38:00,70.284,70.306,70.271,70.306,28800000.0
2008-10-02 13:39:00,70.292,70.292,70.266,70.266,25600000.0
2008-10-02 13:40:00,70.264,70.304,70.264,70.288,12800000.0
2008-10-02 13:41:00,70.259,70.259,70.232,70.249,16000000.0
2008-10-02 13:42:00,70.256,70.298,70.256,70.296,12800000.0
2008-10-02 13:43:00,70.32,70.35,70.32,70.332,25600000.0
2008-10-02 13:44:00,70.322,70.334,70.322,70.327,29200000.0
2008-10-02 13:45:00,70.348,70.348,70.321,70.321,12800000.0
2008-10-02 13:46:00,70.314,70.314,70.305,70.314,14400000.0
2008-10-02 13:47:00,70.302,70.312,70.297,70.299,27200000.0
2008-10-02 13:48:00,70.3,70.3,70.288,70.288,14400000.0
2008-10-02 13:49:00,70.287,70.292,70.284,70.286,33600000.0
2008-10-02 13:50:00,70.309,70.326,70.303,70.326,32400000.0
2008-10-02 13:51:00,70.342,70.355,70.342,70.348,16000000.0
2008-10-02 13:52:00,70.351,70.352,70.334,70.334,40000000.0
2008-10-02 13:53:00,70.342,70.354,70.337,70.349,37200000.0
2008-10-02 13:54:00,70.35,70.361,70.35,70.361,23400000.0
2008-10-02 13:55:00,70.369,70.377,70.369,70.377,11200000.0
2008-10-02 13:56:00,70.383,70.39,70.378,70.378,14400000.0
2008-10-02 13:57:00,70.381,70.427,70.381,70.427,14400000.0
2008-10-02 13:58:00,70.436,70.436,70.426,70.435,32000000.0
2008-10-02 13:59:00,70.435,70.443,70.42,70.443,48400000.0
2008-10-02 14:00:00,70.446,70.446,70.426,70.435,32000000.0
2008-10-02 14:01:00,70.437,70.437,70.425,70.425,14400000.0
2008-10-02 14:02:00,70.441,70.464,70.441,70.457,28800000.0
2008-10-02 14:03:00,70.462,70.47,70.46,70.47,14400000.0
2008-10-02 14:04:00,70.47,70.495,70.47,70.492,14400000.0
2008-10-02 14:05:00,70.516,70.534,70.516,70.534,25600000.0
2008-10-02 14:06:00,70.535,70.539,70.523,70.525,17600000.0
2008-10-02 14:07:00,70.521,70.548,70.521,70.548,12800000.0
2008-10-02 14:08:00,70.556,70.587,70.556,70.586,24000000.0
2008-10-02 14:09:00,70.589,70.594,70.577,70.587,11200000.0
2008-10-02 14:10:00,70.586,70.586,70.543,70.543,17600000.0
2008-10-02 14:11:00,70.531,70.54,70.531,70.538,12800000.0
2008-10-02 14:12:00,70.53,70.537,70.53,70.535,12800000.0
2008-10-02 14:13:00,70.533,70.533,70.508,70.512,24000000.0
2008-10-02 14:14:00,70.516,70.532,70.515,70.532,20800000.0
2008-10-02 14:15:00,70.53,70.53,70.493,70.493,33600000.0
2008-10-02 14:16:00,70.498,70.507,70.494,70.507,28000000.0
2008-10-02 14:17:00,70.5,70.508,70.474,70.474,11200000.0
2008-10-02 14:18:00,70.43,70.439,70.419,70.422,16800000.0
2008-10-02 14:19:00,70.487,70.487,70.479,70.479,40000000.0
2008-10-02 14:20:00,70.494,70.506,70.494,70.502,14400000.0
2008-10-02 14:21:00,70.499,70.507,70.495,70.507,33600000.0
2008-10-02 14:22:00,70.5,70.5,70.448,70.448,14400000.0
2008-10-02 14:23:00,70.392,70.392,70.374,70.376,17600000.0
2008-10-02 14:24:00,70.365,70.365,70.314,70.314,36800000.0
2008-10-02 14:25:00,70.298,70.335,70.298,70.331,12200000.0
2008-10-02 14:26:00,70.345,70.347,70.341,70.343,19200000.0
2008-10-02 14:27:00,70.343,70.355,70.34,70.355,11200000.0
2008-10-02 14:28:00,70.371,70.403,70.365,70.403,11200000.0
2008-10-02 14:29:00,70.42,70.436,70.42,70.426,12800000.0
2008-10-02 14:30:00,70.404,70.405,70.278,70.278,11600000.0
2008-10-02 14:31:00,70.34,70.34,70.238,70.327,16000000.0
2008-10-02 14:32:00,70.325,70.329,70.311,70.311,12800000.0
2008-10-02 14:33:00,70.323,70.345,70.317,70.345,17600000.0
2008-10-02 14:34:00,70.315,70.388,70.315,70.368,17600000.0
2008-10-02 14:35:00,70.328,70.328,70.256,70.256,10600000.0
2008-10-02 14:36:00,70.156,70.215,70.156,70.215,12800000.0
2008-10-02 14:37:00,70.199,70.214,70.188,70.207,12800000.0
2008-10-02 14:38:00,70.208,70.215,70.207,70.214,11200000.0
2008-10-02 14:39:00,70.234,70.253,70.234,70.241,17600000.0
2008-10-02 14:40:00,70.251,70.262,70.241,70.244,16000000.0
2008-10-02 14:41:00,70.266,70.28,70.266,70.276,11600000.0
2008-10-02 14:42:00,70.263,70.263,70.219,70.219,12800000.0
2008-10-02 14:43:00,70.201,70.211,70.189,70.206,18000000.0
2008-10-02 14:44:00,70.224,70.225,70.213,70.225,12800000.0
2008-10-02 14:45:00,70.207,70.221,70.187,70.187,12800000.0
2008-10-02 14:46:00,70.152,70.153,70.147,70.15,17600000.0
2008-10-02 14:47:00,70.15,70.161,70.15,70.156,12800000.0
2008-10-02 14:48:00,70.157,70.165,70.157,70.165,11200000.0
2008-10-02 14:49:00,70.132,70.132,70.067,70.067,16000000.0
2008-10-02 14:50:00,70.063,70.096,70.057,70.064,12800000.0
2008-10-02 14:51:00,70.052,70.052,70.013,70.013,17600000.0
2008-10-02 14:52:00,70.012,70.013,69.966,69.966,14400000.0
2008-10-02 14:53:00,69.917,69.971,69.917,69.971,11200000.0
2008-10-02 14:54:00,69.983,69.983,69.948,69.948,12800000.0
2008-10-02 14:55:00,69.937,69.937,69.88,69.88,11200000.0
2008-10-02 14:56:00,69.855,69.855,69.795,69.795,16000000.0
2008-10-02 14:57:00,69.836,69.836,69.802,69.803,13200000.0
2008-10-02 14:58:00,69.803,69.851,69.803,69.851,13800000.0
2008-10-02 14:59:00,69.895,69.901,69.892,69.897,12800000.0
2008-10-02 15:00:00,69.905,69.923,69.902,69.923,16400000.0
2008-10-02 15:01:00,69.939,70.012,69.939,70.012,17600000.0
2008-10-02 15:02:00,70.038,70.038,70.001,70.001,11200000.0
2008-10-02 15:03:00,69.993,70.014,69.993,70.003,11200000.0
2008-10-02 15:04:00,69.985,70.03,69.985,70.03,16000000.0
2008-10-02 15:05:00,70.029,70.031,70.027,70.028,12800000.0
2008-10-02 15:06:00,70.017,70.073,70.017,70.073,11200000.0
2008-10-02 15:07:00,70.09,70.093,70.072,70.093,11600000.0
2008-10-02 15:08:00,70.114,70.148,70.114,70.148,11200000.0
2008-10-02 15:09:00,70.164,70.238,70.164,70.238,14800000.0
2008-10-02 15:10:00,70.281,70.317,70.281,70.317,16000000.0
2008-10-02 15:11:00,70.325,70.343,70.321,70.343,11200000.0
2008-10-02 15:12:00,70.316,70.321,70.279,70.279,12800000.0
2008-10-02 15:13:00,70.275,70.28,70.271,70.275,12800000.0
2008-10-02 15:14:00,70.209,70.209,70.152,70.167,16000000.0
2008-10-02 15:15:00,70.164,70.164,70.098,70.098,17600000.0
2008-10-02 15:16:00,70.128,70.139,70.128,70.132,12800000.0
2008-10-02 15:17:00,70.151,70.151,70.123,70.138,14400000.0
2008-10-02 15:18:00,70.126,70.133,70.096,70.096,12800000.0
2008-10-02 15:19:00,70.108,70.179,70.108,70.179,16000000.0
2008-10-02 15:20:00,70.182,70.182,70.174,70.179,16000000.0
2008-10-02 15:21:00,70.182,70.196,70.089,70.196,17600000.0
2008-10-02 15:22:00,70.216,70.25,70.216,70.236,11200000.0
2008-10-02 15:23:00,70.246,70.246,70.233,70.241,11200000.0
2008-10-02 15:24:00,70.235,70.235,70.179,70.179,11200000.0
2008-10-02 15:25:00,70.186,70.216,70.186,70.194,12800000.0
2008-10-02 15:26:00,70.189,70.223,70.189,70.223,14400000.0
2008-10-02 15:27:00,70.24,70.24,70.182,70.182,12800000.0
2008-10-02 15:28:00,70.18,70.195,70.17,70.173,12800000.0
2008-10-02 15:29:00,70.155,70.158,70.149,70.149,17600000.0
2008-10-02 15:30:00,70.204,70.245,70.204,70.243,17600000.0
2008-10-02 15:31:00,70.258,70.266,70.255,70.261,12800000.0
2008-10-02 15:32:00,70.293,70.31,70.293,70.31,11200000.0
2008-10-02 15:33:00,70.322,70.331,70.322,70.324,11200000.0
2008-10-02 15:34:00,70.32,70.323,70.314,70.317,11200000.0
2008-10-02 15:35:00,70.309,70.309,70.286,70.287,12200000.0
2008-10-02 15:36:00,70.259,70.259,70.222,70.223,13800000.0
2008-10-02 15:37:00,70.221,70.225,70.215,70.222,16000000.0
2008-10-02 15:38:00,70.235,70.235,70.201,70.21,15400000.0
2008-10-02 15:39:00,70.189,70.199,70.179,70.193,14400000.0
2008-10-02 15:40:00,70.198,70.205,70.189,70.205,13200000.0
2008-10-02 15:41:00,70.192,70.198,70.179,70.179,16000000.0
2008-10-02 15:42:00,70.192,70.217,70.14,70.217,17600000.0
2008-10-02 15:43:00,70.191,70.191,70.112,70.112,12800000.0
2008-10-02 15:44:00,70.105,70.109,70.09,70.091,12800000.0
2008-10-02 15:45:00,70.081,70.092,70.073,70.092,12800000.0
2008-10-02 15:46:00,70.107,70.107,70.1,70.102,11200000.0
2008-10-02 15:47:00,70.094,70.108,70.094,70.108,10600000.0
2008-10-02 15:48:00,70.118,70.134,70.118,70.119,12800000.0
2008-10-02 15:49:00,70.102,70.125,70.102,70.125,11200000.0
2008-10-02 15:50:00,70.126,70.127,70.098,70.098,14400000.0
2008-10-02 15:51:00,70.081,70.081,70.009,70.009,10600000.0
2008-10-02 15:52:00,69.966,69.966,69.923,69.923,11200000.0
2008-10-02 15:53:00,69.919,69.944,69.919,69.92,12800000.0
2008-10-02 15:54:00,69.924,69.932,69.921,69.932,17600000.0
2008-10-02 15:55:00,69.939,69.969,69.938,69.969,17600000.0
2008-10-02 15:56:00,69.99,70.034,69.99,70.034,11200000.0
2008-10-02 15:57:00,70.043,70.043,70.027,70.027,13800000.0
2008-10-02 15:58:00,70.042,70.09,70.042,70.09,11200000.0
2008-10-02 15:59:00,70.079,70.079,70.037,70.037,11200000.0
2008-10-02 16:00:00,69.993,70.018,69.993,70.014,11200000.0
2008-10-02 16:01:00,70.0,70.003,69.996,70.003,11200000.0
2008-10-02 16:02:00,69.992,69.997,69.981,69.997,17600000.0
2008-10-02 16:03:00,69.998,70.044,69.998,70.044,12800000.0
2008-10-02 16:04:00,69.997,70.003,69.914,70.003,11200000.0
2008-10-02 16:05:00,69.997,70.023,69.997,70.012,14400000.0
2008-10-02 16:06:00,69.997,70.003,69.971,69.98,16000000.0
2008-10-02 16:07:00,69.972,69.981,69.971,69.975,11200000.0
2008-10-02 16:08:00,69.968,70.004,69.968,70.004,11200000.0
2008-10-02 16:09:00,70.016,70.035,70.009,70.035,17600000.0
2008-10-02 16:10:00,70.051,70.07,70.051,70.07,12800000.0
2008-10-02 16:11:00,70.134,70.146,70.121,70.132,11200000.0
2008-10-02 16:12:00,70.12,70.122,70.087,70.113,17600000.0
2008-10-02 16:13:00,70.157,70.169,70.157,70.158,11200000.0
2008-10-02 16:14:00,70.186,70.205,70.186,70.204,14400000.0
2008-10-02 16:15:00,70.202,70.205,70.183,70.205,11200000.0
2008-10-02 16:16:00,70.208,70.208,70.169,70.169,11200000.0
2008-10-02 16:17:00,70.116,70.116,70.085,70.085,17600000.0
2008-10-02 16:18:00,70.08,70.08,70.055,70.079,9600000.0
2008-10-02 16:19:00,70.099,70.126,70.09,70.11,11200000.0
2008-10-02 16:20:00,70.102,70.102,70.072,70.081,11200000.0
2008-10-02 16:21:00,70.057,70.057,70.035,70.035,11200000.0
2008-10-02 16:22:00,70.033,70.036,70.031,70.032,11200000.0
2008-10-02 16:23:00,70.015,70.015,70.0,70.0,12800000.0
2008-10-02 16:24:00,70.01,70.011,69.985,69.985,11200000.0
2008-10-02 16:25:00,69.969,69.986,69.969,69.969,12800000.0
2008-10-02 16:26:00,69.96,69.981,69.96,69.977,12800000.0
2008-10-02 16:27:00,69.997,70.003,69.994,69.994,17600000.0
2008-10-02 16:28:00,69.99,69.99,69.981,69.985,10600000.0
2008-10-02 16:29:00,69.978,69.978,69.963,69.971,14800000.0
2008-10-02 16:30:00,69.988,69.991,69.982,69.982,14800000.0
2008-10-02 16:31:00,69.997,70.014,69.997,70.006,14400000.0
2008-10-02 16:32:00,69.977,70.004,69.975,70.004,8000000.0
2008-10-02 16:33:00,70.034,70.049,70.022,70.022,14400000.0
2008-10-02 16:34:00,69.998,69.998,69.951,69.965,17600000.0
2008-10-02 16:35:00,69.955,69.967,69.938,69.967,12800000.0
2008-10-02 16:36:00,69.989,69.998,69.986,69.988,11200000.0
2008-10-02 16:37:00,69.967,69.967,69.954,69.964,12800000.0
2008-10-02 16:38:00,69.967,69.984,69.967,69.984,14400000.0
2008-10-02 16:39:00,69.981,69.981,69.963,69.975,12800000.0
2008-10-02 16:40:00,69.957,69.957,69.915,69.915,17600000.0
2008-10-02 16:41:00,69.897,69.897,69.868,69.894,12800000.0
2008-10-02 16:42:00,69.919,69.931,69.905,69.905,11200000.0
2008-10-02 16:43:00,69.874,69.874,69.839,69.839,12800000.0
2008-10-02 16:44:00,69.841,69.872,69.841,69.872,11200000.0
2008-10-02 16:45:00,69.844,69.844,69.828,69.844,11200000.0
2008-10-02 16:46:00,69.822,69.822,69.8,69.804,14400000.0
2008-10-02 16:47:00,69.811,69.823,69.804,69.813,17600000.0
2008-10-02 16:48:00,69.796,69.796,69.747,69.756,11200000.0
2008-10-02 16:49:00,69.758,69.777,69.757,69.777,12800000.0
2008-10-02 16:50:00,69.803,69.85,69.803,69.847,17600000.0
2008-10-02 16:51:00,69.811,69.835,69.774,69.774,11200000.0
2008-10-02 16:52:00,69.848,69.867,69.843,69.854,17600000.0
2008-10-02 16:53:00,69.845,69.845,69.825,69.832,17600000.0
2008-10-02 16:54:00,69.827,69.827,69.814,69.823,9600000.0
2008-10-02 16:55:00,69.801,69.807,69.795,69.801,14400000.0
2008-10-02 16:56:00,69.801,69.841,69.801,69.828,12800000.0
2008-10-02 16:57:00,69.833,69.842,69.83,69.834,16000000.0
2008-10-02 16:58:00,69.82,69.82,69.779,69.779,12200000.0
2008-10-02 16:59:00,69.763,69.763,69.669,69.669,12800000.0
2008-10-02 17:00:00,69.609,69.68,69.609,69.68,11200000.0
2008-10-02 17:01:00,69.698,69.712,69.609,69.712,12800000.0
2008-10-02 17:02:00,69.714,69.714,69.695,69.695,16000000.0
2008-10-02 17:03:00,69.66,69.66,69.651,69.652,11200000.0
2008-10-02 17:04:00,69.632,69.632,69.587,69.587,11600000.0
2008-10-02 17:05:00,69.585,69.604,69.585,69.594,17600000.0
2008-10-02 17:06:00,69.592,69.607,69.588,69.597,11200000.0
2008-10-02 17:07:00,69.578,69.578,69.555,69.562,11200000.0
2008-10-02 17:08:00,69.535,69.535,69.506,69.507,17600000.0
2008-10-02 17:09:00,69.492,69.498,69.48,69.48,16000000.0
2008-10-02 17:10:00,69.456,69.459,69.45,69.45,11200000.0
2008-10-02 17:11:00,69.48,69.487,69.467,69.487,12800000.0
2008-10-02 17:12:00,69.483,69.483,69.449,69.461,12800000.0
2008-10-02 17:13:00,69.487,69.508,69.483,69.508,12800000.0
2008-10-02 17:14:00,69.51,69.51,69.485,69.488,12800000.0
2008-10-02 17:15:00,69.501,69.503,69.492,69.503,12800000.0
2008-10-02 17:16:00,69.516,69.525,69.516,69.523,11200000.0
2008-10-02 17:17:00,69.485,69.485,69.45,69.462,11200000.0
2008-10-02 17:18:00,69.459,69.504,69.458,69.504,12800000.0
2008-10-02 17:19:00,69.505,69.581,69.505,69.581,16000000.0
2008-10-02 17:20:00,69.598,69.638,69.598,69.638,11200000.0
2008-10-02 17:21:00,69.651,69.651,69.629,69.645,12800000.0
2008-10-02 17:22:00,69.638,69.661,69.569,69.659,11200000.0
2008-10-02 17:23:00,69.652,69.672,69.652,69.671,11200000.0
2008-10-02 17:24:00,69.681,69.696,69.68,69.696,11200000.0
2008-10-02 17:25:00,69.693,69.697,69.689,69.697,11200000.0
2008-10-02 17:26:00,69.706,69.727,69.706,69.723,11200000.0
2008-10-02 17:27:00,69.728,69.746,69.728,69.746,17600000.0
2008-10-02 17:28:00,69.761,69.782,69.756,69.782,12800000.0
2008-10-02 17:29:00,69.749,69.749,69.729,69.729,12800000.0
2008-10-02 17:30:00,69.734,69.736,69.714,69.714,11200000.0
2008-10-02 17:31:00,69.706,69.708,69.675,69.675,12800000.0
2008-10-02 17:32:00,69.677,69.709,69.67,69.709,11200000.0
2008-10-02 17:33:00,69.702,69.709,69.696,69.707,13200000.0
2008-10-02 17:34:00,69.707,69.712,69.696,69.699,11200000.0
2008-10-02 17:35:00,69.693,69.701,69.69,69.698,12800000.0
2008-10-02 17:36:00,69.696,69.696,69.682,69.686,11200000.0
2008-10-02 17:37:00,69.694,69.698,69.673,69.673,11200000.0
2008-10-02 17:38:00,69.69,69.69,69.67,69.67,16000000.0
2008-10-02 17:39:00,69.698,69.738,69.698,69.734,17600000.0
2008-10-02 17:40:00,69.732,69.732,69.715,69.715,11200000.0
2008-10-02 17:41:00,69.711,69.719,69.699,69.716,11200000.0
2008-10-02 17:42:00,69.716,69.723,69.711,69.714,11200000.0
2008-10-02 17:43:00,69.703,69.703,69.684,69.684,12800000.0
2008-10-02 17:44:00,69.69,69.714,69.679,69.714,12800000.0
2008-10-02 17:45:00,69.695,69.695,69.683,69.695,11600000.0
2008-10-02 17:46:00,69.697,69.699,69.691,69.699,12800000.0
2008-10-02 17:47:00,69.713,69.775,69.713,69.775,12600000.0
2008-10-02 17:48:00,69.793,69.812,69.793,69.812,11200000.0
2008-10-02 17:49:00,69.803,69.812,69.803,69.807,11200000.0
2008-10-02 17:50:00,69.809,69.829,69.809,69.829,12800000.0
2008-10-02 17:51:00,69.847,69.847,69.839,69.845,11200000.0
2008-10-02 17:52:00,69.833,69.833,69.812,69.812,12800000.0
2008-10-02 17:53:00,69.805,69.827,69.805,69.825,17600000.0
2008-10-02 17:54:00,69.817,69.829,69.817,69.819,8000000.0
2008-10-02 17:55:00,69.822,69.835,69.819,69.835,12800000.0
2008-10-02 17:56:00,69.816,69.821,69.808,69.812,11200000.0
2008-10-02 17:57:00,69.821,69.842,69.821,69.842,16000000.0
2008-10-02 17:58:00,69.846,69.913,69.846,69.908,12800000.0
2008-10-02 17:59:00,69.922,69.922,69.891,69.901,11200000.0
2008-10-02 18:00:00,69.908,69.911,69.898,69.909,17600000.0
2008-10-02 18:01:00,69.917,69.921,69.802,69.921,17000000.0
2008-10-02 18:02:00,69.927,69.927,69.912,69.92,17600000.0
2008-10-02 18:03:00,69.932,69.946,69.932,69.936,13200000.0
2008-10-02 18:04:00,69.934,69.953,69.934,69.952,11200000.0
2008-10-02 18:05:00,69.94,69.94,69.907,69.907,17600000.0
2008-10-02 18:06:00,69.893,69.893,69.877,69.887,12800000.0
2008-10-02 18:07:00,69.872,69.872,69.849,69.858,11200000.0
2008-10-02 18:08:00,69.86,69.86,69.848,69.849,16000000.0
2008-10-02 18:09:00,69.854,69.854,69.828,69.828,16000000.0
2008-10-02 18:10:00,69.822,69.822,69.806,69.81,12800000.0
2008-10-02 18:11:00,69.81,69.834,69.81,69.834,11200000.0
2008-10-02 18:12:00,69.833,69.833,69.789,69.789,12800000.0
2008-10-02 18:13:00,69.763,69.779,69.763,69.765,11200000.0
2008-10-02 18:14:00,69.779,69.847,69.779,69.847,12800000.0
2008-10-02 18:15:00,69.849,69.866,69.849,69.856,8000000.0
2008-10-02 18:16:00,69.86,69.871,69.858,69.858,12800000.0
2008-10-02 18:17:00,69.865,69.895,69.864,69.895,11200000.0
2008-10-02 18:18:00,69.916,69.942,69.916,69.942,11200000.0
2008-10-02 18:19:00,69.938,69.955,69.938,69.941,16000000.0
2008-10-02 18:20:00,69.933,69.939,69.931,69.939,12800000.0
2008-10-02 18:21:00,69.938,69.944,69.932,69.944,11200000.0
2008-10-02 18:22:00,69.944,69.945,69.877,69.933,16000000.0
2008-10-02 18:23:00,69.922,69.938,69.917,69.917,16000000.0
2008-10-02 18:24:00,69.923,69.928,69.918,69.918,12800000.0
2008-10-02 18:25:00,69.932,69.934,69.927,69.927,11200000.0
2008-10-02 18:26:00,69.919,69.919,69.903,69.903,12800000.0
2008-10-02 18:27:00,69.883,69.883,69.852,69.852,14400000.0
2008-10-02 18:28:00,69.866,69.885,69.866,69.884,13200000.0
2008-10-02 18:29:00,69.906,69.915,69.905,69.91,12800000.0
2008-10-02 18:30:00,69.906,69.91,69.905,69.905,11200000.0
2008-10-02 18:31:00,69.9,69.9,69.884,69.884,12800000.0
2008-10-02 18:32:00,69.89,69.894,69.885,69.889,11200000.0
2008-10-02 18:33:00,69.894,69.894,69.842,69.842,11200000.0
2008-10-02 18:34:00,69.819,69.83,69.819,69.826,12800000.0
2008-10-02 18:35:00,69.85,69.862,69.844,69.851,13200000.0
2008-10-02 18:36:00,69.861,69.87,69.84,69.87,12800000.0
2008-10-02 18:37:00,69.877,69.886,69.877,69.886,17600000.0
2008-10-02 18:38:00,69.898,69.902,69.849,69.849,11200000.0
2008-10-02 18:39:00,69.852,69.859,69.849,69.849,16000000.0
2008-10-02 18:40:00,69.847,69.847,69.837,69.842,12800000.0
2008-10-02 18:41:00,69.856,69.912,69.856,69.912,14400000.0
2008-10-02 18:42:00,69.932,69.955,69.932,69.955,11200000.0
2008-10-02 18:43:00,69.954,69.998,69.954,69.998,12800000.0
2008-10-02 18:44:00,69.987,69.987,69.946,69.946,11200000.0
2008-10-02 18:45:00,69.927,69.929,69.919,69.922,10600000.0
2008-10-02 18:46:00,69.926,69.93,69.918,69.918,11600000.0
2008-10-02 18:47:00,69.914,69.925,69.91,69.91,12800000.0
2008-10-02 18:48:00,69.925,69.928,69.918,69.918,12800000.0
2008-10-02 18:49:00,69.909,69.909,69.894,69.894,12800000.0
2008-10-02 18:50:00,69.879,69.881,69.868,69.881,17600000.0
2008-10-02 18:51:00,69.892,69.892,69.882,69.887,12800000.0
2008-10-02 18:52:00,69.877,69.891,69.872,69.888,12800000.0
2008-10-02 18:53:00,69.909,69.947,69.909,69.945,12800000.0
2008-10-02 18:54:00,69.957,69.964,69.957,69.958,11200000.0
2008-10-02 18:55:00,69.952,69.962,69.952,69.958,11200000.0
2008-10-02 18:56:00,69.971,69.987,69.963,69.987,16000000.0
2008-10-02 18:57:00,70.003,70.009,69.998,70.008,11200000.0
2008-10-02 18:58:00,69.988,69.994,69.985,69.994,11200000.0
2008-10-02 18:59:00,70.009,70.017,70.009,70.017,17600000.0
2008-10-02 19:00:00,70.025,70.028,70.022,70.024,12800000.0
2008-10-02 19:01:00,70.006,70.006,69.956,69.956,12800000.0
2008-10-02 19:02:00,69.942,69.948,69.936,69.936,11200000.0
2008-10-02 19:03:00,69.973,69.984,69.969,69.98,12200000.0
2008-10-02 19:04:00,69.961,69.966,69.945,69.945,16000000.0
2008-10-02 19:05:00,69.924,69.935,69.923,69.93,14400000.0
2008-10-02 19:06:00,69.945,69.952,69.94,69.948,16000000.0
2008-10-02 19:07:00,69.936,69.942,69.931,69.942,11200000.0
2008-10-02 19:08:00,69.94,69.94,69.918,69.918,17600000.0
2008-10-02 19:09:00,69.905,69.913,69.902,69.908,12800000.0
2008-10-02 19:10:00,69.901,69.91,69.899,69.908,17000000.0
2008-10-02 19:11:00,69.891,69.893,69.888,69.888,12800000.0
2008-10-02 19:12:00,69.865,69.865,69.843,69.854,11200000.0
2008-10-02 19:13:00,69.844,69.844,69.828,69.828,11200000.0
2008-10-02 19:14:00,69.846,69.868,69.846,69.863,16000000.0
2008-10-02 19:15:00,69.866,69.869,69.858,69.861,12800000.0
2008-10-02 19:16:00,69.832,69.863,69.832,69.845,12800000.0
2008-10-02 19:17:00,69.847,69.87,69.837,69.858,12800000.0
2008-10-02 19:18:00,69.87,69.879,69.87,69.874,17600000.0
2008-10-02 19:19:00,69.872,69.88,69.872,69.877,16000000.0
2008-10-02 19:20:00,69.877,69.894,69.873,69.873,16000000.0
2008-10-02 19:21:00,69.86,69.868,69.844,69.853,16000000.0
2008-10-02 19:22:00,69.883,69.884,69.873,69.875,11200000.0
2008-10-02 19:23:00,69.884,69.904,69.884,69.895,18000000.0
2008-10-02 19:24:00,69.897,69.909,69.895,69.897,18000000.0
2008-10-02 19:25:00,69.863,69.863,69.765,69.765,17600000.0
2008-10-02 19:26:00,69.766,69.777,69.765,69.765,11200000.0
2008-10-02 19:27:00,69.771,69.791,69.771,69.773,11200000.0
2008-10-02 19:28:00,69.796,69.796,69.762,69.762,12800000.0
2008-10-02 19:29:00,69.767,69.782,69.752,69.752,11200000.0
2008-10-02 19:30:00,69.761,69.782,69.761,69.769,14400000.0
2008-10-02 19:31:00,69.758,69.779,69.758,69.766,17600000.0
2008-10-02 19:32:00,69.725,69.74,69.714,69.732,13200000.0
2008-10-02 19:33:00,69.76,69.76,69.753,69.753,12800000.0
2008-10-02 19:34:00,69.738,69.752,69.738,69.746,12800000.0
2008-10-02 19:35:00,69.754,69.777,69.754,69.777,17600000.0
2008-10-02 19:36:00,69.751,69.751,69.719,69.719,11200000.0
2008-10-02 19:37:00,69.708,69.719,69.693,69.693,11200000.0
2008-10-02 19:38:00,69.673,69.702,69.673,69.702,9600000.0
2008-10-02 19:39:00,69.708,69.711,69.704,69.705,11200000.0
2008-10-02 19:40:00,69.697,69.739,69.696,69.739,14400000.0
2008-10-02 19:41:00,69.75,69.756,69.75,69.756,12800000.0
2008-10-02 19:42:00,69.743,69.743,69.721,69.725,12800000.0
2008-10-02 19:43:00,69.715,69.719,69.702,69.719,10600000.0
2008-10-02 19:44:00,69.735,69.735,69.706,69.729,16000000.0
2008-10-02 19:45:00,69.742,69.743,69.699,69.699,11200000.0
2008-10-02 19:46:00,69.714,69.742,69.714,69.742,11200000.0
2008-10-02 19:47:00,69.727,69.727,69.682,69.682,16000000.0
2008-10-02 19:48:00,69.676,69.689,69.668,69.689,10600000.0
2008-10-02 19:49:00,69.689,69.689,69.659,69.659,12800000.0
2008-10-02 19:50:00,69.676,69.685,69.663,69.663,12800000.0
2008-10-02 19:51:00,69.649,69.649,69.547,69.547,12800000.0
2008-10-02 19:52:00,69.551,69.56,69.55,69.56,11200000.0
2008-10-02 19:53:00,69.548,69.549,69.512,69.549,17600000.0
2008-10-02 19:54:00,69.542,69.586,69.542,69.586,14400000.0
2008-10-02 19:55:00,69.586,69.586,69.572,69.585,11200000.0
2008-10-02 19:56:00,69.561,69.564,69.551,69.557,11200000.0
2008-10-02 19:57:00,69.549,69.562,69.535,69.562,13200000.0
2008-10-02 19:58:00,69.583,69.585,69.569,69.581,14400000.0
2008-10-02 19:59:00,69.581,69.615,69.581,69.615,14400000.0
2008-10-02 20:00:00,69.622,69.622,69.606,69.606,13200000.0
2008-10-02 20:01:00,69.614,69.629,69.614,69.625,11200000.0
2008-10-02 20:02:00,69.64,69.64,69.588,69.588,11200000.0
2008-10-02 20:03:00,69.589,69.611,69.588,69.607,16000000.0
2008-10-02 20:04:00,69.615,69.618,69.594,69.606,12800000.0
2008-10-02 20:05:00,69.591,69.591,69.573,69.581,12800000.0
2008-10-02 20:06:00,69.596,69.596,69.577,69.582,12800000.0
2008-10-02 20:07:00,69.579,69.579,69.543,69.545,16000000.0
2008-10-02 20:08:00,69.542,69.551,69.528,69.528,13200000.0
2008-10-02 20:09:00,69.517,69.517,69.505,69.513,16000000.0
2008-10-02 20:10:00,69.506,69.533,69.506,69.528,17600000.0
2008-10-02 20:11:00,69.53,69.531,69.511,69.511,14400000.0
2008-10-02 20:12:00,69.503,69.517,69.503,69.507,13200000.0
2008-10-02 20:13:00,69.496,69.5,69.492,69.492,11200000.0
2008-10-02 20:14:00,69.504,69.504,69.497,69.502,11200000.0
2008-10-02 20:15:00,69.508,69.519,69.508,69.514,11200000.0
2008-10-02 20:16:00,69.506,69.52,69.506,69.52,12200000.0
2008-10-02 20:17:00,69.532,69.532,69.517,69.52,12800000.0
2008-10-02 20:18:00,69.48,69.48,69.468,69.475,12800000.0
2008-10-02 20:19:00,69.477,69.478,69.465,69.465,11200000.0
2008-10-02 20:20:00,69.455,69.455,69.439,69.441,11200000.0
2008-10-02 20:21:00,69.417,69.417,69.397,69.401,10600000.0
2008-10-02 20:22:00,69.395,69.398,69.393,69.398,10600000.0
2008-10-02 20:23:00,69.406,69.43,69.406,69.424,16000000.0
2008-10-02 20:24:00,69.417,69.417,69.401,69.401,16000000.0
2008-10-02 20:25:00,69.37,69.375,69.368,69.375,12800000.0
2008-10-02 20:26:00,69.4,69.412,69.4,69.409,11200000.0
2008-10-02 20:27:00,69.409,69.412,69.405,69.412,12800000.0
2008-10-02 20:28:00,69.406,69.406,69.382,69.382,17600000.0
2008-10-02 20:29:00,69.379,69.386,69.369,69.369,12800000.0
2008-10-02 20:30:00,69.372,69.376,69.364,69.368,14400000.0
2008-10-02 20:31:00,69.368,69.37,69.363,69.363,14400000.0
2008-10-02 20:32:00,69.369,69.369,69.36,69.365,16000000.0
2008-10-02 20:33:00,69.363,69.37,69.357,69.359,16000000.0
2008-10-02 20:34:00,69.357,69.357,69.326,69.326,16000000.0
2008-10-02 20:35:00,69.293,69.302,69.285,69.285,16000000.0
2008-10-02 20:36:00,69.276,69.282,69.271,69.282,11200000.0
2008-10-02 20:37:00,69.289,69.289,69.278,69.28,17000000.0
2008-10-02 20:38:00,69.285,69.294,69.285,69.294,12800000.0
2008-10-02 20:39:00,69.264,69.266,69.249,69.26,16000000.0
2008-10-02 20:40:00,69.304,69.316,69.302,69.316,12800000.0
2008-10-02 20:41:00,69.311,69.319,69.31,69.31,15200000.0
2008-10-02 20:42:00,69.274,69.28,69.27,69.275,12800000.0
2008-10-02 20:43:00,69.321,69.329,69.318,69.328,17600000.0
2008-10-02 20:44:00,69.32,69.322,69.316,69.32,11200000.0
2008-10-02 20:45:00,69.285,69.285,69.265,69.279,11600000.0
2008-10-02 20:46:00,69.286,69.305,69.281,69.305,12800000.0
2008-10-02 20:47:00,69.31,69.346,69.31,69.346,11200000.0
2008-10-02 20:48:00,69.347,69.349,69.339,69.349,12800000.0
2008-10-02 20:49:00,69.358,69.358,69.348,69.353,10600000.0
2008-10-02 20:50:00,69.352,69.352,69.34,69.34,12800000.0
2008-10-02 20:51:00,69.337,69.338,69.33,69.336,11200000.0
2008-10-02 20:52:00,69.322,69.324,69.309,69.324,10600000.0
2008-10-02 20:53:00,69.334,69.335,69.329,69.33,12800000.0
2008-10-02 20:54:00,69.332,69.348,69.322,69.348,11200000.0
2008-10-02 20:55:00,69.357,69.365,69.354,69.354,13200000.0
2008-10-02 20:56:00,69.35,69.366,69.35,69.357,12800000.0
2008-10-02 20:57:00,69.331,69.341,69.312,69.315,11200000.0
2008-10-02 20:58:00,69.351,69.353,69.343,69.348,17600000.0
2008-10-02 20:59:00,69.334,69.347,69.256,69.334,14400000.0
2008-10-02 21:00:00,69.331,69.331,69.308,69.326,12800000.0
2008-10-02 21:01:00,69.333,69.333,69.298,69.298,17000000.0
2008-10-02 21:02:00,69.263,69.264,69.234,69.236,11600000.0
2008-10-02 21:03:00,69.222,69.225,69.207,69.207,12800000.0
2008-10-02 21:04:00,69.213,69.218,69.208,69.217,10600000.0
2008-10-02 21:05:00,69.218,69.225,69.216,69.225,14400000.0
2008-10-02 21:06:00,69.218,69.228,69.218,69.224,17600000.0
2008-10-02 21:07:00,69.243,69.252,69.243,69.247,12800000.0
2008-10-02 21:08:00,69.248,69.265,69.248,69.261,12800000.0
2008-10-02 21:09:00,69.256,69.256,69.235,69.235,12800000.0
2008-10-02 21:10:00,69.235,69.235,69.2,69.215,12800000.0
2008-10-02 21:11:00,69.214,69.228,69.206,69.228,12800000.0
2008-10-02 21:12:00,69.238,69.251,69.234,69.251,12800000.0
2008-10-02 21:13:00,69.245,69.251,69.241,69.246,11200000.0
2008-10-02 21:14:00,69.245,69.251,69.223,69.223,17600000.0
2008-10-02 21:15:00,69.228,69.228,69.194,69.198,18400000.0
2008-10-02 21:16:00,69.203,69.205,69.193,69.193,12800000.0
2008-10-02 21:17:00,69.199,69.199,69.183,69.188,12800000.0
2008-10-02 21:18:00,69.167,69.173,69.162,69.169,12800000.0
2008-10-02 21:19:00,69.146,69.146,69.12,69.121,12800000.0
2008-10-02 21:20:00,69.111,69.124,69.111,69.124,12800000.0
2008-10-02 21:21:00,69.137,69.158,69.137,69.158,12200000.0
2008-10-02 21:22:00,69.162,69.193,69.162,69.182,12800000.0
2008-10-02 21:23:00,69.177,69.185,69.166,69.185,12800000.0
2008-10-02 21:24:00,69.19,69.193,69.183,69.192,12800000.0
2008-10-02 21:25:00,69.196,69.205,69.192,69.196,11200000.0
2008-10-02 21:26:00,69.21,69.211,69.194,69.211,17600000.0
2008-10-02 21:27:00,69.218,69.218,69.207,69.214,11200000.0
2008-10-02 21:28:00,69.197,69.197,69.181,69.181,12800000.0
2008-10-02 21:29:00,69.135,69.151,69.135,69.151,12800000.0
2008-10-02 21:30:00,69.173,69.196,69.173,69.196,12800000.0
2008-10-02 21:31:00,69.173,69.183,69.169,69.183,11200000.0
2008-10-02 21:32:00,69.196,69.253,69.196,69.253,11200000.0
2008-10-02 21:33:00,69.261,69.272,69.255,69.255,10600000.0
2008-10-02 21:34:00,69.237,69.254,69.237,69.248,11200000.0
2008-10-02 21:35:00,69.235,69.236,69.229,69.229,11200000.0
2008-10-02 21:36:00,69.227,69.227,69.212,69.212,17000000.0
2008-10-02 21:37:00,69.199,69.199,69.181,69.192,12800000.0
2008-10-02 21:38:00,69.205,69.215,69.205,69.214,13200000.0
2008-10-02 21:39:00,69.21,69.21,69.18,69.18,12800000.0
2008-10-02 21:40:00,69.161,69.161,69.156,69.156,16000000.0
2008-10-02 21:41:00,69.161,69.184,69.161,69.184,14400000.0
2008-10-02 21:42:00,69.162,69.166,69.143,69.166,16000000.0
2008-10-02 21:43:00,69.159,69.169,69.159,69.169,17600000.0
2008-10-02 21:44:00,69.156,69.184,69.155,69.168,17600000.0
2008-10-02 21:45:00,69.187,69.192,69.18,69.18,14400000.0
2008-10-02 21:46:00,69.172,69.173,69.155,69.166,9600000.0
2008-10-02 21:47:00,69.161,69.168,69.155,69.158,12800000.0
2008-10-02 21:48:00,69.172,69.172,69.154,69.16,17600000.0
2008-10-02 21:49:00,69.169,69.185,69.169,69.185,14400000.0
2008-10-02 21:50:00,69.197,69.214,69.197,69.209,11200000.0
2008-10-02 21:51:00,69.219,69.226,69.132,69.215,12800000.0
2008-10-02 21:52:00,69.227,69.231,69.222,69.231,12800000.0
2008-10-02 21:53:00,69.238,69.254,69.238,69.246,17600000.0
2008-10-02 21:54:00,69.255,69.255,69.234,69.235,14400000.0
2008-10-02 21:55:00,69.225,69.225,69.199,69.199,11200000.0
2008-10-02 21:56:00,69.178,69.186,69.174,69.186,13200000.0
2008-10-02 21:57:00,69.161,69.172,69.161,69.168,12800000.0
2008-10-02 21:58:00,69.196,69.196,69.169,69.169,16000000.0
2008-10-02 21:59:00,69.166,69.175,69.16,69.16,14400000.0
2008-10-02 22:00:00,69.16,69.169,69.156,69.165,12800000.0
2008-10-02 22:01:00,69.165,69.171,69.164,69.171,12800000.0
2008-10-02 22:02:00,69.138,69.157,69.135,69.136,12800000.0
2008-10-02 22:03:00,69.174,69.182,69.168,69.178,11200000.0
2008-10-02 22:04:00,69.097,69.174,69.097,69.141,11200000.0
2008-10-02 22:05:00,69.175,69.184,69.175,69.18,12800000.0
2008-10-02 22:06:00,69.173,69.173,69.157,69.161,18000000.0
2008-10-02 22:07:00,69.151,69.151,69.135,69.142,12800000.0
2008-10-02 22:08:00,69.14,69.142,69.133,69.14,10600000.0
2008-10-02 22:09:00,69.126,69.143,69.126,69.138,11200000.0
2008-10-02 22:10:00,69.124,69.124,69.104,69.104,18400000.0
2008-10-02 22:11:00,69.098,69.098,69.044,69.044,14400000.0
2008-10-02 22:12:00,69.048,69.051,69.025,69.033,11200000.0
2008-10-02 22:13:00,69.009,69.009,68.947,68.968,16000000.0
2008-10-02 22:14:00,68.977,68.986,68.977,68.978,16000000.0
2008-10-02 22:15:00,68.973,68.973,68.945,68.945,12800000.0
2008-10-02 22:16:00,68.934,68.952,68.934,68.948,13200000.0
2008-10-02 22:17:00,68.938,68.941,68.924,68.94,11200000.0
2008-10-02 22:18:00,68.957,68.99,68.957,68.99,12800000.0
2008-10-02 22:19:00,68.997,69.02,68.991,69.02,14200000.0
2008-10-02 22:20:00,69.027,69.032,69.021,69.025,11200000.0
2008-10-02 22:21:00,69.041,69.104,69.041,69.09,12800000.0
2008-10-02 22:22:00,69.082,69.082,69.068,69.073,11200000.0
2008-10-02 22:23:00,69.07,69.07,69.041,69.054,12800000.0
2008-10-02 22:24:00,69.042,69.055,69.042,69.047,12800000.0
2008-10-02 22:25:00,69.081,69.162,69.081,69.162,17600000.0
2008-10-02 22:26:00,69.157,69.157,69.147,69.152,11200000.0
2008-10-02 22:27:00,69.136,69.15,69.136,69.141,9600000.0
2008-10-02 22:28:00,69.153,69.171,69.153,69.166,17600000.0
2008-10-02 22:29:00,69.166,69.168,69.152,69.152,14400000.0
2008-10-02 22:30:00,69.15,69.15,69.112,69.112,12800000.0
2008-10-02 22:31:00,69.114,69.121,69.099,69.099,11200000.0
2008-10-02 22:32:00,69.124,69.138,69.124,69.138,12800000.0
2008-10-02 22:33:00,69.134,69.135,69.113,69.113,12800000.0
2008-10-02 22:34:00,69.112,69.118,69.107,69.118,12200000.0
2008-10-02 22:35:00,69.13,69.138,69.13,69.136,12800000.0
2008-10-02 22:36:00,69.118,69.139,69.118,69.136,12800000.0
2008-10-02 22:37:00,69.143,69.146,69.129,69.146,16000000.0
2008-10-02 22:38:00,69.118,69.142,69.118,69.141,17600000.0
2008-10-02 22:39:00,69.118,69.149,69.118,69.149,11200000.0
2008-10-02 22:40:00,69.138,69.155,69.138,69.147,16000000.0
2008-10-02 22:41:00,69.154,69.161,69.147,69.156,12200000.0
2008-10-02 22:42:00,69.159,69.165,69.155,69.164,11200000.0
2008-10-02 22:43:00,69.174,69.191,69.174,69.191,11200000.0
2008-10-02 22:44:00,69.184,69.198,69.169,69.179,16000000.0
2008-10-02 22:45:00,69.181,69.194,69.179,69.194,12800000.0
2008-10-02 22:46:00,69.205,69.22,69.205,69.208,12800000.0
2008-10-02 22:47:00,69.189,69.196,69.156,69.157,12800000.0
2008-10-02 22:48:00,69.201,69.201,69.175,69.175,12800000.0
2008-10-02 22:49:00,69.175,69.186,69.17,69.186,11200000.0
2008-10-02 22:50:00,69.205,69.223,69.203,69.223,14400000.0
2008-10-02 22:51:00,69.218,69.218,69.204,69.212,13200000.0
2008-10-02 22:52:00,69.23,69.234,69.214,69.231,14400000.0
2008-10-02 22:53:00,69.233,69.246,69.233,69.244,11200000.0
2008-10-02 22:54:00,69.237,69.241,69.23,69.233,11200000.0
2008-10-02 22:55:00,69.23,69.236,69.23,69.233,12800000.0
2008-10-02 22:56:00,69.243,69.243,69.225,69.229,12200000.0
2008-10-02 22:57:00,69.21,69.239,69.21,69.239,11200000.0
2008-10-02 22:58:00,69.232,69.232,69.195,69.195,14400000.0
2008-10-02 22:59:00,69.207,69.208,69.174,69.174,11200000.0
2008-10-02 23:00:00,69.159,69.164,69.158,69.164,12800000.0
2008-10-02 23:01:00,69.157,69.168,69.156,69.168,11200000.0
2008-10-02 23:02:00,69.163,69.17,69.162,69.167,12200000.0
2008-10-02 23:03:00,69.159,69.159,69.144,69.154,17600000.0
2008-10-02 23:04:00,69.177,69.177,69.168,69.168,11200000.0
2008-10-02 23:05:00,69.125,69.148,69.111,69.148,11200000.0
2008-10-02 23:06:00,69.152,69.152,69.13,69.13,17600000.0
2008-10-02 23:07:00,69.127,69.144,69.127,69.144,12800000.0
2008-10-02 23:08:00,69.136,69.136,69.129,69.132,11200000.0
2008-10-02 23:09:00,69.163,69.209,69.163,69.209,11200000.0
2008-10-02 23:10:00,69.204,69.204,69.188,69.188,11200000.0
2008-10-02 23:11:00,69.199,69.216,69.199,69.214,17600000.0
2008-10-02 23:12:00,69.209,69.213,69.195,69.202,14400000.0
2008-10-02 23:13:00,69.219,69.24,69.211,69.24,14400000.0
2008-10-02 23:14:00,69.25,69.25,69.243,69.246,17600000.0
2008-10-02 23:15:00,69.234,69.234,69.226,69.227,12800000.0
2008-10-02 23:16:00,69.247,69.253,69.244,69.253,12800000.0
2008-10-02 23:17:00,69.257,69.258,69.246,69.254,17600000.0
2008-10-02 23:18:00,69.254,69.263,69.254,69.263,12800000.0
2008-10-02 23:19:00,69.253,69.256,69.244,69.247,12800000.0
2008-10-02 23:20:00,69.251,69.258,69.242,69.246,13200000.0
2008-10-02 23:21:00,69.247,69.25,69.237,69.238,12600000.0
2008-10-02 23:22:00,69.261,69.264,69.256,69.256,12200000.0
2008-10-02 23:23:00,69.254,69.259,69.241,69.241,11200000.0
2008-10-02 23:24:00,69.247,69.25,69.239,69.239,12800000.0
2008-10-02 23:25:00,69.239,69.243,69.152,69.243,11200000.0
2008-10-02 23:26:00,69.221,69.23,69.215,69.23,16000000.0
2008-10-02 23:27:00,69.24,69.24,69.226,69.24,16000000.0
2008-10-02 23:28:00,69.238,69.238,69.22,69.224,12800000.0
2008-10-02 23:29:00,69.216,69.225,69.216,69.216,11200000.0
2008-10-02 23:30:00,69.199,69.23,69.196,69.229,12800000.0
2008-10-02 23:31:00,69.211,69.219,69.208,69.219,11200000.0
2008-10-02 23:32:00,69.22,69.225,69.209,69.225,17600000.0
2008-10-02 23:33:00,69.23,69.251,69.23,69.251,12800000.0
2008-10-02 23:34:00,69.252,69.257,69.246,69.253,14400000.0
2008-10-02 23:35:00,69.238,69.254,69.236,69.254,12800000.0
2008-10-02 23:36:00,69.253,69.261,69.252,69.261,12800000.0
2008-10-02 23:37:00,69.259,69.259,69.245,69.247,16400000.0
2008-10-02 23:38:00,69.25,69.259,69.25,69.259,11200000.0
2008-10-02 23:39:00,69.251,69.251,69.214,69.214,12800000.0
2008-10-02 23:40:00,69.215,69.217,69.196,69.215,12800000.0
2008-10-02 23:41:00,69.204,69.217,69.204,69.216,14400000.0
2008-10-02 23:42:00,69.188,69.188,69.167,69.167,14400000.0
2008-10-02 23:43:00,69.147,69.156,69.137,69.156,11200000.0
2008-10-02 23:44:00,69.162,69.167,69.161,69.167,12800000.0
2008-10-02 23:45:00,69.171,69.185,69.171,69.182,16000000.0
2008-10-02 23:46:00,69.181,69.181,69.164,69.164,11200000.0
2008-10-02 23:47:00,69.17,69.177,69.17,69.176,12800000.0
2008-10-02 23:48:00,69.183,69.193,69.179,69.179,12800000.0
2008-10-02 23:49:00,69.19,69.19,69.173,69.189,17600000.0
2008-10-02 23:50:00,69.191,69.208,69.191,69.201,11200000.0
2008-10-02 23:51:00,69.197,69.197,69.175,69.175,12800000.0
2008-10-02 23:52:00,69.161,69.173,69.151,69.164,14400000.0
2008-10-02 23:53:00,69.174,69.184,69.174,69.179,14400000.0
2008-10-02 23:54:00,69.179,69.188,69.179,69.179,11200000.0
2008-10-02 23:55:00,69.167,69.167,69.156,69.157,12800000.0
2008-10-02 23:56:00,69.17,69.173,69.162,69.166,12800000.0
2008-10-02 23:57:00,69.169,69.174,69.144,69.148,12800000.0
2008-10-02 23:58:00,69.148,69.148,69.139,69.145,11200000.0
2008-10-02 23:59:00,69.096,69.104,69.067,69.067,14400000.0
2008-10-03 00:00:00,69.075,69.086,69.071,69.076,12800000.0
2008-10-03 00:01:00,69.066,69.066,69.057,69.062,11200000.0
2008-10-03 00:02:00,69.061,69.08,69.061,69.08,12800000.0
2008-10-03 00:03:00,69.079,69.079,69.049,69.051,11200000.0
2008-10-03 00:04:00,69.059,69.065,69.049,69.058,14400000.0
2008-10-03 00:05:00,69.054,69.055,69.037,69.039,12800000.0
2008-10-03 00:06:00,69.031,69.045,69.021,69.039,11200000.0
2008-10-03 00:07:00,69.03,69.031,69.018,69.023,16000000.0
2008-10-03 00:08:00,69.021,69.021,69.008,69.008,12800000.0
2008-10-03 00:09:00,69.01,69.012,68.998,69.012,12800000.0
2008-10-03 00:10:00,69.017,69.023,69.01,69.023,12800000.0
2008-10-03 00:11:00,69.023,69.023,69.018,69.019,11200000.0
2008-10-03 00:12:00,69.003,69.02,69.003,69.02,11200000.0
2008-10-03 00:13:00,69.015,69.015,68.982,68.982,11200000.0
2008-10-03 00:14:00,68.979,68.979,68.968,68.969,11200000.0
2008-10-03 00:15:00,68.976,68.989,68.976,68.989,11200000.0
2008-10-03 00:16:00,68.99,68.99,68.971,68.982,11200000.0
2008-10-03 00:17:00,69.003,69.017,69.003,69.017,12800000.0
2008-10-03 00:18:00,69.017,69.033,69.017,69.033,11200000.0
2008-10-03 00:19:00,69.034,69.046,69.034,69.046,11200000.0
2008-10-03 00:20:00,69.035,69.039,68.964,69.01,14400000.0
2008-10-03 00:21:00,69.013,69.019,69.001,69.001,11200000.0
2008-10-03 00:22:00,68.991,69.003,68.991,68.998,17600000.0
2008-10-03 00:23:00,68.986,68.986,68.96,68.96,12800000.0
2008-10-03 00:24:00,68.954,68.963,68.95,68.963,17600000.0
2008-10-03 00:25:00,68.968,68.974,68.961,68.974,11200000.0
2008-10-03 00:26:00,68.976,68.984,68.974,68.977,11200000.0
2008-10-03 00:27:00,68.983,68.983,68.977,68.977,12800000.0
2008-10-03 00:28:00,68.992,69.001,68.992,68.997,12800000.0
2008-10-03 00:29:00,69.006,69.014,69.006,69.009,14400000.0
2008-10-03 00:30:00,68.999,68.999,68.983,68.983,12800000.0
2008-10-03 00:31:00,68.992,68.992,68.977,68.986,12800000.0
2008-10-03 00:32:00,68.995,68.998,68.989,68.992,14400000.0
2008-10-03 00:33:00,68.999,69.002,68.981,69.002,11200000.0
2008-10-03 00:34:00,69.004,69.017,68.999,69.017,18000000.0
2008-10-03 00:35:00,69.002,69.015,69.002,69.013,10600000.0
2008-10-03 00:36:00,69.021,69.021,69.012,69.012,12800000.0
2008-10-03 00:37:00,69.021,69.021,69.012,69.02,13800000.0
2008-10-03 00:38:00,69.015,69.021,69.008,69.021,14800000.0
2008-10-03 00:39:00,69.017,69.02,69.013,69.019,11200000.0
2008-10-03 00:40:00,68.988,68.991,68.97,68.991,12800000.0
2008-10-03 00:41:00,68.997,69.016,68.997,69.015,11200000.0
2008-10-03 00:42:00,68.992,69.011,68.974,69.008,11200000.0
2008-10-03 00:43:00,69.014,69.057,69.014,69.057,12200000.0
2008-10-03 00:44:00,69.08,69.081,69.073,69.076,18000000.0
2008-10-03 00:45:00,69.078,69.087,69.075,69.086,16000000.0
2008-10-03 00:46:00,69.078,69.078,69.072,69.077,16000000.0
2008-10-03 00:47:00,69.067,69.074,69.058,69.068,11200000.0
2008-10-03 00:48:00,69.077,69.077,69.066,69.066,11200000.0
2008-10-03 00:49:00,69.077,69.088,69.066,69.088,16000000.0
2008-10-03 00:50:00,69.097,69.118,69.097,69.118,11200000.0
2008-10-03 00:51:00,69.11,69.115,69.103,69.112,11200000.0
2008-10-03 00:52:00,69.107,69.118,69.107,69.111,13800000.0
2008-10-03 00:53:00,69.119,69.119,69.102,69.109,16400000.0
2008-10-03 00:54:00,69.138,69.14,69.114,69.114,15400000.0
2008-10-03 00:55:00,69.107,69.112,69.086,69.088,11200000.0
2008-10-03 00:56:00,69.091,69.091,69.07,69.077,14400000.0
2008-10-03 00:57:00,69.084,69.106,69.084,69.096,17600000.0
2008-10-03 00:58:00,69.102,69.102,69.082,69.084,11600000.0
2008-10-03 00:59:00,69.094,69.128,69.093,69.128,12800000.0
2008-10-03 01:00:00,69.136,69.147,69.13,69.147,11200000.0
2008-10-03 01:01:00,69.099,69.172,69.099,69.156,11200000.0
2008-10-03 01:02:00,69.168,69.168,69.158,69.165,11200000.0
2008-10-03 01:03:00,69.165,69.165,69.149,69.149,11200000.0
2008-10-03 01:04:00,69.145,69.145,69.12,69.12,11200000.0
2008-10-03 01:05:00,69.106,69.119,69.106,69.117,12800000.0
2008-10-03 01:06:00,69.111,69.122,69.111,69.119,11200000.0
2008-10-03 01:07:00,69.121,69.121,69.11,69.115,11200000.0
2008-10-03 01:08:00,69.119,69.135,69.111,69.135,11200000.0
2008-10-03 01:09:00,69.136,69.143,69.112,69.125,12800000.0
2008-10-03 01:10:00,69.13,69.13,69.103,69.103,17600000.0
2008-10-03 01:11:00,69.021,69.117,69.021,69.101,11200000.0
2008-10-03 01:12:00,69.114,69.13,69.114,69.13,12800000.0
2008-10-03 01:13:00,69.142,69.142,69.126,69.128,11200000.0
2008-10-03 01:14:00,69.134,69.139,69.134,69.139,11200000.0
2008-10-03 01:15:00,69.13,69.13,69.103,69.106,11200000.0
2008-10-03 01:16:00,69.102,69.116,69.102,69.113,11200000.0
2008-10-03 01:17:00,69.128,69.148,69.128,69.148,11200000.0
2008-10-03 01:18:00,69.153,69.153,69.139,69.147,11200000.0
2008-10-03 01:19:00,69.143,69.159,69.143,69.15,16400000.0
2008-10-03 01:20:00,69.112,69.142,69.112,69.132,16400000.0
2008-10-03 01:21:00,69.131,69.138,69.123,69.128,17600000.0
2008-10-03 01:22:00,69.112,69.123,69.108,69.123,12800000.0
2008-10-03 01:23:00,69.123,69.123,69.098,69.098,12800000.0
2008-10-03 01:24:00,69.098,69.113,69.096,69.113,12800000.0
2008-10-03 01:25:00,69.126,69.136,69.124,69.134,14400000.0
2008-10-03 01:26:00,69.127,69.136,69.122,69.124,11200000.0
2008-10-03 01:27:00,69.123,69.127,69.117,69.117,11200000.0
2008-10-03 01:28:00,69.103,69.111,69.094,69.11,17600000.0
2008-10-03 01:29:00,69.113,69.113,69.076,69.076,12800000.0
2008-10-03 01:30:00,69.08,69.09,69.079,69.08,11200000.0
2008-10-03 01:31:00,69.09,69.096,69.086,69.096,12800000.0
2008-10-03 01:32:00,69.097,69.101,69.092,69.101,11200000.0
2008-10-03 01:33:00,69.095,69.107,69.092,69.107,12800000.0
2008-10-03 01:34:00,69.103,69.114,69.097,69.102,17600000.0
2008-10-03 01:36:00,69.096,69.099,69.088,69.09,12800000.0
2008-10-03 01:37:00,69.074,69.074,69.034,69.034,14400000.0
2008-10-03 01:38:00,69.033,69.058,69.031,69.056,17600000.0
2008-10-03 01:39:00,69.063,69.066,68.976,69.066,12800000.0
2008-10-03 01:40:00,69.069,69.069,69.055,69.058,12800000.0
2008-10-03 01:41:00,69.073,69.073,69.06,69.06,12800000.0
2008-10-03 01:42:00,69.061,69.061,69.028,69.028,11600000.0
2008-10-03 01:43:00,69.018,69.021,69.003,69.003,11200000.0
2008-10-03 01:44:00,68.996,69.01,68.995,68.995,11200000.0
2008-10-03 01:45:00,68.99,68.99,68.955,68.955,11200000.0
2008-10-03 01:46:00,68.964,68.98,68.964,68.975,11200000.0
2008-10-03 01:47:00,68.955,68.955,68.925,68.925,17600000.0
2008-10-03 01:48:00,68.931,68.933,68.912,68.912,12800000.0
2008-10-03 01:49:00,68.86,68.86,68.842,68.842,16000000.0
2008-10-03 01:50:00,68.856,68.874,68.853,68.874,16000000.0
2008-10-03 01:51:00,68.876,68.907,68.876,68.907,17600000.0
2008-10-03 01:52:00,68.894,68.904,68.894,68.903,13200000.0
2008-10-03 01:53:00,68.893,68.893,68.853,68.88,14400000.0
2008-10-03 01:54:00,68.877,68.882,68.868,68.873,12800000.0
2008-10-03 01:55:00,68.866,68.867,68.862,68.864,11200000.0
2008-10-03 01:56:00,68.869,68.887,68.869,68.887,16000000.0
2008-10-03 01:57:00,68.901,68.92,68.901,68.916,11200000.0
2008-10-03 01:58:00,68.947,68.988,68.947,68.988,17600000.0
2008-10-03 01:59:00,69.0,69.039,69.0,69.039,12800000.0
2008-10-03 02:00:00,69.033,69.033,69.021,69.03,11200000.0
2008-10-03 02:01:00,69.023,69.029,69.02,69.029,11200000.0
2008-10-03 02:02:00,69.027,69.029,69.012,69.012,19200000.0
2008-10-03 02:03:00,69.01,69.037,69.01,69.037,12800000.0
2008-10-03 02:04:00,69.06,69.066,69.054,69.055,14400000.0
2008-10-03 02:05:00,69.059,69.068,69.054,69.061,12800000.0
2008-10-03 02:06:00,69.076,69.076,69.054,69.054,8400000.0
2008-10-03 02:07:00,69.044,69.057,69.044,69.056,20800000.0
2008-10-03 02:08:00,69.059,69.059,69.046,69.047,17600000.0
2008-10-03 02:09:00,69.053,69.053,69.047,69.047,14400000.0
2008-10-03 02:10:00,69.035,69.037,69.016,69.037,12800000.0
2008-10-03 02:11:00,69.041,69.041,69.026,69.031,12800000.0
2008-10-03 02:12:00,69.028,69.036,69.013,69.035,12800000.0
2008-10-03 02:13:00,69.037,69.056,69.037,69.041,16000000.0
2008-10-03 02:14:00,69.061,69.08,69.061,69.08,12200000.0
2008-10-03 02:15:00,69.088,69.112,69.088,69.112,11600000.0
2008-10-03 02:16:00,69.114,69.126,69.113,69.113,8000000.0
2008-10-03 02:17:00,69.106,69.121,69.106,69.119,10600000.0
2008-10-03 02:18:00,69.117,69.136,69.113,69.127,12800000.0
2008-10-03 02:19:00,69.117,69.148,69.117,69.148,11200000.0
2008-10-03 02:20:00,69.126,69.126,69.102,69.102,14400000.0
2008-10-03 02:21:00,69.087,69.096,69.077,69.089,17600000.0
2008-10-03 02:22:00,69.077,69.083,69.063,69.063,9600000.0
2008-10-03 02:23:00,69.052,69.067,69.052,69.062,11200000.0
2008-10-03 02:24:00,69.042,69.047,69.038,69.045,12800000.0
2008-10-03 02:25:00,69.041,69.047,69.039,69.047,24000000.0
2008-10-03 02:26:00,69.039,69.039,69.026,69.032,11600000.0
2008-10-03 02:27:00,69.039,69.039,69.004,69.004,12800000.0
2008-10-03 02:28:00,68.956,68.97,68.915,68.919,11200000.0
2008-10-03 02:29:00,68.906,68.917,68.898,68.898,11200000.0
2008-10-03 02:30:00,68.904,68.918,68.904,68.913,16000000.0
2008-10-03 02:31:00,68.907,68.909,68.895,68.895,14400000.0
2008-10-03 02:32:00,68.923,68.932,68.921,68.929,16000000.0
2008-10-03 02:33:00,68.936,68.944,68.936,68.944,11200000.0
2008-10-03 02:34:00,68.955,68.958,68.952,68.952,11200000.0
2008-10-03 02:35:00,68.94,68.94,68.9,68.904,12200000.0
2008-10-03 02:36:00,68.906,68.914,68.906,68.914,10600000.0
2008-10-03 02:37:00,68.91,68.911,68.894,68.897,12800000.0
2008-10-03 02:38:00,68.904,68.904,68.885,68.885,11200000.0
2008-10-03 02:39:00,68.896,68.899,68.884,68.884,11200000.0
2008-10-03 02:40:00,68.884,68.901,68.875,68.901,11200000.0
2008-10-03 02:41:00,68.905,68.907,68.891,68.897,12200000.0
2008-10-03 02:42:00,68.893,68.906,68.893,68.906,12800000.0
2008-10-03 02:43:00,68.921,68.923,68.914,68.915,25600000.0
2008-10-03 02:44:00,68.912,68.917,68.909,68.917,17600000.0
2008-10-03 02:45:00,68.923,68.926,68.92,68.926,16000000.0
2008-10-03 02:46:00,68.912,68.916,68.907,68.916,17600000.0
2008-10-03 02:47:00,68.924,68.94,68.924,68.933,16000000.0
2008-10-03 02:48:00,68.941,68.941,68.932,68.935,11200000.0
2008-10-03 02:49:00,68.934,68.941,68.932,68.932,16000000.0
2008-10-03 02:50:00,68.945,68.953,68.943,68.952,16000000.0
2008-10-03 02:51:00,68.951,68.97,68.951,68.97,16000000.0
2008-10-03 02:52:00,68.968,68.969,68.956,68.969,11200000.0
2008-10-03 02:53:00,68.979,68.987,68.921,68.987,12800000.0
2008-10-03 02:54:00,68.988,68.988,68.973,68.974,12800000.0
2008-10-03 02:55:00,68.967,68.983,68.967,68.982,12800000.0
2008-10-03 02:56:00,68.97,68.975,68.965,68.975,22400000.0
2008-10-03 02:57:00,68.979,68.982,68.977,68.982,11200000.0
2008-10-03 02:58:00,68.985,68.989,68.978,68.989,8400000.0
2008-10-03 02:59:00,68.991,68.999,68.972,68.972,16000000.0
2008-10-03 03:00:00,68.991,69.001,68.991,68.998,11600000.0
2008-10-03 03:01:00,69.011,69.011,68.998,69.004,12800000.0
2008-10-03 03:02:00,69.012,69.012,69.0,69.004,12800000.0
2008-10-03 03:03:00,69.0,69.005,68.995,69.004,12800000.0
2008-10-03 03:04:00,68.999,69.001,68.989,68.989,28800000.0
2008-10-03 03:05:00,68.993,68.993,68.984,68.984,17600000.0
2008-10-03 03:06:00,68.982,68.982,68.964,68.964,17600000.0
2008-10-03 03:07:00,68.968,68.978,68.968,68.978,11200000.0
2008-10-03 03:08:00,68.98,68.992,68.978,68.992,17600000.0
2008-10-03 03:09:00,69.001,69.001,68.986,68.986,14400000.0
2008-10-03 03:10:00,68.995,69.003,68.991,69.001,16000000.0
2008-10-03 03:11:00,69.005,69.017,69.005,69.012,12800000.0
2008-10-03 03:12:00,69.009,69.016,69.001,69.013,12800000.0
2008-10-03 03:13:00,69.019,69.021,68.999,68.999,14400000.0
2008-10-03 03:14:00,68.996,68.997,68.989,68.997,11200000.0
2008-10-03 03:15:00,69.005,69.018,68.992,69.018,17600000.0
2008-10-03 03:16:00,69.015,69.016,69.005,69.005,11200000.0
2008-10-03 03:17:00,69.009,69.017,68.992,69.0,12800000.0
2008-10-03 03:18:00,69.019,69.034,69.019,69.03,12800000.0
2008-10-03 03:19:00,69.04,69.064,69.04,69.064,16000000.0
2008-10-03 03:20:00,69.035,69.052,69.035,69.046,14400000.0
2008-10-03 03:21:00,69.044,69.057,69.044,69.057,11200000.0
2008-10-03 03:22:00,69.04,69.046,69.039,69.043,12800000.0
2008-10-03 03:23:00,69.039,69.055,69.037,69.055,17600000.0
2008-10-03 03:24:00,69.055,69.077,69.053,69.068,28800000.0
2008-10-03 03:25:00,69.078,69.084,69.067,69.084,19200000.0
2008-10-03 03:26:00,69.113,69.123,69.113,69.115,12800000.0
2008-10-03 03:27:00,69.113,69.113,69.096,69.101,12800000.0
2008-10-03 03:28:00,69.116,69.116,69.108,69.116,11600000.0
2008-10-03 03:29:00,69.133,69.177,69.133,69.177,11200000.0
2008-10-03 03:30:00,69.176,69.18,69.166,69.166,13200000.0
2008-10-03 03:31:00,69.16,69.18,69.16,69.18,32000000.0
2008-10-03 03:32:00,69.212,69.213,69.202,69.202,18000000.0
2008-10-03 03:33:00,69.194,69.194,69.165,69.165,12200000.0
2008-10-03 03:34:00,69.173,69.173,69.16,69.163,12800000.0
2008-10-03 03:35:00,69.167,69.167,69.146,69.149,14400000.0
2008-10-03 03:36:00,69.154,69.164,69.154,69.164,10600000.0
2008-10-03 03:37:00,69.144,69.149,69.114,69.114,17600000.0
2008-10-03 03:38:00,69.131,69.136,69.127,69.129,12800000.0
2008-10-03 03:39:00,69.114,69.124,69.114,69.124,17600000.0
2008-10-03 03:40:00,69.122,69.122,69.113,69.116,11600000.0
2008-10-03 03:41:00,69.138,69.146,69.137,69.146,12800000.0
2008-10-03 03:42:00,69.121,69.149,69.121,69.131,17000000.0
2008-10-03 03:43:00,69.14,69.146,69.14,69.146,14400000.0
2008-10-03 03:44:00,69.141,69.141,69.135,69.135,28800000.0
2008-10-03 03:45:00,69.135,69.159,69.135,69.159,14400000.0
2008-10-03 03:46:00,69.166,69.166,69.148,69.155,12800000.0
2008-10-03 03:47:00,69.146,69.151,69.132,69.149,13200000.0
2008-10-03 03:48:00,69.184,69.184,69.169,69.18,16000000.0
2008-10-03 03:49:00,69.191,69.192,69.181,69.192,12800000.0
2008-10-03 03:50:00,69.193,69.214,69.189,69.214,12800000.0
2008-10-03 03:51:00,69.243,69.259,69.243,69.251,12800000.0
2008-10-03 03:52:00,69.256,69.256,69.234,69.234,12800000.0
2008-10-03 03:53:00,69.231,69.245,69.226,69.245,11200000.0
2008-10-03 03:54:00,69.244,69.244,69.23,69.233,11200000.0
2008-10-03 03:55:00,69.23,69.261,69.226,69.253,9600000.0
2008-10-03 03:56:00,69.27,69.32,69.27,69.319,13200000.0
2008-10-03 03:57:00,69.311,69.315,69.286,69.312,11200000.0
2008-10-03 03:58:00,69.309,69.309,69.301,69.301,12800000.0
2008-10-03 03:59:00,69.278,69.288,69.276,69.28,17600000.0
2008-10-03 04:00:00,69.279,69.319,69.279,69.319,14400000.0
2008-10-03 04:01:00,69.323,69.331,69.312,69.321,11200000.0
2008-10-03 04:02:00,69.317,69.329,69.315,69.326,12800000.0
2008-10-03 04:03:00,69.247,69.336,69.247,69.333,11200000.0
2008-10-03 04:04:00,69.307,69.335,69.306,69.308,12800000.0
2008-10-03 04:05:00,69.329,69.329,69.291,69.307,14400000.0
2008-10-03 04:06:00,69.305,69.305,69.291,69.301,14400000.0
2008-10-03 04:07:00,69.313,69.343,69.313,69.343,12800000.0
2008-10-03 04:08:00,69.358,69.358,69.334,69.348,12800000.0
2008-10-03 04:09:00,69.354,69.354,69.342,69.351,11200000.0
2008-10-03 04:10:00,69.349,69.36,69.348,69.355,16000000.0
2008-10-03 04:11:00,69.359,69.36,69.349,69.351,17600000.0
2008-10-03 04:12:00,69.353,69.355,69.346,69.349,12800000.0
2008-10-03 04:13:00,69.335,69.335,69.325,69.325,17600000.0
2008-10-03 04:14:00,69.326,69.33,69.314,69.324,11200000.0
2008-10-03 04:15:00,69.334,69.342,69.333,69.342,16400000.0
2008-10-03 04:16:00,69.344,69.352,69.332,69.352,14400000.0
2008-10-03 04:17:00,69.366,69.366,69.35,69.35,17600000.0
2008-10-03 04:18:00,69.325,69.329,69.311,69.311,12800000.0
2008-10-03 04:19:00,69.307,69.318,69.301,69.316,35200000.0
2008-10-03 04:20:00,69.328,69.341,69.326,69.335,12800000.0
2008-10-03 04:21:00,69.338,69.346,69.33,69.33,11200000.0
2008-10-03 04:22:00,69.333,69.333,69.318,69.325,12800000.0
2008-10-03 04:23:00,69.321,69.333,69.318,69.333,12800000.0
2008-10-03 04:24:00,69.318,69.332,69.315,69.332,15400000.0
2008-10-03 04:25:00,69.34,69.358,69.34,69.358,16000000.0
2008-10-03 04:26:00,69.363,69.371,69.363,69.367,12800000.0
2008-10-03 04:27:00,69.355,69.363,69.35,69.35,17600000.0
2008-10-03 04:28:00,69.355,69.381,69.355,69.381,12800000.0
2008-10-03 04:29:00,69.4,69.436,69.4,69.436,16000000.0
2008-10-03 04:30:00,69.462,69.462,69.444,69.459,11200000.0
2008-10-03 04:31:00,69.45,69.457,69.438,69.452,16400000.0
2008-10-03 04:32:00,69.455,69.455,69.434,69.446,17000000.0
2008-10-03 04:33:00,69.451,69.454,69.444,69.454,12800000.0
2008-10-03 04:34:00,69.463,69.476,69.463,69.472,14400000.0
2008-10-03 04:35:00,69.466,69.475,69.463,69.475,11200000.0
2008-10-03 04:36:00,69.48,69.501,69.48,69.501,11200000.0
2008-10-03 04:37:00,69.506,69.508,69.486,69.486,11200000.0
2008-10-03 04:38:00,69.466,69.486,69.466,69.468,16000000.0
2008-10-03 04:39:00,69.482,69.482,69.461,69.467,14400000.0
2008-10-03 04:40:00,69.475,69.478,69.466,69.472,12800000.0
2008-10-03 04:41:00,69.478,69.478,69.463,69.463,11200000.0
2008-10-03 04:42:00,69.459,69.464,69.458,69.458,11200000.0
2008-10-03 04:43:00,69.454,69.457,69.444,69.453,17600000.0
2008-10-03 04:44:00,69.45,69.46,69.447,69.46,11200000.0
2008-10-03 04:45:00,69.465,69.469,69.465,69.469,11200000.0
2008-10-03 04:46:00,69.479,69.485,69.478,69.485,12800000.0
2008-10-03 04:47:00,69.493,69.494,69.478,69.494,16000000.0
2008-10-03 04:48:00,69.489,69.492,69.486,69.492,11200000.0
2008-10-03 04:49:00,69.475,69.475,69.463,69.471,12800000.0
2008-10-03 04:50:00,69.465,69.477,69.464,69.476,17600000.0
2008-10-03 04:51:00,69.472,69.476,69.467,69.476,16000000.0
2008-10-03 04:52:00,69.477,69.492,69.477,69.491,12800000.0
2008-10-03 04:53:00,69.489,69.489,69.48,69.48,13200000.0
2008-10-03 04:54:00,69.471,69.472,69.464,69.464,33600000.0
2008-10-03 04:55:00,69.482,69.492,69.48,69.492,11200000.0
2008-10-03 04:56:00,69.514,69.522,69.508,69.513,16000000.0
2008-10-03 04:57:00,69.507,69.526,69.507,69.513,17600000.0
2008-10-03 04:58:00,69.514,69.528,69.514,69.515,14400000.0
2008-10-03 04:59:00,69.521,69.537,69.515,69.537,17600000.0
2008-10-03 05:00:00,69.526,69.526,69.51,69.51,8400000.0
2008-10-03 05:01:00,69.523,69.556,69.523,69.556,14400000.0
2008-10-03 05:02:00,69.552,69.56,69.55,69.552,17600000.0
2008-10-03 05:03:00,69.557,69.557,69.528,69.535,17600000.0
2008-10-03 05:04:00,69.52,69.544,69.52,69.542,13200000.0
2008-10-03 05:05:00,69.539,69.539,69.515,69.533,12800000.0
2008-10-03 05:06:00,69.514,69.516,69.494,69.501,17600000.0
2008-10-03 05:07:00,69.492,69.492,69.476,69.477,11200000.0
2008-10-03 05:08:00,69.481,69.481,69.468,69.468,11600000.0
2008-10-03 05:09:00,69.455,69.467,69.451,69.465,11200000.0
2008-10-03 05:10:00,69.453,69.459,69.453,69.459,13200000.0
2008-10-03 05:11:00,69.474,69.497,69.474,69.496,11200000.0
2008-10-03 05:12:00,69.449,69.49,69.449,69.468,17600000.0
2008-10-03 05:13:00,69.499,69.501,69.491,69.501,11200000.0
2008-10-03 05:14:00,69.487,69.497,69.478,69.48,16000000.0
2008-10-03 05:15:00,69.475,69.482,69.474,69.475,12800000.0
2008-10-03 05:16:00,69.478,69.491,69.478,69.48,16400000.0
2008-10-03 05:17:00,69.482,69.485,69.468,69.475,18000000.0
2008-10-03 05:18:00,69.465,69.472,69.46,69.472,11200000.0
2008-10-03 05:19:00,69.47,69.485,69.47,69.485,17600000.0
2008-10-03 05:20:00,69.486,69.493,69.486,69.49,12800000.0
2008-10-03 05:21:00,69.49,69.497,69.479,69.495,17600000.0
2008-10-03 05:22:00,69.486,69.487,69.47,69.47,25600000.0
2008-10-03 05:23:00,69.478,69.482,69.472,69.482,42600000.0
2008-10-03 05:24:00,69.503,69.513,69.502,69.502,12800000.0
2008-10-03 05:25:00,69.516,69.529,69.51,69.529,12800000.0
2008-10-03 05:26:00,69.515,69.53,69.515,69.526,11200000.0
2008-10-03 05:27:00,69.515,69.524,69.507,69.524,12800000.0
2008-10-03 05:28:00,69.501,69.504,69.498,69.504,11200000.0
2008-10-03 05:29:00,69.507,69.513,69.506,69.506,17600000.0
2008-10-03 05:30:00,69.497,69.503,69.491,69.497,16400000.0
2008-10-03 05:31:00,69.485,69.497,69.485,69.495,11200000.0
2008-10-03 05:32:00,69.484,69.484,69.474,69.477,12800000.0
2008-10-03 05:33:00,69.476,69.479,69.471,69.472,11200000.0
2008-10-03 05:34:00,69.48,69.483,69.475,69.479,16000000.0
2008-10-03 05:35:00,69.476,69.486,69.476,69.484,11200000.0
2008-10-03 05:36:00,69.473,69.481,69.47,69.471,12800000.0
2008-10-03 05:37:00,69.471,69.481,69.469,69.469,12800000.0
2008-10-03 05:38:00,69.472,69.491,69.47,69.476,17600000.0
2008-10-03 05:39:00,69.481,69.494,69.481,69.492,12800000.0
2008-10-03 05:40:00,69.492,69.493,69.483,69.493,12800000.0
2008-10-03 05:41:00,69.497,69.497,69.487,69.494,11200000.0
2008-10-03 05:42:00,69.493,69.493,69.489,69.489,19200000.0
2008-10-03 05:43:00,69.486,69.491,69.481,69.491,17600000.0
2008-10-03 05:44:00,69.491,69.5,69.49,69.5,14400000.0
2008-10-03 05:45:00,69.495,69.499,69.49,69.492,12800000.0
2008-10-03 05:46:00,69.499,69.508,69.494,69.494,12800000.0
2008-10-03 05:47:00,69.509,69.525,69.509,69.525,12800000.0
2008-10-03 05:48:00,69.524,69.531,69.521,69.521,11200000.0
2008-10-03 05:49:00,69.513,69.513,69.513,69.513,4800000.0
2008-10-03 05:50:00,69.53,69.534,69.523,69.53,12800000.0
2008-10-03 05:51:00,69.535,69.537,69.517,69.532,16400000.0
2008-10-03 05:52:00,69.547,69.556,69.547,69.552,16000000.0
2008-10-03 05:53:00,69.559,69.559,69.535,69.535,12800000.0
2008-10-03 05:54:00,69.538,69.545,69.536,69.541,11200000.0
2008-10-03 05:55:00,69.543,69.586,69.543,69.586,16000000.0
2008-10-03 05:56:00,69.571,69.589,69.571,69.589,17600000.0
2008-10-03 05:57:00,69.604,69.604,69.559,69.559,11200000.0
2008-10-03 05:58:00,69.558,69.593,69.558,69.591,11200000.0
2008-10-03 05:59:00,69.606,69.631,69.606,69.631,17600000.0
2008-10-03 06:00:00,69.633,69.644,69.633,69.644,12800000.0
2008-10-03 06:01:00,69.647,69.669,69.647,69.669,8000000.0
2008-10-03 06:02:00,69.66,69.664,69.653,69.653,17600000.0
2008-10-03 06:03:00,69.647,69.66,69.639,69.66,12800000.0
2008-10-03 06:04:00,69.655,69.664,69.65,69.65,12800000.0
2008-10-03 06:05:00,69.666,69.69,69.666,69.69,11200000.0
2008-10-03 06:06:00,69.694,69.701,69.683,69.692,10600000.0
2008-10-03 06:07:00,69.704,69.723,69.7,69.723,11200000.0
2008-10-03 06:08:00,69.711,69.719,69.71,69.715,17600000.0
2008-10-03 06:09:00,69.726,69.733,69.715,69.733,12800000.0
2008-10-03 06:10:00,69.73,69.744,69.73,69.738,11200000.0
2008-10-03 06:11:00,69.736,69.753,69.736,69.753,35200000.0
2008-10-03 06:12:00,69.766,69.772,69.756,69.756,10600000.0
2008-10-03 06:13:00,69.759,69.759,69.748,69.755,14400000.0
2008-10-03 06:14:00,69.774,69.792,69.773,69.79,17600000.0
2008-10-03 06:15:00,69.802,69.812,69.8,69.808,17600000.0
2008-10-03 06:16:00,69.802,69.802,69.792,69.792,8000000.0
2008-10-03 06:17:00,69.787,69.805,69.775,69.805,14400000.0
2008-10-03 06:18:00,69.81,69.826,69.736,69.822,11200000.0
2008-10-03 06:19:00,69.825,69.826,69.816,69.816,9600000.0
2008-10-03 06:20:00,69.825,69.825,69.802,69.804,12800000.0
2008-10-03 06:21:00,69.806,69.812,69.796,69.799,14800000.0
2008-10-03 06:22:00,69.808,69.83,69.802,69.83,16000000.0
2008-10-03 06:23:00,69.821,69.859,69.821,69.859,11200000.0
2008-10-03 06:24:00,69.857,69.886,69.857,69.886,14400000.0
2008-10-03 06:25:00,69.888,69.904,69.888,69.894,17000000.0
2008-10-03 06:26:00,69.881,69.91,69.881,69.91,11200000.0
2008-10-03 06:27:00,69.929,69.937,69.929,69.937,8000000.0
2008-10-03 06:28:00,69.941,69.955,69.941,69.955,16000000.0
2008-10-03 06:29:00,69.952,69.965,69.952,69.958,12800000.0
2008-10-03 06:30:00,69.943,69.943,69.922,69.922,27200000.0
2008-10-03 06:31:00,69.913,69.913,69.895,69.906,11600000.0
2008-10-03 06:32:00,69.896,69.902,69.893,69.898,21800000.0
2008-10-03 06:33:00,69.88,69.88,69.857,69.857,24000000.0
2008-10-03 06:34:00,69.842,69.85,69.839,69.84,17600000.0
2008-10-03 06:35:00,69.823,69.831,69.817,69.817,11200000.0
2008-10-03 06:36:00,69.806,69.806,69.783,69.783,13200000.0
2008-10-03 06:37:00,69.776,69.777,69.767,69.771,12800000.0
2008-10-03 06:38:00,69.774,69.786,69.774,69.786,8000000.0
2008-10-03 06:39:00,69.773,69.789,69.768,69.77,14800000.0
2008-10-03 06:40:00,69.789,69.8,69.789,69.8,17600000.0
2008-10-03 06:41:00,69.802,69.804,69.789,69.789,11200000.0
2008-10-03 06:42:00,69.793,69.796,69.788,69.788,14400000.0
2008-10-03 06:43:00,69.794,69.8,69.787,69.787,19200000.0
2008-10-03 06:44:00,69.779,69.779,69.758,69.759,11200000.0
2008-10-03 06:45:00,69.749,69.75,69.734,69.745,12200000.0
2008-10-03 06:46:00,69.735,69.735,69.728,69.73,8000000.0
2008-10-03 06:47:00,69.746,69.746,69.729,69.729,13200000.0
2008-10-03 06:48:00,69.725,69.735,69.719,69.735,12800000.0
2008-10-03 06:49:00,69.738,69.74,69.725,69.725,12800000.0
2008-10-03 06:50:00,69.728,69.73,69.727,69.729,11200000.0
2008-10-03 06:51:00,69.741,69.747,69.739,69.747,16000000.0
2008-10-03 06:52:00,69.742,69.742,69.716,69.716,14800000.0
2008-10-03 06:53:00,69.707,69.711,69.696,69.696,12800000.0
2008-10-03 06:54:00,69.71,69.725,69.71,69.725,14800000.0
2008-10-03 06:55:00,69.73,69.768,69.73,69.768,9600000.0
2008-10-03 06:56:00,69.765,69.771,69.765,69.767,8000000.0
2008-10-03 06:57:00,69.768,69.797,69.768,69.797,16000000.0
2008-10-03 06:58:00,69.793,69.8,69.79,69.8,11200000.0
2008-10-03 06:59:00,69.806,69.806,69.787,69.792,17600000.0
2008-10-03 07:00:00,69.802,69.826,69.802,69.824,11200000.0
2008-10-03 07:01:00,69.818,69.83,69.814,69.83,16000000.0
2008-10-03 07:02:00,69.837,69.837,69.811,69.811,12800000.0
2008-10-03 07:03:00,69.814,69.825,69.814,69.821,12800000.0
2008-10-03 07:04:00,69.815,69.822,69.813,69.818,12200000.0
2008-10-03 07:05:00,69.816,69.829,69.81,69.81,12800000.0
2008-10-03 07:06:00,69.814,69.814,69.801,69.803,16000000.0
2008-10-03 07:07:00,69.799,69.809,69.794,69.794,12800000.0
2008-10-03 07:08:00,69.789,69.793,69.783,69.783,28800000.0
2008-10-03 07:09:00,69.774,69.774,69.746,69.746,16000000.0
2008-10-03 07:10:00,69.75,69.758,69.74,69.74,19200000.0
2008-10-03 07:11:00,69.737,69.742,69.737,69.738,17600000.0
2008-10-03 07:12:00,69.722,69.734,69.72,69.734,8000000.0
2008-10-03 07:13:00,69.749,69.771,69.749,69.771,14400000.0
2008-10-03 07:14:00,69.784,69.795,69.784,69.791,12800000.0
2008-10-03 07:15:00,69.795,69.822,69.793,69.822,11600000.0
2008-10-03 07:16:00,69.834,69.85,69.834,69.847,14400000.0
2008-10-03 07:17:00,69.844,69.853,69.842,69.852,11200000.0
2008-10-03 07:18:00,69.845,69.845,69.83,69.842,11200000.0
2008-10-03 07:19:00,69.839,69.839,69.814,69.814,11200000.0
2008-10-03 07:20:00,69.808,69.808,69.799,69.801,14400000.0
2008-10-03 07:21:00,69.814,69.832,69.811,69.832,13200000.0
2008-10-03 07:22:00,69.845,69.857,69.845,69.857,12800000.0
2008-10-03 07:23:00,69.868,69.876,69.862,69.866,16000000.0
2008-10-03 07:24:00,69.865,69.873,69.865,69.873,11200000.0
2008-10-03 07:25:00,69.88,69.895,69.88,69.89,11200000.0
2008-10-03 07:26:00,69.908,69.954,69.908,69.939,13200000.0
2008-10-03 07:27:00,69.992,69.992,69.968,69.976,12800000.0
2008-10-03 07:28:00,69.974,69.985,69.968,69.985,12800000.0
2008-10-03 07:29:00,69.981,69.981,69.961,69.969,27200000.0
2008-10-03 07:30:00,69.967,69.974,69.868,69.963,16000000.0
2008-10-03 07:31:00,69.971,69.971,69.945,69.948,11200000.0
2008-10-03 07:32:00,69.925,69.935,69.925,69.926,12800000.0
2008-10-03 07:33:00,69.93,69.943,69.93,69.943,15400000.0
2008-10-03 07:34:00,69.956,69.96,69.931,69.931,11200000.0
2008-10-03 07:35:00,69.931,69.936,69.918,69.918,8000000.0
2008-10-03 07:36:00,69.937,69.947,69.933,69.933,12800000.0
2008-10-03 07:37:00,69.93,69.941,69.924,69.924,14400000.0
2008-10-03 07:38:00,69.935,69.935,69.92,69.93,16000000.0
2008-10-03 07:39:00,69.943,69.953,69.934,69.934,19200000.0
2008-10-03 07:40:00,69.958,69.988,69.958,69.988,11200000.0
2008-10-03 07:41:00,69.979,69.979,69.94,69.94,32000000.0
2008-10-03 07:42:00,69.935,69.939,69.925,69.939,33600000.0
2008-10-03 07:43:00,69.94,69.948,69.938,69.948,28800000.0
2008-10-03 07:44:00,69.934,69.946,69.934,69.941,8400000.0
2008-10-03 07:45:00,69.941,69.954,69.886,69.938,14400000.0
2008-10-03 07:46:00,69.936,69.942,69.93,69.93,27200000.0
2008-10-03 07:47:00,69.94,69.943,69.937,69.941,11200000.0
2008-10-03 07:48:00,69.937,69.952,69.937,69.952,11200000.0
2008-10-03 07:49:00,69.951,69.956,69.941,69.956,16000000.0
2008-10-03 07:50:00,69.945,69.954,69.944,69.953,11200000.0
2008-10-03 07:51:00,69.956,69.956,69.93,69.93,38400000.0
2008-10-03 07:52:00,69.947,69.947,69.9,69.9,9600000.0
2008-10-03 07:53:00,69.883,69.885,69.879,69.885,11200000.0
2008-10-03 07:54:00,69.9,69.9,69.887,69.891,12800000.0
2008-10-03 07:55:00,69.89,69.902,69.888,69.893,30400000.0
2008-10-03 07:56:00,69.902,69.903,69.893,69.895,16000000.0
2008-10-03 07:57:00,69.883,69.884,69.877,69.881,17000000.0
2008-10-03 07:58:00,69.894,69.937,69.894,69.937,11200000.0
2008-10-03 07:59:00,69.966,69.967,69.96,69.962,17600000.0
2008-10-03 08:00:00,69.972,70.006,69.972,69.994,12800000.0
2008-10-03 08:01:00,69.999,70.005,69.985,70.005,11200000.0
2008-10-03 08:02:00,70.006,70.006,69.983,69.983,9600000.0
2008-10-03 08:03:00,69.977,69.977,69.955,69.966,15400000.0
2008-10-03 08:04:00,69.973,69.977,69.968,69.97,11200000.0
2008-10-03 08:05:00,69.955,69.969,69.941,69.941,12800000.0
2008-10-03 08:06:00,69.949,69.973,69.949,69.973,12800000.0
2008-10-03 08:07:00,69.958,69.958,69.91,69.914,16000000.0
2008-10-03 08:08:00,69.936,69.955,69.924,69.955,12800000.0
2008-10-03 08:09:00,69.98,69.98,69.966,69.977,12800000.0
2008-10-03 08:10:00,69.979,69.981,69.964,69.972,30400000.0
2008-10-03 08:11:00,69.969,69.974,69.954,69.961,12800000.0
2008-10-03 08:12:00,69.955,69.972,69.955,69.963,17000000.0
2008-10-03 08:13:00,69.973,69.973,69.965,69.966,14400000.0
2008-10-03 08:14:00,69.97,69.97,69.946,69.948,16000000.0
2008-10-03 08:15:00,69.939,69.955,69.939,69.946,11200000.0
2008-10-03 08:16:00,69.932,69.95,69.917,69.917,19200000.0
2008-10-03 08:17:00,69.937,69.945,69.937,69.938,11200000.0
2008-10-03 08:18:00,69.937,69.938,69.915,69.915,11200000.0
2008-10-03 08:19:00,69.901,69.905,69.893,69.893,11200000.0
2008-10-03 08:20:00,69.89,69.89,69.845,69.845,12800000.0
2008-10-03 08:21:00,69.812,69.839,69.812,69.839,10600000.0
2008-10-03 08:22:00,69.799,69.807,69.79,69.8,11200000.0
2008-10-03 08:23:00,69.811,69.841,69.811,69.841,16000000.0
2008-10-03 08:24:00,69.854,69.854,69.839,69.839,17000000.0
2008-10-03 08:25:00,69.837,69.847,69.836,69.846,12800000.0
2008-10-03 08:26:00,69.851,69.867,69.85,69.867,11200000.0
2008-10-03 08:27:00,69.851,69.853,69.818,69.818,12000000.0
2008-10-03 08:28:00,69.789,69.789,69.733,69.733,12800000.0
2008-10-03 08:29:00,69.751,69.81,69.751,69.81,11600000.0
2008-10-03 08:30:00,69.805,69.809,69.796,69.809,12800000.0
2008-10-03 08:31:00,69.815,69.832,69.807,69.832,12200000.0
2008-10-03 08:32:00,69.838,69.844,69.831,69.831,14800000.0
2008-10-03 08:33:00,69.826,69.826,69.81,69.81,41600000.0
2008-10-03 08:34:00,69.818,69.818,69.807,69.818,11200000.0
2008-10-03 08:35:00,69.83,69.837,69.828,69.836,48400000.0
2008-10-03 08:36:00,69.831,69.835,69.822,69.835,16000000.0
2008-10-03 08:37:00,69.845,69.873,69.845,69.873,14400000.0
2008-10-03 08:38:00,69.894,69.905,69.893,69.905,18000000.0
2008-10-03 08:39:00,69.904,69.93,69.904,69.93,14400000.0
2008-10-03 08:40:00,69.93,69.94,69.929,69.933,11200000.0
2008-10-03 08:41:00,69.924,69.927,69.916,69.925,30800000.0
2008-10-03 08:42:00,69.912,69.925,69.912,69.918,14400000.0
2008-10-03 08:43:00,69.909,69.914,69.893,69.913,12800000.0
2008-10-03 08:44:00,69.918,69.922,69.876,69.891,16000000.0
2008-10-03 08:45:00,69.883,69.916,69.883,69.916,12800000.0
2008-10-03 08:46:00,69.939,69.939,69.914,69.917,12800000.0
2008-10-03 08:47:00,69.893,69.893,69.873,69.873,24000000.0
2008-10-03 08:48:00,69.882,69.904,69.882,69.901,30400000.0
2008-10-03 08:49:00,69.903,69.905,69.896,69.896,8400000.0
2008-10-03 08:50:00,69.867,69.867,69.852,69.861,12800000.0
2008-10-03 08:51:00,69.871,69.883,69.87,69.877,22400000.0
2008-10-03 08:52:00,69.876,69.88,69.872,69.879,35200000.0
2008-10-03 08:53:00,69.891,69.911,69.891,69.911,56400000.0
2008-10-03 08:54:00,69.896,69.897,69.893,69.893,22400000.0
2008-10-03 08:55:00,69.885,69.889,69.877,69.877,17600000.0
2008-10-03 08:56:00,69.871,69.891,69.871,69.891,14400000.0
2008-10-03 08:57:00,69.903,69.911,69.896,69.904,43200000.0
2008-10-03 08:58:00,69.941,70.049,69.941,70.049,19200000.0
2008-10-03 08:59:00,70.098,70.173,70.098,70.173,14400000.0
2008-10-03 09:00:00,70.212,70.218,70.177,70.192,32000000.0
2008-10-03 09:01:00,70.188,70.2,70.186,70.186,32000000.0
2008-10-03 09:02:00,70.194,70.212,70.194,70.204,19200000.0
2008-10-03 09:03:00,70.161,70.161,70.088,70.088,16000000.0
2008-10-03 09:04:00,70.077,70.109,70.077,70.101,22400000.0
2008-10-03 09:05:00,70.1,70.1,70.088,70.095,19200000.0
2008-10-03 09:06:00,70.081,70.108,70.08,70.083,29800000.0
2008-10-03 09:07:00,70.076,70.093,70.076,70.088,19200000.0
2008-10-03 09:08:00,70.09,70.09,69.99,69.99,12800000.0
2008-10-03 09:09:00,69.955,69.967,69.946,69.967,47200000.0
2008-10-03 09:10:00,69.959,69.965,69.956,69.96,24400000.0
2008-10-03 09:11:00,69.963,69.976,69.961,69.961,28800000.0
2008-10-03 09:12:00,69.955,69.958,69.941,69.951,14400000.0
2008-10-03 09:13:00,69.97,69.977,69.951,69.951,12800000.0
2008-10-03 09:14:00,69.909,69.909,69.869,69.869,12800000.0
2008-10-03 09:15:00,69.881,69.881,69.846,69.846,30400000.0
2008-10-03 09:16:00,69.811,69.811,69.76,69.76,49600000.0
2008-10-03 09:17:00,69.742,69.748,69.717,69.748,78400000.0
2008-10-03 09:18:00,69.757,69.768,69.75,69.76,72400000.0
2008-10-03 09:19:00,69.756,69.79,69.756,69.773,65600000.0
2008-10-03 09:20:00,69.777,69.8,69.777,69.8,77600000.0
2008-10-03 09:21:00,69.78,69.78,69.761,69.767,49600000.0
2008-10-03 09:22:00,69.777,69.793,69.777,69.793,36800000.0
2008-10-03 09:23:00,69.787,69.794,69.779,69.794,68800000.0
2008-10-03 09:24:00,69.794,69.802,69.785,69.802,43200000.0
2008-10-03 09:25:00,69.778,69.778,69.705,69.705,19200000.0
2008-10-03 09:26:00,69.702,69.706,69.701,69.706,32400000.0
2008-10-03 09:27:00,69.697,69.715,69.697,69.704,70800000.0
2008-10-03 09:28:00,69.683,69.683,69.66,69.66,11200000.0
2008-10-03 09:29:00,69.678,69.688,69.673,69.688,36800000.0
2008-10-03 09:30:00,69.687,69.687,69.637,69.647,25600000.0
2008-10-03 09:31:00,69.613,69.613,69.602,69.607,12800000.0
2008-10-03 09:32:00,69.6,69.609,69.592,69.602,33600000.0
2008-10-03 09:33:00,69.601,69.612,69.601,69.609,30400000.0
2008-10-03 09:34:00,69.6,69.602,69.589,69.594,34400000.0
2008-10-03 09:35:00,69.595,69.595,69.563,69.566,52200000.0
2008-10-03 09:36:00,69.575,69.577,69.567,69.571,46800000.0
2008-10-03 09:37:00,69.561,69.586,69.561,69.586,33600000.0
2008-10-03 09:38:00,69.585,69.59,69.581,69.584,12800000.0
2008-10-03 09:39:00,69.568,69.568,69.529,69.537,43200000.0
2008-10-03 09:40:00,69.529,69.537,69.524,69.525,47600000.0
2008-10-03 09:41:00,69.501,69.501,69.49,69.492,30400000.0
2008-10-03 09:42:00,69.501,69.521,69.501,69.513,42600000.0
2008-10-03 09:43:00,69.516,69.521,69.481,69.481,55800000.0
2008-10-03 09:44:00,69.495,69.518,69.495,69.518,30400000.0
2008-10-03 09:45:00,69.513,69.536,69.513,69.536,19600000.0
2008-10-03 09:46:00,69.544,69.552,69.536,69.54,27200000.0
2008-10-03 09:47:00,69.537,69.551,69.537,69.551,12800000.0
2008-10-03 09:48:00,69.564,69.566,69.551,69.563,12800000.0
2008-10-03 09:49:00,69.561,69.561,69.539,69.544,16000000.0
2008-10-03 09:50:00,69.531,69.535,69.521,69.535,33600000.0
2008-10-03 09:51:00,69.537,69.552,69.537,69.54,84600000.0
2008-10-03 09:52:00,69.549,69.551,69.53,69.535,11200000.0
2008-10-03 09:53:00,69.547,69.547,69.498,69.505,30400000.0
2008-10-03 09:54:00,69.505,69.505,69.494,69.502,12800000.0
2008-10-03 09:55:00,69.511,69.513,69.504,69.504,33600000.0
2008-10-03 09:56:00,69.51,69.51,69.5,69.503,36800000.0
2008-10-03 09:57:00,69.488,69.492,69.487,69.492,24000000.0
2008-10-03 09:58:00,69.494,69.5,69.492,69.498,32000000.0
2008-10-03 09:59:00,69.505,69.508,69.499,69.506,51200000.0
2008-10-03 10:00:00,69.513,69.555,69.509,69.555,61200000.0
2008-10-03 10:01:00,69.545,69.552,69.542,69.543,17600000.0
2008-10-03 10:02:00,69.541,69.549,69.54,69.549,35400000.0
2008-10-03 10:03:00,69.565,69.579,69.565,69.574,44200000.0
2008-10-03 10:04:00,69.571,69.582,69.571,69.582,40000000.0
2008-10-03 10:05:00,69.597,69.628,69.597,69.617,37800000.0
2008-10-03 10:06:00,69.622,69.647,69.622,69.634,33600000.0
2008-10-03 10:07:00,69.646,69.655,69.643,69.651,43200000.0
2008-10-03 10:08:00,69.653,69.674,69.653,69.672,49600000.0
2008-10-03 10:09:00,69.696,69.7,69.692,69.692,12800000.0
2008-10-03 10:10:00,69.683,69.688,69.663,69.667,46400000.0
2008-10-03 10:11:00,69.657,69.658,69.643,69.657,57600000.0
2008-10-03 10:12:00,69.664,69.665,69.658,69.658,57000000.0
2008-10-03 10:13:00,69.649,69.657,69.642,69.644,41600000.0
2008-10-03 10:14:00,69.651,69.69,69.651,69.666,30400000.0
2008-10-03 10:15:00,69.667,69.682,69.667,69.682,30400000.0
2008-10-03 10:16:00,69.696,69.718,69.696,69.704,17600000.0
2008-10-03 10:17:00,69.71,69.725,69.707,69.725,12800000.0
2008-10-03 10:18:00,69.723,69.723,69.69,69.69,12800000.0
2008-10-03 10:19:00,69.679,69.689,69.679,69.689,75200000.0
2008-10-03 10:20:00,69.696,69.698,69.691,69.698,16000000.0
2008-10-03 10:21:00,69.697,69.697,69.686,69.689,34600000.0
2008-10-03 10:22:00,69.704,69.717,69.703,69.703,16000000.0
2008-10-03 10:23:00,69.693,69.712,69.693,69.707,33600000.0
2008-10-03 10:24:00,69.72,69.721,69.713,69.72,43200000.0
2008-10-03 10:25:00,69.731,69.742,69.729,69.738,63400000.0
2008-10-03 10:26:00,69.737,69.752,69.737,69.752,36800000.0
2008-10-03 10:27:00,69.75,69.755,69.745,69.754,52800000.0
2008-10-03 10:28:00,69.757,69.772,69.757,69.771,88000000.0
2008-10-03 10:29:00,69.781,69.815,69.781,69.789,17600000.0
2008-10-03 10:30:00,69.79,69.793,69.781,69.79,26600000.0
2008-10-03 10:31:00,69.763,69.763,69.74,69.74,32000000.0
2008-10-03 10:32:00,69.725,69.725,69.702,69.713,47200000.0
2008-10-03 10:33:00,69.701,69.711,69.7,69.705,35200000.0
2008-10-03 10:34:00,69.707,69.712,69.702,69.712,18000000.0
2008-10-03 10:35:00,69.716,69.739,69.715,69.739,12800000.0
2008-10-03 10:36:00,69.727,69.761,69.727,69.761,11000000.0
2008-10-03 10:37:00,69.765,69.766,69.756,69.766,19200000.0
2008-10-03 10:38:00,69.763,69.763,69.743,69.743,29200000.0
2008-10-03 10:39:00,69.74,69.741,69.733,69.733,15400000.0
2008-10-03 10:40:00,69.729,69.741,69.729,69.741,24000000.0
2008-10-03 10:41:00,69.746,69.751,69.733,69.733,57000000.0
2008-10-03 10:42:00,69.747,69.789,69.747,69.789,38800000.0
2008-10-03 10:43:00,69.779,69.813,69.779,69.813,9600000.0
2008-10-03 10:44:00,69.797,69.804,69.785,69.785,19200000.0
2008-10-03 10:45:00,69.792,69.806,69.792,69.806,22400000.0
2008-10-03 10:46:00,69.803,69.815,69.803,69.808,28800000.0
2008-10-03 10:47:00,69.819,69.827,69.814,69.814,25600000.0
2008-10-03 10:48:00,69.789,69.789,69.776,69.776,38400000.0
2008-10-03 10:49:00,69.776,69.805,69.776,69.805,25600000.0
2008-10-03 10:50:00,69.794,69.806,69.788,69.788,59200000.0
2008-10-03 10:51:00,69.76,69.76,69.744,69.744,68200000.0
2008-10-03 10:52:00,69.748,69.754,69.726,69.726,35200000.0
2008-10-03 10:53:00,69.717,69.749,69.717,69.749,60000000.0
2008-10-03 10:54:00,69.774,69.782,69.772,69.78,54400000.0
2008-10-03 10:55:00,69.782,69.785,69.778,69.781,41400000.0
2008-10-03 10:56:00,69.782,69.798,69.779,69.785,44800000.0
2008-10-03 10:57:00,69.78,69.797,69.778,69.797,33600000.0
2008-10-03 10:58:00,69.794,69.835,69.794,69.817,40400000.0
2008-10-03 10:59:00,69.824,69.834,69.816,69.834,49000000.0
2008-10-03 11:00:00,69.839,69.839,69.798,69.798,51200000.0
2008-10-03 11:01:00,69.803,69.815,69.801,69.815,12800000.0
2008-10-03 11:02:00,69.814,69.828,69.814,69.821,19200000.0
2008-10-03 11:03:00,69.835,69.853,69.835,69.853,36800000.0
2008-10-03 11:04:00,69.844,69.855,69.844,69.85,27200000.0
2008-10-03 11:05:00,69.858,69.863,69.849,69.863,11200000.0
2008-10-03 11:06:00,69.869,69.876,69.869,69.874,30800000.0
2008-10-03 11:07:00,69.871,69.871,69.836,69.836,46400000.0
2008-10-03 11:08:00,69.85,69.864,69.85,69.863,32000000.0
2008-10-03 11:09:00,69.882,69.883,69.87,69.87,75200000.0
2008-10-03 11:10:00,69.862,69.867,69.826,69.828,36800000.0
2008-10-03 11:11:00,69.788,69.788,69.774,69.777,52800000.0
2008-10-03 11:12:00,69.791,69.813,69.789,69.8,71200000.0
2008-10-03 11:13:00,69.806,69.87,69.806,69.87,12800000.0
2008-10-03 11:14:00,69.87,69.87,69.86,69.862,57000000.0
2008-10-03 11:15:00,69.876,69.891,69.876,69.884,11200000.0
2008-10-03 11:16:00,69.883,69.91,69.883,69.91,17600000.0
2008-10-03 11:17:00,69.904,69.91,69.887,69.897,54600000.0
2008-10-03 11:18:00,69.896,69.898,69.886,69.89,73600000.0
2008-10-03 11:19:00,69.894,69.925,69.894,69.925,56400000.0
2008-10-03 11:20:00,69.917,69.924,69.864,69.864,35200000.0
2008-10-03 11:21:00,69.843,69.852,69.827,69.852,40400000.0
2008-10-03 11:22:00,69.864,69.879,69.863,69.879,41200000.0
2008-10-03 11:23:00,69.889,69.898,69.881,69.891,51600000.0
2008-10-03 11:24:00,69.893,69.893,69.881,69.882,52800000.0
2008-10-03 11:25:00,69.896,69.923,69.896,69.922,35200000.0
2008-10-03 11:26:00,69.919,69.938,69.919,69.936,27600000.0
2008-10-03 11:27:00,69.941,69.941,69.922,69.927,12800000.0
2008-10-03 11:28:00,69.921,69.927,69.915,69.927,41600000.0
2008-10-03 11:29:00,69.913,69.926,69.912,69.926,43200000.0
2008-10-03 11:30:00,69.942,69.956,69.942,69.943,11200000.0
2008-10-03 11:31:00,69.943,69.952,69.933,69.952,27200000.0
2008-10-03 11:32:00,69.957,69.957,69.944,69.944,34600000.0
2008-10-03 11:33:00,69.929,69.941,69.924,69.924,17600000.0
2008-10-03 11:34:00,69.949,69.964,69.949,69.964,33600000.0
2008-10-03 11:35:00,69.955,69.957,69.924,69.924,17600000.0
2008-10-03 11:36:00,69.924,69.929,69.914,69.922,42600000.0
2008-10-03 11:37:00,69.909,69.909,69.89,69.894,40400000.0
2008-10-03 11:38:00,69.876,69.882,69.866,69.872,27200000.0
2008-10-03 11:39:00,69.887,69.887,69.874,69.874,11200000.0
2008-10-03 11:40:00,69.871,69.871,69.832,69.832,22400000.0
2008-10-03 11:41:00,69.812,69.812,69.758,69.758,38400000.0
2008-10-03 11:42:00,69.763,69.763,69.748,69.756,37800000.0
2008-10-03 11:43:00,69.768,69.768,69.743,69.743,17600000.0
2008-10-03 11:44:00,69.735,69.735,69.674,69.674,59200000.0
2008-10-03 11:45:00,69.671,69.687,69.671,69.687,48400000.0
2008-10-03 11:46:00,69.688,69.697,69.677,69.697,11200000.0
2008-10-03 11:47:00,69.705,69.715,69.704,69.715,56000000.0
2008-10-03 11:48:00,69.716,69.77,69.716,69.77,14400000.0
2008-10-03 11:49:00,69.772,69.824,69.772,69.824,41600000.0
2008-10-03 11:50:00,69.806,69.806,69.775,69.781,45200000.0
2008-10-03 11:51:00,69.792,69.861,69.792,69.861,44800000.0
2008-10-03 11:52:00,69.865,69.868,69.852,69.859,31400000.0
2008-10-03 11:53:00,69.852,69.852,69.819,69.819,35200000.0
2008-10-03 11:54:00,69.807,69.81,69.79,69.795,48000000.0
2008-10-03 11:55:00,69.794,69.794,69.784,69.788,44200000.0
2008-10-03 11:56:00,69.786,69.786,69.773,69.773,63400000.0
2008-10-03 11:57:00,69.776,69.778,69.768,69.778,22800000.0
2008-10-03 11:58:00,69.781,69.781,69.771,69.771,41600000.0
2008-10-03 11:59:00,69.778,69.805,69.778,69.805,51200000.0
2008-10-03 12:00:00,69.819,69.826,69.812,69.812,37200000.0
2008-10-03 12:01:00,69.818,69.83,69.801,69.801,19200000.0
2008-10-03 12:02:00,69.74,69.766,69.734,69.749,12800000.0
2008-10-03 12:03:00,69.705,69.751,69.705,69.751,51600000.0
2008-10-03 12:04:00,69.769,69.771,69.752,69.752,24000000.0
2008-10-03 12:05:00,69.739,69.743,69.735,69.742,28800000.0
2008-10-03 12:06:00,69.745,69.748,69.744,69.747,24000000.0
2008-10-03 12:07:00,69.747,69.762,69.744,69.75,21200000.0
2008-10-03 12:08:00,69.749,69.753,69.744,69.745,43000000.0
2008-10-03 12:09:00,69.756,69.763,69.753,69.761,25600000.0
2008-10-03 12:10:00,69.762,69.777,69.751,69.777,11200000.0
2008-10-03 12:11:00,69.755,69.766,69.742,69.766,27600000.0
2008-10-03 12:12:00,69.772,69.779,69.77,69.779,30400000.0
2008-10-03 12:13:00,69.778,69.778,69.764,69.766,14400000.0
2008-10-03 12:14:00,69.742,69.745,69.729,69.74,16000000.0
2008-10-03 12:15:00,69.728,69.746,69.709,69.746,27200000.0
2008-10-03 12:16:00,69.731,69.731,69.698,69.698,27200000.0
2008-10-03 12:17:00,69.699,69.699,69.686,69.688,43600000.0
2008-10-03 12:18:00,69.697,69.698,69.689,69.698,25600000.0
2008-10-03 12:19:00,69.706,69.735,69.706,69.735,35200000.0
2008-10-03 12:20:00,69.752,69.752,69.736,69.752,36800000.0
2008-10-03 12:21:00,69.756,69.758,69.75,69.752,59200000.0
2008-10-03 12:22:00,69.754,69.757,69.74,69.74,30400000.0
2008-10-03 12:23:00,69.719,69.727,69.712,69.727,32000000.0
2008-10-03 12:24:00,69.732,69.744,69.732,69.744,33600000.0
2008-10-03 12:25:00,69.744,69.763,69.744,69.761,22400000.0
2008-10-03 12:26:00,69.749,69.75,69.744,69.744,30400000.0
2008-10-03 12:27:00,69.748,69.748,69.737,69.737,30400000.0
2008-10-03 12:28:00,69.737,69.745,69.737,69.739,60600000.0
2008-10-03 12:29:00,69.64,69.768,69.64,69.659,115600000.0
2008-10-03 12:30:00,69.746,69.746,69.643,69.718,46800000.0
2008-10-03 12:31:00,69.726,69.76,69.726,69.749,70400000.0
2008-10-03 12:32:00,69.745,69.783,69.739,69.739,29600000.0
2008-10-03 12:33:00,69.732,69.771,69.732,69.771,40000000.0
2008-10-03 12:34:00,69.758,69.768,69.758,69.762,27200000.0
2008-10-03 12:35:00,69.766,69.792,69.759,69.792,26400000.0
2008-10-03 12:36:00,69.786,69.787,69.778,69.779,48000000.0
2008-10-03 12:37:00,69.768,69.777,69.765,69.769,14400000.0
2008-10-03 12:38:00,69.765,69.765,69.731,69.731,14400000.0
2008-10-03 12:39:00,69.724,69.731,69.722,69.722,24000000.0
2008-10-03 12:40:00,69.714,69.723,69.714,69.72,16000000.0
2008-10-03 12:41:00,69.721,69.723,69.715,69.72,22400000.0
2008-10-03 12:42:00,69.713,69.72,69.71,69.72,23200000.0
2008-10-03 12:43:00,69.713,69.72,69.705,69.705,36800000.0
2008-10-03 12:44:00,69.708,69.711,69.702,69.711,22400000.0
2008-10-03 12:45:00,69.711,69.726,69.711,69.72,35200000.0
2008-10-03 12:46:00,69.722,69.722,69.718,69.721,44800000.0
2008-10-03 12:47:00,69.7,69.7,69.665,69.665,30400000.0
2008-10-03 12:48:00,69.66,69.66,69.637,69.637,32000000.0
2008-10-03 12:49:00,69.626,69.643,69.626,69.637,40800000.0
2008-10-03 12:50:00,69.654,69.681,69.654,69.681,16000000.0
2008-10-03 12:51:00,69.697,69.765,69.696,69.765,22400000.0
2008-10-03 12:52:00,69.774,69.774,69.763,69.769,25600000.0
2008-10-03 12:53:00,69.751,69.769,69.751,69.769,11200000.0
2008-10-03 12:54:00,69.775,69.782,69.768,69.782,11200000.0
2008-10-03 12:55:00,69.748,69.748,69.72,69.72,24000000.0
2008-10-03 12:56:00,69.725,69.727,69.718,69.718,12800000.0
2008-10-03 12:57:00,69.717,69.717,69.653,69.653,27600000.0
2008-10-03 12:58:00,69.637,69.658,69.637,69.65,12800000.0
2008-10-03 12:59:00,69.633,69.652,69.633,69.637,14400000.0
2008-10-03 13:00:00,69.654,69.743,69.654,69.743,15400000.0
2008-10-03 13:01:00,69.744,69.785,69.744,69.785,17600000.0
2008-10-03 13:02:00,69.795,69.814,69.795,69.814,12800000.0
2008-10-03 13:03:00,69.814,69.814,69.803,69.803,12800000.0
2008-10-03 13:04:00,69.804,69.811,69.794,69.811,16000000.0
2008-10-03 13:05:00,69.81,69.828,69.81,69.828,12800000.0
2008-10-03 13:06:00,69.834,69.857,69.834,69.857,17600000.0
2008-10-03 13:07:00,69.852,69.873,69.852,69.868,12200000.0
2008-10-03 13:08:00,69.865,69.868,69.85,69.86,32000000.0
2008-10-03 13:09:00,69.845,69.845,69.813,69.813,28800000.0
2008-10-03 13:10:00,69.829,69.83,69.816,69.826,32400000.0
2008-10-03 13:11:00,69.805,69.825,69.805,69.807,19200000.0
2008-10-03 13:12:00,69.815,69.815,69.798,69.802,16000000.0
2008-10-03 13:13:00,69.794,69.794,69.777,69.782,11200000.0
2008-10-03 13:14:00,69.759,69.759,69.713,69.713,11200000.0
2008-10-03 13:15:00,69.708,69.718,69.7,69.7,11200000.0
2008-10-03 13:16:00,69.7,69.7,69.693,69.698,25600000.0
2008-10-03 13:17:00,69.68,69.684,69.67,69.68,12800000.0
2008-10-03 13:18:00,69.676,69.683,69.674,69.674,56000000.0
2008-10-03 13:19:00,69.684,69.684,69.663,69.67,14800000.0
2008-10-03 13:20:00,69.678,69.678,69.658,69.658,12800000.0
2008-10-03 13:21:00,69.664,69.671,69.661,69.669,55400000.0
2008-10-03 13:22:00,69.67,69.67,69.646,69.659,11200000.0
2008-10-03 13:23:00,69.645,69.645,69.631,69.641,12800000.0
2008-10-03 13:24:00,69.632,69.632,69.603,69.603,14400000.0
2008-10-03 13:25:00,69.604,69.61,69.604,69.604,33600000.0
2008-10-03 13:26:00,69.588,69.594,69.566,69.566,24400000.0
2008-10-03 13:27:00,69.566,69.566,69.536,69.536,40000000.0
2008-10-03 13:28:00,69.526,69.543,69.526,69.543,20800000.0
2008-10-03 13:29:00,69.527,69.527,69.516,69.522,22400000.0
2008-10-03 13:30:00,69.509,69.509,69.454,69.454,36200000.0
2008-10-03 13:31:00,69.447,69.469,69.447,69.457,10600000.0
2008-10-03 13:32:00,69.472,69.492,69.47,69.492,17000000.0
2008-10-03 13:33:00,69.495,69.507,69.494,69.507,12800000.0
2008-10-03 13:34:00,69.52,69.526,69.48,69.48,12800000.0
2008-10-03 13:35:00,69.467,69.483,69.467,69.474,12800000.0
2008-10-03 13:36:00,69.438,69.438,69.422,69.422,48000000.0
2008-10-03 13:37:00,69.425,69.455,69.425,69.455,24000000.0
2008-10-03 13:38:00,69.457,69.464,69.451,69.459,28800000.0
2008-10-03 13:39:00,69.461,69.474,69.458,69.474,26400000.0
2008-10-03 13:40:00,69.461,69.464,69.457,69.457,12800000.0
2008-10-03 13:41:00,69.452,69.456,69.441,69.447,16000000.0
2008-10-03 13:42:00,69.44,69.459,69.44,69.446,12800000.0
2008-10-03 13:43:00,69.433,69.433,69.403,69.403,25600000.0
2008-10-03 13:44:00,69.41,69.427,69.41,69.42,28800000.0
2008-10-03 13:45:00,69.42,69.447,69.42,69.447,12800000.0
2008-10-03 13:46:00,69.449,69.449,69.439,69.443,14400000.0
2008-10-03 13:47:00,69.444,69.464,69.444,69.461,27200000.0
2008-10-03 13:48:00,69.455,69.455,69.419,69.43,14400000.0
2008-10-03 13:49:00,69.432,69.434,69.423,69.423,34000000.0
2008-10-03 13:50:00,69.431,69.437,69.419,69.421,33600000.0
2008-10-03 13:51:00,69.397,69.408,69.394,69.402,16000000.0
2008-10-03 13:52:00,69.405,69.408,69.397,69.397,40400000.0
2008-10-03 13:53:00,69.403,69.417,69.4,69.411,36800000.0
2008-10-03 13:54:00,69.418,69.434,69.418,69.433,24000000.0
2008-10-03 13:55:00,69.439,69.447,69.439,69.447,11200000.0
2008-10-03 13:56:00,69.446,69.49,69.446,69.49,14400000.0
2008-10-03 13:57:00,69.498,69.515,69.498,69.515,14400000.0
2008-10-03 13:58:00,69.53,69.536,69.526,69.529,32000000.0
2008-10-03 13:59:00,69.526,69.548,69.526,69.545,48800000.0
2008-10-03 14:00:00,69.559,69.577,69.558,69.558,32000000.0
2008-10-03 14:01:00,69.553,69.553,69.546,69.55,14400000.0
2008-10-03 14:02:00,69.541,69.541,69.522,69.522,28800000.0
2008-10-03 14:03:00,69.489,69.501,69.489,69.501,14400000.0
2008-10-03 14:04:00,69.496,69.536,69.496,69.526,13800000.0
2008-10-03 14:05:00,69.514,69.552,69.503,69.552,25600000.0
2008-10-03 14:06:00,69.547,69.606,69.547,69.598,17600000.0
2008-10-03 14:07:00,69.59,69.61,69.59,69.61,12200000.0
2008-10-03 14:08:00,69.601,69.603,69.587,69.587,24400000.0
2008-10-03 14:09:00,69.578,69.595,69.577,69.579,11200000.0
2008-10-03 14:10:00,69.568,69.572,69.564,69.564,17600000.0
2008-10-03 14:11:00,69.555,69.559,69.549,69.549,12800000.0
2008-10-03 14:12:00,69.544,69.555,69.544,69.553,12800000.0
2008-10-03 14:13:00,69.548,69.555,69.526,69.526,24000000.0
2008-10-03 14:14:00,69.508,69.513,69.46,69.46,20800000.0
2008-10-03 14:15:00,69.434,69.434,69.364,69.364,34000000.0
2008-10-03 14:16:00,69.361,69.364,69.343,69.36,27200000.0
2008-10-03 14:17:00,69.367,69.381,69.367,69.376,11200000.0
2008-10-03 14:18:00,69.381,69.388,69.377,69.381,16000000.0
2008-10-03 14:19:00,69.399,69.465,69.399,69.465,40400000.0
2008-10-03 14:20:00,69.48,69.481,69.456,69.456,14400000.0
2008-10-03 14:21:00,69.447,69.491,69.447,69.482,33600000.0
2008-10-03 14:22:00,69.493,69.503,69.483,69.483,14400000.0
2008-10-03 14:23:00,69.473,69.482,69.458,69.458,18000000.0
2008-10-03 14:24:00,69.46,69.46,69.442,69.442,36800000.0
2008-10-03 14:25:00,69.418,69.418,69.397,69.397,12800000.0
2008-10-03 14:26:00,69.392,69.392,69.373,69.374,19200000.0
2008-10-03 14:27:00,69.373,69.377,69.356,69.356,11200000.0
2008-10-03 14:28:00,69.34,69.341,69.27,69.27,11200000.0
2008-10-03 14:29:00,69.279,69.3,69.279,69.284,12800000.0
2008-10-03 14:30:00,69.197,69.259,69.182,69.203,11200000.0
2008-10-03 14:31:00,69.331,69.331,69.213,69.306,16000000.0
2008-10-03 14:32:00,69.262,69.262,69.215,69.216,12800000.0
2008-10-03 14:33:00,69.257,69.32,69.239,69.32,17600000.0
2008-10-03 14:34:00,69.342,69.36,69.34,69.36,17600000.0
2008-10-03 14:35:00,69.391,69.441,69.39,69.441,11200000.0
2008-10-03 14:36:00,69.439,69.538,69.439,69.538,12800000.0
2008-10-03 14:37:00,69.58,69.58,69.542,69.542,12800000.0
2008-10-03 14:38:00,69.567,69.6,69.559,69.6,11200000.0
2008-10-03 14:39:00,69.566,69.566,69.527,69.527,17600000.0
2008-10-03 14:40:00,69.52,69.52,69.491,69.505,16400000.0
2008-10-03 14:41:00,69.478,69.478,69.452,69.458,11200000.0
2008-10-03 14:42:00,69.453,69.453,69.414,69.414,12800000.0
2008-10-03 14:43:00,69.427,69.429,69.412,69.416,17000000.0
2008-10-03 14:44:00,69.431,69.437,69.419,69.437,12800000.0
2008-10-03 14:45:00,69.437,69.437,69.395,69.406,12800000.0
2008-10-03 14:46:00,69.437,69.458,69.417,69.417,18000000.0
2008-10-03 14:47:00,69.405,69.432,69.405,69.429,12800000.0
2008-10-03 14:48:00,69.437,69.448,69.437,69.439,11200000.0
2008-10-03 14:49:00,69.43,69.43,69.362,69.362,16000000.0
2008-10-03 14:50:00,69.386,69.409,69.386,69.393,12800000.0
2008-10-03 14:51:00,69.385,69.386,69.379,69.384,17600000.0
2008-10-03 14:52:00,69.394,69.394,69.365,69.365,14400000.0
2008-10-03 14:53:00,69.349,69.349,69.334,69.334,11200000.0
2008-10-03 14:54:00,69.319,69.323,69.31,69.316,12800000.0
2008-10-03 14:55:00,69.312,69.319,69.309,69.309,11200000.0
2008-10-03 14:56:00,69.32,69.32,69.305,69.305,16000000.0
2008-10-03 14:57:00,69.279,69.279,69.216,69.223,12800000.0
2008-10-03 14:58:00,69.229,69.229,69.201,69.207,14400000.0
2008-10-03 14:59:00,69.213,69.213,69.149,69.149,12800000.0
2008-10-03 15:00:00,69.116,69.157,69.116,69.157,16000000.0
2008-10-03 15:01:00,69.14,69.163,69.14,69.146,17600000.0
2008-10-03 15:02:00,69.212,69.227,69.21,69.226,11200000.0
2008-10-03 15:03:00,69.191,69.203,69.185,69.203,11200000.0
2008-10-03 15:04:00,69.209,69.209,69.173,69.173,16000000.0
2008-10-03 15:05:00,69.187,69.237,69.186,69.237,12200000.0
2008-10-03 15:06:00,69.219,69.255,69.219,69.242,11200000.0
2008-10-03 15:07:00,69.281,69.316,69.281,69.316,11200000.0
2008-10-03 15:08:00,69.294,69.294,69.276,69.276,11600000.0
2008-10-03 15:09:00,69.296,69.338,69.296,69.336,14400000.0
2008-10-03 15:10:00,69.334,69.334,69.308,69.315,16000000.0
2008-10-03 15:11:00,69.304,69.304,69.291,69.291,11200000.0
2008-10-03 15:12:00,69.258,69.275,69.257,69.275,12800000.0
2008-10-03 15:13:00,69.279,69.279,69.221,69.221,13200000.0
2008-10-03 15:14:00,69.211,69.25,69.211,69.244,16000000.0
2008-10-03 15:15:00,69.255,69.255,69.236,69.249,17600000.0
2008-10-03 15:16:00,69.268,69.27,69.262,69.269,12800000.0
2008-10-03 15:17:00,69.266,69.274,69.246,69.246,14400000.0
2008-10-03 15:18:00,69.229,69.229,69.202,69.22,12800000.0
2008-10-03 15:19:00,69.22,69.223,69.201,69.217,16000000.0
2008-10-03 15:20:00,69.217,69.217,69.185,69.185,16000000.0
2008-10-03 15:21:00,69.18,69.191,69.069,69.123,17600000.0
2008-10-03 15:22:00,69.077,69.125,69.077,69.125,11200000.0
2008-10-03 15:23:00,69.128,69.128,69.113,69.124,11200000.0
2008-10-03 15:24:00,69.13,69.15,69.13,69.148,11200000.0
2008-10-03 15:25:00,69.153,69.162,69.149,69.161,12800000.0
2008-10-03 15:26:00,69.173,69.199,69.173,69.199,14400000.0
2008-10-03 15:27:00,69.21,69.243,69.21,69.242,12200000.0
2008-10-03 15:28:00,69.269,69.28,69.262,69.269,12800000.0
2008-10-03 15:29:00,69.255,69.258,69.241,69.241,18000000.0
2008-10-03 15:30:00,69.251,69.283,69.251,69.283,17600000.0
2008-10-03 15:31:00,69.306,69.339,69.306,69.339,12800000.0
2008-10-03 15:32:00,69.353,69.366,69.35,69.363,11200000.0
2008-10-03 15:33:00,69.355,69.368,69.354,69.368,11200000.0
2008-10-03 15:34:00,69.367,69.373,69.365,69.365,11200000.0
2008-10-03 15:35:00,69.375,69.419,69.375,69.419,12800000.0
2008-10-03 15:36:00,69.466,69.491,69.466,69.484,14400000.0
2008-10-03 15:37:00,69.485,69.485,69.465,69.474,16000000.0
2008-10-03 15:38:00,69.467,69.467,69.417,69.426,16000000.0
2008-10-03 15:39:00,69.445,69.493,69.445,69.493,14400000.0
2008-10-03 15:40:00,69.5,69.535,69.493,69.535,12800000.0
2008-10-03 15:41:00,69.54,69.581,69.539,69.579,15800000.0
2008-10-03 15:42:00,69.582,69.587,69.523,69.586,18000000.0
2008-10-03 15:43:00,69.578,69.578,69.545,69.545,13200000.0
2008-10-03 15:44:00,69.559,69.58,69.559,69.58,12800000.0
2008-10-03 15:45:00,69.574,69.574,69.539,69.539,12800000.0
2008-10-03 15:46:00,69.536,69.555,69.536,69.555,11200000.0
2008-10-03 15:47:00,69.576,69.583,69.565,69.565,11200000.0
2008-10-03 15:48:00,69.531,69.545,69.518,69.545,12800000.0
2008-10-03 15:49:00,69.557,69.565,69.532,69.532,11200000.0
2008-10-03 15:50:00,69.525,69.529,69.51,69.511,14400000.0
2008-10-03 15:51:00,69.502,69.502,69.479,69.483,11200000.0
2008-10-03 15:52:00,69.493,69.495,69.485,69.495,11200000.0
2008-10-03 15:53:00,69.502,69.522,69.502,69.522,12800000.0
2008-10-03 15:54:00,69.531,69.535,69.52,69.535,17000000.0
2008-10-03 15:55:00,69.544,69.544,69.525,69.532,17600000.0
2008-10-03 15:56:00,69.509,69.509,69.472,69.472,11200000.0
2008-10-03 15:57:00,69.452,69.455,69.429,69.429,14800000.0
2008-10-03 15:58:00,69.458,69.474,69.456,69.456,11200000.0
2008-10-03 15:59:00,69.444,69.448,69.416,69.416,11200000.0
2008-10-03 16:00:00,69.411,69.453,69.411,69.449,11200000.0
2008-10-03 16:01:00,69.472,69.503,69.466,69.503,10600000.0
2008-10-03 16:02:00,69.537,69.565,69.537,69.548,17600000.0
2008-10-03 16:03:00,69.546,69.558,69.545,69.552,12800000.0
2008-10-03 16:04:00,69.542,69.542,69.476,69.541,11200000.0
2008-10-03 16:05:00,69.548,69.548,69.529,69.532,14400000.0
2008-10-03 16:06:00,69.534,69.539,69.525,69.539,16000000.0
2008-10-03 16:07:00,69.536,69.552,69.536,69.548,11200000.0
2008-10-03 16:08:00,69.517,69.517,69.499,69.512,11200000.0
2008-10-03 16:09:00,69.518,69.52,69.508,69.514,17600000.0
2008-10-03 16:10:00,69.51,69.512,69.486,69.486,12800000.0
2008-10-03 16:11:00,69.499,69.513,69.499,69.513,11200000.0
2008-10-03 16:12:00,69.508,69.52,69.487,69.52,17600000.0
2008-10-03 16:13:00,69.54,69.562,69.537,69.537,11200000.0
2008-10-03 16:14:00,69.564,69.571,69.552,69.558,13800000.0
2008-10-03 16:15:00,69.58,69.595,69.58,69.593,11200000.0
2008-10-03 16:16:00,69.593,69.593,69.571,69.58,11200000.0
2008-10-03 16:17:00,69.592,69.6,69.579,69.596,18000000.0
2008-10-03 16:18:00,69.603,69.611,69.603,69.608,9600000.0
2008-10-03 16:19:00,69.616,69.631,69.61,69.61,11200000.0
2008-10-03 16:20:00,69.635,69.65,69.629,69.65,11200000.0
2008-10-03 16:21:00,69.665,69.665,69.631,69.631,11200000.0
2008-10-03 16:22:00,69.635,69.645,69.634,69.645,11200000.0
2008-10-03 16:23:00,69.641,69.641,69.623,69.623,13200000.0
2008-10-03 16:24:00,69.631,69.641,69.631,69.634,11200000.0
2008-10-03 16:25:00,69.624,69.628,69.613,69.615,12800000.0
2008-10-03 16:26:00,69.594,69.645,69.594,69.644,13000000.0
2008-10-03 16:27:00,69.655,69.672,69.655,69.672,17600000.0
2008-10-03 16:28:00,69.687,69.708,69.687,69.708,11200000.0
2008-10-03 16:29:00,69.726,69.731,69.713,69.731,13800000.0
2008-10-03 16:30:00,69.757,69.789,69.753,69.789,14400000.0
2008-10-03 16:31:00,69.818,69.852,69.818,69.852,14400000.0
2008-10-03 16:32:00,69.874,69.9,69.874,69.9,8000000.0
2008-10-03 16:33:00,69.931,69.958,69.908,69.912,14400000.0
2008-10-03 16:34:00,69.937,69.974,69.937,69.974,17600000.0
2008-10-03 16:35:00,70.014,70.088,70.014,70.088,12800000.0
2008-10-03 16:36:00,70.099,70.106,70.095,70.104,11200000.0
2008-10-03 16:37:00,70.085,70.085,70.061,70.067,12800000.0
2008-10-03 16:38:00,70.039,70.065,70.037,70.046,14400000.0
2008-10-03 16:39:00,70.028,70.042,70.026,70.039,12800000.0
2008-10-03 16:40:00,70.049,70.065,70.049,70.049,17400000.0
2008-10-03 16:41:00,70.066,70.161,70.066,70.157,12800000.0
2008-10-03 16:42:00,70.15,70.153,70.139,70.152,11200000.0
2008-10-03 16:43:00,70.145,70.145,70.108,70.108,12800000.0
2008-10-03 16:44:00,70.157,70.179,70.157,70.174,11600000.0
2008-10-03 16:45:00,70.166,70.176,70.162,70.176,11200000.0
2008-10-03 16:46:00,70.172,70.172,70.144,70.148,14800000.0
2008-10-03 16:47:00,70.138,70.147,70.124,70.132,17600000.0
2008-10-03 16:48:00,70.14,70.14,70.121,70.132,11200000.0
2008-10-03 16:49:00,70.149,70.157,70.14,70.14,12200000.0
2008-10-03 16:50:00,70.149,70.159,70.147,70.151,17600000.0
2008-10-03 16:51:00,70.169,70.205,70.144,70.144,11200000.0
2008-10-03 16:52:00,70.203,70.212,70.193,70.212,17600000.0
2008-10-03 16:53:00,70.237,70.347,70.237,70.347,17600000.0
2008-10-03 16:54:00,70.364,70.441,70.364,70.441,9600000.0
2008-10-03 16:55:00,70.456,70.485,70.453,70.485,14400000.0
2008-10-03 16:56:00,70.477,70.482,70.45,70.474,12800000.0
2008-10-03 16:57:00,70.444,70.444,70.418,70.439,16400000.0
2008-10-03 16:58:00,70.442,70.442,70.408,70.408,12800000.0
2008-10-03 16:59:00,70.425,70.451,70.424,70.443,12800000.0
2008-10-03 17:00:00,70.418,70.436,70.416,70.436,11200000.0
2008-10-03 17:01:00,70.443,70.443,70.336,70.418,12800000.0
2008-10-03 17:02:00,70.396,70.396,70.359,70.391,16400000.0
2008-10-03 17:03:00,70.4,70.415,70.4,70.415,11600000.0
2008-10-03 17:04:00,70.44,70.44,70.422,70.43,11200000.0
2008-10-03 17:05:00,70.421,70.421,70.399,70.404,18000000.0
2008-10-03 17:06:00,70.417,70.439,70.417,70.431,11200000.0
2008-10-03 17:07:00,70.429,70.434,70.411,70.411,11200000.0
2008-10-03 17:08:00,70.402,70.408,70.398,70.401,18000000.0
2008-10-03 17:09:00,70.374,70.379,70.346,70.346,16000000.0
2008-10-03 17:10:00,70.318,70.318,70.278,70.279,11200000.0
2008-10-03 17:11:00,70.259,70.264,70.238,70.263,12800000.0
2008-10-03 17:12:00,70.269,70.295,70.269,70.278,12800000.0
2008-10-03 17:13:00,70.305,70.305,70.246,70.246,12800000.0
2008-10-03 17:14:00,70.243,70.247,70.226,70.245,12800000.0
2008-10-03 17:15:00,70.28,70.322,70.28,70.32,12800000.0
2008-10-03 17:16:00,70.328,70.338,70.328,70.332,11200000.0
2008-10-03 17:17:00,70.334,70.334,70.302,70.317,11200000.0
2008-10-03 17:18:00,70.29,70.29,70.234,70.234,12800000.0
2008-10-03 17:19:00,70.238,70.267,70.238,70.267,16000000.0
2008-10-03 17:20:00,70.257,70.26,70.249,70.25,11200000.0
2008-10-03 17:21:00,70.251,70.258,70.237,70.258,12800000.0
2008-10-03 17:22:00,70.256,70.269,70.18,70.268,11200000.0
2008-10-03 17:23:00,70.27,70.283,70.27,70.279,11200000.0
2008-10-03 17:24:00,70.257,70.261,70.246,70.257,11600000.0
2008-10-03 17:25:00,70.261,70.272,70.261,70.272,11200000.0
2008-10-03 17:26:00,70.265,70.28,70.265,70.275,11000000.0
2008-10-03 17:27:00,70.295,70.305,70.295,70.301,17600000.0
2008-10-03 17:28:00,70.331,70.402,70.331,70.402,12800000.0
2008-10-03 17:29:00,70.418,70.436,70.414,70.414,12800000.0
2008-10-03 17:30:00,70.422,70.431,70.415,70.428,11200000.0
2008-10-03 17:31:00,70.467,70.472,70.445,70.445,12800000.0
2008-10-03 17:32:00,70.364,70.384,70.356,70.38,11600000.0
2008-10-03 17:33:00,70.384,70.384,70.367,70.367,12800000.0
2008-10-03 17:34:00,70.373,70.389,70.369,70.389,11200000.0
2008-10-03 17:35:00,70.408,70.416,70.408,70.416,12800000.0
2008-10-03 17:36:00,70.434,70.434,70.419,70.419,11200000.0
2008-10-03 17:37:00,70.424,70.424,70.344,70.344,11200000.0
2008-10-03 17:38:00,70.325,70.325,70.273,70.273,16000000.0
2008-10-03 17:39:00,70.287,70.294,70.277,70.277,17600000.0
2008-10-03 17:40:00,70.292,70.292,70.273,70.281,11200000.0
2008-10-03 17:41:00,70.298,70.302,70.272,70.289,11200000.0
2008-10-03 17:42:00,70.277,70.277,70.248,70.251,11200000.0
2008-10-03 17:43:00,70.234,70.24,70.228,70.228,12800000.0
2008-10-03 17:44:00,70.238,70.242,70.236,70.236,12800000.0
2008-10-03 17:45:00,70.243,70.247,70.209,70.209,11200000.0
2008-10-03 17:46:00,70.192,70.205,70.192,70.203,12800000.0
2008-10-03 17:47:00,70.2,70.208,70.195,70.195,11600000.0
2008-10-03 17:48:00,70.21,70.21,70.173,70.175,11200000.0
2008-10-03 17:49:00,70.161,70.161,70.134,70.134,11200000.0
2008-10-03 17:50:00,70.12,70.12,70.073,70.073,12800000.0
2008-10-03 17:51:00,70.063,70.063,70.051,70.051,11200000.0
2008-10-03 17:52:00,70.033,70.033,69.951,69.951,12800000.0
2008-10-03 17:53:00,69.939,69.94,69.931,69.932,18000000.0
2008-10-03 17:54:00,69.945,69.988,69.945,69.988,8000000.0
2008-10-03 17:55:00,70.002,70.01,69.99,70.01,12800000.0
2008-10-03 17:56:00,69.981,70.013,69.981,70.013,11200000.0
2008-10-03 17:57:00,69.99,70.006,69.978,70.006,16000000.0
2008-10-03 17:58:00,69.99,70.016,69.99,70.002,12800000.0
2008-10-03 17:59:00,70.006,70.009,69.997,70.003,11200000.0
2008-10-03 18:00:00,69.991,69.991,69.962,69.963,17600000.0
2008-10-03 18:01:00,69.907,69.953,69.839,69.953,17600000.0
2008-10-03 18:02:00,69.962,69.968,69.933,69.933,17600000.0
2008-10-03 18:03:00,69.939,69.943,69.926,69.927,12800000.0
2008-10-03 18:04:00,69.895,69.899,69.877,69.877,11200000.0
2008-10-03 18:05:00,69.845,69.848,69.813,69.813,17600000.0
2008-10-03 18:06:00,69.837,69.914,69.837,69.914,12800000.0
2008-10-03 18:07:00,69.934,69.971,69.934,69.971,11200000.0
2008-10-03 18:08:00,69.981,69.99,69.971,69.976,16000000.0
2008-10-03 18:09:00,69.972,70.069,69.972,70.069,16000000.0
2008-10-03 18:10:00,70.104,70.121,70.104,70.107,12800000.0
2008-10-03 18:11:00,70.068,70.107,70.065,70.107,11200000.0
2008-10-03 18:12:00,70.119,70.129,70.117,70.129,12800000.0
2008-10-03 18:13:00,70.12,70.141,70.12,70.123,11200000.0
2008-10-03 18:14:00,70.127,70.14,70.125,70.14,12800000.0
2008-10-03 18:15:00,70.135,70.141,70.123,70.123,8000000.0
2008-10-03 18:16:00,70.13,70.147,70.13,70.147,12800000.0
2008-10-03 18:17:00,70.154,70.165,70.151,70.165,11200000.0
2008-10-03 18:18:00,70.167,70.175,70.167,70.174,11200000.0
2008-10-03 18:19:00,70.169,70.184,70.161,70.161,14800000.0
2008-10-03 18:20:00,70.159,70.162,70.151,70.162,12800000.0
2008-10-03 18:21:00,70.152,70.152,70.125,70.135,11200000.0
2008-10-03 18:22:00,70.118,70.13,70.055,70.071,16000000.0
2008-10-03 18:23:00,70.038,70.055,70.038,70.054,16000000.0
2008-10-03 18:24:00,70.052,70.062,70.051,70.051,11600000.0
2008-10-03 18:25:00,70.048,70.048,69.999,69.999,11200000.0
2008-10-03 18:26:00,69.999,70.02,69.999,70.02,12800000.0
2008-10-03 18:27:00,69.99,70.013,69.974,70.005,14400000.0
2008-10-03 18:28:00,70.023,70.025,70.017,70.025,12800000.0
2008-10-03 18:29:00,70.025,70.035,70.025,70.035,12800000.0
2008-10-03 18:30:00,70.027,70.027,70.007,70.007,11600000.0
2008-10-03 18:31:00,70.024,70.041,70.024,70.03,12800000.0
2008-10-03 18:32:00,70.026,70.036,70.022,70.03,11200000.0
2008-10-03 18:33:00,70.027,70.027,69.988,69.988,10600000.0
2008-10-03 18:34:00,70.003,70.015,69.998,70.015,12800000.0
2008-10-03 18:35:00,70.026,70.059,70.026,70.052,12800000.0
2008-10-03 18:36:00,70.096,70.109,70.096,70.109,12800000.0
2008-10-03 18:37:00,70.113,70.115,70.105,70.111,17600000.0
2008-10-03 18:38:00,70.121,70.121,70.113,70.113,11200000.0
2008-10-03 18:39:00,70.133,70.147,70.123,70.144,16000000.0
2008-10-03 18:40:00,70.179,70.206,70.179,70.206,12800000.0
2008-10-03 18:41:00,70.2,70.2,70.16,70.162,14400000.0
2008-10-03 18:42:00,70.151,70.159,70.149,70.159,11200000.0
2008-10-03 18:43:00,70.159,70.18,70.159,70.175,12800000.0
2008-10-03 18:44:00,70.175,70.175,70.167,70.167,11200000.0
2008-10-03 18:45:00,70.143,70.143,70.131,70.134,11200000.0
2008-10-03 18:46:00,70.134,70.149,70.134,70.149,11200000.0
2008-10-03 18:47:00,70.146,70.157,70.141,70.143,12800000.0
2008-10-03 18:48:00,70.166,70.173,70.161,70.173,12800000.0
2008-10-03 18:49:00,70.171,70.174,70.169,70.174,13200000.0
2008-10-03 18:50:00,70.168,70.181,70.158,70.181,17600000.0
2008-10-03 18:51:00,70.183,70.186,70.173,70.182,12800000.0
2008-10-03 18:52:00,70.185,70.187,70.177,70.186,12800000.0
2008-10-03 18:53:00,70.182,70.185,70.162,70.162,12800000.0
2008-10-03 18:54:00,70.156,70.17,70.156,70.162,11200000.0
2008-10-03 18:55:00,70.168,70.171,70.142,70.142,11200000.0
2008-10-03 18:56:00,70.136,70.136,70.111,70.123,16000000.0
2008-10-03 18:57:00,70.124,70.172,70.124,70.172,11200000.0
2008-10-03 18:58:00,70.211,70.266,70.211,70.266,11600000.0
2008-10-03 18:59:00,70.295,70.298,70.284,70.298,17600000.0
2008-10-03 19:00:00,70.27,70.27,70.249,70.267,12800000.0
2008-10-03 19:01:00,70.281,70.294,70.279,70.279,12200000.0
2008-10-03 19:02:00,70.282,70.282,70.27,70.27,11200000.0
2008-10-03 19:03:00,70.279,70.285,70.276,70.285,12800000.0
2008-10-03 19:04:00,70.276,70.283,70.246,70.246,16000000.0
2008-10-03 19:05:00,70.247,70.261,70.247,70.256,14400000.0
2008-10-03 19:06:00,70.25,70.265,70.25,70.261,16000000.0
2008-10-03 19:07:00,70.244,70.244,70.211,70.228,10600000.0
2008-10-03 19:08:00,70.249,70.313,70.249,70.311,17600000.0
2008-10-03 19:09:00,70.321,70.44,70.321,70.44,12800000.0
2008-10-03 19:10:00,70.448,70.529,70.438,70.529,17600000.0
2008-10-03 19:11:00,70.554,70.6,70.554,70.6,12800000.0
2008-10-03 19:12:00,70.592,70.592,70.542,70.55,11200000.0
2008-10-03 19:13:00,70.554,70.554,70.543,70.545,11200000.0
2008-10-03 19:14:00,70.545,70.55,70.522,70.522,16000000.0
2008-10-03 19:15:00,70.518,70.518,70.488,70.495,12800000.0
2008-10-03 19:16:00,70.49,70.504,70.487,70.49,12800000.0
2008-10-03 19:17:00,70.506,70.507,70.493,70.493,12800000.0
2008-10-03 19:18:00,70.497,70.549,70.497,70.549,18400000.0
2008-10-03 19:19:00,70.55,70.554,70.542,70.554,16400000.0
2008-10-03 19:20:00,70.528,70.532,70.513,70.528,16000000.0
2008-10-03 19:21:00,70.583,70.625,70.583,70.625,16000000.0
2008-10-03 19:22:00,70.655,70.719,70.655,70.719,11200000.0
2008-10-03 19:23:00,70.702,70.702,70.615,70.615,17600000.0
2008-10-03 19:24:00,70.63,70.63,70.545,70.562,17600000.0
2008-10-03 19:25:00,70.536,70.537,70.515,70.532,17600000.0
2008-10-03 19:26:00,70.539,70.579,70.539,70.57,11200000.0
2008-10-03 19:27:00,70.579,70.612,70.561,70.561,11200000.0
2008-10-03 19:28:00,70.539,70.539,70.445,70.445,12800000.0
2008-10-03 19:29:00,70.464,70.488,70.464,70.482,11200000.0
2008-10-03 19:30:00,70.457,70.457,70.442,70.442,13800000.0
2008-10-03 19:31:00,70.423,70.45,70.416,70.45,17600000.0
2008-10-03 19:32:00,70.415,70.422,70.38,70.38,12800000.0
2008-10-03 19:33:00,70.307,70.316,70.187,70.187,12800000.0
2008-10-03 19:34:00,70.158,70.175,70.158,70.164,12800000.0
2008-10-03 19:35:00,70.138,70.164,70.105,70.164,17600000.0
2008-10-03 19:36:00,70.251,70.297,70.251,70.297,11200000.0
2008-10-03 19:37:00,70.297,70.297,70.208,70.208,11200000.0
2008-10-03 19:38:00,70.185,70.211,70.185,70.211,9600000.0
2008-10-03 19:39:00,70.23,70.237,70.23,70.237,11200000.0
2008-10-03 19:40:00,70.24,70.252,70.23,70.23,14400000.0
2008-10-03 19:41:00,70.235,70.256,70.231,70.256,12800000.0
2008-10-03 19:42:00,70.255,70.255,70.218,70.218,12800000.0
2008-10-03 19:43:00,70.209,70.211,70.136,70.136,11200000.0
2008-10-03 19:44:00,70.075,70.075,69.813,69.813,16000000.0
2008-10-03 19:45:00,69.799,69.799,69.756,69.782,11200000.0
2008-10-03 19:46:00,69.769,69.828,69.765,69.828,11200000.0
2008-10-03 19:47:00,69.864,69.915,69.864,69.896,16000000.0
2008-10-03 19:48:00,69.943,70.027,69.943,70.027,11200000.0
2008-10-03 19:49:00,70.05,70.063,70.044,70.044,12800000.0
2008-10-03 19:50:00,70.121,70.268,70.121,70.268,12800000.0
2008-10-03 19:51:00,70.296,70.296,70.243,70.243,12800000.0
2008-10-03 19:52:00,70.242,70.276,70.231,70.276,11200000.0
2008-10-03 19:53:00,70.272,70.278,70.255,70.261,17600000.0
2008-10-03 19:54:00,70.253,70.258,70.18,70.18,14400000.0
2008-10-03 19:55:00,70.164,70.204,70.164,70.204,11200000.0
2008-10-03 19:56:00,70.213,70.257,70.211,70.257,11200000.0
2008-10-03 19:57:00,70.272,70.291,70.254,70.269,12800000.0
2008-10-03 19:58:00,70.233,70.233,70.214,70.214,14400000.0
2008-10-03 19:59:00,70.185,70.196,70.178,70.196,14400000.0
2008-10-03 20:00:00,70.205,70.236,70.205,70.219,13200000.0
2008-10-03 20:01:00,70.195,70.195,70.17,70.17,11200000.0
2008-10-03 20:02:00,70.165,70.165,70.147,70.147,11200000.0
2008-10-03 20:03:00,70.134,70.134,70.071,70.074,16000000.0
2008-10-03 20:04:00,70.062,70.089,70.062,70.089,12800000.0
2008-10-03 20:05:00,70.088,70.088,70.071,70.08,12800000.0
2008-10-03 20:06:00,70.139,70.143,70.136,70.142,12800000.0
2008-10-03 20:07:00,70.141,70.144,70.084,70.084,16000000.0
2008-10-03 20:08:00,70.103,70.252,70.103,70.252,12800000.0
2008-10-03 20:09:00,70.289,70.296,70.275,70.296,16000000.0
2008-10-03 20:10:00,70.31,70.326,70.302,70.326,17000000.0
2008-10-03 20:11:00,70.329,70.334,70.328,70.332,14400000.0
2008-10-03 20:12:00,70.339,70.404,70.339,70.404,13800000.0
2008-10-03 20:13:00,70.419,70.444,70.419,70.444,11200000.0
2008-10-03 20:14:00,70.435,70.435,70.385,70.385,11200000.0
2008-10-03 20:15:00,70.383,70.383,70.36,70.36,11200000.0
2008-10-03 20:16:00,70.355,70.369,70.355,70.369,12200000.0
2008-10-03 20:17:00,70.356,70.356,70.25,70.254,12800000.0
2008-10-03 20:18:00,70.248,70.255,70.244,70.248,12800000.0
2008-10-03 20:19:00,70.224,70.233,70.216,70.223,11200000.0
2008-10-03 20:20:00,70.253,70.258,70.247,70.247,11200000.0
2008-10-03 20:21:00,70.212,70.212,70.187,70.191,11200000.0
2008-10-03 20:22:00,70.206,70.208,70.182,70.182,11200000.0
2008-10-03 20:23:00,70.187,70.201,70.187,70.192,16000000.0
2008-10-03 20:24:00,70.176,70.182,70.174,70.175,16000000.0
2008-10-03 20:25:00,70.177,70.177,70.128,70.14,12800000.0
2008-10-03 20:26:00,70.129,70.129,70.108,70.108,11600000.0
2008-10-03 20:27:00,70.071,70.071,69.97,69.977,12800000.0
2008-10-03 20:28:00,69.976,69.978,69.968,69.971,17600000.0
2008-10-03 20:29:00,69.996,69.996,69.962,69.962,12800000.0
2008-10-03 20:30:00,69.9,69.923,69.9,69.909,14400000.0
2008-10-03 20:31:00,69.866,69.866,69.804,69.804,14400000.0
2008-10-03 20:32:00,69.772,69.772,69.729,69.729,16000000.0
2008-10-03 20:33:00,69.711,69.721,69.695,69.721,16400000.0
2008-10-03 20:34:00,69.786,69.822,69.786,69.822,16000000.0
2008-10-03 20:35:00,69.83,69.943,69.83,69.943,16000000.0
2008-10-03 20:36:00,69.992,70.01,69.992,70.01,11200000.0
2008-10-03 20:37:00,70.018,70.041,70.018,70.041,17600000.0
2008-10-03 20:38:00,70.057,70.068,70.057,70.068,12800000.0
2008-10-03 20:39:00,70.068,70.068,70.041,70.049,16000000.0
2008-10-03 20:40:00,70.041,70.041,69.987,69.991,12800000.0
2008-10-03 20:41:00,69.996,70.018,69.985,70.018,14400000.0
2008-10-03 20:42:00,70.018,70.018,69.994,69.998,12800000.0
2008-10-03 20:43:00,69.997,70.006,69.987,70.006,18000000.0
2008-10-03 20:44:00,69.99,69.99,69.846,69.846,11200000.0
2008-10-03 20:45:00,69.821,69.853,69.801,69.853,11200000.0
2008-10-03 20:46:00,69.839,69.839,69.773,69.773,12800000.0
2008-10-03 20:47:00,69.761,69.762,69.732,69.732,11200000.0
2008-10-03 20:48:00,69.722,69.782,69.722,69.782,12800000.0
2008-10-03 20:49:00,69.816,69.863,69.816,69.863,11200000.0
2008-10-03 20:50:00,69.866,69.866,69.844,69.849,12800000.0
2008-10-03 20:51:00,69.861,69.861,69.84,69.851,11600000.0
2008-10-03 20:52:00,69.867,69.887,69.867,69.88,11200000.0
2008-10-03 20:53:00,69.874,69.882,69.867,69.867,12800000.0
2008-10-03 20:54:00,69.833,69.833,69.818,69.819,11200000.0
2008-10-03 20:55:00,69.824,69.831,69.819,69.819,12800000.0
2008-10-03 20:56:00,69.804,69.81,69.793,69.793,13200000.0
2008-10-03 20:57:00,69.77,69.785,69.77,69.777,11200000.0
2008-10-03 20:58:00,69.79,69.814,69.79,69.805,17600000.0
2008-10-03 20:59:00,69.805,69.81,69.708,69.795,14400000.0
2008-10-03 21:00:00,69.813,69.827,69.799,69.818,12800000.0
2008-10-03 21:01:00,69.844,69.867,69.844,69.867,17600000.0
2008-10-03 21:02:00,69.854,69.872,69.854,69.868,11200000.0
2008-10-03 21:03:00,69.871,69.871,69.852,69.852,12800000.0
2008-10-03 21:04:00,69.844,69.852,69.838,69.851,11200000.0
2008-10-03 21:05:00,69.854,69.873,69.845,69.873,14400000.0
2008-10-03 21:06:00,69.908,69.92,69.908,69.914,17600000.0
2008-10-03 21:07:00,69.916,69.929,69.916,69.923,12800000.0
2008-10-03 21:08:00,69.925,69.925,69.897,69.897,12800000.0
2008-10-03 21:09:00,69.888,69.905,69.888,69.905,12800000.0
2008-10-03 21:10:00,69.905,69.905,69.888,69.903,12800000.0
2008-10-03 21:11:00,69.883,69.883,69.858,69.861,12800000.0
2008-10-03 21:12:00,69.871,69.879,69.87,69.87,12800000.0
2008-10-03 21:13:00,69.859,69.868,69.856,69.856,11200000.0
2008-10-03 21:14:00,69.848,69.862,69.843,69.843,17600000.0
2008-10-03 21:15:00,69.856,69.869,69.85,69.857,17600000.0
2008-10-03 21:16:00,69.871,69.878,69.862,69.862,12800000.0
2008-10-03 21:17:00,69.861,69.861,69.855,69.857,12800000.0
2008-10-03 21:18:00,69.878,69.878,69.869,69.874,12800000.0
2008-10-03 21:19:00,69.862,69.862,69.819,69.819,12800000.0
2008-10-03 21:20:00,69.786,69.797,69.786,69.789,12800000.0
2008-10-03 21:21:00,69.771,69.812,69.744,69.812,12800000.0
2008-10-03 21:22:00,69.79,69.793,69.781,69.791,12800000.0
2008-10-03 21:23:00,69.805,69.815,69.795,69.796,8000000.0
2008-10-03 21:24:00,69.77,69.77,69.748,69.767,12800000.0
2008-10-03 21:25:00,69.772,69.778,69.769,69.778,11200000.0
2008-10-03 21:26:00,69.769,69.769,69.74,69.756,17600000.0
2008-10-03 21:27:00,69.744,69.752,69.743,69.748,11200000.0
2008-10-03 21:28:00,69.759,69.778,69.754,69.778,12800000.0
2008-10-03 21:29:00,69.731,69.757,69.731,69.756,12800000.0
2008-10-03 21:30:00,69.777,69.786,69.776,69.786,12800000.0
2008-10-03 21:31:00,69.788,69.795,69.784,69.795,11200000.0
2008-10-03 21:32:00,69.808,69.816,69.802,69.802,11200000.0
2008-10-03 21:33:00,69.766,69.766,69.732,69.732,11600000.0
2008-10-03 21:34:00,69.733,69.753,69.733,69.753,11200000.0
2008-10-03 21:35:00,69.748,69.752,69.736,69.736,11200000.0
2008-10-03 21:36:00,69.714,69.718,69.704,69.714,17000000.0
2008-10-03 21:37:00,69.705,69.705,69.672,69.672,12800000.0
2008-10-03 21:38:00,69.677,69.686,69.677,69.682,12800000.0
2008-10-03 21:39:00,69.678,69.678,69.669,69.674,12200000.0
2008-10-03 21:40:00,69.657,69.657,69.642,69.642,16000000.0
2008-10-03 21:41:00,69.636,69.636,69.629,69.633,14400000.0
2008-10-03 21:42:00,69.636,69.651,69.631,69.651,16000000.0
2008-10-03 21:43:00,69.633,69.633,69.622,69.622,17600000.0
2008-10-03 21:44:00,69.604,69.621,69.597,69.604,17600000.0
2008-10-03 21:45:00,69.631,69.64,69.625,69.625,14400000.0
2008-10-03 21:46:00,69.626,69.627,69.607,69.616,9600000.0
2008-10-03 21:47:00,69.615,69.615,69.601,69.601,12800000.0
2008-10-03 21:48:00,69.61,69.61,69.596,69.6,17600000.0
2008-10-03 21:49:00,69.595,69.598,69.583,69.585,14400000.0
2008-10-03 21:50:00,69.572,69.572,69.559,69.561,11200000.0
2008-10-03 21:51:00,69.577,69.581,69.487,69.569,12800000.0
2008-10-03 21:52:00,69.583,69.612,69.583,69.612,12800000.0
2008-10-03 21:53:00,69.611,69.611,69.573,69.575,17000000.0
2008-10-03 21:54:00,69.573,69.573,69.543,69.551,14400000.0
2008-10-03 21:55:00,69.547,69.549,69.535,69.535,11600000.0
2008-10-03 21:56:00,69.527,69.559,69.527,69.552,12800000.0
2008-10-03 21:57:00,69.529,69.552,69.529,69.552,12800000.0
2008-10-03 21:58:00,69.566,69.593,69.566,69.583,16000000.0
2008-10-03 21:59:00,69.567,69.579,69.561,69.561,14400000.0
2008-10-03 22:00:00,69.573,69.591,69.571,69.591,12800000.0
2008-10-03 22:01:00,69.589,69.592,69.586,69.592,12800000.0
2008-10-03 22:02:00,69.597,69.603,69.596,69.603,12800000.0
2008-10-03 22:03:00,69.611,69.636,69.606,69.636,11200000.0
2008-10-03 22:04:00,69.578,69.643,69.578,69.624,11600000.0
2008-10-03 22:05:00,69.61,69.614,69.598,69.598,12800000.0
2008-10-03 22:06:00,69.595,69.595,69.574,69.574,17600000.0
2008-10-03 22:07:00,69.582,69.582,69.568,69.582,13200000.0
2008-10-03 22:08:00,69.561,69.57,69.518,69.57,11200000.0
2008-10-03 22:09:00,69.505,69.531,69.491,69.531,11200000.0
2008-10-03 22:10:00,69.586,69.587,69.527,69.527,17600000.0
2008-10-03 22:11:00,69.581,69.581,69.53,69.53,14400000.0
2008-10-03 22:12:00,69.571,69.577,69.554,69.577,11200000.0
2008-10-03 22:13:00,69.58,69.58,69.527,69.573,16000000.0
2008-10-03 22:14:00,69.584,69.584,69.577,69.582,16000000.0
2008-10-03 22:15:00,69.561,69.561,69.542,69.542,12800000.0
2008-10-03 22:16:00,69.58,69.593,69.574,69.593,12800000.0
2008-10-03 22:17:00,69.619,69.667,69.619,69.667,11200000.0
2008-10-03 22:18:00,69.677,69.677,69.664,69.671,12800000.0
2008-10-03 22:19:00,69.657,69.679,69.657,69.679,14400000.0
2008-10-03 22:20:00,69.675,69.675,69.662,69.668,11200000.0
2008-10-03 22:21:00,69.68,69.703,69.679,69.7,12800000.0
2008-10-03 22:22:00,69.702,69.702,69.677,69.677,11200000.0
2008-10-03 22:23:00,69.678,69.709,69.671,69.709,12800000.0
2008-10-03 22:24:00,69.707,69.715,69.707,69.709,12800000.0
2008-10-03 22:25:00,69.734,69.746,69.714,69.746,17600000.0
2008-10-03 22:26:00,69.737,69.737,69.73,69.731,11200000.0
2008-10-03 22:27:00,69.712,69.722,69.703,69.703,9600000.0
2008-10-03 22:28:00,69.723,69.723,69.694,69.694,17000000.0
2008-10-03 22:29:00,69.697,69.706,69.694,69.699,14400000.0
2008-10-03 22:30:00,69.693,69.713,69.684,69.713,12800000.0
2008-10-03 22:31:00,69.706,69.726,69.706,69.714,11200000.0
2008-10-03 22:32:00,69.734,69.746,69.734,69.746,12800000.0
2008-10-03 22:33:00,69.748,69.755,69.744,69.744,12800000.0
2008-10-03 22:34:00,69.743,69.743,69.723,69.723,12800000.0
2008-10-03 22:35:00,69.697,69.737,69.697,69.737,12800000.0
2008-10-03 22:36:00,69.731,69.742,69.731,69.741,12800000.0
2008-10-03 22:37:00,69.759,69.759,69.74,69.745,16000000.0
2008-10-03 22:38:00,69.749,69.757,69.742,69.753,17600000.0
2008-10-03 22:39:00,69.766,69.766,69.72,69.72,11200000.0
2008-10-03 22:40:00,69.706,69.72,69.7,69.7,16000000.0
2008-10-03 22:41:00,69.716,69.743,69.716,69.743,12800000.0
2008-10-03 22:42:00,69.746,69.755,69.746,69.751,10600000.0
2008-10-03 22:43:00,69.747,69.762,69.747,69.756,11200000.0
2008-10-03 22:44:00,69.747,69.755,69.735,69.752,16000000.0
2008-10-03 22:45:00,69.774,69.778,69.769,69.772,12800000.0
2008-10-03 22:46:00,69.793,69.801,69.793,69.798,12800000.0
2008-10-03 22:47:00,69.788,69.792,69.781,69.788,12800000.0
2008-10-03 22:48:00,69.783,69.783,69.728,69.728,12200000.0
2008-10-03 22:49:00,69.699,69.699,69.656,69.656,11200000.0
2008-10-03 22:50:00,69.634,69.635,69.627,69.629,14400000.0
2008-10-03 22:51:00,69.615,69.622,69.615,69.617,12800000.0
2008-10-03 22:52:00,69.611,69.613,69.594,69.611,14400000.0
2008-10-03 22:53:00,69.6,69.603,69.592,69.597,11200000.0
2008-10-03 22:54:00,69.588,69.59,69.579,69.582,11200000.0
2008-10-03 22:55:00,69.578,69.586,69.578,69.583,12200000.0
2008-10-03 22:56:00,69.592,69.601,69.588,69.596,12800000.0
2008-10-03 22:57:00,69.585,69.623,69.585,69.623,11200000.0
2008-10-03 22:58:00,69.631,69.639,69.617,69.639,14400000.0
2008-10-03 22:59:00,69.64,69.64,69.619,69.625,11200000.0
2008-10-05 23:00:00,69.132,69.146,69.132,69.143,12800000.0
2008-10-05 23:01:00,69.115,69.115,69.042,69.078,10600000.0
2008-10-05 23:02:00,69.083,69.108,69.083,69.105,12800000.0
2008-10-05 23:03:00,69.106,69.106,69.069,69.083,17600000.0
2008-10-05 23:04:00,69.088,69.118,69.088,69.118,11200000.0
2008-10-05 23:05:00,69.524,69.524,69.443,69.443,11200000.0
2008-10-05 23:06:00,69.332,69.332,69.318,69.326,17600000.0
2008-10-05 23:07:00,69.315,69.343,69.315,69.343,12800000.0
2008-10-05 23:08:00,69.123,69.155,69.123,69.155,11000000.0
2008-10-05 23:09:00,69.341,69.341,69.336,69.336,11200000.0
2008-10-05 23:10:00,69.113,69.14,69.112,69.112,11200000.0
2008-10-05 23:11:00,69.326,69.364,69.326,69.364,17600000.0
2008-10-05 23:12:00,69.331,69.341,69.287,69.291,14200000.0
2008-10-05 23:13:00,69.297,69.32,69.297,69.32,14400000.0
2008-10-05 23:14:00,69.329,69.336,69.328,69.336,17600000.0
2008-10-05 23:15:00,69.339,69.355,69.339,69.346,12200000.0
2008-10-05 23:16:00,69.342,69.344,69.34,69.344,12800000.0
2008-10-05 23:17:00,69.342,69.352,69.339,69.346,17600000.0
2008-10-05 23:18:00,69.34,69.344,69.333,69.337,12800000.0
2008-10-05 23:19:00,69.168,69.185,69.162,69.18,12800000.0
2008-10-05 23:20:00,69.33,69.337,69.317,69.326,12800000.0
2008-10-05 23:21:00,69.335,69.345,69.328,69.328,12800000.0
2008-10-05 23:22:00,69.357,69.363,69.352,69.352,12800000.0
2008-10-05 23:23:00,69.346,69.353,69.336,69.336,11200000.0
2008-10-05 23:24:00,69.334,69.348,69.334,69.348,12800000.0
2008-10-05 23:25:00,69.348,69.363,69.271,69.363,11200000.0
2008-10-05 23:26:00,69.263,69.276,69.259,69.273,16000000.0
2008-10-05 23:27:00,69.355,69.36,69.343,69.36,16400000.0
2008-10-05 23:28:00,69.373,69.378,69.364,69.37,12800000.0
2008-10-05 23:29:00,69.368,69.374,69.349,69.349,11600000.0
2008-10-05 23:30:00,69.353,69.369,69.353,69.368,12200000.0
2008-10-05 23:31:00,69.364,69.373,69.364,69.373,11200000.0
2008-10-05 23:32:00,69.392,69.397,69.382,69.396,17600000.0
2008-10-05 23:33:00,69.397,69.398,69.393,69.393,12200000.0
2008-10-05 23:34:00,69.395,69.4,69.389,69.399,14400000.0
2008-10-05 23:35:00,69.321,69.376,69.297,69.376,12800000.0
2008-10-05 23:36:00,69.402,69.42,69.402,69.407,12800000.0
2008-10-05 23:37:00,69.406,69.421,69.401,69.402,16000000.0
2008-10-05 23:38:00,69.402,69.417,69.402,69.417,10600000.0
2008-10-05 23:39:00,69.415,69.424,69.415,69.424,12800000.0
2008-10-05 23:40:00,69.414,69.414,69.372,69.373,12800000.0
2008-10-05 23:41:00,69.361,69.377,69.361,69.361,14400000.0
2008-10-05 23:42:00,69.349,69.361,69.349,69.358,14800000.0
2008-10-05 23:43:00,69.35,69.38,69.339,69.38,11200000.0
2008-10-05 23:44:00,69.387,69.389,69.379,69.379,12800000.0
2008-10-05 23:45:00,69.38,69.394,69.38,69.386,16000000.0
2008-10-05 23:46:00,69.396,69.396,69.381,69.384,11200000.0
2008-10-05 23:47:00,69.374,69.402,69.374,69.402,13200000.0
2008-10-05 23:48:00,69.404,69.412,69.393,69.393,12800000.0
2008-10-05 23:49:00,69.377,69.392,69.372,69.392,16400000.0
2008-10-05 23:50:00,69.399,69.416,69.399,69.402,11200000.0
2008-10-05 23:51:00,69.065,69.072,69.051,69.051,12800000.0
2008-10-05 23:52:00,69.033,69.05,69.025,69.042,14400000.0
2008-10-05 23:53:00,69.057,69.133,69.057,69.133,14400000.0
2008-10-05 23:54:00,69.131,69.132,69.121,69.121,11200000.0
2008-10-05 23:55:00,69.079,69.084,69.032,69.032,13200000.0
2008-10-05 23:56:00,69.03,69.03,68.976,68.976,12200000.0
2008-10-05 23:57:00,68.973,68.977,68.959,68.959,12800000.0
2008-10-05 23:58:00,69.028,69.099,69.028,69.059,11200000.0
2008-10-05 23:59:00,68.948,68.965,68.947,68.959,13800000.0
2008-10-06 00:00:00,68.976,68.994,68.972,68.994,12800000.0
2008-10-06 00:01:00,69.019,69.073,69.019,69.073,11200000.0
2008-10-06 00:02:00,69.092,69.144,69.092,69.144,12800000.0
2008-10-06 00:03:00,69.137,69.173,69.119,69.173,11200000.0
2008-10-06 00:04:00,69.188,69.204,69.18,69.198,14400000.0
2008-10-06 00:05:00,69.197,69.197,69.158,69.158,12800000.0
2008-10-06 00:06:00,69.146,69.146,69.087,69.087,11200000.0
2008-10-06 00:07:00,69.082,69.089,69.077,69.086,16000000.0
2008-10-06 00:08:00,69.093,69.12,69.092,69.109,12800000.0
2008-10-06 00:09:00,69.091,69.091,69.07,69.072,12800000.0
2008-10-06 00:10:00,69.044,69.044,68.96,68.96,12800000.0
2008-10-06 00:11:00,68.939,68.939,68.908,68.908,11200000.0
2008-10-06 00:12:00,68.88,68.941,68.88,68.941,11200000.0
2008-10-06 00:13:00,68.942,68.947,68.937,68.947,11200000.0
2008-10-06 00:14:00,68.945,68.968,68.944,68.968,11200000.0
2008-10-06 00:15:00,68.983,69.025,68.981,69.025,11200000.0
2008-10-06 00:16:00,69.049,69.088,69.049,69.088,11200000.0
2008-10-06 00:17:00,69.062,69.066,69.038,69.038,12800000.0
2008-10-06 00:18:00,69.025,69.038,69.025,69.038,11200000.0
2008-10-06 00:19:00,69.059,69.071,69.059,69.071,11200000.0
2008-10-06 00:20:00,69.073,69.086,69.022,69.078,14400000.0
2008-10-06 00:21:00,69.072,69.072,69.048,69.066,11200000.0
2008-10-06 00:22:00,69.087,69.092,69.078,69.083,17600000.0
2008-10-06 00:23:00,69.077,69.083,69.074,69.079,12200000.0
2008-10-06 00:24:00,69.062,69.082,69.062,69.075,17600000.0
2008-10-06 00:25:00,69.088,69.091,69.079,69.09,11200000.0
2008-10-06 00:26:00,69.084,69.095,69.084,69.091,11200000.0
2008-10-06 00:27:00,69.087,69.097,69.087,69.093,13200000.0
2008-10-06 00:28:00,69.092,69.097,69.091,69.092,12800000.0
2008-10-06 00:29:00,69.097,69.097,69.084,69.084,14400000.0
2008-10-06 00:30:00,69.078,69.085,69.064,69.064,12800000.0
2008-10-06 00:31:00,69.057,69.065,69.042,69.065,12800000.0
2008-10-06 00:32:00,69.077,69.081,69.072,69.077,14400000.0
2008-10-06 00:33:00,69.078,69.078,69.051,69.065,11200000.0
2008-10-06 00:34:00,69.062,69.069,69.06,69.06,17600000.0
2008-10-06 00:35:00,69.064,69.07,69.063,69.063,11200000.0
2008-10-06 00:36:00,69.098,69.117,69.098,69.117,12800000.0
2008-10-06 00:38:00,69.114,69.127,69.111,69.127,14400000.0
2008-10-06 00:39:00,69.13,69.145,69.13,69.145,11200000.0
2008-10-06 00:40:00,69.138,69.144,69.131,69.144,12800000.0
2008-10-06 00:41:00,69.14,69.154,69.14,69.147,11200000.0
2008-10-06 00:42:00,69.148,69.148,69.128,69.136,11200000.0
2008-10-06 00:43:00,69.137,69.147,69.137,69.147,12200000.0
2008-10-06 00:44:00,69.149,69.158,69.149,69.158,17600000.0
2008-10-06 00:45:00,69.159,69.167,69.151,69.153,16000000.0
2008-10-06 00:46:00,69.169,69.172,69.169,69.171,16000000.0
2008-10-06 00:47:00,69.178,69.178,69.165,69.173,11200000.0
2008-10-06 00:48:00,69.173,69.181,69.171,69.171,11200000.0
2008-10-06 00:49:00,69.157,69.159,69.141,69.154,16000000.0
2008-10-06 00:50:00,69.181,69.181,69.169,69.171,11200000.0
2008-10-06 00:51:00,69.148,69.148,69.133,69.14,11200000.0
2008-10-06 00:52:00,69.14,69.14,69.098,69.098,14400000.0
2008-10-06 00:53:00,69.104,69.11,69.092,69.092,16000000.0
2008-10-06 00:54:00,69.096,69.101,69.085,69.085,16000000.0
2008-10-06 00:55:00,69.093,69.097,69.086,69.092,11200000.0
2008-10-06 00:56:00,69.1,69.1,69.085,69.088,14800000.0
2008-10-06 00:57:00,69.079,69.089,69.068,69.069,17600000.0
2008-10-06 00:58:00,69.072,69.072,69.052,69.06,11200000.0
2008-10-06 00:59:00,69.054,69.054,69.016,69.016,12200000.0
2008-10-06 01:00:00,69.006,69.006,68.997,68.999,11200000.0
2008-10-06 01:01:00,68.931,68.996,68.931,68.996,11200000.0
2008-10-06 01:02:00,69.013,69.013,69.005,69.012,11200000.0
2008-10-06 01:03:00,69.012,69.022,69.006,69.006,10600000.0
2008-10-06 01:04:00,69.029,69.057,69.029,69.057,11200000.0
2008-10-06 01:05:00,69.065,69.066,69.025,69.038,12800000.0
2008-10-06 01:06:00,69.001,69.007,68.993,68.993,11200000.0
2008-10-06 01:07:00,69.003,69.003,68.99,68.991,11200000.0
2008-10-06 01:08:00,68.985,68.986,68.962,68.986,10600000.0
2008-10-06 01:09:00,68.996,69.005,68.988,69.005,12800000.0
2008-10-06 01:10:00,69.009,69.009,68.984,68.998,17600000.0
2008-10-06 01:11:00,68.911,68.995,68.911,68.982,11200000.0
2008-10-06 01:12:00,68.967,68.984,68.967,68.979,12800000.0
2008-10-06 01:13:00,68.975,68.981,68.97,68.98,11200000.0
2008-10-06 01:14:00,68.984,68.984,68.975,68.98,11200000.0
2008-10-06 01:15:00,68.963,68.971,68.952,68.971,11200000.0
2008-10-06 01:16:00,68.974,68.978,68.969,68.972,11200000.0
2008-10-06 01:17:00,68.969,68.969,68.944,68.95,11200000.0
2008-10-06 01:18:00,68.937,68.937,68.918,68.923,10600000.0
2008-10-06 01:19:00,68.902,68.907,68.888,68.896,16000000.0
2008-10-06 01:20:00,68.888,68.888,68.86,68.86,15400000.0
2008-10-06 01:21:00,68.858,68.881,68.858,68.881,17600000.0
2008-10-06 01:22:00,68.886,68.895,68.883,68.883,12800000.0
2008-10-06 01:23:00,68.871,68.871,68.852,68.852,12200000.0
2008-10-06 01:24:00,68.84,68.84,68.794,68.794,13200000.0
2008-10-06 01:25:00,68.792,68.801,68.784,68.793,14400000.0
2008-10-06 01:26:00,68.786,68.786,68.752,68.752,10600000.0
2008-10-06 01:27:00,68.745,68.759,68.745,68.759,11200000.0
2008-10-06 01:28:00,68.761,68.762,68.729,68.729,17600000.0
2008-10-06 01:29:00,68.683,68.735,68.672,68.735,12800000.0
2008-10-06 01:30:00,68.741,68.744,68.659,68.659,11200000.0
2008-10-06 01:31:00,68.624,68.633,68.596,68.596,12800000.0
2008-10-06 01:32:00,68.587,68.593,68.587,68.592,11200000.0
2008-10-06 01:33:00,68.579,68.592,68.579,68.592,12800000.0
2008-10-06 01:34:00,68.594,68.654,68.594,68.654,18000000.0
2008-10-06 01:35:00,68.673,68.694,68.673,68.694,11200000.0
2008-10-06 01:36:00,68.713,68.739,68.709,68.737,12800000.0
2008-10-06 01:37:00,68.748,68.76,68.748,68.748,14400000.0
2008-10-06 01:38:00,68.737,68.737,68.658,68.658,17600000.0
2008-10-06 01:39:00,68.62,68.627,68.538,68.627,12800000.0
2008-10-06 01:40:00,68.632,68.632,68.585,68.585,12800000.0
2008-10-06 01:41:00,68.583,68.583,68.567,68.567,12800000.0
2008-10-06 01:42:00,68.588,68.611,68.588,68.611,11200000.0
2008-10-06 01:43:00,68.605,68.611,68.6,68.6,10600000.0
2008-10-06 01:44:00,68.592,68.602,68.587,68.6,11200000.0
2008-10-06 01:45:00,68.57,68.57,68.559,68.559,11200000.0
2008-10-06 01:46:00,68.551,68.553,68.543,68.549,11200000.0
2008-10-06 01:47:00,68.552,68.552,68.529,68.533,17600000.0
2008-10-06 01:48:00,68.526,68.526,68.469,68.469,13200000.0
2008-10-06 01:49:00,68.449,68.449,68.421,68.421,16000000.0
2008-10-06 01:50:00,68.409,68.409,68.397,68.406,16000000.0
2008-10-06 01:51:00,68.336,68.349,68.33,68.333,16400000.0
2008-10-06 01:52:00,68.32,68.322,68.302,68.309,13200000.0
2008-10-06 01:53:00,68.31,68.323,68.31,68.32,14400000.0
2008-10-06 01:54:00,68.295,68.335,68.29,68.319,12800000.0
2008-10-06 01:55:00,68.342,68.374,68.342,68.367,11200000.0
2008-10-06 01:56:00,68.333,68.334,68.325,68.328,16000000.0
2008-10-06 01:57:00,68.33,68.33,68.297,68.297,11200000.0
2008-10-06 01:58:00,68.319,68.366,68.319,68.366,17600000.0
2008-10-06 01:59:00,68.395,68.472,68.395,68.472,12800000.0
2008-10-06 02:00:00,68.486,68.493,68.486,68.49,12200000.0
2008-10-06 02:01:00,68.481,68.484,68.475,68.475,17600000.0
2008-10-06 02:02:00,68.47,68.517,68.47,68.517,11200000.0
2008-10-06 02:03:00,68.525,68.535,68.523,68.535,16000000.0
2008-10-06 02:04:00,68.551,68.559,68.551,68.558,11200000.0
2008-10-06 02:05:00,68.574,68.58,68.563,68.58,12800000.0
2008-10-06 02:06:00,68.565,68.565,68.544,68.554,14400000.0
2008-10-06 02:07:00,68.53,68.53,68.505,68.505,12800000.0
2008-10-06 02:08:00,68.497,68.497,68.475,68.485,17600000.0
2008-10-06 02:09:00,68.454,68.462,68.453,68.46,16000000.0
2008-10-06 02:10:00,68.447,68.447,68.421,68.421,15400000.0
2008-10-06 02:11:00,68.421,68.427,68.41,68.418,12800000.0
2008-10-06 02:12:00,68.4,68.4,68.359,68.36,17600000.0
2008-10-06 02:13:00,68.347,68.353,68.342,68.346,11200000.0
2008-10-06 02:14:00,68.342,68.352,68.342,68.35,11200000.0
2008-10-06 02:15:00,68.348,68.363,68.348,68.348,10600000.0
2008-10-06 02:16:00,68.345,68.345,68.333,68.333,11200000.0
2008-10-06 02:17:00,68.329,68.329,68.297,68.297,11200000.0
2008-10-06 02:18:00,68.295,68.304,68.282,68.287,12800000.0
2008-10-06 02:19:00,68.257,68.286,68.237,68.286,12800000.0
2008-10-06 02:20:00,68.288,68.342,68.234,68.318,12800000.0
2008-10-06 02:21:00,68.278,68.278,68.241,68.262,17600000.0
2008-10-06 02:22:00,68.259,68.259,68.201,68.201,14400000.0
2008-10-06 02:23:00,68.202,68.226,68.202,68.223,12800000.0
2008-10-06 02:24:00,68.217,68.217,68.196,68.196,11200000.0
2008-10-06 02:25:00,68.189,68.189,68.159,68.159,17000000.0
2008-10-06 02:26:00,68.17,68.185,68.165,68.181,12800000.0
2008-10-06 02:27:00,68.229,68.271,68.229,68.271,11200000.0
2008-10-06 02:28:00,68.276,68.276,68.243,68.244,12800000.0
2008-10-06 02:29:00,68.234,68.242,68.233,68.233,11200000.0
2008-10-06 02:30:00,68.235,68.238,68.221,68.23,12800000.0
2008-10-06 02:31:00,68.247,68.294,68.247,68.294,17600000.0
2008-10-06 02:32:00,68.281,68.303,68.281,68.301,11200000.0
2008-10-06 02:33:00,68.318,68.351,68.318,68.351,11200000.0
2008-10-06 02:34:00,68.343,68.385,68.343,68.366,13800000.0
2008-10-06 02:35:00,68.392,68.445,68.392,68.445,13200000.0
2008-10-06 02:36:00,68.443,68.457,68.443,68.457,12800000.0
2008-10-06 02:37:00,68.459,68.463,68.449,68.449,12800000.0
2008-10-06 02:38:00,68.455,68.463,68.452,68.457,17600000.0
2008-10-06 02:39:00,68.46,68.463,68.452,68.455,16000000.0
2008-10-06 02:40:00,68.471,68.549,68.471,68.549,16000000.0
2008-10-06 02:41:00,68.557,68.558,68.532,68.532,11200000.0
2008-10-06 02:42:00,68.498,68.498,68.453,68.453,11200000.0
2008-10-06 02:43:00,68.43,68.43,68.418,68.419,11200000.0
2008-10-06 02:44:00,68.42,68.42,68.401,68.402,11600000.0
2008-10-06 02:45:00,68.415,68.428,68.415,68.428,11200000.0
2008-10-06 02:46:00,68.425,68.435,68.422,68.435,11200000.0
2008-10-06 02:47:00,68.442,68.464,68.442,68.464,12800000.0
2008-10-06 02:48:00,68.481,68.483,68.379,68.379,11600000.0
2008-10-06 02:49:00,68.468,68.468,68.452,68.457,17000000.0
2008-10-06 02:50:00,68.44,68.444,68.426,68.442,12800000.0
2008-10-06 02:51:00,68.44,68.44,68.422,68.435,11200000.0
2008-10-06 02:52:00,68.443,68.454,68.443,68.448,11200000.0
2008-10-06 02:53:00,68.454,68.454,68.397,68.397,10600000.0
2008-10-06 02:54:00,68.412,68.441,68.412,68.424,12800000.0
2008-10-06 02:55:00,68.437,68.488,68.437,68.488,11200000.0
2008-10-06 02:56:00,68.486,68.524,68.486,68.524,11200000.0
2008-10-06 02:57:00,68.546,68.546,68.539,68.546,11200000.0
2008-10-06 02:58:00,68.53,68.53,68.461,68.461,11200000.0
2008-10-06 02:59:00,68.548,68.588,68.543,68.588,11200000.0
2008-10-06 03:00:00,68.599,68.599,68.528,68.528,12800000.0
2008-10-06 03:01:00,68.527,68.54,68.524,68.524,10600000.0
2008-10-06 03:02:00,68.514,68.545,68.514,68.543,17600000.0
2008-10-06 03:03:00,68.542,68.544,68.535,68.539,14800000.0
2008-10-06 03:04:00,68.528,68.535,68.524,68.528,11200000.0
2008-10-06 03:05:00,68.525,68.531,68.525,68.528,16000000.0
2008-10-06 03:06:00,68.527,68.534,68.524,68.53,16400000.0
2008-10-06 03:07:00,68.506,68.511,68.501,68.501,14400000.0
2008-10-06 03:08:00,68.503,68.503,68.471,68.476,11200000.0
2008-10-06 03:09:00,68.479,68.49,68.479,68.488,11200000.0
2008-10-06 03:10:00,68.457,68.457,68.428,68.44,16000000.0
2008-10-06 03:11:00,68.442,68.447,68.44,68.443,11200000.0
2008-10-06 03:12:00,68.443,68.459,68.443,68.459,11200000.0
2008-10-06 03:13:00,68.46,68.46,68.445,68.451,16000000.0
2008-10-06 03:14:00,68.487,68.526,68.487,68.526,16000000.0
2008-10-06 03:15:00,68.501,68.501,68.485,68.485,17600000.0
2008-10-06 03:16:00,68.493,68.528,68.493,68.528,12800000.0
2008-10-06 03:17:00,68.535,68.554,68.535,68.554,11200000.0
2008-10-06 03:18:00,68.543,68.543,68.503,68.503,11200000.0
2008-10-06 03:19:00,68.509,68.509,68.5,68.501,12800000.0
2008-10-06 03:20:00,68.503,68.503,68.479,68.479,11200000.0
2008-10-06 03:21:00,68.47,68.479,68.465,68.479,14400000.0
2008-10-06 03:22:00,68.488,68.493,68.485,68.493,14400000.0
2008-10-06 03:23:00,68.466,68.466,68.45,68.453,12200000.0
2008-10-06 03:24:00,68.457,68.497,68.457,68.497,10600000.0
2008-10-06 03:25:00,68.496,68.497,68.476,68.479,17600000.0
2008-10-06 03:26:00,68.454,68.454,68.415,68.435,11200000.0
2008-10-06 03:27:00,68.403,68.414,68.403,68.403,14800000.0
2008-10-06 03:28:00,68.396,68.413,68.396,68.413,12800000.0
2008-10-06 03:29:00,68.394,68.394,68.349,68.349,12800000.0
2008-10-06 03:30:00,68.351,68.383,68.351,68.383,14400000.0
2008-10-06 03:31:00,68.362,68.362,68.299,68.299,12800000.0
2008-10-06 03:32:00,68.269,68.269,68.217,68.217,12800000.0
2008-10-06 03:33:00,68.205,68.209,68.192,68.196,11200000.0
2008-10-06 03:34:00,68.184,68.188,68.173,68.184,11200000.0
2008-10-06 03:35:00,68.17,68.17,68.149,68.166,17600000.0
2008-10-06 03:36:00,68.176,68.198,68.176,68.196,12200000.0
2008-10-06 03:37:00,68.224,68.245,68.221,68.238,17600000.0
2008-10-06 03:38:00,68.25,68.261,68.25,68.257,10600000.0
2008-10-06 03:39:00,68.247,68.264,68.197,68.259,14400000.0
2008-10-06 03:40:00,68.261,68.261,68.251,68.26,11200000.0
2008-10-06 03:41:00,68.25,68.25,68.228,68.228,11200000.0
2008-10-06 03:42:00,68.197,68.205,68.191,68.205,12800000.0
2008-10-06 03:43:00,68.212,68.215,68.194,68.197,11200000.0
2008-10-06 03:44:00,68.192,68.199,68.192,68.199,11200000.0
2008-10-06 03:45:00,68.194,68.2,68.193,68.193,11200000.0
2008-10-06 03:46:00,68.195,68.195,68.179,68.183,11200000.0
2008-10-06 03:47:00,68.188,68.2,68.188,68.2,11200000.0
2008-10-06 03:48:00,68.236,68.258,68.236,68.258,11600000.0
2008-10-06 03:49:00,68.264,68.273,68.263,68.273,12800000.0
2008-10-06 03:50:00,68.27,68.27,68.244,68.261,12800000.0
2008-10-06 03:51:00,68.266,68.268,68.26,68.266,12800000.0
2008-10-06 03:52:00,68.27,68.275,68.263,68.263,16000000.0
2008-10-06 03:53:00,68.274,68.281,68.267,68.275,11600000.0
2008-10-06 03:54:00,68.284,68.308,68.284,68.3,12800000.0
2008-10-06 03:55:00,68.289,68.291,68.27,68.281,14400000.0
2008-10-06 03:56:00,68.25,68.263,68.239,68.253,11200000.0
2008-10-06 03:57:00,68.277,68.277,68.261,68.261,12800000.0
2008-10-06 03:58:00,68.253,68.253,68.213,68.213,11200000.0
2008-10-06 03:59:00,68.202,68.223,68.188,68.223,12200000.0
2008-10-06 04:00:00,68.215,68.215,68.171,68.171,14400000.0
2008-10-06 04:01:00,68.159,68.159,68.143,68.147,11200000.0
2008-10-06 04:02:00,68.14,68.148,68.136,68.148,12800000.0
2008-10-06 04:03:00,68.147,68.153,68.146,68.152,12800000.0
2008-10-06 04:04:00,68.154,68.176,68.154,68.176,12800000.0
2008-10-06 04:05:00,68.155,68.165,68.149,68.165,11200000.0
2008-10-06 04:06:00,68.163,68.163,68.145,68.156,14400000.0
2008-10-06 04:07:00,68.158,68.164,68.145,68.155,14400000.0
2008-10-06 04:08:00,68.166,68.2,68.166,68.2,12800000.0
2008-10-06 04:09:00,68.193,68.193,68.182,68.182,11200000.0
2008-10-06 04:10:00,68.196,68.205,68.174,68.205,17600000.0
2008-10-06 04:11:00,68.198,68.209,68.198,68.204,12800000.0
2008-10-06 04:12:00,68.212,68.212,68.205,68.205,12800000.0
2008-10-06 04:13:00,68.205,68.213,68.196,68.196,11200000.0
2008-10-06 04:14:00,68.213,68.229,68.211,68.211,16000000.0
2008-10-06 04:15:00,68.226,68.239,68.221,68.239,12200000.0
2008-10-06 04:16:00,68.238,68.238,68.219,68.228,11200000.0
2008-10-06 04:17:00,68.241,68.241,68.229,68.23,14400000.0
2008-10-06 04:18:00,68.221,68.23,68.215,68.222,14400000.0
2008-10-06 04:19:00,68.266,68.28,68.25,68.266,12800000.0
2008-10-06 04:20:00,68.261,68.276,68.261,68.276,12800000.0
2008-10-06 04:21:00,68.277,68.277,68.247,68.247,11200000.0
2008-10-06 04:22:00,68.254,68.263,68.249,68.259,16000000.0
2008-10-06 04:23:00,68.258,68.258,68.25,68.25,12800000.0
2008-10-06 04:24:00,68.252,68.252,68.234,68.239,12800000.0
2008-10-06 04:25:00,68.254,68.265,68.254,68.256,13800000.0
2008-10-06 04:26:00,68.248,68.253,68.248,68.249,12800000.0
2008-10-06 04:27:00,68.26,68.26,68.232,68.232,17600000.0
2008-10-06 04:28:00,68.224,68.224,68.206,68.206,11200000.0
2008-10-06 04:29:00,68.207,68.208,68.199,68.207,12800000.0
2008-10-06 04:30:00,68.207,68.218,68.202,68.202,11200000.0
2008-10-06 04:31:00,68.203,68.203,68.188,68.198,12800000.0
2008-10-06 04:32:00,68.193,68.194,68.18,68.192,16000000.0
2008-10-06 04:33:00,68.195,68.198,68.187,68.195,16000000.0
2008-10-06 04:34:00,68.196,68.201,68.111,68.178,11200000.0
2008-10-06 04:35:00,68.196,68.196,68.19,68.192,12800000.0
2008-10-06 04:36:00,68.191,68.211,68.191,68.209,11200000.0
2008-10-06 04:37:00,68.214,68.216,68.211,68.211,12800000.0
2008-10-06 04:38:00,68.161,68.2,68.161,68.191,12800000.0
2008-10-06 04:39:00,68.213,68.239,68.211,68.239,12200000.0
2008-10-06 04:40:00,68.236,68.242,68.224,68.231,12200000.0
2008-10-06 04:41:00,68.232,68.235,68.227,68.235,12200000.0
2008-10-06 04:42:00,68.178,68.197,68.178,68.189,17600000.0
2008-10-06 04:43:00,68.237,68.237,68.228,68.231,12800000.0
2008-10-06 04:44:00,68.205,68.214,68.195,68.202,12800000.0
2008-10-06 04:45:00,68.198,68.219,68.198,68.205,17600000.0
2008-10-06 04:46:00,68.226,68.227,68.216,68.227,14400000.0
2008-10-06 04:47:00,68.208,68.208,68.161,68.161,14400000.0
2008-10-06 04:48:00,68.157,68.169,68.132,68.132,17600000.0
2008-10-06 04:49:00,68.127,68.138,68.122,68.122,11200000.0
2008-10-06 04:50:00,68.125,68.125,68.111,68.114,11600000.0
2008-10-06 04:51:00,68.119,68.123,68.119,68.12,11200000.0
2008-10-06 04:52:00,68.117,68.118,68.102,68.105,12800000.0
2008-10-06 04:53:00,68.103,68.112,68.096,68.112,17600000.0
2008-10-06 04:54:00,68.086,68.106,68.075,68.075,11200000.0
2008-10-06 04:55:00,68.114,68.114,68.104,68.106,11200000.0
2008-10-06 04:56:00,68.101,68.105,68.092,68.102,17600000.0
2008-10-06 04:57:00,68.081,68.087,68.068,68.071,12800000.0
2008-10-06 04:58:00,68.102,68.102,68.067,68.067,11200000.0
2008-10-06 04:59:00,68.061,68.067,68.061,68.065,12200000.0
2008-10-06 05:00:00,68.071,68.071,68.056,68.065,11200000.0
2008-10-06 05:01:00,68.069,68.087,68.069,68.085,14400000.0
2008-10-06 05:02:00,68.065,68.065,68.005,68.005,11200000.0
2008-10-06 05:03:00,68.018,68.029,68.015,68.021,12800000.0
2008-10-06 05:04:00,68.007,68.007,67.988,67.988,12800000.0
2008-10-06 05:05:00,67.988,67.994,67.986,67.989,11200000.0
2008-10-06 05:06:00,67.993,67.993,67.957,67.957,11200000.0
2008-10-06 05:07:00,67.963,67.972,67.948,67.967,13800000.0
2008-10-06 05:08:00,67.976,67.982,67.975,67.977,12800000.0
2008-10-06 05:09:00,67.973,67.98,67.969,67.98,14400000.0
2008-10-06 05:10:00,67.973,67.973,67.95,67.954,11200000.0
2008-10-06 05:11:00,67.869,67.882,67.857,67.876,12800000.0
2008-10-06 05:12:00,67.875,67.875,67.856,67.856,12800000.0
2008-10-06 05:13:00,67.846,67.846,67.816,67.84,13200000.0
2008-10-06 05:14:00,67.849,67.849,67.823,67.843,12800000.0
2008-10-06 05:15:00,67.857,67.857,67.8,67.8,16000000.0
2008-10-06 05:16:00,67.811,67.815,67.8,67.8,11200000.0
2008-10-06 05:17:00,67.806,67.816,67.806,67.816,11200000.0
2008-10-06 05:18:00,67.813,67.819,67.805,67.819,12800000.0
2008-10-06 05:19:00,67.821,67.826,67.811,67.823,16000000.0
2008-10-06 05:20:00,67.832,67.832,67.826,67.827,11200000.0
2008-10-06 05:21:00,67.828,67.838,67.821,67.826,17600000.0
2008-10-06 05:22:00,67.824,67.831,67.816,67.831,16000000.0
2008-10-06 05:23:00,67.839,67.849,67.839,67.839,12800000.0
2008-10-06 05:24:00,67.82,67.82,67.762,67.762,12800000.0
2008-10-06 05:25:00,67.762,67.762,67.741,67.743,12800000.0
2008-10-06 05:26:00,67.738,67.746,67.738,67.746,13200000.0
2008-10-06 05:27:00,67.739,67.739,67.714,67.714,12200000.0
2008-10-06 05:28:00,67.695,67.703,67.683,67.683,11200000.0
2008-10-06 05:29:00,67.665,67.673,67.661,67.662,12800000.0
2008-10-06 05:30:00,67.669,67.669,67.655,67.658,14400000.0
2008-10-06 05:31:00,67.65,67.706,67.65,67.706,17600000.0
2008-10-06 05:32:00,67.707,67.724,67.707,67.713,9600000.0
2008-10-06 05:33:00,67.778,67.8,67.778,67.8,11200000.0
2008-10-06 05:34:00,67.787,67.791,67.779,67.788,17600000.0
2008-10-06 05:35:00,67.758,67.767,67.747,67.747,12800000.0
2008-10-06 05:36:00,67.731,67.731,67.693,67.693,12800000.0
2008-10-06 05:37:00,67.683,67.683,67.647,67.652,11200000.0
2008-10-06 05:38:00,67.655,67.659,67.645,67.659,12800000.0
2008-10-06 05:39:00,67.63,67.63,67.618,67.623,11200000.0
2008-10-06 05:40:00,67.62,67.62,67.606,67.613,14400000.0
2008-10-06 05:41:00,67.551,67.569,67.549,67.562,12800000.0
2008-10-06 05:42:00,67.598,67.598,67.575,67.575,11200000.0
2008-10-06 05:43:00,67.58,67.602,67.579,67.602,12800000.0
2008-10-06 05:44:00,67.593,67.593,67.576,67.576,12800000.0
2008-10-06 05:45:00,67.566,67.566,67.538,67.538,16000000.0
2008-10-06 05:46:00,67.524,67.543,67.524,67.543,16400000.0
2008-10-06 05:47:00,67.532,67.532,67.505,67.505,10600000.0
2008-10-06 05:48:00,67.492,67.511,67.492,67.509,14400000.0
2008-10-06 05:49:00,67.528,67.528,67.489,67.489,17600000.0
2008-10-06 05:50:00,67.496,67.496,67.459,67.459,11200000.0
2008-10-06 05:51:00,67.471,67.476,67.468,67.472,11200000.0
2008-10-06 05:52:00,67.483,67.508,67.481,67.481,13200000.0
2008-10-06 05:53:00,67.451,67.464,67.451,67.458,17600000.0
2008-10-06 05:54:00,67.46,67.466,67.452,67.454,12800000.0
2008-10-06 05:55:00,67.485,67.538,67.473,67.473,11200000.0
2008-10-06 05:56:00,67.526,67.531,67.517,67.53,11200000.0
2008-10-06 05:57:00,67.551,67.556,67.548,67.549,12800000.0
2008-10-06 05:58:00,67.556,67.567,67.556,67.565,12800000.0
2008-10-06 05:59:00,67.564,67.564,67.539,67.556,12800000.0
2008-10-06 06:00:00,67.548,67.557,67.543,67.549,14400000.0
2008-10-06 06:01:00,67.555,67.589,67.555,67.589,16000000.0
2008-10-06 06:02:00,67.592,67.597,67.589,67.589,12800000.0
2008-10-06 06:03:00,67.586,67.586,67.56,67.56,12800000.0
2008-10-06 06:04:00,67.561,67.573,67.559,67.559,11200000.0
2008-10-06 06:05:00,67.543,67.544,67.533,67.539,14400000.0
2008-10-06 06:06:00,67.528,67.54,67.528,67.538,17600000.0
2008-10-06 06:07:00,67.535,67.535,67.513,67.523,12800000.0
2008-10-06 06:08:00,67.516,67.536,67.433,67.536,12800000.0
2008-10-06 06:09:00,67.537,67.537,67.528,67.529,11200000.0
2008-10-06 06:10:00,67.513,67.513,67.445,67.445,13800000.0
2008-10-06 06:11:00,67.441,67.479,67.441,67.479,17600000.0
2008-10-06 06:12:00,67.472,67.476,67.461,67.463,12800000.0
2008-10-06 06:13:00,67.44,67.44,67.376,67.376,9600000.0
2008-10-06 06:14:00,67.355,67.355,67.289,67.294,14400000.0
2008-10-06 06:15:00,67.265,67.28,67.217,67.217,17600000.0
2008-10-06 06:16:00,67.168,67.199,67.065,67.065,17600000.0
2008-10-06 06:17:00,66.915,66.915,66.824,66.824,16000000.0
2008-10-06 06:18:00,66.817,66.844,66.817,66.83,14800000.0
2008-10-06 06:19:00,66.824,66.867,66.805,66.867,16000000.0
2008-10-06 06:20:00,66.858,66.877,66.852,66.877,12800000.0
2008-10-06 06:21:00,66.898,66.945,66.887,66.945,12800000.0
2008-10-06 06:22:00,66.974,66.984,66.961,66.984,12800000.0
2008-10-06 06:23:00,67.038,67.061,67.03,67.061,17600000.0
2008-10-06 06:24:00,67.041,67.065,67.041,67.065,11200000.0
2008-10-06 06:25:00,67.08,67.083,67.06,67.06,11600000.0
2008-10-06 06:26:00,67.071,67.071,67.057,67.057,10600000.0
2008-10-06 06:27:00,67.094,67.124,67.094,67.111,11200000.0
2008-10-06 06:28:00,67.094,67.094,67.065,67.065,11200000.0
2008-10-06 06:29:00,67.067,67.071,67.047,67.047,12800000.0
2008-10-06 06:30:00,67.014,67.014,66.948,66.948,12800000.0
2008-10-06 06:31:00,66.979,66.983,66.898,66.898,12800000.0
2008-10-06 06:32:00,66.884,66.89,66.864,66.864,11200000.0
2008-10-06 06:33:00,66.85,66.85,66.807,66.807,17600000.0
2008-10-06 06:34:00,66.803,66.803,66.765,66.771,11200000.0
2008-10-06 06:35:00,66.779,66.782,66.771,66.774,12800000.0
2008-10-06 06:36:00,66.757,66.757,66.743,66.743,8000000.0
2008-10-06 06:37:00,66.749,66.753,66.743,66.751,13200000.0
2008-10-06 06:38:00,66.737,66.737,66.711,66.711,12800000.0
2008-10-06 06:39:00,66.685,66.685,66.638,66.638,12200000.0
2008-10-06 06:40:00,66.633,66.633,66.579,66.579,12800000.0
2008-10-06 06:41:00,66.509,66.51,66.454,66.454,12800000.0
2008-10-06 06:42:00,66.434,66.447,66.429,66.44,12800000.0
2008-10-06 06:43:00,66.439,66.464,66.439,66.464,12800000.0
2008-10-06 06:44:00,66.491,66.545,66.487,66.545,17600000.0
2008-10-06 06:45:00,66.524,66.535,66.518,66.535,18000000.0
2008-10-06 06:46:00,66.536,66.545,66.504,66.504,11200000.0
2008-10-06 06:47:00,66.518,66.542,66.516,66.541,12800000.0
2008-10-06 06:48:00,66.582,66.615,66.582,66.612,12800000.0
2008-10-06 06:49:00,66.607,66.65,66.597,66.65,13200000.0
2008-10-06 06:50:00,66.684,66.716,66.679,66.716,12800000.0
2008-10-06 06:51:00,66.778,66.815,66.778,66.802,12800000.0
2008-10-06 06:52:00,66.795,66.838,66.792,66.838,12800000.0
2008-10-06 06:53:00,66.821,66.852,66.819,66.819,17600000.0
2008-10-06 06:54:00,66.836,66.868,66.836,66.86,14400000.0
2008-10-06 06:55:00,66.838,66.851,66.822,66.851,11200000.0
2008-10-06 06:56:00,66.869,66.869,66.853,66.865,12800000.0
2008-10-06 06:57:00,66.857,66.857,66.828,66.842,11200000.0
2008-10-06 06:58:00,66.851,66.878,66.851,66.877,17600000.0
2008-10-06 06:59:00,66.847,66.847,66.829,66.845,13200000.0
2008-10-06 07:00:00,66.817,66.817,66.726,66.817,14400000.0
2008-10-06 07:01:00,66.844,66.88,66.844,66.88,18000000.0
2008-10-06 07:02:00,66.894,66.908,66.878,66.878,11200000.0
2008-10-06 07:03:00,66.879,66.879,66.836,66.846,12800000.0
2008-10-06 07:04:00,66.857,66.857,66.812,66.812,12800000.0
2008-10-06 07:05:00,66.816,66.816,66.776,66.794,11200000.0
2008-10-06 07:06:00,66.773,66.773,66.732,66.732,12800000.0
2008-10-06 07:07:00,66.699,66.699,66.605,66.605,11200000.0
2008-10-06 07:08:00,66.597,66.617,66.59,66.617,11200000.0
2008-10-06 07:09:00,66.642,66.72,66.642,66.72,12800000.0
2008-10-06 07:10:00,66.728,66.758,66.728,66.758,11200000.0
2008-10-06 07:11:00,66.748,66.748,66.713,66.713,12800000.0
2008-10-06 07:12:00,66.684,66.694,66.679,66.683,11200000.0
2008-10-06 07:13:00,66.674,66.674,66.657,66.662,12200000.0
2008-10-06 07:14:00,66.664,66.664,66.648,66.654,11200000.0
2008-10-06 07:15:00,66.646,66.646,66.574,66.574,11200000.0
2008-10-06 07:16:00,66.565,66.57,66.562,66.568,17600000.0
2008-10-06 07:17:00,66.586,66.634,66.586,66.634,12800000.0
2008-10-06 07:18:00,66.636,66.655,66.634,66.655,14400000.0
2008-10-06 07:19:00,66.67,66.68,66.67,66.68,12800000.0
2008-10-06 07:20:00,66.683,66.694,66.67,66.694,16000000.0
2008-10-06 07:21:00,66.693,66.694,66.686,66.689,12800000.0
2008-10-06 07:22:00,66.693,66.719,66.693,66.719,18000000.0
2008-10-06 07:23:00,66.718,66.718,66.703,66.703,11200000.0
2008-10-06 07:24:00,66.685,66.691,66.667,66.667,16400000.0
2008-10-06 07:25:00,66.694,66.713,66.687,66.713,16000000.0
2008-10-06 07:26:00,66.722,66.748,66.711,66.748,16000000.0
2008-10-06 07:27:00,66.757,66.772,66.757,66.772,16000000.0
2008-10-06 07:28:00,66.757,66.764,66.757,66.757,14400000.0
2008-10-06 07:29:00,66.752,66.752,66.738,66.741,14400000.0
2008-10-06 07:30:00,66.747,66.826,66.747,66.826,12800000.0
2008-10-06 07:31:00,66.827,66.837,66.82,66.837,17600000.0
2008-10-06 07:32:00,66.848,66.849,66.84,66.847,12800000.0
2008-10-06 07:33:00,66.858,66.858,66.83,66.83,11600000.0
2008-10-06 07:34:00,66.839,66.839,66.824,66.824,12800000.0
2008-10-06 07:35:00,66.827,66.833,66.822,66.822,15400000.0
2008-10-06 07:36:00,66.827,66.844,66.826,66.844,15400000.0
2008-10-06 07:37:00,66.829,66.851,66.824,66.841,11200000.0
2008-10-06 07:38:00,66.85,66.854,66.84,66.854,11200000.0
2008-10-06 07:39:00,66.868,66.878,66.863,66.878,11200000.0
2008-10-06 07:40:00,66.872,66.901,66.872,66.9,10400000.0
2008-10-06 07:41:00,66.901,66.912,66.9,66.911,12800000.0
2008-10-06 07:42:00,66.927,66.95,66.926,66.95,12800000.0
2008-10-06 07:43:00,66.957,66.965,66.95,66.963,12800000.0
2008-10-06 07:44:00,66.969,66.991,66.969,66.991,11200000.0
2008-10-06 07:45:00,66.983,66.983,66.965,66.966,11200000.0
2008-10-06 07:46:00,66.964,66.986,66.964,66.986,11200000.0
2008-10-06 07:47:00,66.998,67.016,66.998,67.009,14400000.0
2008-10-06 07:48:00,67.018,67.024,67.009,67.019,13800000.0
2008-10-06 07:49:00,67.029,67.067,67.029,67.061,17600000.0
2008-10-06 07:50:00,67.093,67.097,67.075,67.075,16000000.0
2008-10-06 07:51:00,67.05,67.05,67.001,67.001,12800000.0
2008-10-06 07:52:00,66.991,66.994,66.986,66.994,16000000.0
2008-10-06 07:53:00,67.0,67.0,66.987,66.995,12800000.0
2008-10-06 07:54:00,66.934,66.934,66.899,66.899,12800000.0
2008-10-06 07:55:00,66.904,66.91,66.888,66.905,12800000.0
2008-10-06 07:56:00,66.926,66.937,66.926,66.937,16000000.0
2008-10-06 07:57:00,66.951,66.966,66.951,66.966,11200000.0
2008-10-06 07:58:00,66.951,66.951,66.915,66.915,11200000.0
2008-10-06 07:59:00,66.929,66.95,66.929,66.95,12200000.0
2008-10-06 08:00:00,66.957,66.957,66.933,66.933,14400000.0
2008-10-06 08:01:00,66.923,66.923,66.908,66.909,14400000.0
2008-10-06 08:02:00,66.909,66.909,66.893,66.897,12800000.0
2008-10-06 08:03:00,66.914,66.931,66.914,66.924,11200000.0
2008-10-06 08:04:00,66.935,66.94,66.925,66.934,11200000.0
2008-10-06 08:05:00,66.941,66.954,66.939,66.954,14400000.0
2008-10-06 08:06:00,66.952,66.956,66.941,66.95,17000000.0
2008-10-06 08:07:00,66.975,66.996,66.975,66.996,11200000.0
2008-10-06 08:08:00,66.981,66.981,66.932,66.932,12800000.0
2008-10-06 08:09:00,66.908,66.908,66.804,66.804,12800000.0
2008-10-06 08:10:00,66.766,66.772,66.751,66.76,12800000.0
2008-10-06 08:11:00,66.773,66.801,66.773,66.801,11200000.0
2008-10-06 08:12:00,66.785,66.805,66.739,66.739,16000000.0
2008-10-06 08:13:00,66.718,66.723,66.707,66.719,11200000.0
2008-10-06 08:14:00,66.735,66.736,66.721,66.736,11200000.0
2008-10-06 08:15:00,66.747,66.763,66.747,66.757,16000000.0
2008-10-06 08:16:00,66.768,66.817,66.768,66.817,11200000.0
2008-10-06 08:17:00,66.822,66.822,66.808,66.815,13200000.0
2008-10-06 08:18:00,66.825,66.826,66.818,66.826,13200000.0
2008-10-06 08:19:00,66.839,66.874,66.839,66.874,13200000.0
2008-10-06 08:20:00,66.908,66.92,66.908,66.92,11200000.0
2008-10-06 08:21:00,66.918,66.918,66.898,66.898,9600000.0
2008-10-06 08:22:00,66.914,66.922,66.914,66.916,11200000.0
2008-10-06 08:23:00,66.929,66.934,66.928,66.931,11200000.0
2008-10-06 08:24:00,66.925,66.925,66.898,66.898,17600000.0
2008-10-06 08:25:00,66.878,66.878,66.819,66.819,12800000.0
2008-10-06 08:26:00,66.818,66.822,66.813,66.813,12200000.0
2008-10-06 08:27:00,66.815,66.836,66.815,66.817,12800000.0
2008-10-06 08:28:00,66.84,66.853,66.84,66.849,17600000.0
2008-10-06 08:29:00,66.86,66.869,66.86,66.862,14400000.0
2008-10-06 08:30:00,66.848,66.848,66.805,66.805,11200000.0
2008-10-06 08:31:00,66.795,66.806,66.795,66.801,13600000.0
2008-10-06 08:32:00,66.797,66.842,66.797,66.842,11200000.0
2008-10-06 08:33:00,66.848,66.866,66.836,66.86,11200000.0
2008-10-06 08:34:00,66.89,66.892,66.871,66.88,17600000.0
2008-10-06 08:35:00,66.915,66.964,66.915,66.963,17600000.0
2008-10-06 08:36:00,66.961,66.998,66.955,66.998,17600000.0
2008-10-06 08:37:00,67.012,67.016,67.002,67.002,11200000.0
2008-10-06 08:38:00,66.998,67.013,66.989,67.013,16000000.0
2008-10-06 08:39:00,66.988,66.999,66.979,66.979,16000000.0
2008-10-06 08:40:00,66.957,67.001,66.957,67.001,15400000.0
2008-10-06 08:41:00,67.01,67.026,67.01,67.02,17600000.0
2008-10-06 08:42:00,67.021,67.021,67.012,67.02,12800000.0
2008-10-06 08:43:00,67.023,67.038,67.023,67.032,13200000.0
2008-10-06 08:44:00,67.033,67.036,67.027,67.032,12800000.0
2008-10-06 08:45:00,67.016,67.031,67.016,67.021,16000000.0
2008-10-06 08:46:00,67.012,67.012,67.001,67.008,11200000.0
2008-10-06 08:47:00,67.025,67.041,67.011,67.041,11200000.0
2008-10-06 08:48:00,67.065,67.069,67.064,67.067,12800000.0
2008-10-06 08:49:00,67.077,67.143,67.077,67.143,17600000.0
2008-10-06 08:50:00,67.183,67.247,67.183,67.247,12800000.0
2008-10-06 08:51:00,67.239,67.239,67.147,67.147,17600000.0
2008-10-06 08:52:00,67.164,67.192,67.164,67.169,11200000.0
2008-10-06 08:53:00,67.17,67.183,67.165,67.177,16000000.0
2008-10-06 08:54:00,67.182,67.182,67.152,67.152,14400000.0
2008-10-06 08:55:00,67.113,67.115,67.089,67.089,16400000.0
2008-10-06 08:56:00,67.109,67.146,67.109,67.146,12800000.0
2008-10-06 08:57:00,67.175,67.179,67.166,67.166,11200000.0
2008-10-06 08:58:00,67.131,67.174,67.131,67.149,12800000.0
2008-10-06 08:59:00,67.117,67.161,67.107,67.161,12800000.0
2008-10-06 09:00:00,67.152,67.152,67.083,67.083,18000000.0
2008-10-06 09:01:00,67.016,67.016,66.949,66.95,11200000.0
2008-10-06 09:02:00,66.958,66.958,66.832,66.832,11200000.0
2008-10-06 09:03:00,66.785,66.813,66.785,66.801,16000000.0
2008-10-06 09:04:00,66.799,66.813,66.799,66.803,11200000.0
2008-10-06 09:05:00,66.809,66.837,66.809,66.837,11200000.0
2008-10-06 09:06:00,66.865,66.871,66.851,66.866,12800000.0
2008-10-06 09:07:00,66.888,66.888,66.867,66.87,12800000.0
2008-10-06 09:08:00,66.86,66.865,66.855,66.864,12800000.0
2008-10-06 09:09:00,66.863,66.907,66.863,66.907,17600000.0
2008-10-06 09:10:00,66.912,66.954,66.91,66.954,12800000.0
2008-10-06 09:11:00,66.991,66.991,66.962,66.962,12800000.0
2008-10-06 09:12:00,66.933,66.987,66.933,66.987,12800000.0
2008-10-06 09:13:00,67.012,67.026,67.012,67.022,11200000.0
2008-10-06 09:14:00,67.061,67.105,67.061,67.093,11200000.0
2008-10-06 09:15:00,67.06,67.06,67.039,67.05,11200000.0
2008-10-06 09:16:00,67.044,67.058,67.043,67.058,12800000.0
2008-10-06 09:17:00,67.042,67.042,67.007,67.007,11200000.0
2008-10-06 09:18:00,67.005,67.051,67.005,67.051,14400000.0
2008-10-06 09:19:00,67.07,67.099,67.07,67.099,12800000.0
2008-10-06 09:20:00,67.092,67.14,67.087,67.14,16000000.0
2008-10-06 09:21:00,67.133,67.133,67.115,67.12,11200000.0
2008-10-06 09:22:00,67.121,67.154,67.121,67.154,17600000.0
2008-10-06 09:23:00,67.174,67.209,67.174,67.209,12800000.0
2008-10-06 09:24:00,67.209,67.282,67.209,67.282,12800000.0
2008-10-06 09:25:00,67.315,67.315,67.285,67.3,12800000.0
2008-10-06 09:26:00,67.314,67.321,67.305,67.32,11200000.0
2008-10-06 09:27:00,67.311,67.315,67.306,67.306,11200000.0
2008-10-06 09:28:00,67.301,67.304,67.284,67.284,12800000.0
2008-10-06 09:29:00,67.277,67.28,67.273,67.273,11200000.0
2008-10-06 09:30:00,67.273,67.274,67.248,67.248,12800000.0
2008-10-06 09:31:00,67.191,67.202,67.185,67.202,12800000.0
2008-10-06 09:32:00,67.191,67.192,67.152,67.152,14400000.0
2008-10-06 09:33:00,67.131,67.131,67.101,67.102,12800000.0
2008-10-06 09:34:00,67.112,67.113,67.105,67.105,11200000.0
2008-10-06 09:35:00,67.09,67.144,67.09,67.144,12800000.0
2008-10-06 09:36:00,67.141,67.142,67.112,67.112,16000000.0
2008-10-06 09:37:00,67.112,67.112,67.029,67.098,16000000.0
2008-10-06 09:38:00,67.114,67.119,67.107,67.112,11200000.0
2008-10-06 09:39:00,67.115,67.152,67.115,67.152,12800000.0
2008-10-06 09:40:00,67.18,67.201,67.178,67.189,16000000.0
2008-10-06 09:41:00,67.186,67.186,67.152,67.156,11200000.0
2008-10-06 09:42:00,67.145,67.165,67.142,67.165,10600000.0
2008-10-06 09:43:00,67.166,67.197,67.166,67.192,12800000.0
2008-10-06 09:44:00,67.21,67.245,67.21,67.244,8000000.0
2008-10-06 09:45:00,67.266,67.266,67.247,67.251,12800000.0
2008-10-06 09:46:00,67.258,67.327,67.258,67.319,11600000.0
2008-10-06 09:47:00,67.343,67.349,67.33,67.337,12800000.0
2008-10-06 09:48:00,67.332,67.333,67.32,67.326,11200000.0
2008-10-06 09:49:00,67.339,67.348,67.332,67.348,12200000.0
2008-10-06 09:50:00,67.348,67.348,67.319,67.319,16000000.0
2008-10-06 09:51:00,67.304,67.318,67.296,67.318,16000000.0
2008-10-06 09:52:00,67.326,67.337,67.294,67.294,11200000.0
2008-10-06 09:53:00,67.285,67.312,67.282,67.312,12800000.0
2008-10-06 09:54:00,67.32,67.371,67.316,67.371,17600000.0
2008-10-06 09:55:00,67.382,67.4,67.382,67.396,11200000.0
2008-10-06 09:56:00,67.412,67.504,67.412,67.504,13200000.0
2008-10-06 09:57:00,67.499,67.499,67.472,67.486,17600000.0
2008-10-06 09:58:00,67.468,67.468,67.349,67.462,17000000.0
2008-10-06 09:59:00,67.478,67.495,67.478,67.495,17000000.0
2008-10-06 10:00:00,67.484,67.484,67.47,67.474,11200000.0
2008-10-06 10:01:00,67.46,67.471,67.456,67.456,12800000.0
2008-10-06 10:02:00,67.451,67.455,67.441,67.441,16000000.0
2008-10-06 10:03:00,67.43,67.436,67.42,67.42,11200000.0
2008-10-06 10:04:00,67.426,67.43,67.423,67.426,13200000.0
2008-10-06 10:05:00,67.412,67.412,67.396,67.396,8000000.0
2008-10-06 10:06:00,67.413,67.423,67.413,67.42,17600000.0
2008-10-06 10:07:00,67.408,67.408,67.35,67.36,12800000.0
2008-10-06 10:08:00,67.359,67.367,67.356,67.367,11200000.0
2008-10-06 10:09:00,67.376,67.376,67.351,67.361,13200000.0
2008-10-06 10:10:00,67.368,67.368,67.306,67.306,11200000.0
2008-10-06 10:11:00,67.241,67.241,67.191,67.191,11200000.0
2008-10-06 10:12:00,67.195,67.206,67.195,67.206,12800000.0
2008-10-06 10:13:00,67.19,67.19,67.148,67.148,12800000.0
2008-10-06 10:14:00,67.126,67.128,67.09,67.09,11200000.0
2008-10-06 10:15:00,67.048,67.049,67.012,67.012,12800000.0
2008-10-06 10:16:00,66.987,67.011,66.987,67.007,12800000.0
2008-10-06 10:17:00,66.975,66.975,66.929,66.929,10600000.0
2008-10-06 10:18:00,66.915,66.915,66.846,66.846,11200000.0
2008-10-06 10:19:00,66.83,66.848,66.83,66.846,11200000.0
2008-10-06 10:20:00,66.891,66.933,66.891,66.933,17600000.0
2008-10-06 10:21:00,66.94,66.972,66.94,66.965,16000000.0
2008-10-06 10:22:00,66.972,66.996,66.972,66.994,11200000.0
2008-10-06 10:23:00,66.992,67.021,66.988,67.021,11200000.0
2008-10-06 10:24:00,67.02,67.037,67.02,67.037,13200000.0
2008-10-06 10:25:00,67.08,67.099,67.079,67.099,11200000.0
2008-10-06 10:26:00,67.093,67.117,67.093,67.117,12800000.0
2008-10-06 10:27:00,67.137,67.171,67.137,67.171,10600000.0
2008-10-06 10:28:00,67.179,67.199,67.162,67.162,12800000.0
2008-10-06 10:29:00,67.167,67.202,67.167,67.201,11200000.0
2008-10-06 10:30:00,67.182,67.237,67.182,67.233,12800000.0
2008-10-06 10:31:00,67.255,67.276,67.25,67.276,12800000.0
2008-10-06 10:32:00,67.255,67.255,67.209,67.209,17600000.0
2008-10-06 10:33:00,67.225,67.233,67.225,67.233,11200000.0
2008-10-06 10:34:00,67.222,67.222,67.197,67.197,11200000.0
2008-10-06 10:35:00,67.18,67.191,67.176,67.182,11200000.0
2008-10-06 10:36:00,67.188,67.193,67.166,67.166,11200000.0
2008-10-06 10:37:00,67.16,67.16,67.069,67.133,11200000.0
2008-10-06 10:38:00,67.102,67.104,67.056,67.057,12800000.0
2008-10-06 10:39:00,67.019,67.019,66.968,66.968,11200000.0
2008-10-06 10:40:00,66.961,66.976,66.944,66.952,16400000.0
2008-10-06 10:41:00,66.975,67.02,66.975,67.02,12800000.0
2008-10-06 10:42:00,67.022,67.032,67.015,67.032,11200000.0
2008-10-06 10:43:00,67.041,67.044,67.033,67.04,11200000.0
2008-10-06 10:44:00,67.046,67.046,67.037,67.039,12800000.0
2008-10-06 10:45:00,67.037,67.065,67.037,67.065,12800000.0
2008-10-06 10:46:00,67.072,67.072,67.022,67.022,12800000.0
2008-10-06 10:47:00,66.967,66.977,66.947,66.977,12800000.0
2008-10-06 10:48:00,66.997,67.0,66.988,66.997,12800000.0
2008-10-06 10:49:00,66.992,67.041,66.992,67.041,11200000.0
2008-10-06 10:50:00,67.043,67.043,67.027,67.027,16000000.0
2008-10-06 10:51:00,67.03,67.047,67.03,67.047,17600000.0
2008-10-06 10:52:00,67.057,67.078,67.057,67.078,11600000.0
2008-10-06 10:53:00,67.073,67.08,67.062,67.069,11200000.0
2008-10-06 10:54:00,67.07,67.08,67.069,67.08,17600000.0
2008-10-06 10:55:00,67.081,67.089,67.077,67.086,10600000.0
2008-10-06 10:56:00,67.093,67.111,67.093,67.111,11200000.0
2008-10-06 10:57:00,67.085,67.085,67.047,67.067,16000000.0
2008-10-06 10:58:00,67.086,67.086,66.987,67.073,12800000.0
2008-10-06 10:59:00,67.079,67.101,67.078,67.097,11200000.0
2008-10-06 11:00:00,67.112,67.112,67.063,67.063,12800000.0
2008-10-06 11:01:00,67.057,67.057,67.035,67.052,12800000.0
2008-10-06 11:02:00,67.047,67.047,66.958,66.958,16000000.0
2008-10-06 11:03:00,66.923,66.925,66.866,66.866,12800000.0
2008-10-06 11:04:00,66.844,66.844,66.833,66.84,14400000.0
2008-10-06 11:05:00,66.825,66.825,66.789,66.789,9600000.0
2008-10-06 11:06:00,66.809,66.833,66.809,66.829,17600000.0
2008-10-06 11:07:00,66.856,66.886,66.853,66.883,17600000.0
2008-10-06 11:08:00,66.836,66.906,66.836,66.845,11200000.0
2008-10-06 11:09:00,66.837,66.847,66.829,66.847,17600000.0
2008-10-06 11:10:00,66.857,66.861,66.838,66.838,12800000.0
2008-10-06 11:11:00,66.843,66.912,66.843,66.912,11200000.0
2008-10-06 11:12:00,66.931,66.936,66.903,66.907,17600000.0
2008-10-06 11:13:00,66.885,66.937,66.885,66.937,14800000.0
2008-10-06 11:14:00,66.933,66.933,66.904,66.904,11200000.0
2008-10-06 11:15:00,66.886,66.92,66.886,66.92,11200000.0
2008-10-06 11:16:00,66.916,66.931,66.916,66.924,12800000.0
2008-10-06 11:17:00,66.903,66.905,66.893,66.899,11200000.0
2008-10-06 11:18:00,66.896,66.912,66.896,66.912,12800000.0
2008-10-06 11:19:00,66.933,66.996,66.933,66.996,17600000.0
2008-10-06 11:20:00,67.0,67.0,66.965,66.981,12200000.0
2008-10-06 11:21:00,66.978,66.986,66.967,66.986,14400000.0
2008-10-06 11:22:00,66.982,66.982,66.956,66.956,12800000.0
2008-10-06 11:23:00,66.951,66.997,66.951,66.997,11200000.0
2008-10-06 11:24:00,67.007,67.007,66.96,66.96,12800000.0
2008-10-06 11:25:00,66.971,66.971,66.945,66.962,18000000.0
2008-10-06 11:26:00,66.999,67.001,66.991,67.001,14400000.0
2008-10-06 11:27:00,67.012,67.031,67.004,67.031,8000000.0
2008-10-06 11:28:00,67.085,67.109,67.085,67.108,14400000.0
2008-10-06 11:29:00,67.085,67.085,67.036,67.036,14400000.0
2008-10-06 11:30:00,67.029,67.079,67.029,67.079,14400000.0
2008-10-06 11:31:00,67.064,67.077,67.064,67.077,11200000.0
2008-10-06 11:32:00,67.066,67.066,67.048,67.066,17600000.0
2008-10-06 11:33:00,67.068,67.085,67.068,67.072,12800000.0
2008-10-06 11:34:00,67.082,67.089,67.073,67.073,12800000.0
2008-10-06 11:35:00,67.07,67.076,67.067,67.067,11200000.0
2008-10-06 11:36:00,67.02,67.025,67.01,67.021,13200000.0
2008-10-06 11:37:00,67.032,67.042,67.031,67.034,11200000.0
2008-10-06 11:38:00,67.031,67.031,67.001,67.002,11200000.0
2008-10-06 11:39:00,66.964,66.976,66.949,66.976,11200000.0
2008-10-06 11:40:00,66.965,66.965,66.955,66.962,11200000.0
2008-10-06 11:41:00,66.981,66.984,66.954,66.954,9600000.0
2008-10-06 11:42:00,66.936,66.944,66.926,66.942,18000000.0
2008-10-06 11:43:00,66.949,66.949,66.926,66.947,11200000.0
2008-10-06 11:44:00,66.936,66.936,66.892,66.893,11200000.0
2008-10-06 11:45:00,66.91,66.921,66.905,66.92,14400000.0
2008-10-06 11:46:00,66.908,66.914,66.881,66.881,11200000.0
2008-10-06 11:47:00,66.905,66.913,66.89,66.899,17600000.0
2008-10-06 11:48:00,66.883,66.888,66.869,66.888,11200000.0
2008-10-06 11:49:00,66.895,66.936,66.895,66.936,12800000.0
2008-10-06 11:50:00,66.934,66.936,66.909,66.909,17600000.0
2008-10-06 11:51:00,66.881,66.881,66.853,66.858,11200000.0
2008-10-06 11:52:00,66.879,66.887,66.873,66.887,11200000.0
2008-10-06 11:53:00,66.844,66.861,66.833,66.86,16000000.0
2008-10-06 11:54:00,66.862,66.862,66.829,66.829,14400000.0
2008-10-06 11:55:00,66.828,66.828,66.757,66.817,11200000.0
2008-10-06 11:56:00,66.81,66.813,66.792,66.792,12800000.0
2008-10-06 11:57:00,66.794,66.798,66.79,66.79,17600000.0
2008-10-06 11:58:00,66.787,66.787,66.77,66.77,11200000.0
2008-10-06 11:59:00,66.753,66.761,66.753,66.753,11200000.0
2008-10-06 12:00:00,66.768,66.77,66.761,66.761,11200000.0
2008-10-06 12:01:00,66.755,66.767,66.755,66.759,11200000.0
2008-10-06 12:02:00,66.754,66.754,66.727,66.727,14400000.0
2008-10-06 12:03:00,66.681,66.681,66.648,66.655,10600000.0
2008-10-06 12:04:00,66.642,66.642,66.616,66.616,17000000.0
2008-10-06 12:05:00,66.613,66.624,66.612,66.624,17600000.0
2008-10-06 12:06:00,66.652,66.671,66.652,66.659,12800000.0
2008-10-06 12:07:00,66.687,66.717,66.687,66.717,11200000.0
2008-10-06 12:08:00,66.7,66.744,66.7,66.744,11200000.0
2008-10-06 12:09:00,66.744,66.744,66.734,66.735,14400000.0
2008-10-06 12:10:00,66.704,66.716,66.654,66.654,11200000.0
2008-10-06 12:11:00,66.645,66.645,66.631,66.631,12800000.0
2008-10-06 12:12:00,66.644,66.669,66.644,66.669,11000000.0
2008-10-06 12:13:00,66.665,66.665,66.655,66.663,11200000.0
2008-10-06 12:14:00,66.665,66.665,66.648,66.662,12800000.0
2008-10-06 12:15:00,66.659,66.679,66.659,66.667,12800000.0
2008-10-06 12:16:00,66.668,66.67,66.656,66.659,12800000.0
2008-10-06 12:17:00,66.648,66.659,66.574,66.659,17600000.0
2008-10-06 12:18:00,66.646,66.652,66.644,66.646,16000000.0
2008-10-06 12:19:00,66.628,66.633,66.606,66.633,12800000.0
2008-10-06 12:20:00,66.621,66.621,66.568,66.57,14400000.0
2008-10-06 12:21:00,66.558,66.596,66.548,66.57,16000000.0
2008-10-06 12:22:00,66.58,66.593,66.58,66.593,16000000.0
2008-10-06 12:23:00,66.589,66.6,66.585,66.6,14400000.0
2008-10-06 12:24:00,66.6,66.613,66.592,66.613,12800000.0
2008-10-06 12:25:00,66.623,66.623,66.595,66.595,11200000.0
2008-10-06 12:26:00,66.586,66.593,66.581,66.593,11200000.0
2008-10-06 12:27:00,66.605,66.634,66.605,66.634,11200000.0
2008-10-06 12:28:00,66.605,66.607,66.592,66.604,12800000.0
2008-10-06 12:29:00,66.599,66.612,66.599,66.612,17600000.0
2008-10-06 12:30:00,66.595,66.607,66.592,66.598,17600000.0
2008-10-06 12:31:00,66.596,66.605,66.581,66.587,12800000.0
2008-10-06 12:32:00,66.593,66.607,66.593,66.599,13200000.0
2008-10-06 12:33:00,66.639,66.675,66.639,66.655,14400000.0
2008-10-06 12:34:00,66.643,66.649,66.637,66.639,12800000.0
2008-10-06 12:35:00,66.641,66.666,66.641,66.649,11200000.0
2008-10-06 12:36:00,66.597,66.615,66.582,66.615,11200000.0
2008-10-06 12:37:00,66.607,66.617,66.606,66.615,11200000.0
2008-10-06 12:38:00,66.609,66.647,66.533,66.647,17600000.0
2008-10-06 12:39:00,66.649,66.692,66.649,66.692,16000000.0
2008-10-06 12:40:00,66.706,66.717,66.694,66.717,16000000.0
2008-10-06 12:41:00,66.709,66.718,66.702,66.702,12800000.0
2008-10-06 12:42:00,66.712,66.745,66.712,66.745,14400000.0
2008-10-06 12:43:00,66.781,66.783,66.758,66.763,12800000.0
2008-10-06 12:44:00,66.756,66.756,66.739,66.751,17600000.0
2008-10-06 12:45:00,66.79,66.802,66.781,66.802,16000000.0
2008-10-06 12:46:00,66.801,66.808,66.798,66.808,12800000.0
2008-10-06 12:47:00,66.789,66.789,66.734,66.734,12800000.0
2008-10-06 12:48:00,66.732,66.732,66.716,66.724,11200000.0
2008-10-06 12:49:00,66.704,66.704,66.64,66.64,16000000.0
2008-10-06 12:50:00,66.65,66.65,66.622,66.642,14400000.0
2008-10-06 12:51:00,66.636,66.64,66.616,66.616,10600000.0
2008-10-06 12:52:00,66.615,66.631,66.615,66.631,11200000.0
2008-10-06 12:53:00,66.601,66.601,66.585,66.592,11200000.0
2008-10-06 12:54:00,66.615,66.629,66.615,66.622,12800000.0
2008-10-06 12:55:00,66.621,66.621,66.609,66.62,16400000.0
2008-10-06 12:56:00,66.643,66.675,66.643,66.675,11600000.0
2008-10-06 12:57:00,66.67,66.678,66.668,66.668,11200000.0
2008-10-06 12:58:00,66.649,66.651,66.636,66.65,17600000.0
2008-10-06 12:59:00,66.635,66.635,66.585,66.585,16400000.0
2008-10-06 13:00:00,66.559,66.585,66.557,66.585,12200000.0
2008-10-06 13:01:00,66.567,66.588,66.562,66.588,14400000.0
2008-10-06 13:02:00,66.594,66.594,66.568,66.572,12800000.0
2008-10-06 13:03:00,66.563,66.599,66.563,66.599,16000000.0
2008-10-06 13:04:00,66.602,66.602,66.587,66.587,11200000.0
2008-10-06 13:05:00,66.586,66.591,66.582,66.591,12800000.0
2008-10-06 13:06:00,66.584,66.588,66.574,66.588,11200000.0
2008-10-06 13:07:00,66.589,66.594,66.584,66.584,14400000.0
2008-10-06 13:08:00,66.597,66.607,66.597,66.604,17600000.0
2008-10-06 13:09:00,66.604,66.617,66.597,66.617,12800000.0
2008-10-06 13:10:00,66.613,66.638,66.612,66.612,16000000.0
2008-10-06 13:11:00,66.613,66.625,66.613,66.622,11200000.0
2008-10-06 13:12:00,66.618,66.628,66.606,66.606,12800000.0
2008-10-06 13:13:00,66.597,66.597,66.571,66.572,17600000.0
2008-10-06 13:14:00,66.582,66.602,66.582,66.583,12800000.0
2008-10-06 13:15:00,66.598,66.62,66.598,66.619,12800000.0
2008-10-06 13:16:00,66.611,66.65,66.611,66.644,17600000.0
2008-10-06 13:17:00,66.635,66.647,66.635,66.641,12800000.0
2008-10-06 13:18:00,66.65,66.661,66.649,66.655,11200000.0
2008-10-06 13:19:00,66.665,66.673,66.663,66.665,16000000.0
2008-10-06 13:20:00,66.66,66.67,66.655,66.663,17600000.0
2008-10-06 13:21:00,66.658,66.658,66.633,66.633,11200000.0
2008-10-06 13:22:00,66.622,66.651,66.614,66.651,12800000.0
2008-10-06 13:23:00,66.663,66.668,66.656,66.656,12800000.0
2008-10-06 13:24:00,66.668,66.675,66.664,66.675,11200000.0
2008-10-06 13:25:00,66.706,66.772,66.706,66.772,17600000.0
2008-10-06 13:26:00,66.785,66.789,66.773,66.789,18000000.0
2008-10-06 13:27:00,66.778,66.786,66.769,66.769,12800000.0
2008-10-06 13:28:00,66.75,66.75,66.651,66.726,16000000.0
2008-10-06 13:29:00,66.643,66.747,66.643,66.745,11200000.0
2008-10-06 13:30:00,66.759,66.759,66.741,66.741,12800000.0
2008-10-06 13:31:00,66.748,66.755,66.746,66.746,11200000.0
2008-10-06 13:32:00,66.764,66.78,66.764,66.78,10600000.0
2008-10-06 13:33:00,66.789,66.804,66.776,66.804,19200000.0
2008-10-06 13:34:00,66.823,66.84,66.823,66.831,12800000.0
2008-10-06 13:35:00,66.833,66.844,66.825,66.829,36600000.0
2008-10-06 13:36:00,66.808,66.814,66.78,66.78,17600000.0
2008-10-06 13:37:00,66.809,66.847,66.809,66.847,14400000.0
2008-10-06 13:38:00,66.847,66.854,66.807,66.807,33600000.0
2008-10-06 13:39:00,66.807,66.817,66.796,66.796,14800000.0
2008-10-06 13:40:00,66.777,66.777,66.763,66.768,40400000.0
2008-10-06 13:41:00,66.757,66.762,66.752,66.752,16000000.0
2008-10-06 13:42:00,66.72,66.747,66.72,66.745,11200000.0
2008-10-06 13:43:00,66.759,66.783,66.759,66.779,26600000.0
2008-10-06 13:44:00,66.809,66.842,66.809,66.842,33600000.0
2008-10-06 13:45:00,66.869,66.869,66.83,66.855,20800000.0
2008-10-06 13:46:00,66.862,66.89,66.859,66.89,23400000.0
2008-10-06 13:47:00,66.935,66.988,66.935,66.984,12800000.0
2008-10-06 13:48:00,67.004,67.018,67.004,67.015,12800000.0
2008-10-06 13:49:00,67.031,67.033,67.02,67.022,17600000.0
2008-10-06 13:50:00,67.023,67.05,67.023,67.042,11200000.0
2008-10-06 13:51:00,67.031,67.033,67.019,67.023,24400000.0
2008-10-06 13:52:00,66.998,66.998,66.933,66.933,12800000.0
2008-10-06 13:53:00,66.908,66.911,66.891,66.903,17000000.0
2008-10-06 13:54:00,66.937,66.958,66.931,66.931,25600000.0
2008-10-06 13:55:00,66.897,66.916,66.897,66.911,14400000.0
2008-10-06 13:56:00,66.928,66.98,66.928,66.98,14400000.0
2008-10-06 13:57:00,66.966,66.976,66.95,66.95,28800000.0
2008-10-06 13:58:00,66.923,66.926,66.918,66.918,14400000.0
2008-10-06 13:59:00,66.911,66.92,66.904,66.904,32000000.0
2008-10-06 14:00:00,66.903,66.925,66.903,66.925,48000000.0
2008-10-06 14:01:00,66.92,66.92,66.896,66.901,31400000.0
2008-10-06 14:02:00,66.891,66.903,66.884,66.894,14400000.0
2008-10-06 14:03:00,66.9,66.938,66.9,66.938,14400000.0
2008-10-06 14:04:00,66.952,66.961,66.94,66.961,11200000.0
2008-10-06 14:05:00,66.989,66.991,66.978,66.978,24000000.0
2008-10-06 14:06:00,66.97,66.985,66.967,66.982,36200000.0
2008-10-06 14:07:00,66.978,66.978,66.942,66.942,40000000.0
2008-10-06 14:08:00,66.959,66.992,66.959,66.992,16000000.0
2008-10-06 14:09:00,66.975,66.985,66.97,66.985,33000000.0
2008-10-06 14:10:00,66.983,66.995,66.983,66.995,33400000.0
2008-10-06 14:11:00,66.999,66.999,66.98,66.989,14400000.0
2008-10-06 14:12:00,66.974,66.974,66.952,66.952,27200000.0
2008-10-06 14:13:00,66.965,66.973,66.963,66.973,14400000.0
2008-10-06 14:14:00,66.958,66.958,66.913,66.916,12800000.0
2008-10-06 14:15:00,66.947,66.965,66.932,66.933,28800000.0
2008-10-06 14:16:00,66.883,66.883,66.789,66.789,26000000.0
2008-10-06 14:17:00,66.821,66.909,66.821,66.909,12800000.0
2008-10-06 14:18:00,66.902,66.913,66.897,66.897,16400000.0
2008-10-06 14:19:00,66.895,66.895,66.841,66.842,12800000.0
2008-10-06 14:20:00,66.859,66.915,66.858,66.915,25000000.0
2008-10-06 14:21:00,66.927,66.929,66.882,66.882,29200000.0
2008-10-06 14:22:00,66.879,66.879,66.797,66.797,24000000.0
2008-10-06 14:23:00,66.774,66.798,66.765,66.765,48000000.0
2008-10-06 14:24:00,66.764,66.785,66.764,66.785,12800000.0
2008-10-06 14:25:00,66.775,66.794,66.775,66.794,12800000.0
2008-10-06 14:26:00,66.824,66.849,66.824,66.844,12800000.0
2008-10-06 14:27:00,66.838,66.845,66.835,66.841,17600000.0
2008-10-06 14:28:00,66.814,66.814,66.777,66.777,11200000.0
2008-10-06 14:29:00,66.756,66.756,66.697,66.724,36800000.0
2008-10-06 14:30:00,66.714,66.734,66.714,66.724,22400000.0
2008-10-06 14:31:00,66.734,66.739,66.692,66.692,20800000.0
2008-10-06 14:32:00,66.696,66.699,66.689,66.693,40000000.0
2008-10-06 14:33:00,66.718,66.741,66.718,66.74,24400000.0
2008-10-06 14:34:00,66.73,66.73,66.719,66.726,33000000.0
2008-10-06 14:35:00,66.753,66.769,66.753,66.769,14400000.0
2008-10-06 14:36:00,66.795,66.814,66.764,66.764,12800000.0
2008-10-06 14:37:00,66.748,66.763,66.748,66.761,11200000.0
2008-10-06 14:38:00,66.77,66.792,66.77,66.792,56400000.0
2008-10-06 14:39:00,66.785,66.814,66.785,66.814,12800000.0
2008-10-06 14:40:00,66.815,66.832,66.812,66.821,14400000.0
2008-10-06 14:41:00,66.823,66.827,66.821,66.823,56000000.0
2008-10-06 14:42:00,66.824,66.832,66.818,66.826,12800000.0
2008-10-06 14:43:00,66.759,66.774,66.759,66.767,25600000.0
2008-10-06 14:44:00,66.774,66.774,66.742,66.759,11200000.0
2008-10-06 14:45:00,66.775,66.775,66.764,66.775,11200000.0
2008-10-06 14:46:00,66.775,66.775,66.753,66.753,11200000.0
2008-10-06 14:47:00,66.742,66.756,66.737,66.756,16000000.0
2008-10-06 14:48:00,66.764,66.764,66.75,66.75,19200000.0
2008-10-06 14:49:00,66.752,66.777,66.752,66.777,32000000.0
2008-10-06 14:50:00,66.777,66.784,66.777,66.78,28800000.0
2008-10-06 14:51:00,66.8,66.802,66.789,66.8,32400000.0
2008-10-06 14:52:00,66.756,66.774,66.756,66.77,12800000.0
2008-10-06 14:53:00,66.806,66.806,66.787,66.799,17600000.0
2008-10-06 14:54:00,66.797,66.801,66.795,66.797,12800000.0
2008-10-06 14:55:00,66.778,66.782,66.753,66.753,16000000.0
2008-10-06 14:56:00,66.742,66.754,66.742,66.746,12800000.0
2008-10-06 14:57:00,66.74,66.752,66.736,66.736,12800000.0
2008-10-06 14:58:00,66.731,66.731,66.709,66.709,17600000.0
2008-10-06 14:59:00,66.71,66.748,66.709,66.748,16000000.0
2008-10-06 15:00:00,66.75,66.75,66.739,66.74,14400000.0
2008-10-06 15:01:00,66.751,66.77,66.751,66.765,13200000.0
2008-10-06 15:02:00,66.791,66.815,66.791,66.811,27200000.0
2008-10-06 15:03:00,66.829,66.829,66.795,66.796,12800000.0
2008-10-06 15:04:00,66.807,66.812,66.801,66.805,24400000.0
2008-10-06 15:05:00,66.786,66.796,66.782,66.796,11200000.0
2008-10-06 15:06:00,66.792,66.797,66.789,66.789,11200000.0
2008-10-06 15:07:00,66.808,66.821,66.808,66.821,26000000.0
2008-10-06 15:08:00,66.816,66.816,66.791,66.809,22400000.0
2008-10-06 15:09:00,66.799,66.799,66.768,66.768,16000000.0
2008-10-06 15:10:00,66.739,66.747,66.678,66.678,40200000.0
2008-10-06 15:11:00,66.663,66.663,66.617,66.617,31400000.0
2008-10-06 15:12:00,66.62,66.626,66.618,66.626,30400000.0
2008-10-06 15:13:00,66.633,66.633,66.624,66.631,44600000.0
2008-10-06 15:14:00,66.624,66.641,66.624,66.641,34600000.0
2008-10-06 15:15:00,66.615,66.625,66.604,66.604,22400000.0
2008-10-06 15:16:00,66.585,66.601,66.585,66.599,36800000.0
2008-10-06 15:17:00,66.574,66.574,66.508,66.511,22400000.0
2008-10-06 15:18:00,66.479,66.479,66.453,66.461,22400000.0
2008-10-06 15:19:00,66.41,66.41,66.32,66.32,16000000.0
2008-10-06 15:20:00,66.302,66.302,66.156,66.156,24000000.0
2008-10-06 15:21:00,66.132,66.143,66.126,66.136,14400000.0
2008-10-06 15:22:00,66.142,66.18,66.142,66.18,14400000.0
2008-10-06 15:23:00,66.226,66.292,66.226,66.292,47400000.0
2008-10-06 15:24:00,66.345,66.361,66.338,66.361,25600000.0
2008-10-06 15:25:00,66.386,66.41,66.386,66.405,27200000.0
2008-10-06 15:26:00,66.412,66.412,66.399,66.399,38200000.0
2008-10-06 15:27:00,66.399,66.402,66.313,66.313,28800000.0
2008-10-06 15:28:00,66.259,66.259,66.198,66.198,69800000.0
2008-10-06 15:29:00,66.182,66.216,66.11,66.216,46400000.0
2008-10-06 15:30:00,66.143,66.229,66.08,66.107,115600000.0
2008-10-06 15:31:00,66.178,66.178,66.06,66.093,61200000.0
2008-10-06 15:32:00,66.093,66.143,66.075,66.143,30400000.0
2008-10-06 15:33:00,66.136,66.136,66.106,66.106,30400000.0
2008-10-06 15:34:00,66.121,66.136,66.121,66.129,22400000.0
2008-10-06 15:35:00,66.131,66.143,66.118,66.142,33600000.0
2008-10-06 15:36:00,66.158,66.182,66.158,66.177,32000000.0
2008-10-06 15:37:00,66.176,66.193,66.157,66.157,30400000.0
2008-10-06 15:38:00,66.171,66.196,66.171,66.177,59600000.0
2008-10-06 15:39:00,66.151,66.17,66.151,66.17,36800000.0
2008-10-06 15:40:00,66.177,66.177,66.154,66.156,34600000.0
2008-10-06 15:41:00,66.138,66.159,66.126,66.159,25600000.0
2008-10-06 15:42:00,66.157,66.16,66.153,66.157,43200000.0
2008-10-06 15:43:00,66.141,66.153,66.136,66.139,27200000.0
2008-10-06 15:44:00,66.131,66.132,66.103,66.112,27600000.0
2008-10-06 15:45:00,66.103,66.112,66.079,66.079,16000000.0
2008-10-06 15:46:00,66.063,66.089,66.06,66.089,14400000.0
2008-10-06 15:47:00,66.11,66.115,66.104,66.104,30400000.0
2008-10-06 15:48:00,66.084,66.084,66.038,66.038,27600000.0
2008-10-06 15:49:00,66.062,66.115,66.062,66.115,11200000.0
2008-10-06 15:50:00,66.119,66.145,66.118,66.145,25600000.0
2008-10-06 15:51:00,66.138,66.151,66.134,66.151,43200000.0
2008-10-06 15:52:00,66.142,66.142,66.128,66.128,20800000.0
2008-10-06 15:53:00,66.125,66.125,66.1,66.1,24000000.0
2008-10-06 15:54:00,66.101,66.12,66.084,66.084,28800000.0
2008-10-06 15:55:00,66.092,66.092,66.035,66.035,24000000.0
2008-10-06 15:56:00,66.013,66.013,65.91,65.91,50600000.0
2008-10-06 15:57:00,65.88,65.88,65.831,65.839,12800000.0
2008-10-06 15:58:00,65.833,65.833,65.765,65.765,19200000.0
2008-10-06 15:59:00,65.768,65.777,65.768,65.777,36800000.0
2008-10-06 16:00:00,65.772,65.777,65.765,65.768,51200000.0
2008-10-06 16:01:00,65.783,65.81,65.783,65.81,41400000.0
2008-10-06 16:02:00,65.814,65.816,65.785,65.785,22400000.0
2008-10-06 16:03:00,65.737,65.737,65.675,65.675,64000000.0
2008-10-06 16:04:00,65.639,65.639,65.532,65.532,44800000.0
2008-10-06 16:05:00,65.541,65.567,65.539,65.567,48000000.0
2008-10-06 16:06:00,65.582,65.602,65.582,65.583,35200000.0
2008-10-06 16:07:00,65.562,65.569,65.545,65.545,32000000.0
2008-10-06 16:08:00,65.518,65.536,65.512,65.514,44800000.0
2008-10-06 16:09:00,65.445,65.458,65.442,65.456,44800000.0
2008-10-06 16:10:00,65.45,65.464,65.416,65.416,41600000.0
2008-10-06 16:11:00,65.361,65.361,65.186,65.186,14400000.0
2008-10-06 16:12:00,65.109,65.109,64.981,64.981,55400000.0
2008-10-06 16:13:00,64.984,64.991,64.874,64.874,10600000.0
2008-10-06 16:14:00,64.747,64.767,64.506,64.506,49000000.0
2008-10-06 16:15:00,64.41,64.417,64.37,64.372,58600000.0
2008-10-06 16:16:00,64.348,64.348,64.153,64.153,17600000.0
2008-10-06 16:17:00,64.09,64.104,64.022,64.022,38400000.0
2008-10-06 16:18:00,63.982,63.982,63.926,63.926,38400000.0
2008-10-06 16:19:00,63.749,63.749,63.068,63.068,22400000.0
2008-10-06 16:20:00,62.99,63.057,62.99,63.057,11000000.0
2008-10-06 16:21:00,62.982,63.063,62.961,63.029,27200000.0
2008-10-06 16:22:00,63.16,63.715,63.16,63.715,42000000.0
2008-10-06 16:23:00,63.828,63.989,63.828,63.968,43200000.0
2008-10-06 16:24:00,63.939,63.939,63.799,63.799,17600000.0
2008-10-06 16:25:00,63.715,63.715,63.539,63.539,33600000.0
2008-10-06 16:26:00,63.454,63.454,63.351,63.372,17600000.0
2008-10-06 16:27:00,63.307,63.32,63.287,63.32,35600000.0
2008-10-06 16:28:00,63.25,63.25,63.131,63.131,27200000.0
2008-10-06 16:29:00,63.151,63.194,63.151,63.194,11200000.0
2008-10-06 16:30:00,63.227,63.338,63.227,63.338,43200000.0
2008-10-06 16:31:00,63.451,63.617,63.451,63.617,41000000.0
2008-10-06 16:32:00,63.635,63.64,63.467,63.467,13200000.0
2008-10-06 16:33:00,63.324,63.324,62.999,62.999,27200000.0
2008-10-06 16:34:00,63.011,63.096,63.011,63.025,35200000.0
2008-10-06 16:35:00,62.905,62.905,62.623,62.623,53200000.0
2008-10-06 16:36:00,62.614,62.614,62.367,62.367,51600000.0
2008-10-06 16:37:00,62.175,62.175,62.105,62.109,41600000.0
2008-10-06 16:38:00,62.068,62.667,62.068,62.667,40400000.0
2008-10-06 16:39:00,62.704,62.704,62.583,62.583,35200000.0
2008-10-06 16:40:00,62.591,62.827,62.591,62.827,56400000.0
2008-10-06 16:41:00,62.856,63.025,62.851,63.025,74400000.0
2008-10-06 16:42:00,63.016,63.036,62.933,63.036,54400000.0
2008-10-06 16:43:00,62.993,62.993,62.942,62.964,17600000.0
2008-10-06 16:44:00,62.999,63.12,62.999,63.12,11200000.0
2008-10-06 16:45:00,63.138,63.138,63.014,63.065,58000000.0
2008-10-06 16:46:00,63.066,63.134,63.066,63.08,12800000.0
2008-10-06 16:47:00,63.032,63.077,63.029,63.077,70800000.0
2008-10-06 16:48:00,63.095,63.146,63.093,63.093,52200000.0
2008-10-06 16:49:00,63.101,63.197,63.089,63.197,36800000.0
2008-10-06 16:50:00,63.263,63.301,63.263,63.293,76000000.0
2008-10-06 16:51:00,63.322,63.637,63.322,63.637,32000000.0
2008-10-06 16:52:00,63.785,63.974,63.785,63.895,45800000.0
2008-10-06 16:53:00,63.932,63.998,63.932,63.991,30400000.0
2008-10-06 16:54:00,64.015,64.015,63.883,63.883,11600000.0
2008-10-06 16:55:00,63.834,63.834,63.766,63.766,27200000.0
2008-10-06 16:56:00,63.762,63.861,63.756,63.861,36600000.0
2008-10-06 16:57:00,63.897,63.915,63.889,63.889,19200000.0
2008-10-06 16:58:00,63.922,63.93,63.794,63.794,12800000.0
2008-10-06 16:59:00,63.755,63.755,63.619,63.619,51200000.0
2008-10-06 17:00:00,63.592,63.723,63.592,63.723,49000000.0
2008-10-06 17:01:00,63.775,63.918,63.775,63.918,40000000.0
2008-10-06 17:02:00,63.933,63.975,63.933,63.952,33000000.0
2008-10-06 17:03:00,63.914,63.914,63.856,63.856,44800000.0
2008-10-06 17:04:00,63.85,63.861,63.827,63.861,41600000.0
2008-10-06 17:05:00,63.891,63.891,63.861,63.868,54400000.0
2008-10-06 17:06:00,63.872,63.896,63.87,63.873,59200000.0
2008-10-06 17:07:00,63.894,63.961,63.894,63.961,35200000.0
2008-10-06 17:08:00,63.965,63.965,63.85,63.85,68800000.0
2008-10-06 17:09:00,63.824,63.832,63.81,63.821,59200000.0
2008-10-06 17:10:00,63.846,63.932,63.846,63.932,25600000.0
2008-10-06 17:11:00,63.938,63.95,63.933,63.95,38400000.0
2008-10-06 17:12:00,63.932,63.932,63.887,63.887,25600000.0
2008-10-06 17:13:00,63.829,63.829,63.768,63.818,28800000.0
2008-10-06 17:14:00,63.865,63.875,63.85,63.85,22400000.0
2008-10-06 17:15:00,63.865,63.931,63.862,63.926,19200000.0
2008-10-06 17:16:00,63.949,63.949,63.823,63.823,10000000.0
2008-10-06 17:17:00,63.83,63.836,63.712,63.732,38800000.0
2008-10-06 17:18:00,63.791,63.808,63.778,63.805,57600000.0
2008-10-06 17:19:00,63.801,63.813,63.794,63.813,24000000.0
2008-10-06 17:20:00,63.803,63.803,63.721,63.721,16000000.0
2008-10-06 17:21:00,63.722,63.734,63.714,63.715,28800000.0
2008-10-06 17:22:00,63.696,63.79,63.627,63.79,19200000.0
2008-10-06 17:23:00,63.788,63.788,63.669,63.669,11200000.0
2008-10-06 17:24:00,63.668,63.715,63.663,63.715,12800000.0
2008-10-06 17:25:00,63.735,63.741,63.718,63.741,17600000.0
2008-10-06 17:26:00,63.77,63.841,63.77,63.829,35200000.0
2008-10-06 17:27:00,63.847,63.859,63.838,63.859,45800000.0
2008-10-06 17:28:00,63.822,63.823,63.753,63.753,31400000.0
2008-10-06 17:29:00,63.741,63.741,63.687,63.692,27200000.0
2008-10-06 17:30:00,63.65,63.658,63.645,63.656,17600000.0
2008-10-06 17:31:00,63.677,63.688,63.667,63.667,88000000.0
2008-10-06 17:32:00,63.663,63.683,63.663,63.678,52200000.0
2008-10-06 17:33:00,63.677,63.687,63.676,63.687,36800000.0
2008-10-06 17:34:00,63.666,63.666,63.607,63.607,64000000.0
2008-10-06 17:35:00,63.573,63.693,63.573,63.664,42600000.0
2008-10-06 17:36:00,63.707,63.726,63.695,63.716,33600000.0
2008-10-06 17:37:00,63.73,63.73,63.697,63.702,16000000.0
2008-10-06 17:38:00,63.677,63.723,63.663,63.723,34600000.0
2008-10-06 17:39:00,63.738,63.755,63.655,63.655,16000000.0
2008-10-06 17:40:00,63.684,63.76,63.684,63.76,75200000.0
2008-10-06 17:41:00,63.823,63.869,63.823,63.844,12800000.0
2008-10-06 17:42:00,63.84,63.84,63.759,63.759,13200000.0
2008-10-06 17:43:00,63.786,63.789,63.779,63.787,17600000.0
2008-10-06 17:44:00,63.801,63.87,63.801,63.87,30800000.0
2008-10-06 17:45:00,63.886,64.004,63.88,64.004,30400000.0
2008-10-06 17:46:00,63.968,63.972,63.932,63.938,42000000.0
2008-10-06 17:47:00,63.956,63.956,63.891,63.891,58000000.0
2008-10-06 17:48:00,63.828,63.828,63.733,63.745,57000000.0
2008-10-06 17:49:00,63.724,63.724,63.684,63.698,45800000.0
2008-10-06 17:50:00,63.638,63.638,63.571,63.584,12200000.0
2008-10-06 17:51:00,63.578,63.585,63.544,63.544,50400000.0
2008-10-06 17:52:00,63.441,63.441,63.108,63.108,42600000.0
2008-10-06 17:53:00,63.166,63.247,63.166,63.247,34000000.0
2008-10-06 17:54:00,63.273,63.329,63.273,63.321,37800000.0
2008-10-06 17:55:00,63.333,63.336,63.322,63.336,40000000.0
2008-10-06 17:56:00,63.397,63.43,63.397,63.43,44800000.0
2008-10-06 17:57:00,63.421,63.438,63.387,63.387,36600000.0
2008-10-06 17:58:00,63.399,63.417,63.398,63.413,18000000.0
2008-10-06 17:59:00,63.424,63.424,63.408,63.41,62400000.0
2008-10-06 18:00:00,63.414,63.433,63.411,63.433,51200000.0
2008-10-06 18:01:00,63.457,63.547,63.457,63.547,32000000.0
2008-10-06 18:02:00,63.524,63.524,63.502,63.502,24000000.0
2008-10-06 18:03:00,63.509,63.634,63.502,63.634,36200000.0
2008-10-06 18:04:00,63.664,63.701,63.654,63.654,33600000.0
2008-10-06 18:05:00,63.658,63.658,63.641,63.641,12800000.0
2008-10-06 18:06:00,63.576,63.584,63.571,63.584,30400000.0
2008-10-06 18:07:00,63.583,63.595,63.573,63.59,11200000.0
2008-10-06 18:08:00,63.529,63.529,63.45,63.45,84800000.0
2008-10-06 18:09:00,63.432,63.435,63.419,63.419,33000000.0
2008-10-06 18:10:00,63.425,63.425,63.379,63.387,16400000.0
2008-10-06 18:11:00,63.406,63.406,63.384,63.403,12800000.0
2008-10-06 18:12:00,63.297,63.297,63.225,63.225,12800000.0
2008-10-06 18:13:00,63.217,63.217,63.204,63.217,27200000.0
2008-10-06 18:14:00,63.24,63.295,63.24,63.295,19600000.0
2008-10-06 18:15:00,63.337,63.363,63.327,63.327,29800000.0
2008-10-06 18:16:00,63.258,63.258,63.145,63.145,56000000.0
2008-10-06 18:17:00,63.055,63.055,62.979,62.979,42400000.0
2008-10-06 18:18:00,62.989,63.048,62.989,63.048,31200000.0
2008-10-06 18:19:00,63.058,63.119,63.058,63.115,46400000.0
2008-10-06 18:20:00,63.1,63.109,63.098,63.107,43200000.0
2008-10-06 18:21:00,63.086,63.089,63.031,63.031,12800000.0
2008-10-06 18:22:00,63.015,63.064,62.987,62.987,33600000.0
2008-10-06 18:23:00,62.991,63.022,62.991,63.022,46400000.0
2008-10-06 18:24:00,63.009,63.015,62.996,63.015,53000000.0
2008-10-06 18:25:00,63.017,63.017,62.993,63.012,33600000.0
2008-10-06 18:26:00,63.021,63.021,62.988,62.988,30400000.0
2008-10-06 18:27:00,62.964,62.974,62.953,62.953,33600000.0
2008-10-06 18:28:00,62.972,63.117,62.972,63.117,12800000.0
2008-10-06 18:29:00,63.128,63.152,63.128,63.145,25600000.0
2008-10-06 18:30:00,63.168,63.18,63.165,63.169,36800000.0
2008-10-06 18:31:00,63.172,63.181,63.153,63.153,11200000.0
2008-10-06 18:32:00,63.135,63.135,63.071,63.071,70800000.0
2008-10-06 18:33:00,63.062,63.086,63.062,63.068,32400000.0
2008-10-06 18:34:00,63.014,63.015,63.005,63.011,19200000.0
2008-10-06 18:35:00,63.01,63.02,63.005,63.016,43600000.0
2008-10-06 18:36:00,63.047,63.047,62.991,62.992,68800000.0
2008-10-06 18:37:00,62.966,62.966,62.88,62.911,36800000.0
2008-10-06 18:38:00,62.88,62.88,62.83,62.83,49600000.0
2008-10-06 18:39:00,62.829,62.833,62.819,62.82,76200000.0
2008-10-06 18:40:00,62.8,62.813,62.798,62.809,65600000.0
2008-10-06 18:41:00,62.801,62.801,62.771,62.771,72400000.0
2008-10-06 18:42:00,62.763,62.763,62.745,62.762,78400000.0
2008-10-06 18:43:00,62.767,62.791,62.767,62.785,49000000.0
2008-10-06 18:44:00,62.804,62.815,62.804,62.809,30400000.0
2008-10-06 18:45:00,62.844,62.894,62.841,62.859,13200000.0
2008-10-06 18:46:00,62.843,62.843,62.786,62.789,12800000.0
2008-10-06 18:47:00,62.784,62.797,62.783,62.783,14400000.0
2008-10-06 18:48:00,62.798,62.836,62.798,62.836,29200000.0
2008-10-06 18:49:00,62.856,62.865,62.854,62.861,23800000.0
2008-10-06 18:50:00,62.861,62.893,62.831,62.893,46800000.0
2008-10-06 18:51:00,62.886,62.886,62.858,62.881,12800000.0
2008-10-06 18:52:00,62.888,62.888,62.854,62.854,19200000.0
2008-10-06 18:53:00,62.834,62.834,62.826,62.833,30400000.0
2008-10-06 18:54:00,62.833,62.833,62.819,62.819,19200000.0
2008-10-06 18:55:00,62.823,62.848,62.822,62.848,21800000.0
2008-10-06 18:56:00,62.846,62.856,62.837,62.845,16000000.0
2008-10-06 18:57:00,62.842,62.842,62.831,62.836,19200000.0
2008-10-06 18:58:00,62.834,62.834,62.819,62.819,32000000.0
2008-10-06 18:59:00,62.82,62.82,62.791,62.791,32000000.0
2008-10-06 19:00:00,62.743,62.743,62.677,62.677,14400000.0
2008-10-06 19:01:00,62.698,62.698,62.656,62.656,19200000.0
2008-10-06 19:02:00,62.677,62.717,62.677,62.717,43600000.0
2008-10-06 19:03:00,62.775,62.79,62.775,62.79,14400000.0
2008-10-06 19:04:00,62.791,62.802,62.79,62.79,17600000.0
2008-10-06 19:05:00,62.822,62.822,62.804,62.804,22400000.0
2008-10-06 19:06:00,62.806,62.824,62.806,62.822,56000000.0
2008-10-06 19:07:00,62.803,62.814,62.783,62.783,35200000.0
2008-10-06 19:08:00,62.803,62.803,62.778,62.778,22400000.0
2008-10-06 19:09:00,62.785,62.787,62.77,62.786,12800000.0
2008-10-06 19:10:00,62.811,62.831,62.811,62.831,8000000.0
2008-10-06 19:11:00,62.839,62.839,62.818,62.831,30400000.0
2008-10-06 19:12:00,62.825,62.825,62.787,62.787,24000000.0
2008-10-06 19:13:00,62.782,62.789,62.774,62.789,12800000.0
2008-10-06 19:14:00,62.79,62.79,62.771,62.775,12800000.0
2008-10-06 19:15:00,62.762,62.776,62.75,62.772,16000000.0
2008-10-06 19:16:00,62.766,62.769,62.745,62.764,12800000.0
2008-10-06 19:17:00,62.766,62.766,62.759,62.763,14400000.0
2008-10-06 19:18:00,62.757,62.778,62.757,62.766,32000000.0
2008-10-06 19:19:00,62.776,62.794,62.776,62.794,11200000.0
2008-10-06 19:20:00,62.812,62.848,62.812,62.848,14400000.0
2008-10-06 19:21:00,62.859,62.876,62.852,62.876,17600000.0
2008-10-06 19:22:00,62.886,62.886,62.824,62.83,14400000.0
2008-10-06 19:23:00,62.825,62.825,62.808,62.819,15400000.0
2008-10-06 19:24:00,62.826,62.845,62.826,62.845,47400000.0
2008-10-06 19:25:00,62.87,62.87,62.839,62.839,11200000.0
2008-10-06 19:26:00,62.84,62.875,62.833,62.875,41600000.0
2008-10-06 19:27:00,62.878,62.886,62.877,62.884,14400000.0
2008-10-06 19:28:00,62.868,62.868,62.847,62.851,12800000.0
2008-10-06 19:29:00,62.816,62.816,62.772,62.773,12800000.0
2008-10-06 19:30:00,62.783,62.785,62.78,62.78,11200000.0
2008-10-06 19:31:00,62.768,62.779,62.764,62.779,12800000.0
2008-10-06 19:32:00,62.792,62.822,62.792,62.82,11200000.0
2008-10-06 19:33:00,62.822,62.822,62.801,62.803,11200000.0
2008-10-06 19:34:00,62.818,62.839,62.818,62.833,12800000.0
2008-10-06 19:35:00,62.822,62.834,62.821,62.834,18000000.0
2008-10-06 19:36:00,62.822,62.822,62.772,62.772,16400000.0
2008-10-06 19:37:00,62.724,62.733,62.713,62.733,11200000.0
2008-10-06 19:38:00,62.733,62.738,62.731,62.733,11200000.0
2008-10-06 19:39:00,62.731,62.769,62.731,62.753,12800000.0
2008-10-06 19:40:00,62.722,62.722,62.706,62.706,11200000.0
2008-10-06 19:41:00,62.683,62.707,62.678,62.707,11200000.0
2008-10-06 19:42:00,62.712,62.721,62.712,62.721,11200000.0
2008-10-06 19:43:00,62.713,62.719,62.698,62.7,19000000.0
2008-10-06 19:44:00,62.685,62.691,62.677,62.685,11200000.0
2008-10-06 19:45:00,62.688,62.688,62.634,62.636,16000000.0
2008-10-06 19:46:00,62.61,62.61,62.52,62.52,14400000.0
2008-10-06 19:47:00,62.476,62.484,62.469,62.475,17600000.0
2008-10-06 19:48:00,62.47,62.47,62.415,62.415,12800000.0
2008-10-06 19:49:00,62.392,62.392,62.243,62.243,30400000.0
2008-10-06 19:50:00,62.224,62.262,62.224,62.262,12800000.0
2008-10-06 19:51:00,62.287,62.29,62.276,62.29,12200000.0
2008-10-06 19:52:00,62.294,62.32,62.294,62.319,16000000.0
2008-10-06 19:53:00,62.349,62.405,62.349,62.405,12800000.0
2008-10-06 19:54:00,62.394,62.489,62.394,62.489,12800000.0
2008-10-06 19:55:00,62.505,62.505,62.475,62.495,11200000.0
2008-10-06 19:56:00,62.461,62.489,62.439,62.489,16000000.0
2008-10-06 19:57:00,62.52,62.55,62.517,62.55,9600000.0
2008-10-06 19:58:00,62.559,62.586,62.559,62.586,11200000.0
2008-10-06 19:59:00,62.571,62.571,62.554,62.554,12800000.0
2008-10-06 20:00:00,62.546,62.546,62.524,62.528,17600000.0
2008-10-06 20:01:00,62.514,62.514,62.46,62.46,11200000.0
2008-10-06 20:02:00,62.451,62.461,62.451,62.452,17600000.0
2008-10-06 20:03:00,62.446,62.446,62.427,62.427,16000000.0
2008-10-06 20:04:00,62.409,62.428,62.409,62.419,30800000.0
2008-10-06 20:05:00,62.389,62.389,62.362,62.374,12800000.0
2008-10-06 20:06:00,62.376,62.435,62.376,62.435,11200000.0
2008-10-06 20:07:00,62.438,62.492,62.438,62.492,9600000.0
2008-10-06 20:08:00,62.485,62.515,62.482,62.486,38400000.0
2008-10-06 20:09:00,62.449,62.449,62.404,62.404,11200000.0
2008-10-06 20:10:00,62.409,62.409,62.384,62.384,16000000.0
2008-10-06 20:11:00,62.39,62.393,62.376,62.376,11200000.0
2008-10-06 20:12:00,62.319,62.319,62.304,62.304,11200000.0
2008-10-06 20:13:00,62.292,62.312,62.29,62.29,27600000.0
2008-10-06 20:14:00,62.277,62.301,62.219,62.28,14400000.0
2008-10-06 20:15:00,62.277,62.343,62.277,62.343,8000000.0
2008-10-06 20:16:00,62.356,62.364,62.352,62.362,28800000.0
2008-10-06 20:17:00,62.406,62.414,62.374,62.374,34000000.0
2008-10-06 20:18:00,62.363,62.367,62.331,62.331,32000000.0
2008-10-06 20:19:00,62.334,62.354,62.334,62.342,11200000.0
2008-10-06 20:20:00,62.302,62.307,62.296,62.296,19200000.0
2008-10-06 20:21:00,62.29,62.296,62.275,62.296,16000000.0
2008-10-06 20:22:00,62.286,62.305,62.286,62.295,14400000.0
2008-10-06 20:23:00,62.328,62.359,62.328,62.346,12800000.0
2008-10-06 20:24:00,62.34,62.34,62.252,62.252,8000000.0
2008-10-06 20:25:00,62.194,62.202,62.194,62.198,11200000.0
2008-10-06 20:26:00,62.178,62.194,62.177,62.19,15400000.0
2008-10-06 20:27:00,62.2,62.2,62.178,62.178,12800000.0
2008-10-06 20:28:00,62.211,62.212,62.203,62.203,11200000.0
2008-10-06 20:29:00,62.208,62.244,62.13,62.208,16000000.0
2008-10-06 20:30:00,62.19,62.204,62.183,62.204,27600000.0
2008-10-06 20:31:00,62.254,62.285,62.254,62.285,12800000.0
2008-10-06 20:32:00,62.284,62.301,62.282,62.301,12800000.0
2008-10-06 20:33:00,62.352,62.434,62.352,62.434,12800000.0
2008-10-06 20:34:00,62.404,62.404,62.372,62.397,11200000.0
2008-10-06 20:35:00,62.415,62.423,62.407,62.407,11200000.0
2008-10-06 20:36:00,62.408,62.411,62.395,62.411,16000000.0
2008-10-06 20:37:00,62.413,62.428,62.412,62.42,12800000.0
2008-10-06 20:38:00,62.438,62.469,62.438,62.469,12800000.0
2008-10-06 20:39:00,62.474,62.474,62.452,62.452,14400000.0
2008-10-06 20:40:00,62.403,62.422,62.403,62.422,11200000.0
2008-10-06 20:41:00,62.389,62.389,62.371,62.381,11200000.0
2008-10-06 20:42:00,62.372,62.375,62.37,62.375,11200000.0
2008-10-06 20:43:00,62.384,62.384,62.338,62.338,14400000.0
2008-10-06 20:44:00,62.32,62.32,62.225,62.225,11200000.0
2008-10-06 20:45:00,62.164,62.184,62.161,62.176,12800000.0
2008-10-06 20:46:00,62.188,62.219,62.188,62.218,14400000.0
2008-10-06 20:47:00,62.239,62.239,62.218,62.218,8000000.0
2008-10-06 20:48:00,62.237,62.237,62.213,62.213,17600000.0
2008-10-06 20:49:00,62.206,62.217,62.206,62.217,19200000.0
2008-10-06 20:50:00,62.202,62.202,62.198,62.198,16000000.0
2008-10-06 20:51:00,62.197,62.197,62.167,62.167,28800000.0
2008-10-06 20:52:00,62.13,62.176,62.13,62.176,12800000.0
2008-10-06 20:53:00,62.205,62.252,62.202,62.248,15400000.0
2008-10-06 20:54:00,62.26,62.368,62.26,62.368,12800000.0
2008-10-06 20:55:00,62.405,62.468,62.405,62.464,12800000.0
2008-10-06 20:56:00,62.461,62.461,62.426,62.426,12800000.0
2008-10-06 20:57:00,62.408,62.42,62.408,62.409,12800000.0
2008-10-06 20:58:00,62.399,62.412,62.394,62.404,16000000.0
2008-10-06 20:59:00,62.415,62.419,62.412,62.412,11200000.0
2008-10-06 21:00:00,62.395,62.395,62.368,62.368,17000000.0
2008-10-06 21:01:00,62.332,62.332,62.315,62.315,11200000.0
2008-10-06 21:02:00,62.297,62.333,62.297,62.333,16000000.0
2008-10-06 21:03:00,62.329,62.345,62.329,62.343,8000000.0
2008-10-06 21:04:00,62.362,62.367,62.355,62.357,9600000.0
2008-10-06 21:05:00,62.371,62.405,62.371,62.405,14400000.0
2008-10-06 21:06:00,62.412,62.423,62.408,62.408,12800000.0
2008-10-06 21:07:00,62.431,62.489,62.431,62.489,14400000.0
2008-10-06 21:08:00,62.512,62.526,62.508,62.526,16000000.0
2008-10-06 21:09:00,62.522,62.553,62.522,62.553,10600000.0
2008-10-06 21:10:00,62.57,62.586,62.567,62.585,12800000.0
2008-10-06 21:11:00,62.596,62.605,62.558,62.558,12800000.0
2008-10-06 21:12:00,62.524,62.559,62.524,62.552,12800000.0
2008-10-06 21:13:00,62.546,62.546,62.537,62.541,8000000.0
2008-10-06 21:14:00,62.567,62.693,62.567,62.693,12800000.0
2008-10-06 21:15:00,62.781,62.857,62.781,62.857,11200000.0
2008-10-06 21:16:00,62.821,62.821,62.785,62.785,19600000.0
2008-10-06 21:17:00,62.742,62.774,62.742,62.773,14400000.0
2008-10-06 21:18:00,62.818,62.895,62.818,62.895,11200000.0
2008-10-06 21:19:00,62.928,62.947,62.926,62.935,17600000.0
2008-10-06 21:20:00,62.943,62.943,62.913,62.942,14400000.0
2008-10-06 21:21:00,62.969,63.031,62.963,63.031,8000000.0
2008-10-06 21:22:00,63.019,63.144,63.019,63.144,12800000.0
2008-10-06 21:23:00,63.16,63.16,63.127,63.127,12800000.0
2008-10-06 21:24:00,63.22,63.272,63.22,63.262,11200000.0
2008-10-06 21:25:00,63.288,63.33,63.288,63.33,17600000.0
2008-10-06 21:26:00,63.364,63.479,63.364,63.479,24000000.0
2008-10-06 21:27:00,63.508,63.579,63.508,63.579,22400000.0
2008-10-06 21:28:00,63.602,63.642,63.588,63.642,11200000.0
2008-10-06 21:29:00,63.726,63.758,63.725,63.725,27200000.0
2008-10-06 21:30:00,63.724,63.764,63.724,63.764,12800000.0
2008-10-06 21:31:00,63.767,63.798,63.767,63.794,16000000.0
2008-10-06 21:32:00,63.825,63.825,63.796,63.814,8000000.0
2008-10-06 21:33:00,63.833,63.9,63.832,63.9,11200000.0
2008-10-06 21:34:00,63.961,64.07,63.961,64.07,17600000.0
2008-10-06 21:35:00,64.082,64.086,64.048,64.048,14400000.0
2008-10-06 21:36:00,64.021,64.021,63.969,63.969,11200000.0
2008-10-06 21:37:00,63.91,63.91,63.785,63.785,16000000.0
2008-10-06 21:38:00,63.776,63.795,63.754,63.754,14400000.0
2008-10-06 21:39:00,63.738,63.749,63.711,63.712,12800000.0
2008-10-06 21:40:00,63.676,63.676,63.557,63.557,9600000.0
2008-10-06 21:41:00,63.513,63.544,63.42,63.528,11200000.0
2008-10-06 21:42:00,63.486,63.492,63.436,63.444,14400000.0
2008-10-06 21:43:00,63.469,63.58,63.469,63.58,8000000.0
2008-10-06 21:44:00,63.678,63.782,63.678,63.782,17600000.0
2008-10-06 21:45:00,63.837,63.924,63.837,63.903,17600000.0
2008-10-06 21:46:00,63.907,63.945,63.907,63.945,14400000.0
2008-10-06 21:47:00,63.983,64.105,63.983,64.105,11200000.0
2008-10-06 21:48:00,64.146,64.259,64.146,64.259,35200000.0
2008-10-06 21:49:00,64.281,64.282,64.253,64.253,11600000.0
2008-10-06 21:50:00,64.234,64.346,64.234,64.344,12800000.0
2008-10-06 21:51:00,64.405,64.435,64.405,64.413,17600000.0
2008-10-06 21:52:00,64.386,64.416,64.385,64.416,11200000.0
2008-10-06 21:53:00,64.459,64.534,64.459,64.532,11200000.0
2008-10-06 21:54:00,64.525,64.606,64.519,64.606,11200000.0
2008-10-06 21:55:00,64.652,64.676,64.599,64.599,12800000.0
2008-10-06 21:56:00,64.564,64.753,64.564,64.747,12200000.0
2008-10-06 21:57:00,64.744,64.744,64.705,64.705,17000000.0
2008-10-06 21:58:00,64.699,64.701,64.617,64.617,8000000.0
2008-10-06 21:59:00,64.621,64.715,64.621,64.715,12200000.0
2008-10-06 22:00:00,64.761,64.814,64.761,64.814,17600000.0
2008-10-06 22:01:00,64.831,64.845,64.831,64.843,11200000.0
2008-10-06 22:02:00,64.829,64.843,64.818,64.843,11200000.0
2008-10-06 22:03:00,64.808,64.808,64.765,64.765,17600000.0
2008-10-06 22:04:00,64.76,64.761,64.746,64.758,16000000.0
2008-10-06 22:05:00,64.758,64.758,64.713,64.713,11200000.0
2008-10-06 22:06:00,64.704,64.735,64.704,64.735,12800000.0
2008-10-06 22:07:00,64.716,64.774,64.716,64.774,16000000.0
2008-10-06 22:08:00,64.804,64.926,64.804,64.926,16000000.0
2008-10-06 22:09:00,64.911,64.938,64.911,64.936,12800000.0
2008-10-06 22:10:00,64.918,64.918,64.899,64.899,4800000.0
2008-10-06 22:11:00,64.891,64.935,64.891,64.935,11200000.0
2008-10-06 22:12:00,64.981,65.056,64.981,65.034,12800000.0
2008-10-06 22:13:00,65.045,65.164,65.045,65.164,12800000.0
2008-10-06 22:14:00,65.226,65.245,65.205,65.227,12800000.0
2008-10-06 22:15:00,65.216,65.216,65.206,65.207,14400000.0
2008-10-06 22:16:00,65.201,65.251,65.201,65.251,17600000.0
2008-10-06 22:17:00,65.259,65.259,65.251,65.251,19200000.0
2008-10-06 22:18:00,65.245,65.258,65.241,65.258,11200000.0
2008-10-06 22:19:00,65.253,65.322,65.253,65.322,12800000.0
2008-10-06 22:20:00,65.346,65.43,65.346,65.43,12800000.0
2008-10-06 22:21:00,65.44,65.449,65.414,65.415,17600000.0
2008-10-06 22:22:00,65.392,65.392,65.193,65.193,12800000.0
2008-10-06 22:23:00,65.177,65.191,65.172,65.191,12800000.0
2008-10-06 22:24:00,65.223,65.223,65.184,65.184,11200000.0
2008-10-06 22:25:00,65.144,65.144,65.117,65.119,16000000.0
2008-10-06 22:26:00,65.098,65.098,65.084,65.095,11200000.0
2008-10-06 22:27:00,65.074,65.074,65.016,65.016,12800000.0
2008-10-06 22:28:00,65.002,65.002,64.944,64.944,11200000.0
2008-10-06 22:29:00,64.838,64.838,64.769,64.769,16000000.0
2008-10-06 22:30:00,64.712,64.712,64.665,64.665,17600000.0
2008-10-06 22:31:00,64.575,64.575,64.479,64.479,11200000.0
2008-10-06 22:32:00,64.544,64.57,64.486,64.486,12800000.0
2008-10-06 22:33:00,64.479,64.484,64.461,64.461,11200000.0
2008-10-06 22:34:00,64.462,64.462,64.421,64.421,12800000.0
2008-10-06 22:35:00,64.395,64.397,64.382,64.382,12800000.0
2008-10-06 22:36:00,64.36,64.433,64.36,64.433,43200000.0
2008-10-06 22:37:00,64.543,64.645,64.543,64.645,25600000.0
2008-10-06 22:38:00,64.665,64.668,64.643,64.65,17000000.0
2008-10-06 22:39:00,64.637,64.647,64.632,64.647,12800000.0
2008-10-06 22:40:00,64.667,64.717,64.667,64.717,17600000.0
2008-10-06 22:41:00,64.764,64.773,64.763,64.765,11600000.0
2008-10-06 22:42:00,64.773,64.795,64.773,64.795,8000000.0
2008-10-06 22:43:00,64.792,64.82,64.792,64.82,15400000.0
2008-10-06 22:44:00,64.82,64.82,64.807,64.811,12800000.0
2008-10-06 22:45:00,64.818,64.834,64.817,64.819,16000000.0
2008-10-06 22:46:00,64.844,64.875,64.844,64.875,11200000.0
2008-10-06 22:47:00,64.871,64.892,64.871,64.89,17600000.0
2008-10-06 22:48:00,64.885,64.908,64.877,64.908,11200000.0
2008-10-06 22:49:00,64.928,64.964,64.923,64.964,12800000.0
2008-10-06 22:50:00,64.982,65.002,64.982,65.002,11200000.0
2008-10-06 22:51:00,64.998,65.002,64.977,64.977,11200000.0
2008-10-06 22:52:00,64.986,65.017,64.986,65.017,11200000.0
2008-10-06 22:53:00,64.988,64.988,64.95,64.95,17600000.0
2008-10-06 22:54:00,64.934,64.934,64.905,64.905,12800000.0
2008-10-06 22:55:00,64.893,64.893,64.871,64.871,12800000.0
2008-10-06 22:56:00,64.871,64.876,64.869,64.875,17600000.0
2008-10-06 22:57:00,64.872,64.883,64.87,64.883,17600000.0
2008-10-06 22:58:00,64.891,64.891,64.863,64.863,13800000.0
2008-10-06 22:59:00,64.833,64.833,64.699,64.699,8000000.0
2008-10-06 23:00:00,64.683,64.683,64.664,64.672,17600000.0
2008-10-06 23:01:00,64.657,64.657,64.648,64.65,14400000.0
2008-10-06 23:02:00,64.648,64.648,64.589,64.589,17600000.0
2008-10-06 23:03:00,64.596,64.596,64.566,64.573,16000000.0
2008-10-06 23:04:00,64.564,64.577,64.563,64.577,11200000.0
2008-10-06 23:05:00,64.509,64.509,64.486,64.486,33600000.0
2008-10-06 23:06:00,64.496,64.503,64.496,64.501,12800000.0
2008-10-06 23:07:00,64.485,64.488,64.483,64.485,12800000.0
2008-10-06 23:08:00,64.488,64.488,64.458,64.461,16000000.0
2008-10-06 23:09:00,64.451,64.451,64.437,64.437,17600000.0
2008-10-06 23:10:00,64.445,64.451,64.443,64.447,12200000.0
2008-10-06 23:11:00,64.446,64.45,64.439,64.45,11200000.0
2008-10-06 23:12:00,64.459,64.463,64.454,64.456,16000000.0
2008-10-06 23:13:00,64.448,64.481,64.44,64.44,12800000.0
2008-10-06 23:14:00,64.398,64.399,64.376,64.376,11200000.0
2008-10-06 23:15:00,64.371,64.378,64.367,64.378,11200000.0
2008-10-06 23:16:00,64.385,64.395,64.378,64.38,18000000.0
2008-10-06 23:17:00,64.371,64.375,64.371,64.373,11200000.0
2008-10-06 23:18:00,64.371,64.383,64.371,64.383,11200000.0
2008-10-06 23:19:00,64.377,64.377,64.341,64.346,12800000.0
2008-10-06 23:20:00,64.338,64.34,64.299,64.305,14400000.0
2008-10-06 23:21:00,64.265,64.265,64.212,64.212,16000000.0
2008-10-06 23:22:00,64.193,64.196,64.155,64.155,11200000.0
2008-10-06 23:23:00,64.127,64.127,64.094,64.095,11200000.0
2008-10-06 23:24:00,64.1,64.1,64.051,64.051,11200000.0
2008-10-06 23:25:00,64.023,64.027,64.016,64.016,14400000.0
2008-10-06 23:26:00,64.016,64.016,64.014,64.014,3200000.0
2008-10-06 23:27:00,64.035,64.053,64.035,64.051,17600000.0
2008-10-06 23:28:00,64.06,64.063,64.045,64.058,16000000.0
2008-10-06 23:29:00,64.057,64.057,64.034,64.034,11200000.0
2008-10-06 23:30:00,64.036,64.047,64.034,64.034,16000000.0
2008-10-06 23:31:00,64.038,64.052,64.038,64.047,13200000.0
2008-10-06 23:32:00,64.053,64.06,64.047,64.047,17600000.0
2008-10-06 23:33:00,64.055,64.084,64.055,64.081,12800000.0
2008-10-06 23:34:00,64.102,64.102,64.09,64.095,16000000.0
2008-10-06 23:35:00,64.084,64.084,64.019,64.019,16000000.0
2008-10-06 23:36:00,63.957,63.972,63.928,63.934,12800000.0
2008-10-06 23:37:00,63.882,63.888,63.877,63.878,12800000.0
2008-10-06 23:38:00,63.891,63.934,63.891,63.934,11200000.0
2008-10-06 23:39:00,63.93,63.935,63.924,63.935,12800000.0
2008-10-06 23:40:00,63.93,63.93,63.909,63.916,35200000.0
2008-10-06 23:41:00,63.899,63.899,63.885,63.885,12800000.0
2008-10-06 23:42:00,63.883,63.883,63.849,63.849,18000000.0
2008-10-06 23:43:00,63.801,63.801,63.683,63.684,13800000.0
2008-10-06 23:44:00,63.648,63.648,63.582,63.582,16400000.0
2008-10-06 23:45:00,63.593,63.612,63.592,63.612,11200000.0
2008-10-06 23:46:00,63.634,63.649,63.634,63.648,17600000.0
2008-10-06 23:47:00,63.642,63.642,63.596,63.6,12800000.0
2008-10-06 23:48:00,63.584,63.59,63.579,63.59,17600000.0
2008-10-06 23:49:00,63.589,63.589,63.563,63.563,16000000.0
2008-10-06 23:50:00,63.566,63.567,63.536,63.567,11200000.0
2008-10-06 23:51:00,63.525,63.537,63.515,63.527,13200000.0
2008-10-06 23:52:00,63.524,63.533,63.516,63.516,12800000.0
2008-10-06 23:53:00,63.521,63.521,63.508,63.511,14400000.0
2008-10-06 23:54:00,63.57,63.584,63.546,63.584,13800000.0
2008-10-06 23:55:00,63.599,63.616,63.59,63.6,12800000.0
2008-10-06 23:56:00,63.658,63.664,63.518,63.518,11200000.0
2008-10-06 23:57:00,63.618,63.629,63.616,63.629,12800000.0
2008-10-06 23:58:00,63.64,63.64,63.618,63.639,11200000.0
2008-10-06 23:59:00,63.683,63.698,63.674,63.698,14400000.0
2008-10-07 00:00:00,63.645,63.651,63.636,63.648,17600000.0
2008-10-07 00:01:00,63.654,63.654,63.642,63.642,12200000.0
2008-10-07 00:02:00,63.64,63.64,63.605,63.619,11200000.0
2008-10-07 00:03:00,63.632,63.632,63.617,63.617,12800000.0
2008-10-07 00:04:00,63.698,63.778,63.698,63.751,9600000.0
2008-10-07 00:05:00,63.786,63.846,63.786,63.846,11200000.0
2008-10-07 00:06:00,63.851,63.857,63.849,63.857,11200000.0
2008-10-07 00:07:00,63.856,63.863,63.856,63.858,12800000.0
2008-10-07 00:08:00,63.847,63.857,63.845,63.845,12800000.0
2008-10-07 00:09:00,63.835,63.843,63.811,63.811,12800000.0
2008-10-07 00:10:00,63.829,63.829,63.777,63.787,12800000.0
2008-10-07 00:11:00,63.777,63.777,63.766,63.773,15800000.0
2008-10-07 00:12:00,63.78,63.794,63.776,63.776,13200000.0
2008-10-07 00:13:00,63.786,63.792,63.786,63.789,12800000.0
2008-10-07 00:14:00,63.783,63.783,63.762,63.762,14400000.0
2008-10-07 00:15:00,63.71,63.71,63.639,63.639,28800000.0
2008-10-07 00:16:00,63.594,63.594,63.553,63.553,14400000.0
2008-10-07 00:17:00,63.546,63.565,63.544,63.544,17600000.0
2008-10-07 00:18:00,63.567,63.595,63.567,63.595,12800000.0
2008-10-07 00:19:00,63.564,63.564,63.548,63.548,13200000.0
2008-10-07 00:20:00,63.547,63.557,63.539,63.557,17600000.0
2008-10-07 00:21:00,63.59,63.595,63.58,63.582,12800000.0
2008-10-07 00:22:00,63.604,63.648,63.604,63.638,17600000.0
2008-10-07 00:23:00,63.664,63.664,63.623,63.623,11200000.0
2008-10-07 00:24:00,63.623,63.637,63.613,63.637,14400000.0
2008-10-07 00:25:00,63.64,63.654,63.64,63.654,12800000.0
2008-10-07 00:26:00,63.655,63.662,63.655,63.657,12800000.0
2008-10-07 00:27:00,63.656,63.661,63.654,63.654,17600000.0
2008-10-07 00:28:00,63.632,63.632,63.617,63.62,31400000.0
2008-10-07 00:29:00,63.625,63.649,63.625,63.649,12800000.0
2008-10-07 00:30:00,63.681,63.703,63.681,63.703,11200000.0
2008-10-07 00:31:00,63.716,63.74,63.716,63.731,11200000.0
2008-10-07 00:32:00,63.736,63.841,63.736,63.841,12800000.0
2008-10-07 00:33:00,63.869,63.876,63.869,63.871,12800000.0
2008-10-07 00:34:00,63.899,63.937,63.899,63.937,19200000.0
2008-10-07 00:35:00,63.946,63.953,63.935,63.951,28800000.0
2008-10-07 00:36:00,63.964,63.996,63.964,63.981,17600000.0
2008-10-07 00:37:00,63.993,63.996,63.987,63.993,12800000.0
2008-10-07 00:38:00,63.988,63.988,63.976,63.978,11200000.0
2008-10-07 00:39:00,63.971,63.981,63.95,63.95,9600000.0
2008-10-07 00:40:00,63.975,64.047,63.926,64.047,16000000.0
2008-10-07 00:41:00,63.942,63.942,63.877,63.878,12800000.0
2008-10-07 00:42:00,63.869,63.909,63.869,63.909,12800000.0
2008-10-07 00:43:00,63.865,63.883,63.865,63.882,11200000.0
2008-10-07 00:44:00,63.892,63.892,63.865,63.879,17600000.0
2008-10-07 00:45:00,63.879,63.891,63.879,63.891,11200000.0
2008-10-07 00:46:00,63.902,63.907,63.901,63.903,14400000.0
2008-10-07 00:47:00,63.912,63.926,63.912,63.921,12800000.0
2008-10-07 00:48:00,63.921,63.938,63.916,63.928,13200000.0
2008-10-07 00:49:00,63.918,63.959,63.918,63.957,16000000.0
2008-10-07 00:50:00,63.969,63.999,63.969,63.99,14400000.0
2008-10-07 00:51:00,64.001,64.012,63.987,63.989,17600000.0
2008-10-07 00:52:00,63.983,63.987,63.969,63.978,11200000.0
2008-10-07 00:53:00,63.994,64.025,63.994,64.025,18000000.0
2008-10-07 00:54:00,64.017,64.064,64.017,64.064,17600000.0
2008-10-07 00:55:00,64.087,64.11,64.087,64.11,29200000.0
2008-10-07 00:56:00,64.122,64.165,64.122,64.165,12800000.0
2008-10-07 00:57:00,64.221,64.254,64.221,64.254,12800000.0
2008-10-07 00:58:00,64.269,64.29,64.269,64.272,12800000.0
2008-10-07 00:59:00,64.256,64.283,64.256,64.283,11200000.0
2008-10-07 01:00:00,64.273,64.274,64.254,64.262,16000000.0
2008-10-07 01:01:00,64.282,64.306,64.276,64.306,9000000.0
2008-10-07 01:02:00,64.301,64.333,64.301,64.333,11200000.0
2008-10-07 01:03:00,64.338,64.365,64.318,64.365,22400000.0
2008-10-07 01:04:00,64.385,64.393,64.376,64.393,12800000.0
2008-10-07 01:05:00,64.397,64.44,64.397,64.44,12800000.0
2008-10-07 01:06:00,64.547,64.585,64.525,64.58,12800000.0
2008-10-07 01:07:00,64.615,64.672,64.615,64.672,11200000.0
2008-10-07 01:08:00,64.687,64.687,64.659,64.659,16000000.0
2008-10-07 01:09:00,64.698,64.884,64.698,64.817,16000000.0
2008-10-07 01:10:00,64.753,64.753,64.691,64.691,15400000.0
2008-10-07 01:11:00,64.677,64.677,64.604,64.604,11200000.0
2008-10-07 01:12:00,64.576,64.597,64.561,64.597,16000000.0
2008-10-07 01:13:00,64.596,64.596,64.572,64.58,17600000.0
2008-10-07 01:14:00,64.585,64.605,64.585,64.605,16000000.0
2008-10-07 01:15:00,64.578,64.585,64.569,64.569,17600000.0
2008-10-07 01:16:00,64.546,64.546,64.53,64.53,25000000.0
2008-10-07 01:17:00,64.518,64.518,64.487,64.487,12800000.0
2008-10-07 01:18:00,64.468,64.468,64.423,64.423,12800000.0
2008-10-07 01:19:00,64.388,64.388,64.345,64.35,10600000.0
2008-10-07 01:20:00,64.33,64.338,64.33,64.338,11200000.0
2008-10-07 01:21:00,64.314,64.314,64.213,64.213,11200000.0
2008-10-07 01:22:00,64.104,64.105,64.092,64.092,12800000.0
2008-10-07 01:23:00,64.087,64.107,64.078,64.107,11200000.0
2008-10-07 01:24:00,64.129,64.189,64.129,64.189,12800000.0
2008-10-07 01:25:00,64.207,64.258,64.207,64.258,11200000.0
2008-10-07 01:26:00,64.265,64.271,64.259,64.271,11200000.0
2008-10-07 01:27:00,64.276,64.283,64.273,64.282,16000000.0
2008-10-07 01:28:00,64.294,64.308,64.292,64.308,14400000.0
2008-10-07 01:29:00,64.299,64.316,64.299,64.316,16000000.0
2008-10-07 01:30:00,64.311,64.311,64.304,64.311,11200000.0
2008-10-07 01:31:00,64.322,64.328,64.304,64.316,11200000.0
2008-10-07 01:32:00,64.307,64.307,64.299,64.3,12800000.0
2008-10-07 01:33:00,64.3,64.314,64.3,64.31,11600000.0
2008-10-07 01:34:00,64.294,64.295,64.288,64.295,24000000.0
2008-10-07 01:35:00,64.291,64.298,64.282,64.288,12800000.0
2008-10-07 01:36:00,64.293,64.307,64.29,64.301,11200000.0
2008-10-07 01:37:00,64.34,64.346,64.314,64.314,9600000.0
2008-10-07 01:38:00,64.344,64.391,64.344,64.391,17600000.0
2008-10-07 01:39:00,64.393,64.393,64.356,64.356,14400000.0
2008-10-07 01:40:00,64.35,64.35,64.299,64.299,11200000.0
2008-10-07 01:41:00,64.312,64.327,64.302,64.327,12800000.0
2008-10-07 01:42:00,64.326,64.331,64.322,64.331,11600000.0
2008-10-07 01:43:00,64.328,64.334,64.328,64.331,8000000.0
2008-10-07 01:44:00,64.293,64.298,64.285,64.289,11200000.0
2008-10-07 01:45:00,64.329,64.336,64.32,64.32,12800000.0
2008-10-07 01:46:00,64.272,64.277,64.236,64.248,16000000.0
2008-10-07 01:47:00,64.254,64.254,64.207,64.217,12800000.0
2008-10-07 01:48:00,64.218,64.237,64.21,64.237,12800000.0
2008-10-07 01:49:00,64.228,64.238,64.222,64.222,12800000.0
2008-10-07 01:50:00,64.207,64.207,64.15,64.158,14400000.0
2008-10-07 01:51:00,64.163,64.178,64.161,64.178,17600000.0
2008-10-07 01:52:00,64.173,64.173,64.14,64.145,21200000.0
2008-10-07 01:53:00,64.157,64.174,64.157,64.174,8000000.0
2008-10-07 01:54:00,64.158,64.158,64.147,64.153,12800000.0
2008-10-07 01:55:00,64.151,64.156,64.149,64.156,8000000.0
2008-10-07 01:56:00,64.155,64.178,64.155,64.178,13200000.0
2008-10-07 01:57:00,64.197,64.197,64.186,64.186,19200000.0
2008-10-07 01:58:00,64.235,64.275,64.235,64.242,11600000.0
2008-10-07 01:59:00,64.256,64.264,64.245,64.261,11200000.0
2008-10-07 02:00:00,64.256,64.256,64.234,64.251,13200000.0
2008-10-07 02:01:00,64.269,64.272,64.259,64.272,17600000.0
2008-10-07 02:02:00,64.252,64.266,64.231,64.266,11600000.0
2008-10-07 02:03:00,64.279,64.301,64.279,64.301,16000000.0
2008-10-07 02:04:00,64.289,64.289,64.265,64.265,11200000.0
2008-10-07 02:05:00,64.231,64.231,64.212,64.212,12800000.0
2008-10-07 02:06:00,64.193,64.193,64.117,64.135,14400000.0
2008-10-07 02:07:00,64.137,64.161,64.136,64.153,12800000.0
2008-10-07 02:08:00,64.173,64.176,64.153,64.176,17600000.0
2008-10-07 02:09:00,64.183,64.186,64.176,64.186,16400000.0
2008-10-07 02:10:00,64.177,64.194,64.174,64.191,16000000.0
2008-10-07 02:11:00,64.18,64.187,64.172,64.187,12800000.0
2008-10-07 02:12:00,64.18,64.183,64.155,64.159,17600000.0
2008-10-07 02:13:00,64.142,64.147,64.135,64.135,11200000.0
2008-10-07 02:14:00,64.134,64.137,64.111,64.111,11200000.0
2008-10-07 02:15:00,64.1,64.125,64.1,64.125,11200000.0
2008-10-07 02:16:00,64.153,64.181,64.153,64.181,11200000.0
2008-10-07 02:17:00,64.205,64.232,64.205,64.232,11200000.0
2008-10-07 02:18:00,64.226,64.249,64.226,64.249,12200000.0
2008-10-07 02:19:00,64.253,64.268,64.253,64.268,12800000.0
2008-10-07 02:20:00,64.262,64.295,64.178,64.295,12800000.0
2008-10-07 02:21:00,64.318,64.338,64.318,64.325,17600000.0
2008-10-07 02:22:00,64.322,64.39,64.322,64.39,14400000.0
2008-10-07 02:23:00,64.439,64.521,64.439,64.481,12800000.0
2008-10-07 02:24:00,64.466,64.517,64.466,64.517,11200000.0
2008-10-07 02:25:00,64.523,64.523,64.498,64.498,17600000.0
2008-10-07 02:26:00,64.52,64.524,64.516,64.516,12800000.0
2008-10-07 02:27:00,64.532,64.549,64.504,64.504,11200000.0
2008-10-07 02:28:00,64.466,64.482,64.459,64.482,12200000.0
2008-10-07 02:29:00,64.462,64.462,64.425,64.425,11200000.0
2008-10-07 02:30:00,64.408,64.43,64.408,64.43,12800000.0
2008-10-07 02:31:00,64.423,64.424,64.408,64.411,17600000.0
2008-10-07 02:32:00,64.425,64.445,64.425,64.443,11200000.0
2008-10-07 02:33:00,64.444,64.446,64.424,64.446,11200000.0
2008-10-07 02:34:00,64.432,64.457,64.432,64.442,14800000.0
2008-10-07 02:35:00,64.451,64.485,64.451,64.485,12800000.0
2008-10-07 02:36:00,64.476,64.484,64.472,64.472,12800000.0
2008-10-07 02:37:00,64.474,64.508,64.474,64.502,13200000.0
2008-10-07 02:38:00,64.497,64.514,64.496,64.512,17600000.0
2008-10-07 02:39:00,64.529,64.541,64.528,64.536,15400000.0
2008-10-07 02:40:00,64.535,64.535,64.512,64.528,15400000.0
2008-10-07 02:41:00,64.508,64.508,64.484,64.484,11200000.0
2008-10-07 02:42:00,64.471,64.475,64.463,64.466,11600000.0
2008-10-07 02:43:00,64.479,64.5,64.479,64.497,11200000.0
2008-10-07 02:44:00,64.505,64.505,64.492,64.492,11200000.0
2008-10-07 02:45:00,64.488,64.488,64.432,64.432,11200000.0
2008-10-07 02:46:00,64.396,64.396,64.371,64.374,11200000.0
2008-10-07 02:47:00,64.339,64.339,64.28,64.28,13200000.0
2008-10-07 02:48:00,64.244,64.244,64.13,64.13,11200000.0
2008-10-07 02:49:00,64.189,64.189,64.158,64.159,17600000.0
2008-10-07 02:50:00,64.161,64.161,64.146,64.157,12800000.0
2008-10-07 02:51:00,64.146,64.146,64.13,64.142,11200000.0
2008-10-07 02:52:00,64.127,64.127,64.111,64.112,11200000.0
2008-10-07 02:53:00,64.108,64.115,64.099,64.113,11200000.0
2008-10-07 02:54:00,64.114,64.114,64.088,64.088,12800000.0
2008-10-07 02:55:00,64.07,64.07,64.058,64.058,11200000.0
2008-10-07 02:56:00,63.995,63.995,63.904,63.904,11200000.0
2008-10-07 02:57:00,63.906,63.906,63.837,63.838,11200000.0
2008-10-07 02:58:00,63.827,63.856,63.788,63.788,11200000.0
2008-10-07 02:59:00,63.875,63.895,63.875,63.895,11200000.0
2008-10-07 03:00:00,63.901,63.913,63.894,63.894,12800000.0
2008-10-07 03:01:00,63.881,63.881,63.758,63.758,11200000.0
2008-10-07 03:02:00,63.745,63.751,63.733,63.733,17600000.0
2008-10-07 03:03:00,63.722,63.722,63.623,63.623,14400000.0
2008-10-07 03:04:00,63.635,63.646,63.629,63.643,11200000.0
2008-10-07 03:05:00,63.645,63.667,63.645,63.667,16000000.0
2008-10-07 03:06:00,63.684,63.712,63.684,63.712,16000000.0
2008-10-07 03:07:00,63.693,63.693,63.674,63.677,14400000.0
2008-10-07 03:08:00,63.671,63.691,63.671,63.691,11200000.0
2008-10-07 03:09:00,63.655,63.675,63.65,63.675,11200000.0
2008-10-07 03:10:00,63.712,63.726,63.704,63.726,16000000.0
2008-10-07 03:11:00,63.739,63.817,63.739,63.817,11200000.0
2008-10-07 03:12:00,63.826,63.832,63.813,63.813,11200000.0
2008-10-07 03:13:00,63.815,63.848,63.815,63.847,16000000.0
2008-10-07 03:14:00,63.836,63.836,63.797,63.804,16000000.0
2008-10-07 03:15:00,63.801,63.809,63.801,63.801,17600000.0
2008-10-07 03:16:00,63.811,63.822,63.811,63.819,12800000.0
2008-10-07 03:17:00,63.822,63.854,63.822,63.854,10600000.0
2008-10-07 03:18:00,63.854,63.87,63.854,63.858,11200000.0
2008-10-07 03:19:00,63.862,63.862,63.85,63.859,12800000.0
2008-10-07 03:20:00,63.863,63.886,63.863,63.886,11200000.0
2008-10-07 03:21:00,63.899,63.899,63.88,63.88,14400000.0
2008-10-07 03:22:00,63.858,63.858,63.847,63.854,14400000.0
2008-10-07 03:23:00,63.856,63.898,63.856,63.898,12800000.0
2008-10-07 03:24:00,63.909,63.918,63.903,63.903,11200000.0
2008-10-07 03:25:00,63.87,63.878,63.845,63.878,18000000.0
2008-10-07 03:26:00,63.871,63.882,63.86,63.882,11200000.0
2008-10-07 03:27:00,63.889,63.897,63.887,63.887,14400000.0
2008-10-07 03:28:00,63.883,63.884,63.851,63.864,12800000.0
2008-10-07 03:29:00,63.864,63.878,63.863,63.873,12800000.0
2008-10-07 03:30:00,63.866,63.878,63.864,63.878,14400000.0
2008-10-07 03:31:00,63.878,63.935,63.878,63.935,12800000.0
2008-10-07 03:32:00,63.954,63.968,63.954,63.967,12800000.0
2008-10-07 03:33:00,64.021,64.065,64.021,64.065,11200000.0
2008-10-07 03:34:00,64.067,64.092,64.058,64.092,11200000.0
2008-10-07 03:35:00,64.103,64.134,64.077,64.134,17600000.0
2008-10-07 03:36:00,64.157,64.167,64.155,64.156,12800000.0
2008-10-07 03:37:00,64.163,64.169,64.157,64.161,17600000.0
2008-10-07 03:38:00,64.145,64.145,64.123,64.136,11200000.0
2008-10-07 03:39:00,64.108,64.127,64.069,64.101,14400000.0
2008-10-07 03:40:00,64.119,64.121,64.111,64.121,11200000.0
2008-10-07 03:41:00,64.121,64.147,64.111,64.147,11200000.0
2008-10-07 03:42:00,64.165,64.176,64.165,64.172,12800000.0
2008-10-07 03:43:00,64.181,64.183,64.162,64.165,11200000.0
2008-10-07 03:44:00,64.163,64.175,64.163,64.175,11200000.0
2008-10-07 03:45:00,64.175,64.196,64.175,64.196,11200000.0
2008-10-07 03:46:00,64.206,64.209,64.203,64.209,11200000.0
2008-10-07 03:47:00,64.223,64.234,64.223,64.227,11200000.0
2008-10-07 03:48:00,64.243,64.31,64.243,64.31,11200000.0
2008-10-07 03:49:00,64.346,64.346,64.336,64.346,12800000.0
2008-10-07 03:50:00,64.35,64.358,64.345,64.35,12800000.0
2008-10-07 03:51:00,64.33,64.337,64.323,64.325,12800000.0
2008-10-07 03:52:00,64.306,64.306,64.27,64.27,16000000.0
2008-10-07 03:53:00,64.286,64.291,64.277,64.284,11200000.0
2008-10-07 03:54:00,64.277,64.277,64.232,64.245,12800000.0
2008-10-07 03:55:00,64.255,64.26,64.222,64.229,13800000.0
2008-10-07 03:56:00,64.239,64.249,64.239,64.249,10600000.0
2008-10-07 03:57:00,64.266,64.27,64.259,64.259,12800000.0
2008-10-07 03:58:00,64.273,64.295,64.273,64.295,11200000.0
2008-10-07 03:59:00,64.346,64.362,64.346,64.355,12800000.0
2008-10-07 04:00:00,64.338,64.426,64.338,64.426,14400000.0
2008-10-07 04:01:00,64.471,64.472,64.438,64.44,11200000.0
2008-10-07 04:02:00,64.433,64.49,64.433,64.49,13200000.0
2008-10-07 04:03:00,64.489,64.491,64.457,64.457,12800000.0
2008-10-07 04:04:00,64.434,64.435,64.422,64.422,12800000.0
2008-10-07 04:05:00,64.407,64.407,64.37,64.37,10600000.0
2008-10-07 04:06:00,64.376,64.393,64.376,64.393,14400000.0
2008-10-07 04:07:00,64.39,64.402,64.388,64.399,13800000.0
2008-10-07 04:08:00,64.391,64.394,64.387,64.394,12200000.0
2008-10-07 04:09:00,64.388,64.394,64.386,64.386,11600000.0
2008-10-07 04:10:00,64.385,64.385,64.364,64.37,17600000.0
2008-10-07 04:11:00,64.358,64.36,64.347,64.347,12800000.0
2008-10-07 04:12:00,64.35,64.373,64.35,64.373,12800000.0
2008-10-07 04:13:00,64.371,64.374,64.366,64.367,11200000.0
2008-10-07 04:14:00,64.367,64.379,64.362,64.362,16000000.0
2008-10-07 04:15:00,64.375,64.381,64.372,64.372,12800000.0
2008-10-07 04:16:00,64.36,64.36,64.329,64.337,11200000.0
2008-10-07 04:17:00,64.342,64.342,64.318,64.318,14400000.0
2008-10-07 04:18:00,64.315,64.334,64.315,64.326,14400000.0
2008-10-07 04:19:00,64.333,64.333,64.295,64.311,12800000.0
2008-10-07 04:20:00,64.32,64.337,64.32,64.326,12800000.0
2008-10-07 04:21:00,64.341,64.343,64.337,64.338,10600000.0
2008-10-07 04:22:00,64.319,64.319,64.273,64.278,16400000.0
2008-10-07 04:23:00,64.277,64.278,64.267,64.278,12800000.0
2008-10-07 04:24:00,64.278,64.278,64.269,64.269,12800000.0
2008-10-07 04:25:00,64.267,64.308,64.267,64.308,14400000.0
2008-10-07 04:26:00,64.319,64.333,64.319,64.333,12800000.0
2008-10-07 04:27:00,64.358,64.375,64.354,64.372,17600000.0
2008-10-07 04:28:00,64.391,64.396,64.39,64.393,11200000.0
2008-10-07 04:29:00,64.395,64.398,64.392,64.394,12800000.0
2008-10-07 04:30:00,64.385,64.398,64.384,64.384,11200000.0
2008-10-07 04:31:00,64.417,64.512,64.417,64.512,12800000.0
2008-10-07 04:32:00,64.525,64.525,64.495,64.504,16000000.0
2008-10-07 04:33:00,64.501,64.501,64.458,64.461,16000000.0
2008-10-07 04:34:00,64.446,64.446,64.329,64.432,11200000.0
2008-10-07 04:35:00,64.446,64.451,64.432,64.432,12200000.0
2008-10-07 04:36:00,64.412,64.428,64.412,64.428,11200000.0
2008-10-07 04:37:00,64.441,64.465,64.441,64.461,12800000.0
2008-10-07 04:38:00,64.45,64.459,64.434,64.434,12800000.0
2008-10-07 04:39:00,64.419,64.458,64.419,64.457,13200000.0
2008-10-07 04:40:00,64.456,64.461,64.444,64.457,12800000.0
2008-10-07 04:41:00,64.464,64.464,64.457,64.463,12800000.0
2008-10-07 04:42:00,64.462,64.472,64.458,64.465,17600000.0
2008-10-07 04:43:00,64.475,64.476,64.471,64.476,12800000.0
2008-10-07 04:44:00,64.478,64.506,64.478,64.478,12800000.0
2008-10-07 04:45:00,64.468,64.468,64.451,64.451,17600000.0
2008-10-07 04:46:00,64.449,64.476,64.449,64.476,14400000.0
2008-10-07 04:47:00,64.469,64.528,64.463,64.528,14400000.0
2008-10-07 04:48:00,64.507,64.507,64.479,64.492,17600000.0
2008-10-07 04:49:00,64.493,64.517,64.493,64.515,11200000.0
2008-10-07 04:50:00,64.528,64.55,64.528,64.55,11200000.0
2008-10-07 04:51:00,64.546,64.548,64.537,64.538,11200000.0
2008-10-07 04:52:00,64.546,64.55,64.535,64.535,12800000.0
2008-10-07 04:53:00,64.535,64.546,64.535,64.537,17600000.0
2008-10-07 04:54:00,64.575,64.576,64.55,64.563,11200000.0
2008-10-07 04:55:00,64.571,64.571,64.538,64.538,11200000.0
2008-10-07 04:56:00,64.525,64.525,64.498,64.502,17600000.0
2008-10-07 04:57:00,64.513,64.513,64.495,64.509,12800000.0
2008-10-07 04:58:00,64.515,64.515,64.5,64.515,11200000.0
2008-10-07 04:59:00,64.521,64.523,64.506,64.523,12200000.0
2008-10-07 05:00:00,64.537,64.537,64.512,64.529,11200000.0
2008-10-07 05:01:00,64.525,64.533,64.519,64.522,14400000.0
2008-10-07 05:02:00,64.513,64.513,64.496,64.496,11200000.0
2008-10-07 05:03:00,64.496,64.501,64.486,64.497,12800000.0
2008-10-07 05:04:00,64.49,64.493,64.484,64.484,12800000.0
2008-10-07 05:05:00,64.482,64.486,64.476,64.483,11600000.0
2008-10-07 05:06:00,64.493,64.493,64.487,64.49,11200000.0
2008-10-07 05:07:00,64.487,64.487,64.467,64.477,14400000.0
2008-10-07 05:08:00,64.48,64.48,64.458,64.458,12800000.0
2008-10-07 05:09:00,64.45,64.45,64.439,64.44,14400000.0
2008-10-07 05:10:00,64.438,64.438,64.419,64.423,11200000.0
2008-10-07 05:11:00,64.402,64.419,64.402,64.405,12800000.0
2008-10-07 05:12:00,64.396,64.428,64.395,64.422,12800000.0
2008-10-07 05:13:00,64.429,64.436,64.429,64.435,12800000.0
2008-10-07 05:14:00,64.431,64.437,64.419,64.437,12800000.0
2008-10-07 05:15:00,64.408,64.408,64.371,64.39,16000000.0
2008-10-07 05:16:00,64.419,64.437,64.416,64.433,11200000.0
2008-10-07 05:17:00,64.432,64.433,64.421,64.433,11200000.0
2008-10-07 05:18:00,64.41,64.41,64.354,64.361,12800000.0
2008-10-07 05:19:00,64.362,64.366,64.337,64.337,16000000.0
2008-10-07 05:20:00,64.327,64.327,64.28,64.28,11200000.0
2008-10-07 05:21:00,64.273,64.28,64.258,64.258,17600000.0
2008-10-07 05:22:00,64.269,64.274,64.257,64.274,16000000.0
2008-10-07 05:23:00,64.262,64.264,64.236,64.236,12800000.0
2008-10-07 05:24:00,64.263,64.266,64.261,64.263,12800000.0
2008-10-07 05:25:00,64.255,64.261,64.236,64.236,12800000.0
2008-10-07 05:26:00,64.251,64.274,64.251,64.272,12800000.0
2008-10-07 05:27:00,64.281,64.338,64.281,64.338,12800000.0
2008-10-07 05:28:00,64.367,64.406,64.367,64.402,11200000.0
2008-10-07 05:29:00,64.395,64.399,64.386,64.386,12800000.0
2008-10-07 05:30:00,64.343,64.343,63.465,63.465,14400000.0
2008-10-07 05:31:00,63.371,63.468,63.138,63.468,17600000.0
2008-10-07 05:32:00,64.045,64.045,64.007,64.007,9600000.0
2008-10-07 05:33:00,64.077,64.108,64.028,64.028,11200000.0
2008-10-07 05:34:00,63.984,64.319,63.984,64.319,17600000.0
2008-10-07 05:35:00,64.287,64.292,64.268,64.275,12800000.0
2008-10-07 05:36:00,64.242,64.242,64.044,64.044,12800000.0
2008-10-07 05:37:00,63.992,64.016,63.975,63.975,11200000.0
2008-10-07 05:38:00,64.007,64.054,63.992,63.992,12800000.0
2008-10-07 05:39:00,63.937,63.937,63.902,63.909,11200000.0
2008-10-07 05:40:00,63.911,63.941,63.911,63.941,13800000.0
2008-10-07 05:41:00,64.033,64.058,64.033,64.058,12800000.0
2008-10-07 05:42:00,64.112,64.213,64.112,64.213,11200000.0
2008-10-07 05:43:00,64.238,64.354,64.232,64.354,12800000.0
2008-10-07 05:44:00,64.453,64.715,64.453,64.715,12800000.0
2008-10-07 05:45:00,64.721,64.884,64.701,64.884,16000000.0
2008-10-07 05:46:00,64.879,64.879,64.718,64.776,16400000.0
2008-10-07 05:47:00,64.779,64.811,64.734,64.811,11200000.0
2008-10-07 05:48:00,64.888,65.088,64.888,65.088,14800000.0
2008-10-07 05:49:00,65.102,65.173,65.102,65.168,17600000.0
2008-10-07 05:50:00,65.205,65.205,65.179,65.179,11200000.0
2008-10-07 05:51:00,65.184,65.322,65.184,65.322,11200000.0
2008-10-07 05:52:00,65.271,65.271,65.236,65.236,12800000.0
2008-10-07 05:53:00,65.165,65.165,64.915,64.915,17600000.0
2008-10-07 05:54:00,64.914,64.922,64.885,64.885,12800000.0
2008-10-07 05:55:00,64.807,64.807,64.741,64.741,10600000.0
2008-10-07 05:56:00,64.803,64.805,64.791,64.798,11200000.0
2008-10-07 05:57:00,64.82,64.824,64.812,64.812,12800000.0
2008-10-07 05:58:00,64.807,64.813,64.781,64.781,12800000.0
2008-10-07 05:59:00,64.771,64.878,64.763,64.878,12800000.0
2008-10-07 06:00:00,64.886,64.901,64.882,64.892,14800000.0
2008-10-07 06:01:00,64.892,64.952,64.892,64.952,16000000.0
2008-10-07 06:02:00,65.017,65.152,65.017,65.152,12800000.0
2008-10-07 06:03:00,65.222,65.26,65.222,65.26,12800000.0
2008-10-07 06:04:00,65.252,65.252,65.201,65.201,11200000.0
2008-10-07 06:05:00,65.2,65.24,65.137,65.137,14400000.0
2008-10-07 06:06:00,65.097,65.15,65.089,65.15,17600000.0
2008-10-07 06:07:00,65.174,65.182,65.152,65.152,12800000.0
2008-10-07 06:08:00,65.143,65.201,65.062,65.201,12800000.0
2008-10-07 06:09:00,65.235,65.276,65.235,65.274,10600000.0
2008-10-07 06:10:00,65.305,65.405,65.305,65.405,14400000.0
2008-10-07 06:11:00,65.441,65.617,65.441,65.617,17600000.0
2008-10-07 06:12:00,65.636,65.666,65.636,65.666,12800000.0
2008-10-07 06:13:00,65.701,65.744,65.701,65.744,9600000.0
2008-10-07 06:14:00,65.784,65.86,65.784,65.86,14400000.0
2008-10-07 06:15:00,65.907,65.956,65.907,65.951,17600000.0
2008-10-07 06:16:00,65.965,65.965,65.914,65.914,17600000.0
2008-10-07 06:17:00,65.897,65.897,65.842,65.842,16000000.0
2008-10-07 06:18:00,65.808,65.813,65.804,65.811,14400000.0
2008-10-07 06:19:00,65.787,65.787,65.77,65.77,16000000.0
2008-10-07 06:20:00,65.761,65.761,65.744,65.744,12800000.0
2008-10-07 06:21:00,65.744,65.744,65.725,65.732,13200000.0
2008-10-07 06:22:00,65.721,65.721,65.706,65.706,12800000.0
2008-10-07 06:23:00,65.696,65.696,65.663,65.663,17600000.0
2008-10-07 06:24:00,65.655,65.659,65.636,65.636,11200000.0
2008-10-07 06:25:00,65.551,65.551,65.384,65.384,11200000.0
2008-10-07 06:26:00,65.371,65.381,65.289,65.289,11200000.0
2008-10-07 06:27:00,65.283,65.421,65.283,65.421,11200000.0
2008-10-07 06:28:00,65.436,65.532,65.436,65.532,11200000.0
2008-10-07 06:29:00,65.55,65.591,65.55,65.591,12800000.0
2008-10-07 06:30:00,65.604,65.605,65.588,65.588,13200000.0
2008-10-07 06:31:00,65.598,65.599,65.578,65.578,12800000.0
2008-10-07 06:32:00,65.606,65.619,65.598,65.598,11200000.0
2008-10-07 06:33:00,65.581,65.581,65.535,65.535,17600000.0
2008-10-07 06:34:00,65.502,65.502,65.452,65.452,11600000.0
2008-10-07 06:35:00,65.388,65.388,65.253,65.253,12800000.0
2008-10-07 06:36:00,65.246,65.269,65.246,65.267,8000000.0
2008-10-07 06:37:00,65.254,65.254,65.238,65.244,12800000.0
2008-10-07 06:38:00,65.272,65.339,65.272,65.339,12800000.0
2008-10-07 06:39:00,65.414,65.507,65.414,65.507,12800000.0
2008-10-07 06:40:00,65.487,65.487,65.441,65.441,12800000.0
2008-10-07 06:41:00,65.423,65.423,65.373,65.373,12800000.0
2008-10-07 06:42:00,65.38,65.392,65.379,65.392,12800000.0
2008-10-07 06:43:00,65.392,65.405,65.389,65.402,12800000.0
2008-10-07 06:44:00,65.394,65.394,65.314,65.314,17600000.0
2008-10-07 06:45:00,65.301,65.304,65.198,65.198,17600000.0
2008-10-07 06:46:00,65.162,65.171,65.139,65.139,11200000.0
2008-10-07 06:47:00,65.141,65.153,65.141,65.153,12800000.0
2008-10-07 06:48:00,65.19,65.217,65.179,65.217,12800000.0
2008-10-07 06:49:00,65.248,65.327,65.248,65.327,12800000.0
2008-10-07 06:50:00,65.315,65.315,65.304,65.304,12800000.0
2008-10-07 06:51:00,65.306,65.306,65.294,65.294,12800000.0
2008-10-07 06:52:00,65.275,65.275,65.243,65.243,12800000.0
2008-10-07 06:53:00,65.215,65.215,65.11,65.11,17600000.0
2008-10-07 06:54:00,65.112,65.205,65.112,65.205,14400000.0
2008-10-07 06:55:00,65.236,65.236,65.202,65.206,11200000.0
2008-10-07 06:56:00,65.198,65.198,65.152,65.152,12800000.0
2008-10-07 06:57:00,65.148,65.157,65.144,65.145,11200000.0
2008-10-07 06:58:00,65.146,65.214,65.146,65.214,17000000.0
2008-10-07 06:59:00,65.223,65.266,65.223,65.266,12800000.0
2008-10-07 07:00:00,65.287,65.317,65.223,65.285,14400000.0
2008-10-07 07:01:00,65.29,65.308,65.29,65.3,17600000.0
2008-10-07 07:02:00,65.282,65.282,65.252,65.252,10600000.0
2008-10-07 07:03:00,65.255,65.256,65.226,65.226,12800000.0
2008-10-07 07:04:00,65.199,65.211,65.196,65.197,12800000.0
2008-10-07 07:05:00,65.183,65.193,65.179,65.193,11200000.0
2008-10-07 07:06:00,65.167,65.167,65.135,65.146,12800000.0
2008-10-07 07:07:00,65.14,65.14,65.089,65.089,11200000.0
2008-10-07 07:08:00,65.094,65.102,65.094,65.102,11200000.0
2008-10-07 07:09:00,65.105,65.14,65.105,65.14,12800000.0
2008-10-07 07:10:00,65.147,65.147,65.13,65.131,11200000.0
2008-10-07 07:11:00,65.134,65.134,65.123,65.133,12800000.0
2008-10-07 07:12:00,65.136,65.154,65.136,65.154,11200000.0
2008-10-07 07:13:00,65.131,65.151,65.131,65.134,12800000.0
2008-10-07 07:14:00,65.178,65.211,65.178,65.208,11200000.0
2008-10-07 07:15:00,65.191,65.191,65.133,65.133,11200000.0
2008-10-07 07:16:00,65.141,65.178,65.141,65.178,17600000.0
2008-10-07 07:17:00,65.199,65.199,65.189,65.194,12800000.0
2008-10-07 07:18:00,65.159,65.176,65.159,65.176,14400000.0
2008-10-07 07:19:00,65.195,65.215,65.185,65.215,12800000.0
2008-10-07 07:20:00,65.223,65.241,65.21,65.241,16000000.0
2008-10-07 07:21:00,65.27,65.275,65.241,65.241,12800000.0
2008-10-07 07:22:00,65.245,65.265,65.244,65.265,17600000.0
2008-10-07 07:23:00,65.258,65.258,65.209,65.209,11200000.0
2008-10-07 07:24:00,65.186,65.196,65.178,65.178,15400000.0
2008-10-07 07:25:00,65.2,65.231,65.193,65.231,16000000.0
2008-10-07 07:26:00,65.226,65.235,65.219,65.232,16000000.0
2008-10-07 07:27:00,65.234,65.234,65.218,65.218,16000000.0
2008-10-07 07:28:00,65.222,65.24,65.222,65.229,14400000.0
2008-10-07 07:29:00,65.223,65.231,65.219,65.223,14400000.0
2008-10-07 07:30:00,65.225,65.252,65.221,65.252,12800000.0
2008-10-07 07:31:00,65.254,65.284,65.254,65.268,17000000.0
2008-10-07 07:32:00,65.27,65.285,65.257,65.268,12800000.0
2008-10-07 07:33:00,65.274,65.305,65.274,65.305,11200000.0
2008-10-07 07:34:00,65.335,65.356,65.333,65.356,12800000.0
2008-10-07 07:35:00,65.371,65.385,65.371,65.385,16000000.0
2008-10-07 07:36:00,65.388,65.393,65.384,65.391,16400000.0
2008-10-07 07:37:00,65.421,65.466,65.421,65.45,11200000.0
2008-10-07 07:38:00,65.43,65.43,65.399,65.399,11200000.0
2008-10-07 07:39:00,65.398,65.398,65.383,65.383,10600000.0
2008-10-07 07:40:00,65.386,65.419,65.386,65.417,11200000.0
2008-10-07 07:41:00,65.422,65.435,65.422,65.423,12800000.0
2008-10-07 07:42:00,65.425,65.425,65.416,65.416,12800000.0
2008-10-07 07:43:00,65.417,65.417,65.348,65.348,12800000.0
2008-10-07 07:44:00,65.327,65.336,65.321,65.336,11200000.0
2008-10-07 07:45:00,65.341,65.344,65.338,65.341,11200000.0
2008-10-07 07:46:00,65.339,65.344,65.336,65.336,10600000.0
2008-10-07 07:47:00,65.324,65.324,65.293,65.294,14400000.0
2008-10-07 07:48:00,65.303,65.323,65.303,65.322,14800000.0
2008-10-07 07:49:00,65.351,65.365,65.336,65.365,17600000.0
2008-10-07 07:50:00,65.387,65.395,65.383,65.395,16000000.0
2008-10-07 07:51:00,65.402,65.409,65.387,65.391,12800000.0
2008-10-07 07:52:00,65.357,65.357,65.345,65.35,16000000.0
2008-10-07 07:53:00,65.338,65.34,65.331,65.336,12800000.0
2008-10-07 07:54:00,65.325,65.334,65.325,65.33,12800000.0
2008-10-07 07:55:00,65.327,65.331,65.311,65.314,12200000.0
2008-10-07 07:56:00,65.311,65.322,65.311,65.316,16000000.0
2008-10-07 07:57:00,65.308,65.331,65.308,65.329,11200000.0
2008-10-07 07:58:00,65.321,65.36,65.321,65.36,11600000.0
2008-10-07 07:59:00,65.322,65.359,65.311,65.359,12800000.0
2008-10-07 08:00:00,65.34,65.34,65.301,65.301,14400000.0
2008-10-07 08:01:00,65.31,65.311,65.259,65.259,14400000.0
2008-10-07 08:02:00,65.243,65.264,65.227,65.264,12800000.0
2008-10-07 08:03:00,65.302,65.329,65.302,65.322,11200000.0
2008-10-07 08:04:00,65.335,65.349,65.331,65.349,11200000.0
2008-10-07 08:05:00,65.375,65.43,65.375,65.414,14400000.0
2008-10-07 08:06:00,65.386,65.415,65.378,65.388,18000000.0
2008-10-07 08:07:00,65.377,65.38,65.373,65.38,11200000.0
2008-10-07 08:08:00,65.38,65.383,65.36,65.36,12800000.0
2008-10-07 08:09:00,65.34,65.352,65.324,65.324,12800000.0
2008-10-07 08:10:00,65.299,65.339,65.299,65.325,12200000.0
2008-10-07 08:11:00,65.322,65.323,65.288,65.289,11200000.0
2008-10-07 08:12:00,65.3,65.318,65.299,65.315,16000000.0
2008-10-07 08:13:00,65.35,65.35,65.327,65.327,11200000.0
2008-10-07 08:14:00,65.351,65.36,65.342,65.36,11200000.0
2008-10-07 08:15:00,65.376,65.384,65.365,65.376,16000000.0
2008-10-07 08:16:00,65.38,65.407,65.38,65.407,11200000.0
2008-10-07 08:17:00,65.435,65.509,65.435,65.509,12800000.0
2008-10-07 08:18:00,65.566,65.598,65.566,65.598,12800000.0
2008-10-07 08:19:00,65.595,65.595,65.562,65.566,14400000.0
2008-10-07 08:20:00,65.568,65.568,65.528,65.53,11200000.0
2008-10-07 08:21:00,65.496,65.496,65.415,65.415,9600000.0
2008-10-07 08:22:00,65.474,65.493,65.468,65.493,11200000.0
2008-10-07 08:23:00,65.475,65.475,65.448,65.448,11200000.0
2008-10-07 08:24:00,65.445,65.452,65.437,65.452,17600000.0
2008-10-07 08:25:00,65.463,65.463,65.421,65.421,12800000.0
2008-10-07 08:26:00,65.423,65.447,65.423,65.433,12800000.0
2008-10-07 08:27:00,65.419,65.43,65.395,65.395,12800000.0
2008-10-07 08:28:00,65.408,65.416,65.405,65.41,17600000.0
2008-10-07 08:29:00,65.402,65.412,65.401,65.402,14400000.0
2008-10-07 08:30:00,65.377,65.377,65.259,65.259,11200000.0
2008-10-07 08:31:00,65.259,65.277,65.259,65.259,12800000.0
2008-10-07 08:32:00,65.207,65.212,65.172,65.172,11200000.0
2008-10-07 08:33:00,65.115,65.148,65.111,65.147,11200000.0
2008-10-07 08:34:00,65.171,65.171,65.118,65.118,17600000.0
2008-10-07 08:35:00,65.129,65.152,65.129,65.147,17600000.0
2008-10-07 08:36:00,65.154,65.154,65.114,65.139,17600000.0
2008-10-07 08:37:00,65.146,65.146,65.096,65.096,11200000.0
2008-10-07 08:38:00,65.103,65.103,65.083,65.093,16400000.0
2008-10-07 08:39:00,65.08,65.135,65.08,65.135,16000000.0
2008-10-07 08:40:00,65.204,65.224,65.204,65.224,16000000.0
2008-10-07 08:41:00,65.21,65.21,65.192,65.195,17600000.0
2008-10-07 08:42:00,65.224,65.313,65.224,65.313,13200000.0
2008-10-07 08:43:00,65.34,65.39,65.34,65.381,12800000.0
2008-10-07 08:44:00,65.433,65.52,65.433,65.519,12800000.0
2008-10-07 08:45:00,65.539,65.56,65.533,65.558,16000000.0
2008-10-07 08:46:00,65.56,65.574,65.556,65.574,11200000.0
2008-10-07 08:47:00,65.573,65.622,65.573,65.622,11200000.0
2008-10-07 08:48:00,65.616,65.63,65.612,65.629,12800000.0
2008-10-07 08:49:00,65.628,65.642,65.628,65.642,17600000.0
2008-10-07 08:50:00,65.654,65.654,65.618,65.618,12800000.0
2008-10-07 08:51:00,65.621,65.638,65.619,65.638,17600000.0
2008-10-07 08:52:00,65.644,65.644,65.622,65.633,11200000.0
2008-10-07 08:53:00,65.639,65.671,65.639,65.668,15400000.0
2008-10-07 08:54:00,65.661,65.663,65.647,65.647,14400000.0
2008-10-07 08:55:00,65.639,65.657,65.639,65.648,16000000.0
2008-10-07 08:56:00,65.659,65.659,65.649,65.651,12800000.0
2008-10-07 08:57:00,65.65,65.681,65.65,65.668,11200000.0
2008-10-07 08:58:00,65.697,65.727,65.697,65.727,12800000.0
2008-10-07 08:59:00,65.771,65.855,65.771,65.855,12800000.0
2008-10-07 09:00:00,65.903,65.903,65.87,65.87,17600000.0
2008-10-07 09:01:00,65.821,65.821,65.718,65.718,11200000.0
2008-10-07 09:02:00,65.692,65.692,65.638,65.65,11200000.0
2008-10-07 09:03:00,65.63,65.63,65.569,65.587,16000000.0
2008-10-07 09:04:00,65.606,65.665,65.606,65.665,11200000.0
2008-10-07 09:05:00,65.697,65.699,65.689,65.691,11200000.0
2008-10-07 09:06:00,65.683,65.72,65.683,65.72,12800000.0
2008-10-07 09:07:00,65.727,65.749,65.727,65.744,12800000.0
2008-10-07 09:08:00,65.748,65.76,65.748,65.758,12800000.0
2008-10-07 09:09:00,65.765,65.808,65.751,65.808,17600000.0
2008-10-07 09:10:00,65.832,65.845,65.826,65.826,12800000.0
2008-10-07 09:11:00,65.812,65.812,65.798,65.804,12800000.0
2008-10-07 09:12:00,65.801,65.848,65.801,65.814,13200000.0
2008-10-07 09:13:00,65.812,65.812,65.757,65.757,11200000.0
2008-10-07 09:14:00,65.74,65.744,65.724,65.736,11200000.0
2008-10-07 09:15:00,65.734,65.78,65.734,65.78,11200000.0
2008-10-07 09:16:00,65.791,65.818,65.791,65.814,12800000.0
2008-10-07 09:17:00,65.841,65.841,65.823,65.824,11200000.0
2008-10-07 09:18:00,65.881,65.928,65.881,65.928,13800000.0
2008-10-07 09:19:00,65.982,66.005,65.948,65.948,12800000.0
2008-10-07 09:20:00,65.955,65.977,65.946,65.977,16000000.0
2008-10-07 09:21:00,65.985,66.03,65.98,66.03,11200000.0
2008-10-07 09:22:00,66.099,66.144,66.099,66.144,17600000.0
2008-10-07 09:23:00,66.167,66.167,66.141,66.144,12800000.0
2008-10-07 09:24:00,66.139,66.139,66.082,66.082,12800000.0
2008-10-07 09:25:00,66.049,66.049,66.011,66.011,12800000.0
2008-10-07 09:26:00,65.974,65.998,65.974,65.998,11200000.0
2008-10-07 09:27:00,66.01,66.026,66.006,66.026,11200000.0
2008-10-07 09:28:00,66.079,66.113,66.079,66.113,12800000.0
2008-10-07 09:29:00,66.104,66.11,66.1,66.11,11200000.0
2008-10-07 09:30:00,66.109,66.144,66.096,66.096,12800000.0
2008-10-07 09:31:00,66.079,66.087,66.069,66.069,12800000.0
2008-10-07 09:32:00,66.039,66.075,66.039,66.07,14400000.0
2008-10-07 09:33:00,66.087,66.087,66.042,66.042,12800000.0
2008-10-07 09:34:00,66.044,66.044,66.03,66.031,11200000.0
2008-10-07 09:35:00,65.985,65.985,65.909,65.909,12800000.0
2008-10-07 09:36:00,65.89,65.913,65.89,65.913,16000000.0
2008-10-07 09:37:00,65.945,65.945,65.844,65.924,16000000.0
2008-10-07 09:38:00,65.936,65.941,65.868,65.868,11200000.0
2008-10-07 09:39:00,65.863,65.864,65.819,65.819,12800000.0
2008-10-07 09:40:00,65.827,65.833,65.807,65.807,16000000.0
2008-10-07 09:41:00,65.808,65.808,65.756,65.756,11200000.0
2008-10-07 09:42:00,65.699,65.699,65.57,65.57,11200000.0
2008-10-07 09:43:00,65.614,65.614,65.592,65.597,12800000.0
2008-10-07 09:44:00,65.598,65.612,65.598,65.604,8000000.0
2008-10-07 09:45:00,65.6,65.607,65.583,65.583,12800000.0
2008-10-07 09:46:00,65.559,65.588,65.559,65.569,11200000.0
2008-10-07 09:47:00,65.598,65.626,65.598,65.626,13200000.0
2008-10-07 09:48:00,65.633,65.658,65.633,65.65,11200000.0
2008-10-07 09:49:00,65.666,65.681,65.666,65.671,12200000.0
2008-10-07 09:50:00,65.654,65.654,65.616,65.623,16000000.0
2008-10-07 09:51:00,65.591,65.591,65.576,65.576,16000000.0
2008-10-07 09:52:00,65.568,65.577,65.563,65.572,11200000.0
2008-10-07 09:53:00,65.568,65.581,65.568,65.568,12800000.0
2008-10-07 09:54:00,65.569,65.569,65.518,65.518,17600000.0
2008-10-07 09:55:00,65.479,65.479,65.278,65.278,11200000.0
2008-10-07 09:56:00,65.278,65.308,65.278,65.299,12800000.0
2008-10-07 09:57:00,65.303,65.303,65.285,65.291,17600000.0
2008-10-07 09:58:00,65.313,65.351,65.245,65.327,17000000.0
2008-10-07 09:59:00,65.315,65.315,65.294,65.306,17600000.0
2008-10-07 10:00:00,65.266,65.337,65.254,65.337,11200000.0
2008-10-07 10:01:00,65.351,65.354,65.315,65.315,13200000.0
2008-10-07 10:02:00,65.315,65.318,65.245,65.245,15400000.0
2008-10-07 10:03:00,65.252,65.264,65.149,65.149,11200000.0
2008-10-07 10:04:00,65.046,65.046,64.647,64.647,13200000.0
2008-10-07 10:05:00,64.473,64.473,64.245,64.245,8000000.0
2008-10-07 10:06:00,64.279,64.342,64.279,64.342,17600000.0
2008-10-07 10:07:00,64.381,64.654,64.381,64.654,12800000.0
2008-10-07 10:08:00,64.711,64.826,64.711,64.826,11200000.0
2008-10-07 10:09:00,64.798,64.833,64.784,64.821,12800000.0
2008-10-07 10:10:00,64.816,64.832,64.765,64.765,11200000.0
2008-10-07 10:11:00,64.688,64.689,64.618,64.618,11200000.0
2008-10-07 10:12:00,64.601,64.623,64.601,64.621,12800000.0
2008-10-07 10:13:00,64.602,64.606,64.566,64.566,12800000.0
2008-10-07 10:14:00,64.519,64.519,64.397,64.397,11200000.0
2008-10-07 10:15:00,64.255,64.255,64.122,64.122,12800000.0
2008-10-07 10:16:00,63.984,63.984,63.803,63.803,12800000.0
2008-10-07 10:17:00,63.804,63.807,63.715,63.715,11200000.0
2008-10-07 10:18:00,63.721,63.758,63.709,63.758,11200000.0
2008-10-07 10:19:00,63.762,63.763,63.717,63.717,11200000.0
2008-10-07 10:20:00,63.68,63.705,63.673,63.673,17600000.0
2008-10-07 10:21:00,63.727,63.962,63.727,63.962,8000000.0
2008-10-07 10:22:00,64.043,64.06,63.998,63.998,11200000.0
2008-10-07 10:23:00,64.009,64.009,63.978,63.978,11200000.0
2008-10-07 10:24:00,63.932,63.932,63.865,63.865,12800000.0
2008-10-07 10:25:00,63.821,63.821,63.735,63.735,11200000.0
2008-10-07 10:26:00,63.704,63.707,63.669,63.669,12800000.0
2008-10-07 10:27:00,63.629,63.722,63.629,63.722,11200000.0
2008-10-07 10:28:00,63.86,63.903,63.837,63.837,12800000.0
2008-10-07 10:29:00,63.844,63.898,63.844,63.89,11200000.0
2008-10-07 10:30:00,63.856,63.856,63.8,63.828,12800000.0
2008-10-07 10:31:00,63.88,63.88,63.841,63.851,12800000.0
2008-10-07 10:32:00,63.868,63.89,63.868,63.875,17600000.0
2008-10-07 10:33:00,63.881,64.009,63.878,64.009,11200000.0
2008-10-07 10:34:00,64.123,64.291,64.123,64.291,11200000.0
2008-10-07 10:35:00,64.324,64.333,64.32,64.328,11200000.0
2008-10-07 10:36:00,64.294,64.352,64.281,64.352,11200000.0
2008-10-07 10:37:00,64.385,64.385,64.277,64.384,11200000.0
2008-10-07 10:38:00,64.421,64.44,64.42,64.44,12800000.0
2008-10-07 10:39:00,64.479,64.486,64.471,64.485,11200000.0
2008-10-07 10:40:00,64.503,64.517,64.481,64.481,16400000.0
2008-10-07 10:41:00,64.51,64.587,64.51,64.587,12800000.0
2008-10-07 10:42:00,64.668,64.668,64.641,64.657,11200000.0
2008-10-07 10:43:00,64.65,64.65,64.614,64.614,10600000.0
2008-10-07 10:44:00,64.615,64.615,64.563,64.563,12800000.0
2008-10-07 10:45:00,64.518,64.518,64.457,64.468,12800000.0
2008-10-07 10:46:00,64.398,64.398,64.198,64.198,12800000.0
2008-10-07 10:47:00,64.2,64.268,64.189,64.268,12800000.0
2008-10-07 10:48:00,64.335,64.581,64.335,64.581,12200000.0
2008-10-07 10:49:00,64.588,64.588,64.498,64.498,11200000.0
2008-10-07 10:50:00,64.465,64.465,64.332,64.332,16000000.0
2008-10-07 10:51:00,64.333,64.431,64.333,64.426,17600000.0
2008-10-07 10:52:00,64.419,64.419,64.385,64.385,11200000.0
2008-10-07 10:53:00,64.337,64.337,64.234,64.234,11200000.0
2008-10-07 10:54:00,64.102,64.102,64.02,64.031,17600000.0
2008-10-07 10:55:00,64.048,64.048,64.034,64.039,11200000.0
2008-10-07 10:56:00,64.036,64.049,64.036,64.041,11200000.0
2008-10-07 10:57:00,64.014,64.081,64.003,64.081,16000000.0
2008-10-07 10:58:00,64.096,64.131,64.035,64.127,12800000.0
2008-10-07 10:59:00,64.154,64.155,64.106,64.106,11200000.0
2008-10-07 11:00:00,64.119,64.122,64.113,64.113,12800000.0
2008-10-07 11:01:00,64.08,64.08,64.021,64.022,12800000.0
2008-10-07 11:02:00,63.995,63.995,63.961,63.969,16000000.0
2008-10-07 11:03:00,63.941,63.941,63.782,63.782,12800000.0
2008-10-07 11:04:00,63.78,63.821,63.78,63.82,14400000.0
2008-10-07 11:05:00,63.789,63.83,63.784,63.83,9600000.0
2008-10-07 11:06:00,63.892,63.966,63.892,63.966,17600000.0
2008-10-07 11:07:00,63.969,63.998,63.963,63.988,17600000.0
2008-10-07 11:08:00,63.952,64.027,63.952,64.023,11600000.0
2008-10-07 11:09:00,63.969,63.969,63.951,63.957,17600000.0
2008-10-07 11:10:00,63.943,63.962,63.94,63.96,12800000.0
2008-10-07 11:11:00,63.961,63.961,63.891,63.891,11200000.0
2008-10-07 11:12:00,63.84,63.918,63.84,63.884,17000000.0
2008-10-07 11:13:00,63.907,63.914,63.85,63.85,14800000.0
2008-10-07 11:14:00,63.856,63.866,63.848,63.866,11200000.0
2008-10-07 11:15:00,63.887,63.896,63.881,63.891,11200000.0
2008-10-07 11:16:00,63.942,63.942,63.886,63.886,12800000.0
2008-10-07 11:17:00,63.909,63.943,63.909,63.94,11200000.0
2008-10-07 11:18:00,63.934,63.939,63.924,63.926,12800000.0
2008-10-07 11:19:00,63.9,63.92,63.898,63.92,17600000.0
2008-10-07 11:20:00,63.925,63.93,63.91,63.923,12800000.0
2008-10-07 11:21:00,63.907,63.909,63.896,63.908,14400000.0
2008-10-07 11:22:00,63.873,63.874,63.844,63.844,12800000.0
2008-10-07 11:23:00,63.888,63.888,63.813,63.828,11200000.0
2008-10-07 11:24:00,63.78,63.78,63.681,63.691,12800000.0
2008-10-07 11:25:00,63.716,63.716,63.6,63.6,17600000.0
2008-10-07 11:26:00,63.549,63.568,63.549,63.562,14400000.0
2008-10-07 11:27:00,63.576,63.576,63.533,63.534,8000000.0
2008-10-07 11:28:00,63.547,63.551,63.522,63.546,14400000.0
2008-10-07 11:29:00,63.541,63.553,63.532,63.551,14400000.0
2008-10-07 11:30:00,63.55,63.55,63.492,63.492,14800000.0
2008-10-07 11:31:00,63.46,63.498,63.454,63.498,11200000.0
2008-10-07 11:32:00,63.53,63.563,63.53,63.563,18000000.0
2008-10-07 11:33:00,63.577,63.635,63.576,63.635,12800000.0
2008-10-07 11:34:00,63.647,63.647,63.627,63.627,12800000.0
2008-10-07 11:35:00,63.641,63.658,63.641,63.657,11200000.0
2008-10-07 11:36:00,63.798,63.89,63.798,63.823,12800000.0
2008-10-07 11:37:00,63.77,63.77,63.719,63.719,11200000.0
2008-10-07 11:38:00,63.702,63.713,63.702,63.703,11200000.0
2008-10-07 11:39:00,63.732,63.766,63.732,63.764,11200000.0
2008-10-07 11:40:00,63.761,63.761,63.716,63.719,11200000.0
2008-10-07 11:41:00,63.717,63.801,63.717,63.801,9600000.0
2008-10-07 11:42:00,63.854,63.942,63.854,63.942,18000000.0
2008-10-07 11:43:00,63.934,63.934,63.85,63.85,11200000.0
2008-10-07 11:44:00,63.822,63.822,63.675,63.675,11200000.0
2008-10-07 11:45:00,63.652,63.697,63.644,63.697,14400000.0
2008-10-07 11:46:00,63.718,63.729,63.693,63.693,11200000.0
2008-10-07 11:47:00,63.683,63.683,63.649,63.675,17600000.0
2008-10-07 11:48:00,63.68,63.711,63.668,63.711,11200000.0
2008-10-07 11:49:00,63.709,63.796,63.709,63.796,12800000.0
2008-10-07 11:50:00,63.87,63.87,63.851,63.864,17600000.0
2008-10-07 11:51:00,63.909,63.923,63.84,63.84,11200000.0
2008-10-07 11:52:00,63.835,63.896,63.831,63.896,11200000.0
2008-10-07 11:53:00,63.902,64.01,63.902,64.01,16000000.0
2008-10-07 11:54:00,64.058,64.061,64.037,64.061,13800000.0
2008-10-07 11:55:00,64.075,64.141,64.068,64.141,11200000.0
2008-10-07 11:56:00,64.169,64.169,64.102,64.102,12800000.0
2008-10-07 11:57:00,64.058,64.058,63.947,63.947,17600000.0
2008-10-07 11:58:00,63.896,63.896,63.792,63.792,11200000.0
2008-10-07 11:59:00,63.794,63.808,63.794,63.802,11200000.0
2008-10-07 12:00:00,63.817,63.856,63.813,63.856,11200000.0
2008-10-07 12:01:00,63.883,63.9,63.883,63.895,10600000.0
2008-10-07 12:02:00,63.895,63.895,63.859,63.859,14400000.0
2008-10-07 12:03:00,63.845,63.874,63.844,63.872,11200000.0
2008-10-07 12:04:00,63.872,63.917,63.872,63.917,17600000.0
2008-10-07 12:05:00,63.896,63.903,63.894,63.902,17600000.0
2008-10-07 12:06:00,63.921,63.977,63.921,63.977,12800000.0
2008-10-07 12:07:00,63.922,64.027,63.922,64.027,11200000.0
2008-10-07 12:08:00,64.039,64.071,64.039,64.047,11200000.0
2008-10-07 12:09:00,64.052,64.052,64.003,64.003,13800000.0
2008-10-07 12:10:00,63.997,63.997,63.966,63.966,11200000.0
2008-10-07 12:11:00,63.971,64.03,63.971,64.03,12800000.0
2008-10-07 12:12:00,64.057,64.098,64.057,64.097,11200000.0
2008-10-07 12:13:00,64.096,64.12,64.093,64.12,11200000.0
2008-10-07 12:14:00,64.14,64.162,64.14,64.141,12800000.0
2008-10-07 12:15:00,64.179,64.18,64.156,64.156,12800000.0
2008-10-07 12:16:00,64.145,64.199,64.145,64.199,12800000.0
2008-10-07 12:17:00,64.164,64.164,64.091,64.146,17600000.0
2008-10-07 12:18:00,64.157,64.179,64.157,64.179,16000000.0
2008-10-07 12:19:00,64.185,64.185,64.124,64.14,12200000.0
2008-10-07 12:20:00,64.131,64.146,64.128,64.146,14400000.0
2008-10-07 12:21:00,64.149,64.149,64.121,64.122,16000000.0
2008-10-07 12:22:00,64.133,64.153,64.133,64.137,16000000.0
2008-10-07 12:23:00,64.14,64.199,64.14,64.199,14400000.0
2008-10-07 12:24:00,64.226,64.285,64.226,64.285,12800000.0
2008-10-07 12:25:00,64.291,64.443,64.291,64.443,11200000.0
2008-10-07 12:26:00,64.485,64.485,64.431,64.431,11600000.0
2008-10-07 12:27:00,64.453,64.454,64.432,64.454,11200000.0
2008-10-07 12:28:00,64.451,64.458,64.446,64.452,12800000.0
2008-10-07 12:29:00,64.447,64.449,64.427,64.427,17600000.0
2008-10-07 12:30:00,64.409,64.414,64.398,64.41,17600000.0
2008-10-07 12:31:00,64.358,64.358,64.329,64.336,12800000.0
2008-10-07 12:32:00,64.356,64.361,64.33,64.331,12800000.0
2008-10-07 12:33:00,64.308,64.308,64.263,64.308,14400000.0
2008-10-07 12:34:00,64.298,64.313,64.284,64.284,12800000.0
2008-10-07 12:35:00,64.27,64.276,64.268,64.27,11200000.0
2008-10-07 12:36:00,64.267,64.282,64.267,64.282,11200000.0
2008-10-07 12:37:00,64.258,64.258,64.233,64.24,11200000.0
2008-10-07 12:38:00,64.248,64.248,64.143,64.218,18000000.0
2008-10-07 12:39:00,64.206,64.268,64.206,64.268,16000000.0
2008-10-07 12:40:00,64.288,64.291,64.259,64.26,16000000.0
2008-10-07 12:41:00,64.248,64.248,64.19,64.19,12800000.0
2008-10-07 12:42:00,64.179,64.193,64.179,64.193,14400000.0
2008-10-07 12:43:00,64.182,64.182,64.143,64.158,12200000.0
2008-10-07 12:44:00,64.148,64.149,64.119,64.123,17600000.0
2008-10-07 12:45:00,64.083,64.085,64.076,64.076,16000000.0
2008-10-07 12:46:00,64.08,64.097,64.061,64.061,12200000.0
2008-10-07 12:47:00,64.009,64.033,64.009,64.009,12800000.0
2008-10-07 12:48:00,64.016,64.021,64.011,64.015,11200000.0
2008-10-07 12:49:00,64.004,64.004,63.981,63.993,16000000.0
2008-10-07 12:50:00,63.972,63.972,63.923,63.924,14400000.0
2008-10-07 12:51:00,63.868,63.868,63.841,63.854,11200000.0
2008-10-07 12:52:00,63.964,64.133,63.964,64.133,11600000.0
2008-10-07 12:53:00,64.003,64.003,63.908,63.908,11200000.0
2008-10-07 12:54:00,63.906,63.911,63.877,63.877,12800000.0
2008-10-07 12:55:00,63.873,63.932,63.873,63.932,15400000.0
2008-10-07 12:56:00,63.988,64.003,63.973,64.003,11200000.0
2008-10-07 12:57:00,63.989,64.018,63.989,64.018,11200000.0
2008-10-07 12:58:00,64.037,64.111,64.037,64.111,17600000.0
2008-10-07 12:59:00,64.102,64.11,64.043,64.043,16000000.0
2008-10-07 13:00:00,64.09,64.101,64.04,64.043,12800000.0
2008-10-07 13:01:00,64.064,64.101,64.062,64.101,13800000.0
2008-10-07 13:02:00,64.115,64.115,64.093,64.098,12800000.0
2008-10-07 13:03:00,64.122,64.127,64.116,64.127,16000000.0
2008-10-07 13:04:00,64.099,64.103,64.094,64.094,11200000.0
2008-10-07 13:05:00,64.098,64.117,64.096,64.117,12800000.0
2008-10-07 13:06:00,64.179,64.202,64.137,64.137,10600000.0
2008-10-07 13:07:00,64.163,64.181,64.163,64.169,14400000.0
2008-10-07 13:08:00,64.17,64.179,64.158,64.158,18000000.0
2008-10-07 13:09:00,64.189,64.193,64.184,64.184,12800000.0
2008-10-07 13:10:00,64.172,64.21,64.172,64.21,16000000.0
2008-10-07 13:11:00,64.203,64.203,64.155,64.155,11200000.0
2008-10-07 13:12:00,64.14,64.16,64.124,64.16,12800000.0
2008-10-07 13:13:00,64.144,64.157,64.135,64.157,17600000.0
2008-10-07 13:14:00,64.167,64.205,64.167,64.198,12800000.0
2008-10-07 13:15:00,64.249,64.259,64.246,64.259,12800000.0
2008-10-07 13:16:00,64.248,64.249,64.226,64.231,17600000.0
2008-10-07 13:17:00,64.24,64.253,64.24,64.246,12800000.0
2008-10-07 13:18:00,64.244,64.271,64.242,64.271,11200000.0
2008-10-07 13:19:00,64.277,64.28,64.265,64.265,16000000.0
2008-10-07 13:20:00,64.212,64.235,64.211,64.235,17600000.0
2008-10-07 13:21:00,64.237,64.237,64.211,64.211,11200000.0
2008-10-07 13:22:00,64.194,64.198,64.175,64.198,12800000.0
2008-10-07 13:23:00,64.202,64.213,64.194,64.194,13200000.0
2008-10-07 13:24:00,64.201,64.211,64.193,64.211,11200000.0
2008-10-07 13:25:00,64.21,64.225,64.21,64.218,17600000.0
2008-10-07 13:26:00,64.245,64.249,64.236,64.236,17600000.0
2008-10-07 13:27:00,64.233,64.265,64.233,64.265,12800000.0
2008-10-07 13:28:00,64.273,64.277,64.183,64.273,15400000.0
2008-10-07 13:29:00,64.18,64.289,64.18,64.239,10600000.0
2008-10-07 13:30:00,64.204,64.212,64.197,64.209,12800000.0
2008-10-07 13:31:00,64.189,64.189,64.142,64.142,11200000.0
2008-10-07 13:32:00,64.135,64.151,64.135,64.151,10600000.0
2008-10-07 13:33:00,64.153,64.173,64.14,64.173,19000000.0
2008-10-07 13:34:00,64.194,64.249,64.194,64.249,12800000.0
2008-10-07 13:35:00,64.288,64.386,64.288,64.386,36800000.0
2008-10-07 13:36:00,64.423,64.423,64.41,64.41,17000000.0
2008-10-07 13:37:00,64.414,64.521,64.414,64.521,14400000.0
2008-10-07 13:38:00,64.526,64.596,64.526,64.596,33600000.0
2008-10-07 13:39:00,64.63,64.654,64.63,64.641,14400000.0
2008-10-07 13:40:00,64.647,64.65,64.636,64.636,40000000.0
2008-10-07 13:41:00,64.656,64.715,64.656,64.715,16000000.0
2008-10-07 13:42:00,64.68,64.681,64.664,64.677,11200000.0
2008-10-07 13:43:00,64.685,64.685,64.656,64.672,27200000.0
2008-10-07 13:44:00,64.638,64.638,64.609,64.61,33600000.0
2008-10-07 13:45:00,64.583,64.61,64.562,64.61,20800000.0
2008-10-07 13:46:00,64.622,64.658,64.622,64.658,24000000.0
2008-10-07 13:47:00,64.653,64.654,64.636,64.636,12800000.0
2008-10-07 13:48:00,64.565,64.578,64.548,64.548,13200000.0
2008-10-07 13:49:00,64.523,64.526,64.489,64.526,17600000.0
2008-10-07 13:50:00,64.652,64.663,64.649,64.658,11200000.0
2008-10-07 13:51:00,64.643,64.665,64.643,64.653,24000000.0
2008-10-07 13:52:00,64.667,64.681,64.667,64.674,12800000.0
2008-10-07 13:53:00,64.713,64.725,64.713,64.721,17600000.0
2008-10-07 13:54:00,64.764,64.789,64.764,64.789,25000000.0
2008-10-07 13:55:00,64.784,64.784,64.735,64.735,14400000.0
2008-10-07 13:56:00,64.751,64.776,64.751,64.776,14400000.0
2008-10-07 13:57:00,64.786,64.82,64.777,64.82,28800000.0
2008-10-07 13:58:00,64.868,64.914,64.868,64.914,14400000.0
2008-10-07 13:59:00,64.918,64.931,64.911,64.931,32000000.0
2008-10-07 14:00:00,64.942,64.994,64.942,64.994,48000000.0
2008-10-07 14:01:00,65.034,65.224,65.034,65.224,32000000.0
2008-10-07 14:02:00,65.293,65.302,65.207,65.207,14400000.0
2008-10-07 14:03:00,65.177,65.177,65.171,65.171,14400000.0
2008-10-07 14:04:00,65.169,65.169,65.136,65.136,11200000.0
2008-10-07 14:05:00,65.114,65.114,65.077,65.077,24000000.0
2008-10-07 14:06:00,65.073,65.077,65.015,65.015,36800000.0
2008-10-07 14:07:00,64.863,64.941,64.816,64.941,40000000.0
2008-10-07 14:08:00,64.982,64.982,64.942,64.942,15400000.0
2008-10-07 14:09:00,64.958,64.97,64.956,64.97,33600000.0
2008-10-07 14:10:00,64.975,64.979,64.972,64.976,33600000.0
2008-10-07 14:11:00,64.965,65.013,64.965,65.013,14400000.0
2008-10-07 14:12:00,65.016,65.016,65.008,65.015,27200000.0
2008-10-07 14:13:00,65.049,65.066,65.044,65.044,13800000.0
2008-10-07 14:14:00,65.047,65.049,65.028,65.049,12800000.0
2008-10-07 14:15:00,65.064,65.064,64.998,64.998,28800000.0
2008-10-07 14:16:00,64.962,65.021,64.962,65.021,25000000.0
2008-10-07 14:17:00,65.02,65.036,65.018,65.018,13200000.0
2008-10-07 14:18:00,64.998,64.998,64.675,64.675,16000000.0
2008-10-07 14:19:00,64.546,64.549,64.505,64.549,12800000.0
2008-10-07 14:20:00,64.627,64.655,64.6,64.655,25000000.0
2008-10-07 14:21:00,64.64,64.668,64.64,64.653,28800000.0
2008-10-07 14:22:00,64.655,64.655,64.519,64.519,24000000.0
2008-10-07 14:23:00,64.427,64.469,64.402,64.402,48000000.0
2008-10-07 14:24:00,64.356,64.444,64.356,64.444,12800000.0
2008-10-07 14:25:00,64.474,64.5,64.474,64.5,12800000.0
2008-10-07 14:26:00,64.553,64.587,64.553,64.582,12800000.0
2008-10-07 14:27:00,64.57,64.612,64.57,64.612,17600000.0
2008-10-07 14:28:00,64.602,64.602,64.563,64.576,11200000.0
2008-10-07 14:29:00,64.565,64.565,64.5,64.5,37200000.0
2008-10-07 14:30:00,64.467,64.548,64.467,64.548,22400000.0
2008-10-07 14:31:00,64.562,64.584,64.559,64.584,19600000.0
2008-10-07 14:32:00,64.56,64.56,64.528,64.528,40000000.0
2008-10-07 14:33:00,64.495,64.495,64.475,64.48,24000000.0
2008-10-07 14:34:00,64.487,64.494,64.457,64.457,33600000.0
2008-10-07 14:35:00,64.48,64.508,64.48,64.508,14400000.0
2008-10-07 14:36:00,64.535,64.556,64.535,64.556,13200000.0
2008-10-07 14:37:00,64.582,64.584,64.468,64.468,11200000.0
2008-10-07 14:38:00,64.448,64.53,64.43,64.53,54800000.0
2008-10-07 14:39:00,64.519,64.527,64.512,64.526,12800000.0
2008-10-07 14:40:00,64.514,64.523,64.504,64.505,13800000.0
2008-10-07 14:41:00,64.507,64.598,64.507,64.598,56000000.0
2008-10-07 14:42:00,64.608,64.61,64.588,64.61,12800000.0
2008-10-07 14:43:00,64.636,64.639,64.634,64.638,25600000.0
2008-10-07 14:44:00,64.639,64.639,64.614,64.614,10600000.0
2008-10-07 14:45:00,64.607,64.607,64.556,64.556,11200000.0
2008-10-07 14:46:00,64.567,64.593,64.567,64.585,11200000.0
2008-10-07 14:47:00,64.559,64.573,64.559,64.562,16000000.0
2008-10-07 14:48:00,64.532,64.532,64.495,64.499,19200000.0
2008-10-07 14:49:00,64.459,64.459,64.424,64.425,32000000.0
2008-10-07 14:50:00,64.431,64.431,64.402,64.406,28800000.0
2008-10-07 14:51:00,64.4,64.4,64.38,64.391,32000000.0
2008-10-07 14:52:00,64.372,64.372,64.178,64.178,12800000.0
2008-10-07 14:53:00,64.163,64.163,64.091,64.091,17600000.0
2008-10-07 14:54:00,64.082,64.134,64.082,64.107,12800000.0
2008-10-07 14:55:00,64.104,64.104,64.077,64.086,16000000.0
2008-10-07 14:56:00,64.099,64.129,64.099,64.129,12800000.0
2008-10-07 14:57:00,64.163,64.175,64.158,64.174,12800000.0
2008-10-07 14:58:00,64.158,64.165,64.138,64.165,17600000.0
2008-10-07 14:59:00,64.155,64.177,64.155,64.157,16000000.0
2008-10-07 15:00:00,64.345,65.212,64.345,65.212,14400000.0
2008-10-07 15:01:00,65.268,65.268,65.088,65.088,12800000.0
2008-10-07 15:02:00,65.14,65.148,65.112,65.131,27600000.0
2008-10-07 15:03:00,65.134,65.143,65.058,65.058,12800000.0
2008-10-07 15:04:00,65.04,65.044,65.019,65.044,24000000.0
2008-10-07 15:05:00,65.053,65.129,65.053,65.129,10600000.0
2008-10-07 15:06:00,65.191,65.51,65.191,65.51,11200000.0
2008-10-07 15:07:00,65.561,65.561,65.408,65.408,25600000.0
2008-10-07 15:08:00,65.296,65.296,65.222,65.24,22400000.0
2008-10-07 15:09:00,65.268,65.405,65.268,65.373,15800000.0
2008-10-07 15:10:00,65.373,65.382,65.319,65.319,40000000.0
2008-10-07 15:11:00,65.318,65.344,65.318,65.341,32000000.0
2008-10-07 15:12:00,65.39,65.48,65.39,65.48,30400000.0
2008-10-07 15:13:00,65.5,65.557,65.5,65.557,45200000.0
2008-10-07 15:14:00,65.602,65.702,65.602,65.654,35000000.0
2008-10-07 15:15:00,65.521,65.521,65.425,65.459,22400000.0
2008-10-07 15:16:00,65.497,65.497,65.424,65.465,36800000.0
2008-10-07 15:17:00,65.463,65.463,65.442,65.443,22400000.0
2008-10-07 15:18:00,65.457,65.457,65.411,65.411,22400000.0
2008-10-07 15:19:00,65.378,65.378,65.247,65.247,16000000.0
2008-10-07 15:20:00,65.251,65.304,65.251,65.287,24000000.0
2008-10-07 15:21:00,65.308,65.321,65.295,65.321,14400000.0
2008-10-07 15:22:00,65.323,65.38,65.323,65.38,14400000.0
2008-10-07 15:23:00,65.377,65.412,65.373,65.373,48000000.0
2008-10-07 15:24:00,65.44,65.617,65.44,65.617,25600000.0
2008-10-07 15:25:00,65.621,65.636,65.583,65.583,27200000.0
2008-10-07 15:26:00,65.565,65.643,65.565,65.643,40000000.0
2008-10-07 15:27:00,65.679,65.702,65.679,65.702,28800000.0
2008-10-07 15:28:00,65.723,65.752,65.717,65.717,70400000.0
2008-10-07 15:29:00,65.732,65.805,65.67,65.805,46400000.0
2008-10-07 15:30:00,65.711,65.82,65.649,65.672,115200000.0
2008-10-07 15:31:00,65.75,65.75,65.733,65.749,60800000.0
2008-10-07 15:32:00,65.808,65.828,65.795,65.809,30400000.0
2008-10-07 15:33:00,65.812,65.812,65.781,65.782,30400000.0
2008-10-07 15:34:00,65.807,65.83,65.747,65.747,22400000.0
2008-10-07 15:35:00,65.717,65.73,65.691,65.691,33600000.0
2008-10-07 15:36:00,65.626,65.626,65.598,65.598,32000000.0
2008-10-07 15:37:00,65.557,65.561,65.435,65.435,30400000.0
2008-10-07 15:38:00,65.456,65.577,65.456,65.577,58600000.0
2008-10-07 15:39:00,65.636,65.648,65.633,65.633,36800000.0
2008-10-07 15:40:00,65.607,65.666,65.607,65.666,35600000.0
2008-10-07 15:41:00,65.675,65.704,65.671,65.688,25600000.0
2008-10-07 15:42:00,65.695,65.724,65.692,65.724,43200000.0
2008-10-07 15:43:00,65.681,65.681,65.604,65.604,27200000.0
2008-10-07 15:44:00,65.56,65.572,65.508,65.514,27200000.0
2008-10-07 15:45:00,65.472,65.492,65.472,65.492,16000000.0
2008-10-07 15:46:00,65.484,65.484,65.464,65.464,14400000.0
2008-10-07 15:47:00,65.431,65.465,65.419,65.455,29800000.0
2008-10-07 15:48:00,65.462,65.462,65.427,65.427,26000000.0
2008-10-07 15:49:00,65.438,65.46,65.438,65.46,11200000.0
2008-10-07 15:50:00,65.477,65.477,65.436,65.442,25600000.0
2008-10-07 15:51:00,65.407,65.412,65.382,65.382,43200000.0
2008-10-07 15:52:00,65.374,65.376,65.361,65.362,20800000.0
2008-10-07 15:53:00,65.362,65.362,65.341,65.341,24000000.0
2008-10-07 15:54:00,65.278,65.278,65.256,65.261,28800000.0
2008-10-07 15:55:00,65.243,65.243,65.087,65.127,24000000.0
2008-10-07 15:56:00,65.088,65.095,65.044,65.044,51200000.0
2008-10-07 15:57:00,65.059,65.078,65.059,65.07,12800000.0
2008-10-07 15:58:00,65.095,65.177,65.095,65.177,19200000.0
2008-10-07 15:59:00,65.154,65.158,65.146,65.158,36800000.0
2008-10-07 16:00:00,65.189,65.21,65.185,65.185,51200000.0
2008-10-07 16:01:00,65.17,65.171,65.146,65.157,41000000.0
2008-10-07 16:02:00,65.115,65.115,64.922,64.922,22800000.0
2008-10-07 16:03:00,64.885,64.885,64.842,64.842,64800000.0
2008-10-07 16:04:00,64.874,64.943,64.874,64.943,44200000.0
2008-10-07 16:05:00,64.949,65.037,64.949,65.037,47400000.0
2008-10-07 16:06:00,65.024,65.024,64.988,64.988,34600000.0
2008-10-07 16:07:00,65.012,65.035,65.009,65.025,31400000.0
2008-10-07 16:08:00,65.047,65.067,65.042,65.067,45200000.0
2008-10-07 16:09:00,65.105,65.213,65.105,65.213,44200000.0
2008-10-07 16:10:00,65.254,65.314,65.254,65.298,41600000.0
2008-10-07 16:11:00,65.277,65.278,65.262,65.277,14400000.0
2008-10-07 16:12:00,65.263,65.263,65.232,65.232,55400000.0
2008-10-07 16:13:00,65.188,65.188,65.163,65.186,11200000.0
2008-10-07 16:14:00,65.189,65.223,65.189,65.203,49600000.0
2008-10-07 16:15:00,65.185,65.203,65.159,65.203,59200000.0
2008-10-07 16:16:00,65.184,65.215,65.166,65.215,17600000.0
2008-10-07 16:17:00,65.247,65.329,65.239,65.329,38400000.0
2008-10-07 16:18:00,65.318,65.333,65.317,65.317,38400000.0
2008-10-07 16:19:00,65.327,65.338,65.322,65.331,22400000.0
2008-10-07 16:20:00,65.341,65.358,65.337,65.358,11200000.0
2008-10-07 16:21:00,65.363,65.369,65.35,65.35,27200000.0
2008-10-07 16:22:00,65.343,65.359,65.343,65.359,41000000.0
2008-10-07 16:23:00,65.408,65.453,65.408,65.453,43200000.0
2008-10-07 16:24:00,65.452,65.457,65.441,65.449,17600000.0
2008-10-07 16:25:00,65.483,65.579,65.483,65.579,33600000.0
2008-10-07 16:26:00,65.676,65.678,65.627,65.627,17600000.0
2008-10-07 16:27:00,65.608,65.619,65.589,65.589,35200000.0
2008-10-07 16:28:00,65.574,65.596,65.574,65.596,27200000.0
2008-10-07 16:29:00,65.634,65.683,65.634,65.683,11200000.0
2008-10-07 16:30:00,65.662,65.662,65.564,65.564,43200000.0
2008-10-07 16:31:00,65.557,65.571,65.54,65.571,41600000.0
2008-10-07 16:32:00,65.572,65.572,65.442,65.442,12800000.0
2008-10-07 16:33:00,65.438,65.438,65.405,65.429,27200000.0
2008-10-07 16:34:00,65.43,65.435,65.405,65.405,35200000.0
2008-10-07 16:35:00,65.364,65.364,65.206,65.206,52800000.0
2008-10-07 16:36:00,65.172,65.205,65.172,65.205,51200000.0
2008-10-07 16:37:00,65.233,65.233,65.208,65.213,41600000.0
2008-10-07 16:38:00,65.226,65.245,65.226,65.236,40400000.0
2008-10-07 16:39:00,65.235,65.259,65.235,65.259,35200000.0
2008-10-07 16:40:00,65.245,65.251,65.223,65.223,56000000.0
2008-10-07 16:41:00,65.184,65.184,65.083,65.083,73600000.0
2008-10-07 16:42:00,65.038,65.038,64.926,64.963,54400000.0
2008-10-07 16:43:00,64.928,64.934,64.86,64.86,17600000.0
2008-10-07 16:44:00,64.945,65.021,64.945,65.021,11200000.0
2008-10-07 16:45:00,65.03,65.035,64.98,65.035,57000000.0
2008-10-07 16:46:00,65.062,65.064,65.059,65.059,12200000.0
2008-10-07 16:47:00,65.071,65.085,65.069,65.085,70400000.0
2008-10-07 16:48:00,65.029,65.029,64.909,64.909,52800000.0
2008-10-07 16:49:00,64.897,64.937,64.896,64.937,36800000.0
2008-10-07 16:50:00,64.924,64.924,64.806,64.815,75200000.0
2008-10-07 16:51:00,64.796,64.871,64.796,64.871,32400000.0
2008-10-07 16:52:00,64.887,64.9,64.876,64.876,46400000.0
2008-10-07 16:53:00,64.867,64.87,64.849,64.854,30400000.0
2008-10-07 16:54:00,64.859,64.917,64.859,64.917,11200000.0
2008-10-07 16:55:00,64.949,64.949,64.937,64.937,27200000.0
2008-10-07 16:56:00,64.904,64.911,64.85,64.85,36800000.0
2008-10-07 16:57:00,64.843,64.972,64.843,64.972,19200000.0
2008-10-07 16:58:00,64.983,64.983,64.938,64.938,12800000.0
2008-10-07 16:59:00,64.919,64.919,64.8,64.8,51600000.0
2008-10-07 17:00:00,64.82,64.975,64.82,64.975,49600000.0
2008-10-07 17:01:00,64.999,65.002,64.961,64.993,40000000.0
2008-10-07 17:02:00,65.017,65.025,65.006,65.025,34000000.0
2008-10-07 17:03:00,65.031,65.031,64.968,64.968,44800000.0
2008-10-07 17:04:00,64.94,64.94,64.89,64.899,41600000.0
2008-10-07 17:05:00,64.928,64.935,64.911,64.911,54400000.0
2008-10-07 17:06:00,64.864,64.864,64.842,64.853,59200000.0
2008-10-07 17:07:00,64.789,64.8,64.741,64.741,35200000.0
2008-10-07 17:08:00,64.73,64.755,64.72,64.74,68800000.0
2008-10-07 17:09:00,64.761,64.806,64.761,64.805,59200000.0
2008-10-07 17:10:00,64.78,64.78,64.752,64.778,25600000.0
2008-10-07 17:11:00,64.774,64.774,64.723,64.723,38400000.0
2008-10-07 17:12:00,64.67,64.67,64.55,64.55,25600000.0
2008-10-07 17:13:00,64.5,64.506,64.409,64.506,28800000.0
2008-10-07 17:14:00,64.562,64.641,64.545,64.641,22400000.0
2008-10-07 17:15:00,64.694,64.694,64.61,64.61,19200000.0
2008-10-07 17:16:00,64.598,64.616,64.598,64.61,9600000.0
2008-10-07 17:17:00,64.604,64.667,64.604,64.667,38400000.0
2008-10-07 17:18:00,64.682,64.688,64.672,64.672,57600000.0
2008-10-07 17:19:00,64.642,64.662,64.625,64.662,24000000.0
2008-10-07 17:20:00,64.652,64.658,64.595,64.595,16000000.0
2008-10-07 17:21:00,64.608,64.608,64.572,64.584,28800000.0
2008-10-07 17:22:00,64.558,64.585,64.552,64.585,19200000.0
2008-10-07 17:23:00,64.599,64.646,64.594,64.646,11200000.0
2008-10-07 17:24:00,64.75,64.798,64.75,64.798,12800000.0
2008-10-07 17:25:00,64.801,64.859,64.77,64.859,17600000.0
2008-10-07 17:26:00,64.885,64.9,64.885,64.888,35200000.0
2008-10-07 17:27:00,64.904,64.985,64.904,64.985,46400000.0
2008-10-07 17:28:00,64.973,64.993,64.973,64.993,32000000.0
2008-10-07 17:29:00,64.99,64.99,64.912,64.912,27200000.0
2008-10-07 17:30:00,64.881,64.901,64.881,64.894,17600000.0
2008-10-07 17:31:00,64.906,64.926,64.882,64.908,88400000.0
2008-10-07 17:32:00,64.855,64.855,64.817,64.841,52800000.0
2008-10-07 17:33:00,64.837,64.855,64.82,64.855,36800000.0
2008-10-07 17:34:00,64.855,64.857,64.834,64.834,64000000.0
2008-10-07 17:35:00,64.83,64.834,64.827,64.833,43200000.0
2008-10-07 17:36:00,64.858,64.904,64.858,64.893,33600000.0
2008-10-07 17:37:00,64.961,64.972,64.937,64.937,16000000.0
2008-10-07 17:38:00,64.916,64.916,64.88,64.88,35200000.0
2008-10-07 17:39:00,64.867,64.867,64.85,64.865,16000000.0
2008-10-07 17:40:00,64.884,64.889,64.864,64.864,75200000.0
2008-10-07 17:41:00,64.838,64.838,64.729,64.729,12800000.0
2008-10-07 17:42:00,64.737,64.773,64.737,64.773,13200000.0
2008-10-07 17:43:00,64.8,64.872,64.8,64.872,17600000.0
2008-10-07 17:44:00,64.864,64.867,64.829,64.867,30200000.0
2008-10-07 17:45:00,64.889,64.901,64.876,64.894,30400000.0
2008-10-07 17:46:00,64.894,64.894,64.85,64.854,41000000.0
2008-10-07 17:47:00,64.866,64.866,64.854,64.863,57600000.0
2008-10-07 17:48:00,64.883,64.921,64.883,64.921,57600000.0
2008-10-07 17:49:00,64.944,64.944,64.923,64.926,46400000.0
2008-10-07 17:50:00,64.92,64.926,64.906,64.926,12800000.0
2008-10-07 17:51:00,64.916,64.92,64.906,64.918,49600000.0
2008-10-07 17:52:00,64.894,64.906,64.867,64.899,43200000.0
2008-10-07 17:53:00,64.898,64.915,64.893,64.915,33600000.0
2008-10-07 17:54:00,64.922,64.928,64.917,64.928,37800000.0
2008-10-07 17:55:00,64.936,64.951,64.922,64.941,40400000.0
2008-10-07 17:56:00,64.95,64.95,64.94,64.942,44200000.0
2008-10-07 17:57:00,64.903,64.909,64.899,64.908,36200000.0
2008-10-07 17:58:00,64.905,64.905,64.888,64.9,17600000.0
2008-10-07 17:59:00,64.923,64.981,64.918,64.981,61800000.0
2008-10-07 18:00:00,64.992,64.992,64.904,64.904,51200000.0
2008-10-07 18:01:00,64.875,64.875,64.834,64.839,31400000.0
2008-10-07 18:02:00,64.835,64.839,64.832,64.839,23400000.0
2008-10-07 18:03:00,64.842,64.855,64.841,64.855,36800000.0
2008-10-07 18:04:00,64.838,64.838,64.815,64.815,33600000.0
2008-10-07 18:05:00,64.822,64.854,64.821,64.854,12800000.0
2008-10-07 18:06:00,64.85,64.854,64.843,64.852,30400000.0
2008-10-07 18:07:00,64.839,64.839,64.799,64.799,10600000.0
2008-10-07 18:08:00,64.776,64.776,64.696,64.706,84800000.0
2008-10-07 18:09:00,64.687,64.687,64.656,64.656,34000000.0
2008-10-07 18:10:00,64.647,64.65,64.632,64.645,16000000.0
2008-10-07 18:11:00,64.647,64.676,64.644,64.676,12800000.0
2008-10-07 18:12:00,64.677,64.677,64.668,64.67,12800000.0
2008-10-07 18:13:00,64.661,64.664,64.66,64.664,27200000.0
2008-10-07 18:14:00,64.676,64.683,64.67,64.67,19200000.0
2008-10-07 18:15:00,64.681,64.685,64.676,64.679,30400000.0
2008-10-07 18:16:00,64.667,64.673,64.661,64.673,55400000.0
2008-10-07 18:17:00,64.681,64.711,64.681,64.711,42600000.0
2008-10-07 18:18:00,64.722,64.732,64.719,64.731,30400000.0
2008-10-07 18:19:00,64.744,64.754,64.744,64.751,46800000.0
2008-10-07 18:20:00,64.769,64.783,64.769,64.774,43200000.0
2008-10-07 18:21:00,64.758,64.758,64.723,64.723,12800000.0
2008-10-07 18:22:00,64.714,64.726,64.712,64.715,33600000.0
2008-10-07 18:23:00,64.72,64.72,64.701,64.703,46400000.0
2008-10-07 18:24:00,64.69,64.692,64.679,64.68,51600000.0
2008-10-07 18:25:00,64.667,64.667,64.651,64.655,33600000.0
2008-10-07 18:26:00,64.657,64.657,64.637,64.637,30400000.0
2008-10-07 18:27:00,64.628,64.628,64.6,64.6,33600000.0
2008-10-07 18:28:00,64.591,64.592,64.553,64.553,12800000.0
2008-10-07 18:29:00,64.546,64.56,64.546,64.551,25600000.0
2008-10-07 18:30:00,64.558,64.565,64.539,64.539,36800000.0
2008-10-07 18:31:00,64.491,64.508,64.491,64.491,11200000.0
2008-10-07 18:32:00,64.47,64.47,64.45,64.45,70400000.0
2008-10-07 18:33:00,64.458,64.464,64.447,64.447,32400000.0
2008-10-07 18:34:00,64.449,64.449,64.387,64.387,19200000.0
2008-10-07 18:35:00,64.353,64.353,64.227,64.234,44000000.0
2008-10-07 18:36:00,64.263,64.272,64.238,64.238,68800000.0
2008-10-07 18:37:00,64.214,64.25,64.2,64.25,36800000.0
2008-10-07 18:38:00,64.185,64.185,64.012,64.012,49000000.0
2008-10-07 18:39:00,63.947,64.058,63.945,64.058,77600000.0
2008-10-07 18:40:00,64.073,64.151,64.073,64.151,65600000.0
2008-10-07 18:41:00,64.179,64.332,64.179,64.323,72000000.0
2008-10-07 18:42:00,64.328,64.339,64.253,64.253,78200000.0
2008-10-07 18:43:00,64.24,64.24,64.214,64.216,49600000.0
2008-10-07 18:44:00,64.205,64.209,64.177,64.177,30400000.0
2008-10-07 18:45:00,64.132,64.132,64.088,64.088,12800000.0
2008-10-07 18:46:00,64.077,64.077,64.025,64.025,12800000.0
2008-10-07 18:47:00,64.027,64.053,64.027,64.045,14400000.0
2008-10-07 18:48:00,64.095,64.143,64.095,64.138,28800000.0
2008-10-07 18:49:00,64.116,64.116,64.099,64.109,24000000.0
2008-10-07 18:50:00,64.098,64.109,64.098,64.109,47200000.0
2008-10-07 18:51:00,64.106,64.106,64.087,64.098,12800000.0
2008-10-07 18:52:00,64.099,64.162,64.099,64.162,19200000.0
2008-10-07 18:53:00,64.195,64.206,64.186,64.186,30400000.0
2008-10-07 18:54:00,64.173,64.188,64.17,64.188,19200000.0
2008-10-07 18:55:00,64.231,64.248,64.229,64.239,22400000.0
2008-10-07 18:56:00,64.236,64.242,64.232,64.241,16000000.0
2008-10-07 18:57:00,64.239,64.239,64.218,64.226,19600000.0
2008-10-07 18:58:00,64.239,64.276,64.239,64.276,32000000.0
2008-10-07 18:59:00,64.249,64.249,64.216,64.216,32000000.0
2008-10-07 19:00:00,64.196,64.247,64.196,64.247,14400000.0
2008-10-07 19:01:00,64.252,64.369,64.252,64.349,19200000.0
2008-10-07 19:02:00,64.358,64.384,64.358,64.384,43200000.0
2008-10-07 19:03:00,64.392,64.392,64.36,64.369,14400000.0
2008-10-07 19:04:00,64.365,64.371,64.362,64.365,17600000.0
2008-10-07 19:05:00,64.366,64.374,64.366,64.369,22400000.0
2008-10-07 19:06:00,64.355,64.39,64.355,64.387,55400000.0
2008-10-07 19:07:00,64.399,64.425,64.399,64.402,35200000.0
2008-10-07 19:08:00,64.434,64.496,64.434,64.496,22400000.0
2008-10-07 19:09:00,64.513,64.576,64.513,64.574,12800000.0
2008-10-07 19:10:00,64.68,64.749,64.68,64.749,8000000.0
2008-10-07 19:11:00,64.782,64.831,64.774,64.831,30400000.0
2008-10-07 19:12:00,64.84,64.84,64.804,64.804,24000000.0
2008-10-07 19:13:00,64.781,64.781,64.758,64.758,12800000.0
2008-10-07 19:14:00,64.755,64.768,64.755,64.761,12800000.0
2008-10-07 19:15:00,64.733,64.733,64.597,64.597,16000000.0
2008-10-07 19:16:00,64.596,64.625,64.595,64.595,12800000.0
2008-10-07 19:17:00,64.606,64.612,64.602,64.602,14400000.0
2008-10-07 19:18:00,64.614,64.656,64.614,64.637,32000000.0
2008-10-07 19:19:00,64.654,64.666,64.654,64.659,11200000.0
2008-10-07 19:20:00,64.673,64.697,64.664,64.664,14400000.0
2008-10-07 19:21:00,64.676,64.676,64.602,64.602,17600000.0
2008-10-07 19:22:00,64.573,64.573,64.504,64.504,14400000.0
2008-10-07 19:23:00,64.482,64.51,64.48,64.51,16000000.0
2008-10-07 19:24:00,64.519,64.559,64.519,64.542,48000000.0
2008-10-07 19:25:00,64.516,64.519,64.5,64.519,10600000.0
2008-10-07 19:26:00,64.494,64.494,64.47,64.472,41600000.0
2008-10-07 19:27:00,64.432,64.432,64.402,64.402,14400000.0
2008-10-07 19:28:00,64.381,64.381,64.347,64.347,12800000.0
2008-10-07 19:29:00,64.32,64.32,64.207,64.236,12800000.0
2008-10-07 19:30:00,64.251,64.283,64.251,64.283,11200000.0
2008-10-07 19:31:00,64.253,64.253,64.185,64.185,13200000.0
2008-10-07 19:32:00,64.14,64.148,64.128,64.145,11200000.0
2008-10-07 19:33:00,64.193,64.193,64.18,64.185,11200000.0
2008-10-07 19:34:00,64.206,64.225,64.206,64.21,12800000.0
2008-10-07 19:35:00,64.198,64.215,64.198,64.211,17600000.0
2008-10-07 19:36:00,64.215,64.248,64.215,64.248,16000000.0
2008-10-07 19:37:00,64.239,64.249,64.239,64.244,11200000.0
2008-10-07 19:38:00,64.249,64.249,64.241,64.246,11200000.0
2008-10-07 19:39:00,64.255,64.263,64.255,64.255,12800000.0
2008-10-07 19:40:00,64.254,64.314,64.254,64.314,11200000.0
2008-10-07 19:41:00,64.283,64.291,64.283,64.288,11200000.0
2008-10-07 19:42:00,64.282,64.304,64.282,64.304,11200000.0
2008-10-07 19:43:00,64.301,64.304,64.291,64.291,18600000.0
2008-10-07 19:44:00,64.264,64.264,64.154,64.154,11200000.0
2008-10-07 19:45:00,64.141,64.145,64.135,64.144,16000000.0
2008-10-07 19:46:00,64.106,64.106,64.071,64.071,14800000.0
2008-10-07 19:47:00,64.033,64.033,63.93,63.93,17600000.0
2008-10-07 19:48:00,63.925,63.925,63.904,63.917,12800000.0
2008-10-07 19:49:00,63.873,63.873,63.82,63.82,30400000.0
2008-10-07 19:50:00,63.827,63.854,63.827,63.854,12800000.0
2008-10-07 19:51:00,63.881,63.992,63.881,63.992,12800000.0
2008-10-07 19:52:00,63.981,64.0,63.98,63.983,16000000.0
2008-10-07 19:53:00,63.986,64.031,63.986,64.007,12800000.0
2008-10-07 19:54:00,63.985,63.99,63.977,63.99,12800000.0
2008-10-07 19:55:00,64.001,64.001,63.984,63.987,10600000.0
2008-10-07 19:56:00,63.986,64.008,63.986,63.991,16000000.0
2008-10-07 19:57:00,63.987,63.987,63.971,63.971,9600000.0
2008-10-07 19:58:00,63.975,63.987,63.975,63.987,11200000.0
2008-10-07 19:59:00,63.991,64.0,63.991,63.998,12200000.0
2008-10-07 20:00:00,63.999,64.007,63.996,64.001,17600000.0
2008-10-07 20:01:00,63.998,64.019,63.997,64.019,11200000.0
2008-10-07 20:02:00,64.035,64.061,64.035,64.051,17600000.0
2008-10-07 20:03:00,64.04,64.04,64.026,64.026,16000000.0
2008-10-07 20:04:00,63.993,63.993,63.976,63.976,30800000.0
2008-10-07 20:05:00,63.978,63.978,63.97,63.97,12800000.0
2008-10-07 20:06:00,63.968,63.999,63.968,63.999,10600000.0
2008-10-07 20:07:00,64.03,64.076,64.03,64.076,14400000.0
2008-10-07 20:08:00,64.071,64.115,64.071,64.104,38400000.0
2008-10-07 20:09:00,64.096,64.127,64.092,64.127,11600000.0
2008-10-07 20:10:00,64.156,64.174,64.155,64.174,16000000.0
2008-10-07 20:11:00,64.193,64.193,64.135,64.135,11200000.0
2008-10-07 20:12:00,64.104,64.104,64.036,64.036,11200000.0
2008-10-07 20:13:00,64.036,64.036,63.963,63.963,27600000.0
2008-10-07 20:14:00,64.013,64.128,63.958,64.128,13800000.0
2008-10-07 20:15:00,64.14,64.147,64.14,64.147,8000000.0
2008-10-07 20:16:00,64.14,64.14,64.098,64.137,28200000.0
2008-10-07 20:17:00,64.133,64.143,64.123,64.14,33600000.0
2008-10-07 20:18:00,64.181,64.332,64.181,64.332,32000000.0
2008-10-07 20:19:00,64.324,64.386,64.324,64.361,11600000.0
2008-10-07 20:20:00,64.345,64.455,64.345,64.455,19200000.0
2008-10-07 20:21:00,64.457,64.507,64.457,64.474,15400000.0
2008-10-07 20:22:00,64.479,64.479,64.449,64.454,14400000.0
2008-10-07 20:23:00,64.449,64.472,64.443,64.443,12200000.0
2008-10-07 20:24:00,64.422,64.422,64.417,64.417,8000000.0
2008-10-07 20:25:00,64.375,64.388,64.375,64.386,11200000.0
2008-10-07 20:26:00,64.36,64.36,64.33,64.33,16000000.0
2008-10-07 20:27:00,64.345,64.352,64.341,64.341,12800000.0
2008-10-07 20:28:00,64.357,64.36,64.34,64.36,11200000.0
2008-10-07 20:29:00,64.4,64.445,64.339,64.445,16000000.0
2008-10-07 20:30:00,64.472,64.544,64.472,64.544,27000000.0
2008-10-07 20:31:00,64.569,64.569,64.559,64.559,12800000.0
2008-10-07 20:32:00,64.547,64.547,64.536,64.539,12800000.0
2008-10-07 20:33:00,64.538,64.544,64.526,64.544,12800000.0
2008-10-07 20:34:00,64.528,64.528,64.492,64.492,11200000.0
2008-10-07 20:35:00,64.509,64.548,64.509,64.542,11200000.0
2008-10-07 20:36:00,64.531,64.533,64.518,64.533,16000000.0
2008-10-07 20:37:00,64.542,64.562,64.542,64.56,12800000.0
2008-10-07 20:38:00,64.564,64.567,64.544,64.544,12800000.0
2008-10-07 20:39:00,64.556,64.557,64.534,64.538,14400000.0
2008-10-07 20:40:00,64.535,64.553,64.535,64.545,11200000.0
2008-10-07 20:41:00,64.524,64.524,64.507,64.507,11200000.0
2008-10-07 20:42:00,64.484,64.484,64.477,64.479,11200000.0
2008-10-07 20:43:00,64.462,64.462,64.431,64.431,14400000.0
2008-10-07 20:44:00,64.431,64.447,64.431,64.435,11200000.0
2008-10-07 20:45:00,64.445,64.468,64.433,64.44,13200000.0
2008-10-07 20:46:00,64.438,64.438,64.412,64.412,14400000.0
2008-10-07 20:47:00,64.397,64.398,64.378,64.378,11200000.0
2008-10-07 20:48:00,64.407,64.471,64.405,64.471,17600000.0
2008-10-07 20:49:00,64.469,64.501,64.469,64.482,19200000.0
2008-10-07 20:50:00,64.461,64.461,64.403,64.405,16000000.0
2008-10-07 20:51:00,64.377,64.382,64.363,64.375,28800000.0
2008-10-07 20:52:00,64.362,64.383,64.354,64.354,12800000.0
2008-10-07 20:53:00,64.366,64.377,64.365,64.377,16000000.0
2008-10-07 20:54:00,64.351,64.363,64.349,64.35,12200000.0
2008-10-07 20:55:00,64.362,64.362,64.341,64.348,12800000.0
2008-10-07 20:56:00,64.311,64.311,64.254,64.256,12800000.0
2008-10-07 20:57:00,64.236,64.25,64.232,64.25,12800000.0
2008-10-07 20:58:00,64.243,64.257,64.239,64.246,16000000.0
2008-10-07 20:59:00,64.24,64.244,64.236,64.237,11200000.0
2008-10-07 21:00:00,64.233,64.233,64.199,64.199,17600000.0
2008-10-07 21:01:00,64.171,64.171,64.075,64.094,11200000.0
2008-10-07 21:02:00,64.07,64.07,64.054,64.063,16000000.0
2008-10-07 21:03:00,64.057,64.069,64.057,64.064,8000000.0
2008-10-07 21:04:00,64.041,64.046,64.033,64.033,9600000.0
2008-10-07 21:05:00,63.998,63.998,63.986,63.987,13800000.0
2008-10-07 21:06:00,63.973,63.986,63.973,63.986,13200000.0
2008-10-07 21:07:00,63.979,63.979,63.902,63.906,13800000.0
2008-10-07 21:08:00,63.902,63.915,63.899,63.903,16000000.0
2008-10-07 21:09:00,63.901,63.915,63.901,63.909,11200000.0
2008-10-07 21:10:00,63.897,63.909,63.897,63.907,12800000.0
2008-10-07 21:11:00,63.93,63.998,63.924,63.998,12800000.0
2008-10-07 21:12:00,64.029,64.049,64.029,64.049,12800000.0
2008-10-07 21:13:00,64.028,64.028,64.019,64.022,8000000.0
2008-10-07 21:14:00,64.021,64.021,64.006,64.009,12800000.0
2008-10-07 21:15:00,64.006,64.023,63.998,64.023,11200000.0
2008-10-07 21:16:00,64.029,64.029,63.977,63.977,19200000.0
2008-10-07 21:17:00,63.953,63.957,63.916,63.916,14400000.0
2008-10-07 21:18:00,63.844,63.9,63.844,63.9,11600000.0
2008-10-07 21:19:00,63.896,63.92,63.896,63.91,17600000.0
2008-10-07 21:20:00,63.873,63.894,63.873,63.883,13800000.0
2008-10-07 21:21:00,63.877,63.877,63.869,63.869,8000000.0
2008-10-07 21:22:00,63.882,63.889,63.872,63.872,12800000.0
2008-10-07 21:23:00,63.856,63.867,63.851,63.851,12800000.0
2008-10-07 21:24:00,63.848,63.86,63.841,63.841,10600000.0
2008-10-07 21:25:00,63.819,63.819,63.798,63.798,17600000.0
2008-10-07 21:26:00,63.791,63.791,63.758,63.761,23400000.0
2008-10-07 21:27:00,63.767,63.804,63.767,63.804,22400000.0
2008-10-07 21:28:00,63.798,63.798,63.752,63.767,11200000.0
2008-10-07 21:29:00,63.738,63.748,63.738,63.742,27200000.0
2008-10-07 21:30:00,63.741,63.745,63.721,63.724,12800000.0
2008-10-07 21:31:00,63.724,63.751,63.724,63.738,16000000.0
2008-10-07 21:32:00,63.739,63.739,63.722,63.725,7400000.0
2008-10-07 21:33:00,63.72,63.72,63.703,63.703,11200000.0
2008-10-07 21:34:00,63.707,63.707,63.69,63.691,17600000.0
2008-10-07 21:35:00,63.677,63.677,63.58,63.58,14400000.0
2008-10-07 21:36:00,63.598,63.601,63.581,63.593,10600000.0
2008-10-07 21:37:00,63.583,63.583,63.488,63.488,16000000.0
2008-10-07 21:38:00,63.477,63.477,63.403,63.403,14400000.0
2008-10-07 21:39:00,63.405,63.407,63.396,63.401,12200000.0
2008-10-07 21:40:00,63.394,63.399,63.39,63.392,9600000.0
2008-10-07 21:41:00,63.4,63.425,63.328,63.411,11200000.0
2008-10-07 21:42:00,63.414,63.451,63.387,63.451,14400000.0
2008-10-07 21:43:00,63.479,63.48,63.457,63.457,8000000.0
2008-10-07 21:44:00,63.411,63.411,63.346,63.346,18000000.0
2008-10-07 21:45:00,63.329,63.329,63.284,63.284,17600000.0
2008-10-07 21:46:00,63.233,63.286,63.223,63.286,14400000.0
2008-10-07 21:47:00,63.267,63.267,63.222,63.229,11200000.0
2008-10-07 21:48:00,63.246,63.246,63.169,63.169,35200000.0
2008-10-07 21:49:00,63.071,63.071,63.021,63.021,8000000.0
2008-10-07 21:50:00,62.979,62.979,62.938,62.948,12800000.0
2008-10-07 21:51:00,62.977,63.039,62.977,63.009,17600000.0
2008-10-07 21:52:00,63.024,63.024,62.956,62.956,11200000.0
2008-10-07 21:53:00,62.96,62.973,62.96,62.97,10600000.0
2008-10-07 21:54:00,62.985,62.985,62.967,62.971,11200000.0
2008-10-07 21:55:00,62.963,62.979,62.963,62.977,13200000.0
2008-10-07 21:56:00,62.994,63.023,62.994,63.018,12800000.0
2008-10-07 21:57:00,63.026,63.115,63.026,63.115,17600000.0
2008-10-07 21:58:00,63.136,63.176,63.136,63.176,8000000.0
2008-10-07 21:59:00,63.151,63.151,63.131,63.136,12800000.0
2008-10-07 22:00:00,63.093,63.124,63.093,63.124,17600000.0
2008-10-07 22:01:00,63.125,63.14,63.109,63.109,11200000.0
2008-10-07 22:02:00,63.101,63.116,63.101,63.116,10600000.0
2008-10-07 22:03:00,63.099,63.101,63.088,63.101,17600000.0
2008-10-07 22:04:00,63.102,63.106,63.101,63.102,16000000.0
2008-10-07 22:05:00,63.116,63.143,63.116,63.123,11200000.0
2008-10-07 22:06:00,63.111,63.128,63.108,63.127,12800000.0
2008-10-07 22:07:00,63.128,63.137,63.128,63.137,15400000.0
2008-10-07 22:08:00,63.139,63.15,63.128,63.15,16000000.0
2008-10-07 22:09:00,63.159,63.192,63.159,63.192,12800000.0
2008-10-07 22:10:00,63.189,63.189,63.182,63.188,9600000.0
2008-10-07 22:11:00,63.186,63.199,63.186,63.199,11200000.0
2008-10-07 22:12:00,63.239,63.275,63.239,63.275,12800000.0
2008-10-07 22:13:00,63.273,63.32,63.273,63.32,13200000.0
2008-10-07 22:14:00,63.323,63.323,63.309,63.311,12800000.0
2008-10-07 22:15:00,63.307,63.307,63.282,63.282,14400000.0
2008-10-07 22:16:00,63.28,63.295,63.28,63.291,17600000.0
2008-10-07 22:17:00,63.282,63.3,63.282,63.284,19200000.0
2008-10-07 22:18:00,63.28,63.291,63.28,63.285,11200000.0
2008-10-07 22:19:00,63.262,63.262,63.227,63.227,12800000.0
2008-10-07 22:20:00,63.228,63.25,63.228,63.25,12200000.0
2008-10-07 22:21:00,63.237,63.24,63.221,63.23,17600000.0
2008-10-07 22:22:00,63.206,63.206,63.189,63.197,12800000.0
2008-10-07 22:23:00,63.197,63.218,63.197,63.208,12800000.0
2008-10-07 22:24:00,63.216,63.232,63.216,63.232,11200000.0
2008-10-07 22:25:00,63.238,63.242,63.232,63.242,16000000.0
2008-10-07 22:26:00,63.24,63.25,63.231,63.231,11200000.0
2008-10-07 22:27:00,63.213,63.213,63.18,63.18,12800000.0
2008-10-07 22:28:00,63.182,63.19,63.177,63.183,11200000.0
2008-10-07 22:29:00,63.208,63.208,63.188,63.198,16000000.0
2008-10-07 22:30:00,63.196,63.201,63.172,63.172,17600000.0
2008-10-07 22:31:00,63.187,63.187,63.178,63.18,11200000.0
2008-10-07 22:32:00,63.201,63.222,63.197,63.222,12800000.0
2008-10-07 22:33:00,63.228,63.231,63.209,63.209,11200000.0
2008-10-07 22:34:00,63.216,63.224,63.211,63.224,12800000.0
2008-10-07 22:35:00,63.213,63.221,63.213,63.216,12800000.0
2008-10-07 22:36:00,63.21,63.21,63.187,63.187,42600000.0
2008-10-07 22:37:00,63.165,63.165,63.153,63.162,25000000.0
2008-10-07 22:38:00,63.174,63.195,63.174,63.195,17600000.0
2008-10-07 22:39:00,63.207,63.214,63.205,63.211,12800000.0
2008-10-07 22:40:00,63.21,63.215,63.203,63.213,17600000.0
2008-10-07 22:41:00,63.211,63.211,63.195,63.206,11200000.0
2008-10-07 22:42:00,63.218,63.227,63.214,63.227,8000000.0
2008-10-07 22:43:00,63.214,63.225,63.21,63.225,16000000.0
2008-10-07 22:44:00,63.229,63.247,63.229,63.243,12200000.0
2008-10-07 22:45:00,63.259,63.264,63.252,63.26,16000000.0
2008-10-07 22:46:00,63.285,63.293,63.281,63.284,11200000.0
2008-10-07 22:47:00,63.28,63.288,63.28,63.284,17600000.0
2008-10-07 22:48:00,63.301,63.31,63.299,63.31,11200000.0
2008-10-07 22:49:00,63.32,63.32,63.314,63.32,12800000.0
2008-10-07 22:50:00,63.32,63.333,63.32,63.333,11600000.0
2008-10-07 22:51:00,63.325,63.33,63.324,63.324,11200000.0
2008-10-07 22:52:00,63.32,63.34,63.32,63.34,10600000.0
2008-10-07 22:53:00,63.348,63.36,63.341,63.359,18000000.0
2008-10-07 22:54:00,63.34,63.348,63.336,63.341,12800000.0
2008-10-07 22:55:00,63.333,63.336,63.32,63.336,12800000.0
2008-10-07 22:56:00,63.338,63.338,63.312,63.321,18000000.0
2008-10-07 22:57:00,63.323,63.324,63.302,63.302,17600000.0
2008-10-07 22:58:00,63.292,63.292,63.283,63.289,14400000.0
2008-10-07 22:59:00,63.289,63.291,63.276,63.276,8000000.0
2008-10-07 23:00:00,63.272,63.272,63.256,63.266,17600000.0
2008-10-07 23:01:00,63.262,63.262,63.247,63.247,14400000.0
2008-10-07 23:02:00,63.261,63.293,63.261,63.281,17600000.0
2008-10-07 23:03:00,63.284,63.284,63.248,63.254,16000000.0
2008-10-07 23:04:00,63.247,63.281,63.247,63.281,11200000.0
2008-10-07 23:05:00,63.278,63.292,63.278,63.292,34000000.0
2008-10-07 23:06:00,63.295,63.295,63.269,63.269,12800000.0
2008-10-07 23:07:00,63.269,63.277,63.242,63.242,12800000.0
2008-10-07 23:08:00,63.222,63.236,63.219,63.236,16400000.0
2008-10-07 23:09:00,63.235,63.249,63.235,63.237,17600000.0
2008-10-07 23:10:00,63.232,63.236,63.213,63.213,12800000.0
2008-10-07 23:11:00,63.207,63.207,63.199,63.199,11200000.0
2008-10-07 23:12:00,63.207,63.23,63.207,63.225,16000000.0
2008-10-07 23:13:00,63.176,63.178,63.168,63.168,12800000.0
2008-10-07 23:14:00,63.16,63.173,63.16,63.163,11200000.0
2008-10-07 23:15:00,63.169,63.196,63.169,63.196,11200000.0
2008-10-07 23:16:00,63.205,63.22,63.199,63.22,17000000.0
2008-10-07 23:17:00,63.233,63.254,63.233,63.254,11200000.0
2008-10-07 23:18:00,63.247,63.247,63.239,63.245,11200000.0
2008-10-07 23:19:00,63.252,63.26,63.25,63.26,12200000.0
2008-10-07 23:20:00,63.253,63.253,63.233,63.243,14400000.0
2008-10-07 23:21:00,63.223,63.242,63.223,63.239,16800000.0
2008-10-07 23:22:00,63.245,63.254,63.236,63.236,11200000.0
2008-10-07 23:23:00,63.233,63.239,63.233,63.239,10600000.0
2008-10-07 23:24:00,63.237,63.237,63.225,63.229,11200000.0
2008-10-07 23:25:00,63.239,63.26,63.239,63.244,14400000.0
2008-10-07 23:26:00,63.256,63.276,63.256,63.276,6400000.0
2008-10-07 23:27:00,63.292,63.297,63.287,63.297,17600000.0
2008-10-07 23:28:00,63.289,63.323,63.273,63.323,16000000.0
2008-10-07 23:29:00,63.353,63.377,63.348,63.372,11200000.0
2008-10-07 23:30:00,63.365,63.399,63.365,63.396,16000000.0
2008-10-07 23:31:00,63.406,63.407,63.386,63.386,12200000.0
2008-10-07 23:32:00,63.401,63.401,63.356,63.356,17600000.0
2008-10-07 23:33:00,63.363,63.363,63.351,63.351,12800000.0
2008-10-07 23:34:00,63.363,63.363,63.343,63.345,16000000.0
2008-10-07 23:35:00,63.353,63.417,63.353,63.417,16400000.0
2008-10-07 23:36:00,63.42,63.437,63.42,63.437,12800000.0
2008-10-07 23:37:00,63.466,63.482,63.466,63.476,12800000.0
2008-10-07 23:38:00,63.468,63.48,63.464,63.48,11200000.0
2008-10-07 23:39:00,63.509,63.527,63.509,63.527,12800000.0
2008-10-07 23:40:00,63.532,63.594,63.532,63.594,35600000.0
2008-10-07 23:41:00,63.602,63.632,63.602,63.632,12800000.0
2008-10-07 23:42:00,63.649,63.727,63.649,63.727,18000000.0
2008-10-07 23:43:00,63.746,63.764,63.745,63.764,14400000.0
2008-10-07 23:44:00,63.771,63.801,63.771,63.801,16000000.0
2008-10-07 23:45:00,63.815,63.817,63.788,63.788,11200000.0
2008-10-07 23:46:00,63.792,63.844,63.792,63.844,17600000.0
2008-10-07 23:47:00,63.858,63.882,63.858,63.882,12800000.0
2008-10-07 23:48:00,63.911,63.967,63.911,63.967,17600000.0
2008-10-07 23:49:00,64.003,64.029,64.002,64.029,16000000.0
2008-10-07 23:50:00,64.018,64.018,63.96,63.96,11200000.0
2008-10-07 23:51:00,63.952,63.958,63.941,63.946,12800000.0
2008-10-07 23:52:00,63.92,63.92,63.889,63.889,12800000.0
2008-10-07 23:53:00,63.798,63.804,63.794,63.795,14400000.0
2008-10-07 23:54:00,63.743,63.743,63.652,63.669,14800000.0
2008-10-07 23:55:00,63.638,63.638,63.591,63.592,12800000.0
2008-10-07 23:56:00,63.575,63.575,63.486,63.486,11200000.0
2008-10-07 23:57:00,63.583,63.583,63.552,63.566,12800000.0
2008-10-07 23:58:00,63.583,63.59,63.568,63.587,11200000.0
2008-10-07 23:59:00,63.577,63.583,63.572,63.583,14400000.0
2008-10-08 00:00:00,63.509,63.509,63.47,63.495,17400000.0
2008-10-08 00:01:00,63.507,63.512,63.5,63.501,12200000.0
2008-10-08 00:02:00,63.485,63.486,63.456,63.47,11600000.0
2008-10-08 00:03:00,63.483,63.493,63.463,63.484,12800000.0
2008-10-08 00:04:00,63.461,63.489,63.461,63.489,9600000.0
2008-10-08 00:05:00,63.499,63.499,63.454,63.454,11200000.0
2008-10-08 00:06:00,63.459,63.466,63.44,63.44,11200000.0
2008-10-08 00:07:00,63.416,63.422,63.393,63.422,12800000.0
2008-10-08 00:08:00,63.402,63.407,63.394,63.394,12800000.0
2008-10-08 00:09:00,63.392,63.401,63.38,63.401,12800000.0
2008-10-08 00:10:00,63.428,63.441,63.427,63.441,12800000.0
2008-10-08 00:11:00,63.442,63.481,63.442,63.481,15400000.0
2008-10-08 00:12:00,63.476,63.476,63.416,63.441,12800000.0
2008-10-08 00:13:00,63.486,63.63,63.486,63.63,12800000.0
2008-10-08 00:14:00,63.661,63.666,63.644,63.656,14400000.0
2008-10-08 00:15:00,63.652,63.663,63.639,63.639,28200000.0
2008-10-08 00:16:00,63.649,63.666,63.649,63.661,14400000.0
2008-10-08 00:17:00,63.669,63.701,63.669,63.701,17600000.0
2008-10-08 00:18:00,63.728,63.743,63.728,63.74,12800000.0
2008-10-08 00:19:00,63.731,63.731,63.7,63.7,12800000.0
2008-10-08 00:20:00,63.715,63.722,63.691,63.703,17600000.0
2008-10-08 00:21:00,63.704,63.704,63.665,63.665,12800000.0
2008-10-08 00:22:00,63.631,63.631,63.541,63.541,17000000.0
2008-10-08 00:23:00,63.548,63.548,63.541,63.544,11200000.0
2008-10-08 00:24:00,63.549,63.569,63.549,63.565,14400000.0
2008-10-08 00:25:00,63.564,63.576,63.56,63.576,12800000.0
2008-10-08 00:26:00,63.577,63.586,63.576,63.584,12800000.0
2008-10-08 00:27:00,63.585,63.587,63.57,63.57,17600000.0
2008-10-08 00:28:00,63.493,63.493,63.466,63.477,31400000.0
2008-10-08 00:29:00,63.5,63.517,63.5,63.517,12800000.0
2008-10-08 00:30:00,63.529,63.567,63.528,63.567,11200000.0
2008-10-08 00:31:00,63.584,63.593,63.584,63.592,11200000.0
2008-10-08 00:32:00,63.597,63.6,63.589,63.598,12800000.0
2008-10-08 00:33:00,63.581,63.584,63.566,63.566,12800000.0
2008-10-08 00:34:00,63.569,63.569,63.546,63.546,19200000.0
2008-10-08 00:35:00,63.538,63.567,63.538,63.554,28800000.0
2008-10-08 00:36:00,63.548,63.549,63.54,63.544,18000000.0
2008-10-08 00:37:00,63.54,63.54,63.525,63.525,12800000.0
2008-10-08 00:38:00,63.504,63.504,63.47,63.474,11200000.0
2008-10-08 00:39:00,63.459,63.472,63.459,63.459,9600000.0
2008-10-08 00:40:00,63.443,63.443,63.377,63.377,16000000.0
2008-10-08 00:41:00,63.367,63.381,63.365,63.375,13200000.0
2008-10-08 00:42:00,63.388,63.408,63.388,63.408,13200000.0
2008-10-08 00:43:00,63.382,63.422,63.382,63.422,11200000.0
2008-10-08 00:44:00,63.43,63.43,63.397,63.416,17600000.0
2008-10-08 00:45:00,63.411,63.413,63.404,63.406,11200000.0
2008-10-08 00:46:00,63.379,63.379,63.326,63.326,14400000.0
2008-10-08 00:47:00,63.295,63.35,63.295,63.35,12800000.0
2008-10-08 00:48:00,63.364,63.371,63.351,63.351,12800000.0
2008-10-08 00:49:00,63.352,63.352,63.273,63.275,16000000.0
2008-10-08 00:50:00,63.271,63.288,63.271,63.288,14400000.0
2008-10-08 00:51:00,63.255,63.255,63.21,63.218,11200000.0
2008-10-08 00:52:00,63.198,63.198,63.17,63.17,11200000.0
2008-10-08 00:53:00,63.174,63.194,63.153,63.154,17600000.0
2008-10-08 00:54:00,63.155,63.175,63.154,63.175,17600000.0
2008-10-08 00:55:00,63.169,63.178,63.108,63.109,28800000.0
2008-10-08 00:56:00,63.106,63.148,63.106,63.148,12800000.0
2008-10-08 00:57:00,63.184,63.231,63.184,63.231,12800000.0
2008-10-08 00:58:00,63.256,63.291,63.256,63.291,12800000.0
2008-10-08 00:59:00,63.283,63.283,63.205,63.205,11200000.0
2008-10-08 01:00:00,63.191,63.205,63.19,63.199,16000000.0
2008-10-08 01:01:00,63.19,63.199,63.19,63.199,9600000.0
2008-10-08 01:02:00,63.192,63.193,63.188,63.193,11200000.0
2008-10-08 01:03:00,63.187,63.193,63.182,63.193,22400000.0
2008-10-08 01:04:00,63.214,63.231,63.214,63.231,12800000.0
2008-10-08 01:05:00,63.24,63.24,63.207,63.207,12800000.0
2008-10-08 01:06:00,63.195,63.195,63.128,63.185,12800000.0
2008-10-08 01:07:00,63.175,63.175,63.153,63.154,11600000.0
2008-10-08 01:08:00,63.107,63.107,63.022,63.022,16000000.0
2008-10-08 01:09:00,63.025,63.036,63.025,63.029,16000000.0
2008-10-08 01:10:00,63.007,63.024,62.986,63.0,16000000.0
2008-10-08 01:11:00,63.006,63.022,63.006,63.022,11200000.0
2008-10-08 01:12:00,63.023,63.033,63.018,63.018,16000000.0
2008-10-08 01:13:00,63.032,63.032,63.02,63.026,17600000.0
2008-10-08 01:14:00,63.029,63.029,62.999,63.001,16000000.0
2008-10-08 01:15:00,62.997,63.009,62.997,63.008,17600000.0
2008-10-08 01:16:00,63.023,63.041,63.023,63.041,26000000.0
2008-10-08 01:17:00,63.085,63.157,63.085,63.157,12800000.0
2008-10-08 01:18:00,63.148,63.148,63.091,63.113,12800000.0
2008-10-08 01:19:00,63.129,63.137,63.12,63.12,11200000.0
2008-10-08 01:20:00,63.083,63.09,63.069,63.069,11200000.0
2008-10-08 01:21:00,63.051,63.117,63.051,63.117,11200000.0
2008-10-08 01:22:00,63.15,63.179,63.15,63.171,13200000.0
2008-10-08 01:23:00,63.165,63.165,63.129,63.129,11200000.0
2008-10-08 01:24:00,63.114,63.127,63.107,63.127,12800000.0
2008-10-08 01:25:00,63.154,63.161,63.135,63.136,11200000.0
2008-10-08 01:26:00,63.13,63.14,63.13,63.137,11200000.0
2008-10-08 01:27:00,63.146,63.153,63.14,63.153,16000000.0
2008-10-08 01:28:00,63.162,63.163,63.144,63.144,14400000.0
2008-10-08 01:29:00,63.141,63.141,63.131,63.138,16000000.0
2008-10-08 01:30:00,63.165,63.19,63.157,63.157,11200000.0
2008-10-08 01:31:00,63.172,63.178,63.164,63.178,9600000.0
2008-10-08 01:32:00,63.187,63.187,63.176,63.176,12800000.0
2008-10-08 01:33:00,63.169,63.213,63.166,63.213,11200000.0
2008-10-08 01:34:00,63.207,63.207,63.186,63.186,23400000.0
2008-10-08 01:35:00,63.185,63.191,63.178,63.191,12800000.0
2008-10-08 01:36:00,63.181,63.181,63.154,63.165,11200000.0
2008-10-08 01:37:00,63.158,63.158,63.079,63.079,6400000.0
2008-10-08 01:38:00,63.044,63.068,63.044,63.064,17600000.0
2008-10-08 01:39:00,63.067,63.068,63.06,63.06,14400000.0
2008-10-08 01:40:00,63.062,63.063,63.051,63.051,11200000.0
2008-10-08 01:41:00,63.056,63.062,63.05,63.056,12800000.0
2008-10-08 01:42:00,63.049,63.07,63.049,63.07,11200000.0
2008-10-08 01:43:00,63.051,63.051,63.027,63.027,6400000.0
2008-10-08 01:44:00,63.019,63.04,63.009,63.009,11200000.0
2008-10-08 01:45:00,63.022,63.022,63.009,63.017,12800000.0
2008-10-08 01:46:00,63.023,63.044,63.023,63.026,16000000.0
2008-10-08 01:47:00,63.02,63.026,63.004,63.018,12800000.0
2008-10-08 01:48:00,63.023,63.042,63.016,63.042,12800000.0
2008-10-08 01:49:00,63.041,63.041,63.013,63.013,12800000.0
2008-10-08 01:50:00,62.995,63.006,62.995,63.006,14400000.0
2008-10-08 01:51:00,63.011,63.014,63.005,63.008,17600000.0
2008-10-08 01:52:00,63.009,63.013,62.997,63.008,20800000.0
2008-10-08 01:53:00,63.003,63.041,63.003,63.041,8000000.0
2008-10-08 01:54:00,63.04,63.04,62.995,62.995,12800000.0
2008-10-08 01:55:00,62.973,62.973,62.925,62.925,8400000.0
2008-10-08 01:56:00,62.919,62.923,62.916,62.918,12800000.0
2008-10-08 01:57:00,62.943,62.943,62.926,62.935,19200000.0
2008-10-08 01:58:00,62.94,63.0,62.94,63.0,11200000.0
2008-10-08 01:59:00,63.068,63.083,63.068,63.074,10600000.0
2008-10-08 02:00:00,63.063,63.063,63.049,63.049,12800000.0
2008-10-08 02:01:00,63.028,63.028,62.993,63.003,17600000.0
2008-10-08 02:02:00,62.969,63.001,62.969,63.001,11200000.0
2008-10-08 02:03:00,63.006,63.015,63.002,63.006,16000000.0
2008-10-08 02:04:00,62.99,62.99,62.983,62.989,11200000.0
2008-10-08 02:05:00,62.988,62.99,62.977,62.99,12800000.0
2008-10-08 02:06:00,63.018,63.072,63.016,63.072,14400000.0
2008-10-08 02:07:00,63.134,63.15,63.132,63.132,12800000.0
2008-10-08 02:08:00,63.141,63.164,63.136,63.164,17600000.0
2008-10-08 02:09:00,63.166,63.195,63.155,63.195,16000000.0
2008-10-08 02:10:00,63.216,63.234,63.216,63.222,16000000.0
2008-10-08 02:11:00,63.213,63.213,63.178,63.178,12800000.0
2008-10-08 02:12:00,63.173,63.185,63.161,63.18,17600000.0
2008-10-08 02:13:00,63.178,63.193,63.178,63.187,10600000.0
2008-10-08 02:14:00,63.181,63.181,63.168,63.172,11200000.0
2008-10-08 02:15:00,63.121,63.121,63.099,63.099,11200000.0
2008-10-08 02:16:00,63.107,63.107,63.1,63.1,11200000.0
2008-10-08 02:17:00,63.113,63.157,63.113,63.157,11200000.0
2008-10-08 02:18:00,63.169,63.173,63.154,63.158,12800000.0
2008-10-08 02:19:00,63.153,63.17,63.153,63.17,12800000.0
2008-10-08 02:20:00,63.189,63.228,63.135,63.211,13200000.0
2008-10-08 02:21:00,63.197,63.208,63.196,63.201,17600000.0
2008-10-08 02:22:00,63.193,63.196,63.183,63.195,14400000.0
2008-10-08 02:23:00,63.186,63.194,63.181,63.191,12800000.0
2008-10-08 02:24:00,63.191,63.191,63.179,63.19,11200000.0
2008-10-08 02:25:00,63.198,63.205,63.186,63.196,17600000.0
2008-10-08 02:26:00,63.223,63.241,63.223,63.236,12800000.0
2008-10-08 02:27:00,63.256,63.277,63.256,63.277,11200000.0
2008-10-08 02:28:00,63.308,63.319,63.307,63.31,12800000.0
2008-10-08 02:29:00,63.299,63.359,63.299,63.359,11200000.0
2008-10-08 02:30:00,63.379,63.389,63.349,63.349,13200000.0
2008-10-08 02:31:00,63.343,63.352,63.336,63.346,17600000.0
2008-10-08 02:32:00,63.348,63.354,63.344,63.351,11200000.0
2008-10-08 02:33:00,63.355,63.363,63.349,63.363,11200000.0
2008-10-08 02:34:00,63.359,63.362,63.351,63.355,13800000.0
2008-10-08 02:35:00,63.343,63.345,63.339,63.339,12800000.0
2008-10-08 02:36:00,63.328,63.35,63.328,63.35,12800000.0
2008-10-08 02:37:00,63.351,63.351,63.332,63.332,12800000.0
2008-10-08 02:38:00,63.307,63.322,63.293,63.321,17600000.0
2008-10-08 02:39:00,63.321,63.33,63.308,63.308,16000000.0
2008-10-08 02:40:00,63.31,63.33,63.307,63.307,16000000.0
2008-10-08 02:41:00,63.31,63.31,63.3,63.304,11200000.0
2008-10-08 02:42:00,63.305,63.305,63.288,63.304,11200000.0
2008-10-08 02:43:00,63.291,63.293,63.28,63.293,11200000.0
2008-10-08 02:44:00,63.342,63.376,63.342,63.343,11200000.0
2008-10-08 02:45:00,63.329,63.329,63.316,63.316,11200000.0
2008-10-08 02:46:00,63.303,63.303,63.288,63.295,11200000.0
2008-10-08 02:47:00,63.294,63.307,63.276,63.276,13200000.0
2008-10-08 02:48:00,63.232,63.25,63.158,63.158,11200000.0
2008-10-08 02:49:00,63.246,63.247,63.236,63.238,17600000.0
2008-10-08 02:50:00,63.23,63.239,63.207,63.219,12800000.0
2008-10-08 02:51:00,63.213,63.213,63.196,63.206,11200000.0
2008-10-08 02:52:00,63.219,63.272,63.219,63.272,11200000.0
2008-10-08 02:53:00,63.287,63.317,63.287,63.317,10600000.0
2008-10-08 02:54:00,63.342,63.351,63.336,63.336,12800000.0
2008-10-08 02:55:00,63.297,63.297,63.268,63.277,11200000.0
2008-10-08 02:56:00,63.256,63.274,63.256,63.271,11200000.0
2008-10-08 02:57:00,63.247,63.247,63.226,63.234,11200000.0
2008-10-08 02:58:00,63.228,63.254,63.181,63.181,11200000.0
2008-10-08 02:59:00,63.229,63.235,63.228,63.235,11200000.0
2008-10-08 03:00:00,63.235,63.235,63.218,63.22,12800000.0
2008-10-08 03:01:00,63.21,63.216,63.207,63.213,10600000.0
2008-10-08 03:02:00,63.204,63.226,63.204,63.21,17000000.0
2008-10-08 03:03:00,63.184,63.184,63.133,63.133,14400000.0
2008-10-08 03:04:00,63.12,63.134,63.114,63.134,11200000.0
2008-10-08 03:05:00,63.143,63.192,63.143,63.192,16000000.0
2008-10-08 03:06:00,63.189,63.201,63.17,63.17,16000000.0
2008-10-08 03:07:00,63.175,63.183,63.168,63.183,13800000.0
2008-10-08 03:08:00,63.191,63.193,63.182,63.189,11600000.0
2008-10-08 03:09:00,63.182,63.182,63.151,63.151,11200000.0
2008-10-08 03:10:00,63.138,63.138,63.117,63.134,16000000.0
2008-10-08 03:11:00,63.117,63.117,63.051,63.051,11200000.0
2008-10-08 03:12:00,63.014,63.033,63.012,63.033,11200000.0
2008-10-08 03:13:00,63.044,63.044,63.035,63.043,16000000.0
2008-10-08 03:14:00,63.043,63.043,63.004,63.004,16000000.0
2008-10-08 03:15:00,63.015,63.015,62.997,62.997,17600000.0
2008-10-08 03:16:00,62.986,63.003,62.976,63.003,12800000.0
2008-10-08 03:17:00,63.013,63.032,63.006,63.032,11200000.0
2008-10-08 03:18:00,63.04,63.04,63.026,63.026,11200000.0
2008-10-08 03:19:00,63.035,63.035,63.018,63.031,12800000.0
2008-10-08 03:20:00,63.036,63.041,63.035,63.039,10600000.0
2008-10-08 03:21:00,63.04,63.054,63.039,63.054,14400000.0
2008-10-08 03:22:00,63.075,63.095,63.075,63.095,14400000.0
2008-10-08 03:23:00,63.099,63.14,63.099,63.14,12800000.0
2008-10-08 03:24:00,63.156,63.156,63.14,63.145,11200000.0
2008-10-08 03:25:00,63.138,63.155,63.138,63.152,17600000.0
2008-10-08 03:26:00,63.137,63.137,63.105,63.123,11200000.0
2008-10-08 03:27:00,63.102,63.105,63.087,63.087,14400000.0
2008-10-08 03:28:00,63.064,63.064,63.04,63.04,12200000.0
2008-10-08 03:29:00,63.035,63.053,63.035,63.053,12800000.0
2008-10-08 03:30:00,63.061,63.062,63.055,63.056,14400000.0
2008-10-08 03:31:00,63.024,63.024,62.998,63.009,12800000.0
2008-10-08 03:32:00,62.983,63.016,62.983,63.016,12800000.0
2008-10-08 03:33:00,63.029,63.038,63.029,63.038,11200000.0
2008-10-08 03:34:00,63.023,63.023,63.007,63.015,11200000.0
2008-10-08 03:35:00,63.005,63.011,62.999,62.999,17600000.0
2008-10-08 03:36:00,62.991,62.994,62.985,62.985,12800000.0
2008-10-08 03:37:00,62.981,62.981,62.965,62.969,17600000.0
2008-10-08 03:38:00,62.966,62.972,62.963,62.963,11600000.0
2008-10-08 03:39:00,62.937,62.937,62.862,62.893,14400000.0
2008-10-08 03:40:00,62.914,62.92,62.909,62.916,11200000.0
2008-10-08 03:41:00,62.918,62.918,62.906,62.906,11200000.0
2008-10-08 03:42:00,62.921,62.937,62.914,62.915,12800000.0
2008-10-08 03:43:00,62.908,62.908,62.89,62.893,11200000.0
2008-10-08 03:44:00,62.897,62.917,62.897,62.917,11200000.0
2008-10-08 03:45:00,62.915,62.919,62.911,62.911,11200000.0
2008-10-08 03:46:00,62.898,62.898,62.871,62.881,11600000.0
2008-10-08 03:47:00,62.901,62.905,62.897,62.897,11200000.0
2008-10-08 03:48:00,62.901,62.913,62.9,62.912,11200000.0
2008-10-08 03:49:00,62.911,62.912,62.9,62.908,12800000.0
2008-10-08 03:50:00,62.919,62.92,62.908,62.917,12800000.0
2008-10-08 03:51:00,62.915,62.925,62.915,62.924,12800000.0
2008-10-08 03:52:00,62.922,62.939,62.92,62.933,16000000.0
2008-10-08 03:53:00,62.953,62.978,62.953,62.978,11200000.0
2008-10-08 03:54:00,62.975,62.975,62.932,62.943,12800000.0
2008-10-08 03:55:00,62.938,62.941,62.927,62.94,14400000.0
2008-10-08 03:56:00,62.947,62.951,62.94,62.946,10600000.0
2008-10-08 03:57:00,62.94,62.944,62.932,62.939,12800000.0
2008-10-08 03:58:00,62.952,62.962,62.949,62.949,11200000.0
2008-10-08 03:59:00,62.953,62.954,62.934,62.954,12800000.0
2008-10-08 04:00:00,62.949,62.956,62.938,62.938,14400000.0
2008-10-08 04:01:00,62.94,62.948,62.935,62.948,11200000.0
2008-10-08 04:02:00,62.949,62.955,62.942,62.955,12800000.0
2008-10-08 04:03:00,62.961,62.968,62.947,62.947,12800000.0
2008-10-08 04:04:00,62.927,62.934,62.92,62.934,12800000.0
2008-10-08 04:05:00,62.935,62.94,62.934,62.934,11200000.0
2008-10-08 04:06:00,62.94,62.955,62.94,62.946,14400000.0
2008-10-08 04:07:00,62.951,62.964,62.95,62.964,14400000.0
2008-10-08 04:08:00,62.964,62.985,62.963,62.985,12800000.0
2008-10-08 04:09:00,62.979,62.979,62.971,62.971,11200000.0
2008-10-08 04:10:00,62.969,62.974,62.957,62.974,17600000.0
2008-10-08 04:11:00,62.974,62.98,62.967,62.976,12800000.0
2008-10-08 04:12:00,62.979,62.986,62.977,62.986,12200000.0
2008-10-08 04:13:00,62.993,63.032,62.992,63.032,11200000.0
2008-10-08 04:14:00,63.045,63.045,63.029,63.029,16000000.0
2008-10-08 04:15:00,63.037,63.038,63.025,63.028,12800000.0
2008-10-08 04:16:00,63.022,63.027,63.01,63.016,10600000.0
2008-10-08 04:17:00,63.029,63.03,63.017,63.017,14800000.0
2008-10-08 04:18:00,63.011,63.011,62.998,62.998,14400000.0
2008-10-08 04:19:00,63.007,63.008,62.98,62.993,12800000.0
2008-10-08 04:20:00,62.997,62.997,62.991,62.992,12800000.0
2008-10-08 04:21:00,63.001,63.006,63.001,63.002,11600000.0
2008-10-08 04:22:00,62.996,63.008,62.996,63.008,16000000.0
2008-10-08 04:23:00,63.012,63.064,63.012,63.064,12800000.0
2008-10-08 04:24:00,63.041,63.056,63.034,63.046,13200000.0
2008-10-08 04:25:00,63.081,63.106,63.081,63.106,14400000.0
2008-10-08 04:26:00,63.12,63.122,63.104,63.122,12800000.0
2008-10-08 04:27:00,63.12,63.177,63.12,63.177,17600000.0
2008-10-08 04:28:00,63.177,63.195,63.177,63.195,11200000.0
2008-10-08 04:29:00,63.218,63.249,63.218,63.246,12800000.0
2008-10-08 04:30:00,63.196,63.196,63.191,63.192,11200000.0
2008-10-08 04:31:00,63.198,63.213,63.192,63.213,12800000.0
2008-10-08 04:32:00,63.228,63.255,63.228,63.255,16000000.0
2008-10-08 04:33:00,63.256,63.256,63.241,63.25,16000000.0
2008-10-08 04:34:00,63.24,63.24,63.135,63.195,11200000.0
2008-10-08 04:35:00,63.165,63.165,63.126,63.126,13200000.0
2008-10-08 04:36:00,63.129,63.14,63.121,63.121,11200000.0
2008-10-08 04:37:00,63.118,63.118,63.103,63.106,12800000.0
2008-10-08 04:38:00,63.095,63.108,63.095,63.099,12800000.0
2008-10-08 04:39:00,63.099,63.128,63.099,63.121,13200000.0
2008-10-08 04:40:00,63.106,63.124,63.106,63.116,12800000.0
2008-10-08 04:41:00,63.118,63.118,63.084,63.084,12200000.0
2008-10-08 04:42:00,63.07,63.07,63.055,63.061,17600000.0
2008-10-08 04:43:00,63.075,63.081,63.075,63.08,12800000.0
2008-10-08 04:44:00,63.079,63.083,63.071,63.071,12800000.0
2008-10-08 04:45:00,63.077,63.077,63.069,63.077,17600000.0
2008-10-08 04:46:00,63.079,63.089,63.076,63.089,14400000.0
2008-10-08 04:47:00,63.095,63.095,63.085,63.087,14400000.0
2008-10-08 04:48:00,63.09,63.09,63.062,63.071,17600000.0
2008-10-08 04:49:00,63.061,63.08,63.061,63.08,11200000.0
2008-10-08 04:50:00,63.08,63.084,63.075,63.084,11200000.0
2008-10-08 04:51:00,63.088,63.088,63.077,63.077,11200000.0
2008-10-08 04:52:00,63.079,63.085,63.068,63.073,12800000.0
2008-10-08 04:53:00,63.07,63.075,63.065,63.075,17000000.0
2008-10-08 04:54:00,63.071,63.071,63.047,63.061,11200000.0
2008-10-08 04:55:00,63.071,63.076,63.071,63.075,10600000.0
2008-10-08 04:56:00,63.062,63.062,63.05,63.052,17000000.0
2008-10-08 04:57:00,63.049,63.051,63.04,63.045,12800000.0
2008-10-08 04:58:00,63.047,63.057,63.042,63.057,11200000.0
2008-10-08 04:59:00,63.072,63.072,63.061,63.061,12800000.0
2008-10-08 05:00:00,63.072,63.072,63.05,63.068,11200000.0
2008-10-08 05:01:00,63.072,63.093,63.072,63.093,14800000.0
2008-10-08 05:02:00,63.091,63.099,63.081,63.081,11200000.0
2008-10-08 05:03:00,63.089,63.101,63.085,63.093,13200000.0
2008-10-08 05:04:00,63.089,63.096,63.088,63.091,12800000.0
2008-10-08 05:05:00,63.085,63.095,63.083,63.092,10600000.0
2008-10-08 05:06:00,63.058,63.069,63.057,63.062,11200000.0
2008-10-08 05:07:00,63.093,63.098,63.077,63.091,14400000.0
2008-10-08 05:08:00,63.084,63.084,63.067,63.067,12800000.0
2008-10-08 05:09:00,63.073,63.078,63.068,63.078,14400000.0
2008-10-08 05:10:00,63.089,63.094,63.086,63.092,11200000.0
2008-10-08 05:11:00,63.091,63.109,63.091,63.104,12800000.0
2008-10-08 05:12:00,63.095,63.121,63.095,63.118,12800000.0
2008-10-08 05:13:00,63.141,63.147,63.137,63.147,12800000.0
2008-10-08 05:14:00,63.136,63.136,63.116,63.129,12800000.0
2008-10-08 05:15:00,63.124,63.133,63.111,63.13,16000000.0
2008-10-08 05:16:00,63.14,63.161,63.139,63.161,10600000.0
2008-10-08 05:17:00,63.185,63.191,63.183,63.191,11200000.0
2008-10-08 05:18:00,63.177,63.212,63.173,63.212,12200000.0
2008-10-08 05:19:00,63.217,63.281,63.217,63.28,16000000.0
2008-10-08 05:20:00,63.303,63.398,63.303,63.398,11200000.0
2008-10-08 05:21:00,63.397,63.397,63.309,63.309,18400000.0
2008-10-08 05:22:00,63.322,63.345,63.313,63.345,16000000.0
2008-10-08 05:23:00,63.328,63.328,63.292,63.292,12800000.0
2008-10-08 05:24:00,63.286,63.286,63.27,63.276,12800000.0
2008-10-08 05:25:00,63.274,63.284,63.273,63.275,12800000.0
2008-10-08 05:26:00,63.266,63.266,63.258,63.262,12800000.0
2008-10-08 05:27:00,63.254,63.255,63.24,63.24,12800000.0
2008-10-08 05:28:00,63.194,63.204,63.18,63.18,11200000.0
2008-10-08 05:29:00,63.182,63.182,63.158,63.161,12800000.0
2008-10-08 05:30:00,63.167,63.176,63.155,63.173,14800000.0
2008-10-08 05:31:00,63.168,63.184,63.154,63.154,18000000.0
2008-10-08 05:32:00,63.153,63.17,63.153,63.155,9600000.0
2008-10-08 05:33:00,63.186,63.186,63.177,63.18,11200000.0
2008-10-08 05:34:00,63.159,63.162,63.146,63.162,17600000.0
2008-10-08 05:35:00,63.154,63.166,63.146,63.146,13200000.0
2008-10-08 05:36:00,63.143,63.154,63.142,63.154,12200000.0
2008-10-08 05:37:00,63.159,63.159,63.154,63.156,11200000.0
2008-10-08 05:38:00,63.15,63.165,63.146,63.165,12800000.0
2008-10-08 05:39:00,63.16,63.164,63.158,63.163,11200000.0
2008-10-08 05:40:00,63.153,63.153,63.145,63.151,14400000.0
2008-10-08 05:41:00,63.165,63.17,63.154,63.161,12800000.0
2008-10-08 05:42:00,63.172,63.172,63.128,63.128,11200000.0
2008-10-08 05:43:00,63.169,63.169,63.131,63.131,12800000.0
2008-10-08 05:44:00,63.121,63.131,63.119,63.131,12800000.0
2008-10-08 05:45:00,63.124,63.124,63.057,63.057,16400000.0
2008-10-08 05:46:00,63.047,63.113,63.047,63.113,16000000.0
2008-10-08 05:47:00,63.092,63.092,63.013,63.013,11200000.0
2008-10-08 05:48:00,63.001,63.005,62.993,63.005,14400000.0
2008-10-08 05:49:00,62.978,62.99,62.965,62.99,17600000.0
2008-10-08 05:50:00,63.011,63.029,63.011,63.02,11200000.0
2008-10-08 05:51:00,63.031,63.031,63.014,63.022,11200000.0
2008-10-08 05:52:00,63.016,63.026,63.006,63.026,12800000.0
2008-10-08 05:53:00,63.027,63.034,63.024,63.034,17000000.0
2008-10-08 05:54:00,63.085,63.085,63.043,63.043,12800000.0
2008-10-08 05:55:00,63.058,63.081,63.014,63.014,11200000.0
2008-10-08 05:56:00,63.071,63.093,63.071,63.093,11200000.0
2008-10-08 05:57:00,63.139,63.208,63.139,63.208,13200000.0
2008-10-08 05:58:00,63.205,63.208,63.196,63.208,12800000.0
2008-10-08 05:59:00,63.194,63.214,63.186,63.213,12800000.0
2008-10-08 06:00:00,63.218,63.232,63.213,63.213,13800000.0
2008-10-08 06:01:00,63.204,63.221,63.204,63.219,16000000.0
2008-10-08 06:02:00,63.212,63.213,63.19,63.19,12800000.0
2008-10-08 06:03:00,63.198,63.23,63.198,63.23,12800000.0
2008-10-08 06:04:00,63.223,63.223,63.208,63.221,11200000.0
2008-10-08 06:05:00,63.221,63.242,63.221,63.23,14400000.0
2008-10-08 06:06:00,63.237,63.248,63.234,63.246,18000000.0
2008-10-08 06:07:00,63.242,63.259,63.238,63.259,12800000.0
2008-10-08 06:08:00,63.249,63.287,63.168,63.287,12800000.0
2008-10-08 06:09:00,63.322,63.326,63.315,63.315,11200000.0
2008-10-08 06:10:00,63.299,63.299,63.225,63.237,14400000.0
2008-10-08 06:11:00,63.247,63.254,63.241,63.25,17600000.0
2008-10-08 06:12:00,63.236,63.237,63.212,63.229,12800000.0
2008-10-08 06:13:00,63.226,63.226,63.189,63.19,9600000.0
2008-10-08 06:14:00,63.189,63.237,63.189,63.237,14400000.0
2008-10-08 06:15:00,63.249,63.291,63.249,63.28,18000000.0
2008-10-08 06:16:00,63.303,63.328,63.303,63.327,18000000.0
2008-10-08 06:17:00,63.337,63.345,63.329,63.342,16000000.0
2008-10-08 06:18:00,63.34,63.34,63.313,63.318,14400000.0
2008-10-08 06:19:00,63.309,63.309,63.222,63.222,16000000.0
2008-10-08 06:20:00,63.22,63.22,63.202,63.209,12800000.0
2008-10-08 06:21:00,63.231,63.248,63.218,63.218,12800000.0
2008-10-08 06:22:00,63.205,63.208,63.199,63.199,12800000.0
2008-10-08 06:23:00,63.185,63.205,63.181,63.205,17600000.0
2008-10-08 06:24:00,63.199,63.203,63.16,63.16,11200000.0
2008-10-08 06:25:00,63.146,63.146,63.086,63.086,11200000.0
2008-10-08 06:26:00,63.083,63.086,63.079,63.084,11200000.0
2008-10-08 06:27:00,63.08,63.104,63.074,63.104,11200000.0
2008-10-08 06:28:00,63.099,63.114,63.087,63.114,11200000.0
2008-10-08 06:29:00,63.094,63.103,63.093,63.1,12800000.0
2008-10-08 06:30:00,63.09,63.118,63.086,63.106,12800000.0
2008-10-08 06:31:00,63.115,63.115,63.097,63.097,12800000.0
2008-10-08 06:32:00,63.111,63.118,63.108,63.118,11200000.0
2008-10-08 06:33:00,63.125,63.155,63.11,63.155,17600000.0
2008-10-08 06:34:00,63.139,63.139,63.047,63.047,11200000.0
2008-10-08 06:35:00,63.028,63.045,63.028,63.045,12800000.0
2008-10-08 06:36:00,63.073,63.109,63.073,63.105,8000000.0
2008-10-08 06:37:00,63.114,63.145,63.111,63.145,12200000.0
2008-10-08 06:38:00,63.163,63.182,63.163,63.182,12800000.0
2008-10-08 06:39:00,63.219,63.22,63.186,63.186,12200000.0
2008-10-08 06:40:00,63.169,63.169,63.095,63.098,12800000.0
2008-10-08 06:41:00,63.078,63.078,63.041,63.041,12800000.0
2008-10-08 06:42:00,63.007,63.011,62.991,62.991,12800000.0
2008-10-08 06:43:00,62.951,62.951,62.836,62.84,12800000.0
2008-10-08 06:44:00,62.833,62.841,62.813,62.813,17600000.0
2008-10-08 06:45:00,62.802,62.835,62.802,62.82,17600000.0
2008-10-08 06:46:00,62.777,62.777,62.647,62.647,11200000.0
2008-10-08 06:47:00,62.61,62.61,62.582,62.582,12200000.0
2008-10-08 06:48:00,62.565,62.565,62.525,62.525,12800000.0
2008-10-08 06:49:00,62.493,62.493,62.431,62.431,12800000.0
2008-10-08 06:50:00,62.421,62.459,62.421,62.459,12800000.0
2008-10-08 06:51:00,62.476,62.575,62.476,62.575,12800000.0
2008-10-08 06:52:00,62.599,62.622,62.599,62.6,12800000.0
2008-10-08 06:53:00,62.561,62.57,62.55,62.57,17600000.0
2008-10-08 06:54:00,62.538,62.538,62.475,62.475,14400000.0
2008-10-08 06:55:00,62.437,62.462,62.437,62.462,11200000.0
2008-10-08 06:56:00,62.498,62.548,62.498,62.535,12800000.0
2008-10-08 06:57:00,62.556,62.564,62.539,62.558,11200000.0
2008-10-08 06:58:00,62.572,62.629,62.572,62.629,17600000.0
2008-10-08 06:59:00,62.626,62.663,62.626,62.663,12800000.0
2008-10-08 07:00:00,62.657,62.701,62.612,62.638,14400000.0
2008-10-08 07:01:00,62.6,62.6,62.516,62.516,17600000.0
2008-10-08 07:02:00,62.527,62.549,62.527,62.537,11200000.0
2008-10-08 07:03:00,62.53,62.543,62.512,62.512,12800000.0
2008-10-08 07:04:00,62.509,62.518,62.499,62.504,12800000.0
2008-10-08 07:05:00,62.484,62.486,62.435,62.438,11200000.0
2008-10-08 07:06:00,62.384,62.384,62.349,62.349,12800000.0
2008-10-08 07:07:00,62.337,62.345,62.251,62.251,10600000.0
2008-10-08 07:08:00,61.99,61.99,61.767,61.809,11200000.0
2008-10-08 07:09:00,61.828,61.859,61.727,61.852,12800000.0
2008-10-08 07:10:00,61.942,61.965,61.854,61.854,11200000.0
2008-10-08 07:11:00,61.744,61.787,61.729,61.787,12800000.0
2008-10-08 07:12:00,61.83,62.086,61.83,62.086,11200000.0
2008-10-08 07:13:00,62.273,62.34,62.256,62.34,12800000.0
2008-10-08 07:14:00,62.317,62.317,62.188,62.194,11200000.0
2008-10-08 07:15:00,62.146,62.172,62.109,62.172,11200000.0
2008-10-08 07:16:00,62.208,62.208,62.064,62.064,18000000.0
2008-10-08 07:17:00,62.03,62.083,62.021,62.083,12800000.0
2008-10-08 07:18:00,62.172,62.2,62.172,62.179,14400000.0
2008-10-08 07:19:00,62.133,62.133,62.039,62.044,12200000.0
2008-10-08 07:20:00,62.044,62.044,61.947,61.947,16000000.0
2008-10-08 07:21:00,61.945,61.989,61.945,61.979,12800000.0
2008-10-08 07:22:00,61.953,61.953,61.92,61.932,17600000.0
2008-10-08 07:23:00,61.932,61.932,61.798,61.798,11200000.0
2008-10-08 07:24:00,61.695,61.695,61.293,61.293,16000000.0
2008-10-08 07:25:00,61.328,61.433,61.328,61.433,16000000.0
2008-10-08 07:26:00,61.412,61.49,61.412,61.488,16000000.0
2008-10-08 07:27:00,61.474,61.474,61.345,61.345,16000000.0
2008-10-08 07:28:00,61.359,61.399,61.359,61.384,14400000.0
2008-10-08 07:29:00,61.337,61.356,61.332,61.354,14400000.0
2008-10-08 07:30:00,61.42,61.456,61.36,61.36,12800000.0
2008-10-08 07:31:00,61.351,61.488,61.351,61.488,17600000.0
2008-10-08 07:32:00,61.516,61.532,61.489,61.489,12800000.0
2008-10-08 07:33:00,61.45,61.45,61.323,61.323,11200000.0
2008-10-08 07:34:00,61.297,61.297,61.144,61.144,12800000.0
2008-10-08 07:35:00,61.108,61.175,61.108,61.175,16000000.0
2008-10-08 07:36:00,61.167,61.167,61.078,61.078,16000000.0
2008-10-08 07:37:00,60.949,60.949,60.836,60.836,11200000.0
2008-10-08 07:38:00,60.832,60.858,60.832,60.848,11200000.0
2008-10-08 07:39:00,60.865,60.875,60.861,60.873,10600000.0
2008-10-08 07:40:00,60.954,60.985,60.954,60.975,11200000.0
2008-10-08 07:41:00,61.004,61.108,61.004,61.108,12800000.0
2008-10-08 07:42:00,61.237,61.471,61.237,61.471,12800000.0
2008-10-08 07:43:00,61.468,61.492,61.395,61.395,12800000.0
2008-10-08 07:44:00,61.322,61.322,61.136,61.136,11200000.0
2008-10-08 07:45:00,61.111,61.176,61.108,61.176,11600000.0
2008-10-08 07:46:00,61.13,61.185,61.129,61.157,11200000.0
2008-10-08 07:47:00,61.118,61.121,61.048,61.048,14400000.0
2008-10-08 07:48:00,61.021,61.043,60.96,60.96,14400000.0
2008-10-08 07:49:00,60.951,60.987,60.951,60.972,17600000.0
2008-10-08 07:50:00,60.954,60.954,60.908,60.908,16000000.0
2008-10-08 07:51:00,60.883,60.932,60.883,60.932,12800000.0
2008-10-08 07:52:00,60.981,61.03,60.981,61.03,16000000.0
2008-10-08 07:53:00,61.054,61.057,60.989,60.989,12800000.0
2008-10-08 07:54:00,60.95,60.978,60.94,60.978,12800000.0
2008-10-08 07:55:00,60.995,61.013,60.979,61.013,12800000.0
2008-10-08 07:56:00,61.041,61.117,61.041,61.117,16000000.0
2008-10-08 07:57:00,61.136,61.163,61.136,61.163,11200000.0
2008-10-08 07:58:00,61.126,61.126,61.061,61.061,11200000.0
2008-10-08 07:59:00,61.028,61.039,61.027,61.039,12800000.0
2008-10-08 08:00:00,61.051,61.051,60.965,60.965,14400000.0
2008-10-08 08:01:00,60.959,61.036,60.959,61.036,14400000.0
2008-10-08 08:02:00,61.024,61.024,60.995,61.014,12800000.0
2008-10-08 08:03:00,61.056,61.102,61.056,61.102,11200000.0
2008-10-08 08:04:00,61.134,61.224,61.134,61.224,11200000.0
2008-10-08 08:05:00,61.283,61.319,61.283,61.319,14400000.0
2008-10-08 08:06:00,61.332,61.336,61.285,61.285,17600000.0
2008-10-08 08:07:00,61.284,61.314,61.284,61.314,11200000.0
2008-10-08 08:08:00,61.309,61.343,61.309,61.343,12800000.0
2008-10-08 08:09:00,61.365,61.404,61.365,61.404,12800000.0
2008-10-08 08:10:00,61.393,61.411,61.392,61.392,12800000.0
2008-10-08 08:11:00,61.391,61.391,61.38,61.389,11200000.0
2008-10-08 08:12:00,61.385,61.394,61.352,61.352,16000000.0
2008-10-08 08:13:00,61.343,61.389,61.343,61.389,11200000.0
2008-10-08 08:14:00,61.421,61.44,61.421,61.432,11200000.0
2008-10-08 08:15:00,61.442,61.464,61.416,61.464,16000000.0
2008-10-08 08:16:00,61.448,61.448,61.408,61.408,11200000.0
2008-10-08 08:17:00,61.426,61.551,61.426,61.551,12800000.0
2008-10-08 08:18:00,61.625,61.781,61.625,61.781,12800000.0
2008-10-08 08:19:00,61.787,61.8,61.702,61.702,14400000.0
2008-10-08 08:20:00,61.657,61.657,61.62,61.624,11200000.0
2008-10-08 08:21:00,61.622,61.622,61.595,61.609,9600000.0
2008-10-08 08:22:00,61.609,61.609,61.592,61.594,11200000.0
2008-10-08 08:23:00,61.601,61.601,61.567,61.567,11200000.0
2008-10-08 08:24:00,61.55,61.55,61.531,61.537,17600000.0
2008-10-08 08:25:00,61.537,61.549,61.537,61.539,12800000.0
2008-10-08 08:26:00,61.549,61.585,61.549,61.585,12800000.0
2008-10-08 08:27:00,61.594,61.608,61.577,61.577,12800000.0
2008-10-08 08:28:00,61.579,61.579,61.543,61.543,17600000.0
2008-10-08 08:29:00,61.537,61.537,61.469,61.469,14400000.0
2008-10-08 08:30:00,61.412,61.419,61.384,61.398,10600000.0
2008-10-08 08:31:00,61.369,61.378,61.325,61.325,12800000.0
2008-10-08 08:32:00,61.236,61.278,61.236,61.278,11200000.0
2008-10-08 08:33:00,61.273,61.336,61.273,61.336,11200000.0
2008-10-08 08:34:00,61.347,61.409,61.347,61.354,17600000.0
2008-10-08 08:35:00,61.389,61.511,61.389,61.511,18000000.0
2008-10-08 08:36:00,61.566,61.698,61.566,61.698,17000000.0
2008-10-08 08:37:00,61.707,61.794,61.704,61.794,11200000.0
2008-10-08 08:38:00,61.873,61.873,61.755,61.837,16000000.0
2008-10-08 08:39:00,61.813,61.813,61.702,61.702,16000000.0
2008-10-08 08:40:00,61.593,61.593,61.493,61.493,16000000.0
2008-10-08 08:41:00,61.551,61.589,61.551,61.589,17600000.0
2008-10-08 08:42:00,61.595,61.615,61.595,61.615,12800000.0
2008-10-08 08:43:00,61.618,61.701,61.618,61.701,12800000.0
2008-10-08 08:44:00,61.729,61.755,61.729,61.746,12800000.0
2008-10-08 08:45:00,61.755,61.763,61.716,61.716,16000000.0
2008-10-08 08:46:00,61.682,61.682,61.574,61.574,10600000.0
2008-10-08 08:47:00,61.537,61.565,61.499,61.565,11200000.0
2008-10-08 08:48:00,61.619,61.661,61.619,61.637,12800000.0
2008-10-08 08:49:00,61.628,61.628,61.513,61.513,17600000.0
2008-10-08 08:50:00,61.525,61.534,61.52,61.52,12800000.0
2008-10-08 08:51:00,61.54,61.628,61.54,61.628,17600000.0
2008-10-08 08:52:00,61.632,61.632,61.62,61.626,11200000.0
2008-10-08 08:53:00,61.614,61.631,61.614,61.623,16000000.0
2008-10-08 08:54:00,61.609,61.619,61.598,61.598,14400000.0
2008-10-08 08:55:00,61.578,61.582,61.529,61.529,16000000.0
2008-10-08 08:56:00,61.502,61.502,61.413,61.413,12800000.0
2008-10-08 08:57:00,61.317,61.317,61.246,61.246,11200000.0
2008-10-08 08:58:00,61.208,61.228,61.206,61.206,12800000.0
2008-10-08 08:59:00,61.246,61.358,61.246,61.358,12800000.0
2008-10-08 09:00:00,61.381,61.411,61.381,61.405,17600000.0
2008-10-08 09:01:00,61.369,61.369,61.288,61.288,11200000.0
2008-10-08 09:02:00,61.248,61.248,61.169,61.207,11200000.0
2008-10-08 09:03:00,61.256,61.313,61.243,61.313,16000000.0
2008-10-08 09:04:00,61.422,61.446,61.42,61.446,11200000.0
2008-10-08 09:05:00,61.498,61.54,61.498,61.533,11200000.0
2008-10-08 09:06:00,61.555,61.618,61.555,61.618,12800000.0
2008-10-08 09:07:00,61.643,61.683,61.643,61.682,12800000.0
2008-10-08 09:08:00,61.742,61.808,61.742,61.799,12800000.0
2008-10-08 09:09:00,61.825,61.899,61.825,61.899,17600000.0
2008-10-08 09:10:00,61.999,62.211,61.999,62.211,12800000.0
2008-10-08 09:11:00,62.31,62.522,62.31,62.522,12800000.0
2008-10-08 09:12:00,62.583,62.794,62.583,62.794,12800000.0
2008-10-08 09:13:00,62.973,63.111,62.973,63.077,11200000.0
2008-10-08 09:14:00,62.916,62.916,62.682,62.682,11200000.0
2008-10-08 09:15:00,62.721,62.736,62.675,62.675,11200000.0
2008-10-08 09:16:00,62.682,62.682,62.603,62.603,12800000.0
2008-10-08 09:17:00,62.573,62.573,62.539,62.567,11200000.0
2008-10-08 09:18:00,62.613,62.638,62.6,62.6,14400000.0
2008-10-08 09:19:00,62.539,62.539,62.423,62.452,12200000.0
2008-10-08 09:20:00,62.297,62.3,62.098,62.098,16000000.0
2008-10-08 09:21:00,61.89,62.013,61.89,62.013,11200000.0
2008-10-08 09:22:00,62.119,62.228,62.119,62.215,17600000.0
2008-10-08 09:23:00,62.221,62.257,62.221,62.257,12800000.0
2008-10-08 09:24:00,62.2,62.202,62.149,62.154,12800000.0
2008-10-08 09:25:00,62.151,62.183,62.151,62.183,12800000.0
2008-10-08 09:26:00,62.162,62.162,62.085,62.085,11200000.0
2008-10-08 09:27:00,62.025,62.025,61.964,61.964,11200000.0
2008-10-08 09:28:00,61.911,61.941,61.911,61.913,12800000.0
2008-10-08 09:29:00,61.897,61.922,61.877,61.877,11200000.0
2008-10-08 09:30:00,61.817,61.817,61.756,61.756,12800000.0
2008-10-08 09:31:00,61.758,61.801,61.758,61.801,12800000.0
2008-10-08 09:32:00,61.831,61.838,61.788,61.788,14400000.0
2008-10-08 09:33:00,61.823,61.84,61.815,61.84,12800000.0
2008-10-08 09:34:00,61.873,61.873,61.815,61.815,11200000.0
2008-10-08 09:35:00,61.783,61.806,61.742,61.742,12800000.0
2008-10-08 09:36:00,61.76,61.771,61.687,61.689,16000000.0
2008-10-08 09:37:00,61.688,61.688,61.599,61.663,16000000.0
2008-10-08 09:38:00,61.672,61.734,61.672,61.734,11600000.0
2008-10-08 09:39:00,61.708,61.708,61.664,61.695,12800000.0
2008-10-08 09:40:00,61.678,61.723,61.675,61.718,16400000.0
2008-10-08 09:41:00,61.732,61.732,61.716,61.725,10600000.0
2008-10-08 09:42:00,61.743,61.743,61.72,61.726,11200000.0
2008-10-08 09:43:00,61.714,61.714,61.686,61.69,12800000.0
2008-10-08 09:44:00,61.689,61.722,61.689,61.717,12800000.0
2008-10-08 09:45:00,61.691,61.691,61.621,61.621,12800000.0
2008-10-08 09:46:00,61.612,61.612,61.584,61.584,11200000.0
2008-10-08 09:47:00,61.584,61.584,61.499,61.499,12800000.0
2008-10-08 09:48:00,61.511,61.53,61.511,61.522,11200000.0
2008-10-08 09:49:00,61.519,61.519,61.433,61.433,12200000.0
2008-10-08 09:50:00,61.399,61.43,61.392,61.392,16000000.0
2008-10-08 09:51:00,61.396,61.439,61.396,61.439,16000000.0
2008-10-08 09:52:00,61.466,61.494,61.457,61.479,11200000.0
2008-10-08 09:53:00,61.434,61.471,61.434,61.471,12800000.0
2008-10-08 09:54:00,61.477,61.481,61.416,61.416,17600000.0
2008-10-08 09:55:00,61.339,61.339,61.133,61.133,11200000.0
2008-10-08 09:56:00,61.129,61.129,61.111,61.115,12800000.0
2008-10-08 09:57:00,61.104,61.104,61.055,61.055,17600000.0
2008-10-08 09:58:00,61.041,61.041,60.941,61.022,17600000.0
2008-10-08 09:59:00,61.015,61.04,60.997,61.04,17600000.0
2008-10-08 10:00:00,61.039,61.12,61.039,61.12,11200000.0
2008-10-08 10:01:00,61.16,61.24,61.16,61.195,12800000.0
2008-10-08 10:02:00,61.135,61.135,61.032,61.032,16000000.0
2008-10-08 10:03:00,60.999,61.058,60.999,61.05,11200000.0
2008-10-08 10:04:00,61.074,61.074,61.054,61.058,12200000.0
2008-10-08 10:05:00,61.063,61.063,61.047,61.05,8000000.0
2008-10-08 10:06:00,61.075,61.075,61.03,61.046,17600000.0
2008-10-08 10:07:00,61.072,61.094,61.063,61.094,12800000.0
2008-10-08 10:08:00,61.105,61.126,61.105,61.123,11200000.0
2008-10-08 10:09:00,61.191,61.298,61.191,61.297,12800000.0
2008-10-08 10:10:00,61.279,61.279,61.254,61.279,11200000.0
2008-10-08 10:11:00,61.299,61.337,61.292,61.337,11200000.0
2008-10-08 10:12:00,61.355,61.394,61.347,61.394,12800000.0
2008-10-08 10:13:00,61.454,61.523,61.454,61.505,12800000.0
2008-10-08 10:14:00,61.488,61.488,61.331,61.331,11200000.0
2008-10-08 10:15:00,61.32,61.32,61.19,61.19,12800000.0
2008-10-08 10:16:00,61.139,61.139,61.119,61.119,12800000.0
2008-10-08 10:17:00,61.1,61.1,61.06,61.06,11600000.0
2008-10-08 10:18:00,61.071,61.167,61.068,61.167,11200000.0
2008-10-08 10:19:00,61.22,61.244,61.22,61.244,11200000.0
2008-10-08 10:20:00,61.263,61.304,61.263,61.265,17600000.0
2008-10-08 10:21:00,61.273,61.295,61.273,61.275,8000000.0
2008-10-08 10:22:00,61.233,61.275,61.233,61.237,11200000.0
2008-10-08 10:23:00,61.223,61.229,61.21,61.227,11200000.0
2008-10-08 10:24:00,61.2,61.2,61.134,61.134,12800000.0
2008-10-08 10:25:00,61.13,61.18,61.13,61.18,11200000.0
2008-10-08 10:26:00,61.204,61.237,61.204,61.23,12800000.0
2008-10-08 10:27:00,61.233,61.233,61.208,61.212,11200000.0
2008-10-08 10:28:00,61.206,61.224,61.179,61.179,12800000.0
2008-10-08 10:29:00,61.17,61.225,61.17,61.225,11200000.0
2008-10-08 10:30:00,61.254,61.332,61.254,61.328,12800000.0
2008-10-08 10:31:00,61.363,61.363,61.346,61.35,12800000.0
2008-10-08 10:32:00,61.355,61.355,61.337,61.344,17600000.0
2008-10-08 10:33:00,61.337,61.367,61.337,61.358,11200000.0
2008-10-08 10:34:00,61.367,61.375,61.367,61.371,11200000.0
2008-10-08 10:35:00,61.386,61.398,61.348,61.348,11200000.0
2008-10-08 10:36:00,61.331,61.336,61.321,61.336,11200000.0
2008-10-08 10:37:00,61.332,61.332,61.237,61.293,11200000.0
2008-10-08 10:38:00,61.227,61.227,61.201,61.214,12200000.0
2008-10-08 10:39:00,61.272,61.292,61.266,61.266,11200000.0
2008-10-08 10:40:00,61.307,61.384,61.307,61.378,16400000.0
2008-10-08 10:41:00,61.419,61.452,61.406,61.406,12800000.0
2008-10-08 10:42:00,61.382,61.386,61.365,61.386,11200000.0
2008-10-08 10:43:00,61.396,61.444,61.396,61.442,11200000.0
2008-10-08 10:44:00,61.444,61.444,61.378,61.378,12800000.0
2008-10-08 10:45:00,61.363,61.388,61.347,61.347,12800000.0
2008-10-08 10:46:00,61.366,61.387,61.366,61.387,12800000.0
2008-10-08 10:47:00,61.38,61.385,61.3,61.3,12800000.0
2008-10-08 10:48:00,61.282,61.282,61.195,61.195,12800000.0
2008-10-08 10:49:00,61.053,61.089,61.032,61.089,11600000.0
2008-10-08 10:50:00,61.062,61.062,60.962,60.966,16000000.0
2008-10-08 10:51:00,60.905,60.905,60.824,60.824,18000000.0
2008-10-08 10:52:00,60.87,60.932,60.87,60.932,11200000.0
2008-10-08 10:53:00,60.907,60.909,60.868,60.878,11200000.0
2008-10-08 10:54:00,60.875,60.956,60.869,60.956,17600000.0
2008-10-08 10:55:00,60.935,60.935,60.873,60.873,11200000.0
2008-10-08 10:56:00,60.86,60.879,60.853,60.853,11200000.0
2008-10-08 10:57:00,60.845,60.845,60.631,60.631,16000000.0
2008-10-08 10:58:00,60.565,60.565,60.431,60.527,12800000.0
2008-10-08 10:59:00,60.549,60.665,60.549,60.665,11200000.0
2008-10-08 11:00:00,60.743,60.78,60.579,60.579,12800000.0
2008-10-08 11:01:00,60.527,60.545,60.506,60.506,12800000.0
2008-10-08 11:02:00,60.497,60.5,60.465,60.465,16000000.0
2008-10-08 11:03:00,60.453,60.459,60.377,60.377,12800000.0
2008-10-08 11:04:00,60.349,60.349,60.255,60.255,13800000.0
2008-10-08 11:05:00,60.225,60.225,60.14,60.14,9600000.0
2008-10-08 11:06:00,60.112,60.112,59.833,59.833,17600000.0
2008-10-08 11:07:00,59.722,59.722,59.575,59.621,17600000.0
2008-10-08 11:08:00,59.661,59.771,59.661,59.711,11200000.0
2008-10-08 11:09:00,59.714,59.802,59.714,59.78,17600000.0
2008-10-08 11:10:00,59.822,59.954,59.822,59.954,12800000.0
2008-10-08 11:11:00,60.059,60.059,59.946,59.946,11200000.0
2008-10-08 11:12:00,59.921,59.948,59.921,59.943,17600000.0
2008-10-08 11:13:00,59.897,59.897,59.816,59.836,14800000.0
2008-10-08 11:14:00,59.847,59.938,59.847,59.938,11200000.0
2008-10-08 11:15:00,59.923,59.939,59.919,59.936,11200000.0
2008-10-08 11:16:00,59.92,59.929,59.86,59.86,12800000.0
2008-10-08 11:17:00,59.857,59.857,59.8,59.816,11200000.0
2008-10-08 11:18:00,59.826,59.945,59.826,59.945,12800000.0
2008-10-08 11:19:00,59.919,59.926,59.918,59.923,17600000.0
2008-10-08 11:20:00,59.923,59.944,59.923,59.937,12800000.0
2008-10-08 11:21:00,59.888,59.888,59.87,59.87,14400000.0
2008-10-08 11:22:00,59.821,59.821,59.564,59.564,12800000.0
2008-10-08 11:23:00,59.548,59.624,59.523,59.624,11200000.0
2008-10-08 11:24:00,59.654,59.737,59.654,59.736,12800000.0
2008-10-08 11:25:00,59.779,59.835,59.761,59.761,17600000.0
2008-10-08 11:26:00,59.697,59.698,59.616,59.616,14400000.0
2008-10-08 11:27:00,59.537,59.551,59.525,59.551,14400000.0
2008-10-08 11:28:00,59.501,59.501,59.336,59.336,14400000.0
2008-10-08 11:29:00,59.303,59.303,59.144,59.144,14400000.0
2008-10-08 11:30:00,59.151,59.151,59.09,59.09,13800000.0
2008-10-08 11:31:00,59.131,59.148,59.1,59.1,11200000.0
2008-10-08 11:32:00,59.068,59.068,58.886,58.886,17600000.0
2008-10-08 11:33:00,58.681,58.681,58.112,58.112,12800000.0
2008-10-08 11:34:00,58.099,58.226,58.099,58.176,12800000.0
2008-10-08 11:35:00,58.135,58.135,58.009,58.009,11200000.0
2008-10-08 11:36:00,57.928,57.928,57.698,57.717,12800000.0
2008-10-08 11:37:00,57.39,57.39,57.273,57.273,11200000.0
2008-10-08 11:38:00,57.345,57.41,57.342,57.41,11200000.0
2008-10-08 11:39:00,57.407,57.51,57.407,57.51,11200000.0
2008-10-08 11:40:00,57.692,57.779,57.692,57.703,11200000.0
2008-10-08 11:41:00,57.79,57.939,57.79,57.939,10000000.0
2008-10-08 11:42:00,57.881,57.893,57.851,57.862,17600000.0
2008-10-08 11:43:00,57.965,58.032,57.965,58.026,11200000.0
2008-10-08 11:44:00,58.144,58.328,58.144,58.295,11200000.0
2008-10-08 11:45:00,58.355,58.358,58.307,58.315,14400000.0
2008-10-08 11:46:00,58.33,58.507,58.33,58.507,11200000.0
2008-10-08 11:47:00,58.541,58.544,58.433,58.433,18000000.0
2008-10-08 11:48:00,58.449,58.449,58.213,58.213,11200000.0
2008-10-08 11:49:00,58.122,58.122,58.106,58.106,12800000.0
2008-10-08 11:50:00,58.115,58.222,58.115,58.222,18000000.0
2008-10-08 11:51:00,58.203,58.203,58.153,58.185,11600000.0
2008-10-08 11:52:00,58.164,58.164,58.081,58.081,11200000.0
2008-10-08 11:53:00,58.159,58.284,58.159,58.257,16000000.0
2008-10-08 11:54:00,58.234,58.234,58.043,58.051,14400000.0
2008-10-08 11:55:00,58.037,58.037,57.89,57.939,11200000.0
2008-10-08 11:56:00,57.926,57.945,57.892,57.945,12800000.0
2008-10-08 11:57:00,57.946,57.95,57.909,57.922,17600000.0
2008-10-08 11:58:00,57.929,57.937,57.882,57.882,11200000.0
2008-10-08 11:59:00,57.88,57.908,57.872,57.872,11200000.0
2008-10-08 12:00:00,57.852,57.882,57.85,57.882,11200000.0
2008-10-08 12:01:00,57.895,57.915,57.89,57.898,11200000.0
2008-10-08 12:02:00,57.895,57.961,57.895,57.961,14400000.0
2008-10-08 12:03:00,57.998,58.152,57.998,58.152,11200000.0
2008-10-08 12:04:00,58.17,58.213,58.17,58.213,17600000.0
2008-10-08 12:05:00,58.219,58.219,58.185,58.189,17600000.0
2008-10-08 12:06:00,58.172,58.196,58.172,58.173,12800000.0
2008-10-08 12:07:00,58.061,58.061,58.0,58.004,11200000.0
2008-10-08 12:08:00,57.994,58.055,57.994,58.055,11200000.0
2008-10-08 12:09:00,58.051,58.051,57.956,57.991,14400000.0
2008-10-08 12:10:00,58.027,58.064,58.027,58.063,11600000.0
2008-10-08 12:11:00,58.102,58.14,58.099,58.14,12800000.0
2008-10-08 12:12:00,58.196,58.306,58.196,58.306,11200000.0
2008-10-08 12:13:00,58.358,58.433,58.358,58.433,11200000.0
2008-10-08 12:14:00,58.489,58.7,58.489,58.7,12800000.0
2008-10-08 12:15:00,58.699,58.727,58.697,58.727,12800000.0
2008-10-08 12:16:00,58.821,59.019,58.821,59.018,12800000.0
2008-10-08 12:17:00,59.025,59.135,58.907,59.135,17600000.0
2008-10-08 12:18:00,59.238,59.288,59.238,59.262,16000000.0
2008-10-08 12:19:00,59.298,59.388,59.298,59.388,12800000.0
2008-10-08 12:20:00,59.443,59.643,59.443,59.643,14400000.0
2008-10-08 12:21:00,59.733,59.733,59.567,59.567,16400000.0
2008-10-08 12:22:00,59.504,59.504,59.32,59.346,16000000.0
2008-10-08 12:23:00,59.336,59.393,59.336,59.393,14400000.0
2008-10-08 12:24:00,59.427,59.462,59.409,59.409,12800000.0
2008-10-08 12:25:00,59.343,59.343,59.3,59.3,11200000.0
2008-10-08 12:26:00,59.298,59.369,59.298,59.369,11200000.0
2008-10-08 12:27:00,59.366,59.376,59.364,59.376,11200000.0
2008-10-08 12:28:00,59.387,59.403,59.387,59.4,12800000.0
2008-10-08 12:29:00,59.409,59.533,59.409,59.533,17400000.0
2008-10-08 12:30:00,59.537,59.537,59.521,59.535,17600000.0
2008-10-08 12:31:00,59.516,59.532,59.499,59.503,12800000.0
2008-10-08 12:32:00,59.482,59.482,59.312,59.312,12800000.0
2008-10-08 12:33:00,59.259,59.279,59.25,59.265,14400000.0
2008-10-08 12:34:00,59.272,59.337,59.271,59.337,13200000.0
2008-10-08 12:35:00,59.344,59.397,59.341,59.395,11200000.0
2008-10-08 12:36:00,59.386,59.386,59.339,59.375,11200000.0
2008-10-08 12:37:00,59.389,59.612,59.389,59.612,10600000.0
2008-10-08 12:38:00,59.591,59.593,59.491,59.593,17600000.0
2008-10-08 12:39:00,59.563,59.563,59.467,59.467,16000000.0
2008-10-08 12:40:00,59.441,59.463,59.436,59.457,15400000.0
2008-10-08 12:41:00,59.467,59.47,59.451,59.451,12800000.0
2008-10-08 12:42:00,59.489,59.532,59.489,59.532,14400000.0
2008-10-08 12:43:00,59.546,59.557,59.539,59.547,12800000.0
2008-10-08 12:44:00,59.542,59.549,59.52,59.526,17000000.0
2008-10-08 12:45:00,59.479,59.479,59.399,59.427,16000000.0
2008-10-08 12:46:00,59.423,59.423,59.396,59.406,12800000.0
2008-10-08 12:47:00,59.393,59.393,59.298,59.305,12800000.0
2008-10-08 12:48:00,59.338,59.343,59.308,59.308,11200000.0
2008-10-08 12:49:00,59.269,59.269,59.233,59.234,16000000.0
2008-10-08 12:50:00,59.232,59.232,59.17,59.17,14400000.0
2008-10-08 12:51:00,59.153,59.159,59.099,59.099,11200000.0
2008-10-08 12:52:00,59.127,59.197,59.127,59.197,11600000.0
2008-10-08 12:53:00,59.238,59.238,59.104,59.104,11200000.0
2008-10-08 12:54:00,59.085,59.085,59.065,59.066,12800000.0
2008-10-08 12:55:00,59.059,59.059,58.963,58.963,16000000.0
2008-10-08 12:56:00,58.967,58.967,58.937,58.964,11200000.0
2008-10-08 12:57:00,58.937,58.942,58.903,58.942,11200000.0
2008-10-08 12:58:00,59.002,59.032,59.002,59.029,17600000.0
2008-10-08 12:59:00,58.996,59.008,58.994,59.003,16000000.0
2008-10-08 13:00:00,59.475,60.862,59.475,60.862,12800000.0
2008-10-08 13:01:00,60.92,61.201,60.92,61.027,14400000.0
2008-10-08 13:02:00,60.966,60.966,60.636,60.636,12200000.0
2008-10-08 13:03:00,60.501,60.632,60.392,60.392,16000000.0
2008-10-08 13:04:00,60.425,60.487,60.425,60.487,10600000.0
2008-10-08 13:05:00,60.564,60.673,60.564,60.673,12800000.0
2008-10-08 13:06:00,60.797,61.08,60.797,61.08,11200000.0
2008-10-08 13:07:00,61.141,61.185,61.136,61.136,14400000.0
2008-10-08 13:08:00,61.139,61.247,61.139,61.247,17000000.0
2008-10-08 13:09:00,61.252,61.252,61.052,61.11,12800000.0
2008-10-08 13:10:00,60.996,60.996,60.762,60.762,16000000.0
2008-10-08 13:11:00,60.57,60.57,60.447,60.456,11200000.0
2008-10-08 13:12:00,60.444,60.444,60.395,60.395,12800000.0
2008-10-08 13:13:00,60.387,60.387,60.11,60.124,17600000.0
2008-10-08 13:14:00,60.18,60.39,60.18,60.39,12800000.0
2008-10-08 13:15:00,60.504,60.542,60.504,60.511,12800000.0
2008-10-08 13:16:00,60.54,60.61,60.537,60.61,17600000.0
2008-10-08 13:17:00,60.645,60.719,60.616,60.719,12800000.0
2008-10-08 13:18:00,60.623,60.623,60.423,60.423,11200000.0
2008-10-08 13:19:00,60.333,60.558,60.333,60.558,16000000.0
2008-10-08 13:20:00,60.668,60.684,60.493,60.493,17600000.0
2008-10-08 13:21:00,60.484,60.494,60.409,60.409,11200000.0
2008-10-08 13:22:00,60.42,60.541,60.396,60.396,12800000.0
2008-10-08 13:23:00,60.408,60.444,60.397,60.435,12800000.0
2008-10-08 13:24:00,60.458,60.606,60.441,60.606,11200000.0
2008-10-08 13:25:00,60.536,60.536,60.31,60.31,17000000.0
2008-10-08 13:26:00,60.233,60.237,60.159,60.159,17600000.0
2008-10-08 13:27:00,60.146,60.278,60.146,60.278,12800000.0
2008-10-08 13:28:00,60.24,60.242,60.154,60.231,16000000.0
2008-10-08 13:29:00,60.198,60.318,60.198,60.318,11200000.0
2008-10-08 13:30:00,60.444,60.59,60.444,60.584,12800000.0
2008-10-08 13:31:00,60.612,60.758,60.612,60.758,11200000.0
2008-10-08 13:32:00,60.714,60.726,60.71,60.722,11200000.0
2008-10-08 13:33:00,60.775,60.779,60.761,60.774,19200000.0
2008-10-08 13:34:00,60.729,60.838,60.729,60.838,12800000.0
2008-10-08 13:35:00,60.87,60.946,60.87,60.946,36800000.0
2008-10-08 13:36:00,60.985,61.111,60.985,61.111,17600000.0
2008-10-08 13:37:00,61.167,61.193,61.164,61.178,14400000.0
2008-10-08 13:38:00,61.191,61.253,61.191,61.236,33600000.0
2008-10-08 13:39:00,61.222,61.222,61.029,61.029,14400000.0
2008-10-08 13:40:00,60.873,60.893,60.871,60.893,40400000.0
2008-10-08 13:41:00,60.84,60.84,60.785,60.809,15400000.0
2008-10-08 13:42:00,60.826,60.871,60.826,60.868,11200000.0
2008-10-08 13:43:00,60.874,60.874,60.824,60.825,27200000.0
2008-10-08 13:44:00,60.821,60.821,60.648,60.648,33600000.0
2008-10-08 13:45:00,60.631,60.631,60.604,60.608,20800000.0
2008-10-08 13:46:00,60.577,60.622,60.577,60.622,23800000.0
2008-10-08 13:47:00,60.66,60.677,60.655,60.655,12800000.0
2008-10-08 13:48:00,60.655,60.762,60.655,60.759,12800000.0
2008-10-08 13:49:00,60.785,60.787,60.753,60.753,17600000.0
2008-10-08 13:50:00,60.804,60.854,60.804,60.852,11200000.0
2008-10-08 13:51:00,60.901,60.912,60.892,60.906,24000000.0
2008-10-08 13:52:00,60.944,60.944,60.912,60.912,12200000.0
2008-10-08 13:53:00,60.907,60.919,60.904,60.916,17600000.0
2008-10-08 13:54:00,60.935,60.938,60.924,60.938,25600000.0
2008-10-08 13:55:00,60.947,60.965,60.937,60.965,13800000.0
2008-10-08 13:56:00,60.988,61.128,60.988,61.128,14400000.0
2008-10-08 13:57:00,61.092,61.092,60.948,61.035,28600000.0
2008-10-08 13:58:00,61.066,61.164,61.066,61.12,14400000.0
2008-10-08 13:59:00,61.093,61.303,61.075,61.303,30800000.0
2008-10-08 14:00:00,61.399,61.476,61.264,61.476,48000000.0
2008-10-08 14:01:00,61.504,61.504,61.474,61.487,32000000.0
2008-10-08 14:02:00,61.465,61.465,61.313,61.313,14400000.0
2008-10-08 14:03:00,61.365,61.408,61.354,61.354,14400000.0
2008-10-08 14:04:00,61.236,61.311,61.236,61.311,11200000.0
2008-10-08 14:05:00,61.294,61.342,61.291,61.342,24000000.0
2008-10-08 14:06:00,61.379,61.409,61.322,61.409,36800000.0
2008-10-08 14:07:00,61.476,61.48,61.377,61.377,39400000.0
2008-10-08 14:08:00,61.365,61.433,61.365,61.395,16000000.0
2008-10-08 14:09:00,61.409,61.422,61.409,61.418,33600000.0
2008-10-08 14:10:00,61.394,61.448,61.394,61.448,33600000.0
2008-10-08 14:11:00,61.458,61.479,61.458,61.476,14400000.0
2008-10-08 14:12:00,61.477,61.477,61.461,61.475,27200000.0
2008-10-08 14:13:00,61.441,61.472,61.427,61.472,14800000.0
2008-10-08 14:14:00,61.534,61.564,61.534,61.564,12800000.0
2008-10-08 14:15:00,61.545,61.545,61.507,61.512,28800000.0
2008-10-08 14:16:00,61.477,61.477,61.398,61.398,25600000.0
2008-10-08 14:17:00,61.391,61.392,61.357,61.357,12800000.0
2008-10-08 14:18:00,61.268,61.272,61.202,61.202,16000000.0
2008-10-08 14:19:00,61.143,61.143,60.931,60.931,12800000.0
2008-10-08 14:20:00,60.785,60.785,60.656,60.656,25600000.0
2008-10-08 14:21:00,60.653,60.734,60.653,60.734,28800000.0
2008-10-08 14:22:00,60.753,60.783,60.753,60.759,23400000.0
2008-10-08 14:23:00,60.771,60.822,60.771,60.822,48400000.0
2008-10-08 14:24:00,60.815,60.815,60.778,60.778,12800000.0
2008-10-08 14:25:00,60.768,60.768,60.663,60.669,12800000.0
2008-10-08 14:26:00,60.643,60.643,60.492,60.492,12800000.0
2008-10-08 14:27:00,60.418,60.42,60.371,60.391,17000000.0
2008-10-08 14:28:00,60.223,60.223,59.991,59.991,11200000.0
2008-10-08 14:29:00,59.999,60.042,59.975,59.981,36800000.0
2008-10-08 14:30:00,60.035,60.08,60.035,60.075,22400000.0
2008-10-08 14:31:00,60.074,60.078,60.042,60.069,20800000.0
2008-10-08 14:32:00,60.063,60.084,60.027,60.027,40000000.0
2008-10-08 14:33:00,59.98,60.017,59.98,60.013,23400000.0
2008-10-08 14:34:00,59.996,59.996,59.965,59.965,33600000.0
2008-10-08 14:35:00,59.942,59.942,59.747,59.747,14400000.0
2008-10-08 14:36:00,59.513,59.513,59.445,59.49,12800000.0
2008-10-08 14:37:00,59.569,59.628,59.569,59.621,11200000.0
2008-10-08 14:38:00,59.634,59.674,59.634,59.651,56000000.0
2008-10-08 14:39:00,59.637,59.661,59.637,59.661,13200000.0
2008-10-08 14:40:00,59.704,59.726,59.704,59.722,14400000.0
2008-10-08 14:41:00,59.748,59.763,59.748,59.75,56000000.0
2008-10-08 14:42:00,59.725,59.725,59.619,59.619,12800000.0
2008-10-08 14:43:00,59.632,59.634,59.56,59.56,25600000.0
2008-10-08 14:44:00,59.509,59.509,59.422,59.422,11600000.0
2008-10-08 14:45:00,59.423,59.424,59.409,59.409,11200000.0
2008-10-08 14:46:00,59.341,59.341,58.959,58.959,11200000.0
2008-10-08 14:47:00,58.772,58.772,58.576,58.576,16000000.0
2008-10-08 14:48:00,58.518,58.528,58.357,58.528,19200000.0
2008-10-08 14:49:00,58.624,58.844,58.624,58.844,32000000.0
2008-10-08 14:50:00,58.89,58.893,58.851,58.893,28800000.0
2008-10-08 14:51:00,59.007,59.11,59.007,59.11,32000000.0
2008-10-08 14:52:00,59.094,59.101,59.075,59.075,12800000.0
2008-10-08 14:53:00,59.083,59.092,58.957,58.957,17600000.0
2008-10-08 14:54:00,58.944,59.083,58.922,59.083,12800000.0
2008-10-08 14:55:00,59.219,59.234,59.178,59.178,15400000.0
2008-10-08 14:56:00,59.174,59.214,59.142,59.198,12800000.0
2008-10-08 14:57:00,59.234,59.234,59.219,59.219,12800000.0
2008-10-08 14:58:00,59.19,59.19,59.113,59.113,17000000.0
2008-10-08 14:59:00,59.055,59.055,58.886,58.899,16000000.0
2008-10-08 15:00:00,58.841,58.853,58.76,58.76,14400000.0
2008-10-08 15:01:00,58.703,58.704,58.585,58.585,12800000.0
2008-10-08 15:02:00,58.551,58.551,58.41,58.41,26600000.0
2008-10-08 15:03:00,58.381,58.427,58.372,58.383,12800000.0
2008-10-08 15:04:00,58.359,58.447,58.359,58.447,24000000.0
2008-10-08 15:05:00,58.471,58.471,58.433,58.438,11200000.0
2008-10-08 15:06:00,58.43,58.433,58.388,58.388,11200000.0
2008-10-08 15:07:00,58.434,58.5,58.434,58.469,25600000.0
2008-10-08 15:08:00,58.457,58.486,58.431,58.486,21800000.0
2008-10-08 15:09:00,58.454,58.454,58.4,58.4,16000000.0
2008-10-08 15:10:00,58.32,58.407,58.32,58.399,39400000.0
2008-10-08 15:11:00,58.494,58.607,58.494,58.607,31400000.0
2008-10-08 15:12:00,58.666,58.666,58.612,58.612,30400000.0
2008-10-08 15:13:00,58.616,58.699,58.616,58.672,44800000.0
2008-10-08 15:14:00,58.67,58.67,58.628,58.643,35200000.0
2008-10-08 15:15:00,58.701,58.734,58.699,58.734,22400000.0
2008-10-08 15:16:00,58.81,58.876,58.81,58.849,37200000.0
2008-10-08 15:17:00,58.82,58.88,58.82,58.871,22400000.0
2008-10-08 15:18:00,58.897,58.963,58.897,58.963,22400000.0
2008-10-08 15:19:00,58.981,59.094,58.981,59.094,16000000.0
2008-10-08 15:20:00,59.118,59.146,59.088,59.088,24000000.0
2008-10-08 15:21:00,59.026,59.026,58.998,58.998,14400000.0
2008-10-08 15:22:00,58.968,58.976,58.96,58.97,14800000.0
2008-10-08 15:23:00,58.981,58.999,58.981,58.986,48400000.0
2008-10-08 15:24:00,58.977,58.98,58.955,58.98,25000000.0
2008-10-08 15:25:00,58.98,58.982,58.947,58.947,27200000.0
2008-10-08 15:26:00,58.969,58.977,58.969,58.97,40000000.0
2008-10-08 15:27:00,58.976,58.976,58.927,58.927,28800000.0
2008-10-08 15:28:00,58.912,58.913,58.881,58.897,70800000.0
2008-10-08 15:29:00,58.889,58.893,58.798,58.893,46800000.0
2008-10-08 15:30:00,58.803,58.914,58.775,58.828,115200000.0
2008-10-08 15:31:00,58.931,58.957,58.926,58.957,59600000.0
2008-10-08 15:32:00,58.965,58.965,58.955,58.955,30400000.0
2008-10-08 15:33:00,59.001,59.156,59.001,59.156,30400000.0
2008-10-08 15:34:00,59.149,59.405,59.149,59.405,22400000.0
2008-10-08 15:35:00,59.494,59.494,59.261,59.261,33600000.0
2008-10-08 15:36:00,59.243,59.253,59.188,59.253,32000000.0
2008-10-08 15:37:00,59.32,59.452,59.32,59.435,30800000.0
2008-10-08 15:38:00,59.509,59.613,59.509,59.58,59200000.0
2008-10-08 15:39:00,59.612,59.786,59.612,59.786,36800000.0
2008-10-08 15:40:00,59.806,59.851,59.806,59.843,34600000.0
2008-10-08 15:41:00,59.855,59.935,59.855,59.935,25600000.0
2008-10-08 15:42:00,59.935,59.935,59.807,59.817,43200000.0
2008-10-08 15:43:00,59.843,59.936,59.842,59.936,27200000.0
2008-10-08 15:44:00,60.128,60.194,60.108,60.108,27200000.0
2008-10-08 15:45:00,60.095,60.096,60.018,60.018,16000000.0
2008-10-08 15:46:00,59.989,60.023,59.976,60.023,14400000.0
2008-10-08 15:47:00,60.045,60.193,60.045,60.193,30800000.0
2008-10-08 15:48:00,60.164,60.196,60.155,60.179,27600000.0
2008-10-08 15:49:00,60.249,60.521,60.249,60.521,11200000.0
2008-10-08 15:50:00,60.483,60.584,60.483,60.584,25600000.0
2008-10-08 15:51:00,60.609,60.676,60.609,60.656,43600000.0
2008-10-08 15:52:00,60.565,60.565,60.37,60.37,20800000.0
2008-10-08 15:53:00,60.351,60.43,60.351,60.406,24400000.0
2008-10-08 15:54:00,60.374,60.39,60.348,60.39,28800000.0
2008-10-08 15:55:00,60.455,60.527,60.455,60.527,24000000.0
2008-10-08 15:56:00,60.51,60.576,60.501,60.576,51200000.0
2008-10-08 15:57:00,60.669,60.762,60.669,60.724,12800000.0
2008-10-08 15:58:00,60.691,60.72,60.628,60.72,19200000.0
2008-10-08 15:59:00,60.731,60.731,60.673,60.673,36800000.0
2008-10-08 16:00:00,60.748,60.809,60.748,60.809,51000000.0
2008-10-08 16:01:00,60.831,60.885,60.831,60.885,41000000.0
2008-10-08 16:02:00,60.891,60.916,60.788,60.788,22400000.0
2008-10-08 16:03:00,60.743,60.8,60.743,60.751,64000000.0
2008-10-08 16:04:00,60.754,60.772,60.727,60.772,44800000.0
2008-10-08 16:05:00,60.771,60.796,60.726,60.726,46800000.0
2008-10-08 16:06:00,60.691,60.694,60.655,60.694,34600000.0
2008-10-08 16:07:00,60.666,60.666,60.558,60.558,32000000.0
2008-10-08 16:08:00,60.537,60.542,60.432,60.432,44800000.0
2008-10-08 16:09:00,60.417,60.437,60.417,60.437,45600000.0
2008-10-08 16:10:00,60.457,60.516,60.457,60.505,41600000.0
2008-10-08 16:11:00,60.502,60.517,60.486,60.486,14400000.0
2008-10-08 16:12:00,60.503,60.517,60.468,60.487,56000000.0
2008-10-08 16:13:00,60.414,60.414,60.395,60.403,11200000.0
2008-10-08 16:14:00,60.335,60.448,60.335,60.448,49400000.0
2008-10-08 16:15:00,60.447,60.447,60.346,60.346,59600000.0
2008-10-08 16:16:00,60.304,60.304,60.109,60.109,18000000.0
2008-10-08 16:17:00,60.01,60.055,59.994,60.055,37800000.0
2008-10-08 16:18:00,60.097,60.134,60.097,60.134,38400000.0
2008-10-08 16:19:00,60.129,60.129,60.01,60.01,22400000.0
2008-10-08 16:20:00,59.992,59.992,59.873,59.873,11200000.0
2008-10-08 16:21:00,59.814,59.814,59.746,59.746,27200000.0
2008-10-08 16:22:00,59.697,59.697,59.59,59.59,41600000.0
2008-10-08 16:23:00,59.638,59.844,59.638,59.844,43200000.0
2008-10-08 16:24:00,59.865,60.0,59.865,60.0,17600000.0
2008-10-08 16:25:00,60.043,60.102,60.036,60.078,33000000.0
2008-10-08 16:26:00,60.048,60.054,60.035,60.054,17600000.0
2008-10-08 16:27:00,60.051,60.051,60.001,60.001,35200000.0
2008-10-08 16:28:00,59.933,59.933,59.908,59.93,27200000.0
2008-10-08 16:29:00,59.969,60.045,59.962,60.045,11600000.0
2008-10-08 16:30:00,60.138,60.177,60.138,60.17,43200000.0
2008-10-08 16:31:00,60.186,60.199,60.169,60.196,41600000.0
2008-10-08 16:32:00,60.218,60.222,60.21,60.22,13200000.0
2008-10-08 16:33:00,60.214,60.22,60.193,60.193,26600000.0
2008-10-08 16:34:00,60.18,60.248,60.18,60.248,34600000.0
2008-10-08 16:35:00,60.229,60.229,60.177,60.177,53200000.0
2008-10-08 16:36:00,60.126,60.135,60.111,60.126,51200000.0
2008-10-08 16:37:00,60.041,60.041,59.972,59.972,41600000.0
2008-10-08 16:38:00,59.941,59.975,59.941,59.975,39400000.0
2008-10-08 16:39:00,59.978,59.982,59.897,59.897,35600000.0
2008-10-08 16:40:00,59.866,59.866,59.816,59.819,56400000.0
2008-10-08 16:41:00,59.792,59.848,59.792,59.848,73800000.0
2008-10-08 16:42:00,59.843,59.843,59.773,59.773,54400000.0
2008-10-08 16:43:00,59.743,59.743,59.639,59.664,17600000.0
2008-10-08 16:44:00,59.683,59.683,59.643,59.643,10600000.0
2008-10-08 16:45:00,59.616,59.63,59.608,59.627,58400000.0
2008-10-08 16:46:00,59.638,59.711,59.638,59.711,12800000.0
2008-10-08 16:47:00,59.735,59.743,59.719,59.73,70400000.0
2008-10-08 16:48:00,59.737,59.862,59.737,59.862,52800000.0
2008-10-08 16:49:00,59.849,59.872,59.839,59.839,36800000.0
2008-10-08 16:50:00,59.834,59.838,59.826,59.826,75200000.0
2008-10-08 16:51:00,59.815,59.815,59.768,59.8,32000000.0
2008-10-08 16:52:00,59.815,59.815,59.754,59.754,46400000.0
2008-10-08 16:53:00,59.747,59.747,59.722,59.731,29800000.0
2008-10-08 16:54:00,59.726,59.746,59.706,59.746,10600000.0
2008-10-08 16:55:00,59.727,59.746,59.712,59.746,26600000.0
2008-10-08 16:56:00,59.793,59.793,59.762,59.762,36800000.0
2008-10-08 16:57:00,59.777,59.799,59.777,59.797,19200000.0
2008-10-08 16:58:00,59.8,60.016,59.775,60.016,12800000.0
2008-10-08 16:59:00,60.043,60.043,59.885,59.964,51200000.0
2008-10-08 17:00:00,59.997,60.02,59.975,59.976,50000000.0
2008-10-08 17:01:00,60.002,60.178,60.002,60.149,39400000.0
2008-10-08 17:02:00,60.146,60.146,60.044,60.045,33600000.0
2008-10-08 17:03:00,60.012,60.012,59.925,59.951,44800000.0
2008-10-08 17:04:00,59.977,60.006,59.977,59.983,41600000.0
2008-10-08 17:05:00,59.949,59.949,59.918,59.918,54800000.0
2008-10-08 17:06:00,59.915,59.94,59.915,59.94,58000000.0
2008-10-08 17:07:00,59.932,60.037,59.92,60.037,35200000.0
2008-10-08 17:08:00,60.062,60.062,59.997,59.997,69200000.0
2008-10-08 17:09:00,59.982,59.982,59.939,59.971,59200000.0
2008-10-08 17:10:00,60.008,60.008,59.982,59.997,25600000.0
2008-10-08 17:11:00,59.949,59.968,59.921,59.93,38400000.0
2008-10-08 17:12:00,59.937,60.013,59.937,60.013,25600000.0
2008-10-08 17:13:00,60.033,60.075,60.033,60.075,28800000.0
2008-10-08 17:14:00,60.064,60.099,60.048,60.048,21800000.0
2008-10-08 17:15:00,60.055,60.095,60.055,60.095,19200000.0
2008-10-08 17:16:00,60.087,60.087,60.054,60.069,10000000.0
2008-10-08 17:17:00,60.056,60.056,60.043,60.05,38400000.0
2008-10-08 17:18:00,60.058,60.147,60.058,60.147,58000000.0
2008-10-08 17:19:00,60.164,60.168,60.138,60.168,24000000.0
2008-10-08 17:20:00,60.168,60.17,60.166,60.17,15400000.0
2008-10-08 17:21:00,60.241,60.282,60.241,60.262,28800000.0
2008-10-08 17:22:00,60.22,60.251,60.203,60.251,19200000.0
2008-10-08 17:23:00,60.249,60.249,60.224,60.236,11200000.0
2008-10-08 17:24:00,60.274,60.296,60.26,60.26,12800000.0
2008-10-08 17:25:00,60.245,60.34,60.24,60.34,17600000.0
2008-10-08 17:26:00,60.349,60.397,60.335,60.351,35200000.0
2008-10-08 17:27:00,60.334,60.339,60.267,60.267,46800000.0
2008-10-08 17:28:00,60.265,60.321,60.265,60.321,32000000.0
2008-10-08 17:29:00,60.277,60.277,60.199,60.199,27200000.0
2008-10-08 17:30:00,60.07,60.07,59.904,59.904,17600000.0
2008-10-08 17:31:00,59.87,59.885,59.859,59.862,87400000.0
2008-10-08 17:32:00,59.856,59.88,59.849,59.874,52600000.0
2008-10-08 17:33:00,59.88,59.92,59.88,59.92,36800000.0
2008-10-08 17:34:00,59.962,60.068,59.962,60.068,64000000.0
2008-10-08 17:35:00,60.08,60.08,59.924,59.924,43200000.0
2008-10-08 17:36:00,59.885,59.941,59.877,59.877,33600000.0
2008-10-08 17:37:00,59.87,59.902,59.87,59.902,16000000.0
2008-10-08 17:38:00,59.9,59.931,59.9,59.931,34600000.0
2008-10-08 17:39:00,59.967,60.0,59.964,60.0,16000000.0
2008-10-08 17:40:00,60.046,60.06,60.007,60.007,75200000.0
2008-10-08 17:41:00,59.965,59.965,59.929,59.929,12800000.0
2008-10-08 17:42:00,59.914,59.914,59.878,59.878,12800000.0
2008-10-08 17:43:00,59.855,59.855,59.701,59.701,17600000.0
2008-10-08 17:44:00,59.66,59.66,59.583,59.583,30400000.0
2008-10-08 17:45:00,59.588,59.618,59.588,59.59,30400000.0
2008-10-08 17:46:00,59.598,59.641,59.598,59.633,41600000.0
2008-10-08 17:47:00,59.683,60.017,59.683,60.017,57600000.0
2008-10-08 17:48:00,60.052,60.057,60.023,60.023,57600000.0
2008-10-08 17:49:00,60.013,60.044,60.013,60.04,46400000.0
2008-10-08 17:50:00,60.029,60.029,59.915,59.915,13200000.0
2008-10-08 17:51:00,59.876,59.876,59.849,59.849,50000000.0
2008-10-08 17:52:00,59.844,59.852,59.818,59.847,43200000.0
2008-10-08 17:53:00,59.873,59.873,59.856,59.861,33600000.0
2008-10-08 17:54:00,59.875,59.92,59.875,59.91,37800000.0
2008-10-08 17:55:00,59.898,59.898,59.869,59.869,40000000.0
2008-10-08 17:56:00,59.841,59.854,59.82,59.854,44200000.0
2008-10-08 17:57:00,59.884,59.906,59.857,59.906,36800000.0
2008-10-08 17:58:00,59.912,59.912,59.879,59.882,17600000.0
2008-10-08 17:59:00,59.889,59.936,59.889,59.93,62400000.0
2008-10-08 18:00:00,59.919,59.919,59.894,59.894,51600000.0
2008-10-08 18:01:00,59.903,59.921,59.899,59.921,31400000.0
2008-10-08 18:02:00,59.927,59.927,59.915,59.915,24000000.0
2008-10-08 18:03:00,59.909,59.909,59.892,59.9,36800000.0
2008-10-08 18:04:00,59.898,59.92,59.898,59.908,33600000.0
2008-10-08 18:05:00,59.902,59.902,59.845,59.845,12800000.0
2008-10-08 18:06:00,59.837,59.844,59.831,59.843,30400000.0
2008-10-08 18:07:00,59.809,59.809,59.675,59.675,11200000.0
2008-10-08 18:08:00,59.618,59.714,59.618,59.714,84200000.0
2008-10-08 18:09:00,59.715,59.715,59.656,59.656,33600000.0
2008-10-08 18:10:00,59.647,59.647,59.611,59.611,16000000.0
2008-10-08 18:11:00,59.638,59.69,59.638,59.69,12800000.0
2008-10-08 18:12:00,59.693,59.693,59.663,59.663,12200000.0
2008-10-08 18:13:00,59.679,59.728,59.679,59.728,27200000.0
2008-10-08 18:14:00,59.756,59.765,59.749,59.765,19200000.0
2008-10-08 18:15:00,59.79,59.801,59.786,59.801,30400000.0
2008-10-08 18:16:00,59.804,59.826,59.804,59.826,54800000.0
2008-10-08 18:17:00,59.816,59.828,59.787,59.787,43200000.0
2008-10-08 18:18:00,59.778,59.778,59.761,59.778,30400000.0
2008-10-08 18:19:00,59.764,59.766,59.715,59.715,46400000.0
2008-10-08 18:20:00,59.679,59.683,59.669,59.671,43200000.0
2008-10-08 18:21:00,59.708,59.771,59.708,59.771,12800000.0
2008-10-08 18:22:00,59.804,59.816,59.803,59.814,33600000.0
2008-10-08 18:23:00,59.839,59.841,59.821,59.821,46800000.0
2008-10-08 18:24:00,59.797,59.809,59.77,59.779,52800000.0
2008-10-08 18:25:00,59.773,59.805,59.773,59.796,33600000.0
2008-10-08 18:26:00,59.84,59.871,59.84,59.871,30400000.0
2008-10-08 18:27:00,59.878,59.878,59.83,59.83,33000000.0
2008-10-08 18:28:00,59.824,59.827,59.788,59.788,12800000.0
2008-10-08 18:29:00,59.808,59.809,59.801,59.803,25600000.0
2008-10-08 18:30:00,59.799,59.799,59.766,59.766,37200000.0
2008-10-08 18:31:00,59.754,59.815,59.754,59.815,11200000.0
2008-10-08 18:32:00,59.814,59.822,59.809,59.809,70400000.0
2008-10-08 18:33:00,59.817,59.92,59.817,59.92,32000000.0
2008-10-08 18:34:00,59.907,59.907,59.874,59.894,19200000.0
2008-10-08 18:35:00,59.86,59.86,59.814,59.846,42600000.0
2008-10-08 18:36:00,59.87,59.983,59.87,59.983,68200000.0
2008-10-08 18:37:00,59.989,59.989,59.973,59.983,36200000.0
2008-10-08 18:38:00,59.956,59.956,59.906,59.906,49600000.0
2008-10-08 18:39:00,59.883,59.883,59.793,59.838,75600000.0
2008-10-08 18:40:00,59.841,59.887,59.841,59.877,65600000.0
2008-10-08 18:41:00,59.914,59.922,59.906,59.921,71400000.0
2008-10-08 18:42:00,59.927,59.967,59.927,59.967,78800000.0
2008-10-08 18:43:00,59.951,59.951,59.925,59.927,49000000.0
2008-10-08 18:44:00,59.889,59.889,59.851,59.851,30400000.0
2008-10-08 18:45:00,59.808,59.818,59.801,59.801,12800000.0
2008-10-08 18:46:00,59.797,59.81,59.789,59.81,12800000.0
2008-10-08 18:47:00,59.805,59.81,59.792,59.792,13800000.0
2008-10-08 18:48:00,59.754,59.797,59.752,59.797,28800000.0
2008-10-08 18:49:00,59.804,59.871,59.804,59.871,23400000.0
2008-10-08 18:50:00,59.924,59.958,59.918,59.931,46400000.0
2008-10-08 18:51:00,59.923,59.924,59.914,59.924,12800000.0
2008-10-08 18:52:00,59.937,60.112,59.937,60.012,19600000.0
2008-10-08 18:53:00,60.138,60.145,60.124,60.124,30800000.0
2008-10-08 18:54:00,60.11,60.11,60.082,60.1,19200000.0
2008-10-08 18:55:00,60.1,60.119,60.1,60.118,22400000.0
2008-10-08 18:56:00,60.132,60.137,60.127,60.133,16000000.0
2008-10-08 18:57:00,60.128,60.128,60.036,60.036,18600000.0
2008-10-08 18:58:00,60.025,60.025,60.016,60.022,32000000.0
2008-10-08 18:59:00,60.034,60.034,60.015,60.034,32400000.0
2008-10-08 19:00:00,60.054,60.218,60.054,60.218,14400000.0
2008-10-08 19:01:00,60.226,60.342,60.226,60.342,19200000.0
2008-10-08 19:02:00,60.415,60.539,60.415,60.538,43600000.0
2008-10-08 19:03:00,60.551,60.609,60.551,60.569,14800000.0
2008-10-08 19:04:00,60.511,60.511,60.234,60.234,18000000.0
2008-10-08 19:05:00,60.258,60.328,60.258,60.328,22400000.0
2008-10-08 19:06:00,60.346,60.407,60.346,60.407,56400000.0
2008-10-08 19:07:00,60.41,60.41,60.365,60.365,35600000.0
2008-10-08 19:08:00,60.349,60.357,60.342,60.35,22400000.0
2008-10-08 19:09:00,60.353,60.4,60.353,60.4,13200000.0
2008-10-08 19:10:00,60.382,60.436,60.382,60.436,8000000.0
2008-10-08 19:11:00,60.369,60.385,60.356,60.356,30400000.0
2008-10-08 19:12:00,60.352,60.379,60.349,60.379,24400000.0
2008-10-08 19:13:00,60.375,60.409,60.357,60.409,12800000.0
2008-10-08 19:14:00,60.443,60.496,60.44,60.496,12800000.0
2008-10-08 19:15:00,60.587,60.677,60.587,60.677,16000000.0
2008-10-08 19:16:00,60.659,60.659,60.597,60.597,12800000.0
2008-10-08 19:17:00,60.617,60.67,60.617,60.67,14400000.0
2008-10-08 19:18:00,60.673,60.712,60.663,60.712,32000000.0
2008-10-08 19:19:00,60.719,60.723,60.71,60.71,11200000.0
2008-10-08 19:20:00,60.718,60.751,60.718,60.735,14400000.0
2008-10-08 19:21:00,60.761,60.77,60.696,60.696,17600000.0
2008-10-08 19:22:00,60.595,60.595,60.514,60.551,14400000.0
2008-10-08 19:23:00,60.55,60.602,60.544,60.602,16000000.0
2008-10-08 19:24:00,60.644,60.672,60.496,60.496,48400000.0
2008-10-08 19:25:00,60.49,60.493,60.441,60.443,11200000.0
2008-10-08 19:26:00,60.439,60.439,60.401,60.401,41600000.0
2008-10-08 19:27:00,60.415,60.509,60.415,60.446,14400000.0
2008-10-08 19:28:00,60.446,60.453,60.433,60.453,12800000.0
2008-10-08 19:29:00,60.455,60.463,60.429,60.432,12800000.0
2008-10-08 19:30:00,60.412,60.412,60.394,60.394,11200000.0
2008-10-08 19:31:00,60.398,60.417,60.398,60.416,12800000.0
2008-10-08 19:32:00,60.398,60.399,60.391,60.394,11200000.0
2008-10-08 19:33:00,60.393,60.393,60.368,60.377,11200000.0
2008-10-08 19:34:00,60.417,60.504,60.417,60.504,12800000.0
2008-10-08 19:35:00,60.456,60.492,60.449,60.468,17600000.0
2008-10-08 19:36:00,60.412,60.412,60.247,60.247,16000000.0
2008-10-08 19:37:00,60.334,60.372,60.334,60.372,11200000.0
2008-10-08 19:38:00,60.503,60.503,60.458,60.485,11200000.0
2008-10-08 19:39:00,60.405,60.458,60.405,60.447,12800000.0
2008-10-08 19:40:00,60.442,60.481,60.442,60.477,11200000.0
2008-10-08 19:41:00,60.406,60.474,60.358,60.474,11200000.0
2008-10-08 19:42:00,60.46,60.46,60.443,60.46,11200000.0
2008-10-08 19:43:00,60.425,60.425,60.31,60.36,19200000.0
2008-10-08 19:44:00,60.42,60.49,60.42,60.49,11200000.0
2008-10-08 19:45:00,60.577,60.577,60.47,60.47,16000000.0
2008-10-08 19:46:00,60.486,60.525,60.486,60.525,14400000.0
2008-10-08 19:47:00,60.523,60.523,60.479,60.501,18000000.0
2008-10-08 19:48:00,60.528,60.533,60.518,60.518,12800000.0
2008-10-08 19:49:00,60.523,60.523,60.515,60.515,30400000.0
2008-10-08 19:50:00,60.502,60.505,60.49,60.505,12800000.0
2008-10-08 19:51:00,60.532,60.571,60.532,60.571,12200000.0
2008-10-08 19:52:00,60.576,60.627,60.576,60.598,16000000.0
2008-10-08 19:53:00,60.675,60.811,60.675,60.811,12800000.0
2008-10-08 19:54:00,60.838,60.895,60.838,60.882,12800000.0
2008-10-08 19:55:00,60.898,60.924,60.898,60.924,11200000.0
2008-10-08 19:56:00,60.944,61.054,60.944,61.054,16000000.0
2008-10-08 19:57:00,61.032,61.032,60.996,60.998,9600000.0
2008-10-08 19:58:00,60.982,60.982,60.959,60.959,11200000.0
2008-10-08 19:59:00,60.977,61.048,60.977,61.048,12800000.0
2008-10-08 20:00:00,61.044,61.044,60.967,60.967,17600000.0
2008-10-08 20:01:00,60.942,60.968,60.931,60.932,11200000.0
2008-10-08 20:02:00,60.909,60.917,60.908,60.914,17600000.0
2008-10-08 20:03:00,60.904,60.939,60.875,60.939,16000000.0
2008-10-08 20:04:00,60.92,60.941,60.92,60.941,30400000.0
2008-10-08 20:05:00,60.971,60.982,60.971,60.982,12800000.0
2008-10-08 20:06:00,60.935,60.935,60.898,60.927,11200000.0
2008-10-08 20:07:00,60.927,60.931,60.909,60.909,10000000.0
2008-10-08 20:08:00,60.884,60.884,60.806,60.811,38400000.0
2008-10-08 20:09:00,60.793,60.834,60.786,60.834,11200000.0
2008-10-08 20:10:00,60.851,60.851,60.843,60.851,16000000.0
2008-10-08 20:11:00,60.831,60.831,60.777,60.777,11200000.0
2008-10-08 20:12:00,60.772,60.796,60.772,60.796,11200000.0
2008-10-08 20:13:00,60.807,60.857,60.796,60.796,27200000.0
2008-10-08 20:14:00,60.85,60.867,60.805,60.839,14400000.0
2008-10-08 20:15:00,60.841,60.852,60.841,60.848,8000000.0
2008-10-08 20:16:00,60.853,60.878,60.853,60.859,28800000.0
2008-10-08 20:17:00,60.86,60.878,60.858,60.876,33600000.0
2008-10-08 20:18:00,60.888,60.888,60.878,60.887,32400000.0
2008-10-08 20:19:00,60.893,60.905,60.89,60.905,11200000.0
2008-10-08 20:20:00,60.939,60.978,60.939,60.972,19200000.0
2008-10-08 20:21:00,60.995,61.038,60.995,61.038,16000000.0
2008-10-08 20:22:00,61.063,61.075,60.964,60.964,14400000.0
2008-10-08 20:23:00,60.959,61.014,60.959,60.974,13200000.0
2008-10-08 20:24:00,60.986,61.011,60.986,60.987,8000000.0
2008-10-08 20:25:00,60.974,61.003,60.974,61.003,11200000.0
2008-10-08 20:26:00,61.018,61.093,61.018,61.087,16000000.0
2008-10-08 20:27:00,61.058,61.058,60.983,60.983,12800000.0
2008-10-08 20:28:00,60.958,61.002,60.958,61.002,11200000.0
2008-10-08 20:29:00,61.007,61.185,60.963,61.185,16000000.0
2008-10-08 20:30:00,61.238,61.382,61.238,61.382,27200000.0
2008-10-08 20:31:00,61.423,61.426,61.408,61.424,12800000.0
2008-10-08 20:32:00,61.432,61.433,61.413,61.433,12800000.0
2008-10-08 20:33:00,61.382,61.396,61.356,61.356,12800000.0
2008-10-08 20:34:00,61.3,61.3,61.274,61.299,11200000.0
2008-10-08 20:35:00,61.332,61.332,61.283,61.283,11200000.0
2008-10-08 20:36:00,61.287,61.301,61.282,61.296,16000000.0
2008-10-08 20:37:00,61.308,61.313,61.304,61.309,12800000.0
2008-10-08 20:38:00,61.32,61.334,61.32,61.321,12800000.0
2008-10-08 20:39:00,61.304,61.304,61.268,61.274,14400000.0
2008-10-08 20:40:00,61.268,61.281,61.268,61.277,11200000.0
2008-10-08 20:41:00,61.272,61.275,61.258,61.258,10600000.0
2008-10-08 20:42:00,61.255,61.26,61.157,61.157,11200000.0
2008-10-08 20:43:00,61.002,61.007,60.96,60.96,14400000.0
2008-10-08 20:44:00,60.989,61.035,60.989,61.035,11200000.0
2008-10-08 20:45:00,61.051,61.051,61.039,61.05,12800000.0
2008-10-08 20:46:00,61.054,61.057,61.047,61.053,14400000.0
2008-10-08 20:47:00,61.066,61.115,61.066,61.115,7400000.0
2008-10-08 20:48:00,61.136,61.136,61.107,61.11,17600000.0
2008-10-08 20:49:00,61.089,61.106,61.089,61.105,19200000.0
2008-10-08 20:50:00,61.112,61.144,61.112,61.144,16000000.0
2008-10-08 20:51:00,61.159,61.184,61.159,61.184,28800000.0
2008-10-08 20:52:00,61.186,61.197,61.186,61.188,13200000.0
2008-10-08 20:53:00,61.187,61.187,61.181,61.184,16000000.0
2008-10-08 20:54:00,61.167,61.191,61.167,61.191,12800000.0
2008-10-08 20:55:00,61.226,61.315,61.226,61.315,12800000.0
2008-10-08 20:56:00,61.317,61.317,61.284,61.284,12800000.0
2008-10-08 20:57:00,61.243,61.273,61.243,61.273,12800000.0
2008-10-08 20:58:00,61.301,61.308,61.292,61.298,16000000.0
2008-10-08 20:59:00,61.307,61.331,61.307,61.33,11200000.0
2008-10-08 21:00:00,61.291,61.291,61.218,61.218,17600000.0
2008-10-08 21:01:00,61.205,61.206,61.169,61.17,11200000.0
2008-10-08 21:02:00,61.172,61.175,61.159,61.16,16000000.0
2008-10-08 21:03:00,61.164,61.164,61.14,61.14,8000000.0
2008-10-08 21:04:00,61.079,61.079,60.991,61.057,9600000.0
2008-10-08 21:05:00,61.095,61.167,61.095,61.167,14400000.0
2008-10-08 21:06:00,61.146,61.161,61.146,61.153,12200000.0
2008-10-08 21:07:00,61.146,61.146,61.124,61.133,14400000.0
2008-10-08 21:08:00,61.12,61.122,61.11,61.121,16000000.0
2008-10-08 21:09:00,61.126,61.136,61.126,61.136,11600000.0
2008-10-08 21:10:00,61.114,61.114,61.1,61.1,12200000.0
2008-10-08 21:11:00,61.085,61.116,61.085,61.116,12200000.0
2008-10-08 21:12:00,61.116,61.116,61.09,61.09,12800000.0
2008-10-08 21:13:00,61.053,61.095,61.053,61.095,8000000.0
2008-10-08 21:14:00,61.076,61.079,61.061,61.073,12800000.0
2008-10-08 21:15:00,61.067,61.067,61.021,61.021,10600000.0
2008-10-08 21:16:00,61.056,61.111,61.056,61.111,19200000.0
2008-10-08 21:17:00,61.136,61.139,61.13,61.13,14800000.0
2008-10-08 21:18:00,61.12,61.147,61.12,61.145,11200000.0
2008-10-08 21:19:00,61.166,61.198,61.166,61.196,17600000.0
2008-10-08 21:20:00,61.202,61.222,61.192,61.192,14400000.0
2008-10-08 21:21:00,61.164,61.176,61.164,61.173,8000000.0
2008-10-08 21:22:00,61.188,61.208,61.188,61.208,13200000.0
2008-10-08 21:23:00,61.221,61.223,61.21,61.222,12800000.0
2008-10-08 21:24:00,61.21,61.21,61.184,61.184,11200000.0
2008-10-08 21:25:00,61.211,61.212,61.203,61.208,17600000.0
2008-10-08 21:26:00,61.21,61.21,61.181,61.183,24000000.0
2008-10-08 21:27:00,61.182,61.19,61.181,61.182,22400000.0
2008-10-08 21:28:00,61.154,61.154,61.117,61.125,11200000.0
2008-10-08 21:29:00,61.131,61.131,61.106,61.12,27600000.0
2008-10-08 21:30:00,61.132,61.158,61.132,61.152,12800000.0
2008-10-08 21:31:00,61.151,61.163,61.136,61.16,16000000.0
2008-10-08 21:32:00,61.169,61.169,61.153,61.153,8000000.0
2008-10-08 21:33:00,61.145,61.147,61.126,61.126,11200000.0
2008-10-08 21:34:00,61.14,61.151,61.128,61.128,17600000.0
2008-10-08 21:35:00,61.096,61.096,61.085,61.092,14400000.0
2008-10-08 21:36:00,61.112,61.12,61.11,61.113,11200000.0
2008-10-08 21:37:00,61.113,61.121,61.096,61.121,16000000.0
2008-10-08 21:38:00,61.112,61.112,61.098,61.098,14400000.0
2008-10-08 21:39:00,61.052,61.052,61.021,61.021,12800000.0
2008-10-08 21:40:00,61.002,61.003,60.932,60.932,9600000.0
2008-10-08 21:41:00,60.915,60.915,60.82,60.869,11200000.0
2008-10-08 21:42:00,60.859,60.859,60.83,60.853,14400000.0
2008-10-08 21:43:00,60.878,60.905,60.878,60.905,8000000.0
2008-10-08 21:44:00,60.941,60.944,60.933,60.933,17600000.0
2008-10-08 21:45:00,60.913,60.924,60.891,60.891,17600000.0
2008-10-08 21:46:00,60.884,60.891,60.874,60.878,14400000.0
2008-10-08 21:47:00,60.867,60.867,60.841,60.841,11200000.0
2008-10-08 21:48:00,60.83,60.841,60.83,60.833,35200000.0
2008-10-08 21:49:00,60.815,60.815,60.778,60.778,6400000.0
2008-10-08 21:50:00,60.813,60.816,60.782,60.789,12800000.0
2008-10-08 21:51:00,60.8,60.803,60.788,60.788,17600000.0
2008-10-08 21:52:00,60.798,60.803,60.776,60.776,11200000.0
2008-10-08 21:53:00,60.753,60.753,60.708,60.708,11200000.0
2008-10-08 21:54:00,60.584,60.584,60.55,60.583,11200000.0
2008-10-08 21:55:00,60.554,60.571,60.55,60.571,12800000.0
2008-10-08 21:56:00,60.603,60.605,60.586,60.601,12800000.0
2008-10-08 21:57:00,60.609,60.61,60.554,60.554,17600000.0
2008-10-08 21:58:00,60.52,60.52,60.512,60.512,8000000.0
2008-10-08 21:59:00,60.54,60.557,60.54,60.544,12800000.0
2008-10-08 22:00:00,60.515,60.515,60.436,60.436,17600000.0
2008-10-08 22:01:00,60.407,60.407,60.396,60.396,11600000.0
2008-10-08 22:02:00,60.422,60.433,60.416,60.416,11200000.0
2008-10-08 22:03:00,60.399,60.399,60.338,60.338,17600000.0
2008-10-08 22:04:00,60.348,60.349,60.328,60.345,16000000.0
2008-10-08 22:05:00,60.352,60.358,60.327,60.327,11200000.0
2008-10-08 22:06:00,60.223,60.231,60.171,60.171,12800000.0
2008-10-08 22:07:00,60.159,60.179,60.159,60.16,16000000.0
2008-10-08 22:08:00,60.14,60.167,60.14,60.167,16000000.0
2008-10-08 22:09:00,60.099,60.126,60.047,60.126,12800000.0
2008-10-08 22:10:00,60.127,60.127,60.103,60.103,4800000.0
2008-10-08 22:11:00,60.107,60.13,60.107,60.13,11200000.0
2008-10-08 22:12:00,60.154,60.248,60.154,60.248,12800000.0
2008-10-08 22:13:00,60.211,60.211,60.176,60.182,12800000.0
2008-10-08 22:14:00,60.175,60.181,60.166,60.166,13200000.0
2008-10-08 22:15:00,60.184,60.185,60.131,60.131,14800000.0
2008-10-08 22:16:00,60.12,60.125,60.119,60.119,17000000.0
2008-10-08 22:17:00,60.092,60.092,60.054,60.054,19200000.0
2008-10-08 22:18:00,59.993,59.993,59.902,59.904,11200000.0
2008-10-08 22:19:00,59.894,59.894,59.835,59.835,12800000.0
2008-10-08 22:20:00,59.842,59.907,59.842,59.907,12800000.0
2008-10-08 22:21:00,59.901,59.901,59.869,59.887,17600000.0
2008-10-08 22:22:00,59.893,59.926,59.893,59.922,13200000.0
2008-10-08 22:23:00,59.924,59.924,59.911,59.911,12800000.0
2008-10-08 22:24:00,59.9,59.912,59.9,59.912,11200000.0
2008-10-08 22:25:00,59.914,59.914,59.876,59.876,16400000.0
2008-10-08 22:26:00,59.823,59.833,59.823,59.832,11200000.0
2008-10-08 22:27:00,59.853,59.856,59.839,59.856,12800000.0
2008-10-08 22:28:00,59.835,59.839,59.814,59.814,11200000.0
2008-10-08 22:29:00,59.856,59.887,59.856,59.864,16000000.0
2008-10-08 22:30:00,59.864,59.887,59.857,59.887,17600000.0
2008-10-08 22:31:00,59.887,59.887,59.867,59.867,11200000.0
2008-10-08 22:32:00,59.854,59.859,59.836,59.859,12800000.0
2008-10-08 22:33:00,59.905,59.91,59.901,59.902,11200000.0
2008-10-08 22:34:00,59.909,59.909,59.869,59.869,12800000.0
2008-10-08 22:35:00,59.868,59.946,59.868,59.946,12800000.0
2008-10-08 22:36:00,59.954,59.958,59.934,59.945,43600000.0
2008-10-08 22:37:00,59.94,59.94,59.908,59.908,25600000.0
2008-10-08 22:38:00,59.918,59.918,59.877,59.883,17600000.0
2008-10-08 22:39:00,59.876,59.886,59.876,59.878,12800000.0
2008-10-08 22:40:00,59.811,59.811,59.761,59.789,17600000.0
2008-10-08 22:41:00,59.745,59.748,59.729,59.748,11600000.0
2008-10-08 22:42:00,59.752,59.752,59.705,59.705,8000000.0
2008-10-08 22:43:00,59.639,59.669,59.61,59.669,16000000.0
2008-10-08 22:44:00,59.699,59.699,59.685,59.694,12800000.0
2008-10-08 22:45:00,59.708,59.753,59.708,59.753,15400000.0
2008-10-08 22:46:00,59.762,59.762,59.748,59.753,11200000.0
2008-10-08 22:47:00,59.729,59.731,59.672,59.672,17600000.0
2008-10-08 22:48:00,59.629,59.629,59.53,59.53,11600000.0
2008-10-08 22:49:00,59.512,59.518,59.492,59.492,12800000.0
2008-10-08 22:50:00,59.461,59.495,59.454,59.495,11200000.0
2008-10-08 22:51:00,59.505,59.511,59.48,59.48,11200000.0
2008-10-08 22:52:00,59.487,59.543,59.487,59.543,11200000.0
2008-10-08 22:53:00,59.569,59.614,59.569,59.576,17600000.0
2008-10-08 22:54:00,59.587,59.601,59.584,59.587,12800000.0
2008-10-08 22:55:00,59.592,59.603,59.589,59.589,12800000.0
2008-10-08 22:56:00,59.592,59.605,59.592,59.605,17600000.0
2008-10-08 22:57:00,59.61,59.619,59.61,59.614,17600000.0
2008-10-08 22:58:00,59.603,59.603,59.543,59.543,14400000.0
2008-10-08 22:59:00,59.54,59.54,59.502,59.502,8000000.0
2008-10-08 23:00:00,59.488,59.488,59.439,59.439,17000000.0
2008-10-08 23:01:00,59.416,59.416,59.391,59.391,14400000.0
2008-10-08 23:02:00,59.364,59.39,59.359,59.38,17600000.0
2008-10-08 23:03:00,59.397,59.416,59.391,59.416,16000000.0
2008-10-08 23:04:00,59.465,59.47,59.404,59.404,11600000.0
2008-10-08 23:05:00,59.317,59.317,59.238,59.238,33600000.0
2008-10-08 23:06:00,59.172,59.181,59.166,59.166,12800000.0
2008-10-08 23:07:00,59.175,59.196,59.175,59.192,12800000.0
2008-10-08 23:08:00,59.183,59.247,59.183,59.247,16000000.0
2008-10-08 23:09:00,59.269,59.289,59.26,59.289,18000000.0
2008-10-08 23:10:00,59.304,59.329,59.303,59.329,12800000.0
2008-10-08 23:11:00,59.352,59.383,59.352,59.383,11200000.0
2008-10-08 23:12:00,59.381,59.382,59.365,59.382,16000000.0
2008-10-08 23:13:00,59.379,59.38,59.358,59.358,12800000.0
2008-10-08 23:14:00,59.436,59.483,59.436,59.483,11200000.0
2008-10-08 23:15:00,59.505,59.505,59.487,59.5,10600000.0
2008-10-08 23:16:00,59.497,59.506,59.49,59.506,17000000.0
2008-10-08 23:17:00,59.498,59.498,59.487,59.488,11200000.0
2008-10-08 23:18:00,59.476,59.507,59.476,59.507,11200000.0
2008-10-08 23:19:00,59.503,59.503,59.45,59.457,12800000.0
2008-10-08 23:20:00,59.453,59.477,59.435,59.441,14400000.0
2008-10-08 23:21:00,59.324,59.42,59.324,59.353,16400000.0
2008-10-08 23:22:00,59.345,59.398,59.345,59.369,11200000.0
2008-10-08 23:23:00,59.383,59.399,59.345,59.345,11200000.0
2008-10-08 23:24:00,59.391,59.404,59.391,59.392,11200000.0
2008-10-08 23:25:00,59.387,59.395,59.374,59.374,14400000.0
2008-10-08 23:26:00,59.341,59.348,59.327,59.348,8000000.0
2008-10-08 23:27:00,59.424,59.466,59.42,59.437,17000000.0
2008-10-08 23:28:00,59.386,59.421,59.386,59.421,16000000.0
2008-10-08 23:29:00,59.434,59.434,59.416,59.416,10600000.0
2008-10-08 23:30:00,59.414,59.421,59.405,59.405,16400000.0
2008-10-08 23:31:00,59.41,59.413,59.402,59.405,12800000.0
2008-10-08 23:32:00,59.4,59.412,59.4,59.403,17600000.0
2008-10-08 23:33:00,59.413,59.454,59.396,59.454,12800000.0
2008-10-08 23:34:00,59.473,59.517,59.473,59.517,16000000.0
2008-10-08 23:35:00,59.516,59.548,59.516,59.548,16000000.0
2008-10-08 23:36:00,59.561,59.607,59.561,59.581,12800000.0
2008-10-08 23:37:00,59.606,59.645,59.606,59.619,12800000.0
2008-10-08 23:38:00,59.651,59.709,59.651,59.709,11200000.0
2008-10-08 23:39:00,59.676,59.679,59.651,59.651,12800000.0
2008-10-08 23:40:00,59.636,59.66,59.629,59.66,35200000.0
2008-10-08 23:41:00,59.68,59.716,59.68,59.716,12800000.0
2008-10-08 23:42:00,59.722,59.722,59.686,59.702,17600000.0
2008-10-08 23:43:00,59.701,59.741,59.693,59.741,14400000.0
2008-10-08 23:44:00,59.774,59.866,59.774,59.866,16000000.0
2008-10-08 23:45:00,59.883,59.898,59.855,59.855,11200000.0
2008-10-08 23:46:00,59.852,59.865,59.851,59.851,17600000.0
2008-10-08 23:47:00,59.835,59.845,59.835,59.842,12800000.0
2008-10-08 23:48:00,59.852,59.897,59.852,59.897,17600000.0
2008-10-08 23:49:00,59.898,59.909,59.862,59.862,16000000.0
2008-10-08 23:50:00,59.845,59.872,59.845,59.872,11200000.0
2008-10-08 23:51:00,59.882,59.971,59.882,59.971,12800000.0
2008-10-08 23:52:00,59.953,59.953,59.934,59.934,12800000.0
2008-10-08 23:53:00,59.993,60.019,59.993,60.012,14800000.0
2008-10-08 23:54:00,60.012,60.012,59.955,59.968,13800000.0
2008-10-08 23:55:00,59.964,59.964,59.924,59.935,13200000.0
2008-10-08 23:56:00,59.933,59.933,59.784,59.784,11200000.0
2008-10-08 23:57:00,59.838,59.838,59.776,59.802,12800000.0
2008-10-08 23:58:00,59.806,59.816,59.797,59.814,11200000.0
2008-10-08 23:59:00,59.863,59.864,59.823,59.823,14400000.0
2008-10-09 00:00:00,59.854,59.916,59.854,59.916,17600000.0
2008-10-09 00:01:00,59.976,60.049,59.976,60.049,12800000.0
2008-10-09 00:02:00,60.064,60.064,60.021,60.052,11200000.0
2008-10-09 00:03:00,60.066,60.066,60.053,60.061,12800000.0
2008-10-09 00:04:00,60.07,60.146,60.07,60.146,9600000.0
2008-10-09 00:05:00,60.162,60.169,60.118,60.122,10600000.0
2008-10-09 00:06:00,60.125,60.13,60.124,60.127,11200000.0
2008-10-09 00:07:00,60.123,60.171,60.122,60.171,13200000.0
2008-10-09 00:08:00,60.186,60.19,60.176,60.188,12800000.0
2008-10-09 00:09:00,60.165,60.191,60.153,60.191,12800000.0
2008-10-09 00:10:00,60.202,60.203,60.193,60.203,12800000.0
2008-10-09 00:11:00,60.181,60.181,60.148,60.149,16000000.0
2008-10-09 00:12:00,60.152,60.164,60.148,60.164,12800000.0
2008-10-09 00:13:00,60.184,60.184,60.178,60.178,12800000.0
2008-10-09 00:14:00,60.163,60.163,60.076,60.076,14400000.0
2008-10-09 00:15:00,60.05,60.065,60.045,60.065,28800000.0
2008-10-09 00:16:00,60.061,60.064,60.055,60.06,14400000.0
2008-10-09 00:17:00,60.076,60.095,60.076,60.08,17600000.0
2008-10-09 00:18:00,60.106,60.106,60.092,60.102,12800000.0
2008-10-09 00:19:00,60.078,60.087,60.076,60.087,12800000.0
2008-10-09 00:20:00,60.092,60.099,60.085,60.097,17600000.0
2008-10-09 00:21:00,60.113,60.113,60.078,60.081,12800000.0
2008-10-09 00:22:00,60.056,60.056,60.016,60.016,18000000.0
2008-10-09 00:23:00,59.98,59.98,59.944,59.954,11200000.0
2008-10-09 00:24:00,59.895,59.905,59.889,59.9,14400000.0
2008-10-09 00:25:00,59.881,59.913,59.881,59.91,12800000.0
2008-10-09 00:26:00,59.919,59.945,59.919,59.942,12800000.0
2008-10-09 00:27:00,59.93,59.931,59.909,59.909,17000000.0
2008-10-09 00:28:00,59.886,59.886,59.869,59.87,32000000.0
2008-10-09 00:29:00,59.854,59.854,59.723,59.723,12800000.0
2008-10-09 00:30:00,59.726,59.758,59.719,59.758,10600000.0
2008-10-09 00:31:00,59.746,59.763,59.746,59.759,11200000.0
2008-10-09 00:32:00,59.721,59.721,59.697,59.697,12800000.0
2008-10-09 00:33:00,59.674,59.674,59.616,59.619,12200000.0
2008-10-09 00:34:00,59.648,59.655,59.643,59.653,19200000.0
2008-10-09 00:35:00,59.666,59.691,59.661,59.691,29200000.0
2008-10-09 00:36:00,59.724,59.73,59.717,59.73,17600000.0
2008-10-09 00:37:00,59.758,59.789,59.758,59.789,12800000.0
2008-10-09 00:38:00,59.758,59.758,59.743,59.743,11200000.0
2008-10-09 00:39:00,59.758,59.781,59.758,59.777,9600000.0
2008-10-09 00:40:00,59.802,59.829,59.802,59.829,16000000.0
2008-10-09 00:41:00,59.831,59.843,59.807,59.813,12800000.0
2008-10-09 00:42:00,59.817,59.864,59.817,59.864,12800000.0
2008-10-09 00:43:00,59.869,59.902,59.869,59.9,11200000.0
2008-10-09 00:44:00,59.897,59.897,59.856,59.856,17600000.0
2008-10-09 00:45:00,59.849,59.849,59.829,59.829,11200000.0
2008-10-09 00:46:00,59.82,59.83,59.82,59.827,14800000.0
2008-10-09 00:47:00,59.828,59.838,59.824,59.832,12800000.0
2008-10-09 00:48:00,59.84,59.85,59.839,59.843,12800000.0
2008-10-09 00:49:00,59.859,59.869,59.857,59.866,16000000.0
2008-10-09 00:50:00,59.869,59.879,59.853,59.874,14800000.0
2008-10-09 00:51:00,59.858,59.858,59.831,59.831,12800000.0
2008-10-09 00:52:00,59.803,59.814,59.799,59.799,11200000.0
2008-10-09 00:53:00,59.823,59.859,59.823,59.859,17600000.0
2008-10-09 00:54:00,59.866,59.876,59.866,59.876,17600000.0
2008-10-09 00:55:00,59.902,59.927,59.894,59.927,28800000.0
2008-10-09 00:56:00,59.93,59.936,59.913,59.913,12800000.0
2008-10-09 00:57:00,59.934,59.95,59.934,59.95,12800000.0
2008-10-09 00:58:00,59.919,59.919,59.831,59.839,12800000.0
2008-10-09 00:59:00,59.802,59.802,59.726,59.732,11200000.0
2008-10-09 01:00:00,59.712,59.712,59.675,59.685,16000000.0
2008-10-09 01:01:00,59.69,59.69,59.672,59.672,9600000.0
2008-10-09 01:02:00,59.619,59.619,59.566,59.59,11200000.0
2008-10-09 01:03:00,59.58,59.589,59.569,59.589,22400000.0
2008-10-09 01:04:00,59.603,59.631,59.602,59.602,12800000.0
2008-10-09 01:05:00,59.594,59.662,59.594,59.642,12800000.0
2008-10-09 01:06:00,59.668,59.682,59.613,59.68,12800000.0
2008-10-09 01:07:00,59.65,59.65,59.593,59.593,11600000.0
2008-10-09 01:08:00,59.58,59.606,59.58,59.606,16000000.0
2008-10-09 01:09:00,59.611,59.611,59.548,59.548,16000000.0
2008-10-09 01:10:00,59.566,59.576,59.555,59.555,16000000.0
2008-10-09 01:11:00,59.559,59.589,59.559,59.589,11200000.0
2008-10-09 01:12:00,59.617,59.652,59.617,59.627,16000000.0
2008-10-09 01:13:00,59.616,59.675,59.616,59.675,17600000.0
2008-10-09 01:14:00,59.723,59.74,59.723,59.74,16000000.0
2008-10-09 01:15:00,59.766,59.807,59.766,59.807,17600000.0
2008-10-09 01:16:00,59.824,59.843,59.824,59.841,25000000.0
2008-10-09 01:17:00,59.847,59.882,59.847,59.882,12800000.0
2008-10-09 01:18:00,59.89,59.896,59.88,59.88,12800000.0
2008-10-09 01:19:00,59.814,59.814,59.731,59.751,11200000.0
2008-10-09 01:20:00,59.718,59.718,59.684,59.684,11200000.0
2008-10-09 01:21:00,59.67,59.675,59.662,59.662,11200000.0
2008-10-09 01:22:00,59.674,59.679,59.668,59.669,12800000.0
2008-10-09 01:23:00,59.673,59.679,59.672,59.673,11200000.0
2008-10-09 01:24:00,59.707,59.707,59.654,59.702,12800000.0
2008-10-09 01:25:00,59.73,59.769,59.73,59.769,11200000.0
2008-10-09 01:26:00,59.778,59.795,59.778,59.793,11200000.0
2008-10-09 01:27:00,59.801,59.817,59.798,59.815,16000000.0
2008-10-09 01:28:00,59.83,59.879,59.83,59.879,14400000.0
2008-10-09 01:29:00,59.762,59.803,59.746,59.803,16000000.0
2008-10-09 01:30:00,59.797,59.804,59.797,59.804,11200000.0
2008-10-09 01:31:00,59.803,59.803,59.788,59.789,9600000.0
2008-10-09 01:32:00,59.785,59.785,59.752,59.752,12800000.0
2008-10-09 01:33:00,59.718,59.735,59.717,59.717,11200000.0
2008-10-09 01:34:00,59.737,59.75,59.727,59.75,24000000.0
2008-10-09 01:35:00,59.731,59.748,59.719,59.748,12800000.0
2008-10-09 01:36:00,59.759,59.759,59.743,59.743,11200000.0
2008-10-09 01:37:00,59.745,59.762,59.745,59.761,6400000.0
2008-10-09 01:38:00,59.761,59.761,59.731,59.731,17600000.0
2008-10-09 01:39:00,59.725,59.725,59.703,59.703,14400000.0
2008-10-09 01:40:00,59.711,59.712,59.693,59.693,11200000.0
2008-10-09 01:41:00,59.714,59.721,59.699,59.713,12800000.0
2008-10-09 01:42:00,59.717,59.726,59.717,59.725,11600000.0
2008-10-09 01:43:00,59.731,59.731,59.723,59.723,6400000.0
2008-10-09 01:44:00,59.72,59.735,59.72,59.734,11200000.0
2008-10-09 01:45:00,59.754,59.775,59.751,59.775,12200000.0
2008-10-09 01:46:00,59.763,59.782,59.763,59.773,14800000.0
2008-10-09 01:47:00,59.778,59.814,59.778,59.809,13200000.0
2008-10-09 01:48:00,59.824,59.831,59.81,59.81,12800000.0
2008-10-09 01:49:00,59.784,59.797,59.78,59.78,12800000.0
2008-10-09 01:50:00,59.798,59.822,59.798,59.822,14400000.0
2008-10-09 01:51:00,59.813,59.813,59.797,59.809,17600000.0
2008-10-09 01:52:00,59.821,59.821,59.808,59.808,20800000.0
2008-10-09 01:53:00,59.784,59.81,59.784,59.81,8000000.0
2008-10-09 01:54:00,59.818,59.824,59.818,59.824,12800000.0
2008-10-09 01:55:00,59.776,59.776,59.745,59.753,8000000.0
2008-10-09 01:56:00,59.7,59.7,59.676,59.676,12800000.0
2008-10-09 01:57:00,59.655,59.655,59.52,59.52,19600000.0
2008-10-09 01:58:00,59.397,59.488,59.397,59.488,11200000.0
2008-10-09 01:59:00,59.51,59.544,59.506,59.544,11200000.0
2008-10-09 02:00:00,59.544,59.553,59.542,59.552,12800000.0
2008-10-09 02:01:00,59.53,59.555,59.512,59.555,17600000.0
2008-10-09 02:02:00,59.564,59.608,59.564,59.608,11600000.0
2008-10-09 02:03:00,59.64,59.678,59.64,59.678,16000000.0
2008-10-09 02:04:00,59.688,59.696,59.683,59.694,11200000.0
2008-10-09 02:05:00,59.691,59.691,59.646,59.646,12800000.0
2008-10-09 02:06:00,59.638,59.639,59.626,59.639,14800000.0
2008-10-09 02:07:00,59.612,59.612,59.571,59.571,12800000.0
2008-10-09 02:08:00,59.555,59.555,59.467,59.493,18000000.0
2008-10-09 02:09:00,59.49,59.506,59.481,59.506,16000000.0
2008-10-09 02:10:00,59.524,59.54,59.519,59.519,16000000.0
2008-10-09 02:11:00,59.521,59.536,59.513,59.536,12200000.0
2008-10-09 02:12:00,59.544,59.566,59.538,59.566,18000000.0
2008-10-09 02:13:00,59.562,59.588,59.562,59.579,11200000.0
2008-10-09 02:14:00,59.576,59.576,59.569,59.573,11200000.0
2008-10-09 02:15:00,59.603,59.623,59.603,59.614,11200000.0
2008-10-09 02:16:00,59.623,59.652,59.623,59.651,11200000.0
2008-10-09 02:17:00,59.664,59.69,59.663,59.69,11200000.0
2008-10-09 02:18:00,59.711,59.776,59.711,59.776,12200000.0
2008-10-09 02:19:00,59.768,59.768,59.733,59.739,12800000.0
2008-10-09 02:20:00,59.773,59.796,59.702,59.796,12800000.0
2008-10-09 02:21:00,59.802,59.824,59.795,59.824,17600000.0
2008-10-09 02:22:00,59.811,59.814,59.806,59.806,14400000.0
2008-10-09 02:23:00,59.812,59.886,59.812,59.886,12800000.0
2008-10-09 02:24:00,59.884,59.945,59.884,59.945,11200000.0
2008-10-09 02:25:00,59.988,60.0,59.982,59.982,17000000.0
2008-10-09 02:26:00,59.988,59.99,59.979,59.979,12800000.0
2008-10-09 02:27:00,59.993,59.994,59.991,59.992,11200000.0
2008-10-09 02:28:00,59.984,59.984,59.976,59.979,12800000.0
2008-10-09 02:29:00,59.995,60.026,59.989,59.989,11600000.0
2008-10-09 02:30:00,59.969,59.996,59.969,59.992,12800000.0
2008-10-09 02:31:00,59.982,60.001,59.952,59.952,17600000.0
2008-10-09 02:32:00,59.956,59.974,59.956,59.965,10600000.0
2008-10-09 02:33:00,59.929,59.929,59.908,59.927,11200000.0
2008-10-09 02:34:00,59.913,59.913,59.844,59.844,14400000.0
2008-10-09 02:35:00,59.828,59.86,59.828,59.839,12800000.0
2008-10-09 02:36:00,59.809,59.82,59.809,59.811,13200000.0
2008-10-09 02:37:00,59.811,59.811,59.789,59.796,12800000.0
2008-10-09 02:38:00,59.792,59.792,59.72,59.721,17600000.0
2008-10-09 02:39:00,59.715,59.725,59.715,59.717,16000000.0
2008-10-09 02:40:00,59.675,59.675,59.572,59.572,16000000.0
2008-10-09 02:41:00,59.519,59.581,59.506,59.581,11200000.0
2008-10-09 02:42:00,59.626,59.729,59.626,59.729,11200000.0
2008-10-09 02:43:00,59.8,59.805,59.759,59.759,11200000.0
2008-10-09 02:44:00,59.745,59.745,59.727,59.728,11200000.0
2008-10-09 02:45:00,59.717,59.758,59.713,59.758,11200000.0
2008-10-09 02:46:00,59.77,59.77,59.756,59.764,11200000.0
2008-10-09 02:47:00,59.757,59.764,59.75,59.757,12800000.0
2008-10-09 02:48:00,59.765,59.767,59.665,59.665,11200000.0
2008-10-09 02:49:00,59.742,59.742,59.691,59.715,17600000.0
2008-10-09 02:50:00,59.733,59.764,59.724,59.764,12800000.0
2008-10-09 02:51:00,59.777,59.777,59.724,59.724,11200000.0
2008-10-09 02:52:00,59.691,59.691,59.577,59.577,11200000.0
2008-10-09 02:53:00,59.51,59.51,59.432,59.432,11200000.0
2008-10-09 02:54:00,59.439,59.439,59.354,59.354,12800000.0
2008-10-09 02:55:00,59.272,59.375,59.272,59.375,11200000.0
2008-10-09 02:56:00,59.438,59.48,59.438,59.463,11600000.0
2008-10-09 02:57:00,59.451,59.451,59.419,59.425,11200000.0
2008-10-09 02:58:00,59.386,59.386,59.282,59.282,11200000.0
2008-10-09 02:59:00,59.3,59.312,59.3,59.301,11200000.0
2008-10-09 03:00:00,59.293,59.296,59.281,59.296,12800000.0
2008-10-09 03:01:00,59.306,59.312,59.288,59.298,11200000.0
2008-10-09 03:02:00,59.294,59.327,59.294,59.302,17600000.0
2008-10-09 03:03:00,59.263,59.263,59.228,59.228,14400000.0
2008-10-09 03:04:00,59.183,59.183,59.174,59.181,11200000.0
2008-10-09 03:05:00,59.152,59.155,59.148,59.148,16000000.0
2008-10-09 03:06:00,59.139,59.139,59.11,59.11,16000000.0
2008-10-09 03:07:00,59.041,59.041,58.987,59.04,14400000.0
2008-10-09 03:08:00,59.032,59.033,59.014,59.017,11200000.0
2008-10-09 03:09:00,59.019,59.07,59.019,59.07,10000000.0
2008-10-09 03:10:00,59.13,59.205,59.13,59.205,16000000.0
2008-10-09 03:11:00,59.273,59.291,59.273,59.291,11200000.0
2008-10-09 03:12:00,59.257,59.289,59.248,59.289,11600000.0
2008-10-09 03:13:00,59.324,59.366,59.324,59.366,16000000.0
2008-10-09 03:14:00,59.377,59.377,59.336,59.336,16000000.0
2008-10-09 03:15:00,59.388,59.395,59.369,59.369,17600000.0
2008-10-09 03:16:00,59.342,59.388,59.342,59.388,12800000.0
2008-10-09 03:17:00,59.403,59.411,59.392,59.411,11200000.0
2008-10-09 03:18:00,59.4,59.404,59.372,59.372,11200000.0
2008-10-09 03:19:00,59.393,59.399,59.389,59.392,12800000.0
2008-10-09 03:20:00,59.447,59.457,59.421,59.427,11200000.0
2008-10-09 03:21:00,59.452,59.46,59.452,59.459,14400000.0
2008-10-09 03:22:00,59.492,59.607,59.492,59.607,13800000.0
2008-10-09 03:23:00,59.667,59.698,59.667,59.698,12800000.0
2008-10-09 03:24:00,59.736,59.773,59.736,59.773,11200000.0
2008-10-09 03:25:00,59.773,59.773,59.716,59.716,17600000.0
2008-10-09 03:26:00,59.8,59.82,59.713,59.713,11200000.0
2008-10-09 03:27:00,59.729,59.729,59.688,59.688,14400000.0
2008-10-09 03:28:00,59.64,59.72,59.64,59.72,12200000.0
2008-10-09 03:29:00,59.711,59.746,59.699,59.746,12800000.0
2008-10-09 03:30:00,59.783,59.783,59.77,59.776,14400000.0
2008-10-09 03:31:00,59.788,59.847,59.788,59.844,12800000.0
2008-10-09 03:32:00,59.866,59.907,59.866,59.907,12200000.0
2008-10-09 03:33:00,59.909,59.917,59.872,59.872,11200000.0
2008-10-09 03:34:00,59.91,59.944,59.91,59.944,11200000.0
2008-10-09 03:35:00,59.982,60.007,59.982,60.004,17600000.0
2008-10-09 03:36:00,60.002,60.002,59.979,59.984,12800000.0
2008-10-09 03:37:00,59.996,60.012,59.988,60.012,17600000.0
2008-10-09 03:38:00,60.093,60.191,60.093,60.191,11200000.0
2008-10-09 03:39:00,60.22,60.234,60.175,60.187,14400000.0
2008-10-09 03:40:00,60.197,60.251,60.192,60.251,11200000.0
2008-10-09 03:41:00,60.27,60.29,60.249,60.29,11200000.0
2008-10-09 03:42:00,60.35,60.403,60.35,60.403,12800000.0
2008-10-09 03:43:00,60.405,60.405,60.33,60.33,11200000.0
2008-10-09 03:44:00,60.266,60.266,60.189,60.189,11200000.0
2008-10-09 03:45:00,60.207,60.221,60.163,60.163,11200000.0
2008-10-09 03:46:00,60.168,60.172,60.104,60.104,11600000.0
2008-10-09 03:47:00,60.029,60.037,59.968,59.968,11200000.0
2008-10-09 03:48:00,59.947,60.09,59.942,60.09,11200000.0
2008-10-09 03:49:00,60.117,60.124,60.113,60.124,12800000.0
2008-10-09 03:50:00,60.109,60.253,60.109,60.253,12800000.0
2008-10-09 03:51:00,60.264,60.265,60.23,60.23,12800000.0
2008-10-09 03:52:00,60.258,60.327,60.258,60.327,16000000.0
2008-10-09 03:53:00,60.33,60.396,60.327,60.396,11200000.0
2008-10-09 03:54:00,60.451,60.546,60.451,60.546,12800000.0
2008-10-09 03:55:00,60.548,60.558,60.524,60.558,14400000.0
2008-10-09 03:56:00,60.591,60.602,60.576,60.576,11200000.0
2008-10-09 03:57:00,60.604,60.618,60.587,60.618,12800000.0
2008-10-09 03:58:00,60.652,60.67,60.628,60.67,11200000.0
2008-10-09 03:59:00,60.63,60.63,60.538,60.553,13200000.0
2008-10-09 04:00:00,60.515,60.515,60.439,60.439,14400000.0
2008-10-09 04:01:00,60.431,60.431,60.245,60.245,11200000.0
2008-10-09 04:02:00,60.228,60.279,60.228,60.279,12800000.0
2008-10-09 04:03:00,60.282,60.386,60.277,60.386,12800000.0
2008-10-09 04:04:00,60.373,60.438,60.373,60.438,12800000.0
2008-10-09 04:05:00,60.441,60.451,60.441,60.448,11200000.0
2008-10-09 04:06:00,60.442,60.447,60.427,60.427,14800000.0
2008-10-09 04:07:00,60.455,60.597,60.455,60.596,14400000.0
2008-10-09 04:08:00,60.616,60.616,60.52,60.52,12200000.0
2008-10-09 04:09:00,60.49,60.528,60.49,60.523,11200000.0
2008-10-09 04:10:00,60.539,60.589,60.539,60.589,17600000.0
2008-10-09 04:11:00,60.621,60.736,60.621,60.736,12800000.0
2008-10-09 04:12:00,60.786,60.794,60.78,60.784,12800000.0
2008-10-09 04:13:00,60.752,60.759,60.725,60.725,11200000.0
2008-10-09 04:14:00,60.683,60.683,60.537,60.537,16000000.0
2008-10-09 04:15:00,60.547,60.598,60.547,60.598,12800000.0
2008-10-09 04:16:00,60.615,60.615,60.555,60.558,11200000.0
2008-10-09 04:17:00,60.546,60.546,60.534,60.538,14400000.0
2008-10-09 04:18:00,60.546,60.547,60.505,60.516,14400000.0
2008-10-09 04:19:00,60.522,60.528,60.506,60.528,12800000.0
2008-10-09 04:20:00,60.56,60.576,60.54,60.54,12800000.0
2008-10-09 04:21:00,60.568,60.569,60.524,60.524,11200000.0
2008-10-09 04:22:00,60.489,60.5,60.467,60.5,16000000.0
2008-10-09 04:23:00,60.544,60.561,60.541,60.561,12800000.0
2008-10-09 04:24:00,60.573,60.573,60.554,60.564,12800000.0
2008-10-09 04:25:00,60.572,60.594,60.572,60.594,14400000.0
2008-10-09 04:26:00,60.579,60.589,60.559,60.559,12800000.0
2008-10-09 04:27:00,60.549,60.549,60.533,60.537,17600000.0
2008-10-09 04:28:00,60.557,60.571,60.556,60.556,11200000.0
2008-10-09 04:29:00,60.568,60.615,60.568,60.615,12800000.0
2008-10-09 04:30:00,60.615,60.657,60.615,60.657,11200000.0
2008-10-09 04:31:00,60.684,60.704,60.68,60.704,12200000.0
2008-10-09 04:32:00,60.702,60.711,60.691,60.7,16000000.0
2008-10-09 04:33:00,60.718,60.726,60.711,60.717,16000000.0
2008-10-09 04:34:00,60.727,60.753,60.643,60.753,11200000.0
2008-10-09 04:35:00,60.763,60.763,60.742,60.756,12800000.0
2008-10-09 04:36:00,60.77,60.806,60.77,60.806,11600000.0
2008-10-09 04:37:00,60.752,60.752,60.741,60.742,12800000.0
2008-10-09 04:38:00,60.737,60.755,60.703,60.703,12800000.0
2008-10-09 04:39:00,60.721,60.757,60.721,60.754,12800000.0
2008-10-09 04:40:00,60.773,60.8,60.773,60.788,12800000.0
2008-10-09 04:41:00,60.787,60.787,60.728,60.73,12800000.0
2008-10-09 04:42:00,60.704,60.713,60.675,60.675,17600000.0
2008-10-09 04:43:00,60.678,60.691,60.677,60.691,12800000.0
2008-10-09 04:44:00,60.705,60.754,60.705,60.726,12800000.0
2008-10-09 04:45:00,60.736,60.78,60.736,60.761,17600000.0
2008-10-09 04:46:00,60.738,60.738,60.655,60.655,14400000.0
2008-10-09 04:47:00,60.614,60.629,60.603,60.629,14400000.0
2008-10-09 04:48:00,60.649,60.653,60.629,60.651,17600000.0
2008-10-09 04:49:00,60.651,60.684,60.651,60.684,11200000.0
2008-10-09 04:50:00,60.679,60.679,60.664,60.67,11200000.0
2008-10-09 04:51:00,60.678,60.683,60.674,60.683,11600000.0
2008-10-09 04:52:00,60.711,60.724,60.705,60.713,12800000.0
2008-10-09 04:53:00,60.723,60.738,60.723,60.738,17600000.0
2008-10-09 04:54:00,60.746,60.751,60.73,60.746,11200000.0
2008-10-09 04:55:00,60.742,60.746,60.731,60.746,11200000.0
2008-10-09 04:56:00,60.752,60.752,60.724,60.734,17600000.0
2008-10-09 04:57:00,60.747,60.76,60.747,60.752,12800000.0
2008-10-09 04:58:00,60.755,60.755,60.743,60.752,11200000.0
2008-10-09 04:59:00,60.748,60.748,60.74,60.74,12800000.0
2008-10-09 05:00:00,60.748,60.752,60.735,60.735,11200000.0
2008-10-09 05:01:00,60.718,60.721,60.711,60.718,14400000.0
2008-10-09 05:02:00,60.713,60.714,60.695,60.695,11200000.0
2008-10-09 05:03:00,60.701,60.705,60.691,60.696,12800000.0
2008-10-09 05:04:00,60.677,60.681,60.671,60.671,12800000.0
2008-10-09 05:05:00,60.671,60.671,60.646,60.646,11200000.0
2008-10-09 05:06:00,60.641,60.641,60.634,60.634,11200000.0
2008-10-09 05:07:00,60.636,60.646,60.617,60.64,14400000.0
2008-10-09 05:08:00,60.664,60.74,60.664,60.74,12800000.0
2008-10-09 05:09:00,60.754,60.777,60.754,60.777,14400000.0
2008-10-09 05:10:00,60.849,60.903,60.849,60.897,11200000.0
2008-10-09 05:11:00,60.847,60.861,60.828,60.829,12200000.0
2008-10-09 05:12:00,60.829,60.829,60.822,60.822,12800000.0
2008-10-09 05:13:00,60.853,60.978,60.853,60.978,12800000.0
2008-10-09 05:14:00,60.948,60.948,60.912,60.912,12800000.0
2008-10-09 05:15:00,60.894,60.907,60.869,60.907,16400000.0
2008-10-09 05:16:00,60.943,60.974,60.943,60.974,11200000.0
2008-10-09 05:17:00,60.981,60.987,60.98,60.986,11200000.0
2008-10-09 05:18:00,60.973,60.974,60.96,60.96,12800000.0
2008-10-09 05:19:00,60.952,60.959,60.945,60.945,16000000.0
2008-10-09 05:20:00,60.926,60.926,60.898,60.903,11200000.0
2008-10-09 05:21:00,60.897,60.897,60.863,60.863,17600000.0
2008-10-09 05:22:00,60.874,60.891,60.861,60.891,16000000.0
2008-10-09 05:23:00,60.913,60.913,60.905,60.907,12800000.0
2008-10-09 05:24:00,60.922,60.925,60.919,60.92,12800000.0
2008-10-09 05:25:00,60.92,60.92,60.894,60.901,13200000.0
2008-10-09 05:26:00,60.914,60.931,60.914,60.931,12800000.0
2008-10-09 05:27:00,60.937,60.991,60.937,60.982,12200000.0
2008-10-09 05:28:00,60.945,60.945,60.932,60.932,11200000.0
2008-10-09 05:29:00,60.943,60.954,60.939,60.954,12800000.0
2008-10-09 05:30:00,60.952,60.953,60.938,60.95,14400000.0
2008-10-09 05:31:00,60.99,61.015,60.99,61.005,17000000.0
2008-10-09 05:32:00,60.997,61.029,60.997,61.027,9600000.0
2008-10-09 05:33:00,61.049,61.067,61.045,61.067,11200000.0
2008-10-09 05:34:00,61.086,61.1,61.086,61.093,17600000.0
2008-10-09 05:35:00,61.093,61.126,61.093,61.122,13200000.0
2008-10-09 05:36:00,61.15,61.176,61.15,61.176,12800000.0
2008-10-09 05:37:00,61.195,61.422,61.195,61.422,11200000.0
2008-10-09 05:38:00,61.444,61.498,61.444,61.498,12200000.0
2008-10-09 05:39:00,61.469,61.469,61.413,61.413,11600000.0
2008-10-09 05:40:00,61.411,61.416,61.404,61.413,14400000.0
2008-10-09 05:41:00,61.455,61.511,61.455,61.506,12800000.0
2008-10-09 05:42:00,61.505,61.508,61.47,61.47,11200000.0
2008-10-09 05:43:00,61.432,61.432,61.407,61.412,13200000.0
2008-10-09 05:44:00,61.435,61.482,61.435,61.482,12800000.0
2008-10-09 05:45:00,61.501,61.599,61.501,61.599,16000000.0
2008-10-09 05:46:00,61.562,61.562,61.533,61.544,15400000.0
2008-10-09 05:47:00,61.534,61.534,61.499,61.499,11200000.0
2008-10-09 05:48:00,61.462,61.471,61.459,61.471,14400000.0
2008-10-09 05:49:00,61.459,61.474,61.453,61.453,17600000.0
2008-10-09 05:50:00,61.421,61.421,61.304,61.304,10600000.0
2008-10-09 05:51:00,61.335,61.335,61.313,61.313,11200000.0
2008-10-09 05:52:00,61.312,61.313,61.293,61.305,12800000.0
2008-10-09 05:53:00,61.307,61.307,61.287,61.301,17600000.0
2008-10-09 05:54:00,61.33,61.359,61.33,61.357,12800000.0
2008-10-09 05:55:00,61.383,61.405,61.336,61.336,11200000.0
2008-10-09 05:56:00,61.403,61.403,61.374,61.386,11200000.0
2008-10-09 05:57:00,61.434,61.483,61.434,61.483,12800000.0
2008-10-09 05:58:00,61.48,61.529,61.48,61.48,12800000.0
2008-10-09 05:59:00,61.456,61.51,61.456,61.51,12800000.0
2008-10-09 06:00:00,61.522,61.561,61.522,61.555,14400000.0
2008-10-09 06:01:00,61.598,61.614,61.598,61.609,16000000.0
2008-10-09 06:02:00,61.579,61.59,61.565,61.565,12200000.0
2008-10-09 06:03:00,61.592,61.635,61.592,61.634,12800000.0
2008-10-09 06:04:00,61.603,61.603,61.585,61.585,11200000.0
2008-10-09 06:05:00,61.605,61.648,61.605,61.648,14400000.0
2008-10-09 06:06:00,61.605,61.605,61.549,61.549,17600000.0
2008-10-09 06:07:00,61.52,61.525,61.434,61.434,12800000.0
2008-10-09 06:08:00,61.416,61.425,61.335,61.419,12800000.0
2008-10-09 06:09:00,61.345,61.345,61.325,61.333,11200000.0
2008-10-09 06:10:00,61.343,61.346,61.337,61.346,14400000.0
2008-10-09 06:11:00,61.364,61.433,61.364,61.433,17000000.0
2008-10-09 06:12:00,61.458,61.459,61.451,61.459,12800000.0
2008-10-09 06:13:00,61.46,61.508,61.46,61.508,9600000.0
2008-10-09 06:14:00,61.529,61.536,61.502,61.503,14400000.0
2008-10-09 06:15:00,61.472,61.472,61.375,61.375,17600000.0
2008-10-09 06:16:00,61.397,61.397,61.371,61.371,17000000.0
2008-10-09 06:17:00,61.365,61.403,61.35,61.403,16000000.0
2008-10-09 06:18:00,61.419,61.437,61.413,61.437,14400000.0
2008-10-09 06:19:00,61.461,61.491,61.456,61.463,16000000.0
2008-10-09 06:20:00,61.471,61.48,61.465,61.48,12800000.0
2008-10-09 06:21:00,61.469,61.469,61.424,61.44,12800000.0
2008-10-09 06:22:00,61.451,61.46,61.438,61.441,12800000.0
2008-10-09 06:23:00,61.455,61.473,61.455,61.473,17600000.0
2008-10-09 06:24:00,61.468,61.475,61.468,61.472,11200000.0
2008-10-09 06:25:00,61.497,61.501,61.489,61.489,11200000.0
2008-10-09 06:26:00,61.483,61.487,61.479,61.479,11200000.0
2008-10-09 06:27:00,61.475,61.475,61.438,61.439,11600000.0
2008-10-09 06:28:00,61.418,61.421,61.403,61.414,11200000.0
2008-10-09 06:29:00,61.393,61.413,61.393,61.413,12800000.0
2008-10-09 06:30:00,61.417,61.461,61.417,61.447,12800000.0
2008-10-09 06:31:00,61.455,61.536,61.455,61.536,12800000.0
2008-10-09 06:32:00,61.558,61.558,61.55,61.552,11200000.0
2008-10-09 06:33:00,61.532,61.539,61.512,61.516,17600000.0
2008-10-09 06:34:00,61.521,61.564,61.518,61.564,11200000.0
2008-10-09 06:35:00,61.582,61.613,61.582,61.613,12800000.0
2008-10-09 06:36:00,61.602,61.602,61.531,61.531,8000000.0
2008-10-09 06:37:00,61.541,61.561,61.541,61.546,12800000.0
2008-10-09 06:38:00,61.553,61.557,61.549,61.554,12800000.0
2008-10-09 06:39:00,61.561,61.568,61.552,61.552,12800000.0
2008-10-09 06:40:00,61.557,61.578,61.557,61.578,12800000.0
2008-10-09 06:41:00,61.575,61.576,61.563,61.563,12800000.0
2008-10-09 06:42:00,61.541,61.541,61.492,61.492,12800000.0
2008-10-09 06:43:00,61.479,61.499,61.479,61.499,12800000.0
2008-10-09 06:44:00,61.517,61.54,61.511,61.54,17600000.0
2008-10-09 06:45:00,61.514,61.524,61.499,61.509,18000000.0
2008-10-09 06:46:00,61.501,61.501,61.49,61.49,11200000.0
2008-10-09 06:47:00,61.497,61.512,61.497,61.512,12800000.0
2008-10-09 06:48:00,61.511,61.532,61.51,61.532,12800000.0
2008-10-09 06:49:00,61.556,61.566,61.542,61.554,12800000.0
2008-10-09 06:50:00,61.552,61.558,61.552,61.556,12800000.0
2008-10-09 06:51:00,61.546,61.558,61.468,61.468,12800000.0
2008-10-09 06:52:00,61.438,61.456,61.438,61.456,12800000.0
2008-10-09 06:53:00,61.459,61.48,61.459,61.48,17600000.0
2008-10-09 06:54:00,61.465,61.465,61.438,61.438,14400000.0
2008-10-09 06:55:00,61.438,61.438,61.424,61.438,11200000.0
2008-10-09 06:56:00,61.456,61.456,61.444,61.449,12800000.0
2008-10-09 06:57:00,61.469,61.494,61.469,61.486,11200000.0
2008-10-09 06:58:00,61.478,61.483,61.459,61.459,17600000.0
2008-10-09 06:59:00,61.454,61.48,61.454,61.48,12800000.0
2008-10-09 07:00:00,61.467,61.467,61.356,61.455,14400000.0
2008-10-09 07:01:00,61.467,61.474,61.458,61.458,17600000.0
2008-10-09 07:02:00,61.439,61.439,61.426,61.427,11200000.0
2008-10-09 07:03:00,61.431,61.431,61.395,61.395,12800000.0
2008-10-09 07:04:00,61.334,61.362,61.334,61.334,12800000.0
2008-10-09 07:05:00,61.304,61.304,61.26,61.267,11200000.0
2008-10-09 07:06:00,61.237,61.237,61.166,61.166,12800000.0
2008-10-09 07:07:00,61.141,61.141,61.12,61.12,11600000.0
2008-10-09 07:08:00,61.072,61.072,61.038,61.051,11200000.0
2008-10-09 07:09:00,60.986,61.002,60.96,61.002,12800000.0
2008-10-09 07:10:00,61.02,61.041,61.02,61.025,11200000.0
2008-10-09 07:11:00,61.024,61.026,61.016,61.017,12800000.0
2008-10-09 07:12:00,60.953,60.953,60.883,60.883,11200000.0
2008-10-09 07:13:00,60.844,60.844,60.74,60.74,12800000.0
2008-10-09 07:14:00,60.744,60.867,60.744,60.867,11200000.0
2008-10-09 07:15:00,60.936,60.942,60.904,60.904,11200000.0
2008-10-09 07:16:00,60.934,60.947,60.869,60.895,17600000.0
2008-10-09 07:17:00,60.913,60.935,60.913,60.93,12200000.0
2008-10-09 07:18:00,60.934,60.947,60.934,60.947,13800000.0
2008-10-09 07:19:00,60.957,60.98,60.957,60.98,12200000.0
2008-10-09 07:20:00,60.983,60.983,60.964,60.966,16000000.0
2008-10-09 07:21:00,60.948,60.948,60.893,60.893,12800000.0
2008-10-09 07:22:00,60.872,60.876,60.858,60.868,17600000.0
2008-10-09 07:23:00,60.862,60.862,60.85,60.85,11200000.0
2008-10-09 07:24:00,60.896,60.933,60.863,60.863,16000000.0
2008-10-09 07:25:00,60.869,60.926,60.869,60.926,16000000.0
2008-10-09 07:26:00,60.916,60.916,60.859,60.859,16000000.0
2008-10-09 07:27:00,60.798,60.812,60.793,60.812,16000000.0
2008-10-09 07:28:00,60.831,60.842,60.831,60.838,14400000.0
2008-10-09 07:29:00,60.828,60.915,60.828,60.915,14800000.0
2008-10-09 07:30:00,60.98,61.033,60.98,61.023,12800000.0
2008-10-09 07:31:00,61.021,61.108,61.021,61.108,17600000.0
2008-10-09 07:32:00,61.116,61.21,61.116,61.204,12800000.0
2008-10-09 07:33:00,61.163,61.167,61.144,61.144,11200000.0
2008-10-09 07:34:00,61.115,61.115,61.07,61.072,12800000.0
2008-10-09 07:35:00,61.062,61.063,61.045,61.046,16000000.0
2008-10-09 07:36:00,61.035,61.035,60.966,60.966,16000000.0
2008-10-09 07:37:00,61.009,61.017,60.974,60.974,11200000.0
2008-10-09 07:38:00,60.985,60.985,60.93,60.93,11200000.0
2008-10-09 07:39:00,60.917,60.951,60.917,60.951,11200000.0
2008-10-09 07:40:00,60.959,60.979,60.959,60.975,11200000.0
2008-10-09 07:41:00,60.991,61.005,60.982,61.005,12800000.0
2008-10-09 07:42:00,61.021,61.038,61.021,61.022,12800000.0
2008-10-09 07:43:00,61.027,61.063,61.022,61.063,12800000.0
2008-10-09 07:44:00,61.117,61.117,61.086,61.086,11200000.0
2008-10-09 07:45:00,61.064,61.064,61.044,61.044,11200000.0
2008-10-09 07:46:00,61.044,61.044,61.021,61.021,11200000.0
2008-10-09 07:47:00,61.01,61.01,60.996,60.996,14400000.0
2008-10-09 07:48:00,61.021,61.087,61.021,61.082,14400000.0
2008-10-09 07:49:00,61.096,61.111,61.093,61.107,17600000.0
2008-10-09 07:50:00,61.099,61.099,61.068,61.092,16000000.0
2008-10-09 07:51:00,61.141,61.168,61.141,61.165,12800000.0
2008-10-09 07:52:00,61.195,61.216,61.195,61.216,15400000.0
2008-10-09 07:53:00,61.237,61.28,61.237,61.28,12800000.0
2008-10-09 07:54:00,61.267,61.267,61.237,61.237,12800000.0
2008-10-09 07:55:00,61.235,61.242,61.221,61.239,12800000.0
2008-10-09 07:56:00,61.239,61.248,61.239,61.248,16000000.0
2008-10-09 07:57:00,61.236,61.24,61.233,61.233,11200000.0
2008-10-09 07:58:00,61.243,61.249,61.242,61.249,11200000.0
2008-10-09 07:59:00,61.246,61.269,61.244,61.269,12200000.0
2008-10-09 08:00:00,61.294,61.321,61.286,61.321,14400000.0
2008-10-09 08:01:00,61.314,61.315,61.297,61.297,14400000.0
2008-10-09 08:02:00,61.3,61.3,61.277,61.287,12800000.0
2008-10-09 08:03:00,61.32,61.322,61.262,61.262,11200000.0
2008-10-09 08:04:00,61.262,61.268,61.257,61.268,11200000.0
2008-10-09 08:05:00,61.285,61.292,61.27,61.27,14400000.0
2008-10-09 08:06:00,61.248,61.301,61.248,61.301,17600000.0
2008-10-09 08:07:00,61.333,61.396,61.333,61.396,11600000.0
2008-10-09 08:08:00,61.428,61.484,61.428,61.484,12800000.0
2008-10-09 08:09:00,61.484,61.528,61.484,61.524,12800000.0
2008-10-09 08:10:00,61.489,61.506,61.489,61.506,12800000.0
2008-10-09 08:11:00,61.544,61.597,61.544,61.597,10600000.0
2008-10-09 08:12:00,61.623,61.664,61.623,61.664,16000000.0
2008-10-09 08:13:00,61.71,61.773,61.71,61.773,11200000.0
2008-10-09 08:14:00,61.742,61.742,61.705,61.705,11200000.0
2008-10-09 08:15:00,61.692,61.692,61.617,61.621,16000000.0
2008-10-09 08:16:00,61.608,61.648,61.608,61.648,11200000.0
2008-10-09 08:17:00,61.671,61.701,61.671,61.701,12800000.0
2008-10-09 08:18:00,61.703,61.703,61.681,61.681,12800000.0
2008-10-09 08:19:00,61.677,61.677,61.655,61.659,13800000.0
2008-10-09 08:20:00,61.597,61.597,61.5,61.516,11200000.0
2008-10-09 08:21:00,61.522,61.522,61.478,61.478,9600000.0
2008-10-09 08:22:00,61.474,61.544,61.474,61.544,11200000.0
2008-10-09 08:23:00,61.572,61.573,61.498,61.498,11200000.0
2008-10-09 08:24:00,61.47,61.487,61.464,61.464,17600000.0
2008-10-09 08:25:00,61.465,61.475,61.465,61.467,12800000.0
2008-10-09 08:26:00,61.456,61.465,61.454,61.454,12800000.0
2008-10-09 08:27:00,61.445,61.451,61.425,61.425,12800000.0
2008-10-09 08:28:00,61.452,61.457,61.44,61.457,17600000.0
2008-10-09 08:29:00,61.49,61.58,61.49,61.58,14400000.0
2008-10-09 08:30:00,61.604,61.625,61.604,61.617,11200000.0
2008-10-09 08:31:00,61.664,61.671,61.639,61.639,12800000.0
2008-10-09 08:32:00,61.632,61.694,61.632,61.694,11200000.0
2008-10-09 08:33:00,61.726,61.737,61.721,61.733,10600000.0
2008-10-09 08:34:00,61.733,61.759,61.729,61.755,17600000.0
2008-10-09 08:35:00,61.773,61.786,61.762,61.762,17600000.0
2008-10-09 08:36:00,61.728,61.767,61.728,61.767,17600000.0
2008-10-09 08:37:00,61.762,61.766,61.723,61.723,11200000.0
2008-10-09 08:38:00,61.719,61.735,61.652,61.652,16000000.0
2008-10-09 08:39:00,61.585,61.607,61.475,61.475,16000000.0
2008-10-09 08:40:00,61.415,61.415,61.39,61.409,16000000.0
2008-10-09 08:41:00,61.396,61.455,61.396,61.446,17600000.0
2008-10-09 08:42:00,61.44,61.441,61.431,61.434,12800000.0
2008-10-09 08:43:00,61.431,61.438,61.426,61.433,12800000.0
2008-10-09 08:44:00,61.46,61.501,61.46,61.495,12800000.0
2008-10-09 08:45:00,61.48,61.488,61.473,61.473,16000000.0
2008-10-09 08:46:00,61.46,61.46,61.441,61.453,11600000.0
2008-10-09 08:47:00,61.448,61.448,61.387,61.387,11200000.0
2008-10-09 08:48:00,61.389,61.418,61.389,61.418,12800000.0
2008-10-09 08:49:00,61.444,61.45,61.441,61.447,17600000.0
2008-10-09 08:50:00,61.437,61.441,61.409,61.44,12800000.0
2008-10-09 08:51:00,61.435,61.47,61.435,61.47,17600000.0
2008-10-09 08:52:00,61.459,61.459,61.438,61.449,11200000.0
2008-10-09 08:53:00,61.476,61.517,61.476,61.481,16000000.0
2008-10-09 08:54:00,61.502,61.53,61.501,61.522,14400000.0
2008-10-09 08:55:00,61.542,61.615,61.542,61.612,16000000.0
2008-10-09 08:56:00,61.643,61.731,61.642,61.731,12800000.0
2008-10-09 08:57:00,61.785,61.823,61.785,61.805,10600000.0
2008-10-09 08:58:00,61.759,61.768,61.758,61.758,12800000.0
2008-10-09 08:59:00,61.758,61.774,61.758,61.773,12800000.0
2008-10-09 09:00:00,61.81,61.82,61.713,61.713,17600000.0
2008-10-09 09:01:00,61.699,61.781,61.698,61.781,11200000.0
2008-10-09 09:02:00,61.773,61.784,61.761,61.778,11200000.0
2008-10-09 09:03:00,61.782,61.785,61.763,61.772,16000000.0
2008-10-09 09:04:00,61.757,61.757,61.743,61.749,11200000.0
2008-10-09 09:05:00,61.721,61.768,61.721,61.763,11200000.0
2008-10-09 09:06:00,61.738,61.738,61.705,61.705,12800000.0
2008-10-09 09:07:00,61.683,61.717,61.671,61.717,12800000.0
2008-10-09 09:08:00,61.703,61.704,61.694,61.702,12800000.0
2008-10-09 09:09:00,61.706,61.729,61.706,61.722,17600000.0
2008-10-09 09:10:00,61.684,61.684,61.633,61.638,12800000.0
2008-10-09 09:11:00,61.673,61.701,61.673,61.701,12800000.0
2008-10-09 09:12:00,61.703,61.73,61.703,61.722,12800000.0
2008-10-09 09:13:00,61.72,61.72,61.672,61.672,11200000.0
2008-10-09 09:14:00,61.668,61.698,61.668,61.698,11200000.0
2008-10-09 09:15:00,61.688,61.688,61.611,61.616,11200000.0
2008-10-09 09:16:00,61.636,61.676,61.636,61.676,12800000.0
2008-10-09 09:17:00,61.685,61.685,61.677,61.68,11200000.0
2008-10-09 09:18:00,61.695,61.695,61.658,61.661,14400000.0
2008-10-09 09:19:00,61.649,61.67,61.639,61.67,12200000.0
2008-10-09 09:20:00,61.678,61.76,61.678,61.76,16000000.0
2008-10-09 09:21:00,61.774,61.805,61.774,61.805,11200000.0
2008-10-09 09:22:00,61.8,61.8,61.791,61.794,17600000.0
2008-10-09 09:23:00,61.805,61.93,61.805,61.93,12800000.0
2008-10-09 09:24:00,61.92,61.92,61.79,61.79,12600000.0
2008-10-09 09:25:00,61.735,61.751,61.714,61.751,12800000.0
2008-10-09 09:26:00,61.768,61.795,61.766,61.795,11200000.0
2008-10-09 09:27:00,61.81,61.822,61.81,61.822,11200000.0
2008-10-09 09:28:00,61.846,61.883,61.846,61.883,12800000.0
2008-10-09 09:29:00,61.887,61.887,61.84,61.84,11200000.0
2008-10-09 09:30:00,61.84,61.854,61.84,61.853,12800000.0
2008-10-09 09:31:00,61.914,61.929,61.914,61.929,13200000.0
2008-10-09 09:32:00,61.903,61.92,61.897,61.898,14400000.0
2008-10-09 09:33:00,61.923,61.947,61.923,61.947,12800000.0
2008-10-09 09:34:00,61.944,61.944,61.907,61.907,11200000.0
2008-10-09 09:35:00,61.875,61.875,61.821,61.83,12800000.0
2008-10-09 09:36:00,61.85,61.878,61.85,61.874,16000000.0
2008-10-09 09:37:00,61.911,61.938,61.868,61.911,15400000.0
2008-10-09 09:38:00,61.891,61.891,61.866,61.869,11200000.0
2008-10-09 09:39:00,61.868,61.868,61.858,61.865,12800000.0
2008-10-09 09:40:00,61.886,61.915,61.886,61.909,15400000.0
2008-10-09 09:41:00,61.923,61.938,61.922,61.938,11200000.0
2008-10-09 09:42:00,61.939,61.94,61.922,61.934,11200000.0
2008-10-09 09:43:00,61.924,61.924,61.909,61.909,12800000.0
2008-10-09 09:44:00,61.888,61.907,61.888,61.906,8000000.0
2008-10-09 09:45:00,61.927,61.97,61.921,61.97,12800000.0
2008-10-09 09:46:00,62.004,62.004,61.959,61.959,11200000.0
2008-10-09 09:47:00,61.97,62.011,61.97,62.011,12800000.0
2008-10-09 09:48:00,62.049,62.125,62.049,62.125,11200000.0
2008-10-09 09:49:00,62.162,62.308,62.151,62.308,12800000.0
2008-10-09 09:50:00,62.333,62.333,62.25,62.25,16000000.0
2008-10-09 09:51:00,62.325,62.435,62.325,62.435,16000000.0
2008-10-09 09:52:00,62.445,62.539,62.445,62.539,11200000.0
2008-10-09 09:53:00,62.601,62.711,62.601,62.711,12800000.0
2008-10-09 09:54:00,62.687,62.687,62.654,62.654,17600000.0
2008-10-09 09:55:00,62.63,62.63,62.594,62.607,11200000.0
2008-10-09 09:56:00,62.609,62.609,62.557,62.557,12800000.0
2008-10-09 09:57:00,62.549,62.578,62.549,62.578,17600000.0
2008-10-09 09:58:00,62.653,62.689,62.586,62.654,18400000.0
2008-10-09 09:59:00,62.627,62.65,62.62,62.65,17600000.0
2008-10-09 10:00:00,62.691,62.71,62.691,62.694,11200000.0
2008-10-09 10:01:00,62.661,62.661,62.607,62.607,12800000.0
2008-10-09 10:02:00,62.596,62.655,62.596,62.655,16000000.0
2008-10-09 10:03:00,62.647,62.685,62.647,62.673,11200000.0
2008-10-09 10:04:00,62.553,62.553,62.215,62.215,12800000.0
2008-10-09 10:05:00,62.118,62.118,61.875,61.875,8000000.0
2008-10-09 10:06:00,61.785,61.876,61.754,61.876,17600000.0
2008-10-09 10:07:00,61.826,61.857,61.822,61.857,13200000.0
2008-10-09 10:08:00,61.899,62.035,61.899,62.035,11200000.0
2008-10-09 10:09:00,62.111,62.254,62.111,62.254,12800000.0
2008-10-09 10:10:00,62.255,62.332,62.255,62.332,11200000.0
2008-10-09 10:11:00,62.284,62.284,62.245,62.265,11200000.0
2008-10-09 10:12:00,62.28,62.28,62.252,62.269,12200000.0
2008-10-09 10:13:00,62.325,62.379,62.325,62.37,12800000.0
2008-10-09 10:14:00,62.387,62.394,62.382,62.382,11200000.0
2008-10-09 10:15:00,62.383,62.436,62.383,62.436,12800000.0
2008-10-09 10:16:00,62.441,62.441,62.423,62.426,12800000.0
2008-10-09 10:17:00,62.389,62.389,62.337,62.337,11200000.0
2008-10-09 10:18:00,62.289,62.289,62.269,62.282,11200000.0
2008-10-09 10:19:00,62.325,62.412,62.325,62.412,11200000.0
2008-10-09 10:20:00,62.451,62.566,62.451,62.554,17600000.0
2008-10-09 10:21:00,62.553,62.559,62.535,62.559,8000000.0
2008-10-09 10:22:00,62.578,62.635,62.578,62.634,11200000.0
2008-10-09 10:23:00,62.626,62.631,62.563,62.564,11200000.0
2008-10-09 10:24:00,62.515,62.527,62.511,62.524,12800000.0
2008-10-09 10:25:00,62.545,62.756,62.545,62.756,10600000.0
2008-10-09 10:26:00,62.732,62.804,62.683,62.804,12800000.0
2008-10-09 10:27:00,62.812,62.812,62.794,62.799,11200000.0
2008-10-09 10:28:00,62.806,62.823,62.801,62.814,12800000.0
2008-10-09 10:29:00,62.818,62.899,62.818,62.899,11200000.0
2008-10-09 10:30:00,62.893,62.936,62.893,62.935,12800000.0
2008-10-09 10:31:00,62.998,63.113,62.993,63.113,12800000.0
2008-10-09 10:32:00,63.148,63.23,63.148,63.23,17600000.0
2008-10-09 10:33:00,63.316,63.335,63.316,63.331,11200000.0
2008-10-09 10:34:00,63.314,63.314,63.209,63.209,11200000.0
2008-10-09 10:35:00,63.165,63.165,63.145,63.145,11200000.0
2008-10-09 10:36:00,63.149,63.155,62.965,62.965,11200000.0
2008-10-09 10:37:00,62.973,62.977,62.891,62.954,11200000.0
2008-10-09 10:38:00,62.931,62.931,62.822,62.837,13200000.0
2008-10-09 10:39:00,62.844,62.844,62.82,62.82,11200000.0
2008-10-09 10:40:00,62.808,62.808,62.786,62.786,16000000.0
2008-10-09 10:41:00,62.782,62.791,62.778,62.782,12200000.0
2008-10-09 10:42:00,62.809,62.842,62.809,62.842,11200000.0
2008-10-09 10:43:00,62.848,62.848,62.829,62.829,11200000.0
2008-10-09 10:44:00,62.812,62.812,62.792,62.801,12800000.0
2008-10-09 10:45:00,62.807,62.838,62.805,62.838,12800000.0
2008-10-09 10:46:00,62.824,62.824,62.773,62.792,12800000.0
2008-10-09 10:47:00,62.794,62.802,62.776,62.801,12800000.0
2008-10-09 10:48:00,62.837,62.932,62.837,62.932,12800000.0
2008-10-09 10:49:00,62.929,62.938,62.927,62.938,11200000.0
2008-10-09 10:50:00,62.949,62.949,62.851,62.864,16000000.0
2008-10-09 10:51:00,62.857,62.862,62.844,62.85,17600000.0
2008-10-09 10:52:00,62.881,62.973,62.881,62.973,11200000.0
2008-10-09 10:53:00,62.971,62.973,62.954,62.962,10600000.0
2008-10-09 10:54:00,62.974,62.983,62.974,62.977,17600000.0
2008-10-09 10:55:00,62.964,62.97,62.946,62.959,11200000.0
2008-10-09 10:56:00,62.928,62.949,62.928,62.949,11200000.0
2008-10-09 10:57:00,62.946,62.952,62.892,62.892,16000000.0
2008-10-09 10:58:00,62.877,62.938,62.845,62.938,12800000.0
2008-10-09 10:59:00,62.897,62.897,62.872,62.872,11200000.0
2008-10-09 11:00:00,62.902,62.931,62.902,62.924,12800000.0
2008-10-09 11:01:00,62.919,62.919,62.909,62.917,12800000.0
2008-10-09 11:02:00,62.92,62.959,62.92,62.959,16000000.0
2008-10-09 11:03:00,62.956,62.983,62.944,62.944,12800000.0
2008-10-09 11:04:00,62.962,62.992,62.962,62.992,14400000.0
2008-10-09 11:05:00,63.009,63.009,63.002,63.002,9600000.0
2008-10-09 11:06:00,62.992,63.0,62.981,62.985,17600000.0
2008-10-09 11:07:00,62.945,62.945,62.899,62.899,17600000.0
2008-10-09 11:08:00,62.819,62.859,62.819,62.836,11200000.0
2008-10-09 11:09:00,62.801,62.838,62.801,62.838,17600000.0
2008-10-09 11:10:00,62.846,62.853,62.841,62.841,12800000.0
2008-10-09 11:11:00,62.837,62.837,62.822,62.836,11200000.0
2008-10-09 11:12:00,62.852,62.852,62.805,62.811,18000000.0
2008-10-09 11:13:00,62.814,62.825,62.801,62.812,14400000.0
2008-10-09 11:14:00,62.817,62.817,62.801,62.801,11200000.0
2008-10-09 11:15:00,62.796,62.799,62.785,62.794,11200000.0
2008-10-09 11:16:00,62.792,62.807,62.792,62.807,13200000.0
2008-10-09 11:17:00,62.787,62.788,62.776,62.783,11200000.0
2008-10-09 11:18:00,62.771,62.771,62.759,62.765,12800000.0
2008-10-09 11:19:00,62.755,62.755,62.739,62.739,17600000.0
2008-10-09 11:20:00,62.714,62.714,62.689,62.689,12800000.0
2008-10-09 11:21:00,62.668,62.668,62.633,62.654,14400000.0
2008-10-09 11:22:00,62.658,62.658,62.598,62.598,12800000.0
2008-10-09 11:23:00,62.566,62.566,62.446,62.446,11200000.0
2008-10-09 11:24:00,62.4,62.4,62.26,62.26,12800000.0
2008-10-09 11:25:00,62.236,62.311,62.193,62.311,17600000.0
2008-10-09 11:26:00,62.367,62.421,62.367,62.421,14400000.0
2008-10-09 11:27:00,62.432,62.441,62.422,62.439,8000000.0
2008-10-09 11:28:00,62.429,62.442,62.402,62.428,14400000.0
2008-10-09 11:29:00,62.419,62.421,62.391,62.421,14400000.0
2008-10-09 11:30:00,62.443,62.444,62.436,62.439,14400000.0
2008-10-09 11:31:00,62.438,62.438,62.405,62.408,11200000.0
2008-10-09 11:32:00,62.393,62.398,62.388,62.392,17600000.0
2008-10-09 11:33:00,62.295,62.295,62.21,62.21,12800000.0
2008-10-09 11:34:00,62.226,62.257,62.166,62.166,12800000.0
2008-10-09 11:35:00,62.095,62.182,62.095,62.182,11200000.0
2008-10-09 11:36:00,62.161,62.161,62.134,62.148,12800000.0
2008-10-09 11:37:00,62.16,62.182,62.149,62.182,11200000.0
2008-10-09 11:38:00,62.211,62.22,62.204,62.204,11200000.0
2008-10-09 11:39:00,62.217,62.224,62.208,62.216,11200000.0
2008-10-09 11:40:00,62.213,62.217,62.185,62.188,11200000.0
2008-10-09 11:41:00,62.19,62.194,62.182,62.182,14400000.0
2008-10-09 11:42:00,62.173,62.195,62.173,62.191,17600000.0
2008-10-09 11:43:00,62.167,62.167,62.142,62.158,10600000.0
2008-10-09 11:44:00,62.123,62.123,62.101,62.107,10600000.0
2008-10-09 11:45:00,62.095,62.095,62.057,62.057,14400000.0
2008-10-09 11:46:00,62.035,62.058,62.035,62.058,11200000.0
2008-10-09 11:47:00,62.065,62.087,62.048,62.087,17600000.0
2008-10-09 11:48:00,62.091,62.11,62.082,62.11,11200000.0
2008-10-09 11:49:00,62.111,62.121,62.111,62.114,12800000.0
2008-10-09 11:50:00,62.128,62.154,62.125,62.154,18000000.0
2008-10-09 11:51:00,62.201,62.232,62.201,62.232,11200000.0
2008-10-09 11:52:00,62.242,62.244,62.21,62.21,11200000.0
2008-10-09 11:53:00,62.217,62.221,62.206,62.213,16000000.0
2008-10-09 11:54:00,62.227,62.271,62.227,62.244,14800000.0
2008-10-09 11:55:00,62.263,62.277,62.212,62.277,11200000.0
2008-10-09 11:56:00,62.283,62.284,62.259,62.259,12800000.0
2008-10-09 11:57:00,62.253,62.253,62.231,62.231,17600000.0
2008-10-09 11:58:00,62.228,62.239,62.221,62.239,10600000.0
2008-10-09 11:59:00,62.258,62.278,62.258,62.268,10000000.0
2008-10-09 12:00:00,62.216,62.241,62.194,62.241,11200000.0
2008-10-09 12:01:00,62.288,62.328,62.288,62.327,11200000.0
2008-10-09 12:02:00,62.355,62.355,62.324,62.324,14400000.0
2008-10-09 12:03:00,62.325,62.396,62.325,62.396,11200000.0
2008-10-09 12:04:00,62.408,62.424,62.406,62.423,18000000.0
2008-10-09 12:05:00,62.432,62.478,62.432,62.473,17600000.0
2008-10-09 12:06:00,62.472,62.577,62.464,62.577,12800000.0
2008-10-09 12:07:00,62.645,62.658,62.625,62.625,11200000.0
2008-10-09 12:08:00,62.596,62.628,62.596,62.624,11200000.0
2008-10-09 12:09:00,62.645,62.656,62.635,62.653,14400000.0
2008-10-09 12:10:00,62.654,62.654,62.636,62.644,11200000.0
2008-10-09 12:11:00,62.62,62.62,62.477,62.477,12800000.0
2008-10-09 12:12:00,62.439,62.467,62.439,62.445,11200000.0
2008-10-09 12:13:00,62.446,62.501,62.446,62.501,11200000.0
2008-10-09 12:14:00,62.488,62.488,62.416,62.416,12800000.0
2008-10-09 12:15:00,62.395,62.395,62.346,62.346,11600000.0
2008-10-09 12:16:00,62.275,62.299,62.268,62.299,12200000.0
2008-10-09 12:17:00,62.293,62.294,62.228,62.294,17600000.0
2008-10-09 12:18:00,62.286,62.293,62.283,62.288,16000000.0
2008-10-09 12:19:00,62.304,62.367,62.293,62.367,12800000.0
2008-10-09 12:20:00,62.389,62.389,62.368,62.371,14400000.0
2008-10-09 12:21:00,62.367,62.396,62.362,62.389,16000000.0
2008-10-09 12:22:00,62.343,62.359,62.329,62.359,16000000.0
2008-10-09 12:23:00,62.344,62.344,62.312,62.313,14400000.0
2008-10-09 12:24:00,62.275,62.275,62.221,62.254,12800000.0
2008-10-09 12:25:00,62.281,62.281,62.256,62.256,11200000.0
2008-10-09 12:26:00,62.227,62.227,62.214,62.224,11200000.0
2008-10-09 12:27:00,62.167,62.167,62.141,62.151,11200000.0
2008-10-09 12:28:00,62.145,62.145,62.101,62.101,13200000.0
2008-10-09 12:29:00,62.075,62.089,62.072,62.089,18000000.0
2008-10-09 12:30:00,62.1,62.111,62.1,62.1,17600000.0
2008-10-09 12:31:00,62.074,62.074,62.01,62.018,12800000.0
2008-10-09 12:32:00,62.009,62.009,61.952,61.952,12800000.0
2008-10-09 12:33:00,61.928,61.928,61.901,61.91,14400000.0
2008-10-09 12:34:00,61.91,61.911,61.902,61.909,13200000.0
2008-10-09 12:35:00,61.911,61.918,61.911,61.911,11200000.0
2008-10-09 12:36:00,61.907,61.907,61.886,61.887,11200000.0
2008-10-09 12:37:00,61.824,61.824,61.782,61.816,11200000.0
2008-10-09 12:38:00,61.835,61.868,61.773,61.828,17600000.0
2008-10-09 12:39:00,61.827,61.881,61.827,61.881,16000000.0
2008-10-09 12:40:00,61.901,61.947,61.901,61.946,16000000.0
2008-10-09 12:41:00,61.969,61.969,61.895,61.895,12800000.0
2008-10-09 12:42:00,61.851,61.881,61.851,61.874,14400000.0
2008-10-09 12:43:00,61.844,61.89,61.829,61.89,12800000.0
2008-10-09 12:44:00,61.879,61.911,61.879,61.911,17000000.0
2008-10-09 12:45:00,61.931,61.954,61.925,61.925,16000000.0
2008-10-09 12:46:00,61.954,61.991,61.95,61.95,12800000.0
2008-10-09 12:47:00,61.921,61.944,61.902,61.902,12800000.0
2008-10-09 12:48:00,61.909,61.933,61.908,61.927,11200000.0
2008-10-09 12:49:00,61.907,61.907,61.835,61.835,16000000.0
2008-10-09 12:50:00,61.855,61.855,61.801,61.801,14400000.0
2008-10-09 12:51:00,61.783,61.803,61.767,61.803,11200000.0
2008-10-09 12:52:00,61.832,61.945,61.827,61.945,10600000.0
2008-10-09 12:53:00,62.017,62.082,62.017,62.079,11200000.0
2008-10-09 12:54:00,62.122,62.172,62.122,62.169,12800000.0
2008-10-09 12:55:00,62.181,62.187,62.161,62.187,16000000.0
2008-10-09 12:56:00,62.222,62.284,62.222,62.284,11200000.0
2008-10-09 12:57:00,62.299,62.299,62.258,62.258,11600000.0
2008-10-09 12:58:00,62.257,62.265,62.236,62.236,17600000.0
2008-10-09 12:59:00,62.198,62.198,62.147,62.147,16000000.0
2008-10-09 13:00:00,62.173,62.183,62.126,62.126,12800000.0
2008-10-09 13:01:00,62.08,62.08,62.037,62.037,14400000.0
2008-10-09 13:02:00,62.037,62.043,62.036,62.036,12200000.0
2008-10-09 13:03:00,61.943,61.943,61.91,61.919,16000000.0
2008-10-09 13:04:00,61.931,61.946,61.913,61.913,11200000.0
2008-10-09 13:05:00,61.88,61.881,61.857,61.859,12800000.0
2008-10-09 13:06:00,61.815,61.815,61.781,61.781,11200000.0
2008-10-09 13:07:00,61.769,61.769,61.751,61.751,14400000.0
2008-10-09 13:08:00,61.776,61.823,61.776,61.823,17600000.0
2008-10-09 13:09:00,61.841,61.932,61.816,61.932,12800000.0
2008-10-09 13:10:00,61.949,61.957,61.912,61.912,16000000.0
2008-10-09 13:11:00,61.891,61.902,61.889,61.895,11200000.0
2008-10-09 13:12:00,61.905,61.962,61.905,61.962,12800000.0
2008-10-09 13:13:00,61.979,61.989,61.957,61.957,17000000.0
2008-10-09 13:14:00,61.946,61.946,61.871,61.935,12800000.0
2008-10-09 13:15:00,61.968,61.978,61.955,61.957,12800000.0
2008-10-09 13:16:00,61.949,61.97,61.947,61.952,17600000.0
2008-10-09 13:17:00,61.918,61.918,61.831,61.859,12200000.0
2008-10-09 13:18:00,61.856,61.898,61.831,61.898,11200000.0
2008-10-09 13:19:00,61.954,62.012,61.93,62.012,16000000.0
2008-10-09 13:20:00,62.044,62.064,62.032,62.064,17600000.0
2008-10-09 13:21:00,62.083,62.084,62.076,62.081,11200000.0
2008-10-09 13:22:00,62.074,62.082,62.065,62.075,12800000.0
2008-10-09 13:23:00,62.049,62.058,62.049,62.057,12800000.0
2008-10-09 13:24:00,62.092,62.119,62.092,62.119,11200000.0
2008-10-09 13:25:00,62.14,62.206,62.14,62.206,17600000.0
2008-10-09 13:26:00,62.203,62.211,62.203,62.207,17600000.0
2008-10-09 13:27:00,62.197,62.197,62.159,62.187,12800000.0
2008-10-09 13:28:00,62.199,62.247,62.107,62.247,16400000.0
2008-10-09 13:29:00,62.161,62.261,62.161,62.261,11200000.0
2008-10-09 13:30:00,62.285,62.383,62.285,62.383,12800000.0
2008-10-09 13:31:00,62.461,62.585,62.461,62.585,11200000.0
2008-10-09 13:32:00,62.543,62.547,62.536,62.536,11200000.0
2008-10-09 13:33:00,62.542,62.627,62.542,62.618,19200000.0
2008-10-09 13:34:00,62.587,62.587,62.534,62.534,12800000.0
2008-10-09 13:35:00,62.573,62.63,62.573,62.622,36800000.0
2008-10-09 13:36:00,62.663,62.717,62.653,62.717,17600000.0
2008-10-09 13:37:00,62.697,62.697,62.63,62.63,14400000.0
2008-10-09 13:38:00,62.603,62.652,62.603,62.621,33000000.0
2008-10-09 13:39:00,62.616,62.616,62.572,62.572,13800000.0
2008-10-09 13:40:00,62.499,62.499,62.479,62.48,40000000.0
2008-10-09 13:41:00,62.5,62.578,62.5,62.578,15400000.0
2008-10-09 13:42:00,62.649,62.684,62.564,62.564,11200000.0
2008-10-09 13:43:00,62.51,62.51,62.476,62.5,27200000.0
2008-10-09 13:44:00,62.501,62.501,62.487,62.495,33600000.0
2008-10-09 13:45:00,62.455,62.455,62.297,62.346,20800000.0
2008-10-09 13:46:00,62.367,62.42,62.367,62.42,24000000.0
2008-10-09 13:47:00,62.454,62.471,62.454,62.454,12800000.0
2008-10-09 13:48:00,62.438,62.445,62.43,62.43,12800000.0
2008-10-09 13:49:00,62.445,62.454,62.445,62.454,17600000.0
2008-10-09 13:50:00,62.459,62.463,62.449,62.462,11200000.0
2008-10-09 13:51:00,62.467,62.468,62.46,62.46,24000000.0
2008-10-09 13:52:00,62.451,62.451,62.43,62.43,12800000.0
2008-10-09 13:53:00,62.451,62.461,62.451,62.455,17600000.0
2008-10-09 13:54:00,62.451,62.457,62.432,62.432,25600000.0
2008-10-09 13:55:00,62.391,62.404,62.379,62.379,14400000.0
2008-10-09 13:56:00,62.37,62.379,62.37,62.379,14400000.0
2008-10-09 13:57:00,62.367,62.367,62.307,62.307,28800000.0
2008-10-09 13:58:00,62.246,62.246,62.214,62.214,14400000.0
2008-10-09 13:59:00,62.197,62.197,62.149,62.149,32000000.0
2008-10-09 14:00:00,62.155,62.203,62.155,62.203,48000000.0
2008-10-09 14:01:00,62.188,62.225,62.188,62.225,31400000.0
2008-10-09 14:02:00,62.219,62.219,62.099,62.099,14400000.0
2008-10-09 14:03:00,62.083,62.13,62.083,62.13,14800000.0
2008-10-09 14:04:00,62.127,62.127,62.062,62.062,11200000.0
2008-10-09 14:05:00,62.051,62.065,62.051,62.052,24000000.0
2008-10-09 14:06:00,62.067,62.073,62.066,62.071,36800000.0
2008-10-09 14:07:00,62.077,62.084,62.068,62.068,40000000.0
2008-10-09 14:08:00,62.099,62.191,62.099,62.121,16000000.0
2008-10-09 14:09:00,62.12,62.123,62.109,62.112,33600000.0
2008-10-09 14:10:00,62.128,62.287,62.128,62.287,33600000.0
2008-10-09 14:11:00,62.334,62.339,62.312,62.312,14400000.0
2008-10-09 14:12:00,62.272,62.272,62.252,62.252,27200000.0
2008-10-09 14:13:00,62.244,62.244,62.231,62.241,14400000.0
2008-10-09 14:14:00,62.254,62.328,62.254,62.328,12200000.0
2008-10-09 14:15:00,62.291,62.291,62.265,62.265,28800000.0
2008-10-09 14:16:00,62.253,62.291,62.253,62.291,25600000.0
2008-10-09 14:17:00,62.324,62.369,62.324,62.368,12800000.0
2008-10-09 14:18:00,62.383,62.426,62.383,62.404,16000000.0
2008-10-09 14:19:00,62.367,62.371,62.367,62.368,12800000.0
2008-10-09 14:20:00,62.375,62.415,62.375,62.415,25600000.0
2008-10-09 14:21:00,62.491,62.491,62.483,62.491,28800000.0
2008-10-09 14:22:00,62.501,62.519,62.501,62.511,24400000.0
2008-10-09 14:23:00,62.523,62.554,62.523,62.554,48400000.0
2008-10-09 14:24:00,62.539,62.539,62.486,62.486,12800000.0
2008-10-09 14:25:00,62.526,62.542,62.526,62.537,12800000.0
2008-10-09 14:26:00,62.537,62.538,62.531,62.531,12800000.0
2008-10-09 14:27:00,62.497,62.497,62.442,62.443,17600000.0
2008-10-09 14:28:00,62.425,62.444,62.416,62.416,11200000.0
2008-10-09 14:29:00,62.411,62.428,62.411,62.421,36800000.0
2008-10-09 14:30:00,62.461,62.503,62.461,62.483,22400000.0
2008-10-09 14:31:00,62.473,62.475,62.466,62.468,20800000.0
2008-10-09 14:32:00,62.459,62.459,62.389,62.389,40000000.0
2008-10-09 14:33:00,62.359,62.377,62.34,62.34,24000000.0
2008-10-09 14:34:00,62.345,62.366,62.345,62.366,33600000.0
2008-10-09 14:35:00,62.385,62.426,62.385,62.415,14400000.0
2008-10-09 14:36:00,62.428,62.446,62.428,62.446,12800000.0
2008-10-09 14:37:00,62.459,62.459,62.45,62.452,11200000.0
2008-10-09 14:38:00,62.464,62.494,62.464,62.492,56000000.0
2008-10-09 14:39:00,62.497,62.594,62.497,62.594,12800000.0
2008-10-09 14:40:00,62.616,62.686,62.616,62.686,13800000.0
2008-10-09 14:41:00,62.66,62.66,62.58,62.608,56000000.0
2008-10-09 14:42:00,62.616,62.637,62.59,62.637,12200000.0
2008-10-09 14:43:00,62.697,62.711,62.689,62.689,25600000.0
2008-10-09 14:44:00,62.691,62.691,62.672,62.674,11200000.0
2008-10-09 14:45:00,62.701,62.727,62.701,62.727,11200000.0
2008-10-09 14:46:00,62.729,62.761,62.727,62.76,11200000.0
2008-10-09 14:47:00,62.728,62.728,62.606,62.606,16000000.0
2008-10-09 14:48:00,62.579,62.6,62.579,62.6,18600000.0
2008-10-09 14:49:00,62.607,62.69,62.607,62.69,32000000.0
2008-10-09 14:50:00,62.68,62.727,62.68,62.727,29200000.0
2008-10-09 14:51:00,62.725,62.767,62.715,62.767,32000000.0
2008-10-09 14:52:00,62.782,62.782,62.762,62.781,12800000.0
2008-10-09 14:53:00,62.797,62.809,62.748,62.748,17600000.0
2008-10-09 14:54:00,62.701,62.701,62.672,62.672,12800000.0
2008-10-09 14:55:00,62.663,62.708,62.663,62.708,16000000.0
2008-10-09 14:56:00,62.701,62.712,62.675,62.675,12800000.0
2008-10-09 14:57:00,62.676,62.701,62.676,62.676,12800000.0
2008-10-09 14:58:00,62.614,62.614,62.575,62.575,17600000.0
2008-10-09 14:59:00,62.548,62.548,62.457,62.457,16400000.0
2008-10-09 15:00:00,62.448,62.496,62.448,62.496,14400000.0
2008-10-09 15:01:00,62.488,62.491,62.482,62.485,12800000.0
2008-10-09 15:02:00,62.523,62.579,62.523,62.579,27200000.0
2008-10-09 15:03:00,62.626,62.694,62.626,62.688,12800000.0
2008-10-09 15:04:00,62.673,62.675,62.629,62.629,24000000.0
2008-10-09 15:05:00,62.608,62.635,62.608,62.635,10600000.0
2008-10-09 15:06:00,62.634,62.644,62.632,62.632,11200000.0
2008-10-09 15:07:00,62.653,62.658,62.65,62.65,25600000.0
2008-10-09 15:08:00,62.65,62.65,62.626,62.626,22800000.0
2008-10-09 15:09:00,62.624,62.625,62.612,62.612,16000000.0
2008-10-09 15:10:00,62.596,62.596,62.568,62.582,40000000.0
2008-10-09 15:11:00,62.604,62.633,62.604,62.633,32000000.0
2008-10-09 15:12:00,62.646,62.708,62.642,62.708,30400000.0
2008-10-09 15:13:00,62.751,62.773,62.751,62.762,44200000.0
2008-10-09 15:14:00,62.737,62.738,62.73,62.738,35200000.0
2008-10-09 15:15:00,62.788,62.821,62.788,62.821,23200000.0
2008-10-09 15:16:00,62.846,62.871,62.846,62.859,37200000.0
2008-10-09 15:17:00,62.842,62.873,62.842,62.873,22200000.0
2008-10-09 15:18:00,62.843,62.843,62.8,62.8,22400000.0
2008-10-09 15:19:00,62.8,62.826,62.8,62.826,16000000.0
2008-10-09 15:20:00,62.832,62.862,62.832,62.862,24000000.0
2008-10-09 15:21:00,62.891,62.916,62.881,62.916,14400000.0
2008-10-09 15:22:00,62.924,62.955,62.924,62.955,14400000.0
2008-10-09 15:23:00,62.963,62.965,62.955,62.955,48000000.0
2008-10-09 15:24:00,62.959,62.964,62.951,62.96,26000000.0
2008-10-09 15:25:00,62.963,63.007,62.963,63.007,27200000.0
2008-10-09 15:26:00,63.014,63.014,62.994,62.994,40400000.0
2008-10-09 15:27:00,63.011,63.011,62.998,62.998,28800000.0
2008-10-09 15:28:00,63.015,63.059,63.006,63.006,70400000.0
2008-10-09 15:29:00,62.935,62.948,62.836,62.919,46400000.0
2008-10-09 15:30:00,62.784,62.896,62.765,62.772,114000000.0
2008-10-09 15:31:00,62.835,62.846,62.835,62.843,60800000.0
2008-10-09 15:32:00,62.854,62.869,62.839,62.869,30400000.0
2008-10-09 15:33:00,62.89,62.934,62.885,62.934,30400000.0
2008-10-09 15:34:00,62.932,62.932,62.892,62.892,21800000.0
2008-10-09 15:35:00,62.875,62.894,62.875,62.884,33000000.0
2008-10-09 15:36:00,62.89,62.89,62.855,62.858,31400000.0
2008-10-09 15:37:00,62.855,62.855,62.825,62.825,30400000.0
2008-10-09 15:38:00,62.805,62.805,62.786,62.792,59200000.0
2008-10-09 15:39:00,62.792,62.811,62.792,62.808,36800000.0
2008-10-09 15:40:00,62.81,62.853,62.809,62.853,35200000.0
2008-10-09 15:41:00,62.89,62.942,62.875,62.942,25600000.0
2008-10-09 15:42:00,62.975,63.028,62.975,63.028,43200000.0
2008-10-09 15:43:00,63.084,63.167,63.084,63.167,27200000.0
2008-10-09 15:44:00,63.169,63.206,63.169,63.18,27600000.0
2008-10-09 15:45:00,63.152,63.152,63.05,63.05,16000000.0
2008-10-09 15:46:00,63.063,63.071,63.056,63.056,14400000.0
2008-10-09 15:47:00,63.009,63.009,62.952,62.952,30200000.0
2008-10-09 15:48:00,62.958,62.962,62.927,62.927,27200000.0
2008-10-09 15:49:00,62.946,62.953,62.898,62.898,11200000.0
2008-10-09 15:50:00,62.88,62.903,62.88,62.896,25600000.0
2008-10-09 15:51:00,62.909,62.914,62.895,62.91,43600000.0
2008-10-09 15:52:00,62.904,62.922,62.904,62.921,20800000.0
2008-10-09 15:53:00,62.917,62.917,62.9,62.905,24400000.0
2008-10-09 15:54:00,62.904,62.909,62.897,62.897,28800000.0
2008-10-09 15:55:00,62.906,62.912,62.873,62.873,24000000.0
2008-10-09 15:56:00,62.775,62.775,62.671,62.671,51000000.0
2008-10-09 15:57:00,62.652,62.684,62.652,62.684,12800000.0
2008-10-09 15:58:00,62.699,62.708,62.576,62.576,19200000.0
2008-10-09 15:59:00,62.517,62.517,62.407,62.407,36600000.0
2008-10-09 16:00:00,62.416,62.447,62.4,62.408,51600000.0
2008-10-09 16:01:00,62.408,62.445,62.402,62.445,41600000.0
2008-10-09 16:02:00,62.473,62.473,62.368,62.368,22400000.0
2008-10-09 16:03:00,62.318,62.318,62.258,62.258,62800000.0
2008-10-09 16:04:00,62.339,62.37,62.339,62.367,44800000.0
2008-10-09 16:05:00,62.373,62.401,62.331,62.332,48000000.0
2008-10-09 16:06:00,62.362,62.48,62.362,62.449,35200000.0
2008-10-09 16:07:00,62.405,62.455,62.392,62.455,32000000.0
2008-10-09 16:08:00,62.495,62.495,62.46,62.46,44800000.0
2008-10-09 16:09:00,62.427,62.427,62.342,62.389,42800000.0
2008-10-09 16:10:00,62.412,62.428,62.412,62.428,41600000.0
2008-10-09 16:11:00,62.432,62.483,62.432,62.483,14400000.0
2008-10-09 16:12:00,62.508,62.598,62.508,62.598,55800000.0
2008-10-09 16:13:00,62.601,62.614,62.6,62.605,11200000.0
2008-10-09 16:14:00,62.577,62.6,62.558,62.6,49000000.0
2008-10-09 16:15:00,62.573,62.573,62.529,62.537,59600000.0
2008-10-09 16:16:00,62.549,62.566,62.523,62.526,17600000.0
2008-10-09 16:17:00,62.53,62.535,62.523,62.531,38400000.0
2008-10-09 16:18:00,62.539,62.586,62.539,62.586,37200000.0
2008-10-09 16:19:00,62.579,62.579,62.532,62.54,22400000.0
2008-10-09 16:20:00,62.55,62.559,62.545,62.556,11200000.0
2008-10-09 16:21:00,62.567,62.621,62.559,62.621,27200000.0
2008-10-09 16:22:00,62.63,62.63,62.501,62.527,41600000.0
2008-10-09 16:23:00,62.524,62.529,62.493,62.502,42600000.0
2008-10-09 16:24:00,62.462,62.462,62.412,62.412,17600000.0
2008-10-09 16:25:00,62.377,62.377,62.227,62.227,33600000.0
2008-10-09 16:26:00,62.137,62.137,62.005,62.005,17600000.0
2008-10-09 16:27:00,61.978,62.005,61.973,61.991,35200000.0
2008-10-09 16:28:00,62.025,62.108,62.025,62.055,27200000.0
2008-10-09 16:29:00,61.999,61.999,61.903,61.903,10600000.0
2008-10-09 16:30:00,61.894,61.925,61.882,61.925,43200000.0
2008-10-09 16:31:00,61.968,62.037,61.968,62.037,41400000.0
2008-10-09 16:32:00,62.057,62.101,62.057,62.101,12800000.0
2008-10-09 16:33:00,62.097,62.109,62.081,62.081,27200000.0
2008-10-09 16:34:00,62.147,62.19,62.147,62.188,35200000.0
2008-10-09 16:35:00,62.181,62.186,62.173,62.182,52800000.0
2008-10-09 16:36:00,62.209,62.272,62.193,62.272,51200000.0
2008-10-09 16:37:00,62.298,62.302,62.178,62.178,42000000.0
2008-10-09 16:38:00,62.116,62.119,62.104,62.119,40800000.0
2008-10-09 16:39:00,62.112,62.112,62.056,62.056,34600000.0
2008-10-09 16:40:00,62.071,62.123,62.071,62.123,55400000.0
2008-10-09 16:41:00,62.107,62.107,62.038,62.049,73000000.0
2008-10-09 16:42:00,62.022,62.022,61.986,61.987,54400000.0
2008-10-09 16:43:00,61.983,62.0,61.971,61.971,17600000.0
2008-10-09 16:44:00,61.924,61.924,61.828,61.828,11200000.0
2008-10-09 16:45:00,61.832,61.841,61.826,61.841,57000000.0
2008-10-09 16:46:00,61.786,61.811,61.786,61.801,12200000.0
2008-10-09 16:47:00,61.791,61.814,61.786,61.814,70800000.0
2008-10-09 16:48:00,61.834,61.903,61.834,61.903,52800000.0
2008-10-09 16:49:00,61.934,61.967,61.934,61.967,37200000.0
2008-10-09 16:50:00,61.996,62.008,61.987,62.008,75200000.0
2008-10-09 16:51:00,61.961,61.961,61.855,61.855,32000000.0
2008-10-09 16:52:00,61.868,61.92,61.826,61.826,46400000.0
2008-10-09 16:53:00,61.838,61.868,61.838,61.855,30400000.0
2008-10-09 16:54:00,61.87,61.897,61.865,61.897,11200000.0
2008-10-09 16:55:00,61.962,61.98,61.933,61.933,27600000.0
2008-10-09 16:56:00,61.901,61.941,61.864,61.864,36800000.0
2008-10-09 16:57:00,61.855,61.864,61.855,61.864,19200000.0
2008-10-09 16:58:00,61.886,61.899,61.821,61.821,12800000.0
2008-10-09 16:59:00,61.826,62.013,61.826,62.013,51600000.0
2008-10-09 17:00:00,62.039,62.039,62.023,62.023,50000000.0
2008-10-09 17:01:00,62.022,62.022,61.981,61.981,39800000.0
2008-10-09 17:02:00,61.948,61.95,61.902,61.902,33600000.0
2008-10-09 17:03:00,61.857,61.857,61.832,61.851,44800000.0
2008-10-09 17:04:00,61.839,61.839,61.8,61.8,41600000.0
2008-10-09 17:05:00,61.76,61.76,61.489,61.489,54400000.0
2008-10-09 17:06:00,61.382,61.404,61.362,61.403,59200000.0
2008-10-09 17:07:00,61.447,61.517,61.447,61.491,35200000.0
2008-10-09 17:08:00,61.519,61.688,61.519,61.688,68800000.0
2008-10-09 17:09:00,61.701,61.701,61.638,61.638,59200000.0
2008-10-09 17:10:00,61.628,61.635,61.59,61.635,25600000.0
2008-10-09 17:11:00,61.643,61.653,61.643,61.653,38400000.0
2008-10-09 17:12:00,61.679,61.709,61.679,61.709,25600000.0
2008-10-09 17:13:00,61.713,61.753,61.713,61.753,28800000.0
2008-10-09 17:14:00,61.757,61.815,61.757,61.815,22800000.0
2008-10-09 17:15:00,61.836,61.954,61.836,61.954,19200000.0
2008-10-09 17:16:00,62.01,62.032,61.935,61.935,9600000.0
2008-10-09 17:17:00,61.919,61.919,61.895,61.906,38800000.0
2008-10-09 17:18:00,61.913,61.93,61.913,61.925,57600000.0
2008-10-09 17:19:00,61.899,61.899,61.838,61.857,24400000.0
2008-10-09 17:20:00,61.898,61.898,61.859,61.859,16000000.0
2008-10-09 17:21:00,61.864,61.891,61.864,61.887,28800000.0
2008-10-09 17:22:00,61.874,61.882,61.857,61.857,19200000.0
2008-10-09 17:23:00,61.832,61.832,61.795,61.796,11200000.0
2008-10-09 17:24:00,61.784,61.797,61.781,61.781,12800000.0
2008-10-09 17:25:00,61.746,61.771,61.739,61.771,17600000.0
2008-10-09 17:26:00,61.763,61.763,61.755,61.756,35200000.0
2008-10-09 17:27:00,61.739,61.739,61.663,61.663,46800000.0
2008-10-09 17:28:00,61.588,61.588,61.516,61.518,31400000.0
2008-10-09 17:29:00,61.527,61.58,61.527,61.58,27200000.0
2008-10-09 17:30:00,61.677,61.719,61.677,61.681,17600000.0
2008-10-09 17:31:00,61.673,61.724,61.673,61.724,87400000.0
2008-10-09 17:32:00,61.734,61.765,61.734,61.738,52800000.0
2008-10-09 17:33:00,61.762,61.762,61.738,61.74,36200000.0
2008-10-09 17:34:00,61.735,61.735,61.677,61.723,64000000.0
2008-10-09 17:35:00,61.743,61.766,61.734,61.766,43200000.0
2008-10-09 17:36:00,61.814,61.814,61.771,61.781,33600000.0
2008-10-09 17:37:00,61.874,61.918,61.874,61.918,15400000.0
2008-10-09 17:38:00,61.989,62.071,61.989,62.071,35200000.0
2008-10-09 17:39:00,62.178,62.443,62.178,62.437,16000000.0
2008-10-09 17:40:00,62.34,62.34,62.301,62.302,74000000.0
2008-10-09 17:41:00,62.333,62.381,62.29,62.29,12800000.0
2008-10-09 17:42:00,62.276,62.444,62.276,62.444,12800000.0
2008-10-09 17:43:00,62.468,62.512,62.464,62.464,17600000.0
2008-10-09 17:44:00,62.431,62.493,62.429,62.493,30400000.0
2008-10-09 17:45:00,62.483,62.507,62.474,62.507,29800000.0
2008-10-09 17:46:00,62.546,62.576,62.546,62.574,41600000.0
2008-10-09 17:47:00,62.603,62.603,62.578,62.587,57600000.0
2008-10-09 17:48:00,62.577,62.577,62.561,62.563,57000000.0
2008-10-09 17:49:00,62.542,62.549,62.492,62.492,45800000.0
2008-10-09 17:50:00,62.397,62.436,62.397,62.421,12800000.0
2008-10-09 17:51:00,62.437,62.454,62.436,62.452,49600000.0
2008-10-09 17:52:00,62.486,62.486,62.435,62.44,42600000.0
2008-10-09 17:53:00,62.428,62.436,62.428,62.432,33600000.0
2008-10-09 17:54:00,62.43,62.434,62.368,62.368,38800000.0
2008-10-09 17:55:00,62.342,62.344,62.331,62.344,40000000.0
2008-10-09 17:56:00,62.322,62.322,62.132,62.132,44800000.0
2008-10-09 17:57:00,62.141,62.184,62.141,62.184,36800000.0
2008-10-09 17:58:00,62.164,62.182,62.151,62.151,18000000.0
2008-10-09 17:59:00,62.141,62.141,62.053,62.053,62400000.0
2008-10-09 18:00:00,62.043,62.044,62.027,62.027,51200000.0
2008-10-09 18:01:00,62.004,62.004,61.994,62.001,32000000.0
2008-10-09 18:02:00,62.015,62.019,62.013,62.019,24000000.0
2008-10-09 18:03:00,61.997,61.997,61.962,61.962,36200000.0
2008-10-09 18:04:00,61.985,62.015,61.985,62.015,33600000.0
2008-10-09 18:05:00,62.021,62.024,62.011,62.024,13200000.0
2008-10-09 18:06:00,62.022,62.024,62.006,62.024,30400000.0
2008-10-09 18:07:00,62.014,62.014,62.006,62.006,11200000.0
2008-10-09 18:08:00,61.989,62.08,61.989,62.08,84800000.0
2008-10-09 18:09:00,62.102,62.119,62.09,62.119,33600000.0
2008-10-09 18:10:00,62.146,62.146,62.091,62.091,16000000.0
2008-10-09 18:11:00,62.075,62.086,62.075,62.075,12800000.0
2008-10-09 18:12:00,62.054,62.054,61.989,61.989,12800000.0
2008-10-09 18:13:00,61.98,62.034,61.98,62.034,26600000.0
2008-10-09 18:14:00,62.1,62.135,62.094,62.094,19200000.0
2008-10-09 18:15:00,62.102,62.131,62.102,62.116,29800000.0
2008-10-09 18:16:00,62.113,62.121,62.104,62.121,56000000.0
2008-10-09 18:17:00,62.116,62.121,62.108,62.111,43200000.0
2008-10-09 18:18:00,62.106,62.127,62.106,62.125,30400000.0
2008-10-09 18:19:00,62.138,62.143,62.121,62.121,45800000.0
2008-10-09 18:20:00,62.114,62.123,62.114,62.115,42600000.0
2008-10-09 18:21:00,62.1,62.111,62.1,62.111,12200000.0
2008-10-09 18:22:00,62.112,62.115,62.093,62.093,33600000.0
2008-10-09 18:23:00,62.109,62.109,62.078,62.096,46400000.0
2008-10-09 18:24:00,62.094,62.095,62.086,62.095,52200000.0
2008-10-09 18:25:00,62.087,62.087,62.013,62.051,33600000.0
2008-10-09 18:26:00,62.081,62.081,62.059,62.06,29800000.0
2008-10-09 18:27:00,62.065,62.078,62.065,62.078,33000000.0
2008-10-09 18:28:00,62.069,62.072,62.054,62.054,12800000.0
2008-10-09 18:29:00,62.043,62.059,62.037,62.052,25600000.0
2008-10-09 18:30:00,62.06,62.06,62.041,62.041,37200000.0
2008-10-09 18:31:00,62.009,62.015,61.967,61.967,11200000.0
2008-10-09 18:32:00,61.952,61.957,61.942,61.942,70400000.0
2008-10-09 18:33:00,61.948,61.968,61.948,61.968,31800000.0
2008-10-09 18:34:00,61.981,61.997,61.973,61.997,19200000.0
2008-10-09 18:35:00,61.996,61.996,61.968,61.975,43200000.0
2008-10-09 18:36:00,61.988,61.992,61.982,61.989,68800000.0
2008-10-09 18:37:00,62.0,62.002,61.99,62.002,36200000.0
2008-10-09 18:38:00,62.003,62.003,61.984,61.987,49600000.0
2008-10-09 18:39:00,61.977,61.986,61.965,61.967,76800000.0
2008-10-09 18:40:00,61.963,61.97,61.96,61.966,65600000.0
2008-10-09 18:41:00,61.956,61.956,61.938,61.938,71400000.0
2008-10-09 18:42:00,61.904,61.904,61.828,61.828,78400000.0
2008-10-09 18:43:00,61.804,61.812,61.8,61.809,50000000.0
2008-10-09 18:44:00,61.804,61.821,61.787,61.817,30400000.0
2008-10-09 18:45:00,61.797,61.802,61.791,61.801,12800000.0
2008-10-09 18:46:00,61.81,61.82,61.805,61.82,12800000.0
2008-10-09 18:47:00,61.813,61.822,61.792,61.797,13800000.0
2008-10-09 18:48:00,61.787,61.797,61.787,61.796,28800000.0
2008-10-09 18:49:00,61.779,61.779,61.764,61.764,24400000.0
2008-10-09 18:50:00,61.745,61.745,61.729,61.741,46800000.0
2008-10-09 18:51:00,61.738,61.743,61.733,61.743,12800000.0
2008-10-09 18:52:00,61.743,61.801,61.743,61.801,19600000.0
2008-10-09 18:53:00,61.851,61.866,61.851,61.866,30400000.0
2008-10-09 18:54:00,61.882,61.898,61.88,61.897,19200000.0
2008-10-09 18:55:00,61.891,61.896,61.879,61.881,22800000.0
2008-10-09 18:56:00,61.885,61.885,61.872,61.883,16000000.0
2008-10-09 18:57:00,61.88,61.881,61.874,61.879,19200000.0
2008-10-09 18:58:00,61.888,61.917,61.885,61.917,32000000.0
2008-10-09 18:59:00,61.93,61.935,61.927,61.929,32000000.0
2008-10-09 19:00:00,61.936,61.982,61.936,61.982,14400000.0
2008-10-09 19:01:00,61.986,61.986,61.959,61.959,19200000.0
2008-10-09 19:02:00,61.96,61.963,61.947,61.963,43200000.0
2008-10-09 19:03:00,61.958,61.958,61.949,61.951,14400000.0
2008-10-09 19:04:00,61.946,61.946,61.932,61.932,17600000.0
2008-10-09 19:05:00,61.93,61.93,61.911,61.911,22400000.0
2008-10-09 19:06:00,61.904,61.904,61.892,61.899,56400000.0
2008-10-09 19:07:00,61.898,61.912,61.894,61.894,34600000.0
2008-10-09 19:08:00,61.898,61.92,61.898,61.92,22400000.0
2008-10-09 19:09:00,61.929,61.948,61.929,61.946,12800000.0
2008-10-09 19:10:00,61.96,61.96,61.929,61.929,8000000.0
2008-10-09 19:11:00,61.909,61.933,61.897,61.933,30400000.0
2008-10-09 19:12:00,61.95,61.967,61.95,61.967,24000000.0
2008-10-09 19:13:00,61.983,62.022,61.983,62.022,12800000.0
2008-10-09 19:14:00,62.027,62.029,62.006,62.006,12800000.0
2008-10-09 19:15:00,61.977,62.002,61.971,62.002,16000000.0
2008-10-09 19:16:00,62.014,62.041,62.012,62.035,12800000.0
2008-10-09 19:17:00,62.058,62.076,62.058,62.069,14400000.0
2008-10-09 19:18:00,62.063,62.063,62.022,62.022,32000000.0
2008-10-09 19:19:00,62.017,62.017,62.0,62.0,11200000.0
2008-10-09 19:20:00,61.992,61.992,61.972,61.989,14400000.0
2008-10-09 19:21:00,62.002,62.04,62.002,62.04,17600000.0
2008-10-09 19:22:00,62.05,62.05,62.03,62.031,14400000.0
2008-10-09 19:23:00,62.034,62.051,62.034,62.042,16000000.0
2008-10-09 19:24:00,62.071,62.107,62.07,62.107,48000000.0
2008-10-09 19:25:00,62.109,62.109,62.065,62.065,11200000.0
2008-10-09 19:26:00,62.046,62.056,62.046,62.056,41600000.0
2008-10-09 19:27:00,62.055,62.078,62.055,62.078,14400000.0
2008-10-09 19:28:00,62.101,62.18,62.101,62.179,12800000.0
2008-10-09 19:29:00,62.204,62.209,62.185,62.186,12800000.0
2008-10-09 19:30:00,62.172,62.173,62.129,62.129,11200000.0
2008-10-09 19:31:00,62.107,62.136,62.107,62.136,12800000.0
2008-10-09 19:32:00,62.153,62.163,62.138,62.138,11200000.0
2008-10-09 19:33:00,62.144,62.144,62.13,62.139,11200000.0
2008-10-09 19:34:00,62.156,62.156,62.103,62.103,12200000.0
2008-10-09 19:35:00,62.101,62.12,62.101,62.114,17600000.0
2008-10-09 19:36:00,62.154,62.154,62.117,62.129,16000000.0
2008-10-09 19:37:00,62.124,62.137,62.124,62.129,11200000.0
2008-10-09 19:38:00,62.116,62.116,62.1,62.1,11200000.0
2008-10-09 19:39:00,62.082,62.085,62.063,62.063,12800000.0
2008-10-09 19:40:00,62.046,62.056,62.046,62.056,11200000.0
2008-10-09 19:41:00,62.064,62.086,62.057,62.086,11200000.0
2008-10-09 19:42:00,62.102,62.112,62.102,62.112,11200000.0
2008-10-09 19:43:00,62.111,62.111,62.094,62.097,19200000.0
2008-10-09 19:44:00,62.091,62.095,62.08,62.084,11200000.0
2008-10-09 19:45:00,62.095,62.111,62.09,62.111,16000000.0
2008-10-09 19:46:00,62.098,62.106,62.097,62.097,14400000.0
2008-10-09 19:47:00,62.109,62.111,62.076,62.076,17600000.0
2008-10-09 19:48:00,62.048,62.048,62.004,62.026,12800000.0
2008-10-09 19:49:00,62.037,62.091,62.037,62.091,30400000.0
2008-10-09 19:50:00,62.109,62.134,62.109,62.134,12800000.0
2008-10-09 19:51:00,62.111,62.115,62.107,62.111,12200000.0
2008-10-09 19:52:00,62.089,62.103,62.082,62.096,16000000.0
2008-10-09 19:53:00,62.123,62.123,62.105,62.121,12800000.0
2008-10-09 19:54:00,62.112,62.112,62.044,62.044,12800000.0
2008-10-09 19:55:00,62.095,62.142,62.095,62.142,11200000.0
2008-10-09 19:56:00,62.143,62.165,62.142,62.165,16000000.0
2008-10-09 19:57:00,62.187,62.187,62.162,62.162,9000000.0
2008-10-09 19:58:00,62.141,62.141,62.079,62.079,11200000.0
2008-10-09 19:59:00,62.07,62.077,62.07,62.077,13200000.0
2008-10-09 20:00:00,62.096,62.133,62.096,62.133,17600000.0
2008-10-09 20:01:00,62.126,62.131,62.111,62.111,11200000.0
2008-10-09 20:02:00,62.091,62.1,62.084,62.084,17600000.0
2008-10-09 20:03:00,62.086,62.092,62.075,62.075,16000000.0
2008-10-09 20:04:00,62.074,62.086,62.074,62.086,30400000.0
2008-10-09 20:05:00,62.107,62.107,62.09,62.094,13200000.0
2008-10-09 20:06:00,62.082,62.107,62.082,62.107,11200000.0
2008-10-09 20:07:00,62.104,62.108,62.098,62.098,9600000.0
2008-10-09 20:08:00,62.087,62.101,62.085,62.101,38400000.0
2008-10-09 20:09:00,62.108,62.145,62.108,62.145,11200000.0
2008-10-09 20:10:00,62.159,62.184,62.158,62.158,16400000.0
2008-10-09 20:11:00,62.152,62.153,62.138,62.138,11200000.0
2008-10-09 20:12:00,62.129,62.129,62.102,62.102,11200000.0
2008-10-09 20:13:00,62.084,62.084,62.024,62.024,27200000.0
2008-10-09 20:14:00,62.036,62.083,61.991,62.083,14400000.0
2008-10-09 20:15:00,62.11,62.165,62.11,62.165,14400000.0
2008-10-09 20:16:00,62.184,62.184,62.173,62.184,28800000.0
2008-10-09 20:17:00,62.195,62.195,62.176,62.181,33600000.0
2008-10-09 20:18:00,62.188,62.188,62.152,62.152,32000000.0
2008-10-09 20:19:00,62.136,62.136,62.093,62.093,11200000.0
2008-10-09 20:20:00,62.073,62.073,62.033,62.033,19600000.0
2008-10-09 20:21:00,62.005,62.012,61.983,62.007,16000000.0
2008-10-09 20:22:00,62.015,62.03,62.013,62.013,14400000.0
2008-10-09 20:23:00,62.008,62.033,62.008,62.011,12200000.0
2008-10-09 20:24:00,62.022,62.045,62.022,62.045,8000000.0
2008-10-09 20:25:00,62.039,62.053,62.039,62.051,11200000.0
2008-10-09 20:26:00,62.046,62.053,62.036,62.036,16000000.0
2008-10-09 20:27:00,62.025,62.025,62.021,62.021,12800000.0
2008-10-09 20:28:00,62.04,62.063,62.038,62.063,11200000.0
2008-10-09 20:29:00,62.049,62.049,61.936,62.019,16000000.0
2008-10-09 20:30:00,62.043,62.109,62.039,62.102,27200000.0
2008-10-09 20:31:00,62.121,62.121,62.111,62.111,12800000.0
2008-10-09 20:32:00,62.131,62.148,62.13,62.148,12800000.0
2008-10-09 20:33:00,62.134,62.134,62.089,62.089,12800000.0
2008-10-09 20:34:00,62.032,62.032,62.005,62.016,11200000.0
2008-10-09 20:35:00,62.033,62.033,62.025,62.027,11200000.0
2008-10-09 20:36:00,62.014,62.014,61.997,61.997,16000000.0
2008-10-09 20:37:00,62.0,62.005,61.993,62.005,12800000.0
2008-10-09 20:38:00,61.994,62.003,61.983,61.983,12800000.0
2008-10-09 20:39:00,61.967,61.983,61.967,61.968,14400000.0
2008-10-09 20:40:00,61.963,61.976,61.946,61.946,11200000.0
2008-10-09 20:41:00,61.948,61.948,61.94,61.945,11200000.0
2008-10-09 20:42:00,61.967,61.988,61.967,61.988,11200000.0
2008-10-09 20:43:00,62.005,62.013,62.0,62.0,14400000.0
2008-10-09 20:44:00,61.998,61.998,61.991,61.992,11200000.0
2008-10-09 20:45:00,61.991,61.998,61.991,61.991,12800000.0
2008-10-09 20:46:00,61.979,61.98,61.971,61.973,14400000.0
2008-10-09 20:47:00,61.974,61.974,61.935,61.935,8000000.0
2008-10-09 20:48:00,61.926,61.935,61.917,61.935,17600000.0
2008-10-09 20:49:00,61.932,61.941,61.922,61.94,19600000.0
2008-10-09 20:50:00,61.943,61.948,61.943,61.943,16000000.0
2008-10-09 20:51:00,61.946,61.957,61.946,61.956,28800000.0
2008-10-09 20:52:00,61.934,61.936,61.893,61.893,12800000.0
2008-10-09 20:53:00,61.874,61.874,61.863,61.871,16000000.0
2008-10-09 20:54:00,61.875,61.893,61.875,61.879,12800000.0
2008-10-09 20:55:00,61.864,61.889,61.844,61.889,12800000.0
2008-10-09 20:56:00,61.909,61.915,61.907,61.915,12800000.0
2008-10-09 20:57:00,61.929,61.981,61.929,61.98,12800000.0
2008-10-09 20:58:00,61.977,61.977,61.942,61.945,16000000.0
2008-10-09 20:59:00,61.949,61.951,61.944,61.945,11600000.0
2008-10-09 21:00:00,61.915,61.915,61.804,61.804,18000000.0
2008-10-09 21:01:00,61.768,61.768,61.739,61.742,11200000.0
2008-10-09 21:02:00,61.721,61.721,61.551,61.551,16400000.0
2008-10-09 21:03:00,61.451,61.451,61.42,61.42,8000000.0
2008-10-09 21:04:00,61.419,61.419,61.403,61.403,9600000.0
2008-10-09 21:05:00,61.391,61.399,61.386,61.399,14400000.0
2008-10-09 21:06:00,61.407,61.516,61.407,61.516,12800000.0
2008-10-09 21:07:00,61.553,61.553,61.514,61.525,14400000.0
2008-10-09 21:08:00,61.516,61.542,61.515,61.542,15400000.0
2008-10-09 21:09:00,61.579,61.621,61.579,61.615,11200000.0
2008-10-09 21:10:00,61.616,61.649,61.616,61.649,13200000.0
2008-10-09 21:11:00,61.635,61.635,61.549,61.549,12800000.0
2008-10-09 21:12:00,61.571,61.586,61.523,61.523,12800000.0
2008-10-09 21:13:00,61.467,61.489,61.45,61.45,12800000.0
2008-10-09 21:14:00,61.403,61.403,61.241,61.241,12800000.0
2008-10-09 21:15:00,61.16,61.16,60.944,60.944,11200000.0
2008-10-09 21:16:00,60.903,61.05,60.903,61.05,18600000.0
2008-10-09 21:17:00,61.043,61.043,61.006,61.013,14400000.0
2008-10-09 21:18:00,60.882,60.882,60.748,60.748,11200000.0
2008-10-09 21:19:00,60.794,60.928,60.794,60.882,17600000.0
2008-10-09 21:20:00,60.792,60.811,60.773,60.81,14400000.0
2008-10-09 21:21:00,60.752,60.752,60.739,60.747,17600000.0
2008-10-09 21:22:00,60.767,60.878,60.767,60.877,12800000.0
2008-10-09 21:23:00,60.867,60.908,60.867,60.908,12800000.0
2008-10-09 21:24:00,60.953,60.982,60.953,60.969,11200000.0
2008-10-09 21:25:00,60.982,61.001,60.965,60.965,17600000.0
2008-10-09 21:26:00,60.974,60.974,60.942,60.942,24000000.0
2008-10-09 21:27:00,60.926,60.926,60.902,60.916,22400000.0
2008-10-09 21:28:00,60.923,60.923,60.904,60.923,11200000.0
2008-10-09 21:29:00,60.917,60.917,60.847,60.847,27600000.0
2008-10-09 21:30:00,60.811,60.817,60.803,60.809,12800000.0
2008-10-09 21:31:00,60.792,60.792,60.679,60.696,16000000.0
2008-10-09 21:32:00,60.708,60.752,60.704,60.752,8400000.0
2008-10-09 21:33:00,60.768,60.769,60.753,60.759,11200000.0
2008-10-09 21:34:00,60.766,60.766,60.723,60.723,17600000.0
2008-10-09 21:35:00,60.692,60.694,60.662,60.662,14400000.0
2008-10-09 21:36:00,60.662,60.662,60.583,60.583,11200000.0
2008-10-09 21:37:00,60.56,60.56,60.488,60.488,16000000.0
2008-10-09 21:38:00,60.497,60.513,60.497,60.506,14800000.0
2008-10-09 21:39:00,60.515,60.518,60.504,60.507,12800000.0
2008-10-09 21:40:00,60.506,60.512,60.466,60.466,9600000.0
2008-10-09 21:41:00,60.44,60.45,60.352,60.437,11200000.0
2008-10-09 21:42:00,60.454,60.491,60.454,60.491,14400000.0
2008-10-09 21:43:00,60.517,60.517,60.454,60.454,8000000.0
2008-10-09 21:44:00,60.441,60.448,60.429,60.429,17600000.0
2008-10-09 21:45:00,60.399,60.405,60.372,60.372,17600000.0
2008-10-09 21:46:00,60.375,60.38,60.359,60.365,14800000.0
2008-10-09 21:47:00,60.343,60.343,60.278,60.278,11200000.0
2008-10-09 21:48:00,60.269,60.283,60.187,60.187,35200000.0
2008-10-09 21:49:00,60.161,60.161,60.146,60.148,6400000.0
2008-10-09 21:50:00,59.992,60.05,59.992,60.05,12800000.0
2008-10-09 21:51:00,60.076,60.135,60.076,60.129,18000000.0
2008-10-09 21:52:00,60.152,60.264,60.152,60.264,11200000.0
2008-10-09 21:53:00,60.274,60.274,60.237,60.237,11200000.0
2008-10-09 21:54:00,60.249,60.328,60.249,60.328,11200000.0
2008-10-09 21:55:00,60.358,60.491,60.358,60.491,12800000.0
2008-10-09 21:56:00,60.493,60.815,60.493,60.815,12800000.0
2008-10-09 21:57:00,60.931,60.931,60.624,60.624,17600000.0
2008-10-09 21:58:00,60.587,60.587,60.516,60.516,8000000.0
2008-10-09 21:59:00,60.471,60.487,60.429,60.429,12800000.0
2008-10-09 22:00:00,60.414,60.414,60.379,60.379,17600000.0
2008-10-09 22:01:00,60.418,60.446,60.418,60.431,11200000.0
2008-10-09 22:02:00,60.367,60.367,60.238,60.253,11200000.0
2008-10-09 22:03:00,60.259,60.259,60.065,60.065,17600000.0
2008-10-09 22:04:00,60.102,60.136,60.102,60.136,16000000.0
2008-10-09 22:05:00,60.127,60.127,60.079,60.079,11200000.0
2008-10-09 22:06:00,60.032,60.039,60.029,60.036,12800000.0
2008-10-09 22:07:00,60.04,60.083,60.04,60.083,16000000.0
2008-10-09 22:08:00,60.141,60.217,60.141,60.217,15400000.0
2008-10-09 22:09:00,60.198,60.277,60.198,60.277,12800000.0
2008-10-09 22:10:00,60.283,60.289,60.283,60.285,10600000.0
2008-10-09 22:11:00,60.256,60.256,60.219,60.219,11200000.0
2008-10-09 22:12:00,60.223,60.223,60.172,60.183,12800000.0
2008-10-09 22:13:00,60.152,60.167,60.138,60.138,13200000.0
2008-10-09 22:14:00,60.132,60.142,60.123,60.123,12800000.0
2008-10-09 22:15:00,60.09,60.09,60.063,60.067,14400000.0
2008-10-09 22:16:00,60.05,60.063,60.05,60.063,17600000.0
2008-10-09 22:17:00,60.043,60.043,59.967,59.967,19200000.0
2008-10-09 22:18:00,59.954,59.965,59.954,59.962,11200000.0
2008-10-09 22:19:00,59.954,59.958,59.906,59.906,12200000.0
2008-10-09 22:20:00,59.895,59.936,59.895,59.936,12800000.0
2008-10-09 22:21:00,59.952,59.987,59.942,59.987,17600000.0
2008-10-09 22:22:00,59.986,59.986,59.958,59.959,12800000.0
2008-10-09 22:23:00,59.983,59.999,59.977,59.977,12800000.0
2008-10-09 22:24:00,59.98,60.029,59.98,60.029,11200000.0
2008-10-09 22:25:00,60.046,60.088,60.046,60.088,16000000.0
2008-10-09 22:26:00,60.076,60.119,60.076,60.119,11200000.0
2008-10-09 22:27:00,60.132,60.138,60.132,60.135,12800000.0
2008-10-09 22:28:00,60.138,60.138,60.109,60.109,11200000.0
2008-10-09 22:29:00,60.125,60.138,60.125,60.137,16000000.0
2008-10-09 22:30:00,60.14,60.14,60.111,60.111,17600000.0
2008-10-09 22:31:00,60.102,60.103,60.037,60.037,11200000.0
2008-10-09 22:32:00,60.038,60.05,60.038,60.038,12800000.0
2008-10-09 22:33:00,60.074,60.099,60.074,60.08,11200000.0
2008-10-09 22:34:00,60.099,60.105,60.066,60.066,12800000.0
2008-10-09 22:35:00,60.074,60.104,60.074,60.104,13200000.0
2008-10-09 22:36:00,60.117,60.118,60.094,60.094,43200000.0
2008-10-09 22:37:00,60.075,60.095,60.074,60.095,25600000.0
2008-10-09 22:38:00,60.135,60.135,60.058,60.072,17600000.0
2008-10-09 22:39:00,60.088,60.09,60.085,60.085,12800000.0
2008-10-09 22:40:00,60.083,60.093,60.08,60.089,17600000.0
2008-10-09 22:41:00,60.106,60.106,60.095,60.096,11200000.0
2008-10-09 22:42:00,60.1,60.101,60.087,60.101,8000000.0
2008-10-09 22:43:00,60.108,60.125,60.101,60.125,16000000.0
2008-10-09 22:44:00,60.131,60.169,60.128,60.169,12800000.0
2008-10-09 22:45:00,60.209,60.316,60.209,60.316,16000000.0
2008-10-09 22:46:00,60.347,60.368,60.347,60.362,11200000.0
2008-10-09 22:47:00,60.355,60.365,60.355,60.355,17600000.0
2008-10-09 22:48:00,60.36,60.369,60.36,60.369,11200000.0
2008-10-09 22:49:00,60.362,60.373,60.358,60.366,12800000.0
2008-10-09 22:50:00,60.397,60.407,60.397,60.401,11200000.0
2008-10-09 22:51:00,60.415,60.454,60.415,60.454,10600000.0
2008-10-09 22:52:00,60.44,60.449,60.432,60.449,11200000.0
2008-10-09 22:53:00,60.464,60.556,60.453,60.556,17600000.0
2008-10-09 22:54:00,60.608,60.686,60.608,60.686,12800000.0
2008-10-09 22:55:00,60.712,60.712,60.68,60.68,12800000.0
2008-10-09 22:56:00,60.671,60.671,60.646,60.657,17600000.0
2008-10-09 22:57:00,60.657,60.66,60.65,60.66,17600000.0
2008-10-09 22:58:00,60.658,60.66,60.653,60.655,14400000.0
2008-10-09 22:59:00,60.593,60.593,60.563,60.57,8000000.0
2008-10-09 23:00:00,60.562,60.569,60.551,60.569,17600000.0
2008-10-09 23:01:00,60.563,60.563,60.552,60.558,14400000.0
2008-10-09 23:02:00,60.553,60.553,60.436,60.436,18000000.0
2008-10-09 23:03:00,60.445,60.456,60.443,60.456,16000000.0
2008-10-09 23:04:00,60.454,60.467,60.453,60.467,11200000.0
2008-10-09 23:05:00,60.447,60.456,60.441,60.455,33000000.0
2008-10-09 23:06:00,60.454,60.456,60.422,60.439,12800000.0
2008-10-09 23:07:00,60.443,60.444,60.43,60.43,12800000.0
2008-10-09 23:08:00,60.42,60.431,60.414,60.414,16000000.0
2008-10-09 23:09:00,60.399,60.399,60.312,60.312,17600000.0
2008-10-09 23:10:00,60.328,60.328,60.313,60.318,12800000.0
2008-10-09 23:11:00,60.333,60.339,60.329,60.339,11200000.0
2008-10-09 23:12:00,60.313,60.313,60.253,60.253,16000000.0
2008-10-09 23:13:00,60.227,60.227,60.171,60.175,12800000.0
2008-10-09 23:14:00,60.192,60.204,60.179,60.204,11200000.0
2008-10-09 23:15:00,60.225,60.228,60.215,60.215,11200000.0
2008-10-09 23:16:00,60.186,60.246,60.186,60.246,17600000.0
2008-10-09 23:17:00,60.255,60.259,60.244,60.244,11200000.0
2008-10-09 23:18:00,60.241,60.25,60.236,60.25,11200000.0
2008-10-09 23:19:00,60.272,60.286,60.259,60.262,12800000.0
2008-10-09 23:20:00,60.241,60.241,60.204,60.212,14400000.0
2008-10-09 23:21:00,60.186,60.214,60.186,60.203,16000000.0
2008-10-09 23:22:00,60.184,60.202,60.184,60.19,11200000.0
2008-10-09 23:23:00,60.19,60.197,60.186,60.197,11200000.0
2008-10-09 23:24:00,60.185,60.185,60.15,60.15,10600000.0
2008-10-09 23:25:00,60.152,60.155,60.147,60.152,14400000.0
2008-10-09 23:26:00,60.161,60.174,60.161,60.174,3200000.0
2008-10-09 23:27:00,60.209,60.234,60.209,60.234,17600000.0
2008-10-09 23:28:00,60.249,60.29,60.249,60.29,16000000.0
2008-10-09 23:29:00,60.307,60.323,60.302,60.315,11200000.0
2008-10-09 23:30:00,60.317,60.318,60.3,60.3,16000000.0
2008-10-09 23:31:00,60.297,60.297,60.248,60.248,12800000.0
2008-10-09 23:32:00,60.23,60.246,60.228,60.228,17600000.0
2008-10-09 23:33:00,60.225,60.225,60.201,60.201,12800000.0
2008-10-09 23:34:00,60.212,60.218,60.211,60.213,16000000.0
2008-10-09 23:35:00,60.208,60.212,60.191,60.191,16000000.0
2008-10-09 23:36:00,60.221,60.23,60.221,60.23,12800000.0
2008-10-09 23:37:00,60.215,60.215,60.119,60.127,12800000.0
2008-10-09 23:38:00,60.129,60.177,60.129,60.177,11200000.0
2008-10-09 23:39:00,60.204,60.232,60.204,60.217,12800000.0
2008-10-09 23:40:00,60.228,60.241,60.22,60.23,35200000.0
2008-10-09 23:41:00,60.215,60.215,60.162,60.162,12800000.0
2008-10-09 23:42:00,60.145,60.145,60.12,60.12,17000000.0
2008-10-09 23:43:00,60.112,60.112,60.101,60.105,14400000.0
2008-10-09 23:44:00,60.099,60.102,60.098,60.102,16000000.0
2008-10-09 23:45:00,60.116,60.132,60.116,60.13,11200000.0
2008-10-09 23:46:00,60.148,60.157,60.146,60.146,17600000.0
2008-10-09 23:47:00,60.145,60.145,60.135,60.135,13200000.0
2008-10-09 23:48:00,60.144,60.144,60.134,60.135,17600000.0
2008-10-09 23:49:00,60.137,60.142,60.131,60.137,16000000.0
2008-10-09 23:50:00,60.145,60.149,60.139,60.149,10600000.0
2008-10-09 23:51:00,60.158,60.163,60.148,60.163,12800000.0
2008-10-09 23:52:00,60.168,60.185,60.168,60.184,12800000.0
2008-10-09 23:53:00,60.197,60.197,60.182,60.184,14400000.0
2008-10-09 23:54:00,60.182,60.199,60.163,60.199,14400000.0
2008-10-09 23:55:00,60.203,60.207,60.18,60.187,12800000.0
2008-10-09 23:56:00,60.242,60.242,60.13,60.13,11200000.0
2008-10-09 23:57:00,60.214,60.214,60.19,60.214,12800000.0
2008-10-09 23:58:00,60.224,60.225,60.206,60.221,11200000.0
2008-10-09 23:59:00,60.212,60.212,60.159,60.159,14400000.0
2008-10-10 00:00:00,60.097,60.115,60.097,60.098,17000000.0
2008-10-10 00:01:00,60.096,60.106,60.032,60.032,12800000.0
2008-10-10 00:02:00,60.011,60.012,59.983,59.999,11200000.0
2008-10-10 00:03:00,59.983,59.983,59.918,59.918,12800000.0
2008-10-10 00:04:00,59.91,59.931,59.91,59.922,9600000.0
2008-10-10 00:05:00,59.918,59.922,59.905,59.922,11200000.0
2008-10-10 00:06:00,59.917,59.917,59.891,59.892,11200000.0
2008-10-10 00:07:00,59.81,59.894,59.81,59.894,12800000.0
2008-10-10 00:08:00,59.926,59.946,59.926,59.932,12800000.0
2008-10-10 00:09:00,59.936,59.946,59.933,59.942,12800000.0
2008-10-10 00:10:00,59.956,59.981,59.956,59.981,12800000.0
2008-10-10 00:11:00,59.976,60.022,59.976,60.022,16000000.0
2008-10-10 00:12:00,60.027,60.027,60.019,60.019,12800000.0
2008-10-10 00:13:00,60.015,60.032,59.997,60.032,12800000.0
2008-10-10 00:14:00,60.048,60.048,60.007,60.007,14400000.0
2008-10-10 00:15:00,60.004,60.004,59.994,59.995,28800000.0
2008-10-10 00:16:00,59.998,60.007,59.998,60.007,14400000.0
2008-10-10 00:17:00,60.01,60.016,59.997,60.015,18000000.0
2008-10-10 00:18:00,60.043,60.043,59.962,59.962,12800000.0
2008-10-10 00:19:00,59.934,59.939,59.934,59.936,13200000.0
2008-10-10 00:20:00,59.943,59.966,59.943,59.965,17600000.0
2008-10-10 00:21:00,59.983,59.993,59.98,59.987,12800000.0
2008-10-10 00:22:00,59.984,60.0,59.976,59.976,17600000.0
2008-10-10 00:23:00,60.008,60.019,60.008,60.019,11200000.0
2008-10-10 00:24:00,60.033,60.083,60.024,60.083,14400000.0
2008-10-10 00:25:00,60.091,60.118,60.091,60.118,12800000.0
2008-10-10 00:26:00,60.148,60.23,60.148,60.23,12800000.0
2008-10-10 00:27:00,60.273,60.288,60.273,60.283,17000000.0
2008-10-10 00:28:00,60.232,60.232,60.22,60.224,32400000.0
2008-10-10 00:29:00,60.231,60.235,60.223,60.235,12800000.0
2008-10-10 00:30:00,60.226,60.254,60.226,60.241,11200000.0
2008-10-10 00:31:00,60.236,60.236,60.229,60.231,11200000.0
2008-10-10 00:32:00,60.223,60.229,60.215,60.225,12800000.0
2008-10-10 00:33:00,60.233,60.252,60.233,60.238,12800000.0
2008-10-10 00:34:00,60.231,60.231,60.136,60.136,18600000.0
2008-10-10 00:35:00,60.128,60.162,60.128,60.157,28800000.0
2008-10-10 00:36:00,60.201,60.265,60.201,60.255,17600000.0
2008-10-10 00:37:00,60.236,60.236,60.175,60.183,12800000.0
2008-10-10 00:38:00,60.18,60.181,60.165,60.179,11200000.0
2008-10-10 00:39:00,60.176,60.179,60.125,60.125,9600000.0
2008-10-10 00:40:00,60.115,60.135,60.115,60.135,16000000.0
2008-10-10 00:41:00,60.124,60.124,60.029,60.029,12800000.0
2008-10-10 00:42:00,60.057,60.088,60.057,60.088,12800000.0
2008-10-10 00:43:00,60.054,60.054,60.007,60.007,11200000.0
2008-10-10 00:44:00,60.012,60.026,59.992,59.996,17600000.0
2008-10-10 00:45:00,59.996,60.005,59.996,59.998,10600000.0
2008-10-10 00:46:00,59.903,59.907,59.883,59.883,13800000.0
2008-10-10 00:47:00,59.859,59.869,59.848,59.848,12800000.0
2008-10-10 00:48:00,59.838,59.838,59.81,59.813,12800000.0
2008-10-10 00:49:00,59.814,59.838,59.814,59.838,16000000.0
2008-10-10 00:50:00,59.844,59.853,59.836,59.836,14400000.0
2008-10-10 00:51:00,59.834,59.84,59.83,59.84,4800000.0
2008-10-10 00:52:00,59.832,59.88,59.832,59.871,11200000.0
2008-10-10 00:53:00,59.869,59.895,59.869,59.894,18000000.0
2008-10-10 00:54:00,59.9,59.939,59.9,59.937,17600000.0
2008-10-10 00:55:00,59.912,59.922,59.904,59.904,28800000.0
2008-10-10 00:56:00,59.891,59.891,59.848,59.848,12800000.0
2008-10-10 00:57:00,59.873,59.879,59.868,59.869,12800000.0
2008-10-10 00:58:00,59.852,59.865,59.852,59.865,12800000.0
2008-10-10 00:59:00,59.855,59.855,59.835,59.835,11200000.0
2008-10-10 01:00:00,59.823,59.827,59.808,59.808,16000000.0
2008-10-10 01:01:00,59.784,59.784,59.751,59.756,11200000.0
2008-10-10 01:02:00,59.722,59.739,59.722,59.725,11200000.0
2008-10-10 01:03:00,59.746,59.755,59.744,59.751,22200000.0
2008-10-10 01:04:00,59.762,59.762,59.747,59.751,12800000.0
2008-10-10 01:05:00,59.771,59.787,59.77,59.77,13200000.0
2008-10-10 01:06:00,59.733,59.738,59.675,59.737,12800000.0
2008-10-10 01:07:00,59.752,59.771,59.752,59.771,11200000.0
2008-10-10 01:08:00,59.778,59.808,59.778,59.801,16000000.0
2008-10-10 01:09:00,59.806,59.817,59.806,59.817,16000000.0
2008-10-10 01:10:00,59.817,59.834,59.817,59.834,16000000.0
2008-10-10 01:11:00,59.857,59.897,59.857,59.897,11200000.0
2008-10-10 01:12:00,59.877,59.877,59.846,59.846,16400000.0
2008-10-10 01:13:00,59.834,59.834,59.826,59.83,17600000.0
2008-10-10 01:14:00,59.824,59.824,59.743,59.743,16000000.0
2008-10-10 01:15:00,59.722,59.722,59.697,59.697,17600000.0
2008-10-10 01:16:00,59.696,59.717,59.678,59.678,26000000.0
2008-10-10 01:17:00,59.699,59.699,59.666,59.671,12800000.0
2008-10-10 01:18:00,59.668,59.668,59.638,59.638,12800000.0
2008-10-10 01:19:00,59.614,59.621,59.604,59.604,11200000.0
2008-10-10 01:20:00,59.585,59.604,59.549,59.549,11200000.0
2008-10-10 01:21:00,59.506,59.506,59.482,59.497,11200000.0
2008-10-10 01:22:00,59.489,59.536,59.486,59.536,12800000.0
2008-10-10 01:23:00,59.514,59.514,59.48,59.48,11200000.0
2008-10-10 01:24:00,59.478,59.507,59.471,59.507,12800000.0
2008-10-10 01:25:00,59.522,59.524,59.514,59.517,11200000.0
2008-10-10 01:26:00,59.506,59.506,59.477,59.477,11200000.0
2008-10-10 01:27:00,59.413,59.43,59.409,59.43,16000000.0
2008-10-10 01:28:00,59.424,59.424,59.338,59.338,14400000.0
2008-10-10 01:29:00,59.279,59.279,59.098,59.098,16000000.0
2008-10-10 01:30:00,59.103,59.109,59.062,59.062,11200000.0
2008-10-10 01:31:00,59.068,59.079,59.065,59.071,9600000.0
2008-10-10 01:32:00,59.091,59.197,59.091,59.197,12800000.0
2008-10-10 01:33:00,59.233,59.284,59.233,59.284,11200000.0
2008-10-10 01:34:00,59.325,59.455,59.325,59.455,24000000.0
2008-10-10 01:35:00,59.396,59.396,59.349,59.365,12800000.0
2008-10-10 01:36:00,59.361,59.361,59.233,59.233,11200000.0
2008-10-10 01:37:00,59.119,59.129,59.114,59.123,16000000.0
2008-10-10 01:38:00,59.129,59.19,59.129,59.19,18000000.0
2008-10-10 01:39:00,59.177,59.177,59.119,59.124,14400000.0
2008-10-10 01:40:00,59.105,59.175,59.105,59.169,11200000.0
2008-10-10 01:41:00,59.191,59.201,59.182,59.201,12800000.0
2008-10-10 01:42:00,59.237,59.242,59.231,59.237,11200000.0
2008-10-10 01:43:00,59.245,59.269,59.245,59.269,6400000.0
2008-10-10 01:44:00,59.223,59.223,59.151,59.151,11200000.0
2008-10-10 01:45:00,59.109,59.109,58.977,58.977,12800000.0
2008-10-10 01:46:00,58.916,58.929,58.654,58.654,16000000.0
2008-10-10 01:47:00,58.953,59.097,58.953,59.069,12800000.0
2008-10-10 01:48:00,59.061,59.14,59.061,59.14,12800000.0
2008-10-10 01:49:00,59.125,59.125,59.038,59.038,12800000.0
2008-10-10 01:50:00,58.983,58.983,58.864,58.864,14400000.0
2008-10-10 01:51:00,58.797,58.798,58.78,58.781,17600000.0
2008-10-10 01:52:00,58.762,58.765,58.648,58.648,20800000.0
2008-10-10 01:53:00,58.677,58.844,58.677,58.844,8000000.0
2008-10-10 01:54:00,58.969,59.094,58.969,59.076,12800000.0
2008-10-10 01:55:00,58.991,59.001,58.95,58.95,16000000.0
2008-10-10 01:56:00,58.962,58.976,58.959,58.959,12800000.0
2008-10-10 01:57:00,58.929,58.984,58.929,58.984,19200000.0
2008-10-10 01:58:00,59.026,59.119,59.026,59.119,11200000.0
2008-10-10 01:59:00,59.182,59.182,59.157,59.157,11200000.0
2008-10-10 02:00:00,59.118,59.118,59.033,59.033,13200000.0
2008-10-10 02:01:00,58.941,58.941,58.799,58.812,17600000.0
2008-10-10 02:02:00,58.829,58.95,58.829,58.95,11200000.0
2008-10-10 02:03:00,58.997,59.035,58.997,59.035,16000000.0
2008-10-10 02:04:00,59.118,59.178,59.118,59.138,11200000.0
2008-10-10 02:05:00,59.124,59.124,59.005,59.005,12800000.0
2008-10-10 02:06:00,58.95,59.01,58.942,59.01,14400000.0
2008-10-10 02:07:00,59.021,59.063,59.021,59.063,12800000.0
2008-10-10 02:08:00,59.056,59.056,58.916,58.916,17600000.0
2008-10-10 02:09:00,58.96,58.969,58.895,58.896,16000000.0
2008-10-10 02:10:00,58.806,58.806,58.706,58.706,15400000.0
2008-10-10 02:11:00,58.713,58.749,58.709,58.749,12800000.0
2008-10-10 02:12:00,58.733,58.733,58.654,58.654,17600000.0
2008-10-10 02:13:00,58.65,58.655,58.398,58.398,11200000.0
2008-10-10 02:14:00,58.315,58.315,58.099,58.099,11200000.0
2008-10-10 02:15:00,58.034,58.089,58.031,58.089,11200000.0
2008-10-10 02:16:00,58.188,58.338,58.188,58.338,11200000.0
2008-10-10 02:17:00,58.409,58.43,58.395,58.395,11200000.0
2008-10-10 02:18:00,58.449,58.572,58.449,58.572,12800000.0
2008-10-10 02:19:00,58.554,58.665,58.537,58.665,12800000.0
2008-10-10 02:20:00,58.654,58.656,58.55,58.568,12800000.0
2008-10-10 02:21:00,58.467,58.556,58.467,58.556,17600000.0
2008-10-10 02:22:00,58.608,58.668,58.608,58.632,14400000.0
2008-10-10 02:23:00,58.661,58.723,58.661,58.703,12800000.0
2008-10-10 02:24:00,58.674,58.698,58.659,58.698,11200000.0
2008-10-10 02:25:00,58.704,58.704,58.655,58.67,17600000.0
2008-10-10 02:26:00,58.683,58.683,58.653,58.653,12800000.0
2008-10-10 02:27:00,58.653,58.697,58.647,58.697,10600000.0
2008-10-10 02:28:00,58.709,58.741,58.693,58.693,12800000.0
2008-10-10 02:29:00,58.684,58.713,58.684,58.707,11200000.0
2008-10-10 02:30:00,58.711,58.713,58.684,58.684,12800000.0
2008-10-10 02:31:00,58.643,58.667,58.633,58.633,17600000.0
2008-10-10 02:32:00,58.604,58.604,58.395,58.395,11200000.0
2008-10-10 02:33:00,58.419,58.453,58.399,58.399,11200000.0
2008-10-10 02:34:00,58.313,58.313,58.277,58.277,14400000.0
2008-10-10 02:35:00,58.221,58.221,58.068,58.068,12800000.0
2008-10-10 02:36:00,58.088,58.212,58.088,58.212,12800000.0
2008-10-10 02:37:00,58.277,58.326,58.277,58.279,12800000.0
2008-10-10 02:38:00,58.281,58.348,58.281,58.345,17600000.0
2008-10-10 02:39:00,58.381,58.627,58.381,58.627,16000000.0
2008-10-10 02:40:00,58.668,58.711,58.668,58.669,16000000.0
2008-10-10 02:41:00,58.651,58.651,58.499,58.499,11200000.0
2008-10-10 02:42:00,58.49,58.49,58.452,58.452,10600000.0
2008-10-10 02:43:00,58.445,58.492,58.445,58.492,11200000.0
2008-10-10 02:44:00,58.5,58.528,58.486,58.528,11200000.0
2008-10-10 02:45:00,58.583,58.666,58.583,58.649,11200000.0
2008-10-10 02:46:00,58.66,58.699,58.66,58.699,11200000.0
2008-10-10 02:47:00,58.714,58.718,58.662,58.671,12800000.0
2008-10-10 02:48:00,58.571,58.571,58.463,58.463,11200000.0
2008-10-10 02:49:00,58.555,58.627,58.555,58.627,18000000.0
2008-10-10 02:50:00,58.585,58.64,58.571,58.64,12800000.0
2008-10-10 02:51:00,58.721,58.755,58.721,58.755,11200000.0
2008-10-10 02:52:00,58.797,58.839,58.797,58.839,11200000.0
2008-10-10 02:53:00,58.861,58.888,58.861,58.886,11200000.0
2008-10-10 02:54:00,58.916,58.928,58.894,58.894,12800000.0
2008-10-10 02:55:00,58.792,58.792,58.751,58.753,11200000.0
2008-10-10 02:56:00,58.813,59.003,58.813,59.003,11200000.0
2008-10-10 02:57:00,58.972,58.983,58.913,58.913,11200000.0
2008-10-10 02:58:00,58.9,58.9,58.726,58.726,11200000.0
2008-10-10 02:59:00,58.768,58.768,58.728,58.728,11200000.0
2008-10-10 03:00:00,58.651,58.651,58.597,58.597,12800000.0
2008-10-10 03:01:00,58.572,58.579,58.484,58.484,11200000.0
2008-10-10 03:02:00,58.483,58.512,58.483,58.512,17600000.0
2008-10-10 03:03:00,58.511,58.547,58.511,58.547,14400000.0
2008-10-10 03:04:00,58.573,58.665,58.573,58.665,11200000.0
2008-10-10 03:05:00,58.694,58.782,58.694,58.782,16000000.0
2008-10-10 03:06:00,58.839,58.957,58.839,58.957,16000000.0
2008-10-10 03:07:00,59.056,59.204,59.056,59.169,14400000.0
2008-10-10 03:08:00,59.207,59.418,59.207,59.418,11200000.0
2008-10-10 03:09:00,59.501,59.603,59.501,59.559,11200000.0
2008-10-10 03:10:00,59.475,59.475,59.398,59.415,16000000.0
2008-10-10 03:11:00,59.404,59.434,59.404,59.434,11600000.0
2008-10-10 03:12:00,59.437,59.459,59.427,59.427,11200000.0
2008-10-10 03:13:00,59.423,59.426,59.363,59.363,16000000.0
2008-10-10 03:14:00,59.322,59.322,59.217,59.217,16000000.0
2008-10-10 03:15:00,59.092,59.092,59.004,59.019,17600000.0
2008-10-10 03:16:00,59.025,59.025,58.924,58.924,12800000.0
2008-10-10 03:17:00,58.945,59.003,58.945,59.003,10600000.0
2008-10-10 03:18:00,59.054,59.159,59.054,59.159,11200000.0
2008-10-10 03:19:00,59.196,59.196,59.158,59.164,12800000.0
2008-10-10 03:20:00,59.174,59.181,59.122,59.122,11200000.0
2008-10-10 03:21:00,59.151,59.178,59.151,59.178,14400000.0
2008-10-10 03:22:00,59.173,59.173,59.137,59.146,14400000.0
2008-10-10 03:23:00,59.142,59.172,59.142,59.158,12800000.0
2008-10-10 03:24:00,59.171,59.21,59.171,59.21,11200000.0
2008-10-10 03:25:00,59.21,59.21,59.186,59.186,17600000.0
2008-10-10 03:26:00,59.18,59.189,59.166,59.189,11200000.0
2008-10-10 03:27:00,59.198,59.229,59.18,59.229,14400000.0
2008-10-10 03:28:00,59.324,59.522,59.324,59.522,12800000.0
2008-10-10 03:29:00,59.62,59.63,59.584,59.584,12800000.0
2008-10-10 03:30:00,59.567,59.567,59.439,59.439,14400000.0
2008-10-10 03:31:00,59.394,59.406,59.385,59.397,12800000.0
2008-10-10 03:32:00,59.396,59.401,59.381,59.381,12800000.0
2008-10-10 03:33:00,59.383,59.383,59.367,59.371,11200000.0
2008-10-10 03:34:00,59.353,59.353,59.339,59.35,11200000.0
2008-10-10 03:35:00,59.342,59.342,59.244,59.252,17000000.0
2008-10-10 03:36:00,59.247,59.252,59.106,59.106,12800000.0
2008-10-10 03:37:00,59.094,59.109,59.085,59.103,17600000.0
2008-10-10 03:38:00,59.132,59.207,59.132,59.207,11200000.0
2008-10-10 03:39:00,59.247,59.259,59.196,59.247,14400000.0
2008-10-10 03:40:00,59.242,59.242,59.182,59.182,11200000.0
2008-10-10 03:41:00,59.176,59.177,59.117,59.117,11600000.0
2008-10-10 03:42:00,59.065,59.065,58.993,58.993,12800000.0
2008-10-10 03:43:00,58.976,58.976,58.916,58.916,11200000.0
2008-10-10 03:44:00,58.93,58.935,58.925,58.925,11200000.0
2008-10-10 03:45:00,58.904,58.904,58.861,58.882,11200000.0
2008-10-10 03:46:00,58.899,58.976,58.899,58.976,11200000.0
2008-10-10 03:47:00,59.031,59.058,59.023,59.058,11200000.0
2008-10-10 03:48:00,59.073,59.108,59.073,59.108,11200000.0
2008-10-10 03:49:00,59.137,59.233,59.137,59.233,12800000.0
2008-10-10 03:50:00,59.236,59.236,59.216,59.224,12800000.0
2008-10-10 03:51:00,59.223,59.238,59.223,59.236,13200000.0
2008-10-10 03:52:00,59.229,59.229,59.148,59.148,15400000.0
2008-10-10 03:53:00,59.079,59.079,59.065,59.077,11200000.0
2008-10-10 03:54:00,59.056,59.056,58.974,59.006,12800000.0
2008-10-10 03:55:00,59.055,59.116,59.055,59.116,14400000.0
2008-10-10 03:56:00,59.135,59.189,59.135,59.189,11200000.0
2008-10-10 03:57:00,59.163,59.169,59.145,59.162,12800000.0
2008-10-10 03:58:00,59.184,59.199,59.184,59.196,11200000.0
2008-10-10 03:59:00,59.179,59.179,59.117,59.129,12800000.0
2008-10-10 04:00:00,59.124,59.128,59.109,59.113,14400000.0
2008-10-10 04:01:00,59.123,59.123,59.112,59.121,11200000.0
2008-10-10 04:02:00,59.111,59.111,59.091,59.105,12800000.0
2008-10-10 04:03:00,59.115,59.124,59.095,59.095,12800000.0
2008-10-10 04:04:00,59.063,59.066,59.04,59.04,13200000.0
2008-10-10 04:05:00,59.016,59.04,59.016,59.04,11200000.0
2008-10-10 04:06:00,59.037,59.037,59.023,59.029,14400000.0
2008-10-10 04:07:00,59.006,59.006,58.943,58.956,14400000.0
2008-10-10 04:08:00,58.947,58.956,58.947,58.955,12800000.0
2008-10-10 04:09:00,58.964,58.992,58.964,58.991,11200000.0
2008-10-10 04:10:00,59.023,59.023,58.99,58.994,17600000.0
2008-10-10 04:11:00,58.989,59.002,58.989,59.002,12800000.0
2008-10-10 04:12:00,58.999,58.999,58.973,58.978,12800000.0
2008-10-10 04:13:00,58.983,59.005,58.982,59.005,10600000.0
2008-10-10 04:14:00,59.017,59.05,59.017,59.04,16000000.0
2008-10-10 04:15:00,59.068,59.078,59.068,59.075,12800000.0
2008-10-10 04:16:00,59.101,59.18,59.101,59.18,11200000.0
2008-10-10 04:17:00,59.206,59.206,59.188,59.196,14400000.0
2008-10-10 04:18:00,59.199,59.225,59.199,59.215,14400000.0
2008-10-10 04:19:00,59.215,59.215,59.178,59.196,12800000.0
2008-10-10 04:20:00,59.187,59.187,59.151,59.151,12800000.0
2008-10-10 04:21:00,59.135,59.136,59.126,59.126,11200000.0
2008-10-10 04:22:00,59.128,59.145,59.126,59.145,16000000.0
2008-10-10 04:23:00,59.156,59.165,59.155,59.156,12800000.0
2008-10-10 04:24:00,59.168,59.18,59.165,59.176,12800000.0
2008-10-10 04:25:00,59.19,59.197,59.185,59.197,14400000.0
2008-10-10 04:26:00,59.203,59.223,59.203,59.223,12800000.0
2008-10-10 04:27:00,59.235,59.245,59.223,59.223,17600000.0
2008-10-10 04:28:00,59.229,59.234,59.22,59.22,11200000.0
2008-10-10 04:29:00,59.231,59.231,59.199,59.199,12800000.0
2008-10-10 04:30:00,59.198,59.226,59.198,59.221,11200000.0
2008-10-10 04:31:00,59.238,59.284,59.238,59.284,12800000.0
2008-10-10 04:32:00,59.3,59.3,59.28,59.289,16000000.0
2008-10-10 04:33:00,59.3,59.351,59.3,59.351,16000000.0
2008-10-10 04:34:00,59.356,59.356,59.253,59.328,11200000.0
2008-10-10 04:35:00,59.31,59.31,59.292,59.292,12800000.0
2008-10-10 04:36:00,59.255,59.308,59.255,59.308,11600000.0
2008-10-10 04:37:00,59.333,59.373,59.333,59.371,13200000.0
2008-10-10 04:38:00,59.329,59.339,59.326,59.328,12800000.0
2008-10-10 04:39:00,59.329,59.361,59.329,59.361,12800000.0
2008-10-10 04:40:00,59.356,59.38,59.356,59.377,12800000.0
2008-10-10 04:41:00,59.392,59.399,59.388,59.399,12800000.0
2008-10-10 04:42:00,59.412,59.415,59.393,59.415,17600000.0
2008-10-10 04:43:00,59.431,59.449,59.417,59.449,12800000.0
2008-10-10 04:44:00,59.443,59.443,59.419,59.419,12800000.0
2008-10-10 04:45:00,59.414,59.451,59.408,59.451,17600000.0
2008-10-10 04:46:00,59.446,59.446,59.399,59.399,14400000.0
2008-10-10 04:47:00,59.373,59.379,59.366,59.374,14400000.0
2008-10-10 04:48:00,59.362,59.374,59.342,59.363,17600000.0
2008-10-10 04:49:00,59.356,59.377,59.356,59.365,11200000.0
2008-10-10 04:50:00,59.358,59.361,59.352,59.352,11200000.0
2008-10-10 04:51:00,59.343,59.343,59.325,59.327,10600000.0
2008-10-10 04:52:00,59.327,59.327,59.302,59.302,12800000.0
2008-10-10 04:53:00,59.292,59.296,59.273,59.273,17600000.0
2008-10-10 04:54:00,59.254,59.254,59.207,59.225,11200000.0
2008-10-10 04:55:00,59.221,59.221,59.158,59.158,11200000.0
2008-10-10 04:56:00,59.144,59.144,59.128,59.139,17600000.0
2008-10-10 04:57:00,59.148,59.149,59.14,59.146,12800000.0
2008-10-10 04:58:00,59.156,59.189,59.156,59.188,11600000.0
2008-10-10 04:59:00,59.185,59.187,59.181,59.184,12800000.0
2008-10-10 05:00:00,59.192,59.227,59.192,59.227,11200000.0
2008-10-10 05:01:00,59.228,59.233,59.225,59.228,14800000.0
2008-10-10 05:02:00,59.198,59.198,59.157,59.157,11200000.0
2008-10-10 05:03:00,59.138,59.138,59.092,59.092,12800000.0
2008-10-10 05:04:00,59.064,59.064,59.017,59.017,12200000.0
2008-10-10 05:05:00,58.97,58.97,58.906,58.921,11200000.0
2008-10-10 05:06:00,58.951,59.013,58.951,59.013,11200000.0
2008-10-10 05:07:00,59.078,59.145,59.078,59.135,14400000.0
2008-10-10 05:08:00,59.144,59.163,59.135,59.163,12800000.0
2008-10-10 05:09:00,59.186,59.188,59.181,59.183,14800000.0
2008-10-10 05:10:00,59.208,59.225,59.208,59.215,11200000.0
2008-10-10 05:11:00,59.229,59.248,59.211,59.212,12800000.0
2008-10-10 05:12:00,59.163,59.163,59.145,59.153,12800000.0
2008-10-10 05:13:00,59.168,59.168,59.153,59.153,12800000.0
2008-10-10 05:14:00,59.137,59.151,59.137,59.145,12800000.0
2008-10-10 05:15:00,59.135,59.142,59.116,59.117,16000000.0
2008-10-10 05:16:00,59.082,59.107,59.076,59.106,11200000.0
2008-10-10 05:17:00,59.148,59.173,59.148,59.173,11200000.0
2008-10-10 05:18:00,59.176,59.19,59.17,59.19,12800000.0
2008-10-10 05:19:00,59.189,59.195,59.178,59.18,16000000.0
2008-10-10 05:20:00,59.186,59.191,59.174,59.191,11200000.0
2008-10-10 05:21:00,59.224,59.262,59.224,59.26,17600000.0
2008-10-10 05:22:00,59.271,59.274,59.252,59.252,16000000.0
2008-10-10 05:23:00,59.214,59.239,59.214,59.233,12800000.0
2008-10-10 05:24:00,59.245,59.245,59.235,59.236,12800000.0
2008-10-10 05:25:00,59.233,59.3,59.233,59.3,12800000.0
2008-10-10 05:26:00,59.311,59.34,59.311,59.34,12800000.0
2008-10-10 05:27:00,59.31,59.31,59.281,59.281,12800000.0
2008-10-10 05:28:00,59.193,59.193,59.109,59.109,11200000.0
2008-10-10 05:29:00,59.074,59.074,59.023,59.037,12800000.0
2008-10-10 05:30:00,59.096,59.099,59.03,59.03,14400000.0
2008-10-10 05:31:00,59.011,59.066,59.011,59.066,17600000.0
2008-10-10 05:32:00,59.064,59.083,59.064,59.072,9600000.0
2008-10-10 05:33:00,59.085,59.09,59.082,59.087,10600000.0
2008-10-10 05:34:00,59.071,59.078,59.064,59.069,17600000.0
2008-10-10 05:35:00,59.073,59.096,59.073,59.091,12800000.0
2008-10-10 05:36:00,59.092,59.106,59.092,59.1,12800000.0
2008-10-10 05:37:00,59.11,59.11,59.1,59.109,11200000.0
2008-10-10 05:38:00,59.122,59.196,59.122,59.196,12800000.0
2008-10-10 05:39:00,59.198,59.23,59.198,59.23,11200000.0
2008-10-10 05:40:00,59.227,59.227,59.17,59.178,14400000.0
2008-10-10 05:41:00,59.17,59.173,59.166,59.167,12800000.0
2008-10-10 05:42:00,59.165,59.167,59.071,59.071,11200000.0
2008-10-10 05:43:00,59.048,59.048,59.023,59.024,12800000.0
2008-10-10 05:44:00,59.048,59.173,59.048,59.173,12800000.0
2008-10-10 05:45:00,59.2,59.2,59.17,59.17,16000000.0
2008-10-10 05:46:00,59.154,59.154,59.099,59.099,16000000.0
2008-10-10 05:47:00,59.089,59.099,59.081,59.094,11600000.0
2008-10-10 05:48:00,59.023,59.023,58.993,59.015,14400000.0
2008-10-10 05:49:00,59.017,59.032,59.014,59.032,17600000.0
2008-10-10 05:50:00,59.043,59.062,59.039,59.055,11200000.0
2008-10-10 05:51:00,59.054,59.078,59.054,59.078,11200000.0
2008-10-10 05:52:00,59.021,59.031,59.01,59.031,12800000.0
2008-10-10 05:53:00,59.029,59.029,59.006,59.023,17600000.0
2008-10-10 05:54:00,59.037,59.065,59.017,59.065,12800000.0
2008-10-10 05:55:00,59.076,59.076,58.965,58.965,11200000.0
2008-10-10 05:56:00,59.027,59.03,59.015,59.022,11200000.0
2008-10-10 05:57:00,58.987,58.994,58.985,58.994,12800000.0
2008-10-10 05:58:00,58.968,58.968,58.914,58.914,12200000.0
2008-10-10 05:59:00,58.835,58.835,58.693,58.693,12800000.0
2008-10-10 06:00:00,58.655,58.667,58.503,58.503,14400000.0
2008-10-10 06:01:00,58.475,58.475,58.294,58.294,16000000.0
2008-10-10 06:02:00,58.213,58.289,58.213,58.289,12800000.0
2008-10-10 06:03:00,58.294,58.294,58.251,58.263,12800000.0
2008-10-10 06:04:00,58.293,58.363,58.293,58.363,11600000.0
2008-10-10 06:05:00,58.402,58.515,58.402,58.515,14400000.0
2008-10-10 06:06:00,58.558,58.562,58.54,58.54,17600000.0
2008-10-10 06:07:00,58.552,58.621,58.552,58.621,12800000.0
2008-10-10 06:08:00,58.64,58.686,58.575,58.678,12800000.0
2008-10-10 06:09:00,58.662,58.841,58.662,58.841,11200000.0
2008-10-10 06:10:00,58.872,58.872,58.75,58.75,14400000.0
2008-10-10 06:11:00,58.739,58.739,58.644,58.644,17600000.0
2008-10-10 06:12:00,58.635,58.65,58.635,58.639,12200000.0
2008-10-10 06:13:00,58.563,58.563,58.377,58.387,9600000.0
2008-10-10 06:14:00,58.389,58.398,58.377,58.391,14400000.0
2008-10-10 06:15:00,58.399,58.443,58.399,58.428,17600000.0
2008-10-10 06:16:00,58.469,58.488,58.469,58.475,17000000.0
2008-10-10 06:17:00,58.466,58.468,58.451,58.457,16000000.0
2008-10-10 06:18:00,58.432,58.457,58.423,58.457,14400000.0
2008-10-10 06:19:00,58.475,58.493,58.475,58.493,16000000.0
2008-10-10 06:20:00,58.495,58.495,58.385,58.385,12800000.0
2008-10-10 06:21:00,58.357,58.357,58.349,58.349,12800000.0
2008-10-10 06:22:00,58.342,58.365,58.342,58.342,12800000.0
2008-10-10 06:23:00,58.308,58.308,58.249,58.249,18000000.0
2008-10-10 06:24:00,58.259,58.299,58.259,58.299,10600000.0
2008-10-10 06:25:00,58.309,58.309,58.288,58.301,11200000.0
2008-10-10 06:26:00,58.316,58.347,58.316,58.327,11200000.0
2008-10-10 06:27:00,58.294,58.304,58.289,58.304,11200000.0
2008-10-10 06:28:00,58.332,58.416,58.332,58.416,11200000.0
2008-10-10 06:29:00,58.44,58.44,58.358,58.358,12800000.0
2008-10-10 06:30:00,58.349,58.399,58.349,58.39,12800000.0
2008-10-10 06:31:00,58.431,58.494,58.431,58.476,12800000.0
2008-10-10 06:32:00,58.478,58.5,58.478,58.499,11200000.0
2008-10-10 06:33:00,58.476,58.529,58.471,58.513,17000000.0
2008-10-10 06:34:00,58.515,58.581,58.515,58.581,11200000.0
2008-10-10 06:35:00,58.619,58.626,58.613,58.626,12800000.0
2008-10-10 06:36:00,58.609,58.609,58.56,58.56,8000000.0
2008-10-10 06:37:00,58.541,58.566,58.541,58.544,12000000.0
2008-10-10 06:38:00,58.547,58.547,58.532,58.537,13200000.0
2008-10-10 06:39:00,58.567,58.609,58.567,58.608,12800000.0
2008-10-10 06:40:00,58.629,58.65,58.629,58.65,12800000.0
2008-10-10 06:41:00,58.629,58.629,58.524,58.524,12800000.0
2008-10-10 06:42:00,58.468,58.468,58.421,58.423,12800000.0
2008-10-10 06:43:00,58.444,58.458,58.444,58.458,12800000.0
2008-10-10 06:44:00,58.456,58.476,58.449,58.476,17600000.0
2008-10-10 06:45:00,58.477,58.52,58.477,58.52,17600000.0
2008-10-10 06:46:00,58.526,58.526,58.5,58.5,11200000.0
2008-10-10 06:47:00,58.472,58.472,58.389,58.389,12800000.0
2008-10-10 06:48:00,58.385,58.399,58.373,58.399,12800000.0
2008-10-10 06:49:00,58.397,58.411,58.384,58.405,12800000.0
2008-10-10 06:50:00,58.407,58.415,58.406,58.406,12800000.0
2008-10-10 06:51:00,58.415,58.415,58.392,58.392,12800000.0
2008-10-10 06:52:00,58.356,58.359,58.345,58.359,12800000.0
2008-10-10 06:53:00,58.362,58.369,58.359,58.359,17600000.0
2008-10-10 06:54:00,58.341,58.359,58.341,58.359,14400000.0
2008-10-10 06:55:00,58.338,58.338,58.321,58.327,11200000.0
2008-10-10 06:56:00,58.328,58.338,58.323,58.325,12200000.0
2008-10-10 06:57:00,58.338,58.378,58.335,58.375,11200000.0
2008-10-10 06:58:00,58.402,58.429,58.402,58.429,17600000.0
2008-10-10 06:59:00,58.421,58.421,58.377,58.406,12800000.0
2008-10-10 07:00:00,58.399,58.456,58.366,58.45,14400000.0
2008-10-10 07:01:00,58.457,58.473,58.457,58.472,17600000.0
2008-10-10 07:02:00,58.453,58.466,58.451,58.456,11200000.0
2008-10-10 07:03:00,58.446,58.453,58.385,58.385,12800000.0
2008-10-10 07:04:00,58.37,58.378,58.36,58.36,12800000.0
2008-10-10 07:05:00,58.346,58.363,58.33,58.363,11200000.0
2008-10-10 07:06:00,58.414,58.414,58.373,58.373,12800000.0
2008-10-10 07:07:00,58.422,58.523,58.422,58.523,11200000.0
2008-10-10 07:08:00,58.553,58.566,58.553,58.565,11200000.0
2008-10-10 07:09:00,58.55,58.552,58.476,58.476,12800000.0
2008-10-10 07:10:00,58.456,58.507,58.456,58.507,11200000.0
2008-10-10 07:11:00,58.532,58.591,58.532,58.591,12800000.0
2008-10-10 07:12:00,58.583,58.635,58.583,58.635,11200000.0
2008-10-10 07:13:00,58.66,58.714,58.653,58.714,12800000.0
2008-10-10 07:14:00,58.717,58.86,58.703,58.86,11200000.0
2008-10-10 07:15:00,58.864,58.864,58.855,58.856,11200000.0
2008-10-10 07:16:00,58.866,58.882,58.866,58.88,17600000.0
2008-10-10 07:17:00,58.885,58.885,58.852,58.852,12800000.0
2008-10-10 07:18:00,58.81,58.81,58.782,58.782,14400000.0
2008-10-10 07:19:00,58.812,58.858,58.812,58.858,12800000.0
2008-10-10 07:20:00,58.853,58.862,58.844,58.849,16000000.0
2008-10-10 07:21:00,58.842,58.842,58.828,58.828,12800000.0
2008-10-10 07:22:00,58.825,58.86,58.816,58.86,17600000.0
2008-10-10 07:23:00,58.865,58.865,58.834,58.834,11200000.0
2008-10-10 07:24:00,58.883,58.932,58.883,58.92,16000000.0
2008-10-10 07:25:00,58.932,58.932,58.84,58.84,16000000.0
2008-10-10 07:26:00,58.853,58.87,58.849,58.866,15400000.0
2008-10-10 07:27:00,58.899,58.946,58.899,58.946,16000000.0
2008-10-10 07:28:00,58.97,58.984,58.957,58.957,14400000.0
2008-10-10 07:29:00,58.95,59.017,58.95,59.014,13800000.0
2008-10-10 07:30:00,58.998,58.998,58.92,58.92,12800000.0
2008-10-10 07:31:00,58.909,58.924,58.904,58.904,17600000.0
2008-10-10 07:32:00,58.911,58.912,58.764,58.764,12800000.0
2008-10-10 07:33:00,58.732,58.776,58.732,58.763,11200000.0
2008-10-10 07:34:00,58.775,58.81,58.775,58.807,13200000.0
2008-10-10 07:35:00,58.77,58.77,58.712,58.731,16000000.0
2008-10-10 07:36:00,58.801,58.834,58.801,58.803,16000000.0
2008-10-10 07:37:00,58.809,58.908,58.809,58.908,11200000.0
2008-10-10 07:38:00,58.947,58.978,58.947,58.978,11200000.0
2008-10-10 07:39:00,59.035,59.085,59.035,59.085,11600000.0
2008-10-10 07:40:00,59.115,59.116,58.983,58.983,11200000.0
2008-10-10 07:41:00,58.934,58.977,58.929,58.975,12800000.0
2008-10-10 07:42:00,59.028,59.059,59.015,59.033,12800000.0
2008-10-10 07:43:00,59.11,59.395,59.11,59.395,13200000.0
2008-10-10 07:44:00,59.389,59.389,59.351,59.351,11200000.0
2008-10-10 07:45:00,59.433,59.533,59.433,59.532,11200000.0
2008-10-10 07:46:00,59.518,59.518,59.345,59.345,11200000.0
2008-10-10 07:47:00,59.243,59.243,59.043,59.043,14400000.0
2008-10-10 07:48:00,59.171,59.175,59.155,59.173,14400000.0
2008-10-10 07:49:00,59.175,59.175,59.038,59.061,17600000.0
2008-10-10 07:50:00,59.087,59.087,58.908,58.931,16000000.0
2008-10-10 07:51:00,58.955,59.025,58.955,58.967,12800000.0
2008-10-10 07:52:00,59.03,59.06,59.018,59.06,16000000.0
2008-10-10 07:53:00,59.083,59.083,59.053,59.054,12800000.0
2008-10-10 07:54:00,59.044,59.055,59.044,59.051,12800000.0
2008-10-10 07:55:00,59.047,59.055,59.034,59.052,12800000.0
2008-10-10 07:56:00,59.043,59.043,59.01,59.01,15400000.0
2008-10-10 07:57:00,58.966,58.966,58.877,58.884,11200000.0
2008-10-10 07:58:00,58.853,58.853,58.801,58.801,11200000.0
2008-10-10 07:59:00,58.812,58.829,58.812,58.812,12200000.0
2008-10-10 08:00:00,58.753,58.753,58.641,58.685,14400000.0
2008-10-10 08:01:00,58.656,58.656,58.576,58.576,14400000.0
2008-10-10 08:02:00,58.53,58.601,58.498,58.597,12800000.0
2008-10-10 08:03:00,58.636,58.688,58.636,58.687,11200000.0
2008-10-10 08:04:00,58.664,58.689,58.651,58.689,11200000.0
2008-10-10 08:05:00,58.738,58.814,58.738,58.814,14400000.0
2008-10-10 08:06:00,58.839,58.855,58.822,58.836,17600000.0
2008-10-10 08:07:00,58.847,58.847,58.82,58.824,11200000.0
2008-10-10 08:08:00,58.805,58.805,58.737,58.753,12200000.0
2008-10-10 08:09:00,58.734,58.747,58.731,58.731,13200000.0
2008-10-10 08:10:00,58.702,58.751,58.702,58.75,12800000.0
2008-10-10 08:11:00,58.753,58.777,58.753,58.777,11200000.0
2008-10-10 08:12:00,58.784,58.804,58.765,58.765,16000000.0
2008-10-10 08:13:00,58.694,58.694,58.659,58.659,11200000.0
2008-10-10 08:14:00,58.586,58.586,58.466,58.478,11200000.0
2008-10-10 08:15:00,58.48,58.494,58.475,58.494,16000000.0
2008-10-10 08:16:00,58.516,58.533,58.511,58.512,11200000.0
2008-10-10 08:17:00,58.489,58.489,58.429,58.431,12800000.0
2008-10-10 08:18:00,58.428,58.428,58.39,58.39,12800000.0
2008-10-10 08:19:00,58.38,58.421,58.38,58.421,14400000.0
2008-10-10 08:20:00,58.413,58.414,58.391,58.414,11200000.0
2008-10-10 08:21:00,58.429,58.429,58.399,58.399,9600000.0
2008-10-10 08:22:00,58.417,58.427,58.411,58.411,11200000.0
2008-10-10 08:23:00,58.507,58.569,58.507,58.53,11200000.0
2008-10-10 08:24:00,58.497,58.541,58.497,58.541,17600000.0
2008-10-10 08:25:00,58.559,58.624,58.559,58.619,12800000.0
2008-10-10 08:26:00,58.598,58.598,58.516,58.572,12800000.0
2008-10-10 08:27:00,58.654,58.71,58.654,58.707,12800000.0
2008-10-10 08:28:00,58.763,58.763,58.625,58.625,17600000.0
2008-10-10 08:29:00,58.571,58.595,58.54,58.595,14400000.0
2008-10-10 08:30:00,58.627,58.697,58.627,58.697,11600000.0
2008-10-10 08:31:00,58.727,58.776,58.727,58.776,12800000.0
2008-10-10 08:32:00,58.763,58.82,58.763,58.803,11200000.0
2008-10-10 08:33:00,58.8,58.817,58.8,58.812,11200000.0
2008-10-10 08:34:00,58.853,58.881,58.844,58.88,17600000.0
2008-10-10 08:35:00,58.885,58.899,58.861,58.861,17000000.0
2008-10-10 08:36:00,58.929,59.05,58.929,59.05,17600000.0
2008-10-10 08:37:00,59.052,59.069,59.052,59.068,11200000.0
2008-10-10 08:38:00,59.06,59.06,58.854,58.854,16000000.0
2008-10-10 08:39:00,58.937,59.152,58.937,59.152,16000000.0
2008-10-10 08:40:00,59.162,59.162,59.091,59.098,16000000.0
2008-10-10 08:41:00,59.089,59.089,59.061,59.061,17600000.0
2008-10-10 08:42:00,59.033,59.033,58.966,58.968,11600000.0
2008-10-10 08:43:00,58.977,58.977,58.952,58.952,12800000.0
2008-10-10 08:44:00,58.962,58.962,58.923,58.923,12800000.0
2008-10-10 08:45:00,58.909,58.928,58.909,58.925,16000000.0
2008-10-10 08:46:00,58.91,58.91,58.872,58.872,11200000.0
2008-10-10 08:47:00,58.834,58.834,58.762,58.762,11200000.0
2008-10-10 08:48:00,58.56,58.635,58.526,58.608,12800000.0
2008-10-10 08:49:00,58.493,58.493,58.296,58.355,17600000.0
2008-10-10 08:50:00,58.402,58.501,58.402,58.501,12800000.0
2008-10-10 08:51:00,58.602,58.709,58.602,58.709,17600000.0
2008-10-10 08:52:00,58.731,58.731,58.676,58.681,11200000.0
2008-10-10 08:53:00,58.713,58.831,58.713,58.831,16000000.0
2008-10-10 08:54:00,58.895,58.939,58.895,58.932,14400000.0
2008-10-10 08:55:00,58.939,58.939,58.906,58.906,16000000.0
2008-10-10 08:56:00,58.917,58.986,58.917,58.935,12800000.0
2008-10-10 08:57:00,58.899,58.93,58.899,58.93,11200000.0
2008-10-10 08:58:00,58.914,58.914,58.864,58.865,12800000.0
2008-10-10 08:59:00,58.888,58.987,58.878,58.987,12800000.0
2008-10-10 09:00:00,59.011,59.024,58.924,58.924,17600000.0
2008-10-10 09:01:00,58.909,58.909,58.877,58.877,11200000.0
2008-10-10 09:02:00,58.865,58.874,58.852,58.871,11200000.0
2008-10-10 09:03:00,58.917,58.926,58.894,58.918,16000000.0
2008-10-10 09:04:00,58.966,58.987,58.966,58.987,11200000.0
2008-10-10 09:05:00,59.001,59.005,58.983,58.995,11200000.0
2008-10-10 09:06:00,59.003,59.017,58.986,58.986,12800000.0
2008-10-10 09:07:00,58.908,58.916,58.892,58.9,12800000.0
2008-10-10 09:08:00,58.911,58.919,58.909,58.911,12800000.0
2008-10-10 09:09:00,58.912,58.965,58.912,58.965,17600000.0
2008-10-10 09:10:00,59.0,59.005,58.989,58.989,12800000.0
2008-10-10 09:11:00,58.993,59.011,58.983,59.011,12800000.0
2008-10-10 09:12:00,58.975,58.984,58.971,58.974,12800000.0
2008-10-10 09:13:00,58.963,58.963,58.877,58.877,11200000.0
2008-10-10 09:14:00,58.862,58.915,58.862,58.915,11200000.0
2008-10-10 09:15:00,58.894,58.894,58.845,58.845,11200000.0
2008-10-10 09:16:00,58.843,58.843,58.755,58.755,12800000.0
2008-10-10 09:17:00,58.758,58.758,58.732,58.732,11200000.0
2008-10-10 09:18:00,58.723,58.732,58.715,58.732,14400000.0
2008-10-10 09:19:00,58.712,58.714,58.704,58.708,12200000.0
2008-10-10 09:20:00,58.703,58.721,58.703,58.72,16000000.0
2008-10-10 09:21:00,58.711,58.716,58.695,58.695,11200000.0
2008-10-10 09:22:00,58.593,58.593,58.556,58.561,17000000.0
2008-10-10 09:23:00,58.565,58.568,58.532,58.532,12800000.0
2008-10-10 09:24:00,58.518,58.522,58.467,58.468,12800000.0
2008-10-10 09:25:00,58.459,58.459,58.445,58.445,12800000.0
2008-10-10 09:26:00,58.442,58.467,58.442,58.467,11200000.0
2008-10-10 09:27:00,58.429,58.429,58.398,58.399,11200000.0
2008-10-10 09:28:00,58.386,58.399,58.337,58.337,12800000.0
2008-10-10 09:29:00,58.299,58.37,58.299,58.37,11200000.0
2008-10-10 09:30:00,58.427,58.469,58.427,58.469,12800000.0
2008-10-10 09:31:00,58.492,58.54,58.492,58.54,12800000.0
2008-10-10 09:32:00,58.595,58.691,58.595,58.691,14400000.0
2008-10-10 09:33:00,58.679,58.685,58.61,58.61,12800000.0
2008-10-10 09:34:00,58.644,58.662,58.48,58.48,11200000.0
2008-10-10 09:35:00,58.471,58.551,58.471,58.551,13200000.0
2008-10-10 09:36:00,58.582,58.596,58.57,58.585,16000000.0
2008-10-10 09:37:00,58.599,58.632,58.527,58.575,16000000.0
2008-10-10 09:38:00,58.627,58.7,58.627,58.7,11200000.0
2008-10-10 09:39:00,58.717,58.746,58.717,58.746,12800000.0
2008-10-10 09:40:00,58.76,58.76,58.722,58.748,16000000.0
2008-10-10 09:41:00,58.764,58.785,58.764,58.785,11200000.0
2008-10-10 09:42:00,58.792,58.792,58.694,58.694,11200000.0
2008-10-10 09:43:00,58.704,58.718,58.704,58.718,12800000.0
2008-10-10 09:44:00,58.719,58.734,58.719,58.721,8000000.0
2008-10-10 09:45:00,58.719,58.719,58.708,58.711,12800000.0
2008-10-10 09:46:00,58.721,58.797,58.721,58.786,11200000.0
2008-10-10 09:47:00,58.837,58.837,58.818,58.837,12800000.0
2008-10-10 09:48:00,58.843,58.843,58.826,58.829,10600000.0
2008-10-10 09:49:00,58.837,58.844,58.773,58.773,12800000.0
2008-10-10 09:50:00,58.765,58.774,58.673,58.673,16000000.0
2008-10-10 09:51:00,58.639,58.64,58.628,58.64,16000000.0
2008-10-10 09:52:00,58.602,58.602,58.544,58.551,11200000.0
2008-10-10 09:53:00,58.574,58.634,58.574,58.627,12800000.0
2008-10-10 09:54:00,58.603,58.644,58.589,58.644,18000000.0
2008-10-10 09:55:00,58.659,58.68,58.659,58.67,11200000.0
2008-10-10 09:56:00,58.668,58.686,58.655,58.686,12800000.0
2008-10-10 09:57:00,58.686,58.699,58.656,58.656,17600000.0
2008-10-10 09:58:00,58.657,58.678,58.581,58.678,17600000.0
2008-10-10 09:59:00,58.678,58.687,58.67,58.687,17600000.0
2008-10-10 10:00:00,58.702,58.715,58.695,58.715,11200000.0
2008-10-10 10:01:00,58.709,58.714,58.677,58.677,12800000.0
2008-10-10 10:02:00,58.694,58.709,58.692,58.705,16000000.0
2008-10-10 10:03:00,58.708,58.713,58.686,58.686,11200000.0
2008-10-10 10:04:00,58.712,58.743,58.712,58.726,12800000.0
2008-10-10 10:05:00,58.726,58.726,58.714,58.714,8000000.0
2008-10-10 10:06:00,58.739,58.829,58.739,58.829,17600000.0
2008-10-10 10:07:00,58.85,58.85,58.794,58.802,12800000.0
2008-10-10 10:08:00,58.763,58.763,58.675,58.675,11600000.0
2008-10-10 10:09:00,58.66,58.69,58.66,58.69,12800000.0
2008-10-10 10:10:00,58.698,58.721,58.693,58.721,11200000.0
2008-10-10 10:11:00,58.676,58.722,58.662,58.682,11200000.0
2008-10-10 10:12:00,58.672,58.682,58.645,58.682,12800000.0
2008-10-10 10:13:00,58.684,58.684,58.669,58.674,12800000.0
2008-10-10 10:14:00,58.654,58.669,58.654,58.66,11200000.0
2008-10-10 10:15:00,58.652,58.677,58.652,58.677,12800000.0
2008-10-10 10:16:00,58.683,58.724,58.683,58.71,12800000.0
2008-10-10 10:17:00,58.693,58.693,58.677,58.687,11200000.0
2008-10-10 10:18:00,58.696,58.696,58.661,58.661,11200000.0
2008-10-10 10:19:00,58.693,58.695,58.668,58.668,11200000.0
2008-10-10 10:20:00,58.657,58.702,58.657,58.697,17600000.0
2008-10-10 10:21:00,58.643,58.651,58.638,58.638,8000000.0
2008-10-10 10:22:00,58.616,58.623,58.607,58.611,11200000.0
2008-10-10 10:23:00,58.616,58.619,58.583,58.583,11200000.0
2008-10-10 10:24:00,58.572,58.572,58.544,58.544,12800000.0
2008-10-10 10:25:00,58.548,58.564,58.548,58.564,11200000.0
2008-10-10 10:26:00,58.559,58.564,58.548,58.555,12800000.0
2008-10-10 10:27:00,58.545,58.545,58.525,58.529,11200000.0
2008-10-10 10:28:00,58.486,58.486,58.438,58.438,12800000.0
2008-10-10 10:29:00,58.424,58.433,58.424,58.429,11200000.0
2008-10-10 10:30:00,58.421,58.475,58.421,58.472,12800000.0
2008-10-10 10:31:00,58.491,58.499,58.482,58.499,12800000.0
2008-10-10 10:32:00,58.508,58.539,58.508,58.533,17600000.0
2008-10-10 10:33:00,58.514,58.516,58.492,58.492,11200000.0
2008-10-10 10:34:00,58.516,58.564,58.516,58.564,11200000.0
2008-10-10 10:35:00,58.634,58.68,58.634,58.659,11200000.0
2008-10-10 10:36:00,58.663,58.671,58.662,58.662,11200000.0
2008-10-10 10:37:00,58.658,58.663,58.573,58.652,11200000.0
2008-10-10 10:38:00,58.668,58.713,58.668,58.713,12800000.0
2008-10-10 10:39:00,58.714,58.725,58.714,58.725,11600000.0
2008-10-10 10:40:00,58.755,58.844,58.755,58.84,16000000.0
2008-10-10 10:41:00,58.827,58.852,58.824,58.852,12800000.0
2008-10-10 10:42:00,58.839,58.839,58.76,58.76,11200000.0
2008-10-10 10:43:00,58.741,58.785,58.734,58.785,11200000.0
2008-10-10 10:44:00,58.825,58.843,58.825,58.826,12200000.0
2008-10-10 10:45:00,58.757,58.77,58.757,58.76,12800000.0
2008-10-10 10:46:00,58.728,58.728,58.711,58.727,12800000.0
2008-10-10 10:47:00,58.709,58.725,58.681,58.725,12800000.0
2008-10-10 10:48:00,58.73,58.73,58.714,58.714,12800000.0
2008-10-10 10:49:00,58.728,58.776,58.728,58.77,11200000.0
2008-10-10 10:50:00,58.778,58.783,58.766,58.777,16000000.0
2008-10-10 10:51:00,58.808,58.872,58.806,58.872,17000000.0
2008-10-10 10:52:00,58.871,58.871,58.837,58.839,11200000.0
2008-10-10 10:53:00,58.825,58.848,58.825,58.838,10600000.0
2008-10-10 10:54:00,58.861,58.863,58.836,58.852,17600000.0
2008-10-10 10:55:00,58.85,58.861,58.837,58.861,11200000.0
2008-10-10 10:56:00,58.886,58.914,58.886,58.914,10600000.0
2008-10-10 10:57:00,59.014,59.095,59.014,59.095,16000000.0
2008-10-10 10:58:00,59.073,59.086,58.98,59.086,12800000.0
2008-10-10 10:59:00,59.196,59.355,59.196,59.355,11200000.0
2008-10-10 11:00:00,59.485,59.563,59.469,59.562,12800000.0
2008-10-10 11:01:00,59.466,59.466,59.413,59.413,12800000.0
2008-10-10 11:02:00,59.416,59.469,59.416,59.469,16000000.0
2008-10-10 11:03:00,59.466,59.491,59.466,59.469,12800000.0
2008-10-10 11:04:00,59.474,59.474,59.425,59.425,14400000.0
2008-10-10 11:05:00,59.412,59.43,59.412,59.423,9600000.0
2008-10-10 11:06:00,59.401,59.401,59.357,59.364,17600000.0
2008-10-10 11:07:00,59.35,59.35,59.327,59.327,17600000.0
2008-10-10 11:08:00,59.265,59.327,59.265,59.319,11200000.0
2008-10-10 11:09:00,59.298,59.345,59.298,59.345,17600000.0
2008-10-10 11:10:00,59.336,59.341,59.318,59.318,13600000.0
2008-10-10 11:11:00,59.302,59.302,59.287,59.287,11200000.0
2008-10-10 11:12:00,59.258,59.298,59.258,59.298,17600000.0
2008-10-10 11:13:00,59.312,59.317,59.266,59.266,14800000.0
2008-10-10 11:14:00,59.319,59.381,59.319,59.377,11200000.0
2008-10-10 11:15:00,59.372,59.375,59.343,59.355,11200000.0
2008-10-10 11:16:00,59.345,59.345,59.315,59.315,12800000.0
2008-10-10 11:17:00,59.31,59.332,59.306,59.332,11200000.0
2008-10-10 11:18:00,59.329,59.329,59.301,59.302,13200000.0
2008-10-10 11:19:00,59.297,59.297,59.283,59.283,18000000.0
2008-10-10 11:20:00,59.237,59.237,59.186,59.188,12800000.0
2008-10-10 11:21:00,59.188,59.192,59.185,59.186,14400000.0
2008-10-10 11:22:00,59.187,59.192,59.176,59.176,12800000.0
2008-10-10 11:23:00,59.189,59.202,59.182,59.202,11600000.0
2008-10-10 11:24:00,59.221,59.233,59.219,59.233,12800000.0
2008-10-10 11:25:00,59.221,59.221,59.153,59.153,17000000.0
2008-10-10 11:26:00,59.141,59.146,59.132,59.146,14400000.0
2008-10-10 11:27:00,59.144,59.15,59.135,59.15,16000000.0
2008-10-10 11:28:00,59.149,59.177,59.149,59.166,14400000.0
2008-10-10 11:29:00,59.153,59.163,59.151,59.151,13800000.0
2008-10-10 11:30:00,59.157,59.168,59.154,59.163,14400000.0
2008-10-10 11:31:00,59.139,59.139,59.088,59.089,11200000.0
2008-10-10 11:32:00,59.081,59.114,59.081,59.114,17600000.0
2008-10-10 11:33:00,59.1,59.1,59.068,59.068,12800000.0
2008-10-10 11:34:00,59.065,59.078,59.047,59.047,12800000.0
2008-10-10 11:35:00,59.014,59.014,59.007,59.01,11200000.0
2008-10-10 11:36:00,59.009,59.025,59.009,59.025,12800000.0
2008-10-10 11:37:00,59.03,59.045,59.012,59.012,11200000.0
2008-10-10 11:38:00,58.99,58.99,58.967,58.967,11200000.0
2008-10-10 11:39:00,58.97,58.975,58.957,58.97,11200000.0
2008-10-10 11:40:00,58.95,58.95,58.921,58.922,11200000.0
2008-10-10 11:41:00,58.93,58.944,58.928,58.944,9600000.0
2008-10-10 11:42:00,58.937,58.938,58.911,58.914,17600000.0
2008-10-10 11:43:00,58.907,58.907,58.872,58.872,11200000.0
2008-10-10 11:44:00,58.873,58.875,58.868,58.875,11200000.0
2008-10-10 11:45:00,58.906,58.952,58.906,58.952,14400000.0
2008-10-10 11:46:00,58.967,58.981,58.967,58.979,11200000.0
2008-10-10 11:47:00,58.977,58.999,58.965,58.996,17600000.0
2008-10-10 11:48:00,58.999,59.004,58.977,59.004,11200000.0
2008-10-10 11:49:00,59.018,59.052,59.018,59.022,13200000.0
2008-10-10 11:50:00,58.973,58.973,58.947,58.966,17600000.0
2008-10-10 11:51:00,58.947,58.947,58.874,58.874,11200000.0
2008-10-10 11:52:00,58.903,58.91,58.902,58.91,11200000.0
2008-10-10 11:53:00,58.91,58.91,58.89,58.893,16000000.0
2008-10-10 11:54:00,58.92,58.97,58.92,58.97,14400000.0
2008-10-10 11:55:00,58.968,58.968,58.86,58.913,11200000.0
2008-10-10 11:56:00,58.894,58.901,58.885,58.886,12800000.0
2008-10-10 11:57:00,58.889,58.895,58.882,58.888,17600000.0
2008-10-10 11:58:00,58.902,58.902,58.897,58.897,11200000.0
2008-10-10 11:59:00,58.911,58.917,58.891,58.891,11200000.0
2008-10-10 12:00:00,58.91,58.927,58.91,58.919,11600000.0
2008-10-10 12:01:00,58.924,58.971,58.924,58.971,11200000.0
2008-10-10 12:02:00,58.974,58.974,58.95,58.964,14400000.0
2008-10-10 12:03:00,58.986,59.013,58.979,59.013,11200000.0
2008-10-10 12:04:00,59.027,59.039,59.026,59.032,17600000.0
2008-10-10 12:05:00,59.057,59.057,59.014,59.014,17600000.0
2008-10-10 12:06:00,59.007,59.007,58.989,58.992,12200000.0
2008-10-10 12:07:00,58.985,58.985,58.968,58.98,11200000.0
2008-10-10 12:08:00,58.972,58.986,58.972,58.978,11200000.0
2008-10-10 12:09:00,58.996,59.003,58.989,58.989,14400000.0
2008-10-10 12:10:00,59.024,59.04,59.023,59.023,11200000.0
2008-10-10 12:11:00,59.026,59.049,59.026,59.041,12800000.0
2008-10-10 12:12:00,59.065,59.088,59.065,59.087,11200000.0
2008-10-10 12:13:00,59.085,59.096,59.077,59.096,11200000.0
2008-10-10 12:14:00,59.112,59.128,59.105,59.105,13200000.0
2008-10-10 12:15:00,59.084,59.134,59.079,59.134,12800000.0
2008-10-10 12:16:00,59.142,59.148,59.136,59.141,12200000.0
2008-10-10 12:17:00,59.127,59.129,59.034,59.103,17600000.0
2008-10-10 12:18:00,59.102,59.117,59.102,59.107,16000000.0
2008-10-10 12:19:00,59.106,59.106,59.087,59.096,12800000.0
2008-10-10 12:20:00,59.087,59.087,59.076,59.083,13800000.0
2008-10-10 12:21:00,59.098,59.107,59.087,59.1,16000000.0
2008-10-10 12:22:00,59.103,59.114,59.1,59.1,16000000.0
2008-10-10 12:23:00,59.099,59.113,59.099,59.108,14400000.0
2008-10-10 12:24:00,59.111,59.124,59.099,59.124,12800000.0
2008-10-10 12:25:00,59.133,59.142,59.13,59.138,11200000.0
2008-10-10 12:26:00,59.117,59.118,59.111,59.111,11600000.0
2008-10-10 12:27:00,59.119,59.119,59.105,59.105,11200000.0
2008-10-10 12:28:00,59.08,59.092,59.072,59.092,12800000.0
2008-10-10 12:29:00,59.081,59.081,59.049,59.049,17600000.0
2008-10-10 12:30:00,59.021,59.021,58.988,58.988,17600000.0
2008-10-10 12:31:00,58.982,59.0,58.982,58.994,12800000.0
2008-10-10 12:32:00,58.936,58.951,58.925,58.951,12800000.0
2008-10-10 12:33:00,58.96,58.962,58.951,58.958,14400000.0
2008-10-10 12:34:00,58.967,58.987,58.957,58.957,12800000.0
2008-10-10 12:35:00,58.939,58.939,58.875,58.875,11200000.0
2008-10-10 12:36:00,58.872,58.923,58.872,58.923,11200000.0
2008-10-10 12:37:00,58.926,58.926,58.9,58.906,11200000.0
2008-10-10 12:38:00,58.927,58.959,58.854,58.959,18000000.0
2008-10-10 12:39:00,58.965,58.972,58.959,58.972,16000000.0
2008-10-10 12:40:00,58.968,58.968,58.94,58.951,16000000.0
2008-10-10 12:41:00,58.938,58.938,58.881,58.882,12800000.0
2008-10-10 12:42:00,58.887,58.892,58.862,58.862,14400000.0
2008-10-10 12:43:00,58.861,58.861,58.836,58.836,12800000.0
2008-10-10 12:44:00,58.832,58.834,58.787,58.794,17600000.0
2008-10-10 12:45:00,58.788,58.805,58.788,58.802,16000000.0
2008-10-10 12:46:00,58.785,58.785,58.757,58.779,12800000.0
2008-10-10 12:47:00,58.784,58.793,58.763,58.788,13200000.0
2008-10-10 12:48:00,58.837,58.844,58.833,58.837,11200000.0
2008-10-10 12:49:00,58.842,58.905,58.842,58.905,16000000.0
2008-10-10 12:50:00,58.906,58.918,58.906,58.917,14400000.0
2008-10-10 12:51:00,58.866,58.868,58.842,58.868,11200000.0
2008-10-10 12:52:00,58.904,59.014,58.904,59.014,11200000.0
2008-10-10 12:53:00,59.03,59.041,59.011,59.011,11200000.0
2008-10-10 12:54:00,59.014,59.014,58.96,58.977,12800000.0
2008-10-10 12:55:00,58.967,58.967,58.937,58.937,16000000.0
2008-10-10 12:56:00,58.883,58.883,58.821,58.839,11200000.0
2008-10-10 12:57:00,58.868,58.882,58.803,58.803,11200000.0
2008-10-10 12:58:00,58.714,58.714,58.67,58.703,17600000.0
2008-10-10 12:59:00,58.759,58.909,58.759,58.803,16000000.0
2008-10-10 13:00:00,58.774,58.788,58.737,58.737,12800000.0
2008-10-10 13:01:00,58.72,58.754,58.686,58.754,13200000.0
2008-10-10 13:02:00,58.756,58.777,58.729,58.729,12800000.0
2008-10-10 13:03:00,58.73,58.783,58.712,58.783,16000000.0
2008-10-10 13:04:00,58.772,58.817,58.767,58.817,11200000.0
2008-10-10 13:05:00,58.865,58.869,58.84,58.849,12800000.0
2008-10-10 13:06:00,58.839,58.849,58.832,58.849,11200000.0
2008-10-10 13:07:00,58.86,58.867,58.82,58.867,14400000.0
2008-10-10 13:08:00,58.93,58.985,58.93,58.985,17600000.0
2008-10-10 13:09:00,59.01,59.018,58.928,58.928,12800000.0
2008-10-10 13:10:00,58.901,58.925,58.901,58.905,16000000.0
2008-10-10 13:11:00,58.951,59.001,58.951,59.001,11200000.0
2008-10-10 13:12:00,58.988,58.988,58.959,58.971,12800000.0
2008-10-10 13:13:00,58.978,59.002,58.974,58.974,17000000.0
2008-10-10 13:14:00,58.909,58.909,58.831,58.831,12200000.0
2008-10-10 13:15:00,58.847,58.847,58.817,58.847,12800000.0
2008-10-10 13:16:00,58.861,58.881,58.861,58.873,17600000.0
2008-10-10 13:17:00,58.856,58.863,58.84,58.84,12800000.0
2008-10-10 13:18:00,58.819,58.918,58.819,58.918,11600000.0
2008-10-10 13:19:00,59.016,59.074,59.016,59.074,16000000.0
2008-10-10 13:20:00,59.079,59.079,59.042,59.042,18000000.0
2008-10-10 13:21:00,59.1,59.124,59.1,59.124,11200000.0
2008-10-10 13:22:00,59.105,59.105,59.036,59.036,12800000.0
2008-10-10 13:23:00,59.01,59.018,58.995,58.995,12800000.0
2008-10-10 13:24:00,58.987,58.987,58.874,58.874,11200000.0
2008-10-10 13:25:00,58.83,58.834,58.824,58.827,18000000.0
2008-10-10 13:26:00,58.818,58.827,58.799,58.827,17600000.0
2008-10-10 13:27:00,58.853,58.883,58.853,58.88,12800000.0
2008-10-10 13:28:00,58.871,58.871,58.772,58.87,16400000.0
2008-10-10 13:29:00,58.812,58.953,58.812,58.953,11200000.0
2008-10-10 13:30:00,58.977,59.009,58.971,58.971,12800000.0
2008-10-10 13:31:00,58.954,58.954,58.932,58.932,11200000.0
2008-10-10 13:32:00,58.93,58.947,58.93,58.947,11200000.0
2008-10-10 13:33:00,58.96,58.985,58.96,58.976,19200000.0
2008-10-10 13:34:00,58.974,58.983,58.972,58.972,12200000.0
2008-10-10 13:35:00,58.959,58.959,58.94,58.943,36800000.0
2008-10-10 13:36:00,58.938,58.938,58.911,58.922,17600000.0
2008-10-10 13:37:00,58.932,58.964,58.932,58.964,14400000.0
2008-10-10 13:38:00,58.968,58.974,58.962,58.965,33600000.0
2008-10-10 13:39:00,58.947,58.961,58.934,58.961,14400000.0
2008-10-10 13:40:00,58.962,58.977,58.962,58.977,40000000.0
2008-10-10 13:41:00,58.996,58.999,58.989,58.996,16000000.0
2008-10-10 13:42:00,58.978,59.038,58.978,59.034,11200000.0
2008-10-10 13:43:00,59.032,59.032,59.005,59.006,27200000.0
2008-10-10 13:44:00,58.982,58.986,58.942,58.955,34000000.0
2008-10-10 13:45:00,58.901,58.901,58.887,58.89,20800000.0
2008-10-10 13:46:00,58.946,58.946,58.903,58.903,23400000.0
2008-10-10 13:47:00,58.939,58.986,58.939,58.97,12800000.0
2008-10-10 13:48:00,58.948,58.951,58.932,58.94,12800000.0
2008-10-10 13:49:00,58.925,58.948,58.925,58.948,17600000.0
2008-10-10 13:50:00,58.942,58.942,58.908,58.91,11200000.0
2008-10-10 13:51:00,58.879,58.919,58.879,58.901,24000000.0
2008-10-10 13:52:00,58.905,58.905,58.878,58.89,12800000.0
2008-10-10 13:53:00,58.928,58.944,58.928,58.929,17600000.0
2008-10-10 13:54:00,58.928,58.937,58.923,58.937,25600000.0
2008-10-10 13:55:00,58.938,58.938,58.89,58.89,14400000.0
2008-10-10 13:56:00,58.874,58.874,58.861,58.862,13800000.0
2008-10-10 13:57:00,58.868,58.896,58.868,58.886,28800000.0
2008-10-10 13:58:00,58.9,58.9,58.873,58.873,14400000.0
2008-10-10 13:59:00,58.869,58.882,58.854,58.854,32800000.0
2008-10-10 14:00:00,58.848,58.857,58.782,58.802,48000000.0
2008-10-10 14:01:00,58.835,58.9,58.835,58.9,32400000.0
2008-10-10 14:02:00,58.898,58.898,58.877,58.877,14400000.0
2008-10-10 14:03:00,58.885,58.903,58.884,58.884,14400000.0
2008-10-10 14:04:00,58.866,58.9,58.862,58.9,11200000.0
2008-10-10 14:05:00,58.922,58.935,58.922,58.935,24000000.0
2008-10-10 14:06:00,58.94,58.95,58.908,58.95,37200000.0
2008-10-10 14:07:00,58.948,59.009,58.948,59.009,39400000.0
2008-10-10 14:08:00,59.036,59.067,59.036,59.061,16000000.0
2008-10-10 14:09:00,59.095,59.117,59.094,59.101,33000000.0
2008-10-10 14:10:00,59.135,59.135,59.075,59.085,33400000.0
2008-10-10 14:11:00,59.104,59.293,59.104,59.293,14800000.0
2008-10-10 14:12:00,59.306,59.339,59.306,59.339,27200000.0
2008-10-10 14:13:00,59.361,59.362,59.347,59.347,14400000.0
2008-10-10 14:14:00,59.348,59.348,59.298,59.298,12800000.0
2008-10-10 14:15:00,59.264,59.264,59.218,59.248,28800000.0
2008-10-10 14:16:00,59.217,59.241,59.2,59.2,25400000.0
2008-10-10 14:17:00,59.165,59.178,59.113,59.113,12800000.0
2008-10-10 14:18:00,59.164,59.167,59.154,59.163,16000000.0
2008-10-10 14:19:00,59.17,59.17,59.16,59.16,12800000.0
2008-10-10 14:20:00,59.161,59.161,59.142,59.156,26000000.0
2008-10-10 14:21:00,59.129,59.154,59.123,59.154,28800000.0
2008-10-10 14:22:00,59.156,59.156,59.142,59.148,24000000.0
2008-10-10 14:23:00,59.172,59.247,59.172,59.247,48000000.0
2008-10-10 14:24:00,59.261,59.265,59.25,59.256,12800000.0
2008-10-10 14:25:00,59.248,59.284,59.241,59.284,12800000.0
2008-10-10 14:26:00,59.341,59.356,59.297,59.297,12800000.0
2008-10-10 14:27:00,59.245,59.245,59.164,59.164,17600000.0
2008-10-10 14:28:00,59.123,59.152,59.123,59.149,11200000.0
2008-10-10 14:29:00,59.162,59.171,59.127,59.127,36200000.0
2008-10-10 14:30:00,59.125,59.185,59.125,59.167,22400000.0
2008-10-10 14:31:00,59.142,59.142,59.107,59.107,20800000.0
2008-10-10 14:32:00,59.115,59.154,59.115,59.154,40000000.0
2008-10-10 14:33:00,59.154,59.154,58.995,58.995,24000000.0
2008-10-10 14:34:00,58.975,59.044,58.973,59.044,33600000.0
2008-10-10 14:35:00,59.073,59.106,59.058,59.086,14400000.0
2008-10-10 14:36:00,59.035,59.044,59.026,59.044,12200000.0
2008-10-10 14:37:00,59.006,59.006,58.947,58.947,11600000.0
2008-10-10 14:38:00,58.92,58.923,58.876,58.876,56000000.0
2008-10-10 14:39:00,58.893,58.935,58.893,58.924,12800000.0
2008-10-10 14:40:00,58.915,58.931,58.915,58.919,14400000.0
2008-10-10 14:41:00,58.86,58.86,58.812,58.814,56400000.0
2008-10-10 14:42:00,58.786,58.786,58.703,58.703,12800000.0
2008-10-10 14:43:00,58.693,58.772,58.693,58.746,25600000.0
2008-10-10 14:44:00,58.748,58.769,58.748,58.769,11200000.0
2008-10-10 14:45:00,58.771,58.771,58.752,58.752,11200000.0
2008-10-10 14:46:00,58.766,58.783,58.763,58.777,11200000.0
2008-10-10 14:47:00,58.781,58.781,58.754,58.772,16000000.0
2008-10-10 14:48:00,58.76,58.76,58.728,58.728,19600000.0
2008-10-10 14:49:00,58.681,58.681,58.641,58.641,30800000.0
2008-10-10 14:50:00,58.642,58.844,58.636,58.844,28800000.0
2008-10-10 14:51:00,58.957,58.996,58.951,58.975,32000000.0
2008-10-10 14:52:00,58.94,58.94,58.799,58.846,12800000.0
2008-10-10 14:53:00,58.869,58.881,58.867,58.867,17600000.0
2008-10-10 14:54:00,58.857,58.857,58.837,58.837,12800000.0
2008-10-10 14:55:00,58.837,58.87,58.837,58.87,16000000.0
2008-10-10 14:56:00,58.854,58.879,58.854,58.879,12800000.0
2008-10-10 14:57:00,58.886,58.886,58.852,58.878,12800000.0
2008-10-10 14:58:00,58.901,58.921,58.81,58.81,17000000.0
2008-10-10 14:59:00,58.708,58.708,58.522,58.522,16000000.0
2008-10-10 15:00:00,58.495,58.495,58.352,58.352,14400000.0
2008-10-10 15:01:00,58.287,58.293,58.258,58.293,12800000.0
2008-10-10 15:02:00,58.341,58.388,58.341,58.388,28000000.0
2008-10-10 15:03:00,58.427,58.514,58.427,58.514,12800000.0
2008-10-10 15:04:00,58.585,58.585,58.503,58.515,24000000.0
2008-10-10 15:05:00,58.547,58.614,58.547,58.614,11200000.0
2008-10-10 15:06:00,58.604,58.624,58.598,58.615,11200000.0
2008-10-10 15:07:00,58.624,58.851,58.624,58.851,25600000.0
2008-10-10 15:08:00,58.891,58.909,58.891,58.898,21800000.0
2008-10-10 15:09:00,58.893,58.902,58.828,58.828,16000000.0
2008-10-10 15:10:00,58.802,58.857,58.765,58.765,40000000.0
2008-10-10 15:11:00,58.748,58.766,58.71,58.766,32000000.0
2008-10-10 15:12:00,58.742,58.758,58.742,58.752,30800000.0
2008-10-10 15:13:00,58.741,58.741,58.685,58.695,44800000.0
2008-10-10 15:14:00,58.693,58.693,58.673,58.687,35600000.0
2008-10-10 15:15:00,58.689,58.708,58.682,58.708,22800000.0
2008-10-10 15:16:00,58.714,58.727,58.685,58.727,36800000.0
2008-10-10 15:17:00,58.737,58.763,58.732,58.763,22800000.0
2008-10-10 15:18:00,58.782,58.782,58.755,58.755,22400000.0
2008-10-10 15:19:00,58.744,58.775,58.744,58.775,16000000.0
2008-10-10 15:20:00,58.807,58.83,58.807,58.83,24000000.0
2008-10-10 15:21:00,58.847,58.875,58.847,58.875,14400000.0
2008-10-10 15:22:00,58.868,58.913,58.84,58.84,14400000.0
2008-10-10 15:23:00,58.894,58.947,58.894,58.941,48000000.0
2008-10-10 15:24:00,58.945,58.978,58.934,58.978,25600000.0
2008-10-10 15:25:00,58.96,59.056,58.96,59.018,27200000.0
2008-10-10 15:26:00,59.018,59.059,59.018,59.059,40000000.0
2008-10-10 15:27:00,59.079,59.079,59.026,59.031,28800000.0
2008-10-10 15:28:00,59.0,59.0,58.978,58.978,70400000.0
2008-10-10 15:29:00,58.921,58.948,58.849,58.937,46400000.0
2008-10-10 15:30:00,58.915,59.108,58.915,59.018,115400000.0
2008-10-10 15:31:00,59.126,59.171,59.126,59.171,60800000.0
2008-10-10 15:32:00,59.124,59.142,59.085,59.085,30400000.0
2008-10-10 15:33:00,59.059,59.078,59.056,59.078,30800000.0
2008-10-10 15:34:00,59.045,59.045,59.013,59.013,22400000.0
2008-10-10 15:35:00,58.932,58.954,58.931,58.951,33600000.0
2008-10-10 15:36:00,58.872,58.889,58.798,58.798,32000000.0
2008-10-10 15:37:00,58.774,58.802,58.763,58.802,29800000.0
2008-10-10 15:38:00,58.827,59.012,58.827,59.012,58600000.0
2008-10-10 15:39:00,59.101,59.196,59.029,59.041,36200000.0
2008-10-10 15:40:00,59.091,59.176,59.086,59.176,35200000.0
2008-10-10 15:41:00,59.187,59.187,59.143,59.177,25600000.0
2008-10-10 15:42:00,59.202,59.277,59.202,59.277,43600000.0
2008-10-10 15:43:00,59.351,59.443,59.351,59.443,27200000.0
2008-10-10 15:44:00,59.512,59.671,59.512,59.671,27200000.0
2008-10-10 15:45:00,59.74,59.99,59.74,59.99,16000000.0
2008-10-10 15:46:00,59.928,59.928,59.448,59.448,14400000.0
2008-10-10 15:47:00,59.306,59.413,59.276,59.413,30400000.0
2008-10-10 15:48:00,59.457,59.501,59.405,59.501,27600000.0
2008-10-10 15:49:00,59.491,59.533,59.484,59.523,10600000.0
2008-10-10 15:50:00,59.446,59.446,59.199,59.22,26000000.0
2008-10-10 15:51:00,59.16,59.264,59.129,59.264,43200000.0
2008-10-10 15:52:00,59.291,59.359,59.291,59.328,20800000.0
2008-10-10 15:53:00,59.375,59.379,59.316,59.35,24000000.0
2008-10-10 15:54:00,59.422,59.508,59.422,59.508,28200000.0
2008-10-10 15:55:00,59.52,59.52,59.405,59.441,24000000.0
2008-10-10 15:56:00,59.458,59.557,59.458,59.557,51200000.0
2008-10-10 15:57:00,59.553,59.553,59.495,59.504,12800000.0
2008-10-10 15:58:00,59.483,59.483,59.386,59.469,19000000.0
2008-10-10 15:59:00,59.479,59.49,59.449,59.49,36800000.0
2008-10-10 16:00:00,59.54,59.623,59.54,59.623,51200000.0
2008-10-10 16:01:00,59.643,59.643,59.521,59.559,41600000.0
2008-10-10 16:02:00,59.491,59.491,59.46,59.46,22400000.0
2008-10-10 16:03:00,59.574,59.657,59.574,59.657,64000000.0
2008-10-10 16:04:00,59.681,59.681,59.633,59.67,43600000.0
2008-10-10 16:05:00,59.666,59.73,59.666,59.73,48000000.0
2008-10-10 16:06:00,59.854,60.009,59.854,59.999,35200000.0
2008-10-10 16:07:00,60.053,60.369,60.053,60.369,32000000.0
2008-10-10 16:08:00,60.467,60.722,60.467,60.699,44200000.0
2008-10-10 16:09:00,60.568,60.568,60.367,60.401,44200000.0
2008-10-10 16:10:00,60.456,60.456,60.385,60.385,41600000.0
2008-10-10 16:11:00,60.395,60.529,60.395,60.514,14400000.0
2008-10-10 16:12:00,60.584,60.606,60.584,60.592,56000000.0
2008-10-10 16:13:00,60.601,60.601,60.475,60.475,11200000.0
2008-10-10 16:14:00,60.475,60.516,60.465,60.486,49600000.0
2008-10-10 16:15:00,60.43,60.43,60.292,60.292,58400000.0
2008-10-10 16:16:00,60.195,60.195,59.946,59.946,17600000.0
2008-10-10 16:17:00,59.934,59.943,59.761,59.761,37800000.0
2008-10-10 16:18:00,59.688,59.688,59.527,59.527,38400000.0
2008-10-10 16:19:00,59.686,59.686,59.578,59.6,22400000.0
2008-10-10 16:20:00,59.669,59.804,59.669,59.804,11200000.0
2008-10-10 16:21:00,59.901,60.215,59.901,60.093,27200000.0
2008-10-10 16:22:00,60.098,60.131,60.052,60.131,41600000.0
2008-10-10 16:23:00,60.146,60.156,60.141,60.152,43200000.0
2008-10-10 16:24:00,60.094,60.094,59.994,60.009,17600000.0
2008-10-10 16:25:00,59.985,59.985,59.952,59.96,33600000.0
2008-10-10 16:26:00,59.922,59.922,59.858,59.896,17600000.0
2008-10-10 16:27:00,59.956,60.072,59.956,60.072,35200000.0
2008-10-10 16:28:00,60.063,60.063,60.0,60.024,27000000.0
2008-10-10 16:29:00,60.021,60.021,59.992,59.992,11200000.0
2008-10-10 16:30:00,59.975,59.975,59.913,59.915,44000000.0
2008-10-10 16:31:00,59.908,59.908,59.87,59.87,42000000.0
2008-10-10 16:32:00,59.882,59.882,59.837,59.838,12800000.0
2008-10-10 16:33:00,59.806,59.848,59.806,59.848,27200000.0
2008-10-10 16:34:00,59.837,59.837,59.771,59.771,35200000.0
2008-10-10 16:35:00,59.727,59.727,59.595,59.595,52800000.0
2008-10-10 16:36:00,59.6,59.601,59.574,59.601,50600000.0
2008-10-10 16:37:00,59.6,59.603,59.529,59.529,42000000.0
2008-10-10 16:38:00,59.54,59.615,59.54,59.557,39400000.0
2008-10-10 16:39:00,59.529,59.544,59.528,59.528,35200000.0
2008-10-10 16:40:00,59.503,59.503,59.458,59.471,56000000.0
2008-10-10 16:41:00,59.497,59.519,59.495,59.495,73600000.0
2008-10-10 16:42:00,59.485,59.517,59.415,59.415,53800000.0
2008-10-10 16:43:00,59.405,59.415,59.388,59.405,17600000.0
2008-10-10 16:44:00,59.449,59.538,59.449,59.538,11600000.0
2008-10-10 16:45:00,59.535,59.56,59.519,59.56,58000000.0
2008-10-10 16:46:00,59.606,59.641,59.544,59.544,12800000.0
2008-10-10 16:47:00,59.491,59.6,59.491,59.6,69800000.0
2008-10-10 16:48:00,59.628,59.684,59.628,59.682,52800000.0
2008-10-10 16:49:00,59.626,59.686,59.619,59.686,36600000.0
2008-10-10 16:50:00,59.734,59.734,59.667,59.689,74600000.0
2008-10-10 16:51:00,59.719,59.759,59.719,59.752,32000000.0
2008-10-10 16:52:00,59.669,59.681,59.669,59.681,46400000.0
2008-10-10 16:53:00,59.705,59.73,59.702,59.702,29800000.0
2008-10-10 16:54:00,59.7,59.719,59.696,59.701,11200000.0
2008-10-10 16:55:00,59.713,59.713,59.585,59.585,27200000.0
2008-10-10 16:56:00,59.505,59.51,59.469,59.469,36600000.0
2008-10-10 16:57:00,59.454,59.454,59.289,59.289,19200000.0
2008-10-10 16:58:00,59.225,59.225,59.105,59.105,12800000.0
2008-10-10 16:59:00,59.074,59.074,58.867,58.867,51200000.0
2008-10-10 17:00:00,58.872,59.025,58.872,59.025,49600000.0
2008-10-10 17:01:00,59.129,59.19,59.129,59.136,40000000.0
2008-10-10 17:02:00,59.142,59.147,59.138,59.138,33600000.0
2008-10-10 17:03:00,59.152,59.182,59.111,59.182,44200000.0
2008-10-10 17:04:00,59.201,59.201,59.163,59.163,41600000.0
2008-10-10 17:05:00,59.151,59.176,59.144,59.144,53800000.0
2008-10-10 17:06:00,59.141,59.141,59.113,59.13,59200000.0
2008-10-10 17:07:00,59.11,59.11,58.982,58.982,35200000.0
2008-10-10 17:08:00,58.873,58.898,58.873,58.898,68800000.0
2008-10-10 17:09:00,58.876,58.876,58.834,58.858,59200000.0
2008-10-10 17:10:00,58.87,58.87,58.835,58.835,25600000.0
2008-10-10 17:11:00,58.773,58.773,58.581,58.581,38400000.0
2008-10-10 17:12:00,58.61,58.67,58.61,58.67,25600000.0
2008-10-10 17:13:00,58.692,58.692,58.637,58.647,28200000.0
2008-10-10 17:14:00,58.675,58.74,58.675,58.74,22400000.0
2008-10-10 17:15:00,58.818,58.923,58.818,58.923,19200000.0
2008-10-10 17:16:00,58.973,58.973,58.906,58.906,9600000.0
2008-10-10 17:17:00,58.885,58.971,58.884,58.971,38400000.0
2008-10-10 17:18:00,59.011,59.023,58.995,58.995,57000000.0
2008-10-10 17:19:00,58.982,59.099,58.977,59.099,24000000.0
2008-10-10 17:20:00,59.143,59.261,59.143,59.261,16000000.0
2008-10-10 17:21:00,59.309,59.318,59.308,59.31,28800000.0
2008-10-10 17:22:00,59.293,59.318,59.254,59.254,19200000.0
2008-10-10 17:23:00,59.281,59.299,59.281,59.299,11200000.0
2008-10-10 17:24:00,59.309,59.351,59.309,59.33,12200000.0
2008-10-10 17:25:00,59.328,59.352,59.325,59.352,17600000.0
2008-10-10 17:26:00,59.346,59.346,59.325,59.336,35200000.0
2008-10-10 17:27:00,59.311,59.311,59.262,59.262,46400000.0
2008-10-10 17:28:00,59.163,59.163,58.956,58.956,32000000.0
2008-10-10 17:29:00,58.966,58.996,58.961,58.996,27200000.0
2008-10-10 17:30:00,59.012,59.095,59.012,59.095,17600000.0
2008-10-10 17:31:00,59.064,59.073,59.03,59.034,88400000.0
2008-10-10 17:32:00,59.026,59.158,59.026,59.158,53200000.0
2008-10-10 17:33:00,59.166,59.205,59.164,59.196,36200000.0
2008-10-10 17:34:00,59.191,59.191,59.135,59.135,64000000.0
2008-10-10 17:35:00,59.139,59.211,59.139,59.211,43200000.0
2008-10-10 17:36:00,59.185,59.211,59.185,59.203,33600000.0
2008-10-10 17:37:00,59.194,59.194,59.147,59.147,16000000.0
2008-10-10 17:38:00,59.148,59.246,59.148,59.246,35200000.0
2008-10-10 17:39:00,59.314,59.466,59.314,59.466,16000000.0
2008-10-10 17:40:00,59.489,59.489,59.441,59.441,75200000.0
2008-10-10 17:41:00,59.458,59.472,59.458,59.459,12800000.0
2008-10-10 17:42:00,59.438,59.443,59.412,59.416,12800000.0
2008-10-10 17:43:00,59.347,59.347,59.313,59.326,17600000.0
2008-10-10 17:44:00,59.327,59.344,59.326,59.344,30400000.0
2008-10-10 17:45:00,59.341,59.369,59.341,59.367,30400000.0
2008-10-10 17:46:00,59.381,59.39,59.362,59.388,41600000.0
2008-10-10 17:47:00,59.372,59.372,59.317,59.317,57000000.0
2008-10-10 17:48:00,59.287,59.287,59.245,59.245,57600000.0
2008-10-10 17:49:00,59.213,59.229,59.158,59.158,46400000.0
2008-10-10 17:50:00,59.163,59.163,59.089,59.1,13200000.0
2008-10-10 17:51:00,59.094,59.096,59.073,59.073,50000000.0
2008-10-10 17:52:00,59.104,59.201,59.104,59.201,42600000.0
2008-10-10 17:53:00,59.254,59.254,59.206,59.206,34000000.0
2008-10-10 17:54:00,59.186,59.186,59.106,59.106,38400000.0
2008-10-10 17:55:00,59.076,59.076,58.997,59.047,40400000.0
2008-10-10 17:56:00,59.053,59.128,59.053,59.117,45200000.0
2008-10-10 17:57:00,59.121,59.215,59.121,59.208,36200000.0
2008-10-10 17:58:00,59.251,59.308,59.248,59.284,18000000.0
2008-10-10 17:59:00,59.245,59.245,59.147,59.16,62400000.0
2008-10-10 18:00:00,59.19,59.258,59.19,59.258,51200000.0
2008-10-10 18:01:00,59.291,59.295,59.266,59.284,32000000.0
2008-10-10 18:02:00,59.272,59.293,59.272,59.293,24000000.0
2008-10-10 18:03:00,59.31,59.334,59.31,59.321,36800000.0
2008-10-10 18:04:00,59.332,59.353,59.332,59.353,33000000.0
2008-10-10 18:05:00,59.363,59.385,59.363,59.382,12800000.0
2008-10-10 18:06:00,59.362,59.393,59.358,59.393,30400000.0
2008-10-10 18:07:00,59.402,59.402,59.353,59.353,11200000.0
2008-10-10 18:08:00,59.317,59.317,59.289,59.289,84800000.0
2008-10-10 18:09:00,59.244,59.244,59.064,59.064,33600000.0
2008-10-10 18:10:00,59.046,59.065,59.023,59.065,16000000.0
2008-10-10 18:11:00,59.09,59.146,59.09,59.146,12800000.0
2008-10-10 18:12:00,59.178,59.229,59.178,59.229,12800000.0
2008-10-10 18:13:00,59.241,59.262,59.216,59.25,27200000.0
2008-10-10 18:14:00,59.27,59.279,59.265,59.274,19200000.0
2008-10-10 18:15:00,59.283,59.298,59.282,59.298,30400000.0
2008-10-10 18:16:00,59.31,59.356,59.31,59.356,56000000.0
2008-10-10 18:17:00,59.349,59.349,59.29,59.29,43200000.0
2008-10-10 18:18:00,59.28,59.303,59.28,59.291,30400000.0
2008-10-10 18:19:00,59.277,59.277,59.226,59.241,46400000.0
2008-10-10 18:20:00,59.244,59.245,59.213,59.213,43200000.0
2008-10-10 18:21:00,59.198,59.202,59.183,59.183,12800000.0
2008-10-10 18:22:00,59.206,59.312,59.206,59.312,34400000.0
2008-10-10 18:23:00,59.36,59.36,59.263,59.292,46400000.0
2008-10-10 18:24:00,59.287,59.303,59.28,59.291,52800000.0
2008-10-10 18:25:00,59.323,59.396,59.323,59.394,33000000.0
2008-10-10 18:26:00,59.4,59.401,59.375,59.375,29800000.0
2008-10-10 18:27:00,59.351,59.351,59.262,59.262,33600000.0
2008-10-10 18:28:00,59.252,59.257,59.235,59.235,12800000.0
2008-10-10 18:29:00,59.228,59.245,59.223,59.245,25600000.0
2008-10-10 18:30:00,59.251,59.254,59.24,59.24,36600000.0
2008-10-10 18:31:00,59.23,59.27,59.23,59.27,10600000.0
2008-10-10 18:32:00,59.287,59.307,59.287,59.293,69800000.0
2008-10-10 18:33:00,59.283,59.283,59.251,59.257,32000000.0
2008-10-10 18:34:00,59.243,59.249,59.224,59.23,19200000.0
2008-10-10 18:35:00,59.234,59.234,59.206,59.215,43200000.0
2008-10-10 18:36:00,59.237,59.241,59.193,59.193,68800000.0
2008-10-10 18:37:00,59.186,59.186,59.121,59.181,36800000.0
2008-10-10 18:38:00,59.252,59.299,59.252,59.299,50000000.0
2008-10-10 18:39:00,59.336,59.358,59.336,59.358,76200000.0
2008-10-10 18:40:00,59.381,59.429,59.381,59.409,66000000.0
2008-10-10 18:41:00,59.415,59.433,59.406,59.424,72000000.0
2008-10-10 18:42:00,59.418,59.429,59.4,59.4,78200000.0
2008-10-10 18:43:00,59.375,59.426,59.375,59.385,49600000.0
2008-10-10 18:44:00,59.378,59.388,59.377,59.379,30400000.0
2008-10-10 18:45:00,59.375,59.375,59.351,59.368,12800000.0
2008-10-10 18:46:00,59.38,59.404,59.38,59.395,12800000.0
2008-10-10 18:47:00,59.372,59.375,59.354,59.36,14400000.0
2008-10-10 18:48:00,59.35,59.357,59.338,59.354,29200000.0
2008-10-10 18:49:00,59.327,59.333,59.311,59.311,24000000.0
2008-10-10 18:50:00,59.314,59.317,59.309,59.313,46400000.0
2008-10-10 18:51:00,59.318,59.32,59.294,59.294,13200000.0
2008-10-10 18:52:00,59.282,59.292,59.277,59.277,19200000.0
2008-10-10 18:53:00,59.247,59.248,59.237,59.24,30800000.0
2008-10-10 18:54:00,59.245,59.249,59.239,59.249,19200000.0
2008-10-10 18:55:00,59.243,59.252,59.238,59.248,22400000.0
2008-10-10 18:56:00,59.246,59.246,59.225,59.23,16000000.0
2008-10-10 18:57:00,59.232,59.232,59.216,59.227,19200000.0
2008-10-10 18:58:00,59.225,59.27,59.225,59.27,32000000.0
2008-10-10 18:59:00,59.277,59.288,59.276,59.288,31400000.0
2008-10-10 19:00:00,59.311,59.318,59.31,59.312,14400000.0
2008-10-10 19:01:00,59.307,59.307,59.277,59.277,19200000.0
2008-10-10 19:02:00,59.253,59.254,59.238,59.25,43200000.0
2008-10-10 19:03:00,59.299,59.352,59.299,59.352,14400000.0
2008-10-10 19:04:00,59.416,59.506,59.416,59.506,17600000.0
2008-10-10 19:05:00,59.524,59.525,59.504,59.522,22800000.0
2008-10-10 19:06:00,59.51,59.51,59.474,59.474,56400000.0
2008-10-10 19:07:00,59.459,59.459,59.453,59.453,35600000.0
2008-10-10 19:08:00,59.467,59.467,59.402,59.402,22400000.0
2008-10-10 19:09:00,59.352,59.36,59.329,59.341,12200000.0
2008-10-10 19:10:00,59.342,59.342,59.331,59.338,8000000.0
2008-10-10 19:11:00,59.33,59.33,59.312,59.324,30400000.0
2008-10-10 19:12:00,59.312,59.312,59.291,59.291,24000000.0
2008-10-10 19:13:00,59.279,59.311,59.279,59.311,12800000.0
2008-10-10 19:14:00,59.304,59.305,59.293,59.293,12800000.0
2008-10-10 19:15:00,59.267,59.301,59.235,59.301,16000000.0
2008-10-10 19:16:00,59.304,59.304,59.259,59.285,12800000.0
2008-10-10 19:17:00,59.322,59.348,59.309,59.309,14400000.0
2008-10-10 19:18:00,59.289,59.289,59.265,59.265,32000000.0
2008-10-10 19:19:00,59.254,59.254,59.224,59.224,11200000.0
2008-10-10 19:20:00,59.229,59.235,59.223,59.23,14400000.0
2008-10-10 19:21:00,59.246,59.274,59.242,59.274,18000000.0
2008-10-10 19:22:00,59.292,59.296,59.286,59.286,14400000.0
2008-10-10 19:23:00,59.286,59.306,59.286,59.302,16400000.0
2008-10-10 19:24:00,59.312,59.318,59.307,59.31,48000000.0
2008-10-10 19:25:00,59.306,59.311,59.298,59.311,11200000.0
2008-10-10 19:26:00,59.333,59.339,59.327,59.328,41600000.0
2008-10-10 19:27:00,59.359,59.367,59.345,59.345,14400000.0
2008-10-10 19:28:00,59.337,59.343,59.327,59.343,12800000.0
2008-10-10 19:29:00,59.333,59.344,59.333,59.344,12800000.0
2008-10-10 19:30:00,59.361,59.367,59.36,59.365,11200000.0
2008-10-10 19:31:00,59.346,59.346,59.318,59.318,12800000.0
2008-10-10 19:32:00,59.32,59.32,59.298,59.298,11600000.0
2008-10-10 19:33:00,59.293,59.295,59.274,59.295,11200000.0
2008-10-10 19:34:00,59.201,59.224,59.201,59.214,12800000.0
2008-10-10 19:35:00,59.172,59.172,59.155,59.158,17600000.0
2008-10-10 19:36:00,59.149,59.19,59.149,59.19,16000000.0
2008-10-10 19:37:00,59.178,59.198,59.174,59.198,11200000.0
2008-10-10 19:38:00,59.27,59.274,59.26,59.26,11200000.0
2008-10-10 19:39:00,59.261,59.273,59.261,59.271,12800000.0
2008-10-10 19:40:00,59.257,59.257,59.232,59.232,11200000.0
2008-10-10 19:41:00,59.228,59.245,59.227,59.245,11200000.0
2008-10-10 19:42:00,59.213,59.213,59.184,59.189,11200000.0
2008-10-10 19:43:00,59.175,59.175,59.11,59.11,19200000.0
2008-10-10 19:44:00,59.079,59.086,58.99,58.99,11200000.0
2008-10-10 19:45:00,58.983,59.012,58.983,59.012,16000000.0
2008-10-10 19:46:00,58.992,59.018,58.992,58.993,14400000.0
2008-10-10 19:47:00,58.97,58.97,58.859,58.859,17600000.0
2008-10-10 19:48:00,58.807,58.816,58.792,58.816,12800000.0
2008-10-10 19:49:00,58.826,58.826,58.802,58.818,30400000.0
2008-10-10 19:50:00,58.855,59.019,58.855,59.019,12800000.0
2008-10-10 19:51:00,59.038,59.038,59.017,59.021,12800000.0
2008-10-10 19:52:00,59.002,59.007,58.967,58.967,16000000.0
2008-10-10 19:53:00,58.951,58.994,58.951,58.99,12800000.0
2008-10-10 19:54:00,58.984,59.011,58.967,59.011,12200000.0
2008-10-10 19:55:00,59.034,59.034,58.946,58.946,11200000.0
2008-10-10 19:56:00,58.937,58.989,58.937,58.989,16400000.0
2008-10-10 19:57:00,59.019,59.019,58.932,58.932,9600000.0
2008-10-10 19:58:00,58.963,59.01,58.963,59.01,11200000.0
2008-10-10 19:59:00,59.033,59.036,59.027,59.036,12200000.0
2008-10-10 20:00:00,59.017,59.036,59.009,59.036,18000000.0
2008-10-10 20:01:00,59.032,59.032,59.004,59.004,11200000.0
2008-10-10 20:02:00,59.006,59.018,59.006,59.012,17600000.0
2008-10-10 20:03:00,59.016,59.064,59.01,59.064,16000000.0
2008-10-10 20:04:00,59.065,59.083,59.059,59.083,29800000.0
2008-10-10 20:05:00,59.114,59.139,59.114,59.139,12800000.0
2008-10-10 20:06:00,59.163,59.277,59.163,59.277,11200000.0
2008-10-10 20:07:00,59.335,59.493,59.335,59.49,9600000.0
2008-10-10 20:08:00,59.462,59.462,59.386,59.386,38400000.0
2008-10-10 20:09:00,59.392,59.433,59.392,59.432,11200000.0
2008-10-10 20:10:00,59.448,59.473,59.434,59.473,16000000.0
2008-10-10 20:11:00,59.488,59.559,59.488,59.559,11200000.0
2008-10-10 20:12:00,59.572,59.597,59.572,59.597,11200000.0
2008-10-10 20:13:00,59.659,59.715,59.659,59.704,27200000.0
2008-10-10 20:14:00,59.68,59.682,59.595,59.675,14400000.0
2008-10-10 20:15:00,59.715,59.767,59.697,59.767,8000000.0
2008-10-10 20:16:00,59.78,59.78,59.696,59.713,28800000.0
2008-10-10 20:17:00,59.687,59.701,59.628,59.701,33600000.0
2008-10-10 20:18:00,59.687,59.687,59.643,59.643,32400000.0
2008-10-10 20:19:00,59.636,59.636,59.575,59.575,11000000.0
2008-10-10 20:20:00,59.562,59.625,59.562,59.625,19200000.0
2008-10-10 20:21:00,59.629,59.636,59.598,59.598,16000000.0
2008-10-10 20:22:00,59.617,59.649,59.617,59.624,14400000.0
2008-10-10 20:23:00,59.6,59.6,59.579,59.579,12800000.0
2008-10-10 20:24:00,59.578,59.584,59.578,59.578,7400000.0
2008-10-10 20:25:00,59.591,59.623,59.591,59.623,11200000.0
2008-10-10 20:26:00,59.622,59.622,59.601,59.601,16000000.0
2008-10-10 20:27:00,59.589,59.605,59.574,59.574,12200000.0
2008-10-10 20:28:00,59.479,59.479,59.337,59.341,11200000.0
2008-10-10 20:29:00,59.295,59.295,59.043,59.112,15400000.0
2008-10-10 20:30:00,59.151,59.316,59.151,59.316,27200000.0
2008-10-10 20:31:00,59.37,59.391,59.35,59.35,12800000.0
2008-10-10 20:32:00,59.364,59.428,59.364,59.428,12800000.0
2008-10-10 20:33:00,59.407,59.537,59.407,59.537,12800000.0
2008-10-10 20:34:00,59.576,59.581,59.529,59.529,11200000.0
2008-10-10 20:35:00,59.486,59.486,59.313,59.313,11200000.0
2008-10-10 20:36:00,59.276,59.32,59.273,59.273,16000000.0
2008-10-10 20:37:00,59.214,59.227,59.175,59.175,12800000.0
2008-10-10 20:38:00,59.117,59.117,59.043,59.043,12800000.0
2008-10-10 20:39:00,59.033,59.063,59.028,59.063,14400000.0
2008-10-10 20:40:00,59.117,59.194,59.117,59.194,11200000.0
2008-10-10 20:41:00,59.197,59.304,59.186,59.304,11200000.0
2008-10-10 20:42:00,59.372,59.373,59.261,59.261,11200000.0
2008-10-10 20:43:00,59.251,59.283,59.24,59.283,14400000.0
2008-10-10 20:44:00,59.321,59.321,59.256,59.256,11200000.0
2008-10-10 20:45:00,59.218,59.224,59.175,59.175,12800000.0
2008-10-10 20:46:00,59.164,59.218,59.123,59.218,14400000.0
2008-10-10 20:47:00,59.282,59.294,59.273,59.292,8000000.0
2008-10-10 20:48:00,59.308,59.564,59.308,59.564,17600000.0
2008-10-10 20:49:00,59.587,59.587,59.535,59.535,19200000.0
2008-10-10 20:50:00,59.53,59.53,59.511,59.522,16000000.0
2008-10-10 20:51:00,59.538,59.589,59.538,59.57,28800000.0
2008-10-10 20:52:00,59.516,59.516,59.421,59.421,12800000.0
2008-10-10 20:53:00,59.435,59.446,59.426,59.434,16000000.0
2008-10-10 20:54:00,59.402,59.432,59.387,59.387,12800000.0
2008-10-10 20:55:00,59.397,59.397,59.367,59.367,12800000.0
2008-10-10 20:56:00,59.35,59.359,59.346,59.353,12800000.0
2008-10-10 20:57:00,59.368,59.414,59.368,59.385,12800000.0
2008-10-10 20:58:00,59.374,59.375,59.357,59.373,16000000.0
2008-10-10 20:59:00,59.335,59.387,59.312,59.387,11200000.0
2008-10-10 21:00:00,59.393,59.393,59.297,59.297,17600000.0
2008-10-10 21:01:00,59.352,59.429,59.352,59.429,11200000.0
2008-10-10 21:02:00,59.464,59.548,59.464,59.548,16000000.0
2008-10-10 21:03:00,59.513,59.523,59.505,59.523,8000000.0
2008-10-10 21:04:00,59.534,59.544,59.517,59.527,11200000.0
2008-10-10 21:05:00,59.482,59.482,59.419,59.419,14400000.0
2008-10-10 21:06:00,59.337,59.379,59.333,59.379,12800000.0
2008-10-10 21:07:00,59.364,59.364,59.345,59.354,14400000.0
2008-10-10 21:08:00,59.331,59.331,59.261,59.286,16000000.0
2008-10-10 21:09:00,59.3,59.306,59.299,59.299,11200000.0
2008-10-10 21:10:00,59.317,59.351,59.317,59.346,13200000.0
2008-10-10 21:11:00,59.362,59.384,59.354,59.379,13200000.0
2008-10-10 21:12:00,59.447,59.656,59.447,59.656,12200000.0
2008-10-10 21:13:00,59.681,59.681,59.631,59.631,8000000.0
2008-10-10 21:14:00,59.597,59.631,59.597,59.597,12800000.0
2008-10-10 21:15:00,59.578,59.629,59.578,59.629,11200000.0
2008-10-10 21:16:00,59.661,59.959,59.661,59.959,19200000.0
2008-10-10 21:17:00,60.106,60.154,60.094,60.094,14400000.0
2008-10-10 21:18:00,59.994,59.999,59.993,59.995,11200000.0
2008-10-10 21:19:00,59.987,59.987,59.911,59.911,17600000.0
2008-10-10 21:20:00,59.848,59.928,59.848,59.928,14400000.0
2008-10-10 21:21:00,59.968,60.093,59.968,60.093,8000000.0
2008-10-10 21:22:00,60.165,60.169,60.103,60.103,12800000.0
2008-10-10 21:23:00,60.12,60.177,60.12,60.177,12800000.0
2008-10-10 21:24:00,60.175,60.175,60.116,60.12,10600000.0
2008-10-10 21:25:00,60.159,60.168,60.141,60.167,17600000.0
2008-10-10 21:26:00,60.151,60.186,60.136,60.167,24400000.0
2008-10-10 21:27:00,60.165,60.165,60.102,60.113,22400000.0
2008-10-10 21:28:00,60.159,60.201,60.159,60.196,10600000.0
2008-10-10 21:29:00,60.284,60.321,60.284,60.31,27200000.0
2008-10-10 21:30:00,60.288,60.335,60.288,60.335,12800000.0
2008-10-10 21:31:00,60.39,60.468,60.39,60.468,16000000.0
2008-10-10 21:32:00,60.481,60.484,60.481,60.481,8000000.0
2008-10-10 21:33:00,60.462,60.477,60.453,60.475,11200000.0
2008-10-10 21:34:00,60.505,60.632,60.505,60.632,17600000.0
2008-10-10 21:35:00,60.634,60.675,60.63,60.675,14400000.0
2008-10-10 21:36:00,60.688,60.724,60.688,60.715,11200000.0
2008-10-10 21:37:00,60.68,60.689,60.623,60.623,16000000.0
2008-10-10 21:38:00,60.529,60.529,60.348,60.348,14800000.0
2008-10-10 21:39:00,60.363,60.388,60.363,60.384,12800000.0
2008-10-10 21:40:00,60.395,60.397,60.333,60.333,9600000.0
2008-10-10 21:41:00,60.28,60.28,60.099,60.099,11200000.0
2008-10-10 21:42:00,60.066,60.205,60.066,60.205,14400000.0
2008-10-10 21:43:00,60.264,60.295,60.264,60.283,8000000.0
2008-10-10 21:44:00,60.284,60.305,60.261,60.285,17600000.0
2008-10-10 21:45:00,60.332,60.397,60.332,60.397,17000000.0
2008-10-10 21:46:00,60.418,60.418,60.34,60.34,13800000.0
2008-10-10 21:47:00,60.35,60.359,60.34,60.34,10600000.0
2008-10-10 21:48:00,60.336,60.343,60.33,60.343,35600000.0
2008-10-10 21:49:00,60.351,60.358,60.343,60.343,8000000.0
2008-10-10 21:50:00,60.307,60.307,60.192,60.215,12800000.0
2008-10-10 21:51:00,60.25,60.25,60.097,60.097,17600000.0
2008-10-10 21:52:00,60.119,60.135,60.116,60.135,11200000.0
2008-10-10 21:53:00,60.127,60.159,60.127,60.159,11200000.0
2008-10-10 21:54:00,60.156,60.156,60.017,60.017,11200000.0
2008-10-10 21:55:00,59.839,59.839,59.722,59.749,12800000.0
2008-10-10 21:56:00,59.711,59.73,59.664,59.73,12800000.0
2008-10-10 21:57:00,59.77,59.779,59.765,59.779,17600000.0
2008-10-10 21:58:00,59.796,59.851,59.796,59.851,8000000.0
2008-10-10 21:59:00,59.864,59.864,59.835,59.835,12200000.0
2008-10-10 22:00:00,59.81,59.832,59.795,59.832,17600000.0
2008-10-10 22:01:00,59.832,59.832,59.803,59.803,11200000.0
2008-10-10 22:02:00,59.807,59.926,59.807,59.926,11200000.0
2008-10-10 22:03:00,59.973,59.973,59.948,59.948,17600000.0
2008-10-10 22:04:00,59.943,59.982,59.938,59.982,16400000.0
2008-10-10 22:05:00,60.015,60.061,60.015,60.057,11200000.0
2008-10-10 22:06:00,60.067,60.106,60.067,60.106,12800000.0
2008-10-10 22:07:00,60.115,60.115,60.103,60.103,16000000.0
2008-10-10 22:08:00,60.086,60.095,60.071,60.088,16400000.0
2008-10-10 22:09:00,60.1,60.117,60.091,60.117,12800000.0
2008-10-10 22:10:00,60.108,60.112,60.068,60.068,11200000.0
2008-10-10 22:11:00,60.089,60.113,60.089,60.113,11200000.0
2008-10-10 22:12:00,60.127,60.142,60.127,60.136,12800000.0
2008-10-10 22:13:00,60.105,60.114,60.099,60.114,12800000.0
2008-10-10 22:14:00,60.108,60.108,60.093,60.093,12800000.0
2008-10-10 22:15:00,60.099,60.11,60.099,60.107,14800000.0
2008-10-10 22:16:00,60.12,60.166,60.12,60.166,17600000.0
2008-10-10 22:17:00,60.15,60.15,60.121,60.121,19600000.0
2008-10-10 22:18:00,60.118,60.149,60.118,60.149,11200000.0
2008-10-10 22:19:00,60.154,60.154,60.115,60.115,12600000.0
2008-10-10 22:20:00,60.112,60.127,60.091,60.091,12800000.0
2008-10-10 22:21:00,60.071,60.074,60.046,60.052,17000000.0
2008-10-10 22:22:00,60.051,60.051,60.027,60.027,12800000.0
2008-10-10 22:23:00,60.028,60.033,60.019,60.028,12800000.0
2008-10-10 22:24:00,60.019,60.024,60.01,60.01,11200000.0
2008-10-10 22:25:00,60.035,60.088,60.018,60.088,16000000.0
2008-10-10 22:26:00,60.098,60.098,60.085,60.093,11200000.0
2008-10-10 22:27:00,60.082,60.114,60.061,60.114,12800000.0
2008-10-10 22:28:00,60.122,60.122,60.103,60.103,11200000.0
2008-10-10 22:29:00,60.087,60.128,60.087,60.115,16000000.0
2008-10-10 22:30:00,60.089,60.089,60.021,60.022,17600000.0
2008-10-10 22:31:00,60.011,60.027,60.009,60.027,11200000.0
2008-10-10 22:32:00,60.047,60.048,60.04,60.047,12800000.0
2008-10-10 22:33:00,60.042,60.059,60.042,60.054,11200000.0
2008-10-10 22:34:00,60.071,60.079,60.063,60.079,12800000.0
2008-10-10 22:35:00,60.08,60.08,60.043,60.043,12800000.0
2008-10-10 22:36:00,60.017,60.017,59.883,59.883,43200000.0
2008-10-10 22:37:00,59.861,59.861,59.752,59.752,25600000.0
2008-10-10 22:38:00,59.718,59.718,59.683,59.685,17000000.0
2008-10-10 22:39:00,59.676,59.684,59.641,59.641,13200000.0
2008-10-10 22:40:00,59.582,59.866,59.582,59.71,17600000.0
2008-10-10 22:41:00,59.72,59.844,59.72,59.844,11200000.0
2008-10-10 22:42:00,59.766,59.766,59.589,59.589,8000000.0
2008-10-10 22:43:00,59.553,59.566,59.517,59.517,16000000.0
2008-10-10 22:44:00,59.511,59.551,59.511,59.549,12800000.0
2008-10-10 22:45:00,59.54,59.54,59.469,59.481,16000000.0
2008-10-10 22:46:00,59.487,59.491,59.478,59.491,11200000.0
2008-10-10 22:47:00,59.484,59.493,59.461,59.493,17600000.0
2008-10-10 22:48:00,59.49,59.49,59.478,59.481,11200000.0
2008-10-10 22:49:00,59.476,59.476,59.441,59.441,12800000.0
2008-10-10 22:50:00,59.441,59.452,59.44,59.447,11200000.0
2008-10-10 22:51:00,59.435,59.493,59.435,59.493,11200000.0
2008-10-10 22:52:00,59.493,59.493,59.467,59.469,11200000.0
2008-10-10 22:53:00,59.458,59.486,59.454,59.486,17600000.0
2008-10-10 22:54:00,59.463,59.512,59.463,59.512,12800000.0
2008-10-10 22:55:00,59.534,59.588,59.534,59.588,12200000.0
2008-10-10 22:56:00,59.596,59.613,59.59,59.613,17600000.0
2008-10-10 22:57:00,59.617,59.673,59.617,59.673,17600000.0
2008-10-10 22:58:00,59.65,59.667,59.58,59.58,14400000.0
2008-10-10 22:59:00,59.58,59.613,59.58,59.613,8000000.0
2008-10-12 23:00:00,60.935,60.935,60.907,60.919,17600000.0
2008-10-12 23:01:00,60.919,60.919,60.831,60.831,14400000.0
2008-10-12 23:02:00,59.676,59.702,59.676,59.696,17600000.0
2008-10-12 23:03:00,59.711,59.718,59.705,59.718,16000000.0
2008-10-12 23:04:00,59.72,59.727,59.719,59.725,10600000.0
2008-10-12 23:05:00,59.704,59.706,59.692,59.706,33600000.0
2008-10-12 23:06:00,59.723,59.729,59.723,59.726,13200000.0
2008-10-12 23:07:00,59.741,59.763,59.738,59.763,12800000.0
2008-10-12 23:08:00,59.865,60.947,59.865,60.947,16000000.0
2008-10-12 23:09:00,61.001,61.079,61.001,61.079,17600000.0
2008-10-12 23:10:00,61.097,61.144,61.094,61.144,12800000.0
2008-10-12 23:11:00,61.145,61.145,61.053,61.053,11600000.0
2008-10-12 23:12:00,61.056,61.065,61.055,61.065,16000000.0
2008-10-12 23:13:00,61.064,61.18,61.064,61.18,12800000.0
2008-10-12 23:14:00,61.197,61.199,61.194,61.199,11200000.0
2008-10-12 23:15:00,61.236,61.274,61.236,61.268,11200000.0
2008-10-12 23:16:00,61.273,61.282,61.269,61.281,17600000.0
2008-10-12 23:17:00,61.302,61.339,61.302,61.339,11200000.0
2008-10-12 23:18:00,61.332,61.334,61.32,61.324,11600000.0
2008-10-12 23:19:00,61.267,61.267,61.149,61.187,12800000.0
2008-10-12 23:20:00,61.223,61.238,61.219,61.238,14400000.0
2008-10-12 23:21:00,61.249,61.327,61.247,61.327,16000000.0
2008-10-12 23:22:00,61.306,61.329,61.264,61.264,11200000.0
2008-10-12 23:23:00,61.291,61.341,61.291,61.341,11200000.0
2008-10-12 23:24:00,61.335,61.335,61.299,61.299,11200000.0
2008-10-12 23:25:00,61.315,61.315,61.3,61.3,14800000.0
2008-10-12 23:26:00,61.311,61.315,61.31,61.311,8000000.0
2008-10-12 23:27:00,61.316,61.345,61.316,61.344,17600000.0
2008-10-12 23:28:00,61.351,61.359,61.326,61.339,16000000.0
2008-10-12 23:29:00,61.327,61.327,61.29,61.304,11200000.0
2008-10-12 23:30:00,61.308,61.314,61.293,61.293,15400000.0
2008-10-12 23:31:00,61.303,61.309,61.213,61.213,12800000.0
2008-10-12 23:32:00,61.156,61.166,61.152,61.152,17600000.0
2008-10-12 23:33:00,61.183,61.184,61.164,61.164,12800000.0
2008-10-12 23:34:00,61.165,61.177,61.164,61.177,16000000.0
2008-10-12 23:35:00,61.205,61.222,61.194,61.222,16000000.0
2008-10-12 23:36:00,61.23,61.231,61.22,61.223,12800000.0
2008-10-12 23:37:00,61.189,61.189,61.16,61.16,12800000.0
2008-10-12 23:38:00,61.143,61.149,61.13,61.13,11200000.0
2008-10-12 23:39:00,61.154,61.201,61.154,61.201,12800000.0
2008-10-12 23:40:00,61.211,61.211,61.181,61.185,35600000.0
2008-10-12 23:41:00,61.193,61.2,61.193,61.2,12800000.0
2008-10-12 23:42:00,61.173,61.173,61.1,61.132,18000000.0
2008-10-12 23:43:00,61.12,61.12,61.108,61.109,14800000.0
2008-10-12 23:44:00,61.105,61.105,61.099,61.1,16000000.0
2008-10-12 23:45:00,61.099,61.099,61.065,61.065,11200000.0
2008-10-12 23:46:00,61.051,61.051,61.012,61.012,17600000.0
2008-10-12 23:47:00,60.996,60.996,60.931,60.931,12800000.0
2008-10-12 23:48:00,60.934,60.991,60.934,60.975,17600000.0
2008-10-12 23:49:00,60.962,60.994,60.962,60.986,16000000.0
2008-10-12 23:50:00,61.011,61.069,61.011,61.069,10600000.0
2008-10-12 23:52:00,61.051,61.054,61.042,61.05,12800000.0
2008-10-12 23:53:00,61.078,61.122,61.078,61.094,14400000.0
2008-10-12 23:54:00,61.09,61.132,61.081,61.132,14800000.0
2008-10-12 23:55:00,61.169,61.221,61.124,61.124,12800000.0
2008-10-12 23:56:00,61.148,61.178,61.081,61.081,10600000.0
2008-10-12 23:57:00,61.191,61.283,61.191,61.283,12800000.0
2008-10-12 23:58:00,61.279,61.289,61.253,61.289,11200000.0
2008-10-12 23:59:00,61.322,61.364,61.322,61.357,14400000.0
2008-10-13 00:00:00,61.355,61.392,61.355,61.392,17600000.0
2008-10-13 00:01:00,61.411,61.421,61.368,61.368,12800000.0
2008-10-13 00:02:00,61.371,61.393,61.357,61.39,11200000.0
2008-10-13 00:03:00,61.404,61.404,61.376,61.376,12800000.0
2008-10-13 00:04:00,61.383,61.401,61.383,61.383,9600000.0
2008-10-13 00:05:00,61.377,61.388,61.366,61.388,11200000.0
2008-10-13 00:06:00,61.395,61.422,61.395,61.422,11200000.0
2008-10-13 00:07:00,61.458,61.482,61.44,61.482,12800000.0
2008-10-13 00:08:00,61.489,61.536,61.489,61.536,12800000.0
2008-10-13 00:09:00,61.582,61.712,61.582,61.709,12800000.0
2008-10-13 00:10:00,61.716,61.745,61.716,61.745,12800000.0
2008-10-13 00:11:00,61.743,61.811,61.743,61.811,16000000.0
2008-10-13 00:12:00,61.892,61.902,61.892,61.9,12800000.0
2008-10-13 00:13:00,61.915,61.915,61.885,61.885,12800000.0
2008-10-13 00:14:00,61.886,61.889,61.872,61.872,14400000.0
2008-10-13 00:15:00,61.869,61.873,61.857,61.857,28800000.0
2008-10-13 00:16:00,61.878,61.878,61.872,61.873,14400000.0
2008-10-13 00:17:00,61.874,61.913,61.874,61.886,17600000.0
2008-10-13 00:18:00,61.883,61.883,61.8,61.806,12800000.0
2008-10-13 00:19:00,61.78,61.784,61.774,61.784,12800000.0
2008-10-13 00:20:00,61.795,61.795,61.784,61.786,17600000.0
2008-10-13 00:21:00,61.796,61.797,61.788,61.79,12800000.0
2008-10-13 00:22:00,61.774,61.789,61.771,61.771,17600000.0
2008-10-13 00:23:00,61.77,61.77,61.753,61.753,11600000.0
2008-10-13 00:24:00,61.753,61.755,61.738,61.75,14400000.0
2008-10-13 00:25:00,61.723,61.723,61.701,61.701,12800000.0
2008-10-13 00:26:00,61.684,61.686,61.676,61.676,13200000.0
2008-10-13 00:27:00,61.672,61.677,61.67,61.677,17600000.0
2008-10-13 00:28:00,61.664,61.671,61.663,61.671,32000000.0
2008-10-13 00:29:00,61.655,61.655,61.636,61.64,12800000.0
2008-10-13 00:30:00,61.647,61.66,61.641,61.641,11200000.0
2008-10-13 00:31:00,61.625,61.625,61.611,61.613,11200000.0
2008-10-13 00:32:00,61.58,61.58,61.507,61.507,12200000.0
2008-10-13 00:33:00,61.467,61.467,61.343,61.343,13200000.0
2008-10-13 00:34:00,61.232,61.232,61.123,61.123,19200000.0
2008-10-13 00:35:00,61.101,61.127,61.091,61.093,28800000.0
2008-10-13 00:36:00,61.088,61.088,60.964,61.01,17600000.0
2008-10-13 00:37:00,61.047,61.055,61.01,61.055,12800000.0
2008-10-13 00:38:00,61.113,61.308,61.113,61.308,11200000.0
2008-10-13 00:39:00,61.387,61.488,61.387,61.456,9600000.0
2008-10-13 00:40:00,61.44,61.464,61.425,61.425,16000000.0
2008-10-13 00:41:00,61.4,61.4,61.252,61.252,12800000.0
2008-10-13 00:42:00,61.211,61.222,61.207,61.216,12800000.0
2008-10-13 00:43:00,61.227,61.238,61.201,61.201,11600000.0
2008-10-13 00:44:00,61.18,61.182,61.16,61.172,17600000.0
2008-10-13 00:45:00,61.167,61.217,61.162,61.217,10600000.0
2008-10-13 00:46:00,61.313,61.354,61.313,61.32,14400000.0
2008-10-13 00:47:00,61.265,61.3,61.265,61.284,12800000.0
2008-10-13 00:48:00,61.257,61.287,61.257,61.278,12800000.0
2008-10-13 00:49:00,61.279,61.342,61.279,61.342,16000000.0
2008-10-13 00:50:00,61.352,61.405,61.352,61.405,14400000.0
2008-10-13 00:51:00,61.411,61.417,61.402,61.413,16000000.0
2008-10-13 00:52:00,61.412,61.433,61.412,61.424,11200000.0
2008-10-13 00:53:00,61.425,61.469,61.421,61.469,17600000.0
2008-10-13 00:54:00,61.493,61.502,61.491,61.495,17600000.0
2008-10-13 00:55:00,61.501,61.511,61.451,61.451,28800000.0
2008-10-13 00:56:00,61.462,61.462,61.272,61.282,12800000.0
2008-10-13 00:57:00,61.335,61.335,61.301,61.321,12800000.0
2008-10-13 00:58:00,61.351,61.368,61.347,61.363,12800000.0
2008-10-13 00:59:00,61.353,61.358,61.353,61.354,11200000.0
2008-10-13 01:00:00,61.352,61.36,61.347,61.352,16000000.0
2008-10-13 01:01:00,61.363,61.377,61.349,61.368,12800000.0
2008-10-13 01:02:00,61.375,61.379,61.375,61.376,11200000.0
2008-10-13 01:03:00,61.374,61.39,61.372,61.376,22400000.0
2008-10-13 01:04:00,61.379,61.379,61.362,61.362,12800000.0
2008-10-13 01:05:00,61.376,61.386,61.376,61.386,12800000.0
2008-10-13 01:06:00,61.408,61.454,61.342,61.454,12800000.0
2008-10-13 01:07:00,61.418,61.421,61.383,61.383,11200000.0
2008-10-13 01:08:00,61.327,61.327,61.294,61.294,16000000.0
2008-10-13 01:09:00,61.306,61.315,61.306,61.315,16000000.0
2008-10-13 01:10:00,61.312,61.353,61.312,61.353,16000000.0
2008-10-13 01:11:00,61.377,61.388,61.377,61.388,10600000.0
2008-10-13 01:12:00,61.39,61.403,61.39,61.403,16000000.0
2008-10-13 01:13:00,61.427,61.43,61.421,61.427,17600000.0
2008-10-13 01:14:00,61.444,61.459,61.444,61.457,16000000.0
2008-10-13 01:15:00,61.448,61.453,61.438,61.453,17600000.0
2008-10-13 01:16:00,61.447,61.447,61.425,61.436,25600000.0
2008-10-13 01:17:00,61.428,61.428,61.372,61.413,12800000.0
2008-10-13 01:18:00,61.436,61.44,61.429,61.43,12800000.0
2008-10-13 01:19:00,61.418,61.418,61.395,61.395,11200000.0
2008-10-13 01:20:00,61.294,61.32,61.273,61.32,11200000.0
2008-10-13 01:21:00,61.323,61.328,61.318,61.319,11200000.0
2008-10-13 01:22:00,61.315,61.32,61.304,61.32,12800000.0
2008-10-13 01:23:00,61.329,61.333,61.324,61.33,11200000.0
2008-10-13 01:24:00,61.332,61.384,61.332,61.384,12800000.0
2008-10-13 01:25:00,61.395,61.397,61.388,61.397,11200000.0
2008-10-13 01:26:00,61.392,61.4,61.389,61.398,11200000.0
2008-10-13 01:27:00,61.4,61.407,61.393,61.407,16000000.0
2008-10-13 01:28:00,61.42,61.42,61.408,61.412,14400000.0
2008-10-13 01:29:00,61.406,61.414,61.375,61.375,16000000.0
2008-10-13 01:30:00,61.392,61.399,61.386,61.386,11200000.0
2008-10-13 01:31:00,61.396,61.396,61.381,61.381,9600000.0
2008-10-13 01:32:00,61.384,61.384,61.378,61.384,12800000.0
2008-10-13 01:33:00,61.417,61.506,61.41,61.506,11200000.0
2008-10-13 01:34:00,61.566,61.64,61.566,61.64,23400000.0
2008-10-13 01:35:00,61.671,61.68,61.664,61.68,12800000.0
2008-10-13 01:36:00,61.696,61.734,61.696,61.724,11200000.0
2008-10-13 01:37:00,61.688,61.726,61.688,61.714,9600000.0
2008-10-13 01:38:00,61.72,61.741,61.72,61.735,17000000.0
2008-10-13 01:39:00,61.745,61.758,61.737,61.737,14400000.0
2008-10-13 01:40:00,61.739,61.743,61.729,61.729,11200000.0
2008-10-13 01:41:00,61.726,61.73,61.693,61.696,12800000.0
2008-10-13 01:42:00,61.638,61.638,61.612,61.632,11000000.0
2008-10-13 01:43:00,61.641,61.67,61.641,61.665,12800000.0
2008-10-13 01:44:00,61.673,61.676,61.646,61.646,11200000.0
2008-10-13 01:45:00,61.64,61.647,61.628,61.63,12800000.0
2008-10-13 01:46:00,61.621,61.681,61.621,61.681,15400000.0
2008-10-13 01:47:00,61.689,61.702,61.675,61.699,12800000.0
2008-10-13 01:48:00,61.702,61.716,61.683,61.716,12200000.0
2008-10-13 01:49:00,61.717,61.725,61.717,61.721,12800000.0
2008-10-13 01:50:00,61.733,61.761,61.733,61.761,14400000.0
2008-10-13 01:51:00,61.792,61.878,61.792,61.878,17600000.0
2008-10-13 01:52:00,61.87,61.87,61.816,61.822,20800000.0
2008-10-13 01:53:00,61.841,61.892,61.841,61.892,8000000.0
2008-10-13 01:54:00,61.902,61.902,61.886,61.89,12800000.0
2008-10-13 01:55:00,61.888,61.888,61.873,61.873,8000000.0
2008-10-13 01:56:00,61.854,61.856,61.843,61.843,13200000.0
2008-10-13 01:57:00,61.828,61.829,61.802,61.802,19200000.0
2008-10-13 01:58:00,61.769,61.769,61.727,61.737,11200000.0
2008-10-13 01:59:00,61.663,61.686,61.663,61.686,11200000.0
2008-10-13 02:00:00,61.681,61.683,61.653,61.653,11200000.0
2008-10-13 02:01:00,61.646,61.649,61.635,61.641,11200000.0
2008-10-13 02:02:00,61.627,61.652,61.567,61.588,18600000.0
2008-10-13 02:03:00,61.561,61.561,61.5,61.5,12800000.0
2008-10-13 02:04:00,61.398,61.398,61.342,61.353,8000000.0
2008-10-13 02:05:00,61.388,61.424,61.386,61.424,12800000.0
2008-10-13 02:06:00,61.425,61.425,61.393,61.399,8000000.0
2008-10-13 02:07:00,61.406,61.414,61.385,61.385,21200000.0
2008-10-13 02:08:00,61.382,61.388,61.381,61.383,17600000.0
2008-10-13 02:09:00,61.393,61.459,61.378,61.459,14400000.0
2008-10-13 02:10:00,61.491,61.526,61.491,61.526,12800000.0
2008-10-13 02:11:00,61.527,61.561,61.527,61.54,12800000.0
2008-10-13 02:12:00,61.568,61.577,61.554,61.574,12800000.0
2008-10-13 02:13:00,61.562,61.562,61.533,61.533,16000000.0
2008-10-13 02:14:00,61.525,61.525,61.485,61.485,12800000.0
2008-10-13 02:15:00,61.487,61.534,61.487,61.534,11200000.0
2008-10-13 02:16:00,61.549,61.557,61.549,61.555,6400000.0
2008-10-13 02:17:00,61.559,61.577,61.559,61.574,11200000.0
2008-10-13 02:18:00,61.569,61.569,61.485,61.485,12800000.0
2008-10-13 02:19:00,61.47,61.5,61.469,61.469,9600000.0
2008-10-13 02:20:00,61.444,61.446,61.436,61.446,14400000.0
2008-10-13 02:21:00,61.463,61.491,61.448,61.448,17000000.0
2008-10-13 02:22:00,61.43,61.446,61.397,61.421,11200000.0
2008-10-13 02:23:00,61.42,61.426,61.417,61.426,11200000.0
2008-10-13 02:24:00,61.424,61.424,61.414,61.418,12200000.0
2008-10-13 02:25:00,61.419,61.419,61.412,61.415,23400000.0
2008-10-13 02:26:00,61.412,61.412,61.35,61.35,11200000.0
2008-10-13 02:27:00,61.342,61.345,61.338,61.345,12800000.0
2008-10-13 02:28:00,61.327,61.34,61.325,61.34,9600000.0
2008-10-13 02:29:00,61.341,61.344,61.34,61.34,11200000.0
2008-10-13 02:30:00,61.348,61.363,61.348,61.359,16000000.0
2008-10-13 02:31:00,61.372,61.372,61.318,61.318,14400000.0
2008-10-13 02:32:00,61.314,61.322,61.296,61.322,16000000.0
2008-10-13 02:33:00,61.331,61.351,61.331,61.351,11600000.0
2008-10-13 02:34:00,61.355,61.355,61.333,61.333,11200000.0
2008-10-13 02:35:00,61.287,61.287,61.271,61.286,12800000.0
2008-10-13 02:36:00,61.298,61.302,61.294,61.294,11200000.0
2008-10-13 02:37:00,61.284,61.285,61.27,61.275,12800000.0
2008-10-13 02:38:00,61.283,61.287,61.277,61.277,11200000.0
2008-10-13 02:39:00,61.277,61.279,61.267,61.267,12800000.0
2008-10-13 02:40:00,61.232,61.232,61.195,61.195,11200000.0
2008-10-13 02:41:00,61.208,61.236,61.208,61.236,12800000.0
2008-10-13 02:42:00,61.238,61.242,61.232,61.242,12800000.0
2008-10-13 02:43:00,61.214,61.215,61.201,61.201,25600000.0
2008-10-13 02:44:00,61.19,61.193,61.155,61.155,17600000.0
2008-10-13 02:45:00,61.146,61.152,61.118,61.118,16400000.0
2008-10-13 02:46:00,61.12,61.157,61.112,61.112,17600000.0
2008-10-13 02:47:00,61.118,61.127,61.114,61.119,16000000.0
2008-10-13 02:48:00,61.128,61.128,61.093,61.093,11200000.0
2008-10-13 02:49:00,61.087,61.091,61.076,61.082,16000000.0
2008-10-13 02:50:00,61.021,61.021,60.992,60.992,16000000.0
2008-10-13 02:51:00,60.986,60.993,60.926,60.926,16000000.0
2008-10-13 02:52:00,60.889,60.904,60.876,60.904,11200000.0
2008-10-13 02:53:00,60.874,60.874,60.748,60.748,12800000.0
2008-10-13 02:54:00,60.787,60.809,60.732,60.732,12800000.0
2008-10-13 02:55:00,60.617,60.632,60.615,60.632,12800000.0
2008-10-13 02:56:00,60.634,60.662,60.634,60.662,22400000.0
2008-10-13 02:57:00,60.666,60.666,60.655,60.655,11200000.0
2008-10-13 02:58:00,60.647,60.647,60.608,60.617,9600000.0
2008-10-13 02:59:00,60.603,60.607,60.58,60.58,16000000.0
2008-10-13 03:00:00,60.54,60.54,60.477,60.488,11200000.0
2008-10-13 03:01:00,60.53,60.6,60.53,60.6,12200000.0
2008-10-13 03:02:00,60.64,60.659,60.626,60.659,12800000.0
2008-10-13 03:03:00,60.711,60.747,60.711,60.747,12200000.0
2008-10-13 03:04:00,60.767,60.797,60.76,60.79,28800000.0
2008-10-13 03:05:00,60.816,60.816,60.653,60.653,17600000.0
2008-10-13 03:06:00,60.645,60.662,60.622,60.634,17600000.0
2008-10-13 03:07:00,60.656,60.673,60.656,60.673,11200000.0
2008-10-13 03:08:00,60.619,60.619,60.587,60.587,4800000.0
2008-10-13 03:09:00,60.532,60.532,60.406,60.412,12800000.0
2008-10-13 03:10:00,60.399,60.399,60.377,60.388,16000000.0
2008-10-13 03:11:00,60.348,60.348,60.312,60.312,12800000.0
2008-10-13 03:12:00,60.297,60.297,60.233,60.233,12800000.0
2008-10-13 03:13:00,60.24,60.28,60.24,60.28,14400000.0
2008-10-13 03:14:00,60.285,60.285,60.266,60.267,11200000.0
2008-10-13 03:15:00,60.253,60.253,60.189,60.189,17600000.0
2008-10-13 03:16:00,60.121,60.121,60.013,60.013,11200000.0
2008-10-13 03:17:00,59.994,60.007,59.983,59.983,12800000.0
2008-10-13 03:18:00,59.968,59.98,59.826,59.826,12800000.0
2008-10-13 03:19:00,59.842,59.842,59.752,59.752,16000000.0
2008-10-13 03:20:00,59.858,60.099,59.858,60.091,9600000.0
2008-10-13 03:21:00,60.124,60.14,60.124,60.14,12000000.0
2008-10-13 03:22:00,60.136,60.265,60.136,60.265,12800000.0
2008-10-13 03:23:00,60.29,60.318,60.29,60.318,17600000.0
2008-10-13 03:24:00,60.293,60.293,60.146,60.146,28800000.0
2008-10-13 03:25:00,60.164,60.164,60.131,60.131,19200000.0
2008-10-13 03:26:00,60.092,60.104,60.092,60.095,12800000.0
2008-10-13 03:27:00,60.094,60.167,60.094,60.167,12800000.0
2008-10-13 03:28:00,60.178,60.178,60.109,60.109,11200000.0
2008-10-13 03:29:00,60.086,60.112,60.075,60.112,11200000.0
2008-10-13 03:30:00,60.106,60.115,60.098,60.115,12800000.0
2008-10-13 03:31:00,60.122,60.139,60.112,60.112,32400000.0
2008-10-13 03:32:00,60.155,60.188,60.155,60.184,17600000.0
2008-10-13 03:33:00,60.197,60.241,60.197,60.241,12800000.0
2008-10-13 03:34:00,60.238,60.238,60.175,60.176,12800000.0
2008-10-13 03:35:00,60.195,60.2,60.184,60.19,14800000.0
2008-10-13 03:36:00,60.196,60.265,60.196,60.265,11200000.0
2008-10-13 03:37:00,60.261,60.282,60.261,60.264,17600000.0
2008-10-13 03:38:00,60.281,60.285,60.278,60.285,12800000.0
2008-10-13 03:39:00,60.269,60.273,60.269,60.273,17600000.0
2008-10-13 03:40:00,60.279,60.285,60.279,60.285,12800000.0
2008-10-13 03:41:00,60.303,60.31,60.299,60.31,12800000.0
2008-10-13 03:42:00,60.29,60.293,60.273,60.276,17600000.0
2008-10-13 03:43:00,60.267,60.268,60.264,60.268,14400000.0
2008-10-13 03:44:00,60.249,60.249,60.135,60.135,28800000.0
2008-10-13 03:45:00,60.158,60.175,60.112,60.112,14400000.0
2008-10-13 03:46:00,60.114,60.125,60.108,60.117,12800000.0
2008-10-13 03:47:00,60.102,60.109,60.102,60.107,12800000.0
2008-10-13 03:48:00,60.109,60.109,60.085,60.092,16400000.0
2008-10-13 03:49:00,60.138,60.142,60.111,60.111,12800000.0
2008-10-13 03:50:00,60.105,60.121,60.104,60.121,12800000.0
2008-10-13 03:51:00,60.153,60.167,60.153,60.161,12800000.0
2008-10-13 03:52:00,60.192,60.192,60.172,60.174,12800000.0
2008-10-13 03:53:00,60.195,60.205,60.195,60.202,11200000.0
2008-10-13 03:54:00,60.192,60.192,60.174,60.179,11200000.0
2008-10-13 03:55:00,60.171,60.171,60.104,60.104,9600000.0
2008-10-13 03:56:00,60.067,60.072,60.033,60.033,12800000.0
2008-10-13 03:57:00,60.002,60.031,59.986,60.031,11200000.0
2008-10-13 03:58:00,60.039,60.051,60.039,60.05,12800000.0
2008-10-13 03:59:00,60.055,60.055,60.032,60.043,17600000.0
2008-10-13 04:00:00,60.051,60.071,60.051,60.071,14400000.0
2008-10-13 04:01:00,60.068,60.095,60.06,60.095,11200000.0
2008-10-13 04:02:00,60.104,60.119,60.1,60.119,12800000.0
2008-10-13 04:03:00,60.038,60.14,60.038,60.105,11200000.0
2008-10-13 04:04:00,60.075,60.075,60.045,60.063,12800000.0
2008-10-13 04:05:00,60.066,60.075,60.049,60.059,14400000.0
2008-10-13 04:06:00,60.055,60.055,60.027,60.027,14400000.0
2008-10-13 04:07:00,60.023,60.023,59.997,59.998,12800000.0
2008-10-13 04:08:00,59.989,59.989,59.911,59.911,12800000.0
2008-10-13 04:09:00,59.814,59.814,59.775,59.775,11200000.0
2008-10-13 04:10:00,59.796,59.847,59.676,59.676,16000000.0
2008-10-13 04:11:00,59.672,59.739,59.672,59.739,17600000.0
2008-10-13 04:12:00,59.754,59.775,59.754,59.775,12800000.0
2008-10-13 04:13:00,59.798,59.812,59.794,59.809,17600000.0
2008-10-13 04:14:00,59.817,59.853,59.817,59.853,11200000.0
2008-10-13 04:15:00,59.866,59.927,59.866,59.907,16400000.0
2008-10-13 04:16:00,59.89,59.913,59.853,59.913,14400000.0
2008-10-13 04:17:00,59.922,59.927,59.918,59.927,17600000.0
2008-10-13 04:18:00,59.94,59.951,59.94,59.951,13200000.0
2008-10-13 04:19:00,59.967,60.027,59.967,60.027,35200000.0
2008-10-13 04:20:00,60.068,60.074,60.06,60.063,12200000.0
2008-10-13 04:21:00,60.008,60.008,59.952,59.952,11200000.0
2008-10-13 04:22:00,59.966,59.984,59.963,59.984,12800000.0
2008-10-13 04:23:00,59.986,59.989,59.964,59.964,12800000.0
2008-10-13 04:24:00,59.966,59.98,59.966,59.98,16000000.0
2008-10-13 04:25:00,59.984,59.991,59.982,59.991,16000000.0
2008-10-13 04:26:00,59.988,60.002,59.988,60.002,13200000.0
2008-10-13 04:27:00,60.016,60.029,60.016,60.02,17600000.0
2008-10-13 04:28:00,60.032,60.045,60.03,60.034,12800000.0
2008-10-13 04:29:00,60.014,60.023,59.995,59.995,16000000.0
2008-10-13 04:30:00,59.993,59.993,59.96,59.972,11200000.0
2008-10-13 04:31:00,59.949,59.949,59.931,59.939,16000000.0
2008-10-13 04:32:00,59.924,59.924,59.805,59.805,17600000.0
2008-10-13 04:33:00,59.798,59.806,59.795,59.806,12800000.0
2008-10-13 04:34:00,59.804,59.81,59.797,59.797,14400000.0
2008-10-13 04:35:00,59.759,59.759,59.741,59.751,11200000.0
2008-10-13 04:36:00,59.733,59.734,59.716,59.733,11200000.0
2008-10-13 04:37:00,59.684,59.684,59.65,59.65,11200000.0
2008-10-13 04:38:00,59.628,59.628,59.542,59.542,16000000.0
2008-10-13 04:39:00,59.572,59.598,59.561,59.598,13800000.0
2008-10-13 04:40:00,59.62,59.64,59.612,59.64,12800000.0
2008-10-13 04:41:00,59.633,59.657,59.617,59.651,11200000.0
2008-10-13 04:42:00,59.635,59.635,59.572,59.572,10600000.0
2008-10-13 04:43:00,59.553,59.553,59.507,59.507,17600000.0
2008-10-13 04:44:00,59.49,59.49,59.409,59.409,11200000.0
2008-10-13 04:45:00,59.414,59.414,59.369,59.369,11200000.0
2008-10-13 04:46:00,59.347,59.347,59.279,59.279,12800000.0
2008-10-13 04:47:00,59.254,59.254,59.231,59.231,16000000.0
2008-10-13 04:48:00,59.231,59.231,59.206,59.211,11200000.0
2008-10-13 04:49:00,59.188,59.188,59.147,59.162,12800000.0
2008-10-13 04:50:00,59.152,59.231,59.152,59.231,17600000.0
2008-10-13 04:51:00,59.282,59.373,59.282,59.373,16000000.0
2008-10-13 04:52:00,59.404,59.405,59.362,59.362,12800000.0
2008-10-13 04:53:00,59.351,59.353,59.315,59.315,12800000.0
2008-10-13 04:54:00,59.27,59.27,59.244,59.244,33600000.0
2008-10-13 04:55:00,59.249,59.251,59.236,59.251,11200000.0
2008-10-13 04:56:00,59.239,59.245,59.226,59.238,16000000.0
2008-10-13 04:57:00,59.25,59.292,59.247,59.292,17600000.0
2008-10-13 04:58:00,59.3,59.323,59.298,59.323,8000000.0
2008-10-13 04:59:00,59.336,59.342,59.321,59.326,17600000.0
2008-10-13 05:00:00,59.294,59.305,59.294,59.299,8000000.0
2008-10-13 05:01:00,59.294,59.298,59.291,59.297,14400000.0
2008-10-13 05:02:00,59.305,59.309,59.297,59.301,17000000.0
2008-10-13 05:03:00,59.312,59.326,59.312,59.315,17600000.0
2008-10-13 05:04:00,59.312,59.328,59.312,59.328,12800000.0
2008-10-13 05:05:00,59.334,59.34,59.331,59.338,12800000.0
2008-10-13 05:06:00,59.337,59.346,59.323,59.329,17600000.0
2008-10-13 05:07:00,59.314,59.316,59.305,59.305,11600000.0
2008-10-13 05:08:00,59.327,59.33,59.324,59.329,11200000.0
2008-10-13 05:09:00,59.34,59.342,59.329,59.329,11200000.0
2008-10-13 05:10:00,59.322,59.322,59.294,59.294,12800000.0
2008-10-13 05:11:00,59.304,59.31,59.297,59.31,11200000.0
2008-10-13 05:12:00,59.28,59.283,59.271,59.271,17600000.0
2008-10-13 05:13:00,59.265,59.265,59.224,59.243,10600000.0
2008-10-13 05:14:00,59.242,59.245,59.209,59.209,16000000.0
2008-10-13 05:15:00,59.165,59.19,59.165,59.19,12800000.0
2008-10-13 05:16:00,59.211,59.227,59.209,59.218,16000000.0
2008-10-13 05:17:00,59.238,59.239,59.23,59.232,12800000.0
2008-10-13 05:18:00,59.255,59.265,59.25,59.25,11200000.0
2008-10-13 05:19:00,59.237,59.246,59.233,59.246,17600000.0
2008-10-13 05:20:00,59.234,59.242,59.218,59.242,12800000.0
2008-10-13 05:21:00,59.171,59.195,59.151,59.195,17600000.0
2008-10-13 05:22:00,59.191,59.191,59.176,59.185,25600000.0
2008-10-13 05:23:00,59.187,59.187,59.173,59.173,43200000.0
2008-10-13 05:24:00,59.172,59.184,59.172,59.184,13200000.0
2008-10-13 05:25:00,59.183,59.183,59.168,59.178,12800000.0
2008-10-13 05:26:00,59.162,59.18,59.162,59.178,11200000.0
2008-10-13 05:27:00,59.178,59.194,59.178,59.193,12800000.0
2008-10-13 05:28:00,59.195,59.232,59.195,59.232,11200000.0
2008-10-13 05:29:00,59.219,59.219,59.2,59.2,17600000.0
2008-10-13 05:30:00,59.212,59.247,59.212,59.247,16000000.0
2008-10-13 05:31:00,59.254,59.299,59.254,59.299,11200000.0
2008-10-13 05:32:00,59.336,59.359,59.336,59.359,12800000.0
2008-10-13 05:33:00,59.373,59.45,59.373,59.45,11200000.0
2008-10-13 05:34:00,59.484,59.63,59.484,59.63,16000000.0
2008-10-13 05:35:00,59.626,59.627,59.623,59.626,11200000.0
2008-10-13 05:36:00,59.614,59.614,59.542,59.542,12800000.0
2008-10-13 05:37:00,59.532,59.571,59.53,59.571,12800000.0
2008-10-13 05:38:00,59.459,59.459,59.365,59.381,17000000.0
2008-10-13 05:39:00,59.401,59.409,59.393,59.393,12800000.0
2008-10-13 05:40:00,59.379,59.381,59.366,59.381,12800000.0
2008-10-13 05:41:00,59.386,59.386,59.367,59.367,11200000.0
2008-10-13 05:42:00,59.399,59.437,59.399,59.437,19200000.0
2008-10-13 05:43:00,59.512,59.588,59.512,59.588,17000000.0
2008-10-13 05:44:00,59.624,59.686,59.624,59.65,13200000.0
2008-10-13 05:45:00,59.614,59.655,59.608,59.655,12800000.0
2008-10-13 05:46:00,59.663,59.671,59.658,59.658,12200000.0
2008-10-13 05:47:00,59.673,59.703,59.673,59.703,12800000.0
2008-10-13 05:48:00,59.779,59.833,59.768,59.768,10600000.0
2008-10-13 05:49:00,59.708,59.771,59.708,59.77,8000000.0
2008-10-13 05:50:00,59.77,59.773,59.71,59.71,12800000.0
2008-10-13 05:51:00,59.668,59.747,59.668,59.747,16000000.0
2008-10-13 05:52:00,59.755,59.76,59.755,59.757,16000000.0
2008-10-13 05:53:00,59.726,59.726,59.694,59.694,12800000.0
2008-10-13 05:54:00,59.689,59.707,59.689,59.702,11200000.0
2008-10-13 05:55:00,59.639,59.642,59.634,59.642,15800000.0
2008-10-13 05:56:00,59.666,59.727,59.666,59.714,17600000.0
2008-10-13 05:57:00,59.732,59.79,59.732,59.79,11200000.0
2008-10-13 05:58:00,59.83,59.866,59.83,59.832,11200000.0
2008-10-13 05:59:00,59.86,59.862,59.78,59.78,17600000.0
2008-10-13 06:00:00,59.763,59.865,59.763,59.865,12800000.0
2008-10-13 06:01:00,59.891,59.9,59.882,59.889,12800000.0
2008-10-13 06:02:00,59.852,59.852,59.753,59.79,17600000.0
2008-10-13 06:03:00,59.831,59.842,59.831,59.831,12800000.0
2008-10-13 06:04:00,59.815,59.827,59.813,59.813,12800000.0
2008-10-13 06:05:00,59.807,59.807,59.787,59.799,11200000.0
2008-10-13 06:06:00,59.797,59.821,59.797,59.821,11200000.0
2008-10-13 06:07:00,59.812,59.812,59.764,59.764,11200000.0
2008-10-13 06:08:00,59.731,59.752,59.731,59.742,17600000.0
2008-10-13 06:09:00,59.747,59.763,59.738,59.763,12800000.0
2008-10-13 06:10:00,59.765,59.782,59.754,59.782,11200000.0
2008-10-13 06:11:00,59.775,59.778,59.771,59.771,35600000.0
2008-10-13 06:12:00,59.785,59.79,59.752,59.752,11200000.0
2008-10-13 06:13:00,59.778,59.782,59.763,59.763,14400000.0
2008-10-13 06:14:00,59.751,59.753,59.742,59.746,17600000.0
2008-10-13 06:15:00,59.744,59.751,59.743,59.746,17600000.0
2008-10-13 06:16:00,59.74,59.745,59.74,59.742,8000000.0
2008-10-13 06:17:00,59.708,59.708,59.668,59.678,14400000.0
2008-10-13 06:18:00,59.688,59.706,59.591,59.665,11200000.0
2008-10-13 06:19:00,59.647,59.647,59.617,59.617,9600000.0
2008-10-13 06:20:00,59.61,59.61,59.57,59.57,12800000.0
2008-10-13 06:21:00,59.525,59.525,59.467,59.469,14400000.0
2008-10-13 06:22:00,59.394,59.394,59.333,59.356,16000000.0
2008-10-13 06:23:00,59.372,59.38,59.351,59.351,11200000.0
2008-10-13 06:24:00,59.327,59.327,59.233,59.233,14800000.0
2008-10-13 06:25:00,59.225,59.233,59.217,59.233,17000000.0
2008-10-13 06:26:00,59.201,59.201,59.145,59.182,11200000.0
2008-10-13 06:27:00,59.226,59.286,59.226,59.286,8000000.0
2008-10-13 06:28:00,59.3,59.348,59.3,59.335,16000000.0
2008-10-13 06:29:00,59.343,59.365,59.343,59.363,11600000.0
2008-10-13 06:30:00,59.339,59.359,59.339,59.359,27200000.0
2008-10-13 06:31:00,59.358,59.454,59.358,59.454,11200000.0
2008-10-13 06:32:00,59.495,59.523,59.456,59.523,22800000.0
2008-10-13 06:33:00,59.531,59.531,59.524,59.529,24000000.0
2008-10-13 06:34:00,59.51,59.519,59.51,59.513,17600000.0
2008-10-13 06:35:00,59.506,59.517,59.506,59.517,11200000.0
2008-10-13 06:36:00,59.509,59.509,59.484,59.486,12800000.0
2008-10-13 06:37:00,59.457,59.457,59.437,59.437,12800000.0
2008-10-13 06:38:00,59.446,59.456,59.446,59.454,8000000.0
2008-10-13 06:39:00,59.45,59.457,59.415,59.415,14400000.0
2008-10-13 06:40:00,59.429,59.435,59.429,59.434,18000000.0
2008-10-13 06:41:00,59.399,59.399,59.378,59.378,11200000.0
2008-10-13 06:42:00,59.361,59.361,59.309,59.332,14400000.0
2008-10-13 06:43:00,59.338,59.369,59.328,59.36,19200000.0
2008-10-13 06:44:00,59.363,59.367,59.359,59.367,11200000.0
2008-10-13 06:45:00,59.371,59.538,59.371,59.538,12800000.0
2008-10-13 06:46:00,59.564,59.589,59.564,59.57,8000000.0
2008-10-13 06:47:00,59.56,59.562,59.547,59.547,12800000.0
2008-10-13 06:48:00,59.557,59.566,59.551,59.566,12800000.0
2008-10-13 06:49:00,59.578,59.581,59.573,59.573,13200000.0
2008-10-13 06:50:00,59.578,59.582,59.571,59.574,11200000.0
2008-10-13 06:51:00,59.568,59.576,59.506,59.506,16000000.0
2008-10-13 06:52:00,59.431,59.436,59.42,59.436,14400000.0
2008-10-13 06:53:00,59.429,59.429,59.401,59.401,12800000.0
2008-10-13 06:54:00,59.414,59.414,59.339,59.349,13800000.0
2008-10-13 06:55:00,59.332,59.369,59.332,59.369,9600000.0
2008-10-13 06:56:00,59.347,59.355,59.325,59.325,12800000.0
2008-10-13 06:57:00,59.313,59.322,59.313,59.322,16000000.0
2008-10-13 06:58:00,59.325,59.35,59.321,59.347,11200000.0
2008-10-13 06:59:00,59.323,59.323,59.311,59.32,17600000.0
2008-10-13 07:00:00,59.325,59.326,59.317,59.317,11200000.0
2008-10-13 07:01:00,59.296,59.31,59.286,59.286,16000000.0
2008-10-13 07:02:00,59.283,59.286,59.279,59.279,12800000.0
2008-10-13 07:03:00,59.288,59.327,59.288,59.327,12800000.0
2008-10-13 07:04:00,59.285,59.346,59.285,59.346,12800000.0
2008-10-13 07:05:00,59.346,59.346,59.33,59.33,12800000.0
2008-10-13 07:06:00,59.354,59.354,59.345,59.349,16000000.0
2008-10-13 07:07:00,59.351,59.356,59.316,59.316,12800000.0
2008-10-13 07:08:00,59.325,59.341,59.325,59.341,28800000.0
2008-10-13 07:09:00,59.343,59.343,59.328,59.336,15400000.0
2008-10-13 07:10:00,59.342,59.346,59.328,59.331,19200000.0
2008-10-13 07:11:00,59.333,59.333,59.304,59.309,18000000.0
2008-10-13 07:12:00,59.296,59.31,59.266,59.266,8000000.0
2008-10-13 07:13:00,59.248,59.264,59.248,59.263,14400000.0
2008-10-13 07:14:00,59.27,59.278,59.262,59.278,12800000.0
2008-10-13 07:15:00,59.281,59.3,59.281,59.3,11200000.0
2008-10-13 07:16:00,59.307,59.307,59.28,59.283,14400000.0
2008-10-13 07:17:00,59.269,59.269,59.254,59.254,11200000.0
2008-10-13 07:18:00,59.271,59.271,59.247,59.247,11200000.0
2008-10-13 07:19:00,59.243,59.243,59.144,59.144,11200000.0
2008-10-13 07:20:00,59.165,59.217,59.165,59.215,14400000.0
2008-10-13 07:21:00,59.193,59.219,59.193,59.219,12200000.0
2008-10-13 07:22:00,59.247,59.354,59.247,59.354,12800000.0
2008-10-13 07:23:00,59.345,59.345,59.282,59.304,16000000.0
2008-10-13 07:24:00,59.308,59.313,59.291,59.291,11200000.0
2008-10-13 07:25:00,59.312,59.367,59.312,59.367,11200000.0
2008-10-13 07:26:00,59.337,59.354,59.313,59.323,12800000.0
2008-10-13 07:27:00,59.356,59.356,59.343,59.353,12800000.0
2008-10-13 07:28:00,59.355,59.355,59.346,59.355,13200000.0
2008-10-13 07:29:00,59.325,59.325,59.294,59.302,27200000.0
2008-10-13 07:30:00,59.297,59.308,59.218,59.299,16000000.0
2008-10-13 07:31:00,59.253,59.272,59.236,59.272,11600000.0
2008-10-13 07:32:00,59.301,59.338,59.301,59.338,12800000.0
2008-10-13 07:33:00,59.367,59.403,59.361,59.403,16000000.0
2008-10-13 07:34:00,59.408,59.444,59.408,59.444,11200000.0
2008-10-13 07:35:00,59.469,59.522,59.469,59.522,8000000.0
2008-10-13 07:36:00,59.526,59.533,59.522,59.527,13200000.0
2008-10-13 07:37:00,59.529,59.541,59.529,59.533,14400000.0
2008-10-13 07:38:00,59.561,59.579,59.561,59.576,15400000.0
2008-10-13 07:39:00,59.615,59.634,59.597,59.597,18600000.0
2008-10-13 07:40:00,59.608,59.608,59.574,59.574,11200000.0
2008-10-13 07:41:00,59.566,59.575,59.566,59.573,32000000.0
2008-10-13 07:42:00,59.574,59.601,59.574,59.595,33600000.0
2008-10-13 07:43:00,59.6,59.64,59.6,59.64,28800000.0
2008-10-13 07:44:00,59.708,59.725,59.687,59.687,8000000.0
2008-10-13 07:45:00,59.674,59.674,59.59,59.642,14400000.0
2008-10-13 07:46:00,59.632,59.657,59.632,59.657,27200000.0
2008-10-13 07:47:00,59.65,59.712,59.65,59.712,11200000.0
2008-10-13 07:48:00,59.686,59.686,59.616,59.616,11200000.0
2008-10-13 07:49:00,59.553,59.592,59.553,59.591,16400000.0
2008-10-13 07:50:00,59.566,59.577,59.561,59.565,11200000.0
2008-10-13 07:51:00,59.579,59.595,59.572,59.586,38400000.0
2008-10-13 07:52:00,59.601,59.605,59.6,59.605,9600000.0
2008-10-13 07:53:00,59.639,59.692,59.639,59.692,11200000.0
2008-10-13 07:54:00,59.678,59.678,59.62,59.62,12800000.0
2008-10-13 07:55:00,59.624,59.637,59.624,59.637,30400000.0
2008-10-13 07:56:00,59.637,59.672,59.629,59.672,16000000.0
2008-10-13 07:57:00,59.699,59.723,59.699,59.723,18000000.0
2008-10-13 07:58:00,59.737,59.798,59.737,59.798,11200000.0
2008-10-13 07:59:00,59.85,59.881,59.849,59.878,17600000.0
2008-10-13 08:00:00,59.902,59.946,59.902,59.942,12800000.0
2008-10-13 08:01:00,59.891,59.912,59.891,59.896,11200000.0
2008-10-13 08:02:00,59.9,59.951,59.895,59.951,9600000.0
2008-10-13 08:03:00,59.987,60.106,59.987,60.106,16000000.0
2008-10-13 08:04:00,60.102,60.115,60.102,60.115,11200000.0
2008-10-13 08:05:00,60.144,60.175,60.142,60.175,12800000.0
2008-10-13 08:06:00,60.22,60.228,60.198,60.198,12800000.0
2008-10-13 08:07:00,60.148,60.148,60.132,60.136,16000000.0
2008-10-13 08:08:00,60.137,60.143,60.126,60.126,12800000.0
2008-10-13 08:09:00,60.114,60.114,60.059,60.059,12800000.0
2008-10-13 08:10:00,60.091,60.166,60.091,60.166,30400000.0
2008-10-13 08:11:00,60.244,60.305,60.244,60.305,12200000.0
2008-10-13 08:12:00,60.311,60.35,60.311,60.331,17600000.0
2008-10-13 08:13:00,60.353,60.398,60.338,60.398,14400000.0
2008-10-13 08:14:00,60.453,60.464,60.441,60.453,16000000.0
2008-10-13 08:15:00,60.41,60.41,60.312,60.312,11200000.0
2008-10-13 08:16:00,60.331,60.425,60.331,60.425,19600000.0
2008-10-13 08:17:00,60.467,60.467,60.456,60.456,11200000.0
2008-10-13 08:18:00,60.465,60.465,60.433,60.433,11200000.0
2008-10-13 08:19:00,60.408,60.408,60.395,60.395,11200000.0
2008-10-13 08:20:00,60.418,60.448,60.418,60.434,12800000.0
2008-10-13 08:21:00,60.44,60.465,60.438,60.465,11200000.0
2008-10-13 08:22:00,60.444,60.444,60.424,60.424,11200000.0
2008-10-13 08:23:00,60.405,60.405,60.337,60.337,15400000.0
2008-10-13 08:24:00,60.308,60.338,60.28,60.338,17600000.0
2008-10-13 08:25:00,60.351,60.362,60.321,60.362,12800000.0
2008-10-13 08:26:00,60.459,60.482,60.459,60.479,11200000.0
2008-10-13 08:27:00,60.466,60.493,60.466,60.477,11200000.0
2008-10-13 08:28:00,60.505,60.506,60.488,60.488,13200000.0
2008-10-13 08:29:00,60.501,60.53,60.499,60.53,11200000.0
2008-10-13 08:30:00,60.539,60.544,60.532,60.541,12800000.0
2008-10-13 08:31:00,60.536,60.536,60.502,60.514,12800000.0
2008-10-13 08:32:00,60.553,60.595,60.553,60.595,14400000.0
2008-10-13 08:33:00,60.572,60.572,60.519,60.532,41600000.0
2008-10-13 08:34:00,60.531,60.531,60.493,60.493,11600000.0
2008-10-13 08:35:00,60.496,60.546,60.479,60.546,48000000.0
2008-10-13 08:36:00,60.574,60.682,60.574,60.677,16000000.0
2008-10-13 08:37:00,60.634,60.729,60.626,60.729,14400000.0
2008-10-13 08:38:00,60.77,60.77,60.693,60.718,17000000.0
2008-10-13 08:39:00,60.702,60.702,60.628,60.628,14400000.0
2008-10-13 08:40:00,60.602,60.602,60.556,60.556,11200000.0
2008-10-13 08:41:00,60.553,60.567,60.553,60.565,32400000.0
2008-10-13 08:42:00,60.545,60.545,60.491,60.491,14400000.0
2008-10-13 08:43:00,60.499,60.541,60.49,60.541,13200000.0
2008-10-13 08:44:00,60.563,60.594,60.563,60.577,16000000.0
2008-10-13 08:45:00,60.584,60.602,60.582,60.582,12800000.0
2008-10-13 08:46:00,60.616,60.637,60.616,60.637,13200000.0
2008-10-13 08:47:00,60.638,60.755,60.638,60.755,24000000.0
2008-10-13 08:48:00,60.754,60.762,60.742,60.762,30400000.0
2008-10-13 08:49:00,60.753,60.753,60.713,60.727,8000000.0
2008-10-13 08:50:00,60.732,60.741,60.729,60.741,12800000.0
2008-10-13 08:51:00,60.732,60.734,60.728,60.732,22400000.0
2008-10-13 08:52:00,60.739,60.783,60.739,60.783,34600000.0
2008-10-13 08:53:00,60.801,60.805,60.785,60.805,55400000.0
2008-10-13 08:54:00,60.806,60.823,60.804,60.818,22800000.0
2008-10-13 08:55:00,60.832,60.874,60.83,60.874,17600000.0
2008-10-13 08:56:00,60.884,60.9,60.876,60.9,14400000.0
2008-10-13 08:57:00,60.865,60.875,60.84,60.864,43600000.0
2008-10-13 08:58:00,60.868,60.901,60.868,60.901,19200000.0
2008-10-13 08:59:00,60.93,60.999,60.93,60.999,14800000.0
2008-10-13 09:00:00,61.024,61.026,60.979,60.979,32000000.0
2008-10-13 09:01:00,60.971,61.009,60.966,61.009,31400000.0
2008-10-13 09:02:00,61.019,61.025,61.019,61.022,19200000.0
2008-10-13 09:03:00,61.022,61.04,61.015,61.04,16400000.0
2008-10-13 09:04:00,61.053,61.056,61.041,61.05,22400000.0
2008-10-13 09:05:00,61.057,61.062,61.045,61.048,18600000.0
2008-10-13 09:06:00,61.041,61.056,61.041,61.047,30400000.0
2008-10-13 09:07:00,61.048,61.069,61.048,61.069,19200000.0
2008-10-13 09:08:00,61.043,61.043,60.935,60.957,12800000.0
2008-10-13 09:09:00,60.98,60.982,60.972,60.974,46800000.0
2008-10-13 09:10:00,60.981,60.989,60.977,60.977,24000000.0
2008-10-13 09:11:00,60.959,60.959,60.924,60.924,28800000.0
2008-10-13 09:12:00,60.913,60.933,60.91,60.91,14400000.0
2008-10-13 09:13:00,60.937,60.967,60.937,60.955,12800000.0
2008-10-13 09:14:00,60.946,60.946,60.868,60.875,13200000.0
2008-10-13 09:15:00,60.849,60.849,60.842,60.843,30400000.0
2008-10-13 09:16:00,60.836,60.836,60.778,60.778,48400000.0
2008-10-13 09:17:00,60.769,60.796,60.769,60.796,77800000.0
2008-10-13 09:18:00,60.817,60.839,60.813,60.818,71400000.0
2008-10-13 09:19:00,60.822,60.855,60.822,60.855,66400000.0
2008-10-13 09:20:00,60.838,60.846,60.835,60.844,76800000.0
2008-10-13 09:21:00,60.843,60.85,60.826,60.826,49600000.0
2008-10-13 09:22:00,60.834,60.857,60.824,60.857,36800000.0
2008-10-13 09:23:00,60.838,60.846,60.831,60.846,68200000.0
2008-10-13 09:24:00,60.854,60.872,60.842,60.871,44000000.0
2008-10-13 09:25:00,60.855,60.855,60.845,60.847,19600000.0
2008-10-13 09:26:00,60.847,60.847,60.839,60.844,32400000.0
2008-10-13 09:27:00,60.851,60.874,60.851,60.868,69800000.0
2008-10-13 09:28:00,60.86,60.874,60.859,60.87,11200000.0
2008-10-13 09:29:00,60.855,60.855,60.821,60.821,36800000.0
2008-10-13 09:30:00,60.836,60.856,60.836,60.851,25600000.0
2008-10-13 09:31:00,60.854,60.865,60.854,60.857,12800000.0
2008-10-13 09:32:00,60.859,60.866,60.855,60.857,33600000.0
2008-10-13 09:33:00,60.869,60.916,60.869,60.916,30800000.0
2008-10-13 09:34:00,60.895,60.912,60.895,60.912,34000000.0
2008-10-13 09:35:00,60.95,60.972,60.95,60.971,53200000.0
2008-10-13 09:36:00,60.971,60.973,60.931,60.931,46400000.0
2008-10-13 09:37:00,60.886,60.89,60.871,60.871,34000000.0
2008-10-13 09:38:00,60.892,60.91,60.88,60.882,12800000.0
2008-10-13 09:39:00,60.876,60.876,60.768,60.768,43200000.0
2008-10-13 09:40:00,60.829,60.858,60.829,60.858,46400000.0
2008-10-13 09:41:00,60.865,60.876,60.858,60.876,30400000.0
2008-10-13 09:42:00,60.892,60.898,60.883,60.898,42600000.0
2008-10-13 09:43:00,60.91,60.969,60.91,60.969,56400000.0
2008-10-13 09:44:00,60.977,60.99,60.974,60.974,30400000.0
2008-10-13 09:45:00,60.943,60.946,60.937,60.944,19200000.0
2008-10-13 09:46:00,60.945,60.947,60.934,60.947,27600000.0
2008-10-13 09:47:00,60.964,60.964,60.934,60.94,12200000.0
2008-10-13 09:48:00,60.941,60.945,60.922,60.922,12800000.0
2008-10-13 09:49:00,60.865,60.909,60.862,60.903,16000000.0
2008-10-13 09:50:00,60.895,60.908,60.889,60.908,33600000.0
2008-10-13 09:51:00,60.893,60.893,60.819,60.819,85600000.0
2008-10-13 09:52:00,60.776,60.776,60.76,60.767,11200000.0
2008-10-13 09:53:00,60.765,60.767,60.741,60.741,31200000.0
2008-10-13 09:54:00,60.746,60.762,60.74,60.762,12800000.0
2008-10-13 09:55:00,60.749,60.751,60.731,60.731,33000000.0
2008-10-13 09:56:00,60.733,60.733,60.707,60.714,37200000.0
2008-10-13 09:57:00,60.715,60.715,60.692,60.699,24000000.0
2008-10-13 09:58:00,60.693,60.715,60.689,60.715,31400000.0
2008-10-13 09:59:00,60.706,60.736,60.706,60.736,50600000.0
2008-10-13 10:00:00,60.729,60.73,60.714,60.722,62800000.0
2008-10-13 10:01:00,60.704,60.704,60.649,60.649,17000000.0
2008-10-13 10:02:00,60.646,60.69,60.646,60.69,36800000.0
2008-10-13 10:03:00,60.681,60.681,60.658,60.659,45200000.0
2008-10-13 10:04:00,60.684,60.699,60.684,60.686,40000000.0
2008-10-13 10:05:00,60.694,60.718,60.693,60.718,38400000.0
2008-10-13 10:06:00,60.749,60.752,60.746,60.751,33600000.0
2008-10-13 10:07:00,60.742,60.753,60.737,60.753,43200000.0
2008-10-13 10:08:00,60.762,60.779,60.762,60.775,50000000.0
2008-10-13 10:09:00,60.777,60.777,60.73,60.73,12800000.0
2008-10-13 10:10:00,60.683,60.683,60.645,60.656,46800000.0
2008-10-13 10:11:00,60.629,60.638,60.622,60.629,57600000.0
2008-10-13 10:12:00,60.645,60.667,60.645,60.667,57400000.0
2008-10-13 10:13:00,60.669,60.676,60.66,60.667,41600000.0
2008-10-13 10:14:00,60.659,60.667,60.658,60.663,30400000.0
2008-10-13 10:15:00,60.65,60.65,60.594,60.594,30400000.0
2008-10-13 10:16:00,60.637,60.68,60.637,60.68,17600000.0
2008-10-13 10:17:00,60.683,60.693,60.683,60.687,12800000.0
2008-10-13 10:18:00,60.684,60.762,60.684,60.762,12800000.0
2008-10-13 10:19:00,60.745,60.779,60.745,60.775,75200000.0
2008-10-13 10:20:00,60.814,60.818,60.805,60.807,16000000.0
2008-10-13 10:21:00,60.787,60.793,60.782,60.791,35200000.0
2008-10-13 10:22:00,60.802,60.802,60.757,60.757,16000000.0
2008-10-13 10:23:00,60.728,60.741,60.719,60.741,33600000.0
2008-10-13 10:24:00,60.746,60.746,60.719,60.719,44000000.0
2008-10-13 10:25:00,60.705,60.755,60.705,60.755,63800000.0
2008-10-13 10:26:00,60.768,60.772,60.767,60.768,36800000.0
2008-10-13 10:27:00,60.767,60.79,60.767,60.79,52200000.0
2008-10-13 10:28:00,60.794,60.801,60.789,60.791,87800000.0
2008-10-13 10:29:00,60.783,60.783,60.762,60.775,17600000.0
2008-10-13 10:30:00,60.805,60.832,60.798,60.832,26600000.0
2008-10-13 10:31:00,60.841,60.86,60.841,60.843,32400000.0
2008-10-13 10:32:00,60.846,60.869,60.846,60.869,45200000.0
2008-10-13 10:33:00,60.877,60.909,60.875,60.909,36000000.0
2008-10-13 10:34:00,60.902,60.921,60.889,60.921,17600000.0
2008-10-13 10:35:00,60.922,60.922,60.886,60.912,12800000.0
2008-10-13 10:36:00,60.927,60.962,60.927,60.962,11200000.0
2008-10-13 10:37:00,60.963,60.963,60.942,60.942,19200000.0
2008-10-13 10:38:00,60.94,60.951,60.934,60.951,29200000.0
2008-10-13 10:39:00,60.949,60.952,60.945,60.945,16000000.0
2008-10-13 10:40:00,60.932,60.932,60.925,60.929,24000000.0
2008-10-13 10:41:00,60.926,60.926,60.874,60.876,57000000.0
2008-10-13 10:42:00,60.851,60.852,60.844,60.847,38400000.0
2008-10-13 10:43:00,60.825,60.831,60.797,60.797,9600000.0
2008-10-13 10:44:00,60.775,60.777,60.749,60.749,19200000.0
2008-10-13 10:45:00,60.751,60.788,60.751,60.788,22400000.0
2008-10-13 10:46:00,60.838,60.861,60.838,60.861,28800000.0
2008-10-13 10:47:00,60.871,60.871,60.854,60.858,24400000.0
2008-10-13 10:48:00,60.826,60.826,60.661,60.661,39200000.0
2008-10-13 10:49:00,60.593,60.593,60.55,60.55,25600000.0
2008-10-13 10:50:00,60.425,60.492,60.425,60.492,59200000.0
2008-10-13 10:51:00,60.558,60.624,60.558,60.614,69200000.0
2008-10-13 10:52:00,60.655,60.671,60.635,60.671,35200000.0
2008-10-13 10:53:00,60.712,60.752,60.712,60.752,59600000.0
2008-10-13 10:54:00,60.754,60.762,60.75,60.762,54400000.0
2008-10-13 10:55:00,60.764,60.78,60.726,60.78,42000000.0
2008-10-13 10:56:00,60.723,60.723,60.686,60.705,44800000.0
2008-10-13 10:57:00,60.709,60.728,60.709,60.728,33600000.0
2008-10-13 10:58:00,60.734,60.747,60.701,60.701,40000000.0
2008-10-13 10:59:00,60.687,60.687,60.655,60.655,50000000.0
2008-10-13 11:00:00,60.654,60.654,60.531,60.531,51200000.0
2008-10-13 11:01:00,60.505,60.518,60.466,60.466,12800000.0
2008-10-13 11:02:00,60.439,60.448,60.439,60.445,19200000.0
2008-10-13 11:03:00,60.436,60.454,60.436,60.438,36800000.0
2008-10-13 11:04:00,60.372,60.372,59.929,59.929,27200000.0
2008-10-13 11:05:00,60.008,60.153,60.008,60.153,11200000.0
2008-10-13 11:06:00,60.169,60.169,60.139,60.144,30400000.0
2008-10-13 11:07:00,60.127,60.148,60.103,60.148,46400000.0
2008-10-13 11:08:00,60.2,60.24,60.163,60.24,32000000.0
2008-10-13 11:09:00,60.322,60.447,60.233,60.447,75200000.0
2008-10-13 11:10:00,60.494,60.514,60.483,60.483,36600000.0
2008-10-13 11:11:00,60.485,60.521,60.485,60.514,54000000.0
2008-10-13 11:12:00,60.52,60.571,60.516,60.569,70400000.0
2008-10-13 11:13:00,60.582,60.61,60.574,60.574,12800000.0
2008-10-13 11:14:00,60.581,60.592,60.578,60.592,57600000.0
2008-10-13 11:15:00,60.601,60.642,60.601,60.642,11200000.0
2008-10-13 11:16:00,60.645,60.645,60.607,60.611,18000000.0
2008-10-13 11:17:00,60.583,60.591,60.57,60.57,54200000.0
2008-10-13 11:18:00,60.579,60.587,60.569,60.57,73000000.0
2008-10-13 11:19:00,60.541,60.551,60.532,60.534,56000000.0
2008-10-13 11:20:00,60.516,60.516,60.497,60.499,34600000.0
2008-10-13 11:21:00,60.498,60.499,60.484,60.49,40000000.0
2008-10-13 11:22:00,60.48,60.481,60.469,60.469,41600000.0
2008-10-13 11:23:00,60.469,60.479,60.469,60.474,51200000.0
2008-10-13 11:24:00,60.466,60.476,60.462,60.469,52800000.0
2008-10-13 11:25:00,60.468,60.476,60.454,60.456,35600000.0
2008-10-13 11:26:00,60.441,60.458,60.439,60.458,26600000.0
2008-10-13 11:27:00,60.485,60.502,60.485,60.493,12800000.0
2008-10-13 11:28:00,60.478,60.478,60.449,60.449,41000000.0
2008-10-13 11:29:00,60.402,60.402,60.339,60.35,43200000.0
2008-10-13 11:30:00,60.367,60.44,60.367,60.44,11200000.0
2008-10-13 11:31:00,60.451,60.468,60.451,60.456,27200000.0
2008-10-13 11:32:00,60.468,60.479,60.468,60.475,35200000.0
2008-10-13 11:33:00,60.489,60.512,60.489,60.512,17600000.0
2008-10-13 11:34:00,60.512,60.518,60.508,60.516,33600000.0
2008-10-13 11:35:00,60.509,60.512,60.5,60.503,17600000.0
2008-10-13 11:36:00,60.501,60.508,60.497,60.504,42600000.0
2008-10-13 11:37:00,60.503,60.503,60.496,60.499,41600000.0
2008-10-13 11:38:00,60.501,60.521,60.501,60.512,27200000.0
2008-10-13 11:39:00,60.51,60.515,60.497,60.497,11600000.0
2008-10-13 11:40:00,60.494,60.494,60.484,60.489,22800000.0
2008-10-13 11:41:00,60.491,60.491,60.472,60.472,37800000.0
2008-10-13 11:42:00,60.473,60.473,60.446,60.446,38400000.0
2008-10-13 11:43:00,60.443,60.443,60.43,60.434,17600000.0
2008-10-13 11:44:00,60.455,60.484,60.455,60.484,59600000.0
2008-10-13 11:45:00,60.485,60.493,60.468,60.488,49600000.0
2008-10-13 11:46:00,60.473,60.473,60.427,60.434,11200000.0
2008-10-13 11:47:00,60.453,60.459,60.445,60.445,56400000.0
2008-10-13 11:48:00,60.426,60.472,60.426,60.472,14400000.0
2008-10-13 11:49:00,60.488,60.488,60.452,60.47,41400000.0
2008-10-13 11:50:00,60.466,60.471,60.43,60.43,45600000.0
2008-10-13 11:51:00,60.429,60.445,60.429,60.445,44800000.0
2008-10-13 11:52:00,60.438,60.438,60.392,60.392,32800000.0
2008-10-13 11:53:00,60.386,60.402,60.384,60.402,35000000.0
2008-10-13 11:54:00,60.391,60.394,60.378,60.385,48400000.0
2008-10-13 11:55:00,60.388,60.395,60.387,60.393,44800000.0
2008-10-13 11:56:00,60.398,60.421,60.398,60.421,64000000.0
2008-10-13 11:57:00,60.387,60.387,60.318,60.376,22400000.0
2008-10-13 11:58:00,60.387,60.394,60.387,60.388,42000000.0
2008-10-13 11:59:00,60.373,60.373,60.348,60.348,51000000.0
2008-10-13 12:00:00,60.347,60.374,60.339,60.374,37200000.0
2008-10-13 12:01:00,60.393,60.423,60.393,60.423,19200000.0
2008-10-13 12:02:00,60.432,60.455,60.43,60.455,12800000.0
2008-10-13 12:03:00,60.48,60.488,60.472,60.488,51200000.0
2008-10-13 12:04:00,60.496,60.509,60.492,60.509,23400000.0
2008-10-13 12:05:00,60.525,60.527,60.519,60.519,28800000.0
2008-10-13 12:06:00,60.525,60.547,60.525,60.547,24000000.0
2008-10-13 12:07:00,60.541,60.542,60.538,60.54,20800000.0
2008-10-13 12:08:00,60.535,60.535,60.518,60.518,42000000.0
2008-10-13 12:09:00,60.518,60.523,60.484,60.484,25600000.0
2008-10-13 12:10:00,60.49,60.505,60.479,60.502,11200000.0
2008-10-13 12:11:00,60.517,60.529,60.517,60.529,27200000.0
2008-10-13 12:12:00,60.544,60.558,60.544,60.558,29800000.0
2008-10-13 12:13:00,60.56,60.562,60.557,60.557,14400000.0
2008-10-13 12:14:00,60.55,60.558,60.523,60.547,16000000.0
2008-10-13 12:15:00,60.552,60.591,60.552,60.591,27200000.0
2008-10-13 12:16:00,60.598,60.628,60.593,60.614,27200000.0
2008-10-13 12:17:00,60.611,60.611,60.594,60.605,43000000.0
2008-10-13 12:18:00,60.622,60.631,60.61,60.613,25600000.0
2008-10-13 12:19:00,60.604,60.672,60.604,60.672,35200000.0
2008-10-13 12:20:00,60.698,60.719,60.698,60.719,36800000.0
2008-10-13 12:21:00,60.721,60.723,60.7,60.7,59200000.0
2008-10-13 12:22:00,60.692,60.692,60.662,60.67,30800000.0
2008-10-13 12:23:00,60.675,60.739,60.675,60.739,32000000.0
2008-10-13 12:24:00,60.732,60.732,60.715,60.73,33600000.0
2008-10-13 12:25:00,60.727,60.75,60.724,60.724,22400000.0
2008-10-13 12:26:00,60.72,60.734,60.72,60.725,30400000.0
2008-10-13 12:27:00,60.73,60.749,60.728,60.736,30400000.0
2008-10-13 12:28:00,60.726,60.738,60.691,60.691,60800000.0
2008-10-13 12:29:00,60.602,60.73,60.599,60.599,115000000.0
2008-10-13 12:30:00,60.686,60.747,60.61,60.747,46800000.0
2008-10-13 12:31:00,60.767,60.789,60.766,60.766,70400000.0
2008-10-13 12:32:00,60.765,60.77,60.76,60.764,28800000.0
2008-10-13 12:33:00,60.738,60.741,60.732,60.734,40000000.0
2008-10-13 12:34:00,60.726,60.735,60.716,60.733,27200000.0
2008-10-13 12:35:00,60.743,60.743,60.721,60.721,25600000.0
2008-10-13 12:36:00,60.714,60.715,60.699,60.715,46800000.0
2008-10-13 12:37:00,60.757,60.801,60.757,60.801,14800000.0
2008-10-13 12:38:00,60.812,60.833,60.786,60.833,14400000.0
2008-10-13 12:39:00,60.836,60.842,60.834,60.834,24000000.0
2008-10-13 12:40:00,60.818,60.822,60.813,60.818,16400000.0
2008-10-13 12:41:00,60.839,60.873,60.839,60.873,21800000.0
2008-10-13 12:42:00,60.85,60.857,60.831,60.839,22400000.0
2008-10-13 12:43:00,60.863,60.894,60.863,60.894,35400000.0
2008-10-13 12:44:00,60.925,60.992,60.925,60.934,22400000.0
2008-10-13 12:45:00,60.929,60.931,60.919,60.919,35600000.0
2008-10-13 12:46:00,60.91,60.951,60.91,60.951,44800000.0
2008-10-13 12:47:00,60.97,61.01,60.97,61.01,30200000.0
2008-10-13 12:48:00,61.005,61.005,60.98,60.98,32000000.0
2008-10-13 12:49:00,60.959,60.959,60.815,60.815,40000000.0
2008-10-13 12:50:00,60.815,60.932,60.815,60.932,16000000.0
2008-10-13 12:51:00,60.902,60.902,60.808,60.882,22400000.0
2008-10-13 12:52:00,60.89,60.902,60.878,60.898,25600000.0
2008-10-13 12:53:00,60.883,60.899,60.868,60.899,11200000.0
2008-10-13 12:54:00,60.91,60.947,60.908,60.947,11200000.0
2008-10-13 12:55:00,60.962,61.001,60.961,60.983,24000000.0
2008-10-13 12:56:00,60.984,61.016,60.984,61.016,12800000.0
2008-10-13 12:57:00,61.001,61.001,60.955,60.955,27200000.0
2008-10-13 12:58:00,60.943,60.95,60.91,60.91,12800000.0
2008-10-13 12:59:00,60.926,60.936,60.925,60.936,13800000.0
2008-10-13 13:00:00,60.941,60.95,60.941,60.947,16000000.0
2008-10-13 13:01:00,60.912,60.926,60.909,60.926,17600000.0
2008-10-13 13:02:00,60.917,60.917,60.884,60.884,12800000.0
2008-10-13 13:03:00,60.895,60.92,60.895,60.895,12800000.0
2008-10-13 13:04:00,60.895,60.925,60.895,60.925,16000000.0
2008-10-13 13:05:00,60.929,60.929,60.915,60.929,12800000.0
2008-10-13 13:06:00,60.932,60.932,60.922,60.923,18000000.0
2008-10-13 13:07:00,60.933,60.937,60.93,60.93,12800000.0
2008-10-13 13:08:00,60.92,60.92,60.9,60.906,32000000.0
2008-10-13 13:09:00,60.902,60.903,60.853,60.853,28800000.0
2008-10-13 13:10:00,60.849,60.865,60.849,60.863,32000000.0
2008-10-13 13:11:00,60.859,60.883,60.858,60.883,19200000.0
2008-10-13 13:12:00,60.888,60.888,60.866,60.866,16000000.0
2008-10-13 13:13:00,60.866,60.866,60.849,60.849,11200000.0
2008-10-13 13:14:00,60.833,60.833,60.819,60.829,11200000.0
2008-10-13 13:15:00,60.799,60.799,60.789,60.791,11200000.0
2008-10-13 13:16:00,60.794,60.794,60.739,60.739,25600000.0
2008-10-13 13:17:00,60.634,60.634,60.512,60.518,12200000.0
2008-10-13 13:18:00,60.51,60.531,60.505,60.531,56200000.0
2008-10-13 13:19:00,60.593,60.597,60.551,60.558,14400000.0
2008-10-13 13:20:00,60.638,60.703,60.638,60.653,12800000.0
2008-10-13 13:21:00,60.601,60.621,60.595,60.595,56000000.0
2008-10-13 13:22:00,60.621,60.674,60.621,60.674,11200000.0
2008-10-13 13:23:00,60.682,60.682,60.668,60.68,12800000.0
2008-10-13 13:24:00,60.684,60.699,60.684,60.699,14400000.0
2008-10-13 13:25:00,60.694,60.698,60.686,60.686,34000000.0
2008-10-13 13:26:00,60.667,60.717,60.667,60.715,24000000.0
2008-10-13 13:27:00,60.721,60.725,60.716,60.716,39400000.0
2008-10-13 13:28:00,60.713,60.736,60.713,60.735,20800000.0
2008-10-13 13:29:00,60.738,60.745,60.725,60.725,22400000.0
2008-10-13 13:30:00,60.724,60.736,60.724,60.736,36800000.0
2008-10-13 13:31:00,60.732,60.743,60.728,60.741,11000000.0
2008-10-13 13:32:00,60.766,60.847,60.766,60.847,17600000.0
2008-10-13 13:33:00,60.827,60.833,60.811,60.811,12800000.0
2008-10-13 13:34:00,60.823,60.858,60.823,60.858,12800000.0
2008-10-13 13:35:00,60.87,60.87,60.848,60.848,12800000.0
2008-10-13 13:36:00,60.825,60.825,60.812,60.815,46800000.0
2008-10-13 13:37:00,60.804,60.842,60.804,60.842,24000000.0
2008-10-13 13:38:00,60.842,60.843,60.802,60.802,29200000.0
2008-10-13 13:39:00,60.833,60.833,60.796,60.796,26000000.0
2008-10-13 13:40:00,60.788,60.788,60.775,60.782,12800000.0
2008-10-13 13:41:00,60.786,60.788,60.782,60.782,16000000.0
2008-10-13 13:42:00,60.784,60.829,60.784,60.829,12800000.0
2008-10-13 13:43:00,60.833,60.843,60.832,60.832,25600000.0
2008-10-13 13:44:00,60.846,60.861,60.846,60.849,28800000.0
2008-10-13 13:45:00,60.851,60.858,60.851,60.855,12200000.0
2008-10-13 13:46:00,60.867,60.867,60.852,60.861,14400000.0
2008-10-13 13:47:00,60.86,60.864,60.853,60.854,27200000.0
2008-10-13 13:48:00,60.852,60.852,60.843,60.843,14400000.0
2008-10-13 13:49:00,60.842,60.842,60.832,60.835,34000000.0
2008-10-13 13:50:00,60.836,60.836,60.799,60.799,33600000.0
2008-10-13 13:51:00,60.784,60.79,60.769,60.769,16000000.0
2008-10-13 13:52:00,60.772,60.784,60.766,60.766,39400000.0
2008-10-13 13:53:00,60.75,60.75,60.732,60.732,36800000.0
2008-10-13 13:54:00,60.736,60.742,60.734,60.734,24400000.0
2008-10-13 13:55:00,60.713,60.713,60.685,60.695,11200000.0
2008-10-13 13:56:00,60.717,60.717,60.706,60.706,14400000.0
2008-10-13 13:57:00,60.718,60.718,60.711,60.717,14400000.0
2008-10-13 13:58:00,60.72,60.72,60.706,60.709,32000000.0
2008-10-13 13:59:00,60.717,60.717,60.688,60.688,48000000.0
2008-10-13 14:00:00,60.687,60.699,60.658,60.669,32000000.0
2008-10-13 14:01:00,60.653,60.653,60.643,60.643,14400000.0
2008-10-13 14:02:00,60.638,60.638,60.621,60.622,28800000.0
2008-10-13 14:03:00,60.615,60.622,60.614,60.619,14400000.0
2008-10-13 14:04:00,60.607,60.618,60.602,60.614,14400000.0
2008-10-13 14:05:00,60.602,60.602,60.583,60.584,25600000.0
2008-10-13 14:06:00,60.563,60.571,60.563,60.565,17600000.0
2008-10-13 14:07:00,60.536,60.536,60.474,60.474,12800000.0
2008-10-13 14:08:00,60.477,60.477,60.46,60.463,24000000.0
2008-10-13 14:09:00,60.477,60.499,60.477,60.478,11200000.0
2008-10-13 14:10:00,60.482,60.498,60.482,60.498,17600000.0
2008-10-13 14:11:00,60.503,60.519,60.503,60.511,12200000.0
2008-10-13 14:12:00,60.518,60.528,60.518,60.52,12800000.0
2008-10-13 14:13:00,60.499,60.502,60.487,60.498,24000000.0
2008-10-13 14:14:00,60.511,60.517,60.496,60.517,20200000.0
2008-10-13 14:15:00,60.555,60.557,60.532,60.532,33000000.0
2008-10-13 14:16:00,60.536,60.553,60.533,60.552,27200000.0
2008-10-13 14:17:00,60.541,60.55,60.541,60.546,11200000.0
2008-10-13 14:18:00,60.557,60.562,60.554,60.559,16400000.0
2008-10-13 14:19:00,60.565,60.577,60.565,60.575,40000000.0
2008-10-13 14:20:00,60.596,60.616,60.596,60.616,14400000.0
2008-10-13 14:21:00,60.616,60.629,60.613,60.624,33600000.0
2008-10-13 14:22:00,60.628,60.629,60.619,60.619,14400000.0
2008-10-13 14:23:00,60.602,60.602,60.568,60.568,17600000.0
2008-10-13 14:24:00,60.564,60.581,60.564,60.581,36800000.0
2008-10-13 14:25:00,60.592,60.592,60.584,60.584,12800000.0
2008-10-13 14:26:00,60.596,60.602,60.593,60.595,19600000.0
2008-10-13 14:27:00,60.601,60.605,60.582,60.582,11200000.0
2008-10-13 14:28:00,60.578,60.608,60.578,60.607,11200000.0
2008-10-13 14:29:00,60.608,60.608,60.589,60.602,12800000.0
2008-10-13 14:30:00,60.594,60.594,60.501,60.501,11200000.0
2008-10-13 14:31:00,60.601,60.636,60.535,60.636,16000000.0
2008-10-13 14:32:00,60.652,60.652,60.625,60.625,12800000.0
2008-10-13 14:33:00,60.614,60.625,60.614,60.618,17600000.0
2008-10-13 14:34:00,60.609,60.615,60.601,60.601,17600000.0
2008-10-13 14:35:00,60.6,60.6,60.582,60.585,11200000.0
2008-10-13 14:36:00,60.579,60.602,60.579,60.602,12800000.0
2008-10-13 14:37:00,60.609,60.609,60.589,60.601,12800000.0
2008-10-13 14:38:00,60.633,60.654,60.633,60.653,10600000.0
2008-10-13 14:39:00,60.65,60.651,60.637,60.641,17600000.0
2008-10-13 14:40:00,60.645,60.652,60.644,60.648,16000000.0
2008-10-13 14:41:00,60.645,60.645,60.624,60.631,11200000.0
2008-10-13 14:42:00,60.621,60.621,60.589,60.592,13200000.0
2008-10-13 14:43:00,60.616,60.636,60.614,60.631,17600000.0
2008-10-13 14:44:00,60.636,60.655,60.629,60.655,12800000.0
2008-10-13 14:45:00,60.683,60.729,60.683,60.727,12200000.0
2008-10-13 14:46:00,60.698,60.698,60.658,60.658,17600000.0
2008-10-13 14:47:00,60.656,60.669,60.656,60.665,12800000.0
2008-10-13 14:48:00,60.633,60.644,60.611,60.611,11200000.0
2008-10-13 14:49:00,60.618,60.623,60.602,60.602,16000000.0
2008-10-13 14:50:00,60.63,60.668,60.63,60.668,12200000.0
2008-10-13 14:51:00,60.676,60.687,60.666,60.666,17000000.0
2008-10-13 14:52:00,60.653,60.661,60.652,60.661,14400000.0
2008-10-13 14:53:00,60.654,60.66,60.652,60.659,11200000.0
2008-10-13 14:54:00,60.683,60.696,60.679,60.679,12800000.0
2008-10-13 14:55:00,60.691,60.703,60.689,60.698,11200000.0
2008-10-13 14:56:00,60.677,60.697,60.671,60.697,16000000.0
2008-10-13 14:57:00,60.699,60.762,60.699,60.762,13200000.0
2008-10-13 14:58:00,60.765,60.769,60.759,60.76,14400000.0
2008-10-13 14:59:00,60.79,60.847,60.79,60.847,12800000.0
2008-10-13 15:00:00,60.846,60.852,60.833,60.845,16000000.0
2008-10-13 15:01:00,60.862,60.868,60.847,60.856,17600000.0
2008-10-13 15:02:00,60.842,60.85,60.84,60.84,11200000.0
2008-10-13 15:03:00,60.843,60.852,60.843,60.847,11200000.0
2008-10-13 15:04:00,60.847,60.864,60.847,60.864,16000000.0
2008-10-13 15:05:00,60.899,60.942,60.899,60.942,12800000.0
2008-10-13 15:06:00,60.918,60.918,60.869,60.869,11200000.0
2008-10-13 15:07:00,60.882,60.904,60.876,60.904,11200000.0
2008-10-13 15:08:00,60.911,60.942,60.911,60.942,11600000.0
2008-10-13 15:09:00,60.978,61.027,60.978,61.021,14400000.0
2008-10-13 15:10:00,61.031,61.031,61.01,61.017,16000000.0
2008-10-13 15:11:00,61.0,61.026,60.998,61.026,11200000.0
2008-10-13 15:12:00,61.056,61.096,61.051,61.096,12800000.0
2008-10-13 15:13:00,61.156,61.191,61.156,61.175,12800000.0
2008-10-13 15:14:00,61.168,61.168,61.14,61.151,16000000.0
2008-10-13 15:15:00,61.158,61.173,61.145,61.168,17000000.0
2008-10-13 15:16:00,61.184,61.22,61.179,61.22,12800000.0
2008-10-13 15:17:00,61.198,61.198,61.146,61.146,14400000.0
2008-10-13 15:18:00,61.158,61.175,61.158,61.163,12800000.0
2008-10-13 15:19:00,61.157,61.157,61.126,61.132,16000000.0
2008-10-13 15:20:00,61.154,61.166,61.154,61.155,15400000.0
2008-10-13 15:21:00,61.139,61.139,61.009,61.067,17600000.0
2008-10-13 15:22:00,61.059,61.074,61.059,61.063,11200000.0
2008-10-13 15:23:00,61.087,61.087,61.073,61.073,10600000.0
2008-10-13 15:24:00,61.06,61.067,61.033,61.033,11600000.0
2008-10-13 15:25:00,60.989,60.989,60.964,60.964,12800000.0
2008-10-13 15:26:00,60.96,60.993,60.96,60.993,14400000.0
2008-10-13 15:27:00,61.047,61.084,61.047,61.084,12800000.0
2008-10-13 15:28:00,61.086,61.086,61.069,61.072,12800000.0
2008-10-13 15:29:00,61.066,61.074,61.065,61.068,17600000.0
2008-10-13 15:30:00,61.074,61.119,61.074,61.119,17600000.0
2008-10-13 15:31:00,61.167,61.224,61.167,61.212,12800000.0
2008-10-13 15:32:00,61.163,61.163,61.13,61.16,11200000.0
2008-10-13 15:33:00,61.148,61.149,61.111,61.111,10600000.0
2008-10-13 15:34:00,61.11,61.113,61.108,61.108,11200000.0
2008-10-13 15:35:00,61.113,61.125,61.112,61.118,12800000.0
2008-10-13 15:36:00,61.138,61.145,61.134,61.138,14400000.0
2008-10-13 15:37:00,61.138,61.139,61.122,61.122,16000000.0
2008-10-13 15:38:00,61.122,61.131,61.115,61.131,16000000.0
2008-10-13 15:39:00,61.119,61.135,61.117,61.135,14800000.0
2008-10-13 15:40:00,61.129,61.129,61.09,61.101,12800000.0
2008-10-13 15:41:00,61.105,61.106,61.078,61.078,16000000.0
2008-10-13 15:42:00,61.063,61.063,60.962,60.966,17600000.0
2008-10-13 15:43:00,60.907,60.94,60.907,60.937,12800000.0
2008-10-13 15:44:00,60.968,60.968,60.929,60.947,12800000.0
2008-10-13 15:45:00,60.947,61.034,60.947,61.034,12800000.0
2008-10-13 15:46:00,61.07,61.07,60.965,60.965,11600000.0
2008-10-13 15:47:00,60.942,60.982,60.942,60.982,11200000.0
2008-10-13 15:48:00,60.975,60.977,60.966,60.974,12800000.0
2008-10-13 15:49:00,60.905,60.916,60.895,60.916,11200000.0
2008-10-13 15:50:00,60.913,60.914,60.903,60.903,14400000.0
2008-10-13 15:51:00,60.835,60.835,60.734,60.744,11200000.0
2008-10-13 15:52:00,60.775,60.791,60.775,60.782,11600000.0
2008-10-13 15:53:00,60.772,60.776,60.762,60.776,12800000.0
2008-10-13 15:54:00,60.794,60.821,60.794,60.821,17600000.0
2008-10-13 15:55:00,60.819,60.82,60.805,60.812,17600000.0
2008-10-13 15:56:00,60.823,60.828,60.81,60.81,11200000.0
2008-10-13 15:57:00,60.794,60.81,60.793,60.793,14400000.0
2008-10-13 15:58:00,60.776,60.793,60.776,60.793,11200000.0
2008-10-13 15:59:00,60.808,60.835,60.808,60.835,11200000.0
2008-10-13 16:00:00,60.912,60.973,60.912,60.967,11600000.0
2008-10-13 16:01:00,60.986,60.994,60.984,60.994,11200000.0
2008-10-13 16:02:00,60.989,60.999,60.987,60.987,17600000.0
2008-10-13 16:03:00,60.935,60.935,60.834,60.834,12200000.0
2008-10-13 16:04:00,60.865,60.865,60.79,60.809,11200000.0
2008-10-13 16:05:00,60.788,60.788,60.744,60.755,14400000.0
2008-10-13 16:06:00,60.74,60.741,60.677,60.682,16000000.0
2008-10-13 16:07:00,60.661,60.664,60.639,60.664,11200000.0
2008-10-13 16:08:00,60.661,60.661,60.598,60.598,11200000.0
2008-10-13 16:09:00,60.576,60.576,60.557,60.572,17600000.0
2008-10-13 16:10:00,60.574,60.578,60.552,60.552,12800000.0
2008-10-13 16:11:00,60.547,60.547,60.521,60.541,11200000.0
2008-10-13 16:12:00,60.572,60.607,60.572,60.603,17600000.0
2008-10-13 16:13:00,60.612,60.615,60.602,60.602,11200000.0
2008-10-13 16:14:00,60.618,60.626,60.606,60.626,14800000.0
2008-10-13 16:15:00,60.642,60.691,60.639,60.691,11200000.0
2008-10-13 16:16:00,60.698,60.709,60.689,60.709,11200000.0
2008-10-13 16:17:00,60.694,60.694,60.636,60.636,17600000.0
2008-10-13 16:18:00,60.642,60.666,60.637,60.666,9600000.0
2008-10-13 16:19:00,60.691,60.718,60.691,60.716,11200000.0
2008-10-13 16:20:00,60.695,60.714,60.695,60.708,11200000.0
2008-10-13 16:21:00,60.707,60.728,60.706,60.726,11200000.0
2008-10-13 16:22:00,60.769,60.775,60.768,60.77,11200000.0
2008-10-13 16:23:00,60.774,60.791,60.77,60.791,12800000.0
2008-10-13 16:24:00,60.737,60.739,60.721,60.721,11200000.0
2008-10-13 16:25:00,60.721,60.725,60.704,60.704,12800000.0
2008-10-13 16:26:00,60.708,60.722,60.704,60.704,12800000.0
2008-10-13 16:27:00,60.716,60.72,60.702,60.719,17600000.0
2008-10-13 16:28:00,60.717,60.727,60.714,60.727,11200000.0
2008-10-13 16:29:00,60.738,60.788,60.738,60.788,14400000.0
2008-10-13 16:30:00,60.808,60.809,60.795,60.795,13800000.0
2008-10-13 16:31:00,60.796,60.891,60.796,60.891,14400000.0
2008-10-13 16:32:00,60.901,60.91,60.892,60.902,8000000.0
2008-10-13 16:33:00,60.898,60.913,60.898,60.909,14400000.0
2008-10-13 16:34:00,60.898,60.921,60.884,60.884,17600000.0
2008-10-13 16:35:00,60.831,60.838,60.818,60.818,12800000.0
2008-10-13 16:36:00,60.789,60.799,60.781,60.799,10600000.0
2008-10-13 16:37:00,60.803,60.83,60.797,60.82,12800000.0
2008-10-13 16:38:00,60.842,60.843,60.813,60.813,14400000.0
2008-10-13 16:39:00,60.823,60.856,60.813,60.856,12800000.0
2008-10-13 16:40:00,60.865,60.865,60.846,60.846,17600000.0
2008-10-13 16:41:00,60.846,60.849,60.834,60.834,12800000.0
2008-10-13 16:42:00,60.835,60.835,60.762,60.762,11200000.0
2008-10-13 16:43:00,60.784,60.786,60.78,60.78,12800000.0
2008-10-13 16:44:00,60.789,60.797,60.784,60.792,11200000.0
2008-10-13 16:45:00,60.799,60.8,60.767,60.767,11200000.0
2008-10-13 16:46:00,60.733,60.735,60.711,60.729,14400000.0
2008-10-13 16:47:00,60.72,60.72,60.653,60.653,17600000.0
2008-10-13 16:48:00,60.639,60.659,60.639,60.656,11200000.0
2008-10-13 16:49:00,60.655,60.674,60.652,60.674,12800000.0
2008-10-13 16:50:00,60.686,60.686,60.659,60.659,17600000.0
2008-10-13 16:51:00,60.657,60.672,60.609,60.609,11200000.0
2008-10-13 16:52:00,60.647,60.648,60.626,60.648,17600000.0
2008-10-13 16:53:00,60.656,60.682,60.653,60.682,17600000.0
2008-10-13 16:54:00,60.692,60.733,60.692,60.733,9600000.0
2008-10-13 16:55:00,60.729,60.729,60.717,60.717,13800000.0
2008-10-13 16:56:00,60.707,60.711,60.678,60.678,12800000.0
2008-10-13 16:57:00,60.673,60.696,60.673,60.692,15400000.0
2008-10-13 16:58:00,60.66,60.66,60.587,60.587,12800000.0
2008-10-13 16:59:00,60.566,60.581,60.565,60.581,12800000.0
2008-10-13 17:00:00,60.632,60.668,60.632,60.668,11200000.0
2008-10-13 17:01:00,60.704,60.75,60.637,60.748,12800000.0
2008-10-13 17:02:00,60.777,60.807,60.777,60.802,16000000.0
2008-10-13 17:03:00,60.818,60.832,60.818,60.832,11600000.0
2008-10-13 17:04:00,60.845,60.85,60.837,60.85,11200000.0
2008-10-13 17:05:00,60.86,60.892,60.845,60.89,17000000.0
2008-10-13 17:06:00,60.87,60.898,60.868,60.898,11200000.0
2008-10-13 17:07:00,60.893,61.026,60.889,61.026,11200000.0
2008-10-13 17:08:00,60.986,61.005,60.976,60.999,17600000.0
2008-10-13 17:09:00,60.993,60.997,60.923,60.923,16000000.0
2008-10-13 17:10:00,60.929,60.938,60.928,60.934,11200000.0
2008-10-13 17:11:00,60.947,60.947,60.916,60.916,12800000.0
2008-10-13 17:12:00,60.917,60.921,60.896,60.918,12800000.0
2008-10-13 17:13:00,60.952,60.959,60.95,60.95,12800000.0
2008-10-13 17:14:00,60.948,60.948,60.933,60.941,12800000.0
2008-10-13 17:15:00,60.921,60.974,60.913,60.974,12800000.0
2008-10-13 17:16:00,60.939,60.97,60.939,60.97,11200000.0
2008-10-13 17:17:00,60.997,61.015,60.99,61.015,12000000.0
2008-10-13 17:18:00,61.01,61.016,60.992,60.992,12800000.0
2008-10-13 17:19:00,60.99,61.008,60.99,60.997,16000000.0
2008-10-13 17:20:00,61.001,61.005,60.994,61.0,11200000.0
2008-10-13 17:21:00,61.023,61.075,61.019,61.075,12200000.0
2008-10-13 17:22:00,61.07,61.078,60.989,61.077,11200000.0
2008-10-13 17:23:00,61.084,61.088,61.071,61.071,11200000.0
2008-10-13 17:24:00,61.069,61.074,61.067,61.069,11200000.0
2008-10-13 17:25:00,61.075,61.077,61.069,61.072,11200000.0
2008-10-13 17:26:00,61.082,61.101,61.082,61.096,11200000.0
2008-10-13 17:27:00,61.103,61.115,61.103,61.105,17600000.0
2008-10-13 17:28:00,61.101,61.112,61.092,61.112,12800000.0
2008-10-13 17:29:00,61.117,61.16,61.117,61.151,12200000.0
2008-10-13 17:30:00,61.186,61.194,61.186,61.191,11200000.0
2008-10-13 17:31:00,61.195,61.222,61.195,61.222,12800000.0
2008-10-13 17:32:00,61.228,61.244,61.217,61.244,11200000.0
2008-10-13 17:33:00,61.259,61.271,61.259,61.266,13200000.0
2008-10-13 17:34:00,61.273,61.273,61.239,61.241,11200000.0
2008-10-13 17:35:00,61.205,61.205,61.16,61.16,12800000.0
2008-10-13 17:36:00,61.159,61.163,61.155,61.161,11200000.0
2008-10-13 17:37:00,61.172,61.185,61.168,61.178,11200000.0
2008-10-13 17:38:00,61.187,61.197,61.187,61.196,8000000.0
2008-10-13 17:39:00,61.167,61.199,61.164,61.167,17600000.0
2008-10-13 17:40:00,61.207,61.208,61.198,61.198,11200000.0
2008-10-13 17:41:00,61.174,61.186,61.167,61.186,11200000.0
2008-10-13 17:42:00,61.192,61.218,61.192,61.217,11200000.0
2008-10-13 17:43:00,61.207,61.219,61.207,61.219,12800000.0
2008-10-13 17:44:00,61.226,61.226,61.208,61.208,12800000.0
2008-10-13 17:45:00,61.216,61.223,61.216,61.221,11200000.0
2008-10-13 17:46:00,61.214,61.214,61.196,61.196,12800000.0
2008-10-13 17:47:00,61.185,61.185,61.153,61.153,12800000.0
2008-10-13 17:48:00,61.127,61.131,61.122,61.13,11200000.0
2008-10-13 17:49:00,61.125,61.125,61.096,61.096,11200000.0
2008-10-13 17:50:00,61.095,61.102,61.088,61.097,12800000.0
2008-10-13 17:51:00,61.101,61.101,61.089,61.089,11200000.0
2008-10-13 17:52:00,61.088,61.088,61.075,61.077,12800000.0
2008-10-13 17:53:00,61.071,61.071,61.045,61.045,17600000.0
2008-10-13 17:54:00,61.011,61.016,60.988,60.988,8000000.0
2008-10-13 17:55:00,60.952,60.952,60.939,60.943,12800000.0
2008-10-13 17:56:00,60.935,60.951,60.929,60.929,11200000.0
2008-10-13 17:57:00,60.927,60.927,60.882,60.882,16000000.0
2008-10-13 17:58:00,60.882,60.905,60.882,60.888,12800000.0
2008-10-13 17:59:00,60.893,60.902,60.886,60.901,11200000.0
2008-10-13 18:00:00,60.901,60.967,60.901,60.967,17600000.0
2008-10-13 18:01:00,60.938,60.938,60.842,60.932,17600000.0
2008-10-13 18:02:00,60.914,60.914,60.851,60.851,17600000.0
2008-10-13 18:03:00,60.822,60.851,60.822,60.837,12800000.0
2008-10-13 18:04:00,60.833,60.843,60.83,60.84,11200000.0
2008-10-13 18:05:00,60.837,60.837,60.802,60.809,17600000.0
2008-10-13 18:06:00,60.809,60.809,60.786,60.786,12800000.0
2008-10-13 18:07:00,60.8,60.807,60.8,60.802,11200000.0
2008-10-13 18:08:00,60.803,60.807,60.798,60.799,16000000.0
2008-10-13 18:09:00,60.821,60.845,60.821,60.845,16000000.0
2008-10-13 18:10:00,60.85,60.85,60.835,60.84,12800000.0
2008-10-13 18:11:00,60.831,60.851,60.829,60.851,11200000.0
2008-10-13 18:12:00,60.847,60.849,60.838,60.846,12800000.0
2008-10-13 18:13:00,60.831,60.846,60.813,60.813,11200000.0
2008-10-13 18:14:00,60.819,60.824,60.814,60.82,12800000.0
2008-10-13 18:15:00,60.802,60.806,60.793,60.793,8000000.0
2008-10-13 18:16:00,60.884,60.975,60.884,60.975,12800000.0
2008-10-13 18:17:00,60.979,60.979,60.914,60.916,10600000.0
2008-10-13 18:18:00,60.912,60.919,60.907,60.919,11200000.0
2008-10-13 18:19:00,60.913,60.951,60.913,60.948,16000000.0
2008-10-13 18:20:00,60.938,60.953,60.938,60.944,12800000.0
2008-10-13 18:21:00,60.982,61.043,60.982,61.036,11200000.0
2008-10-13 18:22:00,61.017,61.026,60.96,61.026,16000000.0
2008-10-13 18:23:00,61.018,61.036,61.017,61.034,16000000.0
2008-10-13 18:24:00,61.041,61.047,61.031,61.045,12800000.0
2008-10-13 18:25:00,61.134,61.221,61.134,61.221,11200000.0
2008-10-13 18:26:00,61.262,61.262,61.228,61.249,12800000.0
2008-10-13 18:27:00,61.248,61.291,61.248,61.284,14400000.0
2008-10-13 18:28:00,61.301,61.322,61.3,61.322,12800000.0
2008-10-13 18:29:00,61.405,61.41,61.364,61.364,12200000.0
2008-10-13 18:30:00,61.334,61.334,61.304,61.304,11200000.0
2008-10-13 18:31:00,61.305,61.305,61.274,61.287,12800000.0
2008-10-13 18:32:00,61.289,61.289,61.235,61.235,11200000.0
2008-10-13 18:33:00,61.227,61.241,61.222,61.238,11200000.0
2008-10-13 18:34:00,61.188,61.204,61.172,61.172,12800000.0
2008-10-13 18:35:00,61.172,61.173,61.16,61.171,12200000.0
2008-10-13 18:36:00,61.178,61.178,61.161,61.161,12800000.0
2008-10-13 18:37:00,61.166,61.24,61.166,61.24,17600000.0
2008-10-13 18:38:00,61.242,61.263,61.239,61.26,11200000.0
2008-10-13 18:39:00,61.289,61.348,61.289,61.348,16000000.0
2008-10-13 18:40:00,61.351,61.355,61.345,61.345,12800000.0
2008-10-13 18:41:00,61.343,61.346,61.338,61.339,14400000.0
2008-10-13 18:42:00,61.349,61.378,61.349,61.378,11200000.0
2008-10-13 18:43:00,61.37,61.375,61.367,61.367,12800000.0
2008-10-13 18:44:00,61.382,61.392,61.379,61.389,11200000.0
2008-10-13 18:45:00,61.393,61.408,61.391,61.408,11200000.0
2008-10-13 18:46:00,61.409,61.412,61.405,61.405,11200000.0
2008-10-13 18:47:00,61.404,61.411,61.397,61.397,12800000.0
2008-10-13 18:48:00,61.411,61.411,61.399,61.403,12800000.0
2008-10-13 18:49:00,61.386,61.394,61.386,61.394,12800000.0
2008-10-13 18:50:00,61.397,61.417,61.397,61.411,18400000.0
2008-10-13 18:51:00,61.415,61.441,61.412,61.441,12800000.0
2008-10-13 18:52:00,61.437,61.44,61.428,61.436,12800000.0
2008-10-13 18:53:00,61.446,61.482,61.446,61.482,12800000.0
2008-10-13 18:54:00,61.458,61.474,61.458,61.468,10600000.0
2008-10-13 18:55:00,61.474,61.474,61.463,61.463,11200000.0
2008-10-13 18:56:00,61.442,61.442,61.419,61.427,16400000.0
2008-10-13 18:57:00,61.408,61.429,61.408,61.429,11200000.0
2008-10-13 18:58:00,61.431,61.459,61.431,61.459,11200000.0
2008-10-13 18:59:00,61.472,61.472,61.445,61.454,17600000.0
2008-10-13 19:00:00,61.441,61.441,61.424,61.424,12800000.0
2008-10-13 19:01:00,61.433,61.433,61.411,61.411,12800000.0
2008-10-13 19:02:00,61.435,61.485,61.435,61.484,11200000.0
2008-10-13 19:03:00,61.512,61.517,61.489,61.489,12800000.0
2008-10-13 19:04:00,61.473,61.49,61.473,61.487,16000000.0
2008-10-13 19:05:00,61.495,61.523,61.495,61.523,14400000.0
2008-10-13 19:06:00,61.526,61.537,61.524,61.526,16000000.0
2008-10-13 19:07:00,61.536,61.561,61.533,61.561,11200000.0
2008-10-13 19:08:00,61.565,61.565,61.543,61.549,17600000.0
2008-10-13 19:09:00,61.554,61.574,61.554,61.564,12800000.0
2008-10-13 19:10:00,61.547,61.548,61.526,61.526,17600000.0
2008-10-13 19:11:00,61.482,61.482,61.444,61.451,12200000.0
2008-10-13 19:12:00,61.451,61.456,61.436,61.447,11200000.0
2008-10-13 19:13:00,61.451,61.471,61.446,61.471,11200000.0
2008-10-13 19:14:00,61.463,61.47,61.437,61.467,16000000.0
2008-10-13 19:15:00,61.446,61.446,61.427,61.431,12800000.0
2008-10-13 19:16:00,61.417,61.423,61.368,61.368,12800000.0
2008-10-13 19:17:00,61.357,61.357,61.351,61.352,13200000.0
2008-10-13 19:18:00,61.356,61.362,61.352,61.362,17600000.0
2008-10-13 19:19:00,61.367,61.374,61.361,61.363,16000000.0
2008-10-13 19:20:00,61.345,61.345,61.259,61.259,16000000.0
2008-10-13 19:21:00,61.25,61.255,61.24,61.249,16000000.0
2008-10-13 19:22:00,61.238,61.256,61.238,61.248,11600000.0
2008-10-13 19:23:00,61.272,61.294,61.272,61.286,17600000.0
2008-10-13 19:24:00,61.296,61.303,61.293,61.302,17600000.0
2008-10-13 19:25:00,61.306,61.312,61.302,61.31,17600000.0
2008-10-13 19:26:00,61.321,61.353,61.321,61.353,11200000.0
2008-10-13 19:27:00,61.373,61.373,61.337,61.337,11200000.0
2008-10-13 19:28:00,61.362,61.388,61.362,61.384,12800000.0
2008-10-13 19:29:00,61.354,61.363,61.354,61.36,11200000.0
2008-10-13 19:30:00,61.365,61.372,61.363,61.372,13800000.0
2008-10-13 19:31:00,61.39,61.448,61.39,61.448,17600000.0
2008-10-13 19:32:00,61.412,61.434,61.412,61.433,12800000.0
2008-10-13 19:33:00,61.445,61.453,61.442,61.442,12800000.0
2008-10-13 19:34:00,61.456,61.464,61.456,61.462,12800000.0
2008-10-13 19:35:00,61.468,61.468,61.451,61.452,17600000.0
2008-10-13 19:36:00,61.457,61.478,61.457,61.472,11200000.0
2008-10-13 19:37:00,61.463,61.463,61.449,61.449,11000000.0
2008-10-13 19:38:00,61.435,61.454,61.435,61.454,9600000.0
2008-10-13 19:39:00,61.455,61.455,61.446,61.447,11200000.0
2008-10-13 19:40:00,61.442,61.446,61.431,61.431,14400000.0
2008-10-13 19:41:00,61.431,61.435,61.428,61.431,12800000.0
2008-10-13 19:42:00,61.424,61.424,61.415,61.418,12800000.0
2008-10-13 19:43:00,61.401,61.401,61.31,61.31,11000000.0
2008-10-13 19:44:00,61.296,61.327,61.292,61.327,16000000.0
2008-10-13 19:45:00,61.337,61.337,61.319,61.32,11200000.0
2008-10-13 19:46:00,61.313,61.321,61.311,61.318,11200000.0
2008-10-13 19:47:00,61.304,61.31,61.291,61.291,16000000.0
2008-10-13 19:48:00,61.296,61.296,61.276,61.285,11200000.0
2008-10-13 19:49:00,61.296,61.296,61.276,61.276,12200000.0
2008-10-13 19:50:00,61.295,61.306,61.291,61.291,12800000.0
2008-10-13 19:51:00,61.246,61.263,61.238,61.25,12800000.0
2008-10-13 19:52:00,61.292,61.292,61.253,61.253,11200000.0
2008-10-13 19:53:00,61.248,61.248,61.235,61.24,17600000.0
2008-10-13 19:54:00,61.235,61.235,61.223,61.23,14400000.0
2008-10-13 19:55:00,61.212,61.212,61.196,61.212,11200000.0
2008-10-13 19:56:00,61.211,61.215,61.204,61.215,11200000.0
2008-10-13 19:57:00,61.237,61.241,61.225,61.234,12800000.0
2008-10-13 19:58:00,61.223,61.234,61.222,61.222,14400000.0
2008-10-13 19:59:00,61.202,61.202,61.172,61.187,14400000.0
2008-10-13 20:00:00,61.232,61.246,61.232,61.233,12800000.0
2008-10-13 20:01:00,61.217,61.256,61.215,61.256,11200000.0
2008-10-13 20:02:00,61.27,61.27,61.26,61.26,11200000.0
2008-10-13 20:03:00,61.265,61.27,61.261,61.263,16000000.0
2008-10-13 20:04:00,61.268,61.284,61.268,61.284,12200000.0
2008-10-13 20:05:00,61.303,61.303,61.297,61.3,12800000.0
2008-10-13 20:06:00,61.308,61.354,61.308,61.354,12800000.0
2008-10-13 20:07:00,61.356,61.356,61.344,61.351,16000000.0
2008-10-13 20:08:00,61.362,61.368,61.352,61.354,12800000.0
2008-10-13 20:09:00,61.331,61.331,61.311,61.315,16000000.0
2008-10-13 20:10:00,61.298,61.301,61.287,61.297,17600000.0
2008-10-13 20:11:00,61.322,61.322,61.286,61.286,14400000.0
2008-10-13 20:12:00,61.233,61.237,61.211,61.232,14400000.0
2008-10-13 20:13:00,61.251,61.264,61.251,61.255,11200000.0
2008-10-13 20:14:00,61.248,61.255,61.243,61.255,11200000.0
2008-10-13 20:15:00,61.281,61.302,61.281,61.302,11200000.0
2008-10-13 20:16:00,61.307,61.314,61.301,61.302,12800000.0
2008-10-13 20:17:00,61.309,61.317,61.308,61.317,12800000.0
2008-10-13 20:18:00,61.316,61.324,61.315,61.324,13200000.0
2008-10-13 20:19:00,61.337,61.348,61.337,61.345,11200000.0
2008-10-13 20:20:00,61.36,61.363,61.357,61.36,11200000.0
2008-10-13 20:21:00,61.342,61.346,61.327,61.33,11200000.0
2008-10-13 20:22:00,61.302,61.314,61.302,61.31,11200000.0
2008-10-13 20:23:00,61.31,61.31,61.299,61.304,16000000.0
2008-10-13 20:24:00,61.329,61.329,61.311,61.311,16000000.0
2008-10-13 20:25:00,61.307,61.315,61.28,61.28,12800000.0
2008-10-13 20:26:00,61.24,61.24,61.206,61.208,11200000.0
2008-10-13 20:27:00,61.194,61.194,61.156,61.156,12800000.0
2008-10-13 20:28:00,61.138,61.141,61.133,61.133,18000000.0
2008-10-13 20:29:00,61.133,61.136,61.112,61.129,12800000.0
2008-10-13 20:30:00,61.14,61.151,61.131,61.141,14400000.0
2008-10-13 20:31:00,61.153,61.153,61.148,61.148,14400000.0
2008-10-13 20:32:00,61.148,61.149,61.135,61.135,8000000.0
2008-10-13 20:33:00,61.135,61.135,61.117,61.129,16000000.0
2008-10-13 20:34:00,61.138,61.138,61.12,61.131,16000000.0
2008-10-13 20:35:00,61.106,61.125,61.106,61.125,16000000.0
2008-10-13 20:36:00,61.137,61.169,61.137,61.169,11200000.0
2008-10-13 20:37:00,61.195,61.195,61.185,61.186,17600000.0
2008-10-13 20:38:00,61.189,61.194,61.189,61.19,12800000.0
2008-10-13 20:39:00,61.196,61.212,61.192,61.212,16000000.0
2008-10-13 20:40:00,61.217,61.217,61.213,61.215,12800000.0
2008-10-13 20:41:00,61.22,61.22,61.209,61.211,14400000.0
2008-10-13 20:42:00,61.221,61.229,61.217,61.229,12800000.0
2008-10-13 20:43:00,61.23,61.235,61.226,61.233,17600000.0
2008-10-13 20:44:00,61.247,61.261,61.247,61.261,11200000.0
2008-10-13 20:45:00,61.272,61.304,61.269,61.304,11200000.0
2008-10-13 20:46:00,61.319,61.322,61.31,61.313,12800000.0
2008-10-13 20:47:00,61.318,61.318,61.3,61.3,11200000.0
2008-10-13 20:48:00,61.303,61.303,61.292,61.298,12800000.0
2008-10-13 20:49:00,61.298,61.306,61.295,61.306,11200000.0
2008-10-13 20:50:00,61.313,61.327,61.313,61.326,12800000.0
2008-10-13 20:51:00,61.332,61.332,61.32,61.328,11200000.0
2008-10-13 20:52:00,61.345,61.352,61.345,61.349,11200000.0
2008-10-13 20:53:00,61.338,61.338,61.319,61.319,12800000.0
2008-10-13 20:54:00,61.322,61.334,61.308,61.334,11200000.0
2008-10-13 20:55:00,61.349,61.349,61.334,61.336,12800000.0
2008-10-13 20:56:00,61.337,61.35,61.32,61.32,12800000.0
2008-10-13 20:57:00,61.31,61.375,61.31,61.375,11200000.0
2008-10-13 20:58:00,61.408,61.409,61.395,61.399,17600000.0
2008-10-13 20:59:00,61.395,61.469,61.336,61.469,14400000.0
2008-10-13 21:00:00,61.535,61.535,61.459,61.459,12800000.0
2008-10-13 21:01:00,61.45,61.464,61.442,61.451,17600000.0
2008-10-13 21:02:00,61.449,61.462,61.447,61.462,11200000.0
2008-10-13 21:03:00,61.48,61.495,61.48,61.495,12800000.0
2008-10-13 21:04:00,61.505,61.508,61.477,61.477,11200000.0
2008-10-13 21:05:00,61.502,61.53,61.502,61.53,14400000.0
2008-10-13 21:06:00,61.523,61.523,61.511,61.514,17600000.0
2008-10-13 21:07:00,61.519,61.519,61.511,61.511,13200000.0
2008-10-13 21:08:00,61.512,61.518,61.512,61.512,12800000.0
2008-10-13 21:09:00,61.511,61.518,61.511,61.514,12800000.0
2008-10-13 21:10:00,61.511,61.515,61.49,61.503,12800000.0
2008-10-13 21:11:00,61.51,61.518,61.502,61.507,12800000.0
2008-10-13 21:12:00,61.505,61.518,61.505,61.518,12800000.0
2008-10-13 21:13:00,61.512,61.522,61.511,61.522,11200000.0
2008-10-13 21:14:00,61.525,61.531,61.52,61.52,17600000.0
2008-10-13 21:15:00,61.533,61.546,61.531,61.546,17600000.0
2008-10-13 21:16:00,61.555,61.594,61.555,61.594,12800000.0
2008-10-13 21:17:00,61.604,61.604,61.597,61.6,12800000.0
2008-10-13 21:18:00,61.586,61.587,61.578,61.587,12800000.0
2008-10-13 21:19:00,61.59,61.597,61.59,61.591,12800000.0
2008-10-13 21:20:00,61.587,61.603,61.587,61.594,12800000.0
2008-10-13 21:21:00,61.593,61.601,61.591,61.591,12800000.0
2008-10-13 21:22:00,61.596,61.605,61.592,61.599,12800000.0
2008-10-13 21:23:00,61.6,61.629,61.6,61.629,8000000.0
2008-10-13 21:24:00,61.646,61.658,61.645,61.657,12800000.0
2008-10-13 21:25:00,61.676,61.789,61.676,61.789,11200000.0
2008-10-13 21:26:00,61.788,61.838,61.788,61.836,17600000.0
2008-10-13 21:27:00,61.856,61.869,61.856,61.869,11200000.0
2008-10-13 21:28:00,61.896,61.973,61.896,61.973,12200000.0
2008-10-13 21:29:00,62.002,62.028,62.002,62.014,13200000.0
2008-10-13 21:30:00,62.012,62.012,62.0,62.006,12800000.0
2008-10-13 21:31:00,62.005,62.024,62.004,62.024,10600000.0
2008-10-13 21:32:00,62.071,62.071,62.02,62.02,11200000.0
2008-10-13 21:33:00,62.003,62.063,62.003,62.061,11600000.0
2008-10-13 21:34:00,62.112,62.127,62.107,62.127,11200000.0
2008-10-13 21:35:00,62.143,62.143,62.066,62.066,11200000.0
2008-10-13 21:36:00,62.006,62.006,61.966,61.978,17600000.0
2008-10-13 21:37:00,61.992,62.016,61.992,62.015,12200000.0
2008-10-13 21:38:00,62.034,62.08,62.033,62.08,12800000.0
2008-10-13 21:39:00,62.107,62.145,62.107,62.145,12800000.0
2008-10-13 21:40:00,62.185,62.22,62.185,62.203,16000000.0
2008-10-13 21:41:00,62.206,62.231,62.176,62.231,14400000.0
2008-10-13 21:42:00,62.223,62.223,62.202,62.202,16000000.0
2008-10-13 21:43:00,62.196,62.205,62.196,62.201,17600000.0
2008-10-13 21:44:00,62.174,62.201,62.148,62.148,17600000.0
2008-10-13 21:45:00,62.106,62.114,62.097,62.104,14400000.0
2008-10-13 21:46:00,62.086,62.102,62.072,62.102,9600000.0
2008-10-13 21:47:00,62.117,62.138,62.117,62.132,12800000.0
2008-10-13 21:48:00,62.168,62.214,62.168,62.207,17600000.0
2008-10-13 21:49:00,62.226,62.284,62.226,62.284,14400000.0
2008-10-13 21:50:00,62.272,62.357,62.272,62.357,11600000.0
2008-10-13 21:51:00,62.375,62.388,62.294,62.375,12800000.0
2008-10-13 21:52:00,62.396,62.419,62.396,62.419,12800000.0
2008-10-13 21:53:00,62.421,62.451,62.414,62.451,17600000.0
2008-10-13 21:54:00,62.508,62.508,62.464,62.485,14400000.0
2008-10-13 21:55:00,62.533,62.54,62.525,62.525,11200000.0
2008-10-13 21:56:00,62.521,62.527,62.497,62.527,12800000.0
2008-10-13 21:57:00,62.545,62.545,62.507,62.511,12200000.0
2008-10-13 21:58:00,62.554,62.562,62.539,62.555,16000000.0
2008-10-13 21:59:00,62.566,62.606,62.566,62.592,13800000.0
2008-10-13 22:00:00,62.64,62.64,62.584,62.584,12800000.0
2008-10-13 22:01:00,62.524,62.527,62.517,62.524,12800000.0
2008-10-13 22:02:00,62.525,62.552,62.525,62.552,12800000.0
2008-10-13 22:03:00,62.567,62.578,62.553,62.571,11200000.0
2008-10-13 22:04:00,62.49,62.588,62.49,62.588,11200000.0
2008-10-13 22:05:00,62.58,62.594,62.577,62.591,12800000.0
2008-10-13 22:06:00,62.568,62.568,62.555,62.555,17600000.0
2008-10-13 22:07:00,62.578,62.707,62.577,62.707,12800000.0
2008-10-13 22:08:00,62.859,62.91,62.859,62.865,11200000.0
2008-10-13 22:09:00,62.863,62.914,62.863,62.914,11200000.0
2008-10-13 22:10:00,62.928,62.939,62.925,62.937,17600000.0
2008-10-13 22:11:00,62.969,62.969,62.938,62.938,13800000.0
2008-10-13 22:12:00,62.934,62.958,62.927,62.958,11200000.0
2008-10-13 22:13:00,62.97,63.043,62.97,63.043,15400000.0
2008-10-13 22:14:00,63.13,63.136,63.119,63.127,16000000.0
2008-10-13 22:15:00,63.14,63.176,63.14,63.176,12800000.0
2008-10-13 22:16:00,63.214,63.225,63.209,63.22,12800000.0
2008-10-13 22:17:00,63.216,63.219,63.16,63.16,11200000.0
2008-10-13 22:18:00,63.151,63.156,63.145,63.145,12800000.0
2008-10-13 22:19:00,63.131,63.131,63.098,63.098,14400000.0
2008-10-13 22:20:00,63.092,63.092,63.07,63.073,11200000.0
2008-10-13 22:21:00,63.064,63.064,62.971,62.971,12800000.0
2008-10-13 22:22:00,62.964,63.026,62.964,63.026,11200000.0
2008-10-13 22:23:00,63.036,63.079,63.03,63.079,12800000.0
2008-10-13 22:24:00,63.107,63.112,63.089,63.089,12800000.0
2008-10-13 22:25:00,63.094,63.1,63.089,63.098,17000000.0
2008-10-13 22:26:00,63.105,63.111,63.1,63.111,11200000.0
2008-10-13 22:27:00,63.101,63.106,63.082,63.092,17600000.0
2008-10-13 22:28:00,63.098,63.106,63.094,63.103,17600000.0
2008-10-13 22:29:00,63.112,63.165,63.112,63.165,14800000.0
2008-10-13 22:30:00,63.145,63.145,63.099,63.11,12800000.0
2008-10-13 22:31:00,63.091,63.091,62.912,62.912,11200000.0
2008-10-13 22:32:00,62.879,62.895,62.875,62.895,12800000.0
2008-10-13 22:33:00,62.891,62.891,62.861,62.867,12800000.0
2008-10-13 22:34:00,62.888,62.895,62.886,62.89,12800000.0
2008-10-13 22:35:00,62.886,62.895,62.877,62.895,12800000.0
2008-10-13 22:36:00,62.887,62.896,62.881,62.883,12800000.0
2008-10-13 22:37:00,62.85,62.85,62.786,62.804,16000000.0
2008-10-13 22:38:00,62.793,62.809,62.793,62.803,17600000.0
2008-10-13 22:39:00,62.771,62.783,62.753,62.753,11200000.0
2008-10-13 22:40:00,62.732,62.735,62.725,62.725,16000000.0
2008-10-13 22:41:00,62.727,62.734,62.716,62.721,12800000.0
2008-10-13 22:42:00,62.701,62.701,62.677,62.677,11200000.0
2008-10-13 22:43:00,62.687,62.742,62.687,62.742,11200000.0
2008-10-13 22:44:00,62.754,62.764,62.741,62.758,16000000.0
2008-10-13 22:45:00,62.77,62.789,62.77,62.789,12800000.0
2008-10-13 22:46:00,62.812,62.839,62.808,62.839,12800000.0
2008-10-13 22:47:00,62.844,62.848,62.838,62.845,13200000.0
2008-10-13 22:48:00,62.843,62.843,62.815,62.815,12800000.0
2008-10-13 22:49:00,62.829,62.863,62.829,62.863,11200000.0
2008-10-13 22:50:00,62.883,62.894,62.875,62.875,14400000.0
2008-10-13 22:51:00,62.87,62.911,62.863,62.911,12800000.0
2008-10-13 22:52:00,62.948,62.962,62.944,62.962,14400000.0
2008-10-13 22:53:00,62.936,62.936,62.911,62.92,11200000.0
2008-10-13 22:54:00,62.962,62.963,62.94,62.94,11200000.0
2008-10-13 22:55:00,62.925,62.944,62.925,62.944,12800000.0
2008-10-13 22:56:00,62.965,62.981,62.959,62.959,12800000.0
2008-10-13 22:57:00,62.948,62.959,62.948,62.959,11200000.0
2008-10-13 22:58:00,62.98,62.99,62.948,62.99,14400000.0
2008-10-13 22:59:00,63.014,63.027,63.009,63.027,11200000.0
2008-10-13 23:00:00,63.01,63.016,63.01,63.012,12800000.0
2008-10-13 23:01:00,63.004,63.006,62.996,63.006,11200000.0
2008-10-13 23:02:00,63.019,63.022,63.016,63.016,12800000.0
2008-10-13 23:03:00,63.016,63.035,63.016,63.034,18000000.0
2008-10-13 23:04:00,63.04,63.041,63.027,63.034,11200000.0
2008-10-13 23:05:00,63.024,63.037,63.015,63.035,11200000.0
2008-10-13 23:06:00,63.014,63.018,62.98,62.98,17600000.0
2008-10-13 23:07:00,62.917,62.925,62.912,62.925,12200000.0
2008-10-13 23:08:00,62.934,62.951,62.931,62.948,11200000.0
2008-10-13 23:09:00,62.973,63.001,62.973,63.001,11200000.0
2008-10-13 23:10:00,63.014,63.016,62.97,62.97,11200000.0
2008-10-13 23:11:00,62.971,62.982,62.967,62.982,17600000.0
2008-10-13 23:12:00,62.992,62.992,62.953,62.957,14400000.0
2008-10-13 23:13:00,62.98,62.98,62.967,62.969,14400000.0
2008-10-13 23:14:00,62.967,62.967,62.96,62.961,17600000.0
2008-10-13 23:15:00,62.919,62.924,62.872,62.872,12800000.0
2008-10-13 23:16:00,62.833,62.85,62.829,62.848,12800000.0
2008-10-13 23:17:00,62.826,62.838,62.826,62.834,17600000.0
2008-10-13 23:18:00,62.857,62.858,62.819,62.82,12800000.0
2008-10-13 23:19:00,62.827,62.83,62.817,62.817,12800000.0
2008-10-13 23:20:00,62.821,62.836,62.817,62.827,12800000.0
2008-10-13 23:21:00,62.828,62.833,62.82,62.82,12800000.0
2008-10-13 23:22:00,62.848,62.85,62.835,62.835,12200000.0
2008-10-13 23:23:00,62.854,62.883,62.854,62.873,11200000.0
2008-10-13 23:24:00,62.891,62.911,62.891,62.911,12800000.0
2008-10-13 23:25:00,62.911,62.911,62.797,62.875,11200000.0
2008-10-13 23:26:00,62.872,62.872,62.863,62.872,16000000.0
2008-10-13 23:27:00,62.869,62.871,62.854,62.867,16000000.0
2008-10-13 23:28:00,62.867,62.867,62.851,62.86,12800000.0
2008-10-13 23:29:00,62.868,62.874,62.861,62.861,11200000.0
2008-10-13 23:30:00,62.87,62.876,62.866,62.875,12200000.0
2008-10-13 23:31:00,62.864,62.875,62.863,62.875,11200000.0
2008-10-13 23:32:00,62.875,62.878,62.86,62.87,17600000.0
2008-10-13 23:33:00,62.882,62.89,62.882,62.89,12800000.0
2008-10-13 23:34:00,62.886,62.886,62.848,62.854,14400000.0
2008-10-13 23:35:00,62.865,62.87,62.813,62.813,12800000.0
2008-10-13 23:36:00,62.795,62.799,62.792,62.794,12800000.0
2008-10-13 23:37:00,62.794,62.805,62.787,62.796,16400000.0
2008-10-13 23:38:00,62.797,62.801,62.792,62.801,11200000.0
2008-10-13 23:39:00,62.791,62.83,62.788,62.83,12800000.0
2008-10-13 23:40:00,62.824,62.824,62.805,62.818,12800000.0
2008-10-13 23:41:00,62.806,62.821,62.806,62.821,14400000.0
2008-10-13 23:42:00,62.814,62.821,62.811,62.82,14400000.0
2008-10-13 23:43:00,62.8,62.8,62.78,62.791,11200000.0
2008-10-13 23:44:00,62.793,62.798,62.792,62.792,12800000.0
2008-10-13 23:45:00,62.788,62.802,62.788,62.795,16000000.0
2008-10-13 23:46:00,62.799,62.799,62.772,62.772,11200000.0
2008-10-13 23:47:00,62.75,62.773,62.75,62.76,12800000.0
2008-10-13 23:48:00,62.762,62.765,62.756,62.756,13200000.0
2008-10-13 23:49:00,62.753,62.764,62.735,62.764,18000000.0
2008-10-13 23:50:00,62.759,62.768,62.759,62.763,11200000.0
2008-10-13 23:51:00,62.766,62.77,62.765,62.768,13200000.0
2008-10-13 23:52:00,62.766,62.766,62.75,62.756,14400000.0
2008-10-13 23:53:00,62.758,62.761,62.754,62.756,14400000.0
2008-10-13 23:54:00,62.751,62.751,62.713,62.713,11200000.0
2008-10-13 23:55:00,62.695,62.705,62.693,62.702,12800000.0
2008-10-13 23:56:00,62.711,62.721,62.702,62.702,12800000.0
2008-10-13 23:57:00,62.701,62.701,62.678,62.685,13200000.0
2008-10-13 23:58:00,62.675,62.675,62.666,62.667,11200000.0
2008-10-13 23:59:00,62.642,62.642,62.568,62.572,14400000.0
2008-10-14 00:00:00,62.589,62.609,62.589,62.609,12800000.0
2008-10-14 00:01:00,62.606,62.611,62.603,62.609,11200000.0
2008-10-14 00:02:00,62.607,62.657,62.607,62.657,12800000.0
2008-10-14 00:03:00,62.647,62.647,62.634,62.643,11200000.0
2008-10-14 00:04:00,62.638,62.64,62.611,62.611,14400000.0
2008-10-14 00:05:00,62.602,62.618,62.589,62.604,12800000.0
2008-10-14 00:06:00,62.559,62.559,62.541,62.556,11200000.0
2008-10-14 00:07:00,62.564,62.575,62.56,62.565,16000000.0
2008-10-14 00:08:00,62.57,62.576,62.566,62.572,12800000.0
2008-10-14 00:09:00,62.574,62.574,62.557,62.566,12800000.0
2008-10-14 00:10:00,62.569,62.584,62.562,62.584,12200000.0
2008-10-14 00:11:00,62.582,62.593,62.582,62.593,10000000.0
2008-10-14 00:12:00,62.585,62.588,62.577,62.581,11200000.0
2008-10-14 00:13:00,62.583,62.611,62.583,62.611,11200000.0
2008-10-14 00:14:00,62.613,62.613,62.602,62.602,11200000.0
2008-10-14 00:15:00,62.629,62.639,62.629,62.635,11200000.0
2008-10-14 00:16:00,62.647,62.691,62.647,62.691,11200000.0
2008-10-14 00:17:00,62.712,62.75,62.712,62.75,12800000.0
2008-10-14 00:18:00,62.761,62.792,62.761,62.792,11200000.0
2008-10-14 00:19:00,62.809,62.831,62.809,62.831,11200000.0
2008-10-14 00:20:00,62.787,62.787,62.682,62.72,14400000.0
2008-10-14 00:21:00,62.739,62.781,62.739,62.781,11200000.0
2008-10-14 00:22:00,62.784,62.784,62.763,62.766,18000000.0
2008-10-14 00:23:00,62.746,62.768,62.746,62.766,13200000.0
2008-10-14 00:24:00,62.777,62.826,62.777,62.826,17000000.0
2008-10-14 00:25:00,62.853,62.856,62.844,62.856,11200000.0
2008-10-14 00:26:00,62.848,62.911,62.848,62.911,11200000.0
2008-10-14 00:27:00,62.943,62.985,62.943,62.985,12800000.0
2008-10-14 00:28:00,62.989,62.994,62.989,62.993,12800000.0
2008-10-14 00:29:00,63.0,63.0,62.988,63.0,14800000.0
2008-10-14 00:30:00,63.005,63.012,63.004,63.004,12800000.0
2008-10-14 00:31:00,63.01,63.01,62.997,62.999,12800000.0
2008-10-14 00:32:00,63.0,63.029,63.0,63.021,14400000.0
2008-10-14 00:33:00,63.062,63.114,63.062,63.114,10600000.0
2008-10-14 00:34:00,63.11,63.136,63.11,63.136,18000000.0
2008-10-14 00:35:00,63.152,63.162,63.15,63.162,11200000.0
2008-10-14 00:36:00,63.162,63.162,63.152,63.152,12800000.0
2008-10-14 00:37:00,63.158,63.163,63.156,63.163,14400000.0
2008-10-14 00:38:00,63.163,63.167,63.16,63.165,14400000.0
2008-10-14 00:39:00,63.155,63.156,63.144,63.144,11200000.0
2008-10-14 00:40:00,63.15,63.167,63.145,63.167,12800000.0
2008-10-14 00:41:00,63.188,63.246,63.188,63.246,11200000.0
2008-10-14 00:42:00,63.254,63.254,63.221,63.221,11200000.0
2008-10-14 00:43:00,63.224,63.265,63.224,63.265,12800000.0
2008-10-14 00:44:00,63.269,63.271,63.263,63.263,17600000.0
2008-10-14 00:45:00,63.304,63.38,63.304,63.38,16000000.0
2008-10-14 00:46:00,63.402,63.402,63.389,63.393,16000000.0
2008-10-14 00:47:00,63.363,63.363,63.291,63.293,11200000.0
2008-10-14 00:48:00,63.281,63.281,63.261,63.261,11200000.0
2008-10-14 00:49:00,63.241,63.241,63.169,63.171,16000000.0
2008-10-14 00:50:00,63.166,63.204,63.166,63.204,11200000.0
2008-10-14 00:51:00,63.232,63.232,63.215,63.215,11200000.0
2008-10-14 00:52:00,63.209,63.209,63.19,63.201,14400000.0
2008-10-14 00:53:00,63.232,63.249,63.232,63.245,16000000.0
2008-10-14 00:54:00,63.255,63.268,63.233,63.233,16000000.0
2008-10-14 00:55:00,63.255,63.261,63.247,63.259,11200000.0
2008-10-14 00:56:00,63.268,63.274,63.264,63.273,14400000.0
2008-10-14 00:57:00,63.282,63.294,63.279,63.29,17600000.0
2008-10-14 00:58:00,63.306,63.306,63.293,63.297,11200000.0
2008-10-14 00:59:00,63.297,63.298,63.291,63.292,12800000.0
2008-10-14 01:00:00,63.296,63.301,63.285,63.285,11200000.0
2008-10-14 01:01:00,63.218,63.282,63.218,63.279,11200000.0
2008-10-14 01:02:00,63.287,63.287,63.269,63.273,11200000.0
2008-10-14 01:03:00,63.265,63.265,63.246,63.246,11200000.0
2008-10-14 01:04:00,63.254,63.254,63.242,63.252,11200000.0
2008-10-14 01:05:00,63.212,63.218,63.196,63.196,12800000.0
2008-10-14 01:06:00,63.174,63.174,63.113,63.113,11200000.0
2008-10-14 01:07:00,63.107,63.131,63.107,63.131,11200000.0
2008-10-14 01:08:00,63.147,63.147,63.128,63.136,11200000.0
2008-10-14 01:09:00,63.065,63.065,63.022,63.038,12800000.0
2008-10-14 01:10:00,63.04,63.043,63.024,63.043,17600000.0
2008-10-14 01:11:00,62.97,63.083,62.97,63.061,10600000.0
2008-10-14 01:12:00,63.067,63.122,63.067,63.122,12200000.0
2008-10-14 01:13:00,63.136,63.136,63.121,63.131,11200000.0
2008-10-14 01:14:00,63.15,63.15,63.138,63.139,10600000.0
2008-10-14 01:15:00,63.132,63.135,63.126,63.131,11200000.0
2008-10-14 01:16:00,63.121,63.132,63.121,63.128,11200000.0
2008-10-14 01:17:00,63.119,63.119,63.087,63.087,11200000.0
2008-10-14 01:18:00,63.06,63.06,63.02,63.02,11200000.0
2008-10-14 01:19:00,63.022,63.024,63.011,63.015,16800000.0
2008-10-14 01:20:00,63.015,63.019,63.013,63.017,16000000.0
2008-10-14 01:21:00,63.014,63.023,63.013,63.022,17000000.0
2008-10-14 01:22:00,63.023,63.06,63.02,63.06,13200000.0
2008-10-14 01:23:00,63.087,63.134,63.087,63.13,12800000.0
2008-10-14 01:24:00,63.17,63.224,63.17,63.221,12800000.0
2008-10-14 01:25:00,63.227,63.246,63.224,63.246,13800000.0
2008-10-14 01:26:00,63.271,63.341,63.271,63.341,11200000.0
2008-10-14 01:27:00,63.348,63.353,63.329,63.329,11200000.0
2008-10-14 01:28:00,63.341,63.389,63.341,63.389,18000000.0
2008-10-14 01:29:00,63.406,63.413,63.396,63.396,12800000.0
2008-10-14 01:30:00,63.369,63.369,63.352,63.352,11200000.0
2008-10-14 01:31:00,63.352,63.352,63.344,63.347,12800000.0
2008-10-14 01:32:00,63.347,63.354,63.347,63.354,11200000.0
2008-10-14 01:33:00,63.355,63.362,63.354,63.358,12800000.0
2008-10-14 01:34:00,63.348,63.377,63.348,63.377,17600000.0
2008-10-14 01:35:00,63.377,63.377,63.321,63.328,11200000.0
2008-10-14 01:36:00,63.348,63.368,63.348,63.35,12200000.0
2008-10-14 01:37:00,63.33,63.33,63.291,63.291,13800000.0
2008-10-14 01:38:00,63.246,63.263,63.246,63.257,18000000.0
2008-10-14 01:39:00,63.282,63.293,63.19,63.272,12800000.0
2008-10-14 01:40:00,63.264,63.312,63.254,63.312,13200000.0
2008-10-14 01:41:00,63.33,63.333,63.321,63.321,12800000.0
2008-10-14 01:42:00,63.323,63.323,63.312,63.316,11200000.0
2008-10-14 01:43:00,63.32,63.328,63.306,63.306,11200000.0
2008-10-14 01:44:00,63.321,63.369,63.321,63.369,11200000.0
2008-10-14 01:45:00,63.396,63.414,63.388,63.414,11200000.0
2008-10-14 01:46:00,63.401,63.401,63.273,63.273,10600000.0
2008-10-14 01:47:00,63.287,63.298,63.266,63.266,17600000.0
2008-10-14 01:48:00,63.268,63.29,63.245,63.29,12800000.0
2008-10-14 01:49:00,63.324,63.368,63.324,63.368,16000000.0
2008-10-14 01:50:00,63.387,63.398,63.375,63.398,16800000.0
2008-10-14 01:51:00,63.42,63.443,63.398,63.443,17600000.0
2008-10-14 01:52:00,63.442,63.456,63.437,63.449,12800000.0
2008-10-14 01:53:00,63.468,63.479,63.467,63.479,14400000.0
2008-10-14 01:54:00,63.486,63.486,63.459,63.465,12800000.0
2008-10-14 01:55:00,63.464,63.523,63.464,63.523,11200000.0
2008-10-14 01:56:00,63.532,63.548,63.52,63.521,16000000.0
2008-10-14 01:57:00,63.541,63.558,63.541,63.551,11200000.0
2008-10-14 01:58:00,63.572,63.602,63.572,63.599,17600000.0
2008-10-14 01:59:00,63.612,63.63,63.6,63.63,12800000.0
2008-10-14 02:00:00,63.681,63.738,63.681,63.738,11200000.0
2008-10-14 02:01:00,63.732,63.732,63.699,63.699,11200000.0
2008-10-14 02:02:00,63.674,63.674,63.631,63.631,19200000.0
2008-10-14 02:03:00,63.639,63.644,63.627,63.627,12800000.0
2008-10-14 02:04:00,63.636,63.637,63.629,63.637,8000000.0
2008-10-14 02:05:00,63.628,63.628,63.617,63.618,12800000.0
2008-10-14 02:06:00,63.658,63.67,63.658,63.664,8000000.0
2008-10-14 02:07:00,63.636,63.641,63.63,63.637,20800000.0
2008-10-14 02:08:00,63.667,63.682,63.667,63.679,18000000.0
2008-10-14 02:09:00,63.671,63.678,63.666,63.677,14400000.0
2008-10-14 02:10:00,63.696,63.705,63.69,63.7,12800000.0
2008-10-14 02:11:00,63.742,63.759,63.739,63.75,12800000.0
2008-10-14 02:12:00,63.746,63.771,63.743,63.771,12800000.0
2008-10-14 02:13:00,63.813,63.877,63.813,63.869,15400000.0
2008-10-14 02:14:00,63.901,63.999,63.896,63.999,12800000.0
2008-10-14 02:15:00,64.006,64.023,64.0,64.022,11200000.0
2008-10-14 02:16:00,64.045,64.095,64.045,64.095,8000000.0
2008-10-14 02:17:00,64.096,64.103,64.092,64.098,11200000.0
2008-10-14 02:18:00,64.049,64.049,64.0,64.013,12800000.0
2008-10-14 02:19:00,64.015,64.041,64.006,64.027,14400000.0
2008-10-14 02:20:00,64.031,64.043,63.981,63.981,14400000.0
2008-10-14 02:21:00,63.991,64.023,63.985,64.018,17600000.0
2008-10-14 02:22:00,64.027,64.047,64.027,64.033,11200000.0
2008-10-14 02:23:00,64.032,64.071,64.032,64.071,11200000.0
2008-10-14 02:24:00,64.081,64.1,64.081,64.094,12800000.0
2008-10-14 02:25:00,64.085,64.129,64.08,64.129,24000000.0
2008-10-14 02:26:00,64.176,64.207,64.176,64.19,11200000.0
2008-10-14 02:27:00,64.19,64.193,64.188,64.19,12800000.0
2008-10-14 02:28:00,64.151,64.151,64.1,64.1,9600000.0
2008-10-14 02:29:00,64.078,64.078,64.057,64.057,11200000.0
2008-10-14 02:30:00,64.068,64.076,64.046,64.046,16000000.0
2008-10-14 02:31:00,64.035,64.099,64.035,64.087,14400000.0
2008-10-14 02:32:00,64.057,64.064,64.047,64.05,16000000.0
2008-10-14 02:33:00,64.05,64.065,64.05,64.064,11200000.0
2008-10-14 02:34:00,64.09,64.092,64.071,64.071,11200000.0
2008-10-14 02:35:00,64.063,64.07,64.059,64.064,12800000.0
2008-10-14 02:36:00,64.06,64.076,64.06,64.067,11200000.0
2008-10-14 02:37:00,64.085,64.112,64.085,64.087,12800000.0
2008-10-14 02:38:00,64.1,64.117,64.1,64.111,11200000.0
2008-10-14 02:39:00,64.102,64.102,64.091,64.091,9600000.0
2008-10-14 02:40:00,64.093,64.093,64.074,64.085,11200000.0
2008-10-14 02:41:00,64.039,64.039,63.902,63.911,13200000.0
2008-10-14 02:42:00,63.881,63.881,63.807,63.807,12800000.0
2008-10-14 02:43:00,63.785,63.785,63.71,63.71,25000000.0
2008-10-14 02:44:00,63.714,63.848,63.714,63.848,17600000.0
2008-10-14 02:45:00,63.879,63.88,63.857,63.857,16000000.0
2008-10-14 02:46:00,63.852,63.891,63.852,63.891,17600000.0
2008-10-14 02:47:00,63.878,63.878,63.845,63.856,16000000.0
2008-10-14 02:48:00,63.856,63.856,63.84,63.841,11200000.0
2008-10-14 02:49:00,63.84,63.84,63.802,63.802,16000000.0
2008-10-14 02:50:00,63.755,63.755,63.735,63.748,16000000.0
2008-10-14 02:51:00,63.736,63.739,63.703,63.703,16400000.0
2008-10-14 02:52:00,63.642,63.642,63.516,63.516,11200000.0
2008-10-14 02:53:00,63.509,63.509,63.422,63.502,12800000.0
2008-10-14 02:54:00,63.553,63.583,63.553,63.583,12800000.0
2008-10-14 02:55:00,63.571,63.624,63.568,63.624,12800000.0
2008-10-14 02:56:00,63.643,63.735,63.643,63.692,22400000.0
2008-10-14 02:57:00,63.765,63.84,63.765,63.84,11200000.0
2008-10-14 02:58:00,63.823,63.834,63.812,63.812,9600000.0
2008-10-14 02:59:00,63.811,63.811,63.762,63.762,16000000.0
2008-10-14 03:00:00,63.717,63.732,63.696,63.719,11200000.0
2008-10-14 03:01:00,63.729,63.782,63.729,63.763,12800000.0
2008-10-14 03:02:00,63.815,63.815,63.774,63.774,12800000.0
2008-10-14 03:03:00,63.767,63.776,63.765,63.775,12800000.0
2008-10-14 03:04:00,63.777,63.777,63.755,63.755,28800000.0
2008-10-14 03:05:00,63.736,63.736,63.64,63.64,17600000.0
2008-10-14 03:06:00,63.612,63.651,63.588,63.588,17600000.0
2008-10-14 03:07:00,63.559,63.578,63.559,63.575,11200000.0
2008-10-14 03:08:00,63.583,63.595,63.545,63.545,11200000.0
2008-10-14 03:09:00,63.577,63.608,63.577,63.608,3200000.0
2008-10-14 03:10:00,63.667,63.709,63.66,63.709,16000000.0
2008-10-14 03:11:00,63.704,63.704,63.634,63.634,12800000.0
2008-10-14 03:12:00,63.602,63.602,63.558,63.558,12800000.0
2008-10-14 03:13:00,63.534,63.534,63.52,63.521,14400000.0
2008-10-14 03:14:00,63.47,63.47,63.364,63.364,11200000.0
2008-10-14 03:15:00,63.351,63.408,63.351,63.374,17600000.0
2008-10-14 03:16:00,63.366,63.376,63.363,63.363,11200000.0
2008-10-14 03:17:00,63.399,63.432,63.395,63.395,12800000.0
2008-10-14 03:18:00,63.412,63.452,63.412,63.452,13200000.0
2008-10-14 03:19:00,63.469,63.471,63.45,63.454,15400000.0
2008-10-14 03:20:00,63.459,63.467,63.452,63.467,8000000.0
2008-10-14 03:21:00,63.444,63.45,63.444,63.45,11200000.0
2008-10-14 03:22:00,63.455,63.462,63.449,63.45,12200000.0
2008-10-14 03:23:00,63.43,63.443,63.427,63.428,17600000.0
2008-10-14 03:24:00,63.412,63.412,63.391,63.397,28800000.0
2008-10-14 03:25:00,63.377,63.406,63.377,63.406,19200000.0
2008-10-14 03:26:00,63.417,63.446,63.417,63.443,12800000.0
2008-10-14 03:27:00,63.415,63.453,63.415,63.453,12800000.0
2008-10-14 03:28:00,63.492,63.528,63.492,63.528,12000000.0
2008-10-14 03:29:00,63.54,63.54,63.489,63.489,11200000.0
2008-10-14 03:30:00,63.458,63.476,63.458,63.476,12800000.0
2008-10-14 03:31:00,63.476,63.493,63.462,63.493,32000000.0
2008-10-14 03:32:00,63.504,63.522,63.504,63.519,17600000.0
2008-10-14 03:33:00,63.507,63.507,63.474,63.474,12800000.0
2008-10-14 03:34:00,63.488,63.502,63.488,63.5,12800000.0
2008-10-14 03:35:00,63.509,63.515,63.497,63.513,14400000.0
2008-10-14 03:36:00,63.529,63.55,63.529,63.55,11200000.0
2008-10-14 03:37:00,63.564,63.606,63.564,63.597,17600000.0
2008-10-14 03:38:00,63.613,63.613,63.59,63.593,12800000.0
2008-10-14 03:39:00,63.571,63.578,63.552,63.552,18000000.0
2008-10-14 03:40:00,63.521,63.521,63.475,63.478,12800000.0
2008-10-14 03:41:00,63.499,63.535,63.499,63.535,12800000.0
2008-10-14 03:42:00,63.529,63.585,63.508,63.582,17600000.0
2008-10-14 03:43:00,63.587,63.626,63.586,63.626,14800000.0
2008-10-14 03:44:00,63.654,63.664,63.623,63.623,28800000.0
2008-10-14 03:45:00,63.564,63.595,63.564,63.59,14400000.0
2008-10-14 03:46:00,63.592,63.596,63.588,63.591,12800000.0
2008-10-14 03:47:00,63.573,63.59,63.57,63.578,12800000.0
2008-10-14 03:48:00,63.563,63.574,63.562,63.569,16000000.0
2008-10-14 03:49:00,63.581,63.581,63.561,63.567,12800000.0
2008-10-14 03:50:00,63.586,63.626,63.586,63.602,12200000.0
2008-10-14 03:51:00,63.602,63.617,63.601,63.601,12800000.0
2008-10-14 03:52:00,63.613,63.617,63.613,63.614,12800000.0
2008-10-14 03:53:00,63.626,63.635,63.622,63.622,11200000.0
2008-10-14 03:54:00,63.633,63.633,63.609,63.612,10600000.0
2008-10-14 03:55:00,63.6,63.6,63.581,63.581,9600000.0
2008-10-14 03:56:00,63.563,63.589,63.563,63.589,12800000.0
2008-10-14 03:57:00,63.584,63.584,63.538,63.569,11200000.0
2008-10-14 03:58:00,63.567,63.581,63.566,63.581,12800000.0
2008-10-14 03:59:00,63.575,63.585,63.569,63.578,17600000.0
2008-10-14 04:00:00,63.606,63.637,63.604,63.637,14400000.0
2008-10-14 04:01:00,63.61,63.61,63.574,63.589,10600000.0
2008-10-14 04:02:00,63.587,63.597,63.586,63.597,12800000.0
2008-10-14 04:03:00,63.518,63.616,63.518,63.616,11200000.0
2008-10-14 04:04:00,63.614,63.674,63.614,63.674,12800000.0
2008-10-14 04:05:00,63.659,63.666,63.627,63.664,14400000.0
2008-10-14 04:06:00,63.664,63.685,63.662,63.685,14400000.0
2008-10-14 04:07:00,63.693,63.695,63.674,63.695,12800000.0
2008-10-14 04:08:00,63.715,63.715,63.692,63.703,12800000.0
2008-10-14 04:09:00,63.718,63.725,63.708,63.708,11200000.0
2008-10-14 04:10:00,63.709,63.713,63.702,63.707,16000000.0
2008-10-14 04:11:00,63.694,63.699,63.691,63.692,17600000.0
2008-10-14 04:12:00,63.685,63.699,63.685,63.699,12800000.0
2008-10-14 04:13:00,63.691,63.691,63.679,63.68,17000000.0
2008-10-14 04:14:00,63.69,63.702,63.68,63.702,11200000.0
2008-10-14 04:15:00,63.702,63.703,63.68,63.68,16000000.0
2008-10-14 04:16:00,63.651,63.652,63.62,63.624,14800000.0
2008-10-14 04:17:00,63.577,63.577,63.563,63.574,17600000.0
2008-10-14 04:18:00,63.583,63.596,63.581,63.596,12800000.0
2008-10-14 04:19:00,63.576,63.607,63.573,63.607,35200000.0
2008-10-14 04:20:00,63.639,63.674,63.639,63.668,12800000.0
2008-10-14 04:21:00,63.66,63.662,63.643,63.643,11200000.0
2008-10-14 04:22:00,63.698,63.705,63.685,63.702,12800000.0
2008-10-14 04:23:00,63.716,63.719,63.671,63.719,12800000.0
2008-10-14 04:24:00,63.681,63.796,63.676,63.796,16000000.0
2008-10-14 04:25:00,63.791,63.794,63.77,63.794,16400000.0
2008-10-14 04:26:00,63.8,63.823,63.8,63.823,12800000.0
2008-10-14 04:27:00,63.837,63.868,63.837,63.864,17600000.0
2008-10-14 04:28:00,63.829,63.832,63.812,63.812,12800000.0
2008-10-14 04:29:00,63.792,63.792,63.762,63.767,16000000.0
2008-10-14 04:30:00,63.765,63.772,63.758,63.767,10600000.0
2008-10-14 04:31:00,63.766,63.797,63.759,63.797,16000000.0
2008-10-14 04:32:00,63.822,63.825,63.817,63.817,17600000.0
2008-10-14 04:33:00,63.806,63.806,63.735,63.735,12800000.0
2008-10-14 04:34:00,63.704,63.708,63.692,63.692,14400000.0
2008-10-14 04:35:00,63.69,63.711,63.689,63.691,11200000.0
2008-10-14 04:36:00,63.653,63.672,63.653,63.672,11200000.0
2008-10-14 04:37:00,63.626,63.63,63.602,63.602,11200000.0
2008-10-14 04:38:00,63.584,63.584,63.532,63.532,16000000.0
2008-10-14 04:39:00,63.534,63.549,63.52,63.533,14400000.0
2008-10-14 04:40:00,63.539,63.542,63.53,63.539,12800000.0
2008-10-14 04:41:00,63.54,63.557,63.536,63.557,11200000.0
2008-10-14 04:42:00,63.652,63.675,63.627,63.627,11200000.0
2008-10-14 04:43:00,63.621,63.626,63.617,63.621,17600000.0
2008-10-14 04:44:00,63.623,63.628,63.62,63.628,11200000.0
2008-10-14 04:45:00,63.631,63.631,63.625,63.625,11200000.0
2008-10-14 04:46:00,63.601,63.601,63.589,63.589,12800000.0
2008-10-14 04:47:00,63.594,63.594,63.574,63.586,16000000.0
2008-10-14 04:48:00,63.579,63.592,63.579,63.592,11200000.0
2008-10-14 04:49:00,63.588,63.596,63.588,63.593,13200000.0
2008-10-14 04:50:00,63.592,63.598,63.589,63.589,17600000.0
2008-10-14 04:51:00,63.586,63.587,63.582,63.587,15400000.0
2008-10-14 04:52:00,63.583,63.595,63.583,63.594,12800000.0
2008-10-14 04:53:00,63.603,63.626,63.602,63.626,12800000.0
2008-10-14 04:54:00,63.636,63.69,63.636,63.69,33600000.0
2008-10-14 04:55:00,63.722,63.767,63.72,63.767,11200000.0
2008-10-14 04:56:00,63.755,63.755,63.734,63.743,16000000.0
2008-10-14 04:57:00,63.75,63.755,63.717,63.717,18000000.0
2008-10-14 04:58:00,63.705,63.705,63.699,63.702,8000000.0
2008-10-14 04:59:00,63.704,63.708,63.69,63.698,17600000.0
2008-10-14 05:00:00,63.671,63.671,63.631,63.631,8000000.0
2008-10-14 05:01:00,63.641,63.641,63.601,63.627,14400000.0
2008-10-14 05:02:00,63.625,63.639,63.621,63.625,17600000.0
2008-10-14 05:03:00,63.636,63.636,63.617,63.617,17600000.0
2008-10-14 05:04:00,63.619,63.627,63.618,63.625,12800000.0
2008-10-14 05:05:00,63.606,63.614,63.594,63.61,12800000.0
2008-10-14 05:06:00,63.61,63.615,63.6,63.61,17600000.0
2008-10-14 05:07:00,63.594,63.594,63.579,63.579,11200000.0
2008-10-14 05:08:00,63.581,63.584,63.572,63.572,11200000.0
2008-10-14 05:09:00,63.563,63.57,63.541,63.57,11200000.0
2008-10-14 05:10:00,63.574,63.598,63.574,63.591,12800000.0
2008-10-14 05:11:00,63.61,63.628,63.61,63.626,11200000.0
2008-10-14 05:12:00,63.624,63.643,63.624,63.642,18000000.0
2008-10-14 05:13:00,63.652,63.652,63.629,63.635,11200000.0
2008-10-14 05:14:00,63.623,63.628,63.617,63.619,16000000.0
2008-10-14 05:15:00,63.62,63.643,63.62,63.643,12800000.0
2008-10-14 05:16:00,63.639,63.639,63.625,63.627,16000000.0
2008-10-14 05:17:00,63.65,63.65,63.639,63.649,8000000.0
2008-10-14 05:18:00,63.668,63.687,63.668,63.673,11200000.0
2008-10-14 05:19:00,63.693,63.705,63.67,63.67,17600000.0
2008-10-14 05:20:00,63.648,63.654,63.647,63.647,12800000.0
2008-10-14 05:21:00,63.636,63.636,63.581,63.581,17600000.0
2008-10-14 05:22:00,63.577,63.589,63.555,63.568,25600000.0
2008-10-14 05:23:00,63.575,63.583,63.572,63.583,43200000.0
2008-10-14 05:24:00,63.593,63.599,63.583,63.598,12800000.0
2008-10-14 05:25:00,63.622,63.622,63.605,63.615,12800000.0
2008-10-14 05:26:00,63.59,63.601,63.586,63.586,11200000.0
2008-10-14 05:27:00,63.538,63.551,63.528,63.528,12800000.0
2008-10-14 05:28:00,63.503,63.51,63.463,63.463,11600000.0
2008-10-14 05:29:00,63.49,63.49,63.459,63.459,17600000.0
2008-10-14 05:30:00,63.458,63.482,63.458,63.479,16000000.0
2008-10-14 05:31:00,63.499,63.528,63.499,63.528,11200000.0
2008-10-14 05:32:00,63.514,63.514,63.417,63.417,12800000.0
2008-10-14 05:33:00,63.417,63.417,63.389,63.389,11200000.0
2008-10-14 05:34:00,63.403,63.403,63.367,63.367,16000000.0
2008-10-14 05:35:00,63.365,63.429,63.363,63.429,11200000.0
2008-10-14 05:36:00,63.453,63.504,63.453,63.504,12800000.0
2008-10-14 05:37:00,63.544,63.653,63.544,63.653,12800000.0
2008-10-14 05:38:00,63.712,63.732,63.703,63.709,17600000.0
2008-10-14 05:39:00,63.662,63.671,63.625,63.669,12800000.0
2008-10-14 05:40:00,63.644,63.644,63.598,63.617,12800000.0
2008-10-14 05:41:00,63.656,63.705,63.656,63.704,11200000.0
2008-10-14 05:42:00,63.712,63.714,63.706,63.706,19600000.0
2008-10-14 05:43:00,63.714,63.725,63.712,63.725,17600000.0
2008-10-14 05:44:00,63.745,63.747,63.734,63.734,14400000.0
2008-10-14 05:45:00,63.708,63.708,63.684,63.69,12800000.0
2008-10-14 05:46:00,63.69,63.691,63.652,63.652,12800000.0
2008-10-14 05:47:00,63.644,63.644,63.635,63.641,12800000.0
2008-10-14 05:48:00,63.621,63.628,63.611,63.622,11200000.0
2008-10-14 05:49:00,63.61,63.61,63.585,63.585,8000000.0
2008-10-14 05:50:00,63.578,63.578,63.558,63.569,12800000.0
2008-10-14 05:51:00,63.599,63.634,63.594,63.632,16000000.0
2008-10-14 05:52:00,63.659,63.689,63.659,63.683,16000000.0
2008-10-14 05:53:00,63.694,63.697,63.668,63.668,13200000.0
2008-10-14 05:54:00,63.666,63.677,63.65,63.65,11200000.0
2008-10-14 05:55:00,63.648,63.657,63.648,63.651,16000000.0
2008-10-14 05:56:00,63.633,63.633,63.625,63.625,17600000.0
2008-10-14 05:57:00,63.61,63.61,63.552,63.552,11200000.0
2008-10-14 05:58:00,63.571,63.584,63.571,63.582,11200000.0
2008-10-14 05:59:00,63.601,63.627,63.601,63.627,17000000.0
2008-10-14 06:00:00,63.647,63.677,63.647,63.667,12800000.0
2008-10-14 06:01:00,63.665,63.667,63.626,63.626,8000000.0
2008-10-14 06:02:00,63.623,63.642,63.623,63.631,17600000.0
2008-10-14 06:03:00,63.63,63.637,63.6,63.6,12800000.0
2008-10-14 06:04:00,63.572,63.581,63.562,63.562,12800000.0
2008-10-14 06:05:00,63.592,63.595,63.588,63.592,11200000.0
2008-10-14 06:06:00,63.597,63.616,63.597,63.616,11200000.0
2008-10-14 06:07:00,63.616,63.616,63.587,63.587,11000000.0
2008-10-14 06:08:00,63.604,63.609,63.587,63.604,17600000.0
2008-10-14 06:09:00,63.608,63.628,63.59,63.628,12800000.0
2008-10-14 06:10:00,63.658,63.675,63.658,63.674,6400000.0
2008-10-14 06:11:00,63.676,63.685,63.676,63.676,35200000.0
2008-10-14 06:12:00,63.677,63.677,63.618,63.618,11200000.0
2008-10-14 06:13:00,63.617,63.618,63.61,63.611,14400000.0
2008-10-14 06:14:00,63.611,63.612,63.598,63.601,17600000.0
2008-10-14 06:15:00,63.594,63.599,63.533,63.533,18000000.0
2008-10-14 06:16:00,63.548,63.557,63.548,63.557,8000000.0
2008-10-14 06:17:00,63.532,63.567,63.525,63.567,14400000.0
2008-10-14 06:18:00,63.596,63.612,63.509,63.589,11200000.0
2008-10-14 06:19:00,63.598,63.619,63.598,63.617,9600000.0
2008-10-14 06:20:00,63.608,63.646,63.608,63.637,12800000.0
2008-10-14 06:21:00,63.634,63.64,63.623,63.623,14400000.0
2008-10-14 06:22:00,63.626,63.627,63.608,63.623,16000000.0
2008-10-14 06:23:00,63.613,63.617,63.595,63.595,11200000.0
2008-10-14 06:24:00,63.588,63.592,63.584,63.592,14400000.0
2008-10-14 06:25:00,63.599,63.61,63.595,63.597,17600000.0
2008-10-14 06:26:00,63.584,63.584,63.567,63.574,11200000.0
2008-10-14 06:27:00,63.556,63.556,63.503,63.512,8000000.0
2008-10-14 06:28:00,63.516,63.516,63.399,63.399,16000000.0
2008-10-14 06:29:00,63.427,63.427,63.396,63.41,12800000.0
2008-10-14 06:30:00,63.425,63.431,63.424,63.427,27200000.0
2008-10-14 06:31:00,63.397,63.397,63.376,63.39,11200000.0
2008-10-14 06:32:00,63.369,63.369,63.325,63.325,22400000.0
2008-10-14 06:33:00,63.29,63.29,63.178,63.206,24400000.0
2008-10-14 06:34:00,63.197,63.251,63.197,63.251,17600000.0
2008-10-14 06:35:00,63.266,63.315,63.266,63.315,11200000.0
2008-10-14 06:36:00,63.327,63.348,63.327,63.348,12800000.0
2008-10-14 06:37:00,63.359,63.416,63.359,63.416,12800000.0
2008-10-14 06:38:00,63.429,63.445,63.421,63.445,8000000.0
2008-10-14 06:39:00,63.456,63.46,63.437,63.437,14400000.0
2008-10-14 06:40:00,63.446,63.446,63.41,63.418,17400000.0
2008-10-14 06:41:00,63.417,63.423,63.411,63.411,10600000.0
2008-10-14 06:42:00,63.402,63.405,63.398,63.405,14400000.0
2008-10-14 06:43:00,63.367,63.367,63.312,63.312,19200000.0
2008-10-14 06:44:00,63.317,63.342,63.317,63.342,11200000.0
2008-10-14 06:45:00,63.345,63.359,63.345,63.359,13200000.0
2008-10-14 06:46:00,63.376,63.443,63.376,63.443,8000000.0
2008-10-14 06:47:00,63.445,63.454,63.435,63.454,12800000.0
2008-10-14 06:48:00,63.463,63.472,63.456,63.472,12800000.0
2008-10-14 06:49:00,63.505,63.511,63.5,63.504,12800000.0
2008-10-14 06:50:00,63.523,63.525,63.519,63.519,11200000.0
2008-10-14 06:51:00,63.517,63.54,63.517,63.54,16000000.0
2008-10-14 06:52:00,63.536,63.552,63.528,63.552,13800000.0
2008-10-14 06:53:00,63.547,63.577,63.547,63.565,12800000.0
2008-10-14 06:54:00,63.61,63.638,63.61,63.638,14400000.0
2008-10-14 06:55:00,63.656,63.669,63.656,63.669,9000000.0
2008-10-14 06:56:00,63.666,63.67,63.664,63.665,8000000.0
2008-10-14 06:57:00,63.661,63.661,63.644,63.652,16000000.0
2008-10-14 06:58:00,63.648,63.664,63.642,63.664,11200000.0
2008-10-14 06:59:00,63.663,63.663,63.633,63.655,17000000.0
2008-10-14 07:00:00,63.658,63.672,63.648,63.672,11200000.0
2008-10-14 07:01:00,63.657,63.663,63.632,63.663,16400000.0
2008-10-14 07:02:00,63.687,63.704,63.681,63.681,12800000.0
2008-10-14 07:03:00,63.686,63.688,63.681,63.682,12800000.0
2008-10-14 07:04:00,63.68,63.686,63.677,63.684,12800000.0
2008-10-14 07:05:00,63.669,63.678,63.656,63.656,12800000.0
2008-10-14 07:06:00,63.665,63.665,63.628,63.628,16000000.0
2008-10-14 07:07:00,63.616,63.625,63.612,63.616,12800000.0
2008-10-14 07:08:00,63.63,63.634,63.608,63.615,28800000.0
2008-10-14 07:09:00,63.654,63.665,63.654,63.655,16400000.0
2008-10-14 07:10:00,63.668,63.7,63.668,63.699,19200000.0
2008-10-14 07:11:00,63.725,63.747,63.714,63.715,17600000.0
2008-10-14 07:12:00,63.691,63.691,63.682,63.684,8000000.0
2008-10-14 07:13:00,63.678,63.678,63.667,63.667,14400000.0
2008-10-14 07:14:00,63.688,63.713,63.688,63.713,12800000.0
2008-10-14 07:15:00,63.716,63.722,63.699,63.699,11200000.0
2008-10-14 07:16:00,63.701,63.713,63.698,63.698,14400000.0
2008-10-14 07:17:00,63.708,63.735,63.708,63.735,11200000.0
2008-10-14 07:18:00,63.744,63.752,63.74,63.751,11200000.0
2008-10-14 07:19:00,63.763,63.764,63.75,63.75,11200000.0
2008-10-14 07:20:00,63.761,63.781,63.759,63.781,14400000.0
2008-10-14 07:21:00,63.797,63.825,63.797,63.818,12800000.0
2008-10-14 07:22:00,63.824,63.826,63.821,63.821,12800000.0
2008-10-14 07:23:00,63.802,63.802,63.784,63.79,16000000.0
2008-10-14 07:24:00,63.76,63.77,63.76,63.766,11200000.0
2008-10-14 07:25:00,63.752,63.752,63.742,63.746,11200000.0
2008-10-14 07:26:00,63.751,63.765,63.738,63.738,12800000.0
2008-10-14 07:27:00,63.687,63.687,63.625,63.625,12800000.0
2008-10-14 07:28:00,63.611,63.611,63.58,63.588,12800000.0
2008-10-14 07:29:00,63.622,63.635,63.612,63.622,27200000.0
2008-10-14 07:30:00,63.597,63.597,63.45,63.551,16000000.0
2008-10-14 07:31:00,63.567,63.585,63.565,63.585,11200000.0
2008-10-14 07:32:00,63.586,63.609,63.586,63.609,12800000.0
2008-10-14 07:33:00,63.6,63.6,63.567,63.569,16000000.0
2008-10-14 07:34:00,63.597,63.606,63.597,63.606,11200000.0
2008-10-14 07:35:00,63.612,63.614,63.608,63.612,7400000.0
2008-10-14 07:36:00,63.604,63.617,63.602,63.616,12800000.0
2008-10-14 07:37:00,63.626,63.644,63.622,63.622,14400000.0
2008-10-14 07:38:00,63.631,63.644,63.631,63.637,16000000.0
2008-10-14 07:39:00,63.668,63.699,63.668,63.699,19200000.0
2008-10-14 07:40:00,63.703,63.703,63.68,63.683,10600000.0
2008-10-14 07:41:00,63.691,63.691,63.683,63.688,32000000.0
2008-10-14 07:42:00,63.68,63.68,63.667,63.671,34000000.0
2008-10-14 07:43:00,63.664,63.665,63.655,63.665,28800000.0
2008-10-14 07:44:00,63.638,63.638,63.584,63.584,8000000.0
2008-10-14 07:45:00,63.596,63.623,63.55,63.623,14400000.0
2008-10-14 07:46:00,63.63,63.711,63.63,63.711,27200000.0
2008-10-14 07:47:00,63.768,63.803,63.768,63.803,11200000.0
2008-10-14 07:48:00,63.804,63.811,63.761,63.761,10600000.0
2008-10-14 07:49:00,63.764,63.774,63.758,63.758,16000000.0
2008-10-14 07:50:00,63.753,63.776,63.753,63.776,11200000.0
2008-10-14 07:51:00,63.786,63.802,63.782,63.786,37800000.0
2008-10-14 07:52:00,63.801,63.806,63.782,63.782,9600000.0
2008-10-14 07:53:00,63.785,63.814,63.779,63.814,11200000.0
2008-10-14 07:54:00,63.82,63.83,63.801,63.83,12800000.0
2008-10-14 07:55:00,63.834,63.849,63.833,63.845,30400000.0
2008-10-14 07:56:00,63.848,63.858,63.848,63.858,16000000.0
2008-10-14 07:57:00,63.858,63.869,63.858,63.865,17000000.0
2008-10-14 07:58:00,63.876,63.899,63.876,63.899,11200000.0
2008-10-14 07:59:00,63.926,63.931,63.922,63.929,17000000.0
2008-10-14 08:00:00,63.91,63.915,63.883,63.915,12800000.0
2008-10-14 08:01:00,63.923,63.923,63.916,63.916,11200000.0
2008-10-14 08:02:00,63.924,63.936,63.924,63.936,9600000.0
2008-10-14 08:03:00,63.942,63.942,63.91,63.91,16000000.0
2008-10-14 08:04:00,63.926,63.944,63.926,63.944,11200000.0
2008-10-14 08:05:00,63.93,63.93,63.807,63.807,12800000.0
2008-10-14 08:06:00,63.765,63.765,63.725,63.732,12800000.0
2008-10-14 08:07:00,63.698,63.698,63.61,63.61,16000000.0
2008-10-14 08:08:00,63.621,63.621,63.597,63.61,12200000.0
2008-10-14 08:09:00,63.649,63.662,63.63,63.662,12800000.0
2008-10-14 08:10:00,63.65,63.65,63.633,63.633,30800000.0
2008-10-14 08:11:00,63.627,63.634,63.62,63.634,12800000.0
2008-10-14 08:12:00,63.621,63.631,63.596,63.596,17600000.0
2008-10-14 08:13:00,63.618,63.667,63.608,63.667,14400000.0
2008-10-14 08:14:00,63.689,63.689,63.605,63.605,16000000.0
2008-10-14 08:15:00,63.611,63.625,63.611,63.614,11200000.0
2008-10-14 08:16:00,63.629,63.683,63.628,63.683,19200000.0
2008-10-14 08:17:00,63.741,63.741,63.722,63.722,11200000.0
2008-10-14 08:18:00,63.74,63.748,63.739,63.74,11200000.0
2008-10-14 08:19:00,63.755,63.789,63.755,63.787,11200000.0
2008-10-14 08:20:00,63.77,63.784,63.721,63.721,12800000.0
2008-10-14 08:21:00,63.705,63.725,63.704,63.725,11200000.0
2008-10-14 08:22:00,63.722,63.724,63.709,63.709,11200000.0
2008-10-14 08:23:00,63.727,63.727,63.693,63.693,16000000.0
2008-10-14 08:24:00,63.681,63.707,63.681,63.707,17600000.0
2008-10-14 08:25:00,63.692,63.704,63.675,63.675,12800000.0
2008-10-14 08:26:00,63.641,63.647,63.628,63.647,11600000.0
2008-10-14 08:27:00,63.649,63.657,63.649,63.649,10600000.0
2008-10-14 08:28:00,63.663,63.67,63.65,63.65,12800000.0
2008-10-14 08:29:00,63.654,63.658,63.652,63.652,11200000.0
2008-10-14 08:30:00,63.638,63.642,63.628,63.642,12800000.0
2008-10-14 08:31:00,63.663,63.663,63.642,63.651,12800000.0
2008-10-14 08:32:00,63.651,63.701,63.651,63.697,14400000.0
2008-10-14 08:33:00,63.699,63.704,63.68,63.681,41600000.0
2008-10-14 08:34:00,63.678,63.68,63.671,63.671,11000000.0
2008-10-14 08:35:00,63.656,63.662,63.619,63.619,48000000.0
2008-10-14 08:36:00,63.588,63.588,63.555,63.559,16000000.0
2008-10-14 08:37:00,63.533,63.533,63.518,63.525,14400000.0
2008-10-14 08:38:00,63.492,63.492,63.472,63.475,18000000.0
2008-10-14 08:39:00,63.455,63.455,63.405,63.405,14400000.0
2008-10-14 08:40:00,63.4,63.446,63.4,63.446,11200000.0
2008-10-14 08:41:00,63.485,63.535,63.485,63.529,32000000.0
2008-10-14 08:42:00,63.538,63.554,63.535,63.535,14400000.0
2008-10-14 08:43:00,63.483,63.487,63.455,63.455,12800000.0
2008-10-14 08:44:00,63.431,63.435,63.412,63.427,16000000.0
2008-10-14 08:45:00,63.438,63.439,63.428,63.429,12800000.0
2008-10-14 08:46:00,63.426,63.426,63.408,63.412,12800000.0
2008-10-14 08:47:00,63.419,63.438,63.411,63.438,24000000.0
2008-10-14 08:48:00,63.445,63.451,63.438,63.451,30400000.0
2008-10-14 08:49:00,63.453,63.457,63.4,63.4,8000000.0
2008-10-14 08:50:00,63.381,63.381,63.332,63.336,12800000.0
2008-10-14 08:51:00,63.35,63.35,63.305,63.319,22800000.0
2008-10-14 08:52:00,63.342,63.342,63.216,63.216,35200000.0
2008-10-14 08:53:00,63.161,63.161,63.017,63.017,55400000.0
2008-10-14 08:54:00,62.961,63.047,62.961,63.047,22400000.0
2008-10-14 08:55:00,63.083,63.109,63.08,63.08,17600000.0
2008-10-14 08:56:00,63.069,63.123,63.069,63.123,14800000.0
2008-10-14 08:57:00,63.138,63.187,63.138,63.187,43600000.0
2008-10-14 08:58:00,63.248,63.359,63.248,63.359,19200000.0
2008-10-14 08:59:00,63.362,63.481,63.362,63.481,13800000.0
2008-10-14 09:00:00,63.517,63.517,63.49,63.49,32000000.0
2008-10-14 09:01:00,63.458,63.458,63.417,63.417,32000000.0
2008-10-14 09:02:00,63.397,63.397,63.328,63.35,19200000.0
2008-10-14 09:03:00,63.403,63.427,63.403,63.416,16000000.0
2008-10-14 09:04:00,63.417,63.444,63.414,63.444,22400000.0
2008-10-14 09:05:00,63.444,63.444,63.311,63.311,19200000.0
2008-10-14 09:06:00,63.285,63.312,63.272,63.312,30400000.0
2008-10-14 09:07:00,63.34,63.348,63.327,63.327,19200000.0
2008-10-14 09:08:00,63.294,63.294,63.209,63.209,12800000.0
2008-10-14 09:09:00,63.164,63.206,63.164,63.206,46400000.0
2008-10-14 09:10:00,63.188,63.188,63.155,63.155,24400000.0
2008-10-14 09:11:00,63.188,63.322,63.188,63.322,28200000.0
2008-10-14 09:12:00,63.396,63.424,63.38,63.38,14400000.0
2008-10-14 09:13:00,63.408,63.516,63.408,63.496,12800000.0
2008-10-14 09:14:00,63.431,63.479,63.423,63.479,12800000.0
2008-10-14 09:15:00,63.478,63.575,63.478,63.57,30400000.0
2008-10-14 09:16:00,63.558,63.577,63.556,63.563,49600000.0
2008-10-14 09:17:00,63.541,63.541,63.514,63.533,78600000.0
2008-10-14 09:18:00,63.544,63.545,63.496,63.496,71400000.0
2008-10-14 09:19:00,63.44,63.44,63.306,63.306,65600000.0
2008-10-14 09:20:00,63.292,63.292,63.251,63.264,77200000.0
2008-10-14 09:21:00,63.283,63.287,63.259,63.259,49000000.0
2008-10-14 09:22:00,63.236,63.236,63.225,63.232,36800000.0
2008-10-14 09:23:00,63.229,63.235,63.208,63.211,68800000.0
2008-10-14 09:24:00,63.193,63.238,63.193,63.238,43200000.0
2008-10-14 09:25:00,63.22,63.22,63.21,63.218,19200000.0
2008-10-14 09:26:00,63.216,63.251,63.216,63.227,32000000.0
2008-10-14 09:27:00,63.225,63.253,63.225,63.253,70400000.0
2008-10-14 09:28:00,63.268,63.268,63.242,63.25,11600000.0
2008-10-14 09:29:00,63.246,63.275,63.246,63.275,36200000.0
2008-10-14 09:30:00,63.264,63.272,63.259,63.272,25600000.0
2008-10-14 09:31:00,63.27,63.297,63.27,63.297,12800000.0
2008-10-14 09:32:00,63.318,63.425,63.318,63.406,34000000.0
2008-10-14 09:33:00,63.488,63.5,63.443,63.5,30400000.0
2008-10-14 09:34:00,63.52,63.555,63.498,63.555,34000000.0
2008-10-14 09:35:00,63.611,63.612,63.59,63.591,53200000.0
2008-10-14 09:36:00,63.59,63.605,63.588,63.597,45800000.0
2008-10-14 09:37:00,63.579,63.579,63.54,63.54,33600000.0
2008-10-14 09:38:00,63.51,63.515,63.504,63.504,12800000.0
2008-10-14 09:39:00,63.477,63.477,63.422,63.422,43200000.0
2008-10-14 09:40:00,63.429,63.457,63.429,63.446,46800000.0
2008-10-14 09:41:00,63.462,63.511,63.462,63.511,30400000.0
2008-10-14 09:42:00,63.529,63.535,63.52,63.521,42600000.0
2008-10-14 09:43:00,63.506,63.507,63.495,63.499,56000000.0
2008-10-14 09:44:00,63.489,63.489,63.458,63.465,30800000.0
2008-10-14 09:45:00,63.435,63.435,63.405,63.405,19200000.0
2008-10-14 09:46:00,63.381,63.427,63.352,63.427,26600000.0
2008-10-14 09:47:00,63.441,63.45,63.441,63.445,12800000.0
2008-10-14 09:48:00,63.462,63.488,63.462,63.487,12800000.0
2008-10-14 09:49:00,63.488,63.496,63.475,63.475,16400000.0
2008-10-14 09:50:00,63.474,63.495,63.474,63.495,33600000.0
2008-10-14 09:51:00,63.504,63.529,63.5,63.529,84800000.0
2008-10-14 09:52:00,63.551,63.581,63.551,63.581,11200000.0
2008-10-14 09:53:00,63.583,63.592,63.581,63.592,29800000.0
2008-10-14 09:54:00,63.618,63.666,63.618,63.658,12800000.0
2008-10-14 09:55:00,63.655,63.659,63.638,63.638,33000000.0
2008-10-14 09:56:00,63.64,63.644,63.635,63.644,36200000.0
2008-10-14 09:57:00,63.647,63.663,63.647,63.663,24000000.0
2008-10-14 09:58:00,63.673,63.689,63.673,63.676,31400000.0
2008-10-14 09:59:00,63.678,63.678,63.636,63.636,51200000.0
2008-10-14 10:00:00,63.652,63.677,63.652,63.677,62200000.0
2008-10-14 10:01:00,63.663,63.683,63.663,63.683,17600000.0
2008-10-14 10:02:00,63.692,63.746,63.692,63.738,37200000.0
2008-10-14 10:03:00,63.748,63.778,63.748,63.778,44800000.0
2008-10-14 10:04:00,63.784,63.784,63.768,63.768,40000000.0
2008-10-14 10:05:00,63.765,63.765,63.724,63.724,38400000.0
2008-10-14 10:06:00,63.665,63.665,63.619,63.635,33600000.0
2008-10-14 10:07:00,63.617,63.617,63.586,63.586,43200000.0
2008-10-14 10:08:00,63.561,63.59,63.549,63.577,49600000.0
2008-10-14 10:09:00,63.625,63.677,63.625,63.677,13200000.0
2008-10-14 10:10:00,63.645,63.648,63.627,63.648,46400000.0
2008-10-14 10:11:00,63.656,63.663,63.65,63.652,57600000.0
2008-10-14 10:12:00,63.623,63.623,63.591,63.591,57000000.0
2008-10-14 10:13:00,63.622,63.754,63.622,63.754,39800000.0
2008-10-14 10:14:00,63.759,63.816,63.759,63.769,29800000.0
2008-10-14 10:15:00,63.778,63.778,63.763,63.773,30400000.0
2008-10-14 10:16:00,63.776,63.78,63.751,63.752,17000000.0
2008-10-14 10:17:00,63.736,63.742,63.7,63.7,12800000.0
2008-10-14 10:18:00,63.692,63.699,63.692,63.692,12800000.0
2008-10-14 10:19:00,63.682,63.685,63.674,63.679,76000000.0
2008-10-14 10:20:00,63.679,63.679,63.65,63.652,16000000.0
2008-10-14 10:21:00,63.669,63.672,63.66,63.664,35200000.0
2008-10-14 10:22:00,63.698,63.797,63.698,63.797,16000000.0
2008-10-14 10:23:00,63.81,63.836,63.81,63.83,33600000.0
2008-10-14 10:24:00,63.841,63.867,63.841,63.867,42600000.0
2008-10-14 10:25:00,63.879,63.944,63.879,63.944,64000000.0
2008-10-14 10:26:00,63.944,63.944,63.925,63.926,36800000.0
2008-10-14 10:27:00,63.912,63.922,63.91,63.911,51600000.0
2008-10-14 10:28:00,63.91,63.91,63.899,63.899,87400000.0
2008-10-14 10:29:00,63.869,63.869,63.855,63.855,17600000.0
2008-10-14 10:30:00,63.855,63.86,63.832,63.832,27200000.0
2008-10-14 10:31:00,63.827,63.845,63.816,63.845,32000000.0
2008-10-14 10:32:00,63.845,63.845,63.823,63.836,46800000.0
2008-10-14 10:33:00,63.853,63.853,63.842,63.849,35200000.0
2008-10-14 10:34:00,63.865,63.921,63.865,63.921,17000000.0
2008-10-14 10:35:00,63.945,63.959,63.929,63.959,12800000.0
2008-10-14 10:36:00,63.976,63.993,63.968,63.976,11200000.0
2008-10-14 10:37:00,63.976,63.976,63.945,63.945,19200000.0
2008-10-14 10:38:00,63.917,63.929,63.915,63.929,28800000.0
2008-10-14 10:39:00,63.893,63.893,63.879,63.89,16000000.0
2008-10-14 10:40:00,63.882,63.91,63.882,63.905,24000000.0
2008-10-14 10:41:00,63.906,63.906,63.869,63.869,57600000.0
2008-10-14 10:42:00,63.826,63.864,63.804,63.864,38400000.0
2008-10-14 10:43:00,63.871,63.893,63.857,63.857,9600000.0
2008-10-14 10:44:00,63.837,63.846,63.833,63.833,18600000.0
2008-10-14 10:45:00,63.834,63.859,63.828,63.859,21800000.0
2008-10-14 10:46:00,63.866,63.866,63.774,63.774,28800000.0
2008-10-14 10:47:00,63.753,63.753,63.733,63.742,26000000.0
2008-10-14 10:48:00,63.754,63.754,63.732,63.732,38400000.0
2008-10-14 10:49:00,63.733,63.746,63.733,63.746,25600000.0
2008-10-14 10:50:00,63.738,63.752,63.738,63.745,58600000.0
2008-10-14 10:51:00,63.752,63.752,63.723,63.723,68200000.0
2008-10-14 10:52:00,63.71,63.719,63.692,63.7,35200000.0
2008-10-14 10:53:00,63.698,63.718,63.698,63.712,59200000.0
2008-10-14 10:54:00,63.681,63.684,63.674,63.674,53800000.0
2008-10-14 10:55:00,63.681,63.77,63.681,63.757,42000000.0
2008-10-14 10:56:00,63.767,63.772,63.746,63.76,44800000.0
2008-10-14 10:57:00,63.747,63.759,63.746,63.756,33600000.0
2008-10-14 10:58:00,63.74,63.743,63.725,63.741,40000000.0
2008-10-14 10:59:00,63.74,63.75,63.736,63.746,49600000.0
2008-10-14 11:00:00,63.718,63.722,63.707,63.72,50000000.0
2008-10-14 11:01:00,63.716,63.733,63.701,63.733,12800000.0
2008-10-14 11:02:00,63.734,63.772,63.734,63.766,19200000.0
2008-10-14 11:03:00,63.774,63.794,63.773,63.773,36200000.0
2008-10-14 11:04:00,63.766,63.766,63.742,63.742,27200000.0
2008-10-14 11:05:00,63.728,63.762,63.717,63.762,11600000.0
2008-10-14 11:06:00,63.753,63.792,63.753,63.774,30400000.0
2008-10-14 11:07:00,63.803,63.841,63.803,63.841,46400000.0
2008-10-14 11:08:00,63.877,63.9,63.863,63.863,31800000.0
2008-10-14 11:09:00,63.874,63.89,63.872,63.887,75200000.0
2008-10-14 11:10:00,63.942,63.999,63.942,63.958,36800000.0
2008-10-14 11:11:00,63.954,63.998,63.954,63.998,53600000.0
2008-10-14 11:12:00,64.026,64.042,64.02,64.027,70400000.0
2008-10-14 11:13:00,64.014,64.014,63.958,63.958,12800000.0
2008-10-14 11:14:00,63.943,63.943,63.926,63.926,57600000.0
2008-10-14 11:15:00,63.899,63.9,63.889,63.899,11200000.0
2008-10-14 11:16:00,63.903,63.907,63.901,63.907,17600000.0
2008-10-14 11:17:00,63.928,63.932,63.913,63.913,54400000.0
2008-10-14 11:18:00,63.895,63.895,63.859,63.895,74000000.0
2008-10-14 11:19:00,63.892,63.915,63.892,63.915,56000000.0
2008-10-14 11:20:00,63.926,63.926,63.88,63.887,34600000.0
2008-10-14 11:21:00,63.887,63.915,63.887,63.915,40000000.0
2008-10-14 11:22:00,63.938,63.947,63.934,63.941,41600000.0
2008-10-14 11:23:00,63.936,63.939,63.924,63.931,51200000.0
2008-10-14 11:24:00,63.931,63.944,63.931,63.942,52800000.0
2008-10-14 11:25:00,63.957,63.97,63.954,63.963,35200000.0
2008-10-14 11:26:00,63.964,63.964,63.949,63.949,26600000.0
2008-10-14 11:27:00,63.919,63.919,63.887,63.887,13200000.0
2008-10-14 11:28:00,63.888,63.898,63.888,63.895,41000000.0
2008-10-14 11:29:00,63.882,63.899,63.882,63.896,43600000.0
2008-10-14 11:30:00,63.898,63.935,63.898,63.935,11200000.0
2008-10-14 11:31:00,63.928,63.929,63.906,63.906,27200000.0
2008-10-14 11:32:00,63.921,63.93,63.921,63.924,35200000.0
2008-10-14 11:33:00,63.931,63.931,63.915,63.915,17600000.0
2008-10-14 11:34:00,63.902,63.918,63.897,63.918,34000000.0
2008-10-14 11:35:00,63.916,63.936,63.916,63.936,17600000.0
2008-10-14 11:36:00,63.943,63.968,63.943,63.95,42600000.0
2008-10-14 11:37:00,63.899,63.899,63.871,63.871,40400000.0
2008-10-14 11:38:00,63.847,63.847,63.835,63.838,27200000.0
2008-10-14 11:39:00,63.811,63.811,63.753,63.753,11200000.0
2008-10-14 11:40:00,63.779,63.812,63.779,63.809,22400000.0
2008-10-14 11:41:00,63.817,63.85,63.817,63.839,38800000.0
2008-10-14 11:42:00,63.837,63.842,63.831,63.842,38400000.0
2008-10-14 11:43:00,63.827,63.848,63.823,63.825,17600000.0
2008-10-14 11:44:00,63.817,63.817,63.762,63.762,58600000.0
2008-10-14 11:45:00,63.739,63.739,63.681,63.681,49000000.0
2008-10-14 11:46:00,63.685,63.701,63.685,63.695,11200000.0
2008-10-14 11:47:00,63.662,63.662,63.624,63.629,56400000.0
2008-10-14 11:48:00,63.609,63.698,63.609,63.698,14400000.0
2008-10-14 11:49:00,63.731,63.776,63.731,63.776,41600000.0
2008-10-14 11:50:00,63.803,63.831,63.803,63.808,44800000.0
2008-10-14 11:51:00,63.825,63.874,63.825,63.858,45200000.0
2008-10-14 11:52:00,63.859,63.885,63.859,63.883,32000000.0
2008-10-14 11:53:00,63.86,63.862,63.843,63.855,35200000.0
2008-10-14 11:54:00,63.875,63.905,63.875,63.905,48000000.0
2008-10-14 11:55:00,63.91,63.91,63.893,63.893,45200000.0
2008-10-14 11:56:00,63.898,63.963,63.898,63.963,64800000.0
2008-10-14 11:57:00,64.025,64.069,64.025,64.069,22400000.0
2008-10-14 11:58:00,64.079,64.132,64.079,64.132,41600000.0
2008-10-14 11:59:00,64.119,64.119,64.06,64.104,51200000.0
2008-10-14 12:00:00,64.122,64.148,64.122,64.13,36800000.0
2008-10-14 12:01:00,64.112,64.112,64.021,64.021,19200000.0
2008-10-14 12:02:00,64.074,64.102,64.074,64.077,12200000.0
2008-10-14 12:03:00,64.093,64.093,64.016,64.064,51200000.0
2008-10-14 12:04:00,64.082,64.082,64.059,64.059,24000000.0
2008-10-14 12:05:00,64.094,64.094,64.068,64.091,28600000.0
2008-10-14 12:06:00,64.114,64.117,64.077,64.077,24000000.0
2008-10-14 12:07:00,64.067,64.078,64.058,64.058,20800000.0
2008-10-14 12:08:00,64.095,64.195,64.095,64.195,43200000.0
2008-10-14 12:09:00,64.199,64.202,64.188,64.188,25000000.0
2008-10-14 12:10:00,64.184,64.184,64.168,64.173,11200000.0
2008-10-14 12:11:00,64.165,64.171,64.145,64.145,27600000.0
2008-10-14 12:12:00,64.104,64.104,64.08,64.096,29800000.0
2008-10-14 12:13:00,64.078,64.095,64.078,64.095,14400000.0
2008-10-14 12:14:00,64.078,64.08,64.06,64.07,16000000.0
2008-10-14 12:15:00,64.073,64.107,64.073,64.107,27200000.0
2008-10-14 12:16:00,64.131,64.143,64.129,64.143,27200000.0
2008-10-14 12:17:00,64.141,64.141,64.113,64.113,43000000.0
2008-10-14 12:18:00,64.122,64.171,64.122,64.171,25600000.0
2008-10-14 12:19:00,64.18,64.21,64.18,64.21,35200000.0
2008-10-14 12:20:00,64.223,64.223,64.21,64.219,36200000.0
2008-10-14 12:21:00,64.222,64.241,64.21,64.21,59200000.0
2008-10-14 12:22:00,64.176,64.199,64.176,64.193,30800000.0
2008-10-14 12:23:00,64.21,64.214,64.209,64.214,32400000.0
2008-10-14 12:24:00,64.227,64.241,64.227,64.232,33600000.0
2008-10-14 12:25:00,64.216,64.23,64.206,64.23,22800000.0
2008-10-14 12:26:00,64.243,64.283,64.23,64.23,30800000.0
2008-10-14 12:27:00,64.246,64.297,64.246,64.297,30400000.0
2008-10-14 12:28:00,64.284,64.303,64.277,64.288,60800000.0
2008-10-14 12:29:00,64.217,64.373,64.215,64.292,115600000.0
2008-10-14 12:30:00,64.403,64.469,64.329,64.469,46400000.0
2008-10-14 12:31:00,64.482,64.482,64.435,64.435,70800000.0
2008-10-14 12:32:00,64.435,64.476,64.435,64.476,28200000.0
2008-10-14 12:33:00,64.484,64.507,64.484,64.507,39800000.0
2008-10-14 12:34:00,64.493,64.495,64.439,64.48,27200000.0
2008-10-14 12:35:00,64.513,64.584,64.513,64.584,25600000.0
2008-10-14 12:36:00,64.661,64.719,64.64,64.719,47400000.0
2008-10-14 12:37:00,64.721,64.721,64.627,64.629,14400000.0
2008-10-14 12:38:00,64.623,64.653,64.609,64.653,14400000.0
2008-10-14 12:39:00,64.682,64.704,64.675,64.693,24000000.0
2008-10-14 12:40:00,64.724,64.728,64.714,64.714,16000000.0
2008-10-14 12:41:00,64.726,64.728,64.708,64.708,22400000.0
2008-10-14 12:42:00,64.712,64.741,64.712,64.741,22400000.0
2008-10-14 12:43:00,64.749,64.781,64.749,64.772,36800000.0
2008-10-14 12:44:00,64.765,64.778,64.765,64.776,22800000.0
2008-10-14 12:45:00,64.748,64.755,64.72,64.72,35200000.0
2008-10-14 12:46:00,64.711,64.711,64.677,64.679,44800000.0
2008-10-14 12:47:00,64.684,64.705,64.67,64.701,30400000.0
2008-10-14 12:48:00,64.702,64.702,64.632,64.64,32000000.0
2008-10-14 12:49:00,64.671,64.684,64.665,64.681,40000000.0
2008-10-14 12:50:00,64.684,64.761,64.684,64.761,16400000.0
2008-10-14 12:51:00,64.741,64.759,64.722,64.759,22400000.0
2008-10-14 12:52:00,64.781,64.781,64.757,64.773,26000000.0
2008-10-14 12:53:00,64.744,64.799,64.744,64.799,11200000.0
2008-10-14 12:54:00,64.812,64.812,64.773,64.773,11200000.0
2008-10-14 12:55:00,64.784,64.799,64.783,64.799,24000000.0
2008-10-14 12:56:00,64.84,64.866,64.84,64.866,12800000.0
2008-10-14 12:57:00,64.896,64.93,64.895,64.93,27600000.0
2008-10-14 12:58:00,64.946,64.979,64.946,64.979,12800000.0
2008-10-14 12:59:00,64.963,64.971,64.958,64.967,14400000.0
2008-10-14 13:00:00,64.976,64.993,64.974,64.975,15400000.0
2008-10-14 13:01:00,64.952,64.963,64.938,64.963,17600000.0
2008-10-14 13:02:00,64.961,64.983,64.961,64.983,12800000.0
2008-10-14 13:03:00,64.98,64.985,64.966,64.966,12800000.0
2008-10-14 13:04:00,64.996,65.01,64.996,65.006,16000000.0
2008-10-14 13:05:00,65.021,65.025,65.007,65.007,12800000.0
2008-10-14 13:06:00,65.01,65.01,64.953,64.953,17600000.0
2008-10-14 13:07:00,64.945,64.95,64.936,64.939,12200000.0
2008-10-14 13:08:00,64.915,64.935,64.908,64.935,32000000.0
2008-10-14 13:09:00,64.941,65.018,64.941,65.018,28800000.0
2008-10-14 13:10:00,65.054,65.079,65.046,65.056,32000000.0
2008-10-14 13:11:00,65.03,65.034,65.003,65.003,19200000.0
2008-10-14 13:12:00,64.968,64.998,64.968,64.997,16000000.0
2008-10-14 13:13:00,65.007,65.007,64.997,65.0,11200000.0
2008-10-14 13:14:00,65.023,65.028,64.966,64.966,11200000.0
2008-10-14 13:15:00,65.0,65.032,65.0,65.031,11200000.0
2008-10-14 13:16:00,65.024,65.024,64.989,65.015,25600000.0
2008-10-14 13:17:00,64.998,65.007,64.993,65.007,12200000.0
2008-10-14 13:18:00,65.003,65.025,65.003,65.004,56000000.0
2008-10-14 13:19:00,64.985,65.008,64.985,64.989,14400000.0
2008-10-14 13:20:00,64.981,64.981,64.934,64.934,12800000.0
2008-10-14 13:21:00,64.938,64.957,64.931,64.956,56400000.0
2008-10-14 13:22:00,64.973,64.99,64.973,64.977,11200000.0
2008-10-14 13:23:00,64.977,64.986,64.96,64.986,12800000.0
2008-10-14 13:24:00,65.007,65.019,65.007,65.015,14400000.0
2008-10-14 13:25:00,65.025,65.047,65.022,65.047,34400000.0
2008-10-14 13:26:00,65.056,65.066,65.056,65.064,24000000.0
2008-10-14 13:27:00,65.071,65.091,65.071,65.079,40000000.0
2008-10-14 13:28:00,65.072,65.072,65.052,65.052,20800000.0
2008-10-14 13:29:00,65.067,65.087,65.067,65.087,22800000.0
2008-10-14 13:30:00,65.113,65.162,65.113,65.162,36200000.0
2008-10-14 13:31:00,65.15,65.16,65.141,65.149,11200000.0
2008-10-14 13:32:00,65.164,65.2,65.164,65.2,17000000.0
2008-10-14 13:33:00,65.209,65.209,65.142,65.142,12800000.0
2008-10-14 13:34:00,65.139,65.139,65.118,65.118,12800000.0
2008-10-14 13:35:00,65.111,65.133,65.111,65.133,12800000.0
2008-10-14 13:36:00,65.14,65.143,65.132,65.141,48000000.0
2008-10-14 13:37:00,65.173,65.173,65.162,65.163,24000000.0
2008-10-14 13:38:00,65.165,65.234,65.165,65.234,28800000.0
2008-10-14 13:39:00,65.252,65.252,65.234,65.234,25600000.0
2008-10-14 13:40:00,65.24,65.24,65.232,65.234,12800000.0
2008-10-14 13:41:00,65.237,65.239,65.228,65.232,16000000.0
2008-10-14 13:42:00,65.213,65.213,65.186,65.186,12200000.0
2008-10-14 13:43:00,65.171,65.184,65.169,65.169,25000000.0
2008-10-14 13:44:00,65.11,65.11,64.96,64.96,28800000.0
2008-10-14 13:45:00,64.861,64.861,64.787,64.813,12200000.0
2008-10-14 13:46:00,64.806,64.829,64.8,64.829,14400000.0
2008-10-14 13:47:00,64.832,64.832,64.807,64.807,26600000.0
2008-10-14 13:48:00,64.799,64.804,64.777,64.777,14400000.0
2008-10-14 13:49:00,64.791,64.814,64.79,64.814,32400000.0
2008-10-14 13:50:00,64.853,64.891,64.853,64.863,33600000.0
2008-10-14 13:51:00,64.857,64.873,64.857,64.873,15400000.0
2008-10-14 13:52:00,64.863,64.864,64.843,64.845,39400000.0
2008-10-14 13:53:00,64.856,64.86,64.844,64.844,36200000.0
2008-10-14 13:54:00,64.833,64.84,64.833,64.84,24000000.0
2008-10-14 13:55:00,64.82,64.827,64.795,64.799,11200000.0
2008-10-14 13:56:00,64.803,64.814,64.797,64.798,14400000.0
2008-10-14 13:57:00,64.833,64.833,64.802,64.805,14400000.0
2008-10-14 13:58:00,64.791,64.791,64.715,64.715,32400000.0
2008-10-14 13:59:00,64.731,64.755,64.731,64.752,48000000.0
2008-10-14 14:00:00,64.76,64.76,64.735,64.738,32000000.0
2008-10-14 14:01:00,64.727,64.727,64.696,64.696,14400000.0
2008-10-14 14:02:00,64.662,64.662,64.594,64.611,28800000.0
2008-10-14 14:03:00,64.566,64.566,64.508,64.514,14400000.0
2008-10-14 14:04:00,64.467,64.531,64.459,64.531,14400000.0
2008-10-14 14:05:00,64.564,64.607,64.555,64.606,26000000.0
2008-10-14 14:06:00,64.601,64.71,64.601,64.71,18000000.0
2008-10-14 14:07:00,64.747,64.756,64.731,64.731,12200000.0
2008-10-14 14:08:00,64.739,64.772,64.739,64.767,23400000.0
2008-10-14 14:09:00,64.776,64.809,64.76,64.809,11200000.0
2008-10-14 14:10:00,64.822,64.822,64.808,64.819,17600000.0
2008-10-14 14:11:00,64.824,64.844,64.824,64.844,12800000.0
2008-10-14 14:12:00,64.855,64.899,64.855,64.889,12800000.0
2008-10-14 14:13:00,64.872,64.889,64.872,64.885,23400000.0
2008-10-14 14:14:00,64.898,64.946,64.891,64.928,20600000.0
2008-10-14 14:15:00,64.908,64.917,64.906,64.916,33600000.0
2008-10-14 14:16:00,64.894,64.896,64.876,64.894,27200000.0
2008-10-14 14:17:00,64.906,64.946,64.906,64.944,11200000.0
2008-10-14 14:18:00,65.027,65.083,65.027,65.083,16000000.0
2008-10-14 14:19:00,65.08,65.096,65.08,65.096,40000000.0
2008-10-14 14:20:00,65.143,65.167,65.143,65.167,14400000.0
2008-10-14 14:21:00,65.163,65.163,65.138,65.138,33600000.0
2008-10-14 14:22:00,65.134,65.151,65.134,65.151,14400000.0
2008-10-14 14:23:00,65.166,65.175,65.091,65.091,17600000.0
2008-10-14 14:24:00,65.072,65.083,65.05,65.05,37200000.0
2008-10-14 14:25:00,65.026,65.037,65.009,65.009,12800000.0
2008-10-14 14:26:00,65.004,65.036,65.004,65.036,19200000.0
2008-10-14 14:27:00,65.085,65.127,65.085,65.127,11200000.0
2008-10-14 14:28:00,65.131,65.131,65.107,65.107,11200000.0
2008-10-14 14:29:00,65.11,65.12,65.11,65.12,12800000.0
2008-10-14 14:30:00,65.135,65.177,65.063,65.063,11200000.0
2008-10-14 14:31:00,65.174,65.174,65.08,65.173,16000000.0
2008-10-14 14:32:00,65.171,65.182,65.17,65.174,12800000.0
2008-10-14 14:33:00,65.18,65.182,65.168,65.179,17600000.0
2008-10-14 14:34:00,65.173,65.182,65.17,65.17,17600000.0
2008-10-14 14:35:00,65.165,65.173,65.165,65.173,11200000.0
2008-10-14 14:36:00,65.158,65.19,65.158,65.19,12800000.0
2008-10-14 14:37:00,65.19,65.193,65.176,65.193,12800000.0
2008-10-14 14:38:00,65.209,65.209,65.199,65.208,10600000.0
2008-10-14 14:39:00,65.206,65.236,65.205,65.236,17600000.0
2008-10-14 14:40:00,65.256,65.258,65.239,65.239,16000000.0
2008-10-14 14:41:00,65.238,65.238,65.225,65.228,11200000.0
2008-10-14 14:42:00,65.212,65.212,65.183,65.183,12800000.0
2008-10-14 14:43:00,65.16,65.16,65.069,65.069,17600000.0
2008-10-14 14:44:00,65.051,65.051,64.954,64.954,12200000.0
2008-10-14 14:45:00,64.971,65.041,64.971,65.041,12800000.0
2008-10-14 14:46:00,65.029,65.029,64.99,65.024,17600000.0
2008-10-14 14:47:00,64.994,65.093,64.994,65.093,12800000.0
2008-10-14 14:48:00,65.142,65.178,65.142,65.178,11200000.0
2008-10-14 14:49:00,65.191,65.2,65.132,65.132,16000000.0
2008-10-14 14:50:00,65.081,65.081,65.047,65.08,12800000.0
2008-10-14 14:51:00,65.07,65.075,65.061,65.07,17600000.0
2008-10-14 14:52:00,65.084,65.092,65.077,65.082,14400000.0
2008-10-14 14:53:00,65.074,65.094,65.074,65.094,11200000.0
2008-10-14 14:54:00,65.086,65.096,65.076,65.096,12800000.0
2008-10-14 14:55:00,65.095,65.099,65.084,65.084,11200000.0
2008-10-14 14:56:00,65.094,65.14,65.094,65.14,16000000.0
2008-10-14 14:57:00,65.151,65.161,65.151,65.153,12800000.0
2008-10-14 14:58:00,65.125,65.125,65.052,65.052,14200000.0
2008-10-14 14:59:00,65.043,65.043,65.01,65.011,12800000.0
2008-10-14 15:00:00,65.009,65.055,65.009,65.055,16000000.0
2008-10-14 15:01:00,65.064,65.075,65.06,65.06,18000000.0
2008-10-14 15:02:00,65.03,65.03,65.026,65.026,11200000.0
2008-10-14 15:03:00,65.016,65.046,65.016,65.045,11200000.0
2008-10-14 15:04:00,65.043,65.044,65.035,65.04,16000000.0
2008-10-14 15:05:00,65.023,65.044,65.023,65.044,12200000.0
2008-10-14 15:06:00,65.054,65.073,65.054,65.064,11200000.0
2008-10-14 15:07:00,65.068,65.071,65.06,65.071,11200000.0
2008-10-14 15:08:00,65.078,65.078,65.04,65.04,11200000.0
2008-10-14 15:09:00,65.02,65.02,64.987,65.009,14400000.0
2008-10-14 15:10:00,64.961,64.961,64.912,64.921,15400000.0
2008-10-14 15:11:00,64.838,64.89,64.826,64.89,11200000.0
2008-10-14 15:12:00,64.85,64.861,64.838,64.846,12800000.0
2008-10-14 15:13:00,64.905,65.003,64.905,65.003,12800000.0
2008-10-14 15:14:00,65.025,65.103,65.025,65.103,15400000.0
2008-10-14 15:15:00,65.026,65.026,64.995,65.006,17600000.0
2008-10-14 15:16:00,64.966,64.974,64.944,64.974,12800000.0
2008-10-14 15:17:00,64.957,64.957,64.881,64.886,14400000.0
2008-10-14 15:18:00,64.895,64.904,64.886,64.9,12800000.0
2008-10-14 15:19:00,64.906,64.921,64.899,64.919,16400000.0
2008-10-14 15:20:00,64.913,64.913,64.878,64.878,16000000.0
2008-10-14 15:21:00,64.878,64.884,64.79,64.884,17600000.0
2008-10-14 15:22:00,64.885,64.889,64.877,64.881,11200000.0
2008-10-14 15:23:00,64.861,64.861,64.804,64.804,11200000.0
2008-10-14 15:24:00,64.809,64.809,64.784,64.794,11200000.0
2008-10-14 15:25:00,64.8,64.8,64.79,64.797,12800000.0
2008-10-14 15:26:00,64.777,64.777,64.734,64.734,14400000.0
2008-10-14 15:27:00,64.672,64.686,64.654,64.678,13200000.0
2008-10-14 15:28:00,64.69,64.705,64.682,64.699,12200000.0
2008-10-14 15:29:00,64.716,64.734,64.715,64.715,17600000.0
2008-10-14 15:30:00,64.768,64.821,64.768,64.821,18000000.0
2008-10-14 15:31:00,64.874,64.981,64.874,64.981,12800000.0
2008-10-14 15:32:00,65.011,65.025,65.011,65.016,11200000.0
2008-10-14 15:33:00,65.036,65.038,64.899,64.899,11200000.0
2008-10-14 15:34:00,64.855,64.855,64.846,64.846,11600000.0
2008-10-14 15:35:00,64.883,64.906,64.883,64.891,12800000.0
2008-10-14 15:36:00,64.894,64.921,64.894,64.908,14400000.0
2008-10-14 15:37:00,64.895,64.9,64.878,64.9,16000000.0
2008-10-14 15:38:00,64.963,65.002,64.963,64.984,16000000.0
2008-10-14 15:39:00,64.968,64.968,64.893,64.893,14400000.0
2008-10-14 15:40:00,64.821,64.821,64.771,64.771,12800000.0
2008-10-14 15:41:00,64.719,64.719,64.661,64.661,16000000.0
2008-10-14 15:42:00,64.669,64.753,64.669,64.752,17600000.0
2008-10-14 15:43:00,64.757,64.767,64.735,64.766,12800000.0
2008-10-14 15:44:00,64.786,64.794,64.754,64.754,12800000.0
2008-10-14 15:45:00,64.73,64.73,64.721,64.726,12800000.0
2008-10-14 15:46:00,64.712,64.712,64.678,64.689,11200000.0
2008-10-14 15:47:00,64.69,64.737,64.69,64.729,11600000.0
2008-10-14 15:48:00,64.675,64.687,64.664,64.687,12800000.0
2008-10-14 15:49:00,64.692,64.718,64.684,64.684,11200000.0
2008-10-14 15:50:00,64.709,64.734,64.709,64.734,14400000.0
2008-10-14 15:51:00,64.733,64.737,64.713,64.737,11200000.0
2008-10-14 15:52:00,64.734,64.743,64.731,64.741,11200000.0
2008-10-14 15:53:00,64.707,64.707,64.655,64.686,12800000.0
2008-10-14 15:54:00,64.683,64.728,64.683,64.728,17600000.0
2008-10-14 15:55:00,64.743,64.76,64.738,64.76,17600000.0
2008-10-14 15:56:00,64.766,64.78,64.763,64.763,11200000.0
2008-10-14 15:57:00,64.744,64.744,64.593,64.593,14400000.0
2008-10-14 15:58:00,64.497,64.515,64.435,64.435,11200000.0
2008-10-14 15:59:00,64.382,64.404,64.373,64.383,11600000.0
2008-10-14 16:00:00,64.342,64.342,64.297,64.305,11200000.0
2008-10-14 16:01:00,64.312,64.354,64.312,64.354,11200000.0
2008-10-14 16:02:00,64.371,64.405,64.336,64.405,17600000.0
2008-10-14 16:03:00,64.368,64.418,64.368,64.418,12800000.0
2008-10-14 16:04:00,64.411,64.479,64.343,64.479,11200000.0
2008-10-14 16:05:00,64.476,64.524,64.476,64.524,14400000.0
2008-10-14 16:06:00,64.518,64.525,64.504,64.524,16000000.0
2008-10-14 16:07:00,64.497,64.497,64.344,64.344,11200000.0
2008-10-14 16:08:00,64.329,64.329,64.319,64.326,11200000.0
2008-10-14 16:09:00,64.276,64.276,64.168,64.168,17600000.0
2008-10-14 16:10:00,64.123,64.123,63.964,63.964,12800000.0
2008-10-14 16:11:00,64.023,64.102,64.023,64.102,11200000.0
2008-10-14 16:12:00,64.07,64.07,63.931,63.939,17600000.0
2008-10-14 16:13:00,63.876,63.971,63.876,63.957,11200000.0
2008-10-14 16:14:00,63.979,63.982,63.962,63.975,14400000.0
2008-10-14 16:15:00,63.978,63.978,63.87,63.87,11200000.0
2008-10-14 16:16:00,63.811,63.831,63.811,63.831,11600000.0
2008-10-14 16:17:00,63.832,63.91,63.832,63.91,17600000.0
2008-10-14 16:18:00,63.971,64.108,63.971,64.108,9000000.0
2008-10-14 16:19:00,64.141,64.154,64.131,64.131,11200000.0
2008-10-14 16:20:00,64.134,64.139,64.094,64.094,11200000.0
2008-10-14 16:21:00,64.07,64.074,64.0,64.0,11200000.0
2008-10-14 16:22:00,63.992,63.992,63.948,63.978,11200000.0
2008-10-14 16:23:00,63.958,63.958,63.866,63.866,12800000.0
2008-10-14 16:24:00,63.873,63.873,63.749,63.749,11200000.0
2008-10-14 16:25:00,63.776,63.8,63.776,63.794,13200000.0
2008-10-14 16:26:00,63.809,63.822,63.804,63.81,12800000.0
2008-10-14 16:27:00,63.779,63.839,63.779,63.817,17600000.0
2008-10-14 16:28:00,63.803,63.816,63.801,63.815,11200000.0
2008-10-14 16:29:00,63.826,63.844,63.822,63.842,14400000.0
2008-10-14 16:30:00,63.872,63.904,63.872,63.904,14800000.0
2008-10-14 16:31:00,63.976,63.997,63.976,63.989,14400000.0
2008-10-14 16:32:00,63.993,64.006,63.984,64.006,8000000.0
2008-10-14 16:33:00,64.042,64.079,64.036,64.079,14400000.0
2008-10-14 16:34:00,64.061,64.108,64.036,64.108,18000000.0
2008-10-14 16:35:00,64.122,64.122,64.044,64.057,12800000.0
2008-10-14 16:36:00,64.061,64.075,64.056,64.056,11200000.0
2008-10-14 16:37:00,64.06,64.06,64.046,64.054,12800000.0
2008-10-14 16:38:00,64.035,64.035,63.943,63.943,14400000.0
2008-10-14 16:39:00,63.935,63.937,63.911,63.911,12800000.0
2008-10-14 16:40:00,63.935,63.95,63.935,63.943,17600000.0
2008-10-14 16:41:00,63.972,63.972,63.937,63.937,12800000.0
2008-10-14 16:42:00,63.897,63.897,63.822,63.822,11200000.0
2008-10-14 16:43:00,63.789,63.797,63.676,63.676,12800000.0
2008-10-14 16:44:00,63.63,63.63,63.551,63.551,11200000.0
2008-10-14 16:45:00,63.527,63.603,63.524,63.603,11200000.0
2008-10-14 16:46:00,63.513,63.513,63.15,63.15,14400000.0
2008-10-14 16:47:00,63.124,63.214,63.124,63.189,17600000.0
2008-10-14 16:48:00,63.237,63.443,63.233,63.443,11200000.0
2008-10-14 16:49:00,63.486,63.567,63.486,63.564,12800000.0
2008-10-14 16:50:00,63.607,63.717,63.607,63.717,17600000.0
2008-10-14 16:51:00,63.71,63.71,63.537,63.537,11200000.0
2008-10-14 16:52:00,63.583,63.659,63.583,63.659,17000000.0
2008-10-14 16:53:00,63.696,63.929,63.696,63.929,17600000.0
2008-10-14 16:54:00,63.902,63.902,63.857,63.862,9600000.0
2008-10-14 16:55:00,63.879,63.952,63.879,63.952,14400000.0
2008-10-14 16:56:00,63.949,63.957,63.935,63.935,12800000.0
2008-10-14 16:57:00,63.936,63.936,63.888,63.888,16000000.0
2008-10-14 16:58:00,63.857,63.857,63.821,63.832,12800000.0
2008-10-14 16:59:00,63.868,64.106,63.868,64.106,12800000.0
2008-10-14 17:00:00,64.111,64.111,64.012,64.012,11200000.0
2008-10-14 17:01:00,63.94,63.94,63.79,63.79,12800000.0
2008-10-14 17:02:00,63.731,63.81,63.731,63.81,15400000.0
2008-10-14 17:03:00,63.811,63.836,63.808,63.836,11200000.0
2008-10-14 17:04:00,63.83,63.83,63.669,63.669,10600000.0
2008-10-14 17:05:00,63.581,63.581,63.385,63.385,18000000.0
2008-10-14 17:06:00,63.389,63.432,63.389,63.43,11200000.0
2008-10-14 17:07:00,63.442,63.442,63.38,63.382,11200000.0
2008-10-14 17:08:00,63.426,63.528,63.426,63.528,17600000.0
2008-10-14 17:09:00,63.497,63.497,63.449,63.481,15400000.0
2008-10-14 17:10:00,63.473,63.473,63.426,63.426,11200000.0
2008-10-14 17:11:00,63.45,63.464,63.445,63.464,12800000.0
2008-10-14 17:12:00,63.464,63.489,63.442,63.489,12800000.0
2008-10-14 17:13:00,63.495,63.496,63.486,63.487,12800000.0
2008-10-14 17:14:00,63.465,63.482,63.456,63.482,12800000.0
2008-10-14 17:15:00,63.492,63.572,63.492,63.572,11600000.0
2008-10-14 17:16:00,63.62,63.713,63.62,63.713,11200000.0
2008-10-14 17:17:00,63.694,63.701,63.681,63.701,11200000.0
2008-10-14 17:18:00,63.708,63.738,63.708,63.734,12800000.0
2008-10-14 17:19:00,63.739,63.746,63.711,63.711,16000000.0
2008-10-14 17:20:00,63.705,63.705,63.671,63.671,11200000.0
2008-10-14 17:21:00,63.669,63.683,63.655,63.683,12800000.0
2008-10-14 17:22:00,63.676,63.676,63.56,63.644,11200000.0
2008-10-14 17:23:00,63.617,63.617,63.596,63.611,11200000.0
2008-10-14 17:24:00,63.624,63.753,63.624,63.753,11200000.0
2008-10-14 17:25:00,63.775,63.875,63.775,63.875,11200000.0
2008-10-14 17:26:00,63.966,64.073,63.966,64.073,11200000.0
2008-10-14 17:27:00,64.105,64.145,64.095,64.145,17000000.0
2008-10-14 17:28:00,64.195,64.262,64.195,64.262,12800000.0
2008-10-14 17:29:00,64.245,64.245,64.116,64.116,12800000.0
2008-10-14 17:30:00,64.114,64.132,64.066,64.066,10600000.0
2008-10-14 17:31:00,64.076,64.182,64.076,64.182,12800000.0
2008-10-14 17:32:00,64.176,64.184,64.168,64.176,11200000.0
2008-10-14 17:33:00,64.132,64.132,63.972,63.972,12800000.0
2008-10-14 17:34:00,63.981,64.003,63.978,63.978,11200000.0
2008-10-14 17:35:00,63.951,63.951,63.909,63.915,12800000.0
2008-10-14 17:36:00,63.895,63.895,63.874,63.884,11200000.0
2008-10-14 17:37:00,63.904,63.926,63.9,63.921,11200000.0
2008-10-14 17:38:00,63.918,63.918,63.898,63.907,8000000.0
2008-10-14 17:39:00,63.87,63.87,63.84,63.84,17600000.0
2008-10-14 17:40:00,63.826,63.826,63.776,63.779,11200000.0
2008-10-14 17:41:00,63.83,63.83,63.802,63.819,11200000.0
2008-10-14 17:42:00,63.799,63.814,63.799,63.812,11200000.0
2008-10-14 17:43:00,63.815,63.833,63.815,63.824,12800000.0
2008-10-14 17:44:00,63.831,63.837,63.79,63.79,12800000.0
2008-10-14 17:45:00,63.751,63.825,63.751,63.825,11200000.0
2008-10-14 17:46:00,63.87,63.908,63.87,63.908,12200000.0
2008-10-14 17:47:00,63.942,64.031,63.942,64.031,12800000.0
2008-10-14 17:48:00,64.051,64.08,64.051,64.056,11200000.0
2008-10-14 17:49:00,64.058,64.061,64.052,64.056,11200000.0
2008-10-14 17:50:00,64.013,64.026,64.013,64.018,12800000.0
2008-10-14 17:51:00,64.016,64.02,64.007,64.019,11200000.0
2008-10-14 17:52:00,64.031,64.041,64.015,64.015,12800000.0
2008-10-14 17:53:00,64.003,64.006,63.986,63.986,17400000.0
2008-10-14 17:54:00,63.941,63.941,63.857,63.857,8000000.0
2008-10-14 17:55:00,63.811,63.811,63.75,63.76,12800000.0
2008-10-14 17:56:00,63.748,63.767,63.748,63.755,11200000.0
2008-10-14 17:57:00,63.758,63.783,63.742,63.783,15400000.0
2008-10-14 17:58:00,63.725,63.758,63.725,63.754,12800000.0
2008-10-14 17:59:00,63.798,63.798,63.764,63.764,11200000.0
2008-10-14 18:00:00,63.725,63.735,63.725,63.725,17600000.0
2008-10-14 18:01:00,63.728,63.728,63.63,63.716,17600000.0
2008-10-14 18:02:00,63.713,63.72,63.71,63.72,17600000.0
2008-10-14 18:03:00,63.713,63.728,63.713,63.728,12800000.0
2008-10-14 18:04:00,63.712,63.712,63.686,63.686,11200000.0
2008-10-14 18:05:00,63.678,63.684,63.664,63.684,17600000.0
2008-10-14 18:06:00,63.681,63.681,63.654,63.654,12800000.0
2008-10-14 18:07:00,63.649,63.659,63.644,63.659,11200000.0
2008-10-14 18:08:00,63.673,63.682,63.673,63.682,16000000.0
2008-10-14 18:09:00,63.704,63.723,63.698,63.723,16000000.0
2008-10-14 18:10:00,63.74,63.742,63.729,63.733,12800000.0
2008-10-14 18:11:00,63.752,63.871,63.752,63.871,11200000.0
2008-10-14 18:12:00,63.903,63.921,63.9,63.9,12800000.0
2008-10-14 18:13:00,63.88,63.9,63.869,63.869,11200000.0
2008-10-14 18:14:00,63.883,63.886,63.857,63.857,12800000.0
2008-10-14 18:15:00,63.836,63.844,63.823,63.823,7400000.0
2008-10-14 18:16:00,63.85,63.87,63.85,63.87,12800000.0
2008-10-14 18:17:00,63.872,63.872,63.863,63.87,11200000.0
2008-10-14 18:18:00,63.865,63.872,63.861,63.863,11200000.0
2008-10-14 18:19:00,63.85,63.87,63.85,63.865,16000000.0
2008-10-14 18:20:00,63.859,63.864,63.859,63.863,12800000.0
2008-10-14 18:21:00,63.846,63.846,63.757,63.757,11200000.0
2008-10-14 18:22:00,63.745,63.759,63.692,63.759,16000000.0
2008-10-14 18:23:00,63.755,63.762,63.749,63.753,16000000.0
2008-10-14 18:24:00,63.746,63.746,63.736,63.736,12800000.0
2008-10-14 18:25:00,63.734,63.739,63.731,63.731,11200000.0
2008-10-14 18:26:00,63.717,63.717,63.705,63.717,12800000.0
2008-10-14 18:27:00,63.711,63.733,63.707,63.724,14400000.0
2008-10-14 18:28:00,63.743,63.79,63.743,63.79,12800000.0
2008-10-14 18:29:00,63.819,63.825,63.809,63.81,12800000.0
2008-10-14 18:30:00,63.793,63.793,63.758,63.758,11200000.0
2008-10-14 18:31:00,63.729,63.729,63.66,63.66,11600000.0
2008-10-14 18:32:00,63.663,63.663,63.649,63.652,11200000.0
2008-10-14 18:33:00,63.654,63.66,63.642,63.642,11200000.0
2008-10-14 18:34:00,63.642,63.645,63.613,63.613,12200000.0
2008-10-14 18:35:00,63.615,63.639,63.611,63.639,12800000.0
2008-10-14 18:36:00,63.639,63.641,63.634,63.634,12800000.0
2008-10-14 18:37:00,63.628,63.632,63.626,63.631,17600000.0
2008-10-14 18:38:00,63.633,63.636,63.63,63.63,11200000.0
2008-10-14 18:39:00,63.654,63.662,63.653,63.66,16400000.0
2008-10-14 18:40:00,63.68,63.689,63.68,63.686,12800000.0
2008-10-14 18:41:00,63.705,63.752,63.704,63.752,14400000.0
2008-10-14 18:42:00,63.788,63.806,63.788,63.806,11600000.0
2008-10-14 18:43:00,63.819,63.833,63.819,63.824,12800000.0
2008-10-14 18:44:00,63.827,63.836,63.824,63.834,11200000.0
2008-10-14 18:45:00,63.827,63.827,63.785,63.785,11600000.0
2008-10-14 18:46:00,63.788,63.788,63.774,63.774,11200000.0
2008-10-14 18:47:00,63.726,63.726,63.688,63.688,12800000.0
2008-10-14 18:48:00,63.709,63.761,63.709,63.761,12200000.0
2008-10-14 18:49:00,63.76,63.762,63.742,63.742,12800000.0
2008-10-14 18:50:00,63.766,63.767,63.747,63.749,17600000.0
2008-10-14 18:51:00,63.761,63.788,63.748,63.788,12800000.0
2008-10-14 18:52:00,63.813,63.822,63.81,63.822,12800000.0
2008-10-14 18:53:00,63.821,63.823,63.804,63.823,12800000.0
2008-10-14 18:54:00,63.821,63.821,63.8,63.8,11200000.0
2008-10-14 18:55:00,63.761,63.761,63.722,63.726,11200000.0
2008-10-14 18:56:00,63.743,63.748,63.728,63.732,16000000.0
2008-10-14 18:57:00,63.721,63.721,63.651,63.654,11200000.0
2008-10-14 18:58:00,63.653,63.665,63.651,63.651,11200000.0
2008-10-14 18:59:00,63.625,63.625,63.56,63.56,17600000.0
2008-10-14 19:00:00,63.545,63.585,63.545,63.585,12800000.0
2008-10-14 19:01:00,63.588,63.6,63.588,63.592,13200000.0
2008-10-14 19:02:00,63.599,63.599,63.581,63.581,11200000.0
2008-10-14 19:03:00,63.602,63.605,63.596,63.605,12800000.0
2008-10-14 19:04:00,63.609,63.628,63.609,63.627,16000000.0
2008-10-14 19:05:00,63.632,63.636,63.629,63.632,14200000.0
2008-10-14 19:06:00,63.629,63.641,63.629,63.64,16000000.0
2008-10-14 19:07:00,63.626,63.626,63.598,63.602,11200000.0
2008-10-14 19:08:00,63.596,63.603,63.587,63.598,17600000.0
2008-10-14 19:09:00,63.606,63.632,63.606,63.631,12800000.0
2008-10-14 19:10:00,63.628,63.632,63.62,63.63,17600000.0
2008-10-14 19:11:00,63.611,63.615,63.601,63.601,12800000.0
2008-10-14 19:12:00,63.604,63.626,63.603,63.626,11200000.0
2008-10-14 19:13:00,63.635,63.649,63.635,63.649,11200000.0
2008-10-14 19:14:00,63.664,63.676,63.66,63.66,16000000.0
2008-10-14 19:15:00,63.654,63.654,63.627,63.643,12800000.0
2008-10-14 19:16:00,63.62,63.62,63.592,63.596,12800000.0
2008-10-14 19:17:00,63.591,63.591,63.564,63.564,12800000.0
2008-10-14 19:18:00,63.56,63.57,63.558,63.569,17600000.0
2008-10-14 19:19:00,63.55,63.561,63.55,63.553,16000000.0
2008-10-14 19:20:00,63.554,63.559,63.54,63.54,16000000.0
2008-10-14 19:21:00,63.547,63.547,63.525,63.533,16000000.0
2008-10-14 19:22:00,63.488,63.488,63.469,63.481,11200000.0
2008-10-14 19:23:00,63.468,63.469,63.459,63.463,17600000.0
2008-10-14 19:24:00,63.48,63.48,63.39,63.39,17600000.0
2008-10-14 19:25:00,63.327,63.339,63.313,63.339,17600000.0
2008-10-14 19:26:00,63.344,63.37,63.341,63.37,11200000.0
2008-10-14 19:27:00,63.376,63.384,63.365,63.365,11200000.0
2008-10-14 19:28:00,63.365,63.369,63.345,63.345,12800000.0
2008-10-14 19:29:00,63.355,63.414,63.355,63.412,11200000.0
2008-10-14 19:30:00,63.42,63.422,63.415,63.415,14400000.0
2008-10-14 19:31:00,63.413,63.429,63.399,63.429,17000000.0
2008-10-14 19:32:00,63.434,63.459,63.434,63.459,12200000.0
2008-10-14 19:33:00,63.48,63.528,63.48,63.527,12800000.0
2008-10-14 19:34:00,63.552,63.576,63.552,63.573,12800000.0
2008-10-14 19:35:00,63.57,63.574,63.56,63.56,17000000.0
2008-10-14 19:36:00,63.554,63.56,63.55,63.56,11200000.0
2008-10-14 19:37:00,63.58,63.581,63.556,63.556,11200000.0
2008-10-14 19:38:00,63.514,63.519,63.475,63.48,9600000.0
2008-10-14 19:39:00,63.446,63.446,63.375,63.375,11200000.0
2008-10-14 19:40:00,63.346,63.347,63.329,63.329,14400000.0
2008-10-14 19:41:00,63.277,63.277,63.251,63.262,12800000.0
2008-10-14 19:42:00,63.245,63.245,63.207,63.217,12800000.0
2008-10-14 19:43:00,63.217,63.243,63.217,63.243,11200000.0
2008-10-14 19:44:00,63.219,63.219,63.169,63.187,16000000.0
2008-10-14 19:45:00,63.16,63.25,63.16,63.25,11200000.0
2008-10-14 19:46:00,63.305,63.331,63.305,63.331,11200000.0
2008-10-14 19:47:00,63.358,63.373,63.327,63.327,16000000.0
2008-10-14 19:48:00,63.339,63.34,63.271,63.271,11000000.0
2008-10-14 19:49:00,63.244,63.245,63.203,63.203,12800000.0
2008-10-14 19:50:00,63.168,63.168,63.123,63.123,13200000.0
2008-10-14 19:51:00,63.137,63.199,63.137,63.199,12800000.0
2008-10-14 19:52:00,63.19,63.19,63.146,63.149,11200000.0
2008-10-14 19:53:00,63.148,63.154,63.137,63.152,18000000.0
2008-10-14 19:54:00,63.139,63.172,63.139,63.16,14400000.0
2008-10-14 19:55:00,63.169,63.181,63.145,63.153,11200000.0
2008-10-14 19:56:00,63.124,63.124,62.962,62.962,11200000.0
2008-10-14 19:57:00,62.947,63.007,62.947,63.007,12800000.0
2008-10-14 19:58:00,63.037,63.057,63.036,63.056,14400000.0
2008-10-14 19:59:00,63.066,63.077,63.06,63.077,14400000.0
2008-10-14 20:00:00,63.08,63.08,63.031,63.031,12800000.0
2008-10-14 20:01:00,63.024,63.042,63.024,63.035,11200000.0
2008-10-14 20:02:00,63.042,63.044,63.027,63.027,11200000.0
2008-10-14 20:03:00,63.039,63.095,63.039,63.095,16000000.0
2008-10-14 20:04:00,63.095,63.095,63.069,63.084,12800000.0
2008-10-14 20:05:00,63.085,63.085,63.061,63.061,12800000.0
2008-10-14 20:06:00,63.056,63.067,63.052,63.067,12800000.0
2008-10-14 20:07:00,63.07,63.07,63.053,63.057,16000000.0
2008-10-14 20:08:00,63.052,63.057,63.043,63.047,12800000.0
2008-10-14 20:09:00,63.074,63.077,63.067,63.076,15800000.0
2008-10-14 20:10:00,63.065,63.072,63.056,63.056,17600000.0
2008-10-14 20:11:00,63.016,63.025,63.009,63.025,14400000.0
2008-10-14 20:12:00,63.064,63.079,63.064,63.07,14400000.0
2008-10-14 20:13:00,63.071,63.114,63.071,63.114,11200000.0
2008-10-14 20:14:00,63.137,63.15,63.137,63.149,11200000.0
2008-10-14 20:15:00,63.157,63.157,63.145,63.156,11200000.0
2008-10-14 20:16:00,63.162,63.259,63.162,63.259,12800000.0
2008-10-14 20:17:00,63.275,63.282,63.27,63.276,12800000.0
2008-10-14 20:18:00,63.242,63.242,63.05,63.05,12800000.0
2008-10-14 20:19:00,62.998,63.059,62.998,63.059,11200000.0
2008-10-14 20:20:00,63.083,63.109,63.083,63.105,11200000.0
2008-10-14 20:21:00,63.095,63.098,63.062,63.098,11200000.0
2008-10-14 20:22:00,63.132,63.147,63.132,63.137,11200000.0
2008-10-14 20:23:00,63.15,63.175,63.15,63.175,16000000.0
2008-10-14 20:24:00,63.177,63.178,63.163,63.163,16000000.0
2008-10-14 20:25:00,63.139,63.139,63.101,63.125,12800000.0
2008-10-14 20:26:00,63.13,63.135,63.124,63.124,11200000.0
2008-10-14 20:27:00,63.127,63.147,63.127,63.147,12800000.0
2008-10-14 20:28:00,63.159,63.204,63.159,63.204,18000000.0
2008-10-14 20:29:00,63.23,63.246,63.228,63.236,12800000.0
2008-10-14 20:30:00,63.241,63.25,63.234,63.25,14400000.0
2008-10-14 20:31:00,63.253,63.253,63.234,63.234,13800000.0
2008-10-14 20:32:00,63.245,63.246,63.186,63.186,8400000.0
2008-10-14 20:33:00,63.176,63.203,63.168,63.203,16000000.0
2008-10-14 20:34:00,63.209,63.209,63.18,63.182,16000000.0
2008-10-14 20:35:00,63.15,63.214,63.15,63.214,15400000.0
2008-10-14 20:36:00,63.209,63.209,63.192,63.192,11200000.0
2008-10-14 20:37:00,63.191,63.191,63.18,63.183,17600000.0
2008-10-14 20:38:00,63.175,63.184,63.175,63.178,12800000.0
2008-10-14 20:39:00,63.167,63.177,63.164,63.177,16000000.0
2008-10-14 20:40:00,63.179,63.179,63.133,63.133,12800000.0
2008-10-14 20:41:00,63.142,63.142,63.108,63.108,14400000.0
2008-10-14 20:42:00,63.117,63.117,63.083,63.084,12800000.0
2008-10-14 20:43:00,63.086,63.091,63.06,63.06,17600000.0
2008-10-14 20:44:00,63.083,63.102,63.083,63.1,11200000.0
2008-10-14 20:45:00,63.103,63.103,63.066,63.078,11200000.0
2008-10-14 20:46:00,63.046,63.048,63.036,63.048,12800000.0
2008-10-14 20:47:00,63.061,63.091,63.061,63.085,11200000.0
2008-10-14 20:48:00,63.102,63.107,63.101,63.107,13200000.0
2008-10-14 20:49:00,63.107,63.119,63.106,63.119,11200000.0
2008-10-14 20:50:00,63.122,63.136,63.122,63.124,12800000.0
2008-10-14 20:51:00,63.135,63.146,63.133,63.146,11200000.0
2008-10-14 20:52:00,63.155,63.162,63.155,63.159,11200000.0
2008-10-14 20:53:00,63.163,63.168,63.159,63.167,13200000.0
2008-10-14 20:54:00,63.181,63.209,63.174,63.209,11200000.0
2008-10-14 20:55:00,63.208,63.208,63.181,63.181,12800000.0
2008-10-14 20:56:00,63.153,63.162,63.118,63.118,12800000.0
2008-10-14 20:57:00,63.089,63.114,63.089,63.113,11200000.0
2008-10-14 20:58:00,63.09,63.107,63.06,63.106,17600000.0
2008-10-14 20:59:00,63.128,63.136,63.018,63.068,14400000.0
2008-10-14 21:00:00,63.08,63.094,63.071,63.088,12800000.0
2008-10-14 21:01:00,63.106,63.147,63.106,63.145,17600000.0
2008-10-14 21:02:00,63.189,63.203,63.186,63.203,11200000.0
2008-10-14 21:03:00,63.196,63.196,63.161,63.161,12200000.0
2008-10-14 21:04:00,63.163,63.194,63.163,63.194,11200000.0
2008-10-14 21:05:00,63.198,63.253,63.198,63.253,14400000.0
2008-10-14 21:06:00,63.266,63.266,63.255,63.262,17600000.0
2008-10-14 21:07:00,63.27,63.274,63.266,63.266,12800000.0
2008-10-14 21:08:00,63.276,63.309,63.276,63.309,12800000.0
2008-10-14 21:09:00,63.337,63.434,63.337,63.434,12800000.0
2008-10-14 21:10:00,63.455,63.489,63.455,63.476,12800000.0
2008-10-14 21:11:00,63.488,63.488,63.371,63.371,12800000.0
2008-10-14 21:12:00,63.379,63.448,63.379,63.448,12800000.0
2008-10-14 21:13:00,63.478,63.502,63.478,63.502,11200000.0
2008-10-14 21:14:00,63.512,63.52,63.483,63.483,17600000.0
2008-10-14 21:15:00,63.465,63.48,63.444,63.447,17600000.0
2008-10-14 21:16:00,63.439,63.439,63.422,63.428,12800000.0
2008-10-14 21:17:00,63.419,63.419,63.377,63.405,12800000.0
2008-10-14 21:18:00,63.409,63.409,63.394,63.406,12800000.0
2008-10-14 21:19:00,63.377,63.377,63.339,63.339,12800000.0
2008-10-14 21:20:00,63.333,63.371,63.333,63.371,12800000.0
2008-10-14 21:21:00,63.367,63.367,63.331,63.331,12800000.0
2008-10-14 21:22:00,63.33,63.335,63.315,63.315,12800000.0
2008-10-14 21:23:00,63.267,63.278,63.246,63.246,8000000.0
2008-10-14 21:24:00,63.237,63.252,63.221,63.221,12800000.0
2008-10-14 21:25:00,63.195,63.21,63.193,63.195,11200000.0
2008-10-14 21:26:00,63.227,63.264,63.227,63.264,17600000.0
2008-10-14 21:27:00,63.284,63.284,63.27,63.272,11200000.0
2008-10-14 21:28:00,63.277,63.29,63.273,63.29,12800000.0
2008-10-14 21:29:00,63.296,63.326,63.296,63.326,12800000.0
2008-10-14 21:30:00,63.355,63.36,63.354,63.36,13200000.0
2008-10-14 21:31:00,63.361,63.454,63.361,63.454,10600000.0
2008-10-14 21:32:00,63.46,63.46,63.435,63.435,11200000.0
2008-10-14 21:33:00,63.439,63.47,63.439,63.463,11200000.0
2008-10-14 21:34:00,63.471,63.471,63.453,63.453,11200000.0
2008-10-14 21:35:00,63.452,63.464,63.452,63.46,11200000.0
2008-10-14 21:36:00,63.457,63.459,63.428,63.428,17000000.0
2008-10-14 21:37:00,63.411,63.411,63.366,63.366,12800000.0
2008-10-14 21:38:00,63.366,63.371,63.362,63.371,12800000.0
2008-10-14 21:39:00,63.305,63.305,63.268,63.268,12800000.0
2008-10-14 21:40:00,63.277,63.291,63.277,63.287,16000000.0
2008-10-14 21:41:00,63.274,63.282,63.274,63.281,14400000.0
2008-10-14 21:42:00,63.296,63.336,63.296,63.336,16000000.0
2008-10-14 21:43:00,63.359,63.359,63.297,63.297,17600000.0
2008-10-14 21:44:00,63.282,63.305,63.282,63.299,18000000.0
2008-10-14 21:45:00,63.326,63.358,63.326,63.354,14400000.0
2008-10-14 21:46:00,63.367,63.427,63.367,63.427,9600000.0
2008-10-14 21:47:00,63.435,63.458,63.416,63.416,12800000.0
2008-10-14 21:48:00,63.38,63.394,63.352,63.352,17600000.0
2008-10-14 21:49:00,63.354,63.357,63.318,63.318,14400000.0
2008-10-14 21:50:00,63.306,63.328,63.298,63.328,11200000.0
2008-10-14 21:51:00,63.334,63.334,63.236,63.322,13200000.0
2008-10-14 21:52:00,63.336,63.337,63.329,63.332,12800000.0
2008-10-14 21:53:00,63.331,63.342,63.331,63.338,17000000.0
2008-10-14 21:54:00,63.35,63.359,63.332,63.359,14400000.0
2008-10-14 21:55:00,63.385,63.393,63.372,63.372,10000000.0
2008-10-14 21:56:00,63.373,63.375,63.371,63.371,12800000.0
2008-10-14 21:57:00,63.358,63.361,63.353,63.355,12200000.0
2008-10-14 21:58:00,63.347,63.347,63.326,63.326,16000000.0
2008-10-14 21:59:00,63.327,63.34,63.327,63.329,14800000.0
2008-10-14 22:00:00,63.341,63.35,63.333,63.333,12800000.0
2008-10-14 22:01:00,63.318,63.318,63.304,63.308,12800000.0
2008-10-14 22:02:00,63.311,63.321,63.311,63.319,12800000.0
2008-10-14 22:03:00,63.307,63.311,63.298,63.307,11200000.0
2008-10-14 22:04:00,63.24,63.303,63.24,63.278,11200000.0
2008-10-14 22:05:00,63.268,63.277,63.267,63.277,13200000.0
2008-10-14 22:06:00,63.268,63.268,63.258,63.259,18000000.0
2008-10-14 22:07:00,63.24,63.24,63.207,63.217,12800000.0
2008-10-14 22:08:00,63.211,63.212,63.198,63.203,11200000.0
2008-10-14 22:09:00,63.189,63.204,63.189,63.204,11200000.0
2008-10-14 22:10:00,63.211,63.217,63.207,63.213,17600000.0
2008-10-14 22:11:00,63.231,63.231,63.202,63.202,14400000.0
2008-10-14 22:12:00,63.201,63.204,63.187,63.197,11200000.0
2008-10-14 22:13:00,63.214,63.223,63.214,63.221,16000000.0
2008-10-14 22:14:00,63.228,63.228,63.225,63.227,16000000.0
2008-10-14 22:15:00,63.238,63.269,63.238,63.265,12800000.0
2008-10-14 22:16:00,63.245,63.246,63.239,63.243,12800000.0
2008-10-14 22:17:00,63.236,63.242,63.231,63.236,11200000.0
2008-10-14 22:18:00,63.24,63.244,63.233,63.233,12800000.0
2008-10-14 22:19:00,63.218,63.229,63.218,63.227,14400000.0
2008-10-14 22:20:00,63.223,63.223,63.192,63.195,11200000.0
2008-10-14 22:21:00,63.196,63.197,63.187,63.191,12800000.0
2008-10-14 22:22:00,63.183,63.186,63.177,63.177,11200000.0
2008-10-14 22:23:00,63.172,63.18,63.162,63.18,12800000.0
2008-10-14 22:24:00,63.163,63.172,63.163,63.164,12800000.0
2008-10-14 22:25:00,63.167,63.179,63.163,63.179,17600000.0
2008-10-14 22:26:00,63.187,63.187,63.135,63.135,11200000.0
2008-10-14 22:27:00,63.117,63.13,63.116,63.13,9600000.0
2008-10-14 22:28:00,63.134,63.134,63.117,63.121,17600000.0
2008-10-14 22:29:00,63.113,63.113,63.094,63.098,14400000.0
2008-10-14 22:30:00,63.11,63.12,63.11,63.113,12800000.0
2008-10-14 22:31:00,63.117,63.118,63.092,63.092,11200000.0
2008-10-14 22:32:00,63.1,63.1,63.071,63.071,11600000.0
2008-10-14 22:33:00,63.066,63.066,63.055,63.055,12800000.0
2008-10-14 22:34:00,63.048,63.048,62.959,62.959,12800000.0
2008-10-14 22:35:00,62.948,62.948,62.938,62.938,13200000.0
2008-10-14 22:36:00,62.936,62.957,62.929,62.957,12800000.0
2008-10-14 22:37:00,62.984,62.992,62.972,62.992,16000000.0
2008-10-14 22:38:00,62.979,62.982,62.962,62.964,17600000.0
2008-10-14 22:39:00,62.93,62.936,62.929,62.936,11600000.0
2008-10-14 22:40:00,62.948,62.969,62.948,62.967,16000000.0
2008-10-14 22:41:00,62.982,62.99,62.967,62.99,12800000.0
2008-10-14 22:42:00,62.985,62.985,62.968,62.968,11200000.0
2008-10-14 22:43:00,62.982,62.994,62.982,62.992,11200000.0
2008-10-14 22:44:00,62.998,63.017,62.992,63.017,16000000.0
2008-10-14 22:45:00,63.047,63.053,63.037,63.053,12800000.0
2008-10-14 22:46:00,63.067,63.104,63.059,63.104,12800000.0
2008-10-14 22:47:00,63.115,63.126,63.115,63.122,12800000.0
2008-10-14 22:48:00,63.114,63.114,63.081,63.081,12800000.0
2008-10-14 22:49:00,63.074,63.082,63.07,63.075,11200000.0
2008-10-14 22:50:00,63.093,63.109,63.093,63.096,14400000.0
2008-10-14 22:51:00,63.087,63.087,63.067,63.067,12800000.0
2008-10-14 22:52:00,63.057,63.068,63.049,63.068,13800000.0
2008-10-14 22:53:00,63.066,63.067,63.057,63.062,11200000.0
2008-10-14 22:54:00,62.97,62.97,62.956,62.962,11200000.0
2008-10-14 22:55:00,62.989,63.052,62.978,63.052,12800000.0
2008-10-14 22:56:00,63.081,63.091,63.075,63.087,12800000.0
2008-10-14 22:57:00,63.051,63.08,63.046,63.08,11200000.0
2008-10-14 22:58:00,63.085,63.085,63.06,63.06,14400000.0
2008-10-14 22:59:00,63.047,63.049,63.034,63.045,11200000.0
2008-10-14 23:00:00,63.014,63.014,63.006,63.008,12800000.0
2008-10-14 23:01:00,63.001,63.002,62.993,62.994,11200000.0
2008-10-14 23:02:00,63.005,63.017,63.005,63.014,12800000.0
2008-10-14 23:03:00,63.014,63.034,63.014,63.031,17600000.0
2008-10-14 23:04:00,63.007,63.007,62.985,62.985,11200000.0
2008-10-14 23:05:00,62.974,62.974,62.94,62.949,11200000.0
2008-10-14 23:06:00,62.941,62.948,62.936,62.936,17600000.0
2008-10-14 23:07:00,62.935,62.949,62.932,62.949,12800000.0
2008-10-14 23:08:00,62.946,63.03,62.946,63.03,11200000.0
2008-10-14 23:09:00,63.024,63.024,62.999,63.013,11200000.0
2008-10-14 23:10:00,63.0,63.013,62.994,62.994,11200000.0
2008-10-14 23:11:00,63.008,63.033,63.008,63.015,17600000.0
2008-10-14 23:12:00,63.006,63.015,63.005,63.015,14400000.0
2008-10-14 23:13:00,63.009,63.013,63.006,63.008,14400000.0
2008-10-14 23:14:00,63.017,63.032,63.017,63.027,17600000.0
2008-10-14 23:15:00,63.05,63.08,63.05,63.08,12800000.0
2008-10-14 23:16:00,63.035,63.052,63.035,63.052,12800000.0
2008-10-14 23:17:00,63.051,63.12,63.051,63.12,17600000.0
2008-10-14 23:18:00,63.147,63.174,63.147,63.174,12200000.0
2008-10-14 23:19:00,63.175,63.189,63.173,63.183,12800000.0
2008-10-14 23:20:00,63.192,63.192,63.16,63.16,12800000.0
2008-10-14 23:21:00,63.176,63.218,63.176,63.206,12200000.0
2008-10-14 23:22:00,63.28,63.283,63.275,63.275,12800000.0
2008-10-14 23:23:00,63.248,63.248,63.226,63.226,11200000.0
2008-10-14 23:24:00,63.237,63.288,63.231,63.288,12800000.0
2008-10-14 23:25:00,63.358,63.371,63.271,63.371,11200000.0
2008-10-14 23:26:00,63.387,63.395,63.364,63.364,16000000.0
2008-10-14 23:27:00,63.364,63.379,63.354,63.379,16000000.0
2008-10-14 23:28:00,63.4,63.408,63.397,63.404,12800000.0
2008-10-14 23:29:00,63.382,63.384,63.373,63.38,11200000.0
2008-10-14 23:30:00,63.39,63.392,63.385,63.39,12800000.0
2008-10-14 23:31:00,63.383,63.383,63.369,63.369,11200000.0
2008-10-14 23:32:00,63.355,63.356,63.31,63.356,17600000.0
2008-10-14 23:33:00,63.351,63.356,63.35,63.356,12800000.0
2008-10-14 23:34:00,63.364,63.402,63.364,63.402,14400000.0
2008-10-14 23:35:00,63.441,63.442,63.397,63.397,12800000.0
2008-10-14 23:36:00,63.381,63.381,63.362,63.362,12800000.0
2008-10-14 23:37:00,63.357,63.366,63.35,63.357,16000000.0
2008-10-14 23:38:00,63.375,63.375,63.37,63.373,11200000.0
2008-10-14 23:39:00,63.374,63.403,63.374,63.403,12800000.0
2008-10-14 23:40:00,63.401,63.413,63.386,63.406,12800000.0
2008-10-14 23:41:00,63.377,63.389,63.376,63.382,14400000.0
2008-10-14 23:42:00,63.384,63.394,63.383,63.394,14400000.0
2008-10-14 23:43:00,63.343,63.353,63.328,63.353,11600000.0
2008-10-14 23:44:00,63.348,63.348,63.263,63.263,12800000.0
2008-10-14 23:45:00,63.236,63.269,63.236,63.269,16000000.0
2008-10-14 23:46:00,63.284,63.301,63.284,63.301,11200000.0
2008-10-14 23:47:00,63.296,63.296,63.289,63.289,12800000.0
2008-10-14 23:48:00,63.291,63.291,63.28,63.28,12800000.0
2008-10-14 23:49:00,63.286,63.286,63.251,63.283,17600000.0
2008-10-14 23:50:00,63.256,63.256,63.205,63.205,11200000.0
2008-10-14 23:51:00,63.167,63.167,63.152,63.156,12800000.0
2008-10-14 23:52:00,63.152,63.152,63.109,63.109,14400000.0
2008-10-14 23:53:00,63.155,63.208,63.155,63.208,14800000.0
2008-10-14 23:54:00,63.207,63.207,63.181,63.194,11200000.0
2008-10-14 23:55:00,63.231,63.245,63.231,63.241,12800000.0
2008-10-14 23:56:00,63.256,63.282,63.253,63.282,12800000.0
2008-10-14 23:57:00,63.291,63.291,63.265,63.275,12800000.0
2008-10-14 23:58:00,63.259,63.259,63.248,63.248,11200000.0
2008-10-14 23:59:00,63.239,63.249,63.23,63.242,14400000.0
2008-10-15 00:00:00,63.247,63.254,63.237,63.25,12800000.0
2008-10-15 00:01:00,63.263,63.283,63.263,63.281,11200000.0
2008-10-15 00:02:00,63.288,63.306,63.288,63.306,12800000.0
2008-10-15 00:03:00,63.386,63.424,63.351,63.424,11200000.0
2008-10-15 00:04:00,63.443,63.443,63.407,63.407,14400000.0
2008-10-15 00:05:00,63.4,63.4,63.382,63.394,12800000.0
2008-10-15 00:06:00,63.359,63.37,63.347,63.361,11200000.0
2008-10-15 00:07:00,63.397,63.466,63.397,63.466,16000000.0
2008-10-15 00:08:00,63.475,63.475,63.451,63.451,12800000.0
2008-10-15 00:09:00,63.471,63.493,63.471,63.484,12800000.0
2008-10-15 00:10:00,63.484,63.486,63.467,63.467,12800000.0
2008-10-15 00:11:00,63.457,63.463,63.457,63.463,11200000.0
2008-10-15 00:12:00,63.453,63.454,63.443,63.454,11200000.0
2008-10-15 00:13:00,63.378,63.381,63.347,63.381,11200000.0
2008-10-15 00:14:00,63.377,63.377,63.365,63.365,11200000.0
2008-10-15 00:15:00,63.356,63.365,63.351,63.365,11200000.0
2008-10-15 00:16:00,63.352,63.352,63.336,63.339,11200000.0
2008-10-15 00:17:00,63.319,63.319,63.294,63.294,12800000.0
2008-10-15 00:18:00,63.297,63.297,63.163,63.163,11200000.0
2008-10-15 00:19:00,63.156,63.197,63.156,63.197,11200000.0
2008-10-15 00:20:00,63.195,63.248,63.173,63.248,14400000.0
2008-10-15 00:21:00,63.257,63.263,63.246,63.253,11200000.0
2008-10-15 00:22:00,63.249,63.259,63.249,63.256,17600000.0
2008-10-15 00:23:00,63.244,63.253,63.244,63.247,12800000.0
2008-10-15 00:24:00,63.245,63.255,63.241,63.255,17600000.0
2008-10-15 00:25:00,63.261,63.261,63.245,63.255,11200000.0
2008-10-15 00:26:00,63.268,63.28,63.265,63.278,11200000.0
2008-10-15 00:27:00,63.278,63.282,63.277,63.282,12800000.0
2008-10-15 00:28:00,63.281,63.327,63.281,63.325,12800000.0
2008-10-15 00:29:00,63.355,63.408,63.355,63.408,14400000.0
2008-10-15 00:30:00,63.386,63.386,63.348,63.348,12800000.0
2008-10-15 00:31:00,63.385,63.4,63.371,63.371,12800000.0
2008-10-15 00:32:00,63.371,63.379,63.368,63.376,14400000.0
2008-10-15 00:33:00,63.33,63.33,63.213,63.225,11200000.0
2008-10-15 00:34:00,63.272,63.275,63.263,63.27,17400000.0
2008-10-15 00:35:00,63.271,63.273,63.268,63.271,11200000.0
2008-10-15 00:36:00,63.268,63.268,63.259,63.259,12800000.0
2008-10-15 00:37:00,63.315,63.315,63.291,63.309,13800000.0
2008-10-15 00:38:00,63.273,63.273,63.256,63.258,14400000.0
2008-10-15 00:39:00,63.255,63.261,63.253,63.261,11200000.0
2008-10-15 00:40:00,63.31,63.315,63.307,63.312,12800000.0
2008-10-15 00:41:00,63.242,63.257,63.242,63.245,11200000.0
2008-10-15 00:42:00,63.241,63.241,63.213,63.213,11200000.0
2008-10-15 00:43:00,63.207,63.208,63.189,63.189,12800000.0
2008-10-15 00:44:00,63.192,63.192,63.181,63.181,17600000.0
2008-10-15 00:45:00,63.175,63.196,63.17,63.196,16000000.0
2008-10-15 00:46:00,63.189,63.189,63.181,63.181,16000000.0
2008-10-15 00:47:00,63.163,63.165,63.148,63.152,11200000.0
2008-10-15 00:48:00,63.185,63.191,63.182,63.182,11200000.0
2008-10-15 00:49:00,63.181,63.195,63.176,63.192,15400000.0
2008-10-15 00:50:00,63.214,63.226,63.214,63.219,11200000.0
2008-10-15 00:51:00,63.22,63.229,63.216,63.228,11200000.0
2008-10-15 00:52:00,63.184,63.201,63.178,63.201,14400000.0
2008-10-15 00:53:00,63.211,63.245,63.211,63.245,16000000.0
2008-10-15 00:54:00,63.256,63.259,63.253,63.253,16000000.0
2008-10-15 00:55:00,63.266,63.267,63.252,63.255,11200000.0
2008-10-15 00:56:00,63.264,63.277,63.264,63.273,13800000.0
2008-10-15 00:57:00,63.267,63.267,63.219,63.219,17600000.0
2008-10-15 00:58:00,63.226,63.253,63.226,63.251,11200000.0
2008-10-15 00:59:00,63.248,63.248,63.22,63.22,12800000.0
2008-10-15 01:00:00,63.222,63.23,63.221,63.23,11200000.0
2008-10-15 01:01:00,63.17,63.254,63.17,63.254,11200000.0
2008-10-15 01:02:00,63.264,63.264,63.249,63.257,11600000.0
2008-10-15 01:03:00,63.262,63.307,63.262,63.3,11200000.0
2008-10-15 01:04:00,63.299,63.299,63.263,63.263,11200000.0
2008-10-15 01:05:00,63.183,63.208,63.183,63.208,12800000.0
2008-10-15 01:06:00,63.215,63.215,63.147,63.147,11200000.0
2008-10-15 01:07:00,63.135,63.135,63.11,63.11,11600000.0
2008-10-15 01:08:00,63.088,63.092,63.073,63.089,11200000.0
2008-10-15 01:09:00,63.078,63.078,63.034,63.044,12800000.0
2008-10-15 01:10:00,63.042,63.044,63.034,63.041,17600000.0
2008-10-15 01:11:00,62.951,63.054,62.951,63.04,11200000.0
2008-10-15 01:12:00,63.04,63.043,63.036,63.043,12800000.0
2008-10-15 01:13:00,63.104,63.105,63.096,63.1,11200000.0
2008-10-15 01:14:00,63.081,63.092,63.068,63.092,11200000.0
2008-10-15 01:15:00,63.101,63.146,63.101,63.145,11200000.0
2008-10-15 01:16:00,63.157,63.171,63.157,63.162,11200000.0
2008-10-15 01:17:00,63.169,63.169,63.15,63.161,10600000.0
2008-10-15 01:18:00,63.176,63.187,63.176,63.18,11200000.0
2008-10-15 01:19:00,63.164,63.164,63.131,63.131,16000000.0
2008-10-15 01:20:00,63.139,63.146,63.139,63.146,16000000.0
2008-10-15 01:21:00,63.055,63.055,62.966,62.976,17600000.0
2008-10-15 01:22:00,62.949,62.968,62.927,62.968,12800000.0
2008-10-15 01:23:00,62.971,63.018,62.971,63.016,12600000.0
2008-10-15 01:24:00,63.04,63.051,63.039,63.039,12800000.0
2008-10-15 01:25:00,62.993,62.993,62.912,62.912,14400000.0
2008-10-15 01:26:00,62.939,62.952,62.939,62.947,11200000.0
2008-10-15 01:27:00,62.96,62.988,62.96,62.987,11200000.0
2008-10-15 01:28:00,62.992,62.998,62.957,62.957,17000000.0
2008-10-15 01:29:00,62.934,62.934,62.903,62.908,12800000.0
2008-10-15 01:30:00,62.917,62.947,62.917,62.942,11200000.0
2008-10-15 01:31:00,62.951,62.954,62.921,62.921,12800000.0
2008-10-15 01:32:00,62.891,62.899,62.883,62.899,10600000.0
2008-10-15 01:33:00,62.915,62.925,62.904,62.925,12800000.0
2008-10-15 01:34:00,62.916,62.921,62.896,62.898,17000000.0
2008-10-15 01:35:00,62.877,62.877,62.861,62.873,11200000.0
2008-10-15 01:36:00,62.873,62.885,62.857,62.857,12800000.0
2008-10-15 01:37:00,62.855,62.857,62.833,62.833,14400000.0
2008-10-15 01:38:00,62.842,62.873,62.842,62.86,17600000.0
2008-10-15 01:39:00,62.892,62.892,62.775,62.861,12800000.0
2008-10-15 01:40:00,62.934,63.093,62.934,62.984,13200000.0
2008-10-15 01:41:00,62.949,62.949,62.838,62.838,12800000.0
2008-10-15 01:42:00,62.757,62.757,62.712,62.712,11200000.0
2008-10-15 01:43:00,62.743,62.743,62.719,62.724,11200000.0
2008-10-15 01:44:00,62.695,62.707,62.681,62.707,11200000.0
2008-10-15 01:45:00,62.736,62.744,62.674,62.674,11200000.0
2008-10-15 01:46:00,62.667,62.685,62.64,62.64,11200000.0
2008-10-15 01:47:00,62.662,62.711,62.662,62.708,17600000.0
2008-10-15 01:48:00,62.728,62.734,62.71,62.734,12800000.0
2008-10-15 01:49:00,62.767,62.831,62.767,62.831,16000000.0
2008-10-15 01:50:00,62.884,62.899,62.88,62.887,16000000.0
2008-10-15 01:51:00,62.864,62.864,62.765,62.765,17600000.0
2008-10-15 01:52:00,62.783,62.821,62.783,62.821,12800000.0
2008-10-15 01:53:00,62.823,62.834,62.82,62.82,14400000.0
2008-10-15 01:54:00,62.825,62.85,62.825,62.85,12800000.0
2008-10-15 01:55:00,62.851,62.861,62.848,62.86,11600000.0
2008-10-15 01:56:00,62.845,62.845,62.777,62.777,16000000.0
2008-10-15 01:57:00,62.753,62.753,62.69,62.69,10600000.0
2008-10-15 01:58:00,62.701,62.701,62.637,62.669,17600000.0
2008-10-15 01:59:00,62.681,62.685,62.651,62.673,12800000.0
2008-10-15 02:00:00,62.675,62.675,62.549,62.549,11200000.0
2008-10-15 02:01:00,62.541,62.551,62.54,62.54,11200000.0
2008-10-15 02:02:00,62.467,62.467,62.368,62.368,19200000.0
2008-10-15 02:03:00,62.357,62.488,62.357,62.488,12800000.0
2008-10-15 02:04:00,62.502,62.507,62.496,62.507,8000000.0
2008-10-15 02:05:00,62.518,62.526,62.518,62.52,12800000.0
2008-10-15 02:06:00,62.525,62.525,62.509,62.512,8000000.0
2008-10-15 02:07:00,62.494,62.498,62.484,62.486,20800000.0
2008-10-15 02:08:00,62.464,62.464,62.396,62.396,17600000.0
2008-10-15 02:09:00,62.396,62.415,62.37,62.37,13800000.0
2008-10-15 02:10:00,62.327,62.327,62.157,62.157,13200000.0
2008-10-15 02:11:00,62.175,62.257,62.175,62.257,13200000.0
2008-10-15 02:12:00,62.314,62.353,62.311,62.353,12200000.0
2008-10-15 02:13:00,62.365,62.37,62.354,62.354,16000000.0
2008-10-15 02:14:00,62.381,62.463,62.381,62.463,12800000.0
2008-10-15 02:15:00,62.558,62.683,62.558,62.683,11200000.0
2008-10-15 02:16:00,62.693,62.733,62.693,62.733,5800000.0
2008-10-15 02:17:00,62.753,62.773,62.752,62.771,11200000.0
2008-10-15 02:18:00,62.78,62.792,62.742,62.742,12800000.0
2008-10-15 02:19:00,62.681,62.681,62.624,62.624,9600000.0
2008-10-15 02:20:00,62.627,62.698,62.627,62.698,14400000.0
2008-10-15 02:21:00,62.722,62.734,62.696,62.724,17600000.0
2008-10-15 02:22:00,62.762,62.78,62.762,62.769,12200000.0
2008-10-15 02:23:00,62.752,62.752,62.673,62.673,11200000.0
2008-10-15 02:24:00,62.642,62.642,62.548,62.548,12800000.0
2008-10-15 02:25:00,62.544,62.545,62.535,62.544,24000000.0
2008-10-15 02:26:00,62.552,62.565,62.552,62.561,11200000.0
2008-10-15 02:27:00,62.592,62.592,62.578,62.583,12800000.0
2008-10-15 02:28:00,62.568,62.594,62.568,62.594,9600000.0
2008-10-15 02:29:00,62.584,62.584,62.563,62.563,11200000.0
2008-10-15 02:30:00,62.56,62.562,62.457,62.457,16000000.0
2008-10-15 02:31:00,62.466,62.478,62.464,62.478,14400000.0
2008-10-15 02:32:00,62.466,62.466,62.446,62.45,16000000.0
2008-10-15 02:33:00,62.441,62.461,62.441,62.461,11200000.0
2008-10-15 02:34:00,62.439,62.439,62.342,62.342,11200000.0
2008-10-15 02:35:00,62.322,62.329,62.32,62.327,12800000.0
2008-10-15 02:36:00,62.332,62.398,62.332,62.398,11200000.0
2008-10-15 02:37:00,62.416,62.428,62.409,62.41,12800000.0
2008-10-15 02:38:00,62.397,62.403,62.393,62.396,10000000.0
2008-10-15 02:39:00,62.389,62.389,62.363,62.363,6400000.0
2008-10-15 02:40:00,62.383,62.391,62.383,62.389,11200000.0
2008-10-15 02:41:00,62.378,62.378,62.327,62.331,12800000.0
2008-10-15 02:42:00,62.28,62.28,62.213,62.249,12800000.0
2008-10-15 02:43:00,62.259,62.301,62.259,62.301,25000000.0
2008-10-15 02:44:00,62.329,62.438,62.329,62.438,17600000.0
2008-10-15 02:45:00,62.508,62.56,62.508,62.56,16000000.0
2008-10-15 02:46:00,62.571,62.629,62.571,62.629,17600000.0
2008-10-15 02:47:00,62.643,62.682,62.636,62.636,16000000.0
2008-10-15 02:48:00,62.625,62.625,62.594,62.595,11200000.0
2008-10-15 02:49:00,62.589,62.594,62.571,62.571,16000000.0
2008-10-15 02:50:00,62.582,62.599,62.582,62.597,16000000.0
2008-10-15 02:51:00,62.591,62.591,62.576,62.581,16000000.0
2008-10-15 02:52:00,62.587,62.598,62.583,62.598,11200000.0
2008-10-15 02:53:00,62.602,62.625,62.553,62.625,12600000.0
2008-10-15 02:54:00,62.626,62.626,62.595,62.595,13200000.0
2008-10-15 02:55:00,62.589,62.648,62.589,62.647,12800000.0
2008-10-15 02:56:00,62.647,62.647,62.558,62.558,22400000.0
2008-10-15 02:57:00,62.504,62.505,62.463,62.471,11200000.0
2008-10-15 02:58:00,62.481,62.489,62.441,62.441,10000000.0
2008-10-15 02:59:00,62.389,62.389,62.345,62.387,16000000.0
2008-10-15 03:00:00,62.391,62.437,62.391,62.437,11200000.0
2008-10-15 03:01:00,62.438,62.438,62.392,62.392,12200000.0
2008-10-15 03:02:00,62.404,62.456,62.404,62.456,12800000.0
2008-10-15 03:03:00,62.474,62.481,62.442,62.442,12800000.0
2008-10-15 03:04:00,62.417,62.435,62.386,62.386,28200000.0
2008-10-15 03:05:00,62.401,62.421,62.401,62.412,17600000.0
2008-10-15 03:06:00,62.409,62.424,62.408,62.419,18000000.0
2008-10-15 03:07:00,62.422,62.439,62.422,62.433,11200000.0
2008-10-15 03:08:00,62.441,62.441,62.419,62.419,4800000.0
2008-10-15 03:09:00,62.409,62.409,62.351,62.351,11200000.0
2008-10-15 03:10:00,62.346,62.346,62.334,62.342,16000000.0
2008-10-15 03:11:00,62.357,62.371,62.352,62.357,12800000.0
2008-10-15 03:12:00,62.347,62.347,62.209,62.209,12800000.0
2008-10-15 03:13:00,62.141,62.146,62.095,62.103,14400000.0
2008-10-15 03:14:00,62.122,62.125,62.101,62.125,11200000.0
2008-10-15 03:15:00,62.12,62.165,62.116,62.165,17600000.0
2008-10-15 03:16:00,62.163,62.163,62.095,62.095,11200000.0
2008-10-15 03:17:00,62.08,62.08,62.047,62.047,12800000.0
2008-10-15 03:18:00,62.055,62.07,62.055,62.064,12800000.0
2008-10-15 03:19:00,62.075,62.075,62.064,62.07,16000000.0
2008-10-15 03:20:00,62.074,62.08,62.06,62.064,14400000.0
2008-10-15 03:21:00,62.067,62.077,62.067,62.073,11200000.0
2008-10-15 03:22:00,62.115,62.153,62.115,62.146,12800000.0
2008-10-15 03:23:00,62.223,62.285,62.223,62.285,17600000.0
2008-10-15 03:24:00,62.296,62.296,62.255,62.287,28800000.0
2008-10-15 03:25:00,62.315,62.327,62.313,62.324,19200000.0
2008-10-15 03:26:00,62.332,62.402,62.332,62.402,12800000.0
2008-10-15 03:27:00,62.378,62.378,62.357,62.361,12800000.0
2008-10-15 03:28:00,62.388,62.388,62.373,62.383,11200000.0
2008-10-15 03:29:00,62.4,62.408,62.392,62.394,11200000.0
2008-10-15 03:30:00,62.41,62.454,62.41,62.454,12800000.0
2008-10-15 03:31:00,62.451,62.46,62.449,62.46,32000000.0
2008-10-15 03:32:00,62.497,62.523,62.497,62.522,17600000.0
2008-10-15 03:33:00,62.53,62.544,62.525,62.544,12800000.0
2008-10-15 03:34:00,62.553,62.553,62.542,62.543,13200000.0
2008-10-15 03:35:00,62.538,62.538,62.524,62.53,14800000.0
2008-10-15 03:36:00,62.543,62.553,62.543,62.546,11200000.0
2008-10-15 03:37:00,62.539,62.555,62.536,62.54,17600000.0
2008-10-15 03:38:00,62.542,62.542,62.508,62.508,12800000.0
2008-10-15 03:39:00,62.484,62.484,62.398,62.398,17600000.0
2008-10-15 03:40:00,62.391,62.424,62.391,62.424,12800000.0
2008-10-15 03:41:00,62.437,62.437,62.411,62.417,12800000.0
2008-10-15 03:42:00,62.393,62.403,62.377,62.403,17000000.0
2008-10-15 03:43:00,62.403,62.403,62.39,62.392,14400000.0
2008-10-15 03:44:00,62.38,62.39,62.37,62.39,28800000.0
2008-10-15 03:45:00,62.393,62.405,62.393,62.395,14400000.0
2008-10-15 03:46:00,62.381,62.381,62.358,62.358,12800000.0
2008-10-15 03:47:00,62.317,62.321,62.3,62.3,12800000.0
2008-10-15 03:48:00,62.289,62.289,62.262,62.262,16000000.0
2008-10-15 03:49:00,62.267,62.28,62.256,62.278,12800000.0
2008-10-15 03:50:00,62.24,62.248,62.238,62.238,12800000.0
2008-10-15 03:51:00,62.256,62.27,62.256,62.27,12800000.0
2008-10-15 03:52:00,62.287,62.305,62.284,62.305,12800000.0
2008-10-15 03:53:00,62.332,62.332,62.306,62.306,11200000.0
2008-10-15 03:54:00,62.331,62.371,62.331,62.371,11200000.0
2008-10-15 03:55:00,62.394,62.394,62.366,62.366,9600000.0
2008-10-15 03:56:00,62.397,62.422,62.397,62.422,12800000.0
2008-10-15 03:57:00,62.422,62.435,62.401,62.434,11200000.0
2008-10-15 03:58:00,62.424,62.424,62.414,62.414,12800000.0
2008-10-15 03:59:00,62.417,62.426,62.411,62.421,17600000.0
2008-10-15 04:00:00,62.436,62.459,62.436,62.455,14400000.0
2008-10-15 04:01:00,62.464,62.486,62.455,62.486,11200000.0
2008-10-15 04:02:00,62.494,62.494,62.47,62.47,12800000.0
2008-10-15 04:03:00,62.38,62.478,62.38,62.475,11200000.0
2008-10-15 04:04:00,62.466,62.485,62.451,62.485,13200000.0
2008-10-15 04:05:00,62.496,62.498,62.472,62.489,14400000.0
2008-10-15 04:06:00,62.485,62.485,62.45,62.45,14400000.0
2008-10-15 04:07:00,62.452,62.459,62.441,62.441,12800000.0
2008-10-15 04:08:00,62.438,62.438,62.4,62.41,13200000.0
2008-10-15 04:09:00,62.405,62.406,62.397,62.397,11200000.0
2008-10-15 04:10:00,62.389,62.403,62.388,62.4,15400000.0
2008-10-15 04:11:00,62.399,62.399,62.389,62.39,17600000.0
2008-10-15 04:12:00,62.395,62.413,62.395,62.413,12800000.0
2008-10-15 04:13:00,62.397,62.397,62.377,62.377,18000000.0
2008-10-15 04:14:00,62.387,62.403,62.382,62.403,11200000.0
2008-10-15 04:15:00,62.397,62.397,62.385,62.394,16000000.0
2008-10-15 04:16:00,62.363,62.363,62.337,62.343,14400000.0
2008-10-15 04:17:00,62.38,62.391,62.378,62.388,17600000.0
2008-10-15 04:18:00,62.366,62.366,62.293,62.293,12800000.0
2008-10-15 04:19:00,62.268,62.274,62.252,62.269,34600000.0
2008-10-15 04:20:00,62.285,62.295,62.279,62.295,13600000.0
2008-10-15 04:21:00,62.306,62.31,62.29,62.29,11200000.0
2008-10-15 04:22:00,62.3,62.305,62.294,62.305,12800000.0
2008-10-15 04:23:00,62.305,62.308,62.26,62.26,12800000.0
2008-10-15 04:24:00,62.194,62.194,62.11,62.11,16000000.0
2008-10-15 04:25:00,62.105,62.139,62.105,62.139,16000000.0
2008-10-15 04:26:00,62.129,62.129,62.056,62.056,12800000.0
2008-10-15 04:27:00,62.076,62.152,62.076,62.152,17600000.0
2008-10-15 04:28:00,62.161,62.161,62.09,62.102,12800000.0
2008-10-15 04:29:00,62.1,62.122,62.1,62.122,16000000.0
2008-10-15 04:30:00,62.123,62.123,62.104,62.113,11200000.0
2008-10-15 04:31:00,62.135,62.182,62.135,62.181,16000000.0
2008-10-15 04:32:00,62.209,62.241,62.209,62.237,17000000.0
2008-10-15 04:33:00,62.247,62.251,62.236,62.251,12800000.0
2008-10-15 04:34:00,62.264,62.27,62.256,62.265,14400000.0
2008-10-15 04:35:00,62.274,62.315,62.274,62.315,11200000.0
2008-10-15 04:36:00,62.31,62.31,62.185,62.185,11200000.0
2008-10-15 04:37:00,62.158,62.182,62.156,62.156,11200000.0
2008-10-15 04:38:00,62.152,62.164,62.151,62.151,16000000.0
2008-10-15 04:39:00,62.179,62.179,62.158,62.16,14400000.0
2008-10-15 04:40:00,62.172,62.189,62.169,62.189,12800000.0
2008-10-15 04:41:00,62.201,62.207,62.192,62.2,11200000.0
2008-10-15 04:42:00,62.212,62.212,62.195,62.195,11200000.0
2008-10-15 04:43:00,62.202,62.229,62.202,62.229,18000000.0
2008-10-15 04:44:00,62.248,62.248,62.241,62.244,11200000.0
2008-10-15 04:45:00,62.241,62.245,62.237,62.245,11200000.0
2008-10-15 04:46:00,62.249,62.271,62.249,62.271,12800000.0
2008-10-15 04:47:00,62.302,62.327,62.302,62.318,16000000.0
2008-10-15 04:48:00,62.307,62.318,62.29,62.318,11200000.0
2008-10-15 04:49:00,62.333,62.36,62.333,62.347,12800000.0
2008-10-15 04:50:00,62.326,62.327,62.318,62.321,18000000.0
2008-10-15 04:51:00,62.32,62.351,62.313,62.351,16000000.0
2008-10-15 04:52:00,62.366,62.382,62.366,62.382,12800000.0
2008-10-15 04:53:00,62.395,62.428,62.395,62.428,12800000.0
2008-10-15 04:54:00,62.435,62.435,62.362,62.419,33600000.0
2008-10-15 04:55:00,62.455,62.456,62.449,62.451,11200000.0
2008-10-15 04:56:00,62.461,62.461,62.448,62.458,16000000.0
2008-10-15 04:57:00,62.446,62.461,62.446,62.455,17600000.0
2008-10-15 04:58:00,62.46,62.46,62.455,62.46,8000000.0
2008-10-15 04:59:00,62.481,62.5,62.476,62.482,18000000.0
2008-10-15 05:00:00,62.452,62.452,62.433,62.437,12800000.0
2008-10-15 05:01:00,62.421,62.424,62.419,62.424,14400000.0
2008-10-15 05:02:00,62.424,62.433,62.417,62.417,17000000.0
2008-10-15 05:03:00,62.413,62.413,62.389,62.402,17600000.0
2008-10-15 05:04:00,62.397,62.403,62.389,62.394,12800000.0
2008-10-15 05:05:00,62.388,62.39,62.378,62.389,12800000.0
2008-10-15 05:06:00,62.4,62.405,62.389,62.398,17600000.0
2008-10-15 05:07:00,62.399,62.416,62.398,62.412,11600000.0
2008-10-15 05:08:00,62.415,62.422,62.415,62.419,11200000.0
2008-10-15 05:09:00,62.424,62.424,62.415,62.417,11200000.0
2008-10-15 05:10:00,62.413,62.415,62.392,62.392,12800000.0
2008-10-15 05:11:00,62.363,62.363,62.315,62.315,11200000.0
2008-10-15 05:12:00,62.319,62.328,62.299,62.299,17000000.0
2008-10-15 05:13:00,62.312,62.315,62.297,62.315,12000000.0
2008-10-15 05:14:00,62.309,62.313,62.301,62.303,16000000.0
2008-10-15 05:15:00,62.214,62.233,62.202,62.226,12800000.0
2008-10-15 05:16:00,62.237,62.246,62.229,62.229,16000000.0
2008-10-15 05:17:00,62.252,62.255,62.246,62.255,8000000.0
2008-10-15 05:18:00,62.269,62.275,62.267,62.273,11200000.0
2008-10-15 05:19:00,62.291,62.291,62.265,62.272,17600000.0
2008-10-15 05:20:00,62.273,62.277,62.272,62.273,12800000.0
2008-10-15 05:21:00,62.276,62.276,62.263,62.274,17600000.0
2008-10-15 05:22:00,62.267,62.289,62.267,62.289,25600000.0
2008-10-15 05:23:00,62.309,62.337,62.309,62.337,42600000.0
2008-10-15 05:24:00,62.335,62.335,62.294,62.296,12800000.0
2008-10-15 05:25:00,62.286,62.286,62.255,62.255,12800000.0
2008-10-15 05:26:00,62.242,62.277,62.242,62.277,11200000.0
2008-10-15 05:27:00,62.304,62.381,62.304,62.381,12800000.0
2008-10-15 05:28:00,62.42,62.481,62.42,62.475,11200000.0
2008-10-15 05:29:00,62.481,62.517,62.481,62.516,17600000.0
2008-10-15 05:30:00,62.524,62.559,62.524,62.559,16000000.0
2008-10-15 05:31:00,62.594,62.642,62.594,62.642,11200000.0
2008-10-15 05:32:00,62.633,62.678,62.633,62.678,12800000.0
2008-10-15 05:33:00,62.673,62.673,62.668,62.669,11200000.0
2008-10-15 05:34:00,62.602,62.602,62.55,62.562,16400000.0
2008-10-15 05:35:00,62.571,62.583,62.571,62.581,11200000.0
2008-10-15 05:36:00,62.583,62.599,62.583,62.596,12800000.0
2008-10-15 05:37:00,62.598,62.63,62.598,62.628,12800000.0
2008-10-15 05:38:00,62.664,62.68,62.654,62.679,17600000.0
2008-10-15 05:39:00,62.687,62.764,62.687,62.764,12200000.0
2008-10-15 05:40:00,62.787,62.845,62.787,62.838,13200000.0
2008-10-15 05:41:00,62.82,62.82,62.776,62.792,11200000.0
2008-10-15 05:42:00,62.795,62.8,62.795,62.8,19200000.0
2008-10-15 05:43:00,62.805,62.805,62.758,62.758,18000000.0
2008-10-15 05:44:00,62.729,62.729,62.684,62.684,14400000.0
2008-10-15 05:45:00,62.677,62.678,62.654,62.654,12800000.0
2008-10-15 05:46:00,62.638,62.654,62.638,62.645,12800000.0
2008-10-15 05:47:00,62.657,62.657,62.637,62.638,12800000.0
2008-10-15 05:48:00,62.616,62.616,62.543,62.57,11200000.0
2008-10-15 05:49:00,62.565,62.592,62.565,62.592,4800000.0
2008-10-15 05:50:00,62.608,62.615,62.603,62.603,12800000.0
2008-10-15 05:51:00,62.58,62.58,62.559,62.574,16000000.0
2008-10-15 05:52:00,62.568,62.576,62.525,62.525,16000000.0
2008-10-15 05:53:00,62.516,62.53,62.513,62.519,12800000.0
2008-10-15 05:54:00,62.483,62.483,62.355,62.355,11200000.0
2008-10-15 05:55:00,62.374,62.418,62.374,62.411,16000000.0
2008-10-15 05:56:00,62.426,62.495,62.426,62.495,17600000.0
2008-10-15 05:57:00,62.506,62.506,62.476,62.476,11600000.0
2008-10-15 05:58:00,62.483,62.484,62.464,62.482,11200000.0
2008-10-15 05:59:00,62.493,62.493,62.46,62.46,17600000.0
2008-10-15 06:00:00,62.451,62.494,62.451,62.494,12800000.0
2008-10-15 06:01:00,62.49,62.49,62.477,62.481,8000000.0
2008-10-15 06:02:00,62.513,62.527,62.512,62.519,17000000.0
2008-10-15 06:03:00,62.485,62.492,62.478,62.478,12800000.0
2008-10-15 06:04:00,62.459,62.47,62.458,62.462,12800000.0
2008-10-15 06:05:00,62.476,62.483,62.448,62.483,11200000.0
2008-10-15 06:06:00,62.491,62.505,62.491,62.505,11200000.0
2008-10-15 06:07:00,62.506,62.512,62.506,62.512,10600000.0
2008-10-15 06:08:00,62.507,62.552,62.507,62.552,17600000.0
2008-10-15 06:09:00,62.56,62.571,62.554,62.565,12800000.0
2008-10-15 06:10:00,62.571,62.591,62.571,62.584,12800000.0
2008-10-15 06:11:00,62.585,62.611,62.585,62.61,35200000.0
2008-10-15 06:12:00,62.606,62.606,62.581,62.581,11200000.0
2008-10-15 06:13:00,62.588,62.597,62.579,62.592,14400000.0
2008-10-15 06:14:00,62.596,62.604,62.592,62.604,17600000.0
2008-10-15 06:15:00,62.609,62.619,62.601,62.601,17600000.0
2008-10-15 06:16:00,62.585,62.585,62.571,62.577,8000000.0
2008-10-15 06:17:00,62.602,62.631,62.593,62.631,14400000.0
2008-10-15 06:18:00,62.617,62.632,62.537,62.62,11200000.0
2008-10-15 06:19:00,62.638,62.64,62.63,62.63,9600000.0
2008-10-15 06:20:00,62.604,62.604,62.546,62.546,12800000.0
2008-10-15 06:21:00,62.576,62.582,62.509,62.523,14400000.0
2008-10-15 06:22:00,62.524,62.534,62.516,62.53,16000000.0
2008-10-15 06:23:00,62.515,62.538,62.515,62.529,11200000.0
2008-10-15 06:24:00,62.52,62.52,62.502,62.503,14400000.0
2008-10-15 06:25:00,62.497,62.503,62.492,62.495,17600000.0
2008-10-15 06:26:00,62.489,62.489,62.452,62.462,11200000.0
2008-10-15 06:27:00,62.497,62.506,62.497,62.504,8000000.0
2008-10-15 06:28:00,62.48,62.486,62.468,62.468,16000000.0
2008-10-15 06:29:00,62.495,62.515,62.494,62.501,13200000.0
2008-10-15 06:30:00,62.499,62.508,62.499,62.508,27200000.0
2008-10-15 06:31:00,62.498,62.512,62.491,62.512,11200000.0
2008-10-15 06:32:00,62.521,62.553,62.521,62.553,22400000.0
2008-10-15 06:33:00,62.512,62.532,62.504,62.525,24000000.0
2008-10-15 06:34:00,62.527,62.549,62.527,62.549,17600000.0
2008-10-15 06:35:00,62.537,62.547,62.526,62.526,11200000.0
2008-10-15 06:36:00,62.514,62.514,62.46,62.46,12800000.0
2008-10-15 06:37:00,62.455,62.463,62.452,62.456,12800000.0
2008-10-15 06:38:00,62.464,62.495,62.464,62.495,8000000.0
2008-10-15 06:39:00,62.49,62.49,62.456,62.456,14400000.0
2008-10-15 06:40:00,62.458,62.466,62.458,62.459,18000000.0
2008-10-15 06:41:00,62.444,62.46,62.444,62.456,11200000.0
2008-10-15 06:42:00,62.455,62.458,62.45,62.452,14400000.0
2008-10-15 06:43:00,62.455,62.496,62.455,62.455,19200000.0
2008-10-15 06:44:00,62.476,62.509,62.476,62.509,11200000.0
2008-10-15 06:45:00,62.521,62.531,62.489,62.494,12800000.0
2008-10-15 06:46:00,62.48,62.482,62.474,62.474,7400000.0
2008-10-15 06:47:00,62.49,62.527,62.49,62.527,12800000.0
2008-10-15 06:48:00,62.528,62.535,62.519,62.533,12800000.0
2008-10-15 06:49:00,62.571,62.571,62.543,62.543,12800000.0
2008-10-15 06:50:00,62.545,62.554,62.545,62.552,11200000.0
2008-10-15 06:51:00,62.561,62.566,62.545,62.566,15400000.0
2008-10-15 06:52:00,62.554,62.585,62.545,62.545,14400000.0
2008-10-15 06:53:00,62.532,62.535,62.512,62.512,12800000.0
2008-10-15 06:54:00,62.533,62.58,62.533,62.58,14400000.0
2008-10-15 06:55:00,62.591,62.608,62.591,62.608,9600000.0
2008-10-15 06:56:00,62.608,62.614,62.607,62.614,12800000.0
2008-10-15 06:57:00,62.614,62.634,62.614,62.634,16000000.0
2008-10-15 06:58:00,62.667,62.69,62.667,62.69,11200000.0
2008-10-15 06:59:00,62.691,62.694,62.678,62.681,17000000.0
2008-10-15 07:00:00,62.69,62.69,62.679,62.681,11200000.0
2008-10-15 07:01:00,62.673,62.685,62.671,62.681,16000000.0
2008-10-15 07:02:00,62.69,62.69,62.677,62.687,12800000.0
2008-10-15 07:03:00,62.695,62.704,62.695,62.701,12800000.0
2008-10-15 07:04:00,62.694,62.712,62.691,62.709,12800000.0
2008-10-15 07:05:00,62.686,62.686,62.619,62.619,12800000.0
2008-10-15 07:06:00,62.615,62.615,62.599,62.599,16000000.0
2008-10-15 07:07:00,62.582,62.584,62.555,62.555,13200000.0
2008-10-15 07:08:00,62.475,62.479,62.454,62.476,28200000.0
2008-10-15 07:09:00,62.49,62.501,62.485,62.501,16000000.0
2008-10-15 07:10:00,62.515,62.548,62.515,62.525,19200000.0
2008-10-15 07:11:00,62.545,62.562,62.545,62.562,17600000.0
2008-10-15 07:12:00,62.557,62.569,62.554,62.554,8000000.0
2008-10-15 07:13:00,62.557,62.566,62.557,62.561,14400000.0
2008-10-15 07:14:00,62.586,62.607,62.586,62.607,12800000.0
2008-10-15 07:15:00,62.599,62.654,62.599,62.654,11200000.0
2008-10-15 07:16:00,62.647,62.653,62.642,62.653,14400000.0
2008-10-15 07:17:00,62.65,62.663,62.65,62.662,11200000.0
2008-10-15 07:18:00,62.658,62.664,62.656,62.657,11200000.0
2008-10-15 07:19:00,62.673,62.678,62.666,62.669,11200000.0
2008-10-15 07:20:00,62.659,62.659,62.64,62.652,14400000.0
2008-10-15 07:21:00,62.663,62.699,62.663,62.699,12800000.0
2008-10-15 07:22:00,62.728,62.757,62.722,62.722,13200000.0
2008-10-15 07:23:00,62.715,62.726,62.707,62.72,15400000.0
2008-10-15 07:24:00,62.706,62.707,62.697,62.707,11200000.0
2008-10-15 07:25:00,62.705,62.714,62.705,62.71,11200000.0
2008-10-15 07:26:00,62.707,62.707,62.693,62.693,12800000.0
2008-10-15 07:27:00,62.697,62.7,62.691,62.699,12800000.0
2008-10-15 07:28:00,62.693,62.71,62.685,62.71,12800000.0
2008-10-15 07:29:00,62.736,62.872,62.736,62.872,26600000.0
2008-10-15 07:30:00,62.836,62.836,62.746,62.833,16000000.0
2008-10-15 07:31:00,62.833,62.866,62.833,62.866,11200000.0
2008-10-15 07:32:00,62.844,62.844,62.828,62.837,12800000.0
2008-10-15 07:33:00,62.833,62.941,62.833,62.941,16000000.0
2008-10-15 07:34:00,62.963,62.971,62.946,62.946,11200000.0
2008-10-15 07:35:00,62.945,62.945,62.906,62.906,8000000.0
2008-10-15 07:36:00,62.885,62.885,62.833,62.833,12800000.0
2008-10-15 07:37:00,62.813,62.818,62.792,62.792,14400000.0
2008-10-15 07:38:00,62.796,62.813,62.793,62.812,16400000.0
2008-10-15 07:39:00,62.82,62.839,62.814,62.839,19200000.0
2008-10-15 07:40:00,62.852,62.877,62.852,62.873,11200000.0
2008-10-15 07:41:00,62.876,62.899,62.876,62.899,32000000.0
2008-10-15 07:42:00,62.877,62.877,62.858,62.867,33400000.0
2008-10-15 07:43:00,62.866,62.866,62.855,62.862,28800000.0
2008-10-15 07:44:00,62.806,62.806,62.757,62.757,8000000.0
2008-10-15 07:45:00,62.773,62.824,62.748,62.809,14400000.0
2008-10-15 07:46:00,62.815,62.823,62.81,62.814,27200000.0
2008-10-15 07:47:00,62.8,62.8,62.772,62.772,11200000.0
2008-10-15 07:48:00,62.716,62.772,62.701,62.772,11200000.0
2008-10-15 07:49:00,62.751,62.756,62.744,62.751,16000000.0
2008-10-15 07:50:00,62.785,62.819,62.783,62.819,11200000.0
2008-10-15 07:51:00,62.843,62.856,62.827,62.844,37800000.0
2008-10-15 07:52:00,62.873,62.907,62.873,62.904,9600000.0
2008-10-15 07:53:00,62.935,62.935,62.929,62.935,10600000.0
2008-10-15 07:54:00,62.957,63.034,62.957,63.034,12800000.0
2008-10-15 07:55:00,63.008,63.025,63.008,63.019,30400000.0
2008-10-15 07:56:00,63.026,63.055,63.026,63.055,16000000.0
2008-10-15 07:57:00,63.074,63.095,63.074,63.095,17000000.0
2008-10-15 07:58:00,63.09,63.09,63.065,63.09,11200000.0
2008-10-15 07:59:00,63.126,63.149,63.123,63.149,17600000.0
2008-10-15 08:00:00,63.158,63.158,63.093,63.093,12800000.0
2008-10-15 08:01:00,63.113,63.234,63.113,63.234,11200000.0
2008-10-15 08:02:00,63.186,63.272,63.172,63.272,9600000.0
2008-10-15 08:03:00,63.268,63.275,63.185,63.185,16000000.0
2008-10-15 08:04:00,63.191,63.199,63.178,63.178,11200000.0
2008-10-15 08:05:00,63.165,63.165,63.15,63.161,12800000.0
2008-10-15 08:06:00,63.174,63.189,63.174,63.186,12800000.0
2008-10-15 08:07:00,63.186,63.195,63.173,63.181,16000000.0
2008-10-15 08:08:00,63.201,63.201,63.159,63.159,12800000.0
2008-10-15 08:09:00,63.158,63.169,63.148,63.169,12800000.0
2008-10-15 08:10:00,63.177,63.177,63.154,63.154,30800000.0
2008-10-15 08:11:00,63.139,63.165,63.132,63.165,12800000.0
2008-10-15 08:12:00,63.183,63.235,63.183,63.235,17600000.0
2008-10-15 08:13:00,63.217,63.226,63.217,63.219,14400000.0
2008-10-15 08:14:00,63.223,63.223,63.201,63.203,16000000.0
2008-10-15 08:15:00,63.186,63.191,63.177,63.181,10600000.0
2008-10-15 08:16:00,63.137,63.137,63.098,63.116,19200000.0
2008-10-15 08:17:00,63.152,63.168,63.152,63.153,11600000.0
2008-10-15 08:18:00,63.15,63.15,63.121,63.121,11200000.0
2008-10-15 08:19:00,63.112,63.137,63.112,63.114,11200000.0
2008-10-15 08:20:00,63.067,63.069,63.022,63.022,12800000.0
2008-10-15 08:21:00,63.016,63.016,62.999,63.003,11200000.0
2008-10-15 08:22:00,62.99,62.99,62.932,62.932,11200000.0
2008-10-15 08:23:00,62.938,62.95,62.893,62.893,16000000.0
2008-10-15 08:24:00,62.89,62.951,62.89,62.951,17600000.0
2008-10-15 08:25:00,62.964,62.985,62.954,62.985,12800000.0
2008-10-15 08:26:00,62.971,62.971,62.938,62.949,11200000.0
2008-10-15 08:27:00,62.935,62.953,62.935,62.953,11200000.0
2008-10-15 08:28:00,62.946,62.946,62.843,62.843,12800000.0
2008-10-15 08:29:00,62.841,62.856,62.836,62.856,11600000.0
2008-10-15 08:30:00,62.857,62.857,62.835,62.835,12800000.0
2008-10-15 08:31:00,62.825,62.825,62.752,62.767,12800000.0
2008-10-15 08:32:00,62.78,62.802,62.779,62.779,14400000.0
2008-10-15 08:33:00,62.823,62.864,62.823,62.864,41600000.0
2008-10-15 08:34:00,62.857,62.857,62.83,62.841,11200000.0
2008-10-15 08:35:00,62.854,62.916,62.854,62.916,48800000.0
2008-10-15 08:36:00,62.948,62.952,62.939,62.952,16000000.0
2008-10-15 08:37:00,62.985,62.985,62.96,62.962,13800000.0
2008-10-15 08:38:00,62.941,62.941,62.915,62.917,17600000.0
2008-10-15 08:39:00,62.947,62.961,62.947,62.961,14400000.0
2008-10-15 08:40:00,62.962,62.974,62.962,62.974,11200000.0
2008-10-15 08:41:00,62.967,63.017,62.967,63.017,32000000.0
2008-10-15 08:42:00,63.028,63.037,63.028,63.036,14400000.0
2008-10-15 08:43:00,63.039,63.054,63.022,63.054,12800000.0
2008-10-15 08:44:00,63.063,63.085,63.058,63.078,16000000.0
2008-10-15 08:45:00,63.095,63.177,63.095,63.177,12800000.0
2008-10-15 08:46:00,63.183,63.183,63.17,63.178,12800000.0
2008-10-15 08:47:00,63.197,63.27,63.197,63.27,24000000.0
2008-10-15 08:48:00,63.26,63.26,63.203,63.203,30800000.0
2008-10-15 08:49:00,63.221,63.221,63.207,63.207,8000000.0
2008-10-15 08:50:00,63.196,63.199,63.185,63.186,12800000.0
2008-10-15 08:51:00,63.185,63.198,63.149,63.149,22400000.0
2008-10-15 08:52:00,63.174,63.2,63.174,63.19,35200000.0
2008-10-15 08:53:00,63.199,63.208,63.192,63.197,56000000.0
2008-10-15 08:54:00,63.195,63.2,63.193,63.193,22400000.0
2008-10-15 08:55:00,63.166,63.194,63.161,63.194,17000000.0
2008-10-15 08:56:00,63.188,63.192,63.187,63.192,14400000.0
2008-10-15 08:57:00,63.191,63.198,63.188,63.19,42600000.0
2008-10-15 08:58:00,63.199,63.215,63.199,63.211,19200000.0
2008-10-15 08:59:00,63.214,63.216,63.208,63.208,14400000.0
2008-10-15 09:00:00,63.127,63.127,63.075,63.075,32000000.0
2008-10-15 09:01:00,63.087,63.087,63.07,63.078,32000000.0
2008-10-15 09:02:00,63.062,63.062,62.987,62.995,20000000.0
2008-10-15 09:03:00,62.973,62.973,62.945,62.945,16000000.0
2008-10-15 09:04:00,62.937,62.976,62.937,62.976,23200000.0
2008-10-15 09:05:00,62.992,62.992,62.898,62.898,19200000.0
2008-10-15 09:06:00,62.839,62.847,62.834,62.846,30400000.0
2008-10-15 09:07:00,62.845,62.853,62.84,62.848,19200000.0
2008-10-15 09:08:00,62.862,62.862,62.834,62.834,12800000.0
2008-10-15 09:09:00,62.822,62.822,62.776,62.776,46400000.0
2008-10-15 09:10:00,62.777,62.795,62.775,62.795,24000000.0
2008-10-15 09:11:00,62.812,62.863,62.812,62.863,28800000.0
2008-10-15 09:12:00,62.86,62.862,62.847,62.854,14400000.0
2008-10-15 09:13:00,62.86,62.86,62.833,62.834,12800000.0
2008-10-15 09:14:00,62.86,62.888,62.834,62.843,12800000.0
2008-10-15 09:15:00,62.766,62.769,62.724,62.769,29800000.0
2008-10-15 09:16:00,62.862,62.882,62.862,62.865,49600000.0
2008-10-15 09:17:00,62.903,62.936,62.898,62.936,77800000.0
2008-10-15 09:18:00,62.931,62.931,62.918,62.923,72000000.0
2008-10-15 09:19:00,62.921,62.921,62.905,62.908,65600000.0
2008-10-15 09:20:00,62.909,62.909,62.845,62.89,76800000.0
2008-10-15 09:21:00,62.889,62.9,62.881,62.9,49600000.0
2008-10-15 09:22:00,62.912,62.925,62.912,62.923,36200000.0
2008-10-15 09:23:00,62.92,62.92,62.909,62.91,68800000.0
2008-10-15 09:24:00,62.876,62.876,62.806,62.806,43200000.0
2008-10-15 09:25:00,62.755,62.757,62.73,62.757,19200000.0
2008-10-15 09:26:00,62.776,62.78,62.776,62.78,32000000.0
2008-10-15 09:27:00,62.779,62.837,62.779,62.837,70800000.0
2008-10-15 09:28:00,62.873,62.873,62.846,62.846,11200000.0
2008-10-15 09:29:00,62.844,62.844,62.817,62.839,36800000.0
2008-10-15 09:30:00,62.846,62.868,62.846,62.868,25600000.0
2008-10-15 09:31:00,62.884,62.947,62.884,62.947,12800000.0
2008-10-15 09:32:00,62.988,63.008,62.975,62.975,33600000.0
2008-10-15 09:33:00,62.954,62.983,62.954,62.983,30400000.0
2008-10-15 09:34:00,62.991,62.994,62.979,62.985,33600000.0
2008-10-15 09:35:00,62.972,62.972,62.951,62.954,53200000.0
2008-10-15 09:36:00,62.935,62.935,62.819,62.819,46400000.0
2008-10-15 09:37:00,62.857,62.901,62.857,62.886,33600000.0
2008-10-15 09:38:00,62.841,62.841,62.742,62.742,12800000.0
2008-10-15 09:39:00,62.705,62.717,62.692,62.692,43200000.0
2008-10-15 09:40:00,62.693,62.716,62.693,62.713,46400000.0
2008-10-15 09:41:00,62.712,62.712,62.697,62.701,30400000.0
2008-10-15 09:42:00,62.686,62.686,62.633,62.636,43200000.0
2008-10-15 09:43:00,62.63,62.63,62.555,62.555,56000000.0
2008-10-15 09:44:00,62.62,62.659,62.62,62.632,30400000.0
2008-10-15 09:45:00,62.584,62.584,62.511,62.511,19200000.0
2008-10-15 09:46:00,62.476,62.476,62.443,62.467,27200000.0
2008-10-15 09:47:00,62.468,62.468,62.459,62.459,12800000.0
2008-10-15 09:48:00,62.452,62.452,62.411,62.418,12800000.0
2008-10-15 09:49:00,62.443,62.47,62.443,62.47,16000000.0
2008-10-15 09:50:00,62.467,62.467,62.439,62.449,33600000.0
2008-10-15 09:51:00,62.434,62.463,62.423,62.455,84600000.0
2008-10-15 09:52:00,62.484,62.523,62.484,62.523,11200000.0
2008-10-15 09:53:00,62.544,62.544,62.512,62.512,30400000.0
2008-10-15 09:54:00,62.49,62.49,62.472,62.482,12800000.0
2008-10-15 09:55:00,62.49,62.494,62.484,62.485,33600000.0
2008-10-15 09:56:00,62.481,62.496,62.481,62.487,36800000.0
2008-10-15 09:57:00,62.488,62.508,62.488,62.498,24000000.0
2008-10-15 09:58:00,62.478,62.507,62.413,62.507,32000000.0
2008-10-15 09:59:00,62.566,62.576,62.561,62.576,51200000.0
2008-10-15 10:00:00,62.6,62.637,62.6,62.637,62400000.0
2008-10-15 10:01:00,62.617,62.617,62.536,62.536,17600000.0
2008-10-15 10:02:00,62.535,62.567,62.535,62.567,36800000.0
2008-10-15 10:03:00,62.56,62.586,62.558,62.586,44800000.0
2008-10-15 10:04:00,62.595,62.627,62.595,62.614,40000000.0
2008-10-15 10:05:00,62.662,62.723,62.662,62.693,38200000.0
2008-10-15 10:06:00,62.669,62.678,62.658,62.678,33600000.0
2008-10-15 10:07:00,62.676,62.7,62.676,62.7,43200000.0
2008-10-15 10:08:00,62.694,62.735,62.694,62.735,49600000.0
2008-10-15 10:09:00,62.734,62.734,62.716,62.724,12800000.0
2008-10-15 10:10:00,62.716,62.716,62.674,62.687,46400000.0
2008-10-15 10:11:00,62.714,62.751,62.714,62.737,58000000.0
2008-10-15 10:12:00,62.748,62.762,62.738,62.738,57600000.0
2008-10-15 10:13:00,62.724,62.729,62.716,62.721,41600000.0
2008-10-15 10:14:00,62.712,62.749,62.705,62.749,30800000.0
2008-10-15 10:15:00,62.748,62.791,62.748,62.789,30400000.0
2008-10-15 10:16:00,62.79,62.793,62.783,62.788,17600000.0
2008-10-15 10:17:00,62.771,62.771,62.758,62.76,12800000.0
2008-10-15 10:18:00,62.739,62.772,62.739,62.772,12800000.0
2008-10-15 10:19:00,62.777,62.778,62.771,62.778,75200000.0
2008-10-15 10:20:00,62.77,62.77,62.736,62.736,16000000.0
2008-10-15 10:21:00,62.713,62.713,62.689,62.693,35200000.0
2008-10-15 10:22:00,62.687,62.687,62.678,62.684,16000000.0
2008-10-15 10:23:00,62.667,62.676,62.667,62.672,34000000.0
2008-10-15 10:24:00,62.665,62.665,62.605,62.605,44400000.0
2008-10-15 10:25:00,62.611,62.611,62.58,62.58,64000000.0
2008-10-15 10:26:00,62.571,62.586,62.556,62.586,36800000.0
2008-10-15 10:27:00,62.593,62.602,62.567,62.571,52800000.0
2008-10-15 10:28:00,62.552,62.566,62.55,62.563,87800000.0
2008-10-15 10:29:00,62.561,62.561,62.55,62.551,17600000.0
2008-10-15 10:30:00,62.551,62.576,62.551,62.576,27200000.0
2008-10-15 10:31:00,62.59,62.613,62.59,62.593,32000000.0
2008-10-15 10:32:00,62.603,62.608,62.6,62.602,46400000.0
2008-10-15 10:33:00,62.594,62.594,62.557,62.557,35200000.0
2008-10-15 10:34:00,62.539,62.539,62.499,62.501,18000000.0
2008-10-15 10:35:00,62.486,62.486,62.466,62.47,12800000.0
2008-10-15 10:36:00,62.47,62.499,62.461,62.499,11200000.0
2008-10-15 10:37:00,62.511,62.543,62.511,62.535,19200000.0
2008-10-15 10:38:00,62.534,62.534,62.505,62.506,29200000.0
2008-10-15 10:39:00,62.492,62.492,62.48,62.48,15400000.0
2008-10-15 10:40:00,62.458,62.458,62.392,62.392,24000000.0
2008-10-15 10:41:00,62.404,62.459,62.404,62.459,57600000.0
2008-10-15 10:42:00,62.415,62.427,62.396,62.427,38400000.0
2008-10-15 10:43:00,62.425,62.457,62.415,62.457,9600000.0
2008-10-15 10:44:00,62.517,62.522,62.499,62.511,19200000.0
2008-10-15 10:45:00,62.482,62.498,62.427,62.427,21800000.0
2008-10-15 10:46:00,62.413,62.485,62.401,62.485,28800000.0
2008-10-15 10:47:00,62.462,62.462,62.438,62.438,25600000.0
2008-10-15 10:48:00,62.451,62.451,62.436,62.436,38400000.0
2008-10-15 10:49:00,62.444,62.451,62.444,62.448,25600000.0
2008-10-15 10:50:00,62.424,62.427,62.405,62.405,59600000.0
2008-10-15 10:51:00,62.389,62.402,62.389,62.398,68800000.0
2008-10-15 10:52:00,62.383,62.383,62.312,62.312,35200000.0
2008-10-15 10:53:00,62.314,62.314,62.251,62.251,59200000.0
2008-10-15 10:54:00,62.254,62.274,62.254,62.261,54400000.0
2008-10-15 10:55:00,62.242,62.242,62.226,62.241,41600000.0
2008-10-15 10:56:00,62.252,62.263,62.248,62.263,45200000.0
2008-10-15 10:57:00,62.269,62.275,62.265,62.267,33600000.0
2008-10-15 10:58:00,62.252,62.267,62.252,62.264,40400000.0
2008-10-15 10:59:00,62.269,62.288,62.267,62.288,49600000.0
2008-10-15 11:00:00,62.311,62.33,62.311,62.33,51200000.0
2008-10-15 11:01:00,62.373,62.382,62.369,62.382,12800000.0
2008-10-15 11:02:00,62.383,62.383,62.37,62.373,19200000.0
2008-10-15 11:03:00,62.399,62.412,62.399,62.404,36800000.0
2008-10-15 11:04:00,62.423,62.454,62.423,62.454,27200000.0
2008-10-15 11:05:00,62.445,62.455,62.445,62.455,11200000.0
2008-10-15 11:06:00,62.496,62.498,62.483,62.498,30800000.0
2008-10-15 11:07:00,62.505,62.512,62.499,62.511,46400000.0
2008-10-15 11:08:00,62.558,62.578,62.558,62.573,31400000.0
2008-10-15 11:09:00,62.566,62.566,62.545,62.545,75200000.0
2008-10-15 11:10:00,62.554,62.58,62.554,62.58,36200000.0
2008-10-15 11:11:00,62.589,62.589,62.576,62.587,53200000.0
2008-10-15 11:12:00,62.577,62.585,62.57,62.57,70400000.0
2008-10-15 11:13:00,62.571,62.583,62.571,62.583,13200000.0
2008-10-15 11:14:00,62.58,62.58,62.555,62.562,58000000.0
2008-10-15 11:15:00,62.557,62.557,62.539,62.548,11200000.0
2008-10-15 11:16:00,62.545,62.547,62.535,62.537,17600000.0
2008-10-15 11:17:00,62.505,62.505,62.452,62.452,54400000.0
2008-10-15 11:18:00,62.428,62.434,62.415,62.43,74000000.0
2008-10-15 11:19:00,62.431,62.443,62.426,62.433,56400000.0
2008-10-15 11:20:00,62.44,62.464,62.44,62.464,35200000.0
2008-10-15 11:21:00,62.472,62.475,62.464,62.471,40000000.0
2008-10-15 11:22:00,62.476,62.501,62.476,62.496,41000000.0
2008-10-15 11:23:00,62.489,62.494,62.482,62.494,51200000.0
2008-10-15 11:24:00,62.502,62.515,62.496,62.509,52600000.0
2008-10-15 11:25:00,62.514,62.514,62.495,62.506,35200000.0
2008-10-15 11:26:00,62.517,62.543,62.517,62.543,27200000.0
2008-10-15 11:27:00,62.554,62.561,62.552,62.553,12800000.0
2008-10-15 11:28:00,62.547,62.556,62.544,62.556,42000000.0
2008-10-15 11:29:00,62.575,62.583,62.568,62.568,42600000.0
2008-10-15 11:30:00,62.569,62.573,62.56,62.561,11200000.0
2008-10-15 11:31:00,62.562,62.566,62.554,62.554,27200000.0
2008-10-15 11:32:00,62.535,62.535,62.514,62.521,34600000.0
2008-10-15 11:33:00,62.562,62.577,62.562,62.576,17600000.0
2008-10-15 11:34:00,62.586,62.592,62.585,62.591,33600000.0
2008-10-15 11:35:00,62.585,62.599,62.584,62.599,17600000.0
2008-10-15 11:36:00,62.607,62.622,62.606,62.622,43600000.0
2008-10-15 11:37:00,62.621,62.649,62.618,62.649,41600000.0
2008-10-15 11:38:00,62.659,62.664,62.649,62.664,27200000.0
2008-10-15 11:39:00,62.664,62.664,62.589,62.589,11200000.0
2008-10-15 11:40:00,62.583,62.594,62.583,62.594,22400000.0
2008-10-15 11:41:00,62.596,62.596,62.577,62.577,38400000.0
2008-10-15 11:42:00,62.592,62.613,62.592,62.613,38400000.0
2008-10-15 11:43:00,62.624,62.648,62.622,62.648,17600000.0
2008-10-15 11:44:00,62.647,62.647,62.635,62.635,59600000.0
2008-10-15 11:45:00,62.632,62.641,62.632,62.632,50000000.0
2008-10-15 11:46:00,62.638,62.657,62.638,62.654,11200000.0
2008-10-15 11:47:00,62.642,62.643,62.624,62.624,54800000.0
2008-10-15 11:48:00,62.615,62.62,62.615,62.618,14400000.0
2008-10-15 11:49:00,62.616,62.618,62.605,62.618,41600000.0
2008-10-15 11:50:00,62.627,62.627,62.583,62.583,44800000.0
2008-10-15 11:51:00,62.564,62.564,62.537,62.539,44800000.0
2008-10-15 11:52:00,62.541,62.541,62.503,62.512,32000000.0
2008-10-15 11:53:00,62.5,62.515,62.5,62.515,35200000.0
2008-10-15 11:54:00,62.489,62.489,62.478,62.487,48000000.0
2008-10-15 11:55:00,62.494,62.511,62.494,62.511,44800000.0
2008-10-15 11:56:00,62.52,62.538,62.52,62.538,64000000.0
2008-10-15 11:57:00,62.544,62.559,62.542,62.551,22400000.0
2008-10-15 11:58:00,62.57,62.58,62.569,62.571,41600000.0
2008-10-15 11:59:00,62.583,62.619,62.583,62.619,51200000.0
2008-10-15 12:00:00,62.64,62.728,62.64,62.728,36800000.0
2008-10-15 12:01:00,62.717,62.717,62.687,62.687,19200000.0
2008-10-15 12:02:00,62.688,62.76,62.686,62.76,12800000.0
2008-10-15 12:03:00,62.773,62.773,62.744,62.749,51600000.0
2008-10-15 12:04:00,62.74,62.74,62.693,62.71,24000000.0
2008-10-15 12:05:00,62.687,62.693,62.645,62.645,28800000.0
2008-10-15 12:06:00,62.64,62.676,62.64,62.676,24000000.0
2008-10-15 12:07:00,62.662,62.813,62.662,62.813,20800000.0
2008-10-15 12:08:00,62.838,62.846,62.826,62.843,42600000.0
2008-10-15 12:09:00,62.834,62.834,62.756,62.756,25000000.0
2008-10-15 12:10:00,62.752,62.752,62.707,62.707,11200000.0
2008-10-15 12:11:00,62.698,62.771,62.698,62.771,27200000.0
2008-10-15 12:12:00,62.822,62.841,62.822,62.837,30400000.0
2008-10-15 12:13:00,62.846,62.867,62.846,62.851,14400000.0
2008-10-15 12:14:00,62.859,62.859,62.808,62.808,16000000.0
2008-10-15 12:15:00,62.791,62.797,62.782,62.783,27200000.0
2008-10-15 12:16:00,62.791,62.809,62.79,62.803,27200000.0
2008-10-15 12:17:00,62.788,62.798,62.78,62.798,43600000.0
2008-10-15 12:18:00,62.799,62.799,62.784,62.79,25600000.0
2008-10-15 12:19:00,62.789,62.789,62.753,62.753,34600000.0
2008-10-15 12:20:00,62.726,62.726,62.704,62.722,36800000.0
2008-10-15 12:21:00,62.751,62.793,62.751,62.793,59200000.0
2008-10-15 12:22:00,62.788,62.788,62.754,62.758,30800000.0
2008-10-15 12:23:00,62.738,62.74,62.72,62.74,32000000.0
2008-10-15 12:24:00,62.745,62.751,62.734,62.751,34000000.0
2008-10-15 12:25:00,62.751,62.772,62.751,62.765,22400000.0
2008-10-15 12:26:00,62.76,62.762,62.744,62.744,30400000.0
2008-10-15 12:27:00,62.744,62.744,62.727,62.729,30800000.0
2008-10-15 12:28:00,62.743,62.745,62.726,62.726,60800000.0
2008-10-15 12:29:00,62.632,62.721,62.619,62.63,114000000.0
2008-10-15 12:30:00,62.72,62.771,62.641,62.771,46400000.0
2008-10-15 12:31:00,62.804,62.851,62.804,62.846,71200000.0
2008-10-15 12:32:00,62.944,63.007,62.944,62.978,28800000.0
2008-10-15 12:33:00,63.003,63.006,63.001,63.006,39400000.0
2008-10-15 12:34:00,62.946,62.948,62.934,62.934,27600000.0
2008-10-15 12:35:00,62.956,62.993,62.956,62.993,25600000.0
2008-10-15 12:36:00,63.003,63.015,63.003,63.015,48000000.0
2008-10-15 12:37:00,63.022,63.031,63.019,63.029,14400000.0
2008-10-15 12:38:00,63.034,63.06,63.034,63.06,14400000.0
2008-10-15 12:39:00,63.066,63.079,63.066,63.074,24000000.0
2008-10-15 12:40:00,63.064,63.064,63.057,63.057,16000000.0
2008-10-15 12:41:00,63.058,63.061,63.048,63.048,22800000.0
2008-10-15 12:42:00,63.02,63.052,63.02,63.046,22800000.0
2008-10-15 12:43:00,63.041,63.046,63.032,63.032,37200000.0
2008-10-15 12:44:00,63.02,63.02,62.997,63.003,22400000.0
2008-10-15 12:45:00,62.994,63.033,62.991,63.033,35200000.0
2008-10-15 12:46:00,63.05,63.125,63.05,63.125,45200000.0
2008-10-15 12:47:00,63.144,63.211,63.144,63.211,30800000.0
2008-10-15 12:48:00,63.235,63.246,63.229,63.246,32000000.0
2008-10-15 12:49:00,63.235,63.235,63.188,63.188,40000000.0
2008-10-15 12:50:00,63.207,63.307,63.207,63.307,16000000.0
2008-10-15 12:51:00,63.346,63.346,63.327,63.329,22400000.0
2008-10-15 12:52:00,63.247,63.247,63.184,63.184,25600000.0
2008-10-15 12:53:00,63.161,63.161,63.139,63.139,11200000.0
2008-10-15 12:54:00,63.177,63.209,63.177,63.209,11200000.0
2008-10-15 12:55:00,63.198,63.2,63.185,63.2,24000000.0
2008-10-15 12:56:00,63.168,63.168,63.13,63.168,12800000.0
2008-10-15 12:57:00,63.173,63.173,63.128,63.128,27200000.0
2008-10-15 12:58:00,63.098,63.167,63.085,63.167,12800000.0
2008-10-15 12:59:00,63.203,63.264,63.203,63.254,14400000.0
2008-10-15 13:00:00,63.271,63.289,63.271,63.277,16000000.0
2008-10-15 13:01:00,63.285,63.355,63.285,63.355,17600000.0
2008-10-15 13:02:00,63.367,63.382,63.367,63.374,12800000.0
2008-10-15 13:03:00,63.326,63.326,63.186,63.186,12800000.0
2008-10-15 13:04:00,63.156,63.163,63.131,63.163,16000000.0
2008-10-15 13:05:00,63.153,63.153,63.14,63.149,12800000.0
2008-10-15 13:06:00,63.141,63.166,63.141,63.165,17600000.0
2008-10-15 13:07:00,63.198,63.22,63.187,63.22,12800000.0
2008-10-15 13:08:00,63.2,63.2,63.135,63.135,32000000.0
2008-10-15 13:09:00,63.091,63.091,62.984,63.006,28800000.0
2008-10-15 13:10:00,63.028,63.053,63.028,63.053,31400000.0
2008-10-15 13:11:00,63.039,63.045,63.031,63.031,18600000.0
2008-10-15 13:12:00,63.047,63.074,63.047,63.071,16000000.0
2008-10-15 13:13:00,63.082,63.086,63.071,63.071,11200000.0
2008-10-15 13:14:00,63.054,63.072,63.046,63.072,11200000.0
2008-10-15 13:15:00,63.07,63.072,63.048,63.048,11200000.0
2008-10-15 13:16:00,63.046,63.088,63.046,63.088,25600000.0
2008-10-15 13:17:00,63.122,63.166,63.122,63.166,12800000.0
2008-10-15 13:18:00,63.178,63.21,63.178,63.205,54200000.0
2008-10-15 13:19:00,63.212,63.221,63.2,63.2,14400000.0
2008-10-15 13:20:00,63.207,63.213,63.196,63.196,12200000.0
2008-10-15 13:21:00,63.194,63.207,63.194,63.205,56000000.0
2008-10-15 13:22:00,63.239,63.262,63.239,63.262,11600000.0
2008-10-15 13:23:00,63.259,63.259,63.248,63.258,13200000.0
2008-10-15 13:24:00,63.256,63.266,63.252,63.266,13800000.0
2008-10-15 13:25:00,63.26,63.26,63.165,63.165,34000000.0
2008-10-15 13:26:00,63.145,63.15,63.143,63.146,24000000.0
2008-10-15 13:27:00,63.138,63.151,63.138,63.151,40000000.0
2008-10-15 13:28:00,63.128,63.128,63.057,63.057,20800000.0
2008-10-15 13:29:00,63.052,63.058,63.047,63.053,22400000.0
2008-10-15 13:30:00,63.074,63.087,63.051,63.051,36800000.0
2008-10-15 13:31:00,63.051,63.063,63.037,63.057,11200000.0
2008-10-15 13:32:00,63.097,63.176,63.097,63.174,17600000.0
2008-10-15 13:33:00,63.2,63.219,63.2,63.219,12800000.0
2008-10-15 13:34:00,63.221,63.221,63.133,63.133,12800000.0
2008-10-15 13:35:00,63.141,63.151,63.141,63.151,12800000.0
2008-10-15 13:36:00,63.168,63.201,63.168,63.169,47400000.0
2008-10-15 13:37:00,63.14,63.14,63.003,63.003,24000000.0
2008-10-15 13:38:00,63.007,63.014,62.978,62.978,28800000.0
2008-10-15 13:39:00,62.972,62.974,62.952,62.953,25600000.0
2008-10-15 13:40:00,62.944,62.944,62.824,62.824,12800000.0
2008-10-15 13:41:00,62.827,62.87,62.827,62.854,15400000.0
2008-10-15 13:42:00,62.852,62.897,62.852,62.893,12800000.0
2008-10-15 13:43:00,62.812,62.856,62.812,62.823,25600000.0
2008-10-15 13:44:00,62.823,62.823,62.754,62.754,28200000.0
2008-10-15 13:45:00,62.727,62.808,62.727,62.808,12800000.0
2008-10-15 13:46:00,62.875,63.033,62.875,62.997,14800000.0
2008-10-15 13:47:00,62.993,63.035,62.993,63.035,27600000.0
2008-10-15 13:48:00,63.077,63.149,63.077,63.149,14400000.0
2008-10-15 13:49:00,63.155,63.166,63.119,63.119,33400000.0
2008-10-15 13:50:00,63.096,63.11,63.094,63.11,33600000.0
2008-10-15 13:51:00,63.127,63.127,63.097,63.097,16000000.0
2008-10-15 13:52:00,63.101,63.133,63.096,63.108,40000000.0
2008-10-15 13:53:00,63.117,63.134,63.104,63.134,36800000.0
2008-10-15 13:54:00,63.131,63.131,63.091,63.104,24400000.0
2008-10-15 13:55:00,63.143,63.195,63.143,63.195,11200000.0
2008-10-15 13:56:00,63.166,63.167,63.155,63.155,13800000.0
2008-10-15 13:57:00,63.147,63.147,63.106,63.106,14400000.0
2008-10-15 13:58:00,63.067,63.067,63.038,63.045,32000000.0
2008-10-15 13:59:00,63.091,63.15,63.091,63.131,48000000.0
2008-10-15 14:00:00,63.12,63.155,63.12,63.15,32000000.0
2008-10-15 14:01:00,63.192,63.349,63.192,63.349,14400000.0
2008-10-15 14:02:00,63.402,63.5,63.402,63.472,28800000.0
2008-10-15 14:03:00,63.481,63.481,63.469,63.469,13800000.0
2008-10-15 14:04:00,63.401,63.401,63.336,63.336,14400000.0
2008-10-15 14:05:00,63.346,63.363,63.346,63.359,25600000.0
2008-10-15 14:06:00,63.35,63.35,63.317,63.317,17600000.0
2008-10-15 14:07:00,63.309,63.323,63.285,63.285,12800000.0
2008-10-15 14:08:00,63.303,63.336,63.298,63.336,24000000.0
2008-10-15 14:09:00,63.324,63.351,63.317,63.343,11200000.0
2008-10-15 14:10:00,63.359,63.426,63.359,63.4,17600000.0
2008-10-15 14:11:00,63.409,63.434,63.409,63.424,12800000.0
2008-10-15 14:12:00,63.443,63.465,63.424,63.465,12800000.0
2008-10-15 14:13:00,63.474,63.475,63.466,63.466,24000000.0
2008-10-15 14:14:00,63.454,63.471,63.449,63.455,20800000.0
2008-10-15 14:15:00,63.421,63.455,63.421,63.449,33600000.0
2008-10-15 14:16:00,63.445,63.445,63.379,63.379,27200000.0
2008-10-15 14:17:00,63.367,63.382,63.34,63.34,11200000.0
2008-10-15 14:18:00,63.29,63.29,63.218,63.218,16400000.0
2008-10-15 14:19:00,63.179,63.179,63.094,63.094,40000000.0
2008-10-15 14:20:00,63.058,63.058,63.031,63.039,14800000.0
2008-10-15 14:21:00,63.019,63.019,62.995,63.001,33600000.0
2008-10-15 14:22:00,62.981,62.981,62.826,62.826,14400000.0
2008-10-15 14:23:00,62.827,62.86,62.824,62.86,17600000.0
2008-10-15 14:24:00,62.861,62.887,62.822,62.887,36800000.0
2008-10-15 14:25:00,62.936,62.949,62.901,62.901,12800000.0
2008-10-15 14:26:00,62.865,62.865,62.819,62.824,19200000.0
2008-10-15 14:27:00,62.836,62.88,62.836,62.88,11200000.0
2008-10-15 14:28:00,62.909,62.909,62.886,62.886,11200000.0
2008-10-15 14:29:00,62.883,62.894,62.881,62.881,12800000.0
2008-10-15 14:30:00,62.825,62.825,62.652,62.652,11600000.0
2008-10-15 14:31:00,62.742,62.742,62.587,62.679,16000000.0
2008-10-15 14:32:00,62.69,62.704,62.679,62.704,12800000.0
2008-10-15 14:33:00,62.725,62.742,62.691,62.691,17600000.0
2008-10-15 14:34:00,62.695,62.738,62.694,62.738,17600000.0
2008-10-15 14:35:00,62.762,62.767,62.751,62.754,11200000.0
2008-10-15 14:36:00,62.737,62.753,62.737,62.753,12800000.0
2008-10-15 14:37:00,62.748,62.748,62.716,62.716,12800000.0
2008-10-15 14:38:00,62.731,62.839,62.731,62.839,11200000.0
2008-10-15 14:39:00,62.844,62.872,62.83,62.872,17600000.0
2008-10-15 14:40:00,62.906,63.01,62.906,63.01,16000000.0
2008-10-15 14:41:00,63.072,63.097,63.072,63.079,10600000.0
2008-10-15 14:42:00,63.043,63.043,62.973,62.973,12800000.0
2008-10-15 14:43:00,62.973,63.017,62.973,63.006,17000000.0
2008-10-15 14:44:00,63.031,63.061,63.031,63.061,12800000.0
2008-10-15 14:45:00,63.025,63.025,62.972,62.974,13200000.0
2008-10-15 14:46:00,63.045,63.045,62.939,62.939,17000000.0
2008-10-15 14:47:00,62.954,63.008,62.949,62.949,12800000.0
2008-10-15 14:48:00,62.94,62.993,62.94,62.993,11200000.0
2008-10-15 14:49:00,63.019,63.06,63.019,63.04,16000000.0
2008-10-15 14:50:00,63.062,63.095,63.062,63.092,12800000.0
2008-10-15 14:51:00,63.093,63.094,63.049,63.049,17600000.0
2008-10-15 14:52:00,63.042,63.056,63.042,63.047,14400000.0
2008-10-15 14:53:00,63.05,63.051,63.037,63.037,11200000.0
2008-10-15 14:54:00,63.046,63.07,63.046,63.052,12200000.0
2008-10-15 14:55:00,63.031,63.031,62.952,62.952,11200000.0
2008-10-15 14:56:00,62.959,62.959,62.906,62.906,16000000.0
2008-10-15 14:57:00,62.913,62.955,62.913,62.954,13200000.0
2008-10-15 14:58:00,62.931,62.931,62.885,62.885,14400000.0
2008-10-15 14:59:00,62.887,62.896,62.849,62.896,12800000.0
2008-10-15 15:00:00,62.897,62.897,62.81,62.81,16000000.0
2008-10-15 15:01:00,62.764,62.77,62.734,62.763,17600000.0
2008-10-15 15:02:00,62.773,62.79,62.773,62.786,11200000.0
2008-10-15 15:03:00,62.796,62.802,62.778,62.778,11200000.0
2008-10-15 15:04:00,62.812,62.837,62.812,62.837,16000000.0
2008-10-15 15:05:00,62.773,62.774,62.737,62.774,12800000.0
2008-10-15 15:06:00,62.832,62.862,62.832,62.858,11200000.0
2008-10-15 15:07:00,62.896,62.935,62.896,62.935,11200000.0
2008-10-15 15:08:00,62.929,63.06,62.929,63.06,11200000.0
2008-10-15 15:09:00,63.067,63.076,63.06,63.074,14400000.0
2008-10-15 15:10:00,63.073,63.079,63.065,63.073,16000000.0
2008-10-15 15:11:00,63.093,63.118,63.093,63.108,11200000.0
2008-10-15 15:12:00,63.108,63.117,63.079,63.079,12200000.0
2008-10-15 15:13:00,63.054,63.057,63.038,63.057,12800000.0
2008-10-15 15:14:00,63.085,63.234,63.085,63.234,16000000.0
2008-10-15 15:15:00,63.259,63.288,63.24,63.24,17600000.0
2008-10-15 15:16:00,63.253,63.263,63.253,63.253,12800000.0
2008-10-15 15:17:00,63.233,63.237,63.218,63.218,14400000.0
2008-10-15 15:18:00,63.151,63.151,63.082,63.082,12800000.0
2008-10-15 15:19:00,63.064,63.111,63.064,63.108,16000000.0
2008-10-15 15:20:00,63.109,63.109,63.091,63.091,15400000.0
2008-10-15 15:21:00,63.092,63.092,62.974,63.085,17600000.0
2008-10-15 15:22:00,63.073,63.134,63.065,63.134,11200000.0
2008-10-15 15:23:00,63.135,63.135,63.124,63.13,11200000.0
2008-10-15 15:24:00,63.133,63.147,63.133,63.147,11200000.0
2008-10-15 15:25:00,63.147,63.154,63.146,63.154,12800000.0
2008-10-15 15:26:00,63.156,63.163,63.152,63.152,14400000.0
2008-10-15 15:27:00,63.144,63.145,63.109,63.109,12800000.0
2008-10-15 15:28:00,63.101,63.109,63.093,63.097,12800000.0
2008-10-15 15:29:00,63.101,63.102,63.092,63.092,17600000.0
2008-10-15 15:30:00,63.071,63.085,63.064,63.076,17600000.0
2008-10-15 15:31:00,63.089,63.094,63.04,63.04,12800000.0
2008-10-15 15:32:00,63.003,63.006,62.98,63.0,11200000.0
2008-10-15 15:33:00,62.968,62.968,62.93,62.93,11200000.0
2008-10-15 15:34:00,62.988,63.097,62.988,63.097,11200000.0
2008-10-15 15:35:00,63.06,63.09,63.008,63.09,12800000.0
2008-10-15 15:36:00,63.169,63.197,63.169,63.197,14400000.0
2008-10-15 15:37:00,63.184,63.184,63.071,63.071,15400000.0
2008-10-15 15:38:00,63.078,63.093,63.059,63.068,16000000.0
2008-10-15 15:39:00,63.048,63.055,63.046,63.051,14400000.0
2008-10-15 15:40:00,63.008,63.008,62.922,62.936,12800000.0
2008-10-15 15:41:00,62.969,62.984,62.969,62.977,16000000.0
2008-10-15 15:42:00,63.013,63.177,63.013,63.158,18000000.0
2008-10-15 15:43:00,63.132,63.172,63.121,63.121,12800000.0
2008-10-15 15:44:00,63.133,63.182,63.133,63.182,12800000.0
2008-10-15 15:45:00,63.112,63.112,63.084,63.1,13200000.0
2008-10-15 15:46:00,63.137,63.154,63.132,63.132,11200000.0
2008-10-15 15:47:00,63.067,63.072,63.054,63.072,10600000.0
2008-10-15 15:48:00,63.105,63.138,63.082,63.082,12800000.0
2008-10-15 15:49:00,63.026,63.027,63.011,63.011,11200000.0
2008-10-15 15:50:00,63.029,63.035,63.025,63.033,14400000.0
2008-10-15 15:51:00,63.044,63.109,63.043,63.109,11200000.0
2008-10-15 15:52:00,63.132,63.132,63.112,63.112,11200000.0
2008-10-15 15:53:00,63.078,63.078,63.045,63.075,12800000.0
2008-10-15 15:54:00,63.087,63.087,63.041,63.085,18000000.0
2008-10-15 15:55:00,63.089,63.089,63.07,63.086,17600000.0
2008-10-15 15:56:00,63.111,63.116,63.098,63.116,11200000.0
2008-10-15 15:57:00,63.109,63.134,63.109,63.119,14800000.0
2008-10-15 15:58:00,63.09,63.09,63.066,63.07,11200000.0
2008-10-15 15:59:00,63.085,63.099,63.08,63.099,11200000.0
2008-10-15 16:00:00,63.073,63.073,63.04,63.041,11200000.0
2008-10-15 16:01:00,63.036,63.042,63.034,63.034,10600000.0
2008-10-15 16:02:00,63.024,63.024,62.986,62.986,17600000.0
2008-10-15 16:03:00,62.976,62.976,62.95,62.967,12800000.0
2008-10-15 16:04:00,62.987,63.04,62.934,63.04,11200000.0
2008-10-15 16:05:00,63.039,63.039,62.96,62.96,14400000.0
2008-10-15 16:06:00,62.961,62.97,62.947,62.956,16000000.0
2008-10-15 16:07:00,62.966,63.016,62.966,63.016,11200000.0
2008-10-15 16:08:00,63.012,63.012,62.941,62.941,11200000.0
2008-10-15 16:09:00,62.917,62.917,62.88,62.891,17600000.0
2008-10-15 16:10:00,62.914,62.939,62.914,62.933,12200000.0
2008-10-15 16:11:00,62.959,62.978,62.959,62.968,12000000.0
2008-10-15 16:12:00,62.96,62.962,62.913,62.962,17600000.0
2008-10-15 16:13:00,62.976,62.999,62.964,62.964,11200000.0
2008-10-15 16:14:00,62.958,62.958,62.938,62.947,14400000.0
2008-10-15 16:15:00,62.953,62.953,62.903,62.903,11200000.0
2008-10-15 16:16:00,62.904,62.904,62.876,62.88,11200000.0
2008-10-15 16:17:00,62.885,62.9,62.879,62.879,17600000.0
2008-10-15 16:18:00,62.866,62.866,62.843,62.863,9600000.0
2008-10-15 16:19:00,62.874,62.899,62.874,62.884,11200000.0
2008-10-15 16:20:00,62.88,62.907,62.87,62.907,11200000.0
2008-10-15 16:21:00,62.937,62.959,62.937,62.949,11200000.0
2008-10-15 16:22:00,62.927,62.927,62.914,62.918,11200000.0
2008-10-15 16:23:00,62.894,62.919,62.893,62.913,12800000.0
2008-10-15 16:24:00,62.948,62.975,62.948,62.974,11000000.0
2008-10-15 16:25:00,62.98,62.986,62.973,62.973,12800000.0
2008-10-15 16:26:00,62.92,62.972,62.92,62.972,12800000.0
2008-10-15 16:27:00,62.989,63.023,62.989,63.023,17600000.0
2008-10-15 16:28:00,63.007,63.016,62.994,63.016,11200000.0
2008-10-15 16:29:00,63.016,63.016,62.997,63.007,13800000.0
2008-10-15 16:30:00,63.025,63.082,63.025,63.082,14400000.0
2008-10-15 16:31:00,63.095,63.133,63.079,63.133,14400000.0
2008-10-15 16:32:00,63.183,63.183,63.143,63.145,8000000.0
2008-10-15 16:33:00,63.157,63.2,63.15,63.2,14400000.0
2008-10-15 16:34:00,63.234,63.369,63.234,63.369,17400000.0
2008-10-15 16:35:00,63.448,63.593,63.448,63.593,12800000.0
2008-10-15 16:36:00,63.636,63.637,63.477,63.477,11200000.0
2008-10-15 16:37:00,63.434,63.439,63.423,63.438,12800000.0
2008-10-15 16:38:00,63.429,63.429,63.35,63.36,14800000.0
2008-10-15 16:39:00,63.361,63.405,63.36,63.405,12800000.0
2008-10-15 16:40:00,63.436,63.538,63.436,63.538,18000000.0
2008-10-15 16:41:00,63.53,63.53,63.463,63.47,12800000.0
2008-10-15 16:42:00,63.412,63.412,63.21,63.21,11200000.0
2008-10-15 16:43:00,63.219,63.219,63.178,63.178,12800000.0
2008-10-15 16:44:00,63.13,63.13,63.109,63.112,11200000.0
2008-10-15 16:45:00,63.097,63.117,63.097,63.117,11200000.0
2008-10-15 16:46:00,63.101,63.101,63.069,63.069,14400000.0
2008-10-15 16:47:00,63.063,63.09,63.055,63.09,17600000.0
2008-10-15 16:48:00,63.124,63.129,63.086,63.086,11600000.0
2008-10-15 16:49:00,63.081,63.081,63.028,63.028,12800000.0
2008-10-15 16:50:00,63.03,63.041,63.024,63.024,17600000.0
2008-10-15 16:51:00,63.018,63.023,62.944,62.944,11200000.0
2008-10-15 16:52:00,63.02,63.022,62.863,62.863,17600000.0
2008-10-15 16:53:00,62.864,62.864,62.776,62.797,17600000.0
2008-10-15 16:54:00,62.865,62.993,62.865,62.993,9600000.0
2008-10-15 16:55:00,63.002,63.002,62.882,62.882,14400000.0
2008-10-15 16:56:00,62.888,62.893,62.877,62.879,12800000.0
2008-10-15 16:57:00,62.898,62.898,62.864,62.887,16000000.0
2008-10-15 16:58:00,62.927,62.998,62.912,62.912,12800000.0
2008-10-15 16:59:00,62.873,62.873,62.705,62.705,12800000.0
2008-10-15 17:00:00,62.672,62.69,62.672,62.69,11200000.0
2008-10-15 17:01:00,62.671,62.689,62.593,62.662,12800000.0
2008-10-15 17:02:00,62.681,62.768,62.681,62.757,16000000.0
2008-10-15 17:03:00,62.731,62.752,62.716,62.752,11200000.0
2008-10-15 17:04:00,62.761,62.761,62.739,62.752,11200000.0
2008-10-15 17:05:00,62.789,62.795,62.755,62.755,17600000.0
2008-10-15 17:06:00,62.742,62.761,62.731,62.761,11200000.0
2008-10-15 17:07:00,62.796,62.807,62.796,62.805,11200000.0
2008-10-15 17:08:00,62.834,62.843,62.818,62.818,17600000.0
2008-10-15 17:09:00,62.793,62.838,62.793,62.838,16000000.0
2008-10-15 17:10:00,62.882,62.92,62.882,62.911,11200000.0
2008-10-15 17:11:00,62.94,62.94,62.899,62.899,12800000.0
2008-10-15 17:12:00,62.852,62.934,62.852,62.932,13200000.0
2008-10-15 17:13:00,62.913,62.918,62.886,62.918,12800000.0
2008-10-15 17:14:00,62.986,63.051,62.986,63.051,12800000.0
2008-10-15 17:15:00,63.108,63.218,63.108,63.195,12800000.0
2008-10-15 17:16:00,63.145,63.153,63.105,63.105,11200000.0
2008-10-15 17:17:00,63.101,63.156,63.101,63.156,11200000.0
2008-10-15 17:18:00,63.156,63.186,63.156,63.173,12800000.0
2008-10-15 17:19:00,63.116,63.142,63.075,63.142,16000000.0
2008-10-15 17:20:00,63.112,63.112,63.029,63.029,11200000.0
2008-10-15 17:21:00,63.018,63.027,62.982,62.982,12800000.0
2008-10-15 17:22:00,62.969,62.997,62.908,62.997,11200000.0
2008-10-15 17:23:00,62.958,62.958,62.876,62.876,11200000.0
2008-10-15 17:24:00,62.792,62.792,62.597,62.597,11200000.0
2008-10-15 17:25:00,62.556,62.587,62.556,62.587,11200000.0
2008-10-15 17:26:00,62.598,62.683,62.598,62.683,11200000.0
2008-10-15 17:27:00,62.685,62.693,62.679,62.693,17400000.0
2008-10-15 17:28:00,62.696,62.696,62.673,62.69,12200000.0
2008-10-15 17:29:00,62.724,62.739,62.718,62.718,12200000.0
2008-10-15 17:30:00,62.738,62.747,62.736,62.743,11200000.0
2008-10-15 17:31:00,62.751,62.758,62.714,62.714,12800000.0
2008-10-15 17:32:00,62.641,62.641,62.452,62.452,11200000.0
2008-10-15 17:33:00,62.398,62.427,62.358,62.427,12800000.0
2008-10-15 17:34:00,62.486,62.486,62.424,62.424,11200000.0
2008-10-15 17:35:00,62.39,62.393,62.382,62.393,13600000.0
2008-10-15 17:36:00,62.377,62.39,62.372,62.39,11200000.0
2008-10-15 17:37:00,62.42,62.453,62.418,62.418,11200000.0
2008-10-15 17:38:00,62.399,62.424,62.399,62.419,8000000.0
2008-10-15 17:39:00,62.433,62.487,62.433,62.487,17600000.0
2008-10-15 17:40:00,62.49,62.49,62.457,62.469,11200000.0
2008-10-15 17:41:00,62.491,62.492,62.445,62.458,11200000.0
2008-10-15 17:42:00,62.448,62.54,62.448,62.54,11200000.0
2008-10-15 17:43:00,62.57,62.57,62.516,62.516,12800000.0
2008-10-15 17:44:00,62.52,62.524,62.511,62.511,12800000.0
2008-10-15 17:45:00,62.564,62.575,62.513,62.513,11200000.0
2008-10-15 17:46:00,62.506,62.514,62.496,62.502,12800000.0
2008-10-15 17:47:00,62.492,62.492,62.469,62.487,12800000.0
2008-10-15 17:48:00,62.52,62.58,62.52,62.572,11200000.0
2008-10-15 17:49:00,62.525,62.526,62.491,62.491,10600000.0
2008-10-15 17:50:00,62.52,62.534,62.515,62.522,12800000.0
2008-10-15 17:51:00,62.56,62.576,62.556,62.576,11200000.0
2008-10-15 17:52:00,62.584,62.591,62.573,62.587,12800000.0
2008-10-15 17:53:00,62.598,62.66,62.59,62.66,17600000.0
2008-10-15 17:54:00,62.676,62.724,62.676,62.718,11200000.0
2008-10-15 17:55:00,62.705,62.711,62.687,62.687,12800000.0
2008-10-15 17:56:00,62.662,62.711,62.662,62.711,11200000.0
2008-10-15 17:57:00,62.714,62.723,62.714,62.718,16000000.0
2008-10-15 17:58:00,62.7,62.7,62.688,62.688,12800000.0
2008-10-15 17:59:00,62.681,62.681,62.643,62.646,11200000.0
2008-10-15 18:00:00,62.664,62.743,62.664,62.743,17600000.0
2008-10-15 18:01:00,62.781,62.786,62.691,62.77,18000000.0
2008-10-15 18:02:00,62.764,62.797,62.764,62.797,17000000.0
2008-10-15 18:03:00,62.843,62.858,62.823,62.823,12800000.0
2008-10-15 18:04:00,62.749,62.749,62.729,62.729,11600000.0
2008-10-15 18:05:00,62.732,62.732,62.621,62.621,17600000.0
2008-10-15 18:06:00,62.61,62.618,62.596,62.611,12800000.0
2008-10-15 18:07:00,62.645,62.65,62.634,62.634,11200000.0
2008-10-15 18:08:00,62.623,62.637,62.601,62.637,16000000.0
2008-10-15 18:09:00,62.675,62.704,62.675,62.698,16000000.0
2008-10-15 18:10:00,62.713,62.721,62.708,62.721,12800000.0
2008-10-15 18:11:00,62.723,62.731,62.716,62.72,11200000.0
2008-10-15 18:12:00,62.728,62.785,62.728,62.785,12800000.0
2008-10-15 18:13:00,62.758,62.758,62.65,62.65,11200000.0
2008-10-15 18:14:00,62.599,62.601,62.591,62.601,12800000.0
2008-10-15 18:15:00,62.587,62.587,62.562,62.562,8000000.0
2008-10-15 18:16:00,62.558,62.558,62.503,62.503,12800000.0
2008-10-15 18:17:00,62.487,62.487,62.459,62.463,11200000.0
2008-10-15 18:18:00,62.443,62.488,62.441,62.488,11200000.0
2008-10-15 18:19:00,62.506,62.542,62.506,62.542,15400000.0
2008-10-15 18:20:00,62.528,62.532,62.514,62.532,13200000.0
2008-10-15 18:21:00,62.539,62.539,62.499,62.502,11200000.0
2008-10-15 18:22:00,62.511,62.514,62.449,62.512,16000000.0
2008-10-15 18:23:00,62.479,62.483,62.464,62.464,15400000.0
2008-10-15 18:24:00,62.448,62.448,62.368,62.368,12800000.0
2008-10-15 18:25:00,62.38,62.39,62.366,62.39,11600000.0
2008-10-15 18:26:00,62.415,62.422,62.409,62.409,12800000.0
2008-10-15 18:27:00,62.4,62.458,62.4,62.453,14800000.0
2008-10-15 18:28:00,62.478,62.486,62.474,62.474,12800000.0
2008-10-15 18:29:00,62.469,62.475,62.459,62.459,12800000.0
2008-10-15 18:30:00,62.422,62.445,62.422,62.445,11200000.0
2008-10-15 18:31:00,62.466,62.497,62.466,62.488,12800000.0
2008-10-15 18:32:00,62.47,62.495,62.47,62.494,11200000.0
2008-10-15 18:33:00,62.474,62.487,62.459,62.485,11200000.0
2008-10-15 18:34:00,62.488,62.5,62.486,62.486,12800000.0
2008-10-15 18:35:00,62.489,62.493,62.476,62.476,13200000.0
2008-10-15 18:36:00,62.469,62.469,62.448,62.469,12800000.0
2008-10-15 18:37:00,62.469,62.49,62.466,62.49,17000000.0
2008-10-15 18:38:00,62.558,62.589,62.558,62.572,11200000.0
2008-10-15 18:39:00,62.586,62.61,62.586,62.61,16000000.0
2008-10-15 18:40:00,62.626,62.626,62.611,62.613,12800000.0
2008-10-15 18:41:00,62.632,62.632,62.619,62.622,14400000.0
2008-10-15 18:42:00,62.652,62.69,62.652,62.662,10600000.0
2008-10-15 18:43:00,62.668,62.668,62.638,62.638,12800000.0
2008-10-15 18:44:00,62.607,62.61,62.597,62.597,11200000.0
2008-10-15 18:45:00,62.592,62.592,62.578,62.581,11200000.0
2008-10-15 18:46:00,62.592,62.632,62.592,62.632,11200000.0
2008-10-15 18:47:00,62.656,62.656,62.601,62.601,12800000.0
2008-10-15 18:48:00,62.615,62.628,62.615,62.618,12800000.0
2008-10-15 18:49:00,62.631,62.679,62.631,62.679,12800000.0
2008-10-15 18:50:00,62.67,62.67,62.64,62.642,18000000.0
2008-10-15 18:51:00,62.643,62.663,62.643,62.663,12800000.0
2008-10-15 18:52:00,62.679,62.693,62.679,62.688,12800000.0
2008-10-15 18:53:00,62.69,62.694,62.681,62.691,12800000.0
2008-10-15 18:54:00,62.664,62.664,62.644,62.644,11600000.0
2008-10-15 18:55:00,62.674,62.681,62.669,62.669,11200000.0
2008-10-15 18:56:00,62.656,62.673,62.627,62.642,16000000.0
2008-10-15 18:57:00,62.642,62.646,62.63,62.637,11200000.0
2008-10-15 18:58:00,62.633,62.639,62.622,62.622,11200000.0
2008-10-15 18:59:00,62.606,62.606,62.572,62.572,17000000.0
2008-10-15 19:00:00,62.539,62.539,62.465,62.485,12800000.0
2008-10-15 19:01:00,62.485,62.489,62.472,62.472,12800000.0
2008-10-15 19:02:00,62.468,62.468,62.462,62.462,11200000.0
2008-10-15 19:03:00,62.478,62.478,62.463,62.465,12800000.0
2008-10-15 19:04:00,62.434,62.452,62.432,62.448,16000000.0
2008-10-15 19:05:00,62.444,62.445,62.44,62.44,14400000.0
2008-10-15 19:06:00,62.427,62.427,62.379,62.382,15400000.0
2008-10-15 19:07:00,62.376,62.383,62.371,62.379,11200000.0
2008-10-15 19:08:00,62.373,62.373,62.289,62.289,17600000.0
2008-10-15 19:09:00,62.287,62.354,62.287,62.354,12800000.0
2008-10-15 19:10:00,62.351,62.37,62.35,62.37,17600000.0
2008-10-15 19:11:00,62.357,62.359,62.353,62.353,12800000.0
2008-10-15 19:12:00,62.341,62.342,62.328,62.342,11200000.0
2008-10-15 19:13:00,62.339,62.339,62.329,62.333,10600000.0
2008-10-15 19:14:00,62.338,62.339,62.317,62.317,16000000.0
2008-10-15 19:15:00,62.312,62.312,62.293,62.296,12800000.0
2008-10-15 19:16:00,62.273,62.328,62.273,62.328,12200000.0
2008-10-15 19:17:00,62.328,62.328,62.285,62.286,12800000.0
2008-10-15 19:18:00,62.272,62.272,62.265,62.265,17600000.0
2008-10-15 19:19:00,62.251,62.251,62.228,62.228,16000000.0
2008-10-15 19:20:00,62.237,62.269,62.237,62.265,16000000.0
2008-10-15 19:21:00,62.258,62.273,62.258,62.273,16000000.0
2008-10-15 19:22:00,62.288,62.288,62.264,62.269,11200000.0
2008-10-15 19:23:00,62.256,62.256,62.163,62.163,17600000.0
2008-10-15 19:24:00,62.132,62.132,62.106,62.106,17600000.0
2008-10-15 19:25:00,62.114,62.12,62.084,62.084,17600000.0
2008-10-15 19:26:00,62.05,62.05,61.997,62.012,11200000.0
2008-10-15 19:27:00,62.045,62.046,61.993,61.993,11200000.0
2008-10-15 19:28:00,61.989,62.033,61.989,61.998,12800000.0
2008-10-15 19:29:00,61.985,62.144,61.985,62.138,11200000.0
2008-10-15 19:30:00,62.195,62.195,62.153,62.153,14400000.0
2008-10-15 19:31:00,62.154,62.157,62.139,62.157,17600000.0
2008-10-15 19:32:00,62.146,62.152,62.125,62.132,12800000.0
2008-10-15 19:33:00,62.113,62.113,62.059,62.075,12200000.0
2008-10-15 19:34:00,62.057,62.057,62.001,62.001,12800000.0
2008-10-15 19:35:00,61.981,61.981,61.932,61.934,17600000.0
2008-10-15 19:36:00,61.927,61.927,61.91,61.91,11200000.0
2008-10-15 19:37:00,61.876,61.877,61.85,61.85,11200000.0
2008-10-15 19:38:00,61.797,61.797,61.782,61.796,9600000.0
2008-10-15 19:39:00,61.775,61.827,61.775,61.827,11200000.0
2008-10-15 19:40:00,61.819,61.829,61.799,61.802,14400000.0
2008-10-15 19:41:00,61.797,61.834,61.797,61.834,12800000.0
2008-10-15 19:42:00,61.854,61.854,61.77,61.77,12800000.0
2008-10-15 19:43:00,61.784,61.796,61.761,61.761,11200000.0
2008-10-15 19:44:00,61.738,61.741,61.717,61.729,16000000.0
2008-10-15 19:45:00,61.723,61.723,61.699,61.699,11000000.0
2008-10-15 19:46:00,61.703,61.727,61.703,61.727,11200000.0
2008-10-15 19:47:00,61.687,61.687,61.671,61.671,16000000.0
2008-10-15 19:48:00,61.715,61.74,61.715,61.74,11200000.0
2008-10-15 19:49:00,61.727,61.744,61.702,61.702,12800000.0
2008-10-15 19:50:00,61.717,61.717,61.658,61.658,12800000.0
2008-10-15 19:51:00,61.631,61.631,61.591,61.598,12800000.0
2008-10-15 19:52:00,61.607,61.607,61.599,61.604,11200000.0
2008-10-15 19:53:00,61.607,61.623,61.602,61.623,17600000.0
2008-10-15 19:54:00,61.631,61.631,61.585,61.585,14400000.0
2008-10-15 19:55:00,61.58,61.58,61.546,61.549,11200000.0
2008-10-15 19:56:00,61.517,61.517,61.409,61.409,11200000.0
2008-10-15 19:57:00,61.301,61.301,61.119,61.223,12800000.0
2008-10-15 19:58:00,61.11,61.11,60.98,60.98,14400000.0
2008-10-15 19:59:00,61.0,61.124,61.0,61.124,14400000.0
2008-10-15 20:00:00,61.057,61.057,61.006,61.031,13200000.0
2008-10-15 20:01:00,61.062,61.062,60.949,60.949,11200000.0
2008-10-15 20:02:00,60.951,61.014,60.942,61.014,11200000.0
2008-10-15 20:03:00,61.066,61.066,61.029,61.031,16000000.0
2008-10-15 20:04:00,61.003,61.012,60.991,61.004,12800000.0
2008-10-15 20:05:00,60.965,61.008,60.965,61.008,12800000.0
2008-10-15 20:06:00,61.017,61.017,60.968,60.996,12800000.0
2008-10-15 20:07:00,61.015,61.033,61.014,61.033,16000000.0
2008-10-15 20:08:00,61.026,61.035,61.013,61.014,12800000.0
2008-10-15 20:09:00,60.995,61.017,60.992,61.017,16000000.0
2008-10-15 20:10:00,61.009,61.01,60.993,61.0,17600000.0
2008-10-15 20:11:00,61.006,61.031,61.006,61.03,14400000.0
2008-10-15 20:12:00,61.026,61.026,61.0,61.001,14400000.0
2008-10-15 20:13:00,60.985,61.002,60.976,60.993,11200000.0
2008-10-15 20:14:00,60.995,60.997,60.988,60.99,11200000.0
2008-10-15 20:15:00,60.985,60.985,60.975,60.976,10600000.0
2008-10-15 20:16:00,60.966,60.966,60.855,60.855,12800000.0
2008-10-15 20:17:00,60.853,60.86,60.841,60.841,12800000.0
2008-10-15 20:18:00,60.842,60.881,60.835,60.881,12800000.0
2008-10-15 20:19:00,60.922,60.97,60.922,60.951,11200000.0
2008-10-15 20:20:00,60.962,60.982,60.946,60.971,11200000.0
2008-10-15 20:21:00,60.976,60.997,60.972,60.997,10600000.0
2008-10-15 20:22:00,61.032,61.089,61.032,61.089,11600000.0
2008-10-15 20:23:00,61.122,61.216,61.122,61.216,16000000.0
2008-10-15 20:24:00,61.242,61.296,61.242,61.296,16000000.0
2008-10-15 20:25:00,61.313,61.337,61.311,61.337,12800000.0
2008-10-15 20:26:00,61.373,61.416,61.373,61.416,11200000.0
2008-10-15 20:27:00,61.419,61.419,61.379,61.385,12800000.0
2008-10-15 20:28:00,61.367,61.367,61.339,61.339,18000000.0
2008-10-15 20:29:00,61.276,61.276,61.206,61.206,12800000.0
2008-10-15 20:30:00,61.22,61.229,61.213,61.219,14400000.0
2008-10-15 20:31:00,61.233,61.233,61.191,61.191,13800000.0
2008-10-15 20:32:00,61.202,61.222,61.202,61.218,8000000.0
2008-10-15 20:33:00,61.217,61.229,61.21,61.221,16000000.0
2008-10-15 20:34:00,61.229,61.233,61.215,61.22,16000000.0
2008-10-15 20:35:00,61.171,61.171,61.12,61.126,16000000.0
2008-10-15 20:36:00,61.137,61.137,61.009,61.009,11200000.0
2008-10-15 20:37:00,60.995,60.997,60.956,60.956,18000000.0
2008-10-15 20:38:00,60.947,60.96,60.947,60.951,12800000.0
2008-10-15 20:39:00,60.944,60.948,60.934,60.934,16000000.0
2008-10-15 20:40:00,60.985,61.008,60.983,61.008,12800000.0
2008-10-15 20:41:00,61.013,61.107,61.013,61.107,14400000.0
2008-10-15 20:42:00,61.182,61.182,61.155,61.163,12800000.0
2008-10-15 20:43:00,61.177,61.19,61.173,61.19,17600000.0
2008-10-15 20:44:00,61.206,61.22,61.206,61.217,11200000.0
2008-10-15 20:45:00,61.24,61.254,61.219,61.222,11200000.0
2008-10-15 20:46:00,61.195,61.202,61.173,61.202,13200000.0
2008-10-15 20:47:00,61.197,61.197,61.171,61.171,11200000.0
2008-10-15 20:48:00,61.151,61.2,61.142,61.2,12800000.0
2008-10-15 20:49:00,61.19,61.208,61.19,61.208,11200000.0
2008-10-15 20:50:00,61.21,61.215,61.191,61.191,12800000.0
2008-10-15 20:51:00,61.204,61.204,61.179,61.179,11200000.0
2008-10-15 20:52:00,61.14,61.14,61.128,61.129,11200000.0
2008-10-15 20:53:00,61.135,61.139,61.13,61.131,12800000.0
2008-10-15 20:54:00,61.121,61.152,61.105,61.152,11200000.0
2008-10-15 20:55:00,61.175,61.191,61.175,61.184,12800000.0
2008-10-15 20:56:00,61.171,61.179,61.171,61.179,12800000.0
2008-10-15 20:57:00,61.143,61.156,61.143,61.152,11200000.0
2008-10-15 20:58:00,61.164,61.165,61.139,61.139,17600000.0
2008-10-15 20:59:00,61.107,61.114,61.021,61.109,14400000.0
2008-10-15 21:00:00,61.1,61.109,61.09,61.105,12800000.0
2008-10-15 21:01:00,61.091,61.091,61.052,61.052,17600000.0
2008-10-15 21:02:00,61.053,61.073,61.052,61.073,11200000.0
2008-10-15 21:03:00,61.083,61.083,61.07,61.075,12800000.0
2008-10-15 21:04:00,61.102,61.132,61.102,61.132,11200000.0
2008-10-15 21:05:00,61.12,61.128,61.118,61.128,14400000.0
2008-10-15 21:06:00,61.114,61.135,61.104,61.135,17600000.0
2008-10-15 21:07:00,61.172,61.231,61.17,61.231,13200000.0
2008-10-15 21:08:00,61.271,61.271,61.218,61.247,12800000.0
2008-10-15 21:09:00,61.276,61.297,61.268,61.268,12800000.0
2008-10-15 21:10:00,61.249,61.258,61.229,61.242,12800000.0
2008-10-15 21:11:00,61.187,61.187,61.135,61.135,12800000.0
2008-10-15 21:12:00,61.151,61.17,61.151,61.17,12800000.0
2008-10-15 21:13:00,61.175,61.182,61.173,61.178,11200000.0
2008-10-15 21:14:00,61.183,61.183,61.111,61.111,17600000.0
2008-10-15 21:15:00,61.103,61.154,61.103,61.144,17600000.0
2008-10-15 21:16:00,61.132,61.132,61.115,61.123,12800000.0
2008-10-15 21:17:00,61.125,61.137,61.124,61.136,12800000.0
2008-10-15 21:18:00,61.126,61.126,61.031,61.031,12800000.0
2008-10-15 21:19:00,61.014,61.019,61.011,61.011,12800000.0
2008-10-15 21:20:00,61.022,61.046,61.022,61.046,12800000.0
2008-10-15 21:21:00,61.046,61.063,61.046,61.048,12800000.0
2008-10-15 21:22:00,61.009,61.009,60.987,60.994,12800000.0
2008-10-15 21:23:00,61.009,61.047,61.009,61.047,8000000.0
2008-10-15 21:24:00,61.056,61.064,61.056,61.06,12800000.0
2008-10-15 21:25:00,61.054,61.059,61.051,61.056,11200000.0
2008-10-15 21:26:00,61.042,61.042,61.022,61.038,17000000.0
2008-10-15 21:27:00,61.069,61.143,61.069,61.143,11200000.0
2008-10-15 21:28:00,61.129,61.129,61.086,61.086,12800000.0
2008-10-15 21:29:00,61.037,61.052,61.025,61.025,12800000.0
2008-10-15 21:30:00,61.02,61.02,60.998,61.0,12800000.0
2008-10-15 21:31:00,60.976,60.976,60.913,60.913,11200000.0
2008-10-15 21:32:00,60.907,60.907,60.87,60.87,11200000.0
2008-10-15 21:33:00,60.878,60.901,60.859,60.859,11200000.0
2008-10-15 21:34:00,60.843,60.843,60.779,60.779,11200000.0
2008-10-15 21:35:00,60.788,60.924,60.788,60.924,11200000.0
2008-10-15 21:36:00,60.929,60.929,60.887,60.897,17600000.0
2008-10-15 21:37:00,60.879,60.879,60.838,60.838,12800000.0
2008-10-15 21:38:00,60.839,60.845,60.837,60.838,12800000.0
2008-10-15 21:39:00,60.839,60.84,60.832,60.84,12800000.0
2008-10-15 21:40:00,60.835,60.835,60.807,60.812,16000000.0
2008-10-15 21:41:00,60.8,60.82,60.8,60.82,14400000.0
2008-10-15 21:42:00,60.819,60.845,60.819,60.845,16000000.0
2008-10-15 21:43:00,60.852,60.858,60.849,60.858,17600000.0
2008-10-15 21:44:00,60.832,60.84,60.825,60.833,17600000.0
2008-10-15 21:45:00,60.839,60.839,60.81,60.81,14400000.0
2008-10-15 21:46:00,60.818,60.818,60.799,60.804,9000000.0
2008-10-15 21:47:00,60.736,60.736,60.519,60.533,12800000.0
2008-10-15 21:48:00,60.625,60.667,60.625,60.667,17600000.0
2008-10-15 21:49:00,60.673,60.673,60.649,60.649,14400000.0
2008-10-15 21:50:00,60.58,60.58,60.506,60.513,10600000.0
2008-10-15 21:51:00,60.491,60.497,60.404,60.497,12800000.0
2008-10-15 21:52:00,60.506,60.506,60.432,60.432,12800000.0
2008-10-15 21:53:00,60.423,60.432,60.415,60.429,17600000.0
2008-10-15 21:54:00,60.457,60.489,60.457,60.48,14400000.0
2008-10-15 21:55:00,60.477,60.481,60.468,60.468,11600000.0
2008-10-15 21:56:00,60.441,60.441,60.393,60.4,12800000.0
2008-10-15 21:57:00,60.374,60.384,60.366,60.366,12800000.0
2008-10-15 21:58:00,60.344,60.345,60.318,60.318,16000000.0
2008-10-15 21:59:00,60.288,60.29,60.273,60.273,14400000.0
2008-10-15 22:00:00,60.275,60.297,60.275,60.286,12800000.0
2008-10-15 22:01:00,60.269,60.269,60.22,60.22,12800000.0
2008-10-15 22:02:00,60.218,60.219,60.193,60.196,12800000.0
2008-10-15 22:03:00,60.186,60.191,60.164,60.164,11600000.0
2008-10-15 22:04:00,60.098,60.156,60.098,60.116,11200000.0
2008-10-15 22:05:00,60.09,60.114,60.086,60.114,12800000.0
2008-10-15 22:06:00,60.124,60.129,60.116,60.127,17600000.0
2008-10-15 22:07:00,60.133,60.139,60.122,60.127,12800000.0
2008-10-15 22:08:00,60.1,60.1,59.95,59.95,11200000.0
2008-10-15 22:09:00,59.974,59.992,59.708,59.708,11200000.0
2008-10-15 22:10:00,59.684,59.845,59.684,59.845,17600000.0
2008-10-15 22:11:00,59.918,60.037,59.918,60.037,14400000.0
2008-10-15 22:12:00,60.079,60.079,60.025,60.031,11200000.0
2008-10-15 22:13:00,59.99,59.99,59.902,59.905,16000000.0
2008-10-15 22:14:00,59.908,59.908,59.89,59.896,15400000.0
2008-10-15 22:15:00,59.9,59.901,59.892,59.896,12800000.0
2008-10-15 22:16:00,59.926,59.94,59.916,59.94,12800000.0
2008-10-15 22:17:00,59.966,60.007,59.958,60.007,11200000.0
2008-10-15 22:18:00,60.046,60.081,60.046,60.081,12800000.0
2008-10-15 22:19:00,60.072,60.072,60.024,60.027,14400000.0
2008-10-15 22:20:00,59.998,59.998,59.962,59.978,11200000.0
2008-10-15 22:21:00,59.977,59.981,59.968,59.975,12800000.0
2008-10-15 22:22:00,59.955,59.955,59.921,59.921,11200000.0
2008-10-15 22:23:00,59.905,59.917,59.881,59.881,12800000.0
2008-10-15 22:24:00,59.775,59.791,59.72,59.72,12800000.0
2008-10-15 22:25:00,59.762,59.78,59.751,59.77,17600000.0
2008-10-15 22:26:00,59.757,59.779,59.74,59.779,11200000.0
2008-10-15 22:27:00,59.777,59.808,59.77,59.808,9600000.0
2008-10-15 22:28:00,59.822,59.834,59.805,59.805,17000000.0
2008-10-15 22:29:00,59.834,59.873,59.834,59.871,14400000.0
2008-10-15 22:30:00,59.876,59.989,59.876,59.989,12200000.0
2008-10-15 22:31:00,60.025,60.045,60.024,60.041,11200000.0
2008-10-15 22:32:00,60.061,60.061,60.05,60.056,12800000.0
2008-10-15 22:33:00,60.063,60.065,60.055,60.055,12800000.0
2008-10-15 22:34:00,60.064,60.073,60.064,60.067,12600000.0
2008-10-15 22:35:00,60.041,60.051,60.04,60.051,12800000.0
2008-10-15 22:36:00,60.054,60.108,60.054,60.108,12800000.0
2008-10-15 22:37:00,60.169,60.18,60.102,60.102,16000000.0
2008-10-15 22:38:00,60.094,60.11,60.093,60.1,17600000.0
2008-10-15 22:39:00,60.112,60.117,60.097,60.097,11200000.0
2008-10-15 22:40:00,60.084,60.084,60.054,60.054,16000000.0
2008-10-15 22:41:00,60.05,60.052,60.038,60.044,12800000.0
2008-10-15 22:42:00,59.999,60.003,59.995,59.999,11200000.0
2008-10-15 22:43:00,60.031,60.036,60.025,60.029,11200000.0
2008-10-15 22:44:00,60.01,60.01,59.987,59.997,16000000.0
2008-10-15 22:45:00,60.015,60.015,59.977,59.985,13200000.0
2008-10-15 22:46:00,59.996,60.023,59.996,60.015,12800000.0
2008-10-15 22:47:00,60.01,60.018,60.01,60.016,12800000.0
2008-10-15 22:48:00,60.016,60.028,60.007,60.007,12200000.0
2008-10-15 22:49:00,59.99,59.999,59.986,59.999,11200000.0
2008-10-15 22:50:00,59.997,59.998,59.989,59.989,14800000.0
2008-10-15 22:51:00,59.976,59.989,59.976,59.989,12800000.0
2008-10-15 22:52:00,59.978,59.983,59.954,59.969,14400000.0
2008-10-15 22:53:00,59.962,59.97,59.962,59.97,11200000.0
2008-10-15 22:54:00,59.952,59.952,59.926,59.929,11200000.0
2008-10-15 22:55:00,59.915,59.915,59.879,59.882,12800000.0
2008-10-15 22:56:00,59.936,59.936,59.878,59.878,12800000.0
2008-10-15 22:57:00,59.867,59.882,59.867,59.882,11200000.0
2008-10-15 22:58:00,59.879,59.879,59.851,59.854,14800000.0
2008-10-15 22:59:00,59.82,59.83,59.809,59.83,10600000.0
2008-10-15 23:00:00,59.743,59.8,59.742,59.8,12800000.0
2008-10-15 23:01:00,59.812,59.817,59.801,59.817,11200000.0
2008-10-15 23:02:00,59.796,59.827,59.788,59.827,12800000.0
2008-10-15 23:03:00,59.829,59.841,59.817,59.82,17600000.0
2008-10-15 23:04:00,59.822,59.824,59.816,59.816,11200000.0
2008-10-15 23:05:00,59.79,59.791,59.767,59.791,11200000.0
2008-10-15 23:06:00,59.77,59.77,59.661,59.661,17600000.0
2008-10-15 23:07:00,59.664,59.689,59.664,59.689,12800000.0
2008-10-15 23:08:00,59.683,59.684,59.594,59.595,11200000.0
2008-10-15 23:09:00,59.591,59.594,59.584,59.586,11200000.0
2008-10-15 23:10:00,59.565,59.565,59.499,59.499,11200000.0
2008-10-15 23:11:00,59.514,59.531,59.514,59.531,17600000.0
2008-10-15 23:12:00,59.524,59.524,59.5,59.505,14400000.0
2008-10-15 23:13:00,59.506,59.514,59.502,59.503,14400000.0
2008-10-15 23:14:00,59.502,59.502,59.496,59.498,17600000.0
2008-10-15 23:15:00,59.481,59.481,59.391,59.392,12800000.0
2008-10-15 23:16:00,59.389,59.422,59.376,59.422,12800000.0
2008-10-15 23:17:00,59.342,59.356,59.274,59.274,17600000.0
2008-10-15 23:18:00,59.219,59.267,59.219,59.267,12800000.0
2008-10-15 23:19:00,59.238,59.242,59.23,59.23,12800000.0
2008-10-15 23:20:00,59.246,59.351,59.246,59.351,12800000.0
2008-10-15 23:21:00,59.405,59.405,59.336,59.374,13200000.0
2008-10-15 23:22:00,59.461,59.464,59.429,59.429,12800000.0
2008-10-15 23:23:00,59.41,59.414,59.389,59.389,11200000.0
2008-10-15 23:24:00,59.331,59.343,59.279,59.297,12800000.0
2008-10-15 23:25:00,59.308,59.328,59.195,59.247,11200000.0
2008-10-15 23:26:00,59.244,59.279,59.244,59.279,16000000.0
2008-10-15 23:27:00,59.276,59.276,59.202,59.202,16000000.0
2008-10-15 23:28:00,59.14,59.14,59.121,59.134,13600000.0
2008-10-15 23:29:00,59.119,59.119,59.024,59.024,11200000.0
2008-10-15 23:30:00,58.937,58.937,58.843,58.864,12800000.0
2008-10-15 23:31:00,58.908,58.962,58.908,58.962,11200000.0
2008-10-15 23:32:00,59.039,59.102,59.039,59.102,17600000.0
2008-10-15 23:33:00,59.157,59.3,59.157,59.3,12800000.0
2008-10-15 23:34:00,59.342,59.455,59.342,59.455,14400000.0
2008-10-15 23:35:00,59.42,59.468,59.42,59.431,12800000.0
2008-10-15 23:36:00,59.417,59.421,59.411,59.412,12800000.0
2008-10-15 23:37:00,59.397,59.397,59.222,59.222,16400000.0
2008-10-15 23:38:00,59.212,59.212,59.136,59.136,11200000.0
2008-10-15 23:39:00,59.102,59.102,59.047,59.049,13200000.0
2008-10-15 23:40:00,59.054,59.129,59.048,59.129,12800000.0
2008-10-15 23:41:00,59.192,59.266,59.192,59.266,14800000.0
2008-10-15 23:42:00,59.26,59.26,59.228,59.228,14800000.0
2008-10-15 23:43:00,59.241,59.291,59.238,59.291,11200000.0
2008-10-15 23:44:00,59.293,59.293,59.256,59.256,12800000.0
2008-10-15 23:45:00,59.284,59.33,59.284,59.33,16000000.0
2008-10-15 23:46:00,59.334,59.334,59.28,59.28,11200000.0
2008-10-15 23:47:00,59.275,59.287,59.273,59.273,12800000.0
2008-10-15 23:48:00,59.268,59.269,59.259,59.261,12200000.0
2008-10-15 23:49:00,59.267,59.267,59.257,59.265,17600000.0
2008-10-15 23:50:00,59.257,59.271,59.257,59.268,11200000.0
2008-10-15 23:51:00,59.274,59.276,59.27,59.27,12800000.0
2008-10-15 23:52:00,59.282,59.295,59.275,59.289,14400000.0
2008-10-15 23:53:00,59.295,59.311,59.294,59.31,14400000.0
2008-10-15 23:54:00,59.337,59.367,59.337,59.367,11200000.0
2008-10-15 23:55:00,59.392,59.405,59.392,59.397,12800000.0
2008-10-15 23:56:00,59.417,59.423,59.414,59.414,12800000.0
2008-10-15 23:57:00,59.398,59.424,59.382,59.415,12800000.0
2008-10-15 23:58:00,59.432,59.432,59.414,59.42,11200000.0
2008-10-15 23:59:00,59.413,59.425,59.407,59.419,14400000.0
2008-10-16 00:00:00,59.424,59.424,59.396,59.408,12800000.0
2008-10-16 00:01:00,59.405,59.432,59.405,59.432,11200000.0
2008-10-16 00:02:00,59.434,59.447,59.434,59.447,12800000.0
2008-10-16 00:03:00,59.448,59.448,59.428,59.432,11200000.0
2008-10-16 00:04:00,59.428,59.436,59.417,59.433,14400000.0
2008-10-16 00:05:00,59.432,59.474,59.424,59.452,12800000.0
2008-10-16 00:06:00,59.436,59.436,59.413,59.413,11200000.0
2008-10-16 00:07:00,59.405,59.412,59.397,59.401,16000000.0
2008-10-16 00:08:00,59.358,59.358,59.278,59.278,12800000.0
2008-10-16 00:09:00,59.256,59.268,59.234,59.268,12800000.0
2008-10-16 00:10:00,59.274,59.294,59.27,59.294,12800000.0
2008-10-16 00:11:00,59.305,59.305,59.301,59.301,11200000.0
2008-10-16 00:12:00,59.292,59.329,59.288,59.329,11200000.0
2008-10-16 00:13:00,59.338,59.374,59.338,59.374,11200000.0
2008-10-16 00:14:00,59.383,59.395,59.383,59.394,11200000.0
2008-10-16 00:15:00,59.419,59.419,59.378,59.378,11200000.0
2008-10-16 00:16:00,59.394,59.432,59.394,59.432,11200000.0
2008-10-16 00:17:00,59.42,59.495,59.42,59.495,12800000.0
2008-10-16 00:18:00,59.428,59.428,59.385,59.388,11200000.0
2008-10-16 00:19:00,59.356,59.356,59.32,59.32,11200000.0
2008-10-16 00:20:00,59.293,59.312,59.245,59.283,14400000.0
2008-10-16 00:21:00,59.283,59.295,59.278,59.29,11200000.0
2008-10-16 00:22:00,59.288,59.308,59.288,59.308,17000000.0
2008-10-16 00:23:00,59.295,59.295,59.262,59.27,12800000.0
2008-10-16 00:24:00,59.265,59.3,59.253,59.3,17600000.0
2008-10-16 00:25:00,59.325,59.334,59.32,59.325,11200000.0
2008-10-16 00:26:00,59.28,59.28,59.265,59.265,11200000.0
2008-10-16 00:27:00,59.285,59.342,59.285,59.342,12800000.0
2008-10-16 00:28:00,59.34,59.346,59.321,59.321,12800000.0
2008-10-16 00:29:00,59.317,59.324,59.308,59.308,14400000.0
2008-10-16 00:30:00,59.303,59.304,59.295,59.296,12800000.0
2008-10-16 00:31:00,59.294,59.294,59.229,59.229,12800000.0
2008-10-16 00:32:00,59.203,59.217,59.203,59.213,13800000.0
2008-10-16 00:33:00,59.225,59.225,59.169,59.169,11200000.0
2008-10-16 00:34:00,59.177,59.181,59.158,59.165,17600000.0
2008-10-16 00:35:00,59.171,59.187,59.171,59.187,11200000.0
2008-10-16 00:36:00,59.211,59.339,59.211,59.339,12200000.0
2008-10-16 00:37:00,59.371,59.42,59.371,59.42,14400000.0
2008-10-16 00:38:00,59.432,59.436,59.42,59.426,14400000.0
2008-10-16 00:39:00,59.386,59.386,59.36,59.36,11200000.0
2008-10-16 00:40:00,59.359,59.359,59.308,59.318,12800000.0
2008-10-16 00:41:00,59.27,59.29,59.27,59.289,11200000.0
2008-10-16 00:42:00,59.303,59.311,59.29,59.308,11200000.0
2008-10-16 00:43:00,59.35,59.362,59.35,59.362,12800000.0
2008-10-16 00:44:00,59.357,59.357,59.313,59.318,17600000.0
2008-10-16 00:45:00,59.307,59.365,59.307,59.365,16000000.0
2008-10-16 00:46:00,59.392,59.398,59.39,59.39,16000000.0
2008-10-16 00:47:00,59.417,59.515,59.417,59.515,11200000.0
2008-10-16 00:48:00,59.552,59.56,59.544,59.544,11200000.0
2008-10-16 00:49:00,59.544,59.558,59.518,59.518,16400000.0
2008-10-16 00:50:00,59.502,59.522,59.502,59.514,11200000.0
2008-10-16 00:51:00,59.497,59.497,59.456,59.473,11200000.0
2008-10-16 00:52:00,59.464,59.464,59.412,59.412,14400000.0
2008-10-16 00:53:00,59.419,59.454,59.419,59.446,14800000.0
2008-10-16 00:54:00,59.446,59.446,59.43,59.433,16000000.0
2008-10-16 00:55:00,59.451,59.463,59.449,59.455,10600000.0
2008-10-16 00:56:00,59.462,59.489,59.456,59.489,13200000.0
2008-10-16 00:57:00,59.505,59.522,59.505,59.515,17600000.0
2008-10-16 00:58:00,59.514,59.514,59.501,59.502,11200000.0
2008-10-16 00:59:00,59.505,59.505,59.477,59.477,13200000.0
2008-10-16 01:00:00,59.498,59.501,59.496,59.501,11200000.0
2008-10-16 01:01:00,59.44,59.497,59.44,59.485,11200000.0
2008-10-16 01:02:00,59.488,59.5,59.481,59.5,11200000.0
2008-10-16 01:03:00,59.51,59.52,59.495,59.495,11200000.0
2008-10-16 01:04:00,59.506,59.506,59.469,59.469,11200000.0
2008-10-16 01:05:00,59.435,59.441,59.409,59.409,12800000.0
2008-10-16 01:06:00,59.39,59.39,59.32,59.32,11200000.0
2008-10-16 01:07:00,59.299,59.299,59.139,59.139,11200000.0
2008-10-16 01:08:00,59.185,59.255,59.185,59.255,11200000.0
2008-10-16 01:09:00,59.251,59.251,59.151,59.155,13200000.0
2008-10-16 01:10:00,59.083,59.083,59.043,59.058,16400000.0
2008-10-16 01:11:00,58.967,59.063,58.967,59.062,11200000.0
2008-10-16 01:12:00,59.051,59.051,59.012,59.019,12800000.0
2008-10-16 01:13:00,59.035,59.058,59.035,59.057,11200000.0
2008-10-16 01:14:00,59.082,59.129,59.082,59.129,11200000.0
2008-10-16 01:15:00,59.153,59.156,59.138,59.143,11600000.0
2008-10-16 01:16:00,59.154,59.191,59.154,59.191,11200000.0
2008-10-16 01:17:00,59.212,59.216,59.196,59.216,11200000.0
2008-10-16 01:18:00,59.244,59.244,59.231,59.24,11200000.0
2008-10-16 01:19:00,59.219,59.235,59.218,59.234,16000000.0
2008-10-16 01:20:00,59.221,59.251,59.217,59.251,16000000.0
2008-10-16 01:21:00,59.292,59.344,59.292,59.344,17600000.0
2008-10-16 01:22:00,59.398,59.452,59.398,59.452,12800000.0
2008-10-16 01:23:00,59.451,59.451,59.411,59.411,12800000.0
2008-10-16 01:24:00,59.415,59.415,59.386,59.389,12800000.0
2008-10-16 01:25:00,59.397,59.397,59.361,59.361,14400000.0
2008-10-16 01:26:00,59.36,59.379,59.36,59.377,11200000.0
2008-10-16 01:27:00,59.369,59.384,59.369,59.384,11200000.0
2008-10-16 01:28:00,59.428,59.531,59.428,59.531,17600000.0
2008-10-16 01:29:00,59.555,59.555,59.539,59.552,12800000.0
2008-10-16 01:30:00,59.54,59.553,59.54,59.543,11200000.0
2008-10-16 01:31:00,59.556,59.564,59.553,59.562,12800000.0
2008-10-16 01:32:00,59.563,59.563,59.525,59.525,11200000.0
2008-10-16 01:33:00,59.497,59.522,59.497,59.522,12200000.0
2008-10-16 01:34:00,59.508,59.51,59.454,59.454,17600000.0
2008-10-16 01:35:00,59.417,59.417,59.398,59.398,11200000.0
2008-10-16 01:36:00,59.405,59.407,59.39,59.401,12800000.0
2008-10-16 01:37:00,59.411,59.411,59.374,59.382,14800000.0
2008-10-16 01:38:00,59.382,59.382,59.359,59.365,17600000.0
2008-10-16 01:39:00,59.334,59.334,59.232,59.322,12800000.0
2008-10-16 01:40:00,59.33,59.346,59.32,59.343,12800000.0
2008-10-16 01:41:00,59.368,59.382,59.365,59.377,12800000.0
2008-10-16 01:42:00,59.401,59.408,59.358,59.358,10600000.0
2008-10-16 01:43:00,59.36,59.375,59.36,59.373,11200000.0
2008-10-16 01:44:00,59.368,59.381,59.366,59.38,10600000.0
2008-10-16 01:45:00,59.403,59.403,59.38,59.383,11200000.0
2008-10-16 01:46:00,59.378,59.386,59.359,59.359,11200000.0
2008-10-16 01:47:00,59.363,59.381,59.357,59.378,17600000.0
2008-10-16 01:48:00,59.365,59.366,59.344,59.366,12800000.0
2008-10-16 01:49:00,59.38,59.38,59.345,59.345,16400000.0
2008-10-16 01:50:00,59.295,59.295,59.28,59.288,16000000.0
2008-10-16 01:51:00,59.28,59.284,59.262,59.262,17600000.0
2008-10-16 01:52:00,59.274,59.279,59.26,59.266,13200000.0
2008-10-16 01:53:00,59.277,59.277,59.263,59.27,14400000.0
2008-10-16 01:54:00,59.265,59.265,59.254,59.263,12800000.0
2008-10-16 01:55:00,59.27,59.277,59.269,59.269,11200000.0
2008-10-16 01:56:00,59.262,59.288,59.255,59.288,15400000.0
2008-10-16 01:57:00,59.287,59.295,59.284,59.284,11200000.0
2008-10-16 01:58:00,59.282,59.282,59.26,59.26,18000000.0
2008-10-16 01:59:00,59.278,59.296,59.274,59.296,12800000.0
2008-10-16 02:00:00,59.327,59.385,59.327,59.385,11200000.0
2008-10-16 02:01:00,59.451,59.462,59.448,59.45,10600000.0
2008-10-16 02:02:00,59.482,59.517,59.482,59.514,19200000.0
2008-10-16 02:03:00,59.532,59.553,59.532,59.545,12800000.0
2008-10-16 02:04:00,59.542,59.549,59.537,59.549,8000000.0
2008-10-16 02:05:00,59.559,59.559,59.548,59.548,12800000.0
2008-10-16 02:06:00,59.56,59.602,59.56,59.602,8000000.0
2008-10-16 02:07:00,59.627,59.627,59.596,59.597,20200000.0
2008-10-16 02:08:00,59.606,59.656,59.606,59.644,17000000.0
2008-10-16 02:09:00,59.631,59.631,59.608,59.622,14400000.0
2008-10-16 02:10:00,59.622,59.649,59.622,59.649,12800000.0
2008-10-16 02:11:00,59.674,59.699,59.674,59.699,12800000.0
2008-10-16 02:12:00,59.688,59.692,59.664,59.681,12800000.0
2008-10-16 02:13:00,59.706,59.767,59.706,59.762,16000000.0
2008-10-16 02:14:00,59.811,59.82,59.808,59.82,12800000.0
2008-10-16 02:15:00,59.786,59.786,59.771,59.771,11200000.0
2008-10-16 02:16:00,59.728,59.738,59.721,59.738,9600000.0
2008-10-16 02:17:00,59.731,59.731,59.722,59.722,11200000.0
2008-10-16 02:18:00,59.704,59.704,59.642,59.642,12800000.0
2008-10-16 02:19:00,59.599,59.636,59.599,59.636,9600000.0
2008-10-16 02:20:00,59.659,59.679,59.659,59.679,14400000.0
2008-10-16 02:21:00,59.672,59.675,59.658,59.666,17600000.0
2008-10-16 02:22:00,59.672,59.675,59.665,59.665,11200000.0
2008-10-16 02:23:00,59.651,59.658,59.645,59.65,11200000.0
2008-10-16 02:24:00,59.635,59.635,59.623,59.635,12800000.0
2008-10-16 02:25:00,59.65,59.666,59.65,59.666,23400000.0
2008-10-16 02:26:00,59.687,59.69,59.655,59.656,11200000.0
2008-10-16 02:27:00,59.644,59.652,59.638,59.648,12200000.0
2008-10-16 02:28:00,59.655,59.705,59.655,59.705,9600000.0
2008-10-16 02:29:00,59.726,59.743,59.726,59.743,11200000.0
2008-10-16 02:30:00,59.777,59.785,59.768,59.768,16000000.0
2008-10-16 02:31:00,59.782,59.79,59.779,59.79,14400000.0
2008-10-16 02:32:00,59.826,59.891,59.826,59.891,16000000.0
2008-10-16 02:33:00,59.925,60.006,59.925,60.006,11200000.0
2008-10-16 02:34:00,60.092,60.173,60.092,60.13,11200000.0
2008-10-16 02:35:00,60.189,60.231,60.189,60.222,12800000.0
2008-10-16 02:36:00,60.218,60.225,60.198,60.198,11600000.0
2008-10-16 02:37:00,60.207,60.257,60.207,60.257,13200000.0
2008-10-16 02:38:00,60.267,60.299,60.261,60.295,11200000.0
2008-10-16 02:39:00,60.322,60.39,60.322,60.39,6400000.0
2008-10-16 02:40:00,60.459,60.524,60.459,60.524,11200000.0
2008-10-16 02:41:00,60.561,60.635,60.561,60.635,12800000.0
2008-10-16 02:42:00,60.648,60.671,60.648,60.663,12800000.0
2008-10-16 02:43:00,60.682,60.758,60.682,60.758,25600000.0
2008-10-16 02:44:00,60.816,61.015,60.816,61.015,17600000.0
2008-10-16 02:45:00,61.098,61.099,61.092,61.095,16000000.0
2008-10-16 02:46:00,61.023,61.023,60.905,60.905,17600000.0
2008-10-16 02:47:00,60.831,60.831,60.687,60.687,16000000.0
2008-10-16 02:48:00,60.636,60.636,60.492,60.492,11200000.0
2008-10-16 02:49:00,60.42,60.42,60.372,60.407,16000000.0
2008-10-16 02:50:00,60.467,60.581,60.467,60.581,16000000.0
2008-10-16 02:51:00,60.585,60.617,60.585,60.617,16000000.0
2008-10-16 02:52:00,60.626,60.631,60.618,60.631,11200000.0
2008-10-16 02:53:00,60.618,60.618,60.54,60.608,12800000.0
2008-10-16 02:54:00,60.606,60.608,60.579,60.579,12800000.0
2008-10-16 02:55:00,60.554,60.587,60.554,60.582,12800000.0
2008-10-16 02:56:00,60.58,60.596,60.578,60.584,22400000.0
2008-10-16 02:57:00,60.59,60.59,60.564,60.565,11200000.0
2008-10-16 02:58:00,60.544,60.546,60.537,60.545,9600000.0
2008-10-16 02:59:00,60.554,60.557,60.536,60.549,16000000.0
2008-10-16 03:00:00,60.584,60.666,60.584,60.666,11200000.0
2008-10-16 03:01:00,60.675,60.675,60.618,60.619,12800000.0
2008-10-16 03:02:00,60.63,60.63,60.591,60.591,12800000.0
2008-10-16 03:03:00,60.575,60.592,60.575,60.591,12800000.0
2008-10-16 03:04:00,60.58,60.59,60.539,60.551,29200000.0
2008-10-16 03:05:00,60.543,60.543,60.469,60.469,17600000.0
2008-10-16 03:06:00,60.481,60.502,60.478,60.492,17600000.0
2008-10-16 03:07:00,60.489,60.494,60.456,60.456,11200000.0
2008-10-16 03:08:00,60.465,60.491,60.461,60.491,10600000.0
2008-10-16 03:09:00,60.551,60.579,60.547,60.547,11200000.0
2008-10-16 03:10:00,60.547,60.624,60.547,60.624,16000000.0
2008-10-16 03:11:00,60.691,60.763,60.691,60.763,12800000.0
2008-10-16 03:12:00,60.719,60.755,60.719,60.743,12800000.0
2008-10-16 03:13:00,60.745,60.767,60.742,60.742,14400000.0
2008-10-16 03:14:00,60.736,60.844,60.736,60.844,11200000.0
2008-10-16 03:15:00,60.875,60.897,60.847,60.847,17600000.0
2008-10-16 03:16:00,60.782,60.782,60.729,60.729,11200000.0
2008-10-16 03:17:00,60.761,60.761,60.716,60.716,12800000.0
2008-10-16 03:18:00,60.716,60.729,60.716,60.722,12800000.0
2008-10-16 03:19:00,60.714,60.731,60.693,60.731,16000000.0
2008-10-16 03:20:00,60.763,60.781,60.763,60.777,9600000.0
2008-10-16 03:21:00,60.792,60.819,60.773,60.773,11200000.0
2008-10-16 03:22:00,60.749,60.757,60.749,60.757,12800000.0
2008-10-16 03:23:00,60.728,60.729,60.705,60.724,17600000.0
2008-10-16 03:24:00,60.79,60.84,60.79,60.84,28800000.0
2008-10-16 03:25:00,60.904,61.188,60.904,61.188,19200000.0
2008-10-16 03:26:00,61.159,61.159,61.016,61.016,12800000.0
2008-10-16 03:27:00,60.959,60.959,60.794,60.794,12800000.0
2008-10-16 03:28:00,60.853,60.874,60.853,60.874,11200000.0
2008-10-16 03:29:00,60.873,60.873,60.861,60.87,11200000.0
2008-10-16 03:30:00,60.858,60.858,60.834,60.856,12800000.0
2008-10-16 03:31:00,60.889,60.945,60.889,60.934,32000000.0
2008-10-16 03:32:00,60.956,60.959,60.949,60.949,17600000.0
2008-10-16 03:33:00,60.95,60.962,60.95,60.96,12800000.0
2008-10-16 03:34:00,60.963,60.964,60.933,60.933,12800000.0
2008-10-16 03:35:00,60.913,60.92,60.903,60.903,14400000.0
2008-10-16 03:36:00,60.892,60.893,60.881,60.881,11200000.0
2008-10-16 03:37:00,60.817,60.832,60.81,60.828,17600000.0
2008-10-16 03:38:00,60.841,60.842,60.833,60.836,12800000.0
2008-10-16 03:39:00,60.847,60.88,60.847,60.88,17600000.0
2008-10-16 03:40:00,60.889,60.889,60.877,60.877,12800000.0
2008-10-16 03:41:00,60.896,60.896,60.88,60.882,12800000.0
2008-10-16 03:42:00,60.873,60.914,60.872,60.911,17600000.0
2008-10-16 03:43:00,60.923,60.944,60.923,60.944,14400000.0
2008-10-16 03:44:00,60.925,60.925,60.917,60.925,28800000.0
2008-10-16 03:45:00,60.87,60.871,60.85,60.871,14400000.0
2008-10-16 03:46:00,60.874,60.88,60.852,60.852,13200000.0
2008-10-16 03:47:00,60.828,60.829,60.823,60.827,12800000.0
2008-10-16 03:48:00,60.828,60.854,60.828,60.851,16000000.0
2008-10-16 03:49:00,60.817,60.864,60.817,60.864,12800000.0
2008-10-16 03:50:00,60.89,60.899,60.879,60.898,12800000.0
2008-10-16 03:51:00,60.943,60.944,60.933,60.933,13200000.0
2008-10-16 03:52:00,60.953,61.052,60.953,61.052,12800000.0
2008-10-16 03:53:00,61.157,61.316,61.157,61.316,11600000.0
2008-10-16 03:54:00,61.365,61.409,61.365,61.409,11200000.0
2008-10-16 03:55:00,61.459,61.471,61.433,61.433,11200000.0
2008-10-16 03:56:00,61.435,61.435,61.338,61.338,12800000.0
2008-10-16 03:57:00,61.357,61.437,61.353,61.437,11200000.0
2008-10-16 03:58:00,61.476,61.508,61.466,61.508,12800000.0
2008-10-16 03:59:00,61.533,61.623,61.533,61.623,17600000.0
2008-10-16 04:00:00,61.644,61.644,61.522,61.524,14400000.0
2008-10-16 04:01:00,61.573,61.597,61.573,61.597,11200000.0
2008-10-16 04:02:00,61.64,61.707,61.64,61.707,12800000.0
2008-10-16 04:03:00,61.641,61.796,61.641,61.796,11200000.0
2008-10-16 04:04:00,61.767,61.817,61.75,61.769,12800000.0
2008-10-16 04:05:00,61.749,61.749,61.651,61.684,14400000.0
2008-10-16 04:06:00,61.763,61.789,61.763,61.789,14400000.0
2008-10-16 04:07:00,61.784,61.784,61.755,61.771,12800000.0
2008-10-16 04:08:00,61.787,61.923,61.787,61.923,12800000.0
2008-10-16 04:09:00,61.932,61.936,61.889,61.889,11200000.0
2008-10-16 04:10:00,61.857,61.857,61.782,61.782,16400000.0
2008-10-16 04:11:00,61.72,61.772,61.72,61.749,17600000.0
2008-10-16 04:12:00,61.742,61.811,61.742,61.811,12800000.0
2008-10-16 04:13:00,61.854,61.932,61.854,61.857,17600000.0
2008-10-16 04:14:00,61.856,61.862,61.828,61.828,11600000.0
2008-10-16 04:15:00,61.811,61.845,61.811,61.842,15400000.0
2008-10-16 04:16:00,61.828,61.828,61.791,61.796,14400000.0
2008-10-16 04:17:00,61.799,61.805,61.792,61.805,17600000.0
2008-10-16 04:18:00,61.822,61.828,61.77,61.77,12800000.0
2008-10-16 04:19:00,61.72,61.72,61.629,61.629,35200000.0
2008-10-16 04:20:00,61.585,61.598,61.559,61.598,13200000.0
2008-10-16 04:21:00,61.654,61.764,61.654,61.764,11200000.0
2008-10-16 04:22:00,61.757,61.757,61.718,61.721,12800000.0
2008-10-16 04:23:00,61.697,61.697,61.663,61.663,12800000.0
2008-10-16 04:24:00,61.69,61.742,61.69,61.742,16000000.0
2008-10-16 04:25:00,61.729,61.729,61.691,61.698,16000000.0
2008-10-16 04:26:00,61.691,61.692,61.681,61.681,12800000.0
2008-10-16 04:27:00,61.657,61.657,61.591,61.591,17600000.0
2008-10-16 04:28:00,61.555,61.555,61.5,61.5,12800000.0
2008-10-16 04:29:00,61.479,61.479,61.444,61.444,16000000.0
2008-10-16 04:30:00,61.435,61.526,61.435,61.526,11200000.0
2008-10-16 04:31:00,61.496,61.499,61.475,61.492,16000000.0
2008-10-16 04:32:00,61.486,61.486,61.438,61.438,17600000.0
2008-10-16 04:33:00,61.412,61.412,61.369,61.378,12800000.0
2008-10-16 04:34:00,61.379,61.386,61.372,61.372,14400000.0
2008-10-16 04:35:00,61.363,61.363,61.337,61.338,11200000.0
2008-10-16 04:36:00,61.288,61.288,61.233,61.254,11200000.0
2008-10-16 04:37:00,61.249,61.249,61.222,61.222,11200000.0
2008-10-16 04:38:00,61.221,61.235,61.21,61.219,16000000.0
2008-10-16 04:39:00,61.236,61.245,61.225,61.227,14400000.0
2008-10-16 04:40:00,61.164,61.164,61.071,61.071,12800000.0
2008-10-16 04:41:00,61.095,61.166,61.095,61.161,11200000.0
2008-10-16 04:42:00,61.184,61.202,61.184,61.195,11200000.0
2008-10-16 04:43:00,61.194,61.202,61.18,61.202,17600000.0
2008-10-16 04:44:00,61.228,61.239,61.228,61.235,11200000.0
2008-10-16 04:45:00,61.238,61.239,61.228,61.228,11600000.0
2008-10-16 04:46:00,61.234,61.241,61.234,61.234,12800000.0
2008-10-16 04:47:00,61.235,61.235,61.222,61.222,16000000.0
2008-10-16 04:48:00,61.236,61.272,61.236,61.272,11200000.0
2008-10-16 04:49:00,61.274,61.312,61.274,61.312,12800000.0
2008-10-16 04:50:00,61.356,61.47,61.356,61.47,17600000.0
2008-10-16 04:51:00,61.452,61.523,61.441,61.523,16000000.0
2008-10-16 04:52:00,61.492,61.492,61.471,61.471,12800000.0
2008-10-16 04:53:00,61.459,61.517,61.459,61.5,12800000.0
2008-10-16 04:54:00,61.496,61.496,61.444,61.452,33600000.0
2008-10-16 04:55:00,61.464,61.477,61.464,61.476,11200000.0
2008-10-16 04:56:00,61.461,61.461,61.432,61.432,15400000.0
2008-10-16 04:57:00,61.409,61.409,61.369,61.385,17600000.0
2008-10-16 04:58:00,61.369,61.37,61.366,61.37,8000000.0
2008-10-16 04:59:00,61.36,61.36,61.228,61.228,17600000.0
2008-10-16 05:00:00,61.197,61.209,61.197,61.206,11200000.0
2008-10-16 05:01:00,61.199,61.2,61.18,61.181,14400000.0
2008-10-16 05:02:00,61.16,61.188,61.157,61.157,17000000.0
2008-10-16 05:03:00,61.164,61.177,61.163,61.164,17600000.0
2008-10-16 05:04:00,61.161,61.161,61.092,61.092,12800000.0
2008-10-16 05:05:00,61.036,61.073,61.036,61.073,12800000.0
2008-10-16 05:06:00,61.062,61.101,61.058,61.101,17600000.0
2008-10-16 05:07:00,61.148,61.208,61.14,61.202,11200000.0
2008-10-16 05:08:00,61.172,61.172,61.138,61.145,11200000.0
2008-10-16 05:09:00,61.168,61.168,61.132,61.132,11200000.0
2008-10-16 05:10:00,61.101,61.101,61.083,61.085,12800000.0
2008-10-16 05:11:00,61.111,61.127,61.111,61.123,11600000.0
2008-10-16 05:12:00,61.131,61.157,61.131,61.15,17600000.0
2008-10-16 05:13:00,61.162,61.162,61.097,61.097,11200000.0
2008-10-16 05:14:00,61.08,61.084,61.074,61.077,16000000.0
2008-10-16 05:15:00,61.077,61.111,61.077,61.111,12800000.0
2008-10-16 05:16:00,61.119,61.128,61.114,61.114,16000000.0
2008-10-16 05:17:00,61.1,61.222,61.099,61.222,11200000.0
2008-10-16 05:18:00,61.208,61.208,61.163,61.173,11200000.0
2008-10-16 05:19:00,61.174,61.194,61.174,61.193,17600000.0
2008-10-16 05:20:00,61.21,61.223,61.21,61.212,12800000.0
2008-10-16 05:21:00,61.21,61.21,61.145,61.145,17600000.0
2008-10-16 05:22:00,61.121,61.121,61.085,61.085,25600000.0
2008-10-16 05:23:00,61.071,61.081,61.068,61.081,43200000.0
2008-10-16 05:24:00,61.091,61.1,61.09,61.095,12800000.0
2008-10-16 05:25:00,61.072,61.073,61.061,61.064,12800000.0
2008-10-16 05:26:00,61.046,61.062,61.036,61.036,11600000.0
2008-10-16 05:27:00,61.079,61.079,61.047,61.055,12200000.0
2008-10-16 05:28:00,61.06,61.099,61.06,61.099,11200000.0
2008-10-16 05:29:00,61.103,61.103,61.085,61.086,17600000.0
2008-10-16 05:30:00,61.086,61.117,61.086,61.117,16000000.0
2008-10-16 05:31:00,61.084,61.097,61.079,61.097,11200000.0
2008-10-16 05:32:00,61.092,61.092,61.084,61.084,12800000.0
2008-10-16 05:33:00,61.087,61.091,61.052,61.052,11600000.0
2008-10-16 05:34:00,61.034,61.043,61.034,61.043,16000000.0
2008-10-16 05:35:00,61.045,61.047,61.037,61.037,11200000.0
2008-10-16 05:36:00,61.03,61.03,61.006,61.006,13200000.0
2008-10-16 05:37:00,60.994,61.0,60.965,60.965,12800000.0
2008-10-16 05:38:00,60.987,61.05,60.985,61.05,17600000.0
2008-10-16 05:39:00,61.076,61.093,61.076,61.085,12800000.0
2008-10-16 05:40:00,61.062,61.064,61.044,61.044,12200000.0
2008-10-16 05:41:00,61.042,61.042,61.037,61.038,11200000.0
2008-10-16 05:42:00,61.043,61.097,61.043,61.097,19200000.0
2008-10-16 05:43:00,61.145,61.147,61.127,61.147,17600000.0
2008-10-16 05:44:00,61.146,61.18,61.146,61.18,13800000.0
2008-10-16 05:45:00,61.166,61.166,61.13,61.135,12800000.0
2008-10-16 05:46:00,61.145,61.148,61.136,61.138,13200000.0
2008-10-16 05:47:00,61.187,61.246,61.187,61.246,12800000.0
2008-10-16 05:48:00,61.235,61.235,61.211,61.212,11200000.0
2008-10-16 05:49:00,61.209,61.209,61.194,61.201,12200000.0
2008-10-16 05:50:00,61.199,61.199,61.169,61.169,12200000.0
2008-10-16 05:51:00,61.131,61.131,61.072,61.072,16000000.0
2008-10-16 05:52:00,61.063,61.065,61.059,61.064,16000000.0
2008-10-16 05:53:00,61.074,61.074,61.062,61.062,12800000.0
2008-10-16 05:54:00,61.069,61.078,61.069,61.078,11200000.0
2008-10-16 05:55:00,61.079,61.084,61.075,61.077,16400000.0
2008-10-16 05:56:00,61.082,61.089,61.081,61.081,17600000.0
2008-10-16 05:57:00,61.098,61.138,61.098,61.138,11200000.0
2008-10-16 05:58:00,61.159,61.159,61.15,61.15,11200000.0
2008-10-16 05:59:00,61.173,61.181,61.169,61.181,17600000.0
2008-10-16 06:00:00,61.179,61.186,61.175,61.184,13200000.0
2008-10-16 06:01:00,61.175,61.175,61.149,61.149,8000000.0
2008-10-16 06:02:00,61.159,61.168,61.159,61.166,17600000.0
2008-10-16 06:03:00,61.16,61.174,61.159,61.174,12800000.0
2008-10-16 06:04:00,61.173,61.173,61.148,61.148,12800000.0
2008-10-16 06:05:00,61.159,61.159,61.131,61.131,11200000.0
2008-10-16 06:06:00,61.114,61.114,61.104,61.11,11200000.0
2008-10-16 06:07:00,61.098,61.098,61.078,61.08,11200000.0
2008-10-16 06:08:00,61.068,61.074,61.054,61.055,17600000.0
2008-10-16 06:09:00,61.061,61.062,61.037,61.055,12800000.0
2008-10-16 06:10:00,61.041,61.041,61.031,61.031,6400000.0
2008-10-16 06:11:00,61.02,61.02,61.001,61.001,35200000.0
2008-10-16 06:12:00,60.988,61.002,60.98,61.002,11200000.0
2008-10-16 06:13:00,61.071,61.071,60.952,60.952,14400000.0
2008-10-16 06:14:00,60.927,60.94,60.896,60.94,17600000.0
2008-10-16 06:15:00,60.931,60.931,60.894,60.894,17600000.0
2008-10-16 06:16:00,60.848,60.848,60.788,60.788,8000000.0
2008-10-16 06:17:00,60.792,60.796,60.767,60.796,14400000.0
2008-10-16 06:18:00,60.811,60.856,60.765,60.856,11200000.0
2008-10-16 06:19:00,60.862,60.862,60.851,60.86,10000000.0
2008-10-16 06:20:00,60.854,60.856,60.832,60.832,12800000.0
2008-10-16 06:21:00,60.834,60.842,60.832,60.836,14400000.0
2008-10-16 06:22:00,60.837,60.837,60.821,60.832,16000000.0
2008-10-16 06:23:00,60.847,60.94,60.847,60.94,11200000.0
2008-10-16 06:24:00,60.982,60.982,60.921,60.921,14400000.0
2008-10-16 06:25:00,60.873,60.886,60.867,60.885,17600000.0
2008-10-16 06:26:00,60.874,60.874,60.736,60.736,10600000.0
2008-10-16 06:27:00,60.755,60.763,60.74,60.74,8000000.0
2008-10-16 06:28:00,60.786,60.793,60.73,60.738,16000000.0
2008-10-16 06:29:00,60.745,60.82,60.745,60.782,12800000.0
2008-10-16 06:30:00,60.776,60.804,60.776,60.804,27200000.0
2008-10-16 06:31:00,60.772,60.772,60.739,60.742,11200000.0
2008-10-16 06:32:00,60.751,60.834,60.751,60.834,22400000.0
2008-10-16 06:33:00,60.835,60.854,60.835,60.854,24000000.0
2008-10-16 06:34:00,60.847,60.847,60.82,60.82,17600000.0
2008-10-16 06:35:00,60.825,60.846,60.825,60.833,11200000.0
2008-10-16 06:36:00,60.847,60.847,60.837,60.846,12800000.0
2008-10-16 06:37:00,60.832,60.832,60.793,60.793,12800000.0
2008-10-16 06:38:00,60.796,60.824,60.796,60.824,8000000.0
2008-10-16 06:39:00,60.82,60.82,60.8,60.8,14400000.0
2008-10-16 06:40:00,60.818,60.822,60.746,60.762,17600000.0
2008-10-16 06:41:00,60.749,60.801,60.742,60.801,11200000.0
2008-10-16 06:42:00,60.836,60.872,60.836,60.872,14400000.0
2008-10-16 06:43:00,60.86,60.86,60.83,60.83,19200000.0
2008-10-16 06:44:00,60.81,60.81,60.791,60.792,11200000.0
2008-10-16 06:45:00,60.781,60.785,60.771,60.785,12800000.0
2008-10-16 06:46:00,60.783,60.789,60.783,60.789,8000000.0
2008-10-16 06:47:00,60.806,60.852,60.806,60.852,12200000.0
2008-10-16 06:48:00,60.881,60.913,60.881,60.903,12800000.0
2008-10-16 06:49:00,60.914,60.934,60.908,60.93,12800000.0
2008-10-16 06:50:00,60.956,61.0,60.956,61.0,11200000.0
2008-10-16 06:51:00,61.024,61.053,61.024,61.053,16000000.0
2008-10-16 06:52:00,61.054,61.069,61.046,61.069,14400000.0
2008-10-16 06:53:00,61.038,61.054,61.038,61.04,12800000.0
2008-10-16 06:54:00,61.043,61.043,61.019,61.019,14400000.0
2008-10-16 06:55:00,60.955,60.965,60.92,60.92,9600000.0
2008-10-16 06:56:00,60.907,60.951,60.907,60.942,7400000.0
2008-10-16 06:57:00,60.956,60.995,60.956,60.995,16000000.0
2008-10-16 06:58:00,61.003,61.076,61.003,61.076,11600000.0
2008-10-16 06:59:00,61.081,61.081,61.053,61.062,17600000.0
2008-10-16 07:00:00,61.078,61.096,61.078,61.096,11200000.0
2008-10-16 07:01:00,61.116,61.172,61.116,61.172,16400000.0
2008-10-16 07:02:00,61.183,61.206,61.175,61.206,12800000.0
2008-10-16 07:03:00,61.228,61.291,61.228,61.291,12800000.0
2008-10-16 07:04:00,61.291,61.299,61.264,61.264,13200000.0
2008-10-16 07:05:00,61.197,61.239,61.188,61.236,12800000.0
2008-10-16 07:06:00,61.28,61.309,61.28,61.309,16000000.0
2008-10-16 07:07:00,61.316,61.352,61.316,61.338,12800000.0
2008-10-16 07:08:00,61.348,61.36,61.336,61.336,28800000.0
2008-10-16 07:09:00,61.338,61.338,61.297,61.302,16000000.0
2008-10-16 07:10:00,61.328,61.33,61.251,61.251,18600000.0
2008-10-16 07:11:00,61.263,61.318,61.263,61.318,17600000.0
2008-10-16 07:12:00,61.297,61.299,61.248,61.248,8000000.0
2008-10-16 07:13:00,61.231,61.243,61.155,61.155,14400000.0
2008-10-16 07:14:00,61.141,61.208,61.141,61.208,12800000.0
2008-10-16 07:15:00,61.179,61.179,61.088,61.088,11200000.0
2008-10-16 07:16:00,61.079,61.087,61.057,61.057,14400000.0
2008-10-16 07:17:00,61.103,61.121,61.096,61.105,11200000.0
2008-10-16 07:18:00,61.102,61.104,61.081,61.081,11200000.0
2008-10-16 07:19:00,61.012,61.012,60.948,60.948,11200000.0
2008-10-16 07:20:00,60.965,60.985,60.965,60.979,14400000.0
2008-10-16 07:21:00,60.985,61.037,60.985,61.037,12800000.0
2008-10-16 07:22:00,61.07,61.076,61.07,61.07,12800000.0
2008-10-16 07:23:00,61.075,61.105,61.075,61.105,16000000.0
2008-10-16 07:24:00,61.108,61.112,61.106,61.112,11200000.0
2008-10-16 07:25:00,61.083,61.093,61.077,61.091,11200000.0
2008-10-16 07:26:00,61.084,61.084,61.052,61.078,12800000.0
2008-10-16 07:27:00,61.088,61.088,61.06,61.061,12800000.0
2008-10-16 07:28:00,61.056,61.076,61.047,61.076,12800000.0
2008-10-16 07:29:00,61.105,61.179,61.105,61.162,27600000.0
2008-10-16 07:30:00,61.163,61.212,61.123,61.2,16000000.0
2008-10-16 07:31:00,61.123,61.16,61.123,61.16,10600000.0
2008-10-16 07:32:00,61.164,61.187,61.164,61.173,12800000.0
2008-10-16 07:33:00,61.134,61.141,61.103,61.103,16000000.0
2008-10-16 07:34:00,61.089,61.089,61.072,61.072,11200000.0
2008-10-16 07:35:00,61.08,61.08,61.052,61.052,8000000.0
2008-10-16 07:36:00,61.046,61.071,61.046,61.067,12200000.0
2008-10-16 07:37:00,61.053,61.053,60.973,60.973,14400000.0
2008-10-16 07:38:00,60.976,60.976,60.922,60.922,16000000.0
2008-10-16 07:39:00,60.878,60.881,60.851,60.851,19200000.0
2008-10-16 07:40:00,60.827,60.827,60.633,60.633,11200000.0
2008-10-16 07:41:00,60.655,60.732,60.655,60.679,32400000.0
2008-10-16 07:42:00,60.674,60.844,60.669,60.844,33600000.0
2008-10-16 07:43:00,60.876,60.898,60.851,60.898,28800000.0
2008-10-16 07:44:00,60.876,60.876,60.789,60.789,8000000.0
2008-10-16 07:45:00,60.78,60.783,60.707,60.765,14400000.0
2008-10-16 07:46:00,60.752,60.752,60.728,60.745,27200000.0
2008-10-16 07:47:00,60.739,60.739,60.723,60.724,11200000.0
2008-10-16 07:48:00,60.725,60.758,60.725,60.758,11200000.0
2008-10-16 07:49:00,60.922,60.923,60.857,60.858,16000000.0
2008-10-16 07:50:00,60.927,60.927,60.891,60.891,11200000.0
2008-10-16 07:51:00,60.921,60.952,60.904,60.906,38400000.0
2008-10-16 07:52:00,60.899,60.899,60.856,60.865,9600000.0
2008-10-16 07:53:00,60.865,60.865,60.838,60.838,11200000.0
2008-10-16 07:54:00,60.846,60.846,60.804,60.804,12800000.0
2008-10-16 07:55:00,60.787,60.826,60.787,60.825,30800000.0
2008-10-16 07:56:00,60.839,60.839,60.812,60.814,16000000.0
2008-10-16 07:57:00,60.72,60.727,60.679,60.679,17600000.0
2008-10-16 07:58:00,60.682,60.698,60.682,60.688,11600000.0
2008-10-16 07:59:00,60.681,60.681,60.668,60.668,17600000.0
2008-10-16 08:00:00,60.666,60.774,60.666,60.774,12800000.0
2008-10-16 08:01:00,60.797,60.797,60.761,60.761,11200000.0
2008-10-16 08:02:00,60.721,60.721,60.687,60.687,9600000.0
2008-10-16 08:03:00,60.673,60.716,60.64,60.716,16000000.0
2008-10-16 08:04:00,60.757,60.757,60.712,60.712,11200000.0
2008-10-16 08:05:00,60.643,60.72,60.643,60.72,13200000.0
2008-10-16 08:06:00,60.715,60.72,60.71,60.715,12800000.0
2008-10-16 08:07:00,60.701,60.701,60.682,60.689,16000000.0
2008-10-16 08:08:00,60.679,60.679,60.619,60.645,12800000.0
2008-10-16 08:09:00,60.629,60.632,60.613,60.613,12800000.0
2008-10-16 08:10:00,60.584,60.584,60.552,60.553,30400000.0
2008-10-16 08:11:00,60.544,60.544,60.385,60.385,12800000.0
2008-10-16 08:12:00,60.305,60.305,60.166,60.234,17600000.0
2008-10-16 08:13:00,60.293,60.349,60.288,60.349,14400000.0
2008-10-16 08:14:00,60.42,60.439,60.42,60.422,16400000.0
2008-10-16 08:15:00,60.391,60.391,60.312,60.312,11200000.0
2008-10-16 08:16:00,60.282,60.286,60.262,60.286,19200000.0
2008-10-16 08:17:00,60.288,60.437,60.288,60.437,11200000.0
2008-10-16 08:18:00,60.477,60.533,60.477,60.533,11200000.0
2008-10-16 08:19:00,60.522,60.604,60.522,60.604,11200000.0
2008-10-16 08:20:00,60.654,60.719,60.654,60.712,12800000.0
2008-10-16 08:21:00,60.675,60.675,60.616,60.616,11200000.0
2008-10-16 08:22:00,60.606,60.696,60.606,60.696,11200000.0
2008-10-16 08:23:00,60.703,60.703,60.637,60.637,16400000.0
2008-10-16 08:24:00,60.645,60.692,60.645,60.692,17600000.0
2008-10-16 08:25:00,60.728,60.748,60.713,60.713,12800000.0
2008-10-16 08:26:00,60.686,60.714,60.679,60.714,11200000.0
2008-10-16 08:27:00,60.708,60.708,60.693,60.693,11200000.0
2008-10-16 08:28:00,60.714,60.738,60.71,60.71,12800000.0
2008-10-16 08:29:00,60.709,60.938,60.709,60.938,11200000.0
2008-10-16 08:30:00,60.895,60.895,60.786,60.799,12800000.0
2008-10-16 08:31:00,60.854,60.884,60.851,60.884,12800000.0
2008-10-16 08:32:00,60.945,60.956,60.945,60.951,14400000.0
2008-10-16 08:33:00,60.967,60.98,60.93,60.93,41600000.0
2008-10-16 08:34:00,60.833,60.93,60.833,60.923,11200000.0
2008-10-16 08:35:00,60.948,61.02,60.948,61.013,48000000.0
2008-10-16 08:36:00,61.018,61.047,61.018,61.044,16000000.0
2008-10-16 08:37:00,61.028,61.028,60.937,60.937,14400000.0
2008-10-16 08:38:00,60.909,60.915,60.906,60.91,17600000.0
2008-10-16 08:39:00,60.921,60.943,60.917,60.943,14400000.0
2008-10-16 08:40:00,60.955,60.962,60.953,60.962,11200000.0
2008-10-16 08:41:00,60.962,60.972,60.962,60.97,32400000.0
2008-10-16 08:42:00,60.973,60.986,60.954,60.986,14400000.0
2008-10-16 08:43:00,60.913,60.913,60.878,60.896,12800000.0
2008-10-16 08:44:00,60.897,60.936,60.888,60.935,16000000.0
2008-10-16 08:45:00,60.952,60.981,60.952,60.974,12800000.0
2008-10-16 08:46:00,60.982,61.012,60.982,61.008,12800000.0
2008-10-16 08:47:00,61.053,61.061,61.043,61.047,24000000.0
2008-10-16 08:48:00,61.022,61.022,60.958,60.958,29800000.0
2008-10-16 08:49:00,60.89,60.894,60.89,60.894,8000000.0
2008-10-16 08:50:00,60.894,60.908,60.872,60.894,12800000.0
2008-10-16 08:51:00,60.883,60.89,60.837,60.837,22400000.0
2008-10-16 08:52:00,60.834,60.863,60.788,60.863,35200000.0
2008-10-16 08:53:00,60.889,60.906,60.887,60.903,56000000.0
2008-10-16 08:54:00,60.888,60.888,60.87,60.882,22400000.0
2008-10-16 08:55:00,60.854,60.854,60.758,60.761,17600000.0
2008-10-16 08:56:00,60.775,60.785,60.775,60.784,14400000.0
2008-10-16 08:57:00,60.781,60.781,60.767,60.767,43600000.0
2008-10-16 08:58:00,60.743,60.743,60.644,60.644,19200000.0
2008-10-16 08:59:00,60.65,60.652,60.635,60.635,14400000.0
2008-10-16 09:00:00,60.648,60.671,60.648,60.663,32400000.0
2008-10-16 09:01:00,60.667,60.726,60.667,60.726,32000000.0
2008-10-16 09:02:00,60.733,60.733,60.696,60.696,19600000.0
2008-10-16 09:03:00,60.706,60.88,60.706,60.88,15400000.0
2008-10-16 09:04:00,60.923,61.041,60.923,61.041,22400000.0
2008-10-16 09:05:00,61.055,61.067,61.05,61.067,19200000.0
2008-10-16 09:06:00,61.027,61.077,60.982,60.982,29800000.0
2008-10-16 09:07:00,60.942,60.942,60.904,60.904,19600000.0
2008-10-16 09:08:00,60.919,60.919,60.794,60.794,13200000.0
2008-10-16 09:09:00,60.731,60.859,60.731,60.859,46400000.0
2008-10-16 09:10:00,60.851,60.873,60.835,60.873,23200000.0
2008-10-16 09:11:00,60.885,60.885,60.826,60.826,28800000.0
2008-10-16 09:12:00,60.824,60.831,60.793,60.829,14400000.0
2008-10-16 09:13:00,60.835,60.835,60.772,60.8,12800000.0
2008-10-16 09:14:00,60.831,60.831,60.807,60.826,12800000.0
2008-10-16 09:15:00,60.858,60.889,60.858,60.865,30400000.0
2008-10-16 09:16:00,60.858,60.882,60.858,60.882,50000000.0
2008-10-16 09:17:00,60.9,60.907,60.894,60.894,78400000.0
2008-10-16 09:18:00,60.878,60.878,60.788,60.798,72000000.0
2008-10-16 09:19:00,60.792,60.815,60.632,60.632,65600000.0
2008-10-16 09:20:00,60.66,60.911,60.66,60.911,75600000.0
2008-10-16 09:21:00,60.984,61.043,60.984,61.042,50400000.0
2008-10-16 09:22:00,61.072,61.072,61.04,61.042,36800000.0
2008-10-16 09:23:00,60.99,61.013,60.941,61.013,68800000.0
2008-10-16 09:24:00,61.054,61.095,61.054,61.057,43600000.0
2008-10-16 09:25:00,61.015,61.184,61.015,61.184,19200000.0
2008-10-16 09:26:00,61.208,61.208,61.173,61.173,32000000.0
2008-10-16 09:27:00,61.173,61.173,61.091,61.091,70400000.0
2008-10-16 09:28:00,61.116,61.165,61.115,61.165,11200000.0
2008-10-16 09:29:00,61.17,61.17,61.155,61.162,36800000.0
2008-10-16 09:30:00,61.157,61.16,61.062,61.064,25600000.0
2008-10-16 09:31:00,61.037,61.04,61.021,61.04,12800000.0
2008-10-16 09:32:00,61.059,61.157,61.059,61.157,33000000.0
2008-10-16 09:33:00,61.219,61.306,61.219,61.306,30400000.0
2008-10-16 09:34:00,61.306,61.326,61.273,61.273,33600000.0
2008-10-16 09:35:00,61.274,61.274,61.226,61.249,52800000.0
2008-10-16 09:36:00,61.251,61.257,61.24,61.257,46800000.0
2008-10-16 09:37:00,61.284,61.284,61.257,61.264,33600000.0
2008-10-16 09:38:00,61.259,61.259,61.242,61.242,12800000.0
2008-10-16 09:39:00,61.244,61.338,61.244,61.338,43200000.0
2008-10-16 09:40:00,61.357,61.357,61.312,61.312,46400000.0
2008-10-16 09:41:00,61.303,61.34,61.303,61.34,30400000.0
2008-10-16 09:42:00,61.301,61.301,61.243,61.243,43200000.0
2008-10-16 09:43:00,61.31,61.327,61.297,61.327,55400000.0
2008-10-16 09:44:00,61.377,61.394,61.367,61.382,30400000.0
2008-10-16 09:45:00,61.34,61.341,61.28,61.28,19200000.0
2008-10-16 09:46:00,61.299,61.299,61.239,61.239,26600000.0
2008-10-16 09:47:00,61.278,61.367,61.278,61.362,12800000.0
2008-10-16 09:48:00,61.344,61.345,61.327,61.334,12800000.0
2008-10-16 09:49:00,61.322,61.355,61.322,61.337,16000000.0
2008-10-16 09:50:00,61.313,61.355,61.308,61.355,33600000.0
2008-10-16 09:51:00,61.36,61.36,61.352,61.355,84800000.0
2008-10-16 09:52:00,61.363,61.374,61.363,61.374,11200000.0
2008-10-16 09:53:00,61.438,61.501,61.438,61.501,30400000.0
2008-10-16 09:54:00,61.499,61.525,61.488,61.525,12800000.0
2008-10-16 09:55:00,61.514,61.514,61.469,61.472,34400000.0
2008-10-16 09:56:00,61.472,61.472,61.456,61.471,36800000.0
2008-10-16 09:57:00,61.466,61.466,61.459,61.462,23400000.0
2008-10-16 09:58:00,61.451,61.451,61.408,61.408,31400000.0
2008-10-16 09:59:00,61.388,61.391,61.381,61.39,51200000.0
2008-10-16 10:00:00,61.415,61.455,61.415,61.455,62400000.0
2008-10-16 10:01:00,61.445,61.451,61.441,61.447,17600000.0
2008-10-16 10:02:00,61.425,61.426,61.407,61.407,36800000.0
2008-10-16 10:03:00,61.395,61.395,61.376,61.383,44800000.0
2008-10-16 10:04:00,61.388,61.418,61.388,61.412,40000000.0
2008-10-16 10:05:00,61.421,61.445,61.417,61.445,38400000.0
2008-10-16 10:06:00,61.445,61.473,61.445,61.473,33600000.0
2008-10-16 10:07:00,61.517,61.611,61.517,61.611,43200000.0
2008-10-16 10:08:00,61.635,61.765,61.635,61.741,49600000.0
2008-10-16 10:09:00,61.775,61.784,61.746,61.746,12800000.0
2008-10-16 10:10:00,61.727,61.727,61.683,61.701,46400000.0
2008-10-16 10:11:00,61.714,61.719,61.68,61.68,57600000.0
2008-10-16 10:12:00,61.695,61.714,61.695,61.71,57600000.0
2008-10-16 10:13:00,61.695,61.697,61.681,61.681,41600000.0
2008-10-16 10:14:00,61.654,61.654,61.597,61.597,30400000.0
2008-10-16 10:15:00,61.573,61.573,61.537,61.537,30400000.0
2008-10-16 10:16:00,61.527,61.545,61.521,61.545,17600000.0
2008-10-16 10:17:00,61.525,61.525,61.498,61.498,12800000.0
2008-10-16 10:18:00,61.519,61.537,61.519,61.537,12800000.0
2008-10-16 10:19:00,61.551,61.571,61.551,61.559,75200000.0
2008-10-16 10:20:00,61.545,61.545,61.508,61.511,16000000.0
2008-10-16 10:21:00,61.502,61.55,61.502,61.543,35200000.0
2008-10-16 10:22:00,61.555,61.56,61.518,61.518,16000000.0
2008-10-16 10:23:00,61.52,61.555,61.52,61.555,33600000.0
2008-10-16 10:24:00,61.58,61.614,61.541,61.546,43200000.0
2008-10-16 10:25:00,61.526,61.566,61.526,61.563,63400000.0
2008-10-16 10:26:00,61.573,61.577,61.562,61.57,36800000.0
2008-10-16 10:27:00,61.565,61.575,61.564,61.572,53200000.0
2008-10-16 10:28:00,61.587,61.592,61.578,61.58,87400000.0
2008-10-16 10:29:00,61.567,61.567,61.507,61.507,17600000.0
2008-10-16 10:30:00,61.515,61.522,61.494,61.502,27200000.0
2008-10-16 10:31:00,61.486,61.486,61.416,61.416,32000000.0
2008-10-16 10:32:00,61.405,61.406,61.384,61.403,46800000.0
2008-10-16 10:33:00,61.405,61.432,61.402,61.423,35200000.0
2008-10-16 10:34:00,61.428,61.436,61.416,61.416,17600000.0
2008-10-16 10:35:00,61.399,61.399,61.342,61.342,12800000.0
2008-10-16 10:36:00,61.362,61.362,61.274,61.274,11600000.0
2008-10-16 10:37:00,61.277,61.458,61.277,61.458,18600000.0
2008-10-16 10:38:00,61.502,61.61,61.502,61.61,28800000.0
2008-10-16 10:39:00,61.604,61.606,61.6,61.605,16000000.0
2008-10-16 10:40:00,61.617,61.62,61.606,61.606,24000000.0
2008-10-16 10:41:00,61.606,61.606,61.583,61.586,56800000.0
2008-10-16 10:42:00,61.593,61.593,61.566,61.568,38400000.0
2008-10-16 10:43:00,61.545,61.545,61.519,61.522,17600000.0
2008-10-16 10:44:00,61.514,61.527,61.504,61.527,19200000.0
2008-10-16 10:45:00,61.521,61.521,61.482,61.497,22400000.0
2008-10-16 10:46:00,61.486,61.498,61.482,61.489,28800000.0
2008-10-16 10:47:00,61.487,61.513,61.487,61.513,25600000.0
2008-10-16 10:48:00,61.543,61.543,61.504,61.504,38400000.0
2008-10-16 10:49:00,61.515,61.538,61.515,61.521,25600000.0
2008-10-16 10:50:00,61.529,61.552,61.528,61.552,59200000.0
2008-10-16 10:51:00,61.542,61.542,61.514,61.514,69200000.0
2008-10-16 10:52:00,61.524,61.526,61.51,61.51,35000000.0
2008-10-16 10:53:00,61.513,61.556,61.507,61.556,59600000.0
2008-10-16 10:54:00,61.57,61.57,61.544,61.544,54400000.0
2008-10-16 10:55:00,61.542,61.553,61.541,61.553,41600000.0
2008-10-16 10:56:00,61.566,61.576,61.559,61.573,45200000.0
2008-10-16 10:57:00,61.569,61.569,61.549,61.55,33600000.0
2008-10-16 10:58:00,61.553,61.553,61.544,61.55,40400000.0
2008-10-16 10:59:00,61.55,61.55,61.519,61.519,49600000.0
2008-10-16 11:00:00,61.492,61.492,61.468,61.478,51600000.0
2008-10-16 11:01:00,61.474,61.481,61.471,61.481,12800000.0
2008-10-16 11:02:00,61.478,61.491,61.478,61.484,19200000.0
2008-10-16 11:03:00,61.482,61.529,61.482,61.529,36600000.0
2008-10-16 11:04:00,61.527,61.533,61.521,61.533,26600000.0
2008-10-16 11:05:00,61.556,61.559,61.553,61.558,11200000.0
2008-10-16 11:06:00,61.55,61.56,61.548,61.548,30400000.0
2008-10-16 11:07:00,61.559,61.583,61.559,61.577,45800000.0
2008-10-16 11:08:00,61.624,61.728,61.624,61.719,32000000.0
2008-10-16 11:09:00,61.714,61.714,61.666,61.666,74400000.0
2008-10-16 11:10:00,61.682,61.706,61.682,61.689,36800000.0
2008-10-16 11:11:00,61.687,61.693,61.68,61.692,52800000.0
2008-10-16 11:12:00,61.703,61.713,61.7,61.707,70400000.0
2008-10-16 11:13:00,61.708,61.736,61.708,61.736,12800000.0
2008-10-16 11:14:00,61.74,61.74,61.722,61.722,57600000.0
2008-10-16 11:15:00,61.677,61.677,61.649,61.658,10600000.0
2008-10-16 11:16:00,61.663,61.68,61.663,61.68,17600000.0
2008-10-16 11:17:00,61.681,61.692,61.676,61.684,53800000.0
2008-10-16 11:18:00,61.691,61.703,61.687,61.693,73600000.0
2008-10-16 11:19:00,61.698,61.722,61.698,61.718,56000000.0
2008-10-16 11:20:00,61.725,61.725,61.713,61.717,35200000.0
2008-10-16 11:21:00,61.695,61.695,61.671,61.68,39400000.0
2008-10-16 11:22:00,61.636,61.636,61.534,61.534,41600000.0
2008-10-16 11:23:00,61.52,61.553,61.52,61.553,50600000.0
2008-10-16 11:24:00,61.549,61.554,61.535,61.538,52800000.0
2008-10-16 11:25:00,61.559,61.591,61.559,61.587,35600000.0
2008-10-16 11:26:00,61.557,61.56,61.548,61.552,27600000.0
2008-10-16 11:27:00,61.563,61.563,61.527,61.527,12200000.0
2008-10-16 11:28:00,61.496,61.496,61.466,61.476,41600000.0
2008-10-16 11:29:00,61.462,61.462,61.438,61.438,43600000.0
2008-10-16 11:30:00,61.418,61.418,61.248,61.248,11200000.0
2008-10-16 11:31:00,61.225,61.237,61.217,61.233,27200000.0
2008-10-16 11:32:00,61.25,61.251,61.231,61.233,35200000.0
2008-10-16 11:33:00,61.16,61.16,61.118,61.118,18000000.0
2008-10-16 11:34:00,61.152,61.249,61.152,61.249,33600000.0
2008-10-16 11:35:00,61.226,61.236,61.22,61.236,17600000.0
2008-10-16 11:36:00,61.246,61.254,61.236,61.242,43200000.0
2008-10-16 11:37:00,61.231,61.231,61.215,61.215,40400000.0
2008-10-16 11:38:00,61.182,61.196,61.179,61.181,27200000.0
2008-10-16 11:39:00,61.183,61.183,61.159,61.159,11200000.0
2008-10-16 11:40:00,61.131,61.131,61.061,61.061,22400000.0
2008-10-16 11:41:00,61.02,61.036,61.02,61.026,38400000.0
2008-10-16 11:42:00,61.018,61.034,61.01,61.034,38400000.0
2008-10-16 11:43:00,61.014,61.023,61.004,61.023,17600000.0
2008-10-16 11:44:00,61.0,61.0,60.905,60.905,59200000.0
2008-10-16 11:45:00,60.863,60.863,60.819,60.83,49600000.0
2008-10-16 11:46:00,60.793,60.815,60.776,60.815,12000000.0
2008-10-16 11:47:00,60.837,60.922,60.837,60.922,55400000.0
2008-10-16 11:48:00,60.922,60.923,60.904,60.904,14400000.0
2008-10-16 11:49:00,60.937,61.03,60.937,61.03,41600000.0
2008-10-16 11:50:00,61.068,61.184,61.068,61.125,44800000.0
2008-10-16 11:51:00,61.104,61.13,61.104,61.116,44800000.0
2008-10-16 11:52:00,61.12,61.12,61.061,61.069,32800000.0
2008-10-16 11:53:00,61.061,61.064,61.018,61.018,35200000.0
2008-10-16 11:54:00,60.951,60.951,60.879,60.879,48000000.0
2008-10-16 11:55:00,60.895,60.919,60.893,60.893,44800000.0
2008-10-16 11:56:00,60.845,60.845,60.782,60.792,64400000.0
2008-10-16 11:57:00,60.795,60.801,60.78,60.789,22400000.0
2008-10-16 11:58:00,60.771,60.771,60.711,60.711,41600000.0
2008-10-16 11:59:00,60.708,60.715,60.691,60.694,51200000.0
2008-10-16 12:00:00,60.66,60.66,60.591,60.591,37200000.0
2008-10-16 12:01:00,60.593,60.661,60.593,60.649,19200000.0
2008-10-16 12:02:00,60.617,60.617,60.553,60.553,12800000.0
2008-10-16 12:03:00,60.606,60.676,60.606,60.676,51200000.0
2008-10-16 12:04:00,60.685,60.695,60.685,60.686,24000000.0
2008-10-16 12:05:00,60.685,60.713,60.685,60.69,28800000.0
2008-10-16 12:06:00,60.704,60.747,60.704,60.747,24000000.0
2008-10-16 12:07:00,60.77,60.85,60.77,60.844,20800000.0
2008-10-16 12:08:00,60.834,60.871,60.826,60.868,43200000.0
2008-10-16 12:09:00,60.892,60.923,60.892,60.923,25000000.0
2008-10-16 12:10:00,60.937,60.992,60.937,60.992,11200000.0
2008-10-16 12:11:00,61.007,61.016,61.003,61.014,27600000.0
2008-10-16 12:12:00,61.01,61.01,60.971,60.971,30400000.0
2008-10-16 12:13:00,60.952,60.955,60.924,60.924,14800000.0
2008-10-16 12:14:00,60.934,60.934,60.858,60.875,16000000.0
2008-10-16 12:15:00,60.857,60.862,60.821,60.821,26600000.0
2008-10-16 12:16:00,60.81,60.81,60.744,60.75,26600000.0
2008-10-16 12:17:00,60.73,60.73,60.717,60.727,43200000.0
2008-10-16 12:18:00,60.735,60.774,60.735,60.774,25600000.0
2008-10-16 12:19:00,60.777,60.777,60.748,60.748,35600000.0
2008-10-16 12:20:00,60.738,60.776,60.738,60.776,36800000.0
2008-10-16 12:21:00,60.79,60.832,60.772,60.832,58600000.0
2008-10-16 12:22:00,60.838,60.838,60.821,60.822,30400000.0
2008-10-16 12:23:00,60.846,60.855,60.846,60.853,32000000.0
2008-10-16 12:24:00,60.849,60.849,60.832,60.841,33000000.0
2008-10-16 12:25:00,60.842,60.854,60.84,60.845,22400000.0
2008-10-16 12:26:00,60.85,60.887,60.843,60.887,30400000.0
2008-10-16 12:27:00,60.904,60.904,60.882,60.89,30800000.0
2008-10-16 12:28:00,60.879,60.882,60.856,60.864,60800000.0
2008-10-16 12:29:00,60.788,60.897,60.749,60.769,115200000.0
2008-10-16 12:30:00,60.831,60.831,60.739,60.831,46400000.0
2008-10-16 12:31:00,60.834,60.834,60.802,60.819,68600000.0
2008-10-16 12:32:00,60.803,60.803,60.776,60.783,29200000.0
2008-10-16 12:33:00,60.783,60.814,60.783,60.812,40000000.0
2008-10-16 12:34:00,60.823,60.841,60.823,60.837,27200000.0
2008-10-16 12:35:00,60.837,60.839,60.823,60.823,25600000.0
2008-10-16 12:36:00,60.815,60.815,60.8,60.812,48000000.0
2008-10-16 12:37:00,60.846,60.874,60.846,60.874,14400000.0
2008-10-16 12:38:00,60.904,60.914,60.89,60.914,14400000.0
2008-10-16 12:39:00,60.886,60.922,60.886,60.922,24400000.0
2008-10-16 12:40:00,60.942,60.956,60.942,60.95,16000000.0
2008-10-16 12:41:00,60.955,60.959,60.93,60.93,22400000.0
2008-10-16 12:42:00,60.941,61.016,60.941,61.016,21800000.0
2008-10-16 12:43:00,61.068,61.068,61.041,61.041,36800000.0
2008-10-16 12:44:00,61.041,61.062,61.038,61.057,22400000.0
2008-10-16 12:45:00,61.021,61.021,60.989,60.99,35600000.0
2008-10-16 12:46:00,60.963,60.963,60.944,60.944,44800000.0
2008-10-16 12:47:00,60.942,60.966,60.942,60.959,29800000.0
2008-10-16 12:48:00,60.926,60.926,60.887,60.887,32000000.0
2008-10-16 12:49:00,60.893,61.053,60.893,61.053,40000000.0
2008-10-16 12:50:00,61.106,61.205,61.106,61.205,16000000.0
2008-10-16 12:51:00,61.181,61.181,61.059,61.059,22400000.0
2008-10-16 12:52:00,61.068,61.17,61.068,61.169,25600000.0
2008-10-16 12:53:00,61.187,61.202,61.181,61.181,11200000.0
2008-10-16 12:54:00,61.153,61.157,61.148,61.154,11200000.0
2008-10-16 12:55:00,61.156,61.159,61.15,61.154,24000000.0
2008-10-16 12:56:00,61.159,61.191,61.159,61.191,12800000.0
2008-10-16 12:57:00,61.193,61.193,61.175,61.183,27200000.0
2008-10-16 12:58:00,61.178,61.192,61.178,61.185,12800000.0
2008-10-16 12:59:00,61.18,61.25,61.179,61.25,14400000.0
2008-10-16 13:00:00,61.275,61.292,61.275,61.291,16000000.0
2008-10-16 13:01:00,61.283,61.283,61.238,61.238,17000000.0
2008-10-16 13:02:00,61.224,61.233,61.213,61.213,12800000.0
2008-10-16 13:03:00,61.181,61.183,61.159,61.183,12800000.0
2008-10-16 13:04:00,61.183,61.183,61.152,61.164,16000000.0
2008-10-16 13:05:00,61.177,61.2,61.177,61.2,12600000.0
2008-10-16 13:06:00,61.22,61.25,61.22,61.222,17000000.0
2008-10-16 13:07:00,61.232,61.232,61.201,61.202,12800000.0
2008-10-16 13:08:00,61.215,61.215,61.157,61.157,32000000.0
2008-10-16 13:09:00,61.144,61.144,61.12,61.121,29200000.0
2008-10-16 13:10:00,61.112,61.115,61.096,61.104,32000000.0
2008-10-16 13:11:00,61.104,61.144,61.104,61.144,19200000.0
2008-10-16 13:12:00,61.158,61.158,61.144,61.148,16000000.0
2008-10-16 13:13:00,61.181,61.225,61.181,61.22,11200000.0
2008-10-16 13:14:00,61.212,61.255,61.21,61.255,11600000.0
2008-10-16 13:15:00,61.288,61.344,61.288,61.343,11200000.0
2008-10-16 13:16:00,61.358,61.368,61.358,61.368,25600000.0
2008-10-16 13:17:00,61.351,61.353,61.339,61.351,12800000.0
2008-10-16 13:18:00,61.347,61.357,61.347,61.349,56000000.0
2008-10-16 13:19:00,61.326,61.327,61.303,61.305,14400000.0
2008-10-16 13:20:00,61.331,61.339,61.325,61.325,12800000.0
2008-10-16 13:21:00,61.333,61.339,61.332,61.335,56400000.0
2008-10-16 13:22:00,61.349,61.39,61.349,61.39,11200000.0
2008-10-16 13:23:00,61.407,61.407,61.391,61.396,12800000.0
2008-10-16 13:24:00,61.365,61.365,61.356,61.356,14400000.0
2008-10-16 13:25:00,61.34,61.34,61.251,61.251,33600000.0
2008-10-16 13:26:00,61.242,61.255,61.242,61.255,24000000.0
2008-10-16 13:27:00,61.268,61.301,61.268,61.301,40000000.0
2008-10-16 13:28:00,61.316,61.428,61.316,61.428,20800000.0
2008-10-16 13:29:00,61.423,61.423,61.382,61.382,22400000.0
2008-10-16 13:30:00,61.38,61.39,61.366,61.39,36800000.0
2008-10-16 13:31:00,61.373,61.397,61.371,61.397,11200000.0
2008-10-16 13:32:00,61.411,61.411,61.377,61.377,17600000.0
2008-10-16 13:33:00,61.381,61.383,61.343,61.343,12200000.0
2008-10-16 13:34:00,61.335,61.344,61.331,61.335,12800000.0
2008-10-16 13:35:00,61.328,61.341,61.328,61.34,12800000.0
2008-10-16 13:36:00,61.326,61.333,61.32,61.322,48400000.0
2008-10-16 13:37:00,61.318,61.349,61.318,61.349,24000000.0
2008-10-16 13:38:00,61.386,61.516,61.386,61.5,28600000.0
2008-10-16 13:39:00,61.512,61.519,61.502,61.502,26000000.0
2008-10-16 13:40:00,61.447,61.47,61.44,61.44,12800000.0
2008-10-16 13:41:00,61.422,61.422,61.388,61.402,16000000.0
2008-10-16 13:42:00,61.397,61.416,61.392,61.404,12800000.0
2008-10-16 13:43:00,61.403,61.408,61.391,61.391,25600000.0
2008-10-16 13:44:00,61.38,61.392,61.38,61.387,28800000.0
2008-10-16 13:45:00,61.354,61.354,61.277,61.277,12800000.0
2008-10-16 13:46:00,61.216,61.216,61.201,61.205,14400000.0
2008-10-16 13:47:00,61.181,61.184,61.168,61.169,27200000.0
2008-10-16 13:48:00,61.174,61.183,61.163,61.163,14400000.0
2008-10-16 13:49:00,61.217,61.254,61.217,61.254,33600000.0
2008-10-16 13:50:00,61.276,61.276,61.213,61.271,33600000.0
2008-10-16 13:51:00,61.252,61.332,61.252,61.332,16000000.0
2008-10-16 13:52:00,61.362,61.406,61.362,61.374,40000000.0
2008-10-16 13:53:00,61.391,61.397,61.384,61.387,36800000.0
2008-10-16 13:54:00,61.32,61.32,61.283,61.316,24000000.0
2008-10-16 13:55:00,61.313,61.313,61.306,61.307,11200000.0
2008-10-16 13:56:00,61.309,61.347,61.309,61.347,14400000.0
2008-10-16 13:57:00,61.366,61.366,61.349,61.361,13800000.0
2008-10-16 13:58:00,61.37,61.37,61.337,61.337,32000000.0
2008-10-16 13:59:00,61.331,61.338,61.327,61.327,48400000.0
2008-10-16 14:00:00,61.342,61.342,61.266,61.266,32000000.0
2008-10-16 14:01:00,61.253,61.263,61.253,61.263,14400000.0
2008-10-16 14:02:00,61.271,61.327,61.271,61.327,28800000.0
2008-10-16 14:03:00,61.332,61.332,61.328,61.331,14400000.0
2008-10-16 14:04:00,61.335,61.339,61.318,61.339,14400000.0
2008-10-16 14:05:00,61.357,61.364,61.357,61.364,25600000.0
2008-10-16 14:06:00,61.348,61.356,61.342,61.351,17600000.0
2008-10-16 14:07:00,61.351,61.384,61.351,61.384,13200000.0
2008-10-16 14:08:00,61.371,61.371,61.333,61.352,24000000.0
2008-10-16 14:09:00,61.34,61.34,61.322,61.34,11200000.0
2008-10-16 14:10:00,61.364,61.364,61.356,61.359,17600000.0
2008-10-16 14:11:00,61.335,61.337,61.309,61.309,12800000.0
2008-10-16 14:12:00,61.321,61.328,61.321,61.325,12800000.0
2008-10-16 14:13:00,61.334,61.334,61.325,61.328,24000000.0
2008-10-16 14:14:00,61.328,61.345,61.32,61.345,21200000.0
2008-10-16 14:15:00,61.403,61.422,61.398,61.402,33600000.0
2008-10-16 14:16:00,61.403,61.463,61.403,61.462,27200000.0
2008-10-16 14:17:00,61.461,61.473,61.461,61.471,11200000.0
2008-10-16 14:18:00,61.477,61.477,61.458,61.468,16000000.0
2008-10-16 14:19:00,61.493,61.511,61.493,61.51,40000000.0
2008-10-16 14:20:00,61.576,61.614,61.576,61.587,14400000.0
2008-10-16 14:21:00,61.651,61.762,61.651,61.762,33600000.0
2008-10-16 14:22:00,61.825,61.825,61.748,61.748,14400000.0
2008-10-16 14:23:00,61.715,61.72,61.686,61.72,17600000.0
2008-10-16 14:24:00,61.714,61.714,61.665,61.665,37200000.0
2008-10-16 14:25:00,61.606,61.616,61.588,61.616,12800000.0
2008-10-16 14:26:00,61.621,61.629,61.61,61.61,19200000.0
2008-10-16 14:27:00,61.607,61.623,61.586,61.586,11200000.0
2008-10-16 14:28:00,61.581,61.581,61.54,61.54,11200000.0
2008-10-16 14:29:00,61.533,61.54,61.512,61.512,12800000.0
2008-10-16 14:30:00,61.555,61.605,61.52,61.52,11200000.0
2008-10-16 14:31:00,61.656,61.861,61.656,61.861,16000000.0
2008-10-16 14:32:00,61.888,61.904,61.882,61.882,12200000.0
2008-10-16 14:33:00,61.867,61.901,61.867,61.901,17600000.0
2008-10-16 14:34:00,61.913,61.971,61.913,61.971,18000000.0
2008-10-16 14:35:00,61.969,62.082,61.968,62.082,11200000.0
2008-10-16 14:36:00,62.172,62.237,62.172,62.237,12800000.0
2008-10-16 14:37:00,62.178,62.178,62.144,62.155,12800000.0
2008-10-16 14:38:00,62.177,62.2,62.177,62.194,11200000.0
2008-10-16 14:39:00,62.2,62.2,62.181,62.189,17600000.0
2008-10-16 14:40:00,62.192,62.234,62.186,62.234,16000000.0
2008-10-16 14:41:00,62.366,62.532,62.366,62.525,11200000.0
2008-10-16 14:42:00,62.446,62.446,62.334,62.334,12800000.0
2008-10-16 14:43:00,62.3,62.378,62.3,62.378,17600000.0
2008-10-16 14:44:00,62.377,62.377,62.315,62.315,12800000.0
2008-10-16 14:45:00,62.286,62.312,62.286,62.309,12800000.0
2008-10-16 14:46:00,62.385,62.527,62.385,62.527,17600000.0
2008-10-16 14:47:00,62.533,62.533,62.348,62.348,12800000.0
2008-10-16 14:48:00,62.263,62.316,62.261,62.308,11200000.0
2008-10-16 14:49:00,62.371,62.471,62.371,62.438,16400000.0
2008-10-16 14:50:00,62.455,62.455,62.345,62.376,12800000.0
2008-10-16 14:51:00,62.446,62.483,62.446,62.454,17600000.0
2008-10-16 14:52:00,62.46,62.475,62.399,62.399,14800000.0
2008-10-16 14:53:00,62.352,62.352,62.248,62.248,11200000.0
2008-10-16 14:54:00,62.24,62.24,62.206,62.206,12800000.0
2008-10-16 14:55:00,62.185,62.185,62.147,62.147,11200000.0
2008-10-16 14:56:00,62.151,62.174,62.061,62.061,14800000.0
2008-10-16 14:57:00,62.049,62.051,61.967,61.981,12800000.0
2008-10-16 14:58:00,61.835,61.865,61.835,61.847,14400000.0
2008-10-16 14:59:00,61.795,61.973,61.784,61.973,12800000.0
2008-10-16 15:00:00,61.892,61.899,61.844,61.844,16000000.0
2008-10-16 15:01:00,61.847,61.847,61.774,61.807,17600000.0
2008-10-16 15:02:00,61.82,61.829,61.78,61.78,11200000.0
2008-10-16 15:03:00,61.772,61.797,61.772,61.796,11200000.0
2008-10-16 15:04:00,61.775,61.792,61.775,61.788,16000000.0
2008-10-16 15:05:00,61.804,61.833,61.804,61.833,12800000.0
2008-10-16 15:06:00,61.822,61.822,61.808,61.808,11200000.0
2008-10-16 15:07:00,61.81,61.814,61.808,61.809,11200000.0
2008-10-16 15:08:00,61.795,61.795,61.767,61.767,11200000.0
2008-10-16 15:09:00,61.759,61.761,61.692,61.692,14400000.0
2008-10-16 15:10:00,61.684,61.703,61.684,61.701,16000000.0
2008-10-16 15:11:00,61.697,61.697,61.638,61.638,11200000.0
2008-10-16 15:12:00,61.591,61.649,61.591,61.649,12800000.0
2008-10-16 15:13:00,61.587,61.587,61.522,61.522,12800000.0
2008-10-16 15:14:00,61.509,61.509,61.491,61.498,16400000.0
2008-10-16 15:15:00,61.47,61.517,61.47,61.495,17600000.0
2008-10-16 15:16:00,61.459,61.484,61.431,61.484,12800000.0
2008-10-16 15:17:00,61.499,61.499,61.467,61.467,14400000.0
2008-10-16 15:18:00,61.47,61.503,61.47,61.502,12800000.0
2008-10-16 15:19:00,61.528,61.561,61.528,61.56,16000000.0
2008-10-16 15:20:00,61.576,61.576,61.564,61.564,16000000.0
2008-10-16 15:21:00,61.573,61.585,61.488,61.585,17600000.0
2008-10-16 15:22:00,61.574,61.574,61.561,61.561,11200000.0
2008-10-16 15:23:00,61.561,61.562,61.543,61.548,11200000.0
2008-10-16 15:24:00,61.539,61.539,61.488,61.488,11200000.0
2008-10-16 15:25:00,61.468,61.491,61.468,61.481,12800000.0
2008-10-16 15:26:00,61.456,61.485,61.447,61.485,13800000.0
2008-10-16 15:27:00,61.499,61.523,61.493,61.515,12800000.0
2008-10-16 15:28:00,61.538,61.581,61.538,61.581,13200000.0
2008-10-16 15:29:00,61.56,61.583,61.56,61.581,17600000.0
2008-10-16 15:30:00,61.623,61.638,61.612,61.618,17600000.0
2008-10-16 15:31:00,61.587,61.587,61.489,61.505,12800000.0
2008-10-16 15:32:00,61.551,61.551,61.519,61.519,10600000.0
2008-10-16 15:33:00,61.501,61.501,61.385,61.385,11200000.0
2008-10-16 15:34:00,61.276,61.276,61.195,61.207,11200000.0
2008-10-16 15:35:00,61.283,61.361,61.283,61.337,12800000.0
2008-10-16 15:36:00,61.371,61.461,61.371,61.461,14400000.0
2008-10-16 15:37:00,61.479,61.479,61.44,61.47,16000000.0
2008-10-16 15:38:00,61.509,61.571,61.509,61.559,16000000.0
2008-10-16 15:39:00,61.548,61.548,61.492,61.506,14400000.0
2008-10-16 15:40:00,61.563,61.575,61.553,61.575,12800000.0
2008-10-16 15:41:00,61.593,61.619,61.583,61.619,16000000.0
2008-10-16 15:42:00,61.64,61.64,61.561,61.612,17600000.0
2008-10-16 15:43:00,61.593,61.624,61.593,61.6,13200000.0
2008-10-16 15:44:00,61.612,61.655,61.612,61.655,12800000.0
2008-10-16 15:45:00,61.62,61.639,61.614,61.635,12800000.0
2008-10-16 15:46:00,61.702,61.722,61.702,61.704,11200000.0
2008-10-16 15:47:00,61.711,61.721,61.696,61.696,11000000.0
2008-10-16 15:48:00,61.658,61.667,61.637,61.649,13200000.0
2008-10-16 15:49:00,61.619,61.669,61.608,61.669,11200000.0
2008-10-16 15:50:00,61.719,61.776,61.719,61.743,14400000.0
2008-10-16 15:51:00,61.766,61.784,61.766,61.782,11200000.0
2008-10-16 15:52:00,61.749,61.749,61.705,61.705,11200000.0
2008-10-16 15:53:00,61.661,61.674,61.617,61.617,12800000.0
2008-10-16 15:54:00,61.607,61.623,61.607,61.614,17600000.0
2008-10-16 15:55:00,61.53,61.53,61.385,61.385,17600000.0
2008-10-16 15:56:00,61.328,61.428,61.323,61.428,11200000.0
2008-10-16 15:57:00,61.467,61.496,61.467,61.496,14400000.0
2008-10-16 15:58:00,61.483,61.483,61.454,61.465,11200000.0
2008-10-16 15:59:00,61.464,61.497,61.464,61.497,11200000.0
2008-10-16 16:00:00,61.363,61.363,61.141,61.141,11200000.0
2008-10-16 16:01:00,61.133,61.26,61.133,61.26,11200000.0
2008-10-16 16:02:00,61.292,61.3,61.281,61.281,18000000.0
2008-10-16 16:03:00,61.278,61.29,61.274,61.288,12800000.0
2008-10-16 16:04:00,61.263,61.263,61.161,61.161,11200000.0
2008-10-16 16:05:00,61.245,61.294,61.245,61.245,14400000.0
2008-10-16 16:06:00,61.22,61.307,61.22,61.307,16000000.0
2008-10-16 16:07:00,61.255,61.269,61.218,61.269,11200000.0
2008-10-16 16:08:00,61.326,61.326,61.266,61.267,10600000.0
2008-10-16 16:09:00,61.254,61.314,61.25,61.314,17600000.0
2008-10-16 16:10:00,61.316,61.316,61.171,61.171,12800000.0
2008-10-16 16:11:00,61.169,61.176,61.117,61.117,11200000.0
2008-10-16 16:12:00,61.109,61.109,61.072,61.096,17000000.0
2008-10-16 16:13:00,61.065,61.065,60.993,60.993,11200000.0
2008-10-16 16:14:00,60.966,61.102,60.966,61.102,14400000.0
2008-10-16 16:15:00,61.062,61.071,61.047,61.047,11200000.0
2008-10-16 16:16:00,61.079,61.113,61.079,61.113,11200000.0
2008-10-16 16:17:00,61.101,61.13,61.097,61.13,17600000.0
2008-10-16 16:18:00,61.153,61.153,61.06,61.06,10000000.0
2008-10-16 16:19:00,60.997,61.009,60.918,60.918,11200000.0
2008-10-16 16:20:00,60.796,60.807,60.753,60.807,11200000.0
2008-10-16 16:21:00,60.898,60.987,60.898,60.987,11200000.0
2008-10-16 16:22:00,61.02,61.024,61.011,61.021,11200000.0
2008-10-16 16:23:00,61.076,61.141,61.076,61.141,12800000.0
2008-10-16 16:24:00,61.168,61.19,61.035,61.035,11200000.0
2008-10-16 16:25:00,60.979,61.048,60.979,61.047,12800000.0
2008-10-16 16:26:00,61.064,61.154,61.063,61.154,12800000.0
2008-10-16 16:27:00,61.142,61.142,61.113,61.113,17600000.0
2008-10-16 16:28:00,61.077,61.077,60.959,60.959,11200000.0
2008-10-16 16:29:00,60.989,61.015,60.967,60.967,14400000.0
2008-10-16 16:30:00,60.95,60.95,60.912,60.912,14400000.0
2008-10-16 16:31:00,60.905,60.905,60.825,60.825,14400000.0
2008-10-16 16:32:00,60.807,60.812,60.696,60.696,8000000.0
2008-10-16 16:33:00,60.696,60.757,60.688,60.757,13800000.0
2008-10-16 16:34:00,60.778,60.999,60.778,60.999,18000000.0
2008-10-16 16:35:00,61.048,61.049,60.924,60.924,12800000.0
2008-10-16 16:36:00,60.86,60.86,60.765,60.765,11200000.0
2008-10-16 16:37:00,60.733,60.757,60.702,60.702,12800000.0
2008-10-16 16:38:00,60.685,60.727,60.681,60.727,13800000.0
2008-10-16 16:39:00,60.79,60.813,60.79,60.812,12800000.0
2008-10-16 16:40:00,60.799,60.799,60.717,60.717,18000000.0
2008-10-16 16:41:00,60.72,60.797,60.72,60.797,12800000.0
2008-10-16 16:42:00,60.833,60.836,60.795,60.795,11200000.0
2008-10-16 16:43:00,60.779,60.788,60.767,60.787,12800000.0
2008-10-16 16:44:00,60.834,60.849,60.833,60.849,11200000.0
2008-10-16 16:45:00,60.853,60.853,60.832,60.832,11200000.0
2008-10-16 16:46:00,60.796,60.824,60.788,60.824,14400000.0
2008-10-16 16:47:00,60.838,60.95,60.838,60.95,17600000.0
2008-10-16 16:48:00,60.957,60.957,60.879,60.879,11200000.0
2008-10-16 16:49:00,60.87,60.872,60.85,60.85,12800000.0
2008-10-16 16:50:00,60.875,60.887,60.873,60.879,17600000.0
2008-10-16 16:51:00,60.836,60.838,60.752,60.752,11200000.0
2008-10-16 16:52:00,60.816,60.823,60.793,60.823,17600000.0
2008-10-16 16:53:00,60.827,60.831,60.809,60.831,17600000.0
2008-10-16 16:54:00,60.829,60.829,60.812,60.82,9600000.0
2008-10-16 16:55:00,60.808,60.826,60.808,60.823,14400000.0
2008-10-16 16:56:00,60.799,60.799,60.726,60.726,12800000.0
2008-10-16 16:57:00,60.713,60.713,60.665,60.687,16000000.0
2008-10-16 16:58:00,60.692,60.692,60.622,60.622,12200000.0
2008-10-16 16:59:00,60.631,60.631,60.52,60.537,12800000.0
2008-10-16 17:00:00,60.582,60.595,60.529,60.536,11200000.0
2008-10-16 17:01:00,60.55,60.55,60.434,60.437,12800000.0
2008-10-16 17:02:00,60.432,60.432,60.39,60.397,16000000.0
2008-10-16 17:03:00,60.441,60.448,60.416,60.416,10600000.0
2008-10-16 17:04:00,60.402,60.434,60.402,60.434,11200000.0
2008-10-16 17:05:00,60.517,60.558,60.464,60.464,17000000.0
2008-10-16 17:06:00,60.442,60.49,60.442,60.489,11200000.0
2008-10-16 17:07:00,60.493,60.57,60.483,60.57,11200000.0
2008-10-16 17:08:00,60.567,60.567,60.493,60.493,17600000.0
2008-10-16 17:09:00,60.483,60.528,60.483,60.511,16000000.0
2008-10-16 17:10:00,60.49,60.502,60.485,60.485,11200000.0
2008-10-16 17:11:00,60.477,60.477,60.458,60.458,12800000.0
2008-10-16 17:12:00,60.395,60.395,60.34,60.343,12800000.0
2008-10-16 17:13:00,60.361,60.388,60.357,60.388,12800000.0
2008-10-16 17:14:00,60.388,60.388,60.338,60.353,13200000.0
2008-10-16 17:15:00,60.38,60.43,60.38,60.43,12800000.0
2008-10-16 17:16:00,60.411,60.424,60.409,60.42,11200000.0
2008-10-16 17:17:00,60.401,60.48,60.394,60.48,11200000.0
2008-10-16 17:18:00,60.516,60.564,60.516,60.56,12800000.0
2008-10-16 17:19:00,60.566,60.648,60.566,60.648,16000000.0
2008-10-16 17:20:00,60.643,60.664,60.643,60.66,11200000.0
2008-10-16 17:21:00,60.639,60.639,60.624,60.636,12800000.0
2008-10-16 17:22:00,60.65,60.709,60.613,60.709,11200000.0
2008-10-16 17:23:00,60.719,60.729,60.719,60.729,11200000.0
2008-10-16 17:24:00,60.754,60.787,60.754,60.787,11200000.0
2008-10-16 17:25:00,60.829,60.86,60.829,60.855,11200000.0
2008-10-16 17:26:00,60.833,60.833,60.716,60.716,11200000.0
2008-10-16 17:27:00,60.707,60.717,60.704,60.704,17600000.0
2008-10-16 17:28:00,60.702,60.702,60.639,60.674,12800000.0
2008-10-16 17:29:00,60.708,60.708,60.61,60.61,12800000.0
2008-10-16 17:30:00,60.61,60.617,60.603,60.614,11200000.0
2008-10-16 17:31:00,60.634,60.687,60.634,60.661,12800000.0
2008-10-16 17:32:00,60.773,60.9,60.773,60.889,11200000.0
2008-10-16 17:33:00,60.878,60.957,60.867,60.957,12800000.0
2008-10-16 17:34:00,60.973,61.006,60.945,60.945,11200000.0
2008-10-16 17:35:00,60.927,60.927,60.904,60.926,12800000.0
2008-10-16 17:36:00,60.967,61.022,60.967,61.022,11200000.0
2008-10-16 17:37:00,61.088,61.088,61.033,61.033,11200000.0
2008-10-16 17:38:00,60.979,60.979,60.943,60.951,8000000.0
2008-10-16 17:39:00,60.93,60.944,60.928,60.94,17600000.0
2008-10-16 17:40:00,60.944,60.944,60.869,60.869,11200000.0
2008-10-16 17:41:00,60.859,60.911,60.859,60.911,11200000.0
2008-10-16 17:42:00,60.934,60.94,60.926,60.926,11200000.0
2008-10-16 17:43:00,60.952,60.997,60.952,60.985,12200000.0
2008-10-16 17:44:00,60.97,60.998,60.969,60.993,12800000.0
2008-10-16 17:45:00,61.014,61.045,61.014,61.045,11200000.0
2008-10-16 17:46:00,61.013,61.124,61.004,61.124,12800000.0
2008-10-16 17:47:00,61.17,61.207,61.168,61.182,12800000.0
2008-10-16 17:48:00,61.17,61.17,61.122,61.125,11200000.0
2008-10-16 17:49:00,61.124,61.135,61.124,61.129,11200000.0
2008-10-16 17:50:00,61.128,61.134,61.114,61.114,12800000.0
2008-10-16 17:51:00,61.062,61.115,61.052,61.115,11200000.0
2008-10-16 17:52:00,61.187,61.282,61.187,61.275,12200000.0
2008-10-16 17:53:00,61.237,61.363,61.237,61.363,17600000.0
2008-10-16 17:54:00,61.4,61.46,61.4,61.46,8000000.0
2008-10-16 17:55:00,61.474,61.477,61.377,61.377,12800000.0
2008-10-16 17:56:00,61.283,61.283,61.212,61.212,11200000.0
2008-10-16 17:57:00,61.199,61.318,61.199,61.318,16000000.0
2008-10-16 17:58:00,61.291,61.291,61.179,61.179,12800000.0
2008-10-16 17:59:00,61.21,61.21,61.194,61.207,10600000.0
2008-10-16 18:00:00,61.176,61.176,61.123,61.123,17600000.0
2008-10-16 18:01:00,61.123,61.132,61.037,61.102,18000000.0
2008-10-16 18:02:00,61.094,61.144,61.094,61.137,17600000.0
2008-10-16 18:03:00,61.154,61.18,61.154,61.166,12800000.0
2008-10-16 18:04:00,61.131,61.138,61.131,61.138,11200000.0
2008-10-16 18:05:00,61.153,61.165,61.148,61.165,17600000.0
2008-10-16 18:06:00,61.142,61.142,61.093,61.093,12200000.0
2008-10-16 18:07:00,61.112,61.133,61.094,61.133,11200000.0
2008-10-16 18:08:00,61.144,61.198,61.144,61.185,15400000.0
2008-10-16 18:09:00,61.203,61.215,61.203,61.212,16000000.0
2008-10-16 18:10:00,61.217,61.234,61.217,61.234,12800000.0
2008-10-16 18:11:00,61.262,61.334,61.261,61.334,11200000.0
2008-10-16 18:12:00,61.382,61.484,61.382,61.484,12800000.0
2008-10-16 18:13:00,61.466,61.502,61.448,61.448,11200000.0
2008-10-16 18:14:00,61.482,61.566,61.482,61.566,12800000.0
2008-10-16 18:15:00,61.623,61.744,61.623,61.744,8000000.0
2008-10-16 18:16:00,61.766,61.766,61.713,61.713,12800000.0
2008-10-16 18:17:00,61.695,61.695,61.564,61.564,11200000.0
2008-10-16 18:18:00,61.53,61.551,61.499,61.551,11200000.0
2008-10-16 18:19:00,61.597,61.637,61.588,61.637,16000000.0
2008-10-16 18:20:00,61.635,61.679,61.608,61.679,12800000.0
2008-10-16 18:21:00,61.753,61.903,61.753,61.903,11200000.0
2008-10-16 18:22:00,61.942,61.961,61.898,61.945,15400000.0
2008-10-16 18:23:00,61.974,62.035,61.974,62.028,16000000.0
2008-10-16 18:24:00,62.02,62.02,62.004,62.004,12800000.0
2008-10-16 18:25:00,61.989,61.992,61.971,61.983,11200000.0
2008-10-16 18:26:00,61.923,61.923,61.827,61.827,12800000.0
2008-10-16 18:27:00,61.667,61.667,61.385,61.491,14400000.0
2008-10-16 18:28:00,61.553,61.578,61.475,61.475,12800000.0
2008-10-16 18:29:00,61.433,61.437,61.404,61.406,12800000.0
2008-10-16 18:30:00,61.355,61.355,61.332,61.332,11200000.0
2008-10-16 18:31:00,61.375,61.387,61.371,61.371,12800000.0
2008-10-16 18:32:00,61.377,61.382,61.329,61.329,11600000.0
2008-10-16 18:33:00,61.292,61.335,61.28,61.335,11200000.0
2008-10-16 18:34:00,61.349,61.349,61.299,61.304,12800000.0
2008-10-16 18:35:00,61.366,61.414,61.366,61.414,12800000.0
2008-10-16 18:36:00,61.452,61.507,61.451,61.451,12800000.0
2008-10-16 18:37:00,61.415,61.429,61.412,61.415,17600000.0
2008-10-16 18:38:00,61.409,61.418,61.409,61.409,11200000.0
2008-10-16 18:39:00,61.427,61.427,61.394,61.425,14800000.0
2008-10-16 18:40:00,61.39,61.422,61.367,61.422,12800000.0
2008-10-16 18:41:00,61.456,61.47,61.431,61.431,14400000.0
2008-10-16 18:42:00,61.364,61.364,61.298,61.304,11200000.0
2008-10-16 18:43:00,61.296,61.296,61.213,61.213,12800000.0
2008-10-16 18:44:00,61.179,61.216,61.179,61.215,11200000.0
2008-10-16 18:45:00,61.207,61.21,61.195,61.21,11200000.0
2008-10-16 18:46:00,61.247,61.281,61.247,61.273,11200000.0
2008-10-16 18:47:00,61.36,61.472,61.36,61.425,12800000.0
2008-10-16 18:48:00,61.388,61.388,61.337,61.358,12800000.0
2008-10-16 18:49:00,61.383,61.419,61.383,61.404,12800000.0
2008-10-16 18:50:00,61.396,61.406,61.383,61.4,17600000.0
2008-10-16 18:51:00,61.418,61.418,61.377,61.378,12800000.0
2008-10-16 18:52:00,61.395,61.395,61.338,61.338,12800000.0
2008-10-16 18:53:00,61.324,61.344,61.307,61.344,13200000.0
2008-10-16 18:54:00,61.38,61.405,61.371,61.371,11200000.0
2008-10-16 18:55:00,61.42,61.44,61.42,61.432,11200000.0
2008-10-16 18:56:00,61.354,61.354,61.168,61.168,16000000.0
2008-10-16 18:57:00,61.169,61.231,61.169,61.221,11200000.0
2008-10-16 18:58:00,61.218,61.218,61.207,61.209,11200000.0
2008-10-16 18:59:00,61.169,61.169,61.09,61.106,17600000.0
2008-10-16 19:00:00,61.134,61.287,61.134,61.287,12800000.0
2008-10-16 19:01:00,61.282,61.282,61.151,61.151,12200000.0
2008-10-16 19:02:00,61.176,61.179,61.164,61.164,11200000.0
2008-10-16 19:03:00,61.164,61.205,61.156,61.205,12200000.0
2008-10-16 19:04:00,61.201,61.224,61.201,61.206,16000000.0
2008-10-16 19:05:00,61.227,61.234,61.226,61.231,14400000.0
2008-10-16 19:06:00,61.231,61.239,61.226,61.228,16000000.0
2008-10-16 19:07:00,61.239,61.243,61.23,61.243,11200000.0
2008-10-16 19:08:00,61.18,61.18,61.152,61.161,17600000.0
2008-10-16 19:09:00,61.146,61.146,61.093,61.093,12800000.0
2008-10-16 19:10:00,61.129,61.191,61.129,61.191,18000000.0
2008-10-16 19:11:00,61.197,61.204,61.182,61.204,12800000.0
2008-10-16 19:12:00,61.174,61.177,61.159,61.173,10600000.0
2008-10-16 19:13:00,61.195,61.241,61.195,61.241,11200000.0
2008-10-16 19:14:00,61.247,61.259,61.241,61.241,16000000.0
2008-10-16 19:15:00,61.225,61.274,61.221,61.274,12800000.0
2008-10-16 19:16:00,61.277,61.307,61.277,61.3,12800000.0
2008-10-16 19:17:00,61.314,61.323,61.31,61.316,12200000.0
2008-10-16 19:18:00,61.298,61.335,61.298,61.335,17600000.0
2008-10-16 19:19:00,61.327,61.327,61.303,61.313,16000000.0
2008-10-16 19:20:00,61.291,61.329,61.282,61.327,16000000.0
2008-10-16 19:21:00,61.363,61.363,61.289,61.294,16000000.0
2008-10-16 19:22:00,61.295,61.295,61.259,61.259,11200000.0
2008-10-16 19:23:00,61.266,61.285,61.266,61.282,17600000.0
2008-10-16 19:24:00,61.284,61.284,61.252,61.279,17600000.0
2008-10-16 19:25:00,61.257,61.266,61.257,61.258,18000000.0
2008-10-16 19:26:00,61.245,61.284,61.245,61.284,11200000.0
2008-10-16 19:27:00,61.308,61.311,61.284,61.284,11200000.0
2008-10-16 19:28:00,61.295,61.297,61.284,61.284,12800000.0
2008-10-16 19:29:00,61.308,61.318,61.308,61.311,11200000.0
2008-10-16 19:30:00,61.283,61.283,61.259,61.279,14400000.0
2008-10-16 19:31:00,61.281,61.318,61.281,61.316,17600000.0
2008-10-16 19:32:00,61.293,61.31,61.287,61.31,12800000.0
2008-10-16 19:33:00,61.322,61.324,61.312,61.312,12800000.0
2008-10-16 19:34:00,61.313,61.335,61.313,61.326,12800000.0
2008-10-16 19:35:00,61.332,61.343,61.327,61.342,17600000.0
2008-10-16 19:36:00,61.335,61.336,61.315,61.315,11200000.0
2008-10-16 19:37:00,61.301,61.301,61.275,61.275,11200000.0
2008-10-16 19:38:00,61.242,61.242,61.178,61.179,9600000.0
2008-10-16 19:39:00,61.138,61.172,61.134,61.172,11200000.0
2008-10-16 19:40:00,61.153,61.18,61.151,61.171,14400000.0
2008-10-16 19:41:00,61.167,61.232,61.167,61.232,12800000.0
2008-10-16 19:42:00,61.245,61.255,61.237,61.255,12800000.0
2008-10-16 19:43:00,61.259,61.259,61.244,61.244,11200000.0
2008-10-16 19:44:00,61.243,61.243,61.219,61.237,16000000.0
2008-10-16 19:45:00,61.227,61.264,61.221,61.264,11200000.0
2008-10-16 19:46:00,61.263,61.263,61.25,61.258,11200000.0
2008-10-16 19:47:00,61.253,61.256,61.237,61.237,16000000.0
2008-10-16 19:48:00,61.246,61.262,61.239,61.262,11200000.0
2008-10-16 19:49:00,61.265,61.283,61.239,61.239,12800000.0
2008-10-16 19:50:00,61.243,61.248,61.226,61.226,12200000.0
2008-10-16 19:51:00,61.226,61.243,61.222,61.243,12800000.0
2008-10-16 19:52:00,61.276,61.323,61.272,61.323,11200000.0
2008-10-16 19:53:00,61.338,61.338,61.324,61.331,17600000.0
2008-10-16 19:54:00,61.346,61.346,61.335,61.335,14400000.0
2008-10-16 19:55:00,61.334,61.44,61.334,61.44,11200000.0
2008-10-16 19:56:00,61.551,61.559,61.48,61.48,11200000.0
2008-10-16 19:57:00,61.468,61.478,61.449,61.449,12800000.0
2008-10-16 19:58:00,61.412,61.488,61.412,61.488,14400000.0
2008-10-16 19:59:00,61.494,61.494,61.396,61.402,13800000.0
2008-10-16 20:00:00,61.338,61.37,61.338,61.368,12800000.0
2008-10-16 20:01:00,61.336,61.336,61.286,61.286,11200000.0
2008-10-16 20:02:00,61.313,61.335,61.313,61.327,11200000.0
2008-10-16 20:03:00,61.381,61.44,61.381,61.44,16000000.0
2008-10-16 20:04:00,61.432,61.432,61.389,61.4,12800000.0
2008-10-16 20:05:00,61.384,61.384,61.328,61.328,12200000.0
2008-10-16 20:06:00,61.34,61.366,61.34,61.366,12800000.0
2008-10-16 20:07:00,61.363,61.393,61.362,61.393,16000000.0
2008-10-16 20:08:00,61.442,61.456,61.425,61.425,12800000.0
2008-10-16 20:09:00,61.41,61.41,61.36,61.382,16000000.0
2008-10-16 20:10:00,61.39,61.432,61.39,61.419,17600000.0
2008-10-16 20:11:00,61.383,61.383,61.351,61.351,14400000.0
2008-10-16 20:12:00,61.328,61.328,61.29,61.29,14800000.0
2008-10-16 20:13:00,61.297,61.297,61.279,61.279,11200000.0
2008-10-16 20:14:00,61.259,61.259,61.206,61.206,11200000.0
2008-10-16 20:15:00,61.212,61.228,61.21,61.228,11200000.0
2008-10-16 20:16:00,61.255,61.288,61.255,61.276,12800000.0
2008-10-16 20:17:00,61.289,61.289,61.218,61.218,12800000.0
2008-10-16 20:18:00,61.222,61.227,61.21,61.227,12800000.0
2008-10-16 20:19:00,61.219,61.219,61.211,61.218,11200000.0
2008-10-16 20:20:00,61.191,61.191,61.163,61.163,11200000.0
2008-10-16 20:21:00,61.163,61.167,61.158,61.165,11200000.0
2008-10-16 20:22:00,61.172,61.233,61.172,61.233,10400000.0
2008-10-16 20:23:00,61.213,61.215,61.201,61.202,16400000.0
2008-10-16 20:24:00,61.204,61.212,61.199,61.204,16000000.0
2008-10-16 20:25:00,61.207,61.209,61.174,61.174,12800000.0
2008-10-16 20:26:00,61.174,61.177,61.147,61.147,11200000.0
2008-10-16 20:27:00,61.123,61.167,61.123,61.167,12800000.0
2008-10-16 20:28:00,61.16,61.162,61.152,61.154,17600000.0
2008-10-16 20:29:00,61.164,61.187,61.164,61.171,12800000.0
2008-10-16 20:30:00,61.191,61.202,61.186,61.202,14400000.0
2008-10-16 20:31:00,61.185,61.2,61.176,61.2,14400000.0
2008-10-16 20:32:00,61.179,61.192,61.161,61.192,8000000.0
2008-10-16 20:33:00,61.193,61.195,61.159,61.195,16000000.0
2008-10-16 20:34:00,61.166,61.166,61.114,61.122,16000000.0
2008-10-16 20:35:00,61.131,61.186,61.131,61.182,16000000.0
2008-10-16 20:36:00,61.207,61.268,61.207,61.268,11200000.0
2008-10-16 20:37:00,61.261,61.261,61.246,61.246,17600000.0
2008-10-16 20:38:00,61.257,61.263,61.255,61.256,13200000.0
2008-10-16 20:39:00,61.27,61.28,61.266,61.278,16000000.0
2008-10-16 20:40:00,61.291,61.293,61.284,61.29,12800000.0
2008-10-16 20:41:00,61.297,61.312,61.297,61.309,14400000.0
2008-10-16 20:42:00,61.318,61.323,61.314,61.322,12800000.0
2008-10-16 20:43:00,61.301,61.308,61.269,61.269,17600000.0
2008-10-16 20:44:00,61.256,61.258,61.25,61.25,11200000.0
2008-10-16 20:45:00,61.241,61.241,61.223,61.234,11200000.0
2008-10-16 20:46:00,61.24,61.255,61.24,61.255,12800000.0
2008-10-16 20:47:00,61.313,61.592,61.313,61.592,10600000.0
2008-10-16 20:48:00,61.679,61.683,61.655,61.666,12800000.0
2008-10-16 20:49:00,61.683,61.801,61.683,61.801,11200000.0
2008-10-16 20:50:00,61.821,61.821,61.795,61.795,12800000.0
2008-10-16 20:51:00,61.798,61.798,61.726,61.726,11200000.0
2008-10-16 20:52:00,61.623,61.71,61.62,61.71,11200000.0
2008-10-16 20:53:00,61.74,61.799,61.74,61.799,12800000.0
2008-10-16 20:54:00,61.761,61.768,61.74,61.768,11200000.0
2008-10-16 20:55:00,61.757,61.757,61.742,61.742,12800000.0
2008-10-16 20:56:00,61.734,61.752,61.734,61.752,12800000.0
2008-10-16 20:57:00,61.738,61.753,61.738,61.744,11200000.0
2008-10-16 20:58:00,61.757,61.757,61.743,61.747,17600000.0
2008-10-16 20:59:00,61.719,61.719,61.593,61.704,14400000.0
2008-10-16 21:00:00,61.69,61.69,61.599,61.599,12800000.0
2008-10-16 21:01:00,61.594,61.664,61.594,61.658,17600000.0
2008-10-16 21:02:00,61.688,61.697,61.679,61.697,10600000.0
2008-10-16 21:03:00,61.717,61.79,61.717,61.785,12800000.0
2008-10-16 21:04:00,61.769,61.773,61.761,61.764,11200000.0
2008-10-16 21:05:00,61.761,61.808,61.756,61.808,14400000.0
2008-10-16 21:06:00,61.864,61.915,61.864,61.915,17600000.0
2008-10-16 21:07:00,61.927,62.013,61.927,62.013,13200000.0
2008-10-16 21:08:00,62.07,62.161,62.07,62.161,12800000.0
2008-10-16 21:09:00,62.187,62.36,62.187,62.36,12600000.0
2008-10-16 21:10:00,62.48,62.524,62.44,62.441,12800000.0
2008-10-16 21:11:00,62.419,62.461,62.419,62.459,12800000.0
2008-10-16 21:12:00,62.472,62.516,62.472,62.499,12800000.0
2008-10-16 21:13:00,62.486,62.491,62.416,62.416,11200000.0
2008-10-16 21:14:00,62.396,62.426,62.378,62.413,17600000.0
2008-10-16 21:15:00,62.457,62.554,62.443,62.554,17600000.0
2008-10-16 21:16:00,62.562,62.57,62.538,62.538,13200000.0
2008-10-16 21:17:00,62.525,62.525,62.496,62.498,12800000.0
2008-10-16 21:18:00,62.492,62.492,62.425,62.425,12800000.0
2008-10-16 21:19:00,62.425,62.457,62.415,62.415,13200000.0
2008-10-16 21:20:00,62.399,62.405,62.365,62.365,12800000.0
2008-10-16 21:21:00,62.314,62.314,62.245,62.285,12800000.0
2008-10-16 21:22:00,62.265,62.265,62.198,62.198,12800000.0
2008-10-16 21:23:00,62.131,62.131,62.059,62.099,8000000.0
2008-10-16 21:24:00,62.133,62.133,61.989,61.989,12800000.0
2008-10-16 21:25:00,61.986,62.011,61.986,62.008,11200000.0
2008-10-16 21:26:00,61.97,61.97,61.903,61.903,17600000.0
2008-10-16 21:27:00,61.877,61.908,61.877,61.908,11200000.0
2008-10-16 21:28:00,61.948,62.014,61.948,62.014,12800000.0
2008-10-16 21:29:00,62.01,62.077,62.01,62.077,12800000.0
2008-10-16 21:30:00,62.114,62.169,62.114,62.169,12200000.0
2008-10-16 21:31:00,62.177,62.196,62.172,62.173,11200000.0
2008-10-16 21:32:00,62.146,62.146,62.105,62.105,11200000.0
2008-10-16 21:33:00,62.087,62.145,62.078,62.145,11200000.0
2008-10-16 21:34:00,62.166,62.166,62.114,62.114,11200000.0
2008-10-16 21:35:00,61.977,61.977,61.828,61.887,11200000.0
2008-10-16 21:36:00,61.934,61.965,61.931,61.961,17600000.0
2008-10-16 21:37:00,61.952,61.974,61.949,61.963,12800000.0
2008-10-16 21:38:00,61.968,61.984,61.964,61.984,12800000.0
2008-10-16 21:39:00,61.994,62.018,61.992,62.014,12800000.0
2008-10-16 21:40:00,62.022,62.038,62.022,62.036,16000000.0
2008-10-16 21:41:00,62.061,62.138,62.061,62.138,14400000.0
2008-10-16 21:42:00,62.164,62.167,62.152,62.166,16000000.0
2008-10-16 21:43:00,62.166,62.422,62.166,62.422,17600000.0
2008-10-16 21:44:00,62.466,62.476,62.451,62.451,17600000.0
2008-10-16 21:45:00,62.435,62.45,62.432,62.445,14400000.0
2008-10-16 21:46:00,62.472,62.557,62.472,62.557,9600000.0
2008-10-16 21:47:00,62.635,62.663,62.635,62.66,12800000.0
2008-10-16 21:48:00,62.667,62.667,62.643,62.643,18000000.0
2008-10-16 21:49:00,62.596,62.659,62.596,62.659,14400000.0
2008-10-16 21:50:00,62.658,62.658,62.601,62.601,11200000.0
2008-10-16 21:51:00,62.537,62.537,62.424,62.509,12800000.0
2008-10-16 21:52:00,62.514,62.525,62.514,62.523,12800000.0
2008-10-16 21:53:00,62.504,62.504,62.481,62.481,17600000.0
2008-10-16 21:54:00,62.474,62.493,62.464,62.493,14200000.0
2008-10-16 21:55:00,62.524,62.552,62.524,62.552,11200000.0
2008-10-16 21:56:00,62.569,62.589,62.568,62.589,12800000.0
2008-10-16 21:57:00,62.623,62.632,62.623,62.624,12800000.0
2008-10-16 21:58:00,62.609,62.612,62.595,62.595,16000000.0
2008-10-16 21:59:00,62.607,62.642,62.607,62.632,14400000.0
2008-10-16 22:00:00,62.646,62.646,62.624,62.638,12800000.0
2008-10-16 22:01:00,62.632,62.632,62.579,62.58,12800000.0
2008-10-16 22:02:00,62.575,62.577,62.569,62.572,13200000.0
2008-10-16 22:03:00,62.581,62.622,62.581,62.622,11200000.0
2008-10-16 22:04:00,62.563,62.632,62.563,62.632,11200000.0
2008-10-16 22:05:00,62.656,62.699,62.656,62.699,12800000.0
2008-10-16 22:06:00,62.697,62.697,62.687,62.69,17600000.0
2008-10-16 22:07:00,62.693,62.693,62.64,62.64,12800000.0
2008-10-16 22:08:00,62.638,62.638,62.628,62.634,11600000.0
2008-10-16 22:09:00,62.622,62.638,62.622,62.634,11200000.0
2008-10-16 22:10:00,62.629,62.659,62.629,62.657,18000000.0
2008-10-16 22:11:00,62.66,62.663,62.654,62.654,14400000.0
2008-10-16 22:12:00,62.656,62.664,62.648,62.659,11200000.0
2008-10-16 22:13:00,62.669,62.669,62.617,62.617,16000000.0
2008-10-16 22:14:00,62.633,62.633,62.611,62.611,16000000.0
2008-10-16 22:15:00,62.587,62.587,62.514,62.514,12800000.0
2008-10-16 22:16:00,62.511,62.524,62.51,62.524,12800000.0
2008-10-16 22:17:00,62.519,62.529,62.5,62.502,11200000.0
2008-10-16 22:18:00,62.532,62.548,62.531,62.548,12800000.0
2008-10-16 22:19:00,62.546,62.547,62.54,62.541,14400000.0
2008-10-16 22:20:00,62.551,62.559,62.551,62.559,11200000.0
2008-10-16 22:21:00,62.581,62.612,62.58,62.605,12800000.0
2008-10-16 22:22:00,62.601,62.621,62.601,62.621,11200000.0
2008-10-16 22:23:00,62.628,62.69,62.628,62.688,12800000.0
2008-10-16 22:24:00,62.678,62.678,62.654,62.654,12800000.0
2008-10-16 22:25:00,62.651,62.686,62.65,62.686,17600000.0
2008-10-16 22:26:00,62.742,62.742,62.737,62.74,11200000.0
2008-10-16 22:27:00,62.729,62.731,62.719,62.725,9600000.0
2008-10-16 22:28:00,62.751,62.751,62.731,62.731,17600000.0
2008-10-16 22:29:00,62.702,62.705,62.688,62.692,14400000.0
2008-10-16 22:30:00,62.69,62.69,62.679,62.679,12800000.0
2008-10-16 22:31:00,62.657,62.657,62.583,62.583,11200000.0
2008-10-16 22:32:00,62.586,62.592,62.581,62.581,12800000.0
2008-10-16 22:33:00,62.587,62.635,62.587,62.634,13200000.0
2008-10-16 22:34:00,62.651,62.698,62.65,62.698,12800000.0
2008-10-16 22:35:00,62.698,62.698,62.677,62.677,12800000.0
2008-10-16 22:36:00,62.683,62.709,62.683,62.7,12800000.0
2008-10-16 22:37:00,62.705,62.707,62.694,62.707,16000000.0
2008-10-16 22:38:00,62.69,62.708,62.69,62.702,17600000.0
2008-10-16 22:39:00,62.694,62.698,62.692,62.698,11200000.0
2008-10-16 22:40:00,62.697,62.698,62.629,62.629,16000000.0
2008-10-16 22:41:00,62.629,62.629,62.618,62.628,12800000.0
2008-10-16 22:42:00,62.637,62.64,62.636,62.636,11200000.0
2008-10-16 22:43:00,62.637,62.653,62.637,62.653,11200000.0
2008-10-16 22:44:00,62.643,62.646,62.628,62.645,16000000.0
2008-10-16 22:45:00,62.647,62.653,62.643,62.644,12800000.0
2008-10-16 22:46:00,62.596,62.596,62.577,62.591,12800000.0
2008-10-16 22:47:00,62.58,62.58,62.514,62.517,12800000.0
2008-10-16 22:48:00,62.511,62.515,62.502,62.502,12800000.0
2008-10-16 22:49:00,62.533,62.558,62.533,62.558,11200000.0
2008-10-16 22:50:00,62.564,62.564,62.545,62.557,14400000.0
2008-10-16 22:51:00,62.544,62.562,62.544,62.562,12200000.0
2008-10-16 22:52:00,62.559,62.568,62.548,62.568,14400000.0
2008-10-16 22:53:00,62.558,62.561,62.552,62.561,11200000.0
2008-10-16 22:54:00,62.594,62.605,62.589,62.591,11200000.0
2008-10-16 22:55:00,62.59,62.604,62.547,62.547,12800000.0
2008-10-16 22:56:00,62.561,62.586,62.561,62.586,12800000.0
2008-10-16 22:57:00,62.583,62.602,62.583,62.595,11200000.0
2008-10-16 22:58:00,62.598,62.625,62.598,62.625,14400000.0
2008-10-16 22:59:00,62.639,62.642,62.625,62.637,11200000.0
2008-10-16 23:00:00,62.622,62.642,62.622,62.642,12800000.0
2008-10-16 23:01:00,62.655,62.657,62.648,62.651,11200000.0
2008-10-16 23:02:00,62.67,62.705,62.67,62.705,12800000.0
2008-10-16 23:03:00,62.706,62.725,62.7,62.725,17600000.0
2008-10-16 23:04:00,62.728,62.788,62.728,62.788,11200000.0
2008-10-16 23:05:00,62.826,62.855,62.826,62.855,11200000.0
2008-10-16 23:06:00,62.86,62.871,62.86,62.86,17600000.0
2008-10-16 23:07:00,62.813,62.88,62.813,62.88,12800000.0
2008-10-16 23:08:00,62.875,62.875,62.865,62.874,11200000.0
2008-10-16 23:09:00,62.876,62.881,62.862,62.862,11200000.0
2008-10-16 23:10:00,62.863,62.868,62.848,62.848,11200000.0
2008-10-16 23:11:00,62.855,62.864,62.848,62.86,17600000.0
2008-10-16 23:12:00,62.854,62.858,62.846,62.852,14400000.0
2008-10-16 23:13:00,62.839,62.848,62.819,62.822,14400000.0
2008-10-16 23:14:00,62.862,62.862,62.855,62.855,17600000.0
2008-10-16 23:15:00,62.844,62.862,62.844,62.862,12800000.0
2008-10-16 23:16:00,62.872,62.893,62.872,62.893,12800000.0
2008-10-16 23:17:00,62.89,62.909,62.89,62.898,17600000.0
2008-10-16 23:18:00,62.913,62.922,62.896,62.902,12800000.0
2008-10-16 23:19:00,62.905,62.913,62.881,62.913,12800000.0
2008-10-16 23:20:00,62.923,62.923,62.897,62.897,13200000.0
2008-10-16 23:21:00,62.881,62.899,62.878,62.89,13200000.0
2008-10-16 23:22:00,62.915,62.918,62.897,62.902,12800000.0
2008-10-16 23:23:00,62.907,62.918,62.907,62.907,11200000.0
2008-10-16 23:24:00,62.913,62.916,62.902,62.902,12800000.0
2008-10-16 23:25:00,62.891,62.948,62.841,62.948,11200000.0
2008-10-16 23:26:00,62.946,62.956,62.936,62.951,16000000.0
2008-10-16 23:27:00,62.945,62.973,62.944,62.962,16000000.0
2008-10-16 23:28:00,62.958,62.977,62.956,62.977,12800000.0
2008-10-16 23:29:00,62.98,62.991,62.98,62.983,11600000.0
2008-10-16 23:30:00,62.978,62.978,62.971,62.972,12800000.0
2008-10-16 23:31:00,62.962,62.982,62.962,62.978,11200000.0
2008-10-16 23:32:00,62.943,62.944,62.924,62.924,17600000.0
2008-10-16 23:33:00,62.919,62.927,62.919,62.927,12800000.0
2008-10-16 23:34:00,62.931,62.939,62.926,62.939,13800000.0
2008-10-16 23:35:00,62.92,62.923,62.91,62.922,12800000.0
2008-10-16 23:36:00,62.938,62.946,62.937,62.939,12800000.0
2008-10-16 23:37:00,62.937,62.945,62.868,62.868,16000000.0
2008-10-16 23:38:00,62.846,62.846,62.769,62.769,11200000.0
2008-10-16 23:39:00,62.746,62.776,62.746,62.769,12800000.0
2008-10-16 23:40:00,62.764,62.765,62.745,62.761,12800000.0
2008-10-16 23:41:00,62.756,62.768,62.756,62.768,14400000.0
2008-10-16 23:42:00,62.767,62.773,62.763,62.773,14400000.0
2008-10-16 23:43:00,62.766,62.792,62.762,62.792,11200000.0
2008-10-16 23:44:00,62.803,62.803,62.767,62.767,12800000.0
2008-10-16 23:45:00,62.753,62.773,62.753,62.773,16000000.0
2008-10-16 23:46:00,62.722,62.747,62.704,62.737,11200000.0
2008-10-16 23:47:00,62.767,62.774,62.767,62.769,12800000.0
2008-10-16 23:48:00,62.763,62.763,62.735,62.735,12800000.0
2008-10-16 23:49:00,62.735,62.755,62.731,62.755,17600000.0
2008-10-16 23:50:00,62.743,62.762,62.73,62.73,11200000.0
2008-10-16 23:51:00,62.688,62.7,62.677,62.677,12800000.0
2008-10-16 23:52:00,62.684,62.695,62.676,62.685,14400000.0
2008-10-16 23:53:00,62.687,62.69,62.683,62.69,14400000.0
2008-10-16 23:54:00,62.688,62.688,62.655,62.683,11200000.0
2008-10-16 23:55:00,62.704,62.712,62.678,62.712,12800000.0
2008-10-16 23:56:00,62.697,62.71,62.697,62.7,12800000.0
2008-10-16 23:57:00,62.71,62.71,62.696,62.705,12800000.0
2008-10-16 23:58:00,62.713,62.72,62.71,62.715,11200000.0
2008-10-16 23:59:00,62.711,62.723,62.706,62.715,14400000.0
2008-10-17 00:00:00,62.73,62.745,62.73,62.744,12800000.0
2008-10-17 00:01:00,62.753,62.756,62.748,62.755,11200000.0
2008-10-17 00:02:00,62.754,62.774,62.754,62.774,12800000.0
2008-10-17 00:03:00,62.808,62.82,62.796,62.796,11200000.0
2008-10-17 00:04:00,62.794,62.794,62.776,62.776,14400000.0
2008-10-17 00:05:00,62.772,62.775,62.756,62.766,12800000.0
2008-10-17 00:06:00,62.765,62.769,62.711,62.711,11200000.0
2008-10-17 00:07:00,62.665,62.694,62.665,62.694,16000000.0
2008-10-17 00:08:00,62.677,62.677,62.663,62.669,12800000.0
2008-10-17 00:09:00,62.674,62.676,62.664,62.673,12800000.0
2008-10-17 00:10:00,62.669,62.669,62.655,62.655,12800000.0
2008-10-17 00:11:00,62.64,62.64,62.618,62.62,10600000.0
2008-10-17 00:12:00,62.612,62.62,62.611,62.619,11200000.0
2008-10-17 00:13:00,62.602,62.602,62.499,62.499,11200000.0
2008-10-17 00:14:00,62.5,62.508,62.497,62.503,11600000.0
2008-10-17 00:15:00,62.509,62.523,62.509,62.51,11200000.0
2008-10-17 00:16:00,62.496,62.517,62.489,62.517,11200000.0
2008-10-17 00:17:00,62.527,62.553,62.527,62.553,12800000.0
2008-10-17 00:18:00,62.568,62.6,62.568,62.6,11200000.0
2008-10-17 00:19:00,62.6,62.603,62.538,62.538,11200000.0
2008-10-17 00:20:00,62.528,62.548,62.483,62.543,14400000.0
2008-10-17 00:21:00,62.539,62.539,62.503,62.503,11200000.0
2008-10-17 00:22:00,62.483,62.483,62.424,62.424,17000000.0
2008-10-17 00:23:00,62.401,62.403,62.39,62.393,12800000.0
2008-10-17 00:24:00,62.399,62.423,62.389,62.423,17600000.0
2008-10-17 00:25:00,62.425,62.425,62.393,62.413,11200000.0
2008-10-17 00:26:00,62.408,62.408,62.39,62.39,11200000.0
2008-10-17 00:27:00,62.33,62.33,62.289,62.289,12800000.0
2008-10-17 00:28:00,62.261,62.261,62.24,62.24,12800000.0
2008-10-17 00:29:00,62.233,62.233,62.152,62.152,14400000.0
2008-10-17 00:30:00,62.085,62.089,62.055,62.067,12800000.0
2008-10-17 00:31:00,62.099,62.123,62.099,62.123,12800000.0
2008-10-17 00:32:00,62.139,62.145,62.135,62.135,14400000.0
2008-10-17 00:33:00,62.127,62.155,62.107,62.155,11200000.0
2008-10-17 00:34:00,62.148,62.148,62.107,62.113,17600000.0
2008-10-17 00:35:00,62.114,62.114,62.103,62.103,11600000.0
2008-10-17 00:36:00,62.115,62.143,62.107,62.107,13200000.0
2008-10-17 00:37:00,62.113,62.12,62.111,62.114,14400000.0
2008-10-17 00:38:00,62.105,62.142,62.105,62.142,14400000.0
2008-10-17 00:39:00,62.14,62.162,62.14,62.162,11200000.0
2008-10-17 00:40:00,62.18,62.18,62.159,62.163,12800000.0
2008-10-17 00:41:00,62.139,62.157,62.139,62.155,11200000.0
2008-10-17 00:42:00,62.165,62.173,62.152,62.17,11200000.0
2008-10-17 00:43:00,62.179,62.192,62.176,62.192,12800000.0
2008-10-17 00:44:00,62.198,62.198,62.121,62.121,17600000.0
2008-10-17 00:45:00,62.092,62.092,62.046,62.046,15400000.0
2008-10-17 00:46:00,62.041,62.041,61.844,61.844,16000000.0
2008-10-17 00:47:00,61.836,61.842,61.833,61.835,11200000.0
2008-10-17 00:48:00,61.818,61.824,61.812,61.812,11200000.0
2008-10-17 00:49:00,61.814,61.828,61.809,61.82,16400000.0
2008-10-17 00:50:00,61.824,61.849,61.824,61.849,11200000.0
2008-10-17 00:51:00,61.846,61.857,61.835,61.857,11200000.0
2008-10-17 00:52:00,61.849,61.87,61.849,61.868,14400000.0
2008-10-17 00:53:00,61.9,61.914,61.888,61.888,16000000.0
2008-10-17 00:54:00,61.896,61.939,61.896,61.939,16000000.0
2008-10-17 00:55:00,61.938,61.941,61.932,61.939,11200000.0
2008-10-17 00:56:00,61.956,61.983,61.956,61.983,14400000.0
2008-10-17 00:57:00,61.994,62.013,61.994,62.0,17600000.0
2008-10-17 00:58:00,62.009,62.023,62.009,62.009,11200000.0
2008-10-17 00:59:00,62.009,62.016,62.006,62.016,12800000.0
2008-10-17 01:00:00,62.003,62.003,61.973,61.975,11200000.0
2008-10-17 01:01:00,62.004,62.178,62.004,62.132,12000000.0
2008-10-17 01:02:00,62.04,62.051,62.038,62.051,11200000.0
2008-10-17 01:03:00,62.052,62.076,62.052,62.066,11200000.0
2008-10-17 01:04:00,62.121,62.123,62.117,62.123,11200000.0
2008-10-17 01:05:00,62.113,62.145,62.113,62.145,12800000.0
2008-10-17 01:06:00,62.133,62.147,62.133,62.147,11200000.0
2008-10-17 01:07:00,62.154,62.154,62.137,62.138,11600000.0
2008-10-17 01:08:00,62.129,62.131,62.116,62.128,11200000.0
2008-10-17 01:09:00,62.132,62.157,62.132,62.157,12800000.0
2008-10-17 01:10:00,62.175,62.212,62.175,62.207,17600000.0
2008-10-17 01:11:00,62.11,62.207,62.11,62.205,11200000.0
2008-10-17 01:12:00,62.21,62.228,62.21,62.228,12800000.0
2008-10-17 01:13:00,62.237,62.242,62.231,62.238,11200000.0
2008-10-17 01:14:00,62.259,62.264,62.259,62.262,11200000.0
2008-10-17 01:15:00,62.292,62.329,62.292,62.329,11200000.0
2008-10-17 01:16:00,62.311,62.32,62.309,62.317,11200000.0
2008-10-17 01:17:00,62.322,62.322,62.279,62.279,11200000.0
2008-10-17 01:18:00,62.262,62.262,62.241,62.248,11200000.0
2008-10-17 01:19:00,62.188,62.188,62.154,62.154,16400000.0
2008-10-17 01:20:00,62.149,62.158,62.149,62.153,16000000.0
2008-10-17 01:21:00,62.166,62.177,62.16,62.162,17600000.0
2008-10-17 01:22:00,62.153,62.161,62.149,62.151,12800000.0
2008-10-17 01:23:00,62.134,62.134,62.099,62.099,12800000.0
2008-10-17 01:24:00,62.134,62.134,62.066,62.068,12800000.0
2008-10-17 01:25:00,62.009,62.026,62.008,62.02,14400000.0
2008-10-17 01:26:00,62.016,62.016,61.971,61.971,11200000.0
2008-10-17 01:27:00,61.951,61.967,61.941,61.945,11200000.0
2008-10-17 01:28:00,61.94,61.967,61.94,61.967,17600000.0
2008-10-17 01:29:00,61.966,61.966,61.926,61.926,12800000.0
2008-10-17 01:30:00,61.979,61.989,61.974,61.978,11200000.0
2008-10-17 01:31:00,61.957,61.963,61.951,61.963,12800000.0
2008-10-17 01:32:00,61.974,62.017,61.974,62.017,11200000.0
2008-10-17 01:33:00,62.027,62.081,62.027,62.081,12800000.0
2008-10-17 01:34:00,62.088,62.113,62.088,62.113,17600000.0
2008-10-17 01:35:00,62.121,62.129,62.118,62.129,11200000.0
2008-10-17 01:36:00,62.133,62.139,62.128,62.131,12800000.0
2008-10-17 01:37:00,62.128,62.144,62.116,62.143,14400000.0
2008-10-17 01:38:00,62.141,62.141,62.128,62.134,17600000.0
2008-10-17 01:39:00,62.154,62.175,62.082,62.136,12800000.0
2008-10-17 01:40:00,62.098,62.098,62.077,62.088,12800000.0
2008-10-17 01:41:00,62.092,62.092,62.065,62.065,13200000.0
2008-10-17 01:42:00,62.027,62.027,61.995,61.995,11200000.0
2008-10-17 01:43:00,61.948,61.948,61.924,61.924,11200000.0
2008-10-17 01:44:00,61.929,62.013,61.929,62.013,11200000.0
2008-10-17 01:45:00,62.064,62.133,62.064,62.116,11200000.0
2008-10-17 01:46:00,62.144,62.144,62.098,62.098,11200000.0
2008-10-17 01:47:00,62.098,62.104,62.081,62.1,17600000.0
2008-10-17 01:48:00,62.113,62.133,62.109,62.133,12800000.0
2008-10-17 01:49:00,62.14,62.149,62.14,62.144,16000000.0
2008-10-17 01:50:00,62.147,62.15,62.14,62.147,16000000.0
2008-10-17 01:51:00,62.135,62.146,62.119,62.146,17600000.0
2008-10-17 01:52:00,62.143,62.154,62.143,62.154,12800000.0
2008-10-17 01:53:00,62.166,62.169,62.146,62.157,13800000.0
2008-10-17 01:54:00,62.158,62.17,62.158,62.168,12800000.0
2008-10-17 01:55:00,62.155,62.162,62.155,62.157,11200000.0
2008-10-17 01:56:00,62.158,62.158,62.142,62.143,16000000.0
2008-10-17 01:57:00,62.147,62.153,62.144,62.144,11200000.0
2008-10-17 01:58:00,62.163,62.198,62.149,62.198,17600000.0
2008-10-17 01:59:00,62.186,62.198,62.184,62.198,12800000.0
2008-10-17 02:00:00,62.204,62.213,62.203,62.205,11200000.0
2008-10-17 02:01:00,62.211,62.222,62.211,62.222,11200000.0
2008-10-17 02:02:00,62.217,62.217,62.213,62.213,19200000.0
2008-10-17 02:03:00,62.22,62.227,62.22,62.224,12800000.0
2008-10-17 02:04:00,62.222,62.238,62.22,62.238,8000000.0
2008-10-17 02:05:00,62.249,62.262,62.246,62.262,12800000.0
2008-10-17 02:06:00,62.279,62.279,62.275,62.278,8000000.0
2008-10-17 02:07:00,62.282,62.282,62.27,62.28,20800000.0
2008-10-17 02:08:00,62.302,62.335,62.302,62.333,17600000.0
2008-10-17 02:09:00,62.328,62.329,62.322,62.329,14400000.0
2008-10-17 02:10:00,62.341,62.377,62.341,62.377,12800000.0
2008-10-17 02:11:00,62.394,62.448,62.394,62.448,12800000.0
2008-10-17 02:12:00,62.484,62.519,62.48,62.519,12800000.0
2008-10-17 02:13:00,62.537,62.555,62.519,62.519,16000000.0
2008-10-17 02:14:00,62.51,62.524,62.51,62.522,12800000.0
2008-10-17 02:15:00,62.526,62.542,62.526,62.536,11200000.0
2008-10-17 02:16:00,62.543,62.565,62.543,62.547,8000000.0
2008-10-17 02:17:00,62.537,62.537,62.501,62.501,11200000.0
2008-10-17 02:18:00,62.484,62.505,62.481,62.498,12800000.0
2008-10-17 02:19:00,62.507,62.563,62.507,62.563,10000000.0
2008-10-17 02:20:00,62.553,62.554,62.548,62.55,14200000.0
2008-10-17 02:21:00,62.602,62.603,62.566,62.571,17600000.0
2008-10-17 02:22:00,62.566,62.566,62.518,62.518,5800000.0
2008-10-17 02:23:00,62.478,62.485,62.463,62.469,11200000.0
2008-10-17 02:24:00,62.473,62.48,62.464,62.477,12800000.0
2008-10-17 02:25:00,62.523,62.563,62.523,62.563,24000000.0
2008-10-17 02:26:00,62.596,62.616,62.596,62.616,11200000.0
2008-10-17 02:27:00,62.634,62.7,62.634,62.7,13200000.0
2008-10-17 02:28:00,62.724,62.73,62.7,62.706,9600000.0
2008-10-17 02:29:00,62.684,62.685,62.679,62.679,11200000.0
2008-10-17 02:30:00,62.675,62.675,62.663,62.663,16000000.0
2008-10-17 02:31:00,62.607,62.607,62.571,62.594,14400000.0
2008-10-17 02:32:00,62.601,62.601,62.581,62.581,16000000.0
2008-10-17 02:33:00,62.554,62.554,62.514,62.532,11200000.0
2008-10-17 02:34:00,62.522,62.522,62.516,62.516,11200000.0
2008-10-17 02:35:00,62.524,62.532,62.524,62.527,12800000.0
2008-10-17 02:36:00,62.516,62.535,62.516,62.524,11200000.0
2008-10-17 02:37:00,62.526,62.545,62.526,62.545,12800000.0
2008-10-17 02:38:00,62.542,62.542,62.519,62.519,11200000.0
2008-10-17 02:39:00,62.514,62.514,62.498,62.508,12800000.0
2008-10-17 02:40:00,62.536,62.54,62.527,62.54,11200000.0
2008-10-17 02:41:00,62.526,62.527,62.497,62.5,12800000.0
2008-10-17 02:42:00,62.485,62.485,62.459,62.459,12800000.0
2008-10-17 02:43:00,62.445,62.447,62.427,62.447,25000000.0
2008-10-17 02:44:00,62.444,62.474,62.444,62.474,17600000.0
2008-10-17 02:45:00,62.494,62.507,62.49,62.507,16000000.0
2008-10-17 02:46:00,62.548,62.568,62.548,62.568,17600000.0
2008-10-17 02:47:00,62.571,62.642,62.571,62.642,15400000.0
2008-10-17 02:48:00,62.66,62.66,62.587,62.587,11200000.0
2008-10-17 02:49:00,62.578,62.584,62.573,62.573,16000000.0
2008-10-17 02:50:00,62.592,62.619,62.592,62.592,16000000.0
2008-10-17 02:51:00,62.597,62.65,62.597,62.65,16000000.0
2008-10-17 02:52:00,62.631,62.631,62.61,62.621,11200000.0
2008-10-17 02:53:00,62.628,62.63,62.567,62.626,12800000.0
2008-10-17 02:54:00,62.596,62.596,62.553,62.579,12800000.0
2008-10-17 02:55:00,62.546,62.572,62.543,62.572,12800000.0
2008-10-17 02:56:00,62.58,62.586,62.572,62.586,22400000.0
2008-10-17 02:57:00,62.587,62.587,62.563,62.563,11200000.0
2008-10-17 02:58:00,62.565,62.573,62.564,62.571,9600000.0
2008-10-17 02:59:00,62.58,62.588,62.575,62.579,16000000.0
2008-10-17 03:00:00,62.604,62.642,62.604,62.642,11200000.0
2008-10-17 03:01:00,62.682,62.682,62.665,62.665,12800000.0
2008-10-17 03:02:00,62.667,62.671,62.656,62.671,12800000.0
2008-10-17 03:03:00,62.703,62.729,62.703,62.729,12800000.0
2008-10-17 03:04:00,62.732,62.732,62.698,62.698,28800000.0
2008-10-17 03:05:00,62.699,62.705,62.69,62.69,17600000.0
2008-10-17 03:06:00,62.706,62.768,62.706,62.768,18000000.0
2008-10-17 03:07:00,62.784,62.803,62.784,62.803,11200000.0
2008-10-17 03:08:00,62.814,62.816,62.8,62.806,17600000.0
2008-10-17 03:09:00,62.837,62.842,62.836,62.836,12800000.0
2008-10-17 03:10:00,62.804,62.804,62.783,62.783,16000000.0
2008-10-17 03:11:00,62.779,62.789,62.779,62.786,12800000.0
2008-10-17 03:12:00,62.782,62.838,62.782,62.837,12800000.0
2008-10-17 03:13:00,62.887,62.911,62.887,62.905,14800000.0
2008-10-17 03:14:00,62.904,62.907,62.844,62.844,11200000.0
2008-10-17 03:15:00,62.813,62.876,62.813,62.876,17000000.0
2008-10-17 03:16:00,62.886,62.899,62.886,62.894,11200000.0
2008-10-17 03:17:00,62.92,62.92,62.903,62.903,12800000.0
2008-10-17 03:18:00,62.91,62.91,62.895,62.896,12800000.0
2008-10-17 03:19:00,62.882,62.882,62.854,62.863,16000000.0
2008-10-17 03:20:00,62.855,62.868,62.849,62.868,9600000.0
2008-10-17 03:21:00,62.867,62.868,62.86,62.868,10600000.0
2008-10-17 03:22:00,62.874,62.908,62.874,62.908,12800000.0
2008-10-17 03:23:00,62.904,62.904,62.861,62.861,17600000.0
2008-10-17 03:24:00,62.846,62.867,62.842,62.865,28800000.0
2008-10-17 03:25:00,62.897,62.897,62.882,62.882,19200000.0
2008-10-17 03:26:00,62.823,62.844,62.823,62.828,12800000.0
2008-10-17 03:27:00,62.825,62.837,62.824,62.836,12800000.0
2008-10-17 03:28:00,62.856,62.878,62.853,62.878,11200000.0
2008-10-17 03:29:00,62.893,62.893,62.87,62.87,11200000.0
2008-10-17 03:30:00,62.869,62.874,62.868,62.874,12800000.0
2008-10-17 03:31:00,62.888,62.9,62.887,62.887,32000000.0
2008-10-17 03:32:00,62.9,62.933,62.9,62.933,17600000.0
2008-10-17 03:33:00,62.963,62.985,62.963,62.974,12200000.0
2008-10-17 03:34:00,63.017,63.031,63.017,63.031,12800000.0
2008-10-17 03:35:00,63.041,63.114,63.041,63.114,14400000.0
2008-10-17 03:36:00,63.116,63.116,63.102,63.109,11200000.0
2008-10-17 03:37:00,63.134,63.156,63.126,63.128,17600000.0
2008-10-17 03:38:00,63.146,63.165,63.141,63.163,12800000.0
2008-10-17 03:39:00,63.128,63.128,63.045,63.045,17600000.0
2008-10-17 03:40:00,63.028,63.028,62.985,62.985,12800000.0
2008-10-17 03:41:00,62.987,62.987,62.953,62.953,12800000.0
2008-10-17 03:42:00,62.918,62.918,62.845,62.845,18000000.0
2008-10-17 03:43:00,62.799,62.799,62.769,62.769,14400000.0
2008-10-17 03:44:00,62.749,62.766,62.733,62.766,28800000.0
2008-10-17 03:45:00,62.838,62.903,62.838,62.886,14400000.0
2008-10-17 03:46:00,62.867,62.867,62.847,62.847,12800000.0
2008-10-17 03:47:00,62.84,62.929,62.838,62.929,12800000.0
2008-10-17 03:48:00,62.925,62.925,62.889,62.889,16000000.0
2008-10-17 03:49:00,62.891,62.893,62.883,62.893,12800000.0
2008-10-17 03:50:00,62.923,62.961,62.923,62.957,12800000.0
2008-10-17 03:51:00,62.96,62.96,62.897,62.897,12800000.0
2008-10-17 03:52:00,62.852,62.863,62.831,62.863,12800000.0
2008-10-17 03:53:00,62.861,62.861,62.843,62.844,11200000.0
2008-10-17 03:54:00,62.839,62.847,62.83,62.847,11200000.0
2008-10-17 03:55:00,62.854,62.879,62.85,62.867,9600000.0
2008-10-17 03:56:00,62.883,62.917,62.883,62.917,12800000.0
2008-10-17 03:57:00,62.915,62.926,62.874,62.901,11200000.0
2008-10-17 03:58:00,62.933,62.933,62.92,62.93,12800000.0
2008-10-17 03:59:00,62.925,62.932,62.917,62.925,17600000.0
2008-10-17 04:00:00,62.93,62.945,62.93,62.943,14400000.0
2008-10-17 04:01:00,62.956,62.959,62.943,62.956,11200000.0
2008-10-17 04:02:00,62.963,62.963,62.947,62.956,12200000.0
2008-10-17 04:03:00,62.878,63.0,62.878,62.962,11200000.0
2008-10-17 04:04:00,62.928,62.94,62.915,62.939,12800000.0
2008-10-17 04:05:00,62.93,62.93,62.868,62.868,14400000.0
2008-10-17 04:06:00,62.858,62.858,62.842,62.857,14400000.0
2008-10-17 04:07:00,62.853,62.861,62.851,62.855,12800000.0
2008-10-17 04:08:00,62.839,62.839,62.814,62.814,12200000.0
2008-10-17 04:09:00,62.81,62.812,62.807,62.808,11200000.0
2008-10-17 04:10:00,62.792,62.792,62.745,62.745,15400000.0
2008-10-17 04:11:00,62.733,62.736,62.717,62.717,17600000.0
2008-10-17 04:12:00,62.726,62.766,62.726,62.766,12800000.0
2008-10-17 04:13:00,62.786,62.789,62.76,62.76,17600000.0
2008-10-17 04:14:00,62.766,62.791,62.766,62.791,11200000.0
2008-10-17 04:15:00,62.798,62.798,62.763,62.763,16000000.0
2008-10-17 04:16:00,62.767,62.767,62.754,62.761,14400000.0
2008-10-17 04:17:00,62.762,62.762,62.754,62.758,17600000.0
2008-10-17 04:18:00,62.761,62.769,62.761,62.768,12800000.0
2008-10-17 04:19:00,62.748,62.752,62.736,62.746,35200000.0
2008-10-17 04:20:00,62.757,62.766,62.754,62.766,12800000.0
2008-10-17 04:21:00,62.768,62.768,62.72,62.72,11200000.0
2008-10-17 04:22:00,62.72,62.727,62.718,62.721,12800000.0
2008-10-17 04:23:00,62.715,62.715,62.707,62.707,12800000.0
2008-10-17 04:24:00,62.697,62.7,62.688,62.698,15400000.0
2008-10-17 04:25:00,62.704,62.704,62.699,62.702,16000000.0
2008-10-17 04:26:00,62.687,62.699,62.687,62.699,12800000.0
2008-10-17 04:27:00,62.685,62.694,62.642,62.642,17600000.0
2008-10-17 04:28:00,62.684,62.692,62.649,62.649,12800000.0
2008-10-17 04:29:00,62.623,62.632,62.616,62.616,16000000.0
2008-10-17 04:30:00,62.608,62.625,62.608,62.625,11200000.0
2008-10-17 04:31:00,62.629,62.629,62.606,62.619,16000000.0
2008-10-17 04:32:00,62.632,62.642,62.632,62.64,17600000.0
2008-10-17 04:33:00,62.644,62.644,62.631,62.642,12800000.0
2008-10-17 04:34:00,62.642,62.659,62.637,62.659,14400000.0
2008-10-17 04:35:00,62.654,62.669,62.654,62.669,11200000.0
2008-10-17 04:36:00,62.635,62.651,62.634,62.651,11200000.0
2008-10-17 04:37:00,62.647,62.673,62.646,62.673,10600000.0
2008-10-17 04:38:00,62.688,62.724,62.688,62.701,16000000.0
2008-10-17 04:39:00,62.705,62.705,62.659,62.659,14400000.0
2008-10-17 04:40:00,62.656,62.66,62.647,62.66,12800000.0
2008-10-17 04:41:00,62.664,62.668,62.66,62.66,11200000.0
2008-10-17 04:42:00,62.669,62.675,62.664,62.664,11200000.0
2008-10-17 04:43:00,62.669,62.671,62.661,62.664,18000000.0
2008-10-17 04:44:00,62.663,62.667,62.661,62.665,11200000.0
2008-10-17 04:45:00,62.65,62.65,62.628,62.628,11600000.0
2008-10-17 04:46:00,62.629,62.637,62.628,62.637,12800000.0
2008-10-17 04:47:00,62.666,62.669,62.628,62.655,15400000.0
2008-10-17 04:48:00,62.654,62.663,62.653,62.663,11200000.0
2008-10-17 04:49:00,62.662,62.669,62.657,62.669,12800000.0
2008-10-17 04:50:00,62.658,62.658,62.639,62.655,17600000.0
2008-10-17 04:51:00,62.658,62.664,62.658,62.658,16000000.0
2008-10-17 04:52:00,62.648,62.648,62.621,62.621,12800000.0
2008-10-17 04:53:00,62.624,62.649,62.624,62.649,12800000.0
2008-10-17 04:54:00,62.63,62.639,62.63,62.631,33600000.0
2008-10-17 04:55:00,62.648,62.652,62.643,62.65,11200000.0
2008-10-17 04:56:00,62.653,62.653,62.639,62.642,16000000.0
2008-10-17 04:57:00,62.612,62.63,62.608,62.626,17600000.0
2008-10-17 04:58:00,62.638,62.638,62.633,62.635,8000000.0
2008-10-17 04:59:00,62.635,62.635,62.609,62.615,17600000.0
2008-10-17 05:00:00,62.615,62.616,62.61,62.61,7400000.0
2008-10-17 05:01:00,62.611,62.612,62.589,62.612,14400000.0
2008-10-17 05:02:00,62.624,62.635,62.623,62.629,17600000.0
2008-10-17 05:03:00,62.619,62.619,62.59,62.59,17600000.0
2008-10-17 05:04:00,62.587,62.597,62.587,62.593,12800000.0
2008-10-17 05:05:00,62.599,62.599,62.561,62.578,12800000.0
2008-10-17 05:06:00,62.602,62.619,62.602,62.619,17600000.0
2008-10-17 05:07:00,62.626,62.632,62.622,62.622,11200000.0
2008-10-17 05:08:00,62.626,62.636,62.626,62.63,10600000.0
2008-10-17 05:09:00,62.63,62.635,62.626,62.628,11600000.0
2008-10-17 05:10:00,62.62,62.62,62.603,62.603,12800000.0
2008-10-17 05:11:00,62.606,62.62,62.606,62.614,10600000.0
2008-10-17 05:12:00,62.542,62.542,62.488,62.488,17600000.0
2008-10-17 05:13:00,62.517,62.537,62.517,62.533,11200000.0
2008-10-17 05:14:00,62.548,62.566,62.548,62.557,16000000.0
2008-10-17 05:15:00,62.552,62.559,62.552,62.559,12800000.0
2008-10-17 05:16:00,62.559,62.568,62.556,62.556,16000000.0
2008-10-17 05:17:00,62.567,62.571,62.562,62.571,8000000.0
2008-10-17 05:18:00,62.589,62.606,62.589,62.606,11200000.0
2008-10-17 05:19:00,62.608,62.617,62.591,62.617,17600000.0
2008-10-17 05:20:00,62.608,62.612,62.597,62.6,12800000.0
2008-10-17 05:21:00,62.606,62.618,62.596,62.618,17600000.0
2008-10-17 05:22:00,62.645,62.674,62.645,62.674,25600000.0
2008-10-17 05:23:00,62.681,62.683,62.675,62.681,44000000.0
2008-10-17 05:24:00,62.689,62.705,62.689,62.704,12800000.0
2008-10-17 05:25:00,62.705,62.71,62.694,62.71,12800000.0
2008-10-17 05:26:00,62.69,62.702,62.69,62.697,11200000.0
2008-10-17 05:27:00,62.695,62.705,62.695,62.705,12800000.0
2008-10-17 05:28:00,62.693,62.702,62.693,62.702,11200000.0
2008-10-17 05:29:00,62.709,62.725,62.709,62.717,17600000.0
2008-10-17 05:30:00,62.719,62.725,62.714,62.724,16400000.0
2008-10-17 05:31:00,62.703,62.717,62.703,62.712,11200000.0
2008-10-17 05:32:00,62.715,62.72,62.715,62.715,12800000.0
2008-10-17 05:33:00,62.721,62.722,62.717,62.719,11200000.0
2008-10-17 05:34:00,62.711,62.716,62.71,62.713,16000000.0
2008-10-17 05:35:00,62.716,62.716,62.711,62.711,11200000.0
2008-10-17 05:36:00,62.717,62.722,62.715,62.719,12800000.0
2008-10-17 05:37:00,62.705,62.705,62.659,62.688,12200000.0
2008-10-17 05:38:00,62.644,62.658,62.631,62.656,17000000.0
2008-10-17 05:39:00,62.614,62.614,62.57,62.57,12800000.0
2008-10-17 05:40:00,62.58,62.589,62.579,62.589,12800000.0
2008-10-17 05:41:00,62.602,62.602,62.592,62.599,11200000.0
2008-10-17 05:42:00,62.585,62.594,62.574,62.581,19200000.0
2008-10-17 05:43:00,62.593,62.593,62.579,62.58,18000000.0
2008-10-17 05:44:00,62.581,62.581,62.573,62.574,14400000.0
2008-10-17 05:45:00,62.579,62.6,62.579,62.593,13200000.0
2008-10-17 05:46:00,62.611,62.619,62.607,62.609,12800000.0
2008-10-17 05:47:00,62.63,62.63,62.618,62.619,12800000.0
2008-10-17 05:48:00,62.593,62.593,62.577,62.585,11200000.0
2008-10-17 05:49:00,62.608,62.636,62.608,62.636,4800000.0
2008-10-17 05:50:00,62.64,62.641,62.63,62.632,12800000.0
2008-10-17 05:51:00,62.632,62.64,62.607,62.627,16000000.0
2008-10-17 05:52:00,62.63,62.647,62.63,62.647,16000000.0
2008-10-17 05:53:00,62.666,62.694,62.666,62.686,12800000.0
2008-10-17 05:54:00,62.697,62.708,62.697,62.708,11200000.0
2008-10-17 05:55:00,62.706,62.706,62.686,62.703,16000000.0
2008-10-17 05:56:00,62.703,62.711,62.702,62.706,17600000.0
2008-10-17 05:57:00,62.716,62.721,62.714,62.715,11200000.0
2008-10-17 05:58:00,62.705,62.714,62.702,62.705,11200000.0
2008-10-17 05:59:00,62.711,62.711,62.68,62.7,17600000.0
2008-10-17 06:00:00,62.714,62.725,62.714,62.725,12800000.0
2008-10-17 06:01:00,62.706,62.716,62.704,62.716,8000000.0
2008-10-17 06:02:00,62.726,62.728,62.72,62.72,17600000.0
2008-10-17 06:03:00,62.711,62.711,62.699,62.699,12800000.0
2008-10-17 06:04:00,62.693,62.694,62.622,62.622,12800000.0
2008-10-17 06:05:00,62.631,62.636,62.624,62.632,11200000.0
2008-10-17 06:06:00,62.627,62.652,62.627,62.652,11200000.0
2008-10-17 06:07:00,62.66,62.667,62.657,62.667,11200000.0
2008-10-17 06:08:00,62.642,62.663,62.642,62.659,17000000.0
2008-10-17 06:09:00,62.65,62.67,62.649,62.67,13200000.0
2008-10-17 06:10:00,62.666,62.669,62.664,62.667,9600000.0
2008-10-17 06:11:00,62.671,62.683,62.668,62.682,35200000.0
2008-10-17 06:12:00,62.693,62.697,62.683,62.683,11200000.0
2008-10-17 06:13:00,62.669,62.669,62.646,62.646,14400000.0
2008-10-17 06:14:00,62.639,62.67,62.638,62.67,17600000.0
2008-10-17 06:15:00,62.677,62.688,62.651,62.651,18000000.0
2008-10-17 06:16:00,62.646,62.653,62.637,62.653,8000000.0
2008-10-17 06:17:00,62.644,62.66,62.637,62.66,14400000.0
2008-10-17 06:18:00,62.646,62.663,62.57,62.652,11200000.0
2008-10-17 06:19:00,62.653,62.672,62.653,62.672,9600000.0
2008-10-17 06:20:00,62.673,62.673,62.662,62.662,13200000.0
2008-10-17 06:21:00,62.676,62.722,62.675,62.722,14400000.0
2008-10-17 06:22:00,62.758,62.769,62.75,62.766,16000000.0
2008-10-17 06:23:00,62.764,62.776,62.764,62.776,11200000.0
2008-10-17 06:24:00,62.781,62.788,62.781,62.788,14400000.0
2008-10-17 06:25:00,62.782,62.789,62.776,62.78,17600000.0
2008-10-17 06:26:00,62.748,62.772,62.748,62.77,11200000.0
2008-10-17 06:27:00,62.782,62.792,62.778,62.792,8000000.0
2008-10-17 06:28:00,62.806,62.811,62.806,62.807,16000000.0
2008-10-17 06:29:00,62.799,62.799,62.778,62.778,12800000.0
2008-10-17 06:30:00,62.752,62.752,62.726,62.75,27200000.0
2008-10-17 06:31:00,62.733,62.738,62.723,62.736,11200000.0
2008-10-17 06:32:00,62.745,62.775,62.745,62.775,22400000.0
2008-10-17 06:33:00,62.77,62.77,62.486,62.486,24000000.0
2008-10-17 06:34:00,62.521,62.571,62.521,62.563,17600000.0
2008-10-17 06:35:00,62.542,62.579,62.5,62.5,11200000.0
2008-10-17 06:36:00,62.518,62.518,62.48,62.48,12800000.0
2008-10-17 06:37:00,62.466,62.466,62.443,62.443,12800000.0
2008-10-17 06:38:00,62.453,62.475,62.453,62.471,8000000.0
2008-10-17 06:39:00,62.45,62.462,62.44,62.44,14400000.0
2008-10-17 06:40:00,62.447,62.452,62.444,62.45,18000000.0
2008-10-17 06:41:00,62.457,62.464,62.452,62.452,11200000.0
2008-10-17 06:42:00,62.452,62.452,62.443,62.445,14400000.0
2008-10-17 06:43:00,62.454,62.474,62.454,62.47,19200000.0
2008-10-17 06:44:00,62.472,62.488,62.472,62.479,11200000.0
2008-10-17 06:45:00,62.466,62.466,62.428,62.438,13200000.0
2008-10-17 06:46:00,62.442,62.471,62.442,62.471,8000000.0
2008-10-17 06:47:00,62.48,62.499,62.48,62.499,12800000.0
2008-10-17 06:48:00,62.496,62.504,62.485,62.496,13200000.0
2008-10-17 06:49:00,62.512,62.514,62.503,62.503,12200000.0
2008-10-17 06:50:00,62.515,62.53,62.515,62.525,11200000.0
2008-10-17 06:51:00,62.504,62.506,62.497,62.504,16000000.0
2008-10-17 06:52:00,62.508,62.516,62.499,62.516,14400000.0
2008-10-17 06:53:00,62.519,62.526,62.5,62.5,12800000.0
2008-10-17 06:54:00,62.503,62.505,62.477,62.505,14400000.0
2008-10-17 06:55:00,62.445,62.453,62.429,62.453,9600000.0
2008-10-17 06:56:00,62.458,62.464,62.453,62.464,8000000.0
2008-10-17 06:57:00,62.458,62.459,62.452,62.456,16000000.0
2008-10-17 06:58:00,62.46,62.478,62.46,62.478,10600000.0
2008-10-17 06:59:00,62.494,62.506,62.494,62.506,17600000.0
2008-10-17 07:00:00,62.502,62.51,62.502,62.506,11200000.0
2008-10-17 07:01:00,62.489,62.495,62.483,62.493,16000000.0
2008-10-17 07:02:00,62.512,62.607,62.512,62.607,12800000.0
2008-10-17 07:03:00,62.638,62.649,62.638,62.638,13200000.0
2008-10-17 07:04:00,62.575,62.575,62.545,62.548,13200000.0
2008-10-17 07:05:00,62.558,62.581,62.558,62.574,12800000.0
2008-10-17 07:06:00,62.597,62.599,62.591,62.596,16400000.0
2008-10-17 07:07:00,62.588,62.595,62.58,62.58,12800000.0
2008-10-17 07:08:00,62.601,62.608,62.601,62.606,29200000.0
2008-10-17 07:09:00,62.615,62.615,62.574,62.574,16000000.0
2008-10-17 07:10:00,62.574,62.58,62.569,62.575,19200000.0
2008-10-17 07:11:00,62.586,62.602,62.586,62.597,17600000.0
2008-10-17 07:12:00,62.599,62.612,62.599,62.608,8000000.0
2008-10-17 07:13:00,62.59,62.59,62.566,62.566,14400000.0
2008-10-17 07:14:00,62.563,62.58,62.563,62.58,12800000.0
2008-10-17 07:15:00,62.578,62.587,62.578,62.587,11200000.0
2008-10-17 07:16:00,62.587,62.595,62.586,62.587,14400000.0
2008-10-17 07:17:00,62.543,62.543,62.514,62.514,11200000.0
2008-10-17 07:18:00,62.537,62.54,62.508,62.508,11600000.0
2008-10-17 07:19:00,62.525,62.525,62.495,62.495,10600000.0
2008-10-17 07:20:00,62.516,62.541,62.516,62.541,14800000.0
2008-10-17 07:21:00,62.535,62.535,62.517,62.517,12800000.0
2008-10-17 07:22:00,62.524,62.537,62.524,62.536,12800000.0
2008-10-17 07:23:00,62.541,62.544,62.529,62.543,16000000.0
2008-10-17 07:24:00,62.546,62.556,62.546,62.551,11200000.0
2008-10-17 07:25:00,62.544,62.549,62.541,62.542,11200000.0
2008-10-17 07:26:00,62.538,62.538,62.525,62.529,12800000.0
2008-10-17 07:27:00,62.531,62.531,62.512,62.516,12800000.0
2008-10-17 07:28:00,62.518,62.561,62.518,62.561,12800000.0
2008-10-17 07:29:00,62.565,62.567,62.556,62.567,27600000.0
2008-10-17 07:30:00,62.494,62.515,62.42,62.503,16000000.0
2008-10-17 07:31:00,62.569,62.579,62.563,62.579,11200000.0
2008-10-17 07:32:00,62.568,62.586,62.568,62.586,12800000.0
2008-10-17 07:33:00,62.57,62.57,62.435,62.435,16000000.0
2008-10-17 07:34:00,62.447,62.461,62.447,62.461,11200000.0
2008-10-17 07:35:00,62.521,62.525,62.513,62.525,8000000.0
2008-10-17 07:36:00,62.502,62.505,62.491,62.491,12800000.0
2008-10-17 07:37:00,62.49,62.498,62.49,62.49,14400000.0
2008-10-17 07:38:00,62.497,62.497,62.481,62.49,16000000.0
2008-10-17 07:39:00,62.488,62.497,62.488,62.488,19200000.0
2008-10-17 07:40:00,62.51,62.515,62.507,62.51,11200000.0
2008-10-17 07:41:00,62.508,62.513,62.507,62.51,32000000.0
2008-10-17 07:42:00,62.527,62.537,62.524,62.532,33600000.0
2008-10-17 07:43:00,62.523,62.523,62.496,62.496,29200000.0
2008-10-17 07:44:00,62.489,62.495,62.489,62.491,8000000.0
2008-10-17 07:45:00,62.5,62.5,62.438,62.5,14400000.0
2008-10-17 07:46:00,62.483,62.483,62.422,62.436,27200000.0
2008-10-17 07:47:00,62.44,62.475,62.418,62.418,11200000.0
2008-10-17 07:48:00,62.399,62.4,62.388,62.397,10600000.0
2008-10-17 07:49:00,62.425,62.447,62.425,62.447,16000000.0
2008-10-17 07:50:00,62.432,62.465,62.432,62.456,11200000.0
2008-10-17 07:51:00,62.426,62.426,62.393,62.393,38400000.0
2008-10-17 07:52:00,62.385,62.385,62.345,62.346,9600000.0
2008-10-17 07:53:00,62.345,62.352,62.341,62.352,11200000.0
2008-10-17 07:54:00,62.356,62.381,62.356,62.381,12800000.0
2008-10-17 07:55:00,62.392,62.414,62.392,62.411,30400000.0
2008-10-17 07:56:00,62.42,62.42,62.389,62.403,16000000.0
2008-10-17 07:57:00,62.399,62.399,62.368,62.368,17600000.0
2008-10-17 07:58:00,62.395,62.395,62.354,62.354,11200000.0
2008-10-17 07:59:00,62.361,62.361,62.354,62.355,17600000.0
2008-10-17 08:00:00,62.362,62.387,62.362,62.387,12800000.0
2008-10-17 08:01:00,62.402,62.404,62.399,62.401,11200000.0
2008-10-17 08:02:00,62.388,62.395,62.387,62.395,9600000.0
2008-10-17 08:03:00,62.391,62.394,62.379,62.39,16000000.0
2008-10-17 08:04:00,62.406,62.406,62.396,62.398,11200000.0
2008-10-17 08:05:00,62.401,62.457,62.401,62.457,12800000.0
2008-10-17 08:06:00,62.49,62.491,62.467,62.477,12800000.0
2008-10-17 08:07:00,62.5,62.524,62.5,62.516,16000000.0
2008-10-17 08:08:00,62.53,62.53,62.508,62.519,12200000.0
2008-10-17 08:09:00,62.533,62.55,62.533,62.55,12800000.0
2008-10-17 08:10:00,62.554,62.554,62.543,62.544,30400000.0
2008-10-17 08:11:00,62.542,62.549,62.532,62.545,12800000.0
2008-10-17 08:12:00,62.525,62.532,62.52,62.52,17600000.0
2008-10-17 08:13:00,62.512,62.512,62.462,62.466,14400000.0
2008-10-17 08:14:00,62.475,62.475,62.422,62.422,16000000.0
2008-10-17 08:15:00,62.39,62.401,62.387,62.393,11200000.0
2008-10-17 08:16:00,62.386,62.389,62.382,62.388,19200000.0
2008-10-17 08:17:00,62.403,62.43,62.403,62.418,11200000.0
2008-10-17 08:18:00,62.442,62.463,62.442,62.463,11200000.0
2008-10-17 08:19:00,62.476,62.48,62.464,62.464,11200000.0
2008-10-17 08:20:00,62.472,62.473,62.462,62.462,12800000.0
2008-10-17 08:21:00,62.463,62.463,62.438,62.438,11200000.0
2008-10-17 08:22:00,62.439,62.441,62.432,62.433,11200000.0
2008-10-17 08:23:00,62.44,62.448,62.432,62.448,16000000.0
2008-10-17 08:24:00,62.459,62.478,62.452,62.452,17600000.0
2008-10-17 08:25:00,62.456,62.457,62.445,62.447,12800000.0
2008-10-17 08:26:00,62.437,62.457,62.437,62.457,11200000.0
2008-10-17 08:27:00,62.451,62.466,62.451,62.466,11200000.0
2008-10-17 08:28:00,62.474,62.476,62.467,62.467,12800000.0
2008-10-17 08:29:00,62.47,62.475,62.47,62.472,11200000.0
2008-10-17 08:30:00,62.47,62.47,62.456,62.457,12200000.0
2008-10-17 08:31:00,62.457,62.457,62.438,62.448,12800000.0
2008-10-17 08:32:00,62.446,62.446,62.436,62.436,14400000.0
2008-10-17 08:33:00,62.44,62.449,62.439,62.449,41000000.0
2008-10-17 08:34:00,62.445,62.455,62.441,62.455,11200000.0
2008-10-17 08:35:00,62.457,62.466,62.431,62.461,48000000.0
2008-10-17 08:36:00,62.469,62.476,62.461,62.473,15400000.0
2008-10-17 08:37:00,62.485,62.487,62.474,62.474,14400000.0
2008-10-17 08:38:00,62.48,62.48,62.47,62.471,17600000.0
2008-10-17 08:39:00,62.445,62.478,62.422,62.478,13800000.0
2008-10-17 08:40:00,62.449,62.451,62.437,62.451,11200000.0
2008-10-17 08:41:00,62.48,62.486,62.469,62.482,32000000.0
2008-10-17 08:42:00,62.478,62.478,62.463,62.463,14400000.0
2008-10-17 08:43:00,62.452,62.457,62.433,62.44,12800000.0
2008-10-17 08:44:00,62.432,62.432,62.404,62.404,15400000.0
2008-10-17 08:45:00,62.395,62.395,62.375,62.375,12800000.0
2008-10-17 08:46:00,62.372,62.372,62.357,62.357,12800000.0
2008-10-17 08:47:00,62.365,62.39,62.365,62.385,24000000.0
2008-10-17 08:48:00,62.375,62.399,62.375,62.394,30400000.0
2008-10-17 08:49:00,62.395,62.395,62.386,62.392,8000000.0
2008-10-17 08:50:00,62.395,62.404,62.394,62.404,12800000.0
2008-10-17 08:51:00,62.398,62.399,62.388,62.394,22400000.0
2008-10-17 08:52:00,62.403,62.414,62.403,62.414,35600000.0
2008-10-17 08:53:00,62.421,62.421,62.406,62.416,55800000.0
2008-10-17 08:54:00,62.402,62.402,62.343,62.343,22800000.0
2008-10-17 08:55:00,62.33,62.342,62.33,62.342,17600000.0
2008-10-17 08:56:00,62.354,62.355,62.349,62.352,14400000.0
2008-10-17 08:57:00,62.346,62.356,62.346,62.356,43200000.0
2008-10-17 08:58:00,62.342,62.358,62.328,62.338,19600000.0
2008-10-17 08:59:00,62.331,62.337,62.328,62.335,14400000.0
2008-10-17 09:00:00,62.333,62.338,62.301,62.301,32000000.0
2008-10-17 09:01:00,62.281,62.298,62.278,62.294,32000000.0
2008-10-17 09:02:00,62.277,62.277,62.236,62.245,19200000.0
2008-10-17 09:03:00,62.261,62.29,62.258,62.29,16000000.0
2008-10-17 09:04:00,62.282,62.282,62.192,62.192,22400000.0
2008-10-17 09:05:00,62.154,62.154,62.047,62.047,19200000.0
2008-10-17 09:06:00,62.015,62.053,62.003,62.053,30400000.0
2008-10-17 09:07:00,62.068,62.069,62.06,62.06,19200000.0
2008-10-17 09:08:00,62.059,62.059,62.033,62.034,12800000.0
2008-10-17 09:09:00,62.016,62.016,62.0,62.0,46600000.0
2008-10-17 09:10:00,62.001,62.001,61.982,61.992,24000000.0
2008-10-17 09:11:00,61.995,62.009,61.995,62.007,28800000.0
2008-10-17 09:12:00,62.003,62.008,61.994,62.003,14400000.0
2008-10-17 09:13:00,62.036,62.158,62.036,62.158,12800000.0
2008-10-17 09:14:00,62.181,62.19,62.15,62.159,12800000.0
2008-10-17 09:15:00,62.148,62.154,62.148,62.151,30400000.0
2008-10-17 09:16:00,62.168,62.195,62.168,62.184,49600000.0
2008-10-17 09:17:00,62.193,62.258,62.193,62.258,78400000.0
2008-10-17 09:18:00,62.266,62.271,62.256,62.271,72000000.0
2008-10-17 09:19:00,62.278,62.289,62.274,62.278,66000000.0
2008-10-17 09:20:00,62.282,62.282,62.271,62.282,76800000.0
2008-10-17 09:21:00,62.284,62.285,62.272,62.272,49600000.0
2008-10-17 09:22:00,62.254,62.254,62.148,62.149,37200000.0
2008-10-17 09:23:00,62.171,62.172,62.148,62.172,68800000.0
2008-10-17 09:24:00,62.173,62.173,62.16,62.16,43200000.0
2008-10-17 09:25:00,62.164,62.195,62.164,62.178,19200000.0
2008-10-17 09:26:00,62.164,62.164,62.125,62.125,32000000.0
2008-10-17 09:27:00,62.112,62.112,61.998,61.998,70400000.0
2008-10-17 09:28:00,62.007,62.01,61.974,61.974,11200000.0
2008-10-17 09:29:00,61.956,61.978,61.945,61.961,36800000.0
2008-10-17 09:30:00,61.941,61.981,61.938,61.981,25600000.0
2008-10-17 09:31:00,61.992,61.992,61.976,61.982,12800000.0
2008-10-17 09:32:00,61.983,62.01,61.983,62.01,33600000.0
2008-10-17 09:33:00,62.008,62.013,61.996,62.002,30400000.0
2008-10-17 09:34:00,61.975,61.979,61.955,61.96,33600000.0
2008-10-17 09:35:00,61.957,61.957,61.929,61.932,53200000.0
2008-10-17 09:36:00,61.959,61.977,61.951,61.977,45800000.0
2008-10-17 09:37:00,61.948,61.97,61.939,61.956,34400000.0
2008-10-17 09:38:00,61.965,61.99,61.965,61.987,12800000.0
2008-10-17 09:39:00,62.011,62.043,62.011,62.043,43600000.0
2008-10-17 09:40:00,62.059,62.096,62.059,62.096,46800000.0
2008-10-17 09:41:00,62.092,62.107,62.069,62.069,30400000.0
2008-10-17 09:42:00,62.096,62.111,62.09,62.095,42600000.0
2008-10-17 09:43:00,62.043,62.046,62.019,62.041,56400000.0
2008-10-17 09:44:00,62.049,62.058,62.041,62.058,30400000.0
2008-10-17 09:45:00,62.046,62.091,62.046,62.091,19200000.0
2008-10-17 09:46:00,62.097,62.11,62.083,62.083,27200000.0
2008-10-17 09:47:00,62.056,62.058,62.044,62.044,12800000.0
2008-10-17 09:48:00,62.05,62.05,62.022,62.022,12800000.0
2008-10-17 09:49:00,61.967,61.967,61.786,61.786,16000000.0
2008-10-17 09:50:00,61.778,61.799,61.764,61.785,33600000.0
2008-10-17 09:51:00,61.758,61.758,61.702,61.728,85000000.0
2008-10-17 09:52:00,61.729,61.745,61.721,61.745,11200000.0
2008-10-17 09:53:00,61.765,61.765,61.743,61.76,30800000.0
2008-10-17 09:54:00,61.765,61.765,61.754,61.761,12800000.0
2008-10-17 09:55:00,61.748,61.748,61.713,61.713,33600000.0
2008-10-17 09:56:00,61.712,61.715,61.694,61.715,37200000.0
2008-10-17 09:57:00,61.721,61.73,61.719,61.727,24000000.0
2008-10-17 09:58:00,61.723,61.723,61.611,61.611,31400000.0
2008-10-17 09:59:00,61.561,61.583,61.561,61.583,51200000.0
2008-10-17 10:00:00,61.603,61.604,61.584,61.584,62400000.0
2008-10-17 10:01:00,61.536,61.536,61.458,61.467,17600000.0
2008-10-17 10:02:00,61.434,61.436,61.416,61.432,36800000.0
2008-10-17 10:03:00,61.445,61.542,61.445,61.542,44800000.0
2008-10-17 10:04:00,61.564,61.595,61.564,61.577,40000000.0
2008-10-17 10:05:00,61.563,61.568,61.558,61.567,38800000.0
2008-10-17 10:06:00,61.563,61.563,61.549,61.549,34400000.0
2008-10-17 10:07:00,61.555,61.599,61.555,61.599,43200000.0
2008-10-17 10:08:00,61.6,61.6,61.573,61.573,50000000.0
2008-10-17 10:09:00,61.555,61.565,61.545,61.564,12800000.0
2008-10-17 10:10:00,61.583,61.604,61.583,61.603,46400000.0
2008-10-17 10:11:00,61.597,61.606,61.581,61.606,57000000.0
2008-10-17 10:12:00,61.604,61.604,61.584,61.584,57600000.0
2008-10-17 10:13:00,61.573,61.582,61.573,61.579,41600000.0
2008-10-17 10:14:00,61.58,61.6,61.58,61.599,30400000.0
2008-10-17 10:15:00,61.602,61.613,61.593,61.595,29800000.0
2008-10-17 10:16:00,61.582,61.582,61.563,61.573,17600000.0
2008-10-17 10:17:00,61.566,61.586,61.566,61.583,12800000.0
2008-10-17 10:18:00,61.594,61.601,61.591,61.593,12800000.0
2008-10-17 10:19:00,61.583,61.596,61.583,61.592,75200000.0
2008-10-17 10:20:00,61.599,61.599,61.549,61.549,16000000.0
2008-10-17 10:21:00,61.509,61.51,61.496,61.501,34600000.0
2008-10-17 10:22:00,61.48,61.48,61.466,61.466,16000000.0
2008-10-17 10:23:00,61.458,61.468,61.458,61.458,33600000.0
2008-10-17 10:24:00,61.464,61.486,61.464,61.486,43200000.0
2008-10-17 10:25:00,61.482,61.482,61.457,61.457,64400000.0
2008-10-17 10:26:00,61.439,61.439,61.384,61.391,37200000.0
2008-10-17 10:27:00,61.415,61.442,61.415,61.442,52800000.0
2008-10-17 10:28:00,61.449,61.461,61.44,61.461,88000000.0
2008-10-17 10:29:00,61.48,61.543,61.48,61.541,17600000.0
2008-10-17 10:30:00,61.555,61.576,61.555,61.576,27200000.0
2008-10-17 10:31:00,61.583,61.624,61.583,61.624,32000000.0
2008-10-17 10:32:00,61.643,61.686,61.643,61.686,46400000.0
2008-10-17 10:33:00,61.705,61.785,61.705,61.785,35200000.0
2008-10-17 10:34:00,61.789,61.845,61.789,61.845,17000000.0
2008-10-17 10:35:00,61.797,61.797,61.714,61.781,12800000.0
2008-10-17 10:36:00,61.799,61.799,61.792,61.792,11200000.0
2008-10-17 10:37:00,61.803,61.804,61.762,61.77,19200000.0
2008-10-17 10:38:00,61.788,61.788,61.727,61.746,28800000.0
2008-10-17 10:39:00,61.722,61.78,61.722,61.78,16000000.0
2008-10-17 10:40:00,61.783,61.805,61.781,61.797,24000000.0
2008-10-17 10:41:00,61.807,61.822,61.792,61.799,57600000.0
2008-10-17 10:42:00,61.788,61.816,61.788,61.816,38400000.0
2008-10-17 10:43:00,61.81,61.95,61.81,61.95,9600000.0
2008-10-17 10:44:00,62.002,62.165,62.002,62.165,18600000.0
2008-10-17 10:45:00,62.17,62.17,62.124,62.135,22400000.0
2008-10-17 10:46:00,62.141,62.141,62.073,62.078,28800000.0
2008-10-17 10:47:00,62.071,62.071,61.977,61.999,25600000.0
2008-10-17 10:48:00,61.991,62.003,61.991,62.0,38800000.0
2008-10-17 10:49:00,62.007,62.007,61.984,61.987,24800000.0
2008-10-17 10:50:00,61.971,61.979,61.961,61.979,59200000.0
2008-10-17 10:51:00,62.0,62.145,61.979,62.145,68800000.0
2008-10-17 10:52:00,62.107,62.147,62.027,62.027,35200000.0
2008-10-17 10:53:00,62.018,62.018,61.937,61.937,58000000.0
2008-10-17 10:54:00,61.904,61.904,61.853,61.853,54800000.0
2008-10-17 10:55:00,61.81,61.81,61.732,61.735,41400000.0
2008-10-17 10:56:00,61.723,61.773,61.699,61.744,44800000.0
2008-10-17 10:57:00,61.732,61.738,61.708,61.708,34000000.0
2008-10-17 10:58:00,61.734,61.759,61.734,61.754,39400000.0
2008-10-17 10:59:00,61.749,61.756,61.71,61.742,49600000.0
2008-10-17 11:00:00,61.734,61.745,61.734,61.745,51200000.0
2008-10-17 11:01:00,61.758,61.833,61.758,61.833,12800000.0
2008-10-17 11:02:00,61.875,61.879,61.856,61.856,19200000.0
2008-10-17 11:03:00,61.855,61.859,61.845,61.854,36800000.0
2008-10-17 11:04:00,61.842,61.866,61.842,61.866,27200000.0
2008-10-17 11:05:00,61.886,61.908,61.881,61.908,11200000.0
2008-10-17 11:06:00,61.924,61.961,61.921,61.961,30400000.0
2008-10-17 11:07:00,61.95,61.965,61.889,61.889,46400000.0
2008-10-17 11:08:00,61.862,61.875,61.861,61.868,32000000.0
2008-10-17 11:09:00,61.863,61.863,61.844,61.844,75200000.0
2008-10-17 11:10:00,61.836,61.841,61.798,61.798,36800000.0
2008-10-17 11:11:00,61.792,61.792,61.755,61.756,52800000.0
2008-10-17 11:12:00,61.764,61.765,61.751,61.756,69800000.0
2008-10-17 11:13:00,61.755,61.769,61.755,61.767,12600000.0
2008-10-17 11:14:00,61.761,61.761,61.753,61.755,58000000.0
2008-10-17 11:15:00,61.74,61.74,61.658,61.658,11200000.0
2008-10-17 11:16:00,61.63,61.63,61.6,61.6,18000000.0
2008-10-17 11:17:00,61.6,61.606,61.595,61.606,54400000.0
2008-10-17 11:18:00,61.607,61.613,61.598,61.601,73600000.0
2008-10-17 11:19:00,61.615,61.622,61.602,61.603,56000000.0
2008-10-17 11:20:00,61.599,61.599,61.583,61.583,35600000.0
2008-10-17 11:21:00,61.582,61.589,61.579,61.581,40000000.0
2008-10-17 11:22:00,61.561,61.561,61.498,61.498,41600000.0
2008-10-17 11:23:00,61.427,61.427,61.34,61.35,50600000.0
2008-10-17 11:24:00,61.359,61.424,61.359,61.424,53200000.0
2008-10-17 11:25:00,61.41,61.41,61.293,61.317,34600000.0
2008-10-17 11:26:00,61.327,61.338,61.327,61.335,26600000.0
2008-10-17 11:27:00,61.341,61.342,61.305,61.305,12800000.0
2008-10-17 11:28:00,61.285,61.306,61.285,61.306,41600000.0
2008-10-17 11:29:00,61.304,61.319,61.303,61.319,43200000.0
2008-10-17 11:30:00,61.323,61.331,61.319,61.331,11200000.0
2008-10-17 11:31:00,61.351,61.374,61.351,61.36,26600000.0
2008-10-17 11:32:00,61.365,61.386,61.365,61.386,35200000.0
2008-10-17 11:33:00,61.424,61.426,61.409,61.409,17600000.0
2008-10-17 11:34:00,61.428,61.45,61.393,61.401,34000000.0
2008-10-17 11:35:00,61.364,61.364,61.309,61.332,17600000.0
2008-10-17 11:36:00,61.319,61.325,61.31,61.325,42600000.0
2008-10-17 11:37:00,61.345,61.345,61.337,61.337,41000000.0
2008-10-17 11:38:00,61.332,61.339,61.33,61.331,27200000.0
2008-10-17 11:39:00,61.334,61.38,61.334,61.38,11200000.0
2008-10-17 11:40:00,61.405,61.453,61.401,61.453,22400000.0
2008-10-17 11:41:00,61.474,61.64,61.474,61.64,38800000.0
2008-10-17 11:42:00,61.611,61.611,61.529,61.529,38400000.0
2008-10-17 11:43:00,61.52,61.52,61.488,61.488,17600000.0
2008-10-17 11:44:00,61.492,61.492,61.454,61.454,59600000.0
2008-10-17 11:45:00,61.446,61.46,61.445,61.458,49600000.0
2008-10-17 11:46:00,61.488,61.511,61.488,61.491,11200000.0
2008-10-17 11:47:00,61.49,61.505,61.474,61.474,56000000.0
2008-10-17 11:48:00,61.488,61.542,61.482,61.542,14400000.0
2008-10-17 11:49:00,61.552,61.556,61.55,61.555,41600000.0
2008-10-17 11:50:00,61.561,61.565,61.553,61.553,45200000.0
2008-10-17 11:51:00,61.542,61.55,61.537,61.548,44800000.0
2008-10-17 11:52:00,61.567,61.576,61.555,61.57,32000000.0
2008-10-17 11:53:00,61.604,61.604,61.57,61.57,35200000.0
2008-10-17 11:54:00,61.576,61.576,61.563,61.571,48000000.0
2008-10-17 11:55:00,61.565,61.565,61.492,61.492,44800000.0
2008-10-17 11:56:00,61.506,61.519,61.5,61.5,64400000.0
2008-10-17 11:57:00,61.442,61.442,61.385,61.385,22400000.0
2008-10-17 11:58:00,61.352,61.352,61.263,61.263,41600000.0
2008-10-17 11:59:00,61.236,61.248,61.225,61.225,51200000.0
2008-10-17 12:00:00,61.243,61.263,61.243,61.263,36800000.0
2008-10-17 12:01:00,61.253,61.259,61.243,61.243,19200000.0
2008-10-17 12:02:00,61.247,61.247,61.237,61.242,12800000.0
2008-10-17 12:03:00,61.259,61.26,61.242,61.242,51600000.0
2008-10-17 12:04:00,61.246,61.277,61.241,61.277,24000000.0
2008-10-17 12:05:00,61.28,61.29,61.254,61.254,28200000.0
2008-10-17 12:06:00,61.255,61.3,61.253,61.3,24000000.0
2008-10-17 12:07:00,61.299,61.305,61.249,61.249,20800000.0
2008-10-17 12:08:00,61.255,61.256,61.242,61.242,42600000.0
2008-10-17 12:09:00,61.253,61.299,61.253,61.299,25600000.0
2008-10-17 12:10:00,61.296,61.302,61.29,61.295,11200000.0
2008-10-17 12:11:00,61.291,61.297,61.283,61.294,27200000.0
2008-10-17 12:12:00,61.288,61.296,61.286,61.288,30400000.0
2008-10-17 12:13:00,61.28,61.28,61.263,61.273,14400000.0
2008-10-17 12:14:00,61.285,61.29,61.273,61.281,16000000.0
2008-10-17 12:15:00,61.279,61.279,61.269,61.274,27200000.0
2008-10-17 12:16:00,61.286,61.309,61.286,61.299,27200000.0
2008-10-17 12:17:00,61.321,61.325,61.299,61.325,43200000.0
2008-10-17 12:18:00,61.324,61.345,61.324,61.345,25600000.0
2008-10-17 12:19:00,61.364,61.382,61.363,61.382,35600000.0
2008-10-17 12:20:00,61.391,61.391,61.373,61.383,36800000.0
2008-10-17 12:21:00,61.394,61.411,61.394,61.407,59200000.0
2008-10-17 12:22:00,61.402,61.407,61.398,61.398,30800000.0
2008-10-17 12:23:00,61.362,61.362,61.322,61.322,32000000.0
2008-10-17 12:24:00,61.273,61.273,61.256,61.262,34000000.0
2008-10-17 12:25:00,61.313,61.313,61.285,61.285,22400000.0
2008-10-17 12:26:00,61.306,61.325,61.306,61.311,30400000.0
2008-10-17 12:27:00,61.292,61.294,61.285,61.294,30800000.0
2008-10-17 12:28:00,61.273,61.28,61.268,61.279,60800000.0
2008-10-17 12:29:00,61.194,61.348,61.194,61.234,115200000.0
2008-10-17 12:30:00,61.308,61.308,61.214,61.289,46200000.0
2008-10-17 12:31:00,61.287,61.296,61.286,61.286,70400000.0
2008-10-17 12:32:00,61.243,61.243,61.206,61.206,28800000.0
2008-10-17 12:33:00,61.202,61.205,61.186,61.186,39000000.0
2008-10-17 12:34:00,61.175,61.189,61.175,61.184,27200000.0
2008-10-17 12:35:00,61.196,61.211,61.17,61.211,25600000.0
2008-10-17 12:36:00,61.208,61.219,61.208,61.219,48400000.0
2008-10-17 12:37:00,61.234,61.237,61.218,61.218,14400000.0
2008-10-17 12:38:00,61.226,61.242,61.226,61.239,14400000.0
2008-10-17 12:39:00,61.235,61.24,61.211,61.227,24000000.0
2008-10-17 12:40:00,61.249,61.289,61.249,61.281,16400000.0
2008-10-17 12:41:00,61.278,61.284,61.246,61.246,22400000.0
2008-10-17 12:42:00,61.249,61.261,61.246,61.246,22400000.0
2008-10-17 12:43:00,61.278,61.329,61.278,61.329,36200000.0
2008-10-17 12:44:00,61.337,61.337,61.312,61.316,22400000.0
2008-10-17 12:45:00,61.315,61.315,61.294,61.312,35200000.0
2008-10-17 12:46:00,61.319,61.336,61.311,61.336,44800000.0
2008-10-17 12:47:00,61.368,61.371,61.361,61.361,30800000.0
2008-10-17 12:48:00,61.354,61.358,61.351,61.352,32000000.0
2008-10-17 12:49:00,61.379,61.392,61.379,61.389,39400000.0
2008-10-17 12:50:00,61.39,61.414,61.39,61.414,16000000.0
2008-10-17 12:51:00,61.427,61.46,61.427,61.444,22400000.0
2008-10-17 12:52:00,61.449,61.534,61.449,61.534,25600000.0
2008-10-17 12:53:00,61.49,61.49,61.426,61.426,11200000.0
2008-10-17 12:54:00,61.405,61.408,61.361,61.361,11200000.0
2008-10-17 12:55:00,61.395,61.395,61.386,61.392,22800000.0
2008-10-17 12:56:00,61.383,61.383,61.322,61.322,12800000.0
2008-10-17 12:57:00,61.269,61.294,61.259,61.293,27200000.0
2008-10-17 12:58:00,61.286,61.297,61.266,61.266,12800000.0
2008-10-17 12:59:00,61.246,61.275,61.246,61.275,13800000.0
2008-10-17 13:00:00,61.291,61.297,61.279,61.297,16000000.0
2008-10-17 13:01:00,61.318,61.336,61.318,61.336,17600000.0
2008-10-17 13:02:00,61.331,61.365,61.331,61.365,12800000.0
2008-10-17 13:03:00,61.394,61.409,61.386,61.386,12800000.0
2008-10-17 13:04:00,61.389,61.411,61.389,61.411,16000000.0
2008-10-17 13:05:00,61.41,61.461,61.41,61.461,12800000.0
2008-10-17 13:06:00,61.521,61.525,61.464,61.464,17600000.0
2008-10-17 13:07:00,61.458,61.464,61.458,61.462,12800000.0
2008-10-17 13:08:00,61.479,61.519,61.479,61.519,32000000.0
2008-10-17 13:09:00,61.53,61.539,61.523,61.523,28800000.0
2008-10-17 13:10:00,61.532,61.532,61.494,61.494,32000000.0
2008-10-17 13:11:00,61.496,61.528,61.483,61.528,19200000.0
2008-10-17 13:12:00,61.545,61.545,61.515,61.515,15400000.0
2008-10-17 13:13:00,61.518,61.543,61.512,61.543,11600000.0
2008-10-17 13:14:00,61.529,61.529,61.501,61.507,11200000.0
2008-10-17 13:15:00,61.498,61.505,61.494,61.5,11200000.0
2008-10-17 13:16:00,61.486,61.495,61.486,61.493,25600000.0
2008-10-17 13:17:00,61.494,61.505,61.494,61.503,12800000.0
2008-10-17 13:18:00,61.496,61.498,61.476,61.476,56000000.0
2008-10-17 13:19:00,61.457,61.471,61.448,61.464,14400000.0
2008-10-17 13:20:00,61.459,61.459,61.441,61.442,12800000.0
2008-10-17 13:21:00,61.456,61.476,61.456,61.471,56400000.0
2008-10-17 13:22:00,61.489,61.501,61.489,61.501,11200000.0
2008-10-17 13:23:00,61.502,61.518,61.502,61.518,12800000.0
2008-10-17 13:24:00,61.515,61.527,61.515,61.527,14400000.0
2008-10-17 13:25:00,61.548,61.548,61.508,61.508,33600000.0
2008-10-17 13:26:00,61.507,61.521,61.507,61.521,24000000.0
2008-10-17 13:27:00,61.526,61.551,61.526,61.541,40400000.0
2008-10-17 13:28:00,61.573,61.667,61.573,61.651,20800000.0
2008-10-17 13:29:00,61.671,61.683,61.638,61.667,22800000.0
2008-10-17 13:30:00,61.656,61.656,61.619,61.619,36800000.0
2008-10-17 13:31:00,61.622,61.651,61.622,61.651,11200000.0
2008-10-17 13:32:00,61.659,61.666,61.654,61.659,17600000.0
2008-10-17 13:33:00,61.658,61.662,61.643,61.643,12800000.0
2008-10-17 13:34:00,61.651,61.683,61.651,61.683,12800000.0
2008-10-17 13:35:00,61.702,61.709,61.695,61.705,12800000.0
2008-10-17 13:36:00,61.736,61.761,61.736,61.749,48000000.0
2008-10-17 13:37:00,61.723,61.755,61.705,61.755,24000000.0
2008-10-17 13:38:00,61.765,61.768,61.735,61.735,28800000.0
2008-10-17 13:39:00,61.728,61.736,61.717,61.717,25000000.0
2008-10-17 13:40:00,61.695,61.723,61.695,61.723,12800000.0
2008-10-17 13:41:00,61.739,61.757,61.739,61.741,16000000.0
2008-10-17 13:42:00,61.754,61.769,61.728,61.728,12800000.0
2008-10-17 13:43:00,61.713,61.717,61.708,61.708,26000000.0
2008-10-17 13:44:00,61.713,61.752,61.713,61.752,28800000.0
2008-10-17 13:45:00,61.78,61.794,61.78,61.794,12800000.0
2008-10-17 13:46:00,61.793,61.811,61.793,61.811,14400000.0
2008-10-17 13:47:00,61.79,61.792,61.786,61.787,27200000.0
2008-10-17 13:48:00,61.796,61.801,61.792,61.797,14400000.0
2008-10-17 13:49:00,61.796,61.796,61.771,61.771,33600000.0
2008-10-17 13:50:00,61.781,61.781,61.772,61.78,33000000.0
2008-10-17 13:51:00,61.783,61.788,61.78,61.783,16000000.0
2008-10-17 13:52:00,61.803,61.814,61.791,61.813,40000000.0
2008-10-17 13:53:00,61.82,61.838,61.817,61.838,36800000.0
2008-10-17 13:54:00,61.854,61.88,61.854,61.874,23400000.0
2008-10-17 13:55:00,61.89,61.892,61.887,61.887,11200000.0
2008-10-17 13:56:00,61.847,61.879,61.847,61.879,14400000.0
2008-10-17 13:57:00,61.898,61.905,61.897,61.905,13800000.0
2008-10-17 13:58:00,61.926,61.954,61.918,61.954,32000000.0
2008-10-17 13:59:00,62.016,62.043,62.013,62.043,48000000.0
2008-10-17 14:00:00,62.063,62.075,62.063,62.075,32000000.0
2008-10-17 14:01:00,62.08,62.092,62.08,62.089,13800000.0
2008-10-17 14:02:00,62.084,62.084,62.069,62.079,29200000.0
2008-10-17 14:03:00,62.057,62.063,62.056,62.06,13800000.0
2008-10-17 14:04:00,62.057,62.075,62.057,62.061,14400000.0
2008-10-17 14:05:00,62.07,62.081,62.07,62.081,25600000.0
2008-10-17 14:06:00,62.068,62.09,62.005,62.09,17000000.0
2008-10-17 14:07:00,62.107,62.107,62.093,62.107,12800000.0
2008-10-17 14:08:00,62.106,62.106,61.972,61.972,24000000.0
2008-10-17 14:09:00,61.961,62.023,61.961,62.023,11200000.0
2008-10-17 14:10:00,62.033,62.033,62.018,62.021,17600000.0
2008-10-17 14:11:00,62.045,62.063,62.045,62.06,12800000.0
2008-10-17 14:12:00,62.039,62.048,62.033,62.048,12800000.0
2008-10-17 14:13:00,62.051,62.059,62.047,62.059,24000000.0
2008-10-17 14:14:00,62.042,62.042,61.983,61.983,20800000.0
2008-10-17 14:15:00,61.97,61.977,61.964,61.969,33600000.0
2008-10-17 14:16:00,61.971,61.982,61.969,61.982,27200000.0
2008-10-17 14:17:00,61.983,61.986,61.959,61.959,11200000.0
2008-10-17 14:18:00,61.967,61.98,61.967,61.98,16000000.0
2008-10-17 14:19:00,61.976,61.979,61.973,61.977,40400000.0
2008-10-17 14:20:00,61.971,61.971,61.96,61.961,14400000.0
2008-10-17 14:21:00,61.952,61.963,61.949,61.963,33600000.0
2008-10-17 14:22:00,61.951,61.951,61.829,61.829,14400000.0
2008-10-17 14:23:00,61.795,61.798,61.74,61.74,17600000.0
2008-10-17 14:24:00,61.682,61.682,61.604,61.604,36800000.0
2008-10-17 14:25:00,61.581,61.581,61.57,61.571,12200000.0
2008-10-17 14:26:00,61.569,61.585,61.569,61.585,19600000.0
2008-10-17 14:27:00,61.575,61.585,61.572,61.585,11200000.0
2008-10-17 14:28:00,61.724,61.788,61.724,61.782,10600000.0
2008-10-17 14:29:00,61.76,61.763,61.748,61.748,13200000.0
2008-10-17 14:30:00,61.697,61.697,61.476,61.476,11200000.0
2008-10-17 14:31:00,61.559,61.563,61.466,61.555,16000000.0
2008-10-17 14:32:00,61.51,61.51,61.422,61.422,12800000.0
2008-10-17 14:33:00,61.464,61.49,61.464,61.489,17600000.0
2008-10-17 14:34:00,61.501,61.531,61.498,61.521,17600000.0
2008-10-17 14:35:00,61.522,61.536,61.506,61.536,11200000.0
2008-10-17 14:36:00,61.557,61.567,61.545,61.567,12200000.0
2008-10-17 14:37:00,61.604,61.634,61.597,61.634,12800000.0
2008-10-17 14:38:00,61.693,61.737,61.693,61.737,11200000.0
2008-10-17 14:39:00,61.73,61.73,61.675,61.675,17600000.0
2008-10-17 14:40:00,61.707,61.753,61.707,61.753,16000000.0
2008-10-17 14:41:00,61.736,61.736,61.676,61.676,11200000.0
2008-10-17 14:42:00,61.699,61.706,61.686,61.686,12800000.0
2008-10-17 14:43:00,61.693,61.756,61.693,61.754,17600000.0
2008-10-17 14:44:00,61.786,61.792,61.783,61.791,12800000.0
2008-10-17 14:45:00,61.728,61.728,61.656,61.665,12800000.0
2008-10-17 14:46:00,61.674,61.71,61.674,61.71,17600000.0
2008-10-17 14:47:00,61.723,61.733,61.721,61.73,12600000.0
2008-10-17 14:48:00,61.727,61.739,61.723,61.739,11600000.0
2008-10-17 14:49:00,61.742,61.744,61.722,61.722,16000000.0
2008-10-17 14:50:00,61.75,61.76,61.724,61.724,13200000.0
2008-10-17 14:51:00,61.727,61.738,61.725,61.725,18000000.0
2008-10-17 14:52:00,61.718,61.728,61.718,61.728,14400000.0
2008-10-17 14:53:00,61.718,61.722,61.707,61.707,11200000.0
2008-10-17 14:54:00,61.741,61.787,61.741,61.787,12800000.0
2008-10-17 14:55:00,61.824,61.834,61.819,61.819,11200000.0
2008-10-17 14:56:00,61.835,61.848,61.834,61.848,16000000.0
2008-10-17 14:57:00,61.893,61.893,61.831,61.831,12800000.0
2008-10-17 14:58:00,61.804,61.804,61.791,61.791,13800000.0
2008-10-17 14:59:00,61.783,61.795,61.783,61.795,12800000.0
2008-10-17 15:00:00,61.777,61.777,61.733,61.733,16000000.0
2008-10-17 15:01:00,61.743,61.77,61.735,61.735,17600000.0
2008-10-17 15:02:00,61.725,61.725,61.71,61.71,11200000.0
2008-10-17 15:03:00,61.713,61.734,61.713,61.734,11200000.0
2008-10-17 15:04:00,61.731,61.736,61.702,61.702,16000000.0
2008-10-17 15:05:00,61.676,61.7,61.676,61.7,12800000.0
2008-10-17 15:06:00,61.69,61.697,61.68,61.68,11200000.0
2008-10-17 15:07:00,61.704,61.726,61.703,61.726,11200000.0
2008-10-17 15:08:00,61.712,61.712,61.676,61.676,11200000.0
2008-10-17 15:09:00,61.681,61.681,61.658,61.673,14400000.0
2008-10-17 15:10:00,61.674,61.686,61.674,61.685,16000000.0
2008-10-17 15:11:00,61.691,61.691,61.675,61.683,11200000.0
2008-10-17 15:12:00,61.66,61.676,61.66,61.66,12800000.0
2008-10-17 15:13:00,61.677,61.68,61.664,61.666,12800000.0
2008-10-17 15:14:00,61.653,61.671,61.653,61.668,16000000.0
2008-10-17 15:15:00,61.662,61.662,61.637,61.639,17600000.0
2008-10-17 15:16:00,61.647,61.657,61.644,61.657,12200000.0
2008-10-17 15:17:00,61.661,61.661,61.654,61.658,14400000.0
2008-10-17 15:18:00,61.628,61.628,61.591,61.591,12800000.0
2008-10-17 15:19:00,61.609,61.619,61.595,61.611,16400000.0
2008-10-17 15:20:00,61.612,61.63,61.607,61.629,16000000.0
2008-10-17 15:21:00,61.649,61.657,61.566,61.656,17600000.0
2008-10-17 15:22:00,61.654,61.667,61.653,61.658,11200000.0
2008-10-17 15:23:00,61.656,61.656,61.645,61.647,11200000.0
2008-10-17 15:24:00,61.651,61.657,61.65,61.654,11200000.0
2008-10-17 15:25:00,61.663,61.687,61.663,61.687,12800000.0
2008-10-17 15:26:00,61.695,61.714,61.695,61.714,14800000.0
2008-10-17 15:27:00,61.703,61.712,61.698,61.698,12800000.0
2008-10-17 15:28:00,61.71,61.727,61.704,61.709,12800000.0
2008-10-17 15:29:00,61.713,61.779,61.674,61.779,17600000.0
2008-10-17 15:30:00,61.816,61.816,61.743,61.743,17600000.0
2008-10-17 15:31:00,61.763,61.798,61.763,61.798,12800000.0
2008-10-17 15:32:00,61.801,61.802,61.795,61.795,10600000.0
2008-10-17 15:33:00,61.781,61.787,61.748,61.748,11200000.0
2008-10-17 15:34:00,61.754,61.884,61.754,61.884,10600000.0
2008-10-17 15:35:00,61.937,61.941,61.9,61.9,12800000.0
2008-10-17 15:36:00,61.867,61.869,61.842,61.869,14400000.0
2008-10-17 15:37:00,61.905,61.906,61.884,61.901,16400000.0
2008-10-17 15:38:00,61.894,61.899,61.84,61.846,16000000.0
2008-10-17 15:39:00,61.841,61.861,61.832,61.861,14400000.0
2008-10-17 15:40:00,61.892,61.923,61.889,61.923,12800000.0
2008-10-17 15:41:00,61.95,61.988,61.95,61.961,16000000.0
2008-10-17 15:42:00,61.954,61.957,61.889,61.922,17400000.0
2008-10-17 15:43:00,61.987,62.073,61.987,62.063,12800000.0
2008-10-17 15:44:00,62.107,62.111,62.06,62.06,12800000.0
2008-10-17 15:45:00,62.11,62.187,62.11,62.187,12800000.0
2008-10-17 15:46:00,62.172,62.172,62.108,62.108,11200000.0
2008-10-17 15:47:00,62.133,62.133,62.069,62.069,11200000.0
2008-10-17 15:48:00,62.073,62.094,62.069,62.094,12800000.0
2008-10-17 15:49:00,62.101,62.101,62.045,62.045,11200000.0
2008-10-17 15:50:00,62.08,62.143,62.071,62.143,14400000.0
2008-10-17 15:51:00,62.146,62.146,62.103,62.103,11200000.0
2008-10-17 15:52:00,62.123,62.123,62.106,62.11,11200000.0
2008-10-17 15:53:00,62.028,62.101,62.027,62.101,12800000.0
2008-10-17 15:54:00,62.138,62.174,62.138,62.166,17600000.0
2008-10-17 15:55:00,62.152,62.152,62.114,62.12,17600000.0
2008-10-17 15:56:00,62.115,62.115,62.089,62.099,11600000.0
2008-10-17 15:57:00,62.066,62.066,62.02,62.02,14400000.0
2008-10-17 15:58:00,62.016,62.026,62.016,62.021,11200000.0
2008-10-17 15:59:00,62.057,62.104,62.057,62.104,11200000.0
2008-10-17 16:00:00,62.124,62.191,62.124,62.191,11600000.0
2008-10-17 16:01:00,62.212,62.219,62.203,62.203,11200000.0
2008-10-17 16:02:00,62.152,62.22,62.143,62.143,17600000.0
2008-10-17 16:03:00,62.275,62.294,62.275,62.292,12800000.0
2008-10-17 16:04:00,62.296,62.296,62.198,62.245,11200000.0
2008-10-17 16:05:00,62.265,62.268,62.239,62.243,14400000.0
2008-10-17 16:06:00,62.282,62.282,62.209,62.215,15800000.0
2008-10-17 16:07:00,62.203,62.222,62.194,62.222,11200000.0
2008-10-17 16:08:00,62.2,62.2,62.133,62.133,11200000.0
2008-10-17 16:09:00,62.142,62.17,62.115,62.115,17600000.0
2008-10-17 16:10:00,62.092,62.101,62.084,62.084,12800000.0
2008-10-17 16:11:00,62.1,62.1,62.074,62.082,10600000.0
2008-10-17 16:12:00,62.08,62.08,62.027,62.054,17600000.0
2008-10-17 16:13:00,62.001,62.012,61.97,61.97,11200000.0
2008-10-17 16:14:00,61.887,61.887,61.839,61.853,14400000.0
2008-10-17 16:15:00,61.857,61.872,61.857,61.862,11200000.0
2008-10-17 16:16:00,61.845,61.888,61.843,61.888,11200000.0
2008-10-17 16:17:00,61.86,61.892,61.851,61.892,17600000.0
2008-10-17 16:18:00,61.923,61.929,61.89,61.89,17600000.0
2008-10-17 16:19:00,61.923,61.949,61.917,61.949,11200000.0
2008-10-17 16:20:00,61.936,61.966,61.928,61.945,11200000.0
2008-10-17 16:21:00,61.948,61.977,61.948,61.971,11200000.0
2008-10-17 16:22:00,62.045,62.067,62.045,62.067,11200000.0
2008-10-17 16:23:00,62.065,62.066,62.06,62.061,12800000.0
2008-10-17 16:24:00,62.047,62.053,62.024,62.024,11200000.0
2008-10-17 16:25:00,62.06,62.074,62.056,62.056,13200000.0
2008-10-17 16:26:00,62.07,62.088,62.07,62.083,12800000.0
2008-10-17 16:27:00,62.037,62.037,62.005,62.017,17600000.0
2008-10-17 16:28:00,61.966,61.974,61.951,61.974,11200000.0
2008-10-17 16:29:00,62.021,62.043,62.021,62.043,14400000.0
2008-10-17 16:30:00,62.044,62.044,62.03,62.036,14400000.0
2008-10-17 16:31:00,62.032,62.032,61.988,61.988,14200000.0
2008-10-17 16:32:00,61.972,61.972,61.909,61.913,8000000.0
2008-10-17 16:33:00,61.925,61.976,61.925,61.97,14400000.0
2008-10-17 16:34:00,61.925,61.925,61.829,61.841,17600000.0
2008-10-17 16:35:00,61.801,61.821,61.801,61.821,12800000.0
2008-10-17 16:36:00,61.841,61.903,61.841,61.903,11200000.0
2008-10-17 16:37:00,61.989,61.989,61.948,61.948,12800000.0
2008-10-17 16:38:00,61.945,61.945,61.907,61.907,14400000.0
2008-10-17 16:39:00,61.885,61.913,61.885,61.911,12800000.0
2008-10-17 16:40:00,61.902,61.907,61.896,61.901,17600000.0
2008-10-17 16:41:00,61.921,61.94,61.921,61.926,12800000.0
2008-10-17 16:42:00,61.966,62.059,61.966,62.05,11200000.0
2008-10-17 16:43:00,62.063,62.078,62.063,62.078,13200000.0
2008-10-17 16:44:00,62.085,62.306,62.07,62.306,11200000.0
2008-10-17 16:45:00,62.258,62.258,62.22,62.227,11200000.0
2008-10-17 16:46:00,62.216,62.225,62.189,62.189,13800000.0
2008-10-17 16:47:00,62.188,62.238,62.183,62.238,17600000.0
2008-10-17 16:48:00,62.247,62.25,62.233,62.235,11200000.0
2008-10-17 16:49:00,62.237,62.287,62.237,62.287,12800000.0
2008-10-17 16:50:00,62.287,62.292,62.249,62.251,17600000.0
2008-10-17 16:51:00,62.276,62.284,62.161,62.161,11200000.0
2008-10-17 16:52:00,62.244,62.277,62.244,62.277,17600000.0
2008-10-17 16:53:00,62.281,62.281,62.259,62.263,18000000.0
2008-10-17 16:54:00,62.31,62.348,62.31,62.336,9600000.0
2008-10-17 16:55:00,62.297,62.297,62.249,62.249,14400000.0
2008-10-17 16:56:00,62.232,62.232,62.194,62.215,12800000.0
2008-10-17 16:57:00,62.162,62.185,62.157,62.185,16000000.0
2008-10-17 16:58:00,62.252,62.311,62.252,62.311,12800000.0
2008-10-17 16:59:00,62.336,62.504,62.336,62.504,12200000.0
2008-10-17 17:00:00,62.518,62.518,62.488,62.488,11200000.0
2008-10-17 17:01:00,62.423,62.491,62.324,62.491,12800000.0
2008-10-17 17:02:00,62.563,62.592,62.563,62.585,16000000.0
2008-10-17 17:03:00,62.6,62.6,62.573,62.573,11200000.0
2008-10-17 17:04:00,62.563,62.563,62.535,62.535,11200000.0
2008-10-17 17:05:00,62.543,62.615,62.543,62.614,17600000.0
2008-10-17 17:06:00,62.581,62.583,62.555,62.576,11200000.0
2008-10-17 17:07:00,62.604,62.604,62.58,62.58,11200000.0
2008-10-17 17:08:00,62.57,62.571,62.554,62.554,17600000.0
2008-10-17 17:09:00,62.553,62.572,62.531,62.531,15400000.0
2008-10-17 17:10:00,62.523,62.523,62.445,62.445,11600000.0
2008-10-17 17:11:00,62.48,62.481,62.464,62.464,12800000.0
2008-10-17 17:12:00,62.468,62.478,62.439,62.478,12800000.0
2008-10-17 17:13:00,62.505,62.505,62.419,62.419,12800000.0
2008-10-17 17:14:00,62.392,62.392,62.372,62.39,12800000.0
2008-10-17 17:15:00,62.391,62.391,62.383,62.383,12800000.0
2008-10-17 17:16:00,62.33,62.33,62.221,62.221,11200000.0
2008-10-17 17:17:00,62.256,62.271,62.256,62.267,11200000.0
2008-10-17 17:18:00,62.242,62.242,62.166,62.166,12200000.0
2008-10-17 17:19:00,62.155,62.169,62.119,62.119,16000000.0
2008-10-17 17:20:00,62.128,62.219,62.128,62.219,11200000.0
2008-10-17 17:21:00,62.203,62.203,62.149,62.149,12800000.0
2008-10-17 17:22:00,62.124,62.138,62.039,62.124,11200000.0
2008-10-17 17:23:00,62.136,62.149,62.136,62.147,10600000.0
2008-10-17 17:24:00,62.151,62.179,62.151,62.179,11600000.0
2008-10-17 17:25:00,62.173,62.173,62.123,62.123,11200000.0
2008-10-17 17:26:00,62.119,62.139,62.119,62.135,11200000.0
2008-10-17 17:27:00,62.116,62.116,62.086,62.086,17600000.0
2008-10-17 17:28:00,62.106,62.124,62.106,62.118,12800000.0
2008-10-17 17:29:00,62.109,62.118,62.085,62.085,12800000.0
2008-10-17 17:30:00,62.105,62.132,62.105,62.13,11200000.0
2008-10-17 17:31:00,62.152,62.272,62.152,62.272,12200000.0
2008-10-17 17:32:00,62.34,62.34,62.262,62.262,11200000.0
2008-10-17 17:33:00,62.2,62.224,62.2,62.22,12800000.0
2008-10-17 17:34:00,62.233,62.233,62.207,62.21,11200000.0
2008-10-17 17:35:00,62.231,62.244,62.202,62.202,13200000.0
2008-10-17 17:36:00,62.189,62.309,62.184,62.309,11200000.0
2008-10-17 17:37:00,62.304,62.304,62.212,62.212,10600000.0
2008-10-17 17:38:00,62.136,62.139,62.127,62.139,8000000.0
2008-10-17 17:39:00,62.111,62.111,62.026,62.046,17000000.0
2008-10-17 17:40:00,62.055,62.091,62.055,62.063,11200000.0
2008-10-17 17:41:00,62.022,62.03,62.009,62.03,11200000.0
2008-10-17 17:42:00,62.082,62.082,62.038,62.038,11600000.0
2008-10-17 17:43:00,62.054,62.071,62.054,62.065,12800000.0
2008-10-17 17:44:00,62.103,62.109,62.082,62.089,12800000.0
2008-10-17 17:45:00,62.138,62.142,62.089,62.091,11200000.0
2008-10-17 17:46:00,62.093,62.098,62.084,62.084,12800000.0
2008-10-17 17:47:00,62.086,62.1,62.07,62.07,12800000.0
2008-10-17 17:48:00,62.059,62.123,62.059,62.123,11200000.0
2008-10-17 17:49:00,62.105,62.178,62.102,62.178,11600000.0
2008-10-17 17:50:00,62.219,62.287,62.219,62.287,12800000.0
2008-10-17 17:51:00,62.293,62.293,62.271,62.271,11200000.0
2008-10-17 17:52:00,62.286,62.286,62.238,62.238,12800000.0
2008-10-17 17:53:00,62.217,62.257,62.203,62.203,17600000.0
2008-10-17 17:54:00,62.186,62.218,62.186,62.218,8000000.0
2008-10-17 17:55:00,62.221,62.238,62.22,62.238,12800000.0
2008-10-17 17:56:00,62.244,62.244,62.178,62.178,11200000.0
2008-10-17 17:57:00,62.173,62.173,62.15,62.165,16000000.0
2008-10-17 17:58:00,62.185,62.251,62.185,62.245,12200000.0
2008-10-17 17:59:00,62.305,62.305,62.276,62.276,11200000.0
2008-10-17 18:00:00,62.253,62.255,62.23,62.23,17600000.0
2008-10-17 18:01:00,62.211,62.211,62.092,62.181,17600000.0
2008-10-17 18:02:00,62.189,62.215,62.189,62.198,17600000.0
2008-10-17 18:03:00,62.193,62.193,62.142,62.142,12800000.0
2008-10-17 18:04:00,62.129,62.133,62.127,62.129,11200000.0
2008-10-17 18:05:00,62.129,62.13,62.121,62.123,17600000.0
2008-10-17 18:06:00,62.119,62.119,62.109,62.109,12800000.0
2008-10-17 18:07:00,62.113,62.184,62.113,62.184,11200000.0
2008-10-17 18:08:00,62.122,62.122,62.086,62.12,16000000.0
2008-10-17 18:09:00,62.115,62.115,62.045,62.045,16400000.0
2008-10-17 18:10:00,62.036,62.047,62.033,62.047,12200000.0
2008-10-17 18:11:00,62.063,62.083,62.063,62.083,11200000.0
2008-10-17 18:12:00,62.078,62.087,62.06,62.06,12800000.0
2008-10-17 18:13:00,62.032,62.051,62.032,62.048,11200000.0
2008-10-17 18:14:00,62.055,62.062,62.05,62.062,12800000.0
2008-10-17 18:15:00,62.05,62.054,62.005,62.005,14400000.0
2008-10-17 18:16:00,62.008,62.021,62.008,62.021,12800000.0
2008-10-17 18:17:00,62.052,62.057,62.028,62.028,11200000.0
2008-10-17 18:18:00,62.055,62.055,62.044,62.044,10600000.0
2008-10-17 18:19:00,62.031,62.052,62.031,62.051,16000000.0
2008-10-17 18:20:00,62.062,62.078,62.062,62.075,12800000.0
2008-10-17 18:21:00,62.123,62.174,62.123,62.169,11200000.0
2008-10-17 18:22:00,62.188,62.25,62.162,62.25,16000000.0
2008-10-17 18:23:00,62.265,62.322,62.265,62.322,16400000.0
2008-10-17 18:24:00,62.326,62.326,62.296,62.296,12800000.0
2008-10-17 18:25:00,62.287,62.287,62.233,62.233,11200000.0
2008-10-17 18:26:00,62.222,62.229,62.218,62.222,12800000.0
2008-10-17 18:27:00,62.195,62.197,62.167,62.181,14400000.0
2008-10-17 18:28:00,62.177,62.177,62.159,62.159,12800000.0
2008-10-17 18:29:00,62.162,62.162,62.148,62.148,12800000.0
2008-10-17 18:30:00,62.117,62.18,62.117,62.18,10600000.0
2008-10-17 18:31:00,62.192,62.196,62.182,62.182,12200000.0
2008-10-17 18:32:00,62.176,62.193,62.169,62.193,11200000.0
2008-10-17 18:33:00,62.203,62.203,62.171,62.171,11200000.0
2008-10-17 18:34:00,62.161,62.161,62.148,62.149,12800000.0
2008-10-17 18:35:00,62.071,62.071,62.018,62.047,12800000.0
2008-10-17 18:36:00,62.047,62.052,62.045,62.045,12800000.0
2008-10-17 18:37:00,62.041,62.061,62.041,62.057,17600000.0
2008-10-17 18:38:00,62.063,62.065,62.051,62.06,11200000.0
2008-10-17 18:39:00,62.08,62.118,62.08,62.118,16000000.0
2008-10-17 18:40:00,62.163,62.18,62.163,62.17,12800000.0
2008-10-17 18:41:00,62.163,62.163,62.15,62.162,14800000.0
2008-10-17 18:42:00,62.192,62.247,62.192,62.247,11200000.0
2008-10-17 18:43:00,62.253,62.256,62.243,62.245,12800000.0
2008-10-17 18:44:00,62.239,62.243,62.231,62.239,11200000.0
2008-10-17 18:45:00,62.235,62.235,62.133,62.133,11200000.0
2008-10-17 18:46:00,62.124,62.126,62.057,62.057,11200000.0
2008-10-17 18:47:00,62.046,62.046,62.015,62.03,13200000.0
2008-10-17 18:48:00,62.049,62.073,62.043,62.073,12800000.0
2008-10-17 18:49:00,62.075,62.075,62.029,62.031,12800000.0
2008-10-17 18:50:00,62.035,62.04,62.021,62.033,17600000.0
2008-10-17 18:51:00,62.032,62.134,62.032,62.134,12800000.0
2008-10-17 18:52:00,62.172,62.188,62.162,62.171,13200000.0
2008-10-17 18:53:00,62.177,62.196,62.155,62.196,12800000.0
2008-10-17 18:54:00,62.234,62.263,62.234,62.258,11200000.0
2008-10-17 18:55:00,62.306,62.411,62.306,62.411,11200000.0
2008-10-17 18:56:00,62.429,62.447,62.404,62.447,16000000.0
2008-10-17 18:57:00,62.459,62.468,62.442,62.445,11200000.0
2008-10-17 18:58:00,62.457,62.457,62.38,62.38,11200000.0
2008-10-17 18:59:00,62.379,62.395,62.348,62.348,17600000.0
2008-10-17 19:00:00,62.387,62.415,62.385,62.415,12800000.0
2008-10-17 19:01:00,62.421,62.478,62.421,62.475,12800000.0
2008-10-17 19:02:00,62.477,62.477,62.439,62.439,11200000.0
2008-10-17 19:03:00,62.455,62.455,62.442,62.452,12800000.0
2008-10-17 19:04:00,62.45,62.464,62.45,62.462,16000000.0
2008-10-17 19:05:00,62.429,62.429,62.412,62.412,14400000.0
2008-10-17 19:06:00,62.398,62.403,62.394,62.403,16000000.0
2008-10-17 19:07:00,62.394,62.395,62.376,62.384,11200000.0
2008-10-17 19:08:00,62.382,62.382,62.364,62.374,17600000.0
2008-10-17 19:09:00,62.325,62.334,62.303,62.334,12800000.0
2008-10-17 19:10:00,62.351,62.364,62.351,62.364,18000000.0
2008-10-17 19:11:00,62.35,62.356,62.335,62.335,12800000.0
2008-10-17 19:12:00,62.348,62.401,62.348,62.401,11200000.0
2008-10-17 19:13:00,62.383,62.383,62.344,62.344,11200000.0
2008-10-17 19:14:00,62.35,62.399,62.35,62.396,16400000.0
2008-10-17 19:15:00,62.405,62.405,62.375,62.382,12800000.0
2008-10-17 19:16:00,62.392,62.422,62.392,62.422,12800000.0
2008-10-17 19:17:00,62.434,62.44,62.429,62.44,12200000.0
2008-10-17 19:18:00,62.428,62.439,62.428,62.435,17600000.0
2008-10-17 19:19:00,62.446,62.467,62.441,62.467,15400000.0
2008-10-17 19:20:00,62.479,62.499,62.479,62.492,16000000.0
2008-10-17 19:21:00,62.522,62.525,62.511,62.523,16000000.0
2008-10-17 19:22:00,62.557,62.577,62.557,62.568,11200000.0
2008-10-17 19:23:00,62.545,62.546,62.536,62.538,18000000.0
2008-10-17 19:24:00,62.564,62.669,62.564,62.669,17600000.0
2008-10-17 19:25:00,62.671,62.676,62.647,62.672,17600000.0
2008-10-17 19:26:00,62.658,62.695,62.658,62.694,10600000.0
2008-10-17 19:27:00,62.653,62.653,62.609,62.609,11200000.0
2008-10-17 19:28:00,62.634,62.635,62.612,62.612,12800000.0
2008-10-17 19:29:00,62.597,62.602,62.594,62.598,11200000.0
2008-10-17 19:30:00,62.625,62.666,62.625,62.652,14400000.0
2008-10-17 19:31:00,62.619,62.639,62.607,62.639,17600000.0
2008-10-17 19:32:00,62.657,62.671,62.657,62.669,12800000.0
2008-10-17 19:33:00,62.666,62.666,62.655,62.66,12800000.0
2008-10-17 19:34:00,62.664,62.679,62.664,62.679,12800000.0
2008-10-17 19:35:00,62.69,62.738,62.69,62.738,17400000.0
2008-10-17 19:36:00,62.754,62.797,62.754,62.797,11600000.0
2008-10-17 19:37:00,62.828,62.869,62.828,62.869,11200000.0
2008-10-17 19:38:00,62.863,62.88,62.863,62.88,9600000.0
2008-10-17 19:39:00,62.881,62.899,62.878,62.899,11200000.0
2008-10-17 19:40:00,62.858,62.891,62.856,62.891,14400000.0
2008-10-17 19:41:00,62.885,62.906,62.885,62.906,12800000.0
2008-10-17 19:42:00,62.901,62.901,62.875,62.881,12800000.0
2008-10-17 19:43:00,62.873,62.873,62.863,62.863,11200000.0
2008-10-17 19:44:00,62.856,62.866,62.84,62.866,16000000.0
2008-10-17 19:45:00,62.822,62.822,62.795,62.803,11200000.0
2008-10-17 19:46:00,62.788,62.795,62.779,62.788,11200000.0
2008-10-17 19:47:00,62.764,62.764,62.714,62.714,16000000.0
2008-10-17 19:48:00,62.683,62.707,62.683,62.698,11200000.0
2008-10-17 19:49:00,62.688,62.688,62.672,62.672,12800000.0
2008-10-17 19:50:00,62.728,62.728,62.712,62.715,12800000.0
2008-10-17 19:51:00,62.745,62.76,62.744,62.751,12800000.0
2008-10-17 19:52:00,62.751,62.751,62.739,62.741,11600000.0
2008-10-17 19:53:00,62.761,62.761,62.709,62.711,17600000.0
2008-10-17 19:54:00,62.653,62.653,62.585,62.601,14400000.0
2008-10-17 19:55:00,62.6,62.6,62.559,62.564,11200000.0
2008-10-17 19:56:00,62.525,62.531,62.517,62.521,11200000.0
2008-10-17 19:57:00,62.513,62.532,62.513,62.525,12800000.0
2008-10-17 19:58:00,62.508,62.513,62.478,62.51,14400000.0
2008-10-17 19:59:00,62.518,62.521,62.504,62.521,14400000.0
2008-10-17 20:00:00,62.55,62.692,62.55,62.692,12800000.0
2008-10-17 20:01:00,62.726,62.747,62.726,62.744,11600000.0
2008-10-17 20:02:00,62.764,62.819,62.764,62.814,10600000.0
2008-10-17 20:03:00,62.817,62.882,62.777,62.882,16000000.0
2008-10-17 20:04:00,62.882,62.882,62.827,62.868,12800000.0
2008-10-17 20:05:00,62.861,62.862,62.843,62.843,12800000.0
2008-10-17 20:06:00,62.836,62.836,62.823,62.833,12800000.0
2008-10-17 20:07:00,62.884,62.9,62.884,62.895,16000000.0
2008-10-17 20:08:00,62.921,62.921,62.908,62.914,12800000.0
2008-10-17 20:09:00,62.893,62.893,62.81,62.849,16400000.0
2008-10-17 20:10:00,62.835,62.884,62.835,62.876,17600000.0
2008-10-17 20:11:00,62.888,62.903,62.888,62.903,14400000.0
2008-10-17 20:12:00,62.939,63.006,62.939,63.006,14400000.0
2008-10-17 20:13:00,63.051,63.051,63.028,63.032,11200000.0
2008-10-17 20:14:00,63.032,63.037,63.009,63.009,11200000.0
2008-10-17 20:15:00,62.995,62.995,62.958,62.958,11200000.0
2008-10-17 20:16:00,62.908,62.946,62.908,62.946,12800000.0
2008-10-17 20:17:00,62.94,62.94,62.92,62.921,12800000.0
2008-10-17 20:18:00,62.923,62.923,62.886,62.889,12800000.0
2008-10-17 20:19:00,62.887,62.887,62.876,62.876,10600000.0
2008-10-17 20:20:00,62.846,62.846,62.792,62.792,11200000.0
2008-10-17 20:21:00,62.76,62.777,62.76,62.767,11200000.0
2008-10-17 20:22:00,62.73,62.73,62.677,62.678,11200000.0
2008-10-17 20:23:00,62.606,62.606,62.54,62.545,16400000.0
2008-10-17 20:24:00,62.531,62.531,62.493,62.493,16000000.0
2008-10-17 20:25:00,62.496,62.505,62.492,62.493,12800000.0
2008-10-17 20:26:00,62.46,62.481,62.46,62.46,11200000.0
2008-10-17 20:27:00,62.457,62.556,62.457,62.556,12200000.0
2008-10-17 20:28:00,62.575,62.681,62.575,62.676,17600000.0
2008-10-17 20:29:00,62.693,62.709,62.693,62.698,13200000.0
2008-10-17 20:30:00,62.706,62.745,62.706,62.742,14400000.0
2008-10-17 20:31:00,62.743,62.799,62.743,62.789,14800000.0
2008-10-17 20:32:00,62.78,62.78,62.761,62.763,8000000.0
2008-10-17 20:33:00,62.756,62.769,62.719,62.732,16000000.0
2008-10-17 20:34:00,62.711,62.733,62.711,62.717,15400000.0
2008-10-17 20:35:00,62.695,62.722,62.695,62.722,16000000.0
2008-10-17 20:36:00,62.73,62.73,62.697,62.697,11200000.0
2008-10-17 20:37:00,62.682,62.682,62.666,62.67,17600000.0
2008-10-17 20:38:00,62.654,62.654,62.58,62.58,12800000.0
2008-10-17 20:39:00,62.581,62.581,62.457,62.457,16000000.0
2008-10-17 20:40:00,62.486,62.497,62.466,62.466,12800000.0
2008-10-17 20:41:00,62.426,62.451,62.426,62.446,14400000.0
2008-10-17 20:42:00,62.46,62.463,62.452,62.454,12800000.0
2008-10-17 20:43:00,62.481,62.502,62.481,62.483,17600000.0
2008-10-17 20:44:00,62.493,62.522,62.482,62.516,11600000.0
2008-10-17 20:45:00,62.471,62.471,62.427,62.438,11200000.0
2008-10-17 20:46:00,62.41,62.414,62.383,62.383,12800000.0
2008-10-17 20:47:00,62.399,62.449,62.399,62.447,11200000.0
2008-10-17 20:48:00,62.489,62.517,62.478,62.478,12800000.0
2008-10-17 20:49:00,62.495,62.611,62.495,62.611,11200000.0
2008-10-17 20:50:00,62.585,62.585,62.535,62.537,12800000.0
2008-10-17 20:51:00,62.562,62.562,62.537,62.545,10600000.0
2008-10-17 20:52:00,62.543,62.556,62.543,62.553,11200000.0
2008-10-17 20:53:00,62.559,62.623,62.559,62.621,12800000.0
2008-10-17 20:54:00,62.634,62.634,62.614,62.619,11200000.0
2008-10-17 20:55:00,62.631,62.631,62.61,62.61,12800000.0
2008-10-17 20:56:00,62.625,62.648,62.625,62.648,12800000.0
2008-10-17 20:57:00,62.653,62.671,62.653,62.67,11200000.0
2008-10-17 20:58:00,62.66,62.66,62.625,62.625,17600000.0
2008-10-17 20:59:00,62.636,62.677,62.579,62.656,13800000.0
2008-10-17 21:00:00,62.665,62.728,62.665,62.728,12800000.0
2008-10-17 21:01:00,62.746,62.754,62.742,62.75,17600000.0
2008-10-17 21:02:00,62.713,62.713,62.692,62.702,11200000.0
2008-10-17 21:03:00,62.704,62.704,62.675,62.675,12800000.0
2008-10-17 21:04:00,62.704,62.708,62.691,62.704,11200000.0
2008-10-17 21:05:00,62.718,62.718,62.637,62.652,14400000.0
2008-10-17 21:06:00,62.661,62.712,62.661,62.693,17600000.0
2008-10-17 21:07:00,62.756,62.76,62.723,62.723,12800000.0
2008-10-17 21:08:00,62.715,62.738,62.715,62.725,12800000.0
2008-10-17 21:09:00,62.713,62.734,62.713,62.731,12800000.0
2008-10-17 21:10:00,62.71,62.71,62.65,62.659,12800000.0
2008-10-17 21:11:00,62.611,62.611,62.545,62.545,12800000.0
2008-10-17 21:12:00,62.445,62.445,62.4,62.415,12800000.0
2008-10-17 21:13:00,62.434,62.547,62.434,62.547,11200000.0
2008-10-17 21:14:00,62.5,62.547,62.5,62.528,17600000.0
2008-10-17 21:15:00,62.543,62.55,62.537,62.55,17600000.0
2008-10-17 21:16:00,62.569,62.569,62.552,62.565,12800000.0
2008-10-17 21:17:00,62.571,62.576,62.554,62.563,12800000.0
2008-10-17 21:18:00,62.557,62.557,62.545,62.55,12800000.0
2008-10-17 21:19:00,62.545,62.545,62.528,62.528,12800000.0
2008-10-17 21:20:00,62.5,62.511,62.485,62.485,12800000.0
2008-10-17 21:21:00,62.462,62.463,62.441,62.441,13200000.0
2008-10-17 21:22:00,62.437,62.514,62.437,62.514,12800000.0
2008-10-17 21:23:00,62.522,62.538,62.522,62.538,8000000.0
2008-10-17 21:24:00,62.546,62.553,62.542,62.552,13200000.0
2008-10-17 21:25:00,62.553,62.555,62.546,62.55,11200000.0
2008-10-17 21:26:00,62.547,62.553,62.537,62.553,18000000.0
2008-10-17 21:27:00,62.482,62.482,62.424,62.424,11200000.0
2008-10-17 21:28:00,62.425,62.425,62.409,62.418,12800000.0
2008-10-17 21:29:00,62.401,62.428,62.401,62.415,12800000.0
2008-10-17 21:30:00,62.424,62.424,62.391,62.4,12800000.0
2008-10-17 21:31:00,62.406,62.407,62.385,62.385,11600000.0
2008-10-17 21:32:00,62.397,62.397,62.358,62.359,11200000.0
2008-10-17 21:33:00,62.358,62.358,62.314,62.314,11200000.0
2008-10-17 21:34:00,62.312,62.317,62.309,62.316,10600000.0
2008-10-17 21:35:00,62.347,62.363,62.347,62.36,11200000.0
2008-10-17 21:36:00,62.364,62.364,62.336,62.336,17600000.0
2008-10-17 21:37:00,62.324,62.324,62.298,62.298,12200000.0
2008-10-17 21:38:00,62.291,62.306,62.291,62.302,12800000.0
2008-10-17 21:39:00,62.314,62.322,62.305,62.308,13200000.0
2008-10-17 21:40:00,62.309,62.408,62.309,62.408,16000000.0
2008-10-17 21:41:00,62.409,62.488,62.392,62.392,14400000.0
2008-10-17 21:42:00,62.187,62.217,62.173,62.178,16000000.0
2008-10-17 21:43:00,62.114,62.118,62.097,62.116,17600000.0
2008-10-17 21:44:00,62.084,62.155,62.084,62.155,17600000.0
2008-10-17 21:45:00,62.177,62.177,62.156,62.156,14400000.0
2008-10-17 21:46:00,62.151,62.155,62.13,62.151,9600000.0
2008-10-17 21:47:00,62.148,62.149,62.142,62.142,12800000.0
2008-10-17 21:48:00,62.132,62.132,62.067,62.083,17600000.0
2008-10-17 21:49:00,62.055,62.055,62.014,62.016,14400000.0
2008-10-17 21:50:00,62.009,62.009,61.978,61.978,11200000.0
2008-10-17 21:51:00,61.983,61.983,61.877,61.958,12800000.0
2008-10-17 21:52:00,61.96,61.964,61.953,61.96,12800000.0
2008-10-17 21:53:00,61.963,61.965,61.949,61.965,17600000.0
2008-10-17 21:54:00,61.949,61.949,61.932,61.938,14800000.0
2008-10-17 21:55:00,61.93,61.93,61.791,61.791,11200000.0
2008-10-17 21:56:00,61.8,61.884,61.8,61.884,12800000.0
2008-10-17 21:57:00,61.881,61.881,61.809,61.809,12800000.0
2008-10-17 21:58:00,61.847,61.87,61.836,61.836,16000000.0
2008-10-17 21:59:00,61.819,61.864,61.819,61.854,14400000.0
2008-10-17 22:00:00,61.867,61.871,61.857,61.867,12800000.0
2008-10-17 22:01:00,61.861,61.861,61.846,61.852,12800000.0
2008-10-17 22:02:00,61.881,61.882,61.871,61.872,12800000.0
2008-10-17 22:03:00,61.865,61.873,61.858,61.872,11200000.0
2008-10-17 22:04:00,61.814,61.883,61.814,61.865,11200000.0
2008-10-17 22:05:00,61.858,61.874,61.858,61.873,12800000.0
2008-10-17 22:06:00,61.871,61.886,61.868,61.868,17600000.0
2008-10-17 22:07:00,61.895,61.906,61.891,61.906,12800000.0
2008-10-17 22:08:00,61.915,61.915,61.906,61.912,11200000.0
2008-10-17 22:09:00,61.923,61.951,61.923,61.951,11200000.0
2008-10-17 22:10:00,61.953,61.955,61.944,61.949,17600000.0
2008-10-17 22:11:00,61.995,61.995,61.986,61.986,14400000.0
2008-10-17 22:12:00,61.988,61.998,61.974,61.984,11200000.0
2008-10-17 22:13:00,61.959,61.959,61.949,61.949,16000000.0
2008-10-17 22:14:00,61.95,61.972,61.95,61.972,16000000.0
2008-10-17 22:15:00,61.984,61.988,61.981,61.988,12800000.0
2008-10-17 22:16:00,61.987,61.987,61.973,61.975,12800000.0
2008-10-17 22:17:00,61.979,62.016,61.979,62.016,11200000.0
2008-10-17 22:18:00,62.017,62.023,62.014,62.014,12800000.0
2008-10-17 22:19:00,62.006,62.021,62.006,62.01,14400000.0
2008-10-17 22:20:00,62.024,62.034,62.024,62.034,11200000.0
2008-10-17 22:21:00,62.047,62.047,62.033,62.036,12800000.0
2008-10-17 22:22:00,62.046,62.08,62.046,62.08,11200000.0
2008-10-17 22:23:00,62.091,62.095,62.082,62.095,12800000.0
2008-10-17 22:24:00,62.048,62.056,61.986,61.986,12800000.0
2008-10-17 22:25:00,61.96,61.96,61.921,61.921,17600000.0
2008-10-17 22:26:00,61.959,61.959,61.925,61.947,11200000.0
2008-10-17 22:27:00,61.931,61.951,61.931,61.951,9600000.0
2008-10-17 22:28:00,61.971,61.983,61.963,61.974,18000000.0
2008-10-17 22:29:00,61.971,61.99,61.971,61.982,14800000.0
2008-10-17 22:30:00,61.963,61.963,61.934,61.934,12800000.0
2008-10-17 22:31:00,61.928,61.943,61.928,61.935,11200000.0
2008-10-17 22:32:00,61.941,61.948,61.94,61.944,12800000.0
2008-10-17 22:33:00,61.951,61.953,61.945,61.952,12800000.0
2008-10-17 22:34:00,61.954,61.954,61.947,61.95,12800000.0
2008-10-17 22:35:00,61.957,62.0,61.957,62.0,12800000.0
2008-10-17 22:36:00,61.997,62.015,61.997,62.015,12800000.0
2008-10-17 22:37:00,62.024,62.032,62.018,62.032,16000000.0
2008-10-17 22:38:00,61.991,62.002,61.989,61.995,17600000.0
2008-10-17 22:39:00,61.999,62.027,61.999,62.027,11200000.0
2008-10-17 22:40:00,62.023,62.028,62.014,62.014,16000000.0
2008-10-17 22:41:00,62.057,62.057,62.027,62.034,12800000.0
2008-10-17 22:42:00,62.031,62.043,62.031,62.042,11200000.0
2008-10-17 22:43:00,62.031,62.041,62.03,62.033,11600000.0
2008-10-17 22:44:00,62.029,62.039,62.015,62.031,16000000.0
2008-10-17 22:45:00,62.038,62.038,62.024,62.031,12800000.0
2008-10-17 22:46:00,62.043,62.049,62.042,62.044,12800000.0
2008-10-17 22:47:00,62.035,62.037,62.025,62.037,12800000.0
2008-10-17 22:48:00,62.048,62.056,62.039,62.039,13200000.0
2008-10-17 22:49:00,62.051,62.059,62.05,62.059,10600000.0
2008-10-17 22:50:00,62.082,62.106,62.082,62.106,14400000.0
2008-10-17 22:51:00,62.098,62.102,62.085,62.085,12800000.0
2008-10-17 22:52:00,62.075,62.083,62.057,62.072,14400000.0
2008-10-17 22:53:00,62.066,62.078,62.065,62.078,11200000.0
2008-10-17 22:54:00,61.953,62.035,61.953,62.034,11200000.0
2008-10-17 22:55:00,62.084,62.101,62.039,62.039,12800000.0
2008-10-17 22:56:00,62.087,62.093,62.079,62.08,12800000.0
2008-10-17 22:57:00,62.061,62.085,62.061,62.085,11200000.0
2008-10-17 22:58:00,62.083,62.088,62.077,62.088,14400000.0
2008-10-17 22:59:00,62.088,62.152,62.087,62.152,10600000.0
2008-10-19 23:00:00,62.438,62.444,62.398,62.414,12800000.0
2008-10-19 23:01:00,62.408,62.476,62.408,62.457,11200000.0
2008-10-19 23:02:00,62.439,62.439,62.425,62.43,12800000.0
2008-10-19 23:03:00,62.446,62.45,62.436,62.449,17600000.0
2008-10-19 23:04:00,62.45,62.466,62.45,62.457,11600000.0
2008-10-19 23:06:00,62.424,62.445,62.417,62.439,17600000.0
2008-10-19 23:07:00,62.385,62.385,62.263,62.275,12800000.0
2008-10-19 23:08:00,62.304,62.353,62.296,62.312,11200000.0
2008-10-19 23:09:00,62.318,62.346,62.314,62.346,11200000.0
2008-10-19 23:10:00,62.345,62.345,62.31,62.31,11200000.0
2008-10-19 23:11:00,62.33,62.34,62.321,62.337,17600000.0
2008-10-19 23:12:00,62.317,62.323,62.312,62.32,14400000.0
2008-10-19 23:13:00,62.306,62.323,62.297,62.297,14400000.0
2008-10-19 23:14:00,62.257,62.257,62.207,62.207,17600000.0
2008-10-19 23:15:00,62.21,62.242,62.21,62.234,12800000.0
2008-10-19 23:16:00,62.226,62.226,62.168,62.168,12800000.0
2008-10-19 23:17:00,62.181,62.181,62.14,62.154,17600000.0
2008-10-19 23:18:00,62.147,62.147,62.128,62.131,12800000.0
2008-10-19 23:19:00,62.125,62.136,62.123,62.133,12800000.0
2008-10-19 23:20:00,62.143,62.145,62.126,62.127,12800000.0
2008-10-19 23:21:00,62.125,62.134,62.087,62.087,12800000.0
2008-10-19 23:22:00,62.05,62.06,62.047,62.06,12800000.0
2008-10-19 23:23:00,62.087,62.093,62.08,62.08,11200000.0
2008-10-19 23:24:00,62.06,62.072,62.036,62.036,12800000.0
2008-10-19 23:25:00,62.011,62.011,61.913,62.0,11200000.0
2008-10-19 23:26:00,61.977,61.998,61.977,61.984,16000000.0
2008-10-19 23:27:00,61.98,61.984,61.968,61.981,16000000.0
2008-10-19 23:28:00,61.978,61.986,61.977,61.982,12800000.0
2008-10-19 23:29:00,62.002,62.002,61.961,61.961,11200000.0
2008-10-19 23:30:00,61.968,61.968,61.752,61.752,12800000.0
2008-10-19 23:31:00,61.701,61.78,61.701,61.779,11200000.0
2008-10-19 23:32:00,61.727,61.767,61.718,61.767,17600000.0
2008-10-19 23:33:00,61.65,61.736,61.602,61.736,12800000.0
2008-10-19 23:34:00,61.767,61.767,61.745,61.745,14400000.0
2008-10-19 23:35:00,61.745,61.755,61.745,61.755,12800000.0
2008-10-19 23:36:00,61.838,62.133,61.838,61.974,12800000.0
2008-10-19 23:37:00,61.914,61.914,61.873,61.873,16000000.0
2008-10-19 23:38:00,61.87,61.887,61.87,61.887,11200000.0
2008-10-19 23:39:00,61.895,61.896,61.891,61.893,13200000.0
2008-10-19 23:40:00,61.9,61.938,61.885,61.938,12800000.0
2008-10-19 23:41:00,62.016,62.03,61.984,62.03,14400000.0
2008-10-19 23:42:00,61.959,61.971,61.957,61.971,14400000.0
2008-10-19 23:43:00,61.969,62.003,61.963,62.003,11200000.0
2008-10-19 23:44:00,62.007,62.007,61.913,61.913,12800000.0
2008-10-19 23:45:00,61.911,61.94,61.911,61.936,16000000.0
2008-10-19 23:46:00,61.93,61.932,61.925,61.93,11200000.0
2008-10-19 23:47:00,61.935,61.935,61.927,61.934,12200000.0
2008-10-19 23:48:00,61.934,61.934,61.909,61.909,12800000.0
2008-10-19 23:49:00,61.841,61.841,61.802,61.821,17600000.0
2008-10-19 23:50:00,61.818,61.825,61.818,61.818,11200000.0
2008-10-19 23:51:00,61.858,61.858,61.837,61.841,12800000.0
2008-10-19 23:52:00,61.824,61.842,61.818,61.831,14400000.0
2008-10-19 23:53:00,61.833,61.841,61.833,61.833,14400000.0
2008-10-19 23:54:00,61.84,61.879,61.838,61.879,11200000.0
2008-10-19 23:55:00,61.875,61.883,61.87,61.87,12800000.0
2008-10-19 23:56:00,61.871,61.879,61.87,61.872,12800000.0
2008-10-19 23:57:00,61.88,61.907,61.872,61.907,12800000.0
2008-10-19 23:58:00,61.91,61.91,61.891,61.891,11200000.0
2008-10-19 23:59:00,61.869,61.875,61.856,61.856,14400000.0
2008-10-20 00:00:00,61.845,61.849,61.831,61.849,13200000.0
2008-10-20 00:01:00,61.864,61.881,61.864,61.881,11200000.0
2008-10-20 00:02:00,61.891,61.939,61.891,61.939,12800000.0
2008-10-20 00:03:00,61.951,61.968,61.938,61.968,11200000.0
2008-10-20 00:04:00,61.98,62.01,61.974,62.01,14400000.0
2008-10-20 00:05:00,62.03,62.058,62.016,62.058,12800000.0
2008-10-20 00:06:00,62.078,62.094,62.076,62.088,11200000.0
2008-10-20 00:07:00,62.069,62.097,62.069,62.091,16000000.0
2008-10-20 00:08:00,62.092,62.092,62.07,62.07,12800000.0
2008-10-20 00:09:00,62.08,62.087,62.061,62.061,12800000.0
2008-10-20 00:10:00,61.976,61.976,61.942,61.942,12800000.0
2008-10-20 00:11:00,61.975,61.994,61.975,61.994,11600000.0
2008-10-20 00:12:00,61.999,61.999,61.969,61.969,11200000.0
2008-10-20 00:13:00,61.89,61.917,61.887,61.917,11200000.0
2008-10-20 00:14:00,61.903,61.903,61.88,61.88,11200000.0
2008-10-20 00:15:00,61.877,61.885,61.877,61.877,11200000.0
2008-10-20 00:16:00,61.873,61.882,61.873,61.875,11200000.0
2008-10-20 00:17:00,61.851,61.851,61.831,61.831,12200000.0
2008-10-20 00:18:00,61.833,61.852,61.833,61.852,11200000.0
2008-10-20 00:19:00,61.854,61.867,61.854,61.867,11200000.0
2008-10-20 00:20:00,61.858,61.865,61.803,61.853,14400000.0
2008-10-20 00:21:00,61.858,61.861,61.844,61.844,11200000.0
2008-10-20 00:22:00,61.816,61.828,61.814,61.818,18000000.0
2008-10-20 00:23:00,61.826,61.826,61.768,61.768,12800000.0
2008-10-20 00:24:00,61.686,61.753,61.686,61.753,17000000.0
2008-10-20 00:25:00,61.747,61.748,61.728,61.748,11200000.0
2008-10-20 00:26:00,61.759,61.809,61.759,61.809,11200000.0
2008-10-20 00:27:00,61.808,61.812,61.802,61.802,12200000.0
2008-10-20 00:28:00,61.799,61.815,61.799,61.813,12800000.0
2008-10-20 00:29:00,61.827,61.838,61.827,61.838,14400000.0
2008-10-20 00:30:00,61.83,61.83,61.811,61.811,12800000.0
2008-10-20 00:31:00,61.815,61.821,61.803,61.821,12800000.0
2008-10-20 00:32:00,61.82,61.82,61.809,61.809,14400000.0
2008-10-20 00:33:00,61.808,61.813,61.79,61.813,11200000.0
2008-10-20 00:34:00,61.817,61.832,61.817,61.827,17600000.0
2008-10-20 00:35:00,61.834,61.843,61.828,61.843,11200000.0
2008-10-20 00:36:00,61.839,61.839,61.816,61.816,12800000.0
2008-10-20 00:37:00,61.824,61.861,61.824,61.861,14400000.0
2008-10-20 00:38:00,61.872,61.878,61.865,61.878,14400000.0
2008-10-20 00:40:00,61.884,61.894,61.884,61.894,12800000.0
2008-10-20 00:41:00,61.877,61.896,61.877,61.896,11200000.0
2008-10-20 00:42:00,61.867,61.867,61.853,61.855,10600000.0
2008-10-20 00:43:00,61.858,61.867,61.858,61.867,12800000.0
2008-10-20 00:44:00,61.871,61.874,61.869,61.87,17600000.0
2008-10-20 00:45:00,61.861,61.87,61.851,61.87,16000000.0
2008-10-20 00:46:00,61.873,61.878,61.873,61.873,16000000.0
2008-10-20 00:47:00,61.873,61.873,61.862,61.866,11200000.0
2008-10-20 00:48:00,61.876,61.884,61.872,61.872,11200000.0
2008-10-20 00:49:00,61.883,61.893,61.874,61.883,16000000.0
2008-10-20 00:50:00,61.881,61.886,61.864,61.864,11200000.0
2008-10-20 00:51:00,61.878,61.883,61.873,61.877,11200000.0
2008-10-20 00:52:00,61.845,61.848,61.836,61.842,14400000.0
2008-10-20 00:53:00,61.856,61.871,61.856,61.869,16000000.0
2008-10-20 00:54:00,61.879,61.879,61.853,61.853,16000000.0
2008-10-20 00:55:00,61.854,61.854,61.842,61.85,11200000.0
2008-10-20 00:56:00,61.855,61.856,61.844,61.856,14400000.0
2008-10-20 00:57:00,61.874,61.874,61.862,61.862,17600000.0
2008-10-20 00:58:00,61.856,61.856,61.783,61.783,11200000.0
2008-10-20 00:59:00,61.748,61.748,61.675,61.675,12800000.0
2008-10-20 01:00:00,61.662,61.671,61.656,61.671,11200000.0
2008-10-20 01:01:00,61.599,61.664,61.599,61.655,11200000.0
2008-10-20 01:02:00,61.662,61.679,61.645,61.679,11200000.0
2008-10-20 01:03:00,61.685,61.685,61.634,61.634,11200000.0
2008-10-20 01:04:00,61.649,61.649,61.636,61.636,11200000.0
2008-10-20 01:05:00,61.623,61.636,61.611,61.611,12800000.0
2008-10-20 01:06:00,61.627,61.638,61.627,61.633,11200000.0
2008-10-20 01:07:00,61.629,61.654,61.629,61.653,11200000.0
2008-10-20 01:08:00,61.668,61.695,61.668,61.695,11200000.0
2008-10-20 01:09:00,61.693,61.695,61.675,61.688,12800000.0
2008-10-20 01:10:00,61.693,61.713,61.693,61.712,17600000.0
2008-10-20 01:11:00,61.603,61.715,61.603,61.715,11200000.0
2008-10-20 01:12:00,61.762,61.848,61.762,61.846,12800000.0
2008-10-20 01:13:00,61.916,61.916,61.9,61.911,10600000.0
2008-10-20 01:14:00,61.953,61.953,61.932,61.932,11200000.0
2008-10-20 01:15:00,61.9,61.938,61.9,61.938,11200000.0
2008-10-20 01:16:00,61.939,61.948,61.939,61.942,11200000.0
2008-10-20 01:17:00,61.932,61.932,61.906,61.908,11200000.0
2008-10-20 01:18:00,61.903,61.907,61.9,61.907,11200000.0
2008-10-20 01:19:00,61.905,61.905,61.88,61.88,16000000.0
2008-10-20 01:20:00,61.872,61.92,61.872,61.92,16000000.0
2008-10-20 01:21:00,61.921,61.935,61.921,61.927,17600000.0
2008-10-20 01:22:00,61.91,61.919,61.908,61.908,12800000.0
2008-10-20 01:23:00,61.904,61.932,61.904,61.92,12800000.0
2008-10-20 01:24:00,61.928,61.928,61.911,61.911,12800000.0
2008-10-20 01:25:00,61.924,61.93,61.906,61.906,14400000.0
2008-10-20 01:26:00,61.913,61.928,61.913,61.919,11200000.0
2008-10-20 01:27:00,61.914,61.923,61.905,61.905,11200000.0
2008-10-20 01:28:00,61.895,61.897,61.878,61.882,18000000.0
2008-10-20 01:29:00,61.872,61.872,61.839,61.839,12200000.0
2008-10-20 01:30:00,61.84,61.843,61.823,61.823,11200000.0
2008-10-20 01:31:00,61.809,61.821,61.799,61.801,12800000.0
2008-10-20 01:32:00,61.806,61.824,61.806,61.814,11200000.0
2008-10-20 01:33:00,61.814,61.829,61.814,61.82,12800000.0
2008-10-20 01:34:00,61.819,61.833,61.819,61.833,17600000.0
2008-10-20 01:35:00,61.852,61.852,61.82,61.831,11200000.0
2008-10-20 01:36:00,61.84,61.858,61.84,61.852,12800000.0
2008-10-20 01:37:00,61.858,61.868,61.858,61.865,14400000.0
2008-10-20 01:38:00,61.887,61.903,61.88,61.903,17600000.0
2008-10-20 01:39:00,61.905,61.905,61.809,61.897,12800000.0
2008-10-20 01:40:00,61.904,61.904,61.892,61.892,12800000.0
2008-10-20 01:41:00,61.897,61.909,61.89,61.901,12800000.0
2008-10-20 01:42:00,61.895,61.899,61.892,61.899,11200000.0
2008-10-20 01:43:00,61.918,61.927,61.912,61.917,11200000.0
2008-10-20 01:44:00,61.924,61.929,61.913,61.926,11200000.0
2008-10-20 01:45:00,61.925,61.925,61.913,61.917,11200000.0
2008-10-20 01:46:00,61.927,61.946,61.927,61.946,11200000.0
2008-10-20 01:47:00,61.97,61.984,61.968,61.976,17600000.0
2008-10-20 01:48:00,61.982,61.995,61.98,61.985,12800000.0
2008-10-20 01:49:00,61.97,61.972,61.965,61.965,16000000.0
2008-10-20 01:50:00,61.967,61.981,61.962,61.981,16000000.0
2008-10-20 01:51:00,61.981,62.004,61.978,62.004,17000000.0
2008-10-20 01:52:00,61.999,61.999,61.989,61.994,12800000.0
2008-10-20 01:53:00,61.997,61.998,61.986,61.992,14400000.0
2008-10-20 01:54:00,61.99,61.992,61.984,61.992,12800000.0
2008-10-20 01:55:00,61.993,61.998,61.991,61.991,11200000.0
2008-10-20 01:56:00,61.994,62.007,61.993,62.002,16000000.0
2008-10-20 01:57:00,61.992,61.997,61.987,61.99,11200000.0
2008-10-20 01:58:00,62.013,62.021,62.009,62.021,17600000.0
2008-10-20 01:59:00,62.022,62.031,62.019,62.031,12800000.0
2008-10-20 02:00:00,62.046,62.055,62.04,62.047,11200000.0
2008-10-20 02:01:00,62.045,62.092,62.039,62.092,11200000.0
2008-10-20 02:02:00,62.093,62.093,62.059,62.084,19200000.0
2008-10-20 02:03:00,62.1,62.1,62.089,62.089,12800000.0
2008-10-20 02:04:00,62.082,62.12,62.082,62.12,8000000.0
2008-10-20 02:05:00,62.129,62.143,62.126,62.135,12800000.0
2008-10-20 02:06:00,62.133,62.143,62.132,62.143,8000000.0
2008-10-20 02:07:00,62.156,62.214,62.156,62.214,20800000.0
2008-10-20 02:08:00,62.25,62.317,62.25,62.317,17600000.0
2008-10-20 02:09:00,62.33,62.34,62.328,62.34,13800000.0
2008-10-20 02:10:00,62.325,62.325,62.234,62.234,12800000.0
2008-10-20 02:11:00,62.216,62.23,62.211,62.22,12800000.0
2008-10-20 02:12:00,62.207,62.221,62.198,62.207,12800000.0
2008-10-20 02:13:00,62.203,62.203,62.171,62.171,16400000.0
2008-10-20 02:14:00,62.19,62.221,62.19,62.212,12800000.0
2008-10-20 02:15:00,62.244,62.248,62.234,62.241,11200000.0
2008-10-20 02:16:00,62.227,62.227,62.212,62.212,6400000.0
2008-10-20 02:17:00,62.203,62.204,62.197,62.197,11600000.0
2008-10-20 02:18:00,62.207,62.21,62.19,62.199,12800000.0
2008-10-20 02:19:00,62.18,62.204,62.179,62.204,11200000.0
2008-10-20 02:20:00,62.196,62.209,62.196,62.206,13800000.0
2008-10-20 02:21:00,62.211,62.243,62.207,62.243,17600000.0
2008-10-20 02:22:00,62.245,62.245,62.237,62.237,6400000.0
2008-10-20 02:23:00,62.249,62.268,62.249,62.265,11200000.0
2008-10-20 02:24:00,62.258,62.278,62.251,62.278,12800000.0
2008-10-20 02:25:00,62.312,62.321,62.312,62.316,24000000.0
2008-10-20 02:26:00,62.31,62.312,62.289,62.291,11200000.0
2008-10-20 02:27:00,62.286,62.29,62.281,62.29,12800000.0
2008-10-20 02:28:00,62.284,62.288,62.274,62.285,9600000.0
2008-10-20 02:29:00,62.285,62.302,62.285,62.296,11200000.0
2008-10-20 02:30:00,62.289,62.294,62.285,62.294,16000000.0
2008-10-20 02:31:00,62.294,62.297,62.283,62.29,14400000.0
2008-10-20 02:32:00,62.284,62.287,62.269,62.28,16400000.0
2008-10-20 02:33:00,62.282,62.31,62.282,62.31,11200000.0
2008-10-20 02:34:00,62.323,62.342,62.323,62.334,11200000.0
2008-10-20 02:35:00,62.344,62.349,62.334,62.342,12200000.0
2008-10-20 02:36:00,62.325,62.351,62.325,62.351,11200000.0
2008-10-20 02:37:00,62.368,62.432,62.368,62.432,12800000.0
2008-10-20 02:38:00,62.402,62.402,62.324,62.351,10600000.0
2008-10-20 02:39:00,62.365,62.421,62.363,62.421,11200000.0
2008-10-20 02:40:00,62.44,62.452,62.438,62.452,11200000.0
2008-10-20 02:41:00,62.445,62.47,62.445,62.47,12800000.0
2008-10-20 02:42:00,62.511,62.577,62.511,62.577,12800000.0
2008-10-20 02:43:00,62.577,62.577,62.539,62.539,25600000.0
2008-10-20 02:44:00,62.516,62.516,62.5,62.5,17600000.0
2008-10-20 02:45:00,62.494,62.494,62.481,62.483,16000000.0
2008-10-20 02:46:00,62.491,62.503,62.491,62.495,17600000.0
2008-10-20 02:47:00,62.508,62.522,62.508,62.511,16000000.0
2008-10-20 02:48:00,62.51,62.51,62.501,62.504,11200000.0
2008-10-20 02:49:00,62.496,62.496,62.485,62.486,16000000.0
2008-10-20 02:50:00,62.501,62.529,62.501,62.527,16000000.0
2008-10-20 02:51:00,62.536,62.536,62.521,62.521,16000000.0
2008-10-20 02:52:00,62.521,62.532,62.521,62.53,11200000.0
2008-10-20 02:53:00,62.536,62.555,62.485,62.555,13200000.0
2008-10-20 02:54:00,62.559,62.559,62.479,62.479,12800000.0
2008-10-20 02:55:00,62.442,62.5,62.44,62.455,12800000.0
2008-10-20 02:56:00,62.426,62.437,62.425,62.437,21800000.0
2008-10-20 02:57:00,62.447,62.448,62.433,62.436,11600000.0
2008-10-20 02:58:00,62.428,62.433,62.424,62.43,9000000.0
2008-10-20 02:59:00,62.436,62.439,62.431,62.434,16000000.0
2008-10-20 03:00:00,62.448,62.456,62.436,62.436,11200000.0
2008-10-20 03:01:00,62.465,62.504,62.465,62.499,12800000.0
2008-10-20 03:02:00,62.51,62.518,62.504,62.518,12200000.0
2008-10-20 03:03:00,62.526,62.544,62.526,62.544,12800000.0
2008-10-20 03:04:00,62.557,62.557,62.524,62.524,29200000.0
2008-10-20 03:05:00,62.53,62.53,62.5,62.5,17600000.0
2008-10-20 03:06:00,62.519,62.522,62.507,62.507,17600000.0
2008-10-20 03:07:00,62.525,62.54,62.525,62.53,11200000.0
2008-10-20 03:08:00,62.491,62.491,62.462,62.462,4800000.0
2008-10-20 03:09:00,62.444,62.45,62.434,62.434,14400000.0
2008-10-20 03:10:00,62.445,62.47,62.445,62.46,16000000.0
2008-10-20 03:11:00,62.458,62.473,62.458,62.466,12800000.0
2008-10-20 03:12:00,62.455,62.455,62.444,62.446,13200000.0
2008-10-20 03:13:00,62.455,62.492,62.455,62.486,14400000.0
2008-10-20 03:14:00,62.494,62.498,62.483,62.488,11200000.0
2008-10-20 03:15:00,62.458,62.458,62.427,62.428,17600000.0
2008-10-20 03:16:00,62.422,62.426,62.411,62.411,11200000.0
2008-10-20 03:17:00,62.42,62.42,62.402,62.402,12800000.0
2008-10-20 03:18:00,62.405,62.426,62.405,62.424,12800000.0
2008-10-20 03:19:00,62.429,62.434,62.424,62.428,16000000.0
2008-10-20 03:20:00,62.4,62.409,62.388,62.388,9600000.0
2008-10-20 03:21:00,62.424,62.429,62.417,62.417,11200000.0
2008-10-20 03:22:00,62.394,62.397,62.356,62.356,12800000.0
2008-10-20 03:23:00,62.334,62.364,62.334,62.364,17600000.0
2008-10-20 03:24:00,62.368,62.368,62.34,62.35,28800000.0
2008-10-20 03:25:00,62.364,62.372,62.34,62.34,19200000.0
2008-10-20 03:26:00,62.329,62.342,62.329,62.338,12800000.0
2008-10-20 03:27:00,62.345,62.349,62.335,62.339,12800000.0
2008-10-20 03:28:00,62.364,62.387,62.364,62.387,11200000.0
2008-10-20 03:29:00,62.394,62.401,62.382,62.382,11200000.0
2008-10-20 03:30:00,62.382,62.382,62.357,62.357,12800000.0
2008-10-20 03:31:00,62.361,62.382,62.361,62.382,31800000.0
2008-10-20 03:32:00,62.394,62.406,62.394,62.399,17600000.0
2008-10-20 03:33:00,62.404,62.41,62.404,62.41,12800000.0
2008-10-20 03:34:00,62.407,62.407,62.392,62.395,12800000.0
2008-10-20 03:35:00,62.396,62.399,62.385,62.389,14400000.0
2008-10-20 03:36:00,62.4,62.432,62.4,62.418,11200000.0
2008-10-20 03:37:00,62.396,62.413,62.392,62.394,17000000.0
2008-10-20 03:38:00,62.398,62.398,62.389,62.394,13200000.0
2008-10-20 03:39:00,62.384,62.392,62.384,62.392,17600000.0
2008-10-20 03:40:00,62.394,62.394,62.378,62.378,12800000.0
2008-10-20 03:41:00,62.375,62.375,62.308,62.309,12800000.0
2008-10-20 03:42:00,62.304,62.318,62.298,62.306,17600000.0
2008-10-20 03:43:00,62.315,62.328,62.315,62.322,14400000.0
2008-10-20 03:44:00,62.333,62.337,62.327,62.337,28800000.0
2008-10-20 03:45:00,62.324,62.374,62.324,62.374,14400000.0
2008-10-20 03:46:00,62.399,62.399,62.387,62.394,12800000.0
2008-10-20 03:47:00,62.381,62.383,62.365,62.365,12800000.0
2008-10-20 03:48:00,62.351,62.355,62.343,62.354,16400000.0
2008-10-20 03:49:00,62.376,62.392,62.37,62.392,12800000.0
2008-10-20 03:50:00,62.381,62.385,62.373,62.384,12800000.0
2008-10-20 03:51:00,62.378,62.379,62.364,62.364,12800000.0
2008-10-20 03:52:00,62.377,62.387,62.374,62.374,12800000.0
2008-10-20 03:53:00,62.38,62.384,62.37,62.37,11600000.0
2008-10-20 03:54:00,62.367,62.367,62.337,62.339,11200000.0
2008-10-20 03:55:00,62.333,62.337,62.314,62.314,9600000.0
2008-10-20 03:56:00,62.316,62.332,62.316,62.331,12800000.0
2008-10-20 03:57:00,62.325,62.334,62.293,62.32,11200000.0
2008-10-20 03:58:00,62.33,62.33,62.323,62.324,12800000.0
2008-10-20 03:59:00,62.332,62.344,62.329,62.333,17600000.0
2008-10-20 04:00:00,62.342,62.353,62.341,62.353,14400000.0
2008-10-20 04:01:00,62.362,62.383,62.362,62.367,11200000.0
2008-10-20 04:02:00,62.357,62.366,62.354,62.365,12800000.0
2008-10-20 04:03:00,62.276,62.377,62.276,62.377,11200000.0
2008-10-20 04:04:00,62.374,62.4,62.371,62.386,12800000.0
2008-10-20 04:05:00,62.383,62.383,62.329,62.343,14400000.0
2008-10-20 04:06:00,62.328,62.331,62.323,62.331,14400000.0
2008-10-20 04:07:00,62.332,62.332,62.282,62.282,12800000.0
2008-10-20 04:08:00,62.232,62.249,62.232,62.246,12800000.0
2008-10-20 04:09:00,62.266,62.266,62.257,62.264,11200000.0
2008-10-20 04:10:00,62.263,62.274,62.261,62.27,15400000.0
2008-10-20 04:11:00,62.277,62.284,62.271,62.283,17600000.0
2008-10-20 04:12:00,62.295,62.31,62.295,62.31,12800000.0
2008-10-20 04:13:00,62.317,62.318,62.305,62.311,17000000.0
2008-10-20 04:14:00,62.306,62.308,62.286,62.286,11200000.0
2008-10-20 04:15:00,62.278,62.283,62.278,62.279,16000000.0
2008-10-20 04:16:00,62.284,62.3,62.279,62.3,14400000.0
2008-10-20 04:17:00,62.292,62.307,62.29,62.305,17600000.0
2008-10-20 04:18:00,62.304,62.311,62.304,62.31,12800000.0
2008-10-20 04:19:00,62.312,62.318,62.303,62.315,35200000.0
2008-10-20 04:20:00,62.318,62.32,62.31,62.32,12800000.0
2008-10-20 04:21:00,62.311,62.316,62.291,62.291,11200000.0
2008-10-20 04:22:00,62.309,62.318,62.308,62.313,12800000.0
2008-10-20 04:23:00,62.302,62.302,62.272,62.284,12800000.0
2008-10-20 04:24:00,62.303,62.303,62.295,62.298,16000000.0
2008-10-20 04:25:00,62.289,62.29,62.269,62.29,16000000.0
2008-10-20 04:26:00,62.301,62.313,62.301,62.313,12800000.0
2008-10-20 04:27:00,62.29,62.302,62.282,62.3,17600000.0
2008-10-20 04:28:00,62.309,62.315,62.3,62.3,12800000.0
2008-10-20 04:29:00,62.292,62.307,62.292,62.301,16000000.0
2008-10-20 04:30:00,62.297,62.309,62.286,62.3,11200000.0
2008-10-20 04:31:00,62.304,62.304,62.289,62.298,16000000.0
2008-10-20 04:32:00,62.307,62.307,62.3,62.3,17600000.0
2008-10-20 04:34:00,62.297,62.298,62.288,62.293,14400000.0
2008-10-20 04:35:00,62.272,62.279,62.266,62.271,11200000.0
2008-10-20 04:36:00,62.242,62.242,62.228,62.24,11200000.0
2008-10-20 04:37:00,62.259,62.26,62.248,62.253,11200000.0
2008-10-20 04:38:00,62.243,62.244,62.232,62.232,16400000.0
2008-10-20 04:39:00,62.221,62.221,62.177,62.177,14400000.0
2008-10-20 04:40:00,62.169,62.172,62.159,62.164,12800000.0
2008-10-20 04:41:00,62.161,62.161,62.141,62.141,11200000.0
2008-10-20 04:42:00,62.138,62.138,62.098,62.098,11200000.0
2008-10-20 04:43:00,62.02,62.02,61.906,62.004,17600000.0
2008-10-20 04:44:00,62.029,62.054,62.019,62.054,11200000.0
2008-10-20 04:45:00,62.052,62.055,62.049,62.052,11200000.0
2008-10-20 04:46:00,62.068,62.151,62.068,62.151,12800000.0
2008-10-20 04:47:00,62.171,62.176,62.153,62.153,16000000.0
2008-10-20 04:48:00,62.14,62.14,62.118,62.122,11200000.0
2008-10-20 04:49:00,62.087,62.087,62.039,62.046,12800000.0
2008-10-20 04:50:00,62.055,62.065,62.055,62.062,17600000.0
2008-10-20 04:51:00,62.007,62.007,61.99,62.002,16000000.0
2008-10-20 04:52:00,61.999,62.007,61.986,62.007,12800000.0
2008-10-20 04:53:00,62.016,62.045,62.009,62.039,12800000.0
2008-10-20 04:54:00,62.067,62.077,62.022,62.022,33000000.0
2008-10-20 04:55:00,62.068,62.104,62.068,62.081,11200000.0
2008-10-20 04:56:00,62.085,62.093,62.079,62.083,16000000.0
2008-10-20 04:57:00,62.067,62.071,62.046,62.068,17600000.0
2008-10-20 04:58:00,62.066,62.069,62.053,62.061,14400000.0
2008-10-20 04:59:00,62.077,62.077,62.058,62.068,17600000.0
2008-10-20 05:00:00,62.049,62.074,62.049,62.071,8000000.0
2008-10-20 05:01:00,62.069,62.077,62.069,62.077,14400000.0
2008-10-20 05:02:00,62.091,62.115,62.091,62.115,17600000.0
2008-10-20 05:03:00,62.136,62.157,62.136,62.156,17600000.0
2008-10-20 05:04:00,62.15,62.159,62.149,62.159,12800000.0
2008-10-20 05:05:00,62.164,62.185,62.164,62.164,12800000.0
2008-10-20 05:06:00,62.13,62.167,62.13,62.158,17000000.0
2008-10-20 05:07:00,62.17,62.17,62.147,62.155,11200000.0
2008-10-20 05:08:00,62.161,62.169,62.161,62.163,11600000.0
2008-10-20 05:09:00,62.17,62.198,62.17,62.196,11600000.0
2008-10-20 05:10:00,62.227,62.263,62.227,62.256,12800000.0
2008-10-20 05:11:00,62.238,62.238,62.2,62.2,11200000.0
2008-10-20 05:12:00,62.213,62.235,62.213,62.223,17600000.0
2008-10-20 05:13:00,62.226,62.23,62.211,62.23,11200000.0
2008-10-20 05:14:00,62.228,62.237,62.223,62.237,16000000.0
2008-10-20 05:15:00,62.241,62.243,62.228,62.23,13200000.0
2008-10-20 05:16:00,62.228,62.233,62.201,62.201,15400000.0
2008-10-20 05:17:00,62.228,62.229,62.218,62.229,8000000.0
2008-10-20 05:18:00,62.233,62.233,62.223,62.228,11200000.0
2008-10-20 05:19:00,62.213,62.225,62.207,62.219,17600000.0
2008-10-20 05:20:00,62.235,62.235,62.222,62.222,12800000.0
2008-10-20 05:21:00,62.221,62.221,62.208,62.217,17600000.0
2008-10-20 05:22:00,62.209,62.215,62.199,62.214,25600000.0
2008-10-20 05:23:00,62.224,62.238,62.188,62.188,43200000.0
2008-10-20 05:24:00,62.138,62.148,62.131,62.144,12800000.0
2008-10-20 05:25:00,62.169,62.169,62.127,62.127,12800000.0
2008-10-20 05:26:00,62.082,62.109,62.082,62.109,11200000.0
2008-10-20 05:27:00,62.111,62.132,62.111,62.132,12800000.0
2008-10-20 05:28:00,62.108,62.126,62.108,62.126,11200000.0
2008-10-20 05:29:00,62.141,62.141,62.127,62.127,17600000.0
2008-10-20 05:30:00,62.138,62.149,62.134,62.149,16400000.0
2008-10-20 05:31:00,62.131,62.148,62.131,62.148,11200000.0
2008-10-20 05:32:00,62.164,62.19,62.164,62.19,12800000.0
2008-10-20 05:33:00,62.191,62.198,62.191,62.198,11200000.0
2008-10-20 05:34:00,62.212,62.212,62.2,62.208,16000000.0
2008-10-20 05:35:00,62.211,62.215,62.21,62.21,11200000.0
2008-10-20 05:36:00,62.234,62.245,62.231,62.237,12800000.0
2008-10-20 05:37:00,62.246,62.308,62.246,62.308,12800000.0
2008-10-20 05:38:00,62.303,62.313,62.277,62.277,17600000.0
2008-10-20 05:39:00,62.282,62.291,62.275,62.275,12800000.0
2008-10-20 05:40:00,62.27,62.274,62.265,62.269,12200000.0
2008-10-20 05:41:00,62.266,62.266,62.253,62.253,11200000.0
2008-10-20 05:42:00,62.236,62.243,62.19,62.19,19200000.0
2008-10-20 05:43:00,62.204,62.23,62.2,62.2,17600000.0
2008-10-20 05:44:00,62.18,62.186,62.176,62.186,14400000.0
2008-10-20 05:45:00,62.185,62.202,62.185,62.201,12800000.0
2008-10-20 05:46:00,62.205,62.205,62.186,62.188,13200000.0
2008-10-20 05:47:00,62.208,62.241,62.208,62.241,12800000.0
2008-10-20 05:48:00,62.25,62.251,62.243,62.244,11200000.0
2008-10-20 05:49:00,62.226,62.226,62.186,62.186,4800000.0
2008-10-20 05:50:00,62.173,62.233,62.172,62.233,12800000.0
2008-10-20 05:51:00,62.201,62.201,62.156,62.156,16000000.0
2008-10-20 05:52:00,62.153,62.162,62.153,62.16,16000000.0
2008-10-20 05:53:00,62.172,62.175,62.158,62.158,12800000.0
2008-10-20 05:54:00,62.173,62.189,62.173,62.182,11200000.0
2008-10-20 05:55:00,62.205,62.216,62.194,62.216,15400000.0
2008-10-20 05:56:00,62.203,62.211,62.203,62.203,17600000.0
2008-10-20 05:57:00,62.203,62.203,62.193,62.2,11200000.0
2008-10-20 05:58:00,62.197,62.216,62.197,62.206,11200000.0
2008-10-20 05:59:00,62.213,62.216,62.206,62.214,17600000.0
2008-10-20 06:00:00,62.222,62.238,62.222,62.238,12800000.0
2008-10-20 06:01:00,62.243,62.251,62.241,62.241,8000000.0
2008-10-20 06:02:00,62.245,62.249,62.239,62.239,17600000.0
2008-10-20 06:03:00,62.22,62.23,62.219,62.219,12800000.0
2008-10-20 06:04:00,62.203,62.203,62.187,62.187,12800000.0
2008-10-20 06:05:00,62.189,62.207,62.18,62.207,11200000.0
2008-10-20 06:06:00,62.197,62.225,62.197,62.22,11200000.0
2008-10-20 06:07:00,62.231,62.234,62.223,62.223,11200000.0
2008-10-20 06:08:00,62.23,62.259,62.23,62.259,17600000.0
2008-10-20 06:09:00,62.261,62.267,62.248,62.264,12800000.0
2008-10-20 06:10:00,62.253,62.253,62.244,62.244,6400000.0
2008-10-20 06:11:00,62.258,62.289,62.258,62.289,35200000.0
2008-10-20 06:12:00,62.291,62.302,62.291,62.298,11200000.0
2008-10-20 06:13:00,62.3,62.301,62.292,62.295,14400000.0
2008-10-20 06:14:00,62.303,62.37,62.303,62.37,17600000.0
2008-10-20 06:15:00,62.385,62.432,62.385,62.432,17600000.0
2008-10-20 06:16:00,62.443,62.485,62.442,62.485,8000000.0
2008-10-20 06:17:00,62.48,62.48,62.444,62.451,13200000.0
2008-10-20 06:18:00,62.431,62.456,62.367,62.454,11200000.0
2008-10-20 06:19:00,62.435,62.46,62.428,62.46,9600000.0
2008-10-20 06:20:00,62.491,62.509,62.49,62.505,12800000.0
2008-10-20 06:21:00,62.506,62.513,62.489,62.489,14400000.0
2008-10-20 06:22:00,62.475,62.475,62.446,62.459,16000000.0
2008-10-20 06:23:00,62.457,62.457,62.436,62.44,11200000.0
2008-10-20 06:24:00,62.441,62.49,62.441,62.49,14400000.0
2008-10-20 06:25:00,62.49,62.49,62.442,62.446,17600000.0
2008-10-20 06:26:00,62.443,62.447,62.432,62.438,11200000.0
2008-10-20 06:27:00,62.44,62.474,62.44,62.474,8000000.0
2008-10-20 06:28:00,62.495,62.562,62.495,62.562,16000000.0
2008-10-20 06:29:00,62.564,62.579,62.564,62.576,12200000.0
2008-10-20 06:30:00,62.596,62.598,62.555,62.555,27200000.0
2008-10-20 06:31:00,62.539,62.541,62.524,62.538,11200000.0
2008-10-20 06:32:00,62.538,62.546,62.531,62.546,22400000.0
2008-10-20 06:33:00,62.57,62.57,62.546,62.546,24000000.0
2008-10-20 06:34:00,62.53,62.575,62.529,62.575,17600000.0
2008-10-20 06:35:00,62.575,62.578,62.57,62.57,11200000.0
2008-10-20 06:36:00,62.554,62.554,62.508,62.524,12800000.0
2008-10-20 06:37:00,62.53,62.536,62.52,62.52,12800000.0
2008-10-20 06:38:00,62.526,62.526,62.519,62.523,8000000.0
2008-10-20 06:39:00,62.516,62.533,62.511,62.511,14400000.0
2008-10-20 06:40:00,62.516,62.539,62.516,62.539,17600000.0
2008-10-20 06:41:00,62.549,62.558,62.548,62.557,11200000.0
2008-10-20 06:42:00,62.626,62.679,62.626,62.679,14400000.0
2008-10-20 06:43:00,62.726,62.775,62.726,62.773,18600000.0
2008-10-20 06:44:00,62.795,62.813,62.795,62.813,11200000.0
2008-10-20 06:45:00,62.799,62.799,62.763,62.772,12200000.0
2008-10-20 06:46:00,62.786,62.812,62.786,62.806,8000000.0
2008-10-20 06:47:00,62.793,62.812,62.79,62.79,12800000.0
2008-10-20 06:48:00,62.777,62.79,62.77,62.79,12800000.0
2008-10-20 06:49:00,62.795,62.795,62.775,62.775,12800000.0
2008-10-20 06:50:00,62.78,62.801,62.78,62.801,11200000.0
2008-10-20 06:51:00,62.819,62.819,62.805,62.812,16000000.0
2008-10-20 06:52:00,62.803,62.804,62.793,62.803,14400000.0
2008-10-20 06:53:00,62.796,62.803,62.777,62.777,12800000.0
2008-10-20 06:54:00,62.776,62.784,62.769,62.777,14400000.0
2008-10-20 06:55:00,62.81,62.865,62.81,62.861,9600000.0
2008-10-20 06:56:00,62.832,62.85,62.832,62.85,7400000.0
2008-10-20 06:57:00,62.871,62.885,62.864,62.864,16000000.0
2008-10-20 06:58:00,62.792,62.792,62.759,62.759,11200000.0
2008-10-20 06:59:00,62.767,62.8,62.767,62.797,17600000.0
2008-10-20 07:00:00,62.825,62.83,62.821,62.822,10600000.0
2008-10-20 07:01:00,62.807,62.807,62.794,62.794,16000000.0
2008-10-20 07:02:00,62.799,62.824,62.799,62.818,12800000.0
2008-10-20 07:03:00,62.827,62.838,62.827,62.838,12800000.0
2008-10-20 07:04:00,62.84,62.87,62.84,62.87,12800000.0
2008-10-20 07:05:00,62.875,62.898,62.875,62.878,12800000.0
2008-10-20 07:06:00,62.883,62.883,62.866,62.866,16000000.0
2008-10-20 07:07:00,62.862,62.862,62.836,62.836,13200000.0
2008-10-20 07:08:00,62.8,62.8,62.77,62.77,28800000.0
2008-10-20 07:09:00,62.727,62.727,62.652,62.717,16000000.0
2008-10-20 07:10:00,62.74,62.74,62.718,62.732,19200000.0
2008-10-20 07:11:00,62.735,62.735,62.701,62.701,17600000.0
2008-10-20 07:12:00,62.62,62.627,62.618,62.618,8000000.0
2008-10-20 07:13:00,62.627,62.652,62.625,62.652,14400000.0
2008-10-20 07:14:00,62.672,62.672,62.666,62.667,12800000.0
2008-10-20 07:15:00,62.678,62.695,62.678,62.695,11200000.0
2008-10-20 07:16:00,62.689,62.689,62.668,62.679,14400000.0
2008-10-20 07:17:00,62.678,62.682,62.67,62.67,11200000.0
2008-10-20 07:18:00,62.671,62.679,62.67,62.673,10600000.0
2008-10-20 07:19:00,62.677,62.681,62.669,62.669,11200000.0
2008-10-20 07:20:00,62.69,62.696,62.69,62.694,14400000.0
2008-10-20 07:21:00,62.688,62.698,62.688,62.691,12800000.0
2008-10-20 07:22:00,62.712,62.773,62.712,62.759,12800000.0
2008-10-20 07:23:00,62.752,62.755,62.742,62.755,16000000.0
2008-10-20 07:24:00,62.739,62.743,62.732,62.732,11600000.0
2008-10-20 07:25:00,62.721,62.722,62.716,62.716,11200000.0
2008-10-20 07:26:00,62.715,62.715,62.683,62.683,12800000.0
2008-10-20 07:27:00,62.691,62.692,62.586,62.586,12800000.0
2008-10-20 07:28:00,62.527,62.595,62.527,62.595,12800000.0
2008-10-20 07:29:00,62.596,62.614,62.595,62.614,27200000.0
2008-10-20 07:30:00,62.612,62.616,62.526,62.616,16000000.0
2008-10-20 07:31:00,62.633,62.644,62.63,62.636,11200000.0
2008-10-20 07:32:00,62.621,62.633,62.621,62.624,12800000.0
2008-10-20 07:33:00,62.604,62.604,62.589,62.591,16000000.0
2008-10-20 07:34:00,62.584,62.588,62.57,62.57,11200000.0
2008-10-20 07:35:00,62.588,62.605,62.588,62.605,8000000.0
2008-10-20 07:36:00,62.623,62.639,62.623,62.632,13200000.0
2008-10-20 07:37:00,62.621,62.621,62.613,62.617,14400000.0
2008-10-20 07:38:00,62.616,62.616,62.596,62.61,15400000.0
2008-10-20 07:39:00,62.603,62.606,62.597,62.597,19200000.0
2008-10-20 07:40:00,62.616,62.619,62.598,62.598,11200000.0
2008-10-20 07:41:00,62.577,62.594,62.573,62.594,32000000.0
2008-10-20 07:42:00,62.592,62.599,62.588,62.595,34000000.0
2008-10-20 07:43:00,62.592,62.617,62.586,62.617,27600000.0
2008-10-20 07:44:00,62.614,62.616,62.578,62.578,8000000.0
2008-10-20 07:45:00,62.573,62.573,62.508,62.571,14800000.0
2008-10-20 07:46:00,62.562,62.598,62.562,62.598,27200000.0
2008-10-20 07:47:00,62.603,62.603,62.59,62.601,11200000.0
2008-10-20 07:48:00,62.609,62.623,62.609,62.622,11200000.0
2008-10-20 07:49:00,62.614,62.625,62.602,62.625,16000000.0
2008-10-20 07:50:00,62.632,62.669,62.632,62.669,11200000.0
2008-10-20 07:51:00,62.684,62.693,62.675,62.675,37800000.0
2008-10-20 07:52:00,62.676,62.681,62.674,62.676,9600000.0
2008-10-20 07:53:00,62.678,62.678,62.675,62.675,11200000.0
2008-10-20 07:54:00,62.694,62.735,62.694,62.733,12200000.0
2008-10-20 07:55:00,62.709,62.709,62.664,62.687,30800000.0
2008-10-20 07:56:00,62.69,62.69,62.677,62.679,16000000.0
2008-10-20 07:57:00,62.68,62.685,62.679,62.685,17600000.0
2008-10-20 07:58:00,62.7,62.703,62.698,62.702,11200000.0
2008-10-20 07:59:00,62.721,62.737,62.718,62.736,17000000.0
2008-10-20 08:00:00,62.715,62.715,62.658,62.683,12800000.0
2008-10-20 08:01:00,62.699,62.705,62.644,62.644,11200000.0
2008-10-20 08:02:00,62.625,62.625,62.614,62.618,9000000.0
2008-10-20 08:03:00,62.614,62.637,62.614,62.634,16000000.0
2008-10-20 08:04:00,62.641,62.645,62.639,62.645,11600000.0
2008-10-20 08:05:00,62.656,62.684,62.656,62.683,12800000.0
2008-10-20 08:06:00,62.699,62.716,62.694,62.716,12800000.0
2008-10-20 08:07:00,62.725,62.738,62.716,62.731,16000000.0
2008-10-20 08:08:00,62.753,62.758,62.747,62.753,12800000.0
2008-10-20 08:09:00,62.786,62.891,62.786,62.891,12800000.0
2008-10-20 08:10:00,62.903,62.903,62.861,62.861,29800000.0
2008-10-20 08:11:00,62.918,62.922,62.904,62.91,13200000.0
2008-10-20 08:12:00,62.885,62.938,62.885,62.938,17600000.0
2008-10-20 08:13:00,62.951,62.951,62.922,62.922,14400000.0
2008-10-20 08:14:00,62.917,62.944,62.914,62.944,15800000.0
2008-10-20 08:15:00,62.901,62.91,62.874,62.908,11200000.0
2008-10-20 08:16:00,62.849,62.849,62.745,62.746,19200000.0
2008-10-20 08:17:00,62.724,62.725,62.709,62.709,11200000.0
2008-10-20 08:18:00,62.689,62.691,62.675,62.675,11200000.0
2008-10-20 08:19:00,62.693,62.732,62.693,62.725,11200000.0
2008-10-20 08:20:00,62.808,62.841,62.808,62.821,12800000.0
2008-10-20 08:21:00,62.804,62.812,62.804,62.812,11200000.0
2008-10-20 08:22:00,62.815,62.816,62.79,62.79,11200000.0
2008-10-20 08:23:00,62.778,62.783,62.738,62.769,16000000.0
2008-10-20 08:24:00,62.792,62.804,62.786,62.797,17600000.0
2008-10-20 08:25:00,62.804,62.81,62.79,62.799,12800000.0
2008-10-20 08:26:00,62.79,62.79,62.781,62.781,11200000.0
2008-10-20 08:27:00,62.768,62.784,62.768,62.782,11200000.0
2008-10-20 08:28:00,62.782,62.785,62.763,62.763,12800000.0
2008-10-20 08:29:00,62.756,62.756,62.746,62.753,11200000.0
2008-10-20 08:30:00,62.76,62.761,62.752,62.761,13200000.0
2008-10-20 08:31:00,62.771,62.791,62.771,62.784,12800000.0
2008-10-20 08:32:00,62.809,62.833,62.809,62.823,14400000.0
2008-10-20 08:33:00,62.841,62.87,62.841,62.87,41600000.0
2008-10-20 08:34:00,62.897,62.897,62.842,62.842,11000000.0
2008-10-20 08:35:00,62.846,62.864,62.842,62.864,48000000.0
2008-10-20 08:36:00,62.917,62.967,62.914,62.967,16000000.0
2008-10-20 08:37:00,62.935,62.935,62.92,62.927,14400000.0
2008-10-20 08:38:00,62.927,62.932,62.922,62.925,17600000.0
2008-10-20 08:39:00,62.918,62.918,62.872,62.876,14400000.0
2008-10-20 08:40:00,62.862,62.862,62.801,62.801,11200000.0
2008-10-20 08:41:00,62.782,62.782,62.764,62.766,32000000.0
2008-10-20 08:42:00,62.766,62.766,62.756,62.763,14400000.0
2008-10-20 08:43:00,62.765,62.791,62.763,62.791,12800000.0
2008-10-20 08:44:00,62.794,62.844,62.794,62.84,16000000.0
2008-10-20 08:45:00,62.908,62.944,62.908,62.944,12800000.0
2008-10-20 08:46:00,62.955,62.955,62.885,62.885,12800000.0
2008-10-20 08:47:00,62.886,62.948,62.886,62.948,24000000.0
2008-10-20 08:48:00,62.962,62.964,62.947,62.951,30400000.0
2008-10-20 08:49:00,62.96,62.986,62.96,62.986,8000000.0
2008-10-20 08:50:00,62.994,63.016,62.994,63.009,12800000.0
2008-10-20 08:51:00,62.998,63.037,62.998,63.037,22400000.0
2008-10-20 08:52:00,63.06,63.068,63.06,63.062,35600000.0
2008-10-20 08:53:00,63.062,63.062,63.045,63.049,56400000.0
2008-10-20 08:54:00,63.044,63.06,63.038,63.06,22400000.0
2008-10-20 08:55:00,63.059,63.069,63.04,63.04,17600000.0
2008-10-20 08:56:00,63.056,63.066,63.056,63.066,14400000.0
2008-10-20 08:57:00,63.072,63.08,63.066,63.08,43200000.0
2008-10-20 08:58:00,63.104,63.111,63.1,63.104,18600000.0
2008-10-20 08:59:00,63.109,63.112,63.084,63.084,13800000.0
2008-10-20 09:00:00,63.051,63.051,63.005,63.019,32000000.0
2008-10-20 09:01:00,63.019,63.026,63.016,63.016,32400000.0
2008-10-20 09:02:00,62.999,62.999,62.964,62.964,19200000.0
2008-10-20 09:03:00,62.975,63.044,62.975,63.044,16000000.0
2008-10-20 09:04:00,63.07,63.07,63.04,63.04,22400000.0
2008-10-20 09:05:00,63.021,63.021,62.944,62.947,19200000.0
2008-10-20 09:06:00,62.953,63.009,62.953,63.009,30400000.0
2008-10-20 09:07:00,63.022,63.031,63.017,63.017,19200000.0
2008-10-20 09:08:00,63.029,63.043,63.029,63.043,12800000.0
2008-10-20 09:09:00,63.067,63.081,63.065,63.072,46400000.0
2008-10-20 09:10:00,63.047,63.047,62.996,62.996,24000000.0
2008-10-20 09:11:00,63.001,63.02,63.001,63.019,28800000.0
2008-10-20 09:12:00,63.017,63.042,63.01,63.042,14400000.0
2008-10-20 09:13:00,63.046,63.046,63.01,63.012,12200000.0
2008-10-20 09:14:00,62.977,62.985,62.957,62.971,12800000.0
2008-10-20 09:15:00,62.971,63.011,62.971,62.98,30400000.0
2008-10-20 09:16:00,62.965,62.965,62.911,62.911,49600000.0
2008-10-20 09:17:00,62.892,62.917,62.888,62.917,77200000.0
2008-10-20 09:18:00,62.908,62.913,62.894,62.894,71800000.0
2008-10-20 09:19:00,62.875,62.875,62.831,62.837,65600000.0
2008-10-20 09:20:00,62.852,62.864,62.848,62.864,77200000.0
2008-10-20 09:21:00,62.863,62.866,62.854,62.866,49600000.0
2008-10-20 09:22:00,62.825,62.828,62.803,62.815,36800000.0
2008-10-20 09:23:00,62.829,62.864,62.829,62.864,69200000.0
2008-10-20 09:24:00,62.862,62.863,62.846,62.855,43200000.0
2008-10-20 09:25:00,62.851,62.929,62.85,62.929,19200000.0
2008-10-20 09:26:00,62.943,62.974,62.943,62.974,32000000.0
2008-10-20 09:27:00,62.995,62.995,62.967,62.969,70800000.0
2008-10-20 09:28:00,62.969,62.969,62.943,62.943,11600000.0
2008-10-20 09:29:00,62.941,62.941,62.925,62.934,35600000.0
2008-10-20 09:30:00,62.952,63.051,62.952,63.051,25600000.0
2008-10-20 09:31:00,63.084,63.088,63.08,63.08,12800000.0
2008-10-20 09:32:00,63.081,63.141,63.081,63.135,33600000.0
2008-10-20 09:33:00,63.111,63.111,63.067,63.095,30400000.0
2008-10-20 09:34:00,63.08,63.08,63.053,63.08,33600000.0
2008-10-20 09:35:00,63.088,63.11,63.088,63.11,53200000.0
2008-10-20 09:36:00,63.131,63.144,63.128,63.131,46400000.0
2008-10-20 09:37:00,63.133,63.148,63.133,63.137,33600000.0
2008-10-20 09:38:00,63.145,63.15,63.139,63.141,12800000.0
2008-10-20 09:39:00,63.147,63.17,63.147,63.166,43200000.0
2008-10-20 09:40:00,63.166,63.174,63.156,63.158,46400000.0
2008-10-20 09:41:00,63.164,63.168,63.161,63.161,30400000.0
2008-10-20 09:42:00,63.148,63.153,63.13,63.13,42600000.0
2008-10-20 09:43:00,63.128,63.137,63.125,63.132,56000000.0
2008-10-20 09:44:00,63.132,63.152,63.132,63.152,30400000.0
2008-10-20 09:45:00,63.167,63.186,63.167,63.186,19200000.0
2008-10-20 09:46:00,63.157,63.157,63.132,63.135,27200000.0
2008-10-20 09:47:00,63.143,63.143,63.126,63.126,12800000.0
2008-10-20 09:48:00,63.122,63.122,63.107,63.122,12800000.0
2008-10-20 09:49:00,63.132,63.165,63.132,63.165,16000000.0
2008-10-20 09:50:00,63.184,63.184,63.165,63.165,34400000.0
2008-10-20 09:51:00,63.175,63.181,63.171,63.175,85200000.0
2008-10-20 09:52:00,63.199,63.242,63.199,63.242,11200000.0
2008-10-20 09:53:00,63.229,63.229,63.207,63.214,29800000.0
2008-10-20 09:54:00,63.207,63.212,63.196,63.212,13200000.0
2008-10-20 09:55:00,63.231,63.255,63.231,63.252,33000000.0
2008-10-20 09:56:00,63.235,63.235,63.217,63.221,36800000.0
2008-10-20 09:57:00,63.212,63.213,63.207,63.208,24000000.0
2008-10-20 09:58:00,63.201,63.201,63.184,63.195,32000000.0
2008-10-20 09:59:00,63.208,63.208,63.202,63.203,51600000.0
2008-10-20 10:00:00,63.185,63.185,63.06,63.06,61600000.0
2008-10-20 10:01:00,63.045,63.059,63.039,63.039,17600000.0
2008-10-20 10:02:00,63.025,63.05,63.025,63.042,36200000.0
2008-10-20 10:03:00,63.045,63.052,63.044,63.045,45200000.0
2008-10-20 10:04:00,63.039,63.041,63.032,63.033,39400000.0
2008-10-20 10:05:00,63.056,63.088,63.056,63.088,38400000.0
2008-10-20 10:06:00,63.097,63.097,63.085,63.088,33600000.0
2008-10-20 10:07:00,63.084,63.084,63.073,63.08,43200000.0
2008-10-20 10:08:00,63.088,63.104,63.088,63.102,49000000.0
2008-10-20 10:09:00,63.109,63.109,63.091,63.091,12800000.0
2008-10-20 10:10:00,63.092,63.101,63.088,63.101,46800000.0
2008-10-20 10:11:00,63.096,63.096,63.074,63.074,57600000.0
2008-10-20 10:12:00,63.073,63.076,63.069,63.069,57600000.0
2008-10-20 10:13:00,63.054,63.063,63.053,63.063,42000000.0
2008-10-20 10:14:00,63.066,63.076,63.066,63.074,30400000.0
2008-10-20 10:15:00,63.073,63.073,63.049,63.053,30400000.0
2008-10-20 10:16:00,63.047,63.048,63.024,63.024,17000000.0
2008-10-20 10:17:00,62.995,62.995,62.957,62.97,12800000.0
2008-10-20 10:18:00,62.97,62.991,62.953,62.953,12800000.0
2008-10-20 10:19:00,62.931,62.931,62.861,62.864,75200000.0
2008-10-20 10:20:00,62.849,62.849,62.817,62.817,16000000.0
2008-10-20 10:21:00,62.788,62.799,62.788,62.798,35200000.0
2008-10-20 10:22:00,62.814,62.86,62.814,62.86,16000000.0
2008-10-20 10:23:00,62.905,62.922,62.905,62.92,33600000.0
2008-10-20 10:24:00,62.889,62.899,62.889,62.898,43600000.0
2008-10-20 10:25:00,62.884,62.894,62.884,62.886,64400000.0
2008-10-20 10:26:00,62.903,62.964,62.903,62.964,36800000.0
2008-10-20 10:27:00,62.949,62.961,62.949,62.957,52800000.0
2008-10-20 10:28:00,62.932,62.932,62.899,62.899,88400000.0
2008-10-20 10:29:00,62.913,62.928,62.91,62.917,17600000.0
2008-10-20 10:30:00,62.919,62.922,62.911,62.922,27200000.0
2008-10-20 10:31:00,62.943,62.985,62.943,62.985,32000000.0
2008-10-20 10:32:00,62.991,62.991,62.968,62.976,46400000.0
2008-10-20 10:33:00,62.999,63.028,62.999,63.028,35200000.0
2008-10-20 10:34:00,63.052,63.052,63.034,63.048,17600000.0
2008-10-20 10:35:00,63.052,63.064,63.046,63.064,12800000.0
2008-10-20 10:36:00,63.049,63.054,63.029,63.038,11200000.0
2008-10-20 10:37:00,63.063,63.076,63.058,63.076,19200000.0
2008-10-20 10:38:00,63.083,63.111,63.066,63.111,28800000.0
2008-10-20 10:39:00,63.133,63.133,63.115,63.121,16000000.0
2008-10-20 10:40:00,63.117,63.126,63.112,63.115,23400000.0
2008-10-20 10:41:00,63.106,63.106,63.09,63.09,57600000.0
2008-10-20 10:42:00,63.094,63.094,63.077,63.077,38400000.0
2008-10-20 10:43:00,63.097,63.123,63.097,63.122,9600000.0
2008-10-20 10:44:00,63.126,63.132,63.121,63.132,19200000.0
2008-10-20 10:45:00,63.154,63.184,63.154,63.184,22400000.0
2008-10-20 10:46:00,63.187,63.193,63.167,63.167,28800000.0
2008-10-20 10:47:00,63.176,63.176,63.156,63.173,26000000.0
2008-10-20 10:48:00,63.172,63.183,63.172,63.179,38800000.0
2008-10-20 10:49:00,63.182,63.182,63.163,63.172,25600000.0
2008-10-20 10:50:00,63.179,63.2,63.179,63.199,59600000.0
2008-10-20 10:51:00,63.208,63.275,63.208,63.275,69200000.0
2008-10-20 10:52:00,63.302,63.323,63.258,63.258,35200000.0
2008-10-20 10:53:00,63.244,63.267,63.244,63.267,59600000.0
2008-10-20 10:54:00,63.262,63.262,63.241,63.26,54400000.0
2008-10-20 10:55:00,63.295,63.313,63.285,63.313,41000000.0
2008-10-20 10:56:00,63.304,63.307,63.286,63.3,44800000.0
2008-10-20 10:57:00,63.286,63.294,63.277,63.277,33400000.0
2008-10-20 10:58:00,63.282,63.303,63.282,63.299,40400000.0
2008-10-20 10:59:00,63.304,63.304,63.291,63.292,49600000.0
2008-10-20 11:00:00,63.293,63.315,63.293,63.304,51200000.0
2008-10-20 11:01:00,63.304,63.304,63.296,63.3,12800000.0
2008-10-20 11:02:00,63.297,63.304,63.297,63.299,19200000.0
2008-10-20 11:03:00,63.348,63.366,63.348,63.35,37200000.0
2008-10-20 11:04:00,63.327,63.327,63.307,63.307,27200000.0
2008-10-20 11:05:00,63.301,63.301,63.259,63.259,11200000.0
2008-10-20 11:06:00,63.254,63.269,63.253,63.269,30800000.0
2008-10-20 11:07:00,63.344,63.378,63.331,63.331,46400000.0
2008-10-20 11:08:00,63.321,63.321,63.305,63.314,32000000.0
2008-10-20 11:09:00,63.317,63.317,63.301,63.306,74400000.0
2008-10-20 11:10:00,63.304,63.322,63.304,63.312,36800000.0
2008-10-20 11:11:00,63.303,63.303,63.27,63.29,53200000.0
2008-10-20 11:12:00,63.308,63.334,63.308,63.32,69800000.0
2008-10-20 11:13:00,63.303,63.307,63.293,63.293,12800000.0
2008-10-20 11:14:00,63.302,63.309,63.294,63.305,57000000.0
2008-10-20 11:15:00,63.276,63.289,63.276,63.289,11200000.0
2008-10-20 11:16:00,63.298,63.31,63.296,63.308,17600000.0
2008-10-20 11:17:00,63.315,63.32,63.302,63.314,54400000.0
2008-10-20 11:18:00,63.283,63.306,63.265,63.306,73000000.0
2008-10-20 11:19:00,63.331,63.339,63.306,63.306,55200000.0
2008-10-20 11:20:00,63.249,63.249,63.179,63.204,35200000.0
2008-10-20 11:21:00,63.218,63.281,63.218,63.281,40400000.0
2008-10-20 11:22:00,63.283,63.294,63.265,63.275,41600000.0
2008-10-20 11:23:00,63.287,63.331,63.287,63.328,51200000.0
2008-10-20 11:24:00,63.303,63.325,63.303,63.32,52800000.0
2008-10-20 11:25:00,63.299,63.299,63.262,63.272,35200000.0
2008-10-20 11:26:00,63.275,63.286,63.268,63.286,27200000.0
2008-10-20 11:27:00,63.279,63.279,63.268,63.276,12800000.0
2008-10-20 11:28:00,63.26,63.266,63.252,63.266,41600000.0
2008-10-20 11:29:00,63.272,63.289,63.272,63.284,43200000.0
2008-10-20 11:30:00,63.273,63.285,63.268,63.285,10600000.0
2008-10-20 11:31:00,63.308,63.328,63.308,63.326,27200000.0
2008-10-20 11:32:00,63.319,63.325,63.313,63.313,35200000.0
2008-10-20 11:33:00,63.322,63.357,63.318,63.357,17000000.0
2008-10-20 11:34:00,63.358,63.358,63.32,63.328,33600000.0
2008-10-20 11:35:00,63.351,63.393,63.351,63.393,18000000.0
2008-10-20 11:36:00,63.411,63.42,63.386,63.39,43200000.0
2008-10-20 11:37:00,63.37,63.37,63.338,63.347,41600000.0
2008-10-20 11:38:00,63.344,63.355,63.32,63.32,27200000.0
2008-10-20 11:39:00,63.31,63.311,63.302,63.302,11200000.0
2008-10-20 11:40:00,63.303,63.303,63.288,63.299,22400000.0
2008-10-20 11:41:00,63.301,63.301,63.278,63.278,38400000.0
2008-10-20 11:42:00,63.279,63.279,63.262,63.262,38400000.0
2008-10-20 11:43:00,63.253,63.256,63.235,63.235,17600000.0
2008-10-20 11:44:00,63.231,63.231,63.197,63.197,59200000.0
2008-10-20 11:45:00,63.174,63.178,63.171,63.177,49600000.0
2008-10-20 11:46:00,63.187,63.191,63.18,63.184,11200000.0
2008-10-20 11:47:00,63.185,63.189,63.17,63.179,55400000.0
2008-10-20 11:48:00,63.179,63.179,63.172,63.172,14400000.0
2008-10-20 11:49:00,63.2,63.26,63.2,63.26,41600000.0
2008-10-20 11:50:00,63.24,63.24,63.217,63.23,45200000.0
2008-10-20 11:51:00,63.212,63.218,63.207,63.218,45200000.0
2008-10-20 11:52:00,63.226,63.229,63.205,63.208,32000000.0
2008-10-20 11:53:00,63.226,63.243,63.226,63.231,35200000.0
2008-10-20 11:54:00,63.239,63.251,63.236,63.247,47400000.0
2008-10-20 11:55:00,63.239,63.246,63.235,63.246,44800000.0
2008-10-20 11:56:00,63.234,63.248,63.234,63.248,63400000.0
2008-10-20 11:57:00,63.242,63.242,63.2,63.207,22800000.0
2008-10-20 11:58:00,63.204,63.204,63.186,63.186,41000000.0
2008-10-20 11:59:00,63.194,63.196,63.185,63.185,51600000.0
2008-10-20 12:00:00,63.206,63.215,63.205,63.21,36800000.0
2008-10-20 12:01:00,63.22,63.272,63.22,63.272,19200000.0
2008-10-20 12:02:00,63.257,63.257,63.233,63.235,12800000.0
2008-10-20 12:03:00,63.224,63.224,63.179,63.179,51200000.0
2008-10-20 12:04:00,63.116,63.139,63.116,63.133,24400000.0
2008-10-20 12:05:00,63.138,63.179,63.138,63.171,29200000.0
2008-10-20 12:06:00,63.142,63.165,63.042,63.042,24000000.0
2008-10-20 12:07:00,63.072,63.119,63.072,63.1,20800000.0
2008-10-20 12:08:00,63.133,63.145,63.129,63.129,43200000.0
2008-10-20 12:09:00,63.119,63.12,63.106,63.119,26000000.0
2008-10-20 12:10:00,63.164,63.177,63.14,63.14,11200000.0
2008-10-20 12:11:00,63.122,63.122,63.059,63.059,27200000.0
2008-10-20 12:12:00,63.055,63.058,63.036,63.036,30400000.0
2008-10-20 12:13:00,63.011,63.02,63.007,63.007,14400000.0
2008-10-20 12:14:00,63.022,63.031,63.014,63.024,16000000.0
2008-10-20 12:15:00,63.014,63.019,63.005,63.005,27200000.0
2008-10-20 12:16:00,63.002,63.008,62.992,63.008,27200000.0
2008-10-20 12:17:00,63.019,63.026,63.012,63.016,43200000.0
2008-10-20 12:18:00,63.007,63.007,62.996,63.005,26000000.0
2008-10-20 12:19:00,62.992,63.007,62.988,63.007,35200000.0
2008-10-20 12:20:00,62.999,62.999,62.957,62.958,36800000.0
2008-10-20 12:21:00,62.979,62.99,62.972,62.983,59600000.0
2008-10-20 12:22:00,62.965,62.965,62.942,62.942,30400000.0
2008-10-20 12:23:00,62.913,62.932,62.913,62.932,32400000.0
2008-10-20 12:24:00,62.933,62.948,62.933,62.933,33600000.0
2008-10-20 12:25:00,62.917,62.927,62.917,62.922,22400000.0
2008-10-20 12:26:00,62.897,62.933,62.897,62.923,30400000.0
2008-10-20 12:27:00,62.944,62.947,62.943,62.946,30400000.0
2008-10-20 12:28:00,62.945,62.946,62.931,62.931,60800000.0
2008-10-20 12:29:00,62.814,62.945,62.79,62.798,115400000.0
2008-10-20 12:30:00,62.85,62.85,62.732,62.827,47200000.0
2008-10-20 12:31:00,62.836,62.85,62.836,62.849,69800000.0
2008-10-20 12:32:00,62.857,62.857,62.845,62.852,28800000.0
2008-10-20 12:33:00,62.835,62.835,62.803,62.803,40000000.0
2008-10-20 12:34:00,62.784,62.784,62.712,62.712,27200000.0
2008-10-20 12:35:00,62.71,62.71,62.669,62.692,25600000.0
2008-10-20 12:36:00,62.712,62.752,62.712,62.752,48000000.0
2008-10-20 12:37:00,62.771,62.777,62.755,62.755,14800000.0
2008-10-20 12:38:00,62.748,62.748,62.737,62.737,14400000.0
2008-10-20 12:39:00,62.734,62.739,62.732,62.738,24000000.0
2008-10-20 12:40:00,62.747,62.752,62.746,62.748,16400000.0
2008-10-20 12:41:00,62.762,62.848,62.762,62.842,22400000.0
2008-10-20 12:42:00,62.843,62.872,62.843,62.872,22400000.0
2008-10-20 12:43:00,62.865,62.865,62.84,62.843,36800000.0
2008-10-20 12:44:00,62.838,62.885,62.838,62.885,22400000.0
2008-10-20 12:45:00,62.938,63.04,62.938,63.04,35200000.0
2008-10-20 12:46:00,63.046,63.046,63.001,63.027,44800000.0
2008-10-20 12:47:00,63.014,63.014,62.962,62.962,30400000.0
2008-10-20 12:48:00,62.946,62.967,62.943,62.967,32000000.0
2008-10-20 12:49:00,62.952,62.952,62.875,62.875,40000000.0
2008-10-20 12:50:00,62.805,62.843,62.805,62.843,16000000.0
2008-10-20 12:51:00,62.848,62.865,62.846,62.848,22400000.0
2008-10-20 12:52:00,62.832,62.846,62.828,62.844,25600000.0
2008-10-20 12:53:00,62.845,62.854,62.845,62.849,11200000.0
2008-10-20 12:54:00,62.843,62.844,62.835,62.836,11200000.0
2008-10-20 12:55:00,62.831,62.831,62.807,62.807,24000000.0
2008-10-20 12:56:00,62.774,62.776,62.765,62.765,12800000.0
2008-10-20 12:57:00,62.741,62.806,62.734,62.806,27200000.0
2008-10-20 12:58:00,62.824,62.838,62.824,62.834,12800000.0
2008-10-20 12:59:00,62.856,62.933,62.856,62.933,14400000.0
2008-10-20 13:00:00,62.926,62.941,62.89,62.89,15400000.0
2008-10-20 13:01:00,62.883,62.883,62.85,62.853,17600000.0
2008-10-20 13:02:00,62.833,62.847,62.833,62.847,13200000.0
2008-10-20 13:03:00,62.826,62.826,62.616,62.616,12800000.0
2008-10-20 13:04:00,62.632,62.715,62.632,62.715,16400000.0
2008-10-20 13:05:00,62.674,62.674,62.643,62.643,12800000.0
2008-10-20 13:06:00,62.622,62.634,62.617,62.617,17600000.0
2008-10-20 13:07:00,62.58,62.58,62.472,62.472,12800000.0
2008-10-20 13:08:00,62.464,62.481,62.464,62.478,31400000.0
2008-10-20 13:09:00,62.5,62.646,62.5,62.646,28800000.0
2008-10-20 13:10:00,62.646,62.664,62.645,62.656,32000000.0
2008-10-20 13:11:00,62.631,62.631,62.565,62.565,19200000.0
2008-10-20 13:12:00,62.532,62.538,62.524,62.524,16000000.0
2008-10-20 13:13:00,62.507,62.507,62.487,62.507,11200000.0
2008-10-20 13:14:00,62.531,62.553,62.531,62.55,11200000.0
2008-10-20 13:15:00,62.538,62.549,62.538,62.548,11200000.0
2008-10-20 13:16:00,62.537,62.537,62.521,62.521,26000000.0
2008-10-20 13:17:00,62.513,62.513,62.492,62.492,12800000.0
2008-10-20 13:18:00,62.475,62.475,62.465,62.47,56000000.0
2008-10-20 13:19:00,62.469,62.479,62.463,62.465,14400000.0
2008-10-20 13:20:00,62.44,62.446,62.401,62.401,12800000.0
2008-10-20 13:21:00,62.394,62.399,62.39,62.398,56000000.0
2008-10-20 13:22:00,62.397,62.397,62.365,62.367,11200000.0
2008-10-20 13:23:00,62.358,62.358,62.324,62.324,12800000.0
2008-10-20 13:24:00,62.338,62.358,62.338,62.355,14400000.0
2008-10-20 13:25:00,62.362,62.379,62.362,62.379,33400000.0
2008-10-20 13:26:00,62.395,62.401,62.393,62.393,23400000.0
2008-10-20 13:27:00,62.381,62.381,62.358,62.358,40000000.0
2008-10-20 13:28:00,62.347,62.347,62.306,62.306,20800000.0
2008-10-20 13:29:00,62.274,62.284,62.261,62.277,22400000.0
2008-10-20 13:30:00,62.244,62.244,62.218,62.235,36200000.0
2008-10-20 13:31:00,62.245,62.258,62.24,62.255,11200000.0
2008-10-20 13:32:00,62.318,62.363,62.318,62.341,17600000.0
2008-10-20 13:33:00,62.338,62.338,62.274,62.274,12800000.0
2008-10-20 13:34:00,62.246,62.246,62.222,62.227,12800000.0
2008-10-20 13:35:00,62.244,62.306,62.244,62.306,12800000.0
2008-10-20 13:36:00,62.355,62.368,62.347,62.368,48400000.0
2008-10-20 13:37:00,62.395,62.396,62.384,62.384,24000000.0
2008-10-20 13:38:00,62.376,62.388,62.364,62.386,29200000.0
2008-10-20 13:39:00,62.368,62.368,62.301,62.307,25600000.0
2008-10-20 13:40:00,62.301,62.301,62.248,62.248,12200000.0
2008-10-20 13:41:00,62.242,62.3,62.242,62.3,16000000.0
2008-10-20 13:42:00,62.293,62.311,62.287,62.298,12800000.0
2008-10-20 13:43:00,62.292,62.304,62.291,62.293,25000000.0
2008-10-20 13:44:00,62.312,62.336,62.312,62.33,28800000.0
2008-10-20 13:45:00,62.334,62.344,62.334,62.344,12800000.0
2008-10-20 13:46:00,62.349,62.36,62.348,62.36,14400000.0
2008-10-20 13:47:00,62.37,62.452,62.37,62.439,27000000.0
2008-10-20 13:48:00,62.46,62.46,62.443,62.443,14400000.0
2008-10-20 13:49:00,62.466,62.496,62.466,62.496,33600000.0
2008-10-20 13:50:00,62.5,62.504,62.496,62.5,33600000.0
2008-10-20 13:51:00,62.518,62.538,62.518,62.538,16400000.0
2008-10-20 13:52:00,62.463,62.466,62.43,62.43,39800000.0
2008-10-20 13:53:00,62.434,62.456,62.434,62.456,37200000.0
2008-10-20 13:54:00,62.45,62.45,62.441,62.442,24000000.0
2008-10-20 13:55:00,62.452,62.452,62.442,62.443,11200000.0
2008-10-20 13:56:00,62.461,62.495,62.454,62.495,14400000.0
2008-10-20 13:57:00,62.515,62.527,62.502,62.518,14400000.0
2008-10-20 13:58:00,62.51,62.536,62.51,62.521,31800000.0
2008-10-20 13:59:00,62.512,62.512,62.493,62.495,48000000.0
2008-10-20 14:00:00,62.495,62.497,62.478,62.484,32000000.0
2008-10-20 14:01:00,62.481,62.51,62.476,62.51,14400000.0
2008-10-20 14:02:00,62.53,62.53,62.503,62.505,28800000.0
2008-10-20 14:03:00,62.504,62.534,62.504,62.534,14400000.0
2008-10-20 14:04:00,62.551,62.586,62.547,62.586,14400000.0
2008-10-20 14:05:00,62.608,62.617,62.602,62.617,25600000.0
2008-10-20 14:06:00,62.616,62.638,62.616,62.638,17600000.0
2008-10-20 14:07:00,62.635,62.664,62.635,62.664,12800000.0
2008-10-20 14:08:00,62.674,62.726,62.674,62.723,24000000.0
2008-10-20 14:09:00,62.718,62.718,62.684,62.706,11200000.0
2008-10-20 14:10:00,62.712,62.712,62.687,62.687,17600000.0
2008-10-20 14:11:00,62.665,62.666,62.637,62.637,12800000.0
2008-10-20 14:12:00,62.617,62.617,62.534,62.534,12800000.0
2008-10-20 14:13:00,62.546,62.585,62.546,62.585,24000000.0
2008-10-20 14:14:00,62.626,62.63,62.606,62.606,20800000.0
2008-10-20 14:15:00,62.56,62.56,62.525,62.534,33600000.0
2008-10-20 14:16:00,62.535,62.535,62.519,62.528,27200000.0
2008-10-20 14:17:00,62.522,62.587,62.522,62.587,11200000.0
2008-10-20 14:18:00,62.629,62.636,62.626,62.636,16000000.0
2008-10-20 14:19:00,62.627,62.627,62.612,62.621,40000000.0
2008-10-20 14:20:00,62.618,62.618,62.596,62.603,14400000.0
2008-10-20 14:21:00,62.543,62.55,62.491,62.491,34000000.0
2008-10-20 14:22:00,62.541,62.611,62.541,62.611,14400000.0
2008-10-20 14:23:00,62.643,62.643,62.603,62.603,17600000.0
2008-10-20 14:24:00,62.622,62.622,62.577,62.59,36800000.0
2008-10-20 14:25:00,62.581,62.582,62.569,62.569,12800000.0
2008-10-20 14:26:00,62.568,62.592,62.568,62.585,19200000.0
2008-10-20 14:27:00,62.587,62.612,62.587,62.612,10000000.0
2008-10-20 14:28:00,62.609,62.616,62.604,62.604,11200000.0
2008-10-20 14:29:00,62.611,62.624,62.611,62.624,12800000.0
2008-10-20 14:30:00,62.604,62.606,62.524,62.524,11200000.0
2008-10-20 14:31:00,62.644,62.645,62.55,62.641,16000000.0
2008-10-20 14:32:00,62.635,62.64,62.627,62.627,12800000.0
2008-10-20 14:33:00,62.632,62.643,62.632,62.643,17600000.0
2008-10-20 14:34:00,62.666,62.669,62.655,62.655,17600000.0
2008-10-20 14:35:00,62.672,62.672,62.636,62.638,11200000.0
2008-10-20 14:36:00,62.627,62.642,62.627,62.642,12800000.0
2008-10-20 14:37:00,62.646,62.649,62.627,62.63,12800000.0
2008-10-20 14:38:00,62.655,62.662,62.648,62.658,11200000.0
2008-10-20 14:39:00,62.66,62.686,62.66,62.661,17600000.0
2008-10-20 14:40:00,62.68,62.68,62.654,62.679,16000000.0
2008-10-20 14:41:00,62.671,62.674,62.655,62.67,11200000.0
2008-10-20 14:42:00,62.692,62.76,62.692,62.76,12800000.0
2008-10-20 14:43:00,62.777,62.783,62.771,62.778,17600000.0
2008-10-20 14:44:00,62.78,62.789,62.77,62.789,12800000.0
2008-10-20 14:45:00,62.78,62.858,62.78,62.858,12800000.0
2008-10-20 14:46:00,62.86,62.874,62.856,62.869,17600000.0
2008-10-20 14:47:00,62.892,62.892,62.823,62.823,12800000.0
2008-10-20 14:48:00,62.808,62.829,62.808,62.825,11200000.0
2008-10-20 14:49:00,62.805,62.821,62.798,62.798,16000000.0
2008-10-20 14:50:00,62.831,62.831,62.821,62.822,12800000.0
2008-10-20 14:51:00,62.814,62.819,62.813,62.816,17600000.0
2008-10-20 14:52:00,62.81,62.819,62.81,62.81,14400000.0
2008-10-20 14:53:00,62.758,62.796,62.754,62.785,11200000.0
2008-10-20 14:54:00,62.809,62.809,62.799,62.802,12800000.0
2008-10-20 14:55:00,62.811,62.82,62.811,62.817,11200000.0
2008-10-20 14:56:00,62.816,62.816,62.719,62.719,16000000.0
2008-10-20 14:57:00,62.708,62.708,62.672,62.691,12800000.0
2008-10-20 14:58:00,62.663,62.663,62.63,62.638,13800000.0
2008-10-20 14:59:00,62.612,62.612,62.567,62.568,12800000.0
2008-10-20 15:00:00,62.577,62.585,62.549,62.549,16000000.0
2008-10-20 15:01:00,62.526,62.526,62.504,62.504,17600000.0
2008-10-20 15:02:00,62.511,62.55,62.511,62.55,11600000.0
2008-10-20 15:03:00,62.553,62.59,62.553,62.59,11200000.0
2008-10-20 15:04:00,62.598,62.598,62.584,62.584,15400000.0
2008-10-20 15:05:00,62.574,62.58,62.566,62.58,12800000.0
2008-10-20 15:06:00,62.582,62.594,62.582,62.584,11200000.0
2008-10-20 15:07:00,62.595,62.618,62.586,62.618,11200000.0
2008-10-20 15:08:00,62.609,62.612,62.591,62.591,11200000.0
2008-10-20 15:09:00,62.58,62.58,62.543,62.543,14400000.0
2008-10-20 15:10:00,62.527,62.527,62.495,62.501,16400000.0
2008-10-20 15:11:00,62.501,62.504,62.497,62.504,11200000.0
2008-10-20 15:12:00,62.498,62.521,62.498,62.512,12800000.0
2008-10-20 15:13:00,62.435,62.476,62.413,62.476,12800000.0
2008-10-20 15:14:00,62.452,62.453,62.429,62.437,16000000.0
2008-10-20 15:15:00,62.429,62.448,62.416,62.42,17600000.0
2008-10-20 15:16:00,62.394,62.404,62.383,62.404,12800000.0
2008-10-20 15:17:00,62.418,62.499,62.418,62.499,14400000.0
2008-10-20 15:18:00,62.507,62.516,62.507,62.51,12800000.0
2008-10-20 15:19:00,62.518,62.521,62.499,62.519,16000000.0
2008-10-20 15:20:00,62.547,62.566,62.537,62.564,16000000.0
2008-10-20 15:21:00,62.567,62.567,62.467,62.544,17600000.0
2008-10-20 15:22:00,62.533,62.538,62.525,62.526,11200000.0
2008-10-20 15:23:00,62.537,62.537,62.523,62.523,11200000.0
2008-10-20 15:24:00,62.535,62.576,62.535,62.576,11200000.0
2008-10-20 15:25:00,62.569,62.569,62.494,62.494,12800000.0
2008-10-20 15:26:00,62.469,62.469,62.442,62.462,13800000.0
2008-10-20 15:27:00,62.454,62.456,62.438,62.453,12800000.0
2008-10-20 15:28:00,62.472,62.489,62.467,62.475,13200000.0
2008-10-20 15:29:00,62.486,62.51,62.485,62.509,17600000.0
2008-10-20 15:30:00,62.529,62.529,62.489,62.489,17000000.0
2008-10-20 15:31:00,62.487,62.518,62.484,62.518,12800000.0
2008-10-20 15:32:00,62.529,62.529,62.472,62.472,10600000.0
2008-10-20 15:33:00,62.42,62.42,62.307,62.307,11200000.0
2008-10-20 15:34:00,62.322,62.439,62.317,62.439,11200000.0
2008-10-20 15:35:00,62.512,62.619,62.512,62.592,12800000.0
2008-10-20 15:36:00,62.58,62.58,62.482,62.482,14400000.0
2008-10-20 15:37:00,62.445,62.509,62.445,62.507,16000000.0
2008-10-20 15:38:00,62.52,62.582,62.52,62.582,16400000.0
2008-10-20 15:39:00,62.58,62.58,62.492,62.492,14400000.0
2008-10-20 15:40:00,62.512,62.512,62.484,62.511,12800000.0
2008-10-20 15:41:00,62.502,62.502,62.483,62.483,16000000.0
2008-10-20 15:42:00,62.487,62.496,62.432,62.489,17600000.0
2008-10-20 15:43:00,62.481,62.481,62.449,62.449,12800000.0
2008-10-20 15:44:00,62.483,62.494,62.48,62.492,12800000.0
2008-10-20 15:45:00,62.475,62.475,62.451,62.467,13200000.0
2008-10-20 15:46:00,62.495,62.498,62.49,62.49,11200000.0
2008-10-20 15:47:00,62.456,62.456,62.423,62.423,10000000.0
2008-10-20 15:48:00,62.418,62.441,62.418,62.439,12800000.0
2008-10-20 15:49:00,62.436,62.468,62.436,62.468,11200000.0
2008-10-20 15:50:00,62.485,62.535,62.485,62.535,14400000.0
2008-10-20 15:51:00,62.55,62.564,62.55,62.555,11200000.0
2008-10-20 15:52:00,62.599,62.599,62.58,62.587,11200000.0
2008-10-20 15:53:00,62.606,62.676,62.606,62.676,12800000.0
2008-10-20 15:54:00,62.692,62.692,62.665,62.665,17600000.0
2008-10-20 15:55:00,62.65,62.656,62.64,62.656,17600000.0
2008-10-20 15:56:00,62.666,62.824,62.666,62.824,11200000.0
2008-10-20 15:57:00,62.884,62.891,62.874,62.874,14400000.0
2008-10-20 15:58:00,62.864,62.864,62.85,62.85,11200000.0
2008-10-20 15:59:00,62.838,62.838,62.775,62.775,11600000.0
2008-10-20 16:00:00,62.789,62.968,62.789,62.968,11200000.0
2008-10-20 16:01:00,63.058,63.097,63.058,63.081,11200000.0
2008-10-20 16:02:00,63.002,63.002,62.872,62.872,17600000.0
2008-10-20 16:03:00,62.868,62.909,62.868,62.909,12800000.0
2008-10-20 16:04:00,62.926,62.926,62.839,62.839,11200000.0
2008-10-20 16:05:00,62.814,62.838,62.814,62.823,14400000.0
2008-10-20 16:06:00,62.802,62.806,62.757,62.768,16000000.0
2008-10-20 16:07:00,62.769,62.792,62.769,62.776,11200000.0
2008-10-20 16:08:00,62.777,62.859,62.777,62.859,11200000.0
2008-10-20 16:09:00,62.88,62.88,62.861,62.872,17600000.0
2008-10-20 16:10:00,62.86,62.871,62.858,62.871,13200000.0
2008-10-20 16:11:00,62.864,62.864,62.836,62.863,11200000.0
2008-10-20 16:12:00,62.828,62.828,62.764,62.778,17600000.0
2008-10-20 16:13:00,62.779,62.779,62.665,62.665,11200000.0
2008-10-20 16:14:00,62.657,62.698,62.657,62.694,14400000.0
2008-10-20 16:15:00,62.694,62.694,62.674,62.674,11200000.0
2008-10-20 16:16:00,62.69,62.705,62.683,62.705,11200000.0
2008-10-20 16:17:00,62.716,62.759,62.716,62.759,17600000.0
2008-10-20 16:18:00,62.782,62.782,62.75,62.75,9600000.0
2008-10-20 16:19:00,62.743,62.743,62.729,62.729,11200000.0
2008-10-20 16:20:00,62.744,62.751,62.726,62.734,11200000.0
2008-10-20 16:21:00,62.755,62.766,62.752,62.752,11200000.0
2008-10-20 16:22:00,62.754,62.831,62.754,62.831,11200000.0
2008-10-20 16:23:00,62.845,62.845,62.739,62.739,12800000.0
2008-10-20 16:24:00,62.678,62.684,62.676,62.677,11200000.0
2008-10-20 16:25:00,62.695,62.71,62.687,62.687,12800000.0
2008-10-20 16:26:00,62.675,62.687,62.669,62.669,12800000.0
2008-10-20 16:27:00,62.672,62.676,62.669,62.676,17600000.0
2008-10-20 16:28:00,62.67,62.67,62.649,62.651,11200000.0
2008-10-20 16:29:00,62.648,62.652,62.642,62.646,14400000.0
2008-10-20 16:30:00,62.638,62.64,62.567,62.567,14400000.0
2008-10-20 16:31:00,62.565,62.597,62.565,62.588,14400000.0
2008-10-20 16:32:00,62.601,62.61,62.592,62.61,8000000.0
2008-10-20 16:33:00,62.597,62.665,62.597,62.639,14400000.0
2008-10-20 16:34:00,62.611,62.688,62.611,62.688,17600000.0
2008-10-20 16:35:00,62.739,62.739,62.719,62.719,12800000.0
2008-10-20 16:36:00,62.704,62.707,62.694,62.707,11200000.0
2008-10-20 16:37:00,62.693,62.693,62.661,62.661,12800000.0
2008-10-20 16:38:00,62.647,62.647,62.623,62.626,14400000.0
2008-10-20 16:39:00,62.645,62.694,62.645,62.688,12800000.0
2008-10-20 16:40:00,62.673,62.679,62.667,62.672,17600000.0
2008-10-20 16:41:00,62.658,62.658,62.625,62.633,12800000.0
2008-10-20 16:42:00,62.625,62.639,62.622,62.635,11200000.0
2008-10-20 16:43:00,62.643,62.645,62.631,62.645,12800000.0
2008-10-20 16:44:00,62.676,62.678,62.663,62.678,11200000.0
2008-10-20 16:45:00,62.702,62.711,62.701,62.701,11200000.0
2008-10-20 16:46:00,62.697,62.704,62.683,62.687,14400000.0
2008-10-20 16:47:00,62.696,62.729,62.696,62.729,17600000.0
2008-10-20 16:48:00,62.737,62.75,62.737,62.744,11200000.0
2008-10-20 16:49:00,62.741,62.758,62.741,62.758,12800000.0
2008-10-20 16:50:00,62.765,62.775,62.745,62.745,17600000.0
2008-10-20 16:51:00,62.723,62.723,62.619,62.619,11200000.0
2008-10-20 16:52:00,62.639,62.674,62.639,62.674,17600000.0
2008-10-20 16:53:00,62.655,62.657,62.614,62.614,17000000.0
2008-10-20 16:54:00,62.595,62.595,62.536,62.541,9600000.0
2008-10-20 16:55:00,62.545,62.564,62.539,62.539,14400000.0
2008-10-20 16:56:00,62.539,62.549,62.49,62.49,12800000.0
2008-10-20 16:57:00,62.487,62.494,62.451,62.494,16000000.0
2008-10-20 16:58:00,62.56,62.616,62.56,62.616,12800000.0
2008-10-20 16:59:00,62.649,62.844,62.649,62.844,12800000.0
2008-10-20 17:00:00,62.901,62.901,62.85,62.853,10600000.0
2008-10-20 17:01:00,62.854,62.854,62.754,62.849,12800000.0
2008-10-20 17:02:00,62.849,62.849,62.812,62.812,16000000.0
2008-10-20 17:03:00,62.824,62.833,62.807,62.807,11600000.0
2008-10-20 17:04:00,62.784,62.784,62.681,62.681,11200000.0
2008-10-20 17:05:00,62.667,62.698,62.667,62.679,17600000.0
2008-10-20 17:06:00,62.695,62.752,62.695,62.752,11200000.0
2008-10-20 17:07:00,62.767,62.773,62.751,62.751,11200000.0
2008-10-20 17:08:00,62.752,62.752,62.72,62.72,17000000.0
2008-10-20 17:09:00,62.704,62.718,62.675,62.675,16400000.0
2008-10-20 17:10:00,62.563,62.563,62.502,62.502,11200000.0
2008-10-20 17:11:00,62.503,62.503,62.434,62.434,12800000.0
2008-10-20 17:12:00,62.425,62.446,62.404,62.446,12800000.0
2008-10-20 17:13:00,62.482,62.485,62.479,62.481,12800000.0
2008-10-20 17:14:00,62.496,62.512,62.493,62.499,12200000.0
2008-10-20 17:15:00,62.474,62.523,62.474,62.523,12800000.0
2008-10-20 17:16:00,62.535,62.585,62.535,62.585,11200000.0
2008-10-20 17:17:00,62.585,62.609,62.564,62.609,11200000.0
2008-10-20 17:18:00,62.635,62.669,62.635,62.655,12800000.0
2008-10-20 17:19:00,62.679,62.767,62.679,62.711,16000000.0
2008-10-20 17:20:00,62.744,62.808,62.744,62.787,11200000.0
2008-10-20 17:21:00,62.756,62.756,62.725,62.739,12800000.0
2008-10-20 17:22:00,62.736,62.74,62.61,62.688,11600000.0
2008-10-20 17:23:00,62.646,62.646,62.627,62.63,11200000.0
2008-10-20 17:24:00,62.636,62.686,62.636,62.686,11200000.0
2008-10-20 17:25:00,62.663,62.676,62.653,62.66,11200000.0
2008-10-20 17:26:00,62.657,62.661,62.643,62.643,11200000.0
2008-10-20 17:27:00,62.625,62.625,62.581,62.581,17600000.0
2008-10-20 17:28:00,62.583,62.698,62.583,62.698,12800000.0
2008-10-20 17:29:00,62.698,62.698,62.583,62.583,12800000.0
2008-10-20 17:30:00,62.632,62.66,62.631,62.66,11200000.0
2008-10-20 17:31:00,62.705,62.791,62.705,62.747,12800000.0
2008-10-20 17:32:00,62.713,62.727,62.7,62.727,11200000.0
2008-10-20 17:33:00,62.735,62.749,62.735,62.746,12800000.0
2008-10-20 17:34:00,62.704,62.704,62.635,62.64,11200000.0
2008-10-20 17:35:00,62.646,62.744,62.646,62.744,12800000.0
2008-10-20 17:36:00,62.789,62.789,62.749,62.749,10600000.0
2008-10-20 17:37:00,62.733,62.736,62.723,62.731,11200000.0
2008-10-20 17:38:00,62.723,62.723,62.708,62.718,8000000.0
2008-10-20 17:39:00,62.731,62.742,62.73,62.738,17600000.0
2008-10-20 17:40:00,62.729,62.729,62.71,62.71,11200000.0
2008-10-20 17:41:00,62.711,62.737,62.705,62.737,11200000.0
2008-10-20 17:42:00,62.716,62.716,62.705,62.711,11200000.0
2008-10-20 17:43:00,62.725,62.784,62.725,62.784,12800000.0
2008-10-20 17:44:00,62.809,62.816,62.787,62.787,13200000.0
2008-10-20 17:45:00,62.798,62.798,62.773,62.773,11200000.0
2008-10-20 17:46:00,62.774,62.774,62.755,62.773,12800000.0
2008-10-20 17:47:00,62.799,62.799,62.778,62.779,12800000.0
2008-10-20 17:48:00,62.809,62.835,62.809,62.818,11200000.0
2008-10-20 17:49:00,62.82,62.831,62.82,62.823,11200000.0
2008-10-20 17:50:00,62.796,62.849,62.796,62.849,12800000.0
2008-10-20 17:51:00,62.833,62.855,62.82,62.855,11200000.0
2008-10-20 17:52:00,62.856,62.863,62.844,62.853,12800000.0
2008-10-20 17:53:00,62.841,62.86,62.841,62.851,17600000.0
2008-10-20 17:54:00,62.784,62.791,62.779,62.784,8000000.0
2008-10-20 17:55:00,62.847,62.924,62.847,62.924,12800000.0
2008-10-20 17:56:00,62.923,62.939,62.923,62.937,11200000.0
2008-10-20 17:57:00,62.945,62.957,62.941,62.942,16000000.0
2008-10-20 17:58:00,62.926,62.953,62.926,62.932,12800000.0
2008-10-20 17:59:00,62.917,62.92,62.905,62.905,11600000.0
2008-10-20 18:00:00,62.878,62.917,62.878,62.917,17600000.0
2008-10-20 18:01:00,62.947,62.979,62.857,62.931,17600000.0
2008-10-20 18:02:00,62.918,62.933,62.917,62.933,17600000.0
2008-10-20 18:03:00,62.929,62.931,62.926,62.929,12800000.0
2008-10-20 18:04:00,62.912,62.923,62.912,62.919,11200000.0
2008-10-20 18:05:00,62.908,62.912,62.893,62.912,17600000.0
2008-10-20 18:06:00,62.919,62.929,62.904,62.904,12800000.0
2008-10-20 18:07:00,62.911,62.924,62.905,62.905,11200000.0
2008-10-20 18:08:00,62.899,62.918,62.899,62.903,16000000.0
2008-10-20 18:09:00,62.881,62.881,62.869,62.872,16000000.0
2008-10-20 18:10:00,62.871,62.876,62.863,62.87,12200000.0
2008-10-20 18:11:00,62.867,62.88,62.81,62.81,11200000.0
2008-10-20 18:12:00,62.781,62.814,62.781,62.785,12800000.0
2008-10-20 18:13:00,62.765,62.787,62.765,62.771,10600000.0
2008-10-20 18:14:00,62.749,62.778,62.749,62.759,12800000.0
2008-10-20 18:15:00,62.794,62.824,62.794,62.824,8000000.0
2008-10-20 18:16:00,62.846,62.931,62.846,62.931,12800000.0
2008-10-20 18:17:00,62.933,62.933,62.908,62.909,11200000.0
2008-10-20 18:18:00,62.904,62.907,62.895,62.895,11200000.0
2008-10-20 18:19:00,62.903,62.915,62.903,62.908,16000000.0
2008-10-20 18:20:00,62.883,62.883,62.83,62.834,12800000.0
2008-10-20 18:21:00,62.829,62.859,62.812,62.859,11200000.0
2008-10-20 18:22:00,62.865,62.865,62.791,62.861,16000000.0
2008-10-20 18:23:00,62.881,62.895,62.881,62.889,16000000.0
2008-10-20 18:24:00,62.889,62.891,62.869,62.869,12800000.0
2008-10-20 18:25:00,62.893,62.9,62.893,62.894,11200000.0
2008-10-20 18:26:00,62.886,62.89,62.88,62.887,12800000.0
2008-10-20 18:27:00,62.852,62.87,62.85,62.857,14400000.0
2008-10-20 18:28:00,62.846,62.846,62.809,62.809,12800000.0
2008-10-20 18:29:00,62.813,62.839,62.813,62.839,12800000.0
2008-10-20 18:30:00,62.825,62.825,62.798,62.808,11200000.0
2008-10-20 18:31:00,62.833,62.85,62.833,62.838,12800000.0
2008-10-20 18:32:00,62.795,62.795,62.752,62.752,11200000.0
2008-10-20 18:33:00,62.745,62.826,62.745,62.826,11200000.0
2008-10-20 18:34:00,62.868,62.931,62.868,62.931,12800000.0
2008-10-20 18:35:00,62.923,62.929,62.902,62.929,12800000.0
2008-10-20 18:36:00,62.956,62.956,62.92,62.926,12800000.0
2008-10-20 18:37:00,62.917,62.929,62.9,62.9,17600000.0
2008-10-20 18:38:00,62.888,62.888,62.873,62.873,11200000.0
2008-10-20 18:39:00,62.879,62.882,62.872,62.875,15400000.0
2008-10-20 18:40:00,62.902,62.902,62.869,62.872,12800000.0
2008-10-20 18:41:00,62.888,62.9,62.875,62.875,14800000.0
2008-10-20 18:42:00,62.877,62.879,62.862,62.867,11200000.0
2008-10-20 18:43:00,62.857,62.866,62.857,62.859,12800000.0
2008-10-20 18:44:00,62.864,62.872,62.862,62.867,11200000.0
2008-10-20 18:45:00,62.864,62.864,62.847,62.847,11200000.0
2008-10-20 18:46:00,62.829,62.848,62.829,62.834,11200000.0
2008-10-20 18:47:00,62.84,62.844,62.827,62.827,12800000.0
2008-10-20 18:48:00,62.85,62.857,62.847,62.849,12800000.0
2008-10-20 18:49:00,62.843,62.882,62.843,62.882,12800000.0
2008-10-20 18:50:00,62.904,62.937,62.904,62.924,17600000.0
2008-10-20 18:51:00,62.923,62.923,62.904,62.919,13200000.0
2008-10-20 18:52:00,62.925,62.932,62.92,62.932,12800000.0
2008-10-20 18:53:00,62.944,62.954,62.939,62.95,12200000.0
2008-10-20 18:54:00,62.935,62.939,62.919,62.919,11200000.0
2008-10-20 18:55:00,62.914,62.914,62.856,62.856,11200000.0
2008-10-20 18:56:00,62.858,62.868,62.85,62.861,16000000.0
2008-10-20 18:57:00,62.854,62.854,62.842,62.851,11200000.0
2008-10-20 18:58:00,62.86,62.866,62.854,62.856,11200000.0
2008-10-20 18:59:00,62.854,62.859,62.854,62.855,17600000.0
2008-10-20 19:00:00,62.852,62.86,62.852,62.853,12800000.0
2008-10-20 19:01:00,62.83,62.839,62.829,62.829,12800000.0
2008-10-20 19:02:00,62.846,62.846,62.764,62.764,10600000.0
2008-10-20 19:03:00,62.746,62.746,62.737,62.741,12800000.0
2008-10-20 19:04:00,62.732,62.747,62.732,62.733,16000000.0
2008-10-20 19:05:00,62.724,62.726,62.713,62.713,14400000.0
2008-10-20 19:06:00,62.711,62.717,62.707,62.715,16000000.0
2008-10-20 19:07:00,62.704,62.727,62.697,62.727,11600000.0
2008-10-20 19:08:00,62.728,62.754,62.728,62.728,17600000.0
2008-10-20 19:09:00,62.723,62.806,62.723,62.806,12800000.0
2008-10-20 19:10:00,62.835,62.835,62.802,62.817,17600000.0
2008-10-20 19:11:00,62.81,62.81,62.785,62.785,12800000.0
2008-10-20 19:12:00,62.779,62.779,62.759,62.771,11200000.0
2008-10-20 19:13:00,62.763,62.763,62.742,62.742,11200000.0
2008-10-20 19:14:00,62.735,62.749,62.735,62.737,15400000.0
2008-10-20 19:15:00,62.734,62.744,62.734,62.744,12800000.0
2008-10-20 19:16:00,62.752,62.767,62.75,62.767,13200000.0
2008-10-20 19:17:00,62.769,62.769,62.762,62.764,12800000.0
2008-10-20 19:18:00,62.76,62.772,62.76,62.768,17600000.0
2008-10-20 19:19:00,62.779,62.789,62.773,62.789,16000000.0
2008-10-20 19:20:00,62.788,62.805,62.788,62.793,16000000.0
2008-10-20 19:21:00,62.798,62.806,62.786,62.793,16000000.0
2008-10-20 19:22:00,62.777,62.78,62.77,62.774,11200000.0
2008-10-20 19:23:00,62.781,62.793,62.772,62.788,17600000.0
2008-10-20 19:24:00,62.797,62.805,62.794,62.801,17600000.0
2008-10-20 19:25:00,62.794,62.803,62.794,62.801,17000000.0
2008-10-20 19:26:00,62.842,62.871,62.842,62.86,11200000.0
2008-10-20 19:27:00,62.868,62.871,62.851,62.851,11200000.0
2008-10-20 19:28:00,62.87,62.871,62.857,62.857,12800000.0
2008-10-20 19:29:00,62.866,62.887,62.866,62.884,11200000.0
2008-10-20 19:30:00,62.934,62.957,62.934,62.955,14400000.0
2008-10-20 19:31:00,62.958,62.977,62.958,62.977,17000000.0
2008-10-20 19:32:00,62.964,63.005,62.964,63.004,12800000.0
2008-10-20 19:33:00,63.012,63.037,63.012,63.022,12800000.0
2008-10-20 19:34:00,63.018,63.058,63.018,63.058,12800000.0
2008-10-20 19:35:00,63.057,63.114,63.057,63.114,17600000.0
2008-10-20 19:36:00,63.128,63.128,63.102,63.102,11200000.0
2008-10-20 19:37:00,63.078,63.112,63.072,63.112,11200000.0
2008-10-20 19:38:00,63.076,63.076,63.062,63.076,9600000.0
2008-10-20 19:39:00,63.071,63.08,63.071,63.08,11200000.0
2008-10-20 19:40:00,63.061,63.061,63.032,63.032,14400000.0
2008-10-20 19:41:00,63.041,63.056,63.041,63.049,12800000.0
2008-10-20 19:42:00,63.065,63.088,63.065,63.075,12800000.0
2008-10-20 19:43:00,63.081,63.127,63.081,63.127,11200000.0
2008-10-20 19:44:00,63.135,63.142,63.113,63.119,16000000.0
2008-10-20 19:45:00,63.102,63.102,63.086,63.089,11200000.0
2008-10-20 19:46:00,63.07,63.071,63.063,63.07,11200000.0
2008-10-20 19:47:00,63.075,63.124,63.075,63.096,16000000.0
2008-10-20 19:48:00,63.105,63.152,63.105,63.152,11200000.0
2008-10-20 19:49:00,63.2,63.245,63.2,63.235,12800000.0
2008-10-20 19:50:00,63.276,63.276,63.247,63.247,12800000.0
2008-10-20 19:51:00,63.242,63.278,63.239,63.278,12800000.0
2008-10-20 19:52:00,63.304,63.304,63.295,63.296,11200000.0
2008-10-20 19:53:00,63.308,63.364,63.308,63.328,18000000.0
2008-10-20 19:54:00,63.328,63.332,63.322,63.325,14800000.0
2008-10-20 19:55:00,63.307,63.309,63.301,63.309,10600000.0
2008-10-20 19:56:00,63.307,63.313,63.305,63.307,10000000.0
2008-10-20 19:57:00,63.298,63.301,63.287,63.291,12800000.0
2008-10-20 19:58:00,63.274,63.28,63.266,63.266,14400000.0
2008-10-20 19:59:00,63.252,63.27,63.235,63.248,14400000.0
2008-10-20 20:00:00,63.264,63.264,63.223,63.223,12800000.0
2008-10-20 20:01:00,63.226,63.244,63.226,63.236,11200000.0
2008-10-20 20:02:00,63.24,63.259,63.24,63.25,11600000.0
2008-10-20 20:03:00,63.262,63.268,63.256,63.268,16000000.0
2008-10-20 20:04:00,63.271,63.274,63.256,63.274,12200000.0
2008-10-20 20:05:00,63.315,63.315,63.307,63.308,12800000.0
2008-10-20 20:06:00,63.308,63.31,63.298,63.303,12800000.0
2008-10-20 20:07:00,63.319,63.353,63.319,63.353,16000000.0
2008-10-20 20:08:00,63.363,63.376,63.357,63.376,12200000.0
2008-10-20 20:09:00,63.386,63.386,63.368,63.373,16000000.0
2008-10-20 20:10:00,63.326,63.33,63.307,63.311,17600000.0
2008-10-20 20:11:00,63.306,63.373,63.306,63.373,14400000.0
2008-10-20 20:12:00,63.405,63.411,63.395,63.396,13800000.0
2008-10-20 20:13:00,63.415,63.417,63.389,63.389,11200000.0
2008-10-20 20:14:00,63.377,63.382,63.347,63.347,11200000.0
2008-10-20 20:15:00,63.319,63.319,63.309,63.31,11200000.0
2008-10-20 20:16:00,63.33,63.349,63.33,63.349,12800000.0
2008-10-20 20:17:00,63.351,63.354,63.348,63.352,12800000.0
2008-10-20 20:18:00,63.343,63.35,63.323,63.323,12800000.0
2008-10-20 20:19:00,63.318,63.364,63.318,63.364,11200000.0
2008-10-20 20:20:00,63.378,63.384,63.371,63.378,11200000.0
2008-10-20 20:21:00,63.382,63.47,63.382,63.47,10600000.0
2008-10-20 20:22:00,63.485,63.512,63.485,63.512,11200000.0
2008-10-20 20:23:00,63.546,63.604,63.546,63.586,16000000.0
2008-10-20 20:24:00,63.591,63.591,63.541,63.541,16000000.0
2008-10-20 20:25:00,63.557,63.563,63.525,63.525,12800000.0
2008-10-20 20:26:00,63.493,63.529,63.493,63.529,11200000.0
2008-10-20 20:27:00,63.55,63.58,63.55,63.572,12800000.0
2008-10-20 20:28:00,63.582,63.589,63.579,63.582,17600000.0
2008-10-20 20:29:00,63.577,63.577,63.545,63.545,12800000.0
2008-10-20 20:30:00,63.541,63.543,63.522,63.536,14400000.0
2008-10-20 20:31:00,63.522,63.522,63.488,63.488,14400000.0
2008-10-20 20:32:00,63.5,63.51,63.487,63.495,16000000.0
2008-10-20 20:33:00,63.492,63.504,63.491,63.499,16000000.0
2008-10-20 20:34:00,63.514,63.517,63.502,63.514,16400000.0
2008-10-20 20:35:00,63.504,63.518,63.504,63.508,16000000.0
2008-10-20 20:36:00,63.518,63.522,63.509,63.517,11200000.0
2008-10-20 20:37:00,63.487,63.488,63.474,63.485,17000000.0
2008-10-20 20:38:00,63.514,63.519,63.511,63.512,12800000.0
2008-10-20 20:39:00,63.519,63.519,63.503,63.516,16000000.0
2008-10-20 20:40:00,63.521,63.521,63.514,63.516,12800000.0
2008-10-20 20:41:00,63.512,63.512,63.492,63.492,14400000.0
2008-10-20 20:42:00,63.501,63.515,63.501,63.506,12800000.0
2008-10-20 20:43:00,63.513,63.519,63.508,63.518,17600000.0
2008-10-20 20:44:00,63.521,63.522,63.517,63.517,11200000.0
2008-10-20 20:45:00,63.515,63.533,63.515,63.531,11200000.0
2008-10-20 20:46:00,63.508,63.513,63.508,63.51,12800000.0
2008-10-20 20:47:00,63.508,63.508,63.488,63.488,11200000.0
2008-10-20 20:48:00,63.497,63.51,63.495,63.51,13200000.0
2008-10-20 20:49:00,63.497,63.497,63.476,63.492,11200000.0
2008-10-20 20:50:00,63.498,63.498,63.482,63.482,12800000.0
2008-10-20 20:51:00,63.48,63.48,63.458,63.467,11200000.0
2008-10-20 20:52:00,63.462,63.47,63.457,63.469,11200000.0
2008-10-20 20:53:00,63.499,63.518,63.499,63.509,12800000.0
2008-10-20 20:54:00,63.517,63.522,63.492,63.52,11200000.0
2008-10-20 20:55:00,63.503,63.503,63.492,63.493,12800000.0
2008-10-20 20:56:00,63.523,63.543,63.523,63.543,12800000.0
2008-10-20 20:57:00,63.524,63.533,63.513,63.516,11200000.0
2008-10-20 20:58:00,63.521,63.528,63.52,63.524,17600000.0
2008-10-20 20:59:00,63.528,63.543,63.453,63.535,14400000.0
2008-10-20 21:00:00,63.532,63.547,63.514,63.547,12800000.0
2008-10-20 21:01:00,63.568,63.605,63.568,63.602,17600000.0
2008-10-20 21:02:00,63.614,63.621,63.596,63.596,11200000.0
2008-10-20 21:03:00,63.579,63.579,63.553,63.553,12800000.0
2008-10-20 21:04:00,63.548,63.548,63.529,63.531,11200000.0
2008-10-20 21:05:00,63.534,63.534,63.506,63.509,14400000.0
2008-10-20 21:06:00,63.499,63.499,63.481,63.487,17400000.0
2008-10-20 21:07:00,63.49,63.492,63.483,63.483,12800000.0
2008-10-20 21:08:00,63.492,63.501,63.492,63.496,12800000.0
2008-10-20 21:09:00,63.485,63.489,63.483,63.489,12800000.0
2008-10-20 21:10:00,63.481,63.481,63.453,63.466,12800000.0
2008-10-20 21:11:00,63.479,63.485,63.47,63.476,12800000.0
2008-10-20 21:12:00,63.488,63.508,63.488,63.508,13200000.0
2008-10-20 21:13:00,63.498,63.505,63.489,63.489,11200000.0
2008-10-20 21:14:00,63.482,63.508,63.482,63.497,17600000.0
2008-10-20 21:15:00,63.503,63.504,63.493,63.504,17600000.0
2008-10-20 21:16:00,63.514,63.522,63.51,63.51,13200000.0
2008-10-20 21:17:00,63.515,63.516,63.503,63.503,12800000.0
2008-10-20 21:18:00,63.492,63.492,63.478,63.483,12800000.0
2008-10-20 21:19:00,63.502,63.505,63.498,63.498,12800000.0
2008-10-20 21:20:00,63.502,63.518,63.502,63.508,13200000.0
2008-10-20 21:21:00,63.499,63.507,63.499,63.499,12800000.0
2008-10-20 21:22:00,63.462,63.462,63.448,63.448,12800000.0
2008-10-20 21:23:00,63.438,63.438,63.408,63.408,8000000.0
2008-10-20 21:24:00,63.391,63.402,63.389,63.401,12800000.0
2008-10-20 21:25:00,63.407,63.434,63.407,63.434,11200000.0
2008-10-20 21:26:00,63.413,63.418,63.396,63.418,17600000.0
2008-10-20 21:27:00,63.411,63.411,63.384,63.384,11200000.0
2008-10-20 21:28:00,63.376,63.378,63.37,63.37,12800000.0
2008-10-20 21:29:00,63.35,63.376,63.35,63.376,12800000.0
2008-10-20 21:30:00,63.37,63.37,63.345,63.345,12800000.0
2008-10-20 21:31:00,63.304,63.304,63.268,63.276,11200000.0
2008-10-20 21:32:00,63.268,63.268,63.259,63.266,11200000.0
2008-10-20 21:33:00,63.285,63.295,63.285,63.286,11200000.0
2008-10-20 21:34:00,63.291,63.312,63.29,63.312,11200000.0
2008-10-20 21:35:00,63.322,63.328,63.32,63.32,11200000.0
2008-10-20 21:36:00,63.321,63.324,63.313,63.322,18000000.0
2008-10-20 21:37:00,63.328,63.332,63.325,63.325,12800000.0
2008-10-20 21:38:00,63.339,63.362,63.339,63.362,12800000.0
2008-10-20 21:39:00,63.368,63.376,63.368,63.376,12800000.0
2008-10-20 21:40:00,63.392,63.395,63.389,63.389,16000000.0
2008-10-20 21:41:00,63.404,63.42,63.404,63.42,14400000.0
2008-10-20 21:42:00,63.421,63.431,63.416,63.416,16000000.0
2008-10-20 21:43:00,63.415,63.419,63.405,63.405,17600000.0
2008-10-20 21:44:00,63.361,63.389,63.361,63.369,17600000.0
2008-10-20 21:45:00,63.381,63.381,63.366,63.366,14400000.0
2008-10-20 21:46:00,63.377,63.39,63.364,63.389,9600000.0
2008-10-20 21:47:00,63.399,63.421,63.396,63.42,13200000.0
2008-10-20 21:48:00,63.449,63.449,63.434,63.444,17600000.0
2008-10-20 21:49:00,63.447,63.447,63.436,63.442,14400000.0
2008-10-20 21:50:00,63.452,63.47,63.452,63.47,11200000.0
2008-10-20 21:51:00,63.472,63.472,63.373,63.455,12800000.0
2008-10-20 21:52:00,63.467,63.493,63.467,63.493,12800000.0
2008-10-20 21:53:00,63.47,63.481,63.469,63.469,17600000.0
2008-10-20 21:54:00,63.51,63.529,63.501,63.529,14800000.0
2008-10-20 21:55:00,63.553,63.565,63.538,63.538,11200000.0
2008-10-20 21:56:00,63.537,63.577,63.537,63.577,12800000.0
2008-10-20 21:57:00,63.572,63.578,63.571,63.571,12800000.0
2008-10-20 21:58:00,63.576,63.627,63.573,63.618,16000000.0
2008-10-20 21:59:00,63.636,63.647,63.632,63.634,14400000.0
2008-10-20 22:00:00,63.636,63.636,63.616,63.618,12800000.0
2008-10-20 22:01:00,63.606,63.623,63.6,63.623,12800000.0
2008-10-20 22:02:00,63.656,63.669,63.656,63.666,12800000.0
2008-10-20 22:03:00,63.626,63.626,63.61,63.62,11200000.0
2008-10-20 22:04:00,63.562,63.641,63.562,63.618,11200000.0
2008-10-20 22:05:00,63.595,63.597,63.58,63.58,12800000.0
2008-10-20 22:06:00,63.553,63.553,63.511,63.511,17600000.0
2008-10-20 22:07:00,63.503,63.503,63.485,63.49,12800000.0
2008-10-20 22:08:00,63.485,63.488,63.481,63.488,11200000.0
2008-10-20 22:09:00,63.474,63.489,63.474,63.489,10600000.0
2008-10-20 22:10:00,63.495,63.511,63.495,63.509,18000000.0
2008-10-20 22:11:00,63.516,63.52,63.507,63.507,13800000.0
2008-10-20 22:12:00,63.508,63.515,63.498,63.509,11200000.0
2008-10-20 22:13:00,63.524,63.565,63.524,63.562,16000000.0
2008-10-20 22:14:00,63.554,63.554,63.54,63.554,16000000.0
2008-10-20 22:15:00,63.563,63.596,63.563,63.596,12800000.0
2008-10-20 22:16:00,63.607,63.615,63.595,63.602,12800000.0
2008-10-20 22:17:00,63.602,63.63,63.601,63.626,11200000.0
2008-10-20 22:18:00,63.644,63.65,63.639,63.65,12800000.0
2008-10-20 22:19:00,63.655,63.663,63.653,63.658,14400000.0
2008-10-20 22:20:00,63.663,63.678,63.663,63.678,11200000.0
2008-10-20 22:21:00,63.693,63.738,63.693,63.738,12800000.0
2008-10-20 22:22:00,63.703,63.708,63.696,63.696,11200000.0
2008-10-20 22:23:00,63.699,63.708,63.694,63.706,12800000.0
2008-10-20 22:24:00,63.697,63.701,63.676,63.676,12800000.0
2008-10-20 22:25:00,63.679,63.68,63.67,63.68,17600000.0
2008-10-20 22:26:00,63.694,63.697,63.692,63.696,11200000.0
2008-10-20 22:27:00,63.68,63.69,63.68,63.689,9600000.0
2008-10-20 22:28:00,63.716,63.718,63.708,63.708,17000000.0
2008-10-20 22:29:00,63.698,63.698,63.669,63.669,14400000.0
2008-10-20 22:30:00,63.659,63.667,63.659,63.663,12800000.0
2008-10-20 22:31:00,63.658,63.666,63.648,63.648,11200000.0
2008-10-20 22:32:00,63.658,63.666,63.652,63.652,12200000.0
2008-10-20 22:33:00,63.648,63.648,63.634,63.636,12800000.0
2008-10-20 22:34:00,63.62,63.629,63.606,63.629,12800000.0
2008-10-20 22:35:00,63.607,63.607,63.585,63.585,13200000.0
2008-10-20 22:36:00,63.579,63.597,63.579,63.595,12800000.0
2008-10-20 22:37:00,63.636,63.647,63.633,63.638,16000000.0
2008-10-20 22:38:00,63.607,63.626,63.605,63.626,17600000.0
2008-10-20 22:39:00,63.605,63.605,63.586,63.586,11200000.0
2008-10-20 22:40:00,63.585,63.594,63.585,63.59,16000000.0
2008-10-20 22:41:00,63.596,63.604,63.589,63.599,12800000.0
2008-10-20 22:42:00,63.606,63.611,63.605,63.605,11200000.0
2008-10-20 22:43:00,63.608,63.631,63.608,63.631,11200000.0
2008-10-20 22:44:00,63.631,63.636,63.612,63.626,16000000.0
2008-10-20 22:45:00,63.632,63.639,63.627,63.639,12800000.0
2008-10-20 22:46:00,63.654,63.654,63.639,63.639,12200000.0
2008-10-20 22:47:00,63.603,63.612,63.601,63.601,12800000.0
2008-10-20 22:48:00,63.598,63.598,63.54,63.54,12800000.0
2008-10-20 22:49:00,63.538,63.538,63.517,63.517,11200000.0
2008-10-20 22:50:00,63.483,63.483,63.467,63.476,14400000.0
2008-10-20 22:51:00,63.456,63.456,63.447,63.454,12800000.0
2008-10-20 22:52:00,63.425,63.431,63.406,63.422,14400000.0
2008-10-20 22:53:00,63.416,63.424,63.416,63.424,11200000.0
2008-10-20 22:54:00,63.408,63.412,63.403,63.407,11200000.0
2008-10-20 22:55:00,63.418,63.418,63.408,63.408,12800000.0
2008-10-20 22:56:00,63.41,63.41,63.39,63.394,12800000.0
2008-10-20 22:57:00,63.385,63.397,63.361,63.361,11200000.0
2008-10-20 22:58:00,63.355,63.372,63.355,63.372,14400000.0
2008-10-20 22:59:00,63.393,63.415,63.39,63.415,11200000.0
2008-10-20 23:00:00,63.436,63.438,63.427,63.428,12800000.0
2008-10-20 23:01:00,63.426,63.432,63.417,63.432,11200000.0
2008-10-20 23:02:00,63.438,63.448,63.438,63.446,12800000.0
2008-10-20 23:03:00,63.477,63.519,63.477,63.519,17600000.0
2008-10-20 23:04:00,63.536,63.54,63.532,63.532,11200000.0
2008-10-20 23:05:00,63.514,63.514,63.481,63.499,11200000.0
2008-10-20 23:06:00,63.496,63.496,63.448,63.448,17600000.0
2008-10-20 23:07:00,63.424,63.427,63.407,63.418,12800000.0
2008-10-20 23:08:00,63.402,63.402,63.359,63.359,11200000.0
2008-10-20 23:09:00,63.35,63.378,63.35,63.378,11200000.0
2008-10-20 23:10:00,63.403,63.405,63.388,63.388,11600000.0
2008-10-20 23:11:00,63.404,63.414,63.404,63.408,17600000.0
2008-10-20 23:12:00,63.406,63.407,63.394,63.401,14400000.0
2008-10-20 23:13:00,63.432,63.438,63.429,63.438,14400000.0
2008-10-20 23:14:00,63.443,63.446,63.439,63.439,18000000.0
2008-10-20 23:15:00,63.426,63.433,63.418,63.418,12800000.0
2008-10-20 23:16:00,63.395,63.402,63.395,63.396,12800000.0
2008-10-20 23:17:00,63.385,63.393,63.375,63.393,17600000.0
2008-10-20 23:18:00,63.391,63.399,63.39,63.397,12800000.0
2008-10-20 23:19:00,63.385,63.385,63.366,63.366,12800000.0
2008-10-20 23:20:00,63.346,63.358,63.343,63.347,12800000.0
2008-10-20 23:21:00,63.359,63.365,63.16,63.16,12800000.0
2008-10-20 23:22:00,63.16,63.365,63.16,63.365,12800000.0
2008-10-20 23:23:00,63.413,63.418,63.39,63.39,11200000.0
2008-10-20 23:24:00,63.41,63.41,63.383,63.383,12800000.0
2008-10-20 23:25:00,63.358,63.358,63.268,63.346,11200000.0
2008-10-20 23:26:00,63.32,63.322,63.311,63.322,16000000.0
2008-10-20 23:27:00,63.324,63.336,63.32,63.336,16000000.0
2008-10-20 23:28:00,63.343,63.357,63.34,63.357,12800000.0
2008-10-20 23:29:00,63.361,63.365,63.31,63.31,11200000.0
2008-10-20 23:30:00,63.324,63.338,63.324,63.338,12800000.0
2008-10-20 23:31:00,63.322,63.331,63.322,63.328,11200000.0
2008-10-20 23:32:00,63.324,63.331,63.317,63.331,17600000.0
2008-10-20 23:33:00,63.333,63.333,63.329,63.329,12800000.0
2008-10-20 23:34:00,63.333,63.335,63.325,63.333,14200000.0
2008-10-20 23:35:00,63.321,63.322,63.305,63.305,12800000.0
2008-10-20 23:36:00,63.266,63.266,63.229,63.229,12800000.0
2008-10-20 23:37:00,63.191,63.21,63.188,63.2,16400000.0
2008-10-20 23:38:00,63.21,63.216,63.202,63.207,11200000.0
2008-10-20 23:39:00,63.202,63.259,63.202,63.259,12800000.0
2008-10-20 23:40:00,63.258,63.293,63.254,63.269,12800000.0
2008-10-20 23:41:00,63.272,63.301,63.272,63.273,14400000.0
2008-10-20 23:42:00,63.18,63.205,63.172,63.196,14400000.0
2008-10-20 23:43:00,63.208,63.271,63.208,63.271,11200000.0
2008-10-20 23:44:00,63.259,63.28,63.247,63.278,12800000.0
2008-10-20 23:45:00,63.242,63.297,63.242,63.297,16000000.0
2008-10-20 23:46:00,63.29,63.303,63.283,63.3,11200000.0
2008-10-20 23:47:00,63.28,63.287,63.28,63.28,12800000.0
2008-10-20 23:48:00,63.281,63.287,63.278,63.278,12800000.0
2008-10-20 23:49:00,63.243,63.245,63.23,63.23,17000000.0
2008-10-20 23:50:00,63.277,63.277,63.243,63.243,11200000.0
2008-10-20 23:51:00,63.242,63.29,63.242,63.29,12800000.0
2008-10-20 23:52:00,63.318,63.318,63.27,63.27,14400000.0
2008-10-20 23:53:00,63.267,63.278,63.266,63.277,14400000.0
2008-10-20 23:54:00,63.284,63.285,63.24,63.24,11200000.0
2008-10-20 23:55:00,63.233,63.233,63.157,63.157,12800000.0
2008-10-20 23:56:00,63.183,63.201,63.18,63.199,12800000.0
2008-10-20 23:57:00,63.216,63.223,63.209,63.212,12800000.0
2008-10-20 23:58:00,63.234,63.244,63.232,63.243,10600000.0
2008-10-20 23:59:00,63.229,63.242,63.225,63.234,14400000.0
2008-10-21 00:00:00,63.234,63.249,63.233,63.245,12800000.0
2008-10-21 00:01:00,63.254,63.26,63.254,63.259,11200000.0
2008-10-21 00:02:00,63.252,63.259,63.252,63.252,12200000.0
2008-10-21 00:03:00,63.25,63.25,63.235,63.24,11200000.0
2008-10-21 00:04:00,63.221,63.221,63.164,63.164,14800000.0
2008-10-21 00:05:00,63.145,63.147,63.129,63.142,12800000.0
2008-10-21 00:06:00,63.154,63.16,63.145,63.157,11200000.0
2008-10-21 00:07:00,63.14,63.159,63.14,63.144,16000000.0
2008-10-21 00:08:00,63.165,63.171,63.162,63.166,12800000.0
2008-10-21 00:09:00,63.168,63.168,63.154,63.164,12200000.0
2008-10-21 00:10:00,63.161,63.161,63.143,63.144,12800000.0
2008-10-21 00:11:00,63.141,63.165,63.141,63.165,11200000.0
2008-10-21 00:12:00,63.189,63.201,63.189,63.201,11200000.0
2008-10-21 00:13:00,63.215,63.215,63.21,63.211,11200000.0
2008-10-21 00:14:00,63.183,63.186,63.179,63.182,11200000.0
2008-10-21 00:15:00,63.188,63.194,63.188,63.194,11200000.0
2008-10-21 00:16:00,63.222,63.225,63.215,63.223,11200000.0
2008-10-21 00:17:00,63.218,63.218,63.213,63.214,12800000.0
2008-10-21 00:18:00,63.184,63.196,63.184,63.19,10600000.0
2008-10-21 00:19:00,63.197,63.209,63.197,63.207,11200000.0
2008-10-21 00:20:00,63.2,63.226,63.16,63.222,14400000.0
2008-10-21 00:21:00,63.22,63.225,63.217,63.22,10600000.0
2008-10-21 00:22:00,63.228,63.26,63.228,63.26,18000000.0
2008-10-21 00:23:00,63.25,63.25,63.223,63.223,12800000.0
2008-10-21 00:24:00,63.221,63.224,63.21,63.222,17600000.0
2008-10-21 00:25:00,63.227,63.229,63.217,63.228,11200000.0
2008-10-21 00:26:00,63.228,63.232,63.213,63.213,11200000.0
2008-10-21 00:27:00,63.212,63.219,63.212,63.219,12200000.0
2008-10-21 00:28:00,63.222,63.24,63.222,63.238,12200000.0
2008-10-21 00:29:00,63.259,63.264,63.259,63.261,14200000.0
2008-10-21 00:30:00,63.255,63.255,63.241,63.241,12800000.0
2008-10-21 00:31:00,63.246,63.258,63.246,63.253,12800000.0
2008-10-21 00:32:00,63.251,63.251,63.243,63.243,14400000.0
2008-10-21 00:33:00,63.24,63.24,63.196,63.196,11200000.0
2008-10-21 00:34:00,63.168,63.169,63.152,63.152,17600000.0
2008-10-21 00:35:00,63.142,63.142,63.123,63.123,11200000.0
2008-10-21 00:36:00,63.083,63.09,63.057,63.057,12200000.0
2008-10-21 00:37:00,63.059,63.107,63.059,63.107,14400000.0
2008-10-21 00:38:00,63.085,63.106,63.085,63.106,14400000.0
2008-10-21 00:39:00,63.137,63.147,63.137,63.143,11200000.0
2008-10-21 00:40:00,63.161,63.172,63.16,63.172,12800000.0
2008-10-21 00:41:00,63.151,63.165,63.145,63.145,11200000.0
2008-10-21 00:42:00,63.147,63.147,63.128,63.145,11600000.0
2008-10-21 00:43:00,63.146,63.15,63.143,63.143,12800000.0
2008-10-21 00:44:00,63.144,63.163,63.144,63.16,17600000.0
2008-10-21 00:45:00,63.153,63.163,63.142,63.163,16000000.0
2008-10-21 00:46:00,63.163,63.163,63.155,63.157,16000000.0
2008-10-21 00:47:00,63.15,63.15,63.135,63.139,11200000.0
2008-10-21 00:48:00,63.122,63.122,63.096,63.096,11200000.0
2008-10-21 00:49:00,63.085,63.091,63.065,63.081,16000000.0
2008-10-21 00:50:00,63.081,63.081,63.036,63.037,11200000.0
2008-10-21 00:51:00,63.034,63.034,63.022,63.031,12000000.0
2008-10-21 00:52:00,63.044,63.055,63.031,63.033,13800000.0
2008-10-21 00:53:00,63.013,63.028,63.013,63.021,16000000.0
2008-10-21 00:54:00,63.038,63.044,63.031,63.039,16000000.0
2008-10-21 00:55:00,63.07,63.077,63.067,63.073,11200000.0
2008-10-21 00:56:00,63.073,63.074,63.05,63.065,13800000.0
2008-10-21 00:57:00,63.091,63.098,63.089,63.089,17600000.0
2008-10-21 00:58:00,63.099,63.125,63.099,63.125,11200000.0
2008-10-21 00:59:00,63.189,63.217,63.189,63.217,12800000.0
2008-10-21 01:00:00,63.212,63.222,63.212,63.222,11200000.0
2008-10-21 01:01:00,63.158,63.226,63.158,63.226,11200000.0
2008-10-21 01:02:00,63.254,63.266,63.254,63.259,11200000.0
2008-10-21 01:03:00,63.246,63.246,63.224,63.224,11200000.0
2008-10-21 01:04:00,63.232,63.233,63.228,63.231,11200000.0
2008-10-21 01:05:00,63.225,63.242,63.225,63.241,12800000.0
2008-10-21 01:06:00,63.223,63.23,63.221,63.224,11200000.0
2008-10-21 01:07:00,63.23,63.242,63.23,63.242,11200000.0
2008-10-21 01:08:00,63.254,63.26,63.242,63.26,11200000.0
2008-10-21 01:09:00,63.257,63.261,63.237,63.248,12800000.0
2008-10-21 01:10:00,63.255,63.264,63.254,63.258,17600000.0
2008-10-21 01:11:00,63.141,63.238,63.141,63.238,11200000.0
2008-10-21 01:12:00,63.267,63.279,63.263,63.279,12800000.0
2008-10-21 01:13:00,63.309,63.312,63.301,63.301,11200000.0
2008-10-21 01:14:00,63.303,63.303,63.296,63.298,11200000.0
2008-10-21 01:15:00,63.287,63.292,63.28,63.285,11200000.0
2008-10-21 01:16:00,63.274,63.28,63.272,63.276,11200000.0
2008-10-21 01:17:00,63.224,63.224,63.19,63.191,11200000.0
2008-10-21 01:18:00,63.176,63.178,63.162,63.178,11200000.0
2008-10-21 01:19:00,63.184,63.188,63.174,63.174,16000000.0
2008-10-21 01:20:00,63.168,63.174,63.107,63.107,15400000.0
2008-10-21 01:21:00,63.09,63.09,63.041,63.041,17600000.0
2008-10-21 01:22:00,63.048,63.064,63.048,63.064,12800000.0
2008-10-21 01:23:00,63.063,63.073,63.06,63.06,12800000.0
2008-10-21 01:24:00,63.084,63.136,63.084,63.136,12800000.0
2008-10-21 01:25:00,63.164,63.17,63.159,63.159,13800000.0
2008-10-21 01:26:00,63.159,63.165,63.154,63.164,11200000.0
2008-10-21 01:27:00,63.159,63.166,63.156,63.156,11200000.0
2008-10-21 01:28:00,63.151,63.159,63.145,63.154,17600000.0
2008-10-21 01:29:00,63.162,63.193,63.162,63.191,12800000.0
2008-10-21 01:30:00,63.202,63.202,63.188,63.188,11600000.0
2008-10-21 01:31:00,63.19,63.197,63.183,63.186,12800000.0
2008-10-21 01:32:00,63.197,63.21,63.197,63.203,11200000.0
2008-10-21 01:33:00,63.203,63.209,63.198,63.209,12800000.0
2008-10-21 01:34:00,63.202,63.221,63.186,63.188,17600000.0
2008-10-21 01:35:00,63.173,63.181,63.172,63.176,11200000.0
2008-10-21 01:36:00,63.167,63.175,63.161,63.17,12800000.0
2008-10-21 01:37:00,63.176,63.184,63.174,63.178,14400000.0
2008-10-21 01:38:00,63.188,63.197,63.185,63.193,17000000.0
2008-10-21 01:39:00,63.197,63.199,63.109,63.199,12800000.0
2008-10-21 01:40:00,63.214,63.221,63.206,63.206,12800000.0
2008-10-21 01:41:00,63.214,63.225,63.202,63.202,12800000.0
2008-10-21 01:42:00,63.205,63.205,63.187,63.191,11200000.0
2008-10-21 01:43:00,63.191,63.191,63.162,63.162,11200000.0
2008-10-21 01:44:00,63.136,63.146,63.131,63.143,11200000.0
2008-10-21 01:45:00,63.154,63.163,63.154,63.162,11200000.0
2008-10-21 01:46:00,63.168,63.18,63.167,63.173,11600000.0
2008-10-21 01:47:00,63.231,63.239,63.218,63.235,18000000.0
2008-10-21 01:48:00,63.248,63.253,63.236,63.242,12800000.0
2008-10-21 01:49:00,63.238,63.246,63.235,63.235,16000000.0
2008-10-21 01:50:00,63.225,63.225,63.208,63.217,16000000.0
2008-10-21 01:51:00,63.24,63.257,63.23,63.257,17600000.0
2008-10-21 01:52:00,63.254,63.263,63.254,63.259,12800000.0
2008-10-21 01:53:00,63.26,63.264,63.249,63.264,14400000.0
2008-10-21 01:54:00,63.276,63.291,63.276,63.291,12800000.0
2008-10-21 01:55:00,63.298,63.305,63.294,63.304,11200000.0
2008-10-21 01:56:00,63.319,63.326,63.317,63.324,16000000.0
2008-10-21 01:57:00,63.359,63.369,63.35,63.365,11200000.0
2008-10-21 01:58:00,63.384,63.391,63.376,63.376,17600000.0
2008-10-21 01:59:00,63.392,63.41,63.38,63.38,12800000.0
2008-10-21 02:00:00,63.359,63.413,63.359,63.413,11200000.0
2008-10-21 02:01:00,63.43,63.458,63.43,63.458,11200000.0
2008-10-21 02:02:00,63.447,63.447,63.417,63.417,19200000.0
2008-10-21 02:03:00,63.393,63.397,63.393,63.394,12800000.0
2008-10-21 02:04:00,63.393,63.393,63.375,63.381,8000000.0
2008-10-21 02:05:00,63.372,63.383,63.371,63.383,13200000.0
2008-10-21 02:06:00,63.384,63.384,63.357,63.357,8000000.0
2008-10-21 02:07:00,63.356,63.362,63.341,63.341,20800000.0
2008-10-21 02:08:00,63.328,63.332,63.321,63.321,17600000.0
2008-10-21 02:09:00,63.294,63.3,63.286,63.286,14400000.0
2008-10-21 02:10:00,63.304,63.305,63.288,63.305,12800000.0
2008-10-21 02:11:00,63.32,63.348,63.32,63.348,12800000.0
2008-10-21 02:12:00,63.329,63.354,63.324,63.352,12800000.0
2008-10-21 02:13:00,63.366,63.372,63.351,63.351,16000000.0
2008-10-21 02:14:00,63.375,63.375,63.36,63.362,12800000.0
2008-10-21 02:15:00,63.313,63.32,63.301,63.301,11200000.0
2008-10-21 02:16:00,63.321,63.321,63.305,63.316,9600000.0
2008-10-21 02:17:00,63.32,63.325,63.315,63.316,11200000.0
2008-10-21 02:18:00,63.32,63.343,63.308,63.335,12800000.0
2008-10-21 02:19:00,63.346,63.36,63.346,63.354,9600000.0
2008-10-21 02:20:00,63.354,63.36,63.354,63.36,14400000.0
2008-10-21 02:21:00,63.358,63.37,63.35,63.367,17600000.0
2008-10-21 02:22:00,63.368,63.384,63.368,63.381,6400000.0
2008-10-21 02:23:00,63.379,63.389,63.379,63.389,11200000.0
2008-10-21 02:24:00,63.388,63.388,63.376,63.379,12800000.0
2008-10-21 02:25:00,63.381,63.389,63.379,63.384,24400000.0
2008-10-21 02:26:00,63.381,63.381,63.355,63.358,11200000.0
2008-10-21 02:27:00,63.343,63.349,63.341,63.346,12800000.0
2008-10-21 02:28:00,63.326,63.326,63.312,63.322,9600000.0
2008-10-21 02:29:00,63.312,63.315,63.308,63.312,11200000.0
2008-10-21 02:30:00,63.287,63.287,63.25,63.25,16000000.0
2008-10-21 02:31:00,63.253,63.253,63.236,63.236,14400000.0
2008-10-21 02:32:00,63.225,63.233,63.219,63.222,16400000.0
2008-10-21 02:33:00,63.199,63.199,63.082,63.082,11200000.0
2008-10-21 02:34:00,63.109,63.111,63.092,63.092,11200000.0
2008-10-21 02:35:00,63.082,63.082,62.975,62.975,12200000.0
2008-10-21 02:36:00,62.976,62.983,62.951,62.951,11600000.0
2008-10-21 02:37:00,62.942,62.942,62.849,62.849,12800000.0
2008-10-21 02:38:00,62.83,62.83,62.805,62.805,11200000.0
2008-10-21 02:39:00,62.843,62.935,62.843,62.935,6400000.0
2008-10-21 02:40:00,63.01,63.016,63.0,63.014,11200000.0
2008-10-21 02:41:00,63.04,63.098,63.04,63.098,13200000.0
2008-10-21 02:42:00,63.061,63.061,62.975,62.975,12800000.0
2008-10-21 02:43:00,62.916,62.931,62.878,62.878,25600000.0
2008-10-21 02:44:00,62.848,62.855,62.83,62.852,17600000.0
2008-10-21 02:45:00,62.913,62.948,62.913,62.948,16000000.0
2008-10-21 02:46:00,62.956,62.965,62.952,62.953,17600000.0
2008-10-21 02:47:00,62.958,62.958,62.949,62.95,16400000.0
2008-10-21 02:48:00,62.953,62.953,62.943,62.943,11200000.0
2008-10-21 02:49:00,62.917,62.919,62.907,62.913,16400000.0
2008-10-21 02:50:00,62.937,62.958,62.915,62.915,16000000.0
2008-10-21 02:51:00,62.912,62.949,62.912,62.946,16000000.0
2008-10-21 02:52:00,62.972,62.987,62.968,62.987,11200000.0
2008-10-21 02:53:00,63.002,63.021,62.949,63.021,12800000.0
2008-10-21 02:54:00,63.033,63.05,63.033,63.05,12800000.0
2008-10-21 02:55:00,63.034,63.057,63.031,63.052,12800000.0
2008-10-21 02:56:00,63.022,63.028,62.959,62.959,22400000.0
2008-10-21 02:57:00,62.906,62.934,62.906,62.934,11200000.0
2008-10-21 02:58:00,62.955,62.983,62.955,62.983,9600000.0
2008-10-21 02:59:00,62.992,62.992,62.954,62.961,16400000.0
2008-10-21 03:00:00,62.964,62.989,62.964,62.985,11200000.0
2008-10-21 03:01:00,62.957,62.967,62.946,62.946,13200000.0
2008-10-21 03:02:00,62.941,62.941,62.929,62.934,12800000.0
2008-10-21 03:03:00,62.93,62.939,62.925,62.939,12800000.0
2008-10-21 03:04:00,62.949,62.954,62.934,62.935,28800000.0
2008-10-21 03:05:00,62.93,62.93,62.918,62.926,18000000.0
2008-10-21 03:06:00,62.882,62.882,62.851,62.851,17600000.0
2008-10-21 03:07:00,62.841,62.86,62.841,62.853,11200000.0
2008-10-21 03:08:00,62.863,62.863,62.854,62.862,4800000.0
2008-10-21 03:09:00,62.845,62.897,62.839,62.897,11200000.0
2008-10-21 03:10:00,62.919,62.928,62.91,62.919,16000000.0
2008-10-21 03:11:00,62.899,62.906,62.885,62.885,12800000.0
2008-10-21 03:12:00,62.86,62.86,62.793,62.793,13200000.0
2008-10-21 03:13:00,62.758,62.758,62.728,62.728,14800000.0
2008-10-21 03:14:00,62.715,62.715,62.667,62.667,11200000.0
2008-10-21 03:15:00,62.664,62.676,62.652,62.676,17600000.0
2008-10-21 03:16:00,62.674,62.721,62.674,62.709,11200000.0
2008-10-21 03:17:00,62.707,62.707,62.687,62.687,12800000.0
2008-10-21 03:18:00,62.695,62.733,62.695,62.733,12800000.0
2008-10-21 03:19:00,62.765,62.765,62.744,62.744,16400000.0
2008-10-21 03:20:00,62.75,62.775,62.75,62.772,6400000.0
2008-10-21 03:21:00,62.765,62.765,62.735,62.741,11200000.0
2008-10-21 03:22:00,62.723,62.723,62.691,62.699,12800000.0
2008-10-21 03:23:00,62.721,62.721,62.656,62.658,17000000.0
2008-10-21 03:24:00,62.666,62.682,62.665,62.679,29200000.0
2008-10-21 03:25:00,62.699,62.709,62.697,62.709,19200000.0
2008-10-21 03:26:00,62.709,62.735,62.709,62.723,12800000.0
2008-10-21 03:27:00,62.734,62.744,62.73,62.738,12800000.0
2008-10-21 03:28:00,62.739,62.75,62.735,62.749,10600000.0
2008-10-21 03:29:00,62.74,62.746,62.733,62.738,11200000.0
2008-10-21 03:30:00,62.748,62.755,62.742,62.755,12800000.0
2008-10-21 03:31:00,62.778,62.791,62.769,62.791,32000000.0
2008-10-21 03:32:00,62.799,62.802,62.792,62.795,17600000.0
2008-10-21 03:33:00,62.793,62.801,62.791,62.801,12800000.0
2008-10-21 03:34:00,62.811,62.811,62.799,62.8,12800000.0
2008-10-21 03:35:00,62.834,62.868,62.829,62.868,14400000.0
2008-10-21 03:36:00,62.88,62.884,62.879,62.884,11200000.0
2008-10-21 03:37:00,62.867,62.88,62.864,62.874,17600000.0
2008-10-21 03:38:00,62.892,62.904,62.892,62.897,12800000.0
2008-10-21 03:39:00,62.893,62.896,62.88,62.896,17600000.0
2008-10-21 03:40:00,62.887,62.887,62.868,62.868,12800000.0
2008-10-21 03:41:00,62.89,62.905,62.887,62.905,12800000.0
2008-10-21 03:42:00,62.882,62.892,62.864,62.864,17600000.0
2008-10-21 03:43:00,62.861,62.873,62.861,62.873,14400000.0
2008-10-21 03:44:00,62.868,62.869,62.861,62.869,28800000.0
2008-10-21 03:45:00,62.881,62.888,62.879,62.88,14400000.0
2008-10-21 03:46:00,62.863,62.863,62.815,62.816,12800000.0
2008-10-21 03:47:00,62.801,62.806,62.8,62.803,12200000.0
2008-10-21 03:48:00,62.79,62.79,62.765,62.766,16000000.0
2008-10-21 03:49:00,62.782,62.795,62.776,62.795,13200000.0
2008-10-21 03:50:00,62.792,62.797,62.785,62.794,12800000.0
2008-10-21 03:51:00,62.792,62.799,62.784,62.784,12800000.0
2008-10-21 03:52:00,62.785,62.785,62.778,62.778,12800000.0
2008-10-21 03:53:00,62.788,62.795,62.785,62.793,11200000.0
2008-10-21 03:54:00,62.785,62.785,62.77,62.778,11200000.0
2008-10-21 03:55:00,62.77,62.77,62.753,62.753,9600000.0
2008-10-21 03:56:00,62.754,62.769,62.754,62.769,13200000.0
2008-10-21 03:57:00,62.771,62.78,62.741,62.78,11200000.0
2008-10-21 03:58:00,62.797,62.817,62.797,62.817,12800000.0
2008-10-21 03:59:00,62.827,62.833,62.82,62.822,17600000.0
2008-10-21 04:00:00,62.836,62.836,62.819,62.832,14400000.0
2008-10-21 04:01:00,62.833,62.833,62.813,62.827,11200000.0
2008-10-21 04:02:00,62.829,62.829,62.805,62.826,12800000.0
2008-10-21 04:03:00,62.778,62.878,62.778,62.861,11200000.0
2008-10-21 04:04:00,62.834,62.846,62.818,62.828,12800000.0
2008-10-21 04:05:00,62.823,62.847,62.805,62.847,14400000.0
2008-10-21 04:06:00,62.853,62.858,62.835,62.858,14400000.0
2008-10-21 04:07:00,62.852,62.855,62.845,62.849,13200000.0
2008-10-21 04:08:00,62.848,62.848,62.827,62.827,12800000.0
2008-10-21 04:09:00,62.838,62.862,62.838,62.862,11200000.0
2008-10-21 04:10:00,62.866,62.87,62.855,62.865,16000000.0
2008-10-21 04:11:00,62.857,62.857,62.842,62.846,18000000.0
2008-10-21 04:12:00,62.852,62.86,62.851,62.854,12800000.0
2008-10-21 04:13:00,62.845,62.847,62.834,62.834,17600000.0
2008-10-21 04:14:00,62.832,62.839,62.824,62.831,11200000.0
2008-10-21 04:15:00,62.83,62.83,62.807,62.807,16000000.0
2008-10-21 04:16:00,62.808,62.808,62.765,62.796,14400000.0
2008-10-21 04:17:00,62.812,62.815,62.809,62.811,17600000.0
2008-10-21 04:18:00,62.792,62.792,62.777,62.781,12800000.0
2008-10-21 04:19:00,62.771,62.788,62.763,62.788,35200000.0
2008-10-21 04:20:00,62.794,62.8,62.788,62.8,12800000.0
2008-10-21 04:21:00,62.8,62.8,62.769,62.769,11200000.0
2008-10-21 04:22:00,62.771,62.772,62.766,62.766,12800000.0
2008-10-21 04:23:00,62.76,62.769,62.757,62.769,12200000.0
2008-10-21 04:24:00,62.763,62.766,62.754,62.765,16000000.0
2008-10-21 04:25:00,62.77,62.778,62.768,62.778,16000000.0
2008-10-21 04:26:00,62.774,62.781,62.774,62.776,12200000.0
2008-10-21 04:27:00,62.768,62.782,62.768,62.769,17600000.0
2008-10-21 04:28:00,62.769,62.778,62.764,62.766,12800000.0
2008-10-21 04:29:00,62.769,62.78,62.769,62.778,15400000.0
2008-10-21 04:30:00,62.772,62.782,62.767,62.776,11200000.0
2008-10-21 04:31:00,62.764,62.764,62.745,62.749,16000000.0
2008-10-21 04:32:00,62.751,62.764,62.743,62.764,17600000.0
2008-10-21 04:33:00,62.775,62.784,62.773,62.784,12800000.0
2008-10-21 04:34:00,62.781,62.781,62.771,62.778,14400000.0
2008-10-21 04:35:00,62.779,62.794,62.772,62.794,11600000.0
2008-10-21 04:36:00,62.785,62.785,62.777,62.777,10600000.0
2008-10-21 04:37:00,62.792,62.831,62.792,62.831,11200000.0
2008-10-21 04:38:00,62.845,62.868,62.845,62.852,16000000.0
2008-10-21 04:39:00,62.866,62.866,62.842,62.858,14400000.0
2008-10-21 04:40:00,62.875,62.875,62.864,62.872,12800000.0
2008-10-21 04:41:00,62.864,62.864,62.848,62.852,11200000.0
2008-10-21 04:42:00,62.837,62.837,62.81,62.81,11200000.0
2008-10-21 04:43:00,62.805,62.816,62.805,62.805,17600000.0
2008-10-21 04:44:00,62.798,62.798,62.787,62.789,11200000.0
2008-10-21 04:45:00,62.792,62.808,62.792,62.808,11200000.0
2008-10-21 04:46:00,62.811,62.812,62.807,62.812,12800000.0
2008-10-21 04:47:00,62.818,62.818,62.8,62.801,16000000.0
2008-10-21 04:48:00,62.781,62.79,62.777,62.79,10600000.0
2008-10-21 04:49:00,62.78,62.78,62.774,62.775,12200000.0
2008-10-21 04:50:00,62.771,62.791,62.771,62.791,17600000.0
2008-10-21 04:51:00,62.797,62.797,62.787,62.787,16400000.0
2008-10-21 04:52:00,62.777,62.789,62.777,62.786,13200000.0
2008-10-21 04:53:00,62.786,62.831,62.786,62.831,12200000.0
2008-10-21 04:54:00,62.846,62.846,62.834,62.84,33600000.0
2008-10-21 04:55:00,62.837,62.837,62.822,62.822,11200000.0
2008-10-21 04:56:00,62.834,62.84,62.826,62.835,16000000.0
2008-10-21 04:57:00,62.829,62.846,62.829,62.842,17600000.0
2008-10-21 04:58:00,62.851,62.851,62.841,62.848,14400000.0
2008-10-21 04:59:00,62.858,62.876,62.854,62.876,18000000.0
2008-10-21 05:00:00,62.894,62.894,62.873,62.873,8000000.0
2008-10-21 05:01:00,62.869,62.871,62.861,62.863,14400000.0
2008-10-21 05:02:00,62.849,62.849,62.825,62.846,17600000.0
2008-10-21 05:03:00,62.869,62.873,62.867,62.873,17600000.0
2008-10-21 05:04:00,62.865,62.871,62.862,62.868,12800000.0
2008-10-21 05:05:00,62.889,62.954,62.889,62.942,12800000.0
2008-10-21 05:06:00,62.939,62.948,62.929,62.939,18000000.0
2008-10-21 05:07:00,62.931,62.931,62.892,62.892,11200000.0
2008-10-21 05:08:00,62.884,62.888,62.875,62.877,11200000.0
2008-10-21 05:09:00,62.868,62.868,62.805,62.805,11200000.0
2008-10-21 05:10:00,62.806,62.81,62.802,62.804,12800000.0
2008-10-21 05:11:00,62.817,62.817,62.807,62.807,11200000.0
2008-10-21 05:12:00,62.802,62.806,62.793,62.793,17600000.0
2008-10-21 05:13:00,62.801,62.801,62.786,62.79,11200000.0
2008-10-21 05:14:00,62.775,62.781,62.766,62.781,16000000.0
2008-10-21 05:15:00,62.783,62.788,62.761,62.783,12800000.0
2008-10-21 05:16:00,62.786,62.786,62.769,62.769,16000000.0
2008-10-21 05:17:00,62.771,62.771,62.736,62.736,8000000.0
2008-10-21 05:18:00,62.709,62.722,62.7,62.722,11200000.0
2008-10-21 05:19:00,62.723,62.731,62.716,62.731,17600000.0
2008-10-21 05:20:00,62.737,62.755,62.737,62.755,12800000.0
2008-10-21 05:21:00,62.742,62.742,62.73,62.73,17600000.0
2008-10-21 05:22:00,62.72,62.734,62.719,62.734,25600000.0
2008-10-21 05:23:00,62.74,62.74,62.719,62.733,43200000.0
2008-10-21 05:24:00,62.75,62.75,62.741,62.748,12800000.0
2008-10-21 05:25:00,62.753,62.764,62.75,62.758,12800000.0
2008-10-21 05:26:00,62.741,62.753,62.741,62.749,11200000.0
2008-10-21 05:27:00,62.749,62.776,62.749,62.776,12800000.0
2008-10-21 05:28:00,62.784,62.794,62.784,62.792,11200000.0
2008-10-21 05:29:00,62.796,62.806,62.796,62.799,17600000.0
2008-10-21 05:30:00,62.799,62.813,62.795,62.813,16000000.0
2008-10-21 05:31:00,62.805,62.833,62.805,62.831,11200000.0
2008-10-21 05:32:00,62.828,62.836,62.828,62.836,12200000.0
2008-10-21 05:33:00,62.837,62.837,62.825,62.832,11200000.0
2008-10-21 05:34:00,62.826,62.827,62.805,62.826,16000000.0
2008-10-21 05:35:00,62.837,62.856,62.837,62.856,11200000.0
2008-10-21 05:36:00,62.858,62.858,62.85,62.851,12800000.0
2008-10-21 05:37:00,62.852,62.863,62.852,62.863,12800000.0
2008-10-21 05:38:00,62.877,62.89,62.868,62.878,17600000.0
2008-10-21 05:39:00,62.882,62.899,62.882,62.891,12800000.0
2008-10-21 05:40:00,62.875,62.875,62.805,62.805,12800000.0
2008-10-21 05:41:00,62.831,62.865,62.831,62.862,11200000.0
2008-10-21 05:42:00,62.854,62.854,62.806,62.806,19200000.0
2008-10-21 05:43:00,62.809,62.82,62.803,62.803,17000000.0
2008-10-21 05:44:00,62.825,62.83,62.824,62.824,14400000.0
2008-10-21 05:45:00,62.826,62.836,62.824,62.834,12800000.0
2008-10-21 05:46:00,62.838,62.841,62.828,62.828,12800000.0
2008-10-21 05:47:00,62.838,62.838,62.83,62.832,12800000.0
2008-10-21 05:48:00,62.825,62.827,62.817,62.817,11200000.0
2008-10-21 05:49:00,62.826,62.837,62.826,62.837,4800000.0
2008-10-21 05:50:00,62.839,62.839,62.818,62.825,12800000.0
2008-10-21 05:51:00,62.841,62.853,62.829,62.851,15400000.0
2008-10-21 05:52:00,62.852,62.856,62.844,62.844,16000000.0
2008-10-21 05:53:00,62.846,62.846,62.828,62.83,12800000.0
2008-10-21 05:54:00,62.831,62.84,62.831,62.839,11200000.0
2008-10-21 05:55:00,62.844,62.857,62.844,62.856,16000000.0
2008-10-21 05:56:00,62.841,62.846,62.823,62.823,17600000.0
2008-10-21 05:57:00,62.825,62.83,62.814,62.814,11200000.0
2008-10-21 05:58:00,62.807,62.807,62.797,62.798,11200000.0
2008-10-21 05:59:00,62.79,62.797,62.787,62.788,17600000.0
2008-10-21 06:00:00,62.781,62.823,62.781,62.823,12800000.0
2008-10-21 06:01:00,62.831,62.832,62.822,62.822,8000000.0
2008-10-21 06:02:00,62.815,62.817,62.809,62.809,17000000.0
2008-10-21 06:03:00,62.802,62.807,62.8,62.8,12800000.0
2008-10-21 06:04:00,62.783,62.783,62.77,62.77,12200000.0
2008-10-21 06:05:00,62.781,62.781,62.767,62.767,11200000.0
2008-10-21 06:06:00,62.76,62.767,62.76,62.767,11600000.0
2008-10-21 06:07:00,62.768,62.784,62.768,62.776,11200000.0
2008-10-21 06:08:00,62.775,62.793,62.772,62.793,18000000.0
2008-10-21 06:09:00,62.796,62.804,62.774,62.779,12200000.0
2008-10-21 06:10:00,62.791,62.795,62.782,62.792,14800000.0
2008-10-21 06:11:00,62.79,62.793,62.785,62.79,35200000.0
2008-10-21 06:12:00,62.81,62.81,62.797,62.809,11200000.0
2008-10-21 06:13:00,62.816,62.816,62.806,62.806,13800000.0
2008-10-21 06:14:00,62.798,62.801,62.79,62.791,18400000.0
2008-10-21 06:15:00,62.794,62.805,62.766,62.766,17600000.0
2008-10-21 06:16:00,62.761,62.764,62.755,62.755,8000000.0
2008-10-21 06:17:00,62.747,62.758,62.734,62.749,14400000.0
2008-10-21 06:18:00,62.73,62.742,62.651,62.651,11200000.0
2008-10-21 06:19:00,62.738,62.738,62.729,62.736,9600000.0
2008-10-21 06:20:00,62.747,62.76,62.747,62.758,12200000.0
2008-10-21 06:21:00,62.756,62.759,62.745,62.759,14200000.0
2008-10-21 06:22:00,62.78,62.788,62.768,62.788,16000000.0
2008-10-21 06:23:00,62.774,62.774,62.746,62.752,11200000.0
2008-10-21 06:24:00,62.761,62.794,62.759,62.794,14400000.0
2008-10-21 06:25:00,62.807,62.844,62.807,62.836,17600000.0
2008-10-21 06:26:00,62.821,62.824,62.807,62.813,11200000.0
2008-10-21 06:27:00,62.798,62.8,62.789,62.79,8000000.0
2008-10-21 06:28:00,62.785,62.799,62.779,62.779,16000000.0
2008-10-21 06:29:00,62.763,62.763,62.753,62.762,12800000.0
2008-10-21 06:30:00,62.755,62.755,62.717,62.717,27200000.0
2008-10-21 06:31:00,62.707,62.707,62.657,62.659,11200000.0
2008-10-21 06:32:00,62.65,62.65,62.629,62.641,22400000.0
2008-10-21 06:33:00,62.645,62.681,62.645,62.664,24400000.0
2008-10-21 06:34:00,62.66,62.687,62.66,62.687,17000000.0
2008-10-21 06:35:00,62.7,62.713,62.697,62.697,11200000.0
2008-10-21 06:36:00,62.698,62.705,62.69,62.705,12800000.0
2008-10-21 06:37:00,62.707,62.714,62.704,62.705,12800000.0
2008-10-21 06:38:00,62.713,62.717,62.712,62.714,8000000.0
2008-10-21 06:39:00,62.707,62.721,62.705,62.705,14400000.0
2008-10-21 06:40:00,62.733,62.743,62.733,62.739,17600000.0
2008-10-21 06:41:00,62.734,62.743,62.733,62.738,11600000.0
2008-10-21 06:42:00,62.739,62.753,62.739,62.753,14400000.0
2008-10-21 06:43:00,62.762,62.783,62.762,62.783,19200000.0
2008-10-21 06:44:00,62.786,62.786,62.766,62.77,11200000.0
2008-10-21 06:45:00,62.757,62.76,62.745,62.755,12800000.0
2008-10-21 06:46:00,62.757,62.759,62.749,62.749,8000000.0
2008-10-21 06:47:00,62.756,62.759,62.75,62.75,12800000.0
2008-10-21 06:48:00,62.759,62.772,62.757,62.772,12200000.0
2008-10-21 06:49:00,62.775,62.776,62.764,62.764,12800000.0
2008-10-21 06:50:00,62.762,62.762,62.74,62.74,11200000.0
2008-10-21 06:51:00,62.732,62.732,62.718,62.724,16400000.0
2008-10-21 06:52:00,62.719,62.724,62.707,62.724,14400000.0
2008-10-21 06:53:00,62.724,62.724,62.686,62.686,12800000.0
2008-10-21 06:54:00,62.687,62.687,62.657,62.657,14400000.0
2008-10-21 06:55:00,62.634,62.641,62.63,62.641,9600000.0
2008-10-21 06:56:00,62.664,62.672,62.664,62.669,8000000.0
2008-10-21 06:57:00,62.66,62.666,62.625,62.625,16000000.0
2008-10-21 06:58:00,62.616,62.623,62.594,62.595,11200000.0
2008-10-21 06:59:00,62.58,62.58,62.564,62.579,17600000.0
2008-10-21 07:00:00,62.616,62.627,62.616,62.627,11200000.0
2008-10-21 07:01:00,62.646,62.646,62.591,62.591,16400000.0
2008-10-21 07:02:00,62.595,62.605,62.595,62.605,12800000.0
2008-10-21 07:03:00,62.626,62.645,62.626,62.645,12800000.0
2008-10-21 07:04:00,62.642,62.664,62.642,62.664,12800000.0
2008-10-21 07:05:00,62.695,62.71,62.693,62.693,12800000.0
2008-10-21 07:06:00,62.708,62.713,62.704,62.704,16000000.0
2008-10-21 07:07:00,62.697,62.697,62.68,62.68,12800000.0
2008-10-21 07:08:00,62.693,62.693,62.676,62.677,29600000.0
2008-10-21 07:09:00,62.67,62.683,62.665,62.683,16000000.0
2008-10-21 07:10:00,62.683,62.683,62.632,62.632,19200000.0
2008-10-21 07:11:00,62.624,62.63,62.622,62.63,17600000.0
2008-10-21 07:12:00,62.613,62.626,62.613,62.613,8400000.0
2008-10-21 07:13:00,62.602,62.63,62.602,62.63,14400000.0
2008-10-21 07:14:00,62.627,62.632,62.625,62.626,12800000.0
2008-10-21 07:15:00,62.612,62.621,62.608,62.621,11200000.0
2008-10-21 07:16:00,62.618,62.626,62.616,62.618,13800000.0
2008-10-21 07:17:00,62.604,62.609,62.596,62.596,10600000.0
2008-10-21 07:18:00,62.597,62.598,62.527,62.527,11200000.0
2008-10-21 07:19:00,62.486,62.495,62.466,62.466,11200000.0
2008-10-21 07:20:00,62.482,62.523,62.482,62.523,14400000.0
2008-10-21 07:21:00,62.511,62.53,62.502,62.518,12800000.0
2008-10-21 07:22:00,62.506,62.506,62.414,62.414,12800000.0
2008-10-21 07:23:00,62.359,62.398,62.353,62.353,16400000.0
2008-10-21 07:24:00,62.33,62.374,62.33,62.374,11200000.0
2008-10-21 07:25:00,62.407,62.445,62.407,62.443,11200000.0
2008-10-21 07:26:00,62.463,62.463,62.43,62.43,12800000.0
2008-10-21 07:27:00,62.415,62.427,62.415,62.427,12800000.0
2008-10-21 07:28:00,62.423,62.432,62.423,62.432,12800000.0
2008-10-21 07:29:00,62.429,62.434,62.409,62.434,27200000.0
2008-10-21 07:30:00,62.44,62.47,62.366,62.47,16000000.0
2008-10-21 07:31:00,62.498,62.527,62.498,62.527,11200000.0
2008-10-21 07:32:00,62.496,62.511,62.494,62.508,12800000.0
2008-10-21 07:33:00,62.523,62.531,62.52,62.522,16000000.0
2008-10-21 07:34:00,62.517,62.517,62.502,62.502,11200000.0
2008-10-21 07:35:00,62.505,62.516,62.505,62.506,8000000.0
2008-10-21 07:36:00,62.493,62.509,62.491,62.506,12800000.0
2008-10-21 07:37:00,62.504,62.513,62.502,62.502,14400000.0
2008-10-21 07:38:00,62.51,62.511,62.5,62.501,16000000.0
2008-10-21 07:39:00,62.497,62.515,62.497,62.512,19600000.0
2008-10-21 07:40:00,62.524,62.524,62.499,62.499,11200000.0
2008-10-21 07:41:00,62.494,62.494,62.459,62.459,32000000.0
2008-10-21 07:42:00,62.454,62.487,62.452,62.487,34000000.0
2008-10-21 07:43:00,62.477,62.485,62.469,62.485,28800000.0
2008-10-21 07:44:00,62.482,62.482,62.448,62.448,8000000.0
2008-10-21 07:45:00,62.443,62.443,62.323,62.362,14400000.0
2008-10-21 07:46:00,62.322,62.366,62.322,62.366,27200000.0
2008-10-21 07:47:00,62.358,62.358,62.324,62.324,10600000.0
2008-10-21 07:48:00,62.317,62.338,62.317,62.338,11200000.0
2008-10-21 07:49:00,62.337,62.343,62.334,62.342,16000000.0
2008-10-21 07:50:00,62.329,62.329,62.295,62.295,11200000.0
2008-10-21 07:51:00,62.305,62.314,62.298,62.304,38800000.0
2008-10-21 07:52:00,62.338,62.363,62.338,62.361,9600000.0
2008-10-21 07:53:00,62.378,62.397,62.378,62.397,11200000.0
2008-10-21 07:54:00,62.389,62.392,62.361,62.361,12800000.0
2008-10-21 07:55:00,62.354,62.359,62.349,62.349,30200000.0
2008-10-21 07:56:00,62.356,62.36,62.353,62.358,16800000.0
2008-10-21 07:57:00,62.345,62.345,62.277,62.277,17600000.0
2008-10-21 07:58:00,62.304,62.349,62.304,62.349,11200000.0
2008-10-21 07:59:00,62.363,62.373,62.356,62.373,18000000.0
2008-10-21 08:00:00,62.378,62.378,62.365,62.376,13200000.0
2008-10-21 08:01:00,62.376,62.376,62.362,62.362,11200000.0
2008-10-21 08:02:00,62.344,62.344,62.289,62.289,9600000.0
2008-10-21 08:03:00,62.26,62.268,62.238,62.268,16000000.0
2008-10-21 08:04:00,62.269,62.269,62.255,62.257,11200000.0
2008-10-21 08:05:00,62.268,62.324,62.268,62.324,12800000.0
2008-10-21 08:06:00,62.334,62.363,62.323,62.363,12800000.0
2008-10-21 08:07:00,62.37,62.375,62.356,62.364,16000000.0
2008-10-21 08:08:00,62.392,62.394,62.369,62.369,12800000.0
2008-10-21 08:09:00,62.373,62.378,62.372,62.377,12800000.0
2008-10-21 08:10:00,62.385,62.394,62.373,62.394,30400000.0
2008-10-21 08:11:00,62.396,62.404,62.392,62.395,12800000.0
2008-10-21 08:12:00,62.385,62.393,62.385,62.388,18000000.0
2008-10-21 08:13:00,62.388,62.388,62.374,62.377,14400000.0
2008-10-21 08:14:00,62.379,62.411,62.377,62.411,16000000.0
2008-10-21 08:15:00,62.446,62.492,62.434,62.492,11200000.0
2008-10-21 08:16:00,62.517,62.517,62.441,62.441,19200000.0
2008-10-21 08:17:00,62.464,62.481,62.464,62.465,11200000.0
2008-10-21 08:18:00,62.483,62.488,62.469,62.469,11200000.0
2008-10-21 08:19:00,62.473,62.481,62.465,62.465,11200000.0
2008-10-21 08:20:00,62.45,62.468,62.45,62.46,12800000.0
2008-10-21 08:21:00,62.449,62.45,62.39,62.39,11200000.0
2008-10-21 08:22:00,62.324,62.325,62.294,62.298,11200000.0
2008-10-21 08:23:00,62.307,62.349,62.307,62.349,16000000.0
2008-10-21 08:24:00,62.372,62.414,62.372,62.388,17600000.0
2008-10-21 08:25:00,62.364,62.376,62.36,62.376,12200000.0
2008-10-21 08:26:00,62.399,62.507,62.399,62.507,11200000.0
2008-10-21 08:27:00,62.489,62.496,62.486,62.487,11200000.0
2008-10-21 08:28:00,62.493,62.493,62.446,62.446,12800000.0
2008-10-21 08:29:00,62.455,62.461,62.454,62.461,11200000.0
2008-10-21 08:30:00,62.466,62.473,62.454,62.473,12800000.0
2008-10-21 08:31:00,62.502,62.504,62.489,62.499,12800000.0
2008-10-21 08:32:00,62.508,62.519,62.508,62.519,14400000.0
2008-10-21 08:33:00,62.53,62.538,62.49,62.49,41600000.0
2008-10-21 08:34:00,62.487,62.489,62.484,62.486,11200000.0
2008-10-21 08:35:00,62.459,62.463,62.446,62.447,48000000.0
2008-10-21 08:36:00,62.469,62.473,62.445,62.451,16000000.0
2008-10-21 08:37:00,62.453,62.472,62.453,62.472,14800000.0
2008-10-21 08:38:00,62.476,62.476,62.458,62.462,18000000.0
2008-10-21 08:39:00,62.461,62.464,62.427,62.427,14400000.0
2008-10-21 08:40:00,62.377,62.386,62.369,62.386,11200000.0
2008-10-21 08:41:00,62.384,62.384,62.341,62.354,32000000.0
2008-10-21 08:42:00,62.334,62.334,62.263,62.263,14400000.0
2008-10-21 08:43:00,62.213,62.219,62.181,62.219,12800000.0
2008-10-21 08:44:00,62.241,62.245,62.221,62.238,16800000.0
2008-10-21 08:45:00,62.245,62.25,62.233,62.233,12800000.0
2008-10-21 08:46:00,62.188,62.188,62.135,62.138,12800000.0
2008-10-21 08:47:00,62.109,62.125,62.103,62.125,23800000.0
2008-10-21 08:48:00,62.121,62.122,62.109,62.115,30800000.0
2008-10-21 08:49:00,62.096,62.096,62.073,62.076,8000000.0
2008-10-21 08:50:00,62.055,62.075,62.055,62.067,12800000.0
2008-10-21 08:51:00,62.068,62.078,62.068,62.075,22400000.0
2008-10-21 08:52:00,62.063,62.063,62.05,62.05,35200000.0
2008-10-21 08:53:00,62.032,62.032,61.89,61.89,56000000.0
2008-10-21 08:54:00,61.885,61.892,61.88,61.888,22400000.0
2008-10-21 08:55:00,61.87,61.909,61.87,61.905,17600000.0
2008-10-21 08:56:00,61.931,61.943,61.927,61.927,14400000.0
2008-10-21 08:57:00,61.928,61.932,61.924,61.927,43600000.0
2008-10-21 08:58:00,61.941,62.027,61.941,62.027,19200000.0
2008-10-21 08:59:00,62.045,62.048,62.028,62.048,14800000.0
2008-10-21 09:00:00,62.059,62.062,61.994,61.994,32000000.0
2008-10-21 09:01:00,61.99,61.99,61.977,61.982,32000000.0
2008-10-21 09:02:00,61.965,61.965,61.953,61.953,19200000.0
2008-10-21 09:03:00,61.97,61.98,61.963,61.98,16000000.0
2008-10-21 09:04:00,61.988,61.997,61.971,61.971,22400000.0
2008-10-21 09:05:00,61.955,61.96,61.953,61.96,19200000.0
2008-10-21 09:06:00,61.922,61.922,61.769,61.769,30400000.0
2008-10-21 09:07:00,61.774,61.834,61.769,61.834,19200000.0
2008-10-21 09:08:00,61.839,61.841,61.831,61.831,12200000.0
2008-10-21 09:09:00,61.827,61.855,61.816,61.855,46400000.0
2008-10-21 09:10:00,61.858,61.902,61.858,61.902,24000000.0
2008-10-21 09:11:00,61.953,62.01,61.953,62.01,29200000.0
2008-10-21 09:12:00,62.005,62.02,61.994,62.016,14800000.0
2008-10-21 09:13:00,62.019,62.019,61.965,61.965,12800000.0
2008-10-21 09:14:00,61.949,61.955,61.93,61.946,12800000.0
2008-10-21 09:15:00,61.963,61.974,61.957,61.957,29800000.0
2008-10-21 09:16:00,61.954,61.954,61.929,61.929,49600000.0
2008-10-21 09:17:00,61.912,61.918,61.897,61.918,78800000.0
2008-10-21 09:18:00,61.924,61.924,61.901,61.903,72000000.0
2008-10-21 09:19:00,61.906,61.917,61.904,61.916,66000000.0
2008-10-21 09:20:00,61.928,61.962,61.928,61.961,76800000.0
2008-10-21 09:21:00,61.954,61.963,61.951,61.963,50000000.0
2008-10-21 09:22:00,61.954,61.954,61.93,61.933,36800000.0
2008-10-21 09:23:00,61.931,61.94,61.924,61.94,69200000.0
2008-10-21 09:24:00,61.943,61.961,61.932,61.932,43600000.0
2008-10-21 09:25:00,61.909,61.917,61.9,61.9,19200000.0
2008-10-21 09:26:00,61.902,61.917,61.902,61.903,32000000.0
2008-10-21 09:27:00,61.9,61.913,61.899,61.908,70400000.0
2008-10-21 09:28:00,61.906,61.906,61.87,61.87,11600000.0
2008-10-21 09:29:00,61.865,61.879,61.859,61.861,36800000.0
2008-10-21 09:30:00,61.843,61.852,61.834,61.852,25600000.0
2008-10-21 09:31:00,61.855,61.868,61.849,61.868,13200000.0
2008-10-21 09:32:00,61.871,61.881,61.871,61.881,34000000.0
2008-10-21 09:33:00,61.888,61.921,61.887,61.921,30400000.0
2008-10-21 09:34:00,61.938,61.954,61.933,61.951,33600000.0
2008-10-21 09:35:00,61.934,61.957,61.934,61.955,52800000.0
2008-10-21 09:36:00,61.967,61.974,61.953,61.972,46400000.0
2008-10-21 09:37:00,61.973,61.973,61.95,61.95,33600000.0
2008-10-21 09:38:00,61.928,61.928,61.908,61.908,12800000.0
2008-10-21 09:39:00,61.895,61.895,61.839,61.845,43200000.0
2008-10-21 09:40:00,61.818,61.824,61.812,61.824,46400000.0
2008-10-21 09:41:00,61.815,61.815,61.805,61.805,30400000.0
2008-10-21 09:42:00,61.814,61.831,61.814,61.831,43200000.0
2008-10-21 09:43:00,61.827,61.84,61.824,61.84,56000000.0
2008-10-21 09:44:00,61.859,61.859,61.827,61.848,30400000.0
2008-10-21 09:45:00,61.853,61.868,61.848,61.848,19200000.0
2008-10-21 09:46:00,61.838,61.861,61.816,61.816,27200000.0
2008-10-21 09:47:00,61.794,61.813,61.794,61.813,12800000.0
2008-10-21 09:48:00,61.824,61.828,61.812,61.823,12800000.0
2008-10-21 09:49:00,61.802,61.802,61.784,61.797,16000000.0
2008-10-21 09:50:00,61.804,61.897,61.804,61.893,33600000.0
2008-10-21 09:51:00,61.893,61.897,61.885,61.893,84800000.0
2008-10-21 09:52:00,61.887,61.887,61.856,61.857,11200000.0
2008-10-21 09:53:00,61.854,61.879,61.834,61.879,29800000.0
2008-10-21 09:54:00,61.89,61.89,61.872,61.876,12800000.0
2008-10-21 09:55:00,61.877,61.88,61.87,61.878,33000000.0
2008-10-21 09:56:00,61.876,61.881,61.873,61.877,36800000.0
2008-10-21 09:57:00,61.88,61.919,61.88,61.919,24000000.0
2008-10-21 09:58:00,61.953,62.08,61.953,62.08,32000000.0
2008-10-21 09:59:00,62.129,62.154,62.129,62.149,50600000.0
2008-10-21 10:00:00,62.163,62.164,62.151,62.153,62400000.0
2008-10-21 10:01:00,62.13,62.13,62.063,62.063,18000000.0
2008-10-21 10:02:00,62.079,62.128,62.079,62.128,37200000.0
2008-10-21 10:03:00,62.134,62.151,62.134,62.151,45000000.0
2008-10-21 10:04:00,62.151,62.151,62.103,62.11,40000000.0
2008-10-21 10:05:00,62.103,62.103,62.078,62.079,38400000.0
2008-10-21 10:06:00,62.082,62.082,62.073,62.074,33600000.0
2008-10-21 10:07:00,62.059,62.059,62.015,62.015,43200000.0
2008-10-21 10:08:00,62.032,62.063,62.032,62.063,49600000.0
2008-10-21 10:09:00,62.071,62.071,62.044,62.047,12800000.0
2008-10-21 10:10:00,62.058,62.097,62.058,62.097,46800000.0
2008-10-21 10:11:00,62.095,62.112,62.092,62.112,57600000.0
2008-10-21 10:12:00,62.103,62.108,62.089,62.105,57000000.0
2008-10-21 10:13:00,62.103,62.116,62.099,62.116,41400000.0
2008-10-21 10:14:00,62.1,62.112,62.083,62.112,30400000.0
2008-10-21 10:15:00,62.127,62.153,62.127,62.152,29800000.0
2008-10-21 10:16:00,62.161,62.161,62.121,62.121,17600000.0
2008-10-21 10:17:00,62.095,62.104,62.069,62.069,12800000.0
2008-10-21 10:18:00,62.041,62.062,62.041,62.062,12800000.0
2008-10-21 10:19:00,62.051,62.053,62.043,62.047,75200000.0
2008-10-21 10:20:00,62.035,62.035,62.014,62.021,16000000.0
2008-10-21 10:21:00,62.025,62.031,62.019,62.027,35200000.0
2008-10-21 10:22:00,62.025,62.025,61.967,61.967,16400000.0
2008-10-21 10:23:00,61.929,61.929,61.898,61.898,33600000.0
2008-10-21 10:24:00,61.891,61.891,61.873,61.88,42600000.0
2008-10-21 10:25:00,61.88,61.89,61.871,61.889,63400000.0
2008-10-21 10:26:00,61.892,61.904,61.889,61.889,36800000.0
2008-10-21 10:27:00,61.877,61.887,61.874,61.883,53200000.0
2008-10-21 10:28:00,61.87,61.87,61.839,61.86,88200000.0
2008-10-21 10:29:00,61.883,61.883,61.844,61.844,17600000.0
2008-10-21 10:30:00,61.806,61.806,61.786,61.791,27200000.0
2008-10-21 10:31:00,61.778,61.798,61.761,61.761,32000000.0
2008-10-21 10:32:00,61.767,61.805,61.767,61.805,45800000.0
2008-10-21 10:33:00,61.816,61.825,61.816,61.825,35200000.0
2008-10-21 10:34:00,61.844,61.891,61.834,61.891,17600000.0
2008-10-21 10:35:00,61.945,61.945,61.927,61.937,12800000.0
2008-10-21 10:36:00,61.931,61.942,61.931,61.939,11200000.0
2008-10-21 10:37:00,61.957,61.974,61.957,61.974,19200000.0
2008-10-21 10:38:00,61.994,62.0,61.981,61.981,29200000.0
2008-10-21 10:39:00,61.967,61.974,61.966,61.966,16000000.0
2008-10-21 10:40:00,61.963,61.963,61.952,61.952,24000000.0
2008-10-21 10:41:00,61.965,61.965,61.933,61.933,57000000.0
2008-10-21 10:42:00,61.903,61.903,61.876,61.876,38400000.0
2008-10-21 10:43:00,61.935,61.948,61.926,61.926,9600000.0
2008-10-21 10:44:00,61.897,61.906,61.896,61.896,19200000.0
2008-10-21 10:45:00,61.895,61.931,61.895,61.926,22800000.0
2008-10-21 10:46:00,61.931,61.938,61.912,61.912,28800000.0
2008-10-21 10:47:00,61.928,61.929,61.918,61.925,25600000.0
2008-10-21 10:48:00,61.934,61.936,61.928,61.933,38800000.0
2008-10-21 10:49:00,61.929,61.929,61.905,61.906,25600000.0
2008-10-21 10:50:00,61.925,61.969,61.925,61.966,59600000.0
2008-10-21 10:51:00,61.975,61.975,61.952,61.972,69200000.0
2008-10-21 10:52:00,61.975,61.975,61.942,61.95,35600000.0
2008-10-21 10:53:00,61.96,61.961,61.932,61.932,59200000.0
2008-10-21 10:54:00,61.929,61.968,61.929,61.958,54400000.0
2008-10-21 10:55:00,61.947,61.947,61.919,61.942,42000000.0
2008-10-21 10:56:00,61.944,61.946,61.915,61.944,45200000.0
2008-10-21 10:57:00,61.957,61.964,61.953,61.961,34000000.0
2008-10-21 10:58:00,61.978,62.047,61.978,62.047,40000000.0
2008-10-21 10:59:00,62.089,62.117,62.089,62.1,49600000.0
2008-10-21 11:00:00,62.146,62.232,62.146,62.229,50600000.0
2008-10-21 11:01:00,62.255,62.284,62.255,62.284,12800000.0
2008-10-21 11:02:00,62.284,62.285,62.265,62.265,19200000.0
2008-10-21 11:03:00,62.256,62.286,62.256,62.286,36800000.0
2008-10-21 11:04:00,62.277,62.288,62.277,62.286,27200000.0
2008-10-21 11:05:00,62.287,62.287,62.266,62.267,11200000.0
2008-10-21 11:06:00,62.274,62.274,62.257,62.26,31200000.0
2008-10-21 11:07:00,62.285,62.405,62.285,62.405,45800000.0
2008-10-21 11:08:00,62.49,62.49,62.365,62.365,32000000.0
2008-10-21 11:09:00,62.354,62.395,62.354,62.39,75600000.0
2008-10-21 11:10:00,62.351,62.368,62.351,62.368,36800000.0
2008-10-21 11:11:00,62.368,62.368,62.333,62.335,52800000.0
2008-10-21 11:12:00,62.305,62.305,62.269,62.269,70400000.0
2008-10-21 11:13:00,62.246,62.288,62.246,62.288,12800000.0
2008-10-21 11:14:00,62.278,62.286,62.266,62.286,57600000.0
2008-10-21 11:15:00,62.294,62.296,62.282,62.29,11200000.0
2008-10-21 11:16:00,62.303,62.356,62.303,62.356,17600000.0
2008-10-21 11:17:00,62.358,62.369,62.354,62.356,53800000.0
2008-10-21 11:18:00,62.363,62.379,62.362,62.369,73000000.0
2008-10-21 11:19:00,62.369,62.398,62.369,62.39,56000000.0
2008-10-21 11:20:00,62.375,62.375,62.317,62.317,34600000.0
2008-10-21 11:21:00,62.322,62.353,62.322,62.353,40000000.0
2008-10-21 11:22:00,62.377,62.4,62.37,62.4,41600000.0
2008-10-21 11:23:00,62.416,62.435,62.41,62.435,51200000.0
2008-10-21 11:24:00,62.447,62.455,62.444,62.444,52800000.0
2008-10-21 11:25:00,62.438,62.445,62.424,62.445,35200000.0
2008-10-21 11:26:00,62.451,62.461,62.447,62.447,27200000.0
2008-10-21 11:27:00,62.445,62.445,62.428,62.428,12200000.0
2008-10-21 11:28:00,62.43,62.436,62.425,62.436,42000000.0
2008-10-21 11:29:00,62.436,62.445,62.436,62.44,43200000.0
2008-10-21 11:30:00,62.447,62.447,62.438,62.441,12000000.0
2008-10-21 11:31:00,62.428,62.434,62.417,62.417,27000000.0
2008-10-21 11:32:00,62.391,62.391,62.343,62.343,35200000.0
2008-10-21 11:33:00,62.335,62.335,62.329,62.33,17600000.0
2008-10-21 11:34:00,62.341,62.352,62.332,62.352,33000000.0
2008-10-21 11:35:00,62.341,62.343,62.326,62.342,17600000.0
2008-10-21 11:36:00,62.337,62.347,62.325,62.33,43200000.0
2008-10-21 11:37:00,62.318,62.323,62.315,62.318,41000000.0
2008-10-21 11:38:00,62.32,62.327,62.318,62.318,27200000.0
2008-10-21 11:39:00,62.328,62.332,62.315,62.324,11200000.0
2008-10-21 11:40:00,62.312,62.313,62.302,62.313,22400000.0
2008-10-21 11:41:00,62.314,62.314,62.299,62.299,38400000.0
2008-10-21 11:42:00,62.306,62.306,62.3,62.303,38400000.0
2008-10-21 11:43:00,62.299,62.299,62.289,62.293,18000000.0
2008-10-21 11:44:00,62.3,62.307,62.298,62.304,59200000.0
2008-10-21 11:45:00,62.301,62.313,62.301,62.313,49600000.0
2008-10-21 11:46:00,62.332,62.341,62.332,62.337,11200000.0
2008-10-21 11:47:00,62.338,62.358,62.338,62.358,55400000.0
2008-10-21 11:48:00,62.363,62.363,62.357,62.357,14400000.0
2008-10-21 11:49:00,62.37,62.391,62.37,62.391,41600000.0
2008-10-21 11:50:00,62.39,62.395,62.376,62.376,45200000.0
2008-10-21 11:51:00,62.368,62.373,62.363,62.373,44800000.0
2008-10-21 11:52:00,62.382,62.386,62.375,62.379,32000000.0
2008-10-21 11:53:00,62.381,62.398,62.381,62.393,35200000.0
2008-10-21 11:54:00,62.394,62.399,62.386,62.396,48000000.0
2008-10-21 11:55:00,62.395,62.395,62.378,62.378,44200000.0
2008-10-21 11:56:00,62.381,62.39,62.379,62.39,64000000.0
2008-10-21 11:57:00,62.39,62.395,62.378,62.395,21800000.0
2008-10-21 11:58:00,62.399,62.408,62.398,62.408,41600000.0
2008-10-21 11:59:00,62.403,62.403,62.383,62.383,50600000.0
2008-10-21 12:00:00,62.374,62.395,62.374,62.395,36800000.0
2008-10-21 12:01:00,62.39,62.442,62.39,62.442,19200000.0
2008-10-21 12:02:00,62.404,62.404,62.37,62.37,12800000.0
2008-10-21 12:03:00,62.391,62.391,62.363,62.367,50600000.0
2008-10-21 12:04:00,62.355,62.364,62.308,62.308,24000000.0
2008-10-21 12:05:00,62.297,62.297,62.283,62.288,28800000.0
2008-10-21 12:06:00,62.349,62.357,62.321,62.321,24400000.0
2008-10-21 12:07:00,62.312,62.321,62.29,62.29,21200000.0
2008-10-21 12:08:00,62.293,62.331,62.293,62.297,42600000.0
2008-10-21 12:09:00,62.304,62.316,62.304,62.309,25600000.0
2008-10-21 12:10:00,62.298,62.313,62.289,62.312,11200000.0
2008-10-21 12:11:00,62.317,62.323,62.311,62.323,27200000.0
2008-10-21 12:12:00,62.327,62.336,62.313,62.313,30400000.0
2008-10-21 12:13:00,62.308,62.308,62.292,62.296,14800000.0
2008-10-21 12:14:00,62.296,62.309,62.292,62.296,16000000.0
2008-10-21 12:15:00,62.292,62.303,62.29,62.295,27200000.0
2008-10-21 12:16:00,62.299,62.325,62.299,62.325,27600000.0
2008-10-21 12:17:00,62.332,62.336,62.33,62.332,43200000.0
2008-10-21 12:18:00,62.335,62.358,62.335,62.358,25600000.0
2008-10-21 12:19:00,62.386,62.453,62.386,62.453,35600000.0
2008-10-21 12:20:00,62.454,62.46,62.443,62.452,36800000.0
2008-10-21 12:21:00,62.458,62.467,62.453,62.467,58600000.0
2008-10-21 12:22:00,62.456,62.456,62.412,62.412,30400000.0
2008-10-21 12:23:00,62.409,62.417,62.393,62.417,32400000.0
2008-10-21 12:24:00,62.418,62.44,62.417,62.44,33400000.0
2008-10-21 12:25:00,62.429,62.434,62.415,62.426,22400000.0
2008-10-21 12:26:00,62.43,62.43,62.372,62.381,30400000.0
2008-10-21 12:27:00,62.367,62.376,62.339,62.376,30400000.0
2008-10-21 12:28:00,62.385,62.401,62.385,62.401,60800000.0
2008-10-21 12:29:00,62.341,62.422,62.277,62.313,115600000.0
2008-10-21 12:30:00,62.421,62.431,62.337,62.429,45800000.0
2008-10-21 12:31:00,62.436,62.438,62.427,62.435,71200000.0
2008-10-21 12:32:00,62.421,62.43,62.421,62.424,28800000.0
2008-10-21 12:33:00,62.433,62.436,62.426,62.426,40000000.0
2008-10-21 12:34:00,62.412,62.412,62.374,62.374,27200000.0
2008-10-21 12:35:00,62.372,62.376,62.365,62.365,25600000.0
2008-10-21 12:36:00,62.306,62.306,62.232,62.232,48000000.0
2008-10-21 12:37:00,62.206,62.206,62.18,62.194,14400000.0
2008-10-21 12:38:00,62.232,62.241,62.17,62.187,14400000.0
2008-10-21 12:39:00,62.216,62.263,62.216,62.252,23400000.0
2008-10-21 12:40:00,62.252,62.291,62.252,62.291,16000000.0
2008-10-21 12:41:00,62.294,62.294,62.24,62.24,22400000.0
2008-10-21 12:42:00,62.221,62.221,62.17,62.182,22400000.0
2008-10-21 12:43:00,62.205,62.249,62.205,62.249,36800000.0
2008-10-21 12:44:00,62.27,62.302,62.27,62.291,22400000.0
2008-10-21 12:45:00,62.208,62.233,62.176,62.176,35200000.0
2008-10-21 12:46:00,62.177,62.181,62.172,62.177,44800000.0
2008-10-21 12:47:00,62.161,62.161,62.085,62.085,29800000.0
2008-10-21 12:48:00,62.07,62.102,62.07,62.097,32000000.0
2008-10-21 12:49:00,62.074,62.127,62.074,62.127,40400000.0
2008-10-21 12:50:00,62.156,62.182,62.156,62.179,16000000.0
2008-10-21 12:51:00,62.166,62.172,62.163,62.163,22400000.0
2008-10-21 12:52:00,62.166,62.181,62.166,62.181,25600000.0
2008-10-21 12:53:00,62.171,62.174,62.167,62.174,11600000.0
2008-10-21 12:54:00,62.19,62.198,62.19,62.195,11200000.0
2008-10-21 12:55:00,62.192,62.192,62.177,62.179,24000000.0
2008-10-21 12:56:00,62.207,62.214,62.207,62.214,13200000.0
2008-10-21 12:57:00,62.222,62.232,62.214,62.222,27200000.0
2008-10-21 12:58:00,62.223,62.241,62.201,62.201,12800000.0
2008-10-21 12:59:00,62.147,62.147,62.137,62.139,14400000.0
2008-10-21 13:00:00,62.203,62.226,62.196,62.226,16000000.0
2008-10-21 13:01:00,62.198,62.198,62.187,62.198,17000000.0
2008-10-21 13:02:00,62.189,62.202,62.189,62.198,12800000.0
2008-10-21 13:03:00,62.192,62.203,62.192,62.199,12800000.0
2008-10-21 13:04:00,62.211,62.211,62.163,62.163,16000000.0
2008-10-21 13:05:00,62.168,62.168,62.136,62.151,12800000.0
2008-10-21 13:06:00,62.187,62.196,62.164,62.164,17600000.0
2008-10-21 13:07:00,62.173,62.174,62.16,62.174,12800000.0
2008-10-21 13:08:00,62.193,62.193,62.17,62.17,31400000.0
2008-10-21 13:09:00,62.123,62.123,62.054,62.054,28800000.0
2008-10-21 13:10:00,62.063,62.08,62.063,62.08,32000000.0
2008-10-21 13:11:00,62.088,62.094,62.082,62.082,19200000.0
2008-10-21 13:12:00,62.043,62.043,61.968,61.968,15400000.0
2008-10-21 13:13:00,61.947,61.952,61.947,61.952,11200000.0
2008-10-21 13:14:00,61.969,61.979,61.969,61.979,11200000.0
2008-10-21 13:15:00,61.961,61.961,61.947,61.947,11200000.0
2008-10-21 13:16:00,61.956,61.957,61.942,61.957,25600000.0
2008-10-21 13:17:00,61.94,61.953,61.93,61.953,12800000.0
2008-10-21 13:18:00,61.932,61.941,61.932,61.937,56000000.0
2008-10-21 13:19:00,61.94,61.953,61.93,61.943,14400000.0
2008-10-21 13:20:00,61.945,61.947,61.902,61.902,12800000.0
2008-10-21 13:21:00,61.856,61.856,61.803,61.803,55400000.0
2008-10-21 13:22:00,61.82,61.833,61.812,61.822,10600000.0
2008-10-21 13:23:00,61.821,61.838,61.812,61.812,12800000.0
2008-10-21 13:24:00,61.81,61.896,61.81,61.896,14400000.0
2008-10-21 13:25:00,61.853,61.853,61.827,61.834,33600000.0
2008-10-21 13:26:00,61.834,61.84,61.83,61.83,24000000.0
2008-10-21 13:27:00,61.827,61.837,61.822,61.822,40000000.0
2008-10-21 13:28:00,61.769,61.769,61.744,61.762,20800000.0
2008-10-21 13:29:00,61.748,61.748,61.718,61.718,22400000.0
2008-10-21 13:30:00,61.718,61.753,61.718,61.743,36800000.0
2008-10-21 13:31:00,61.772,61.772,61.737,61.737,11200000.0
2008-10-21 13:32:00,61.739,61.775,61.735,61.775,17000000.0
2008-10-21 13:33:00,61.775,61.775,61.745,61.76,12800000.0
2008-10-21 13:34:00,61.76,61.766,61.742,61.742,12800000.0
2008-10-21 13:35:00,61.758,61.761,61.738,61.738,12800000.0
2008-10-21 13:36:00,61.72,61.729,61.716,61.724,48000000.0
2008-10-21 13:37:00,61.686,61.686,61.626,61.626,24000000.0
2008-10-21 13:38:00,61.64,61.64,61.617,61.617,28200000.0
2008-10-21 13:39:00,61.617,61.628,61.612,61.627,25600000.0
2008-10-21 13:40:00,61.613,61.613,61.585,61.611,12800000.0
2008-10-21 13:41:00,61.644,61.671,61.644,61.671,16000000.0
2008-10-21 13:42:00,61.687,61.751,61.687,61.751,12800000.0
2008-10-21 13:43:00,61.767,61.767,61.74,61.74,25600000.0
2008-10-21 13:44:00,61.747,61.793,61.747,61.793,28800000.0
2008-10-21 13:45:00,61.816,61.872,61.816,61.872,12800000.0
2008-10-21 13:46:00,61.885,61.927,61.885,61.927,14400000.0
2008-10-21 13:47:00,61.932,61.941,61.905,61.905,27600000.0
2008-10-21 13:48:00,61.895,61.895,61.823,61.823,14400000.0
2008-10-21 13:49:00,61.803,61.803,61.768,61.768,33600000.0
2008-10-21 13:50:00,61.775,61.83,61.775,61.83,33800000.0
2008-10-21 13:51:00,61.844,61.854,61.844,61.849,16000000.0
2008-10-21 13:52:00,61.862,61.879,61.861,61.865,40000000.0
2008-10-21 13:53:00,61.873,61.949,61.873,61.949,37200000.0
2008-10-21 13:54:00,61.973,62.024,61.973,62.024,24000000.0
2008-10-21 13:55:00,62.028,62.028,62.018,62.02,11200000.0
2008-10-21 13:56:00,61.975,61.975,61.947,61.947,14400000.0
2008-10-21 13:57:00,61.944,61.945,61.939,61.94,14400000.0
2008-10-21 13:58:00,61.941,61.943,61.932,61.943,32000000.0
2008-10-21 13:59:00,61.944,61.961,61.944,61.96,47400000.0
2008-10-21 14:00:00,61.963,61.985,61.963,61.985,32000000.0
2008-10-21 14:01:00,61.999,62.015,61.992,61.992,14400000.0
2008-10-21 14:02:00,61.989,61.999,61.98,61.984,29600000.0
2008-10-21 14:03:00,61.983,62.01,61.978,62.004,14800000.0
2008-10-21 14:04:00,61.925,61.932,61.921,61.928,14400000.0
2008-10-21 14:05:00,61.925,61.926,61.901,61.905,25600000.0
2008-10-21 14:06:00,61.904,61.914,61.904,61.905,17600000.0
2008-10-21 14:07:00,61.886,61.886,61.819,61.819,12800000.0
2008-10-21 14:08:00,61.805,61.844,61.805,61.833,23800000.0
2008-10-21 14:09:00,61.801,61.801,61.732,61.732,11200000.0
2008-10-21 14:10:00,61.718,61.741,61.718,61.741,17600000.0
2008-10-21 14:11:00,61.746,61.754,61.739,61.739,12800000.0
2008-10-21 14:12:00,61.75,61.764,61.748,61.748,12200000.0
2008-10-21 14:13:00,61.748,61.748,61.723,61.723,24000000.0
2008-10-21 14:14:00,61.709,61.71,61.685,61.685,20800000.0
2008-10-21 14:15:00,61.681,61.717,61.681,61.717,33600000.0
2008-10-21 14:16:00,61.716,61.775,61.716,61.774,27200000.0
2008-10-21 14:17:00,61.791,61.83,61.791,61.819,11200000.0
2008-10-21 14:18:00,61.847,61.92,61.847,61.919,16000000.0
2008-10-21 14:19:00,61.865,61.886,61.865,61.882,40000000.0
2008-10-21 14:20:00,61.881,61.881,61.871,61.871,14400000.0
2008-10-21 14:21:00,61.875,61.901,61.872,61.878,33600000.0
2008-10-21 14:22:00,61.779,61.779,61.731,61.731,14400000.0
2008-10-21 14:23:00,61.76,61.774,61.748,61.774,17600000.0
2008-10-21 14:24:00,61.792,61.804,61.792,61.8,36800000.0
2008-10-21 14:25:00,61.8,61.812,61.8,61.801,12800000.0
2008-10-21 14:26:00,61.858,61.899,61.845,61.88,19200000.0
2008-10-21 14:27:00,61.863,61.863,61.823,61.823,11200000.0
2008-10-21 14:28:00,61.819,61.819,61.802,61.802,11200000.0
2008-10-21 14:29:00,61.828,61.864,61.828,61.864,12800000.0
2008-10-21 14:30:00,61.853,61.853,61.759,61.759,11200000.0
2008-10-21 14:31:00,61.88,61.902,61.806,61.902,16000000.0
2008-10-21 14:32:00,61.868,61.872,61.863,61.87,12800000.0
2008-10-21 14:33:00,61.874,61.874,61.842,61.842,17000000.0
2008-10-21 14:34:00,61.849,61.849,61.839,61.842,17600000.0
2008-10-21 14:35:00,61.844,61.884,61.844,61.884,11200000.0
2008-10-21 14:36:00,61.885,61.885,61.876,61.876,12800000.0
2008-10-21 14:37:00,61.881,61.926,61.871,61.926,12800000.0
2008-10-21 14:38:00,61.931,61.931,61.899,61.918,11200000.0
2008-10-21 14:39:00,61.882,61.882,61.854,61.873,17600000.0
2008-10-21 14:40:00,61.899,61.922,61.899,61.922,16000000.0
2008-10-21 14:41:00,61.929,61.929,61.912,61.917,11200000.0
2008-10-21 14:42:00,61.912,61.912,61.876,61.876,12800000.0
2008-10-21 14:43:00,61.886,61.897,61.881,61.886,17600000.0
2008-10-21 14:44:00,61.897,61.939,61.897,61.939,13200000.0
2008-10-21 14:45:00,61.943,61.953,61.938,61.947,12800000.0
2008-10-21 14:46:00,61.938,61.948,61.935,61.939,17600000.0
2008-10-21 14:47:00,61.929,61.958,61.927,61.958,12800000.0
2008-10-21 14:48:00,61.93,61.938,61.921,61.921,11200000.0
2008-10-21 14:49:00,61.92,61.932,61.897,61.897,16000000.0
2008-10-21 14:50:00,61.909,61.917,61.895,61.896,13200000.0
2008-10-21 14:51:00,61.878,61.878,61.853,61.853,17600000.0
2008-10-21 14:52:00,61.845,61.856,61.845,61.85,14400000.0
2008-10-21 14:53:00,61.832,61.832,61.819,61.831,11200000.0
2008-10-21 14:54:00,61.817,61.818,61.8,61.8,12800000.0
2008-10-21 14:55:00,61.766,61.766,61.693,61.693,11200000.0
2008-10-21 14:56:00,61.721,61.721,61.635,61.635,16000000.0
2008-10-21 14:57:00,61.636,61.636,61.619,61.619,12800000.0
2008-10-21 14:58:00,61.625,61.625,61.605,61.623,14400000.0
2008-10-21 14:59:00,61.67,61.688,61.67,61.688,12800000.0
2008-10-21 15:00:00,61.7,61.751,61.7,61.74,15400000.0
2008-10-21 15:01:00,61.735,61.735,61.691,61.705,17600000.0
2008-10-21 15:02:00,61.706,61.706,61.654,61.654,11200000.0
2008-10-21 15:03:00,61.635,61.647,61.635,61.647,11200000.0
2008-10-21 15:04:00,61.651,61.698,61.646,61.646,16000000.0
2008-10-21 15:05:00,61.636,61.675,61.636,61.675,12800000.0
2008-10-21 15:06:00,61.701,61.713,61.697,61.697,11200000.0
2008-10-21 15:07:00,61.674,61.721,61.667,61.721,11200000.0
2008-10-21 15:08:00,61.737,61.746,61.737,61.741,11200000.0
2008-10-21 15:09:00,61.744,61.75,61.732,61.75,14400000.0
2008-10-21 15:10:00,61.742,61.742,61.717,61.725,16000000.0
2008-10-21 15:11:00,61.728,61.736,61.728,61.736,11200000.0
2008-10-21 15:12:00,61.743,61.758,61.743,61.743,12800000.0
2008-10-21 15:13:00,61.714,61.715,61.68,61.68,12800000.0
2008-10-21 15:14:00,61.663,61.687,61.663,61.687,15400000.0
2008-10-21 15:15:00,61.682,61.682,61.619,61.619,17600000.0
2008-10-21 15:16:00,61.662,61.683,61.66,61.683,13200000.0
2008-10-21 15:17:00,61.663,61.663,61.625,61.625,14400000.0
2008-10-21 15:18:00,61.614,61.614,61.601,61.605,12800000.0
2008-10-21 15:19:00,61.589,61.632,61.589,61.632,16000000.0
2008-10-21 15:20:00,61.646,61.661,61.646,61.66,16000000.0
2008-10-21 15:21:00,61.658,61.667,61.57,61.667,17600000.0
2008-10-21 15:22:00,61.673,61.698,61.673,61.695,11200000.0
2008-10-21 15:23:00,61.716,61.716,61.688,61.688,11200000.0
2008-10-21 15:24:00,61.682,61.721,61.682,61.714,12000000.0
2008-10-21 15:25:00,61.741,61.741,61.719,61.719,12800000.0
2008-10-21 15:26:00,61.726,61.786,61.726,61.786,14400000.0
2008-10-21 15:27:00,61.855,61.889,61.854,61.885,12800000.0
2008-10-21 15:28:00,61.918,61.939,61.915,61.939,12800000.0
2008-10-21 15:29:00,61.987,62.02,61.982,62.001,17600000.0
2008-10-21 15:30:00,62.018,62.028,62.009,62.028,16400000.0
2008-10-21 15:31:00,62.069,62.088,62.069,62.088,12800000.0
2008-10-21 15:32:00,62.092,62.129,62.088,62.108,11200000.0
2008-10-21 15:33:00,62.086,62.091,62.022,62.022,11200000.0
2008-10-21 15:34:00,62.026,62.044,62.026,62.044,11200000.0
2008-10-21 15:35:00,62.106,62.176,62.106,62.136,12800000.0
2008-10-21 15:36:00,62.085,62.085,62.044,62.044,14400000.0
2008-10-21 15:37:00,62.065,62.109,62.065,62.109,16000000.0
2008-10-21 15:38:00,62.089,62.132,62.088,62.102,16000000.0
2008-10-21 15:39:00,62.111,62.111,62.089,62.095,14400000.0
2008-10-21 15:40:00,62.113,62.176,62.109,62.176,12800000.0
2008-10-21 15:41:00,62.162,62.162,62.135,62.135,15400000.0
2008-10-21 15:42:00,62.131,62.131,62.045,62.066,17600000.0
2008-10-21 15:43:00,62.063,62.086,62.063,62.083,12800000.0
2008-10-21 15:44:00,62.086,62.091,62.077,62.091,12800000.0
2008-10-21 15:45:00,62.089,62.09,62.081,62.09,12800000.0
2008-10-21 15:46:00,62.073,62.073,62.02,62.02,11600000.0
2008-10-21 15:47:00,62.002,62.029,61.998,62.029,11200000.0
2008-10-21 15:48:00,62.027,62.027,62.015,62.015,12800000.0
2008-10-21 15:49:00,62.005,62.026,62.005,62.026,11200000.0
2008-10-21 15:50:00,62.012,62.012,61.945,61.945,14400000.0
2008-10-21 15:51:00,61.937,61.937,61.922,61.93,11200000.0
2008-10-21 15:52:00,61.932,61.932,61.906,61.906,11200000.0
2008-10-21 15:53:00,61.903,61.903,61.876,61.876,12800000.0
2008-10-21 15:54:00,61.871,61.874,61.865,61.867,17600000.0
2008-10-21 15:55:00,61.872,61.872,61.838,61.845,17600000.0
2008-10-21 15:56:00,61.856,61.864,61.855,61.859,11200000.0
2008-10-21 15:57:00,61.853,61.853,61.836,61.836,13800000.0
2008-10-21 15:58:00,61.842,61.848,61.829,61.829,11200000.0
2008-10-21 15:59:00,61.799,61.818,61.799,61.815,11200000.0
2008-10-21 16:00:00,61.814,61.822,61.811,61.814,11200000.0
2008-10-21 16:01:00,61.805,61.811,61.777,61.778,11200000.0
2008-10-21 16:02:00,61.784,61.808,61.777,61.808,17600000.0
2008-10-21 16:03:00,61.837,61.889,61.837,61.889,12200000.0
2008-10-21 16:04:00,61.896,61.931,61.827,61.927,10600000.0
2008-10-21 16:05:00,61.933,61.949,61.933,61.948,14400000.0
2008-10-21 16:06:00,61.94,61.988,61.94,61.988,16000000.0
2008-10-21 16:07:00,62.069,62.069,62.027,62.027,11200000.0
2008-10-21 16:08:00,62.032,62.047,61.999,61.999,11200000.0
2008-10-21 16:09:00,61.974,61.974,61.95,61.973,17600000.0
2008-10-21 16:10:00,61.992,62.055,61.992,62.053,12800000.0
2008-10-21 16:11:00,62.053,62.108,62.053,62.108,11200000.0
2008-10-21 16:12:00,62.089,62.089,62.058,62.078,17600000.0
2008-10-21 16:13:00,62.087,62.093,62.078,62.078,11200000.0
2008-10-21 16:14:00,62.078,62.079,62.06,62.06,14400000.0
2008-10-21 16:15:00,62.059,62.132,62.059,62.132,11600000.0
2008-10-21 16:16:00,62.113,62.113,62.057,62.081,11200000.0
2008-10-21 16:17:00,62.141,62.17,62.139,62.162,18000000.0
2008-10-21 16:18:00,62.167,62.178,62.163,62.178,16000000.0
2008-10-21 16:19:00,62.137,62.137,62.113,62.121,11200000.0
2008-10-21 16:20:00,62.121,62.123,62.106,62.108,11200000.0
2008-10-21 16:21:00,62.136,62.139,62.094,62.094,11200000.0
2008-10-21 16:22:00,62.085,62.125,62.085,62.125,11200000.0
2008-10-21 16:23:00,62.13,62.13,62.12,62.124,12800000.0
2008-10-21 16:24:00,62.142,62.157,62.142,62.155,10600000.0
2008-10-21 16:25:00,62.17,62.176,62.154,62.155,12800000.0
2008-10-21 16:26:00,62.17,62.189,62.17,62.176,12200000.0
2008-10-21 16:27:00,62.165,62.165,62.14,62.14,17600000.0
2008-10-21 16:28:00,62.144,62.166,62.139,62.166,11600000.0
2008-10-21 16:29:00,62.182,62.203,62.182,62.203,14400000.0
2008-10-21 16:30:00,62.207,62.207,62.183,62.186,14400000.0
2008-10-21 16:31:00,62.191,62.191,62.156,62.156,14800000.0
2008-10-21 16:32:00,62.143,62.189,62.143,62.189,8000000.0
2008-10-21 16:33:00,62.229,62.282,62.229,62.255,14800000.0
2008-10-21 16:34:00,62.226,62.227,62.198,62.217,17600000.0
2008-10-21 16:35:00,62.21,62.219,62.203,62.213,12800000.0
2008-10-21 16:36:00,62.207,62.221,62.198,62.221,11200000.0
2008-10-21 16:37:00,62.223,62.231,62.206,62.231,12800000.0
2008-10-21 16:38:00,62.247,62.308,62.247,62.308,14400000.0
2008-10-21 16:39:00,62.332,62.342,62.316,62.318,12800000.0
2008-10-21 16:40:00,62.308,62.328,62.308,62.314,17600000.0
2008-10-21 16:41:00,62.323,62.389,62.323,62.389,12800000.0
2008-10-21 16:42:00,62.415,62.433,62.415,62.432,11200000.0
2008-10-21 16:43:00,62.45,62.475,62.45,62.469,12800000.0
2008-10-21 16:44:00,62.457,62.457,62.442,62.452,11200000.0
2008-10-21 16:45:00,62.456,62.464,62.456,62.459,11200000.0
2008-10-21 16:46:00,62.462,62.481,62.45,62.481,14400000.0
2008-10-21 16:47:00,62.467,62.467,62.343,62.343,17600000.0
2008-10-21 16:48:00,62.331,62.376,62.331,62.376,12000000.0
2008-10-21 16:49:00,62.389,62.41,62.389,62.41,12800000.0
2008-10-21 16:50:00,62.424,62.424,62.408,62.424,17600000.0
2008-10-21 16:51:00,62.417,62.427,62.35,62.35,11200000.0
2008-10-21 16:52:00,62.417,62.418,62.392,62.406,17600000.0
2008-10-21 16:53:00,62.395,62.395,62.347,62.347,17600000.0
2008-10-21 16:54:00,62.332,62.344,62.332,62.344,10000000.0
2008-10-21 16:55:00,62.349,62.355,62.34,62.355,14400000.0
2008-10-21 16:56:00,62.353,62.355,62.321,62.321,12800000.0
2008-10-21 16:57:00,62.328,62.328,62.304,62.31,16000000.0
2008-10-21 16:58:00,62.331,62.334,62.326,62.334,12800000.0
2008-10-21 16:59:00,62.339,62.346,62.335,62.335,12800000.0
2008-10-21 17:00:00,62.317,62.317,62.262,62.262,11200000.0
2008-10-21 17:01:00,62.19,62.228,62.127,62.228,13200000.0
2008-10-21 17:02:00,62.232,62.246,62.229,62.229,16000000.0
2008-10-21 17:03:00,62.217,62.229,62.214,62.227,11200000.0
2008-10-21 17:04:00,62.238,62.263,62.238,62.263,11200000.0
2008-10-21 17:05:00,62.266,62.266,62.237,62.237,18000000.0
2008-10-21 17:06:00,62.224,62.238,62.219,62.229,11200000.0
2008-10-21 17:07:00,62.22,62.22,62.134,62.134,11200000.0
2008-10-21 17:08:00,62.097,62.097,62.063,62.077,17600000.0
2008-10-21 17:09:00,62.094,62.124,62.092,62.124,16000000.0
2008-10-21 17:10:00,62.124,62.124,62.103,62.103,11600000.0
2008-10-21 17:11:00,62.106,62.107,62.09,62.107,12800000.0
2008-10-21 17:12:00,62.096,62.096,62.055,62.078,12800000.0
2008-10-21 17:13:00,62.072,62.072,62.056,62.063,12800000.0
2008-10-21 17:14:00,62.061,62.068,62.055,62.065,12800000.0
2008-10-21 17:15:00,62.059,62.068,62.059,62.06,12800000.0
2008-10-21 17:16:00,62.061,62.069,62.061,62.061,11200000.0
2008-10-21 17:17:00,62.081,62.121,62.081,62.12,11200000.0
2008-10-21 17:18:00,62.113,62.113,62.101,62.101,12800000.0
2008-10-21 17:19:00,62.078,62.093,62.078,62.083,16000000.0
2008-10-21 17:20:00,62.054,62.054,61.973,61.973,11200000.0
2008-10-21 17:21:00,61.986,62.021,61.973,62.021,12800000.0
2008-10-21 17:22:00,62.068,62.068,61.964,62.049,11200000.0
2008-10-21 17:23:00,62.004,62.004,61.975,61.986,11200000.0
2008-10-21 17:24:00,61.985,61.985,61.971,61.975,11200000.0
2008-10-21 17:25:00,61.978,61.985,61.978,61.981,11200000.0
2008-10-21 17:26:00,61.987,62.01,61.987,62.009,11200000.0
2008-10-21 17:27:00,62.007,62.015,62.005,62.009,17600000.0
2008-10-21 17:28:00,62.011,62.011,61.965,61.965,12800000.0
2008-10-21 17:29:00,61.903,61.914,61.887,61.887,13200000.0
2008-10-21 17:30:00,61.923,61.925,61.904,61.904,11200000.0
2008-10-21 17:31:00,61.908,61.919,61.904,61.904,12800000.0
2008-10-21 17:32:00,61.9,61.9,61.882,61.886,11200000.0
2008-10-21 17:33:00,61.878,61.905,61.878,61.904,12800000.0
2008-10-21 17:34:00,61.915,61.932,61.914,61.932,11200000.0
2008-10-21 17:35:00,61.898,61.904,61.867,61.867,12800000.0
2008-10-21 17:36:00,61.87,61.895,61.87,61.895,11200000.0
2008-10-21 17:37:00,61.896,61.896,61.869,61.869,10600000.0
2008-10-21 17:38:00,61.862,61.867,61.858,61.867,8000000.0
2008-10-21 17:39:00,61.894,61.952,61.894,61.92,17600000.0
2008-10-21 17:40:00,61.914,61.917,61.912,61.917,11200000.0
2008-10-21 17:41:00,61.933,61.936,61.915,61.933,11200000.0
2008-10-21 17:42:00,61.937,61.949,61.937,61.947,11200000.0
2008-10-21 17:43:00,61.946,61.956,61.938,61.938,12800000.0
2008-10-21 17:44:00,61.926,61.929,61.913,61.924,12800000.0
2008-10-21 17:45:00,61.915,61.915,61.861,61.861,11200000.0
2008-10-21 17:46:00,61.829,61.829,61.797,61.804,13200000.0
2008-10-21 17:47:00,61.787,61.787,61.766,61.781,12800000.0
2008-10-21 17:48:00,61.772,61.772,61.764,61.77,11200000.0
2008-10-21 17:49:00,61.782,61.794,61.782,61.794,11200000.0
2008-10-21 17:50:00,61.781,61.781,61.712,61.712,12800000.0
2008-10-21 17:51:00,61.693,61.693,61.56,61.56,11200000.0
2008-10-21 17:52:00,61.51,61.512,61.493,61.504,12800000.0
2008-10-21 17:53:00,61.526,61.526,61.502,61.506,17600000.0
2008-10-21 17:54:00,61.438,61.465,61.438,61.465,8000000.0
2008-10-21 17:55:00,61.482,61.522,61.481,61.521,12800000.0
2008-10-21 17:56:00,61.505,61.517,61.493,61.493,11200000.0
2008-10-21 17:57:00,61.483,61.483,61.458,61.47,15400000.0
2008-10-21 17:58:00,61.436,61.436,61.369,61.369,12800000.0
2008-10-21 17:59:00,61.383,61.408,61.383,61.408,11200000.0
2008-10-21 18:00:00,61.371,61.371,61.294,61.31,17600000.0
2008-10-21 18:01:00,61.328,61.37,61.26,61.37,18000000.0
2008-10-21 18:02:00,61.414,61.48,61.414,61.48,17600000.0
2008-10-21 18:03:00,61.5,61.501,61.487,61.501,12800000.0
2008-10-21 18:04:00,61.52,61.529,61.478,61.478,10600000.0
2008-10-21 18:05:00,61.452,61.47,61.452,61.47,17600000.0
2008-10-21 18:06:00,61.455,61.455,61.436,61.436,12800000.0
2008-10-21 18:07:00,61.456,61.462,61.448,61.448,11200000.0
2008-10-21 18:08:00,61.445,61.445,61.424,61.425,16000000.0
2008-10-21 18:09:00,61.421,61.432,61.408,61.432,16000000.0
2008-10-21 18:10:00,61.447,61.447,61.423,61.429,12800000.0
2008-10-21 18:11:00,61.44,61.447,61.435,61.441,11200000.0
2008-10-21 18:12:00,61.431,61.435,61.423,61.435,12800000.0
2008-10-21 18:13:00,61.45,61.486,61.45,61.45,11200000.0
2008-10-21 18:14:00,61.425,61.427,61.419,61.423,12800000.0
2008-10-21 18:15:00,61.42,61.428,61.417,61.417,8000000.0
2008-10-21 18:16:00,61.432,61.432,61.415,61.415,12800000.0
2008-10-21 18:17:00,61.405,61.405,61.367,61.367,11200000.0
2008-10-21 18:18:00,61.313,61.34,61.309,61.34,11200000.0
2008-10-21 18:19:00,61.35,61.367,61.35,61.359,16000000.0
2008-10-21 18:20:00,61.367,61.388,61.367,61.388,12800000.0
2008-10-21 18:21:00,61.391,61.401,61.385,61.401,11200000.0
2008-10-21 18:22:00,61.407,61.413,61.333,61.365,16000000.0
2008-10-21 18:23:00,61.34,61.367,61.34,61.365,15400000.0
2008-10-21 18:24:00,61.393,61.472,61.393,61.472,12800000.0
2008-10-21 18:25:00,61.544,61.547,61.52,61.52,11200000.0
2008-10-21 18:26:00,61.541,61.564,61.54,61.548,12800000.0
2008-10-21 18:27:00,61.501,61.514,61.476,61.476,14400000.0
2008-10-21 18:28:00,61.497,61.497,61.488,61.488,12800000.0
2008-10-21 18:29:00,61.499,61.507,61.499,61.504,12800000.0
2008-10-21 18:30:00,61.497,61.505,61.495,61.505,11200000.0
2008-10-21 18:31:00,61.511,61.512,61.497,61.497,13200000.0
2008-10-21 18:32:00,61.496,61.508,61.496,61.503,11200000.0
2008-10-21 18:33:00,61.497,61.539,61.497,61.535,11200000.0
2008-10-21 18:34:00,61.548,61.55,61.534,61.536,12800000.0
2008-10-21 18:35:00,61.531,61.549,61.526,61.545,12800000.0
2008-10-21 18:36:00,61.573,61.581,61.559,61.559,12800000.0
2008-10-21 18:37:00,61.553,61.56,61.55,61.56,18000000.0
2008-10-21 18:38:00,61.567,61.58,61.565,61.565,11200000.0
2008-10-21 18:39:00,61.587,61.6,61.587,61.596,16000000.0
2008-10-21 18:40:00,61.604,61.604,61.593,61.593,12800000.0
2008-10-21 18:41:00,61.605,61.608,61.591,61.594,14800000.0
2008-10-21 18:42:00,61.591,61.641,61.591,61.641,11200000.0
2008-10-21 18:43:00,61.633,61.633,61.618,61.62,12800000.0
2008-10-21 18:44:00,61.636,61.641,61.634,61.634,11200000.0
2008-10-21 18:45:00,61.616,61.616,61.6,61.607,11200000.0
2008-10-21 18:46:00,61.611,61.623,61.611,61.619,11600000.0
2008-10-21 18:47:00,61.631,61.643,61.625,61.625,12800000.0
2008-10-21 18:48:00,61.611,61.611,61.577,61.584,12800000.0
2008-10-21 18:49:00,61.564,61.564,61.511,61.511,13200000.0
2008-10-21 18:50:00,61.503,61.513,61.497,61.511,17600000.0
2008-10-21 18:51:00,61.511,61.511,61.496,61.496,12800000.0
2008-10-21 18:52:00,61.496,61.502,61.494,61.502,12800000.0
2008-10-21 18:53:00,61.486,61.486,61.397,61.397,12800000.0
2008-10-21 18:54:00,61.381,61.396,61.381,61.383,11200000.0
2008-10-21 18:55:00,61.394,61.406,61.387,61.387,11200000.0
2008-10-21 18:56:00,61.395,61.407,61.386,61.405,16000000.0
2008-10-21 18:57:00,61.413,61.421,61.409,61.418,11200000.0
2008-10-21 18:58:00,61.422,61.426,61.415,61.417,11200000.0
2008-10-21 18:59:00,61.409,61.42,61.409,61.42,17600000.0
2008-10-21 19:00:00,61.408,61.416,61.403,61.416,13200000.0
2008-10-21 19:01:00,61.414,61.419,61.408,61.408,12800000.0
2008-10-21 19:02:00,61.418,61.428,61.417,61.425,11200000.0
2008-10-21 19:03:00,61.447,61.453,61.445,61.452,12800000.0
2008-10-21 19:04:00,61.437,61.448,61.437,61.446,16000000.0
2008-10-21 19:05:00,61.449,61.456,61.446,61.447,14400000.0
2008-10-21 19:06:00,61.445,61.45,61.441,61.45,16000000.0
2008-10-21 19:07:00,61.444,61.476,61.442,61.476,11200000.0
2008-10-21 19:08:00,61.482,61.485,61.471,61.475,17600000.0
2008-10-21 19:09:00,61.453,61.457,61.426,61.426,12800000.0
2008-10-21 19:10:00,61.415,61.417,61.407,61.417,17600000.0
2008-10-21 19:11:00,61.408,61.409,61.401,61.401,12200000.0
2008-10-21 19:12:00,61.393,61.397,61.375,61.385,11200000.0
2008-10-21 19:13:00,61.324,61.324,61.307,61.307,11600000.0
2008-10-21 19:14:00,61.314,61.319,61.305,61.305,16000000.0
2008-10-21 19:15:00,61.301,61.308,61.301,61.304,12800000.0
2008-10-21 19:16:00,61.305,61.312,61.299,61.299,12800000.0
2008-10-21 19:17:00,61.307,61.344,61.307,61.344,12800000.0
2008-10-21 19:18:00,61.359,61.377,61.359,61.376,17000000.0
2008-10-21 19:19:00,61.376,61.391,61.376,61.391,16000000.0
2008-10-21 19:20:00,61.403,61.415,61.397,61.397,16000000.0
2008-10-21 19:21:00,61.425,61.428,61.404,61.41,16000000.0
2008-10-21 19:22:00,61.411,61.464,61.411,61.464,11200000.0
2008-10-21 19:23:00,61.475,61.477,61.464,61.467,17600000.0
2008-10-21 19:24:00,61.51,61.522,61.5,61.515,17600000.0
2008-10-21 19:25:00,61.47,61.495,61.47,61.477,17600000.0
2008-10-21 19:26:00,61.513,61.562,61.513,61.562,11200000.0
2008-10-21 19:27:00,61.609,61.681,61.605,61.679,11200000.0
2008-10-21 19:28:00,61.717,61.717,61.695,61.695,12800000.0
2008-10-21 19:29:00,61.691,61.691,61.637,61.637,11200000.0
2008-10-21 19:30:00,61.62,61.62,61.601,61.601,14800000.0
2008-10-21 19:31:00,61.599,61.599,61.587,61.593,17600000.0
2008-10-21 19:32:00,61.571,61.59,61.571,61.582,12800000.0
2008-10-21 19:33:00,61.506,61.513,61.502,61.51,12800000.0
2008-10-21 19:34:00,61.503,61.518,61.503,61.513,12800000.0
2008-10-21 19:35:00,61.509,61.525,61.509,61.518,17600000.0
2008-10-21 19:36:00,61.513,61.52,61.51,61.511,11200000.0
2008-10-21 19:37:00,61.509,61.519,61.506,61.511,11200000.0
2008-10-21 19:38:00,61.503,61.596,61.503,61.596,9600000.0
2008-10-21 19:39:00,61.596,61.596,61.577,61.577,11200000.0
2008-10-21 19:40:00,61.561,61.562,61.551,61.552,14400000.0
2008-10-21 19:41:00,61.537,61.541,61.52,61.541,12800000.0
2008-10-21 19:42:00,61.562,61.562,61.522,61.532,12800000.0
2008-10-21 19:43:00,61.54,61.54,61.521,61.521,11200000.0
2008-10-21 19:44:00,61.515,61.519,61.49,61.49,16000000.0
2008-10-21 19:45:00,61.486,61.486,61.473,61.477,11200000.0
2008-10-21 19:46:00,61.467,61.474,61.463,61.474,11200000.0
2008-10-21 19:47:00,61.462,61.477,61.457,61.457,16000000.0
2008-10-21 19:48:00,61.463,61.471,61.459,61.468,11200000.0
2008-10-21 19:49:00,61.466,61.48,61.461,61.461,12800000.0
2008-10-21 19:50:00,61.475,61.475,61.451,61.451,12800000.0
2008-10-21 19:51:00,61.437,61.437,61.414,61.431,12800000.0
2008-10-21 19:52:00,61.383,61.394,61.359,61.394,10600000.0
2008-10-21 19:53:00,61.406,61.406,61.392,61.397,17600000.0
2008-10-21 19:54:00,61.378,61.378,61.344,61.344,14400000.0
2008-10-21 19:55:00,61.344,61.344,61.329,61.335,11200000.0
2008-10-21 19:56:00,61.323,61.323,61.29,61.29,11200000.0
2008-10-21 19:57:00,61.262,61.262,61.196,61.196,13200000.0
2008-10-21 19:58:00,61.169,61.169,61.15,61.16,14400000.0
2008-10-21 19:59:00,61.164,61.183,61.164,61.183,14400000.0
2008-10-21 20:00:00,61.184,61.249,61.184,61.249,12800000.0
2008-10-21 20:01:00,61.271,61.271,61.258,61.265,11200000.0
2008-10-21 20:02:00,61.282,61.283,61.236,61.236,11200000.0
2008-10-21 20:03:00,61.228,61.241,61.224,61.231,15400000.0
2008-10-21 20:04:00,61.226,61.244,61.221,61.234,12800000.0
2008-10-21 20:05:00,61.244,61.252,61.239,61.25,12800000.0
2008-10-21 20:06:00,61.258,61.258,61.243,61.246,12800000.0
2008-10-21 20:07:00,61.25,61.251,61.241,61.247,16000000.0
2008-10-21 20:08:00,61.242,61.242,61.214,61.214,12800000.0
2008-10-21 20:09:00,61.203,61.203,61.191,61.2,16400000.0
2008-10-21 20:10:00,61.182,61.21,61.182,61.21,17600000.0
2008-10-21 20:11:00,61.243,61.368,61.243,61.368,14400000.0
2008-10-21 20:12:00,61.333,61.378,61.333,61.363,14400000.0
2008-10-21 20:13:00,61.357,61.357,61.346,61.346,11200000.0
2008-10-21 20:14:00,61.344,61.345,61.335,61.338,11200000.0
2008-10-21 20:15:00,61.355,61.386,61.355,61.386,11200000.0
2008-10-21 20:16:00,61.389,61.398,61.363,61.363,12800000.0
2008-10-21 20:17:00,61.367,61.371,61.365,61.371,12800000.0
2008-10-21 20:18:00,61.374,61.415,61.374,61.409,12800000.0
2008-10-21 20:19:00,61.416,61.471,61.416,61.471,11600000.0
2008-10-21 20:20:00,61.494,61.507,61.494,61.5,11200000.0
2008-10-21 20:21:00,61.511,61.516,61.497,61.5,11200000.0
2008-10-21 20:22:00,61.508,61.516,61.508,61.516,11200000.0
2008-10-21 20:23:00,61.514,61.535,61.514,61.535,16000000.0
2008-10-21 20:24:00,61.539,61.539,61.524,61.527,16000000.0
2008-10-21 20:25:00,61.533,61.551,61.533,61.551,12800000.0
2008-10-21 20:26:00,61.55,61.576,61.55,61.576,11200000.0
2008-10-21 20:27:00,61.575,61.588,61.574,61.58,12800000.0
2008-10-21 20:28:00,61.577,61.585,61.577,61.585,17600000.0
2008-10-21 20:29:00,61.589,61.595,61.582,61.582,12800000.0
2008-10-21 20:30:00,61.611,61.624,61.611,61.617,14400000.0
2008-10-21 20:31:00,61.616,61.651,61.616,61.651,14400000.0
2008-10-21 20:32:00,61.664,61.664,61.634,61.634,7400000.0
2008-10-21 20:33:00,61.626,61.628,61.614,61.614,16000000.0
2008-10-21 20:34:00,61.616,61.616,61.592,61.597,16000000.0
2008-10-21 20:35:00,61.581,61.593,61.581,61.584,15400000.0
2008-10-21 20:36:00,61.598,61.614,61.598,61.614,11600000.0
2008-10-21 20:37:00,61.604,61.604,61.588,61.588,18000000.0
2008-10-21 20:38:00,61.568,61.574,61.555,61.566,12800000.0
2008-10-21 20:39:00,61.593,61.603,61.589,61.597,16000000.0
2008-10-21 20:40:00,61.615,61.641,61.615,61.641,12800000.0
2008-10-21 20:41:00,61.642,61.683,61.642,61.68,14400000.0
2008-10-21 20:42:00,61.688,61.704,61.677,61.704,12800000.0
2008-10-21 20:43:00,61.713,61.727,61.713,61.727,17600000.0
2008-10-21 20:44:00,61.741,61.762,61.741,61.762,11200000.0
2008-10-21 20:45:00,61.813,61.892,61.813,61.869,11200000.0
2008-10-21 20:46:00,61.851,61.851,61.801,61.801,12200000.0
2008-10-21 20:47:00,61.793,61.793,61.77,61.77,11200000.0
2008-10-21 20:48:00,61.759,61.759,61.69,61.697,12800000.0
2008-10-21 20:49:00,61.697,61.704,61.688,61.697,11200000.0
2008-10-21 20:50:00,61.689,61.689,61.679,61.683,12800000.0
2008-10-21 20:51:00,61.692,61.695,61.683,61.685,11200000.0
2008-10-21 20:52:00,61.669,61.676,61.668,61.676,11200000.0
2008-10-21 20:53:00,61.67,61.671,61.648,61.648,12800000.0
2008-10-21 20:54:00,61.696,61.729,61.696,61.729,11200000.0
2008-10-21 20:55:00,61.734,61.752,61.734,61.752,12800000.0
2008-10-21 20:56:00,61.756,61.763,61.752,61.763,12800000.0
2008-10-21 20:57:00,61.766,61.774,61.763,61.772,11200000.0
2008-10-21 20:58:00,61.788,61.804,61.788,61.8,17600000.0
2008-10-21 20:59:00,61.789,61.801,61.706,61.801,14400000.0
2008-10-21 21:00:00,61.803,61.871,61.803,61.871,13200000.0
2008-10-21 21:01:00,61.898,61.931,61.898,61.914,17600000.0
2008-10-21 21:02:00,61.898,61.902,61.857,61.857,11200000.0
2008-10-21 21:03:00,61.846,61.86,61.846,61.86,13200000.0
2008-10-21 21:04:00,61.871,61.878,61.866,61.866,11600000.0
2008-10-21 21:05:00,61.852,61.852,61.825,61.84,14400000.0
2008-10-21 21:06:00,61.831,61.831,61.792,61.793,17600000.0
2008-10-21 21:07:00,61.794,61.796,61.79,61.79,13200000.0
2008-10-21 21:08:00,61.802,61.842,61.802,61.842,12800000.0
2008-10-21 21:09:00,61.852,61.852,61.841,61.849,12800000.0
2008-10-21 21:10:00,61.845,61.846,61.83,61.846,12800000.0
2008-10-21 21:11:00,61.872,61.875,61.855,61.861,12800000.0
2008-10-21 21:12:00,61.859,61.864,61.816,61.816,12800000.0
2008-10-21 21:13:00,61.765,61.786,61.765,61.786,11200000.0
2008-10-21 21:14:00,61.78,61.782,61.754,61.754,18000000.0
2008-10-21 21:15:00,61.764,61.764,61.751,61.761,17600000.0
2008-10-21 21:16:00,61.762,61.762,61.75,61.753,12800000.0
2008-10-21 21:17:00,61.75,61.75,61.703,61.712,12800000.0
2008-10-21 21:18:00,61.718,61.756,61.718,61.756,12800000.0
2008-10-21 21:19:00,61.75,61.75,61.677,61.677,12800000.0
2008-10-21 21:20:00,61.667,61.68,61.657,61.67,12800000.0
2008-10-21 21:21:00,61.633,61.633,61.609,61.613,12800000.0
2008-10-21 21:22:00,61.615,61.616,61.605,61.605,12800000.0
2008-10-21 21:23:00,61.581,61.581,61.554,61.556,8000000.0
2008-10-21 21:24:00,61.617,61.623,61.564,61.564,12800000.0
2008-10-21 21:25:00,61.568,61.628,61.568,61.628,11200000.0
2008-10-21 21:26:00,61.639,61.639,61.608,61.612,17600000.0
2008-10-21 21:27:00,61.598,61.624,61.598,61.624,11200000.0
2008-10-21 21:28:00,61.611,61.611,61.595,61.595,12800000.0
2008-10-21 21:29:00,61.578,61.59,61.578,61.579,12800000.0
2008-10-21 21:30:00,61.578,61.609,61.578,61.609,12800000.0
2008-10-21 21:31:00,61.601,61.601,61.488,61.488,11200000.0
2008-10-21 21:32:00,61.454,61.456,61.444,61.445,11200000.0
2008-10-21 21:33:00,61.391,61.391,61.332,61.332,11200000.0
2008-10-21 21:34:00,61.297,61.305,61.287,61.305,10600000.0
2008-10-21 21:35:00,61.254,61.254,61.199,61.236,11200000.0
2008-10-21 21:36:00,61.281,61.316,61.281,61.296,17600000.0
2008-10-21 21:37:00,61.306,61.334,61.306,61.334,12800000.0
2008-10-21 21:38:00,61.335,61.335,61.317,61.317,12800000.0
2008-10-21 21:39:00,61.316,61.342,61.316,61.336,12800000.0
2008-10-21 21:40:00,61.321,61.321,61.227,61.227,16000000.0
2008-10-21 21:41:00,61.212,61.275,61.212,61.275,14400000.0
2008-10-21 21:42:00,61.298,61.308,61.295,61.297,16000000.0
2008-10-21 21:43:00,61.276,61.286,61.276,61.282,17600000.0
2008-10-21 21:44:00,61.255,61.269,61.238,61.238,17600000.0
2008-10-21 21:45:00,61.224,61.224,61.071,61.071,14400000.0
2008-10-21 21:46:00,61.099,61.112,61.089,61.105,17600000.0
2008-10-21 21:47:00,61.084,61.084,61.009,61.009,12800000.0
2008-10-21 21:48:00,60.967,60.967,60.924,60.924,18000000.0
2008-10-21 21:49:00,60.902,60.902,60.89,60.896,14400000.0
2008-10-21 21:50:00,60.867,60.879,60.861,60.879,11200000.0
2008-10-21 21:51:00,60.843,60.843,60.668,60.751,12800000.0
2008-10-21 21:52:00,60.76,60.861,60.76,60.861,12800000.0
2008-10-21 21:53:00,60.872,60.972,60.872,60.972,17600000.0
2008-10-21 21:54:00,61.005,61.015,60.995,60.997,14400000.0
2008-10-21 21:55:00,61.01,61.019,61.008,61.014,11200000.0
2008-10-21 21:56:00,60.999,61.001,60.995,60.999,12800000.0
2008-10-21 21:57:00,60.983,61.0,60.978,60.978,12800000.0
2008-10-21 21:58:00,60.926,60.926,60.826,60.826,16000000.0
2008-10-21 21:59:00,60.824,60.84,60.824,60.827,14400000.0
2008-10-21 22:00:00,60.841,60.889,60.841,60.889,12800000.0
2008-10-21 22:01:00,60.893,60.893,60.867,60.87,12800000.0
2008-10-21 22:02:00,60.854,60.854,60.802,60.814,12800000.0
2008-10-21 22:03:00,60.79,60.79,60.765,60.765,11600000.0
2008-10-21 22:04:00,60.702,60.764,60.702,60.744,10600000.0
2008-10-21 22:05:00,60.711,60.711,60.675,60.675,12800000.0
2008-10-21 22:06:00,60.684,60.735,60.684,60.687,17600000.0
2008-10-21 22:07:00,60.728,60.757,60.722,60.757,12800000.0
2008-10-21 22:08:00,60.746,60.753,60.742,60.753,11200000.0
2008-10-21 22:09:00,60.775,60.828,60.775,60.828,11200000.0
2008-10-21 22:10:00,60.849,60.868,60.849,60.859,17600000.0
2008-10-21 22:11:00,60.864,60.864,60.836,60.837,14400000.0
2008-10-21 22:12:00,60.846,60.85,60.835,60.847,11200000.0
2008-10-21 22:13:00,60.866,60.878,60.866,60.872,16000000.0
2008-10-21 22:14:00,60.83,60.837,60.817,60.817,16400000.0
2008-10-21 22:15:00,60.812,60.829,60.812,60.817,12800000.0
2008-10-21 22:16:00,60.808,60.851,60.808,60.851,12800000.0
2008-10-21 22:17:00,60.848,60.864,60.837,60.839,11200000.0
2008-10-21 22:18:00,60.844,60.844,60.824,60.824,12800000.0
2008-10-21 22:19:00,60.831,60.844,60.828,60.844,14400000.0
2008-10-21 22:20:00,60.843,60.851,60.843,60.851,11200000.0
2008-10-21 22:21:00,60.839,60.842,60.828,60.842,12800000.0
2008-10-21 22:22:00,60.836,60.843,60.813,60.843,11200000.0
2008-10-21 22:23:00,60.86,60.863,60.853,60.86,12800000.0
2008-10-21 22:24:00,60.862,60.868,60.855,60.866,12800000.0
2008-10-21 22:25:00,60.88,60.907,60.876,60.907,17600000.0
2008-10-21 22:26:00,60.906,60.908,60.899,60.908,11200000.0
2008-10-21 22:27:00,60.9,60.909,60.894,60.894,9600000.0
2008-10-21 22:28:00,60.891,60.891,60.875,60.877,17600000.0
2008-10-21 22:29:00,60.884,60.903,60.884,60.902,14400000.0
2008-10-21 22:30:00,60.919,60.922,60.914,60.914,12800000.0
2008-10-21 22:31:00,60.921,60.934,60.921,60.922,11200000.0
2008-10-21 22:32:00,60.93,60.94,60.929,60.933,12800000.0
2008-10-21 22:33:00,60.93,60.944,60.93,60.936,12800000.0
2008-10-21 22:34:00,60.939,60.944,60.936,60.944,12800000.0
2008-10-21 22:35:00,60.941,60.941,60.935,60.938,12800000.0
2008-10-21 22:36:00,60.919,60.931,60.919,60.93,12800000.0
2008-10-21 22:37:00,60.922,60.922,60.902,60.913,16000000.0
2008-10-21 22:38:00,60.926,60.933,60.918,60.933,17600000.0
2008-10-21 22:39:00,60.925,60.925,60.911,60.92,11600000.0
2008-10-21 22:40:00,60.913,60.915,60.893,60.893,16000000.0
2008-10-21 22:41:00,60.884,60.892,60.869,60.874,12800000.0
2008-10-21 22:42:00,60.878,60.879,60.799,60.799,11600000.0
2008-10-21 22:43:00,60.78,60.79,60.779,60.782,11200000.0
2008-10-21 22:44:00,60.778,60.782,60.764,60.779,16000000.0
2008-10-21 22:45:00,60.774,60.776,60.762,60.762,13200000.0
2008-10-21 22:46:00,60.745,60.745,60.696,60.699,12800000.0
2008-10-21 22:47:00,60.68,60.68,60.658,60.66,12800000.0
2008-10-21 22:48:00,60.658,60.667,60.651,60.651,12800000.0
2008-10-21 22:49:00,60.674,60.693,60.674,60.679,11600000.0
2008-10-21 22:50:00,60.687,60.706,60.684,60.706,14400000.0
2008-10-21 22:51:00,60.711,60.742,60.711,60.742,12800000.0
2008-10-21 22:52:00,60.724,60.737,60.712,60.727,14400000.0
2008-10-21 22:53:00,60.712,60.712,60.694,60.697,10600000.0
2008-10-21 22:54:00,60.69,60.695,60.682,60.682,11200000.0
2008-10-21 22:55:00,60.672,60.672,60.658,60.658,12800000.0
2008-10-21 22:56:00,60.637,60.637,60.576,60.576,12800000.0
2008-10-21 22:57:00,60.547,60.55,60.544,60.546,11200000.0
2008-10-21 22:58:00,60.551,60.552,60.537,60.545,14400000.0
2008-10-21 22:59:00,60.546,60.557,60.531,60.557,11200000.0
2008-10-21 23:00:00,60.551,60.558,60.55,60.552,12800000.0
2008-10-21 23:01:00,60.557,60.564,60.556,60.561,11600000.0
2008-10-21 23:02:00,60.571,60.58,60.569,60.569,12800000.0
2008-10-21 23:03:00,60.567,60.575,60.562,60.565,17600000.0
2008-10-21 23:04:00,60.571,60.571,60.566,60.567,11200000.0
2008-10-21 23:05:00,60.541,60.541,60.519,60.532,11200000.0
2008-10-21 23:06:00,60.534,60.563,60.534,60.542,17600000.0
2008-10-21 23:07:00,60.55,60.585,60.55,60.585,13200000.0
2008-10-21 23:08:00,60.593,60.599,60.593,60.595,11200000.0
2008-10-21 23:09:00,60.598,60.598,60.582,60.583,11600000.0
2008-10-21 23:10:00,60.592,60.607,60.592,60.593,11200000.0
2008-10-21 23:11:00,60.612,60.628,60.607,60.628,17600000.0
2008-10-21 23:12:00,60.606,60.611,60.594,60.601,14400000.0
2008-10-21 23:13:00,60.644,60.653,60.628,60.653,14400000.0
2008-10-21 23:14:00,60.66,60.669,60.658,60.669,17600000.0
2008-10-21 23:15:00,60.665,60.673,60.662,60.662,12800000.0
2008-10-21 23:16:00,60.68,60.68,60.671,60.673,12800000.0
2008-10-21 23:17:00,60.667,60.674,60.661,60.674,17600000.0
2008-10-21 23:18:00,60.677,60.689,60.677,60.689,12800000.0
2008-10-21 23:19:00,60.7,60.732,60.7,60.728,12800000.0
2008-10-21 23:20:00,60.696,60.697,60.67,60.683,12800000.0
2008-10-21 23:21:00,60.703,60.703,60.641,60.641,12800000.0
2008-10-21 23:22:00,60.642,60.653,60.637,60.637,12800000.0
2008-10-21 23:23:00,60.635,60.65,60.635,60.637,11200000.0
2008-10-21 23:24:00,60.636,60.667,60.636,60.667,12800000.0
2008-10-21 23:25:00,60.68,60.729,60.615,60.729,11200000.0
2008-10-21 23:26:00,60.769,60.796,60.769,60.796,16000000.0
2008-10-21 23:27:00,60.815,60.925,60.815,60.925,16400000.0
2008-10-21 23:28:00,60.966,60.974,60.931,60.931,12800000.0
2008-10-21 23:29:00,60.887,60.887,60.855,60.875,11200000.0
2008-10-21 23:30:00,60.925,60.994,60.925,60.994,12800000.0
2008-10-21 23:31:00,61.008,61.008,60.959,60.965,11200000.0
2008-10-21 23:32:00,60.969,60.979,60.963,60.978,17600000.0
2008-10-21 23:33:00,60.959,61.008,60.958,61.008,12800000.0
2008-10-21 23:34:00,61.037,61.051,61.037,61.051,14400000.0
2008-10-21 23:35:00,61.067,61.165,61.067,61.165,12800000.0
2008-10-21 23:36:00,61.068,61.139,61.068,61.139,12800000.0
2008-10-21 23:37:00,61.183,61.209,61.176,61.202,16000000.0
2008-10-21 23:38:00,61.242,61.292,61.242,61.286,10600000.0
2008-10-21 23:39:00,61.285,61.3,61.272,61.272,12800000.0
2008-10-21 23:40:00,61.196,61.196,61.156,61.176,12800000.0
2008-10-21 23:41:00,61.167,61.173,61.16,61.17,14400000.0
2008-10-21 23:42:00,61.173,61.19,61.173,61.19,14400000.0
2008-10-21 23:43:00,61.192,61.201,61.182,61.184,11200000.0
2008-10-21 23:44:00,61.181,61.196,61.181,61.196,12800000.0
2008-10-21 23:45:00,61.202,61.272,61.202,61.272,16000000.0
2008-10-21 23:46:00,61.29,61.294,61.275,61.278,11200000.0
2008-10-21 23:47:00,61.259,61.259,61.221,61.221,12800000.0
2008-10-21 23:48:00,61.213,61.218,61.209,61.209,12800000.0
2008-10-21 23:49:00,61.216,61.231,61.212,61.216,17600000.0
2008-10-21 23:50:00,61.201,61.205,61.144,61.144,11200000.0
2008-10-21 23:51:00,61.118,61.118,60.995,60.995,12800000.0
2008-10-21 23:52:00,61.027,61.031,61.017,61.024,14400000.0
2008-10-21 23:53:00,61.026,61.033,61.017,61.033,14400000.0
2008-10-21 23:54:00,61.008,61.008,60.925,60.925,10600000.0
2008-10-21 23:55:00,60.912,60.912,60.867,60.867,13200000.0
2008-10-21 23:56:00,60.882,60.889,60.881,60.886,12800000.0
2008-10-21 23:57:00,60.895,60.932,60.888,60.932,12800000.0
2008-10-21 23:58:00,60.953,61.011,60.949,61.011,10600000.0
2008-10-21 23:59:00,61.02,61.05,61.02,61.045,14400000.0
2008-10-22 00:00:00,61.056,61.091,61.056,61.091,13200000.0
2008-10-22 00:01:00,61.088,61.115,61.088,61.107,11200000.0
2008-10-22 00:02:00,61.116,61.151,61.083,61.151,12800000.0
2008-10-22 00:03:00,61.189,61.206,61.188,61.206,11200000.0
2008-10-22 00:04:00,61.201,61.217,61.193,61.21,14400000.0
2008-10-22 00:05:00,61.18,61.21,61.173,61.204,12800000.0
2008-10-22 00:06:00,61.207,61.207,61.195,61.203,11200000.0
2008-10-22 00:07:00,61.191,61.204,61.191,61.203,16000000.0
2008-10-22 00:08:00,61.189,61.196,61.186,61.186,12800000.0
2008-10-22 00:09:00,61.2,61.22,61.19,61.19,12800000.0
2008-10-22 00:10:00,61.188,61.188,61.145,61.148,12800000.0
2008-10-22 00:11:00,61.162,61.166,61.162,61.166,11200000.0
2008-10-22 00:12:00,61.159,61.174,61.158,61.174,11200000.0
2008-10-22 00:13:00,61.201,61.203,61.199,61.202,11200000.0
2008-10-22 00:14:00,61.237,61.239,61.232,61.236,11200000.0
2008-10-22 00:15:00,61.198,61.203,61.189,61.189,11200000.0
2008-10-22 00:16:00,61.193,61.203,61.193,61.2,11200000.0
2008-10-22 00:17:00,61.196,61.216,61.191,61.216,12800000.0
2008-10-22 00:18:00,61.23,61.234,61.221,61.223,11200000.0
2008-10-22 00:19:00,61.23,61.246,61.23,61.246,11200000.0
2008-10-22 00:20:00,61.23,61.259,61.19,61.255,14400000.0
2008-10-22 00:21:00,61.265,61.287,61.265,61.285,11200000.0
2008-10-22 00:22:00,61.319,61.367,61.315,61.367,17600000.0
2008-10-22 00:23:00,61.373,61.377,61.365,61.376,12200000.0
2008-10-22 00:24:00,61.366,61.367,61.348,61.367,17600000.0
2008-10-22 00:25:00,61.375,61.386,61.371,61.384,11200000.0
2008-10-22 00:26:00,61.388,61.418,61.388,61.418,11200000.0
2008-10-22 00:27:00,61.421,61.422,61.416,61.417,12800000.0
2008-10-22 00:28:00,61.422,61.429,61.421,61.422,12800000.0
2008-10-22 00:29:00,61.426,61.426,61.419,61.419,14400000.0
2008-10-22 00:30:00,61.382,61.399,61.377,61.393,12800000.0
2008-10-22 00:31:00,61.41,61.41,61.398,61.402,12800000.0
2008-10-22 00:32:00,61.411,61.426,61.411,61.423,14400000.0
2008-10-22 00:33:00,61.42,61.42,61.392,61.418,11200000.0
2008-10-22 00:34:00,61.424,61.426,61.414,61.424,17600000.0
2008-10-22 00:35:00,61.439,61.439,61.395,61.395,11200000.0
2008-10-22 00:36:00,61.364,61.392,61.364,61.392,12800000.0
2008-10-22 00:37:00,61.399,61.404,61.396,61.404,14400000.0
2008-10-22 00:38:00,61.417,61.421,61.409,61.409,14400000.0
2008-10-22 00:39:00,61.41,61.415,61.404,61.404,11200000.0
2008-10-22 00:40:00,61.403,61.405,61.397,61.4,12800000.0
2008-10-22 00:41:00,61.359,61.371,61.327,61.327,11200000.0
2008-10-22 00:42:00,61.379,61.379,61.348,61.348,11200000.0
2008-10-22 00:43:00,61.387,61.387,61.317,61.317,12800000.0
2008-10-22 00:44:00,61.303,61.303,61.266,61.266,17600000.0
2008-10-22 00:45:00,61.269,61.289,61.267,61.267,16000000.0
2008-10-22 00:46:00,61.265,61.265,61.258,61.258,15400000.0
2008-10-22 00:47:00,61.275,61.275,61.255,61.255,11200000.0
2008-10-22 00:48:00,61.243,61.243,61.209,61.209,11200000.0
2008-10-22 00:49:00,61.191,61.191,61.154,61.154,16000000.0
2008-10-22 00:50:00,61.139,61.142,61.137,61.138,11200000.0
2008-10-22 00:51:00,61.122,61.129,61.111,61.128,11200000.0
2008-10-22 00:52:00,61.123,61.136,61.122,61.135,14400000.0
2008-10-22 00:53:00,61.14,61.149,61.134,61.134,16400000.0
2008-10-22 00:54:00,61.139,61.139,61.116,61.116,16000000.0
2008-10-22 00:55:00,61.132,61.151,61.132,61.148,11200000.0
2008-10-22 00:56:00,61.132,61.132,61.114,61.114,14400000.0
2008-10-22 00:57:00,61.112,61.112,61.076,61.076,17600000.0
2008-10-22 00:58:00,61.069,61.07,61.056,61.056,11200000.0
2008-10-22 00:59:00,61.024,61.035,61.024,61.024,12800000.0
2008-10-22 01:00:00,61.041,61.05,61.032,61.033,11200000.0
2008-10-22 01:01:00,60.962,61.029,60.962,61.021,11200000.0
2008-10-22 01:02:00,61.023,61.023,61.008,61.008,11200000.0
2008-10-22 01:03:00,60.98,60.98,60.949,60.949,11200000.0
2008-10-22 01:04:00,60.943,60.945,60.939,60.945,11200000.0
2008-10-22 01:05:00,60.957,60.998,60.957,60.998,12800000.0
2008-10-22 01:06:00,61.004,61.027,61.004,61.027,11200000.0
2008-10-22 01:07:00,61.031,61.031,61.022,61.024,11200000.0
2008-10-22 01:08:00,61.025,61.025,61.007,61.019,11200000.0
2008-10-22 01:09:00,61.019,61.047,61.019,61.047,12800000.0
2008-10-22 01:10:00,61.06,61.065,61.053,61.064,17600000.0
2008-10-22 01:11:00,61.012,61.13,61.012,61.13,11200000.0
2008-10-22 01:12:00,61.129,61.167,61.129,61.167,12800000.0
2008-10-22 01:13:00,61.192,61.192,61.178,61.181,11200000.0
2008-10-22 01:14:00,61.194,61.219,61.194,61.219,11200000.0
2008-10-22 01:15:00,61.234,61.245,61.233,61.233,10600000.0
2008-10-22 01:16:00,61.223,61.223,61.215,61.218,10600000.0
2008-10-22 01:17:00,61.227,61.227,61.211,61.221,10600000.0
2008-10-22 01:18:00,61.217,61.217,61.205,61.215,11200000.0
2008-10-22 01:19:00,61.219,61.224,61.213,61.222,16000000.0
2008-10-22 01:20:00,61.226,61.229,61.208,61.208,16000000.0
2008-10-22 01:21:00,61.197,61.201,61.179,61.189,17600000.0
2008-10-22 01:22:00,61.154,61.165,61.148,61.148,12800000.0
2008-10-22 01:23:00,61.138,61.152,61.138,61.143,12800000.0
2008-10-22 01:24:00,61.138,61.138,61.123,61.126,12800000.0
2008-10-22 01:25:00,61.118,61.122,61.112,61.118,14800000.0
2008-10-22 01:26:00,61.133,61.141,61.127,61.135,11200000.0
2008-10-22 01:27:00,61.114,61.117,61.104,61.111,11200000.0
2008-10-22 01:28:00,61.103,61.103,61.083,61.083,17600000.0
2008-10-22 01:29:00,61.087,61.097,61.086,61.093,12800000.0
2008-10-22 01:30:00,61.106,61.107,61.091,61.091,11200000.0
2008-10-22 01:31:00,61.091,61.102,61.063,61.063,12800000.0
2008-10-22 01:32:00,61.055,61.055,61.045,61.048,11200000.0
2008-10-22 01:33:00,61.052,61.078,61.049,61.078,12800000.0
2008-10-22 01:34:00,61.084,61.095,61.08,61.086,17000000.0
2008-10-22 01:35:00,61.028,61.038,61.014,61.038,10600000.0
2008-10-22 01:36:00,61.05,61.059,61.048,61.055,12800000.0
2008-10-22 01:37:00,61.062,61.066,61.031,61.066,14400000.0
2008-10-22 01:38:00,61.054,61.054,61.023,61.037,17600000.0
2008-10-22 01:39:00,61.035,61.035,60.941,61.028,12800000.0
2008-10-22 01:40:00,61.041,61.083,61.041,61.056,12800000.0
2008-10-22 01:41:00,61.083,61.083,61.041,61.041,12800000.0
2008-10-22 01:42:00,61.035,61.035,61.009,61.017,11200000.0
2008-10-22 01:43:00,60.977,60.995,60.953,60.953,11200000.0
2008-10-22 01:44:00,60.94,60.964,60.94,60.964,11200000.0
2008-10-22 01:45:00,61.039,61.083,61.035,61.049,11200000.0
2008-10-22 01:46:00,61.027,61.034,61.015,61.015,11200000.0
2008-10-22 01:47:00,60.979,60.979,60.928,60.928,17600000.0
2008-10-22 01:48:00,60.904,60.904,60.887,60.888,12800000.0
2008-10-22 01:49:00,60.862,60.862,60.816,60.817,14800000.0
2008-10-22 01:50:00,60.807,60.807,60.769,60.769,16000000.0
2008-10-22 01:51:00,60.737,60.737,60.678,60.694,17600000.0
2008-10-22 01:52:00,60.69,60.705,60.69,60.705,12800000.0
2008-10-22 01:53:00,60.728,60.806,60.728,60.806,13800000.0
2008-10-22 01:54:00,60.783,60.783,60.738,60.738,12800000.0
2008-10-22 01:55:00,60.744,60.786,60.744,60.786,11200000.0
2008-10-22 01:56:00,60.768,60.768,60.759,60.76,16000000.0
2008-10-22 01:57:00,60.746,60.746,60.733,60.737,11200000.0
2008-10-22 01:58:00,60.789,60.845,60.789,60.845,17600000.0
2008-10-22 01:59:00,60.853,60.859,60.832,60.832,13200000.0
2008-10-22 02:00:00,60.799,60.799,60.788,60.788,11200000.0
2008-10-22 02:01:00,60.786,60.789,60.782,60.789,11200000.0
2008-10-22 02:02:00,60.802,60.818,60.802,60.81,19200000.0
2008-10-22 02:03:00,60.819,60.829,60.819,60.829,12800000.0
2008-10-22 02:04:00,60.824,60.83,60.824,60.83,8000000.0
2008-10-22 02:05:00,60.83,60.878,60.83,60.867,12800000.0
2008-10-22 02:06:00,60.864,60.864,60.857,60.857,8400000.0
2008-10-22 02:07:00,60.906,60.981,60.906,60.951,20800000.0
2008-10-22 02:08:00,60.948,60.948,60.871,60.871,17600000.0
2008-10-22 02:09:00,60.853,60.858,60.819,60.819,14400000.0
2008-10-22 02:10:00,60.857,60.893,60.857,60.893,13200000.0
2008-10-22 02:11:00,60.912,60.924,60.907,60.924,12800000.0
2008-10-22 02:12:00,60.922,60.941,60.916,60.941,12800000.0
2008-10-22 02:13:00,60.939,60.943,60.916,60.916,16000000.0
2008-10-22 02:14:00,60.939,60.939,60.934,60.934,12800000.0
2008-10-22 02:15:00,60.917,60.958,60.91,60.958,11200000.0
2008-10-22 02:16:00,60.934,60.935,60.925,60.927,12800000.0
2008-10-22 02:17:00,60.905,60.933,60.905,60.914,11200000.0
2008-10-22 02:18:00,60.899,60.899,60.878,60.885,12800000.0
2008-10-22 02:19:00,60.895,60.922,60.895,60.922,9600000.0
2008-10-22 02:20:00,60.928,60.954,60.925,60.954,14400000.0
2008-10-22 02:21:00,60.933,60.96,60.929,60.96,18000000.0
2008-10-22 02:22:00,60.969,60.973,60.962,60.962,6400000.0
2008-10-22 02:23:00,60.959,60.969,60.95,60.956,11200000.0
2008-10-22 02:24:00,60.946,60.946,60.911,60.917,12200000.0
2008-10-22 02:25:00,60.923,60.969,60.9,60.969,23400000.0
2008-10-22 02:26:00,60.972,60.972,60.956,60.965,11200000.0
2008-10-22 02:27:00,60.969,60.969,60.931,60.931,12800000.0
2008-10-22 02:28:00,60.959,61.004,60.959,61.004,9600000.0
2008-10-22 02:29:00,61.011,61.011,60.999,60.999,11200000.0
2008-10-22 02:30:00,61.009,61.062,61.008,61.062,16800000.0
2008-10-22 02:31:00,61.057,61.057,61.006,61.007,14400000.0
2008-10-22 02:32:00,61.009,61.048,61.009,61.01,16000000.0
2008-10-22 02:33:00,61.015,61.015,60.927,60.927,11200000.0
2008-10-22 02:34:00,60.915,60.929,60.914,60.929,11200000.0
2008-10-22 02:35:00,60.932,60.956,60.932,60.956,12800000.0
2008-10-22 02:36:00,60.953,60.985,60.953,60.985,11200000.0
2008-10-22 02:37:00,60.982,60.988,60.965,60.968,12800000.0
2008-10-22 02:38:00,60.991,61.005,60.979,61.005,11200000.0
2008-10-22 02:39:00,61.082,61.148,61.082,61.148,6400000.0
2008-10-22 02:40:00,61.169,61.177,61.159,61.177,11200000.0
2008-10-22 02:41:00,61.193,61.227,61.193,61.227,12800000.0
2008-10-22 02:42:00,61.23,61.23,61.202,61.202,12800000.0
2008-10-22 02:43:00,61.156,61.164,61.139,61.139,25000000.0
2008-10-22 02:44:00,61.187,61.187,61.157,61.165,17600000.0
2008-10-22 02:45:00,61.154,61.154,61.144,61.144,16000000.0
2008-10-22 02:46:00,61.142,61.153,61.142,61.143,17000000.0
2008-10-22 02:47:00,61.128,61.128,61.095,61.096,16000000.0
2008-10-22 02:48:00,61.101,61.101,61.079,61.08,11200000.0
2008-10-22 02:49:00,61.073,61.079,61.071,61.073,16000000.0
2008-10-22 02:50:00,61.047,61.049,61.039,61.048,16000000.0
2008-10-22 02:51:00,61.06,61.078,61.06,61.076,16000000.0
2008-10-22 02:52:00,61.07,61.07,61.052,61.063,11200000.0
2008-10-22 02:53:00,61.082,61.1,61.036,61.098,12800000.0
2008-10-22 02:54:00,61.091,61.095,61.09,61.09,12800000.0
2008-10-22 02:55:00,61.088,61.122,61.088,61.122,12800000.0
2008-10-22 02:56:00,61.103,61.103,61.072,61.072,21800000.0
2008-10-22 02:57:00,61.057,61.063,61.053,61.063,11200000.0
2008-10-22 02:58:00,61.074,61.098,61.074,61.098,9600000.0
2008-10-22 02:59:00,61.112,61.121,61.102,61.102,16000000.0
2008-10-22 03:00:00,61.075,61.075,61.059,61.059,11200000.0
2008-10-22 03:01:00,61.057,61.059,61.052,61.052,12800000.0
2008-10-22 03:02:00,61.016,61.016,60.992,61.004,12800000.0
2008-10-22 03:03:00,61.009,61.017,61.002,61.002,12800000.0
2008-10-22 03:04:00,60.982,60.985,60.972,60.972,28800000.0
2008-10-22 03:05:00,60.96,60.969,60.959,60.964,18000000.0
2008-10-22 03:06:00,60.952,60.952,60.889,60.911,17600000.0
2008-10-22 03:07:00,60.922,60.941,60.922,60.941,11200000.0
2008-10-22 03:08:00,60.952,60.99,60.949,60.99,8000000.0
2008-10-22 03:09:00,61.028,61.04,61.028,61.04,3200000.0
2008-10-22 03:10:00,61.051,61.06,61.047,61.06,16000000.0
2008-10-22 03:11:00,61.064,61.071,61.042,61.042,12800000.0
2008-10-22 03:12:00,61.03,61.03,60.959,60.959,12800000.0
2008-10-22 03:13:00,60.926,60.926,60.884,60.884,14400000.0
2008-10-22 03:14:00,60.886,60.897,60.886,60.889,11200000.0
2008-10-22 03:15:00,60.879,60.88,60.861,60.872,18000000.0
2008-10-22 03:16:00,60.878,60.885,60.862,60.862,11200000.0
2008-10-22 03:17:00,60.867,60.867,60.836,60.836,13200000.0
2008-10-22 03:18:00,60.834,60.845,60.834,60.845,12800000.0
2008-10-22 03:19:00,60.85,60.85,60.839,60.841,16000000.0
2008-10-22 03:20:00,60.845,60.855,60.763,60.824,12800000.0
2008-10-22 03:21:00,60.814,60.817,60.81,60.815,10600000.0
2008-10-22 03:22:00,60.809,60.817,60.798,60.801,12800000.0
2008-10-22 03:23:00,60.803,60.805,60.794,60.794,17600000.0
2008-10-22 03:24:00,60.796,60.796,60.778,60.78,28800000.0
2008-10-22 03:25:00,60.792,60.813,60.792,60.813,19200000.0
2008-10-22 03:26:00,60.822,60.852,60.822,60.849,12800000.0
2008-10-22 03:27:00,60.852,60.852,60.831,60.836,12800000.0
2008-10-22 03:28:00,60.84,60.845,60.835,60.84,10600000.0
2008-10-22 03:29:00,60.843,60.854,60.839,60.841,10600000.0
2008-10-22 03:30:00,60.846,60.896,60.846,60.896,12800000.0
2008-10-22 03:31:00,60.91,60.931,60.91,60.926,32000000.0
2008-10-22 03:32:00,60.943,60.943,60.91,60.923,17000000.0
2008-10-22 03:33:00,60.92,60.951,60.92,60.951,12800000.0
2008-10-22 03:34:00,60.95,60.95,60.936,60.936,12800000.0
2008-10-22 03:35:00,60.94,60.972,60.933,60.972,14800000.0
2008-10-22 03:36:00,60.975,61.003,60.975,61.003,11200000.0
2008-10-22 03:37:00,60.999,61.039,60.999,61.039,17600000.0
2008-10-22 03:38:00,61.053,61.071,61.053,61.062,13200000.0
2008-10-22 03:39:00,61.025,61.025,60.913,60.913,17600000.0
2008-10-22 03:40:00,60.844,60.861,60.844,60.86,12800000.0
2008-10-22 03:41:00,60.886,60.895,60.883,60.895,12800000.0
2008-10-22 03:42:00,60.896,60.933,60.896,60.928,16400000.0
2008-10-22 03:43:00,60.962,60.998,60.959,60.998,14400000.0
2008-10-22 03:44:00,61.014,61.019,61.002,61.019,28800000.0
2008-10-22 03:45:00,61.014,61.024,60.999,61.012,14400000.0
2008-10-22 03:46:00,61.006,61.006,60.968,60.968,12800000.0
2008-10-22 03:47:00,60.927,60.93,60.912,60.914,12800000.0
2008-10-22 03:48:00,60.913,60.924,60.911,60.924,16000000.0
2008-10-22 03:49:00,60.945,60.949,60.936,60.936,12800000.0
2008-10-22 03:50:00,60.914,60.92,60.907,60.912,12800000.0
2008-10-22 03:51:00,60.915,60.934,60.915,60.929,12800000.0
2008-10-22 03:52:00,60.93,60.955,60.93,60.949,12800000.0
2008-10-22 03:53:00,60.933,60.933,60.905,60.905,11200000.0
2008-10-22 03:54:00,60.893,60.899,60.883,60.899,11200000.0
2008-10-22 03:55:00,60.907,60.919,60.902,60.904,9600000.0
2008-10-22 03:56:00,60.939,60.961,60.939,60.958,12800000.0
2008-10-22 03:57:00,60.956,60.965,60.933,60.965,11200000.0
2008-10-22 03:58:00,60.976,60.976,60.965,60.966,12200000.0
2008-10-22 03:59:00,60.97,60.993,60.97,60.989,17600000.0
2008-10-22 04:00:00,61.007,61.034,61.007,61.032,14400000.0
2008-10-22 04:01:00,61.05,61.073,61.05,61.059,11200000.0
2008-10-22 04:02:00,61.047,61.051,61.04,61.051,12800000.0
2008-10-22 04:03:00,60.979,61.095,60.979,61.095,11200000.0
2008-10-22 04:04:00,61.08,61.104,61.069,61.104,12800000.0
2008-10-22 04:05:00,61.109,61.116,61.089,61.109,14400000.0
2008-10-22 04:06:00,61.124,61.124,61.118,61.12,14400000.0
2008-10-22 04:07:00,61.123,61.133,61.107,61.133,12200000.0
2008-10-22 04:08:00,61.127,61.138,61.123,61.133,12800000.0
2008-10-22 04:09:00,61.122,61.122,61.091,61.091,11600000.0
2008-10-22 04:10:00,61.072,61.09,61.062,61.065,16000000.0
2008-10-22 04:11:00,61.076,61.081,61.057,61.057,17600000.0
2008-10-22 04:12:00,61.069,61.077,61.066,61.07,12800000.0
2008-10-22 04:13:00,61.058,61.058,61.038,61.038,17600000.0
2008-10-22 04:14:00,61.026,61.026,60.992,60.992,11200000.0
2008-10-22 04:15:00,60.972,60.972,60.906,60.921,16000000.0
2008-10-22 04:16:00,60.867,60.871,60.836,60.871,14400000.0
2008-10-22 04:17:00,60.875,60.907,60.875,60.907,17600000.0
2008-10-22 04:18:00,60.915,60.917,60.862,60.862,12800000.0
2008-10-22 04:19:00,60.828,60.856,60.823,60.856,35200000.0
2008-10-22 04:20:00,60.855,60.855,60.784,60.784,12800000.0
2008-10-22 04:21:00,60.774,60.798,60.774,60.793,11200000.0
2008-10-22 04:22:00,60.811,60.832,60.81,60.832,12800000.0
2008-10-22 04:23:00,60.848,60.848,60.81,60.81,12800000.0
2008-10-22 04:24:00,60.818,60.824,60.813,60.823,16000000.0
2008-10-22 04:25:00,60.834,60.873,60.834,60.873,16000000.0
2008-10-22 04:26:00,60.852,60.86,60.852,60.853,12800000.0
2008-10-22 04:27:00,60.834,60.84,60.831,60.838,17600000.0
2008-10-22 04:28:00,60.822,60.822,60.759,60.759,12800000.0
2008-10-22 04:29:00,60.699,60.742,60.699,60.716,16000000.0
2008-10-22 04:30:00,60.701,60.712,60.625,60.625,11200000.0
2008-10-22 04:31:00,60.609,60.664,60.603,60.664,16400000.0
2008-10-22 04:32:00,60.67,60.685,60.67,60.685,17600000.0
2008-10-22 04:33:00,60.684,60.694,60.679,60.694,12800000.0
2008-10-22 04:34:00,60.696,60.71,60.696,60.705,14400000.0
2008-10-22 04:35:00,60.702,60.765,60.702,60.765,11200000.0
2008-10-22 04:36:00,60.774,60.78,60.77,60.78,11200000.0
2008-10-22 04:37:00,60.772,60.777,60.768,60.769,11200000.0
2008-10-22 04:38:00,60.761,60.763,60.742,60.742,16000000.0
2008-10-22 04:39:00,60.762,60.774,60.752,60.769,14400000.0
2008-10-22 04:40:00,60.768,60.77,60.753,60.77,12800000.0
2008-10-22 04:41:00,60.766,60.773,60.758,60.765,11200000.0
2008-10-22 04:42:00,60.767,60.772,60.764,60.77,11200000.0
2008-10-22 04:43:00,60.763,60.763,60.748,60.758,17600000.0
2008-10-22 04:44:00,60.766,60.773,60.766,60.769,11200000.0
2008-10-22 04:45:00,60.76,60.771,60.753,60.771,11200000.0
2008-10-22 04:46:00,60.773,60.788,60.772,60.788,12800000.0
2008-10-22 04:47:00,60.798,60.799,60.789,60.797,16000000.0
2008-10-22 04:48:00,60.79,60.804,60.785,60.804,11200000.0
2008-10-22 04:49:00,60.803,60.827,60.803,60.824,12800000.0
2008-10-22 04:50:00,60.808,60.82,60.808,60.82,17600000.0
2008-10-22 04:51:00,60.8,60.8,60.789,60.792,16000000.0
2008-10-22 04:52:00,60.794,60.802,60.794,60.797,13200000.0
2008-10-22 04:53:00,60.803,60.806,60.801,60.805,12800000.0
2008-10-22 04:54:00,60.806,60.813,60.805,60.809,33600000.0
2008-10-22 04:55:00,60.816,60.816,60.803,60.803,11200000.0
2008-10-22 04:56:00,60.82,60.831,60.813,60.827,16000000.0
2008-10-22 04:57:00,60.82,60.834,60.82,60.824,17600000.0
2008-10-22 04:58:00,60.819,60.819,60.811,60.819,8000000.0
2008-10-22 04:59:00,60.834,60.846,60.824,60.846,17000000.0
2008-10-22 05:00:00,60.833,60.833,60.827,60.827,8000000.0
2008-10-22 05:01:00,60.841,60.855,60.838,60.838,14400000.0
2008-10-22 05:02:00,60.825,60.825,60.812,60.817,17600000.0
2008-10-22 05:03:00,60.816,60.819,60.806,60.819,17600000.0
2008-10-22 05:04:00,60.825,60.834,60.823,60.828,12800000.0
2008-10-22 05:05:00,60.822,60.825,60.816,60.823,12800000.0
2008-10-22 05:06:00,60.818,60.818,60.798,60.807,17600000.0
2008-10-22 05:07:00,60.802,60.808,60.798,60.806,11200000.0
2008-10-22 05:08:00,60.81,60.816,60.798,60.798,11200000.0
2008-10-22 05:09:00,60.809,60.809,60.733,60.733,11200000.0
2008-10-22 05:10:00,60.721,60.751,60.721,60.751,12800000.0
2008-10-22 05:11:00,60.763,60.769,60.76,60.763,11200000.0
2008-10-22 05:12:00,60.753,60.763,60.753,60.753,17600000.0
2008-10-22 05:13:00,60.76,60.76,60.735,60.74,11200000.0
2008-10-22 05:14:00,60.71,60.71,60.592,60.592,16000000.0
2008-10-22 05:15:00,60.609,60.621,60.609,60.611,12800000.0
2008-10-22 05:16:00,60.603,60.62,60.598,60.609,15400000.0
2008-10-22 05:17:00,60.628,60.639,60.628,60.639,8000000.0
2008-10-22 05:18:00,60.631,60.638,60.625,60.638,10600000.0
2008-10-22 05:19:00,60.634,60.634,60.616,60.628,17000000.0
2008-10-22 05:20:00,60.636,60.636,60.617,60.617,12800000.0
2008-10-22 05:21:00,60.621,60.63,60.612,60.627,17600000.0
2008-10-22 05:22:00,60.64,60.647,60.64,60.644,25600000.0
2008-10-22 05:23:00,60.637,60.637,60.625,60.625,43200000.0
2008-10-22 05:24:00,60.605,60.611,60.593,60.593,13200000.0
2008-10-22 05:25:00,60.583,60.583,60.535,60.537,12800000.0
2008-10-22 05:26:00,60.54,60.552,60.54,60.541,11200000.0
2008-10-22 05:27:00,60.53,60.539,60.529,60.536,12800000.0
2008-10-22 05:28:00,60.477,60.477,60.411,60.411,11200000.0
2008-10-22 05:29:00,60.414,60.414,60.357,60.357,17600000.0
2008-10-22 05:30:00,60.377,60.409,60.377,60.409,16000000.0
2008-10-22 05:31:00,60.396,60.397,60.352,60.352,11200000.0
2008-10-22 05:32:00,60.321,60.321,60.262,60.262,12800000.0
2008-10-22 05:33:00,60.318,60.325,60.271,60.31,11200000.0
2008-10-22 05:34:00,60.339,60.339,60.311,60.329,16000000.0
2008-10-22 05:35:00,60.325,60.331,60.319,60.33,11200000.0
2008-10-22 05:36:00,60.332,60.344,60.332,60.339,12200000.0
2008-10-22 05:37:00,60.343,60.346,60.338,60.341,12800000.0
2008-10-22 05:38:00,60.329,60.39,60.329,60.39,17600000.0
2008-10-22 05:39:00,60.415,60.437,60.415,60.428,12800000.0
2008-10-22 05:40:00,60.385,60.385,60.337,60.346,12800000.0
2008-10-22 05:41:00,60.353,60.376,60.353,60.369,11200000.0
2008-10-22 05:42:00,60.292,60.292,60.188,60.188,19200000.0
2008-10-22 05:43:00,60.199,60.199,60.18,60.186,17600000.0
2008-10-22 05:44:00,60.188,60.188,60.153,60.164,14800000.0
2008-10-22 05:45:00,60.175,60.246,60.175,60.246,12800000.0
2008-10-22 05:46:00,60.285,60.296,60.251,60.251,12800000.0
2008-10-22 05:47:00,60.267,60.298,60.263,60.298,12800000.0
2008-10-22 05:48:00,60.307,60.347,60.307,60.347,11200000.0
2008-10-22 05:49:00,60.304,60.304,60.276,60.29,12800000.0
2008-10-22 05:50:00,60.258,60.258,60.203,60.203,12800000.0
2008-10-22 05:51:00,60.18,60.18,60.139,60.162,16000000.0
2008-10-22 05:52:00,60.165,60.175,60.165,60.174,16000000.0
2008-10-22 05:53:00,60.187,60.209,60.155,60.155,12800000.0
2008-10-22 05:54:00,60.164,60.175,60.125,60.125,11200000.0
2008-10-22 05:55:00,60.1,60.1,60.045,60.045,16400000.0
2008-10-22 05:56:00,60.026,60.09,60.026,60.09,18000000.0
2008-10-22 05:57:00,60.174,60.174,60.142,60.144,11200000.0
2008-10-22 05:58:00,60.142,60.143,60.135,60.135,11200000.0
2008-10-22 05:59:00,60.127,60.141,60.088,60.088,17600000.0
2008-10-22 06:00:00,60.114,60.179,60.114,60.179,12800000.0
2008-10-22 06:01:00,60.172,60.203,60.172,60.197,8000000.0
2008-10-22 06:02:00,60.203,60.204,60.198,60.198,17600000.0
2008-10-22 06:03:00,60.183,60.194,60.183,60.194,12800000.0
2008-10-22 06:04:00,60.19,60.19,60.159,60.159,12800000.0
2008-10-22 06:05:00,60.117,60.122,60.077,60.077,11200000.0
2008-10-22 06:06:00,60.023,60.032,60.011,60.012,11200000.0
2008-10-22 06:07:00,59.966,59.966,59.947,59.958,11200000.0
2008-10-22 06:08:00,59.97,59.999,59.97,59.999,17600000.0
2008-10-22 06:09:00,60.007,60.08,60.007,60.08,12200000.0
2008-10-22 06:10:00,60.101,60.109,60.1,60.107,6400000.0
2008-10-22 06:11:00,60.113,60.114,60.094,60.094,35200000.0
2008-10-22 06:12:00,60.075,60.075,59.975,59.975,11200000.0
2008-10-22 06:13:00,59.955,59.976,59.952,59.973,14800000.0
2008-10-22 06:14:00,59.972,59.972,59.946,59.946,17600000.0
2008-10-22 06:15:00,59.942,59.957,59.899,59.899,17600000.0
2008-10-22 06:16:00,59.846,59.846,59.813,59.816,8000000.0
2008-10-22 06:17:00,59.779,59.779,59.656,59.674,14400000.0
2008-10-22 06:18:00,59.71,59.737,59.644,59.729,11200000.0
2008-10-22 06:19:00,59.759,59.772,59.742,59.772,9600000.0
2008-10-22 06:20:00,59.878,59.937,59.878,59.937,12800000.0
2008-10-22 06:21:00,59.922,59.922,59.854,59.877,14800000.0
2008-10-22 06:22:00,59.932,59.935,59.91,59.915,16000000.0
2008-10-22 06:23:00,59.921,59.968,59.902,59.902,11200000.0
2008-10-22 06:24:00,59.876,59.883,59.859,59.859,14400000.0
2008-10-22 06:25:00,59.826,59.826,59.705,59.721,17600000.0
2008-10-22 06:26:00,59.689,59.695,59.683,59.692,11200000.0
2008-10-22 06:27:00,59.691,59.704,59.683,59.704,12800000.0
2008-10-22 06:28:00,59.678,59.678,59.52,59.52,16000000.0
2008-10-22 06:29:00,59.502,59.502,59.493,59.495,12800000.0
2008-10-22 06:30:00,59.445,59.445,59.391,59.443,27200000.0
2008-10-22 06:31:00,59.481,59.6,59.481,59.6,11200000.0
2008-10-22 06:32:00,59.638,59.638,59.618,59.627,22800000.0
2008-10-22 06:33:00,59.591,59.609,59.579,59.587,24000000.0
2008-10-22 06:34:00,59.51,59.51,59.291,59.291,17600000.0
2008-10-22 06:35:00,59.252,59.283,59.252,59.276,11200000.0
2008-10-22 06:36:00,59.303,59.442,59.303,59.442,12800000.0
2008-10-22 06:37:00,59.443,59.47,59.443,59.452,12800000.0
2008-10-22 06:38:00,59.459,59.474,59.45,59.45,10600000.0
2008-10-22 06:39:00,59.452,59.462,59.415,59.415,14400000.0
2008-10-22 06:40:00,59.441,59.447,59.361,59.361,17000000.0
2008-10-22 06:41:00,59.374,59.41,59.374,59.398,11200000.0
2008-10-22 06:42:00,59.398,59.447,59.389,59.447,14400000.0
2008-10-22 06:43:00,59.564,59.64,59.52,59.64,19200000.0
2008-10-22 06:44:00,59.592,59.601,59.589,59.601,11200000.0
2008-10-22 06:45:00,59.593,59.657,59.583,59.657,12800000.0
2008-10-22 06:46:00,59.695,59.702,59.669,59.669,8000000.0
2008-10-22 06:47:00,59.662,59.67,59.649,59.649,12800000.0
2008-10-22 06:48:00,59.63,59.63,59.597,59.608,12800000.0
2008-10-22 06:49:00,59.622,59.63,59.568,59.568,12800000.0
2008-10-22 06:50:00,59.556,59.556,59.503,59.503,11200000.0
2008-10-22 06:51:00,59.481,59.497,59.435,59.435,16000000.0
2008-10-22 06:52:00,59.427,59.478,59.427,59.478,14400000.0
2008-10-22 06:53:00,59.464,59.465,59.45,59.45,12800000.0
2008-10-22 06:54:00,59.472,59.512,59.472,59.512,14400000.0
2008-10-22 06:55:00,59.514,59.527,59.511,59.521,9600000.0
2008-10-22 06:56:00,59.467,59.501,59.453,59.501,8000000.0
2008-10-22 06:57:00,59.512,59.512,59.491,59.495,16000000.0
2008-10-22 06:58:00,59.486,59.537,59.477,59.537,11200000.0
2008-10-22 06:59:00,59.586,59.586,59.544,59.544,17600000.0
2008-10-22 07:00:00,59.516,59.528,59.516,59.527,11200000.0
2008-10-22 07:01:00,59.532,59.659,59.532,59.659,16000000.0
2008-10-22 07:02:00,59.655,59.655,59.615,59.615,12800000.0
2008-10-22 07:03:00,59.595,59.595,59.576,59.578,13200000.0
2008-10-22 07:04:00,59.55,59.569,59.55,59.569,12800000.0
2008-10-22 07:05:00,59.554,59.554,59.519,59.519,12800000.0
2008-10-22 07:06:00,59.54,59.583,59.54,59.583,16000000.0
2008-10-22 07:07:00,59.582,59.582,59.565,59.565,12800000.0
2008-10-22 07:08:00,59.544,59.544,59.511,59.523,28800000.0
2008-10-22 07:09:00,59.542,59.557,59.542,59.557,16000000.0
2008-10-22 07:10:00,59.631,59.639,59.608,59.639,19200000.0
2008-10-22 07:11:00,59.674,59.674,59.662,59.674,17600000.0
2008-10-22 07:12:00,59.657,59.692,59.657,59.692,8000000.0
2008-10-22 07:13:00,59.728,59.755,59.728,59.755,14400000.0
2008-10-22 07:14:00,59.766,59.766,59.75,59.75,12200000.0
2008-10-22 07:15:00,59.724,59.725,59.696,59.696,11200000.0
2008-10-22 07:16:00,59.685,59.685,59.609,59.609,14400000.0
2008-10-22 07:17:00,59.58,59.602,59.58,59.593,11200000.0
2008-10-22 07:18:00,59.587,59.587,59.548,59.548,11200000.0
2008-10-22 07:19:00,59.525,59.529,59.515,59.521,11200000.0
2008-10-22 07:20:00,59.56,59.565,59.555,59.563,14400000.0
2008-10-22 07:21:00,59.58,59.592,59.578,59.579,13200000.0
2008-10-22 07:22:00,59.572,59.604,59.558,59.604,12800000.0
2008-10-22 07:23:00,59.636,59.636,59.588,59.588,16000000.0
2008-10-22 07:24:00,59.582,59.582,59.565,59.566,11200000.0
2008-10-22 07:25:00,59.561,59.571,59.561,59.566,11600000.0
2008-10-22 07:26:00,59.549,59.549,59.414,59.414,12800000.0
2008-10-22 07:27:00,59.427,59.438,59.424,59.426,12800000.0
2008-10-22 07:28:00,59.42,59.422,59.409,59.422,12800000.0
2008-10-22 07:29:00,59.435,59.467,59.43,59.467,27200000.0
2008-10-22 07:30:00,59.474,59.494,59.382,59.494,16000000.0
2008-10-22 07:31:00,59.509,59.509,59.491,59.493,11200000.0
2008-10-22 07:32:00,59.484,59.493,59.484,59.489,12200000.0
2008-10-22 07:33:00,59.495,59.514,59.495,59.511,16000000.0
2008-10-22 07:34:00,59.507,59.507,59.492,59.492,11200000.0
2008-10-22 07:35:00,59.497,59.5,59.475,59.475,8000000.0
2008-10-22 07:36:00,59.436,59.495,59.436,59.492,12800000.0
2008-10-22 07:37:00,59.447,59.447,59.421,59.422,14400000.0
2008-10-22 07:38:00,59.408,59.408,59.361,59.385,16000000.0
2008-10-22 07:39:00,59.387,59.387,59.347,59.347,19200000.0
2008-10-22 07:40:00,59.357,59.365,59.357,59.362,11200000.0
2008-10-22 07:41:00,59.364,59.382,59.364,59.38,32000000.0
2008-10-22 07:42:00,59.364,59.372,59.352,59.372,33600000.0
2008-10-22 07:43:00,59.374,59.375,59.366,59.366,28800000.0
2008-10-22 07:44:00,59.36,59.364,59.341,59.341,8000000.0
2008-10-22 07:45:00,59.338,59.361,59.29,59.344,14400000.0
2008-10-22 07:46:00,59.353,59.428,59.353,59.428,27200000.0
2008-10-22 07:47:00,59.453,59.453,59.434,59.434,11200000.0
2008-10-22 07:48:00,59.461,59.472,59.461,59.468,11200000.0
2008-10-22 07:49:00,59.475,59.553,59.475,59.553,16000000.0
2008-10-22 07:50:00,59.582,59.605,59.582,59.602,11200000.0
2008-10-22 07:51:00,59.577,59.582,59.568,59.571,37800000.0
2008-10-22 07:52:00,59.599,59.608,59.599,59.602,9600000.0
2008-10-22 07:53:00,59.592,59.593,59.585,59.589,10600000.0
2008-10-22 07:54:00,59.584,59.622,59.584,59.622,12800000.0
2008-10-22 07:55:00,59.623,59.623,59.608,59.61,30400000.0
2008-10-22 07:56:00,59.625,59.625,59.604,59.62,16000000.0
2008-10-22 07:57:00,59.626,59.694,59.626,59.675,17600000.0
2008-10-22 07:58:00,59.671,59.671,59.62,59.62,11200000.0
2008-10-22 07:59:00,59.646,59.672,59.642,59.672,17600000.0
2008-10-22 08:00:00,59.686,59.735,59.686,59.735,12800000.0
2008-10-22 08:01:00,59.78,59.785,59.768,59.768,11200000.0
2008-10-22 08:02:00,59.762,59.762,59.706,59.706,9600000.0
2008-10-22 08:03:00,59.691,59.691,59.663,59.663,16000000.0
2008-10-22 08:04:00,59.568,59.568,59.549,59.564,11200000.0
2008-10-22 08:05:00,59.562,59.562,59.502,59.502,12800000.0
2008-10-22 08:06:00,59.516,59.558,59.502,59.528,12800000.0
2008-10-22 08:07:00,59.515,59.515,59.42,59.42,16000000.0
2008-10-22 08:08:00,59.429,59.431,59.41,59.41,12800000.0
2008-10-22 08:09:00,59.422,59.473,59.422,59.473,12200000.0
2008-10-22 08:10:00,59.498,59.504,59.493,59.496,30800000.0
2008-10-22 08:11:00,59.529,59.543,59.529,59.533,12800000.0
2008-10-22 08:12:00,59.477,59.498,59.435,59.435,17000000.0
2008-10-22 08:13:00,59.439,59.447,59.436,59.447,14400000.0
2008-10-22 08:14:00,59.446,59.446,59.414,59.414,16000000.0
2008-10-22 08:15:00,59.405,59.438,59.405,59.436,11200000.0
2008-10-22 08:16:00,59.433,59.433,59.429,59.431,19200000.0
2008-10-22 08:17:00,59.417,59.417,59.349,59.349,11200000.0
2008-10-22 08:18:00,59.356,59.356,59.324,59.324,11200000.0
2008-10-22 08:19:00,59.308,59.308,59.292,59.292,11200000.0
2008-10-22 08:20:00,59.302,59.317,59.3,59.314,12800000.0
2008-10-22 08:21:00,59.335,59.337,59.325,59.331,11200000.0
2008-10-22 08:22:00,59.347,59.361,59.347,59.353,11200000.0
2008-10-22 08:23:00,59.361,59.377,59.351,59.377,16000000.0
2008-10-22 08:24:00,59.368,59.368,59.299,59.299,17600000.0
2008-10-22 08:25:00,59.283,59.283,59.21,59.21,13200000.0
2008-10-22 08:26:00,59.203,59.296,59.203,59.296,11200000.0
2008-10-22 08:27:00,59.32,59.324,59.303,59.316,11200000.0
2008-10-22 08:28:00,59.323,59.328,59.316,59.316,12800000.0
2008-10-22 08:29:00,59.326,59.36,59.326,59.36,11200000.0
2008-10-22 08:30:00,59.371,59.377,59.363,59.364,12800000.0
2008-10-22 08:31:00,59.371,59.396,59.371,59.396,12800000.0
2008-10-22 08:32:00,59.422,59.438,59.416,59.438,14400000.0
2008-10-22 08:33:00,59.439,59.452,59.415,59.415,42000000.0
2008-10-22 08:34:00,59.402,59.454,59.399,59.454,11200000.0
2008-10-22 08:35:00,59.464,59.464,59.442,59.452,48400000.0
2008-10-22 08:36:00,59.47,59.497,59.467,59.497,15400000.0
2008-10-22 08:37:00,59.444,59.444,59.378,59.391,14400000.0
2008-10-22 08:38:00,59.418,59.51,59.418,59.51,18000000.0
2008-10-22 08:39:00,59.519,59.519,59.494,59.5,14400000.0
2008-10-22 08:40:00,59.485,59.49,59.464,59.49,11200000.0
2008-10-22 08:41:00,59.442,59.442,59.42,59.42,32000000.0
2008-10-22 08:42:00,59.422,59.422,59.392,59.392,14400000.0
2008-10-22 08:43:00,59.381,59.393,59.358,59.382,12800000.0
2008-10-22 08:44:00,59.383,59.4,59.334,59.334,16000000.0
2008-10-22 08:45:00,59.342,59.391,59.342,59.391,12800000.0
2008-10-22 08:46:00,59.454,59.48,59.454,59.48,12800000.0
2008-10-22 08:47:00,59.482,59.505,59.47,59.47,24000000.0
2008-10-22 08:48:00,59.422,59.422,59.407,59.411,30400000.0
2008-10-22 08:49:00,59.4,59.418,59.4,59.418,8000000.0
2008-10-22 08:50:00,59.415,59.434,59.415,59.434,12800000.0
2008-10-22 08:51:00,59.43,59.434,59.426,59.433,22400000.0
2008-10-22 08:52:00,59.431,59.431,59.407,59.407,35200000.0
2008-10-22 08:53:00,59.387,59.467,59.387,59.45,56000000.0
2008-10-22 08:54:00,59.453,59.454,59.451,59.451,22400000.0
2008-10-22 08:55:00,59.458,59.483,59.458,59.483,17600000.0
2008-10-22 08:56:00,59.493,59.497,59.492,59.493,14400000.0
2008-10-22 08:57:00,59.489,59.504,59.488,59.491,43200000.0
2008-10-22 08:58:00,59.485,59.488,59.463,59.474,19200000.0
2008-10-22 08:59:00,59.479,59.483,59.468,59.483,14400000.0
2008-10-22 09:00:00,59.478,59.478,59.468,59.47,32000000.0
2008-10-22 09:01:00,59.465,59.483,59.465,59.481,32400000.0
2008-10-22 09:02:00,59.493,59.503,59.492,59.503,19200000.0
2008-10-22 09:03:00,59.494,59.516,59.494,59.516,16000000.0
2008-10-22 09:04:00,59.5,59.5,59.482,59.497,22400000.0
2008-10-22 09:05:00,59.513,59.513,59.481,59.482,19200000.0
2008-10-22 09:06:00,59.477,59.5,59.477,59.5,30400000.0
2008-10-22 09:07:00,59.453,59.471,59.409,59.471,19200000.0
2008-10-22 09:08:00,59.5,59.525,59.482,59.525,12800000.0
2008-10-22 09:09:00,59.521,59.545,59.512,59.533,46200000.0
2008-10-22 09:10:00,59.561,59.683,59.561,59.683,24400000.0
2008-10-22 09:11:00,59.627,59.635,59.596,59.596,28800000.0
2008-10-22 09:12:00,59.631,59.635,59.606,59.606,14400000.0
2008-10-22 09:13:00,59.551,59.598,59.551,59.598,12800000.0
2008-10-22 09:14:00,59.604,59.604,59.541,59.568,12800000.0
2008-10-22 09:15:00,59.532,59.532,59.5,59.5,30400000.0
2008-10-22 09:16:00,59.507,59.532,59.496,59.496,49600000.0
2008-10-22 09:17:00,59.49,59.505,59.489,59.505,77800000.0
2008-10-22 09:18:00,59.533,59.533,59.488,59.488,72000000.0
2008-10-22 09:19:00,59.473,59.481,59.439,59.439,65600000.0
2008-10-22 09:20:00,59.412,59.429,59.345,59.345,75600000.0
2008-10-22 09:21:00,59.326,59.326,59.275,59.275,49600000.0
2008-10-22 09:22:00,59.275,59.296,59.275,59.286,37200000.0
2008-10-22 09:23:00,59.297,59.309,59.284,59.284,68800000.0
2008-10-22 09:24:00,59.271,59.316,59.255,59.316,42600000.0
2008-10-22 09:25:00,59.363,59.363,59.321,59.321,19200000.0
2008-10-22 09:26:00,59.334,59.342,59.325,59.325,32000000.0
2008-10-22 09:27:00,59.318,59.318,59.171,59.171,70400000.0
2008-10-22 09:28:00,59.114,59.114,59.099,59.1,11200000.0
2008-10-22 09:29:00,59.102,59.115,59.099,59.108,37600000.0
2008-10-22 09:30:00,59.127,59.128,59.121,59.121,25600000.0
2008-10-22 09:31:00,59.118,59.136,59.117,59.117,12800000.0
2008-10-22 09:32:00,59.106,59.129,59.106,59.129,33600000.0
2008-10-22 09:33:00,59.106,59.106,58.942,58.942,30400000.0
2008-10-22 09:34:00,58.905,58.968,58.905,58.968,33600000.0
2008-10-22 09:35:00,58.985,59.001,58.985,58.992,52800000.0
2008-10-22 09:36:00,58.998,59.021,58.997,59.021,46400000.0
2008-10-22 09:37:00,59.01,59.019,59.01,59.016,33600000.0
2008-10-22 09:38:00,58.997,59.02,58.997,59.018,12800000.0
2008-10-22 09:39:00,59.047,59.084,59.047,59.08,43200000.0
2008-10-22 09:40:00,59.081,59.115,59.081,59.115,46400000.0
2008-10-22 09:41:00,59.097,59.109,59.092,59.109,30400000.0
2008-10-22 09:42:00,59.111,59.118,59.108,59.111,43200000.0
2008-10-22 09:43:00,59.12,59.132,59.117,59.121,55400000.0
2008-10-22 09:44:00,59.141,59.161,59.141,59.15,30400000.0
2008-10-22 09:45:00,59.138,59.152,59.135,59.152,19200000.0
2008-10-22 09:46:00,59.145,59.145,59.114,59.114,27600000.0
2008-10-22 09:47:00,59.111,59.116,59.104,59.104,12800000.0
2008-10-22 09:48:00,59.142,59.185,59.142,59.174,12800000.0
2008-10-22 09:49:00,59.183,59.199,59.177,59.193,16000000.0
2008-10-22 09:50:00,59.198,59.221,59.198,59.218,33600000.0
2008-10-22 09:51:00,59.213,59.231,59.2,59.201,84800000.0
2008-10-22 09:52:00,59.207,59.211,59.191,59.195,11200000.0
2008-10-22 09:53:00,59.177,59.177,59.116,59.116,30800000.0
2008-10-22 09:54:00,59.099,59.151,59.099,59.151,12800000.0
2008-10-22 09:55:00,59.193,59.212,59.193,59.212,33400000.0
2008-10-22 09:56:00,59.221,59.251,59.221,59.251,36800000.0
2008-10-22 09:57:00,59.264,59.281,59.264,59.281,24000000.0
2008-10-22 09:58:00,59.323,59.339,59.305,59.305,32400000.0
2008-10-22 09:59:00,59.313,59.342,59.31,59.323,50600000.0
2008-10-22 10:00:00,59.299,59.299,59.275,59.275,62400000.0
2008-10-22 10:01:00,59.265,59.295,59.265,59.295,17600000.0
2008-10-22 10:02:00,59.29,59.29,59.24,59.24,37200000.0
2008-10-22 10:03:00,59.228,59.23,59.183,59.183,44200000.0
2008-10-22 10:04:00,59.191,59.191,59.174,59.174,40000000.0
2008-10-22 10:05:00,59.179,59.179,59.162,59.176,38400000.0
2008-10-22 10:06:00,59.181,59.226,59.181,59.226,33600000.0
2008-10-22 10:07:00,59.187,59.195,59.186,59.195,43600000.0
2008-10-22 10:08:00,59.194,59.271,59.18,59.271,49600000.0
2008-10-22 10:09:00,59.315,59.333,59.312,59.315,12200000.0
2008-10-22 10:10:00,59.308,59.312,59.293,59.296,46200000.0
2008-10-22 10:11:00,59.249,59.249,59.187,59.187,57000000.0
2008-10-22 10:12:00,59.179,59.192,59.179,59.192,58000000.0
2008-10-22 10:13:00,59.186,59.189,59.175,59.182,41000000.0
2008-10-22 10:14:00,59.174,59.175,59.161,59.161,30400000.0
2008-10-22 10:15:00,59.172,59.194,59.172,59.194,30400000.0
2008-10-22 10:16:00,59.209,59.271,59.209,59.271,17600000.0
2008-10-22 10:17:00,59.302,59.346,59.302,59.343,12800000.0
2008-10-22 10:18:00,59.34,59.343,59.324,59.34,12800000.0
2008-10-22 10:19:00,59.305,59.305,59.268,59.268,75200000.0
2008-10-22 10:20:00,59.283,59.3,59.275,59.3,16000000.0
2008-10-22 10:21:00,59.277,59.277,59.253,59.255,35200000.0
2008-10-22 10:22:00,59.264,59.293,59.264,59.293,16000000.0
2008-10-22 10:23:00,59.3,59.375,59.3,59.375,33600000.0
2008-10-22 10:24:00,59.384,59.384,59.367,59.367,43000000.0
2008-10-22 10:25:00,59.369,59.397,59.369,59.397,64000000.0
2008-10-22 10:26:00,59.387,59.404,59.373,59.373,36800000.0
2008-10-22 10:27:00,59.344,59.344,59.267,59.278,52600000.0
2008-10-22 10:28:00,59.284,59.284,59.229,59.229,88400000.0
2008-10-22 10:29:00,59.227,59.236,59.221,59.228,17600000.0
2008-10-22 10:30:00,59.238,59.283,59.231,59.283,26600000.0
2008-10-22 10:31:00,59.284,59.289,59.267,59.272,32000000.0
2008-10-22 10:32:00,59.293,59.32,59.293,59.32,46400000.0
2008-10-22 10:33:00,59.334,59.349,59.332,59.349,35200000.0
2008-10-22 10:34:00,59.365,59.442,59.365,59.442,17600000.0
2008-10-22 10:35:00,59.527,59.536,59.523,59.532,12800000.0
2008-10-22 10:36:00,59.538,59.565,59.538,59.563,11200000.0
2008-10-22 10:37:00,59.58,59.6,59.58,59.594,18600000.0
2008-10-22 10:38:00,59.603,59.611,59.602,59.609,28800000.0
2008-10-22 10:39:00,59.601,59.666,59.601,59.666,16000000.0
2008-10-22 10:40:00,59.698,59.711,59.696,59.696,24000000.0
2008-10-22 10:41:00,59.696,59.727,59.691,59.726,58000000.0
2008-10-22 10:42:00,59.715,59.739,59.71,59.739,38400000.0
2008-10-22 10:43:00,59.739,59.746,59.733,59.746,9600000.0
2008-10-22 10:44:00,59.752,59.79,59.752,59.753,19200000.0
2008-10-22 10:45:00,59.738,59.742,59.708,59.713,22400000.0
2008-10-22 10:46:00,59.7,59.7,59.682,59.685,28200000.0
2008-10-22 10:47:00,59.679,59.689,59.668,59.687,26400000.0
2008-10-22 10:48:00,59.683,59.687,59.678,59.678,38200000.0
2008-10-22 10:49:00,59.677,59.677,59.665,59.666,25600000.0
2008-10-22 10:50:00,59.662,59.669,59.653,59.662,58600000.0
2008-10-22 10:51:00,59.668,59.686,59.668,59.682,68800000.0
2008-10-22 10:52:00,59.685,59.69,59.681,59.687,35600000.0
2008-10-22 10:53:00,59.679,59.688,59.679,59.685,59200000.0
2008-10-22 10:54:00,59.696,59.707,59.662,59.67,53800000.0
2008-10-22 10:55:00,59.648,59.648,59.617,59.617,41600000.0
2008-10-22 10:56:00,59.595,59.595,59.558,59.582,44800000.0
2008-10-22 10:57:00,59.593,59.593,59.562,59.562,33600000.0
2008-10-22 10:58:00,59.53,59.53,59.482,59.491,40400000.0
2008-10-22 10:59:00,59.476,59.476,59.436,59.438,49600000.0
2008-10-22 11:00:00,59.455,59.497,59.455,59.497,51200000.0
2008-10-22 11:01:00,59.562,59.598,59.562,59.59,12800000.0
2008-10-22 11:02:00,59.59,59.617,59.59,59.615,19600000.0
2008-10-22 11:03:00,59.616,59.621,59.599,59.614,36800000.0
2008-10-22 11:04:00,59.598,59.61,59.598,59.61,27600000.0
2008-10-22 11:05:00,59.608,59.608,59.586,59.586,11200000.0
2008-10-22 11:06:00,59.571,59.581,59.565,59.576,30400000.0
2008-10-22 11:07:00,59.561,59.561,59.541,59.541,46800000.0
2008-10-22 11:08:00,59.554,59.563,59.552,59.552,31200000.0
2008-10-22 11:09:00,59.556,59.583,59.556,59.583,75200000.0
2008-10-22 11:10:00,59.573,59.573,59.538,59.538,36800000.0
2008-10-22 11:11:00,59.56,59.56,59.51,59.529,52800000.0
2008-10-22 11:12:00,59.505,59.53,59.496,59.528,70400000.0
2008-10-22 11:13:00,59.632,59.693,59.632,59.654,12800000.0
2008-10-22 11:14:00,59.644,59.647,59.633,59.647,57600000.0
2008-10-22 11:15:00,59.647,59.647,59.628,59.628,11200000.0
2008-10-22 11:16:00,59.62,59.621,59.61,59.613,18000000.0
2008-10-22 11:17:00,59.608,59.623,59.608,59.623,54800000.0
2008-10-22 11:18:00,59.603,59.605,59.583,59.583,73400000.0
2008-10-22 11:19:00,59.629,59.672,59.629,59.672,56000000.0
2008-10-22 11:20:00,59.68,59.68,59.627,59.662,35200000.0
2008-10-22 11:21:00,59.678,59.685,59.655,59.655,40400000.0
2008-10-22 11:22:00,59.651,59.66,59.641,59.658,41600000.0
2008-10-22 11:23:00,59.654,59.674,59.654,59.674,51000000.0
2008-10-22 11:24:00,59.668,59.672,59.652,59.652,52800000.0
2008-10-22 11:25:00,59.631,59.631,59.563,59.565,35600000.0
2008-10-22 11:26:00,59.539,59.54,59.532,59.536,27200000.0
2008-10-22 11:27:00,59.537,59.537,59.476,59.476,12800000.0
2008-10-22 11:28:00,59.425,59.451,59.425,59.431,40400000.0
2008-10-22 11:29:00,59.42,59.426,59.414,59.414,43200000.0
2008-10-22 11:30:00,59.423,59.423,59.409,59.411,11200000.0
2008-10-22 11:31:00,59.406,59.413,59.388,59.388,27200000.0
2008-10-22 11:32:00,59.397,59.431,59.397,59.427,35200000.0
2008-10-22 11:33:00,59.404,59.404,59.369,59.377,17600000.0
2008-10-22 11:34:00,59.379,59.392,59.379,59.392,33000000.0
2008-10-22 11:35:00,59.371,59.378,59.355,59.361,17600000.0
2008-10-22 11:36:00,59.331,59.333,59.314,59.322,43200000.0
2008-10-22 11:37:00,59.32,59.324,59.315,59.32,41600000.0
2008-10-22 11:38:00,59.313,59.316,59.304,59.304,27200000.0
2008-10-22 11:39:00,59.302,59.302,59.281,59.281,11200000.0
2008-10-22 11:40:00,59.275,59.275,59.264,59.272,22400000.0
2008-10-22 11:41:00,59.273,59.307,59.273,59.303,38400000.0
2008-10-22 11:42:00,59.29,59.306,59.273,59.273,38400000.0
2008-10-22 11:43:00,59.253,59.253,59.169,59.169,17600000.0
2008-10-22 11:44:00,59.176,59.191,59.176,59.184,59200000.0
2008-10-22 11:45:00,59.181,59.193,59.178,59.178,49600000.0
2008-10-22 11:46:00,59.161,59.197,59.159,59.197,11200000.0
2008-10-22 11:47:00,59.209,59.28,59.209,59.28,56000000.0
2008-10-22 11:48:00,59.302,59.343,59.302,59.343,14400000.0
2008-10-22 11:49:00,59.353,59.363,59.349,59.36,41600000.0
2008-10-22 11:50:00,59.367,59.379,59.366,59.37,44800000.0
2008-10-22 11:51:00,59.365,59.367,59.347,59.347,44800000.0
2008-10-22 11:52:00,59.335,59.339,59.323,59.338,32000000.0
2008-10-22 11:53:00,59.326,59.328,59.312,59.312,35200000.0
2008-10-22 11:54:00,59.31,59.342,59.31,59.342,48000000.0
2008-10-22 11:55:00,59.371,59.371,59.354,59.358,44800000.0
2008-10-22 11:56:00,59.342,59.342,59.299,59.299,63400000.0
2008-10-22 11:57:00,59.281,59.29,59.265,59.265,22400000.0
2008-10-22 11:58:00,59.234,59.238,59.226,59.226,41600000.0
2008-10-22 11:59:00,59.214,59.214,59.206,59.211,50600000.0
2008-10-22 12:00:00,59.207,59.207,59.197,59.202,36800000.0
2008-10-22 12:01:00,59.193,59.193,59.172,59.172,19000000.0
2008-10-22 12:02:00,59.17,59.188,59.17,59.184,12800000.0
2008-10-22 12:03:00,59.192,59.233,59.192,59.233,50600000.0
2008-10-22 12:04:00,59.241,59.26,59.241,59.26,24000000.0
2008-10-22 12:05:00,59.258,59.274,59.232,59.274,28200000.0
2008-10-22 12:06:00,59.301,59.378,59.301,59.378,24000000.0
2008-10-22 12:07:00,59.347,59.347,59.239,59.245,20800000.0
2008-10-22 12:08:00,59.221,59.221,59.209,59.212,43200000.0
2008-10-22 12:09:00,59.214,59.313,59.214,59.313,25600000.0
2008-10-22 12:10:00,59.399,59.522,59.399,59.515,11200000.0
2008-10-22 12:11:00,59.471,59.471,59.381,59.381,27200000.0
2008-10-22 12:12:00,59.366,59.384,59.358,59.358,30400000.0
2008-10-22 12:13:00,59.364,59.389,59.35,59.389,14400000.0
2008-10-22 12:14:00,59.377,59.392,59.337,59.337,16000000.0
2008-10-22 12:15:00,59.324,59.344,59.324,59.344,27200000.0
2008-10-22 12:16:00,59.347,59.35,59.337,59.344,26600000.0
2008-10-22 12:17:00,59.322,59.322,59.264,59.264,43600000.0
2008-10-22 12:18:00,59.291,59.323,59.291,59.323,25600000.0
2008-10-22 12:19:00,59.307,59.307,59.275,59.282,35200000.0
2008-10-22 12:20:00,59.245,59.245,59.108,59.108,35000000.0
2008-10-22 12:21:00,59.107,59.171,59.107,59.137,59200000.0
2008-10-22 12:22:00,59.159,59.169,59.141,59.141,30400000.0
2008-10-22 12:23:00,59.166,59.21,59.166,59.21,32000000.0
2008-10-22 12:24:00,59.219,59.22,59.204,59.219,34000000.0
2008-10-22 12:25:00,59.213,59.215,59.179,59.181,22800000.0
2008-10-22 12:26:00,59.191,59.228,59.191,59.228,30400000.0
2008-10-22 12:27:00,59.21,59.21,59.061,59.061,29800000.0
2008-10-22 12:28:00,59.047,59.047,59.03,59.03,60800000.0
2008-10-22 12:29:00,58.883,58.967,58.807,58.817,115200000.0
2008-10-22 12:30:00,58.91,58.91,58.806,58.861,46800000.0
2008-10-22 12:31:00,58.825,58.825,58.794,58.794,69800000.0
2008-10-22 12:32:00,58.786,58.786,58.764,58.764,28800000.0
2008-10-22 12:33:00,58.759,58.766,58.731,58.751,40000000.0
2008-10-22 12:34:00,58.718,58.766,58.715,58.762,27200000.0
2008-10-22 12:35:00,58.753,58.833,58.737,58.833,26000000.0
2008-10-22 12:36:00,58.83,58.882,58.83,58.869,47400000.0
2008-10-22 12:37:00,58.832,58.832,58.702,58.702,14400000.0
2008-10-22 12:38:00,58.7,58.7,58.683,58.692,13800000.0
2008-10-22 12:39:00,58.684,58.691,58.683,58.69,24000000.0
2008-10-22 12:40:00,58.699,58.739,58.692,58.739,16000000.0
2008-10-22 12:41:00,58.752,58.767,58.747,58.767,22400000.0
2008-10-22 12:42:00,58.749,58.749,58.734,58.74,22400000.0
2008-10-22 12:43:00,58.758,58.773,58.753,58.753,36800000.0
2008-10-22 12:44:00,58.762,58.855,58.759,58.855,22400000.0
2008-10-22 12:45:00,58.882,58.9,58.882,58.898,35200000.0
2008-10-22 12:46:00,58.894,58.894,58.866,58.866,44800000.0
2008-10-22 12:47:00,58.854,58.864,58.853,58.853,30400000.0
2008-10-22 12:48:00,58.857,58.869,58.855,58.868,32000000.0
2008-10-22 12:49:00,58.87,58.876,58.851,58.851,40200000.0
2008-10-22 12:50:00,58.819,58.831,58.798,58.802,16000000.0
2008-10-22 12:51:00,58.822,58.877,58.822,58.877,22400000.0
2008-10-22 12:52:00,58.855,58.855,58.774,58.774,25600000.0
2008-10-22 12:53:00,58.764,58.775,58.764,58.769,11200000.0
2008-10-22 12:54:00,58.758,58.758,58.739,58.739,11200000.0
2008-10-22 12:55:00,58.741,58.741,58.73,58.737,24000000.0
2008-10-22 12:56:00,58.73,58.753,58.73,58.753,12800000.0
2008-10-22 12:57:00,58.76,58.769,58.748,58.751,27200000.0
2008-10-22 12:58:00,58.736,58.745,58.691,58.691,12800000.0
2008-10-22 12:59:00,58.665,58.774,58.665,58.774,14400000.0
2008-10-22 13:00:00,58.742,58.742,58.73,58.736,16000000.0
2008-10-22 13:01:00,58.731,58.732,58.722,58.729,17600000.0
2008-10-22 13:02:00,58.718,58.767,58.718,58.767,12800000.0
2008-10-22 13:03:00,58.767,58.767,58.702,58.702,12800000.0
2008-10-22 13:04:00,58.715,58.715,58.697,58.697,16000000.0
2008-10-22 13:05:00,58.684,58.687,58.636,58.636,12800000.0
2008-10-22 13:06:00,58.633,58.633,58.622,58.622,16400000.0
2008-10-22 13:07:00,58.617,58.641,58.617,58.641,12800000.0
2008-10-22 13:08:00,58.66,58.66,58.636,58.646,32000000.0
2008-10-22 13:09:00,58.63,58.63,58.598,58.598,28800000.0
2008-10-22 13:10:00,58.583,58.583,58.566,58.571,32400000.0
2008-10-22 13:11:00,58.591,58.597,58.565,58.565,19200000.0
2008-10-22 13:12:00,58.563,58.582,58.562,58.582,16400000.0
2008-10-22 13:13:00,58.574,58.574,58.541,58.541,11200000.0
2008-10-22 13:14:00,58.517,58.517,58.476,58.476,11200000.0
2008-10-22 13:15:00,58.455,58.455,58.409,58.41,11200000.0
2008-10-22 13:16:00,58.397,58.407,58.391,58.407,26000000.0
2008-10-22 13:17:00,58.399,58.399,58.362,58.368,12800000.0
2008-10-22 13:18:00,58.368,58.421,58.368,58.421,55400000.0
2008-10-22 13:19:00,58.399,58.418,58.399,58.408,14400000.0
2008-10-22 13:20:00,58.455,58.512,58.455,58.473,12800000.0
2008-10-22 13:21:00,58.48,58.494,58.478,58.478,55400000.0
2008-10-22 13:22:00,58.495,58.498,58.48,58.483,11200000.0
2008-10-22 13:23:00,58.486,58.503,58.477,58.503,12800000.0
2008-10-22 13:24:00,58.527,58.583,58.527,58.583,14400000.0
2008-10-22 13:25:00,58.586,58.704,58.586,58.697,33600000.0
2008-10-22 13:26:00,58.716,58.766,58.716,58.766,24000000.0
2008-10-22 13:27:00,58.76,58.76,58.741,58.747,40000000.0
2008-10-22 13:28:00,58.728,58.728,58.671,58.671,20800000.0
2008-10-22 13:29:00,58.629,58.631,58.614,58.631,22400000.0
2008-10-22 13:30:00,58.671,58.681,58.652,58.652,36800000.0
2008-10-22 13:31:00,58.648,58.66,58.639,58.647,11200000.0
2008-10-22 13:32:00,58.678,58.729,58.678,58.729,17600000.0
2008-10-22 13:33:00,58.716,58.716,58.689,58.689,12200000.0
2008-10-22 13:34:00,58.683,58.686,58.639,58.639,12800000.0
2008-10-22 13:35:00,58.604,58.604,58.565,58.566,12800000.0
2008-10-22 13:36:00,58.6,58.644,58.6,58.638,47800000.0
2008-10-22 13:37:00,58.645,58.659,58.636,58.659,24000000.0
2008-10-22 13:38:00,58.676,58.724,58.676,58.724,28800000.0
2008-10-22 13:39:00,58.784,58.825,58.784,58.825,25000000.0
2008-10-22 13:40:00,58.862,58.918,58.862,58.898,12800000.0
2008-10-22 13:41:00,58.891,58.913,58.891,58.913,16000000.0
2008-10-22 13:42:00,58.92,58.928,58.917,58.926,13200000.0
2008-10-22 13:43:00,58.946,59.067,58.944,59.067,25600000.0
2008-10-22 13:44:00,59.07,59.087,59.063,59.087,28800000.0
2008-10-22 13:45:00,59.073,59.073,58.987,58.987,12200000.0
2008-10-22 13:46:00,58.988,58.998,58.987,58.998,14400000.0
2008-10-22 13:47:00,58.957,58.957,58.794,58.794,27200000.0
2008-10-22 13:48:00,58.785,58.785,58.737,58.737,14400000.0
2008-10-22 13:49:00,58.756,58.844,58.756,58.844,34400000.0
2008-10-22 13:50:00,58.86,58.881,58.851,58.875,33600000.0
2008-10-22 13:51:00,58.86,58.889,58.857,58.879,16000000.0
2008-10-22 13:52:00,58.871,58.885,58.868,58.884,40400000.0
2008-10-22 13:53:00,58.896,58.896,58.778,58.778,36800000.0
2008-10-22 13:54:00,58.782,58.786,58.767,58.782,24000000.0
2008-10-22 13:55:00,58.849,58.891,58.849,58.888,11200000.0
2008-10-22 13:56:00,58.908,59.025,58.908,59.025,14400000.0
2008-10-22 13:57:00,59.067,59.067,59.018,59.018,14400000.0
2008-10-22 13:58:00,59.009,59.009,58.978,58.978,31400000.0
2008-10-22 13:59:00,58.967,58.967,58.931,58.934,48400000.0
2008-10-22 14:00:00,58.929,58.942,58.928,58.942,32000000.0
2008-10-22 14:01:00,58.946,58.953,58.945,58.953,14400000.0
2008-10-22 14:02:00,58.953,58.953,58.909,58.939,28800000.0
2008-10-22 14:03:00,58.943,58.943,58.919,58.919,14400000.0
2008-10-22 14:04:00,58.871,58.871,58.77,58.777,14400000.0
2008-10-22 14:05:00,58.784,58.784,58.761,58.761,24400000.0
2008-10-22 14:06:00,58.762,58.778,58.762,58.765,17600000.0
2008-10-22 14:07:00,58.751,58.785,58.751,58.782,12800000.0
2008-10-22 14:08:00,58.793,58.817,58.793,58.817,24000000.0
2008-10-22 14:09:00,58.82,58.822,58.791,58.803,11200000.0
2008-10-22 14:10:00,58.8,58.802,58.794,58.802,17600000.0
2008-10-22 14:11:00,58.812,58.829,58.812,58.829,12200000.0
2008-10-22 14:12:00,58.822,58.822,58.815,58.815,12800000.0
2008-10-22 14:13:00,58.809,58.813,58.807,58.809,24000000.0
2008-10-22 14:14:00,58.803,58.821,58.797,58.821,20800000.0
2008-10-22 14:15:00,58.812,58.826,58.81,58.826,33600000.0
2008-10-22 14:16:00,58.83,58.838,58.824,58.836,27200000.0
2008-10-22 14:17:00,58.832,58.959,58.832,58.959,11200000.0
2008-10-22 14:18:00,58.943,58.943,58.852,58.884,16400000.0
2008-10-22 14:19:00,58.867,58.868,58.831,58.831,40000000.0
2008-10-22 14:20:00,58.852,58.867,58.852,58.867,14400000.0
2008-10-22 14:21:00,58.839,58.844,58.832,58.84,33600000.0
2008-10-22 14:22:00,58.872,58.91,58.872,58.91,14400000.0
2008-10-22 14:23:00,58.932,59.029,58.932,59.029,17600000.0
2008-10-22 14:24:00,59.076,59.229,59.076,59.226,37200000.0
2008-10-22 14:25:00,59.223,59.302,59.223,59.302,13200000.0
2008-10-22 14:26:00,59.386,59.422,59.341,59.341,19200000.0
2008-10-22 14:27:00,59.251,59.251,59.231,59.243,11200000.0
2008-10-22 14:28:00,59.342,59.369,59.32,59.32,11600000.0
2008-10-22 14:29:00,59.335,59.384,59.335,59.384,12800000.0
2008-10-22 14:30:00,59.362,59.377,59.267,59.267,11200000.0
2008-10-22 14:31:00,59.315,59.315,59.187,59.274,16000000.0
2008-10-22 14:32:00,59.25,59.25,59.152,59.152,12800000.0
2008-10-22 14:33:00,59.193,59.281,59.193,59.277,17600000.0
2008-10-22 14:34:00,59.293,59.303,59.288,59.296,17600000.0
2008-10-22 14:35:00,59.296,59.349,59.296,59.349,11200000.0
2008-10-22 14:36:00,59.346,59.352,59.327,59.327,12800000.0
2008-10-22 14:37:00,59.287,59.287,59.244,59.251,12800000.0
2008-10-22 14:38:00,59.261,59.261,59.238,59.243,10600000.0
2008-10-22 14:39:00,59.248,59.26,59.241,59.244,17600000.0
2008-10-22 14:40:00,59.261,59.265,59.22,59.22,16000000.0
2008-10-22 14:41:00,59.216,59.216,59.121,59.121,11200000.0
2008-10-22 14:42:00,59.157,59.169,59.099,59.099,12800000.0
2008-10-22 14:43:00,59.116,59.128,59.081,59.081,17600000.0
2008-10-22 14:44:00,59.106,59.106,59.077,59.1,12800000.0
2008-10-22 14:45:00,59.095,59.106,59.095,59.099,12800000.0
2008-10-22 14:46:00,59.081,59.081,59.059,59.059,17600000.0
2008-10-22 14:47:00,59.052,59.091,59.052,59.086,12800000.0
2008-10-22 14:48:00,59.063,59.063,59.054,59.06,11200000.0
2008-10-22 14:49:00,59.055,59.077,59.054,59.059,16000000.0
2008-10-22 14:50:00,59.113,59.123,59.113,59.119,12800000.0
2008-10-22 14:51:00,59.112,59.115,59.08,59.08,17600000.0
2008-10-22 14:52:00,59.069,59.083,59.056,59.056,14400000.0
2008-10-22 14:53:00,59.048,59.057,59.047,59.054,11600000.0
2008-10-22 14:54:00,59.057,59.057,59.036,59.036,12800000.0
2008-10-22 14:55:00,59.036,59.083,59.036,59.083,11200000.0
2008-10-22 14:56:00,59.122,59.122,59.071,59.073,16000000.0
2008-10-22 14:57:00,59.062,59.063,59.057,59.062,12800000.0
2008-10-22 14:58:00,59.065,59.096,59.065,59.096,14800000.0
2008-10-22 14:59:00,59.113,59.113,59.097,59.102,12800000.0
2008-10-22 15:00:00,59.109,59.126,59.109,59.123,16000000.0
2008-10-22 15:01:00,59.127,59.127,59.086,59.095,17600000.0
2008-10-22 15:02:00,59.094,59.094,59.068,59.068,11200000.0
2008-10-22 15:03:00,59.06,59.065,59.051,59.051,11200000.0
2008-10-22 15:04:00,59.015,59.015,58.923,58.923,16000000.0
2008-10-22 15:05:00,58.881,58.881,58.853,58.853,12800000.0
2008-10-22 15:06:00,58.835,58.856,58.835,58.849,11200000.0
2008-10-22 15:07:00,58.882,58.956,58.882,58.956,11200000.0
2008-10-22 15:08:00,58.951,58.951,58.938,58.943,11200000.0
2008-10-22 15:09:00,58.938,58.94,58.925,58.935,14800000.0
2008-10-22 15:10:00,58.939,58.945,58.933,58.943,16000000.0
2008-10-22 15:11:00,58.948,58.984,58.948,58.984,11200000.0
2008-10-22 15:12:00,58.987,59.041,58.987,59.041,12800000.0
2008-10-22 15:13:00,59.044,59.044,59.012,59.012,12800000.0
2008-10-22 15:14:00,59.004,59.022,59.004,59.008,16000000.0
2008-10-22 15:15:00,59.004,59.019,58.995,59.005,18000000.0
2008-10-22 15:16:00,59.018,59.018,59.0,59.01,12800000.0
2008-10-22 15:17:00,59.027,59.077,59.027,59.077,14400000.0
2008-10-22 15:18:00,59.09,59.102,59.09,59.099,12800000.0
2008-10-22 15:19:00,59.101,59.113,59.09,59.112,16000000.0
2008-10-22 15:20:00,59.091,59.091,59.074,59.074,16000000.0
2008-10-22 15:21:00,59.065,59.065,58.944,59.033,17600000.0
2008-10-22 15:22:00,59.031,59.032,59.02,59.022,11200000.0
2008-10-22 15:23:00,59.055,59.08,59.055,59.079,11200000.0
2008-10-22 15:24:00,59.081,59.082,59.064,59.082,11200000.0
2008-10-22 15:25:00,59.087,59.106,59.087,59.1,12800000.0
2008-10-22 15:26:00,59.093,59.115,59.088,59.115,14400000.0
2008-10-22 15:27:00,59.103,59.103,59.055,59.058,12800000.0
2008-10-22 15:28:00,59.06,59.064,59.048,59.052,12800000.0
2008-10-22 15:29:00,59.045,59.051,59.031,59.05,17600000.0
2008-10-22 15:30:00,59.048,59.057,59.039,59.057,17600000.0
2008-10-22 15:31:00,59.045,59.045,59.01,59.01,12800000.0
2008-10-22 15:32:00,58.982,59.051,58.979,59.051,11200000.0
2008-10-22 15:33:00,59.089,59.116,59.089,59.116,11200000.0
2008-10-22 15:34:00,59.124,59.126,59.104,59.104,11200000.0
2008-10-22 15:35:00,59.129,59.204,59.129,59.204,12800000.0
2008-10-22 15:36:00,59.234,59.234,59.106,59.106,14400000.0
2008-10-22 15:37:00,59.05,59.05,59.019,59.019,16000000.0
2008-10-22 15:38:00,59.018,59.025,59.002,59.016,15400000.0
2008-10-22 15:39:00,59.01,59.03,59.003,59.006,14400000.0
2008-10-22 15:40:00,59.024,59.024,59.003,59.023,12200000.0
2008-10-22 15:41:00,58.995,59.003,58.991,58.999,15400000.0
2008-10-22 15:42:00,59.022,59.037,58.954,59.037,17600000.0
2008-10-22 15:43:00,59.064,59.082,59.064,59.075,12800000.0
2008-10-22 15:44:00,59.098,59.13,59.098,59.13,12800000.0
2008-10-22 15:45:00,59.136,59.16,59.129,59.16,12800000.0
2008-10-22 15:46:00,59.16,59.16,59.099,59.099,11200000.0
2008-10-22 15:47:00,59.099,59.101,59.086,59.086,11200000.0
2008-10-22 15:48:00,59.093,59.103,59.091,59.103,12800000.0
2008-10-22 15:49:00,59.08,59.08,59.047,59.047,11600000.0
2008-10-22 15:50:00,59.028,59.028,58.999,58.999,14400000.0
2008-10-22 15:51:00,58.988,58.988,58.887,58.887,11200000.0
2008-10-22 15:52:00,58.862,58.877,58.835,58.835,11200000.0
2008-10-22 15:53:00,58.813,58.852,58.806,58.852,12800000.0
2008-10-22 15:54:00,58.867,58.914,58.83,58.914,17600000.0
2008-10-22 15:55:00,58.957,58.957,58.884,58.884,17000000.0
2008-10-22 15:56:00,58.886,58.915,58.886,58.903,11200000.0
2008-10-22 15:57:00,58.913,58.942,58.913,58.914,14400000.0
2008-10-22 15:58:00,58.89,58.914,58.89,58.914,11200000.0
2008-10-22 15:59:00,58.903,58.914,58.892,58.907,11200000.0
2008-10-22 16:00:00,58.975,59.056,58.975,58.977,11200000.0
2008-10-22 16:01:00,58.974,58.974,58.899,58.899,11200000.0
2008-10-22 16:02:00,58.871,58.871,58.799,58.807,17600000.0
2008-10-22 16:03:00,58.79,58.797,58.76,58.797,12800000.0
2008-10-22 16:04:00,58.819,58.819,58.726,58.726,11200000.0
2008-10-22 16:05:00,58.689,58.845,58.689,58.845,14400000.0
2008-10-22 16:06:00,58.888,58.893,58.843,58.851,16000000.0
2008-10-22 16:07:00,58.878,58.894,58.878,58.888,11600000.0
2008-10-22 16:08:00,58.894,58.903,58.888,58.888,11200000.0
2008-10-22 16:09:00,58.877,58.877,58.839,58.855,18000000.0
2008-10-22 16:10:00,58.858,58.875,58.858,58.874,12800000.0
2008-10-22 16:11:00,58.914,58.943,58.914,58.943,11200000.0
2008-10-22 16:12:00,58.966,58.977,58.955,58.973,17600000.0
2008-10-22 16:13:00,58.951,58.951,58.936,58.944,11200000.0
2008-10-22 16:14:00,58.959,58.966,58.936,58.936,14800000.0
2008-10-22 16:15:00,58.936,58.948,58.927,58.948,11200000.0
2008-10-22 16:16:00,58.974,59.06,58.974,59.06,11200000.0
2008-10-22 16:17:00,59.116,59.157,59.116,59.146,17600000.0
2008-10-22 16:18:00,59.134,59.134,59.099,59.099,9600000.0
2008-10-22 16:19:00,59.105,59.105,59.052,59.052,11200000.0
2008-10-22 16:20:00,59.112,59.155,59.112,59.141,11200000.0
2008-10-22 16:21:00,59.124,59.124,59.059,59.059,11200000.0
2008-10-22 16:22:00,59.024,59.024,59.012,59.02,11200000.0
2008-10-22 16:23:00,59.009,59.009,58.959,58.965,12800000.0
2008-10-22 16:24:00,58.959,58.961,58.9,58.9,11200000.0
2008-10-22 16:25:00,58.861,58.861,58.748,58.748,12800000.0
2008-10-22 16:26:00,58.679,58.683,58.661,58.683,12800000.0
2008-10-22 16:27:00,58.716,58.716,58.695,58.712,17600000.0
2008-10-22 16:28:00,58.724,58.745,58.719,58.744,11600000.0
2008-10-22 16:29:00,58.738,58.748,58.719,58.719,14400000.0
2008-10-22 16:30:00,58.706,58.757,58.706,58.757,14400000.0
2008-10-22 16:31:00,58.8,58.838,58.8,58.838,14800000.0
2008-10-22 16:32:00,58.904,58.923,58.904,58.923,8000000.0
2008-10-22 16:33:00,58.943,59.026,58.943,59.026,14400000.0
2008-10-22 16:34:00,59.048,59.086,59.032,59.086,17600000.0
2008-10-22 16:35:00,59.069,59.084,59.053,59.084,12800000.0
2008-10-22 16:36:00,59.104,59.107,59.06,59.06,11200000.0
2008-10-22 16:37:00,59.029,59.032,58.984,58.984,12800000.0
2008-10-22 16:38:00,58.997,58.997,58.985,58.987,14400000.0
2008-10-22 16:39:00,58.975,58.995,58.975,58.995,12800000.0
2008-10-22 16:40:00,59.011,59.043,59.011,59.041,17600000.0
2008-10-22 16:41:00,59.07,59.091,59.057,59.091,12800000.0
2008-10-22 16:42:00,59.091,59.091,59.044,59.057,11200000.0
2008-10-22 16:43:00,59.039,59.039,59.024,59.035,12800000.0
2008-10-22 16:44:00,59.041,59.087,59.038,59.087,11200000.0
2008-10-22 16:45:00,59.025,59.06,59.024,59.06,11200000.0
2008-10-22 16:46:00,59.055,59.073,59.039,59.073,14400000.0
2008-10-22 16:47:00,59.079,59.088,59.072,59.087,17600000.0
2008-10-22 16:48:00,59.118,59.14,59.082,59.082,11200000.0
2008-10-22 16:49:00,59.08,59.087,59.042,59.043,13200000.0
2008-10-22 16:50:00,59.015,59.078,59.015,59.047,17600000.0
2008-10-22 16:51:00,59.012,59.026,58.947,58.947,11200000.0
2008-10-22 16:52:00,58.969,58.97,58.945,58.962,17600000.0
2008-10-22 16:53:00,58.96,58.96,58.93,58.93,17600000.0
2008-10-22 16:54:00,58.94,58.949,58.936,58.936,9600000.0
2008-10-22 16:55:00,58.885,58.927,58.874,58.892,14400000.0
2008-10-22 16:56:00,58.931,58.994,58.931,58.988,12800000.0
2008-10-22 16:57:00,59.025,59.025,59.004,59.004,16000000.0
2008-10-22 16:58:00,59.0,59.003,58.982,59.003,12200000.0
2008-10-22 16:59:00,58.984,59.001,58.974,58.995,12800000.0
2008-10-22 17:00:00,58.973,58.974,58.965,58.97,10600000.0
2008-10-22 17:01:00,58.973,58.982,58.889,58.971,12800000.0
2008-10-22 17:02:00,58.976,58.984,58.965,58.965,16000000.0
2008-10-22 17:03:00,58.976,58.98,58.971,58.98,11600000.0
2008-10-22 17:04:00,58.97,58.997,58.957,58.997,11200000.0
2008-10-22 17:05:00,59.002,59.002,58.948,58.954,17600000.0
2008-10-22 17:06:00,58.936,58.948,58.915,58.915,11200000.0
2008-10-22 17:07:00,58.871,58.985,58.863,58.985,11200000.0
2008-10-22 17:08:00,59.044,59.044,58.975,58.975,17600000.0
2008-10-22 17:09:00,58.964,58.964,58.944,58.954,16000000.0
2008-10-22 17:10:00,58.935,58.939,58.922,58.922,11200000.0
2008-10-22 17:11:00,58.922,58.949,58.922,58.949,12800000.0
2008-10-22 17:12:00,58.961,58.976,58.945,58.959,12800000.0
2008-10-22 17:13:00,58.97,58.97,58.958,58.962,12800000.0
2008-10-22 17:14:00,58.961,58.961,58.937,58.937,12800000.0
2008-10-22 17:15:00,58.934,58.934,58.927,58.927,12800000.0
2008-10-22 17:16:00,58.93,58.937,58.93,58.937,11200000.0
2008-10-22 17:17:00,58.961,58.972,58.959,58.959,11200000.0
2008-10-22 17:18:00,58.937,58.95,58.937,58.944,12800000.0
2008-10-22 17:19:00,58.951,59.008,58.951,58.983,16400000.0
2008-10-22 17:20:00,58.979,58.987,58.978,58.98,11200000.0
2008-10-22 17:21:00,58.989,59.023,58.987,58.993,12800000.0
2008-10-22 17:22:00,58.937,58.937,58.81,58.894,11200000.0
2008-10-22 17:23:00,58.897,58.897,58.887,58.887,11200000.0
2008-10-22 17:24:00,58.875,58.886,58.866,58.886,11200000.0
2008-10-22 17:25:00,58.881,58.886,58.865,58.865,11200000.0
2008-10-22 17:26:00,58.849,58.849,58.799,58.799,11200000.0
2008-10-22 17:27:00,58.764,58.764,58.74,58.74,17600000.0
2008-10-22 17:28:00,58.715,58.715,58.665,58.667,12800000.0
2008-10-22 17:29:00,58.596,58.596,58.564,58.583,12800000.0
2008-10-22 17:30:00,58.605,58.605,58.538,58.538,11200000.0
2008-10-22 17:31:00,58.508,58.558,58.508,58.558,12800000.0
2008-10-22 17:32:00,58.575,58.575,58.539,58.539,11200000.0
2008-10-22 17:33:00,58.54,58.54,58.525,58.525,12800000.0
2008-10-22 17:34:00,58.523,58.524,58.51,58.518,11200000.0
2008-10-22 17:35:00,58.501,58.501,58.478,58.478,12800000.0
2008-10-22 17:36:00,58.466,58.466,58.436,58.436,11200000.0
2008-10-22 17:37:00,58.419,58.419,58.378,58.378,11200000.0
2008-10-22 17:38:00,58.388,58.436,58.388,58.436,8000000.0
2008-10-22 17:39:00,58.495,58.622,58.495,58.622,17600000.0
2008-10-22 17:40:00,58.614,58.614,58.573,58.581,11200000.0
2008-10-22 17:41:00,58.561,58.565,58.541,58.565,11200000.0
2008-10-22 17:42:00,58.582,58.607,58.582,58.599,11200000.0
2008-10-22 17:43:00,58.567,58.582,58.562,58.562,12800000.0
2008-10-22 17:44:00,58.558,58.573,58.558,58.561,12800000.0
2008-10-22 17:45:00,58.57,58.585,58.57,58.585,11200000.0
2008-10-22 17:46:00,58.62,58.683,58.62,58.683,12800000.0
2008-10-22 17:47:00,58.679,58.679,58.62,58.62,12800000.0
2008-10-22 17:48:00,58.636,58.639,58.625,58.631,11200000.0
2008-10-22 17:49:00,58.628,58.638,58.621,58.621,11200000.0
2008-10-22 17:50:00,58.59,58.59,58.538,58.554,12800000.0
2008-10-22 17:51:00,58.547,58.547,58.528,58.537,11200000.0
2008-10-22 17:52:00,58.515,58.546,58.51,58.544,12800000.0
2008-10-22 17:53:00,58.548,58.562,58.526,58.562,17600000.0
2008-10-22 17:54:00,58.552,58.564,58.547,58.547,8000000.0
2008-10-22 17:55:00,58.531,58.531,58.504,58.507,12800000.0
2008-10-22 17:56:00,58.475,58.497,58.475,58.489,11200000.0
2008-10-22 17:57:00,58.496,58.516,58.492,58.511,16000000.0
2008-10-22 17:58:00,58.512,58.517,58.505,58.509,13200000.0
2008-10-22 17:59:00,58.518,58.518,58.487,58.487,11200000.0
2008-10-22 18:00:00,58.51,58.527,58.483,58.483,17600000.0
2008-10-22 18:01:00,58.472,58.472,58.359,58.429,17600000.0
2008-10-22 18:02:00,58.421,58.432,58.413,58.413,17600000.0
2008-10-22 18:03:00,58.417,58.452,58.417,58.452,12800000.0
2008-10-22 18:04:00,58.422,58.422,58.4,58.4,11200000.0
2008-10-22 18:05:00,58.378,58.378,58.351,58.351,17600000.0
2008-10-22 18:06:00,58.361,58.374,58.353,58.367,12800000.0
2008-10-22 18:07:00,58.382,58.411,58.381,58.411,11200000.0
2008-10-22 18:08:00,58.425,58.439,58.425,58.438,16000000.0
2008-10-22 18:09:00,58.446,58.457,58.444,58.457,16000000.0
2008-10-22 18:10:00,58.451,58.451,58.415,58.419,12800000.0
2008-10-22 18:11:00,58.4,58.4,58.366,58.383,11200000.0
2008-10-22 18:12:00,58.38,58.393,58.38,58.392,12800000.0
2008-10-22 18:13:00,58.388,58.434,58.388,58.426,11200000.0
2008-10-22 18:14:00,58.406,58.452,58.403,58.452,12800000.0
2008-10-22 18:15:00,58.441,58.452,58.436,58.436,8000000.0
2008-10-22 18:16:00,58.459,58.503,58.459,58.503,12800000.0
2008-10-22 18:17:00,58.515,58.536,58.514,58.536,11200000.0
2008-10-22 18:18:00,58.542,58.553,58.542,58.546,11200000.0
2008-10-22 18:19:00,58.533,58.549,58.533,58.545,16000000.0
2008-10-22 18:20:00,58.559,58.563,58.552,58.557,12800000.0
2008-10-22 18:21:00,58.627,58.648,58.627,58.648,11200000.0
2008-10-22 18:22:00,58.651,58.656,58.575,58.656,15400000.0
2008-10-22 18:23:00,58.664,58.683,58.664,58.665,16000000.0
2008-10-22 18:24:00,58.67,58.67,58.656,58.656,12800000.0
2008-10-22 18:25:00,58.665,58.665,58.652,58.652,11200000.0
2008-10-22 18:26:00,58.66,58.67,58.659,58.667,12800000.0
2008-10-22 18:27:00,58.638,58.653,58.627,58.652,14400000.0
2008-10-22 18:28:00,58.665,58.665,58.658,58.658,12800000.0
2008-10-22 18:29:00,58.656,58.658,58.648,58.658,12800000.0
2008-10-22 18:30:00,58.657,58.657,58.603,58.603,11200000.0
2008-10-22 18:31:00,58.627,58.627,58.579,58.579,12800000.0
2008-10-22 18:32:00,58.567,58.58,58.562,58.58,11200000.0
2008-10-22 18:33:00,58.588,58.593,58.581,58.586,11600000.0
2008-10-22 18:34:00,58.588,58.588,58.57,58.57,12800000.0
2008-10-22 18:35:00,58.571,58.609,58.568,58.609,12800000.0
2008-10-22 18:36:00,58.611,58.611,58.54,58.54,12800000.0
2008-10-22 18:37:00,58.512,58.521,58.512,58.519,17600000.0
2008-10-22 18:38:00,58.525,58.536,58.525,58.529,11200000.0
2008-10-22 18:39:00,58.524,58.533,58.522,58.528,14800000.0
2008-10-22 18:40:00,58.508,58.508,58.494,58.503,12800000.0
2008-10-22 18:41:00,58.498,58.509,58.498,58.509,14400000.0
2008-10-22 18:42:00,58.487,58.487,58.426,58.426,11200000.0
2008-10-22 18:43:00,58.398,58.409,58.398,58.403,12800000.0
2008-10-22 18:44:00,58.415,58.43,58.415,58.424,11200000.0
2008-10-22 18:45:00,58.444,58.444,58.429,58.433,11200000.0
2008-10-22 18:46:00,58.447,58.464,58.447,58.464,11200000.0
2008-10-22 18:47:00,58.457,58.457,58.429,58.429,12800000.0
2008-10-22 18:48:00,58.447,58.447,58.429,58.429,12800000.0
2008-10-22 18:49:00,58.422,58.435,58.421,58.435,12800000.0
2008-10-22 18:50:00,58.445,58.46,58.439,58.459,17600000.0
2008-10-22 18:51:00,58.448,58.452,58.441,58.447,12800000.0
2008-10-22 18:52:00,58.46,58.613,58.46,58.613,12800000.0
2008-10-22 18:53:00,58.616,58.624,58.607,58.613,12800000.0
2008-10-22 18:54:00,58.608,58.608,58.56,58.56,11200000.0
2008-10-22 18:55:00,58.54,58.546,58.533,58.539,11200000.0
2008-10-22 18:56:00,58.527,58.527,58.502,58.52,16000000.0
2008-10-22 18:57:00,58.502,58.503,58.488,58.494,11200000.0
2008-10-22 18:58:00,58.482,58.523,58.482,58.523,11200000.0
2008-10-22 18:59:00,58.552,58.553,58.539,58.539,17600000.0
2008-10-22 19:00:00,58.528,58.537,58.526,58.537,12200000.0
2008-10-22 19:01:00,58.511,58.512,58.427,58.427,12800000.0
2008-10-22 19:02:00,58.426,58.43,58.362,58.362,11200000.0
2008-10-22 19:03:00,58.369,58.369,58.347,58.347,12800000.0
2008-10-22 19:04:00,58.346,58.384,58.346,58.384,16000000.0
2008-10-22 19:05:00,58.404,58.413,58.404,58.405,14400000.0
2008-10-22 19:06:00,58.406,58.461,58.403,58.461,16000000.0
2008-10-22 19:07:00,58.437,58.437,58.387,58.394,11200000.0
2008-10-22 19:08:00,58.389,58.43,58.389,58.43,17600000.0
2008-10-22 19:09:00,58.433,58.442,58.43,58.433,12200000.0
2008-10-22 19:10:00,58.415,58.432,58.415,58.425,17600000.0
2008-10-22 19:11:00,58.423,58.444,58.423,58.444,12800000.0
2008-10-22 19:12:00,58.456,58.463,58.437,58.448,11600000.0
2008-10-22 19:13:00,58.425,58.425,58.393,58.393,11200000.0
2008-10-22 19:14:00,58.388,58.433,58.388,58.408,16000000.0
2008-10-22 19:15:00,58.423,58.424,58.401,58.401,12800000.0
2008-10-22 19:16:00,58.378,58.378,58.341,58.341,12200000.0
2008-10-22 19:17:00,58.348,58.38,58.348,58.38,12800000.0
2008-10-22 19:18:00,58.376,58.379,58.366,58.367,17600000.0
2008-10-22 19:19:00,58.372,58.408,58.372,58.402,16000000.0
2008-10-22 19:20:00,58.407,58.425,58.407,58.407,16000000.0
2008-10-22 19:21:00,58.426,58.458,58.426,58.452,15400000.0
2008-10-22 19:22:00,58.44,58.448,58.436,58.442,11200000.0
2008-10-22 19:23:00,58.437,58.437,58.409,58.409,18000000.0
2008-10-22 19:24:00,58.398,58.403,58.39,58.391,17600000.0
2008-10-22 19:25:00,58.377,58.381,58.349,58.349,17600000.0
2008-10-22 19:26:00,58.326,58.326,58.305,58.305,11600000.0
2008-10-22 19:27:00,58.291,58.291,58.241,58.241,11200000.0
2008-10-22 19:28:00,58.268,58.301,58.268,58.298,12800000.0
2008-10-22 19:29:00,58.302,58.306,58.291,58.291,11200000.0
2008-10-22 19:30:00,58.259,58.259,58.182,58.182,14400000.0
2008-10-22 19:31:00,58.162,58.162,58.124,58.124,17600000.0
2008-10-22 19:32:00,58.104,58.109,58.078,58.078,12800000.0
2008-10-22 19:33:00,58.022,58.022,57.838,57.843,13200000.0
2008-10-22 19:34:00,57.823,57.846,57.78,57.78,12800000.0
2008-10-22 19:35:00,57.701,57.736,57.673,57.673,17600000.0
2008-10-22 19:36:00,57.648,57.656,57.642,57.656,11200000.0
2008-10-22 19:37:00,57.742,57.815,57.742,57.815,11200000.0
2008-10-22 19:38:00,57.795,57.798,57.783,57.798,9600000.0
2008-10-22 19:39:00,57.81,57.82,57.804,57.804,11200000.0
2008-10-22 19:40:00,57.811,57.826,57.807,57.81,14400000.0
2008-10-22 19:41:00,57.81,57.812,57.799,57.812,12800000.0
2008-10-22 19:42:00,57.831,57.854,57.831,57.836,12800000.0
2008-10-22 19:43:00,57.859,57.909,57.859,57.909,11200000.0
2008-10-22 19:44:00,57.901,57.901,57.869,57.872,16000000.0
2008-10-22 19:45:00,57.853,57.853,57.838,57.853,11200000.0
2008-10-22 19:46:00,57.905,57.908,57.901,57.902,11200000.0
2008-10-22 19:47:00,57.893,57.897,57.87,57.87,16000000.0
2008-10-22 19:48:00,57.889,57.903,57.889,57.903,11200000.0
2008-10-22 19:49:00,57.896,57.896,57.865,57.865,12800000.0
2008-10-22 19:50:00,57.89,57.891,57.866,57.866,12800000.0
2008-10-22 19:51:00,57.88,57.918,57.872,57.918,12800000.0
2008-10-22 19:52:00,57.919,57.919,57.906,57.907,11200000.0
2008-10-22 19:53:00,57.884,57.884,57.863,57.867,18000000.0
2008-10-22 19:54:00,57.836,57.836,57.791,57.791,14400000.0
2008-10-22 19:55:00,57.79,57.806,57.779,57.806,11200000.0
2008-10-22 19:56:00,57.838,57.838,57.821,57.821,11200000.0
2008-10-22 19:57:00,57.802,57.802,57.778,57.778,13200000.0
2008-10-22 19:58:00,57.776,57.8,57.776,57.798,13800000.0
2008-10-22 19:59:00,57.807,57.839,57.803,57.821,14400000.0
2008-10-22 20:00:00,57.821,57.821,57.81,57.819,12800000.0
2008-10-22 20:01:00,57.822,57.845,57.822,57.843,11200000.0
2008-10-22 20:02:00,57.849,57.852,57.841,57.841,11200000.0
2008-10-22 20:03:00,57.843,57.865,57.843,57.865,15400000.0
2008-10-22 20:04:00,57.838,57.838,57.794,57.803,12800000.0
2008-10-22 20:05:00,57.799,57.799,57.733,57.733,13200000.0
2008-10-22 20:06:00,57.738,57.766,57.738,57.759,12800000.0
2008-10-22 20:07:00,57.761,57.761,57.747,57.753,16400000.0
2008-10-22 20:08:00,57.747,57.747,57.711,57.712,12800000.0
2008-10-22 20:09:00,57.687,57.687,57.671,57.676,16000000.0
2008-10-22 20:10:00,57.669,57.687,57.669,57.675,17600000.0
2008-10-22 20:11:00,57.67,57.673,57.656,57.663,14400000.0
2008-10-22 20:12:00,57.658,57.67,57.656,57.657,14400000.0
2008-10-22 20:13:00,57.631,57.631,57.547,57.547,11200000.0
2008-10-22 20:14:00,57.558,57.571,57.556,57.571,11200000.0
2008-10-22 20:15:00,57.585,57.585,57.573,57.574,11200000.0
2008-10-22 20:16:00,57.578,57.59,57.57,57.57,12800000.0
2008-10-22 20:17:00,57.567,57.602,57.561,57.602,12800000.0
2008-10-22 20:18:00,57.625,57.691,57.625,57.691,12800000.0
2008-10-22 20:19:00,57.719,57.732,57.719,57.728,11200000.0
2008-10-22 20:20:00,57.732,57.77,57.732,57.77,11200000.0
2008-10-22 20:21:00,57.789,57.858,57.789,57.858,11200000.0
2008-10-22 20:22:00,57.865,57.872,57.865,57.872,11600000.0
2008-10-22 20:23:00,57.878,57.915,57.877,57.915,16000000.0
2008-10-22 20:24:00,57.922,57.931,57.89,57.93,16000000.0
2008-10-22 20:25:00,57.905,57.91,57.884,57.9,12800000.0
2008-10-22 20:26:00,57.933,57.939,57.931,57.936,11200000.0
2008-10-22 20:27:00,57.887,57.887,57.815,57.815,12800000.0
2008-10-22 20:28:00,57.757,57.757,57.736,57.736,17600000.0
2008-10-22 20:29:00,57.732,57.739,57.725,57.725,12800000.0
2008-10-22 20:30:00,57.729,57.738,57.726,57.736,14400000.0
2008-10-22 20:31:00,57.723,57.723,57.695,57.695,14400000.0
2008-10-22 20:32:00,57.677,57.677,57.617,57.617,8000000.0
2008-10-22 20:33:00,57.599,57.612,57.593,57.612,16000000.0
2008-10-22 20:34:00,57.639,57.639,57.593,57.593,16000000.0
2008-10-22 20:35:00,57.557,57.575,57.554,57.575,16000000.0
2008-10-22 20:36:00,57.583,57.596,57.583,57.596,11200000.0
2008-10-22 20:37:00,57.62,57.675,57.62,57.646,17000000.0
2008-10-22 20:38:00,57.651,57.655,57.642,57.642,13200000.0
2008-10-22 20:39:00,57.643,57.647,57.634,57.645,16000000.0
2008-10-22 20:40:00,57.64,57.64,57.617,57.617,12800000.0
2008-10-22 20:41:00,57.601,57.627,57.601,57.627,14400000.0
2008-10-22 20:42:00,57.618,57.628,57.596,57.596,12800000.0
2008-10-22 20:43:00,57.585,57.585,57.548,57.564,17600000.0
2008-10-22 20:44:00,57.58,57.588,57.57,57.57,11200000.0
2008-10-22 20:45:00,57.563,57.596,57.563,57.596,11200000.0
2008-10-22 20:46:00,57.612,57.612,57.584,57.584,12800000.0
2008-10-22 20:47:00,57.579,57.579,57.567,57.571,11200000.0
2008-10-22 20:48:00,57.587,57.603,57.587,57.603,12800000.0
2008-10-22 20:49:00,57.609,57.61,57.593,57.593,11200000.0
2008-10-22 20:50:00,57.587,57.587,57.535,57.535,12800000.0
2008-10-22 20:51:00,57.462,57.462,57.43,57.44,11200000.0
2008-10-22 20:52:00,57.437,57.51,57.436,57.51,10600000.0
2008-10-22 20:53:00,57.473,57.473,57.457,57.464,12800000.0
2008-10-22 20:54:00,57.456,57.456,57.44,57.443,11200000.0
2008-10-22 20:55:00,57.442,57.454,57.437,57.437,12800000.0
2008-10-22 20:56:00,57.426,57.426,57.414,57.424,12800000.0
2008-10-22 20:57:00,57.411,57.433,57.411,57.433,11200000.0
2008-10-22 20:58:00,57.455,57.5,57.455,57.5,17600000.0
2008-10-22 20:59:00,57.504,57.611,57.471,57.611,14400000.0
2008-10-22 21:00:00,57.637,57.637,57.605,57.605,12800000.0
2008-10-22 21:01:00,57.598,57.663,57.598,57.663,17600000.0
2008-10-22 21:02:00,57.671,57.698,57.671,57.698,11200000.0
2008-10-22 21:03:00,57.712,57.715,57.698,57.706,12800000.0
2008-10-22 21:04:00,57.732,57.786,57.732,57.786,11200000.0
2008-10-22 21:05:00,57.727,57.74,57.726,57.74,14400000.0
2008-10-22 21:06:00,57.75,57.751,57.735,57.735,17600000.0
2008-10-22 21:07:00,57.731,57.731,57.704,57.704,12800000.0
2008-10-22 21:08:00,57.688,57.697,57.684,57.69,12800000.0
2008-10-22 21:09:00,57.68,57.688,57.672,57.688,13200000.0
2008-10-22 21:10:00,57.7,57.7,57.668,57.682,12800000.0
2008-10-22 21:11:00,57.674,57.702,57.674,57.691,12800000.0
2008-10-22 21:12:00,57.687,57.687,57.671,57.674,12800000.0
2008-10-22 21:13:00,57.661,57.673,57.661,57.667,11200000.0
2008-10-22 21:14:00,57.669,57.669,57.645,57.645,17600000.0
2008-10-22 21:15:00,57.656,57.661,57.599,57.601,17600000.0
2008-10-22 21:16:00,57.585,57.585,57.529,57.529,12800000.0
2008-10-22 21:17:00,57.524,57.524,57.48,57.5,13200000.0
2008-10-22 21:18:00,57.498,57.498,57.489,57.495,12800000.0
2008-10-22 21:19:00,57.476,57.476,57.427,57.427,12800000.0
2008-10-22 21:20:00,57.366,57.367,57.297,57.297,13200000.0
2008-10-22 21:21:00,57.286,57.286,57.238,57.238,12200000.0
2008-10-22 21:22:00,57.157,57.157,57.043,57.043,12800000.0
2008-10-22 21:23:00,57.073,57.155,57.073,57.155,8000000.0
2008-10-22 21:24:00,57.16,57.16,57.102,57.102,12000000.0
2008-10-22 21:25:00,57.134,57.17,57.134,57.17,11200000.0
2008-10-22 21:26:00,57.168,57.202,57.165,57.165,17600000.0
2008-10-22 21:27:00,57.185,57.189,57.181,57.189,11200000.0
2008-10-22 21:28:00,57.182,57.193,57.161,57.161,12800000.0
2008-10-22 21:29:00,57.105,57.111,57.078,57.081,12800000.0
2008-10-22 21:30:00,57.094,57.126,57.094,57.118,12800000.0
2008-10-22 21:31:00,57.113,57.113,56.904,56.904,11200000.0
2008-10-22 21:32:00,56.843,56.843,56.822,56.827,11200000.0
2008-10-22 21:33:00,56.887,56.889,56.844,56.844,11200000.0
2008-10-22 21:34:00,56.852,56.867,56.846,56.867,11200000.0
2008-10-22 21:35:00,56.888,56.928,56.888,56.925,11200000.0
2008-10-22 21:36:00,56.97,56.97,56.905,56.921,17600000.0
2008-10-22 21:37:00,56.919,56.96,56.914,56.957,12800000.0
2008-10-22 21:38:00,56.948,56.95,56.926,56.95,12800000.0
2008-10-22 21:39:00,56.96,56.976,56.96,56.976,12800000.0
2008-10-22 21:40:00,56.977,56.977,56.959,56.971,16000000.0
2008-10-22 21:41:00,56.98,56.983,56.97,56.983,14800000.0
2008-10-22 21:42:00,56.999,57.033,56.999,57.031,16000000.0
2008-10-22 21:43:00,57.032,57.037,57.027,57.035,17600000.0
2008-10-22 21:44:00,57.024,57.049,57.015,57.015,17600000.0
2008-10-22 21:45:00,57.037,57.037,56.994,56.994,14400000.0
2008-10-22 21:46:00,57.015,57.067,57.015,57.067,9600000.0
2008-10-22 21:47:00,57.084,57.105,57.081,57.105,12800000.0
2008-10-22 21:48:00,57.115,57.119,57.107,57.118,17600000.0
2008-10-22 21:49:00,57.132,57.206,57.132,57.206,14800000.0
2008-10-22 21:50:00,57.208,57.242,57.208,57.242,11200000.0
2008-10-22 21:51:00,57.248,57.248,57.1,57.176,12800000.0
2008-10-22 21:52:00,57.167,57.167,57.151,57.151,12800000.0
2008-10-22 21:53:00,57.117,57.161,57.117,57.161,17600000.0
2008-10-22 21:54:00,57.095,57.095,57.026,57.026,14400000.0
2008-10-22 21:55:00,57.012,57.012,56.994,56.995,11200000.0
2008-10-22 21:56:00,56.983,56.989,56.965,56.965,12800000.0
2008-10-22 21:57:00,56.902,57.021,56.902,57.021,12800000.0
2008-10-22 21:58:00,57.124,57.129,56.931,56.931,16400000.0
2008-10-22 21:59:00,56.841,56.852,56.781,56.785,14400000.0
2008-10-22 22:00:00,56.932,57.147,56.932,57.119,12800000.0
2008-10-22 22:01:00,57.142,57.142,56.955,56.955,12800000.0
2008-10-22 22:02:00,56.913,56.93,56.889,56.892,12800000.0
2008-10-22 22:03:00,56.877,56.887,56.872,56.883,11200000.0
2008-10-22 22:04:00,56.826,56.898,56.826,56.895,11200000.0
2008-10-22 22:05:00,56.909,57.061,56.909,57.061,12800000.0
2008-10-22 22:06:00,57.138,57.25,57.138,57.25,17600000.0
2008-10-22 22:07:00,57.286,57.426,57.286,57.426,12800000.0
2008-10-22 22:08:00,57.428,57.428,57.381,57.381,11200000.0
2008-10-22 22:09:00,57.379,57.427,57.379,57.427,11600000.0
2008-10-22 22:10:00,57.456,57.497,57.456,57.497,17600000.0
2008-10-22 22:11:00,57.534,57.604,57.534,57.604,14400000.0
2008-10-22 22:12:00,57.644,57.794,57.644,57.794,11200000.0
2008-10-22 22:13:00,57.855,57.882,57.855,57.882,16000000.0
2008-10-22 22:14:00,57.918,57.989,57.918,57.989,16000000.0
2008-10-22 22:15:00,58.022,58.022,57.956,57.956,12800000.0
2008-10-22 22:16:00,57.945,57.959,57.938,57.959,12800000.0
2008-10-22 22:17:00,57.933,57.935,57.911,57.911,11200000.0
2008-10-22 22:18:00,57.898,57.898,57.858,57.877,12800000.0
2008-10-22 22:19:00,57.96,58.039,57.96,58.025,14400000.0
2008-10-22 22:20:00,58.041,58.043,58.019,58.022,11200000.0
2008-10-22 22:21:00,57.997,57.997,57.943,57.943,12800000.0
2008-10-22 22:22:00,57.935,57.979,57.935,57.979,11200000.0
2008-10-22 22:23:00,57.944,57.97,57.942,57.97,12800000.0
2008-10-22 22:24:00,57.972,57.972,57.896,57.896,12800000.0
2008-10-22 22:25:00,57.881,57.881,57.764,57.781,17600000.0
2008-10-22 22:26:00,57.755,57.755,57.732,57.739,11200000.0
2008-10-22 22:27:00,57.745,57.759,57.729,57.754,14400000.0
2008-10-22 22:28:00,57.758,57.814,57.758,57.814,17600000.0
2008-10-22 22:29:00,57.857,57.92,57.857,57.92,14400000.0
2008-10-22 22:30:00,57.955,57.978,57.955,57.958,12800000.0
2008-10-22 22:31:00,57.98,58.025,57.98,58.011,11600000.0
2008-10-22 22:32:00,58.007,58.021,58.007,58.014,12800000.0
2008-10-22 22:33:00,57.993,58.04,57.983,58.04,12800000.0
2008-10-22 22:34:00,58.028,58.028,57.967,57.967,12800000.0
2008-10-22 22:35:00,57.983,57.983,57.965,57.983,12800000.0
2008-10-22 22:36:00,57.985,58.035,57.985,58.034,12800000.0
2008-10-22 22:37:00,58.039,58.039,58.003,58.007,16800000.0
2008-10-22 22:38:00,57.985,57.993,57.974,57.986,17600000.0
2008-10-22 22:39:00,57.981,57.981,57.968,57.971,11200000.0
2008-10-22 22:40:00,57.956,57.956,57.916,57.916,16000000.0
2008-10-22 22:41:00,57.906,57.906,57.873,57.88,12800000.0
2008-10-22 22:42:00,57.878,57.878,57.832,57.832,11200000.0
2008-10-22 22:43:00,57.797,57.811,57.797,57.811,11200000.0
2008-10-22 22:44:00,57.817,57.827,57.802,57.817,16000000.0
2008-10-22 22:45:00,57.771,57.773,57.756,57.759,12800000.0
2008-10-22 22:46:00,57.766,57.766,57.744,57.746,12200000.0
2008-10-22 22:47:00,57.758,57.766,57.748,57.749,12800000.0
2008-10-22 22:48:00,57.758,57.787,57.758,57.761,12800000.0
2008-10-22 22:49:00,57.773,57.78,57.764,57.78,11200000.0
2008-10-22 22:50:00,57.772,57.824,57.768,57.824,14400000.0
2008-10-22 22:51:00,57.82,57.855,57.82,57.855,12800000.0
2008-10-22 22:52:00,57.864,57.883,57.849,57.883,14400000.0
2008-10-22 22:53:00,57.893,57.926,57.892,57.926,11200000.0
2008-10-22 22:54:00,57.94,57.948,57.869,57.869,11200000.0
2008-10-22 22:55:00,57.771,57.771,57.719,57.719,12800000.0
2008-10-22 22:56:00,57.741,57.749,57.734,57.734,12800000.0
2008-10-22 22:57:00,57.652,57.687,57.652,57.687,11200000.0
2008-10-22 22:58:00,57.72,57.746,57.72,57.746,14400000.0
2008-10-22 22:59:00,57.714,57.731,57.714,57.72,11200000.0
2008-10-22 23:00:00,57.68,57.68,57.664,57.665,12600000.0
2008-10-22 23:01:00,57.65,57.65,57.634,57.636,11200000.0
2008-10-22 23:02:00,57.646,57.702,57.646,57.702,12800000.0
2008-10-22 23:03:00,57.729,57.743,57.728,57.738,17600000.0
2008-10-22 23:04:00,57.751,57.77,57.751,57.759,11200000.0
2008-10-22 23:05:00,57.714,57.714,57.689,57.71,11200000.0
2008-10-22 23:06:00,57.707,57.723,57.707,57.717,17600000.0
2008-10-22 23:07:00,57.732,57.824,57.732,57.824,12800000.0
2008-10-22 23:08:00,57.839,57.885,57.839,57.885,11200000.0
2008-10-22 23:09:00,57.883,57.883,57.873,57.881,11200000.0
2008-10-22 23:10:00,57.89,57.903,57.884,57.884,11200000.0
2008-10-22 23:11:00,57.905,57.91,57.897,57.897,17600000.0
2008-10-22 23:12:00,57.896,57.914,57.896,57.914,14400000.0
2008-10-22 23:13:00,57.933,57.954,57.933,57.954,14400000.0
2008-10-22 23:14:00,57.992,58.073,57.992,58.073,17600000.0
2008-10-22 23:15:00,58.131,58.253,58.131,58.253,12800000.0
2008-10-22 23:16:00,58.245,58.279,58.245,58.26,12800000.0
2008-10-22 23:17:00,58.185,58.185,58.064,58.064,17600000.0
2008-10-22 23:18:00,58.045,58.049,58.033,58.036,12800000.0
2008-10-22 23:19:00,58.029,58.033,58.021,58.021,12800000.0
2008-10-22 23:20:00,58.017,58.025,58.01,58.014,12800000.0
2008-10-22 23:21:00,58.007,58.007,57.973,57.973,12800000.0
2008-10-22 23:22:00,57.942,57.963,57.931,57.963,12800000.0
2008-10-22 23:23:00,57.968,57.979,57.968,57.973,11200000.0
2008-10-22 23:24:00,58.028,58.073,58.028,58.042,12800000.0
2008-10-22 23:25:00,58.031,58.046,57.945,58.046,11200000.0
2008-10-22 23:26:00,58.032,58.032,58.022,58.023,16000000.0
2008-10-22 23:27:00,58.016,58.023,57.988,57.991,16400000.0
2008-10-22 23:28:00,57.98,58.021,57.98,58.021,12800000.0
2008-10-22 23:29:00,58.033,58.07,58.033,58.066,11200000.0
2008-10-22 23:30:00,58.077,58.104,58.077,58.104,12800000.0
2008-10-22 23:31:00,58.109,58.154,58.104,58.154,11200000.0
2008-10-22 23:32:00,58.171,58.218,58.171,58.218,17600000.0
2008-10-22 23:33:00,58.247,58.275,58.247,58.275,12800000.0
2008-10-22 23:34:00,58.284,58.303,58.284,58.292,14400000.0
2008-10-22 23:35:00,58.278,58.278,58.256,58.264,12800000.0
2008-10-22 23:36:00,58.244,58.244,58.194,58.194,12800000.0
2008-10-22 23:37:00,58.176,58.176,58.124,58.124,16000000.0
2008-10-22 23:38:00,58.146,58.165,58.146,58.165,11200000.0
2008-10-22 23:39:00,58.149,58.149,58.093,58.096,12800000.0
2008-10-22 23:40:00,58.113,58.119,58.093,58.119,12800000.0
2008-10-22 23:41:00,58.115,58.126,58.094,58.094,13800000.0
2008-10-22 23:42:00,58.108,58.117,58.095,58.117,14400000.0
2008-10-22 23:43:00,58.102,58.11,58.092,58.11,11200000.0
2008-10-22 23:44:00,58.087,58.089,58.063,58.089,12800000.0
2008-10-22 23:45:00,58.09,58.127,58.09,58.127,16000000.0
2008-10-22 23:46:00,58.135,58.135,58.122,58.125,11200000.0
2008-10-22 23:47:00,58.136,58.147,58.136,58.143,12800000.0
2008-10-22 23:48:00,58.103,58.103,58.088,58.088,12800000.0
2008-10-22 23:49:00,58.086,58.086,58.062,58.064,17600000.0
2008-10-22 23:50:00,58.053,58.055,58.035,58.035,11200000.0
2008-10-22 23:51:00,58.017,58.017,57.978,57.987,13200000.0
2008-10-22 23:52:00,57.981,57.984,57.96,57.96,14400000.0
2008-10-22 23:53:00,57.95,57.971,57.95,57.971,14400000.0
2008-10-22 23:54:00,57.992,58.003,57.992,58.0,11600000.0
2008-10-22 23:55:00,57.991,58.028,57.991,58.025,12800000.0
2008-10-22 23:56:00,58.047,58.053,58.043,58.049,12800000.0
2008-10-22 23:57:00,58.081,58.094,58.078,58.092,12800000.0
2008-10-22 23:58:00,58.105,58.108,58.09,58.09,10600000.0
2008-10-22 23:59:00,58.075,58.123,58.075,58.117,14800000.0
2008-10-23 00:00:00,58.095,58.144,58.095,58.144,12800000.0
2008-10-23 00:01:00,58.152,58.161,58.147,58.161,11200000.0
2008-10-23 00:02:00,58.164,58.182,58.158,58.182,12800000.0
2008-10-23 00:03:00,58.211,58.216,58.204,58.214,11200000.0
2008-10-23 00:04:00,58.203,58.203,58.182,58.182,14400000.0
2008-10-23 00:05:00,58.173,58.179,58.153,58.179,12200000.0
2008-10-23 00:06:00,58.184,58.186,58.164,58.164,11200000.0
2008-10-23 00:07:00,58.162,58.166,58.157,58.162,16000000.0
2008-10-23 00:08:00,58.158,58.183,58.153,58.181,12800000.0
2008-10-23 00:09:00,58.188,58.188,58.153,58.17,12800000.0
2008-10-23 00:10:00,58.177,58.177,58.153,58.153,12800000.0
2008-10-23 00:11:00,58.131,58.138,58.131,58.135,11200000.0
2008-10-23 00:12:00,58.121,58.129,58.118,58.129,11200000.0
2008-10-23 00:13:00,58.127,58.127,58.115,58.12,11200000.0
2008-10-23 00:14:00,58.072,58.072,58.044,58.044,11200000.0
2008-10-23 00:15:00,58.041,58.053,58.04,58.047,10600000.0
2008-10-23 00:16:00,58.033,58.033,57.988,57.988,11200000.0
2008-10-23 00:17:00,57.969,57.984,57.969,57.984,12800000.0
2008-10-23 00:18:00,57.98,57.988,57.98,57.988,11200000.0
2008-10-23 00:19:00,57.983,58.007,57.983,58.007,11200000.0
2008-10-23 00:20:00,57.988,57.991,57.928,57.975,14400000.0
2008-10-23 00:21:00,57.955,57.955,57.91,57.91,11200000.0
2008-10-23 00:22:00,57.92,57.927,57.893,57.927,17600000.0
2008-10-23 00:23:00,57.914,57.932,57.906,57.932,12800000.0
2008-10-23 00:24:00,57.932,57.944,57.93,57.944,17600000.0
2008-10-23 00:25:00,57.942,57.942,57.901,57.901,11200000.0
2008-10-23 00:26:00,57.889,57.889,57.851,57.851,11200000.0
2008-10-23 00:27:00,57.835,57.847,57.833,57.845,12800000.0
2008-10-23 00:28:00,57.843,57.844,57.839,57.84,12800000.0
2008-10-23 00:29:00,57.826,57.83,57.825,57.826,14400000.0
2008-10-23 00:30:00,57.823,57.831,57.823,57.824,12800000.0
2008-10-23 00:31:00,57.83,57.836,57.826,57.832,12200000.0
2008-10-23 00:32:00,57.831,57.832,57.824,57.826,14400000.0
2008-10-23 00:33:00,57.841,57.841,57.824,57.836,11200000.0
2008-10-23 00:34:00,57.839,57.848,57.839,57.843,17600000.0
2008-10-23 00:35:00,57.814,57.814,57.72,57.72,11200000.0
2008-10-23 00:36:00,57.713,57.725,57.706,57.725,12800000.0
2008-10-23 00:37:00,57.732,57.748,57.732,57.748,14400000.0
2008-10-23 00:38:00,57.729,57.743,57.726,57.743,14400000.0
2008-10-23 00:39:00,57.754,57.757,57.748,57.748,11200000.0
2008-10-23 00:40:00,57.751,57.764,57.751,57.764,12800000.0
2008-10-23 00:41:00,57.754,57.783,57.754,57.783,11200000.0
2008-10-23 00:42:00,57.811,57.811,57.79,57.79,11200000.0
2008-10-23 00:43:00,57.774,57.792,57.774,57.792,12800000.0
2008-10-23 00:44:00,57.8,57.82,57.8,57.82,17600000.0
2008-10-23 00:45:00,57.818,57.833,57.812,57.833,16000000.0
2008-10-23 00:46:00,57.844,57.85,57.844,57.847,16000000.0
2008-10-23 00:47:00,57.813,57.813,57.777,57.781,11200000.0
2008-10-23 00:48:00,57.769,57.77,57.762,57.762,11200000.0
2008-10-23 00:49:00,57.766,57.805,57.763,57.805,16000000.0
2008-10-23 00:50:00,57.795,57.802,57.795,57.802,11200000.0
2008-10-23 00:51:00,57.803,57.803,57.792,57.792,11200000.0
2008-10-23 00:52:00,57.747,57.747,57.724,57.732,14400000.0
2008-10-23 00:53:00,57.732,57.743,57.729,57.729,16000000.0
2008-10-23 00:54:00,57.735,57.739,57.717,57.717,16400000.0
2008-10-23 00:55:00,57.726,57.74,57.726,57.74,11200000.0
2008-10-23 00:56:00,57.755,57.787,57.752,57.787,14400000.0
2008-10-23 00:57:00,57.772,57.772,57.763,57.763,17600000.0
2008-10-23 00:58:00,57.766,57.776,57.762,57.762,11200000.0
2008-10-23 00:59:00,57.708,57.724,57.703,57.724,12800000.0
2008-10-23 01:00:00,57.734,57.734,57.692,57.692,11200000.0
2008-10-23 01:01:00,57.53,57.618,57.53,57.617,11200000.0
2008-10-23 01:02:00,57.648,57.654,57.625,57.625,11600000.0
2008-10-23 01:03:00,57.607,57.686,57.607,57.686,10600000.0
2008-10-23 01:04:00,57.665,57.665,57.597,57.597,11200000.0
2008-10-23 01:05:00,57.579,57.594,57.579,57.582,12800000.0
2008-10-23 01:06:00,57.557,57.565,57.553,57.556,11200000.0
2008-10-23 01:07:00,57.554,57.554,57.463,57.486,11200000.0
2008-10-23 01:08:00,57.477,57.477,57.417,57.421,11200000.0
2008-10-23 01:09:00,57.423,57.456,57.423,57.436,12800000.0
2008-10-23 01:10:00,57.411,57.42,57.391,57.42,17600000.0
2008-10-23 01:11:00,57.341,57.446,57.341,57.444,11200000.0
2008-10-23 01:12:00,57.471,57.515,57.471,57.498,12800000.0
2008-10-23 01:13:00,57.471,57.472,57.458,57.472,11200000.0
2008-10-23 01:14:00,57.487,57.512,57.487,57.512,11200000.0
2008-10-23 01:15:00,57.54,57.548,57.53,57.54,11200000.0
2008-10-23 01:16:00,57.548,57.562,57.548,57.56,11200000.0
2008-10-23 01:17:00,57.57,57.592,57.57,57.592,10600000.0
2008-10-23 01:18:00,57.602,57.614,57.602,57.614,11200000.0
2008-10-23 01:19:00,57.664,57.672,57.66,57.668,15400000.0
2008-10-23 01:20:00,57.665,57.67,57.605,57.605,16000000.0
2008-10-23 01:21:00,57.587,57.597,57.587,57.59,17600000.0
2008-10-23 01:22:00,57.571,57.579,57.568,57.568,12800000.0
2008-10-23 01:23:00,57.543,57.554,57.539,57.548,12800000.0
2008-10-23 01:24:00,57.558,57.558,57.478,57.478,12800000.0
2008-10-23 01:25:00,57.463,57.463,57.424,57.424,14400000.0
2008-10-23 01:26:00,57.407,57.407,57.347,57.347,11200000.0
2008-10-23 01:27:00,57.356,57.404,57.356,57.404,11200000.0
2008-10-23 01:28:00,57.415,57.415,57.331,57.331,17600000.0
2008-10-23 01:29:00,57.296,57.296,57.18,57.18,12800000.0
2008-10-23 01:30:00,57.136,57.21,57.136,57.21,11600000.0
2008-10-23 01:31:00,57.213,57.213,57.198,57.202,12800000.0
2008-10-23 01:32:00,57.205,57.248,57.205,57.248,11200000.0
2008-10-23 01:33:00,57.264,57.288,57.251,57.251,12800000.0
2008-10-23 01:34:00,57.246,57.302,57.246,57.302,17600000.0
2008-10-23 01:35:00,57.321,57.33,57.309,57.33,11200000.0
2008-10-23 01:36:00,57.337,57.35,57.327,57.35,12800000.0
2008-10-23 01:37:00,57.358,57.358,57.326,57.326,14400000.0
2008-10-23 01:38:00,57.264,57.264,57.222,57.257,17600000.0
2008-10-23 01:39:00,57.272,57.277,57.181,57.272,12800000.0
2008-10-23 01:40:00,57.273,57.273,57.2,57.2,12800000.0
2008-10-23 01:41:00,57.258,57.282,57.258,57.263,12800000.0
2008-10-23 01:42:00,57.287,57.308,57.279,57.308,11200000.0
2008-10-23 01:43:00,57.334,57.336,57.32,57.32,11200000.0
2008-10-23 01:44:00,57.292,57.292,57.238,57.238,11200000.0
2008-10-23 01:45:00,57.232,57.247,57.232,57.247,11200000.0
2008-10-23 01:46:00,57.243,57.254,57.242,57.253,11200000.0
2008-10-23 01:47:00,57.258,57.271,57.244,57.27,17600000.0
2008-10-23 01:48:00,57.328,57.328,57.302,57.308,12800000.0
2008-10-23 01:49:00,57.356,57.443,57.356,57.404,16000000.0
2008-10-23 01:50:00,57.407,57.414,57.4,57.414,16000000.0
2008-10-23 01:51:00,57.394,57.394,57.34,57.349,18000000.0
2008-10-23 01:52:00,57.334,57.382,57.334,57.382,12200000.0
2008-10-23 01:53:00,57.409,57.412,57.39,57.39,14400000.0
2008-10-23 01:54:00,57.382,57.431,57.382,57.431,12800000.0
2008-10-23 01:55:00,57.411,57.42,57.404,57.42,11200000.0
2008-10-23 01:56:00,57.416,57.416,57.373,57.376,16000000.0
2008-10-23 01:57:00,57.391,57.415,57.391,57.405,11200000.0
2008-10-23 01:58:00,57.428,57.431,57.421,57.431,17600000.0
2008-10-23 01:59:00,57.42,57.45,57.42,57.45,12200000.0
2008-10-23 02:00:00,57.432,57.432,57.37,57.37,11200000.0
2008-10-23 02:01:00,57.37,57.376,57.368,57.372,11200000.0
2008-10-23 02:02:00,57.366,57.394,57.365,57.394,19600000.0
2008-10-23 02:03:00,57.419,57.433,57.419,57.433,12800000.0
2008-10-23 02:04:00,57.436,57.472,57.435,57.472,8000000.0
2008-10-23 02:05:00,57.512,57.515,57.506,57.506,12200000.0
2008-10-23 02:06:00,57.529,57.579,57.529,57.579,8000000.0
2008-10-23 02:07:00,57.584,57.646,57.584,57.646,20800000.0
2008-10-23 02:08:00,57.687,57.814,57.687,57.814,17600000.0
2008-10-23 02:09:00,57.793,57.825,57.78,57.78,14400000.0
2008-10-23 02:10:00,57.814,57.851,57.697,57.697,12800000.0
2008-10-23 02:11:00,57.61,57.681,57.61,57.681,12800000.0
2008-10-23 02:12:00,57.648,57.658,57.618,57.63,12800000.0
2008-10-23 02:13:00,57.648,57.666,57.64,57.64,16000000.0
2008-10-23 02:14:00,57.677,57.715,57.671,57.715,12800000.0
2008-10-23 02:15:00,57.76,57.83,57.76,57.83,11200000.0
2008-10-23 02:16:00,57.859,57.899,57.853,57.899,8000000.0
2008-10-23 02:17:00,57.91,57.912,57.887,57.897,11200000.0
2008-10-23 02:18:00,57.945,57.97,57.944,57.96,12800000.0
2008-10-23 02:19:00,57.945,57.945,57.819,57.819,9600000.0
2008-10-23 02:20:00,57.801,57.809,57.787,57.809,14400000.0
2008-10-23 02:21:00,57.764,57.796,57.761,57.794,17600000.0
2008-10-23 02:22:00,57.812,57.82,57.806,57.806,8000000.0
2008-10-23 02:23:00,57.798,57.802,57.775,57.79,11200000.0
2008-10-23 02:24:00,57.781,57.797,57.769,57.769,12800000.0
2008-10-23 02:25:00,57.765,57.765,57.654,57.654,24400000.0
2008-10-23 02:26:00,57.618,57.618,57.587,57.59,11200000.0
2008-10-23 02:27:00,57.602,57.615,57.602,57.611,12800000.0
2008-10-23 02:28:00,57.588,57.588,57.551,57.557,9600000.0
2008-10-23 02:29:00,57.472,57.498,57.453,57.498,11200000.0
2008-10-23 02:30:00,57.496,57.496,57.428,57.428,16000000.0
2008-10-23 02:31:00,57.439,57.439,57.394,57.394,14400000.0
2008-10-23 02:32:00,57.36,57.36,57.31,57.31,16000000.0
2008-10-23 02:33:00,57.27,57.292,57.267,57.292,11200000.0
2008-10-23 02:34:00,57.313,57.393,57.313,57.393,11200000.0
2008-10-23 02:35:00,57.442,57.442,57.37,57.37,12800000.0
2008-10-23 02:36:00,57.373,57.438,57.373,57.438,11200000.0
2008-10-23 02:37:00,57.442,57.445,57.386,57.386,12800000.0
2008-10-23 02:38:00,57.34,57.34,57.312,57.312,11200000.0
2008-10-23 02:39:00,57.313,57.313,57.228,57.228,11200000.0
2008-10-23 02:40:00,57.227,57.232,57.217,57.225,11200000.0
2008-10-23 02:41:00,57.227,57.277,57.227,57.277,12800000.0
2008-10-23 02:42:00,57.297,57.3,57.281,57.3,12800000.0
2008-10-23 02:43:00,57.308,57.308,57.253,57.253,25600000.0
2008-10-23 02:44:00,57.225,57.225,57.214,57.214,17600000.0
2008-10-23 02:45:00,57.219,57.263,57.215,57.263,16000000.0
2008-10-23 02:46:00,57.262,57.281,57.262,57.281,17600000.0
2008-10-23 02:47:00,57.312,57.336,57.312,57.329,16000000.0
2008-10-23 02:48:00,57.342,57.342,57.334,57.334,11200000.0
2008-10-23 02:49:00,57.331,57.331,57.321,57.324,15400000.0
2008-10-23 02:50:00,57.323,57.323,57.297,57.297,16400000.0
2008-10-23 02:51:00,57.262,57.275,57.261,57.268,16000000.0
2008-10-23 02:52:00,57.247,57.259,57.239,57.259,11200000.0
2008-10-23 02:53:00,57.274,57.31,57.208,57.31,12800000.0
2008-10-23 02:54:00,57.328,57.328,57.323,57.324,12800000.0
2008-10-23 02:55:00,57.347,57.437,57.347,57.437,12800000.0
2008-10-23 02:56:00,57.448,57.448,57.397,57.397,22400000.0
2008-10-23 02:57:00,57.392,57.396,57.371,57.371,11200000.0
2008-10-23 02:58:00,57.359,57.456,57.359,57.456,9600000.0
2008-10-23 02:59:00,57.448,57.448,57.393,57.393,16000000.0
2008-10-23 03:00:00,57.372,57.377,57.358,57.358,11200000.0
2008-10-23 03:01:00,57.366,57.39,57.366,57.39,13200000.0
2008-10-23 03:02:00,57.44,57.44,57.433,57.433,12800000.0
2008-10-23 03:03:00,57.426,57.428,57.419,57.427,12800000.0
2008-10-23 03:04:00,57.429,57.429,57.417,57.422,28800000.0
2008-10-23 03:05:00,57.445,57.454,57.444,57.45,17600000.0
2008-10-23 03:06:00,57.438,57.438,57.408,57.408,17600000.0
2008-10-23 03:07:00,57.357,57.376,57.357,57.364,11200000.0
2008-10-23 03:08:00,57.384,57.413,57.384,57.413,4800000.0
2008-10-23 03:09:00,57.397,57.397,57.384,57.384,3200000.0
2008-10-23 03:10:00,57.39,57.412,57.387,57.412,16000000.0
2008-10-23 03:11:00,57.426,57.434,57.403,57.403,12200000.0
2008-10-23 03:12:00,57.403,57.427,57.395,57.427,12800000.0
2008-10-23 03:13:00,57.473,57.491,57.473,57.491,14400000.0
2008-10-23 03:14:00,57.512,57.516,57.504,57.506,11200000.0
2008-10-23 03:15:00,57.538,57.599,57.538,57.599,17600000.0
2008-10-23 03:16:00,57.625,57.625,57.615,57.615,11600000.0
2008-10-23 03:17:00,57.614,57.627,57.603,57.609,12800000.0
2008-10-23 03:18:00,57.608,57.629,57.608,57.628,12800000.0
2008-10-23 03:19:00,57.618,57.62,57.608,57.62,16000000.0
2008-10-23 03:20:00,57.631,57.64,57.631,57.635,8000000.0
2008-10-23 03:21:00,57.683,57.71,57.679,57.71,10600000.0
2008-10-23 03:22:00,57.71,57.728,57.695,57.728,12800000.0
2008-10-23 03:23:00,57.749,57.759,57.748,57.751,17000000.0
2008-10-23 03:24:00,57.746,57.746,57.723,57.731,28200000.0
2008-10-23 03:25:00,57.752,57.773,57.752,57.773,19200000.0
2008-10-23 03:26:00,57.752,57.761,57.747,57.747,12800000.0
2008-10-23 03:27:00,57.758,57.783,57.758,57.774,12800000.0
2008-10-23 03:28:00,57.786,57.793,57.784,57.793,11200000.0
2008-10-23 03:29:00,57.841,57.877,57.841,57.877,11200000.0
2008-10-23 03:30:00,57.897,57.926,57.897,57.902,12800000.0
2008-10-23 03:31:00,57.857,57.857,57.782,57.782,32000000.0
2008-10-23 03:32:00,57.792,57.814,57.792,57.812,17600000.0
2008-10-23 03:33:00,57.826,57.828,57.819,57.826,12800000.0
2008-10-23 03:34:00,57.833,57.833,57.804,57.831,12800000.0
2008-10-23 03:35:00,57.871,57.871,57.847,57.862,14400000.0
2008-10-23 03:36:00,57.854,57.884,57.854,57.884,11200000.0
2008-10-23 03:37:00,57.911,57.928,57.904,57.919,17600000.0
2008-10-23 03:38:00,57.934,57.934,57.92,57.923,12800000.0
2008-10-23 03:39:00,57.926,57.926,57.887,57.887,17600000.0
2008-10-23 03:40:00,57.862,57.866,57.855,57.866,12800000.0
2008-10-23 03:41:00,57.891,57.902,57.891,57.902,12800000.0
2008-10-23 03:42:00,57.876,57.885,57.865,57.872,17600000.0
2008-10-23 03:43:00,57.871,57.884,57.871,57.884,14400000.0
2008-10-23 03:44:00,57.911,57.927,57.911,57.924,28800000.0
2008-10-23 03:45:00,57.932,57.941,57.928,57.941,14400000.0
2008-10-23 03:46:00,57.94,57.94,57.931,57.932,12800000.0
2008-10-23 03:47:00,57.913,57.937,57.913,57.937,12800000.0
2008-10-23 03:48:00,57.935,57.942,57.923,57.935,16000000.0
2008-10-23 03:49:00,57.982,57.99,57.974,57.979,12800000.0
2008-10-23 03:50:00,58.003,58.017,57.986,58.008,13200000.0
2008-10-23 03:51:00,58.02,58.035,58.02,58.035,13200000.0
2008-10-23 03:52:00,57.983,57.983,57.927,57.941,12800000.0
2008-10-23 03:53:00,57.937,57.952,57.918,57.918,11200000.0
2008-10-23 03:54:00,57.903,57.917,57.894,57.917,11200000.0
2008-10-23 03:55:00,57.905,57.905,57.869,57.869,9600000.0
2008-10-23 03:56:00,57.866,57.87,57.854,57.87,12800000.0
2008-10-23 03:57:00,57.853,57.853,57.813,57.843,11200000.0
2008-10-23 03:58:00,57.839,57.844,57.831,57.844,12800000.0
2008-10-23 03:59:00,57.836,57.843,57.829,57.834,17600000.0
2008-10-23 04:00:00,57.848,57.848,57.821,57.826,14800000.0
2008-10-23 04:01:00,57.853,57.857,57.835,57.835,11600000.0
2008-10-23 04:02:00,57.853,57.873,57.84,57.873,12800000.0
2008-10-23 04:03:00,57.797,57.888,57.797,57.877,11200000.0
2008-10-23 04:04:00,57.855,57.91,57.855,57.91,12800000.0
2008-10-23 04:05:00,57.92,57.92,57.891,57.914,14400000.0
2008-10-23 04:06:00,57.913,57.914,57.906,57.906,14400000.0
2008-10-23 04:07:00,57.91,57.91,57.895,57.908,12800000.0
2008-10-23 04:08:00,57.916,57.916,57.896,57.896,12800000.0
2008-10-23 04:09:00,57.902,57.902,57.891,57.899,11200000.0
2008-10-23 04:10:00,57.888,57.888,57.865,57.874,16000000.0
2008-10-23 04:11:00,57.896,57.905,57.896,57.902,17600000.0
2008-10-23 04:12:00,57.912,57.914,57.904,57.914,12800000.0
2008-10-23 04:13:00,57.91,57.91,57.866,57.866,18000000.0
2008-10-23 04:14:00,57.832,57.832,57.776,57.8,11200000.0
2008-10-23 04:15:00,57.811,57.851,57.811,57.851,16400000.0
2008-10-23 04:16:00,57.841,57.841,57.806,57.809,14400000.0
2008-10-23 04:17:00,57.791,57.791,57.779,57.779,17600000.0
2008-10-23 04:18:00,57.706,57.706,57.671,57.671,12800000.0
2008-10-23 04:19:00,57.655,57.687,57.654,57.686,34600000.0
2008-10-23 04:20:00,57.702,57.712,57.701,57.71,12800000.0
2008-10-23 04:21:00,57.711,57.711,57.696,57.696,11200000.0
2008-10-23 04:22:00,57.705,57.731,57.705,57.731,12800000.0
2008-10-23 04:23:00,57.749,57.751,57.74,57.74,12800000.0
2008-10-23 04:24:00,57.736,57.739,57.734,57.736,16000000.0
2008-10-23 04:25:00,57.74,57.746,57.738,57.742,15400000.0
2008-10-23 04:26:00,57.746,57.752,57.742,57.742,12800000.0
2008-10-23 04:27:00,57.73,57.737,57.728,57.728,17600000.0
2008-10-23 04:28:00,57.725,57.738,57.722,57.725,12800000.0
2008-10-23 04:29:00,57.71,57.729,57.705,57.705,16400000.0
2008-10-23 04:30:00,57.691,57.716,57.691,57.716,11200000.0
2008-10-23 04:31:00,57.699,57.699,57.669,57.678,16000000.0
2008-10-23 04:32:00,57.696,57.708,57.696,57.7,18000000.0
2008-10-23 04:33:00,57.708,57.721,57.694,57.694,12800000.0
2008-10-23 04:34:00,57.656,57.676,57.656,57.676,14400000.0
2008-10-23 04:35:00,57.685,57.688,57.673,57.688,11200000.0
2008-10-23 04:36:00,57.688,57.688,57.649,57.654,11200000.0
2008-10-23 04:37:00,57.652,57.682,57.65,57.682,11200000.0
2008-10-23 04:38:00,57.696,57.704,57.673,57.673,16000000.0
2008-10-23 04:39:00,57.687,57.687,57.667,57.683,14400000.0
2008-10-23 04:40:00,57.692,57.705,57.687,57.704,12800000.0
2008-10-23 04:41:00,57.704,57.71,57.703,57.706,10600000.0
2008-10-23 04:42:00,57.707,57.707,57.7,57.7,11600000.0
2008-10-23 04:43:00,57.721,57.742,57.721,57.742,17600000.0
2008-10-23 04:44:00,57.758,57.766,57.754,57.755,12000000.0
2008-10-23 04:45:00,57.75,57.76,57.75,57.76,11200000.0
2008-10-23 04:46:00,57.765,57.771,57.763,57.771,12800000.0
2008-10-23 04:47:00,57.789,57.796,57.785,57.79,16000000.0
2008-10-23 04:48:00,57.804,57.889,57.804,57.889,11000000.0
2008-10-23 04:49:00,57.901,57.902,57.896,57.898,12800000.0
2008-10-23 04:50:00,57.9,57.9,57.882,57.882,17600000.0
2008-10-23 04:51:00,57.869,57.869,57.853,57.853,16000000.0
2008-10-23 04:52:00,57.849,57.861,57.849,57.85,12800000.0
2008-10-23 04:53:00,57.838,57.838,57.824,57.834,12800000.0
2008-10-23 04:54:00,57.814,57.825,57.814,57.816,33600000.0
2008-10-23 04:55:00,57.829,57.84,57.829,57.839,11200000.0
2008-10-23 04:56:00,57.844,57.844,57.823,57.829,16000000.0
2008-10-23 04:57:00,57.799,57.809,57.749,57.749,17600000.0
2008-10-23 04:58:00,57.737,57.752,57.737,57.752,8000000.0
2008-10-23 04:59:00,57.759,57.759,57.725,57.726,17600000.0
2008-10-23 05:00:00,57.707,57.707,57.681,57.681,8000000.0
2008-10-23 05:01:00,57.67,57.7,57.67,57.698,14400000.0
2008-10-23 05:02:00,57.7,57.7,57.634,57.634,17600000.0
2008-10-23 05:03:00,57.643,57.677,57.629,57.677,18000000.0
2008-10-23 05:04:00,57.714,57.718,57.697,57.701,12800000.0
2008-10-23 05:05:00,57.711,57.711,57.693,57.697,12800000.0
2008-10-23 05:06:00,57.69,57.69,57.652,57.66,17000000.0
2008-10-23 05:07:00,57.674,57.696,57.674,57.687,11200000.0
2008-10-23 05:08:00,57.7,57.7,57.695,57.695,11200000.0
2008-10-23 05:09:00,57.695,57.695,57.682,57.682,11200000.0
2008-10-23 05:10:00,57.68,57.68,57.66,57.66,13200000.0
2008-10-23 05:11:00,57.644,57.644,57.624,57.624,11200000.0
2008-10-23 05:12:00,57.596,57.597,57.582,57.582,18000000.0
2008-10-23 05:13:00,57.586,57.586,57.572,57.583,11200000.0
2008-10-23 05:14:00,57.577,57.582,57.57,57.572,16000000.0
2008-10-23 05:15:00,57.563,57.563,57.544,57.544,12800000.0
2008-10-23 05:16:00,57.545,57.56,57.544,57.55,16000000.0
2008-10-23 05:17:00,57.518,57.518,57.476,57.494,8000000.0
2008-10-23 05:18:00,57.497,57.497,57.462,57.463,11200000.0
2008-10-23 05:19:00,57.453,57.503,57.453,57.503,17600000.0
2008-10-23 05:20:00,57.521,57.522,57.506,57.506,12800000.0
2008-10-23 05:21:00,57.477,57.496,57.459,57.459,17600000.0
2008-10-23 05:22:00,57.482,57.501,57.474,57.501,25600000.0
2008-10-23 05:23:00,57.533,57.618,57.533,57.618,43200000.0
2008-10-23 05:24:00,57.652,57.685,57.647,57.68,12200000.0
2008-10-23 05:25:00,57.614,57.614,57.544,57.559,12800000.0
2008-10-23 05:26:00,57.537,57.567,57.537,57.561,10600000.0
2008-10-23 05:27:00,57.533,57.533,57.485,57.508,12800000.0
2008-10-23 05:28:00,57.47,57.47,57.431,57.431,11200000.0
2008-10-23 05:29:00,57.445,57.454,57.441,57.441,17000000.0
2008-10-23 05:30:00,57.453,57.481,57.453,57.481,16000000.0
2008-10-23 05:31:00,57.474,57.508,57.474,57.508,11200000.0
2008-10-23 05:32:00,57.514,57.524,57.5,57.5,12800000.0
2008-10-23 05:33:00,57.505,57.505,57.498,57.501,11200000.0
2008-10-23 05:34:00,57.491,57.491,57.439,57.439,16000000.0
2008-10-23 05:35:00,57.44,57.44,57.392,57.392,11600000.0
2008-10-23 05:36:00,57.352,57.383,57.352,57.383,12800000.0
2008-10-23 05:37:00,57.377,57.377,57.347,57.347,12800000.0
2008-10-23 05:38:00,57.34,57.352,57.331,57.348,18000000.0
2008-10-23 05:39:00,57.352,57.352,57.334,57.34,12800000.0
2008-10-23 05:40:00,57.328,57.328,57.271,57.271,12800000.0
2008-10-23 05:41:00,57.268,57.269,57.255,57.257,11600000.0
2008-10-23 05:42:00,57.281,57.288,57.242,57.242,19200000.0
2008-10-23 05:43:00,57.253,57.3,57.253,57.287,17600000.0
2008-10-23 05:44:00,57.285,57.285,57.266,57.266,14400000.0
2008-10-23 05:45:00,57.286,57.292,57.283,57.283,12800000.0
2008-10-23 05:46:00,57.271,57.296,57.271,57.275,12800000.0
2008-10-23 05:47:00,57.254,57.254,57.239,57.248,12800000.0
2008-10-23 05:48:00,57.253,57.267,57.245,57.245,11200000.0
2008-10-23 05:49:00,57.209,57.225,57.209,57.224,11200000.0
2008-10-23 05:50:00,57.216,57.216,57.175,57.183,12800000.0
2008-10-23 05:51:00,57.169,57.169,57.1,57.1,16000000.0
2008-10-23 05:52:00,57.135,57.135,57.083,57.083,16000000.0
2008-10-23 05:53:00,57.117,57.152,57.117,57.143,12800000.0
2008-10-23 05:54:00,57.173,57.186,57.173,57.179,11200000.0
2008-10-23 05:55:00,57.196,57.242,57.196,57.226,16000000.0
2008-10-23 05:56:00,57.193,57.193,57.127,57.127,17600000.0
2008-10-23 05:57:00,57.146,57.173,57.146,57.161,11200000.0
2008-10-23 05:58:00,57.147,57.147,57.135,57.137,11200000.0
2008-10-23 05:59:00,57.149,57.164,57.135,57.164,17000000.0
2008-10-23 06:00:00,57.164,57.17,57.128,57.128,12800000.0
2008-10-23 06:01:00,57.11,57.11,57.087,57.087,8000000.0
2008-10-23 06:02:00,57.099,57.152,57.099,57.152,17600000.0
2008-10-23 06:03:00,57.154,57.176,57.154,57.176,12800000.0
2008-10-23 06:04:00,57.187,57.201,57.187,57.188,12800000.0
2008-10-23 06:05:00,57.189,57.226,57.18,57.226,10600000.0
2008-10-23 06:06:00,57.217,57.225,57.217,57.225,11200000.0
2008-10-23 06:07:00,57.217,57.217,57.179,57.179,11200000.0
2008-10-23 06:08:00,57.158,57.175,57.156,57.156,17600000.0
2008-10-23 06:09:00,57.148,57.156,57.132,57.138,12800000.0
2008-10-23 06:10:00,57.128,57.128,57.106,57.11,8000000.0
2008-10-23 06:11:00,57.121,57.121,57.111,57.112,34600000.0
2008-10-23 06:12:00,57.101,57.101,57.091,57.1,11200000.0
2008-10-23 06:13:00,57.119,57.154,57.114,57.154,14400000.0
2008-10-23 06:14:00,57.169,57.182,57.167,57.169,17600000.0
2008-10-23 06:15:00,57.137,57.144,57.093,57.093,17600000.0
2008-10-23 06:16:00,57.094,57.108,57.094,57.108,8000000.0
2008-10-23 06:17:00,57.114,57.135,57.103,57.135,14400000.0
2008-10-23 06:18:00,57.123,57.143,57.046,57.128,11200000.0
2008-10-23 06:19:00,57.152,57.156,57.151,57.155,9600000.0
2008-10-23 06:20:00,57.155,57.187,57.147,57.187,12800000.0
2008-10-23 06:21:00,57.219,57.228,57.211,57.218,14800000.0
2008-10-23 06:22:00,57.248,57.271,57.211,57.211,16000000.0
2008-10-23 06:23:00,57.188,57.193,57.183,57.193,11200000.0
2008-10-23 06:24:00,57.179,57.206,57.179,57.206,14400000.0
2008-10-23 06:25:00,57.22,57.233,57.211,57.229,18000000.0
2008-10-23 06:26:00,57.251,57.264,57.251,57.264,11200000.0
2008-10-23 06:27:00,57.29,57.318,57.29,57.318,8000000.0
2008-10-23 06:28:00,57.317,57.317,57.303,57.303,16000000.0
2008-10-23 06:29:00,57.301,57.314,57.29,57.29,12800000.0
2008-10-23 06:30:00,57.284,57.293,57.283,57.287,27200000.0
2008-10-23 06:31:00,57.231,57.298,57.231,57.298,11200000.0
2008-10-23 06:32:00,57.304,57.309,57.278,57.278,22400000.0
2008-10-23 06:33:00,57.269,57.277,57.196,57.196,24000000.0
2008-10-23 06:34:00,57.147,57.185,57.147,57.164,17600000.0
2008-10-23 06:35:00,57.101,57.121,57.101,57.119,11200000.0
2008-10-23 06:36:00,57.12,57.133,57.112,57.133,12800000.0
2008-10-23 06:37:00,57.141,57.175,57.141,57.162,12800000.0
2008-10-23 06:38:00,57.216,57.242,57.212,57.24,17000000.0
2008-10-23 06:39:00,57.271,57.343,57.271,57.343,13800000.0
2008-10-23 06:40:00,57.347,57.383,57.347,57.383,17600000.0
2008-10-23 06:41:00,57.419,57.466,57.419,57.466,11200000.0
2008-10-23 06:42:00,57.474,57.496,57.474,57.496,14400000.0
2008-10-23 06:43:00,57.439,57.449,57.439,57.44,19200000.0
2008-10-23 06:44:00,57.417,57.43,57.413,57.43,11200000.0
2008-10-23 06:45:00,57.458,57.555,57.458,57.555,12800000.0
2008-10-23 06:46:00,57.546,57.556,57.535,57.556,8000000.0
2008-10-23 06:47:00,57.562,57.562,57.525,57.525,12800000.0
2008-10-23 06:48:00,57.522,57.533,57.517,57.533,12800000.0
2008-10-23 06:49:00,57.553,57.56,57.545,57.547,13200000.0
2008-10-23 06:50:00,57.548,57.562,57.548,57.562,11200000.0
2008-10-23 06:51:00,57.565,57.565,57.551,57.562,16000000.0
2008-10-23 06:52:00,57.554,57.56,57.536,57.56,14400000.0
2008-10-23 06:53:00,57.556,57.578,57.552,57.574,12800000.0
2008-10-23 06:54:00,57.606,57.742,57.606,57.742,14400000.0
2008-10-23 06:55:00,57.751,57.814,57.751,57.814,9600000.0
2008-10-23 06:56:00,57.859,57.941,57.859,57.941,8000000.0
2008-10-23 06:57:00,57.989,58.092,57.989,58.092,16000000.0
2008-10-23 06:58:00,58.103,58.103,58.028,58.028,11200000.0
2008-10-23 06:59:00,58.002,58.002,57.894,57.894,18000000.0
2008-10-23 07:00:00,57.908,58.014,57.908,58.014,10600000.0
2008-10-23 07:01:00,58.015,58.091,58.015,58.091,16000000.0
2008-10-23 07:02:00,58.121,58.142,58.117,58.128,12800000.0
2008-10-23 07:03:00,58.087,58.087,58.027,58.027,12800000.0
2008-10-23 07:04:00,57.992,57.992,57.951,57.957,12800000.0
2008-10-23 07:05:00,57.927,57.944,57.804,57.804,12800000.0
2008-10-23 07:06:00,57.761,57.771,57.754,57.754,16000000.0
2008-10-23 07:07:00,57.673,57.673,57.622,57.622,12800000.0
2008-10-23 07:08:00,57.676,57.869,57.672,57.869,28800000.0
2008-10-23 07:09:00,57.894,57.894,57.837,57.842,16000000.0
2008-10-23 07:10:00,57.827,57.827,57.76,57.81,19200000.0
2008-10-23 07:11:00,57.81,57.824,57.81,57.812,17600000.0
2008-10-23 07:12:00,57.781,57.791,57.781,57.786,8000000.0
2008-10-23 07:13:00,57.801,57.837,57.801,57.836,14400000.0
2008-10-23 07:14:00,57.837,57.837,57.773,57.773,12800000.0
2008-10-23 07:15:00,57.754,57.754,57.722,57.727,11200000.0
2008-10-23 07:16:00,57.715,57.732,57.715,57.727,14400000.0
2008-10-23 07:17:00,57.71,57.71,57.683,57.683,11200000.0
2008-10-23 07:18:00,57.686,57.689,57.669,57.669,11200000.0
2008-10-23 07:19:00,57.663,57.705,57.663,57.698,11200000.0
2008-10-23 07:20:00,57.71,57.74,57.71,57.74,14400000.0
2008-10-23 07:21:00,57.771,57.775,57.759,57.759,12800000.0
2008-10-23 07:22:00,57.782,57.783,57.768,57.768,12800000.0
2008-10-23 07:23:00,57.764,57.764,57.733,57.749,15400000.0
2008-10-23 07:24:00,57.736,57.772,57.736,57.772,11200000.0
2008-10-23 07:25:00,57.802,57.817,57.802,57.813,11200000.0
2008-10-23 07:26:00,57.827,57.831,57.815,57.831,12800000.0
2008-10-23 07:27:00,57.817,57.817,57.801,57.803,12200000.0
2008-10-23 07:28:00,57.801,57.806,57.791,57.793,12800000.0
2008-10-23 07:29:00,57.787,57.787,57.753,57.759,27200000.0
2008-10-23 07:30:00,57.74,57.752,57.658,57.752,16000000.0
2008-10-23 07:31:00,57.755,57.759,57.746,57.759,11200000.0
2008-10-23 07:32:00,57.752,57.768,57.752,57.759,12800000.0
2008-10-23 07:33:00,57.745,57.754,57.745,57.754,16000000.0
2008-10-23 07:34:00,57.744,57.744,57.718,57.718,11200000.0
2008-10-23 07:35:00,57.708,57.708,57.644,57.644,8000000.0
2008-10-23 07:36:00,57.621,57.621,57.612,57.614,12800000.0
2008-10-23 07:37:00,57.615,57.623,57.614,57.614,14400000.0
2008-10-23 07:38:00,57.619,57.619,57.596,57.607,16000000.0
2008-10-23 07:39:00,57.612,57.638,57.612,57.638,19200000.0
2008-10-23 07:40:00,57.654,57.654,57.62,57.62,11200000.0
2008-10-23 07:41:00,57.64,57.64,57.608,57.608,32000000.0
2008-10-23 07:42:00,57.665,57.685,57.651,57.651,33000000.0
2008-10-23 07:43:00,57.669,57.691,57.651,57.671,28800000.0
2008-10-23 07:44:00,57.645,57.675,57.645,57.675,8000000.0
2008-10-23 07:45:00,57.686,57.744,57.657,57.744,14400000.0
2008-10-23 07:46:00,57.761,57.776,57.737,57.776,27200000.0
2008-10-23 07:47:00,57.795,57.795,57.752,57.752,11200000.0
2008-10-23 07:48:00,57.783,57.83,57.783,57.83,11600000.0
2008-10-23 07:49:00,57.848,57.909,57.848,57.909,16000000.0
2008-10-23 07:50:00,57.888,57.92,57.878,57.92,11200000.0
2008-10-23 07:51:00,57.939,57.951,57.923,57.942,37800000.0
2008-10-23 07:52:00,57.953,57.953,57.91,57.913,9600000.0
2008-10-23 07:53:00,57.91,57.934,57.91,57.925,11200000.0
2008-10-23 07:54:00,57.928,57.928,57.916,57.923,12200000.0
2008-10-23 07:55:00,57.908,57.933,57.908,57.931,30800000.0
2008-10-23 07:56:00,57.948,58.037,57.948,58.037,16000000.0
2008-10-23 07:57:00,58.058,58.058,57.96,57.965,17600000.0
2008-10-23 07:58:00,58.007,58.064,58.007,58.064,11200000.0
2008-10-23 07:59:00,58.088,58.088,58.071,58.075,18000000.0
2008-10-23 08:00:00,58.075,58.076,58.063,58.076,12800000.0
2008-10-23 08:01:00,58.099,58.099,58.064,58.064,11600000.0
2008-10-23 08:02:00,58.05,58.05,58.04,58.048,9600000.0
2008-10-23 08:03:00,58.05,58.05,58.027,58.029,16000000.0
2008-10-23 08:04:00,58.04,58.048,58.029,58.029,11200000.0
2008-10-23 08:05:00,58.028,58.039,58.021,58.036,12800000.0
2008-10-23 08:06:00,58.065,58.065,58.046,58.046,12800000.0
2008-10-23 08:07:00,58.033,58.061,57.989,57.989,16000000.0
2008-10-23 08:08:00,58.03,58.043,58.014,58.043,12800000.0
2008-10-23 08:09:00,58.089,58.114,58.089,58.114,12800000.0
2008-10-23 08:10:00,58.153,58.181,58.148,58.17,30800000.0
2008-10-23 08:11:00,58.155,58.16,58.145,58.16,12800000.0
2008-10-23 08:12:00,58.143,58.143,58.115,58.115,17600000.0
2008-10-23 08:13:00,58.114,58.127,58.096,58.127,14400000.0
2008-10-23 08:14:00,58.146,58.146,58.129,58.142,16000000.0
2008-10-23 08:15:00,58.141,58.161,58.141,58.152,11200000.0
2008-10-23 08:16:00,58.163,58.173,58.162,58.165,19200000.0
2008-10-23 08:17:00,58.155,58.179,58.155,58.155,11200000.0
2008-10-23 08:18:00,58.142,58.142,58.116,58.116,11200000.0
2008-10-23 08:19:00,58.136,58.156,58.136,58.15,11200000.0
2008-10-23 08:20:00,58.161,58.188,58.161,58.18,12800000.0
2008-10-23 08:21:00,58.181,58.197,58.178,58.178,11200000.0
2008-10-23 08:22:00,58.169,58.172,58.152,58.168,11200000.0
2008-10-23 08:23:00,58.177,58.177,58.162,58.169,16000000.0
2008-10-23 08:24:00,58.17,58.175,58.162,58.164,17600000.0
2008-10-23 08:25:00,58.17,58.189,58.17,58.189,11600000.0
2008-10-23 08:26:00,58.188,58.195,58.188,58.19,10600000.0
2008-10-23 08:27:00,58.169,58.183,58.158,58.175,11200000.0
2008-10-23 08:28:00,58.166,58.172,58.157,58.17,12800000.0
2008-10-23 08:29:00,58.18,58.194,58.179,58.194,11200000.0
2008-10-23 08:30:00,58.289,58.493,58.289,58.484,12800000.0
2008-10-23 08:31:00,58.532,58.748,58.532,58.748,12800000.0
2008-10-23 08:32:00,58.913,59.011,58.913,58.966,14400000.0
2008-10-23 08:33:00,58.955,58.955,58.869,58.869,40400000.0
2008-10-23 08:34:00,58.855,58.885,58.851,58.885,11200000.0
2008-10-23 08:35:00,58.873,58.873,58.838,58.841,48000000.0
2008-10-23 08:36:00,58.855,58.92,58.855,58.92,16000000.0
2008-10-23 08:37:00,58.92,58.92,58.889,58.904,14400000.0
2008-10-23 08:38:00,58.876,58.913,58.862,58.862,17600000.0
2008-10-23 08:39:00,58.843,58.843,58.806,58.806,14400000.0
2008-10-23 08:40:00,58.793,58.793,58.699,58.699,11200000.0
2008-10-23 08:41:00,58.642,58.678,58.614,58.678,32000000.0
2008-10-23 08:42:00,58.679,58.679,58.652,58.653,14400000.0
2008-10-23 08:43:00,58.614,58.619,58.576,58.576,12800000.0
2008-10-23 08:44:00,58.525,58.651,58.521,58.646,16000000.0
2008-10-23 08:45:00,58.649,58.649,58.602,58.603,12800000.0
2008-10-23 08:46:00,58.598,58.598,58.54,58.54,12800000.0
2008-10-23 08:47:00,58.552,58.588,58.552,58.588,23400000.0
2008-10-23 08:48:00,58.592,58.594,58.581,58.59,30400000.0
2008-10-23 08:49:00,58.598,58.598,58.583,58.597,8000000.0
2008-10-23 08:50:00,58.596,58.596,58.572,58.574,12200000.0
2008-10-23 08:51:00,58.553,58.553,58.476,58.476,22400000.0
2008-10-23 08:52:00,58.454,58.454,58.394,58.394,35600000.0
2008-10-23 08:53:00,58.372,58.372,58.348,58.348,56800000.0
2008-10-23 08:54:00,58.348,58.381,58.348,58.379,22400000.0
2008-10-23 08:55:00,58.343,58.351,58.298,58.298,18000000.0
2008-10-23 08:56:00,58.296,58.378,58.296,58.378,14400000.0
2008-10-23 08:57:00,58.381,58.39,58.348,58.362,43200000.0
2008-10-23 08:58:00,58.363,58.437,58.363,58.437,19200000.0
2008-10-23 08:59:00,58.429,58.429,58.287,58.287,14800000.0
2008-10-23 09:00:00,58.29,58.378,58.29,58.378,32000000.0
2008-10-23 09:01:00,58.38,58.431,58.38,58.406,32000000.0
2008-10-23 09:02:00,58.376,58.376,58.268,58.268,19200000.0
2008-10-23 09:03:00,58.237,58.237,58.216,58.228,16000000.0
2008-10-23 09:04:00,58.246,58.246,58.229,58.234,22400000.0
2008-10-23 09:05:00,58.257,58.257,58.227,58.227,19200000.0
2008-10-23 09:06:00,58.214,58.229,58.214,58.221,30800000.0
2008-10-23 09:07:00,58.199,58.208,58.181,58.181,19200000.0
2008-10-23 09:08:00,58.185,58.189,58.181,58.184,12800000.0
2008-10-23 09:09:00,58.189,58.201,58.181,58.2,46400000.0
2008-10-23 09:10:00,58.207,58.234,58.207,58.234,24000000.0
2008-10-23 09:11:00,58.222,58.225,58.186,58.186,28800000.0
2008-10-23 09:12:00,58.2,58.254,58.2,58.248,14800000.0
2008-10-23 09:13:00,58.229,58.246,58.226,58.246,12800000.0
2008-10-23 09:14:00,58.244,58.244,58.206,58.225,12800000.0
2008-10-23 09:15:00,58.256,58.256,58.225,58.225,30800000.0
2008-10-23 09:16:00,58.227,58.255,58.225,58.225,49600000.0
2008-10-23 09:17:00,58.18,58.18,58.162,58.179,77800000.0
2008-10-23 09:18:00,58.183,58.198,58.179,58.181,72000000.0
2008-10-23 09:19:00,58.171,58.19,58.157,58.19,66000000.0
2008-10-23 09:20:00,58.199,58.209,58.198,58.209,77200000.0
2008-10-23 09:21:00,58.189,58.189,58.163,58.188,49600000.0
2008-10-23 09:22:00,58.201,58.201,58.102,58.102,36800000.0
2008-10-23 09:23:00,58.061,58.062,57.879,57.879,68800000.0
2008-10-23 09:24:00,57.893,57.902,57.814,57.814,43600000.0
2008-10-23 09:25:00,57.757,57.757,57.666,57.681,19200000.0
2008-10-23 09:26:00,57.731,57.798,57.731,57.776,32000000.0
2008-10-23 09:27:00,57.78,57.808,57.78,57.791,69800000.0
2008-10-23 09:28:00,57.791,57.81,57.791,57.796,11200000.0
2008-10-23 09:29:00,57.799,57.835,57.799,57.835,36600000.0
2008-10-23 09:30:00,57.849,57.849,57.838,57.84,25600000.0
2008-10-23 09:31:00,57.86,57.943,57.86,57.943,12800000.0
2008-10-23 09:32:00,57.975,57.983,57.938,57.946,34000000.0
2008-10-23 09:33:00,57.959,58.002,57.959,58.002,30400000.0
2008-10-23 09:34:00,58.002,58.017,57.996,58.01,33600000.0
2008-10-23 09:35:00,57.993,57.993,57.917,57.917,52400000.0
2008-10-23 09:36:00,57.886,57.886,57.854,57.859,46400000.0
2008-10-23 09:37:00,57.858,57.887,57.858,57.881,34000000.0
2008-10-23 09:38:00,57.897,57.904,57.889,57.902,12800000.0
2008-10-23 09:39:00,57.942,57.977,57.942,57.951,43200000.0
2008-10-23 09:40:00,57.928,57.933,57.922,57.925,46800000.0
2008-10-23 09:41:00,57.931,57.962,57.931,57.955,30400000.0
2008-10-23 09:42:00,57.961,57.967,57.953,57.967,43200000.0
2008-10-23 09:43:00,57.959,57.965,57.943,57.965,56000000.0
2008-10-23 09:44:00,57.944,57.944,57.929,57.931,30800000.0
2008-10-23 09:45:00,57.926,57.935,57.926,57.934,19200000.0
2008-10-23 09:46:00,57.954,58.026,57.954,58.026,27200000.0
2008-10-23 09:47:00,58.037,58.037,58.014,58.014,12800000.0
2008-10-23 09:48:00,58.005,58.005,57.967,57.979,12800000.0
2008-10-23 09:49:00,58.002,58.014,57.999,58.009,16000000.0
2008-10-23 09:50:00,57.981,57.983,57.971,57.977,33600000.0
2008-10-23 09:51:00,57.992,58.025,57.992,58.014,84800000.0
2008-10-23 09:52:00,58.046,58.064,58.046,58.055,11200000.0
2008-10-23 09:53:00,58.065,58.08,58.065,58.079,30400000.0
2008-10-23 09:54:00,58.071,58.071,58.044,58.048,12800000.0
2008-10-23 09:55:00,58.047,58.076,58.047,58.076,33600000.0
2008-10-23 09:56:00,58.113,58.114,58.105,58.108,36800000.0
2008-10-23 09:57:00,58.101,58.101,58.093,58.095,24400000.0
2008-10-23 09:58:00,58.081,58.089,58.079,58.085,32000000.0
2008-10-23 09:59:00,58.084,58.084,58.056,58.056,51200000.0
2008-10-23 10:00:00,58.031,58.031,58.0,58.0,62200000.0
2008-10-23 10:01:00,57.979,57.997,57.979,57.994,17600000.0
2008-10-23 10:02:00,57.985,57.998,57.975,57.975,36800000.0
2008-10-23 10:03:00,57.974,57.974,57.954,57.954,44800000.0
2008-10-23 10:04:00,57.944,57.954,57.944,57.954,40000000.0
2008-10-23 10:05:00,57.931,57.946,57.918,57.919,38400000.0
2008-10-23 10:06:00,57.889,57.889,57.854,57.854,33000000.0
2008-10-23 10:07:00,57.832,57.879,57.829,57.879,43200000.0
2008-10-23 10:08:00,57.887,57.889,57.877,57.877,49600000.0
2008-10-23 10:09:00,57.899,57.987,57.899,57.987,12800000.0
2008-10-23 10:10:00,58.006,58.007,57.996,57.996,46800000.0
2008-10-23 10:11:00,58.011,58.055,58.011,58.055,57600000.0
2008-10-23 10:12:00,58.061,58.061,58.023,58.023,58000000.0
2008-10-23 10:13:00,57.998,58.007,57.994,57.999,41600000.0
2008-10-23 10:14:00,58.007,58.007,57.975,57.975,30800000.0
2008-10-23 10:15:00,57.979,57.979,57.955,57.956,30400000.0
2008-10-23 10:16:00,57.934,57.965,57.933,57.965,17600000.0
2008-10-23 10:17:00,57.962,57.986,57.962,57.982,12800000.0
2008-10-23 10:18:00,57.98,57.98,57.97,57.97,12800000.0
2008-10-23 10:19:00,57.956,57.962,57.953,57.96,75000000.0
2008-10-23 10:20:00,57.978,58.0,57.978,58.0,16000000.0
2008-10-23 10:21:00,57.999,58.001,57.989,57.997,35000000.0
2008-10-23 10:22:00,58.011,58.011,57.99,57.993,16000000.0
2008-10-23 10:23:00,57.983,57.991,57.983,57.989,33600000.0
2008-10-23 10:24:00,58.002,58.031,58.002,58.028,42600000.0
2008-10-23 10:25:00,58.018,58.023,58.007,58.021,64000000.0
2008-10-23 10:26:00,58.019,58.028,58.014,58.026,36800000.0
2008-10-23 10:27:00,58.008,58.035,58.007,58.035,52800000.0
2008-10-23 10:28:00,58.064,58.072,58.062,58.066,88400000.0
2008-10-23 10:29:00,58.072,58.09,58.054,58.09,17600000.0
2008-10-23 10:30:00,58.097,58.114,58.097,58.114,27200000.0
2008-10-23 10:31:00,58.122,58.15,58.122,58.15,32000000.0
2008-10-23 10:32:00,58.155,58.155,58.14,58.14,46400000.0
2008-10-23 10:33:00,58.125,58.125,58.102,58.102,34600000.0
2008-10-23 10:34:00,58.1,58.106,58.095,58.106,17600000.0
2008-10-23 10:35:00,58.122,58.17,58.111,58.17,12800000.0
2008-10-23 10:36:00,58.186,58.264,58.179,58.264,11200000.0
2008-10-23 10:37:00,58.297,58.297,58.266,58.267,19200000.0
2008-10-23 10:38:00,58.287,58.322,58.287,58.322,28800000.0
2008-10-23 10:39:00,58.424,58.461,58.424,58.46,16000000.0
2008-10-23 10:40:00,58.472,58.489,58.462,58.489,24000000.0
2008-10-23 10:41:00,58.477,58.489,58.476,58.488,57600000.0
2008-10-23 10:42:00,58.488,58.506,58.487,58.487,38400000.0
2008-10-23 10:43:00,58.476,58.476,58.394,58.394,9600000.0
2008-10-23 10:44:00,58.345,58.349,58.326,58.326,19200000.0
2008-10-23 10:45:00,58.339,58.339,58.33,58.33,22400000.0
2008-10-23 10:46:00,58.299,58.299,58.162,58.162,28800000.0
2008-10-23 10:47:00,58.142,58.168,58.133,58.168,25600000.0
2008-10-23 10:48:00,58.161,58.169,58.14,58.14,38400000.0
2008-10-23 10:49:00,58.127,58.156,58.127,58.156,25600000.0
2008-10-23 10:50:00,58.131,58.132,58.116,58.116,59000000.0
2008-10-23 10:51:00,58.098,58.098,58.049,58.049,68800000.0
2008-10-23 10:52:00,58.049,58.094,58.049,58.067,35200000.0
2008-10-23 10:53:00,58.063,58.067,58.052,58.052,59600000.0
2008-10-23 10:54:00,58.03,58.032,58.014,58.019,54400000.0
2008-10-23 10:55:00,58.005,58.005,57.969,57.971,41000000.0
2008-10-23 10:56:00,57.919,57.929,57.905,57.929,44800000.0
2008-10-23 10:57:00,57.937,57.95,57.935,57.935,33000000.0
2008-10-23 10:58:00,57.931,57.949,57.931,57.938,40000000.0
2008-10-23 10:59:00,57.941,57.941,57.906,57.906,49400000.0
2008-10-23 11:00:00,57.881,57.903,57.862,57.903,51200000.0
2008-10-23 11:01:00,57.897,57.897,57.87,57.896,12800000.0
2008-10-23 11:02:00,57.906,57.906,57.89,57.897,19200000.0
2008-10-23 11:03:00,57.902,57.921,57.902,57.92,36800000.0
2008-10-23 11:04:00,57.958,57.985,57.958,57.985,27600000.0
2008-10-23 11:05:00,58.003,58.005,57.997,58.002,10600000.0
2008-10-23 11:06:00,57.969,57.969,57.909,57.909,30400000.0
2008-10-23 11:07:00,57.884,57.884,57.853,57.853,46400000.0
2008-10-23 11:08:00,57.876,57.894,57.874,57.888,32000000.0
2008-10-23 11:09:00,57.894,57.901,57.883,57.898,75800000.0
2008-10-23 11:10:00,57.913,57.934,57.913,57.914,36600000.0
2008-10-23 11:11:00,57.915,57.915,57.885,57.885,52800000.0
2008-10-23 11:12:00,57.899,57.957,57.899,57.957,70400000.0
2008-10-23 11:13:00,58.017,58.033,58.014,58.014,12800000.0
2008-10-23 11:14:00,57.984,57.99,57.978,57.981,58000000.0
2008-10-23 11:15:00,57.977,58.01,57.977,58.01,11200000.0
2008-10-23 11:16:00,58.044,58.049,58.026,58.026,17600000.0
2008-10-23 11:17:00,58.026,58.058,58.022,58.022,53200000.0
2008-10-23 11:18:00,57.957,57.957,57.935,57.954,73000000.0
2008-10-23 11:19:00,57.923,57.923,57.872,57.872,56000000.0
2008-10-23 11:20:00,57.837,57.837,57.78,57.791,35200000.0
2008-10-23 11:21:00,57.816,57.9,57.816,57.9,40000000.0
2008-10-23 11:22:00,57.906,57.935,57.906,57.934,41600000.0
2008-10-23 11:23:00,57.964,57.977,57.964,57.966,51600000.0
2008-10-23 11:24:00,57.966,57.984,57.966,57.984,52800000.0
2008-10-23 11:25:00,57.976,57.976,57.941,57.941,35600000.0
2008-10-23 11:26:00,57.928,57.93,57.92,57.929,26600000.0
2008-10-23 11:27:00,57.946,57.948,57.924,57.924,12800000.0
2008-10-23 11:28:00,57.913,57.932,57.913,57.929,42000000.0
2008-10-23 11:29:00,57.912,57.914,57.9,57.912,43200000.0
2008-10-23 11:30:00,57.903,57.946,57.903,57.946,11200000.0
2008-10-23 11:31:00,57.95,57.951,57.914,57.914,27200000.0
2008-10-23 11:32:00,57.898,57.902,57.832,57.832,35200000.0
2008-10-23 11:33:00,57.81,57.819,57.8,57.819,17600000.0
2008-10-23 11:34:00,57.854,57.921,57.854,57.921,33600000.0
2008-10-23 11:35:00,57.905,57.905,57.832,57.832,17600000.0
2008-10-23 11:36:00,57.814,57.826,57.798,57.826,43200000.0
2008-10-23 11:37:00,57.826,57.85,57.82,57.844,41600000.0
2008-10-23 11:38:00,57.835,57.842,57.818,57.818,27000000.0
2008-10-23 11:39:00,57.818,57.828,57.817,57.828,11200000.0
2008-10-23 11:40:00,57.854,57.862,57.835,57.862,22400000.0
2008-10-23 11:41:00,57.882,57.882,57.85,57.859,38800000.0
2008-10-23 11:42:00,57.829,57.831,57.814,57.829,38400000.0
2008-10-23 11:43:00,57.836,57.836,57.814,57.819,17000000.0
2008-10-23 11:44:00,57.815,57.817,57.806,57.817,59200000.0
2008-10-23 11:45:00,57.832,57.847,57.832,57.839,49600000.0
2008-10-23 11:46:00,57.835,57.837,57.825,57.828,11200000.0
2008-10-23 11:47:00,57.838,57.847,57.838,57.841,56000000.0
2008-10-23 11:48:00,57.84,57.84,57.83,57.83,14400000.0
2008-10-23 11:49:00,57.84,57.86,57.84,57.851,41600000.0
2008-10-23 11:50:00,57.907,57.942,57.907,57.942,44200000.0
2008-10-23 11:51:00,57.937,57.937,57.903,57.903,44800000.0
2008-10-23 11:52:00,57.89,57.899,57.884,57.896,32000000.0
2008-10-23 11:53:00,57.909,57.922,57.908,57.922,35200000.0
2008-10-23 11:54:00,57.934,57.939,57.922,57.922,47800000.0
2008-10-23 11:55:00,57.904,57.908,57.879,57.879,44200000.0
2008-10-23 11:56:00,57.874,57.874,57.808,57.808,64000000.0
2008-10-23 11:57:00,57.818,57.835,57.808,57.808,22400000.0
2008-10-23 11:58:00,57.791,57.803,57.768,57.781,41600000.0
2008-10-23 11:59:00,57.777,57.777,57.732,57.732,51200000.0
2008-10-23 12:00:00,57.715,57.726,57.714,57.719,36800000.0
2008-10-23 12:01:00,57.697,57.702,57.692,57.692,19200000.0
2008-10-23 12:02:00,57.616,57.616,57.548,57.548,12200000.0
2008-10-23 12:03:00,57.563,57.611,57.563,57.611,51200000.0
2008-10-23 12:04:00,57.607,57.607,57.596,57.599,24000000.0
2008-10-23 12:05:00,57.558,57.59,57.548,57.59,28800000.0
2008-10-23 12:06:00,57.592,57.602,57.591,57.602,24000000.0
2008-10-23 12:07:00,57.597,57.674,57.597,57.659,20800000.0
2008-10-23 12:08:00,57.651,57.678,57.651,57.674,43200000.0
2008-10-23 12:09:00,57.708,57.729,57.696,57.729,25600000.0
2008-10-23 12:10:00,57.733,57.75,57.723,57.746,11200000.0
2008-10-23 12:11:00,57.773,57.778,57.761,57.777,27200000.0
2008-10-23 12:12:00,57.76,57.76,57.723,57.723,30400000.0
2008-10-23 12:13:00,57.729,57.734,57.728,57.732,13200000.0
2008-10-23 12:14:00,57.732,57.732,57.715,57.726,16000000.0
2008-10-23 12:15:00,57.722,57.731,57.717,57.717,27200000.0
2008-10-23 12:16:00,57.735,57.736,57.722,57.736,27200000.0
2008-10-23 12:17:00,57.765,57.782,57.765,57.776,43200000.0
2008-10-23 12:18:00,57.77,57.77,57.746,57.752,25600000.0
2008-10-23 12:19:00,57.749,57.749,57.741,57.744,35200000.0
2008-10-23 12:20:00,57.746,57.75,57.742,57.748,36800000.0
2008-10-23 12:21:00,57.737,57.737,57.685,57.685,59200000.0
2008-10-23 12:22:00,57.682,57.682,57.665,57.67,30400000.0
2008-10-23 12:23:00,57.676,57.688,57.676,57.686,32000000.0
2008-10-23 12:24:00,57.664,57.664,57.653,57.655,32400000.0
2008-10-23 12:25:00,57.658,57.665,57.645,57.663,22800000.0
2008-10-23 12:26:00,57.663,57.67,57.663,57.67,30800000.0
2008-10-23 12:27:00,57.648,57.648,57.619,57.622,30400000.0
2008-10-23 12:28:00,57.617,57.64,57.604,57.64,60800000.0
2008-10-23 12:29:00,57.584,57.709,57.581,57.581,115600000.0
2008-10-23 12:30:00,57.631,57.631,57.53,57.597,46400000.0
2008-10-23 12:31:00,57.574,57.588,57.574,57.578,70800000.0
2008-10-23 12:32:00,57.574,57.574,57.542,57.542,28800000.0
2008-10-23 12:33:00,57.543,57.551,57.54,57.546,40000000.0
2008-10-23 12:34:00,57.546,57.547,57.536,57.541,27200000.0
2008-10-23 12:35:00,57.542,57.547,57.516,57.516,25600000.0
2008-10-23 12:36:00,57.477,57.48,57.46,57.46,48000000.0
2008-10-23 12:37:00,57.466,57.482,57.466,57.482,14400000.0
2008-10-23 12:38:00,57.482,57.482,57.46,57.46,13800000.0
2008-10-23 12:39:00,57.466,57.487,57.466,57.474,24000000.0
2008-10-23 12:40:00,57.471,57.471,57.45,57.45,16000000.0
2008-10-23 12:41:00,57.432,57.432,57.383,57.383,22400000.0
2008-10-23 12:42:00,57.374,57.408,57.374,57.408,21800000.0
2008-10-23 12:43:00,57.41,57.41,57.4,57.4,36800000.0
2008-10-23 12:44:00,57.434,57.436,57.407,57.407,22400000.0
2008-10-23 12:45:00,57.391,57.391,57.369,57.369,35200000.0
2008-10-23 12:46:00,57.383,57.414,57.383,57.414,44800000.0
2008-10-23 12:47:00,57.405,57.434,57.405,57.434,30400000.0
2008-10-23 12:48:00,57.459,57.487,57.459,57.487,32000000.0
2008-10-23 12:49:00,57.519,57.542,57.519,57.542,40000000.0
2008-10-23 12:50:00,57.553,57.58,57.553,57.58,16000000.0
2008-10-23 12:51:00,57.574,57.574,57.556,57.566,22400000.0
2008-10-23 12:52:00,57.567,57.585,57.567,57.574,25600000.0
2008-10-23 12:53:00,57.559,57.559,57.523,57.523,11200000.0
2008-10-23 12:54:00,57.469,57.469,57.389,57.389,11200000.0
2008-10-23 12:55:00,57.38,57.456,57.368,57.456,24000000.0
2008-10-23 12:56:00,57.462,57.463,57.439,57.439,12800000.0
2008-10-23 12:57:00,57.413,57.413,57.388,57.401,26600000.0
2008-10-23 12:58:00,57.37,57.412,57.37,57.41,12800000.0
2008-10-23 12:59:00,57.414,57.419,57.407,57.407,14400000.0
2008-10-23 13:00:00,57.386,57.386,57.376,57.378,16000000.0
2008-10-23 13:01:00,57.379,57.379,57.362,57.368,17000000.0
2008-10-23 13:02:00,57.359,57.402,57.359,57.399,12800000.0
2008-10-23 13:03:00,57.382,57.398,57.382,57.398,12800000.0
2008-10-23 13:04:00,57.408,57.408,57.394,57.403,16000000.0
2008-10-23 13:05:00,57.419,57.427,57.413,57.425,12800000.0
2008-10-23 13:06:00,57.421,57.421,57.387,57.387,17600000.0
2008-10-23 13:07:00,57.39,57.39,57.384,57.384,12800000.0
2008-10-23 13:08:00,57.395,57.429,57.395,57.429,32000000.0
2008-10-23 13:09:00,57.431,57.445,57.429,57.437,28800000.0
2008-10-23 13:10:00,57.443,57.457,57.442,57.45,32400000.0
2008-10-23 13:11:00,57.471,57.482,57.471,57.482,19200000.0
2008-10-23 13:12:00,57.504,57.577,57.504,57.574,16000000.0
2008-10-23 13:13:00,57.574,57.574,57.563,57.564,11200000.0
2008-10-23 13:14:00,57.559,57.559,57.526,57.526,11200000.0
2008-10-23 13:15:00,57.495,57.495,57.459,57.459,11200000.0
2008-10-23 13:16:00,57.452,57.465,57.452,57.462,25600000.0
2008-10-23 13:17:00,57.476,57.481,57.429,57.458,13200000.0
2008-10-23 13:18:00,57.478,57.487,57.477,57.477,56000000.0
2008-10-23 13:19:00,57.476,57.484,57.467,57.468,14400000.0
2008-10-23 13:20:00,57.5,57.583,57.5,57.58,12800000.0
2008-10-23 13:21:00,57.595,57.595,57.528,57.528,55400000.0
2008-10-23 13:22:00,57.51,57.523,57.502,57.523,11200000.0
2008-10-23 13:23:00,57.505,57.509,57.491,57.491,12800000.0
2008-10-23 13:24:00,57.478,57.49,57.478,57.489,14400000.0
2008-10-23 13:25:00,57.495,57.51,57.492,57.51,34400000.0
2008-10-23 13:26:00,57.512,57.558,57.512,57.558,24000000.0
2008-10-23 13:27:00,57.578,57.581,57.574,57.575,39400000.0
2008-10-23 13:28:00,57.558,57.56,57.55,57.55,20800000.0
2008-10-23 13:29:00,57.556,57.557,57.546,57.551,21800000.0
2008-10-23 13:30:00,57.553,57.553,57.539,57.539,36800000.0
2008-10-23 13:31:00,57.538,57.544,57.525,57.533,11200000.0
2008-10-23 13:32:00,57.514,57.514,57.5,57.5,17600000.0
2008-10-23 13:33:00,57.503,57.509,57.502,57.502,12800000.0
2008-10-23 13:34:00,57.513,57.528,57.513,57.524,12800000.0
2008-10-23 13:35:00,57.523,57.523,57.481,57.481,12800000.0
2008-10-23 13:36:00,57.452,57.452,57.419,57.419,48000000.0
2008-10-23 13:37:00,57.4,57.4,57.344,57.344,24000000.0
2008-10-23 13:38:00,57.325,57.325,57.305,57.305,28200000.0
2008-10-23 13:39:00,57.292,57.297,57.29,57.297,25600000.0
2008-10-23 13:40:00,57.312,57.312,57.296,57.296,12800000.0
2008-10-23 13:41:00,57.291,57.311,57.291,57.311,16000000.0
2008-10-23 13:42:00,57.306,57.31,57.248,57.248,12800000.0
2008-10-23 13:43:00,57.231,57.231,57.18,57.18,25600000.0
2008-10-23 13:44:00,57.175,57.176,57.165,57.176,28800000.0
2008-10-23 13:45:00,57.195,57.251,57.195,57.25,12800000.0
2008-10-23 13:46:00,57.273,57.305,57.273,57.305,14400000.0
2008-10-23 13:47:00,57.282,57.282,57.265,57.265,26600000.0
2008-10-23 13:48:00,57.283,57.286,57.252,57.253,14400000.0
2008-10-23 13:49:00,57.228,57.228,57.133,57.133,33600000.0
2008-10-23 13:50:00,57.12,57.12,57.082,57.082,33600000.0
2008-10-23 13:51:00,57.074,57.077,57.015,57.015,16000000.0
2008-10-23 13:52:00,57.021,57.057,57.01,57.057,39800000.0
2008-10-23 13:53:00,57.068,57.068,57.058,57.068,37200000.0
2008-10-23 13:54:00,57.075,57.078,57.071,57.078,24000000.0
2008-10-23 13:55:00,57.036,57.036,57.003,57.004,11200000.0
2008-10-23 13:56:00,57.019,57.046,57.019,57.046,14400000.0
2008-10-23 13:57:00,57.075,57.084,57.045,57.045,13800000.0
2008-10-23 13:58:00,57.017,57.017,56.973,56.973,31200000.0
2008-10-23 13:59:00,56.956,56.956,56.931,56.931,48000000.0
2008-10-23 14:00:00,56.925,56.944,56.925,56.934,32000000.0
2008-10-23 14:01:00,56.945,56.96,56.934,56.934,13600000.0
2008-10-23 14:02:00,56.957,56.981,56.957,56.981,28800000.0
2008-10-23 14:03:00,56.966,56.966,56.909,56.909,13800000.0
2008-10-23 14:04:00,56.891,56.927,56.886,56.927,14400000.0
2008-10-23 14:05:00,56.944,57.028,56.944,57.028,25600000.0
2008-10-23 14:06:00,57.055,57.079,57.055,57.069,17600000.0
2008-10-23 14:07:00,57.033,57.035,56.989,56.989,12800000.0
2008-10-23 14:08:00,56.952,56.96,56.935,56.956,24000000.0
2008-10-23 14:09:00,56.969,56.97,56.943,56.943,11200000.0
2008-10-23 14:10:00,56.935,56.938,56.932,56.936,17600000.0
2008-10-23 14:11:00,56.943,56.97,56.943,56.97,12800000.0
2008-10-23 14:12:00,57.02,57.02,56.962,56.962,13200000.0
2008-10-23 14:13:00,56.971,57.009,56.971,57.009,24400000.0
2008-10-23 14:14:00,57.004,57.013,56.997,57.013,20800000.0
2008-10-23 14:15:00,56.977,56.988,56.965,56.988,33000000.0
2008-10-23 14:16:00,57.0,57.0,56.944,56.973,27600000.0
2008-10-23 14:17:00,56.987,57.002,56.987,56.993,11200000.0
2008-10-23 14:18:00,57.003,57.007,56.999,56.999,16000000.0
2008-10-23 14:19:00,57.011,57.016,57.009,57.013,39400000.0
2008-10-23 14:20:00,57.032,57.052,57.032,57.052,14400000.0
2008-10-23 14:21:00,57.063,57.063,57.048,57.048,33600000.0
2008-10-23 14:22:00,57.036,57.036,56.994,56.994,14800000.0
2008-10-23 14:23:00,56.942,56.942,56.909,56.909,17600000.0
2008-10-23 14:24:00,56.887,56.887,56.773,56.773,36200000.0
2008-10-23 14:25:00,56.728,56.728,56.676,56.676,12200000.0
2008-10-23 14:26:00,56.617,56.617,56.602,56.615,19200000.0
2008-10-23 14:27:00,56.586,56.586,56.541,56.55,11200000.0
2008-10-23 14:28:00,56.603,56.626,56.603,56.623,11200000.0
2008-10-23 14:29:00,56.665,56.672,56.657,56.66,12800000.0
2008-10-23 14:30:00,56.719,56.814,56.717,56.717,11200000.0
2008-10-23 14:31:00,56.786,56.786,56.659,56.749,16000000.0
2008-10-23 14:32:00,56.741,56.756,56.734,56.746,12800000.0
2008-10-23 14:33:00,56.763,56.763,56.714,56.722,17600000.0
2008-10-23 14:34:00,56.721,56.721,56.683,56.683,17600000.0
2008-10-23 14:35:00,56.665,56.665,56.513,56.513,11200000.0
2008-10-23 14:36:00,56.478,56.501,56.472,56.501,12800000.0
2008-10-23 14:37:00,56.493,56.546,56.486,56.546,12800000.0
2008-10-23 14:38:00,56.562,56.602,56.562,56.602,11200000.0
2008-10-23 14:39:00,56.635,56.666,56.635,56.666,17600000.0
2008-10-23 14:40:00,56.688,56.712,56.686,56.686,15800000.0
2008-10-23 14:41:00,56.674,56.674,56.655,56.655,11200000.0
2008-10-23 14:42:00,56.661,56.689,56.661,56.684,13200000.0
2008-10-23 14:43:00,56.714,56.741,56.714,56.738,17000000.0
2008-10-23 14:44:00,56.791,56.865,56.791,56.833,12800000.0
2008-10-23 14:45:00,56.818,56.859,56.818,56.845,12800000.0
2008-10-23 14:46:00,56.813,56.825,56.808,56.812,17600000.0
2008-10-23 14:47:00,56.784,56.786,56.755,56.786,11600000.0
2008-10-23 14:48:00,56.806,56.838,56.806,56.838,11600000.0
2008-10-23 14:49:00,56.87,56.98,56.87,56.971,16000000.0
2008-10-23 14:50:00,57.033,57.116,57.033,57.116,12800000.0
2008-10-23 14:51:00,57.131,57.312,57.131,57.312,17600000.0
2008-10-23 14:52:00,57.296,57.296,57.277,57.293,14400000.0
2008-10-23 14:53:00,57.297,57.448,57.297,57.448,11200000.0
2008-10-23 14:54:00,57.4,57.4,57.337,57.337,12800000.0
2008-10-23 14:55:00,57.302,57.302,57.243,57.243,11200000.0
2008-10-23 14:56:00,57.266,57.306,57.266,57.284,16000000.0
2008-10-23 14:57:00,57.337,57.476,57.337,57.476,12800000.0
2008-10-23 14:58:00,57.477,57.477,57.297,57.297,14400000.0
2008-10-23 14:59:00,57.311,57.353,57.311,57.353,12200000.0
2008-10-23 15:00:00,57.32,57.323,57.307,57.314,16000000.0
2008-10-23 15:01:00,57.316,57.316,57.276,57.303,17600000.0
2008-10-23 15:02:00,57.302,57.346,57.302,57.346,11200000.0
2008-10-23 15:03:00,57.344,57.344,57.263,57.263,11200000.0
2008-10-23 15:04:00,57.244,57.244,57.196,57.196,16400000.0
2008-10-23 15:05:00,57.21,57.243,57.21,57.227,12800000.0
2008-10-23 15:06:00,57.238,57.244,57.217,57.217,11200000.0
2008-10-23 15:07:00,57.212,57.237,57.206,57.237,11200000.0
2008-10-23 15:08:00,57.247,57.26,57.247,57.25,11200000.0
2008-10-23 15:09:00,57.281,57.337,57.281,57.337,14400000.0
2008-10-23 15:10:00,57.277,57.278,57.265,57.278,16000000.0
2008-10-23 15:11:00,57.266,57.266,57.241,57.243,11200000.0
2008-10-23 15:12:00,57.221,57.221,57.15,57.15,12800000.0
2008-10-23 15:13:00,57.131,57.131,57.025,57.025,12800000.0
2008-10-23 15:14:00,57.049,57.049,57.026,57.026,16000000.0
2008-10-23 15:15:00,57.037,57.037,57.021,57.026,17600000.0
2008-10-23 15:16:00,57.056,57.056,57.021,57.021,12800000.0
2008-10-23 15:17:00,56.99,57.026,56.97,56.97,14400000.0
2008-10-23 15:18:00,56.913,56.913,56.836,56.85,12800000.0
2008-10-23 15:19:00,56.862,56.912,56.838,56.912,16000000.0
2008-10-23 15:20:00,56.914,56.914,56.901,56.904,16000000.0
2008-10-23 15:21:00,56.912,56.913,56.813,56.901,17600000.0
2008-10-23 15:22:00,56.895,56.895,56.878,56.883,11200000.0
2008-10-23 15:23:00,56.885,56.892,56.878,56.891,11200000.0
2008-10-23 15:24:00,56.902,56.923,56.899,56.923,11200000.0
2008-10-23 15:25:00,56.924,56.932,56.917,56.931,12800000.0
2008-10-23 15:26:00,56.936,56.955,56.936,56.955,14400000.0
2008-10-23 15:27:00,56.949,56.957,56.946,56.946,12800000.0
2008-10-23 15:28:00,56.95,56.95,56.937,56.939,13200000.0
2008-10-23 15:29:00,56.936,56.946,56.927,56.927,17600000.0
2008-10-23 15:30:00,56.942,57.041,56.942,57.041,17600000.0
2008-10-23 15:31:00,57.043,57.058,56.947,56.947,12800000.0
2008-10-23 15:32:00,56.925,57.025,56.925,57.025,11200000.0
2008-10-23 15:33:00,57.072,57.127,57.069,57.127,11200000.0
2008-10-23 15:34:00,57.161,57.318,57.161,57.318,11200000.0
2008-10-23 15:35:00,57.357,57.401,57.357,57.401,13200000.0
2008-10-23 15:36:00,57.395,57.395,57.282,57.282,14400000.0
2008-10-23 15:37:00,57.195,57.195,57.112,57.112,16000000.0
2008-10-23 15:38:00,57.139,57.22,57.139,57.22,16000000.0
2008-10-23 15:39:00,57.245,57.289,57.237,57.289,14800000.0
2008-10-23 15:40:00,57.313,57.395,57.313,57.395,12800000.0
2008-10-23 15:41:00,57.37,57.37,57.254,57.254,16000000.0
2008-10-23 15:42:00,57.243,57.243,57.17,57.224,17600000.0
2008-10-23 15:43:00,57.186,57.186,57.14,57.14,12800000.0
2008-10-23 15:44:00,57.131,57.131,57.068,57.126,12800000.0
2008-10-23 15:45:00,57.159,57.16,57.035,57.035,12800000.0
2008-10-23 15:46:00,57.03,57.034,56.981,56.981,11200000.0
2008-10-23 15:47:00,56.982,56.982,56.919,56.919,11200000.0
2008-10-23 15:48:00,56.926,57.021,56.926,57.021,12200000.0
2008-10-23 15:49:00,57.036,57.05,56.959,56.959,11200000.0
2008-10-23 15:50:00,56.949,56.977,56.948,56.948,14400000.0
2008-10-23 15:51:00,56.931,56.935,56.904,56.935,11600000.0
2008-10-23 15:52:00,56.995,57.001,56.991,57.0,10600000.0
2008-10-23 15:53:00,57.018,57.046,57.018,57.044,12800000.0
2008-10-23 15:54:00,57.058,57.069,57.058,57.068,17600000.0
2008-10-23 15:55:00,57.067,57.075,57.061,57.072,17600000.0
2008-10-23 15:56:00,57.078,57.105,57.078,57.105,11200000.0
2008-10-23 15:57:00,57.118,57.14,57.096,57.14,14800000.0
2008-10-23 15:58:00,57.194,57.241,57.194,57.241,11200000.0
2008-10-23 15:59:00,57.254,57.292,57.25,57.292,11200000.0
2008-10-23 16:00:00,57.294,57.369,57.294,57.363,11200000.0
2008-10-23 16:01:00,57.34,57.348,57.324,57.338,11200000.0
2008-10-23 16:02:00,57.371,57.403,57.371,57.398,17600000.0
2008-10-23 16:03:00,57.407,57.419,57.398,57.419,13200000.0
2008-10-23 16:04:00,57.429,57.443,57.375,57.417,11600000.0
2008-10-23 16:05:00,57.417,57.417,57.404,57.417,14400000.0
2008-10-23 16:06:00,57.457,57.542,57.457,57.542,16000000.0
2008-10-23 16:07:00,57.587,57.642,57.587,57.642,11200000.0
2008-10-23 16:08:00,57.619,57.628,57.595,57.605,11200000.0
2008-10-23 16:09:00,57.572,57.572,57.437,57.438,17600000.0
2008-10-23 16:10:00,57.499,57.505,57.491,57.491,12800000.0
2008-10-23 16:11:00,57.51,57.566,57.508,57.566,11200000.0
2008-10-23 16:12:00,57.571,57.586,57.567,57.584,17600000.0
2008-10-23 16:13:00,57.602,57.628,57.602,57.618,10600000.0
2008-10-23 16:14:00,57.611,57.611,57.568,57.568,14400000.0
2008-10-23 16:15:00,57.537,57.537,57.498,57.515,11200000.0
2008-10-23 16:16:00,57.496,57.502,57.478,57.502,11200000.0
2008-10-23 16:17:00,57.481,57.481,57.439,57.439,18000000.0
2008-10-23 16:18:00,57.429,57.476,57.425,57.46,14400000.0
2008-10-23 16:19:00,57.456,57.46,57.448,57.456,11200000.0
2008-10-23 16:20:00,57.501,57.511,57.478,57.478,11200000.0
2008-10-23 16:21:00,57.446,57.455,57.437,57.452,11200000.0
2008-10-23 16:22:00,57.432,57.443,57.432,57.443,11200000.0
2008-10-23 16:23:00,57.466,57.497,57.466,57.497,13200000.0
2008-10-23 16:24:00,57.511,57.524,57.511,57.521,11200000.0
2008-10-23 16:25:00,57.483,57.493,57.479,57.479,12800000.0
2008-10-23 16:26:00,57.478,57.498,57.476,57.476,13200000.0
2008-10-23 16:27:00,57.429,57.429,57.314,57.314,17600000.0
2008-10-23 16:28:00,57.298,57.398,57.289,57.398,11200000.0
2008-10-23 16:29:00,57.458,57.544,57.458,57.496,14400000.0
2008-10-23 16:30:00,57.487,57.51,57.484,57.484,14400000.0
2008-10-23 16:31:00,57.501,57.533,57.501,57.521,13200000.0
2008-10-23 16:32:00,57.544,57.586,57.544,57.586,8000000.0
2008-10-23 16:33:00,57.631,57.775,57.631,57.775,14400000.0
2008-10-23 16:34:00,57.753,57.755,57.72,57.726,17600000.0
2008-10-23 16:35:00,57.695,57.707,57.67,57.707,12200000.0
2008-10-23 16:36:00,57.733,57.764,57.733,57.75,10600000.0
2008-10-23 16:37:00,57.715,57.715,57.628,57.628,12800000.0
2008-10-23 16:38:00,57.617,57.674,57.617,57.674,14400000.0
2008-10-23 16:39:00,57.677,57.72,57.677,57.711,12800000.0
2008-10-23 16:40:00,57.769,57.874,57.769,57.874,17600000.0
2008-10-23 16:41:00,57.918,57.934,57.899,57.934,12800000.0
2008-10-23 16:42:00,57.982,58.004,57.982,58.003,11200000.0
2008-10-23 16:43:00,58.055,58.127,58.055,58.069,12800000.0
2008-10-23 16:44:00,58.093,58.12,58.093,58.102,11200000.0
2008-10-23 16:45:00,58.138,58.158,58.138,58.156,11200000.0
2008-10-23 16:46:00,58.129,58.129,58.022,58.022,14400000.0
2008-10-23 16:47:00,57.995,58.009,57.981,57.994,17600000.0
2008-10-23 16:48:00,57.977,57.977,57.902,57.902,11600000.0
2008-10-23 16:49:00,57.885,57.885,57.835,57.835,12800000.0
2008-10-23 16:50:00,57.873,57.933,57.873,57.912,17600000.0
2008-10-23 16:51:00,57.885,57.933,57.872,57.872,11200000.0
2008-10-23 16:52:00,57.958,57.99,57.958,57.986,17600000.0
2008-10-23 16:53:00,57.974,57.974,57.949,57.949,17600000.0
2008-10-23 16:54:00,57.929,57.993,57.929,57.993,10000000.0
2008-10-23 16:55:00,57.968,57.974,57.95,57.958,14400000.0
2008-10-23 16:56:00,57.973,57.973,57.898,57.898,12800000.0
2008-10-23 16:57:00,57.91,57.94,57.91,57.94,16400000.0
2008-10-23 16:58:00,57.972,57.992,57.972,57.985,12800000.0
2008-10-23 16:59:00,57.989,57.994,57.909,57.915,12800000.0
2008-10-23 17:00:00,57.932,57.932,57.923,57.929,11200000.0
2008-10-23 17:01:00,57.974,57.978,57.883,57.95,12800000.0
2008-10-23 17:02:00,57.953,57.961,57.946,57.946,16000000.0
2008-10-23 17:03:00,57.929,57.933,57.908,57.908,11200000.0
2008-10-23 17:04:00,57.876,57.876,57.806,57.808,11200000.0
2008-10-23 17:05:00,57.828,57.839,57.825,57.825,17600000.0
2008-10-23 17:06:00,57.817,57.852,57.817,57.839,11200000.0
2008-10-23 17:07:00,57.819,57.819,57.691,57.691,11200000.0
2008-10-23 17:08:00,57.67,57.749,57.67,57.719,17600000.0
2008-10-23 17:09:00,57.744,57.83,57.744,57.83,15400000.0
2008-10-23 17:10:00,57.841,57.864,57.841,57.864,11200000.0
2008-10-23 17:11:00,57.892,57.909,57.892,57.909,12800000.0
2008-10-23 17:12:00,57.941,57.949,57.924,57.935,12800000.0
2008-10-23 17:13:00,57.937,57.941,57.896,57.896,12800000.0
2008-10-23 17:14:00,57.881,57.881,57.844,57.846,12800000.0
2008-10-23 17:15:00,57.849,57.884,57.849,57.884,12800000.0
2008-10-23 17:16:00,57.925,57.936,57.916,57.929,11200000.0
2008-10-23 17:17:00,57.922,57.922,57.843,57.843,11200000.0
2008-10-23 17:18:00,57.821,57.821,57.795,57.801,12800000.0
2008-10-23 17:19:00,57.819,57.839,57.819,57.827,16000000.0
2008-10-23 17:20:00,57.824,57.827,57.807,57.807,11200000.0
2008-10-23 17:21:00,57.818,57.822,57.809,57.819,12800000.0
2008-10-23 17:22:00,57.81,57.822,57.723,57.811,11200000.0
2008-10-23 17:23:00,57.826,57.84,57.826,57.836,11200000.0
2008-10-23 17:24:00,57.827,57.833,57.825,57.825,11200000.0
2008-10-23 17:25:00,57.811,57.811,57.775,57.775,11200000.0
2008-10-23 17:26:00,57.767,57.767,57.752,57.752,11000000.0
2008-10-23 17:27:00,57.718,57.718,57.552,57.579,17600000.0
2008-10-23 17:28:00,57.582,57.586,57.497,57.497,12800000.0
2008-10-23 17:29:00,57.413,57.419,57.381,57.408,12800000.0
2008-10-23 17:30:00,57.427,57.462,57.427,57.458,11200000.0
2008-10-23 17:31:00,57.449,57.489,57.448,57.489,12800000.0
2008-10-23 17:32:00,57.513,57.513,57.48,57.48,11200000.0
2008-10-23 17:33:00,57.48,57.487,57.478,57.483,12800000.0
2008-10-23 17:34:00,57.471,57.479,57.451,57.479,11200000.0
2008-10-23 17:35:00,57.479,57.486,57.479,57.481,12800000.0
2008-10-23 17:36:00,57.49,57.591,57.488,57.591,11600000.0
2008-10-23 17:37:00,57.604,57.618,57.595,57.612,11200000.0
2008-10-23 17:38:00,57.612,57.612,57.599,57.608,8000000.0
2008-10-23 17:39:00,57.603,57.612,57.571,57.612,17600000.0
2008-10-23 17:40:00,57.612,57.612,57.58,57.58,11200000.0
2008-10-23 17:41:00,57.564,57.564,57.514,57.526,11200000.0
2008-10-23 17:42:00,57.509,57.556,57.509,57.556,11200000.0
2008-10-23 17:43:00,57.531,57.531,57.473,57.473,12800000.0
2008-10-23 17:44:00,57.443,57.443,57.432,57.432,12800000.0
2008-10-23 17:45:00,57.399,57.399,57.358,57.358,11200000.0
2008-10-23 17:46:00,57.35,57.417,57.343,57.417,12800000.0
2008-10-23 17:47:00,57.438,57.438,57.352,57.352,12800000.0
2008-10-23 17:48:00,57.353,57.361,57.351,57.359,11200000.0
2008-10-23 17:49:00,57.359,57.359,57.337,57.337,11200000.0
2008-10-23 17:50:00,57.328,57.383,57.328,57.383,12800000.0
2008-10-23 17:51:00,57.392,57.414,57.382,57.414,11200000.0
2008-10-23 17:52:00,57.43,57.489,57.414,57.489,13200000.0
2008-10-23 17:53:00,57.459,57.459,57.413,57.418,17600000.0
2008-10-23 17:54:00,57.41,57.425,57.41,57.425,8000000.0
2008-10-23 17:55:00,57.438,57.44,57.433,57.437,12200000.0
2008-10-23 17:56:00,57.42,57.44,57.42,57.429,11200000.0
2008-10-23 17:57:00,57.439,57.454,57.439,57.448,16000000.0
2008-10-23 17:58:00,57.414,57.447,57.414,57.43,13200000.0
2008-10-23 17:59:00,57.443,57.449,57.435,57.447,11200000.0
2008-10-23 18:00:00,57.452,57.455,57.446,57.453,17000000.0
2008-10-23 18:01:00,57.456,57.466,57.34,57.466,17600000.0
2008-10-23 18:02:00,57.5,57.5,57.473,57.485,18000000.0
2008-10-23 18:03:00,57.454,57.454,57.396,57.409,12800000.0
2008-10-23 18:04:00,57.387,57.389,57.352,57.352,11200000.0
2008-10-23 18:05:00,57.354,57.401,57.322,57.322,17600000.0
2008-10-23 18:06:00,57.329,57.329,57.298,57.298,12200000.0
2008-10-23 18:07:00,57.311,57.316,57.293,57.293,11600000.0
2008-10-23 18:08:00,57.284,57.291,57.28,57.281,16000000.0
2008-10-23 18:09:00,57.264,57.264,57.221,57.221,16000000.0
2008-10-23 18:10:00,57.102,57.177,57.096,57.177,12800000.0
2008-10-23 18:11:00,57.213,57.232,57.208,57.232,11200000.0
2008-10-23 18:12:00,57.223,57.223,57.192,57.192,13200000.0
2008-10-23 18:13:00,57.188,57.223,57.188,57.223,11200000.0
2008-10-23 18:14:00,57.226,57.235,57.226,57.235,13200000.0
2008-10-23 18:15:00,57.224,57.241,57.224,57.237,8000000.0
2008-10-23 18:16:00,57.25,57.257,57.241,57.243,12800000.0
2008-10-23 18:17:00,57.223,57.223,57.111,57.111,11200000.0
2008-10-23 18:18:00,57.113,57.123,57.113,57.118,11200000.0
2008-10-23 18:19:00,57.099,57.099,56.978,56.978,16000000.0
2008-10-23 18:20:00,56.975,56.975,56.94,56.951,12800000.0
2008-10-23 18:21:00,56.923,56.928,56.906,56.928,11200000.0
2008-10-23 18:22:00,56.924,56.924,56.833,56.855,16000000.0
2008-10-23 18:23:00,56.848,56.875,56.848,56.873,16000000.0
2008-10-23 18:24:00,56.876,56.876,56.794,56.794,12800000.0
2008-10-23 18:25:00,56.77,56.773,56.764,56.764,11200000.0
2008-10-23 18:26:00,56.751,56.751,56.708,56.708,12200000.0
2008-10-23 18:27:00,56.718,56.767,56.718,56.767,14400000.0
2008-10-23 18:28:00,56.802,56.895,56.802,56.837,12800000.0
2008-10-23 18:29:00,56.795,56.795,56.722,56.724,12800000.0
2008-10-23 18:30:00,56.694,56.694,56.68,56.692,11200000.0
2008-10-23 18:31:00,56.735,56.843,56.735,56.843,12800000.0
2008-10-23 18:32:00,56.942,56.942,56.808,56.808,11200000.0
2008-10-23 18:33:00,56.79,56.79,56.775,56.781,11200000.0
2008-10-23 18:34:00,56.785,56.833,56.785,56.833,12800000.0
2008-10-23 18:35:00,56.814,56.87,56.814,56.87,12800000.0
2008-10-23 18:36:00,56.894,56.894,56.879,56.879,12800000.0
2008-10-23 18:37:00,56.878,56.879,56.855,56.879,17600000.0
2008-10-23 18:38:00,56.871,56.88,56.871,56.874,11200000.0
2008-10-23 18:39:00,56.88,56.88,56.768,56.768,16000000.0
2008-10-23 18:40:00,56.733,56.733,56.707,56.707,12200000.0
2008-10-23 18:41:00,56.686,56.686,56.63,56.63,14400000.0
2008-10-23 18:42:00,56.629,56.645,56.613,56.645,11200000.0
2008-10-23 18:43:00,56.691,56.732,56.689,56.689,12800000.0
2008-10-23 18:44:00,56.717,56.734,56.71,56.728,11200000.0
2008-10-23 18:45:00,56.746,56.751,56.742,56.748,11200000.0
2008-10-23 18:46:00,56.785,56.815,56.785,56.815,11200000.0
2008-10-23 18:47:00,56.838,56.838,56.812,56.812,12800000.0
2008-10-23 18:48:00,56.84,56.84,56.817,56.826,12200000.0
2008-10-23 18:49:00,56.819,56.819,56.804,56.81,12800000.0
2008-10-23 18:50:00,56.795,56.795,56.773,56.787,17600000.0
2008-10-23 18:51:00,56.797,56.808,56.794,56.808,12800000.0
2008-10-23 18:52:00,56.833,56.833,56.792,56.792,12800000.0
2008-10-23 18:53:00,56.763,56.763,56.716,56.731,12800000.0
2008-10-23 18:54:00,56.726,56.748,56.726,56.739,11200000.0
2008-10-23 18:55:00,56.744,56.744,56.722,56.723,11200000.0
2008-10-23 18:56:00,56.727,56.745,56.723,56.737,16000000.0
2008-10-23 18:57:00,56.725,56.731,56.711,56.717,11200000.0
2008-10-23 18:58:00,56.708,56.708,56.691,56.7,11200000.0
2008-10-23 18:59:00,56.687,56.705,56.687,56.7,17600000.0
2008-10-23 19:00:00,56.704,56.724,56.704,56.713,12800000.0
2008-10-23 19:01:00,56.719,56.735,56.719,56.729,12800000.0
2008-10-23 19:02:00,56.769,56.769,56.707,56.707,11200000.0
2008-10-23 19:03:00,56.706,56.726,56.665,56.665,12800000.0
2008-10-23 19:04:00,56.63,56.686,56.63,56.686,16000000.0
2008-10-23 19:05:00,56.671,56.682,56.636,56.636,14400000.0
2008-10-23 19:06:00,56.636,56.666,56.636,56.645,16000000.0
2008-10-23 19:07:00,56.642,56.707,56.642,56.707,11200000.0
2008-10-23 19:08:00,56.701,56.701,56.603,56.603,18000000.0
2008-10-23 19:09:00,56.63,56.673,56.628,56.673,12800000.0
2008-10-23 19:10:00,56.804,56.804,56.753,56.753,17600000.0
2008-10-23 19:11:00,56.732,56.742,56.714,56.714,12800000.0
2008-10-23 19:12:00,56.684,56.687,56.665,56.676,11200000.0
2008-10-23 19:13:00,56.675,56.675,56.664,56.664,11200000.0
2008-10-23 19:14:00,56.612,56.612,56.586,56.591,16000000.0
2008-10-23 19:15:00,56.663,56.703,56.663,56.67,12800000.0
2008-10-23 19:16:00,56.734,56.879,56.734,56.873,12800000.0
2008-10-23 19:17:00,56.951,57.018,56.951,57.002,12800000.0
2008-10-23 19:18:00,56.974,56.976,56.965,56.975,17600000.0
2008-10-23 19:19:00,56.97,56.97,56.914,56.929,16000000.0
2008-10-23 19:20:00,56.926,56.932,56.916,56.916,16400000.0
2008-10-23 19:21:00,56.94,56.972,56.934,56.972,16000000.0
2008-10-23 19:22:00,56.99,56.99,56.975,56.982,11200000.0
2008-10-23 19:23:00,56.977,56.987,56.977,56.978,17600000.0
2008-10-23 19:24:00,56.98,56.982,56.967,56.97,18000000.0
2008-10-23 19:25:00,56.961,56.966,56.935,56.966,18000000.0
2008-10-23 19:26:00,56.952,56.954,56.945,56.948,11200000.0
2008-10-23 19:27:00,56.943,56.943,56.878,56.878,11200000.0
2008-10-23 19:28:00,56.835,56.867,56.835,56.867,12800000.0
2008-10-23 19:29:00,56.888,56.896,56.886,56.889,11200000.0
2008-10-23 19:30:00,56.85,56.85,56.732,56.732,14800000.0
2008-10-23 19:31:00,56.726,56.726,56.636,56.636,17600000.0
2008-10-23 19:32:00,56.609,56.624,56.591,56.609,12800000.0
2008-10-23 19:33:00,56.582,56.582,56.547,56.547,12800000.0
2008-10-23 19:34:00,56.53,56.562,56.53,56.56,12800000.0
2008-10-23 19:35:00,56.562,56.579,56.519,56.519,17000000.0
2008-10-23 19:36:00,56.448,56.526,56.448,56.526,11200000.0
2008-10-23 19:37:00,56.559,56.627,56.559,56.627,11200000.0
2008-10-23 19:38:00,56.611,56.619,56.606,56.619,9600000.0
2008-10-23 19:39:00,56.608,56.608,56.569,56.569,11600000.0
2008-10-23 19:40:00,56.549,56.557,56.536,56.543,14400000.0
2008-10-23 19:41:00,56.55,56.576,56.55,56.57,12800000.0
2008-10-23 19:42:00,56.55,56.557,56.546,56.557,12800000.0
2008-10-23 19:43:00,56.564,56.631,56.564,56.631,11200000.0
2008-10-23 19:44:00,56.644,56.655,56.625,56.632,16000000.0
2008-10-23 19:45:00,56.601,56.616,56.591,56.616,11200000.0
2008-10-23 19:46:00,56.614,56.62,56.606,56.606,11200000.0
2008-10-23 19:47:00,56.591,56.61,56.585,56.585,16000000.0
2008-10-23 19:48:00,56.583,56.62,56.571,56.62,11200000.0
2008-10-23 19:49:00,56.64,56.64,56.585,56.585,12800000.0
2008-10-23 19:50:00,56.563,56.563,56.544,56.544,12800000.0
2008-10-23 19:51:00,56.542,56.545,56.53,56.534,12800000.0
2008-10-23 19:52:00,56.534,56.535,56.528,56.533,11200000.0
2008-10-23 19:53:00,56.532,56.532,56.432,56.435,17600000.0
2008-10-23 19:54:00,56.436,56.451,56.394,56.451,14400000.0
2008-10-23 19:55:00,56.518,56.518,56.465,56.485,11200000.0
2008-10-23 19:56:00,56.509,56.523,56.509,56.516,11200000.0
2008-10-23 19:57:00,56.491,56.544,56.491,56.544,12800000.0
2008-10-23 19:58:00,56.578,56.658,56.578,56.658,14400000.0
2008-10-23 19:59:00,56.655,56.655,56.582,56.587,14400000.0
2008-10-23 20:00:00,56.589,56.589,56.537,56.537,12800000.0
2008-10-23 20:01:00,56.506,56.506,56.461,56.461,11200000.0
2008-10-23 20:02:00,56.439,56.439,56.341,56.341,11200000.0
2008-10-23 20:03:00,56.313,56.351,56.313,56.336,16000000.0
2008-10-23 20:04:00,56.333,56.352,56.33,56.344,12800000.0
2008-10-23 20:05:00,56.355,56.355,56.34,56.348,13200000.0
2008-10-23 20:06:00,56.373,56.404,56.373,56.404,12800000.0
2008-10-23 20:07:00,56.434,56.448,56.419,56.448,15400000.0
2008-10-23 20:08:00,56.477,56.52,56.477,56.52,12800000.0
2008-10-23 20:09:00,56.505,56.505,56.475,56.488,16000000.0
2008-10-23 20:10:00,56.496,56.518,56.496,56.503,17600000.0
2008-10-23 20:11:00,56.513,56.518,56.502,56.502,14400000.0
2008-10-23 20:12:00,56.504,56.521,56.504,56.506,13800000.0
2008-10-23 20:13:00,56.522,56.522,56.457,56.457,11200000.0
2008-10-23 20:14:00,56.448,56.448,56.427,56.427,11200000.0
2008-10-23 20:15:00,56.403,56.407,56.403,56.407,11200000.0
2008-10-23 20:16:00,56.397,56.403,56.368,56.368,12800000.0
2008-10-23 20:17:00,56.357,56.368,56.357,56.368,12800000.0
2008-10-23 20:18:00,56.361,56.369,56.359,56.369,12800000.0
2008-10-23 20:19:00,56.376,56.378,56.24,56.24,10600000.0
2008-10-23 20:20:00,56.242,56.242,56.22,56.22,10600000.0
2008-10-23 20:21:00,56.207,56.208,56.061,56.061,11200000.0
2008-10-23 20:22:00,56.026,56.057,56.026,56.057,10600000.0
2008-10-23 20:23:00,56.078,56.119,56.077,56.077,16000000.0
2008-10-23 20:24:00,56.091,56.154,56.091,56.154,15400000.0
2008-10-23 20:25:00,56.168,56.268,56.168,56.268,12800000.0
2008-10-23 20:26:00,56.277,56.325,56.277,56.325,11200000.0
2008-10-23 20:27:00,56.341,56.347,56.338,56.343,12800000.0
2008-10-23 20:28:00,56.324,56.333,56.323,56.33,18000000.0
2008-10-23 20:29:00,56.333,56.333,56.298,56.298,12800000.0
2008-10-23 20:30:00,56.3,56.3,56.203,56.203,14400000.0
2008-10-23 20:31:00,56.205,56.277,56.205,56.277,14400000.0
2008-10-23 20:32:00,56.337,56.358,56.337,56.358,8400000.0
2008-10-23 20:33:00,56.374,56.374,56.345,56.345,16000000.0
2008-10-23 20:34:00,56.322,56.333,56.318,56.332,16000000.0
2008-10-23 20:35:00,56.298,56.303,56.292,56.292,16000000.0
2008-10-23 20:36:00,56.288,56.293,56.288,56.292,11200000.0
2008-10-23 20:37:00,56.283,56.283,56.27,56.27,17600000.0
2008-10-23 20:38:00,56.233,56.233,56.133,56.145,12800000.0
2008-10-23 20:39:00,56.173,56.203,56.173,56.176,16000000.0
2008-10-23 20:40:00,56.168,56.168,56.088,56.088,12800000.0
2008-10-23 20:41:00,56.065,56.066,56.047,56.066,14400000.0
2008-10-23 20:42:00,56.068,56.068,56.055,56.065,12200000.0
2008-10-23 20:43:00,56.056,56.056,55.975,55.981,17600000.0
2008-10-23 20:44:00,55.947,55.962,55.942,55.962,11200000.0
2008-10-23 20:45:00,55.966,55.97,55.938,55.952,11200000.0
2008-10-23 20:46:00,55.947,55.959,55.93,55.93,12800000.0
2008-10-23 20:47:00,55.863,55.863,55.786,55.786,11200000.0
2008-10-23 20:48:00,55.729,55.729,55.705,55.711,12800000.0
2008-10-23 20:49:00,55.711,55.712,55.7,55.712,11200000.0
2008-10-23 20:50:00,55.712,55.722,55.705,55.722,12800000.0
2008-10-23 20:51:00,55.714,55.714,55.684,55.684,11200000.0
2008-10-23 20:52:00,55.68,55.68,55.66,55.66,11200000.0
2008-10-23 20:53:00,55.642,55.655,55.642,55.647,12800000.0
2008-10-23 20:54:00,55.643,55.656,55.632,55.656,11200000.0
2008-10-23 20:55:00,55.644,55.644,55.588,55.591,12800000.0
2008-10-23 20:56:00,55.597,55.605,55.592,55.592,12800000.0
2008-10-23 20:57:00,55.589,55.617,55.589,55.614,11200000.0
2008-10-23 20:58:00,55.628,55.634,55.618,55.631,17600000.0
2008-10-23 20:59:00,55.644,55.679,55.557,55.679,14400000.0
2008-10-23 21:00:00,55.696,55.697,55.661,55.664,12800000.0
2008-10-23 21:01:00,55.656,55.664,55.649,55.649,17600000.0
2008-10-23 21:02:00,55.676,55.74,55.676,55.725,11200000.0
2008-10-23 21:03:00,55.766,55.803,55.766,55.798,12800000.0
2008-10-23 21:04:00,55.83,55.836,55.792,55.792,11200000.0
2008-10-23 21:05:00,55.791,55.791,55.724,55.776,14400000.0
2008-10-23 21:06:00,55.787,55.824,55.787,55.816,17600000.0
2008-10-23 21:07:00,55.81,55.813,55.793,55.813,12800000.0
2008-10-23 21:08:00,55.822,55.825,55.819,55.819,12800000.0
2008-10-23 21:09:00,55.848,55.961,55.848,55.961,12800000.0
2008-10-23 21:10:00,56.06,56.11,56.06,56.093,12800000.0
2008-10-23 21:11:00,56.068,56.073,56.048,56.048,12800000.0
2008-10-23 21:12:00,56.054,56.054,56.029,56.032,12800000.0
2008-10-23 21:13:00,56.055,56.175,56.055,56.175,11200000.0
2008-10-23 21:14:00,56.157,56.22,56.157,56.213,17600000.0
2008-10-23 21:15:00,56.195,56.195,56.066,56.073,17600000.0
2008-10-23 21:16:00,56.062,56.112,56.057,56.111,12800000.0
2008-10-23 21:17:00,56.117,56.169,56.117,56.169,12800000.0
2008-10-23 21:18:00,56.208,56.223,56.201,56.223,12800000.0
2008-10-23 21:19:00,56.212,56.215,56.198,56.198,13200000.0
2008-10-23 21:20:00,56.172,56.173,56.136,56.151,12800000.0
2008-10-23 21:21:00,56.173,56.194,56.165,56.165,12800000.0
2008-10-23 21:22:00,56.195,56.229,56.195,56.229,12800000.0
2008-10-23 21:23:00,56.24,56.256,56.24,56.256,8000000.0
2008-10-23 21:24:00,56.259,56.262,56.242,56.242,12800000.0
2008-10-23 21:25:00,56.261,56.309,56.261,56.309,11200000.0
2008-10-23 21:26:00,56.299,56.315,56.293,56.315,17600000.0
2008-10-23 21:27:00,56.326,56.356,56.324,56.356,11200000.0
2008-10-23 21:28:00,56.35,56.352,56.344,56.352,12800000.0
2008-10-23 21:29:00,56.358,56.382,56.354,56.354,12800000.0
2008-10-23 21:30:00,56.348,56.357,56.343,56.353,12800000.0
2008-10-23 21:31:00,56.35,56.35,56.334,56.336,11200000.0
2008-10-23 21:32:00,56.303,56.303,56.276,56.278,11200000.0
2008-10-23 21:33:00,56.269,56.29,56.269,56.274,11200000.0
2008-10-23 21:34:00,56.293,56.335,56.293,56.335,11200000.0
2008-10-23 21:35:00,56.364,56.38,56.364,56.377,11200000.0
2008-10-23 21:36:00,56.368,56.368,56.356,56.356,17600000.0
2008-10-23 21:37:00,56.354,56.365,56.354,56.359,12800000.0
2008-10-23 21:38:00,56.336,56.336,56.327,56.334,12800000.0
2008-10-23 21:39:00,56.29,56.298,56.29,56.295,12800000.0
2008-10-23 21:40:00,56.282,56.306,56.278,56.301,15400000.0
2008-10-23 21:41:00,56.296,56.309,56.296,56.307,14400000.0
2008-10-23 21:42:00,56.304,56.317,56.3,56.317,16000000.0
2008-10-23 21:43:00,56.333,56.412,56.333,56.412,17600000.0
2008-10-23 21:44:00,56.416,56.429,56.398,56.42,17600000.0
2008-10-23 21:45:00,56.455,56.588,56.455,56.588,14400000.0
2008-10-23 21:46:00,56.628,56.854,56.628,56.854,9600000.0
2008-10-23 21:47:00,56.971,57.01,56.969,56.969,12800000.0
2008-10-23 21:48:00,56.96,56.96,56.946,56.954,17600000.0
2008-10-23 21:49:00,56.972,57.026,56.972,57.026,14400000.0
2008-10-23 21:50:00,57.033,57.033,56.997,56.997,11200000.0
2008-10-23 21:51:00,56.999,57.028,56.927,57.006,12800000.0
2008-10-23 21:52:00,56.947,56.968,56.898,56.968,12800000.0
2008-10-23 21:53:00,56.964,56.964,56.943,56.953,17600000.0
2008-10-23 21:54:00,56.944,56.944,56.89,56.89,14400000.0
2008-10-23 21:55:00,56.87,56.875,56.849,56.875,11200000.0
2008-10-23 21:56:00,56.899,56.951,56.899,56.951,12800000.0
2008-10-23 21:57:00,56.954,56.954,56.931,56.931,12800000.0
2008-10-23 21:58:00,56.937,57.013,56.937,57.008,16000000.0
2008-10-23 21:59:00,57.07,57.136,57.07,57.111,14400000.0
2008-10-23 22:00:00,57.132,57.231,57.129,57.231,12800000.0
2008-10-23 22:01:00,57.317,57.321,57.289,57.321,12800000.0
2008-10-23 22:02:00,57.328,57.373,57.316,57.373,12800000.0
2008-10-23 22:03:00,57.352,57.439,57.339,57.439,10600000.0
2008-10-23 22:04:00,57.346,57.464,57.346,57.464,11200000.0
2008-10-23 22:05:00,57.628,57.641,57.603,57.603,12800000.0
2008-10-23 22:06:00,57.566,57.582,57.543,57.543,17600000.0
2008-10-23 22:07:00,57.54,57.563,57.516,57.563,12200000.0
2008-10-23 22:08:00,57.573,57.579,57.568,57.574,11200000.0
2008-10-23 22:09:00,57.56,57.571,57.56,57.569,11200000.0
2008-10-23 22:10:00,57.562,57.6,57.555,57.6,17600000.0
2008-10-23 22:11:00,57.668,57.716,57.668,57.716,14400000.0
2008-10-23 22:12:00,57.785,57.811,57.785,57.808,11200000.0
2008-10-23 22:13:00,57.808,57.826,57.807,57.807,16000000.0
2008-10-23 22:14:00,57.825,57.898,57.823,57.898,16400000.0
2008-10-23 22:15:00,57.896,57.97,57.896,57.97,12800000.0
2008-10-23 22:16:00,57.973,57.973,57.959,57.961,12800000.0
2008-10-23 22:17:00,57.963,58.075,57.963,58.075,11200000.0
2008-10-23 22:18:00,58.075,58.075,57.977,57.977,13200000.0
2008-10-23 22:19:00,57.977,58.005,57.977,57.98,13800000.0
2008-10-23 22:20:00,58.008,58.031,58.008,58.031,11200000.0
2008-10-23 22:21:00,58.017,58.017,57.988,58.01,12800000.0
2008-10-23 22:22:00,58.075,58.08,58.03,58.03,11200000.0
2008-10-23 22:23:00,58.023,58.028,57.959,57.959,12800000.0
2008-10-23 22:24:00,57.944,57.95,57.937,57.937,12800000.0
2008-10-23 22:25:00,57.915,57.937,57.898,57.937,17600000.0
2008-10-23 22:26:00,57.915,57.915,57.898,57.901,10600000.0
2008-10-23 22:27:00,57.889,57.907,57.886,57.886,9600000.0
2008-10-23 22:28:00,57.884,57.884,57.868,57.871,18000000.0
2008-10-23 22:29:00,57.868,57.893,57.868,57.882,14400000.0
2008-10-23 22:30:00,57.91,57.918,57.893,57.893,12800000.0
2008-10-23 22:31:00,57.883,57.894,57.878,57.894,11200000.0
2008-10-23 22:32:00,57.852,57.852,57.832,57.837,12800000.0
2008-10-23 22:33:00,57.819,57.819,57.805,57.818,12800000.0
2008-10-23 22:34:00,57.821,57.821,57.806,57.813,12800000.0
2008-10-23 22:35:00,57.81,57.81,57.802,57.804,12800000.0
2008-10-23 22:36:00,57.806,57.812,57.803,57.803,12800000.0
2008-10-23 22:37:00,57.793,57.793,57.767,57.772,16000000.0
2008-10-23 22:38:00,57.772,57.785,57.747,57.747,17600000.0
2008-10-23 22:39:00,57.739,57.745,57.733,57.745,11200000.0
2008-10-23 22:40:00,57.747,57.763,57.747,57.757,16000000.0
2008-10-23 22:41:00,57.773,57.794,57.773,57.79,12800000.0
2008-10-23 22:42:00,57.808,57.839,57.808,57.837,11200000.0
2008-10-23 22:43:00,57.839,57.846,57.839,57.844,11200000.0
2008-10-23 22:44:00,57.843,57.843,57.805,57.818,16000000.0
2008-10-23 22:45:00,57.87,57.926,57.87,57.926,12800000.0
2008-10-23 22:46:00,57.921,57.926,57.91,57.926,12800000.0
2008-10-23 22:47:00,57.918,57.942,57.908,57.908,12800000.0
2008-10-23 22:48:00,57.905,57.922,57.902,57.911,12800000.0
2008-10-23 22:49:00,57.907,57.908,57.89,57.891,11200000.0
2008-10-23 22:50:00,57.885,57.892,57.881,57.892,14400000.0
2008-10-23 22:51:00,57.896,57.896,57.881,57.892,13200000.0
2008-10-23 22:52:00,57.883,57.892,57.854,57.867,14400000.0
2008-10-23 22:53:00,57.767,57.767,57.738,57.74,11200000.0
2008-10-23 22:54:00,57.73,57.735,57.706,57.706,11200000.0
2008-10-23 22:55:00,57.695,57.695,57.662,57.662,12800000.0
2008-10-23 22:56:00,57.672,57.703,57.672,57.703,12200000.0
2008-10-23 22:57:00,57.7,57.719,57.7,57.706,11200000.0
2008-10-23 22:58:00,57.707,57.729,57.705,57.729,14400000.0
2008-10-23 22:59:00,57.737,57.813,57.737,57.813,11200000.0
2008-10-23 23:00:00,57.883,57.926,57.883,57.926,12800000.0
2008-10-23 23:01:00,57.922,57.927,57.913,57.927,11200000.0
2008-10-23 23:02:00,57.938,57.949,57.937,57.937,12800000.0
2008-10-23 23:03:00,57.935,57.962,57.933,57.962,17600000.0
2008-10-23 23:04:00,57.982,57.985,57.962,57.962,11200000.0
2008-10-23 23:05:00,57.951,57.972,57.946,57.972,11200000.0
2008-10-23 23:06:00,58.013,58.033,58.013,58.026,17600000.0
2008-10-23 23:07:00,58.051,58.119,58.051,58.119,12200000.0
2008-10-23 23:08:00,58.142,58.149,58.139,58.149,11200000.0
2008-10-23 23:09:00,58.199,58.363,58.199,58.363,11200000.0
2008-10-23 23:10:00,58.405,58.445,58.405,58.411,11200000.0
2008-10-23 23:11:00,58.419,58.437,58.419,58.426,18000000.0
2008-10-23 23:12:00,58.419,58.435,58.419,58.431,14400000.0
2008-10-23 23:13:00,58.473,58.525,58.473,58.525,14400000.0
2008-10-23 23:14:00,58.577,58.599,58.577,58.582,17600000.0
2008-10-23 23:15:00,58.556,58.568,58.544,58.568,13200000.0
2008-10-23 23:16:00,58.568,58.568,58.541,58.544,12800000.0
2008-10-23 23:17:00,58.523,58.525,58.502,58.525,17600000.0
2008-10-23 23:18:00,58.509,58.509,58.48,58.49,13200000.0
2008-10-23 23:19:00,58.471,58.48,58.443,58.443,12800000.0
2008-10-23 23:20:00,58.441,58.468,58.439,58.463,12800000.0
2008-10-23 23:21:00,58.459,58.459,58.418,58.418,12800000.0
2008-10-23 23:22:00,58.424,58.451,58.424,58.451,12800000.0
2008-10-23 23:23:00,58.451,58.451,58.425,58.425,11200000.0
2008-10-23 23:24:00,58.415,58.418,58.413,58.416,12200000.0
2008-10-23 23:25:00,58.409,58.414,58.319,58.414,11200000.0
2008-10-23 23:26:00,58.405,58.405,58.377,58.389,16000000.0
2008-10-23 23:27:00,58.38,58.384,58.363,58.368,16000000.0
2008-10-23 23:28:00,58.356,58.359,58.349,58.349,12800000.0
2008-10-23 23:29:00,58.341,58.344,58.272,58.272,11200000.0
2008-10-23 23:30:00,58.29,58.29,58.281,58.284,12800000.0
2008-10-23 23:31:00,58.279,58.286,58.279,58.283,10600000.0
2008-10-23 23:32:00,58.281,58.281,58.259,58.28,17000000.0
2008-10-23 23:33:00,58.306,58.323,58.286,58.323,12800000.0
2008-10-23 23:34:00,58.332,58.332,58.304,58.322,14400000.0
2008-10-23 23:35:00,58.349,58.358,58.349,58.357,12800000.0
2008-10-23 23:36:00,58.345,58.345,58.312,58.312,12800000.0
2008-10-23 23:37:00,58.309,58.312,58.298,58.299,16000000.0
2008-10-23 23:38:00,58.315,58.344,58.315,58.344,11200000.0
2008-10-23 23:39:00,58.335,58.371,58.335,58.371,12800000.0
2008-10-23 23:40:00,58.397,58.397,58.376,58.376,12800000.0
2008-10-23 23:41:00,58.368,58.408,58.368,58.408,14400000.0
2008-10-23 23:42:00,58.494,58.507,58.494,58.505,14800000.0
2008-10-23 23:43:00,58.55,58.609,58.55,58.587,11200000.0
2008-10-23 23:44:00,58.604,58.604,58.595,58.598,12800000.0
2008-10-23 23:45:00,58.595,58.612,58.595,58.599,16000000.0
2008-10-23 23:46:00,58.638,58.641,58.617,58.619,11200000.0
2008-10-23 23:47:00,58.627,58.627,58.619,58.621,12800000.0
2008-10-23 23:48:00,58.623,58.627,58.618,58.62,12200000.0
2008-10-23 23:49:00,58.634,58.637,58.621,58.63,17000000.0
2008-10-23 23:50:00,58.618,58.635,58.618,58.635,11200000.0
2008-10-23 23:51:00,58.615,58.615,58.559,58.559,13200000.0
2008-10-23 23:52:00,58.536,58.548,58.525,58.543,14400000.0
2008-10-23 23:53:00,58.55,58.55,58.535,58.535,14400000.0
2008-10-23 23:54:00,58.517,58.52,58.516,58.52,11200000.0
2008-10-23 23:55:00,58.521,58.522,58.512,58.515,12800000.0
2008-10-23 23:56:00,58.499,58.499,58.485,58.485,13200000.0
2008-10-23 23:57:00,58.488,58.497,58.47,58.47,12800000.0
2008-10-23 23:58:00,58.445,58.452,58.442,58.444,11200000.0
2008-10-23 23:59:00,58.437,58.456,58.435,58.443,14400000.0
2008-10-24 00:00:00,58.432,58.432,58.411,58.411,12800000.0
2008-10-24 00:01:00,58.41,58.41,58.386,58.386,11200000.0
2008-10-24 00:02:00,58.383,58.388,58.372,58.372,12800000.0
2008-10-24 00:03:00,58.366,58.366,58.352,58.36,11200000.0
2008-10-24 00:04:00,58.31,58.31,58.246,58.246,14400000.0
2008-10-24 00:05:00,58.238,58.244,58.225,58.234,12800000.0
2008-10-24 00:06:00,58.233,58.241,58.222,58.239,11200000.0
2008-10-24 00:07:00,58.247,58.248,58.219,58.219,16000000.0
2008-10-24 00:08:00,58.222,58.232,58.222,58.225,12800000.0
2008-10-24 00:09:00,58.23,58.244,58.212,58.244,12800000.0
2008-10-24 00:10:00,58.249,58.249,58.225,58.235,12800000.0
2008-10-24 00:11:00,58.263,58.265,58.259,58.264,11200000.0
2008-10-24 00:12:00,58.254,58.254,58.241,58.242,11200000.0
2008-10-24 00:13:00,58.231,58.233,58.216,58.233,11200000.0
2008-10-24 00:14:00,58.234,58.296,58.234,58.296,11200000.0
2008-10-24 00:15:00,58.319,58.326,58.318,58.319,11200000.0
2008-10-24 00:16:00,58.323,58.357,58.323,58.357,11200000.0
2008-10-24 00:17:00,58.368,58.368,58.36,58.362,12800000.0
2008-10-24 00:18:00,58.36,58.373,58.36,58.371,11200000.0
2008-10-24 00:19:00,58.366,58.373,58.366,58.373,10600000.0
2008-10-24 00:20:00,58.356,58.361,58.272,58.31,14400000.0
2008-10-24 00:21:00,58.281,58.292,58.274,58.289,11200000.0
2008-10-24 00:22:00,58.296,58.313,58.296,58.31,17600000.0
2008-10-24 00:23:00,58.298,58.298,58.237,58.237,12200000.0
2008-10-24 00:24:00,58.236,58.251,58.227,58.227,18000000.0
2008-10-24 00:25:00,58.205,58.206,58.18,58.18,11200000.0
2008-10-24 00:26:00,58.179,58.191,58.179,58.18,11200000.0
2008-10-24 00:27:00,58.194,58.201,58.194,58.198,12800000.0
2008-10-24 00:28:00,58.194,58.195,58.154,58.154,12800000.0
2008-10-24 00:29:00,58.152,58.159,58.142,58.142,14400000.0
2008-10-24 00:30:00,58.093,58.093,58.044,58.044,12800000.0
2008-10-24 00:31:00,58.049,58.061,58.044,58.059,12800000.0
2008-10-24 00:32:00,58.05,58.05,58.018,58.018,14400000.0
2008-10-24 00:33:00,57.994,58.007,57.979,58.007,11200000.0
2008-10-24 00:34:00,57.993,57.996,57.927,57.927,17600000.0
2008-10-24 00:35:00,57.899,57.899,57.865,57.865,11200000.0
2008-10-24 00:36:00,57.834,57.834,57.803,57.803,12800000.0
2008-10-24 00:37:00,57.79,57.79,57.757,57.757,14400000.0
2008-10-24 00:38:00,57.781,57.909,57.781,57.909,14400000.0
2008-10-24 00:39:00,57.971,57.996,57.944,57.944,11200000.0
2008-10-24 00:40:00,57.972,57.99,57.972,57.98,12800000.0
2008-10-24 00:41:00,57.969,57.971,57.96,57.964,11200000.0
2008-10-24 00:42:00,57.955,57.955,57.889,57.889,11200000.0
2008-10-24 00:43:00,57.832,57.86,57.815,57.815,12800000.0
2008-10-24 00:44:00,57.754,57.783,57.734,57.783,17600000.0
2008-10-24 00:45:00,57.788,57.805,57.788,57.797,16000000.0
2008-10-24 00:46:00,57.783,57.783,57.691,57.691,16000000.0
2008-10-24 00:47:00,57.661,57.661,57.643,57.654,11200000.0
2008-10-24 00:48:00,57.678,57.753,57.678,57.734,11200000.0
2008-10-24 00:49:00,57.744,57.775,57.732,57.775,16000000.0
2008-10-24 00:50:00,57.793,57.825,57.792,57.825,11200000.0
2008-10-24 00:51:00,57.858,57.899,57.858,57.899,11200000.0
2008-10-24 00:52:00,57.904,57.936,57.903,57.936,14400000.0
2008-10-24 00:53:00,57.948,57.959,57.875,57.875,16000000.0
2008-10-24 00:54:00,57.884,57.884,57.834,57.861,16000000.0
2008-10-24 00:55:00,57.898,57.907,57.887,57.891,11200000.0
2008-10-24 00:56:00,57.914,57.948,57.914,57.948,14400000.0
2008-10-24 00:57:00,57.951,57.955,57.926,57.953,17000000.0
2008-10-24 00:58:00,57.967,57.967,57.949,57.966,11200000.0
2008-10-24 00:59:00,57.956,57.956,57.919,57.921,12800000.0
2008-10-24 01:00:00,57.905,57.931,57.905,57.931,11200000.0
2008-10-24 01:01:00,57.885,57.972,57.885,57.972,11200000.0
2008-10-24 01:02:00,57.995,58.001,57.987,58.001,11600000.0
2008-10-24 01:03:00,58.012,58.04,58.012,58.033,10600000.0
2008-10-24 01:04:00,58.059,58.07,58.046,58.046,11200000.0
2008-10-24 01:05:00,58.039,58.045,58.024,58.045,13200000.0
2008-10-24 01:06:00,58.05,58.081,58.05,58.081,11200000.0
2008-10-24 01:07:00,58.106,58.106,58.074,58.074,11200000.0
2008-10-24 01:08:00,58.05,58.099,58.05,58.099,11200000.0
2008-10-24 01:09:00,58.102,58.105,58.076,58.092,13200000.0
2008-10-24 01:10:00,58.101,58.115,58.101,58.111,17600000.0
2008-10-24 01:11:00,58.004,58.104,58.004,58.104,11200000.0
2008-10-24 01:12:00,58.104,58.116,58.104,58.116,12800000.0
2008-10-24 01:13:00,58.138,58.141,58.123,58.124,11200000.0
2008-10-24 01:14:00,58.138,58.177,58.138,58.177,11600000.0
2008-10-24 01:15:00,58.191,58.212,58.19,58.212,11200000.0
2008-10-24 01:16:00,58.224,58.243,58.224,58.243,11200000.0
2008-10-24 01:17:00,58.26,58.267,58.251,58.267,11200000.0
2008-10-24 01:18:00,58.274,58.277,58.27,58.277,11200000.0
2008-10-24 01:19:00,58.288,58.312,58.288,58.311,16400000.0
2008-10-24 01:20:00,58.326,58.34,58.325,58.326,16000000.0
2008-10-24 01:21:00,58.324,58.326,58.309,58.311,17600000.0
2008-10-24 01:22:00,58.296,58.303,58.284,58.284,12800000.0
2008-10-24 01:23:00,58.247,58.247,58.213,58.213,12800000.0
2008-10-24 01:24:00,58.198,58.198,58.086,58.086,12800000.0
2008-10-24 01:25:00,58.072,58.087,58.034,58.034,14400000.0
2008-10-24 01:26:00,58.029,58.077,58.029,58.077,11200000.0
2008-10-24 01:27:00,58.065,58.085,58.06,58.061,11200000.0
2008-10-24 01:28:00,58.064,58.064,58.009,58.014,17600000.0
2008-10-24 01:29:00,58.008,58.008,57.963,57.979,12800000.0
2008-10-24 01:30:00,58.008,58.042,58.008,58.041,11200000.0
2008-10-24 01:31:00,58.028,58.037,58.022,58.037,13200000.0
2008-10-24 01:32:00,58.044,58.068,58.044,58.068,11200000.0
2008-10-24 01:33:00,58.065,58.085,58.065,58.085,12800000.0
2008-10-24 01:34:00,58.079,58.09,58.072,58.076,17600000.0
2008-10-24 01:35:00,58.056,58.056,58.023,58.029,11200000.0
2008-10-24 01:36:00,58.032,58.054,58.032,58.054,12800000.0
2008-10-24 01:37:00,58.041,58.041,57.992,57.995,14400000.0
2008-10-24 01:38:00,57.992,57.998,57.982,57.995,17600000.0
2008-10-24 01:39:00,58.025,58.036,57.939,58.021,12800000.0
2008-10-24 01:40:00,58.033,58.036,58.024,58.026,12800000.0
2008-10-24 01:41:00,58.041,58.046,58.037,58.037,12200000.0
2008-10-24 01:42:00,58.079,58.096,58.079,58.093,11200000.0
2008-10-24 01:43:00,58.109,58.117,58.089,58.089,11200000.0
2008-10-24 01:44:00,58.081,58.081,57.99,57.99,11200000.0
2008-10-24 01:45:00,57.971,57.98,57.971,57.98,11200000.0
2008-10-24 01:46:00,57.98,57.984,57.973,57.974,11200000.0
2008-10-24 01:47:00,57.987,58.01,57.987,58.0,17000000.0
2008-10-24 01:48:00,58.005,58.009,57.989,57.992,12800000.0
2008-10-24 01:49:00,57.974,57.975,57.967,57.968,16000000.0
2008-10-24 01:50:00,57.99,58.031,57.989,58.031,16000000.0
2008-10-24 01:51:00,58.063,58.097,58.063,58.091,17600000.0
2008-10-24 01:52:00,58.094,58.094,58.053,58.053,12800000.0
2008-10-24 01:53:00,58.04,58.04,58.029,58.039,14400000.0
2008-10-24 01:54:00,58.006,58.006,57.992,57.999,12200000.0
2008-10-24 01:55:00,57.989,57.989,57.971,57.974,11200000.0
2008-10-24 01:56:00,57.949,57.949,57.938,57.939,15400000.0
2008-10-24 01:57:00,57.938,57.94,57.924,57.924,11200000.0
2008-10-24 01:58:00,57.941,57.957,57.941,57.955,17600000.0
2008-10-24 01:59:00,57.949,57.952,57.941,57.944,12800000.0
2008-10-24 02:00:00,57.923,57.926,57.863,57.863,11200000.0
2008-10-24 02:01:00,57.847,57.879,57.844,57.879,11200000.0
2008-10-24 02:02:00,57.86,57.86,57.839,57.839,19200000.0
2008-10-24 02:03:00,57.841,57.842,57.824,57.828,12800000.0
2008-10-24 02:04:00,57.83,57.847,57.83,57.847,8000000.0
2008-10-24 02:05:00,57.768,57.768,57.733,57.739,12800000.0
2008-10-24 02:06:00,57.754,57.773,57.754,57.767,8000000.0
2008-10-24 02:07:00,57.791,57.803,57.791,57.799,20800000.0
2008-10-24 02:08:00,57.757,57.757,57.698,57.732,17600000.0
2008-10-24 02:09:00,57.729,57.741,57.717,57.741,14400000.0
2008-10-24 02:10:00,57.739,57.741,57.728,57.728,12200000.0
2008-10-24 02:11:00,57.746,57.767,57.742,57.748,12200000.0
2008-10-24 02:12:00,57.735,57.742,57.721,57.736,12200000.0
2008-10-24 02:13:00,57.738,57.738,57.72,57.72,16000000.0
2008-10-24 02:14:00,57.742,57.742,57.729,57.729,12800000.0
2008-10-24 02:15:00,57.702,57.704,57.696,57.703,11200000.0
2008-10-24 02:16:00,57.687,57.687,57.604,57.604,6400000.0
2008-10-24 02:17:00,57.546,57.554,57.539,57.552,11600000.0
2008-10-24 02:18:00,57.567,57.567,57.527,57.527,12800000.0
2008-10-24 02:19:00,57.45,57.45,57.407,57.407,9600000.0
2008-10-24 02:20:00,57.414,57.464,57.414,57.464,14400000.0
2008-10-24 02:21:00,57.472,57.472,57.441,57.465,18000000.0
2008-10-24 02:22:00,57.475,57.486,57.472,57.486,8000000.0
2008-10-24 02:23:00,57.52,57.555,57.52,57.533,11200000.0
2008-10-24 02:24:00,57.532,57.532,57.485,57.485,13200000.0
2008-10-24 02:25:00,57.503,57.51,57.502,57.51,24000000.0
2008-10-24 02:26:00,57.51,57.51,57.47,57.474,11200000.0
2008-10-24 02:27:00,57.477,57.481,57.466,57.481,12800000.0
2008-10-24 02:28:00,57.47,57.471,57.444,57.451,9600000.0
2008-10-24 02:29:00,57.425,57.425,57.388,57.388,11200000.0
2008-10-24 02:30:00,57.403,57.404,57.365,57.365,16000000.0
2008-10-24 02:31:00,57.368,57.368,57.338,57.343,13200000.0
2008-10-24 02:32:00,57.332,57.332,57.315,57.33,16000000.0
2008-10-24 02:33:00,57.344,57.352,57.344,57.35,11600000.0
2008-10-24 02:34:00,57.371,57.38,57.366,57.366,11200000.0
2008-10-24 02:35:00,57.372,57.388,57.372,57.381,12800000.0
2008-10-24 02:36:00,57.382,57.42,57.382,57.42,11200000.0
2008-10-24 02:37:00,57.45,57.476,57.45,57.473,12800000.0
2008-10-24 02:38:00,57.473,57.473,57.445,57.445,11200000.0
2008-10-24 02:39:00,57.436,57.444,57.425,57.425,12800000.0
2008-10-24 02:40:00,57.437,57.442,57.432,57.442,11200000.0
2008-10-24 02:41:00,57.451,57.456,57.439,57.447,12800000.0
2008-10-24 02:42:00,57.437,57.443,57.432,57.432,12800000.0
2008-10-24 02:43:00,57.431,57.431,57.397,57.416,25600000.0
2008-10-24 02:44:00,57.428,57.448,57.428,57.448,17600000.0
2008-10-24 02:45:00,57.446,57.446,57.426,57.426,16000000.0
2008-10-24 02:46:00,57.428,57.428,57.392,57.392,17600000.0
2008-10-24 02:47:00,57.374,57.385,57.374,57.385,16000000.0
2008-10-24 02:48:00,57.391,57.391,57.382,57.386,11200000.0
2008-10-24 02:49:00,57.364,57.367,57.351,57.351,16000000.0
2008-10-24 02:50:00,57.332,57.332,57.244,57.244,16000000.0
2008-10-24 02:51:00,57.255,57.27,57.255,57.264,16000000.0
2008-10-24 02:52:00,57.261,57.263,57.249,57.257,11200000.0
2008-10-24 02:53:00,57.275,57.296,57.234,57.282,12800000.0
2008-10-24 02:54:00,57.277,57.302,57.228,57.228,12800000.0
2008-10-24 02:55:00,57.173,57.316,57.173,57.316,12800000.0
2008-10-24 02:56:00,57.304,57.304,57.281,57.281,22400000.0
2008-10-24 02:57:00,57.237,57.237,57.219,57.223,11200000.0
2008-10-24 02:58:00,57.2,57.2,57.161,57.161,9000000.0
2008-10-24 02:59:00,57.134,57.14,57.12,57.12,15400000.0
2008-10-24 03:00:00,57.121,57.121,57.107,57.107,11200000.0
2008-10-24 03:01:00,57.1,57.1,57.08,57.091,12800000.0
2008-10-24 03:02:00,57.131,57.156,57.131,57.145,12800000.0
2008-10-24 03:03:00,57.135,57.171,57.134,57.169,12800000.0
2008-10-24 03:04:00,57.192,57.267,57.192,57.213,28800000.0
2008-10-24 03:05:00,57.235,57.259,57.235,57.248,17000000.0
2008-10-24 03:06:00,57.264,57.265,57.251,57.254,17600000.0
2008-10-24 03:07:00,57.234,57.264,57.234,57.264,11200000.0
2008-10-24 03:08:00,57.299,57.342,57.299,57.342,4800000.0
2008-10-24 03:09:00,57.386,57.398,57.382,57.398,8000000.0
2008-10-24 03:10:00,57.405,57.435,57.405,57.434,16000000.0
2008-10-24 03:11:00,57.44,57.453,57.431,57.431,12800000.0
2008-10-24 03:12:00,57.394,57.394,57.271,57.271,12800000.0
2008-10-24 03:13:00,57.292,57.298,57.292,57.292,13800000.0
2008-10-24 03:14:00,57.269,57.271,57.258,57.259,11200000.0
2008-10-24 03:15:00,57.254,57.281,57.243,57.281,17600000.0
2008-10-24 03:16:00,57.274,57.275,57.261,57.261,10600000.0
2008-10-24 03:17:00,57.28,57.286,57.269,57.28,12800000.0
2008-10-24 03:18:00,57.285,57.327,57.285,57.327,12800000.0
2008-10-24 03:19:00,57.34,57.34,57.326,57.328,16000000.0
2008-10-24 03:20:00,57.31,57.31,57.231,57.231,6400000.0
2008-10-24 03:21:00,57.219,57.24,57.219,57.227,11200000.0
2008-10-24 03:22:00,57.19,57.19,57.158,57.16,12800000.0
2008-10-24 03:23:00,57.135,57.149,57.132,57.149,17600000.0
2008-10-24 03:24:00,57.114,57.121,57.081,57.118,28800000.0
2008-10-24 03:25:00,57.125,57.125,57.092,57.092,19200000.0
2008-10-24 03:26:00,57.068,57.101,57.068,57.099,12800000.0
2008-10-24 03:27:00,57.123,57.129,57.114,57.126,12800000.0
2008-10-24 03:28:00,57.148,57.157,57.146,57.157,11200000.0
2008-10-24 03:29:00,57.164,57.164,57.124,57.124,11200000.0
2008-10-24 03:30:00,57.125,57.128,57.12,57.128,12800000.0
2008-10-24 03:31:00,57.155,57.163,57.145,57.163,32000000.0
2008-10-24 03:32:00,57.161,57.161,57.14,57.14,17600000.0
2008-10-24 03:33:00,57.134,57.148,57.134,57.148,12800000.0
2008-10-24 03:34:00,57.14,57.144,57.132,57.132,12800000.0
2008-10-24 03:35:00,57.129,57.129,57.114,57.127,14400000.0
2008-10-24 03:36:00,57.133,57.15,57.133,57.149,11200000.0
2008-10-24 03:37:00,57.144,57.151,57.127,57.127,17600000.0
2008-10-24 03:38:00,57.13,57.143,57.13,57.133,12800000.0
2008-10-24 03:39:00,57.074,57.098,57.074,57.098,17600000.0
2008-10-24 03:40:00,57.11,57.112,57.102,57.112,12800000.0
2008-10-24 03:41:00,57.134,57.134,57.124,57.126,12800000.0
2008-10-24 03:42:00,57.091,57.126,57.091,57.105,17600000.0
2008-10-24 03:43:00,57.107,57.107,57.097,57.102,14400000.0
2008-10-24 03:44:00,57.107,57.115,57.103,57.115,28800000.0
2008-10-24 03:45:00,57.139,57.156,57.139,57.152,13800000.0
2008-10-24 03:46:00,57.152,57.178,57.152,57.177,12800000.0
2008-10-24 03:47:00,57.158,57.161,57.144,57.144,12800000.0
2008-10-24 03:48:00,57.111,57.111,57.092,57.092,16800000.0
2008-10-24 03:49:00,57.059,57.059,56.97,56.974,12800000.0
2008-10-24 03:50:00,56.966,56.966,56.799,56.799,12800000.0
2008-10-24 03:51:00,56.78,56.849,56.78,56.849,12800000.0
2008-10-24 03:52:00,56.906,56.922,56.906,56.911,12200000.0
2008-10-24 03:53:00,56.876,56.876,56.684,56.684,11200000.0
2008-10-24 03:54:00,56.654,56.663,56.632,56.662,11200000.0
2008-10-24 03:55:00,56.684,56.7,56.683,56.683,9600000.0
2008-10-24 03:56:00,56.676,56.676,56.639,56.641,12800000.0
2008-10-24 03:57:00,56.622,56.669,56.613,56.669,11200000.0
2008-10-24 03:58:00,56.672,56.672,56.616,56.616,12800000.0
2008-10-24 03:59:00,56.596,56.606,56.549,56.549,17600000.0
2008-10-24 04:00:00,56.524,56.55,56.522,56.543,14800000.0
2008-10-24 04:01:00,56.551,56.551,56.526,56.526,11200000.0
2008-10-24 04:02:00,56.554,56.559,56.538,56.559,12800000.0
2008-10-24 04:03:00,56.496,56.615,56.496,56.615,11200000.0
2008-10-24 04:04:00,56.586,56.605,56.571,56.605,12800000.0
2008-10-24 04:05:00,56.66,56.668,56.642,56.666,14400000.0
2008-10-24 04:06:00,56.666,56.673,56.665,56.669,14400000.0
2008-10-24 04:07:00,56.649,56.649,56.618,56.628,12800000.0
2008-10-24 04:08:00,56.621,56.621,56.578,56.582,12800000.0
2008-10-24 04:09:00,56.613,56.662,56.613,56.662,11600000.0
2008-10-24 04:10:00,56.68,56.698,56.679,56.698,16000000.0
2008-10-24 04:11:00,56.736,56.777,56.736,56.77,17600000.0
2008-10-24 04:12:00,56.774,56.774,56.743,56.757,13200000.0
2008-10-24 04:13:00,56.77,56.8,56.748,56.8,17600000.0
2008-10-24 04:14:00,56.808,56.82,56.802,56.81,10600000.0
2008-10-24 04:15:00,56.791,56.791,56.724,56.724,16000000.0
2008-10-24 04:16:00,56.701,56.71,56.695,56.704,14400000.0
2008-10-24 04:17:00,56.694,56.694,56.662,56.662,17600000.0
2008-10-24 04:18:00,56.635,56.635,56.589,56.592,12800000.0
2008-10-24 04:19:00,56.552,56.567,56.536,56.567,35200000.0
2008-10-24 04:20:00,56.593,56.611,56.583,56.583,12800000.0
2008-10-24 04:21:00,56.61,56.638,56.61,56.628,11200000.0
2008-10-24 04:22:00,56.618,56.652,56.618,56.652,12800000.0
2008-10-24 04:23:00,56.641,56.641,56.632,56.641,12800000.0
2008-10-24 04:24:00,56.651,56.664,56.622,56.622,16000000.0
2008-10-24 04:25:00,56.643,56.657,56.643,56.657,16400000.0
2008-10-24 04:26:00,56.663,56.684,56.663,56.684,12800000.0
2008-10-24 04:27:00,56.704,56.711,56.685,56.685,18000000.0
2008-10-24 04:28:00,56.684,56.684,56.621,56.652,12800000.0
2008-10-24 04:29:00,56.675,56.683,56.675,56.676,16000000.0
2008-10-24 04:30:00,56.662,56.679,56.656,56.663,11200000.0
2008-10-24 04:31:00,56.673,56.673,56.653,56.666,15400000.0
2008-10-24 04:32:00,56.663,56.663,56.622,56.622,18000000.0
2008-10-24 04:33:00,56.598,56.598,56.535,56.535,12800000.0
2008-10-24 04:34:00,56.487,56.487,56.44,56.445,14400000.0
2008-10-24 04:35:00,56.475,56.475,56.361,56.361,11200000.0
2008-10-24 04:36:00,56.355,56.355,56.329,56.35,11200000.0
2008-10-24 04:37:00,56.38,56.391,56.38,56.386,11200000.0
2008-10-24 04:38:00,56.412,56.433,56.397,56.397,16000000.0
2008-10-24 04:39:00,56.379,56.379,56.311,56.311,14400000.0
2008-10-24 04:40:00,56.271,56.271,56.212,56.234,12800000.0
2008-10-24 04:41:00,56.228,56.228,56.2,56.2,11200000.0
2008-10-24 04:42:00,56.231,56.296,56.231,56.296,11200000.0
2008-10-24 04:43:00,56.259,56.272,56.259,56.267,17600000.0
2008-10-24 04:44:00,56.257,56.265,56.253,56.265,11200000.0
2008-10-24 04:45:00,56.29,56.29,56.271,56.271,11200000.0
2008-10-24 04:46:00,56.287,56.329,56.282,56.329,12800000.0
2008-10-24 04:47:00,56.315,56.327,56.315,56.324,16000000.0
2008-10-24 04:48:00,56.303,56.303,56.287,56.3,11200000.0
2008-10-24 04:49:00,56.304,56.319,56.301,56.319,12800000.0
2008-10-24 04:50:00,56.298,56.306,56.291,56.296,17600000.0
2008-10-24 04:51:00,56.295,56.32,56.295,56.32,16000000.0
2008-10-24 04:52:00,56.288,56.288,56.199,56.244,12800000.0
2008-10-24 04:53:00,56.228,56.228,56.183,56.183,12800000.0
2008-10-24 04:54:00,56.169,56.174,56.138,56.143,33400000.0
2008-10-24 04:55:00,56.11,56.11,55.954,55.954,11200000.0
2008-10-24 04:56:00,55.942,55.973,55.93,55.973,16000000.0
2008-10-24 04:57:00,55.988,56.058,55.988,56.05,18000000.0
2008-10-24 04:58:00,56.124,56.131,56.061,56.061,8000000.0
2008-10-24 04:59:00,56.051,56.051,56.029,56.036,17600000.0
2008-10-24 05:00:00,56.018,56.026,56.012,56.017,11200000.0
2008-10-24 05:01:00,56.019,56.063,56.019,56.063,14400000.0
2008-10-24 05:02:00,56.084,56.084,55.983,55.983,17600000.0
2008-10-24 05:03:00,55.961,55.966,55.918,55.918,17600000.0
2008-10-24 05:04:00,55.906,55.906,55.79,55.828,12800000.0
2008-10-24 05:05:00,55.858,55.891,55.856,55.887,12800000.0
2008-10-24 05:06:00,55.909,55.922,55.892,55.901,18000000.0
2008-10-24 05:07:00,55.912,55.93,55.911,55.922,11200000.0
2008-10-24 05:08:00,55.944,55.954,55.944,55.952,11200000.0
2008-10-24 05:09:00,55.945,55.959,55.945,55.957,10600000.0
2008-10-24 05:10:00,55.963,55.989,55.963,55.989,12800000.0
2008-10-24 05:11:00,55.99,56.024,55.99,56.024,11200000.0
2008-10-24 05:12:00,56.016,56.033,56.012,56.031,17000000.0
2008-10-24 05:13:00,56.041,56.041,56.016,56.021,11200000.0
2008-10-24 05:14:00,56.022,56.033,56.021,56.024,16000000.0
2008-10-24 05:15:00,55.998,56.011,55.987,55.987,13200000.0
2008-10-24 05:16:00,56.029,56.04,56.023,56.026,16400000.0
2008-10-24 05:17:00,56.049,56.049,56.021,56.021,8000000.0
2008-10-24 05:18:00,56.009,56.019,56.006,56.006,11200000.0
2008-10-24 05:19:00,55.96,55.96,55.905,55.929,17600000.0
2008-10-24 05:20:00,55.923,55.923,55.892,55.892,12800000.0
2008-10-24 05:21:00,55.898,55.929,55.889,55.929,17600000.0
2008-10-24 05:22:00,55.932,55.932,55.905,55.909,25600000.0
2008-10-24 05:23:00,55.898,55.898,55.879,55.879,43600000.0
2008-10-24 05:24:00,55.873,55.873,55.836,55.844,12800000.0
2008-10-24 05:25:00,55.854,55.878,55.854,55.878,12800000.0
2008-10-24 05:26:00,55.844,55.889,55.836,55.889,11200000.0
2008-10-24 05:27:00,55.868,55.929,55.868,55.929,12200000.0
2008-10-24 05:28:00,55.889,55.889,55.839,55.839,11200000.0
2008-10-24 05:29:00,55.845,55.854,55.844,55.849,17600000.0
2008-10-24 05:30:00,55.895,55.974,55.895,55.974,16000000.0
2008-10-24 05:31:00,55.96,55.968,55.925,55.925,11200000.0
2008-10-24 05:32:00,55.91,55.913,55.893,55.893,12800000.0
2008-10-24 05:33:00,55.878,55.878,55.872,55.873,11200000.0
2008-10-24 05:34:00,55.866,55.866,55.843,55.843,16000000.0
2008-10-24 05:35:00,55.816,55.816,55.67,55.67,11200000.0
2008-10-24 05:36:00,55.644,55.644,55.546,55.546,12800000.0
2008-10-24 05:37:00,55.429,55.429,55.373,55.373,12800000.0
2008-10-24 05:38:00,55.373,55.4,55.353,55.4,17600000.0
2008-10-24 05:39:00,55.429,55.555,55.429,55.555,12800000.0
2008-10-24 05:40:00,55.567,55.567,55.494,55.494,12800000.0
2008-10-24 05:41:00,55.478,55.483,55.456,55.478,11200000.0
2008-10-24 05:42:00,55.487,55.503,55.474,55.503,18600000.0
2008-10-24 05:43:00,55.515,55.515,55.466,55.488,17600000.0
2008-10-24 05:44:00,55.483,55.483,55.438,55.438,14400000.0
2008-10-24 05:45:00,55.448,55.463,55.447,55.447,12800000.0
2008-10-24 05:46:00,55.482,55.499,55.479,55.479,12800000.0
2008-10-24 05:47:00,55.488,55.519,55.488,55.517,12800000.0
2008-10-24 05:48:00,55.507,55.517,55.503,55.505,11200000.0
2008-10-24 05:49:00,55.526,55.561,55.526,55.559,8000000.0
2008-10-24 05:50:00,55.561,55.593,55.553,55.59,12800000.0
2008-10-24 05:51:00,55.583,55.583,55.486,55.486,16000000.0
2008-10-24 05:52:00,55.501,55.549,55.501,55.549,16000000.0
2008-10-24 05:53:00,55.578,55.593,55.578,55.581,12800000.0
2008-10-24 05:54:00,55.61,55.675,55.61,55.675,11200000.0
2008-10-24 05:55:00,55.684,55.781,55.684,55.781,16000000.0
2008-10-24 05:56:00,55.825,56.063,55.825,56.063,17600000.0
2008-10-24 05:57:00,56.105,56.139,56.08,56.139,11200000.0
2008-10-24 05:58:00,56.12,56.12,56.074,56.097,11200000.0
2008-10-24 05:59:00,56.107,56.107,56.065,56.1,17600000.0
2008-10-24 06:00:00,56.121,56.134,56.121,56.132,12800000.0
2008-10-24 06:01:00,56.174,56.182,56.162,56.182,8000000.0
2008-10-24 06:02:00,56.145,56.145,56.076,56.076,17000000.0
2008-10-24 06:03:00,56.077,56.082,56.045,56.045,12800000.0
2008-10-24 06:04:00,56.025,56.025,55.963,56.02,12200000.0
2008-10-24 06:05:00,56.06,56.072,56.054,56.072,10600000.0
2008-10-24 06:06:00,56.086,56.09,56.083,56.086,11200000.0
2008-10-24 06:07:00,56.071,56.071,56.046,56.046,11200000.0
2008-10-24 06:08:00,56.048,56.103,56.048,56.103,17000000.0
2008-10-24 06:09:00,56.159,56.173,56.147,56.173,12800000.0
2008-10-24 06:10:00,56.173,56.177,56.166,56.177,8000000.0
2008-10-24 06:11:00,56.169,56.207,56.169,56.206,35200000.0
2008-10-24 06:12:00,56.155,56.155,56.138,56.144,11200000.0
2008-10-24 06:13:00,56.157,56.16,56.149,56.151,14400000.0
2008-10-24 06:14:00,56.139,56.145,56.004,56.004,17600000.0
2008-10-24 06:15:00,55.938,55.938,55.842,55.842,17600000.0
2008-10-24 06:16:00,55.858,55.909,55.858,55.909,8000000.0
2008-10-24 06:17:00,55.922,55.926,55.904,55.925,14400000.0
2008-10-24 06:18:00,55.901,55.923,55.832,55.917,11200000.0
2008-10-24 06:19:00,55.918,55.918,55.892,55.898,9600000.0
2008-10-24 06:20:00,55.915,55.929,55.9,55.9,12800000.0
2008-10-24 06:21:00,55.917,55.964,55.917,55.949,14400000.0
2008-10-24 06:22:00,56.012,56.012,55.989,56.001,16000000.0
2008-10-24 06:23:00,55.995,56.083,55.995,56.083,11200000.0
2008-10-24 06:24:00,56.086,56.086,56.069,56.069,14400000.0
2008-10-24 06:25:00,56.087,56.089,56.059,56.061,17600000.0
2008-10-24 06:26:00,56.024,56.024,55.993,55.993,10600000.0
2008-10-24 06:27:00,55.987,56.007,55.987,56.007,8000000.0
2008-10-24 06:28:00,56.02,56.073,56.02,56.073,16000000.0
2008-10-24 06:29:00,56.071,56.08,56.069,56.078,12800000.0
2008-10-24 06:30:00,56.086,56.175,56.086,56.175,27200000.0
2008-10-24 06:31:00,56.198,56.242,56.198,56.242,11200000.0
2008-10-24 06:32:00,56.27,56.351,56.27,56.351,22400000.0
2008-10-24 06:33:00,56.371,56.408,56.371,56.392,24000000.0
2008-10-24 06:34:00,56.388,56.418,56.383,56.418,17600000.0
2008-10-24 06:35:00,56.388,56.388,56.369,56.369,11200000.0
2008-10-24 06:36:00,56.353,56.353,56.331,56.335,12800000.0
2008-10-24 06:37:00,56.33,56.348,56.33,56.338,12800000.0
2008-10-24 06:38:00,56.357,56.41,56.357,56.41,8000000.0
2008-10-24 06:39:00,56.469,56.558,56.469,56.558,14400000.0
2008-10-24 06:40:00,56.578,56.578,56.461,56.461,17000000.0
2008-10-24 06:41:00,56.369,56.369,56.321,56.321,11200000.0
2008-10-24 06:42:00,56.332,56.354,56.332,56.349,14400000.0
2008-10-24 06:43:00,56.342,56.369,56.329,56.369,19200000.0
2008-10-24 06:44:00,56.393,56.426,56.393,56.426,11200000.0
2008-10-24 06:45:00,56.43,56.439,56.424,56.436,12800000.0
2008-10-24 06:46:00,56.445,56.45,56.44,56.44,7400000.0
2008-10-24 06:47:00,56.438,56.448,56.435,56.448,12800000.0
2008-10-24 06:48:00,56.479,56.522,56.479,56.522,12800000.0
2008-10-24 06:49:00,56.543,56.543,56.513,56.513,12800000.0
2008-10-24 06:50:00,56.527,56.527,56.506,56.506,11200000.0
2008-10-24 06:51:00,56.459,56.459,56.421,56.425,16000000.0
2008-10-24 06:52:00,56.396,56.396,56.37,56.376,14400000.0
2008-10-24 06:53:00,56.338,56.345,56.275,56.275,13200000.0
2008-10-24 06:54:00,56.251,56.251,56.225,56.225,14400000.0
2008-10-24 06:55:00,56.231,56.251,56.229,56.233,9600000.0
2008-10-24 06:56:00,56.217,56.223,56.215,56.223,8000000.0
2008-10-24 06:57:00,56.214,56.214,56.192,56.207,15400000.0
2008-10-24 06:58:00,56.223,56.229,56.147,56.147,11200000.0
2008-10-24 06:59:00,56.125,56.201,56.125,56.201,17600000.0
2008-10-24 07:00:00,56.215,56.215,56.2,56.205,10600000.0
2008-10-24 07:01:00,56.199,56.208,56.195,56.204,15400000.0
2008-10-24 07:02:00,56.213,56.228,56.205,56.228,12800000.0
2008-10-24 07:03:00,56.23,56.243,56.216,56.216,12800000.0
2008-10-24 07:04:00,56.194,56.194,56.169,56.179,12800000.0
2008-10-24 07:05:00,56.181,56.181,56.141,56.141,12800000.0
2008-10-24 07:06:00,56.171,56.173,56.14,56.14,16000000.0
2008-10-24 07:07:00,56.104,56.113,56.104,56.107,12800000.0
2008-10-24 07:08:00,56.13,56.14,56.13,56.133,28800000.0
2008-10-24 07:09:00,56.144,56.15,56.14,56.14,16400000.0
2008-10-24 07:10:00,56.132,56.133,56.113,56.113,19200000.0
2008-10-24 07:11:00,56.113,56.113,56.082,56.082,17600000.0
2008-10-24 07:12:00,56.066,56.077,56.057,56.057,8000000.0
2008-10-24 07:13:00,56.047,56.056,56.047,56.053,14400000.0
2008-10-24 07:14:00,56.055,56.055,56.033,56.033,12800000.0
2008-10-24 07:15:00,56.027,56.04,56.027,56.04,11200000.0
2008-10-24 07:16:00,56.036,56.036,55.988,55.988,14400000.0
2008-10-24 07:17:00,56.001,56.001,55.922,55.922,10600000.0
2008-10-24 07:18:00,55.772,55.772,55.732,55.745,10600000.0
2008-10-24 07:19:00,55.706,55.74,55.697,55.736,11200000.0
2008-10-24 07:20:00,55.782,55.812,55.766,55.801,14400000.0
2008-10-24 07:21:00,55.792,55.803,55.79,55.803,12800000.0
2008-10-24 07:22:00,55.803,55.803,55.757,55.757,12800000.0
2008-10-24 07:23:00,55.745,55.756,55.731,55.736,16000000.0
2008-10-24 07:24:00,55.719,55.719,55.705,55.705,11200000.0
2008-10-24 07:25:00,55.716,55.736,55.716,55.725,11200000.0
2008-10-24 07:26:00,55.715,55.725,55.708,55.725,12800000.0
2008-10-24 07:27:00,55.732,55.732,55.698,55.701,12800000.0
2008-10-24 07:28:00,55.701,55.703,55.694,55.703,12200000.0
2008-10-24 07:29:00,55.682,55.682,55.665,55.678,27200000.0
2008-10-24 07:30:00,55.686,55.687,55.599,55.682,15400000.0
2008-10-24 07:31:00,55.677,55.677,55.645,55.647,11200000.0
2008-10-24 07:32:00,55.643,55.664,55.643,55.661,12800000.0
2008-10-24 07:33:00,55.669,55.681,55.669,55.681,16000000.0
2008-10-24 07:34:00,55.688,55.708,55.688,55.705,11200000.0
2008-10-24 07:35:00,55.689,55.689,55.67,55.67,8000000.0
2008-10-24 07:36:00,55.662,55.662,55.623,55.623,12800000.0
2008-10-24 07:37:00,55.568,55.568,55.524,55.524,14400000.0
2008-10-24 07:38:00,55.538,55.542,55.517,55.539,16000000.0
2008-10-24 07:39:00,55.534,55.549,55.508,55.508,19200000.0
2008-10-24 07:40:00,55.571,55.609,55.571,55.575,11600000.0
2008-10-24 07:41:00,55.558,55.558,55.528,55.528,32000000.0
2008-10-24 07:42:00,55.532,55.597,55.532,55.595,33600000.0
2008-10-24 07:43:00,55.575,55.575,55.543,55.543,28800000.0
2008-10-24 07:44:00,55.53,55.53,55.494,55.494,8000000.0
2008-10-24 07:45:00,55.48,55.483,55.417,55.483,14400000.0
2008-10-24 07:46:00,55.473,55.488,55.46,55.478,27200000.0
2008-10-24 07:47:00,55.474,55.474,55.447,55.447,11200000.0
2008-10-24 07:48:00,55.428,55.442,55.428,55.434,11200000.0
2008-10-24 07:49:00,55.41,55.41,55.393,55.406,16400000.0
2008-10-24 07:50:00,55.427,55.541,55.427,55.541,11600000.0
2008-10-24 07:51:00,55.567,55.567,55.371,55.371,37800000.0
2008-10-24 07:52:00,55.311,55.336,55.294,55.336,9600000.0
2008-10-24 07:53:00,55.345,55.345,55.294,55.295,11200000.0
2008-10-24 07:54:00,55.253,55.253,55.185,55.194,12800000.0
2008-10-24 07:55:00,55.107,55.107,55.005,55.005,30400000.0
2008-10-24 07:56:00,55.055,55.06,55.019,55.029,16000000.0
2008-10-24 07:57:00,55.052,55.087,55.01,55.01,17600000.0
2008-10-24 07:58:00,55.022,55.022,54.954,54.954,11200000.0
2008-10-24 07:59:00,54.986,55.016,54.981,55.016,17600000.0
2008-10-24 08:00:00,55.029,55.029,54.973,54.973,12800000.0
2008-10-24 08:01:00,54.89,54.978,54.872,54.978,11200000.0
2008-10-24 08:02:00,54.976,55.172,54.972,55.172,9600000.0
2008-10-24 08:03:00,55.268,55.268,55.18,55.18,16000000.0
2008-10-24 08:04:00,55.114,55.114,55.047,55.047,11200000.0
2008-10-24 08:05:00,55.023,55.023,54.966,54.966,12800000.0
2008-10-24 08:06:00,55.032,55.163,55.032,55.163,12800000.0
2008-10-24 08:07:00,55.192,55.221,55.192,55.215,16000000.0
2008-10-24 08:08:00,55.242,55.242,55.156,55.156,12800000.0
2008-10-24 08:09:00,55.081,55.081,55.057,55.062,12800000.0
2008-10-24 08:10:00,55.059,55.08,55.059,55.071,30400000.0
2008-10-24 08:11:00,55.077,55.08,55.067,55.076,12800000.0
2008-10-24 08:12:00,55.06,55.065,55.046,55.053,17600000.0
2008-10-24 08:13:00,55.053,55.058,55.035,55.035,14400000.0
2008-10-24 08:14:00,55.022,55.028,55.004,55.028,16000000.0
2008-10-24 08:15:00,54.996,55.019,54.986,55.018,11200000.0
2008-10-24 08:16:00,55.031,55.031,55.006,55.006,19200000.0
2008-10-24 08:17:00,55.013,55.034,55.013,55.027,11200000.0
2008-10-24 08:18:00,55.044,55.044,55.023,55.037,11200000.0
2008-10-24 08:19:00,55.075,55.196,55.075,55.196,11200000.0
2008-10-24 08:20:00,55.156,55.156,55.096,55.096,12200000.0
2008-10-24 08:21:00,55.079,55.095,55.074,55.095,11200000.0
2008-10-24 08:22:00,55.141,55.177,55.141,55.175,11200000.0
2008-10-24 08:23:00,55.207,55.207,55.187,55.202,16000000.0
2008-10-24 08:24:00,55.197,55.198,55.18,55.18,17600000.0
2008-10-24 08:25:00,55.14,55.14,55.061,55.061,12800000.0
2008-10-24 08:26:00,55.054,55.054,55.01,55.01,11200000.0
2008-10-24 08:27:00,54.983,54.983,54.978,54.98,11200000.0
2008-10-24 08:28:00,55.004,55.029,55.004,55.017,12800000.0
2008-10-24 08:29:00,54.994,54.994,54.85,54.85,11200000.0
2008-10-24 08:30:00,54.786,54.786,54.702,54.749,12800000.0
2008-10-24 08:31:00,54.867,54.951,54.867,54.922,13200000.0
2008-10-24 08:32:00,54.853,54.853,54.647,54.647,14400000.0
2008-10-24 08:33:00,54.562,54.562,54.521,54.521,41000000.0
2008-10-24 08:34:00,54.551,54.618,54.551,54.618,11200000.0
2008-10-24 08:35:00,54.614,54.636,54.614,54.636,48000000.0
2008-10-24 08:36:00,54.614,54.614,54.57,54.593,15400000.0
2008-10-24 08:37:00,54.58,54.58,54.515,54.541,14400000.0
2008-10-24 08:38:00,54.532,54.539,54.519,54.539,17600000.0
2008-10-24 08:39:00,54.587,54.628,54.587,54.603,15200000.0
2008-10-24 08:40:00,54.601,54.601,54.578,54.578,11200000.0
2008-10-24 08:41:00,54.584,54.59,54.554,54.59,32000000.0
2008-10-24 08:42:00,54.623,54.633,54.616,54.623,13800000.0
2008-10-24 08:43:00,54.614,54.627,54.608,54.61,12800000.0
2008-10-24 08:44:00,54.611,54.618,54.561,54.561,16000000.0
2008-10-24 08:45:00,54.536,54.57,54.536,54.566,12800000.0
2008-10-24 08:46:00,54.549,54.557,54.549,54.55,12800000.0
2008-10-24 08:47:00,54.582,54.633,54.582,54.633,24400000.0
2008-10-24 08:48:00,54.702,54.702,54.662,54.678,30400000.0
2008-10-24 08:49:00,54.692,54.698,54.665,54.665,16400000.0
2008-10-24 08:50:00,54.65,54.657,54.649,54.656,12800000.0
2008-10-24 08:51:00,54.664,54.67,54.664,54.664,22400000.0
2008-10-24 08:52:00,54.657,54.657,54.63,54.63,35200000.0
2008-10-24 08:53:00,54.664,54.673,54.659,54.664,56400000.0
2008-10-24 08:54:00,54.614,54.634,54.614,54.628,22400000.0
2008-10-24 08:55:00,54.62,54.631,54.574,54.574,18000000.0
2008-10-24 08:56:00,54.566,54.574,54.548,54.548,14400000.0
2008-10-24 08:57:00,54.567,54.575,54.555,54.575,43600000.0
2008-10-24 08:58:00,54.654,54.696,54.592,54.592,19200000.0
2008-10-24 08:59:00,54.621,54.687,54.621,54.687,14400000.0
2008-10-24 09:00:00,54.684,54.689,54.671,54.682,32000000.0
2008-10-24 09:01:00,54.621,54.621,54.573,54.573,32000000.0
2008-10-24 09:02:00,54.571,54.582,54.542,54.582,19200000.0
2008-10-24 09:03:00,54.59,54.597,54.572,54.594,16400000.0
2008-10-24 09:04:00,54.663,54.849,54.663,54.818,22400000.0
2008-10-24 09:05:00,54.746,54.758,54.742,54.751,19200000.0
2008-10-24 09:06:00,54.758,54.763,54.749,54.76,30400000.0
2008-10-24 09:07:00,54.77,54.802,54.77,54.802,19200000.0
2008-10-24 09:08:00,54.766,54.766,54.636,54.702,12800000.0
2008-10-24 09:09:00,54.786,54.838,54.781,54.781,45800000.0
2008-10-24 09:10:00,54.774,54.782,54.707,54.711,24000000.0
2008-10-24 09:11:00,54.753,54.77,54.648,54.648,28800000.0
2008-10-24 09:12:00,54.659,54.662,54.639,54.653,14400000.0
2008-10-24 09:13:00,54.635,54.635,54.62,54.622,12800000.0
2008-10-24 09:14:00,54.616,54.616,54.546,54.553,12800000.0
2008-10-24 09:15:00,54.549,54.608,54.549,54.598,30800000.0
2008-10-24 09:16:00,54.592,54.613,54.589,54.601,49600000.0
2008-10-24 09:17:00,54.614,54.623,54.601,54.623,78400000.0
2008-10-24 09:18:00,54.628,54.697,54.628,54.697,72400000.0
2008-10-24 09:19:00,54.723,54.756,54.721,54.727,65600000.0
2008-10-24 09:20:00,54.744,54.764,54.744,54.764,76800000.0
2008-10-24 09:21:00,54.753,54.771,54.753,54.771,49600000.0
2008-10-24 09:22:00,54.799,54.812,54.795,54.8,36800000.0
2008-10-24 09:23:00,54.817,54.817,54.771,54.771,68800000.0
2008-10-24 09:24:00,54.738,54.738,54.708,54.73,43200000.0
2008-10-24 09:25:00,54.724,54.729,54.697,54.697,19200000.0
2008-10-24 09:26:00,54.693,54.713,54.673,54.673,32800000.0
2008-10-24 09:27:00,54.686,54.732,54.678,54.686,69200000.0
2008-10-24 09:28:00,54.662,54.662,54.633,54.633,11200000.0
2008-10-24 09:29:00,54.64,54.64,54.615,54.629,36800000.0
2008-10-24 09:30:00,54.629,54.629,54.606,54.609,25600000.0
2008-10-24 09:31:00,54.6,54.6,54.575,54.588,12800000.0
2008-10-24 09:32:00,54.597,54.611,54.597,54.61,33000000.0
2008-10-24 09:33:00,54.589,54.589,54.523,54.523,30400000.0
2008-10-24 09:34:00,54.495,54.516,54.488,54.516,33600000.0
2008-10-24 09:35:00,54.553,54.597,54.553,54.597,52800000.0
2008-10-24 09:36:00,54.593,54.597,54.554,54.554,46400000.0
2008-10-24 09:37:00,54.526,54.526,54.47,54.47,33600000.0
2008-10-24 09:38:00,54.527,54.604,54.527,54.586,12800000.0
2008-10-24 09:39:00,54.628,54.628,54.599,54.618,43200000.0
2008-10-24 09:40:00,54.636,54.637,54.589,54.589,46400000.0
2008-10-24 09:41:00,54.57,54.57,54.513,54.513,30400000.0
2008-10-24 09:42:00,54.501,54.501,54.443,54.443,43200000.0
2008-10-24 09:43:00,54.485,54.504,54.474,54.502,55400000.0
2008-10-24 09:44:00,54.535,54.567,54.535,54.567,30400000.0
2008-10-24 09:45:00,54.569,54.574,54.563,54.563,19200000.0
2008-10-24 09:46:00,54.549,54.549,54.53,54.53,27200000.0
2008-10-24 09:47:00,54.518,54.537,54.518,54.52,13200000.0
2008-10-24 09:48:00,54.523,54.544,54.523,54.542,12800000.0
2008-10-24 09:49:00,54.55,54.61,54.55,54.605,16000000.0
2008-10-24 09:50:00,54.587,54.633,54.587,54.633,33600000.0
2008-10-24 09:51:00,54.672,54.708,54.672,54.694,85600000.0
2008-10-24 09:52:00,54.723,54.745,54.7,54.706,11600000.0
2008-10-24 09:53:00,54.713,54.784,54.713,54.784,30800000.0
2008-10-24 09:54:00,54.807,54.807,54.731,54.731,12800000.0
2008-10-24 09:55:00,54.734,54.78,54.734,54.78,33600000.0
2008-10-24 09:56:00,54.791,54.797,54.78,54.797,36000000.0
2008-10-24 09:57:00,54.807,54.817,54.803,54.805,23400000.0
2008-10-24 09:58:00,54.801,54.817,54.799,54.799,32000000.0
2008-10-24 09:59:00,54.833,54.867,54.831,54.867,51000000.0
2008-10-24 10:00:00,54.886,54.894,54.872,54.892,62400000.0
2008-10-24 10:01:00,54.836,54.855,54.836,54.85,17600000.0
2008-10-24 10:02:00,54.858,54.911,54.858,54.893,37200000.0
2008-10-24 10:03:00,54.91,54.951,54.893,54.893,44800000.0
2008-10-24 10:04:00,54.872,54.872,54.825,54.825,39400000.0
2008-10-24 10:05:00,54.781,54.781,54.748,54.757,38200000.0
2008-10-24 10:06:00,54.734,54.734,54.712,54.712,33600000.0
2008-10-24 10:07:00,54.697,54.711,54.692,54.711,43200000.0
2008-10-24 10:08:00,54.715,54.738,54.715,54.722,49600000.0
2008-10-24 10:09:00,54.696,54.702,54.679,54.679,12800000.0
2008-10-24 10:10:00,54.682,54.722,54.682,54.697,45800000.0
2008-10-24 10:11:00,54.68,54.68,54.644,54.658,57600000.0
2008-10-24 10:12:00,54.638,54.645,54.63,54.643,58000000.0
2008-10-24 10:13:00,54.614,54.614,54.564,54.564,41600000.0
2008-10-24 10:14:00,54.449,54.449,53.898,53.898,30400000.0
2008-10-24 10:15:00,53.79,53.79,53.327,53.413,30800000.0
2008-10-24 10:16:00,53.487,53.667,53.487,53.667,17000000.0
2008-10-24 10:17:00,53.783,53.838,53.627,53.627,12800000.0
2008-10-24 10:18:00,53.475,53.598,53.461,53.553,12800000.0
2008-10-24 10:19:00,53.518,53.683,53.506,53.683,76000000.0
2008-10-24 10:20:00,53.715,53.733,53.644,53.644,15400000.0
2008-10-24 10:21:00,53.538,53.538,53.366,53.457,35200000.0
2008-10-24 10:22:00,53.506,53.511,53.437,53.451,16000000.0
2008-10-24 10:23:00,53.459,53.568,53.459,53.552,34000000.0
2008-10-24 10:24:00,53.553,53.679,53.534,53.679,43200000.0
2008-10-24 10:25:00,53.875,53.938,53.875,53.906,64000000.0
2008-10-24 10:26:00,53.954,53.954,53.833,53.833,36800000.0
2008-10-24 10:27:00,53.779,53.801,53.779,53.801,53600000.0
2008-10-24 10:28:00,53.764,53.764,53.646,53.648,88800000.0
2008-10-24 10:29:00,53.631,53.631,53.583,53.583,17600000.0
2008-10-24 10:30:00,53.609,53.609,53.552,53.552,27200000.0
2008-10-24 10:31:00,53.531,53.659,53.497,53.659,32000000.0
2008-10-24 10:32:00,53.652,53.672,53.652,53.661,46400000.0
2008-10-24 10:33:00,53.636,53.711,53.636,53.701,35200000.0
2008-10-24 10:34:00,53.833,53.873,53.777,53.873,17600000.0
2008-10-24 10:35:00,53.915,53.916,53.876,53.876,12800000.0
2008-10-24 10:36:00,53.891,53.96,53.88,53.88,11200000.0
2008-10-24 10:37:00,53.865,53.883,53.865,53.883,19200000.0
2008-10-24 10:38:00,53.915,53.915,53.827,53.827,28800000.0
2008-10-24 10:39:00,53.819,53.842,53.786,53.786,16400000.0
2008-10-24 10:40:00,53.764,53.764,53.724,53.729,24000000.0
2008-10-24 10:41:00,53.758,53.793,53.758,53.793,57000000.0
2008-10-24 10:42:00,53.768,53.768,53.571,53.571,38400000.0
2008-10-24 10:43:00,53.584,53.637,53.584,53.592,9600000.0
2008-10-24 10:44:00,53.572,53.62,53.572,53.62,18600000.0
2008-10-24 10:45:00,53.62,53.632,53.576,53.576,22400000.0
2008-10-24 10:46:00,53.639,53.689,53.624,53.624,28800000.0
2008-10-24 10:47:00,53.501,53.501,53.356,53.356,26000000.0
2008-10-24 10:48:00,53.337,53.351,53.337,53.339,38400000.0
2008-10-24 10:49:00,53.345,53.346,53.305,53.315,25600000.0
2008-10-24 10:50:00,53.275,53.275,53.034,53.034,59200000.0
2008-10-24 10:51:00,52.95,52.973,52.913,52.914,69600000.0
2008-10-24 10:52:00,52.889,52.889,52.809,52.809,35200000.0
2008-10-24 10:53:00,52.811,52.811,52.774,52.774,59200000.0
2008-10-24 10:54:00,52.761,52.845,52.761,52.845,53800000.0
2008-10-24 10:55:00,52.803,52.803,52.584,52.584,42000000.0
2008-10-24 10:56:00,52.4,52.4,52.231,52.231,45200000.0
2008-10-24 10:57:00,52.19,52.203,52.188,52.188,33600000.0
2008-10-24 10:58:00,52.167,52.167,52.1,52.121,39400000.0
2008-10-24 10:59:00,52.097,52.298,52.097,52.298,49600000.0
2008-10-24 11:00:00,52.347,52.424,52.347,52.371,51200000.0
2008-10-24 11:01:00,52.382,52.395,52.378,52.391,12800000.0
2008-10-24 11:02:00,52.414,52.414,52.257,52.257,19200000.0
2008-10-24 11:03:00,52.232,52.259,52.232,52.259,36800000.0
2008-10-24 11:04:00,52.299,52.32,52.297,52.314,27200000.0
2008-10-24 11:05:00,52.325,52.424,52.309,52.424,11200000.0
2008-10-24 11:06:00,52.521,52.78,52.521,52.78,30400000.0
2008-10-24 11:07:00,52.81,52.811,52.756,52.756,45800000.0
2008-10-24 11:08:00,52.699,52.712,52.626,52.626,32000000.0
2008-10-24 11:09:00,52.567,52.576,52.522,52.576,74600000.0
2008-10-24 11:10:00,52.591,52.615,52.591,52.615,36800000.0
2008-10-24 11:11:00,52.651,52.782,52.643,52.782,52800000.0
2008-10-24 11:12:00,52.848,52.917,52.848,52.917,69800000.0
2008-10-24 11:13:00,52.93,52.94,52.889,52.889,12800000.0
2008-10-24 11:14:00,52.827,52.881,52.827,52.881,58000000.0
2008-10-24 11:15:00,52.902,52.918,52.896,52.917,11600000.0
2008-10-24 11:16:00,52.882,52.882,52.823,52.823,17600000.0
2008-10-24 11:17:00,52.814,52.814,52.739,52.739,54400000.0
2008-10-24 11:18:00,52.692,52.692,52.647,52.678,73600000.0
2008-10-24 11:19:00,52.678,52.681,52.656,52.675,56400000.0
2008-10-24 11:20:00,52.717,52.717,52.571,52.571,35200000.0
2008-10-24 11:21:00,52.53,52.53,52.467,52.484,40000000.0
2008-10-24 11:22:00,52.467,52.478,52.448,52.448,41600000.0
2008-10-24 11:23:00,52.432,52.432,52.364,52.364,51200000.0
2008-10-24 11:24:00,52.332,52.333,52.317,52.324,53200000.0
2008-10-24 11:25:00,52.315,52.315,52.238,52.238,35200000.0
2008-10-24 11:26:00,52.211,52.215,52.187,52.215,27600000.0
2008-10-24 11:27:00,52.248,52.273,52.248,52.272,12800000.0
2008-10-24 11:28:00,52.255,52.255,52.19,52.193,42000000.0
2008-10-24 11:29:00,52.149,52.149,51.903,51.917,43200000.0
2008-10-24 11:30:00,51.89,51.896,51.857,51.857,11200000.0
2008-10-24 11:31:00,51.784,51.787,51.659,51.676,27200000.0
2008-10-24 11:32:00,51.646,51.646,51.582,51.625,35200000.0
2008-10-24 11:33:00,51.565,51.565,51.151,51.151,17600000.0
2008-10-24 11:34:00,50.952,50.952,50.646,50.646,33600000.0
2008-10-24 11:35:00,50.695,51.003,50.695,50.975,17600000.0
2008-10-24 11:36:00,50.943,50.943,50.896,50.898,43200000.0
2008-10-24 11:37:00,50.813,50.813,50.712,50.712,41000000.0
2008-10-24 11:38:00,50.709,50.799,50.709,50.797,26600000.0
2008-10-24 11:39:00,50.702,50.702,50.381,50.381,11200000.0
2008-10-24 11:40:00,50.396,50.56,50.396,50.559,22800000.0
2008-10-24 11:41:00,50.576,50.598,50.57,50.585,38400000.0
2008-10-24 11:42:00,50.571,50.571,50.242,50.242,38800000.0
2008-10-24 11:43:00,50.22,50.22,50.103,50.113,17600000.0
2008-10-24 11:44:00,50.099,50.152,50.091,50.152,59600000.0
2008-10-24 11:45:00,50.206,50.276,50.157,50.157,49600000.0
2008-10-24 11:46:00,50.154,50.187,50.154,50.159,11200000.0
2008-10-24 11:47:00,50.172,50.272,50.172,50.251,57200000.0
2008-10-24 11:48:00,50.255,50.255,50.231,50.251,14400000.0
2008-10-24 11:49:00,50.297,50.352,50.266,50.352,41600000.0
2008-10-24 11:50:00,50.382,50.39,50.367,50.39,44800000.0
2008-10-24 11:51:00,50.454,50.636,50.454,50.631,45200000.0
2008-10-24 11:52:00,50.673,50.855,50.673,50.855,32000000.0
2008-10-24 11:53:00,50.917,51.168,50.917,51.168,35200000.0
2008-10-24 11:54:00,51.16,51.16,50.904,50.904,47400000.0
2008-10-24 11:55:00,50.849,50.849,50.63,50.655,44800000.0
2008-10-24 11:56:00,50.704,50.816,50.704,50.816,64000000.0
2008-10-24 11:57:00,50.814,50.966,50.814,50.966,22400000.0
2008-10-24 11:58:00,50.94,50.969,50.77,50.77,41600000.0
2008-10-24 11:59:00,50.741,50.741,50.644,50.688,51200000.0
2008-10-24 12:00:00,50.67,50.765,50.67,50.765,36800000.0
2008-10-24 12:01:00,50.828,50.882,50.825,50.882,19200000.0
2008-10-24 12:02:00,50.933,50.951,50.916,50.917,12800000.0
2008-10-24 12:03:00,50.972,51.0,50.956,50.956,50600000.0
2008-10-24 12:04:00,50.944,50.952,50.919,50.935,24000000.0
2008-10-24 12:05:00,50.934,51.002,50.934,50.936,28800000.0
2008-10-24 12:06:00,50.789,50.789,50.738,50.759,23400000.0
2008-10-24 12:07:00,50.766,50.794,50.732,50.732,21200000.0
2008-10-24 12:08:00,50.702,50.728,50.644,50.728,43200000.0
2008-10-24 12:09:00,50.742,50.754,50.738,50.754,25600000.0
2008-10-24 12:10:00,50.754,50.754,50.71,50.71,11200000.0
2008-10-24 12:11:00,50.7,50.704,50.655,50.655,27200000.0
2008-10-24 12:12:00,50.645,50.704,50.635,50.635,30800000.0
2008-10-24 12:13:00,50.635,50.639,50.602,50.617,14400000.0
2008-10-24 12:14:00,50.698,50.719,50.69,50.719,16400000.0
2008-10-24 12:15:00,50.716,50.768,50.716,50.768,26600000.0
2008-10-24 12:16:00,50.824,51.005,50.824,51.005,27200000.0
2008-10-24 12:17:00,51.026,51.14,51.026,51.138,42600000.0
2008-10-24 12:18:00,51.178,51.355,51.178,51.351,25600000.0
2008-10-24 12:19:00,51.351,51.415,51.315,51.337,35200000.0
2008-10-24 12:20:00,51.301,51.349,51.282,51.336,37200000.0
2008-10-24 12:21:00,51.328,51.341,51.321,51.321,58600000.0
2008-10-24 12:22:00,51.334,51.418,51.334,51.389,30400000.0
2008-10-24 12:23:00,51.381,51.386,51.36,51.367,32000000.0
2008-10-24 12:24:00,51.275,51.275,51.248,51.26,33600000.0
2008-10-24 12:25:00,51.267,51.267,51.21,51.228,22400000.0
2008-10-24 12:26:00,51.292,51.292,51.272,51.272,29200000.0
2008-10-24 12:27:00,51.313,51.371,51.31,51.31,30400000.0
2008-10-24 12:28:00,51.305,51.389,51.305,51.33,60800000.0
2008-10-24 12:29:00,51.226,51.323,51.196,51.237,113400000.0
2008-10-24 12:30:00,51.363,51.425,51.29,51.414,46400000.0
2008-10-24 12:31:00,51.388,51.389,51.359,51.381,69800000.0
2008-10-24 12:32:00,51.38,51.38,51.351,51.372,28800000.0
2008-10-24 12:33:00,51.354,51.354,51.281,51.293,40000000.0
2008-10-24 12:34:00,51.313,51.322,51.309,51.319,27200000.0
2008-10-24 12:35:00,51.347,51.431,51.347,51.431,25600000.0
2008-10-24 12:36:00,51.418,51.418,51.363,51.363,48000000.0
2008-10-24 12:37:00,51.332,51.332,51.296,51.296,14400000.0
2008-10-24 12:38:00,51.267,51.267,51.197,51.197,14400000.0
2008-10-24 12:39:00,51.117,51.117,51.095,51.105,24000000.0
2008-10-24 12:40:00,51.097,51.097,50.995,50.995,15400000.0
2008-10-24 12:41:00,50.95,50.95,50.819,50.837,22400000.0
2008-10-24 12:42:00,50.793,50.859,50.793,50.859,22400000.0
2008-10-24 12:43:00,50.909,51.01,50.909,51.01,36200000.0
2008-10-24 12:44:00,51.017,51.017,50.933,50.933,22400000.0
2008-10-24 12:45:00,50.899,51.004,50.899,50.99,35600000.0
2008-10-24 12:46:00,51.08,51.206,51.08,51.199,45200000.0
2008-10-24 12:47:00,51.256,51.382,51.256,51.382,30800000.0
2008-10-24 12:48:00,51.378,51.637,51.378,51.637,32000000.0
2008-10-24 12:49:00,51.615,51.615,51.426,51.455,40000000.0
2008-10-24 12:50:00,51.418,51.418,51.317,51.317,16000000.0
2008-10-24 12:51:00,51.334,51.343,51.319,51.343,21800000.0
2008-10-24 12:52:00,51.368,51.392,51.368,51.392,25600000.0
2008-10-24 12:53:00,51.327,51.327,51.214,51.214,11200000.0
2008-10-24 12:54:00,51.208,51.224,51.208,51.224,11200000.0
2008-10-24 12:55:00,51.223,51.223,51.149,51.149,24000000.0
2008-10-24 12:56:00,51.116,51.118,50.977,50.977,12800000.0
2008-10-24 12:57:00,50.976,51.019,50.959,51.019,27200000.0
2008-10-24 12:58:00,51.085,51.18,51.085,51.18,13200000.0
2008-10-24 12:59:00,51.175,51.191,51.1,51.1,14400000.0
2008-10-24 13:00:00,51.07,51.075,51.031,51.039,16000000.0
2008-10-24 13:01:00,51.045,51.045,50.981,50.981,17600000.0
2008-10-24 13:02:00,50.916,50.953,50.897,50.897,12800000.0
2008-10-24 13:03:00,50.887,50.92,50.887,50.918,12800000.0
2008-10-24 13:04:00,50.941,50.948,50.929,50.929,16000000.0
2008-10-24 13:05:00,50.872,50.872,50.791,50.791,12800000.0
2008-10-24 13:06:00,50.834,50.843,50.799,50.832,17600000.0
2008-10-24 13:07:00,50.816,50.826,50.779,50.821,12800000.0
2008-10-24 13:08:00,50.837,50.837,50.802,50.802,32000000.0
2008-10-24 13:09:00,50.794,50.794,50.727,50.73,28800000.0
2008-10-24 13:10:00,50.713,50.713,50.499,50.499,32000000.0
2008-10-24 13:11:00,50.407,50.407,50.375,50.377,18600000.0
2008-10-24 13:12:00,50.321,50.395,50.321,50.373,16000000.0
2008-10-24 13:13:00,50.428,50.457,50.428,50.452,11200000.0
2008-10-24 13:14:00,50.472,50.481,50.447,50.481,10600000.0
2008-10-24 13:15:00,50.48,50.489,50.475,50.475,11200000.0
2008-10-24 13:16:00,50.476,50.489,50.464,50.474,25600000.0
2008-10-24 13:17:00,50.471,50.485,50.471,50.477,12800000.0
2008-10-24 13:18:00,50.474,50.489,50.474,50.489,56000000.0
2008-10-24 13:19:00,50.477,50.561,50.477,50.561,14400000.0
2008-10-24 13:20:00,50.595,50.647,50.592,50.647,13200000.0
2008-10-24 13:21:00,50.572,50.572,50.514,50.547,56400000.0
2008-10-24 13:22:00,50.548,50.555,50.507,50.507,10600000.0
2008-10-24 13:23:00,50.49,50.49,50.466,50.466,12800000.0
2008-10-24 13:24:00,50.486,50.545,50.486,50.545,14400000.0
2008-10-24 13:25:00,50.554,50.554,50.465,50.465,34000000.0
2008-10-24 13:26:00,50.481,50.521,50.481,50.521,23800000.0
2008-10-24 13:27:00,50.565,50.565,50.549,50.549,40000000.0
2008-10-24 13:28:00,50.579,50.665,50.559,50.665,20800000.0
2008-10-24 13:29:00,50.742,50.811,50.742,50.811,22400000.0
2008-10-24 13:30:00,50.873,50.873,50.684,50.71,35600000.0
2008-10-24 13:31:00,50.739,50.881,50.739,50.881,11200000.0
2008-10-24 13:32:00,50.848,50.91,50.843,50.865,17600000.0
2008-10-24 13:33:00,50.801,50.934,50.801,50.934,12800000.0
2008-10-24 13:34:00,51.019,51.019,50.907,50.907,12800000.0
2008-10-24 13:35:00,50.893,50.903,50.859,50.884,12800000.0
2008-10-24 13:36:00,50.917,50.942,50.917,50.917,47400000.0
2008-10-24 13:37:00,50.828,50.859,50.803,50.838,24000000.0
2008-10-24 13:38:00,50.86,50.871,50.851,50.851,28800000.0
2008-10-24 13:39:00,50.856,50.877,50.856,50.877,25600000.0
2008-10-24 13:40:00,50.903,50.974,50.903,50.938,13200000.0
2008-10-24 13:41:00,50.903,50.928,50.903,50.922,16000000.0
2008-10-24 13:42:00,50.962,51.022,50.904,50.904,12800000.0
2008-10-24 13:43:00,50.892,51.052,50.892,51.052,26000000.0
2008-10-24 13:44:00,51.035,51.035,50.924,50.969,28800000.0
2008-10-24 13:45:00,50.977,51.008,50.977,51.004,12800000.0
2008-10-24 13:46:00,50.983,50.983,50.888,50.888,14400000.0
2008-10-24 13:47:00,50.84,50.842,50.829,50.842,27200000.0
2008-10-24 13:48:00,50.901,50.918,50.889,50.889,14400000.0
2008-10-24 13:49:00,50.874,50.923,50.874,50.913,33600000.0
2008-10-24 13:50:00,50.948,50.986,50.948,50.986,33600000.0
2008-10-24 13:51:00,51.006,51.012,50.946,50.99,16000000.0
2008-10-24 13:52:00,50.98,50.983,50.956,50.956,40000000.0
2008-10-24 13:53:00,50.917,50.929,50.915,50.915,36800000.0
2008-10-24 13:54:00,50.931,50.968,50.915,50.968,24000000.0
2008-10-24 13:55:00,51.019,51.063,51.019,51.061,11200000.0
2008-10-24 13:56:00,51.029,51.029,50.993,50.993,14400000.0
2008-10-24 13:57:00,50.985,50.985,50.971,50.98,14800000.0
2008-10-24 13:58:00,50.987,50.999,50.979,50.999,32000000.0
2008-10-24 13:59:00,50.997,51.007,50.989,51.007,48000000.0
2008-10-24 14:00:00,51.033,51.078,51.033,51.074,32000000.0
2008-10-24 14:01:00,50.992,50.992,50.93,50.931,13800000.0
2008-10-24 14:02:00,50.939,51.019,50.939,51.019,28800000.0
2008-10-24 14:03:00,51.015,51.073,51.015,51.073,13800000.0
2008-10-24 14:04:00,51.092,51.101,51.089,51.094,14400000.0
2008-10-24 14:05:00,51.166,51.5,51.166,51.45,25600000.0
2008-10-24 14:06:00,51.485,51.594,51.468,51.594,17600000.0
2008-10-24 14:07:00,51.626,51.706,51.626,51.684,12800000.0
2008-10-24 14:08:00,51.672,51.672,51.495,51.495,24000000.0
2008-10-24 14:09:00,51.485,51.49,51.451,51.464,11200000.0
2008-10-24 14:10:00,51.443,51.448,51.431,51.431,17600000.0
2008-10-24 14:11:00,51.447,51.497,51.447,51.497,12800000.0
2008-10-24 14:12:00,51.512,51.512,51.49,51.49,12800000.0
2008-10-24 14:13:00,51.46,51.46,51.343,51.344,24000000.0
2008-10-24 14:14:00,51.363,51.406,51.363,51.381,20800000.0
2008-10-24 14:15:00,51.336,51.398,51.336,51.398,33600000.0
2008-10-24 14:16:00,51.417,51.417,51.396,51.407,26600000.0
2008-10-24 14:17:00,51.44,51.442,51.415,51.415,11200000.0
2008-10-24 14:18:00,51.415,51.43,51.415,51.43,15400000.0
2008-10-24 14:19:00,51.447,51.455,51.443,51.453,39400000.0
2008-10-24 14:20:00,51.445,51.445,51.412,51.412,14400000.0
2008-10-24 14:21:00,51.401,51.403,51.378,51.378,34000000.0
2008-10-24 14:22:00,51.398,51.404,51.395,51.397,14400000.0
2008-10-24 14:23:00,51.401,51.41,51.401,51.403,17600000.0
2008-10-24 14:24:00,51.423,51.571,51.423,51.571,36800000.0
2008-10-24 14:25:00,51.599,51.699,51.599,51.699,12800000.0
2008-10-24 14:26:00,51.679,51.679,51.542,51.562,19200000.0
2008-10-24 14:27:00,51.59,51.652,51.59,51.652,11200000.0
2008-10-24 14:28:00,51.642,51.703,51.642,51.703,11200000.0
2008-10-24 14:29:00,51.738,51.821,51.738,51.821,12800000.0
2008-10-24 14:30:00,51.817,51.83,51.709,51.709,11200000.0
2008-10-24 14:31:00,51.832,51.832,51.717,51.803,15400000.0
2008-10-24 14:32:00,51.782,51.782,51.754,51.762,12800000.0
2008-10-24 14:33:00,51.848,51.88,51.814,51.814,17400000.0
2008-10-24 14:34:00,51.834,51.852,51.824,51.852,17600000.0
2008-10-24 14:35:00,51.885,51.885,51.871,51.877,11200000.0
2008-10-24 14:36:00,51.832,51.832,51.781,51.824,12800000.0
2008-10-24 14:37:00,51.858,51.888,51.858,51.874,12800000.0
2008-10-24 14:38:00,51.879,51.879,51.82,51.828,11200000.0
2008-10-24 14:39:00,51.822,51.822,51.78,51.789,17600000.0
2008-10-24 14:40:00,51.793,51.793,51.784,51.791,16000000.0
2008-10-24 14:41:00,51.775,51.778,51.72,51.72,11200000.0
2008-10-24 14:42:00,51.704,51.704,51.659,51.659,12800000.0
2008-10-24 14:43:00,51.655,51.655,51.631,51.631,17600000.0
2008-10-24 14:44:00,51.639,51.672,51.639,51.672,12800000.0
2008-10-24 14:45:00,51.63,51.63,51.452,51.452,12800000.0
2008-10-24 14:46:00,51.4,51.401,51.197,51.197,17600000.0
2008-10-24 14:47:00,51.078,51.078,50.981,50.981,12800000.0
2008-10-24 14:48:00,50.877,50.949,50.827,50.949,11200000.0
2008-10-24 14:49:00,50.97,50.97,50.935,50.935,16000000.0
2008-10-24 14:50:00,50.996,51.072,50.996,51.072,12800000.0
2008-10-24 14:51:00,51.084,51.13,51.06,51.13,17600000.0
2008-10-24 14:52:00,51.205,51.371,51.205,51.369,14400000.0
2008-10-24 14:53:00,51.36,51.36,51.32,51.32,11600000.0
2008-10-24 14:54:00,51.314,51.333,51.31,51.318,13200000.0
2008-10-24 14:55:00,51.312,51.325,51.312,51.324,11200000.0
2008-10-24 14:56:00,51.299,51.299,51.266,51.268,16000000.0
2008-10-24 14:57:00,51.269,51.296,51.269,51.296,12800000.0
2008-10-24 14:58:00,51.297,51.303,51.286,51.303,14400000.0
2008-10-24 14:59:00,51.319,51.327,51.311,51.322,12800000.0
2008-10-24 15:00:00,51.325,51.335,51.324,51.324,16000000.0
2008-10-24 15:01:00,51.315,51.315,51.257,51.257,17000000.0
2008-10-24 15:02:00,51.245,51.246,51.241,51.241,11200000.0
2008-10-24 15:03:00,51.238,51.238,51.222,51.225,11200000.0
2008-10-24 15:04:00,51.235,51.275,51.234,51.275,16000000.0
2008-10-24 15:05:00,51.272,51.297,51.272,51.287,12800000.0
2008-10-24 15:06:00,51.283,51.283,51.272,51.272,11200000.0
2008-10-24 15:07:00,51.279,51.285,51.273,51.285,11600000.0
2008-10-24 15:08:00,51.266,51.279,51.266,51.276,11200000.0
2008-10-24 15:09:00,51.281,51.285,51.271,51.271,14400000.0
2008-10-24 15:10:00,51.259,51.276,51.259,51.276,16000000.0
2008-10-24 15:11:00,51.282,51.284,51.28,51.28,11200000.0
2008-10-24 15:12:00,51.258,51.272,51.248,51.248,12800000.0
2008-10-24 15:13:00,51.251,51.262,51.24,51.262,12800000.0
2008-10-24 15:14:00,51.266,51.269,51.257,51.269,16000000.0
2008-10-24 15:15:00,51.279,51.287,51.269,51.272,17600000.0
2008-10-24 15:16:00,51.283,51.283,51.272,51.278,12800000.0
2008-10-24 15:17:00,51.286,51.297,51.283,51.292,14400000.0
2008-10-24 15:18:00,51.282,51.284,51.279,51.279,12800000.0
2008-10-24 15:19:00,51.273,51.286,51.262,51.286,16000000.0
2008-10-24 15:20:00,51.298,51.305,51.278,51.278,16000000.0
2008-10-24 15:21:00,51.271,51.271,51.163,51.238,17600000.0
2008-10-24 15:22:00,51.195,51.198,51.18,51.194,11200000.0
2008-10-24 15:23:00,51.192,51.192,51.141,51.141,11200000.0
2008-10-24 15:24:00,51.123,51.125,51.098,51.098,11200000.0
2008-10-24 15:25:00,51.088,51.088,51.014,51.014,12800000.0
2008-10-24 15:26:00,50.836,50.836,50.669,50.671,14400000.0
2008-10-24 15:27:00,50.676,50.676,50.583,50.583,12800000.0
2008-10-24 15:28:00,50.599,50.63,50.565,50.565,12800000.0
2008-10-24 15:29:00,50.559,50.575,50.559,50.565,17600000.0
2008-10-24 15:30:00,50.406,50.451,50.324,50.451,17000000.0
2008-10-24 15:31:00,50.604,50.814,50.604,50.814,12800000.0
2008-10-24 15:32:00,50.857,50.913,50.841,50.913,11200000.0
2008-10-24 15:33:00,50.918,50.963,50.904,50.949,11200000.0
2008-10-24 15:34:00,50.875,50.906,50.87,50.906,11200000.0
2008-10-24 15:35:00,50.869,50.869,50.816,50.855,12800000.0
2008-10-24 15:36:00,50.939,51.022,50.939,51.022,14400000.0
2008-10-24 15:37:00,51.092,51.122,51.028,51.028,16000000.0
2008-10-24 15:38:00,51.053,51.056,50.967,50.981,16000000.0
2008-10-24 15:39:00,50.966,50.966,50.904,50.935,14400000.0
2008-10-24 15:40:00,50.954,50.954,50.904,50.904,12200000.0
2008-10-24 15:41:00,50.914,50.982,50.914,50.964,16000000.0
2008-10-24 15:42:00,50.97,51.007,50.943,50.99,17600000.0
2008-10-24 15:43:00,51.02,51.114,51.02,51.114,12800000.0
2008-10-24 15:44:00,51.143,51.168,51.143,51.168,13200000.0
2008-10-24 15:45:00,51.208,51.403,51.208,51.403,12800000.0
2008-10-24 15:46:00,51.413,51.532,51.408,51.532,11200000.0
2008-10-24 15:47:00,51.553,51.604,51.548,51.604,11200000.0
2008-10-24 15:48:00,51.588,51.588,51.541,51.541,12800000.0
2008-10-24 15:49:00,51.559,51.584,51.54,51.54,11200000.0
2008-10-24 15:50:00,51.482,51.482,51.43,51.433,14400000.0
2008-10-24 15:51:00,51.409,51.416,51.374,51.416,11200000.0
2008-10-24 15:52:00,51.489,51.492,51.432,51.432,11200000.0
2008-10-24 15:53:00,51.396,51.501,51.396,51.501,11600000.0
2008-10-24 15:54:00,51.577,51.661,51.572,51.661,17600000.0
2008-10-24 15:55:00,51.702,51.73,51.699,51.73,17600000.0
2008-10-24 15:56:00,51.728,51.736,51.726,51.726,11200000.0
2008-10-24 15:57:00,51.706,51.706,51.653,51.653,14400000.0
2008-10-24 15:58:00,51.69,51.806,51.69,51.806,11200000.0
2008-10-24 15:59:00,51.843,51.843,51.764,51.764,11200000.0
2008-10-24 16:00:00,51.783,51.923,51.783,51.923,11200000.0
2008-10-24 16:01:00,52.028,52.154,52.028,52.154,11200000.0
2008-10-24 16:02:00,52.125,52.145,52.097,52.145,17600000.0
2008-10-24 16:03:00,52.17,52.253,52.17,52.238,12800000.0
2008-10-24 16:04:00,52.253,52.295,52.215,52.279,10600000.0
2008-10-24 16:05:00,52.247,52.247,52.09,52.103,14400000.0
2008-10-24 16:06:00,52.099,52.128,52.099,52.128,16000000.0
2008-10-24 16:07:00,52.001,52.001,51.646,51.646,11600000.0
2008-10-24 16:08:00,51.623,51.683,51.62,51.683,11200000.0
2008-10-24 16:09:00,51.673,51.673,51.626,51.644,17600000.0
2008-10-24 16:10:00,51.678,51.741,51.678,51.741,12800000.0
2008-10-24 16:11:00,51.828,51.883,51.805,51.873,10600000.0
2008-10-24 16:12:00,51.806,51.821,51.797,51.813,17600000.0
2008-10-24 16:13:00,51.785,51.785,51.763,51.763,11200000.0
2008-10-24 16:14:00,51.729,51.729,51.661,51.673,14400000.0
2008-10-24 16:15:00,51.633,51.669,51.611,51.669,11200000.0
2008-10-24 16:16:00,51.804,51.851,51.794,51.794,11200000.0
2008-10-24 16:17:00,51.783,51.8,51.781,51.798,17600000.0
2008-10-24 16:18:00,51.87,51.969,51.87,51.957,9000000.0
2008-10-24 16:19:00,51.822,51.846,51.822,51.829,11200000.0
2008-10-24 16:20:00,51.877,51.937,51.877,51.93,11200000.0
2008-10-24 16:21:00,51.933,51.945,51.933,51.939,11200000.0
2008-10-24 16:22:00,51.918,51.918,51.892,51.892,10600000.0
2008-10-24 16:23:00,51.863,51.863,51.742,51.742,12800000.0
2008-10-24 16:24:00,51.714,51.714,51.7,51.706,11200000.0
2008-10-24 16:25:00,51.725,51.735,51.702,51.702,12800000.0
2008-10-24 16:26:00,51.709,51.764,51.709,51.764,12800000.0
2008-10-24 16:27:00,51.839,51.947,51.839,51.947,17600000.0
2008-10-24 16:28:00,51.92,51.92,51.891,51.891,11200000.0
2008-10-24 16:29:00,51.906,51.951,51.906,51.951,13800000.0
2008-10-24 16:30:00,51.961,51.961,51.818,51.818,14400000.0
2008-10-24 16:31:00,51.786,51.786,51.714,51.715,14400000.0
2008-10-24 16:32:00,51.744,51.79,51.744,51.79,8000000.0
2008-10-24 16:33:00,51.787,51.787,51.776,51.782,14800000.0
2008-10-24 16:34:00,51.785,51.785,51.684,51.684,17600000.0
2008-10-24 16:35:00,51.672,51.688,51.66,51.688,12800000.0
2008-10-24 16:36:00,51.705,51.78,51.705,51.78,11600000.0
2008-10-24 16:37:00,51.773,51.794,51.756,51.794,12800000.0
2008-10-24 16:38:00,51.828,51.845,51.828,51.83,13800000.0
2008-10-24 16:39:00,51.786,51.786,51.688,51.688,12800000.0
2008-10-24 16:40:00,51.657,51.657,51.574,51.574,17600000.0
2008-10-24 16:41:00,51.577,51.577,51.518,51.537,12800000.0
2008-10-24 16:42:00,51.548,51.549,51.52,51.52,11200000.0
2008-10-24 16:43:00,51.536,51.61,51.536,51.61,12800000.0
2008-10-24 16:44:00,51.59,51.597,51.584,51.596,11200000.0
2008-10-24 16:45:00,51.634,51.635,51.624,51.633,11200000.0
2008-10-24 16:46:00,51.621,51.693,51.621,51.693,14400000.0
2008-10-24 16:47:00,51.699,51.707,51.692,51.706,17600000.0
2008-10-24 16:48:00,51.726,51.734,51.721,51.727,11200000.0
2008-10-24 16:49:00,51.687,51.687,51.598,51.613,12800000.0
2008-10-24 16:50:00,51.783,51.886,51.783,51.886,17600000.0
2008-10-24 16:51:00,51.939,51.971,51.902,51.902,11200000.0
2008-10-24 16:52:00,51.966,52.003,51.966,52.003,17600000.0
2008-10-24 16:53:00,51.967,51.967,51.817,51.838,17600000.0
2008-10-24 16:54:00,51.894,51.956,51.894,51.956,9600000.0
2008-10-24 16:55:00,51.962,51.986,51.962,51.981,14400000.0
2008-10-24 16:56:00,51.984,52.004,51.981,51.981,12800000.0
2008-10-24 16:57:00,51.946,51.966,51.825,51.825,16000000.0
2008-10-24 16:58:00,51.777,51.777,51.684,51.684,12800000.0
2008-10-24 16:59:00,51.682,51.714,51.667,51.714,12800000.0
2008-10-24 17:00:00,51.757,51.824,51.757,51.824,11200000.0
2008-10-24 17:01:00,51.863,52.002,51.81,52.002,12200000.0
2008-10-24 17:02:00,52.01,52.013,51.964,51.98,16000000.0
2008-10-24 17:03:00,51.976,51.976,51.915,51.975,11200000.0
2008-10-24 17:04:00,51.977,51.977,51.932,51.932,11200000.0
2008-10-24 17:05:00,51.875,51.916,51.875,51.891,18000000.0
2008-10-24 17:06:00,51.907,51.952,51.907,51.938,11200000.0
2008-10-24 17:07:00,51.983,51.983,51.901,51.901,11200000.0
2008-10-24 17:08:00,51.87,51.87,51.78,51.78,17600000.0
2008-10-24 17:09:00,51.686,51.719,51.68,51.68,16000000.0
2008-10-24 17:10:00,51.668,51.703,51.662,51.703,11200000.0
2008-10-24 17:11:00,51.684,51.684,51.638,51.649,12800000.0
2008-10-24 17:12:00,51.635,51.687,51.635,51.669,12800000.0
2008-10-24 17:13:00,51.632,51.632,51.621,51.624,12800000.0
2008-10-24 17:14:00,51.638,51.698,51.621,51.698,12200000.0
2008-10-24 17:15:00,51.721,51.76,51.721,51.752,12800000.0
2008-10-24 17:16:00,51.768,51.877,51.768,51.877,11200000.0
2008-10-24 17:17:00,51.88,51.88,51.836,51.836,11200000.0
2008-10-24 17:18:00,51.83,51.83,51.812,51.812,12800000.0
2008-10-24 17:19:00,51.848,51.908,51.848,51.908,16000000.0
2008-10-24 17:20:00,51.866,51.911,51.853,51.911,11600000.0
2008-10-24 17:21:00,51.95,52.046,51.95,52.046,12800000.0
2008-10-24 17:22:00,52.068,52.106,52.007,52.106,11200000.0
2008-10-24 17:23:00,52.115,52.149,52.109,52.14,11200000.0
2008-10-24 17:24:00,52.149,52.155,52.115,52.115,11200000.0
2008-10-24 17:25:00,52.115,52.115,52.081,52.081,10600000.0
2008-10-24 17:26:00,52.074,52.074,52.054,52.063,11200000.0
2008-10-24 17:27:00,52.034,52.034,51.997,52.008,17600000.0
2008-10-24 17:28:00,51.981,52.008,51.966,52.008,12800000.0
2008-10-24 17:29:00,52.013,52.054,52.013,52.045,12800000.0
2008-10-24 17:30:00,52.078,52.131,52.074,52.131,11600000.0
2008-10-24 17:31:00,52.157,52.157,52.06,52.06,12800000.0
2008-10-24 17:32:00,52.053,52.053,52.031,52.031,11200000.0
2008-10-24 17:33:00,52.013,52.014,51.996,51.999,12800000.0
2008-10-24 17:34:00,52.004,52.007,51.98,51.986,11200000.0
2008-10-24 17:35:00,51.994,52.007,51.992,52.007,12800000.0
2008-10-24 17:36:00,52.022,52.104,52.022,52.104,11200000.0
2008-10-24 17:37:00,52.127,52.127,52.113,52.114,11200000.0
2008-10-24 17:38:00,52.154,52.243,52.154,52.243,8000000.0
2008-10-24 17:39:00,52.331,52.339,52.294,52.294,17600000.0
2008-10-24 17:40:00,52.337,52.367,52.337,52.354,11200000.0
2008-10-24 17:41:00,52.359,52.359,52.263,52.27,10600000.0
2008-10-24 17:42:00,52.245,52.246,52.232,52.246,11200000.0
2008-10-24 17:43:00,52.248,52.28,52.248,52.28,12800000.0
2008-10-24 17:44:00,52.298,52.425,52.298,52.425,12800000.0
2008-10-24 17:45:00,52.482,52.514,52.482,52.493,10600000.0
2008-10-24 17:46:00,52.477,52.477,52.466,52.474,12800000.0
2008-10-24 17:47:00,52.449,52.449,52.406,52.406,12800000.0
2008-10-24 17:48:00,52.398,52.411,52.389,52.411,11200000.0
2008-10-24 17:49:00,52.443,52.49,52.443,52.49,11200000.0
2008-10-24 17:50:00,52.524,52.531,52.488,52.488,12800000.0
2008-10-24 17:51:00,52.432,52.432,52.324,52.324,11200000.0
2008-10-24 17:52:00,52.28,52.28,52.223,52.223,12800000.0
2008-10-24 17:53:00,52.219,52.22,52.187,52.187,17600000.0
2008-10-24 17:54:00,52.145,52.173,52.145,52.173,8000000.0
2008-10-24 17:55:00,52.202,52.262,52.202,52.262,12800000.0
2008-10-24 17:56:00,52.266,52.266,52.245,52.247,11200000.0
2008-10-24 17:57:00,52.271,52.277,52.257,52.257,16000000.0
2008-10-24 17:58:00,52.257,52.394,52.257,52.394,12800000.0
2008-10-24 17:59:00,52.485,52.536,52.485,52.522,11200000.0
2008-10-24 18:00:00,52.485,52.493,52.46,52.46,17600000.0
2008-10-24 18:01:00,52.421,52.421,52.303,52.373,17600000.0
2008-10-24 18:02:00,52.362,52.362,52.334,52.335,17000000.0
2008-10-24 18:03:00,52.31,52.31,52.205,52.305,12800000.0
2008-10-24 18:04:00,52.387,52.404,52.383,52.404,11200000.0
2008-10-24 18:05:00,52.425,52.47,52.425,52.47,17600000.0
2008-10-24 18:06:00,52.51,52.517,52.487,52.487,12800000.0
2008-10-24 18:07:00,52.486,52.494,52.482,52.482,11200000.0
2008-10-24 18:08:00,52.508,52.567,52.508,52.567,16000000.0
2008-10-24 18:09:00,52.596,52.645,52.596,52.644,16000000.0
2008-10-24 18:10:00,52.655,52.655,52.644,52.655,12800000.0
2008-10-24 18:11:00,52.676,52.729,52.676,52.729,11200000.0
2008-10-24 18:12:00,52.7,52.7,52.666,52.683,12800000.0
2008-10-24 18:13:00,52.708,52.807,52.708,52.807,11200000.0
2008-10-24 18:14:00,52.805,52.805,52.778,52.783,12200000.0
2008-10-24 18:15:00,52.764,52.764,52.731,52.731,8000000.0
2008-10-24 18:16:00,52.719,52.719,52.701,52.701,12800000.0
2008-10-24 18:17:00,52.603,52.603,52.552,52.563,11200000.0
2008-10-24 18:18:00,52.618,52.68,52.618,52.673,11200000.0
2008-10-24 18:19:00,52.643,52.66,52.632,52.632,16000000.0
2008-10-24 18:20:00,52.654,52.673,52.654,52.673,12800000.0
2008-10-24 18:21:00,52.678,52.678,52.661,52.678,11200000.0
2008-10-24 18:22:00,52.661,52.776,52.638,52.776,16000000.0
2008-10-24 18:23:00,52.74,52.74,52.626,52.626,16400000.0
2008-10-24 18:24:00,52.592,52.629,52.592,52.622,12800000.0
2008-10-24 18:25:00,52.599,52.599,52.581,52.581,11200000.0
2008-10-24 18:26:00,52.566,52.604,52.566,52.604,12800000.0
2008-10-24 18:27:00,52.6,52.601,52.567,52.601,14400000.0
2008-10-24 18:28:00,52.608,52.608,52.559,52.559,12800000.0
2008-10-24 18:29:00,52.584,52.604,52.584,52.604,12800000.0
2008-10-24 18:30:00,52.619,52.652,52.614,52.652,11200000.0
2008-10-24 18:31:00,52.645,52.653,52.637,52.653,12800000.0
2008-10-24 18:32:00,52.657,52.657,52.639,52.639,11200000.0
2008-10-24 18:33:00,52.642,52.642,52.62,52.625,11200000.0
2008-10-24 18:34:00,52.626,52.644,52.626,52.626,12800000.0
2008-10-24 18:35:00,52.611,52.641,52.609,52.64,12800000.0
2008-10-24 18:36:00,52.64,52.64,52.627,52.63,12800000.0
2008-10-24 18:37:00,52.637,52.665,52.637,52.665,17600000.0
2008-10-24 18:38:00,52.67,52.67,52.647,52.647,11200000.0
2008-10-24 18:39:00,52.657,52.657,52.637,52.637,16000000.0
2008-10-24 18:40:00,52.635,52.64,52.63,52.64,12200000.0
2008-10-24 18:41:00,52.632,52.632,52.624,52.625,14400000.0
2008-10-24 18:42:00,52.594,52.594,52.57,52.574,11200000.0
2008-10-24 18:43:00,52.536,52.539,52.466,52.466,13200000.0
2008-10-24 18:44:00,52.471,52.559,52.471,52.559,10600000.0
2008-10-24 18:45:00,52.555,52.555,52.511,52.511,11200000.0
2008-10-24 18:46:00,52.462,52.468,52.462,52.467,11200000.0
2008-10-24 18:47:00,52.515,52.518,52.494,52.494,12800000.0
2008-10-24 18:48:00,52.483,52.496,52.457,52.457,12800000.0
2008-10-24 18:49:00,52.441,52.472,52.441,52.472,12800000.0
2008-10-24 18:50:00,52.488,52.536,52.488,52.535,17600000.0
2008-10-24 18:51:00,52.558,52.592,52.558,52.592,12800000.0
2008-10-24 18:52:00,52.591,52.598,52.583,52.598,12800000.0
2008-10-24 18:53:00,52.609,52.646,52.609,52.646,12800000.0
2008-10-24 18:54:00,52.656,52.668,52.656,52.661,11200000.0
2008-10-24 18:55:00,52.666,52.68,52.666,52.673,11200000.0
2008-10-24 18:56:00,52.675,52.697,52.667,52.697,16000000.0
2008-10-24 18:57:00,52.723,52.73,52.687,52.688,11200000.0
2008-10-24 18:58:00,52.677,52.701,52.676,52.7,11200000.0
2008-10-24 18:59:00,52.699,52.726,52.699,52.718,18000000.0
2008-10-24 19:00:00,52.727,52.747,52.727,52.747,12200000.0
2008-10-24 19:01:00,52.767,52.786,52.758,52.758,12800000.0
2008-10-24 19:02:00,52.775,52.808,52.775,52.798,11200000.0
2008-10-24 19:03:00,52.808,52.83,52.805,52.805,12800000.0
2008-10-24 19:04:00,52.777,52.808,52.777,52.808,16000000.0
2008-10-24 19:05:00,52.806,52.826,52.806,52.813,14400000.0
2008-10-24 19:06:00,52.81,52.812,52.8,52.802,16000000.0
2008-10-24 19:07:00,52.771,52.79,52.771,52.79,11200000.0
2008-10-24 19:08:00,52.796,52.862,52.796,52.862,17600000.0
2008-10-24 19:09:00,52.845,52.845,52.803,52.803,12800000.0
2008-10-24 19:10:00,52.784,52.784,52.724,52.731,17600000.0
2008-10-24 19:11:00,52.728,52.743,52.725,52.743,12600000.0
2008-10-24 19:12:00,52.753,52.756,52.731,52.74,11200000.0
2008-10-24 19:13:00,52.716,52.716,52.65,52.65,11200000.0
2008-10-24 19:14:00,52.635,52.65,52.624,52.645,16000000.0
2008-10-24 19:15:00,52.653,52.653,52.623,52.63,12800000.0
2008-10-24 19:16:00,52.611,52.615,52.595,52.595,12800000.0
2008-10-24 19:17:00,52.583,52.598,52.578,52.598,12800000.0
2008-10-24 19:18:00,52.637,52.694,52.637,52.694,17600000.0
2008-10-24 19:19:00,52.684,52.721,52.684,52.721,15400000.0
2008-10-24 19:20:00,52.725,52.725,52.693,52.693,16000000.0
2008-10-24 19:21:00,52.739,52.751,52.73,52.735,16400000.0
2008-10-24 19:22:00,52.709,52.736,52.709,52.736,11200000.0
2008-10-24 19:23:00,52.771,52.775,52.741,52.741,17600000.0
2008-10-24 19:24:00,52.739,52.74,52.705,52.716,17600000.0
2008-10-24 19:25:00,52.697,52.711,52.697,52.709,17000000.0
2008-10-24 19:26:00,52.736,52.762,52.736,52.76,11200000.0
2008-10-24 19:27:00,52.763,52.763,52.742,52.742,11200000.0
2008-10-24 19:28:00,52.703,52.703,52.677,52.677,11600000.0
2008-10-24 19:29:00,52.666,52.676,52.666,52.671,11200000.0
2008-10-24 19:30:00,52.654,52.654,52.622,52.622,14400000.0
2008-10-24 19:31:00,52.596,52.596,52.561,52.561,17600000.0
2008-10-24 19:32:00,52.53,52.558,52.53,52.558,13200000.0
2008-10-24 19:33:00,52.557,52.557,52.516,52.519,12800000.0
2008-10-24 19:34:00,52.53,52.545,52.53,52.543,12800000.0
2008-10-24 19:35:00,52.555,52.597,52.555,52.597,17600000.0
2008-10-24 19:36:00,52.609,52.631,52.609,52.631,11200000.0
2008-10-24 19:37:00,52.642,52.656,52.637,52.637,11200000.0
2008-10-24 19:38:00,52.616,52.623,52.605,52.615,9600000.0
2008-10-24 19:39:00,52.583,52.583,52.571,52.572,11200000.0
2008-10-24 19:40:00,52.57,52.579,52.556,52.556,14400000.0
2008-10-24 19:41:00,52.566,52.573,52.565,52.573,12800000.0
2008-10-24 19:42:00,52.575,52.575,52.564,52.564,12800000.0
2008-10-24 19:43:00,52.523,52.523,52.506,52.506,11600000.0
2008-10-24 19:44:00,52.486,52.486,52.437,52.438,16000000.0
2008-10-24 19:45:00,52.424,52.424,52.403,52.411,11200000.0
2008-10-24 19:46:00,52.373,52.379,52.322,52.322,11200000.0
2008-10-24 19:47:00,52.298,52.298,52.272,52.272,16000000.0
2008-10-24 19:48:00,52.244,52.244,52.196,52.196,11200000.0
2008-10-24 19:49:00,52.196,52.216,52.151,52.151,12800000.0
2008-10-24 19:50:00,52.121,52.121,51.995,51.995,12800000.0
2008-10-24 19:51:00,51.903,51.979,51.903,51.979,12200000.0
2008-10-24 19:52:00,52.035,52.114,52.035,52.114,11200000.0
2008-10-24 19:53:00,52.125,52.125,52.11,52.118,18000000.0
2008-10-24 19:54:00,52.131,52.131,52.096,52.096,13800000.0
2008-10-24 19:55:00,52.162,52.245,52.162,52.221,11200000.0
2008-10-24 19:56:00,52.286,52.322,52.286,52.322,11200000.0
2008-10-24 19:57:00,52.32,52.32,52.27,52.27,12800000.0
2008-10-24 19:58:00,52.227,52.26,52.227,52.258,15200000.0
2008-10-24 19:59:00,52.252,52.26,52.194,52.202,14400000.0
2008-10-24 20:00:00,52.156,52.199,52.156,52.199,12800000.0
2008-10-24 20:01:00,52.233,52.248,52.232,52.232,11200000.0
2008-10-24 20:02:00,52.212,52.34,52.207,52.34,11200000.0
2008-10-24 20:03:00,52.353,52.369,52.343,52.369,16000000.0
2008-10-24 20:04:00,52.38,52.387,52.371,52.386,13200000.0
2008-10-24 20:05:00,52.406,52.417,52.391,52.391,12800000.0
2008-10-24 20:06:00,52.362,52.362,52.295,52.295,12800000.0
2008-10-24 20:07:00,52.279,52.287,52.255,52.255,16000000.0
2008-10-24 20:08:00,52.255,52.255,52.223,52.226,12800000.0
2008-10-24 20:09:00,52.273,52.307,52.273,52.307,16400000.0
2008-10-24 20:10:00,52.296,52.327,52.296,52.327,17600000.0
2008-10-24 20:11:00,52.32,52.361,52.32,52.361,14400000.0
2008-10-24 20:12:00,52.366,52.411,52.356,52.356,14400000.0
2008-10-24 20:13:00,52.351,52.351,52.329,52.329,11200000.0
2008-10-24 20:14:00,52.309,52.309,52.255,52.266,11600000.0
2008-10-24 20:15:00,52.269,52.284,52.262,52.284,11200000.0
2008-10-24 20:16:00,52.287,52.298,52.281,52.281,12800000.0
2008-10-24 20:17:00,52.277,52.312,52.277,52.312,12800000.0
2008-10-24 20:18:00,52.346,52.364,52.343,52.364,12200000.0
2008-10-24 20:19:00,52.375,52.389,52.372,52.389,11200000.0
2008-10-24 20:20:00,52.418,52.466,52.418,52.466,11200000.0
2008-10-24 20:21:00,52.46,52.467,52.431,52.452,11200000.0
2008-10-24 20:22:00,52.5,52.532,52.5,52.522,11200000.0
2008-10-24 20:23:00,52.531,52.552,52.524,52.539,15400000.0
2008-10-24 20:24:00,52.539,52.546,52.521,52.544,16000000.0
2008-10-24 20:25:00,52.554,52.571,52.554,52.571,12800000.0
2008-10-24 20:26:00,52.553,52.553,52.54,52.54,11200000.0
2008-10-24 20:27:00,52.528,52.569,52.528,52.551,12800000.0
2008-10-24 20:28:00,52.53,52.547,52.53,52.538,18000000.0
2008-10-24 20:29:00,52.533,52.533,52.484,52.484,12800000.0
2008-10-24 20:30:00,52.482,52.489,52.394,52.394,14800000.0
2008-10-24 20:31:00,52.401,52.462,52.401,52.462,14400000.0
2008-10-24 20:32:00,52.465,52.465,52.451,52.463,8000000.0
2008-10-24 20:33:00,52.475,52.499,52.457,52.499,16000000.0
2008-10-24 20:34:00,52.562,52.635,52.562,52.635,15400000.0
2008-10-24 20:35:00,52.607,52.631,52.607,52.631,16000000.0
2008-10-24 20:36:00,52.651,52.654,52.64,52.64,11200000.0
2008-10-24 20:37:00,52.639,52.68,52.635,52.68,17600000.0
2008-10-24 20:38:00,52.616,52.62,52.613,52.613,12800000.0
2008-10-24 20:39:00,52.618,52.648,52.618,52.648,16000000.0
2008-10-24 20:40:00,52.654,52.686,52.64,52.64,12200000.0
2008-10-24 20:41:00,52.622,52.625,52.616,52.619,14400000.0
2008-10-24 20:42:00,52.642,52.642,52.626,52.636,12800000.0
2008-10-24 20:43:00,52.622,52.622,52.57,52.57,17600000.0
2008-10-24 20:44:00,52.556,52.56,52.555,52.555,11200000.0
2008-10-24 20:45:00,52.569,52.588,52.569,52.582,11200000.0
2008-10-24 20:46:00,52.565,52.565,52.541,52.549,12800000.0
2008-10-24 20:47:00,52.545,52.545,52.517,52.523,11200000.0
2008-10-24 20:48:00,52.493,52.5,52.476,52.5,12800000.0
2008-10-24 20:49:00,52.509,52.513,52.5,52.512,11200000.0
2008-10-24 20:50:00,52.511,52.535,52.511,52.525,12800000.0
2008-10-24 20:51:00,52.539,52.578,52.539,52.578,11200000.0
2008-10-24 20:52:00,52.564,52.564,52.548,52.553,11200000.0
2008-10-24 20:53:00,52.557,52.568,52.557,52.559,12800000.0
2008-10-24 20:54:00,52.551,52.551,52.538,52.55,11200000.0
2008-10-24 20:55:00,52.529,52.556,52.529,52.532,12800000.0
2008-10-24 20:56:00,52.525,52.611,52.525,52.611,12800000.0
2008-10-24 20:57:00,52.638,52.643,52.6,52.6,11200000.0
2008-10-24 20:58:00,52.608,52.608,52.58,52.58,17600000.0
2008-10-24 20:59:00,52.593,52.659,52.547,52.633,14400000.0
2008-10-24 21:00:00,52.63,52.636,52.608,52.636,12200000.0
2008-10-24 21:01:00,52.663,52.72,52.663,52.72,17600000.0
2008-10-24 21:02:00,52.726,52.742,52.691,52.703,11600000.0
2008-10-24 21:03:00,52.736,52.736,52.649,52.649,12800000.0
2008-10-24 21:04:00,52.692,52.7,52.692,52.696,11200000.0
2008-10-24 21:05:00,52.627,52.627,52.596,52.617,14400000.0
2008-10-24 21:06:00,52.608,52.608,52.593,52.597,17000000.0
2008-10-24 21:07:00,52.613,52.648,52.601,52.648,12800000.0
2008-10-24 21:08:00,52.654,52.654,52.639,52.648,12800000.0
2008-10-24 21:09:00,52.651,52.666,52.651,52.652,12800000.0
2008-10-24 21:10:00,52.648,52.687,52.648,52.687,12800000.0
2008-10-24 21:11:00,52.703,52.703,52.665,52.665,13200000.0
2008-10-24 21:12:00,52.649,52.67,52.649,52.666,12800000.0
2008-10-24 21:13:00,52.644,52.644,52.634,52.64,11200000.0
2008-10-24 21:14:00,52.637,52.637,52.616,52.619,17600000.0
2008-10-24 21:15:00,52.608,52.608,52.581,52.59,17600000.0
2008-10-24 21:16:00,52.604,52.626,52.604,52.626,12800000.0
2008-10-24 21:17:00,52.642,52.673,52.642,52.673,12800000.0
2008-10-24 21:18:00,52.65,52.65,52.617,52.624,12800000.0
2008-10-24 21:19:00,52.612,52.612,52.59,52.59,12800000.0
2008-10-24 21:20:00,52.613,52.659,52.613,52.649,12800000.0
2008-10-24 21:21:00,52.645,52.649,52.639,52.642,12800000.0
2008-10-24 21:22:00,52.646,52.66,52.639,52.657,12800000.0
2008-10-24 21:23:00,52.678,52.716,52.678,52.716,8000000.0
2008-10-24 21:24:00,52.702,52.727,52.702,52.727,12800000.0
2008-10-24 21:25:00,52.749,52.768,52.749,52.764,11200000.0
2008-10-24 21:26:00,52.804,52.831,52.804,52.826,17600000.0
2008-10-24 21:27:00,52.829,52.829,52.813,52.815,11200000.0
2008-10-24 21:28:00,52.797,52.8,52.79,52.798,12800000.0
2008-10-24 21:29:00,52.792,52.874,52.792,52.872,12800000.0
2008-10-24 21:30:00,52.861,52.901,52.85,52.901,12800000.0
2008-10-24 21:31:00,52.922,52.925,52.892,52.892,11200000.0
2008-10-24 21:32:00,52.916,52.944,52.915,52.944,11200000.0
2008-10-24 21:33:00,52.927,52.927,52.907,52.911,11200000.0
2008-10-24 21:34:00,52.926,52.926,52.911,52.916,11200000.0
2008-10-24 21:35:00,52.918,52.922,52.895,52.895,11200000.0
2008-10-24 21:36:00,52.902,52.927,52.897,52.927,17600000.0
2008-10-24 21:37:00,52.892,52.892,52.766,52.766,12800000.0
2008-10-24 21:38:00,52.782,52.811,52.782,52.811,13200000.0
2008-10-24 21:39:00,52.789,52.789,52.767,52.771,12200000.0
2008-10-24 21:40:00,52.779,52.804,52.779,52.795,16000000.0
2008-10-24 21:41:00,52.814,52.814,52.781,52.781,14400000.0
2008-10-24 21:42:00,52.775,52.784,52.768,52.777,16000000.0
2008-10-24 21:43:00,52.777,52.815,52.777,52.815,18000000.0
2008-10-24 21:44:00,52.798,52.822,52.796,52.816,17600000.0
2008-10-24 21:45:00,52.824,52.872,52.817,52.872,14400000.0
2008-10-24 21:46:00,52.903,52.937,52.883,52.937,17000000.0
2008-10-24 21:47:00,52.947,52.952,52.94,52.942,12800000.0
2008-10-24 21:48:00,52.962,52.965,52.952,52.961,17600000.0
2008-10-24 21:49:00,52.97,53.005,52.97,53.005,14400000.0
2008-10-24 21:50:00,53.024,53.044,53.024,53.044,11200000.0
2008-10-24 21:51:00,53.044,53.049,52.949,53.03,12800000.0
2008-10-24 21:52:00,53.028,53.039,53.019,53.039,12800000.0
2008-10-24 21:53:00,53.047,53.047,53.023,53.023,17600000.0
2008-10-24 21:54:00,53.038,53.047,53.031,53.039,14400000.0
2008-10-24 21:55:00,53.012,53.012,52.998,53.001,11200000.0
2008-10-24 21:56:00,53.006,53.012,52.959,52.959,12800000.0
2008-10-24 21:57:00,52.934,52.942,52.93,52.931,12800000.0
2008-10-24 21:58:00,52.936,52.936,52.909,52.909,16000000.0
2008-10-24 21:59:00,52.916,52.921,52.873,52.873,14400000.0
2008-10-24 22:00:00,52.846,52.846,52.805,52.815,12800000.0
2008-10-24 22:01:00,52.718,52.718,52.627,52.629,12800000.0
2008-10-24 22:02:00,52.643,52.672,52.643,52.664,12800000.0
2008-10-24 22:03:00,52.654,52.654,52.624,52.624,11200000.0
2008-10-24 22:04:00,52.512,52.535,52.496,52.496,11200000.0
2008-10-24 22:05:00,52.498,52.551,52.498,52.534,12800000.0
2008-10-24 22:06:00,52.515,52.515,52.482,52.482,17600000.0
2008-10-24 22:07:00,52.492,52.498,52.484,52.493,12800000.0
2008-10-24 22:08:00,52.492,52.498,52.488,52.498,11200000.0
2008-10-24 22:09:00,52.49,52.53,52.49,52.53,11200000.0
2008-10-24 22:10:00,52.541,52.541,52.515,52.515,17600000.0
2008-10-24 22:11:00,52.497,52.497,52.487,52.489,14400000.0
2008-10-24 22:12:00,52.501,52.565,52.501,52.565,11200000.0
2008-10-24 22:13:00,52.574,52.58,52.51,52.51,16000000.0
2008-10-24 22:14:00,52.513,52.514,52.509,52.511,16400000.0
2008-10-24 22:15:00,52.528,52.55,52.528,52.55,12800000.0
2008-10-24 22:16:00,52.528,52.535,52.519,52.525,12800000.0
2008-10-24 22:17:00,52.515,52.52,52.505,52.505,11200000.0
2008-10-24 22:18:00,52.492,52.5,52.491,52.5,12800000.0
2008-10-24 22:19:00,52.501,52.53,52.501,52.53,14400000.0
2008-10-24 22:20:00,52.535,52.535,52.527,52.533,11200000.0
2008-10-24 22:21:00,52.533,52.56,52.53,52.56,12800000.0
2008-10-24 22:22:00,52.568,52.57,52.507,52.51,11200000.0
2008-10-24 22:23:00,52.514,52.533,52.514,52.525,12800000.0
2008-10-24 22:24:00,52.511,52.517,52.508,52.508,12800000.0
2008-10-24 22:25:00,52.51,52.51,52.496,52.498,17600000.0
2008-10-24 22:26:00,52.511,52.511,52.5,52.503,11200000.0
2008-10-24 22:27:00,52.503,52.55,52.503,52.55,9600000.0
2008-10-24 22:28:00,52.567,52.578,52.566,52.573,17600000.0
2008-10-24 22:29:00,52.585,52.588,52.558,52.558,14800000.0
2008-10-24 22:30:00,52.541,52.541,52.53,52.53,12800000.0
2008-10-24 22:31:00,52.511,52.521,52.508,52.508,11200000.0
2008-10-24 22:32:00,52.502,52.502,52.465,52.465,12800000.0
2008-10-24 22:33:00,52.453,52.453,52.406,52.408,12800000.0
2008-10-24 22:34:00,52.38,52.38,52.353,52.353,12800000.0
2008-10-24 22:35:00,52.322,52.364,52.313,52.364,12800000.0
2008-10-24 22:36:00,52.376,52.437,52.376,52.437,12800000.0
2008-10-24 22:37:00,52.413,52.413,52.384,52.388,16000000.0
2008-10-24 22:38:00,52.383,52.407,52.383,52.407,17600000.0
2008-10-24 22:39:00,52.406,52.42,52.403,52.416,11200000.0
2008-10-24 22:40:00,52.409,52.447,52.375,52.445,16000000.0
2008-10-24 22:41:00,52.341,52.341,52.259,52.269,13200000.0
2008-10-24 22:42:00,52.251,52.261,52.248,52.252,11200000.0
2008-10-24 22:43:00,52.266,52.33,52.266,52.33,11200000.0
2008-10-24 22:44:00,52.376,52.376,52.279,52.279,16000000.0
2008-10-24 22:45:00,52.267,52.271,52.253,52.271,12800000.0
2008-10-24 22:46:00,52.29,52.306,52.29,52.306,12800000.0
2008-10-24 22:47:00,52.31,52.315,52.307,52.307,12800000.0
2008-10-24 22:48:00,52.314,52.317,52.285,52.29,12800000.0
2008-10-24 22:49:00,52.306,52.311,52.293,52.296,11200000.0
2008-10-24 22:50:00,52.313,52.313,52.301,52.303,14400000.0
2008-10-24 22:51:00,52.288,52.288,52.272,52.287,12200000.0
2008-10-24 22:52:00,52.286,52.3,52.28,52.3,14800000.0
2008-10-24 22:53:00,52.276,52.288,52.26,52.288,11200000.0
2008-10-24 22:54:00,52.357,52.413,52.357,52.413,11200000.0
2008-10-24 22:55:00,52.404,52.404,52.317,52.321,12800000.0
2008-10-24 22:56:00,52.339,52.393,52.339,52.349,12800000.0
2008-10-24 22:57:00,52.302,52.307,52.281,52.281,11200000.0
2008-10-24 22:58:00,52.284,52.32,52.284,52.31,13800000.0
2008-10-24 22:59:00,52.266,52.271,52.241,52.271,11200000.0
2008-10-26 23:00:00,52.173,52.173,52.148,52.148,12800000.0
2008-10-26 23:01:00,52.12,52.123,52.115,52.123,11200000.0
2008-10-26 23:02:00,52.13,52.15,52.13,52.145,12800000.0
2008-10-26 23:03:00,52.128,52.128,52.041,52.041,17600000.0
2008-10-26 23:04:00,52.186,52.186,51.738,51.738,11200000.0
2008-10-26 23:05:00,51.705,51.721,51.698,51.713,11200000.0
2008-10-26 23:06:00,51.711,51.739,51.711,51.73,17600000.0
2008-10-26 23:07:00,51.73,51.746,51.73,51.746,12800000.0
2008-10-26 23:08:00,51.743,51.755,51.739,51.755,11200000.0
2008-10-26 23:09:00,51.757,51.906,51.757,51.906,11200000.0
2008-10-26 23:10:00,51.934,51.949,51.934,51.936,11200000.0
2008-10-26 23:11:00,51.946,51.953,51.939,51.947,17600000.0
2008-10-26 23:12:00,51.932,51.932,51.905,51.91,14400000.0
2008-10-26 23:13:00,51.895,51.895,51.886,51.889,14400000.0
2008-10-26 23:14:00,51.896,51.936,51.896,51.936,17600000.0
2008-10-26 23:15:00,51.895,51.895,51.801,51.801,12800000.0
2008-10-26 23:16:00,51.793,51.818,51.787,51.818,12800000.0
2008-10-26 23:17:00,51.834,51.834,51.774,51.774,17600000.0
2008-10-26 23:18:00,51.764,51.764,51.752,51.758,12800000.0
2008-10-26 23:19:00,51.741,51.741,51.707,51.709,12800000.0
2008-10-26 23:20:00,51.71,51.718,51.697,51.7,12800000.0
2008-10-26 23:21:00,51.686,51.686,51.488,51.488,12800000.0
2008-10-26 23:22:00,51.482,51.502,51.482,51.501,12800000.0
2008-10-26 23:23:00,51.48,51.48,51.462,51.462,11200000.0
2008-10-26 23:24:00,51.46,51.46,51.442,51.459,12800000.0
2008-10-26 23:25:00,51.478,51.515,51.409,51.515,11200000.0
2008-10-26 23:26:00,51.547,51.547,51.505,51.505,16000000.0
2008-10-26 23:27:00,51.482,51.501,51.451,51.451,16000000.0
2008-10-26 23:28:00,51.436,51.459,51.436,51.457,12800000.0
2008-10-26 23:29:00,51.477,51.491,51.477,51.483,11200000.0
2008-10-26 23:30:00,51.459,51.459,51.424,51.433,12800000.0
2008-10-26 23:31:00,51.432,51.439,51.432,51.439,11200000.0
2008-10-26 23:32:00,51.441,51.444,51.422,51.422,17600000.0
2008-10-26 23:33:00,51.423,51.488,51.423,51.488,12800000.0
2008-10-26 23:34:00,51.458,51.462,51.439,51.462,14400000.0
2008-10-26 23:35:00,51.442,51.442,51.357,51.373,12800000.0
2008-10-26 23:36:00,51.373,51.383,51.369,51.369,12800000.0
2008-10-26 23:37:00,51.334,51.334,51.292,51.292,16000000.0
2008-10-26 23:38:00,51.301,51.301,51.273,51.273,11200000.0
2008-10-26 23:39:00,51.24,51.24,51.195,51.197,12800000.0
2008-10-26 23:40:00,51.225,51.269,51.214,51.269,12200000.0
2008-10-26 23:41:00,51.252,51.261,51.25,51.259,14400000.0
2008-10-26 23:42:00,51.264,51.307,51.264,51.307,14400000.0
2008-10-26 23:43:00,51.188,51.225,51.169,51.225,11200000.0
2008-10-26 23:44:00,51.194,51.232,51.194,51.225,13200000.0
2008-10-26 23:45:00,51.209,51.249,51.209,51.249,16000000.0
2008-10-26 23:46:00,51.266,51.278,51.266,51.278,11200000.0
2008-10-26 23:47:00,51.286,51.288,51.283,51.286,12800000.0
2008-10-26 23:48:00,51.294,51.3,51.284,51.297,12800000.0
2008-10-26 23:49:00,51.282,51.295,51.275,51.295,18000000.0
2008-10-26 23:50:00,51.302,51.335,51.302,51.335,11200000.0
2008-10-26 23:51:00,51.352,51.352,51.335,51.335,12800000.0
2008-10-26 23:52:00,51.331,51.334,51.305,51.305,13800000.0
2008-10-26 23:53:00,51.302,51.311,51.3,51.305,14400000.0
2008-10-26 23:54:00,51.301,51.301,51.294,51.294,11200000.0
2008-10-26 23:55:00,51.287,51.297,51.284,51.293,12800000.0
2008-10-26 23:56:00,51.299,51.302,51.291,51.291,12800000.0
2008-10-26 23:57:00,51.304,51.316,51.294,51.316,12800000.0
2008-10-26 23:58:00,51.32,51.32,51.306,51.312,11200000.0
2008-10-26 23:59:00,51.305,51.311,51.286,51.288,14400000.0
2008-10-27 00:00:00,51.285,51.285,51.273,51.282,12800000.0
2008-10-27 00:01:00,51.268,51.268,51.229,51.229,11200000.0
2008-10-27 00:02:00,51.215,51.22,51.2,51.2,12800000.0
2008-10-27 00:03:00,51.19,51.193,51.172,51.172,11200000.0
2008-10-27 00:04:00,51.174,51.174,51.159,51.165,14400000.0
2008-10-27 00:05:00,51.144,51.144,51.119,51.128,12800000.0
2008-10-27 00:06:00,51.161,51.161,51.107,51.107,11200000.0
2008-10-27 00:07:00,51.015,51.015,50.941,50.941,15400000.0
2008-10-27 00:08:00,50.925,50.988,50.925,50.983,12800000.0
2008-10-27 00:09:00,50.983,50.983,50.931,50.948,12800000.0
2008-10-27 00:10:00,50.963,50.996,50.963,50.996,13200000.0
2008-10-27 00:11:00,50.988,50.989,50.981,50.985,10600000.0
2008-10-27 00:12:00,50.971,50.971,50.949,50.957,11200000.0
2008-10-27 00:13:00,50.956,50.956,50.936,50.945,11200000.0
2008-10-27 00:14:00,50.941,50.941,50.929,50.929,11200000.0
2008-10-27 00:15:00,50.926,50.927,50.893,50.893,11200000.0
2008-10-27 00:16:00,50.894,50.894,50.866,50.866,11200000.0
2008-10-27 00:17:00,50.799,50.799,50.783,50.783,12800000.0
2008-10-27 00:18:00,50.766,50.766,50.723,50.723,11200000.0
2008-10-27 00:19:00,50.678,50.688,50.668,50.688,10600000.0
2008-10-27 00:20:00,50.666,50.667,50.603,50.658,14400000.0
2008-10-27 00:21:00,50.63,50.654,50.625,50.654,11200000.0
2008-10-27 00:22:00,50.65,50.657,50.646,50.655,18000000.0
2008-10-27 00:23:00,50.657,50.667,50.654,50.654,12800000.0
2008-10-27 00:24:00,50.667,50.682,50.656,50.682,17600000.0
2008-10-27 00:25:00,50.68,50.713,50.668,50.713,11200000.0
2008-10-27 00:26:00,50.77,50.818,50.77,50.818,11200000.0
2008-10-27 00:27:00,50.829,50.829,50.813,50.813,13200000.0
2008-10-27 00:28:00,50.813,50.819,50.812,50.817,12800000.0
2008-10-27 00:29:00,50.825,50.845,50.825,50.845,14400000.0
2008-10-27 00:30:00,50.832,50.877,50.832,50.877,12800000.0
2008-10-27 00:31:00,50.905,50.946,50.905,50.946,12800000.0
2008-10-27 00:32:00,50.974,51.066,50.974,51.066,14400000.0
2008-10-27 00:33:00,51.226,51.513,51.214,51.513,11200000.0
2008-10-27 00:34:00,51.5,51.52,51.5,51.51,17600000.0
2008-10-27 00:35:00,51.521,51.522,51.512,51.522,11000000.0
2008-10-27 00:36:00,51.559,51.559,51.552,51.558,12800000.0
2008-10-27 00:37:00,51.562,51.562,51.536,51.551,14400000.0
2008-10-27 00:38:00,51.556,51.588,51.556,51.588,14400000.0
2008-10-27 00:39:00,51.579,51.644,51.578,51.644,11200000.0
2008-10-27 00:40:00,51.622,51.666,51.606,51.666,12800000.0
2008-10-27 00:41:00,51.636,51.667,51.624,51.667,11200000.0
2008-10-27 00:42:00,51.707,51.749,51.702,51.749,11200000.0
2008-10-27 00:43:00,51.788,51.793,51.756,51.769,12800000.0
2008-10-27 00:44:00,51.788,51.833,51.788,51.833,17600000.0
2008-10-27 00:45:00,51.829,51.829,51.81,51.824,16000000.0
2008-10-27 00:46:00,51.823,51.849,51.819,51.849,16000000.0
2008-10-27 00:47:00,51.935,51.97,51.935,51.954,11200000.0
2008-10-27 00:48:00,51.912,51.938,51.908,51.935,11200000.0
2008-10-27 00:49:00,51.99,52.074,51.99,52.074,16400000.0
2008-10-27 00:50:00,52.106,52.122,52.1,52.122,11200000.0
2008-10-27 00:51:00,52.133,52.133,52.11,52.11,11200000.0
2008-10-27 00:52:00,52.069,52.069,51.944,51.944,14400000.0
2008-10-27 00:53:00,52.004,52.028,52.004,52.017,16000000.0
2008-10-27 00:54:00,52.034,52.034,52.023,52.023,16000000.0
2008-10-27 00:55:00,52.021,52.021,52.011,52.017,11200000.0
2008-10-27 00:56:00,52.031,52.031,52.019,52.021,14400000.0
2008-10-27 00:57:00,52.022,52.028,52.004,52.004,17600000.0
2008-10-27 00:58:00,52.013,52.015,51.866,51.866,11200000.0
2008-10-27 00:59:00,51.866,51.885,51.866,51.876,12800000.0
2008-10-27 01:00:00,51.861,51.861,51.844,51.844,11200000.0
2008-10-27 01:01:00,51.775,51.851,51.775,51.833,11200000.0
2008-10-27 01:02:00,51.789,51.789,51.708,51.708,11200000.0
2008-10-27 01:03:00,51.673,51.673,51.597,51.597,11200000.0
2008-10-27 01:04:00,51.547,51.547,51.371,51.371,11200000.0
2008-10-27 01:05:00,51.319,51.319,51.232,51.232,12800000.0
2008-10-27 01:06:00,51.231,51.246,51.218,51.228,11200000.0
2008-10-27 01:07:00,51.259,51.269,51.255,51.265,11200000.0
2008-10-27 01:08:00,51.281,51.36,51.279,51.36,11200000.0
2008-10-27 01:09:00,51.422,51.432,51.4,51.408,12800000.0
2008-10-27 01:10:00,51.413,51.45,51.413,51.45,18000000.0
2008-10-27 01:11:00,51.41,51.56,51.41,51.56,11200000.0
2008-10-27 01:12:00,51.617,51.688,51.617,51.688,12800000.0
2008-10-27 01:13:00,51.697,51.697,51.585,51.585,11200000.0
2008-10-27 01:14:00,51.583,51.636,51.583,51.636,11200000.0
2008-10-27 01:15:00,51.645,51.654,51.636,51.643,11200000.0
2008-10-27 01:16:00,51.623,51.627,51.619,51.623,11200000.0
2008-10-27 01:17:00,51.621,51.625,51.609,51.625,11200000.0
2008-10-27 01:18:00,51.619,51.619,51.596,51.606,11200000.0
2008-10-27 01:19:00,51.647,51.694,51.647,51.653,15400000.0
2008-10-27 01:20:00,51.672,51.7,51.672,51.7,16000000.0
2008-10-27 01:21:00,51.704,51.709,51.698,51.702,17600000.0
2008-10-27 01:22:00,51.706,51.729,51.706,51.729,12800000.0
2008-10-27 01:23:00,51.708,51.725,51.705,51.705,13200000.0
2008-10-27 01:24:00,51.698,51.698,51.656,51.656,12800000.0
2008-10-27 01:25:00,51.643,51.653,51.641,51.647,14400000.0
2008-10-27 01:26:00,51.662,51.668,51.654,51.664,11200000.0
2008-10-27 01:27:00,51.641,51.646,51.635,51.644,11200000.0
2008-10-27 01:28:00,51.628,51.633,51.597,51.631,17600000.0
2008-10-27 01:29:00,51.633,51.633,51.576,51.576,12800000.0
2008-10-27 01:30:00,51.582,51.593,51.582,51.584,11200000.0
2008-10-27 01:31:00,51.589,51.598,51.588,51.593,12800000.0
2008-10-27 01:32:00,51.606,51.606,51.515,51.515,11200000.0
2008-10-27 01:33:00,51.457,51.487,51.456,51.487,12800000.0
2008-10-27 01:34:00,51.476,51.486,51.458,51.466,17600000.0
2008-10-27 01:35:00,51.465,51.499,51.463,51.499,11200000.0
2008-10-27 01:36:00,51.515,51.522,51.486,51.486,12800000.0
2008-10-27 01:37:00,51.487,51.523,51.487,51.523,13800000.0
2008-10-27 01:38:00,51.512,51.59,51.512,51.59,17600000.0
2008-10-27 01:39:00,51.62,51.688,51.58,51.688,12200000.0
2008-10-27 01:40:00,51.665,51.665,51.602,51.602,12800000.0
2008-10-27 01:41:00,51.634,51.656,51.634,51.652,12800000.0
2008-10-27 01:42:00,51.695,51.711,51.695,51.711,11200000.0
2008-10-27 01:43:00,51.678,51.688,51.667,51.688,11200000.0
2008-10-27 01:44:00,51.682,51.682,51.665,51.676,11200000.0
2008-10-27 01:45:00,51.717,51.795,51.717,51.795,11200000.0
2008-10-27 01:46:00,51.823,51.872,51.823,51.872,11200000.0
2008-10-27 01:47:00,51.87,51.876,51.854,51.856,17600000.0
2008-10-27 01:48:00,51.849,51.85,51.82,51.83,12800000.0
2008-10-27 01:49:00,51.854,51.876,51.851,51.851,16000000.0
2008-10-27 01:50:00,51.862,51.89,51.862,51.886,16000000.0
2008-10-27 01:51:00,51.889,51.912,51.874,51.912,17600000.0
2008-10-27 01:52:00,51.913,51.933,51.913,51.933,12800000.0
2008-10-27 01:53:00,51.949,51.971,51.949,51.971,14400000.0
2008-10-27 01:54:00,52.008,52.06,52.008,52.044,12200000.0
2008-10-27 01:55:00,52.057,52.093,52.057,52.093,11200000.0
2008-10-27 01:56:00,52.103,52.103,52.069,52.069,16000000.0
2008-10-27 01:57:00,52.09,52.093,52.084,52.085,11200000.0
2008-10-27 01:58:00,52.117,52.169,52.107,52.169,17600000.0
2008-10-27 01:59:00,52.19,52.241,52.19,52.241,12800000.0
2008-10-27 02:00:00,52.267,52.345,52.267,52.345,12800000.0
2008-10-27 02:01:00,52.372,52.386,52.372,52.386,17600000.0
2008-10-27 02:02:00,52.335,52.355,52.332,52.355,11200000.0
2008-10-27 02:03:00,52.381,52.457,52.38,52.457,17200000.0
2008-10-27 02:04:00,52.503,52.636,52.503,52.636,10600000.0
2008-10-27 02:05:00,52.651,52.652,52.59,52.59,12800000.0
2008-10-27 02:06:00,52.576,52.576,52.536,52.536,14400000.0
2008-10-27 02:07:00,52.498,52.498,52.421,52.421,12800000.0
2008-10-27 02:08:00,52.376,52.376,52.122,52.122,17000000.0
2008-10-27 02:09:00,52.109,52.109,52.074,52.08,16000000.0
2008-10-27 02:10:00,52.083,52.178,52.083,52.178,15400000.0
2008-10-27 02:11:00,52.223,52.245,52.214,52.219,12800000.0
2008-10-27 02:12:00,52.166,52.168,52.143,52.157,17600000.0
2008-10-27 02:13:00,52.155,52.191,52.155,52.173,11200000.0
2008-10-27 02:14:00,52.144,52.19,52.144,52.19,11200000.0
2008-10-27 02:15:00,52.207,52.231,52.205,52.231,11200000.0
2008-10-27 02:16:00,52.242,52.3,52.242,52.3,11200000.0
2008-10-27 02:17:00,52.282,52.295,52.272,52.295,11200000.0
2008-10-27 02:18:00,52.322,52.378,52.322,52.378,12800000.0
2008-10-27 02:19:00,52.398,52.403,52.388,52.398,12800000.0
2008-10-27 02:20:00,52.386,52.39,52.3,52.339,12800000.0
2008-10-27 02:21:00,52.332,52.334,52.27,52.27,17600000.0
2008-10-27 02:22:00,52.222,52.222,52.192,52.2,14400000.0
2008-10-27 02:23:00,52.158,52.158,51.892,51.892,12800000.0
2008-10-27 02:24:00,51.887,51.952,51.887,51.952,11200000.0
2008-10-27 02:25:00,51.982,52.006,51.978,51.999,17600000.0
2008-10-27 02:26:00,52.016,52.081,52.009,52.081,12800000.0
2008-10-27 02:27:00,52.139,52.139,52.081,52.081,11200000.0
2008-10-27 02:28:00,52.077,52.091,52.069,52.091,12800000.0
2008-10-27 02:29:00,52.088,52.107,52.088,52.107,11200000.0
2008-10-27 02:30:00,52.127,52.163,52.127,52.163,12800000.0
2008-10-27 02:31:00,52.195,52.222,52.195,52.222,17600000.0
2008-10-27 02:32:00,52.179,52.205,52.169,52.203,11200000.0
2008-10-27 02:33:00,52.187,52.224,52.187,52.224,11200000.0
2008-10-27 02:34:00,52.23,52.239,52.228,52.232,14400000.0
2008-10-27 02:35:00,52.232,52.236,52.23,52.233,12800000.0
2008-10-27 02:36:00,52.243,52.279,52.243,52.279,12800000.0
2008-10-27 02:37:00,52.255,52.255,52.242,52.242,12800000.0
2008-10-27 02:38:00,52.246,52.246,52.173,52.173,17600000.0
2008-10-27 02:39:00,52.161,52.171,52.159,52.166,16000000.0
2008-10-27 02:40:00,52.218,52.258,52.218,52.255,16000000.0
2008-10-27 02:41:00,52.268,52.308,52.26,52.308,11200000.0
2008-10-27 02:42:00,52.309,52.309,52.27,52.27,11200000.0
2008-10-27 02:43:00,52.226,52.275,52.226,52.275,11200000.0
2008-10-27 02:44:00,52.308,52.354,52.308,52.353,11200000.0
2008-10-27 02:45:00,52.374,52.383,52.374,52.381,11200000.0
2008-10-27 02:46:00,52.375,52.419,52.368,52.419,11200000.0
2008-10-27 02:47:00,52.431,52.47,52.431,52.47,12800000.0
2008-10-27 02:48:00,52.482,52.482,52.354,52.354,11200000.0
2008-10-27 02:49:00,52.44,52.44,52.423,52.438,17600000.0
2008-10-27 02:50:00,52.442,52.481,52.433,52.481,12800000.0
2008-10-27 02:51:00,52.489,52.489,52.472,52.476,11200000.0
2008-10-27 02:52:00,52.453,52.453,52.442,52.444,11200000.0
2008-10-27 02:53:00,52.46,52.461,52.427,52.427,10000000.0
2008-10-27 02:54:00,52.449,52.477,52.444,52.477,12800000.0
2008-10-27 02:55:00,52.508,52.508,52.497,52.504,11200000.0
2008-10-27 02:56:00,52.488,52.521,52.488,52.521,11600000.0
2008-10-27 02:57:00,52.535,52.562,52.535,52.562,11200000.0
2008-10-27 02:58:00,52.569,52.569,52.503,52.503,11200000.0
2008-10-27 02:59:00,52.595,52.678,52.595,52.678,11200000.0
2008-10-27 03:00:00,52.697,52.761,52.697,52.748,13200000.0
2008-10-27 03:01:00,52.73,52.738,52.708,52.708,11200000.0
2008-10-27 03:02:00,52.685,52.687,52.624,52.624,17600000.0
2008-10-27 03:03:00,52.602,52.673,52.602,52.673,13800000.0
2008-10-27 03:04:00,52.658,52.712,52.658,52.712,11200000.0
2008-10-27 03:05:00,52.703,52.714,52.703,52.712,16000000.0
2008-10-27 03:06:00,52.708,52.713,52.698,52.698,16000000.0
2008-10-27 03:07:00,52.699,52.715,52.699,52.708,14400000.0
2008-10-27 03:08:00,52.716,52.726,52.716,52.726,11200000.0
2008-10-27 03:09:00,52.725,52.733,52.725,52.733,11200000.0
2008-10-27 03:10:00,52.737,52.741,52.722,52.739,16000000.0
2008-10-27 03:11:00,52.731,52.743,52.731,52.743,11200000.0
2008-10-27 03:12:00,52.756,52.762,52.748,52.759,11200000.0
2008-10-27 03:13:00,52.74,52.749,52.74,52.746,15800000.0
2008-10-27 03:14:00,52.745,52.745,52.702,52.716,16000000.0
2008-10-27 03:15:00,52.736,52.739,52.731,52.734,17600000.0
2008-10-27 03:16:00,52.738,52.744,52.736,52.74,12800000.0
2008-10-27 03:17:00,52.735,52.742,52.723,52.739,11200000.0
2008-10-27 03:18:00,52.72,52.74,52.72,52.728,11200000.0
2008-10-27 03:19:00,52.745,52.751,52.742,52.743,12800000.0
2008-10-27 03:20:00,52.73,52.73,52.69,52.69,11200000.0
2008-10-27 03:21:00,52.687,52.702,52.671,52.702,14400000.0
2008-10-27 03:22:00,52.702,52.702,52.676,52.686,14400000.0
2008-10-27 03:23:00,52.681,52.681,52.667,52.676,13200000.0
2008-10-27 03:24:00,52.659,52.666,52.654,52.666,11200000.0
2008-10-27 03:25:00,52.682,52.7,52.676,52.676,17600000.0
2008-10-27 03:26:00,52.671,52.671,52.611,52.626,11200000.0
2008-10-27 03:27:00,52.609,52.611,52.601,52.607,14400000.0
2008-10-27 03:28:00,52.581,52.581,52.494,52.494,12800000.0
2008-10-27 03:29:00,52.488,52.503,52.481,52.481,12800000.0
2008-10-27 03:30:00,52.489,52.51,52.489,52.506,14400000.0
2008-10-27 03:31:00,52.505,52.507,52.503,52.503,12800000.0
2008-10-27 03:32:00,52.476,52.48,52.465,52.48,12800000.0
2008-10-27 03:33:00,52.471,52.471,52.465,52.47,11200000.0
2008-10-27 03:34:00,52.476,52.476,52.444,52.452,10000000.0
2008-10-27 03:35:00,52.416,52.416,52.323,52.323,17600000.0
2008-10-27 03:36:00,52.314,52.314,52.215,52.215,12800000.0
2008-10-27 03:37:00,52.197,52.272,52.194,52.272,17600000.0
2008-10-27 03:38:00,52.272,52.29,52.261,52.278,11200000.0
2008-10-27 03:39:00,52.257,52.295,52.214,52.29,14400000.0
2008-10-27 03:40:00,52.308,52.308,52.253,52.253,11200000.0
2008-10-27 03:41:00,52.255,52.26,52.251,52.259,11200000.0
2008-10-27 03:42:00,52.303,52.316,52.303,52.316,12800000.0
2008-10-27 03:43:00,52.304,52.304,52.256,52.257,11200000.0
2008-10-27 03:44:00,52.25,52.261,52.242,52.261,11200000.0
2008-10-27 03:45:00,52.265,52.279,52.265,52.279,11200000.0
2008-10-27 03:46:00,52.314,52.316,52.293,52.293,11200000.0
2008-10-27 03:47:00,52.258,52.271,52.258,52.271,11200000.0
2008-10-27 03:48:00,52.276,52.277,52.259,52.259,11200000.0
2008-10-27 03:49:00,52.248,52.288,52.248,52.288,13200000.0
2008-10-27 03:50:00,52.349,52.357,52.341,52.341,12800000.0
2008-10-27 03:51:00,52.325,52.329,52.319,52.328,12800000.0
2008-10-27 03:52:00,52.315,52.315,52.288,52.292,16000000.0
2008-10-27 03:53:00,52.28,52.29,52.275,52.29,11200000.0
2008-10-27 03:54:00,52.292,52.303,52.283,52.3,12800000.0
2008-10-27 03:55:00,52.284,52.284,52.239,52.247,14400000.0
2008-10-27 03:56:00,52.213,52.213,52.192,52.201,11200000.0
2008-10-27 03:57:00,52.18,52.18,52.149,52.149,12800000.0
2008-10-27 03:58:00,52.105,52.105,52.097,52.105,11200000.0
2008-10-27 03:59:00,52.104,52.104,52.086,52.103,13200000.0
2008-10-27 04:00:00,52.117,52.157,52.117,52.152,14400000.0
2008-10-27 04:01:00,52.159,52.159,52.149,52.159,11200000.0
2008-10-27 04:02:00,52.157,52.167,52.152,52.167,12800000.0
2008-10-27 04:03:00,52.16,52.161,52.147,52.147,12800000.0
2008-10-27 04:04:00,52.113,52.194,52.113,52.194,12800000.0
2008-10-27 04:05:00,52.209,52.232,52.202,52.232,11200000.0
2008-10-27 04:06:00,52.247,52.273,52.247,52.267,14400000.0
2008-10-27 04:07:00,52.28,52.334,52.28,52.334,14400000.0
2008-10-27 04:08:00,52.396,52.492,52.396,52.492,12800000.0
2008-10-27 04:09:00,52.517,52.588,52.517,52.588,11200000.0
2008-10-27 04:10:00,52.619,52.619,52.57,52.571,17600000.0
2008-10-27 04:11:00,52.513,52.513,52.446,52.45,13200000.0
2008-10-27 04:12:00,52.451,52.451,52.401,52.401,12800000.0
2008-10-27 04:13:00,52.384,52.384,52.36,52.36,11200000.0
2008-10-27 04:14:00,52.329,52.362,52.322,52.353,16400000.0
2008-10-27 04:15:00,52.396,52.428,52.396,52.428,12800000.0
2008-10-27 04:16:00,52.414,52.414,52.385,52.392,11200000.0
2008-10-27 04:17:00,52.384,52.391,52.376,52.391,14400000.0
2008-10-27 04:18:00,52.416,52.454,52.416,52.446,14400000.0
2008-10-27 04:19:00,52.458,52.458,52.429,52.448,12800000.0
2008-10-27 04:20:00,52.458,52.474,52.458,52.461,12800000.0
2008-10-27 04:21:00,52.472,52.483,52.472,52.476,11200000.0
2008-10-27 04:22:00,52.468,52.476,52.434,52.442,15400000.0
2008-10-27 04:23:00,52.444,52.466,52.444,52.461,12800000.0
2008-10-27 04:24:00,52.479,52.485,52.477,52.482,12800000.0
2008-10-27 04:25:00,52.471,52.472,52.461,52.465,14400000.0
2008-10-27 04:26:00,52.464,52.466,52.459,52.466,12800000.0
2008-10-27 04:27:00,52.448,52.448,52.43,52.43,17600000.0
2008-10-27 04:28:00,52.419,52.419,52.397,52.402,11200000.0
2008-10-27 04:29:00,52.411,52.419,52.408,52.408,12800000.0
2008-10-27 04:30:00,52.387,52.402,52.387,52.39,10600000.0
2008-10-27 04:31:00,52.401,52.428,52.401,52.428,12800000.0
2008-10-27 04:32:00,52.426,52.426,52.4,52.409,16000000.0
2008-10-27 04:33:00,52.417,52.434,52.417,52.43,16000000.0
2008-10-27 04:34:00,52.41,52.412,52.304,52.412,11200000.0
2008-10-27 04:35:00,52.41,52.41,52.375,52.375,12800000.0
2008-10-27 04:36:00,52.325,52.326,52.283,52.283,10600000.0
2008-10-27 04:37:00,52.262,52.262,52.236,52.238,12800000.0
2008-10-27 04:38:00,52.231,52.28,52.231,52.28,12800000.0
2008-10-27 04:39:00,52.278,52.285,52.263,52.279,13200000.0
2008-10-27 04:40:00,52.276,52.287,52.267,52.267,12800000.0
2008-10-27 04:41:00,52.254,52.257,52.249,52.254,12800000.0
2008-10-27 04:42:00,52.293,52.336,52.293,52.336,17600000.0
2008-10-27 04:43:00,52.33,52.339,52.319,52.339,13200000.0
2008-10-27 04:44:00,52.363,52.389,52.363,52.389,12800000.0
2008-10-27 04:45:00,52.392,52.425,52.391,52.425,17000000.0
2008-10-27 04:46:00,52.425,52.425,52.391,52.391,14400000.0
2008-10-27 04:47:00,52.397,52.42,52.396,52.403,14400000.0
2008-10-27 04:48:00,52.426,52.455,52.426,52.431,17600000.0
2008-10-27 04:49:00,52.418,52.431,52.418,52.425,11200000.0
2008-10-27 04:50:00,52.396,52.396,52.361,52.361,11200000.0
2008-10-27 04:51:00,52.357,52.357,52.298,52.298,11200000.0
2008-10-27 04:52:00,52.307,52.313,52.297,52.3,12800000.0
2008-10-27 04:53:00,52.301,52.321,52.296,52.321,17600000.0
2008-10-27 04:54:00,52.326,52.363,52.316,52.363,11200000.0
2008-10-27 04:55:00,52.4,52.411,52.4,52.402,11200000.0
2008-10-27 04:56:00,52.404,52.414,52.401,52.409,17600000.0
2008-10-27 04:57:00,52.366,52.366,52.323,52.323,12800000.0
2008-10-27 04:58:00,52.328,52.328,52.274,52.274,11200000.0
2008-10-27 04:59:00,52.192,52.192,52.011,52.029,12800000.0
2008-10-27 05:00:00,52.002,52.007,51.964,52.007,11200000.0
2008-10-27 05:01:00,52.031,52.041,52.014,52.022,14400000.0
2008-10-27 05:02:00,52.024,52.041,52.013,52.013,11200000.0
2008-10-27 05:03:00,52.016,52.061,52.016,52.061,12200000.0
2008-10-27 05:04:00,52.104,52.112,52.101,52.101,12800000.0
2008-10-27 05:05:00,52.102,52.129,52.102,52.129,11600000.0
2008-10-27 05:06:00,52.135,52.147,52.133,52.147,11200000.0
2008-10-27 05:07:00,52.163,52.166,52.138,52.138,14400000.0
2008-10-27 05:08:00,52.134,52.143,52.134,52.143,12800000.0
2008-10-27 05:09:00,52.145,52.148,52.136,52.148,14400000.0
2008-10-27 05:10:00,52.148,52.148,52.125,52.129,11200000.0
2008-10-27 05:11:00,52.106,52.109,52.077,52.084,12800000.0
2008-10-27 05:12:00,52.07,52.073,52.06,52.071,12800000.0
2008-10-27 05:13:00,52.061,52.061,52.01,52.022,12800000.0
2008-10-27 05:14:00,52.012,52.012,51.932,51.94,12800000.0
2008-10-27 05:15:00,51.946,51.952,51.93,51.945,16000000.0
2008-10-27 05:16:00,51.951,51.958,51.943,51.955,11200000.0
2008-10-27 05:17:00,51.95,51.95,51.94,51.94,11200000.0
2008-10-27 05:18:00,51.917,51.919,51.898,51.916,12800000.0
2008-10-27 05:19:00,51.939,52.039,51.939,52.039,16000000.0
2008-10-27 05:20:00,52.081,52.095,52.081,52.089,11200000.0
2008-10-27 05:21:00,52.086,52.089,52.069,52.069,17000000.0
2008-10-27 05:22:00,52.068,52.072,52.061,52.072,16000000.0
2008-10-27 05:23:00,52.066,52.094,52.066,52.087,12800000.0
2008-10-27 05:24:00,52.107,52.107,52.054,52.054,12800000.0
2008-10-27 05:25:00,52.023,52.023,51.981,51.998,13200000.0
2008-10-27 05:26:00,52.067,52.095,52.067,52.095,12200000.0
2008-10-27 05:27:00,52.123,52.14,52.118,52.118,12800000.0
2008-10-27 05:28:00,52.091,52.108,52.091,52.103,11200000.0
2008-10-27 05:29:00,52.127,52.158,52.127,52.158,13200000.0
2008-10-27 05:30:00,52.193,52.193,52.124,52.153,14400000.0
2008-10-27 05:31:00,52.162,52.164,52.115,52.115,17600000.0
2008-10-27 05:32:00,52.141,52.229,52.141,52.229,9600000.0
2008-10-27 05:33:00,52.385,52.453,52.385,52.426,11200000.0
2008-10-27 05:34:00,52.452,52.476,52.423,52.425,17600000.0
2008-10-27 05:35:00,52.464,52.48,52.455,52.455,12800000.0
2008-10-27 05:36:00,52.451,52.479,52.451,52.476,12800000.0
2008-10-27 05:37:00,52.433,52.433,52.419,52.419,11200000.0
2008-10-27 05:38:00,52.402,52.402,52.364,52.368,12800000.0
2008-10-27 05:39:00,52.331,52.331,52.25,52.251,11200000.0
2008-10-27 05:40:00,52.243,52.243,52.218,52.219,14400000.0
2008-10-27 05:41:00,52.211,52.211,52.177,52.177,12200000.0
2008-10-27 05:42:00,52.147,52.162,52.138,52.162,11200000.0
2008-10-27 05:43:00,52.136,52.192,52.136,52.192,12800000.0
2008-10-27 05:44:00,52.223,52.236,52.223,52.231,12800000.0
2008-10-27 05:45:00,52.221,52.227,52.221,52.223,16000000.0
2008-10-27 05:46:00,52.211,52.211,52.2,52.209,16000000.0
2008-10-27 05:47:00,52.208,52.219,52.2,52.214,10600000.0
2008-10-27 05:48:00,52.239,52.289,52.239,52.289,14400000.0
2008-10-27 05:49:00,52.288,52.313,52.288,52.313,17600000.0
2008-10-27 05:50:00,52.323,52.323,52.286,52.286,11200000.0
2008-10-27 05:51:00,52.281,52.281,52.263,52.263,11200000.0
2008-10-27 05:52:00,52.249,52.249,52.216,52.218,12800000.0
2008-10-27 05:53:00,52.185,52.19,52.143,52.143,17600000.0
2008-10-27 05:54:00,52.134,52.136,52.122,52.122,12800000.0
2008-10-27 05:55:00,52.14,52.177,52.109,52.109,11200000.0
2008-10-27 05:56:00,52.149,52.149,52.112,52.117,11200000.0
2008-10-27 05:57:00,52.153,52.193,52.153,52.193,12800000.0
2008-10-27 05:58:00,52.187,52.192,52.18,52.18,12800000.0
2008-10-27 05:59:00,52.178,52.178,52.149,52.16,12800000.0
2008-10-27 06:00:00,52.204,52.225,52.204,52.217,14400000.0
2008-10-27 06:01:00,52.198,52.209,52.187,52.187,16000000.0
2008-10-27 06:02:00,52.182,52.206,52.181,52.206,12800000.0
2008-10-27 06:03:00,52.208,52.208,52.19,52.194,12800000.0
2008-10-27 06:04:00,52.204,52.247,52.204,52.247,11200000.0
2008-10-27 06:05:00,52.251,52.251,52.225,52.232,14400000.0
2008-10-27 06:06:00,52.237,52.283,52.237,52.276,17600000.0
2008-10-27 06:07:00,52.28,52.306,52.28,52.306,12800000.0
2008-10-27 06:08:00,52.304,52.329,52.229,52.327,12800000.0
2008-10-27 06:09:00,52.331,52.336,52.331,52.335,11600000.0
2008-10-27 06:10:00,52.324,52.324,52.312,52.318,13800000.0
2008-10-27 06:11:00,52.311,52.317,52.276,52.276,17600000.0
2008-10-27 06:12:00,52.237,52.248,52.233,52.238,12200000.0
2008-10-27 06:13:00,52.235,52.235,52.207,52.217,9600000.0
2008-10-27 06:14:00,52.21,52.23,52.21,52.23,14400000.0
2008-10-27 06:15:00,52.219,52.237,52.21,52.214,17600000.0
2008-10-27 06:16:00,52.236,52.236,52.229,52.231,17600000.0
2008-10-27 06:17:00,52.242,52.257,52.235,52.257,16000000.0
2008-10-27 06:18:00,52.239,52.239,52.222,52.229,14800000.0
2008-10-27 06:19:00,52.241,52.256,52.241,52.256,16000000.0
2008-10-27 06:20:00,52.269,52.272,52.262,52.268,12800000.0
2008-10-27 06:21:00,52.267,52.27,52.262,52.262,12800000.0
2008-10-27 06:22:00,52.219,52.22,52.203,52.204,12800000.0
2008-10-27 06:23:00,52.202,52.205,52.197,52.197,17600000.0
2008-10-27 06:24:00,52.213,52.23,52.213,52.229,11200000.0
2008-10-27 06:25:00,52.225,52.23,52.219,52.219,11200000.0
2008-10-27 06:26:00,52.201,52.23,52.201,52.226,11200000.0
2008-10-27 06:27:00,52.231,52.247,52.231,52.247,11200000.0
2008-10-27 06:28:00,52.24,52.242,52.233,52.237,11600000.0
2008-10-27 06:29:00,52.235,52.242,52.23,52.242,12800000.0
2008-10-27 06:30:00,52.241,52.247,52.225,52.225,12800000.0
2008-10-27 06:31:00,52.236,52.236,52.221,52.221,12800000.0
2008-10-27 06:32:00,52.22,52.225,52.215,52.223,11200000.0
2008-10-27 06:33:00,52.213,52.25,52.213,52.25,17600000.0
2008-10-27 06:34:00,52.244,52.244,52.204,52.204,11200000.0
2008-10-27 06:35:00,52.197,52.203,52.193,52.198,12800000.0
2008-10-27 06:36:00,52.201,52.212,52.2,52.206,8000000.0
2008-10-27 06:37:00,52.208,52.213,52.199,52.208,12800000.0
2008-10-27 06:38:00,52.206,52.208,52.187,52.194,12800000.0
2008-10-27 06:39:00,52.199,52.263,52.199,52.263,12800000.0
2008-10-27 06:40:00,52.283,52.292,52.279,52.292,12800000.0
2008-10-27 06:41:00,52.287,52.287,52.276,52.28,12800000.0
2008-10-27 06:42:00,52.258,52.258,52.246,52.251,12800000.0
2008-10-27 06:43:00,52.243,52.243,52.223,52.223,12800000.0
2008-10-27 06:44:00,52.2,52.2,52.122,52.122,17600000.0
2008-10-27 06:45:00,52.107,52.122,52.107,52.118,17600000.0
2008-10-27 06:46:00,52.117,52.117,52.084,52.084,11200000.0
2008-10-27 06:47:00,52.085,52.088,52.073,52.088,12800000.0
2008-10-27 06:48:00,52.107,52.135,52.107,52.109,12800000.0
2008-10-27 06:49:00,52.091,52.099,52.078,52.09,12800000.0
2008-10-27 06:50:00,52.073,52.073,52.052,52.055,12800000.0
2008-10-27 06:51:00,52.055,52.068,52.055,52.066,12800000.0
2008-10-27 06:52:00,52.066,52.081,52.066,52.078,12800000.0
2008-10-27 06:53:00,52.076,52.077,52.067,52.067,17000000.0
2008-10-27 06:54:00,52.053,52.053,52.032,52.032,13800000.0
2008-10-27 06:55:00,52.077,52.079,52.064,52.075,11200000.0
2008-10-27 06:56:00,52.05,52.05,52.004,52.004,12800000.0
2008-10-27 06:57:00,52.01,52.021,52.006,52.011,11200000.0
2008-10-27 06:58:00,52.019,52.069,52.019,52.069,17600000.0
2008-10-27 06:59:00,52.078,52.078,52.057,52.074,13200000.0
2008-10-27 07:00:00,52.049,52.053,51.778,51.778,14400000.0
2008-10-27 07:01:00,51.754,51.769,51.754,51.769,17600000.0
2008-10-27 07:02:00,51.737,51.777,51.683,51.777,11200000.0
2008-10-27 07:03:00,51.822,51.822,51.803,51.803,12800000.0
2008-10-27 07:04:00,51.786,51.786,51.739,51.74,12800000.0
2008-10-27 07:05:00,51.739,51.739,51.69,51.696,11200000.0
2008-10-27 07:06:00,51.668,51.679,51.645,51.645,12800000.0
2008-10-27 07:07:00,51.621,51.621,51.6,51.615,11200000.0
2008-10-27 07:08:00,51.62,51.62,51.583,51.583,11200000.0
2008-10-27 07:09:00,51.554,51.562,51.548,51.548,12800000.0
2008-10-27 07:10:00,51.54,51.57,51.54,51.57,11200000.0
2008-10-27 07:11:00,51.573,51.573,51.542,51.544,12800000.0
2008-10-27 07:12:00,51.565,51.59,51.561,51.561,11200000.0
2008-10-27 07:13:00,51.54,51.54,51.518,51.518,12800000.0
2008-10-27 07:14:00,51.475,51.475,51.454,51.471,11200000.0
2008-10-27 07:15:00,51.468,51.473,51.416,51.422,10600000.0
2008-10-27 07:16:00,51.425,51.425,51.306,51.306,17600000.0
2008-10-27 07:17:00,51.289,51.289,51.264,51.284,12800000.0
2008-10-27 07:18:00,51.303,51.459,51.303,51.459,14400000.0
2008-10-27 07:19:00,51.397,51.397,51.307,51.307,12800000.0
2008-10-27 07:20:00,51.277,51.277,51.256,51.256,16400000.0
2008-10-27 07:21:00,51.228,51.269,51.228,51.232,13200000.0
2008-10-27 07:22:00,51.243,51.253,51.243,51.253,17600000.0
2008-10-27 07:23:00,51.229,51.229,51.215,51.226,11200000.0
2008-10-27 07:24:00,51.207,51.218,51.199,51.207,16000000.0
2008-10-27 07:25:00,51.212,51.216,51.188,51.216,16000000.0
2008-10-27 07:26:00,51.234,51.282,51.234,51.282,16000000.0
2008-10-27 07:27:00,51.283,51.284,51.27,51.284,7400000.0
2008-10-27 07:28:00,51.29,51.337,51.29,51.317,13800000.0
2008-10-27 07:29:00,51.284,51.312,51.284,51.302,14400000.0
2008-10-27 07:30:00,51.32,51.394,51.32,51.394,12800000.0
2008-10-27 07:31:00,51.425,51.433,51.42,51.42,17600000.0
2008-10-27 07:32:00,51.438,51.493,51.438,51.492,12800000.0
2008-10-27 07:33:00,51.493,51.493,51.475,51.475,11200000.0
2008-10-27 07:34:00,51.473,51.473,51.425,51.425,12800000.0
2008-10-27 07:35:00,51.401,51.418,51.373,51.373,16000000.0
2008-10-27 07:36:00,51.368,51.368,51.349,51.366,16000000.0
2008-10-27 07:37:00,51.386,51.388,51.379,51.379,11200000.0
2008-10-27 07:38:00,51.381,51.408,51.381,51.408,11200000.0
2008-10-27 07:39:00,51.419,51.441,51.419,51.439,11200000.0
2008-10-27 07:40:00,51.418,51.433,51.418,51.433,11200000.0
2008-10-27 07:41:00,51.435,51.435,51.418,51.418,12800000.0
2008-10-27 07:42:00,51.421,51.421,51.406,51.406,12200000.0
2008-10-27 07:43:00,51.403,51.412,51.393,51.411,12800000.0
2008-10-27 07:44:00,51.44,51.446,51.424,51.446,11200000.0
2008-10-27 07:45:00,51.475,51.496,51.475,51.49,11200000.0
2008-10-27 07:46:00,51.495,51.519,51.492,51.519,10600000.0
2008-10-27 07:47:00,51.515,51.546,51.515,51.546,14400000.0
2008-10-27 07:48:00,51.571,51.604,51.571,51.599,14400000.0
2008-10-27 07:49:00,51.617,51.629,51.608,51.608,17600000.0
2008-10-27 07:50:00,51.591,51.591,51.531,51.531,16400000.0
2008-10-27 07:51:00,51.509,51.509,51.48,51.483,12800000.0
2008-10-27 07:52:00,51.472,51.482,51.461,51.461,16000000.0
2008-10-27 07:53:00,51.437,51.478,51.437,51.476,12200000.0
2008-10-27 07:54:00,51.462,51.462,51.45,51.451,12800000.0
2008-10-27 07:55:00,51.457,51.459,51.442,51.443,12800000.0
2008-10-27 07:56:00,51.417,51.417,51.379,51.379,16400000.0
2008-10-27 07:57:00,51.375,51.396,51.375,51.396,11200000.0
2008-10-27 07:58:00,51.412,51.448,51.412,51.444,11200000.0
2008-10-27 07:59:00,51.449,51.455,51.445,51.447,13200000.0
2008-10-27 08:00:00,51.442,51.442,51.378,51.378,14400000.0
2008-10-27 08:01:00,51.402,51.445,51.402,51.443,14400000.0
2008-10-27 08:02:00,51.426,51.434,51.403,51.403,12800000.0
2008-10-27 08:03:00,51.393,51.416,51.392,51.416,11200000.0
2008-10-27 08:04:00,51.419,51.42,51.408,51.418,11200000.0
2008-10-27 08:05:00,51.35,51.35,51.306,51.34,14400000.0
2008-10-27 08:06:00,51.322,51.323,51.286,51.323,17600000.0
2008-10-27 08:07:00,51.316,51.317,51.309,51.317,11200000.0
2008-10-27 08:08:00,51.308,51.318,51.306,51.308,12800000.0
2008-10-27 08:09:00,51.296,51.318,51.296,51.318,12800000.0
2008-10-27 08:10:00,51.299,51.317,51.299,51.313,12800000.0
2008-10-27 08:11:00,51.318,51.318,51.287,51.292,11200000.0
2008-10-27 08:12:00,51.27,51.273,51.252,51.266,16000000.0
2008-10-27 08:13:00,51.284,51.284,51.265,51.272,11600000.0
2008-10-27 08:14:00,51.277,51.278,51.26,51.278,11200000.0
2008-10-27 08:15:00,51.286,51.292,51.273,51.292,16000000.0
2008-10-27 08:16:00,51.296,51.313,51.295,51.295,11200000.0
2008-10-27 08:17:00,51.315,51.315,51.288,51.289,13200000.0
2008-10-27 08:18:00,51.291,51.3,51.288,51.3,12800000.0
2008-10-27 08:19:00,51.317,51.333,51.317,51.326,14400000.0
2008-10-27 08:20:00,51.352,51.367,51.352,51.36,11200000.0
2008-10-27 08:21:00,51.363,51.37,51.352,51.367,9600000.0
2008-10-27 08:22:00,51.376,51.398,51.374,51.398,11200000.0
2008-10-27 08:23:00,51.41,51.41,51.399,51.399,11200000.0
2008-10-27 08:24:00,51.392,51.399,51.391,51.395,18000000.0
2008-10-27 08:25:00,51.4,51.4,51.386,51.386,12800000.0
2008-10-27 08:26:00,51.385,51.394,51.375,51.375,12800000.0
2008-10-27 08:27:00,51.351,51.358,51.308,51.308,12800000.0
2008-10-27 08:28:00,51.293,51.293,51.265,51.265,17600000.0
2008-10-27 08:29:00,51.266,51.268,51.257,51.257,14400000.0
2008-10-27 08:30:00,51.179,51.179,51.118,51.118,11200000.0
2008-10-27 08:31:00,51.107,51.123,51.08,51.08,12800000.0
2008-10-27 08:32:00,51.073,51.117,51.073,51.117,10600000.0
2008-10-27 08:33:00,51.16,51.167,51.16,51.161,11200000.0
2008-10-27 08:34:00,51.174,51.193,51.174,51.186,17600000.0
2008-10-27 08:35:00,51.158,51.158,51.121,51.121,17600000.0
2008-10-27 08:36:00,51.075,51.103,51.075,51.103,17000000.0
2008-10-27 08:37:00,51.104,51.108,51.091,51.091,11200000.0
2008-10-27 08:38:00,51.075,51.075,51.039,51.039,16000000.0
2008-10-27 08:39:00,51.004,51.027,51.004,51.018,16000000.0
2008-10-27 08:40:00,51.03,51.048,51.03,51.042,16000000.0
2008-10-27 08:41:00,51.028,51.033,51.023,51.028,17600000.0
2008-10-27 08:42:00,51.048,51.116,51.048,51.116,12800000.0
2008-10-27 08:43:00,51.114,51.114,51.096,51.096,12800000.0
2008-10-27 08:44:00,51.075,51.091,51.074,51.084,12800000.0
2008-10-27 08:45:00,51.081,51.091,51.059,51.059,16000000.0
2008-10-27 08:46:00,51.053,51.053,51.038,51.038,11200000.0
2008-10-27 08:47:00,51.019,51.019,50.967,50.967,11200000.0
2008-10-27 08:48:00,50.951,50.952,50.932,50.934,13200000.0
2008-10-27 08:49:00,50.957,50.963,50.952,50.963,17600000.0
2008-10-27 08:50:00,50.97,50.985,50.97,50.981,12800000.0
2008-10-27 08:51:00,50.96,50.969,50.939,50.969,17600000.0
2008-10-27 08:52:00,50.975,50.986,50.956,50.986,11200000.0
2008-10-27 08:53:00,50.976,50.976,50.959,50.961,16000000.0
2008-10-27 08:54:00,50.959,50.963,50.938,50.938,14800000.0
2008-10-27 08:55:00,50.928,50.928,50.867,50.867,16000000.0
2008-10-27 08:56:00,50.849,50.875,50.819,50.875,12800000.0
2008-10-27 08:57:00,50.819,50.827,50.763,50.763,11200000.0
2008-10-27 08:58:00,50.723,50.747,50.723,50.744,12800000.0
2008-10-27 08:59:00,50.784,50.786,50.778,50.778,12800000.0
2008-10-27 09:00:00,50.791,50.841,50.791,50.841,17600000.0
2008-10-27 09:01:00,50.848,50.848,50.822,50.834,11200000.0
2008-10-27 09:02:00,50.832,50.832,50.749,50.749,11200000.0
2008-10-27 09:03:00,50.742,50.746,50.712,50.73,16000000.0
2008-10-27 09:04:00,50.735,50.746,50.735,50.737,11200000.0
2008-10-27 09:05:00,50.741,50.741,50.725,50.725,11200000.0
2008-10-27 09:06:00,50.8,50.835,50.8,50.818,12800000.0
2008-10-27 09:07:00,50.821,50.821,50.733,50.733,12800000.0
2008-10-27 09:08:00,50.732,50.75,50.719,50.724,12800000.0
2008-10-27 09:09:00,50.708,50.718,50.701,50.716,17600000.0
2008-10-27 09:10:00,50.668,50.668,50.626,50.626,12800000.0
2008-10-27 09:11:00,50.56,50.56,50.415,50.427,12800000.0
2008-10-27 09:12:00,50.42,50.42,50.34,50.341,12800000.0
2008-10-27 09:13:00,50.379,50.379,50.356,50.365,11200000.0
2008-10-27 09:14:00,50.416,50.489,50.416,50.486,11600000.0
2008-10-27 09:15:00,50.457,50.488,50.457,50.488,11200000.0
2008-10-27 09:16:00,50.495,50.499,50.488,50.494,12800000.0
2008-10-27 09:17:00,50.52,50.533,50.52,50.533,11200000.0
2008-10-27 09:18:00,50.526,50.526,50.5,50.513,14400000.0
2008-10-27 09:19:00,50.495,50.495,50.445,50.445,12800000.0
2008-10-27 09:20:00,50.448,50.449,50.426,50.426,16000000.0
2008-10-27 09:21:00,50.423,50.474,50.423,50.474,10600000.0
2008-10-27 09:22:00,50.453,50.453,50.392,50.392,17600000.0
2008-10-27 09:23:00,50.432,50.432,50.405,50.419,12800000.0
2008-10-27 09:24:00,50.425,50.429,50.407,50.413,12800000.0
2008-10-27 09:25:00,50.412,50.421,50.411,50.416,12800000.0
2008-10-27 09:26:00,50.403,50.415,50.396,50.399,11200000.0
2008-10-27 09:27:00,50.401,50.421,50.388,50.421,10600000.0
2008-10-27 09:28:00,50.383,50.402,50.359,50.402,12800000.0
2008-10-27 09:29:00,50.407,50.407,50.403,50.407,11200000.0
2008-10-27 09:30:00,50.4,50.427,50.389,50.427,12800000.0
2008-10-27 09:31:00,50.48,50.499,50.48,50.481,12200000.0
2008-10-27 09:32:00,50.453,50.472,50.431,50.47,14400000.0
2008-10-27 09:33:00,50.543,50.795,50.543,50.795,12800000.0
2008-10-27 09:34:00,50.803,50.822,50.701,50.701,11200000.0
2008-10-27 09:35:00,50.624,50.625,50.598,50.598,12800000.0
2008-10-27 09:36:00,50.564,50.564,50.512,50.512,16000000.0
2008-10-27 09:37:00,50.511,50.569,50.499,50.561,16000000.0
2008-10-27 09:38:00,50.563,50.588,50.563,50.586,11200000.0
2008-10-27 09:39:00,50.58,50.58,50.505,50.506,12800000.0
2008-10-27 09:40:00,50.497,50.5,50.478,50.478,16000000.0
2008-10-27 09:41:00,50.479,50.513,50.479,50.513,11200000.0
2008-10-27 09:42:00,50.511,50.538,50.508,50.522,11600000.0
2008-10-27 09:43:00,50.538,50.544,50.522,50.522,12800000.0
2008-10-27 09:44:00,50.494,50.514,50.494,50.514,8000000.0
2008-10-27 09:45:00,50.484,50.528,50.481,50.528,12800000.0
2008-10-27 09:46:00,50.511,50.519,50.48,50.48,11200000.0
2008-10-27 09:47:00,50.498,50.518,50.494,50.518,12800000.0
2008-10-27 09:48:00,50.506,50.506,50.48,50.492,11200000.0
2008-10-27 09:49:00,50.493,50.493,50.473,50.49,12800000.0
2008-10-27 09:50:00,50.522,50.531,50.522,50.527,16000000.0
2008-10-27 09:51:00,50.545,50.588,50.535,50.588,16400000.0
2008-10-27 09:52:00,50.623,50.704,50.623,50.704,11200000.0
2008-10-27 09:53:00,50.681,50.681,50.565,50.565,12800000.0
2008-10-27 09:54:00,50.546,50.596,50.546,50.565,17600000.0
2008-10-27 09:55:00,50.546,50.589,50.542,50.582,11200000.0
2008-10-27 09:56:00,50.578,50.578,50.53,50.53,12200000.0
2008-10-27 09:57:00,50.527,50.527,50.515,50.519,17600000.0
2008-10-27 09:58:00,50.553,50.618,50.521,50.613,17600000.0
2008-10-27 09:59:00,50.603,50.611,50.603,50.609,17600000.0
2008-10-27 10:00:00,50.622,50.625,50.585,50.585,11200000.0
2008-10-27 10:01:00,50.585,50.679,50.585,50.679,12800000.0
2008-10-27 10:02:00,50.651,50.651,50.592,50.592,16000000.0
2008-10-27 10:03:00,50.591,50.601,50.581,50.581,11200000.0
2008-10-27 10:04:00,50.575,50.575,50.54,50.54,12800000.0
2008-10-27 10:05:00,50.502,50.503,50.469,50.469,8000000.0
2008-10-27 10:06:00,50.493,50.511,50.479,50.511,17600000.0
2008-10-27 10:07:00,50.53,50.555,50.53,50.555,12800000.0
2008-10-27 10:08:00,50.546,50.55,50.538,50.544,11200000.0
2008-10-27 10:09:00,50.568,50.663,50.568,50.659,12800000.0
2008-10-27 10:10:00,50.592,50.592,50.569,50.573,11200000.0
2008-10-27 10:11:00,50.552,50.552,50.459,50.459,11200000.0
2008-10-27 10:12:00,50.415,50.466,50.415,50.466,12800000.0
2008-10-27 10:13:00,50.44,50.445,50.418,50.441,12800000.0
2008-10-27 10:14:00,50.463,50.464,50.39,50.39,11200000.0
2008-10-27 10:15:00,50.311,50.357,50.311,50.357,12800000.0
2008-10-27 10:16:00,50.321,50.331,50.32,50.321,12800000.0
2008-10-27 10:17:00,50.342,50.359,50.342,50.357,11200000.0
2008-10-27 10:18:00,50.371,50.374,50.319,50.319,11200000.0
2008-10-27 10:19:00,50.33,50.345,50.33,50.345,11200000.0
2008-10-27 10:20:00,50.335,50.343,50.329,50.335,17600000.0
2008-10-27 10:21:00,50.32,50.32,50.296,50.319,8400000.0
2008-10-27 10:22:00,50.335,50.37,50.335,50.37,11600000.0
2008-10-27 10:23:00,50.379,50.395,50.379,50.389,11200000.0
2008-10-27 10:24:00,50.387,50.432,50.387,50.43,12800000.0
2008-10-27 10:25:00,50.418,50.418,50.346,50.346,10600000.0
2008-10-27 10:26:00,50.356,50.388,50.356,50.388,12800000.0
2008-10-27 10:27:00,50.411,50.411,50.401,50.405,11200000.0
2008-10-27 10:28:00,50.38,50.38,50.346,50.346,12200000.0
2008-10-27 10:29:00,50.342,50.349,50.303,50.303,11200000.0
2008-10-27 10:30:00,50.302,50.324,50.293,50.293,12200000.0
2008-10-27 10:31:00,50.29,50.308,50.286,50.308,12200000.0
2008-10-27 10:32:00,50.301,50.306,50.297,50.306,18000000.0
2008-10-27 10:33:00,50.328,50.328,50.314,50.314,11200000.0
2008-10-27 10:34:00,50.325,50.344,50.325,50.344,11200000.0
2008-10-27 10:35:00,50.345,50.345,50.29,50.29,11200000.0
2008-10-27 10:36:00,50.278,50.279,50.269,50.269,11200000.0
2008-10-27 10:37:00,50.238,50.238,50.136,50.169,11200000.0
2008-10-27 10:38:00,50.161,50.161,50.068,50.076,12800000.0
2008-10-27 10:39:00,50.058,50.074,50.053,50.074,11200000.0
2008-10-27 10:40:00,50.074,50.108,50.074,50.103,16000000.0
2008-10-27 10:41:00,50.09,50.09,50.03,50.031,12800000.0
2008-10-27 10:42:00,50.042,50.045,49.981,49.981,11200000.0
2008-10-27 10:43:00,49.976,50.056,49.976,50.056,11200000.0
2008-10-27 10:44:00,50.057,50.057,49.965,49.965,12800000.0
2008-10-27 10:45:00,49.927,49.933,49.908,49.933,12800000.0
2008-10-27 10:46:00,49.952,49.976,49.952,49.972,12800000.0
2008-10-27 10:47:00,49.977,49.977,49.935,49.935,12800000.0
2008-10-27 10:48:00,49.923,49.923,49.871,49.871,12800000.0
2008-10-27 10:49:00,49.847,49.855,49.838,49.855,11200000.0
2008-10-27 10:50:00,49.875,49.883,49.867,49.867,16000000.0
2008-10-27 10:51:00,49.857,49.857,49.766,49.787,17600000.0
2008-10-27 10:52:00,49.718,49.774,49.705,49.774,11200000.0
2008-10-27 10:53:00,49.844,49.882,49.844,49.869,11200000.0
2008-10-27 10:54:00,49.85,49.85,49.661,49.661,17600000.0
2008-10-27 10:55:00,49.605,49.627,49.597,49.61,11200000.0
2008-10-27 10:56:00,49.654,49.716,49.654,49.716,11200000.0
2008-10-27 10:57:00,49.747,49.796,49.747,49.779,16000000.0
2008-10-27 10:58:00,49.656,49.672,49.55,49.672,12800000.0
2008-10-27 10:59:00,49.704,49.724,49.668,49.668,11200000.0
2008-10-27 11:00:00,49.666,49.677,49.625,49.677,12800000.0
2008-10-27 11:01:00,49.669,49.669,49.625,49.631,12200000.0
2008-10-27 11:02:00,49.612,49.612,49.51,49.51,16000000.0
2008-10-27 11:03:00,49.511,49.57,49.511,49.564,13200000.0
2008-10-27 11:04:00,49.545,49.545,49.524,49.536,14400000.0
2008-10-27 11:05:00,49.541,49.548,49.523,49.523,9600000.0
2008-10-27 11:06:00,49.51,49.516,49.469,49.469,17600000.0
2008-10-27 11:07:00,49.463,49.474,49.453,49.47,17600000.0
2008-10-27 11:08:00,49.439,49.512,49.439,49.49,11200000.0
2008-10-27 11:09:00,49.535,49.558,49.535,49.544,17600000.0
2008-10-27 11:10:00,49.515,49.515,49.373,49.373,12800000.0
2008-10-27 11:11:00,49.316,49.316,49.266,49.285,11200000.0
2008-10-27 11:12:00,49.267,49.329,49.267,49.329,17600000.0
2008-10-27 11:13:00,49.365,49.52,49.365,49.52,14400000.0
2008-10-27 11:14:00,49.603,49.653,49.603,49.64,11200000.0
2008-10-27 11:15:00,49.616,49.619,49.59,49.595,11200000.0
2008-10-27 11:16:00,49.573,49.587,49.569,49.587,12200000.0
2008-10-27 11:17:00,49.586,49.706,49.586,49.706,11200000.0
2008-10-27 11:18:00,49.823,49.88,49.793,49.88,12200000.0
2008-10-27 11:19:00,49.898,49.898,49.778,49.889,17600000.0
2008-10-27 11:20:00,49.879,49.891,49.86,49.86,12800000.0
2008-10-27 11:21:00,49.854,49.884,49.854,49.854,14400000.0
2008-10-27 11:22:00,49.859,49.869,49.856,49.863,12800000.0
2008-10-27 11:23:00,49.853,49.853,49.817,49.823,11200000.0
2008-10-27 11:24:00,49.812,49.814,49.797,49.801,12800000.0
2008-10-27 11:25:00,49.817,49.849,49.817,49.839,17600000.0
2008-10-27 11:26:00,49.852,49.87,49.852,49.863,14400000.0
2008-10-27 11:27:00,49.885,49.885,49.862,49.87,8000000.0
2008-10-27 11:28:00,49.872,49.875,49.856,49.87,13800000.0
2008-10-27 11:29:00,49.905,49.942,49.905,49.932,14400000.0
2008-10-27 11:30:00,49.92,49.927,49.916,49.927,14400000.0
2008-10-27 11:31:00,49.932,49.938,49.929,49.936,11600000.0
2008-10-27 11:32:00,49.943,49.968,49.943,49.968,17600000.0
2008-10-27 11:33:00,49.967,49.971,49.958,49.959,12800000.0
2008-10-27 11:34:00,49.965,50.045,49.965,50.045,12800000.0
2008-10-27 11:35:00,50.114,50.168,50.114,50.168,11200000.0
2008-10-27 11:36:00,50.187,50.192,50.183,50.19,12800000.0
2008-10-27 11:37:00,50.201,50.213,50.168,50.168,11600000.0
2008-10-27 11:38:00,50.119,50.119,50.081,50.081,11200000.0
2008-10-27 11:39:00,50.061,50.079,50.048,50.079,11200000.0
2008-10-27 11:40:00,50.095,50.122,50.095,50.122,11200000.0
2008-10-27 11:41:00,50.135,50.145,50.131,50.145,9600000.0
2008-10-27 11:42:00,50.131,50.131,50.089,50.09,17600000.0
2008-10-27 11:43:00,50.088,50.088,50.065,50.074,11200000.0
2008-10-27 11:44:00,50.053,50.053,50.031,50.031,11200000.0
2008-10-27 11:45:00,50.019,50.023,50.014,50.022,14400000.0
2008-10-27 11:46:00,50.008,50.012,49.983,49.983,11200000.0
2008-10-27 11:47:00,49.989,50.007,49.975,50.007,17600000.0
2008-10-27 11:48:00,50.016,50.08,50.013,50.08,11600000.0
2008-10-27 11:49:00,50.074,50.084,50.05,50.05,12800000.0
2008-10-27 11:50:00,50.045,50.045,50.021,50.021,17600000.0
2008-10-27 11:51:00,50.0,50.0,49.99,49.994,11600000.0
2008-10-27 11:52:00,49.985,49.985,49.955,49.962,11200000.0
2008-10-27 11:53:00,49.964,49.999,49.958,49.999,16000000.0
2008-10-27 11:54:00,50.019,50.046,50.019,50.046,14400000.0
2008-10-27 11:55:00,50.044,50.061,49.996,50.053,11200000.0
2008-10-27 11:56:00,50.039,50.041,50.019,50.019,13200000.0
2008-10-27 11:57:00,50.004,50.006,49.965,49.965,17600000.0
2008-10-27 11:58:00,49.906,49.917,49.906,49.912,11200000.0
2008-10-27 11:59:00,49.926,49.951,49.926,49.944,11200000.0
2008-10-27 12:00:00,49.897,49.911,49.891,49.911,11200000.0
2008-10-27 12:01:00,49.948,49.99,49.926,49.926,11200000.0
2008-10-27 12:02:00,49.948,49.992,49.948,49.992,14400000.0
2008-10-27 12:03:00,49.987,50.001,49.97,50.001,11200000.0
2008-10-27 12:04:00,49.994,50.005,49.985,50.005,17600000.0
2008-10-27 12:05:00,50.012,50.025,50.012,50.025,18000000.0
2008-10-27 12:06:00,49.981,49.983,49.96,49.961,12800000.0
2008-10-27 12:07:00,49.948,49.948,49.926,49.944,11200000.0
2008-10-27 12:08:00,49.925,49.936,49.925,49.93,10600000.0
2008-10-27 12:09:00,49.926,49.928,49.913,49.924,14400000.0
2008-10-27 12:10:00,49.926,49.936,49.92,49.927,11200000.0
2008-10-27 12:11:00,49.93,49.931,49.922,49.927,12800000.0
2008-10-27 12:12:00,49.935,49.943,49.935,49.936,11200000.0
2008-10-27 12:13:00,49.932,49.939,49.926,49.939,11600000.0
2008-10-27 12:14:00,49.942,49.942,49.918,49.918,12200000.0
2008-10-27 12:15:00,49.908,49.908,49.881,49.881,12800000.0
2008-10-27 12:16:00,49.835,49.864,49.83,49.864,12800000.0
2008-10-27 12:17:00,49.872,49.906,49.835,49.906,17600000.0
2008-10-27 12:18:00,49.915,49.933,49.887,49.887,16000000.0
2008-10-27 12:19:00,49.85,49.86,49.827,49.86,12800000.0
2008-10-27 12:20:00,49.872,49.876,49.863,49.869,14400000.0
2008-10-27 12:21:00,49.881,49.885,49.858,49.858,16000000.0
2008-10-27 12:22:00,49.839,49.844,49.811,49.811,15400000.0
2008-10-27 12:23:00,49.806,49.813,49.794,49.797,14400000.0
2008-10-27 12:24:00,49.796,49.811,49.793,49.809,12800000.0
2008-10-27 12:25:00,49.806,49.806,49.778,49.778,11200000.0
2008-10-27 12:26:00,49.796,49.807,49.794,49.807,11200000.0
2008-10-27 12:27:00,49.829,49.892,49.829,49.892,11200000.0
2008-10-27 12:28:00,49.904,49.904,49.868,49.868,12800000.0
2008-10-27 12:29:00,49.847,49.855,49.847,49.852,18000000.0
2008-10-27 12:30:00,49.834,49.834,49.801,49.818,17600000.0
2008-10-27 12:31:00,49.811,49.859,49.805,49.859,12800000.0
2008-10-27 12:32:00,49.865,49.884,49.864,49.884,12800000.0
2008-10-27 12:33:00,49.917,49.92,49.905,49.905,14400000.0
2008-10-27 12:34:00,49.85,49.866,49.85,49.851,12800000.0
2008-10-27 12:35:00,49.86,49.896,49.86,49.895,11200000.0
2008-10-27 12:36:00,49.898,49.905,49.896,49.901,11200000.0
2008-10-27 12:37:00,49.905,49.919,49.905,49.919,11600000.0
2008-10-27 12:38:00,49.944,50.0,49.874,50.0,17600000.0
2008-10-27 12:39:00,50.022,50.113,50.022,50.113,16000000.0
2008-10-27 12:40:00,50.132,50.132,50.099,50.099,15800000.0
2008-10-27 12:41:00,50.057,50.057,50.018,50.018,13200000.0
2008-10-27 12:42:00,50.024,50.064,50.022,50.064,14400000.0
2008-10-27 12:43:00,50.108,50.157,50.108,50.157,12800000.0
2008-10-27 12:44:00,50.152,50.171,50.151,50.163,17000000.0
2008-10-27 12:45:00,50.17,50.185,50.17,50.185,16000000.0
2008-10-27 12:46:00,50.18,50.188,50.165,50.165,12800000.0
2008-10-27 12:47:00,50.152,50.152,50.121,50.121,12800000.0
2008-10-27 12:48:00,50.128,50.132,50.123,50.123,11200000.0
2008-10-27 12:49:00,50.118,50.118,50.08,50.082,15400000.0
2008-10-27 12:50:00,50.064,50.064,50.025,50.025,14400000.0
2008-10-27 12:51:00,50.014,50.022,49.997,49.997,11200000.0
2008-10-27 12:52:00,49.995,49.995,49.974,49.983,11200000.0
2008-10-27 12:53:00,49.988,50.01,49.988,50.005,11200000.0
2008-10-27 12:54:00,50.032,50.049,50.029,50.044,12800000.0
2008-10-27 12:55:00,50.057,50.078,50.057,50.078,16400000.0
2008-10-27 12:56:00,50.087,50.09,50.04,50.04,11200000.0
2008-10-27 12:57:00,50.017,50.03,50.002,50.002,11200000.0
2008-10-27 12:58:00,49.966,49.966,49.939,49.952,17600000.0
2008-10-27 12:59:00,49.925,49.941,49.925,49.933,16000000.0
2008-10-27 13:00:00,49.987,49.992,49.984,49.99,12800000.0
2008-10-27 13:01:00,49.995,50.011,49.995,49.999,14400000.0
2008-10-27 13:02:00,49.986,50.034,49.986,50.034,12800000.0
2008-10-27 13:03:00,50.07,50.083,50.068,50.076,16400000.0
2008-10-27 13:04:00,50.028,50.048,50.028,50.048,11200000.0
2008-10-27 13:05:00,50.068,50.082,50.068,50.077,12800000.0
2008-10-27 13:06:00,50.064,50.085,50.064,50.085,11600000.0
2008-10-27 13:07:00,50.106,50.137,50.105,50.13,14400000.0
2008-10-27 13:08:00,50.155,50.268,50.155,50.268,17600000.0
2008-10-27 13:09:00,50.294,50.35,50.294,50.314,12800000.0
2008-10-27 13:10:00,50.285,50.326,50.285,50.298,16000000.0
2008-10-27 13:11:00,50.298,50.319,50.298,50.315,11200000.0
2008-10-27 13:12:00,50.338,50.338,50.299,50.299,13200000.0
2008-10-27 13:13:00,50.285,50.326,50.285,50.314,17600000.0
2008-10-27 13:14:00,50.308,50.308,50.282,50.282,12800000.0
2008-10-27 13:15:00,50.317,50.317,50.306,50.311,12800000.0
2008-10-27 13:16:00,50.293,50.293,50.233,50.233,17600000.0
2008-10-27 13:17:00,50.21,50.216,50.159,50.159,12800000.0
2008-10-27 13:18:00,50.135,50.135,50.114,50.132,11200000.0
2008-10-27 13:19:00,50.145,50.161,50.125,50.125,16000000.0
2008-10-27 13:20:00,50.107,50.129,50.107,50.129,17600000.0
2008-10-27 13:21:00,50.171,50.285,50.171,50.285,11200000.0
2008-10-27 13:22:00,50.305,50.351,50.305,50.341,12800000.0
2008-10-27 13:23:00,50.334,50.349,50.334,50.335,12800000.0
2008-10-27 13:24:00,50.357,50.376,50.351,50.376,11200000.0
2008-10-27 13:25:00,50.376,50.409,50.376,50.391,17600000.0
2008-10-27 13:26:00,50.418,50.56,50.418,50.559,17600000.0
2008-10-27 13:27:00,50.553,50.57,50.551,50.559,12800000.0
2008-10-27 13:28:00,50.545,50.548,50.458,50.541,16000000.0
2008-10-27 13:29:00,50.47,50.749,50.47,50.749,11200000.0
2008-10-27 13:30:00,50.803,50.811,50.781,50.811,12800000.0
2008-10-27 13:31:00,50.809,50.809,50.724,50.724,11200000.0
2008-10-27 13:32:00,50.687,50.687,50.566,50.566,11200000.0
2008-10-27 13:33:00,50.56,50.579,50.552,50.552,19200000.0
2008-10-27 13:34:00,50.54,50.551,50.528,50.528,12800000.0
2008-10-27 13:35:00,50.496,50.496,50.451,50.456,36800000.0
2008-10-27 13:36:00,50.445,50.457,50.404,50.404,17600000.0
2008-10-27 13:37:00,50.43,50.472,50.43,50.454,14400000.0
2008-10-27 13:38:00,50.41,50.41,50.371,50.379,33000000.0
2008-10-27 13:39:00,50.404,50.443,50.404,50.443,14400000.0
2008-10-27 13:40:00,50.435,50.435,50.398,50.398,40000000.0
2008-10-27 13:41:00,50.367,50.367,50.213,50.213,16000000.0
2008-10-27 13:42:00,50.178,50.18,50.153,50.153,11200000.0
2008-10-27 13:43:00,50.115,50.116,50.106,50.116,27200000.0
2008-10-27 13:44:00,50.127,50.157,50.127,50.157,33600000.0
2008-10-27 13:45:00,50.132,50.134,49.984,49.984,21200000.0
2008-10-27 13:46:00,49.971,49.98,49.97,49.975,24000000.0
2008-10-27 13:47:00,50.016,50.055,50.016,50.044,12800000.0
2008-10-27 13:48:00,50.038,50.038,49.973,49.973,12800000.0
2008-10-27 13:49:00,49.989,49.993,49.981,49.981,17600000.0
2008-10-27 13:50:00,49.967,49.967,49.933,49.942,11200000.0
2008-10-27 13:51:00,49.953,50.009,49.953,50.009,24000000.0
2008-10-27 13:52:00,50.008,50.008,49.948,49.948,12800000.0
2008-10-27 13:53:00,49.958,49.988,49.954,49.988,17600000.0
2008-10-27 13:54:00,50.018,50.026,50.018,50.025,25600000.0
2008-10-27 13:55:00,50.024,50.035,50.024,50.034,14400000.0
2008-10-27 13:56:00,50.073,50.121,50.073,50.121,14400000.0
2008-10-27 13:57:00,50.135,50.135,50.094,50.104,29200000.0
2008-10-27 13:58:00,50.095,50.116,50.095,50.103,14400000.0
2008-10-27 13:59:00,50.128,50.128,50.112,50.121,32000000.0
2008-10-27 14:00:00,50.136,50.174,50.136,50.174,48000000.0
2008-10-27 14:01:00,50.185,50.212,50.185,50.212,32400000.0
2008-10-27 14:02:00,50.228,50.261,50.228,50.261,14400000.0
2008-10-27 14:03:00,50.259,50.259,50.143,50.143,14400000.0
2008-10-27 14:04:00,50.069,50.136,50.066,50.126,10600000.0
2008-10-27 14:05:00,50.095,50.104,50.086,50.086,24000000.0
2008-10-27 14:06:00,50.138,50.17,50.138,50.159,36800000.0
2008-10-27 14:07:00,50.166,50.166,50.146,50.147,40000000.0
2008-10-27 14:08:00,50.119,50.119,50.037,50.037,16000000.0
2008-10-27 14:09:00,50.085,50.111,50.085,50.11,34000000.0
2008-10-27 14:10:00,50.109,50.116,50.102,50.114,33600000.0
2008-10-27 14:11:00,50.092,50.092,50.074,50.08,14400000.0
2008-10-27 14:12:00,50.069,50.092,50.067,50.075,26600000.0
2008-10-27 14:13:00,50.098,50.102,50.072,50.102,14400000.0
2008-10-27 14:14:00,50.103,50.103,50.09,50.09,12800000.0
2008-10-27 14:15:00,50.096,50.105,50.092,50.096,28800000.0
2008-10-27 14:16:00,50.103,50.123,50.103,50.107,25600000.0
2008-10-27 14:17:00,50.133,50.152,50.129,50.129,12800000.0
2008-10-27 14:18:00,50.135,50.141,50.132,50.132,16000000.0
2008-10-27 14:19:00,50.145,50.145,50.106,50.134,12200000.0
2008-10-27 14:20:00,50.158,50.168,50.158,50.163,25600000.0
2008-10-27 14:21:00,50.147,50.147,50.088,50.088,27600000.0
2008-10-27 14:22:00,50.092,50.092,50.05,50.05,24000000.0
2008-10-27 14:23:00,50.046,50.086,50.046,50.086,48000000.0
2008-10-27 14:24:00,50.081,50.089,50.065,50.065,12800000.0
2008-10-27 14:25:00,50.087,50.087,50.074,50.085,12800000.0
2008-10-27 14:26:00,50.084,50.084,50.003,50.003,12800000.0
2008-10-27 14:27:00,49.949,49.949,49.921,49.926,17600000.0
2008-10-27 14:28:00,49.94,49.956,49.938,49.952,11200000.0
2008-10-27 14:29:00,49.955,49.955,49.945,49.95,37200000.0
2008-10-27 14:30:00,49.963,49.974,49.959,49.974,22400000.0
2008-10-27 14:31:00,49.979,49.988,49.979,49.985,20800000.0
2008-10-27 14:32:00,49.999,50.043,49.999,50.043,39400000.0
2008-10-27 14:33:00,50.054,50.082,50.052,50.067,24000000.0
2008-10-27 14:34:00,50.042,50.06,50.042,50.06,33600000.0
2008-10-27 14:35:00,50.089,50.089,50.077,50.081,14400000.0
2008-10-27 14:36:00,50.098,50.107,50.094,50.107,12800000.0
2008-10-27 14:37:00,50.12,50.127,50.118,50.119,11200000.0
2008-10-27 14:38:00,50.13,50.194,50.13,50.194,56000000.0
2008-10-27 14:39:00,50.213,50.254,50.213,50.254,12800000.0
2008-10-27 14:40:00,50.288,50.352,50.288,50.352,14800000.0
2008-10-27 14:41:00,50.358,50.361,50.308,50.308,55400000.0
2008-10-27 14:42:00,50.281,50.281,50.226,50.226,12800000.0
2008-10-27 14:43:00,50.202,50.222,50.175,50.175,25600000.0
2008-10-27 14:44:00,50.17,50.177,50.162,50.177,11200000.0
2008-10-27 14:45:00,50.171,50.171,50.133,50.14,11200000.0
2008-10-27 14:46:00,50.154,50.154,50.12,50.12,11200000.0
2008-10-27 14:47:00,50.116,50.128,50.115,50.126,16000000.0
2008-10-27 14:48:00,50.131,50.131,50.126,50.127,19200000.0
2008-10-27 14:49:00,50.133,50.195,50.133,50.195,32400000.0
2008-10-27 14:50:00,50.211,50.292,50.211,50.261,28800000.0
2008-10-27 14:51:00,50.247,50.247,50.218,50.218,32400000.0
2008-10-27 14:52:00,50.226,50.239,50.223,50.239,12600000.0
2008-10-27 14:53:00,50.224,50.248,50.224,50.225,18000000.0
2008-10-27 14:54:00,50.235,50.28,50.234,50.28,12800000.0
2008-10-27 14:55:00,50.282,50.317,50.282,50.313,16000000.0
2008-10-27 14:56:00,50.301,50.39,50.301,50.39,12800000.0
2008-10-27 14:57:00,50.401,50.435,50.401,50.435,12800000.0
2008-10-27 14:58:00,50.464,50.497,50.464,50.497,17600000.0
2008-10-27 14:59:00,50.484,50.484,50.468,50.47,16000000.0
2008-10-27 15:00:00,50.5,50.639,50.5,50.639,14400000.0
2008-10-27 15:01:00,50.628,50.628,50.42,50.42,12800000.0
2008-10-27 15:02:00,50.317,50.322,50.277,50.322,27200000.0
2008-10-27 15:03:00,50.377,50.419,50.352,50.352,12800000.0
2008-10-27 15:04:00,50.329,50.356,50.327,50.356,24000000.0
2008-10-27 15:05:00,50.366,50.367,50.27,50.27,10600000.0
2008-10-27 15:06:00,50.297,50.32,50.297,50.315,11200000.0
2008-10-27 15:07:00,50.321,50.321,50.299,50.306,25000000.0
2008-10-27 15:08:00,50.298,50.298,50.251,50.251,22400000.0
2008-10-27 15:09:00,50.253,50.277,50.253,50.26,16000000.0
2008-10-27 15:10:00,50.229,50.251,50.229,50.246,40000000.0
2008-10-27 15:11:00,50.247,50.262,50.247,50.262,31400000.0
2008-10-27 15:12:00,50.267,50.279,50.265,50.265,30400000.0
2008-10-27 15:13:00,50.261,50.285,50.261,50.263,44800000.0
2008-10-27 15:14:00,50.251,50.251,50.234,50.243,35200000.0
2008-10-27 15:15:00,50.266,50.32,50.266,50.32,22400000.0
2008-10-27 15:16:00,50.321,50.358,50.319,50.354,37400000.0
2008-10-27 15:17:00,50.366,50.367,50.36,50.36,22400000.0
2008-10-27 15:18:00,50.365,50.369,50.364,50.367,22400000.0
2008-10-27 15:19:00,50.404,50.42,50.404,50.404,16400000.0
2008-10-27 15:20:00,50.408,50.423,50.408,50.415,24000000.0
2008-10-27 15:21:00,50.409,50.422,50.409,50.41,14400000.0
2008-10-27 15:22:00,50.431,50.45,50.417,50.417,14800000.0
2008-10-27 15:23:00,50.439,50.444,50.435,50.444,48400000.0
2008-10-27 15:24:00,50.443,50.446,50.432,50.445,25600000.0
2008-10-27 15:25:00,50.435,50.444,50.435,50.442,27200000.0
2008-10-27 15:26:00,50.439,50.439,50.405,50.41,39800000.0
2008-10-27 15:27:00,50.369,50.369,50.358,50.358,28800000.0
2008-10-27 15:28:00,50.361,50.368,50.36,50.364,70400000.0
2008-10-27 15:29:00,50.363,50.383,50.286,50.383,46400000.0
2008-10-27 15:30:00,50.296,50.438,50.274,50.338,114600000.0
2008-10-27 15:31:00,50.406,50.464,50.406,50.464,61200000.0
2008-10-27 15:32:00,50.45,50.45,50.33,50.33,30400000.0
2008-10-27 15:33:00,50.315,50.333,50.312,50.333,30400000.0
2008-10-27 15:34:00,50.37,50.37,50.334,50.334,22400000.0
2008-10-27 15:35:00,50.325,50.325,50.274,50.274,33600000.0
2008-10-27 15:36:00,50.283,50.285,50.277,50.285,32000000.0
2008-10-27 15:37:00,50.293,50.317,50.293,50.317,30400000.0
2008-10-27 15:38:00,50.327,50.332,50.316,50.318,59200000.0
2008-10-27 15:39:00,50.302,50.401,50.302,50.401,36800000.0
2008-10-27 15:40:00,50.39,50.39,50.375,50.377,34600000.0
2008-10-27 15:41:00,50.396,50.413,50.391,50.413,25600000.0
2008-10-27 15:42:00,50.437,50.493,50.437,50.491,43200000.0
2008-10-27 15:43:00,50.477,50.481,50.452,50.481,27200000.0
2008-10-27 15:44:00,50.499,50.516,50.499,50.516,27200000.0
2008-10-27 15:45:00,50.55,50.581,50.55,50.57,15400000.0
2008-10-27 15:46:00,50.559,50.56,50.554,50.554,14400000.0
2008-10-27 15:47:00,50.539,50.539,50.499,50.499,30400000.0
2008-10-27 15:48:00,50.474,50.474,50.46,50.461,27200000.0
2008-10-27 15:49:00,50.466,50.489,50.464,50.47,11200000.0
2008-10-27 15:50:00,50.495,50.505,50.493,50.502,25600000.0
2008-10-27 15:51:00,50.503,50.553,50.503,50.553,43200000.0
2008-10-27 15:52:00,50.552,50.579,50.552,50.577,20800000.0
2008-10-27 15:53:00,50.583,50.583,50.573,50.573,24000000.0
2008-10-27 15:54:00,50.575,50.745,50.575,50.745,28800000.0
2008-10-27 15:55:00,50.742,50.752,50.727,50.752,24000000.0
2008-10-27 15:56:00,50.759,50.793,50.759,50.77,51600000.0
2008-10-27 15:57:00,50.755,50.757,50.741,50.741,12200000.0
2008-10-27 15:58:00,50.73,50.736,50.721,50.721,19200000.0
2008-10-27 15:59:00,50.701,50.701,50.649,50.649,36200000.0
2008-10-27 16:00:00,50.681,50.757,50.681,50.732,51200000.0
2008-10-27 16:01:00,50.739,50.754,50.739,50.754,41600000.0
2008-10-27 16:02:00,50.796,50.854,50.796,50.845,22400000.0
2008-10-27 16:03:00,50.881,50.94,50.881,50.94,64400000.0
2008-10-27 16:04:00,50.94,50.955,50.937,50.939,44200000.0
2008-10-27 16:05:00,50.933,50.933,50.884,50.918,48400000.0
2008-10-27 16:06:00,50.925,50.925,50.889,50.889,35000000.0
2008-10-27 16:07:00,50.856,50.872,50.823,50.872,32000000.0
2008-10-27 16:08:00,50.86,50.86,50.801,50.81,44800000.0
2008-10-27 16:09:00,50.839,50.839,50.812,50.812,44600000.0
2008-10-27 16:10:00,50.825,50.854,50.806,50.806,41600000.0
2008-10-27 16:11:00,50.796,50.796,50.714,50.714,14400000.0
2008-10-27 16:12:00,50.712,50.739,50.7,50.739,56000000.0
2008-10-27 16:13:00,50.742,50.78,50.737,50.78,11200000.0
2008-10-27 16:14:00,50.795,50.796,50.772,50.772,49600000.0
2008-10-27 16:15:00,50.729,50.74,50.679,50.679,59200000.0
2008-10-27 16:16:00,50.659,50.659,50.583,50.587,17600000.0
2008-10-27 16:17:00,50.598,50.627,50.595,50.621,38400000.0
2008-10-27 16:18:00,50.602,50.602,50.576,50.576,38400000.0
2008-10-27 16:19:00,50.542,50.552,50.46,50.46,22400000.0
2008-10-27 16:20:00,50.391,50.391,50.272,50.272,11200000.0
2008-10-27 16:21:00,50.266,50.394,50.266,50.394,27200000.0
2008-10-27 16:22:00,50.41,50.437,50.407,50.437,42400000.0
2008-10-27 16:23:00,50.452,50.477,50.451,50.474,43200000.0
2008-10-27 16:24:00,50.5,50.558,50.5,50.546,17600000.0
2008-10-27 16:25:00,50.575,50.59,50.55,50.55,33000000.0
2008-10-27 16:26:00,50.548,50.57,50.548,50.569,17000000.0
2008-10-27 16:27:00,50.577,50.596,50.577,50.596,35200000.0
2008-10-27 16:28:00,50.598,50.629,50.598,50.613,27200000.0
2008-10-27 16:29:00,50.6,50.6,50.544,50.544,11200000.0
2008-10-27 16:30:00,50.531,50.534,50.513,50.513,43200000.0
2008-10-27 16:31:00,50.5,50.5,50.456,50.456,42000000.0
2008-10-27 16:32:00,50.465,50.494,50.465,50.494,12800000.0
2008-10-27 16:33:00,50.504,50.562,50.504,50.562,27200000.0
2008-10-27 16:34:00,50.561,50.561,50.44,50.44,35600000.0
2008-10-27 16:35:00,50.44,50.464,50.44,50.46,52800000.0
2008-10-27 16:36:00,50.456,50.464,50.448,50.46,51200000.0
2008-10-27 16:37:00,50.438,50.438,50.374,50.374,41600000.0
2008-10-27 16:38:00,50.323,50.354,50.299,50.354,40400000.0
2008-10-27 16:39:00,50.37,50.426,50.37,50.426,35200000.0
2008-10-27 16:40:00,50.485,50.509,50.485,50.499,56400000.0
2008-10-27 16:41:00,50.499,50.5,50.47,50.5,73600000.0
2008-10-27 16:42:00,50.472,50.472,50.305,50.305,54400000.0
2008-10-27 16:43:00,50.28,50.325,50.28,50.319,17600000.0
2008-10-27 16:44:00,50.327,50.327,50.312,50.326,11200000.0
2008-10-27 16:45:00,50.307,50.307,50.284,50.285,57600000.0
2008-10-27 16:46:00,50.275,50.28,50.248,50.28,12800000.0
2008-10-27 16:47:00,50.291,50.3,50.28,50.299,69800000.0
2008-10-27 16:48:00,50.338,50.357,50.327,50.327,52800000.0
2008-10-27 16:49:00,50.309,50.327,50.288,50.288,37200000.0
2008-10-27 16:50:00,50.291,50.322,50.291,50.322,74600000.0
2008-10-27 16:51:00,50.316,50.338,50.316,50.337,32000000.0
2008-10-27 16:52:00,50.356,50.389,50.356,50.384,46800000.0
2008-10-27 16:53:00,50.383,50.395,50.373,50.375,30400000.0
2008-10-27 16:54:00,50.34,50.34,50.275,50.291,11200000.0
2008-10-27 16:55:00,50.297,50.3,50.257,50.3,27200000.0
2008-10-27 16:56:00,50.405,50.455,50.405,50.45,36800000.0
2008-10-27 16:57:00,50.465,50.526,50.465,50.526,18600000.0
2008-10-27 16:58:00,50.564,50.641,50.564,50.64,12800000.0
2008-10-27 16:59:00,50.622,50.645,50.601,50.645,51200000.0
2008-10-27 17:00:00,50.681,50.681,50.632,50.676,49000000.0
2008-10-27 17:01:00,50.712,50.712,50.667,50.667,40000000.0
2008-10-27 17:02:00,50.646,50.646,50.628,50.629,33600000.0
2008-10-27 17:03:00,50.647,50.65,50.626,50.646,44800000.0
2008-10-27 17:04:00,50.669,50.697,50.663,50.682,41600000.0
2008-10-27 17:05:00,50.68,50.68,50.641,50.645,54400000.0
2008-10-27 17:06:00,50.656,50.656,50.612,50.612,58600000.0
2008-10-27 17:07:00,50.614,50.711,50.614,50.711,34600000.0
2008-10-27 17:08:00,50.715,50.72,50.695,50.719,68800000.0
2008-10-27 17:09:00,50.742,50.767,50.737,50.767,59200000.0
2008-10-27 17:10:00,50.772,50.781,50.765,50.781,26000000.0
2008-10-27 17:11:00,50.767,50.767,50.74,50.766,38400000.0
2008-10-27 17:12:00,50.764,50.778,50.748,50.778,25600000.0
2008-10-27 17:13:00,50.835,50.951,50.835,50.951,29200000.0
2008-10-27 17:14:00,50.963,50.968,50.957,50.968,21800000.0
2008-10-27 17:15:00,50.966,50.966,50.905,50.905,19200000.0
2008-10-27 17:16:00,50.85,50.85,50.78,50.78,10000000.0
2008-10-27 17:17:00,50.768,50.779,50.768,50.776,38400000.0
2008-10-27 17:18:00,50.782,50.782,50.718,50.718,57000000.0
2008-10-27 17:19:00,50.713,50.719,50.702,50.702,23400000.0
2008-10-27 17:20:00,50.663,50.663,50.617,50.617,16000000.0
2008-10-27 17:21:00,50.607,50.608,50.59,50.608,28800000.0
2008-10-27 17:22:00,50.595,50.595,50.575,50.575,19200000.0
2008-10-27 17:23:00,50.565,50.565,50.484,50.485,11200000.0
2008-10-27 17:24:00,50.504,50.505,50.477,50.505,13200000.0
2008-10-27 17:25:00,50.512,50.547,50.503,50.547,17600000.0
2008-10-27 17:26:00,50.544,50.55,50.502,50.503,35200000.0
2008-10-27 17:27:00,50.517,50.517,50.487,50.496,47200000.0
2008-10-27 17:28:00,50.473,50.473,50.456,50.471,32000000.0
2008-10-27 17:29:00,50.507,50.507,50.454,50.455,27200000.0
2008-10-27 17:30:00,50.438,50.49,50.438,50.49,17600000.0
2008-10-27 17:31:00,50.487,50.487,50.467,50.467,87000000.0
2008-10-27 17:32:00,50.447,50.447,50.3,50.328,52800000.0
2008-10-27 17:33:00,50.287,50.287,50.242,50.242,36800000.0
2008-10-27 17:34:00,50.208,50.246,50.208,50.246,64400000.0
2008-10-27 17:35:00,50.318,50.397,50.318,50.397,43200000.0
2008-10-27 17:36:00,50.377,50.4,50.377,50.392,33600000.0
2008-10-27 17:37:00,50.424,50.44,50.424,50.432,16000000.0
2008-10-27 17:38:00,50.436,50.458,50.406,50.458,35200000.0
2008-10-27 17:39:00,50.488,50.517,50.455,50.517,16000000.0
2008-10-27 17:40:00,50.476,50.502,50.431,50.502,75200000.0
2008-10-27 17:41:00,50.578,50.578,50.493,50.493,12800000.0
2008-10-27 17:42:00,50.477,50.521,50.477,50.521,12800000.0
2008-10-27 17:43:00,50.544,50.544,50.498,50.521,17600000.0
2008-10-27 17:44:00,50.535,50.587,50.535,50.587,30800000.0
2008-10-27 17:45:00,50.601,50.628,50.601,50.628,30400000.0
2008-10-27 17:46:00,50.659,50.666,50.637,50.637,41400000.0
2008-10-27 17:47:00,50.627,50.649,50.627,50.638,57600000.0
2008-10-27 17:48:00,50.644,50.663,50.644,50.66,57600000.0
2008-10-27 17:49:00,50.678,50.682,50.669,50.671,46400000.0
2008-10-27 17:50:00,50.654,50.654,50.64,50.64,12800000.0
2008-10-27 17:51:00,50.63,50.635,50.617,50.617,49600000.0
2008-10-27 17:52:00,50.597,50.614,50.597,50.614,43200000.0
2008-10-27 17:53:00,50.662,50.723,50.662,50.723,33600000.0
2008-10-27 17:54:00,50.738,50.738,50.712,50.724,38400000.0
2008-10-27 17:55:00,50.719,50.765,50.719,50.735,40000000.0
2008-10-27 17:56:00,50.706,50.706,50.676,50.676,44800000.0
2008-10-27 17:57:00,50.664,50.665,50.653,50.664,36800000.0
2008-10-27 17:58:00,50.66,50.665,50.637,50.637,17600000.0
2008-10-27 17:59:00,50.618,50.627,50.461,50.461,62400000.0
2008-10-27 18:00:00,50.378,50.488,50.368,50.488,51200000.0
2008-10-27 18:01:00,50.537,50.565,50.532,50.532,32000000.0
2008-10-27 18:02:00,50.491,50.529,50.484,50.529,24400000.0
2008-10-27 18:03:00,50.512,50.525,50.493,50.525,36800000.0
2008-10-27 18:04:00,50.552,50.553,50.544,50.544,33600000.0
2008-10-27 18:05:00,50.543,50.547,50.513,50.513,12800000.0
2008-10-27 18:06:00,50.504,50.515,50.498,50.515,30400000.0
2008-10-27 18:07:00,50.522,50.562,50.522,50.562,10600000.0
2008-10-27 18:08:00,50.596,50.721,50.596,50.721,84800000.0
2008-10-27 18:09:00,50.751,50.834,50.751,50.809,33600000.0
2008-10-27 18:10:00,50.796,50.801,50.755,50.755,16000000.0
2008-10-27 18:11:00,50.748,50.748,50.72,50.72,12800000.0
2008-10-27 18:12:00,50.693,50.693,50.683,50.685,12200000.0
2008-10-27 18:13:00,50.689,50.694,50.687,50.693,27200000.0
2008-10-27 18:14:00,50.715,50.728,50.704,50.722,18600000.0
2008-10-27 18:15:00,50.756,50.788,50.756,50.77,30400000.0
2008-10-27 18:16:00,50.753,50.753,50.717,50.717,56000000.0
2008-10-27 18:17:00,50.681,50.696,50.678,50.689,42600000.0
2008-10-27 18:18:00,50.694,50.704,50.655,50.655,30400000.0
2008-10-27 18:19:00,50.643,50.643,50.63,50.63,46400000.0
2008-10-27 18:20:00,50.646,50.664,50.646,50.662,43200000.0
2008-10-27 18:21:00,50.593,50.593,50.548,50.55,13200000.0
2008-10-27 18:22:00,50.545,50.554,50.487,50.487,33600000.0
2008-10-27 18:23:00,50.482,50.488,50.469,50.484,45800000.0
2008-10-27 18:24:00,50.471,50.492,50.469,50.492,52200000.0
2008-10-27 18:25:00,50.542,50.542,50.523,50.538,33600000.0
2008-10-27 18:26:00,50.578,50.609,50.578,50.609,30400000.0
2008-10-27 18:27:00,50.588,50.596,50.58,50.596,33600000.0
2008-10-27 18:28:00,50.606,50.648,50.606,50.648,12800000.0
2008-10-27 18:29:00,50.648,50.652,50.625,50.652,25600000.0
2008-10-27 18:30:00,50.643,50.643,50.608,50.621,36800000.0
2008-10-27 18:31:00,50.6,50.633,50.6,50.633,11200000.0
2008-10-27 18:32:00,50.63,50.632,50.621,50.632,70400000.0
2008-10-27 18:33:00,50.627,50.627,50.592,50.592,31400000.0
2008-10-27 18:34:00,50.571,50.571,50.551,50.568,19200000.0
2008-10-27 18:35:00,50.572,50.588,50.572,50.583,43200000.0
2008-10-27 18:36:00,50.61,50.622,50.606,50.622,68800000.0
2008-10-27 18:37:00,50.635,50.655,50.633,50.655,36200000.0
2008-10-27 18:38:00,50.654,50.667,50.637,50.638,49600000.0
2008-10-27 18:39:00,50.624,50.624,50.604,50.604,76800000.0
2008-10-27 18:40:00,50.574,50.583,50.545,50.554,65600000.0
2008-10-27 18:41:00,50.556,50.588,50.555,50.588,71400000.0
2008-10-27 18:42:00,50.663,50.715,50.663,50.715,77800000.0
2008-10-27 18:43:00,50.717,50.723,50.716,50.717,49000000.0
2008-10-27 18:44:00,50.704,50.711,50.693,50.704,30400000.0
2008-10-27 18:45:00,50.682,50.695,50.579,50.579,12800000.0
2008-10-27 18:46:00,50.566,50.591,50.566,50.591,12800000.0
2008-10-27 18:47:00,50.611,50.62,50.611,50.618,14400000.0
2008-10-27 18:48:00,50.627,50.687,50.627,50.687,28800000.0
2008-10-27 18:49:00,50.686,50.686,50.672,50.674,24000000.0
2008-10-27 18:50:00,50.671,50.697,50.671,50.693,46400000.0
2008-10-27 18:51:00,50.717,50.798,50.717,50.798,12800000.0
2008-10-27 18:52:00,50.818,50.835,50.818,50.835,19200000.0
2008-10-27 18:53:00,50.827,50.83,50.807,50.807,30400000.0
2008-10-27 18:54:00,50.82,50.832,50.815,50.822,19200000.0
2008-10-27 18:55:00,50.804,50.838,50.804,50.838,22400000.0
2008-10-27 18:56:00,50.85,50.853,50.838,50.838,16000000.0
2008-10-27 18:57:00,50.855,50.869,50.855,50.869,19200000.0
2008-10-27 18:58:00,50.874,50.882,50.862,50.868,32000000.0
2008-10-27 18:59:00,50.861,50.9,50.861,50.9,32400000.0
2008-10-27 19:00:00,50.903,50.907,50.898,50.898,14400000.0
2008-10-27 19:01:00,50.912,51.037,50.912,51.037,19600000.0
2008-10-27 19:02:00,51.052,51.122,51.019,51.019,43200000.0
2008-10-27 19:03:00,50.993,51.022,50.993,51.011,14400000.0
2008-10-27 19:04:00,50.999,50.999,50.979,50.979,17600000.0
2008-10-27 19:05:00,50.986,50.986,50.963,50.965,22400000.0
2008-10-27 19:06:00,50.969,50.969,50.917,50.917,55400000.0
2008-10-27 19:07:00,50.913,50.938,50.913,50.923,35200000.0
2008-10-27 19:08:00,50.917,50.917,50.824,50.824,22400000.0
2008-10-27 19:09:00,50.793,50.797,50.779,50.794,12800000.0
2008-10-27 19:10:00,50.799,50.799,50.768,50.768,8000000.0
2008-10-27 19:11:00,50.753,50.767,50.742,50.767,30400000.0
2008-10-27 19:12:00,50.787,50.816,50.787,50.816,24000000.0
2008-10-27 19:13:00,50.825,50.825,50.786,50.786,12800000.0
2008-10-27 19:14:00,50.745,50.787,50.745,50.777,12800000.0
2008-10-27 19:15:00,50.776,50.794,50.765,50.794,16400000.0
2008-10-27 19:16:00,50.778,50.796,50.77,50.79,12800000.0
2008-10-27 19:17:00,50.841,50.854,50.833,50.854,14400000.0
2008-10-27 19:18:00,50.859,50.859,50.833,50.833,31400000.0
2008-10-27 19:19:00,50.839,50.839,50.829,50.839,11200000.0
2008-10-27 19:20:00,50.846,50.864,50.845,50.864,14400000.0
2008-10-27 19:21:00,50.856,50.86,50.846,50.846,17600000.0
2008-10-27 19:22:00,50.811,50.827,50.811,50.821,14400000.0
2008-10-27 19:23:00,50.829,50.864,50.827,50.864,16000000.0
2008-10-27 19:24:00,50.88,50.885,50.874,50.883,48400000.0
2008-10-27 19:25:00,50.895,50.895,50.884,50.888,11200000.0
2008-10-27 19:26:00,50.886,50.891,50.883,50.883,41600000.0
2008-10-27 19:27:00,50.876,50.876,50.861,50.861,14400000.0
2008-10-27 19:28:00,50.861,50.863,50.845,50.863,12800000.0
2008-10-27 19:29:00,50.889,50.889,50.87,50.877,12800000.0
2008-10-27 19:30:00,50.883,50.903,50.883,50.903,11200000.0
2008-10-27 19:31:00,50.907,51.018,50.907,51.018,12800000.0
2008-10-27 19:32:00,51.065,51.092,51.065,51.09,11600000.0
2008-10-27 19:33:00,51.114,51.119,51.105,51.105,11200000.0
2008-10-27 19:34:00,51.126,51.157,51.126,51.151,12800000.0
2008-10-27 19:35:00,51.146,51.146,51.136,51.144,18000000.0
2008-10-27 19:36:00,51.145,51.145,51.063,51.098,16000000.0
2008-10-27 19:37:00,51.081,51.09,51.081,51.09,11200000.0
2008-10-27 19:38:00,51.092,51.093,51.088,51.092,11200000.0
2008-10-27 19:39:00,51.094,51.115,51.094,51.107,12800000.0
2008-10-27 19:40:00,51.107,51.137,51.107,51.137,11600000.0
2008-10-27 19:41:00,51.157,51.169,51.157,51.169,11200000.0
2008-10-27 19:42:00,51.177,51.197,51.177,51.197,11200000.0
2008-10-27 19:43:00,51.223,51.232,51.213,51.223,19200000.0
2008-10-27 19:44:00,51.246,51.285,51.246,51.269,11200000.0
2008-10-27 19:45:00,51.277,51.279,51.265,51.271,16000000.0
2008-10-27 19:46:00,51.273,51.287,51.273,51.287,14400000.0
2008-10-27 19:47:00,51.297,51.359,51.297,51.356,18000000.0
2008-10-27 19:48:00,51.403,51.448,51.386,51.386,12800000.0
2008-10-27 19:49:00,51.382,51.402,51.382,51.402,30400000.0
2008-10-27 19:50:00,51.408,51.408,51.397,51.397,12800000.0
2008-10-27 19:51:00,51.398,51.421,51.398,51.421,13200000.0
2008-10-27 19:52:00,51.398,51.405,51.349,51.349,16000000.0
2008-10-27 19:53:00,51.281,51.281,51.25,51.262,12200000.0
2008-10-27 19:54:00,51.256,51.276,51.256,51.276,12800000.0
2008-10-27 19:55:00,51.288,51.288,51.277,51.278,11200000.0
2008-10-27 19:56:00,51.265,51.265,51.247,51.25,16000000.0
2008-10-27 19:57:00,51.248,51.248,51.22,51.22,9600000.0
2008-10-27 19:58:00,51.224,51.233,51.224,51.233,11200000.0
2008-10-27 19:59:00,51.238,51.256,51.238,51.256,12200000.0
2008-10-27 20:00:00,51.27,51.27,51.245,51.254,17600000.0
2008-10-27 20:01:00,51.256,51.256,51.229,51.229,11200000.0
2008-10-27 20:02:00,51.214,51.214,51.187,51.187,17600000.0
2008-10-27 20:03:00,51.179,51.189,51.179,51.189,16400000.0
2008-10-27 20:04:00,51.194,51.196,51.187,51.187,30400000.0
2008-10-27 20:05:00,51.186,51.19,51.178,51.19,12800000.0
2008-10-27 20:06:00,51.167,51.173,51.152,51.173,11600000.0
2008-10-27 20:07:00,51.177,51.177,51.148,51.148,9600000.0
2008-10-27 20:08:00,51.125,51.147,51.125,51.147,38400000.0
2008-10-27 20:09:00,51.157,51.173,51.157,51.17,11200000.0
2008-10-27 20:10:00,51.191,51.193,51.188,51.192,16000000.0
2008-10-27 20:11:00,51.197,51.198,51.164,51.164,11200000.0
2008-10-27 20:12:00,51.16,51.166,51.157,51.166,11200000.0
2008-10-27 20:13:00,51.152,51.152,51.12,51.12,27200000.0
2008-10-27 20:14:00,51.104,51.111,51.04,51.111,14400000.0
2008-10-27 20:15:00,51.129,51.168,51.129,51.168,8000000.0
2008-10-27 20:16:00,51.148,51.148,51.019,51.019,28200000.0
2008-10-27 20:17:00,50.921,50.921,50.891,50.905,33600000.0
2008-10-27 20:18:00,50.921,50.982,50.921,50.982,32000000.0
2008-10-27 20:19:00,50.995,50.995,50.976,50.976,11200000.0
2008-10-27 20:20:00,50.963,50.986,50.963,50.986,20000000.0
2008-10-27 20:21:00,50.98,50.985,50.974,50.98,16000000.0
2008-10-27 20:22:00,50.966,50.974,50.951,50.951,14400000.0
2008-10-27 20:23:00,50.931,50.931,50.837,50.837,12800000.0
2008-10-27 20:24:00,50.842,50.868,50.842,50.868,8000000.0
2008-10-27 20:25:00,50.88,50.898,50.874,50.898,11200000.0
2008-10-27 20:26:00,50.903,50.913,50.901,50.908,16000000.0
2008-10-27 20:27:00,50.916,50.921,50.902,50.902,12800000.0
2008-10-27 20:28:00,50.901,50.901,50.883,50.897,11200000.0
2008-10-27 20:29:00,50.837,50.837,50.61,50.744,16000000.0
2008-10-27 20:30:00,50.749,50.749,50.633,50.664,27200000.0
2008-10-27 20:31:00,50.661,50.661,50.595,50.636,12800000.0
2008-10-27 20:32:00,50.641,50.641,50.593,50.593,12200000.0
2008-10-27 20:33:00,50.554,50.554,50.413,50.422,12800000.0
2008-10-27 20:34:00,50.453,50.453,50.417,50.417,11200000.0
2008-10-27 20:35:00,50.427,50.472,50.427,50.472,11200000.0
2008-10-27 20:36:00,50.474,50.51,50.472,50.51,16000000.0
2008-10-27 20:37:00,50.527,50.528,50.513,50.528,12800000.0
2008-10-27 20:38:00,50.515,50.526,50.498,50.498,12200000.0
2008-10-27 20:39:00,50.489,50.491,50.486,50.488,14400000.0
2008-10-27 20:40:00,50.483,50.53,50.483,50.53,11200000.0
2008-10-27 20:41:00,50.512,50.534,50.512,50.534,11200000.0
2008-10-27 20:42:00,50.551,50.552,50.544,50.552,11200000.0
2008-10-27 20:43:00,50.571,50.595,50.571,50.594,14400000.0
2008-10-27 20:44:00,50.606,50.679,50.606,50.679,11200000.0
2008-10-27 20:45:00,50.745,50.838,50.745,50.838,12800000.0
2008-10-27 20:46:00,50.847,50.899,50.847,50.899,14200000.0
2008-10-27 20:47:00,50.915,50.95,50.915,50.946,8000000.0
2008-10-27 20:48:00,50.956,50.974,50.934,50.934,17600000.0
2008-10-27 20:49:00,50.929,50.956,50.929,50.956,18600000.0
2008-10-27 20:50:00,50.971,50.974,50.935,50.942,16000000.0
2008-10-27 20:51:00,50.94,50.94,50.887,50.887,28800000.0
2008-10-27 20:52:00,50.857,50.872,50.846,50.846,12800000.0
2008-10-27 20:53:00,50.822,50.822,50.786,50.801,16000000.0
2008-10-27 20:54:00,50.774,50.876,50.774,50.876,12800000.0
2008-10-27 20:55:00,50.878,50.878,50.867,50.867,12800000.0
2008-10-27 20:56:00,50.882,50.888,50.88,50.88,12800000.0
2008-10-27 20:57:00,50.864,50.864,50.853,50.855,12800000.0
2008-10-27 20:58:00,50.84,50.844,50.814,50.814,16000000.0
2008-10-27 20:59:00,50.803,50.803,50.726,50.726,11200000.0
2008-10-27 21:00:00,50.675,50.677,50.661,50.676,17600000.0
2008-10-27 21:01:00,50.683,50.739,50.683,50.738,11200000.0
2008-10-27 21:02:00,50.74,50.745,50.737,50.737,16000000.0
2008-10-27 21:03:00,50.745,50.76,50.735,50.76,8000000.0
2008-10-27 21:04:00,50.787,50.787,50.77,50.77,9600000.0
2008-10-27 21:05:00,50.784,50.843,50.784,50.843,14400000.0
2008-10-27 21:06:00,50.829,50.83,50.815,50.815,12800000.0
2008-10-27 21:07:00,50.813,50.819,50.787,50.793,14400000.0
2008-10-27 21:08:00,50.818,50.818,50.803,50.813,16000000.0
2008-10-27 21:09:00,50.807,50.828,50.807,50.828,11200000.0
2008-10-27 21:10:00,50.828,50.852,50.828,50.85,12800000.0
2008-10-27 21:11:00,50.843,50.843,50.826,50.836,12800000.0
2008-10-27 21:12:00,50.851,50.865,50.85,50.865,12800000.0
2008-10-27 21:13:00,50.879,50.887,50.879,50.879,8000000.0
2008-10-27 21:14:00,50.883,50.886,50.872,50.875,12800000.0
2008-10-27 21:15:00,50.886,50.92,50.886,50.92,11200000.0
2008-10-27 21:16:00,50.936,50.997,50.936,50.997,19200000.0
2008-10-27 21:17:00,51.015,51.015,50.996,50.996,14400000.0
2008-10-27 21:18:00,50.973,50.991,50.973,50.988,11200000.0
2008-10-27 21:19:00,50.983,50.984,50.968,50.968,17600000.0
2008-10-27 21:20:00,50.943,50.976,50.943,50.974,14400000.0
2008-10-27 21:21:00,51.011,51.048,51.011,51.043,8000000.0
2008-10-27 21:22:00,51.033,51.033,51.021,51.032,12800000.0
2008-10-27 21:23:00,51.029,51.029,50.98,50.98,12800000.0
2008-10-27 21:24:00,50.944,50.968,50.944,50.96,11200000.0
2008-10-27 21:25:00,50.981,50.989,50.981,50.986,17600000.0
2008-10-27 21:26:00,50.986,50.986,50.97,50.974,24000000.0
2008-10-27 21:27:00,50.967,50.978,50.951,50.956,22400000.0
2008-10-27 21:28:00,50.943,50.943,50.923,50.94,11200000.0
2008-10-27 21:29:00,50.948,50.948,50.921,50.921,27600000.0
2008-10-27 21:30:00,50.938,50.981,50.938,50.981,12800000.0
2008-10-27 21:31:00,50.957,50.957,50.913,50.914,16000000.0
2008-10-27 21:32:00,50.916,50.944,50.915,50.944,8000000.0
2008-10-27 21:33:00,50.939,50.963,50.939,50.961,11200000.0
2008-10-27 21:34:00,50.985,50.998,50.984,50.995,17600000.0
2008-10-27 21:35:00,51.007,51.018,51.007,51.018,14400000.0
2008-10-27 21:36:00,51.025,51.025,50.997,50.997,11200000.0
2008-10-27 21:37:00,51.01,51.015,50.999,51.015,15400000.0
2008-10-27 21:38:00,51.003,51.005,50.991,51.005,14400000.0
2008-10-27 21:39:00,51.014,51.068,51.014,51.068,12800000.0
2008-10-27 21:40:00,51.075,51.091,51.072,51.072,9600000.0
2008-10-27 21:41:00,51.074,51.085,50.993,51.068,11200000.0
2008-10-27 21:42:00,51.101,51.117,51.094,51.108,14400000.0
2008-10-27 21:43:00,51.11,51.11,51.107,51.109,8000000.0
2008-10-27 21:44:00,51.094,51.095,51.081,51.084,17600000.0
2008-10-27 21:45:00,51.07,51.07,51.026,51.026,17600000.0
2008-10-27 21:46:00,51.042,51.048,51.027,51.029,14400000.0
2008-10-27 21:47:00,51.02,51.023,51.014,51.023,11200000.0
2008-10-27 21:48:00,51.023,51.028,51.018,51.018,35600000.0
2008-10-27 21:49:00,51.021,51.04,51.021,51.04,6400000.0
2008-10-27 21:50:00,51.052,51.061,51.044,51.058,12800000.0
2008-10-27 21:51:00,51.059,51.059,51.051,51.051,17600000.0
2008-10-27 21:52:00,51.042,51.042,51.015,51.017,11200000.0
2008-10-27 21:53:00,51.01,51.01,50.995,50.995,11200000.0
2008-10-27 21:54:00,50.973,50.973,50.934,50.934,11200000.0
2008-10-27 21:55:00,50.877,50.888,50.856,50.856,12800000.0
2008-10-27 21:56:00,50.852,50.854,50.825,50.825,12800000.0
2008-10-27 21:57:00,50.806,50.806,50.73,50.73,17600000.0
2008-10-27 21:58:00,50.706,50.711,50.669,50.669,7400000.0
2008-10-27 21:59:00,50.632,50.634,50.6,50.634,12800000.0
2008-10-27 22:00:00,50.639,50.639,50.598,50.598,18000000.0
2008-10-27 22:01:00,50.56,50.578,50.56,50.573,11200000.0
2008-10-27 22:02:00,50.562,50.562,50.535,50.535,11200000.0
2008-10-27 22:03:00,50.517,50.517,50.493,50.506,17600000.0
2008-10-27 22:04:00,50.516,50.526,50.516,50.523,16000000.0
2008-10-27 22:05:00,50.537,50.554,50.537,50.548,11200000.0
2008-10-27 22:06:00,50.538,50.551,50.536,50.551,12800000.0
2008-10-27 22:07:00,50.54,50.54,50.52,50.52,16000000.0
2008-10-27 22:08:00,50.482,50.484,50.465,50.484,16000000.0
2008-10-27 22:09:00,50.482,50.482,50.382,50.382,12800000.0
2008-10-27 22:10:00,50.36,50.374,50.36,50.374,4800000.0
2008-10-27 22:11:00,50.384,50.392,50.38,50.392,11200000.0
2008-10-27 22:12:00,50.397,50.402,50.392,50.402,12800000.0
2008-10-27 22:13:00,50.383,50.383,50.35,50.35,12200000.0
2008-10-27 22:14:00,50.299,50.3,50.285,50.289,12800000.0
2008-10-27 22:15:00,50.302,50.316,50.302,50.316,13800000.0
2008-10-27 22:16:00,50.327,50.327,50.299,50.323,17600000.0
2008-10-27 22:17:00,50.303,50.303,50.269,50.269,19200000.0
2008-10-27 22:18:00,50.241,50.281,50.241,50.281,11200000.0
2008-10-27 22:19:00,50.29,50.308,50.29,50.308,13200000.0
2008-10-27 22:20:00,50.326,50.344,50.326,50.339,12200000.0
2008-10-27 22:21:00,50.355,50.371,50.349,50.363,17600000.0
2008-10-27 22:22:00,50.37,50.37,50.324,50.33,12800000.0
2008-10-27 22:23:00,50.323,50.323,50.281,50.281,12800000.0
2008-10-27 22:24:00,50.28,50.291,50.28,50.284,11200000.0
2008-10-27 22:25:00,50.284,50.294,50.272,50.279,16000000.0
2008-10-27 22:26:00,50.272,50.272,50.26,50.26,11200000.0
2008-10-27 22:27:00,50.213,50.217,50.164,50.164,12800000.0
2008-10-27 22:28:00,50.136,50.138,50.124,50.124,11200000.0
2008-10-27 22:29:00,50.132,50.137,50.091,50.091,16400000.0
2008-10-27 22:30:00,50.098,50.118,50.098,50.118,17600000.0
2008-10-27 22:31:00,50.071,50.073,50.06,50.06,11200000.0
2008-10-27 22:32:00,50.101,50.174,50.101,50.174,12800000.0
2008-10-27 22:33:00,50.175,50.175,50.148,50.148,11200000.0
2008-10-27 22:34:00,50.118,50.121,50.098,50.121,12800000.0
2008-10-27 22:35:00,50.128,50.145,50.128,50.142,12200000.0
2008-10-27 22:36:00,50.142,50.153,50.142,50.151,43200000.0
2008-10-27 22:37:00,50.163,50.197,50.163,50.197,25600000.0
2008-10-27 22:38:00,50.208,50.224,50.206,50.215,17600000.0
2008-10-27 22:39:00,50.234,50.234,50.225,50.229,13200000.0
2008-10-27 22:40:00,50.243,50.257,50.243,50.255,17600000.0
2008-10-27 22:41:00,50.259,50.259,50.239,50.246,11200000.0
2008-10-27 22:42:00,50.256,50.281,50.256,50.281,8000000.0
2008-10-27 22:43:00,50.246,50.251,50.24,50.251,16000000.0
2008-10-27 22:44:00,50.256,50.27,50.256,50.267,12800000.0
2008-10-27 22:45:00,50.287,50.287,50.271,50.272,16000000.0
2008-10-27 22:46:00,50.246,50.246,50.181,50.186,11200000.0
2008-10-27 22:47:00,50.184,50.21,50.184,50.191,17600000.0
2008-10-27 22:48:00,50.192,50.2,50.191,50.2,11200000.0
2008-10-27 22:49:00,50.19,50.194,50.189,50.19,13200000.0
2008-10-27 22:50:00,50.198,50.204,50.189,50.192,11200000.0
2008-10-27 22:51:00,50.178,50.191,50.178,50.191,11200000.0
2008-10-27 22:52:00,50.191,50.215,50.191,50.214,11200000.0
2008-10-27 22:53:00,50.217,50.224,50.208,50.215,17600000.0
2008-10-27 22:54:00,50.214,50.236,50.208,50.236,12800000.0
2008-10-27 22:55:00,50.238,50.238,50.212,50.212,12600000.0
2008-10-27 22:56:00,50.198,50.198,50.184,50.194,17000000.0
2008-10-27 22:57:00,50.193,50.209,50.188,50.191,17600000.0
2008-10-27 22:58:00,50.172,50.172,50.146,50.146,14400000.0
2008-10-27 22:59:00,50.136,50.153,50.136,50.153,8000000.0
2008-10-27 23:00:00,50.131,50.131,50.082,50.085,17600000.0
2008-10-27 23:01:00,50.067,50.067,49.947,49.947,8000000.0
2008-10-27 23:02:00,49.947,49.982,49.944,49.975,17600000.0
2008-10-27 23:03:00,49.993,50.017,49.992,50.017,15800000.0
2008-10-27 23:04:00,50.027,50.043,50.027,50.035,11600000.0
2008-10-27 23:05:00,50.031,50.047,50.028,50.028,33600000.0
2008-10-27 23:06:00,50.039,50.065,50.039,50.065,13200000.0
2008-10-27 23:07:00,50.072,50.118,50.072,50.118,12800000.0
2008-10-27 23:08:00,50.115,50.115,50.094,50.094,16000000.0
2008-10-27 23:09:00,50.071,50.071,50.053,50.059,18000000.0
2008-10-27 23:10:00,50.052,50.058,50.051,50.055,12800000.0
2008-10-27 23:11:00,50.058,50.058,50.045,50.051,11200000.0
2008-10-27 23:12:00,50.068,50.089,50.068,50.089,16000000.0
2008-10-27 23:13:00,50.078,50.078,50.055,50.055,12800000.0
2008-10-27 23:14:00,50.059,50.073,50.059,50.073,11200000.0
2008-10-27 23:15:00,50.094,50.109,50.093,50.109,11200000.0
2008-10-27 23:16:00,50.123,50.146,50.119,50.146,17600000.0
2008-10-27 23:17:00,50.151,50.16,50.151,50.157,11200000.0
2008-10-27 23:18:00,50.153,50.165,50.153,50.165,11200000.0
2008-10-27 23:19:00,50.168,50.188,50.168,50.188,12800000.0
2008-10-27 23:20:00,50.188,50.19,50.172,50.181,14400000.0
2008-10-27 23:21:00,50.181,50.219,50.181,50.217,16000000.0
2008-10-27 23:22:00,50.202,50.207,50.196,50.206,11200000.0
2008-10-27 23:23:00,50.2,50.21,50.199,50.21,11200000.0
2008-10-27 23:24:00,50.188,50.211,50.188,50.211,11200000.0
2008-10-27 23:25:00,50.23,50.23,50.212,50.212,14800000.0
2008-10-27 23:26:00,50.214,50.238,50.214,50.238,12800000.0
2008-10-27 23:27:00,50.24,50.276,50.24,50.276,17600000.0
2008-10-27 23:28:00,50.282,50.314,50.282,50.314,16400000.0
2008-10-27 23:29:00,50.343,50.353,50.335,50.346,11200000.0
2008-10-27 23:30:00,50.336,50.336,50.223,50.223,16000000.0
2008-10-27 23:31:00,50.21,50.257,50.21,50.25,12800000.0
2008-10-27 23:32:00,50.245,50.246,50.218,50.222,17600000.0
2008-10-27 23:33:00,50.213,50.219,50.205,50.216,12800000.0
2008-10-27 23:34:00,50.237,50.259,50.204,50.204,16000000.0
2008-10-27 23:35:00,50.219,50.232,50.184,50.184,16000000.0
2008-10-27 23:36:00,50.192,50.196,50.178,50.178,12800000.0
2008-10-27 23:37:00,50.131,50.131,50.105,50.108,12800000.0
2008-10-27 23:38:00,50.101,50.111,50.101,50.101,11200000.0
2008-10-27 23:39:00,50.119,50.145,50.119,50.145,12800000.0
2008-10-27 23:40:00,50.175,50.189,50.166,50.178,35200000.0
2008-10-27 23:41:00,50.185,50.188,50.184,50.188,12200000.0
2008-10-27 23:42:00,50.191,50.191,50.156,50.157,17600000.0
2008-10-27 23:43:00,50.116,50.129,50.112,50.12,14400000.0
2008-10-27 23:44:00,50.12,50.12,50.082,50.082,16000000.0
2008-10-27 23:45:00,50.079,50.085,50.071,50.083,11200000.0
2008-10-27 23:46:00,50.076,50.076,50.062,50.071,17600000.0
2008-10-27 23:47:00,50.086,50.098,50.085,50.094,12800000.0
2008-10-27 23:48:00,50.092,50.102,50.091,50.102,17600000.0
2008-10-27 23:49:00,50.099,50.106,50.096,50.104,15400000.0
2008-10-27 23:50:00,50.117,50.135,50.117,50.135,11200000.0
2008-10-27 23:51:00,50.148,50.154,50.137,50.154,12800000.0
2008-10-27 23:52:00,50.163,50.169,50.156,50.169,12800000.0
2008-10-27 23:53:00,50.187,50.203,50.187,50.199,14400000.0
2008-10-27 23:54:00,50.203,50.206,50.178,50.197,14400000.0
2008-10-27 23:55:00,50.193,50.193,50.165,50.176,12800000.0
2008-10-27 23:56:00,50.175,50.175,50.057,50.057,10600000.0
2008-10-27 23:57:00,50.165,50.165,50.128,50.142,12800000.0
2008-10-27 23:58:00,50.162,50.184,50.156,50.184,11200000.0
2008-10-27 23:59:00,50.198,50.24,50.198,50.24,14400000.0
2008-10-28 00:00:00,50.24,50.257,50.239,50.255,17600000.0
2008-10-28 00:01:00,50.267,50.289,50.267,50.289,12800000.0
2008-10-28 00:02:00,50.283,50.283,50.251,50.279,10600000.0
2008-10-28 00:03:00,50.285,50.289,50.273,50.273,12800000.0
2008-10-28 00:04:00,50.275,50.307,50.275,50.307,10000000.0
2008-10-28 00:05:00,50.334,50.346,50.327,50.346,11200000.0
2008-10-28 00:06:00,50.357,50.363,50.337,50.346,11600000.0
2008-10-28 00:07:00,50.355,50.358,50.352,50.355,12800000.0
2008-10-28 00:08:00,50.339,50.342,50.326,50.326,12800000.0
2008-10-28 00:09:00,50.303,50.305,50.294,50.299,12200000.0
2008-10-28 00:10:00,50.296,50.325,50.296,50.315,12800000.0
2008-10-28 00:11:00,50.285,50.291,50.279,50.29,14800000.0
2008-10-28 00:12:00,50.286,50.295,50.286,50.293,12800000.0
2008-10-28 00:13:00,50.314,50.314,50.304,50.313,12800000.0
2008-10-28 00:14:00,50.316,50.32,50.313,50.313,14400000.0
2008-10-28 00:15:00,50.305,50.323,50.304,50.304,28800000.0
2008-10-28 00:16:00,50.32,50.327,50.319,50.325,14400000.0
2008-10-28 00:17:00,50.323,50.34,50.323,50.328,18000000.0
2008-10-28 00:18:00,50.333,50.333,50.321,50.331,12800000.0
2008-10-28 00:19:00,50.318,50.325,50.318,50.325,12800000.0
2008-10-28 00:20:00,50.312,50.319,50.299,50.299,17600000.0
2008-10-28 00:21:00,50.321,50.325,50.315,50.319,12800000.0
2008-10-28 00:22:00,50.298,50.312,50.287,50.288,17600000.0
2008-10-28 00:23:00,50.344,50.344,50.315,50.315,11200000.0
2008-10-28 00:24:00,50.308,50.308,50.268,50.277,14400000.0
2008-10-28 00:25:00,50.263,50.263,50.254,50.261,12800000.0
2008-10-28 00:26:00,50.253,50.253,50.214,50.214,12800000.0
2008-10-28 00:27:00,50.215,50.218,50.193,50.193,17600000.0
2008-10-28 00:28:00,50.17,50.181,50.17,50.181,32000000.0
2008-10-28 00:29:00,50.184,50.184,50.177,50.179,12800000.0
2008-10-28 00:30:00,50.189,50.206,50.189,50.196,11200000.0
2008-10-28 00:31:00,50.195,50.195,50.181,50.181,11200000.0
2008-10-28 00:32:00,50.175,50.179,50.166,50.176,13200000.0
2008-10-28 00:33:00,50.166,50.199,50.166,50.189,12800000.0
2008-10-28 00:34:00,50.195,50.223,50.195,50.223,19200000.0
2008-10-28 00:35:00,50.226,50.235,50.216,50.229,28800000.0
2008-10-28 00:36:00,50.231,50.279,50.231,50.277,17600000.0
2008-10-28 00:37:00,50.293,50.312,50.293,50.308,12800000.0
2008-10-28 00:38:00,50.301,50.309,50.291,50.291,11200000.0
2008-10-28 00:39:00,50.29,50.313,50.29,50.313,6400000.0
2008-10-28 00:40:00,50.32,50.322,50.31,50.318,16400000.0
2008-10-28 00:41:00,50.306,50.306,50.295,50.295,12800000.0
2008-10-28 00:42:00,50.283,50.313,50.283,50.313,12800000.0
2008-10-28 00:43:00,50.306,50.333,50.306,50.333,11200000.0
2008-10-28 00:44:00,50.343,50.343,50.287,50.29,17600000.0
2008-10-28 00:45:00,50.277,50.277,50.25,50.25,10600000.0
2008-10-28 00:46:00,50.211,50.226,50.197,50.197,14400000.0
2008-10-28 00:47:00,50.207,50.211,50.191,50.191,12800000.0
2008-10-28 00:48:00,50.2,50.226,50.194,50.224,12800000.0
2008-10-28 00:49:00,50.235,50.237,50.225,50.231,16400000.0
2008-10-28 00:50:00,50.239,50.244,50.239,50.244,3200000.0
2008-10-28 00:51:00,50.253,50.261,50.251,50.261,4800000.0
2008-10-28 00:52:00,50.269,50.275,50.229,50.229,11200000.0
2008-10-28 00:53:00,50.219,50.249,50.219,50.249,17600000.0
2008-10-28 00:54:00,50.264,50.271,50.255,50.264,17600000.0
2008-10-28 00:55:00,50.28,50.316,50.28,50.316,29200000.0
2008-10-28 00:56:00,50.345,50.37,50.345,50.37,12200000.0
2008-10-28 00:57:00,50.407,50.499,50.407,50.499,12800000.0
2008-10-28 00:58:00,50.463,50.463,50.436,50.446,12800000.0
2008-10-28 00:59:00,50.453,50.468,50.453,50.468,11200000.0
2008-10-28 01:00:00,50.47,50.479,50.465,50.475,16000000.0
2008-10-28 01:01:00,50.478,50.494,50.478,50.494,10000000.0
2008-10-28 01:02:00,50.498,50.51,50.498,50.51,11200000.0
2008-10-28 01:03:00,50.523,50.527,50.516,50.527,22400000.0
2008-10-28 01:04:00,50.538,50.562,50.522,50.562,12800000.0
2008-10-28 01:05:00,50.575,50.597,50.575,50.597,12200000.0
2008-10-28 01:06:00,50.616,50.707,50.616,50.706,12800000.0
2008-10-28 01:07:00,50.708,50.723,50.707,50.723,11200000.0
2008-10-28 01:08:00,50.749,50.795,50.749,50.795,16000000.0
2008-10-28 01:09:00,50.798,50.801,50.795,50.8,16000000.0
2008-10-28 01:10:00,50.775,50.783,50.763,50.763,16000000.0
2008-10-28 01:11:00,50.748,50.773,50.748,50.773,11200000.0
2008-10-28 01:12:00,50.752,50.757,50.747,50.751,16000000.0
2008-10-28 01:13:00,50.756,50.756,50.737,50.746,18000000.0
2008-10-28 01:14:00,50.768,50.774,50.759,50.774,16000000.0
2008-10-28 01:15:00,50.783,50.798,50.783,50.798,17600000.0
2008-10-28 01:16:00,50.791,50.795,50.783,50.793,25600000.0
2008-10-28 01:17:00,50.798,50.803,50.795,50.803,12800000.0
2008-10-28 01:18:00,50.804,50.804,50.793,50.793,12800000.0
2008-10-28 01:19:00,50.779,50.793,50.771,50.793,11200000.0
2008-10-28 01:20:00,50.783,50.783,50.751,50.751,6400000.0
2008-10-28 01:21:00,50.734,50.741,50.686,50.686,11200000.0
2008-10-28 01:22:00,50.68,50.68,50.623,50.623,13200000.0
2008-10-28 01:23:00,50.549,50.559,50.539,50.559,11200000.0
2008-10-28 01:24:00,50.548,50.548,50.496,50.499,12800000.0
2008-10-28 01:25:00,50.493,50.503,50.488,50.503,11200000.0
2008-10-28 01:26:00,50.538,50.569,50.538,50.569,11200000.0
2008-10-28 01:27:00,50.614,50.674,50.614,50.674,16000000.0
2008-10-28 01:28:00,50.583,50.583,50.513,50.513,14400000.0
2008-10-28 01:29:00,50.519,50.534,50.513,50.513,16000000.0
2008-10-28 01:30:00,50.509,50.513,50.503,50.513,11200000.0
2008-10-28 01:31:00,50.527,50.55,50.511,50.55,9600000.0
2008-10-28 01:32:00,50.571,50.582,50.569,50.582,12800000.0
2008-10-28 01:33:00,50.581,50.584,50.572,50.584,11200000.0
2008-10-28 01:34:00,50.592,50.602,50.592,50.592,24000000.0
2008-10-28 01:35:00,50.588,50.594,50.585,50.591,12800000.0
2008-10-28 01:36:00,50.611,50.68,50.611,50.68,11200000.0
2008-10-28 01:37:00,50.715,50.779,50.715,50.779,6400000.0
2008-10-28 01:38:00,50.827,50.832,50.812,50.818,17600000.0
2008-10-28 01:39:00,50.81,50.81,50.794,50.794,14400000.0
2008-10-28 01:40:00,50.786,50.813,50.782,50.81,9600000.0
2008-10-28 01:41:00,50.817,50.824,50.806,50.82,12800000.0
2008-10-28 01:42:00,50.809,50.817,50.803,50.817,11200000.0
2008-10-28 01:43:00,50.824,50.847,50.824,50.847,6400000.0
2008-10-28 01:44:00,50.842,50.842,50.831,50.832,11200000.0
2008-10-28 01:45:00,50.845,50.914,50.845,50.914,12800000.0
2008-10-28 01:46:00,50.952,50.958,50.914,50.914,15400000.0
2008-10-28 01:47:00,50.896,50.898,50.821,50.821,12800000.0
2008-10-28 01:48:00,50.799,50.799,50.782,50.797,12800000.0
2008-10-28 01:49:00,50.789,50.797,50.781,50.781,12800000.0
2008-10-28 01:50:00,50.793,50.807,50.793,50.806,14400000.0
2008-10-28 01:51:00,50.819,50.871,50.819,50.871,17600000.0
2008-10-28 01:52:00,50.862,50.862,50.843,50.849,20800000.0
2008-10-28 01:53:00,50.839,50.839,50.826,50.839,8400000.0
2008-10-28 01:54:00,50.843,50.859,50.843,50.858,12800000.0
2008-10-28 01:55:00,50.859,50.861,50.853,50.861,8000000.0
2008-10-28 01:56:00,50.869,50.883,50.869,50.883,12800000.0
2008-10-28 01:57:00,50.859,50.891,50.854,50.875,19200000.0
2008-10-28 01:58:00,50.904,50.923,50.904,50.923,11200000.0
2008-10-28 01:59:00,50.919,50.943,50.919,50.942,11200000.0
2008-10-28 02:00:00,50.951,50.951,50.939,50.939,12800000.0
2008-10-28 02:01:00,50.94,50.975,50.94,50.975,17600000.0
2008-10-28 02:02:00,50.99,51.017,50.99,51.017,11200000.0
2008-10-28 02:03:00,51.027,51.073,51.027,51.071,16000000.0
2008-10-28 02:04:00,51.057,51.057,51.005,51.005,11200000.0
2008-10-28 02:05:00,51.002,51.002,50.97,50.97,12800000.0
2008-10-28 02:06:00,50.927,50.936,50.914,50.914,14400000.0
2008-10-28 02:07:00,50.907,50.931,50.907,50.93,12800000.0
2008-10-28 02:08:00,50.949,50.979,50.949,50.973,17600000.0
2008-10-28 02:09:00,50.974,50.99,50.972,50.99,16000000.0
2008-10-28 02:10:00,50.994,51.015,50.994,51.015,16000000.0
2008-10-28 02:11:00,51.042,51.048,51.015,51.048,13200000.0
2008-10-28 02:12:00,51.073,51.097,51.073,51.089,17600000.0
2008-10-28 02:13:00,51.074,51.088,51.074,51.077,11200000.0
2008-10-28 02:14:00,51.066,51.074,51.054,51.074,11200000.0
2008-10-28 02:15:00,51.095,51.171,51.095,51.171,11200000.0
2008-10-28 02:16:00,51.215,51.302,51.208,51.302,11200000.0
2008-10-28 02:17:00,51.336,51.372,51.33,51.372,11200000.0
2008-10-28 02:18:00,51.402,51.473,51.402,51.473,12800000.0
2008-10-28 02:19:00,51.555,51.646,51.555,51.646,12800000.0
2008-10-28 02:20:00,51.624,51.624,51.523,51.598,12800000.0
2008-10-28 02:21:00,51.576,51.576,51.492,51.492,17600000.0
2008-10-28 02:22:00,51.434,51.434,51.292,51.292,14800000.0
2008-10-28 02:23:00,51.323,51.37,51.323,51.368,12800000.0
2008-10-28 02:24:00,51.346,51.346,51.305,51.305,11200000.0
2008-10-28 02:25:00,51.309,51.326,51.299,51.32,17600000.0
2008-10-28 02:26:00,51.34,51.34,51.321,51.321,13200000.0
2008-10-28 02:27:00,51.355,51.375,51.333,51.333,11200000.0
2008-10-28 02:28:00,51.291,51.295,51.285,51.291,12800000.0
2008-10-28 02:29:00,51.291,51.297,51.279,51.279,11200000.0
2008-10-28 02:30:00,51.256,51.256,51.244,51.255,12800000.0
2008-10-28 02:31:00,51.261,51.284,51.261,51.284,17600000.0
2008-10-28 02:32:00,51.262,51.262,51.219,51.219,11200000.0
2008-10-28 02:33:00,51.231,51.234,51.169,51.169,11200000.0
2008-10-28 02:34:00,51.124,51.124,51.044,51.044,14400000.0
2008-10-28 02:35:00,51.053,51.053,50.947,50.947,12800000.0
2008-10-28 02:36:00,50.936,50.98,50.936,50.98,12800000.0
2008-10-28 02:37:00,51.026,51.039,51.019,51.019,12800000.0
2008-10-28 02:38:00,51.034,51.085,51.034,51.085,17600000.0
2008-10-28 02:39:00,51.106,51.135,51.106,51.132,16000000.0
2008-10-28 02:40:00,51.119,51.119,51.074,51.074,16000000.0
2008-10-28 02:41:00,51.052,51.066,51.052,51.066,10600000.0
2008-10-28 02:42:00,51.082,51.082,51.057,51.057,11200000.0
2008-10-28 02:43:00,51.019,51.025,51.002,51.002,11200000.0
2008-10-28 02:44:00,50.964,50.968,50.957,50.962,11200000.0
2008-10-28 02:45:00,50.976,51.027,50.976,51.027,11200000.0
2008-10-28 02:46:00,51.026,51.035,51.004,51.008,11200000.0
2008-10-28 02:47:00,51.009,51.022,50.992,50.992,12800000.0
2008-10-28 02:48:00,50.988,51.021,50.911,50.911,11200000.0
2008-10-28 02:49:00,50.997,51.024,50.997,51.024,17000000.0
2008-10-28 02:50:00,51.027,51.032,51.006,51.009,12800000.0
2008-10-28 02:51:00,51.025,51.037,51.01,51.037,11200000.0
2008-10-28 02:52:00,51.033,51.095,51.03,51.095,11200000.0
2008-10-28 02:53:00,51.13,51.162,51.13,51.151,11200000.0
2008-10-28 02:54:00,51.122,51.122,51.021,51.021,12800000.0
2008-10-28 02:55:00,51.056,51.066,51.054,51.066,11200000.0
2008-10-28 02:56:00,51.078,51.12,51.078,51.113,11200000.0
2008-10-28 02:57:00,51.123,51.133,51.123,51.131,11200000.0
2008-10-28 02:58:00,51.126,51.151,51.078,51.078,11200000.0
2008-10-28 02:59:00,51.088,51.088,51.033,51.033,11200000.0
2008-10-28 03:00:00,51.018,51.02,51.0,51.02,12800000.0
2008-10-28 03:01:00,51.021,51.021,50.963,50.963,11200000.0
2008-10-28 03:02:00,50.967,50.983,50.967,50.977,18000000.0
2008-10-28 03:03:00,50.985,50.985,50.972,50.981,14400000.0
2008-10-28 03:04:00,50.97,50.97,50.948,50.948,11200000.0
2008-10-28 03:05:00,50.927,50.927,50.873,50.89,16000000.0
2008-10-28 03:06:00,50.861,50.861,50.751,50.751,16000000.0
2008-10-28 03:07:00,50.669,50.669,50.569,50.569,14400000.0
2008-10-28 03:08:00,50.599,50.693,50.599,50.693,11200000.0
2008-10-28 03:09:00,50.719,50.765,50.715,50.765,11200000.0
2008-10-28 03:10:00,50.768,50.768,50.728,50.736,16000000.0
2008-10-28 03:11:00,50.751,50.769,50.751,50.751,11200000.0
2008-10-28 03:12:00,50.741,50.741,50.698,50.698,11200000.0
2008-10-28 03:13:00,50.691,50.693,50.635,50.635,16000000.0
2008-10-28 03:14:00,50.652,50.697,50.652,50.697,16000000.0
2008-10-28 03:15:00,50.678,50.678,50.661,50.664,9600000.0
2008-10-28 03:16:00,50.674,50.682,50.663,50.663,12800000.0
2008-10-28 03:17:00,50.63,50.653,50.63,50.653,11200000.0
2008-10-28 03:18:00,50.657,50.7,50.657,50.691,11600000.0
2008-10-28 03:19:00,50.7,50.735,50.7,50.735,12800000.0
2008-10-28 03:20:00,50.745,50.745,50.715,50.715,11200000.0
2008-10-28 03:21:00,50.719,50.727,50.714,50.727,14400000.0
2008-10-28 03:22:00,50.732,50.754,50.732,50.754,14400000.0
2008-10-28 03:23:00,50.739,50.739,50.701,50.722,12800000.0
2008-10-28 03:24:00,50.727,50.727,50.707,50.707,11200000.0
2008-10-28 03:25:00,50.703,50.704,50.694,50.697,17600000.0
2008-10-28 03:26:00,50.688,50.688,50.64,50.654,11200000.0
2008-10-28 03:27:00,50.667,50.683,50.666,50.679,14400000.0
2008-10-28 03:28:00,50.679,50.679,50.638,50.639,12800000.0
2008-10-28 03:29:00,50.637,50.647,50.629,50.629,12800000.0
2008-10-28 03:30:00,50.618,50.626,50.618,50.626,14400000.0
2008-10-28 03:31:00,50.626,50.639,50.626,50.632,12200000.0
2008-10-28 03:32:00,50.639,50.693,50.639,50.693,13200000.0
2008-10-28 03:33:00,50.672,50.672,50.625,50.625,11200000.0
2008-10-28 03:34:00,50.599,50.599,50.452,50.452,11200000.0
2008-10-28 03:35:00,50.476,50.522,50.476,50.522,17600000.0
2008-10-28 03:36:00,50.54,50.578,50.54,50.578,12800000.0
2008-10-28 03:37:00,50.611,50.625,50.611,50.617,17600000.0
2008-10-28 03:38:00,50.601,50.601,50.518,50.518,11200000.0
2008-10-28 03:39:00,50.527,50.564,50.497,50.548,14400000.0
2008-10-28 03:40:00,50.557,50.586,50.557,50.586,11200000.0
2008-10-28 03:41:00,50.587,50.587,50.574,50.576,10600000.0
2008-10-28 03:42:00,50.6,50.615,50.6,50.615,12800000.0
2008-10-28 03:43:00,50.619,50.625,50.608,50.61,10600000.0
2008-10-28 03:44:00,50.615,50.633,50.615,50.633,11200000.0
2008-10-28 03:45:00,50.628,50.628,50.585,50.585,11200000.0
2008-10-28 03:46:00,50.58,50.583,50.554,50.554,11600000.0
2008-10-28 03:47:00,50.535,50.535,50.484,50.484,11600000.0
2008-10-28 03:48:00,50.451,50.451,50.416,50.416,11200000.0
2008-10-28 03:49:00,50.415,50.42,50.405,50.412,12800000.0
2008-10-28 03:50:00,50.377,50.377,50.333,50.333,12800000.0
2008-10-28 03:51:00,50.311,50.357,50.311,50.357,12800000.0
2008-10-28 03:52:00,50.347,50.351,50.337,50.337,16000000.0
2008-10-28 03:53:00,50.351,50.369,50.351,50.369,11200000.0
2008-10-28 03:54:00,50.372,50.393,50.372,50.393,12800000.0
2008-10-28 03:55:00,50.405,50.435,50.405,50.435,14400000.0
2008-10-28 03:56:00,50.464,50.472,50.456,50.459,10600000.0
2008-10-28 03:57:00,50.453,50.493,50.453,50.493,13200000.0
2008-10-28 03:58:00,50.513,50.535,50.512,50.535,11200000.0
2008-10-28 03:59:00,50.531,50.564,50.529,50.564,12800000.0
2008-10-28 04:00:00,50.567,50.603,50.564,50.595,14400000.0
2008-10-28 04:01:00,50.6,50.606,50.595,50.606,11200000.0
2008-10-28 04:02:00,50.597,50.605,50.582,50.59,12800000.0
2008-10-28 04:03:00,50.569,50.569,50.551,50.551,12800000.0
2008-10-28 04:04:00,50.567,50.607,50.567,50.607,12800000.0
2008-10-28 04:05:00,50.602,50.606,50.598,50.603,11200000.0
2008-10-28 04:06:00,50.608,50.608,50.592,50.596,14400000.0
2008-10-28 04:07:00,50.589,50.601,50.585,50.601,14400000.0
2008-10-28 04:08:00,50.617,50.658,50.617,50.658,12800000.0
2008-10-28 04:09:00,50.663,50.669,50.658,50.658,11200000.0
2008-10-28 04:10:00,50.626,50.626,50.581,50.583,17600000.0
2008-10-28 04:11:00,50.554,50.554,50.509,50.509,12800000.0
2008-10-28 04:12:00,50.508,50.51,50.499,50.506,12800000.0
2008-10-28 04:13:00,50.509,50.509,50.499,50.499,11200000.0
2008-10-28 04:14:00,50.499,50.508,50.496,50.496,16000000.0
2008-10-28 04:15:00,50.507,50.538,50.507,50.538,12200000.0
2008-10-28 04:16:00,50.546,50.571,50.546,50.566,11200000.0
2008-10-28 04:17:00,50.576,50.576,50.566,50.574,14400000.0
2008-10-28 04:18:00,50.581,50.583,50.574,50.574,14400000.0
2008-10-28 04:19:00,50.586,50.586,50.567,50.585,12800000.0
2008-10-28 04:20:00,50.58,50.58,50.572,50.576,12800000.0
2008-10-28 04:21:00,50.588,50.593,50.588,50.592,11200000.0
2008-10-28 04:22:00,50.58,50.589,50.577,50.588,16000000.0
2008-10-28 04:23:00,50.593,50.606,50.593,50.601,12800000.0
2008-10-28 04:24:00,50.603,50.618,50.59,50.618,12200000.0
2008-10-28 04:25:00,50.635,50.655,50.635,50.655,14400000.0
2008-10-28 04:26:00,50.683,50.693,50.679,50.693,12800000.0
2008-10-28 04:27:00,50.711,50.711,50.692,50.71,18000000.0
2008-10-28 04:28:00,50.702,50.702,50.691,50.691,11200000.0
2008-10-28 04:29:00,50.691,50.691,50.67,50.67,12800000.0
2008-10-28 04:30:00,50.662,50.674,50.662,50.663,11600000.0
2008-10-28 04:31:00,50.663,50.667,50.657,50.659,12800000.0
2008-10-28 04:32:00,50.648,50.673,50.643,50.673,16000000.0
2008-10-28 04:33:00,50.712,50.766,50.712,50.766,16000000.0
2008-10-28 04:34:00,50.789,50.83,50.729,50.813,11200000.0
2008-10-28 04:35:00,50.807,50.81,50.758,50.758,12800000.0
2008-10-28 04:36:00,50.739,50.77,50.739,50.74,11200000.0
2008-10-28 04:37:00,50.746,50.798,50.746,50.797,12800000.0
2008-10-28 04:38:00,50.857,50.883,50.813,50.813,12200000.0
2008-10-28 04:39:00,50.817,50.873,50.817,50.873,12200000.0
2008-10-28 04:40:00,50.877,50.881,50.849,50.849,12800000.0
2008-10-28 04:41:00,50.869,50.904,50.869,50.904,12800000.0
2008-10-28 04:42:00,50.904,50.909,50.884,50.884,17600000.0
2008-10-28 04:43:00,50.882,50.936,50.882,50.936,12800000.0
2008-10-28 04:44:00,50.917,50.919,50.912,50.919,12800000.0
2008-10-28 04:45:00,50.917,50.917,50.904,50.912,17600000.0
2008-10-28 04:46:00,50.902,50.902,50.84,50.844,14400000.0
2008-10-28 04:47:00,50.834,50.84,50.828,50.836,13800000.0
2008-10-28 04:48:00,50.845,50.845,50.816,50.834,17600000.0
2008-10-28 04:49:00,50.833,50.841,50.825,50.825,11600000.0
2008-10-28 04:50:00,50.806,50.806,50.794,50.802,10600000.0
2008-10-28 04:51:00,50.766,50.766,50.719,50.719,11200000.0
2008-10-28 04:52:00,50.721,50.721,50.704,50.709,12800000.0
2008-10-28 04:53:00,50.717,50.733,50.717,50.728,17600000.0
2008-10-28 04:54:00,50.738,50.744,50.72,50.739,11200000.0
2008-10-28 04:55:00,50.728,50.728,50.716,50.717,11200000.0
2008-10-28 04:56:00,50.703,50.703,50.68,50.682,17600000.0
2008-10-28 04:57:00,50.681,50.682,50.658,50.658,12800000.0
2008-10-28 04:58:00,50.673,50.678,50.672,50.676,11200000.0
2008-10-28 04:59:00,50.673,50.679,50.673,50.679,12800000.0
2008-10-28 05:00:00,50.683,50.687,50.674,50.682,11200000.0
2008-10-28 05:01:00,50.681,50.698,50.681,50.69,14400000.0
2008-10-28 05:02:00,50.69,50.694,50.671,50.671,11200000.0
2008-10-28 05:03:00,50.674,50.693,50.664,50.693,13600000.0
2008-10-28 05:04:00,50.707,50.73,50.705,50.705,12800000.0
2008-10-28 05:05:00,50.71,50.75,50.71,50.75,10600000.0
2008-10-28 05:06:00,50.783,50.79,50.78,50.783,11200000.0
2008-10-28 05:07:00,50.794,50.82,50.791,50.802,14400000.0
2008-10-28 05:08:00,50.81,50.819,50.807,50.807,12800000.0
2008-10-28 05:09:00,50.805,50.822,50.805,50.822,9600000.0
2008-10-28 05:10:00,50.843,50.847,50.827,50.828,11200000.0
2008-10-28 05:11:00,50.792,50.84,50.792,50.84,13600000.0
2008-10-28 05:12:00,50.836,50.836,50.818,50.818,13200000.0
2008-10-28 05:13:00,50.823,50.835,50.823,50.828,12800000.0
2008-10-28 05:14:00,50.826,50.838,50.823,50.838,12800000.0
2008-10-28 05:15:00,50.839,50.844,50.824,50.842,16000000.0
2008-10-28 05:16:00,50.842,50.851,50.834,50.848,11200000.0
2008-10-28 05:17:00,50.832,50.832,50.818,50.818,11200000.0
2008-10-28 05:18:00,50.798,50.82,50.793,50.82,12800000.0
2008-10-28 05:19:00,50.824,50.846,50.824,50.841,16400000.0
2008-10-28 05:20:00,50.848,50.92,50.848,50.92,11200000.0
2008-10-28 05:21:00,50.923,50.923,50.869,50.869,17600000.0
2008-10-28 05:22:00,50.873,50.873,50.834,50.834,16000000.0
2008-10-28 05:23:00,50.83,50.834,50.826,50.828,12800000.0
2008-10-28 05:24:00,50.881,50.939,50.881,50.939,12200000.0
2008-10-28 05:25:00,50.929,50.929,50.89,50.89,12200000.0
2008-10-28 05:26:00,50.878,50.887,50.873,50.875,12800000.0
2008-10-28 05:27:00,50.861,50.863,50.854,50.854,12800000.0
2008-10-28 05:28:00,50.851,50.864,50.851,50.858,11200000.0
2008-10-28 05:29:00,50.858,50.864,50.848,50.848,12800000.0
2008-10-28 05:30:00,50.832,50.839,50.827,50.832,14400000.0
2008-10-28 05:31:00,50.818,50.873,50.818,50.873,17600000.0
2008-10-28 05:32:00,50.87,50.87,50.862,50.862,9600000.0
2008-10-28 05:33:00,50.881,50.888,50.881,50.886,11200000.0
2008-10-28 05:34:00,50.887,50.927,50.887,50.927,17600000.0
2008-10-28 05:35:00,50.929,50.938,50.929,50.933,13200000.0
2008-10-28 05:36:00,50.962,50.978,50.952,50.978,12800000.0
2008-10-28 05:37:00,50.999,51.017,50.999,51.017,11600000.0
2008-10-28 05:38:00,51.051,51.06,51.048,51.058,12800000.0
2008-10-28 05:39:00,51.064,51.067,51.057,51.057,11200000.0
2008-10-28 05:40:00,51.052,51.056,51.048,51.048,14400000.0
2008-10-28 05:41:00,51.064,51.086,51.064,51.086,12800000.0
2008-10-28 05:42:00,51.079,51.102,51.079,51.095,11200000.0
2008-10-28 05:43:00,51.096,51.096,51.074,51.082,12800000.0
2008-10-28 05:44:00,51.099,51.136,51.099,51.136,12200000.0
2008-10-28 05:45:00,51.137,51.145,51.119,51.119,16000000.0
2008-10-28 05:46:00,51.127,51.127,50.996,50.996,16000000.0
2008-10-28 05:47:00,50.971,50.981,50.929,50.929,11200000.0
2008-10-28 05:48:00,50.926,50.926,50.882,50.882,13800000.0
2008-10-28 05:49:00,50.825,50.854,50.818,50.854,17600000.0
2008-10-28 05:50:00,50.877,50.903,50.877,50.893,11200000.0
2008-10-28 05:51:00,50.908,50.912,50.902,50.902,11200000.0
2008-10-28 05:52:00,50.904,50.915,50.892,50.915,12800000.0
2008-10-28 05:53:00,50.908,50.915,50.904,50.908,17600000.0
2008-10-28 05:54:00,50.923,50.956,50.923,50.943,13200000.0
2008-10-28 05:55:00,50.903,50.948,50.882,50.882,11200000.0
2008-10-28 05:56:00,50.939,50.954,50.939,50.954,11200000.0
2008-10-28 05:57:00,50.982,51.046,50.982,51.046,12800000.0
2008-10-28 05:58:00,51.052,51.095,51.049,51.095,12800000.0
2008-10-28 05:59:00,51.142,51.198,51.142,51.183,12800000.0
2008-10-28 06:00:00,51.16,51.189,51.16,51.176,14400000.0
2008-10-28 06:01:00,51.182,51.211,51.182,51.211,16000000.0
2008-10-28 06:02:00,51.22,51.237,51.22,51.237,12800000.0
2008-10-28 06:03:00,51.262,51.335,51.262,51.335,12800000.0
2008-10-28 06:04:00,51.357,51.357,51.324,51.324,11200000.0
2008-10-28 06:05:00,51.303,51.303,51.282,51.294,14400000.0
2008-10-28 06:06:00,51.273,51.284,51.265,51.265,17600000.0
2008-10-28 06:07:00,51.265,51.271,51.265,51.271,12800000.0
2008-10-28 06:08:00,51.211,51.211,51.121,51.203,12800000.0
2008-10-28 06:09:00,51.208,51.214,51.194,51.194,11200000.0
2008-10-28 06:10:00,51.18,51.18,51.09,51.09,13800000.0
2008-10-28 06:11:00,51.078,51.078,51.063,51.069,17600000.0
2008-10-28 06:12:00,51.059,51.096,51.059,51.096,12800000.0
2008-10-28 06:13:00,51.125,51.14,51.12,51.138,9600000.0
2008-10-28 06:14:00,51.134,51.16,51.134,51.159,14800000.0
2008-10-28 06:15:00,51.132,51.132,51.075,51.075,17600000.0
2008-10-28 06:16:00,51.076,51.078,51.068,51.068,17600000.0
2008-10-28 06:17:00,51.059,51.076,51.058,51.076,16000000.0
2008-10-28 06:18:00,51.075,51.075,51.069,51.071,14400000.0
2008-10-28 06:19:00,51.06,51.06,51.013,51.013,16000000.0
2008-10-28 06:20:00,51.016,51.031,51.016,51.022,12800000.0
2008-10-28 06:21:00,51.032,51.085,51.032,51.085,12800000.0
2008-10-28 06:22:00,51.089,51.108,51.089,51.097,12800000.0
2008-10-28 06:23:00,51.119,51.133,51.112,51.133,17600000.0
2008-10-28 06:24:00,51.129,51.132,51.116,51.116,11200000.0
2008-10-28 06:25:00,51.116,51.116,51.099,51.111,11200000.0
2008-10-28 06:26:00,51.097,51.111,51.097,51.097,11200000.0
2008-10-28 06:27:00,51.089,51.1,51.079,51.1,11200000.0
2008-10-28 06:28:00,51.098,51.108,51.09,51.108,11200000.0
2008-10-28 06:29:00,51.102,51.102,51.092,51.097,12800000.0
2008-10-28 06:30:00,51.089,51.089,51.071,51.071,12200000.0
2008-10-28 06:31:00,51.098,51.101,51.096,51.1,12800000.0
2008-10-28 06:32:00,51.095,51.096,51.088,51.094,11200000.0
2008-10-28 06:33:00,51.059,51.068,51.046,51.067,17600000.0
2008-10-28 06:34:00,51.077,51.125,51.077,51.125,11200000.0
2008-10-28 06:35:00,51.143,51.182,51.143,51.182,12800000.0
2008-10-28 06:36:00,51.184,51.212,51.184,51.212,8000000.0
2008-10-28 06:37:00,51.227,51.343,51.227,51.343,12800000.0
2008-10-28 06:38:00,51.371,51.371,51.323,51.328,12800000.0
2008-10-28 06:39:00,51.336,51.336,51.263,51.263,12800000.0
2008-10-28 06:40:00,51.234,51.234,51.171,51.171,12800000.0
2008-10-28 06:41:00,51.175,51.178,51.162,51.174,12800000.0
2008-10-28 06:42:00,51.164,51.188,51.158,51.188,12800000.0
2008-10-28 06:43:00,51.199,51.214,51.199,51.214,12800000.0
2008-10-28 06:44:00,51.21,51.217,51.2,51.217,17600000.0
2008-10-28 06:45:00,51.201,51.207,51.193,51.197,17600000.0
2008-10-28 06:46:00,51.188,51.188,51.162,51.162,10600000.0
2008-10-28 06:47:00,51.174,51.182,51.167,51.178,12800000.0
2008-10-28 06:48:00,51.192,51.192,51.145,51.147,12200000.0
2008-10-28 06:49:00,51.144,51.144,51.095,51.095,12200000.0
2008-10-28 06:50:00,51.105,51.118,51.101,51.118,12800000.0
2008-10-28 06:51:00,51.126,51.126,51.106,51.106,12800000.0
2008-10-28 06:52:00,51.112,51.12,51.109,51.115,13200000.0
2008-10-28 06:53:00,51.113,51.148,51.113,51.136,17600000.0
2008-10-28 06:54:00,51.149,51.199,51.149,51.194,13800000.0
2008-10-28 06:55:00,51.201,51.229,51.201,51.229,11200000.0
2008-10-28 06:56:00,51.231,51.245,51.226,51.245,12800000.0
2008-10-28 06:57:00,51.273,51.282,51.266,51.272,11200000.0
2008-10-28 06:58:00,51.273,51.285,51.269,51.278,17600000.0
2008-10-28 06:59:00,51.273,51.273,51.24,51.246,12800000.0
2008-10-28 07:00:00,51.229,51.248,51.159,51.239,14400000.0
2008-10-28 07:01:00,51.248,51.256,51.244,51.246,17600000.0
2008-10-28 07:02:00,51.241,51.256,51.241,51.246,11200000.0
2008-10-28 07:03:00,51.258,51.258,51.221,51.221,12800000.0
2008-10-28 07:04:00,51.22,51.241,51.22,51.241,12800000.0
2008-10-28 07:05:00,51.258,51.293,51.258,51.293,11200000.0
2008-10-28 07:06:00,51.323,51.436,51.323,51.436,12800000.0
2008-10-28 07:07:00,51.495,51.495,51.471,51.471,11200000.0
2008-10-28 07:08:00,51.514,51.523,51.507,51.523,11200000.0
2008-10-28 07:09:00,51.519,51.519,51.482,51.483,12800000.0
2008-10-28 07:10:00,51.489,51.51,51.488,51.51,11200000.0
2008-10-28 07:11:00,51.498,51.498,51.481,51.488,12800000.0
2008-10-28 07:12:00,51.487,51.501,51.487,51.488,11200000.0
2008-10-28 07:13:00,51.48,51.48,51.466,51.466,12800000.0
2008-10-28 07:14:00,51.475,51.493,51.47,51.477,11200000.0
2008-10-28 07:15:00,51.456,51.456,51.446,51.447,11200000.0
2008-10-28 07:16:00,51.444,51.444,51.431,51.431,17600000.0
2008-10-28 07:17:00,51.431,51.431,51.414,51.421,12800000.0
2008-10-28 07:18:00,51.408,51.417,51.401,51.401,14400000.0
2008-10-28 07:19:00,51.385,51.385,51.36,51.375,12200000.0
2008-10-28 07:20:00,51.354,51.367,51.347,51.367,16000000.0
2008-10-28 07:21:00,51.416,51.451,51.416,51.448,12800000.0
2008-10-28 07:22:00,51.445,51.487,51.445,51.487,17600000.0
2008-10-28 07:23:00,51.494,51.519,51.494,51.519,11200000.0
2008-10-28 07:24:00,51.51,51.527,51.496,51.521,16000000.0
2008-10-28 07:25:00,51.532,51.54,51.523,51.537,16000000.0
2008-10-28 07:26:00,51.534,51.544,51.527,51.542,16000000.0
2008-10-28 07:27:00,51.552,51.572,51.552,51.569,8000000.0
2008-10-28 07:28:00,51.582,51.59,51.578,51.578,14400000.0
2008-10-28 07:29:00,51.596,51.615,51.596,51.613,14400000.0
2008-10-28 07:30:00,51.641,51.68,51.641,51.68,12800000.0
2008-10-28 07:31:00,51.705,51.741,51.705,51.729,17600000.0
2008-10-28 07:32:00,51.742,51.744,51.733,51.742,12800000.0
2008-10-28 07:33:00,51.775,51.775,51.755,51.755,10600000.0
2008-10-28 07:34:00,51.769,51.769,51.76,51.765,12800000.0
2008-10-28 07:35:00,51.754,51.761,51.751,51.757,16000000.0
2008-10-28 07:36:00,51.746,51.746,51.73,51.732,16000000.0
2008-10-28 07:37:00,51.714,51.779,51.714,51.779,11600000.0
2008-10-28 07:38:00,51.859,51.889,51.859,51.877,11200000.0
2008-10-28 07:39:00,51.872,51.907,51.872,51.907,11600000.0
2008-10-28 07:40:00,51.943,51.951,51.921,51.921,11200000.0
2008-10-28 07:41:00,51.928,51.937,51.904,51.904,12200000.0
2008-10-28 07:42:00,51.833,51.833,51.764,51.764,12800000.0
2008-10-28 07:43:00,51.771,51.855,51.771,51.855,13200000.0
2008-10-28 07:44:00,51.864,51.919,51.862,51.919,11200000.0
2008-10-28 07:45:00,51.929,51.929,51.903,51.91,11200000.0
2008-10-28 07:46:00,51.903,51.929,51.903,51.929,11200000.0
2008-10-28 07:47:00,51.917,51.938,51.916,51.934,14400000.0
2008-10-28 07:48:00,51.938,51.938,51.879,51.879,14400000.0
2008-10-28 07:49:00,51.903,52.124,51.903,52.124,17600000.0
2008-10-28 07:50:00,52.216,52.248,52.172,52.172,16000000.0
2008-10-28 07:51:00,52.165,52.17,52.154,52.159,12800000.0
2008-10-28 07:52:00,52.163,52.257,52.163,52.257,16400000.0
2008-10-28 07:53:00,52.332,52.404,52.332,52.404,12600000.0
2008-10-28 07:54:00,52.413,52.569,52.413,52.569,12200000.0
2008-10-28 07:55:00,52.763,52.794,52.715,52.715,12800000.0
2008-10-28 07:56:00,52.712,52.718,52.687,52.687,16000000.0
2008-10-28 07:57:00,52.652,52.652,52.595,52.595,11200000.0
2008-10-28 07:58:00,52.554,52.554,52.486,52.486,11200000.0
2008-10-28 07:59:00,52.444,52.474,52.444,52.474,12800000.0
2008-10-28 08:00:00,52.535,52.605,52.535,52.605,14400000.0
2008-10-28 08:01:00,52.648,52.656,52.616,52.616,14800000.0
2008-10-28 08:02:00,52.579,52.579,52.552,52.552,12800000.0
2008-10-28 08:03:00,52.541,52.541,52.456,52.456,11200000.0
2008-10-28 08:04:00,52.412,52.412,52.374,52.379,11600000.0
2008-10-28 08:05:00,52.345,52.345,52.301,52.301,14400000.0
2008-10-28 08:06:00,52.304,52.328,52.295,52.295,17600000.0
2008-10-28 08:07:00,52.315,52.34,52.31,52.34,11200000.0
2008-10-28 08:08:00,52.373,52.495,52.373,52.495,12800000.0
2008-10-28 08:09:00,52.493,52.501,52.479,52.479,12800000.0
2008-10-28 08:10:00,52.458,52.534,52.458,52.534,12800000.0
2008-10-28 08:11:00,52.546,52.546,52.495,52.498,10600000.0
2008-10-28 08:12:00,52.493,52.699,52.493,52.699,16000000.0
2008-10-28 08:13:00,52.718,52.718,52.677,52.677,11200000.0
2008-10-28 08:14:00,52.644,52.644,52.62,52.634,11200000.0
2008-10-28 08:15:00,52.602,52.602,52.543,52.543,16000000.0
2008-10-28 08:16:00,52.53,52.53,52.516,52.516,11200000.0
2008-10-28 08:17:00,52.56,52.591,52.56,52.578,12800000.0
2008-10-28 08:18:00,52.567,52.567,52.545,52.545,12800000.0
2008-10-28 08:19:00,52.542,52.57,52.542,52.57,14400000.0
2008-10-28 08:20:00,52.566,52.577,52.566,52.577,11200000.0
2008-10-28 08:21:00,52.59,52.593,52.579,52.582,9600000.0
2008-10-28 08:22:00,52.607,52.623,52.606,52.606,11200000.0
2008-10-28 08:23:00,52.606,52.606,52.591,52.591,11200000.0
2008-10-28 08:24:00,52.589,52.679,52.589,52.679,17600000.0
2008-10-28 08:25:00,52.681,52.686,52.669,52.669,12800000.0
2008-10-28 08:26:00,52.673,52.725,52.673,52.725,12800000.0
2008-10-28 08:27:00,52.74,52.763,52.74,52.748,12800000.0
2008-10-28 08:28:00,52.807,52.905,52.807,52.888,17000000.0
2008-10-28 08:29:00,52.9,52.919,52.9,52.919,14400000.0
2008-10-28 08:30:00,52.91,52.917,52.908,52.912,11200000.0
2008-10-28 08:31:00,52.939,52.956,52.935,52.955,12800000.0
2008-10-28 08:32:00,52.965,52.996,52.965,52.994,11200000.0
2008-10-28 08:33:00,53.003,53.007,52.998,52.998,11200000.0
2008-10-28 08:34:00,52.992,52.992,52.968,52.968,17600000.0
2008-10-28 08:35:00,52.981,52.983,52.965,52.965,17600000.0
2008-10-28 08:36:00,52.957,52.957,52.876,52.876,18000000.0
2008-10-28 08:37:00,52.863,52.875,52.853,52.859,11200000.0
2008-10-28 08:38:00,52.838,52.852,52.829,52.852,16000000.0
2008-10-28 08:39:00,52.836,52.836,52.774,52.774,16000000.0
2008-10-28 08:40:00,52.772,52.784,52.772,52.779,16000000.0
2008-10-28 08:41:00,52.784,52.805,52.784,52.805,17600000.0
2008-10-28 08:42:00,52.819,52.85,52.819,52.85,12800000.0
2008-10-28 08:43:00,52.869,52.892,52.869,52.887,12800000.0
2008-10-28 08:44:00,52.929,52.936,52.925,52.932,12800000.0
2008-10-28 08:45:00,52.919,52.919,52.845,52.845,16000000.0
2008-10-28 08:46:00,52.822,52.827,52.812,52.827,11200000.0
2008-10-28 08:47:00,52.804,52.804,52.777,52.779,11200000.0
2008-10-28 08:48:00,52.767,52.767,52.757,52.762,13200000.0
2008-10-28 08:49:00,52.754,52.754,52.733,52.749,17600000.0
2008-10-28 08:50:00,52.747,52.768,52.747,52.761,12800000.0
2008-10-28 08:51:00,52.777,52.78,52.766,52.769,17600000.0
2008-10-28 08:52:00,52.759,52.759,52.728,52.73,11200000.0
2008-10-28 08:53:00,52.764,52.779,52.764,52.777,16400000.0
2008-10-28 08:54:00,52.78,52.783,52.774,52.782,14800000.0
2008-10-28 08:55:00,52.807,52.845,52.807,52.843,16000000.0
2008-10-28 08:56:00,52.871,52.886,52.866,52.886,12800000.0
2008-10-28 08:57:00,52.881,52.881,52.859,52.872,11200000.0
2008-10-28 08:58:00,52.872,52.879,52.857,52.857,12800000.0
2008-10-28 08:59:00,52.868,52.915,52.868,52.915,12800000.0
2008-10-28 09:00:00,52.922,52.927,52.917,52.923,17600000.0
2008-10-28 09:01:00,52.928,52.932,52.876,52.876,11200000.0
2008-10-28 09:02:00,52.849,52.849,52.682,52.682,11200000.0
2008-10-28 09:03:00,52.649,52.657,52.639,52.639,16000000.0
2008-10-28 09:04:00,52.624,52.624,52.571,52.571,11200000.0
2008-10-28 09:05:00,52.553,52.646,52.553,52.646,11200000.0
2008-10-28 09:06:00,52.743,52.743,52.702,52.723,12800000.0
2008-10-28 09:07:00,52.729,52.747,52.729,52.747,12800000.0
2008-10-28 09:08:00,52.756,52.756,52.719,52.731,12800000.0
2008-10-28 09:09:00,52.7,52.708,52.653,52.653,18000000.0
2008-10-28 09:10:00,52.597,52.597,52.503,52.503,12800000.0
2008-10-28 09:11:00,52.502,52.505,52.422,52.422,12800000.0
2008-10-28 09:12:00,52.385,52.398,52.381,52.381,12800000.0
2008-10-28 09:13:00,52.394,52.394,52.292,52.292,10600000.0
2008-10-28 09:14:00,52.255,52.261,52.23,52.244,11200000.0
2008-10-28 09:15:00,52.185,52.185,52.126,52.129,11200000.0
2008-10-28 09:16:00,52.153,52.153,52.132,52.135,12800000.0
2008-10-28 09:17:00,52.176,52.298,52.176,52.298,11600000.0
2008-10-28 09:18:00,52.369,52.386,52.358,52.358,14400000.0
2008-10-28 09:19:00,52.354,52.388,52.354,52.37,12800000.0
2008-10-28 09:20:00,52.366,52.376,52.36,52.363,16000000.0
2008-10-28 09:21:00,52.315,52.343,52.315,52.343,11200000.0
2008-10-28 09:22:00,52.312,52.314,52.287,52.287,17600000.0
2008-10-28 09:23:00,52.324,52.366,52.305,52.366,12800000.0
2008-10-28 09:24:00,52.404,52.463,52.393,52.463,12800000.0
2008-10-28 09:25:00,52.473,52.473,52.464,52.473,12800000.0
2008-10-28 09:26:00,52.459,52.53,52.456,52.53,11200000.0
2008-10-28 09:27:00,52.54,52.547,52.524,52.528,11200000.0
2008-10-28 09:28:00,52.554,52.572,52.554,52.572,12800000.0
2008-10-28 09:29:00,52.55,52.571,52.544,52.571,11200000.0
2008-10-28 09:30:00,52.575,52.579,52.574,52.578,12800000.0
2008-10-28 09:31:00,52.565,52.578,52.565,52.575,12800000.0
2008-10-28 09:32:00,52.58,52.582,52.563,52.563,14400000.0
2008-10-28 09:33:00,52.604,52.654,52.604,52.654,12800000.0
2008-10-28 09:34:00,52.653,52.679,52.647,52.679,11200000.0
2008-10-28 09:35:00,52.715,52.721,52.699,52.699,12800000.0
2008-10-28 09:36:00,52.698,52.699,52.638,52.638,16000000.0
2008-10-28 09:37:00,52.665,52.793,52.607,52.793,16000000.0
2008-10-28 09:38:00,52.838,52.838,52.727,52.727,11200000.0
2008-10-28 09:39:00,52.681,52.681,52.645,52.678,12800000.0
2008-10-28 09:40:00,52.707,52.749,52.707,52.743,16000000.0
2008-10-28 09:41:00,52.744,52.744,52.614,52.614,11200000.0
2008-10-28 09:42:00,52.617,52.624,52.611,52.624,11200000.0
2008-10-28 09:43:00,52.61,52.611,52.595,52.595,12800000.0
2008-10-28 09:44:00,52.569,52.582,52.569,52.57,8000000.0
2008-10-28 09:45:00,52.601,52.601,52.59,52.595,12200000.0
2008-10-28 09:46:00,52.591,52.609,52.591,52.597,11200000.0
2008-10-28 09:47:00,52.627,52.648,52.627,52.638,12800000.0
2008-10-28 09:48:00,52.631,52.631,52.61,52.611,11200000.0
2008-10-28 09:49:00,52.602,52.602,52.581,52.588,12800000.0
2008-10-28 09:50:00,52.555,52.555,52.489,52.489,16000000.0
2008-10-28 09:51:00,52.478,52.528,52.478,52.528,16000000.0
2008-10-28 09:52:00,52.545,52.583,52.545,52.583,11200000.0
2008-10-28 09:53:00,52.559,52.57,52.526,52.526,12800000.0
2008-10-28 09:54:00,52.495,52.501,52.477,52.501,17600000.0
2008-10-28 09:55:00,52.463,52.463,52.412,52.412,11600000.0
2008-10-28 09:56:00,52.354,52.354,52.255,52.255,13200000.0
2008-10-28 09:57:00,52.237,52.283,52.237,52.283,17000000.0
2008-10-28 09:58:00,52.314,52.38,52.266,52.38,17600000.0
2008-10-28 09:59:00,52.433,52.5,52.433,52.5,18000000.0
2008-10-28 10:00:00,52.518,52.522,52.486,52.486,11200000.0
2008-10-28 10:01:00,52.454,52.454,52.308,52.308,12800000.0
2008-10-28 10:02:00,52.268,52.268,52.21,52.222,16000000.0
2008-10-28 10:03:00,52.228,52.302,52.228,52.298,11200000.0
2008-10-28 10:04:00,52.343,52.343,52.327,52.337,12800000.0
2008-10-28 10:05:00,52.341,52.341,52.324,52.324,8000000.0
2008-10-28 10:06:00,52.293,52.293,52.106,52.106,17600000.0
2008-10-28 10:07:00,52.06,52.1,52.052,52.1,12800000.0
2008-10-28 10:08:00,52.124,52.124,52.115,52.121,11200000.0
2008-10-28 10:09:00,52.107,52.107,52.074,52.099,12200000.0
2008-10-28 10:10:00,52.099,52.131,52.099,52.131,11200000.0
2008-10-28 10:11:00,52.191,52.234,52.191,52.225,11600000.0
2008-10-28 10:12:00,52.233,52.257,52.233,52.257,12800000.0
2008-10-28 10:13:00,52.285,52.299,52.285,52.292,12800000.0
2008-10-28 10:14:00,52.329,52.381,52.329,52.381,11200000.0
2008-10-28 10:15:00,52.416,52.443,52.416,52.443,12800000.0
2008-10-28 10:16:00,52.428,52.428,52.364,52.364,12800000.0
2008-10-28 10:17:00,52.334,52.334,52.297,52.3,11200000.0
2008-10-28 10:18:00,52.313,52.327,52.297,52.327,11200000.0
2008-10-28 10:19:00,52.347,52.385,52.347,52.385,11200000.0
2008-10-28 10:20:00,52.4,52.41,52.4,52.405,17600000.0
2008-10-28 10:21:00,52.416,52.457,52.416,52.457,8400000.0
2008-10-28 10:22:00,52.448,52.454,52.445,52.451,11200000.0
2008-10-28 10:23:00,52.452,52.458,52.447,52.448,11200000.0
2008-10-28 10:24:00,52.424,52.424,52.407,52.407,12800000.0
2008-10-28 10:25:00,52.426,52.477,52.426,52.448,11200000.0
2008-10-28 10:26:00,52.467,52.498,52.465,52.498,12800000.0
2008-10-28 10:27:00,52.479,52.479,52.47,52.475,11200000.0
2008-10-28 10:28:00,52.492,52.514,52.492,52.507,12800000.0
2008-10-28 10:29:00,52.503,52.513,52.492,52.492,11200000.0
2008-10-28 10:30:00,52.46,52.47,52.418,52.418,13200000.0
2008-10-28 10:31:00,52.402,52.414,52.399,52.406,12800000.0
2008-10-28 10:32:00,52.404,52.446,52.404,52.446,17600000.0
2008-10-28 10:33:00,52.456,52.547,52.456,52.547,11200000.0
2008-10-28 10:34:00,52.554,52.554,52.53,52.53,11200000.0
2008-10-28 10:35:00,52.492,52.492,52.405,52.405,11200000.0
2008-10-28 10:36:00,52.377,52.41,52.377,52.41,11200000.0
2008-10-28 10:37:00,52.441,52.517,52.388,52.509,11200000.0
2008-10-28 10:38:00,52.495,52.502,52.467,52.473,12800000.0
2008-10-28 10:39:00,52.451,52.451,52.426,52.427,11200000.0
2008-10-28 10:40:00,52.427,52.44,52.42,52.438,16000000.0
2008-10-28 10:41:00,52.445,52.451,52.434,52.434,12800000.0
2008-10-28 10:42:00,52.406,52.406,52.363,52.363,11200000.0
2008-10-28 10:43:00,52.265,52.265,52.093,52.093,11600000.0
2008-10-28 10:44:00,52.053,52.146,52.053,52.146,12800000.0
2008-10-28 10:45:00,52.16,52.193,52.16,52.192,12800000.0
2008-10-28 10:46:00,52.148,52.181,52.14,52.14,12800000.0
2008-10-28 10:47:00,52.117,52.137,52.099,52.137,12800000.0
2008-10-28 10:48:00,52.155,52.203,52.147,52.203,12800000.0
2008-10-28 10:49:00,52.183,52.183,52.173,52.174,11200000.0
2008-10-28 10:50:00,52.185,52.224,52.181,52.181,15400000.0
2008-10-28 10:51:00,52.187,52.187,52.113,52.113,17000000.0
2008-10-28 10:52:00,52.099,52.099,52.065,52.065,11200000.0
2008-10-28 10:53:00,52.083,52.12,52.083,52.112,11200000.0
2008-10-28 10:54:00,52.113,52.12,52.105,52.105,17600000.0
2008-10-28 10:55:00,52.108,52.127,52.108,52.127,11200000.0
2008-10-28 10:56:00,52.079,52.079,52.049,52.049,11200000.0
2008-10-28 10:57:00,52.035,52.046,52.028,52.028,16000000.0
2008-10-28 10:58:00,52.003,52.003,51.884,51.975,12800000.0
2008-10-28 10:59:00,51.975,51.977,51.959,51.971,11600000.0
2008-10-28 11:00:00,51.994,51.994,51.938,51.938,12800000.0
2008-10-28 11:01:00,51.917,51.943,51.917,51.943,12800000.0
2008-10-28 11:02:00,51.977,52.006,51.977,52.006,16000000.0
2008-10-28 11:03:00,51.966,52.049,51.966,52.049,12800000.0
2008-10-28 11:04:00,52.096,52.172,52.096,52.172,14400000.0
2008-10-28 11:05:00,52.199,52.208,52.199,52.204,9600000.0
2008-10-28 11:06:00,52.19,52.201,52.186,52.201,17600000.0
2008-10-28 11:07:00,52.225,52.286,52.225,52.286,17600000.0
2008-10-28 11:08:00,52.207,52.267,52.207,52.233,11200000.0
2008-10-28 11:09:00,52.205,52.21,52.178,52.202,17600000.0
2008-10-28 11:10:00,52.237,52.253,52.237,52.237,12800000.0
2008-10-28 11:11:00,52.232,52.234,52.205,52.219,11200000.0
2008-10-28 11:12:00,52.216,52.255,52.216,52.255,17600000.0
2008-10-28 11:13:00,52.23,52.23,52.197,52.205,13800000.0
2008-10-28 11:14:00,52.199,52.199,52.178,52.187,11200000.0
2008-10-28 11:15:00,52.217,52.234,52.163,52.17,11200000.0
2008-10-28 11:16:00,52.143,52.167,52.143,52.167,12800000.0
2008-10-28 11:17:00,52.141,52.141,52.098,52.114,11200000.0
2008-10-28 11:18:00,52.105,52.105,52.051,52.051,12800000.0
2008-10-28 11:19:00,52.068,52.153,52.068,52.153,17600000.0
2008-10-28 11:20:00,52.158,52.175,52.153,52.175,12800000.0
2008-10-28 11:21:00,52.188,52.216,52.188,52.216,14400000.0
2008-10-28 11:22:00,52.246,52.268,52.246,52.247,12800000.0
2008-10-28 11:23:00,52.245,52.245,52.218,52.22,11200000.0
2008-10-28 11:24:00,52.212,52.212,52.183,52.186,12200000.0
2008-10-28 11:25:00,52.173,52.174,52.151,52.168,17600000.0
2008-10-28 11:26:00,52.181,52.181,52.12,52.12,13800000.0
2008-10-28 11:27:00,52.106,52.106,52.089,52.105,8000000.0
2008-10-28 11:28:00,52.107,52.109,52.102,52.102,14400000.0
2008-10-28 11:29:00,52.099,52.104,52.095,52.104,14400000.0
2008-10-28 11:30:00,52.114,52.12,52.098,52.114,14400000.0
2008-10-28 11:31:00,52.112,52.144,52.112,52.131,10600000.0
2008-10-28 11:32:00,52.126,52.126,52.112,52.124,17600000.0
2008-10-28 11:33:00,52.082,52.082,52.037,52.06,12800000.0
2008-10-28 11:34:00,52.074,52.095,52.074,52.088,12800000.0
2008-10-28 11:35:00,52.092,52.138,52.092,52.138,11200000.0
2008-10-28 11:36:00,52.118,52.118,52.08,52.08,12800000.0
2008-10-28 11:37:00,52.015,52.018,52.002,52.002,11200000.0
2008-10-28 11:38:00,52.007,52.018,52.007,52.018,11200000.0
2008-10-28 11:39:00,52.033,52.064,52.033,52.064,10600000.0
2008-10-28 11:40:00,52.104,52.124,52.104,52.117,11200000.0
2008-10-28 11:41:00,52.072,52.109,52.065,52.109,9600000.0
2008-10-28 11:42:00,52.106,52.106,52.074,52.08,17600000.0
2008-10-28 11:43:00,52.085,52.091,52.072,52.085,11200000.0
2008-10-28 11:44:00,52.082,52.087,52.081,52.087,11200000.0
2008-10-28 11:45:00,52.084,52.085,52.077,52.082,14400000.0
2008-10-28 11:46:00,52.079,52.093,52.079,52.093,11200000.0
2008-10-28 11:47:00,52.1,52.108,52.071,52.108,17600000.0
2008-10-28 11:48:00,52.135,52.14,52.121,52.14,11600000.0
2008-10-28 11:49:00,52.129,52.152,52.128,52.149,12800000.0
2008-10-28 11:50:00,52.154,52.155,52.146,52.154,17600000.0
2008-10-28 11:51:00,52.153,52.154,52.145,52.146,11200000.0
2008-10-28 11:52:00,52.159,52.174,52.159,52.174,11200000.0
2008-10-28 11:53:00,52.183,52.187,52.169,52.187,16000000.0
2008-10-28 11:54:00,52.201,52.208,52.2,52.208,14800000.0
2008-10-28 11:55:00,52.209,52.209,52.127,52.186,11200000.0
2008-10-28 11:56:00,52.171,52.171,52.118,52.118,12800000.0
2008-10-28 11:57:00,52.113,52.129,52.097,52.097,17600000.0
2008-10-28 11:58:00,52.119,52.125,52.114,52.114,11200000.0
2008-10-28 11:59:00,52.103,52.103,52.076,52.076,11600000.0
2008-10-28 12:00:00,52.08,52.084,52.08,52.083,11200000.0
2008-10-28 12:01:00,52.084,52.084,52.075,52.075,11200000.0
2008-10-28 12:02:00,52.082,52.086,52.081,52.081,14400000.0
2008-10-28 12:03:00,52.083,52.086,52.063,52.063,11200000.0
2008-10-28 12:04:00,52.063,52.081,52.054,52.081,17600000.0
2008-10-28 12:05:00,52.04,52.045,52.011,52.045,17600000.0
2008-10-28 12:06:00,52.068,52.069,52.056,52.056,12800000.0
2008-10-28 12:07:00,52.049,52.049,52.035,52.045,11200000.0
2008-10-28 12:08:00,52.038,52.048,52.037,52.041,11200000.0
2008-10-28 12:09:00,52.025,52.025,51.993,52.001,14400000.0
2008-10-28 12:10:00,52.022,52.038,52.019,52.028,11200000.0
2008-10-28 12:11:00,52.057,52.107,52.057,52.082,12800000.0
2008-10-28 12:12:00,52.062,52.065,52.055,52.056,11200000.0
2008-10-28 12:13:00,52.044,52.058,52.042,52.058,11200000.0
2008-10-28 12:14:00,52.05,52.05,52.039,52.049,12800000.0
2008-10-28 12:15:00,52.058,52.058,51.993,51.993,12800000.0
2008-10-28 12:16:00,51.994,52.007,51.991,52.0,12800000.0
2008-10-28 12:17:00,52.011,52.068,51.976,52.068,17600000.0
2008-10-28 12:18:00,52.049,52.049,52.021,52.021,16000000.0
2008-10-28 12:19:00,52.006,52.006,51.985,51.997,12800000.0
2008-10-28 12:20:00,52.0,52.008,51.992,51.994,14400000.0
2008-10-28 12:21:00,51.997,52.002,51.983,51.997,16000000.0
2008-10-28 12:22:00,51.986,52.016,51.986,52.016,16000000.0
2008-10-28 12:23:00,51.997,51.997,51.977,51.995,14800000.0
2008-10-28 12:24:00,51.994,52.008,51.991,52.008,12800000.0
2008-10-28 12:25:00,51.992,51.992,51.969,51.985,11000000.0
2008-10-28 12:26:00,51.949,51.949,51.939,51.943,11200000.0
2008-10-28 12:27:00,51.945,51.945,51.921,51.921,11200000.0
2008-10-28 12:28:00,51.913,51.916,51.875,51.875,12800000.0
2008-10-28 12:29:00,51.844,51.844,51.835,51.837,17600000.0
2008-10-28 12:30:00,51.798,51.826,51.796,51.806,17600000.0
2008-10-28 12:31:00,51.787,51.796,51.77,51.774,12800000.0
2008-10-28 12:32:00,51.772,51.851,51.772,51.831,12800000.0
2008-10-28 12:33:00,51.87,51.891,51.87,51.891,14400000.0
2008-10-28 12:34:00,51.882,51.882,51.859,51.859,12800000.0
2008-10-28 12:35:00,51.853,51.853,51.83,51.83,11200000.0
2008-10-28 12:36:00,51.819,51.824,51.816,51.822,11600000.0
2008-10-28 12:37:00,51.835,51.855,51.835,51.844,11200000.0
2008-10-28 12:38:00,51.823,51.823,51.725,51.823,17600000.0
2008-10-28 12:39:00,51.816,51.821,51.794,51.794,16000000.0
2008-10-28 12:40:00,51.793,51.827,51.791,51.827,16000000.0
2008-10-28 12:41:00,51.809,51.81,51.767,51.767,12800000.0
2008-10-28 12:42:00,51.734,51.734,51.711,51.725,13800000.0
2008-10-28 12:43:00,51.758,51.792,51.758,51.785,12800000.0
2008-10-28 12:44:00,51.721,51.736,51.707,51.712,17600000.0
2008-10-28 12:45:00,51.711,51.711,51.643,51.644,16400000.0
2008-10-28 12:46:00,51.655,51.668,51.655,51.665,12800000.0
2008-10-28 12:47:00,51.675,51.68,51.66,51.66,12800000.0
2008-10-28 12:48:00,51.671,51.674,51.661,51.661,11200000.0
2008-10-28 12:49:00,51.649,51.649,51.6,51.603,16000000.0
2008-10-28 12:50:00,51.612,51.628,51.602,51.628,14400000.0
2008-10-28 12:51:00,51.623,51.637,51.623,51.636,11200000.0
2008-10-28 12:52:00,51.67,51.728,51.67,51.728,11200000.0
2008-10-28 12:53:00,51.73,51.742,51.723,51.723,11200000.0
2008-10-28 12:54:00,51.715,51.736,51.715,51.736,13200000.0
2008-10-28 12:55:00,51.753,51.753,51.725,51.725,16000000.0
2008-10-28 12:56:00,51.686,51.686,51.671,51.671,11200000.0
2008-10-28 12:57:00,51.704,51.73,51.704,51.73,11600000.0
2008-10-28 12:58:00,51.71,51.714,51.691,51.691,17400000.0
2008-10-28 12:59:00,51.693,51.725,51.693,51.723,16000000.0
2008-10-28 13:00:00,51.745,51.785,51.738,51.785,12800000.0
2008-10-28 13:01:00,51.789,51.797,51.789,51.797,14800000.0
2008-10-28 13:02:00,51.827,51.952,51.827,51.952,13200000.0
2008-10-28 13:03:00,51.909,51.912,51.896,51.912,16000000.0
2008-10-28 13:04:00,51.914,51.931,51.914,51.93,11200000.0
2008-10-28 13:05:00,51.937,51.941,51.9,51.901,12800000.0
2008-10-28 13:06:00,51.935,51.958,51.935,51.958,11200000.0
2008-10-28 13:07:00,51.984,51.987,51.976,51.976,14400000.0
2008-10-28 13:08:00,51.979,51.982,51.974,51.981,17600000.0
2008-10-28 13:09:00,51.988,51.988,51.901,51.901,12200000.0
2008-10-28 13:10:00,51.859,51.886,51.859,51.867,16000000.0
2008-10-28 13:11:00,51.862,51.864,51.856,51.856,11200000.0
2008-10-28 13:12:00,51.869,51.895,51.869,51.895,12800000.0
2008-10-28 13:13:00,51.903,51.91,51.902,51.906,17600000.0
2008-10-28 13:14:00,51.897,51.897,51.877,51.877,12800000.0
2008-10-28 13:15:00,51.876,51.876,51.845,51.873,12800000.0
2008-10-28 13:16:00,51.874,51.901,51.874,51.901,17600000.0
2008-10-28 13:17:00,51.895,51.911,51.895,51.911,12800000.0
2008-10-28 13:18:00,51.906,51.918,51.904,51.918,11200000.0
2008-10-28 13:19:00,51.925,51.958,51.925,51.958,16000000.0
2008-10-28 13:20:00,52.008,52.038,52.008,52.038,17600000.0
2008-10-28 13:21:00,52.046,52.059,52.046,52.056,11200000.0
2008-10-28 13:22:00,52.069,52.077,52.062,52.073,12800000.0
2008-10-28 13:23:00,52.069,52.069,52.057,52.06,12800000.0
2008-10-28 13:24:00,52.103,52.18,52.103,52.18,11200000.0
2008-10-28 13:25:00,52.23,52.234,52.224,52.233,17600000.0
2008-10-28 13:26:00,52.253,52.269,52.253,52.259,17600000.0
2008-10-28 13:27:00,52.252,52.298,52.252,52.287,12800000.0
2008-10-28 13:28:00,52.309,52.364,52.227,52.285,16000000.0
2008-10-28 13:29:00,52.182,52.283,52.182,52.281,11200000.0
2008-10-28 13:30:00,52.293,52.293,52.257,52.257,12800000.0
2008-10-28 13:31:00,52.212,52.232,52.207,52.232,10600000.0
2008-10-28 13:32:00,52.24,52.24,52.195,52.195,11200000.0
2008-10-28 13:33:00,52.185,52.21,52.185,52.21,19200000.0
2008-10-28 13:34:00,52.224,52.267,52.224,52.267,12800000.0
2008-10-28 13:35:00,52.285,52.388,52.283,52.388,36800000.0
2008-10-28 13:36:00,52.419,52.419,52.389,52.394,17600000.0
2008-10-28 13:37:00,52.412,52.45,52.412,52.45,14400000.0
2008-10-28 13:38:00,52.477,52.52,52.477,52.514,33600000.0
2008-10-28 13:39:00,52.507,52.555,52.507,52.555,14400000.0
2008-10-28 13:40:00,52.578,52.578,52.538,52.546,40000000.0
2008-10-28 13:41:00,52.57,52.636,52.57,52.636,16000000.0
2008-10-28 13:42:00,52.662,52.694,52.662,52.689,11200000.0
2008-10-28 13:43:00,52.713,52.719,52.705,52.719,27200000.0
2008-10-28 13:44:00,52.698,52.698,52.671,52.674,33600000.0
2008-10-28 13:45:00,52.694,52.753,52.692,52.753,20800000.0
2008-10-28 13:46:00,52.756,52.756,52.722,52.722,24000000.0
2008-10-28 13:47:00,52.718,52.785,52.718,52.785,12800000.0
2008-10-28 13:48:00,52.761,52.774,52.759,52.759,12800000.0
2008-10-28 13:49:00,52.738,52.738,52.696,52.696,17600000.0
2008-10-28 13:50:00,52.695,52.695,52.657,52.658,11200000.0
2008-10-28 13:51:00,52.663,52.663,52.652,52.654,24000000.0
2008-10-28 13:52:00,52.662,52.668,52.652,52.652,12800000.0
2008-10-28 13:53:00,52.634,52.642,52.571,52.571,18000000.0
2008-10-28 13:54:00,52.581,52.655,52.581,52.655,25600000.0
2008-10-28 13:55:00,52.67,52.671,52.635,52.635,14400000.0
2008-10-28 13:56:00,52.637,52.699,52.637,52.699,14400000.0
2008-10-28 13:57:00,52.734,52.742,52.732,52.741,29200000.0
2008-10-28 13:58:00,52.742,52.783,52.742,52.782,14400000.0
2008-10-28 13:59:00,52.774,52.781,52.752,52.781,31400000.0
2008-10-28 14:00:00,52.786,52.797,52.764,52.764,48400000.0
2008-10-28 14:01:00,52.737,52.737,52.705,52.705,32000000.0
2008-10-28 14:02:00,52.687,52.687,52.658,52.686,14400000.0
2008-10-28 14:03:00,52.689,52.689,52.654,52.654,14400000.0
2008-10-28 14:04:00,52.664,52.671,52.664,52.664,11200000.0
2008-10-28 14:05:00,52.653,52.712,52.653,52.712,24400000.0
2008-10-28 14:06:00,52.738,52.738,52.706,52.706,36800000.0
2008-10-28 14:07:00,52.697,52.706,52.696,52.7,40400000.0
2008-10-28 14:08:00,52.69,52.692,52.688,52.689,16000000.0
2008-10-28 14:09:00,52.686,52.716,52.674,52.716,33600000.0
2008-10-28 14:10:00,52.73,52.73,52.705,52.705,33600000.0
2008-10-28 14:11:00,52.681,52.729,52.681,52.729,14400000.0
2008-10-28 14:12:00,52.742,52.8,52.742,52.8,27200000.0
2008-10-28 14:13:00,52.794,52.817,52.793,52.817,14400000.0
2008-10-28 14:14:00,52.817,52.817,52.799,52.805,13200000.0
2008-10-28 14:15:00,52.799,52.799,52.756,52.756,28800000.0
2008-10-28 14:16:00,52.709,52.709,52.684,52.694,25600000.0
2008-10-28 14:17:00,52.704,52.72,52.704,52.718,12800000.0
2008-10-28 14:18:00,52.738,52.748,52.735,52.735,16000000.0
2008-10-28 14:19:00,52.698,52.698,52.677,52.677,12200000.0
2008-10-28 14:20:00,52.655,52.657,52.648,52.655,25000000.0
2008-10-28 14:21:00,52.647,52.647,52.63,52.637,28800000.0
2008-10-28 14:22:00,52.619,52.619,52.592,52.592,24000000.0
2008-10-28 14:23:00,52.584,52.619,52.584,52.619,48400000.0
2008-10-28 14:24:00,52.627,52.665,52.623,52.623,12800000.0
2008-10-28 14:25:00,52.628,52.64,52.627,52.633,12800000.0
2008-10-28 14:26:00,52.625,52.641,52.619,52.637,12800000.0
2008-10-28 14:27:00,52.634,52.634,52.605,52.608,17000000.0
2008-10-28 14:28:00,52.599,52.602,52.587,52.587,11200000.0
2008-10-28 14:29:00,52.602,52.619,52.602,52.619,36800000.0
2008-10-28 14:30:00,52.623,52.627,52.609,52.609,22400000.0
2008-10-28 14:31:00,52.618,52.627,52.612,52.612,20800000.0
2008-10-28 14:32:00,52.645,52.647,52.636,52.646,40000000.0
2008-10-28 14:33:00,52.592,52.592,52.551,52.551,24000000.0
2008-10-28 14:34:00,52.521,52.534,52.521,52.527,34000000.0
2008-10-28 14:35:00,52.52,52.521,52.509,52.521,14400000.0
2008-10-28 14:36:00,52.517,52.517,52.492,52.493,12800000.0
2008-10-28 14:37:00,52.496,52.501,52.487,52.497,11200000.0
2008-10-28 14:38:00,52.488,52.493,52.484,52.484,56000000.0
2008-10-28 14:39:00,52.471,52.479,52.457,52.479,12800000.0
2008-10-28 14:40:00,52.472,52.522,52.472,52.522,14400000.0
2008-10-28 14:41:00,52.537,52.546,52.536,52.545,56000000.0
2008-10-28 14:42:00,52.56,52.567,52.55,52.564,12800000.0
2008-10-28 14:43:00,52.573,52.576,52.563,52.563,26000000.0
2008-10-28 14:44:00,52.552,52.568,52.552,52.568,11200000.0
2008-10-28 14:45:00,52.58,52.584,52.572,52.572,11200000.0
2008-10-28 14:46:00,52.584,52.628,52.584,52.628,11200000.0
2008-10-28 14:47:00,52.64,52.66,52.64,52.66,16000000.0
2008-10-28 14:48:00,52.683,52.687,52.679,52.679,18600000.0
2008-10-28 14:49:00,52.666,52.685,52.651,52.685,31400000.0
2008-10-28 14:50:00,52.692,52.723,52.692,52.707,29200000.0
2008-10-28 14:51:00,52.696,52.696,52.662,52.674,32000000.0
2008-10-28 14:52:00,52.669,52.681,52.666,52.667,12800000.0
2008-10-28 14:53:00,52.665,52.676,52.653,52.653,17600000.0
2008-10-28 14:54:00,52.658,52.658,52.609,52.641,12800000.0
2008-10-28 14:55:00,52.63,52.662,52.617,52.662,16000000.0
2008-10-28 14:56:00,52.677,52.685,52.674,52.679,12800000.0
2008-10-28 14:57:00,52.666,52.666,52.657,52.66,12800000.0
2008-10-28 14:58:00,52.677,52.677,52.666,52.671,17000000.0
2008-10-28 14:59:00,52.665,52.674,52.665,52.673,8000000.0
2008-10-28 15:00:00,52.694,52.724,52.694,52.724,14400000.0
2008-10-28 15:01:00,52.717,52.717,52.693,52.693,12800000.0
2008-10-28 15:02:00,52.689,52.701,52.685,52.69,27200000.0
2008-10-28 15:03:00,52.687,52.695,52.687,52.692,12800000.0
2008-10-28 15:04:00,52.707,52.729,52.707,52.729,24000000.0
2008-10-28 15:05:00,52.727,52.727,52.657,52.657,11200000.0
2008-10-28 15:06:00,52.624,52.628,52.619,52.619,11600000.0
2008-10-28 15:07:00,52.624,52.624,52.542,52.542,26000000.0
2008-10-28 15:08:00,52.508,52.511,52.495,52.511,21800000.0
2008-10-28 15:09:00,52.513,52.52,52.5,52.5,16000000.0
2008-10-28 15:10:00,52.485,52.487,52.46,52.46,39800000.0
2008-10-28 15:11:00,52.454,52.467,52.454,52.467,32000000.0
2008-10-28 15:12:00,52.471,52.479,52.471,52.479,30400000.0
2008-10-28 15:13:00,52.487,52.516,52.487,52.508,44800000.0
2008-10-28 15:14:00,52.516,52.527,52.511,52.52,35200000.0
2008-10-28 15:15:00,52.545,52.574,52.54,52.574,22400000.0
2008-10-28 15:16:00,52.588,52.628,52.588,52.628,36600000.0
2008-10-28 15:17:00,52.638,52.647,52.628,52.628,21800000.0
2008-10-28 15:18:00,52.604,52.639,52.602,52.639,22400000.0
2008-10-28 15:19:00,52.655,52.707,52.655,52.669,16000000.0
2008-10-28 15:20:00,52.653,52.67,52.648,52.666,24000000.0
2008-10-28 15:21:00,52.699,52.704,52.69,52.704,14400000.0
2008-10-28 15:22:00,52.702,52.712,52.701,52.706,14400000.0
2008-10-28 15:23:00,52.73,52.77,52.73,52.754,48000000.0
2008-10-28 15:24:00,52.777,52.777,52.754,52.76,25600000.0
2008-10-28 15:25:00,52.769,52.788,52.766,52.77,27200000.0
2008-10-28 15:26:00,52.756,52.766,52.756,52.762,40000000.0
2008-10-28 15:27:00,52.753,52.753,52.719,52.722,28800000.0
2008-10-28 15:28:00,52.739,52.768,52.739,52.764,70400000.0
2008-10-28 15:29:00,52.787,52.809,52.711,52.809,45800000.0
2008-10-28 15:30:00,52.733,52.894,52.733,52.799,115000000.0
2008-10-28 15:31:00,52.914,52.995,52.914,52.962,60800000.0
2008-10-28 15:32:00,52.964,52.977,52.947,52.977,30400000.0
2008-10-28 15:33:00,53.011,53.051,53.011,53.028,30400000.0
2008-10-28 15:34:00,53.006,53.043,52.937,52.937,22400000.0
2008-10-28 15:35:00,52.832,52.832,52.749,52.749,33600000.0
2008-10-28 15:36:00,52.769,52.818,52.769,52.818,32000000.0
2008-10-28 15:37:00,52.827,52.844,52.827,52.843,30400000.0
2008-10-28 15:38:00,52.86,52.873,52.852,52.852,59200000.0
2008-10-28 15:39:00,52.84,52.84,52.785,52.785,36800000.0
2008-10-28 15:40:00,52.804,52.844,52.79,52.844,34600000.0
2008-10-28 15:41:00,52.859,52.881,52.855,52.869,25000000.0
2008-10-28 15:42:00,52.875,52.911,52.867,52.897,43200000.0
2008-10-28 15:43:00,52.925,52.971,52.925,52.967,27200000.0
2008-10-28 15:44:00,52.93,52.931,52.901,52.901,26600000.0
2008-10-28 15:45:00,52.912,52.948,52.91,52.948,16000000.0
2008-10-28 15:46:00,52.97,53.034,52.967,53.034,14400000.0
2008-10-28 15:47:00,53.074,53.108,53.074,53.079,30400000.0
2008-10-28 15:48:00,53.038,53.038,52.978,52.985,26600000.0
2008-10-28 15:49:00,53.007,53.036,52.976,52.976,11200000.0
2008-10-28 15:50:00,52.991,53.086,52.991,53.086,25600000.0
2008-10-28 15:51:00,53.067,53.067,53.018,53.032,43600000.0
2008-10-28 15:52:00,53.031,53.048,53.031,53.041,20800000.0
2008-10-28 15:53:00,53.057,53.069,53.044,53.069,24000000.0
2008-10-28 15:54:00,53.063,53.121,53.063,53.121,28800000.0
2008-10-28 15:55:00,53.131,53.149,53.131,53.148,24000000.0
2008-10-28 15:56:00,53.163,53.187,53.163,53.187,51200000.0
2008-10-28 15:57:00,53.216,53.249,53.174,53.174,12800000.0
2008-10-28 15:58:00,53.185,53.185,53.136,53.14,19200000.0
2008-10-28 15:59:00,53.117,53.117,53.086,53.086,36800000.0
2008-10-28 16:00:00,53.006,53.006,52.923,52.923,51200000.0
2008-10-28 16:01:00,52.908,52.981,52.908,52.934,41600000.0
2008-10-28 16:02:00,52.903,52.903,52.821,52.821,22800000.0
2008-10-28 16:03:00,52.785,52.8,52.778,52.783,64000000.0
2008-10-28 16:04:00,52.751,52.751,52.667,52.667,44800000.0
2008-10-28 16:05:00,52.647,52.647,52.598,52.625,48000000.0
2008-10-28 16:06:00,52.664,52.729,52.664,52.719,35200000.0
2008-10-28 16:07:00,52.734,52.734,52.693,52.693,32000000.0
2008-10-28 16:08:00,52.675,52.788,52.675,52.788,44800000.0
2008-10-28 16:09:00,52.804,52.804,52.758,52.768,44800000.0
2008-10-28 16:10:00,52.743,52.743,52.657,52.657,41600000.0
2008-10-28 16:11:00,52.634,52.656,52.634,52.64,14800000.0
2008-10-28 16:12:00,52.66,52.717,52.66,52.717,56000000.0
2008-10-28 16:13:00,52.817,52.892,52.817,52.892,11200000.0
2008-10-28 16:14:00,52.914,52.914,52.904,52.907,50400000.0
2008-10-28 16:15:00,52.907,52.914,52.906,52.911,59200000.0
2008-10-28 16:16:00,52.892,52.897,52.831,52.831,17600000.0
2008-10-28 16:17:00,52.813,52.813,52.767,52.767,38400000.0
2008-10-28 16:18:00,52.709,52.715,52.653,52.671,38400000.0
2008-10-28 16:19:00,52.683,52.683,52.657,52.683,22400000.0
2008-10-28 16:20:00,52.694,52.719,52.694,52.713,11600000.0
2008-10-28 16:21:00,52.749,52.749,52.729,52.73,27200000.0
2008-10-28 16:22:00,52.655,52.655,52.516,52.516,41600000.0
2008-10-28 16:23:00,52.527,52.581,52.527,52.581,43200000.0
2008-10-28 16:24:00,52.612,52.726,52.612,52.707,17000000.0
2008-10-28 16:25:00,52.688,52.719,52.677,52.719,33600000.0
2008-10-28 16:26:00,52.714,52.714,52.679,52.686,17600000.0
2008-10-28 16:27:00,52.697,52.714,52.681,52.681,35200000.0
2008-10-28 16:28:00,52.673,52.68,52.651,52.652,27200000.0
2008-10-28 16:29:00,52.642,52.648,52.638,52.646,11200000.0
2008-10-28 16:30:00,52.615,52.663,52.613,52.663,43200000.0
2008-10-28 16:31:00,52.68,52.718,52.68,52.709,41600000.0
2008-10-28 16:32:00,52.734,52.734,52.711,52.722,12800000.0
2008-10-28 16:33:00,52.728,52.728,52.7,52.725,26600000.0
2008-10-28 16:34:00,52.748,52.843,52.748,52.843,34600000.0
2008-10-28 16:35:00,52.89,52.89,52.85,52.884,53200000.0
2008-10-28 16:36:00,52.895,52.9,52.88,52.9,51600000.0
2008-10-28 16:37:00,52.917,52.917,52.821,52.821,41600000.0
2008-10-28 16:38:00,52.813,52.813,52.772,52.772,40800000.0
2008-10-28 16:39:00,52.747,52.749,52.74,52.74,35200000.0
2008-10-28 16:40:00,52.725,52.725,52.696,52.696,56000000.0
2008-10-28 16:41:00,52.666,52.666,52.635,52.635,73600000.0
2008-10-28 16:42:00,52.607,52.607,52.543,52.543,53800000.0
2008-10-28 16:43:00,52.547,52.547,52.509,52.509,17600000.0
2008-10-28 16:44:00,52.506,52.531,52.506,52.531,11200000.0
2008-10-28 16:45:00,52.535,52.536,52.523,52.536,57600000.0
2008-10-28 16:46:00,52.536,52.54,52.531,52.533,12800000.0
2008-10-28 16:47:00,52.538,52.57,52.538,52.566,70400000.0
2008-10-28 16:48:00,52.616,52.679,52.592,52.679,52800000.0
2008-10-28 16:49:00,52.672,52.688,52.664,52.664,36800000.0
2008-10-28 16:50:00,52.641,52.649,52.629,52.642,74600000.0
2008-10-28 16:51:00,52.655,52.672,52.655,52.672,32000000.0
2008-10-28 16:52:00,52.651,52.682,52.651,52.659,46400000.0
2008-10-28 16:53:00,52.626,52.626,52.591,52.591,29800000.0
2008-10-28 16:54:00,52.589,52.589,52.576,52.585,11200000.0
2008-10-28 16:55:00,52.522,52.522,52.449,52.449,27200000.0
2008-10-28 16:56:00,52.427,52.44,52.408,52.429,36800000.0
2008-10-28 16:57:00,52.39,52.402,52.351,52.351,19200000.0
2008-10-28 16:58:00,52.351,52.351,52.305,52.305,12800000.0
2008-10-28 16:59:00,52.222,52.222,52.17,52.17,51200000.0
2008-10-28 17:00:00,52.146,52.194,52.146,52.194,49600000.0
2008-10-28 17:01:00,52.191,52.192,52.172,52.188,40000000.0
2008-10-28 17:02:00,52.177,52.229,52.157,52.229,33000000.0
2008-10-28 17:03:00,52.237,52.237,52.212,52.225,44800000.0
2008-10-28 17:04:00,52.231,52.231,52.208,52.227,41600000.0
2008-10-28 17:05:00,52.249,52.288,52.249,52.286,54400000.0
2008-10-28 17:06:00,52.261,52.261,52.241,52.245,59200000.0
2008-10-28 17:07:00,52.242,52.261,52.242,52.261,35200000.0
2008-10-28 17:08:00,52.259,52.268,52.214,52.214,69200000.0
2008-10-28 17:09:00,52.193,52.2,52.184,52.184,59000000.0
2008-10-28 17:10:00,52.191,52.199,52.189,52.189,25600000.0
2008-10-28 17:11:00,52.177,52.208,52.177,52.197,38800000.0
2008-10-28 17:12:00,52.184,52.188,52.155,52.156,25000000.0
2008-10-28 17:13:00,52.159,52.169,52.157,52.169,28800000.0
2008-10-28 17:14:00,52.202,52.283,52.202,52.283,22400000.0
2008-10-28 17:15:00,52.303,52.348,52.303,52.348,19200000.0
2008-10-28 17:16:00,52.34,52.34,52.316,52.316,9600000.0
2008-10-28 17:17:00,52.324,52.324,52.316,52.321,38400000.0
2008-10-28 17:18:00,52.35,52.508,52.35,52.508,57600000.0
2008-10-28 17:19:00,52.481,52.481,52.362,52.362,24000000.0
2008-10-28 17:20:00,52.382,52.427,52.382,52.412,16000000.0
2008-10-28 17:21:00,52.379,52.379,52.342,52.342,28800000.0
2008-10-28 17:22:00,52.317,52.334,52.317,52.334,19200000.0
2008-10-28 17:23:00,52.331,52.361,52.331,52.361,11200000.0
2008-10-28 17:24:00,52.346,52.346,52.31,52.331,12200000.0
2008-10-28 17:25:00,52.338,52.348,52.324,52.348,17600000.0
2008-10-28 17:26:00,52.353,52.354,52.338,52.338,34600000.0
2008-10-28 17:27:00,52.35,52.409,52.35,52.409,46400000.0
2008-10-28 17:28:00,52.421,52.43,52.381,52.381,32000000.0
2008-10-28 17:29:00,52.378,52.411,52.378,52.411,27600000.0
2008-10-28 17:30:00,52.403,52.418,52.399,52.418,17600000.0
2008-10-28 17:31:00,52.457,52.533,52.457,52.533,88200000.0
2008-10-28 17:32:00,52.539,52.542,52.515,52.542,52800000.0
2008-10-28 17:33:00,52.569,52.66,52.569,52.66,36200000.0
2008-10-28 17:34:00,52.678,52.749,52.667,52.749,64400000.0
2008-10-28 17:35:00,52.784,52.906,52.784,52.906,43200000.0
2008-10-28 17:36:00,52.877,52.877,52.803,52.803,33000000.0
2008-10-28 17:37:00,52.745,52.763,52.735,52.763,15400000.0
2008-10-28 17:38:00,52.741,52.741,52.704,52.704,34600000.0
2008-10-28 17:39:00,52.725,52.786,52.725,52.786,16000000.0
2008-10-28 17:40:00,52.752,52.752,52.673,52.673,75000000.0
2008-10-28 17:41:00,52.65,52.66,52.637,52.66,12800000.0
2008-10-28 17:42:00,52.63,52.64,52.618,52.618,12800000.0
2008-10-28 17:43:00,52.627,52.651,52.609,52.651,17600000.0
2008-10-28 17:44:00,52.593,52.593,52.558,52.558,30400000.0
2008-10-28 17:45:00,52.566,52.58,52.562,52.566,30400000.0
2008-10-28 17:46:00,52.554,52.554,52.528,52.528,41600000.0
2008-10-28 17:47:00,52.536,52.541,52.531,52.531,58400000.0
2008-10-28 17:48:00,52.53,52.53,52.447,52.447,57000000.0
2008-10-28 17:49:00,52.456,52.503,52.411,52.411,46400000.0
2008-10-28 17:50:00,52.404,52.418,52.389,52.418,12800000.0
2008-10-28 17:51:00,52.437,52.467,52.437,52.452,49400000.0
2008-10-28 17:52:00,52.455,52.457,52.449,52.45,43600000.0
2008-10-28 17:53:00,52.443,52.443,52.43,52.43,33600000.0
2008-10-28 17:54:00,52.425,52.461,52.425,52.461,38400000.0
2008-10-28 17:55:00,52.472,52.493,52.466,52.493,40000000.0
2008-10-28 17:56:00,52.513,52.535,52.513,52.525,44800000.0
2008-10-28 17:57:00,52.513,52.513,52.494,52.497,36800000.0
2008-10-28 17:58:00,52.531,52.645,52.531,52.645,17600000.0
2008-10-28 17:59:00,52.698,52.794,52.673,52.794,62400000.0
2008-10-28 18:00:00,52.835,52.835,52.775,52.788,51200000.0
2008-10-28 18:01:00,52.778,52.781,52.757,52.771,30800000.0
2008-10-28 18:02:00,52.797,52.859,52.797,52.859,24000000.0
2008-10-28 18:03:00,52.901,52.921,52.901,52.909,36800000.0
2008-10-28 18:04:00,52.869,52.869,52.822,52.822,33600000.0
2008-10-28 18:05:00,52.82,52.866,52.805,52.866,12800000.0
2008-10-28 18:06:00,52.903,52.926,52.89,52.901,30800000.0
2008-10-28 18:07:00,52.895,52.898,52.884,52.893,11200000.0
2008-10-28 18:08:00,52.887,52.887,52.839,52.839,85200000.0
2008-10-28 18:09:00,52.803,52.803,52.782,52.79,33600000.0
2008-10-28 18:10:00,52.824,52.943,52.824,52.943,16000000.0
2008-10-28 18:11:00,53.014,53.168,53.006,53.168,12800000.0
2008-10-28 18:12:00,53.17,53.17,53.103,53.103,12800000.0
2008-10-28 18:13:00,53.073,53.073,52.955,52.955,27200000.0
2008-10-28 18:14:00,52.964,52.964,52.943,52.951,19200000.0
2008-10-28 18:15:00,52.993,53.115,52.993,53.115,30400000.0
2008-10-28 18:16:00,53.131,53.142,53.122,53.126,56000000.0
2008-10-28 18:17:00,53.127,53.13,53.111,53.122,43200000.0
2008-10-28 18:18:00,53.123,53.14,53.095,53.095,29800000.0
2008-10-28 18:19:00,53.042,53.144,53.042,53.144,45800000.0
2008-10-28 18:20:00,53.15,53.15,53.055,53.055,43200000.0
2008-10-28 18:21:00,52.97,53.004,52.97,52.979,12800000.0
2008-10-28 18:22:00,52.998,53.007,52.995,52.996,33600000.0
2008-10-28 18:23:00,52.996,53.009,52.96,52.96,46400000.0
2008-10-28 18:24:00,52.905,52.906,52.893,52.903,53200000.0
2008-10-28 18:25:00,52.893,52.895,52.88,52.883,34000000.0
2008-10-28 18:26:00,52.884,52.884,52.864,52.873,30400000.0
2008-10-28 18:27:00,52.889,52.894,52.885,52.894,33000000.0
2008-10-28 18:28:00,52.894,52.894,52.859,52.859,12800000.0
2008-10-28 18:29:00,52.841,52.841,52.789,52.79,25600000.0
2008-10-28 18:30:00,52.815,52.862,52.815,52.858,36800000.0
2008-10-28 18:31:00,52.868,52.925,52.868,52.925,11600000.0
2008-10-28 18:32:00,52.898,52.909,52.898,52.904,70400000.0
2008-10-28 18:33:00,52.893,52.911,52.869,52.911,32400000.0
2008-10-28 18:34:00,52.962,52.979,52.959,52.959,19200000.0
2008-10-28 18:35:00,52.97,53.01,52.97,52.971,43200000.0
2008-10-28 18:36:00,52.967,53.023,52.967,53.016,69600000.0
2008-10-28 18:37:00,53.017,53.06,53.017,53.056,36800000.0
2008-10-28 18:38:00,53.036,53.071,52.995,53.071,50000000.0
2008-10-28 18:39:00,53.074,53.085,53.065,53.068,77200000.0
2008-10-28 18:40:00,53.06,53.06,52.965,52.983,65600000.0
2008-10-28 18:41:00,52.999,53.026,52.999,53.02,72000000.0
2008-10-28 18:42:00,53.046,53.125,53.046,53.125,78400000.0
2008-10-28 18:43:00,53.181,53.199,53.179,53.179,49600000.0
2008-10-28 18:44:00,53.149,53.16,53.132,53.132,30400000.0
2008-10-28 18:45:00,53.144,53.163,53.131,53.158,12600000.0
2008-10-28 18:46:00,53.166,53.216,53.164,53.216,12800000.0
2008-10-28 18:47:00,53.203,53.226,53.15,53.15,14400000.0
2008-10-28 18:48:00,53.159,53.168,53.158,53.161,28800000.0
2008-10-28 18:49:00,53.156,53.158,53.149,53.153,24400000.0
2008-10-28 18:50:00,53.167,53.195,53.167,53.18,46800000.0
2008-10-28 18:51:00,53.163,53.163,53.076,53.076,12800000.0
2008-10-28 18:52:00,53.02,53.02,52.996,53.005,19200000.0
2008-10-28 18:53:00,53.018,53.052,53.018,53.042,30200000.0
2008-10-28 18:54:00,53.058,53.058,53.052,53.053,19600000.0
2008-10-28 18:55:00,53.038,53.038,53.011,53.011,22400000.0
2008-10-28 18:56:00,52.972,52.972,52.937,52.937,16000000.0
2008-10-28 18:57:00,52.962,52.977,52.962,52.975,19200000.0
2008-10-28 18:58:00,52.996,53.021,52.992,53.021,32000000.0
2008-10-28 18:59:00,53.021,53.021,53.012,53.012,32000000.0
2008-10-28 19:00:00,53.011,53.029,53.007,53.029,14400000.0
2008-10-28 19:01:00,53.025,53.036,53.001,53.001,19600000.0
2008-10-28 19:02:00,52.976,52.976,52.943,52.943,43200000.0
2008-10-28 19:03:00,52.926,52.926,52.911,52.923,14400000.0
2008-10-28 19:04:00,52.931,52.937,52.916,52.931,17600000.0
2008-10-28 19:05:00,52.965,53.008,52.965,52.998,22400000.0
2008-10-28 19:06:00,53.071,53.148,53.071,53.148,55400000.0
2008-10-28 19:07:00,53.155,53.226,53.155,53.226,35200000.0
2008-10-28 19:08:00,53.238,53.291,53.238,53.261,22400000.0
2008-10-28 19:09:00,53.234,53.234,53.203,53.214,12800000.0
2008-10-28 19:10:00,53.232,53.235,53.218,53.218,8000000.0
2008-10-28 19:11:00,53.199,53.238,53.198,53.238,30400000.0
2008-10-28 19:12:00,53.234,53.234,53.214,53.225,24000000.0
2008-10-28 19:13:00,53.232,53.299,53.232,53.299,12800000.0
2008-10-28 19:14:00,53.33,53.426,53.33,53.426,12800000.0
2008-10-28 19:15:00,53.469,53.505,53.469,53.505,16000000.0
2008-10-28 19:16:00,53.518,53.554,53.495,53.495,12200000.0
2008-10-28 19:17:00,53.484,53.493,53.468,53.468,14400000.0
2008-10-28 19:18:00,53.439,53.463,53.439,53.453,31800000.0
2008-10-28 19:19:00,53.446,53.446,53.41,53.41,10600000.0
2008-10-28 19:20:00,53.412,53.413,53.377,53.388,14400000.0
2008-10-28 19:21:00,53.398,53.398,53.37,53.398,18000000.0
2008-10-28 19:22:00,53.406,53.406,53.382,53.386,14400000.0
2008-10-28 19:23:00,53.359,53.391,53.346,53.391,16000000.0
2008-10-28 19:24:00,53.391,53.391,53.35,53.357,48000000.0
2008-10-28 19:25:00,53.351,53.351,53.332,53.332,11600000.0
2008-10-28 19:26:00,53.338,53.365,53.338,53.361,41600000.0
2008-10-28 19:27:00,53.355,53.38,53.355,53.38,14400000.0
2008-10-28 19:28:00,53.377,53.381,53.365,53.377,12800000.0
2008-10-28 19:29:00,53.364,53.369,53.338,53.342,12800000.0
2008-10-28 19:30:00,53.363,53.392,53.363,53.392,11600000.0
2008-10-28 19:31:00,53.417,53.506,53.417,53.506,12800000.0
2008-10-28 19:32:00,53.5,53.5,53.492,53.492,11200000.0
2008-10-28 19:33:00,53.509,53.523,53.509,53.523,11200000.0
2008-10-28 19:34:00,53.557,53.568,53.551,53.562,12800000.0
2008-10-28 19:35:00,53.557,53.557,53.524,53.524,17000000.0
2008-10-28 19:36:00,53.496,53.496,53.476,53.476,16000000.0
2008-10-28 19:37:00,53.462,53.471,53.461,53.461,11200000.0
2008-10-28 19:38:00,53.46,53.46,53.424,53.424,11200000.0
2008-10-28 19:39:00,53.293,53.32,53.293,53.302,12800000.0
2008-10-28 19:40:00,53.346,53.387,53.346,53.386,11200000.0
2008-10-28 19:41:00,53.368,53.368,53.342,53.344,11200000.0
2008-10-28 19:42:00,53.329,53.329,53.279,53.279,11200000.0
2008-10-28 19:43:00,53.238,53.238,53.101,53.101,19200000.0
2008-10-28 19:44:00,53.103,53.117,53.103,53.113,11200000.0
2008-10-28 19:45:00,53.128,53.152,53.128,53.152,16000000.0
2008-10-28 19:46:00,53.142,53.142,53.129,53.129,14400000.0
2008-10-28 19:47:00,53.132,53.234,53.132,53.234,17600000.0
2008-10-28 19:48:00,53.245,53.262,53.241,53.262,12200000.0
2008-10-28 19:49:00,53.262,53.267,53.257,53.257,30800000.0
2008-10-28 19:50:00,53.253,53.253,53.235,53.239,12800000.0
2008-10-28 19:51:00,53.221,53.222,53.196,53.222,12800000.0
2008-10-28 19:52:00,53.208,53.217,53.194,53.194,16000000.0
2008-10-28 19:53:00,53.18,53.18,53.164,53.168,12800000.0
2008-10-28 19:54:00,53.186,53.205,53.186,53.205,12800000.0
2008-10-28 19:55:00,53.202,53.202,53.135,53.135,11200000.0
2008-10-28 19:56:00,53.082,53.092,53.077,53.084,16000000.0
2008-10-28 19:57:00,53.07,53.108,53.07,53.108,9600000.0
2008-10-28 19:58:00,53.114,53.116,53.11,53.11,11200000.0
2008-10-28 19:59:00,53.103,53.112,53.092,53.112,12800000.0
2008-10-28 20:00:00,53.132,53.166,53.131,53.166,17600000.0
2008-10-28 20:01:00,53.161,53.164,53.134,53.134,10600000.0
2008-10-28 20:02:00,53.124,53.155,53.124,53.155,17600000.0
2008-10-28 20:03:00,53.178,53.184,53.176,53.18,16000000.0
2008-10-28 20:04:00,53.178,53.188,53.177,53.187,30400000.0
2008-10-28 20:05:00,53.202,53.263,53.193,53.263,12800000.0
2008-10-28 20:06:00,53.314,53.339,53.314,53.339,10600000.0
2008-10-28 20:07:00,53.349,53.35,53.337,53.344,12800000.0
2008-10-28 20:08:00,53.341,53.352,53.337,53.345,38400000.0
2008-10-28 20:09:00,53.34,53.342,53.33,53.33,11200000.0
2008-10-28 20:10:00,53.337,53.342,53.335,53.34,16000000.0
2008-10-28 20:11:00,53.367,53.385,53.367,53.38,11200000.0
2008-10-28 20:12:00,53.427,53.453,53.427,53.453,11200000.0
2008-10-28 20:13:00,53.47,53.47,53.45,53.451,26000000.0
2008-10-28 20:14:00,53.467,53.499,53.408,53.499,14400000.0
2008-10-28 20:15:00,53.531,53.567,53.531,53.554,8000000.0
2008-10-28 20:16:00,53.607,53.639,53.593,53.639,28800000.0
2008-10-28 20:17:00,53.664,53.686,53.614,53.67,33600000.0
2008-10-28 20:18:00,53.697,53.702,53.683,53.683,32000000.0
2008-10-28 20:19:00,53.665,53.665,53.645,53.645,11200000.0
2008-10-28 20:20:00,53.622,53.647,53.596,53.647,19000000.0
2008-10-28 20:21:00,53.661,53.682,53.661,53.673,16000000.0
2008-10-28 20:22:00,53.674,53.694,53.674,53.694,14400000.0
2008-10-28 20:23:00,53.701,53.721,53.701,53.72,12200000.0
2008-10-28 20:24:00,53.774,53.797,53.774,53.791,8000000.0
2008-10-28 20:25:00,53.781,53.781,53.768,53.768,11200000.0
2008-10-28 20:26:00,53.777,53.844,53.777,53.844,16000000.0
2008-10-28 20:27:00,53.911,54.006,53.911,53.988,12800000.0
2008-10-28 20:28:00,54.008,54.008,53.986,54.001,11200000.0
2008-10-28 20:29:00,53.989,53.989,53.876,53.923,16000000.0
2008-10-28 20:30:00,53.923,53.94,53.923,53.933,27200000.0
2008-10-28 20:31:00,53.953,54.053,53.953,54.053,12800000.0
2008-10-28 20:32:00,54.092,54.218,54.092,54.218,12200000.0
2008-10-28 20:33:00,54.236,54.236,54.214,54.227,12800000.0
2008-10-28 20:34:00,54.188,54.204,54.175,54.204,11200000.0
2008-10-28 20:35:00,54.192,54.192,54.18,54.182,10600000.0
2008-10-28 20:36:00,54.14,54.14,54.054,54.075,16000000.0
2008-10-28 20:37:00,54.058,54.116,54.058,54.116,12800000.0
2008-10-28 20:38:00,54.122,54.122,54.102,54.109,12800000.0
2008-10-28 20:39:00,54.101,54.11,54.089,54.11,14400000.0
2008-10-28 20:40:00,54.145,54.192,54.145,54.18,11200000.0
2008-10-28 20:41:00,54.19,54.197,54.162,54.162,11200000.0
2008-10-28 20:42:00,54.171,54.185,54.159,54.182,11200000.0
2008-10-28 20:43:00,54.184,54.226,54.184,54.226,14400000.0
2008-10-28 20:44:00,54.312,54.369,54.312,54.354,11200000.0
2008-10-28 20:45:00,54.362,54.369,54.36,54.36,12800000.0
2008-10-28 20:46:00,54.362,54.421,54.362,54.417,14400000.0
2008-10-28 20:47:00,54.389,54.39,54.326,54.326,8000000.0
2008-10-28 20:48:00,54.33,54.33,54.305,54.305,17600000.0
2008-10-28 20:49:00,54.298,54.361,54.298,54.361,19200000.0
2008-10-28 20:50:00,54.396,54.518,54.396,54.518,16400000.0
2008-10-28 20:51:00,54.511,54.511,54.422,54.422,29200000.0
2008-10-28 20:52:00,54.432,54.489,54.432,54.489,12800000.0
2008-10-28 20:53:00,54.52,54.555,54.52,54.555,16000000.0
2008-10-28 20:54:00,54.56,54.598,54.56,54.598,12800000.0
2008-10-28 20:55:00,54.72,54.786,54.72,54.786,12800000.0
2008-10-28 20:56:00,54.801,54.801,54.744,54.744,12800000.0
2008-10-28 20:57:00,54.733,54.759,54.73,54.759,12800000.0
2008-10-28 20:58:00,54.749,54.749,54.685,54.723,16000000.0
2008-10-28 20:59:00,54.707,54.736,54.706,54.736,11200000.0
2008-10-28 21:00:00,54.726,54.737,54.716,54.733,17600000.0
2008-10-28 21:01:00,54.725,54.739,54.695,54.702,11600000.0
2008-10-28 21:02:00,54.698,54.698,54.581,54.581,15400000.0
2008-10-28 21:03:00,54.556,54.565,54.539,54.547,17600000.0
2008-10-28 21:04:00,54.54,54.543,54.519,54.543,9600000.0
2008-10-28 21:05:00,54.572,54.573,54.546,54.573,14400000.0
2008-10-28 21:06:00,54.546,54.546,54.519,54.519,12800000.0
2008-10-28 21:07:00,54.534,54.551,54.529,54.551,14400000.0
2008-10-28 21:08:00,54.516,54.516,54.493,54.495,16000000.0
2008-10-28 21:09:00,54.485,54.498,54.485,54.487,11200000.0
2008-10-28 21:10:00,54.494,54.581,54.494,54.581,12800000.0
2008-10-28 21:11:00,54.585,54.594,54.568,54.585,12800000.0
2008-10-28 21:12:00,54.588,54.591,54.58,54.583,12800000.0
2008-10-28 21:13:00,54.596,54.681,54.596,54.681,7400000.0
2008-10-28 21:14:00,54.702,54.716,54.683,54.711,12800000.0
2008-10-28 21:15:00,54.764,54.795,54.764,54.795,11200000.0
2008-10-28 21:16:00,54.793,54.814,54.789,54.814,19600000.0
2008-10-28 21:17:00,54.846,54.885,54.846,54.885,14400000.0
2008-10-28 21:18:00,54.89,54.894,54.847,54.872,11200000.0
2008-10-28 21:19:00,54.919,54.941,54.919,54.932,18000000.0
2008-10-28 21:20:00,54.945,55.097,54.945,55.097,14400000.0
2008-10-28 21:21:00,55.223,55.29,55.223,55.281,8000000.0
2008-10-28 21:22:00,55.292,55.292,55.136,55.136,12800000.0
2008-10-28 21:23:00,55.103,55.129,55.094,55.129,12800000.0
2008-10-28 21:24:00,55.186,55.372,55.186,55.372,11200000.0
2008-10-28 21:25:00,55.403,55.403,55.293,55.293,17600000.0
2008-10-28 21:26:00,55.252,55.252,55.135,55.135,24000000.0
2008-10-28 21:27:00,55.143,55.143,55.043,55.043,22400000.0
2008-10-28 21:28:00,55.032,55.064,55.018,55.064,11200000.0
2008-10-28 21:29:00,55.027,55.028,54.994,55.028,27200000.0
2008-10-28 21:30:00,55.071,55.095,55.071,55.095,12800000.0
2008-10-28 21:31:00,55.021,55.021,54.984,55.009,16400000.0
2008-10-28 21:32:00,55.019,55.019,54.978,54.978,8000000.0
2008-10-28 21:33:00,54.979,54.982,54.969,54.969,10600000.0
2008-10-28 21:34:00,54.982,54.999,54.979,54.999,17600000.0
2008-10-28 21:35:00,55.056,55.056,55.014,55.014,14400000.0
2008-10-28 21:36:00,55.012,55.023,54.985,54.985,11200000.0
2008-10-28 21:37:00,55.013,55.084,55.013,55.037,15400000.0
2008-10-28 21:38:00,55.03,55.03,54.957,54.977,14400000.0
2008-10-28 21:39:00,54.96,54.995,54.898,54.898,12800000.0
2008-10-28 21:40:00,54.885,54.941,54.885,54.941,9600000.0
2008-10-28 21:41:00,54.897,55.031,54.897,54.965,11200000.0
2008-10-28 21:42:00,54.972,55.0,54.964,54.999,14400000.0
2008-10-28 21:43:00,55.018,55.018,54.966,54.966,8000000.0
2008-10-28 21:44:00,54.917,54.917,54.884,54.893,17600000.0
2008-10-28 21:45:00,54.898,54.942,54.898,54.936,17600000.0
2008-10-28 21:46:00,54.951,54.955,54.892,54.895,14400000.0
2008-10-28 21:47:00,54.907,54.92,54.906,54.919,11200000.0
2008-10-28 21:48:00,54.934,54.946,54.934,54.942,35600000.0
2008-10-28 21:49:00,54.949,54.975,54.948,54.959,12800000.0
2008-10-28 21:50:00,54.968,54.987,54.963,54.963,12800000.0
2008-10-28 21:51:00,54.98,54.98,54.968,54.968,17600000.0
2008-10-28 21:52:00,54.984,54.984,54.817,54.817,11200000.0
2008-10-28 21:53:00,54.734,54.782,54.734,54.782,11600000.0
2008-10-28 21:54:00,54.787,54.832,54.787,54.832,11200000.0
2008-10-28 21:55:00,54.83,54.891,54.83,54.891,12800000.0
2008-10-28 21:56:00,54.878,54.985,54.878,54.985,12800000.0
2008-10-28 21:57:00,55.025,55.057,55.024,55.057,17000000.0
2008-10-28 21:58:00,55.109,55.126,55.101,55.114,17600000.0
2008-10-28 21:59:00,55.141,55.229,55.141,55.229,12800000.0
2008-10-28 22:00:00,55.251,55.289,55.251,55.257,17600000.0
2008-10-28 22:01:00,55.253,55.273,55.251,55.273,11200000.0
2008-10-28 22:02:00,55.249,55.249,55.176,55.177,11200000.0
2008-10-28 22:03:00,55.164,55.173,55.164,55.173,17600000.0
2008-10-28 22:04:00,55.185,55.185,55.166,55.173,16000000.0
2008-10-28 22:05:00,55.185,55.185,55.142,55.142,10600000.0
2008-10-28 22:06:00,55.144,55.144,55.118,55.122,12800000.0
2008-10-28 22:07:00,55.105,55.105,55.074,55.074,15400000.0
2008-10-28 22:08:00,55.054,55.054,55.029,55.045,16000000.0
2008-10-28 22:09:00,55.052,55.105,55.052,55.105,12800000.0
2008-10-28 22:10:00,55.113,55.13,55.1,55.128,12800000.0
2008-10-28 22:11:00,55.147,55.2,55.147,55.2,11200000.0
2008-10-28 22:12:00,55.177,55.188,55.177,55.183,12800000.0
2008-10-28 22:13:00,55.171,55.234,55.171,55.234,12800000.0
2008-10-28 22:14:00,55.203,55.203,55.093,55.093,12800000.0
2008-10-28 22:15:00,55.128,55.128,55.12,55.127,14400000.0
2008-10-28 22:16:00,55.132,55.175,55.132,55.173,18000000.0
2008-10-28 22:17:00,55.168,55.176,55.168,55.173,19200000.0
2008-10-28 22:18:00,55.172,55.175,55.164,55.17,11200000.0
2008-10-28 22:19:00,55.156,55.16,55.1,55.107,12800000.0
2008-10-28 22:20:00,55.181,55.279,55.181,55.279,12800000.0
2008-10-28 22:21:00,55.265,55.268,55.244,55.26,17600000.0
2008-10-28 22:22:00,55.185,55.19,55.154,55.19,12800000.0
2008-10-28 22:23:00,55.165,55.165,55.105,55.117,12800000.0
2008-10-28 22:24:00,55.134,55.149,55.129,55.149,11200000.0
2008-10-28 22:25:00,55.135,55.135,55.035,55.035,16000000.0
2008-10-28 22:26:00,54.994,54.994,54.969,54.97,11200000.0
2008-10-28 22:27:00,55.045,55.123,55.045,55.123,12800000.0
2008-10-28 22:28:00,55.121,55.121,55.072,55.072,11200000.0
2008-10-28 22:29:00,55.106,55.117,55.106,55.11,16000000.0
2008-10-28 22:30:00,55.09,55.118,55.09,55.114,17600000.0
2008-10-28 22:31:00,55.113,55.114,55.106,55.106,11200000.0
2008-10-28 22:32:00,55.126,55.126,55.099,55.101,12800000.0
2008-10-28 22:33:00,55.098,55.113,55.092,55.093,11200000.0
2008-10-28 22:34:00,55.147,55.153,55.134,55.141,12800000.0
2008-10-28 22:35:00,55.128,55.163,55.124,55.163,12800000.0
2008-10-28 22:36:00,55.164,55.217,55.164,55.217,43200000.0
2008-10-28 22:37:00,55.219,55.219,55.195,55.218,25600000.0
2008-10-28 22:38:00,55.24,55.24,55.206,55.213,17600000.0
2008-10-28 22:39:00,55.206,55.267,55.206,55.267,12800000.0
2008-10-28 22:40:00,55.27,55.295,55.27,55.295,17600000.0
2008-10-28 22:41:00,55.291,55.327,55.279,55.327,11200000.0
2008-10-28 22:42:00,55.333,55.333,55.304,55.308,12800000.0
2008-10-28 22:43:00,55.299,55.307,55.277,55.278,16000000.0
2008-10-28 22:44:00,55.271,55.295,55.271,55.289,12800000.0
2008-10-28 22:45:00,55.263,55.283,55.259,55.259,15800000.0
2008-10-28 22:46:00,55.277,55.284,55.268,55.277,10600000.0
2008-10-28 22:47:00,55.279,55.296,55.279,55.287,17600000.0
2008-10-28 22:48:00,55.301,55.339,55.301,55.339,11200000.0
2008-10-28 22:49:00,55.331,55.357,55.331,55.357,13200000.0
2008-10-28 22:50:00,55.342,55.342,55.306,55.306,11200000.0
2008-10-28 22:51:00,55.266,55.266,55.206,55.206,11200000.0
2008-10-28 22:52:00,55.2,55.206,55.198,55.206,11200000.0
2008-10-28 22:53:00,55.207,55.216,55.201,55.207,18000000.0
2008-10-28 22:54:00,55.216,55.318,55.216,55.318,12800000.0
2008-10-28 22:55:00,55.301,55.301,55.289,55.293,12800000.0
2008-10-28 22:56:00,55.322,55.367,55.319,55.367,17600000.0
2008-10-28 22:57:00,55.371,55.374,55.345,55.345,17600000.0
2008-10-28 22:58:00,55.3,55.323,55.3,55.319,14400000.0
2008-10-28 22:59:00,55.298,55.298,55.248,55.248,8000000.0
2008-10-28 23:00:00,55.246,55.28,55.243,55.28,18000000.0
2008-10-28 23:01:00,55.277,55.277,55.242,55.242,8000000.0
2008-10-28 23:02:00,55.29,55.341,55.29,55.338,17600000.0
2008-10-28 23:03:00,55.369,55.373,55.364,55.373,16000000.0
2008-10-28 23:04:00,55.384,55.407,55.378,55.407,11200000.0
2008-10-28 23:05:00,55.431,55.432,55.411,55.432,33600000.0
2008-10-28 23:06:00,55.453,55.492,55.453,55.492,12800000.0
2008-10-28 23:07:00,55.556,55.587,55.542,55.587,12800000.0
2008-10-28 23:08:00,55.639,55.759,55.639,55.759,16000000.0
2008-10-28 23:09:00,55.773,55.83,55.773,55.828,17000000.0
2008-10-28 23:10:00,55.878,55.908,55.878,55.908,12800000.0
2008-10-28 23:11:00,55.925,55.946,55.925,55.946,11200000.0
2008-10-28 23:12:00,56.04,56.069,56.04,56.059,16000000.0
2008-10-28 23:13:00,56.067,56.138,56.067,56.138,12800000.0
2008-10-28 23:14:00,56.164,56.173,56.154,56.173,11600000.0
2008-10-28 23:15:00,56.182,56.204,56.182,56.197,11200000.0
2008-10-28 23:16:00,56.189,56.196,56.178,56.186,16400000.0
2008-10-28 23:17:00,56.152,56.157,56.149,56.149,11200000.0
2008-10-28 23:18:00,56.165,56.177,56.165,56.177,11600000.0
2008-10-28 23:19:00,56.183,56.183,56.128,56.131,12800000.0
2008-10-28 23:20:00,56.12,56.12,56.093,56.102,14400000.0
2008-10-28 23:21:00,56.028,56.061,56.025,56.051,15400000.0
2008-10-28 23:22:00,56.058,56.09,56.058,56.09,11200000.0
2008-10-28 23:23:00,56.144,56.183,56.144,56.183,11200000.0
2008-10-28 23:24:00,56.194,56.194,56.185,56.187,11200000.0
2008-10-28 23:25:00,56.168,56.168,56.158,56.161,14400000.0
2008-10-28 23:26:00,56.204,56.221,56.204,56.22,12800000.0
2008-10-28 23:27:00,56.226,56.236,56.215,56.216,17600000.0
2008-10-28 23:28:00,56.191,56.198,56.146,56.154,16000000.0
2008-10-28 23:29:00,56.17,56.17,56.143,56.143,11200000.0
2008-10-28 23:30:00,56.129,56.129,56.11,56.11,16000000.0
2008-10-28 23:31:00,56.117,56.128,56.114,56.123,12800000.0
2008-10-28 23:32:00,56.102,56.12,56.099,56.116,17600000.0
2008-10-28 23:33:00,56.135,56.135,56.066,56.066,12800000.0
2008-10-28 23:34:00,56.068,56.076,56.052,56.052,16000000.0
2008-10-28 23:35:00,56.039,56.118,56.024,56.118,16000000.0
2008-10-28 23:36:00,56.112,56.156,56.112,56.13,12800000.0
2008-10-28 23:37:00,56.217,56.22,56.213,56.215,12800000.0
2008-10-28 23:38:00,56.195,56.22,56.195,56.206,11000000.0
2008-10-28 23:39:00,56.216,56.228,56.215,56.216,12800000.0
2008-10-28 23:40:00,56.217,56.256,56.217,56.256,35200000.0
2008-10-28 23:41:00,56.286,56.319,56.286,56.316,12800000.0
2008-10-28 23:42:00,56.337,56.366,56.337,56.338,17600000.0
2008-10-28 23:43:00,56.332,56.336,56.327,56.336,14400000.0
2008-10-28 23:44:00,56.327,56.331,56.292,56.292,16000000.0
2008-10-28 23:45:00,56.3,56.328,56.296,56.328,11200000.0
2008-10-28 23:46:00,56.358,56.365,56.348,56.365,17600000.0
2008-10-28 23:47:00,56.388,56.393,56.378,56.393,12800000.0
2008-10-28 23:48:00,56.413,56.441,56.413,56.434,17600000.0
2008-10-28 23:49:00,56.459,56.502,56.459,56.502,16000000.0
2008-10-28 23:50:00,56.531,56.562,56.531,56.562,11200000.0
2008-10-28 23:51:00,56.556,56.583,56.556,56.583,12800000.0
2008-10-28 23:52:00,56.601,56.625,56.601,56.625,12800000.0
2008-10-28 23:53:00,56.624,56.625,56.618,56.624,14400000.0
2008-10-28 23:54:00,56.627,56.65,56.61,56.65,14400000.0
2008-10-28 23:55:00,56.7,56.742,56.699,56.7,12800000.0
2008-10-28 23:56:00,56.733,56.791,56.705,56.705,11200000.0
2008-10-28 23:57:00,56.808,56.822,56.801,56.822,12600000.0
2008-10-28 23:58:00,56.815,56.87,56.815,56.87,11200000.0
2008-10-28 23:59:00,56.917,56.921,56.889,56.909,14800000.0
2008-10-29 00:00:00,56.935,56.981,56.935,56.981,17600000.0
2008-10-29 00:01:00,57.037,57.045,56.942,56.96,12800000.0
2008-10-29 00:02:00,56.975,56.975,56.918,56.918,11200000.0
2008-10-29 00:03:00,56.897,56.897,56.778,56.778,12800000.0
2008-10-29 00:04:00,56.748,56.763,56.728,56.728,9600000.0
2008-10-29 00:05:00,56.706,56.706,56.638,56.638,11200000.0
2008-10-29 00:06:00,56.627,56.63,56.614,56.625,11200000.0
2008-10-29 00:07:00,56.615,56.636,56.61,56.63,12800000.0
2008-10-29 00:08:00,56.619,56.619,56.559,56.559,12800000.0
2008-10-29 00:09:00,56.569,56.569,56.472,56.473,12800000.0
2008-10-29 00:10:00,56.472,56.475,56.441,56.475,12800000.0
2008-10-29 00:11:00,56.508,56.552,56.508,56.544,16000000.0
2008-10-29 00:12:00,56.6,56.618,56.598,56.598,12800000.0
2008-10-29 00:13:00,56.617,56.633,56.617,56.633,12800000.0
2008-10-29 00:14:00,56.642,56.65,56.619,56.619,14400000.0
2008-10-29 00:15:00,56.589,56.589,56.51,56.51,28800000.0
2008-10-29 00:16:00,56.519,56.54,56.519,56.54,14400000.0
2008-10-29 00:17:00,56.551,56.585,56.551,56.559,17600000.0
2008-10-29 00:18:00,56.572,56.572,56.562,56.567,12800000.0
2008-10-29 00:19:00,56.549,56.549,56.532,56.532,12800000.0
2008-10-29 00:20:00,56.518,56.518,56.482,56.482,17600000.0
2008-10-29 00:21:00,56.428,56.428,56.324,56.325,12800000.0
2008-10-29 00:22:00,56.296,56.3,56.145,56.145,17600000.0
2008-10-29 00:23:00,56.175,56.198,56.175,56.182,8000000.0
2008-10-29 00:24:00,56.164,56.185,56.153,56.185,14400000.0
2008-10-29 00:25:00,56.18,56.204,56.18,56.204,8000000.0
2008-10-29 00:26:00,56.202,56.202,56.186,56.186,12800000.0
2008-10-29 00:27:00,56.181,56.2,56.181,56.197,18000000.0
2008-10-29 00:28:00,56.208,56.229,56.208,56.229,31800000.0
2008-10-29 00:29:00,56.239,56.264,56.239,56.264,12800000.0
2008-10-29 00:30:00,56.288,56.339,56.288,56.339,11200000.0
2008-10-29 00:31:00,56.423,56.468,56.423,56.468,11200000.0
2008-10-29 00:32:00,56.467,56.475,56.461,56.469,12800000.0
2008-10-29 00:33:00,56.478,56.478,56.441,56.441,12800000.0
2008-10-29 00:34:00,56.394,56.394,56.3,56.3,19200000.0
2008-10-29 00:35:00,56.271,56.312,56.268,56.312,28800000.0
2008-10-29 00:36:00,56.331,56.391,56.331,56.362,17600000.0
2008-10-29 00:37:00,56.391,56.443,56.391,56.443,12800000.0
2008-10-29 00:38:00,56.454,56.552,56.448,56.552,8000000.0
2008-10-29 00:39:00,56.632,56.724,56.632,56.724,12800000.0
2008-10-29 00:40:00,56.73,56.746,56.719,56.746,16000000.0
2008-10-29 00:41:00,56.742,56.742,56.688,56.688,12800000.0
2008-10-29 00:42:00,56.672,56.698,56.672,56.698,12800000.0
2008-10-29 00:43:00,56.696,56.719,56.696,56.719,11200000.0
2008-10-29 00:44:00,56.72,56.721,56.677,56.677,17000000.0
2008-10-29 00:45:00,56.671,56.712,56.667,56.712,11200000.0
2008-10-29 00:46:00,56.717,56.728,56.681,56.681,14400000.0
2008-10-29 00:47:00,56.679,56.716,56.679,56.711,12800000.0
2008-10-29 00:48:00,56.726,56.732,56.722,56.722,12800000.0
2008-10-29 00:49:00,56.714,56.714,56.689,56.691,15400000.0
2008-10-29 00:50:00,56.668,56.668,56.597,56.597,6400000.0
2008-10-29 00:51:00,56.572,56.572,56.535,56.535,12800000.0
2008-10-29 00:52:00,56.55,56.559,56.539,56.539,11200000.0
2008-10-29 00:53:00,56.532,56.552,56.532,56.552,18000000.0
2008-10-29 00:54:00,56.558,56.564,56.537,56.551,17600000.0
2008-10-29 00:55:00,56.553,56.582,56.553,56.581,28800000.0
2008-10-29 00:56:00,56.578,56.58,56.572,56.576,12800000.0
2008-10-29 00:57:00,56.588,56.603,56.584,56.584,12800000.0
2008-10-29 00:58:00,56.562,56.562,56.541,56.542,12800000.0
2008-10-29 00:59:00,56.498,56.498,56.432,56.432,10600000.0
2008-10-29 01:00:00,56.404,56.426,56.403,56.426,16400000.0
2008-10-29 01:01:00,56.441,56.441,56.396,56.396,9600000.0
2008-10-29 01:02:00,56.402,56.415,56.402,56.415,11200000.0
2008-10-29 01:03:00,56.403,56.403,56.357,56.357,22400000.0
2008-10-29 01:04:00,56.363,56.377,56.352,56.377,13200000.0
2008-10-29 01:05:00,56.405,56.47,56.405,56.47,13200000.0
2008-10-29 01:06:00,56.463,56.465,56.399,56.463,12800000.0
2008-10-29 01:07:00,56.491,56.491,56.461,56.461,11200000.0
2008-10-29 01:08:00,56.455,56.455,56.384,56.384,15400000.0
2008-10-29 01:09:00,56.352,56.353,56.339,56.353,16000000.0
2008-10-29 01:10:00,56.351,56.368,56.351,56.361,15400000.0
2008-10-29 01:11:00,56.364,56.381,56.36,56.381,11200000.0
2008-10-29 01:12:00,56.39,56.441,56.39,56.441,8000000.0
2008-10-29 01:13:00,56.461,56.47,56.45,56.45,17600000.0
2008-10-29 01:14:00,56.448,56.448,56.441,56.441,9600000.0
2008-10-29 01:15:00,56.454,56.476,56.454,56.472,17600000.0
2008-10-29 01:16:00,56.482,56.504,56.482,56.504,25600000.0
2008-10-29 01:17:00,56.513,56.527,56.513,56.526,12800000.0
2008-10-29 01:18:00,56.528,56.528,56.516,56.516,12800000.0
2008-10-29 01:19:00,56.525,56.54,56.523,56.54,11200000.0
2008-10-29 01:20:00,56.526,56.526,56.513,56.513,4800000.0
2008-10-29 01:21:00,56.505,56.513,56.491,56.491,11200000.0
2008-10-29 01:22:00,56.483,56.485,56.458,56.458,12800000.0
2008-10-29 01:23:00,56.447,56.447,56.402,56.402,6400000.0
2008-10-29 01:24:00,56.404,56.405,56.388,56.388,12800000.0
2008-10-29 01:25:00,56.379,56.379,56.369,56.376,11200000.0
2008-10-29 01:26:00,56.379,56.385,56.37,56.37,11200000.0
2008-10-29 01:27:00,56.378,56.386,56.376,56.385,16400000.0
2008-10-29 01:28:00,56.383,56.383,56.367,56.373,14400000.0
2008-10-29 01:29:00,56.365,56.367,56.361,56.365,16000000.0
2008-10-29 01:30:00,56.353,56.356,56.341,56.341,11200000.0
2008-10-29 01:31:00,56.327,56.327,56.314,56.324,8000000.0
2008-10-29 01:32:00,56.335,56.355,56.335,56.355,12800000.0
2008-10-29 01:33:00,56.342,56.346,56.332,56.346,11200000.0
2008-10-29 01:34:00,56.348,56.348,56.341,56.341,24000000.0
2008-10-29 01:35:00,56.34,56.348,56.337,56.348,12800000.0
2008-10-29 01:36:00,56.375,56.375,56.346,56.346,11200000.0
2008-10-29 01:37:00,56.373,56.383,56.372,56.372,10600000.0
2008-10-29 01:38:00,56.368,56.37,56.35,56.356,17600000.0
2008-10-29 01:39:00,56.392,56.406,56.392,56.406,14400000.0
2008-10-29 01:40:00,56.415,56.433,56.415,56.422,9600000.0
2008-10-29 01:41:00,56.435,56.46,56.435,56.46,12800000.0
2008-10-29 01:42:00,56.49,56.5,56.49,56.5,11200000.0
2008-10-29 01:43:00,56.495,56.496,56.492,56.496,4800000.0
2008-10-29 01:44:00,56.488,56.494,56.488,56.494,11200000.0
2008-10-29 01:45:00,56.508,56.519,56.508,56.519,12800000.0
2008-10-29 01:46:00,56.53,56.617,56.53,56.617,16000000.0
2008-10-29 01:47:00,56.656,56.746,56.656,56.746,12800000.0
2008-10-29 01:48:00,56.788,56.834,56.775,56.834,12800000.0
2008-10-29 01:49:00,56.876,56.975,56.876,56.97,12800000.0
2008-10-29 01:50:00,56.94,56.94,56.878,56.878,14400000.0
2008-10-29 01:51:00,56.844,56.852,56.788,56.788,17600000.0
2008-10-29 01:52:00,56.73,56.73,56.646,56.693,20800000.0
2008-10-29 01:53:00,56.68,56.706,56.673,56.702,9600000.0
2008-10-29 01:54:00,56.725,56.745,56.713,56.713,12800000.0
2008-10-29 01:55:00,56.687,56.687,56.681,56.681,3200000.0
2008-10-29 01:56:00,56.652,56.668,56.646,56.646,12800000.0
2008-10-29 01:57:00,56.639,56.641,56.598,56.641,19200000.0
2008-10-29 01:58:00,56.63,56.63,56.599,56.599,11200000.0
2008-10-29 01:59:00,55.77,55.78,55.75,55.76,12800000.0
2008-10-29 02:00:00,56.582,56.59,56.565,56.586,12800000.0
2008-10-29 02:01:00,56.613,56.648,56.613,56.616,17600000.0
2008-10-29 02:02:00,56.594,56.599,56.57,56.57,11200000.0
2008-10-29 02:03:00,56.587,56.619,56.587,56.606,15400000.0
2008-10-29 02:04:00,56.603,56.603,56.566,56.566,11200000.0
2008-10-29 02:05:00,56.556,56.566,56.55,56.566,12800000.0
2008-10-29 02:06:00,56.545,56.545,56.529,56.529,14800000.0
2008-10-29 02:07:00,56.533,56.533,56.498,56.498,12800000.0
2008-10-29 02:08:00,56.47,56.47,56.344,56.344,17600000.0
2008-10-29 02:09:00,56.328,56.328,56.235,56.238,16000000.0
2008-10-29 02:10:00,56.206,56.224,56.184,56.184,16000000.0
2008-10-29 02:11:00,56.186,56.257,56.186,56.257,12200000.0
2008-10-29 02:12:00,56.247,56.247,56.21,56.233,17600000.0
2008-10-29 02:13:00,56.168,56.168,56.144,56.157,10600000.0
2008-10-29 02:14:00,56.121,56.129,56.023,56.023,11200000.0
2008-10-29 02:15:00,55.949,55.949,55.864,55.864,11200000.0
2008-10-29 02:16:00,55.752,55.752,55.706,55.706,11200000.0
2008-10-29 02:17:00,55.687,55.687,55.615,55.615,11600000.0
2008-10-29 02:18:00,55.604,55.61,55.604,55.61,12800000.0
2008-10-29 02:19:00,55.679,55.809,55.679,55.755,12800000.0
2008-10-29 02:20:00,55.801,56.067,55.801,56.067,12800000.0
2008-10-29 02:21:00,56.089,56.155,56.085,56.107,18000000.0
2008-10-29 02:22:00,56.114,56.114,55.938,55.938,14400000.0
2008-10-29 02:23:00,55.929,55.929,55.854,55.854,12800000.0
2008-10-29 02:24:00,55.738,55.824,55.738,55.824,11200000.0
2008-10-29 02:25:00,55.867,55.881,55.861,55.866,17600000.0
2008-10-29 02:26:00,55.825,55.825,55.744,55.744,12800000.0
2008-10-29 02:27:00,55.744,55.834,55.738,55.834,11200000.0
2008-10-29 02:28:00,55.864,55.919,55.858,55.919,12800000.0
2008-10-29 02:29:00,55.896,55.915,55.896,55.913,11200000.0
2008-10-29 02:30:00,55.929,55.962,55.929,55.962,12800000.0
2008-10-29 02:31:00,56.005,56.105,56.005,56.105,18000000.0
2008-10-29 02:32:00,56.104,56.104,56.081,56.081,11200000.0
2008-10-29 02:33:00,56.087,56.102,56.075,56.102,11200000.0
2008-10-29 02:34:00,56.07,56.07,55.973,55.973,14400000.0
2008-10-29 02:35:00,55.941,55.941,55.921,55.935,12800000.0
2008-10-29 02:36:00,55.931,55.971,55.931,55.968,12800000.0
2008-10-29 02:37:00,55.978,55.988,55.961,55.961,13200000.0
2008-10-29 02:38:00,55.947,55.97,55.943,55.969,17600000.0
2008-10-29 02:39:00,55.983,55.999,55.983,55.993,16000000.0
2008-10-29 02:40:00,56.002,56.004,55.993,56.001,16000000.0
2008-10-29 02:41:00,56.014,56.041,56.014,56.041,11200000.0
2008-10-29 02:42:00,56.038,56.065,56.013,56.065,11600000.0
2008-10-29 02:43:00,56.148,56.172,56.148,56.172,11200000.0
2008-10-29 02:44:00,56.212,56.232,56.212,56.221,11200000.0
2008-10-29 02:45:00,56.167,56.167,56.15,56.151,10600000.0
2008-10-29 02:46:00,56.113,56.113,55.982,55.982,11200000.0
2008-10-29 02:47:00,55.976,55.993,55.975,55.975,12800000.0
2008-10-29 02:48:00,56.02,56.025,55.924,55.924,11200000.0
2008-10-29 02:49:00,55.988,55.991,55.969,55.991,17600000.0
2008-10-29 02:50:00,55.974,55.991,55.962,55.991,12800000.0
2008-10-29 02:51:00,56.025,56.043,56.025,56.043,11200000.0
2008-10-29 02:52:00,56.04,56.04,55.982,55.982,11200000.0
2008-10-29 02:53:00,55.977,55.991,55.936,55.936,11200000.0
2008-10-29 02:54:00,55.95,55.954,55.896,55.896,12800000.0
2008-10-29 02:55:00,55.903,55.912,55.896,55.896,11000000.0
2008-10-29 02:56:00,55.884,55.891,55.846,55.846,11200000.0
2008-10-29 02:57:00,55.844,55.846,55.797,55.799,11200000.0
2008-10-29 02:58:00,55.768,55.768,55.699,55.699,11200000.0
2008-10-29 02:59:00,55.766,55.77,55.759,55.77,11200000.0
2008-10-29 03:00:00,55.743,55.777,55.743,55.777,12800000.0
2008-10-29 03:01:00,55.825,55.889,55.825,55.889,11200000.0
2008-10-29 03:02:00,55.85,55.863,55.85,55.863,17600000.0
2008-10-29 03:03:00,55.793,55.793,55.738,55.774,14400000.0
2008-10-29 03:04:00,55.745,55.745,55.712,55.712,11200000.0
2008-10-29 03:05:00,55.668,55.67,55.653,55.657,16000000.0
2008-10-29 03:06:00,55.618,55.618,55.577,55.6,16000000.0
2008-10-29 03:07:00,55.592,55.592,55.535,55.535,14400000.0
2008-10-29 03:08:00,55.499,55.523,55.486,55.523,11200000.0
2008-10-29 03:09:00,55.545,55.629,55.545,55.629,11200000.0
2008-10-29 03:10:00,55.651,55.651,55.594,55.594,16000000.0
2008-10-29 03:11:00,55.559,55.569,55.551,55.564,11200000.0
2008-10-29 03:12:00,55.594,55.623,55.594,55.623,11200000.0
2008-10-29 03:13:00,55.649,55.681,55.649,55.673,16000000.0
2008-10-29 03:14:00,55.669,55.673,55.661,55.666,16000000.0
2008-10-29 03:15:00,55.656,55.656,55.615,55.615,9600000.0
2008-10-29 03:16:00,55.606,55.606,55.598,55.598,12200000.0
2008-10-29 03:17:00,55.591,55.648,55.591,55.648,11200000.0
2008-10-29 03:18:00,55.645,55.649,55.621,55.621,11200000.0
2008-10-29 03:19:00,55.622,55.625,55.603,55.603,12800000.0
2008-10-29 03:20:00,55.607,55.634,55.607,55.634,11600000.0
2008-10-29 03:21:00,55.653,55.656,55.639,55.639,14400000.0
2008-10-29 03:22:00,55.642,55.642,55.634,55.642,14400000.0
2008-10-29 03:23:00,55.637,55.637,55.624,55.624,12800000.0
2008-10-29 03:24:00,55.577,55.577,55.514,55.515,11200000.0
2008-10-29 03:25:00,55.506,55.506,55.465,55.465,17600000.0
2008-10-29 03:26:00,55.442,55.442,55.336,55.345,11200000.0
2008-10-29 03:27:00,55.336,55.406,55.336,55.406,14400000.0
2008-10-29 03:28:00,55.445,55.454,55.405,55.405,12800000.0
2008-10-29 03:29:00,55.411,55.419,55.397,55.419,12800000.0
2008-10-29 03:30:00,55.437,55.481,55.433,55.481,14400000.0
2008-10-29 03:31:00,55.514,55.534,55.514,55.516,12800000.0
2008-10-29 03:32:00,55.512,55.517,55.508,55.517,13200000.0
2008-10-29 03:33:00,55.547,55.556,55.547,55.556,11200000.0
2008-10-29 03:34:00,55.578,55.578,55.504,55.505,11200000.0
2008-10-29 03:35:00,55.519,55.533,55.519,55.527,17600000.0
2008-10-29 03:36:00,55.528,55.528,55.508,55.508,13200000.0
2008-10-29 03:37:00,55.528,55.559,55.528,55.551,17600000.0
2008-10-29 03:38:00,55.567,55.572,55.553,55.553,11200000.0
2008-10-29 03:39:00,55.536,55.539,55.475,55.522,14400000.0
2008-10-29 03:40:00,55.53,55.53,55.503,55.503,11200000.0
2008-10-29 03:41:00,55.486,55.486,55.4,55.4,11200000.0
2008-10-29 03:42:00,55.422,55.422,55.344,55.344,12800000.0
2008-10-29 03:43:00,55.319,55.325,55.284,55.284,11200000.0
2008-10-29 03:44:00,55.274,55.274,55.133,55.133,11200000.0
2008-10-29 03:45:00,55.109,55.109,55.071,55.1,11200000.0
2008-10-29 03:46:00,55.158,55.18,55.158,55.18,3200000.0
2008-10-29 03:47:00,55.286,55.298,55.27,55.27,11200000.0
2008-10-29 03:48:00,55.24,55.251,55.24,55.251,11200000.0
2008-10-29 03:49:00,55.255,55.255,55.22,55.221,12800000.0
2008-10-29 03:50:00,55.222,55.291,55.222,55.291,12800000.0
2008-10-29 03:51:00,55.317,55.35,55.314,55.35,12800000.0
2008-10-29 03:52:00,55.379,55.381,55.362,55.368,16000000.0
2008-10-29 03:53:00,55.373,55.381,55.361,55.37,11200000.0
2008-10-29 03:54:00,55.356,55.356,55.325,55.338,12800000.0
2008-10-29 03:55:00,55.311,55.311,55.238,55.24,14400000.0
2008-10-29 03:56:00,55.245,55.258,55.245,55.258,11200000.0
2008-10-29 03:57:00,55.222,55.222,55.205,55.205,12800000.0
2008-10-29 03:58:00,55.221,55.24,55.216,55.24,10600000.0
2008-10-29 03:59:00,55.241,55.241,55.225,55.23,12800000.0
2008-10-29 04:00:00,55.217,55.227,55.205,55.21,14400000.0
2008-10-29 04:01:00,55.205,55.209,55.199,55.209,11200000.0
2008-10-29 04:02:00,55.216,55.225,55.208,55.225,12800000.0
2008-10-29 04:03:00,55.223,55.228,55.213,55.228,12800000.0
2008-10-29 04:04:00,55.24,55.265,55.24,55.263,12800000.0
2008-10-29 04:05:00,55.271,55.301,55.271,55.29,11200000.0
2008-10-29 04:06:00,55.279,55.305,55.273,55.305,14400000.0
2008-10-29 04:07:00,55.301,55.328,55.301,55.325,14400000.0
2008-10-29 04:08:00,55.343,55.353,55.343,55.351,12800000.0
2008-10-29 04:09:00,55.353,55.392,55.353,55.39,11200000.0
2008-10-29 04:10:00,55.369,55.369,55.336,55.363,17600000.0
2008-10-29 04:11:00,55.366,55.372,55.353,55.372,12800000.0
2008-10-29 04:12:00,55.394,55.419,55.394,55.419,12800000.0
2008-10-29 04:13:00,55.459,55.478,55.459,55.476,11200000.0
2008-10-29 04:14:00,55.527,55.57,55.527,55.567,16400000.0
2008-10-29 04:15:00,55.583,55.592,55.58,55.592,13200000.0
2008-10-29 04:16:00,55.619,55.64,55.607,55.613,11200000.0
2008-10-29 04:17:00,55.636,55.648,55.636,55.648,14400000.0
2008-10-29 04:18:00,55.647,55.663,55.644,55.657,14800000.0
2008-10-29 04:19:00,55.675,55.689,55.669,55.689,12800000.0
2008-10-29 04:20:00,55.694,55.695,55.687,55.691,12800000.0
2008-10-29 04:21:00,55.712,55.728,55.712,55.728,11200000.0
2008-10-29 04:22:00,55.746,55.798,55.746,55.798,16000000.0
2008-10-29 04:23:00,55.807,55.826,55.807,55.824,12800000.0
2008-10-29 04:24:00,55.847,55.847,55.812,55.812,12800000.0
2008-10-29 04:25:00,55.807,55.807,55.776,55.776,14400000.0
2008-10-29 04:26:00,55.77,55.771,55.672,55.672,12800000.0
2008-10-29 04:27:00,55.666,55.688,55.656,55.687,17000000.0
2008-10-29 04:28:00,55.681,55.681,55.67,55.67,11200000.0
2008-10-29 04:29:00,55.671,55.671,55.658,55.663,12800000.0
2008-10-29 04:30:00,55.637,55.65,55.637,55.645,11200000.0
2008-10-29 04:31:00,55.645,55.653,55.643,55.647,12800000.0
2008-10-29 04:32:00,55.643,55.643,55.594,55.594,16000000.0
2008-10-29 04:33:00,55.558,55.558,55.531,55.535,16000000.0
2008-10-29 04:34:00,55.544,55.544,55.454,55.542,11200000.0
2008-10-29 04:35:00,55.558,55.577,55.558,55.563,12800000.0
2008-10-29 04:36:00,55.522,55.529,55.516,55.528,11200000.0
2008-10-29 04:37:00,55.546,55.546,55.523,55.525,12800000.0
2008-10-29 04:38:00,55.535,55.633,55.535,55.633,12800000.0
2008-10-29 04:39:00,55.632,55.687,55.632,55.682,12200000.0
2008-10-29 04:40:00,55.685,55.723,55.685,55.723,12800000.0
2008-10-29 04:41:00,55.728,55.728,55.702,55.702,12800000.0
2008-10-29 04:42:00,55.694,55.696,55.684,55.688,17600000.0
2008-10-29 04:43:00,55.687,55.701,55.676,55.701,12800000.0
2008-10-29 04:44:00,55.712,55.72,55.711,55.711,12800000.0
2008-10-29 04:45:00,55.72,55.726,55.713,55.726,17600000.0
2008-10-29 04:46:00,55.727,55.727,55.698,55.701,14400000.0
2008-10-29 04:47:00,55.703,55.727,55.703,55.727,14400000.0
2008-10-29 04:48:00,55.734,55.746,55.696,55.696,17600000.0
2008-10-29 04:49:00,55.719,55.751,55.719,55.751,11200000.0
2008-10-29 04:50:00,55.752,55.752,55.733,55.748,11200000.0
2008-10-29 04:51:00,55.755,55.757,55.706,55.706,11200000.0
2008-10-29 04:52:00,55.717,55.717,55.678,55.678,12800000.0
2008-10-29 04:53:00,55.694,55.72,55.694,55.72,17600000.0
2008-10-29 04:54:00,55.721,55.722,55.698,55.722,11200000.0
2008-10-29 04:55:00,55.739,55.742,55.739,55.741,11200000.0
2008-10-29 04:56:00,55.731,55.731,55.672,55.672,17600000.0
2008-10-29 04:57:00,55.65,55.65,55.488,55.488,12800000.0
2008-10-29 04:58:00,55.423,55.466,55.412,55.466,11200000.0
2008-10-29 04:59:00,55.493,55.541,55.493,55.541,12800000.0
2008-10-29 05:00:00,55.563,55.567,55.55,55.564,11200000.0
2008-10-29 05:01:00,55.575,55.575,55.563,55.575,14400000.0
2008-10-29 05:02:00,55.573,55.573,55.508,55.508,11200000.0
2008-10-29 05:03:00,55.518,55.518,55.5,55.504,12800000.0
2008-10-29 05:04:00,55.489,55.491,55.46,55.46,12800000.0
2008-10-29 05:05:00,55.395,55.395,55.378,55.382,11200000.0
2008-10-29 05:06:00,55.363,55.363,55.325,55.325,11200000.0
2008-10-29 05:07:00,55.239,55.239,55.198,55.205,14400000.0
2008-10-29 05:08:00,55.203,55.203,55.175,55.193,12800000.0
2008-10-29 05:09:00,55.191,55.192,55.186,55.186,9600000.0
2008-10-29 05:10:00,55.202,55.223,55.202,55.223,11200000.0
2008-10-29 05:11:00,55.252,55.32,55.252,55.32,12800000.0
2008-10-29 05:12:00,55.342,55.354,55.33,55.33,12800000.0
2008-10-29 05:13:00,55.312,55.312,55.284,55.284,12800000.0
2008-10-29 05:14:00,55.291,55.293,55.279,55.291,12800000.0
2008-10-29 05:15:00,55.28,55.314,55.262,55.312,15400000.0
2008-10-29 05:16:00,55.33,55.375,55.33,55.375,11200000.0
2008-10-29 05:17:00,55.38,55.38,55.355,55.355,11200000.0
2008-10-29 05:18:00,55.34,55.346,55.329,55.329,12800000.0
2008-10-29 05:19:00,55.29,55.329,55.286,55.326,16000000.0
2008-10-29 05:20:00,55.324,55.341,55.324,55.341,11200000.0
2008-10-29 05:21:00,55.363,55.382,55.363,55.373,18000000.0
2008-10-29 05:22:00,55.433,55.489,55.433,55.487,16000000.0
2008-10-29 05:23:00,55.49,55.504,55.483,55.483,12800000.0
2008-10-29 05:24:00,55.472,55.472,55.453,55.454,12800000.0
2008-10-29 05:25:00,55.444,55.444,55.427,55.44,12800000.0
2008-10-29 05:26:00,55.437,55.446,55.437,55.444,12800000.0
2008-10-29 05:27:00,55.435,55.443,55.433,55.436,12800000.0
2008-10-29 05:28:00,55.424,55.437,55.424,55.424,11200000.0
2008-10-29 05:29:00,55.41,55.424,55.41,55.424,12800000.0
2008-10-29 05:30:00,55.443,55.456,55.429,55.456,14400000.0
2008-10-29 05:31:00,55.459,55.488,55.459,55.468,17600000.0
2008-10-29 05:32:00,55.456,55.456,55.412,55.412,9600000.0
2008-10-29 05:33:00,55.433,55.437,55.422,55.425,10600000.0
2008-10-29 05:34:00,55.432,55.432,55.41,55.424,17600000.0
2008-10-29 05:35:00,55.428,55.428,55.36,55.36,12800000.0
2008-10-29 05:36:00,55.359,55.413,55.359,55.367,12800000.0
2008-10-29 05:37:00,55.368,55.388,55.368,55.384,11200000.0
2008-10-29 05:38:00,55.4,55.467,55.4,55.467,12800000.0
2008-10-29 05:39:00,55.471,55.503,55.471,55.503,11600000.0
2008-10-29 05:40:00,55.489,55.489,55.47,55.479,14400000.0
2008-10-29 05:41:00,55.498,55.508,55.498,55.499,12200000.0
2008-10-29 05:42:00,55.496,55.503,55.472,55.472,11200000.0
2008-10-29 05:43:00,55.434,55.434,55.418,55.427,12800000.0
2008-10-29 05:44:00,55.427,55.427,55.4,55.4,13200000.0
2008-10-29 05:45:00,55.364,55.364,55.336,55.336,16000000.0
2008-10-29 05:46:00,55.33,55.372,55.33,55.372,16000000.0
2008-10-29 05:47:00,55.376,55.391,55.363,55.389,11200000.0
2008-10-29 05:48:00,55.37,55.389,55.364,55.389,14400000.0
2008-10-29 05:49:00,55.405,55.405,55.375,55.375,17600000.0
2008-10-29 05:50:00,55.375,55.39,55.375,55.377,11200000.0
2008-10-29 05:51:00,55.386,55.386,55.369,55.369,11200000.0
2008-10-29 05:52:00,55.355,55.355,55.337,55.353,12800000.0
2008-10-29 05:53:00,55.341,55.343,55.332,55.341,17600000.0
2008-10-29 05:54:00,55.346,55.347,55.338,55.342,12800000.0
2008-10-29 05:55:00,55.323,55.323,55.244,55.244,11600000.0
2008-10-29 05:56:00,55.293,55.293,55.248,55.261,11200000.0
2008-10-29 05:57:00,55.259,55.262,55.24,55.24,12800000.0
2008-10-29 05:58:00,55.226,55.226,55.184,55.184,12800000.0
2008-10-29 05:59:00,55.124,55.145,55.124,55.14,12800000.0
2008-10-29 06:00:00,55.14,55.176,55.14,55.176,13800000.0
2008-10-29 06:01:00,55.184,55.23,55.184,55.23,16000000.0
2008-10-29 06:02:00,55.223,55.226,55.204,55.204,12800000.0
2008-10-29 06:03:00,55.169,55.188,55.169,55.184,12800000.0
2008-10-29 06:04:00,55.221,55.226,55.21,55.226,11200000.0
2008-10-29 06:05:00,55.217,55.217,55.142,55.142,14400000.0
2008-10-29 06:06:00,55.135,55.197,55.135,55.197,17600000.0
2008-10-29 06:07:00,55.18,55.193,55.174,55.174,12800000.0
2008-10-29 06:08:00,55.174,55.178,55.088,55.178,13200000.0
2008-10-29 06:09:00,55.182,55.187,55.171,55.171,10600000.0
2008-10-29 06:10:00,55.191,55.192,55.18,55.192,14400000.0
2008-10-29 06:11:00,55.166,55.166,55.146,55.147,18000000.0
2008-10-29 06:12:00,55.133,55.137,55.123,55.13,12800000.0
2008-10-29 06:13:00,55.122,55.122,55.093,55.101,9600000.0
2008-10-29 06:14:00,55.085,55.085,55.021,55.021,14400000.0
2008-10-29 06:15:00,55.001,55.031,54.985,54.985,17400000.0
2008-10-29 06:16:00,54.995,54.995,54.974,54.974,17600000.0
2008-10-29 06:17:00,54.947,54.947,54.879,54.879,15400000.0
2008-10-29 06:18:00,54.838,54.876,54.838,54.865,14400000.0
2008-10-29 06:19:00,54.87,54.88,54.788,54.788,15400000.0
2008-10-29 06:20:00,54.78,54.806,54.766,54.806,12800000.0
2008-10-29 06:21:00,54.853,54.857,54.84,54.848,12800000.0
2008-10-29 06:22:00,54.844,54.846,54.816,54.816,12800000.0
2008-10-29 06:23:00,54.829,54.829,54.78,54.789,17600000.0
2008-10-29 06:24:00,54.804,54.832,54.804,54.832,11200000.0
2008-10-29 06:25:00,54.841,54.869,54.841,54.869,11200000.0
2008-10-29 06:26:00,54.887,54.946,54.887,54.946,11200000.0
2008-10-29 06:27:00,54.983,54.987,54.965,54.967,11200000.0
2008-10-29 06:28:00,54.987,55.036,54.987,55.036,11200000.0
2008-10-29 06:29:00,55.013,55.019,55.01,55.015,12800000.0
2008-10-29 06:30:00,55.01,55.018,54.985,54.985,12800000.0
2008-10-29 06:31:00,54.991,55.001,54.991,54.993,12800000.0
2008-10-29 06:32:00,55.001,55.01,55.001,55.01,11200000.0
2008-10-29 06:33:00,55.017,55.048,55.013,55.041,17600000.0
2008-10-29 06:34:00,55.049,55.049,55.024,55.024,11200000.0
2008-10-29 06:35:00,55.014,55.014,54.991,54.991,12800000.0
2008-10-29 06:36:00,54.963,54.963,54.893,54.893,8000000.0
2008-10-29 06:37:00,54.893,54.893,54.877,54.892,12800000.0
2008-10-29 06:38:00,54.889,54.917,54.889,54.915,12800000.0
2008-10-29 06:39:00,54.959,54.959,54.934,54.934,12800000.0
2008-10-29 06:40:00,54.935,54.935,54.899,54.899,12800000.0
2008-10-29 06:41:00,54.906,54.923,54.895,54.923,12800000.0
2008-10-29 06:42:00,54.941,54.95,54.931,54.95,12800000.0
2008-10-29 06:43:00,54.945,54.96,54.937,54.96,12200000.0
2008-10-29 06:44:00,54.96,54.96,54.94,54.94,17600000.0
2008-10-29 06:45:00,54.937,54.946,54.926,54.926,17600000.0
2008-10-29 06:46:00,54.936,54.941,54.929,54.932,11200000.0
2008-10-29 06:47:00,54.944,55.002,54.944,55.002,12800000.0
2008-10-29 06:48:00,55.008,55.016,55.001,55.009,12200000.0
2008-10-29 06:49:00,54.996,55.006,54.978,55.0,12800000.0
2008-10-29 06:50:00,54.975,54.978,54.974,54.975,12800000.0
2008-10-29 06:51:00,54.984,54.994,54.96,54.96,12800000.0
2008-10-29 06:52:00,54.971,55.039,54.971,55.039,13200000.0
2008-10-29 06:53:00,55.044,55.067,55.044,55.067,17600000.0
2008-10-29 06:54:00,55.068,55.081,55.062,55.081,14400000.0
2008-10-29 06:55:00,55.106,55.182,55.106,55.182,11200000.0
2008-10-29 06:56:00,55.16,55.16,55.127,55.134,12800000.0
2008-10-29 06:57:00,55.148,55.159,55.143,55.143,11200000.0
2008-10-29 06:58:00,55.143,55.175,55.143,55.175,17600000.0
2008-10-29 06:59:00,55.181,55.204,55.181,55.204,12800000.0
2008-10-29 07:00:00,55.204,55.204,55.096,55.161,14400000.0
2008-10-29 07:01:00,55.155,55.16,55.15,55.157,17600000.0
2008-10-29 07:02:00,55.136,55.147,55.136,55.136,11200000.0
2008-10-29 07:03:00,55.14,55.14,55.107,55.107,12800000.0
2008-10-29 07:04:00,55.11,55.122,55.11,55.122,12800000.0
2008-10-29 07:05:00,55.119,55.121,55.108,55.121,10600000.0
2008-10-29 07:06:00,55.107,55.12,55.107,55.114,13200000.0
2008-10-29 07:07:00,55.118,55.122,55.118,55.118,11200000.0
2008-10-29 07:08:00,55.116,55.116,55.104,55.104,11200000.0
2008-10-29 07:09:00,55.073,55.073,55.052,55.052,12800000.0
2008-10-29 07:10:00,55.056,55.092,55.056,55.092,11200000.0
2008-10-29 07:11:00,55.094,55.095,55.082,55.095,12800000.0
2008-10-29 07:12:00,55.08,55.08,55.049,55.049,11200000.0
2008-10-29 07:13:00,55.044,55.044,55.025,55.025,12800000.0
2008-10-29 07:14:00,54.989,54.989,54.956,54.962,11200000.0
2008-10-29 07:15:00,54.973,54.979,54.955,54.955,11200000.0
2008-10-29 07:16:00,54.904,54.904,54.869,54.879,17600000.0
2008-10-29 07:17:00,54.865,54.865,54.843,54.844,12800000.0
2008-10-29 07:18:00,54.832,54.832,54.579,54.579,14400000.0
2008-10-29 07:19:00,54.526,54.681,54.526,54.681,12800000.0
2008-10-29 07:20:00,54.692,54.71,54.69,54.696,16000000.0
2008-10-29 07:21:00,54.663,54.663,54.647,54.656,12800000.0
2008-10-29 07:22:00,54.702,54.756,54.702,54.756,17600000.0
2008-10-29 07:23:00,54.794,54.794,54.71,54.71,11200000.0
2008-10-29 07:24:00,54.74,54.824,54.74,54.821,16000000.0
2008-10-29 07:25:00,54.857,54.893,54.854,54.893,16000000.0
2008-10-29 07:26:00,54.879,54.936,54.879,54.936,16000000.0
2008-10-29 07:27:00,54.912,54.912,54.853,54.853,8400000.0
2008-10-29 07:28:00,54.838,54.838,54.765,54.766,14800000.0
2008-10-29 07:29:00,54.79,54.814,54.781,54.813,14400000.0
2008-10-29 07:30:00,54.809,54.809,54.765,54.765,12800000.0
2008-10-29 07:31:00,54.782,54.828,54.782,54.828,17600000.0
2008-10-29 07:32:00,54.833,54.833,54.814,54.82,12800000.0
2008-10-29 07:33:00,54.861,54.892,54.861,54.888,11200000.0
2008-10-29 07:34:00,54.89,54.891,54.883,54.888,12800000.0
2008-10-29 07:35:00,54.885,54.902,54.885,54.902,16000000.0
2008-10-29 07:36:00,54.896,54.896,54.881,54.889,15400000.0
2008-10-29 07:37:00,54.897,54.901,54.892,54.898,11600000.0
2008-10-29 07:38:00,54.915,54.919,54.892,54.892,11200000.0
2008-10-29 07:39:00,54.881,54.894,54.881,54.889,11200000.0
2008-10-29 07:40:00,54.886,54.963,54.884,54.963,11600000.0
2008-10-29 07:41:00,54.998,55.051,54.998,55.051,12800000.0
2008-10-29 07:42:00,55.083,55.083,55.042,55.042,12800000.0
2008-10-29 07:43:00,55.044,55.099,55.044,55.092,12800000.0
2008-10-29 07:44:00,55.109,55.164,55.109,55.164,11200000.0
2008-10-29 07:45:00,55.167,55.171,55.162,55.171,11200000.0
2008-10-29 07:46:00,55.175,55.304,55.175,55.304,11200000.0
2008-10-29 07:47:00,55.365,55.529,55.365,55.529,14400000.0
2008-10-29 07:48:00,55.645,55.836,55.645,55.74,14400000.0
2008-10-29 07:49:00,55.671,55.671,55.547,55.547,17600000.0
2008-10-29 07:50:00,55.579,55.616,55.579,55.592,16400000.0
2008-10-29 07:51:00,55.491,55.547,55.475,55.547,12800000.0
2008-10-29 07:52:00,55.57,55.616,55.555,55.616,16000000.0
2008-10-29 07:53:00,55.625,55.647,55.618,55.618,12800000.0
2008-10-29 07:54:00,55.559,55.559,55.528,55.541,12800000.0
2008-10-29 07:55:00,55.518,55.518,55.481,55.481,12800000.0
2008-10-29 07:56:00,55.464,55.491,55.464,55.483,15400000.0
2008-10-29 07:57:00,55.491,55.502,55.487,55.499,11200000.0
2008-10-29 07:58:00,55.483,55.483,55.46,55.46,11200000.0
2008-10-29 07:59:00,55.447,55.491,55.447,55.491,12800000.0
2008-10-29 08:00:00,55.499,55.514,55.488,55.492,14400000.0
2008-10-29 08:01:00,55.448,55.457,55.388,55.388,14400000.0
2008-10-29 08:02:00,55.366,55.366,55.244,55.244,12800000.0
2008-10-29 08:03:00,55.186,55.24,55.175,55.24,11600000.0
2008-10-29 08:04:00,55.308,55.374,55.308,55.374,11200000.0
2008-10-29 08:05:00,55.408,55.417,55.375,55.392,14400000.0
2008-10-29 08:06:00,55.357,55.425,55.353,55.425,17600000.0
2008-10-29 08:07:00,55.438,55.51,55.435,55.51,11200000.0
2008-10-29 08:08:00,55.544,55.551,55.527,55.549,12800000.0
2008-10-29 08:09:00,55.537,55.55,55.51,55.51,12800000.0
2008-10-29 08:10:00,55.481,55.517,55.481,55.514,12800000.0
2008-10-29 08:11:00,55.517,55.517,55.496,55.513,11200000.0
2008-10-29 08:12:00,55.521,55.522,55.459,55.459,16000000.0
2008-10-29 08:13:00,55.424,55.424,55.372,55.393,11200000.0
2008-10-29 08:14:00,55.385,55.385,55.35,55.38,11600000.0
2008-10-29 08:15:00,55.392,55.413,55.388,55.396,16000000.0
2008-10-29 08:16:00,55.399,55.434,55.399,55.431,11600000.0
2008-10-29 08:17:00,55.423,55.423,55.401,55.416,12800000.0
2008-10-29 08:18:00,55.459,55.469,55.45,55.45,12800000.0
2008-10-29 08:19:00,55.446,55.447,55.412,55.412,14400000.0
2008-10-29 08:20:00,55.39,55.39,55.316,55.316,11200000.0
2008-10-29 08:21:00,55.286,55.305,55.286,55.294,9600000.0
2008-10-29 08:22:00,55.311,55.311,55.283,55.283,11200000.0
2008-10-29 08:23:00,55.299,55.314,55.299,55.314,11200000.0
2008-10-29 08:24:00,55.337,55.398,55.337,55.398,17600000.0
2008-10-29 08:25:00,55.398,55.406,55.394,55.394,13200000.0
2008-10-29 08:26:00,55.399,55.464,55.393,55.464,12800000.0
2008-10-29 08:27:00,55.434,55.434,55.377,55.377,12800000.0
2008-10-29 08:28:00,55.37,55.401,55.37,55.401,17600000.0
2008-10-29 08:29:00,55.407,55.414,55.396,55.414,14400000.0
2008-10-29 08:30:00,55.43,55.441,55.427,55.432,11200000.0
2008-10-29 08:31:00,55.409,55.462,55.409,55.462,12800000.0
2008-10-29 08:32:00,55.469,55.476,55.399,55.399,11200000.0
2008-10-29 08:33:00,55.42,55.437,55.42,55.433,11200000.0
2008-10-29 08:34:00,55.482,55.507,55.482,55.503,18000000.0
2008-10-29 08:35:00,55.497,55.504,55.491,55.493,17600000.0
2008-10-29 08:36:00,55.489,55.493,55.473,55.483,17600000.0
2008-10-29 08:37:00,55.488,55.499,55.488,55.492,11200000.0
2008-10-29 08:38:00,55.495,55.506,55.488,55.498,16000000.0
2008-10-29 08:39:00,55.475,55.495,55.475,55.487,16000000.0
2008-10-29 08:40:00,55.499,55.511,55.499,55.511,15400000.0
2008-10-29 08:41:00,55.52,55.535,55.52,55.535,17600000.0
2008-10-29 08:42:00,55.572,55.666,55.572,55.666,12800000.0
2008-10-29 08:43:00,55.724,55.744,55.724,55.738,12800000.0
2008-10-29 08:44:00,55.784,55.805,55.784,55.791,12800000.0
2008-10-29 08:45:00,55.793,55.806,55.778,55.778,16000000.0
2008-10-29 08:46:00,55.761,55.761,55.749,55.757,11200000.0
2008-10-29 08:47:00,55.748,55.767,55.734,55.765,11200000.0
2008-10-29 08:48:00,55.786,55.79,55.783,55.783,12800000.0
2008-10-29 08:49:00,55.758,55.766,55.747,55.747,17600000.0
2008-10-29 08:50:00,55.747,55.778,55.743,55.743,12800000.0
2008-10-29 08:51:00,55.755,55.769,55.752,55.752,17400000.0
2008-10-29 08:52:00,55.714,55.724,55.711,55.723,11200000.0
2008-10-29 08:53:00,55.731,55.731,55.7,55.719,16000000.0
2008-10-29 08:54:00,55.71,55.748,55.71,55.747,14400000.0
2008-10-29 08:55:00,55.762,55.769,55.733,55.733,16000000.0
2008-10-29 08:56:00,55.749,55.77,55.749,55.768,12800000.0
2008-10-29 08:57:00,55.719,55.723,55.708,55.723,11200000.0
2008-10-29 08:58:00,55.694,55.694,55.59,55.59,12800000.0
2008-10-29 08:59:00,55.534,55.534,55.404,55.404,12800000.0
2008-10-29 09:00:00,55.354,55.354,55.305,55.308,18000000.0
2008-10-29 09:01:00,55.347,55.409,55.347,55.409,11200000.0
2008-10-29 09:02:00,55.447,55.453,55.423,55.423,10600000.0
2008-10-29 09:03:00,55.38,55.38,55.337,55.337,16000000.0
2008-10-29 09:04:00,55.33,55.342,55.33,55.339,11200000.0
2008-10-29 09:05:00,55.337,55.36,55.334,55.353,11000000.0
2008-10-29 09:06:00,55.38,55.4,55.38,55.395,12800000.0
2008-10-29 09:07:00,55.37,55.37,55.347,55.352,12800000.0
2008-10-29 09:08:00,55.374,55.374,55.363,55.374,12800000.0
2008-10-29 09:09:00,55.353,55.353,55.327,55.346,17600000.0
2008-10-29 09:10:00,55.349,55.383,55.349,55.383,13200000.0
2008-10-29 09:11:00,55.372,55.372,55.273,55.277,13200000.0
2008-10-29 09:12:00,55.292,55.36,55.292,55.36,12800000.0
2008-10-29 09:13:00,55.369,55.369,55.347,55.36,11200000.0
2008-10-29 09:14:00,55.387,55.42,55.387,55.42,11200000.0
2008-10-29 09:15:00,55.429,55.48,55.429,55.48,11200000.0
2008-10-29 09:16:00,55.467,55.467,55.423,55.423,12800000.0
2008-10-29 09:17:00,55.407,55.411,55.375,55.375,11200000.0
2008-10-29 09:18:00,55.348,55.376,55.347,55.376,14400000.0
2008-10-29 09:19:00,55.37,55.37,55.292,55.295,13200000.0
2008-10-29 09:20:00,55.289,55.311,55.289,55.311,16000000.0
2008-10-29 09:21:00,55.295,55.295,55.274,55.274,11200000.0
2008-10-29 09:22:00,55.279,55.287,55.279,55.279,17600000.0
2008-10-29 09:23:00,55.241,55.263,55.241,55.263,12800000.0
2008-10-29 09:24:00,55.265,55.275,55.26,55.264,12800000.0
2008-10-29 09:25:00,55.292,55.312,55.292,55.312,12800000.0
2008-10-29 09:26:00,55.34,55.405,55.34,55.401,11200000.0
2008-10-29 09:27:00,55.393,55.393,55.378,55.382,11200000.0
2008-10-29 09:28:00,55.411,55.466,55.411,55.466,12800000.0
2008-10-29 09:29:00,55.477,55.48,55.385,55.385,11200000.0
2008-10-29 09:30:00,55.406,55.412,55.392,55.392,12800000.0
2008-10-29 09:31:00,55.405,55.405,55.283,55.283,12800000.0
2008-10-29 09:32:00,55.262,55.282,55.253,55.253,13800000.0
2008-10-29 09:33:00,55.216,55.233,55.216,55.228,12800000.0
2008-10-29 09:34:00,55.24,55.345,55.24,55.345,11200000.0
2008-10-29 09:35:00,55.343,55.345,55.33,55.33,12800000.0
2008-10-29 09:36:00,55.339,55.394,55.339,55.371,15400000.0
2008-10-29 09:37:00,55.371,55.392,55.329,55.346,16000000.0
2008-10-29 09:38:00,55.344,55.344,55.326,55.331,11200000.0
2008-10-29 09:39:00,55.337,55.367,55.337,55.367,12200000.0
2008-10-29 09:40:00,55.386,55.391,55.378,55.378,16400000.0
2008-10-29 09:41:00,55.383,55.393,55.357,55.357,10600000.0
2008-10-29 09:42:00,55.357,55.406,55.357,55.406,11200000.0
2008-10-29 09:43:00,55.422,55.445,55.422,55.422,13200000.0
2008-10-29 09:44:00,55.408,55.42,55.385,55.385,8000000.0
2008-10-29 09:45:00,55.353,55.353,55.315,55.327,12800000.0
2008-10-29 09:46:00,55.357,55.432,55.357,55.389,11200000.0
2008-10-29 09:47:00,55.487,55.555,55.487,55.553,12800000.0
2008-10-29 09:48:00,55.532,55.555,55.516,55.554,11200000.0
2008-10-29 09:49:00,55.55,55.55,55.527,55.53,12800000.0
2008-10-29 09:50:00,55.504,55.504,55.471,55.471,16000000.0
2008-10-29 09:51:00,55.439,55.454,55.434,55.454,16000000.0
2008-10-29 09:52:00,55.447,55.465,55.444,55.465,11200000.0
2008-10-29 09:53:00,55.467,55.491,55.467,55.491,12800000.0
2008-10-29 09:54:00,55.539,55.57,55.539,55.557,17600000.0
2008-10-29 09:55:00,55.567,55.567,55.546,55.564,11600000.0
2008-10-29 09:56:00,55.587,55.606,55.587,55.606,12800000.0
2008-10-29 09:57:00,55.615,55.615,55.579,55.589,17600000.0
2008-10-29 09:58:00,55.583,55.629,55.499,55.629,17600000.0
2008-10-29 09:59:00,55.669,55.757,55.665,55.757,18000000.0
2008-10-29 10:00:00,55.778,55.778,55.682,55.682,11200000.0
2008-10-29 10:01:00,55.669,55.669,55.615,55.615,12800000.0
2008-10-29 10:02:00,55.621,55.624,55.583,55.583,16000000.0
2008-10-29 10:03:00,55.52,55.52,55.466,55.466,11200000.0
2008-10-29 10:04:00,55.523,55.557,55.523,55.555,12800000.0
2008-10-29 10:05:00,55.558,55.584,55.557,55.579,8000000.0
2008-10-29 10:06:00,55.613,55.666,55.587,55.587,17600000.0
2008-10-29 10:07:00,55.541,55.549,55.523,55.538,12800000.0
2008-10-29 10:08:00,55.513,55.525,55.511,55.525,11200000.0
2008-10-29 10:09:00,55.547,55.613,55.547,55.613,12800000.0
2008-10-29 10:10:00,55.614,55.614,55.572,55.572,11200000.0
2008-10-29 10:11:00,55.533,55.533,55.479,55.5,11200000.0
2008-10-29 10:12:00,55.476,55.511,55.476,55.492,12800000.0
2008-10-29 10:13:00,55.491,55.509,55.491,55.509,12800000.0
2008-10-29 10:14:00,55.488,55.566,55.488,55.566,11200000.0
2008-10-29 10:15:00,55.56,55.58,55.56,55.58,12800000.0
2008-10-29 10:16:00,55.58,55.582,55.575,55.575,12800000.0
2008-10-29 10:17:00,55.575,55.581,55.564,55.564,11200000.0
2008-10-29 10:18:00,55.5,55.5,55.462,55.492,11200000.0
2008-10-29 10:19:00,55.49,55.516,55.49,55.516,10600000.0
2008-10-29 10:20:00,55.51,55.515,55.499,55.499,17600000.0
2008-10-29 10:21:00,55.503,55.503,55.454,55.454,8000000.0
2008-10-29 10:22:00,55.462,55.468,55.407,55.407,10600000.0
2008-10-29 10:23:00,55.371,55.4,55.367,55.4,11200000.0
2008-10-29 10:24:00,55.421,55.421,55.389,55.394,12200000.0
2008-10-29 10:25:00,55.374,55.377,55.358,55.377,11200000.0
2008-10-29 10:26:00,55.398,55.558,55.398,55.558,12800000.0
2008-10-29 10:27:00,55.508,55.509,55.495,55.496,11200000.0
2008-10-29 10:28:00,55.48,55.502,55.48,55.497,12800000.0
2008-10-29 10:29:00,55.503,55.569,55.498,55.569,11200000.0
2008-10-29 10:30:00,55.618,55.67,55.618,55.643,12800000.0
2008-10-29 10:31:00,55.64,55.64,55.607,55.622,12800000.0
2008-10-29 10:32:00,55.642,55.68,55.642,55.68,17600000.0
2008-10-29 10:33:00,55.677,55.693,55.671,55.693,11200000.0
2008-10-29 10:34:00,55.716,55.724,55.713,55.713,11200000.0
2008-10-29 10:35:00,55.719,55.736,55.719,55.733,10600000.0
2008-10-29 10:36:00,55.776,55.829,55.776,55.829,11200000.0
2008-10-29 10:37:00,55.822,55.822,55.731,55.778,11200000.0
2008-10-29 10:38:00,55.728,55.738,55.722,55.738,12800000.0
2008-10-29 10:39:00,55.74,55.742,55.726,55.727,11200000.0
2008-10-29 10:40:00,55.726,55.775,55.726,55.771,16000000.0
2008-10-29 10:41:00,55.788,55.802,55.788,55.798,12800000.0
2008-10-29 10:42:00,55.835,55.853,55.815,55.827,11200000.0
2008-10-29 10:43:00,55.805,55.845,55.802,55.839,11200000.0
2008-10-29 10:44:00,55.844,55.844,55.798,55.813,12800000.0
2008-10-29 10:45:00,55.806,55.809,55.799,55.806,12800000.0
2008-10-29 10:46:00,55.821,55.836,55.816,55.836,12800000.0
2008-10-29 10:47:00,55.82,55.82,55.781,55.786,12800000.0
2008-10-29 10:48:00,55.816,55.906,55.816,55.906,12800000.0
2008-10-29 10:49:00,55.883,55.883,55.865,55.879,11200000.0
2008-10-29 10:50:00,55.905,55.948,55.905,55.939,16000000.0
2008-10-29 10:51:00,55.934,55.953,55.926,55.953,17600000.0
2008-10-29 10:52:00,55.928,55.928,55.898,55.903,11200000.0
2008-10-29 10:53:00,55.919,55.926,55.895,55.897,11200000.0
2008-10-29 10:54:00,55.889,55.944,55.889,55.944,17600000.0
2008-10-29 10:55:00,55.909,55.91,55.894,55.91,11200000.0
2008-10-29 10:56:00,55.896,55.899,55.887,55.887,11200000.0
2008-10-29 10:57:00,55.854,55.854,55.83,55.851,16000000.0
2008-10-29 10:58:00,55.852,55.904,55.793,55.904,12200000.0
2008-10-29 10:59:00,55.943,55.967,55.943,55.957,11200000.0
2008-10-29 11:00:00,55.971,55.978,55.971,55.977,12800000.0
2008-10-29 11:01:00,55.977,55.977,55.94,55.941,12800000.0
2008-10-29 11:02:00,55.946,55.96,55.928,55.928,16000000.0
2008-10-29 11:03:00,55.94,55.966,55.94,55.944,12200000.0
2008-10-29 11:04:00,55.937,55.937,55.911,55.921,14400000.0
2008-10-29 11:05:00,55.92,55.92,55.892,55.892,9000000.0
2008-10-29 11:06:00,55.898,55.908,55.894,55.899,17600000.0
2008-10-29 11:07:00,55.904,55.905,55.887,55.903,17600000.0
2008-10-29 11:08:00,55.821,55.865,55.821,55.842,11200000.0
2008-10-29 11:09:00,55.814,55.814,55.803,55.807,17600000.0
2008-10-29 11:10:00,55.8,55.837,55.8,55.835,12800000.0
2008-10-29 11:11:00,55.88,55.885,55.871,55.871,11200000.0
2008-10-29 11:12:00,55.871,55.876,55.85,55.857,17600000.0
2008-10-29 11:13:00,55.827,55.827,55.775,55.776,14400000.0
2008-10-29 11:14:00,55.807,55.866,55.807,55.866,11200000.0
2008-10-29 11:15:00,55.862,55.886,55.862,55.886,11200000.0
2008-10-29 11:16:00,55.885,55.885,55.841,55.841,12800000.0
2008-10-29 11:17:00,55.857,55.906,55.857,55.906,10600000.0
2008-10-29 11:18:00,55.922,55.922,55.906,55.922,11600000.0
2008-10-29 11:19:00,55.907,55.907,55.891,55.9,17600000.0
2008-10-29 11:20:00,55.912,55.93,55.908,55.93,12200000.0
2008-10-29 11:21:00,55.936,55.941,55.922,55.922,14400000.0
2008-10-29 11:22:00,55.9,55.9,55.809,55.809,12800000.0
2008-10-29 11:23:00,55.83,55.896,55.83,55.896,11200000.0
2008-10-29 11:24:00,55.911,55.911,55.869,55.869,12800000.0
2008-10-29 11:25:00,55.852,55.852,55.812,55.812,17600000.0
2008-10-29 11:26:00,55.812,55.823,55.806,55.823,14400000.0
2008-10-29 11:27:00,55.824,55.832,55.815,55.824,8000000.0
2008-10-29 11:28:00,55.788,55.788,55.768,55.772,14400000.0
2008-10-29 11:29:00,55.724,55.724,55.69,55.69,14400000.0
2008-10-29 11:30:00,55.685,55.721,55.685,55.721,14400000.0
2008-10-29 11:31:00,55.718,55.718,55.695,55.695,11600000.0
2008-10-29 11:32:00,55.715,55.72,55.702,55.706,18000000.0
2008-10-29 11:33:00,55.694,55.694,55.655,55.655,12800000.0
2008-10-29 11:34:00,55.605,55.612,55.576,55.576,12800000.0
2008-10-29 11:35:00,55.568,55.596,55.554,55.596,11200000.0
2008-10-29 11:36:00,55.602,55.608,55.589,55.589,12800000.0
2008-10-29 11:37:00,55.591,55.591,55.549,55.549,11200000.0
2008-10-29 11:38:00,55.561,55.572,55.561,55.572,11200000.0
2008-10-29 11:39:00,55.562,55.562,55.51,55.518,11200000.0
2008-10-29 11:40:00,55.485,55.489,55.478,55.482,11200000.0
2008-10-29 11:41:00,55.493,55.5,55.485,55.485,9600000.0
2008-10-29 11:42:00,55.476,55.485,55.46,55.485,17600000.0
2008-10-29 11:43:00,55.499,55.502,55.49,55.497,11200000.0
2008-10-29 11:44:00,55.521,55.592,55.521,55.592,10600000.0
2008-10-29 11:45:00,55.606,55.625,55.606,55.625,14400000.0
2008-10-29 11:46:00,55.63,55.643,55.63,55.64,11200000.0
2008-10-29 11:47:00,55.649,55.67,55.638,55.67,17600000.0
2008-10-29 11:48:00,55.675,55.684,55.659,55.663,11200000.0
2008-10-29 11:49:00,55.68,55.68,55.654,55.654,12800000.0
2008-10-29 11:50:00,55.624,55.624,55.578,55.578,18000000.0
2008-10-29 11:51:00,55.564,55.564,55.542,55.546,10600000.0
2008-10-29 11:52:00,55.562,55.611,55.562,55.611,11200000.0
2008-10-29 11:53:00,55.627,55.667,55.622,55.667,16000000.0
2008-10-29 11:54:00,55.694,55.723,55.694,55.723,13800000.0
2008-10-29 11:55:00,55.726,55.733,55.669,55.733,11200000.0
2008-10-29 11:56:00,55.739,55.742,55.716,55.716,12800000.0
2008-10-29 11:57:00,55.742,55.756,55.738,55.738,17600000.0
2008-10-29 11:58:00,55.739,55.743,55.735,55.735,11200000.0
2008-10-29 11:59:00,55.771,55.851,55.771,55.851,11200000.0
2008-10-29 12:00:00,55.847,55.847,55.78,55.78,11200000.0
2008-10-29 12:01:00,55.791,55.811,55.791,55.806,11200000.0
2008-10-29 12:02:00,55.789,55.805,55.789,55.803,14400000.0
2008-10-29 12:03:00,55.833,55.852,55.833,55.851,11200000.0
2008-10-29 12:04:00,55.89,55.896,55.88,55.88,17600000.0
2008-10-29 12:05:00,55.894,55.922,55.894,55.908,17600000.0
2008-10-29 12:06:00,55.915,55.924,55.915,55.918,12800000.0
2008-10-29 12:07:00,55.921,55.921,55.908,55.916,11200000.0
2008-10-29 12:08:00,55.931,55.956,55.931,55.956,11600000.0
2008-10-29 12:09:00,55.964,55.964,55.951,55.952,14400000.0
2008-10-29 12:10:00,55.939,55.939,55.923,55.923,11200000.0
2008-10-29 12:11:00,55.938,55.945,55.935,55.943,12800000.0
2008-10-29 12:12:00,55.945,55.949,55.939,55.949,11200000.0
2008-10-29 12:13:00,55.938,55.938,55.879,55.879,11200000.0
2008-10-29 12:14:00,55.871,55.91,55.871,55.91,12800000.0
2008-10-29 12:15:00,55.9,55.905,55.898,55.904,12800000.0
2008-10-29 12:16:00,55.889,55.911,55.889,55.911,12800000.0
2008-10-29 12:17:00,55.925,55.938,55.868,55.918,17600000.0
2008-10-29 12:18:00,55.914,55.929,55.914,55.929,16000000.0
2008-10-29 12:19:00,55.923,55.929,55.916,55.927,12800000.0
2008-10-29 12:20:00,55.924,55.933,55.915,55.921,14400000.0
2008-10-29 12:21:00,55.915,55.915,55.882,55.882,16000000.0
2008-10-29 12:22:00,55.885,55.904,55.885,55.904,16000000.0
2008-10-29 12:23:00,55.906,55.916,55.898,55.899,14400000.0
2008-10-29 12:24:00,55.892,55.892,55.872,55.887,12800000.0
2008-10-29 12:25:00,55.894,55.922,55.894,55.914,11200000.0
2008-10-29 12:26:00,55.909,55.933,55.909,55.933,11200000.0
2008-10-29 12:27:00,55.944,55.947,55.934,55.939,11600000.0
2008-10-29 12:28:00,55.934,55.958,55.934,55.958,12800000.0
2008-10-29 12:29:00,55.953,55.962,55.946,55.962,17600000.0
2008-10-29 12:30:00,55.959,55.961,55.95,55.95,17000000.0
2008-10-29 12:31:00,55.941,55.943,55.93,55.941,12800000.0
2008-10-29 12:32:00,55.925,55.928,55.885,55.885,12800000.0
2008-10-29 12:33:00,55.887,55.899,55.879,55.879,13800000.0
2008-10-29 12:34:00,55.836,55.836,55.726,55.726,12800000.0
2008-10-29 12:35:00,55.766,55.817,55.766,55.817,11200000.0
2008-10-29 12:36:00,55.828,55.843,55.828,55.843,11600000.0
2008-10-29 12:37:00,55.887,55.896,55.875,55.885,11200000.0
2008-10-29 12:38:00,55.867,55.9,55.795,55.897,17000000.0
2008-10-29 12:39:00,55.887,55.887,55.836,55.836,16000000.0
2008-10-29 12:40:00,55.853,55.922,55.853,55.922,16000000.0
2008-10-29 12:41:00,55.94,55.959,55.926,55.926,12800000.0
2008-10-29 12:42:00,55.92,55.92,55.876,55.876,14400000.0
2008-10-29 12:43:00,55.908,55.908,55.893,55.895,12800000.0
2008-10-29 12:44:00,55.874,55.88,55.862,55.878,17600000.0
2008-10-29 12:45:00,55.875,55.875,55.858,55.867,15800000.0
2008-10-29 12:46:00,55.869,55.878,55.868,55.878,12800000.0
2008-10-29 12:47:00,55.888,55.9,55.882,55.882,12800000.0
2008-10-29 12:48:00,55.892,55.892,55.874,55.888,11200000.0
2008-10-29 12:49:00,55.892,55.892,55.873,55.873,16000000.0
2008-10-29 12:50:00,55.865,55.87,55.859,55.861,14400000.0
2008-10-29 12:51:00,55.85,55.859,55.849,55.858,11200000.0
2008-10-29 12:52:00,55.878,55.881,55.872,55.878,11200000.0
2008-10-29 12:53:00,55.871,55.883,55.869,55.869,11600000.0
2008-10-29 12:54:00,55.878,55.883,55.878,55.878,12800000.0
2008-10-29 12:55:00,55.872,55.892,55.872,55.892,16000000.0
2008-10-29 12:56:00,55.951,55.968,55.951,55.967,11200000.0
2008-10-29 12:57:00,55.96,56.023,55.957,56.023,11200000.0
2008-10-29 12:58:00,56.038,56.038,55.99,55.99,17600000.0
2008-10-29 12:59:00,55.975,55.988,55.975,55.983,16000000.0
2008-10-29 13:00:00,55.982,55.984,55.964,55.984,12800000.0
2008-10-29 13:01:00,55.983,55.994,55.981,55.994,14400000.0
2008-10-29 13:02:00,55.986,55.986,55.951,55.951,12800000.0
2008-10-29 13:03:00,55.902,55.902,55.819,55.819,16000000.0
2008-10-29 13:04:00,55.784,55.834,55.784,55.834,11200000.0
2008-10-29 13:05:00,55.84,55.848,55.802,55.802,12800000.0
2008-10-29 13:06:00,55.758,55.758,55.735,55.735,11200000.0
2008-10-29 13:07:00,55.719,55.719,55.677,55.677,15200000.0
2008-10-29 13:08:00,55.676,55.677,55.667,55.67,17600000.0
2008-10-29 13:09:00,55.695,55.716,55.694,55.704,12800000.0
2008-10-29 13:10:00,55.686,55.786,55.686,55.786,16000000.0
2008-10-29 13:11:00,55.784,55.789,55.773,55.773,11200000.0
2008-10-29 13:12:00,55.773,55.776,55.77,55.773,12800000.0
2008-10-29 13:13:00,55.764,55.776,55.763,55.765,18000000.0
2008-10-29 13:14:00,55.768,55.768,55.723,55.731,12800000.0
2008-10-29 13:15:00,55.756,55.765,55.754,55.765,12800000.0
2008-10-29 13:16:00,55.772,55.817,55.772,55.799,18000000.0
2008-10-29 13:17:00,55.772,55.772,55.683,55.683,12800000.0
2008-10-29 13:18:00,55.599,55.602,55.583,55.599,11200000.0
2008-10-29 13:19:00,55.598,55.598,55.556,55.556,16000000.0
2008-10-29 13:20:00,55.543,55.543,55.491,55.491,17600000.0
2008-10-29 13:21:00,55.489,55.494,55.485,55.492,11200000.0
2008-10-29 13:22:00,55.495,55.501,55.48,55.498,12800000.0
2008-10-29 13:23:00,55.5,55.512,55.493,55.512,12800000.0
2008-10-29 13:24:00,55.566,55.598,55.566,55.597,11200000.0
2008-10-29 13:25:00,55.554,55.576,55.547,55.576,18000000.0
2008-10-29 13:26:00,55.587,55.587,55.576,55.576,17600000.0
2008-10-29 13:27:00,55.577,55.595,55.577,55.595,12800000.0
2008-10-29 13:28:00,55.585,55.603,55.495,55.603,15400000.0
2008-10-29 13:29:00,55.517,55.635,55.517,55.635,11200000.0
2008-10-29 13:30:00,55.639,55.642,55.625,55.642,12800000.0
2008-10-29 13:31:00,55.671,55.72,55.671,55.72,11200000.0
2008-10-29 13:32:00,55.73,55.73,55.705,55.705,11200000.0
2008-10-29 13:33:00,55.701,55.73,55.687,55.73,19200000.0
2008-10-29 13:34:00,55.742,55.806,55.742,55.806,12800000.0
2008-10-29 13:35:00,55.847,55.853,55.846,55.847,36800000.0
2008-10-29 13:36:00,55.831,55.834,55.827,55.834,17600000.0
2008-10-29 13:37:00,55.831,55.831,55.825,55.829,14800000.0
2008-10-29 13:38:00,55.837,55.87,55.837,55.87,34000000.0
2008-10-29 13:39:00,55.897,55.897,55.888,55.888,14400000.0
2008-10-29 13:40:00,55.892,55.922,55.892,55.922,40000000.0
2008-10-29 13:41:00,55.938,55.971,55.938,55.968,16000000.0
2008-10-29 13:42:00,55.956,55.962,55.953,55.953,11200000.0
2008-10-29 13:43:00,55.967,55.972,55.962,55.972,27200000.0
2008-10-29 13:44:00,55.98,55.98,55.947,55.947,33600000.0
2008-10-29 13:45:00,55.935,55.96,55.935,55.958,20800000.0
2008-10-29 13:46:00,55.973,56.014,55.973,56.014,24000000.0
2008-10-29 13:47:00,56.028,56.03,56.014,56.014,12800000.0
2008-10-29 13:48:00,56.015,56.026,56.001,56.001,12800000.0
2008-10-29 13:49:00,55.988,55.998,55.987,55.998,17600000.0
2008-10-29 13:50:00,56.005,56.03,56.005,56.03,11200000.0
2008-10-29 13:51:00,56.047,56.069,56.047,56.069,24000000.0
2008-10-29 13:52:00,56.065,56.065,56.05,56.05,12800000.0
2008-10-29 13:53:00,56.053,56.053,55.998,55.998,17600000.0
2008-10-29 13:54:00,56.002,56.006,55.993,56.003,25600000.0
2008-10-29 13:55:00,56.008,56.01,55.972,55.972,14800000.0
2008-10-29 13:56:00,55.96,55.979,55.96,55.968,14400000.0
2008-10-29 13:57:00,55.955,55.955,55.886,55.886,28800000.0
2008-10-29 13:58:00,55.887,55.899,55.882,55.882,14800000.0
2008-10-29 13:59:00,55.82,55.82,55.77,55.8,31400000.0
2008-10-29 14:00:00,55.812,55.849,55.812,55.848,48000000.0
2008-10-29 14:01:00,55.886,55.934,55.886,55.934,31800000.0
2008-10-29 14:02:00,55.979,55.979,55.959,55.969,14800000.0
2008-10-29 14:03:00,55.967,55.967,55.958,55.958,14400000.0
2008-10-29 14:04:00,55.955,55.956,55.946,55.946,11200000.0
2008-10-29 14:05:00,55.945,55.957,55.945,55.957,24000000.0
2008-10-29 14:06:00,55.979,56.055,55.979,56.045,36200000.0
2008-10-29 14:07:00,56.038,56.041,56.028,56.04,40000000.0
2008-10-29 14:08:00,56.044,56.077,56.044,56.076,16000000.0
2008-10-29 14:09:00,56.095,56.164,56.095,56.15,33600000.0
2008-10-29 14:10:00,56.173,56.191,56.173,56.191,33600000.0
2008-10-29 14:11:00,56.17,56.17,56.133,56.149,14400000.0
2008-10-29 14:12:00,56.169,56.212,56.169,56.191,27200000.0
2008-10-29 14:13:00,56.182,56.182,56.153,56.153,14400000.0
2008-10-29 14:14:00,56.157,56.173,56.157,56.162,12800000.0
2008-10-29 14:15:00,56.149,56.149,56.109,56.109,29200000.0
2008-10-29 14:16:00,56.099,56.119,56.099,56.1,25600000.0
2008-10-29 14:17:00,56.092,56.096,56.085,56.091,12800000.0
2008-10-29 14:18:00,56.072,56.072,55.973,55.973,16000000.0
2008-10-29 14:19:00,55.951,55.951,55.918,55.919,12800000.0
2008-10-29 14:20:00,55.891,55.891,55.87,55.881,25600000.0
2008-10-29 14:21:00,55.886,55.943,55.886,55.943,28200000.0
2008-10-29 14:22:00,55.945,55.945,55.899,55.912,24000000.0
2008-10-29 14:23:00,55.914,55.914,55.895,55.895,48000000.0
2008-10-29 14:24:00,55.876,55.876,55.816,55.816,12800000.0
2008-10-29 14:25:00,55.821,55.83,55.759,55.759,12800000.0
2008-10-29 14:26:00,55.739,55.769,55.739,55.766,12200000.0
2008-10-29 14:27:00,55.766,55.769,55.759,55.769,17600000.0
2008-10-29 14:28:00,55.779,55.852,55.779,55.852,11200000.0
2008-10-29 14:29:00,55.865,55.895,55.865,55.884,36800000.0
2008-10-29 14:30:00,55.917,55.962,55.917,55.962,22400000.0
2008-10-29 14:31:00,55.956,55.965,55.937,55.937,20800000.0
2008-10-29 14:32:00,55.917,55.937,55.905,55.937,40400000.0
2008-10-29 14:33:00,55.955,55.968,55.955,55.957,24800000.0
2008-10-29 14:34:00,55.943,55.943,55.872,55.872,33400000.0
2008-10-29 14:35:00,55.778,55.778,55.559,55.559,14400000.0
2008-10-29 14:36:00,55.57,55.585,55.57,55.585,12800000.0
2008-10-29 14:37:00,55.568,55.694,55.561,55.694,11200000.0
2008-10-29 14:38:00,55.697,55.746,55.697,55.746,56800000.0
2008-10-29 14:39:00,55.691,55.801,55.691,55.801,12800000.0
2008-10-29 14:40:00,55.836,55.854,55.836,55.843,14400000.0
2008-10-29 14:41:00,55.868,55.885,55.852,55.874,56000000.0
2008-10-29 14:42:00,55.861,55.878,55.852,55.852,12800000.0
2008-10-29 14:43:00,55.816,55.839,55.816,55.825,25600000.0
2008-10-29 14:44:00,55.816,55.816,55.801,55.801,11600000.0
2008-10-29 14:45:00,55.835,55.851,55.835,55.851,11200000.0
2008-10-29 14:46:00,55.811,55.817,55.808,55.808,11200000.0
2008-10-29 14:47:00,55.8,55.8,55.78,55.78,16000000.0
2008-10-29 14:48:00,55.772,55.78,55.772,55.778,19200000.0
2008-10-29 14:49:00,55.779,55.783,55.773,55.78,32000000.0
2008-10-29 14:50:00,55.839,55.893,55.839,55.893,28800000.0
2008-10-29 14:51:00,55.9,55.9,55.865,55.876,32000000.0
2008-10-29 14:52:00,55.877,55.887,55.868,55.887,12800000.0
2008-10-29 14:53:00,55.896,55.896,55.878,55.878,17600000.0
2008-10-29 14:54:00,55.873,55.889,55.873,55.888,12800000.0
2008-10-29 14:55:00,55.882,55.891,55.882,55.887,16000000.0
2008-10-29 14:56:00,55.881,55.894,55.881,55.888,12200000.0
2008-10-29 14:57:00,55.884,55.884,55.865,55.865,12800000.0
2008-10-29 14:58:00,55.87,55.886,55.865,55.886,17600000.0
2008-10-29 14:59:00,55.874,55.874,55.851,55.851,8000000.0
2008-10-29 15:00:00,55.867,55.869,55.859,55.866,14400000.0
2008-10-29 15:01:00,55.873,55.878,55.868,55.868,12800000.0
2008-10-29 15:02:00,55.881,55.881,55.86,55.861,27200000.0
2008-10-29 15:03:00,55.862,55.87,55.856,55.856,12800000.0
2008-10-29 15:04:00,55.852,55.874,55.826,55.846,24000000.0
2008-10-29 15:05:00,55.853,55.853,55.838,55.84,11200000.0
2008-10-29 15:06:00,55.846,55.867,55.846,55.862,11200000.0
2008-10-29 15:07:00,55.883,55.888,55.873,55.873,26000000.0
2008-10-29 15:08:00,55.889,55.896,55.883,55.896,22800000.0
2008-10-29 15:09:00,55.91,55.922,55.907,55.916,16000000.0
2008-10-29 15:10:00,55.914,55.919,55.904,55.91,40000000.0
2008-10-29 15:11:00,55.923,55.934,55.923,55.931,32000000.0
2008-10-29 15:12:00,55.932,55.937,55.932,55.937,30400000.0
2008-10-29 15:13:00,55.922,55.922,55.816,55.836,45200000.0
2008-10-29 15:14:00,55.86,55.866,55.841,55.866,35200000.0
2008-10-29 15:15:00,55.893,55.902,55.893,55.902,22800000.0
2008-10-29 15:16:00,55.909,55.912,55.905,55.905,36800000.0
2008-10-29 15:17:00,55.896,55.915,55.896,55.913,22400000.0
2008-10-29 15:18:00,55.923,55.936,55.923,55.935,22400000.0
2008-10-29 15:19:00,55.952,55.984,55.952,55.965,16000000.0
2008-10-29 15:20:00,55.975,55.998,55.975,55.998,24000000.0
2008-10-29 15:21:00,56.009,56.084,56.009,56.084,14400000.0
2008-10-29 15:22:00,56.074,56.078,56.064,56.078,14400000.0
2008-10-29 15:23:00,56.092,56.104,56.08,56.08,48000000.0
2008-10-29 15:24:00,56.068,56.068,55.985,55.985,25600000.0
2008-10-29 15:25:00,55.972,55.984,55.972,55.984,27200000.0
2008-10-29 15:26:00,55.98,55.982,55.972,55.972,39400000.0
2008-10-29 15:27:00,55.974,56.025,55.974,56.025,28800000.0
2008-10-29 15:28:00,56.033,56.043,56.032,56.038,70400000.0
2008-10-29 15:29:00,56.042,56.043,55.953,56.043,45800000.0
2008-10-29 15:30:00,55.91,55.98,55.82,55.837,115600000.0
2008-10-29 15:31:00,55.871,55.871,55.786,55.786,60800000.0
2008-10-29 15:32:00,55.77,55.784,55.767,55.784,30400000.0
2008-10-29 15:33:00,55.805,55.805,55.779,55.805,30400000.0
2008-10-29 15:34:00,55.836,55.863,55.815,55.858,22400000.0
2008-10-29 15:35:00,55.855,55.858,55.845,55.855,33600000.0
2008-10-29 15:36:00,55.836,55.836,55.81,55.81,32000000.0
2008-10-29 15:37:00,55.779,55.779,55.751,55.751,30400000.0
2008-10-29 15:38:00,55.703,55.721,55.703,55.706,60000000.0
2008-10-29 15:39:00,55.68,55.708,55.676,55.708,37200000.0
2008-10-29 15:40:00,55.732,55.772,55.732,55.772,35200000.0
2008-10-29 15:41:00,55.802,55.957,55.802,55.957,25600000.0
2008-10-29 15:42:00,55.963,56.005,55.963,56.005,43000000.0
2008-10-29 15:43:00,56.042,56.182,56.032,56.182,26600000.0
2008-10-29 15:44:00,56.211,56.289,56.211,56.277,27200000.0
2008-10-29 15:45:00,56.33,56.357,56.33,56.352,16000000.0
2008-10-29 15:46:00,56.347,56.347,56.251,56.251,14400000.0
2008-10-29 15:47:00,56.241,56.241,56.186,56.196,30800000.0
2008-10-29 15:48:00,56.203,56.203,56.151,56.151,26600000.0
2008-10-29 15:49:00,56.151,56.286,56.151,56.286,11200000.0
2008-10-29 15:50:00,56.365,56.377,56.287,56.287,25600000.0
2008-10-29 15:51:00,56.252,56.252,56.18,56.215,43200000.0
2008-10-29 15:52:00,56.202,56.202,56.136,56.178,20800000.0
2008-10-29 15:53:00,56.206,56.304,56.206,56.304,24000000.0
2008-10-29 15:54:00,56.302,56.302,56.285,56.285,28800000.0
2008-10-29 15:55:00,56.309,56.323,56.309,56.323,24000000.0
2008-10-29 15:56:00,56.344,56.385,56.344,56.385,51200000.0
2008-10-29 15:57:00,56.401,56.409,56.389,56.409,12800000.0
2008-10-29 15:58:00,56.432,56.432,56.388,56.388,19200000.0
2008-10-29 15:59:00,56.326,56.326,56.261,56.266,36200000.0
2008-10-29 16:00:00,56.251,56.288,56.251,56.288,50600000.0
2008-10-29 16:01:00,56.314,56.337,56.314,56.324,42000000.0
2008-10-29 16:02:00,56.329,56.405,56.329,56.405,22400000.0
2008-10-29 16:03:00,56.427,56.466,56.407,56.432,64000000.0
2008-10-29 16:04:00,56.455,56.522,56.455,56.522,44800000.0
2008-10-29 16:05:00,56.547,56.671,56.547,56.671,48000000.0
2008-10-29 16:06:00,56.699,56.708,56.6,56.6,35200000.0
2008-10-29 16:07:00,56.576,56.652,56.576,56.652,32000000.0
2008-10-29 16:08:00,56.696,56.759,56.696,56.759,44800000.0
2008-10-29 16:09:00,56.809,56.925,56.809,56.904,44800000.0
2008-10-29 16:10:00,56.898,56.898,56.695,56.695,42000000.0
2008-10-29 16:11:00,56.72,56.757,56.72,56.737,14400000.0
2008-10-29 16:12:00,56.727,56.727,56.67,56.691,56000000.0
2008-10-29 16:13:00,56.742,56.747,56.701,56.703,11200000.0
2008-10-29 16:14:00,56.712,56.798,56.712,56.763,49600000.0
2008-10-29 16:15:00,56.747,56.775,56.747,56.767,59200000.0
2008-10-29 16:16:00,56.77,56.833,56.77,56.833,17000000.0
2008-10-29 16:17:00,56.845,56.881,56.845,56.872,37800000.0
2008-10-29 16:18:00,56.895,56.98,56.895,56.98,38800000.0
2008-10-29 16:19:00,56.989,57.013,56.944,57.013,22400000.0
2008-10-29 16:20:00,57.009,57.009,56.99,56.99,11200000.0
2008-10-29 16:21:00,56.996,57.05,56.996,57.017,27600000.0
2008-10-29 16:22:00,56.991,57.053,56.991,57.053,41600000.0
2008-10-29 16:23:00,57.069,57.142,57.067,57.142,43200000.0
2008-10-29 16:24:00,57.191,57.26,57.133,57.133,17600000.0
2008-10-29 16:25:00,57.083,57.149,57.083,57.099,33600000.0
2008-10-29 16:26:00,57.079,57.08,57.055,57.071,17600000.0
2008-10-29 16:27:00,57.073,57.194,57.073,57.13,35200000.0
2008-10-29 16:28:00,57.067,57.186,56.999,57.186,27200000.0
2008-10-29 16:29:00,57.293,57.305,57.253,57.253,11200000.0
2008-10-29 16:30:00,57.198,57.202,57.176,57.186,42600000.0
2008-10-29 16:31:00,57.203,57.208,57.106,57.106,41600000.0
2008-10-29 16:32:00,57.091,57.117,57.091,57.117,12800000.0
2008-10-29 16:33:00,57.096,57.096,56.971,56.971,27200000.0
2008-10-29 16:34:00,56.916,56.926,56.891,56.926,35200000.0
2008-10-29 16:35:00,56.944,56.97,56.907,56.97,53600000.0
2008-10-29 16:36:00,56.994,57.036,56.994,57.036,51200000.0
2008-10-29 16:37:00,57.043,57.043,56.94,56.94,41600000.0
2008-10-29 16:38:00,56.9,56.904,56.838,56.838,40400000.0
2008-10-29 16:39:00,56.826,56.826,56.754,56.765,34600000.0
2008-10-29 16:40:00,56.79,56.812,56.786,56.789,56000000.0
2008-10-29 16:41:00,56.792,56.816,56.792,56.803,73000000.0
2008-10-29 16:42:00,56.795,56.798,56.762,56.762,54400000.0
2008-10-29 16:43:00,56.77,56.773,56.762,56.767,17600000.0
2008-10-29 16:44:00,56.801,56.886,56.801,56.886,11200000.0
2008-10-29 16:45:00,56.885,56.906,56.874,56.906,57600000.0
2008-10-29 16:46:00,56.929,56.961,56.911,56.911,12200000.0
2008-10-29 16:47:00,56.906,57.083,56.895,57.083,70800000.0
2008-10-29 16:48:00,57.048,57.048,56.996,56.996,52800000.0
2008-10-29 16:49:00,56.984,56.989,56.979,56.989,36800000.0
2008-10-29 16:50:00,57.012,57.04,57.012,57.04,76000000.0
2008-10-29 16:51:00,57.062,57.128,57.062,57.123,32000000.0
2008-10-29 16:52:00,57.121,57.122,57.102,57.112,46400000.0
2008-10-29 16:53:00,57.113,57.116,57.059,57.059,30400000.0
2008-10-29 16:54:00,56.977,56.977,56.89,56.895,11200000.0
2008-10-29 16:55:00,56.849,56.858,56.803,56.803,27200000.0
2008-10-29 16:56:00,56.764,56.785,56.716,56.716,36800000.0
2008-10-29 16:57:00,56.7,56.719,56.7,56.719,19200000.0
2008-10-29 16:58:00,56.669,56.708,56.661,56.708,12800000.0
2008-10-29 16:59:00,56.703,56.703,56.574,56.574,51200000.0
2008-10-29 17:00:00,56.555,56.555,56.469,56.469,49600000.0
2008-10-29 17:01:00,56.459,56.473,56.455,56.461,39400000.0
2008-10-29 17:02:00,56.463,56.494,56.463,56.477,33600000.0
2008-10-29 17:03:00,56.458,56.475,56.455,56.473,44800000.0
2008-10-29 17:04:00,56.495,56.505,56.479,56.505,41600000.0
2008-10-29 17:05:00,56.545,56.694,56.545,56.694,54800000.0
2008-10-29 17:06:00,56.699,56.7,56.665,56.68,59200000.0
2008-10-29 17:07:00,56.716,56.732,56.716,56.732,35200000.0
2008-10-29 17:08:00,56.788,56.788,56.725,56.742,68800000.0
2008-10-29 17:09:00,56.713,56.713,56.694,56.702,59200000.0
2008-10-29 17:10:00,56.734,56.734,56.7,56.705,25600000.0
2008-10-29 17:11:00,56.666,56.666,56.579,56.579,38600000.0
2008-10-29 17:12:00,56.536,56.545,56.514,56.515,25600000.0
2008-10-29 17:13:00,56.522,56.542,56.512,56.542,28800000.0
2008-10-29 17:14:00,56.565,56.667,56.565,56.667,22800000.0
2008-10-29 17:15:00,56.624,56.624,56.592,56.601,19200000.0
2008-10-29 17:16:00,56.606,56.61,56.581,56.581,13800000.0
2008-10-29 17:17:00,56.582,56.597,56.567,56.567,37800000.0
2008-10-29 17:18:00,56.568,56.582,56.556,56.582,56400000.0
2008-10-29 17:19:00,56.592,56.648,56.592,56.648,24000000.0
2008-10-29 17:20:00,56.671,56.676,56.616,56.616,16000000.0
2008-10-29 17:21:00,56.623,56.647,56.623,56.647,28800000.0
2008-10-29 17:22:00,56.654,56.663,56.637,56.637,19200000.0
2008-10-29 17:23:00,56.658,56.749,56.658,56.749,11200000.0
2008-10-29 17:24:00,56.761,56.785,56.761,56.785,12800000.0
2008-10-29 17:25:00,56.777,56.809,56.748,56.809,17600000.0
2008-10-29 17:26:00,56.795,56.795,56.75,56.75,35600000.0
2008-10-29 17:27:00,56.764,56.764,56.739,56.739,46400000.0
2008-10-29 17:28:00,56.74,56.746,56.636,56.68,32000000.0
2008-10-29 17:29:00,56.694,56.724,56.694,56.714,27200000.0
2008-10-29 17:30:00,56.715,56.742,56.715,56.731,17600000.0
2008-10-29 17:31:00,56.722,56.722,56.701,56.708,88000000.0
2008-10-29 17:32:00,56.678,56.688,56.67,56.688,52800000.0
2008-10-29 17:33:00,56.658,56.659,56.634,56.659,36800000.0
2008-10-29 17:34:00,56.671,56.694,56.66,56.677,64000000.0
2008-10-29 17:35:00,56.677,56.697,56.677,56.695,43600000.0
2008-10-29 17:36:00,56.7,56.7,56.663,56.686,34000000.0
2008-10-29 17:37:00,56.691,56.695,56.684,56.695,15400000.0
2008-10-29 17:38:00,56.697,56.753,56.697,56.743,35200000.0
2008-10-29 17:39:00,56.784,56.787,56.776,56.787,16000000.0
2008-10-29 17:40:00,56.798,56.798,56.698,56.698,75200000.0
2008-10-29 17:41:00,56.696,56.696,56.582,56.582,12800000.0
2008-10-29 17:42:00,56.565,56.577,56.562,56.562,12800000.0
2008-10-29 17:43:00,56.574,56.594,56.574,56.583,17600000.0
2008-10-29 17:44:00,56.581,56.585,56.564,56.576,30400000.0
2008-10-29 17:45:00,56.593,56.618,56.593,56.618,30400000.0
2008-10-29 17:46:00,56.646,56.663,56.612,56.652,42000000.0
2008-10-29 17:47:00,56.667,56.689,56.664,56.689,57600000.0
2008-10-29 17:48:00,56.726,56.818,56.726,56.798,57600000.0
2008-10-29 17:49:00,56.803,56.859,56.8,56.802,46400000.0
2008-10-29 17:50:00,56.837,56.851,56.831,56.831,12800000.0
2008-10-29 17:51:00,56.802,56.821,56.787,56.787,49000000.0
2008-10-29 17:52:00,56.822,56.987,56.822,56.987,43200000.0
2008-10-29 17:53:00,57.072,57.095,57.072,57.095,34000000.0
2008-10-29 17:54:00,57.071,57.071,56.972,57.017,39200000.0
2008-10-29 17:55:00,57.047,57.149,57.047,57.14,40000000.0
2008-10-29 17:56:00,57.183,57.197,57.135,57.162,44800000.0
2008-10-29 17:57:00,57.168,57.189,57.168,57.189,36800000.0
2008-10-29 17:58:00,57.126,57.126,56.929,56.94,17600000.0
2008-10-29 17:59:00,56.961,57.009,56.936,57.009,63200000.0
2008-10-29 18:00:00,57.025,57.038,57.017,57.038,51200000.0
2008-10-29 18:01:00,57.07,57.191,57.07,57.155,32000000.0
2008-10-29 18:02:00,57.115,57.115,57.075,57.075,24000000.0
2008-10-29 18:03:00,57.063,57.075,57.058,57.058,37200000.0
2008-10-29 18:04:00,57.032,57.032,56.922,56.922,33600000.0
2008-10-29 18:05:00,56.863,56.863,56.815,56.815,12800000.0
2008-10-29 18:06:00,56.793,56.793,56.777,56.79,30400000.0
2008-10-29 18:07:00,56.816,56.833,56.81,56.812,11200000.0
2008-10-29 18:08:00,56.88,56.938,56.88,56.925,84600000.0
2008-10-29 18:09:00,56.939,56.952,56.939,56.946,33600000.0
2008-10-29 18:10:00,56.914,56.914,56.839,56.839,16400000.0
2008-10-29 18:11:00,56.825,56.952,56.825,56.952,12800000.0
2008-10-29 18:12:00,56.957,57.022,56.957,57.022,12800000.0
2008-10-29 18:13:00,57.07,57.136,57.07,57.136,27200000.0
2008-10-29 18:14:00,57.142,57.198,57.142,57.198,19200000.0
2008-10-29 18:15:00,57.193,57.202,57.189,57.189,30800000.0
2008-10-29 18:16:00,57.169,57.169,57.144,57.144,56000000.0
2008-10-29 18:17:00,57.162,57.164,57.133,57.149,43000000.0
2008-10-29 18:18:00,57.161,57.167,57.139,57.167,30400000.0
2008-10-29 18:19:00,57.179,57.179,57.15,57.168,44600000.0
2008-10-29 18:20:00,57.159,57.184,57.131,57.139,43200000.0
2008-10-29 18:21:00,57.184,57.208,57.147,57.147,12800000.0
2008-10-29 18:22:00,57.168,57.193,57.168,57.193,33600000.0
2008-10-29 18:23:00,57.18,57.183,57.167,57.18,45800000.0
2008-10-29 18:24:00,57.172,57.181,57.16,57.181,53200000.0
2008-10-29 18:25:00,57.177,57.213,57.169,57.213,33000000.0
2008-10-29 18:26:00,57.218,57.235,57.218,57.227,29800000.0
2008-10-29 18:27:00,57.236,57.248,57.226,57.23,33600000.0
2008-10-29 18:28:00,57.229,57.292,57.229,57.285,12800000.0
2008-10-29 18:29:00,57.283,57.283,57.253,57.273,25600000.0
2008-10-29 18:30:00,57.275,57.335,57.275,57.335,37200000.0
2008-10-29 18:31:00,57.35,57.397,57.35,57.357,11200000.0
2008-10-29 18:32:00,57.384,57.407,57.379,57.393,70400000.0
2008-10-29 18:33:00,57.408,57.453,57.408,57.453,32000000.0
2008-10-29 18:34:00,57.47,57.476,57.466,57.476,19200000.0
2008-10-29 18:35:00,57.47,57.47,57.442,57.448,43200000.0
2008-10-29 18:36:00,57.465,57.465,57.455,57.462,68600000.0
2008-10-29 18:37:00,57.495,57.554,57.495,57.554,36800000.0
2008-10-29 18:38:00,57.557,57.615,57.557,57.615,49600000.0
2008-10-29 18:39:00,57.636,57.684,57.636,57.67,76800000.0
2008-10-29 18:40:00,57.638,57.638,57.554,57.554,65600000.0
2008-10-29 18:41:00,57.471,57.473,57.46,57.471,71400000.0
2008-10-29 18:42:00,57.48,57.485,57.474,57.482,78800000.0
2008-10-29 18:43:00,57.471,57.471,57.45,57.45,49600000.0
2008-10-29 18:44:00,57.439,57.447,57.439,57.447,29800000.0
2008-10-29 18:45:00,57.445,57.448,57.431,57.448,12800000.0
2008-10-29 18:46:00,57.465,57.491,57.444,57.491,12800000.0
2008-10-29 18:47:00,57.507,57.532,57.507,57.524,14400000.0
2008-10-29 18:48:00,57.503,57.52,57.489,57.52,28800000.0
2008-10-29 18:49:00,57.544,57.583,57.544,57.583,24000000.0
2008-10-29 18:50:00,57.626,57.635,57.623,57.629,46400000.0
2008-10-29 18:51:00,57.654,57.683,57.654,57.681,12800000.0
2008-10-29 18:52:00,57.662,57.67,57.627,57.627,19200000.0
2008-10-29 18:53:00,57.621,57.632,57.616,57.616,30400000.0
2008-10-29 18:54:00,57.609,57.615,57.6,57.615,19200000.0
2008-10-29 18:55:00,57.604,57.607,57.589,57.59,21800000.0
2008-10-29 18:56:00,57.582,57.597,57.58,57.589,16000000.0
2008-10-29 18:57:00,57.586,57.586,57.51,57.51,19200000.0
2008-10-29 18:58:00,57.532,57.532,57.523,57.53,32000000.0
2008-10-29 18:59:00,57.523,57.523,57.478,57.478,32000000.0
2008-10-29 19:00:00,57.494,57.565,57.494,57.551,14400000.0
2008-10-29 19:01:00,57.552,57.555,57.478,57.478,19200000.0
2008-10-29 19:02:00,57.466,57.469,57.451,57.462,43600000.0
2008-10-29 19:03:00,57.43,57.43,57.414,57.427,14400000.0
2008-10-29 19:04:00,57.42,57.426,57.411,57.421,17600000.0
2008-10-29 19:05:00,57.406,57.427,57.404,57.427,22800000.0
2008-10-29 19:06:00,57.411,57.411,57.361,57.361,56000000.0
2008-10-29 19:07:00,57.336,57.359,57.333,57.359,35200000.0
2008-10-29 19:08:00,57.347,57.347,57.314,57.314,22400000.0
2008-10-29 19:09:00,57.301,57.304,57.295,57.3,13200000.0
2008-10-29 19:10:00,57.299,57.311,57.299,57.31,8000000.0
2008-10-29 19:11:00,57.372,57.402,57.337,57.353,30400000.0
2008-10-29 19:12:00,57.35,57.35,57.337,57.339,24000000.0
2008-10-29 19:13:00,57.357,57.368,57.357,57.363,12800000.0
2008-10-29 19:14:00,57.382,57.389,57.381,57.385,12800000.0
2008-10-29 19:15:00,57.401,57.422,57.394,57.421,15800000.0
2008-10-29 19:16:00,57.401,57.401,57.374,57.375,12800000.0
2008-10-29 19:17:00,57.372,57.372,57.357,57.359,14400000.0
2008-10-29 19:18:00,57.376,57.401,57.376,57.401,32400000.0
2008-10-29 19:19:00,57.403,57.406,57.392,57.403,11200000.0
2008-10-29 19:20:00,57.396,57.403,57.386,57.403,14400000.0
2008-10-29 19:21:00,57.412,57.425,57.411,57.413,17600000.0
2008-10-29 19:22:00,57.41,57.415,57.402,57.402,14400000.0
2008-10-29 19:23:00,57.402,57.424,57.402,57.423,16400000.0
2008-10-29 19:24:00,57.437,57.442,57.427,57.433,48000000.0
2008-10-29 19:25:00,57.43,57.43,57.417,57.428,11200000.0
2008-10-29 19:26:00,57.412,57.412,57.388,57.388,41600000.0
2008-10-29 19:27:00,57.374,57.386,57.374,57.386,14400000.0
2008-10-29 19:28:00,57.392,57.401,57.382,57.401,12800000.0
2008-10-29 19:29:00,57.394,57.394,57.383,57.393,12800000.0
2008-10-29 19:30:00,57.378,57.385,57.37,57.385,11200000.0
2008-10-29 19:31:00,57.368,57.402,57.362,57.402,12800000.0
2008-10-29 19:32:00,57.392,57.44,57.386,57.436,11200000.0
2008-10-29 19:33:00,57.453,57.453,57.438,57.438,11200000.0
2008-10-29 19:34:00,57.437,57.445,57.403,57.435,12800000.0
2008-10-29 19:35:00,57.4,57.409,57.389,57.392,17600000.0
2008-10-29 19:36:00,57.398,57.404,57.392,57.401,15400000.0
2008-10-29 19:37:00,57.387,57.397,57.37,57.381,11200000.0
2008-10-29 19:38:00,57.387,57.46,57.384,57.46,11200000.0
2008-10-29 19:39:00,57.473,57.476,57.445,57.445,12800000.0
2008-10-29 19:40:00,57.441,57.449,57.427,57.427,11200000.0
2008-10-29 19:41:00,57.41,57.41,57.373,57.373,11200000.0
2008-10-29 19:42:00,57.353,57.363,57.353,57.363,11200000.0
2008-10-29 19:43:00,57.364,57.364,57.337,57.338,19200000.0
2008-10-29 19:44:00,57.345,57.352,57.332,57.333,11200000.0
2008-10-29 19:45:00,57.348,57.348,57.327,57.333,16000000.0
2008-10-29 19:46:00,57.328,57.34,57.328,57.34,14400000.0
2008-10-29 19:47:00,57.351,57.371,57.349,57.366,17600000.0
2008-10-29 19:48:00,57.375,57.375,57.344,57.365,12800000.0
2008-10-29 19:49:00,57.384,57.42,57.384,57.42,30400000.0
2008-10-29 19:50:00,57.422,57.468,57.422,57.468,12800000.0
2008-10-29 19:51:00,57.512,57.543,57.512,57.543,12800000.0
2008-10-29 19:52:00,57.529,57.54,57.519,57.528,15400000.0
2008-10-29 19:53:00,57.506,57.509,57.502,57.509,12800000.0
2008-10-29 19:54:00,57.494,57.494,57.448,57.448,12800000.0
2008-10-29 19:55:00,57.412,57.412,57.353,57.353,11200000.0
2008-10-29 19:56:00,57.33,57.331,57.309,57.309,16000000.0
2008-10-29 19:57:00,57.272,57.272,57.187,57.187,9600000.0
2008-10-29 19:58:00,57.18,57.186,57.179,57.185,11200000.0
2008-10-29 19:59:00,57.153,57.153,57.028,57.028,12800000.0
2008-10-29 20:00:00,57.017,57.053,57.002,57.053,18000000.0
2008-10-29 20:01:00,57.08,57.127,57.08,57.127,11200000.0
2008-10-29 20:02:00,57.196,57.262,57.196,57.251,17000000.0
2008-10-29 20:03:00,57.229,57.229,57.134,57.134,16000000.0
2008-10-29 20:04:00,57.073,57.112,57.073,57.082,30400000.0
2008-10-29 20:05:00,57.065,57.065,57.033,57.033,12800000.0
2008-10-29 20:06:00,57.026,57.04,57.026,57.03,11200000.0
2008-10-29 20:07:00,57.024,57.03,57.017,57.03,9600000.0
2008-10-29 20:08:00,57.03,57.05,57.03,57.042,38400000.0
2008-10-29 20:09:00,57.072,57.102,57.072,57.09,11200000.0
2008-10-29 20:10:00,57.158,57.167,57.062,57.062,16000000.0
2008-10-29 20:11:00,57.128,57.179,57.128,57.166,11200000.0
2008-10-29 20:12:00,57.167,57.19,57.163,57.19,11600000.0
2008-10-29 20:13:00,57.212,57.237,57.202,57.237,27200000.0
2008-10-29 20:14:00,57.228,57.234,57.163,57.234,14400000.0
2008-10-29 20:15:00,57.224,57.224,57.145,57.145,8000000.0
2008-10-29 20:16:00,57.141,57.166,57.139,57.139,28800000.0
2008-10-29 20:17:00,57.151,57.161,57.148,57.161,33600000.0
2008-10-29 20:18:00,57.166,57.166,56.456,56.456,32000000.0
2008-10-29 20:19:00,56.552,56.877,56.552,56.877,11200000.0
2008-10-29 20:20:00,56.91,57.091,56.91,57.091,19200000.0
2008-10-29 20:21:00,57.134,57.248,57.134,57.154,16000000.0
2008-10-29 20:22:00,57.017,57.017,56.96,56.989,13800000.0
2008-10-29 20:23:00,57.018,57.018,56.984,56.984,12800000.0
2008-10-29 20:24:00,56.852,56.852,56.698,56.698,8000000.0
2008-10-29 20:25:00,56.667,56.667,56.639,56.655,11200000.0
2008-10-29 20:26:00,56.706,56.715,56.698,56.709,16000000.0
2008-10-29 20:27:00,56.763,56.807,56.763,56.806,12800000.0
2008-10-29 20:28:00,56.763,56.763,56.678,56.757,11200000.0
2008-10-29 20:29:00,56.749,56.749,56.557,56.633,16000000.0
2008-10-29 20:30:00,56.656,56.656,56.62,56.62,26600000.0
2008-10-29 20:31:00,56.576,56.576,56.247,56.247,12800000.0
2008-10-29 20:32:00,56.176,56.176,55.976,55.976,13200000.0
2008-10-29 20:33:00,55.965,56.084,55.965,56.084,12800000.0
2008-10-29 20:34:00,56.098,56.098,56.014,56.014,11200000.0
2008-10-29 20:35:00,56.094,56.261,56.094,56.237,10600000.0
2008-10-29 20:36:00,56.175,56.302,56.175,56.266,16000000.0
2008-10-29 20:37:00,56.236,56.281,56.236,56.254,12800000.0
2008-10-29 20:38:00,56.261,56.287,56.255,56.287,12800000.0
2008-10-29 20:39:00,56.298,56.377,56.282,56.377,14400000.0
2008-10-29 20:40:00,56.342,56.356,56.331,56.331,11200000.0
2008-10-29 20:41:00,56.351,56.39,56.351,56.352,11200000.0
2008-10-29 20:42:00,56.446,56.534,56.446,56.532,11200000.0
2008-10-29 20:43:00,56.519,56.654,56.519,56.654,14400000.0
2008-10-29 20:44:00,56.687,56.703,56.636,56.636,11200000.0
2008-10-29 20:45:00,56.606,56.606,56.552,56.583,12200000.0
2008-10-29 20:46:00,56.594,56.599,56.563,56.599,14400000.0
2008-10-29 20:47:00,56.666,56.683,56.637,56.64,17600000.0
2008-10-29 20:48:00,56.623,56.645,56.623,56.645,17600000.0
2008-10-29 20:49:00,56.685,56.709,56.685,56.697,19200000.0
2008-10-29 20:50:00,56.684,56.692,56.679,56.679,15800000.0
2008-10-29 20:51:00,56.688,56.688,56.658,56.658,28800000.0
2008-10-29 20:52:00,56.644,56.675,56.644,56.667,12800000.0
2008-10-29 20:53:00,56.66,56.673,56.636,56.673,16000000.0
2008-10-29 20:54:00,56.697,56.817,56.651,56.651,12800000.0
2008-10-29 20:55:00,56.682,56.682,56.655,56.655,12800000.0
2008-10-29 20:56:00,56.671,56.794,56.671,56.794,13200000.0
2008-10-29 20:57:00,56.843,56.849,56.838,56.849,12800000.0
2008-10-29 20:58:00,56.86,56.947,56.86,56.947,16000000.0
2008-10-29 20:59:00,56.958,56.958,56.894,56.896,11200000.0
2008-10-29 21:00:00,56.914,56.936,56.912,56.912,17600000.0
2008-10-29 21:01:00,56.895,56.932,56.895,56.932,11200000.0
2008-10-29 21:02:00,56.942,56.942,56.93,56.93,16000000.0
2008-10-29 21:03:00,56.937,56.937,56.893,56.893,7400000.0
2008-10-29 21:04:00,56.812,56.812,56.7,56.7,9600000.0
2008-10-29 21:05:00,56.685,56.767,56.68,56.767,14400000.0
2008-10-29 21:06:00,56.766,56.766,56.73,56.73,12800000.0
2008-10-29 21:07:00,56.755,56.817,56.755,56.817,14400000.0
2008-10-29 21:08:00,56.785,56.785,56.669,56.713,16000000.0
2008-10-29 21:09:00,56.717,56.717,56.674,56.674,11200000.0
2008-10-29 21:10:00,56.673,56.704,56.673,56.704,12800000.0
2008-10-29 21:11:00,56.687,56.748,56.676,56.748,12800000.0
2008-10-29 21:12:00,56.768,56.768,56.747,56.755,12200000.0
2008-10-29 21:13:00,56.745,56.748,56.742,56.747,8000000.0
2008-10-29 21:14:00,56.777,57.0,56.777,57.0,12800000.0
2008-10-29 21:15:00,57.049,57.337,57.049,57.337,11200000.0
2008-10-29 21:16:00,57.326,57.345,57.247,57.266,19200000.0
2008-10-29 21:17:00,57.278,57.356,57.278,57.356,14400000.0
2008-10-29 21:18:00,57.367,57.507,57.367,57.507,11200000.0
2008-10-29 21:19:00,57.504,57.696,57.504,57.69,17000000.0
2008-10-29 21:20:00,57.652,57.705,57.652,57.705,14400000.0
2008-10-29 21:21:00,57.693,57.693,57.658,57.658,8000000.0
2008-10-29 21:22:00,57.692,57.725,57.618,57.618,12800000.0
2008-10-29 21:23:00,57.604,57.646,57.59,57.642,12800000.0
2008-10-29 21:24:00,57.642,57.642,57.565,57.565,10600000.0
2008-10-29 21:25:00,57.598,57.743,57.598,57.743,17600000.0
2008-10-29 21:26:00,57.796,57.842,57.753,57.753,24000000.0
2008-10-29 21:27:00,57.748,57.748,57.73,57.731,22400000.0
2008-10-29 21:28:00,57.7,57.732,57.697,57.732,11200000.0
2008-10-29 21:29:00,57.731,57.758,57.711,57.711,27200000.0
2008-10-29 21:30:00,57.736,57.78,57.736,57.78,12800000.0
2008-10-29 21:31:00,57.785,57.785,57.696,57.696,16000000.0
2008-10-29 21:32:00,57.688,57.689,57.618,57.631,14400000.0
2008-10-29 21:33:00,57.641,57.641,57.59,57.59,11200000.0
2008-10-29 21:34:00,57.596,57.616,57.591,57.614,17600000.0
2008-10-29 21:35:00,57.644,57.686,57.644,57.686,14400000.0
2008-10-29 21:36:00,57.717,57.775,57.717,57.772,11200000.0
2008-10-29 21:37:00,57.776,57.776,57.686,57.686,16000000.0
2008-10-29 21:38:00,57.677,57.719,57.677,57.719,14400000.0
2008-10-29 21:39:00,57.797,57.935,57.797,57.935,12800000.0
2008-10-29 21:40:00,57.954,58.058,57.954,58.058,9600000.0
2008-10-29 21:41:00,58.028,58.028,57.937,58.019,11200000.0
2008-10-29 21:42:00,58.02,58.02,57.988,57.988,14400000.0
2008-10-29 21:43:00,57.992,58.009,57.963,57.963,17000000.0
2008-10-29 21:44:00,57.975,57.99,57.969,57.99,17600000.0
2008-10-29 21:45:00,57.968,57.985,57.932,57.932,17600000.0
2008-10-29 21:46:00,57.927,58.009,57.927,58.009,14400000.0
2008-10-29 21:47:00,58.013,58.013,57.996,57.996,11600000.0
2008-10-29 21:48:00,57.993,58.004,57.993,57.993,35200000.0
2008-10-29 21:49:00,57.99,57.99,57.967,57.967,4800000.0
2008-10-29 21:50:00,57.963,57.998,57.963,57.993,12800000.0
2008-10-29 21:51:00,57.985,57.985,57.895,57.895,17600000.0
2008-10-29 21:52:00,57.837,57.837,57.775,57.775,11600000.0
2008-10-29 21:53:00,57.756,57.756,57.572,57.572,11200000.0
2008-10-29 21:54:00,57.46,57.46,57.37,57.44,11200000.0
2008-10-29 21:55:00,57.476,57.608,57.476,57.608,12800000.0
2008-10-29 21:56:00,57.626,57.626,57.48,57.48,12800000.0
2008-10-29 21:57:00,57.516,57.516,57.416,57.416,17600000.0
2008-10-29 21:58:00,57.434,57.449,57.422,57.422,8000000.0
2008-10-29 21:59:00,57.29,57.29,57.141,57.141,12800000.0
2008-10-29 22:00:00,57.047,57.178,57.047,57.178,17600000.0
2008-10-29 22:01:00,57.206,57.279,57.206,57.278,11200000.0
2008-10-29 22:02:00,57.294,57.297,57.288,57.294,11600000.0
2008-10-29 22:03:00,57.274,57.279,57.254,57.254,17600000.0
2008-10-29 22:04:00,57.254,57.261,57.218,57.218,16400000.0
2008-10-29 22:05:00,57.153,57.168,57.153,57.156,11200000.0
2008-10-29 22:06:00,57.162,57.24,57.162,57.24,12800000.0
2008-10-29 22:07:00,57.25,57.255,57.199,57.201,16000000.0
2008-10-29 22:08:00,57.193,57.193,57.148,57.155,16000000.0
2008-10-29 22:09:00,57.134,57.134,57.115,57.118,12200000.0
2008-10-29 22:10:00,57.113,57.133,57.113,57.128,11200000.0
2008-10-29 22:11:00,57.116,57.123,57.115,57.118,11200000.0
2008-10-29 22:12:00,57.116,57.116,57.075,57.075,12800000.0
2008-10-29 22:13:00,57.031,57.032,57.009,57.009,12800000.0
2008-10-29 22:14:00,57.003,57.003,56.976,56.976,12800000.0
2008-10-29 22:15:00,56.926,56.943,56.898,56.898,13800000.0
2008-10-29 22:16:00,56.891,56.911,56.891,56.902,18000000.0
2008-10-29 22:17:00,56.897,56.905,56.885,56.885,19200000.0
2008-10-29 22:18:00,56.892,56.898,56.891,56.897,11200000.0
2008-10-29 22:19:00,56.888,56.896,56.887,56.89,13200000.0
2008-10-29 22:20:00,56.885,56.896,56.879,56.896,12800000.0
2008-10-29 22:21:00,56.901,56.901,56.873,56.879,17600000.0
2008-10-29 22:22:00,56.828,56.828,56.782,56.798,12800000.0
2008-10-29 22:23:00,56.824,56.824,56.752,56.752,12800000.0
2008-10-29 22:24:00,56.73,56.73,56.651,56.651,11200000.0
2008-10-29 22:25:00,56.607,56.616,56.604,56.616,15400000.0
2008-10-29 22:26:00,56.644,56.709,56.644,56.709,11200000.0
2008-10-29 22:27:00,56.741,56.767,56.741,56.756,12800000.0
2008-10-29 22:28:00,56.74,56.745,56.722,56.722,11200000.0
2008-10-29 22:29:00,56.714,56.764,56.714,56.764,16000000.0
2008-10-29 22:30:00,56.784,56.801,56.784,56.792,17600000.0
2008-10-29 22:31:00,56.769,56.769,56.722,56.722,11200000.0
2008-10-29 22:32:00,56.757,56.809,56.757,56.809,12800000.0
2008-10-29 22:33:00,56.78,56.78,56.708,56.708,11200000.0
2008-10-29 22:34:00,56.731,56.766,56.73,56.766,12800000.0
2008-10-29 22:35:00,56.785,56.842,56.785,56.842,13200000.0
2008-10-29 22:36:00,56.853,56.892,56.849,56.876,43200000.0
2008-10-29 22:37:00,56.859,56.859,56.841,56.852,25600000.0
2008-10-29 22:38:00,56.878,56.926,56.878,56.926,17000000.0
2008-10-29 22:39:00,56.933,56.946,56.933,56.946,12800000.0
2008-10-29 22:40:00,56.943,56.949,56.936,56.947,17600000.0
2008-10-29 22:41:00,56.932,56.932,56.916,56.926,10600000.0
2008-10-29 22:42:00,56.93,56.93,56.903,56.903,8000000.0
2008-10-29 22:43:00,56.845,56.901,56.845,56.856,16000000.0
2008-10-29 22:44:00,56.861,56.88,56.861,56.872,12800000.0
2008-10-29 22:45:00,56.867,56.867,56.826,56.829,15400000.0
2008-10-29 22:46:00,56.86,56.871,56.845,56.855,11200000.0
2008-10-29 22:47:00,56.869,56.919,56.869,56.877,17600000.0
2008-10-29 22:48:00,56.884,56.902,56.884,56.902,11200000.0
2008-10-29 22:49:00,56.901,56.914,56.901,56.914,12800000.0
2008-10-29 22:50:00,56.91,56.915,56.904,56.91,11200000.0
2008-10-29 22:51:00,56.912,56.919,56.912,56.918,11200000.0
2008-10-29 22:52:00,56.927,56.964,56.927,56.954,11200000.0
2008-10-29 22:53:00,56.955,56.955,56.914,56.924,17600000.0
2008-10-29 22:54:00,56.909,56.92,56.905,56.92,12800000.0
2008-10-29 22:55:00,56.922,56.922,56.915,56.915,12800000.0
2008-10-29 22:56:00,56.952,56.963,56.931,56.963,17600000.0
2008-10-29 22:57:00,56.921,56.96,56.921,56.96,17600000.0
2008-10-29 22:58:00,56.973,56.973,56.911,56.911,14400000.0
2008-10-29 22:59:00,56.917,56.931,56.917,56.931,8000000.0
2008-10-29 23:00:00,56.924,56.953,56.915,56.953,17600000.0
2008-10-29 23:01:00,56.971,56.975,56.971,56.972,8000000.0
2008-10-29 23:02:00,56.983,57.021,56.983,57.015,17600000.0
2008-10-29 23:03:00,57.022,57.057,57.022,57.057,16000000.0
2008-10-29 23:04:00,57.088,57.13,57.088,57.13,11200000.0
2008-10-29 23:05:00,57.126,57.126,57.102,57.102,34000000.0
2008-10-29 23:06:00,57.088,57.088,57.068,57.068,12200000.0
2008-10-29 23:07:00,57.02,57.02,56.976,56.976,12200000.0
2008-10-29 23:08:00,56.975,56.997,56.975,56.997,16000000.0
2008-10-29 23:09:00,56.986,56.987,56.944,56.944,17600000.0
2008-10-29 23:10:00,56.943,56.944,56.908,56.908,12800000.0
2008-10-29 23:11:00,56.9,56.9,56.872,56.872,11200000.0
2008-10-29 23:12:00,56.859,56.86,56.81,56.81,16000000.0
2008-10-29 23:13:00,56.798,56.818,56.798,56.81,12800000.0
2008-10-29 23:14:00,56.786,56.822,56.778,56.822,11200000.0
2008-10-29 23:15:00,56.822,56.842,56.822,56.839,11200000.0
2008-10-29 23:16:00,56.86,56.865,56.852,56.865,17600000.0
2008-10-29 23:17:00,56.847,56.85,56.831,56.831,11200000.0
2008-10-29 23:18:00,56.819,56.853,56.819,56.853,11200000.0
2008-10-29 23:19:00,56.919,56.991,56.919,56.991,13200000.0
2008-10-29 23:20:00,57.024,57.107,57.022,57.107,14200000.0
2008-10-29 23:21:00,57.157,57.184,57.157,57.171,16000000.0
2008-10-29 23:22:00,57.183,57.192,57.138,57.138,11200000.0
2008-10-29 23:23:00,57.101,57.111,57.1,57.111,11200000.0
2008-10-29 23:24:00,57.115,57.115,57.101,57.101,11200000.0
2008-10-29 23:25:00,57.096,57.102,57.094,57.101,14400000.0
2008-10-29 23:26:00,57.099,57.118,57.081,57.118,12800000.0
2008-10-29 23:27:00,57.096,57.096,56.92,56.92,17600000.0
2008-10-29 23:28:00,56.965,56.98,56.926,56.971,16000000.0
2008-10-29 23:29:00,56.956,56.956,56.918,56.918,11200000.0
2008-10-29 23:30:00,56.901,56.901,56.885,56.885,16000000.0
2008-10-29 23:31:00,56.884,56.887,56.863,56.887,12800000.0
2008-10-29 23:32:00,56.917,56.966,56.917,56.966,17000000.0
2008-10-29 23:33:00,56.96,56.96,56.869,56.869,12800000.0
2008-10-29 23:34:00,56.873,56.881,56.873,56.881,16000000.0
2008-10-29 23:35:00,56.871,56.877,56.863,56.877,16400000.0
2008-10-29 23:36:00,56.886,56.886,56.873,56.876,13200000.0
2008-10-29 23:37:00,56.881,56.892,56.878,56.879,12800000.0
2008-10-29 23:38:00,56.878,56.952,56.878,56.952,10600000.0
2008-10-29 23:39:00,56.958,56.958,56.912,56.913,12800000.0
2008-10-29 23:40:00,56.869,56.887,56.866,56.883,34600000.0
2008-10-29 23:41:00,56.906,57.015,56.906,57.015,12800000.0
2008-10-29 23:42:00,57.032,57.032,56.981,56.992,17600000.0
2008-10-29 23:43:00,57.021,57.052,57.016,57.052,14400000.0
2008-10-29 23:44:00,57.028,57.028,57.012,57.016,15400000.0
2008-10-29 23:45:00,56.991,57.018,56.986,57.018,11200000.0
2008-10-29 23:46:00,57.006,57.01,56.962,56.962,17000000.0
2008-10-29 23:47:00,56.934,56.954,56.929,56.954,12800000.0
2008-10-29 23:48:00,56.973,56.973,56.963,56.972,17600000.0
2008-10-29 23:49:00,56.976,56.987,56.971,56.983,16000000.0
2008-10-29 23:50:00,56.988,56.994,56.982,56.994,11200000.0
2008-10-29 23:51:00,56.996,56.996,56.979,56.992,12800000.0
2008-10-29 23:52:00,56.987,56.987,56.974,56.983,12800000.0
2008-10-29 23:53:00,56.982,56.982,56.971,56.972,14400000.0
2008-10-29 23:54:00,56.969,56.971,56.939,56.959,14400000.0
2008-10-29 23:55:00,56.962,56.962,56.929,56.929,12800000.0
2008-10-29 23:56:00,56.965,56.999,56.901,56.901,11200000.0
2008-10-29 23:57:00,56.977,56.984,56.967,56.984,12800000.0
2008-10-29 23:58:00,56.982,56.982,56.958,56.969,11600000.0
2008-10-29 23:59:00,56.97,56.999,56.97,56.999,14400000.0
2008-10-30 00:00:00,57.011,57.055,57.011,57.043,17600000.0
2008-10-30 00:01:00,57.047,57.059,57.038,57.059,12800000.0
2008-10-30 00:02:00,57.028,57.051,57.021,57.041,11200000.0
2008-10-30 00:03:00,57.054,57.072,57.054,57.057,12800000.0
2008-10-30 00:04:00,57.057,57.096,57.057,57.096,9600000.0
2008-10-30 00:05:00,57.096,57.106,57.09,57.102,11200000.0
2008-10-30 00:06:00,57.111,57.114,57.106,57.109,11200000.0
2008-10-30 00:07:00,57.115,57.125,57.115,57.125,12800000.0
2008-10-30 00:08:00,57.118,57.131,57.118,57.131,12800000.0
2008-10-30 00:09:00,57.125,57.132,57.106,57.115,12800000.0
2008-10-30 00:10:00,57.14,57.173,57.14,57.173,12800000.0
2008-10-30 00:11:00,57.162,57.17,57.158,57.158,16000000.0
2008-10-30 00:12:00,57.128,57.128,57.106,57.106,12800000.0
2008-10-30 00:13:00,57.113,57.113,57.087,57.091,12800000.0
2008-10-30 00:14:00,57.042,57.042,56.98,56.98,14400000.0
2008-10-30 00:15:00,56.974,56.976,56.846,56.942,28800000.0
2008-10-30 00:16:00,56.969,56.984,56.964,56.968,14400000.0
2008-10-30 00:17:00,56.959,56.965,56.943,56.958,17600000.0
2008-10-30 00:18:00,56.986,56.986,56.95,56.95,12800000.0
2008-10-30 00:19:00,56.881,56.881,56.726,56.726,12800000.0
2008-10-30 00:20:00,56.589,56.731,56.589,56.663,17600000.0
2008-10-30 00:21:00,56.679,56.698,56.678,56.698,12800000.0
2008-10-30 00:22:00,56.697,56.715,56.688,56.688,17600000.0
2008-10-30 00:23:00,56.685,56.685,56.684,56.684,3200000.0
2008-10-30 00:24:00,56.666,56.667,56.654,56.666,14400000.0
2008-10-30 00:25:00,56.675,56.683,56.674,56.683,8000000.0
2008-10-30 00:26:00,56.679,56.679,56.669,56.673,12800000.0
2008-10-30 00:27:00,56.648,56.648,56.614,56.614,17600000.0
2008-10-30 00:28:00,56.604,56.612,56.604,56.61,31400000.0
2008-10-30 00:29:00,56.625,56.677,56.625,56.67,12800000.0
2008-10-30 00:30:00,56.638,56.682,56.607,56.682,11200000.0
2008-10-30 00:31:00,56.75,56.787,56.75,56.787,11200000.0
2008-10-30 00:32:00,56.788,56.788,56.693,56.693,12800000.0
2008-10-30 00:33:00,56.642,56.74,56.642,56.74,13200000.0
2008-10-30 00:34:00,56.749,56.796,56.745,56.796,19200000.0
2008-10-30 00:35:00,56.802,56.834,56.802,56.834,28200000.0
2008-10-30 00:36:00,56.864,56.873,56.862,56.864,17600000.0
2008-10-30 00:37:00,56.869,56.869,56.815,56.825,12800000.0
2008-10-30 00:38:00,56.845,56.87,56.845,56.862,11200000.0
2008-10-30 00:39:00,56.895,56.923,56.895,56.923,6400000.0
2008-10-30 00:40:00,56.908,56.915,56.895,56.895,16000000.0
2008-10-30 00:41:00,56.877,56.878,56.872,56.872,12800000.0
2008-10-30 00:42:00,56.858,56.859,56.813,56.816,12800000.0
2008-10-30 00:43:00,56.81,56.834,56.81,56.818,11600000.0
2008-10-30 00:44:00,56.815,56.815,56.791,56.806,17600000.0
2008-10-30 00:45:00,56.76,56.76,56.68,56.68,11200000.0
2008-10-30 00:46:00,56.68,56.68,56.64,56.649,14400000.0
2008-10-30 00:47:00,56.643,56.643,56.453,56.453,13200000.0
2008-10-30 00:48:00,56.397,56.405,56.376,56.376,12800000.0
2008-10-30 00:49:00,56.361,56.363,56.351,56.359,16000000.0
2008-10-30 00:50:00,56.364,56.387,56.358,56.387,11200000.0
2008-10-30 00:51:00,56.407,56.441,56.407,56.441,6400000.0
2008-10-30 00:52:00,56.523,56.553,56.523,56.544,10600000.0
2008-10-30 00:53:00,56.53,56.544,56.529,56.534,17600000.0
2008-10-30 00:54:00,56.534,56.545,56.531,56.533,17600000.0
2008-10-30 00:55:00,56.531,56.546,56.531,56.54,28800000.0
2008-10-30 00:56:00,56.536,56.537,56.528,56.532,12200000.0
2008-10-30 00:57:00,56.498,56.505,56.49,56.505,13200000.0
2008-10-30 00:58:00,56.493,56.511,56.462,56.511,12800000.0
2008-10-30 00:59:00,56.515,56.517,56.503,56.503,11200000.0
2008-10-30 01:00:00,56.491,56.499,56.48,56.499,16000000.0
2008-10-30 01:01:00,56.508,56.516,56.504,56.504,9600000.0
2008-10-30 01:02:00,56.489,56.489,56.425,56.425,11200000.0
2008-10-30 01:03:00,56.438,56.438,56.427,56.432,23200000.0
2008-10-30 01:04:00,56.447,56.447,56.436,56.44,12800000.0
2008-10-30 01:05:00,56.467,56.474,56.465,56.465,13200000.0
2008-10-30 01:06:00,56.432,56.432,56.362,56.42,12800000.0
2008-10-30 01:07:00,56.417,56.421,56.411,56.421,11200000.0
2008-10-30 01:08:00,56.428,56.436,56.426,56.43,15400000.0
2008-10-30 01:09:00,56.439,56.44,56.434,56.437,16000000.0
2008-10-30 01:10:00,56.452,56.469,56.452,56.456,15400000.0
2008-10-30 01:11:00,56.445,56.46,56.445,56.46,11200000.0
2008-10-30 01:12:00,56.492,56.562,56.492,56.562,8000000.0
2008-10-30 01:13:00,56.568,56.568,56.537,56.537,17600000.0
2008-10-30 01:14:00,56.531,56.531,56.52,56.521,9600000.0
2008-10-30 01:15:00,56.521,56.525,56.517,56.524,17600000.0
2008-10-30 01:16:00,56.535,56.535,56.514,56.519,25600000.0
2008-10-30 01:17:00,56.513,56.517,56.509,56.513,12200000.0
2008-10-30 01:18:00,56.522,56.556,56.519,56.556,12800000.0
2008-10-30 01:19:00,56.571,56.595,56.571,56.595,11200000.0
2008-10-30 01:20:00,56.621,56.653,56.621,56.653,4800000.0
2008-10-30 01:21:00,56.685,56.697,56.653,56.653,11200000.0
2008-10-30 01:22:00,56.638,56.647,56.623,56.623,12200000.0
2008-10-30 01:23:00,56.631,56.665,56.631,56.665,6400000.0
2008-10-30 01:24:00,56.672,56.672,56.593,56.593,12800000.0
2008-10-30 01:25:00,56.597,56.644,56.597,56.644,11200000.0
2008-10-30 01:26:00,56.646,56.663,56.644,56.658,11200000.0
2008-10-30 01:27:00,56.654,56.654,56.614,56.622,16000000.0
2008-10-30 01:28:00,56.627,56.627,56.609,56.609,13800000.0
2008-10-30 01:29:00,56.6,56.6,56.593,56.594,16000000.0
2008-10-30 01:30:00,56.598,56.654,56.598,56.654,11600000.0
2008-10-30 01:31:00,56.661,56.672,56.651,56.661,11200000.0
2008-10-30 01:32:00,56.658,56.684,56.658,56.684,12800000.0
2008-10-30 01:33:00,56.706,56.738,56.705,56.738,11200000.0
2008-10-30 01:34:00,56.736,56.736,56.685,56.695,23400000.0
2008-10-30 01:35:00,56.694,56.7,56.685,56.7,12800000.0
2008-10-30 01:36:00,56.715,56.726,56.711,56.721,11200000.0
2008-10-30 01:37:00,56.722,56.723,56.71,56.721,12800000.0
2008-10-30 01:38:00,56.745,56.782,56.745,56.762,17600000.0
2008-10-30 01:39:00,56.766,56.79,56.766,56.777,14400000.0
2008-10-30 01:40:00,56.752,56.758,56.743,56.743,9600000.0
2008-10-30 01:41:00,56.776,56.789,56.773,56.789,12800000.0
2008-10-30 01:42:00,56.779,56.822,56.779,56.822,11200000.0
2008-10-30 01:43:00,56.845,56.847,56.834,56.847,17600000.0
2008-10-30 01:44:00,56.826,56.826,56.798,56.798,11200000.0
2008-10-30 01:45:00,56.803,56.816,56.803,56.816,12200000.0
2008-10-30 01:46:00,56.822,56.834,56.813,56.813,16000000.0
2008-10-30 01:47:00,56.787,56.79,56.766,56.776,12800000.0
2008-10-30 01:48:00,56.782,56.782,56.763,56.781,12200000.0
2008-10-30 01:49:00,56.776,56.783,56.775,56.779,12800000.0
2008-10-30 01:50:00,56.786,56.786,56.776,56.781,14400000.0
2008-10-30 01:51:00,56.782,56.794,56.782,56.794,18000000.0
2008-10-30 01:52:00,56.793,56.793,56.778,56.786,20800000.0
2008-10-30 01:53:00,56.79,56.79,56.777,56.786,9600000.0
2008-10-30 01:54:00,56.765,56.765,56.738,56.74,12800000.0
2008-10-30 01:55:00,56.73,56.731,56.717,56.727,14400000.0
2008-10-30 01:56:00,56.741,56.751,56.741,56.751,12800000.0
2008-10-30 01:57:00,56.747,56.767,56.742,56.767,19200000.0
2008-10-30 01:58:00,56.789,56.789,56.772,56.773,11200000.0
2008-10-30 01:59:00,56.766,56.774,56.765,56.772,11200000.0
2008-10-30 02:00:00,56.776,56.78,56.765,56.778,12200000.0
2008-10-30 02:01:00,56.775,56.797,56.762,56.797,17600000.0
2008-10-30 02:02:00,56.798,56.827,56.798,56.824,11200000.0
2008-10-30 02:03:00,56.827,56.848,56.816,56.819,16000000.0
2008-10-30 02:04:00,56.819,56.819,56.8,56.804,11200000.0
2008-10-30 02:05:00,56.811,56.826,56.808,56.826,12800000.0
2008-10-30 02:06:00,56.83,56.873,56.83,56.873,14400000.0
2008-10-30 02:07:00,56.882,56.939,56.882,56.931,12800000.0
2008-10-30 02:08:00,56.921,56.921,56.849,56.849,17600000.0
2008-10-30 02:09:00,56.889,56.947,56.889,56.947,16000000.0
2008-10-30 02:10:00,56.961,56.998,56.961,56.998,16400000.0
2008-10-30 02:11:00,57.015,57.063,57.015,57.063,12800000.0
2008-10-30 02:12:00,57.104,57.164,57.104,57.164,17600000.0
2008-10-30 02:13:00,57.175,57.221,57.175,57.221,11200000.0
2008-10-30 02:14:00,57.271,57.291,57.266,57.266,11200000.0
2008-10-30 02:15:00,57.201,57.201,57.133,57.137,11200000.0
2008-10-30 02:16:00,57.163,57.178,57.163,57.175,11200000.0
2008-10-30 02:17:00,57.173,57.436,57.173,57.436,11200000.0
2008-10-30 02:18:00,57.576,57.721,57.576,57.719,12800000.0
2008-10-30 02:19:00,57.672,57.672,57.62,57.629,12800000.0
2008-10-30 02:20:00,57.622,57.667,57.554,57.667,12800000.0
2008-10-30 02:21:00,57.686,57.714,57.668,57.674,17600000.0
2008-10-30 02:22:00,57.673,57.68,57.671,57.672,14400000.0
2008-10-30 02:23:00,57.686,57.754,57.686,57.754,12800000.0
2008-10-30 02:24:00,57.924,57.935,57.895,57.895,11200000.0
2008-10-30 02:25:00,57.749,57.749,57.681,57.686,17600000.0
2008-10-30 02:26:00,57.672,57.672,57.55,57.55,12800000.0
2008-10-30 02:27:00,57.559,57.573,57.525,57.525,11600000.0
2008-10-30 02:28:00,57.505,57.505,57.462,57.462,12200000.0
2008-10-30 02:29:00,57.452,57.479,57.452,57.47,11200000.0
2008-10-30 02:30:00,57.469,57.524,57.469,57.524,12800000.0
2008-10-30 02:31:00,57.532,57.535,57.52,57.531,17000000.0
2008-10-30 02:32:00,57.526,57.527,57.518,57.518,11200000.0
2008-10-30 02:33:00,57.462,57.462,57.367,57.37,11200000.0
2008-10-30 02:34:00,57.349,57.349,57.245,57.245,14400000.0
2008-10-30 02:35:00,57.254,57.297,57.254,57.297,13200000.0
2008-10-30 02:36:00,57.295,57.326,57.295,57.31,12800000.0
2008-10-30 02:37:00,57.311,57.311,57.288,57.298,12800000.0
2008-10-30 02:38:00,57.326,57.342,57.322,57.33,17600000.0
2008-10-30 02:39:00,57.337,57.376,57.336,57.376,16000000.0
2008-10-30 02:40:00,57.432,57.498,57.432,57.493,16000000.0
2008-10-30 02:41:00,57.547,57.595,57.547,57.595,11200000.0
2008-10-30 02:42:00,57.598,57.603,57.578,57.603,11200000.0
2008-10-30 02:43:00,57.58,57.58,57.568,57.574,11200000.0
2008-10-30 02:44:00,57.607,57.621,57.607,57.616,11200000.0
2008-10-30 02:45:00,57.557,57.557,57.486,57.508,11200000.0
2008-10-30 02:46:00,57.524,57.537,57.524,57.536,11200000.0
2008-10-30 02:47:00,57.525,57.529,57.516,57.529,13200000.0
2008-10-30 02:48:00,57.534,57.539,57.428,57.428,11200000.0
2008-10-30 02:49:00,57.541,57.613,57.541,57.608,17600000.0
2008-10-30 02:50:00,57.628,57.784,57.628,57.784,12800000.0
2008-10-30 02:51:00,57.882,57.903,57.87,57.903,11200000.0
2008-10-30 02:52:00,57.968,58.005,57.968,58.005,11200000.0
2008-10-30 02:53:00,58.037,58.038,58.012,58.012,10600000.0
2008-10-30 02:54:00,58.031,58.087,58.022,58.087,12800000.0
2008-10-30 02:55:00,58.084,58.084,58.049,58.053,11200000.0
2008-10-30 02:56:00,58.036,58.042,58.021,58.021,11200000.0
2008-10-30 02:57:00,58.02,58.02,57.986,57.988,11200000.0
2008-10-30 02:58:00,57.957,57.957,57.881,57.881,11200000.0
2008-10-30 02:59:00,57.915,57.915,57.899,57.899,11200000.0
2008-10-30 03:00:00,57.873,57.899,57.873,57.899,12800000.0
2008-10-30 03:01:00,57.95,58.014,57.95,58.01,11200000.0
2008-10-30 03:02:00,57.971,58.134,57.971,58.134,17600000.0
2008-10-30 03:03:00,58.127,58.159,58.116,58.159,14400000.0
2008-10-30 03:04:00,58.219,58.253,58.219,58.253,11600000.0
2008-10-30 03:05:00,58.243,58.261,58.243,58.261,16000000.0
2008-10-30 03:06:00,58.261,58.379,58.259,58.379,16000000.0
2008-10-30 03:07:00,58.435,58.46,58.43,58.439,14400000.0
2008-10-30 03:08:00,58.434,58.46,58.434,58.46,11200000.0
2008-10-30 03:09:00,58.432,58.432,58.315,58.315,11200000.0
2008-10-30 03:10:00,58.352,58.371,58.345,58.345,16000000.0
2008-10-30 03:11:00,58.332,58.364,58.326,58.364,11200000.0
2008-10-30 03:12:00,58.363,58.374,58.352,58.374,11200000.0
2008-10-30 03:13:00,58.4,58.569,58.4,58.569,16000000.0
2008-10-30 03:14:00,58.604,58.618,58.6,58.61,16000000.0
2008-10-30 03:15:00,58.575,58.575,58.499,58.499,9600000.0
2008-10-30 03:16:00,58.467,58.475,58.442,58.442,12800000.0
2008-10-30 03:17:00,58.418,58.461,58.418,58.461,11200000.0
2008-10-30 03:18:00,58.574,58.8,58.574,58.788,10600000.0
2008-10-30 03:19:00,58.836,58.858,58.815,58.818,12800000.0
2008-10-30 03:20:00,58.801,58.801,58.585,58.585,11200000.0
2008-10-30 03:21:00,58.474,58.474,58.334,58.334,14400000.0
2008-10-30 03:22:00,58.325,58.325,58.29,58.29,14400000.0
2008-10-30 03:23:00,58.253,58.275,58.25,58.25,12800000.0
2008-10-30 03:24:00,58.284,58.305,58.284,58.305,11600000.0
2008-10-30 03:25:00,58.304,58.349,58.27,58.349,17600000.0
2008-10-30 03:26:00,58.417,58.42,58.329,58.337,11200000.0
2008-10-30 03:27:00,58.363,58.459,58.363,58.459,14400000.0
2008-10-30 03:28:00,58.448,58.448,58.418,58.418,12800000.0
2008-10-30 03:29:00,58.417,58.417,58.377,58.377,12800000.0
2008-10-30 03:30:00,58.353,58.353,58.338,58.338,14400000.0
2008-10-30 03:31:00,58.329,58.336,58.166,58.166,12800000.0
2008-10-30 03:32:00,58.118,58.13,58.007,58.13,12800000.0
2008-10-30 03:33:00,58.13,58.13,58.119,58.123,11200000.0
2008-10-30 03:34:00,58.089,58.089,58.007,58.007,11200000.0
2008-10-30 03:35:00,57.927,57.93,57.873,57.93,17600000.0
2008-10-30 03:36:00,57.943,57.964,57.943,57.961,12800000.0
2008-10-30 03:37:00,58.0,58.106,57.991,58.106,17600000.0
2008-10-30 03:38:00,58.145,58.145,58.075,58.075,11200000.0
2008-10-30 03:39:00,58.071,58.1,58.013,58.098,14400000.0
2008-10-30 03:40:00,58.069,58.073,58.059,58.073,11200000.0
2008-10-30 03:41:00,58.088,58.1,58.087,58.1,11200000.0
2008-10-30 03:42:00,58.101,58.104,58.077,58.077,12800000.0
2008-10-30 03:43:00,58.063,58.063,58.048,58.06,11200000.0
2008-10-30 03:44:00,58.063,58.067,58.059,58.06,11200000.0
2008-10-30 03:45:00,58.064,58.064,58.017,58.017,11200000.0
2008-10-30 03:46:00,58.053,58.071,58.053,58.071,3200000.0
2008-10-30 03:47:00,58.091,58.091,58.059,58.059,11200000.0
2008-10-30 03:48:00,58.025,58.025,58.008,58.008,11200000.0
2008-10-30 03:49:00,57.957,57.957,57.935,57.949,12800000.0
2008-10-30 03:50:00,57.925,57.925,57.893,57.921,13200000.0
2008-10-30 03:51:00,57.94,57.943,57.91,57.913,13200000.0
2008-10-30 03:52:00,57.9,57.9,57.846,57.846,16000000.0
2008-10-30 03:53:00,57.809,57.884,57.809,57.884,11200000.0
2008-10-30 03:54:00,57.915,57.966,57.915,57.966,13600000.0
2008-10-30 03:55:00,57.986,58.011,57.986,58.011,14400000.0
2008-10-30 03:56:00,58.068,58.092,58.068,58.092,11200000.0
2008-10-30 03:57:00,58.096,58.096,58.081,58.081,12200000.0
2008-10-30 03:58:00,58.101,58.149,58.099,58.149,11200000.0
2008-10-30 03:59:00,58.158,58.165,58.152,58.159,12800000.0
2008-10-30 04:00:00,58.102,58.102,58.041,58.072,14400000.0
2008-10-30 04:01:00,58.05,58.05,57.995,57.999,11200000.0
2008-10-30 04:02:00,58.007,58.007,57.947,57.953,12800000.0
2008-10-30 04:03:00,57.94,57.942,57.934,57.935,13200000.0
2008-10-30 04:04:00,57.917,57.951,57.917,57.951,12800000.0
2008-10-30 04:05:00,57.946,57.948,57.943,57.943,11200000.0
2008-10-30 04:06:00,57.949,57.961,57.949,57.958,14400000.0
2008-10-30 04:07:00,57.975,58.013,57.975,58.013,14400000.0
2008-10-30 04:08:00,58.01,58.02,58.006,58.02,12200000.0
2008-10-30 04:09:00,58.042,58.103,58.042,58.103,11200000.0
2008-10-30 04:10:00,58.134,58.198,58.132,58.189,17600000.0
2008-10-30 04:11:00,58.172,58.172,58.022,58.022,12800000.0
2008-10-30 04:12:00,58.023,58.039,58.023,58.039,12800000.0
2008-10-30 04:13:00,58.065,58.08,58.065,58.076,11200000.0
2008-10-30 04:14:00,58.093,58.097,58.08,58.08,16400000.0
2008-10-30 04:15:00,58.083,58.104,58.083,58.104,12800000.0
2008-10-30 04:16:00,58.077,58.077,58.063,58.074,11200000.0
2008-10-30 04:17:00,58.106,58.126,58.106,58.108,14400000.0
2008-10-30 04:18:00,58.097,58.097,58.057,58.057,14400000.0
2008-10-30 04:19:00,58.064,58.067,58.044,58.06,12800000.0
2008-10-30 04:20:00,58.051,58.066,58.051,58.058,12800000.0
2008-10-30 04:21:00,58.063,58.063,58.052,58.052,11200000.0
2008-10-30 04:22:00,58.062,58.074,58.056,58.065,16000000.0
2008-10-30 04:23:00,58.057,58.057,57.978,57.978,12800000.0
2008-10-30 04:24:00,57.973,57.973,57.933,57.933,12800000.0
2008-10-30 04:25:00,57.965,58.014,57.965,58.014,14400000.0
2008-10-30 04:26:00,58.038,58.038,58.029,58.029,12800000.0
2008-10-30 04:27:00,58.029,58.06,58.026,58.059,17600000.0
2008-10-30 04:28:00,58.102,58.127,58.102,58.127,11200000.0
2008-10-30 04:29:00,58.149,58.168,58.149,58.168,12800000.0
2008-10-30 04:30:00,58.142,58.155,58.14,58.147,11200000.0
2008-10-30 04:31:00,58.17,58.195,58.167,58.195,13200000.0
2008-10-30 04:32:00,58.201,58.201,58.176,58.195,16000000.0
2008-10-30 04:33:00,58.203,58.203,58.15,58.152,16000000.0
2008-10-30 04:34:00,58.189,58.208,58.107,58.208,11200000.0
2008-10-30 04:35:00,58.228,58.272,58.228,58.272,12200000.0
2008-10-30 04:36:00,58.267,58.339,58.267,58.339,11200000.0
2008-10-30 04:37:00,58.308,58.35,58.308,58.35,12800000.0
2008-10-30 04:38:00,58.382,58.412,58.382,58.412,12800000.0
2008-10-30 04:39:00,58.423,58.452,58.423,58.448,12800000.0
2008-10-30 04:40:00,58.44,58.479,58.435,58.479,12800000.0
2008-10-30 04:41:00,58.503,58.503,58.474,58.502,12800000.0
2008-10-30 04:42:00,58.501,58.501,58.472,58.483,17600000.0
2008-10-30 04:43:00,58.499,58.613,58.499,58.613,12800000.0
2008-10-30 04:44:00,58.665,58.686,58.631,58.631,13200000.0
2008-10-30 04:45:00,58.638,58.709,58.638,58.709,17600000.0
2008-10-30 04:46:00,58.694,58.74,58.677,58.74,14800000.0
2008-10-30 04:47:00,58.686,58.711,58.686,58.686,14400000.0
2008-10-30 04:48:00,58.673,58.674,58.624,58.631,17000000.0
2008-10-30 04:49:00,58.598,58.614,58.53,58.535,11200000.0
2008-10-30 04:50:00,58.577,58.586,58.573,58.573,11200000.0
2008-10-30 04:51:00,58.569,58.569,58.558,58.558,11600000.0
2008-10-30 04:52:00,58.554,58.554,58.534,58.535,12800000.0
2008-10-30 04:53:00,58.521,58.534,58.515,58.534,17600000.0
2008-10-30 04:54:00,58.527,58.533,58.502,58.533,11200000.0
2008-10-30 04:55:00,58.538,58.598,58.538,58.598,11200000.0
2008-10-30 04:56:00,58.594,58.595,58.55,58.55,18000000.0
2008-10-30 04:57:00,58.487,58.532,58.486,58.532,12800000.0
2008-10-30 04:58:00,58.539,58.539,58.514,58.514,11600000.0
2008-10-30 04:59:00,58.514,58.518,58.502,58.502,12800000.0
2008-10-30 05:00:00,58.482,58.482,58.462,58.471,11200000.0
2008-10-30 05:01:00,58.458,58.468,58.443,58.468,14400000.0
2008-10-30 05:02:00,58.482,58.497,58.482,58.483,11200000.0
2008-10-30 05:03:00,58.483,58.483,58.454,58.454,12800000.0
2008-10-30 05:04:00,58.439,58.455,58.379,58.379,12800000.0
2008-10-30 05:05:00,58.364,58.389,58.364,58.385,11200000.0
2008-10-30 05:06:00,58.369,58.369,58.36,58.363,11200000.0
2008-10-30 05:07:00,58.382,58.397,58.367,58.393,14400000.0
2008-10-30 05:08:00,58.402,58.402,58.396,58.402,12800000.0
2008-10-30 05:09:00,58.406,58.406,58.398,58.398,9600000.0
2008-10-30 05:10:00,58.371,58.371,58.324,58.326,11200000.0
2008-10-30 05:11:00,58.306,58.339,58.306,58.339,12800000.0
2008-10-30 05:12:00,58.349,58.349,58.329,58.329,12800000.0
2008-10-30 05:13:00,58.325,58.328,58.321,58.328,12800000.0
2008-10-30 05:14:00,58.3,58.312,58.215,58.215,12800000.0
2008-10-30 05:15:00,58.193,58.218,58.193,58.207,16000000.0
2008-10-30 05:16:00,58.232,58.375,58.232,58.375,11200000.0
2008-10-30 05:17:00,58.385,58.395,58.385,58.395,11600000.0
2008-10-30 05:18:00,58.34,58.34,58.314,58.328,12800000.0
2008-10-30 05:19:00,58.314,58.327,58.314,58.323,16000000.0
2008-10-30 05:20:00,58.341,58.359,58.341,58.35,11200000.0
2008-10-30 05:21:00,58.32,58.321,58.309,58.309,17600000.0
2008-10-30 05:22:00,58.324,58.445,58.324,58.445,16400000.0
2008-10-30 05:23:00,58.428,58.428,58.313,58.313,12200000.0
2008-10-30 05:24:00,58.299,58.349,58.299,58.349,13200000.0
2008-10-30 05:25:00,58.372,58.377,58.35,58.356,12800000.0
2008-10-30 05:26:00,58.361,58.365,58.358,58.361,12200000.0
2008-10-30 05:27:00,58.345,58.345,58.28,58.28,13200000.0
2008-10-30 05:28:00,58.288,58.304,58.263,58.263,11200000.0
2008-10-30 05:29:00,58.24,58.24,58.208,58.208,12800000.0
2008-10-30 05:30:00,58.19,58.19,58.164,58.177,14400000.0
2008-10-30 05:31:00,58.161,58.161,58.042,58.042,17600000.0
2008-10-30 05:32:00,57.935,57.935,57.845,57.845,9600000.0
2008-10-30 05:33:00,57.876,57.914,57.876,57.907,11200000.0
2008-10-30 05:34:00,57.942,57.964,57.942,57.959,17600000.0
2008-10-30 05:35:00,57.971,57.973,57.962,57.962,12600000.0
2008-10-30 05:36:00,57.991,58.046,57.991,58.046,12800000.0
2008-10-30 05:37:00,58.077,58.15,58.077,58.15,11200000.0
2008-10-30 05:38:00,58.149,58.149,58.124,58.129,12800000.0
2008-10-30 05:39:00,58.137,58.162,58.136,58.162,11200000.0
2008-10-30 05:40:00,58.158,58.158,58.135,58.136,14800000.0
2008-10-30 05:41:00,58.114,58.174,58.111,58.174,12800000.0
2008-10-30 05:42:00,58.171,58.171,58.159,58.159,11200000.0
2008-10-30 05:43:00,58.167,58.184,58.167,58.178,12800000.0
2008-10-30 05:44:00,58.145,58.154,58.135,58.154,12200000.0
2008-10-30 05:45:00,58.159,58.176,58.158,58.173,16000000.0
2008-10-30 05:46:00,58.167,58.176,58.162,58.162,16000000.0
2008-10-30 05:47:00,58.123,58.123,58.067,58.067,11200000.0
2008-10-30 05:48:00,58.04,58.04,58.015,58.015,14400000.0
2008-10-30 05:49:00,57.999,58.004,57.99,57.997,17600000.0
2008-10-30 05:50:00,57.989,57.989,57.968,57.968,11200000.0
2008-10-30 05:51:00,57.987,58.02,57.987,58.02,11200000.0
2008-10-30 05:52:00,58.014,58.014,57.984,57.993,12800000.0
2008-10-30 05:53:00,57.979,58.001,57.979,58.001,18000000.0
2008-10-30 05:54:00,58.03,58.067,58.029,58.063,12800000.0
2008-10-30 05:55:00,58.126,58.126,58.041,58.041,11200000.0
2008-10-30 05:56:00,58.108,58.137,58.108,58.137,11200000.0
2008-10-30 05:57:00,58.124,58.143,58.114,58.114,12800000.0
2008-10-30 05:58:00,58.118,58.207,58.118,58.207,12800000.0
2008-10-30 05:59:00,58.257,58.272,58.246,58.255,12800000.0
2008-10-30 06:00:00,58.263,58.263,58.186,58.186,14400000.0
2008-10-30 06:01:00,58.194,58.246,58.194,58.242,16400000.0
2008-10-30 06:02:00,58.23,58.25,58.23,58.25,12800000.0
2008-10-30 06:03:00,58.248,58.259,58.244,58.244,12800000.0
2008-10-30 06:04:00,58.239,58.244,58.237,58.242,11200000.0
2008-10-30 06:05:00,58.193,58.193,58.164,58.165,14400000.0
2008-10-30 06:06:00,58.159,58.162,58.154,58.154,17600000.0
2008-10-30 06:07:00,58.151,58.155,58.149,58.155,12800000.0
2008-10-30 06:08:00,58.146,58.206,58.059,58.206,13200000.0
2008-10-30 06:09:00,58.231,58.325,58.231,58.325,11200000.0
2008-10-30 06:10:00,58.341,58.341,58.315,58.315,14400000.0
2008-10-30 06:11:00,58.318,58.318,58.26,58.26,17600000.0
2008-10-30 06:12:00,58.247,58.258,58.223,58.229,12800000.0
2008-10-30 06:13:00,58.225,58.238,58.216,58.234,9600000.0
2008-10-30 06:14:00,58.23,58.239,58.223,58.227,14800000.0
2008-10-30 06:15:00,58.245,58.258,58.238,58.24,17600000.0
2008-10-30 06:16:00,58.259,58.263,58.25,58.25,17400000.0
2008-10-30 06:17:00,58.248,58.319,58.242,58.319,16000000.0
2008-10-30 06:18:00,58.306,58.31,58.297,58.31,14400000.0
2008-10-30 06:19:00,58.316,58.323,58.306,58.306,16000000.0
2008-10-30 06:20:00,58.285,58.299,58.277,58.277,12800000.0
2008-10-30 06:21:00,58.324,58.348,58.324,58.342,13200000.0
2008-10-30 06:22:00,58.352,58.377,58.352,58.377,12800000.0
2008-10-30 06:23:00,58.376,58.376,58.344,58.344,17600000.0
2008-10-30 06:24:00,58.324,58.358,58.324,58.358,11200000.0
2008-10-30 06:25:00,58.367,58.379,58.366,58.379,11200000.0
2008-10-30 06:26:00,58.387,58.411,58.387,58.408,11200000.0
2008-10-30 06:27:00,58.392,58.392,58.363,58.39,11200000.0
2008-10-30 06:28:00,58.415,58.415,58.378,58.412,11200000.0
2008-10-30 06:29:00,58.409,58.43,58.402,58.402,12200000.0
2008-10-30 06:30:00,58.413,58.457,58.413,58.44,12800000.0
2008-10-30 06:31:00,58.478,58.564,58.478,58.564,12800000.0
2008-10-30 06:32:00,58.6,58.629,58.6,58.622,11200000.0
2008-10-30 06:33:00,58.605,58.605,58.511,58.542,17600000.0
2008-10-30 06:34:00,58.569,58.569,58.493,58.493,11200000.0
2008-10-30 06:35:00,58.469,58.471,58.44,58.44,12800000.0
2008-10-30 06:36:00,58.43,58.43,58.399,58.399,8000000.0
2008-10-30 06:37:00,58.413,58.534,58.413,58.534,12800000.0
2008-10-30 06:38:00,58.55,58.554,58.527,58.527,12800000.0
2008-10-30 06:39:00,58.55,58.582,58.55,58.576,12800000.0
2008-10-30 06:40:00,58.587,58.603,58.578,58.578,12800000.0
2008-10-30 06:41:00,58.595,58.595,58.577,58.578,13200000.0
2008-10-30 06:42:00,58.573,58.592,58.573,58.587,13200000.0
2008-10-30 06:43:00,58.589,58.592,58.585,58.59,12200000.0
2008-10-30 06:44:00,58.577,58.577,58.545,58.545,17600000.0
2008-10-30 06:45:00,58.532,58.546,58.532,58.546,17600000.0
2008-10-30 06:46:00,58.551,58.568,58.548,58.548,11200000.0
2008-10-30 06:47:00,58.493,58.493,58.448,58.448,12800000.0
2008-10-30 06:48:00,58.316,58.443,58.316,58.443,12800000.0
2008-10-30 06:49:00,58.457,58.465,58.445,58.452,13200000.0
2008-10-30 06:50:00,58.433,58.433,58.42,58.42,12800000.0
2008-10-30 06:51:00,58.296,58.296,58.278,58.284,12800000.0
2008-10-30 06:52:00,58.3,58.329,58.3,58.305,12800000.0
2008-10-30 06:53:00,58.295,58.351,58.295,58.351,17600000.0
2008-10-30 06:54:00,58.361,58.369,58.357,58.369,13800000.0
2008-10-30 06:55:00,58.377,58.377,58.361,58.361,11200000.0
2008-10-30 06:56:00,58.356,58.364,58.352,58.357,12800000.0
2008-10-30 06:57:00,58.36,58.36,58.335,58.341,11200000.0
2008-10-30 06:58:00,58.351,58.357,58.348,58.352,17600000.0
2008-10-30 06:59:00,58.35,58.362,58.343,58.362,12800000.0
2008-10-30 07:00:00,58.391,58.406,58.302,58.37,14400000.0
2008-10-30 07:01:00,58.362,58.371,58.36,58.36,17600000.0
2008-10-30 07:02:00,58.334,58.334,58.285,58.285,11200000.0
2008-10-30 07:03:00,58.29,58.29,58.247,58.247,12200000.0
2008-10-30 07:04:00,58.268,58.268,58.234,58.237,12800000.0
2008-10-30 07:05:00,58.261,58.267,58.254,58.267,11200000.0
2008-10-30 07:06:00,58.263,58.263,58.223,58.225,12800000.0
2008-10-30 07:07:00,58.237,58.249,58.237,58.248,11200000.0
2008-10-30 07:08:00,58.232,58.296,58.232,58.296,11200000.0
2008-10-30 07:09:00,58.308,58.327,58.308,58.326,12800000.0
2008-10-30 07:10:00,58.322,58.326,58.31,58.325,11200000.0
2008-10-30 07:11:00,58.328,58.345,58.324,58.345,12800000.0
2008-10-30 07:12:00,58.331,58.331,58.32,58.325,11200000.0
2008-10-30 07:13:00,58.305,58.31,58.283,58.283,12800000.0
2008-10-30 07:14:00,58.274,58.276,58.259,58.269,11200000.0
2008-10-30 07:15:00,58.275,58.287,58.275,58.287,11200000.0
2008-10-30 07:16:00,58.297,58.297,58.282,58.282,17600000.0
2008-10-30 07:17:00,58.268,58.271,58.253,58.253,12800000.0
2008-10-30 07:18:00,58.241,58.249,58.241,58.246,14400000.0
2008-10-30 07:19:00,58.248,58.248,58.237,58.242,12800000.0
2008-10-30 07:20:00,58.243,58.284,58.236,58.284,15400000.0
2008-10-30 07:21:00,58.266,58.272,58.255,58.271,12800000.0
2008-10-30 07:22:00,58.292,58.312,58.292,58.312,18000000.0
2008-10-30 07:23:00,58.323,58.326,58.308,58.308,10600000.0
2008-10-30 07:24:00,58.307,58.316,58.291,58.309,15400000.0
2008-10-30 07:25:00,58.312,58.312,58.284,58.284,16000000.0
2008-10-30 07:26:00,58.262,58.262,58.205,58.205,16000000.0
2008-10-30 07:27:00,58.205,58.226,58.205,58.226,8000000.0
2008-10-30 07:28:00,58.242,58.253,58.242,58.246,14800000.0
2008-10-30 07:29:00,58.23,58.23,58.184,58.184,13800000.0
2008-10-30 07:30:00,58.17,58.187,58.15,58.187,12800000.0
2008-10-30 07:31:00,58.223,58.283,58.223,58.255,17600000.0
2008-10-30 07:32:00,58.258,58.261,58.251,58.258,12800000.0
2008-10-30 07:33:00,58.289,58.315,58.289,58.315,11200000.0
2008-10-30 07:34:00,58.351,58.368,58.35,58.368,12800000.0
2008-10-30 07:35:00,58.358,58.359,58.331,58.331,16000000.0
2008-10-30 07:36:00,58.315,58.323,58.313,58.322,16000000.0
2008-10-30 07:37:00,58.337,58.337,58.304,58.304,11200000.0
2008-10-30 07:38:00,58.317,58.334,58.317,58.326,11200000.0
2008-10-30 07:39:00,58.329,58.333,58.322,58.322,11200000.0
2008-10-30 07:40:00,58.319,58.323,58.303,58.303,11200000.0
2008-10-30 07:41:00,58.292,58.299,58.289,58.294,12800000.0
2008-10-30 07:42:00,58.297,58.297,58.291,58.292,12800000.0
2008-10-30 07:43:00,58.302,58.322,58.302,58.321,12800000.0
2008-10-30 07:44:00,58.321,58.324,58.308,58.308,11600000.0
2008-10-30 07:45:00,58.307,58.313,58.303,58.313,11200000.0
2008-10-30 07:46:00,58.323,58.349,58.323,58.349,11200000.0
2008-10-30 07:47:00,58.36,58.373,58.357,58.357,14400000.0
2008-10-30 07:48:00,58.395,58.471,58.39,58.471,14400000.0
2008-10-30 07:49:00,58.501,58.508,58.492,58.497,17600000.0
2008-10-30 07:50:00,58.47,58.475,58.461,58.468,16000000.0
2008-10-30 07:51:00,58.474,58.474,58.453,58.464,12800000.0
2008-10-30 07:52:00,58.473,58.477,58.46,58.463,16000000.0
2008-10-30 07:53:00,58.45,58.45,58.421,58.424,12800000.0
2008-10-30 07:54:00,58.428,58.435,58.426,58.435,12800000.0
2008-10-30 07:55:00,58.427,58.427,58.397,58.403,12800000.0
2008-10-30 07:56:00,58.413,58.442,58.413,58.442,15400000.0
2008-10-30 07:57:00,58.46,58.473,58.44,58.44,11200000.0
2008-10-30 07:58:00,58.433,58.467,58.433,58.467,11200000.0
2008-10-30 07:59:00,58.488,58.521,58.488,58.519,12800000.0
2008-10-30 08:00:00,58.514,58.514,58.483,58.483,14400000.0
2008-10-30 08:01:00,58.463,58.463,58.401,58.401,14400000.0
2008-10-30 08:02:00,58.398,58.401,58.373,58.373,12800000.0
2008-10-30 08:03:00,58.328,58.377,58.328,58.372,11200000.0
2008-10-30 08:04:00,58.327,58.327,58.274,58.275,11200000.0
2008-10-30 08:05:00,58.248,58.276,58.239,58.276,14400000.0
2008-10-30 08:06:00,58.263,58.309,58.263,58.309,17600000.0
2008-10-30 08:07:00,58.362,58.387,58.362,58.387,11200000.0
2008-10-30 08:08:00,58.378,58.419,58.378,58.413,12800000.0
2008-10-30 08:09:00,58.389,58.398,58.385,58.385,12800000.0
2008-10-30 08:10:00,58.375,58.399,58.375,58.391,12800000.0
2008-10-30 08:11:00,58.396,58.411,58.395,58.411,11200000.0
2008-10-30 08:12:00,58.391,58.409,58.347,58.347,16000000.0
2008-10-30 08:13:00,58.349,58.349,58.332,58.342,11200000.0
2008-10-30 08:14:00,58.342,58.343,58.32,58.32,11200000.0
2008-10-30 08:15:00,58.268,58.268,58.226,58.261,15400000.0
2008-10-30 08:16:00,58.277,58.294,58.277,58.294,11200000.0
2008-10-30 08:17:00,58.312,58.328,58.303,58.303,12800000.0
2008-10-30 08:18:00,58.304,58.379,58.304,58.379,12800000.0
2008-10-30 08:19:00,58.432,58.466,58.41,58.41,14400000.0
2008-10-30 08:20:00,58.404,58.421,58.404,58.421,11200000.0
2008-10-30 08:21:00,58.445,58.454,58.426,58.426,16000000.0
2008-10-30 08:22:00,58.456,58.487,58.456,58.487,11200000.0
2008-10-30 08:23:00,58.53,58.53,58.505,58.505,11200000.0
2008-10-30 08:24:00,58.539,58.592,58.539,58.563,17600000.0
2008-10-30 08:25:00,58.537,58.563,58.537,58.56,12800000.0
2008-10-30 08:26:00,58.597,58.623,58.551,58.551,12800000.0
2008-10-30 08:27:00,58.504,58.525,58.497,58.497,13200000.0
2008-10-30 08:28:00,58.518,58.533,58.508,58.533,17600000.0
2008-10-30 08:29:00,58.534,58.572,58.522,58.572,14800000.0
2008-10-30 08:30:00,58.635,58.652,58.635,58.651,11200000.0
2008-10-30 08:31:00,58.66,58.705,58.66,58.705,12800000.0
2008-10-30 08:32:00,58.699,58.737,58.699,58.737,11200000.0
2008-10-30 08:33:00,58.738,58.752,58.738,58.749,11200000.0
2008-10-30 08:34:00,58.783,58.819,58.783,58.8,17600000.0
2008-10-30 08:35:00,58.826,58.842,58.826,58.84,18000000.0
2008-10-30 08:36:00,58.853,58.869,58.853,58.869,17600000.0
2008-10-30 08:37:00,58.882,58.882,58.809,58.809,11200000.0
2008-10-30 08:38:00,58.813,58.833,58.805,58.833,16000000.0
2008-10-30 08:39:00,58.829,58.893,58.829,58.893,16000000.0
2008-10-30 08:40:00,58.922,58.922,58.869,58.869,16000000.0
2008-10-30 08:41:00,58.765,58.765,58.7,58.704,18000000.0
2008-10-30 08:42:00,58.7,58.713,58.7,58.713,12800000.0
2008-10-30 08:43:00,58.729,58.731,58.719,58.719,12800000.0
2008-10-30 08:44:00,58.711,58.711,58.658,58.658,12800000.0
2008-10-30 08:45:00,58.624,58.633,58.62,58.626,16000000.0
2008-10-30 08:46:00,58.649,58.653,58.619,58.619,10600000.0
2008-10-30 08:47:00,58.668,58.695,58.665,58.694,11200000.0
2008-10-30 08:48:00,58.697,58.77,58.695,58.77,12800000.0
2008-10-30 08:49:00,58.816,58.822,58.809,58.809,17600000.0
2008-10-30 08:50:00,58.802,58.812,58.796,58.805,12800000.0
2008-10-30 08:51:00,58.798,58.798,58.729,58.729,17000000.0
2008-10-30 08:52:00,58.732,58.74,58.727,58.733,11200000.0
2008-10-30 08:53:00,58.727,58.727,58.693,58.693,16000000.0
2008-10-30 08:54:00,58.671,58.671,58.628,58.628,14400000.0
2008-10-30 08:55:00,58.611,58.629,58.611,58.621,16000000.0
2008-10-30 08:56:00,58.607,58.61,58.578,58.578,12800000.0
2008-10-30 08:57:00,58.56,58.57,58.553,58.553,11200000.0
2008-10-30 08:58:00,58.517,58.533,58.517,58.527,12800000.0
2008-10-30 08:59:00,58.555,58.605,58.555,58.605,12800000.0
2008-10-30 09:00:00,58.608,58.619,58.592,58.592,17600000.0
2008-10-30 09:01:00,58.61,58.622,58.61,58.61,11200000.0
2008-10-30 09:02:00,58.615,58.628,58.61,58.627,11600000.0
2008-10-30 09:03:00,58.627,58.627,58.607,58.625,16000000.0
2008-10-30 09:04:00,58.623,58.632,58.623,58.629,11200000.0
2008-10-30 09:05:00,58.591,58.591,58.543,58.543,11200000.0
2008-10-30 09:06:00,58.534,58.534,58.48,58.49,12800000.0
2008-10-30 09:07:00,58.501,58.573,58.501,58.573,12800000.0
2008-10-30 09:08:00,58.621,58.714,58.621,58.714,12800000.0
2008-10-30 09:09:00,58.73,58.73,58.637,58.647,17600000.0
2008-10-30 09:10:00,58.652,58.722,58.652,58.722,12800000.0
2008-10-30 09:11:00,58.734,58.739,58.732,58.739,12800000.0
2008-10-30 09:12:00,58.738,58.79,58.738,58.79,12800000.0
2008-10-30 09:13:00,58.811,58.822,58.811,58.821,11200000.0
2008-10-30 09:14:00,58.839,58.839,58.817,58.836,11200000.0
2008-10-30 09:15:00,58.802,58.811,58.799,58.811,11200000.0
2008-10-30 09:16:00,58.849,58.971,58.849,58.971,13200000.0
2008-10-30 09:17:00,59.02,59.073,59.02,59.073,11200000.0
2008-10-30 09:18:00,59.06,59.08,59.06,59.077,14400000.0
2008-10-30 09:19:00,59.059,59.14,59.054,59.14,12800000.0
2008-10-30 09:20:00,59.133,59.141,59.095,59.11,16000000.0
2008-10-30 09:21:00,59.078,59.09,59.078,59.082,11200000.0
2008-10-30 09:22:00,59.066,59.073,59.037,59.073,17600000.0
2008-10-30 09:23:00,59.086,59.086,59.052,59.06,12800000.0
2008-10-30 09:24:00,59.058,59.063,59.05,59.063,13200000.0
2008-10-30 09:25:00,59.09,59.09,58.969,58.969,12800000.0
2008-10-30 09:26:00,58.97,58.984,58.938,58.938,11200000.0
2008-10-30 09:27:00,58.936,58.944,58.927,58.935,11200000.0
2008-10-30 09:28:00,58.878,58.898,58.871,58.871,12800000.0
2008-10-30 09:29:00,58.841,58.841,58.66,58.66,11200000.0
2008-10-30 09:30:00,58.68,58.68,58.573,58.573,13200000.0
2008-10-30 09:31:00,58.529,58.564,58.529,58.564,12800000.0
2008-10-30 09:32:00,58.527,58.532,58.509,58.509,14800000.0
2008-10-30 09:33:00,58.544,58.653,58.544,58.653,12800000.0
2008-10-30 09:34:00,58.674,58.689,58.674,58.689,11200000.0
2008-10-30 09:35:00,58.72,58.75,58.72,58.75,12800000.0
2008-10-30 09:36:00,58.751,58.77,58.741,58.767,16000000.0
2008-10-30 09:37:00,58.785,58.787,58.727,58.778,16400000.0
2008-10-30 09:38:00,58.801,58.861,58.801,58.861,11600000.0
2008-10-30 09:39:00,58.864,58.864,58.814,58.834,12800000.0
2008-10-30 09:40:00,58.847,58.847,58.833,58.836,16000000.0
2008-10-30 09:41:00,58.806,58.806,58.78,58.78,11200000.0
2008-10-30 09:42:00,58.799,58.802,58.775,58.802,11200000.0
2008-10-30 09:43:00,58.77,58.77,58.713,58.714,12800000.0
2008-10-30 09:44:00,58.708,58.761,58.708,58.761,8000000.0
2008-10-30 09:45:00,58.796,58.797,58.777,58.777,12800000.0
2008-10-30 09:46:00,58.753,58.814,58.753,58.805,11200000.0
2008-10-30 09:47:00,58.811,58.811,58.779,58.805,12800000.0
2008-10-30 09:48:00,58.822,58.822,58.805,58.812,11200000.0
2008-10-30 09:49:00,58.818,58.839,58.813,58.839,12800000.0
2008-10-30 09:50:00,58.861,58.869,58.85,58.869,16000000.0
2008-10-30 09:51:00,58.889,58.897,58.888,58.897,16000000.0
2008-10-30 09:52:00,58.905,58.91,58.895,58.91,11200000.0
2008-10-30 09:53:00,58.916,58.932,58.916,58.932,12800000.0
2008-10-30 09:54:00,58.935,58.935,58.892,58.908,17600000.0
2008-10-30 09:55:00,58.922,58.936,58.922,58.933,11200000.0
2008-10-30 09:56:00,58.962,59.001,58.962,58.997,12800000.0
2008-10-30 09:57:00,59.023,59.023,59.011,59.012,17600000.0
2008-10-30 09:58:00,59.025,59.075,58.923,59.075,17600000.0
2008-10-30 09:59:00,59.175,59.336,59.175,59.336,17600000.0
2008-10-30 10:00:00,59.407,59.407,59.353,59.355,11200000.0
2008-10-30 10:01:00,59.356,59.379,59.352,59.352,12800000.0
2008-10-30 10:02:00,59.348,59.39,59.348,59.39,16000000.0
2008-10-30 10:03:00,59.381,59.381,59.231,59.231,11200000.0
2008-10-30 10:04:00,59.216,59.216,59.169,59.178,12800000.0
2008-10-30 10:05:00,59.162,59.162,59.086,59.086,7400000.0
2008-10-30 10:06:00,59.124,59.184,59.122,59.184,17000000.0
2008-10-30 10:07:00,59.22,59.263,59.22,59.263,12800000.0
2008-10-30 10:08:00,59.251,59.251,59.24,59.25,11200000.0
2008-10-30 10:09:00,59.244,59.244,59.223,59.237,12800000.0
2008-10-30 10:10:00,59.26,59.268,59.23,59.23,11200000.0
2008-10-30 10:11:00,59.23,59.23,59.119,59.119,11200000.0
2008-10-30 10:12:00,59.1,59.103,59.069,59.098,12800000.0
2008-10-30 10:13:00,59.108,59.111,59.102,59.105,12200000.0
2008-10-30 10:14:00,59.123,59.127,59.101,59.101,11200000.0
2008-10-30 10:15:00,59.064,59.064,59.003,59.003,12800000.0
2008-10-30 10:16:00,59.013,59.037,59.013,59.035,12800000.0
2008-10-30 10:17:00,59.012,59.012,58.993,58.997,11200000.0
2008-10-30 10:18:00,58.995,59.003,58.981,59.003,11200000.0
2008-10-30 10:19:00,59.017,59.019,58.987,58.987,11600000.0
2008-10-30 10:20:00,59.001,59.006,58.98,58.98,17600000.0
2008-10-30 10:21:00,58.986,59.01,58.986,59.007,8000000.0
2008-10-30 10:22:00,59.015,59.049,59.015,59.048,11200000.0
2008-10-30 10:23:00,59.023,59.023,59.001,59.005,11200000.0
2008-10-30 10:24:00,58.972,58.974,58.94,58.94,12800000.0
2008-10-30 10:25:00,58.907,58.907,58.812,58.812,11200000.0
2008-10-30 10:26:00,58.806,58.809,58.8,58.803,12800000.0
2008-10-30 10:27:00,58.793,58.793,58.713,58.713,11200000.0
2008-10-30 10:28:00,58.714,58.715,58.699,58.703,12800000.0
2008-10-30 10:29:00,58.676,58.686,58.666,58.666,11200000.0
2008-10-30 10:30:00,58.654,58.684,58.654,58.661,12800000.0
2008-10-30 10:31:00,58.622,58.622,58.58,58.58,12800000.0
2008-10-30 10:32:00,58.573,58.586,58.573,58.579,17600000.0
2008-10-30 10:33:00,58.6,58.661,58.6,58.661,11200000.0
2008-10-30 10:34:00,58.695,58.711,58.679,58.679,11200000.0
2008-10-30 10:35:00,58.625,58.625,58.595,58.609,11200000.0
2008-10-30 10:36:00,58.593,58.596,58.592,58.593,10600000.0
2008-10-30 10:37:00,58.579,58.579,58.491,58.555,11200000.0
2008-10-30 10:38:00,58.524,58.536,58.517,58.53,12800000.0
2008-10-30 10:39:00,58.525,58.525,58.504,58.511,11200000.0
2008-10-30 10:40:00,58.494,58.497,58.473,58.486,16000000.0
2008-10-30 10:41:00,58.509,58.537,58.509,58.526,12800000.0
2008-10-30 10:42:00,58.543,58.543,58.524,58.532,11200000.0
2008-10-30 10:43:00,58.516,58.535,58.504,58.528,11200000.0
2008-10-30 10:44:00,58.547,58.563,58.539,58.539,12800000.0
2008-10-30 10:45:00,58.518,58.518,58.478,58.478,12800000.0
2008-10-30 10:46:00,58.477,58.496,58.477,58.496,13200000.0
2008-10-30 10:47:00,58.482,58.484,58.424,58.424,12800000.0
2008-10-30 10:48:00,58.389,58.389,58.361,58.361,12200000.0
2008-10-30 10:49:00,58.296,58.313,58.263,58.263,11200000.0
2008-10-30 10:50:00,58.243,58.303,58.243,58.3,16000000.0
2008-10-30 10:51:00,58.327,58.337,58.313,58.318,17600000.0
2008-10-30 10:52:00,58.294,58.294,58.219,58.219,11200000.0
2008-10-30 10:53:00,58.193,58.202,58.078,58.078,11200000.0
2008-10-30 10:54:00,58.097,58.132,58.097,58.132,17000000.0
2008-10-30 10:55:00,58.122,58.122,57.937,57.937,11200000.0
2008-10-30 10:56:00,57.894,57.907,57.887,57.887,11200000.0
2008-10-30 10:57:00,57.886,57.907,57.873,57.907,16000000.0
2008-10-30 10:58:00,57.931,57.939,57.836,57.913,12800000.0
2008-10-30 10:59:00,57.888,57.888,57.875,57.881,11200000.0
2008-10-30 11:00:00,57.894,57.894,57.823,57.823,12800000.0
2008-10-30 11:01:00,57.747,57.775,57.747,57.771,12800000.0
2008-10-30 11:02:00,57.732,57.762,57.725,57.762,15400000.0
2008-10-30 11:03:00,57.758,57.777,57.753,57.774,12800000.0
2008-10-30 11:04:00,57.778,57.813,57.778,57.791,14400000.0
2008-10-30 11:05:00,57.809,57.809,57.779,57.779,9600000.0
2008-10-30 11:06:00,57.764,57.764,57.525,57.525,17600000.0
2008-10-30 11:07:00,57.487,57.539,57.487,57.539,17600000.0
2008-10-30 11:08:00,57.481,57.547,57.481,57.528,11200000.0
2008-10-30 11:09:00,57.555,57.644,57.555,57.644,17600000.0
2008-10-30 11:10:00,57.692,57.696,57.646,57.646,12800000.0
2008-10-30 11:11:00,57.671,57.749,57.671,57.749,11200000.0
2008-10-30 11:12:00,57.772,57.818,57.772,57.813,17600000.0
2008-10-30 11:13:00,57.822,57.879,57.822,57.874,14400000.0
2008-10-30 11:14:00,57.871,57.871,57.859,57.865,11200000.0
2008-10-30 11:15:00,57.865,57.87,57.853,57.86,11200000.0
2008-10-30 11:16:00,57.859,57.87,57.859,57.87,13200000.0
2008-10-30 11:17:00,57.923,58.011,57.923,58.006,10600000.0
2008-10-30 11:18:00,58.034,58.061,58.034,58.061,12800000.0
2008-10-30 11:19:00,58.069,58.174,58.069,58.174,17600000.0
2008-10-30 11:20:00,58.189,58.19,58.176,58.19,12800000.0
2008-10-30 11:21:00,58.198,58.198,58.144,58.144,14400000.0
2008-10-30 11:22:00,58.129,58.129,58.031,58.08,12800000.0
2008-10-30 11:23:00,58.084,58.087,58.077,58.082,11200000.0
2008-10-30 11:24:00,58.082,58.121,58.082,58.121,12800000.0
2008-10-30 11:25:00,58.135,58.135,58.112,58.119,17000000.0
2008-10-30 11:26:00,58.078,58.078,58.065,58.065,14400000.0
2008-10-30 11:27:00,58.097,58.117,58.077,58.086,17000000.0
2008-10-30 11:28:00,58.057,58.088,58.044,58.088,14400000.0
2008-10-30 11:29:00,58.071,58.071,57.935,57.935,14400000.0
2008-10-30 11:30:00,57.931,57.934,57.896,57.896,14400000.0
2008-10-30 11:31:00,57.918,57.922,57.913,57.919,11200000.0
2008-10-30 11:32:00,57.921,57.939,57.921,57.939,17000000.0
2008-10-30 11:33:00,57.912,57.912,57.798,57.798,12800000.0
2008-10-30 11:34:00,57.766,57.791,57.747,57.767,12800000.0
2008-10-30 11:35:00,57.732,57.762,57.732,57.76,11200000.0
2008-10-30 11:36:00,57.74,57.74,57.733,57.738,12800000.0
2008-10-30 11:37:00,57.797,57.856,57.797,57.854,11200000.0
2008-10-30 11:38:00,57.891,57.916,57.891,57.916,11200000.0
2008-10-30 11:39:00,57.966,58.02,57.959,58.02,11200000.0
2008-10-30 11:40:00,58.028,58.042,58.028,58.042,11200000.0
2008-10-30 11:41:00,58.041,58.042,58.032,58.033,9600000.0
2008-10-30 11:42:00,58.025,58.032,58.008,58.032,17600000.0
2008-10-30 11:43:00,58.05,58.067,58.042,58.067,11200000.0
2008-10-30 11:44:00,58.072,58.072,58.057,58.06,11200000.0
2008-10-30 11:45:00,58.054,58.068,58.027,58.027,14400000.0
2008-10-30 11:46:00,57.978,57.999,57.978,57.979,11200000.0
2008-10-30 11:47:00,58.014,58.034,57.982,57.994,17600000.0
2008-10-30 11:48:00,57.993,58.003,57.989,58.002,11200000.0
2008-10-30 11:49:00,57.994,58.072,57.994,58.068,12800000.0
2008-10-30 11:50:00,58.071,58.076,58.065,58.065,17600000.0
2008-10-30 11:51:00,58.061,58.061,58.028,58.028,11200000.0
2008-10-30 11:52:00,58.053,58.07,58.053,58.07,11200000.0
2008-10-30 11:53:00,58.08,58.131,58.079,58.131,16000000.0
2008-10-30 11:54:00,58.129,58.129,58.113,58.12,14400000.0
2008-10-30 11:55:00,58.117,58.117,58.015,58.068,10600000.0
2008-10-30 11:56:00,58.014,58.014,57.99,58.002,12800000.0
2008-10-30 11:57:00,58.02,58.028,57.999,57.999,17600000.0
2008-10-30 11:58:00,57.985,57.989,57.979,57.983,11600000.0
2008-10-30 11:59:00,58.039,58.091,58.039,58.091,11200000.0
2008-10-30 12:00:00,58.131,58.167,58.13,58.165,11200000.0
2008-10-30 12:01:00,58.149,58.149,58.113,58.113,11200000.0
2008-10-30 12:02:00,58.11,58.113,58.105,58.109,14400000.0
2008-10-30 12:03:00,58.114,58.13,58.114,58.12,11200000.0
2008-10-30 12:04:00,58.105,58.121,58.105,58.121,17600000.0
2008-10-30 12:05:00,58.115,58.14,58.115,58.14,17600000.0
2008-10-30 12:06:00,58.143,58.143,58.083,58.083,12800000.0
2008-10-30 12:07:00,58.137,58.247,58.137,58.247,11200000.0
2008-10-30 12:08:00,58.215,58.232,58.203,58.232,11200000.0
2008-10-30 12:09:00,58.29,58.3,58.288,58.294,14400000.0
2008-10-30 12:10:00,58.306,58.315,58.302,58.305,11200000.0
2008-10-30 12:11:00,58.322,58.347,58.322,58.347,12800000.0
2008-10-30 12:12:00,58.35,58.355,58.347,58.355,11200000.0
2008-10-30 12:13:00,58.353,58.353,58.333,58.344,11600000.0
2008-10-30 12:14:00,58.356,58.366,58.355,58.362,12800000.0
2008-10-30 12:15:00,58.382,58.415,58.382,58.41,12800000.0
2008-10-30 12:16:00,58.42,58.477,58.42,58.477,12800000.0
2008-10-30 12:17:00,58.532,58.536,58.464,58.495,17600000.0
2008-10-30 12:18:00,58.472,58.508,58.47,58.508,16000000.0
2008-10-30 12:19:00,58.521,58.521,58.476,58.479,12800000.0
2008-10-30 12:20:00,58.458,58.48,58.456,58.475,14400000.0
2008-10-30 12:21:00,58.47,58.47,58.45,58.45,15400000.0
2008-10-30 12:22:00,58.481,58.509,58.481,58.501,16000000.0
2008-10-30 12:23:00,58.547,58.547,58.519,58.519,14800000.0
2008-10-30 12:24:00,58.516,58.535,58.503,58.535,12800000.0
2008-10-30 12:25:00,58.507,58.507,58.493,58.495,11200000.0
2008-10-30 12:26:00,58.49,58.49,58.449,58.449,11200000.0
2008-10-30 12:27:00,58.441,58.446,58.428,58.446,11200000.0
2008-10-30 12:28:00,58.478,58.486,58.474,58.483,12800000.0
2008-10-30 12:29:00,58.467,58.469,58.457,58.457,17600000.0
2008-10-30 12:30:00,58.473,58.478,58.442,58.454,17600000.0
2008-10-30 12:31:00,58.461,58.461,58.44,58.45,12800000.0
2008-10-30 12:32:00,58.438,58.45,58.43,58.45,12800000.0
2008-10-30 12:33:00,58.428,58.433,58.41,58.433,14400000.0
2008-10-30 12:34:00,58.441,58.471,58.441,58.471,12800000.0
2008-10-30 12:35:00,58.477,58.494,58.477,58.49,11200000.0
2008-10-30 12:36:00,58.509,58.519,58.509,58.518,11200000.0
2008-10-30 12:37:00,58.568,58.597,58.568,58.585,11200000.0
2008-10-30 12:38:00,58.594,58.609,58.511,58.608,17600000.0
2008-10-30 12:39:00,58.651,58.69,58.651,58.681,16000000.0
2008-10-30 12:40:00,58.638,58.638,58.604,58.612,16000000.0
2008-10-30 12:41:00,58.649,58.689,58.649,58.689,12800000.0
2008-10-30 12:42:00,58.69,58.69,58.67,58.689,13800000.0
2008-10-30 12:43:00,58.673,58.673,58.582,58.582,12800000.0
2008-10-30 12:44:00,58.551,58.656,58.551,58.656,17600000.0
2008-10-30 12:45:00,58.687,58.744,58.687,58.744,16000000.0
2008-10-30 12:46:00,58.74,58.755,58.735,58.755,12800000.0
2008-10-30 12:47:00,58.776,58.776,58.757,58.764,12800000.0
2008-10-30 12:48:00,58.789,58.817,58.789,58.817,11200000.0
2008-10-30 12:49:00,58.815,58.831,58.799,58.831,16400000.0
2008-10-30 12:50:00,58.856,58.901,58.856,58.901,14400000.0
2008-10-30 12:51:00,58.929,58.998,58.929,58.997,10600000.0
2008-10-30 12:52:00,58.962,58.962,58.837,58.842,11200000.0
2008-10-30 12:53:00,58.798,58.846,58.798,58.846,11200000.0
2008-10-30 12:54:00,58.867,58.867,58.854,58.855,12800000.0
2008-10-30 12:55:00,58.838,58.838,58.812,58.815,16000000.0
2008-10-30 12:56:00,58.856,58.896,58.856,58.895,11200000.0
2008-10-30 12:57:00,58.911,58.927,58.911,58.927,11200000.0
2008-10-30 12:58:00,58.951,58.951,58.936,58.947,17600000.0
2008-10-30 12:59:00,58.947,58.963,58.947,58.957,16000000.0
2008-10-30 13:00:00,58.961,58.965,58.954,58.965,12800000.0
2008-10-30 13:01:00,58.92,58.92,58.862,58.862,13800000.0
2008-10-30 13:02:00,58.852,58.852,58.813,58.813,12800000.0
2008-10-30 13:03:00,58.833,58.921,58.833,58.921,16000000.0
2008-10-30 13:04:00,58.908,58.921,58.899,58.917,11200000.0
2008-10-30 13:05:00,58.9,58.904,58.886,58.89,12800000.0
2008-10-30 13:06:00,58.93,58.933,58.917,58.923,10600000.0
2008-10-30 13:07:00,58.942,58.942,58.897,58.897,14400000.0
2008-10-30 13:08:00,58.91,58.921,58.909,58.917,17000000.0
2008-10-30 13:09:00,58.906,58.924,58.904,58.904,12800000.0
2008-10-30 13:10:00,58.895,58.951,58.895,58.951,16000000.0
2008-10-30 13:11:00,58.968,59.049,58.968,59.037,11200000.0
2008-10-30 13:12:00,59.061,59.215,59.061,59.215,12200000.0
2008-10-30 13:13:00,59.259,59.299,59.229,59.299,18000000.0
2008-10-30 13:14:00,59.302,59.302,59.254,59.254,12800000.0
2008-10-30 13:15:00,59.306,59.373,59.274,59.274,12800000.0
2008-10-30 13:16:00,59.243,59.251,59.075,59.075,17600000.0
2008-10-30 13:17:00,59.011,59.011,58.962,58.962,12800000.0
2008-10-30 13:18:00,58.949,58.964,58.939,58.964,11200000.0
2008-10-30 13:19:00,58.942,58.947,58.939,58.941,16000000.0
2008-10-30 13:20:00,58.923,58.923,58.888,58.892,17600000.0
2008-10-30 13:21:00,58.879,58.879,58.848,58.848,11200000.0
2008-10-30 13:22:00,58.801,58.801,58.759,58.775,12800000.0
2008-10-30 13:23:00,58.773,58.779,58.759,58.759,12800000.0
2008-10-30 13:24:00,58.75,58.75,58.72,58.72,11200000.0
2008-10-30 13:25:00,58.722,58.735,58.722,58.733,17600000.0
2008-10-30 13:26:00,58.744,58.754,58.744,58.75,17600000.0
2008-10-30 13:27:00,58.754,58.783,58.754,58.782,12800000.0
2008-10-30 13:28:00,58.79,58.826,58.71,58.826,16000000.0
2008-10-30 13:29:00,58.752,58.854,58.752,58.79,11200000.0
2008-10-30 13:30:00,58.755,58.755,58.715,58.715,12800000.0
2008-10-30 13:31:00,58.705,58.722,58.705,58.716,11200000.0
2008-10-30 13:32:00,58.726,58.733,58.726,58.73,11200000.0
2008-10-30 13:33:00,58.721,58.721,58.692,58.692,18600000.0
2008-10-30 13:34:00,58.683,58.692,58.683,58.686,12200000.0
2008-10-30 13:35:00,58.698,58.726,58.698,58.713,36800000.0
2008-10-30 13:36:00,58.712,58.712,58.691,58.691,17600000.0
2008-10-30 13:37:00,58.69,58.724,58.69,58.724,14400000.0
2008-10-30 13:38:00,58.75,58.762,58.748,58.76,34000000.0
2008-10-30 13:39:00,58.757,58.757,58.738,58.748,14400000.0
2008-10-30 13:40:00,58.744,58.756,58.733,58.756,40000000.0
2008-10-30 13:41:00,58.779,58.847,58.779,58.847,16000000.0
2008-10-30 13:42:00,58.875,58.942,58.875,58.939,11200000.0
2008-10-30 13:43:00,58.974,58.99,58.974,58.987,27200000.0
2008-10-30 13:44:00,58.962,58.962,58.935,58.935,33600000.0
2008-10-30 13:45:00,58.91,58.921,58.9,58.9,20800000.0
2008-10-30 13:46:00,58.913,58.93,58.913,58.93,24000000.0
2008-10-30 13:47:00,58.95,58.951,58.937,58.937,12800000.0
2008-10-30 13:48:00,58.941,58.954,58.938,58.951,12800000.0
2008-10-30 13:49:00,58.956,58.956,58.948,58.948,17600000.0
2008-10-30 13:50:00,58.944,58.945,58.86,58.86,11200000.0
2008-10-30 13:51:00,58.844,58.861,58.82,58.861,24400000.0
2008-10-30 13:52:00,58.861,58.861,58.838,58.842,12800000.0
2008-10-30 13:53:00,58.85,58.855,58.825,58.825,17600000.0
2008-10-30 13:54:00,58.833,58.833,58.81,58.811,25600000.0
2008-10-30 13:55:00,58.805,58.805,58.704,58.704,14400000.0
2008-10-30 13:56:00,58.676,58.705,58.676,58.697,14400000.0
2008-10-30 13:57:00,58.659,58.659,58.643,58.643,28800000.0
2008-10-30 13:58:00,58.636,58.636,58.628,58.63,14400000.0
2008-10-30 13:59:00,58.642,58.676,58.642,58.676,32400000.0
2008-10-30 14:00:00,58.667,58.667,58.609,58.609,48400000.0
2008-10-30 14:01:00,58.606,58.612,58.58,58.612,32000000.0
2008-10-30 14:02:00,58.611,58.633,58.594,58.594,14400000.0
2008-10-30 14:03:00,58.567,58.568,58.558,58.558,14400000.0
2008-10-30 14:04:00,58.552,58.552,58.545,58.547,11200000.0
2008-10-30 14:05:00,58.546,58.549,58.541,58.544,24000000.0
2008-10-30 14:06:00,58.518,58.518,58.413,58.413,36800000.0
2008-10-30 14:07:00,58.368,58.379,58.366,58.379,40000000.0
2008-10-30 14:08:00,58.397,58.412,58.397,58.411,16000000.0
2008-10-30 14:09:00,58.414,58.414,58.363,58.363,33600000.0
2008-10-30 14:10:00,58.324,58.324,58.291,58.294,34000000.0
2008-10-30 14:11:00,58.291,58.321,58.289,58.321,13800000.0
2008-10-30 14:12:00,58.337,58.345,58.305,58.305,27200000.0
2008-10-30 14:13:00,58.314,58.336,58.309,58.336,14400000.0
2008-10-30 14:14:00,58.377,58.382,58.345,58.35,12800000.0
2008-10-30 14:15:00,58.341,58.341,58.311,58.315,28800000.0
2008-10-30 14:16:00,58.309,58.356,58.309,58.342,25600000.0
2008-10-30 14:17:00,58.363,58.379,58.362,58.375,12800000.0
2008-10-30 14:18:00,58.366,58.366,58.294,58.294,16000000.0
2008-10-30 14:19:00,58.27,58.273,58.26,58.273,12800000.0
2008-10-30 14:20:00,58.287,58.307,58.287,58.304,25600000.0
2008-10-30 14:21:00,58.31,58.386,58.304,58.386,28800000.0
2008-10-30 14:22:00,58.375,58.375,58.266,58.266,23400000.0
2008-10-30 14:23:00,58.252,58.285,58.235,58.235,48000000.0
2008-10-30 14:24:00,58.221,58.229,58.21,58.228,12800000.0
2008-10-30 14:25:00,58.246,58.248,58.227,58.227,12800000.0
2008-10-30 14:26:00,58.247,58.326,58.247,58.313,12800000.0
2008-10-30 14:27:00,58.307,58.307,58.296,58.303,17000000.0
2008-10-30 14:28:00,58.311,58.328,58.308,58.308,11200000.0
2008-10-30 14:29:00,58.313,58.319,58.304,58.313,36800000.0
2008-10-30 14:30:00,58.331,58.394,58.331,58.394,22400000.0
2008-10-30 14:31:00,58.409,58.446,58.405,58.405,20800000.0
2008-10-30 14:32:00,58.434,58.575,58.434,58.462,40000000.0
2008-10-30 14:33:00,58.437,58.503,58.437,58.503,23400000.0
2008-10-30 14:34:00,58.522,58.523,58.494,58.494,33000000.0
2008-10-30 14:35:00,58.492,58.492,58.46,58.46,14400000.0
2008-10-30 14:36:00,58.427,58.427,58.415,58.415,12800000.0
2008-10-30 14:37:00,58.405,58.44,58.405,58.44,11200000.0
2008-10-30 14:38:00,58.454,58.454,58.429,58.429,56000000.0
2008-10-30 14:39:00,58.432,58.454,58.43,58.43,12800000.0
2008-10-30 14:40:00,58.414,58.45,58.413,58.449,13800000.0
2008-10-30 14:41:00,58.435,58.438,58.368,58.368,56000000.0
2008-10-30 14:42:00,58.313,58.323,58.309,58.319,13200000.0
2008-10-30 14:43:00,58.283,58.283,58.03,58.03,25600000.0
2008-10-30 14:44:00,58.068,58.179,58.068,58.136,11200000.0
2008-10-30 14:45:00,58.148,58.179,58.148,58.17,11600000.0
2008-10-30 14:46:00,58.151,58.151,58.114,58.12,11600000.0
2008-10-30 14:47:00,58.082,58.082,58.064,58.082,16000000.0
2008-10-30 14:48:00,58.064,58.071,58.056,58.056,19200000.0
2008-10-30 14:49:00,58.043,58.055,58.041,58.048,32000000.0
2008-10-30 14:50:00,58.082,58.139,58.082,58.139,28200000.0
2008-10-30 14:51:00,58.141,58.151,58.116,58.116,32400000.0
2008-10-30 14:52:00,58.12,58.125,58.092,58.095,12800000.0
2008-10-30 14:53:00,58.083,58.093,58.081,58.085,18000000.0
2008-10-30 14:54:00,58.11,58.139,58.11,58.139,12800000.0
2008-10-30 14:55:00,58.163,58.166,58.16,58.163,16000000.0
2008-10-30 14:56:00,58.152,58.152,58.148,58.152,12800000.0
2008-10-30 14:57:00,58.14,58.14,58.131,58.135,12200000.0
2008-10-30 14:58:00,58.144,58.165,58.144,58.161,17600000.0
2008-10-30 14:59:00,58.158,58.172,58.158,58.17,8000000.0
2008-10-30 15:00:00,58.195,58.245,58.195,58.245,14400000.0
2008-10-30 15:01:00,58.239,58.243,58.223,58.223,12800000.0
2008-10-30 15:02:00,58.231,58.303,58.231,58.303,27200000.0
2008-10-30 15:03:00,58.349,58.432,58.349,58.432,12800000.0
2008-10-30 15:04:00,58.401,58.407,58.397,58.4,24000000.0
2008-10-30 15:05:00,58.394,58.394,58.354,58.357,11200000.0
2008-10-30 15:06:00,58.345,58.354,58.342,58.351,11200000.0
2008-10-30 15:07:00,58.38,58.381,58.369,58.381,25600000.0
2008-10-30 15:08:00,58.379,58.379,58.361,58.373,22400000.0
2008-10-30 15:09:00,58.359,58.361,58.343,58.343,16000000.0
2008-10-30 15:10:00,58.366,58.385,58.366,58.382,39800000.0
2008-10-30 15:11:00,58.389,58.422,58.389,58.422,31400000.0
2008-10-30 15:12:00,58.43,58.441,58.43,58.438,29800000.0
2008-10-30 15:13:00,58.437,58.443,58.437,58.438,44800000.0
2008-10-30 15:14:00,58.437,58.439,58.422,58.422,35200000.0
2008-10-30 15:15:00,58.406,58.407,58.397,58.407,22400000.0
2008-10-30 15:16:00,58.395,58.403,58.394,58.403,36800000.0
2008-10-30 15:17:00,58.411,58.462,58.411,58.411,21800000.0
2008-10-30 15:18:00,58.416,58.465,58.416,58.439,22400000.0
2008-10-30 15:19:00,58.397,58.397,58.362,58.369,16000000.0
2008-10-30 15:20:00,58.368,58.378,58.36,58.378,23400000.0
2008-10-30 15:21:00,58.408,58.408,58.391,58.391,14400000.0
2008-10-30 15:22:00,58.394,58.466,58.394,58.466,14400000.0
2008-10-30 15:23:00,58.488,58.499,58.488,58.499,48000000.0
2008-10-30 15:24:00,58.457,58.457,58.37,58.37,25600000.0
2008-10-30 15:25:00,58.357,58.363,58.35,58.35,27200000.0
2008-10-30 15:26:00,58.348,58.376,58.348,58.373,40000000.0
2008-10-30 15:27:00,58.373,58.373,58.359,58.367,28800000.0
2008-10-30 15:28:00,58.369,58.372,58.359,58.37,70400000.0
2008-10-30 15:29:00,58.351,58.351,58.137,58.211,46800000.0
2008-10-30 15:30:00,58.115,58.269,58.091,58.163,115200000.0
2008-10-30 15:31:00,58.27,58.359,58.27,58.328,60800000.0
2008-10-30 15:32:00,58.324,58.345,58.309,58.309,30200000.0
2008-10-30 15:33:00,58.312,58.375,58.312,58.37,30400000.0
2008-10-30 15:34:00,58.371,58.419,58.371,58.416,22400000.0
2008-10-30 15:35:00,58.441,58.459,58.441,58.459,34000000.0
2008-10-30 15:36:00,58.487,58.584,58.487,58.538,32400000.0
2008-10-30 15:37:00,58.513,58.533,58.513,58.53,29800000.0
2008-10-30 15:38:00,58.522,58.522,58.481,58.481,59200000.0
2008-10-30 15:39:00,58.468,58.468,58.445,58.456,36800000.0
2008-10-30 15:40:00,58.455,58.455,58.413,58.414,35200000.0
2008-10-30 15:41:00,58.407,58.407,58.324,58.324,25600000.0
2008-10-30 15:42:00,58.312,58.362,58.312,58.362,43200000.0
2008-10-30 15:43:00,58.389,58.411,58.388,58.411,27200000.0
2008-10-30 15:44:00,58.413,58.413,58.393,58.393,27200000.0
2008-10-30 15:45:00,58.392,58.4,58.381,58.4,15400000.0
2008-10-30 15:46:00,58.419,58.419,58.36,58.36,14400000.0
2008-10-30 15:47:00,58.364,58.371,58.351,58.371,29800000.0
2008-10-30 15:48:00,58.409,58.44,58.409,58.42,27200000.0
2008-10-30 15:49:00,58.423,58.428,58.386,58.391,11200000.0
2008-10-30 15:50:00,58.362,58.386,58.358,58.386,25600000.0
2008-10-30 15:51:00,58.397,58.419,58.385,58.385,42000000.0
2008-10-30 15:52:00,58.33,58.337,58.298,58.322,20800000.0
2008-10-30 15:53:00,58.291,58.291,58.22,58.224,23400000.0
2008-10-30 15:54:00,58.171,58.171,58.118,58.118,28800000.0
2008-10-30 15:55:00,58.102,58.103,58.075,58.075,24000000.0
2008-10-30 15:56:00,58.078,58.078,58.049,58.051,51200000.0
2008-10-30 15:57:00,58.016,58.054,58.008,58.026,12800000.0
2008-10-30 15:58:00,57.963,57.963,57.899,57.901,19200000.0
2008-10-30 15:59:00,57.909,57.948,57.909,57.948,36800000.0
2008-10-30 16:00:00,57.991,58.015,57.949,57.949,51600000.0
2008-10-30 16:01:00,57.892,57.926,57.859,57.926,41600000.0
2008-10-30 16:02:00,57.937,57.937,57.901,57.924,22800000.0
2008-10-30 16:03:00,57.933,57.952,57.902,57.952,64000000.0
2008-10-30 16:04:00,57.953,58.061,57.953,58.028,44200000.0
2008-10-30 16:05:00,57.999,58.034,57.999,58.034,48000000.0
2008-10-30 16:06:00,58.041,58.055,58.037,58.055,35600000.0
2008-10-30 16:07:00,58.063,58.086,58.045,58.086,32000000.0
2008-10-30 16:08:00,58.082,58.082,58.054,58.054,44800000.0
2008-10-30 16:09:00,58.065,58.122,58.059,58.122,44800000.0
2008-10-30 16:10:00,58.14,58.202,58.14,58.151,41800000.0
2008-10-30 16:11:00,58.154,58.163,58.077,58.077,14400000.0
2008-10-30 16:12:00,58.064,58.064,58.047,58.05,56000000.0
2008-10-30 16:13:00,58.049,58.081,58.041,58.081,11200000.0
2008-10-30 16:14:00,58.066,58.066,57.946,57.946,49600000.0
2008-10-30 16:15:00,57.934,57.934,57.863,57.88,59200000.0
2008-10-30 16:16:00,57.887,57.928,57.882,57.928,17600000.0
2008-10-30 16:17:00,57.963,58.0,57.954,57.958,37800000.0
2008-10-30 16:18:00,57.913,57.913,57.771,57.771,38800000.0
2008-10-30 16:19:00,57.778,57.795,57.771,57.783,22400000.0
2008-10-30 16:20:00,57.761,57.821,57.748,57.811,11200000.0
2008-10-30 16:21:00,57.792,57.812,57.791,57.808,27600000.0
2008-10-30 16:22:00,57.808,57.83,57.808,57.826,41600000.0
2008-10-30 16:23:00,57.829,57.848,57.821,57.831,43600000.0
2008-10-30 16:24:00,57.881,57.885,57.866,57.882,17600000.0
2008-10-30 16:25:00,57.908,57.914,57.905,57.913,33600000.0
2008-10-30 16:26:00,57.925,57.944,57.925,57.944,17600000.0
2008-10-30 16:27:00,57.943,57.952,57.937,57.945,35200000.0
2008-10-30 16:28:00,57.912,57.914,57.889,57.889,27200000.0
2008-10-30 16:29:00,57.869,57.869,57.81,57.81,11200000.0
2008-10-30 16:30:00,57.729,57.741,57.685,57.685,43200000.0
2008-10-30 16:31:00,57.657,57.657,57.596,57.627,41600000.0
2008-10-30 16:32:00,57.641,57.711,57.641,57.711,12200000.0
2008-10-30 16:33:00,57.722,57.745,57.703,57.703,27200000.0
2008-10-30 16:34:00,57.688,57.688,57.626,57.626,35200000.0
2008-10-30 16:35:00,57.615,57.645,57.615,57.64,53000000.0
2008-10-30 16:36:00,57.661,57.661,57.624,57.626,51200000.0
2008-10-30 16:37:00,57.621,57.621,57.528,57.528,41600000.0
2008-10-30 16:38:00,57.478,57.478,57.431,57.445,40000000.0
2008-10-30 16:39:00,57.454,57.47,57.435,57.435,34600000.0
2008-10-30 16:40:00,57.397,57.397,57.248,57.249,56000000.0
2008-10-30 16:41:00,57.26,57.306,57.26,57.306,73600000.0
2008-10-30 16:42:00,57.335,57.437,57.322,57.437,54800000.0
2008-10-30 16:43:00,57.439,57.467,57.439,57.452,17600000.0
2008-10-30 16:44:00,57.39,57.395,57.372,57.395,11200000.0
2008-10-30 16:45:00,57.412,57.443,57.412,57.443,57000000.0
2008-10-30 16:46:00,57.433,57.483,57.428,57.483,12800000.0
2008-10-30 16:47:00,57.528,57.662,57.528,57.645,70800000.0
2008-10-30 16:48:00,57.635,57.635,57.583,57.611,52800000.0
2008-10-30 16:49:00,57.619,57.676,57.619,57.668,36800000.0
2008-10-30 16:50:00,57.698,57.715,57.697,57.711,75200000.0
2008-10-30 16:51:00,57.721,57.798,57.721,57.786,32000000.0
2008-10-30 16:52:00,57.855,57.946,57.855,57.939,46800000.0
2008-10-30 16:53:00,57.994,58.034,57.994,58.014,30200000.0
2008-10-30 16:54:00,58.072,58.133,58.072,58.119,11200000.0
2008-10-30 16:55:00,58.158,58.158,58.093,58.096,27200000.0
2008-10-30 16:56:00,58.111,58.111,58.05,58.054,36800000.0
2008-10-30 16:57:00,58.033,58.034,58.011,58.019,19200000.0
2008-10-30 16:58:00,58.006,58.006,57.973,57.973,12800000.0
2008-10-30 16:59:00,57.95,57.95,57.853,57.853,51200000.0
2008-10-30 17:00:00,57.867,57.869,57.853,57.858,49600000.0
2008-10-30 17:01:00,57.868,57.881,57.859,57.881,40000000.0
2008-10-30 17:02:00,57.923,58.038,57.923,58.037,33600000.0
2008-10-30 17:03:00,58.051,58.062,58.044,58.046,45200000.0
2008-10-30 17:04:00,58.01,58.01,57.989,58.0,41600000.0
2008-10-30 17:05:00,57.991,57.991,57.899,57.946,53800000.0
2008-10-30 17:06:00,57.976,58.002,57.976,58.002,59600000.0
2008-10-30 17:07:00,58.004,58.004,57.984,57.984,35200000.0
2008-10-30 17:08:00,57.967,57.969,57.95,57.955,69200000.0
2008-10-30 17:09:00,57.939,57.939,57.858,57.858,58600000.0
2008-10-30 17:10:00,57.872,57.883,57.872,57.883,25600000.0
2008-10-30 17:11:00,57.89,57.901,57.795,57.795,37800000.0
2008-10-30 17:12:00,57.789,57.893,57.789,57.893,25600000.0
2008-10-30 17:13:00,57.906,57.934,57.906,57.922,28800000.0
2008-10-30 17:14:00,57.931,57.931,57.865,57.865,22400000.0
2008-10-30 17:15:00,57.859,57.859,57.751,57.751,19200000.0
2008-10-30 17:16:00,57.694,57.694,57.635,57.635,9600000.0
2008-10-30 17:17:00,57.618,57.618,57.495,57.495,38400000.0
2008-10-30 17:18:00,57.458,57.576,57.444,57.576,57600000.0
2008-10-30 17:19:00,57.562,57.613,57.562,57.613,24000000.0
2008-10-30 17:20:00,57.62,57.623,57.434,57.434,16400000.0
2008-10-30 17:21:00,57.447,57.575,57.447,57.575,28800000.0
2008-10-30 17:22:00,57.537,57.537,57.465,57.473,19200000.0
2008-10-30 17:23:00,57.483,57.497,57.483,57.493,11200000.0
2008-10-30 17:24:00,57.519,57.519,57.485,57.485,12800000.0
2008-10-30 17:25:00,57.475,57.475,57.439,57.439,17600000.0
2008-10-30 17:26:00,57.407,57.407,57.344,57.352,35200000.0
2008-10-30 17:27:00,57.398,57.54,57.398,57.54,45800000.0
2008-10-30 17:28:00,57.52,57.526,57.503,57.512,31400000.0
2008-10-30 17:29:00,57.508,57.508,57.453,57.457,26600000.0
2008-10-30 17:30:00,57.457,57.486,57.457,57.486,17600000.0
2008-10-30 17:31:00,57.501,57.517,57.496,57.497,88000000.0
2008-10-30 17:32:00,57.475,57.475,57.441,57.456,52800000.0
2008-10-30 17:33:00,57.468,57.468,57.409,57.409,36200000.0
2008-10-30 17:34:00,57.371,57.371,57.288,57.288,64400000.0
2008-10-30 17:35:00,57.288,57.288,57.261,57.261,43200000.0
2008-10-30 17:36:00,57.174,57.174,57.13,57.137,34000000.0
2008-10-30 17:37:00,57.14,57.183,57.122,57.183,16400000.0
2008-10-30 17:38:00,57.211,57.265,57.211,57.265,35200000.0
2008-10-30 17:39:00,57.239,57.247,57.226,57.242,16000000.0
2008-10-30 17:40:00,57.23,57.257,57.226,57.257,75200000.0
2008-10-30 17:41:00,57.276,57.288,57.253,57.253,12800000.0
2008-10-30 17:42:00,57.248,57.254,57.215,57.216,12800000.0
2008-10-30 17:43:00,57.215,57.286,57.215,57.286,17000000.0
2008-10-30 17:44:00,57.31,57.36,57.31,57.36,30800000.0
2008-10-30 17:45:00,57.343,57.343,57.283,57.283,30800000.0
2008-10-30 17:46:00,57.249,57.251,57.236,57.236,41600000.0
2008-10-30 17:47:00,57.248,57.248,57.124,57.124,57600000.0
2008-10-30 17:48:00,57.053,57.083,57.053,57.083,57000000.0
2008-10-30 17:49:00,57.093,57.097,57.086,57.088,46400000.0
2008-10-30 17:50:00,57.08,57.082,57.034,57.034,12800000.0
2008-10-30 17:51:00,56.991,57.001,56.966,56.966,49400000.0
2008-10-30 17:52:00,56.976,56.976,56.93,56.93,43200000.0
2008-10-30 17:53:00,56.951,56.951,56.933,56.941,33600000.0
2008-10-30 17:54:00,56.907,56.913,56.879,56.913,38400000.0
2008-10-30 17:55:00,56.916,57.065,56.913,57.065,40000000.0
2008-10-30 17:56:00,57.138,57.138,57.082,57.082,44800000.0
2008-10-30 17:57:00,57.095,57.128,57.084,57.112,37200000.0
2008-10-30 17:58:00,57.102,57.106,57.096,57.096,17600000.0
2008-10-30 17:59:00,57.119,57.274,57.112,57.274,62800000.0
2008-10-30 18:00:00,57.212,57.212,57.179,57.192,51200000.0
2008-10-30 18:01:00,57.236,57.399,57.236,57.399,32000000.0
2008-10-30 18:02:00,57.428,57.431,57.324,57.324,24000000.0
2008-10-30 18:03:00,57.353,57.437,57.353,57.362,36800000.0
2008-10-30 18:04:00,57.381,57.535,57.381,57.535,33600000.0
2008-10-30 18:05:00,57.587,57.587,57.495,57.496,12800000.0
2008-10-30 18:06:00,57.505,57.51,57.478,57.478,30400000.0
2008-10-30 18:07:00,57.42,57.42,57.389,57.403,11200000.0
2008-10-30 18:08:00,57.422,57.453,57.422,57.442,85200000.0
2008-10-30 18:09:00,57.296,57.381,57.296,57.381,33000000.0
2008-10-30 18:10:00,57.359,57.359,57.29,57.29,15400000.0
2008-10-30 18:11:00,57.224,57.224,57.156,57.156,12800000.0
2008-10-30 18:12:00,57.153,57.181,57.144,57.181,12800000.0
2008-10-30 18:13:00,57.227,57.285,57.227,57.285,27200000.0
2008-10-30 18:14:00,57.286,57.37,57.286,57.37,18600000.0
2008-10-30 18:15:00,57.371,57.371,57.32,57.32,30800000.0
2008-10-30 18:16:00,57.297,57.304,57.28,57.283,56000000.0
2008-10-30 18:17:00,57.304,57.319,57.296,57.308,43200000.0
2008-10-30 18:18:00,57.322,57.344,57.313,57.344,30400000.0
2008-10-30 18:19:00,57.336,57.336,57.259,57.264,46400000.0
2008-10-30 18:20:00,57.274,57.318,57.274,57.318,43200000.0
2008-10-30 18:21:00,57.326,57.431,57.326,57.431,12800000.0
2008-10-30 18:22:00,57.418,57.451,57.393,57.419,33600000.0
2008-10-30 18:23:00,57.445,57.445,57.408,57.434,45800000.0
2008-10-30 18:24:00,57.44,57.458,57.427,57.427,52600000.0
2008-10-30 18:25:00,57.408,57.412,57.352,57.352,33000000.0
2008-10-30 18:26:00,57.294,57.294,57.231,57.29,30400000.0
2008-10-30 18:27:00,57.302,57.334,57.302,57.32,33600000.0
2008-10-30 18:28:00,57.338,57.359,57.331,57.344,12800000.0
2008-10-30 18:29:00,57.34,57.347,57.315,57.347,25600000.0
2008-10-30 18:30:00,57.359,57.359,57.288,57.288,36800000.0
2008-10-30 18:31:00,57.317,57.351,57.311,57.351,10600000.0
2008-10-30 18:32:00,57.314,57.341,57.29,57.341,71200000.0
2008-10-30 18:33:00,57.356,57.403,57.356,57.388,32000000.0
2008-10-30 18:34:00,57.373,57.399,57.354,57.399,19200000.0
2008-10-30 18:35:00,57.412,57.505,57.412,57.505,43200000.0
2008-10-30 18:36:00,57.529,57.638,57.529,57.638,68800000.0
2008-10-30 18:37:00,57.638,57.643,57.626,57.627,36800000.0
2008-10-30 18:38:00,57.706,57.706,57.666,57.683,50000000.0
2008-10-30 18:39:00,57.671,57.671,57.656,57.668,76200000.0
2008-10-30 18:40:00,57.669,57.683,57.654,57.665,65000000.0
2008-10-30 18:41:00,57.656,57.671,57.65,57.65,72000000.0
2008-10-30 18:42:00,57.581,57.587,57.544,57.587,78800000.0
2008-10-30 18:43:00,57.587,57.6,57.524,57.524,48400000.0
2008-10-30 18:44:00,57.544,57.628,57.529,57.529,29800000.0
2008-10-30 18:45:00,57.512,57.519,57.493,57.493,12800000.0
2008-10-30 18:46:00,57.492,57.525,57.492,57.512,12800000.0
2008-10-30 18:47:00,57.477,57.486,57.477,57.485,14400000.0
2008-10-30 18:48:00,57.487,57.487,57.458,57.458,28800000.0
2008-10-30 18:49:00,57.465,57.486,57.434,57.486,24000000.0
2008-10-30 18:50:00,57.478,57.478,57.46,57.475,46400000.0
2008-10-30 18:51:00,57.466,57.472,57.461,57.472,12800000.0
2008-10-30 18:52:00,57.46,57.462,57.455,57.457,19200000.0
2008-10-30 18:53:00,57.461,57.463,57.452,57.458,30400000.0
2008-10-30 18:54:00,57.467,57.476,57.465,57.475,19200000.0
2008-10-30 18:55:00,57.469,57.481,57.464,57.465,22400000.0
2008-10-30 18:56:00,57.449,57.449,57.416,57.416,16000000.0
2008-10-30 18:57:00,57.414,57.417,57.41,57.417,19200000.0
2008-10-30 18:58:00,57.425,57.425,57.419,57.421,32000000.0
2008-10-30 18:59:00,57.422,57.429,57.42,57.428,32000000.0
2008-10-30 19:00:00,57.412,57.412,57.371,57.371,13800000.0
2008-10-30 19:01:00,57.368,57.393,57.368,57.389,18600000.0
2008-10-30 19:02:00,57.389,57.389,57.37,57.371,43200000.0
2008-10-30 19:03:00,57.37,57.392,57.37,57.392,14400000.0
2008-10-30 19:04:00,57.4,57.415,57.399,57.401,17600000.0
2008-10-30 19:05:00,57.407,57.429,57.407,57.429,22400000.0
2008-10-30 19:06:00,57.444,57.444,57.414,57.424,55800000.0
2008-10-30 19:07:00,57.428,57.551,57.428,57.551,35200000.0
2008-10-30 19:08:00,57.569,57.585,57.567,57.567,22400000.0
2008-10-30 19:09:00,57.535,57.537,57.518,57.536,12800000.0
2008-10-30 19:10:00,57.571,57.571,57.553,57.557,8000000.0
2008-10-30 19:11:00,57.576,57.62,57.57,57.6,29800000.0
2008-10-30 19:12:00,57.61,57.61,57.597,57.61,23400000.0
2008-10-30 19:13:00,57.646,57.665,57.64,57.665,12800000.0
2008-10-30 19:14:00,57.676,57.676,57.659,57.661,12800000.0
2008-10-30 19:15:00,57.647,57.647,57.599,57.63,16000000.0
2008-10-30 19:16:00,57.639,57.666,57.639,57.66,12800000.0
2008-10-30 19:17:00,57.671,57.671,57.637,57.638,14400000.0
2008-10-30 19:18:00,57.639,57.683,57.639,57.683,31400000.0
2008-10-30 19:19:00,57.73,57.756,57.73,57.756,11200000.0
2008-10-30 19:20:00,57.741,57.741,57.716,57.716,14400000.0
2008-10-30 19:21:00,57.712,57.72,57.708,57.72,17600000.0
2008-10-30 19:22:00,57.711,57.719,57.704,57.719,14400000.0
2008-10-30 19:23:00,57.718,57.718,57.69,57.69,16000000.0
2008-10-30 19:24:00,57.681,57.681,57.653,57.653,48000000.0
2008-10-30 19:25:00,57.64,57.658,57.634,57.658,11200000.0
2008-10-30 19:26:00,57.66,57.661,57.636,57.636,41000000.0
2008-10-30 19:27:00,57.633,57.637,57.627,57.635,14800000.0
2008-10-30 19:28:00,57.627,57.629,57.616,57.627,12800000.0
2008-10-30 19:29:00,57.629,57.629,57.615,57.62,12800000.0
2008-10-30 19:30:00,57.615,57.618,57.608,57.616,11200000.0
2008-10-30 19:31:00,57.609,57.61,57.595,57.595,12800000.0
2008-10-30 19:32:00,57.596,57.596,57.553,57.553,11600000.0
2008-10-30 19:33:00,57.555,57.555,57.515,57.515,10600000.0
2008-10-30 19:34:00,57.503,57.503,57.485,57.485,12800000.0
2008-10-30 19:35:00,57.487,57.506,57.487,57.503,18000000.0
2008-10-30 19:36:00,57.506,57.506,57.496,57.501,15400000.0
2008-10-30 19:37:00,57.502,57.519,57.502,57.519,11200000.0
2008-10-30 19:38:00,57.537,57.55,57.537,57.55,11200000.0
2008-10-30 19:39:00,57.552,57.57,57.552,57.564,12800000.0
2008-10-30 19:40:00,57.558,57.62,57.558,57.62,11200000.0
2008-10-30 19:41:00,57.607,57.607,57.574,57.587,11600000.0
2008-10-30 19:42:00,57.596,57.596,57.532,57.532,11200000.0
2008-10-30 19:43:00,57.488,57.511,57.488,57.511,19200000.0
2008-10-30 19:44:00,57.569,57.606,57.569,57.585,11600000.0
2008-10-30 19:45:00,57.59,57.59,57.564,57.573,16000000.0
2008-10-30 19:46:00,57.569,57.578,57.567,57.567,14400000.0
2008-10-30 19:47:00,57.557,57.56,57.544,57.544,17600000.0
2008-10-30 19:48:00,57.543,57.605,57.543,57.603,12800000.0
2008-10-30 19:49:00,57.601,57.601,57.566,57.577,30400000.0
2008-10-30 19:50:00,57.581,57.649,57.581,57.649,12800000.0
2008-10-30 19:51:00,57.662,57.662,57.642,57.642,12800000.0
2008-10-30 19:52:00,57.624,57.644,57.624,57.64,16000000.0
2008-10-30 19:53:00,57.64,57.655,57.64,57.653,12800000.0
2008-10-30 19:54:00,57.631,57.631,57.549,57.549,12800000.0
2008-10-30 19:55:00,57.53,57.6,57.53,57.6,11200000.0
2008-10-30 19:56:00,57.619,57.675,57.619,57.675,16000000.0
2008-10-30 19:57:00,57.702,57.702,57.682,57.682,9600000.0
2008-10-30 19:58:00,57.69,57.754,57.69,57.754,11200000.0
2008-10-30 19:59:00,57.737,57.737,57.661,57.67,12800000.0
2008-10-30 20:00:00,57.652,57.652,57.623,57.624,17600000.0
2008-10-30 20:01:00,57.602,57.624,57.602,57.624,11200000.0
2008-10-30 20:02:00,57.635,57.637,57.63,57.634,18000000.0
2008-10-30 20:03:00,57.642,57.664,57.642,57.664,16000000.0
2008-10-30 20:04:00,57.677,57.775,57.677,57.775,30400000.0
2008-10-30 20:05:00,57.786,57.813,57.786,57.813,12800000.0
2008-10-30 20:06:00,57.83,57.834,57.817,57.824,11200000.0
2008-10-30 20:07:00,57.823,57.823,57.807,57.807,9600000.0
2008-10-30 20:08:00,57.796,57.817,57.796,57.817,38200000.0
2008-10-30 20:09:00,57.825,57.837,57.825,57.827,11200000.0
2008-10-30 20:10:00,57.83,57.835,57.819,57.835,15400000.0
2008-10-30 20:11:00,57.832,57.833,57.819,57.819,11200000.0
2008-10-30 20:12:00,57.821,57.851,57.821,57.851,11200000.0
2008-10-30 20:13:00,57.856,57.863,57.852,57.856,27200000.0
2008-10-30 20:14:00,57.859,57.866,57.8,57.866,14400000.0
2008-10-30 20:15:00,57.865,57.87,57.865,57.868,8000000.0
2008-10-30 20:16:00,57.863,57.863,57.841,57.841,29200000.0
2008-10-30 20:17:00,57.806,57.806,57.77,57.796,33400000.0
2008-10-30 20:18:00,57.806,57.806,57.746,57.755,32000000.0
2008-10-30 20:19:00,57.764,57.766,57.751,57.751,11600000.0
2008-10-30 20:20:00,57.752,57.774,57.749,57.749,19200000.0
2008-10-30 20:21:00,57.74,57.758,57.726,57.758,16000000.0
2008-10-30 20:22:00,57.764,57.818,57.764,57.818,14400000.0
2008-10-30 20:23:00,57.837,58.019,57.837,58.019,12800000.0
2008-10-30 20:24:00,58.055,58.102,58.055,58.102,7400000.0
2008-10-30 20:25:00,58.228,58.358,58.228,58.358,11200000.0
2008-10-30 20:26:00,58.374,58.444,58.365,58.444,16000000.0
2008-10-30 20:27:00,58.471,58.506,58.471,58.496,12800000.0
2008-10-30 20:28:00,58.491,58.506,58.491,58.497,11200000.0
2008-10-30 20:29:00,58.45,58.452,58.343,58.452,15400000.0
2008-10-30 20:30:00,58.441,58.441,58.372,58.372,27200000.0
2008-10-30 20:31:00,58.403,58.444,58.403,58.444,12800000.0
2008-10-30 20:32:00,58.474,58.481,58.459,58.459,12800000.0
2008-10-30 20:33:00,58.443,58.443,58.427,58.429,12200000.0
2008-10-30 20:34:00,58.412,58.502,58.412,58.502,11200000.0
2008-10-30 20:35:00,58.511,58.538,58.506,58.538,11200000.0
2008-10-30 20:36:00,58.563,58.578,58.56,58.563,16000000.0
2008-10-30 20:37:00,58.514,58.514,58.498,58.503,12800000.0
2008-10-30 20:38:00,58.47,58.47,58.445,58.455,12800000.0
2008-10-30 20:39:00,58.468,58.474,58.438,58.438,14400000.0
2008-10-30 20:40:00,58.397,58.452,58.397,58.452,11200000.0
2008-10-30 20:41:00,58.453,58.461,58.434,58.434,11200000.0
2008-10-30 20:42:00,58.432,58.442,58.427,58.427,11200000.0
2008-10-30 20:43:00,58.36,58.36,58.192,58.192,13800000.0
2008-10-30 20:44:00,58.233,58.257,58.233,58.253,11200000.0
2008-10-30 20:45:00,58.255,58.255,58.237,58.237,12800000.0
2008-10-30 20:46:00,58.228,58.228,58.187,58.187,14400000.0
2008-10-30 20:47:00,58.159,58.174,58.159,58.164,8000000.0
2008-10-30 20:48:00,58.198,58.198,58.16,58.16,17600000.0
2008-10-30 20:49:00,58.191,58.311,58.191,58.311,18600000.0
2008-10-30 20:50:00,58.293,58.293,58.215,58.255,16000000.0
2008-10-30 20:51:00,58.296,58.323,58.296,58.296,28800000.0
2008-10-30 20:52:00,58.286,58.305,58.286,58.293,12200000.0
2008-10-30 20:53:00,58.294,58.294,58.232,58.232,15400000.0
2008-10-30 20:54:00,58.186,58.205,58.186,58.186,12800000.0
2008-10-30 20:55:00,58.182,58.212,58.182,58.212,12800000.0
2008-10-30 20:56:00,58.205,58.205,58.146,58.153,12800000.0
2008-10-30 20:57:00,58.157,58.179,58.157,58.179,13200000.0
2008-10-30 20:58:00,58.189,58.212,58.189,58.208,16000000.0
2008-10-30 20:59:00,58.243,58.328,58.243,58.328,10600000.0
2008-10-30 21:00:00,58.331,58.337,58.322,58.337,17600000.0
2008-10-30 21:01:00,58.354,58.381,58.354,58.381,11200000.0
2008-10-30 21:02:00,58.398,58.413,58.395,58.413,16000000.0
2008-10-30 21:03:00,58.432,58.462,58.432,58.462,8000000.0
2008-10-30 21:04:00,58.474,58.484,58.461,58.48,9600000.0
2008-10-30 21:05:00,58.488,58.493,58.484,58.493,14400000.0
2008-10-30 21:06:00,58.491,58.537,58.491,58.537,12800000.0
2008-10-30 21:07:00,58.562,58.6,58.562,58.579,14400000.0
2008-10-30 21:08:00,58.571,58.571,58.545,58.545,16000000.0
2008-10-30 21:09:00,58.55,58.554,58.546,58.548,11200000.0
2008-10-30 21:10:00,58.543,58.549,58.527,58.527,12800000.0
2008-10-30 21:11:00,58.519,58.519,58.494,58.494,12800000.0
2008-10-30 21:12:00,58.507,58.51,58.494,58.494,12800000.0
2008-10-30 21:13:00,58.495,58.508,58.495,58.506,8000000.0
2008-10-30 21:14:00,58.505,58.505,58.444,58.45,12800000.0
2008-10-30 21:15:00,58.401,58.407,58.393,58.393,11200000.0
2008-10-30 21:16:00,58.392,58.41,58.385,58.385,19200000.0
2008-10-30 21:17:00,58.4,58.41,58.4,58.401,14400000.0
2008-10-30 21:18:00,58.381,58.381,58.331,58.331,11200000.0
2008-10-30 21:19:00,58.279,58.316,58.279,58.316,17600000.0
2008-10-30 21:20:00,58.304,58.333,58.3,58.3,14400000.0
2008-10-30 21:21:00,58.23,58.23,58.119,58.119,8000000.0
2008-10-30 21:22:00,58.099,58.132,58.098,58.098,12800000.0
2008-10-30 21:23:00,58.051,58.051,58.004,58.043,12200000.0
2008-10-30 21:24:00,58.043,58.085,58.043,58.081,11200000.0
2008-10-30 21:25:00,58.13,58.216,58.13,58.216,17600000.0
2008-10-30 21:26:00,58.22,58.256,58.22,58.242,24400000.0
2008-10-30 21:27:00,58.227,58.245,58.211,58.245,22400000.0
2008-10-30 21:28:00,58.208,58.23,58.191,58.23,11200000.0
2008-10-30 21:29:00,58.246,58.26,58.246,58.249,27200000.0
2008-10-30 21:30:00,58.249,58.25,58.23,58.233,13200000.0
2008-10-30 21:31:00,58.212,58.216,58.185,58.185,16000000.0
2008-10-30 21:32:00,58.209,58.224,58.209,58.216,8000000.0
2008-10-30 21:33:00,58.171,58.171,58.103,58.103,11200000.0
2008-10-30 21:34:00,58.066,58.066,58.021,58.049,17600000.0
2008-10-30 21:35:00,58.054,58.054,58.019,58.02,14400000.0
2008-10-30 21:36:00,58.017,58.03,58.015,58.024,11600000.0
2008-10-30 21:37:00,58.0,58.0,57.965,57.987,16000000.0
2008-10-30 21:38:00,57.98,58.061,57.98,58.061,14400000.0
2008-10-30 21:39:00,58.047,58.047,57.971,57.987,12800000.0
2008-10-30 21:40:00,57.985,58.013,57.985,58.013,9600000.0
2008-10-30 21:41:00,57.996,58.001,57.909,57.98,11200000.0
2008-10-30 21:42:00,57.974,57.974,57.869,57.869,14400000.0
2008-10-30 21:43:00,57.871,57.897,57.871,57.884,8000000.0
2008-10-30 21:44:00,57.895,57.895,57.851,57.851,17600000.0
2008-10-30 21:45:00,57.857,57.866,57.84,57.866,17600000.0
2008-10-30 21:46:00,57.865,57.866,57.853,57.863,14400000.0
2008-10-30 21:47:00,57.86,57.875,57.856,57.875,11200000.0
2008-10-30 21:48:00,57.891,57.91,57.891,57.909,35200000.0
2008-10-30 21:49:00,57.909,57.919,57.901,57.918,14400000.0
2008-10-30 21:50:00,57.933,57.933,57.896,57.896,12800000.0
2008-10-30 21:51:00,57.893,57.893,57.869,57.873,17600000.0
2008-10-30 21:52:00,57.876,57.907,57.872,57.907,11200000.0
2008-10-30 21:53:00,57.963,57.963,57.908,57.952,11200000.0
2008-10-30 21:54:00,58.034,58.034,57.99,57.991,11200000.0
2008-10-30 21:55:00,57.984,58.042,57.984,58.042,12800000.0
2008-10-30 21:56:00,58.059,58.092,58.059,58.09,12800000.0
2008-10-30 21:57:00,58.188,58.188,58.118,58.126,17600000.0
2008-10-30 21:58:00,58.128,58.141,58.126,58.126,8000000.0
2008-10-30 21:59:00,58.099,58.109,58.07,58.109,12200000.0
2008-10-30 22:00:00,58.106,58.138,58.106,58.138,17600000.0
2008-10-30 22:01:00,58.114,58.146,58.114,58.146,11200000.0
2008-10-30 22:02:00,58.157,58.188,58.157,58.188,11200000.0
2008-10-30 22:03:00,58.173,58.176,58.169,58.175,17600000.0
2008-10-30 22:04:00,58.179,58.179,58.169,58.169,16000000.0
2008-10-30 22:05:00,58.17,58.181,58.166,58.166,11200000.0
2008-10-30 22:06:00,58.16,58.177,58.158,58.177,12800000.0
2008-10-30 22:07:00,58.185,58.199,58.185,58.199,16000000.0
2008-10-30 22:08:00,58.213,58.217,58.197,58.216,16000000.0
2008-10-30 22:09:00,58.228,58.237,58.225,58.232,12800000.0
2008-10-30 22:10:00,58.226,58.23,58.226,58.23,3200000.0
2008-10-30 22:11:00,58.22,58.225,58.21,58.21,11200000.0
2008-10-30 22:12:00,58.193,58.197,58.191,58.195,12200000.0
2008-10-30 22:13:00,58.201,58.26,58.201,58.26,12800000.0
2008-10-30 22:14:00,58.271,58.304,58.271,58.304,13200000.0
2008-10-30 22:15:00,58.304,58.318,58.304,58.318,14400000.0
2008-10-30 22:16:00,58.327,58.363,58.327,58.363,17000000.0
2008-10-30 22:17:00,58.367,58.394,58.367,58.394,19200000.0
2008-10-30 22:18:00,58.408,58.429,58.408,58.417,11200000.0
2008-10-30 22:19:00,58.41,58.416,58.409,58.411,12800000.0
2008-10-30 22:20:00,58.41,58.43,58.41,58.423,12800000.0
2008-10-30 22:21:00,58.408,58.408,58.374,58.374,17600000.0
2008-10-30 22:22:00,58.345,58.355,58.342,58.342,12800000.0
2008-10-30 22:23:00,58.344,58.359,58.344,58.354,12800000.0
2008-10-30 22:24:00,58.346,58.353,58.346,58.35,11200000.0
2008-10-30 22:25:00,58.349,58.359,58.347,58.359,16000000.0
2008-10-30 22:26:00,58.365,58.371,58.363,58.37,11200000.0
2008-10-30 22:27:00,58.369,58.369,58.357,58.357,12800000.0
2008-10-30 22:28:00,58.369,58.43,58.369,58.43,11200000.0
2008-10-30 22:29:00,58.542,58.63,58.542,58.63,16000000.0
2008-10-30 22:30:00,58.607,58.607,58.52,58.52,17600000.0
2008-10-30 22:31:00,58.484,58.484,58.427,58.427,11200000.0
2008-10-30 22:32:00,58.445,58.445,58.434,58.434,12800000.0
2008-10-30 22:33:00,58.442,58.449,58.436,58.436,11200000.0
2008-10-30 22:34:00,58.448,58.453,58.438,58.445,12200000.0
2008-10-30 22:35:00,58.436,58.438,58.43,58.438,12800000.0
2008-10-30 22:36:00,58.435,58.435,58.429,58.429,43200000.0
2008-10-30 22:37:00,58.432,58.436,58.43,58.432,25600000.0
2008-10-30 22:38:00,58.452,58.46,58.447,58.46,17600000.0
2008-10-30 22:39:00,58.45,58.459,58.45,58.459,12200000.0
2008-10-30 22:40:00,58.455,58.459,58.39,58.39,17600000.0
2008-10-30 22:41:00,58.386,58.4,58.383,58.4,11200000.0
2008-10-30 22:42:00,58.399,58.4,58.386,58.4,8000000.0
2008-10-30 22:43:00,58.389,58.409,58.389,58.409,16400000.0
2008-10-30 22:44:00,58.427,58.437,58.426,58.431,12800000.0
2008-10-30 22:45:00,58.43,58.431,58.419,58.421,16000000.0
2008-10-30 22:46:00,58.428,58.442,58.419,58.442,11200000.0
2008-10-30 22:47:00,58.432,58.441,58.432,58.436,17600000.0
2008-10-30 22:48:00,58.442,58.444,58.44,58.44,11200000.0
2008-10-30 22:49:00,58.427,58.427,58.42,58.422,12800000.0
2008-10-30 22:50:00,58.426,58.434,58.425,58.43,11200000.0
2008-10-30 22:51:00,58.425,58.43,58.425,58.428,11600000.0
2008-10-30 22:52:00,58.422,58.426,58.418,58.422,11200000.0
2008-10-30 22:53:00,58.411,58.411,58.383,58.398,17600000.0
2008-10-30 22:54:00,58.381,58.381,58.368,58.368,12800000.0
2008-10-30 22:55:00,58.339,58.339,58.29,58.29,12800000.0
2008-10-30 22:56:00,58.292,58.327,58.292,58.327,17600000.0
2008-10-30 22:57:00,58.333,58.34,58.331,58.334,18400000.0
2008-10-30 22:58:00,58.321,58.321,58.29,58.292,14400000.0
2008-10-30 22:59:00,58.289,58.295,58.284,58.295,8000000.0
2008-10-30 23:00:00,58.312,58.312,58.297,58.304,17000000.0
2008-10-30 23:01:00,58.249,58.249,58.184,58.221,8000000.0
2008-10-30 23:02:00,58.289,58.325,58.289,58.316,17600000.0
2008-10-30 23:03:00,58.322,58.369,58.318,58.369,16000000.0
2008-10-30 23:04:00,58.382,58.393,58.379,58.379,11200000.0
2008-10-30 23:05:00,58.322,58.322,58.302,58.302,33600000.0
2008-10-30 23:06:00,58.299,58.305,58.293,58.293,12800000.0
2008-10-30 23:07:00,58.29,58.3,58.29,58.3,13200000.0
2008-10-30 23:08:00,58.295,58.295,58.286,58.286,16400000.0
2008-10-30 23:09:00,58.294,58.308,58.283,58.306,17600000.0
2008-10-30 23:10:00,58.284,58.293,58.282,58.286,12800000.0
2008-10-30 23:11:00,58.295,58.303,58.291,58.303,11200000.0
2008-10-30 23:12:00,58.303,58.303,58.276,58.276,15400000.0
2008-10-30 23:13:00,58.26,58.26,58.254,58.257,12800000.0
2008-10-30 23:14:00,58.254,58.254,58.251,58.251,11200000.0
2008-10-30 23:15:00,58.247,58.253,58.245,58.253,11200000.0
2008-10-30 23:16:00,58.255,58.258,58.246,58.256,17600000.0
2008-10-30 23:17:00,58.257,58.261,58.256,58.258,11200000.0
2008-10-30 23:18:00,58.245,58.252,58.245,58.252,10600000.0
2008-10-30 23:19:00,58.26,58.26,58.247,58.256,12800000.0
2008-10-30 23:20:00,58.254,58.258,58.243,58.258,13800000.0
2008-10-30 23:21:00,58.237,58.237,58.2,58.205,16000000.0
2008-10-30 23:22:00,58.198,58.203,58.193,58.193,11600000.0
2008-10-30 23:23:00,58.07,58.14,57.94,58.0,11200000.0
2008-10-30 23:24:00,58.203,58.203,58.195,58.195,11200000.0
2008-10-30 23:25:00,58.21,58.215,58.207,58.21,14400000.0
2008-10-30 23:26:00,58.19,58.192,58.175,58.192,12800000.0
2008-10-30 23:27:00,58.213,58.238,58.213,58.223,17600000.0
2008-10-30 23:28:00,58.214,58.245,58.213,58.227,16000000.0
2008-10-30 23:29:00,58.237,58.298,58.237,58.29,11200000.0
2008-10-30 23:30:00,58.291,58.32,58.291,58.314,16000000.0
2008-10-30 23:31:00,58.31,58.31,58.178,58.178,12800000.0
2008-10-30 23:32:00,58.179,58.201,58.179,58.194,17600000.0
2008-10-30 23:33:00,58.192,58.221,58.192,58.195,13200000.0
2008-10-30 23:34:00,58.199,58.199,58.186,58.186,16000000.0
2008-10-30 23:35:00,58.176,58.18,58.167,58.18,16000000.0
2008-10-30 23:36:00,58.169,58.169,58.133,58.136,12800000.0
2008-10-30 23:37:00,58.142,58.142,58.118,58.118,12800000.0
2008-10-30 23:38:00,58.111,58.141,58.11,58.122,11200000.0
2008-10-30 23:39:00,58.115,58.115,58.097,58.1,13200000.0
2008-10-30 23:40:00,58.121,58.131,58.11,58.12,34600000.0
2008-10-30 23:41:00,58.103,58.103,58.017,58.017,12800000.0
2008-10-30 23:42:00,57.952,57.952,57.918,57.918,17600000.0
2008-10-30 23:43:00,57.913,57.919,57.904,57.919,14800000.0
2008-10-30 23:44:00,57.933,57.978,57.933,57.978,16000000.0
2008-10-30 23:45:00,57.968,57.968,57.941,57.952,11200000.0
2008-10-30 23:46:00,57.938,57.95,57.932,57.95,17600000.0
2008-10-30 23:47:00,57.957,57.957,57.927,57.927,12200000.0
2008-10-30 23:48:00,57.917,57.923,57.907,57.923,17600000.0
2008-10-30 23:49:00,57.924,57.941,57.921,57.933,16000000.0
2008-10-30 23:50:00,57.938,57.943,57.93,57.943,10600000.0
2008-10-30 23:51:00,57.932,57.944,57.916,57.944,12800000.0
2008-10-30 23:52:00,57.963,57.97,57.956,57.97,12800000.0
2008-10-30 23:53:00,57.986,58.009,57.986,58.009,14400000.0
2008-10-30 23:54:00,58.018,58.022,57.993,58.014,14800000.0
2008-10-30 23:55:00,57.991,57.999,57.95,57.95,12200000.0
2008-10-30 23:56:00,57.999,57.999,57.884,57.884,11200000.0
2008-10-30 23:57:00,57.91,57.911,57.879,57.905,12800000.0
2008-10-30 23:58:00,57.971,57.978,57.957,57.978,11200000.0
2008-10-30 23:59:00,57.985,57.992,57.978,57.982,14400000.0
2008-10-31 00:00:00,57.952,57.952,57.919,57.936,17600000.0
2008-10-31 00:01:00,57.936,57.942,57.921,57.922,12800000.0
2008-10-31 00:02:00,57.914,57.919,57.889,57.915,11200000.0
2008-10-31 00:03:00,57.92,57.924,57.911,57.911,13200000.0
2008-10-31 00:04:00,57.906,57.932,57.906,57.932,9600000.0
2008-10-31 00:05:00,57.931,57.931,57.915,57.929,11200000.0
2008-10-31 00:06:00,57.936,57.937,57.925,57.925,11200000.0
2008-10-31 00:07:00,57.925,57.952,57.925,57.949,12800000.0
2008-10-31 00:08:00,57.942,57.953,57.942,57.944,12200000.0
2008-10-31 00:09:00,57.951,57.995,57.951,57.995,12800000.0
2008-10-31 00:10:00,58.013,58.037,58.013,58.037,12800000.0
2008-10-31 00:11:00,58.034,58.039,58.029,58.033,16000000.0
2008-10-31 00:12:00,58.045,58.055,58.045,58.054,12800000.0
2008-10-31 00:13:00,58.045,58.058,58.045,58.046,12800000.0
2008-10-31 00:14:00,58.039,58.041,58.03,58.03,14400000.0
2008-10-31 00:15:00,58.017,58.017,58.009,58.01,28200000.0
2008-10-31 00:16:00,58.03,58.046,58.03,58.046,14400000.0
2008-10-31 00:17:00,58.016,58.017,57.988,57.998,17600000.0
2008-10-31 00:18:00,57.99,57.994,57.988,57.993,12800000.0
2008-10-31 00:19:00,57.978,57.983,57.978,57.983,12800000.0
2008-10-31 00:20:00,57.981,57.981,57.96,57.969,18000000.0
2008-10-31 00:21:00,57.998,58.004,57.998,58.004,12800000.0
2008-10-31 00:22:00,57.998,58.023,57.988,57.988,17600000.0
2008-10-31 00:23:00,58.015,58.015,57.958,57.967,8000000.0
2008-10-31 00:24:00,57.957,57.957,57.909,57.919,14400000.0
2008-10-31 00:25:00,57.924,57.946,57.924,57.946,4800000.0
2008-10-31 00:26:00,57.97,58.052,57.97,58.029,12800000.0
2008-10-31 00:27:00,58.026,58.037,58.023,58.033,17600000.0
2008-10-31 00:28:00,58.002,58.002,57.991,57.991,32000000.0
2008-10-31 00:29:00,57.999,58.038,57.999,58.038,12800000.0
2008-10-31 00:30:00,58.044,58.089,58.044,58.086,10600000.0
2008-10-31 00:31:00,58.101,58.155,58.101,58.155,11200000.0
2008-10-31 00:32:00,58.161,58.169,58.155,58.16,12800000.0
2008-10-31 00:33:00,58.125,58.127,58.109,58.109,12800000.0
2008-10-31 00:34:00,58.108,58.108,58.087,58.087,19200000.0
2008-10-31 00:35:00,58.08,58.09,58.073,58.09,28800000.0
2008-10-31 00:36:00,58.097,58.109,58.096,58.098,17600000.0
2008-10-31 00:37:00,58.1,58.1,58.091,58.091,12800000.0
2008-10-31 00:38:00,58.088,58.088,58.084,58.084,4800000.0
2008-10-31 00:39:00,58.078,58.08,58.078,58.078,4800000.0
2008-10-31 00:40:00,58.074,58.077,58.063,58.073,16000000.0
2008-10-31 00:41:00,58.072,58.073,58.042,58.042,12800000.0
2008-10-31 00:42:00,58.038,58.056,58.038,58.056,12800000.0
2008-10-31 00:43:00,58.044,58.058,58.044,58.058,11200000.0
2008-10-31 00:44:00,57.994,57.999,57.952,57.952,17000000.0
2008-10-31 00:45:00,57.964,57.98,57.957,57.98,11200000.0
2008-10-31 00:46:00,57.969,58.002,57.969,58.0,14400000.0
2008-10-31 00:47:00,57.999,58.003,57.98,57.98,12800000.0
2008-10-31 00:48:00,57.973,58.049,57.973,58.049,12800000.0
2008-10-31 00:49:00,58.075,58.075,58.044,58.045,16000000.0
2008-10-31 00:50:00,58.037,58.062,58.037,58.062,4800000.0
2008-10-31 00:51:00,58.069,58.069,58.062,58.062,4800000.0
2008-10-31 00:52:00,58.061,58.061,58.047,58.047,11200000.0
2008-10-31 00:53:00,58.055,58.08,58.055,58.065,17600000.0
2008-10-31 00:54:00,58.049,58.067,58.049,58.049,17600000.0
2008-10-31 00:55:00,58.021,58.091,58.021,58.091,28800000.0
2008-10-31 00:56:00,58.06,58.123,58.054,58.123,12800000.0
2008-10-31 00:57:00,58.152,58.155,58.144,58.151,12800000.0
2008-10-31 00:58:00,58.146,58.159,58.146,58.159,12800000.0
2008-10-31 00:59:00,58.143,58.145,58.124,58.124,10600000.0
2008-10-31 01:00:00,58.118,58.118,58.095,58.095,16000000.0
2008-10-31 01:01:00,58.095,58.112,58.09,58.112,9600000.0
2008-10-31 01:02:00,58.126,58.126,58.11,58.12,11200000.0
2008-10-31 01:03:00,58.124,58.146,58.124,58.146,22400000.0
2008-10-31 01:04:00,58.17,58.17,58.16,58.162,13200000.0
2008-10-31 01:05:00,58.168,58.17,58.154,58.155,12800000.0
2008-10-31 01:06:00,58.165,58.177,58.11,58.164,12200000.0
2008-10-31 01:07:00,58.154,58.165,58.154,58.165,11200000.0
2008-10-31 01:08:00,58.175,58.186,58.174,58.178,16000000.0
2008-10-31 01:09:00,58.206,58.275,58.206,58.275,16000000.0
2008-10-31 01:10:00,58.273,58.291,58.273,58.28,16400000.0
2008-10-31 01:11:00,58.258,58.258,58.228,58.229,11600000.0
2008-10-31 01:12:00,58.204,58.208,58.198,58.208,11200000.0
2008-10-31 01:13:00,58.207,58.207,58.117,58.131,17000000.0
2008-10-31 01:14:00,58.118,58.136,58.118,58.131,9600000.0
2008-10-31 01:15:00,58.158,58.198,58.158,58.167,17600000.0
2008-10-31 01:16:00,58.154,58.162,58.141,58.141,25600000.0
2008-10-31 01:17:00,58.136,58.139,58.126,58.139,12800000.0
2008-10-31 01:18:00,58.093,58.121,58.074,58.102,12800000.0
2008-10-31 01:19:00,58.088,58.088,58.062,58.077,11200000.0
2008-10-31 01:20:00,58.004,58.004,57.978,57.978,6400000.0
2008-10-31 01:21:00,57.96,57.99,57.96,57.966,11200000.0
2008-10-31 01:22:00,57.934,57.934,57.778,57.778,12800000.0
2008-10-31 01:23:00,57.737,57.748,57.659,57.659,11200000.0
2008-10-31 01:24:00,57.673,57.764,57.673,57.764,13200000.0
2008-10-31 01:25:00,57.727,57.734,57.72,57.725,11200000.0
2008-10-31 01:26:00,57.721,57.728,57.72,57.72,11200000.0
2008-10-31 01:27:00,57.696,57.71,57.675,57.675,16000000.0
2008-10-31 01:28:00,57.672,57.68,57.622,57.622,14400000.0
2008-10-31 01:29:00,57.59,57.59,57.55,57.552,16000000.0
2008-10-31 01:30:00,57.543,57.543,57.527,57.527,11200000.0
2008-10-31 01:31:00,57.604,57.726,57.604,57.726,4800000.0
2008-10-31 01:32:00,57.817,57.817,57.806,57.814,12800000.0
2008-10-31 01:33:00,57.813,57.841,57.809,57.841,11200000.0
2008-10-31 01:34:00,57.854,57.945,57.854,57.934,24000000.0
2008-10-31 01:35:00,57.929,57.944,57.929,57.938,12800000.0
2008-10-31 01:36:00,57.942,57.942,57.914,57.914,11200000.0
2008-10-31 01:37:00,57.907,57.907,57.879,57.879,4800000.0
2008-10-31 01:38:00,57.889,57.889,57.867,57.88,17000000.0
2008-10-31 01:39:00,57.903,57.905,57.9,57.9,14400000.0
2008-10-31 01:40:00,57.919,57.922,57.908,57.916,14400000.0
2008-10-31 01:41:00,57.901,57.981,57.901,57.981,12800000.0
2008-10-31 01:42:00,57.987,57.999,57.987,57.99,11200000.0
2008-10-31 01:43:00,57.999,58.006,57.999,58.006,3600000.0
2008-10-31 01:44:00,58.026,58.052,58.026,58.052,10600000.0
2008-10-31 01:45:00,58.06,58.073,58.054,58.073,12800000.0
2008-10-31 01:46:00,58.065,58.073,58.044,58.047,16000000.0
2008-10-31 01:47:00,58.047,58.09,58.047,58.087,12800000.0
2008-10-31 01:48:00,58.097,58.097,58.033,58.045,12800000.0
2008-10-31 01:49:00,58.072,58.072,58.041,58.061,12800000.0
2008-10-31 01:50:00,58.037,58.067,58.037,58.067,14400000.0
2008-10-31 01:51:00,58.081,58.086,58.078,58.086,17600000.0
2008-10-31 01:52:00,58.072,58.072,58.064,58.065,21200000.0
2008-10-31 01:53:00,58.085,58.11,58.085,58.11,6400000.0
2008-10-31 01:54:00,58.12,58.126,58.101,58.101,12800000.0
2008-10-31 01:55:00,58.063,58.063,58.06,58.06,3200000.0
2008-10-31 01:56:00,58.086,58.093,58.084,58.087,12800000.0
2008-10-31 01:57:00,58.052,58.052,58.044,58.052,18600000.0
2008-10-31 01:58:00,58.06,58.061,58.057,58.057,11200000.0
2008-10-31 01:59:00,58.052,58.052,58.044,58.044,11200000.0
2008-10-31 02:00:00,58.057,58.085,58.057,58.085,12800000.0
2008-10-31 02:01:00,58.084,58.084,58.053,58.053,17600000.0
2008-10-31 02:02:00,58.017,58.017,57.968,57.968,11600000.0
2008-10-31 02:03:00,57.95,57.953,57.935,57.944,16000000.0
2008-10-31 02:04:00,57.947,57.95,57.877,57.877,11200000.0
2008-10-31 02:05:00,57.786,57.786,57.624,57.624,12800000.0
2008-10-31 02:06:00,57.544,57.625,57.544,57.625,14400000.0
2008-10-31 02:07:00,57.649,57.655,57.624,57.624,13200000.0
2008-10-31 02:08:00,57.632,57.657,57.609,57.657,17600000.0
2008-10-31 02:09:00,57.659,57.659,57.609,57.609,16400000.0
2008-10-31 02:10:00,57.619,57.635,57.619,57.629,16400000.0
2008-10-31 02:11:00,57.639,57.662,57.633,57.662,12800000.0
2008-10-31 02:12:00,57.676,57.746,57.676,57.746,17000000.0
2008-10-31 02:13:00,57.717,57.717,57.63,57.63,11200000.0
2008-10-31 02:14:00,57.672,57.73,57.672,57.73,11200000.0
2008-10-31 02:15:00,57.778,57.783,57.756,57.756,11200000.0
2008-10-31 02:16:00,57.682,57.682,57.639,57.639,11200000.0
2008-10-31 02:17:00,57.641,57.641,57.601,57.601,11200000.0
2008-10-31 02:18:00,57.589,57.59,57.571,57.582,12800000.0
2008-10-31 02:19:00,57.578,57.578,57.519,57.529,12800000.0
2008-10-31 02:20:00,57.563,57.612,57.503,57.612,13200000.0
2008-10-31 02:21:00,57.615,57.625,57.603,57.603,17600000.0
2008-10-31 02:22:00,57.586,57.586,57.563,57.582,13800000.0
2008-10-31 02:23:00,57.586,57.61,57.586,57.609,12800000.0
2008-10-31 02:24:00,57.568,57.568,57.522,57.535,11200000.0
2008-10-31 02:25:00,57.526,57.538,57.517,57.535,17600000.0
2008-10-31 02:26:00,57.566,57.572,57.557,57.557,12800000.0
2008-10-31 02:27:00,57.522,57.522,57.505,57.515,11600000.0
2008-10-31 02:28:00,57.495,57.495,57.384,57.384,12800000.0
2008-10-31 02:29:00,57.324,57.336,57.324,57.336,11200000.0
2008-10-31 02:30:00,57.335,57.335,57.324,57.332,12200000.0
2008-10-31 02:31:00,57.342,57.401,57.342,57.4,18000000.0
2008-10-31 02:32:00,57.417,57.417,57.371,57.371,11200000.0
2008-10-31 02:33:00,57.328,57.328,57.311,57.325,11200000.0
2008-10-31 02:34:00,57.307,57.322,57.279,57.322,14400000.0
2008-10-31 02:35:00,57.308,57.308,57.294,57.294,12800000.0
2008-10-31 02:36:00,57.261,57.266,57.234,57.234,13200000.0
2008-10-31 02:37:00,57.197,57.197,57.128,57.128,13600000.0
2008-10-31 02:38:00,57.127,57.129,57.07,57.07,17600000.0
2008-10-31 02:39:00,57.068,57.068,57.011,57.014,16000000.0
2008-10-31 02:40:00,57.024,57.117,57.024,57.117,16400000.0
2008-10-31 02:41:00,57.118,57.118,57.085,57.099,11200000.0
2008-10-31 02:42:00,57.084,57.106,57.08,57.106,11200000.0
2008-10-31 02:43:00,57.111,57.119,57.097,57.097,11200000.0
2008-10-31 02:44:00,57.106,57.116,57.106,57.112,11200000.0
2008-10-31 02:45:00,57.138,57.162,57.138,57.162,10600000.0
2008-10-31 02:46:00,57.188,57.266,57.188,57.266,11600000.0
2008-10-31 02:47:00,57.28,57.288,57.266,57.266,12800000.0
2008-10-31 02:48:00,57.263,57.341,57.26,57.26,11200000.0
2008-10-31 02:49:00,57.452,57.512,57.415,57.415,17600000.0
2008-10-31 02:50:00,57.251,57.251,57.199,57.199,12800000.0
2008-10-31 02:51:00,57.216,57.266,57.212,57.266,11200000.0
2008-10-31 02:52:00,57.358,57.491,57.358,57.491,11200000.0
2008-10-31 02:53:00,57.467,57.467,57.448,57.459,11200000.0
2008-10-31 02:54:00,57.473,57.473,57.444,57.451,12800000.0
2008-10-31 02:55:00,57.432,57.432,57.417,57.417,10600000.0
2008-10-31 02:56:00,57.351,57.413,57.351,57.413,11200000.0
2008-10-31 02:57:00,57.36,57.36,57.329,57.341,11200000.0
2008-10-31 02:58:00,57.368,57.471,57.368,57.388,11200000.0
2008-10-31 02:59:00,57.453,57.453,57.407,57.415,11200000.0
2008-10-31 03:00:00,57.422,57.495,57.422,57.495,12800000.0
2008-10-31 03:01:00,57.491,57.491,57.459,57.469,11200000.0
2008-10-31 03:02:00,57.458,57.458,57.45,57.455,17600000.0
2008-10-31 03:03:00,57.434,57.437,57.419,57.426,14400000.0
2008-10-31 03:04:00,57.413,57.428,57.409,57.428,11200000.0
2008-10-31 03:05:00,57.443,57.489,57.443,57.489,16000000.0
2008-10-31 03:06:00,57.505,57.59,57.505,57.59,16000000.0
2008-10-31 03:07:00,57.573,57.592,57.555,57.592,14400000.0
2008-10-31 03:08:00,57.626,57.655,57.612,57.613,11200000.0
2008-10-31 03:09:00,57.579,57.579,57.508,57.508,11200000.0
2008-10-31 03:10:00,57.51,57.521,57.498,57.521,16000000.0
2008-10-31 03:11:00,57.55,57.574,57.55,57.565,11200000.0
2008-10-31 03:12:00,57.572,57.613,57.572,57.613,11200000.0
2008-10-31 03:13:00,57.64,57.709,57.64,57.709,16000000.0
2008-10-31 03:14:00,57.727,57.727,57.712,57.723,16400000.0
2008-10-31 03:15:00,57.673,57.673,57.643,57.649,9600000.0
2008-10-31 03:16:00,57.65,57.688,57.65,57.688,12800000.0
2008-10-31 03:17:00,57.667,57.696,57.665,57.696,11600000.0
2008-10-31 03:18:00,57.705,57.722,57.705,57.712,11200000.0
2008-10-31 03:19:00,57.716,57.718,57.709,57.709,12800000.0
2008-10-31 03:20:00,57.702,57.708,57.7,57.703,11200000.0
2008-10-31 03:21:00,57.695,57.695,57.68,57.681,13800000.0
2008-10-31 03:22:00,57.686,57.689,57.67,57.689,14400000.0
2008-10-31 03:23:00,57.669,57.677,57.664,57.664,12800000.0
2008-10-31 03:24:00,57.65,57.65,57.621,57.621,11200000.0
2008-10-31 03:25:00,57.624,57.637,57.623,57.625,17600000.0
2008-10-31 03:26:00,57.625,57.625,57.576,57.588,11200000.0
2008-10-31 03:27:00,57.573,57.609,57.573,57.609,14400000.0
2008-10-31 03:28:00,57.597,57.599,57.579,57.58,12800000.0
2008-10-31 03:29:00,57.591,57.631,57.591,57.629,12800000.0
2008-10-31 03:30:00,57.638,57.638,57.614,57.629,14400000.0
2008-10-31 03:31:00,57.617,57.626,57.617,57.618,12800000.0
2008-10-31 03:32:00,57.619,57.626,57.619,57.626,12800000.0
2008-10-31 03:33:00,57.622,57.626,57.601,57.604,11200000.0
2008-10-31 03:34:00,57.607,57.608,57.596,57.606,10600000.0
2008-10-31 03:35:00,57.605,57.611,57.6,57.603,17600000.0
2008-10-31 03:36:00,57.599,57.652,57.599,57.651,12800000.0
2008-10-31 03:37:00,57.644,57.653,57.628,57.628,17600000.0
2008-10-31 03:38:00,57.641,57.656,57.637,57.65,11200000.0
2008-10-31 03:39:00,57.637,57.64,57.574,57.604,14400000.0
2008-10-31 03:40:00,57.611,57.634,57.611,57.633,11200000.0
2008-10-31 03:41:00,57.642,57.642,57.627,57.627,11200000.0
2008-10-31 03:42:00,57.616,57.616,57.577,57.578,12800000.0
2008-10-31 03:43:00,57.583,57.589,57.578,57.589,11200000.0
2008-10-31 03:44:00,57.594,57.594,57.576,57.576,11200000.0
2008-10-31 03:45:00,57.577,57.595,57.57,57.57,11200000.0
2008-10-31 03:46:00,57.568,57.583,57.553,57.553,12800000.0
2008-10-31 03:47:00,57.522,57.522,57.463,57.463,11200000.0
2008-10-31 03:48:00,57.428,57.428,57.379,57.398,11200000.0
2008-10-31 03:49:00,57.398,57.398,57.369,57.374,12800000.0
2008-10-31 03:50:00,57.348,57.413,57.33,57.413,12800000.0
2008-10-31 03:51:00,57.428,57.453,57.428,57.448,12800000.0
2008-10-31 03:52:00,57.436,57.436,57.408,57.429,16000000.0
2008-10-31 03:53:00,57.436,57.44,57.422,57.429,11200000.0
2008-10-31 03:54:00,57.429,57.456,57.416,57.456,12800000.0
2008-10-31 03:55:00,57.464,57.464,57.445,57.456,14400000.0
2008-10-31 03:56:00,57.447,57.455,57.425,57.455,10600000.0
2008-10-31 03:57:00,57.493,57.493,57.468,57.472,12800000.0
2008-10-31 03:58:00,57.475,57.495,57.466,57.495,10600000.0
2008-10-31 03:59:00,57.522,57.522,57.496,57.497,12800000.0
2008-10-31 04:00:00,57.484,57.487,57.451,57.451,14400000.0
2008-10-31 04:01:00,57.458,57.461,57.452,57.459,11200000.0
2008-10-31 04:02:00,57.445,57.446,57.433,57.446,12200000.0
2008-10-31 04:03:00,57.44,57.441,57.426,57.436,12800000.0
2008-10-31 04:04:00,57.44,57.455,57.44,57.445,12200000.0
2008-10-31 04:05:00,57.41,57.41,57.377,57.377,11200000.0
2008-10-31 04:06:00,57.382,57.416,57.382,57.413,14400000.0
2008-10-31 04:07:00,57.431,57.44,57.405,57.416,14400000.0
2008-10-31 04:08:00,57.406,57.409,57.405,57.406,12800000.0
2008-10-31 04:09:00,57.407,57.424,57.407,57.421,11200000.0
2008-10-31 04:10:00,57.43,57.431,57.412,57.431,17600000.0
2008-10-31 04:11:00,57.404,57.404,57.344,57.36,12800000.0
2008-10-31 04:12:00,57.345,57.345,57.294,57.296,12800000.0
2008-10-31 04:13:00,57.299,57.35,57.299,57.35,11200000.0
2008-10-31 04:14:00,57.348,57.364,57.334,57.355,16000000.0
2008-10-31 04:15:00,57.368,57.384,57.363,57.384,12800000.0
2008-10-31 04:16:00,57.394,57.394,57.369,57.383,11200000.0
2008-10-31 04:17:00,57.404,57.406,57.356,57.356,14400000.0
2008-10-31 04:18:00,57.354,57.408,57.354,57.401,14400000.0
2008-10-31 04:19:00,57.431,57.431,57.401,57.418,12800000.0
2008-10-31 04:20:00,57.417,57.417,57.405,57.405,12800000.0
2008-10-31 04:21:00,57.39,57.39,57.338,57.338,11200000.0
2008-10-31 04:22:00,57.33,57.342,57.33,57.341,16000000.0
2008-10-31 04:23:00,57.346,57.374,57.346,57.374,12800000.0
2008-10-31 04:24:00,57.406,57.407,57.39,57.407,12800000.0
2008-10-31 04:25:00,57.436,57.436,57.425,57.428,13800000.0
2008-10-31 04:26:00,57.425,57.425,57.419,57.424,12800000.0
2008-10-31 04:27:00,57.421,57.421,57.4,57.411,17600000.0
2008-10-31 04:28:00,57.412,57.412,57.373,57.373,11200000.0
2008-10-31 04:29:00,57.365,57.367,57.354,57.367,12800000.0
2008-10-31 04:30:00,57.417,57.517,57.417,57.515,11200000.0
2008-10-31 04:31:00,57.495,57.518,57.495,57.518,12800000.0
2008-10-31 04:32:00,57.501,57.501,57.461,57.483,16000000.0
2008-10-31 04:33:00,57.489,57.489,57.43,57.436,16000000.0
2008-10-31 04:34:00,57.42,57.42,57.317,57.412,10000000.0
2008-10-31 04:35:00,57.435,57.446,57.435,57.442,12800000.0
2008-10-31 04:36:00,57.413,57.466,57.413,57.466,11200000.0
2008-10-31 04:37:00,57.496,57.496,57.481,57.483,12800000.0
2008-10-31 04:38:00,57.461,57.483,57.461,57.472,12800000.0
2008-10-31 04:39:00,57.469,57.483,57.461,57.482,12800000.0
2008-10-31 04:40:00,57.476,57.483,57.47,57.473,12800000.0
2008-10-31 04:41:00,57.479,57.481,57.473,57.476,12800000.0
2008-10-31 04:42:00,57.491,57.551,57.478,57.551,17600000.0
2008-10-31 04:43:00,57.598,57.617,57.598,57.617,12800000.0
2008-10-31 04:44:00,57.62,57.633,57.62,57.632,12800000.0
2008-10-31 04:45:00,57.645,57.668,57.645,57.668,17600000.0
2008-10-31 04:46:00,57.681,57.692,57.679,57.692,14400000.0
2008-10-31 04:47:00,57.726,57.764,57.711,57.764,14400000.0
2008-10-31 04:48:00,57.816,57.831,57.784,57.784,17600000.0
2008-10-31 04:49:00,57.817,57.886,57.817,57.883,11200000.0
2008-10-31 04:50:00,57.84,57.84,57.802,57.832,11200000.0
2008-10-31 04:51:00,57.894,57.91,57.894,57.902,10600000.0
2008-10-31 04:52:00,57.894,57.911,57.886,57.903,12800000.0
2008-10-31 04:53:00,57.897,57.898,57.864,57.885,17600000.0
2008-10-31 04:54:00,57.831,57.844,57.814,57.837,11200000.0
2008-10-31 04:55:00,57.943,57.967,57.938,57.938,11200000.0
2008-10-31 04:56:00,57.919,57.919,57.879,57.907,17600000.0
2008-10-31 04:57:00,57.934,57.934,57.815,57.815,12800000.0
2008-10-31 04:58:00,57.798,57.803,57.793,57.8,11200000.0
2008-10-31 04:59:00,57.801,57.836,57.801,57.836,12800000.0
2008-10-31 05:00:00,57.856,57.856,57.832,57.847,11200000.0
2008-10-31 05:01:00,57.832,57.832,57.806,57.812,14400000.0
2008-10-31 05:02:00,57.823,57.875,57.823,57.865,11200000.0
2008-10-31 05:03:00,57.862,57.862,57.813,57.813,12800000.0
2008-10-31 05:04:00,57.782,57.873,57.782,57.794,12800000.0
2008-10-31 05:05:00,57.772,57.778,57.77,57.772,11200000.0
2008-10-31 05:06:00,57.789,57.83,57.789,57.83,11200000.0
2008-10-31 05:07:00,57.835,57.856,57.828,57.844,14400000.0
2008-10-31 05:08:00,57.856,57.856,57.83,57.83,12800000.0
2008-10-31 05:09:00,57.852,57.86,57.83,57.84,16000000.0
2008-10-31 05:10:00,57.797,57.797,57.747,57.758,11200000.0
2008-10-31 05:11:00,57.759,57.79,57.759,57.775,12800000.0
2008-10-31 05:12:00,57.771,57.771,57.703,57.703,13200000.0
2008-10-31 05:13:00,57.7,57.716,57.7,57.716,12800000.0
2008-10-31 05:14:00,57.725,57.729,57.707,57.707,12800000.0
2008-10-31 05:15:00,57.678,57.746,57.674,57.746,16000000.0
2008-10-31 05:16:00,57.711,57.719,57.709,57.709,11200000.0
2008-10-31 05:17:00,57.659,57.686,57.658,57.686,11200000.0
2008-10-31 05:18:00,57.722,57.756,57.722,57.749,12800000.0
2008-10-31 05:19:00,57.745,57.763,57.745,57.762,16000000.0
2008-10-31 05:20:00,57.782,57.79,57.736,57.736,11200000.0
2008-10-31 05:21:00,57.692,57.741,57.692,57.738,16400000.0
2008-10-31 05:22:00,57.753,57.753,57.708,57.716,16000000.0
2008-10-31 05:23:00,57.724,57.748,57.721,57.747,12800000.0
2008-10-31 05:24:00,57.775,57.775,57.737,57.755,12800000.0
2008-10-31 05:25:00,57.789,57.809,57.789,57.809,12800000.0
2008-10-31 05:26:00,57.803,57.803,57.76,57.76,12800000.0
2008-10-31 05:27:00,57.736,57.74,57.729,57.737,12800000.0
2008-10-31 05:28:00,57.761,57.799,57.761,57.799,11200000.0
2008-10-31 05:29:00,57.811,57.811,57.754,57.767,12800000.0
2008-10-31 05:30:00,57.776,57.776,57.755,57.764,14400000.0
2008-10-31 05:31:00,57.799,57.836,57.741,57.741,17600000.0
2008-10-31 05:32:00,57.727,57.759,57.727,57.759,9600000.0
2008-10-31 05:33:00,57.741,57.751,57.741,57.751,11200000.0
2008-10-31 05:34:00,57.752,57.752,57.715,57.718,17000000.0
2008-10-31 05:35:00,57.708,57.717,57.707,57.707,12800000.0
2008-10-31 05:36:00,57.717,57.762,57.717,57.762,12200000.0
2008-10-31 05:37:00,57.783,57.821,57.783,57.82,11600000.0
2008-10-31 05:38:00,57.864,57.89,57.864,57.878,12800000.0
2008-10-31 05:39:00,57.852,57.852,57.823,57.83,11200000.0
2008-10-31 05:40:00,57.842,57.863,57.836,57.863,14800000.0
2008-10-31 05:41:00,57.866,57.866,57.826,57.828,12800000.0
2008-10-31 05:42:00,57.83,57.83,57.807,57.807,11200000.0
2008-10-31 05:43:00,57.812,57.821,57.812,57.817,12800000.0
2008-10-31 05:44:00,57.823,57.833,57.818,57.833,12800000.0
2008-10-31 05:45:00,57.836,57.847,57.836,57.847,15400000.0
2008-10-31 05:46:00,57.848,57.85,57.831,57.847,16000000.0
2008-10-31 05:47:00,57.825,57.84,57.821,57.834,11600000.0
2008-10-31 05:48:00,57.85,57.883,57.85,57.883,14400000.0
2008-10-31 05:49:00,57.886,57.89,57.879,57.879,17600000.0
2008-10-31 05:50:00,57.89,57.899,57.89,57.89,11200000.0
2008-10-31 05:51:00,57.922,57.953,57.921,57.953,11200000.0
2008-10-31 05:52:00,57.943,57.992,57.943,57.992,12800000.0
2008-10-31 05:53:00,58.058,58.143,58.058,58.128,17600000.0
2008-10-31 05:54:00,58.071,58.071,58.008,58.008,12800000.0
2008-10-31 05:55:00,57.959,57.959,57.839,57.839,11200000.0
2008-10-31 05:56:00,57.874,57.874,57.842,57.842,10600000.0
2008-10-31 05:57:00,57.839,57.846,57.827,57.846,12800000.0
2008-10-31 05:58:00,57.826,57.875,57.814,57.875,12800000.0
2008-10-31 05:59:00,57.889,57.934,57.889,57.934,12800000.0
2008-10-31 06:00:00,57.938,57.959,57.938,57.951,14400000.0
2008-10-31 06:01:00,57.947,57.964,57.916,57.917,16000000.0
2008-10-31 06:02:00,57.924,57.928,57.913,57.913,12800000.0
2008-10-31 06:03:00,57.913,57.913,57.895,57.895,12800000.0
2008-10-31 06:04:00,57.883,57.883,57.808,57.808,11200000.0
2008-10-31 06:05:00,57.788,57.79,57.776,57.781,14400000.0
2008-10-31 06:06:00,57.759,57.759,57.734,57.744,17600000.0
2008-10-31 06:07:00,57.748,57.748,57.703,57.712,12800000.0
2008-10-31 06:08:00,57.708,57.75,57.634,57.75,12800000.0
2008-10-31 06:09:00,57.744,57.744,57.725,57.733,11200000.0
2008-10-31 06:10:00,57.688,57.688,57.655,57.655,13800000.0
2008-10-31 06:11:00,57.657,57.687,57.64,57.687,17600000.0
2008-10-31 06:12:00,57.722,57.731,57.714,57.718,12800000.0
2008-10-31 06:13:00,57.702,57.702,57.665,57.702,9600000.0
2008-10-31 06:14:00,57.709,57.737,57.709,57.737,14400000.0
2008-10-31 06:15:00,57.741,57.767,57.739,57.739,17000000.0
2008-10-31 06:16:00,57.743,57.754,57.74,57.743,17600000.0
2008-10-31 06:17:00,57.745,57.749,57.735,57.748,15400000.0
2008-10-31 06:18:00,57.753,57.754,57.748,57.75,14400000.0
2008-10-31 06:19:00,57.75,57.75,57.729,57.729,16000000.0
2008-10-31 06:20:00,57.708,57.741,57.708,57.733,12800000.0
2008-10-31 06:21:00,57.717,57.726,57.714,57.722,13200000.0
2008-10-31 06:22:00,57.726,57.73,57.718,57.72,12800000.0
2008-10-31 06:23:00,57.69,57.698,57.665,57.697,17600000.0
2008-10-31 06:24:00,57.712,57.728,57.712,57.728,11200000.0
2008-10-31 06:25:00,57.739,57.744,57.731,57.732,11200000.0
2008-10-31 06:26:00,57.723,57.74,57.723,57.735,11600000.0
2008-10-31 06:27:00,57.745,57.761,57.743,57.761,11200000.0
2008-10-31 06:28:00,57.753,57.765,57.743,57.765,11200000.0
2008-10-31 06:29:00,57.782,57.788,57.779,57.787,12800000.0
2008-10-31 06:30:00,57.782,57.791,57.77,57.77,12800000.0
2008-10-31 06:31:00,57.775,57.775,57.724,57.724,12800000.0
2008-10-31 06:32:00,57.744,57.745,57.732,57.745,11600000.0
2008-10-31 06:33:00,57.743,57.743,57.718,57.731,17600000.0
2008-10-31 06:34:00,57.764,57.808,57.764,57.8,11200000.0
2008-10-31 06:35:00,57.786,57.786,57.766,57.77,12800000.0
2008-10-31 06:36:00,57.763,57.765,57.75,57.757,17600000.0
2008-10-31 06:37:00,57.768,57.801,57.768,57.8,12800000.0
2008-10-31 06:38:00,57.799,57.812,57.799,57.803,12800000.0
2008-10-31 06:39:00,57.839,57.866,57.839,57.849,12800000.0
2008-10-31 06:40:00,57.819,57.819,57.799,57.807,12800000.0
2008-10-31 06:41:00,57.809,57.822,57.784,57.784,12800000.0
2008-10-31 06:42:00,57.798,57.816,57.798,57.816,12800000.0
2008-10-31 06:43:00,57.763,57.763,57.741,57.757,12800000.0
2008-10-31 06:44:00,57.761,57.771,57.753,57.753,17600000.0
2008-10-31 06:45:00,57.747,57.758,57.746,57.758,17000000.0
2008-10-31 06:46:00,57.741,57.741,57.702,57.702,11200000.0
2008-10-31 06:47:00,57.69,57.69,57.67,57.67,12800000.0
2008-10-31 06:48:00,57.661,57.671,57.649,57.671,12800000.0
2008-10-31 06:49:00,57.673,57.69,57.66,57.69,12800000.0
2008-10-31 06:50:00,57.709,57.711,57.705,57.71,12800000.0
2008-10-31 06:51:00,57.753,57.798,57.753,57.777,12800000.0
2008-10-31 06:52:00,57.737,57.737,57.726,57.733,12800000.0
2008-10-31 06:53:00,57.724,57.724,57.701,57.705,17600000.0
2008-10-31 06:54:00,57.709,57.73,57.709,57.73,14800000.0
2008-10-31 06:55:00,57.777,57.798,57.777,57.798,11200000.0
2008-10-31 06:56:00,57.795,57.8,57.782,57.8,12800000.0
2008-10-31 06:57:00,57.795,57.795,57.747,57.747,11200000.0
2008-10-31 06:58:00,57.793,57.82,57.595,57.595,17600000.0
2008-10-31 06:59:00,57.532,57.532,57.17,57.17,12800000.0
2008-10-31 07:00:00,57.132,57.159,57.004,57.159,14800000.0
2008-10-31 07:01:00,57.243,57.243,57.179,57.209,17600000.0
2008-10-31 07:02:00,57.239,57.476,57.239,57.476,11200000.0
2008-10-31 07:03:00,57.457,57.457,57.396,57.396,12800000.0
2008-10-31 07:04:00,57.426,57.459,57.397,57.459,12800000.0
2008-10-31 07:05:00,57.48,57.484,57.455,57.466,11200000.0
2008-10-31 07:06:00,57.543,57.685,57.543,57.685,12800000.0
2008-10-31 07:07:00,57.718,57.808,57.718,57.808,11600000.0
2008-10-31 07:08:00,57.792,57.792,57.76,57.76,11200000.0
2008-10-31 07:09:00,57.748,57.748,57.535,57.535,12800000.0
2008-10-31 07:10:00,57.572,57.697,57.572,57.697,11200000.0
2008-10-31 07:11:00,57.685,57.711,57.685,57.711,12800000.0
2008-10-31 07:12:00,57.691,57.691,57.677,57.682,11200000.0
2008-10-31 07:13:00,57.675,57.788,57.675,57.788,12800000.0
2008-10-31 07:14:00,57.817,57.817,57.79,57.79,11200000.0
2008-10-31 07:15:00,57.76,57.76,57.731,57.732,11200000.0
2008-10-31 07:16:00,57.73,57.749,57.725,57.749,17600000.0
2008-10-31 07:17:00,57.762,57.765,57.705,57.705,12800000.0
2008-10-31 07:18:00,57.7,57.801,57.7,57.801,14400000.0
2008-10-31 07:19:00,57.805,57.841,57.802,57.841,12800000.0
2008-10-31 07:20:00,57.9,57.9,57.829,57.884,16000000.0
2008-10-31 07:21:00,57.883,57.883,57.852,57.852,12800000.0
2008-10-31 07:22:00,57.837,57.866,57.837,57.866,17600000.0
2008-10-31 07:23:00,57.854,57.868,57.854,57.868,11200000.0
2008-10-31 07:24:00,57.842,57.851,57.829,57.829,16000000.0
2008-10-31 07:25:00,57.826,57.826,57.801,57.81,16000000.0
2008-10-31 07:26:00,57.811,57.812,57.795,57.809,16000000.0
2008-10-31 07:27:00,57.815,57.828,57.815,57.827,8000000.0
2008-10-31 07:28:00,57.849,57.873,57.81,57.81,14400000.0
2008-10-31 07:29:00,57.825,57.844,57.82,57.82,14400000.0
2008-10-31 07:30:00,57.814,57.843,57.814,57.843,12800000.0
2008-10-31 07:31:00,57.854,57.879,57.826,57.826,17600000.0
2008-10-31 07:32:00,57.817,57.837,57.815,57.834,12800000.0
2008-10-31 07:33:00,57.809,57.809,57.726,57.726,11200000.0
2008-10-31 07:34:00,57.692,57.692,57.649,57.659,12200000.0
2008-10-31 07:35:00,57.678,57.683,57.669,57.672,16000000.0
2008-10-31 07:36:00,57.671,57.678,57.659,57.67,16000000.0
2008-10-31 07:37:00,57.666,57.738,57.664,57.738,11200000.0
2008-10-31 07:38:00,57.729,57.729,57.714,57.729,11200000.0
2008-10-31 07:39:00,57.645,57.645,57.631,57.639,11200000.0
2008-10-31 07:40:00,57.611,57.611,57.603,57.611,11200000.0
2008-10-31 07:41:00,57.639,57.642,57.634,57.64,12800000.0
2008-10-31 07:42:00,57.667,57.681,57.667,57.681,12800000.0
2008-10-31 07:43:00,57.696,57.857,57.696,57.857,12800000.0
2008-10-31 07:44:00,57.893,57.961,57.893,57.961,11200000.0
2008-10-31 07:45:00,57.955,57.955,57.894,57.894,11600000.0
2008-10-31 07:46:00,57.879,57.901,57.876,57.901,11200000.0
2008-10-31 07:47:00,57.842,57.842,57.776,57.776,14400000.0
2008-10-31 07:48:00,57.778,57.823,57.778,57.823,14400000.0
2008-10-31 07:49:00,57.827,57.832,57.797,57.797,17600000.0
2008-10-31 07:50:00,57.8,57.802,57.789,57.798,16000000.0
2008-10-31 07:51:00,57.793,57.793,57.773,57.776,12800000.0
2008-10-31 07:52:00,57.754,57.754,57.673,57.674,16000000.0
2008-10-31 07:53:00,57.637,57.637,57.608,57.631,12800000.0
2008-10-31 07:54:00,57.597,57.597,57.516,57.516,12800000.0
2008-10-31 07:55:00,57.523,57.572,57.519,57.572,12800000.0
2008-10-31 07:56:00,57.583,57.593,57.575,57.575,16000000.0
2008-10-31 07:57:00,57.575,57.587,57.575,57.587,11200000.0
2008-10-31 07:58:00,57.574,57.576,57.573,57.576,10600000.0
2008-10-31 07:59:00,57.575,57.592,57.564,57.564,12800000.0
2008-10-31 08:00:00,57.578,57.578,57.558,57.57,14400000.0
2008-10-31 08:01:00,57.584,57.592,57.58,57.58,14400000.0
2008-10-31 08:02:00,57.603,57.655,57.603,57.638,12800000.0
2008-10-31 08:03:00,57.607,57.624,57.578,57.624,11200000.0
2008-10-31 08:04:00,57.639,57.639,57.579,57.579,11200000.0
2008-10-31 08:05:00,57.557,57.575,57.557,57.575,13800000.0
2008-10-31 08:06:00,57.562,57.562,57.538,57.54,18000000.0
2008-10-31 08:07:00,57.534,57.546,57.533,57.546,11200000.0
2008-10-31 08:08:00,57.502,57.502,57.462,57.466,12800000.0
2008-10-31 08:09:00,57.43,57.442,57.408,57.408,12800000.0
2008-10-31 08:10:00,57.348,57.366,57.337,57.339,12800000.0
2008-10-31 08:11:00,57.314,57.341,57.314,57.341,11200000.0
2008-10-31 08:12:00,57.343,57.387,57.343,57.376,16000000.0
2008-10-31 08:13:00,57.41,57.476,57.41,57.475,11200000.0
2008-10-31 08:14:00,57.501,57.549,57.501,57.549,11200000.0
2008-10-31 08:15:00,57.497,57.497,57.467,57.475,16000000.0
2008-10-31 08:16:00,57.46,57.46,57.427,57.427,11200000.0
2008-10-31 08:17:00,57.453,57.459,57.446,57.446,12800000.0
2008-10-31 08:18:00,57.454,57.497,57.454,57.497,12800000.0
2008-10-31 08:19:00,57.492,57.492,57.403,57.403,14400000.0
2008-10-31 08:20:00,57.336,57.336,57.291,57.306,11200000.0
2008-10-31 08:21:00,57.307,57.307,57.268,57.268,9600000.0
2008-10-31 08:22:00,57.236,57.236,57.185,57.185,11200000.0
2008-10-31 08:23:00,57.204,57.22,57.204,57.219,11600000.0
2008-10-31 08:24:00,57.186,57.186,57.022,57.022,17600000.0
2008-10-31 08:25:00,56.991,57.015,56.991,57.011,12800000.0
2008-10-31 08:26:00,57.027,57.056,56.992,56.992,12800000.0
2008-10-31 08:27:00,56.974,56.975,56.92,56.92,12800000.0
2008-10-31 08:28:00,56.796,56.823,56.795,56.815,17600000.0
2008-10-31 08:29:00,56.831,56.881,56.812,56.881,14400000.0
2008-10-31 08:30:00,56.882,56.943,56.882,56.943,11200000.0
2008-10-31 08:31:00,57.01,57.01,56.947,56.947,12800000.0
2008-10-31 08:32:00,56.957,57.009,56.957,56.984,11200000.0
2008-10-31 08:33:00,56.98,56.98,56.955,56.961,11200000.0
2008-10-31 08:34:00,56.971,56.985,56.97,56.979,17600000.0
2008-10-31 08:35:00,56.993,56.993,56.807,56.807,17600000.0
2008-10-31 08:36:00,56.705,56.705,56.559,56.559,17600000.0
2008-10-31 08:37:00,56.516,56.516,56.452,56.452,11200000.0
2008-10-31 08:38:00,56.445,56.445,56.385,56.385,16000000.0
2008-10-31 08:39:00,56.387,56.454,56.387,56.454,16000000.0
2008-10-31 08:40:00,56.499,56.512,56.495,56.509,16000000.0
2008-10-31 08:41:00,56.552,56.661,56.552,56.661,17000000.0
2008-10-31 08:42:00,56.585,56.585,56.541,56.543,12800000.0
2008-10-31 08:43:00,56.488,56.488,56.439,56.475,12800000.0
2008-10-31 08:44:00,56.509,56.527,56.468,56.468,12200000.0
2008-10-31 08:45:00,56.441,56.519,56.441,56.519,15400000.0
2008-10-31 08:46:00,56.478,56.478,56.392,56.392,11200000.0
2008-10-31 08:47:00,56.346,56.346,56.279,56.279,11200000.0
2008-10-31 08:48:00,56.293,56.362,56.293,56.362,13200000.0
2008-10-31 08:49:00,56.47,56.552,56.47,56.552,17600000.0
2008-10-31 08:50:00,56.514,56.514,56.302,56.302,12800000.0
2008-10-31 08:51:00,56.306,56.328,56.303,56.328,18400000.0
2008-10-31 08:52:00,56.395,56.419,56.393,56.419,11200000.0
2008-10-31 08:53:00,56.479,56.479,56.366,56.366,16000000.0
2008-10-31 08:54:00,56.368,56.375,56.357,56.368,14800000.0
2008-10-31 08:55:00,56.38,56.441,56.368,56.44,16000000.0
2008-10-31 08:56:00,56.53,56.551,56.512,56.512,12800000.0
2008-10-31 08:57:00,56.506,56.517,56.499,56.5,11200000.0
2008-10-31 08:58:00,56.523,56.592,56.519,56.592,12800000.0
2008-10-31 08:59:00,56.692,56.692,56.653,56.656,12800000.0
2008-10-31 09:00:00,56.639,56.639,56.611,56.633,17600000.0
2008-10-31 09:01:00,56.664,56.684,56.664,56.684,11200000.0
2008-10-31 09:02:00,56.671,56.671,56.593,56.605,11200000.0
2008-10-31 09:03:00,56.599,56.602,56.522,56.522,16000000.0
2008-10-31 09:04:00,56.509,56.533,56.487,56.487,11200000.0
2008-10-31 09:05:00,56.467,56.467,56.44,56.44,11600000.0
2008-10-31 09:06:00,56.484,56.502,56.483,56.483,12800000.0
2008-10-31 09:07:00,56.496,56.504,56.487,56.487,12800000.0
2008-10-31 09:08:00,56.478,56.483,56.462,56.462,12800000.0
2008-10-31 09:09:00,56.45,56.469,56.437,56.437,17600000.0
2008-10-31 09:10:00,56.439,56.439,56.427,56.437,12200000.0
2008-10-31 09:11:00,56.444,56.444,56.407,56.425,12800000.0
2008-10-31 09:12:00,56.417,56.443,56.417,56.443,12800000.0
2008-10-31 09:13:00,56.469,56.484,56.469,56.483,11200000.0
2008-10-31 09:14:00,56.513,56.513,56.478,56.478,11200000.0
2008-10-31 09:15:00,56.46,56.479,56.46,56.479,11200000.0
2008-10-31 09:16:00,56.488,56.492,56.428,56.428,12200000.0
2008-10-31 09:17:00,56.43,56.472,56.43,56.455,11200000.0
2008-10-31 09:18:00,56.413,56.413,56.291,56.291,14400000.0
2008-10-31 09:19:00,56.26,56.26,56.124,56.124,12800000.0
2008-10-31 09:20:00,56.114,56.185,56.114,56.185,16000000.0
2008-10-31 09:21:00,56.16,56.16,56.086,56.086,11200000.0
2008-10-31 09:22:00,56.067,56.067,55.96,55.96,17600000.0
2008-10-31 09:23:00,55.975,55.977,55.896,55.896,12800000.0
2008-10-31 09:24:00,55.861,55.861,55.735,55.75,12800000.0
2008-10-31 09:25:00,55.875,55.958,55.875,55.958,12800000.0
2008-10-31 09:26:00,56.069,56.118,56.068,56.118,11200000.0
2008-10-31 09:27:00,56.082,56.082,56.032,56.056,11200000.0
2008-10-31 09:28:00,56.024,56.024,55.918,55.926,12800000.0
2008-10-31 09:29:00,55.941,56.058,55.941,56.058,11200000.0
2008-10-31 09:30:00,56.084,56.085,56.063,56.063,12800000.0
2008-10-31 09:31:00,56.073,56.073,56.005,56.005,12800000.0
2008-10-31 09:32:00,55.764,55.764,55.68,55.708,14400000.0
2008-10-31 09:33:00,55.692,55.707,55.618,55.618,12800000.0
2008-10-31 09:34:00,55.639,55.691,55.639,55.69,11200000.0
2008-10-31 09:35:00,55.667,55.679,55.667,55.672,12800000.0
2008-10-31 09:36:00,55.643,55.643,55.564,55.628,16000000.0
2008-10-31 09:37:00,55.658,55.682,55.575,55.676,16000000.0
2008-10-31 09:38:00,55.685,55.777,55.685,55.777,11200000.0
2008-10-31 09:39:00,55.848,55.882,55.848,55.857,12800000.0
2008-10-31 09:40:00,55.839,55.839,55.815,55.825,16000000.0
2008-10-31 09:41:00,55.907,55.914,55.864,55.864,11200000.0
2008-10-31 09:42:00,55.857,55.857,55.717,55.717,11200000.0
2008-10-31 09:43:00,55.689,55.718,55.67,55.718,12800000.0
2008-10-31 09:44:00,55.731,55.731,55.635,55.635,8000000.0
2008-10-31 09:45:00,55.643,55.643,55.594,55.594,12800000.0
2008-10-31 09:46:00,55.602,55.642,55.602,55.631,11200000.0
2008-10-31 09:47:00,55.65,55.672,55.648,55.672,12800000.0
2008-10-31 09:48:00,55.691,55.851,55.691,55.851,11200000.0
2008-10-31 09:49:00,55.871,55.896,55.863,55.896,12800000.0
2008-10-31 09:50:00,55.897,55.901,55.875,55.875,16000000.0
2008-10-31 09:51:00,55.884,55.899,55.878,55.878,16000000.0
2008-10-31 09:52:00,55.874,55.906,55.871,55.906,11200000.0
2008-10-31 09:53:00,55.906,55.912,55.893,55.912,12800000.0
2008-10-31 09:54:00,55.934,55.943,55.934,55.943,17600000.0
2008-10-31 09:55:00,55.999,56.088,55.999,56.082,11200000.0
2008-10-31 09:56:00,56.025,56.025,55.971,55.991,12800000.0
2008-10-31 09:57:00,55.997,55.997,55.912,55.912,17600000.0
2008-10-31 09:58:00,55.905,55.939,55.836,55.919,17600000.0
2008-10-31 09:59:00,55.906,55.97,55.906,55.97,17600000.0
2008-10-31 10:00:00,56.05,56.101,56.05,56.101,11200000.0
2008-10-31 10:01:00,56.112,56.128,56.112,56.126,12800000.0
2008-10-31 10:02:00,56.138,56.146,56.134,56.146,16000000.0
2008-10-31 10:03:00,56.13,56.13,56.03,56.03,11200000.0
2008-10-31 10:04:00,56.042,56.081,56.042,56.055,12800000.0
2008-10-31 10:05:00,56.042,56.092,56.042,56.087,8000000.0
2008-10-31 10:06:00,56.137,56.139,56.09,56.139,17000000.0
2008-10-31 10:07:00,56.146,56.166,56.146,56.163,12800000.0
2008-10-31 10:08:00,56.176,56.176,56.156,56.159,11200000.0
2008-10-31 10:09:00,56.211,56.236,56.211,56.212,12800000.0
2008-10-31 10:10:00,56.205,56.349,56.205,56.349,11200000.0
2008-10-31 10:11:00,56.386,56.386,56.329,56.329,11200000.0
2008-10-31 10:12:00,56.319,56.368,56.319,56.355,13200000.0
2008-10-31 10:13:00,56.294,56.342,56.293,56.341,12800000.0
2008-10-31 10:14:00,56.369,56.405,56.369,56.405,11200000.0
2008-10-31 10:15:00,56.429,56.521,56.429,56.519,13200000.0
2008-10-31 10:16:00,56.52,56.524,56.515,56.517,12200000.0
2008-10-31 10:17:00,56.487,56.487,56.461,56.461,11200000.0
2008-10-31 10:18:00,56.432,56.432,56.408,56.41,10600000.0
2008-10-31 10:19:00,56.354,56.354,56.329,56.343,11200000.0
2008-10-31 10:20:00,56.334,56.334,56.298,56.298,17600000.0
2008-10-31 10:21:00,56.287,56.287,56.239,56.239,8000000.0
2008-10-31 10:22:00,56.202,56.227,56.183,56.183,11200000.0
2008-10-31 10:23:00,56.134,56.135,55.999,55.999,11200000.0
2008-10-31 10:24:00,55.99,56.011,55.99,56.002,12800000.0
2008-10-31 10:25:00,55.996,55.996,55.96,55.961,11200000.0
2008-10-31 10:26:00,55.966,55.976,55.925,55.925,12800000.0
2008-10-31 10:27:00,55.886,55.886,55.767,55.767,10600000.0
2008-10-31 10:28:00,55.731,55.731,55.574,55.574,12200000.0
2008-10-31 10:29:00,55.574,55.644,55.574,55.644,11200000.0
2008-10-31 10:30:00,55.651,55.746,55.651,55.744,12800000.0
2008-10-31 10:31:00,55.755,55.844,55.755,55.844,13200000.0
2008-10-31 10:32:00,55.92,55.969,55.912,55.969,17600000.0
2008-10-31 10:33:00,55.951,55.951,55.799,55.799,11200000.0
2008-10-31 10:34:00,55.799,55.799,55.741,55.741,11200000.0
2008-10-31 10:35:00,55.723,55.732,55.712,55.732,11200000.0
2008-10-31 10:36:00,55.764,55.787,55.764,55.787,11200000.0
2008-10-31 10:37:00,55.798,55.808,55.713,55.799,11200000.0
2008-10-31 10:38:00,55.827,55.84,55.817,55.827,12800000.0
2008-10-31 10:39:00,55.798,55.88,55.798,55.88,11200000.0
2008-10-31 10:40:00,55.895,55.907,55.882,55.882,16400000.0
2008-10-31 10:41:00,55.883,55.892,55.869,55.869,12800000.0
2008-10-31 10:42:00,55.848,55.863,55.84,55.863,11200000.0
2008-10-31 10:43:00,55.883,55.906,55.883,55.904,11200000.0
2008-10-31 10:44:00,55.918,55.941,55.918,55.941,12800000.0
2008-10-31 10:45:00,55.944,55.944,55.934,55.94,12800000.0
2008-10-31 10:46:00,55.946,55.967,55.943,55.967,12800000.0
2008-10-31 10:47:00,55.983,56.03,55.983,56.03,12800000.0
2008-10-31 10:48:00,56.021,56.021,55.986,56.018,12800000.0
2008-10-31 10:49:00,55.969,55.969,55.838,55.842,11200000.0
2008-10-31 10:50:00,55.846,55.877,55.846,55.873,16000000.0
2008-10-31 10:51:00,55.884,55.894,55.884,55.892,17600000.0
2008-10-31 10:52:00,55.894,55.907,55.894,55.901,11200000.0
2008-10-31 10:53:00,55.889,55.908,55.887,55.898,11200000.0
2008-10-31 10:54:00,55.913,55.946,55.913,55.946,18000000.0
2008-10-31 10:55:00,55.989,56.021,55.989,55.997,11200000.0
2008-10-31 10:56:00,55.974,55.985,55.964,55.964,11200000.0
2008-10-31 10:57:00,55.941,55.941,55.902,55.902,16000000.0
2008-10-31 10:58:00,55.903,55.919,55.82,55.919,12800000.0
2008-10-31 10:59:00,55.925,55.925,55.889,55.889,11200000.0
2008-10-31 11:00:00,55.89,55.89,55.876,55.876,12800000.0
2008-10-31 11:01:00,55.871,55.883,55.87,55.883,12800000.0
2008-10-31 11:02:00,55.865,55.865,55.822,55.822,16000000.0
2008-10-31 11:03:00,55.779,55.804,55.779,55.804,12800000.0
2008-10-31 11:04:00,55.827,55.895,55.827,55.895,14400000.0
2008-10-31 11:05:00,55.905,55.905,55.881,55.905,9600000.0
2008-10-31 11:06:00,55.916,55.918,55.9,55.918,17600000.0
2008-10-31 11:07:00,55.916,55.916,55.894,55.91,18000000.0
2008-10-31 11:08:00,55.872,55.968,55.872,55.968,11200000.0
2008-10-31 11:09:00,56.001,56.015,55.997,56.015,17600000.0
2008-10-31 11:10:00,56.047,56.057,56.047,56.052,12800000.0
2008-10-31 11:11:00,56.018,56.018,55.975,55.999,11200000.0
2008-10-31 11:12:00,55.985,56.07,55.985,56.07,17600000.0
2008-10-31 11:13:00,56.106,56.273,56.106,56.273,14400000.0
2008-10-31 11:14:00,56.323,56.335,56.312,56.312,11200000.0
2008-10-31 11:15:00,56.335,56.343,56.318,56.343,11200000.0
2008-10-31 11:16:00,56.313,56.313,56.257,56.261,12800000.0
2008-10-31 11:17:00,56.245,56.245,56.222,56.222,11200000.0
2008-10-31 11:18:00,56.244,56.269,56.244,56.269,12800000.0
2008-10-31 11:19:00,56.272,56.305,56.272,56.297,17600000.0
2008-10-31 11:20:00,56.266,56.266,56.139,56.14,12800000.0
2008-10-31 11:21:00,56.139,56.139,56.055,56.055,14800000.0
2008-10-31 11:22:00,56.068,56.103,56.068,56.103,12200000.0
2008-10-31 11:23:00,56.153,56.191,56.153,56.191,11200000.0
2008-10-31 11:24:00,56.199,56.215,56.195,56.215,12800000.0
2008-10-31 11:25:00,56.194,56.194,56.16,56.178,17600000.0
2008-10-31 11:26:00,56.193,56.193,56.18,56.18,14400000.0
2008-10-31 11:27:00,56.15,56.16,56.129,56.131,18000000.0
2008-10-31 11:28:00,56.105,56.123,56.096,56.123,14400000.0
2008-10-31 11:29:00,56.139,56.228,56.139,56.209,14400000.0
2008-10-31 11:30:00,56.177,56.177,56.155,56.163,14400000.0
2008-10-31 11:31:00,56.19,56.193,56.181,56.184,11200000.0
2008-10-31 11:32:00,56.186,56.2,56.185,56.2,17600000.0
2008-10-31 11:33:00,56.24,56.316,56.24,56.316,12800000.0
2008-10-31 11:34:00,56.304,56.304,56.267,56.267,12800000.0
2008-10-31 11:35:00,56.281,56.394,56.281,56.394,11200000.0
2008-10-31 11:36:00,56.425,56.425,56.369,56.369,12800000.0
2008-10-31 11:37:00,56.32,56.32,56.278,56.278,11200000.0
2008-10-31 11:38:00,56.232,56.232,56.222,56.23,11200000.0
2008-10-31 11:39:00,56.238,56.238,56.202,56.202,10600000.0
2008-10-31 11:40:00,56.222,56.309,56.222,56.309,11600000.0
2008-10-31 11:41:00,56.344,56.387,56.344,56.387,9600000.0
2008-10-31 11:42:00,56.406,56.412,56.366,56.376,17600000.0
2008-10-31 11:43:00,56.382,56.404,56.375,56.404,11200000.0
2008-10-31 11:44:00,56.413,56.413,56.378,56.378,11200000.0
2008-10-31 11:45:00,56.38,56.411,56.358,56.411,14400000.0
2008-10-31 11:46:00,56.406,56.416,56.406,56.408,11200000.0
2008-10-31 11:47:00,56.383,56.388,56.366,56.388,17000000.0
2008-10-31 11:48:00,56.394,56.394,56.376,56.389,11200000.0
2008-10-31 11:49:00,56.374,56.38,56.362,56.362,12800000.0
2008-10-31 11:50:00,56.363,56.363,56.334,56.334,17600000.0
2008-10-31 11:51:00,56.326,56.331,56.325,56.328,11200000.0
2008-10-31 11:52:00,56.347,56.362,56.341,56.342,11200000.0
2008-10-31 11:53:00,56.369,56.385,56.362,56.372,16000000.0
2008-10-31 11:54:00,56.372,56.372,56.354,56.362,14800000.0
2008-10-31 11:55:00,56.361,56.371,56.308,56.371,11200000.0
2008-10-31 11:56:00,56.389,56.389,56.334,56.334,12800000.0
2008-10-31 11:57:00,56.316,56.316,56.291,56.294,17600000.0
2008-10-31 11:58:00,56.298,56.301,56.291,56.3,11200000.0
2008-10-31 11:59:00,56.308,56.321,56.299,56.299,11200000.0
2008-10-31 12:00:00,56.3,56.3,56.281,56.281,11200000.0
2008-10-31 12:01:00,56.276,56.298,56.271,56.298,11200000.0
2008-10-31 12:02:00,56.269,56.302,56.269,56.279,14400000.0
2008-10-31 12:03:00,56.262,56.278,56.252,56.278,11200000.0
2008-10-31 12:04:00,56.302,56.311,56.295,56.307,17600000.0
2008-10-31 12:05:00,56.287,56.328,56.269,56.269,17600000.0
2008-10-31 12:06:00,56.256,56.256,56.236,56.236,12800000.0
2008-10-31 12:07:00,56.24,56.247,56.23,56.246,11200000.0
2008-10-31 12:08:00,56.296,56.296,56.263,56.277,11200000.0
2008-10-31 12:09:00,56.265,56.298,56.265,56.297,14400000.0
2008-10-31 12:10:00,56.27,56.27,56.245,56.245,11200000.0
2008-10-31 12:11:00,56.251,56.265,56.237,56.237,12800000.0
2008-10-31 12:12:00,56.238,56.266,56.238,56.266,11200000.0
2008-10-31 12:13:00,56.278,56.282,56.274,56.28,11200000.0
2008-10-31 12:14:00,56.282,56.282,56.236,56.237,12800000.0
2008-10-31 12:15:00,56.219,56.219,56.211,56.211,12800000.0
2008-10-31 12:16:00,56.191,56.266,56.191,56.266,13200000.0
2008-10-31 12:17:00,56.283,56.283,56.198,56.232,17600000.0
2008-10-31 12:18:00,56.221,56.233,56.219,56.233,16400000.0
2008-10-31 12:19:00,56.229,56.229,56.205,56.227,12800000.0
2008-10-31 12:20:00,56.24,56.24,56.217,56.221,14400000.0
2008-10-31 12:21:00,56.229,56.267,56.22,56.264,16000000.0
2008-10-31 12:22:00,56.268,56.324,56.268,56.324,16000000.0
2008-10-31 12:23:00,56.339,56.339,56.32,56.336,14400000.0
2008-10-31 12:24:00,56.346,56.352,56.341,56.346,12800000.0
2008-10-31 12:25:00,56.358,56.358,56.317,56.317,11200000.0
2008-10-31 12:26:00,56.309,56.315,56.309,56.311,11200000.0
2008-10-31 12:27:00,56.305,56.314,56.304,56.314,11200000.0
2008-10-31 12:28:00,56.314,56.33,56.285,56.285,12800000.0
2008-10-31 12:29:00,56.242,56.25,56.24,56.243,17600000.0
2008-10-31 12:30:00,56.237,56.243,56.237,56.242,17600000.0
2008-10-31 12:31:00,56.246,56.26,56.242,56.25,12800000.0
2008-10-31 12:32:00,56.249,56.27,56.237,56.27,12800000.0
2008-10-31 12:33:00,56.289,56.289,56.273,56.278,14400000.0
2008-10-31 12:34:00,56.295,56.3,56.287,56.29,13200000.0
2008-10-31 12:35:00,56.289,56.298,56.289,56.293,11200000.0
2008-10-31 12:36:00,56.293,56.297,56.289,56.295,11200000.0
2008-10-31 12:37:00,56.293,56.31,56.293,56.304,11200000.0
2008-10-31 12:38:00,56.33,56.357,56.254,56.357,17000000.0
2008-10-31 12:39:00,56.442,56.566,56.442,56.544,16000000.0
2008-10-31 12:40:00,56.512,56.556,56.507,56.556,16000000.0
2008-10-31 12:41:00,56.581,56.627,56.581,56.627,12800000.0
2008-10-31 12:42:00,56.628,56.643,56.628,56.643,14400000.0
2008-10-31 12:43:00,56.678,56.702,56.678,56.697,12800000.0
2008-10-31 12:44:00,56.698,56.706,56.686,56.696,18000000.0
2008-10-31 12:45:00,56.692,56.692,56.676,56.677,16400000.0
2008-10-31 12:46:00,56.662,56.663,56.643,56.643,13200000.0
2008-10-31 12:47:00,56.582,56.582,56.474,56.474,12800000.0
2008-10-31 12:48:00,56.485,56.485,56.452,56.452,11200000.0
2008-10-31 12:49:00,56.427,56.453,56.427,56.453,15400000.0
2008-10-31 12:50:00,56.428,56.428,56.405,56.419,13800000.0
2008-10-31 12:51:00,56.439,56.453,56.438,56.438,10600000.0
2008-10-31 12:52:00,56.438,56.438,56.417,56.429,11200000.0
2008-10-31 12:53:00,56.42,56.429,56.42,56.42,11200000.0
2008-10-31 12:54:00,56.426,56.434,56.418,56.434,12800000.0
2008-10-31 12:55:00,56.436,56.437,56.42,56.42,16000000.0
2008-10-31 12:56:00,56.417,56.437,56.417,56.419,11200000.0
2008-10-31 12:57:00,56.371,56.418,56.371,56.418,11200000.0
2008-10-31 12:58:00,56.427,56.448,56.427,56.436,17600000.0
2008-10-31 12:59:00,56.46,56.52,56.46,56.52,16000000.0
2008-10-31 13:00:00,56.536,56.536,56.512,56.512,12800000.0
2008-10-31 13:01:00,56.508,56.539,56.508,56.539,14400000.0
2008-10-31 13:02:00,56.558,56.576,56.535,56.576,12800000.0
2008-10-31 13:03:00,56.602,56.628,56.599,56.628,16000000.0
2008-10-31 13:04:00,56.642,56.662,56.642,56.66,11200000.0
2008-10-31 13:05:00,56.714,56.866,56.714,56.866,12800000.0
2008-10-31 13:06:00,56.978,57.143,56.978,57.143,11200000.0
2008-10-31 13:07:00,57.119,57.119,56.97,56.97,13800000.0
2008-10-31 13:08:00,56.912,56.912,56.787,56.793,17600000.0
2008-10-31 13:09:00,56.823,56.824,56.803,56.824,12800000.0
2008-10-31 13:10:00,56.821,56.852,56.821,56.846,15400000.0
2008-10-31 13:11:00,56.911,56.988,56.911,56.988,10600000.0
2008-10-31 13:12:00,56.999,56.999,56.943,56.943,12800000.0
2008-10-31 13:13:00,56.943,56.943,56.864,56.864,17600000.0
2008-10-31 13:14:00,56.879,56.883,56.826,56.826,12800000.0
2008-10-31 13:15:00,56.827,56.83,56.798,56.798,12800000.0
2008-10-31 13:16:00,56.807,56.811,56.782,56.81,17600000.0
2008-10-31 13:17:00,56.79,56.795,56.78,56.78,12800000.0
2008-10-31 13:18:00,56.757,56.757,56.737,56.737,11200000.0
2008-10-31 13:19:00,56.725,56.725,56.707,56.717,16000000.0
2008-10-31 13:20:00,56.728,56.779,56.728,56.779,17000000.0
2008-10-31 13:21:00,56.802,56.805,56.789,56.789,11200000.0
2008-10-31 13:22:00,56.767,56.77,56.758,56.759,12800000.0
2008-10-31 13:23:00,56.769,56.804,56.769,56.795,12200000.0
2008-10-31 13:24:00,56.784,56.784,56.775,56.781,11200000.0
2008-10-31 13:25:00,56.767,56.774,56.766,56.771,17600000.0
2008-10-31 13:26:00,56.783,56.786,56.752,56.752,17600000.0
2008-10-31 13:27:00,56.763,56.829,56.763,56.829,12800000.0
2008-10-31 13:28:00,56.801,56.801,56.708,56.801,16000000.0
2008-10-31 13:29:00,56.692,56.834,56.692,56.8,11200000.0
2008-10-31 13:30:00,56.789,56.816,56.785,56.816,12800000.0
2008-10-31 13:31:00,56.831,56.93,56.831,56.93,11200000.0
2008-10-31 13:32:00,56.945,57.017,56.944,57.017,11200000.0
2008-10-31 13:33:00,57.019,57.06,57.01,57.06,19200000.0
2008-10-31 13:34:00,57.054,57.054,56.955,56.955,12800000.0
2008-10-31 13:35:00,56.971,56.977,56.945,56.95,36800000.0
2008-10-31 13:36:00,56.919,56.94,56.919,56.94,17600000.0
2008-10-31 13:37:00,56.92,56.92,56.831,56.831,13200000.0
2008-10-31 13:38:00,56.783,56.812,56.783,56.805,33600000.0
2008-10-31 13:39:00,56.827,56.845,56.787,56.787,14400000.0
2008-10-31 13:40:00,56.737,56.737,56.654,56.654,39800000.0
2008-10-31 13:41:00,56.65,56.65,56.638,56.638,16400000.0
2008-10-31 13:42:00,56.615,56.618,56.603,56.603,11200000.0
2008-10-31 13:43:00,56.624,56.675,56.624,56.675,27200000.0
2008-10-31 13:44:00,56.685,56.685,56.674,56.677,33600000.0
2008-10-31 13:45:00,56.691,56.707,56.691,56.696,20800000.0
2008-10-31 13:46:00,56.725,56.732,56.715,56.715,24800000.0
2008-10-31 13:47:00,56.696,56.79,56.696,56.79,12800000.0
2008-10-31 13:48:00,56.751,56.806,56.751,56.802,12800000.0
2008-10-31 13:49:00,56.811,56.817,56.809,56.817,17600000.0
2008-10-31 13:50:00,56.803,56.803,56.768,56.768,11200000.0
2008-10-31 13:51:00,56.735,56.735,56.664,56.7,24000000.0
2008-10-31 13:52:00,56.723,56.723,56.685,56.685,12800000.0
2008-10-31 13:53:00,56.681,56.689,56.676,56.679,18000000.0
2008-10-31 13:54:00,56.686,56.691,56.673,56.673,25600000.0
2008-10-31 13:55:00,56.668,56.68,56.656,56.656,14400000.0
2008-10-31 13:56:00,56.645,56.649,56.627,56.649,14400000.0
2008-10-31 13:57:00,56.671,56.671,56.626,56.636,28800000.0
2008-10-31 13:58:00,56.615,56.615,56.492,56.492,13800000.0
2008-10-31 13:59:00,56.522,56.563,56.516,56.563,32000000.0
2008-10-31 14:00:00,56.58,56.58,56.549,56.565,48000000.0
2008-10-31 14:01:00,56.571,56.579,56.536,56.579,31400000.0
2008-10-31 14:02:00,56.581,56.581,56.523,56.523,14400000.0
2008-10-31 14:03:00,56.538,56.572,56.538,56.572,14400000.0
2008-10-31 14:04:00,56.615,56.615,56.609,56.613,11200000.0
2008-10-31 14:05:00,56.621,56.651,56.621,56.651,24000000.0
2008-10-31 14:06:00,56.678,56.688,56.677,56.688,37000000.0
2008-10-31 14:07:00,56.686,56.689,56.597,56.597,39400000.0
2008-10-31 14:08:00,56.589,56.618,56.589,56.615,16000000.0
2008-10-31 14:09:00,56.638,56.655,56.636,56.637,33600000.0
2008-10-31 14:10:00,56.624,56.648,56.624,56.634,33600000.0
2008-10-31 14:11:00,56.621,56.621,56.612,56.621,14400000.0
2008-10-31 14:12:00,56.601,56.605,56.597,56.6,27600000.0
2008-10-31 14:13:00,56.591,56.608,56.576,56.608,14400000.0
2008-10-31 14:14:00,56.626,56.637,56.62,56.62,12800000.0
2008-10-31 14:15:00,56.61,56.613,56.604,56.611,28800000.0
2008-10-31 14:16:00,56.623,56.638,56.623,56.635,25600000.0
2008-10-31 14:17:00,56.627,56.627,56.616,56.622,12800000.0
2008-10-31 14:18:00,56.642,56.655,56.642,56.654,16000000.0
2008-10-31 14:19:00,56.648,56.65,56.642,56.642,12200000.0
2008-10-31 14:20:00,56.653,56.671,56.653,56.671,25600000.0
2008-10-31 14:21:00,56.674,56.68,56.663,56.68,28800000.0
2008-10-31 14:22:00,56.713,56.84,56.713,56.84,24000000.0
2008-10-31 14:23:00,56.887,56.919,56.879,56.879,48000000.0
2008-10-31 14:24:00,56.846,56.851,56.835,56.844,13200000.0
2008-10-31 14:25:00,56.845,56.859,56.845,56.847,12800000.0
2008-10-31 14:26:00,56.881,56.881,56.838,56.838,12800000.0
2008-10-31 14:27:00,56.86,56.885,56.86,56.885,17600000.0
2008-10-31 14:28:00,56.836,56.84,56.817,56.839,11200000.0
2008-10-31 14:29:00,56.834,56.845,56.832,56.835,37200000.0
2008-10-31 14:30:00,56.833,56.89,56.833,56.89,22400000.0
2008-10-31 14:31:00,56.912,56.912,56.898,56.901,21200000.0
2008-10-31 14:32:00,56.896,56.901,56.894,56.9,40000000.0
2008-10-31 14:33:00,56.902,56.91,56.902,56.907,24000000.0
2008-10-31 14:34:00,56.904,56.904,56.879,56.888,33600000.0
2008-10-31 14:35:00,56.867,56.883,56.867,56.874,14400000.0
2008-10-31 14:36:00,56.874,56.874,56.835,56.869,12800000.0
2008-10-31 14:37:00,56.882,56.887,56.854,56.854,11200000.0
2008-10-31 14:38:00,56.88,56.889,56.878,56.889,55400000.0
2008-10-31 14:39:00,56.933,56.956,56.933,56.938,12800000.0
2008-10-31 14:40:00,56.922,56.952,56.922,56.949,14400000.0
2008-10-31 14:41:00,56.94,56.94,56.887,56.887,56000000.0
2008-10-31 14:42:00,56.827,56.835,56.798,56.835,12800000.0
2008-10-31 14:43:00,56.854,56.861,56.85,56.854,25600000.0
2008-10-31 14:44:00,56.858,56.858,56.835,56.835,11200000.0
2008-10-31 14:45:00,56.847,56.847,56.836,56.845,11200000.0
2008-10-31 14:46:00,56.843,56.843,56.83,56.831,11200000.0
2008-10-31 14:47:00,56.835,56.864,56.835,56.849,16000000.0
2008-10-31 14:48:00,56.871,56.894,56.871,56.878,19200000.0
2008-10-31 14:49:00,56.881,56.885,56.876,56.883,32400000.0
2008-10-31 14:50:00,56.884,56.895,56.879,56.88,28800000.0
2008-10-31 14:51:00,56.889,56.936,56.889,56.936,32000000.0
2008-10-31 14:52:00,56.946,56.975,56.946,56.975,12800000.0
2008-10-31 14:53:00,56.97,56.97,56.961,56.961,17600000.0
2008-10-31 14:54:00,56.955,56.966,56.955,56.966,12800000.0
2008-10-31 14:55:00,56.975,56.979,56.969,56.975,15400000.0
2008-10-31 14:56:00,56.965,56.975,56.964,56.967,12800000.0
2008-10-31 14:57:00,56.963,57.008,56.963,57.008,12800000.0
2008-10-31 14:58:00,56.991,56.994,56.981,56.985,17600000.0
2008-10-31 14:59:00,56.993,57.056,56.993,57.053,8000000.0
2008-10-31 15:00:00,57.06,57.065,57.015,57.015,14400000.0
2008-10-31 15:01:00,57.011,57.011,56.973,56.973,12800000.0
2008-10-31 15:02:00,56.957,56.977,56.953,56.954,27600000.0
2008-10-31 15:03:00,56.927,56.945,56.926,56.944,12800000.0
2008-10-31 15:04:00,56.962,56.977,56.962,56.977,24000000.0
2008-10-31 15:05:00,56.998,57.002,56.969,56.969,11200000.0
2008-10-31 15:06:00,56.964,56.967,56.961,56.964,11200000.0
2008-10-31 15:07:00,56.984,57.054,56.984,57.054,25600000.0
2008-10-31 15:08:00,57.078,57.078,57.058,57.058,22400000.0
2008-10-31 15:09:00,57.042,57.042,57.019,57.019,16000000.0
2008-10-31 15:10:00,57.017,57.067,57.017,57.064,40400000.0
2008-10-31 15:11:00,57.06,57.065,57.056,57.065,32000000.0
2008-10-31 15:12:00,57.071,57.072,57.067,57.067,30400000.0
2008-10-31 15:13:00,57.068,57.068,57.061,57.066,45600000.0
2008-10-31 15:14:00,57.066,57.066,57.061,57.065,35200000.0
2008-10-31 15:15:00,57.066,57.066,57.06,57.064,22400000.0
2008-10-31 15:16:00,57.066,57.086,57.066,57.082,36800000.0
2008-10-31 15:17:00,57.086,57.086,57.07,57.07,22400000.0
2008-10-31 15:18:00,57.072,57.072,57.067,57.068,22400000.0
2008-10-31 15:19:00,57.069,57.079,57.069,57.073,16000000.0
2008-10-31 15:20:00,57.054,57.054,56.995,56.995,24000000.0
2008-10-31 15:21:00,56.98,56.983,56.967,56.983,14400000.0
2008-10-31 15:22:00,56.99,57.032,56.99,57.012,14400000.0
2008-10-31 15:23:00,56.991,57.007,56.991,57.006,48000000.0
2008-10-31 15:24:00,57.031,57.045,57.031,57.045,26000000.0
2008-10-31 15:25:00,57.04,57.058,57.04,57.056,27200000.0
2008-10-31 15:26:00,57.056,57.115,57.056,57.115,40000000.0
2008-10-31 15:27:00,57.105,57.114,57.083,57.083,28800000.0
2008-10-31 15:28:00,57.076,57.084,57.076,57.083,70400000.0
2008-10-31 15:29:00,57.076,57.076,56.974,57.06,46400000.0
2008-10-31 15:30:00,56.974,57.062,56.91,56.956,115800000.0
2008-10-31 15:31:00,57.058,57.065,57.058,57.058,60800000.0
2008-10-31 15:32:00,57.058,57.062,57.055,57.056,30200000.0
2008-10-31 15:33:00,57.042,57.068,57.042,57.068,30400000.0
2008-10-31 15:34:00,57.077,57.08,57.068,57.068,22400000.0
2008-10-31 15:35:00,57.071,57.082,57.069,57.082,33600000.0
2008-10-31 15:36:00,57.087,57.096,57.083,57.096,31400000.0
2008-10-31 15:37:00,57.106,57.125,57.101,57.125,30400000.0
2008-10-31 15:38:00,57.141,57.141,57.128,57.128,58600000.0
2008-10-31 15:39:00,57.145,57.163,57.144,57.163,36800000.0
2008-10-31 15:40:00,57.165,57.165,57.141,57.146,35200000.0
2008-10-31 15:41:00,57.172,57.199,57.151,57.199,25600000.0
2008-10-31 15:42:00,57.231,57.246,57.231,57.239,43200000.0
2008-10-31 15:43:00,57.237,57.246,57.186,57.193,27200000.0
2008-10-31 15:44:00,57.177,57.177,57.121,57.121,27200000.0
2008-10-31 15:45:00,57.076,57.076,57.033,57.049,16000000.0
2008-10-31 15:46:00,57.067,57.067,57.045,57.054,14400000.0
2008-10-31 15:47:00,57.025,57.025,56.968,56.968,30400000.0
2008-10-31 15:48:00,56.978,56.981,56.97,56.97,27200000.0
2008-10-31 15:49:00,56.935,56.935,56.924,56.931,11200000.0
2008-10-31 15:50:00,56.947,56.986,56.947,56.986,25600000.0
2008-10-31 15:51:00,57.007,57.047,57.007,57.047,42600000.0
2008-10-31 15:52:00,57.041,57.041,56.955,56.955,20800000.0
2008-10-31 15:53:00,56.958,56.96,56.947,56.96,24400000.0
2008-10-31 15:54:00,56.971,56.971,56.912,56.912,29200000.0
2008-10-31 15:55:00,56.932,56.996,56.932,56.996,24000000.0
2008-10-31 15:56:00,57.016,57.084,57.016,57.084,50600000.0
2008-10-31 15:57:00,57.095,57.162,57.095,57.162,12800000.0
2008-10-31 15:58:00,57.16,57.17,57.144,57.17,19200000.0
2008-10-31 15:59:00,57.215,57.397,57.215,57.397,36800000.0
2008-10-31 16:00:00,57.426,57.426,57.381,57.381,51000000.0
2008-10-31 16:01:00,57.366,57.379,57.354,57.354,42000000.0
2008-10-31 16:02:00,57.332,57.359,57.328,57.359,23200000.0
2008-10-31 16:03:00,57.429,57.548,57.429,57.54,64000000.0
2008-10-31 16:04:00,57.54,57.54,57.516,57.526,45200000.0
2008-10-31 16:05:00,57.539,57.539,57.489,57.489,48000000.0
2008-10-31 16:06:00,57.46,57.46,57.42,57.42,35200000.0
2008-10-31 16:07:00,57.403,57.403,57.364,57.364,32000000.0
2008-10-31 16:08:00,57.359,57.379,57.356,57.376,44200000.0
2008-10-31 16:09:00,57.435,57.464,57.435,57.464,44800000.0
2008-10-31 16:10:00,57.479,57.5,57.479,57.5,41600000.0
2008-10-31 16:11:00,57.513,57.552,57.513,57.552,14400000.0
2008-10-31 16:12:00,57.567,57.574,57.557,57.557,56000000.0
2008-10-31 16:13:00,57.549,57.553,57.545,57.55,11200000.0
2008-10-31 16:14:00,57.551,57.553,57.542,57.552,49600000.0
2008-10-31 16:15:00,57.546,57.546,57.524,57.524,59200000.0
2008-10-31 16:16:00,57.484,57.484,57.437,57.442,17600000.0
2008-10-31 16:17:00,57.385,57.386,57.371,57.386,37800000.0
2008-10-31 16:18:00,57.388,57.45,57.388,57.45,38400000.0
2008-10-31 16:19:00,57.46,57.46,57.446,57.45,22400000.0
2008-10-31 16:20:00,57.483,57.49,57.482,57.484,10600000.0
2008-10-31 16:21:00,57.483,57.487,57.479,57.48,27600000.0
2008-10-31 16:22:00,57.495,57.495,57.447,57.447,41800000.0
2008-10-31 16:23:00,57.428,57.434,57.422,57.428,43000000.0
2008-10-31 16:24:00,57.419,57.419,57.408,57.411,17600000.0
2008-10-31 16:25:00,57.4,57.4,57.37,57.37,33600000.0
2008-10-31 16:26:00,57.285,57.285,57.155,57.198,17600000.0
2008-10-31 16:27:00,57.242,57.26,57.242,57.247,35200000.0
2008-10-31 16:28:00,57.262,57.347,57.262,57.347,27600000.0
2008-10-31 16:29:00,57.403,57.457,57.399,57.457,11200000.0
2008-10-31 16:30:00,57.484,57.565,57.484,57.565,43600000.0
2008-10-31 16:31:00,57.563,57.566,57.527,57.527,41600000.0
2008-10-31 16:32:00,57.519,57.557,57.519,57.557,12800000.0
2008-10-31 16:33:00,57.569,57.574,57.531,57.531,27200000.0
2008-10-31 16:34:00,57.558,57.558,57.489,57.489,35200000.0
2008-10-31 16:35:00,57.422,57.422,57.397,57.397,51600000.0
2008-10-31 16:36:00,57.392,57.392,57.319,57.319,50000000.0
2008-10-31 16:37:00,57.313,57.318,57.31,57.318,41600000.0
2008-10-31 16:38:00,57.314,57.336,57.314,57.336,40000000.0
2008-10-31 16:39:00,57.337,57.344,57.331,57.344,34600000.0
2008-10-31 16:40:00,57.359,57.37,57.353,57.36,56000000.0
2008-10-31 16:41:00,57.355,57.362,57.349,57.362,73600000.0
2008-10-31 16:42:00,57.371,57.371,57.356,57.365,54400000.0
2008-10-31 16:43:00,57.349,57.374,57.348,57.374,17600000.0
2008-10-31 16:44:00,57.419,57.435,57.419,57.435,11200000.0
2008-10-31 16:45:00,57.458,57.458,57.424,57.43,58000000.0
2008-10-31 16:46:00,57.433,57.433,57.415,57.415,12800000.0
2008-10-31 16:47:00,57.42,57.435,57.419,57.431,70400000.0
2008-10-31 16:48:00,57.443,57.472,57.441,57.472,52800000.0
2008-10-31 16:49:00,57.482,57.493,57.478,57.479,36800000.0
2008-10-31 16:50:00,57.469,57.472,57.459,57.461,75200000.0
2008-10-31 16:51:00,57.46,57.474,57.46,57.466,31400000.0
2008-10-31 16:52:00,57.455,57.468,57.45,57.468,46800000.0
2008-10-31 16:53:00,57.521,57.522,57.493,57.509,30400000.0
2008-10-31 16:54:00,57.541,57.612,57.541,57.612,11200000.0
2008-10-31 16:55:00,57.631,57.631,57.58,57.58,27200000.0
2008-10-31 16:56:00,57.573,57.607,57.573,57.606,36800000.0
2008-10-31 16:57:00,57.623,57.684,57.623,57.68,19200000.0
2008-10-31 16:58:00,57.658,57.658,57.611,57.611,12800000.0
2008-10-31 16:59:00,57.599,57.778,57.599,57.778,50400000.0
2008-10-31 17:00:00,57.816,57.816,57.712,57.712,49400000.0
2008-10-31 17:01:00,57.684,57.696,57.677,57.677,40400000.0
2008-10-31 17:02:00,57.689,57.697,57.676,57.688,34000000.0
2008-10-31 17:03:00,57.715,57.73,57.712,57.729,45200000.0
2008-10-31 17:04:00,57.751,57.788,57.749,57.788,41000000.0
2008-10-31 17:05:00,57.787,57.794,57.775,57.792,54400000.0
2008-10-31 17:06:00,57.781,57.781,57.697,57.697,59200000.0
2008-10-31 17:07:00,57.681,57.683,57.644,57.644,35200000.0
2008-10-31 17:08:00,57.616,57.704,57.616,57.704,68800000.0
2008-10-31 17:09:00,57.72,57.744,57.72,57.731,59600000.0
2008-10-31 17:10:00,57.73,57.735,57.722,57.722,25600000.0
2008-10-31 17:11:00,57.732,57.756,57.732,57.756,38800000.0
2008-10-31 17:12:00,57.765,57.769,57.755,57.769,25600000.0
2008-10-31 17:13:00,57.745,57.78,57.742,57.78,28800000.0
2008-10-31 17:14:00,57.792,57.801,57.789,57.791,22400000.0
2008-10-31 17:15:00,57.796,57.817,57.796,57.805,19200000.0
2008-10-31 17:16:00,57.828,57.851,57.821,57.851,9600000.0
2008-10-31 17:17:00,57.887,58.014,57.887,58.014,37800000.0
2008-10-31 17:18:00,57.91,57.91,57.819,57.863,57600000.0
2008-10-31 17:19:00,57.892,57.912,57.892,57.911,24000000.0
2008-10-31 17:20:00,57.922,57.947,57.917,57.929,16000000.0
2008-10-31 17:21:00,57.927,57.927,57.882,57.912,28800000.0
2008-10-31 17:22:00,57.934,57.983,57.934,57.973,18600000.0
2008-10-31 17:23:00,57.991,58.004,57.974,58.004,11200000.0
2008-10-31 17:24:00,58.08,58.08,58.04,58.04,12800000.0
2008-10-31 17:25:00,58.048,58.087,57.751,57.751,17600000.0
2008-10-31 17:26:00,57.786,57.924,57.786,57.924,35200000.0
2008-10-31 17:27:00,57.939,57.939,57.861,57.869,46800000.0
2008-10-31 17:28:00,57.784,57.784,57.684,57.702,32000000.0
2008-10-31 17:29:00,57.739,57.853,57.739,57.853,27200000.0
2008-10-31 17:30:00,57.829,57.915,57.829,57.902,17600000.0
2008-10-31 17:31:00,57.921,57.928,57.886,57.89,87400000.0
2008-10-31 17:32:00,57.89,57.902,57.888,57.889,52800000.0
2008-10-31 17:33:00,57.873,57.873,57.824,57.86,36800000.0
2008-10-31 17:34:00,57.878,57.919,57.878,57.919,63400000.0
2008-10-31 17:35:00,57.931,57.932,57.918,57.932,43200000.0
2008-10-31 17:36:00,57.935,57.935,57.913,57.918,33600000.0
2008-10-31 17:37:00,57.929,57.929,57.903,57.903,16000000.0
2008-10-31 17:38:00,57.838,57.838,57.819,57.828,35200000.0
2008-10-31 17:39:00,57.836,57.859,57.833,57.859,16000000.0
2008-10-31 17:40:00,57.867,57.867,57.764,57.764,74600000.0
2008-10-31 17:41:00,57.78,57.785,57.761,57.761,12800000.0
2008-10-31 17:42:00,57.767,57.777,57.728,57.728,12800000.0
2008-10-31 17:43:00,57.718,57.823,57.718,57.823,17600000.0
2008-10-31 17:44:00,57.854,57.903,57.82,57.82,30800000.0
2008-10-31 17:45:00,57.779,57.779,57.729,57.771,30400000.0
2008-10-31 17:46:00,57.737,57.737,57.547,57.547,41600000.0
2008-10-31 17:47:00,57.609,57.634,57.609,57.625,57000000.0
2008-10-31 17:48:00,57.638,57.655,57.638,57.655,57600000.0
2008-10-31 17:49:00,57.678,57.745,57.678,57.736,46400000.0
2008-10-31 17:50:00,57.738,57.739,57.666,57.666,12800000.0
2008-10-31 17:51:00,57.609,57.657,57.609,57.657,50000000.0
2008-10-31 17:52:00,57.71,57.782,57.71,57.782,43200000.0
2008-10-31 17:53:00,57.757,57.757,57.676,57.695,33600000.0
2008-10-31 17:54:00,57.726,57.743,57.692,57.694,38800000.0
2008-10-31 17:55:00,57.673,57.688,57.661,57.688,40000000.0
2008-10-31 17:56:00,57.651,57.651,57.492,57.492,44800000.0
2008-10-31 17:57:00,57.491,57.522,57.491,57.508,36200000.0
2008-10-31 17:58:00,57.495,57.498,57.458,57.458,17600000.0
2008-10-31 17:59:00,57.314,57.314,57.105,57.105,62400000.0
2008-10-31 18:00:00,56.981,57.054,56.961,57.054,51600000.0
2008-10-31 18:01:00,57.114,57.264,57.114,57.264,32400000.0
2008-10-31 18:02:00,57.308,57.308,57.223,57.253,24000000.0
2008-10-31 18:03:00,57.239,57.239,57.169,57.187,36600000.0
2008-10-31 18:04:00,57.162,57.162,57.115,57.127,33600000.0
2008-10-31 18:05:00,57.128,57.128,57.08,57.104,12800000.0
2008-10-31 18:06:00,57.145,57.166,57.145,57.161,30400000.0
2008-10-31 18:07:00,57.149,57.153,57.141,57.153,11200000.0
2008-10-31 18:08:00,57.156,57.159,57.138,57.159,84200000.0
2008-10-31 18:09:00,57.174,57.174,57.164,57.171,33600000.0
2008-10-31 18:10:00,57.117,57.117,56.988,56.988,16000000.0
2008-10-31 18:11:00,57.036,57.06,57.036,57.042,12800000.0
2008-10-31 18:12:00,57.046,57.058,57.041,57.055,12800000.0
2008-10-31 18:13:00,57.025,57.055,57.017,57.034,27600000.0
2008-10-31 18:14:00,56.978,56.978,56.947,56.958,19200000.0
2008-10-31 18:15:00,56.934,56.934,56.839,56.839,30400000.0
2008-10-31 18:16:00,56.818,56.843,56.809,56.809,55400000.0
2008-10-31 18:17:00,56.792,56.803,56.773,56.773,43600000.0
2008-10-31 18:18:00,56.746,56.764,56.737,56.753,30800000.0
2008-10-31 18:19:00,56.771,56.865,56.771,56.865,46400000.0
2008-10-31 18:20:00,56.896,57.008,56.896,57.008,43200000.0
2008-10-31 18:21:00,57.029,57.029,56.996,56.996,12800000.0
2008-10-31 18:22:00,56.981,56.99,56.971,56.972,33600000.0
2008-10-31 18:23:00,56.985,57.009,56.985,57.003,46800000.0
2008-10-31 18:24:00,56.978,57.018,56.978,57.018,52800000.0
2008-10-31 18:25:00,56.981,57.001,56.971,57.001,33000000.0
2008-10-31 18:26:00,57.007,57.007,56.994,56.994,30400000.0
2008-10-31 18:27:00,57.015,57.191,57.015,57.117,33600000.0
2008-10-31 18:28:00,57.055,57.129,57.055,57.129,12800000.0
2008-10-31 18:29:00,57.144,57.179,57.144,57.171,25600000.0
2008-10-31 18:30:00,57.158,57.158,57.14,57.156,36800000.0
2008-10-31 18:31:00,57.165,57.255,57.165,57.255,11200000.0
2008-10-31 18:32:00,57.294,57.346,57.294,57.346,70400000.0
2008-10-31 18:33:00,57.329,57.334,57.306,57.325,32400000.0
2008-10-31 18:34:00,57.346,57.346,57.307,57.307,18600000.0
2008-10-31 18:35:00,57.237,57.312,57.237,57.312,43600000.0
2008-10-31 18:36:00,57.301,57.301,57.217,57.284,68800000.0
2008-10-31 18:37:00,57.296,57.304,57.285,57.285,36200000.0
2008-10-31 18:38:00,57.264,57.264,57.239,57.239,49400000.0
2008-10-31 18:39:00,57.233,57.233,57.199,57.199,76600000.0
2008-10-31 18:40:00,57.147,57.147,57.094,57.094,66000000.0
2008-10-31 18:41:00,57.092,57.092,57.012,57.012,71400000.0
2008-10-31 18:42:00,57.005,57.005,56.954,56.977,78400000.0
2008-10-31 18:43:00,56.929,56.929,56.908,56.911,49000000.0
2008-10-31 18:44:00,56.91,56.951,56.91,56.951,30400000.0
2008-10-31 18:45:00,56.969,56.978,56.955,56.956,12800000.0
2008-10-31 18:46:00,56.953,56.972,56.95,56.972,12800000.0
2008-10-31 18:47:00,57.018,57.076,57.018,57.076,14400000.0
2008-10-31 18:48:00,57.082,57.088,57.048,57.051,28200000.0
2008-10-31 18:49:00,57.04,57.04,56.941,56.941,24000000.0
2008-10-31 18:50:00,56.934,56.995,56.934,56.995,46400000.0
2008-10-31 18:51:00,56.976,56.976,56.956,56.966,12800000.0
2008-10-31 18:52:00,56.971,56.99,56.963,56.987,19200000.0
2008-10-31 18:53:00,57.012,57.033,57.012,57.029,30400000.0
2008-10-31 18:54:00,57.025,57.025,56.991,56.995,19200000.0
2008-10-31 18:55:00,56.98,56.991,56.974,56.991,22400000.0
2008-10-31 18:56:00,57.025,57.066,57.025,57.055,16000000.0
2008-10-31 18:57:00,57.059,57.097,57.059,57.097,19600000.0
2008-10-31 18:58:00,57.108,57.129,57.108,57.129,32000000.0
2008-10-31 18:59:00,57.137,57.137,57.13,57.137,32000000.0
2008-10-31 19:00:00,57.127,57.147,57.127,57.147,14400000.0
2008-10-31 19:01:00,57.169,57.169,57.162,57.162,19200000.0
2008-10-31 19:02:00,57.167,57.22,57.167,57.22,43200000.0
2008-10-31 19:03:00,57.216,57.232,57.2,57.2,14400000.0
2008-10-31 19:04:00,57.233,57.245,57.232,57.237,17600000.0
2008-10-31 19:05:00,57.246,57.262,57.232,57.262,22400000.0
2008-10-31 19:06:00,57.297,57.335,57.297,57.335,56000000.0
2008-10-31 19:07:00,57.351,57.367,57.336,57.365,35200000.0
2008-10-31 19:08:00,57.401,57.57,57.401,57.57,22400000.0
2008-10-31 19:09:00,57.587,57.597,57.581,57.583,12800000.0
2008-10-31 19:10:00,57.58,57.583,57.575,57.583,8000000.0
2008-10-31 19:11:00,57.609,57.618,57.605,57.617,30400000.0
2008-10-31 19:12:00,57.626,57.627,57.6,57.6,24000000.0
2008-10-31 19:13:00,57.589,57.589,57.581,57.588,12800000.0
2008-10-31 19:14:00,57.595,57.596,57.574,57.574,12800000.0
2008-10-31 19:15:00,57.528,57.555,57.528,57.551,16000000.0
2008-10-31 19:16:00,57.562,57.587,57.543,57.584,12800000.0
2008-10-31 19:17:00,57.593,57.598,57.588,57.596,14400000.0
2008-10-31 19:18:00,57.59,57.59,57.575,57.579,32000000.0
2008-10-31 19:19:00,57.601,57.613,57.597,57.613,11200000.0
2008-10-31 19:20:00,57.63,57.639,57.613,57.639,14400000.0
2008-10-31 19:21:00,57.646,57.658,57.644,57.651,17600000.0
2008-10-31 19:22:00,57.641,57.646,57.626,57.636,14400000.0
2008-10-31 19:23:00,57.637,57.713,57.623,57.713,16400000.0
2008-10-31 19:24:00,57.766,57.882,57.766,57.882,48800000.0
2008-10-31 19:25:00,57.87,57.87,57.692,57.692,11200000.0
2008-10-31 19:26:00,57.674,57.713,57.666,57.713,41600000.0
2008-10-31 19:27:00,57.67,57.67,57.622,57.622,14400000.0
2008-10-31 19:28:00,57.629,57.673,57.629,57.673,13200000.0
2008-10-31 19:29:00,57.676,57.752,57.674,57.752,12800000.0
2008-10-31 19:30:00,57.744,57.748,57.741,57.744,11200000.0
2008-10-31 19:31:00,57.743,57.77,57.743,57.77,12800000.0
2008-10-31 19:32:00,57.76,57.772,57.753,57.771,11200000.0
2008-10-31 19:33:00,57.791,57.795,57.791,57.794,11200000.0
2008-10-31 19:34:00,57.798,57.798,57.757,57.761,12800000.0
2008-10-31 19:35:00,57.812,57.855,57.812,57.847,17600000.0
2008-10-31 19:36:00,57.82,57.82,57.707,57.707,16000000.0
2008-10-31 19:37:00,57.691,57.705,57.687,57.702,11200000.0
2008-10-31 19:38:00,57.73,57.755,57.73,57.755,10600000.0
2008-10-31 19:39:00,57.748,57.761,57.746,57.749,12800000.0
2008-10-31 19:40:00,57.727,57.738,57.695,57.695,11200000.0
2008-10-31 19:41:00,57.681,57.684,57.674,57.677,11200000.0
2008-10-31 19:42:00,57.668,57.675,57.664,57.667,11200000.0
2008-10-31 19:43:00,57.651,57.651,57.632,57.632,19200000.0
2008-10-31 19:44:00,57.63,57.641,57.629,57.635,11200000.0
2008-10-31 19:45:00,57.672,57.681,57.656,57.681,16000000.0
2008-10-31 19:46:00,57.683,57.693,57.682,57.689,14400000.0
2008-10-31 19:47:00,57.708,57.708,57.667,57.667,17600000.0
2008-10-31 19:48:00,57.649,57.661,57.645,57.656,12800000.0
2008-10-31 19:49:00,57.647,57.649,57.639,57.646,30400000.0
2008-10-31 19:50:00,57.638,57.638,57.619,57.619,12200000.0
2008-10-31 19:51:00,57.591,57.591,57.547,57.547,12800000.0
2008-10-31 19:52:00,57.474,57.474,57.421,57.427,16000000.0
2008-10-31 19:53:00,57.438,57.448,57.401,57.401,12800000.0
2008-10-31 19:54:00,57.358,57.358,57.295,57.295,12800000.0
2008-10-31 19:55:00,57.255,57.269,57.248,57.269,11200000.0
2008-10-31 19:56:00,57.301,57.372,57.301,57.372,16000000.0
2008-10-31 19:57:00,57.365,57.365,57.305,57.305,9600000.0
2008-10-31 19:58:00,57.304,57.354,57.304,57.354,10000000.0
2008-10-31 19:59:00,57.338,57.339,57.335,57.336,12800000.0
2008-10-31 20:00:00,57.33,57.349,57.323,57.349,17600000.0
2008-10-31 20:01:00,57.341,57.341,57.301,57.301,10600000.0
2008-10-31 20:02:00,57.295,57.341,57.294,57.341,17600000.0
2008-10-31 20:03:00,57.313,57.313,57.274,57.28,16000000.0
2008-10-31 20:04:00,57.273,57.292,57.273,57.292,30800000.0
2008-10-31 20:05:00,57.302,57.303,57.292,57.292,12800000.0
2008-10-31 20:06:00,57.299,57.355,57.299,57.355,11200000.0
2008-10-31 20:07:00,57.372,57.435,57.372,57.435,9600000.0
2008-10-31 20:08:00,57.435,57.435,57.375,57.384,38400000.0
2008-10-31 20:09:00,57.354,57.354,57.318,57.318,11200000.0
2008-10-31 20:10:00,57.317,57.352,57.317,57.352,16000000.0
2008-10-31 20:11:00,57.337,57.337,57.268,57.268,11200000.0
2008-10-31 20:12:00,57.182,57.246,57.182,57.246,11200000.0
2008-10-31 20:13:00,57.2,57.2,57.174,57.179,27200000.0
2008-10-31 20:14:00,57.2,57.293,57.165,57.293,14400000.0
2008-10-31 20:15:00,57.303,57.312,57.28,57.302,14400000.0
2008-10-31 20:16:00,57.301,57.301,57.1,57.1,29200000.0
2008-10-31 20:17:00,57.085,57.091,57.081,57.091,33600000.0
2008-10-31 20:18:00,57.085,57.085,57.047,57.051,32000000.0
2008-10-31 20:19:00,57.065,57.117,57.065,57.117,11200000.0
2008-10-31 20:20:00,57.113,57.136,57.113,57.136,19200000.0
2008-10-31 20:21:00,57.129,57.13,57.113,57.117,15400000.0
2008-10-31 20:22:00,57.103,57.225,57.103,57.225,14400000.0
2008-10-31 20:23:00,57.262,57.285,57.262,57.269,12800000.0
2008-10-31 20:24:00,57.257,57.257,57.246,57.254,8000000.0
2008-10-31 20:25:00,57.263,57.295,57.263,57.295,11200000.0
2008-10-31 20:26:00,57.281,57.287,57.269,57.287,16000000.0
2008-10-31 20:27:00,57.318,57.4,57.318,57.388,12800000.0
2008-10-31 20:28:00,57.412,57.444,57.412,57.444,11200000.0
2008-10-31 20:29:00,57.456,57.47,57.309,57.388,16000000.0
2008-10-31 20:30:00,57.426,57.46,57.426,57.46,27200000.0
2008-10-31 20:31:00,57.46,57.46,57.383,57.383,12800000.0
2008-10-31 20:32:00,57.338,57.377,57.312,57.377,12800000.0
2008-10-31 20:33:00,57.404,57.437,57.404,57.418,12800000.0
2008-10-31 20:34:00,57.435,57.502,57.435,57.502,11200000.0
2008-10-31 20:35:00,57.517,57.52,57.503,57.503,11200000.0
2008-10-31 20:36:00,57.525,57.538,57.521,57.538,16000000.0
2008-10-31 20:37:00,57.547,57.569,57.547,57.569,12800000.0
2008-10-31 20:38:00,57.571,57.589,57.571,57.583,12800000.0
2008-10-31 20:39:00,57.569,57.569,57.541,57.563,14400000.0
2008-10-31 20:40:00,57.599,57.606,57.593,57.606,11600000.0
2008-10-31 20:41:00,57.597,57.597,57.568,57.568,11200000.0
2008-10-31 20:42:00,57.594,57.625,57.594,57.62,11200000.0
2008-10-31 20:43:00,57.674,57.676,57.645,57.676,14400000.0
2008-10-31 20:44:00,57.69,57.702,57.666,57.666,11200000.0
2008-10-31 20:45:00,57.666,57.666,57.607,57.607,12800000.0
2008-10-31 20:46:00,57.614,57.624,57.609,57.609,14400000.0
2008-10-31 20:47:00,57.609,57.622,57.609,57.615,8000000.0
2008-10-31 20:48:00,57.623,57.623,57.583,57.583,17600000.0
2008-10-31 20:49:00,57.563,57.581,57.548,57.548,18600000.0
2008-10-31 20:50:00,57.554,57.562,57.554,57.562,16000000.0
2008-10-31 20:51:00,57.585,57.592,57.584,57.589,28800000.0
2008-10-31 20:52:00,57.59,57.611,57.59,57.596,12800000.0
2008-10-31 20:53:00,57.589,57.595,57.589,57.595,16000000.0
2008-10-31 20:54:00,57.584,57.609,57.584,57.595,12800000.0
2008-10-31 20:55:00,57.609,57.618,57.606,57.609,12800000.0
2008-10-31 20:56:00,57.602,57.606,57.6,57.6,12800000.0
2008-10-31 20:57:00,57.595,57.627,57.595,57.627,12800000.0
2008-10-31 20:58:00,57.656,57.664,57.645,57.658,16400000.0
2008-10-31 20:59:00,57.695,57.766,57.695,57.766,11200000.0
2008-10-31 21:00:00,57.757,57.757,57.742,57.745,17600000.0
2008-10-31 21:01:00,57.742,57.751,57.741,57.747,11200000.0
2008-10-31 21:02:00,57.793,57.807,57.793,57.807,16400000.0
2008-10-31 21:03:00,57.812,57.825,57.812,57.824,8000000.0
2008-10-31 21:04:00,57.826,57.829,57.805,57.805,9600000.0
2008-10-31 21:05:00,57.774,57.774,57.687,57.687,14400000.0
2008-10-31 21:06:00,57.532,57.659,57.532,57.659,12800000.0
2008-10-31 21:07:00,57.71,57.71,57.692,57.7,14400000.0
2008-10-31 21:08:00,57.655,57.655,57.57,57.637,16000000.0
2008-10-31 21:09:00,57.598,57.609,57.593,57.596,11200000.0
2008-10-31 21:10:00,57.594,57.625,57.594,57.607,12800000.0
2008-10-31 21:11:00,57.58,57.593,57.57,57.585,12800000.0
2008-10-31 21:12:00,57.575,57.575,57.547,57.549,12200000.0
2008-10-31 21:13:00,57.558,57.568,57.532,57.532,14400000.0
2008-10-31 21:14:00,57.542,57.543,57.53,57.537,12800000.0
2008-10-31 21:15:00,57.54,57.54,57.532,57.535,11200000.0
2008-10-31 21:16:00,57.509,57.515,57.495,57.495,19200000.0
2008-10-31 21:17:00,57.488,57.493,57.484,57.492,14400000.0
2008-10-31 21:18:00,57.478,57.483,57.472,57.478,10600000.0
2008-10-31 21:19:00,57.525,57.53,57.484,57.484,17600000.0
2008-10-31 21:20:00,57.475,57.475,57.44,57.448,14400000.0
2008-10-31 21:21:00,57.455,57.474,57.455,57.472,8000000.0
2008-10-31 21:22:00,57.48,57.491,57.48,57.486,12800000.0
2008-10-31 21:23:00,57.473,57.473,57.457,57.462,12800000.0
2008-10-31 21:24:00,57.462,57.509,57.462,57.505,11200000.0
2008-10-31 21:25:00,57.519,57.519,57.49,57.49,17000000.0
2008-10-31 21:26:00,57.51,57.51,57.483,57.485,24000000.0
2008-10-31 21:27:00,57.455,57.466,57.423,57.423,22400000.0
2008-10-31 21:28:00,57.449,57.478,57.449,57.461,11200000.0
2008-10-31 21:29:00,57.477,57.502,57.476,57.476,27200000.0
2008-10-31 21:30:00,57.462,57.523,57.462,57.523,12600000.0
2008-10-31 21:31:00,57.501,57.501,57.458,57.458,16000000.0
2008-10-31 21:32:00,57.467,57.504,57.467,57.504,8000000.0
2008-10-31 21:33:00,57.529,57.544,57.529,57.538,11200000.0
2008-10-31 21:34:00,57.546,57.546,57.535,57.54,17600000.0
2008-10-31 21:35:00,57.551,57.568,57.551,57.562,14400000.0
2008-10-31 21:36:00,57.562,57.569,57.558,57.562,11200000.0
2008-10-31 21:37:00,57.545,57.545,57.506,57.508,16000000.0
2008-10-31 21:38:00,57.572,57.575,57.551,57.573,14400000.0
2008-10-31 21:39:00,57.566,57.566,57.518,57.546,12800000.0
2008-10-31 21:40:00,57.568,57.568,57.554,57.559,9600000.0
2008-10-31 21:41:00,57.537,57.537,57.436,57.451,11200000.0
2008-10-31 21:42:00,57.486,57.516,57.44,57.44,14400000.0
2008-10-31 21:43:00,57.432,57.432,57.398,57.399,8000000.0
2008-10-31 21:44:00,57.45,57.499,57.45,57.498,17600000.0
2008-10-31 21:45:00,57.502,57.502,57.488,57.493,17600000.0
2008-10-31 21:46:00,57.497,57.551,57.497,57.534,14400000.0
2008-10-31 21:47:00,57.49,57.49,57.474,57.481,11600000.0
2008-10-31 21:48:00,57.491,57.513,57.491,57.498,35200000.0
2008-10-31 21:49:00,57.495,57.495,57.48,57.489,9600000.0
2008-10-31 21:50:00,57.473,57.473,57.434,57.434,12800000.0
2008-10-31 21:51:00,57.415,57.426,57.409,57.409,17600000.0
2008-10-31 21:52:00,57.416,57.418,57.413,57.418,11200000.0
2008-10-31 21:53:00,57.424,57.425,57.419,57.419,11200000.0
2008-10-31 21:54:00,57.41,57.41,57.381,57.387,11200000.0
2008-10-31 21:55:00,57.355,57.355,57.151,57.151,12200000.0
2008-10-31 21:56:00,57.185,57.216,57.185,57.192,12800000.0
2008-10-31 21:57:00,57.212,57.271,57.212,57.271,17600000.0
2008-10-31 21:58:00,57.284,57.299,57.284,57.295,8000000.0
2008-10-31 21:59:00,57.299,57.308,57.297,57.301,12800000.0
2008-10-31 22:00:00,57.32,57.412,57.32,57.412,17600000.0
2008-10-31 22:01:00,57.417,57.422,57.411,57.422,11200000.0
2008-10-31 22:02:00,57.382,57.388,57.376,57.383,11200000.0
2008-10-31 22:03:00,57.391,57.401,57.388,57.388,17600000.0
2008-10-31 22:04:00,57.39,57.39,57.33,57.33,16000000.0
2008-10-31 22:05:00,57.329,57.34,57.319,57.319,11200000.0
2008-10-31 22:06:00,57.336,57.407,57.336,57.407,12800000.0
2008-10-31 22:07:00,57.415,57.433,57.415,57.433,16400000.0
2008-10-31 22:08:00,57.448,57.467,57.445,57.467,16000000.0
2008-10-31 22:09:00,57.472,57.522,57.465,57.522,12800000.0
2008-10-31 22:10:00,57.541,57.541,57.49,57.49,6400000.0
2008-10-31 22:11:00,57.471,57.502,57.471,57.502,11200000.0
2008-10-31 22:12:00,57.5,57.5,57.464,57.464,12800000.0
2008-10-31 22:13:00,57.438,57.468,57.438,57.468,12800000.0
2008-10-31 22:14:00,57.454,57.454,57.432,57.432,12800000.0
2008-10-31 22:15:00,57.428,57.431,57.422,57.431,14800000.0
2008-10-31 22:16:00,57.433,57.455,57.433,57.455,17600000.0
2008-10-31 22:17:00,57.456,57.463,57.454,57.463,19200000.0
2008-10-31 22:18:00,57.467,57.469,57.445,57.449,11200000.0
2008-10-31 22:19:00,57.424,57.429,57.421,57.428,12800000.0
2008-10-31 22:20:00,57.434,57.463,57.434,57.463,12800000.0
2008-10-31 22:21:00,57.461,57.473,57.446,57.446,17600000.0
2008-10-31 22:22:00,57.415,57.42,57.41,57.41,12800000.0
2008-10-31 22:23:00,57.421,57.456,57.421,57.456,12800000.0
2008-10-31 22:24:00,57.49,57.497,57.489,57.493,11200000.0
2008-10-31 22:25:00,57.475,57.475,57.399,57.399,16000000.0
2008-10-31 22:26:00,57.395,57.399,57.387,57.392,11200000.0
2008-10-31 22:27:00,57.387,57.387,57.376,57.383,12800000.0
2008-10-31 22:28:00,57.396,57.403,57.389,57.389,11200000.0
2008-10-31 22:29:00,57.409,57.412,57.404,57.408,16000000.0
2008-10-31 22:30:00,57.377,57.388,57.375,57.375,17600000.0
2008-10-31 22:31:00,57.41,57.412,57.406,57.406,11200000.0
2008-10-31 22:32:00,57.406,57.406,57.376,57.376,12800000.0
2008-10-31 22:33:00,57.379,57.379,57.367,57.367,11200000.0
2008-10-31 22:34:00,57.372,57.375,57.361,57.375,12800000.0
2008-10-31 22:35:00,57.366,57.366,57.349,57.35,12800000.0
2008-10-31 22:36:00,57.341,57.341,57.336,57.336,43200000.0
2008-10-31 22:37:00,57.343,57.35,57.341,57.348,25600000.0
2008-10-31 22:38:00,57.366,57.37,57.353,57.363,17600000.0
2008-10-31 22:39:00,57.356,57.366,57.356,57.366,12800000.0
2008-10-31 22:40:00,57.374,57.387,57.373,57.374,17600000.0
2008-10-31 22:41:00,57.372,57.372,57.358,57.367,11600000.0
2008-10-31 22:42:00,57.376,57.378,57.366,57.378,8000000.0
2008-10-31 22:43:00,57.375,57.393,57.372,57.393,16000000.0
2008-10-31 22:44:00,57.391,57.391,57.383,57.386,13200000.0
2008-10-31 22:45:00,57.398,57.402,57.386,57.386,15400000.0
2008-10-31 22:46:00,57.395,57.4,57.388,57.4,11200000.0
2008-10-31 22:47:00,57.39,57.397,57.385,57.39,17600000.0
2008-10-31 22:48:00,57.386,57.386,57.327,57.363,11200000.0
2008-10-31 22:49:00,57.379,57.401,57.379,57.395,12800000.0
2008-10-31 22:50:00,57.407,57.423,57.407,57.423,11200000.0
2008-10-31 22:51:00,57.421,57.434,57.421,57.434,11200000.0
2008-10-31 22:52:00,57.422,57.423,57.382,57.382,11200000.0
2008-10-31 22:53:00,57.336,57.347,57.33,57.345,17600000.0
2008-10-31 22:54:00,57.348,57.352,57.343,57.347,12800000.0
2008-10-31 22:55:00,57.331,57.331,57.264,57.264,12800000.0
2008-10-31 22:56:00,57.358,57.362,57.355,57.362,18000000.0
2008-10-31 22:57:00,57.26,57.264,57.253,57.259,17600000.0
2008-10-31 22:58:00,57.264,57.292,57.264,57.292,14400000.0
2008-10-31 22:59:00,57.3,57.303,57.283,57.283,8000000.0
2008-11-03 00:00:00,57.569,57.576,57.564,57.569,17600000.0
2008-11-03 00:01:00,57.57,57.575,57.568,57.575,12800000.0
2008-11-03 00:02:00,57.6,57.64,57.6,57.63,12800000.0
2008-11-03 00:03:00,57.574,57.574,57.556,57.556,12800000.0
2008-11-03 00:04:00,57.551,57.564,57.546,57.546,9600000.0
2008-11-03 00:05:00,57.573,57.583,57.565,57.583,11200000.0
2008-11-03 00:06:00,57.563,57.604,57.56,57.604,11600000.0
2008-11-03 00:07:00,57.585,57.585,57.565,57.581,12800000.0
2008-11-03 00:08:00,57.593,57.603,57.587,57.587,12800000.0
2008-11-03 00:09:00,57.562,57.562,57.505,57.505,12800000.0
2008-11-03 00:10:00,57.504,57.571,57.504,57.571,12800000.0
2008-11-03 00:11:00,57.562,57.565,57.548,57.548,16000000.0
2008-11-03 00:12:00,57.542,57.558,57.542,57.558,12200000.0
2008-11-03 00:13:00,57.577,57.587,57.557,57.587,12800000.0
2008-11-03 00:14:00,57.585,57.585,57.568,57.578,14400000.0
2008-11-03 00:15:00,57.575,57.575,57.561,57.561,28800000.0
2008-11-03 00:16:00,57.559,57.567,57.558,57.565,15200000.0
2008-11-03 00:17:00,57.569,57.582,57.563,57.57,17600000.0
2008-11-03 00:18:00,57.587,57.593,57.583,57.593,12800000.0
2008-11-03 00:19:00,57.594,57.61,57.594,57.597,12800000.0
2008-11-03 00:20:00,57.621,57.631,57.621,57.626,17600000.0
2008-11-03 00:21:00,57.641,57.662,57.641,57.658,12200000.0
2008-11-03 00:22:00,57.653,57.665,57.631,57.631,17000000.0
2008-11-03 00:23:00,57.641,57.641,57.62,57.62,4800000.0
2008-11-03 00:24:00,57.84,57.85,57.83,57.85,9600000.0
2008-11-03 00:25:00,57.612,57.612,57.595,57.609,9600000.0
2008-11-03 00:26:00,57.84,57.85,57.84,57.85,11200000.0
2008-11-03 00:27:00,57.84,57.86,57.84,57.84,11200000.0
2008-11-03 00:28:00,57.85,57.87,57.84,57.87,11200000.0
2008-11-03 00:29:00,57.86,57.86,57.84,57.85,11200000.0
2008-11-03 00:30:00,57.609,57.627,57.609,57.621,11200000.0
2008-11-03 00:31:00,57.617,57.623,57.614,57.623,11200000.0
2008-11-03 00:32:00,57.613,57.616,57.605,57.616,12800000.0
2008-11-03 00:33:00,57.7,57.76,57.68,57.74,19200000.0
2008-11-03 00:34:00,57.609,57.609,57.59,57.592,19200000.0
2008-11-03 00:35:00,57.75,57.75,57.74,57.74,12800000.0
2008-11-03 00:36:00,57.73,57.74,57.72,57.72,12800000.0
2008-11-03 00:37:00,57.594,57.595,57.584,57.584,12800000.0
2008-11-03 00:38:00,57.594,57.596,57.58,57.582,11200000.0
2008-11-03 00:39:00,57.583,57.583,57.581,57.581,3200000.0
2008-11-03 00:40:00,57.85,57.86,57.84,57.84,17600000.0
2008-11-03 00:41:00,57.83,57.84,57.83,57.84,17600000.0
2008-11-03 00:42:00,57.85,57.85,57.83,57.83,17600000.0
2008-11-03 00:43:00,57.84,57.86,57.84,57.84,17600000.0
2008-11-03 00:44:00,57.58,57.58,57.553,57.566,17600000.0
2008-11-03 00:45:00,57.83,57.84,57.81,57.82,13200000.0
2008-11-03 00:46:00,57.83,57.83,57.78,57.81,13200000.0
2008-11-03 00:47:00,57.8,57.84,57.8,57.82,13200000.0
2008-11-03 00:48:00,57.534,57.546,57.526,57.532,13200000.0
2008-11-03 00:49:00,57.536,57.543,57.535,57.543,16000000.0
2008-11-03 00:50:00,57.556,57.556,57.548,57.548,3200000.0
2008-11-03 00:51:00,57.549,57.568,57.549,57.568,6400000.0
2008-11-03 00:52:00,57.572,57.575,57.561,57.561,10600000.0
2008-11-03 00:53:00,57.543,57.553,57.531,57.536,17600000.0
2008-11-03 00:54:00,57.538,57.564,57.538,57.564,17600000.0
2008-11-03 00:55:00,57.551,57.558,57.547,57.549,28800000.0
2008-11-03 00:56:00,57.53,57.53,57.504,57.504,12200000.0
2008-11-03 00:57:00,57.522,57.545,57.522,57.545,12800000.0
2008-11-03 00:58:00,57.543,57.62,57.537,57.62,12800000.0
2008-11-03 00:59:00,57.628,57.63,57.619,57.619,11200000.0
2008-11-03 01:00:00,57.634,57.682,57.634,57.682,16000000.0
2008-11-03 01:01:00,57.689,57.689,57.621,57.621,9600000.0
2008-11-03 01:02:00,57.614,57.623,57.606,57.623,11200000.0
2008-11-03 01:03:00,57.628,57.683,57.628,57.682,22400000.0
2008-11-03 01:04:00,57.692,57.696,57.664,57.664,12800000.0
2008-11-03 01:05:00,57.695,57.719,57.695,57.703,12200000.0
2008-11-03 01:06:00,57.697,57.698,57.631,57.688,12800000.0
2008-11-03 01:07:00,57.704,57.721,57.704,57.721,11200000.0
2008-11-03 01:08:00,57.734,57.738,57.712,57.734,16000000.0
2008-11-03 01:09:00,57.744,57.744,57.734,57.743,16400000.0
2008-11-03 01:10:00,57.736,57.772,57.736,57.772,16000000.0
2008-11-03 01:11:00,57.791,57.791,57.766,57.766,11200000.0
2008-11-03 01:12:00,57.77,57.825,57.77,57.825,8000000.0
2008-11-03 01:13:00,57.828,57.828,57.81,57.817,17600000.0
2008-11-03 01:14:00,57.832,57.832,57.807,57.807,9600000.0
2008-11-03 01:15:00,57.807,57.814,57.8,57.813,17600000.0
2008-11-03 01:16:00,57.817,57.821,57.811,57.819,25600000.0
2008-11-03 01:17:00,57.832,57.839,57.831,57.839,12800000.0
2008-11-03 01:18:00,57.842,57.842,57.83,57.83,12800000.0
2008-11-03 01:19:00,57.831,57.846,57.828,57.846,11200000.0
2008-11-03 01:20:00,57.832,57.833,57.822,57.833,12800000.0
2008-11-03 01:21:00,57.823,57.837,57.823,57.837,11200000.0
2008-11-03 01:22:00,57.843,57.856,57.832,57.839,12800000.0
2008-11-03 01:23:00,57.846,57.846,57.826,57.83,11200000.0
2008-11-03 01:24:00,57.826,57.84,57.825,57.84,12800000.0
2008-11-03 01:25:00,57.843,57.843,57.833,57.836,11200000.0
2008-11-03 01:26:00,57.848,57.856,57.847,57.847,11200000.0
2008-11-03 01:27:00,57.844,57.859,57.844,57.858,16000000.0
2008-11-03 01:28:00,57.851,57.854,57.847,57.854,14400000.0
2008-11-03 01:29:00,57.861,57.868,57.861,57.866,16000000.0
2008-11-03 01:30:00,57.85,57.85,57.817,57.817,11200000.0
2008-11-03 01:31:00,57.78,57.797,57.779,57.797,11600000.0
2008-11-03 01:32:00,57.779,57.779,57.707,57.707,12800000.0
2008-11-03 01:33:00,57.679,57.728,57.672,57.728,11200000.0
2008-11-03 01:34:00,57.732,57.755,57.732,57.755,24000000.0
2008-11-03 01:35:00,57.753,57.753,57.741,57.743,12800000.0
2008-11-03 01:36:00,57.739,57.739,57.727,57.727,11200000.0
2008-11-03 01:37:00,57.74,57.747,57.74,57.747,3200000.0
2008-11-03 01:38:00,57.765,57.791,57.763,57.788,17600000.0
2008-11-03 01:39:00,57.808,57.843,57.808,57.843,14400000.0
2008-11-03 01:40:00,57.85,57.85,57.832,57.832,9600000.0
2008-11-03 01:41:00,57.65,57.75,57.64,57.72,11200000.0
2008-11-03 01:42:00,57.836,57.845,57.835,57.835,11200000.0
2008-11-03 01:43:00,57.843,57.852,57.831,57.845,13200000.0
2008-11-03 01:44:00,57.841,57.842,57.833,57.835,11200000.0
2008-11-03 01:45:00,57.828,57.828,57.812,57.812,12800000.0
2008-11-03 01:46:00,57.807,57.822,57.803,57.813,16000000.0
2008-11-03 01:47:00,57.799,57.809,57.779,57.807,12800000.0
2008-11-03 01:48:00,57.813,57.826,57.81,57.826,12800000.0
2008-11-03 01:49:00,57.833,57.856,57.827,57.856,12800000.0
2008-11-03 01:50:00,57.869,57.881,57.864,57.881,14400000.0
2008-11-03 01:51:00,57.879,57.881,57.87,57.878,17600000.0
2008-11-03 01:52:00,57.872,57.872,57.849,57.849,20800000.0
2008-11-03 01:53:00,57.845,57.845,57.839,57.839,4800000.0
2008-11-03 01:54:00,57.841,57.841,57.818,57.819,12800000.0
2008-11-03 01:55:00,57.82,57.84,57.82,57.84,12800000.0
2008-11-03 01:56:00,57.816,57.828,57.816,57.826,12800000.0
2008-11-03 01:57:00,57.833,57.838,57.822,57.838,18600000.0
2008-11-03 01:58:00,57.849,57.849,57.812,57.812,11200000.0
2008-11-03 01:59:00,57.781,57.781,57.772,57.774,11200000.0
2008-11-03 02:00:00,57.781,57.787,57.779,57.781,11200000.0
2008-11-03 02:01:00,57.792,57.792,57.722,57.722,11200000.0
2008-11-03 02:02:00,57.7,57.7,57.625,57.625,19200000.0
2008-11-03 02:03:00,57.571,57.653,57.571,57.653,12800000.0
2008-11-03 02:04:00,57.82,57.88,57.82,57.86,12800000.0
2008-11-03 02:05:00,57.662,57.67,57.659,57.667,12800000.0
2008-11-03 02:06:00,57.8,57.8,57.72,57.73,20800000.0
2008-11-03 02:07:00,57.65,57.654,57.639,57.641,20800000.0
2008-11-03 02:08:00,57.626,57.628,57.619,57.622,17600000.0
2008-11-03 02:09:00,57.623,57.63,57.623,57.63,14400000.0
2008-11-03 02:10:00,57.645,57.654,57.645,57.646,12800000.0
2008-11-03 02:11:00,57.658,57.663,57.648,57.661,12800000.0
2008-11-03 02:12:00,57.661,57.687,57.661,57.674,12800000.0
2008-11-03 02:13:00,57.672,57.672,57.657,57.657,16000000.0
2008-11-03 02:14:00,57.661,57.661,57.654,57.657,12800000.0
2008-11-03 02:15:00,57.655,57.664,57.655,57.656,11200000.0
2008-11-03 02:16:00,57.84,57.84,57.8,57.83,11200000.0
2008-11-03 02:17:00,57.668,57.677,57.668,57.673,11200000.0
2008-11-03 02:18:00,57.674,57.674,57.659,57.663,13600000.0
2008-11-03 02:19:00,57.633,57.652,57.633,57.652,9600000.0
2008-11-03 02:20:00,57.661,57.664,57.659,57.66,14400000.0
2008-11-03 02:21:00,57.636,57.639,57.624,57.627,17600000.0
2008-11-03 02:22:00,57.8,57.81,57.79,57.8,11200000.0
2008-11-03 02:23:00,57.617,57.626,57.609,57.614,11200000.0
2008-11-03 02:24:00,57.576,57.603,57.57,57.603,13600000.0
2008-11-03 02:25:00,57.603,57.61,57.587,57.599,24000000.0
2008-11-03 02:26:00,57.589,57.589,57.564,57.569,10600000.0
2008-11-03 02:27:00,57.539,57.539,57.525,57.529,12800000.0
2008-11-03 02:28:00,57.95,58.0,57.95,57.99,11600000.0
2008-11-03 02:29:00,57.537,57.573,57.537,57.573,11600000.0
2008-11-03 02:30:00,57.584,57.591,57.582,57.582,16000000.0
2008-11-03 02:31:00,57.583,57.599,57.583,57.589,14200000.0
2008-11-03 02:32:00,57.6,57.6,57.505,57.505,15400000.0
2008-11-03 02:33:00,57.477,57.508,57.477,57.508,11600000.0
2008-11-03 02:34:00,57.537,57.541,57.537,57.537,11600000.0
2008-11-03 02:35:00,57.531,57.559,57.523,57.559,12600000.0
2008-11-03 02:36:00,58.09,58.09,58.08,58.09,12800000.0
2008-11-03 02:37:00,57.562,57.568,57.554,57.557,12800000.0
2008-11-03 02:38:00,57.564,57.577,57.564,57.572,11200000.0
2008-11-03 02:39:00,58.05,58.05,58.03,58.04,11200000.0
2008-11-03 02:40:00,57.588,57.593,57.582,57.592,11200000.0
2008-11-03 02:41:00,57.636,57.703,57.636,57.703,12800000.0
2008-11-03 02:42:00,57.7,57.705,57.697,57.705,12800000.0
2008-11-03 02:43:00,57.702,57.704,57.701,57.702,26000000.0
2008-11-03 02:44:00,57.697,57.699,57.694,57.694,17000000.0
2008-11-03 02:45:00,57.682,57.682,57.66,57.661,9600000.0
2008-11-03 02:46:00,57.664,57.677,57.657,57.677,17600000.0
2008-11-03 02:47:00,57.721,57.734,57.721,57.727,8000000.0
2008-11-03 02:48:00,57.74,57.747,57.737,57.747,11600000.0
2008-11-03 02:49:00,57.747,57.751,57.741,57.741,16000000.0
2008-11-03 02:50:00,57.743,57.778,57.743,57.778,16000000.0
2008-11-03 02:51:00,57.815,57.842,57.815,57.842,16000000.0
2008-11-03 02:52:00,57.835,57.838,57.83,57.836,11200000.0
2008-11-03 02:53:00,57.834,57.834,57.758,57.798,12800000.0
2008-11-03 02:54:00,57.78,57.81,57.78,57.807,12800000.0
2008-11-03 02:55:00,57.802,57.82,57.802,57.82,12800000.0
2008-11-03 02:56:00,57.831,57.84,57.831,57.84,22400000.0
2008-11-03 02:57:00,57.864,57.879,57.863,57.879,10600000.0
2008-11-03 02:58:00,57.88,57.883,57.874,57.881,9600000.0
2008-11-03 02:59:00,57.892,57.913,57.892,57.897,16000000.0
2008-11-03 03:00:00,57.895,57.895,57.857,57.857,11200000.0
2008-11-03 03:01:00,57.85,57.85,57.84,57.845,12800000.0
2008-11-03 03:02:00,57.864,57.864,57.851,57.857,13200000.0
2008-11-03 03:03:00,57.847,57.852,57.843,57.852,12800000.0
2008-11-03 03:04:00,57.852,57.86,57.849,57.854,28800000.0
2008-11-03 03:05:00,57.855,57.855,57.8,57.8,17600000.0
2008-11-03 03:06:00,57.772,57.772,57.721,57.721,17600000.0
2008-11-03 03:07:00,57.711,57.728,57.711,57.728,11200000.0
2008-11-03 03:08:00,58.34,58.35,58.34,58.35,15400000.0
2008-11-03 03:09:00,58.36,58.4,58.33,58.33,15400000.0
2008-11-03 03:10:00,57.74,57.776,57.74,57.776,15400000.0
2008-11-03 03:11:00,57.798,57.802,57.778,57.778,12800000.0
2008-11-03 03:12:00,57.769,57.798,57.769,57.796,12800000.0
2008-11-03 03:13:00,57.801,57.805,57.786,57.786,14400000.0
2008-11-03 03:14:00,57.778,57.791,57.778,57.791,11200000.0
2008-11-03 03:15:00,57.803,57.833,57.797,57.833,17600000.0
2008-11-03 03:16:00,57.832,57.842,57.832,57.835,11200000.0
2008-11-03 03:17:00,57.841,57.841,57.813,57.813,12800000.0
2008-11-03 03:18:00,57.816,57.828,57.816,57.824,12800000.0
2008-11-03 03:19:00,57.829,57.832,57.822,57.825,16000000.0
2008-11-03 03:20:00,58.66,58.68,58.65,58.68,12800000.0
2008-11-03 03:21:00,58.67,58.72,58.67,58.7,12800000.0
2008-11-03 03:22:00,57.826,57.834,57.826,57.834,12800000.0
2008-11-03 03:23:00,57.813,57.813,57.799,57.801,17600000.0
2008-11-03 03:24:00,57.801,57.844,57.794,57.844,28800000.0
2008-11-03 03:25:00,57.858,57.858,57.848,57.856,19200000.0
2008-11-03 03:26:00,57.848,57.857,57.848,57.854,12800000.0
2008-11-03 03:27:00,57.869,57.941,57.869,57.941,12800000.0
2008-11-03 03:28:00,57.965,57.993,57.961,57.993,11200000.0
2008-11-03 03:29:00,58.007,58.007,57.989,57.99,11200000.0
2008-11-03 03:30:00,58.005,58.034,58.005,58.034,12200000.0
2008-11-03 03:31:00,58.06,58.118,58.06,58.108,31400000.0
2008-11-03 03:32:00,58.11,58.12,58.064,58.064,17600000.0
2008-11-03 03:33:00,58.047,58.079,58.047,58.07,12800000.0
2008-11-03 03:34:00,58.82,58.86,58.82,58.86,14400000.0
2008-11-03 03:35:00,58.058,58.073,58.05,58.073,14400000.0
2008-11-03 03:36:00,58.9,58.9,58.86,58.88,17600000.0
2008-11-03 03:37:00,58.076,58.112,58.076,58.09,17600000.0
2008-11-03 03:38:00,58.099,58.099,58.087,58.089,12800000.0
2008-11-03 03:39:00,58.049,58.049,58.029,58.03,18000000.0
2008-11-03 03:40:00,58.021,58.036,58.021,58.036,12800000.0
2008-11-03 03:41:00,58.065,58.098,58.065,58.098,13200000.0
2008-11-03 03:42:00,58.096,58.096,58.065,58.065,17600000.0
2008-11-03 03:43:00,58.1,58.193,58.1,58.193,14400000.0
2008-11-03 03:44:00,58.206,58.208,58.195,58.205,28800000.0
2008-11-03 03:45:00,58.207,58.231,58.207,58.231,14400000.0
2008-11-03 03:46:00,58.251,58.308,58.251,58.308,12800000.0
2008-11-03 03:47:00,58.331,58.341,58.331,58.339,12800000.0
2008-11-03 03:48:00,58.34,58.368,58.331,58.368,16000000.0
2008-11-03 03:49:00,58.385,58.385,58.341,58.341,12800000.0
2008-11-03 03:50:00,58.328,58.34,58.328,58.332,12800000.0
2008-11-03 03:51:00,58.341,58.398,58.341,58.398,12800000.0
2008-11-03 03:52:00,58.432,58.441,58.428,58.428,12800000.0
2008-11-03 03:53:00,58.426,58.426,58.388,58.388,11200000.0
2008-11-03 03:54:00,58.354,58.354,58.308,58.318,11200000.0
2008-11-03 03:55:00,58.311,58.311,58.264,58.264,9600000.0
2008-11-03 03:56:00,58.26,58.265,58.212,58.213,12800000.0
2008-11-03 03:57:00,58.17,58.244,58.17,58.244,11200000.0
2008-11-03 03:58:00,58.274,58.357,58.274,58.357,12800000.0
2008-11-03 03:59:00,58.367,58.376,58.308,58.308,17600000.0
2008-11-03 04:00:00,58.297,58.354,58.297,58.354,14400000.0
2008-11-03 04:01:00,58.344,58.344,58.321,58.321,11600000.0
2008-11-03 04:02:00,58.315,58.32,58.301,58.319,12800000.0
2008-11-03 04:03:00,58.246,58.352,58.246,58.314,11200000.0
2008-11-03 04:04:00,58.266,58.266,58.228,58.24,12800000.0
2008-11-03 04:05:00,58.237,58.249,58.219,58.237,14400000.0
2008-11-03 04:06:00,58.247,58.285,58.247,58.285,14800000.0
2008-11-03 04:07:00,58.324,58.335,58.311,58.311,12800000.0
2008-11-03 04:08:00,58.329,58.339,58.324,58.338,12800000.0
2008-11-03 04:09:00,58.353,58.359,58.352,58.354,11200000.0
2008-11-03 04:10:00,58.32,58.327,58.307,58.312,16000000.0
2008-11-03 04:11:00,58.273,58.273,58.26,58.26,17600000.0
2008-11-03 04:12:00,58.273,58.296,58.273,58.296,12800000.0
2008-11-03 04:13:00,58.322,58.378,58.322,58.378,17600000.0
2008-11-03 04:14:00,58.428,58.484,58.428,58.484,11200000.0
2008-11-03 04:15:00,58.498,58.504,58.498,58.502,16000000.0
2008-11-03 04:16:00,58.496,58.496,58.427,58.433,14400000.0
2008-11-03 04:17:00,58.442,58.473,58.442,58.473,17600000.0
2008-11-03 04:18:00,58.508,58.581,58.508,58.574,12800000.0
2008-11-03 04:19:00,58.57,58.638,58.57,58.635,34600000.0
2008-11-03 04:20:00,58.648,58.658,58.638,58.658,12800000.0
2008-11-03 04:21:00,58.691,58.711,58.691,58.702,11200000.0
2008-11-03 04:22:00,58.705,58.711,58.702,58.711,12800000.0
2008-11-03 04:23:00,58.712,58.714,58.704,58.711,12800000.0
2008-11-03 04:24:00,58.717,58.766,58.717,58.766,16000000.0
2008-11-03 04:25:00,58.783,58.809,58.772,58.809,16000000.0
2008-11-03 04:26:00,58.877,58.927,58.877,58.927,12800000.0
2008-11-03 04:27:00,58.931,58.943,58.921,58.935,17600000.0
2008-11-03 04:28:00,58.903,58.903,58.871,58.874,12200000.0
2008-11-03 04:29:00,58.865,58.873,58.861,58.871,16000000.0
2008-11-03 04:30:00,58.87,58.892,58.87,58.892,11200000.0
2008-11-03 04:31:00,58.879,58.879,58.846,58.852,16400000.0
2008-11-03 04:32:00,58.843,58.843,58.776,58.776,17600000.0
2008-11-03 04:33:00,58.765,58.787,58.765,58.787,12800000.0
2008-11-03 04:34:00,58.803,58.856,58.803,58.856,14400000.0
2008-11-03 04:35:00,58.861,58.893,58.833,58.893,11200000.0
2008-11-03 04:36:00,58.873,58.873,58.857,58.857,11200000.0
2008-11-03 04:37:00,58.877,58.931,58.877,58.922,11200000.0
2008-11-03 04:38:00,58.922,58.935,58.907,58.907,16000000.0
2008-11-03 04:39:00,58.926,58.938,58.913,58.938,14400000.0
2008-11-03 04:40:00,58.937,58.942,58.927,58.942,12800000.0
2008-11-03 04:41:00,58.961,58.964,58.913,58.913,11200000.0
2008-11-03 04:42:00,58.915,58.935,58.915,58.935,11200000.0
2008-11-03 04:43:00,58.948,58.959,58.945,58.952,17600000.0
2008-11-03 04:44:00,58.949,58.95,58.943,58.947,11200000.0
2008-11-03 04:45:00,58.954,58.954,58.946,58.946,11200000.0
2008-11-03 04:46:00,58.943,58.948,58.939,58.939,12800000.0
2008-11-03 04:47:00,58.963,58.97,58.957,58.957,16000000.0
2008-11-03 04:48:00,58.946,58.962,58.946,58.962,11200000.0
2008-11-03 04:49:00,58.963,58.963,58.951,58.951,12800000.0
2008-11-03 04:50:00,58.943,58.957,58.943,58.956,17600000.0
2008-11-03 04:51:00,58.979,58.979,58.964,58.964,16000000.0
2008-11-03 04:52:00,58.946,58.946,58.936,58.936,12800000.0
2008-11-03 04:53:00,58.931,58.935,58.931,58.935,12800000.0
2008-11-03 04:54:00,58.916,58.916,58.868,58.868,33600000.0
2008-11-03 04:55:00,58.869,58.888,58.869,58.888,11200000.0
2008-11-03 04:56:00,58.88,58.88,58.842,58.844,16000000.0
2008-11-03 04:57:00,58.833,58.845,58.798,58.798,17600000.0
2008-11-03 04:58:00,58.789,58.789,58.778,58.778,8000000.0
2008-11-03 04:59:00,58.782,58.803,58.769,58.803,17600000.0
2008-11-03 05:00:00,58.816,58.854,58.816,58.852,8400000.0
2008-11-03 05:01:00,58.843,58.845,58.803,58.803,14400000.0
2008-11-03 05:02:00,58.782,58.793,58.775,58.775,17600000.0
2008-11-03 05:03:00,58.763,58.763,58.744,58.757,17600000.0
2008-11-03 05:04:00,58.752,58.785,58.752,58.785,12800000.0
2008-11-03 05:05:00,58.762,58.762,58.74,58.748,12800000.0
2008-11-03 05:06:00,58.748,58.752,58.731,58.738,17600000.0
2008-11-03 05:07:00,58.725,58.725,58.711,58.711,11200000.0
2008-11-03 05:08:00,58.707,58.707,58.649,58.649,11200000.0
2008-11-03 05:09:00,58.623,58.623,58.592,58.592,11600000.0
2008-11-03 05:10:00,58.542,58.542,58.524,58.526,12800000.0
2008-11-03 05:11:00,58.537,58.537,58.511,58.511,11200000.0
2008-11-03 05:12:00,58.52,58.578,58.52,58.578,17600000.0
2008-11-03 05:13:00,58.603,58.647,58.603,58.647,11200000.0
2008-11-03 05:14:00,58.683,58.7,58.673,58.673,16000000.0
2008-11-03 05:15:00,58.629,58.633,58.598,58.598,12800000.0
2008-11-03 05:16:00,58.614,58.619,58.61,58.61,16000000.0
2008-11-03 05:17:00,58.619,58.619,58.6,58.605,8000000.0
2008-11-03 05:18:00,58.611,58.63,58.597,58.63,11200000.0
2008-11-03 05:19:00,58.685,58.689,58.678,58.689,17600000.0
2008-11-03 05:20:00,58.692,58.711,58.692,58.7,12800000.0
2008-11-03 05:21:00,58.712,58.719,58.703,58.719,17600000.0
2008-11-03 05:22:00,58.716,58.74,58.716,58.74,25600000.0
2008-11-03 05:23:00,58.745,58.746,58.732,58.732,43600000.0
2008-11-03 05:24:00,58.724,58.724,58.705,58.705,12200000.0
2008-11-03 05:25:00,58.706,58.706,58.684,58.701,12800000.0
2008-11-03 05:26:00,58.719,58.733,58.712,58.712,11200000.0
2008-11-03 05:27:00,58.725,58.731,58.721,58.727,12800000.0
2008-11-03 05:28:00,58.718,58.725,58.718,58.72,11200000.0
2008-11-03 05:29:00,58.737,58.757,58.737,58.753,17600000.0
2008-11-03 05:30:00,58.784,58.792,58.776,58.792,16000000.0
2008-11-03 05:31:00,58.828,58.842,58.819,58.819,11200000.0
2008-11-03 05:32:00,58.817,58.817,58.801,58.801,12800000.0
2008-11-03 05:33:00,58.786,58.787,58.777,58.777,11200000.0
2008-11-03 05:34:00,58.789,58.835,58.78,58.835,16000000.0
2008-11-03 05:35:00,58.832,58.836,58.832,58.834,10600000.0
2008-11-03 05:36:00,58.836,58.862,58.836,58.861,12800000.0
2008-11-03 05:37:00,58.857,58.86,58.85,58.858,12800000.0
2008-11-03 05:38:00,58.858,58.858,58.808,58.808,18000000.0
2008-11-03 05:39:00,58.785,58.785,58.766,58.766,12800000.0
2008-11-03 05:40:00,58.747,58.77,58.747,58.764,12800000.0
2008-11-03 05:41:00,58.784,58.832,58.784,58.832,11200000.0
2008-11-03 05:42:00,58.839,58.839,58.798,58.798,19200000.0
2008-11-03 05:43:00,58.795,58.795,58.777,58.778,17600000.0
2008-11-03 05:44:00,58.775,58.783,58.773,58.783,14400000.0
2008-11-03 05:45:00,58.785,58.794,58.782,58.787,12800000.0
2008-11-03 05:46:00,58.782,58.786,58.75,58.75,12800000.0
2008-11-03 05:47:00,58.775,58.781,58.772,58.772,12800000.0
2008-11-03 05:48:00,58.752,58.754,58.735,58.735,11200000.0
2008-11-03 05:49:00,58.71,58.74,58.71,58.72,12800000.0
2008-11-03 05:50:00,58.737,58.737,58.718,58.727,12800000.0
2008-11-03 05:51:00,58.746,58.766,58.738,58.762,16000000.0
2008-11-03 05:52:00,58.764,58.766,58.76,58.76,16000000.0
2008-11-03 05:53:00,58.761,58.764,58.748,58.748,12800000.0
2008-11-03 05:54:00,58.757,58.765,58.739,58.739,10600000.0
2008-11-03 05:55:00,58.742,58.765,58.742,58.765,16000000.0
2008-11-03 05:56:00,58.764,58.774,58.764,58.774,17600000.0
2008-11-03 05:57:00,58.808,58.808,58.802,58.806,11200000.0
2008-11-03 05:58:00,58.812,58.821,58.81,58.81,11200000.0
2008-11-03 05:59:00,58.8,58.806,58.797,58.806,18000000.0
2008-11-03 06:00:00,58.785,58.809,58.785,58.795,12800000.0
2008-11-03 06:01:00,58.808,58.813,58.802,58.802,8000000.0
2008-11-03 06:02:00,58.804,58.825,58.804,58.819,16400000.0
2008-11-03 06:03:00,58.816,58.822,58.809,58.813,13200000.0
2008-11-03 06:04:00,58.815,58.842,58.815,58.838,12800000.0
2008-11-03 06:05:00,58.849,58.849,58.831,58.833,11200000.0
2008-11-03 06:06:00,58.833,58.842,58.833,58.842,11200000.0
2008-11-03 06:07:00,58.831,58.831,58.826,58.826,11200000.0
2008-11-03 06:08:00,58.819,58.825,58.814,58.814,17600000.0
2008-11-03 06:09:00,58.799,58.822,58.799,58.799,12800000.0
2008-11-03 06:10:00,58.76,58.77,58.74,58.76,35200000.0
2008-11-03 06:11:00,58.815,58.819,58.81,58.814,35200000.0
2008-11-03 06:12:00,58.825,58.827,58.808,58.808,11200000.0
2008-11-03 06:13:00,58.833,58.833,58.801,58.817,13800000.0
2008-11-03 06:14:00,58.819,58.83,58.817,58.826,18000000.0
2008-11-03 06:15:00,58.832,58.842,58.832,58.84,17600000.0
2008-11-03 06:16:00,58.833,58.844,58.833,58.838,8000000.0
2008-11-03 06:17:00,58.843,58.868,58.819,58.868,14400000.0
2008-11-03 06:18:00,58.823,58.847,58.758,58.847,11200000.0
2008-11-03 06:19:00,58.847,58.847,58.824,58.824,9600000.0
2008-11-03 06:20:00,58.813,58.82,58.806,58.806,12800000.0
2008-11-03 06:21:00,58.81,58.818,58.808,58.818,14400000.0
2008-11-03 06:22:00,58.831,58.831,58.809,58.819,16000000.0
2008-11-03 06:23:00,58.816,58.826,58.816,58.824,11200000.0
2008-11-03 06:24:00,58.856,58.86,58.855,58.857,13800000.0
2008-11-03 06:25:00,58.842,58.866,58.842,58.863,17600000.0
2008-11-03 06:26:00,58.853,58.855,58.846,58.849,11200000.0
2008-11-03 06:27:00,58.829,58.829,58.785,58.785,8000000.0
2008-11-03 06:28:00,58.771,58.771,58.732,58.732,16000000.0
2008-11-03 06:29:00,58.719,58.719,58.693,58.693,12800000.0
2008-11-03 06:30:00,58.712,58.719,58.712,58.719,27200000.0
2008-11-03 06:31:00,58.717,58.718,58.701,58.712,11200000.0
2008-11-03 06:32:00,58.713,58.733,58.713,58.732,21800000.0
2008-11-03 06:33:00,58.74,58.769,58.737,58.769,24000000.0
2008-11-03 06:34:00,58.767,58.795,58.767,58.795,17600000.0
2008-11-03 06:35:00,58.782,58.796,58.782,58.791,11200000.0
2008-11-03 06:36:00,58.78,58.78,58.751,58.756,12800000.0
2008-11-03 06:37:00,58.761,58.775,58.76,58.775,13200000.0
2008-11-03 06:38:00,58.786,58.805,58.786,58.805,8000000.0
2008-11-03 06:39:00,58.828,58.828,58.805,58.805,14400000.0
2008-11-03 06:40:00,58.818,58.822,58.814,58.814,17600000.0
2008-11-03 06:41:00,58.815,58.818,58.806,58.806,10600000.0
2008-11-03 06:42:00,58.804,58.804,58.779,58.786,14400000.0
2008-11-03 06:43:00,58.783,58.783,58.773,58.774,19200000.0
2008-11-03 06:44:00,58.772,58.777,58.77,58.777,11200000.0
2008-11-03 06:45:00,58.775,58.776,58.757,58.767,12800000.0
2008-11-03 06:46:00,58.761,58.762,58.753,58.753,8000000.0
2008-11-03 06:47:00,58.752,58.752,58.744,58.746,12800000.0
2008-11-03 06:48:00,58.73,58.736,58.721,58.736,12800000.0
2008-11-03 06:49:00,58.736,58.742,58.732,58.732,12800000.0
2008-11-03 06:50:00,58.74,58.744,58.707,58.707,11200000.0
2008-11-03 06:51:00,58.739,58.739,58.731,58.739,16000000.0
2008-11-03 06:52:00,58.736,58.738,58.725,58.738,14400000.0
2008-11-03 06:53:00,58.736,58.736,58.716,58.716,12800000.0
2008-11-03 06:54:00,58.72,58.729,58.717,58.725,14400000.0
2008-11-03 06:55:00,58.713,58.723,58.703,58.711,10000000.0
2008-11-03 06:56:00,58.705,58.769,58.705,58.769,8000000.0
2008-11-03 06:57:00,58.749,58.751,58.73,58.73,15400000.0
2008-11-03 06:58:00,58.722,58.73,58.72,58.72,11200000.0
2008-11-03 06:59:00,58.73,58.753,58.73,58.734,17600000.0
2008-11-03 07:00:00,58.739,58.766,58.739,58.766,11200000.0
2008-11-03 07:01:00,58.756,58.779,58.753,58.779,16000000.0
2008-11-03 07:02:00,58.788,58.791,58.786,58.787,12800000.0
2008-11-03 07:03:00,58.787,58.787,58.729,58.729,13200000.0
2008-11-03 07:04:00,58.719,58.719,58.706,58.714,12800000.0
2008-11-03 07:05:00,58.721,58.726,58.716,58.717,12800000.0
2008-11-03 07:06:00,58.73,58.73,58.696,58.696,15800000.0
2008-11-03 07:07:00,58.697,58.725,58.697,58.705,12800000.0
2008-11-03 07:08:00,58.734,58.734,58.721,58.722,28800000.0
2008-11-03 07:09:00,58.743,58.763,58.742,58.742,16000000.0
2008-11-03 07:10:00,58.759,58.764,58.753,58.753,19200000.0
2008-11-03 07:11:00,58.769,58.787,58.769,58.787,17600000.0
2008-11-03 07:12:00,58.792,58.806,58.792,58.794,8000000.0
2008-11-03 07:13:00,58.787,58.794,58.786,58.792,14800000.0
2008-11-03 07:14:00,58.804,58.832,58.804,58.823,12800000.0
2008-11-03 07:15:00,58.83,58.837,58.824,58.837,11600000.0
2008-11-03 07:16:00,58.849,58.86,58.849,58.851,14400000.0
2008-11-03 07:17:00,58.857,58.864,58.852,58.852,11200000.0
2008-11-03 07:18:00,58.853,58.859,58.85,58.859,11200000.0
2008-11-03 07:19:00,58.858,58.858,58.842,58.842,11200000.0
2008-11-03 07:20:00,58.824,58.868,58.824,58.868,13800000.0
2008-11-03 07:21:00,58.872,58.877,58.87,58.874,12800000.0
2008-11-03 07:22:00,58.89,58.891,58.881,58.881,12800000.0
2008-11-03 07:23:00,58.877,58.877,58.851,58.864,15400000.0
2008-11-03 07:24:00,58.871,58.872,58.864,58.867,11200000.0
2008-11-03 07:25:00,58.85,58.865,58.85,58.862,11200000.0
2008-11-03 07:26:00,58.874,58.907,58.872,58.907,12800000.0
2008-11-03 07:27:00,58.907,58.91,58.901,58.91,12800000.0
2008-11-03 07:28:00,58.928,58.945,58.928,58.945,13200000.0
2008-11-03 07:29:00,58.948,58.979,58.948,58.979,27200000.0
2008-11-03 07:30:00,58.969,58.969,58.863,58.946,16000000.0
2008-11-03 07:31:00,58.937,58.985,58.937,58.985,11200000.0
2008-11-03 07:32:00,58.975,58.985,58.973,58.982,12800000.0
2008-11-03 07:33:00,58.97,58.97,58.954,58.957,16000000.0
2008-11-03 07:34:00,58.942,58.942,58.929,58.929,11200000.0
2008-11-03 07:35:00,58.926,58.928,58.923,58.927,8000000.0
2008-11-03 07:36:00,58.918,58.924,58.909,58.917,12800000.0
2008-11-03 07:37:00,58.914,58.914,58.875,58.875,14400000.0
2008-11-03 07:38:00,58.878,58.878,58.85,58.851,16000000.0
2008-11-03 07:39:00,58.848,58.848,58.836,58.841,19200000.0
2008-11-03 07:40:00,58.895,58.901,58.895,58.895,11200000.0
2008-11-03 07:41:00,58.892,58.897,58.89,58.892,31800000.0
2008-11-03 07:42:00,58.889,58.903,58.886,58.903,33600000.0
2008-11-03 07:43:00,58.898,58.898,58.883,58.893,28800000.0
2008-11-03 07:44:00,58.894,58.9,58.894,58.895,8000000.0
2008-11-03 07:45:00,58.904,58.904,58.839,58.897,14400000.0
2008-11-03 07:46:00,58.889,58.92,58.889,58.92,27200000.0
2008-11-03 07:47:00,58.93,58.934,58.927,58.932,11200000.0
2008-11-03 07:48:00,58.93,58.94,58.93,58.932,11200000.0
2008-11-03 07:49:00,58.925,58.926,58.917,58.917,16000000.0
2008-11-03 07:50:00,58.901,58.903,58.887,58.887,11200000.0
2008-11-03 07:51:00,58.884,58.893,58.877,58.881,37800000.0
2008-11-03 07:52:00,58.891,58.892,58.884,58.886,9600000.0
2008-11-03 07:53:00,58.888,58.892,58.885,58.892,11200000.0
2008-11-03 07:54:00,58.892,58.892,58.877,58.892,12800000.0
2008-11-03 07:55:00,58.896,58.919,58.896,58.918,30400000.0
2008-11-03 07:56:00,58.925,58.933,58.922,58.931,16000000.0
2008-11-03 07:57:00,58.927,58.927,58.905,58.912,17600000.0
2008-11-03 07:58:00,58.918,58.941,58.918,58.941,11200000.0
2008-11-03 07:59:00,58.957,58.986,58.957,58.986,17600000.0
2008-11-03 08:00:00,59.009,59.042,59.009,59.042,12800000.0
2008-11-03 08:01:00,59.078,59.134,59.078,59.133,11200000.0
2008-11-03 08:02:00,59.129,59.17,59.129,59.145,9600000.0
2008-11-03 08:03:00,59.165,59.165,59.122,59.122,16000000.0
2008-11-03 08:04:00,59.071,59.08,59.066,59.08,11200000.0
2008-11-03 08:05:00,59.104,59.104,59.093,59.093,12800000.0
2008-11-03 08:06:00,59.071,59.087,59.05,59.05,12800000.0
2008-11-03 08:07:00,59.055,59.102,59.055,59.098,16000000.0
2008-11-03 08:08:00,59.12,59.18,59.12,59.18,12800000.0
2008-11-03 08:09:00,59.243,59.245,59.226,59.229,12800000.0
2008-11-03 08:10:00,59.236,59.25,59.236,59.237,30400000.0
2008-11-03 08:11:00,59.252,59.272,59.252,59.272,12800000.0
2008-11-03 08:12:00,59.267,59.294,59.267,59.294,18000000.0
2008-11-03 08:13:00,59.299,59.299,59.281,59.281,13200000.0
2008-11-03 08:14:00,59.295,59.295,59.27,59.27,15400000.0
2008-11-03 08:15:00,59.256,59.302,59.256,59.302,11200000.0
2008-11-03 08:16:00,59.313,59.315,59.307,59.311,19200000.0
2008-11-03 08:17:00,59.31,59.314,59.282,59.292,11200000.0
2008-11-03 08:18:00,59.306,59.315,59.305,59.315,11200000.0
2008-11-03 08:19:00,59.327,59.341,59.327,59.331,11200000.0
2008-11-03 08:20:00,59.325,59.347,59.325,59.336,13200000.0
2008-11-03 08:21:00,59.34,59.346,59.337,59.338,11200000.0
2008-11-03 08:22:00,59.317,59.317,59.3,59.3,11200000.0
2008-11-03 08:23:00,59.273,59.273,59.133,59.133,16000000.0
2008-11-03 08:24:00,59.177,59.18,59.092,59.18,17600000.0
2008-11-03 08:25:00,59.183,59.189,59.162,59.162,12800000.0
2008-11-03 08:26:00,59.145,59.162,59.145,59.162,11200000.0
2008-11-03 08:27:00,59.151,59.16,59.145,59.16,11200000.0
2008-11-03 08:28:00,59.211,59.231,59.211,59.228,12800000.0
2008-11-03 08:29:00,59.286,59.319,59.286,59.316,11200000.0
2008-11-03 08:30:00,59.326,59.34,59.322,59.333,13200000.0
2008-11-03 08:31:00,59.335,59.335,59.306,59.315,12800000.0
2008-11-03 08:32:00,59.313,59.326,59.313,59.325,14400000.0
2008-11-03 08:33:00,59.327,59.327,59.281,59.281,41600000.0
2008-11-03 08:34:00,59.263,59.263,59.155,59.155,10600000.0
2008-11-03 08:35:00,59.145,59.226,59.129,59.226,48000000.0
2008-11-03 08:36:00,59.248,59.253,59.238,59.253,16000000.0
2008-11-03 08:37:00,59.257,59.261,59.232,59.256,14400000.0
2008-11-03 08:38:00,59.255,59.255,59.243,59.247,18000000.0
2008-11-03 08:39:00,59.242,59.242,59.225,59.234,14400000.0
2008-11-03 08:40:00,59.223,59.223,59.2,59.205,11200000.0
2008-11-03 08:41:00,59.206,59.214,59.206,59.214,32000000.0
2008-11-03 08:42:00,59.215,59.222,59.215,59.221,14400000.0
2008-11-03 08:43:00,59.219,59.243,59.214,59.243,12800000.0
2008-11-03 08:44:00,59.249,59.258,59.24,59.249,16400000.0
2008-11-03 08:45:00,59.256,59.257,59.246,59.255,12800000.0
2008-11-03 08:46:00,59.25,59.25,59.236,59.245,12800000.0
2008-11-03 08:47:00,59.243,59.244,59.233,59.243,23400000.0
2008-11-03 08:48:00,59.234,59.241,59.228,59.241,30800000.0
2008-11-03 08:49:00,59.233,59.233,59.213,59.213,8000000.0
2008-11-03 08:50:00,59.222,59.234,59.205,59.205,12800000.0
2008-11-03 08:51:00,59.196,59.206,59.193,59.195,22400000.0
2008-11-03 08:52:00,59.179,59.179,59.165,59.178,35200000.0
2008-11-03 08:53:00,59.17,59.17,59.159,59.165,56400000.0
2008-11-03 08:54:00,59.138,59.138,59.071,59.088,22400000.0
2008-11-03 08:55:00,59.066,59.066,59.017,59.035,17600000.0
2008-11-03 08:56:00,59.031,59.09,59.0,59.09,14400000.0
2008-11-03 08:57:00,59.117,59.134,59.117,59.132,43200000.0
2008-11-03 08:58:00,59.063,59.074,59.063,59.072,18600000.0
2008-11-03 08:59:00,59.1,59.1,58.904,58.904,14400000.0
2008-11-03 09:00:00,58.819,59.057,58.819,59.057,32000000.0
2008-11-03 09:01:00,59.081,59.114,59.081,59.113,32000000.0
2008-11-03 09:02:00,59.126,59.139,59.126,59.139,19200000.0
2008-11-03 09:03:00,59.127,59.143,59.122,59.143,16000000.0
2008-11-03 09:04:00,59.146,59.16,59.125,59.125,22400000.0
2008-11-03 09:05:00,59.07,59.07,59.039,59.039,19200000.0
2008-11-03 09:06:00,59.076,59.076,59.046,59.063,30400000.0
2008-11-03 09:07:00,59.04,59.046,59.032,59.035,18600000.0
2008-11-03 09:08:00,59.033,59.036,59.009,59.036,12800000.0
2008-11-03 09:09:00,59.127,59.127,59.008,59.008,45800000.0
2008-11-03 09:10:00,58.993,58.993,58.982,58.992,24000000.0
2008-11-03 09:11:00,59.001,59.084,59.001,59.084,28800000.0
2008-11-03 09:12:00,59.105,59.105,59.03,59.03,14400000.0
2008-11-03 09:13:00,59.013,59.036,58.989,58.989,12800000.0
2008-11-03 09:14:00,58.994,59.007,58.971,58.983,12800000.0
2008-11-03 09:15:00,58.98,59.018,58.98,59.018,30400000.0
2008-11-03 09:16:00,59.056,59.056,59.038,59.038,49000000.0
2008-11-03 09:17:00,59.02,59.038,59.02,59.038,78800000.0
2008-11-03 09:18:00,59.054,59.079,59.047,59.048,72000000.0
2008-11-03 09:19:00,59.057,59.123,59.057,59.123,65600000.0
2008-11-03 09:20:00,59.124,59.124,59.085,59.085,76200000.0
2008-11-03 09:21:00,59.091,59.158,59.086,59.137,49600000.0
2008-11-03 09:22:00,59.151,59.152,59.105,59.107,36200000.0
2008-11-03 09:23:00,59.115,59.115,59.088,59.095,68800000.0
2008-11-03 09:24:00,59.054,59.072,59.047,59.047,43200000.0
2008-11-03 09:25:00,59.056,59.075,59.048,59.048,19200000.0
2008-11-03 09:26:00,59.032,59.032,59.016,59.016,32000000.0
2008-11-03 09:27:00,59.029,59.075,59.028,59.075,69200000.0
2008-11-03 09:28:00,59.138,59.138,59.113,59.113,11200000.0
2008-11-03 09:29:00,59.108,59.108,59.042,59.042,36800000.0
2008-11-03 09:30:00,59.045,59.115,59.045,59.115,25600000.0
2008-11-03 09:31:00,59.134,59.225,59.134,59.225,12800000.0
2008-11-03 09:32:00,59.269,59.307,59.269,59.29,33600000.0
2008-11-03 09:33:00,59.229,59.229,59.209,59.209,30400000.0
2008-11-03 09:34:00,59.167,59.173,59.147,59.15,33600000.0
2008-11-03 09:35:00,59.186,59.186,59.162,59.168,52600000.0
2008-11-03 09:36:00,59.215,59.258,59.2,59.2,46400000.0
2008-11-03 09:37:00,59.175,59.175,59.13,59.13,33000000.0
2008-11-03 09:38:00,59.113,59.113,59.089,59.089,12800000.0
2008-11-03 09:39:00,59.097,59.097,59.075,59.081,42000000.0
2008-11-03 09:40:00,59.117,59.169,59.117,59.144,46400000.0
2008-11-03 09:41:00,59.118,59.12,59.108,59.12,30400000.0
2008-11-03 09:42:00,59.134,59.144,59.134,59.143,43600000.0
2008-11-03 09:43:00,59.125,59.144,59.096,59.096,56000000.0
2008-11-03 09:44:00,59.074,59.086,59.063,59.065,30400000.0
2008-11-03 09:45:00,59.028,59.076,59.028,59.076,19200000.0
2008-11-03 09:46:00,59.082,59.118,59.082,59.114,27200000.0
2008-11-03 09:47:00,59.109,59.109,59.102,59.103,12800000.0
2008-11-03 09:48:00,59.118,59.13,59.115,59.13,13200000.0
2008-11-03 09:49:00,59.15,59.161,59.143,59.158,16000000.0
2008-11-03 09:50:00,59.162,59.17,59.155,59.164,33600000.0
2008-11-03 09:51:00,59.131,59.131,59.042,59.042,85600000.0
2008-11-03 09:52:00,59.001,59.003,58.987,58.995,11200000.0
2008-11-03 09:53:00,58.998,59.031,58.998,59.031,30400000.0
2008-11-03 09:54:00,59.044,59.068,59.044,59.068,12800000.0
2008-11-03 09:55:00,59.065,59.065,59.05,59.051,33600000.0
2008-11-03 09:56:00,59.053,59.053,59.006,59.006,36800000.0
2008-11-03 09:57:00,59.003,59.041,59.003,59.041,24000000.0
2008-11-03 09:58:00,59.052,59.075,59.034,59.034,32000000.0
2008-11-03 09:59:00,58.986,58.986,58.953,58.953,51200000.0
2008-11-03 10:00:00,58.95,58.962,58.945,58.962,61800000.0
2008-11-03 10:01:00,58.969,58.993,58.969,58.985,17600000.0
2008-11-03 10:02:00,58.98,58.98,58.955,58.957,36800000.0
2008-11-03 10:03:00,58.95,58.95,58.923,58.944,43600000.0
2008-11-03 10:04:00,58.92,58.921,58.913,58.921,40000000.0
2008-11-03 10:05:00,58.912,58.912,58.871,58.873,38800000.0
2008-11-03 10:06:00,58.858,58.858,58.824,58.824,33600000.0
2008-11-03 10:07:00,58.786,58.786,58.75,58.75,43200000.0
2008-11-03 10:08:00,58.716,58.716,58.697,58.704,49600000.0
2008-11-03 10:09:00,58.695,58.695,58.658,58.658,12800000.0
2008-11-03 10:10:00,58.658,58.667,58.638,58.667,46400000.0
2008-11-03 10:11:00,58.685,58.693,58.683,58.693,57000000.0
2008-11-03 10:12:00,58.698,58.793,58.698,58.77,57600000.0
2008-11-03 10:13:00,58.703,58.704,58.668,58.668,41600000.0
2008-11-03 10:14:00,58.652,58.672,58.642,58.642,30800000.0
2008-11-03 10:15:00,58.607,58.607,58.572,58.574,30800000.0
2008-11-03 10:16:00,58.621,58.681,58.621,58.681,17600000.0
2008-11-03 10:17:00,58.694,58.716,58.694,58.71,12800000.0
2008-11-03 10:18:00,58.697,58.697,58.663,58.663,12800000.0
2008-11-03 10:19:00,58.67,58.696,58.67,58.671,75200000.0
2008-11-03 10:20:00,58.668,58.67,58.65,58.657,16400000.0
2008-11-03 10:21:00,58.614,58.636,58.611,58.621,35200000.0
2008-11-03 10:22:00,58.616,58.616,58.528,58.528,16000000.0
2008-11-03 10:23:00,58.415,58.415,58.338,58.358,33600000.0
2008-11-03 10:24:00,58.401,58.401,58.342,58.389,43200000.0
2008-11-03 10:25:00,58.461,58.49,58.461,58.49,64000000.0
2008-11-03 10:26:00,58.485,58.485,58.472,58.479,36800000.0
2008-11-03 10:27:00,58.482,58.496,58.482,58.494,52800000.0
2008-11-03 10:28:00,58.52,58.546,58.518,58.518,87400000.0
2008-11-03 10:29:00,58.524,58.532,58.518,58.523,17600000.0
2008-11-03 10:30:00,58.542,58.547,58.534,58.54,26600000.0
2008-11-03 10:31:00,58.527,58.567,58.527,58.567,32400000.0
2008-11-03 10:32:00,58.603,58.603,58.57,58.577,46400000.0
2008-11-03 10:33:00,58.561,58.561,58.55,58.552,35200000.0
2008-11-03 10:34:00,58.547,58.551,58.547,58.548,17600000.0
2008-11-03 10:35:00,58.523,58.523,58.486,58.488,12800000.0
2008-11-03 10:36:00,58.417,58.445,58.409,58.445,11200000.0
2008-11-03 10:37:00,58.502,58.561,58.502,58.551,19200000.0
2008-11-03 10:38:00,58.567,58.57,58.562,58.565,28800000.0
2008-11-03 10:39:00,58.559,58.559,58.527,58.527,16000000.0
2008-11-03 10:40:00,58.546,58.548,58.533,58.545,24400000.0
2008-11-03 10:41:00,58.55,58.55,58.539,58.548,57600000.0
2008-11-03 10:42:00,58.537,58.537,58.528,58.529,38400000.0
2008-11-03 10:43:00,58.517,58.522,58.49,58.49,10000000.0
2008-11-03 10:44:00,58.498,58.504,58.494,58.5,18600000.0
2008-11-03 10:45:00,58.489,58.489,58.475,58.483,22800000.0
2008-11-03 10:46:00,58.502,58.529,58.499,58.529,28800000.0
2008-11-03 10:47:00,58.521,58.521,58.505,58.513,25600000.0
2008-11-03 10:48:00,58.521,58.521,58.504,58.504,38400000.0
2008-11-03 10:49:00,58.491,58.491,58.477,58.491,25600000.0
2008-11-03 10:50:00,58.5,58.526,58.5,58.526,59600000.0
2008-11-03 10:51:00,58.544,58.544,58.492,58.492,68600000.0
2008-11-03 10:52:00,58.491,58.499,58.489,58.498,35200000.0
2008-11-03 10:53:00,58.515,58.547,58.515,58.546,58600000.0
2008-11-03 10:54:00,58.547,58.548,58.534,58.541,53800000.0
2008-11-03 10:55:00,58.557,58.578,58.557,58.578,42400000.0
2008-11-03 10:56:00,58.568,58.568,58.536,58.556,44800000.0
2008-11-03 10:57:00,58.585,58.656,58.585,58.656,33600000.0
2008-11-03 10:58:00,58.674,58.692,58.674,58.687,40000000.0
2008-11-03 10:59:00,58.687,58.697,58.687,58.697,49600000.0
2008-11-03 11:00:00,58.675,58.675,58.618,58.638,51600000.0
2008-11-03 11:01:00,58.649,58.675,58.649,58.675,12800000.0
2008-11-03 11:02:00,58.672,58.672,58.652,58.652,19200000.0
2008-11-03 11:03:00,58.618,58.618,58.588,58.588,36800000.0
2008-11-03 11:04:00,58.582,58.595,58.582,58.595,27200000.0
2008-11-03 11:05:00,58.598,58.601,58.586,58.601,10600000.0
2008-11-03 11:06:00,58.607,58.621,58.607,58.62,30400000.0
2008-11-03 11:07:00,58.639,58.669,58.639,58.669,46800000.0
2008-11-03 11:08:00,58.687,58.716,58.687,58.696,32000000.0
2008-11-03 11:09:00,58.685,58.718,58.67,58.718,75200000.0
2008-11-03 11:10:00,58.783,58.801,58.775,58.793,36800000.0
2008-11-03 11:11:00,58.807,58.807,58.776,58.778,52800000.0
2008-11-03 11:12:00,58.762,58.762,58.726,58.726,69800000.0
2008-11-03 11:13:00,58.708,58.712,58.65,58.65,12800000.0
2008-11-03 11:14:00,58.622,58.657,58.599,58.657,57600000.0
2008-11-03 11:15:00,58.687,58.696,58.687,58.691,11200000.0
2008-11-03 11:16:00,58.669,58.672,58.662,58.672,17600000.0
2008-11-03 11:17:00,58.651,58.676,58.648,58.676,54400000.0
2008-11-03 11:18:00,58.674,58.7,58.674,58.686,73000000.0
2008-11-03 11:19:00,58.743,58.778,58.743,58.772,56000000.0
2008-11-03 11:20:00,58.796,58.813,58.796,58.802,35200000.0
2008-11-03 11:21:00,58.803,58.803,58.78,58.78,40000000.0
2008-11-03 11:22:00,58.779,58.815,58.779,58.814,41600000.0
2008-11-03 11:23:00,58.814,58.825,58.812,58.823,50600000.0
2008-11-03 11:24:00,58.809,58.818,58.807,58.808,52200000.0
2008-11-03 11:25:00,58.79,58.79,58.74,58.74,35200000.0
2008-11-03 11:26:00,58.731,58.736,58.675,58.675,27600000.0
2008-11-03 11:27:00,58.69,58.715,58.69,58.714,12800000.0
2008-11-03 11:28:00,58.715,58.79,58.715,58.79,42000000.0
2008-11-03 11:29:00,58.805,58.819,58.781,58.781,42600000.0
2008-11-03 11:30:00,58.801,58.805,58.795,58.805,11200000.0
2008-11-03 11:31:00,58.806,58.807,58.797,58.801,26600000.0
2008-11-03 11:32:00,58.799,58.8,58.788,58.788,35200000.0
2008-11-03 11:33:00,58.797,58.797,58.787,58.787,17600000.0
2008-11-03 11:34:00,58.787,58.803,58.787,58.787,33000000.0
2008-11-03 11:35:00,58.78,58.795,58.78,58.793,17000000.0
2008-11-03 11:36:00,58.784,58.784,58.755,58.758,43200000.0
2008-11-03 11:37:00,58.758,58.81,58.758,58.81,41600000.0
2008-11-03 11:38:00,58.798,58.801,58.787,58.791,26600000.0
2008-11-03 11:39:00,58.767,58.767,58.754,58.767,11200000.0
2008-11-03 11:40:00,58.775,58.785,58.75,58.75,22400000.0
2008-11-03 11:41:00,58.713,58.713,58.647,58.663,38800000.0
2008-11-03 11:42:00,58.698,58.735,58.668,58.693,38400000.0
2008-11-03 11:43:00,58.691,58.694,58.684,58.687,18000000.0
2008-11-03 11:44:00,58.648,58.696,58.648,58.696,59200000.0
2008-11-03 11:45:00,58.687,58.733,58.687,58.717,49600000.0
2008-11-03 11:46:00,58.712,58.712,58.683,58.683,11200000.0
2008-11-03 11:47:00,58.654,58.657,58.651,58.656,55800000.0
2008-11-03 11:48:00,58.648,58.648,58.626,58.626,14400000.0
2008-11-03 11:49:00,58.635,58.653,58.635,58.653,41600000.0
2008-11-03 11:50:00,58.659,58.673,58.658,58.672,44200000.0
2008-11-03 11:51:00,58.67,58.67,58.649,58.65,44800000.0
2008-11-03 11:52:00,58.673,58.681,58.664,58.666,32000000.0
2008-11-03 11:53:00,58.662,58.667,58.657,58.663,35200000.0
2008-11-03 11:54:00,58.674,58.695,58.674,58.695,48200000.0
2008-11-03 11:55:00,58.695,58.701,58.691,58.691,44800000.0
2008-11-03 11:56:00,58.678,58.684,58.673,58.684,63400000.0
2008-11-03 11:57:00,58.685,58.687,58.675,58.687,22400000.0
2008-11-03 11:58:00,58.676,58.676,58.666,58.666,41000000.0
2008-11-03 11:59:00,58.65,58.65,58.607,58.607,51600000.0
2008-11-03 12:00:00,58.603,58.618,58.601,58.616,36200000.0
2008-11-03 12:01:00,58.644,58.657,58.642,58.642,19200000.0
2008-11-03 12:02:00,58.642,58.65,58.64,58.641,12800000.0
2008-11-03 12:03:00,58.632,58.632,58.614,58.614,51200000.0
2008-11-03 12:04:00,58.584,58.584,58.527,58.531,24400000.0
2008-11-03 12:05:00,58.514,58.525,58.509,58.525,28800000.0
2008-11-03 12:06:00,58.53,58.548,58.526,58.548,23400000.0
2008-11-03 12:07:00,58.544,58.552,58.544,58.55,20200000.0
2008-11-03 12:08:00,58.568,58.571,58.56,58.56,43000000.0
2008-11-03 12:09:00,58.56,58.562,58.548,58.548,25600000.0
2008-11-03 12:10:00,58.542,58.549,58.537,58.54,11200000.0
2008-11-03 12:11:00,58.528,58.544,58.523,58.544,27200000.0
2008-11-03 12:12:00,58.544,58.549,58.538,58.538,30400000.0
2008-11-03 12:13:00,58.537,58.552,58.537,58.551,14800000.0
2008-11-03 12:14:00,58.547,58.547,58.516,58.516,16000000.0
2008-11-03 12:15:00,58.545,58.554,58.54,58.551,27200000.0
2008-11-03 12:16:00,58.552,58.559,58.55,58.559,26600000.0
2008-11-03 12:17:00,58.566,58.566,58.561,58.561,43200000.0
2008-11-03 12:18:00,58.553,58.553,58.535,58.54,25600000.0
2008-11-03 12:19:00,58.546,58.574,58.546,58.574,35600000.0
2008-11-03 12:20:00,58.581,58.586,58.577,58.583,36800000.0
2008-11-03 12:21:00,58.586,58.591,58.583,58.59,59200000.0
2008-11-03 12:22:00,58.589,58.596,58.588,58.589,30400000.0
2008-11-03 12:23:00,58.593,58.597,58.59,58.593,32000000.0
2008-11-03 12:24:00,58.576,58.589,58.576,58.589,33600000.0
2008-11-03 12:25:00,58.585,58.609,58.585,58.603,22400000.0
2008-11-03 12:26:00,58.608,58.608,58.598,58.598,30400000.0
2008-11-03 12:27:00,58.594,58.594,58.583,58.584,30400000.0
2008-11-03 12:28:00,58.566,58.589,58.564,58.589,60800000.0
2008-11-03 12:29:00,58.478,58.571,58.445,58.491,116400000.0
2008-11-03 12:30:00,58.574,58.58,58.483,58.542,46800000.0
2008-11-03 12:31:00,58.528,58.528,58.507,58.507,69800000.0
2008-11-03 12:32:00,58.517,58.523,58.517,58.52,28800000.0
2008-11-03 12:33:00,58.53,58.554,58.53,58.554,40400000.0
2008-11-03 12:34:00,58.549,58.549,58.533,58.533,27200000.0
2008-11-03 12:35:00,58.532,58.546,58.53,58.546,25600000.0
2008-11-03 12:36:00,58.548,58.549,58.533,58.549,48800000.0
2008-11-03 12:37:00,58.56,58.56,58.544,58.551,14400000.0
2008-11-03 12:38:00,58.556,58.558,58.541,58.544,14400000.0
2008-11-03 12:39:00,58.559,58.564,58.556,58.559,24000000.0
2008-11-03 12:40:00,58.562,58.58,58.562,58.578,16400000.0
2008-11-03 12:41:00,58.581,58.585,58.575,58.585,21800000.0
2008-11-03 12:42:00,58.586,58.594,58.582,58.594,21800000.0
2008-11-03 12:43:00,58.61,58.661,58.61,58.661,36800000.0
2008-11-03 12:44:00,58.666,58.666,58.655,58.66,22400000.0
2008-11-03 12:45:00,58.637,58.637,58.62,58.631,35600000.0
2008-11-03 12:46:00,58.636,58.664,58.636,58.664,44200000.0
2008-11-03 12:47:00,58.65,58.66,58.65,58.651,30400000.0
2008-11-03 12:48:00,58.655,58.669,58.655,58.663,32000000.0
2008-11-03 12:49:00,58.642,58.659,58.63,58.63,40000000.0
2008-11-03 12:50:00,58.616,58.65,58.616,58.65,16000000.0
2008-11-03 12:51:00,58.661,58.669,58.648,58.669,21800000.0
2008-11-03 12:52:00,58.679,58.686,58.678,58.686,25600000.0
2008-11-03 12:53:00,58.682,58.685,58.673,58.673,11200000.0
2008-11-03 12:54:00,58.665,58.683,58.665,58.683,11200000.0
2008-11-03 12:55:00,58.706,58.71,58.701,58.706,24000000.0
2008-11-03 12:56:00,58.713,58.722,58.713,58.722,12800000.0
2008-11-03 12:57:00,58.719,58.735,58.718,58.724,27200000.0
2008-11-03 12:58:00,58.722,58.73,58.72,58.72,12800000.0
2008-11-03 12:59:00,58.729,58.753,58.729,58.749,14200000.0
2008-11-03 13:00:00,58.753,58.755,58.75,58.75,8000000.0
2008-11-03 13:01:00,58.759,58.773,58.759,58.773,17600000.0
2008-11-03 13:02:00,58.76,58.76,58.754,58.756,12800000.0
2008-11-03 13:03:00,58.759,58.759,58.743,58.743,12800000.0
2008-11-03 13:04:00,58.75,58.76,58.735,58.757,16000000.0
2008-11-03 13:05:00,58.758,58.758,58.743,58.743,12800000.0
2008-11-03 13:06:00,58.745,58.746,58.734,58.734,17600000.0
2008-11-03 13:07:00,58.726,58.726,58.699,58.699,12800000.0
2008-11-03 13:08:00,58.698,58.705,58.697,58.697,31400000.0
2008-11-03 13:09:00,58.696,58.729,58.696,58.729,28200000.0
2008-11-03 13:10:00,58.723,58.723,58.708,58.714,32000000.0
2008-11-03 13:11:00,58.71,58.71,58.697,58.703,19200000.0
2008-11-03 13:12:00,58.729,58.749,58.723,58.725,16000000.0
2008-11-03 13:13:00,58.727,58.773,58.727,58.773,11200000.0
2008-11-03 13:14:00,58.768,58.771,58.757,58.771,11200000.0
2008-11-03 13:15:00,58.761,58.768,58.76,58.765,11600000.0
2008-11-03 13:16:00,58.757,58.761,58.745,58.745,25600000.0
2008-11-03 13:17:00,58.735,58.735,58.672,58.672,12800000.0
2008-11-03 13:18:00,58.658,58.682,58.658,58.682,56000000.0
2008-11-03 13:19:00,58.679,58.679,58.655,58.668,14400000.0
2008-11-03 13:20:00,58.678,58.689,58.673,58.673,12800000.0
2008-11-03 13:21:00,58.656,58.658,58.644,58.644,56400000.0
2008-11-03 13:22:00,58.641,58.641,58.626,58.63,11200000.0
2008-11-03 13:23:00,58.623,58.623,58.597,58.606,12800000.0
2008-11-03 13:24:00,58.609,58.616,58.609,58.612,14800000.0
2008-11-03 13:25:00,58.609,58.63,58.609,58.63,33600000.0
2008-11-03 13:26:00,58.635,58.636,58.624,58.629,24000000.0
2008-11-03 13:27:00,58.635,58.636,58.63,58.63,40000000.0
2008-11-03 13:28:00,58.637,58.642,58.635,58.638,20800000.0
2008-11-03 13:29:00,58.636,58.642,58.627,58.627,22400000.0
2008-11-03 13:30:00,58.634,58.635,58.62,58.635,36800000.0
2008-11-03 13:31:00,58.629,58.637,58.616,58.627,11200000.0
2008-11-03 13:32:00,58.623,58.627,58.602,58.602,17600000.0
2008-11-03 13:33:00,58.583,58.583,58.552,58.553,12800000.0
2008-11-03 13:34:00,58.551,58.577,58.551,58.56,12800000.0
2008-11-03 13:35:00,58.561,58.574,58.561,58.572,12800000.0
2008-11-03 13:36:00,58.576,58.576,58.562,58.563,48000000.0
2008-11-03 13:37:00,58.541,58.541,58.496,58.508,24000000.0
2008-11-03 13:38:00,58.497,58.522,58.497,58.522,28200000.0
2008-11-03 13:39:00,58.508,58.536,58.508,58.536,25000000.0
2008-11-03 13:40:00,58.508,58.519,58.508,58.515,13200000.0
2008-11-03 13:41:00,58.507,58.507,58.486,58.486,16000000.0
2008-11-03 13:42:00,58.486,58.488,58.477,58.48,12800000.0
2008-11-03 13:43:00,58.492,58.512,58.483,58.512,25600000.0
2008-11-03 13:44:00,58.526,58.547,58.526,58.547,28200000.0
2008-11-03 13:45:00,58.551,58.561,58.551,58.561,12800000.0
2008-11-03 13:46:00,58.558,58.565,58.557,58.565,14400000.0
2008-11-03 13:47:00,58.559,58.567,58.556,58.565,27200000.0
2008-11-03 13:48:00,58.573,58.587,58.573,58.575,14400000.0
2008-11-03 13:49:00,58.59,58.59,58.582,58.582,33600000.0
2008-11-03 13:50:00,58.6,58.619,58.598,58.619,33600000.0
2008-11-03 13:51:00,58.616,58.617,58.599,58.599,16400000.0
2008-11-03 13:52:00,58.575,58.589,58.574,58.58,40000000.0
2008-11-03 13:53:00,58.598,58.602,58.591,58.594,36800000.0
2008-11-03 13:54:00,58.594,58.609,58.594,58.609,24000000.0
2008-11-03 13:55:00,58.578,58.578,58.547,58.554,11200000.0
2008-11-03 13:56:00,58.548,58.548,58.536,58.536,14400000.0
2008-11-03 13:57:00,58.525,58.525,58.51,58.511,14400000.0
2008-11-03 13:58:00,58.512,58.512,58.504,58.507,32000000.0
2008-11-03 13:59:00,58.49,58.505,58.49,58.505,47400000.0
2008-11-03 14:00:00,58.519,58.524,58.503,58.518,32000000.0
2008-11-03 14:01:00,58.518,58.535,58.518,58.535,14400000.0
2008-11-03 14:02:00,58.545,58.568,58.545,58.551,28800000.0
2008-11-03 14:03:00,58.541,58.541,58.52,58.52,14400000.0
2008-11-03 14:04:00,58.512,58.52,58.512,58.513,14400000.0
2008-11-03 14:05:00,58.517,58.53,58.517,58.53,25600000.0
2008-11-03 14:06:00,58.536,58.542,58.536,58.536,17600000.0
2008-11-03 14:07:00,58.521,58.547,58.521,58.54,12800000.0
2008-11-03 14:08:00,58.516,58.523,58.513,58.522,24000000.0
2008-11-03 14:09:00,58.478,58.478,58.43,58.439,11200000.0
2008-11-03 14:10:00,58.421,58.421,58.37,58.37,17600000.0
2008-11-03 14:11:00,58.352,58.407,58.352,58.399,13200000.0
2008-11-03 14:12:00,58.403,58.413,58.367,58.367,12800000.0
2008-11-03 14:13:00,58.362,58.362,58.332,58.351,24000000.0
2008-11-03 14:14:00,58.345,58.353,58.321,58.321,20800000.0
2008-11-03 14:15:00,58.318,58.329,58.316,58.329,33600000.0
2008-11-03 14:16:00,58.315,58.315,58.298,58.298,26600000.0
2008-11-03 14:17:00,58.291,58.305,58.255,58.255,11600000.0
2008-11-03 14:18:00,58.234,58.234,58.106,58.106,16000000.0
2008-11-03 14:19:00,58.118,58.176,58.118,58.169,40000000.0
2008-11-03 14:20:00,58.177,58.189,58.161,58.189,14400000.0
2008-11-03 14:21:00,58.19,58.198,58.184,58.198,33000000.0
2008-11-03 14:22:00,58.197,58.197,58.176,58.177,14400000.0
2008-11-03 14:23:00,58.181,58.196,58.178,58.194,17000000.0
2008-11-03 14:24:00,58.183,58.221,58.183,58.221,36200000.0
2008-11-03 14:25:00,58.257,58.326,58.257,58.326,12800000.0
2008-11-03 14:26:00,58.341,58.353,58.34,58.34,19200000.0
2008-11-03 14:27:00,58.339,58.359,58.339,58.359,11200000.0
2008-11-03 14:28:00,58.378,58.435,58.378,58.435,11200000.0
2008-11-03 14:29:00,58.431,58.442,58.429,58.429,12800000.0
2008-11-03 14:30:00,58.423,58.438,58.336,58.336,11200000.0
2008-11-03 14:31:00,58.404,58.404,58.29,58.382,16000000.0
2008-11-03 14:32:00,58.361,58.361,58.31,58.31,12800000.0
2008-11-03 14:33:00,58.322,58.322,58.29,58.32,17600000.0
2008-11-03 14:34:00,58.329,58.33,58.314,58.314,17600000.0
2008-11-03 14:35:00,58.296,58.321,58.293,58.314,11200000.0
2008-11-03 14:36:00,58.261,58.269,58.26,58.26,12800000.0
2008-11-03 14:37:00,58.244,58.249,58.213,58.248,12800000.0
2008-11-03 14:38:00,58.246,58.246,58.218,58.218,11200000.0
2008-11-03 14:39:00,58.188,58.189,58.165,58.173,17600000.0
2008-11-03 14:40:00,58.201,58.212,58.19,58.19,16000000.0
2008-11-03 14:41:00,58.185,58.185,58.167,58.177,11200000.0
2008-11-03 14:42:00,58.187,58.193,58.183,58.186,12200000.0
2008-11-03 14:43:00,58.188,58.188,58.174,58.174,17600000.0
2008-11-03 14:44:00,58.167,58.172,58.157,58.172,12800000.0
2008-11-03 14:45:00,58.156,58.169,58.156,58.157,12800000.0
2008-11-03 14:46:00,58.149,58.157,58.149,58.156,17600000.0
2008-11-03 14:47:00,58.155,58.155,58.142,58.148,12200000.0
2008-11-03 14:48:00,58.147,58.168,58.147,58.164,11200000.0
2008-11-03 14:49:00,58.155,58.161,58.132,58.132,16000000.0
2008-11-03 14:50:00,58.143,58.148,58.132,58.148,12800000.0
2008-11-03 14:51:00,58.162,58.196,58.162,58.189,17600000.0
2008-11-03 14:52:00,58.184,58.184,58.122,58.122,14400000.0
2008-11-03 14:53:00,58.073,58.073,58.036,58.05,11200000.0
2008-11-03 14:54:00,58.04,58.044,58.014,58.014,12800000.0
2008-11-03 14:55:00,57.998,58.002,57.989,58.002,11200000.0
2008-11-03 14:56:00,58.015,58.015,57.998,58.015,16000000.0
2008-11-03 14:57:00,58.023,58.023,57.991,57.991,12800000.0
2008-11-03 14:58:00,57.976,57.976,57.963,57.974,14400000.0
2008-11-03 14:59:00,57.983,57.986,57.975,57.978,12800000.0
2008-11-03 15:00:00,57.969,57.975,57.955,57.955,16000000.0
2008-11-03 15:01:00,57.94,57.942,57.925,57.936,17600000.0
2008-11-03 15:02:00,57.95,57.963,57.95,57.959,11200000.0
2008-11-03 15:03:00,58.005,58.01,57.993,57.993,11200000.0
2008-11-03 15:04:00,57.989,57.989,57.975,57.985,16000000.0
2008-11-03 15:05:00,57.999,58.035,57.999,58.035,12800000.0
2008-11-03 15:06:00,58.028,58.035,58.016,58.016,11200000.0
2008-11-03 15:07:00,58.021,58.021,57.979,57.979,11200000.0
2008-11-03 15:08:00,57.974,57.979,57.932,57.932,11200000.0
2008-11-03 15:09:00,57.921,57.927,57.839,57.839,14400000.0
2008-11-03 15:10:00,57.821,57.856,57.821,57.856,16400000.0
2008-11-03 15:11:00,57.847,57.847,57.828,57.831,11200000.0
2008-11-03 15:12:00,57.819,57.854,57.819,57.854,12800000.0
2008-11-03 15:13:00,57.859,57.868,57.857,57.868,12800000.0
2008-11-03 15:14:00,57.851,57.853,57.832,57.832,16000000.0
2008-11-03 15:15:00,57.819,57.819,57.793,57.795,17600000.0
2008-11-03 15:16:00,57.808,57.808,57.79,57.79,12800000.0
2008-11-03 15:17:00,57.779,57.786,57.755,57.755,14400000.0
2008-11-03 15:18:00,57.734,57.748,57.729,57.747,12800000.0
2008-11-03 15:19:00,57.758,57.772,57.747,57.772,16000000.0
2008-11-03 15:20:00,57.765,57.765,57.73,57.73,16000000.0
2008-11-03 15:21:00,57.713,57.72,57.615,57.691,17600000.0
2008-11-03 15:22:00,57.668,57.668,57.645,57.651,11200000.0
2008-11-03 15:23:00,57.646,57.674,57.63,57.674,11200000.0
2008-11-03 15:24:00,57.716,57.743,57.716,57.732,11200000.0
2008-11-03 15:25:00,57.741,57.741,57.727,57.727,12800000.0
2008-11-03 15:26:00,57.712,57.718,57.671,57.671,14400000.0
2008-11-03 15:27:00,57.667,57.703,57.667,57.695,12800000.0
2008-11-03 15:28:00,57.711,57.711,57.697,57.706,12800000.0
2008-11-03 15:29:00,57.716,57.72,57.706,57.719,17600000.0
2008-11-03 15:30:00,57.724,57.734,57.723,57.726,17600000.0
2008-11-03 15:31:00,57.728,57.73,57.674,57.674,12200000.0
2008-11-03 15:32:00,57.668,57.699,57.668,57.699,11200000.0
2008-11-03 15:33:00,57.703,57.703,57.695,57.696,11200000.0
2008-11-03 15:34:00,57.695,57.718,57.694,57.717,11200000.0
2008-11-03 15:35:00,57.73,57.73,57.712,57.715,12800000.0
2008-11-03 15:36:00,57.692,57.692,57.673,57.692,14400000.0
2008-11-03 15:37:00,57.678,57.678,57.568,57.568,16000000.0
2008-11-03 15:38:00,57.526,57.571,57.526,57.571,16000000.0
2008-11-03 15:39:00,57.538,57.572,57.532,57.572,14400000.0
2008-11-03 15:40:00,57.575,57.575,57.553,57.562,12800000.0
2008-11-03 15:41:00,57.58,57.593,57.58,57.585,16000000.0
2008-11-03 15:42:00,57.556,57.556,57.259,57.259,17600000.0
2008-11-03 15:43:00,57.309,57.309,57.281,57.282,12800000.0
2008-11-03 15:44:00,57.33,57.396,57.33,57.396,12800000.0
2008-11-03 15:45:00,57.433,57.453,57.43,57.453,12800000.0
2008-11-03 15:46:00,57.455,57.455,57.439,57.452,11200000.0
2008-11-03 15:47:00,57.427,57.427,57.379,57.393,10600000.0
2008-11-03 15:48:00,57.397,57.397,57.331,57.331,12800000.0
2008-11-03 15:49:00,57.346,57.356,57.333,57.352,11200000.0
2008-11-03 15:50:00,57.367,57.412,57.367,57.412,14800000.0
2008-11-03 15:51:00,57.406,57.474,57.406,57.474,11200000.0
2008-11-03 15:52:00,57.547,57.562,57.547,57.551,10600000.0
2008-11-03 15:53:00,57.559,57.57,57.558,57.57,12800000.0
2008-11-03 15:54:00,57.59,57.635,57.59,57.635,17600000.0
2008-11-03 15:55:00,57.671,57.702,57.671,57.677,17600000.0
2008-11-03 15:56:00,57.691,57.706,57.691,57.706,11200000.0
2008-11-03 15:57:00,57.706,57.719,57.701,57.716,14400000.0
2008-11-03 15:58:00,57.716,57.735,57.716,57.732,11200000.0
2008-11-03 15:59:00,57.715,57.715,57.661,57.661,11200000.0
2008-11-03 16:00:00,57.628,57.628,57.603,57.603,11200000.0
2008-11-03 16:01:00,57.577,57.593,57.577,57.593,11200000.0
2008-11-03 16:02:00,57.579,57.599,57.579,57.581,17600000.0
2008-11-03 16:03:00,57.572,57.586,57.572,57.576,12800000.0
2008-11-03 16:04:00,57.566,57.568,57.506,57.558,11200000.0
2008-11-03 16:05:00,57.542,57.55,57.539,57.55,14400000.0
2008-11-03 16:06:00,57.544,57.555,57.536,57.547,16000000.0
2008-11-03 16:07:00,57.561,57.575,57.561,57.564,11200000.0
2008-11-03 16:08:00,57.539,57.539,57.526,57.529,11200000.0
2008-11-03 16:09:00,57.547,57.552,57.542,57.55,17600000.0
2008-11-03 16:10:00,57.545,57.545,57.49,57.49,12800000.0
2008-11-03 16:11:00,57.436,57.444,57.421,57.421,11200000.0
2008-11-03 16:12:00,57.417,57.417,57.388,57.413,17600000.0
2008-11-03 16:13:00,57.441,57.465,57.441,57.457,11200000.0
2008-11-03 16:14:00,57.46,57.468,57.454,57.467,14400000.0
2008-11-03 16:15:00,57.456,57.464,57.445,57.464,11200000.0
2008-11-03 16:16:00,57.461,57.461,57.437,57.447,11200000.0
2008-11-03 16:17:00,57.434,57.434,57.409,57.409,17600000.0
2008-11-03 16:18:00,57.424,57.448,57.424,57.448,9600000.0
2008-11-03 16:19:00,57.453,57.453,57.444,57.449,11200000.0
2008-11-03 16:20:00,57.463,57.479,57.457,57.479,11200000.0
2008-11-03 16:21:00,57.484,57.529,57.484,57.526,11200000.0
2008-11-03 16:22:00,57.555,57.561,57.549,57.561,11200000.0
2008-11-03 16:23:00,57.563,57.585,57.559,57.585,12800000.0
2008-11-03 16:24:00,57.588,57.6,57.586,57.596,11200000.0
2008-11-03 16:25:00,57.607,57.623,57.607,57.612,12800000.0
2008-11-03 16:26:00,57.617,57.648,57.607,57.607,12800000.0
2008-11-03 16:27:00,57.588,57.593,57.58,57.58,17600000.0
2008-11-03 16:28:00,57.591,57.662,57.591,57.662,11200000.0
2008-11-03 16:29:00,57.662,57.662,57.636,57.636,14400000.0
2008-11-03 16:30:00,57.65,57.687,57.65,57.687,14400000.0
2008-11-03 16:31:00,57.675,57.689,57.675,57.684,14400000.0
2008-11-03 16:32:00,57.7,57.719,57.7,57.713,8000000.0
2008-11-03 16:33:00,57.717,57.722,57.707,57.707,14400000.0
2008-11-03 16:34:00,57.706,57.767,57.706,57.767,17600000.0
2008-11-03 16:35:00,57.792,57.828,57.788,57.828,12800000.0
2008-11-03 16:36:00,57.849,57.875,57.847,57.875,11200000.0
2008-11-03 16:37:00,57.887,57.902,57.887,57.897,12800000.0
2008-11-03 16:38:00,57.885,57.886,57.872,57.886,14800000.0
2008-11-03 16:39:00,57.886,57.886,57.851,57.853,13200000.0
2008-11-03 16:40:00,57.877,57.938,57.877,57.938,17600000.0
2008-11-03 16:41:00,57.973,57.974,57.954,57.954,12800000.0
2008-11-03 16:42:00,57.964,57.976,57.962,57.974,10600000.0
2008-11-03 16:43:00,57.979,58.011,57.979,58.011,12800000.0
2008-11-03 16:44:00,58.01,58.01,57.997,57.997,11200000.0
2008-11-03 16:45:00,58.007,58.011,58.006,58.006,11200000.0
2008-11-03 16:46:00,57.999,58.003,57.982,57.993,14400000.0
2008-11-03 16:47:00,57.984,58.002,57.979,58.001,17600000.0
2008-11-03 16:48:00,58.013,58.013,57.984,57.987,11200000.0
2008-11-03 16:49:00,57.988,58.004,57.988,58.004,12800000.0
2008-11-03 16:50:00,58.01,58.01,57.994,58.002,17600000.0
2008-11-03 16:51:00,57.995,57.995,57.935,57.935,11200000.0
2008-11-03 16:52:00,57.973,57.973,57.903,57.903,17600000.0
2008-11-03 16:53:00,57.891,57.893,57.884,57.893,17600000.0
2008-11-03 16:54:00,57.879,57.889,57.875,57.875,9600000.0
2008-11-03 16:55:00,57.869,57.869,57.845,57.845,14400000.0
2008-11-03 16:56:00,57.831,57.845,57.824,57.824,12800000.0
2008-11-03 16:57:00,57.823,57.837,57.819,57.819,15800000.0
2008-11-03 16:58:00,57.799,57.799,57.781,57.786,13200000.0
2008-11-03 16:59:00,57.821,57.821,57.679,57.679,12800000.0
2008-11-03 17:00:00,57.616,57.679,57.606,57.679,11200000.0
2008-11-03 17:01:00,57.659,57.659,57.546,57.574,12200000.0
2008-11-03 17:02:00,57.574,57.59,57.574,57.59,16000000.0
2008-11-03 17:03:00,57.551,57.551,57.483,57.483,11200000.0
2008-11-03 17:04:00,57.49,57.533,57.487,57.533,11600000.0
2008-11-03 17:05:00,57.565,57.658,57.565,57.658,17600000.0
2008-11-03 17:06:00,57.673,57.688,57.67,57.682,11200000.0
2008-11-03 17:07:00,57.651,57.685,57.647,57.685,11200000.0
2008-11-03 17:08:00,57.685,57.704,57.664,57.664,17600000.0
2008-11-03 17:09:00,57.745,57.867,57.745,57.867,16000000.0
2008-11-03 17:10:00,57.863,57.863,57.822,57.822,11200000.0
2008-11-03 17:11:00,57.86,57.905,57.86,57.903,12800000.0
2008-11-03 17:12:00,57.904,57.908,57.835,57.835,12800000.0
2008-11-03 17:13:00,57.826,57.826,57.799,57.799,12800000.0
2008-11-03 17:14:00,57.811,57.826,57.811,57.825,12800000.0
2008-11-03 17:15:00,57.835,57.855,57.835,57.837,12800000.0
2008-11-03 17:16:00,57.795,57.798,57.786,57.786,11200000.0
2008-11-03 17:17:00,57.782,57.782,57.77,57.781,11200000.0
2008-11-03 17:18:00,57.79,57.79,57.776,57.776,12800000.0
2008-11-03 17:19:00,57.764,57.764,57.672,57.672,16000000.0
2008-11-03 17:20:00,57.696,57.726,57.696,57.718,11200000.0
2008-11-03 17:21:00,57.712,57.712,57.667,57.667,12800000.0
2008-11-03 17:22:00,57.644,57.644,57.55,57.642,11200000.0
2008-11-03 17:23:00,57.644,57.672,57.644,57.658,11200000.0
2008-11-03 17:24:00,57.659,57.674,57.635,57.635,11200000.0
2008-11-03 17:25:00,57.635,57.635,57.616,57.634,11200000.0
2008-11-03 17:26:00,57.565,57.627,57.546,57.627,11200000.0
2008-11-03 17:27:00,57.655,57.768,57.655,57.768,17600000.0
2008-11-03 17:28:00,57.781,57.785,57.771,57.785,12800000.0
2008-11-03 17:29:00,57.779,57.79,57.767,57.767,12800000.0
2008-11-03 17:30:00,57.75,57.75,57.717,57.717,10600000.0
2008-11-03 17:31:00,57.719,57.741,57.711,57.741,12800000.0
2008-11-03 17:32:00,57.812,57.923,57.812,57.923,11200000.0
2008-11-03 17:33:00,58.002,58.048,58.002,58.027,12800000.0
2008-11-03 17:34:00,57.975,58.029,57.973,58.029,11200000.0
2008-11-03 17:35:00,58.068,58.079,58.002,58.002,12800000.0
2008-11-03 17:36:00,57.946,57.993,57.938,57.993,11200000.0
2008-11-03 17:37:00,57.978,57.978,57.966,57.969,11200000.0
2008-11-03 17:38:00,57.961,57.969,57.956,57.969,8000000.0
2008-11-03 17:39:00,57.993,58.046,57.993,58.046,17600000.0
2008-11-03 17:40:00,58.087,58.087,58.066,58.066,11200000.0
2008-11-03 17:41:00,58.094,58.152,58.094,58.149,11200000.0
2008-11-03 17:42:00,58.099,58.099,58.043,58.043,11200000.0
2008-11-03 17:43:00,58.09,58.147,58.09,58.147,12800000.0
2008-11-03 17:44:00,58.164,58.187,58.163,58.176,12800000.0
2008-11-03 17:45:00,58.188,58.228,58.188,58.228,11200000.0
2008-11-03 17:46:00,58.236,58.252,58.206,58.206,12800000.0
2008-11-03 17:47:00,58.186,58.289,58.186,58.289,12800000.0
2008-11-03 17:48:00,58.365,58.399,58.365,58.394,11200000.0
2008-11-03 17:49:00,58.368,58.368,58.341,58.342,11200000.0
2008-11-03 17:50:00,58.378,58.456,58.378,58.456,12800000.0
2008-11-03 17:51:00,58.45,58.486,58.44,58.483,11200000.0
2008-11-03 17:52:00,58.473,58.669,58.459,58.669,12800000.0
2008-11-03 17:53:00,58.715,58.763,58.689,58.689,17000000.0
2008-11-03 17:54:00,58.599,58.599,58.557,58.557,8000000.0
2008-11-03 17:55:00,58.563,58.607,58.563,58.607,12800000.0
2008-11-03 17:56:00,58.617,58.636,58.568,58.568,11200000.0
2008-11-03 17:57:00,58.55,58.55,58.454,58.454,16000000.0
2008-11-03 17:58:00,58.456,58.488,58.449,58.449,12800000.0
2008-11-03 17:59:00,58.432,58.602,58.432,58.602,11200000.0
2008-11-03 18:00:00,58.584,58.584,58.474,58.474,18000000.0
2008-11-03 18:01:00,58.494,58.569,58.445,58.569,17600000.0
2008-11-03 18:02:00,58.573,58.612,58.573,58.593,17600000.0
2008-11-03 18:03:00,58.594,58.594,58.579,58.593,12800000.0
2008-11-03 18:04:00,58.566,58.574,58.485,58.485,11200000.0
2008-11-03 18:05:00,58.477,58.541,58.477,58.541,17600000.0
2008-11-03 18:06:00,58.546,58.546,58.484,58.484,12800000.0
2008-11-03 18:07:00,58.49,58.497,58.472,58.472,11200000.0
2008-11-03 18:08:00,58.444,58.444,58.396,58.396,16400000.0
2008-11-03 18:09:00,58.405,58.428,58.395,58.428,16000000.0
2008-11-03 18:10:00,58.44,58.486,58.44,58.486,12800000.0
2008-11-03 18:11:00,58.493,58.565,58.493,58.565,11200000.0
2008-11-03 18:12:00,58.591,58.611,58.591,58.611,13200000.0
2008-11-03 18:13:00,58.596,58.626,58.596,58.606,11200000.0
2008-11-03 18:14:00,58.544,58.544,58.515,58.515,12800000.0
2008-11-03 18:15:00,58.474,58.474,58.401,58.401,8000000.0
2008-11-03 18:16:00,58.38,58.4,58.373,58.373,12200000.0
2008-11-03 18:17:00,58.382,58.455,58.382,58.455,11600000.0
2008-11-03 18:18:00,58.463,58.529,58.463,58.529,11200000.0
2008-11-03 18:19:00,58.54,58.564,58.54,58.556,16000000.0
2008-11-03 18:20:00,58.535,58.535,58.487,58.487,12800000.0
2008-11-03 18:21:00,58.506,58.525,58.496,58.525,11200000.0
2008-11-03 18:22:00,58.533,58.567,58.499,58.562,16000000.0
2008-11-03 18:23:00,58.546,58.558,58.544,58.544,16000000.0
2008-11-03 18:24:00,58.537,58.551,58.537,58.537,12200000.0
2008-11-03 18:25:00,58.542,58.542,58.534,58.541,10600000.0
2008-11-03 18:26:00,58.534,58.538,58.519,58.538,12800000.0
2008-11-03 18:27:00,58.526,58.539,58.508,58.529,14400000.0
2008-11-03 18:28:00,58.542,58.566,58.542,58.564,12800000.0
2008-11-03 18:29:00,58.555,58.555,58.511,58.511,12800000.0
2008-11-03 18:30:00,58.499,58.511,58.493,58.511,11200000.0
2008-11-03 18:31:00,58.535,58.551,58.535,58.549,12800000.0
2008-11-03 18:32:00,58.575,58.583,58.575,58.58,11200000.0
2008-11-03 18:33:00,58.589,58.619,58.581,58.612,11200000.0
2008-11-03 18:34:00,58.601,58.634,58.601,58.634,12800000.0
2008-11-03 18:35:00,58.636,58.645,58.627,58.645,12800000.0
2008-11-03 18:36:00,58.65,58.65,58.634,58.634,12800000.0
2008-11-03 18:37:00,58.64,58.698,58.64,58.698,17600000.0
2008-11-03 18:38:00,58.7,58.714,58.7,58.708,11200000.0
2008-11-03 18:39:00,58.721,58.758,58.718,58.728,16000000.0
2008-11-03 18:40:00,58.739,58.771,58.739,58.771,12800000.0
2008-11-03 18:41:00,58.767,58.803,58.767,58.803,14400000.0
2008-11-03 18:42:00,58.792,58.803,58.785,58.803,11200000.0
2008-11-03 18:43:00,58.8,58.803,58.767,58.767,12800000.0
2008-11-03 18:44:00,58.754,58.754,58.738,58.738,11200000.0
2008-11-03 18:45:00,58.687,58.687,58.645,58.645,11200000.0
2008-11-03 18:46:00,58.656,58.705,58.656,58.694,11200000.0
2008-11-03 18:47:00,58.683,58.683,58.655,58.655,12800000.0
2008-11-03 18:48:00,58.681,58.709,58.681,58.709,12800000.0
2008-11-03 18:49:00,58.705,58.716,58.705,58.709,12800000.0
2008-11-03 18:50:00,58.69,58.702,58.682,58.69,17600000.0
2008-11-03 18:51:00,58.712,58.797,58.712,58.797,12800000.0
2008-11-03 18:52:00,58.774,58.774,58.742,58.742,12800000.0
2008-11-03 18:53:00,58.745,58.807,58.73,58.807,12800000.0
2008-11-03 18:54:00,58.884,59.028,58.884,59.028,11200000.0
2008-11-03 18:55:00,59.027,59.028,59.015,59.015,11200000.0
2008-11-03 18:56:00,59.01,59.015,58.994,59.013,16000000.0
2008-11-03 18:57:00,59.021,59.026,58.998,59.003,11200000.0
2008-11-03 18:58:00,58.989,59.008,58.985,59.004,11200000.0
2008-11-03 18:59:00,59.016,59.021,59.016,59.021,17600000.0
2008-11-03 19:00:00,59.023,59.028,59.004,59.012,12800000.0
2008-11-03 19:01:00,58.998,58.998,58.948,58.948,12800000.0
2008-11-03 19:02:00,58.951,58.951,58.914,58.914,11200000.0
2008-11-03 19:03:00,58.899,58.99,58.849,58.99,12800000.0
2008-11-03 19:04:00,59.035,59.051,59.026,59.026,16000000.0
2008-11-03 19:05:00,59.022,59.025,58.955,58.955,14400000.0
2008-11-03 19:06:00,58.942,58.945,58.937,58.945,16000000.0
2008-11-03 19:07:00,58.945,58.945,58.933,58.945,11200000.0
2008-11-03 19:08:00,58.979,58.986,58.972,58.977,17600000.0
2008-11-03 19:09:00,58.973,58.975,58.96,58.965,12800000.0
2008-11-03 19:10:00,58.947,58.947,58.927,58.937,17600000.0
2008-11-03 19:11:00,58.932,58.967,58.931,58.967,12800000.0
2008-11-03 19:12:00,59.01,59.017,58.987,58.995,11200000.0
2008-11-03 19:13:00,58.991,58.997,58.985,58.997,11200000.0
2008-11-03 19:14:00,59.009,59.03,59.005,59.005,16000000.0
2008-11-03 19:15:00,59.014,59.019,58.995,58.995,12800000.0
2008-11-03 19:16:00,58.98,58.993,58.966,58.966,13200000.0
2008-11-03 19:17:00,58.969,58.989,58.967,58.989,12800000.0
2008-11-03 19:18:00,59.005,59.06,59.005,59.045,17600000.0
2008-11-03 19:19:00,59.025,59.033,59.018,59.018,15400000.0
2008-11-03 19:20:00,58.989,59.005,58.987,58.987,16000000.0
2008-11-03 19:21:00,58.994,58.999,58.977,58.984,15400000.0
2008-11-03 19:22:00,58.976,58.976,58.965,58.971,11600000.0
2008-11-03 19:23:00,58.952,58.956,58.946,58.952,17600000.0
2008-11-03 19:24:00,58.953,58.958,58.946,58.952,17600000.0
2008-11-03 19:25:00,58.929,58.95,58.929,58.95,18000000.0
2008-11-03 19:26:00,58.962,58.972,58.962,58.969,11200000.0
2008-11-03 19:27:00,58.997,59.054,58.997,59.047,11200000.0
2008-11-03 19:28:00,59.068,59.073,59.041,59.041,13200000.0
2008-11-03 19:29:00,59.072,59.112,59.072,59.111,11200000.0
2008-11-03 19:30:00,59.107,59.109,59.091,59.109,14400000.0
2008-11-03 19:31:00,59.101,59.106,59.091,59.105,18000000.0
2008-11-03 19:32:00,59.083,59.112,59.083,59.098,12200000.0
2008-11-03 19:33:00,59.096,59.096,59.087,59.091,12800000.0
2008-11-03 19:34:00,59.074,59.077,59.066,59.072,12800000.0
2008-11-03 19:35:00,59.059,59.067,59.058,59.064,17600000.0
2008-11-03 19:36:00,59.059,59.061,59.048,59.048,11200000.0
2008-11-03 19:37:00,59.044,59.053,59.042,59.042,11200000.0
2008-11-03 19:38:00,59.03,59.037,59.023,59.036,9600000.0
2008-11-03 19:39:00,59.023,59.032,59.023,59.03,11200000.0
2008-11-03 19:40:00,59.025,59.033,59.019,59.025,14800000.0
2008-11-03 19:41:00,59.016,59.016,58.986,58.986,12800000.0
2008-11-03 19:42:00,58.92,58.921,58.896,58.921,12600000.0
2008-11-03 19:43:00,58.893,58.9,58.872,58.872,11200000.0
2008-11-03 19:44:00,58.881,58.896,58.876,58.885,16000000.0
2008-11-03 19:45:00,58.89,58.916,58.879,58.916,11200000.0
2008-11-03 19:46:00,58.906,58.917,58.906,58.914,11200000.0
2008-11-03 19:47:00,58.903,58.903,58.873,58.873,16000000.0
2008-11-03 19:48:00,58.875,58.881,58.866,58.881,11200000.0
2008-11-03 19:49:00,58.878,58.886,58.865,58.865,12800000.0
2008-11-03 19:50:00,58.876,58.876,58.828,58.828,12800000.0
2008-11-03 19:51:00,58.829,58.832,58.811,58.823,12800000.0
2008-11-03 19:52:00,58.831,58.833,58.824,58.833,11200000.0
2008-11-03 19:53:00,58.833,58.833,58.814,58.822,17600000.0
2008-11-03 19:54:00,58.824,58.842,58.824,58.838,14400000.0
2008-11-03 19:55:00,58.842,58.853,58.835,58.853,11200000.0
2008-11-03 19:56:00,58.853,58.871,58.851,58.871,11200000.0
2008-11-03 19:57:00,58.832,58.832,58.81,58.81,13200000.0
2008-11-03 19:58:00,58.81,58.868,58.81,58.868,14400000.0
2008-11-03 19:59:00,58.878,58.907,58.849,58.859,14400000.0
2008-11-03 20:00:00,58.845,58.846,58.835,58.835,12800000.0
2008-11-03 20:01:00,58.851,58.86,58.841,58.841,11200000.0
2008-11-03 20:02:00,58.867,58.891,58.867,58.881,11200000.0
2008-11-03 20:03:00,58.884,58.898,58.881,58.898,16000000.0
2008-11-03 20:04:00,58.907,58.907,58.884,58.898,12800000.0
2008-11-03 20:05:00,58.904,58.904,58.881,58.9,12800000.0
2008-11-03 20:06:00,58.919,58.928,58.918,58.922,12800000.0
2008-11-03 20:07:00,58.921,58.934,58.921,58.931,16000000.0
2008-11-03 20:08:00,58.927,58.927,58.897,58.897,12800000.0
2008-11-03 20:09:00,58.886,58.891,58.873,58.891,16000000.0
2008-11-03 20:10:00,58.913,58.917,58.886,58.886,17600000.0
2008-11-03 20:11:00,58.891,58.934,58.891,58.934,14400000.0
2008-11-03 20:12:00,58.948,58.994,58.948,58.994,14400000.0
2008-11-03 20:13:00,58.999,58.999,58.975,58.975,11200000.0
2008-11-03 20:14:00,58.943,58.943,58.935,58.941,11200000.0
2008-11-03 20:15:00,58.934,58.937,58.933,58.933,11200000.0
2008-11-03 20:16:00,58.92,58.93,58.92,58.921,13200000.0
2008-11-03 20:17:00,58.91,58.911,58.902,58.905,12800000.0
2008-11-03 20:18:00,58.896,58.903,58.891,58.892,12800000.0
2008-11-03 20:19:00,58.886,58.888,58.852,58.852,11200000.0
2008-11-03 20:20:00,58.833,58.837,58.821,58.821,11200000.0
2008-11-03 20:21:00,58.809,58.809,58.788,58.801,11200000.0
2008-11-03 20:22:00,58.795,58.814,58.795,58.814,11200000.0
2008-11-03 20:23:00,58.821,58.864,58.814,58.864,15400000.0
2008-11-03 20:24:00,58.87,58.874,58.858,58.87,16000000.0
2008-11-03 20:25:00,58.867,58.868,58.859,58.868,12800000.0
2008-11-03 20:26:00,58.856,58.869,58.853,58.869,11200000.0
2008-11-03 20:27:00,58.857,58.861,58.845,58.849,12800000.0
2008-11-03 20:28:00,58.832,58.835,58.828,58.828,17600000.0
2008-11-03 20:29:00,58.826,58.855,58.826,58.847,13200000.0
2008-11-03 20:30:00,58.867,58.893,58.864,58.893,14800000.0
2008-11-03 20:31:00,58.881,58.887,58.878,58.878,14400000.0
2008-11-03 20:32:00,58.889,58.889,58.88,58.881,8000000.0
2008-11-03 20:33:00,58.888,58.901,58.882,58.9,16000000.0
2008-11-03 20:34:00,58.891,58.891,58.86,58.876,16400000.0
2008-11-03 20:35:00,58.863,58.905,58.863,58.905,16000000.0
2008-11-03 20:36:00,58.906,58.912,58.905,58.912,11200000.0
2008-11-03 20:37:00,58.923,58.943,58.92,58.94,17600000.0
2008-11-03 20:38:00,58.91,58.911,58.898,58.909,12800000.0
2008-11-03 20:39:00,58.909,58.909,58.896,58.898,16000000.0
2008-11-03 20:40:00,58.897,58.934,58.893,58.934,12200000.0
2008-11-03 20:41:00,58.975,58.976,58.965,58.975,14400000.0
2008-11-03 20:42:00,58.99,58.99,58.964,58.964,12800000.0
2008-11-03 20:43:00,58.943,58.943,58.907,58.907,17600000.0
2008-11-03 20:44:00,58.895,58.9,58.894,58.897,11200000.0
2008-11-03 20:45:00,58.892,58.895,58.869,58.878,11200000.0
2008-11-03 20:46:00,58.875,58.897,58.875,58.894,12800000.0
2008-11-03 20:47:00,58.882,58.882,58.788,58.788,11200000.0
2008-11-03 20:48:00,58.795,58.804,58.795,58.804,12800000.0
2008-11-03 20:49:00,58.811,58.816,58.806,58.816,11200000.0
2008-11-03 20:50:00,58.824,58.848,58.824,58.835,12600000.0
2008-11-03 20:51:00,58.842,58.842,58.828,58.833,11200000.0
2008-11-03 20:52:00,58.818,58.833,58.818,58.823,11600000.0
2008-11-03 20:53:00,58.829,58.83,58.821,58.829,12800000.0
2008-11-03 20:54:00,58.818,58.818,58.782,58.782,11200000.0
2008-11-03 20:55:00,58.771,58.771,58.712,58.712,12800000.0
2008-11-03 20:56:00,58.697,58.697,58.59,58.59,12800000.0
2008-11-03 20:57:00,58.513,58.513,58.428,58.459,11200000.0
2008-11-03 20:58:00,58.482,58.518,58.482,58.498,17600000.0
2008-11-03 20:59:00,58.462,58.554,58.395,58.554,14400000.0
2008-11-03 21:00:00,58.574,58.582,58.56,58.574,12800000.0
2008-11-03 21:01:00,58.562,58.563,58.551,58.553,18000000.0
2008-11-03 21:02:00,58.56,58.574,58.556,58.574,11200000.0
2008-11-03 21:03:00,58.568,58.571,58.563,58.563,12800000.0
2008-11-03 21:04:00,58.581,58.622,58.581,58.62,11600000.0
2008-11-03 21:05:00,58.611,58.637,58.602,58.637,14400000.0
2008-11-03 21:06:00,58.656,58.66,58.643,58.652,17600000.0
2008-11-03 21:07:00,58.669,58.736,58.669,58.736,12800000.0
2008-11-03 21:08:00,58.728,58.728,58.717,58.717,12200000.0
2008-11-03 21:09:00,58.697,58.697,58.669,58.669,12800000.0
2008-11-03 21:10:00,58.675,58.678,58.658,58.674,12200000.0
2008-11-03 21:11:00,58.701,58.704,58.689,58.701,12800000.0
2008-11-03 21:12:00,58.715,58.72,58.708,58.708,12800000.0
2008-11-03 21:13:00,58.694,58.703,58.692,58.692,11200000.0
2008-11-03 21:14:00,58.685,58.685,58.671,58.671,17600000.0
2008-11-03 21:15:00,58.672,58.672,58.623,58.626,17600000.0
2008-11-03 21:16:00,58.641,58.641,58.617,58.617,12800000.0
2008-11-03 21:17:00,58.612,58.617,58.609,58.616,12800000.0
2008-11-03 21:18:00,58.612,58.612,58.586,58.599,12800000.0
2008-11-03 21:19:00,58.616,58.616,58.606,58.608,12800000.0
2008-11-03 21:20:00,58.596,58.598,58.558,58.558,12800000.0
2008-11-03 21:21:00,58.539,58.609,58.539,58.605,12800000.0
2008-11-03 21:22:00,58.596,58.596,58.573,58.575,12800000.0
2008-11-03 21:23:00,58.587,58.601,58.587,58.601,8000000.0
2008-11-03 21:24:00,58.606,58.606,58.587,58.599,12800000.0
2008-11-03 21:25:00,58.611,58.621,58.609,58.621,11200000.0
2008-11-03 21:26:00,58.618,58.63,58.611,58.625,17600000.0
2008-11-03 21:27:00,58.616,58.626,58.616,58.626,11200000.0
2008-11-03 21:28:00,58.63,58.63,58.588,58.588,13200000.0
2008-11-03 21:29:00,58.574,58.595,58.574,58.574,12800000.0
2008-11-03 21:30:00,58.583,58.586,58.578,58.584,12800000.0
2008-11-03 21:31:00,58.577,58.577,58.551,58.552,11200000.0
2008-11-03 21:32:00,58.568,58.572,58.565,58.568,11200000.0
2008-11-03 21:33:00,58.552,58.557,58.543,58.554,11200000.0
2008-11-03 21:34:00,58.575,58.579,58.568,58.57,11200000.0
2008-11-03 21:35:00,58.566,58.571,58.562,58.562,11200000.0
2008-11-03 21:36:00,58.565,58.576,58.565,58.573,17600000.0
2008-11-03 21:37:00,58.597,58.628,58.597,58.625,12800000.0
2008-11-03 21:38:00,58.635,58.643,58.634,58.637,12800000.0
2008-11-03 21:39:00,58.626,58.628,58.616,58.62,12800000.0
2008-11-03 21:40:00,58.614,58.615,58.608,58.615,16000000.0
2008-11-03 21:41:00,58.607,58.607,58.599,58.6,14400000.0
2008-11-03 21:42:00,58.61,58.644,58.61,58.644,16000000.0
2008-11-03 21:43:00,58.677,58.687,58.669,58.669,17600000.0
2008-11-03 21:44:00,58.65,58.672,58.65,58.665,17600000.0
2008-11-03 21:45:00,58.686,58.688,58.676,58.676,14400000.0
2008-11-03 21:46:00,58.688,58.738,58.688,58.738,9600000.0
2008-11-03 21:47:00,58.76,58.807,58.759,58.803,12800000.0
2008-11-03 21:48:00,58.824,58.853,58.816,58.853,17600000.0
2008-11-03 21:49:00,58.864,58.886,58.864,58.886,14400000.0
2008-11-03 21:50:00,58.891,58.903,58.891,58.901,11200000.0
2008-11-03 21:51:00,58.853,58.853,58.699,58.775,12800000.0
2008-11-03 21:52:00,58.759,58.759,58.747,58.755,12800000.0
2008-11-03 21:53:00,58.759,58.797,58.759,58.781,17600000.0
2008-11-03 21:54:00,58.78,58.78,58.766,58.775,14400000.0
2008-11-03 21:55:00,58.773,58.779,58.77,58.77,11200000.0
2008-11-03 21:56:00,58.775,58.784,58.775,58.784,12800000.0
2008-11-03 21:57:00,58.781,58.791,58.779,58.791,12800000.0
2008-11-03 21:58:00,58.789,58.789,58.771,58.771,16000000.0
2008-11-03 21:59:00,58.792,58.797,58.765,58.765,14400000.0
2008-11-03 22:00:00,58.77,58.771,58.735,58.735,13200000.0
2008-11-03 22:01:00,58.728,58.728,58.712,58.716,12800000.0
2008-11-03 22:02:00,58.715,58.717,58.709,58.717,12800000.0
2008-11-03 22:03:00,58.714,58.721,58.706,58.706,11200000.0
2008-11-03 22:04:00,58.633,58.697,58.633,58.685,11200000.0
2008-11-03 22:05:00,58.68,58.687,58.676,58.679,12800000.0
2008-11-03 22:06:00,58.679,58.714,58.679,58.713,17000000.0
2008-11-03 22:07:00,58.733,58.736,58.723,58.73,12800000.0
2008-11-03 22:08:00,58.735,58.737,58.723,58.728,11200000.0
2008-11-03 22:09:00,58.727,58.744,58.727,58.743,11200000.0
2008-11-03 22:10:00,58.748,58.764,58.748,58.749,17600000.0
2008-11-03 22:11:00,58.764,58.775,58.764,58.768,14400000.0
2008-11-03 22:12:00,58.758,58.758,58.733,58.744,10600000.0
2008-11-03 22:13:00,58.738,58.738,58.731,58.731,16000000.0
2008-11-03 22:14:00,58.739,58.74,58.726,58.726,16400000.0
2008-11-03 22:15:00,58.723,58.729,58.721,58.727,12800000.0
2008-11-03 22:16:00,58.73,58.731,58.72,58.731,12200000.0
2008-11-03 22:17:00,58.741,58.774,58.741,58.772,11200000.0
2008-11-03 22:18:00,58.78,58.79,58.77,58.79,13200000.0
2008-11-03 22:19:00,58.778,58.788,58.778,58.788,14800000.0
2008-11-03 22:20:00,58.807,58.817,58.801,58.805,11200000.0
2008-11-03 22:21:00,58.79,58.79,58.771,58.774,12800000.0
2008-11-03 22:22:00,58.772,58.774,58.767,58.768,11200000.0
2008-11-03 22:23:00,58.759,58.762,58.746,58.761,12800000.0
2008-11-03 22:24:00,58.744,58.755,58.744,58.747,12800000.0
2008-11-03 22:25:00,58.766,58.766,58.755,58.764,17600000.0
2008-11-03 22:26:00,58.762,58.762,58.744,58.744,11200000.0
2008-11-03 22:27:00,58.722,58.734,58.722,58.725,9600000.0
2008-11-03 22:28:00,58.726,58.734,58.725,58.73,17600000.0
2008-11-03 22:29:00,58.735,58.735,58.719,58.725,14400000.0
2008-11-03 22:30:00,58.73,58.75,58.73,58.747,12800000.0
2008-11-03 22:31:00,58.739,58.739,58.692,58.692,11200000.0
2008-11-03 22:32:00,58.688,58.697,58.687,58.696,12800000.0
2008-11-03 22:33:00,58.704,58.708,58.702,58.706,12800000.0
2008-11-03 22:34:00,58.725,58.725,58.692,58.707,12800000.0
2008-11-03 22:35:00,58.706,58.739,58.698,58.739,12800000.0
2008-11-03 22:36:00,58.758,58.769,58.758,58.768,12800000.0
2008-11-03 22:37:00,58.782,58.789,58.775,58.783,16000000.0
2008-11-03 22:38:00,58.741,58.772,58.741,58.771,17600000.0
2008-11-03 22:39:00,58.776,58.779,58.774,58.779,11200000.0
2008-11-03 22:40:00,58.779,58.821,58.779,58.817,16000000.0
2008-11-03 22:41:00,58.832,58.836,58.822,58.828,12800000.0
2008-11-03 22:42:00,58.826,58.83,58.821,58.821,11200000.0
2008-11-03 22:43:00,58.804,58.815,58.804,58.814,11200000.0
2008-11-03 22:44:00,58.812,58.822,58.797,58.816,16000000.0
2008-11-03 22:45:00,58.817,58.821,58.81,58.821,12800000.0
2008-11-03 22:46:00,58.828,58.828,58.819,58.826,12800000.0
2008-11-03 22:47:00,58.839,58.901,58.839,58.901,12200000.0
2008-11-03 22:48:00,58.905,58.912,58.896,58.896,12800000.0
2008-11-03 22:49:00,58.902,58.918,58.898,58.918,11200000.0
2008-11-03 22:50:00,58.928,58.928,58.895,58.895,9600000.0
2008-11-03 22:51:00,58.877,58.877,58.864,58.87,12800000.0
2008-11-03 22:52:00,58.862,58.875,58.855,58.873,13800000.0
2008-11-03 22:53:00,58.874,58.88,58.868,58.874,11200000.0
2008-11-03 22:54:00,58.856,58.856,58.842,58.847,11200000.0
2008-11-03 22:55:00,58.853,58.863,58.853,58.863,12800000.0
2008-11-03 22:56:00,58.875,58.885,58.866,58.866,12800000.0
2008-11-03 22:57:00,58.85,58.859,58.85,58.859,11200000.0
2008-11-03 22:58:00,58.845,58.845,58.799,58.799,14400000.0
2008-11-03 22:59:00,58.813,58.825,58.808,58.825,10600000.0
2008-11-03 23:00:00,58.811,58.815,58.778,58.781,12800000.0
2008-11-03 23:01:00,58.779,58.791,58.776,58.791,11200000.0
2008-11-03 23:02:00,58.805,58.819,58.801,58.801,12800000.0
2008-11-03 23:03:00,58.797,58.799,58.786,58.799,17600000.0
2008-11-03 23:04:00,58.79,58.79,58.783,58.79,11200000.0
2008-11-03 23:05:00,58.798,58.809,58.785,58.805,11200000.0
2008-11-03 23:06:00,58.816,58.832,58.816,58.824,16800000.0
2008-11-03 23:07:00,58.827,58.836,58.824,58.836,12800000.0
2008-11-03 23:08:00,58.831,58.833,58.825,58.833,11200000.0
2008-11-03 23:09:00,58.82,58.82,58.806,58.806,11200000.0
2008-11-03 23:10:00,58.782,58.782,58.761,58.761,11600000.0
2008-11-03 23:11:00,58.772,58.78,58.769,58.772,17600000.0
2008-11-03 23:12:00,58.773,58.777,58.768,58.776,14400000.0
2008-11-03 23:13:00,58.779,58.781,58.768,58.779,14800000.0
2008-11-03 23:14:00,58.773,58.773,58.671,58.671,17600000.0
2008-11-03 23:15:00,58.688,58.747,58.688,58.747,12800000.0
2008-11-03 23:16:00,58.759,58.759,58.753,58.757,12800000.0
2008-11-03 23:17:00,58.765,58.781,58.765,58.774,17600000.0
2008-11-03 23:18:00,58.777,58.808,58.777,58.808,12800000.0
2008-11-03 23:19:00,58.815,58.823,58.809,58.809,12800000.0
2008-11-03 23:20:00,58.801,58.801,58.755,58.755,12800000.0
2008-11-03 23:21:00,58.749,58.749,58.725,58.725,12800000.0
2008-11-03 23:22:00,58.726,58.726,58.704,58.712,13200000.0
2008-11-03 23:23:00,58.713,58.735,58.711,58.711,11200000.0
2008-11-03 23:24:00,58.721,58.751,58.721,58.751,12800000.0
2008-11-03 23:25:00,58.754,58.754,58.651,58.738,11200000.0
2008-11-03 23:26:00,58.712,58.725,58.707,58.716,16000000.0
2008-11-03 23:27:00,58.731,58.743,58.722,58.743,16000000.0
2008-11-03 23:28:00,58.749,58.751,58.74,58.748,12800000.0
2008-11-03 23:29:00,58.735,58.738,58.726,58.726,11200000.0
2008-11-03 23:30:00,58.728,58.734,58.726,58.726,12800000.0
2008-11-03 23:31:00,58.709,58.709,58.697,58.702,11600000.0
2008-11-03 23:32:00,58.699,58.705,58.691,58.704,17000000.0
2008-11-03 23:33:00,58.712,58.724,58.708,58.724,12800000.0
2008-11-03 23:34:00,58.73,58.73,58.692,58.693,14400000.0
2008-11-03 23:35:00,58.672,58.679,58.668,58.674,12800000.0
2008-11-03 23:36:00,58.668,58.672,58.663,58.666,12800000.0
2008-11-03 23:37:00,58.657,58.657,58.645,58.645,16000000.0
2008-11-03 23:38:00,58.648,58.648,58.624,58.624,11200000.0
2008-11-03 23:39:00,58.603,58.612,58.603,58.612,12800000.0
2008-11-03 23:40:00,58.615,58.629,58.601,58.625,12800000.0
2008-11-03 23:41:00,58.605,58.619,58.605,58.617,14400000.0
2008-11-03 23:42:00,58.618,58.641,58.618,58.619,14400000.0
2008-11-03 23:43:00,58.613,58.626,58.606,58.617,11200000.0
2008-11-03 23:44:00,58.61,58.626,58.604,58.604,12800000.0
2008-11-03 23:45:00,58.601,58.615,58.601,58.604,16000000.0
2008-11-03 23:46:00,58.624,58.628,58.604,58.604,11200000.0
2008-11-03 23:47:00,58.598,58.598,58.59,58.59,13200000.0
2008-11-03 23:48:00,58.585,58.586,58.576,58.578,13200000.0
2008-11-03 23:49:00,58.585,58.597,58.578,58.597,17600000.0
2008-11-03 23:50:00,58.585,58.596,58.585,58.586,11200000.0
2008-11-03 23:51:00,58.582,58.582,58.562,58.562,12800000.0
2008-11-03 23:52:00,58.585,58.596,58.576,58.588,14400000.0
2008-11-03 23:53:00,58.59,58.615,58.59,58.614,13200000.0
2008-11-03 23:54:00,58.605,58.61,58.603,58.609,11200000.0
2008-11-03 23:55:00,58.619,58.63,58.617,58.617,12800000.0
2008-11-03 23:56:00,58.593,58.602,58.583,58.6,12800000.0
2008-11-03 23:57:00,58.577,58.577,58.563,58.576,12800000.0
2008-11-03 23:58:00,58.576,58.576,58.566,58.568,11200000.0
2008-11-03 23:59:00,58.563,58.572,58.558,58.562,14400000.0
2008-11-04 00:00:00,58.546,58.546,58.529,58.532,12800000.0
2008-11-04 00:01:00,58.532,58.535,58.528,58.529,11600000.0
2008-11-04 00:02:00,58.515,58.528,58.515,58.526,12800000.0
2008-11-04 00:03:00,58.525,58.525,58.51,58.514,11200000.0
2008-11-04 00:04:00,58.509,58.509,58.471,58.48,14400000.0
2008-11-04 00:05:00,58.495,58.548,58.493,58.548,12800000.0
2008-11-04 00:06:00,58.56,58.562,58.552,58.552,11200000.0
2008-11-04 00:07:00,58.582,58.611,58.582,58.608,16000000.0
2008-11-04 00:08:00,58.594,58.594,58.565,58.565,12800000.0
2008-11-04 00:09:00,58.561,58.598,58.538,58.598,12800000.0
2008-11-04 00:10:00,58.613,58.613,58.583,58.586,12800000.0
2008-11-04 00:11:00,58.596,58.604,58.596,58.604,11200000.0
2008-11-04 00:12:00,58.539,58.539,58.489,58.491,10600000.0
2008-11-04 00:13:00,58.67,58.68,58.65,58.68,11200000.0
2008-11-04 00:14:00,58.484,58.495,58.478,58.494,11200000.0
2008-11-04 00:15:00,58.486,58.486,58.466,58.474,11200000.0
2008-11-04 00:16:00,58.486,58.556,58.486,58.556,11200000.0
2008-11-04 00:17:00,58.537,58.546,58.535,58.545,12800000.0
2008-11-04 00:18:00,58.544,58.552,58.544,58.549,11200000.0
2008-11-04 00:19:00,58.561,58.568,58.555,58.568,11200000.0
2008-11-04 00:20:00,58.553,58.568,58.486,58.534,14400000.0
2008-11-04 00:21:00,58.551,58.574,58.551,58.563,11200000.0
2008-11-04 00:22:00,58.561,58.578,58.561,58.578,17600000.0
2008-11-04 00:23:00,58.578,58.593,58.578,58.59,12800000.0
2008-11-04 00:24:00,58.593,58.596,58.585,58.592,17600000.0
2008-11-04 00:25:00,58.597,58.6,58.587,58.599,11200000.0
2008-11-04 00:26:00,58.6,58.61,58.597,58.609,11200000.0
2008-11-04 00:27:00,58.624,58.624,58.609,58.613,12800000.0
2008-11-04 00:28:00,58.616,58.633,58.616,58.631,12800000.0
2008-11-04 00:29:00,58.637,58.637,58.632,58.634,14400000.0
2008-11-04 00:30:00,58.65,58.655,58.645,58.645,12800000.0
2008-11-04 00:31:00,58.646,58.646,58.607,58.611,12800000.0
2008-11-04 00:32:00,58.616,58.616,58.597,58.597,14400000.0
2008-11-04 00:33:00,58.601,58.601,58.584,58.588,11200000.0
2008-11-04 00:34:00,58.573,58.576,58.567,58.567,17600000.0
2008-11-04 00:35:00,58.566,58.566,58.56,58.562,11200000.0
2008-11-04 00:36:00,58.528,58.554,58.528,58.554,12800000.0
2008-11-04 00:37:00,58.573,58.578,58.571,58.578,14400000.0
2008-11-04 00:38:00,58.546,58.559,58.537,58.559,13800000.0
2008-11-04 00:39:00,58.591,58.596,58.589,58.596,11200000.0
2008-11-04 00:40:00,58.599,58.604,58.593,58.597,12800000.0
2008-11-04 00:41:00,58.577,58.586,58.546,58.546,10600000.0
2008-11-04 00:42:00,58.514,58.514,58.489,58.489,11200000.0
2008-11-04 00:43:00,58.473,58.483,58.456,58.483,12800000.0
2008-11-04 00:44:00,58.471,58.484,58.471,58.483,9600000.0
2008-11-04 00:45:00,58.494,58.513,58.49,58.513,16000000.0
2008-11-04 00:46:00,58.51,58.51,58.484,58.484,16000000.0
2008-11-04 00:47:00,58.481,58.481,58.468,58.472,11200000.0
2008-11-04 00:48:00,58.467,58.472,58.462,58.462,11200000.0
2008-11-04 00:49:00,58.487,58.487,58.431,58.46,15400000.0
2008-11-04 00:50:00,58.454,58.481,58.454,58.478,11200000.0
2008-11-04 00:51:00,58.477,58.477,58.466,58.466,11200000.0
2008-11-04 00:52:00,58.469,58.486,58.469,58.472,14400000.0
2008-11-04 00:53:00,58.469,58.469,58.404,58.464,16000000.0
2008-11-04 00:54:00,58.478,58.501,58.472,58.492,15400000.0
2008-11-04 00:55:00,58.379,58.443,58.379,58.43,11200000.0
2008-11-04 00:56:00,58.477,58.477,58.436,58.436,14400000.0
2008-11-04 00:57:00,58.453,58.53,58.453,58.468,17000000.0
2008-11-04 00:58:00,58.436,58.436,58.413,58.413,11200000.0
2008-11-04 00:59:00,58.432,58.521,58.432,58.521,12800000.0
2008-11-04 01:00:00,58.541,58.602,58.541,58.602,11200000.0
2008-11-04 01:01:00,58.507,58.581,58.507,58.567,11200000.0
2008-11-04 01:02:00,58.555,58.57,58.54,58.57,11000000.0
2008-11-04 01:03:00,58.569,58.581,58.557,58.576,11200000.0
2008-11-04 01:04:00,58.602,58.612,58.602,58.605,11200000.0
2008-11-04 01:05:00,58.594,58.637,58.594,58.637,12800000.0
2008-11-04 01:06:00,58.63,58.639,58.626,58.63,11200000.0
2008-11-04 01:07:00,58.63,58.63,58.626,58.63,11200000.0
2008-11-04 01:08:00,58.673,58.678,58.663,58.675,11600000.0
2008-11-04 01:09:00,58.673,58.678,58.661,58.678,12800000.0
2008-11-04 01:10:00,58.67,58.67,58.651,58.657,17600000.0
2008-11-04 01:11:00,58.568,58.662,58.568,58.65,11200000.0
2008-11-04 01:12:00,58.649,58.667,58.649,58.659,13200000.0
2008-11-04 01:13:00,58.673,58.673,58.662,58.671,11200000.0
2008-11-04 01:14:00,58.671,58.671,58.649,58.649,11200000.0
2008-11-04 01:15:00,58.642,58.649,58.64,58.647,11200000.0
2008-11-04 01:16:00,58.64,58.646,58.636,58.636,11200000.0
2008-11-04 01:17:00,58.643,58.643,58.628,58.638,11200000.0
2008-11-04 01:18:00,58.638,58.638,58.609,58.609,11200000.0
2008-11-04 01:19:00,58.599,58.608,58.597,58.6,16000000.0
2008-11-04 01:20:00,58.591,58.597,58.59,58.592,16000000.0
2008-11-04 01:21:00,58.594,58.621,58.594,58.621,17600000.0
2008-11-04 01:22:00,58.622,58.631,58.622,58.627,12800000.0
2008-11-04 01:23:00,58.615,58.626,58.615,58.62,12200000.0
2008-11-04 01:24:00,58.618,58.621,58.617,58.617,12800000.0
2008-11-04 01:25:00,58.614,58.619,58.61,58.611,14400000.0
2008-11-04 01:26:00,58.621,58.626,58.616,58.622,11200000.0
2008-11-04 01:27:00,58.618,58.628,58.595,58.595,11200000.0
2008-11-04 01:28:00,58.61,58.61,58.583,58.597,17600000.0
2008-11-04 01:29:00,58.599,58.599,58.589,58.596,12800000.0
2008-11-04 01:30:00,58.595,58.595,58.567,58.567,11200000.0
2008-11-04 01:31:00,58.578,58.578,58.557,58.561,12800000.0
2008-11-04 01:32:00,58.552,58.577,58.552,58.573,11200000.0
2008-11-04 01:33:00,58.568,58.579,58.568,58.576,12800000.0
2008-11-04 01:34:00,58.565,58.58,58.55,58.553,17600000.0
2008-11-04 01:35:00,58.534,58.534,58.474,58.474,11600000.0
2008-11-04 01:36:00,58.461,58.462,58.444,58.458,12800000.0
2008-11-04 01:37:00,58.46,58.468,58.442,58.442,14400000.0
2008-11-04 01:38:00,58.433,58.433,58.418,58.424,17600000.0
2008-11-04 01:39:00,58.402,58.415,58.328,58.413,12800000.0
2008-11-04 01:40:00,58.398,58.398,58.317,58.317,12800000.0
2008-11-04 01:41:00,58.32,58.325,58.314,58.314,12800000.0
2008-11-04 01:42:00,58.304,58.304,58.294,58.299,11200000.0
2008-11-04 01:43:00,58.29,58.292,58.286,58.288,11200000.0
2008-11-04 01:44:00,58.286,58.314,58.286,58.314,11200000.0
2008-11-04 01:45:00,58.325,58.325,58.313,58.313,11600000.0
2008-11-04 01:46:00,58.331,58.398,58.331,58.398,11200000.0
2008-11-04 01:47:00,58.399,58.399,58.365,58.385,17600000.0
2008-11-04 01:48:00,58.395,58.395,58.375,58.391,12800000.0
2008-11-04 01:49:00,58.379,58.399,58.371,58.371,16000000.0
2008-11-04 01:50:00,58.402,58.417,58.381,58.381,16000000.0
2008-11-04 01:51:00,58.363,58.383,58.355,58.383,17600000.0
2008-11-04 01:52:00,58.366,58.366,58.359,58.366,13200000.0
2008-11-04 01:53:00,58.362,58.366,58.354,58.366,14400000.0
2008-11-04 01:54:00,58.378,58.378,58.358,58.36,12800000.0
2008-11-04 01:55:00,58.342,58.357,58.342,58.357,11000000.0
2008-11-04 01:56:00,58.361,58.361,58.352,58.359,16000000.0
2008-11-04 01:57:00,58.355,58.355,58.344,58.347,11200000.0
2008-11-04 01:58:00,58.357,58.404,58.357,58.404,18000000.0
2008-11-04 01:59:00,58.389,58.416,58.389,58.416,12200000.0
2008-11-04 02:00:00,58.437,58.441,58.427,58.441,11200000.0
2008-11-04 02:01:00,58.447,58.447,58.434,58.435,11200000.0
2008-11-04 02:02:00,58.43,58.444,58.423,58.423,19200000.0
2008-11-04 02:03:00,58.427,58.449,58.427,58.449,12800000.0
2008-11-04 02:04:00,58.452,58.452,58.446,58.447,10600000.0
2008-11-04 02:05:00,58.452,58.452,58.443,58.451,12800000.0
2008-11-04 02:06:00,58.452,58.452,58.431,58.431,17600000.0
2008-11-04 02:07:00,58.439,58.449,58.434,58.449,20800000.0
2008-11-04 02:08:00,58.458,58.458,58.428,58.428,17600000.0
2008-11-04 02:09:00,58.415,58.421,58.409,58.409,14400000.0
2008-11-04 02:10:00,58.389,58.403,58.384,58.403,12800000.0
2008-11-04 02:11:00,58.424,58.444,58.424,58.444,12800000.0
2008-11-04 02:12:00,58.448,58.475,58.44,58.475,12800000.0
2008-11-04 02:13:00,58.476,58.489,58.467,58.467,16000000.0
2008-11-04 02:14:00,58.49,58.514,58.49,58.514,12800000.0
2008-11-04 02:15:00,58.517,58.517,58.504,58.504,11200000.0
2008-11-04 02:16:00,58.504,58.523,58.504,58.523,17600000.0
2008-11-04 02:17:00,58.554,58.592,58.554,58.592,11200000.0
2008-11-04 02:18:00,58.615,58.645,58.615,58.629,12800000.0
2008-11-04 02:19:00,58.631,58.646,58.631,58.632,9600000.0
2008-11-04 02:20:00,58.589,58.589,58.545,58.545,14400000.0
2008-11-04 02:21:00,58.536,58.543,58.527,58.543,17600000.0
2008-11-04 02:22:00,58.538,58.548,58.538,58.539,16000000.0
2008-11-04 02:23:00,58.51,58.515,58.491,58.494,11200000.0
2008-11-04 02:24:00,58.489,58.494,58.485,58.491,12800000.0
2008-11-04 02:25:00,58.501,58.504,58.498,58.504,24000000.0
2008-11-04 02:26:00,58.501,58.501,58.485,58.489,11200000.0
2008-11-04 02:27:00,58.503,58.504,58.49,58.49,13200000.0
2008-11-04 02:28:00,58.481,58.481,58.445,58.445,16000000.0
2008-11-04 02:29:00,58.459,58.467,58.459,58.46,11600000.0
2008-11-04 02:30:00,58.443,58.443,58.432,58.44,16000000.0
2008-11-04 02:31:00,58.436,58.436,58.427,58.433,14400000.0
2008-11-04 02:32:00,58.445,58.475,58.436,58.461,16000000.0
2008-11-04 02:33:00,58.428,58.434,58.423,58.423,11200000.0
2008-11-04 02:34:00,58.418,58.444,58.418,58.444,11200000.0
2008-11-04 02:35:00,58.45,58.457,58.445,58.457,12200000.0
2008-11-04 02:36:00,58.461,58.461,58.381,58.381,16000000.0
2008-11-04 02:37:00,58.34,58.382,58.34,58.382,12800000.0
2008-11-04 02:38:00,58.386,58.386,58.367,58.367,11200000.0
2008-11-04 02:39:00,58.368,58.369,58.359,58.36,19200000.0
2008-11-04 02:40:00,58.373,58.386,58.372,58.386,11200000.0
2008-11-04 02:41:00,58.38,58.383,58.372,58.381,12800000.0
2008-11-04 02:42:00,58.366,58.366,58.343,58.345,12800000.0
2008-11-04 02:43:00,58.338,58.338,58.309,58.314,26000000.0
2008-11-04 02:44:00,58.307,58.31,58.271,58.279,18000000.0
2008-11-04 02:45:00,58.237,58.256,58.23,58.256,9600000.0
2008-11-04 02:46:00,58.264,58.265,58.255,58.255,17600000.0
2008-11-04 02:47:00,58.266,58.283,58.266,58.275,8000000.0
2008-11-04 02:48:00,58.267,58.287,58.26,58.287,11200000.0
2008-11-04 02:49:00,58.32,58.364,58.32,58.362,16000000.0
2008-11-04 02:50:00,58.386,58.398,58.381,58.396,16400000.0
2008-11-04 02:51:00,58.421,58.43,58.42,58.43,16000000.0
2008-11-04 02:52:00,58.416,58.416,58.401,58.412,11200000.0
2008-11-04 02:53:00,58.428,58.468,58.386,58.468,13200000.0
2008-11-04 02:54:00,58.482,58.494,58.482,58.494,12800000.0
2008-11-04 02:55:00,58.451,58.454,58.429,58.454,12800000.0
2008-11-04 02:56:00,58.45,58.456,58.443,58.456,22400000.0
2008-11-04 02:57:00,58.477,58.484,58.475,58.475,11200000.0
2008-11-04 02:58:00,58.476,58.491,58.476,58.49,9600000.0
2008-11-04 02:59:00,58.483,58.483,58.453,58.453,16000000.0
2008-11-04 03:00:00,58.44,58.445,58.439,58.439,11200000.0
2008-11-04 03:01:00,58.448,58.449,58.444,58.447,12800000.0
2008-11-04 03:02:00,58.467,58.504,58.467,58.504,12800000.0
2008-11-04 03:03:00,58.517,58.525,58.515,58.518,12800000.0
2008-11-04 03:04:00,58.517,58.517,58.461,58.461,28800000.0
2008-11-04 03:05:00,58.451,58.461,58.449,58.453,17600000.0
2008-11-04 03:06:00,58.456,58.469,58.451,58.453,17600000.0
2008-11-04 03:07:00,58.445,58.469,58.445,58.456,10600000.0
2008-11-04 03:08:00,58.447,58.447,58.43,58.431,17600000.0
2008-11-04 03:09:00,58.426,58.426,58.402,58.402,11200000.0
2008-11-04 03:10:00,58.39,58.394,58.377,58.385,16000000.0
2008-11-04 03:11:00,58.404,58.426,58.404,58.426,12800000.0
2008-11-04 03:12:00,58.407,58.408,58.392,58.404,12800000.0
2008-11-04 03:13:00,58.408,58.409,58.39,58.39,14400000.0
2008-11-04 03:14:00,58.388,58.388,58.381,58.385,11200000.0
2008-11-04 03:15:00,58.38,58.38,58.354,58.354,17600000.0
2008-11-04 03:16:00,58.332,58.336,58.279,58.279,11200000.0
2008-11-04 03:17:00,58.27,58.27,58.223,58.223,12800000.0
2008-11-04 03:18:00,58.218,58.218,58.182,58.184,12800000.0
2008-11-04 03:19:00,58.157,58.157,58.074,58.074,16000000.0
2008-11-04 03:20:00,58.041,58.072,58.037,58.072,12800000.0
2008-11-04 03:21:00,58.078,58.098,58.078,58.089,17600000.0
2008-11-04 03:22:00,58.114,58.123,58.11,58.123,12800000.0
2008-11-04 03:23:00,58.097,58.119,58.084,58.086,17600000.0
2008-11-04 03:24:00,58.075,58.075,58.006,58.006,28800000.0
2008-11-04 03:25:00,57.963,57.963,57.946,57.955,19200000.0
2008-11-04 03:26:00,57.962,57.992,57.962,57.99,12800000.0
2008-11-04 03:27:00,58.01,58.01,57.992,58.006,12800000.0
2008-11-04 03:28:00,58.017,58.03,58.017,58.026,11200000.0
2008-11-04 03:29:00,58.013,58.018,57.975,57.975,10600000.0
2008-11-04 03:30:00,57.953,57.964,57.952,57.964,12800000.0
2008-11-04 03:31:00,57.954,57.954,57.945,57.952,32000000.0
2008-11-04 03:32:00,57.948,57.959,57.948,57.955,17600000.0
2008-11-04 03:33:00,57.968,57.99,57.968,57.986,12800000.0
2008-11-04 03:34:00,57.986,57.989,57.971,57.983,16000000.0
2008-11-04 03:35:00,57.988,58.001,57.98,57.998,14400000.0
2008-11-04 03:36:00,57.979,57.979,57.97,57.97,8000000.0
2008-11-04 03:37:00,57.997,58.043,57.997,58.031,17600000.0
2008-11-04 03:38:00,58.061,58.081,58.061,58.065,13200000.0
2008-11-04 03:39:00,58.041,58.044,58.021,58.027,17600000.0
2008-11-04 03:40:00,58.042,58.042,58.031,58.033,12800000.0
2008-11-04 03:41:00,58.069,58.092,58.069,58.085,12800000.0
2008-11-04 03:42:00,58.077,58.081,58.041,58.041,17000000.0
2008-11-04 03:43:00,58.046,58.051,58.042,58.051,14400000.0
2008-11-04 03:44:00,58.044,58.044,58.03,58.04,28800000.0
2008-11-04 03:45:00,58.048,58.063,58.039,58.058,14400000.0
2008-11-04 03:46:00,58.059,58.061,58.056,58.061,12800000.0
2008-11-04 03:47:00,58.057,58.068,58.057,58.066,12800000.0
2008-11-04 03:48:00,58.077,58.077,58.059,58.061,16000000.0
2008-11-04 03:49:00,58.091,58.091,58.058,58.058,12800000.0
2008-11-04 03:50:00,58.046,58.067,58.046,58.067,12800000.0
2008-11-04 03:51:00,58.066,58.071,58.065,58.065,12800000.0
2008-11-04 03:52:00,58.08,58.098,58.076,58.09,12800000.0
2008-11-04 03:53:00,58.119,58.135,58.119,58.132,11200000.0
2008-11-04 03:54:00,58.135,58.144,58.125,58.144,11200000.0
2008-11-04 03:55:00,58.148,58.148,58.127,58.127,9600000.0
2008-11-04 03:56:00,58.142,58.162,58.14,58.154,12800000.0
2008-11-04 03:57:00,58.149,58.212,58.145,58.212,11200000.0
2008-11-04 03:58:00,58.205,58.215,58.205,58.212,12800000.0
2008-11-04 03:59:00,58.196,58.213,58.19,58.208,18000000.0
2008-11-04 04:00:00,58.23,58.241,58.23,58.236,14400000.0
2008-11-04 04:01:00,58.226,58.234,58.216,58.227,11200000.0
2008-11-04 04:02:00,58.227,58.234,58.226,58.231,12800000.0
2008-11-04 04:03:00,58.141,58.238,58.141,58.233,11200000.0
2008-11-04 04:04:00,58.225,58.247,58.22,58.236,12800000.0
2008-11-04 04:05:00,58.231,58.234,58.207,58.224,14400000.0
2008-11-04 04:06:00,58.231,58.26,58.231,58.26,14400000.0
2008-11-04 04:07:00,58.282,58.301,58.282,58.301,12800000.0
2008-11-04 04:08:00,58.311,58.311,58.288,58.31,12800000.0
2008-11-04 04:09:00,58.302,58.302,58.282,58.286,11200000.0
2008-11-04 04:10:00,58.279,58.286,58.275,58.28,15400000.0
2008-11-04 04:11:00,58.263,58.274,58.263,58.263,18000000.0
2008-11-04 04:12:00,58.264,58.278,58.264,58.278,12800000.0
2008-11-04 04:13:00,58.272,58.285,58.257,58.285,17600000.0
2008-11-04 04:14:00,58.299,58.319,58.299,58.303,11200000.0
2008-11-04 04:15:00,58.32,58.337,58.32,58.331,16000000.0
2008-11-04 04:16:00,58.337,58.343,58.333,58.343,13800000.0
2008-11-04 04:17:00,58.357,58.357,58.347,58.356,17600000.0
2008-11-04 04:18:00,58.364,58.384,58.364,58.366,12800000.0
2008-11-04 04:19:00,58.358,58.361,58.344,58.354,35200000.0
2008-11-04 04:20:00,58.353,58.353,58.343,58.349,12800000.0
2008-11-04 04:21:00,58.34,58.351,58.339,58.342,10600000.0
2008-11-04 04:22:00,58.345,58.348,58.337,58.348,12800000.0
2008-11-04 04:23:00,58.324,58.324,58.303,58.303,12800000.0
2008-11-04 04:24:00,58.3,58.3,58.289,58.292,16000000.0
2008-11-04 04:25:00,58.31,58.338,58.31,58.338,16000000.0
2008-11-04 04:26:00,58.334,58.342,58.334,58.342,12800000.0
2008-11-04 04:27:00,58.32,58.323,58.311,58.313,17600000.0
2008-11-04 04:28:00,58.316,58.317,58.307,58.313,12800000.0
2008-11-04 04:29:00,58.31,58.32,58.31,58.316,16000000.0
2008-11-04 04:30:00,58.317,58.343,58.317,58.343,11200000.0
2008-11-04 04:31:00,58.369,58.382,58.358,58.375,16000000.0
2008-11-04 04:32:00,58.377,58.395,58.377,58.395,18000000.0
2008-11-04 04:33:00,58.399,58.399,58.385,58.385,12800000.0
2008-11-04 04:34:00,58.373,58.373,58.363,58.363,14800000.0
2008-11-04 04:35:00,58.358,58.371,58.358,58.371,11200000.0
2008-11-04 04:36:00,58.382,58.382,58.373,58.376,11200000.0
2008-11-04 04:37:00,58.367,58.367,58.323,58.323,11200000.0
2008-11-04 04:38:00,58.312,58.312,58.295,58.295,16000000.0
2008-11-04 04:39:00,58.286,58.286,58.226,58.226,14400000.0
2008-11-04 04:40:00,58.235,58.235,58.221,58.221,12800000.0
2008-11-04 04:41:00,58.212,58.264,58.212,58.264,11200000.0
2008-11-04 04:42:00,58.271,58.271,58.25,58.25,11200000.0
2008-11-04 04:43:00,58.242,58.242,58.223,58.23,17600000.0
2008-11-04 04:44:00,58.202,58.205,58.194,58.196,11200000.0
2008-11-04 04:45:00,58.167,58.167,58.148,58.167,11200000.0
2008-11-04 04:46:00,58.173,58.18,58.172,58.18,12800000.0
2008-11-04 04:47:00,58.181,58.181,58.172,58.18,16400000.0
2008-11-04 04:48:00,58.18,58.19,58.179,58.181,11200000.0
2008-11-04 04:49:00,58.146,58.153,58.142,58.153,12800000.0
2008-11-04 04:50:00,58.154,58.176,58.149,58.176,17600000.0
2008-11-04 04:51:00,58.168,58.189,58.168,58.189,16000000.0
2008-11-04 04:52:00,58.2,58.214,58.2,58.211,12800000.0
2008-11-04 04:53:00,58.21,58.217,58.21,58.215,12800000.0
2008-11-04 04:54:00,58.214,58.216,58.196,58.196,33600000.0
2008-11-04 04:55:00,58.196,58.206,58.186,58.206,11200000.0
2008-11-04 04:56:00,58.206,58.206,58.176,58.177,16000000.0
2008-11-04 04:57:00,58.166,58.178,58.16,58.16,17600000.0
2008-11-04 04:58:00,58.154,58.163,58.154,58.163,8000000.0
2008-11-04 04:59:00,58.164,58.164,58.137,58.146,17600000.0
2008-11-04 05:00:00,58.141,58.141,58.128,58.128,8000000.0
2008-11-04 05:01:00,58.124,58.133,58.12,58.121,14400000.0
2008-11-04 05:02:00,58.114,58.123,58.113,58.115,17600000.0
2008-11-04 05:03:00,58.11,58.11,58.1,58.106,17600000.0
2008-11-04 05:04:00,58.102,58.116,58.102,58.111,12800000.0
2008-11-04 05:05:00,58.116,58.116,58.075,58.075,12800000.0
2008-11-04 05:06:00,58.054,58.067,58.031,58.067,17600000.0
2008-11-04 05:07:00,58.081,58.081,58.068,58.069,11200000.0
2008-11-04 05:08:00,58.074,58.076,58.071,58.074,11200000.0
2008-11-04 05:09:00,58.07,58.079,58.068,58.073,11200000.0
2008-11-04 05:10:00,58.077,58.085,58.077,58.085,12800000.0
2008-11-04 05:11:00,58.1,58.108,58.1,58.104,11200000.0
2008-11-04 05:12:00,58.064,58.11,58.064,58.08,17600000.0
2008-11-04 05:13:00,58.101,58.101,58.085,58.092,10600000.0
2008-11-04 05:14:00,58.096,58.166,58.096,58.166,16000000.0
2008-11-04 05:15:00,58.183,58.189,58.173,58.185,12800000.0
2008-11-04 05:16:00,58.187,58.191,58.176,58.182,16000000.0
2008-11-04 05:17:00,58.204,58.205,58.2,58.205,8000000.0
2008-11-04 05:18:00,58.19,58.19,58.171,58.171,11200000.0
2008-11-04 05:19:00,58.152,58.155,58.144,58.147,17600000.0
2008-11-04 05:20:00,58.148,58.148,58.117,58.117,12800000.0
2008-11-04 05:21:00,58.11,58.11,58.088,58.088,17600000.0
2008-11-04 05:22:00,58.088,58.128,58.088,58.12,25600000.0
2008-11-04 05:23:00,58.115,58.115,58.086,58.086,43200000.0
2008-11-04 05:24:00,58.104,58.12,58.099,58.12,12800000.0
2008-11-04 05:25:00,58.07,58.076,58.063,58.073,12800000.0
2008-11-04 05:26:00,58.045,58.054,58.044,58.048,11200000.0
2008-11-04 05:27:00,58.073,58.091,58.073,58.08,12800000.0
2008-11-04 05:28:00,58.081,58.081,58.07,58.071,11200000.0
2008-11-04 05:29:00,58.055,58.075,58.055,58.058,17600000.0
2008-11-04 05:30:00,58.052,58.052,57.99,58.012,16000000.0
2008-11-04 05:31:00,57.992,58.05,57.992,58.05,11200000.0
2008-11-04 05:32:00,58.004,58.004,57.961,57.961,12800000.0
2008-11-04 05:33:00,57.873,57.873,57.837,57.837,11200000.0
2008-11-04 05:34:00,57.853,57.856,57.849,57.853,16000000.0
2008-11-04 05:35:00,57.865,57.887,57.865,57.887,11200000.0
2008-11-04 05:36:00,57.887,57.897,57.878,57.878,12800000.0
2008-11-04 05:37:00,57.86,57.88,57.842,57.842,12800000.0
2008-11-04 05:38:00,57.834,57.847,57.822,57.845,17600000.0
2008-11-04 05:39:00,57.883,58.052,57.883,58.052,12800000.0
2008-11-04 05:40:00,58.038,58.04,58.026,58.026,12800000.0
2008-11-04 05:41:00,58.027,58.033,58.023,58.03,11200000.0
2008-11-04 05:42:00,58.044,58.055,58.044,58.053,18600000.0
2008-11-04 05:43:00,58.05,58.05,57.981,57.981,17600000.0
2008-11-04 05:44:00,57.96,57.981,57.958,57.981,14400000.0
2008-11-04 05:45:00,58.001,58.025,57.991,58.025,12800000.0
2008-11-04 05:46:00,58.027,58.027,58.002,58.003,12800000.0
2008-11-04 05:47:00,58.002,58.002,57.966,57.967,12800000.0
2008-11-04 05:48:00,57.993,58.063,57.993,58.063,11200000.0
2008-11-04 05:49:00,58.069,58.118,58.065,58.118,22800000.0
2008-11-04 05:50:00,58.154,58.17,58.153,58.167,12800000.0
2008-11-04 05:51:00,58.103,58.103,58.058,58.099,16000000.0
2008-11-04 05:52:00,58.112,58.129,58.109,58.129,16400000.0
2008-11-04 05:53:00,58.13,58.13,58.104,58.108,12800000.0
2008-11-04 05:54:00,58.088,58.088,58.014,58.014,11200000.0
2008-11-04 05:55:00,57.989,57.996,57.966,57.966,16000000.0
2008-11-04 05:56:00,57.97,57.97,57.958,57.958,17600000.0
2008-11-04 05:57:00,57.977,57.979,57.965,57.965,11200000.0
2008-11-04 05:58:00,57.957,57.957,57.946,57.949,11200000.0
2008-11-04 05:59:00,57.938,57.938,57.904,57.91,18000000.0
2008-11-04 06:00:00,57.881,57.895,57.881,57.895,8000000.0
2008-11-04 06:01:00,57.922,57.939,57.91,57.91,16000000.0
2008-11-04 06:02:00,57.894,57.894,57.87,57.872,17600000.0
2008-11-04 06:03:00,57.833,57.833,57.799,57.824,12800000.0
2008-11-04 06:04:00,57.833,57.835,57.764,57.764,12800000.0
2008-11-04 06:05:00,57.797,57.846,57.797,57.846,11200000.0
2008-11-04 06:06:00,57.883,57.909,57.883,57.904,11200000.0
2008-11-04 06:07:00,57.912,57.925,57.912,57.913,11200000.0
2008-11-04 06:08:00,57.897,57.899,57.809,57.809,17000000.0
2008-11-04 06:09:00,57.79,57.79,57.73,57.75,12800000.0
2008-11-04 06:10:00,57.735,57.75,57.735,57.739,11200000.0
2008-11-04 06:11:00,57.722,57.732,57.722,57.731,35200000.0
2008-11-04 06:12:00,57.765,57.774,57.765,57.766,11200000.0
2008-11-04 06:13:00,57.769,57.775,57.755,57.775,17600000.0
2008-11-04 06:14:00,57.769,57.774,57.665,57.665,17600000.0
2008-11-04 06:15:00,57.62,57.629,57.606,57.629,17000000.0
2008-11-04 06:16:00,57.601,57.604,57.6,57.602,11200000.0
2008-11-04 06:17:00,57.597,57.641,57.597,57.641,14400000.0
2008-11-04 06:18:00,57.625,57.694,57.603,57.694,11200000.0
2008-11-04 06:19:00,57.712,57.713,57.696,57.696,9600000.0
2008-11-04 06:20:00,57.678,57.682,57.667,57.67,12800000.0
2008-11-04 06:21:00,57.652,57.659,57.638,57.659,14400000.0
2008-11-04 06:22:00,57.669,57.7,57.669,57.7,16000000.0
2008-11-04 06:23:00,57.656,57.656,57.644,57.654,11200000.0
2008-11-04 06:24:00,57.59,57.637,57.562,57.637,13800000.0
2008-11-04 06:25:00,57.604,57.604,57.564,57.596,17600000.0
2008-11-04 06:26:00,57.589,57.599,57.581,57.581,11200000.0
2008-11-04 06:27:00,57.598,57.622,57.598,57.622,8000000.0
2008-11-04 06:28:00,57.611,57.632,57.611,57.631,16000000.0
2008-11-04 06:29:00,57.621,57.621,57.587,57.587,12800000.0
2008-11-04 06:30:00,57.591,57.594,57.586,57.594,27200000.0
2008-11-04 06:31:00,57.592,57.593,57.577,57.589,11200000.0
2008-11-04 06:32:00,57.595,57.618,57.595,57.618,22400000.0
2008-11-04 06:33:00,57.628,57.7,57.628,57.7,24000000.0
2008-11-04 06:34:00,57.714,57.721,57.71,57.72,17600000.0
2008-11-04 06:35:00,57.695,57.698,57.694,57.694,11200000.0
2008-11-04 06:36:00,57.693,57.697,57.677,57.697,12800000.0
2008-11-04 06:37:00,57.7,57.722,57.699,57.72,12800000.0
2008-11-04 06:38:00,57.744,57.795,57.744,57.795,8000000.0
2008-11-04 06:39:00,57.79,57.79,57.764,57.764,14400000.0
2008-11-04 06:40:00,57.776,57.781,57.772,57.779,17600000.0
2008-11-04 06:41:00,57.795,57.799,57.772,57.772,11200000.0
2008-11-04 06:42:00,57.774,57.776,57.769,57.773,14400000.0
2008-11-04 06:43:00,57.784,57.812,57.784,57.812,19200000.0
2008-11-04 06:44:00,57.819,57.884,57.819,57.884,11200000.0
2008-11-04 06:45:00,57.902,57.914,57.899,57.914,12800000.0
2008-11-04 06:46:00,57.909,57.909,57.904,57.904,8000000.0
2008-11-04 06:47:00,57.904,57.907,57.903,57.905,12800000.0
2008-11-04 06:48:00,57.905,57.91,57.895,57.91,12800000.0
2008-11-04 06:49:00,57.898,57.898,57.876,57.876,12200000.0
2008-11-04 06:50:00,57.893,57.908,57.893,57.908,11200000.0
2008-11-04 06:51:00,57.918,57.925,57.918,57.925,16000000.0
2008-11-04 06:52:00,57.935,57.955,57.929,57.955,14400000.0
2008-11-04 06:53:00,57.951,57.957,57.951,57.957,6400000.0
2008-11-04 06:54:00,57.945,57.945,57.933,57.933,14800000.0
2008-11-04 06:55:00,57.95,57.957,57.941,57.949,9600000.0
2008-11-04 06:56:00,57.939,57.94,57.935,57.94,8000000.0
2008-11-04 06:57:00,57.944,57.949,57.941,57.942,16800000.0
2008-11-04 06:58:00,57.942,57.958,57.942,57.955,11200000.0
2008-11-04 06:59:00,57.959,58.026,57.959,58.026,17600000.0
2008-11-04 07:00:00,58.036,58.036,58.027,58.029,11200000.0
2008-11-04 07:01:00,58.015,58.026,58.01,58.026,16000000.0
2008-11-04 07:02:00,58.018,58.018,57.986,57.986,12800000.0
2008-11-04 07:03:00,57.961,57.961,57.903,57.903,13200000.0
2008-11-04 07:04:00,57.91,57.922,57.881,57.922,12800000.0
2008-11-04 07:05:00,57.962,57.962,57.889,57.889,12800000.0
2008-11-04 07:06:00,57.908,57.92,57.9,57.919,16000000.0
2008-11-04 07:07:00,57.917,57.926,57.913,57.913,12800000.0
2008-11-04 07:08:00,57.919,57.932,57.919,57.932,28200000.0
2008-11-04 07:09:00,57.931,57.931,57.925,57.925,16000000.0
2008-11-04 07:10:00,57.929,57.945,57.925,57.942,19200000.0
2008-11-04 07:11:00,57.958,57.959,57.937,57.937,17600000.0
2008-11-04 07:12:00,57.913,57.926,57.913,57.92,8000000.0
2008-11-04 07:13:00,57.911,57.913,57.901,57.901,14400000.0
2008-11-04 07:14:00,57.892,57.897,57.892,57.895,12800000.0
2008-11-04 07:15:00,57.893,57.9,57.884,57.884,11200000.0
2008-11-04 07:16:00,57.882,57.887,57.88,57.882,14400000.0
2008-11-04 07:17:00,57.816,57.816,57.796,57.796,11200000.0
2008-11-04 07:18:00,57.804,57.823,57.804,57.823,11200000.0
2008-11-04 07:19:00,57.825,57.842,57.82,57.842,11200000.0
2008-11-04 07:20:00,57.845,57.857,57.842,57.842,14400000.0
2008-11-04 07:21:00,57.849,57.865,57.849,57.86,12800000.0
2008-11-04 07:22:00,57.863,57.863,57.83,57.83,12800000.0
2008-11-04 07:23:00,57.811,57.812,57.798,57.81,16000000.0
2008-11-04 07:24:00,57.815,57.817,57.806,57.806,11200000.0
2008-11-04 07:25:00,57.805,57.83,57.805,57.826,11200000.0
2008-11-04 07:26:00,57.822,57.857,57.822,57.857,12800000.0
2008-11-04 07:27:00,57.841,57.841,57.804,57.819,12800000.0
2008-11-04 07:28:00,57.819,57.829,57.811,57.829,12200000.0
2008-11-04 07:29:00,57.83,57.83,57.818,57.818,27200000.0
2008-11-04 07:30:00,57.816,57.846,57.747,57.846,15400000.0
2008-11-04 07:31:00,57.86,57.86,57.842,57.846,11200000.0
2008-11-04 07:32:00,57.816,57.88,57.816,57.88,12800000.0
2008-11-04 07:33:00,57.914,57.922,57.911,57.915,16000000.0
2008-11-04 07:34:00,57.911,57.918,57.876,57.876,11200000.0
2008-11-04 07:35:00,57.853,57.863,57.853,57.863,8000000.0
2008-11-04 07:36:00,57.858,57.88,57.853,57.867,12800000.0
2008-11-04 07:37:00,57.832,57.833,57.817,57.817,14400000.0
2008-11-04 07:38:00,57.822,57.85,57.822,57.848,16000000.0
2008-11-04 07:39:00,57.842,57.842,57.808,57.808,19200000.0
2008-11-04 07:40:00,57.83,57.885,57.83,57.885,11200000.0
2008-11-04 07:41:00,57.879,57.879,57.776,57.776,32000000.0
2008-11-04 07:42:00,57.759,57.766,57.75,57.766,33600000.0
2008-11-04 07:43:00,57.76,57.764,57.712,57.712,27600000.0
2008-11-04 07:44:00,57.686,57.702,57.685,57.685,16000000.0
2008-11-04 07:45:00,57.705,57.705,57.633,57.681,14400000.0
2008-11-04 07:46:00,57.682,57.725,57.682,57.725,27600000.0
2008-11-04 07:47:00,57.736,57.782,57.733,57.782,11200000.0
2008-11-04 07:48:00,57.773,57.776,57.764,57.764,11200000.0
2008-11-04 07:49:00,57.752,57.752,57.727,57.741,16000000.0
2008-11-04 07:50:00,57.733,57.74,57.73,57.74,11200000.0
2008-11-04 07:51:00,57.74,57.747,57.727,57.743,37800000.0
2008-11-04 07:52:00,57.755,57.761,57.751,57.761,14400000.0
2008-11-04 07:53:00,57.76,57.763,57.755,57.763,11200000.0
2008-11-04 07:54:00,57.773,57.789,57.771,57.789,12800000.0
2008-11-04 07:55:00,57.789,57.793,57.771,57.771,30400000.0
2008-11-04 07:56:00,57.786,57.806,57.778,57.806,16000000.0
2008-11-04 07:57:00,57.821,57.826,57.813,57.813,17600000.0
2008-11-04 07:58:00,57.823,57.826,57.822,57.825,11200000.0
2008-11-04 07:59:00,57.846,57.87,57.846,57.87,17600000.0
2008-11-04 08:00:00,57.879,57.879,57.869,57.873,12800000.0
2008-11-04 08:01:00,57.864,57.864,57.828,57.828,11200000.0
2008-11-04 08:02:00,57.849,57.887,57.849,57.887,9600000.0
2008-11-04 08:03:00,57.895,57.895,57.877,57.885,16000000.0
2008-11-04 08:04:00,57.886,57.886,57.846,57.846,11200000.0
2008-11-04 08:05:00,57.85,57.855,57.841,57.841,12200000.0
2008-11-04 08:06:00,57.845,57.853,57.845,57.85,12800000.0
2008-11-04 08:07:00,57.848,57.871,57.847,57.862,16000000.0
2008-11-04 08:08:00,57.883,57.888,57.867,57.867,12800000.0
2008-11-04 08:09:00,57.88,57.88,57.86,57.86,12800000.0
2008-11-04 08:10:00,57.861,57.871,57.86,57.866,30400000.0
2008-11-04 08:11:00,57.875,57.956,57.875,57.956,12800000.0
2008-11-04 08:12:00,57.962,57.972,57.952,57.972,17600000.0
2008-11-04 08:13:00,58.044,58.117,58.044,58.108,14400000.0
2008-11-04 08:14:00,58.144,58.179,58.144,58.179,16000000.0
2008-11-04 08:15:00,58.207,58.22,58.191,58.191,11200000.0
2008-11-04 08:16:00,58.2,58.226,58.2,58.226,19200000.0
2008-11-04 08:17:00,58.206,58.206,58.146,58.149,11600000.0
2008-11-04 08:18:00,58.165,58.191,58.165,58.191,11200000.0
2008-11-04 08:19:00,58.28,58.338,58.28,58.338,11200000.0
2008-11-04 08:20:00,58.335,58.354,58.321,58.321,12800000.0
2008-11-04 08:21:00,58.288,58.306,58.288,58.306,10600000.0
2008-11-04 08:22:00,58.263,58.263,58.209,58.209,11200000.0
2008-11-04 08:23:00,58.217,58.235,58.217,58.235,16000000.0
2008-11-04 08:24:00,58.239,58.239,58.15,58.15,17600000.0
2008-11-04 08:25:00,58.119,58.13,58.096,58.13,12800000.0
2008-11-04 08:26:00,58.153,58.181,58.144,58.181,11200000.0
2008-11-04 08:27:00,58.159,58.159,58.085,58.085,11200000.0
2008-11-04 08:28:00,58.087,58.145,58.087,58.145,12800000.0
2008-11-04 08:29:00,58.193,58.241,58.193,58.241,11200000.0
2008-11-04 08:30:00,58.238,58.238,58.206,58.206,12800000.0
2008-11-04 08:31:00,58.206,58.215,58.189,58.203,12800000.0
2008-11-04 08:32:00,58.229,58.23,58.166,58.166,14800000.0
2008-11-04 08:33:00,58.157,58.174,58.157,58.164,41600000.0
2008-11-04 08:34:00,58.174,58.182,58.174,58.177,11200000.0
2008-11-04 08:35:00,58.178,58.208,58.178,58.208,48000000.0
2008-11-04 08:36:00,58.222,58.25,58.222,58.245,16000000.0
2008-11-04 08:37:00,58.252,58.286,58.252,58.286,14800000.0
2008-11-04 08:38:00,58.291,58.291,58.278,58.284,17600000.0
2008-11-04 08:39:00,58.276,58.276,58.258,58.267,14400000.0
2008-11-04 08:40:00,58.283,58.295,58.283,58.293,11200000.0
2008-11-04 08:41:00,58.295,58.3,58.291,58.3,32000000.0
2008-11-04 08:42:00,58.298,58.298,58.288,58.291,13800000.0
2008-11-04 08:43:00,58.301,58.339,58.297,58.339,12800000.0
2008-11-04 08:44:00,58.347,58.36,58.314,58.314,16000000.0
2008-11-04 08:45:00,58.299,58.299,58.286,58.286,12800000.0
2008-11-04 08:46:00,58.274,58.28,58.273,58.28,12800000.0
2008-11-04 08:47:00,58.248,58.248,58.236,58.236,24000000.0
2008-11-04 08:48:00,58.227,58.236,58.221,58.236,30400000.0
2008-11-04 08:49:00,58.261,58.261,58.231,58.231,8000000.0
2008-11-04 08:50:00,58.217,58.222,58.21,58.215,12800000.0
2008-11-04 08:51:00,58.214,58.216,58.209,58.209,22400000.0
2008-11-04 08:52:00,58.206,58.209,58.199,58.2,35600000.0
2008-11-04 08:53:00,58.201,58.227,58.201,58.227,56000000.0
2008-11-04 08:54:00,58.224,58.224,58.212,58.212,22400000.0
2008-11-04 08:55:00,58.21,58.22,58.21,58.214,17600000.0
2008-11-04 08:56:00,58.212,58.218,58.211,58.218,14400000.0
2008-11-04 08:57:00,58.144,58.167,58.137,58.167,43200000.0
2008-11-04 08:58:00,58.164,58.169,58.152,58.152,19200000.0
2008-11-04 08:59:00,58.151,58.166,58.151,58.154,14400000.0
2008-11-04 09:00:00,58.16,58.163,58.151,58.163,32000000.0
2008-11-04 09:01:00,58.168,58.186,58.154,58.186,32000000.0
2008-11-04 09:02:00,58.178,58.185,58.167,58.185,19200000.0
2008-11-04 09:03:00,58.188,58.248,58.188,58.248,16000000.0
2008-11-04 09:04:00,58.243,58.243,58.205,58.205,22400000.0
2008-11-04 09:05:00,58.208,58.208,58.196,58.208,19200000.0
2008-11-04 09:06:00,58.208,58.23,58.208,58.23,30400000.0
2008-11-04 09:07:00,58.24,58.257,58.24,58.257,19200000.0
2008-11-04 09:08:00,58.291,58.291,58.271,58.273,12800000.0
2008-11-04 09:09:00,58.263,58.263,58.193,58.193,45800000.0
2008-11-04 09:10:00,58.172,58.172,58.155,58.172,23400000.0
2008-11-04 09:11:00,58.195,58.199,58.191,58.195,28800000.0
2008-11-04 09:12:00,58.209,58.231,58.209,58.223,14400000.0
2008-11-04 09:13:00,58.176,58.176,58.122,58.126,12200000.0
2008-11-04 09:14:00,58.1,58.107,58.086,58.107,12200000.0
2008-11-04 09:15:00,58.119,58.123,58.114,58.122,29800000.0
2008-11-04 09:16:00,58.134,58.134,58.118,58.127,50000000.0
2008-11-04 09:17:00,58.127,58.134,58.124,58.134,78400000.0
2008-11-04 09:18:00,58.133,58.133,58.119,58.124,72000000.0
2008-11-04 09:19:00,58.128,58.179,58.128,58.179,66000000.0
2008-11-04 09:20:00,58.181,58.181,58.159,58.159,77200000.0
2008-11-04 09:21:00,58.142,58.153,58.142,58.15,49600000.0
2008-11-04 09:22:00,58.152,58.155,58.143,58.146,36800000.0
2008-11-04 09:23:00,58.148,58.164,58.148,58.162,68200000.0
2008-11-04 09:24:00,58.148,58.157,58.145,58.156,43200000.0
2008-11-04 09:25:00,58.189,58.237,58.189,58.237,19200000.0
2008-11-04 09:26:00,58.332,58.594,58.332,58.594,32000000.0
2008-11-04 09:27:00,58.66,58.671,58.539,58.539,69800000.0
2008-11-04 09:28:00,58.556,58.557,58.533,58.533,11200000.0
2008-11-04 09:29:00,58.546,58.577,58.546,58.57,36800000.0
2008-11-04 09:30:00,58.57,58.585,58.57,58.585,25600000.0
2008-11-04 09:31:00,58.56,58.56,58.473,58.478,12200000.0
2008-11-04 09:32:00,58.477,58.49,58.457,58.465,33600000.0
2008-11-04 09:33:00,58.498,58.505,58.468,58.505,30400000.0
2008-11-04 09:34:00,58.519,58.529,58.502,58.502,33600000.0
2008-11-04 09:35:00,58.472,58.472,58.37,58.37,52200000.0
2008-11-04 09:36:00,58.396,58.406,58.378,58.406,46400000.0
2008-11-04 09:37:00,58.382,58.446,58.382,58.446,33000000.0
2008-11-04 09:38:00,58.47,58.481,58.466,58.478,12800000.0
2008-11-04 09:39:00,58.478,58.478,58.463,58.463,43200000.0
2008-11-04 09:40:00,58.464,58.464,58.439,58.441,46400000.0
2008-11-04 09:41:00,58.436,58.452,58.431,58.452,30400000.0
2008-11-04 09:42:00,58.468,58.476,58.465,58.468,43200000.0
2008-11-04 09:43:00,58.462,58.465,58.455,58.46,56000000.0
2008-11-04 09:44:00,58.468,58.476,58.467,58.472,30400000.0
2008-11-04 09:45:00,58.481,58.495,58.481,58.491,19200000.0
2008-11-04 09:46:00,58.495,58.511,58.495,58.5,27200000.0
2008-11-04 09:47:00,58.489,58.489,58.463,58.464,12800000.0
2008-11-04 09:48:00,58.467,58.467,58.437,58.438,12800000.0
2008-11-04 09:49:00,58.404,58.436,58.404,58.427,16000000.0
2008-11-04 09:50:00,58.441,58.471,58.441,58.471,33600000.0
2008-11-04 09:51:00,58.486,58.495,58.483,58.49,84600000.0
2008-11-04 09:52:00,58.476,58.476,58.451,58.473,11200000.0
2008-11-04 09:53:00,58.481,58.497,58.481,58.491,30400000.0
2008-11-04 09:54:00,58.484,58.484,58.427,58.431,12800000.0
2008-11-04 09:55:00,58.425,58.425,58.401,58.411,33600000.0
2008-11-04 09:56:00,58.401,58.404,58.372,58.401,36200000.0
2008-11-04 09:57:00,58.387,58.387,58.35,58.35,24000000.0
2008-11-04 09:58:00,58.355,58.482,58.295,58.482,32000000.0
2008-11-04 09:59:00,58.517,58.517,58.465,58.488,51200000.0
2008-11-04 10:00:00,58.468,58.479,58.462,58.479,61800000.0
2008-11-04 10:01:00,58.475,58.475,58.376,58.376,17000000.0
2008-11-04 10:02:00,58.35,58.353,58.336,58.353,36800000.0
2008-11-04 10:03:00,58.367,58.367,58.339,58.339,44600000.0
2008-11-04 10:04:00,58.329,58.329,58.246,58.246,39400000.0
2008-11-04 10:05:00,58.265,58.288,58.265,58.288,38800000.0
2008-11-04 10:06:00,58.305,58.323,58.305,58.323,33600000.0
2008-11-04 10:07:00,58.309,58.318,58.293,58.293,43600000.0
2008-11-04 10:08:00,58.274,58.294,58.274,58.29,49000000.0
2008-11-04 10:09:00,58.302,58.302,58.281,58.293,12800000.0
2008-11-04 10:10:00,58.3,58.31,58.299,58.309,46400000.0
2008-11-04 10:11:00,58.316,58.339,58.316,58.339,57600000.0
2008-11-04 10:12:00,58.341,58.403,58.329,58.403,57000000.0
2008-11-04 10:13:00,58.439,58.45,58.432,58.432,42000000.0
2008-11-04 10:14:00,58.435,58.468,58.435,58.468,29800000.0
2008-11-04 10:15:00,58.489,58.494,58.48,58.494,30400000.0
2008-11-04 10:16:00,58.49,58.492,58.457,58.457,17600000.0
2008-11-04 10:17:00,58.431,58.434,58.419,58.419,12800000.0
2008-11-04 10:18:00,58.417,58.45,58.417,58.45,12800000.0
2008-11-04 10:19:00,58.437,58.459,58.437,58.459,75200000.0
2008-11-04 10:20:00,58.542,58.599,58.542,58.599,16000000.0
2008-11-04 10:21:00,58.603,58.647,58.587,58.647,35600000.0
2008-11-04 10:22:00,58.714,58.768,58.714,58.768,16000000.0
2008-11-04 10:23:00,58.779,58.779,58.632,58.632,33600000.0
2008-11-04 10:24:00,58.638,58.689,58.638,58.689,43200000.0
2008-11-04 10:25:00,58.701,58.71,58.699,58.7,64000000.0
2008-11-04 10:26:00,58.702,58.744,58.702,58.719,36800000.0
2008-11-04 10:27:00,58.697,58.753,58.697,58.753,52800000.0
2008-11-04 10:28:00,58.761,58.767,58.732,58.732,88000000.0
2008-11-04 10:29:00,58.735,58.737,58.723,58.723,17600000.0
2008-11-04 10:30:00,58.731,58.75,58.728,58.75,26600000.0
2008-11-04 10:31:00,58.752,58.777,58.744,58.744,32000000.0
2008-11-04 10:32:00,58.664,58.665,58.63,58.63,46400000.0
2008-11-04 10:33:00,58.599,58.599,58.588,58.589,35200000.0
2008-11-04 10:34:00,58.575,58.611,58.575,58.61,17600000.0
2008-11-04 10:35:00,58.607,58.617,58.601,58.614,12800000.0
2008-11-04 10:36:00,58.612,58.618,58.591,58.591,11600000.0
2008-11-04 10:37:00,58.564,58.564,58.545,58.545,19200000.0
2008-11-04 10:38:00,58.547,58.557,58.543,58.557,28800000.0
2008-11-04 10:39:00,58.552,58.552,58.511,58.511,16000000.0
2008-11-04 10:40:00,58.475,58.475,58.45,58.45,24000000.0
2008-11-04 10:41:00,58.454,58.454,58.416,58.416,57600000.0
2008-11-04 10:42:00,58.417,58.422,58.412,58.421,38400000.0
2008-11-04 10:43:00,58.495,58.514,58.453,58.453,9600000.0
2008-11-04 10:44:00,58.417,58.457,58.403,58.457,19600000.0
2008-11-04 10:45:00,58.462,58.492,58.424,58.492,22400000.0
2008-11-04 10:46:00,58.485,58.51,58.465,58.486,28800000.0
2008-11-04 10:47:00,58.477,58.477,58.454,58.463,26000000.0
2008-11-04 10:48:00,58.477,58.576,58.477,58.576,37800000.0
2008-11-04 10:49:00,58.595,58.6,58.571,58.586,25600000.0
2008-11-04 10:50:00,58.576,58.635,58.576,58.635,59200000.0
2008-11-04 10:51:00,58.624,58.654,58.599,58.599,68800000.0
2008-11-04 10:52:00,58.602,58.626,58.586,58.586,35000000.0
2008-11-04 10:53:00,58.559,58.577,58.559,58.577,59200000.0
2008-11-04 10:54:00,58.586,58.589,58.565,58.567,53800000.0
2008-11-04 10:55:00,58.562,58.582,58.562,58.582,41400000.0
2008-11-04 10:56:00,58.594,58.641,58.594,58.637,44800000.0
2008-11-04 10:57:00,58.642,58.653,58.638,58.645,32400000.0
2008-11-04 10:58:00,58.639,58.66,58.639,58.659,40000000.0
2008-11-04 10:59:00,58.703,58.741,58.703,58.741,49600000.0
2008-11-04 11:00:00,58.796,58.832,58.789,58.789,50000000.0
2008-11-04 11:01:00,58.767,58.769,58.738,58.738,12800000.0
2008-11-04 11:02:00,58.75,58.751,58.702,58.702,19200000.0
2008-11-04 11:03:00,58.71,58.714,58.692,58.701,36800000.0
2008-11-04 11:04:00,58.691,58.691,58.614,58.614,27200000.0
2008-11-04 11:05:00,58.576,58.614,58.572,58.614,11200000.0
2008-11-04 11:06:00,58.617,58.642,58.617,58.642,30400000.0
2008-11-04 11:07:00,58.622,58.622,58.6,58.606,46400000.0
2008-11-04 11:08:00,58.609,58.609,58.563,58.563,32000000.0
2008-11-04 11:09:00,58.568,58.575,58.564,58.568,75200000.0
2008-11-04 11:10:00,58.562,58.575,58.562,58.566,36800000.0
2008-11-04 11:11:00,58.568,58.575,58.552,58.563,52800000.0
2008-11-04 11:12:00,58.556,58.559,58.542,58.546,69800000.0
2008-11-04 11:13:00,58.556,58.565,58.556,58.565,12800000.0
2008-11-04 11:14:00,58.573,58.599,58.573,58.594,57600000.0
2008-11-04 11:15:00,58.59,58.608,58.59,58.607,11200000.0
2008-11-04 11:16:00,58.608,58.614,58.598,58.614,17600000.0
2008-11-04 11:17:00,58.603,58.603,58.58,58.58,54800000.0
2008-11-04 11:18:00,58.586,58.619,58.571,58.571,73600000.0
2008-11-04 11:19:00,58.571,58.579,58.558,58.558,56400000.0
2008-11-04 11:20:00,58.568,58.596,58.568,58.596,34600000.0
2008-11-04 11:21:00,58.598,58.599,58.587,58.595,40000000.0
2008-11-04 11:22:00,58.591,58.599,58.588,58.599,42000000.0
2008-11-04 11:23:00,58.588,58.611,58.584,58.611,51200000.0
2008-11-04 11:24:00,58.622,58.635,58.534,58.534,53200000.0
2008-11-04 11:25:00,58.516,58.527,58.513,58.52,35200000.0
2008-11-04 11:26:00,58.535,58.59,58.535,58.59,27200000.0
2008-11-04 11:27:00,58.588,58.588,58.561,58.569,12800000.0
2008-11-04 11:28:00,58.579,58.598,58.579,58.598,41600000.0
2008-11-04 11:29:00,58.613,58.633,58.613,58.615,43200000.0
2008-11-04 11:30:00,58.623,58.637,58.62,58.62,11200000.0
2008-11-04 11:31:00,58.599,58.599,58.589,58.589,27200000.0
2008-11-04 11:32:00,58.61,58.618,58.608,58.608,35200000.0
2008-11-04 11:33:00,58.6,58.6,58.549,58.549,17600000.0
2008-11-04 11:34:00,58.534,58.54,58.526,58.54,34000000.0
2008-11-04 11:35:00,58.53,58.53,58.496,58.496,17600000.0
2008-11-04 11:36:00,58.487,58.489,58.467,58.473,43200000.0
2008-11-04 11:37:00,58.433,58.433,58.397,58.406,41600000.0
2008-11-04 11:38:00,58.424,58.427,58.422,58.426,27200000.0
2008-11-04 11:39:00,58.439,58.53,58.439,58.53,11200000.0
2008-11-04 11:40:00,58.553,58.57,58.529,58.529,22400000.0
2008-11-04 11:41:00,58.495,58.506,58.48,58.48,37800000.0
2008-11-04 11:42:00,58.495,58.535,58.489,58.535,38400000.0
2008-11-04 11:43:00,58.553,58.553,58.529,58.532,17600000.0
2008-11-04 11:44:00,58.547,58.571,58.547,58.571,58600000.0
2008-11-04 11:45:00,58.583,58.613,58.583,58.613,50000000.0
2008-11-04 11:46:00,58.613,58.613,58.546,58.546,11200000.0
2008-11-04 11:47:00,58.552,58.569,58.552,58.559,55800000.0
2008-11-04 11:48:00,58.556,58.556,58.542,58.543,14400000.0
2008-11-04 11:49:00,58.553,58.58,58.553,58.58,41600000.0
2008-11-04 11:50:00,58.594,58.596,58.584,58.596,44800000.0
2008-11-04 11:51:00,58.543,58.543,58.529,58.531,44200000.0
2008-11-04 11:52:00,58.531,58.552,58.523,58.54,32000000.0
2008-11-04 11:53:00,58.525,58.529,58.516,58.523,35200000.0
2008-11-04 11:54:00,58.563,58.629,58.563,58.629,48000000.0
2008-11-04 11:55:00,58.619,58.629,58.588,58.588,44800000.0
2008-11-04 11:56:00,58.65,58.686,58.65,58.671,64000000.0
2008-11-04 11:57:00,58.643,58.643,58.62,58.622,22400000.0
2008-11-04 11:58:00,58.616,58.703,58.616,58.703,41600000.0
2008-11-04 11:59:00,58.708,58.735,58.704,58.724,51200000.0
2008-11-04 12:00:00,58.736,58.757,58.705,58.757,36600000.0
2008-11-04 12:01:00,58.775,58.852,58.775,58.852,19200000.0
2008-11-04 12:02:00,58.848,58.853,58.839,58.839,12800000.0
2008-11-04 12:03:00,58.851,58.861,58.851,58.854,51200000.0
2008-11-04 12:04:00,58.871,58.877,58.867,58.877,24000000.0
2008-11-04 12:05:00,58.881,58.881,58.854,58.854,28800000.0
2008-11-04 12:06:00,58.856,58.873,58.833,58.873,23400000.0
2008-11-04 12:07:00,58.877,58.877,58.861,58.868,20800000.0
2008-11-04 12:08:00,58.883,58.883,58.868,58.878,43200000.0
2008-11-04 12:09:00,58.883,58.886,58.879,58.882,25600000.0
2008-11-04 12:10:00,58.878,58.92,58.866,58.92,10600000.0
2008-11-04 12:11:00,58.938,58.983,58.938,58.983,27200000.0
2008-11-04 12:12:00,58.945,58.947,58.929,58.947,30400000.0
2008-11-04 12:13:00,58.958,58.964,58.958,58.963,13800000.0
2008-11-04 12:14:00,58.957,58.973,58.949,58.968,16000000.0
2008-11-04 12:15:00,58.957,59.013,58.957,59.013,27200000.0
2008-11-04 12:16:00,59.043,59.056,59.042,59.056,27200000.0
2008-11-04 12:17:00,59.04,59.056,59.04,59.056,43200000.0
2008-11-04 12:18:00,59.054,59.054,59.04,59.052,26000000.0
2008-11-04 12:19:00,59.058,59.072,59.049,59.049,35200000.0
2008-11-04 12:20:00,59.057,59.061,59.045,59.054,36800000.0
2008-11-04 12:21:00,59.073,59.101,59.069,59.101,58600000.0
2008-11-04 12:22:00,59.158,59.258,59.158,59.258,30400000.0
2008-11-04 12:23:00,59.274,59.274,59.246,59.246,31400000.0
2008-11-04 12:24:00,59.226,59.269,59.226,59.268,33600000.0
2008-11-04 12:25:00,59.265,59.279,59.262,59.279,22400000.0
2008-11-04 12:26:00,59.359,59.379,59.333,59.333,30400000.0
2008-11-04 12:27:00,59.361,59.377,59.361,59.372,30400000.0
2008-11-04 12:28:00,59.346,59.348,59.317,59.317,60800000.0
2008-11-04 12:29:00,59.25,59.382,59.243,59.25,114600000.0
2008-11-04 12:30:00,59.323,59.323,59.214,59.283,46400000.0
2008-11-04 12:31:00,59.277,59.285,59.277,59.282,70400000.0
2008-11-04 12:32:00,59.281,59.284,59.278,59.278,28800000.0
2008-11-04 12:33:00,59.272,59.277,59.268,59.269,39400000.0
2008-11-04 12:34:00,59.275,59.287,59.269,59.271,27200000.0
2008-11-04 12:35:00,59.28,59.284,59.276,59.281,25600000.0
2008-11-04 12:36:00,59.27,59.271,59.254,59.254,48000000.0
2008-11-04 12:37:00,59.249,59.257,59.246,59.255,14400000.0
2008-11-04 12:38:00,59.24,59.24,59.212,59.212,14400000.0
2008-11-04 12:39:00,59.226,59.24,59.226,59.24,24000000.0
2008-11-04 12:40:00,59.232,59.233,59.228,59.231,16000000.0
2008-11-04 12:41:00,59.229,59.268,59.211,59.256,22400000.0
2008-11-04 12:42:00,59.242,59.245,59.232,59.232,22400000.0
2008-11-04 12:43:00,59.207,59.207,59.179,59.179,37200000.0
2008-11-04 12:44:00,59.182,59.182,59.147,59.147,22400000.0
2008-11-04 12:45:00,59.145,59.154,59.141,59.154,35200000.0
2008-11-04 12:46:00,59.178,59.247,59.178,59.247,44800000.0
2008-11-04 12:47:00,59.229,59.229,59.214,59.216,30800000.0
2008-11-04 12:48:00,59.224,59.231,59.214,59.216,32000000.0
2008-11-04 12:49:00,59.216,59.238,59.216,59.237,40000000.0
2008-11-04 12:50:00,59.241,59.248,59.23,59.245,16000000.0
2008-11-04 12:51:00,59.266,59.266,59.256,59.264,22400000.0
2008-11-04 12:52:00,59.25,59.25,59.231,59.242,25000000.0
2008-11-04 12:53:00,59.247,59.264,59.247,59.264,11200000.0
2008-11-04 12:54:00,59.257,59.257,59.245,59.245,11200000.0
2008-11-04 12:55:00,59.242,59.242,59.218,59.218,24000000.0
2008-11-04 12:56:00,59.211,59.249,59.211,59.249,12800000.0
2008-11-04 12:57:00,59.253,59.253,59.237,59.247,27200000.0
2008-11-04 12:58:00,59.252,59.279,59.252,59.279,12800000.0
2008-11-04 12:59:00,59.282,59.283,59.272,59.272,14400000.0
2008-11-04 13:00:00,59.268,59.273,59.253,59.262,12800000.0
2008-11-04 13:01:00,59.26,59.266,59.256,59.266,17000000.0
2008-11-04 13:02:00,59.252,59.275,59.252,59.274,12800000.0
2008-11-04 13:03:00,59.26,59.265,59.253,59.253,12800000.0
2008-11-04 13:04:00,59.249,59.288,59.249,59.288,16000000.0
2008-11-04 13:05:00,59.317,59.317,59.307,59.31,12800000.0
2008-11-04 13:06:00,59.313,59.313,59.29,59.297,17600000.0
2008-11-04 13:07:00,59.295,59.322,59.295,59.322,12200000.0
2008-11-04 13:08:00,59.308,59.308,59.277,59.277,32000000.0
2008-11-04 13:09:00,59.214,59.214,59.202,59.202,28800000.0
2008-11-04 13:10:00,59.217,59.298,59.217,59.298,32000000.0
2008-11-04 13:11:00,59.3,59.303,59.299,59.303,19200000.0
2008-11-04 13:12:00,59.301,59.301,59.279,59.28,16000000.0
2008-11-04 13:13:00,59.273,59.277,59.268,59.277,10600000.0
2008-11-04 13:14:00,59.285,59.313,59.285,59.304,11200000.0
2008-11-04 13:15:00,59.27,59.288,59.27,59.286,10600000.0
2008-11-04 13:16:00,59.277,59.277,59.257,59.257,25600000.0
2008-11-04 13:17:00,59.283,59.304,59.283,59.285,12800000.0
2008-11-04 13:18:00,59.262,59.262,59.219,59.219,56000000.0
2008-11-04 13:19:00,59.213,59.218,59.168,59.217,14400000.0
2008-11-04 13:20:00,59.244,59.244,59.225,59.225,12800000.0
2008-11-04 13:21:00,59.23,59.232,59.21,59.21,56000000.0
2008-11-04 13:22:00,59.233,59.256,59.233,59.256,11200000.0
2008-11-04 13:23:00,59.247,59.254,59.242,59.254,12800000.0
2008-11-04 13:24:00,59.244,59.247,59.242,59.244,14400000.0
2008-11-04 13:25:00,59.24,59.24,59.23,59.23,33600000.0
2008-11-04 13:26:00,59.236,59.271,59.236,59.271,23400000.0
2008-11-04 13:27:00,59.286,59.291,59.282,59.285,40000000.0
2008-11-04 13:28:00,59.278,59.282,59.273,59.273,20800000.0
2008-11-04 13:29:00,59.282,59.314,59.282,59.314,22400000.0
2008-11-04 13:30:00,59.323,59.323,59.315,59.32,36800000.0
2008-11-04 13:31:00,59.312,59.312,59.286,59.286,11200000.0
2008-11-04 13:32:00,59.282,59.282,59.274,59.274,18000000.0
2008-11-04 13:33:00,59.283,59.295,59.282,59.294,12200000.0
2008-11-04 13:34:00,59.307,59.317,59.296,59.296,12800000.0
2008-11-04 13:35:00,59.29,59.301,59.29,59.293,12800000.0
2008-11-04 13:36:00,59.276,59.294,59.276,59.294,47400000.0
2008-11-04 13:37:00,59.291,59.305,59.288,59.305,24000000.0
2008-11-04 13:38:00,59.305,59.308,59.296,59.308,29200000.0
2008-11-04 13:39:00,59.298,59.335,59.298,59.324,25600000.0
2008-11-04 13:40:00,59.322,59.346,59.322,59.346,12800000.0
2008-11-04 13:41:00,59.35,59.353,59.348,59.353,16000000.0
2008-11-04 13:42:00,59.352,59.352,59.334,59.334,12800000.0
2008-11-04 13:43:00,59.359,59.367,59.356,59.367,25600000.0
2008-11-04 13:44:00,59.388,59.401,59.388,59.393,28800000.0
2008-11-04 13:45:00,59.406,59.406,59.386,59.386,12800000.0
2008-11-04 13:46:00,59.403,59.478,59.403,59.478,13800000.0
2008-11-04 13:47:00,59.596,59.645,59.596,59.606,27600000.0
2008-11-04 13:48:00,59.642,59.701,59.642,59.701,14400000.0
2008-11-04 13:49:00,59.701,59.706,59.688,59.698,33600000.0
2008-11-04 13:50:00,59.67,59.675,59.649,59.675,33600000.0
2008-11-04 13:51:00,59.667,59.672,59.66,59.672,16000000.0
2008-11-04 13:52:00,59.676,59.696,59.676,59.694,40000000.0
2008-11-04 13:53:00,59.673,59.714,59.666,59.714,36800000.0
2008-11-04 13:54:00,59.713,59.713,59.691,59.691,24000000.0
2008-11-04 13:55:00,59.689,59.689,59.646,59.646,10600000.0
2008-11-04 13:56:00,59.593,59.593,59.553,59.553,14400000.0
2008-11-04 13:57:00,59.523,59.541,59.523,59.529,14400000.0
2008-11-04 13:58:00,59.543,59.565,59.543,59.564,32000000.0
2008-11-04 13:59:00,59.558,59.574,59.558,59.574,48000000.0
2008-11-04 14:00:00,59.535,59.535,59.51,59.51,32000000.0
2008-11-04 14:01:00,59.506,59.512,59.506,59.512,14400000.0
2008-11-04 14:02:00,59.503,59.503,59.472,59.472,28800000.0
2008-11-04 14:03:00,59.444,59.46,59.443,59.46,13800000.0
2008-11-04 14:04:00,59.463,59.472,59.458,59.466,14400000.0
2008-11-04 14:05:00,59.466,59.483,59.466,59.478,25600000.0
2008-11-04 14:06:00,59.446,59.452,59.445,59.45,17600000.0
2008-11-04 14:07:00,59.435,59.447,59.435,59.435,12800000.0
2008-11-04 14:08:00,59.414,59.414,59.393,59.393,24000000.0
2008-11-04 14:09:00,59.399,59.44,59.395,59.44,11200000.0
2008-11-04 14:10:00,59.463,59.481,59.463,59.481,17600000.0
2008-11-04 14:11:00,59.512,59.552,59.512,59.552,12800000.0
2008-11-04 14:12:00,59.581,59.598,59.571,59.571,12800000.0
2008-11-04 14:13:00,59.568,59.598,59.568,59.598,23800000.0
2008-11-04 14:14:00,59.625,59.747,59.625,59.734,20800000.0
2008-11-04 14:15:00,59.749,59.757,59.744,59.757,33600000.0
2008-11-04 14:16:00,59.778,59.805,59.778,59.781,27200000.0
2008-11-04 14:17:00,59.755,59.799,59.755,59.798,10600000.0
2008-11-04 14:18:00,59.806,59.806,59.779,59.789,16000000.0
2008-11-04 14:19:00,59.784,59.784,59.749,59.749,40000000.0
2008-11-04 14:20:00,59.741,59.741,59.719,59.723,14400000.0
2008-11-04 14:21:00,59.723,59.745,59.723,59.736,33600000.0
2008-11-04 14:22:00,59.739,59.739,59.723,59.727,14400000.0
2008-11-04 14:23:00,59.74,59.74,59.734,59.737,17600000.0
2008-11-04 14:24:00,59.745,59.745,59.721,59.721,36800000.0
2008-11-04 14:25:00,59.731,59.758,59.731,59.758,12800000.0
2008-11-04 14:26:00,59.794,59.862,59.794,59.862,19600000.0
2008-11-04 14:27:00,59.908,59.908,59.877,59.877,11200000.0
2008-11-04 14:28:00,59.841,59.862,59.841,59.862,11200000.0
2008-11-04 14:29:00,59.874,59.878,59.868,59.877,12800000.0
2008-11-04 14:30:00,59.901,59.942,59.836,59.836,11200000.0
2008-11-04 14:31:00,59.961,59.983,59.887,59.983,16000000.0
2008-11-04 14:32:00,60.004,60.1,60.004,60.1,12800000.0
2008-11-04 14:33:00,60.08,60.08,60.042,60.064,17600000.0
2008-11-04 14:34:00,60.081,60.094,60.077,60.092,17000000.0
2008-11-04 14:35:00,60.14,60.141,60.103,60.111,11200000.0
2008-11-04 14:36:00,60.113,60.123,60.108,60.123,12800000.0
2008-11-04 14:37:00,60.121,60.121,60.089,60.089,13600000.0
2008-11-04 14:38:00,60.096,60.164,60.096,60.164,11200000.0
2008-11-04 14:39:00,60.192,60.211,60.188,60.209,17600000.0
2008-11-04 14:40:00,60.258,60.382,60.258,60.382,16000000.0
2008-11-04 14:41:00,60.355,60.355,60.286,60.288,11200000.0
2008-11-04 14:42:00,60.32,60.384,60.32,60.384,12200000.0
2008-11-04 14:43:00,60.415,60.469,60.413,60.469,18000000.0
2008-11-04 14:44:00,60.469,60.474,60.449,60.463,12800000.0
2008-11-04 14:45:00,60.446,60.466,60.446,60.45,13200000.0
2008-11-04 14:46:00,60.433,60.433,60.417,60.417,17600000.0
2008-11-04 14:47:00,60.414,60.436,60.414,60.422,12200000.0
2008-11-04 14:48:00,60.429,60.448,60.429,60.448,11200000.0
2008-11-04 14:49:00,60.494,60.515,60.447,60.447,16000000.0
2008-11-04 14:50:00,60.49,60.506,60.447,60.447,12800000.0
2008-11-04 14:51:00,60.395,60.445,60.395,60.445,17600000.0
2008-11-04 14:52:00,60.427,60.462,60.427,60.462,14400000.0
2008-11-04 14:53:00,60.451,60.451,60.422,60.45,11200000.0
2008-11-04 14:54:00,60.47,60.47,60.438,60.438,12800000.0
2008-11-04 14:55:00,60.422,60.422,60.397,60.397,10600000.0
2008-11-04 14:56:00,60.416,60.416,60.398,60.412,16000000.0
2008-11-04 14:57:00,60.438,60.486,60.438,60.486,12800000.0
2008-11-04 14:58:00,60.489,60.499,60.485,60.499,14400000.0
2008-11-04 14:59:00,60.505,60.505,60.486,60.488,12800000.0
2008-11-04 15:00:00,60.504,60.596,60.504,60.596,16000000.0
2008-11-04 15:01:00,60.621,60.664,60.621,60.645,17600000.0
2008-11-04 15:02:00,60.605,60.605,60.526,60.526,11200000.0
2008-11-04 15:03:00,60.501,60.504,60.477,60.477,11200000.0
2008-11-04 15:04:00,60.418,60.418,60.393,60.393,16000000.0
2008-11-04 15:05:00,60.405,60.413,60.4,60.413,12800000.0
2008-11-04 15:06:00,60.403,60.481,60.403,60.481,11200000.0
2008-11-04 15:07:00,60.53,60.53,60.517,60.517,11200000.0
2008-11-04 15:08:00,60.46,60.46,60.434,60.434,11200000.0
2008-11-04 15:09:00,60.449,60.449,60.407,60.41,14400000.0
2008-11-04 15:10:00,60.408,60.418,60.399,60.418,16000000.0
2008-11-04 15:11:00,60.411,60.411,60.393,60.393,11200000.0
2008-11-04 15:12:00,60.367,60.381,60.367,60.374,12800000.0
2008-11-04 15:13:00,60.352,60.352,60.264,60.264,12800000.0
2008-11-04 15:14:00,60.245,60.295,60.245,60.295,16000000.0
2008-11-04 15:15:00,60.3,60.351,60.3,60.35,17600000.0
2008-11-04 15:16:00,60.393,60.4,60.377,60.377,12800000.0
2008-11-04 15:17:00,60.343,60.343,60.303,60.306,14400000.0
2008-11-04 15:18:00,60.296,60.296,60.276,60.276,12800000.0
2008-11-04 15:19:00,60.245,60.245,60.221,60.23,16000000.0
2008-11-04 15:20:00,60.22,60.222,60.181,60.181,16000000.0
2008-11-04 15:21:00,60.236,60.244,60.134,60.211,17600000.0
2008-11-04 15:22:00,60.19,60.202,60.163,60.195,11200000.0
2008-11-04 15:23:00,60.311,60.369,60.311,60.352,11000000.0
2008-11-04 15:24:00,60.337,60.381,60.337,60.381,11200000.0
2008-11-04 15:25:00,60.387,60.42,60.387,60.42,12800000.0
2008-11-04 15:26:00,60.399,60.42,60.399,60.42,13800000.0
2008-11-04 15:27:00,60.425,60.426,60.412,60.422,12800000.0
2008-11-04 15:28:00,60.432,60.432,60.407,60.407,12800000.0
2008-11-04 15:29:00,60.401,60.413,60.401,60.402,17600000.0
2008-11-04 15:30:00,60.404,60.404,60.383,60.4,17600000.0
2008-11-04 15:31:00,60.455,60.458,60.443,60.451,12800000.0
2008-11-04 15:32:00,60.453,60.49,60.453,60.49,11200000.0
2008-11-04 15:33:00,60.497,60.497,60.485,60.491,11200000.0
2008-11-04 15:34:00,60.464,60.464,60.375,60.375,11200000.0
2008-11-04 15:35:00,60.376,60.386,60.338,60.338,12200000.0
2008-11-04 15:36:00,60.295,60.295,60.281,60.285,14400000.0
2008-11-04 15:37:00,60.271,60.271,60.261,60.267,16000000.0
2008-11-04 15:38:00,60.275,60.286,60.227,60.23,16000000.0
2008-11-04 15:39:00,60.224,60.241,60.178,60.179,14400000.0
2008-11-04 15:40:00,60.12,60.12,60.058,60.063,12800000.0
2008-11-04 15:41:00,60.05,60.067,60.046,60.046,16000000.0
2008-11-04 15:42:00,60.071,60.082,60.015,60.082,17600000.0
2008-11-04 15:43:00,60.101,60.11,60.09,60.09,12800000.0
2008-11-04 15:44:00,60.087,60.087,60.049,60.049,12800000.0
2008-11-04 15:45:00,60.037,60.089,60.037,60.089,12800000.0
2008-11-04 15:46:00,60.102,60.104,60.096,60.1,11200000.0
2008-11-04 15:47:00,60.115,60.115,60.08,60.08,11200000.0
2008-11-04 15:48:00,60.087,60.096,60.085,60.09,12800000.0
2008-11-04 15:49:00,60.082,60.101,60.082,60.101,11200000.0
2008-11-04 15:50:00,60.12,60.158,60.12,60.148,14400000.0
2008-11-04 15:51:00,60.137,60.145,60.136,60.137,11200000.0
2008-11-04 15:52:00,60.129,60.134,60.12,60.121,11200000.0
2008-11-04 15:53:00,60.114,60.125,60.107,60.125,12800000.0
2008-11-04 15:54:00,60.128,60.14,60.126,60.14,17600000.0
2008-11-04 15:55:00,60.147,60.151,60.139,60.147,18000000.0
2008-11-04 15:56:00,60.12,60.123,60.106,60.123,11200000.0
2008-11-04 15:57:00,60.109,60.115,60.086,60.089,14400000.0
2008-11-04 15:58:00,60.096,60.116,60.096,60.116,11200000.0
2008-11-04 15:59:00,60.14,60.199,60.14,60.199,11200000.0
2008-11-04 16:00:00,60.283,60.434,60.283,60.434,11200000.0
2008-11-04 16:01:00,60.459,60.459,60.397,60.397,11200000.0
2008-11-04 16:02:00,60.393,60.479,60.393,60.479,17600000.0
2008-11-04 16:03:00,60.46,60.479,60.447,60.479,12800000.0
2008-11-04 16:04:00,60.504,60.504,60.438,60.481,11200000.0
2008-11-04 16:05:00,60.384,60.399,60.369,60.399,14400000.0
2008-11-04 16:06:00,60.374,60.374,60.285,60.292,15400000.0
2008-11-04 16:07:00,60.307,60.326,60.302,60.302,10600000.0
2008-11-04 16:08:00,60.28,60.288,60.272,60.276,11200000.0
2008-11-04 16:09:00,60.267,60.267,60.162,60.169,17600000.0
2008-11-04 16:10:00,60.159,60.172,60.156,60.156,12800000.0
2008-11-04 16:11:00,60.163,60.163,60.144,60.157,11200000.0
2008-11-04 16:12:00,60.142,60.142,60.098,60.119,17600000.0
2008-11-04 16:13:00,60.1,60.1,60.048,60.048,11200000.0
2008-11-04 16:14:00,60.033,60.104,60.033,60.104,14400000.0
2008-11-04 16:15:00,60.123,60.123,60.11,60.11,11600000.0
2008-11-04 16:16:00,60.123,60.14,60.123,60.139,11200000.0
2008-11-04 16:17:00,60.129,60.137,60.118,60.136,17600000.0
2008-11-04 16:18:00,60.132,60.149,60.126,60.149,9600000.0
2008-11-04 16:19:00,60.167,60.173,60.164,60.168,11200000.0
2008-11-04 16:20:00,60.168,60.199,60.164,60.199,11200000.0
2008-11-04 16:21:00,60.216,60.25,60.216,60.248,11200000.0
2008-11-04 16:22:00,60.271,60.28,60.271,60.274,11200000.0
2008-11-04 16:23:00,60.275,60.287,60.267,60.287,12800000.0
2008-11-04 16:24:00,60.314,60.332,60.314,60.328,11200000.0
2008-11-04 16:25:00,60.32,60.329,60.292,60.292,12800000.0
2008-11-04 16:26:00,60.287,60.302,60.278,60.278,12800000.0
2008-11-04 16:27:00,60.272,60.272,60.244,60.252,17600000.0
2008-11-04 16:28:00,60.252,60.271,60.244,60.271,11200000.0
2008-11-04 16:29:00,60.255,60.255,60.194,60.204,14400000.0
2008-11-04 16:30:00,60.189,60.189,60.172,60.177,14400000.0
2008-11-04 16:31:00,60.2,60.245,60.2,60.217,14800000.0
2008-11-04 16:32:00,60.163,60.163,60.127,60.147,8000000.0
2008-11-04 16:33:00,60.147,60.148,60.135,60.148,13800000.0
2008-11-04 16:34:00,60.158,60.202,60.142,60.202,18000000.0
2008-11-04 16:35:00,60.21,60.216,60.194,60.208,12800000.0
2008-11-04 16:36:00,60.234,60.301,60.227,60.301,11200000.0
2008-11-04 16:37:00,60.361,60.384,60.361,60.384,12800000.0
2008-11-04 16:38:00,60.396,60.44,60.384,60.44,14400000.0
2008-11-04 16:39:00,60.456,60.515,60.456,60.515,12800000.0
2008-11-04 16:40:00,60.499,60.499,60.405,60.405,17600000.0
2008-11-04 16:41:00,60.364,60.364,60.306,60.319,12800000.0
2008-11-04 16:42:00,60.331,60.354,60.331,60.354,11600000.0
2008-11-04 16:43:00,60.375,60.375,60.348,60.367,12800000.0
2008-11-04 16:44:00,60.383,60.404,60.359,60.404,11200000.0
2008-11-04 16:45:00,60.404,60.404,60.351,60.351,11200000.0
2008-11-04 16:46:00,60.366,60.382,60.349,60.349,14400000.0
2008-11-04 16:47:00,60.355,60.369,60.334,60.346,17600000.0
2008-11-04 16:48:00,60.337,60.354,60.333,60.336,11200000.0
2008-11-04 16:49:00,60.294,60.294,60.247,60.254,12800000.0
2008-11-04 16:50:00,60.252,60.266,60.249,60.25,18000000.0
2008-11-04 16:51:00,60.281,60.343,60.267,60.267,11200000.0
2008-11-04 16:52:00,60.332,60.334,60.316,60.332,18000000.0
2008-11-04 16:53:00,60.336,60.336,60.259,60.259,17600000.0
2008-11-04 16:54:00,60.247,60.257,60.247,60.255,9600000.0
2008-11-04 16:55:00,60.25,60.25,60.225,60.225,14800000.0
2008-11-04 16:56:00,60.21,60.23,60.21,60.218,12200000.0
2008-11-04 16:57:00,60.239,60.239,60.222,60.222,16000000.0
2008-11-04 16:58:00,60.217,60.217,60.168,60.168,12200000.0
2008-11-04 16:59:00,60.135,60.135,60.089,60.089,12800000.0
2008-11-04 17:00:00,60.052,60.065,60.052,60.057,11200000.0
2008-11-04 17:01:00,60.068,60.075,59.983,60.055,13200000.0
2008-11-04 17:02:00,60.08,60.094,60.079,60.094,16000000.0
2008-11-04 17:03:00,60.088,60.088,60.068,60.068,11200000.0
2008-11-04 17:04:00,60.087,60.12,60.087,60.12,11200000.0
2008-11-04 17:05:00,60.131,60.161,60.131,60.158,17600000.0
2008-11-04 17:06:00,60.18,60.19,60.168,60.168,11200000.0
2008-11-04 17:07:00,60.167,60.187,60.167,60.183,11200000.0
2008-11-04 17:08:00,60.15,60.15,60.138,60.14,17600000.0
2008-11-04 17:09:00,60.151,60.182,60.151,60.182,16000000.0
2008-11-04 17:10:00,60.206,60.224,60.206,60.207,11200000.0
2008-11-04 17:11:00,60.215,60.231,60.187,60.187,12800000.0
2008-11-04 17:12:00,60.172,60.291,60.172,60.291,12800000.0
2008-11-04 17:13:00,60.287,60.287,60.27,60.274,12800000.0
2008-11-04 17:14:00,60.281,60.286,60.266,60.286,12800000.0
2008-11-04 17:15:00,60.294,60.312,60.294,60.307,12800000.0
2008-11-04 17:16:00,60.293,60.293,60.287,60.29,11200000.0
2008-11-04 17:17:00,60.301,60.306,60.285,60.306,11200000.0
2008-11-04 17:18:00,60.323,60.35,60.323,60.347,12800000.0
2008-11-04 17:19:00,60.369,60.427,60.369,60.427,16000000.0
2008-11-04 17:20:00,60.446,60.446,60.436,60.436,11200000.0
2008-11-04 17:21:00,60.454,60.47,60.443,60.47,12800000.0
2008-11-04 17:22:00,60.461,60.516,60.421,60.516,10600000.0
2008-11-04 17:23:00,60.537,60.537,60.445,60.445,11200000.0
2008-11-04 17:24:00,60.425,60.474,60.425,60.474,11200000.0
2008-11-04 17:25:00,60.484,60.491,60.467,60.467,11200000.0
2008-11-04 17:26:00,60.448,60.448,60.438,60.438,11200000.0
2008-11-04 17:27:00,60.447,60.459,60.447,60.451,17600000.0
2008-11-04 17:28:00,60.46,60.465,60.426,60.465,12800000.0
2008-11-04 17:29:00,60.463,60.49,60.453,60.453,12800000.0
2008-11-04 17:30:00,60.471,60.475,60.454,60.454,10600000.0
2008-11-04 17:31:00,60.465,60.501,60.465,60.501,12200000.0
2008-11-04 17:32:00,60.524,60.601,60.524,60.601,11200000.0
2008-11-04 17:33:00,60.654,60.697,60.654,60.697,12800000.0
2008-11-04 17:34:00,60.714,60.714,60.696,60.701,11200000.0
2008-11-04 17:35:00,60.704,60.809,60.704,60.809,12800000.0
2008-11-04 17:36:00,60.836,60.836,60.795,60.798,11200000.0
2008-11-04 17:37:00,60.809,60.854,60.809,60.853,11200000.0
2008-11-04 17:38:00,60.881,60.925,60.881,60.925,8000000.0
2008-11-04 17:39:00,60.894,60.894,60.833,60.884,17600000.0
2008-11-04 17:40:00,60.9,60.924,60.9,60.924,11200000.0
2008-11-04 17:41:00,60.904,60.904,60.836,60.849,11200000.0
2008-11-04 17:42:00,60.836,60.861,60.836,60.855,11200000.0
2008-11-04 17:43:00,60.822,60.822,60.806,60.822,12800000.0
2008-11-04 17:44:00,60.844,60.878,60.844,60.875,12800000.0
2008-11-04 17:45:00,60.877,60.877,60.858,60.858,11200000.0
2008-11-04 17:46:00,60.873,60.926,60.873,60.926,12800000.0
2008-11-04 17:47:00,60.91,60.91,60.883,60.898,12800000.0
2008-11-04 17:48:00,60.897,61.013,60.897,61.013,11200000.0
2008-11-04 17:49:00,61.008,61.014,60.983,60.983,11200000.0
2008-11-04 17:50:00,60.949,60.949,60.867,60.867,12800000.0
2008-11-04 17:51:00,60.848,60.848,60.836,60.846,11200000.0
2008-11-04 17:52:00,60.831,60.835,60.814,60.832,12800000.0
2008-11-04 17:53:00,60.854,60.924,60.854,60.924,17600000.0
2008-11-04 17:54:00,60.941,60.941,60.854,60.854,8000000.0
2008-11-04 17:55:00,60.843,60.843,60.778,60.778,12800000.0
2008-11-04 17:56:00,60.73,60.766,60.73,60.764,11200000.0
2008-11-04 17:57:00,60.753,60.767,60.735,60.767,16000000.0
2008-11-04 17:58:00,60.746,60.746,60.713,60.732,12800000.0
2008-11-04 17:59:00,60.733,60.733,60.586,60.586,11200000.0
2008-11-04 18:00:00,60.622,60.801,60.622,60.801,17600000.0
2008-11-04 18:01:00,60.833,60.854,60.746,60.853,17000000.0
2008-11-04 18:02:00,60.852,60.907,60.852,60.907,17600000.0
2008-11-04 18:03:00,60.924,60.934,60.882,60.882,12800000.0
2008-11-04 18:04:00,60.844,60.885,60.844,60.885,11200000.0
2008-11-04 18:05:00,60.935,60.94,60.926,60.94,17600000.0
2008-11-04 18:06:00,60.969,61.02,60.969,61.013,12800000.0
2008-11-04 18:07:00,61.009,61.018,60.994,61.018,11200000.0
2008-11-04 18:08:00,61.031,61.046,61.027,61.027,16000000.0
2008-11-04 18:09:00,61.016,61.021,61.006,61.014,15400000.0
2008-11-04 18:10:00,61.04,61.066,61.04,61.066,12800000.0
2008-11-04 18:11:00,61.077,61.077,61.041,61.045,11200000.0
2008-11-04 18:12:00,61.051,61.078,61.043,61.078,12800000.0
2008-11-04 18:13:00,61.053,61.069,61.053,61.067,10600000.0
2008-11-04 18:14:00,61.05,61.081,61.05,61.08,12800000.0
2008-11-04 18:15:00,61.066,61.066,61.009,61.009,8000000.0
2008-11-04 18:16:00,61.015,61.042,61.013,61.042,12800000.0
2008-11-04 18:17:00,61.01,61.01,60.958,60.958,11200000.0
2008-11-04 18:18:00,60.943,60.956,60.943,60.954,11200000.0
2008-11-04 18:19:00,60.926,60.94,60.926,60.936,16000000.0
2008-11-04 18:20:00,60.918,60.918,60.848,60.856,12800000.0
2008-11-04 18:21:00,60.851,60.891,60.847,60.891,11200000.0
2008-11-04 18:22:00,60.913,60.956,60.877,60.956,16000000.0
2008-11-04 18:23:00,61.004,61.004,60.952,60.952,16000000.0
2008-11-04 18:24:00,60.975,60.982,60.958,60.958,12800000.0
2008-11-04 18:25:00,60.946,60.952,60.912,60.912,11200000.0
2008-11-04 18:26:00,60.878,60.878,60.848,60.85,12800000.0
2008-11-04 18:27:00,60.811,60.874,60.805,60.874,14400000.0
2008-11-04 18:28:00,60.892,60.893,60.867,60.867,12800000.0
2008-11-04 18:29:00,60.865,60.873,60.865,60.873,12200000.0
2008-11-04 18:30:00,60.854,60.874,60.854,60.873,11200000.0
2008-11-04 18:31:00,60.912,61.061,60.912,61.057,12800000.0
2008-11-04 18:32:00,61.077,61.148,61.077,61.148,11200000.0
2008-11-04 18:33:00,61.164,61.169,61.151,61.162,11200000.0
2008-11-04 18:34:00,61.201,61.205,61.194,61.205,12800000.0
2008-11-04 18:35:00,61.213,61.238,61.21,61.238,12200000.0
2008-11-04 18:36:00,61.309,61.339,61.298,61.298,12800000.0
2008-11-04 18:37:00,61.242,61.242,61.168,61.201,17600000.0
2008-11-04 18:38:00,61.21,61.22,61.202,61.213,11200000.0
2008-11-04 18:39:00,61.244,61.244,61.157,61.157,16000000.0
2008-11-04 18:40:00,61.218,61.232,61.214,61.214,12800000.0
2008-11-04 18:41:00,61.197,61.197,61.191,61.195,14400000.0
2008-11-04 18:42:00,61.18,61.186,61.176,61.186,11200000.0
2008-11-04 18:43:00,61.198,61.245,61.198,61.245,12800000.0
2008-11-04 18:44:00,61.243,61.243,61.226,61.231,11200000.0
2008-11-04 18:45:00,61.226,61.226,61.213,61.215,11200000.0
2008-11-04 18:46:00,61.233,61.239,61.217,61.217,11200000.0
2008-11-04 18:47:00,61.208,61.214,61.189,61.189,12800000.0
2008-11-04 18:48:00,61.207,61.219,61.205,61.219,12800000.0
2008-11-04 18:49:00,61.221,61.236,61.219,61.236,12800000.0
2008-11-04 18:50:00,61.253,61.264,61.248,61.256,17600000.0
2008-11-04 18:51:00,61.264,61.294,61.264,61.291,12800000.0
2008-11-04 18:52:00,61.321,61.409,61.321,61.404,12800000.0
2008-11-04 18:53:00,61.413,61.439,61.413,61.439,12200000.0
2008-11-04 18:54:00,61.451,61.451,61.406,61.406,11200000.0
2008-11-04 18:55:00,61.401,61.403,61.392,61.397,11200000.0
2008-11-04 18:56:00,61.4,61.427,61.396,61.427,16000000.0
2008-11-04 18:57:00,61.432,61.437,61.423,61.433,11200000.0
2008-11-04 18:58:00,61.425,61.438,61.425,61.438,11200000.0
2008-11-04 18:59:00,61.439,61.439,61.399,61.426,17600000.0
2008-11-04 19:00:00,61.435,61.435,61.402,61.406,12800000.0
2008-11-04 19:01:00,61.422,61.436,61.422,61.426,12200000.0
2008-11-04 19:02:00,61.444,61.445,61.383,61.383,11200000.0
2008-11-04 19:03:00,61.378,61.391,61.354,61.354,12800000.0
2008-11-04 19:04:00,61.32,61.32,61.189,61.189,16000000.0
2008-11-04 19:05:00,61.177,61.18,61.174,61.18,13800000.0
2008-11-04 19:06:00,61.171,61.171,61.134,61.134,16000000.0
2008-11-04 19:07:00,61.125,61.161,61.123,61.161,11600000.0
2008-11-04 19:08:00,61.123,61.123,61.103,61.103,17600000.0
2008-11-04 19:09:00,61.085,61.213,61.08,61.213,12800000.0
2008-11-04 19:10:00,61.245,61.245,61.178,61.178,17600000.0
2008-11-04 19:11:00,61.155,61.209,61.155,61.209,12800000.0
2008-11-04 19:12:00,61.194,61.325,61.194,61.325,11200000.0
2008-11-04 19:13:00,61.307,61.307,61.27,61.27,11200000.0
2008-11-04 19:14:00,61.264,61.293,61.264,61.268,16000000.0
2008-11-04 19:15:00,61.321,61.449,61.317,61.449,12800000.0
2008-11-04 19:16:00,61.442,61.463,61.427,61.429,12800000.0
2008-11-04 19:17:00,61.388,61.388,61.281,61.281,12800000.0
2008-11-04 19:18:00,61.263,61.263,61.189,61.195,17600000.0
2008-11-04 19:19:00,61.192,61.206,61.192,61.206,16000000.0
2008-11-04 19:20:00,61.201,61.208,61.19,61.19,16000000.0
2008-11-04 19:21:00,61.195,61.197,61.155,61.162,16000000.0
2008-11-04 19:22:00,61.168,61.204,61.168,61.204,10600000.0
2008-11-04 19:23:00,61.215,61.221,61.199,61.219,17600000.0
2008-11-04 19:24:00,61.228,61.249,61.226,61.249,17600000.0
2008-11-04 19:25:00,61.237,61.237,61.201,61.201,17600000.0
2008-11-04 19:26:00,61.201,61.202,61.194,61.199,11200000.0
2008-11-04 19:27:00,61.205,61.205,61.157,61.157,11200000.0
2008-11-04 19:28:00,61.162,61.162,61.139,61.139,12800000.0
2008-11-04 19:29:00,61.131,61.137,61.118,61.118,11200000.0
2008-11-04 19:30:00,61.113,61.113,61.094,61.094,13800000.0
2008-11-04 19:31:00,61.078,61.078,61.048,61.054,17600000.0
2008-11-04 19:32:00,61.027,61.044,61.027,61.043,12200000.0
2008-11-04 19:33:00,61.043,61.044,61.009,61.009,12800000.0
2008-11-04 19:34:00,61.014,61.042,61.014,61.042,12200000.0
2008-11-04 19:35:00,61.045,61.059,61.037,61.052,17600000.0
2008-11-04 19:36:00,61.053,61.057,61.024,61.024,11600000.0
2008-11-04 19:37:00,61.032,61.053,61.032,61.038,11200000.0
2008-11-04 19:38:00,61.009,61.052,61.009,61.052,9600000.0
2008-11-04 19:39:00,61.06,61.06,61.049,61.051,11200000.0
2008-11-04 19:40:00,61.059,61.142,61.059,61.113,14400000.0
2008-11-04 19:41:00,61.032,61.032,60.973,60.973,12800000.0
2008-11-04 19:42:00,60.953,60.953,60.915,60.915,12800000.0
2008-11-04 19:43:00,60.896,60.902,60.895,60.902,11200000.0
2008-11-04 19:44:00,60.898,60.903,60.884,60.903,16000000.0
2008-11-04 19:45:00,60.909,60.923,60.905,60.923,11200000.0
2008-11-04 19:46:00,60.916,60.929,60.916,60.927,11200000.0
2008-11-04 19:47:00,60.918,60.937,60.918,60.928,16000000.0
2008-11-04 19:48:00,60.937,60.97,60.934,60.97,11200000.0
2008-11-04 19:49:00,60.967,60.967,60.916,60.916,12800000.0
2008-11-04 19:50:00,60.919,60.923,60.908,60.914,12800000.0
2008-11-04 19:51:00,60.909,60.909,60.87,60.883,12800000.0
2008-11-04 19:52:00,60.891,60.895,60.884,60.895,11200000.0
2008-11-04 19:53:00,60.889,60.894,60.882,60.891,17600000.0
2008-11-04 19:54:00,60.895,60.895,60.886,60.887,14400000.0
2008-11-04 19:55:00,60.882,60.882,60.867,60.88,11200000.0
2008-11-04 19:56:00,60.885,60.885,60.867,60.867,11200000.0
2008-11-04 19:57:00,60.843,60.874,60.843,60.874,12800000.0
2008-11-04 19:58:00,60.872,60.877,60.866,60.872,14400000.0
2008-11-04 19:59:00,60.867,60.883,60.864,60.883,14400000.0
2008-11-04 20:00:00,60.852,60.852,60.839,60.839,12800000.0
2008-11-04 20:01:00,60.872,60.886,60.872,60.88,11200000.0
2008-11-04 20:02:00,60.879,60.895,60.879,60.886,11200000.0
2008-11-04 20:03:00,60.894,60.912,60.894,60.908,16000000.0
2008-11-04 20:04:00,60.875,60.895,60.87,60.882,12800000.0
2008-11-04 20:05:00,60.893,60.902,60.884,60.902,12800000.0
2008-11-04 20:06:00,60.918,60.932,60.916,60.932,12800000.0
2008-11-04 20:07:00,60.943,60.943,60.927,60.93,16000000.0
2008-11-04 20:08:00,60.927,60.931,60.921,60.929,13200000.0
2008-11-04 20:09:00,60.918,60.936,60.913,60.926,16000000.0
2008-11-04 20:10:00,60.923,60.929,60.922,60.929,17600000.0
2008-11-04 20:11:00,60.945,60.951,60.941,60.949,14400000.0
2008-11-04 20:12:00,60.934,60.934,60.903,60.903,14800000.0
2008-11-04 20:13:00,60.889,60.889,60.881,60.888,11200000.0
2008-11-04 20:14:00,60.887,60.897,60.877,60.897,11600000.0
2008-11-04 20:15:00,60.9,60.9,60.889,60.897,11200000.0
2008-11-04 20:16:00,60.89,60.89,60.848,60.856,12800000.0
2008-11-04 20:17:00,60.855,60.864,60.853,60.864,12200000.0
2008-11-04 20:18:00,60.862,60.883,60.86,60.883,12800000.0
2008-11-04 20:19:00,60.92,60.929,60.888,60.888,11200000.0
2008-11-04 20:20:00,60.854,60.854,60.842,60.842,11200000.0
2008-11-04 20:21:00,60.847,60.894,60.847,60.894,11200000.0
2008-11-04 20:22:00,60.913,60.924,60.913,60.919,11200000.0
2008-11-04 20:23:00,60.904,60.927,60.904,60.927,16000000.0
2008-11-04 20:24:00,60.95,60.954,60.945,60.945,16000000.0
2008-11-04 20:25:00,60.953,60.953,60.937,60.942,12800000.0
2008-11-04 20:26:00,60.933,60.949,60.933,60.947,10600000.0
2008-11-04 20:27:00,60.935,60.942,60.93,60.942,12200000.0
2008-11-04 20:28:00,60.94,60.943,60.935,60.939,17600000.0
2008-11-04 20:29:00,60.943,60.977,60.941,60.949,12800000.0
2008-11-04 20:30:00,60.946,60.954,60.938,60.938,14400000.0
2008-11-04 20:31:00,60.919,60.919,60.817,60.817,14400000.0
2008-11-04 20:32:00,60.809,60.809,60.785,60.785,8000000.0
2008-11-04 20:33:00,60.783,60.788,60.773,60.786,16000000.0
2008-11-04 20:34:00,60.796,60.806,60.78,60.782,16000000.0
2008-11-04 20:35:00,60.756,60.756,60.701,60.701,16000000.0
2008-11-04 20:36:00,60.674,60.682,60.674,60.68,11600000.0
2008-11-04 20:37:00,60.681,60.681,60.667,60.673,17600000.0
2008-11-04 20:38:00,60.678,60.687,60.671,60.671,12800000.0
2008-11-04 20:39:00,60.642,60.673,60.64,60.667,16000000.0
2008-11-04 20:40:00,60.686,60.697,60.681,60.697,12200000.0
2008-11-04 20:41:00,60.687,60.687,60.671,60.674,14400000.0
2008-11-04 20:42:00,60.681,60.681,60.671,60.681,12800000.0
2008-11-04 20:43:00,60.677,60.688,60.677,60.682,17600000.0
2008-11-04 20:44:00,60.675,60.677,60.67,60.67,11200000.0
2008-11-04 20:45:00,60.671,60.672,60.628,60.648,11200000.0
2008-11-04 20:46:00,60.645,60.681,60.645,60.681,13200000.0
2008-11-04 20:47:00,60.704,60.704,60.692,60.692,11200000.0
2008-11-04 20:48:00,60.696,60.707,60.694,60.707,12800000.0
2008-11-04 20:49:00,60.688,60.688,60.656,60.656,11200000.0
2008-11-04 20:50:00,60.613,60.613,60.562,60.562,12800000.0
2008-11-04 20:51:00,60.569,60.575,60.568,60.573,11200000.0
2008-11-04 20:52:00,60.576,60.649,60.576,60.649,10600000.0
2008-11-04 20:53:00,60.652,60.668,60.648,60.668,12800000.0
2008-11-04 20:54:00,60.651,60.652,60.636,60.651,11200000.0
2008-11-04 20:55:00,60.631,60.631,60.612,60.612,12800000.0
2008-11-04 20:56:00,60.608,60.637,60.608,60.637,12800000.0
2008-11-04 20:57:00,60.647,60.658,60.647,60.652,11200000.0
2008-11-04 20:58:00,60.652,60.661,60.65,60.656,17600000.0
2008-11-04 20:59:00,60.653,60.668,60.578,60.66,14400000.0
2008-11-04 21:00:00,60.649,60.649,60.627,60.633,12800000.0
2008-11-04 21:01:00,60.631,60.631,60.614,60.614,17600000.0
2008-11-04 21:02:00,60.606,60.61,60.57,60.57,11200000.0
2008-11-04 21:03:00,60.533,60.533,60.479,60.479,12800000.0
2008-11-04 21:04:00,60.475,60.475,60.467,60.474,11200000.0
2008-11-04 21:05:00,60.467,60.475,60.459,60.468,14400000.0
2008-11-04 21:06:00,60.457,60.457,60.42,60.42,17600000.0
2008-11-04 21:07:00,60.434,60.454,60.434,60.449,12800000.0
2008-11-04 21:08:00,60.418,60.418,60.407,60.417,12800000.0
2008-11-04 21:09:00,60.419,60.419,60.388,60.388,12800000.0
2008-11-04 21:10:00,60.393,60.409,60.383,60.399,12800000.0
2008-11-04 21:11:00,60.406,60.43,60.399,60.43,12800000.0
2008-11-04 21:12:00,60.441,60.441,60.42,60.422,12800000.0
2008-11-04 21:13:00,60.426,60.438,60.426,60.438,11200000.0
2008-11-04 21:14:00,60.441,60.451,60.422,60.422,17600000.0
2008-11-04 21:15:00,60.426,60.426,60.371,60.375,17600000.0
2008-11-04 21:16:00,60.359,60.372,60.356,60.372,12800000.0
2008-11-04 21:17:00,60.373,60.385,60.373,60.38,12200000.0
2008-11-04 21:18:00,60.382,60.409,60.382,60.409,12800000.0
2008-11-04 21:19:00,60.406,60.407,60.39,60.392,12800000.0
2008-11-04 21:20:00,60.386,60.397,60.373,60.373,12800000.0
2008-11-04 21:21:00,60.334,60.353,60.334,60.353,12800000.0
2008-11-04 21:22:00,60.342,60.352,60.275,60.275,12800000.0
2008-11-04 21:23:00,60.233,60.264,60.233,60.264,8000000.0
2008-11-04 21:24:00,60.31,60.317,60.31,60.315,12800000.0
2008-11-04 21:25:00,60.311,60.331,60.311,60.331,11200000.0
2008-11-04 21:26:00,60.336,60.36,60.336,60.356,17600000.0
2008-11-04 21:27:00,60.356,60.356,60.346,60.35,11200000.0
2008-11-04 21:28:00,60.359,60.374,60.359,60.374,12800000.0
2008-11-04 21:29:00,60.368,60.392,60.368,60.392,12800000.0
2008-11-04 21:30:00,60.389,60.389,60.372,60.376,11600000.0
2008-11-04 21:31:00,60.398,60.449,60.398,60.449,11200000.0
2008-11-04 21:32:00,60.435,60.435,60.404,60.404,11200000.0
2008-11-04 21:33:00,60.395,60.401,60.356,60.356,11200000.0
2008-11-04 21:34:00,60.363,60.363,60.35,60.355,11200000.0
2008-11-04 21:35:00,60.347,60.347,60.318,60.318,11200000.0
2008-11-04 21:36:00,60.3,60.3,60.213,60.213,17600000.0
2008-11-04 21:37:00,60.206,60.206,60.173,60.199,13200000.0
2008-11-04 21:38:00,60.22,60.237,60.22,60.237,12800000.0
2008-11-04 21:39:00,60.231,60.231,60.186,60.191,12800000.0
2008-11-04 21:40:00,60.192,60.204,60.191,60.204,16000000.0
2008-11-04 21:41:00,60.23,60.232,60.218,60.218,14400000.0
2008-11-04 21:42:00,60.231,60.265,60.231,60.264,16000000.0
2008-11-04 21:43:00,60.229,60.31,60.229,60.28,17600000.0
2008-11-04 21:44:00,60.254,60.3,60.254,60.281,17600000.0
2008-11-04 21:45:00,60.275,60.275,60.23,60.234,14400000.0
2008-11-04 21:46:00,60.22,60.228,60.204,60.226,12800000.0
2008-11-04 21:47:00,60.22,60.225,60.189,60.189,12200000.0
2008-11-04 21:48:00,60.189,60.189,60.167,60.171,17000000.0
2008-11-04 21:49:00,60.166,60.172,60.141,60.141,14400000.0
2008-11-04 21:50:00,60.123,60.123,60.113,60.115,11200000.0
2008-11-04 21:51:00,60.11,60.112,60.015,60.097,12800000.0
2008-11-04 21:52:00,60.098,60.098,60.067,60.075,13200000.0
2008-11-04 21:53:00,60.062,60.073,60.062,60.069,17600000.0
2008-11-04 21:54:00,60.075,60.078,60.067,60.077,13800000.0
2008-11-04 21:55:00,60.044,60.044,59.985,59.985,11200000.0
2008-11-04 21:56:00,59.987,60.005,59.983,60.005,13200000.0
2008-11-04 21:57:00,60.011,60.016,60.007,60.016,13200000.0
2008-11-04 21:58:00,60.03,60.051,60.028,60.04,16000000.0
2008-11-04 21:59:00,60.067,60.094,60.067,60.086,14400000.0
2008-11-04 22:00:00,60.11,60.117,60.088,60.088,13200000.0
2008-11-04 22:01:00,60.077,60.08,60.069,60.071,12800000.0
2008-11-04 22:02:00,60.082,60.085,60.075,60.077,12800000.0
2008-11-04 22:03:00,60.076,60.076,60.051,60.051,11200000.0
2008-11-04 22:04:00,59.97,60.038,59.97,60.017,11200000.0
2008-11-04 22:05:00,60.004,60.012,60.004,60.012,12800000.0
2008-11-04 22:06:00,60.013,60.017,60.005,60.005,18000000.0
2008-11-04 22:07:00,60.023,60.023,60.008,60.014,12800000.0
2008-11-04 22:08:00,60.011,60.022,60.008,60.014,11200000.0
2008-11-04 22:09:00,59.999,60.02,59.999,60.02,11200000.0
2008-11-04 22:10:00,60.007,60.013,60.004,60.009,17600000.0
2008-11-04 22:11:00,60.007,60.007,59.991,59.991,14400000.0
2008-11-04 22:12:00,59.997,60.005,59.987,60.0,11200000.0
2008-11-04 22:13:00,60.014,60.027,60.014,60.027,16000000.0
2008-11-04 22:14:00,60.028,60.035,60.028,60.035,16000000.0
2008-11-04 22:15:00,60.044,60.052,60.044,60.052,12200000.0
2008-11-04 22:16:00,60.035,60.036,60.027,60.029,12800000.0
2008-11-04 22:17:00,60.03,60.05,60.03,60.049,11200000.0
2008-11-04 22:18:00,60.059,60.059,60.053,60.057,12800000.0
2008-11-04 22:19:00,60.055,60.067,60.051,60.067,14400000.0
2008-11-04 22:20:00,60.056,60.056,60.035,60.039,10600000.0
2008-11-04 22:21:00,60.035,60.035,60.02,60.027,12800000.0
2008-11-04 22:22:00,60.023,60.023,60.016,60.022,10600000.0
2008-11-04 22:23:00,60.025,60.025,60.008,60.008,12800000.0
2008-11-04 22:24:00,59.991,60.002,59.991,60.001,12800000.0
2008-11-04 22:25:00,60.005,60.024,59.995,60.024,17600000.0
2008-11-04 22:26:00,60.053,60.09,60.053,60.09,11200000.0
2008-11-04 22:27:00,60.114,60.134,60.114,60.119,16400000.0
2008-11-04 22:28:00,60.121,60.131,60.111,60.111,17600000.0
2008-11-04 22:29:00,60.121,60.121,60.103,60.103,14400000.0
2008-11-04 22:30:00,60.087,60.088,60.05,60.05,12800000.0
2008-11-04 22:31:00,60.034,60.043,60.032,60.043,11200000.0
2008-11-04 22:32:00,60.063,60.154,60.063,60.154,12800000.0
2008-11-04 22:33:00,60.173,60.173,60.152,60.159,12200000.0
2008-11-04 22:34:00,60.168,60.183,60.168,60.178,12800000.0
2008-11-04 22:35:00,60.196,60.197,60.192,60.192,12800000.0
2008-11-04 22:36:00,60.196,60.205,60.196,60.204,12800000.0
2008-11-04 22:37:00,60.199,60.199,60.151,60.151,16000000.0
2008-11-04 22:38:00,60.151,60.172,60.145,60.172,17600000.0
2008-11-04 22:39:00,60.169,60.194,60.166,60.194,11200000.0
2008-11-04 22:40:00,60.201,60.213,60.191,60.191,15800000.0
2008-11-04 22:41:00,60.191,60.191,60.177,60.184,12800000.0
2008-11-04 22:42:00,60.179,60.181,60.174,60.178,11200000.0
2008-11-04 22:43:00,60.172,60.175,60.157,60.157,11200000.0
2008-11-04 22:44:00,60.15,60.169,60.142,60.169,16000000.0
2008-11-04 22:45:00,60.184,60.184,60.171,60.175,12800000.0
2008-11-04 22:46:00,60.174,60.215,60.174,60.215,12800000.0
2008-11-04 22:47:00,60.238,60.248,60.238,60.248,13200000.0
2008-11-04 22:48:00,60.259,60.315,60.259,60.303,12800000.0
2008-11-04 22:49:00,60.329,60.349,60.329,60.349,11200000.0
2008-11-04 22:50:00,60.339,60.405,60.339,60.405,9600000.0
2008-11-04 22:51:00,60.339,60.385,60.326,60.385,12800000.0
2008-11-04 22:52:00,60.372,60.385,60.365,60.385,14400000.0
2008-11-04 22:53:00,60.374,60.374,60.348,60.349,11200000.0
2008-11-04 22:54:00,60.323,60.323,60.29,60.29,11200000.0
2008-11-04 22:55:00,60.289,60.313,60.289,60.313,12800000.0
2008-11-04 22:56:00,60.316,60.316,60.296,60.305,12800000.0
2008-11-04 22:57:00,60.297,60.319,60.297,60.319,11200000.0
2008-11-04 22:58:00,60.318,60.318,60.303,60.307,14400000.0
2008-11-04 22:59:00,60.328,60.35,60.328,60.35,11200000.0
2008-11-04 23:00:00,60.349,60.349,60.343,60.343,12800000.0
2008-11-04 23:01:00,60.352,60.355,60.345,60.345,11200000.0
2008-11-04 23:02:00,60.333,60.345,60.333,60.343,12800000.0
2008-11-04 23:03:00,60.342,60.345,60.331,60.34,17600000.0
2008-11-04 23:04:00,60.342,60.369,60.339,60.369,11200000.0
2008-11-04 23:05:00,60.429,60.431,60.367,60.367,11200000.0
2008-11-04 23:06:00,60.343,60.346,60.33,60.33,17600000.0
2008-11-04 23:07:00,60.338,60.364,60.338,60.354,12200000.0
2008-11-04 23:08:00,60.346,60.365,60.346,60.361,11200000.0
2008-11-04 23:09:00,60.356,60.356,60.348,60.348,11200000.0
2008-11-04 23:10:00,60.348,60.358,60.34,60.34,11200000.0
2008-11-04 23:11:00,60.337,60.344,60.332,60.335,17600000.0
2008-11-04 23:12:00,60.325,60.331,60.317,60.323,14400000.0
2008-11-04 23:13:00,60.33,60.33,60.32,60.33,14400000.0
2008-11-04 23:14:00,60.337,60.343,60.336,60.343,17600000.0
2008-11-04 23:15:00,60.336,60.339,60.329,60.329,12800000.0
2008-11-04 23:16:00,60.333,60.333,60.323,60.332,12800000.0
2008-11-04 23:17:00,60.336,60.351,60.331,60.351,17600000.0
2008-11-04 23:18:00,60.356,60.357,60.347,60.353,12800000.0
2008-11-04 23:19:00,60.344,60.367,60.344,60.362,12800000.0
2008-11-04 23:20:00,60.374,60.398,60.356,60.394,12200000.0
2008-11-04 23:21:00,60.381,60.395,60.378,60.378,12800000.0
2008-11-04 23:22:00,60.372,60.372,60.353,60.363,12800000.0
2008-11-04 23:23:00,60.345,60.357,60.324,60.324,11200000.0
2008-11-04 23:24:00,60.341,60.342,60.328,60.329,12800000.0
2008-11-04 23:25:00,60.323,60.342,60.242,60.342,11200000.0
2008-11-04 23:26:00,60.32,60.32,60.312,60.317,15400000.0
2008-11-04 23:27:00,60.3,60.302,60.267,60.267,16000000.0
2008-11-04 23:28:00,60.244,60.287,60.244,60.287,12800000.0
2008-11-04 23:29:00,60.264,60.264,60.238,60.238,11200000.0
2008-11-04 23:30:00,60.23,60.23,60.212,60.212,12800000.0
2008-11-04 23:31:00,60.2,60.202,60.166,60.166,11200000.0
2008-11-04 23:32:00,60.16,60.182,60.16,60.174,17600000.0
2008-11-04 23:33:00,60.179,60.179,60.147,60.147,12200000.0
2008-11-04 23:34:00,60.142,60.169,60.142,60.167,14400000.0
2008-11-04 23:35:00,60.145,60.147,60.112,60.112,12800000.0
2008-11-04 23:36:00,60.118,60.133,60.117,60.133,12800000.0
2008-11-04 23:37:00,60.142,60.156,60.137,60.15,16000000.0
2008-11-04 23:38:00,60.134,60.134,60.112,60.115,11200000.0
2008-11-04 23:39:00,60.11,60.132,60.11,60.132,12800000.0
2008-11-04 23:40:00,60.132,60.143,60.115,60.143,12800000.0
2008-11-04 23:41:00,60.144,60.163,60.144,60.163,14800000.0
2008-11-04 23:42:00,60.184,60.228,60.184,60.228,14400000.0
2008-11-04 23:43:00,60.269,60.28,60.251,60.256,11200000.0
2008-11-04 23:44:00,60.256,60.263,60.256,60.263,12200000.0
2008-11-04 23:45:00,60.264,60.283,60.264,60.28,15400000.0
2008-11-04 23:46:00,60.28,60.28,60.253,60.253,11200000.0
2008-11-04 23:47:00,60.217,60.226,60.209,60.209,12800000.0
2008-11-04 23:48:00,60.184,60.189,60.17,60.17,12200000.0
2008-11-04 23:49:00,60.179,60.224,60.177,60.224,17000000.0
2008-11-04 23:50:00,60.21,60.224,60.21,60.217,11200000.0
2008-11-04 23:51:00,60.23,60.23,60.223,60.223,12800000.0
2008-11-04 23:52:00,60.22,60.22,60.201,60.201,14200000.0
2008-11-04 23:53:00,60.213,60.234,60.213,60.234,14400000.0
2008-11-04 23:54:00,60.237,60.237,60.232,60.237,11200000.0
2008-11-04 23:55:00,60.24,60.24,60.209,60.236,12800000.0
2008-11-04 23:56:00,60.273,60.31,60.273,60.277,12800000.0
2008-11-04 23:57:00,60.266,60.281,60.259,60.277,12800000.0
2008-11-04 23:58:00,60.281,60.294,60.281,60.291,11200000.0
2008-11-04 23:59:00,60.275,60.334,60.27,60.334,14400000.0
2008-11-05 00:00:00,60.334,60.342,60.328,60.335,12800000.0
2008-11-05 00:01:00,60.342,60.342,60.335,60.335,11000000.0
2008-11-05 00:02:00,60.329,60.338,60.329,60.335,12800000.0
2008-11-05 00:03:00,60.34,60.34,60.324,60.329,11200000.0
2008-11-05 00:04:00,60.323,60.323,60.309,60.318,13800000.0
2008-11-05 00:05:00,60.313,60.318,60.281,60.281,12200000.0
2008-11-05 00:06:00,60.302,60.322,60.302,60.319,11200000.0
2008-11-05 00:07:00,60.319,60.333,60.319,60.333,16000000.0
2008-11-05 00:08:00,60.341,60.345,60.335,60.335,12800000.0
2008-11-05 00:09:00,60.357,60.36,60.341,60.341,12800000.0
2008-11-05 00:10:00,60.339,60.339,60.318,60.318,12800000.0
2008-11-05 00:11:00,60.312,60.312,60.305,60.305,11200000.0
2008-11-05 00:12:00,60.291,60.291,60.282,60.286,11200000.0
2008-11-05 00:13:00,60.304,60.308,60.293,60.304,12800000.0
2008-11-05 00:14:00,60.295,60.314,60.295,60.31,11200000.0
2008-11-05 00:15:00,60.305,60.325,60.295,60.325,11200000.0
2008-11-05 00:16:00,60.32,60.321,60.302,60.302,11200000.0
2008-11-05 00:17:00,60.295,60.304,60.295,60.302,12800000.0
2008-11-05 00:18:00,60.318,60.321,60.298,60.298,11200000.0
2008-11-05 00:19:00,60.29,60.313,60.29,60.299,11200000.0
2008-11-05 00:20:00,60.272,60.294,60.228,60.286,14400000.0
2008-11-05 00:21:00,60.305,60.315,60.305,60.315,11200000.0
2008-11-05 00:22:00,60.316,60.326,60.316,60.323,17600000.0
2008-11-05 00:23:00,60.32,60.344,60.32,60.343,12800000.0
2008-11-05 00:24:00,60.338,60.354,60.338,60.338,17600000.0
2008-11-05 00:25:00,60.35,60.358,60.343,60.358,11200000.0
2008-11-05 00:26:00,60.352,60.355,60.345,60.346,11200000.0
2008-11-05 00:27:00,60.349,60.419,60.349,60.419,12800000.0
2008-11-05 00:28:00,60.428,60.453,60.428,60.452,12800000.0
2008-11-05 00:29:00,60.453,60.453,60.4,60.4,14800000.0
2008-11-05 00:30:00,60.38,60.385,60.375,60.375,12800000.0
2008-11-05 00:31:00,60.389,60.406,60.334,60.334,12200000.0
2008-11-05 00:32:00,60.291,60.304,60.291,60.301,14400000.0
2008-11-05 00:33:00,60.5,60.52,60.48,60.52,17600000.0
2008-11-05 00:34:00,60.279,60.281,60.258,60.281,17600000.0
2008-11-05 00:35:00,60.292,60.3,60.292,60.292,11200000.0
2008-11-05 00:36:00,60.314,60.318,60.289,60.289,12800000.0
2008-11-05 00:37:00,60.289,60.32,60.289,60.32,14400000.0
2008-11-05 00:38:00,60.32,60.32,60.296,60.315,14400000.0
2008-11-05 00:39:00,60.319,60.33,60.312,60.312,11200000.0
2008-11-05 00:40:00,60.328,60.445,60.328,60.445,12800000.0
2008-11-05 00:41:00,60.412,60.435,60.364,60.435,11200000.0
2008-11-05 00:42:00,60.493,60.493,60.465,60.465,11200000.0
2008-11-05 00:43:00,60.415,60.432,60.341,60.341,12800000.0
2008-11-05 00:44:00,60.36,60.392,60.36,60.392,10000000.0
2008-11-05 00:45:00,60.393,60.42,60.361,60.361,15400000.0
2008-11-05 00:46:00,60.351,60.397,60.347,60.397,16000000.0
2008-11-05 00:47:00,60.404,60.423,60.402,60.414,11200000.0
2008-11-05 00:48:00,60.406,60.406,60.364,60.364,11200000.0
2008-11-05 00:49:00,60.342,60.388,60.342,60.387,15400000.0
2008-11-05 00:50:00,60.383,60.392,60.383,60.39,11200000.0
2008-11-05 00:51:00,60.397,60.403,60.393,60.395,11200000.0
2008-11-05 00:52:00,60.39,60.393,60.384,60.384,14400000.0
2008-11-05 00:53:00,60.384,60.397,60.384,60.391,16000000.0
2008-11-05 00:54:00,60.424,60.424,60.407,60.407,16000000.0
2008-11-05 00:55:00,60.421,60.43,60.42,60.427,11200000.0
2008-11-05 00:56:00,60.428,60.446,60.425,60.425,14400000.0
2008-11-05 00:57:00,60.432,60.435,60.426,60.426,17600000.0
2008-11-05 00:58:00,60.435,60.451,60.435,60.448,11200000.0
2008-11-05 00:59:00,60.449,60.449,60.434,60.434,12800000.0
2008-11-05 01:00:00,60.445,60.47,60.445,60.447,11200000.0
2008-11-05 01:01:00,60.353,60.448,60.353,60.448,11600000.0
2008-11-05 01:02:00,60.489,60.489,60.472,60.475,11200000.0
2008-11-05 01:03:00,60.462,60.462,60.437,60.437,10000000.0
2008-11-05 01:04:00,60.454,60.498,60.454,60.498,11200000.0
2008-11-05 01:05:00,60.514,60.546,60.514,60.541,12800000.0
2008-11-05 01:06:00,60.538,60.552,60.538,60.547,11200000.0
2008-11-05 01:07:00,60.558,60.591,60.558,60.591,11600000.0
2008-11-05 01:08:00,60.614,60.621,60.602,60.621,11200000.0
2008-11-05 01:09:00,60.625,60.63,60.61,60.625,12800000.0
2008-11-05 01:10:00,60.636,60.636,60.625,60.635,17600000.0
2008-11-05 01:11:00,60.552,60.65,60.552,60.65,11200000.0
2008-11-05 01:12:00,60.659,60.659,60.635,60.638,12800000.0
2008-11-05 01:13:00,60.657,60.669,60.653,60.669,11200000.0
2008-11-05 01:14:00,60.68,60.681,60.656,60.656,11200000.0
2008-11-05 01:15:00,60.645,60.68,60.645,60.68,11200000.0
2008-11-05 01:16:00,60.692,60.718,60.692,60.718,11200000.0
2008-11-05 01:17:00,60.72,60.72,60.695,60.7,11200000.0
2008-11-05 01:18:00,60.666,60.666,60.655,60.657,11200000.0
2008-11-05 01:19:00,60.624,60.63,60.584,60.584,16000000.0
2008-11-05 01:20:00,60.572,60.581,60.572,60.581,16000000.0
2008-11-05 01:21:00,60.578,60.586,60.573,60.577,17600000.0
2008-11-05 01:22:00,60.563,60.573,60.554,60.554,12800000.0
2008-11-05 01:23:00,60.519,60.533,60.519,60.527,12200000.0
2008-11-05 01:24:00,60.549,60.559,60.549,60.554,12800000.0
2008-11-05 01:25:00,60.551,60.561,60.547,60.547,14400000.0
2008-11-05 01:26:00,60.538,60.538,60.513,60.514,11200000.0
2008-11-05 01:27:00,60.516,60.543,60.516,60.534,11200000.0
2008-11-05 01:28:00,60.529,60.541,60.524,60.531,17600000.0
2008-11-05 01:29:00,60.503,60.513,60.489,60.507,12800000.0
2008-11-05 01:30:00,60.485,60.485,60.453,60.453,11200000.0
2008-11-05 01:31:00,60.465,60.495,60.465,60.495,12800000.0
2008-11-05 01:32:00,60.516,60.528,60.496,60.496,11200000.0
2008-11-05 01:33:00,60.482,60.488,60.479,60.487,12800000.0
2008-11-05 01:34:00,60.497,60.564,60.497,60.564,17600000.0
2008-11-05 01:35:00,60.581,60.584,60.57,60.584,11200000.0
2008-11-05 01:36:00,60.597,60.61,60.583,60.61,12800000.0
2008-11-05 01:37:00,60.593,60.593,60.55,60.55,14800000.0
2008-11-05 01:38:00,60.552,60.552,60.516,60.516,17600000.0
2008-11-05 01:39:00,60.502,60.502,60.395,60.461,12800000.0
2008-11-05 01:40:00,60.461,60.461,60.447,60.447,12800000.0
2008-11-05 01:41:00,60.409,60.422,60.388,60.388,12800000.0
2008-11-05 01:42:00,60.37,60.37,60.341,60.342,11200000.0
2008-11-05 01:43:00,60.343,60.351,60.312,60.312,11200000.0
2008-11-05 01:44:00,60.291,60.309,60.291,60.303,10600000.0
2008-11-05 01:45:00,60.275,60.304,60.262,60.304,11200000.0
2008-11-05 01:46:00,60.325,60.332,60.322,60.33,11200000.0
2008-11-05 01:47:00,60.332,60.385,60.332,60.383,17600000.0
2008-11-05 01:48:00,60.388,60.388,60.363,60.378,12800000.0
2008-11-05 01:49:00,60.394,60.403,60.394,60.4,16000000.0
2008-11-05 01:50:00,60.398,60.398,60.388,60.395,16000000.0
2008-11-05 01:51:00,60.398,60.403,60.381,60.403,17600000.0
2008-11-05 01:52:00,60.405,60.417,60.405,60.417,12800000.0
2008-11-05 01:53:00,60.442,60.472,60.441,60.472,14400000.0
2008-11-05 01:54:00,60.459,60.46,60.448,60.453,12800000.0
2008-11-05 01:55:00,60.481,60.492,60.481,60.485,11200000.0
2008-11-05 01:56:00,60.483,60.489,60.478,60.48,16000000.0
2008-11-05 01:57:00,60.505,60.515,60.498,60.498,11200000.0
2008-11-05 01:58:00,60.5,60.5,60.485,60.487,17600000.0
2008-11-05 01:59:00,60.444,60.45,60.444,60.449,12800000.0
2008-11-05 02:00:00,60.46,60.463,60.458,60.461,11200000.0
2008-11-05 02:01:00,60.44,60.44,60.418,60.422,11200000.0
2008-11-05 02:02:00,60.44,60.447,60.44,60.447,19200000.0
2008-11-05 02:03:00,60.447,60.448,60.442,60.448,12800000.0
2008-11-05 02:04:00,60.443,60.455,60.443,60.452,11200000.0
2008-11-05 02:05:00,60.421,60.421,60.359,60.359,12800000.0
2008-11-05 02:06:00,60.381,60.389,60.366,60.366,17600000.0
2008-11-05 02:07:00,60.369,60.369,60.35,60.35,20800000.0
2008-11-05 02:08:00,60.346,60.351,60.338,60.347,17600000.0
2008-11-05 02:09:00,60.332,60.332,60.313,60.318,14400000.0
2008-11-05 02:10:00,60.301,60.304,60.273,60.273,12800000.0
2008-11-05 02:11:00,60.254,60.266,60.248,60.266,12800000.0
2008-11-05 02:12:00,60.263,60.277,60.252,60.276,12800000.0
2008-11-05 02:13:00,60.248,60.248,60.232,60.232,16000000.0
2008-11-05 02:14:00,60.268,60.279,60.263,60.279,12800000.0
2008-11-05 02:15:00,60.288,60.288,60.276,60.276,11200000.0
2008-11-05 02:16:00,60.262,60.262,60.214,60.214,17600000.0
2008-11-05 02:17:00,60.197,60.213,60.197,60.211,11200000.0
2008-11-05 02:18:00,60.207,60.211,60.196,60.199,12800000.0
2008-11-05 02:19:00,60.194,60.206,60.189,60.189,9600000.0
2008-11-05 02:20:00,60.177,60.177,60.158,60.161,14400000.0
2008-11-05 02:21:00,60.157,60.167,60.15,60.166,17600000.0
2008-11-05 02:22:00,60.167,60.167,60.148,60.148,16000000.0
2008-11-05 02:23:00,60.15,60.16,60.147,60.155,11200000.0
2008-11-05 02:24:00,60.143,60.143,60.12,60.126,13200000.0
2008-11-05 02:25:00,60.106,60.138,60.106,60.13,24000000.0
2008-11-05 02:26:00,60.125,60.126,60.112,60.115,11200000.0
2008-11-05 02:27:00,60.107,60.109,60.093,60.109,12800000.0
2008-11-05 02:28:00,60.085,60.089,60.072,60.072,16000000.0
2008-11-05 02:29:00,60.093,60.108,60.091,60.104,11200000.0
2008-11-05 02:30:00,60.122,60.147,60.122,60.141,16000000.0
2008-11-05 02:31:00,60.155,60.16,60.145,60.16,14800000.0
2008-11-05 02:32:00,60.149,60.149,60.131,60.149,16000000.0
2008-11-05 02:33:00,60.146,60.158,60.146,60.158,11000000.0
2008-11-05 02:34:00,60.161,60.165,60.16,60.165,11200000.0
2008-11-05 02:35:00,60.172,60.197,60.172,60.197,12800000.0
2008-11-05 02:36:00,60.205,60.233,60.198,60.233,16000000.0
2008-11-05 02:37:00,60.231,60.245,60.23,60.236,12800000.0
2008-11-05 02:38:00,60.242,60.257,60.242,60.251,10600000.0
2008-11-05 02:39:00,60.261,60.273,60.26,60.273,19600000.0
2008-11-05 02:40:00,60.3,60.302,60.293,60.296,11200000.0
2008-11-05 02:41:00,60.297,60.328,60.297,60.328,12800000.0
2008-11-05 02:42:00,60.341,60.357,60.341,60.347,12800000.0
2008-11-05 02:43:00,60.344,60.412,60.344,60.412,25600000.0
2008-11-05 02:44:00,60.419,60.419,60.38,60.38,17600000.0
2008-11-05 02:45:00,60.371,60.426,60.362,60.426,9600000.0
2008-11-05 02:46:00,60.429,60.447,60.417,60.447,17600000.0
2008-11-05 02:47:00,60.448,60.448,60.411,60.411,8000000.0
2008-11-05 02:48:00,60.419,60.419,60.411,60.414,11200000.0
2008-11-05 02:49:00,60.409,60.409,60.393,60.393,16000000.0
2008-11-05 02:50:00,60.395,60.398,60.35,60.35,16000000.0
2008-11-05 02:51:00,60.339,60.339,60.301,60.301,16000000.0
2008-11-05 02:52:00,60.28,60.3,60.277,60.3,11200000.0
2008-11-05 02:53:00,60.305,60.341,60.258,60.341,12800000.0
2008-11-05 02:54:00,60.353,60.383,60.353,60.383,12800000.0
2008-11-05 02:55:00,60.387,60.387,60.367,60.377,12800000.0
2008-11-05 02:56:00,60.351,60.351,60.332,60.335,22400000.0
2008-11-05 02:57:00,60.341,60.343,60.321,60.321,11200000.0
2008-11-05 02:58:00,60.321,60.321,60.311,60.311,9600000.0
2008-11-05 02:59:00,60.297,60.297,60.282,60.286,16000000.0
2008-11-05 03:00:00,60.303,60.338,60.303,60.336,11200000.0
2008-11-05 03:01:00,60.336,60.351,60.326,60.351,12800000.0
2008-11-05 03:02:00,60.41,60.432,60.41,60.427,12800000.0
2008-11-05 03:03:00,60.416,60.416,60.39,60.39,12800000.0
2008-11-05 03:04:00,60.379,60.379,60.339,60.339,29200000.0
2008-11-05 03:05:00,60.37,60.37,60.359,60.359,17600000.0
2008-11-05 03:06:00,60.35,60.35,60.318,60.318,17600000.0
2008-11-05 03:07:00,60.297,60.297,60.278,60.28,11200000.0
2008-11-05 03:08:00,60.295,60.295,60.279,60.283,18000000.0
2008-11-05 03:09:00,60.252,60.252,60.225,60.225,11200000.0
2008-11-05 03:10:00,60.204,60.204,60.176,60.176,16000000.0
2008-11-05 03:11:00,60.151,60.159,60.122,60.122,12800000.0
2008-11-05 03:12:00,60.127,60.147,60.127,60.144,12800000.0
2008-11-05 03:13:00,60.157,60.191,60.157,60.191,14400000.0
2008-11-05 03:14:00,60.196,60.196,60.139,60.139,11200000.0
2008-11-05 03:15:00,60.146,60.172,60.14,60.172,17600000.0
2008-11-05 03:16:00,60.19,60.218,60.19,60.215,11200000.0
2008-11-05 03:17:00,60.246,60.25,60.237,60.241,12800000.0
2008-11-05 03:18:00,60.253,60.263,60.253,60.261,12800000.0
2008-11-05 03:19:00,60.248,60.248,60.238,60.244,16000000.0
2008-11-05 03:20:00,60.234,60.237,60.18,60.18,12800000.0
2008-11-05 03:21:00,60.133,60.136,60.111,60.111,18000000.0
2008-11-05 03:22:00,60.098,60.098,60.054,60.054,12800000.0
2008-11-05 03:23:00,60.033,60.073,60.033,60.073,17600000.0
2008-11-05 03:24:00,60.073,60.093,60.072,60.091,28200000.0
2008-11-05 03:25:00,60.103,60.201,60.103,60.201,19200000.0
2008-11-05 03:26:00,60.25,60.261,60.237,60.237,12800000.0
2008-11-05 03:27:00,60.23,60.23,60.215,60.221,12800000.0
2008-11-05 03:28:00,60.227,60.233,60.223,60.233,11200000.0
2008-11-05 03:29:00,60.233,60.233,60.186,60.186,11200000.0
2008-11-05 03:30:00,60.176,60.184,60.171,60.171,12800000.0
2008-11-05 03:31:00,60.16,60.16,60.144,60.144,32000000.0
2008-11-05 03:32:00,60.139,60.139,60.12,60.125,17000000.0
2008-11-05 03:33:00,60.124,60.133,60.107,60.107,12800000.0
2008-11-05 03:34:00,60.089,60.089,60.053,60.061,16000000.0
2008-11-05 03:35:00,60.073,60.104,60.067,60.104,14400000.0
2008-11-05 03:36:00,60.078,60.081,60.052,60.081,8000000.0
2008-11-05 03:37:00,60.071,60.085,60.066,60.069,17600000.0
2008-11-05 03:38:00,60.073,60.09,60.073,60.084,12800000.0
2008-11-05 03:39:00,60.063,60.072,60.054,60.059,17600000.0
2008-11-05 03:40:00,60.054,60.069,60.054,60.069,12800000.0
2008-11-05 03:41:00,60.091,60.131,60.091,60.131,12800000.0
2008-11-05 03:42:00,60.114,60.122,60.107,60.108,17600000.0
2008-11-05 03:43:00,60.109,60.11,60.099,60.11,14400000.0
2008-11-05 03:44:00,60.121,60.125,60.108,60.125,28800000.0
2008-11-05 03:45:00,60.108,60.108,60.092,60.092,13800000.0
2008-11-05 03:46:00,60.091,60.124,60.091,60.124,12800000.0
2008-11-05 03:47:00,60.099,60.102,60.096,60.1,12800000.0
2008-11-05 03:48:00,60.108,60.134,60.108,60.134,16000000.0
2008-11-05 03:49:00,60.169,60.169,60.156,60.16,12800000.0
2008-11-05 03:50:00,60.147,60.178,60.147,60.178,12800000.0
2008-11-05 03:51:00,60.226,60.226,60.198,60.198,12800000.0
2008-11-05 03:52:00,60.206,60.21,60.204,60.204,12800000.0
2008-11-05 03:53:00,60.226,60.241,60.226,60.241,11200000.0
2008-11-05 03:54:00,60.239,60.239,60.184,60.184,11200000.0
2008-11-05 03:55:00,60.181,60.184,60.164,60.164,9600000.0
2008-11-05 03:56:00,60.17,60.176,60.16,60.176,12800000.0
2008-11-05 03:57:00,60.18,60.226,60.164,60.226,11200000.0
2008-11-05 03:58:00,60.216,60.216,60.207,60.209,12800000.0
2008-11-05 03:59:00,60.201,60.216,60.194,60.194,17600000.0
2008-11-05 04:00:00,60.199,60.199,60.185,60.193,14400000.0
2008-11-05 04:01:00,60.193,60.197,60.18,60.194,11200000.0
2008-11-05 04:02:00,60.199,60.231,60.199,60.231,12800000.0
2008-11-05 04:03:00,60.145,60.239,60.145,60.239,10600000.0
2008-11-05 04:04:00,60.233,60.253,60.223,60.253,12800000.0
2008-11-05 04:05:00,60.238,60.238,60.206,60.223,14400000.0
2008-11-05 04:06:00,60.219,60.219,60.2,60.201,14400000.0
2008-11-05 04:07:00,60.208,60.209,60.192,60.209,12800000.0
2008-11-05 04:08:00,60.217,60.22,60.199,60.22,12800000.0
2008-11-05 04:09:00,60.211,60.211,60.189,60.196,11600000.0
2008-11-05 04:10:00,60.202,60.203,60.176,60.181,16000000.0
2008-11-05 04:11:00,60.171,60.171,60.14,60.14,17600000.0
2008-11-05 04:12:00,60.137,60.171,60.134,60.171,12800000.0
2008-11-05 04:13:00,60.185,60.199,60.183,60.183,17600000.0
2008-11-05 04:14:00,60.194,60.22,60.194,60.216,11200000.0
2008-11-05 04:15:00,60.194,60.225,60.19,60.225,15400000.0
2008-11-05 04:16:00,60.231,60.251,60.227,60.249,14400000.0
2008-11-05 04:17:00,60.248,60.26,60.238,60.26,17600000.0
2008-11-05 04:18:00,60.257,60.271,60.257,60.261,12800000.0
2008-11-05 04:19:00,60.25,60.25,60.228,60.23,35200000.0
2008-11-05 04:20:00,60.212,60.226,60.203,60.226,12800000.0
2008-11-05 04:21:00,60.249,60.261,60.248,60.248,11200000.0
2008-11-05 04:22:00,60.253,60.253,60.218,60.218,12200000.0
2008-11-05 04:23:00,60.229,60.252,60.225,60.252,12800000.0
2008-11-05 04:24:00,60.242,60.246,60.234,60.246,16000000.0
2008-11-05 04:25:00,60.226,60.231,60.193,60.2,16000000.0
2008-11-05 04:26:00,60.192,60.205,60.188,60.205,12800000.0
2008-11-05 04:27:00,60.2,60.211,60.2,60.209,16400000.0
2008-11-05 04:28:00,60.234,60.238,60.227,60.231,12800000.0
2008-11-05 04:29:00,60.248,60.279,60.248,60.272,15400000.0
2008-11-05 04:30:00,60.264,60.272,60.25,60.257,11200000.0
2008-11-05 04:31:00,60.248,60.254,60.234,60.248,16000000.0
2008-11-05 04:32:00,60.257,60.262,60.256,60.26,17600000.0
2008-11-05 04:33:00,60.264,60.264,60.252,60.264,12800000.0
2008-11-05 04:34:00,60.27,60.274,60.257,60.257,13800000.0
2008-11-05 04:35:00,60.251,60.281,60.251,60.281,11200000.0
2008-11-05 04:36:00,60.299,60.317,60.299,60.317,11200000.0
2008-11-05 04:37:00,60.316,60.32,60.303,60.31,11200000.0
2008-11-05 04:38:00,60.323,60.376,60.323,60.363,16000000.0
2008-11-05 04:39:00,60.359,60.372,60.342,60.366,14400000.0
2008-11-05 04:40:00,60.369,60.369,60.328,60.328,12800000.0
2008-11-05 04:41:00,60.332,60.342,60.328,60.335,11200000.0
2008-11-05 04:42:00,60.341,60.369,60.341,60.369,11200000.0
2008-11-05 04:43:00,60.38,60.38,60.354,60.354,17600000.0
2008-11-05 04:44:00,60.323,60.333,60.323,60.33,11200000.0
2008-11-05 04:45:00,60.321,60.321,60.315,60.315,11200000.0
2008-11-05 04:46:00,60.31,60.31,60.303,60.303,12800000.0
2008-11-05 04:47:00,60.311,60.318,60.309,60.317,16000000.0
2008-11-05 04:48:00,60.301,60.301,60.267,60.27,11200000.0
2008-11-05 04:49:00,60.227,60.289,60.227,60.289,12800000.0
2008-11-05 04:50:00,60.297,60.315,60.297,60.299,17600000.0
2008-11-05 04:51:00,60.314,60.314,60.3,60.3,16000000.0
2008-11-05 04:52:00,60.269,60.269,60.17,60.17,12200000.0
2008-11-05 04:53:00,60.196,60.208,60.195,60.208,12800000.0
2008-11-05 04:54:00,60.233,60.254,60.229,60.229,33600000.0
2008-11-05 04:55:00,60.239,60.268,60.236,60.268,11200000.0
2008-11-05 04:56:00,60.277,60.284,60.265,60.273,16000000.0
2008-11-05 04:57:00,60.259,60.262,60.236,60.236,17600000.0
2008-11-05 04:58:00,60.235,60.242,60.226,60.242,11200000.0
2008-11-05 04:59:00,60.246,60.259,60.241,60.259,17600000.0
2008-11-05 05:00:00,60.25,60.263,60.227,60.23,16000000.0
2008-11-05 05:01:00,60.235,60.244,60.224,60.224,14400000.0
2008-11-05 05:02:00,60.231,60.231,60.214,60.214,17600000.0
2008-11-05 05:03:00,60.22,60.224,60.217,60.224,17600000.0
2008-11-05 05:04:00,60.268,60.305,60.268,60.297,12800000.0
2008-11-05 05:05:00,60.315,60.315,60.298,60.298,12800000.0
2008-11-05 05:06:00,60.288,60.292,60.263,60.265,17600000.0
2008-11-05 05:07:00,60.26,60.274,60.255,60.269,11200000.0
2008-11-05 05:08:00,60.266,60.271,60.259,60.259,11200000.0
2008-11-05 05:09:00,60.257,60.27,60.243,60.27,10600000.0
2008-11-05 05:10:00,60.252,60.29,60.252,60.286,12800000.0
2008-11-05 05:11:00,60.313,60.329,60.313,60.327,11200000.0
2008-11-05 05:12:00,60.316,60.322,60.313,60.313,17600000.0
2008-11-05 05:13:00,60.332,60.397,60.332,60.397,11200000.0
2008-11-05 05:14:00,60.422,60.462,60.42,60.448,16000000.0
2008-11-05 05:15:00,60.445,60.469,60.445,60.469,12800000.0
2008-11-05 05:16:00,60.457,60.457,60.419,60.419,15400000.0
2008-11-05 05:17:00,60.401,60.408,60.386,60.404,11200000.0
2008-11-05 05:18:00,60.401,60.401,60.373,60.373,11200000.0
2008-11-05 05:19:00,60.34,60.349,60.335,60.348,17600000.0
2008-11-05 05:20:00,60.353,60.359,60.353,60.353,12800000.0
2008-11-05 05:21:00,60.353,60.357,60.343,60.355,17600000.0
2008-11-05 05:22:00,60.346,60.35,60.344,60.345,26000000.0
2008-11-05 05:23:00,60.345,60.355,60.345,60.355,43200000.0
2008-11-05 05:24:00,60.371,60.379,60.361,60.375,12800000.0
2008-11-05 05:25:00,60.361,60.361,60.342,60.36,12800000.0
2008-11-05 05:26:00,60.35,60.371,60.35,60.361,11200000.0
2008-11-05 05:27:00,60.353,60.359,60.345,60.359,12800000.0
2008-11-05 05:28:00,60.347,60.356,60.347,60.356,10600000.0
2008-11-05 05:29:00,60.35,60.35,60.335,60.335,18000000.0
2008-11-05 05:30:00,60.325,60.344,60.325,60.343,16000000.0
2008-11-05 05:31:00,60.329,60.331,60.297,60.297,11200000.0
2008-11-05 05:32:00,60.277,60.284,60.277,60.283,12800000.0
2008-11-05 05:33:00,60.288,60.293,60.287,60.291,11200000.0
2008-11-05 05:34:00,60.288,60.288,60.276,60.279,16000000.0
2008-11-05 05:35:00,60.24,60.253,60.24,60.253,11200000.0
2008-11-05 05:36:00,60.237,60.237,60.217,60.219,12800000.0
2008-11-05 05:37:00,60.207,60.207,60.163,60.163,13200000.0
2008-11-05 05:38:00,60.236,60.258,60.23,60.23,17600000.0
2008-11-05 05:39:00,60.227,60.227,60.164,60.164,12800000.0
2008-11-05 05:40:00,60.161,60.18,60.159,60.18,12800000.0
2008-11-05 05:41:00,60.194,60.194,60.179,60.189,11200000.0
2008-11-05 05:42:00,60.203,60.21,60.203,60.209,19200000.0
2008-11-05 05:43:00,60.242,60.242,60.227,60.232,18000000.0
2008-11-05 05:44:00,60.222,60.222,60.209,60.222,14400000.0
2008-11-05 05:45:00,60.226,60.233,60.216,60.225,12800000.0
2008-11-05 05:46:00,60.23,60.23,60.219,60.222,12800000.0
2008-11-05 05:47:00,60.217,60.217,60.194,60.207,12800000.0
2008-11-05 05:48:00,60.204,60.204,60.195,60.195,11200000.0
2008-11-05 05:49:00,60.185,60.2,60.178,60.178,21800000.0
2008-11-05 05:50:00,60.189,60.189,60.15,60.151,12800000.0
2008-11-05 05:51:00,60.175,60.199,60.175,60.175,16000000.0
2008-11-05 05:52:00,60.175,60.233,60.175,60.233,16000000.0
2008-11-05 05:53:00,60.245,60.245,60.223,60.223,12800000.0
2008-11-05 05:54:00,60.236,60.26,60.236,60.256,11200000.0
2008-11-05 05:55:00,60.247,60.257,60.247,60.257,16000000.0
2008-11-05 05:56:00,60.252,60.261,60.25,60.261,17600000.0
2008-11-05 05:57:00,60.29,60.299,60.286,60.286,11200000.0
2008-11-05 05:58:00,60.292,60.316,60.292,60.308,11200000.0
2008-11-05 05:59:00,60.311,60.311,60.3,60.302,17600000.0
2008-11-05 06:00:00,60.288,60.296,60.283,60.289,8000000.0
2008-11-05 06:01:00,60.276,60.276,60.245,60.245,8000000.0
2008-11-05 06:02:00,60.247,60.257,60.247,60.251,17600000.0
2008-11-05 06:03:00,60.26,60.266,60.26,60.261,12800000.0
2008-11-05 06:04:00,60.265,60.277,60.259,60.259,12800000.0
2008-11-05 06:05:00,60.271,60.271,60.261,60.265,11200000.0
2008-11-05 06:06:00,60.266,60.272,60.266,60.27,11200000.0
2008-11-05 06:07:00,60.248,60.248,60.229,60.229,11200000.0
2008-11-05 06:08:00,60.215,60.219,60.206,60.206,17600000.0
2008-11-05 06:09:00,60.183,60.183,60.127,60.127,12800000.0
2008-11-05 06:10:00,60.029,60.053,60.029,60.041,11200000.0
2008-11-05 06:11:00,60.002,60.036,60.0,60.028,34600000.0
2008-11-05 06:12:00,60.006,60.006,59.97,59.974,11200000.0
2008-11-05 06:13:00,59.985,60.06,59.985,60.06,8000000.0
2008-11-05 06:14:00,60.117,60.176,60.117,60.155,17600000.0
2008-11-05 06:15:00,60.12,60.12,60.076,60.086,17600000.0
2008-11-05 06:16:00,60.059,60.074,60.057,60.074,8000000.0
2008-11-05 06:17:00,60.073,60.073,59.999,59.999,13800000.0
2008-11-05 06:18:00,59.807,59.807,59.62,59.7,11200000.0
2008-11-05 06:19:00,59.747,59.838,59.747,59.836,9000000.0
2008-11-05 06:20:00,59.839,59.839,59.818,59.818,12800000.0
2008-11-05 06:21:00,59.823,59.899,59.823,59.891,14400000.0
2008-11-05 06:22:00,59.867,59.896,59.862,59.896,16000000.0
2008-11-05 06:23:00,59.934,59.95,59.934,59.95,11600000.0
2008-11-05 06:24:00,59.957,59.963,59.948,59.963,14400000.0
2008-11-05 06:25:00,59.965,59.987,59.965,59.98,17600000.0
2008-11-05 06:26:00,59.99,60.044,59.99,60.044,11200000.0
2008-11-05 06:27:00,60.066,60.078,60.06,60.078,8000000.0
2008-11-05 06:28:00,60.078,60.078,60.0,60.0,16000000.0
2008-11-05 06:29:00,59.965,59.98,59.964,59.973,12800000.0
2008-11-05 06:30:00,59.972,60.001,59.972,60.001,27200000.0
2008-11-05 06:31:00,60.008,60.018,60.001,60.018,11200000.0
2008-11-05 06:32:00,60.031,60.031,60.023,60.026,22400000.0
2008-11-05 06:33:00,60.029,60.029,59.989,59.989,24000000.0
2008-11-05 06:34:00,59.959,59.959,59.938,59.938,17600000.0
2008-11-05 06:35:00,59.931,59.95,59.928,59.928,11600000.0
2008-11-05 06:36:00,59.882,59.882,59.694,59.694,12800000.0
2008-11-05 06:37:00,59.593,59.593,59.442,59.442,12200000.0
2008-11-05 06:38:00,59.396,59.433,59.396,59.433,8000000.0
2008-11-05 06:39:00,59.457,59.509,59.457,59.509,14400000.0
2008-11-05 06:40:00,59.534,59.559,59.518,59.559,17600000.0
2008-11-05 06:41:00,59.598,59.825,59.598,59.825,11200000.0
2008-11-05 06:42:00,59.86,59.86,59.744,59.744,14400000.0
2008-11-05 06:43:00,59.716,59.775,59.716,59.775,19200000.0
2008-11-05 06:44:00,59.785,59.811,59.782,59.811,11200000.0
2008-11-05 06:45:00,59.814,59.815,59.792,59.806,12800000.0
2008-11-05 06:46:00,59.804,59.822,59.804,59.822,8000000.0
2008-11-05 06:47:00,59.854,59.888,59.854,59.882,12800000.0
2008-11-05 06:48:00,59.927,59.927,59.901,59.921,13200000.0
2008-11-05 06:49:00,59.911,59.911,59.812,59.812,12800000.0
2008-11-05 06:50:00,59.81,59.85,59.81,59.85,11200000.0
2008-11-05 06:51:00,59.862,59.879,59.862,59.879,16000000.0
2008-11-05 06:52:00,59.881,59.897,59.868,59.897,13800000.0
2008-11-05 06:53:00,59.886,59.932,59.886,59.932,6400000.0
2008-11-05 06:54:00,59.896,59.896,59.858,59.858,14400000.0
2008-11-05 06:55:00,59.85,59.874,59.85,59.874,9600000.0
2008-11-05 06:56:00,59.879,59.887,59.879,59.887,8000000.0
2008-11-05 06:57:00,59.877,59.883,59.877,59.883,16000000.0
2008-11-05 06:58:00,59.891,59.92,59.891,59.913,11200000.0
2008-11-05 06:59:00,59.927,59.956,59.918,59.918,17600000.0
2008-11-05 07:00:00,59.929,59.929,59.901,59.901,11200000.0
2008-11-05 07:01:00,59.881,59.884,59.867,59.867,16400000.0
2008-11-05 07:02:00,59.834,59.834,59.812,59.812,12800000.0
2008-11-05 07:03:00,59.801,59.801,59.793,59.799,12800000.0
2008-11-05 07:04:00,59.812,59.834,59.812,59.834,12800000.0
2008-11-05 07:05:00,59.828,59.837,59.81,59.81,12800000.0
2008-11-05 07:06:00,59.836,59.847,59.836,59.843,16000000.0
2008-11-05 07:07:00,59.828,59.835,59.799,59.799,12800000.0
2008-11-05 07:08:00,59.795,59.839,59.79,59.839,28800000.0
2008-11-05 07:09:00,59.879,59.922,59.879,59.881,15400000.0
2008-11-05 07:10:00,59.891,59.913,59.891,59.911,19200000.0
2008-11-05 07:11:00,59.923,59.932,59.922,59.932,17600000.0
2008-11-05 07:12:00,59.917,59.929,59.917,59.929,8000000.0
2008-11-05 07:13:00,59.933,59.933,59.922,59.922,14400000.0
2008-11-05 07:14:00,59.924,59.924,59.901,59.902,12800000.0
2008-11-05 07:15:00,59.894,59.894,59.821,59.821,11200000.0
2008-11-05 07:16:00,59.804,59.87,59.804,59.864,14400000.0
2008-11-05 07:17:00,59.838,59.838,59.825,59.838,11200000.0
2008-11-05 07:18:00,59.882,59.903,59.872,59.901,11200000.0
2008-11-05 07:19:00,59.929,59.943,59.926,59.938,11200000.0
2008-11-05 07:20:00,59.948,59.955,59.928,59.928,14400000.0
2008-11-05 07:21:00,59.96,60.013,59.96,60.013,12800000.0
2008-11-05 07:22:00,59.987,60.011,59.965,60.011,12800000.0
2008-11-05 07:23:00,60.05,60.05,60.031,60.05,16000000.0
2008-11-05 07:24:00,60.039,60.048,60.028,60.03,11200000.0
2008-11-05 07:25:00,60.035,60.057,60.035,60.042,11200000.0
2008-11-05 07:26:00,59.974,59.974,59.943,59.943,12800000.0
2008-11-05 07:27:00,59.94,59.969,59.931,59.969,12800000.0
2008-11-05 07:28:00,59.964,59.964,59.873,59.906,12800000.0
2008-11-05 07:29:00,59.915,59.927,59.9,59.927,27200000.0
2008-11-05 07:30:00,59.917,59.917,59.788,59.879,16000000.0
2008-11-05 07:31:00,59.867,59.889,59.867,59.878,11200000.0
2008-11-05 07:32:00,59.843,59.844,59.839,59.842,12800000.0
2008-11-05 07:33:00,59.851,59.851,59.829,59.829,16000000.0
2008-11-05 07:34:00,59.811,59.813,59.795,59.795,11600000.0
2008-11-05 07:35:00,59.828,59.905,59.828,59.905,8000000.0
2008-11-05 07:36:00,59.901,59.92,59.895,59.895,12800000.0
2008-11-05 07:37:00,59.889,59.934,59.889,59.922,14400000.0
2008-11-05 07:38:00,59.94,59.96,59.939,59.957,16000000.0
2008-11-05 07:39:00,59.975,59.988,59.975,59.981,19200000.0
2008-11-05 07:40:00,59.978,59.978,59.958,59.958,11200000.0
2008-11-05 07:41:00,59.957,59.966,59.956,59.966,32000000.0
2008-11-05 07:42:00,59.978,60.005,59.977,60.005,33600000.0
2008-11-05 07:43:00,60.001,60.016,60.001,60.016,28800000.0
2008-11-05 07:44:00,60.03,60.044,60.03,60.041,8000000.0
2008-11-05 07:45:00,60.027,60.027,59.946,60.002,14400000.0
2008-11-05 07:46:00,60.002,60.013,60.0,60.013,27600000.0
2008-11-05 07:47:00,60.022,60.033,60.021,60.033,11200000.0
2008-11-05 07:48:00,60.029,60.033,60.027,60.031,11200000.0
2008-11-05 07:49:00,60.034,60.086,60.034,60.086,16000000.0
2008-11-05 07:50:00,60.077,60.082,60.071,60.072,11200000.0
2008-11-05 07:51:00,60.068,60.073,60.051,60.051,38400000.0
2008-11-05 07:52:00,60.055,60.055,60.029,60.029,9600000.0
2008-11-05 07:53:00,60.009,60.009,59.991,59.991,11200000.0
2008-11-05 07:54:00,59.988,60.023,59.988,60.023,12800000.0
2008-11-05 07:55:00,60.023,60.024,60.014,60.018,30200000.0
2008-11-05 07:56:00,60.039,60.059,60.039,60.059,16000000.0
2008-11-05 07:57:00,60.07,60.082,60.07,60.071,17600000.0
2008-11-05 07:58:00,60.057,60.057,60.047,60.047,11200000.0
2008-11-05 07:59:00,60.056,60.087,60.056,60.087,17000000.0
2008-11-05 08:00:00,60.1,60.1,60.084,60.09,12800000.0
2008-11-05 08:01:00,60.128,60.2,60.128,60.2,11200000.0
2008-11-05 08:02:00,60.232,60.326,60.23,60.326,9600000.0
2008-11-05 08:03:00,60.338,60.338,60.278,60.278,16000000.0
2008-11-05 08:04:00,60.27,60.276,60.251,60.263,11200000.0
2008-11-05 08:05:00,60.247,60.252,60.215,60.215,13200000.0
2008-11-05 08:06:00,60.21,60.21,60.198,60.208,12800000.0
2008-11-05 08:07:00,60.201,60.213,60.196,60.204,16000000.0
2008-11-05 08:08:00,60.211,60.211,60.201,60.21,13200000.0
2008-11-05 08:09:00,60.213,60.215,60.209,60.212,12800000.0
2008-11-05 08:10:00,60.202,60.202,60.159,60.159,30400000.0
2008-11-05 08:11:00,60.179,60.198,60.179,60.183,12800000.0
2008-11-05 08:12:00,60.169,60.18,60.154,60.154,17600000.0
2008-11-05 08:13:00,60.154,60.154,60.143,60.143,14400000.0
2008-11-05 08:14:00,60.159,60.19,60.159,60.19,16000000.0
2008-11-05 08:15:00,60.21,60.232,60.21,60.21,11600000.0
2008-11-05 08:16:00,60.218,60.218,60.197,60.209,19200000.0
2008-11-05 08:17:00,60.209,60.211,60.205,60.205,11200000.0
2008-11-05 08:18:00,60.206,60.213,60.203,60.213,11200000.0
2008-11-05 08:19:00,60.216,60.216,60.161,60.161,11600000.0
2008-11-05 08:20:00,60.189,60.233,60.189,60.228,12800000.0
2008-11-05 08:21:00,60.243,60.256,60.243,60.251,11200000.0
2008-11-05 08:22:00,60.228,60.234,60.22,60.226,11200000.0
2008-11-05 08:23:00,60.248,60.322,60.248,60.322,16000000.0
2008-11-05 08:24:00,60.331,60.331,60.306,60.306,17600000.0
2008-11-05 08:25:00,60.291,60.302,60.291,60.301,12800000.0
2008-11-05 08:26:00,60.291,60.306,60.291,60.306,11200000.0
2008-11-05 08:27:00,60.32,60.328,60.268,60.268,11200000.0
2008-11-05 08:28:00,60.274,60.3,60.274,60.3,12800000.0
2008-11-05 08:29:00,60.349,60.367,60.349,60.349,11200000.0
2008-11-05 08:30:00,60.358,60.358,60.35,60.351,12800000.0
2008-11-05 08:31:00,60.328,60.334,60.31,60.318,12800000.0
2008-11-05 08:32:00,60.32,60.33,60.32,60.329,14400000.0
2008-11-05 08:33:00,60.35,60.354,60.347,60.348,41600000.0
2008-11-05 08:34:00,60.309,60.309,60.284,60.284,11200000.0
2008-11-05 08:35:00,60.271,60.286,60.271,60.283,47400000.0
2008-11-05 08:36:00,60.285,60.323,60.285,60.323,16000000.0
2008-11-05 08:37:00,60.337,60.35,60.335,60.347,14400000.0
2008-11-05 08:38:00,60.316,60.316,60.295,60.315,17600000.0
2008-11-05 08:39:00,60.331,60.39,60.331,60.39,14400000.0
2008-11-05 08:40:00,60.419,60.437,60.419,60.437,11200000.0
2008-11-05 08:41:00,60.438,60.438,60.423,60.423,32000000.0
2008-11-05 08:42:00,60.416,60.416,60.404,60.405,14400000.0
2008-11-05 08:43:00,60.385,60.428,60.385,60.428,12800000.0
2008-11-05 08:44:00,60.434,60.448,60.425,60.425,16000000.0
2008-11-05 08:45:00,60.44,60.458,60.434,60.434,12800000.0
2008-11-05 08:46:00,60.402,60.402,60.384,60.384,12800000.0
2008-11-05 08:47:00,60.38,60.38,60.377,60.378,24000000.0
2008-11-05 08:48:00,60.374,60.39,60.368,60.39,29800000.0
2008-11-05 08:49:00,60.404,60.408,60.401,60.401,8000000.0
2008-11-05 08:50:00,60.383,60.385,60.374,60.385,12800000.0
2008-11-05 08:51:00,60.389,60.396,60.381,60.39,22400000.0
2008-11-05 08:52:00,60.384,60.384,60.371,60.373,35200000.0
2008-11-05 08:53:00,60.378,60.378,60.345,60.361,56000000.0
2008-11-05 08:54:00,60.36,60.361,60.328,60.328,21800000.0
2008-11-05 08:55:00,60.305,60.322,60.302,60.302,17600000.0
2008-11-05 08:56:00,60.302,60.303,60.296,60.296,14400000.0
2008-11-05 08:57:00,60.283,60.283,60.273,60.274,43200000.0
2008-11-05 08:58:00,60.241,60.241,60.167,60.167,19200000.0
2008-11-05 08:59:00,60.127,60.127,60.089,60.098,14400000.0
2008-11-05 09:00:00,60.114,60.119,60.107,60.119,32000000.0
2008-11-05 09:01:00,60.114,60.135,60.114,60.135,32000000.0
2008-11-05 09:02:00,60.136,60.136,60.056,60.056,19200000.0
2008-11-05 09:03:00,59.975,59.975,59.901,59.908,16000000.0
2008-11-05 09:04:00,59.915,59.935,59.908,59.934,22400000.0
2008-11-05 09:05:00,59.951,59.964,59.949,59.953,19200000.0
2008-11-05 09:06:00,59.945,59.968,59.945,59.948,30400000.0
2008-11-05 09:07:00,59.932,59.947,59.932,59.944,19200000.0
2008-11-05 09:08:00,59.996,60.048,59.996,60.048,12800000.0
2008-11-05 09:09:00,60.05,60.056,59.975,59.975,46400000.0
2008-11-05 09:10:00,59.984,60.005,59.981,59.981,24400000.0
2008-11-05 09:11:00,59.96,59.96,59.943,59.943,29200000.0
2008-11-05 09:12:00,59.939,59.939,59.864,59.864,14400000.0
2008-11-05 09:13:00,59.888,59.924,59.888,59.924,12800000.0
2008-11-05 09:14:00,59.953,59.984,59.953,59.964,12800000.0
2008-11-05 09:15:00,59.936,59.936,59.871,59.885,30400000.0
2008-11-05 09:16:00,59.85,59.85,59.8,59.819,48400000.0
2008-11-05 09:17:00,59.807,59.807,59.733,59.738,76400000.0
2008-11-05 09:18:00,59.74,59.788,59.74,59.786,72000000.0
2008-11-05 09:19:00,59.79,59.79,59.77,59.773,65400000.0
2008-11-05 09:20:00,59.772,59.791,59.77,59.791,76600000.0
2008-11-05 09:21:00,59.769,59.778,59.759,59.77,49600000.0
2008-11-05 09:22:00,59.795,59.831,59.791,59.831,37200000.0
2008-11-05 09:23:00,59.834,59.834,59.786,59.8,68800000.0
2008-11-05 09:24:00,59.778,59.778,59.732,59.732,43200000.0
2008-11-05 09:25:00,59.771,59.831,59.771,59.831,19200000.0
2008-11-05 09:26:00,59.852,59.852,59.814,59.814,32000000.0
2008-11-05 09:27:00,59.816,59.839,59.816,59.836,70400000.0
2008-11-05 09:28:00,59.862,59.9,59.862,59.87,11200000.0
2008-11-05 09:29:00,59.873,59.876,59.861,59.875,37200000.0
2008-11-05 09:30:00,59.881,59.909,59.881,59.908,25000000.0
2008-11-05 09:31:00,59.929,59.95,59.928,59.95,12800000.0
2008-11-05 09:32:00,59.954,59.954,59.898,59.898,33600000.0
2008-11-05 09:33:00,59.855,59.855,59.76,59.76,30400000.0
2008-11-05 09:34:00,59.719,59.752,59.719,59.752,33600000.0
2008-11-05 09:35:00,59.779,59.873,59.779,59.873,52800000.0
2008-11-05 09:36:00,59.892,59.955,59.892,59.955,46800000.0
2008-11-05 09:37:00,59.971,59.982,59.96,59.96,33600000.0
2008-11-05 09:38:00,59.943,59.943,59.91,59.911,12800000.0
2008-11-05 09:39:00,59.948,60.005,59.948,59.973,43200000.0
2008-11-05 09:40:00,59.943,59.984,59.943,59.984,46400000.0
2008-11-05 09:41:00,59.954,59.964,59.949,59.959,30400000.0
2008-11-05 09:42:00,59.948,59.948,59.891,59.93,43600000.0
2008-11-05 09:43:00,59.922,59.922,59.865,59.865,55400000.0
2008-11-05 09:44:00,59.834,59.834,59.794,59.794,30400000.0
2008-11-05 09:45:00,59.777,59.777,59.725,59.725,19200000.0
2008-11-05 09:46:00,59.68,59.68,59.655,59.667,27200000.0
2008-11-05 09:47:00,59.661,59.715,59.661,59.715,12200000.0
2008-11-05 09:48:00,59.743,59.757,59.742,59.757,12800000.0
2008-11-05 09:49:00,59.756,59.776,59.745,59.776,16000000.0
2008-11-05 09:50:00,59.778,59.78,59.758,59.758,33600000.0
2008-11-05 09:51:00,59.736,59.771,59.736,59.771,85600000.0
2008-11-05 09:52:00,59.782,59.782,59.756,59.763,11200000.0
2008-11-05 09:53:00,59.777,59.777,59.742,59.758,30400000.0
2008-11-05 09:54:00,59.761,59.78,59.752,59.78,12800000.0
2008-11-05 09:55:00,59.718,59.718,59.6,59.6,33600000.0
2008-11-05 09:56:00,59.557,59.557,59.528,59.538,37200000.0
2008-11-05 09:57:00,59.557,59.557,59.511,59.511,23400000.0
2008-11-05 09:58:00,59.495,59.495,59.467,59.467,32400000.0
2008-11-05 09:59:00,59.423,59.423,59.369,59.389,51000000.0
2008-11-05 10:00:00,59.477,59.49,59.446,59.49,61200000.0
2008-11-05 10:01:00,59.441,59.476,59.441,59.476,17600000.0
2008-11-05 10:02:00,59.502,59.516,59.502,59.514,36200000.0
2008-11-05 10:03:00,59.526,59.564,59.519,59.549,44800000.0
2008-11-05 10:04:00,59.521,59.521,59.49,59.519,39400000.0
2008-11-05 10:05:00,59.543,59.547,59.521,59.542,38400000.0
2008-11-05 10:06:00,59.543,59.546,59.489,59.489,33600000.0
2008-11-05 10:07:00,59.515,59.515,59.471,59.476,43200000.0
2008-11-05 10:08:00,59.468,59.486,59.466,59.466,49600000.0
2008-11-05 10:09:00,59.467,59.467,59.419,59.419,12800000.0
2008-11-05 10:10:00,59.414,59.418,59.397,59.397,46400000.0
2008-11-05 10:11:00,59.385,59.385,59.303,59.303,57000000.0
2008-11-05 10:12:00,59.3,59.34,59.3,59.34,57600000.0
2008-11-05 10:13:00,59.356,59.372,59.335,59.372,40400000.0
2008-11-05 10:14:00,59.385,59.385,59.345,59.345,30400000.0
2008-11-05 10:15:00,59.326,59.326,59.202,59.202,30400000.0
2008-11-05 10:16:00,59.153,59.153,59.085,59.085,17600000.0
2008-11-05 10:17:00,59.08,59.128,59.08,59.121,12800000.0
2008-11-05 10:18:00,59.137,59.144,59.132,59.132,12800000.0
2008-11-05 10:19:00,59.131,59.168,59.131,59.168,74600000.0
2008-11-05 10:20:00,59.182,59.198,59.182,59.198,16400000.0
2008-11-05 10:21:00,59.18,59.202,59.18,59.2,35200000.0
2008-11-05 10:22:00,59.203,59.203,59.185,59.185,16000000.0
2008-11-05 10:23:00,59.163,59.167,59.148,59.148,33600000.0
2008-11-05 10:24:00,59.135,59.135,59.091,59.091,43200000.0
2008-11-05 10:25:00,59.087,59.087,59.013,59.013,64000000.0
2008-11-05 10:26:00,58.972,58.972,58.927,58.927,36800000.0
2008-11-05 10:27:00,58.949,59.007,58.949,58.986,53200000.0
2008-11-05 10:28:00,59.008,59.067,59.008,59.067,88000000.0
2008-11-05 10:29:00,59.048,59.05,59.038,59.04,17000000.0
2008-11-05 10:30:00,59.046,59.048,59.032,59.034,27200000.0
2008-11-05 10:31:00,59.045,59.074,59.045,59.074,32400000.0
2008-11-05 10:32:00,59.081,59.13,59.052,59.13,46400000.0
2008-11-05 10:33:00,59.189,59.255,59.189,59.245,35200000.0
2008-11-05 10:34:00,59.222,59.222,59.145,59.145,17600000.0
2008-11-05 10:35:00,59.159,59.225,59.159,59.189,12800000.0
2008-11-05 10:36:00,59.187,59.187,59.13,59.13,11200000.0
2008-11-05 10:37:00,59.167,59.177,59.127,59.177,19200000.0
2008-11-05 10:38:00,59.192,59.205,59.107,59.107,28800000.0
2008-11-05 10:39:00,59.061,59.075,59.061,59.073,16000000.0
2008-11-05 10:40:00,59.088,59.1,59.047,59.056,24000000.0
2008-11-05 10:41:00,59.076,59.093,59.069,59.069,57000000.0
2008-11-05 10:42:00,59.048,59.05,59.032,59.05,38400000.0
2008-11-05 10:43:00,59.062,59.102,59.062,59.102,9600000.0
2008-11-05 10:44:00,59.098,59.194,59.098,59.194,18600000.0
2008-11-05 10:45:00,59.185,59.207,59.185,59.197,22400000.0
2008-11-05 10:46:00,59.213,59.225,59.184,59.193,29200000.0
2008-11-05 10:47:00,59.205,59.306,59.205,59.306,25600000.0
2008-11-05 10:48:00,59.34,59.396,59.34,59.348,37800000.0
2008-11-05 10:49:00,59.291,59.3,59.245,59.245,25600000.0
2008-11-05 10:50:00,59.204,59.239,59.188,59.231,59000000.0
2008-11-05 10:51:00,59.205,59.231,59.205,59.211,68800000.0
2008-11-05 10:52:00,59.225,59.225,59.199,59.21,35200000.0
2008-11-05 10:53:00,59.21,59.239,59.21,59.238,58600000.0
2008-11-05 10:54:00,59.248,59.315,59.248,59.315,54400000.0
2008-11-05 10:55:00,59.309,59.323,59.309,59.323,41000000.0
2008-11-05 10:56:00,59.295,59.32,59.295,59.32,44800000.0
2008-11-05 10:57:00,59.318,59.32,59.298,59.298,33000000.0
2008-11-05 10:58:00,59.267,59.282,59.267,59.277,40400000.0
2008-11-05 10:59:00,59.288,59.29,59.279,59.288,50000000.0
2008-11-05 11:00:00,59.286,59.3,59.267,59.267,51200000.0
2008-11-05 11:01:00,59.24,59.24,59.23,59.238,12800000.0
2008-11-05 11:02:00,59.251,59.251,59.219,59.222,18600000.0
2008-11-05 11:03:00,59.193,59.219,59.193,59.208,36800000.0
2008-11-05 11:04:00,59.188,59.188,59.145,59.149,27200000.0
2008-11-05 11:05:00,59.146,59.146,59.133,59.134,11200000.0
2008-11-05 11:06:00,59.118,59.128,59.116,59.116,30400000.0
2008-11-05 11:07:00,59.112,59.128,59.097,59.097,46400000.0
2008-11-05 11:08:00,59.111,59.124,59.111,59.123,32000000.0
2008-11-05 11:09:00,59.138,59.184,59.138,59.184,74600000.0
2008-11-05 11:10:00,59.161,59.161,59.134,59.14,36800000.0
2008-11-05 11:11:00,59.1,59.1,59.019,59.019,52200000.0
2008-11-05 11:12:00,59.015,59.035,59.015,59.027,70400000.0
2008-11-05 11:13:00,59.026,59.027,58.962,58.962,12800000.0
2008-11-05 11:14:00,58.952,58.959,58.94,58.955,57600000.0
2008-11-05 11:15:00,58.975,58.983,58.945,58.945,11200000.0
2008-11-05 11:16:00,58.923,58.923,58.864,58.864,17600000.0
2008-11-05 11:17:00,58.864,58.873,58.858,58.872,54800000.0
2008-11-05 11:18:00,58.867,58.867,58.85,58.853,73600000.0
2008-11-05 11:19:00,58.853,58.863,58.849,58.86,56000000.0
2008-11-05 11:20:00,58.859,58.862,58.843,58.846,35200000.0
2008-11-05 11:21:00,58.842,58.842,58.803,58.803,40000000.0
2008-11-05 11:22:00,58.802,58.832,58.802,58.824,41600000.0
2008-11-05 11:23:00,58.824,58.827,58.809,58.818,50600000.0
2008-11-05 11:24:00,58.836,58.859,58.836,58.856,52800000.0
2008-11-05 11:25:00,58.85,58.879,58.85,58.878,35200000.0
2008-11-05 11:26:00,58.908,58.952,58.908,58.95,27200000.0
2008-11-05 11:27:00,58.936,58.949,58.91,58.949,12800000.0
2008-11-05 11:28:00,58.999,59.04,58.999,59.04,41000000.0
2008-11-05 11:29:00,59.062,59.083,59.062,59.065,43600000.0
2008-11-05 11:30:00,59.044,59.044,59.01,59.011,11200000.0
2008-11-05 11:31:00,58.999,58.999,58.974,58.974,27600000.0
2008-11-05 11:32:00,58.979,58.981,58.974,58.974,35200000.0
2008-11-05 11:33:00,58.995,59.0,58.982,58.982,17600000.0
2008-11-05 11:34:00,58.981,59.001,58.981,58.989,33000000.0
2008-11-05 11:35:00,58.985,58.998,58.982,58.998,17600000.0
2008-11-05 11:36:00,59.003,59.005,58.99,58.997,43200000.0
2008-11-05 11:37:00,58.984,58.984,58.967,58.98,41000000.0
2008-11-05 11:38:00,58.98,58.98,58.96,58.96,27600000.0
2008-11-05 11:39:00,58.959,58.96,58.955,58.955,11200000.0
2008-11-05 11:40:00,58.934,58.934,58.845,58.845,22800000.0
2008-11-05 11:41:00,58.852,58.855,58.832,58.837,38400000.0
2008-11-05 11:42:00,58.835,58.835,58.82,58.82,37800000.0
2008-11-05 11:43:00,58.798,58.817,58.79,58.817,17600000.0
2008-11-05 11:44:00,58.825,58.834,58.824,58.834,58600000.0
2008-11-05 11:45:00,58.822,58.822,58.795,58.795,49600000.0
2008-11-05 11:46:00,58.751,58.751,58.711,58.711,11200000.0
2008-11-05 11:47:00,58.692,58.739,58.692,58.739,56000000.0
2008-11-05 11:48:00,58.748,58.772,58.746,58.772,14800000.0
2008-11-05 11:49:00,58.798,58.808,58.798,58.808,41600000.0
2008-11-05 11:50:00,58.799,58.799,58.748,58.748,44800000.0
2008-11-05 11:51:00,58.754,58.754,58.739,58.743,45200000.0
2008-11-05 11:52:00,58.721,58.721,58.703,58.708,32400000.0
2008-11-05 11:53:00,58.708,58.716,58.669,58.669,35200000.0
2008-11-05 11:54:00,58.666,58.674,58.661,58.668,47400000.0
2008-11-05 11:55:00,58.666,58.679,58.659,58.679,44800000.0
2008-11-05 11:56:00,58.68,58.68,58.636,58.636,64000000.0
2008-11-05 11:57:00,58.629,58.636,58.601,58.636,22400000.0
2008-11-05 11:58:00,58.642,58.646,58.619,58.619,41600000.0
2008-11-05 11:59:00,58.588,58.598,58.582,58.594,51200000.0
2008-11-05 12:00:00,58.583,58.583,58.526,58.552,36800000.0
2008-11-05 12:01:00,58.559,58.622,58.559,58.598,19200000.0
2008-11-05 12:02:00,58.581,58.623,58.581,58.623,12800000.0
2008-11-05 12:03:00,58.638,58.693,58.628,58.693,51200000.0
2008-11-05 12:04:00,58.683,58.683,58.614,58.614,24400000.0
2008-11-05 12:05:00,58.584,58.609,58.584,58.605,28800000.0
2008-11-05 12:06:00,58.605,58.623,58.599,58.623,24000000.0
2008-11-05 12:07:00,58.627,58.627,58.61,58.615,20800000.0
2008-11-05 12:08:00,58.649,58.656,58.644,58.649,42600000.0
2008-11-05 12:09:00,58.652,58.668,58.652,58.667,25600000.0
2008-11-05 12:10:00,58.683,58.696,58.682,58.687,11200000.0
2008-11-05 12:11:00,58.682,58.693,58.678,58.689,27600000.0
2008-11-05 12:12:00,58.679,58.699,58.675,58.699,30400000.0
2008-11-05 12:13:00,58.69,58.704,58.69,58.703,14400000.0
2008-11-05 12:14:00,58.701,58.702,58.679,58.702,15400000.0
2008-11-05 12:15:00,58.704,58.713,58.701,58.701,26600000.0
2008-11-05 12:16:00,58.7,58.7,58.688,58.691,27600000.0
2008-11-05 12:17:00,58.703,58.707,58.694,58.694,43200000.0
2008-11-05 12:18:00,58.69,58.694,58.684,58.691,25600000.0
2008-11-05 12:19:00,58.694,58.708,58.692,58.708,35200000.0
2008-11-05 12:20:00,58.714,58.714,58.692,58.692,36800000.0
2008-11-05 12:21:00,58.689,58.706,58.689,58.706,59200000.0
2008-11-05 12:22:00,58.707,58.722,58.707,58.722,30400000.0
2008-11-05 12:23:00,58.72,58.72,58.71,58.712,32000000.0
2008-11-05 12:24:00,58.713,58.727,58.712,58.727,33600000.0
2008-11-05 12:25:00,58.761,58.794,58.761,58.794,22400000.0
2008-11-05 12:26:00,58.816,58.843,58.816,58.841,29800000.0
2008-11-05 12:27:00,58.867,58.966,58.867,58.966,30400000.0
2008-11-05 12:28:00,58.99,58.995,58.987,58.987,61200000.0
2008-11-05 12:29:00,58.898,58.986,58.891,58.903,115200000.0
2008-11-05 12:30:00,59.006,59.006,58.888,58.941,46200000.0
2008-11-05 12:31:00,58.947,58.963,58.947,58.95,70200000.0
2008-11-05 12:32:00,58.931,58.931,58.918,58.918,28800000.0
2008-11-05 12:33:00,58.941,58.941,58.922,58.937,40000000.0
2008-11-05 12:34:00,58.926,58.926,58.908,58.908,27200000.0
2008-11-05 12:35:00,58.904,58.911,58.898,58.902,25600000.0
2008-11-05 12:36:00,58.932,58.95,58.925,58.947,47400000.0
2008-11-05 12:37:00,58.975,59.02,58.975,59.02,14400000.0
2008-11-05 12:38:00,59.029,59.029,59.007,59.009,14400000.0
2008-11-05 12:39:00,59.013,59.048,59.013,59.034,24000000.0
2008-11-05 12:40:00,59.032,59.089,59.032,59.063,16000000.0
2008-11-05 12:41:00,59.075,59.103,59.054,59.054,22800000.0
2008-11-05 12:42:00,59.054,59.058,59.048,59.056,22400000.0
2008-11-05 12:43:00,59.026,59.027,59.019,59.024,35600000.0
2008-11-05 12:44:00,59.034,59.049,59.034,59.049,22400000.0
2008-11-05 12:45:00,59.046,59.052,59.044,59.052,35200000.0
2008-11-05 12:46:00,59.111,59.143,59.111,59.143,44800000.0
2008-11-05 12:47:00,59.157,59.207,59.157,59.207,30400000.0
2008-11-05 12:48:00,59.198,59.216,59.195,59.204,32000000.0
2008-11-05 12:49:00,59.194,59.301,59.194,59.3,39800000.0
2008-11-05 12:50:00,59.322,59.386,59.322,59.386,16000000.0
2008-11-05 12:51:00,59.423,59.447,59.423,59.447,22400000.0
2008-11-05 12:52:00,59.475,59.494,59.458,59.494,25600000.0
2008-11-05 12:53:00,59.474,59.474,59.422,59.422,11200000.0
2008-11-05 12:54:00,59.44,59.471,59.44,59.471,11200000.0
2008-11-05 12:55:00,59.476,59.51,59.476,59.51,24000000.0
2008-11-05 12:56:00,59.492,59.499,59.483,59.488,12800000.0
2008-11-05 12:57:00,59.482,59.493,59.463,59.463,27200000.0
2008-11-05 12:58:00,59.445,59.459,59.445,59.458,12800000.0
2008-11-05 12:59:00,59.475,59.491,59.475,59.486,14400000.0
2008-11-05 13:00:00,59.5,59.525,59.5,59.525,8000000.0
2008-11-05 13:01:00,59.548,59.686,59.548,59.686,18000000.0
2008-11-05 13:02:00,59.676,59.707,59.667,59.707,12800000.0
2008-11-05 13:03:00,59.689,59.689,59.662,59.662,12800000.0
2008-11-05 13:04:00,59.645,59.656,59.631,59.641,16000000.0
2008-11-05 13:05:00,59.647,59.65,59.606,59.606,12800000.0
2008-11-05 13:06:00,59.586,59.611,59.576,59.611,17600000.0
2008-11-05 13:07:00,59.61,59.61,59.58,59.58,12800000.0
2008-11-05 13:08:00,59.568,59.597,59.554,59.597,32000000.0
2008-11-05 13:09:00,59.621,59.641,59.614,59.641,28800000.0
2008-11-05 13:10:00,59.651,59.651,59.637,59.642,32000000.0
2008-11-05 13:11:00,59.644,59.651,59.644,59.651,19200000.0
2008-11-05 13:12:00,59.667,59.694,59.662,59.692,16000000.0
2008-11-05 13:13:00,59.694,59.694,59.663,59.663,11200000.0
2008-11-05 13:14:00,59.65,59.66,59.65,59.66,11200000.0
2008-11-05 13:15:00,59.641,59.645,59.623,59.623,11200000.0
2008-11-05 13:16:00,59.612,59.614,59.606,59.612,25600000.0
2008-11-05 13:17:00,59.592,59.592,59.548,59.581,12800000.0
2008-11-05 13:18:00,59.608,59.618,59.607,59.607,56000000.0
2008-11-05 13:19:00,59.636,59.647,59.622,59.624,14400000.0
2008-11-05 13:20:00,59.61,59.624,59.61,59.619,12800000.0
2008-11-05 13:21:00,59.628,59.644,59.626,59.626,54800000.0
2008-11-05 13:22:00,59.651,59.656,59.65,59.654,11200000.0
2008-11-05 13:23:00,59.653,59.659,59.65,59.659,12800000.0
2008-11-05 13:24:00,59.673,59.674,59.641,59.641,14400000.0
2008-11-05 13:25:00,59.634,59.643,59.634,59.642,33600000.0
2008-11-05 13:26:00,59.647,59.654,59.63,59.63,24000000.0
2008-11-05 13:27:00,59.626,59.626,59.6,59.611,39400000.0
2008-11-05 13:28:00,59.6,59.6,59.55,59.55,20800000.0
2008-11-05 13:29:00,59.566,59.58,59.559,59.559,22400000.0
2008-11-05 13:30:00,59.533,59.542,59.524,59.524,36800000.0
2008-11-05 13:31:00,59.515,59.521,59.494,59.494,11200000.0
2008-11-05 13:32:00,59.493,59.497,59.487,59.495,17600000.0
2008-11-05 13:33:00,59.535,59.559,59.535,59.552,12800000.0
2008-11-05 13:34:00,59.549,59.549,59.54,59.541,12800000.0
2008-11-05 13:35:00,59.549,59.574,59.549,59.573,12800000.0
2008-11-05 13:36:00,59.569,59.569,59.554,59.555,48000000.0
2008-11-05 13:37:00,59.548,59.552,59.541,59.545,23400000.0
2008-11-05 13:38:00,59.542,59.553,59.542,59.553,28800000.0
2008-11-05 13:39:00,59.546,59.555,59.538,59.55,25600000.0
2008-11-05 13:40:00,59.551,59.566,59.551,59.566,12800000.0
2008-11-05 13:41:00,59.563,59.572,59.563,59.57,15400000.0
2008-11-05 13:42:00,59.57,59.577,59.566,59.57,12800000.0
2008-11-05 13:43:00,59.572,59.579,59.571,59.571,26000000.0
2008-11-05 13:44:00,59.575,59.601,59.575,59.601,28800000.0
2008-11-05 13:45:00,59.618,59.646,59.618,59.637,12800000.0
2008-11-05 13:46:00,59.625,59.625,59.608,59.623,14400000.0
2008-11-05 13:47:00,59.66,59.768,59.66,59.738,27200000.0
2008-11-05 13:48:00,59.716,59.777,59.708,59.777,14400000.0
2008-11-05 13:49:00,59.814,59.822,59.807,59.807,33000000.0
2008-11-05 13:50:00,59.823,59.897,59.8,59.897,33600000.0
2008-11-05 13:51:00,59.95,59.998,59.95,59.987,16000000.0
2008-11-05 13:52:00,59.967,59.992,59.967,59.978,39800000.0
2008-11-05 13:53:00,59.99,60.02,59.99,60.02,36800000.0
2008-11-05 13:54:00,60.034,60.039,60.018,60.018,24000000.0
2008-11-05 13:55:00,60.006,60.006,59.975,59.975,11200000.0
2008-11-05 13:56:00,59.969,59.991,59.959,59.991,13800000.0
2008-11-05 13:57:00,60.05,60.167,60.05,60.167,14400000.0
2008-11-05 13:58:00,60.172,60.172,60.109,60.109,32000000.0
2008-11-05 13:59:00,60.13,60.13,60.102,60.108,48000000.0
2008-11-05 14:00:00,60.111,60.116,60.085,60.085,32000000.0
2008-11-05 14:01:00,60.075,60.082,60.073,60.073,14800000.0
2008-11-05 14:02:00,60.077,60.084,60.072,60.076,28800000.0
2008-11-05 14:03:00,60.088,60.104,60.088,60.1,14400000.0
2008-11-05 14:04:00,60.083,60.095,60.083,60.084,13800000.0
2008-11-05 14:05:00,60.079,60.097,60.079,60.097,25600000.0
2008-11-05 14:06:00,60.067,60.081,60.062,60.062,17600000.0
2008-11-05 14:07:00,60.043,60.088,60.043,60.088,12800000.0
2008-11-05 14:08:00,60.09,60.121,60.09,60.115,24000000.0
2008-11-05 14:09:00,60.115,60.135,60.109,60.135,11200000.0
2008-11-05 14:10:00,60.14,60.14,60.112,60.112,17600000.0
2008-11-05 14:11:00,60.098,60.118,60.082,60.082,12800000.0
2008-11-05 14:12:00,60.036,60.05,60.036,60.05,12800000.0
2008-11-05 14:13:00,60.064,60.071,60.055,60.071,24000000.0
2008-11-05 14:14:00,60.085,60.118,60.085,60.117,20800000.0
2008-11-05 14:15:00,60.119,60.119,60.089,60.089,34000000.0
2008-11-05 14:16:00,60.078,60.078,60.068,60.073,27200000.0
2008-11-05 14:17:00,60.058,60.076,60.058,60.058,11200000.0
2008-11-05 14:18:00,60.082,60.082,60.053,60.053,16000000.0
2008-11-05 14:19:00,60.038,60.047,60.03,60.03,39400000.0
2008-11-05 14:20:00,60.008,60.01,59.985,60.003,14400000.0
2008-11-05 14:21:00,59.999,59.999,59.976,59.976,33000000.0
2008-11-05 14:22:00,59.98,59.991,59.973,59.991,14400000.0
2008-11-05 14:23:00,59.987,59.996,59.978,59.978,17600000.0
2008-11-05 14:24:00,59.983,59.998,59.983,59.994,36800000.0
2008-11-05 14:25:00,59.98,59.982,59.973,59.973,12800000.0
2008-11-05 14:26:00,59.978,59.978,59.962,59.962,19200000.0
2008-11-05 14:27:00,59.981,60.005,59.981,60.005,11200000.0
2008-11-05 14:28:00,60.02,60.02,60.006,60.012,11200000.0
2008-11-05 14:29:00,60.024,60.028,60.006,60.006,12200000.0
2008-11-05 14:30:00,59.987,59.99,59.873,59.873,11200000.0
2008-11-05 14:31:00,59.956,59.963,59.87,59.963,16000000.0
2008-11-05 14:32:00,59.835,59.916,59.835,59.916,12800000.0
2008-11-05 14:33:00,59.932,59.935,59.912,59.912,17600000.0
2008-11-05 14:34:00,59.89,59.89,59.776,59.776,16800000.0
2008-11-05 14:35:00,59.79,59.791,59.758,59.758,11600000.0
2008-11-05 14:36:00,59.744,59.77,59.744,59.77,12800000.0
2008-11-05 14:37:00,59.801,59.84,59.801,59.837,12800000.0
2008-11-05 14:38:00,59.84,59.846,59.826,59.846,11200000.0
2008-11-05 14:39:00,59.869,59.883,59.869,59.881,17600000.0
2008-11-05 14:40:00,59.9,59.987,59.9,59.987,16000000.0
2008-11-05 14:41:00,59.985,59.993,59.971,59.992,11200000.0
2008-11-05 14:42:00,59.987,59.987,59.919,59.919,12800000.0
2008-11-05 14:43:00,59.902,59.902,59.854,59.854,17600000.0
2008-11-05 14:44:00,59.833,59.833,59.791,59.795,12800000.0
2008-11-05 14:45:00,59.745,59.761,59.712,59.712,12800000.0
2008-11-05 14:46:00,59.695,59.704,59.68,59.68,17600000.0
2008-11-05 14:47:00,59.722,59.739,59.722,59.722,12800000.0
2008-11-05 14:48:00,59.729,59.737,59.713,59.713,11200000.0
2008-11-05 14:49:00,59.748,59.77,59.747,59.747,15400000.0
2008-11-05 14:50:00,59.777,59.799,59.777,59.786,12800000.0
2008-11-05 14:51:00,59.767,59.787,59.767,59.776,17600000.0
2008-11-05 14:52:00,59.767,59.776,59.736,59.736,14400000.0
2008-11-05 14:53:00,59.708,59.708,59.699,59.706,11200000.0
2008-11-05 14:54:00,59.726,59.736,59.726,59.734,12800000.0
2008-11-05 14:55:00,59.725,59.725,59.651,59.651,11200000.0
2008-11-05 14:56:00,59.668,59.691,59.668,59.691,16000000.0
2008-11-05 14:57:00,59.689,59.703,59.684,59.703,13200000.0
2008-11-05 14:58:00,59.703,59.703,59.666,59.683,14400000.0
2008-11-05 14:59:00,59.708,59.77,59.708,59.77,12800000.0
2008-11-05 15:00:00,59.777,59.793,59.777,59.778,16000000.0
2008-11-05 15:01:00,59.753,59.755,59.721,59.721,17600000.0
2008-11-05 15:02:00,59.726,59.741,59.726,59.738,11200000.0
2008-11-05 15:03:00,59.726,59.726,59.701,59.705,11200000.0
2008-11-05 15:04:00,59.686,59.696,59.668,59.668,16000000.0
2008-11-05 15:05:00,59.639,59.658,59.639,59.658,12800000.0
2008-11-05 15:06:00,59.652,59.66,59.639,59.639,11200000.0
2008-11-05 15:07:00,59.662,59.662,59.609,59.609,11200000.0
2008-11-05 15:08:00,59.572,59.589,59.572,59.589,11200000.0
2008-11-05 15:09:00,59.608,59.611,59.583,59.592,14400000.0
2008-11-05 15:10:00,59.603,59.633,59.603,59.633,16000000.0
2008-11-05 15:11:00,59.667,59.667,59.642,59.642,11200000.0
2008-11-05 15:12:00,59.627,59.646,59.627,59.646,12800000.0
2008-11-05 15:13:00,59.643,59.643,59.615,59.641,12800000.0
2008-11-05 15:14:00,59.629,59.629,59.595,59.595,16000000.0
2008-11-05 15:15:00,59.578,59.578,59.521,59.553,17600000.0
2008-11-05 15:16:00,59.532,59.532,59.5,59.502,12800000.0
2008-11-05 15:17:00,59.505,59.523,59.504,59.523,14800000.0
2008-11-05 15:18:00,59.516,59.516,59.497,59.497,12800000.0
2008-11-05 15:19:00,59.483,59.483,59.452,59.471,16000000.0
2008-11-05 15:20:00,59.5,59.514,59.492,59.51,16000000.0
2008-11-05 15:21:00,59.524,59.524,59.423,59.501,17600000.0
2008-11-05 15:22:00,59.486,59.497,59.485,59.491,11200000.0
2008-11-05 15:23:00,59.478,59.478,59.463,59.464,11200000.0
2008-11-05 15:24:00,59.468,59.489,59.468,59.489,11200000.0
2008-11-05 15:25:00,59.508,59.525,59.508,59.525,12200000.0
2008-11-05 15:26:00,59.544,59.559,59.544,59.549,14400000.0
2008-11-05 15:27:00,59.528,59.528,59.486,59.486,12800000.0
2008-11-05 15:28:00,59.451,59.451,59.344,59.344,12800000.0
2008-11-05 15:29:00,59.371,59.434,59.371,59.421,17600000.0
2008-11-05 15:30:00,59.457,59.508,59.457,59.508,17600000.0
2008-11-05 15:31:00,59.532,59.556,59.532,59.556,12800000.0
2008-11-05 15:32:00,59.584,59.625,59.584,59.625,11200000.0
2008-11-05 15:33:00,59.625,59.625,59.614,59.614,11200000.0
2008-11-05 15:34:00,59.621,59.625,59.612,59.612,11200000.0
2008-11-05 15:35:00,59.592,59.621,59.588,59.621,12600000.0
2008-11-05 15:36:00,59.626,59.626,59.61,59.61,14400000.0
2008-11-05 15:37:00,59.605,59.618,59.605,59.614,16000000.0
2008-11-05 15:38:00,59.624,59.629,59.589,59.601,16000000.0
2008-11-05 15:39:00,59.603,59.614,59.598,59.602,14400000.0
2008-11-05 15:40:00,59.605,59.629,59.594,59.629,12800000.0
2008-11-05 15:41:00,59.624,59.634,59.624,59.626,16000000.0
2008-11-05 15:42:00,59.63,59.637,59.573,59.627,17600000.0
2008-11-05 15:43:00,59.617,59.617,59.578,59.581,12800000.0
2008-11-05 15:44:00,59.589,59.592,59.587,59.592,12800000.0
2008-11-05 15:45:00,59.595,59.602,59.586,59.602,12800000.0
2008-11-05 15:46:00,59.598,59.608,59.598,59.607,11600000.0
2008-11-05 15:47:00,59.602,59.615,59.599,59.614,11200000.0
2008-11-05 15:48:00,59.633,59.733,59.633,59.733,12800000.0
2008-11-05 15:49:00,59.771,59.796,59.771,59.786,11200000.0
2008-11-05 15:50:00,59.803,59.88,59.803,59.865,14400000.0
2008-11-05 15:51:00,59.879,59.897,59.836,59.836,11200000.0
2008-11-05 15:52:00,59.79,59.79,59.771,59.771,11200000.0
2008-11-05 15:53:00,59.765,59.806,59.765,59.806,12800000.0
2008-11-05 15:54:00,59.801,59.801,59.783,59.794,18000000.0
2008-11-05 15:55:00,59.798,59.813,59.798,59.811,16800000.0
2008-11-05 15:56:00,59.807,59.82,59.799,59.809,11200000.0
2008-11-05 15:57:00,59.797,59.8,59.788,59.788,14400000.0
2008-11-05 15:58:00,59.795,59.821,59.795,59.821,11200000.0
2008-11-05 15:59:00,59.831,59.831,59.805,59.805,11200000.0
2008-11-05 16:00:00,59.781,59.8,59.781,59.794,11600000.0
2008-11-05 16:01:00,59.791,59.823,59.791,59.823,11200000.0
2008-11-05 16:02:00,59.812,59.817,59.804,59.812,17600000.0
2008-11-05 16:03:00,59.822,59.828,59.814,59.826,12800000.0
2008-11-05 16:04:00,59.832,59.832,59.772,59.831,11200000.0
2008-11-05 16:05:00,59.833,59.846,59.827,59.829,14400000.0
2008-11-05 16:06:00,59.831,59.848,59.831,59.844,16000000.0
2008-11-05 16:07:00,59.842,59.842,59.834,59.834,11200000.0
2008-11-05 16:08:00,59.834,59.845,59.828,59.845,10600000.0
2008-11-05 16:09:00,59.839,59.839,59.818,59.825,17600000.0
2008-11-05 16:10:00,59.819,59.821,59.81,59.81,12800000.0
2008-11-05 16:11:00,59.798,59.801,59.786,59.8,11200000.0
2008-11-05 16:12:00,59.814,59.814,59.79,59.803,17600000.0
2008-11-05 16:13:00,59.775,59.777,59.754,59.754,11200000.0
2008-11-05 16:14:00,59.748,59.748,59.72,59.729,14400000.0
2008-11-05 16:15:00,59.732,59.732,59.692,59.692,11200000.0
2008-11-05 16:16:00,59.661,59.661,59.634,59.647,11200000.0
2008-11-05 16:17:00,59.66,59.661,59.645,59.652,17600000.0
2008-11-05 16:18:00,59.658,59.662,59.654,59.662,9600000.0
2008-11-05 16:19:00,59.667,59.667,59.656,59.656,11200000.0
2008-11-05 16:20:00,59.671,59.698,59.671,59.698,11200000.0
2008-11-05 16:21:00,59.699,59.7,59.679,59.679,11200000.0
2008-11-05 16:22:00,59.689,59.704,59.689,59.704,11200000.0
2008-11-05 16:23:00,59.718,59.718,59.68,59.68,12800000.0
2008-11-05 16:24:00,59.72,59.737,59.66,59.66,11200000.0
2008-11-05 16:25:00,59.67,59.675,59.67,59.674,13200000.0
2008-11-05 16:26:00,59.67,59.687,59.67,59.679,12800000.0
2008-11-05 16:27:00,59.655,59.655,59.634,59.634,17000000.0
2008-11-05 16:28:00,59.631,59.643,59.625,59.643,10600000.0
2008-11-05 16:29:00,59.622,59.622,59.586,59.586,14800000.0
2008-11-05 16:30:00,59.593,59.62,59.593,59.602,14400000.0
2008-11-05 16:31:00,59.623,59.638,59.588,59.638,14400000.0
2008-11-05 16:32:00,59.627,59.627,59.547,59.548,8000000.0
2008-11-05 16:33:00,59.524,59.554,59.524,59.554,14400000.0
2008-11-05 16:34:00,59.558,59.563,59.533,59.551,17600000.0
2008-11-05 16:35:00,59.563,59.564,59.549,59.549,12800000.0
2008-11-05 16:36:00,59.545,59.545,59.536,59.544,11200000.0
2008-11-05 16:37:00,59.547,59.547,59.524,59.525,12800000.0
2008-11-05 16:38:00,59.52,59.52,59.461,59.461,14400000.0
2008-11-05 16:39:00,59.51,59.55,59.51,59.544,12800000.0
2008-11-05 16:40:00,59.544,59.548,59.516,59.516,17600000.0
2008-11-05 16:41:00,59.53,59.534,59.511,59.534,12800000.0
2008-11-05 16:42:00,59.517,59.517,59.464,59.464,11000000.0
2008-11-05 16:43:00,59.471,59.474,59.413,59.413,12800000.0
2008-11-05 16:44:00,59.415,59.415,59.317,59.317,11200000.0
2008-11-05 16:45:00,59.203,59.223,59.178,59.22,11200000.0
2008-11-05 16:46:00,59.184,59.184,59.155,59.155,14400000.0
2008-11-05 16:47:00,59.19,59.236,59.19,59.236,17600000.0
2008-11-05 16:48:00,59.279,59.327,59.279,59.327,10600000.0
2008-11-05 16:49:00,59.359,59.377,59.359,59.368,12800000.0
2008-11-05 16:50:00,59.371,59.382,59.371,59.38,17600000.0
2008-11-05 16:51:00,59.403,59.407,59.334,59.334,11200000.0
2008-11-05 16:52:00,59.399,59.418,59.397,59.418,17600000.0
2008-11-05 16:53:00,59.423,59.423,59.404,59.412,17600000.0
2008-11-05 16:54:00,59.41,59.471,59.41,59.471,9600000.0
2008-11-05 16:55:00,59.521,59.545,59.519,59.519,14400000.0
2008-11-05 16:56:00,59.533,59.673,59.533,59.668,12800000.0
2008-11-05 16:57:00,59.686,59.779,59.686,59.779,15400000.0
2008-11-05 16:58:00,59.809,59.815,59.786,59.787,12800000.0
2008-11-05 16:59:00,59.78,59.797,59.755,59.797,12800000.0
2008-11-05 17:00:00,59.764,59.776,59.74,59.745,11200000.0
2008-11-05 17:01:00,59.754,59.775,59.677,59.758,12800000.0
2008-11-05 17:02:00,59.759,59.783,59.759,59.775,16000000.0
2008-11-05 17:03:00,59.774,59.83,59.774,59.83,11200000.0
2008-11-05 17:04:00,59.864,59.864,59.848,59.86,11200000.0
2008-11-05 17:05:00,59.86,59.86,59.829,59.829,17600000.0
2008-11-05 17:06:00,59.798,59.809,59.79,59.796,11200000.0
2008-11-05 17:07:00,59.804,59.841,59.804,59.841,11200000.0
2008-11-05 17:08:00,59.873,59.913,59.873,59.897,18000000.0
2008-11-05 17:09:00,59.916,60.022,59.916,60.022,16000000.0
2008-11-05 17:10:00,60.017,60.017,59.936,59.936,11200000.0
2008-11-05 17:11:00,59.897,59.954,59.897,59.934,12800000.0
2008-11-05 17:12:00,59.927,59.928,59.888,59.909,12800000.0
2008-11-05 17:13:00,59.949,59.97,59.949,59.956,12800000.0
2008-11-05 17:14:00,59.94,59.94,59.859,59.867,12800000.0
2008-11-05 17:15:00,59.925,60.055,59.925,60.055,13200000.0
2008-11-05 17:16:00,60.065,60.068,60.04,60.04,11200000.0
2008-11-05 17:17:00,59.986,59.986,59.919,59.941,11200000.0
2008-11-05 17:18:00,60.024,60.168,60.022,60.168,12200000.0
2008-11-05 17:19:00,60.283,60.347,60.283,60.347,16400000.0
2008-11-05 17:20:00,60.43,60.459,60.43,60.449,11200000.0
2008-11-05 17:21:00,60.396,60.396,60.315,60.315,12800000.0
2008-11-05 17:22:00,60.319,60.373,60.273,60.357,11200000.0
2008-11-05 17:23:00,60.323,60.328,60.321,60.321,11200000.0
2008-11-05 17:24:00,60.263,60.263,60.218,60.219,11200000.0
2008-11-05 17:25:00,60.19,60.19,60.169,60.183,11200000.0
2008-11-05 17:26:00,60.184,60.189,60.183,60.183,11200000.0
2008-11-05 17:27:00,60.167,60.168,60.141,60.141,17600000.0
2008-11-05 17:28:00,60.147,60.247,60.147,60.247,12800000.0
2008-11-05 17:29:00,60.27,60.291,60.27,60.274,12800000.0
2008-11-05 17:30:00,60.314,60.442,60.314,60.442,11200000.0
2008-11-05 17:31:00,60.503,60.505,60.426,60.426,12200000.0
2008-11-05 17:32:00,60.421,60.421,60.399,60.399,11200000.0
2008-11-05 17:33:00,60.371,60.371,60.345,60.345,12800000.0
2008-11-05 17:34:00,60.293,60.293,60.27,60.272,11200000.0
2008-11-05 17:35:00,60.264,60.286,60.264,60.271,12800000.0
2008-11-05 17:36:00,60.269,60.269,60.246,60.261,10600000.0
2008-11-05 17:37:00,60.26,60.301,60.259,60.296,11200000.0
2008-11-05 17:38:00,60.293,60.302,60.281,60.283,8400000.0
2008-11-05 17:39:00,60.274,60.28,60.236,60.242,17600000.0
2008-11-05 17:40:00,60.257,60.339,60.257,60.339,11200000.0
2008-11-05 17:41:00,60.365,60.37,60.331,60.343,11600000.0
2008-11-05 17:42:00,60.34,60.441,60.34,60.441,11200000.0
2008-11-05 17:43:00,60.448,60.448,60.415,60.415,12800000.0
2008-11-05 17:44:00,60.413,60.432,60.413,60.418,12800000.0
2008-11-05 17:45:00,60.383,60.383,60.273,60.273,11200000.0
2008-11-05 17:46:00,60.278,60.321,60.278,60.312,12200000.0
2008-11-05 17:47:00,60.342,60.354,60.329,60.354,12800000.0
2008-11-05 17:48:00,60.343,60.38,60.337,60.38,11200000.0
2008-11-05 17:49:00,60.425,60.485,60.422,60.485,11200000.0
2008-11-05 17:50:00,60.504,60.504,60.447,60.447,12800000.0
2008-11-05 17:51:00,60.402,60.402,60.37,60.37,11200000.0
2008-11-05 17:52:00,60.307,60.307,60.267,60.268,12800000.0
2008-11-05 17:53:00,60.311,60.396,60.311,60.396,17600000.0
2008-11-05 17:54:00,60.45,60.55,60.45,60.55,8000000.0
2008-11-05 17:55:00,60.538,60.549,60.486,60.486,12800000.0
2008-11-05 17:56:00,60.443,60.468,60.443,60.468,10600000.0
2008-11-05 17:57:00,60.464,60.465,60.441,60.453,16000000.0
2008-11-05 17:58:00,60.454,60.454,60.414,60.439,12800000.0
2008-11-05 17:59:00,60.504,60.545,60.445,60.445,11200000.0
2008-11-05 18:00:00,60.289,60.299,60.276,60.299,17600000.0
2008-11-05 18:01:00,60.348,60.409,60.266,60.409,17600000.0
2008-11-05 18:02:00,60.394,60.394,60.379,60.388,17600000.0
2008-11-05 18:03:00,60.376,60.378,60.35,60.356,12800000.0
2008-11-05 18:04:00,60.351,60.36,60.311,60.311,11200000.0
2008-11-05 18:05:00,60.26,60.26,60.222,60.222,17600000.0
2008-11-05 18:06:00,60.236,60.271,60.236,60.267,12800000.0
2008-11-05 18:07:00,60.32,60.345,60.32,60.323,11200000.0
2008-11-05 18:08:00,60.34,60.354,60.318,60.333,16000000.0
2008-11-05 18:09:00,60.356,60.356,60.337,60.345,16000000.0
2008-11-05 18:10:00,60.289,60.289,60.203,60.22,12800000.0
2008-11-05 18:11:00,60.188,60.255,60.188,60.255,11200000.0
2008-11-05 18:12:00,60.248,60.248,60.213,60.237,12800000.0
2008-11-05 18:13:00,60.221,60.298,60.221,60.298,10600000.0
2008-11-05 18:14:00,60.316,60.326,60.316,60.319,12800000.0
2008-11-05 18:15:00,60.329,60.354,60.329,60.338,8000000.0
2008-11-05 18:16:00,60.312,60.312,60.284,60.284,12200000.0
2008-11-05 18:17:00,60.3,60.306,60.293,60.306,11200000.0
2008-11-05 18:18:00,60.274,60.274,60.166,60.166,11200000.0
2008-11-05 18:19:00,60.126,60.146,60.114,60.126,16000000.0
2008-11-05 18:20:00,60.152,60.176,60.152,60.176,12800000.0
2008-11-05 18:21:00,60.173,60.173,60.155,60.155,11200000.0
2008-11-05 18:22:00,60.154,60.165,60.1,60.155,16000000.0
2008-11-05 18:23:00,60.128,60.133,60.083,60.083,16400000.0
2008-11-05 18:24:00,60.088,60.1,60.072,60.072,12800000.0
2008-11-05 18:25:00,60.077,60.081,60.069,60.069,11200000.0
2008-11-05 18:26:00,60.068,60.068,60.044,60.06,12800000.0
2008-11-05 18:27:00,60.056,60.091,60.051,60.091,14400000.0
2008-11-05 18:28:00,60.093,60.093,60.03,60.03,12800000.0
2008-11-05 18:29:00,60.032,60.033,60.023,60.023,12800000.0
2008-11-05 18:30:00,59.957,59.957,59.87,59.87,11200000.0
2008-11-05 18:31:00,59.828,59.842,59.828,59.842,12800000.0
2008-11-05 18:32:00,59.869,59.91,59.869,59.91,11200000.0
2008-11-05 18:33:00,59.908,59.924,59.906,59.91,11200000.0
2008-11-05 18:34:00,59.913,59.926,59.907,59.926,12200000.0
2008-11-05 18:35:00,59.952,59.982,59.952,59.982,12800000.0
2008-11-05 18:36:00,59.988,59.994,59.981,59.981,12800000.0
2008-11-05 18:37:00,59.955,59.987,59.955,59.98,17600000.0
2008-11-05 18:38:00,59.946,59.98,59.941,59.978,11200000.0
2008-11-05 18:39:00,59.969,59.973,59.957,59.957,16000000.0
2008-11-05 18:40:00,59.949,59.96,59.948,59.948,12800000.0
2008-11-05 18:41:00,59.958,60.009,59.958,60.009,13800000.0
2008-11-05 18:42:00,60.025,60.03,60.006,60.009,11200000.0
2008-11-05 18:43:00,59.983,59.983,59.958,59.971,12800000.0
2008-11-05 18:44:00,59.991,60.001,59.989,59.99,11200000.0
2008-11-05 18:45:00,59.96,59.96,59.871,59.871,11200000.0
2008-11-05 18:46:00,59.883,59.895,59.883,59.891,11200000.0
2008-11-05 18:47:00,59.891,59.903,59.883,59.891,12800000.0
2008-11-05 18:48:00,59.918,59.924,59.915,59.923,12800000.0
2008-11-05 18:49:00,59.916,59.924,59.911,59.924,12800000.0
2008-11-05 18:50:00,59.911,59.911,59.872,59.872,17600000.0
2008-11-05 18:51:00,59.847,59.847,59.83,59.832,12800000.0
2008-11-05 18:52:00,59.88,59.906,59.879,59.906,12800000.0
2008-11-05 18:53:00,59.883,59.914,59.883,59.906,12800000.0
2008-11-05 18:54:00,59.887,59.91,59.887,59.905,11200000.0
2008-11-05 18:55:00,59.901,59.946,59.897,59.946,11200000.0
2008-11-05 18:56:00,59.961,59.978,59.954,59.977,15400000.0
2008-11-05 18:57:00,59.987,60.004,59.986,59.992,11200000.0
2008-11-05 18:58:00,59.991,60.002,59.99,60.0,11200000.0
2008-11-05 18:59:00,60.007,60.01,59.999,60.007,17600000.0
2008-11-05 19:00:00,60.018,60.036,60.018,60.036,12800000.0
2008-11-05 19:01:00,60.008,60.012,59.989,59.989,12800000.0
2008-11-05 19:02:00,59.984,59.984,59.951,59.951,11200000.0
2008-11-05 19:03:00,59.947,59.947,59.903,59.906,12800000.0
2008-11-05 19:04:00,59.9,59.919,59.9,59.914,16000000.0
2008-11-05 19:05:00,59.922,59.961,59.922,59.944,14400000.0
2008-11-05 19:06:00,59.941,59.974,59.941,59.969,15400000.0
2008-11-05 19:07:00,59.954,59.966,59.946,59.966,10600000.0
2008-11-05 19:08:00,59.979,59.979,59.963,59.967,17600000.0
2008-11-05 19:09:00,59.962,59.984,59.962,59.976,12800000.0
2008-11-05 19:10:00,59.98,59.983,59.974,59.977,17600000.0
2008-11-05 19:11:00,59.97,59.983,59.97,59.983,12800000.0
2008-11-05 19:12:00,59.988,59.988,59.972,59.983,11200000.0
2008-11-05 19:13:00,59.976,59.985,59.974,59.981,11200000.0
2008-11-05 19:14:00,59.977,59.977,59.952,59.952,16000000.0
2008-11-05 19:15:00,59.941,59.957,59.941,59.957,12800000.0
2008-11-05 19:16:00,59.955,59.961,59.948,59.948,12800000.0
2008-11-05 19:17:00,59.91,59.91,59.862,59.865,12800000.0
2008-11-05 19:18:00,59.873,59.877,59.862,59.862,17600000.0
2008-11-05 19:19:00,59.861,59.885,59.861,59.885,15400000.0
2008-11-05 19:20:00,59.892,59.907,59.891,59.891,16000000.0
2008-11-05 19:21:00,59.898,59.898,59.856,59.862,16400000.0
2008-11-05 19:22:00,59.855,59.903,59.855,59.903,11200000.0
2008-11-05 19:23:00,59.925,59.936,59.923,59.923,17600000.0
2008-11-05 19:24:00,59.917,59.918,59.895,59.917,17600000.0
2008-11-05 19:25:00,59.918,59.928,59.918,59.925,17600000.0
2008-11-05 19:26:00,59.904,59.904,59.826,59.826,11200000.0
2008-11-05 19:27:00,59.869,59.883,59.863,59.869,11200000.0
2008-11-05 19:28:00,59.907,59.937,59.902,59.933,12200000.0
2008-11-05 19:29:00,59.954,59.955,59.939,59.939,11200000.0
2008-11-05 19:30:00,59.913,59.913,59.877,59.91,14400000.0
2008-11-05 19:31:00,59.908,59.908,59.887,59.905,17600000.0
2008-11-05 19:32:00,59.886,59.894,59.882,59.889,12800000.0
2008-11-05 19:33:00,59.899,59.899,59.879,59.89,12800000.0
2008-11-05 19:34:00,59.885,59.889,59.847,59.847,13200000.0
2008-11-05 19:35:00,59.816,59.834,59.791,59.791,17600000.0
2008-11-05 19:36:00,59.749,59.749,59.596,59.596,11200000.0
2008-11-05 19:37:00,59.507,59.507,59.462,59.462,11200000.0
2008-11-05 19:38:00,59.474,59.474,59.447,59.46,9600000.0
2008-11-05 19:39:00,59.445,59.473,59.438,59.473,11200000.0
2008-11-05 19:40:00,59.461,59.468,59.455,59.46,14400000.0
2008-11-05 19:41:00,59.402,59.406,59.391,59.406,12800000.0
2008-11-05 19:42:00,59.434,59.452,59.434,59.452,12200000.0
2008-11-05 19:43:00,59.465,59.465,59.45,59.45,11200000.0
2008-11-05 19:44:00,59.469,59.471,59.452,59.465,16000000.0
2008-11-05 19:45:00,59.474,59.627,59.474,59.627,11200000.0
2008-11-05 19:46:00,59.637,59.641,59.625,59.625,10600000.0
2008-11-05 19:47:00,59.614,59.627,59.604,59.616,15400000.0
2008-11-05 19:48:00,59.634,59.664,59.631,59.664,11200000.0
2008-11-05 19:49:00,59.772,59.859,59.772,59.851,12800000.0
2008-11-05 19:50:00,59.85,59.85,59.725,59.725,12800000.0
2008-11-05 19:51:00,59.719,59.719,59.656,59.656,12800000.0
2008-11-05 19:52:00,59.628,59.628,59.575,59.615,11200000.0
2008-11-05 19:53:00,59.626,59.639,59.62,59.639,17600000.0
2008-11-05 19:54:00,59.713,59.727,59.681,59.681,14400000.0
2008-11-05 19:55:00,59.673,59.695,59.662,59.695,11200000.0
2008-11-05 19:56:00,59.711,59.773,59.711,59.773,11200000.0
2008-11-05 19:57:00,59.768,59.808,59.768,59.79,12800000.0
2008-11-05 19:58:00,59.768,59.785,59.768,59.773,14800000.0
2008-11-05 19:59:00,59.796,59.915,59.796,59.915,14400000.0
2008-11-05 20:00:00,59.928,59.928,59.864,59.902,12800000.0
2008-11-05 20:01:00,59.909,59.909,59.85,59.85,11600000.0
2008-11-05 20:02:00,59.838,59.838,59.8,59.8,11200000.0
2008-11-05 20:03:00,59.804,59.823,59.799,59.799,16000000.0
2008-11-05 20:04:00,59.809,59.81,59.79,59.804,12800000.0
2008-11-05 20:05:00,59.8,59.812,59.797,59.797,12800000.0
2008-11-05 20:06:00,59.789,59.789,59.751,59.751,12800000.0
2008-11-05 20:07:00,59.742,59.743,59.735,59.743,16000000.0
2008-11-05 20:08:00,59.763,59.778,59.76,59.778,12800000.0
2008-11-05 20:09:00,59.772,59.776,59.756,59.776,16000000.0
2008-11-05 20:10:00,59.777,59.821,59.777,59.821,17600000.0
2008-11-05 20:11:00,59.84,59.894,59.84,59.894,14400000.0
2008-11-05 20:12:00,59.911,59.917,59.899,59.9,13800000.0
2008-11-05 20:13:00,59.911,59.915,59.883,59.883,11200000.0
2008-11-05 20:14:00,59.892,59.915,59.891,59.915,11200000.0
2008-11-05 20:15:00,59.898,59.923,59.898,59.923,11200000.0
2008-11-05 20:16:00,59.927,59.944,59.923,59.944,12800000.0
2008-11-05 20:17:00,59.95,59.95,59.931,59.933,12800000.0
2008-11-05 20:18:00,59.924,59.924,59.909,59.916,12200000.0
2008-11-05 20:19:00,59.925,59.931,59.919,59.919,11200000.0
2008-11-05 20:20:00,59.911,59.911,59.883,59.883,11200000.0
2008-11-05 20:21:00,59.883,59.89,59.877,59.882,11200000.0
2008-11-05 20:22:00,59.825,59.825,59.793,59.794,11200000.0
2008-11-05 20:23:00,59.793,59.801,59.791,59.801,16000000.0
2008-11-05 20:24:00,59.778,59.79,59.763,59.786,16000000.0
2008-11-05 20:25:00,59.786,59.786,59.779,59.784,12800000.0
2008-11-05 20:26:00,59.773,59.801,59.771,59.801,11200000.0
2008-11-05 20:27:00,59.792,59.792,59.746,59.769,12800000.0
2008-11-05 20:28:00,59.773,59.803,59.773,59.803,17600000.0
2008-11-05 20:29:00,59.806,59.83,59.806,59.814,12800000.0
2008-11-05 20:30:00,59.824,59.829,59.812,59.812,14400000.0
2008-11-05 20:31:00,59.809,59.814,59.793,59.793,14400000.0
2008-11-05 20:32:00,59.761,59.761,59.728,59.728,8000000.0
2008-11-05 20:33:00,59.719,59.722,59.707,59.711,16000000.0
2008-11-05 20:34:00,59.706,59.71,59.689,59.691,16000000.0
2008-11-05 20:35:00,59.649,59.665,59.632,59.632,16000000.0
2008-11-05 20:36:00,59.606,59.606,59.578,59.585,11200000.0
2008-11-05 20:37:00,59.584,59.613,59.584,59.606,17600000.0
2008-11-05 20:38:00,59.619,59.663,59.619,59.663,12800000.0
2008-11-05 20:39:00,59.649,59.649,59.617,59.617,16000000.0
2008-11-05 20:40:00,59.609,59.629,59.605,59.629,12800000.0
2008-11-05 20:41:00,59.64,59.645,59.639,59.64,14400000.0
2008-11-05 20:42:00,59.66,59.679,59.66,59.679,12800000.0
2008-11-05 20:43:00,59.683,59.695,59.673,59.695,17600000.0
2008-11-05 20:44:00,59.705,59.718,59.705,59.716,11200000.0
2008-11-05 20:45:00,59.728,59.732,59.716,59.731,11200000.0
2008-11-05 20:46:00,59.739,59.761,59.739,59.761,12800000.0
2008-11-05 20:47:00,59.763,59.763,59.738,59.738,11200000.0
2008-11-05 20:48:00,59.736,59.736,59.724,59.729,12800000.0
2008-11-05 20:49:00,59.731,59.743,59.731,59.743,11200000.0
2008-11-05 20:50:00,59.722,59.722,59.7,59.703,12800000.0
2008-11-05 20:51:00,59.71,59.71,59.696,59.703,11200000.0
2008-11-05 20:52:00,59.696,59.72,59.694,59.72,11200000.0
2008-11-05 20:53:00,59.739,59.739,59.716,59.72,12800000.0
2008-11-05 20:54:00,59.731,59.733,59.721,59.733,11200000.0
2008-11-05 20:55:00,59.712,59.712,59.69,59.69,12800000.0
2008-11-05 20:56:00,59.675,59.688,59.675,59.68,12800000.0
2008-11-05 20:57:00,59.662,59.676,59.662,59.668,11200000.0
2008-11-05 20:58:00,59.69,59.7,59.686,59.686,17600000.0
2008-11-05 20:59:00,59.681,59.691,59.596,59.655,14400000.0
2008-11-05 21:00:00,59.655,59.662,59.629,59.662,12800000.0
2008-11-05 21:01:00,59.696,59.703,59.689,59.689,17600000.0
2008-11-05 21:02:00,59.685,59.693,59.679,59.693,11200000.0
2008-11-05 21:03:00,59.673,59.677,59.661,59.672,12800000.0
2008-11-05 21:04:00,59.663,59.663,59.631,59.631,11200000.0
2008-11-05 21:05:00,59.617,59.617,59.541,59.541,14400000.0
2008-11-05 21:06:00,59.551,59.593,59.551,59.593,17600000.0
2008-11-05 21:07:00,59.593,59.595,59.576,59.581,12200000.0
2008-11-05 21:08:00,59.548,59.548,59.522,59.531,12800000.0
2008-11-05 21:09:00,59.53,59.533,59.528,59.529,13200000.0
2008-11-05 21:10:00,59.522,59.522,59.5,59.515,12800000.0
2008-11-05 21:11:00,59.527,59.534,59.518,59.53,12800000.0
2008-11-05 21:12:00,59.556,59.603,59.556,59.603,12800000.0
2008-11-05 21:13:00,59.582,59.638,59.582,59.638,11200000.0
2008-11-05 21:14:00,59.615,59.643,59.615,59.63,17600000.0
2008-11-05 21:15:00,59.671,59.73,59.671,59.727,17600000.0
2008-11-05 21:16:00,59.701,59.707,59.644,59.644,12800000.0
2008-11-05 21:17:00,59.626,59.626,59.548,59.548,12800000.0
2008-11-05 21:18:00,59.575,59.596,59.575,59.596,12800000.0
2008-11-05 21:19:00,59.602,59.602,59.591,59.593,12800000.0
2008-11-05 21:20:00,59.581,59.596,59.581,59.581,12800000.0
2008-11-05 21:21:00,59.568,59.568,59.539,59.539,12800000.0
2008-11-05 21:22:00,59.525,59.567,59.525,59.559,12800000.0
2008-11-05 21:23:00,59.518,59.538,59.518,59.538,8000000.0
2008-11-05 21:24:00,59.536,59.536,59.504,59.504,12800000.0
2008-11-05 21:25:00,59.487,59.487,59.475,59.485,11200000.0
2008-11-05 21:26:00,59.438,59.47,59.438,59.47,17600000.0
2008-11-05 21:27:00,59.468,59.494,59.468,59.494,11200000.0
2008-11-05 21:28:00,59.484,59.487,59.48,59.481,13200000.0
2008-11-05 21:29:00,59.459,59.483,59.459,59.471,12800000.0
2008-11-05 21:30:00,59.472,59.486,59.469,59.479,12800000.0
2008-11-05 21:31:00,59.481,59.481,59.469,59.474,11200000.0
2008-11-05 21:32:00,59.473,59.473,59.464,59.466,11200000.0
2008-11-05 21:33:00,59.506,59.53,59.506,59.528,11200000.0
2008-11-05 21:34:00,59.566,59.638,59.566,59.638,11200000.0
2008-11-05 21:35:00,59.605,59.629,59.605,59.625,12000000.0
2008-11-05 21:36:00,59.61,59.61,59.594,59.594,17600000.0
2008-11-05 21:37:00,59.582,59.587,59.566,59.566,12800000.0
2008-11-05 21:38:00,59.56,59.577,59.56,59.577,12800000.0
2008-11-05 21:39:00,59.579,59.583,59.57,59.574,12800000.0
2008-11-05 21:40:00,59.568,59.58,59.566,59.578,16000000.0
2008-11-05 21:41:00,59.624,59.63,59.554,59.554,14400000.0
2008-11-05 21:42:00,59.581,59.698,59.581,59.669,16000000.0
2008-11-05 21:43:00,59.662,59.701,59.662,59.701,17600000.0
2008-11-05 21:44:00,59.702,59.715,59.691,59.691,17600000.0
2008-11-05 21:45:00,59.718,59.73,59.714,59.714,14400000.0
2008-11-05 21:46:00,59.713,59.714,59.695,59.708,9600000.0
2008-11-05 21:47:00,59.703,59.703,59.674,59.674,12800000.0
2008-11-05 21:48:00,59.669,59.669,59.618,59.619,17600000.0
2008-11-05 21:49:00,59.64,59.655,59.636,59.655,14400000.0
2008-11-05 21:50:00,59.629,59.668,59.629,59.668,11200000.0
2008-11-05 21:51:00,59.663,59.663,59.548,59.629,12800000.0
2008-11-05 21:52:00,59.614,59.616,59.596,59.616,12800000.0
2008-11-05 21:53:00,59.636,59.65,59.63,59.646,17600000.0
2008-11-05 21:54:00,59.655,59.664,59.643,59.664,14400000.0
2008-11-05 21:55:00,59.674,59.684,59.674,59.675,11200000.0
2008-11-05 21:56:00,59.678,59.679,59.674,59.675,12800000.0
2008-11-05 21:57:00,59.685,59.693,59.677,59.677,12800000.0
2008-11-05 21:58:00,59.688,59.691,59.674,59.674,16000000.0
2008-11-05 21:59:00,59.668,59.673,59.654,59.658,14400000.0
2008-11-05 22:00:00,59.648,59.663,59.636,59.663,12800000.0
2008-11-05 22:01:00,59.678,59.683,59.669,59.678,13200000.0
2008-11-05 22:02:00,59.686,59.686,59.643,59.665,12200000.0
2008-11-05 22:03:00,59.675,59.693,59.669,59.693,11200000.0
2008-11-05 22:04:00,59.644,59.709,59.644,59.683,11200000.0
2008-11-05 22:05:00,59.666,59.673,59.663,59.673,12800000.0
2008-11-05 22:06:00,59.675,59.675,59.661,59.661,17600000.0
2008-11-05 22:07:00,59.667,59.667,59.65,59.666,12800000.0
2008-11-05 22:08:00,59.661,59.675,59.661,59.675,11200000.0
2008-11-05 22:09:00,59.663,59.67,59.615,59.615,11200000.0
2008-11-05 22:10:00,59.568,59.613,59.568,59.596,17600000.0
2008-11-05 22:11:00,59.604,59.604,59.567,59.567,14400000.0
2008-11-05 22:12:00,59.557,59.557,59.536,59.546,11200000.0
2008-11-05 22:13:00,59.553,59.559,59.549,59.559,16000000.0
2008-11-05 22:14:00,59.558,59.564,59.544,59.544,16000000.0
2008-11-05 22:15:00,59.537,59.537,59.527,59.533,12800000.0
2008-11-05 22:16:00,59.466,59.466,59.379,59.409,12800000.0
2008-11-05 22:17:00,59.397,59.397,59.375,59.375,11200000.0
2008-11-05 22:18:00,59.361,59.378,59.359,59.378,12800000.0
2008-11-05 22:19:00,59.375,59.375,59.357,59.357,14400000.0
2008-11-05 22:20:00,59.349,59.349,59.331,59.333,11200000.0
2008-11-05 22:21:00,59.368,59.406,59.366,59.406,12800000.0
2008-11-05 22:22:00,59.404,59.404,59.391,59.399,11200000.0
2008-11-05 22:23:00,59.393,59.4,59.387,59.387,12800000.0
2008-11-05 22:24:00,59.345,59.355,59.341,59.341,12800000.0
2008-11-05 22:25:00,59.383,59.396,59.379,59.385,17600000.0
2008-11-05 22:26:00,59.39,59.407,59.39,59.406,11200000.0
2008-11-05 22:27:00,59.381,59.392,59.358,59.358,9600000.0
2008-11-05 22:28:00,59.385,59.385,59.369,59.369,18000000.0
2008-11-05 22:29:00,59.407,59.433,59.407,59.431,14400000.0
2008-11-05 22:30:00,59.425,59.425,59.408,59.408,12800000.0
2008-11-05 22:31:00,59.398,59.41,59.395,59.405,11600000.0
2008-11-05 22:32:00,59.392,59.392,59.361,59.361,12800000.0
2008-11-05 22:33:00,59.345,59.354,59.341,59.341,12800000.0
2008-11-05 22:34:00,59.355,59.357,59.331,59.355,12800000.0
2008-11-05 22:35:00,59.352,59.365,59.349,59.365,12800000.0
2008-11-05 22:36:00,59.337,59.337,59.251,59.251,12800000.0
2008-11-05 22:37:00,59.211,59.211,59.165,59.166,16000000.0
2008-11-05 22:38:00,59.178,59.22,59.178,59.22,17600000.0
2008-11-05 22:39:00,59.235,59.235,59.213,59.213,11200000.0
2008-11-05 22:40:00,59.179,59.179,59.058,59.058,16000000.0
2008-11-05 22:41:00,59.062,59.083,59.062,59.083,12800000.0
2008-11-05 22:42:00,59.064,59.064,59.048,59.05,11600000.0
2008-11-05 22:43:00,59.037,59.043,59.033,59.036,11200000.0
2008-11-05 22:44:00,59.039,59.074,59.039,59.074,16000000.0
2008-11-05 22:45:00,59.099,59.18,59.099,59.18,12800000.0
2008-11-05 22:46:00,59.171,59.171,59.137,59.159,12800000.0
2008-11-05 22:47:00,59.192,59.2,59.182,59.182,12200000.0
2008-11-05 22:48:00,59.166,59.187,59.166,59.174,12800000.0
2008-11-05 22:49:00,59.185,59.185,59.169,59.173,11200000.0
2008-11-05 22:50:00,59.165,59.171,59.113,59.113,9600000.0
2008-11-05 22:51:00,59.052,59.052,59.02,59.022,12800000.0
2008-11-05 22:52:00,59.024,59.024,58.981,58.995,14400000.0
2008-11-05 22:53:00,58.958,58.975,58.937,58.949,11200000.0
2008-11-05 22:54:00,58.904,58.933,58.901,58.933,11200000.0
2008-11-05 22:55:00,58.935,58.941,58.932,58.934,12800000.0
2008-11-05 22:56:00,58.91,58.91,58.861,58.861,12800000.0
2008-11-05 22:57:00,58.83,58.844,58.83,58.836,11200000.0
2008-11-05 22:58:00,58.821,58.826,58.793,58.793,14400000.0
2008-11-05 22:59:00,58.798,58.8,58.692,58.692,11200000.0
2008-11-05 23:00:00,58.691,58.7,58.662,58.662,12800000.0
2008-11-05 23:01:00,58.699,58.709,58.678,58.687,11200000.0
2008-11-05 23:02:00,58.684,58.684,58.669,58.681,13200000.0
2008-11-05 23:03:00,58.665,58.666,58.65,58.654,17600000.0
2008-11-05 23:04:00,58.675,58.707,58.675,58.707,11200000.0
2008-11-05 23:05:00,58.726,58.742,58.712,58.742,11200000.0
2008-11-05 23:06:00,58.744,58.748,58.735,58.742,17600000.0
2008-11-05 23:07:00,58.761,58.83,58.761,58.83,12800000.0
2008-11-05 23:08:00,58.85,58.863,58.846,58.863,11200000.0
2008-11-05 23:09:00,58.881,58.881,58.839,58.845,11200000.0
2008-11-05 23:10:00,58.849,58.853,58.835,58.835,11200000.0
2008-11-05 23:11:00,58.858,58.877,58.849,58.849,17000000.0
2008-11-05 23:12:00,58.851,58.894,58.851,58.894,14400000.0
2008-11-05 23:13:00,58.884,58.884,58.872,58.879,14400000.0
2008-11-05 23:14:00,58.865,58.881,58.865,58.881,17600000.0
2008-11-05 23:15:00,58.895,58.912,58.894,58.894,12800000.0
2008-11-05 23:16:00,58.903,58.939,58.903,58.939,12800000.0
2008-11-05 23:17:00,58.941,58.942,58.93,58.937,17600000.0
2008-11-05 23:18:00,58.936,58.936,58.925,58.93,12800000.0
2008-11-05 23:19:00,58.932,58.943,58.932,58.935,12800000.0
2008-11-05 23:20:00,58.935,58.936,58.917,58.917,12800000.0
2008-11-05 23:21:00,58.904,58.912,58.897,58.897,12800000.0
2008-11-05 23:22:00,58.911,58.918,58.909,58.909,12800000.0
2008-11-05 23:23:00,58.912,58.912,58.867,58.867,11200000.0
2008-11-05 23:24:00,58.87,58.874,58.868,58.874,12800000.0
2008-11-05 23:25:00,58.862,58.862,58.754,58.827,11200000.0
2008-11-05 23:26:00,58.813,58.823,58.807,58.823,16000000.0
2008-11-05 23:27:00,58.826,58.826,58.807,58.809,16000000.0
2008-11-05 23:28:00,58.822,58.838,58.817,58.838,13200000.0
2008-11-05 23:29:00,58.828,58.828,58.813,58.813,11200000.0
2008-11-05 23:30:00,58.822,58.828,58.819,58.826,12800000.0
2008-11-05 23:31:00,58.82,58.822,58.815,58.816,11200000.0
2008-11-05 23:32:00,58.805,58.805,58.79,58.798,17600000.0
2008-11-05 23:33:00,58.781,58.781,58.771,58.771,12800000.0
2008-11-05 23:34:00,58.763,58.763,58.745,58.746,14400000.0
2008-11-05 23:35:00,58.723,58.723,58.699,58.71,12800000.0
2008-11-05 23:36:00,58.661,58.661,58.596,58.596,12800000.0
2008-11-05 23:37:00,58.585,58.596,58.579,58.59,16000000.0
2008-11-05 23:38:00,58.588,58.589,58.582,58.589,11200000.0
2008-11-05 23:39:00,58.581,58.592,58.556,58.556,12800000.0
2008-11-05 23:40:00,58.554,58.568,58.537,58.568,12800000.0
2008-11-05 23:41:00,58.572,58.598,58.572,58.598,14800000.0
2008-11-05 23:42:00,58.605,58.605,58.593,58.593,14400000.0
2008-11-05 23:43:00,58.573,58.584,58.562,58.584,11200000.0
2008-11-05 23:44:00,58.588,58.592,58.586,58.591,12800000.0
2008-11-05 23:45:00,58.627,58.837,58.627,58.837,16000000.0
2008-11-05 23:46:00,58.858,58.858,58.8,58.802,11200000.0
2008-11-05 23:47:00,58.795,58.805,58.795,58.805,12800000.0
2008-11-05 23:48:00,58.8,58.818,58.8,58.812,12800000.0
2008-11-05 23:49:00,58.823,58.844,58.819,58.844,17600000.0
2008-11-05 23:50:00,58.838,58.847,58.826,58.826,11200000.0
2008-11-05 23:51:00,58.783,58.784,58.775,58.784,12800000.0
2008-11-05 23:52:00,58.79,58.79,58.775,58.775,14400000.0
2008-11-05 23:53:00,58.764,58.771,58.75,58.75,14400000.0
2008-11-05 23:54:00,58.733,58.734,58.698,58.721,11200000.0
2008-11-05 23:55:00,58.695,58.695,58.682,58.682,12800000.0
2008-11-05 23:56:00,58.673,58.673,58.551,58.551,12800000.0
2008-11-05 23:57:00,58.472,58.472,58.396,58.396,12800000.0
2008-11-05 23:58:00,58.345,58.345,58.3,58.3,11200000.0
2008-11-05 23:59:00,58.245,58.268,58.245,58.261,14400000.0
2008-11-06 00:00:00,58.256,58.26,58.244,58.26,12800000.0
2008-11-06 00:01:00,58.254,58.254,58.239,58.239,11200000.0
2008-11-06 00:02:00,58.242,58.277,58.242,58.271,12800000.0
2008-11-06 00:03:00,58.257,58.257,58.232,58.232,11200000.0
2008-11-06 00:04:00,58.231,58.243,58.221,58.233,14400000.0
2008-11-06 00:05:00,58.236,58.246,58.224,58.234,12800000.0
2008-11-06 00:06:00,58.232,58.243,58.229,58.235,11200000.0
2008-11-06 00:07:00,58.244,58.25,58.239,58.242,16000000.0
2008-11-06 00:08:00,58.238,58.238,58.223,58.223,12800000.0
2008-11-06 00:09:00,58.22,58.221,58.2,58.2,12800000.0
2008-11-06 00:10:00,58.194,58.194,58.172,58.174,12800000.0
2008-11-06 00:11:00,58.168,58.169,58.111,58.111,11200000.0
2008-11-06 00:12:00,58.14,58.185,58.14,58.185,11200000.0
2008-11-06 00:13:00,58.183,58.207,58.183,58.207,12800000.0
2008-11-06 00:14:00,58.194,58.194,58.143,58.143,11200000.0
2008-11-06 00:15:00,58.144,58.149,58.142,58.149,11200000.0
2008-11-06 00:16:00,58.158,58.195,58.157,58.195,11200000.0
2008-11-06 00:17:00,58.208,58.219,58.198,58.219,12800000.0
2008-11-06 00:18:00,58.231,58.241,58.231,58.241,11200000.0
2008-11-06 00:19:00,58.236,58.245,58.236,58.245,11200000.0
2008-11-06 00:20:00,58.283,58.303,58.231,58.3,14400000.0
2008-11-06 00:21:00,58.327,58.34,58.327,58.337,11200000.0
2008-11-06 00:22:00,58.306,58.313,58.305,58.312,17600000.0
2008-11-06 00:23:00,58.308,58.319,58.3,58.3,12800000.0
2008-11-06 00:24:00,58.285,58.285,58.268,58.272,17600000.0
2008-11-06 00:25:00,58.259,58.259,58.237,58.239,11200000.0
2008-11-06 00:26:00,58.229,58.242,58.229,58.242,11200000.0
2008-11-06 00:27:00,58.253,58.253,58.235,58.235,12800000.0
2008-11-06 00:28:00,58.237,58.243,58.225,58.225,12800000.0
2008-11-06 00:29:00,58.23,58.235,58.229,58.229,14400000.0
2008-11-06 00:30:00,58.227,58.234,58.225,58.225,12800000.0
2008-11-06 00:31:00,58.234,58.239,58.23,58.236,12800000.0
2008-11-06 00:32:00,58.208,58.23,58.208,58.222,13800000.0
2008-11-06 00:33:00,58.238,58.241,58.223,58.24,11200000.0
2008-11-06 00:34:00,58.234,58.244,58.223,58.244,18000000.0
2008-11-06 00:35:00,58.25,58.256,58.246,58.256,11200000.0
2008-11-06 00:36:00,58.257,58.282,58.257,58.272,12800000.0
2008-11-06 00:37:00,58.261,58.261,58.249,58.257,14400000.0
2008-11-06 00:38:00,58.265,58.265,58.25,58.265,14400000.0
2008-11-06 00:39:00,58.257,58.26,58.253,58.254,11200000.0
2008-11-06 00:40:00,58.258,58.265,58.248,58.259,13600000.0
2008-11-06 00:41:00,58.237,58.261,58.237,58.261,11600000.0
2008-11-06 00:42:00,58.263,58.269,58.253,58.266,11200000.0
2008-11-06 00:43:00,58.279,58.312,58.279,58.312,12800000.0
2008-11-06 00:44:00,58.338,58.362,58.338,58.362,9600000.0
2008-11-06 00:45:00,58.364,58.373,58.357,58.373,16000000.0
2008-11-06 00:46:00,58.367,58.37,58.366,58.367,16000000.0
2008-11-06 00:47:00,58.394,58.43,58.394,58.43,11200000.0
2008-11-06 00:48:00,58.446,58.474,58.446,58.464,11200000.0
2008-11-06 00:49:00,58.477,58.477,58.448,58.448,16000000.0
2008-11-06 00:50:00,58.439,58.439,58.401,58.401,11200000.0
2008-11-06 00:51:00,58.388,58.389,58.379,58.388,11200000.0
2008-11-06 00:52:00,58.397,58.413,58.397,58.408,14400000.0
2008-11-06 00:53:00,58.422,58.431,58.419,58.428,15400000.0
2008-11-06 00:54:00,58.426,58.433,58.421,58.421,16400000.0
2008-11-06 00:55:00,58.408,58.408,58.361,58.365,11200000.0
2008-11-06 00:56:00,58.378,58.385,58.369,58.383,13800000.0
2008-11-06 00:57:00,58.387,58.387,58.357,58.357,17600000.0
2008-11-06 00:58:00,58.357,58.357,58.337,58.34,11200000.0
2008-11-06 00:59:00,58.349,58.349,58.341,58.347,12800000.0
2008-11-06 01:00:00,58.349,58.363,58.345,58.363,11200000.0
2008-11-06 01:01:00,58.301,58.394,58.301,58.394,11200000.0
2008-11-06 01:02:00,58.426,58.461,58.426,58.461,11200000.0
2008-11-06 01:03:00,58.479,58.521,58.479,58.51,11200000.0
2008-11-06 01:04:00,58.518,58.518,58.47,58.47,10600000.0
2008-11-06 01:05:00,58.45,58.465,58.45,58.452,12800000.0
2008-11-06 01:06:00,58.447,58.464,58.447,58.458,11200000.0
2008-11-06 01:07:00,58.462,58.464,58.459,58.464,10600000.0
2008-11-06 01:08:00,58.467,58.467,58.451,58.465,11200000.0
2008-11-06 01:09:00,58.463,58.468,58.452,58.467,13200000.0
2008-11-06 01:10:00,58.444,58.493,58.444,58.487,17600000.0
2008-11-06 01:11:00,58.391,58.486,58.391,58.474,11200000.0
2008-11-06 01:12:00,58.421,58.436,58.409,58.423,12800000.0
2008-11-06 01:13:00,58.475,58.476,58.465,58.466,11200000.0
2008-11-06 01:14:00,58.486,58.503,58.486,58.503,11200000.0
2008-11-06 01:15:00,58.508,58.519,58.508,58.519,11200000.0
2008-11-06 01:16:00,58.504,58.513,58.504,58.505,11200000.0
2008-11-06 01:17:00,58.508,58.513,58.497,58.513,11200000.0
2008-11-06 01:18:00,58.481,58.481,58.463,58.467,11200000.0
2008-11-06 01:19:00,58.515,58.516,58.503,58.512,16000000.0
2008-11-06 01:20:00,58.52,58.528,58.52,58.526,16000000.0
2008-11-06 01:21:00,58.518,58.528,58.507,58.507,17600000.0
2008-11-06 01:22:00,58.504,58.524,58.504,58.52,12800000.0
2008-11-06 01:23:00,58.512,58.514,58.506,58.507,12800000.0
2008-11-06 01:24:00,58.519,58.524,58.513,58.513,12800000.0
2008-11-06 01:25:00,58.515,58.519,58.508,58.513,14400000.0
2008-11-06 01:26:00,58.522,58.524,58.507,58.51,11200000.0
2008-11-06 01:27:00,58.495,58.516,58.495,58.516,11200000.0
2008-11-06 01:28:00,58.526,58.556,58.526,58.551,17000000.0
2008-11-06 01:29:00,58.517,58.517,58.498,58.511,12800000.0
2008-11-06 01:30:00,58.536,58.536,58.488,58.488,11200000.0
2008-11-06 01:31:00,58.472,58.503,58.47,58.503,12800000.0
2008-11-06 01:32:00,58.52,58.535,58.518,58.535,11200000.0
2008-11-06 01:33:00,58.533,58.596,58.533,58.596,12800000.0
2008-11-06 01:34:00,58.602,58.623,58.602,58.617,17600000.0
2008-11-06 01:35:00,58.599,58.601,58.589,58.601,11200000.0
2008-11-06 01:36:00,58.594,58.594,58.561,58.565,12800000.0
2008-11-06 01:37:00,58.563,58.602,58.563,58.602,14400000.0
2008-11-06 01:38:00,58.608,58.616,58.604,58.61,17600000.0
2008-11-06 01:39:00,58.643,58.677,58.576,58.637,12800000.0
2008-11-06 01:40:00,58.623,58.627,58.616,58.619,12800000.0
2008-11-06 01:41:00,58.617,58.617,58.58,58.58,12800000.0
2008-11-06 01:42:00,58.602,58.605,58.595,58.605,11600000.0
2008-11-06 01:43:00,58.609,58.626,58.609,58.621,11200000.0
2008-11-06 01:44:00,58.619,58.622,58.6,58.6,11200000.0
2008-11-06 01:45:00,58.596,58.596,58.574,58.574,11200000.0
2008-11-06 01:46:00,58.575,58.575,58.563,58.563,11200000.0
2008-11-06 01:47:00,58.565,58.577,58.558,58.575,17000000.0
2008-11-06 01:48:00,58.587,58.588,58.565,58.588,12800000.0
2008-11-06 01:49:00,58.583,58.588,58.58,58.585,16000000.0
2008-11-06 01:50:00,58.612,58.612,58.6,58.61,16000000.0
2008-11-06 01:51:00,58.618,58.709,58.618,58.709,17600000.0
2008-11-06 01:52:00,58.7,58.702,58.674,58.674,12800000.0
2008-11-06 01:53:00,58.682,58.73,58.682,58.73,14400000.0
2008-11-06 01:54:00,58.731,58.733,58.724,58.733,12200000.0
2008-11-06 01:55:00,58.729,58.729,58.707,58.715,11200000.0
2008-11-06 01:56:00,58.706,58.72,58.695,58.713,16000000.0
2008-11-06 01:57:00,58.695,58.695,58.668,58.668,10600000.0
2008-11-06 01:58:00,58.687,58.693,58.679,58.69,17600000.0
2008-11-06 01:59:00,58.703,58.713,58.701,58.713,12800000.0
2008-11-06 02:00:00,58.737,58.744,58.728,58.739,11200000.0
2008-11-06 02:01:00,58.753,58.783,58.753,58.783,11200000.0
2008-11-06 02:02:00,58.759,58.775,58.748,58.775,19600000.0
2008-11-06 02:03:00,58.782,58.794,58.782,58.792,12800000.0
2008-11-06 02:04:00,58.789,58.789,58.77,58.77,11200000.0
2008-11-06 02:05:00,58.749,58.749,58.69,58.69,12800000.0
2008-11-06 02:06:00,58.656,58.664,58.651,58.662,17600000.0
2008-11-06 02:07:00,58.678,58.678,58.661,58.661,20800000.0
2008-11-06 02:08:00,58.648,58.663,58.648,58.66,17600000.0
2008-11-06 02:09:00,58.646,58.646,58.634,58.641,14400000.0
2008-11-06 02:10:00,58.64,58.648,58.64,58.645,12200000.0
2008-11-06 02:11:00,58.649,58.649,58.616,58.626,12800000.0
2008-11-06 02:12:00,58.597,58.597,58.546,58.579,13200000.0
2008-11-06 02:13:00,58.581,58.581,58.557,58.557,15400000.0
2008-11-06 02:14:00,58.529,58.572,58.527,58.57,12800000.0
2008-11-06 02:15:00,58.575,58.575,58.537,58.537,11200000.0
2008-11-06 02:16:00,58.538,58.538,58.48,58.48,17600000.0
2008-11-06 02:17:00,58.459,58.46,58.454,58.454,11200000.0
2008-11-06 02:18:00,58.451,58.451,58.43,58.434,12800000.0
2008-11-06 02:19:00,58.423,58.429,58.419,58.419,9600000.0
2008-11-06 02:20:00,58.425,58.427,58.407,58.407,14400000.0
2008-11-06 02:21:00,58.384,58.402,58.372,58.402,17600000.0
2008-11-06 02:22:00,58.432,58.434,58.415,58.426,16000000.0
2008-11-06 02:23:00,58.444,58.463,58.444,58.463,11200000.0
2008-11-06 02:24:00,58.473,58.48,58.469,58.471,12800000.0
2008-11-06 02:25:00,58.464,58.464,58.447,58.45,24000000.0
2008-11-06 02:26:00,58.448,58.448,58.425,58.428,11200000.0
2008-11-06 02:27:00,58.421,58.421,58.401,58.401,12200000.0
2008-11-06 02:28:00,58.41,58.41,58.384,58.384,16000000.0
2008-11-06 02:29:00,58.392,58.4,58.381,58.381,11200000.0
2008-11-06 02:30:00,58.439,58.556,58.439,58.537,16000000.0
2008-11-06 02:31:00,58.547,58.547,58.484,58.484,14400000.0
2008-11-06 02:32:00,58.484,58.505,58.484,58.498,16000000.0
2008-11-06 02:33:00,58.517,58.55,58.517,58.55,11200000.0
2008-11-06 02:34:00,58.561,58.573,58.552,58.573,11200000.0
2008-11-06 02:35:00,58.589,58.602,58.582,58.582,12800000.0
2008-11-06 02:36:00,58.538,58.557,58.518,58.528,16000000.0
2008-11-06 02:37:00,58.542,58.563,58.542,58.545,12800000.0
2008-11-06 02:38:00,58.532,58.542,58.521,58.521,11200000.0
2008-11-06 02:39:00,58.528,58.566,58.528,58.566,19600000.0
2008-11-06 02:40:00,58.579,58.592,58.574,58.577,10600000.0
2008-11-06 02:41:00,58.567,58.567,58.55,58.558,12800000.0
2008-11-06 02:42:00,58.562,58.573,58.547,58.547,12800000.0
2008-11-06 02:43:00,58.536,58.548,58.536,58.548,25600000.0
2008-11-06 02:44:00,58.536,58.536,58.478,58.487,17600000.0
2008-11-06 02:45:00,58.496,58.516,58.496,58.516,9600000.0
2008-11-06 02:46:00,58.519,58.521,58.513,58.514,17600000.0
2008-11-06 02:47:00,58.52,58.522,58.518,58.522,8000000.0
2008-11-06 02:48:00,58.543,58.544,58.537,58.537,11200000.0
2008-11-06 02:49:00,58.527,58.527,58.503,58.503,16000000.0
2008-11-06 02:50:00,58.515,58.53,58.515,58.527,16000000.0
2008-11-06 02:51:00,58.515,58.524,58.484,58.484,16400000.0
2008-11-06 02:52:00,58.479,58.499,58.479,58.499,11200000.0
2008-11-06 02:53:00,58.53,58.552,58.484,58.537,12800000.0
2008-11-06 02:54:00,58.557,58.574,58.557,58.564,12800000.0
2008-11-06 02:55:00,58.549,58.55,58.539,58.54,13200000.0
2008-11-06 02:56:00,58.515,58.528,58.514,58.528,21800000.0
2008-11-06 02:57:00,58.528,58.528,58.508,58.522,11200000.0
2008-11-06 02:58:00,58.527,58.527,58.51,58.51,9000000.0
2008-11-06 02:59:00,58.516,58.532,58.516,58.531,15400000.0
2008-11-06 03:00:00,58.536,58.549,58.536,58.546,11200000.0
2008-11-06 03:01:00,58.531,58.531,58.492,58.492,12800000.0
2008-11-06 03:02:00,58.458,58.458,58.406,58.406,12800000.0
2008-11-06 03:03:00,58.395,58.403,58.393,58.398,12800000.0
2008-11-06 03:04:00,58.367,58.369,58.358,58.358,28800000.0
2008-11-06 03:05:00,58.371,58.374,58.362,58.371,17600000.0
2008-11-06 03:06:00,58.36,58.36,58.243,58.243,17600000.0
2008-11-06 03:07:00,58.253,58.264,58.253,58.264,11200000.0
2008-11-06 03:08:00,58.266,58.287,58.266,58.274,17600000.0
2008-11-06 03:09:00,58.273,58.28,58.273,58.274,11200000.0
2008-11-06 03:10:00,58.249,58.254,58.202,58.202,16000000.0
2008-11-06 03:11:00,58.205,58.266,58.205,58.266,12800000.0
2008-11-06 03:12:00,58.253,58.264,58.236,58.236,12800000.0
2008-11-06 03:13:00,58.245,58.276,58.245,58.276,14400000.0
2008-11-06 03:14:00,58.308,58.342,58.308,58.328,11200000.0
2008-11-06 03:15:00,58.319,58.324,58.298,58.314,17600000.0
2008-11-06 03:16:00,58.307,58.331,58.307,58.328,11200000.0
2008-11-06 03:17:00,58.369,58.374,58.356,58.356,12800000.0
2008-11-06 03:18:00,58.372,58.382,58.372,58.382,12800000.0
2008-11-06 03:19:00,58.368,58.373,58.361,58.366,16000000.0
2008-11-06 03:20:00,58.364,58.374,58.354,58.374,12800000.0
2008-11-06 03:21:00,58.376,58.38,58.369,58.373,17600000.0
2008-11-06 03:22:00,58.374,58.382,58.374,58.382,12800000.0
2008-11-06 03:23:00,58.38,58.403,58.38,58.403,17600000.0
2008-11-06 03:24:00,58.423,58.425,58.408,58.418,28200000.0
2008-11-06 03:25:00,58.426,58.445,58.426,58.443,19200000.0
2008-11-06 03:26:00,58.454,58.461,58.437,58.437,13200000.0
2008-11-06 03:27:00,58.44,58.447,58.433,58.438,12800000.0
2008-11-06 03:28:00,58.446,58.446,58.435,58.437,11200000.0
2008-11-06 03:29:00,58.437,58.446,58.426,58.426,11200000.0
2008-11-06 03:30:00,58.423,58.423,58.418,58.419,12800000.0
2008-11-06 03:31:00,58.429,58.455,58.429,58.455,32400000.0
2008-11-06 03:32:00,58.485,58.51,58.485,58.509,17600000.0
2008-11-06 03:33:00,58.525,58.557,58.525,58.557,12800000.0
2008-11-06 03:34:00,58.535,58.556,58.518,58.556,16000000.0
2008-11-06 03:35:00,58.579,58.586,58.57,58.579,14400000.0
2008-11-06 03:36:00,58.549,58.549,58.531,58.531,8000000.0
2008-11-06 03:37:00,58.521,58.542,58.519,58.519,17600000.0
2008-11-06 03:38:00,58.531,58.532,58.523,58.525,12800000.0
2008-11-06 03:39:00,58.498,58.498,58.464,58.464,17600000.0
2008-11-06 03:40:00,58.447,58.447,58.42,58.42,12800000.0
2008-11-06 03:41:00,58.422,58.422,58.387,58.387,12800000.0
2008-11-06 03:42:00,58.372,58.399,58.372,58.382,17600000.0
2008-11-06 03:43:00,58.378,58.389,58.378,58.389,14400000.0
2008-11-06 03:44:00,58.392,58.408,58.392,58.408,28800000.0
2008-11-06 03:45:00,58.407,58.407,58.355,58.355,14400000.0
2008-11-06 03:46:00,58.348,58.361,58.348,58.361,12800000.0
2008-11-06 03:47:00,58.355,58.365,58.355,58.361,12800000.0
2008-11-06 03:48:00,58.38,58.418,58.38,58.418,16000000.0
2008-11-06 03:49:00,58.453,58.472,58.45,58.472,12800000.0
2008-11-06 03:50:00,58.472,58.472,58.449,58.449,12800000.0
2008-11-06 03:51:00,58.449,58.449,58.42,58.42,12200000.0
2008-11-06 03:52:00,58.431,58.435,58.422,58.422,12800000.0
2008-11-06 03:53:00,58.423,58.449,58.423,58.449,11200000.0
2008-11-06 03:54:00,58.456,58.465,58.45,58.465,11200000.0
2008-11-06 03:55:00,58.479,58.482,58.448,58.448,11200000.0
2008-11-06 03:56:00,58.477,58.481,58.466,58.473,13200000.0
2008-11-06 03:57:00,58.464,58.484,58.45,58.48,11200000.0
2008-11-06 03:58:00,58.479,58.49,58.479,58.489,12800000.0
2008-11-06 03:59:00,58.48,58.484,58.459,58.459,17600000.0
2008-11-06 04:00:00,58.455,58.459,58.443,58.448,14400000.0
2008-11-06 04:01:00,58.453,58.458,58.442,58.447,11200000.0
2008-11-06 04:02:00,58.444,58.47,58.43,58.47,12800000.0
2008-11-06 04:03:00,58.393,58.471,58.393,58.468,11200000.0
2008-11-06 04:04:00,58.485,58.515,58.485,58.504,12800000.0
2008-11-06 04:05:00,58.509,58.518,58.472,58.518,14400000.0
2008-11-06 04:06:00,58.524,58.546,58.524,58.546,14400000.0
2008-11-06 04:07:00,58.56,58.567,58.553,58.553,12800000.0
2008-11-06 04:08:00,58.55,58.555,58.538,58.555,12800000.0
2008-11-06 04:09:00,58.553,58.553,58.539,58.541,10600000.0
2008-11-06 04:10:00,58.53,58.553,58.53,58.543,15400000.0
2008-11-06 04:11:00,58.55,58.553,58.54,58.54,17600000.0
2008-11-06 04:12:00,58.52,58.525,58.513,58.525,12800000.0
2008-11-06 04:13:00,58.502,58.502,58.488,58.493,17600000.0
2008-11-06 04:14:00,58.493,58.496,58.475,58.477,11200000.0
2008-11-06 04:15:00,58.479,58.503,58.479,58.503,16000000.0
2008-11-06 04:16:00,58.497,58.497,58.48,58.49,14400000.0
2008-11-06 04:17:00,58.495,58.495,58.485,58.487,17600000.0
2008-11-06 04:18:00,58.483,58.488,58.48,58.48,12800000.0
2008-11-06 04:19:00,58.472,58.481,58.463,58.477,35200000.0
2008-11-06 04:20:00,58.479,58.487,58.476,58.486,12800000.0
2008-11-06 04:21:00,58.484,58.49,58.481,58.483,11200000.0
2008-11-06 04:22:00,58.494,58.499,58.491,58.492,12800000.0
2008-11-06 04:23:00,58.492,58.497,58.488,58.496,12800000.0
2008-11-06 04:24:00,58.49,58.49,58.477,58.478,16000000.0
2008-11-06 04:25:00,58.48,58.482,58.475,58.478,16000000.0
2008-11-06 04:26:00,58.475,58.48,58.472,58.473,12800000.0
2008-11-06 04:27:00,58.453,58.453,58.414,58.414,17600000.0
2008-11-06 04:28:00,58.421,58.437,58.421,58.431,12800000.0
2008-11-06 04:29:00,58.423,58.429,58.416,58.417,16000000.0
2008-11-06 04:30:00,58.394,58.409,58.394,58.409,11200000.0
2008-11-06 04:31:00,58.42,58.426,58.406,58.422,16000000.0
2008-11-06 04:32:00,58.43,58.43,58.403,58.403,17600000.0
2008-11-06 04:33:00,58.387,58.387,58.358,58.36,12800000.0
2008-11-06 04:34:00,58.339,58.339,58.304,58.324,14400000.0
2008-11-06 04:35:00,58.319,58.325,58.289,58.289,11200000.0
2008-11-06 04:36:00,58.289,58.296,58.289,58.296,11200000.0
2008-11-06 04:37:00,58.289,58.293,58.282,58.284,11200000.0
2008-11-06 04:38:00,58.252,58.252,58.148,58.148,16000000.0
2008-11-06 04:39:00,58.161,58.179,58.154,58.179,14400000.0
2008-11-06 04:40:00,58.186,58.229,58.186,58.226,12800000.0
2008-11-06 04:41:00,58.231,58.231,58.186,58.186,11200000.0
2008-11-06 04:42:00,58.158,58.162,58.153,58.153,11200000.0
2008-11-06 04:43:00,58.164,58.164,58.138,58.142,17600000.0
2008-11-06 04:44:00,58.129,58.139,58.128,58.138,11200000.0
2008-11-06 04:45:00,58.15,58.198,58.15,58.198,11200000.0
2008-11-06 04:46:00,58.224,58.252,58.224,58.252,12200000.0
2008-11-06 04:47:00,58.26,58.26,58.218,58.223,16000000.0
2008-11-06 04:48:00,58.191,58.191,58.171,58.189,11200000.0
2008-11-06 04:49:00,58.204,58.204,58.192,58.198,12800000.0
2008-11-06 04:50:00,58.191,58.203,58.191,58.202,17600000.0
2008-11-06 04:51:00,58.193,58.193,58.181,58.181,16000000.0
2008-11-06 04:52:00,58.172,58.174,58.168,58.172,12800000.0
2008-11-06 04:53:00,58.177,58.186,58.177,58.182,12200000.0
2008-11-06 04:54:00,58.185,58.199,58.185,58.195,33600000.0
2008-11-06 04:55:00,58.208,58.208,58.196,58.201,11200000.0
2008-11-06 04:56:00,58.198,58.198,58.183,58.187,16000000.0
2008-11-06 04:57:00,58.176,58.185,58.161,58.161,17600000.0
2008-11-06 04:58:00,58.166,58.167,58.163,58.167,8000000.0
2008-11-06 04:59:00,58.168,58.17,58.157,58.166,17600000.0
2008-11-06 05:00:00,58.163,58.174,58.163,58.174,8000000.0
2008-11-06 05:01:00,58.193,58.226,58.193,58.226,14400000.0
2008-11-06 05:02:00,58.236,58.256,58.236,58.24,17000000.0
2008-11-06 05:03:00,58.246,58.246,58.234,58.235,17600000.0
2008-11-06 05:04:00,58.236,58.244,58.225,58.227,12800000.0
2008-11-06 05:05:00,58.216,58.216,58.186,58.196,12800000.0
2008-11-06 05:06:00,58.194,58.194,58.173,58.179,17600000.0
2008-11-06 05:07:00,58.17,58.17,58.133,58.133,11200000.0
2008-11-06 05:08:00,58.124,58.127,58.112,58.112,11200000.0
2008-11-06 05:09:00,58.105,58.105,58.065,58.065,11200000.0
2008-11-06 05:10:00,58.039,58.039,57.96,57.96,12800000.0
2008-11-06 05:11:00,57.926,57.926,57.879,57.879,11200000.0
2008-11-06 05:12:00,57.867,57.869,57.851,57.865,17600000.0
2008-11-06 05:13:00,57.948,57.957,57.934,57.934,11200000.0
2008-11-06 05:14:00,57.894,57.924,57.894,57.924,16000000.0
2008-11-06 05:15:00,57.931,57.957,57.922,57.922,12200000.0
2008-11-06 05:16:00,57.9,57.9,57.876,57.876,16000000.0
2008-11-06 05:17:00,57.896,57.896,57.881,57.884,8000000.0
2008-11-06 05:18:00,57.875,57.875,57.857,57.858,11200000.0
2008-11-06 05:19:00,57.847,57.848,57.81,57.848,17600000.0
2008-11-06 05:20:00,57.867,57.905,57.867,57.905,12800000.0
2008-11-06 05:21:00,57.914,57.914,57.893,57.893,18000000.0
2008-11-06 05:22:00,57.862,57.862,57.835,57.835,25600000.0
2008-11-06 05:23:00,57.811,57.827,57.8,57.827,43200000.0
2008-11-06 05:24:00,57.842,57.901,57.842,57.901,12800000.0
2008-11-06 05:25:00,57.917,57.917,57.892,57.906,13200000.0
2008-11-06 05:26:00,57.888,57.916,57.888,57.916,11200000.0
2008-11-06 05:27:00,57.9,57.9,57.88,57.886,12200000.0
2008-11-06 05:28:00,57.838,57.838,57.769,57.769,11200000.0
2008-11-06 05:29:00,57.812,57.845,57.812,57.835,18000000.0
2008-11-06 05:30:00,57.821,57.846,57.82,57.846,16400000.0
2008-11-06 05:31:00,57.875,57.916,57.875,57.915,11200000.0
2008-11-06 05:32:00,57.912,57.912,57.86,57.86,12800000.0
2008-11-06 05:33:00,57.85,57.856,57.842,57.856,11200000.0
2008-11-06 05:34:00,57.87,57.875,57.866,57.869,16000000.0
2008-11-06 05:35:00,57.841,57.842,57.833,57.842,11200000.0
2008-11-06 05:36:00,57.831,57.84,57.831,57.833,12800000.0
2008-11-06 05:37:00,57.824,57.826,57.813,57.824,12800000.0
2008-11-06 05:38:00,57.821,57.828,57.809,57.817,17600000.0
2008-11-06 05:39:00,57.823,57.827,57.813,57.813,12200000.0
2008-11-06 05:40:00,57.812,57.818,57.809,57.812,12800000.0
2008-11-06 05:41:00,57.824,57.835,57.82,57.831,11200000.0
2008-11-06 05:42:00,57.822,57.841,57.822,57.841,19200000.0
2008-11-06 05:43:00,57.856,57.895,57.856,57.895,17600000.0
2008-11-06 05:44:00,57.913,57.918,57.904,57.918,14400000.0
2008-11-06 05:45:00,57.942,57.946,57.924,57.928,12800000.0
2008-11-06 05:46:00,57.906,57.907,57.883,57.883,12800000.0
2008-11-06 05:47:00,57.893,57.908,57.893,57.908,12800000.0
2008-11-06 05:48:00,57.882,57.882,57.848,57.854,11200000.0
2008-11-06 05:49:00,57.796,57.796,57.69,57.72,22400000.0
2008-11-06 05:50:00,57.761,57.802,57.761,57.802,12200000.0
2008-11-06 05:51:00,57.83,57.855,57.827,57.853,16400000.0
2008-11-06 05:52:00,57.866,57.879,57.866,57.879,16000000.0
2008-11-06 05:53:00,57.92,57.945,57.92,57.939,12800000.0
2008-11-06 05:54:00,57.925,57.939,57.925,57.935,11200000.0
2008-11-06 05:55:00,57.937,57.941,57.933,57.939,16000000.0
2008-11-06 05:56:00,57.931,57.931,57.897,57.897,17600000.0
2008-11-06 05:57:00,57.899,57.899,57.893,57.898,11200000.0
2008-11-06 05:58:00,57.883,57.883,57.855,57.855,11200000.0
2008-11-06 05:59:00,57.889,57.948,57.883,57.948,17000000.0
2008-11-06 06:00:00,57.972,57.99,57.972,57.99,8000000.0
2008-11-06 06:01:00,57.997,57.997,57.963,57.963,8000000.0
2008-11-06 06:02:00,57.973,57.989,57.97,57.989,17600000.0
2008-11-06 06:03:00,57.993,58.013,57.993,58.013,12800000.0
2008-11-06 06:04:00,58.026,58.047,58.026,58.041,12800000.0
2008-11-06 06:05:00,58.058,58.058,58.023,58.034,11200000.0
2008-11-06 06:06:00,58.038,58.038,58.018,58.019,11200000.0
2008-11-06 06:07:00,58.002,58.008,57.991,57.996,11200000.0
2008-11-06 06:08:00,57.974,58.0,57.974,58.0,17600000.0
2008-11-06 06:09:00,57.968,57.968,57.91,57.918,12800000.0
2008-11-06 06:10:00,57.912,57.922,57.912,57.916,11200000.0
2008-11-06 06:11:00,57.917,57.919,57.912,57.912,35200000.0
2008-11-06 06:12:00,57.908,57.908,57.884,57.884,11200000.0
2008-11-06 06:13:00,57.882,57.882,57.879,57.879,8000000.0
2008-11-06 06:14:00,57.9,57.932,57.9,57.913,17600000.0
2008-11-06 06:15:00,57.905,57.911,57.893,57.899,17600000.0
2008-11-06 06:16:00,57.904,57.92,57.904,57.91,8000000.0
2008-11-06 06:17:00,57.912,57.923,57.899,57.913,14800000.0
2008-11-06 06:18:00,57.903,57.94,57.853,57.939,11200000.0
2008-11-06 06:19:00,57.959,57.963,57.949,57.955,12800000.0
2008-11-06 06:20:00,57.952,57.969,57.951,57.968,13200000.0
2008-11-06 06:21:00,57.965,57.965,57.929,57.96,14400000.0
2008-11-06 06:22:00,58.006,58.006,57.951,57.951,16000000.0
2008-11-06 06:23:00,57.936,57.953,57.936,57.953,11200000.0
2008-11-06 06:24:00,57.978,57.978,57.942,57.942,14400000.0
2008-11-06 06:25:00,57.93,57.977,57.93,57.977,17600000.0
2008-11-06 06:26:00,57.975,57.986,57.974,57.982,11200000.0
2008-11-06 06:27:00,57.964,57.996,57.963,57.996,8000000.0
2008-11-06 06:28:00,58.01,58.051,58.01,58.051,16000000.0
2008-11-06 06:29:00,58.062,58.082,58.06,58.082,13200000.0
2008-11-06 06:30:00,58.083,58.083,58.051,58.051,27200000.0
2008-11-06 06:31:00,58.031,58.031,58.001,58.012,11200000.0
2008-11-06 06:32:00,58.014,58.065,58.011,58.065,22400000.0
2008-11-06 06:33:00,58.11,58.185,58.11,58.123,24000000.0
2008-11-06 06:34:00,58.067,58.076,58.067,58.075,17600000.0
2008-11-06 06:35:00,58.06,58.068,58.06,58.063,11200000.0
2008-11-06 06:36:00,58.085,58.085,58.047,58.067,12800000.0
2008-11-06 06:37:00,58.061,58.064,58.033,58.033,12800000.0
2008-11-06 06:38:00,58.038,58.044,58.012,58.012,8000000.0
2008-11-06 06:39:00,57.994,58.005,57.966,57.966,14400000.0
2008-11-06 06:40:00,57.984,57.996,57.983,57.983,18000000.0
2008-11-06 06:41:00,57.972,57.972,57.958,57.958,11200000.0
2008-11-06 06:42:00,57.974,58.011,57.974,57.993,14400000.0
2008-11-06 06:43:00,57.99,57.993,57.989,57.99,19200000.0
2008-11-06 06:44:00,57.983,57.989,57.981,57.988,11200000.0
2008-11-06 06:45:00,57.981,57.994,57.979,57.994,12800000.0
2008-11-06 06:46:00,57.991,57.994,57.977,57.977,8400000.0
2008-11-06 06:47:00,57.971,57.971,57.964,57.964,12800000.0
2008-11-06 06:48:00,57.957,57.957,57.938,57.952,12800000.0
2008-11-06 06:49:00,57.935,57.962,57.935,57.952,12800000.0
2008-11-06 06:50:00,57.967,57.979,57.966,57.979,11200000.0
2008-11-06 06:51:00,57.987,57.987,57.976,57.981,16000000.0
2008-11-06 06:52:00,57.984,58.004,57.977,58.004,14400000.0
2008-11-06 06:53:00,58.011,58.011,58.007,58.009,6400000.0
2008-11-06 06:54:00,58.011,58.013,58.004,58.004,14400000.0
2008-11-06 06:55:00,58.0,58.006,57.991,58.0,9600000.0
2008-11-06 06:56:00,57.993,58.004,57.993,58.004,8000000.0
2008-11-06 06:57:00,57.999,58.003,57.996,57.997,16000000.0
2008-11-06 06:58:00,57.97,57.989,57.97,57.986,11200000.0
2008-11-06 06:59:00,58.001,58.001,57.979,57.983,18000000.0
2008-11-06 07:00:00,57.965,57.965,57.911,57.911,11200000.0
2008-11-06 07:01:00,57.901,57.91,57.894,57.91,16000000.0
2008-11-06 07:02:00,57.893,57.893,57.872,57.872,12800000.0
2008-11-06 07:03:00,57.877,57.88,57.834,57.834,13200000.0
2008-11-06 07:04:00,57.817,57.837,57.817,57.831,12800000.0
2008-11-06 07:05:00,57.825,57.829,57.808,57.808,12800000.0
2008-11-06 07:06:00,57.816,57.816,57.795,57.814,16000000.0
2008-11-06 07:07:00,57.813,57.819,57.804,57.804,12800000.0
2008-11-06 07:08:00,57.816,57.835,57.816,57.831,28200000.0
2008-11-06 07:09:00,57.84,57.847,57.84,57.845,16000000.0
2008-11-06 07:10:00,57.864,57.882,57.864,57.881,19200000.0
2008-11-06 07:11:00,57.901,57.908,57.892,57.908,17400000.0
2008-11-06 07:12:00,57.921,57.939,57.921,57.935,8000000.0
2008-11-06 07:13:00,57.926,57.932,57.924,57.929,14400000.0
2008-11-06 07:14:00,57.936,57.964,57.936,57.959,12800000.0
2008-11-06 07:15:00,57.986,57.992,57.968,57.968,11200000.0
2008-11-06 07:16:00,57.991,58.019,57.991,58.014,14400000.0
2008-11-06 07:17:00,58.018,58.018,57.989,57.989,11200000.0
2008-11-06 07:18:00,57.995,58.006,57.995,58.005,11200000.0
2008-11-06 07:19:00,58.019,58.02,57.999,57.999,11200000.0
2008-11-06 07:20:00,58.011,58.019,58.011,58.018,14400000.0
2008-11-06 07:21:00,58.022,58.045,58.022,58.04,12800000.0
2008-11-06 07:22:00,58.039,58.045,58.032,58.032,12800000.0
2008-11-06 07:23:00,58.032,58.032,58.014,58.025,16000000.0
2008-11-06 07:24:00,58.026,58.033,58.026,58.027,11200000.0
2008-11-06 07:25:00,58.031,58.041,58.031,58.038,11200000.0
2008-11-06 07:26:00,58.044,58.048,58.037,58.044,12800000.0
2008-11-06 07:27:00,58.053,58.054,58.047,58.054,12800000.0
2008-11-06 07:28:00,58.077,58.092,58.077,58.086,12800000.0
2008-11-06 07:29:00,58.084,58.1,58.082,58.1,26600000.0
2008-11-06 07:30:00,58.092,58.093,58.004,58.089,16000000.0
2008-11-06 07:31:00,58.082,58.082,58.038,58.043,10600000.0
2008-11-06 07:32:00,58.03,58.034,58.025,58.025,12800000.0
2008-11-06 07:33:00,58.007,58.007,57.966,57.966,16000000.0
2008-11-06 07:34:00,57.941,57.941,57.865,57.865,11200000.0
2008-11-06 07:35:00,57.88,57.886,57.875,57.875,8000000.0
2008-11-06 07:36:00,57.839,57.857,57.839,57.856,12800000.0
2008-11-06 07:37:00,57.862,57.864,57.834,57.834,14400000.0
2008-11-06 07:38:00,57.848,57.858,57.841,57.854,16000000.0
2008-11-06 07:39:00,57.871,57.901,57.871,57.901,19200000.0
2008-11-06 07:40:00,57.911,57.913,57.904,57.904,11200000.0
2008-11-06 07:41:00,57.911,57.918,57.909,57.918,32000000.0
2008-11-06 07:42:00,57.932,57.949,57.932,57.941,33600000.0
2008-11-06 07:43:00,57.943,57.96,57.943,57.947,28800000.0
2008-11-06 07:44:00,57.944,57.944,57.932,57.932,8000000.0
2008-11-06 07:45:00,57.931,57.937,57.873,57.937,14400000.0
2008-11-06 07:46:00,57.927,57.948,57.927,57.948,27200000.0
2008-11-06 07:47:00,57.946,57.946,57.93,57.93,11600000.0
2008-11-06 07:48:00,57.923,57.95,57.923,57.95,11200000.0
2008-11-06 07:49:00,57.942,57.942,57.92,57.92,16000000.0
2008-11-06 07:50:00,57.918,57.961,57.918,57.961,11200000.0
2008-11-06 07:51:00,57.958,57.958,57.945,57.949,38400000.0
2008-11-06 07:52:00,57.936,57.936,57.856,57.857,9600000.0
2008-11-06 07:53:00,57.916,57.921,57.907,57.921,11200000.0
2008-11-06 07:54:00,57.932,57.932,57.906,57.919,12800000.0
2008-11-06 07:55:00,57.939,57.962,57.939,57.962,30400000.0
2008-11-06 07:56:00,57.978,58.025,57.978,58.025,16000000.0
2008-11-06 07:57:00,58.023,58.027,58.01,58.01,17600000.0
2008-11-06 07:58:00,58.012,58.033,58.012,58.033,11000000.0
2008-11-06 07:59:00,58.039,58.062,58.036,58.055,17600000.0
2008-11-06 08:00:00,58.052,58.077,58.052,58.063,12800000.0
2008-11-06 08:01:00,58.067,58.067,57.937,57.937,11200000.0
2008-11-06 08:02:00,57.932,57.944,57.931,57.931,9600000.0
2008-11-06 08:03:00,57.922,57.93,57.915,57.926,16000000.0
2008-11-06 08:04:00,57.934,57.934,57.926,57.928,11200000.0
2008-11-06 08:05:00,57.938,57.947,57.932,57.944,12800000.0
2008-11-06 08:06:00,57.951,57.951,57.931,57.937,12800000.0
2008-11-06 08:07:00,57.924,57.942,57.921,57.933,16000000.0
2008-11-06 08:08:00,57.983,57.999,57.979,57.979,12800000.0
2008-11-06 08:09:00,57.975,57.976,57.974,57.975,12200000.0
2008-11-06 08:10:00,57.972,57.974,57.968,57.97,30400000.0
2008-11-06 08:11:00,57.959,57.965,57.95,57.961,12800000.0
2008-11-06 08:12:00,57.949,57.97,57.949,57.958,17600000.0
2008-11-06 08:13:00,57.959,57.959,57.949,57.949,14400000.0
2008-11-06 08:14:00,57.954,57.954,57.936,57.936,16000000.0
2008-11-06 08:15:00,57.935,57.952,57.935,57.943,11200000.0
2008-11-06 08:16:00,57.939,57.939,57.922,57.922,19200000.0
2008-11-06 08:17:00,57.913,57.914,57.901,57.901,11200000.0
2008-11-06 08:18:00,57.904,57.909,57.902,57.905,11200000.0
2008-11-06 08:19:00,57.917,57.919,57.908,57.911,11200000.0
2008-11-06 08:20:00,57.927,57.94,57.927,57.927,12800000.0
2008-11-06 08:21:00,57.922,57.937,57.919,57.937,11600000.0
2008-11-06 08:22:00,57.943,57.972,57.943,57.967,11200000.0
2008-11-06 08:23:00,57.998,58.001,57.978,57.988,15400000.0
2008-11-06 08:24:00,57.991,57.991,57.97,57.984,17600000.0
2008-11-06 08:25:00,57.995,58.007,57.995,58.001,12800000.0
2008-11-06 08:26:00,57.993,58.012,57.993,58.012,11200000.0
2008-11-06 08:27:00,58.0,58.0,57.973,57.973,11200000.0
2008-11-06 08:28:00,57.987,58.017,57.987,58.017,12800000.0
2008-11-06 08:29:00,58.041,58.066,58.041,58.045,11200000.0
2008-11-06 08:30:00,58.03,58.03,58.002,58.002,12800000.0
2008-11-06 08:31:00,58.002,58.026,58.002,58.026,12800000.0
2008-11-06 08:32:00,58.058,58.074,58.046,58.05,14400000.0
2008-11-06 08:33:00,58.0,58.016,57.975,57.998,41600000.0
2008-11-06 08:34:00,58.024,58.035,58.024,58.031,11200000.0
2008-11-06 08:35:00,57.949,57.973,57.915,57.957,48000000.0
2008-11-06 08:36:00,57.925,57.947,57.925,57.947,16000000.0
2008-11-06 08:37:00,57.979,57.993,57.975,57.993,14400000.0
2008-11-06 08:38:00,57.992,57.994,57.986,57.994,17600000.0
2008-11-06 08:39:00,58.015,58.029,57.998,58.018,13200000.0
2008-11-06 08:40:00,58.018,58.09,58.018,58.09,11200000.0
2008-11-06 08:41:00,58.066,58.066,58.039,58.039,32400000.0
2008-11-06 08:42:00,58.027,58.027,58.008,58.009,14400000.0
2008-11-06 08:43:00,57.994,58.008,57.989,58.002,12800000.0
2008-11-06 08:44:00,57.99,57.994,57.972,57.972,16000000.0
2008-11-06 08:45:00,57.969,57.971,57.962,57.967,12800000.0
2008-11-06 08:46:00,57.965,57.965,57.922,57.922,12800000.0
2008-11-06 08:47:00,57.98,57.98,57.947,57.966,24000000.0
2008-11-06 08:48:00,57.968,57.976,57.95,57.95,30400000.0
2008-11-06 08:49:00,57.934,57.934,57.917,57.925,8000000.0
2008-11-06 08:50:00,57.955,57.955,57.932,57.933,13200000.0
2008-11-06 08:51:00,57.931,57.934,57.927,57.927,22400000.0
2008-11-06 08:52:00,57.925,57.932,57.922,57.922,34000000.0
2008-11-06 08:53:00,57.923,57.925,57.91,57.913,54800000.0
2008-11-06 08:54:00,57.885,57.887,57.876,57.887,22800000.0
2008-11-06 08:55:00,57.89,57.924,57.89,57.924,17600000.0
2008-11-06 08:56:00,57.946,57.981,57.941,57.981,14800000.0
2008-11-06 08:57:00,57.963,57.985,57.963,57.985,43200000.0
2008-11-06 08:58:00,57.981,58.009,57.979,57.979,19200000.0
2008-11-06 08:59:00,57.983,58.018,57.983,58.016,13800000.0
2008-11-06 09:00:00,58.04,58.045,58.024,58.024,32000000.0
2008-11-06 09:01:00,58.015,58.024,58.006,58.013,32000000.0
2008-11-06 09:02:00,58.029,58.031,58.001,58.001,19200000.0
2008-11-06 09:03:00,58.02,58.061,58.02,58.061,16000000.0
2008-11-06 09:04:00,58.044,58.048,58.029,58.046,22400000.0
2008-11-06 09:05:00,58.045,58.073,58.045,58.073,19000000.0
2008-11-06 09:06:00,58.127,58.181,58.127,58.181,30800000.0
2008-11-06 09:07:00,58.197,58.255,58.197,58.255,19200000.0
2008-11-06 09:08:00,58.276,58.285,58.276,58.285,12800000.0
2008-11-06 09:09:00,58.3,58.313,58.298,58.307,45800000.0
2008-11-06 09:10:00,58.309,58.309,58.256,58.267,24000000.0
2008-11-06 09:11:00,58.259,58.276,58.259,58.275,29200000.0
2008-11-06 09:12:00,58.288,58.32,58.288,58.303,14400000.0
2008-11-06 09:13:00,58.296,58.319,58.294,58.319,12800000.0
2008-11-06 09:14:00,58.308,58.308,58.286,58.306,12800000.0
2008-11-06 09:15:00,58.328,58.395,58.328,58.395,30400000.0
2008-11-06 09:16:00,58.399,58.399,58.388,58.393,49600000.0
2008-11-06 09:17:00,58.387,58.393,58.379,58.382,78400000.0
2008-11-06 09:18:00,58.377,58.377,58.344,58.347,71400000.0
2008-11-06 09:19:00,58.334,58.334,58.313,58.327,65600000.0
2008-11-06 09:20:00,58.36,58.368,58.353,58.364,76800000.0
2008-11-06 09:21:00,58.379,58.407,58.379,58.407,49000000.0
2008-11-06 09:22:00,58.374,58.374,58.317,58.332,36800000.0
2008-11-06 09:23:00,58.327,58.336,58.326,58.327,68800000.0
2008-11-06 09:24:00,58.315,58.32,58.308,58.312,43200000.0
2008-11-06 09:25:00,58.324,58.421,58.324,58.421,19200000.0
2008-11-06 09:26:00,58.419,58.419,58.409,58.409,32000000.0
2008-11-06 09:27:00,58.414,58.425,58.414,58.422,70800000.0
2008-11-06 09:28:00,58.437,58.441,58.406,58.412,11200000.0
2008-11-06 09:29:00,58.427,58.435,58.421,58.435,36800000.0
2008-11-06 09:30:00,58.438,58.438,58.399,58.404,25600000.0
2008-11-06 09:31:00,58.395,58.395,58.353,58.353,12800000.0
2008-11-06 09:32:00,58.356,58.366,58.353,58.364,33600000.0
2008-11-06 09:33:00,58.349,58.37,58.334,58.37,30400000.0
2008-11-06 09:34:00,58.324,58.324,58.266,58.319,33400000.0
2008-11-06 09:35:00,58.274,58.276,58.246,58.259,52200000.0
2008-11-06 09:36:00,58.237,58.237,58.209,58.21,45800000.0
2008-11-06 09:37:00,58.21,58.23,58.21,58.212,33600000.0
2008-11-06 09:38:00,58.19,58.19,58.163,58.163,12800000.0
2008-11-06 09:39:00,58.183,58.212,58.183,58.205,43200000.0
2008-11-06 09:40:00,58.201,58.22,58.201,58.22,46400000.0
2008-11-06 09:41:00,58.208,58.215,58.201,58.209,29200000.0
2008-11-06 09:42:00,58.241,58.276,58.241,58.274,43200000.0
2008-11-06 09:43:00,58.282,58.286,58.268,58.285,56000000.0
2008-11-06 09:44:00,58.283,58.289,58.282,58.286,30400000.0
2008-11-06 09:45:00,58.312,58.332,58.312,58.332,19600000.0
2008-11-06 09:46:00,58.321,58.327,58.321,58.323,27200000.0
2008-11-06 09:47:00,58.3,58.302,58.296,58.299,12800000.0
2008-11-06 09:48:00,58.31,58.313,58.3,58.313,12800000.0
2008-11-06 09:49:00,58.329,58.353,58.326,58.347,16000000.0
2008-11-06 09:50:00,58.339,58.36,58.339,58.36,33600000.0
2008-11-06 09:51:00,58.363,58.365,58.351,58.353,83600000.0
2008-11-06 09:52:00,58.357,58.362,58.35,58.362,11200000.0
2008-11-06 09:53:00,58.341,58.353,58.33,58.353,30400000.0
2008-11-06 09:54:00,58.363,58.378,58.358,58.378,12800000.0
2008-11-06 09:55:00,58.382,58.413,58.382,58.413,33600000.0
2008-11-06 09:56:00,58.413,58.419,58.406,58.416,36800000.0
2008-11-06 09:57:00,58.421,58.428,58.419,58.423,24000000.0
2008-11-06 09:58:00,58.42,58.42,58.382,58.405,32400000.0
2008-11-06 09:59:00,58.414,58.414,58.409,58.409,51200000.0
2008-11-06 10:00:00,58.384,58.413,58.384,58.413,62400000.0
2008-11-06 10:01:00,58.412,58.412,58.36,58.36,17600000.0
2008-11-06 10:02:00,58.352,58.367,58.352,58.367,36800000.0
2008-11-06 10:03:00,58.366,58.372,58.348,58.348,44800000.0
2008-11-06 10:04:00,58.324,58.336,58.324,58.336,40000000.0
2008-11-06 10:05:00,58.34,58.355,58.34,58.342,38400000.0
2008-11-06 10:06:00,58.329,58.336,58.323,58.336,33600000.0
2008-11-06 10:07:00,58.344,58.344,58.325,58.325,43200000.0
2008-11-06 10:08:00,58.321,58.333,58.321,58.327,49600000.0
2008-11-06 10:09:00,58.35,58.372,58.35,58.371,13200000.0
2008-11-06 10:10:00,58.375,58.396,58.375,58.391,46800000.0
2008-11-06 10:11:00,58.388,58.438,58.388,58.438,57600000.0
2008-11-06 10:12:00,58.473,58.527,58.473,58.527,57600000.0
2008-11-06 10:13:00,58.527,58.529,58.497,58.508,41600000.0
2008-11-06 10:14:00,58.508,58.601,58.508,58.601,30400000.0
2008-11-06 10:15:00,58.606,58.614,58.596,58.599,30400000.0
2008-11-06 10:16:00,58.597,58.6,58.587,58.598,17600000.0
2008-11-06 10:17:00,58.611,58.633,58.611,58.633,12800000.0
2008-11-06 10:18:00,58.642,58.756,58.642,58.756,12200000.0
2008-11-06 10:19:00,58.744,58.744,58.721,58.722,75200000.0
2008-11-06 10:20:00,58.724,58.725,58.692,58.696,16000000.0
2008-11-06 10:21:00,58.703,58.714,58.693,58.693,34600000.0
2008-11-06 10:22:00,58.684,58.684,58.672,58.675,15400000.0
2008-11-06 10:23:00,58.658,58.702,58.658,58.696,33600000.0
2008-11-06 10:24:00,58.71,58.71,58.697,58.703,43200000.0
2008-11-06 10:25:00,58.72,58.75,58.72,58.75,64400000.0
2008-11-06 10:26:00,58.766,58.803,58.766,58.803,36600000.0
2008-11-06 10:27:00,58.816,58.872,58.816,58.872,52800000.0
2008-11-06 10:28:00,58.933,58.972,58.93,58.972,88000000.0
2008-11-06 10:29:00,58.951,58.951,58.87,58.872,17600000.0
2008-11-06 10:30:00,58.868,58.868,58.808,58.808,27200000.0
2008-11-06 10:31:00,58.839,58.859,58.839,58.852,32000000.0
2008-11-06 10:32:00,58.843,58.858,58.843,58.856,46400000.0
2008-11-06 10:33:00,58.85,58.858,58.849,58.851,35200000.0
2008-11-06 10:34:00,58.847,58.851,58.839,58.839,17600000.0
2008-11-06 10:35:00,58.836,58.85,58.83,58.85,12800000.0
2008-11-06 10:36:00,58.856,58.856,58.834,58.834,11200000.0
2008-11-06 10:37:00,58.803,58.803,58.764,58.787,19200000.0
2008-11-06 10:38:00,58.799,58.813,58.734,58.734,28800000.0
2008-11-06 10:39:00,58.649,58.649,58.496,58.525,16000000.0
2008-11-06 10:40:00,58.56,58.643,58.56,58.614,23400000.0
2008-11-06 10:41:00,58.675,58.68,58.669,58.676,58000000.0
2008-11-06 10:42:00,58.651,58.658,58.636,58.65,38400000.0
2008-11-06 10:43:00,58.639,58.691,58.639,58.691,9600000.0
2008-11-06 10:44:00,58.698,58.698,58.635,58.635,18600000.0
2008-11-06 10:45:00,58.598,58.617,58.588,58.617,22200000.0
2008-11-06 10:46:00,58.645,58.707,58.64,58.707,28800000.0
2008-11-06 10:47:00,58.704,58.728,58.704,58.722,25600000.0
2008-11-06 10:48:00,58.704,58.704,58.693,58.694,37800000.0
2008-11-06 10:49:00,58.703,58.718,58.678,58.678,25600000.0
2008-11-06 10:50:00,58.679,58.715,58.679,58.715,59200000.0
2008-11-06 10:51:00,58.719,58.719,58.679,58.679,69200000.0
2008-11-06 10:52:00,58.663,58.67,58.658,58.662,35200000.0
2008-11-06 10:53:00,58.669,58.708,58.669,58.708,59200000.0
2008-11-06 10:54:00,58.714,58.719,58.707,58.716,54400000.0
2008-11-06 10:55:00,58.716,58.723,58.715,58.719,41600000.0
2008-11-06 10:56:00,58.714,58.782,58.714,58.782,44800000.0
2008-11-06 10:57:00,58.805,58.826,58.796,58.8,33600000.0
2008-11-06 10:58:00,58.787,58.794,58.785,58.789,40000000.0
2008-11-06 10:59:00,58.782,58.784,58.773,58.777,49000000.0
2008-11-06 11:00:00,58.786,58.792,58.779,58.781,51200000.0
2008-11-06 11:01:00,58.767,58.767,58.752,58.759,12800000.0
2008-11-06 11:02:00,58.762,58.762,58.752,58.752,19200000.0
2008-11-06 11:03:00,58.75,58.754,58.743,58.743,36200000.0
2008-11-06 11:04:00,58.725,58.728,58.718,58.728,27200000.0
2008-11-06 11:05:00,58.745,58.745,58.733,58.733,11200000.0
2008-11-06 11:06:00,58.725,58.725,58.706,58.706,30400000.0
2008-11-06 11:07:00,58.706,58.72,58.706,58.717,46400000.0
2008-11-06 11:08:00,58.709,58.722,58.708,58.717,32400000.0
2008-11-06 11:09:00,58.718,58.723,58.702,58.723,75200000.0
2008-11-06 11:10:00,58.744,58.771,58.744,58.771,36800000.0
2008-11-06 11:11:00,58.774,58.807,58.774,58.807,52800000.0
2008-11-06 11:12:00,58.798,58.798,58.763,58.763,70400000.0
2008-11-06 11:13:00,58.755,58.781,58.755,58.774,12800000.0
2008-11-06 11:14:00,58.787,58.807,58.784,58.807,58000000.0
2008-11-06 11:15:00,58.815,58.815,58.791,58.791,11200000.0
2008-11-06 11:16:00,58.788,58.791,58.781,58.781,18000000.0
2008-11-06 11:17:00,58.766,58.783,58.766,58.783,54400000.0
2008-11-06 11:18:00,58.775,58.784,58.769,58.771,73400000.0
2008-11-06 11:19:00,58.767,58.784,58.763,58.774,56800000.0
2008-11-06 11:20:00,58.765,58.766,58.675,58.675,35200000.0
2008-11-06 11:21:00,58.684,58.684,58.669,58.679,40000000.0
2008-11-06 11:22:00,58.675,58.676,58.664,58.666,41600000.0
2008-11-06 11:23:00,58.634,58.68,58.634,58.659,50600000.0
2008-11-06 11:24:00,58.618,58.641,58.605,58.641,52800000.0
2008-11-06 11:25:00,58.626,58.626,58.573,58.573,35200000.0
2008-11-06 11:26:00,58.565,58.592,58.565,58.589,27200000.0
2008-11-06 11:27:00,58.593,58.612,58.593,58.611,12800000.0
2008-11-06 11:28:00,58.616,58.631,58.598,58.598,41400000.0
2008-11-06 11:29:00,58.577,58.577,58.536,58.536,43200000.0
2008-11-06 11:30:00,58.529,58.534,58.517,58.517,11200000.0
2008-11-06 11:31:00,58.496,58.507,58.489,58.504,27200000.0
2008-11-06 11:32:00,58.499,58.499,58.471,58.475,35200000.0
2008-11-06 11:33:00,58.481,58.481,58.476,58.476,17600000.0
2008-11-06 11:34:00,58.472,58.484,58.472,58.479,33600000.0
2008-11-06 11:35:00,58.481,58.489,58.474,58.479,17000000.0
2008-11-06 11:36:00,58.474,58.474,58.421,58.422,43600000.0
2008-11-06 11:37:00,58.394,58.433,58.394,58.433,41600000.0
2008-11-06 11:38:00,58.444,58.452,58.442,58.443,27200000.0
2008-11-06 11:39:00,58.445,58.445,58.431,58.438,11600000.0
2008-11-06 11:40:00,58.456,58.472,58.445,58.449,21800000.0
2008-11-06 11:41:00,58.441,58.472,58.441,58.472,38400000.0
2008-11-06 11:42:00,58.485,58.515,58.485,58.486,38800000.0
2008-11-06 11:43:00,58.495,58.505,58.489,58.497,17600000.0
2008-11-06 11:44:00,58.524,58.558,58.524,58.558,59600000.0
2008-11-06 11:45:00,58.567,58.576,58.565,58.565,48400000.0
2008-11-06 11:46:00,58.581,58.718,58.581,58.718,11200000.0
2008-11-06 11:47:00,58.757,58.823,58.757,58.823,56000000.0
2008-11-06 11:48:00,58.826,58.826,58.79,58.79,14400000.0
2008-11-06 11:49:00,58.791,58.799,58.788,58.79,41000000.0
2008-11-06 11:50:00,58.775,58.776,58.765,58.766,44800000.0
2008-11-06 11:51:00,58.748,58.76,58.748,58.76,45200000.0
2008-11-06 11:52:00,58.747,58.747,58.705,58.705,32000000.0
2008-11-06 11:53:00,58.711,58.741,58.704,58.741,35600000.0
2008-11-06 11:54:00,58.756,58.773,58.694,58.694,47800000.0
2008-11-06 11:55:00,58.67,58.67,58.64,58.64,44800000.0
2008-11-06 11:56:00,58.621,58.633,58.586,58.633,64400000.0
2008-11-06 11:57:00,58.625,58.625,58.589,58.599,22400000.0
2008-11-06 11:58:00,58.625,58.646,58.594,58.616,42000000.0
2008-11-06 11:59:00,58.619,58.639,58.619,58.639,51200000.0
2008-11-06 12:00:00,58.687,58.717,58.687,58.699,36800000.0
2008-11-06 12:01:00,58.68,58.681,58.663,58.68,19200000.0
2008-11-06 12:02:00,58.666,58.666,58.627,58.627,12800000.0
2008-11-06 12:03:00,58.621,58.628,58.611,58.613,51200000.0
2008-11-06 12:04:00,58.616,58.616,58.609,58.614,24000000.0
2008-11-06 12:05:00,58.613,58.625,58.613,58.624,28800000.0
2008-11-06 12:06:00,58.62,58.62,58.592,58.592,23400000.0
2008-11-06 12:07:00,58.575,58.575,58.522,58.522,20800000.0
2008-11-06 12:08:00,58.508,58.522,58.499,58.52,43200000.0
2008-11-06 12:09:00,58.517,58.517,58.46,58.46,25600000.0
2008-11-06 12:10:00,58.501,58.516,58.499,58.509,11200000.0
2008-11-06 12:11:00,58.505,58.505,58.471,58.477,28000000.0
2008-11-06 12:12:00,58.465,58.48,58.463,58.48,30400000.0
2008-11-06 12:13:00,58.444,58.472,58.444,58.471,14400000.0
2008-11-06 12:14:00,58.456,58.456,58.422,58.427,16000000.0
2008-11-06 12:15:00,58.427,58.434,58.413,58.413,26600000.0
2008-11-06 12:16:00,58.411,58.42,58.399,58.399,27200000.0
2008-11-06 12:17:00,58.363,58.363,58.356,58.36,42600000.0
2008-11-06 12:18:00,58.382,58.452,58.382,58.413,25600000.0
2008-11-06 12:19:00,58.424,58.431,58.385,58.385,35200000.0
2008-11-06 12:20:00,58.36,58.36,58.283,58.304,36800000.0
2008-11-06 12:21:00,58.329,58.371,58.329,58.371,59200000.0
2008-11-06 12:22:00,58.412,58.422,58.396,58.422,30400000.0
2008-11-06 12:23:00,58.411,58.411,58.354,58.354,32000000.0
2008-11-06 12:24:00,58.321,58.344,58.321,58.329,33600000.0
2008-11-06 12:25:00,58.293,58.321,58.293,58.317,22400000.0
2008-11-06 12:26:00,58.315,58.316,58.306,58.316,30400000.0
2008-11-06 12:27:00,58.328,58.339,58.32,58.339,30400000.0
2008-11-06 12:28:00,58.327,58.334,58.322,58.334,60800000.0
2008-11-06 12:29:00,58.272,58.397,58.242,58.309,115200000.0
2008-11-06 12:30:00,58.401,58.401,58.27,58.381,46400000.0
2008-11-06 12:31:00,58.398,58.41,58.398,58.406,70400000.0
2008-11-06 12:32:00,58.408,58.408,58.397,58.397,28800000.0
2008-11-06 12:33:00,58.397,58.402,58.396,58.402,40400000.0
2008-11-06 12:34:00,58.339,58.376,58.339,58.36,27200000.0
2008-11-06 12:35:00,58.397,58.397,58.388,58.39,25600000.0
2008-11-06 12:36:00,58.401,58.416,58.401,58.416,48000000.0
2008-11-06 12:37:00,58.397,58.397,58.367,58.378,14400000.0
2008-11-06 12:38:00,58.399,58.402,58.38,58.38,14400000.0
2008-11-06 12:39:00,58.394,58.433,58.394,58.433,24000000.0
2008-11-06 12:40:00,58.431,58.431,58.422,58.425,16000000.0
2008-11-06 12:41:00,58.424,58.432,58.416,58.43,22400000.0
2008-11-06 12:42:00,58.425,58.43,58.42,58.42,22400000.0
2008-11-06 12:43:00,58.407,58.412,58.391,58.397,36800000.0
2008-11-06 12:44:00,58.398,58.404,58.398,58.404,22200000.0
2008-11-06 12:45:00,58.377,58.395,58.376,58.395,35200000.0
2008-11-06 12:46:00,58.416,58.421,58.406,58.421,44800000.0
2008-11-06 12:47:00,58.451,58.456,58.448,58.456,30400000.0
2008-11-06 12:48:00,58.464,58.502,58.458,58.502,31400000.0
2008-11-06 12:49:00,58.536,58.562,58.536,58.553,40400000.0
2008-11-06 12:50:00,58.546,58.559,58.529,58.535,16000000.0
2008-11-06 12:51:00,58.516,58.524,58.509,58.524,22400000.0
2008-11-06 12:52:00,58.535,58.537,58.53,58.531,25600000.0
2008-11-06 12:53:00,58.514,58.524,58.51,58.51,11200000.0
2008-11-06 12:54:00,58.504,58.511,58.501,58.51,11200000.0
2008-11-06 12:55:00,58.523,58.523,58.511,58.511,24000000.0
2008-11-06 12:56:00,58.507,58.516,58.507,58.515,12800000.0
2008-11-06 12:57:00,58.513,58.513,58.502,58.507,27200000.0
2008-11-06 12:58:00,58.5,58.512,58.5,58.501,12800000.0
2008-11-06 12:59:00,58.498,58.498,58.476,58.476,14400000.0
2008-11-06 13:00:00,58.464,58.464,58.439,58.439,8400000.0
2008-11-06 13:01:00,58.442,58.442,58.39,58.391,17600000.0
2008-11-06 13:02:00,58.386,58.392,58.381,58.385,12800000.0
2008-11-06 13:03:00,58.355,58.355,58.318,58.318,12800000.0
2008-11-06 13:04:00,58.324,58.324,58.295,58.319,16000000.0
2008-11-06 13:05:00,58.319,58.326,58.313,58.326,12800000.0
2008-11-06 13:06:00,58.36,58.36,58.344,58.345,17600000.0
2008-11-06 13:07:00,58.371,58.396,58.359,58.359,12800000.0
2008-11-06 13:08:00,58.35,58.417,58.344,58.417,32400000.0
2008-11-06 13:09:00,58.405,58.415,58.405,58.407,28800000.0
2008-11-06 13:10:00,58.4,58.41,58.398,58.41,32800000.0
2008-11-06 13:11:00,58.399,58.402,58.394,58.394,18600000.0
2008-11-06 13:12:00,58.39,58.404,58.39,58.4,16000000.0
2008-11-06 13:13:00,58.407,58.409,58.349,58.349,11200000.0
2008-11-06 13:14:00,58.349,58.349,58.34,58.345,11200000.0
2008-11-06 13:15:00,58.323,58.325,58.313,58.32,11200000.0
2008-11-06 13:16:00,58.321,58.321,58.303,58.303,25600000.0
2008-11-06 13:17:00,58.3,58.3,58.272,58.279,12800000.0
2008-11-06 13:18:00,58.275,58.278,58.267,58.267,55400000.0
2008-11-06 13:19:00,58.28,58.298,58.278,58.278,14400000.0
2008-11-06 13:20:00,58.285,58.32,58.285,58.315,12800000.0
2008-11-06 13:21:00,58.369,58.388,58.347,58.364,56400000.0
2008-11-06 13:22:00,58.369,58.369,58.356,58.36,11200000.0
2008-11-06 13:23:00,58.355,58.355,58.336,58.337,12800000.0
2008-11-06 13:24:00,58.351,58.384,58.351,58.377,14400000.0
2008-11-06 13:25:00,58.375,58.379,58.368,58.368,33600000.0
2008-11-06 13:26:00,58.371,58.371,58.358,58.358,24400000.0
2008-11-06 13:27:00,58.394,58.443,58.394,58.433,40000000.0
2008-11-06 13:28:00,58.44,58.474,58.439,58.474,20800000.0
2008-11-06 13:29:00,58.468,58.475,58.466,58.472,22400000.0
2008-11-06 13:30:00,58.47,58.47,58.394,58.394,36800000.0
2008-11-06 13:31:00,58.376,58.408,58.376,58.408,11200000.0
2008-11-06 13:32:00,58.414,58.414,58.381,58.381,17600000.0
2008-11-06 13:33:00,58.381,58.397,58.381,58.397,13200000.0
2008-11-06 13:34:00,58.393,58.409,58.389,58.405,12800000.0
2008-11-06 13:35:00,58.397,58.407,58.397,58.407,12200000.0
2008-11-06 13:36:00,58.416,58.434,58.414,58.414,48000000.0
2008-11-06 13:37:00,58.415,58.427,58.403,58.424,24000000.0
2008-11-06 13:38:00,58.417,58.417,58.4,58.4,29200000.0
2008-11-06 13:39:00,58.398,58.398,58.386,58.386,25600000.0
2008-11-06 13:40:00,58.389,58.426,58.389,58.426,12800000.0
2008-11-06 13:41:00,58.438,58.438,58.413,58.413,16000000.0
2008-11-06 13:42:00,58.406,58.431,58.406,58.431,12800000.0
2008-11-06 13:43:00,58.428,58.429,58.421,58.421,25600000.0
2008-11-06 13:44:00,58.425,58.468,58.425,58.461,28800000.0
2008-11-06 13:45:00,58.465,58.479,58.465,58.476,12800000.0
2008-11-06 13:46:00,58.477,58.48,58.453,58.453,13800000.0
2008-11-06 13:47:00,58.443,58.443,58.422,58.422,27200000.0
2008-11-06 13:48:00,58.431,58.446,58.431,58.439,14400000.0
2008-11-06 13:49:00,58.448,58.462,58.448,58.457,34000000.0
2008-11-06 13:50:00,58.449,58.455,58.445,58.45,33600000.0
2008-11-06 13:51:00,58.456,58.488,58.456,58.488,16000000.0
2008-11-06 13:52:00,58.505,58.509,58.493,58.493,40000000.0
2008-11-06 13:53:00,58.493,58.497,58.486,58.489,36800000.0
2008-11-06 13:54:00,58.47,58.47,58.457,58.457,24000000.0
2008-11-06 13:55:00,58.455,58.462,58.453,58.462,11200000.0
2008-11-06 13:56:00,58.466,58.479,58.466,58.476,14400000.0
2008-11-06 13:57:00,58.475,58.488,58.475,58.48,14400000.0
2008-11-06 13:58:00,58.472,58.472,58.455,58.467,32000000.0
2008-11-06 13:59:00,58.466,58.481,58.46,58.46,48000000.0
2008-11-06 14:00:00,58.481,58.622,58.481,58.62,32000000.0
2008-11-06 14:01:00,58.648,58.925,58.648,58.925,14800000.0
2008-11-06 14:02:00,58.933,59.158,58.933,59.158,29200000.0
2008-11-06 14:03:00,59.133,59.133,58.881,58.881,14400000.0
2008-11-06 14:04:00,58.864,59.021,58.864,59.018,14400000.0
2008-11-06 14:05:00,58.904,58.904,58.583,58.583,25600000.0
2008-11-06 14:06:00,58.661,58.677,58.549,58.549,17600000.0
2008-11-06 14:07:00,58.743,58.811,58.729,58.729,12800000.0
2008-11-06 14:08:00,58.638,58.638,58.548,58.551,24000000.0
2008-11-06 14:09:00,58.569,58.632,58.569,58.631,11200000.0
2008-11-06 14:10:00,58.6,58.6,58.554,58.575,17600000.0
2008-11-06 14:11:00,58.621,58.655,58.598,58.598,12800000.0
2008-11-06 14:12:00,58.607,58.617,58.597,58.597,12800000.0
2008-11-06 14:13:00,58.587,58.587,58.55,58.566,24000000.0
2008-11-06 14:14:00,58.554,58.633,58.554,58.633,20800000.0
2008-11-06 14:15:00,58.724,58.724,58.695,58.695,33600000.0
2008-11-06 14:16:00,58.706,58.737,58.706,58.736,27200000.0
2008-11-06 14:17:00,58.754,58.795,58.754,58.795,11200000.0
2008-11-06 14:18:00,58.89,58.956,58.89,58.949,16000000.0
2008-11-06 14:19:00,58.986,59.043,58.986,59.043,40000000.0
2008-11-06 14:20:00,59.122,59.123,59.067,59.087,14400000.0
2008-11-06 14:21:00,59.112,59.202,59.112,59.188,33400000.0
2008-11-06 14:22:00,59.192,59.198,59.182,59.182,13800000.0
2008-11-06 14:23:00,59.167,59.189,59.167,59.185,17600000.0
2008-11-06 14:24:00,59.209,59.333,59.209,59.333,36800000.0
2008-11-06 14:25:00,59.324,59.324,59.271,59.271,12800000.0
2008-11-06 14:26:00,59.248,59.248,59.188,59.215,18600000.0
2008-11-06 14:27:00,59.2,59.2,59.127,59.127,11200000.0
2008-11-06 14:28:00,59.137,59.137,59.044,59.044,11200000.0
2008-11-06 14:29:00,59.066,59.14,59.066,59.14,13200000.0
2008-11-06 14:30:00,59.143,59.19,59.1,59.1,11200000.0
2008-11-06 14:31:00,59.156,59.191,59.095,59.191,16000000.0
2008-11-06 14:32:00,59.225,59.234,59.195,59.195,12800000.0
2008-11-06 14:33:00,59.189,59.202,59.179,59.202,17600000.0
2008-11-06 14:34:00,59.195,59.213,59.191,59.193,18000000.0
2008-11-06 14:35:00,59.188,59.196,59.18,59.196,11200000.0
2008-11-06 14:36:00,59.186,59.195,59.185,59.185,12800000.0
2008-11-06 14:37:00,59.177,59.179,59.16,59.16,12800000.0
2008-11-06 14:38:00,59.081,59.081,59.054,59.076,11200000.0
2008-11-06 14:39:00,59.035,59.048,58.963,59.048,17600000.0
2008-11-06 14:40:00,59.057,59.058,59.039,59.043,16000000.0
2008-11-06 14:41:00,59.067,59.104,59.067,59.083,11200000.0
2008-11-06 14:42:00,59.122,59.13,59.095,59.095,12800000.0
2008-11-06 14:43:00,59.082,59.105,59.08,59.088,17600000.0
2008-11-06 14:44:00,59.112,59.112,59.101,59.105,12200000.0
2008-11-06 14:45:00,59.082,59.082,58.824,58.824,12800000.0
2008-11-06 14:46:00,58.788,58.837,58.775,58.775,17600000.0
2008-11-06 14:47:00,58.666,58.771,58.666,58.771,12800000.0
2008-11-06 14:48:00,58.805,58.874,58.805,58.874,11200000.0
2008-11-06 14:49:00,58.867,58.899,58.851,58.88,16000000.0
2008-11-06 14:50:00,58.907,58.907,58.853,58.853,12800000.0
2008-11-06 14:51:00,58.836,58.864,58.817,58.817,17600000.0
2008-11-06 14:52:00,58.782,58.791,58.762,58.778,13800000.0
2008-11-06 14:53:00,58.685,58.685,58.648,58.648,11200000.0
2008-11-06 14:54:00,58.63,58.65,58.63,58.632,13200000.0
2008-11-06 14:55:00,58.602,58.602,58.507,58.507,11200000.0
2008-11-06 14:56:00,58.47,58.47,58.272,58.272,16000000.0
2008-11-06 14:57:00,58.271,58.277,58.23,58.23,12800000.0
2008-11-06 14:58:00,58.208,58.27,58.203,58.27,14400000.0
2008-11-06 14:59:00,58.314,58.337,58.313,58.313,12800000.0
2008-11-06 15:00:00,58.289,58.337,58.287,58.337,16000000.0
2008-11-06 15:01:00,58.328,58.328,58.297,58.297,17600000.0
2008-11-06 15:02:00,58.261,58.261,58.08,58.08,11200000.0
2008-11-06 15:03:00,58.009,58.009,57.936,57.936,11200000.0
2008-11-06 15:04:00,57.96,58.13,57.96,58.13,16000000.0
2008-11-06 15:05:00,58.192,58.192,58.174,58.181,12800000.0
2008-11-06 15:06:00,58.136,58.143,58.114,58.114,11200000.0
2008-11-06 15:07:00,58.138,58.16,58.131,58.16,11200000.0
2008-11-06 15:08:00,58.212,58.284,58.212,58.284,11600000.0
2008-11-06 15:09:00,58.334,58.362,58.332,58.352,14800000.0
2008-11-06 15:10:00,58.411,58.702,58.411,58.702,16000000.0
2008-11-06 15:11:00,58.379,58.379,58.349,58.349,11200000.0
2008-11-06 15:12:00,58.341,58.38,58.341,58.372,12800000.0
2008-11-06 15:13:00,58.361,58.361,58.336,58.346,12800000.0
2008-11-06 15:14:00,58.366,58.391,58.361,58.391,16000000.0
2008-11-06 15:15:00,58.398,58.398,58.309,58.309,18000000.0
2008-11-06 15:16:00,58.32,58.345,58.32,58.33,12800000.0
2008-11-06 15:17:00,58.298,58.302,58.289,58.289,14400000.0
2008-11-06 15:18:00,58.27,58.285,58.27,58.283,12800000.0
2008-11-06 15:19:00,58.296,58.3,58.279,58.298,16000000.0
2008-11-06 15:20:00,58.314,58.412,58.314,58.412,16000000.0
2008-11-06 15:21:00,58.464,58.641,58.464,58.641,18000000.0
2008-11-06 15:22:00,58.6,58.6,58.494,58.494,10600000.0
2008-11-06 15:23:00,58.497,58.501,58.482,58.5,11200000.0
2008-11-06 15:24:00,58.508,58.526,58.508,58.526,11200000.0
2008-11-06 15:25:00,58.54,58.575,58.54,58.557,12800000.0
2008-11-06 15:26:00,58.58,58.598,58.568,58.574,14400000.0
2008-11-06 15:27:00,58.576,58.62,58.576,58.611,12800000.0
2008-11-06 15:28:00,58.58,58.58,58.532,58.532,12800000.0
2008-11-06 15:29:00,58.549,58.558,58.513,58.513,17600000.0
2008-11-06 15:30:00,58.513,58.55,58.513,58.55,17600000.0
2008-11-06 15:31:00,58.571,58.577,58.561,58.561,12800000.0
2008-11-06 15:32:00,58.533,58.533,58.509,58.517,11200000.0
2008-11-06 15:33:00,58.517,58.517,58.487,58.487,11200000.0
2008-11-06 15:34:00,58.528,58.617,58.528,58.617,11200000.0
2008-11-06 15:35:00,58.64,58.712,58.64,58.712,12800000.0
2008-11-06 15:36:00,58.704,58.707,58.693,58.693,14400000.0
2008-11-06 15:37:00,58.686,58.716,58.686,58.713,16000000.0
2008-11-06 15:38:00,58.758,58.807,58.758,58.769,16400000.0
2008-11-06 15:39:00,58.777,58.796,58.775,58.796,14400000.0
2008-11-06 15:40:00,58.809,58.819,58.781,58.781,12800000.0
2008-11-06 15:41:00,58.763,58.788,58.763,58.784,16000000.0
2008-11-06 15:42:00,58.81,58.856,58.755,58.856,17600000.0
2008-11-06 15:43:00,58.857,58.874,58.857,58.859,12800000.0
2008-11-06 15:44:00,58.867,58.891,58.861,58.891,12800000.0
2008-11-06 15:45:00,58.884,58.884,58.836,58.836,12800000.0
2008-11-06 15:46:00,58.79,58.79,58.775,58.786,11200000.0
2008-11-06 15:47:00,58.755,58.756,58.745,58.745,10600000.0
2008-11-06 15:48:00,58.74,58.761,58.74,58.761,12800000.0
2008-11-06 15:49:00,58.717,58.717,58.692,58.717,11200000.0
2008-11-06 15:50:00,58.76,58.87,58.76,58.846,14400000.0
2008-11-06 15:51:00,58.857,58.923,58.857,58.908,11600000.0
2008-11-06 15:52:00,58.86,58.879,58.86,58.879,11200000.0
2008-11-06 15:53:00,58.871,58.878,58.869,58.871,12800000.0
2008-11-06 15:54:00,58.897,58.935,58.897,58.918,17600000.0
2008-11-06 15:55:00,58.912,58.921,58.9,58.921,17600000.0
2008-11-06 15:56:00,59.007,59.109,59.007,59.109,11200000.0
2008-11-06 15:57:00,59.079,59.088,59.007,59.007,14400000.0
2008-11-06 15:58:00,58.958,58.959,58.931,58.931,11200000.0
2008-11-06 15:59:00,58.932,58.942,58.932,58.941,11200000.0
2008-11-06 16:00:00,58.906,58.906,58.861,58.861,11200000.0
2008-11-06 16:01:00,58.832,58.856,58.832,58.851,11200000.0
2008-11-06 16:02:00,58.844,58.846,58.811,58.811,17600000.0
2008-11-06 16:03:00,58.8,58.84,58.8,58.839,13200000.0
2008-11-06 16:04:00,58.844,58.844,58.775,58.83,11200000.0
2008-11-06 16:05:00,58.836,58.836,58.778,58.778,14400000.0
2008-11-06 16:06:00,58.765,58.792,58.765,58.788,16000000.0
2008-11-06 16:07:00,58.813,58.888,58.813,58.888,11200000.0
2008-11-06 16:08:00,58.875,58.875,58.811,58.811,11200000.0
2008-11-06 16:09:00,58.79,58.804,58.788,58.793,17600000.0
2008-11-06 16:10:00,58.782,58.793,58.782,58.786,12800000.0
2008-11-06 16:11:00,58.781,58.819,58.778,58.819,11200000.0
2008-11-06 16:12:00,58.8,58.8,58.747,58.761,17600000.0
2008-11-06 16:13:00,58.713,58.713,58.664,58.664,11200000.0
2008-11-06 16:14:00,58.657,58.71,58.647,58.647,14400000.0
2008-11-06 16:15:00,58.604,58.604,58.558,58.558,11600000.0
2008-11-06 16:16:00,58.553,58.557,58.54,58.555,11200000.0
2008-11-06 16:17:00,58.546,58.555,58.531,58.533,17600000.0
2008-11-06 16:18:00,58.535,58.535,58.518,58.531,9000000.0
2008-11-06 16:19:00,58.53,58.557,58.53,58.555,11200000.0
2008-11-06 16:20:00,58.535,58.537,58.52,58.534,11200000.0
2008-11-06 16:21:00,58.529,58.544,58.525,58.525,11200000.0
2008-11-06 16:22:00,58.502,58.502,58.465,58.465,11200000.0
2008-11-06 16:23:00,58.449,58.492,58.449,58.487,12800000.0
2008-11-06 16:24:00,58.482,58.487,58.456,58.456,11200000.0
2008-11-06 16:25:00,58.447,58.448,58.418,58.418,12800000.0
2008-11-06 16:26:00,58.425,58.537,58.425,58.537,12200000.0
2008-11-06 16:27:00,58.563,58.568,58.548,58.568,17600000.0
2008-11-06 16:28:00,58.591,58.669,58.591,58.669,11200000.0
2008-11-06 16:29:00,58.708,58.708,58.698,58.702,14400000.0
2008-11-06 16:30:00,58.733,58.736,58.713,58.736,14400000.0
2008-11-06 16:31:00,58.741,58.763,58.741,58.763,14400000.0
2008-11-06 16:32:00,58.744,58.744,58.726,58.737,8000000.0
2008-11-06 16:33:00,58.765,58.855,58.765,58.855,14400000.0
2008-11-06 16:34:00,58.85,58.853,58.824,58.824,17600000.0
2008-11-06 16:35:00,58.84,58.887,58.84,58.887,12800000.0
2008-11-06 16:36:00,58.889,58.968,58.889,58.968,11200000.0
2008-11-06 16:37:00,58.973,58.988,58.948,58.948,12800000.0
2008-11-06 16:38:00,58.989,58.989,58.975,58.984,14400000.0
2008-11-06 16:39:00,58.943,58.943,58.883,58.901,12800000.0
2008-11-06 16:40:00,58.934,58.997,58.934,58.958,17600000.0
2008-11-06 16:41:00,58.985,58.985,58.967,58.985,12800000.0
2008-11-06 16:42:00,59.007,59.009,58.992,59.001,11200000.0
2008-11-06 16:43:00,59.012,59.012,59.009,59.011,12800000.0
2008-11-06 16:44:00,58.985,59.009,58.98,59.009,11200000.0
2008-11-06 16:45:00,59.021,59.021,58.994,58.998,11200000.0
2008-11-06 16:46:00,58.99,59.007,58.981,58.99,14400000.0
2008-11-06 16:47:00,58.996,58.996,58.942,58.942,17600000.0
2008-11-06 16:48:00,58.891,58.891,58.837,58.845,11200000.0
2008-11-06 16:49:00,58.802,58.802,58.763,58.763,12800000.0
2008-11-06 16:50:00,58.708,58.708,58.638,58.683,17600000.0
2008-11-06 16:51:00,58.694,58.708,58.645,58.645,11200000.0
2008-11-06 16:52:00,58.698,58.698,58.645,58.661,17600000.0
2008-11-06 16:53:00,58.673,58.709,58.673,58.709,17600000.0
2008-11-06 16:54:00,58.686,58.686,58.663,58.663,9000000.0
2008-11-06 16:55:00,58.665,58.791,58.665,58.791,14400000.0
2008-11-06 16:56:00,58.831,58.841,58.799,58.799,12800000.0
2008-11-06 16:57:00,58.814,58.843,58.814,58.817,16000000.0
2008-11-06 16:58:00,58.842,58.857,58.773,58.773,13200000.0
2008-11-06 16:59:00,58.776,58.782,58.753,58.753,12800000.0
2008-11-06 17:00:00,58.732,58.733,58.725,58.731,11200000.0
2008-11-06 17:01:00,58.74,58.752,58.63,58.752,12800000.0
2008-11-06 17:02:00,58.695,58.695,58.62,58.62,16000000.0
2008-11-06 17:03:00,58.614,58.619,58.593,58.593,11200000.0
2008-11-06 17:04:00,58.628,58.822,58.628,58.822,11200000.0
2008-11-06 17:05:00,58.8,58.8,58.753,58.753,17600000.0
2008-11-06 17:06:00,58.739,58.757,58.723,58.757,11600000.0
2008-11-06 17:07:00,58.783,58.884,58.783,58.884,11200000.0
2008-11-06 17:08:00,58.897,58.899,58.889,58.893,17600000.0
2008-11-06 17:09:00,58.928,58.989,58.928,58.989,16000000.0
2008-11-06 17:10:00,58.99,58.99,58.923,58.923,11200000.0
2008-11-06 17:11:00,58.916,58.926,58.884,58.926,12800000.0
2008-11-06 17:12:00,58.959,58.979,58.955,58.969,12800000.0
2008-11-06 17:13:00,58.964,58.971,58.954,58.963,12800000.0
2008-11-06 17:14:00,58.949,58.951,58.904,58.938,12800000.0
2008-11-06 17:15:00,58.95,58.964,58.95,58.963,12800000.0
2008-11-06 17:16:00,58.979,59.077,58.979,59.077,11200000.0
2008-11-06 17:17:00,59.142,59.301,59.142,59.301,11200000.0
2008-11-06 17:18:00,59.396,59.409,59.391,59.394,12800000.0
2008-11-06 17:19:00,59.395,59.395,59.337,59.338,16000000.0
2008-11-06 17:20:00,59.331,59.331,59.301,59.301,11200000.0
2008-11-06 17:21:00,59.249,59.249,59.076,59.076,12800000.0
2008-11-06 17:22:00,59.049,59.056,58.948,59.03,11200000.0
2008-11-06 17:23:00,59.025,59.026,58.955,58.955,11200000.0
2008-11-06 17:24:00,58.957,58.957,58.927,58.936,11200000.0
2008-11-06 17:25:00,58.935,58.935,58.908,58.913,11200000.0
2008-11-06 17:26:00,58.892,58.896,58.835,58.835,11200000.0
2008-11-06 17:27:00,58.809,58.847,58.8,58.847,17600000.0
2008-11-06 17:28:00,58.847,58.859,58.808,58.859,12800000.0
2008-11-06 17:29:00,58.802,58.802,58.698,58.698,12800000.0
2008-11-06 17:30:00,58.773,58.773,58.732,58.732,11200000.0
2008-11-06 17:31:00,58.717,58.734,58.716,58.716,12800000.0
2008-11-06 17:32:00,58.697,58.697,58.661,58.661,11200000.0
2008-11-06 17:33:00,58.657,58.673,58.642,58.673,12800000.0
2008-11-06 17:34:00,58.688,58.72,58.688,58.714,11200000.0
2008-11-06 17:35:00,58.724,58.768,58.724,58.748,12800000.0
2008-11-06 17:36:00,58.743,58.743,58.731,58.737,11200000.0
2008-11-06 17:37:00,58.749,58.762,58.749,58.753,11200000.0
2008-11-06 17:38:00,58.763,58.765,58.754,58.764,7400000.0
2008-11-06 17:39:00,58.755,58.755,58.69,58.692,17600000.0
2008-11-06 17:40:00,58.683,58.683,58.592,58.592,11200000.0
2008-11-06 17:41:00,58.573,58.573,58.524,58.545,10000000.0
2008-11-06 17:42:00,58.531,58.531,58.429,58.429,11200000.0
2008-11-06 17:43:00,58.449,58.449,58.431,58.441,12800000.0
2008-11-06 17:44:00,58.431,58.431,58.294,58.294,12800000.0
2008-11-06 17:45:00,58.295,58.35,58.295,58.35,11200000.0
2008-11-06 17:46:00,58.28,58.353,58.28,58.353,12800000.0
2008-11-06 17:47:00,58.385,58.389,58.371,58.388,12800000.0
2008-11-06 17:48:00,58.415,58.433,58.415,58.433,11200000.0
2008-11-06 17:49:00,58.432,58.469,58.432,58.469,11200000.0
2008-11-06 17:50:00,58.477,58.479,58.459,58.459,12800000.0
2008-11-06 17:51:00,58.415,58.415,58.375,58.382,11200000.0
2008-11-06 17:52:00,58.395,58.412,58.38,58.412,12800000.0
2008-11-06 17:53:00,58.411,58.411,58.281,58.281,18000000.0
2008-11-06 17:54:00,58.265,58.286,58.265,58.286,12800000.0
2008-11-06 17:55:00,58.286,58.286,58.26,58.276,13200000.0
2008-11-06 17:56:00,58.263,58.284,58.263,58.264,11200000.0
2008-11-06 17:57:00,58.237,58.237,58.214,58.232,16000000.0
2008-11-06 17:58:00,58.22,58.252,58.22,58.246,13200000.0
2008-11-06 17:59:00,58.254,58.254,58.151,58.151,11200000.0
2008-11-06 18:00:00,58.12,58.221,58.12,58.221,17600000.0
2008-11-06 18:01:00,58.269,58.352,58.234,58.352,17600000.0
2008-11-06 18:02:00,58.38,58.381,58.346,58.346,17600000.0
2008-11-06 18:03:00,58.305,58.305,58.26,58.273,12800000.0
2008-11-06 18:04:00,58.267,58.284,58.266,58.277,11200000.0
2008-11-06 18:05:00,58.257,58.283,58.255,58.283,17600000.0
2008-11-06 18:06:00,58.289,58.39,58.284,58.39,12800000.0
2008-11-06 18:07:00,58.431,58.431,58.381,58.381,11600000.0
2008-11-06 18:08:00,58.339,58.339,58.296,58.306,16000000.0
2008-11-06 18:09:00,58.291,58.291,58.234,58.234,16000000.0
2008-11-06 18:10:00,58.174,58.174,58.102,58.102,12800000.0
2008-11-06 18:11:00,58.059,58.059,58.013,58.052,11200000.0
2008-11-06 18:12:00,58.067,58.067,58.044,58.062,12800000.0
2008-11-06 18:13:00,58.051,58.103,58.051,58.103,11200000.0
2008-11-06 18:14:00,58.098,58.116,58.098,58.113,12200000.0
2008-11-06 18:15:00,58.092,58.092,58.08,58.08,8000000.0
2008-11-06 18:16:00,58.09,58.09,58.035,58.035,12800000.0
2008-11-06 18:17:00,58.019,58.03,58.002,58.03,11200000.0
2008-11-06 18:18:00,57.986,57.993,57.961,57.993,11200000.0
2008-11-06 18:19:00,58.026,58.069,58.013,58.069,16000000.0
2008-11-06 18:20:00,58.118,58.17,58.118,58.17,12800000.0
2008-11-06 18:21:00,58.12,58.12,58.047,58.05,11200000.0
2008-11-06 18:22:00,58.015,58.023,57.959,58.019,16000000.0
2008-11-06 18:23:00,57.993,58.006,57.974,57.974,16400000.0
2008-11-06 18:24:00,57.975,57.975,57.941,57.964,12800000.0
2008-11-06 18:25:00,58.026,58.03,58.015,58.03,11200000.0
2008-11-06 18:26:00,58.05,58.056,58.024,58.024,12800000.0
2008-11-06 18:27:00,57.991,57.999,57.97,57.995,14400000.0
2008-11-06 18:28:00,57.972,57.972,57.928,57.942,12800000.0
2008-11-06 18:29:00,57.945,58.009,57.945,58.009,12200000.0
2008-11-06 18:30:00,58.065,58.229,58.065,58.229,11200000.0
2008-11-06 18:31:00,58.225,58.246,58.216,58.246,12800000.0
2008-11-06 18:32:00,58.241,58.241,58.198,58.202,11200000.0
2008-11-06 18:33:00,58.218,58.218,58.191,58.191,11200000.0
2008-11-06 18:34:00,58.197,58.215,58.197,58.207,12800000.0
2008-11-06 18:35:00,58.179,58.179,58.146,58.155,12800000.0
2008-11-06 18:36:00,58.189,58.21,58.189,58.203,12800000.0
2008-11-06 18:37:00,58.162,58.162,58.032,58.032,17600000.0
2008-11-06 18:38:00,58.028,58.028,58.002,58.025,11200000.0
2008-11-06 18:39:00,58.054,58.104,58.054,58.104,16000000.0
2008-11-06 18:40:00,58.212,58.286,58.212,58.286,12800000.0
2008-11-06 18:41:00,58.306,58.321,58.303,58.315,13800000.0
2008-11-06 18:42:00,58.297,58.298,58.106,58.106,11200000.0
2008-11-06 18:43:00,58.04,58.106,58.04,58.106,12800000.0
2008-11-06 18:44:00,58.209,58.242,58.209,58.23,11200000.0
2008-11-06 18:45:00,58.243,58.274,58.243,58.268,11200000.0
2008-11-06 18:46:00,58.304,58.377,58.304,58.377,11600000.0
2008-11-06 18:47:00,58.456,58.637,58.456,58.636,12800000.0
2008-11-06 18:48:00,58.581,58.581,58.519,58.519,12800000.0
2008-11-06 18:49:00,58.461,58.461,58.376,58.376,12800000.0
2008-11-06 18:50:00,58.377,58.397,58.36,58.36,17600000.0
2008-11-06 18:51:00,58.395,58.395,58.328,58.328,12800000.0
2008-11-06 18:52:00,58.31,58.382,58.31,58.382,12800000.0
2008-11-06 18:53:00,58.395,58.395,58.265,58.265,12800000.0
2008-11-06 18:54:00,58.212,58.228,58.172,58.172,11200000.0
2008-11-06 18:55:00,58.142,58.186,58.13,58.186,11200000.0
2008-11-06 18:56:00,58.217,58.267,58.217,58.266,16000000.0
2008-11-06 18:57:00,58.262,58.27,58.256,58.265,11200000.0
2008-11-06 18:58:00,58.306,58.376,58.306,58.376,10600000.0
2008-11-06 18:59:00,58.379,58.379,58.331,58.331,17000000.0
2008-11-06 19:00:00,58.317,58.317,58.254,58.254,12800000.0
2008-11-06 19:01:00,58.2,58.2,58.156,58.156,12800000.0
2008-11-06 19:02:00,58.149,58.207,58.133,58.207,11200000.0
2008-11-06 19:03:00,58.249,58.44,58.249,58.44,12800000.0
2008-11-06 19:04:00,58.418,58.425,58.394,58.396,16000000.0
2008-11-06 19:05:00,58.316,58.355,58.247,58.355,14400000.0
2008-11-06 19:06:00,58.279,58.279,58.205,58.258,16000000.0
2008-11-06 19:07:00,58.251,58.251,58.224,58.23,11200000.0
2008-11-06 19:08:00,58.234,58.293,58.234,58.293,17600000.0
2008-11-06 19:09:00,58.267,58.267,58.15,58.15,12800000.0
2008-11-06 19:10:00,58.15,58.233,58.15,58.233,17600000.0
2008-11-06 19:11:00,58.249,58.263,58.231,58.246,13200000.0
2008-11-06 19:12:00,58.244,58.277,58.237,58.277,11200000.0
2008-11-06 19:13:00,58.243,58.243,58.215,58.235,11200000.0
2008-11-06 19:14:00,58.226,58.286,58.226,58.28,16000000.0
2008-11-06 19:15:00,58.259,58.259,58.118,58.118,13200000.0
2008-11-06 19:16:00,58.089,58.173,58.089,58.173,12800000.0
2008-11-06 19:17:00,58.171,58.171,58.16,58.162,12200000.0
2008-11-06 19:18:00,58.134,58.136,58.129,58.133,17600000.0
2008-11-06 19:19:00,58.137,58.145,58.132,58.14,16000000.0
2008-11-06 19:20:00,58.131,58.147,58.117,58.117,16400000.0
2008-11-06 19:21:00,58.112,58.185,58.112,58.185,16000000.0
2008-11-06 19:22:00,58.13,58.13,58.097,58.1,11200000.0
2008-11-06 19:23:00,58.077,58.077,58.039,58.042,17600000.0
2008-11-06 19:24:00,58.057,58.065,58.047,58.047,17600000.0
2008-11-06 19:25:00,58.042,58.071,58.042,58.071,18000000.0
2008-11-06 19:26:00,58.075,58.093,58.075,58.093,11600000.0
2008-11-06 19:27:00,58.087,58.087,58.06,58.06,11200000.0
2008-11-06 19:28:00,58.061,58.061,57.997,57.997,12800000.0
2008-11-06 19:29:00,58.0,58.014,58.0,58.006,11200000.0
2008-11-06 19:30:00,57.996,57.996,57.927,57.932,14400000.0
2008-11-06 19:31:00,57.954,57.962,57.951,57.958,17600000.0
2008-11-06 19:32:00,57.931,57.95,57.931,57.931,12800000.0
2008-11-06 19:33:00,57.985,58.008,57.965,57.965,12800000.0
2008-11-06 19:34:00,57.981,58.004,57.981,58.0,12800000.0
2008-11-06 19:35:00,57.995,58.001,57.987,57.987,17600000.0
2008-11-06 19:36:00,57.981,58.008,57.981,58.008,11200000.0
2008-11-06 19:37:00,57.996,58.019,57.995,58.019,11200000.0
2008-11-06 19:38:00,58.03,58.044,58.026,58.034,9600000.0
2008-11-06 19:39:00,58.011,58.011,57.997,57.998,11200000.0
2008-11-06 19:40:00,57.964,57.968,57.954,57.968,14400000.0
2008-11-06 19:41:00,57.967,57.986,57.967,57.986,12800000.0
2008-11-06 19:42:00,57.989,57.989,57.979,57.984,13200000.0
2008-11-06 19:43:00,57.97,57.97,57.959,57.959,11200000.0
2008-11-06 19:44:00,57.948,57.948,57.904,57.93,16000000.0
2008-11-06 19:45:00,57.929,57.94,57.924,57.94,11200000.0
2008-11-06 19:46:00,57.95,58.083,57.95,58.083,11200000.0
2008-11-06 19:47:00,58.122,58.144,58.122,58.129,16000000.0
2008-11-06 19:48:00,58.141,58.181,58.141,58.181,11200000.0
2008-11-06 19:49:00,58.163,58.163,58.105,58.115,12800000.0
2008-11-06 19:50:00,58.163,58.165,58.146,58.146,12800000.0
2008-11-06 19:51:00,58.164,58.181,58.164,58.181,12800000.0
2008-11-06 19:52:00,58.205,58.211,58.199,58.199,11200000.0
2008-11-06 19:53:00,58.117,58.117,58.073,58.075,17600000.0
2008-11-06 19:54:00,58.063,58.071,58.058,58.058,14400000.0
2008-11-06 19:55:00,58.046,58.046,58.031,58.037,11200000.0
2008-11-06 19:56:00,58.028,58.028,58.02,58.022,11200000.0
2008-11-06 19:57:00,58.016,58.024,58.008,58.024,12800000.0
2008-11-06 19:58:00,58.021,58.038,58.021,58.029,14400000.0
2008-11-06 19:59:00,58.025,58.028,58.004,58.018,14400000.0
2008-11-06 20:00:00,57.973,58.041,57.973,58.017,12800000.0
2008-11-06 20:01:00,58.011,58.016,57.997,58.014,11200000.0
2008-11-06 20:02:00,58.012,58.012,57.908,57.908,11200000.0
2008-11-06 20:03:00,57.878,57.896,57.864,57.896,16000000.0
2008-11-06 20:04:00,57.91,57.91,57.866,57.875,12800000.0
2008-11-06 20:05:00,57.867,57.867,57.833,57.837,12800000.0
2008-11-06 20:06:00,57.829,57.829,57.719,57.719,12800000.0
2008-11-06 20:07:00,57.735,57.781,57.735,57.781,16000000.0
2008-11-06 20:08:00,57.852,57.965,57.852,57.965,12800000.0
2008-11-06 20:09:00,57.959,57.959,57.92,57.924,16000000.0
2008-11-06 20:10:00,57.869,57.869,57.801,57.801,17000000.0
2008-11-06 20:11:00,57.788,57.795,57.669,57.669,14400000.0
2008-11-06 20:12:00,57.68,57.68,57.664,57.671,14400000.0
2008-11-06 20:13:00,57.666,57.699,57.664,57.699,11200000.0
2008-11-06 20:14:00,57.706,57.725,57.701,57.725,11200000.0
2008-11-06 20:15:00,57.736,57.736,57.71,57.727,11200000.0
2008-11-06 20:16:00,57.719,57.728,57.708,57.728,12800000.0
2008-11-06 20:17:00,57.756,57.756,57.726,57.729,12800000.0
2008-11-06 20:18:00,57.725,57.725,57.7,57.707,12800000.0
2008-11-06 20:19:00,57.693,57.709,57.693,57.706,11200000.0
2008-11-06 20:20:00,57.716,57.735,57.716,57.735,11200000.0
2008-11-06 20:21:00,57.727,57.727,57.705,57.708,11200000.0
2008-11-06 20:22:00,57.7,57.723,57.7,57.719,11200000.0
2008-11-06 20:23:00,57.744,57.744,57.732,57.734,16000000.0
2008-11-06 20:24:00,57.746,57.764,57.746,57.757,15400000.0
2008-11-06 20:25:00,57.749,57.749,57.732,57.735,12800000.0
2008-11-06 20:26:00,57.728,57.753,57.728,57.734,11600000.0
2008-11-06 20:27:00,57.711,57.772,57.711,57.772,12800000.0
2008-11-06 20:28:00,57.821,57.838,57.818,57.818,17600000.0
2008-11-06 20:29:00,57.78,57.826,57.78,57.801,13200000.0
2008-11-06 20:30:00,57.782,57.782,57.758,57.758,14400000.0
2008-11-06 20:31:00,57.738,57.744,57.73,57.743,14400000.0
2008-11-06 20:32:00,57.708,57.708,57.69,57.69,8000000.0
2008-11-06 20:33:00,57.656,57.656,57.625,57.635,16000000.0
2008-11-06 20:34:00,57.637,57.64,57.627,57.64,16000000.0
2008-11-06 20:35:00,57.647,57.669,57.647,57.666,16000000.0
2008-11-06 20:36:00,57.67,57.674,57.66,57.66,11200000.0
2008-11-06 20:37:00,57.649,57.658,57.631,57.631,17600000.0
2008-11-06 20:38:00,57.633,57.638,57.601,57.601,12800000.0
2008-11-06 20:39:00,57.599,57.605,57.594,57.596,16000000.0
2008-11-06 20:40:00,57.599,57.599,57.575,57.578,12800000.0
2008-11-06 20:41:00,57.565,57.574,57.536,57.536,14400000.0
2008-11-06 20:42:00,57.562,57.569,57.553,57.553,12800000.0
2008-11-06 20:43:00,57.514,57.536,57.514,57.535,17600000.0
2008-11-06 20:44:00,57.527,57.527,57.501,57.501,11200000.0
2008-11-06 20:45:00,57.52,57.541,57.519,57.532,11200000.0
2008-11-06 20:46:00,57.536,57.554,57.533,57.554,12800000.0
2008-11-06 20:47:00,57.565,57.582,57.565,57.572,11200000.0
2008-11-06 20:48:00,57.582,57.65,57.582,57.65,12800000.0
2008-11-06 20:49:00,57.671,57.678,57.633,57.633,11200000.0
2008-11-06 20:50:00,57.638,57.69,57.638,57.688,12800000.0
2008-11-06 20:51:00,57.782,57.803,57.782,57.8,11200000.0
2008-11-06 20:52:00,57.774,57.774,57.733,57.763,10600000.0
2008-11-06 20:53:00,57.724,57.724,57.648,57.648,12800000.0
2008-11-06 20:54:00,57.624,57.729,57.613,57.726,11200000.0
2008-11-06 20:55:00,57.762,57.769,57.743,57.76,12800000.0
2008-11-06 20:56:00,57.749,57.8,57.749,57.8,12800000.0
2008-11-06 20:57:00,57.797,57.804,57.794,57.794,11200000.0
2008-11-06 20:58:00,57.807,57.808,57.8,57.8,17600000.0
2008-11-06 20:59:00,57.79,57.81,57.7,57.81,14400000.0
2008-11-06 21:00:00,57.816,57.816,57.793,57.802,12800000.0
2008-11-06 21:01:00,57.82,57.941,57.82,57.941,17600000.0
2008-11-06 21:02:00,57.945,57.949,57.925,57.931,11200000.0
2008-11-06 21:03:00,57.924,57.934,57.92,57.92,12800000.0
2008-11-06 21:04:00,57.872,57.872,57.775,57.793,11200000.0
2008-11-06 21:05:00,57.798,57.867,57.798,57.867,14400000.0
2008-11-06 21:06:00,57.937,58.025,57.937,58.021,17600000.0
2008-11-06 21:07:00,58.025,58.025,57.997,58.013,12800000.0
2008-11-06 21:08:00,57.995,58.004,57.979,58.004,12800000.0
2008-11-06 21:09:00,57.973,57.979,57.957,57.957,12800000.0
2008-11-06 21:10:00,57.918,57.918,57.884,57.897,12800000.0
2008-11-06 21:11:00,57.925,57.94,57.924,57.937,12800000.0
2008-11-06 21:12:00,57.948,57.948,57.882,57.882,12200000.0
2008-11-06 21:13:00,57.869,57.874,57.865,57.867,11200000.0
2008-11-06 21:14:00,57.866,57.866,57.772,57.772,17600000.0
2008-11-06 21:15:00,57.782,57.782,57.675,57.675,17600000.0
2008-11-06 21:16:00,57.747,57.812,57.746,57.812,12800000.0
2008-11-06 21:17:00,57.786,57.786,57.74,57.785,12800000.0
2008-11-06 21:18:00,57.814,57.865,57.814,57.858,12800000.0
2008-11-06 21:19:00,57.865,57.873,57.865,57.865,12800000.0
2008-11-06 21:20:00,57.859,57.88,57.859,57.88,12800000.0
2008-11-06 21:21:00,57.854,57.854,57.788,57.788,12800000.0
2008-11-06 21:22:00,57.782,57.782,57.725,57.738,12800000.0
2008-11-06 21:23:00,57.738,57.745,57.736,57.741,8000000.0
2008-11-06 21:24:00,57.738,57.759,57.738,57.759,12800000.0
2008-11-06 21:25:00,57.774,57.774,57.738,57.738,11200000.0
2008-11-06 21:26:00,57.706,57.706,57.648,57.648,17600000.0
2008-11-06 21:27:00,57.632,57.632,57.622,57.625,11200000.0
2008-11-06 21:28:00,57.618,57.622,57.614,57.622,13200000.0
2008-11-06 21:29:00,57.607,57.63,57.607,57.63,12800000.0
2008-11-06 21:30:00,57.627,57.649,57.627,57.649,12800000.0
2008-11-06 21:31:00,57.65,57.663,57.643,57.663,11200000.0
2008-11-06 21:32:00,57.669,57.671,57.659,57.659,11200000.0
2008-11-06 21:33:00,57.66,57.669,57.657,57.657,11200000.0
2008-11-06 21:34:00,57.676,57.687,57.673,57.679,11200000.0
2008-11-06 21:35:00,57.655,57.655,57.647,57.647,11200000.0
2008-11-06 21:36:00,57.656,57.68,57.656,57.68,18000000.0
2008-11-06 21:37:00,57.739,57.837,57.739,57.837,12800000.0
2008-11-06 21:38:00,57.858,57.871,57.858,57.87,12800000.0
2008-11-06 21:39:00,57.881,57.915,57.881,57.915,12800000.0
2008-11-06 21:40:00,57.919,57.919,57.888,57.888,16000000.0
2008-11-06 21:41:00,57.868,57.868,57.853,57.853,14400000.0
2008-11-06 21:42:00,57.869,57.89,57.869,57.886,16000000.0
2008-11-06 21:43:00,57.882,57.892,57.875,57.892,18000000.0
2008-11-06 21:44:00,57.893,57.916,57.891,57.904,17600000.0
2008-11-06 21:45:00,57.912,57.923,57.89,57.89,14400000.0
2008-11-06 21:46:00,57.859,57.863,57.813,57.813,9600000.0
2008-11-06 21:47:00,57.82,57.82,57.808,57.808,12800000.0
2008-11-06 21:48:00,57.796,57.796,57.781,57.787,17600000.0
2008-11-06 21:49:00,57.793,57.81,57.775,57.81,13800000.0
2008-11-06 21:50:00,57.819,57.834,57.819,57.834,11200000.0
2008-11-06 21:51:00,57.846,57.846,57.713,57.789,12200000.0
2008-11-06 21:52:00,57.79,57.806,57.79,57.801,12800000.0
2008-11-06 21:53:00,57.803,57.814,57.803,57.805,17600000.0
2008-11-06 21:54:00,57.803,57.808,57.774,57.774,14400000.0
2008-11-06 21:55:00,57.713,57.713,57.688,57.688,11200000.0
2008-11-06 21:56:00,57.692,57.713,57.692,57.705,12200000.0
2008-11-06 21:57:00,57.681,57.687,57.677,57.68,12800000.0
2008-11-06 21:58:00,57.693,57.699,57.685,57.685,16400000.0
2008-11-06 21:59:00,57.697,57.705,57.679,57.683,14400000.0
2008-11-06 22:00:00,57.7,57.728,57.7,57.728,13200000.0
2008-11-06 22:01:00,57.726,57.727,57.712,57.719,12800000.0
2008-11-06 22:02:00,57.737,57.741,57.736,57.741,12800000.0
2008-11-06 22:03:00,57.719,57.719,57.701,57.714,11200000.0
2008-11-06 22:04:00,57.674,57.762,57.674,57.728,11200000.0
2008-11-06 22:05:00,57.699,57.712,57.698,57.712,12800000.0
2008-11-06 22:06:00,57.696,57.696,57.652,57.652,17600000.0
2008-11-06 22:07:00,57.657,57.686,57.657,57.667,12800000.0
2008-11-06 22:08:00,57.623,57.623,57.562,57.562,11200000.0
2008-11-06 22:09:00,57.528,57.547,57.528,57.547,11200000.0
2008-11-06 22:10:00,57.549,57.556,57.541,57.541,17600000.0
2008-11-06 22:11:00,57.559,57.603,57.554,57.603,14400000.0
2008-11-06 22:12:00,57.602,57.607,57.556,57.559,11200000.0
2008-11-06 22:13:00,57.56,57.565,57.558,57.562,16000000.0
2008-11-06 22:14:00,57.571,57.571,57.539,57.539,16000000.0
2008-11-06 22:15:00,57.548,57.553,57.542,57.553,12800000.0
2008-11-06 22:16:00,57.548,57.555,57.548,57.554,12800000.0
2008-11-06 22:17:00,57.553,57.564,57.553,57.554,11200000.0
2008-11-06 22:18:00,57.554,57.554,57.547,57.553,12200000.0
2008-11-06 22:19:00,57.541,57.541,57.534,57.537,14400000.0
2008-11-06 22:20:00,57.528,57.528,57.516,57.527,11200000.0
2008-11-06 22:21:00,57.533,57.533,57.516,57.518,12800000.0
2008-11-06 22:22:00,57.521,57.555,57.521,57.555,11200000.0
2008-11-06 22:23:00,57.554,57.554,57.523,57.536,12800000.0
2008-11-06 22:24:00,57.55,57.56,57.55,57.551,12800000.0
2008-11-06 22:25:00,57.538,57.538,57.522,57.527,18000000.0
2008-11-06 22:26:00,57.517,57.517,57.481,57.481,11200000.0
2008-11-06 22:27:00,57.467,57.473,57.459,57.473,9600000.0
2008-11-06 22:28:00,57.444,57.444,57.398,57.398,17000000.0
2008-11-06 22:29:00,57.394,57.398,57.298,57.298,13800000.0
2008-11-06 22:30:00,57.29,57.29,57.228,57.228,12800000.0
2008-11-06 22:31:00,57.207,57.255,57.207,57.253,11200000.0
2008-11-06 22:32:00,57.348,57.394,57.348,57.356,12800000.0
2008-11-06 22:33:00,57.352,57.368,57.352,57.359,12200000.0
2008-11-06 22:34:00,57.372,57.436,57.372,57.436,12800000.0
2008-11-06 22:35:00,57.417,57.434,57.417,57.422,12800000.0
2008-11-06 22:36:00,57.405,57.452,57.405,57.452,12800000.0
2008-11-06 22:37:00,57.421,57.421,57.341,57.344,16000000.0
2008-11-06 22:38:00,57.356,57.358,57.341,57.346,17600000.0
2008-11-06 22:39:00,57.338,57.338,57.306,57.306,11200000.0
2008-11-06 22:40:00,57.305,57.321,57.302,57.312,16000000.0
2008-11-06 22:41:00,57.322,57.369,57.322,57.369,12800000.0
2008-11-06 22:42:00,57.401,57.427,57.378,57.378,11600000.0
2008-11-06 22:43:00,57.323,57.341,57.323,57.34,11200000.0
2008-11-06 22:44:00,57.331,57.346,57.325,57.344,16000000.0
2008-11-06 22:45:00,57.364,57.397,57.353,57.397,12800000.0
2008-11-06 22:46:00,57.428,57.447,57.427,57.447,12800000.0
2008-11-06 22:47:00,57.446,57.447,57.432,57.439,12800000.0
2008-11-06 22:48:00,57.433,57.433,57.364,57.364,12800000.0
2008-11-06 22:49:00,57.365,57.371,57.355,57.356,11200000.0
2008-11-06 22:50:00,57.363,57.363,57.356,57.361,14400000.0
2008-11-06 22:51:00,57.365,57.365,57.36,57.363,12800000.0
2008-11-06 22:52:00,57.345,57.345,57.306,57.322,14400000.0
2008-11-06 22:53:00,57.311,57.322,57.311,57.322,11200000.0
2008-11-06 22:54:00,57.333,57.344,57.333,57.344,11200000.0
2008-11-06 22:55:00,57.357,57.365,57.352,57.365,12800000.0
2008-11-06 22:56:00,57.371,57.375,57.358,57.367,12800000.0
2008-11-06 22:57:00,57.358,57.393,57.358,57.393,11200000.0
2008-11-06 22:58:00,57.395,57.432,57.395,57.432,14400000.0
2008-11-06 22:59:00,57.423,57.423,57.395,57.421,11200000.0
2008-11-06 23:00:00,57.414,57.415,57.41,57.412,12800000.0
2008-11-06 23:01:00,57.383,57.39,57.374,57.382,11200000.0
2008-11-06 23:02:00,57.399,57.399,57.353,57.361,12800000.0
2008-11-06 23:03:00,57.346,57.346,57.304,57.306,17600000.0
2008-11-06 23:04:00,57.304,57.319,57.3,57.319,11200000.0
2008-11-06 23:05:00,57.335,57.364,57.332,57.364,11200000.0
2008-11-06 23:06:00,57.38,57.38,57.362,57.362,17000000.0
2008-11-06 23:07:00,57.369,57.374,57.359,57.374,12800000.0
2008-11-06 23:08:00,57.348,57.351,57.281,57.281,11200000.0
2008-11-06 23:09:00,57.263,57.276,57.257,57.276,11200000.0
2008-11-06 23:10:00,57.279,57.279,57.24,57.24,11200000.0
2008-11-06 23:11:00,57.258,57.285,57.258,57.285,17600000.0
2008-11-06 23:12:00,57.277,57.284,57.269,57.275,14400000.0
2008-11-06 23:13:00,57.287,57.291,57.282,57.289,14400000.0
2008-11-06 23:14:00,57.285,57.286,57.279,57.286,17600000.0
2008-11-06 23:15:00,57.274,57.274,57.269,57.273,12800000.0
2008-11-06 23:16:00,57.272,57.274,57.264,57.274,12800000.0
2008-11-06 23:17:00,57.272,57.278,57.266,57.278,17600000.0
2008-11-06 23:18:00,57.268,57.271,57.263,57.269,12800000.0
2008-11-06 23:19:00,57.26,57.275,57.26,57.269,12800000.0
2008-11-06 23:20:00,57.275,57.275,57.249,57.249,12800000.0
2008-11-06 23:21:00,57.252,57.275,57.252,57.263,12800000.0
2008-11-06 23:22:00,57.274,57.274,57.239,57.239,12800000.0
2008-11-06 23:23:00,57.239,57.239,57.214,57.214,11200000.0
2008-11-06 23:24:00,57.242,57.276,57.242,57.26,12800000.0
2008-11-06 23:25:00,57.254,57.255,57.159,57.241,11200000.0
2008-11-06 23:26:00,57.231,57.243,57.225,57.243,16000000.0
2008-11-06 23:27:00,57.239,57.244,57.221,57.244,16000000.0
2008-11-06 23:28:00,57.239,57.239,57.213,57.226,12800000.0
2008-11-06 23:29:00,57.216,57.234,57.216,57.223,11200000.0
2008-11-06 23:30:00,57.234,57.234,57.219,57.219,12800000.0
2008-11-06 23:31:00,57.215,57.226,57.215,57.226,11200000.0
2008-11-06 23:32:00,57.224,57.225,57.208,57.213,17600000.0
2008-11-06 23:33:00,57.194,57.202,57.194,57.195,12800000.0
2008-11-06 23:34:00,57.202,57.244,57.202,57.244,14400000.0
2008-11-06 23:35:00,57.267,57.296,57.267,57.296,12800000.0
2008-11-06 23:36:00,57.295,57.309,57.295,57.307,12800000.0
2008-11-06 23:37:00,57.307,57.315,57.299,57.304,16000000.0
2008-11-06 23:38:00,57.317,57.319,57.304,57.304,11200000.0
2008-11-06 23:39:00,57.296,57.307,57.296,57.307,12800000.0
2008-11-06 23:40:00,57.306,57.311,57.286,57.311,12800000.0
2008-11-06 23:41:00,57.294,57.305,57.294,57.297,14400000.0
2008-11-06 23:42:00,57.298,57.324,57.298,57.324,14400000.0
2008-11-06 23:43:00,57.318,57.331,57.31,57.331,10600000.0
2008-11-06 23:44:00,57.326,57.326,57.294,57.295,12800000.0
2008-11-06 23:45:00,57.293,57.308,57.293,57.298,16000000.0
2008-11-06 23:46:00,57.282,57.282,57.274,57.277,11200000.0
2008-11-06 23:47:00,57.273,57.287,57.273,57.287,12800000.0
2008-11-06 23:48:00,57.289,57.311,57.289,57.308,12800000.0
2008-11-06 23:49:00,57.318,57.318,57.305,57.312,17600000.0
2008-11-06 23:50:00,57.299,57.308,57.299,57.3,11200000.0
2008-11-06 23:51:00,57.277,57.277,57.251,57.251,12800000.0
2008-11-06 23:52:00,57.245,57.252,57.233,57.245,14400000.0
2008-11-06 23:53:00,57.246,57.257,57.243,57.254,14400000.0
2008-11-06 23:54:00,57.268,57.298,57.268,57.298,11200000.0
2008-11-06 23:55:00,57.304,57.304,57.288,57.288,12800000.0
2008-11-06 23:56:00,57.299,57.309,57.29,57.29,12800000.0
2008-11-06 23:57:00,57.296,57.301,57.286,57.297,12800000.0
2008-11-06 23:58:00,57.302,57.302,57.289,57.289,11200000.0
2008-11-06 23:59:00,57.285,57.3,57.279,57.287,14800000.0
2008-11-07 00:00:00,57.293,57.295,57.28,57.286,12800000.0
2008-11-07 00:01:00,57.287,57.291,57.283,57.285,11200000.0
2008-11-07 00:02:00,57.266,57.284,57.266,57.284,12800000.0
2008-11-07 00:03:00,57.263,57.263,57.215,57.215,11200000.0
2008-11-07 00:04:00,57.188,57.195,57.18,57.186,14400000.0
2008-11-07 00:05:00,57.191,57.195,57.175,57.186,12800000.0
2008-11-07 00:06:00,57.176,57.178,57.167,57.168,11200000.0
2008-11-07 00:07:00,57.163,57.173,57.16,57.173,16000000.0
2008-11-07 00:08:00,57.167,57.167,57.124,57.124,12800000.0
2008-11-07 00:09:00,57.116,57.116,57.097,57.104,12800000.0
2008-11-07 00:10:00,57.111,57.118,57.101,57.101,12800000.0
2008-11-07 00:11:00,57.101,57.115,57.101,57.115,11600000.0
2008-11-07 00:12:00,57.1,57.114,57.096,57.097,11200000.0
2008-11-07 00:13:00,57.091,57.092,57.076,57.084,13200000.0
2008-11-07 00:14:00,57.083,57.094,57.083,57.087,11200000.0
2008-11-07 00:15:00,57.073,57.073,57.057,57.069,11200000.0
2008-11-07 00:16:00,57.08,57.086,57.074,57.074,11200000.0
2008-11-07 00:17:00,57.062,57.072,57.06,57.072,12800000.0
2008-11-07 00:18:00,57.074,57.119,57.074,57.119,11600000.0
2008-11-07 00:19:00,57.127,57.127,57.106,57.107,11200000.0
2008-11-07 00:20:00,57.105,57.111,57.047,57.098,14400000.0
2008-11-07 00:21:00,57.135,57.166,57.135,57.162,11200000.0
2008-11-07 00:22:00,57.155,57.155,57.133,57.136,17600000.0
2008-11-07 00:23:00,57.108,57.109,57.088,57.088,12200000.0
2008-11-07 00:24:00,57.084,57.086,57.074,57.086,17600000.0
2008-11-07 00:25:00,57.088,57.088,57.072,57.086,11200000.0
2008-11-07 00:26:00,57.073,57.073,57.066,57.068,11200000.0
2008-11-07 00:27:00,57.086,57.098,57.072,57.072,12800000.0
2008-11-07 00:28:00,57.057,57.08,57.056,57.07,12800000.0
2008-11-07 00:29:00,57.062,57.072,57.056,57.072,14400000.0
2008-11-07 00:30:00,57.07,57.071,57.059,57.061,12800000.0
2008-11-07 00:31:00,57.081,57.086,57.078,57.082,12800000.0
2008-11-07 00:32:00,57.062,57.062,57.03,57.03,14800000.0
2008-11-07 00:33:00,57.02,57.02,56.999,57.013,11200000.0
2008-11-07 00:34:00,57.012,57.02,57.011,57.014,17600000.0
2008-11-07 00:35:00,57.0,57.0,56.99,56.996,11200000.0
2008-11-07 00:36:00,56.999,57.005,56.999,57.003,12800000.0
2008-11-07 00:37:00,57.004,57.008,57.001,57.008,14400000.0
2008-11-07 00:38:00,57.022,57.037,57.022,57.035,14400000.0
2008-11-07 00:39:00,57.037,57.065,57.037,57.065,11200000.0
2008-11-07 00:40:00,57.063,57.064,57.054,57.062,12800000.0
2008-11-07 00:41:00,57.047,57.054,57.025,57.025,11200000.0
2008-11-07 00:42:00,57.015,57.015,56.985,56.985,10600000.0
2008-11-07 00:43:00,56.98,56.984,56.979,56.979,12800000.0
2008-11-07 00:44:00,56.986,56.99,56.986,56.986,9600000.0
2008-11-07 00:45:00,57.007,57.053,57.007,57.053,15400000.0
2008-11-07 00:46:00,57.062,57.087,57.062,57.087,16000000.0
2008-11-07 00:47:00,57.095,57.136,57.094,57.136,11200000.0
2008-11-07 00:48:00,57.149,57.17,57.149,57.17,11200000.0
2008-11-07 00:49:00,57.157,57.168,57.148,57.151,16000000.0
2008-11-07 00:50:00,57.151,57.152,57.143,57.144,11200000.0
2008-11-07 00:51:00,57.138,57.138,57.123,57.123,11200000.0
2008-11-07 00:52:00,57.117,57.125,57.116,57.121,14400000.0
2008-11-07 00:53:00,57.059,57.084,57.051,57.051,16000000.0
2008-11-07 00:54:00,57.123,57.123,57.058,57.058,16000000.0
2008-11-07 00:55:00,57.086,57.1,57.086,57.1,11200000.0
2008-11-07 00:56:00,57.103,57.103,57.08,57.087,14400000.0
2008-11-07 00:57:00,57.088,57.088,57.065,57.065,17600000.0
2008-11-07 00:58:00,57.063,57.063,57.018,57.018,11200000.0
2008-11-07 00:59:00,57.012,57.017,57.009,57.016,12800000.0
2008-11-07 01:00:00,57.028,57.028,57.014,57.014,11200000.0
2008-11-07 01:01:00,56.946,57.01,56.946,57.01,11200000.0
2008-11-07 01:02:00,57.031,57.031,57.025,57.028,11200000.0
2008-11-07 01:03:00,57.038,57.045,57.027,57.027,11200000.0
2008-11-07 01:04:00,57.043,57.05,57.033,57.05,11200000.0
2008-11-07 01:05:00,57.047,57.052,57.036,57.036,12800000.0
2008-11-07 01:06:00,57.023,57.032,57.021,57.024,11200000.0
2008-11-07 01:07:00,57.029,57.039,57.028,57.039,10600000.0
2008-11-07 01:08:00,57.039,57.039,57.012,57.025,11200000.0
2008-11-07 01:09:00,57.022,57.034,57.013,57.027,12800000.0
2008-11-07 01:10:00,57.006,57.017,57.006,57.011,17600000.0
2008-11-07 01:11:00,56.933,57.039,56.933,57.039,11200000.0
2008-11-07 01:12:00,57.05,57.058,57.04,57.042,12800000.0
2008-11-07 01:13:00,57.043,57.043,57.022,57.023,11200000.0
2008-11-07 01:14:00,57.037,57.055,57.037,57.055,10600000.0
2008-11-07 01:15:00,57.039,57.039,57.004,57.008,11200000.0
2008-11-07 01:16:00,56.987,56.993,56.985,56.987,11200000.0
2008-11-07 01:17:00,56.995,57.003,56.986,56.998,11200000.0
2008-11-07 01:18:00,56.987,56.987,56.916,56.916,11200000.0
2008-11-07 01:19:00,56.874,56.88,56.862,56.88,16000000.0
2008-11-07 01:20:00,56.873,56.873,56.848,56.849,15400000.0
2008-11-07 01:21:00,56.837,56.839,56.821,56.827,17600000.0
2008-11-07 01:22:00,56.825,56.836,56.806,56.806,12800000.0
2008-11-07 01:23:00,56.787,56.787,56.765,56.765,12800000.0
2008-11-07 01:24:00,56.793,56.8,56.783,56.783,12800000.0
2008-11-07 01:25:00,56.77,56.785,56.764,56.774,14400000.0
2008-11-07 01:26:00,56.761,56.761,56.731,56.743,11200000.0
2008-11-07 01:27:00,56.754,56.785,56.754,56.785,10600000.0
2008-11-07 01:28:00,56.797,56.815,56.796,56.801,17600000.0
2008-11-07 01:29:00,56.817,56.83,56.805,56.83,12200000.0
2008-11-07 01:30:00,56.894,56.894,56.864,56.864,11200000.0
2008-11-07 01:31:00,56.862,56.868,56.859,56.862,12800000.0
2008-11-07 01:32:00,56.856,56.858,56.85,56.858,11200000.0
2008-11-07 01:33:00,56.85,56.867,56.85,56.862,12800000.0
2008-11-07 01:34:00,56.835,56.865,56.835,56.854,17600000.0
2008-11-07 01:35:00,56.835,56.835,56.815,56.835,11200000.0
2008-11-07 01:36:00,56.842,56.85,56.829,56.833,12800000.0
2008-11-07 01:37:00,56.83,56.831,56.819,56.819,14400000.0
2008-11-07 01:38:00,56.818,56.827,56.814,56.823,17600000.0
2008-11-07 01:39:00,56.834,56.853,56.76,56.85,12800000.0
2008-11-07 01:40:00,56.842,56.856,56.838,56.845,12800000.0
2008-11-07 01:41:00,56.847,56.847,56.83,56.83,12800000.0
2008-11-07 01:42:00,56.825,56.825,56.791,56.806,11200000.0
2008-11-07 01:43:00,56.81,56.827,56.81,56.827,11200000.0
2008-11-07 01:44:00,56.809,56.809,56.79,56.807,11200000.0
2008-11-07 01:45:00,56.79,56.801,56.788,56.788,11200000.0
2008-11-07 01:46:00,56.775,56.788,56.769,56.769,11200000.0
2008-11-07 01:47:00,56.779,56.779,56.755,56.758,17600000.0
2008-11-07 01:48:00,56.738,56.75,56.733,56.748,12800000.0
2008-11-07 01:49:00,56.746,56.752,56.745,56.746,16000000.0
2008-11-07 01:50:00,56.758,56.764,56.752,56.764,16000000.0
2008-11-07 01:51:00,56.765,56.782,56.76,56.772,17600000.0
2008-11-07 01:52:00,56.763,56.772,56.759,56.763,12800000.0
2008-11-07 01:53:00,56.774,56.789,56.764,56.789,14400000.0
2008-11-07 01:54:00,56.808,56.814,56.796,56.804,12600000.0
2008-11-07 01:55:00,56.783,56.805,56.783,56.803,11600000.0
2008-11-07 01:56:00,56.805,56.811,56.801,56.801,16000000.0
2008-11-07 01:57:00,56.804,56.81,56.797,56.797,11200000.0
2008-11-07 01:58:00,56.811,56.823,56.799,56.823,17600000.0
2008-11-07 01:59:00,56.791,56.798,56.791,56.798,12800000.0
2008-11-07 02:00:00,56.794,56.805,56.794,56.805,11200000.0
2008-11-07 02:01:00,56.817,56.861,56.817,56.861,11200000.0
2008-11-07 02:02:00,56.913,56.961,56.913,56.961,19200000.0
2008-11-07 02:03:00,56.944,56.954,56.924,56.924,12800000.0
2008-11-07 02:04:00,56.882,56.882,56.847,56.847,11200000.0
2008-11-07 02:05:00,56.852,56.864,56.849,56.864,12800000.0
2008-11-07 02:06:00,56.868,56.871,56.862,56.862,17600000.0
2008-11-07 02:07:00,56.871,56.876,56.871,56.876,20800000.0
2008-11-07 02:08:00,56.873,56.879,56.863,56.863,17600000.0
2008-11-07 02:09:00,56.866,56.871,56.86,56.86,14400000.0
2008-11-07 02:10:00,56.857,56.859,56.855,56.855,12800000.0
2008-11-07 02:11:00,56.855,56.855,56.811,56.814,12800000.0
2008-11-07 02:12:00,56.799,56.809,56.788,56.797,12800000.0
2008-11-07 02:13:00,56.792,56.799,56.781,56.781,16400000.0
2008-11-07 02:14:00,56.789,56.789,56.773,56.775,12800000.0
2008-11-07 02:15:00,56.761,56.761,56.753,56.756,11200000.0
2008-11-07 02:16:00,56.759,56.767,56.756,56.767,17600000.0
2008-11-07 02:17:00,56.775,56.784,56.775,56.781,10600000.0
2008-11-07 02:18:00,56.788,56.802,56.784,56.793,12800000.0
2008-11-07 02:19:00,56.788,56.827,56.788,56.827,9600000.0
2008-11-07 02:20:00,56.833,56.86,56.833,56.854,14400000.0
2008-11-07 02:21:00,56.831,56.902,56.831,56.902,16400000.0
2008-11-07 02:22:00,56.944,56.987,56.941,56.984,16000000.0
2008-11-07 02:23:00,56.998,56.998,56.979,56.986,11200000.0
2008-11-07 02:24:00,56.98,56.99,56.979,56.986,12800000.0
2008-11-07 02:25:00,56.992,57.016,56.992,57.016,24000000.0
2008-11-07 02:26:00,57.032,57.032,57.016,57.022,11200000.0
2008-11-07 02:27:00,57.017,57.026,57.014,57.026,12800000.0
2008-11-07 02:28:00,57.019,57.019,56.957,56.957,16000000.0
2008-11-07 02:29:00,56.962,56.975,56.946,56.946,11600000.0
2008-11-07 02:30:00,56.933,56.933,56.917,56.917,16000000.0
2008-11-07 02:31:00,56.912,56.919,56.912,56.916,14400000.0
2008-11-07 02:32:00,56.896,56.896,56.875,56.878,16000000.0
2008-11-07 02:33:00,56.868,56.878,56.868,56.878,11200000.0
2008-11-07 02:34:00,56.887,56.915,56.887,56.915,11200000.0
2008-11-07 02:35:00,56.914,56.923,56.895,56.895,12800000.0
2008-11-07 02:36:00,56.886,56.886,56.85,56.85,16000000.0
2008-11-07 02:37:00,56.8,56.8,56.773,56.778,12800000.0
2008-11-07 02:38:00,56.78,56.785,56.756,56.756,11200000.0
2008-11-07 02:39:00,56.709,56.709,56.649,56.649,19200000.0
2008-11-07 02:40:00,56.655,56.655,56.648,56.65,11200000.0
2008-11-07 02:41:00,56.632,56.643,56.619,56.643,12800000.0
2008-11-07 02:42:00,56.675,56.72,56.675,56.72,12800000.0
2008-11-07 02:43:00,56.731,56.736,56.698,56.698,25600000.0
2008-11-07 02:44:00,56.685,56.685,56.659,56.659,17600000.0
2008-11-07 02:45:00,56.643,56.643,56.636,56.636,9600000.0
2008-11-07 02:46:00,56.62,56.627,56.619,56.621,17600000.0
2008-11-07 02:47:00,56.63,56.63,56.603,56.603,8400000.0
2008-11-07 02:48:00,56.606,56.621,56.606,56.621,11200000.0
2008-11-07 02:49:00,56.593,56.593,56.584,56.586,16000000.0
2008-11-07 02:50:00,56.608,56.609,56.598,56.609,16000000.0
2008-11-07 02:51:00,56.614,56.619,56.604,56.604,15400000.0
2008-11-07 02:52:00,56.605,56.623,56.604,56.623,11200000.0
2008-11-07 02:53:00,56.609,56.626,56.54,56.626,12800000.0
2008-11-07 02:54:00,56.635,56.649,56.635,56.644,13200000.0
2008-11-07 02:55:00,56.634,56.64,56.626,56.626,12800000.0
2008-11-07 02:56:00,56.593,56.593,56.552,56.566,22200000.0
2008-11-07 02:57:00,56.569,56.569,56.554,56.567,11600000.0
2008-11-07 02:58:00,56.558,56.562,56.547,56.562,9600000.0
2008-11-07 02:59:00,56.564,56.567,56.558,56.558,16000000.0
2008-11-07 03:00:00,56.566,56.593,56.566,56.592,11200000.0
2008-11-07 03:01:00,56.598,56.598,56.587,56.598,12800000.0
2008-11-07 03:02:00,56.604,56.604,56.588,56.589,12800000.0
2008-11-07 03:03:00,56.59,56.606,56.588,56.606,12800000.0
2008-11-07 03:04:00,56.598,56.616,56.562,56.562,28800000.0
2008-11-07 03:05:00,56.557,56.596,56.528,56.528,17600000.0
2008-11-07 03:06:00,56.532,56.538,56.508,56.538,17600000.0
2008-11-07 03:07:00,56.547,56.567,56.547,56.558,11200000.0
2008-11-07 03:08:00,56.561,56.567,56.552,56.565,17600000.0
2008-11-07 03:09:00,56.568,56.592,56.568,56.592,11200000.0
2008-11-07 03:10:00,56.592,56.616,56.592,56.616,16000000.0
2008-11-07 03:11:00,56.619,56.639,56.619,56.637,12800000.0
2008-11-07 03:12:00,56.634,56.634,56.615,56.615,12200000.0
2008-11-07 03:13:00,56.615,56.615,56.558,56.558,14400000.0
2008-11-07 03:14:00,56.515,56.515,56.419,56.45,11200000.0
2008-11-07 03:15:00,56.481,56.508,56.48,56.48,16400000.0
2008-11-07 03:16:00,56.5,56.511,56.496,56.496,11200000.0
2008-11-07 03:17:00,56.481,56.481,56.366,56.366,12800000.0
2008-11-07 03:18:00,56.368,56.372,56.334,56.334,12800000.0
2008-11-07 03:19:00,56.332,56.335,56.325,56.332,16000000.0
2008-11-07 03:20:00,56.289,56.304,56.268,56.268,12800000.0
2008-11-07 03:21:00,56.246,56.246,56.23,56.23,18000000.0
2008-11-07 03:22:00,56.233,56.233,56.154,56.154,12800000.0
2008-11-07 03:23:00,56.097,56.097,56.035,56.035,17600000.0
2008-11-07 03:24:00,56.042,56.101,56.042,56.101,28800000.0
2008-11-07 03:25:00,56.174,56.175,56.157,56.175,19200000.0
2008-11-07 03:26:00,56.155,56.165,56.155,56.164,12800000.0
2008-11-07 03:27:00,56.186,56.211,56.186,56.193,12800000.0
2008-11-07 03:28:00,56.202,56.28,56.198,56.28,11200000.0
2008-11-07 03:29:00,56.285,56.285,56.239,56.243,11200000.0
2008-11-07 03:30:00,56.231,56.231,56.174,56.174,12800000.0
2008-11-07 03:31:00,56.171,56.209,56.171,56.204,31400000.0
2008-11-07 03:32:00,56.237,56.237,56.192,56.192,17600000.0
2008-11-07 03:33:00,56.184,56.194,56.184,56.194,12800000.0
2008-11-07 03:34:00,56.197,56.202,56.175,56.201,16000000.0
2008-11-07 03:35:00,56.192,56.192,56.173,56.181,14400000.0
2008-11-07 03:36:00,56.17,56.17,56.162,56.162,8000000.0
2008-11-07 03:37:00,56.174,56.218,56.174,56.213,17600000.0
2008-11-07 03:38:00,56.257,56.295,56.257,56.293,12800000.0
2008-11-07 03:39:00,56.312,56.401,56.312,56.401,17600000.0
2008-11-07 03:40:00,56.413,56.413,56.381,56.381,12800000.0
2008-11-07 03:41:00,56.404,56.435,56.404,56.42,12800000.0
2008-11-07 03:42:00,56.409,56.429,56.405,56.422,17600000.0
2008-11-07 03:43:00,56.421,56.431,56.421,56.431,14400000.0
2008-11-07 03:44:00,56.441,56.463,56.441,56.456,28800000.0
2008-11-07 03:45:00,56.454,56.475,56.454,56.469,14400000.0
2008-11-07 03:46:00,56.464,56.464,56.441,56.446,12800000.0
2008-11-07 03:47:00,56.424,56.449,56.424,56.44,12800000.0
2008-11-07 03:48:00,56.386,56.39,56.37,56.37,16000000.0
2008-11-07 03:49:00,56.37,56.437,56.37,56.436,12800000.0
2008-11-07 03:50:00,56.454,56.545,56.454,56.545,12800000.0
2008-11-07 03:51:00,56.555,56.555,56.536,56.536,12800000.0
2008-11-07 03:52:00,56.551,56.555,56.541,56.555,12800000.0
2008-11-07 03:53:00,56.562,56.581,56.557,56.581,11200000.0
2008-11-07 03:54:00,56.629,56.692,56.629,56.685,11200000.0
2008-11-07 03:55:00,56.702,56.702,56.654,56.654,9600000.0
2008-11-07 03:56:00,56.659,56.66,56.628,56.638,12800000.0
2008-11-07 03:57:00,56.61,56.618,56.59,56.605,11200000.0
2008-11-07 03:58:00,56.599,56.607,56.59,56.607,12800000.0
2008-11-07 03:59:00,56.577,56.577,56.542,56.57,17600000.0
2008-11-07 04:00:00,56.631,56.65,56.631,56.65,13800000.0
2008-11-07 04:01:00,56.648,56.649,56.633,56.641,11200000.0
2008-11-07 04:02:00,56.641,56.65,56.621,56.65,12800000.0
2008-11-07 04:03:00,56.561,56.658,56.561,56.658,11600000.0
2008-11-07 04:04:00,56.647,56.676,56.633,56.676,12800000.0
2008-11-07 04:05:00,56.688,56.688,56.657,56.674,14400000.0
2008-11-07 04:06:00,56.682,56.694,56.675,56.681,14400000.0
2008-11-07 04:07:00,56.681,56.687,56.678,56.682,12800000.0
2008-11-07 04:08:00,56.702,56.712,56.693,56.712,12800000.0
2008-11-07 04:09:00,56.727,56.735,56.683,56.683,11200000.0
2008-11-07 04:10:00,56.677,56.743,56.677,56.743,16000000.0
2008-11-07 04:11:00,56.747,56.747,56.733,56.741,17600000.0
2008-11-07 04:12:00,56.756,56.762,56.753,56.756,12800000.0
2008-11-07 04:13:00,56.765,56.776,56.765,56.774,17600000.0
2008-11-07 04:14:00,56.777,56.778,56.763,56.772,11200000.0
2008-11-07 04:15:00,56.775,56.79,56.768,56.772,15400000.0
2008-11-07 04:16:00,56.769,56.773,56.735,56.743,14400000.0
2008-11-07 04:17:00,56.765,56.773,56.762,56.773,17600000.0
2008-11-07 04:18:00,56.735,56.735,56.705,56.722,12800000.0
2008-11-07 04:19:00,56.713,56.736,56.684,56.736,35200000.0
2008-11-07 04:20:00,56.733,56.733,56.686,56.686,12800000.0
2008-11-07 04:21:00,56.672,56.672,56.661,56.661,10600000.0
2008-11-07 04:22:00,56.69,56.708,56.69,56.703,12800000.0
2008-11-07 04:23:00,56.679,56.68,56.674,56.68,12800000.0
2008-11-07 04:24:00,56.69,56.694,56.661,56.694,16400000.0
2008-11-07 04:25:00,56.708,56.744,56.698,56.698,16000000.0
2008-11-07 04:26:00,56.675,56.682,56.669,56.675,13200000.0
2008-11-07 04:27:00,56.668,56.69,56.663,56.69,17600000.0
2008-11-07 04:28:00,56.687,56.687,56.677,56.682,12200000.0
2008-11-07 04:29:00,56.67,56.67,56.644,56.644,16000000.0
2008-11-07 04:30:00,56.628,56.631,56.618,56.628,11200000.0
2008-11-07 04:31:00,56.62,56.624,56.605,56.609,16000000.0
2008-11-07 04:32:00,56.607,56.619,56.605,56.619,17000000.0
2008-11-07 04:33:00,56.628,56.647,56.628,56.647,12800000.0
2008-11-07 04:34:00,56.627,56.63,56.62,56.629,14400000.0
2008-11-07 04:35:00,56.615,56.647,56.615,56.647,11200000.0
2008-11-07 04:36:00,56.686,56.701,56.677,56.701,11200000.0
2008-11-07 04:37:00,56.699,56.72,56.699,56.709,11200000.0
2008-11-07 04:38:00,56.741,56.77,56.741,56.741,16000000.0
2008-11-07 04:39:00,56.765,56.765,56.747,56.755,14400000.0
2008-11-07 04:40:00,56.75,56.75,56.72,56.732,12800000.0
2008-11-07 04:41:00,56.71,56.71,56.699,56.702,11200000.0
2008-11-07 04:42:00,56.706,56.712,56.701,56.701,11200000.0
2008-11-07 04:43:00,56.716,56.721,56.707,56.709,17600000.0
2008-11-07 04:44:00,56.696,56.703,56.695,56.699,11200000.0
2008-11-07 04:45:00,56.693,56.701,56.693,56.701,11200000.0
2008-11-07 04:46:00,56.687,56.691,56.675,56.685,12800000.0
2008-11-07 04:47:00,56.7,56.709,56.691,56.707,16000000.0
2008-11-07 04:48:00,56.714,56.714,56.708,56.713,11200000.0
2008-11-07 04:49:00,56.679,56.679,56.671,56.677,12800000.0
2008-11-07 04:50:00,56.628,56.633,56.62,56.626,17600000.0
2008-11-07 04:51:00,56.63,56.64,56.626,56.632,16000000.0
2008-11-07 04:52:00,56.632,56.648,56.632,56.646,12800000.0
2008-11-07 04:53:00,56.647,56.647,56.642,56.642,12800000.0
2008-11-07 04:54:00,56.636,56.637,56.595,56.602,33600000.0
2008-11-07 04:55:00,56.606,56.606,56.599,56.599,11200000.0
2008-11-07 04:56:00,56.602,56.602,56.588,56.598,16000000.0
2008-11-07 04:57:00,56.593,56.609,56.593,56.608,17000000.0
2008-11-07 04:58:00,56.591,56.591,56.564,56.569,8000000.0
2008-11-07 04:59:00,56.565,56.565,56.544,56.555,17000000.0
2008-11-07 05:00:00,56.545,56.568,56.545,56.568,8000000.0
2008-11-07 05:01:00,56.565,56.565,56.55,56.551,14400000.0
2008-11-07 05:02:00,56.551,56.557,56.55,56.553,17600000.0
2008-11-07 05:03:00,56.556,56.556,56.546,56.548,17600000.0
2008-11-07 05:04:00,56.535,56.543,56.535,56.542,12800000.0
2008-11-07 05:05:00,56.546,56.546,56.533,56.535,12800000.0
2008-11-07 05:06:00,56.539,56.541,56.527,56.537,17600000.0
2008-11-07 05:07:00,56.538,56.542,56.532,56.532,11200000.0
2008-11-07 05:08:00,56.527,56.546,56.527,56.54,11200000.0
2008-11-07 05:09:00,56.541,56.544,56.535,56.541,11600000.0
2008-11-07 05:10:00,56.544,56.544,56.526,56.527,12800000.0
2008-11-07 05:11:00,56.528,56.528,56.509,56.509,11200000.0
2008-11-07 05:12:00,56.499,56.504,56.492,56.492,17000000.0
2008-11-07 05:13:00,56.508,56.519,56.502,56.519,11200000.0
2008-11-07 05:14:00,56.508,56.508,56.465,56.466,15400000.0
2008-11-07 05:15:00,56.465,56.465,56.442,56.446,13200000.0
2008-11-07 05:16:00,56.408,56.408,56.38,56.38,16000000.0
2008-11-07 05:17:00,56.39,56.41,56.39,56.41,8000000.0
2008-11-07 05:18:00,56.425,56.443,56.425,56.443,11200000.0
2008-11-07 05:19:00,56.463,56.468,56.457,56.466,17600000.0
2008-11-07 05:20:00,56.478,56.524,56.478,56.522,13200000.0
2008-11-07 05:21:00,56.531,56.531,56.462,56.462,17600000.0
2008-11-07 05:22:00,56.455,56.464,56.455,56.46,25000000.0
2008-11-07 05:23:00,56.456,56.456,56.447,56.447,43200000.0
2008-11-07 05:24:00,56.458,56.464,56.454,56.454,12800000.0
2008-11-07 05:25:00,56.462,56.465,56.453,56.461,12800000.0
2008-11-07 05:26:00,56.418,56.458,56.418,56.446,11200000.0
2008-11-07 05:27:00,56.449,56.459,56.445,56.459,13600000.0
2008-11-07 05:28:00,56.439,56.447,56.435,56.435,11200000.0
2008-11-07 05:29:00,56.436,56.436,56.421,56.421,17600000.0
2008-11-07 05:30:00,56.419,56.433,56.419,56.429,16000000.0
2008-11-07 05:31:00,56.429,56.449,56.429,56.448,11200000.0
2008-11-07 05:32:00,56.452,56.465,56.452,56.465,12800000.0
2008-11-07 05:33:00,56.505,56.538,56.505,56.531,11200000.0
2008-11-07 05:34:00,56.51,56.511,56.499,56.502,16000000.0
2008-11-07 05:35:00,56.477,56.547,56.477,56.547,11200000.0
2008-11-07 05:36:00,56.577,56.593,56.577,56.593,12200000.0
2008-11-07 05:37:00,56.565,56.605,56.565,56.605,12800000.0
2008-11-07 05:38:00,56.62,56.62,56.598,56.602,17600000.0
2008-11-07 05:39:00,56.606,56.614,56.602,56.602,12800000.0
2008-11-07 05:40:00,56.613,56.644,56.613,56.644,12800000.0
2008-11-07 05:41:00,56.666,56.666,56.643,56.643,11200000.0
2008-11-07 05:42:00,56.659,56.686,56.659,56.678,19200000.0
2008-11-07 05:43:00,56.699,56.699,56.658,56.658,17600000.0
2008-11-07 05:44:00,56.67,56.677,56.67,56.67,14400000.0
2008-11-07 05:45:00,56.666,56.668,56.656,56.656,13200000.0
2008-11-07 05:46:00,56.66,56.68,56.66,56.67,12800000.0
2008-11-07 05:47:00,56.671,56.671,56.654,56.658,12800000.0
2008-11-07 05:48:00,56.651,56.659,56.646,56.653,11200000.0
2008-11-07 05:49:00,56.705,56.755,56.705,56.747,22400000.0
2008-11-07 05:50:00,56.784,56.825,56.784,56.825,12800000.0
2008-11-07 05:51:00,56.859,56.902,56.858,56.901,16000000.0
2008-11-07 05:52:00,56.914,56.939,56.914,56.939,16000000.0
2008-11-07 05:53:00,56.953,56.965,56.935,56.965,12800000.0
2008-11-07 05:54:00,56.967,56.978,56.966,56.978,10600000.0
2008-11-07 05:55:00,56.98,56.982,56.974,56.982,16000000.0
2008-11-07 05:56:00,56.991,57.167,56.991,57.167,17600000.0
2008-11-07 05:57:00,57.159,57.159,57.106,57.106,11200000.0
2008-11-07 05:58:00,57.092,57.092,57.033,57.033,11200000.0
2008-11-07 05:59:00,57.061,57.066,57.045,57.066,17000000.0
2008-11-07 06:00:00,57.084,57.097,57.084,57.097,8000000.0
2008-11-07 06:01:00,57.106,57.11,57.103,57.103,8000000.0
2008-11-07 06:02:00,57.038,57.038,56.985,56.985,17600000.0
2008-11-07 06:03:00,56.993,57.083,56.993,57.083,13200000.0
2008-11-07 06:04:00,57.101,57.117,57.099,57.11,12800000.0
2008-11-07 06:05:00,57.069,57.09,57.067,57.09,11200000.0
2008-11-07 06:06:00,57.094,57.098,57.063,57.071,11200000.0
2008-11-07 06:07:00,57.075,57.077,57.051,57.051,11200000.0
2008-11-07 06:08:00,57.046,57.071,57.046,57.07,17600000.0
2008-11-07 06:09:00,57.038,57.038,57.0,57.009,12800000.0
2008-11-07 06:10:00,57.002,57.014,56.999,57.004,11200000.0
2008-11-07 06:11:00,57.0,57.005,56.998,57.003,34600000.0
2008-11-07 06:12:00,56.986,56.986,56.926,56.952,11600000.0
2008-11-07 06:13:00,56.99,57.006,56.99,57.004,7800000.0
2008-11-07 06:14:00,56.996,56.996,56.945,56.965,17600000.0
2008-11-07 06:15:00,56.985,57.01,56.985,57.01,17600000.0
2008-11-07 06:16:00,57.021,57.03,57.021,57.03,8000000.0
2008-11-07 06:17:00,57.027,57.028,57.002,57.028,14400000.0
2008-11-07 06:18:00,57.013,57.027,56.933,57.016,11200000.0
2008-11-07 06:19:00,57.024,57.03,57.024,57.026,9600000.0
2008-11-07 06:20:00,57.047,57.052,57.041,57.049,12800000.0
2008-11-07 06:21:00,57.066,57.088,57.052,57.085,14400000.0
2008-11-07 06:22:00,57.101,57.141,57.101,57.141,16000000.0
2008-11-07 06:23:00,57.14,57.14,57.115,57.119,11200000.0
2008-11-07 06:24:00,57.12,57.126,57.105,57.126,14800000.0
2008-11-07 06:25:00,57.152,57.217,57.152,57.181,17600000.0
2008-11-07 06:26:00,57.149,57.21,57.149,57.163,11200000.0
2008-11-07 06:27:00,57.155,57.16,57.151,57.16,8000000.0
2008-11-07 06:28:00,57.156,57.192,57.156,57.192,16000000.0
2008-11-07 06:29:00,57.222,57.252,57.222,57.252,12800000.0
2008-11-07 06:30:00,57.266,57.333,57.266,57.333,27200000.0
2008-11-07 06:31:00,57.336,57.346,57.321,57.346,11200000.0
2008-11-07 06:32:00,57.344,57.349,57.336,57.336,22400000.0
2008-11-07 06:33:00,57.333,57.349,57.31,57.349,24000000.0
2008-11-07 06:34:00,57.389,57.469,57.389,57.469,17600000.0
2008-11-07 06:35:00,57.456,57.464,57.456,57.461,11200000.0
2008-11-07 06:36:00,57.414,57.473,57.414,57.473,12200000.0
2008-11-07 06:37:00,57.473,57.503,57.473,57.491,12800000.0
2008-11-07 06:38:00,57.48,57.516,57.48,57.516,8000000.0
2008-11-07 06:39:00,57.522,57.561,57.522,57.543,14400000.0
2008-11-07 06:40:00,57.568,57.572,57.559,57.571,17600000.0
2008-11-07 06:41:00,57.632,57.687,57.632,57.676,11200000.0
2008-11-07 06:42:00,57.675,57.679,57.637,57.637,14400000.0
2008-11-07 06:43:00,57.614,57.626,57.592,57.626,19200000.0
2008-11-07 06:44:00,57.612,57.616,57.606,57.613,11200000.0
2008-11-07 06:45:00,57.609,57.61,57.556,57.558,12200000.0
2008-11-07 06:46:00,57.5,57.5,57.486,57.486,8000000.0
2008-11-07 06:47:00,57.496,57.496,57.466,57.466,12800000.0
2008-11-07 06:48:00,57.463,57.503,57.463,57.503,12800000.0
2008-11-07 06:49:00,57.492,57.492,57.484,57.485,12800000.0
2008-11-07 06:50:00,57.495,57.501,57.44,57.44,11200000.0
2008-11-07 06:51:00,57.443,57.443,57.428,57.434,16400000.0
2008-11-07 06:52:00,57.415,57.418,57.403,57.418,14400000.0
2008-11-07 06:53:00,57.414,57.414,57.409,57.41,6400000.0
2008-11-07 06:54:00,57.398,57.406,57.391,57.397,14400000.0
2008-11-07 06:55:00,57.404,57.451,57.404,57.451,9600000.0
2008-11-07 06:56:00,57.457,57.501,57.457,57.501,8400000.0
2008-11-07 06:57:00,57.51,57.51,57.49,57.498,16000000.0
2008-11-07 06:58:00,57.492,57.507,57.492,57.493,11200000.0
2008-11-07 06:59:00,57.512,57.53,57.505,57.53,17600000.0
2008-11-07 07:00:00,57.602,57.626,57.598,57.626,11200000.0
2008-11-07 07:01:00,57.632,57.668,57.631,57.668,16000000.0
2008-11-07 07:02:00,57.697,57.697,57.66,57.66,12200000.0
2008-11-07 07:03:00,57.663,57.678,57.66,57.66,13200000.0
2008-11-07 07:04:00,57.648,57.648,57.619,57.626,12800000.0
2008-11-07 07:05:00,57.612,57.612,57.56,57.56,12800000.0
2008-11-07 07:06:00,57.564,57.564,57.543,57.545,16000000.0
2008-11-07 07:07:00,57.524,57.524,57.49,57.49,12800000.0
2008-11-07 07:08:00,57.448,57.487,57.409,57.487,28200000.0
2008-11-07 07:09:00,57.525,57.547,57.516,57.521,16000000.0
2008-11-07 07:10:00,57.521,57.521,57.486,57.486,19200000.0
2008-11-07 07:11:00,57.498,57.514,57.498,57.514,17600000.0
2008-11-07 07:12:00,57.461,57.482,57.461,57.482,8000000.0
2008-11-07 07:13:00,57.479,57.48,57.466,57.466,14400000.0
2008-11-07 07:14:00,57.446,57.446,57.431,57.434,12800000.0
2008-11-07 07:15:00,57.425,57.428,57.414,57.428,11200000.0
2008-11-07 07:16:00,57.441,57.441,57.424,57.424,14400000.0
2008-11-07 07:17:00,57.411,57.418,57.405,57.417,11200000.0
2008-11-07 07:18:00,57.463,57.463,57.432,57.432,11200000.0
2008-11-07 07:19:00,57.423,57.423,57.38,57.38,11200000.0
2008-11-07 07:20:00,57.355,57.355,57.248,57.267,14400000.0
2008-11-07 07:21:00,57.265,57.269,57.259,57.263,12800000.0
2008-11-07 07:22:00,57.261,57.266,57.238,57.238,12800000.0
2008-11-07 07:23:00,57.216,57.229,57.213,57.224,16000000.0
2008-11-07 07:24:00,57.22,57.226,57.213,57.226,11200000.0
2008-11-07 07:25:00,57.201,57.21,57.175,57.175,11200000.0
2008-11-07 07:26:00,57.193,57.194,57.176,57.176,12800000.0
2008-11-07 07:27:00,57.182,57.204,57.182,57.204,13200000.0
2008-11-07 07:28:00,57.218,57.218,57.21,57.21,12800000.0
2008-11-07 07:29:00,57.209,57.22,57.208,57.22,27200000.0
2008-11-07 07:30:00,57.23,57.253,57.163,57.245,16000000.0
2008-11-07 07:31:00,57.285,57.329,57.285,57.322,11200000.0
2008-11-07 07:32:00,57.314,57.355,57.314,57.355,12800000.0
2008-11-07 07:33:00,57.36,57.364,57.334,57.337,16000000.0
2008-11-07 07:34:00,57.335,57.343,57.335,57.336,11200000.0
2008-11-07 07:35:00,57.351,57.356,57.351,57.354,8000000.0
2008-11-07 07:36:00,57.349,57.349,57.335,57.343,12800000.0
2008-11-07 07:37:00,57.331,57.331,57.311,57.311,14400000.0
2008-11-07 07:38:00,57.315,57.315,57.295,57.307,16000000.0
2008-11-07 07:39:00,57.312,57.314,57.306,57.306,19200000.0
2008-11-07 07:40:00,57.324,57.327,57.303,57.303,11200000.0
2008-11-07 07:41:00,57.297,57.302,57.286,57.302,32000000.0
2008-11-07 07:42:00,57.292,57.3,57.288,57.3,33000000.0
2008-11-07 07:43:00,57.306,57.313,57.304,57.313,28800000.0
2008-11-07 07:44:00,57.317,57.33,57.266,57.33,17600000.0
2008-11-07 07:45:00,57.318,57.321,57.258,57.319,14400000.0
2008-11-07 07:46:00,57.327,57.349,57.327,57.335,27200000.0
2008-11-07 07:47:00,57.33,57.342,57.33,57.342,11200000.0
2008-11-07 07:48:00,57.339,57.352,57.339,57.352,11200000.0
2008-11-07 07:49:00,57.365,57.38,57.365,57.38,16000000.0
2008-11-07 07:50:00,57.383,57.386,57.373,57.373,11200000.0
2008-11-07 07:51:00,57.372,57.372,57.356,57.358,38800000.0
2008-11-07 07:52:00,57.368,57.387,57.368,57.387,9600000.0
2008-11-07 07:53:00,57.385,57.389,57.381,57.389,11200000.0
2008-11-07 07:54:00,57.384,57.384,57.371,57.38,12800000.0
2008-11-07 07:55:00,57.377,57.386,57.377,57.382,29800000.0
2008-11-07 07:56:00,57.387,57.387,57.373,57.379,16000000.0
2008-11-07 07:57:00,57.381,57.382,57.374,57.374,17000000.0
2008-11-07 07:58:00,57.379,57.379,57.372,57.374,10600000.0
2008-11-07 07:59:00,57.385,57.394,57.383,57.393,17600000.0
2008-11-07 08:00:00,57.418,57.418,57.411,57.417,12800000.0
2008-11-07 08:01:00,57.409,57.409,57.403,57.403,10600000.0
2008-11-07 08:02:00,57.401,57.411,57.401,57.411,9600000.0
2008-11-07 08:03:00,57.411,57.425,57.403,57.403,16000000.0
2008-11-07 08:04:00,57.412,57.412,57.404,57.407,10600000.0
2008-11-07 08:05:00,57.401,57.401,57.388,57.388,12800000.0
2008-11-07 08:06:00,57.38,57.381,57.367,57.373,12200000.0
2008-11-07 08:07:00,57.376,57.416,57.376,57.41,16000000.0
2008-11-07 08:08:00,57.42,57.427,57.42,57.421,12800000.0
2008-11-07 08:09:00,57.423,57.423,57.412,57.412,12800000.0
2008-11-07 08:10:00,57.412,57.448,57.412,57.448,30400000.0
2008-11-07 08:11:00,57.455,57.466,57.447,57.466,12800000.0
2008-11-07 08:12:00,57.473,57.537,57.473,57.522,17600000.0
2008-11-07 08:13:00,57.516,57.516,57.452,57.452,14400000.0
2008-11-07 08:14:00,57.442,57.442,57.401,57.401,16000000.0
2008-11-07 08:15:00,57.386,57.421,57.38,57.421,11200000.0
2008-11-07 08:16:00,57.47,57.47,57.409,57.413,19200000.0
2008-11-07 08:17:00,57.416,57.426,57.416,57.417,11200000.0
2008-11-07 08:18:00,57.418,57.418,57.408,57.408,11200000.0
2008-11-07 08:19:00,57.331,57.331,57.3,57.311,11200000.0
2008-11-07 08:20:00,57.319,57.322,57.309,57.309,12800000.0
2008-11-07 08:21:00,57.313,57.321,57.312,57.312,11200000.0
2008-11-07 08:22:00,57.291,57.299,57.288,57.288,11200000.0
2008-11-07 08:23:00,57.289,57.289,57.277,57.278,16000000.0
2008-11-07 08:24:00,57.267,57.267,57.247,57.247,17600000.0
2008-11-07 08:25:00,57.241,57.261,57.241,57.255,12800000.0
2008-11-07 08:26:00,57.259,57.268,57.259,57.268,11200000.0
2008-11-07 08:27:00,57.262,57.263,57.259,57.26,11200000.0
2008-11-07 08:28:00,57.264,57.265,57.253,57.253,12800000.0
2008-11-07 08:29:00,57.268,57.297,57.268,57.297,11200000.0
2008-11-07 08:30:00,57.299,57.299,57.289,57.296,12800000.0
2008-11-07 08:31:00,57.294,57.296,57.277,57.296,12800000.0
2008-11-07 08:32:00,57.3,57.3,57.288,57.288,14400000.0
2008-11-07 08:33:00,57.29,57.294,57.283,57.284,40400000.0
2008-11-07 08:34:00,57.287,57.296,57.287,57.292,11200000.0
2008-11-07 08:35:00,57.273,57.28,57.269,57.28,47400000.0
2008-11-07 08:36:00,57.278,57.288,57.273,57.283,16000000.0
2008-11-07 08:37:00,57.28,57.287,57.274,57.279,14400000.0
2008-11-07 08:38:00,57.276,57.276,57.268,57.271,17600000.0
2008-11-07 08:39:00,57.263,57.263,57.223,57.234,14400000.0
2008-11-07 08:40:00,57.227,57.227,57.158,57.158,11200000.0
2008-11-07 08:41:00,57.13,57.138,57.124,57.138,32000000.0
2008-11-07 08:42:00,57.151,57.151,57.142,57.144,14400000.0
2008-11-07 08:43:00,57.164,57.288,57.164,57.288,12800000.0
2008-11-07 08:44:00,57.275,57.275,57.252,57.258,16000000.0
2008-11-07 08:45:00,57.271,57.277,57.266,57.266,13200000.0
2008-11-07 08:46:00,57.255,57.255,57.235,57.235,12800000.0
2008-11-07 08:47:00,57.237,57.244,57.237,57.244,24000000.0
2008-11-07 08:48:00,57.241,57.257,57.241,57.257,30400000.0
2008-11-07 08:49:00,57.254,57.255,57.251,57.255,8000000.0
2008-11-07 08:50:00,57.24,57.24,57.208,57.208,12800000.0
2008-11-07 08:51:00,57.155,57.168,57.096,57.096,21800000.0
2008-11-07 08:52:00,57.151,57.151,57.096,57.096,35600000.0
2008-11-07 08:53:00,57.091,57.103,57.082,57.095,55800000.0
2008-11-07 08:54:00,57.125,57.132,57.121,57.121,22400000.0
2008-11-07 08:55:00,57.106,57.121,57.106,57.114,17600000.0
2008-11-07 08:56:00,57.116,57.116,57.101,57.101,14400000.0
2008-11-07 08:57:00,57.082,57.082,57.073,57.078,43200000.0
2008-11-07 08:58:00,57.071,57.079,57.07,57.07,19200000.0
2008-11-07 08:59:00,57.073,57.089,57.073,57.089,14400000.0
2008-11-07 09:00:00,57.089,57.089,57.082,57.084,32000000.0
2008-11-07 09:01:00,57.084,57.094,57.084,57.094,32000000.0
2008-11-07 09:02:00,57.092,57.114,57.092,57.103,19200000.0
2008-11-07 09:03:00,57.105,57.126,57.105,57.126,16000000.0
2008-11-07 09:04:00,57.127,57.135,57.123,57.131,22400000.0
2008-11-07 09:05:00,57.139,57.139,57.132,57.139,19200000.0
2008-11-07 09:06:00,57.132,57.155,57.128,57.155,29800000.0
2008-11-07 09:07:00,57.17,57.173,57.126,57.126,19200000.0
2008-11-07 09:08:00,57.131,57.198,57.119,57.198,12800000.0
2008-11-07 09:09:00,57.216,57.216,57.211,57.211,46400000.0
2008-11-07 09:10:00,57.211,57.211,57.197,57.203,24000000.0
2008-11-07 09:11:00,57.2,57.207,57.2,57.2,28200000.0
2008-11-07 09:12:00,57.183,57.183,57.166,57.166,14400000.0
2008-11-07 09:13:00,57.179,57.222,57.179,57.222,12800000.0
2008-11-07 09:14:00,57.228,57.25,57.226,57.25,12800000.0
2008-11-07 09:15:00,57.266,57.31,57.266,57.302,30400000.0
2008-11-07 09:16:00,57.319,57.425,57.319,57.425,49600000.0
2008-11-07 09:17:00,57.446,57.461,57.439,57.461,78400000.0
2008-11-07 09:18:00,57.473,57.479,57.415,57.415,72000000.0
2008-11-07 09:19:00,57.397,57.397,57.356,57.378,65600000.0
2008-11-07 09:20:00,57.4,57.4,57.356,57.363,76200000.0
2008-11-07 09:21:00,57.338,57.346,57.336,57.34,50000000.0
2008-11-07 09:22:00,57.374,57.385,57.37,57.375,36200000.0
2008-11-07 09:23:00,57.388,57.419,57.388,57.417,68800000.0
2008-11-07 09:24:00,57.414,57.423,57.402,57.423,43200000.0
2008-11-07 09:25:00,57.418,57.418,57.386,57.386,19200000.0
2008-11-07 09:26:00,57.394,57.4,57.394,57.4,32000000.0
2008-11-07 09:27:00,57.406,57.437,57.406,57.437,69800000.0
2008-11-07 09:28:00,57.455,57.455,57.44,57.44,11200000.0
2008-11-07 09:29:00,57.428,57.445,57.395,57.445,36800000.0
2008-11-07 09:30:00,57.46,57.474,57.427,57.427,26000000.0
2008-11-07 09:31:00,57.42,57.441,57.42,57.437,12800000.0
2008-11-07 09:32:00,57.454,57.454,57.392,57.392,33600000.0
2008-11-07 09:33:00,57.38,57.394,57.379,57.394,30800000.0
2008-11-07 09:34:00,57.401,57.404,57.388,57.396,33600000.0
2008-11-07 09:35:00,57.362,57.362,57.337,57.342,52800000.0
2008-11-07 09:36:00,57.336,57.339,57.326,57.339,46400000.0
2008-11-07 09:37:00,57.322,57.322,57.276,57.276,33600000.0
2008-11-07 09:38:00,57.268,57.281,57.257,57.257,12800000.0
2008-11-07 09:39:00,57.27,57.284,57.27,57.273,43200000.0
2008-11-07 09:40:00,57.257,57.272,57.257,57.272,46400000.0
2008-11-07 09:41:00,57.275,57.286,57.274,57.284,30800000.0
2008-11-07 09:42:00,57.287,57.293,57.283,57.291,42000000.0
2008-11-07 09:43:00,57.29,57.302,57.264,57.264,56000000.0
2008-11-07 09:44:00,57.285,57.331,57.285,57.325,30400000.0
2008-11-07 09:45:00,57.304,57.304,57.289,57.29,19200000.0
2008-11-07 09:46:00,57.252,57.252,57.194,57.195,27200000.0
2008-11-07 09:47:00,57.199,57.242,57.196,57.242,12800000.0
2008-11-07 09:48:00,57.265,57.265,57.251,57.258,12800000.0
2008-11-07 09:49:00,57.235,57.235,57.22,57.234,16000000.0
2008-11-07 09:50:00,57.24,57.271,57.24,57.266,34000000.0
2008-11-07 09:51:00,57.263,57.263,57.243,57.252,84800000.0
2008-11-07 09:52:00,57.285,57.371,57.285,57.371,10600000.0
2008-11-07 09:53:00,57.396,57.396,57.376,57.393,30400000.0
2008-11-07 09:54:00,57.384,57.384,57.358,57.373,12800000.0
2008-11-07 09:55:00,57.366,57.366,57.348,57.348,33600000.0
2008-11-07 09:56:00,57.359,57.364,57.35,57.364,36800000.0
2008-11-07 09:57:00,57.376,57.399,57.376,57.399,24000000.0
2008-11-07 09:58:00,57.416,57.476,57.416,57.471,32000000.0
2008-11-07 09:59:00,57.475,57.486,57.466,57.474,51200000.0
2008-11-07 10:00:00,57.45,57.453,57.439,57.453,62400000.0
2008-11-07 10:01:00,57.419,57.419,57.39,57.39,17600000.0
2008-11-07 10:02:00,57.393,57.393,57.377,57.379,37200000.0
2008-11-07 10:03:00,57.369,57.389,57.353,57.375,44800000.0
2008-11-07 10:04:00,57.374,57.38,57.303,57.303,40000000.0
2008-11-07 10:05:00,57.333,57.378,57.333,57.378,38400000.0
2008-11-07 10:06:00,57.38,57.384,57.363,57.363,33600000.0
2008-11-07 10:07:00,57.356,57.395,57.356,57.395,43200000.0
2008-11-07 10:08:00,57.386,57.393,57.37,57.37,50000000.0
2008-11-07 10:09:00,57.384,57.384,57.346,57.346,12800000.0
2008-11-07 10:10:00,57.328,57.328,57.297,57.297,46400000.0
2008-11-07 10:11:00,57.28,57.307,57.28,57.292,57000000.0
2008-11-07 10:12:00,57.283,57.293,57.283,57.293,57000000.0
2008-11-07 10:13:00,57.291,57.329,57.291,57.329,41600000.0
2008-11-07 10:14:00,57.316,57.317,57.299,57.307,30400000.0
2008-11-07 10:15:00,57.314,57.318,57.306,57.31,30400000.0
2008-11-07 10:16:00,57.313,57.353,57.293,57.353,16800000.0
2008-11-07 10:17:00,57.386,57.4,57.382,57.4,12800000.0
2008-11-07 10:18:00,57.393,57.411,57.392,57.392,12800000.0
2008-11-07 10:19:00,57.382,57.407,57.377,57.377,75600000.0
2008-11-07 10:20:00,57.37,57.39,57.37,57.39,16000000.0
2008-11-07 10:21:00,57.383,57.405,57.383,57.399,35200000.0
2008-11-07 10:22:00,57.369,57.379,57.36,57.379,16000000.0
2008-11-07 10:23:00,57.374,57.383,57.371,57.376,33600000.0
2008-11-07 10:24:00,57.368,57.388,57.307,57.307,43200000.0
2008-11-07 10:25:00,57.289,57.296,57.271,57.271,64000000.0
2008-11-07 10:26:00,57.27,57.291,57.261,57.261,36800000.0
2008-11-07 10:27:00,57.23,57.237,57.227,57.233,52800000.0
2008-11-07 10:28:00,57.232,57.251,57.232,57.247,88000000.0
2008-11-07 10:29:00,57.257,57.263,57.239,57.239,17600000.0
2008-11-07 10:30:00,57.245,57.246,57.228,57.232,27200000.0
2008-11-07 10:31:00,57.245,57.265,57.245,57.263,32000000.0
2008-11-07 10:32:00,57.271,57.271,57.258,57.269,46200000.0
2008-11-07 10:33:00,57.26,57.26,57.217,57.217,35200000.0
2008-11-07 10:34:00,57.224,57.237,57.224,57.235,16400000.0
2008-11-07 10:35:00,57.227,57.227,57.205,57.209,12800000.0
2008-11-07 10:36:00,57.206,57.222,57.202,57.222,11200000.0
2008-11-07 10:37:00,57.248,57.254,57.243,57.254,19200000.0
2008-11-07 10:38:00,57.262,57.265,57.256,57.256,29200000.0
2008-11-07 10:39:00,57.243,57.249,57.243,57.245,16000000.0
2008-11-07 10:40:00,57.247,57.247,57.239,57.239,24000000.0
2008-11-07 10:41:00,57.241,57.252,57.24,57.247,57600000.0
2008-11-07 10:42:00,57.242,57.258,57.242,57.243,38400000.0
2008-11-07 10:43:00,57.23,57.236,57.227,57.236,12800000.0
2008-11-07 10:44:00,57.211,57.224,57.211,57.224,19200000.0
2008-11-07 10:45:00,57.234,57.258,57.234,57.258,22400000.0
2008-11-07 10:46:00,57.267,57.281,57.267,57.281,28800000.0
2008-11-07 10:47:00,57.268,57.269,57.258,57.264,25600000.0
2008-11-07 10:48:00,57.277,57.294,57.277,57.291,38400000.0
2008-11-07 10:49:00,57.308,57.311,57.305,57.307,25600000.0
2008-11-07 10:50:00,57.277,57.288,57.276,57.276,59200000.0
2008-11-07 10:51:00,57.27,57.273,57.253,57.253,68800000.0
2008-11-07 10:52:00,57.252,57.276,57.252,57.276,34600000.0
2008-11-07 10:53:00,57.297,57.322,57.297,57.322,59200000.0
2008-11-07 10:54:00,57.326,57.339,57.309,57.339,54400000.0
2008-11-07 10:55:00,57.333,57.333,57.318,57.32,41600000.0
2008-11-07 10:56:00,57.31,57.33,57.31,57.314,44800000.0
2008-11-07 10:57:00,57.304,57.321,57.301,57.321,33600000.0
2008-11-07 10:58:00,57.322,57.323,57.302,57.302,40400000.0
2008-11-07 10:59:00,57.301,57.307,57.301,57.305,50000000.0
2008-11-07 11:00:00,57.313,57.315,57.305,57.308,51000000.0
2008-11-07 11:01:00,57.309,57.336,57.309,57.336,12800000.0
2008-11-07 11:02:00,57.335,57.341,57.33,57.336,19200000.0
2008-11-07 11:03:00,57.332,57.343,57.332,57.342,36800000.0
2008-11-07 11:04:00,57.354,57.376,57.354,57.368,27200000.0
2008-11-07 11:05:00,57.39,57.418,57.39,57.408,11200000.0
2008-11-07 11:06:00,57.408,57.42,57.4,57.412,30400000.0
2008-11-07 11:07:00,57.43,57.433,57.414,57.414,46400000.0
2008-11-07 11:08:00,57.398,57.411,57.376,57.411,32000000.0
2008-11-07 11:09:00,57.432,57.47,57.423,57.464,75600000.0
2008-11-07 11:10:00,57.482,57.506,57.482,57.488,36800000.0
2008-11-07 11:11:00,57.474,57.474,57.449,57.449,52200000.0
2008-11-07 11:12:00,57.449,57.449,57.416,57.416,70400000.0
2008-11-07 11:13:00,57.411,57.42,57.406,57.411,12800000.0
2008-11-07 11:14:00,57.403,57.403,57.382,57.397,57600000.0
2008-11-07 11:15:00,57.405,57.411,57.396,57.409,11200000.0
2008-11-07 11:16:00,57.405,57.405,57.383,57.403,17600000.0
2008-11-07 11:17:00,57.396,57.407,57.396,57.4,54400000.0
2008-11-07 11:18:00,57.391,57.391,57.355,57.358,74400000.0
2008-11-07 11:19:00,57.363,57.396,57.361,57.361,56400000.0
2008-11-07 11:20:00,57.325,57.356,57.325,57.356,35200000.0
2008-11-07 11:21:00,57.364,57.368,57.357,57.368,39400000.0
2008-11-07 11:22:00,57.366,57.372,57.361,57.372,42000000.0
2008-11-07 11:23:00,57.372,57.376,57.355,57.376,51200000.0
2008-11-07 11:24:00,57.37,57.373,57.357,57.358,52800000.0
2008-11-07 11:25:00,57.349,57.352,57.338,57.34,35200000.0
2008-11-07 11:26:00,57.364,57.385,57.335,57.335,27200000.0
2008-11-07 11:27:00,57.326,57.339,57.315,57.316,12800000.0
2008-11-07 11:28:00,57.315,57.349,57.315,57.343,41600000.0
2008-11-07 11:29:00,57.304,57.304,57.283,57.283,43200000.0
2008-11-07 11:30:00,57.326,57.344,57.321,57.321,11200000.0
2008-11-07 11:31:00,57.324,57.341,57.316,57.339,27200000.0
2008-11-07 11:32:00,57.326,57.342,57.326,57.342,35200000.0
2008-11-07 11:33:00,57.36,57.381,57.36,57.371,17600000.0
2008-11-07 11:34:00,57.359,57.362,57.353,57.361,33600000.0
2008-11-07 11:35:00,57.354,57.365,57.342,57.342,17600000.0
2008-11-07 11:36:00,57.334,57.345,57.333,57.343,43000000.0
2008-11-07 11:37:00,57.355,57.369,57.354,57.369,42000000.0
2008-11-07 11:38:00,57.372,57.377,57.359,57.372,27200000.0
2008-11-07 11:39:00,57.375,57.381,57.375,57.38,11200000.0
2008-11-07 11:40:00,57.382,57.398,57.372,57.398,22400000.0
2008-11-07 11:41:00,57.425,57.444,57.425,57.438,38400000.0
2008-11-07 11:42:00,57.461,57.467,57.448,57.448,38400000.0
2008-11-07 11:43:00,57.416,57.419,57.408,57.416,17600000.0
2008-11-07 11:44:00,57.431,57.437,57.425,57.425,58600000.0
2008-11-07 11:45:00,57.41,57.426,57.41,57.415,49600000.0
2008-11-07 11:46:00,57.396,57.396,57.353,57.353,11200000.0
2008-11-07 11:47:00,57.353,57.362,57.353,57.361,55400000.0
2008-11-07 11:48:00,57.355,57.362,57.353,57.353,14400000.0
2008-11-07 11:49:00,57.358,57.359,57.356,57.356,41600000.0
2008-11-07 11:50:00,57.374,57.386,57.374,57.384,44800000.0
2008-11-07 11:51:00,57.4,57.431,57.4,57.431,44800000.0
2008-11-07 11:52:00,57.443,57.443,57.425,57.438,32000000.0
2008-11-07 11:53:00,57.433,57.436,57.424,57.426,35200000.0
2008-11-07 11:54:00,57.431,57.452,57.428,57.451,48400000.0
2008-11-07 11:55:00,57.474,57.489,57.474,57.485,44800000.0
2008-11-07 11:56:00,57.481,57.481,57.464,57.464,64000000.0
2008-11-07 11:57:00,57.463,57.463,57.45,57.461,21800000.0
2008-11-07 11:58:00,57.458,57.462,57.452,57.459,41600000.0
2008-11-07 11:59:00,57.448,57.448,57.432,57.432,51200000.0
2008-11-07 12:00:00,57.429,57.447,57.429,57.447,36800000.0
2008-11-07 12:01:00,57.453,57.453,57.426,57.426,18600000.0
2008-11-07 12:02:00,57.435,57.48,57.435,57.48,12800000.0
2008-11-07 12:03:00,57.486,57.486,57.445,57.445,51200000.0
2008-11-07 12:04:00,57.45,57.463,57.45,57.463,23800000.0
2008-11-07 12:05:00,57.475,57.501,57.475,57.501,28800000.0
2008-11-07 12:06:00,57.52,57.522,57.504,57.513,24000000.0
2008-11-07 12:07:00,57.512,57.518,57.51,57.518,20800000.0
2008-11-07 12:08:00,57.503,57.503,57.481,57.49,43200000.0
2008-11-07 12:09:00,57.46,57.482,57.46,57.482,25600000.0
2008-11-07 12:10:00,57.51,57.512,57.501,57.501,11200000.0
2008-11-07 12:11:00,57.509,57.522,57.509,57.512,27200000.0
2008-11-07 12:12:00,57.506,57.521,57.506,57.514,30400000.0
2008-11-07 12:13:00,57.503,57.503,57.461,57.461,14400000.0
2008-11-07 12:14:00,57.447,57.449,57.429,57.449,16000000.0
2008-11-07 12:15:00,57.441,57.441,57.411,57.415,27200000.0
2008-11-07 12:16:00,57.421,57.441,57.421,57.441,27200000.0
2008-11-07 12:17:00,57.446,57.454,57.446,57.454,43200000.0
2008-11-07 12:18:00,57.458,57.47,57.458,57.47,25600000.0
2008-11-07 12:19:00,57.477,57.477,57.461,57.461,35200000.0
2008-11-07 12:20:00,57.457,57.484,57.457,57.484,36800000.0
2008-11-07 12:21:00,57.485,57.505,57.484,57.505,59200000.0
2008-11-07 12:22:00,57.507,57.515,57.485,57.485,30800000.0
2008-11-07 12:23:00,57.483,57.496,57.483,57.494,32000000.0
2008-11-07 12:24:00,57.494,57.499,57.489,57.492,33600000.0
2008-11-07 12:25:00,57.498,57.526,57.492,57.526,22400000.0
2008-11-07 12:26:00,57.561,57.574,57.561,57.567,30400000.0
2008-11-07 12:27:00,57.56,57.562,57.547,57.547,30400000.0
2008-11-07 12:28:00,57.544,57.547,57.536,57.543,60800000.0
2008-11-07 12:29:00,57.47,57.569,57.396,57.435,114600000.0
2008-11-07 12:30:00,57.507,57.511,57.42,57.507,46400000.0
2008-11-07 12:31:00,57.514,57.537,57.512,57.531,70400000.0
2008-11-07 12:32:00,57.561,57.561,57.54,57.54,28800000.0
2008-11-07 12:33:00,57.528,57.528,57.517,57.519,40000000.0
2008-11-07 12:34:00,57.523,57.571,57.523,57.545,27600000.0
2008-11-07 12:35:00,57.561,57.561,57.534,57.551,25000000.0
2008-11-07 12:36:00,57.558,57.592,57.558,57.565,48000000.0
2008-11-07 12:37:00,57.567,57.589,57.557,57.589,13800000.0
2008-11-07 12:38:00,57.606,57.62,57.605,57.62,13800000.0
2008-11-07 12:39:00,57.64,57.666,57.64,57.666,24000000.0
2008-11-07 12:40:00,57.676,57.676,57.647,57.652,16400000.0
2008-11-07 12:41:00,57.635,57.635,57.603,57.603,22400000.0
2008-11-07 12:42:00,57.588,57.597,57.577,57.577,21800000.0
2008-11-07 12:43:00,57.565,57.565,57.528,57.528,37200000.0
2008-11-07 12:44:00,57.506,57.506,57.443,57.443,22400000.0
2008-11-07 12:45:00,57.435,57.438,57.425,57.425,35600000.0
2008-11-07 12:46:00,57.424,57.492,57.424,57.492,44800000.0
2008-11-07 12:47:00,57.468,57.468,57.454,57.458,30200000.0
2008-11-07 12:48:00,57.445,57.449,57.437,57.439,32000000.0
2008-11-07 12:49:00,57.434,57.44,57.416,57.416,40400000.0
2008-11-07 12:50:00,57.414,57.427,57.414,57.427,16000000.0
2008-11-07 12:51:00,57.426,57.426,57.406,57.424,21800000.0
2008-11-07 12:52:00,57.402,57.402,57.336,57.358,25600000.0
2008-11-07 12:53:00,57.329,57.329,57.317,57.317,11200000.0
2008-11-07 12:54:00,57.329,57.329,57.311,57.319,11200000.0
2008-11-07 12:55:00,57.33,57.33,57.317,57.319,24000000.0
2008-11-07 12:56:00,57.312,57.332,57.31,57.332,12800000.0
2008-11-07 12:57:00,57.341,57.382,57.341,57.382,27200000.0
2008-11-07 12:58:00,57.373,57.381,57.372,57.372,12800000.0
2008-11-07 12:59:00,57.384,57.384,57.367,57.367,13800000.0
2008-11-07 13:00:00,57.399,57.402,57.385,57.385,8000000.0
2008-11-07 13:01:00,57.387,57.412,57.387,57.408,17600000.0
2008-11-07 13:02:00,57.394,57.403,57.394,57.396,12800000.0
2008-11-07 13:03:00,57.389,57.389,57.353,57.353,12200000.0
2008-11-07 13:04:00,57.379,57.383,57.37,57.377,16000000.0
2008-11-07 13:05:00,57.326,57.326,57.312,57.322,12800000.0
2008-11-07 13:06:00,57.331,57.358,57.331,57.358,17600000.0
2008-11-07 13:07:00,57.367,57.367,57.357,57.366,13200000.0
2008-11-07 13:08:00,57.375,57.391,57.375,57.39,32000000.0
2008-11-07 13:09:00,57.388,57.388,57.361,57.361,28800000.0
2008-11-07 13:10:00,57.349,57.349,57.311,57.33,32000000.0
2008-11-07 13:11:00,57.329,57.335,57.329,57.335,19200000.0
2008-11-07 13:12:00,57.339,57.345,57.332,57.332,16000000.0
2008-11-07 13:13:00,57.336,57.336,57.33,57.332,11200000.0
2008-11-07 13:14:00,57.343,57.353,57.34,57.353,11200000.0
2008-11-07 13:15:00,57.363,57.363,57.344,57.344,11200000.0
2008-11-07 13:16:00,57.337,57.337,57.316,57.316,25600000.0
2008-11-07 13:17:00,57.305,57.306,57.294,57.304,12800000.0
2008-11-07 13:18:00,57.306,57.321,57.301,57.321,55400000.0
2008-11-07 13:19:00,57.338,57.371,57.338,57.362,14400000.0
2008-11-07 13:20:00,57.354,57.354,57.323,57.323,12800000.0
2008-11-07 13:21:00,57.318,57.324,57.317,57.322,56000000.0
2008-11-07 13:22:00,57.32,57.32,57.289,57.289,11200000.0
2008-11-07 13:23:00,57.273,57.275,57.255,57.275,12800000.0
2008-11-07 13:24:00,57.259,57.263,57.255,57.255,14400000.0
2008-11-07 13:25:00,57.252,57.255,57.251,57.254,34000000.0
2008-11-07 13:26:00,57.255,57.268,57.255,57.261,23400000.0
2008-11-07 13:27:00,57.255,57.255,57.238,57.238,40000000.0
2008-11-07 13:28:00,57.231,57.241,57.231,57.239,19600000.0
2008-11-07 13:29:00,57.243,57.249,57.241,57.247,22400000.0
2008-11-07 13:30:00,57.261,57.261,57.251,57.257,36800000.0
2008-11-07 13:31:00,57.246,57.253,57.237,57.245,11200000.0
2008-11-07 13:32:00,57.25,57.269,57.245,57.264,18000000.0
2008-11-07 13:33:00,57.251,57.252,57.245,57.245,11600000.0
2008-11-07 13:34:00,57.242,57.264,57.242,57.264,12800000.0
2008-11-07 13:35:00,57.277,57.319,57.277,57.319,12800000.0
2008-11-07 13:36:00,57.313,57.313,57.282,57.282,47400000.0
2008-11-07 13:37:00,57.273,57.279,57.27,57.276,24400000.0
2008-11-07 13:38:00,57.278,57.278,57.271,57.273,28800000.0
2008-11-07 13:39:00,57.28,57.287,57.278,57.282,25600000.0
2008-11-07 13:40:00,57.28,57.288,57.28,57.288,12800000.0
2008-11-07 13:41:00,57.29,57.29,57.284,57.284,16000000.0
2008-11-07 13:42:00,57.28,57.283,57.27,57.273,12800000.0
2008-11-07 13:43:00,57.283,57.292,57.281,57.281,25600000.0
2008-11-07 13:44:00,57.286,57.316,57.286,57.316,28800000.0
2008-11-07 13:45:00,57.319,57.326,57.319,57.326,12800000.0
2008-11-07 13:46:00,57.335,57.338,57.324,57.327,14400000.0
2008-11-07 13:47:00,57.316,57.39,57.316,57.366,27600000.0
2008-11-07 13:48:00,57.334,57.334,57.318,57.318,14400000.0
2008-11-07 13:49:00,57.317,57.317,57.309,57.309,33600000.0
2008-11-07 13:50:00,57.287,57.292,57.282,57.292,33600000.0
2008-11-07 13:51:00,57.272,57.278,57.266,57.266,15400000.0
2008-11-07 13:52:00,57.264,57.286,57.256,57.282,40000000.0
2008-11-07 13:53:00,57.266,57.266,57.201,57.201,36800000.0
2008-11-07 13:54:00,57.195,57.224,57.195,57.224,24000000.0
2008-11-07 13:55:00,57.236,57.237,57.188,57.188,11200000.0
2008-11-07 13:56:00,57.183,57.198,57.146,57.146,14400000.0
2008-11-07 13:57:00,57.119,57.159,57.116,57.159,14400000.0
2008-11-07 13:58:00,57.177,57.224,57.177,57.224,31400000.0
2008-11-07 13:59:00,57.223,57.223,57.162,57.162,48000000.0
2008-11-07 14:00:00,57.184,57.204,57.18,57.182,31400000.0
2008-11-07 14:01:00,57.192,57.207,57.192,57.207,14400000.0
2008-11-07 14:02:00,57.2,57.229,57.19,57.229,28200000.0
2008-11-07 14:03:00,57.232,57.237,57.218,57.218,14400000.0
2008-11-07 14:04:00,57.22,57.235,57.22,57.234,14400000.0
2008-11-07 14:05:00,57.22,57.235,57.215,57.235,25600000.0
2008-11-07 14:06:00,57.225,57.225,57.199,57.206,18000000.0
2008-11-07 14:07:00,57.198,57.207,57.192,57.192,12800000.0
2008-11-07 14:08:00,57.173,57.203,57.173,57.193,23400000.0
2008-11-07 14:09:00,57.195,57.208,57.193,57.208,11200000.0
2008-11-07 14:10:00,57.2,57.2,57.192,57.192,17600000.0
2008-11-07 14:11:00,57.184,57.196,57.184,57.195,12800000.0
2008-11-07 14:12:00,57.199,57.203,57.196,57.198,12800000.0
2008-11-07 14:13:00,57.187,57.187,57.171,57.171,24000000.0
2008-11-07 14:14:00,57.142,57.156,57.142,57.149,20800000.0
2008-11-07 14:15:00,57.147,57.166,57.142,57.166,33600000.0
2008-11-07 14:16:00,57.166,57.176,57.164,57.166,27200000.0
2008-11-07 14:17:00,57.162,57.172,57.162,57.164,11200000.0
2008-11-07 14:18:00,57.168,57.173,57.164,57.169,16000000.0
2008-11-07 14:19:00,57.175,57.192,57.175,57.19,40400000.0
2008-11-07 14:20:00,57.197,57.215,57.197,57.215,14400000.0
2008-11-07 14:21:00,57.242,57.252,57.235,57.241,33600000.0
2008-11-07 14:22:00,57.234,57.234,57.218,57.219,14400000.0
2008-11-07 14:23:00,57.23,57.234,57.228,57.229,17600000.0
2008-11-07 14:24:00,57.213,57.213,57.191,57.192,36800000.0
2008-11-07 14:25:00,57.171,57.172,57.162,57.162,12800000.0
2008-11-07 14:26:00,57.178,57.224,57.178,57.224,19200000.0
2008-11-07 14:27:00,57.229,57.229,57.209,57.209,11200000.0
2008-11-07 14:28:00,57.239,57.239,57.219,57.219,10600000.0
2008-11-07 14:29:00,57.216,57.235,57.216,57.234,13200000.0
2008-11-07 14:30:00,57.214,57.214,57.084,57.084,11600000.0
2008-11-07 14:31:00,57.163,57.176,57.08,57.176,16000000.0
2008-11-07 14:32:00,57.184,57.186,57.176,57.176,12800000.0
2008-11-07 14:33:00,57.175,57.179,57.172,57.179,17600000.0
2008-11-07 14:34:00,57.165,57.166,57.156,57.162,17600000.0
2008-11-07 14:35:00,57.19,57.201,57.183,57.201,11200000.0
2008-11-07 14:36:00,57.193,57.219,57.193,57.219,12800000.0
2008-11-07 14:37:00,57.21,57.226,57.195,57.226,12800000.0
2008-11-07 14:38:00,57.248,57.252,57.237,57.246,11200000.0
2008-11-07 14:39:00,57.259,57.266,57.248,57.263,17600000.0
2008-11-07 14:40:00,57.278,57.293,57.27,57.271,16400000.0
2008-11-07 14:41:00,57.255,57.262,57.242,57.26,11200000.0
2008-11-07 14:42:00,57.283,57.288,57.272,57.272,12800000.0
2008-11-07 14:43:00,57.268,57.269,57.25,57.261,17600000.0
2008-11-07 14:44:00,57.263,57.263,57.245,57.255,12800000.0
2008-11-07 14:45:00,57.239,57.276,57.239,57.276,12800000.0
2008-11-07 14:46:00,57.276,57.276,57.263,57.264,17600000.0
2008-11-07 14:47:00,57.26,57.268,57.253,57.253,12800000.0
2008-11-07 14:48:00,57.252,57.256,57.25,57.254,11200000.0
2008-11-07 14:49:00,57.251,57.262,57.239,57.239,16000000.0
2008-11-07 14:50:00,57.251,57.251,57.224,57.232,12800000.0
2008-11-07 14:51:00,57.209,57.21,57.202,57.209,17600000.0
2008-11-07 14:52:00,57.18,57.19,57.18,57.184,14400000.0
2008-11-07 14:53:00,57.181,57.221,57.181,57.221,11200000.0
2008-11-07 14:54:00,57.234,57.234,57.222,57.226,12800000.0
2008-11-07 14:55:00,57.22,57.221,57.217,57.217,11200000.0
2008-11-07 14:56:00,57.228,57.245,57.224,57.245,16000000.0
2008-11-07 14:57:00,57.264,57.264,57.237,57.24,12800000.0
2008-11-07 14:58:00,57.252,57.28,57.252,57.28,14800000.0
2008-11-07 14:59:00,57.294,57.294,57.275,57.277,12800000.0
2008-11-07 15:00:00,57.27,57.271,57.208,57.208,16000000.0
2008-11-07 15:01:00,57.214,57.216,57.201,57.216,17600000.0
2008-11-07 15:02:00,57.212,57.214,57.198,57.198,11600000.0
2008-11-07 15:03:00,57.192,57.206,57.192,57.206,11200000.0
2008-11-07 15:04:00,57.221,57.226,57.218,57.221,16400000.0
2008-11-07 15:05:00,57.216,57.22,57.214,57.217,12800000.0
2008-11-07 15:06:00,57.21,57.24,57.21,57.233,11200000.0
2008-11-07 15:07:00,57.258,57.27,57.258,57.267,10600000.0
2008-11-07 15:08:00,57.23,57.233,57.209,57.209,11200000.0
2008-11-07 15:09:00,57.225,57.237,57.225,57.232,14400000.0
2008-11-07 15:10:00,57.223,57.225,57.213,57.225,16000000.0
2008-11-07 15:11:00,57.233,57.241,57.231,57.231,11200000.0
2008-11-07 15:12:00,57.222,57.239,57.219,57.219,12800000.0
2008-11-07 15:13:00,57.228,57.246,57.228,57.244,12800000.0
2008-11-07 15:14:00,57.234,57.234,57.183,57.183,16000000.0
2008-11-07 15:15:00,57.174,57.208,57.173,57.2,17000000.0
2008-11-07 15:16:00,57.211,57.211,57.195,57.195,12800000.0
2008-11-07 15:17:00,57.181,57.216,57.181,57.216,14400000.0
2008-11-07 15:18:00,57.214,57.23,57.214,57.219,12800000.0
2008-11-07 15:19:00,57.227,57.263,57.225,57.263,16000000.0
2008-11-07 15:20:00,57.297,57.298,57.289,57.295,16000000.0
2008-11-07 15:21:00,57.279,57.279,57.177,57.255,17600000.0
2008-11-07 15:22:00,57.252,57.308,57.252,57.305,10600000.0
2008-11-07 15:23:00,57.305,57.305,57.275,57.275,10600000.0
2008-11-07 15:24:00,57.289,57.31,57.289,57.303,11600000.0
2008-11-07 15:25:00,57.313,57.336,57.308,57.308,12800000.0
2008-11-07 15:26:00,57.312,57.317,57.253,57.253,14400000.0
2008-11-07 15:27:00,57.243,57.255,57.24,57.247,12800000.0
2008-11-07 15:28:00,57.22,57.22,57.118,57.141,12800000.0
2008-11-07 15:29:00,57.155,57.169,57.083,57.083,18000000.0
2008-11-07 15:30:00,56.957,56.957,56.76,56.76,17600000.0
2008-11-07 15:31:00,56.726,56.766,56.721,56.766,12800000.0
2008-11-07 15:32:00,56.856,57.036,56.856,57.036,11200000.0
2008-11-07 15:33:00,56.977,56.977,56.857,56.857,11200000.0
2008-11-07 15:34:00,56.933,57.018,56.933,56.96,11200000.0
2008-11-07 15:35:00,56.979,56.986,56.965,56.97,12800000.0
2008-11-07 15:36:00,56.988,57.024,56.988,57.013,14400000.0
2008-11-07 15:37:00,57.046,57.194,57.045,57.194,16000000.0
2008-11-07 15:38:00,57.267,57.267,57.223,57.256,16000000.0
2008-11-07 15:39:00,57.269,57.305,57.269,57.3,14400000.0
2008-11-07 15:40:00,57.327,57.327,57.285,57.305,12800000.0
2008-11-07 15:41:00,57.303,57.328,57.285,57.328,16000000.0
2008-11-07 15:42:00,57.389,57.48,57.389,57.48,17600000.0
2008-11-07 15:43:00,57.445,57.669,57.445,57.669,12800000.0
2008-11-07 15:44:00,57.769,57.769,57.68,57.68,12800000.0
2008-11-07 15:45:00,57.564,57.581,57.535,57.581,12800000.0
2008-11-07 15:46:00,57.59,57.59,57.507,57.507,11200000.0
2008-11-07 15:47:00,57.447,57.499,57.447,57.499,11200000.0
2008-11-07 15:48:00,57.485,57.485,57.45,57.461,12800000.0
2008-11-07 15:49:00,57.487,57.506,57.487,57.487,11200000.0
2008-11-07 15:50:00,57.476,57.476,57.379,57.379,14400000.0
2008-11-07 15:51:00,57.352,57.362,57.344,57.36,11200000.0
2008-11-07 15:52:00,57.361,57.362,57.32,57.32,11200000.0
2008-11-07 15:53:00,57.289,57.325,57.288,57.325,12800000.0
2008-11-07 15:54:00,57.339,57.387,57.339,57.387,17600000.0
2008-11-07 15:55:00,57.409,57.414,57.401,57.404,17600000.0
2008-11-07 15:56:00,57.378,57.378,57.324,57.324,11200000.0
2008-11-07 15:57:00,57.295,57.295,57.203,57.203,14400000.0
2008-11-07 15:58:00,57.216,57.251,57.216,57.24,11200000.0
2008-11-07 15:59:00,57.219,57.219,57.201,57.219,11200000.0
2008-11-07 16:00:00,57.218,57.231,57.212,57.212,11200000.0
2008-11-07 16:01:00,57.193,57.193,57.174,57.179,11200000.0
2008-11-07 16:02:00,57.194,57.198,57.18,57.188,17600000.0
2008-11-07 16:03:00,57.186,57.186,57.16,57.17,12800000.0
2008-11-07 16:04:00,57.191,57.221,57.147,57.205,11200000.0
2008-11-07 16:05:00,57.22,57.284,57.214,57.284,14400000.0
2008-11-07 16:06:00,57.279,57.279,57.249,57.259,16000000.0
2008-11-07 16:07:00,57.32,57.351,57.32,57.351,11200000.0
2008-11-07 16:08:00,57.33,57.366,57.324,57.366,11200000.0
2008-11-07 16:09:00,57.396,57.397,57.387,57.396,17000000.0
2008-11-07 16:10:00,57.451,57.546,57.451,57.546,12800000.0
2008-11-07 16:11:00,57.613,57.613,57.56,57.588,11200000.0
2008-11-07 16:12:00,57.59,57.609,57.587,57.609,17600000.0
2008-11-07 16:13:00,57.565,57.565,57.531,57.531,11200000.0
2008-11-07 16:14:00,57.476,57.476,57.361,57.361,14400000.0
2008-11-07 16:15:00,57.354,57.383,57.354,57.367,11200000.0
2008-11-07 16:16:00,57.38,57.384,57.364,57.374,11200000.0
2008-11-07 16:17:00,57.365,57.482,57.365,57.482,17600000.0
2008-11-07 16:18:00,57.415,57.415,57.382,57.403,9600000.0
2008-11-07 16:19:00,57.394,57.394,57.377,57.377,11600000.0
2008-11-07 16:20:00,57.371,57.373,57.354,57.356,10000000.0
2008-11-07 16:21:00,57.304,57.304,57.297,57.297,11200000.0
2008-11-07 16:22:00,57.298,57.298,57.278,57.278,11200000.0
2008-11-07 16:23:00,57.316,57.336,57.316,57.336,12800000.0
2008-11-07 16:24:00,57.349,57.349,57.333,57.337,11200000.0
2008-11-07 16:25:00,57.356,57.379,57.356,57.376,12800000.0
2008-11-07 16:26:00,57.375,57.401,57.375,57.387,12800000.0
2008-11-07 16:27:00,57.399,57.412,57.399,57.404,17000000.0
2008-11-07 16:28:00,57.419,57.431,57.419,57.429,11200000.0
2008-11-07 16:29:00,57.41,57.442,57.41,57.441,14400000.0
2008-11-07 16:30:00,57.469,57.52,57.469,57.52,14400000.0
2008-11-07 16:31:00,57.509,57.509,57.46,57.46,14400000.0
2008-11-07 16:32:00,57.453,57.453,57.423,57.435,8000000.0
2008-11-07 16:33:00,57.471,57.609,57.471,57.609,14400000.0
2008-11-07 16:34:00,57.62,57.66,57.602,57.66,17600000.0
2008-11-07 16:35:00,57.664,57.664,57.631,57.631,12200000.0
2008-11-07 16:36:00,57.619,57.619,57.61,57.615,11200000.0
2008-11-07 16:37:00,57.607,57.66,57.607,57.66,12800000.0
2008-11-07 16:38:00,57.638,57.638,57.605,57.605,14400000.0
2008-11-07 16:39:00,57.593,57.607,57.593,57.6,12800000.0
2008-11-07 16:40:00,57.613,57.648,57.613,57.648,17600000.0
2008-11-07 16:41:00,57.612,57.612,57.524,57.524,12800000.0
2008-11-07 16:42:00,57.527,57.533,57.49,57.49,11200000.0
2008-11-07 16:43:00,57.461,57.471,57.451,57.471,12800000.0
2008-11-07 16:44:00,57.468,57.468,57.447,57.447,11200000.0
2008-11-07 16:45:00,57.475,57.49,57.475,57.479,11200000.0
2008-11-07 16:46:00,57.459,57.459,57.433,57.449,14400000.0
2008-11-07 16:47:00,57.447,57.447,57.429,57.438,17600000.0
2008-11-07 16:48:00,57.428,57.428,57.409,57.42,11200000.0
2008-11-07 16:49:00,57.41,57.41,57.323,57.323,12800000.0
2008-11-07 16:50:00,57.382,57.428,57.382,57.428,17600000.0
2008-11-07 16:51:00,57.453,57.499,57.426,57.426,11200000.0
2008-11-07 16:52:00,57.509,57.602,57.509,57.602,17600000.0
2008-11-07 16:53:00,57.623,57.623,57.584,57.584,17600000.0
2008-11-07 16:54:00,57.578,57.615,57.578,57.615,10000000.0
2008-11-07 16:55:00,57.605,57.609,57.598,57.607,14400000.0
2008-11-07 16:56:00,57.621,57.68,57.621,57.667,12800000.0
2008-11-07 16:57:00,57.684,57.707,57.684,57.697,16000000.0
2008-11-07 16:58:00,57.662,57.662,57.643,57.649,12200000.0
2008-11-07 16:59:00,57.639,57.647,57.636,57.636,13200000.0
2008-11-07 17:00:00,57.627,57.674,57.627,57.674,11200000.0
2008-11-07 17:01:00,57.675,57.675,57.565,57.638,12800000.0
2008-11-07 17:02:00,57.654,57.666,57.654,57.664,16000000.0
2008-11-07 17:03:00,57.661,57.664,57.651,57.664,11200000.0
2008-11-07 17:04:00,57.674,57.728,57.667,57.728,11200000.0
2008-11-07 17:05:00,57.792,57.814,57.792,57.803,17600000.0
2008-11-07 17:06:00,57.796,57.817,57.79,57.79,11200000.0
2008-11-07 17:07:00,57.783,57.817,57.776,57.817,11200000.0
2008-11-07 17:08:00,57.82,57.829,57.818,57.825,17600000.0
2008-11-07 17:09:00,57.837,57.946,57.837,57.946,16000000.0
2008-11-07 17:10:00,57.996,57.996,57.93,57.93,10600000.0
2008-11-07 17:11:00,57.901,57.901,57.89,57.89,12800000.0
2008-11-07 17:12:00,57.891,57.926,57.883,57.926,12800000.0
2008-11-07 17:13:00,57.95,58.03,57.95,58.03,12800000.0
2008-11-07 17:14:00,58.028,58.046,58.007,58.046,12200000.0
2008-11-07 17:15:00,58.108,58.114,58.076,58.076,12800000.0
2008-11-07 17:16:00,58.08,58.089,58.072,58.072,11200000.0
2008-11-07 17:17:00,58.066,58.066,58.015,58.015,11200000.0
2008-11-07 17:18:00,58.009,58.014,58.004,58.004,12800000.0
2008-11-07 17:19:00,58.014,58.039,58.014,58.031,16000000.0
2008-11-07 17:20:00,58.033,58.051,58.033,58.043,11200000.0
2008-11-07 17:21:00,58.066,58.066,58.045,58.055,12800000.0
2008-11-07 17:22:00,58.055,58.068,57.978,58.068,11200000.0
2008-11-07 17:23:00,58.097,58.149,58.097,58.149,11200000.0
2008-11-07 17:24:00,58.251,58.251,58.24,58.244,10600000.0
2008-11-07 17:25:00,58.26,58.305,58.26,58.299,11200000.0
2008-11-07 17:26:00,58.255,58.255,58.187,58.187,11200000.0
2008-11-07 17:27:00,58.2,58.25,58.17,58.17,17600000.0
2008-11-07 17:28:00,58.113,58.113,58.07,58.07,12800000.0
2008-11-07 17:29:00,58.002,58.002,57.971,57.971,12800000.0
2008-11-07 17:30:00,58.011,58.096,58.011,58.096,11200000.0
2008-11-07 17:31:00,58.083,58.084,58.053,58.053,12800000.0
2008-11-07 17:32:00,58.055,58.056,58.047,58.052,11200000.0
2008-11-07 17:33:00,58.042,58.042,58.021,58.028,12800000.0
2008-11-07 17:34:00,58.02,58.02,57.992,58.012,11200000.0
2008-11-07 17:35:00,58.021,58.021,57.956,57.956,12800000.0
2008-11-07 17:36:00,57.941,57.945,57.929,57.929,11200000.0
2008-11-07 17:37:00,57.959,57.972,57.959,57.964,10600000.0
2008-11-07 17:38:00,57.978,57.988,57.961,57.973,14400000.0
2008-11-07 17:39:00,57.968,57.972,57.95,57.965,17600000.0
2008-11-07 17:40:00,57.973,57.973,57.909,57.909,11200000.0
2008-11-07 17:41:00,57.911,57.923,57.9,57.914,11200000.0
2008-11-07 17:42:00,57.911,57.943,57.911,57.943,11600000.0
2008-11-07 17:43:00,57.943,57.95,57.943,57.95,12800000.0
2008-11-07 17:44:00,57.961,57.974,57.961,57.964,12800000.0
2008-11-07 17:45:00,57.969,57.986,57.969,57.986,11200000.0
2008-11-07 17:46:00,57.984,57.984,57.959,57.959,12800000.0
2008-11-07 17:47:00,57.96,57.96,57.927,57.932,12200000.0
2008-11-07 17:48:00,57.921,57.921,57.847,57.847,11200000.0
2008-11-07 17:49:00,57.801,57.804,57.779,57.779,11200000.0
2008-11-07 17:50:00,57.781,57.817,57.781,57.817,12800000.0
2008-11-07 17:51:00,57.817,57.817,57.801,57.803,11200000.0
2008-11-07 17:52:00,57.809,57.819,57.801,57.818,12800000.0
2008-11-07 17:53:00,57.84,57.845,57.835,57.837,17600000.0
2008-11-07 17:54:00,57.818,57.819,57.803,57.803,8400000.0
2008-11-07 17:55:00,57.804,57.819,57.799,57.819,12800000.0
2008-11-07 17:56:00,57.813,57.829,57.813,57.819,11200000.0
2008-11-07 17:57:00,57.798,57.804,57.782,57.804,16000000.0
2008-11-07 17:58:00,57.804,57.818,57.802,57.802,13200000.0
2008-11-07 17:59:00,57.821,57.829,57.811,57.829,11200000.0
2008-11-07 18:00:00,57.822,57.838,57.795,57.838,17600000.0
2008-11-07 18:01:00,57.825,57.864,57.759,57.864,17600000.0
2008-11-07 18:02:00,57.845,57.845,57.809,57.809,17000000.0
2008-11-07 18:03:00,57.79,57.792,57.768,57.768,12800000.0
2008-11-07 18:04:00,57.77,57.778,57.76,57.76,11200000.0
2008-11-07 18:05:00,57.746,57.757,57.746,57.747,17600000.0
2008-11-07 18:06:00,57.736,57.736,57.725,57.725,12800000.0
2008-11-07 18:07:00,57.723,57.723,57.687,57.687,11200000.0
2008-11-07 18:08:00,57.625,57.634,57.618,57.618,16000000.0
2008-11-07 18:09:00,57.608,57.608,57.592,57.592,16000000.0
2008-11-07 18:10:00,57.59,57.59,57.578,57.587,12800000.0
2008-11-07 18:11:00,57.591,57.606,57.591,57.599,11200000.0
2008-11-07 18:12:00,57.629,57.646,57.629,57.646,12800000.0
2008-11-07 18:13:00,57.641,57.645,57.634,57.634,11200000.0
2008-11-07 18:14:00,57.635,57.704,57.635,57.704,12800000.0
2008-11-07 18:15:00,57.729,57.729,57.696,57.696,8000000.0
2008-11-07 18:16:00,57.675,57.712,57.675,57.712,12800000.0
2008-11-07 18:17:00,57.781,57.824,57.78,57.824,11200000.0
2008-11-07 18:18:00,57.818,57.818,57.703,57.703,10600000.0
2008-11-07 18:19:00,57.629,57.632,57.589,57.632,16000000.0
2008-11-07 18:20:00,57.634,57.634,57.586,57.586,12800000.0
2008-11-07 18:21:00,57.579,57.579,57.558,57.558,11200000.0
2008-11-07 18:22:00,57.548,57.548,57.466,57.508,16000000.0
2008-11-07 18:23:00,57.463,57.504,57.463,57.502,16000000.0
2008-11-07 18:24:00,57.536,57.541,57.534,57.537,12800000.0
2008-11-07 18:25:00,57.526,57.526,57.476,57.476,11200000.0
2008-11-07 18:26:00,57.457,57.457,57.425,57.425,12800000.0
2008-11-07 18:27:00,57.398,57.398,57.332,57.345,14400000.0
2008-11-07 18:28:00,57.36,57.36,57.357,57.357,12800000.0
2008-11-07 18:29:00,57.356,57.362,57.347,57.362,12800000.0
2008-11-07 18:30:00,57.411,57.433,57.411,57.433,11200000.0
2008-11-07 18:31:00,57.451,57.521,57.451,57.521,12800000.0
2008-11-07 18:32:00,57.561,57.587,57.561,57.582,11200000.0
2008-11-07 18:33:00,57.612,57.612,57.597,57.606,11200000.0
2008-11-07 18:34:00,57.618,57.65,57.618,57.65,12800000.0
2008-11-07 18:35:00,57.713,57.713,57.687,57.708,12800000.0
2008-11-07 18:36:00,57.725,57.747,57.725,57.732,12800000.0
2008-11-07 18:37:00,57.745,57.775,57.745,57.759,17600000.0
2008-11-07 18:38:00,57.75,57.75,57.74,57.74,11200000.0
2008-11-07 18:39:00,57.762,57.769,57.757,57.766,16000000.0
2008-11-07 18:40:00,57.77,57.77,57.714,57.714,12800000.0
2008-11-07 18:41:00,57.712,57.73,57.712,57.722,14400000.0
2008-11-07 18:42:00,57.713,57.725,57.71,57.725,11200000.0
2008-11-07 18:43:00,57.729,57.765,57.729,57.765,12800000.0
2008-11-07 18:44:00,57.792,57.837,57.792,57.837,11200000.0
2008-11-07 18:45:00,57.847,57.847,57.831,57.834,11200000.0
2008-11-07 18:46:00,57.842,57.852,57.842,57.844,11200000.0
2008-11-07 18:47:00,57.861,57.865,57.838,57.838,12800000.0
2008-11-07 18:48:00,57.865,57.881,57.865,57.875,12200000.0
2008-11-07 18:49:00,57.867,57.867,57.861,57.866,12800000.0
2008-11-07 18:50:00,57.856,57.862,57.845,57.853,17600000.0
2008-11-07 18:51:00,57.857,57.859,57.846,57.846,12200000.0
2008-11-07 18:52:00,57.821,57.821,57.718,57.718,12800000.0
2008-11-07 18:53:00,57.714,57.774,57.714,57.773,12800000.0
2008-11-07 18:54:00,57.778,57.811,57.778,57.811,11200000.0
2008-11-07 18:55:00,57.806,57.806,57.781,57.781,11200000.0
2008-11-07 18:56:00,57.809,57.815,57.794,57.795,16000000.0
2008-11-07 18:57:00,57.799,57.807,57.792,57.8,11200000.0
2008-11-07 18:58:00,57.802,57.823,57.802,57.823,11200000.0
2008-11-07 18:59:00,57.824,57.834,57.823,57.823,17600000.0
2008-11-07 19:00:00,57.813,57.818,57.81,57.81,12800000.0
2008-11-07 19:01:00,57.781,57.781,57.759,57.759,12800000.0
2008-11-07 19:02:00,57.775,57.782,57.775,57.777,11200000.0
2008-11-07 19:03:00,57.799,57.829,57.799,57.829,12800000.0
2008-11-07 19:04:00,57.835,57.861,57.835,57.861,16000000.0
2008-11-07 19:05:00,57.874,57.885,57.87,57.87,14400000.0
2008-11-07 19:06:00,57.874,57.874,57.855,57.855,16000000.0
2008-11-07 19:07:00,57.847,57.856,57.841,57.85,11200000.0
2008-11-07 19:08:00,57.844,57.844,57.825,57.829,17600000.0
2008-11-07 19:09:00,57.828,57.832,57.816,57.816,12800000.0
2008-11-07 19:10:00,57.815,57.832,57.811,57.832,17600000.0
2008-11-07 19:11:00,57.828,57.828,57.82,57.825,12800000.0
2008-11-07 19:12:00,57.827,57.835,57.82,57.834,11200000.0
2008-11-07 19:13:00,57.825,57.825,57.809,57.809,11200000.0
2008-11-07 19:14:00,57.806,57.806,57.786,57.786,16000000.0
2008-11-07 19:15:00,57.788,57.795,57.787,57.794,12800000.0
2008-11-07 19:16:00,57.773,57.797,57.767,57.775,12800000.0
2008-11-07 19:17:00,57.774,57.774,57.75,57.75,12800000.0
2008-11-07 19:18:00,57.729,57.729,57.67,57.672,17000000.0
2008-11-07 19:19:00,57.644,57.645,57.635,57.635,16000000.0
2008-11-07 19:20:00,57.646,57.653,57.642,57.646,16000000.0
2008-11-07 19:21:00,57.643,57.643,57.614,57.622,16000000.0
2008-11-07 19:22:00,57.606,57.619,57.604,57.619,11200000.0
2008-11-07 19:23:00,57.629,57.636,57.62,57.62,17600000.0
2008-11-07 19:24:00,57.628,57.656,57.628,57.656,17600000.0
2008-11-07 19:25:00,57.649,57.664,57.649,57.664,17600000.0
2008-11-07 19:26:00,57.671,57.729,57.671,57.729,11200000.0
2008-11-07 19:27:00,57.757,57.772,57.757,57.758,11200000.0
2008-11-07 19:28:00,57.751,57.751,57.631,57.631,12800000.0
2008-11-07 19:29:00,57.57,57.621,57.57,57.619,11200000.0
2008-11-07 19:30:00,57.706,57.723,57.705,57.711,14400000.0
2008-11-07 19:31:00,57.695,57.702,57.682,57.682,17600000.0
2008-11-07 19:32:00,57.661,57.679,57.661,57.667,12800000.0
2008-11-07 19:33:00,57.673,57.68,57.673,57.673,12800000.0
2008-11-07 19:34:00,57.669,57.679,57.669,57.674,12800000.0
2008-11-07 19:35:00,57.665,57.676,57.665,57.674,17600000.0
2008-11-07 19:36:00,57.676,57.712,57.676,57.712,11600000.0
2008-11-07 19:37:00,57.719,57.734,57.719,57.73,11200000.0
2008-11-07 19:38:00,57.72,57.739,57.72,57.739,9000000.0
2008-11-07 19:39:00,57.738,57.738,57.732,57.737,11200000.0
2008-11-07 19:40:00,57.737,57.772,57.737,57.762,14400000.0
2008-11-07 19:41:00,57.761,57.789,57.761,57.789,12800000.0
2008-11-07 19:42:00,57.795,57.817,57.785,57.817,12800000.0
2008-11-07 19:43:00,57.82,57.825,57.809,57.809,11200000.0
2008-11-07 19:44:00,57.796,57.796,57.779,57.79,16000000.0
2008-11-07 19:45:00,57.79,57.803,57.79,57.801,11200000.0
2008-11-07 19:46:00,57.794,57.794,57.784,57.789,11200000.0
2008-11-07 19:47:00,57.783,57.788,57.77,57.77,16000000.0
2008-11-07 19:48:00,57.759,57.759,57.743,57.752,11200000.0
2008-11-07 19:49:00,57.745,57.751,57.73,57.73,12800000.0
2008-11-07 19:50:00,57.754,57.773,57.754,57.756,12800000.0
2008-11-07 19:51:00,57.737,57.739,57.724,57.726,12800000.0
2008-11-07 19:52:00,57.734,57.734,57.722,57.722,11200000.0
2008-11-07 19:53:00,57.745,57.752,57.737,57.752,17600000.0
2008-11-07 19:54:00,57.748,57.749,57.738,57.749,14400000.0
2008-11-07 19:55:00,57.758,57.766,57.753,57.766,11200000.0
2008-11-07 19:56:00,57.766,57.766,57.741,57.741,11600000.0
2008-11-07 19:57:00,57.754,57.766,57.754,57.763,12800000.0
2008-11-07 19:58:00,57.748,57.751,57.739,57.739,14800000.0
2008-11-07 19:59:00,57.736,57.748,57.723,57.739,14400000.0
2008-11-07 20:00:00,57.737,57.755,57.737,57.749,12800000.0
2008-11-07 20:01:00,57.759,57.779,57.759,57.777,11200000.0
2008-11-07 20:02:00,57.78,57.78,57.759,57.759,11200000.0
2008-11-07 20:03:00,57.763,57.768,57.758,57.761,16000000.0
2008-11-07 20:04:00,57.752,57.772,57.752,57.772,12800000.0
2008-11-07 20:05:00,57.799,57.81,57.79,57.79,12800000.0
2008-11-07 20:06:00,57.799,57.8,57.792,57.793,12800000.0
2008-11-07 20:07:00,57.796,57.796,57.784,57.79,16400000.0
2008-11-07 20:08:00,57.786,57.786,57.755,57.755,12800000.0
2008-11-07 20:09:00,57.738,57.738,57.703,57.717,16000000.0
2008-11-07 20:10:00,57.713,57.724,57.708,57.708,17600000.0
2008-11-07 20:11:00,57.709,57.717,57.709,57.717,14400000.0
2008-11-07 20:12:00,57.713,57.727,57.713,57.725,14400000.0
2008-11-07 20:13:00,57.733,57.744,57.733,57.744,11200000.0
2008-11-07 20:14:00,57.764,57.768,57.759,57.759,11200000.0
2008-11-07 20:15:00,57.762,57.762,57.75,57.762,11200000.0
2008-11-07 20:16:00,57.763,57.764,57.752,57.752,12200000.0
2008-11-07 20:17:00,57.755,57.758,57.747,57.758,13200000.0
2008-11-07 20:18:00,57.765,57.782,57.765,57.777,12800000.0
2008-11-07 20:19:00,57.777,57.778,57.765,57.765,11200000.0
2008-11-07 20:20:00,57.766,57.776,57.766,57.775,11200000.0
2008-11-07 20:21:00,57.779,57.779,57.768,57.771,11200000.0
2008-11-07 20:22:00,57.768,57.771,57.767,57.771,11200000.0
2008-11-07 20:23:00,57.772,57.777,57.769,57.776,16000000.0
2008-11-07 20:24:00,57.779,57.779,57.753,57.753,16000000.0
2008-11-07 20:25:00,57.755,57.764,57.754,57.759,12800000.0
2008-11-07 20:26:00,57.752,57.771,57.75,57.771,11200000.0
2008-11-07 20:27:00,57.762,57.772,57.762,57.772,12800000.0
2008-11-07 20:28:00,57.773,57.785,57.773,57.78,17600000.0
2008-11-07 20:29:00,57.798,57.814,57.795,57.795,12200000.0
2008-11-07 20:30:00,57.807,57.824,57.794,57.824,14400000.0
2008-11-07 20:31:00,57.863,57.867,57.859,57.859,14800000.0
2008-11-07 20:32:00,57.881,57.899,57.866,57.866,7400000.0
2008-11-07 20:33:00,57.852,57.866,57.832,57.866,16000000.0
2008-11-07 20:34:00,57.873,57.881,57.858,57.867,16000000.0
2008-11-07 20:35:00,57.835,57.856,57.835,57.851,16000000.0
2008-11-07 20:36:00,57.861,57.863,57.858,57.863,11200000.0
2008-11-07 20:37:00,57.85,57.85,57.823,57.829,18000000.0
2008-11-07 20:38:00,57.889,57.988,57.889,57.988,12800000.0
2008-11-07 20:39:00,57.99,57.994,57.964,57.994,16000000.0
2008-11-07 20:40:00,57.945,57.953,57.937,57.953,12800000.0
2008-11-07 20:41:00,57.904,57.904,57.86,57.86,14400000.0
2008-11-07 20:42:00,57.859,57.861,57.853,57.858,12800000.0
2008-11-07 20:43:00,57.85,57.853,57.839,57.839,17600000.0
2008-11-07 20:44:00,57.834,57.84,57.818,57.818,11200000.0
2008-11-07 20:45:00,57.85,57.899,57.85,57.899,11200000.0
2008-11-07 20:46:00,57.918,57.95,57.914,57.95,12800000.0
2008-11-07 20:47:00,57.965,57.969,57.957,57.959,11200000.0
2008-11-07 20:48:00,57.97,57.97,57.957,57.966,12800000.0
2008-11-07 20:49:00,57.976,57.981,57.975,57.975,11200000.0
2008-11-07 20:50:00,57.979,57.986,57.978,57.984,13200000.0
2008-11-07 20:51:00,57.991,57.991,57.965,57.966,11200000.0
2008-11-07 20:52:00,57.981,57.991,57.981,57.986,11200000.0
2008-11-07 20:53:00,57.971,57.979,57.971,57.978,12800000.0
2008-11-07 20:54:00,57.971,57.977,57.956,57.977,11200000.0
2008-11-07 20:55:00,57.982,57.983,57.969,57.975,12800000.0
2008-11-07 20:56:00,57.953,57.976,57.953,57.976,12800000.0
2008-11-07 20:57:00,57.969,57.992,57.969,57.99,11200000.0
2008-11-07 20:58:00,57.984,57.997,57.984,57.989,17000000.0
2008-11-07 20:59:00,57.949,57.95,57.846,57.94,14400000.0
2008-11-07 21:00:00,57.982,58.005,57.978,57.979,12800000.0
2008-11-07 21:01:00,57.959,57.979,57.959,57.972,17600000.0
2008-11-07 21:02:00,57.982,58.005,57.982,58.001,11200000.0
2008-11-07 21:03:00,58.017,58.035,58.014,58.035,12800000.0
2008-11-07 21:04:00,58.048,58.048,57.998,57.998,11200000.0
2008-11-07 21:05:00,57.975,57.98,57.971,57.98,14400000.0
2008-11-07 21:06:00,57.981,57.986,57.975,57.983,17800000.0
2008-11-07 21:07:00,57.983,57.983,57.969,57.973,12800000.0
2008-11-07 21:08:00,57.959,57.962,57.955,57.955,12800000.0
2008-11-07 21:09:00,57.951,57.957,57.95,57.951,12800000.0
2008-11-07 21:10:00,57.951,57.955,57.931,57.945,12800000.0
2008-11-07 21:11:00,57.963,57.965,57.947,57.95,12800000.0
2008-11-07 21:12:00,57.955,57.955,57.946,57.955,12800000.0
2008-11-07 21:13:00,57.946,57.961,57.946,57.954,11200000.0
2008-11-07 21:14:00,57.957,57.962,57.944,57.944,17600000.0
2008-11-07 21:15:00,57.946,57.946,57.928,57.938,17000000.0
2008-11-07 21:16:00,57.959,57.965,57.956,57.961,12800000.0
2008-11-07 21:17:00,57.973,57.981,57.966,57.966,12800000.0
2008-11-07 21:18:00,57.958,57.972,57.957,57.972,12800000.0
2008-11-07 21:19:00,57.972,57.972,57.954,57.954,12800000.0
2008-11-07 21:20:00,57.95,57.984,57.95,57.984,12800000.0
2008-11-07 21:21:00,57.971,57.994,57.968,57.994,12800000.0
2008-11-07 21:22:00,57.996,58.002,57.977,57.978,12800000.0
2008-11-07 21:23:00,57.97,57.979,57.969,57.974,8000000.0
2008-11-07 21:24:00,57.981,57.982,57.961,57.961,12800000.0
2008-11-07 21:25:00,57.94,57.947,57.937,57.947,11200000.0
2008-11-07 21:26:00,57.95,57.956,57.938,57.947,17000000.0
2008-11-07 21:27:00,57.943,57.946,57.937,57.943,11200000.0
2008-11-07 21:28:00,57.903,57.924,57.903,57.914,12800000.0
2008-11-07 21:29:00,57.934,57.954,57.934,57.954,12800000.0
2008-11-07 21:30:00,57.975,58.0,57.975,57.999,12800000.0
2008-11-07 21:31:00,58.002,58.021,57.995,58.021,11200000.0
2008-11-07 21:32:00,58.025,58.025,58.016,58.018,11200000.0
2008-11-07 21:33:00,58.012,58.024,58.012,58.014,11200000.0
2008-11-07 21:34:00,58.025,58.032,58.023,58.03,11200000.0
2008-11-07 21:35:00,57.997,57.998,57.987,57.995,11600000.0
2008-11-07 21:36:00,57.997,58.009,57.997,58.009,17600000.0
2008-11-07 21:37:00,58.015,58.015,58.003,58.003,12800000.0
2008-11-07 21:38:00,58.005,58.014,57.996,58.006,12800000.0
2008-11-07 21:39:00,57.98,58.068,57.976,58.068,12800000.0
2008-11-07 21:40:00,58.12,58.161,58.111,58.111,16000000.0
2008-11-07 21:41:00,58.113,58.166,58.113,58.166,14800000.0
2008-11-07 21:42:00,58.187,58.427,58.187,58.427,16400000.0
2008-11-07 21:43:00,58.4,58.4,58.328,58.328,17600000.0
2008-11-07 21:44:00,58.279,58.298,58.229,58.229,17600000.0
2008-11-07 21:45:00,58.237,58.251,58.212,58.212,14400000.0
2008-11-07 21:46:00,58.186,58.186,58.146,58.168,9600000.0
2008-11-07 21:47:00,58.143,58.143,58.124,58.124,12800000.0
2008-11-07 21:48:00,58.14,58.152,58.135,58.152,17600000.0
2008-11-07 21:49:00,58.151,58.151,58.13,58.133,14400000.0
2008-11-07 21:50:00,58.122,58.122,58.09,58.09,11200000.0
2008-11-07 21:51:00,58.087,58.113,58.018,58.102,12800000.0
2008-11-07 21:52:00,58.113,58.123,58.092,58.123,12800000.0
2008-11-07 21:53:00,58.137,58.139,58.088,58.089,17600000.0
2008-11-07 21:54:00,58.027,58.027,57.934,57.934,13800000.0
2008-11-07 21:55:00,57.85,57.85,57.748,57.748,11200000.0
2008-11-07 21:56:00,57.776,57.822,57.776,57.821,12800000.0
2008-11-07 21:57:00,57.838,57.861,57.838,57.851,12800000.0
2008-11-07 21:58:00,57.844,57.844,57.802,57.802,16000000.0
2008-11-07 21:59:00,57.839,57.85,57.788,57.788,14400000.0
2008-11-07 22:00:00,57.749,57.774,57.749,57.766,12800000.0
2008-11-07 22:01:00,57.768,57.771,57.764,57.768,12800000.0
2008-11-07 22:02:00,57.773,57.789,57.773,57.789,12800000.0
2008-11-07 22:03:00,57.799,57.803,57.787,57.803,11200000.0
2008-11-07 22:04:00,57.741,57.806,57.741,57.762,11200000.0
2008-11-07 22:05:00,57.751,57.756,57.736,57.736,12800000.0
2008-11-07 22:06:00,57.731,57.741,57.725,57.736,18000000.0
2008-11-07 22:07:00,57.742,57.744,57.73,57.735,12800000.0
2008-11-07 22:08:00,57.751,57.763,57.75,57.755,11200000.0
2008-11-07 22:09:00,57.747,57.778,57.747,57.778,11200000.0
2008-11-07 22:10:00,57.782,57.782,57.765,57.765,17600000.0
2008-11-07 22:11:00,57.783,57.79,57.78,57.78,14400000.0
2008-11-07 22:12:00,57.804,57.843,57.804,57.843,11200000.0
2008-11-07 22:13:00,57.842,57.853,57.803,57.803,16000000.0
2008-11-07 22:14:00,57.803,57.821,57.803,57.814,16000000.0
2008-11-07 22:15:00,57.813,57.838,57.813,57.838,12800000.0
2008-11-07 22:16:00,57.84,57.84,57.827,57.837,12800000.0
2008-11-07 22:17:00,57.832,57.842,57.818,57.818,11200000.0
2008-11-07 22:18:00,57.798,57.808,57.797,57.808,12800000.0
2008-11-07 22:19:00,57.818,57.823,57.81,57.81,14400000.0
2008-11-07 22:20:00,57.786,57.794,57.784,57.79,10600000.0
2008-11-07 22:21:00,57.788,57.788,57.755,57.755,12800000.0
2008-11-07 22:22:00,57.737,57.759,57.737,57.757,11200000.0
2008-11-07 22:23:00,57.743,57.743,57.725,57.725,12800000.0
2008-11-07 22:24:00,57.679,57.711,57.679,57.711,12800000.0
2008-11-07 22:25:00,57.722,57.723,57.674,57.674,17000000.0
2008-11-07 22:26:00,57.646,57.656,57.638,57.656,11200000.0
2008-11-07 22:27:00,57.639,57.645,57.633,57.633,9600000.0
2008-11-07 22:28:00,57.631,57.631,57.612,57.612,17600000.0
2008-11-07 22:29:00,57.629,57.657,57.623,57.657,14400000.0
2008-11-07 22:30:00,57.666,57.666,57.645,57.65,12800000.0
2008-11-07 22:31:00,57.659,57.697,57.659,57.683,11200000.0
2008-11-07 22:32:00,57.721,57.757,57.721,57.757,12800000.0
2008-11-07 22:33:00,57.763,57.774,57.76,57.77,12800000.0
2008-11-07 22:34:00,57.771,57.771,57.734,57.734,12800000.0
2008-11-07 22:35:00,57.742,57.755,57.739,57.755,12800000.0
2008-11-07 22:36:00,57.74,57.743,57.723,57.723,12800000.0
2008-11-07 22:37:00,57.733,57.737,57.727,57.736,16000000.0
2008-11-07 22:38:00,57.716,57.727,57.713,57.719,17600000.0
2008-11-07 22:39:00,57.721,57.721,57.713,57.713,11200000.0
2008-11-07 22:40:00,57.717,57.764,57.717,57.731,16000000.0
2008-11-07 22:41:00,57.736,57.753,57.736,57.753,12800000.0
2008-11-07 22:42:00,57.764,57.768,57.762,57.762,11200000.0
2008-11-07 22:43:00,57.755,57.762,57.753,57.759,10600000.0
2008-11-07 22:44:00,57.746,57.751,57.731,57.751,16000000.0
2008-11-07 22:45:00,57.766,57.766,57.747,57.753,12800000.0
2008-11-07 22:46:00,57.768,57.793,57.768,57.792,12800000.0
2008-11-07 22:47:00,57.762,57.772,57.762,57.768,12800000.0
2008-11-07 22:48:00,57.771,57.773,57.754,57.754,12800000.0
2008-11-07 22:49:00,57.765,57.774,57.755,57.774,11200000.0
2008-11-07 22:50:00,57.767,57.768,57.751,57.752,9600000.0
2008-11-07 22:51:00,57.761,57.766,57.755,57.766,12200000.0
2008-11-07 22:52:00,57.758,57.768,57.749,57.768,13800000.0
2008-11-07 22:53:00,57.78,57.802,57.78,57.802,11200000.0
2008-11-07 22:54:00,57.809,57.832,57.809,57.831,11200000.0
2008-11-07 22:55:00,57.835,57.835,57.826,57.827,12800000.0
2008-11-07 22:56:00,57.837,57.845,57.824,57.845,12800000.0
2008-11-07 22:57:00,57.847,57.87,57.847,57.869,11200000.0
2008-11-07 22:58:00,57.875,57.879,57.868,57.879,14400000.0
2008-11-07 22:59:00,57.889,57.896,57.877,57.896,11200000.0
2008-11-07 23:00:00,57.89,57.891,57.877,57.878,12800000.0
2008-11-07 23:01:00,57.874,57.899,57.874,57.899,11200000.0
2008-11-07 23:02:00,57.9,57.907,57.895,57.905,12800000.0
2008-11-07 23:03:00,57.905,57.92,57.905,57.913,17600000.0
2008-11-07 23:04:00,57.938,57.942,57.933,57.942,11200000.0
2008-11-07 23:05:00,57.93,57.93,57.91,57.93,11200000.0
2008-11-07 23:06:00,57.933,57.937,57.93,57.931,18000000.0
2008-11-07 23:07:00,57.936,57.947,57.932,57.947,12800000.0
2008-11-07 23:08:00,57.961,58.06,57.961,58.06,11200000.0
2008-11-07 23:09:00,58.071,58.072,58.064,58.067,11200000.0
2008-11-07 23:10:00,58.072,58.088,58.072,58.073,11200000.0
2008-11-07 23:11:00,58.081,58.087,58.072,58.084,17600000.0
2008-11-07 23:12:00,58.077,58.077,58.061,58.067,14400000.0
2008-11-07 23:13:00,58.07,58.07,58.057,58.064,14400000.0
2008-11-07 23:14:00,58.064,58.064,58.054,58.064,17600000.0
2008-11-07 23:15:00,58.068,58.098,58.068,58.081,12800000.0
2008-11-07 23:16:00,58.075,58.075,58.013,58.013,12800000.0
2008-11-07 23:17:00,57.976,57.981,57.96,57.981,17600000.0
2008-11-07 23:18:00,57.988,57.988,57.968,57.979,12800000.0
2008-11-07 23:19:00,57.958,57.958,57.922,57.922,12800000.0
2008-11-07 23:20:00,57.915,57.932,57.901,57.925,12800000.0
2008-11-07 23:21:00,57.938,57.944,57.924,57.924,12800000.0
2008-11-07 23:22:00,57.939,57.963,57.939,57.963,12800000.0
2008-11-07 23:23:00,57.959,57.962,57.952,57.954,11200000.0
2008-11-07 23:24:00,57.977,57.978,57.972,57.972,12800000.0
2008-11-07 23:25:00,57.973,57.982,57.886,57.982,11200000.0
2008-11-07 23:26:00,57.979,57.986,57.973,57.986,16000000.0
2008-11-07 23:27:00,57.986,57.996,57.975,57.996,16000000.0
2008-11-07 23:28:00,57.998,57.998,57.974,57.979,12800000.0
2008-11-07 23:29:00,57.967,57.968,57.96,57.962,11200000.0
2008-11-07 23:30:00,57.972,57.98,57.968,57.976,12800000.0
2008-11-07 23:31:00,57.969,57.976,57.969,57.972,11200000.0
2008-11-07 23:32:00,57.976,57.978,57.961,57.969,17600000.0
2008-11-07 23:33:00,57.984,58.047,57.984,58.047,12800000.0
2008-11-07 23:34:00,58.1,58.125,58.052,58.052,14400000.0
2008-11-07 23:35:00,58.035,58.036,58.023,58.028,12800000.0
2008-11-07 23:36:00,58.002,58.004,57.992,58.004,12800000.0
2008-11-07 23:37:00,58.003,58.014,57.997,58.009,16000000.0
2008-11-07 23:38:00,58.008,58.008,57.95,57.95,11200000.0
2008-11-07 23:39:00,57.926,57.926,57.914,57.925,12800000.0
2008-11-07 23:40:00,57.924,57.933,57.907,57.933,12800000.0
2008-11-07 23:41:00,57.926,57.937,57.925,57.925,14400000.0
2008-11-07 23:42:00,57.936,57.942,57.933,57.942,14400000.0
2008-11-07 23:43:00,57.934,57.939,57.922,57.93,11200000.0
2008-11-07 23:44:00,57.927,57.927,57.911,57.911,12800000.0
2008-11-07 23:45:00,57.86,57.866,57.826,57.826,15400000.0
2008-11-07 23:46:00,57.874,58.012,57.874,58.012,11200000.0
2008-11-07 23:47:00,58.0,58.0,57.993,57.997,12800000.0
2008-11-07 23:48:00,57.992,57.994,57.946,57.946,12800000.0
2008-11-07 23:49:00,57.985,58.021,57.985,57.994,17600000.0
2008-11-07 23:50:00,57.941,57.95,57.94,57.94,11200000.0
2008-11-07 23:51:00,57.941,57.944,57.939,57.942,12800000.0
2008-11-07 23:52:00,57.941,57.941,57.928,57.928,13800000.0
2008-11-07 23:53:00,57.935,57.938,57.931,57.933,14400000.0
2008-11-07 23:54:00,57.92,57.92,57.898,57.913,11200000.0
2008-11-07 23:55:00,57.917,57.925,57.916,57.916,12800000.0
2008-11-07 23:56:00,57.919,57.972,57.919,57.969,12800000.0
2008-11-07 23:57:00,57.98,57.982,57.968,57.981,12800000.0
2008-11-07 23:58:00,57.985,57.985,57.977,57.982,11200000.0
2008-11-07 23:59:00,57.909,57.918,57.903,57.909,14400000.0
2008-11-10 00:00:00,59.289,59.317,59.177,59.178,12800000.0
2008-11-10 00:01:00,58.528,59.027,58.528,59.027,11200000.0
2008-11-10 00:02:00,59.116,59.132,59.092,59.092,12800000.0
2008-11-10 00:03:00,59.101,59.114,59.101,59.102,11200000.0
2008-11-10 00:04:00,59.081,59.154,59.077,59.154,14800000.0
2008-11-10 00:05:00,59.175,59.184,59.163,59.183,12800000.0
2008-11-10 00:06:00,59.161,59.161,59.147,59.147,11200000.0
2008-11-10 00:07:00,59.152,59.173,59.152,59.167,16000000.0
2008-11-10 00:08:00,59.14,59.14,59.037,59.037,12200000.0
2008-11-10 00:09:00,58.981,59.039,58.981,59.032,12800000.0
2008-11-10 00:10:00,59.044,59.044,58.964,58.964,12800000.0
2008-11-10 00:11:00,58.973,59.011,58.973,59.011,11200000.0
2008-11-10 00:12:00,59.014,59.018,58.997,59.013,10600000.0
2008-11-10 00:13:00,59.024,59.026,59.016,59.026,12800000.0
2008-11-10 00:14:00,59.011,59.011,58.945,58.945,11200000.0
2008-11-10 00:15:00,58.941,58.944,58.938,58.94,11200000.0
2008-11-10 00:16:00,58.93,58.93,58.92,58.925,11200000.0
2008-11-10 00:17:00,58.901,58.901,58.889,58.894,12800000.0
2008-11-10 00:18:00,58.882,58.884,58.872,58.874,11600000.0
2008-11-10 00:19:00,58.848,58.848,58.824,58.83,11200000.0
2008-11-10 00:20:00,58.787,58.821,58.752,58.819,14400000.0
2008-11-10 00:21:00,58.823,58.831,58.814,58.821,11200000.0
2008-11-10 00:22:00,58.825,58.84,58.824,58.84,17600000.0
2008-11-10 00:23:00,58.831,58.838,58.825,58.832,12800000.0
2008-11-10 00:24:00,58.84,58.866,58.84,58.866,17600000.0
2008-11-10 00:25:00,58.87,58.873,58.861,58.873,11200000.0
2008-11-10 00:26:00,58.892,58.898,58.883,58.883,11200000.0
2008-11-10 00:27:00,58.877,58.9,58.877,58.9,12800000.0
2008-11-10 00:28:00,58.892,58.892,58.881,58.881,12800000.0
2008-11-10 00:29:00,58.895,58.895,58.882,58.884,14400000.0
2008-11-10 00:30:00,58.879,58.88,58.869,58.873,13200000.0
2008-11-10 00:31:00,58.889,58.889,58.85,58.85,13200000.0
2008-11-10 00:32:00,58.852,58.879,58.852,58.872,13800000.0
2008-11-10 00:33:00,58.861,58.861,58.836,58.852,11200000.0
2008-11-10 00:34:00,58.851,58.858,58.85,58.855,17600000.0
2008-11-10 00:35:00,58.858,58.862,58.846,58.862,10600000.0
2008-11-10 00:36:00,58.866,58.879,58.864,58.879,12800000.0
2008-11-10 00:37:00,58.893,58.908,58.893,58.908,14400000.0
2008-11-10 00:38:00,58.916,58.921,58.913,58.919,14400000.0
2008-11-10 00:39:00,58.929,58.939,58.929,58.939,11600000.0
2008-11-10 00:40:00,58.951,58.984,58.951,58.984,12800000.0
2008-11-10 00:41:00,58.988,58.988,58.964,58.964,10600000.0
2008-11-10 00:42:00,59.014,59.028,58.976,58.976,11200000.0
2008-11-10 00:43:00,58.996,59.049,58.996,59.049,12800000.0
2008-11-10 00:44:00,59.055,59.156,59.055,59.156,9600000.0
2008-11-10 00:45:00,59.148,59.148,59.131,59.147,16000000.0
2008-11-10 00:46:00,59.15,59.165,59.15,59.163,16000000.0
2008-11-10 00:47:00,59.164,59.164,59.143,59.143,11200000.0
2008-11-10 00:48:00,59.147,59.159,59.147,59.15,11200000.0
2008-11-10 00:49:00,59.158,59.183,59.151,59.183,16000000.0
2008-11-10 00:50:00,59.212,59.216,59.204,59.204,11200000.0
2008-11-10 00:51:00,59.226,59.228,59.217,59.227,11200000.0
2008-11-10 00:52:00,59.206,59.206,59.142,59.142,14400000.0
2008-11-10 00:53:00,59.151,59.162,59.148,59.149,16000000.0
2008-11-10 00:54:00,59.14,59.144,59.07,59.07,15400000.0
2008-11-10 00:55:00,59.105,59.127,59.105,59.112,11200000.0
2008-11-10 00:56:00,59.14,59.148,59.137,59.147,14400000.0
2008-11-10 00:57:00,59.145,59.147,59.121,59.121,17600000.0
2008-11-10 00:58:00,59.129,59.156,59.129,59.155,11200000.0
2008-11-10 00:59:00,59.175,59.183,59.173,59.182,12800000.0
2008-11-10 01:00:00,59.173,59.173,59.162,59.164,11200000.0
2008-11-10 01:01:00,59.07,59.139,59.07,59.139,11200000.0
2008-11-10 01:02:00,59.15,59.15,59.131,59.15,11200000.0
2008-11-10 01:03:00,59.18,59.208,59.146,59.146,10600000.0
2008-11-10 01:04:00,59.156,59.166,59.156,59.166,11200000.0
2008-11-10 01:05:00,59.155,59.182,59.155,59.182,12800000.0
2008-11-10 01:06:00,59.179,59.184,59.172,59.184,10600000.0
2008-11-10 01:07:00,59.176,59.176,59.12,59.12,11200000.0
2008-11-10 01:08:00,59.151,59.152,59.135,59.143,10600000.0
2008-11-10 01:09:00,59.133,59.189,59.133,59.179,12800000.0
2008-11-10 01:10:00,59.14,59.146,59.132,59.145,17600000.0
2008-11-10 01:11:00,59.04,59.135,59.04,59.135,11200000.0
2008-11-10 01:12:00,59.131,59.131,59.111,59.112,12800000.0
2008-11-10 01:13:00,59.107,59.107,59.091,59.095,11200000.0
2008-11-10 01:14:00,59.133,59.134,59.121,59.134,11200000.0
2008-11-10 01:15:00,59.124,59.127,59.114,59.119,11200000.0
2008-11-10 01:16:00,59.136,59.152,59.136,59.149,11200000.0
2008-11-10 01:17:00,59.164,59.165,59.146,59.152,11200000.0
2008-11-10 01:18:00,59.178,59.178,59.164,59.17,11200000.0
2008-11-10 01:19:00,59.166,59.176,59.166,59.175,16000000.0
2008-11-10 01:20:00,59.188,59.226,59.188,59.226,16000000.0
2008-11-10 01:21:00,59.226,59.233,59.203,59.205,17600000.0
2008-11-10 01:22:00,59.183,59.192,59.179,59.192,12800000.0
2008-11-10 01:23:00,59.193,59.209,59.193,59.199,12800000.0
2008-11-10 01:24:00,59.207,59.207,59.198,59.198,12800000.0
2008-11-10 01:25:00,59.193,59.197,59.186,59.186,14400000.0
2008-11-10 01:26:00,59.194,59.2,59.189,59.198,11200000.0
2008-11-10 01:27:00,59.19,59.196,59.183,59.183,11200000.0
2008-11-10 01:28:00,59.172,59.172,59.148,59.15,17600000.0
2008-11-10 01:29:00,59.135,59.135,59.091,59.091,12800000.0
2008-11-10 01:30:00,59.089,59.101,59.088,59.088,11200000.0
2008-11-10 01:31:00,59.098,59.098,59.068,59.07,12800000.0
2008-11-10 01:32:00,59.057,59.057,59.035,59.043,11200000.0
2008-11-10 01:33:00,59.049,59.055,59.039,59.046,12800000.0
2008-11-10 01:34:00,59.031,59.044,59.031,59.044,17600000.0
2008-11-10 01:35:00,59.043,59.052,59.033,59.052,11200000.0
2008-11-10 01:36:00,59.05,59.052,59.034,59.042,12800000.0
2008-11-10 01:37:00,59.007,59.007,58.97,58.97,14400000.0
2008-11-10 01:38:00,58.913,58.913,58.88,58.88,17600000.0
2008-11-10 01:39:00,58.872,58.872,58.777,58.857,12800000.0
2008-11-10 01:40:00,58.873,58.948,58.873,58.948,12800000.0
2008-11-10 01:41:00,58.97,58.974,58.931,58.931,12800000.0
2008-11-10 01:42:00,58.891,58.902,58.891,58.891,11200000.0
2008-11-10 01:43:00,58.882,58.882,58.872,58.88,11200000.0
2008-11-10 01:44:00,58.882,58.886,58.872,58.883,11200000.0
2008-11-10 01:45:00,58.874,58.894,58.865,58.894,11200000.0
2008-11-10 01:46:00,58.902,58.913,58.902,58.912,11200000.0
2008-11-10 01:47:00,58.93,58.948,58.926,58.945,17600000.0
2008-11-10 01:48:00,58.984,58.99,58.974,58.981,13600000.0
2008-11-10 01:49:00,58.98,58.98,58.962,58.962,16000000.0
2008-11-10 01:50:00,58.962,58.962,58.949,58.957,15400000.0
2008-11-10 01:51:00,58.948,58.989,58.944,58.989,17600000.0
2008-11-10 01:52:00,59.004,59.017,58.99,58.99,12800000.0
2008-11-10 01:53:00,59.017,59.032,59.017,59.022,14400000.0
2008-11-10 01:54:00,59.049,59.049,59.036,59.041,12800000.0
2008-11-10 01:55:00,59.052,59.052,59.017,59.017,11200000.0
2008-11-10 01:56:00,59.002,59.003,58.965,59.003,16000000.0
2008-11-10 01:57:00,59.02,59.04,59.02,59.035,11200000.0
2008-11-10 01:58:00,59.054,59.061,59.05,59.061,17600000.0
2008-11-10 01:59:00,59.072,59.093,59.072,59.093,12800000.0
2008-11-10 02:00:00,59.1,59.114,59.098,59.114,11200000.0
2008-11-10 02:01:00,59.117,59.117,59.084,59.085,11600000.0
2008-11-10 02:02:00,59.081,59.098,59.081,59.098,18600000.0
2008-11-10 02:03:00,59.092,59.113,59.092,59.113,12800000.0
2008-11-10 02:04:00,59.096,59.107,59.091,59.107,11200000.0
2008-11-10 02:05:00,59.112,59.112,59.092,59.092,12800000.0
2008-11-10 02:06:00,59.083,59.083,59.064,59.064,18000000.0
2008-11-10 02:07:00,59.097,59.119,59.097,59.119,21200000.0
2008-11-10 02:08:00,59.127,59.139,59.126,59.131,17600000.0
2008-11-10 02:09:00,59.151,59.212,59.15,59.212,14400000.0
2008-11-10 02:10:00,59.216,59.216,59.2,59.2,12800000.0
2008-11-10 02:11:00,59.194,59.2,59.182,59.2,12800000.0
2008-11-10 02:12:00,59.204,59.213,59.187,59.197,12800000.0
2008-11-10 02:13:00,59.201,59.203,59.188,59.188,16000000.0
2008-11-10 02:14:00,59.215,59.218,59.177,59.177,12800000.0
2008-11-10 02:15:00,59.189,59.204,59.184,59.195,11600000.0
2008-11-10 02:16:00,59.189,59.207,59.189,59.207,17600000.0
2008-11-10 02:17:00,59.216,59.235,59.212,59.234,10600000.0
2008-11-10 02:18:00,59.256,59.262,59.241,59.254,12800000.0
2008-11-10 02:19:00,59.251,59.256,59.238,59.254,14400000.0
2008-11-10 02:20:00,59.223,59.225,59.218,59.22,13800000.0
2008-11-10 02:21:00,59.221,59.285,59.221,59.285,17600000.0
2008-11-10 02:22:00,59.363,59.441,59.352,59.441,16400000.0
2008-11-10 02:23:00,59.443,59.443,59.309,59.309,11600000.0
2008-11-10 02:24:00,59.314,59.357,59.313,59.357,12800000.0
2008-11-10 02:25:00,59.36,59.36,59.327,59.327,24000000.0
2008-11-10 02:26:00,59.292,59.292,59.264,59.268,11200000.0
2008-11-10 02:27:00,59.262,59.281,59.262,59.281,12800000.0
2008-11-10 02:28:00,59.286,59.29,59.273,59.273,16000000.0
2008-11-10 02:29:00,59.258,59.258,59.243,59.243,11200000.0
2008-11-10 02:30:00,59.247,59.253,59.245,59.251,16000000.0
2008-11-10 02:31:00,59.263,59.298,59.263,59.298,14800000.0
2008-11-10 02:32:00,59.313,59.338,59.3,59.3,16000000.0
2008-11-10 02:33:00,59.292,59.301,59.289,59.291,11200000.0
2008-11-10 02:34:00,59.303,59.307,59.3,59.307,11200000.0
2008-11-10 02:35:00,59.313,59.349,59.305,59.349,12800000.0
2008-11-10 02:36:00,59.403,59.463,59.403,59.463,16000000.0
2008-11-10 02:37:00,59.492,59.498,59.463,59.465,12800000.0
2008-11-10 02:38:00,59.511,59.558,59.511,59.555,11200000.0
2008-11-10 02:39:00,59.591,59.616,59.578,59.616,19200000.0
2008-11-10 02:40:00,59.625,59.625,59.559,59.559,11200000.0
2008-11-10 02:41:00,59.546,59.594,59.546,59.589,12800000.0
2008-11-10 02:42:00,59.582,59.591,59.581,59.585,12800000.0
2008-11-10 02:43:00,59.568,59.568,59.547,59.562,25600000.0
2008-11-10 02:44:00,59.549,59.564,59.549,59.557,17000000.0
2008-11-10 02:45:00,59.539,59.549,59.539,59.549,9600000.0
2008-11-10 02:46:00,59.544,59.551,59.539,59.54,17600000.0
2008-11-10 02:47:00,59.542,59.544,59.517,59.517,8000000.0
2008-11-10 02:48:00,59.515,59.515,59.505,59.505,11200000.0
2008-11-10 02:49:00,59.507,59.52,59.506,59.515,16000000.0
2008-11-10 02:50:00,59.527,59.527,59.49,59.49,16000000.0
2008-11-10 02:51:00,59.469,59.491,59.467,59.485,16400000.0
2008-11-10 02:52:00,59.476,59.476,59.462,59.471,11200000.0
2008-11-10 02:53:00,59.478,59.492,59.424,59.492,13200000.0
2008-11-10 02:54:00,59.488,59.493,59.488,59.492,12800000.0
2008-11-10 02:55:00,59.521,59.55,59.521,59.549,12200000.0
2008-11-10 02:56:00,59.539,59.539,59.521,59.524,22400000.0
2008-11-10 02:57:00,59.538,59.556,59.538,59.556,11200000.0
2008-11-10 02:58:00,59.551,59.551,59.54,59.548,9600000.0
2008-11-10 02:59:00,59.559,59.559,59.541,59.541,16000000.0
2008-11-10 03:00:00,59.532,59.538,59.529,59.533,11200000.0
2008-11-10 03:01:00,59.548,59.548,59.532,59.532,12800000.0
2008-11-10 03:02:00,59.524,59.524,59.478,59.478,12800000.0
2008-11-10 03:03:00,59.459,59.459,59.418,59.426,12200000.0
2008-11-10 03:04:00,59.445,59.451,59.435,59.437,28000000.0
2008-11-10 03:05:00,59.445,59.457,59.443,59.45,17600000.0
2008-11-10 03:06:00,59.458,59.474,59.455,59.473,17600000.0
2008-11-10 03:07:00,59.474,59.485,59.472,59.472,11200000.0
2008-11-10 03:08:00,59.485,59.493,59.479,59.479,17600000.0
2008-11-10 03:09:00,59.474,59.478,59.469,59.469,11200000.0
2008-11-10 03:10:00,59.462,59.462,59.454,59.457,16000000.0
2008-11-10 03:11:00,59.444,59.444,59.42,59.427,12800000.0
2008-11-10 03:12:00,59.44,59.441,59.408,59.43,12800000.0
2008-11-10 03:13:00,59.396,59.4,59.389,59.392,14400000.0
2008-11-10 03:14:00,59.419,59.42,59.414,59.42,11200000.0
2008-11-10 03:15:00,59.413,59.423,59.397,59.406,17600000.0
2008-11-10 03:16:00,59.4,59.404,59.332,59.332,11200000.0
2008-11-10 03:17:00,59.315,59.315,59.288,59.293,12800000.0
2008-11-10 03:18:00,59.301,59.308,59.277,59.277,12800000.0
2008-11-10 03:19:00,59.293,59.293,59.221,59.221,16000000.0
2008-11-10 03:20:00,59.204,59.21,59.196,59.208,12800000.0
2008-11-10 03:21:00,59.19,59.197,59.185,59.195,17000000.0
2008-11-10 03:22:00,59.196,59.196,59.152,59.156,12800000.0
2008-11-10 03:23:00,59.159,59.184,59.159,59.184,17000000.0
2008-11-10 03:24:00,59.185,59.185,59.167,59.181,28800000.0
2008-11-10 03:25:00,59.194,59.223,59.194,59.223,18600000.0
2008-11-10 03:26:00,59.216,59.23,59.216,59.23,12600000.0
2008-11-10 03:27:00,59.24,59.27,59.24,59.27,12800000.0
2008-11-10 03:28:00,59.28,59.287,59.272,59.287,11200000.0
2008-11-10 03:29:00,59.297,59.304,59.291,59.295,11200000.0
2008-11-10 03:30:00,59.289,59.291,59.286,59.286,12800000.0
2008-11-10 03:31:00,59.287,59.287,59.234,59.234,32000000.0
2008-11-10 03:32:00,59.237,59.239,59.231,59.233,17600000.0
2008-11-10 03:33:00,59.239,59.255,59.239,59.252,12200000.0
2008-11-10 03:34:00,59.254,59.257,59.237,59.256,16000000.0
2008-11-10 03:35:00,59.262,59.273,59.253,59.272,14400000.0
2008-11-10 03:36:00,59.266,59.266,59.251,59.251,8000000.0
2008-11-10 03:37:00,59.265,59.285,59.265,59.274,17600000.0
2008-11-10 03:38:00,59.29,59.298,59.288,59.298,12800000.0
2008-11-10 03:39:00,59.287,59.292,59.274,59.274,17600000.0
2008-11-10 03:40:00,59.274,59.308,59.274,59.308,13200000.0
2008-11-10 03:41:00,59.322,59.322,59.308,59.31,12800000.0
2008-11-10 03:42:00,59.262,59.262,59.211,59.211,17600000.0
2008-11-10 03:43:00,59.205,59.206,59.174,59.174,14400000.0
2008-11-10 03:44:00,59.196,59.208,59.196,59.203,28800000.0
2008-11-10 03:45:00,59.191,59.207,59.191,59.207,14400000.0
2008-11-10 03:46:00,59.208,59.208,59.185,59.185,12800000.0
2008-11-10 03:47:00,59.165,59.169,59.161,59.161,12800000.0
2008-11-10 03:48:00,59.182,59.229,59.182,59.194,16000000.0
2008-11-10 03:49:00,59.209,59.213,59.2,59.211,12800000.0
2008-11-10 03:50:00,59.215,59.219,59.209,59.213,12800000.0
2008-11-10 03:51:00,59.216,59.242,59.216,59.237,12800000.0
2008-11-10 03:52:00,59.25,59.255,59.25,59.255,12800000.0
2008-11-10 03:53:00,59.265,59.277,59.265,59.277,11200000.0
2008-11-10 03:54:00,59.259,59.259,59.237,59.243,10600000.0
2008-11-10 03:55:00,59.251,59.263,59.244,59.244,9600000.0
2008-11-10 03:56:00,59.27,59.273,59.26,59.267,12200000.0
2008-11-10 03:57:00,59.255,59.26,59.23,59.255,11200000.0
2008-11-10 03:58:00,59.23,59.23,59.213,59.224,12800000.0
2008-11-10 03:59:00,59.227,59.248,59.226,59.244,17600000.0
2008-11-10 04:00:00,59.28,59.28,59.254,59.256,13800000.0
2008-11-10 04:01:00,59.27,59.277,59.242,59.248,11200000.0
2008-11-10 04:02:00,59.237,59.255,59.237,59.254,12800000.0
2008-11-10 04:03:00,59.161,59.255,59.161,59.253,11600000.0
2008-11-10 04:04:00,59.222,59.229,59.204,59.21,12800000.0
2008-11-10 04:05:00,59.203,59.207,59.18,59.196,14400000.0
2008-11-10 04:06:00,59.202,59.205,59.194,59.205,14400000.0
2008-11-10 04:07:00,59.211,59.231,59.211,59.224,11600000.0
2008-11-10 04:08:00,59.231,59.231,59.2,59.216,12800000.0
2008-11-10 04:09:00,59.221,59.222,59.211,59.211,11600000.0
2008-11-10 04:10:00,59.223,59.256,59.223,59.256,16400000.0
2008-11-10 04:11:00,59.265,59.282,59.265,59.273,17600000.0
2008-11-10 04:12:00,59.286,59.387,59.286,59.387,12800000.0
2008-11-10 04:13:00,59.402,59.426,59.396,59.396,17600000.0
2008-11-10 04:14:00,59.419,59.451,59.419,59.451,11200000.0
2008-11-10 04:15:00,59.435,59.435,59.426,59.432,16000000.0
2008-11-10 04:16:00,59.429,59.429,59.411,59.419,14400000.0
2008-11-10 04:17:00,59.414,59.429,59.403,59.429,17600000.0
2008-11-10 04:18:00,59.428,59.432,59.424,59.432,12800000.0
2008-11-10 04:19:00,59.428,59.431,59.416,59.427,35200000.0
2008-11-10 04:20:00,59.437,59.455,59.437,59.444,12800000.0
2008-11-10 04:21:00,59.426,59.426,59.414,59.414,11200000.0
2008-11-10 04:22:00,59.421,59.436,59.421,59.436,12800000.0
2008-11-10 04:23:00,59.428,59.428,59.42,59.427,12800000.0
2008-11-10 04:24:00,59.433,59.433,59.425,59.427,16000000.0
2008-11-10 04:25:00,59.45,59.464,59.45,59.464,16000000.0
2008-11-10 04:26:00,59.457,59.469,59.457,59.469,12800000.0
2008-11-10 04:27:00,59.422,59.423,59.408,59.411,17600000.0
2008-11-10 04:28:00,59.417,59.445,59.414,59.445,12800000.0
2008-11-10 04:29:00,59.426,59.469,59.426,59.468,16000000.0
2008-11-10 04:30:00,59.468,59.485,59.468,59.485,11200000.0
2008-11-10 04:31:00,59.489,59.514,59.48,59.513,16000000.0
2008-11-10 04:32:00,59.521,59.524,59.519,59.522,17600000.0
2008-11-10 04:33:00,59.525,59.525,59.514,59.52,12800000.0
2008-11-10 04:34:00,59.514,59.514,59.49,59.49,13800000.0
2008-11-10 04:35:00,59.468,59.468,59.431,59.431,11200000.0
2008-11-10 04:36:00,59.417,59.423,59.416,59.423,11200000.0
2008-11-10 04:37:00,59.422,59.431,59.421,59.431,11200000.0
2008-11-10 04:38:00,59.428,59.435,59.42,59.42,16000000.0
2008-11-10 04:39:00,59.466,59.467,59.447,59.467,14400000.0
2008-11-10 04:40:00,59.467,59.486,59.463,59.486,12200000.0
2008-11-10 04:41:00,59.486,59.486,59.468,59.468,11200000.0
2008-11-10 04:42:00,59.476,59.489,59.475,59.487,11200000.0
2008-11-10 04:43:00,59.499,59.501,59.483,59.501,17600000.0
2008-11-10 04:44:00,59.501,59.512,59.501,59.512,11200000.0
2008-11-10 04:45:00,59.502,59.503,59.498,59.501,11200000.0
2008-11-10 04:46:00,59.504,59.513,59.501,59.513,12800000.0
2008-11-10 04:47:00,59.527,59.533,59.523,59.53,16000000.0
2008-11-10 04:48:00,59.496,59.522,59.496,59.522,11200000.0
2008-11-10 04:49:00,59.516,59.519,59.51,59.519,12800000.0
2008-11-10 04:50:00,59.508,59.518,59.502,59.518,17600000.0
2008-11-10 04:51:00,59.523,59.525,59.519,59.525,15400000.0
2008-11-10 04:52:00,59.522,59.522,59.514,59.515,12800000.0
2008-11-10 04:53:00,59.5,59.5,59.485,59.485,12800000.0
2008-11-10 04:54:00,59.476,59.476,59.459,59.468,33600000.0
2008-11-10 04:55:00,59.483,59.485,59.473,59.473,11200000.0
2008-11-10 04:56:00,59.481,59.481,59.435,59.44,16000000.0
2008-11-10 04:57:00,59.433,59.452,59.433,59.446,17600000.0
2008-11-10 04:58:00,59.454,59.454,59.446,59.447,8000000.0
2008-11-10 04:59:00,59.451,59.463,59.447,59.455,17600000.0
2008-11-10 05:00:00,59.441,59.448,59.429,59.429,8000000.0
2008-11-10 05:01:00,59.399,59.399,59.385,59.386,14400000.0
2008-11-10 05:02:00,59.354,59.354,59.336,59.338,17600000.0
2008-11-10 05:03:00,59.335,59.335,59.309,59.309,17600000.0
2008-11-10 05:04:00,59.269,59.296,59.269,59.296,12800000.0
2008-11-10 05:05:00,59.271,59.271,59.263,59.263,12800000.0
2008-11-10 05:06:00,59.253,59.261,59.245,59.261,17600000.0
2008-11-10 05:07:00,59.286,59.294,59.285,59.287,11200000.0
2008-11-10 05:08:00,59.295,59.3,59.295,59.298,11200000.0
2008-11-10 05:09:00,59.291,59.3,59.29,59.296,11200000.0
2008-11-10 05:10:00,59.295,59.302,59.295,59.302,12800000.0
2008-11-10 05:11:00,59.31,59.316,59.31,59.312,11200000.0
2008-11-10 05:12:00,59.313,59.353,59.313,59.347,18000000.0
2008-11-10 05:13:00,59.386,59.386,59.36,59.365,11200000.0
2008-11-10 05:14:00,59.349,59.353,59.342,59.344,16000000.0
2008-11-10 05:15:00,59.343,59.356,59.34,59.356,13200000.0
2008-11-10 05:16:00,59.337,59.337,59.321,59.321,16000000.0
2008-11-10 05:17:00,59.32,59.32,59.295,59.297,8000000.0
2008-11-10 05:18:00,59.29,59.29,59.219,59.219,11200000.0
2008-11-10 05:19:00,59.208,59.22,59.208,59.219,17600000.0
2008-11-10 05:20:00,59.226,59.226,59.218,59.218,12800000.0
2008-11-10 05:21:00,59.239,59.251,59.232,59.251,17600000.0
2008-11-10 05:22:00,59.245,59.245,59.21,59.21,25600000.0
2008-11-10 05:23:00,59.162,59.162,59.053,59.089,42600000.0
2008-11-10 05:24:00,59.112,59.145,59.112,59.145,12800000.0
2008-11-10 05:25:00,59.145,59.145,59.128,59.138,12800000.0
2008-11-10 05:26:00,59.112,59.116,59.054,59.054,11200000.0
2008-11-10 05:27:00,59.032,59.064,59.011,59.064,12800000.0
2008-11-10 05:28:00,59.078,59.094,59.078,59.091,11200000.0
2008-11-10 05:29:00,59.084,59.093,59.08,59.08,17600000.0
2008-11-10 05:30:00,59.063,59.091,59.057,59.091,16000000.0
2008-11-10 05:31:00,59.076,59.088,59.069,59.069,11200000.0
2008-11-10 05:32:00,59.065,59.065,59.013,59.013,12800000.0
2008-11-10 05:33:00,58.984,59.008,58.984,59.008,11200000.0
2008-11-10 05:34:00,59.001,59.018,59.001,59.01,16000000.0
2008-11-10 05:35:00,59.005,59.007,59.002,59.005,11600000.0
2008-11-10 05:36:00,58.999,59.005,58.997,58.997,12800000.0
2008-11-10 05:37:00,59.004,59.018,59.003,59.017,12800000.0
2008-11-10 05:38:00,59.004,59.004,58.985,58.992,17600000.0
2008-11-10 05:39:00,59.013,59.022,59.006,59.006,12800000.0
2008-11-10 05:40:00,59.011,59.011,58.992,58.992,12800000.0
2008-11-10 05:41:00,58.993,58.997,58.989,58.993,11600000.0
2008-11-10 05:42:00,59.004,59.019,59.001,59.019,18600000.0
2008-11-10 05:43:00,59.025,59.037,59.025,59.035,17600000.0
2008-11-10 05:44:00,59.025,59.03,59.023,59.024,14400000.0
2008-11-10 05:45:00,59.029,59.052,59.029,59.052,12800000.0
2008-11-10 05:46:00,59.064,59.075,59.06,59.06,12800000.0
2008-11-10 05:47:00,59.076,59.076,59.068,59.069,12800000.0
2008-11-10 05:48:00,59.082,59.105,59.082,59.102,11200000.0
2008-11-10 05:49:00,59.082,59.082,59.06,59.06,22400000.0
2008-11-10 05:50:00,59.056,59.056,59.036,59.046,12800000.0
2008-11-10 05:51:00,59.057,59.072,59.053,59.054,16000000.0
2008-11-10 05:52:00,59.057,59.061,59.042,59.06,16000000.0
2008-11-10 05:53:00,59.066,59.112,59.066,59.107,12800000.0
2008-11-10 05:54:00,59.095,59.102,59.073,59.073,11200000.0
2008-11-10 05:55:00,59.053,59.059,59.04,59.04,16000000.0
2008-11-10 05:56:00,59.029,59.029,58.994,58.994,17600000.0
2008-11-10 05:57:00,58.978,58.978,58.932,58.932,11200000.0
2008-11-10 05:58:00,58.937,58.937,58.921,58.921,11200000.0
2008-11-10 05:59:00,58.918,58.919,58.908,58.911,18000000.0
2008-11-10 06:00:00,58.904,58.906,58.876,58.876,8000000.0
2008-11-10 06:01:00,58.836,58.842,58.819,58.828,17600000.0
2008-11-10 06:02:00,58.841,58.871,58.841,58.861,17600000.0
2008-11-10 06:03:00,58.849,58.881,58.849,58.881,12800000.0
2008-11-10 06:04:00,58.885,58.889,58.878,58.878,12800000.0
2008-11-10 06:05:00,58.882,58.892,58.882,58.887,11200000.0
2008-11-10 06:06:00,58.882,58.886,58.88,58.886,11600000.0
2008-11-10 06:07:00,58.882,58.897,58.882,58.89,10600000.0
2008-11-10 06:08:00,58.894,58.906,58.894,58.904,17600000.0
2008-11-10 06:09:00,58.899,58.902,58.884,58.902,12800000.0
2008-11-10 06:10:00,58.896,58.912,58.896,58.912,10600000.0
2008-11-10 06:11:00,58.925,58.934,58.916,58.934,34000000.0
2008-11-10 06:12:00,58.946,58.946,58.923,58.928,11600000.0
2008-11-10 06:13:00,58.927,58.934,58.927,58.927,8000000.0
2008-11-10 06:14:00,58.926,58.926,58.908,58.908,17600000.0
2008-11-10 06:15:00,58.905,58.913,58.905,58.912,17600000.0
2008-11-10 06:16:00,58.907,58.907,58.89,58.89,8400000.0
2008-11-10 06:17:00,58.859,58.865,58.838,58.851,14400000.0
2008-11-10 06:18:00,58.827,58.849,58.76,58.849,11200000.0
2008-11-10 06:19:00,58.866,58.889,58.866,58.889,9000000.0
2008-11-10 06:20:00,58.89,58.903,58.888,58.889,12800000.0
2008-11-10 06:21:00,58.899,58.912,58.896,58.896,14400000.0
2008-11-10 06:22:00,58.891,58.898,58.878,58.898,16000000.0
2008-11-10 06:23:00,58.877,58.893,58.877,58.882,11200000.0
2008-11-10 06:24:00,58.9,58.907,58.9,58.904,14400000.0
2008-11-10 06:25:00,58.879,58.884,58.862,58.868,17600000.0
2008-11-10 06:26:00,58.866,58.881,58.866,58.877,11200000.0
2008-11-10 06:27:00,58.876,58.899,58.876,58.899,8000000.0
2008-11-10 06:28:00,58.937,58.948,58.93,58.93,16000000.0
2008-11-10 06:29:00,58.931,58.954,58.931,58.954,12800000.0
2008-11-10 06:30:00,58.969,58.987,58.969,58.987,27200000.0
2008-11-10 06:31:00,58.99,58.998,58.98,58.998,11200000.0
2008-11-10 06:32:00,59.002,59.021,59.002,59.021,22400000.0
2008-11-10 06:33:00,59.034,59.073,59.034,59.072,24000000.0
2008-11-10 06:34:00,59.062,59.074,59.061,59.074,17600000.0
2008-11-10 06:35:00,59.068,59.089,59.068,59.089,11200000.0
2008-11-10 06:36:00,59.116,59.128,59.115,59.12,12800000.0
2008-11-10 06:37:00,59.122,59.169,59.122,59.169,12800000.0
2008-11-10 06:38:00,59.183,59.185,59.174,59.185,8000000.0
2008-11-10 06:39:00,59.212,59.262,59.212,59.25,13800000.0
2008-11-10 06:40:00,59.262,59.265,59.256,59.256,17600000.0
2008-11-10 06:41:00,59.253,59.26,59.223,59.223,11000000.0
2008-11-10 06:42:00,59.202,59.202,59.163,59.163,14400000.0
2008-11-10 06:43:00,59.169,59.182,59.169,59.182,19200000.0
2008-11-10 06:44:00,59.19,59.209,59.19,59.209,11600000.0
2008-11-10 06:45:00,59.236,59.236,59.177,59.183,12800000.0
2008-11-10 06:46:00,59.149,59.149,59.109,59.109,8000000.0
2008-11-10 06:47:00,59.113,59.142,59.113,59.142,12800000.0
2008-11-10 06:48:00,59.133,59.133,59.104,59.119,12800000.0
2008-11-10 06:49:00,59.127,59.141,59.123,59.123,12800000.0
2008-11-10 06:50:00,59.124,59.13,59.122,59.13,11200000.0
2008-11-10 06:51:00,59.141,59.141,59.117,59.121,15400000.0
2008-11-10 06:52:00,59.122,59.167,59.121,59.167,14400000.0
2008-11-10 06:53:00,59.092,59.2,59.092,59.171,12800000.0
2008-11-10 06:54:00,59.147,59.147,59.13,59.13,14400000.0
2008-11-10 06:55:00,59.13,59.146,59.128,59.136,9600000.0
2008-11-10 06:56:00,59.12,59.126,59.12,59.126,8400000.0
2008-11-10 06:57:00,59.142,59.154,59.125,59.125,16000000.0
2008-11-10 06:58:00,59.112,59.123,59.096,59.096,11200000.0
2008-11-10 06:59:00,59.128,59.128,59.117,59.12,17600000.0
2008-11-10 07:00:00,59.133,59.137,59.132,59.135,11200000.0
2008-11-10 07:01:00,59.128,59.151,59.124,59.151,16000000.0
2008-11-10 07:02:00,59.156,59.156,59.148,59.148,12800000.0
2008-11-10 07:03:00,59.135,59.143,59.126,59.143,12800000.0
2008-11-10 07:04:00,59.144,59.149,59.139,59.143,12800000.0
2008-11-10 07:05:00,59.134,59.136,59.116,59.116,12800000.0
2008-11-10 07:06:00,59.123,59.137,59.123,59.137,16000000.0
2008-11-10 07:07:00,59.133,59.144,59.133,59.133,12800000.0
2008-11-10 07:08:00,59.144,59.182,59.144,59.182,28800000.0
2008-11-10 07:09:00,59.171,59.171,59.154,59.154,16000000.0
2008-11-10 07:10:00,59.158,59.171,59.158,59.166,19200000.0
2008-11-10 07:11:00,59.17,59.17,59.161,59.17,17600000.0
2008-11-10 07:12:00,59.155,59.159,59.151,59.153,8000000.0
2008-11-10 07:13:00,59.15,59.171,59.15,59.163,14400000.0
2008-11-10 07:14:00,59.17,59.175,59.169,59.17,12800000.0
2008-11-10 07:15:00,59.172,59.178,59.16,59.16,11200000.0
2008-11-10 07:16:00,59.158,59.163,59.153,59.153,14400000.0
2008-11-10 07:17:00,59.156,59.156,59.151,59.152,11200000.0
2008-11-10 07:18:00,59.152,59.153,59.145,59.15,11200000.0
2008-11-10 07:19:00,59.172,59.172,59.124,59.124,11200000.0
2008-11-10 07:20:00,59.118,59.118,59.098,59.105,14200000.0
2008-11-10 07:21:00,59.104,59.113,59.1,59.101,12200000.0
2008-11-10 07:22:00,59.106,59.112,59.091,59.091,12800000.0
2008-11-10 07:23:00,59.087,59.09,59.075,59.084,16000000.0
2008-11-10 07:24:00,59.093,59.109,59.091,59.109,11200000.0
2008-11-10 07:25:00,59.121,59.13,59.121,59.129,11200000.0
2008-11-10 07:26:00,59.138,59.138,59.125,59.129,12800000.0
2008-11-10 07:27:00,59.131,59.14,59.129,59.132,12800000.0
2008-11-10 07:28:00,59.127,59.132,59.127,59.13,12800000.0
2008-11-10 07:29:00,59.131,59.136,59.127,59.136,27600000.0
2008-11-10 07:30:00,59.138,59.155,59.063,59.146,15400000.0
2008-11-10 07:31:00,59.143,59.143,59.122,59.124,11200000.0
2008-11-10 07:32:00,59.088,59.092,59.08,59.083,12800000.0
2008-11-10 07:33:00,59.08,59.114,59.08,59.107,15400000.0
2008-11-10 07:34:00,59.109,59.12,59.104,59.104,11200000.0
2008-11-10 07:35:00,59.113,59.138,59.113,59.138,8000000.0
2008-11-10 07:36:00,59.131,59.131,59.12,59.123,12800000.0
2008-11-10 07:37:00,59.13,59.139,59.13,59.134,14400000.0
2008-11-10 07:38:00,59.13,59.13,59.096,59.102,16000000.0
2008-11-10 07:39:00,59.108,59.116,59.104,59.104,19200000.0
2008-11-10 07:40:00,59.118,59.126,59.118,59.126,11200000.0
2008-11-10 07:41:00,59.125,59.125,59.107,59.108,32000000.0
2008-11-10 07:42:00,59.088,59.088,59.076,59.082,33600000.0
2008-11-10 07:43:00,59.063,59.072,59.057,59.057,28800000.0
2008-11-10 07:44:00,59.054,59.058,59.053,59.053,8000000.0
2008-11-10 07:45:00,59.057,59.061,58.995,59.061,14400000.0
2008-11-10 07:46:00,59.042,59.058,59.021,59.042,27200000.0
2008-11-10 07:47:00,59.045,59.05,59.043,59.049,11200000.0
2008-11-10 07:48:00,59.044,59.061,59.044,59.061,11200000.0
2008-11-10 07:49:00,59.068,59.114,59.068,59.114,16000000.0
2008-11-10 07:50:00,59.109,59.116,59.105,59.107,11200000.0
2008-11-10 07:51:00,59.112,59.112,59.09,59.09,37800000.0
2008-11-10 07:52:00,59.101,59.104,59.098,59.099,10000000.0
2008-11-10 07:53:00,59.102,59.103,59.095,59.102,11600000.0
2008-11-10 07:54:00,59.111,59.111,59.088,59.088,12200000.0
2008-11-10 07:55:00,59.059,59.059,59.01,59.01,29800000.0
2008-11-10 07:56:00,59.014,59.014,58.956,58.956,16000000.0
2008-11-10 07:57:00,58.965,58.965,58.955,58.958,17600000.0
2008-11-10 07:58:00,58.959,58.962,58.958,58.962,11200000.0
2008-11-10 07:59:00,58.978,59.014,58.977,59.014,17600000.0
2008-11-10 08:00:00,59.02,59.02,59.01,59.014,12800000.0
2008-11-10 08:01:00,59.015,59.017,58.996,58.996,10600000.0
2008-11-10 08:02:00,58.996,58.999,58.993,58.999,9600000.0
2008-11-10 08:03:00,58.991,58.996,58.935,58.935,16000000.0
2008-11-10 08:04:00,58.924,58.926,58.914,58.926,11200000.0
2008-11-10 08:05:00,58.928,58.933,58.898,58.898,12800000.0
2008-11-10 08:06:00,58.904,58.943,58.904,58.943,12800000.0
2008-11-10 08:07:00,58.951,58.959,58.94,58.95,16000000.0
2008-11-10 08:08:00,58.963,58.963,58.951,58.954,12800000.0
2008-11-10 08:09:00,58.954,58.954,58.936,58.936,12800000.0
2008-11-10 08:10:00,58.937,58.947,58.937,58.946,30400000.0
2008-11-10 08:11:00,58.941,58.948,58.928,58.941,12800000.0
2008-11-10 08:12:00,58.933,58.943,58.929,58.929,17600000.0
2008-11-10 08:13:00,58.924,58.924,58.9,58.9,14400000.0
2008-11-10 08:14:00,58.888,58.898,58.886,58.895,16000000.0
2008-11-10 08:15:00,58.887,58.905,58.885,58.9,11200000.0
2008-11-10 08:16:00,58.897,58.925,58.897,58.897,19200000.0
2008-11-10 08:17:00,58.9,58.906,58.896,58.896,10600000.0
2008-11-10 08:18:00,58.905,58.908,58.9,58.908,11200000.0
2008-11-10 08:19:00,58.911,58.921,58.909,58.909,11200000.0
2008-11-10 08:20:00,58.914,58.927,58.914,58.92,12800000.0
2008-11-10 08:21:00,58.925,58.926,58.92,58.921,11200000.0
2008-11-10 08:22:00,58.917,58.917,58.891,58.891,11200000.0
2008-11-10 08:23:00,58.897,58.899,58.888,58.899,16000000.0
2008-11-10 08:24:00,58.897,58.918,58.897,58.912,17600000.0
2008-11-10 08:25:00,58.921,58.921,58.908,58.919,12800000.0
2008-11-10 08:26:00,58.906,58.91,58.89,58.898,11200000.0
2008-11-10 08:27:00,58.875,58.877,58.873,58.876,11200000.0
2008-11-10 08:28:00,58.906,58.907,58.891,58.891,12800000.0
2008-11-10 08:29:00,58.901,58.908,58.901,58.908,11600000.0
2008-11-10 08:30:00,58.899,58.899,58.879,58.885,12200000.0
2008-11-10 08:31:00,58.904,58.925,58.885,58.889,12800000.0
2008-11-10 08:32:00,58.862,58.862,58.841,58.841,14400000.0
2008-11-10 08:33:00,58.852,58.929,58.852,58.929,41600000.0
2008-11-10 08:34:00,58.946,58.989,58.946,58.989,11200000.0
2008-11-10 08:35:00,58.999,59.0,58.987,59.0,48000000.0
2008-11-10 08:36:00,59.0,59.002,58.987,58.997,16000000.0
2008-11-10 08:37:00,59.011,59.049,59.011,59.049,14400000.0
2008-11-10 08:38:00,59.07,59.096,59.069,59.096,17600000.0
2008-11-10 08:39:00,59.113,59.147,59.113,59.133,14400000.0
2008-11-10 08:40:00,59.138,59.148,59.136,59.148,10600000.0
2008-11-10 08:41:00,59.164,59.165,59.159,59.159,32800000.0
2008-11-10 08:42:00,59.144,59.144,59.136,59.138,14400000.0
2008-11-10 08:43:00,59.123,59.123,59.079,59.108,12200000.0
2008-11-10 08:44:00,59.126,59.126,59.067,59.067,16000000.0
2008-11-10 08:45:00,59.026,59.065,59.026,59.056,12200000.0
2008-11-10 08:46:00,59.056,59.058,59.053,59.058,12800000.0
2008-11-10 08:47:00,59.055,59.055,59.039,59.039,24000000.0
2008-11-10 08:48:00,59.008,59.008,58.984,59.005,30400000.0
2008-11-10 08:49:00,59.021,59.04,59.021,59.04,8000000.0
2008-11-10 08:50:00,59.066,59.067,59.037,59.054,12800000.0
2008-11-10 08:51:00,59.047,59.053,59.047,59.05,22400000.0
2008-11-10 08:52:00,59.057,59.088,59.057,59.088,35200000.0
2008-11-10 08:53:00,59.05,59.058,59.036,59.038,56000000.0
2008-11-10 08:54:00,59.037,59.048,59.037,59.048,22400000.0
2008-11-10 08:55:00,59.049,59.064,59.049,59.057,17600000.0
2008-11-10 08:56:00,59.078,59.078,59.059,59.075,14400000.0
2008-11-10 08:57:00,59.062,59.066,59.055,59.061,42600000.0
2008-11-10 08:58:00,59.065,59.074,59.065,59.073,19200000.0
2008-11-10 08:59:00,59.074,59.074,59.051,59.061,14400000.0
2008-11-10 09:00:00,59.079,59.093,59.079,59.093,32000000.0
2008-11-10 09:01:00,59.085,59.085,59.076,59.077,32000000.0
2008-11-10 09:02:00,59.062,59.062,59.055,59.06,19200000.0
2008-11-10 09:03:00,59.051,59.052,59.04,59.044,16400000.0
2008-11-10 09:04:00,59.044,59.057,59.041,59.049,22400000.0
2008-11-10 09:05:00,59.047,59.048,59.011,59.011,19200000.0
2008-11-10 09:06:00,59.001,59.038,59.001,59.038,29800000.0
2008-11-10 09:07:00,59.022,59.022,58.991,58.995,19200000.0
2008-11-10 09:08:00,59.001,59.002,58.981,59.002,12800000.0
2008-11-10 09:09:00,59.015,59.031,59.011,59.021,46800000.0
2008-11-10 09:10:00,59.016,59.021,59.014,59.018,24000000.0
2008-11-10 09:11:00,59.021,59.028,59.019,59.023,28800000.0
2008-11-10 09:12:00,59.0,59.004,58.98,58.995,14400000.0
2008-11-10 09:13:00,59.015,59.015,58.988,58.988,12800000.0
2008-11-10 09:14:00,58.978,58.98,58.959,58.975,12800000.0
2008-11-10 09:15:00,58.977,58.981,58.969,58.98,30400000.0
2008-11-10 09:16:00,58.991,59.006,58.991,59.006,50000000.0
2008-11-10 09:17:00,59.007,59.014,59.0,59.002,78400000.0
2008-11-10 09:18:00,58.998,59.004,58.994,58.999,70800000.0
2008-11-10 09:19:00,58.996,58.996,58.98,58.989,65600000.0
2008-11-10 09:20:00,58.998,58.998,58.98,58.98,76000000.0
2008-11-10 09:21:00,58.985,59.0,58.984,58.987,49600000.0
2008-11-10 09:22:00,58.978,58.984,58.967,58.984,37200000.0
2008-11-10 09:23:00,58.984,58.996,58.983,58.996,68200000.0
2008-11-10 09:24:00,59.007,59.043,58.998,59.043,42600000.0
2008-11-10 09:25:00,59.07,59.145,59.07,59.145,19200000.0
2008-11-10 09:26:00,59.173,59.173,59.161,59.162,32000000.0
2008-11-10 09:27:00,59.159,59.162,59.151,59.159,70400000.0
2008-11-10 09:28:00,59.176,59.184,59.174,59.176,10600000.0
2008-11-10 09:29:00,59.196,59.253,59.194,59.253,36800000.0
2008-11-10 09:30:00,59.261,59.269,59.261,59.269,25600000.0
2008-11-10 09:31:00,59.264,59.264,59.247,59.254,12800000.0
2008-11-10 09:32:00,59.256,59.263,59.254,59.254,33000000.0
2008-11-10 09:33:00,59.231,59.254,59.231,59.254,30400000.0
2008-11-10 09:34:00,59.229,59.229,59.148,59.148,33600000.0
2008-11-10 09:35:00,59.112,59.112,59.075,59.076,52800000.0
2008-11-10 09:36:00,59.048,59.048,59.029,59.031,46800000.0
2008-11-10 09:37:00,59.03,59.048,59.027,59.048,33600000.0
2008-11-10 09:38:00,59.037,59.096,59.037,59.096,12800000.0
2008-11-10 09:39:00,59.113,59.118,59.096,59.096,43200000.0
2008-11-10 09:40:00,59.089,59.094,59.085,59.093,46800000.0
2008-11-10 09:41:00,59.117,59.148,59.117,59.148,30400000.0
2008-11-10 09:42:00,59.182,59.27,59.182,59.27,43200000.0
2008-11-10 09:43:00,59.274,59.274,59.261,59.264,56000000.0
2008-11-10 09:44:00,59.267,59.282,59.257,59.282,30400000.0
2008-11-10 09:45:00,59.28,59.281,59.257,59.257,18000000.0
2008-11-10 09:46:00,59.215,59.215,59.21,59.213,27200000.0
2008-11-10 09:47:00,59.2,59.2,59.191,59.191,12800000.0
2008-11-10 09:48:00,59.202,59.202,59.172,59.18,12800000.0
2008-11-10 09:49:00,59.163,59.174,59.155,59.174,16000000.0
2008-11-10 09:50:00,59.169,59.169,59.154,59.154,33600000.0
2008-11-10 09:51:00,59.152,59.152,59.126,59.142,84800000.0
2008-11-10 09:52:00,59.154,59.157,59.148,59.154,10600000.0
2008-11-10 09:53:00,59.169,59.169,59.154,59.163,30400000.0
2008-11-10 09:54:00,59.18,59.188,59.178,59.182,12800000.0
2008-11-10 09:55:00,59.195,59.197,59.189,59.197,33000000.0
2008-11-10 09:56:00,59.197,59.197,59.184,59.194,36800000.0
2008-11-10 09:57:00,59.187,59.2,59.187,59.2,24000000.0
2008-11-10 09:58:00,59.189,59.19,59.175,59.19,32000000.0
2008-11-10 09:59:00,59.188,59.188,59.152,59.152,51200000.0
2008-11-10 10:00:00,59.108,59.108,59.093,59.097,62400000.0
2008-11-10 10:01:00,59.1,59.152,59.074,59.074,17600000.0
2008-11-10 10:02:00,59.041,59.051,58.959,58.959,36800000.0
2008-11-10 10:03:00,58.97,59.013,58.97,59.013,45200000.0
2008-11-10 10:04:00,59.031,59.061,59.011,59.011,40000000.0
2008-11-10 10:05:00,59.011,59.084,59.011,59.084,38400000.0
2008-11-10 10:06:00,59.131,59.145,59.098,59.145,33600000.0
2008-11-10 10:07:00,59.082,59.089,59.044,59.089,43200000.0
2008-11-10 10:08:00,59.129,59.159,59.127,59.13,50000000.0
2008-11-10 10:09:00,59.008,59.017,59.005,59.015,12800000.0
2008-11-10 10:10:00,59.017,59.054,59.0,59.054,46400000.0
2008-11-10 10:11:00,59.065,59.065,59.02,59.047,57600000.0
2008-11-10 10:12:00,59.043,59.043,59.017,59.041,57000000.0
2008-11-10 10:13:00,59.05,59.08,59.05,59.08,41600000.0
2008-11-10 10:14:00,59.082,59.082,59.076,59.076,30400000.0
2008-11-10 10:15:00,59.066,59.083,59.033,59.033,30400000.0
2008-11-10 10:16:00,59.029,59.051,59.029,59.051,17600000.0
2008-11-10 10:17:00,59.05,59.054,59.045,59.045,12800000.0
2008-11-10 10:18:00,59.048,59.058,59.048,59.052,12800000.0
2008-11-10 10:19:00,59.031,59.033,59.023,59.025,75200000.0
2008-11-10 10:20:00,59.026,59.036,59.026,59.036,16000000.0
2008-11-10 10:21:00,59.068,59.093,59.062,59.093,35200000.0
2008-11-10 10:22:00,59.088,59.088,59.073,59.074,15800000.0
2008-11-10 10:23:00,59.063,59.098,59.063,59.098,34000000.0
2008-11-10 10:24:00,59.104,59.125,59.087,59.125,43200000.0
2008-11-10 10:25:00,59.146,59.182,59.146,59.182,64000000.0
2008-11-10 10:26:00,59.191,59.191,59.178,59.179,36800000.0
2008-11-10 10:27:00,59.205,59.24,59.205,59.215,52800000.0
2008-11-10 10:28:00,59.219,59.23,59.218,59.227,88000000.0
2008-11-10 10:29:00,59.227,59.227,59.21,59.212,17600000.0
2008-11-10 10:30:00,59.208,59.224,59.208,59.224,27000000.0
2008-11-10 10:31:00,59.233,59.243,59.23,59.23,32000000.0
2008-11-10 10:32:00,59.231,59.231,59.22,59.224,46400000.0
2008-11-10 10:33:00,59.263,59.265,59.251,59.265,35200000.0
2008-11-10 10:34:00,59.271,59.271,59.259,59.262,17600000.0
2008-11-10 10:35:00,59.256,59.256,59.238,59.238,12800000.0
2008-11-10 10:36:00,59.215,59.22,59.205,59.217,11200000.0
2008-11-10 10:37:00,59.246,59.273,59.246,59.273,19200000.0
2008-11-10 10:38:00,59.263,59.267,59.251,59.267,28800000.0
2008-11-10 10:39:00,59.257,59.257,59.238,59.252,16000000.0
2008-11-10 10:40:00,59.25,59.25,59.24,59.242,24400000.0
2008-11-10 10:41:00,59.256,59.274,59.247,59.247,57400000.0
2008-11-10 10:42:00,59.237,59.272,59.237,59.272,38400000.0
2008-11-10 10:43:00,59.295,59.301,59.239,59.239,9600000.0
2008-11-10 10:44:00,59.219,59.231,59.218,59.231,19200000.0
2008-11-10 10:45:00,59.231,59.246,59.228,59.246,22400000.0
2008-11-10 10:46:00,59.242,59.242,59.224,59.237,29200000.0
2008-11-10 10:47:00,59.251,59.254,59.238,59.251,25600000.0
2008-11-10 10:48:00,59.244,59.247,59.225,59.225,38400000.0
2008-11-10 10:49:00,59.229,59.262,59.229,59.262,25600000.0
2008-11-10 10:50:00,59.246,59.264,59.246,59.258,59200000.0
2008-11-10 10:51:00,59.272,59.28,59.271,59.275,68800000.0
2008-11-10 10:52:00,59.278,59.296,59.278,59.29,35600000.0
2008-11-10 10:53:00,59.307,59.321,59.307,59.321,59600000.0
2008-11-10 10:54:00,59.322,59.328,59.315,59.317,53800000.0
2008-11-10 10:55:00,59.312,59.313,59.299,59.301,41600000.0
2008-11-10 10:56:00,59.309,59.312,59.295,59.311,44200000.0
2008-11-10 10:57:00,59.319,59.327,59.315,59.327,33600000.0
2008-11-10 10:58:00,59.334,59.376,59.334,59.357,40000000.0
2008-11-10 10:59:00,59.332,59.35,59.332,59.338,49600000.0
2008-11-10 11:00:00,59.351,59.371,59.351,59.359,51600000.0
2008-11-10 11:01:00,59.338,59.338,59.306,59.312,12800000.0
2008-11-10 11:02:00,59.293,59.296,59.283,59.293,19200000.0
2008-11-10 11:03:00,59.321,59.357,59.321,59.343,36800000.0
2008-11-10 11:04:00,59.33,59.33,59.304,59.309,27200000.0
2008-11-10 11:05:00,59.314,59.342,59.303,59.342,11200000.0
2008-11-10 11:06:00,59.341,59.342,59.333,59.341,30400000.0
2008-11-10 11:07:00,59.358,59.362,59.341,59.341,46400000.0
2008-11-10 11:08:00,59.326,59.326,59.31,59.31,32000000.0
2008-11-10 11:09:00,59.295,59.311,59.291,59.31,75200000.0
2008-11-10 11:10:00,59.306,59.306,59.289,59.297,36800000.0
2008-11-10 11:11:00,59.321,59.332,59.321,59.331,52800000.0
2008-11-10 11:12:00,59.331,59.331,59.312,59.313,69800000.0
2008-11-10 11:13:00,59.308,59.315,59.289,59.289,12800000.0
2008-11-10 11:14:00,59.275,59.295,59.263,59.271,57000000.0
2008-11-10 11:15:00,59.269,59.269,59.254,59.254,11200000.0
2008-11-10 11:16:00,59.246,59.246,59.213,59.214,17600000.0
2008-11-10 11:17:00,59.207,59.222,59.207,59.222,54200000.0
2008-11-10 11:18:00,59.222,59.228,59.209,59.225,73600000.0
2008-11-10 11:19:00,59.227,59.272,59.227,59.272,55800000.0
2008-11-10 11:20:00,59.298,59.299,59.289,59.297,35200000.0
2008-11-10 11:21:00,59.298,59.303,59.294,59.301,40000000.0
2008-11-10 11:22:00,59.31,59.312,59.303,59.305,41600000.0
2008-11-10 11:23:00,59.289,59.3,59.287,59.3,51600000.0
2008-11-10 11:24:00,59.296,59.306,59.295,59.301,53600000.0
2008-11-10 11:25:00,59.299,59.301,59.287,59.296,35200000.0
2008-11-10 11:26:00,59.298,59.299,59.289,59.289,27000000.0
2008-11-10 11:27:00,59.296,59.299,59.288,59.288,12800000.0
2008-11-10 11:28:00,59.286,59.301,59.286,59.301,41600000.0
2008-11-10 11:29:00,59.302,59.32,59.302,59.32,43000000.0
2008-11-10 11:30:00,59.322,59.322,59.29,59.292,11200000.0
2008-11-10 11:31:00,59.285,59.301,59.284,59.298,27200000.0
2008-11-10 11:32:00,59.302,59.309,59.302,59.305,35000000.0
2008-11-10 11:33:00,59.319,59.324,59.319,59.324,17600000.0
2008-11-10 11:34:00,59.316,59.323,59.316,59.321,33000000.0
2008-11-10 11:35:00,59.318,59.33,59.314,59.323,17600000.0
2008-11-10 11:36:00,59.318,59.322,59.311,59.318,43200000.0
2008-11-10 11:37:00,59.317,59.321,59.314,59.317,40800000.0
2008-11-10 11:38:00,59.312,59.312,59.289,59.289,27200000.0
2008-11-10 11:39:00,59.292,59.307,59.289,59.307,11200000.0
2008-11-10 11:40:00,59.315,59.348,59.315,59.337,22400000.0
2008-11-10 11:41:00,59.366,59.424,59.361,59.424,38400000.0
2008-11-10 11:42:00,59.429,59.429,59.403,59.403,38800000.0
2008-11-10 11:43:00,59.407,59.425,59.402,59.423,17600000.0
2008-11-10 11:44:00,59.438,59.44,59.432,59.434,59000000.0
2008-11-10 11:45:00,59.41,59.411,59.396,59.396,50000000.0
2008-11-10 11:46:00,59.402,59.418,59.402,59.41,11200000.0
2008-11-10 11:47:00,59.41,59.411,59.398,59.398,56000000.0
2008-11-10 11:48:00,59.393,59.4,59.393,59.395,14800000.0
2008-11-10 11:49:00,59.397,59.409,59.396,59.396,41000000.0
2008-11-10 11:50:00,59.415,59.441,59.415,59.441,45200000.0
2008-11-10 11:51:00,59.444,59.482,59.431,59.482,44800000.0
2008-11-10 11:52:00,59.479,59.479,59.454,59.474,32000000.0
2008-11-10 11:53:00,59.464,59.47,59.463,59.468,35600000.0
2008-11-10 11:54:00,59.458,59.458,59.426,59.426,46800000.0
2008-11-10 11:55:00,59.407,59.412,59.398,59.398,45200000.0
2008-11-10 11:56:00,59.437,59.443,59.413,59.426,64000000.0
2008-11-10 11:57:00,59.438,59.447,59.428,59.428,22400000.0
2008-11-10 11:58:00,59.378,59.378,59.327,59.349,41600000.0
2008-11-10 11:59:00,59.378,59.405,59.378,59.384,51200000.0
2008-11-10 12:00:00,59.396,59.396,59.359,59.365,36800000.0
2008-11-10 12:01:00,59.364,59.365,59.333,59.333,19200000.0
2008-11-10 12:02:00,59.312,59.312,59.274,59.274,12800000.0
2008-11-10 12:03:00,59.265,59.27,59.258,59.263,51200000.0
2008-11-10 12:04:00,59.268,59.272,59.265,59.268,24000000.0
2008-11-10 12:05:00,59.27,59.279,59.268,59.268,28800000.0
2008-11-10 12:06:00,59.247,59.247,59.232,59.234,23400000.0
2008-11-10 12:07:00,59.23,59.26,59.23,59.26,20800000.0
2008-11-10 12:08:00,59.275,59.291,59.275,59.288,43600000.0
2008-11-10 12:09:00,59.272,59.285,59.27,59.285,25600000.0
2008-11-10 12:10:00,59.289,59.314,59.283,59.312,11200000.0
2008-11-10 12:11:00,59.317,59.334,59.317,59.331,27600000.0
2008-11-10 12:12:00,59.328,59.339,59.327,59.328,30400000.0
2008-11-10 12:13:00,59.321,59.339,59.321,59.334,14400000.0
2008-11-10 12:14:00,59.355,59.371,59.347,59.364,16000000.0
2008-11-10 12:15:00,59.377,59.39,59.376,59.38,27200000.0
2008-11-10 12:16:00,59.4,59.423,59.4,59.423,27200000.0
2008-11-10 12:17:00,59.439,59.458,59.439,59.452,43200000.0
2008-11-10 12:18:00,59.427,59.467,59.419,59.467,26000000.0
2008-11-10 12:19:00,59.463,59.48,59.461,59.48,35200000.0
2008-11-10 12:20:00,59.504,59.516,59.504,59.508,36800000.0
2008-11-10 12:21:00,59.503,59.504,59.491,59.504,59200000.0
2008-11-10 12:22:00,59.51,59.52,59.51,59.516,30400000.0
2008-11-10 12:23:00,59.513,59.529,59.512,59.529,32000000.0
2008-11-10 12:24:00,59.544,59.601,59.544,59.601,33600000.0
2008-11-10 12:25:00,59.606,59.614,59.598,59.609,22400000.0
2008-11-10 12:26:00,59.611,59.611,59.556,59.556,30400000.0
2008-11-10 12:27:00,59.576,59.578,59.573,59.577,30400000.0
2008-11-10 12:28:00,59.573,59.579,59.557,59.56,60800000.0
2008-11-10 12:29:00,59.493,59.612,59.455,59.466,115200000.0
2008-11-10 12:30:00,59.551,59.562,59.466,59.562,45800000.0
2008-11-10 12:31:00,59.567,59.573,59.566,59.566,69200000.0
2008-11-10 12:32:00,59.568,59.576,59.568,59.574,28200000.0
2008-11-10 12:33:00,59.572,59.574,59.561,59.561,40000000.0
2008-11-10 12:34:00,59.552,59.553,59.545,59.545,27200000.0
2008-11-10 12:35:00,59.535,59.539,59.529,59.531,25600000.0
2008-11-10 12:36:00,59.541,59.555,59.541,59.555,47400000.0
2008-11-10 12:37:00,59.561,59.565,59.554,59.564,14400000.0
2008-11-10 12:38:00,59.576,59.599,59.576,59.599,14400000.0
2008-11-10 12:39:00,59.605,59.622,59.605,59.622,24000000.0
2008-11-10 12:40:00,59.677,59.739,59.677,59.739,16000000.0
2008-11-10 12:41:00,59.735,59.746,59.73,59.746,22400000.0
2008-11-10 12:42:00,59.727,59.727,59.676,59.676,22400000.0
2008-11-10 12:43:00,59.693,59.7,59.69,59.69,36800000.0
2008-11-10 12:44:00,59.695,59.695,59.684,59.684,22400000.0
2008-11-10 12:45:00,59.685,59.737,59.685,59.737,35600000.0
2008-11-10 12:46:00,59.746,59.767,59.746,59.761,44800000.0
2008-11-10 12:47:00,59.776,59.792,59.769,59.792,30400000.0
2008-11-10 12:48:00,59.804,59.839,59.804,59.828,32000000.0
2008-11-10 12:49:00,59.849,59.862,59.849,59.857,40000000.0
2008-11-10 12:50:00,59.871,59.901,59.871,59.901,14800000.0
2008-11-10 12:51:00,59.907,59.913,59.905,59.912,22800000.0
2008-11-10 12:52:00,59.891,59.891,59.846,59.846,25600000.0
2008-11-10 12:53:00,59.854,59.868,59.854,59.856,11200000.0
2008-11-10 12:54:00,59.859,59.873,59.853,59.869,11200000.0
2008-11-10 12:55:00,59.873,59.881,59.87,59.881,24000000.0
2008-11-10 12:56:00,59.872,59.872,59.833,59.833,12800000.0
2008-11-10 12:57:00,59.818,59.818,59.754,59.8,27200000.0
2008-11-10 12:58:00,59.791,59.797,59.79,59.79,12800000.0
2008-11-10 12:59:00,59.802,59.805,59.798,59.798,14400000.0
2008-11-10 13:00:00,59.811,59.821,59.805,59.815,16000000.0
2008-11-10 13:01:00,59.817,59.817,59.806,59.81,17600000.0
2008-11-10 13:02:00,59.798,59.799,59.787,59.799,12800000.0
2008-11-10 13:03:00,59.815,59.877,59.815,59.869,12800000.0
2008-11-10 13:04:00,59.863,59.872,59.85,59.856,16000000.0
2008-11-10 13:05:00,59.845,59.845,59.834,59.835,12800000.0
2008-11-10 13:06:00,59.843,59.868,59.843,59.866,17600000.0
2008-11-10 13:07:00,59.863,59.863,59.843,59.843,12800000.0
2008-11-10 13:08:00,59.829,59.833,59.829,59.833,32000000.0
2008-11-10 13:09:00,59.838,59.865,59.836,59.864,28800000.0
2008-11-10 13:10:00,59.847,59.847,59.829,59.835,31400000.0
2008-11-10 13:11:00,59.848,59.869,59.848,59.869,19600000.0
2008-11-10 13:12:00,59.865,59.865,59.85,59.856,16000000.0
2008-11-10 13:13:00,59.863,59.875,59.863,59.875,11200000.0
2008-11-10 13:14:00,59.855,59.862,59.851,59.862,11200000.0
2008-11-10 13:15:00,59.862,59.882,59.862,59.879,11200000.0
2008-11-10 13:16:00,59.886,59.907,59.886,59.907,25600000.0
2008-11-10 13:17:00,59.898,59.905,59.89,59.905,12800000.0
2008-11-10 13:18:00,59.9,59.9,59.891,59.891,56000000.0
2008-11-10 13:19:00,59.881,59.885,59.858,59.858,13800000.0
2008-11-10 13:20:00,59.853,59.862,59.848,59.848,12200000.0
2008-11-10 13:21:00,59.842,59.871,59.842,59.852,56000000.0
2008-11-10 13:22:00,59.859,59.864,59.82,59.82,11200000.0
2008-11-10 13:23:00,59.803,59.824,59.803,59.824,12800000.0
2008-11-10 13:24:00,59.828,59.828,59.808,59.821,14400000.0
2008-11-10 13:25:00,59.817,59.817,59.776,59.776,34000000.0
2008-11-10 13:26:00,59.776,59.798,59.776,59.798,24000000.0
2008-11-10 13:27:00,59.813,59.828,59.813,59.828,39400000.0
2008-11-10 13:28:00,59.828,59.83,59.826,59.827,20200000.0
2008-11-10 13:29:00,59.839,59.853,59.83,59.83,22400000.0
2008-11-10 13:30:00,59.826,59.827,59.818,59.821,36800000.0
2008-11-10 13:31:00,59.814,59.836,59.814,59.836,11200000.0
2008-11-10 13:32:00,59.857,59.859,59.85,59.854,17600000.0
2008-11-10 13:33:00,59.85,59.854,59.842,59.844,12800000.0
2008-11-10 13:34:00,59.84,59.848,59.837,59.839,12800000.0
2008-11-10 13:35:00,59.838,59.851,59.838,59.848,12800000.0
2008-11-10 13:36:00,59.852,59.895,59.852,59.886,48000000.0
2008-11-10 13:37:00,59.894,59.97,59.894,59.97,23400000.0
2008-11-10 13:38:00,59.996,59.996,59.976,59.976,28800000.0
2008-11-10 13:39:00,59.984,60.004,59.973,59.973,25600000.0
2008-11-10 13:40:00,59.966,59.97,59.962,59.968,12800000.0
2008-11-10 13:41:00,59.975,59.975,59.968,59.968,16000000.0
2008-11-10 13:42:00,59.964,59.971,59.959,59.961,12800000.0
2008-11-10 13:43:00,59.969,59.969,59.957,59.957,25600000.0
2008-11-10 13:44:00,59.942,59.964,59.942,59.948,28800000.0
2008-11-10 13:45:00,59.939,59.948,59.876,59.876,12800000.0
2008-11-10 13:46:00,59.849,59.858,59.847,59.855,14400000.0
2008-11-10 13:47:00,59.844,59.847,59.822,59.847,27200000.0
2008-11-10 13:48:00,59.847,59.85,59.84,59.84,14400000.0
2008-11-10 13:49:00,59.814,59.814,59.79,59.79,33000000.0
2008-11-10 13:50:00,59.822,59.827,59.8,59.827,33600000.0
2008-11-10 13:51:00,59.837,59.837,59.825,59.825,16000000.0
2008-11-10 13:52:00,59.824,59.843,59.822,59.837,40000000.0
2008-11-10 13:53:00,59.827,59.827,59.787,59.787,36800000.0
2008-11-10 13:54:00,59.791,59.808,59.791,59.808,24000000.0
2008-11-10 13:55:00,59.841,59.857,59.841,59.846,11200000.0
2008-11-10 13:56:00,59.838,59.839,59.836,59.836,14400000.0
2008-11-10 13:57:00,59.818,59.818,59.78,59.78,14400000.0
2008-11-10 13:58:00,59.778,59.794,59.778,59.794,32000000.0
2008-11-10 13:59:00,59.773,59.778,59.771,59.775,48200000.0
2008-11-10 14:00:00,59.764,59.764,59.736,59.745,32000000.0
2008-11-10 14:01:00,59.748,59.756,59.745,59.745,14800000.0
2008-11-10 14:02:00,59.733,59.733,59.718,59.721,29200000.0
2008-11-10 14:03:00,59.714,59.715,59.706,59.707,14400000.0
2008-11-10 14:04:00,59.694,59.694,59.664,59.664,14400000.0
2008-11-10 14:05:00,59.666,59.685,59.666,59.677,25600000.0
2008-11-10 14:06:00,59.683,59.738,59.683,59.738,17600000.0
2008-11-10 14:07:00,59.733,59.765,59.733,59.76,12800000.0
2008-11-10 14:08:00,59.771,59.786,59.771,59.779,24000000.0
2008-11-10 14:09:00,59.768,59.779,59.751,59.779,11200000.0
2008-11-10 14:10:00,59.78,59.782,59.774,59.774,17600000.0
2008-11-10 14:11:00,59.758,59.758,59.744,59.749,12800000.0
2008-11-10 14:12:00,59.76,59.765,59.743,59.743,13200000.0
2008-11-10 14:13:00,59.738,59.746,59.727,59.734,24000000.0
2008-11-10 14:14:00,59.742,59.747,59.727,59.733,20600000.0
2008-11-10 14:15:00,59.722,59.722,59.694,59.711,33000000.0
2008-11-10 14:16:00,59.719,59.731,59.716,59.728,27200000.0
2008-11-10 14:17:00,59.719,59.731,59.719,59.723,11200000.0
2008-11-10 14:18:00,59.726,59.732,59.726,59.731,16400000.0
2008-11-10 14:19:00,59.744,59.791,59.744,59.791,40000000.0
2008-11-10 14:20:00,59.792,59.792,59.755,59.755,14400000.0
2008-11-10 14:21:00,59.762,59.764,59.74,59.74,33600000.0
2008-11-10 14:22:00,59.736,59.741,59.724,59.724,14400000.0
2008-11-10 14:23:00,59.682,59.7,59.682,59.7,17600000.0
2008-11-10 14:24:00,59.681,59.698,59.68,59.695,36800000.0
2008-11-10 14:25:00,59.682,59.689,59.679,59.679,12800000.0
2008-11-10 14:26:00,59.679,59.679,59.663,59.663,19200000.0
2008-11-10 14:27:00,59.652,59.661,59.649,59.661,11200000.0
2008-11-10 14:28:00,59.664,59.664,59.609,59.609,11200000.0
2008-11-10 14:29:00,59.587,59.59,59.568,59.576,12800000.0
2008-11-10 14:30:00,59.591,59.602,59.501,59.501,11200000.0
2008-11-10 14:31:00,59.61,59.62,59.511,59.599,16000000.0
2008-11-10 14:32:00,59.588,59.588,59.539,59.539,12800000.0
2008-11-10 14:33:00,59.517,59.518,59.511,59.511,17600000.0
2008-11-10 14:34:00,59.519,59.52,59.514,59.514,17600000.0
2008-11-10 14:35:00,59.527,59.536,59.527,59.536,11200000.0
2008-11-10 14:36:00,59.538,59.546,59.536,59.536,12800000.0
2008-11-10 14:37:00,59.535,59.535,59.522,59.526,12800000.0
2008-11-10 14:38:00,59.537,59.542,59.526,59.54,11200000.0
2008-11-10 14:39:00,59.511,59.539,59.509,59.524,17600000.0
2008-11-10 14:40:00,59.545,59.581,59.545,59.581,16000000.0
2008-11-10 14:41:00,59.583,59.59,59.574,59.585,11200000.0
2008-11-10 14:42:00,59.601,59.641,59.598,59.641,12800000.0
2008-11-10 14:43:00,59.665,59.681,59.657,59.666,17600000.0
2008-11-10 14:44:00,59.667,59.687,59.667,59.687,12800000.0
2008-11-10 14:45:00,59.688,59.71,59.684,59.71,13200000.0
2008-11-10 14:46:00,59.723,59.739,59.723,59.725,17600000.0
2008-11-10 14:47:00,59.726,59.736,59.723,59.723,12800000.0
2008-11-10 14:48:00,59.708,59.712,59.706,59.71,11200000.0
2008-11-10 14:49:00,59.707,59.711,59.687,59.687,16000000.0
2008-11-10 14:50:00,59.688,59.69,59.677,59.69,12800000.0
2008-11-10 14:51:00,59.685,59.689,59.672,59.672,17600000.0
2008-11-10 14:52:00,59.665,59.68,59.665,59.673,14400000.0
2008-11-10 14:53:00,59.672,59.676,59.666,59.676,11200000.0
2008-11-10 14:54:00,59.68,59.687,59.675,59.682,12800000.0
2008-11-10 14:55:00,59.672,59.672,59.603,59.603,11200000.0
2008-11-10 14:56:00,59.601,59.601,59.57,59.599,16000000.0
2008-11-10 14:57:00,59.617,59.635,59.617,59.635,12200000.0
2008-11-10 14:58:00,59.642,59.651,59.64,59.651,14400000.0
2008-11-10 14:59:00,59.677,59.684,59.668,59.67,12800000.0
2008-11-10 15:00:00,59.658,59.678,59.658,59.674,16400000.0
2008-11-10 15:01:00,59.684,59.694,59.681,59.694,17600000.0
2008-11-10 15:02:00,59.701,59.715,59.701,59.713,11200000.0
2008-11-10 15:03:00,59.718,59.726,59.718,59.724,11200000.0
2008-11-10 15:04:00,59.714,59.714,59.662,59.662,15400000.0
2008-11-10 15:05:00,59.643,59.643,59.633,59.642,12800000.0
2008-11-10 15:06:00,59.633,59.645,59.633,59.641,11200000.0
2008-11-10 15:07:00,59.643,59.643,59.627,59.627,11200000.0
2008-11-10 15:08:00,59.62,59.638,59.62,59.637,11600000.0
2008-11-10 15:09:00,59.659,59.659,59.639,59.639,14400000.0
2008-11-10 15:10:00,59.632,59.632,59.621,59.632,16000000.0
2008-11-10 15:11:00,59.624,59.629,59.614,59.618,11200000.0
2008-11-10 15:12:00,59.618,59.631,59.618,59.628,12800000.0
2008-11-10 15:13:00,59.639,59.659,59.639,59.659,12800000.0
2008-11-10 15:14:00,59.665,59.665,59.651,59.651,16000000.0
2008-11-10 15:15:00,59.652,59.661,59.637,59.637,17600000.0
2008-11-10 15:16:00,59.649,59.649,59.637,59.639,12800000.0
2008-11-10 15:17:00,59.617,59.628,59.608,59.628,14400000.0
2008-11-10 15:18:00,59.614,59.623,59.614,59.617,12800000.0
2008-11-10 15:19:00,59.605,59.606,59.589,59.603,15400000.0
2008-11-10 15:20:00,59.594,59.594,59.536,59.536,16000000.0
2008-11-10 15:21:00,59.541,59.541,59.433,59.511,17600000.0
2008-11-10 15:22:00,59.496,59.497,59.482,59.487,11200000.0
2008-11-10 15:23:00,59.495,59.5,59.473,59.473,11200000.0
2008-11-10 15:24:00,59.456,59.463,59.451,59.457,11600000.0
2008-11-10 15:25:00,59.454,59.458,59.447,59.447,12800000.0
2008-11-10 15:26:00,59.439,59.452,59.439,59.452,14400000.0
2008-11-10 15:27:00,59.46,59.473,59.457,59.463,12800000.0
2008-11-10 15:28:00,59.466,59.471,59.455,59.467,12800000.0
2008-11-10 15:29:00,59.454,59.465,59.454,59.458,17600000.0
2008-11-10 15:30:00,59.466,59.477,59.459,59.459,17600000.0
2008-11-10 15:31:00,59.46,59.489,59.46,59.489,12800000.0
2008-11-10 15:32:00,59.494,59.509,59.494,59.499,11200000.0
2008-11-10 15:33:00,59.504,59.509,59.501,59.509,11200000.0
2008-11-10 15:34:00,59.512,59.526,59.508,59.526,11200000.0
2008-11-10 15:35:00,59.544,59.544,59.517,59.518,12800000.0
2008-11-10 15:36:00,59.523,59.525,59.51,59.513,14400000.0
2008-11-10 15:37:00,59.508,59.526,59.506,59.52,16000000.0
2008-11-10 15:38:00,59.507,59.522,59.499,59.514,16000000.0
2008-11-10 15:39:00,59.504,59.516,59.499,59.516,14400000.0
2008-11-10 15:40:00,59.514,59.514,59.487,59.502,12800000.0
2008-11-10 15:41:00,59.501,59.515,59.501,59.514,16000000.0
2008-11-10 15:42:00,59.532,59.539,59.476,59.522,17600000.0
2008-11-10 15:43:00,59.545,59.579,59.545,59.575,12800000.0
2008-11-10 15:44:00,59.562,59.572,59.553,59.572,12800000.0
2008-11-10 15:45:00,59.572,59.583,59.566,59.583,12800000.0
2008-11-10 15:46:00,59.599,59.614,59.599,59.605,11200000.0
2008-11-10 15:47:00,59.607,59.624,59.607,59.624,11200000.0
2008-11-10 15:48:00,59.62,59.622,59.608,59.609,12800000.0
2008-11-10 15:49:00,59.572,59.611,59.572,59.611,11200000.0
2008-11-10 15:50:00,59.618,59.626,59.612,59.626,14400000.0
2008-11-10 15:51:00,59.632,59.648,59.632,59.647,11200000.0
2008-11-10 15:52:00,59.657,59.657,59.625,59.625,11600000.0
2008-11-10 15:53:00,59.587,59.596,59.585,59.593,12800000.0
2008-11-10 15:54:00,59.594,59.631,59.594,59.622,17600000.0
2008-11-10 15:55:00,59.626,59.627,59.599,59.599,17600000.0
2008-11-10 15:56:00,59.596,59.596,59.58,59.582,11200000.0
2008-11-10 15:57:00,59.568,59.573,59.558,59.558,14400000.0
2008-11-10 15:58:00,59.565,59.591,59.565,59.591,11600000.0
2008-11-10 15:59:00,59.61,59.612,59.606,59.612,11200000.0
2008-11-10 16:00:00,59.601,59.615,59.601,59.608,11200000.0
2008-11-10 16:01:00,59.605,59.608,59.597,59.603,11200000.0
2008-11-10 16:02:00,59.61,59.61,59.588,59.588,17600000.0
2008-11-10 16:03:00,59.583,59.583,59.572,59.578,12800000.0
2008-11-10 16:04:00,59.6,59.6,59.539,59.574,11200000.0
2008-11-10 16:05:00,59.568,59.577,59.565,59.577,14400000.0
2008-11-10 16:06:00,59.573,59.575,59.561,59.574,16000000.0
2008-11-10 16:07:00,59.561,59.561,59.539,59.55,11200000.0
2008-11-10 16:08:00,59.552,59.552,59.542,59.552,11200000.0
2008-11-10 16:09:00,59.555,59.555,59.542,59.548,17600000.0
2008-11-10 16:10:00,59.548,59.549,59.486,59.486,13200000.0
2008-11-10 16:11:00,59.468,59.474,59.457,59.474,11200000.0
2008-11-10 16:12:00,59.459,59.459,59.413,59.426,16400000.0
2008-11-10 16:13:00,59.446,59.497,59.446,59.492,11200000.0
2008-11-10 16:14:00,59.505,59.516,59.504,59.504,14400000.0
2008-11-10 16:15:00,59.506,59.508,59.501,59.501,11200000.0
2008-11-10 16:16:00,59.487,59.509,59.48,59.509,11200000.0
2008-11-10 16:17:00,59.527,59.586,59.527,59.578,17000000.0
2008-11-10 16:18:00,59.564,59.565,59.556,59.565,11200000.0
2008-11-10 16:19:00,59.56,59.573,59.558,59.571,11200000.0
2008-11-10 16:20:00,59.57,59.57,59.539,59.553,11200000.0
2008-11-10 16:21:00,59.547,59.547,59.463,59.463,11200000.0
2008-11-10 16:22:00,59.459,59.479,59.459,59.479,11200000.0
2008-11-10 16:23:00,59.487,59.496,59.487,59.496,12200000.0
2008-11-10 16:24:00,59.501,59.501,59.496,59.496,11200000.0
2008-11-10 16:25:00,59.498,59.514,59.498,59.514,12800000.0
2008-11-10 16:26:00,59.511,59.527,59.511,59.527,12800000.0
2008-11-10 16:27:00,59.528,59.528,59.514,59.515,17600000.0
2008-11-10 16:28:00,59.504,59.504,59.486,59.486,11200000.0
2008-11-10 16:29:00,59.471,59.471,59.44,59.45,14400000.0
2008-11-10 16:30:00,59.449,59.455,59.448,59.451,13800000.0
2008-11-10 16:31:00,59.445,59.445,59.423,59.423,14400000.0
2008-11-10 16:32:00,59.444,59.515,59.444,59.515,8000000.0
2008-11-10 16:33:00,59.538,59.57,59.538,59.57,14400000.0
2008-11-10 16:34:00,59.575,59.583,59.556,59.575,17600000.0
2008-11-10 16:35:00,59.549,59.549,59.495,59.495,12800000.0
2008-11-10 16:36:00,59.457,59.457,59.43,59.437,11200000.0
2008-11-10 16:37:00,59.447,59.476,59.44,59.476,12800000.0
2008-11-10 16:38:00,59.455,59.455,59.368,59.368,14400000.0
2008-11-10 16:39:00,59.36,59.38,59.36,59.375,12800000.0
2008-11-10 16:40:00,59.364,59.379,59.357,59.357,17600000.0
2008-11-10 16:41:00,59.363,59.375,59.363,59.375,13200000.0
2008-11-10 16:42:00,59.396,59.396,59.357,59.365,10600000.0
2008-11-10 16:43:00,59.384,59.399,59.375,59.399,12200000.0
2008-11-10 16:44:00,59.408,59.414,59.401,59.409,11200000.0
2008-11-10 16:45:00,59.412,59.418,59.381,59.381,11200000.0
2008-11-10 16:46:00,59.348,59.375,59.342,59.375,14400000.0
2008-11-10 16:47:00,59.362,59.362,59.335,59.335,17600000.0
2008-11-10 16:48:00,59.307,59.307,59.266,59.291,11200000.0
2008-11-10 16:49:00,59.31,59.31,59.256,59.256,12800000.0
2008-11-10 16:50:00,59.188,59.188,59.108,59.109,17600000.0
2008-11-10 16:51:00,59.108,59.142,59.075,59.075,11200000.0
2008-11-10 16:52:00,59.119,59.179,59.119,59.179,17000000.0
2008-11-10 16:53:00,59.202,59.205,59.189,59.205,17600000.0
2008-11-10 16:54:00,59.213,59.224,59.209,59.209,9600000.0
2008-11-10 16:55:00,59.182,59.182,59.046,59.046,14800000.0
2008-11-10 16:56:00,58.997,59.005,58.988,58.988,12800000.0
2008-11-10 16:57:00,59.005,59.056,59.005,59.056,16000000.0
2008-11-10 16:58:00,59.08,59.095,59.072,59.072,12800000.0
2008-11-10 16:59:00,59.056,59.117,59.054,59.117,12800000.0
2008-11-10 17:00:00,59.139,59.142,59.107,59.107,11200000.0
2008-11-10 17:01:00,59.091,59.091,58.995,59.082,12800000.0
2008-11-10 17:02:00,59.107,59.108,59.087,59.087,15400000.0
2008-11-10 17:03:00,59.07,59.083,59.067,59.075,11200000.0
2008-11-10 17:04:00,59.08,59.081,59.067,59.074,11200000.0
2008-11-10 17:05:00,59.041,59.041,58.998,58.998,17600000.0
2008-11-10 17:06:00,59.001,59.024,59.001,59.008,11200000.0
2008-11-10 17:07:00,58.953,59.025,58.953,59.025,11200000.0
2008-11-10 17:08:00,59.04,59.04,59.02,59.024,17600000.0
2008-11-10 17:09:00,59.051,59.085,59.051,59.085,16400000.0
2008-11-10 17:10:00,59.103,59.103,59.093,59.099,11200000.0
2008-11-10 17:11:00,59.119,59.123,59.088,59.091,12800000.0
2008-11-10 17:12:00,59.088,59.088,59.061,59.083,13200000.0
2008-11-10 17:13:00,59.097,59.105,59.097,59.099,12200000.0
2008-11-10 17:14:00,59.124,59.141,59.124,59.136,12800000.0
2008-11-10 17:15:00,59.148,59.148,59.124,59.124,12800000.0
2008-11-10 17:16:00,59.084,59.096,59.084,59.096,10600000.0
2008-11-10 17:17:00,59.094,59.094,59.022,59.022,11200000.0
2008-11-10 17:18:00,59.029,59.046,59.029,59.041,12200000.0
2008-11-10 17:19:00,59.068,59.07,58.999,58.999,16000000.0
2008-11-10 17:20:00,58.967,58.97,58.945,58.945,11200000.0
2008-11-10 17:21:00,58.936,58.956,58.924,58.953,12800000.0
2008-11-10 17:22:00,58.959,59.002,58.907,59.002,11200000.0
2008-11-10 17:23:00,59.02,59.05,59.013,59.05,11200000.0
2008-11-10 17:24:00,59.062,59.095,59.062,59.095,11200000.0
2008-11-10 17:25:00,59.078,59.121,59.076,59.121,11200000.0
2008-11-10 17:26:00,59.149,59.149,59.1,59.1,11200000.0
2008-11-10 17:27:00,59.086,59.115,59.086,59.102,17600000.0
2008-11-10 17:28:00,59.12,59.121,59.067,59.072,12800000.0
2008-11-10 17:29:00,59.038,59.038,58.985,58.985,12800000.0
2008-11-10 17:30:00,58.996,59.008,58.996,59.002,11200000.0
2008-11-10 17:31:00,59.006,59.015,59.006,59.006,12800000.0
2008-11-10 17:32:00,58.988,58.988,58.921,58.921,11200000.0
2008-11-10 17:33:00,58.905,58.909,58.9,58.905,12800000.0
2008-11-10 17:34:00,58.923,58.926,58.909,58.914,11600000.0
2008-11-10 17:35:00,58.887,58.888,58.871,58.871,12800000.0
2008-11-10 17:36:00,58.856,58.856,58.827,58.837,10600000.0
2008-11-10 17:37:00,58.823,58.846,58.813,58.843,11200000.0
2008-11-10 17:38:00,58.854,58.855,58.832,58.836,8000000.0
2008-11-10 17:39:00,58.825,58.825,58.782,58.801,17600000.0
2008-11-10 17:40:00,58.824,58.885,58.824,58.885,11200000.0
2008-11-10 17:41:00,58.896,58.899,58.872,58.889,11200000.0
2008-11-10 17:42:00,58.891,58.93,58.891,58.93,11200000.0
2008-11-10 17:43:00,58.897,58.897,58.871,58.883,12800000.0
2008-11-10 17:44:00,58.896,58.926,58.896,58.926,12800000.0
2008-11-10 17:45:00,58.95,58.965,58.95,58.96,11200000.0
2008-11-10 17:46:00,58.976,58.984,58.928,58.928,12800000.0
2008-11-10 17:47:00,58.958,58.988,58.958,58.988,12800000.0
2008-11-10 17:48:00,58.98,58.98,58.939,58.942,11200000.0
2008-11-10 17:49:00,58.938,58.938,58.897,58.897,11200000.0
2008-11-10 17:50:00,58.907,58.925,58.901,58.925,12800000.0
2008-11-10 17:51:00,58.922,58.922,58.884,58.884,11200000.0
2008-11-10 17:52:00,58.861,58.861,58.839,58.852,12800000.0
2008-11-10 17:53:00,58.825,58.825,58.796,58.799,17600000.0
2008-11-10 17:54:00,58.748,58.748,58.65,58.65,8000000.0
2008-11-10 17:55:00,58.49,58.49,58.397,58.444,12200000.0
2008-11-10 17:56:00,58.453,58.505,58.453,58.505,11200000.0
2008-11-10 17:57:00,58.509,58.509,58.453,58.453,16400000.0
2008-11-10 17:58:00,58.45,58.467,58.45,58.455,12800000.0
2008-11-10 17:59:00,58.44,58.517,58.421,58.517,11200000.0
2008-11-10 18:00:00,58.522,58.545,58.492,58.492,17600000.0
2008-11-10 18:01:00,58.483,58.488,58.393,58.475,17600000.0
2008-11-10 18:02:00,58.476,58.476,58.438,58.442,17600000.0
2008-11-10 18:03:00,58.43,58.451,58.408,58.408,12800000.0
2008-11-10 18:04:00,58.368,58.425,58.368,58.425,11200000.0
2008-11-10 18:05:00,58.425,58.434,58.418,58.434,17000000.0
2008-11-10 18:06:00,58.424,58.424,58.352,58.352,12800000.0
2008-11-10 18:07:00,58.335,58.335,58.305,58.318,11200000.0
2008-11-10 18:08:00,58.352,58.361,58.349,58.361,16000000.0
2008-11-10 18:09:00,58.373,58.385,58.368,58.368,16000000.0
2008-11-10 18:10:00,58.369,58.375,58.36,58.361,12800000.0
2008-11-10 18:11:00,58.359,58.361,58.344,58.361,11200000.0
2008-11-10 18:12:00,58.369,58.376,58.365,58.37,12800000.0
2008-11-10 18:13:00,58.345,58.354,58.264,58.264,11200000.0
2008-11-10 18:14:00,58.279,58.311,58.275,58.311,13200000.0
2008-11-10 18:15:00,58.292,58.292,58.258,58.258,8000000.0
2008-11-10 18:16:00,58.252,58.258,58.252,58.255,12800000.0
2008-11-10 18:17:00,58.225,58.225,58.178,58.187,11200000.0
2008-11-10 18:18:00,58.198,58.229,58.198,58.206,11200000.0
2008-11-10 18:19:00,58.189,58.214,58.189,58.213,16000000.0
2008-11-10 18:20:00,58.22,58.231,58.214,58.214,12800000.0
2008-11-10 18:21:00,58.203,58.222,58.203,58.222,11200000.0
2008-11-10 18:22:00,58.231,58.259,58.18,58.259,16000000.0
2008-11-10 18:23:00,58.286,58.304,58.275,58.275,16800000.0
2008-11-10 18:24:00,58.28,58.299,58.27,58.293,12800000.0
2008-11-10 18:25:00,58.325,58.333,58.322,58.333,11200000.0
2008-11-10 18:26:00,58.338,58.354,58.338,58.354,12200000.0
2008-11-10 18:27:00,58.373,58.404,58.373,58.396,14400000.0
2008-11-10 18:28:00,58.399,58.404,58.397,58.403,12800000.0
2008-11-10 18:29:00,58.391,58.391,58.324,58.324,12200000.0
2008-11-10 18:30:00,58.289,58.36,58.289,58.36,11200000.0
2008-11-10 18:31:00,58.363,58.37,58.298,58.298,12200000.0
2008-11-10 18:32:00,58.254,58.254,58.215,58.245,11200000.0
2008-11-10 18:33:00,58.255,58.264,58.251,58.257,11200000.0
2008-11-10 18:34:00,58.25,58.266,58.249,58.266,12800000.0
2008-11-10 18:35:00,58.268,58.274,58.262,58.268,12800000.0
2008-11-10 18:36:00,58.25,58.25,58.214,58.227,12800000.0
2008-11-10 18:37:00,58.257,58.297,58.257,58.297,17600000.0
2008-11-10 18:38:00,58.318,58.318,58.245,58.245,11200000.0
2008-11-10 18:39:00,58.259,58.272,58.253,58.253,16000000.0
2008-11-10 18:40:00,58.229,58.236,58.214,58.236,12800000.0
2008-11-10 18:41:00,58.234,58.234,58.21,58.21,14400000.0
2008-11-10 18:42:00,58.208,58.212,58.204,58.212,11200000.0
2008-11-10 18:43:00,58.209,58.209,58.139,58.139,12800000.0
2008-11-10 18:44:00,58.136,58.152,58.126,58.146,11200000.0
2008-11-10 18:45:00,58.153,58.153,58.079,58.079,11200000.0
2008-11-10 18:46:00,58.077,58.083,58.037,58.037,11600000.0
2008-11-10 18:47:00,58.02,58.02,57.949,57.949,12800000.0
2008-11-10 18:48:00,57.936,57.962,57.921,57.962,12800000.0
2008-11-10 18:49:00,57.974,57.974,57.952,57.952,12800000.0
2008-11-10 18:50:00,57.942,57.946,57.916,57.916,18000000.0
2008-11-10 18:51:00,57.923,57.923,57.855,57.855,12800000.0
2008-11-10 18:52:00,57.834,57.834,57.742,57.742,12800000.0
2008-11-10 18:53:00,57.757,57.768,57.729,57.729,12800000.0
2008-11-10 18:54:00,57.683,57.683,57.51,57.51,11200000.0
2008-11-10 18:55:00,57.459,57.498,57.457,57.498,11200000.0
2008-11-10 18:56:00,57.526,57.526,57.512,57.52,16000000.0
2008-11-10 18:57:00,57.564,57.576,57.564,57.576,11600000.0
2008-11-10 18:58:00,57.578,57.597,57.569,57.597,10600000.0
2008-11-10 18:59:00,57.581,57.581,57.46,57.471,17600000.0
2008-11-10 19:00:00,57.461,57.47,57.422,57.422,12800000.0
2008-11-10 19:01:00,57.424,57.477,57.424,57.457,12800000.0
2008-11-10 19:02:00,57.455,57.552,57.454,57.552,11200000.0
2008-11-10 19:03:00,57.643,57.684,57.643,57.684,12800000.0
2008-11-10 19:04:00,57.647,57.651,57.611,57.651,15400000.0
2008-11-10 19:05:00,57.675,57.688,57.675,57.686,14400000.0
2008-11-10 19:06:00,57.677,57.691,57.677,57.691,16400000.0
2008-11-10 19:07:00,57.684,57.694,57.677,57.694,11200000.0
2008-11-10 19:08:00,57.7,57.716,57.7,57.709,17000000.0
2008-11-10 19:09:00,57.723,57.786,57.723,57.786,12800000.0
2008-11-10 19:10:00,57.775,57.786,57.771,57.772,17600000.0
2008-11-10 19:11:00,57.754,57.803,57.754,57.801,12800000.0
2008-11-10 19:12:00,57.803,57.803,57.786,57.797,11200000.0
2008-11-10 19:13:00,57.787,57.787,57.774,57.774,11200000.0
2008-11-10 19:14:00,57.767,57.767,57.746,57.746,16000000.0
2008-11-10 19:15:00,57.736,57.742,57.731,57.734,12800000.0
2008-11-10 19:16:00,57.78,57.805,57.78,57.804,12800000.0
2008-11-10 19:17:00,57.826,57.83,57.822,57.83,12800000.0
2008-11-10 19:18:00,57.828,57.828,57.773,57.773,17600000.0
2008-11-10 19:19:00,57.717,57.717,57.633,57.666,16000000.0
2008-11-10 19:20:00,57.627,57.639,57.627,57.635,16000000.0
2008-11-10 19:21:00,57.629,57.629,57.544,57.567,15400000.0
2008-11-10 19:22:00,57.524,57.524,57.476,57.476,11200000.0
2008-11-10 19:23:00,57.49,57.516,57.49,57.506,17600000.0
2008-11-10 19:24:00,57.495,57.495,57.475,57.486,17600000.0
2008-11-10 19:25:00,57.475,57.493,57.466,57.485,17600000.0
2008-11-10 19:26:00,57.465,57.472,57.429,57.429,11200000.0
2008-11-10 19:27:00,57.397,57.397,57.364,57.364,11200000.0
2008-11-10 19:28:00,57.354,57.37,57.343,57.366,12200000.0
2008-11-10 19:29:00,57.338,57.338,57.312,57.312,11200000.0
2008-11-10 19:30:00,57.324,57.34,57.324,57.34,14400000.0
2008-11-10 19:31:00,57.33,57.33,57.298,57.306,17600000.0
2008-11-10 19:32:00,57.288,57.305,57.285,57.285,12200000.0
2008-11-10 19:33:00,57.261,57.263,57.254,57.258,13200000.0
2008-11-10 19:34:00,57.258,57.285,57.258,57.285,12800000.0
2008-11-10 19:35:00,57.229,57.229,57.217,57.227,17600000.0
2008-11-10 19:36:00,57.228,57.234,57.193,57.193,11200000.0
2008-11-10 19:37:00,57.187,57.231,57.187,57.218,11200000.0
2008-11-10 19:38:00,57.186,57.197,57.168,57.197,9600000.0
2008-11-10 19:39:00,57.19,57.19,57.134,57.134,11600000.0
2008-11-10 19:40:00,57.1,57.1,57.085,57.085,14400000.0
2008-11-10 19:41:00,57.03,57.03,56.941,56.967,12800000.0
2008-11-10 19:42:00,56.997,56.997,56.944,56.944,12800000.0
2008-11-10 19:43:00,56.84,56.84,56.681,56.681,10600000.0
2008-11-10 19:44:00,56.607,56.645,56.606,56.645,16000000.0
2008-11-10 19:45:00,56.713,56.803,56.713,56.803,11200000.0
2008-11-10 19:46:00,56.841,56.861,56.841,56.861,11200000.0
2008-11-10 19:47:00,56.856,56.868,56.849,56.849,16000000.0
2008-11-10 19:48:00,56.853,56.853,56.839,56.848,11200000.0
2008-11-10 19:49:00,56.874,56.914,56.874,56.899,13200000.0
2008-11-10 19:50:00,56.961,56.974,56.884,56.884,12800000.0
2008-11-10 19:51:00,56.871,56.877,56.865,56.873,12800000.0
2008-11-10 19:52:00,56.88,56.882,56.873,56.882,11200000.0
2008-11-10 19:53:00,56.871,56.876,56.841,56.841,17600000.0
2008-11-10 19:54:00,56.838,56.86,56.834,56.834,14400000.0
2008-11-10 19:55:00,56.866,56.89,56.847,56.89,11200000.0
2008-11-10 19:56:00,56.902,56.914,56.902,56.914,11200000.0
2008-11-10 19:57:00,56.936,56.961,56.936,56.961,12200000.0
2008-11-10 19:58:00,56.956,56.966,56.954,56.955,13800000.0
2008-11-10 19:59:00,56.948,56.951,56.928,56.942,14400000.0
2008-11-10 20:00:00,56.942,56.942,56.929,56.937,12800000.0
2008-11-10 20:01:00,56.914,56.914,56.891,56.891,10600000.0
2008-11-10 20:02:00,56.882,56.882,56.872,56.872,11200000.0
2008-11-10 20:03:00,56.85,56.858,56.84,56.84,16000000.0
2008-11-10 20:04:00,56.829,56.829,56.782,56.79,12800000.0
2008-11-10 20:05:00,56.803,56.82,56.803,56.82,12800000.0
2008-11-10 20:06:00,56.828,56.858,56.828,56.858,12800000.0
2008-11-10 20:07:00,56.883,56.908,56.883,56.908,16000000.0
2008-11-10 20:08:00,56.915,56.915,56.902,56.913,12800000.0
2008-11-10 20:09:00,56.921,56.934,56.921,56.929,16400000.0
2008-11-10 20:10:00,56.931,56.939,56.917,56.917,17000000.0
2008-11-10 20:11:00,56.905,56.911,56.896,56.896,14400000.0
2008-11-10 20:12:00,56.906,56.921,56.906,56.909,14400000.0
2008-11-10 20:13:00,56.915,56.921,56.911,56.913,11200000.0
2008-11-10 20:14:00,56.915,56.945,56.915,56.945,11200000.0
2008-11-10 20:15:00,56.955,56.955,56.926,56.946,11200000.0
2008-11-10 20:16:00,57.018,57.061,57.018,57.061,12800000.0
2008-11-10 20:17:00,56.995,56.999,56.976,56.986,12800000.0
2008-11-10 20:18:00,56.974,56.996,56.974,56.988,12800000.0
2008-11-10 20:19:00,56.984,56.984,56.964,56.967,11200000.0
2008-11-10 20:20:00,56.958,56.976,56.958,56.976,11200000.0
2008-11-10 20:21:00,57.001,57.023,57.001,57.02,11200000.0
2008-11-10 20:22:00,57.017,57.025,57.013,57.016,11200000.0
2008-11-10 20:23:00,56.982,56.982,56.95,56.951,16000000.0
2008-11-10 20:24:00,56.922,56.922,56.866,56.88,16000000.0
2008-11-10 20:25:00,56.869,56.869,56.856,56.867,13200000.0
2008-11-10 20:26:00,56.883,56.958,56.883,56.958,11200000.0
2008-11-10 20:27:00,57.001,57.071,57.001,57.071,12800000.0
2008-11-10 20:28:00,57.075,57.093,57.075,57.077,17000000.0
2008-11-10 20:29:00,57.087,57.089,57.076,57.079,12800000.0
2008-11-10 20:30:00,57.068,57.068,57.019,57.057,14400000.0
2008-11-10 20:31:00,57.07,57.086,57.067,57.067,14400000.0
2008-11-10 20:32:00,57.065,57.075,57.065,57.075,8000000.0
2008-11-10 20:33:00,57.085,57.085,57.064,57.064,16000000.0
2008-11-10 20:34:00,57.073,57.073,57.051,57.061,16000000.0
2008-11-10 20:35:00,57.035,57.05,57.035,57.036,16000000.0
2008-11-10 20:36:00,57.045,57.078,57.045,57.078,11200000.0
2008-11-10 20:37:00,57.093,57.123,57.087,57.123,17600000.0
2008-11-10 20:38:00,57.123,57.186,57.123,57.186,13200000.0
2008-11-10 20:39:00,57.191,57.191,57.158,57.158,16000000.0
2008-11-10 20:40:00,57.145,57.145,57.077,57.077,13200000.0
2008-11-10 20:41:00,57.065,57.089,57.065,57.089,14400000.0
2008-11-10 20:42:00,57.105,57.127,57.104,57.127,12800000.0
2008-11-10 20:43:00,57.119,57.12,57.108,57.11,17600000.0
2008-11-10 20:44:00,57.106,57.106,57.097,57.097,11200000.0
2008-11-10 20:45:00,57.083,57.083,57.024,57.032,11200000.0
2008-11-10 20:46:00,57.022,57.033,57.02,57.033,12800000.0
2008-11-10 20:47:00,57.029,57.029,57.012,57.022,11200000.0
2008-11-10 20:48:00,57.027,57.027,57.014,57.018,12800000.0
2008-11-10 20:49:00,56.994,57.012,56.989,57.012,11200000.0
2008-11-10 20:50:00,57.003,57.003,56.998,57.0,12800000.0
2008-11-10 20:51:00,57.015,57.019,57.011,57.019,11200000.0
2008-11-10 20:52:00,57.014,57.038,57.014,57.038,11200000.0
2008-11-10 20:53:00,57.038,57.055,57.038,57.053,12800000.0
2008-11-10 20:54:00,57.043,57.066,57.027,57.066,11200000.0
2008-11-10 20:55:00,57.085,57.138,57.085,57.138,12800000.0
2008-11-10 20:56:00,57.134,57.146,57.128,57.146,12800000.0
2008-11-10 20:57:00,57.125,57.135,57.125,57.128,11200000.0
2008-11-10 20:58:00,57.138,57.149,57.137,57.143,17600000.0
2008-11-10 20:59:00,57.142,57.151,57.059,57.14,14400000.0
2008-11-10 21:00:00,57.135,57.14,57.117,57.14,12800000.0
2008-11-10 21:01:00,57.133,57.133,57.098,57.098,17600000.0
2008-11-10 21:02:00,57.071,57.071,57.055,57.059,11200000.0
2008-11-10 21:03:00,57.052,57.057,57.045,57.045,12800000.0
2008-11-10 21:04:00,57.049,57.068,57.047,57.068,11200000.0
2008-11-10 21:05:00,57.066,57.066,57.032,57.039,14400000.0
2008-11-10 21:06:00,57.042,57.054,57.032,57.054,17600000.0
2008-11-10 21:07:00,57.092,57.133,57.092,57.128,12800000.0
2008-11-10 21:08:00,57.143,57.147,57.124,57.124,12800000.0
2008-11-10 21:09:00,57.118,57.137,57.118,57.134,12800000.0
2008-11-10 21:10:00,57.117,57.129,57.104,57.119,12800000.0
2008-11-10 21:11:00,57.151,57.156,57.127,57.127,12800000.0
2008-11-10 21:12:00,57.128,57.137,57.126,57.126,13200000.0
2008-11-10 21:13:00,57.124,57.14,57.124,57.14,11200000.0
2008-11-10 21:14:00,57.152,57.154,57.13,57.13,17600000.0
2008-11-10 21:15:00,57.15,57.16,57.145,57.156,17600000.0
2008-11-10 21:16:00,57.165,57.165,57.15,57.151,12800000.0
2008-11-10 21:17:00,57.143,57.143,57.109,57.109,12800000.0
2008-11-10 21:18:00,57.095,57.095,57.069,57.073,12800000.0
2008-11-10 21:19:00,57.091,57.098,57.087,57.087,12800000.0
2008-11-10 21:20:00,57.082,57.099,57.082,57.095,13200000.0
2008-11-10 21:21:00,57.08,57.08,57.033,57.033,12800000.0
2008-11-10 21:22:00,57.026,57.066,57.026,57.066,12800000.0
2008-11-10 21:23:00,57.067,57.074,57.057,57.059,8000000.0
2008-11-10 21:24:00,57.064,57.069,57.058,57.066,12800000.0
2008-11-10 21:25:00,57.054,57.062,57.044,57.046,11200000.0
2008-11-10 21:26:00,57.042,57.053,57.037,57.053,18000000.0
2008-11-10 21:27:00,57.056,57.056,57.05,57.053,11200000.0
2008-11-10 21:28:00,57.057,57.057,57.03,57.031,12800000.0
2008-11-10 21:29:00,56.986,56.986,56.739,56.739,12800000.0
2008-11-10 21:30:00,56.727,56.778,56.727,56.766,12800000.0
2008-11-10 21:31:00,56.774,56.774,56.757,56.762,11200000.0
2008-11-10 21:32:00,56.763,56.764,56.719,56.719,11200000.0
2008-11-10 21:33:00,56.71,56.714,56.703,56.703,10600000.0
2008-11-10 21:34:00,56.716,56.74,56.716,56.74,11200000.0
2008-11-10 21:35:00,56.762,56.762,56.751,56.751,11200000.0
2008-11-10 21:36:00,56.745,56.75,56.742,56.75,17600000.0
2008-11-10 21:37:00,56.767,56.783,56.767,56.781,12800000.0
2008-11-10 21:38:00,56.775,56.808,56.775,56.808,12800000.0
2008-11-10 21:39:00,56.812,56.818,56.799,56.818,12800000.0
2008-11-10 21:40:00,56.836,56.875,56.836,56.875,16000000.0
2008-11-10 21:41:00,56.892,56.893,56.868,56.873,14400000.0
2008-11-10 21:42:00,56.889,56.889,56.864,56.866,16400000.0
2008-11-10 21:43:00,56.879,56.879,56.812,56.812,17600000.0
2008-11-10 21:44:00,56.778,56.805,56.778,56.798,17600000.0
2008-11-10 21:45:00,56.825,56.835,56.814,56.814,14400000.0
2008-11-10 21:46:00,56.819,56.828,56.808,56.822,9600000.0
2008-11-10 21:47:00,56.796,56.796,56.742,56.762,12800000.0
2008-11-10 21:48:00,56.739,56.757,56.739,56.75,17000000.0
2008-11-10 21:49:00,56.736,56.736,56.702,56.702,14400000.0
2008-11-10 21:50:00,56.693,56.693,56.675,56.675,11200000.0
2008-11-10 21:51:00,56.668,56.668,56.575,56.659,12800000.0
2008-11-10 21:52:00,56.681,56.703,56.681,56.703,12800000.0
2008-11-10 21:53:00,56.71,56.716,56.71,56.71,17600000.0
2008-11-10 21:54:00,56.717,56.728,56.713,56.725,14400000.0
2008-11-10 21:55:00,56.733,56.739,56.733,56.734,11200000.0
2008-11-10 21:56:00,56.742,56.742,56.734,56.735,12800000.0
2008-11-10 21:57:00,56.733,56.764,56.733,56.762,12800000.0
2008-11-10 21:58:00,56.74,56.74,56.692,56.692,16000000.0
2008-11-10 21:59:00,56.674,56.693,56.674,56.684,14400000.0
2008-11-10 22:00:00,56.691,56.693,56.677,56.678,12800000.0
2008-11-10 22:01:00,56.652,56.652,56.603,56.608,12800000.0
2008-11-10 22:02:00,56.604,56.618,56.604,56.614,12800000.0
2008-11-10 22:03:00,56.604,56.612,56.598,56.607,11200000.0
2008-11-10 22:04:00,56.538,56.61,56.538,56.604,11200000.0
2008-11-10 22:05:00,56.594,56.602,56.592,56.592,12800000.0
2008-11-10 22:06:00,56.596,56.602,56.578,56.578,17000000.0
2008-11-10 22:07:00,56.562,56.562,56.505,56.505,12800000.0
2008-11-10 22:08:00,56.502,56.529,56.502,56.529,11200000.0
2008-11-10 22:09:00,56.525,56.538,56.507,56.507,11200000.0
2008-11-10 22:10:00,56.524,56.549,56.524,56.536,17600000.0
2008-11-10 22:11:00,56.545,56.545,56.509,56.509,14400000.0
2008-11-10 22:12:00,56.514,56.522,56.505,56.519,10600000.0
2008-11-10 22:13:00,56.51,56.51,56.482,56.482,15400000.0
2008-11-10 22:14:00,56.508,56.525,56.508,56.525,16000000.0
2008-11-10 22:15:00,56.554,56.554,56.539,56.539,12800000.0
2008-11-10 22:16:00,56.546,56.576,56.546,56.576,12800000.0
2008-11-10 22:17:00,56.589,56.63,56.589,56.63,11200000.0
2008-11-10 22:18:00,56.635,56.635,56.623,56.623,12800000.0
2008-11-10 22:19:00,56.654,56.705,56.654,56.705,14400000.0
2008-11-10 22:20:00,56.694,56.694,56.667,56.668,11200000.0
2008-11-10 22:21:00,56.665,56.665,56.648,56.659,12800000.0
2008-11-10 22:22:00,56.652,56.652,56.623,56.623,11200000.0
2008-11-10 22:23:00,56.586,56.586,56.533,56.553,13200000.0
2008-11-10 22:24:00,56.56,56.573,56.56,56.569,12200000.0
2008-11-10 22:25:00,56.583,56.616,56.583,56.616,17600000.0
2008-11-10 22:26:00,56.584,56.584,56.545,56.545,11200000.0
2008-11-10 22:27:00,56.535,56.549,56.504,56.504,9600000.0
2008-11-10 22:28:00,56.488,56.488,56.472,56.472,17000000.0
2008-11-10 22:29:00,56.471,56.508,56.471,56.502,14400000.0
2008-11-10 22:30:00,56.481,56.531,56.481,56.505,12800000.0
2008-11-10 22:31:00,56.505,56.531,56.505,56.53,11200000.0
2008-11-10 22:32:00,56.563,56.563,56.543,56.544,12800000.0
2008-11-10 22:33:00,56.549,56.554,56.536,56.551,12800000.0
2008-11-10 22:34:00,56.528,56.529,56.507,56.507,12800000.0
2008-11-10 22:35:00,56.526,56.526,56.519,56.519,12800000.0
2008-11-10 22:36:00,56.506,56.571,56.506,56.571,12800000.0
2008-11-10 22:37:00,56.567,56.568,56.534,56.536,16000000.0
2008-11-10 22:38:00,56.493,56.51,56.493,56.504,17600000.0
2008-11-10 22:39:00,56.502,56.502,56.483,56.483,11200000.0
2008-11-10 22:40:00,56.464,56.497,56.464,56.491,16000000.0
2008-11-10 22:41:00,56.476,56.493,56.474,56.49,12800000.0
2008-11-10 22:42:00,56.466,56.466,56.456,56.462,11200000.0
2008-11-10 22:43:00,56.499,56.526,56.499,56.526,11200000.0
2008-11-10 22:44:00,56.532,56.532,56.499,56.505,16000000.0
2008-11-10 22:45:00,56.497,56.497,56.465,56.47,12800000.0
2008-11-10 22:46:00,56.478,56.49,56.478,56.49,13200000.0
2008-11-10 22:47:00,56.484,56.488,56.468,56.468,12800000.0
2008-11-10 22:48:00,56.458,56.477,56.453,56.466,12800000.0
2008-11-10 22:49:00,56.471,56.489,56.464,56.489,11200000.0
2008-11-10 22:50:00,56.472,56.489,56.472,56.486,16000000.0
2008-11-10 22:51:00,56.509,56.567,56.509,56.567,12800000.0
2008-11-10 22:52:00,56.565,56.573,56.549,56.566,14400000.0
2008-11-10 22:53:00,56.581,56.587,56.574,56.579,11600000.0
2008-11-10 22:54:00,56.587,56.589,56.561,56.561,11200000.0
2008-11-10 22:55:00,56.559,56.57,56.558,56.558,12800000.0
2008-11-10 22:56:00,56.563,56.569,56.55,56.568,12800000.0
2008-11-10 22:57:00,56.544,56.567,56.544,56.567,11200000.0
2008-11-10 22:58:00,56.568,56.568,56.53,56.543,14400000.0
2008-11-10 22:59:00,56.563,56.584,56.552,56.584,10600000.0
2008-11-10 23:00:00,56.597,56.618,56.597,56.618,12800000.0
2008-11-10 23:01:00,56.627,56.627,56.594,56.594,11200000.0
2008-11-10 23:02:00,56.606,56.61,56.603,56.603,12800000.0
2008-11-10 23:03:00,56.57,56.57,56.524,56.524,17600000.0
2008-11-10 23:04:00,56.52,56.52,56.515,56.515,11200000.0
2008-11-10 23:05:00,56.513,56.535,56.502,56.535,11200000.0
2008-11-10 23:06:00,56.568,56.594,56.568,56.573,17600000.0
2008-11-10 23:07:00,56.571,56.594,56.571,56.594,12800000.0
2008-11-10 23:08:00,56.595,56.617,56.595,56.617,11200000.0
2008-11-10 23:09:00,56.633,56.633,56.622,56.622,11200000.0
2008-11-10 23:10:00,56.613,56.622,56.608,56.608,11200000.0
2008-11-10 23:11:00,56.623,56.669,56.623,56.667,17600000.0
2008-11-10 23:12:00,56.678,56.698,56.678,56.698,14400000.0
2008-11-10 23:13:00,56.708,56.708,56.696,56.699,14400000.0
2008-11-10 23:14:00,56.675,56.675,56.652,56.663,17600000.0
2008-11-10 23:15:00,56.66,56.668,56.66,56.668,12800000.0
2008-11-10 23:16:00,56.688,56.693,56.687,56.693,12800000.0
2008-11-10 23:17:00,56.689,56.69,56.678,56.682,17600000.0
2008-11-10 23:18:00,56.677,56.677,56.669,56.677,12800000.0
2008-11-10 23:19:00,56.662,56.678,56.66,56.673,12800000.0
2008-11-10 23:20:00,56.674,56.676,56.66,56.665,12800000.0
2008-11-10 23:21:00,56.666,56.666,56.646,56.646,12800000.0
2008-11-10 23:22:00,56.655,56.667,56.655,56.664,12200000.0
2008-11-10 23:23:00,56.653,56.655,56.64,56.64,11200000.0
2008-11-10 23:24:00,56.662,56.668,56.662,56.665,12800000.0
2008-11-10 23:25:00,56.66,56.66,56.569,56.656,11200000.0
2008-11-10 23:26:00,56.651,56.668,56.646,56.668,15400000.0
2008-11-10 23:27:00,56.664,56.664,56.643,56.652,16000000.0
2008-11-10 23:28:00,56.645,56.645,56.622,56.636,12800000.0
2008-11-10 23:29:00,56.645,56.682,56.645,56.681,11200000.0
2008-11-10 23:30:00,56.705,56.713,56.684,56.684,12800000.0
2008-11-10 23:31:00,56.673,56.69,56.673,56.69,11200000.0
2008-11-10 23:32:00,56.687,56.7,56.684,56.7,17600000.0
2008-11-10 23:33:00,56.73,56.75,56.73,56.748,12800000.0
2008-11-10 23:34:00,56.748,56.748,56.734,56.745,14400000.0
2008-11-10 23:35:00,56.748,56.758,56.743,56.758,12800000.0
2008-11-10 23:36:00,56.75,56.777,56.75,56.777,12800000.0
2008-11-10 23:37:00,56.781,56.784,56.769,56.777,15400000.0
2008-11-10 23:38:00,56.769,56.769,56.753,56.767,10600000.0
2008-11-10 23:39:00,56.761,56.777,56.761,56.773,12800000.0
2008-11-10 23:40:00,56.76,56.771,56.742,56.771,12800000.0
2008-11-10 23:41:00,56.767,56.786,56.767,56.781,14400000.0
2008-11-10 23:42:00,56.781,56.785,56.771,56.785,14400000.0
2008-11-10 23:43:00,56.776,56.788,56.768,56.788,11200000.0
2008-11-10 23:44:00,56.777,56.785,56.777,56.785,12800000.0
2008-11-10 23:45:00,56.782,56.796,56.782,56.787,16000000.0
2008-11-10 23:46:00,56.79,56.791,56.781,56.785,10600000.0
2008-11-10 23:47:00,56.782,56.782,56.774,56.774,12800000.0
2008-11-10 23:48:00,56.781,56.786,56.771,56.783,12800000.0
2008-11-10 23:49:00,56.801,56.801,56.791,56.798,17600000.0
2008-11-10 23:50:00,56.779,56.786,56.779,56.786,11200000.0
2008-11-10 23:51:00,56.78,56.78,56.738,56.742,12800000.0
2008-11-10 23:52:00,56.746,56.762,56.735,56.756,14400000.0
2008-11-10 23:53:00,56.76,56.778,56.758,56.778,14400000.0
2008-11-10 23:54:00,56.777,56.795,56.777,56.794,11200000.0
2008-11-10 23:55:00,56.808,56.866,56.808,56.863,12800000.0
2008-11-10 23:56:00,56.871,56.888,56.837,56.837,12800000.0
2008-11-10 23:57:00,56.841,56.855,56.831,56.855,12800000.0
2008-11-10 23:58:00,56.848,56.848,56.799,56.799,11200000.0
2008-11-10 23:59:00,56.773,56.836,56.773,56.814,14400000.0
2008-11-11 00:00:00,56.812,56.812,56.795,56.799,12800000.0
2008-11-11 00:01:00,56.792,56.822,56.792,56.822,11200000.0
2008-11-11 00:02:00,56.819,56.826,56.816,56.824,12800000.0
2008-11-11 00:03:00,56.84,56.84,56.827,56.836,11200000.0
2008-11-11 00:04:00,56.821,56.821,56.807,56.82,13800000.0
2008-11-11 00:05:00,56.822,56.824,56.806,56.813,12800000.0
2008-11-11 00:06:00,56.819,56.819,56.807,56.807,10600000.0
2008-11-11 00:07:00,56.803,56.811,56.801,56.801,16000000.0
2008-11-11 00:08:00,56.794,56.794,56.782,56.782,12800000.0
2008-11-11 00:09:00,56.818,56.818,56.805,56.816,12800000.0
2008-11-11 00:10:00,57.08,57.1,57.08,57.08,11200000.0
2008-11-11 00:11:00,56.812,56.813,56.81,56.812,11200000.0
2008-11-11 00:12:00,56.785,56.791,56.782,56.791,11200000.0
2008-11-11 00:13:00,56.786,56.806,56.786,56.794,12800000.0
2008-11-11 00:14:00,56.802,56.805,56.796,56.798,11600000.0
2008-11-11 00:15:00,56.776,56.787,56.776,56.787,11200000.0
2008-11-11 00:16:00,56.787,56.787,56.767,56.78,11200000.0
2008-11-11 00:17:00,56.789,56.792,56.785,56.785,12800000.0
2008-11-11 00:18:00,56.776,56.785,56.774,56.775,11200000.0
2008-11-11 00:19:00,56.768,56.772,56.767,56.769,11200000.0
2008-11-11 00:20:00,56.783,56.799,56.727,56.797,14400000.0
2008-11-11 00:21:00,56.814,56.823,56.813,56.813,11200000.0
2008-11-11 00:22:00,56.822,56.838,56.819,56.838,17000000.0
2008-11-11 00:23:00,56.838,56.905,56.838,56.898,12800000.0
2008-11-11 00:24:00,56.9,56.909,56.896,56.909,17600000.0
2008-11-11 00:25:00,56.921,56.928,56.915,56.922,11200000.0
2008-11-11 00:26:00,56.924,56.942,56.924,56.942,11200000.0
2008-11-11 00:27:00,56.942,56.983,56.942,56.981,12800000.0
2008-11-11 00:28:00,56.997,57.046,56.997,57.046,12800000.0
2008-11-11 00:29:00,57.098,57.102,57.088,57.088,14400000.0
2008-11-11 00:30:00,57.099,57.1,57.088,57.095,12800000.0
2008-11-11 00:31:00,57.109,57.125,57.108,57.123,12800000.0
2008-11-11 00:32:00,57.127,57.14,57.127,57.129,14400000.0
2008-11-11 00:33:00,57.115,57.115,57.068,57.068,11200000.0
2008-11-11 00:34:00,57.062,57.075,57.062,57.071,17600000.0
2008-11-11 00:35:00,57.082,57.089,57.082,57.087,11200000.0
2008-11-11 00:36:00,57.091,57.109,57.091,57.109,12800000.0
2008-11-11 00:37:00,57.092,57.092,57.069,57.073,14400000.0
2008-11-11 00:38:00,57.061,57.061,57.028,57.042,14400000.0
2008-11-11 00:39:00,57.041,57.044,57.018,57.018,11200000.0
2008-11-11 00:40:00,56.987,56.987,56.941,56.943,12800000.0
2008-11-11 00:41:00,56.928,56.945,56.928,56.943,11200000.0
2008-11-11 00:42:00,56.962,56.981,56.952,56.981,11200000.0
2008-11-11 00:43:00,56.99,57.006,56.99,57.002,12800000.0
2008-11-11 00:44:00,57.002,57.015,57.002,57.015,9600000.0
2008-11-11 00:45:00,57.022,57.03,57.003,57.03,16000000.0
2008-11-11 00:46:00,57.021,57.025,57.02,57.023,16000000.0
2008-11-11 00:47:00,57.03,57.055,57.03,57.055,11200000.0
2008-11-11 00:48:00,57.075,57.084,57.074,57.074,11200000.0
2008-11-11 00:49:00,57.064,57.066,57.047,57.062,16000000.0
2008-11-11 00:50:00,57.073,57.088,57.073,57.088,11200000.0
2008-11-11 00:51:00,57.084,57.091,57.061,57.086,11200000.0
2008-11-11 00:52:00,57.091,57.102,57.091,57.096,14400000.0
2008-11-11 00:53:00,57.101,57.112,57.095,57.095,15400000.0
2008-11-11 00:54:00,57.099,57.109,57.089,57.105,16400000.0
2008-11-11 00:55:00,57.115,57.12,57.11,57.114,11200000.0
2008-11-11 00:56:00,57.114,57.117,57.108,57.115,14400000.0
2008-11-11 00:57:00,57.111,57.116,57.103,57.105,17400000.0
2008-11-11 00:58:00,57.121,57.121,57.099,57.112,11200000.0
2008-11-11 00:59:00,57.125,57.142,57.121,57.142,12800000.0
2008-11-11 01:00:00,57.139,57.139,57.13,57.132,11200000.0
2008-11-11 01:01:00,57.082,57.154,57.082,57.13,11200000.0
2008-11-11 01:02:00,57.124,57.126,57.115,57.126,11200000.0
2008-11-11 01:03:00,57.125,57.132,57.12,57.12,11200000.0
2008-11-11 01:04:00,57.13,57.135,57.129,57.13,11200000.0
2008-11-11 01:05:00,57.118,57.124,57.099,57.099,12800000.0
2008-11-11 01:06:00,57.085,57.1,57.085,57.098,11200000.0
2008-11-11 01:07:00,57.101,57.101,57.092,57.094,11200000.0
2008-11-11 01:08:00,57.103,57.103,57.088,57.103,11200000.0
2008-11-11 01:09:00,57.091,57.091,57.066,57.079,12800000.0
2008-11-11 01:10:00,57.082,57.099,57.082,57.098,17600000.0
2008-11-11 01:11:00,56.986,57.088,56.986,57.085,11200000.0
2008-11-11 01:12:00,57.088,57.093,57.083,57.093,12800000.0
2008-11-11 01:13:00,57.094,57.1,57.088,57.089,11200000.0
2008-11-11 01:14:00,57.107,57.111,57.097,57.097,11200000.0
2008-11-11 01:15:00,57.103,57.118,57.103,57.113,11200000.0
2008-11-11 01:16:00,57.102,57.112,57.1,57.109,11200000.0
2008-11-11 01:17:00,57.127,57.131,57.116,57.131,11200000.0
2008-11-11 01:18:00,57.125,57.125,57.117,57.12,11200000.0
2008-11-11 01:19:00,57.133,57.148,57.133,57.141,16000000.0
2008-11-11 01:20:00,57.144,57.164,57.144,57.163,16000000.0
2008-11-11 01:21:00,57.157,57.161,57.15,57.158,17600000.0
2008-11-11 01:22:00,57.156,57.175,57.156,57.172,12800000.0
2008-11-11 01:23:00,57.167,57.175,57.162,57.162,12800000.0
2008-11-11 01:24:00,57.178,57.178,57.17,57.176,12800000.0
2008-11-11 01:25:00,57.183,57.186,57.176,57.182,14400000.0
2008-11-11 01:26:00,57.195,57.198,57.186,57.196,11600000.0
2008-11-11 01:27:00,57.191,57.198,57.187,57.187,11200000.0
2008-11-11 01:28:00,57.181,57.196,57.175,57.196,17600000.0
2008-11-11 01:29:00,57.203,57.203,57.192,57.197,12800000.0
2008-11-11 01:30:00,57.191,57.191,57.17,57.176,11200000.0
2008-11-11 01:31:00,57.142,57.142,57.11,57.113,13200000.0
2008-11-11 01:32:00,57.113,57.117,57.113,57.117,11200000.0
2008-11-11 01:33:00,57.11,57.122,57.11,57.122,12800000.0
2008-11-11 01:34:00,56.72,56.73,56.71,56.71,11200000.0
2008-11-11 01:35:00,57.131,57.141,57.128,57.141,11200000.0
2008-11-11 01:36:00,57.145,57.152,57.141,57.143,12800000.0
2008-11-11 01:37:00,57.155,57.16,57.149,57.153,14400000.0
2008-11-11 01:38:00,57.16,57.172,57.159,57.168,17600000.0
2008-11-11 01:39:00,57.171,57.171,57.06,57.127,12800000.0
2008-11-11 01:40:00,57.132,57.132,57.115,57.115,12800000.0
2008-11-11 01:41:00,57.125,57.132,57.111,57.123,12800000.0
2008-11-11 01:42:00,57.113,57.117,57.108,57.117,11600000.0
2008-11-11 01:43:00,57.114,57.15,57.114,57.15,11200000.0
2008-11-11 01:44:00,57.171,57.173,57.15,57.15,11200000.0
2008-11-11 01:45:00,57.146,57.146,57.131,57.131,11200000.0
2008-11-11 01:46:00,57.123,57.14,57.123,57.132,11200000.0
2008-11-11 01:47:00,57.134,57.134,57.109,57.125,17600000.0
2008-11-11 01:48:00,57.128,57.128,57.1,57.106,12800000.0
2008-11-11 01:49:00,57.092,57.092,57.085,57.085,16000000.0
2008-11-11 01:50:00,57.076,57.078,57.052,57.052,16000000.0
2008-11-11 01:51:00,57.053,57.066,57.041,57.066,17600000.0
2008-11-11 01:52:00,57.062,57.073,57.06,57.067,12200000.0
2008-11-11 01:53:00,57.074,57.074,57.055,57.074,14400000.0
2008-11-11 01:54:00,57.092,57.092,57.074,57.077,12800000.0
2008-11-11 01:55:00,57.059,57.068,57.058,57.066,11200000.0
2008-11-11 01:56:00,57.066,57.07,57.052,57.053,16000000.0
2008-11-11 01:57:00,57.057,57.06,57.04,57.04,11600000.0
2008-11-11 01:58:00,57.047,57.047,57.024,57.037,17600000.0
2008-11-11 01:59:00,57.019,57.024,57.018,57.022,12800000.0
2008-11-11 02:00:00,57.019,57.024,57.016,57.022,11200000.0
2008-11-11 02:01:00,57.032,57.044,57.032,57.044,11200000.0
2008-11-11 02:02:00,57.051,57.066,57.04,57.046,19200000.0
2008-11-11 02:03:00,57.047,57.047,57.024,57.035,12800000.0
2008-11-11 02:04:00,57.054,57.085,57.054,57.085,11600000.0
2008-11-11 02:05:00,57.102,57.113,57.101,57.113,12800000.0
2008-11-11 02:06:00,57.123,57.123,57.092,57.092,17600000.0
2008-11-11 02:07:00,57.075,57.081,57.06,57.081,20800000.0
2008-11-11 02:08:00,57.082,57.082,56.994,56.994,17600000.0
2008-11-11 02:09:00,56.967,56.969,56.956,56.969,14400000.0
2008-11-11 02:10:00,56.981,56.99,56.978,56.99,12800000.0
2008-11-11 02:11:00,56.991,56.991,56.961,56.968,12200000.0
2008-11-11 02:12:00,56.969,56.991,56.962,56.981,12800000.0
2008-11-11 02:13:00,56.96,56.96,56.906,56.906,16000000.0
2008-11-11 02:14:00,56.927,56.932,56.909,56.909,12800000.0
2008-11-11 02:15:00,56.898,56.899,56.892,56.896,11200000.0
2008-11-11 02:16:00,56.888,56.901,56.888,56.895,17600000.0
2008-11-11 02:17:00,56.871,56.871,56.819,56.819,11200000.0
2008-11-11 02:18:00,56.812,56.812,56.779,56.779,12800000.0
2008-11-11 02:19:00,56.76,56.771,56.76,56.77,9600000.0
2008-11-11 02:20:00,56.782,56.813,56.782,56.813,14400000.0
2008-11-11 02:21:00,56.818,56.843,56.813,56.843,17600000.0
2008-11-11 02:22:00,56.839,56.839,56.82,56.821,16000000.0
2008-11-11 02:23:00,56.817,56.831,56.817,56.828,11200000.0
2008-11-11 02:24:00,56.836,56.875,56.836,56.868,12800000.0
2008-11-11 02:25:00,56.877,56.888,56.87,56.882,24000000.0
2008-11-11 02:26:00,56.884,56.89,56.879,56.883,11200000.0
2008-11-11 02:27:00,56.889,56.901,56.889,56.901,12800000.0
2008-11-11 02:28:00,56.918,56.931,56.917,56.917,16000000.0
2008-11-11 02:29:00,56.944,56.957,56.944,56.953,11200000.0
2008-11-11 02:30:00,56.953,56.953,56.899,56.899,16000000.0
2008-11-11 02:31:00,56.856,56.856,56.756,56.756,14800000.0
2008-11-11 02:32:00,56.744,56.755,56.744,56.747,16000000.0
2008-11-11 02:33:00,56.75,56.755,56.729,56.729,10600000.0
2008-11-11 02:34:00,56.73,56.734,56.729,56.729,11200000.0
2008-11-11 02:35:00,56.711,56.747,56.703,56.747,12800000.0
2008-11-11 02:36:00,56.809,56.823,56.803,56.823,16000000.0
2008-11-11 02:37:00,56.825,56.83,56.77,56.77,11600000.0
2008-11-11 02:38:00,56.755,56.76,56.716,56.716,11200000.0
2008-11-11 02:39:00,56.686,56.686,56.635,56.681,19200000.0
2008-11-11 02:40:00,56.698,56.708,56.673,56.673,11200000.0
2008-11-11 02:41:00,56.646,56.668,56.636,56.668,12800000.0
2008-11-11 02:42:00,56.673,56.682,56.667,56.682,12800000.0
2008-11-11 02:43:00,56.68,56.738,56.674,56.738,25600000.0
2008-11-11 02:44:00,56.752,56.754,56.681,56.681,17000000.0
2008-11-11 02:45:00,56.716,56.743,56.714,56.743,9600000.0
2008-11-11 02:46:00,56.742,56.747,56.735,56.747,17600000.0
2008-11-11 02:47:00,56.73,56.73,56.725,56.727,8000000.0
2008-11-11 02:48:00,56.727,56.727,56.706,56.707,11200000.0
2008-11-11 02:49:00,56.698,56.701,56.677,56.677,16000000.0
2008-11-11 02:50:00,56.692,56.692,56.684,56.684,16000000.0
2008-11-11 02:51:00,56.676,56.683,56.671,56.671,16400000.0
2008-11-11 02:52:00,56.658,56.658,56.636,56.636,11200000.0
2008-11-11 02:53:00,56.614,56.614,56.543,56.59,12800000.0
2008-11-11 02:54:00,56.583,56.583,56.558,56.558,12800000.0
2008-11-11 02:55:00,56.532,56.536,56.521,56.521,12800000.0
2008-11-11 02:56:00,56.526,56.566,56.526,56.553,21800000.0
2008-11-11 02:57:00,56.58,56.61,56.58,56.604,11200000.0
2008-11-11 02:58:00,56.589,56.597,56.585,56.597,9600000.0
2008-11-11 02:59:00,56.614,56.646,56.614,56.64,16400000.0
2008-11-11 03:00:00,56.631,56.631,56.61,56.61,11200000.0
2008-11-11 03:01:00,56.629,56.638,56.626,56.626,13200000.0
2008-11-11 03:02:00,56.646,56.666,56.646,56.666,12800000.0
2008-11-11 03:03:00,56.647,56.647,56.623,56.623,12800000.0
2008-11-11 03:04:00,56.621,56.63,56.621,56.624,29200000.0
2008-11-11 03:05:00,56.644,56.681,56.644,56.678,17600000.0
2008-11-11 03:06:00,56.687,56.687,56.668,56.668,17600000.0
2008-11-11 03:07:00,56.653,56.668,56.648,56.648,11200000.0
2008-11-11 03:08:00,56.654,56.659,56.647,56.649,17600000.0
2008-11-11 03:09:00,56.633,56.646,56.633,56.646,11200000.0
2008-11-11 03:10:00,56.66,56.677,56.656,56.671,16000000.0
2008-11-11 03:11:00,56.678,56.713,56.678,56.713,13200000.0
2008-11-11 03:12:00,56.71,56.71,56.695,56.7,12800000.0
2008-11-11 03:13:00,56.695,56.699,56.689,56.689,14400000.0
2008-11-11 03:14:00,56.69,56.692,56.685,56.688,11200000.0
2008-11-11 03:15:00,56.705,56.719,56.693,56.719,17000000.0
2008-11-11 03:16:00,56.713,56.713,56.696,56.696,11200000.0
2008-11-11 03:17:00,56.704,56.711,56.699,56.699,12800000.0
2008-11-11 03:18:00,56.715,56.734,56.715,56.734,12800000.0
2008-11-11 03:19:00,56.751,56.777,56.751,56.777,16000000.0
2008-11-11 03:20:00,56.79,56.79,56.782,56.782,12800000.0
2008-11-11 03:21:00,56.775,56.781,56.769,56.775,18000000.0
2008-11-11 03:22:00,56.769,56.769,56.752,56.753,12800000.0
2008-11-11 03:23:00,56.741,56.762,56.741,56.76,18000000.0
2008-11-11 03:24:00,56.762,56.778,56.756,56.776,28200000.0
2008-11-11 03:25:00,56.818,56.842,56.818,56.819,19200000.0
2008-11-11 03:26:00,56.82,56.836,56.82,56.826,12800000.0
2008-11-11 03:27:00,56.825,56.825,56.798,56.798,12800000.0
2008-11-11 03:28:00,56.807,56.818,56.807,56.816,11200000.0
2008-11-11 03:29:00,56.81,56.831,56.81,56.818,11200000.0
2008-11-11 03:30:00,56.817,56.817,56.79,56.79,12800000.0
2008-11-11 03:31:00,56.773,56.773,56.767,56.772,32000000.0
2008-11-11 03:32:00,56.784,56.784,56.776,56.776,17600000.0
2008-11-11 03:33:00,56.784,56.791,56.784,56.786,12200000.0
2008-11-11 03:34:00,56.8,56.812,56.778,56.812,16000000.0
2008-11-11 03:35:00,56.8,56.8,56.777,56.78,14400000.0
2008-11-11 03:36:00,56.768,56.769,56.764,56.764,8000000.0
2008-11-11 03:37:00,56.765,56.781,56.76,56.76,17600000.0
2008-11-11 03:38:00,56.775,56.796,56.775,56.788,12800000.0
2008-11-11 03:39:00,56.772,56.774,56.764,56.764,17600000.0
2008-11-11 03:40:00,56.755,56.755,56.738,56.738,12800000.0
2008-11-11 03:41:00,56.745,56.745,56.734,56.744,12800000.0
2008-11-11 03:42:00,56.734,56.754,56.732,56.736,17600000.0
2008-11-11 03:43:00,56.745,56.764,56.745,56.754,14400000.0
2008-11-11 03:44:00,56.758,56.758,56.702,56.705,28800000.0
2008-11-11 03:45:00,56.669,56.669,56.617,56.663,14400000.0
2008-11-11 03:46:00,56.666,56.666,56.638,56.638,12800000.0
2008-11-11 03:47:00,56.626,56.689,56.626,56.689,12800000.0
2008-11-11 03:48:00,56.707,56.76,56.707,56.76,16000000.0
2008-11-11 03:49:00,56.782,56.782,56.736,56.737,13200000.0
2008-11-11 03:50:00,56.738,56.74,56.72,56.728,12800000.0
2008-11-11 03:51:00,56.73,56.73,56.699,56.699,12800000.0
2008-11-11 03:52:00,56.718,56.723,56.715,56.723,12800000.0
2008-11-11 03:53:00,56.715,56.719,56.711,56.714,11200000.0
2008-11-11 03:54:00,56.718,56.721,56.708,56.72,11600000.0
2008-11-11 03:55:00,56.719,56.719,56.681,56.681,9600000.0
2008-11-11 03:56:00,56.679,56.685,56.67,56.672,12800000.0
2008-11-11 03:57:00,56.644,56.644,56.592,56.643,11200000.0
2008-11-11 03:58:00,56.655,56.668,56.655,56.664,12800000.0
2008-11-11 03:59:00,56.657,56.666,56.635,56.635,17600000.0
2008-11-11 04:00:00,56.651,56.661,56.651,56.661,13800000.0
2008-11-11 04:01:00,56.668,56.674,56.653,56.674,11200000.0
2008-11-11 04:02:00,56.676,56.695,56.671,56.695,12800000.0
2008-11-11 04:03:00,56.613,56.714,56.613,56.714,11200000.0
2008-11-11 04:04:00,56.709,56.763,56.703,56.763,12800000.0
2008-11-11 04:05:00,56.73,56.73,56.695,56.726,13800000.0
2008-11-11 04:06:00,56.731,56.75,56.731,56.75,14400000.0
2008-11-11 04:07:00,56.765,56.77,56.758,56.77,12800000.0
2008-11-11 04:08:00,56.774,56.774,56.757,56.773,12800000.0
2008-11-11 04:09:00,56.77,56.77,56.748,56.748,11600000.0
2008-11-11 04:10:00,56.723,56.738,56.72,56.738,16000000.0
2008-11-11 04:11:00,56.742,56.746,56.736,56.736,17600000.0
2008-11-11 04:12:00,56.743,56.752,56.742,56.752,12800000.0
2008-11-11 04:13:00,56.748,56.774,56.748,56.77,17600000.0
2008-11-11 04:14:00,56.777,56.8,56.777,56.784,11200000.0
2008-11-11 04:15:00,56.808,56.824,56.808,56.824,16000000.0
2008-11-11 04:16:00,56.839,56.839,56.816,56.824,14800000.0
2008-11-11 04:17:00,56.828,56.848,56.828,56.848,17600000.0
2008-11-11 04:18:00,56.863,56.899,56.863,56.894,12800000.0
2008-11-11 04:19:00,56.924,56.95,56.919,56.95,34600000.0
2008-11-11 04:20:00,56.992,57.027,56.992,57.023,12800000.0
2008-11-11 04:21:00,57.009,57.009,56.989,56.989,11200000.0
2008-11-11 04:22:00,57.007,57.007,56.996,56.996,12800000.0
2008-11-11 04:23:00,56.991,56.991,56.983,56.99,12200000.0
2008-11-11 04:24:00,56.99,56.992,56.976,56.99,16000000.0
2008-11-11 04:25:00,57.002,57.041,57.002,57.041,16000000.0
2008-11-11 04:26:00,57.038,57.052,57.038,57.05,12800000.0
2008-11-11 04:27:00,57.054,57.062,57.053,57.053,17600000.0
2008-11-11 04:28:00,57.047,57.047,57.025,57.028,12800000.0
2008-11-11 04:29:00,57.02,57.029,57.02,57.023,16000000.0
2008-11-11 04:30:00,56.992,56.992,56.974,56.985,11200000.0
2008-11-11 04:31:00,56.973,56.987,56.962,56.985,16000000.0
2008-11-11 04:32:00,56.987,56.989,56.979,56.983,17600000.0
2008-11-11 04:33:00,57.01,57.019,57.008,57.015,12800000.0
2008-11-11 04:34:00,57.009,57.041,57.009,57.041,14400000.0
2008-11-11 04:35:00,57.053,57.078,57.053,57.078,11200000.0
2008-11-11 04:36:00,57.074,57.089,57.062,57.089,11200000.0
2008-11-11 04:37:00,57.06,57.063,57.051,57.051,10600000.0
2008-11-11 04:38:00,57.053,57.053,57.036,57.036,16000000.0
2008-11-11 04:39:00,57.049,57.05,57.03,57.03,14400000.0
2008-11-11 04:40:00,57.032,57.04,57.025,57.033,12800000.0
2008-11-11 04:41:00,57.014,57.014,56.977,56.977,11200000.0
2008-11-11 04:42:00,56.977,56.986,56.968,56.968,10000000.0
2008-11-11 04:43:00,56.965,56.965,56.946,56.951,18000000.0
2008-11-11 04:44:00,56.944,56.948,56.937,56.939,11200000.0
2008-11-11 04:45:00,56.932,56.939,56.932,56.939,11200000.0
2008-11-11 04:46:00,56.944,56.951,56.943,56.951,12800000.0
2008-11-11 04:47:00,56.951,56.953,56.943,56.951,16000000.0
2008-11-11 04:48:00,56.946,56.946,56.941,56.946,11200000.0
2008-11-11 04:49:00,56.944,56.99,56.944,56.99,12800000.0
2008-11-11 04:50:00,57.001,57.006,56.998,57.0,17600000.0
2008-11-11 04:51:00,57.015,57.037,57.015,57.03,16000000.0
2008-11-11 04:52:00,57.064,57.073,57.064,57.069,12800000.0
2008-11-11 04:53:00,57.061,57.068,57.04,57.04,12800000.0
2008-11-11 04:54:00,57.068,57.068,57.05,57.05,34000000.0
2008-11-11 04:55:00,57.06,57.081,57.06,57.081,11200000.0
2008-11-11 04:56:00,57.087,57.087,57.06,57.067,16000000.0
2008-11-11 04:57:00,57.067,57.082,57.067,57.071,17600000.0
2008-11-11 04:58:00,57.045,57.062,57.045,57.057,8000000.0
2008-11-11 04:59:00,57.081,57.084,57.068,57.079,17600000.0
2008-11-11 05:00:00,57.062,57.078,57.061,57.078,8000000.0
2008-11-11 05:01:00,57.085,57.106,57.085,57.106,14400000.0
2008-11-11 05:02:00,57.111,57.114,57.102,57.102,17000000.0
2008-11-11 05:03:00,57.112,57.114,57.109,57.109,17600000.0
2008-11-11 05:04:00,57.104,57.118,57.1,57.104,13200000.0
2008-11-11 05:05:00,57.098,57.107,57.096,57.105,12800000.0
2008-11-11 05:06:00,57.103,57.114,57.097,57.108,17600000.0
2008-11-11 05:07:00,57.078,57.111,57.078,57.103,11200000.0
2008-11-11 05:08:00,57.099,57.105,57.099,57.104,11200000.0
2008-11-11 05:09:00,57.111,57.117,57.107,57.112,11600000.0
2008-11-11 05:10:00,57.111,57.116,57.111,57.116,12800000.0
2008-11-11 05:11:00,57.119,57.121,57.115,57.117,11200000.0
2008-11-11 05:12:00,57.113,57.123,57.11,57.11,18000000.0
2008-11-11 05:13:00,57.113,57.136,57.112,57.136,11200000.0
2008-11-11 05:14:00,57.132,57.137,57.128,57.133,16000000.0
2008-11-11 05:15:00,57.6,57.6,57.58,57.59,16400000.0
2008-11-11 05:16:00,57.136,57.149,57.133,57.141,16400000.0
2008-11-11 05:17:00,57.152,57.152,57.138,57.142,8000000.0
2008-11-11 05:18:00,57.138,57.138,57.126,57.127,11200000.0
2008-11-11 05:19:00,57.101,57.105,57.095,57.098,17600000.0
2008-11-11 05:20:00,57.096,57.096,57.086,57.087,12800000.0
2008-11-11 05:21:00,57.089,57.089,57.07,57.07,17000000.0
2008-11-11 05:22:00,57.07,57.123,57.07,57.123,26000000.0
2008-11-11 05:23:00,57.123,57.123,57.106,57.106,44000000.0
2008-11-11 05:24:00,57.109,57.115,57.106,57.106,12800000.0
2008-11-11 05:25:00,57.11,57.114,57.101,57.112,12800000.0
2008-11-11 05:26:00,57.098,57.115,57.098,57.109,11200000.0
2008-11-11 05:27:00,57.099,57.112,57.089,57.112,12800000.0
2008-11-11 05:28:00,57.123,57.151,57.123,57.151,11200000.0
2008-11-11 05:29:00,57.174,57.186,57.173,57.173,17600000.0
2008-11-11 05:30:00,57.17,57.176,57.164,57.17,16000000.0
2008-11-11 05:31:00,57.154,57.179,57.154,57.179,11200000.0
2008-11-11 05:32:00,57.2,57.218,57.2,57.208,12800000.0
2008-11-11 05:33:00,57.213,57.213,57.19,57.198,11200000.0
2008-11-11 05:34:00,57.21,57.242,57.21,57.242,15400000.0
2008-11-11 05:35:00,57.239,57.239,57.232,57.235,11200000.0
2008-11-11 05:36:00,57.24,57.246,57.236,57.237,12800000.0
2008-11-11 05:37:00,57.236,57.239,57.231,57.237,12800000.0
2008-11-11 05:38:00,57.239,57.25,57.231,57.243,17600000.0
2008-11-11 05:39:00,57.257,57.266,57.245,57.245,12800000.0
2008-11-11 05:40:00,57.245,57.25,57.242,57.25,12800000.0
2008-11-11 05:41:00,57.25,57.25,57.236,57.238,11200000.0
2008-11-11 05:42:00,57.234,57.234,57.23,57.233,19200000.0
2008-11-11 05:43:00,57.245,57.245,57.233,57.234,17600000.0
2008-11-11 05:44:00,57.231,57.231,57.212,57.221,14200000.0
2008-11-11 05:45:00,57.214,57.219,57.205,57.217,12800000.0
2008-11-11 05:46:00,57.223,57.223,57.203,57.204,12800000.0
2008-11-11 05:47:00,57.212,57.212,57.201,57.208,13200000.0
2008-11-11 05:48:00,57.22,57.224,57.212,57.212,11200000.0
2008-11-11 05:49:00,57.172,57.203,57.172,57.193,22400000.0
2008-11-11 05:50:00,57.198,57.198,57.178,57.187,12800000.0
2008-11-11 05:51:00,57.206,57.29,57.206,57.271,16000000.0
2008-11-11 05:52:00,57.256,57.256,57.224,57.224,16400000.0
2008-11-11 05:53:00,57.234,57.234,57.221,57.222,12800000.0
2008-11-11 05:54:00,57.24,57.267,57.24,57.267,10600000.0
2008-11-11 05:55:00,57.269,57.269,57.248,57.262,16000000.0
2008-11-11 05:56:00,57.281,57.369,57.281,57.369,17600000.0
2008-11-11 05:57:00,57.379,57.421,57.379,57.421,11200000.0
2008-11-11 05:58:00,57.446,57.449,57.435,57.444,10600000.0
2008-11-11 05:59:00,57.455,57.503,57.447,57.503,17600000.0
2008-11-11 06:00:00,57.539,57.563,57.539,57.563,8000000.0
2008-11-11 06:01:00,57.556,57.556,57.526,57.526,8000000.0
2008-11-11 06:02:00,57.526,57.532,57.52,57.52,17600000.0
2008-11-11 06:03:00,57.524,57.611,57.524,57.611,12800000.0
2008-11-11 06:04:00,57.605,57.64,57.601,57.637,12800000.0
2008-11-11 06:05:00,57.682,57.725,57.682,57.725,11200000.0
2008-11-11 06:06:00,57.749,57.782,57.749,57.782,11200000.0
2008-11-11 06:07:00,57.785,57.796,57.785,57.792,11200000.0
2008-11-11 06:08:00,57.782,57.797,57.78,57.797,17600000.0
2008-11-11 06:09:00,57.745,57.745,57.67,57.687,12800000.0
2008-11-11 06:10:00,57.692,57.723,57.692,57.723,11200000.0
2008-11-11 06:11:00,57.709,57.709,57.64,57.64,35200000.0
2008-11-11 06:12:00,57.596,57.63,57.582,57.63,11200000.0
2008-11-11 06:13:00,57.581,57.589,57.581,57.581,8000000.0
2008-11-11 06:14:00,57.575,57.585,57.573,57.583,17600000.0
2008-11-11 06:15:00,57.572,57.582,57.568,57.577,17600000.0
2008-11-11 06:16:00,57.572,57.577,57.57,57.577,8000000.0
2008-11-11 06:17:00,57.596,57.609,57.584,57.601,14400000.0
2008-11-11 06:18:00,57.588,57.6,57.507,57.589,11600000.0
2008-11-11 06:19:00,57.578,57.588,57.567,57.576,17600000.0
2008-11-11 06:20:00,57.584,57.606,57.584,57.604,12800000.0
2008-11-11 06:21:00,57.625,57.638,57.625,57.633,14400000.0
2008-11-11 06:22:00,57.66,57.66,57.616,57.621,15400000.0
2008-11-11 06:23:00,57.603,57.61,57.603,57.61,11200000.0
2008-11-11 06:24:00,57.6,57.604,57.595,57.604,13800000.0
2008-11-11 06:25:00,57.594,57.612,57.594,57.611,17600000.0
2008-11-11 06:26:00,57.59,57.59,57.553,57.553,10600000.0
2008-11-11 06:27:00,57.554,57.554,57.545,57.552,8000000.0
2008-11-11 06:28:00,57.537,57.537,57.492,57.507,16000000.0
2008-11-11 06:29:00,57.504,57.504,57.497,57.499,12800000.0
2008-11-11 06:30:00,57.5,57.51,57.498,57.51,27200000.0
2008-11-11 06:31:00,57.504,57.505,57.472,57.505,11600000.0
2008-11-11 06:32:00,57.525,57.548,57.525,57.548,22400000.0
2008-11-11 06:33:00,57.547,57.575,57.547,57.559,24400000.0
2008-11-11 06:34:00,57.551,57.627,57.551,57.627,17600000.0
2008-11-11 06:35:00,57.627,57.64,57.627,57.635,11600000.0
2008-11-11 06:36:00,57.641,57.641,57.617,57.63,12800000.0
2008-11-11 06:37:00,57.689,57.734,57.689,57.734,12800000.0
2008-11-11 06:38:00,57.744,57.766,57.744,57.766,8000000.0
2008-11-11 06:39:00,57.744,57.744,57.714,57.714,14400000.0
2008-11-11 06:40:00,57.725,57.729,57.712,57.712,17600000.0
2008-11-11 06:41:00,57.686,57.686,57.665,57.665,11200000.0
2008-11-11 06:42:00,57.664,57.664,57.628,57.628,14400000.0
2008-11-11 06:43:00,57.606,57.606,57.577,57.579,18600000.0
2008-11-11 06:44:00,57.566,57.576,57.566,57.576,11200000.0
2008-11-11 06:45:00,57.558,57.564,57.534,57.554,12800000.0
2008-11-11 06:46:00,57.563,57.568,57.562,57.562,8000000.0
2008-11-11 06:47:00,57.562,57.562,57.545,57.545,12800000.0
2008-11-11 06:48:00,57.554,57.57,57.549,57.561,12800000.0
2008-11-11 06:49:00,57.557,57.557,57.535,57.535,12800000.0
2008-11-11 06:50:00,57.55,57.559,57.536,57.536,11200000.0
2008-11-11 06:51:00,57.547,57.559,57.547,57.559,16000000.0
2008-11-11 06:52:00,57.554,57.554,57.532,57.548,14400000.0
2008-11-11 06:53:00,57.544,57.564,57.544,57.564,6400000.0
2008-11-11 06:54:00,57.547,57.563,57.545,57.561,14400000.0
2008-11-11 06:55:00,57.54,57.54,57.5,57.509,9600000.0
2008-11-11 06:56:00,57.485,57.493,57.458,57.461,12800000.0
2008-11-11 06:57:00,57.508,57.568,57.508,57.548,16000000.0
2008-11-11 06:58:00,57.542,57.551,57.54,57.542,10600000.0
2008-11-11 06:59:00,57.546,57.567,57.542,57.567,17000000.0
2008-11-11 07:00:00,57.561,57.561,57.553,57.553,11200000.0
2008-11-11 07:01:00,57.54,57.557,57.539,57.547,16000000.0
2008-11-11 07:02:00,57.55,57.55,57.538,57.538,12800000.0
2008-11-11 07:03:00,57.565,57.565,57.544,57.548,11600000.0
2008-11-11 07:04:00,57.545,57.551,57.478,57.478,12800000.0
2008-11-11 07:05:00,57.442,57.442,57.41,57.41,12200000.0
2008-11-11 07:06:00,57.422,57.423,57.406,57.406,15400000.0
2008-11-11 07:07:00,57.389,57.392,57.378,57.378,13200000.0
2008-11-11 07:08:00,57.408,57.411,57.401,57.401,28800000.0
2008-11-11 07:09:00,57.415,57.451,57.415,57.451,16400000.0
2008-11-11 07:10:00,57.458,57.468,57.448,57.466,19600000.0
2008-11-11 07:11:00,57.481,57.494,57.481,57.494,17600000.0
2008-11-11 07:12:00,57.49,57.495,57.487,57.489,8000000.0
2008-11-11 07:13:00,57.487,57.491,57.483,57.486,14800000.0
2008-11-11 07:14:00,57.483,57.483,57.458,57.468,12800000.0
2008-11-11 07:15:00,57.47,57.47,57.458,57.464,11200000.0
2008-11-11 07:16:00,57.453,57.453,57.425,57.425,14400000.0
2008-11-11 07:17:00,57.418,57.418,57.399,57.399,11200000.0
2008-11-11 07:18:00,57.398,57.402,57.394,57.402,11200000.0
2008-11-11 07:19:00,57.431,57.463,57.431,57.456,10600000.0
2008-11-11 07:20:00,57.455,57.455,57.436,57.436,14400000.0
2008-11-11 07:21:00,57.44,57.462,57.44,57.46,12800000.0
2008-11-11 07:22:00,57.468,57.468,57.456,57.456,12800000.0
2008-11-11 07:23:00,57.459,57.465,57.407,57.407,15400000.0
2008-11-11 07:24:00,57.402,57.406,57.399,57.4,11200000.0
2008-11-11 07:25:00,57.393,57.396,57.384,57.384,11200000.0
2008-11-11 07:26:00,57.398,57.413,57.389,57.413,12800000.0
2008-11-11 07:27:00,57.43,57.43,57.416,57.42,12800000.0
2008-11-11 07:28:00,57.411,57.411,57.386,57.395,12200000.0
2008-11-11 07:29:00,57.413,57.413,57.388,57.388,27200000.0
2008-11-11 07:30:00,57.377,57.379,57.292,57.379,16000000.0
2008-11-11 07:31:00,57.366,57.366,57.346,57.348,11200000.0
2008-11-11 07:32:00,57.34,57.362,57.34,57.347,12800000.0
2008-11-11 07:33:00,57.332,57.339,57.319,57.321,16000000.0
2008-11-11 07:34:00,57.323,57.333,57.323,57.323,11200000.0
2008-11-11 07:35:00,57.296,57.296,57.266,57.272,8000000.0
2008-11-11 07:36:00,57.265,57.302,57.255,57.302,12800000.0
2008-11-11 07:37:00,57.309,57.342,57.305,57.342,14400000.0
2008-11-11 07:38:00,57.336,57.336,57.312,57.319,16000000.0
2008-11-11 07:39:00,57.342,57.342,57.263,57.263,19600000.0
2008-11-11 07:40:00,57.225,57.225,57.188,57.188,11200000.0
2008-11-11 07:41:00,57.202,57.223,57.202,57.212,32000000.0
2008-11-11 07:42:00,57.222,57.252,57.206,57.252,33600000.0
2008-11-11 07:43:00,57.257,57.257,57.235,57.235,28800000.0
2008-11-11 07:44:00,57.244,57.27,57.244,57.269,8000000.0
2008-11-11 07:45:00,57.258,57.258,57.191,57.251,14400000.0
2008-11-11 07:46:00,57.243,57.253,57.239,57.253,27200000.0
2008-11-11 07:47:00,57.253,57.254,57.24,57.24,11200000.0
2008-11-11 07:48:00,57.227,57.281,57.227,57.281,11200000.0
2008-11-11 07:49:00,57.282,57.296,57.282,57.296,16000000.0
2008-11-11 07:50:00,57.336,57.37,57.336,57.355,11200000.0
2008-11-11 07:51:00,57.36,57.37,57.353,57.364,38400000.0
2008-11-11 07:52:00,57.375,57.386,57.375,57.386,9600000.0
2008-11-11 07:53:00,57.372,57.382,57.372,57.382,11200000.0
2008-11-11 07:54:00,57.365,57.365,57.358,57.359,12800000.0
2008-11-11 07:55:00,57.353,57.375,57.353,57.371,30400000.0
2008-11-11 07:56:00,57.376,57.376,57.365,57.373,16000000.0
2008-11-11 07:57:00,57.362,57.362,57.35,57.353,17600000.0
2008-11-11 07:58:00,57.36,57.368,57.36,57.368,11200000.0
2008-11-11 07:59:00,57.379,57.392,57.367,57.39,17600000.0
2008-11-11 08:00:00,57.375,57.379,57.371,57.376,12800000.0
2008-11-11 08:01:00,57.394,57.418,57.394,57.417,11200000.0
2008-11-11 08:02:00,57.408,57.414,57.407,57.414,9600000.0
2008-11-11 08:03:00,57.384,57.387,57.373,57.381,16000000.0
2008-11-11 08:04:00,57.389,57.389,57.359,57.359,11200000.0
2008-11-11 08:05:00,57.38,57.386,57.371,57.373,12800000.0
2008-11-11 08:06:00,57.388,57.391,57.388,57.388,12800000.0
2008-11-11 08:07:00,57.382,57.386,57.365,57.376,16000000.0
2008-11-11 08:08:00,57.38,57.38,57.331,57.369,12800000.0
2008-11-11 08:09:00,57.388,57.388,57.379,57.386,12800000.0
2008-11-11 08:10:00,57.38,57.38,57.359,57.366,30400000.0
2008-11-11 08:11:00,57.386,57.441,57.386,57.441,12800000.0
2008-11-11 08:12:00,57.438,57.452,57.438,57.447,17600000.0
2008-11-11 08:13:00,57.458,57.462,57.452,57.452,14400000.0
2008-11-11 08:14:00,57.462,57.474,57.459,57.466,16000000.0
2008-11-11 08:15:00,57.46,57.479,57.455,57.476,11200000.0
2008-11-11 08:16:00,57.501,57.54,57.501,57.54,19200000.0
2008-11-11 08:17:00,57.534,57.551,57.53,57.549,11200000.0
2008-11-11 08:18:00,57.553,57.553,57.538,57.539,11200000.0
2008-11-11 08:19:00,57.535,57.559,57.535,57.555,11200000.0
2008-11-11 08:20:00,57.56,57.564,57.549,57.549,12800000.0
2008-11-11 08:21:00,57.553,57.553,57.527,57.527,11200000.0
2008-11-11 08:22:00,57.522,57.539,57.522,57.532,10600000.0
2008-11-11 08:23:00,57.535,57.543,57.532,57.543,16000000.0
2008-11-11 08:24:00,57.533,57.551,57.532,57.551,17600000.0
2008-11-11 08:25:00,57.567,57.581,57.565,57.581,12800000.0
2008-11-11 08:26:00,57.571,57.593,57.571,57.588,11200000.0
2008-11-11 08:27:00,57.555,57.563,57.555,57.56,11200000.0
2008-11-11 08:28:00,57.584,57.584,57.577,57.58,12800000.0
2008-11-11 08:29:00,57.588,57.588,57.568,57.568,11200000.0
2008-11-11 08:30:00,57.563,57.563,57.553,57.556,12800000.0
2008-11-11 08:31:00,57.56,57.565,57.551,57.565,12800000.0
2008-11-11 08:32:00,57.572,57.579,57.572,57.577,14400000.0
2008-11-11 08:33:00,57.597,57.62,57.597,57.62,41600000.0
2008-11-11 08:34:00,57.636,57.636,57.602,57.602,11200000.0
2008-11-11 08:35:00,57.593,57.599,57.586,57.599,48000000.0
2008-11-11 08:36:00,57.604,57.611,57.596,57.611,16000000.0
2008-11-11 08:37:00,57.616,57.638,57.611,57.638,14400000.0
2008-11-11 08:38:00,57.644,57.657,57.644,57.655,17000000.0
2008-11-11 08:39:00,57.662,57.675,57.662,57.675,14400000.0
2008-11-11 08:40:00,57.658,57.658,57.62,57.62,11200000.0
2008-11-11 08:41:00,57.607,57.612,57.601,57.612,32000000.0
2008-11-11 08:42:00,57.611,57.618,57.605,57.61,14400000.0
2008-11-11 08:43:00,57.618,57.629,57.598,57.621,12800000.0
2008-11-11 08:44:00,57.624,57.629,57.617,57.62,16000000.0
2008-11-11 08:45:00,57.618,57.618,57.558,57.558,12800000.0
2008-11-11 08:46:00,57.507,57.507,57.48,57.486,12800000.0
2008-11-11 08:47:00,57.491,57.501,57.491,57.499,24000000.0
2008-11-11 08:48:00,57.492,57.505,57.488,57.505,29800000.0
2008-11-11 08:49:00,57.511,57.515,57.511,57.511,8000000.0
2008-11-11 08:50:00,57.509,57.527,57.509,57.527,12800000.0
2008-11-11 08:51:00,57.508,57.508,57.5,57.506,22400000.0
2008-11-11 08:52:00,57.504,57.505,57.493,57.493,35200000.0
2008-11-11 08:53:00,57.483,57.485,57.473,57.485,56000000.0
2008-11-11 08:54:00,57.482,57.482,57.475,57.475,22400000.0
2008-11-11 08:55:00,57.454,57.454,57.443,57.447,17600000.0
2008-11-11 08:56:00,57.422,57.422,57.379,57.381,14400000.0
2008-11-11 08:57:00,57.359,57.363,57.309,57.309,43200000.0
2008-11-11 08:58:00,57.286,57.289,57.254,57.254,19200000.0
2008-11-11 08:59:00,57.262,57.317,57.262,57.317,14400000.0
2008-11-11 09:00:00,57.351,57.36,57.341,57.341,32000000.0
2008-11-11 09:01:00,57.322,57.322,57.295,57.303,32000000.0
2008-11-11 09:02:00,57.319,57.328,57.319,57.328,19200000.0
2008-11-11 09:03:00,57.327,57.33,57.319,57.323,16400000.0
2008-11-11 09:04:00,57.297,57.297,57.227,57.227,22400000.0
2008-11-11 09:05:00,57.191,57.191,57.137,57.137,19200000.0
2008-11-11 09:06:00,57.118,57.138,57.118,57.138,30800000.0
2008-11-11 09:07:00,57.143,57.168,57.143,57.168,19200000.0
2008-11-11 09:08:00,57.175,57.216,57.163,57.216,12800000.0
2008-11-11 09:09:00,57.233,57.252,57.233,57.242,46400000.0
2008-11-11 09:10:00,57.251,57.261,57.245,57.245,24000000.0
2008-11-11 09:11:00,57.214,57.214,57.159,57.159,28800000.0
2008-11-11 09:12:00,57.166,57.179,57.161,57.173,14400000.0
2008-11-11 09:13:00,57.19,57.207,57.185,57.195,13200000.0
2008-11-11 09:14:00,57.185,57.185,57.153,57.169,13200000.0
2008-11-11 09:15:00,57.167,57.167,57.155,57.157,29800000.0
2008-11-11 09:16:00,57.167,57.171,57.166,57.171,49600000.0
2008-11-11 09:17:00,57.163,57.163,57.153,57.154,78000000.0
2008-11-11 09:18:00,57.153,57.164,57.15,57.162,71400000.0
2008-11-11 09:19:00,57.191,57.21,57.189,57.193,65600000.0
2008-11-11 09:20:00,57.197,57.211,57.194,57.211,77200000.0
2008-11-11 09:21:00,57.193,57.196,57.183,57.192,49000000.0
2008-11-11 09:22:00,57.209,57.25,57.209,57.25,36800000.0
2008-11-11 09:23:00,57.251,57.254,57.245,57.253,68200000.0
2008-11-11 09:24:00,57.225,57.225,57.202,57.217,44000000.0
2008-11-11 09:25:00,57.203,57.216,57.203,57.205,19200000.0
2008-11-11 09:26:00,57.207,57.213,57.202,57.213,32000000.0
2008-11-11 09:27:00,57.225,57.236,57.225,57.236,70400000.0
2008-11-11 09:28:00,57.223,57.223,57.211,57.217,11200000.0
2008-11-11 09:29:00,57.23,57.239,57.225,57.239,36800000.0
2008-11-11 09:30:00,57.244,57.251,57.243,57.246,25600000.0
2008-11-11 09:31:00,57.241,57.241,57.228,57.228,12800000.0
2008-11-11 09:32:00,57.223,57.223,57.213,57.218,33600000.0
2008-11-11 09:33:00,57.22,57.223,57.215,57.216,30800000.0
2008-11-11 09:34:00,57.206,57.206,57.191,57.2,33600000.0
2008-11-11 09:35:00,57.212,57.217,57.206,57.217,52600000.0
2008-11-11 09:36:00,57.227,57.228,57.217,57.225,46400000.0
2008-11-11 09:37:00,57.228,57.244,57.228,57.24,33000000.0
2008-11-11 09:38:00,57.228,57.228,57.189,57.189,12800000.0
2008-11-11 09:39:00,57.16,57.163,57.15,57.161,43200000.0
2008-11-11 09:40:00,57.166,57.173,57.159,57.173,46400000.0
2008-11-11 09:41:00,57.168,57.17,57.155,57.156,29800000.0
2008-11-11 09:42:00,57.161,57.173,57.159,57.17,43600000.0
2008-11-11 09:43:00,57.171,57.171,57.147,57.15,55400000.0
2008-11-11 09:44:00,57.149,57.157,57.139,57.148,30400000.0
2008-11-11 09:45:00,57.17,57.176,57.168,57.176,19200000.0
2008-11-11 09:46:00,57.155,57.163,57.154,57.155,27200000.0
2008-11-11 09:47:00,57.138,57.157,57.137,57.137,12800000.0
2008-11-11 09:48:00,57.13,57.13,57.108,57.117,12200000.0
2008-11-11 09:49:00,57.077,57.082,57.029,57.029,16000000.0
2008-11-11 09:50:00,57.061,57.081,57.061,57.072,33600000.0
2008-11-11 09:51:00,57.084,57.189,57.084,57.189,84000000.0
2008-11-11 09:52:00,57.159,57.159,57.121,57.123,11200000.0
2008-11-11 09:53:00,57.126,57.133,57.123,57.126,30800000.0
2008-11-11 09:54:00,57.127,57.15,57.123,57.15,12800000.0
2008-11-11 09:55:00,57.152,57.161,57.133,57.133,33600000.0
2008-11-11 09:56:00,57.125,57.125,57.11,57.111,37200000.0
2008-11-11 09:57:00,57.107,57.107,57.095,57.095,24000000.0
2008-11-11 09:58:00,57.092,57.092,57.047,57.047,32000000.0
2008-11-11 09:59:00,57.033,57.033,57.005,57.03,50600000.0
2008-11-11 10:00:00,57.007,57.007,56.93,56.93,61800000.0
2008-11-11 10:01:00,56.922,56.961,56.922,56.961,17600000.0
2008-11-11 10:02:00,56.945,56.946,56.928,56.942,36800000.0
2008-11-11 10:03:00,56.975,56.975,56.958,56.958,44800000.0
2008-11-11 10:04:00,56.963,56.98,56.963,56.973,39400000.0
2008-11-11 10:05:00,56.971,56.98,56.966,56.98,38400000.0
2008-11-11 10:06:00,56.986,56.994,56.978,56.994,33600000.0
2008-11-11 10:07:00,57.007,57.026,57.007,57.026,43200000.0
2008-11-11 10:08:00,57.027,57.028,57.017,57.017,49600000.0
2008-11-11 10:09:00,57.029,57.038,57.018,57.018,12800000.0
2008-11-11 10:10:00,57.026,57.043,57.026,57.039,45800000.0
2008-11-11 10:11:00,57.038,57.051,57.036,57.044,57600000.0
2008-11-11 10:12:00,57.069,57.086,57.069,57.071,57000000.0
2008-11-11 10:13:00,57.053,57.059,57.047,57.048,41600000.0
2008-11-11 10:14:00,57.085,57.146,57.085,57.146,30400000.0
2008-11-11 10:15:00,57.164,57.168,57.155,57.16,30400000.0
2008-11-11 10:16:00,57.161,57.165,57.155,57.16,17600000.0
2008-11-11 10:17:00,57.16,57.16,57.142,57.142,12800000.0
2008-11-11 10:18:00,57.15,57.175,57.15,57.175,12800000.0
2008-11-11 10:19:00,57.184,57.25,57.184,57.25,75200000.0
2008-11-11 10:20:00,57.253,57.253,57.21,57.226,16000000.0
2008-11-11 10:21:00,57.227,57.231,57.223,57.226,34600000.0
2008-11-11 10:22:00,57.243,57.25,57.241,57.245,16000000.0
2008-11-11 10:23:00,57.231,57.239,57.219,57.22,33600000.0
2008-11-11 10:24:00,57.237,57.241,57.233,57.234,43600000.0
2008-11-11 10:25:00,57.233,57.235,57.226,57.23,64400000.0
2008-11-11 10:26:00,57.252,57.26,57.247,57.247,36800000.0
2008-11-11 10:27:00,57.236,57.269,57.229,57.229,52800000.0
2008-11-11 10:28:00,57.244,57.244,57.152,57.152,88400000.0
2008-11-11 10:29:00,57.128,57.129,57.062,57.062,17600000.0
2008-11-11 10:30:00,57.061,57.108,57.061,57.108,27600000.0
2008-11-11 10:31:00,57.116,57.116,57.088,57.096,32000000.0
2008-11-11 10:32:00,57.068,57.068,57.051,57.053,46400000.0
2008-11-11 10:33:00,57.064,57.073,57.056,57.057,35200000.0
2008-11-11 10:34:00,57.038,57.047,57.035,57.047,17600000.0
2008-11-11 10:35:00,57.018,57.018,56.949,56.965,12800000.0
2008-11-11 10:36:00,56.939,56.939,56.917,56.919,11200000.0
2008-11-11 10:37:00,56.921,56.927,56.902,56.904,19200000.0
2008-11-11 10:38:00,56.885,56.891,56.882,56.891,28800000.0
2008-11-11 10:39:00,56.921,56.937,56.913,56.913,16000000.0
2008-11-11 10:40:00,56.901,56.906,56.897,56.906,24000000.0
2008-11-11 10:41:00,56.915,56.928,56.915,56.928,57600000.0
2008-11-11 10:42:00,56.912,56.916,56.902,56.908,37800000.0
2008-11-11 10:43:00,56.902,56.908,56.9,56.905,9600000.0
2008-11-11 10:44:00,56.911,56.933,56.911,56.926,18600000.0
2008-11-11 10:45:00,56.933,56.933,56.923,56.923,22400000.0
2008-11-11 10:46:00,56.906,56.911,56.894,56.911,28800000.0
2008-11-11 10:47:00,56.903,56.903,56.879,56.879,25600000.0
2008-11-11 10:48:00,56.895,56.905,56.894,56.905,38400000.0
2008-11-11 10:49:00,56.916,56.931,56.914,56.931,26000000.0
2008-11-11 10:50:00,56.919,56.929,56.915,56.916,59200000.0
2008-11-11 10:51:00,56.913,56.917,56.905,56.916,68800000.0
2008-11-11 10:52:00,56.91,56.927,56.906,56.927,35600000.0
2008-11-11 10:53:00,56.925,56.934,56.925,56.931,59200000.0
2008-11-11 10:54:00,56.922,56.931,56.919,56.931,54400000.0
2008-11-11 10:55:00,56.937,56.982,56.937,56.982,41600000.0
2008-11-11 10:56:00,56.992,56.999,56.978,56.999,44800000.0
2008-11-11 10:57:00,57.0,57.017,57.0,57.017,33000000.0
2008-11-11 10:58:00,56.999,57.031,56.999,57.027,40400000.0
2008-11-11 10:59:00,57.019,57.041,57.019,57.041,49600000.0
2008-11-11 11:00:00,57.05,57.05,57.031,57.044,51200000.0
2008-11-11 11:01:00,57.068,57.077,57.068,57.076,12800000.0
2008-11-11 11:02:00,57.076,57.114,57.076,57.113,18600000.0
2008-11-11 11:03:00,57.124,57.144,57.123,57.144,36800000.0
2008-11-11 11:04:00,57.169,57.265,57.169,57.265,27600000.0
2008-11-11 11:05:00,57.246,57.246,57.217,57.232,11200000.0
2008-11-11 11:06:00,57.231,57.239,57.222,57.231,30400000.0
2008-11-11 11:07:00,57.226,57.245,57.226,57.228,46400000.0
2008-11-11 11:08:00,57.234,57.24,57.23,57.236,31800000.0
2008-11-11 11:09:00,57.253,57.267,57.251,57.256,75200000.0
2008-11-11 11:10:00,57.259,57.361,57.259,57.361,36800000.0
2008-11-11 11:11:00,57.372,57.372,57.337,57.338,52600000.0
2008-11-11 11:12:00,57.307,57.307,57.282,57.282,70400000.0
2008-11-11 11:13:00,57.292,57.308,57.292,57.308,12800000.0
2008-11-11 11:14:00,57.312,57.316,57.289,57.316,57000000.0
2008-11-11 11:15:00,57.327,57.329,57.3,57.3,11200000.0
2008-11-11 11:16:00,57.281,57.281,57.258,57.258,17600000.0
2008-11-11 11:17:00,57.244,57.255,57.239,57.24,54800000.0
2008-11-11 11:18:00,57.236,57.236,57.19,57.213,73000000.0
2008-11-11 11:19:00,57.238,57.258,57.238,57.253,56000000.0
2008-11-11 11:20:00,57.251,57.251,57.242,57.244,35200000.0
2008-11-11 11:21:00,57.246,57.255,57.219,57.255,40000000.0
2008-11-11 11:22:00,57.259,57.27,57.256,57.27,41600000.0
2008-11-11 11:23:00,57.217,57.22,57.209,57.216,51200000.0
2008-11-11 11:24:00,57.211,57.224,57.211,57.215,53200000.0
2008-11-11 11:25:00,57.213,57.218,57.202,57.212,35600000.0
2008-11-11 11:26:00,57.213,57.22,57.212,57.215,27200000.0
2008-11-11 11:27:00,57.208,57.208,57.151,57.151,12800000.0
2008-11-11 11:28:00,57.132,57.135,57.125,57.125,41600000.0
2008-11-11 11:29:00,57.116,57.12,57.109,57.114,43200000.0
2008-11-11 11:30:00,57.117,57.117,57.103,57.105,11200000.0
2008-11-11 11:31:00,57.102,57.112,57.095,57.109,26000000.0
2008-11-11 11:32:00,57.128,57.156,57.128,57.155,35000000.0
2008-11-11 11:33:00,57.154,57.154,57.126,57.126,17600000.0
2008-11-11 11:34:00,57.124,57.132,57.122,57.132,33600000.0
2008-11-11 11:35:00,57.131,57.139,57.126,57.136,18000000.0
2008-11-11 11:36:00,57.138,57.145,57.135,57.145,43200000.0
2008-11-11 11:37:00,57.162,57.162,57.141,57.147,40400000.0
2008-11-11 11:38:00,57.14,57.141,57.134,57.135,27200000.0
2008-11-11 11:39:00,57.123,57.125,57.116,57.116,11200000.0
2008-11-11 11:40:00,57.112,57.112,57.098,57.103,22400000.0
2008-11-11 11:41:00,57.119,57.119,57.061,57.069,38400000.0
2008-11-11 11:42:00,57.069,57.071,57.062,57.071,38400000.0
2008-11-11 11:43:00,57.074,57.076,57.066,57.069,18000000.0
2008-11-11 11:44:00,57.082,57.104,57.082,57.104,59200000.0
2008-11-11 11:45:00,57.111,57.111,57.078,57.078,50000000.0
2008-11-11 11:46:00,57.07,57.084,57.069,57.084,11200000.0
2008-11-11 11:47:00,57.084,57.09,57.08,57.09,56000000.0
2008-11-11 11:48:00,57.094,57.094,57.087,57.087,14400000.0
2008-11-11 11:49:00,57.068,57.068,57.031,57.032,42000000.0
2008-11-11 11:50:00,57.037,57.048,57.036,57.048,44200000.0
2008-11-11 11:51:00,57.059,57.085,57.059,57.085,44800000.0
2008-11-11 11:52:00,57.09,57.09,57.066,57.069,32000000.0
2008-11-11 11:53:00,57.063,57.063,57.044,57.044,35200000.0
2008-11-11 11:54:00,57.05,57.056,57.045,57.054,48000000.0
2008-11-11 11:55:00,57.054,57.057,57.049,57.05,44800000.0
2008-11-11 11:56:00,57.051,57.06,57.05,57.06,64000000.0
2008-11-11 11:57:00,57.063,57.085,57.063,57.085,22400000.0
2008-11-11 11:58:00,57.084,57.096,57.068,57.068,41600000.0
2008-11-11 11:59:00,57.042,57.042,56.984,56.994,51200000.0
2008-11-11 12:00:00,57.01,57.01,56.991,56.992,36800000.0
2008-11-11 12:01:00,56.997,57.011,56.99,57.011,18600000.0
2008-11-11 12:02:00,56.999,56.999,56.931,56.931,12800000.0
2008-11-11 12:03:00,56.931,56.931,56.878,56.878,51200000.0
2008-11-11 12:04:00,56.881,56.919,56.881,56.912,24000000.0
2008-11-11 12:05:00,56.913,56.918,56.902,56.913,28200000.0
2008-11-11 12:06:00,56.93,56.93,56.912,56.914,24000000.0
2008-11-11 12:07:00,56.895,56.895,56.826,56.826,20800000.0
2008-11-11 12:08:00,56.839,56.849,56.825,56.836,43200000.0
2008-11-11 12:09:00,56.839,56.844,56.834,56.834,25600000.0
2008-11-11 12:10:00,56.844,56.852,56.839,56.848,11200000.0
2008-11-11 12:11:00,56.894,56.95,56.894,56.945,27200000.0
2008-11-11 12:12:00,56.952,56.96,56.95,56.96,30400000.0
2008-11-11 12:13:00,56.972,56.976,56.971,56.975,14800000.0
2008-11-11 12:14:00,56.968,56.968,56.946,56.951,16000000.0
2008-11-11 12:15:00,56.958,56.961,56.952,56.957,27600000.0
2008-11-11 12:16:00,56.971,56.972,56.957,56.972,27200000.0
2008-11-11 12:17:00,56.97,56.981,56.961,56.981,43200000.0
2008-11-11 12:18:00,56.987,57.016,56.987,57.016,25600000.0
2008-11-11 12:19:00,57.023,57.028,57.02,57.026,35600000.0
2008-11-11 12:20:00,57.028,57.028,57.016,57.016,37200000.0
2008-11-11 12:21:00,57.013,57.029,57.013,57.028,59200000.0
2008-11-11 12:22:00,57.027,57.03,57.021,57.023,30400000.0
2008-11-11 12:23:00,57.028,57.035,57.021,57.024,32000000.0
2008-11-11 12:24:00,57.022,57.022,56.981,56.986,33600000.0
2008-11-11 12:25:00,56.98,56.993,56.98,56.988,22400000.0
2008-11-11 12:26:00,56.985,56.986,56.96,56.96,30400000.0
2008-11-11 12:27:00,56.97,57.001,56.97,57.001,30800000.0
2008-11-11 12:28:00,57.004,57.016,56.998,57.011,60800000.0
2008-11-11 12:29:00,56.929,57.061,56.916,56.916,115200000.0
2008-11-11 12:30:00,56.979,56.98,56.89,56.98,46800000.0
2008-11-11 12:31:00,56.97,56.97,56.891,56.891,70400000.0
2008-11-11 12:32:00,56.912,56.928,56.902,56.902,28800000.0
2008-11-11 12:33:00,56.917,56.928,56.917,56.928,40000000.0
2008-11-11 12:34:00,56.928,56.938,56.928,56.934,27600000.0
2008-11-11 12:35:00,56.912,56.912,56.887,56.892,24400000.0
2008-11-11 12:36:00,56.885,56.91,56.885,56.91,48000000.0
2008-11-11 12:37:00,56.914,56.914,56.901,56.911,14400000.0
2008-11-11 12:38:00,56.916,56.916,56.882,56.882,14400000.0
2008-11-11 12:39:00,56.872,56.876,56.867,56.872,23400000.0
2008-11-11 12:40:00,56.863,56.866,56.853,56.864,16000000.0
2008-11-11 12:41:00,56.874,56.881,56.874,56.876,22400000.0
2008-11-11 12:42:00,56.875,56.875,56.843,56.843,22400000.0
2008-11-11 12:43:00,56.84,56.854,56.839,56.85,36800000.0
2008-11-11 12:44:00,56.854,56.865,56.854,56.861,22400000.0
2008-11-11 12:45:00,56.861,56.867,56.86,56.867,35600000.0
2008-11-11 12:46:00,56.866,56.866,56.861,56.861,44800000.0
2008-11-11 12:47:00,56.873,56.902,56.873,56.902,30400000.0
2008-11-11 12:48:00,56.911,56.917,56.907,56.909,32000000.0
2008-11-11 12:49:00,56.921,56.925,56.913,56.92,40000000.0
2008-11-11 12:50:00,56.929,56.929,56.906,56.907,16000000.0
2008-11-11 12:51:00,56.916,56.953,56.916,56.953,22800000.0
2008-11-11 12:52:00,56.979,56.997,56.972,56.986,25600000.0
2008-11-11 12:53:00,56.975,56.975,56.961,56.961,11200000.0
2008-11-11 12:54:00,56.965,56.971,56.962,56.965,11200000.0
2008-11-11 12:55:00,56.953,56.966,56.949,56.966,24000000.0
2008-11-11 12:56:00,56.977,56.997,56.977,56.997,12800000.0
2008-11-11 12:57:00,57.008,57.008,56.984,56.992,27200000.0
2008-11-11 12:58:00,56.983,56.996,56.971,56.973,12800000.0
2008-11-11 12:59:00,56.975,56.975,56.928,56.928,13800000.0
2008-11-11 13:00:00,56.941,56.961,56.941,56.957,8000000.0
2008-11-11 13:01:00,56.952,56.963,56.947,56.963,17600000.0
2008-11-11 13:02:00,56.94,56.944,56.925,56.925,12800000.0
2008-11-11 13:03:00,56.919,56.924,56.912,56.912,12800000.0
2008-11-11 13:04:00,56.914,56.914,56.874,56.874,16000000.0
2008-11-11 13:05:00,56.884,56.914,56.884,56.914,12800000.0
2008-11-11 13:06:00,56.892,56.932,56.879,56.932,17600000.0
2008-11-11 13:07:00,56.958,57.062,56.958,57.062,12800000.0
2008-11-11 13:08:00,57.061,57.069,57.044,57.044,32000000.0
2008-11-11 13:09:00,57.075,57.125,57.075,57.113,28800000.0
2008-11-11 13:10:00,57.127,57.136,57.117,57.123,32000000.0
2008-11-11 13:11:00,57.112,57.118,57.106,57.118,19200000.0
2008-11-11 13:12:00,57.122,57.122,57.106,57.109,16000000.0
2008-11-11 13:13:00,57.118,57.14,57.118,57.138,11200000.0
2008-11-11 13:14:00,57.132,57.132,57.112,57.112,11200000.0
2008-11-11 13:15:00,57.102,57.111,57.102,57.106,11200000.0
2008-11-11 13:16:00,57.097,57.097,57.048,57.048,25600000.0
2008-11-11 13:17:00,57.053,57.08,57.033,57.08,12800000.0
2008-11-11 13:18:00,57.092,57.099,57.092,57.098,56400000.0
2008-11-11 13:19:00,57.054,57.056,57.035,57.038,14400000.0
2008-11-11 13:20:00,57.052,57.056,57.046,57.046,12800000.0
2008-11-11 13:21:00,57.055,57.058,57.049,57.049,55400000.0
2008-11-11 13:22:00,57.052,57.115,57.052,57.115,11200000.0
2008-11-11 13:23:00,57.112,57.172,57.112,57.17,12800000.0
2008-11-11 13:24:00,57.134,57.134,57.056,57.07,14400000.0
2008-11-11 13:25:00,57.076,57.076,57.067,57.067,34000000.0
2008-11-11 13:26:00,57.08,57.097,57.08,57.097,24000000.0
2008-11-11 13:27:00,57.11,57.11,57.049,57.049,39400000.0
2008-11-11 13:28:00,57.07,57.108,57.056,57.108,20800000.0
2008-11-11 13:29:00,57.14,57.161,57.14,57.149,22400000.0
2008-11-11 13:30:00,57.147,57.147,57.126,57.128,36800000.0
2008-11-11 13:31:00,57.121,57.129,57.111,57.119,11200000.0
2008-11-11 13:32:00,57.121,57.121,57.101,57.101,17000000.0
2008-11-11 13:33:00,57.098,57.101,57.079,57.079,12800000.0
2008-11-11 13:34:00,57.076,57.082,57.067,57.067,12800000.0
2008-11-11 13:35:00,57.039,57.039,57.012,57.012,12800000.0
2008-11-11 13:36:00,57.006,57.016,57.005,57.009,48400000.0
2008-11-11 13:37:00,57.013,57.077,57.013,57.073,24000000.0
2008-11-11 13:38:00,57.064,57.094,57.064,57.094,28800000.0
2008-11-11 13:39:00,57.084,57.087,57.078,57.083,25600000.0
2008-11-11 13:40:00,57.088,57.098,57.088,57.096,12800000.0
2008-11-11 13:41:00,57.097,57.11,57.097,57.11,16000000.0
2008-11-11 13:42:00,57.087,57.087,57.041,57.041,12800000.0
2008-11-11 13:43:00,57.022,57.022,56.974,56.974,25600000.0
2008-11-11 13:44:00,56.974,56.989,56.974,56.986,28800000.0
2008-11-11 13:45:00,56.985,56.987,56.983,56.983,12800000.0
2008-11-11 13:46:00,56.988,57.006,56.988,57.006,14400000.0
2008-11-11 13:47:00,57.006,57.013,57.006,57.013,27600000.0
2008-11-11 13:48:00,57.015,57.015,57.006,57.012,14400000.0
2008-11-11 13:49:00,57.003,57.014,56.999,57.014,33600000.0
2008-11-11 13:50:00,57.023,57.023,57.002,57.004,33600000.0
2008-11-11 13:51:00,56.987,56.987,56.974,56.974,16000000.0
2008-11-11 13:52:00,56.98,56.989,56.978,56.985,40000000.0
2008-11-11 13:53:00,56.984,56.987,56.978,56.979,36800000.0
2008-11-11 13:54:00,56.977,56.978,56.974,56.974,24000000.0
2008-11-11 13:55:00,56.968,56.968,56.957,56.957,11200000.0
2008-11-11 13:56:00,56.952,56.954,56.945,56.947,14400000.0
2008-11-11 13:57:00,56.953,56.968,56.951,56.968,14400000.0
2008-11-11 13:58:00,56.955,56.959,56.948,56.959,32000000.0
2008-11-11 13:59:00,56.954,56.97,56.954,56.969,48000000.0
2008-11-11 14:00:00,56.973,56.973,56.953,56.953,32400000.0
2008-11-11 14:01:00,56.955,56.963,56.951,56.951,14400000.0
2008-11-11 14:02:00,56.951,56.954,56.945,56.954,28800000.0
2008-11-11 14:03:00,56.947,56.955,56.944,56.948,14400000.0
2008-11-11 14:04:00,56.959,56.971,56.959,56.971,14400000.0
2008-11-11 14:05:00,56.979,56.979,56.966,56.966,25600000.0
2008-11-11 14:06:00,56.955,56.961,56.954,56.961,17600000.0
2008-11-11 14:07:00,56.96,56.978,56.96,56.971,12800000.0
2008-11-11 14:08:00,56.964,56.964,56.958,56.958,24000000.0
2008-11-11 14:09:00,56.956,56.967,56.948,56.958,11200000.0
2008-11-11 14:10:00,56.961,56.967,56.95,56.967,17600000.0
2008-11-11 14:11:00,56.955,56.955,56.92,56.92,12200000.0
2008-11-11 14:12:00,56.915,56.916,56.908,56.91,12800000.0
2008-11-11 14:13:00,56.911,56.914,56.906,56.906,24000000.0
2008-11-11 14:14:00,56.9,56.917,56.9,56.917,20800000.0
2008-11-11 14:15:00,56.925,56.932,56.92,56.922,33600000.0
2008-11-11 14:16:00,56.936,56.957,56.934,56.945,27200000.0
2008-11-11 14:17:00,56.95,56.964,56.95,56.951,11200000.0
2008-11-11 14:18:00,56.951,56.954,56.943,56.951,16000000.0
2008-11-11 14:19:00,56.94,56.942,56.917,56.917,40000000.0
2008-11-11 14:20:00,56.95,56.95,56.907,56.907,14400000.0
2008-11-11 14:21:00,56.89,56.912,56.887,56.912,33600000.0
2008-11-11 14:22:00,56.912,56.915,56.911,56.911,14400000.0
2008-11-11 14:23:00,56.926,56.938,56.915,56.938,17600000.0
2008-11-11 14:24:00,56.934,56.943,56.925,56.928,36800000.0
2008-11-11 14:25:00,56.923,56.929,56.903,56.903,12800000.0
2008-11-11 14:26:00,56.852,56.875,56.852,56.867,19200000.0
2008-11-11 14:27:00,56.87,56.893,56.87,56.893,11200000.0
2008-11-11 14:28:00,56.909,56.919,56.909,56.914,11200000.0
2008-11-11 14:29:00,56.911,56.923,56.911,56.923,12800000.0
2008-11-11 14:30:00,56.958,57.003,56.883,56.883,11200000.0
2008-11-11 14:31:00,56.948,56.948,56.843,56.936,16000000.0
2008-11-11 14:32:00,56.92,56.92,56.911,56.912,12800000.0
2008-11-11 14:33:00,56.892,56.892,56.862,56.862,17000000.0
2008-11-11 14:34:00,56.847,56.851,56.843,56.848,17600000.0
2008-11-11 14:35:00,56.857,56.861,56.853,56.857,11200000.0
2008-11-11 14:36:00,56.843,56.849,56.841,56.849,12800000.0
2008-11-11 14:37:00,56.845,56.861,56.845,56.854,12800000.0
2008-11-11 14:38:00,56.866,56.881,56.861,56.881,11200000.0
2008-11-11 14:39:00,56.909,56.912,56.898,56.902,16400000.0
2008-11-11 14:40:00,56.927,56.93,56.921,56.93,16000000.0
2008-11-11 14:41:00,56.922,56.933,56.915,56.928,11200000.0
2008-11-11 14:42:00,56.941,56.952,56.926,56.933,12800000.0
2008-11-11 14:43:00,56.966,56.975,56.962,56.963,17600000.0
2008-11-11 14:44:00,56.969,56.969,56.959,56.963,12800000.0
2008-11-11 14:45:00,56.942,56.961,56.942,56.951,12200000.0
2008-11-11 14:46:00,56.944,56.956,56.943,56.956,17600000.0
2008-11-11 14:47:00,56.959,56.961,56.949,56.949,12800000.0
2008-11-11 14:48:00,56.944,56.951,56.944,56.945,11200000.0
2008-11-11 14:49:00,56.951,56.959,56.935,56.935,16000000.0
2008-11-11 14:50:00,56.945,56.95,56.933,56.939,12800000.0
2008-11-11 14:51:00,56.932,56.933,56.926,56.931,17600000.0
2008-11-11 14:52:00,56.933,56.944,56.933,56.944,14400000.0
2008-11-11 14:53:00,56.946,56.95,56.939,56.939,11200000.0
2008-11-11 14:54:00,56.947,56.958,56.942,56.944,12800000.0
2008-11-11 14:55:00,56.942,56.953,56.942,56.95,11200000.0
2008-11-11 14:56:00,56.964,56.964,56.949,56.957,16000000.0
2008-11-11 14:57:00,56.952,56.953,56.936,56.943,12800000.0
2008-11-11 14:58:00,56.91,56.931,56.91,56.931,14400000.0
2008-11-11 14:59:00,56.958,56.959,56.942,56.944,12800000.0
2008-11-11 15:00:00,56.93,56.956,56.893,56.893,15400000.0
2008-11-11 15:01:00,56.898,56.913,56.898,56.901,17600000.0
2008-11-11 15:02:00,56.885,56.892,56.884,56.888,11200000.0
2008-11-11 15:03:00,56.907,56.927,56.907,56.919,11200000.0
2008-11-11 15:04:00,56.895,56.964,56.894,56.964,15400000.0
2008-11-11 15:05:00,56.985,57.011,56.985,57.011,12800000.0
2008-11-11 15:06:00,57.015,57.031,57.015,57.021,11200000.0
2008-11-11 15:07:00,57.06,57.082,57.06,57.082,11200000.0
2008-11-11 15:08:00,57.068,57.071,57.033,57.033,11200000.0
2008-11-11 15:09:00,57.057,57.057,57.037,57.037,14400000.0
2008-11-11 15:10:00,57.033,57.041,57.029,57.041,16000000.0
2008-11-11 15:11:00,57.041,57.049,57.037,57.048,11200000.0
2008-11-11 15:12:00,57.024,57.051,57.024,57.051,12800000.0
2008-11-11 15:13:00,57.055,57.055,57.038,57.04,12800000.0
2008-11-11 15:14:00,57.039,57.067,57.039,57.067,16000000.0
2008-11-11 15:15:00,57.079,57.098,57.073,57.089,18000000.0
2008-11-11 15:16:00,57.09,57.09,57.08,57.09,12800000.0
2008-11-11 15:17:00,57.129,57.14,57.125,57.134,14400000.0
2008-11-11 15:18:00,57.136,57.149,57.136,57.142,12800000.0
2008-11-11 15:19:00,57.143,57.154,57.13,57.149,16000000.0
2008-11-11 15:20:00,57.181,57.219,57.181,57.213,16000000.0
2008-11-11 15:21:00,57.216,57.216,57.097,57.172,17600000.0
2008-11-11 15:22:00,57.166,57.183,57.161,57.18,11200000.0
2008-11-11 15:23:00,57.188,57.19,57.18,57.187,11200000.0
2008-11-11 15:24:00,57.167,57.19,57.157,57.18,11200000.0
2008-11-11 15:25:00,57.162,57.162,57.145,57.145,12800000.0
2008-11-11 15:26:00,57.123,57.127,57.116,57.127,14400000.0
2008-11-11 15:27:00,57.123,57.123,57.109,57.109,12800000.0
2008-11-11 15:28:00,57.1,57.104,57.088,57.092,12200000.0
2008-11-11 15:29:00,57.089,57.089,57.074,57.074,17600000.0
2008-11-11 15:30:00,57.039,57.065,57.031,57.065,17000000.0
2008-11-11 15:31:00,57.063,57.086,57.063,57.086,12800000.0
2008-11-11 15:32:00,57.101,57.101,57.083,57.092,11200000.0
2008-11-11 15:33:00,57.099,57.113,57.094,57.094,11600000.0
2008-11-11 15:34:00,57.066,57.074,57.066,57.072,11200000.0
2008-11-11 15:35:00,57.096,57.099,57.088,57.094,12800000.0
2008-11-11 15:36:00,57.09,57.102,57.089,57.102,14400000.0
2008-11-11 15:37:00,57.107,57.107,57.093,57.093,16000000.0
2008-11-11 15:38:00,57.097,57.116,57.097,57.116,16000000.0
2008-11-11 15:39:00,57.105,57.116,57.101,57.116,14400000.0
2008-11-11 15:40:00,57.116,57.116,57.096,57.115,12800000.0
2008-11-11 15:41:00,57.087,57.139,57.087,57.139,16000000.0
2008-11-11 15:42:00,57.171,57.193,57.121,57.193,17600000.0
2008-11-11 15:43:00,57.217,57.262,57.217,57.252,12800000.0
2008-11-11 15:44:00,57.273,57.284,57.273,57.279,12800000.0
2008-11-11 15:45:00,57.278,57.297,57.278,57.297,12800000.0
2008-11-11 15:46:00,57.298,57.3,57.291,57.3,11600000.0
2008-11-11 15:47:00,57.305,57.305,57.298,57.299,11200000.0
2008-11-11 15:48:00,57.286,57.289,57.275,57.277,12200000.0
2008-11-11 15:49:00,57.279,57.307,57.279,57.307,11200000.0
2008-11-11 15:50:00,57.304,57.307,57.289,57.307,14400000.0
2008-11-11 15:51:00,57.314,57.314,57.304,57.306,10600000.0
2008-11-11 15:52:00,57.313,57.315,57.306,57.309,11200000.0
2008-11-11 15:53:00,57.303,57.308,57.302,57.302,12800000.0
2008-11-11 15:54:00,57.289,57.297,57.289,57.296,17600000.0
2008-11-11 15:55:00,57.3,57.3,57.277,57.279,17600000.0
2008-11-11 15:56:00,57.271,57.271,57.256,57.268,11200000.0
2008-11-11 15:57:00,57.271,57.276,57.27,57.272,14400000.0
2008-11-11 15:58:00,57.273,57.285,57.273,57.284,11200000.0
2008-11-11 15:59:00,57.282,57.291,57.282,57.283,11200000.0
2008-11-11 16:00:00,57.275,57.295,57.275,57.292,11200000.0
2008-11-11 16:01:00,57.289,57.289,57.256,57.256,11600000.0
2008-11-11 16:02:00,57.233,57.249,57.233,57.237,17000000.0
2008-11-11 16:03:00,57.234,57.244,57.233,57.244,12800000.0
2008-11-11 16:04:00,57.253,57.253,57.192,57.242,11200000.0
2008-11-11 16:05:00,57.243,57.257,57.241,57.257,14400000.0
2008-11-11 16:06:00,57.253,57.253,57.215,57.221,16000000.0
2008-11-11 16:07:00,57.225,57.23,57.212,57.212,11200000.0
2008-11-11 16:08:00,57.2,57.207,57.198,57.207,11200000.0
2008-11-11 16:09:00,57.208,57.208,57.198,57.206,17600000.0
2008-11-11 16:10:00,57.205,57.218,57.205,57.216,12800000.0
2008-11-11 16:11:00,57.236,57.237,57.222,57.236,11200000.0
2008-11-11 16:12:00,57.228,57.23,57.202,57.23,17600000.0
2008-11-11 16:13:00,57.249,57.269,57.249,57.263,11200000.0
2008-11-11 16:14:00,57.291,57.309,57.291,57.306,14400000.0
2008-11-11 16:15:00,57.287,57.287,57.237,57.239,11200000.0
2008-11-11 16:16:00,57.237,57.237,57.207,57.216,11200000.0
2008-11-11 16:17:00,57.205,57.214,57.194,57.203,17600000.0
2008-11-11 16:18:00,57.177,57.184,57.169,57.184,9600000.0
2008-11-11 16:19:00,57.161,57.161,57.149,57.149,11200000.0
2008-11-11 16:20:00,57.14,57.14,57.093,57.093,11200000.0
2008-11-11 16:21:00,57.09,57.095,57.083,57.083,10600000.0
2008-11-11 16:22:00,57.084,57.104,57.084,57.104,11200000.0
2008-11-11 16:23:00,57.107,57.107,57.1,57.1,12800000.0
2008-11-11 16:24:00,57.117,57.13,57.117,57.125,11200000.0
2008-11-11 16:25:00,57.123,57.133,57.122,57.123,12800000.0
2008-11-11 16:26:00,57.12,57.135,57.12,57.125,12800000.0
2008-11-11 16:27:00,57.121,57.123,57.11,57.123,17600000.0
2008-11-11 16:28:00,57.118,57.121,57.111,57.119,11200000.0
2008-11-11 16:29:00,57.116,57.116,57.088,57.088,14400000.0
2008-11-11 16:30:00,57.086,57.099,57.086,57.098,14400000.0
2008-11-11 16:31:00,57.1,57.1,57.087,57.087,14400000.0
2008-11-11 16:32:00,57.077,57.101,57.077,57.101,8000000.0
2008-11-11 16:33:00,57.098,57.098,57.048,57.048,14400000.0
2008-11-11 16:34:00,57.009,57.009,56.96,56.96,17600000.0
2008-11-11 16:35:00,56.949,56.954,56.937,56.937,12800000.0
2008-11-11 16:36:00,56.949,56.976,56.948,56.976,11200000.0
2008-11-11 16:37:00,56.95,56.959,56.933,56.933,12800000.0
2008-11-11 16:38:00,56.973,57.013,56.973,57.013,14400000.0
2008-11-11 16:39:00,57.012,57.043,57.012,57.043,12800000.0
2008-11-11 16:40:00,57.066,57.071,57.043,57.043,17600000.0
2008-11-11 16:41:00,56.979,57.016,56.979,57.011,12800000.0
2008-11-11 16:42:00,56.955,56.955,56.913,56.913,11200000.0
2008-11-11 16:43:00,56.922,56.942,56.922,56.942,12800000.0
2008-11-11 16:44:00,56.95,57.001,56.95,57.001,11200000.0
2008-11-11 16:45:00,57.004,57.004,56.99,56.996,11200000.0
2008-11-11 16:46:00,56.974,56.974,56.909,56.909,14400000.0
2008-11-11 16:47:00,56.893,56.898,56.877,56.898,17600000.0
2008-11-11 16:48:00,56.908,56.936,56.904,56.936,11200000.0
2008-11-11 16:49:00,56.998,57.003,56.952,56.952,12800000.0
2008-11-11 16:50:00,56.902,56.902,56.841,56.845,17600000.0
2008-11-11 16:51:00,56.864,56.889,56.811,56.811,11200000.0
2008-11-11 16:52:00,56.872,56.875,56.842,56.849,17000000.0
2008-11-11 16:53:00,56.842,56.842,56.826,56.826,17600000.0
2008-11-11 16:54:00,56.834,56.839,56.83,56.835,9600000.0
2008-11-11 16:55:00,56.828,56.828,56.754,56.754,14400000.0
2008-11-11 16:56:00,56.748,56.752,56.704,56.704,12800000.0
2008-11-11 16:57:00,56.654,56.654,56.551,56.551,16000000.0
2008-11-11 16:58:00,56.454,56.454,56.407,56.407,12800000.0
2008-11-11 16:59:00,56.411,56.461,56.411,56.441,12800000.0
2008-11-11 17:00:00,56.441,56.485,56.441,56.485,11200000.0
2008-11-11 17:01:00,56.532,56.57,56.467,56.547,12800000.0
2008-11-11 17:02:00,56.571,56.576,56.567,56.572,16000000.0
2008-11-11 17:03:00,56.574,56.584,56.574,56.583,11200000.0
2008-11-11 17:04:00,56.595,56.595,56.58,56.593,11200000.0
2008-11-11 17:05:00,56.612,56.612,56.567,56.567,17600000.0
2008-11-11 17:06:00,56.556,56.574,56.556,56.574,11200000.0
2008-11-11 17:07:00,56.527,56.527,56.493,56.512,11200000.0
2008-11-11 17:08:00,56.522,56.522,56.481,56.481,17600000.0
2008-11-11 17:09:00,56.48,56.493,56.48,56.486,16000000.0
2008-11-11 17:10:00,56.508,56.521,56.508,56.521,11200000.0
2008-11-11 17:11:00,56.532,56.532,56.517,56.528,12800000.0
2008-11-11 17:12:00,56.513,56.513,56.476,56.498,12800000.0
2008-11-11 17:13:00,56.485,56.49,56.481,56.49,12800000.0
2008-11-11 17:14:00,56.487,56.496,56.487,56.496,12800000.0
2008-11-11 17:15:00,56.474,56.474,56.463,56.463,12800000.0
2008-11-11 17:16:00,56.43,56.43,56.398,56.399,11200000.0
2008-11-11 17:17:00,56.376,56.394,56.349,56.394,11200000.0
2008-11-11 17:18:00,56.383,56.398,56.377,56.377,12800000.0
2008-11-11 17:19:00,56.384,56.384,56.316,56.317,16000000.0
2008-11-11 17:20:00,56.353,56.376,56.353,56.376,11200000.0
2008-11-11 17:21:00,56.381,56.381,56.353,56.353,12800000.0
2008-11-11 17:22:00,56.351,56.385,56.295,56.385,11200000.0
2008-11-11 17:23:00,56.39,56.39,56.373,56.373,11200000.0
2008-11-11 17:24:00,56.392,56.395,56.376,56.376,11600000.0
2008-11-11 17:25:00,56.401,56.442,56.401,56.442,11200000.0
2008-11-11 17:26:00,56.47,56.473,56.43,56.43,11200000.0
2008-11-11 17:27:00,56.438,56.452,56.438,56.441,17600000.0
2008-11-11 17:28:00,56.427,56.427,56.408,56.41,12800000.0
2008-11-11 17:29:00,56.375,56.383,56.361,56.363,13200000.0
2008-11-11 17:30:00,56.368,56.368,56.312,56.312,11200000.0
2008-11-11 17:31:00,56.291,56.302,56.285,56.3,12800000.0
2008-11-11 17:32:00,56.295,56.32,56.289,56.32,11200000.0
2008-11-11 17:33:00,56.328,56.33,56.31,56.31,12800000.0
2008-11-11 17:34:00,56.32,56.403,56.32,56.403,11200000.0
2008-11-11 17:35:00,56.4,56.4,56.363,56.363,12800000.0
2008-11-11 17:36:00,56.33,56.33,56.297,56.297,11200000.0
2008-11-11 17:37:00,56.289,56.289,56.271,56.271,11200000.0
2008-11-11 17:38:00,56.257,56.257,56.232,56.234,8000000.0
2008-11-11 17:39:00,56.215,56.215,56.195,56.204,17000000.0
2008-11-11 17:40:00,56.148,56.148,56.053,56.053,11200000.0
2008-11-11 17:41:00,56.013,56.013,55.916,55.925,11600000.0
2008-11-11 17:42:00,55.99,56.023,55.988,55.996,11200000.0
2008-11-11 17:43:00,55.961,56.047,55.961,56.047,12800000.0
2008-11-11 17:44:00,56.043,56.043,55.951,55.951,12800000.0
2008-11-11 17:45:00,55.948,55.962,55.947,55.947,11200000.0
2008-11-11 17:46:00,55.951,56.006,55.951,56.006,12800000.0
2008-11-11 17:47:00,55.989,55.989,55.907,55.907,12800000.0
2008-11-11 17:48:00,55.894,55.949,55.894,55.949,11200000.0
2008-11-11 17:49:00,55.942,55.949,55.923,55.944,11200000.0
2008-11-11 17:50:00,55.955,56.029,55.955,56.029,12800000.0
2008-11-11 17:51:00,56.075,56.129,56.075,56.126,11200000.0
2008-11-11 17:52:00,56.144,56.144,56.048,56.048,12800000.0
2008-11-11 17:53:00,56.049,56.068,56.045,56.045,18000000.0
2008-11-11 17:54:00,56.05,56.087,56.05,56.077,8000000.0
2008-11-11 17:55:00,56.068,56.068,56.043,56.046,12800000.0
2008-11-11 17:56:00,56.015,56.03,55.928,55.928,11200000.0
2008-11-11 17:57:00,55.89,55.89,55.751,55.751,16000000.0
2008-11-11 17:58:00,55.718,55.753,55.718,55.744,12800000.0
2008-11-11 17:59:00,55.745,55.746,55.736,55.739,11200000.0
2008-11-11 18:00:00,55.74,55.777,55.74,55.777,17600000.0
2008-11-11 18:01:00,55.773,55.773,55.659,55.751,17600000.0
2008-11-11 18:02:00,55.74,55.74,55.72,55.727,18000000.0
2008-11-11 18:03:00,55.707,55.707,55.6,55.6,12800000.0
2008-11-11 18:04:00,55.556,55.558,55.547,55.558,11200000.0
2008-11-11 18:05:00,55.508,55.511,55.471,55.485,17000000.0
2008-11-11 18:06:00,55.509,55.509,55.437,55.437,12800000.0
2008-11-11 18:07:00,55.392,55.392,55.352,55.378,10600000.0
2008-11-11 18:08:00,55.386,55.386,55.354,55.36,16000000.0
2008-11-11 18:09:00,55.378,55.441,55.378,55.424,15400000.0
2008-11-11 18:10:00,55.423,55.448,55.41,55.448,12800000.0
2008-11-11 18:11:00,55.488,55.495,55.467,55.469,11200000.0
2008-11-11 18:12:00,55.486,55.503,55.476,55.503,12800000.0
2008-11-11 18:13:00,55.502,55.52,55.502,55.517,11200000.0
2008-11-11 18:14:00,55.55,55.564,55.548,55.564,12800000.0
2008-11-11 18:15:00,55.561,55.618,55.561,55.618,8000000.0
2008-11-11 18:16:00,55.653,55.683,55.646,55.683,12800000.0
2008-11-11 18:17:00,55.713,55.714,55.693,55.693,11200000.0
2008-11-11 18:18:00,55.723,55.779,55.723,55.759,11200000.0
2008-11-11 18:19:00,55.79,55.842,55.782,55.782,16400000.0
2008-11-11 18:20:00,55.769,55.792,55.769,55.792,12800000.0
2008-11-11 18:21:00,55.816,55.885,55.816,55.885,11200000.0
2008-11-11 18:22:00,55.894,55.926,55.853,55.915,16000000.0
2008-11-11 18:23:00,55.92,55.938,55.92,55.922,16000000.0
2008-11-11 18:24:00,55.918,55.918,55.874,55.874,12800000.0
2008-11-11 18:25:00,55.891,55.897,55.839,55.839,11200000.0
2008-11-11 18:26:00,55.822,55.822,55.799,55.805,12800000.0
2008-11-11 18:27:00,55.8,55.82,55.797,55.818,14400000.0
2008-11-11 18:28:00,55.839,55.839,55.793,55.793,12800000.0
2008-11-11 18:29:00,55.77,55.776,55.751,55.776,13200000.0
2008-11-11 18:30:00,55.771,55.798,55.771,55.798,11200000.0
2008-11-11 18:31:00,55.752,55.752,55.645,55.645,12800000.0
2008-11-11 18:32:00,55.636,55.636,55.615,55.615,11600000.0
2008-11-11 18:33:00,55.607,55.607,55.505,55.505,11200000.0
2008-11-11 18:34:00,55.454,55.456,55.444,55.456,12800000.0
2008-11-11 18:35:00,55.463,55.494,55.458,55.494,12800000.0
2008-11-11 18:36:00,55.516,55.546,55.51,55.546,12800000.0
2008-11-11 18:37:00,55.581,55.652,55.581,55.652,17600000.0
2008-11-11 18:38:00,55.663,55.668,55.657,55.663,11600000.0
2008-11-11 18:39:00,55.676,55.724,55.676,55.719,16000000.0
2008-11-11 18:40:00,55.734,55.805,55.727,55.805,12800000.0
2008-11-11 18:41:00,55.82,55.85,55.82,55.85,14400000.0
2008-11-11 18:42:00,55.851,55.888,55.85,55.888,11200000.0
2008-11-11 18:43:00,55.912,55.928,55.912,55.925,12800000.0
2008-11-11 18:44:00,55.936,55.958,55.936,55.958,11200000.0
2008-11-11 18:45:00,55.975,55.999,55.968,55.999,11200000.0
2008-11-11 18:46:00,56.026,56.052,56.026,56.031,11200000.0
2008-11-11 18:47:00,56.04,56.058,56.04,56.046,12800000.0
2008-11-11 18:48:00,56.034,56.034,56.009,56.016,12800000.0
2008-11-11 18:49:00,56.002,56.011,56.002,56.011,12800000.0
2008-11-11 18:50:00,56.007,56.007,55.946,55.946,17600000.0
2008-11-11 18:51:00,55.912,55.912,55.837,55.837,12800000.0
2008-11-11 18:52:00,55.837,55.9,55.837,55.9,12800000.0
2008-11-11 18:53:00,55.891,55.907,55.864,55.864,12800000.0
2008-11-11 18:54:00,55.908,55.956,55.908,55.951,11200000.0
2008-11-11 18:55:00,55.955,55.955,55.918,55.918,11200000.0
2008-11-11 18:56:00,55.87,55.87,55.812,55.834,16000000.0
2008-11-11 18:57:00,55.844,55.861,55.829,55.832,11200000.0
2008-11-11 18:58:00,55.842,55.887,55.842,55.887,11200000.0
2008-11-11 18:59:00,55.896,55.905,55.896,55.899,17600000.0
2008-11-11 19:00:00,55.899,55.907,55.899,55.906,12800000.0
2008-11-11 19:01:00,55.904,55.923,55.904,55.911,12800000.0
2008-11-11 19:02:00,55.898,55.9,55.88,55.88,11200000.0
2008-11-11 19:03:00,55.893,55.906,55.893,55.901,12800000.0
2008-11-11 19:04:00,55.879,55.891,55.871,55.871,16000000.0
2008-11-11 19:05:00,55.874,55.882,55.874,55.876,14400000.0
2008-11-11 19:06:00,55.879,55.882,55.87,55.87,16000000.0
2008-11-11 19:07:00,55.856,55.856,55.829,55.834,11200000.0
2008-11-11 19:08:00,55.783,55.783,55.75,55.75,17600000.0
2008-11-11 19:09:00,55.708,55.711,55.684,55.684,12800000.0
2008-11-11 19:10:00,55.655,55.655,55.588,55.588,17600000.0
2008-11-11 19:11:00,55.588,55.627,55.588,55.589,12800000.0
2008-11-11 19:12:00,55.576,55.625,55.576,55.625,11200000.0
2008-11-11 19:13:00,55.645,55.645,55.632,55.635,11200000.0
2008-11-11 19:14:00,55.646,55.649,55.626,55.626,15400000.0
2008-11-11 19:15:00,55.632,55.657,55.632,55.652,12200000.0
2008-11-11 19:16:00,55.663,55.683,55.659,55.683,12800000.0
2008-11-11 19:17:00,55.724,55.849,55.724,55.829,13200000.0
2008-11-11 19:18:00,55.816,55.816,55.777,55.777,17600000.0
2008-11-11 19:19:00,55.751,55.751,55.728,55.728,16000000.0
2008-11-11 19:20:00,55.731,55.741,55.73,55.73,16000000.0
2008-11-11 19:21:00,55.751,55.755,55.743,55.754,16000000.0
2008-11-11 19:22:00,55.75,55.76,55.75,55.759,11200000.0
2008-11-11 19:23:00,55.748,55.748,55.657,55.657,17600000.0
2008-11-11 19:24:00,55.647,55.653,55.642,55.65,17600000.0
2008-11-11 19:25:00,55.636,55.662,55.636,55.662,17600000.0
2008-11-11 19:26:00,55.677,55.714,55.677,55.714,11200000.0
2008-11-11 19:27:00,55.714,55.714,55.676,55.676,11600000.0
2008-11-11 19:28:00,55.68,55.705,55.68,55.691,12800000.0
2008-11-11 19:29:00,55.696,55.704,55.694,55.696,11200000.0
2008-11-11 19:30:00,55.684,55.701,55.683,55.701,14400000.0
2008-11-11 19:31:00,55.688,55.691,55.681,55.69,18000000.0
2008-11-11 19:32:00,55.669,55.716,55.669,55.707,12800000.0
2008-11-11 19:33:00,55.719,55.758,55.719,55.757,12800000.0
2008-11-11 19:34:00,55.777,55.814,55.777,55.785,12200000.0
2008-11-11 19:35:00,55.735,55.742,55.716,55.742,17600000.0
2008-11-11 19:36:00,55.746,55.767,55.744,55.767,11200000.0
2008-11-11 19:37:00,55.779,55.786,55.778,55.786,10600000.0
2008-11-11 19:38:00,55.781,55.796,55.779,55.796,9600000.0
2008-11-11 19:39:00,55.797,55.797,55.777,55.777,11200000.0
2008-11-11 19:40:00,55.762,55.779,55.756,55.756,14400000.0
2008-11-11 19:41:00,55.759,55.814,55.759,55.814,12800000.0
2008-11-11 19:42:00,55.822,55.831,55.807,55.807,12800000.0
2008-11-11 19:43:00,55.788,55.795,55.782,55.795,11200000.0
2008-11-11 19:44:00,55.796,55.805,55.787,55.805,16000000.0
2008-11-11 19:45:00,55.784,55.784,55.742,55.75,11200000.0
2008-11-11 19:46:00,55.739,55.744,55.687,55.687,11200000.0
2008-11-11 19:47:00,55.677,55.693,55.677,55.678,16000000.0
2008-11-11 19:48:00,55.698,55.79,55.698,55.79,11200000.0
2008-11-11 19:49:00,55.816,55.816,55.774,55.774,12800000.0
2008-11-11 19:50:00,55.786,55.786,55.762,55.762,12800000.0
2008-11-11 19:51:00,55.748,55.757,55.733,55.757,12800000.0
2008-11-11 19:52:00,55.773,55.773,55.739,55.765,11200000.0
2008-11-11 19:53:00,55.755,55.774,55.752,55.768,17600000.0
2008-11-11 19:54:00,55.775,55.8,55.775,55.8,14400000.0
2008-11-11 19:55:00,55.785,55.791,55.774,55.791,10600000.0
2008-11-11 19:56:00,55.81,55.814,55.787,55.787,11200000.0
2008-11-11 19:57:00,55.784,55.809,55.784,55.8,12800000.0
2008-11-11 19:58:00,55.802,55.836,55.802,55.836,14400000.0
2008-11-11 19:59:00,55.83,55.842,55.824,55.842,14400000.0
2008-11-11 20:00:00,55.821,55.821,55.798,55.798,12800000.0
2008-11-11 20:01:00,55.804,55.804,55.766,55.766,11200000.0
2008-11-11 20:02:00,55.768,55.811,55.768,55.806,11200000.0
2008-11-11 20:03:00,55.82,55.85,55.811,55.85,16000000.0
2008-11-11 20:04:00,55.853,55.856,55.811,55.825,12800000.0
2008-11-11 20:05:00,55.829,55.834,55.827,55.83,12800000.0
2008-11-11 20:06:00,55.809,55.843,55.809,55.843,12800000.0
2008-11-11 20:07:00,55.85,55.85,55.82,55.823,16000000.0
2008-11-11 20:08:00,55.84,55.881,55.84,55.881,12800000.0
2008-11-11 20:09:00,55.886,55.886,55.872,55.88,15400000.0
2008-11-11 20:10:00,55.856,55.877,55.856,55.877,17000000.0
2008-11-11 20:11:00,55.874,55.876,55.863,55.863,14400000.0
2008-11-11 20:12:00,55.86,55.884,55.86,55.864,14400000.0
2008-11-11 20:13:00,55.861,55.871,55.85,55.864,11200000.0
2008-11-11 20:14:00,55.861,55.861,55.822,55.822,11200000.0
2008-11-11 20:15:00,55.845,55.899,55.845,55.899,11200000.0
2008-11-11 20:16:00,55.905,55.909,55.9,55.908,12800000.0
2008-11-11 20:17:00,55.916,55.946,55.916,55.946,12800000.0
2008-11-11 20:18:00,55.951,55.985,55.951,55.985,12800000.0
2008-11-11 20:19:00,56.013,56.017,55.989,55.989,11200000.0
2008-11-11 20:20:00,56.008,56.03,56.008,56.03,11200000.0
2008-11-11 20:21:00,56.045,56.047,56.026,56.026,11200000.0
2008-11-11 20:22:00,55.981,55.984,55.976,55.977,11200000.0
2008-11-11 20:23:00,55.963,55.965,55.949,55.96,16000000.0
2008-11-11 20:24:00,55.944,55.944,55.89,55.89,16000000.0
2008-11-11 20:25:00,55.889,55.89,55.875,55.887,12800000.0
2008-11-11 20:26:00,55.878,55.88,55.825,55.825,11200000.0
2008-11-11 20:27:00,55.867,55.876,55.851,55.855,12800000.0
2008-11-11 20:28:00,55.791,55.808,55.78,55.78,17600000.0
2008-11-11 20:29:00,55.777,55.801,55.777,55.792,12800000.0
2008-11-11 20:30:00,55.787,55.797,55.787,55.789,14400000.0
2008-11-11 20:31:00,55.799,55.806,55.793,55.793,14400000.0
2008-11-11 20:32:00,55.794,55.796,55.789,55.789,8000000.0
2008-11-11 20:33:00,55.783,55.783,55.739,55.746,15400000.0
2008-11-11 20:34:00,55.767,55.778,55.751,55.751,16000000.0
2008-11-11 20:35:00,55.738,55.776,55.738,55.776,16000000.0
2008-11-11 20:36:00,55.772,55.772,55.753,55.753,11200000.0
2008-11-11 20:37:00,55.722,55.731,55.72,55.722,17600000.0
2008-11-11 20:38:00,55.726,55.743,55.725,55.743,12800000.0
2008-11-11 20:39:00,55.743,55.743,55.699,55.699,16000000.0
2008-11-11 20:40:00,55.682,55.689,55.678,55.689,12800000.0
2008-11-11 20:41:00,55.688,55.691,55.685,55.688,14400000.0
2008-11-11 20:42:00,55.699,55.716,55.699,55.716,12800000.0
2008-11-11 20:43:00,55.708,55.708,55.691,55.691,18000000.0
2008-11-11 20:44:00,55.679,55.684,55.678,55.684,11200000.0
2008-11-11 20:45:00,55.688,55.694,55.675,55.686,11200000.0
2008-11-11 20:46:00,55.654,55.664,55.638,55.664,12800000.0
2008-11-11 20:47:00,55.706,55.727,55.706,55.719,11200000.0
2008-11-11 20:48:00,55.715,55.715,55.694,55.696,12800000.0
2008-11-11 20:49:00,55.682,55.688,55.676,55.688,11200000.0
2008-11-11 20:50:00,55.69,55.705,55.665,55.705,12800000.0
2008-11-11 20:51:00,55.736,55.736,55.727,55.727,11200000.0
2008-11-11 20:52:00,55.737,55.756,55.737,55.755,11200000.0
2008-11-11 20:53:00,55.773,55.848,55.773,55.848,12800000.0
2008-11-11 20:54:00,55.859,55.87,55.849,55.87,11200000.0
2008-11-11 20:55:00,55.876,55.879,55.843,55.879,12800000.0
2008-11-11 20:56:00,55.89,55.922,55.89,55.922,12800000.0
2008-11-11 20:57:00,55.904,55.907,55.892,55.892,11200000.0
2008-11-11 20:58:00,55.897,55.904,55.886,55.901,18000000.0
2008-11-11 20:59:00,55.928,56.037,55.903,56.037,14400000.0
2008-11-11 21:00:00,56.044,56.172,56.018,56.172,12800000.0
2008-11-11 21:01:00,56.212,56.234,56.203,56.233,17600000.0
2008-11-11 21:02:00,56.174,56.218,56.17,56.218,11200000.0
2008-11-11 21:03:00,56.253,56.271,56.253,56.271,12800000.0
2008-11-11 21:04:00,56.259,56.259,56.186,56.186,11200000.0
2008-11-11 21:05:00,56.167,56.167,56.104,56.105,14400000.0
2008-11-11 21:06:00,56.097,56.174,56.097,56.174,17600000.0
2008-11-11 21:07:00,56.186,56.186,56.055,56.055,12200000.0
2008-11-11 21:08:00,56.03,56.03,56.013,56.013,12800000.0
2008-11-11 21:09:00,55.982,56.031,55.981,56.031,12800000.0
2008-11-11 21:10:00,56.05,56.062,56.045,56.062,12200000.0
2008-11-11 21:11:00,56.086,56.086,56.069,56.078,12800000.0
2008-11-11 21:12:00,56.083,56.101,56.083,56.101,12800000.0
2008-11-11 21:13:00,56.098,56.117,56.098,56.117,11200000.0
2008-11-11 21:14:00,56.12,56.12,56.105,56.105,17600000.0
2008-11-11 21:15:00,56.113,56.126,56.097,56.102,17600000.0
2008-11-11 21:16:00,56.11,56.122,56.11,56.121,12200000.0
2008-11-11 21:17:00,56.145,56.172,56.132,56.172,12800000.0
2008-11-11 21:18:00,56.232,56.367,56.232,56.307,12200000.0
2008-11-11 21:19:00,56.229,56.252,56.229,56.252,12800000.0
2008-11-11 21:20:00,56.333,56.507,56.333,56.507,12800000.0
2008-11-11 21:21:00,56.466,56.467,56.422,56.422,12800000.0
2008-11-11 21:22:00,56.35,56.379,56.338,56.379,12800000.0
2008-11-11 21:23:00,56.355,56.355,56.316,56.316,8000000.0
2008-11-11 21:24:00,56.302,56.302,56.281,56.29,12800000.0
2008-11-11 21:25:00,56.297,56.336,56.297,56.336,11200000.0
2008-11-11 21:26:00,56.376,56.466,56.376,56.466,17000000.0
2008-11-11 21:27:00,56.463,56.48,56.458,56.474,11200000.0
2008-11-11 21:28:00,56.496,56.541,56.496,56.541,12800000.0
2008-11-11 21:29:00,56.524,56.568,56.524,56.567,12800000.0
2008-11-11 21:30:00,56.622,56.663,56.622,56.639,12800000.0
2008-11-11 21:31:00,56.615,56.615,56.523,56.525,11200000.0
2008-11-11 21:32:00,56.512,56.512,56.496,56.499,11200000.0
2008-11-11 21:33:00,56.513,56.556,56.513,56.556,11200000.0
2008-11-11 21:34:00,56.579,56.59,56.579,56.588,11200000.0
2008-11-11 21:35:00,56.588,56.591,56.562,56.562,11200000.0
2008-11-11 21:36:00,56.55,56.55,56.539,56.539,17600000.0
2008-11-11 21:37:00,56.529,56.529,56.499,56.499,12800000.0
2008-11-11 21:38:00,56.495,56.504,56.475,56.475,12800000.0
2008-11-11 21:39:00,56.462,56.465,56.45,56.459,12800000.0
2008-11-11 21:40:00,56.449,56.449,56.385,56.385,16400000.0
2008-11-11 21:41:00,56.403,56.415,56.403,56.41,14400000.0
2008-11-11 21:42:00,56.425,56.429,56.414,56.422,16000000.0
2008-11-11 21:43:00,56.403,56.409,56.402,56.408,17600000.0
2008-11-11 21:44:00,56.394,56.406,56.389,56.389,17600000.0
2008-11-11 21:45:00,56.395,56.411,56.391,56.4,14400000.0
2008-11-11 21:46:00,56.432,56.449,56.424,56.447,9600000.0
2008-11-11 21:47:00,56.442,56.443,56.424,56.424,12800000.0
2008-11-11 21:48:00,56.418,56.418,56.395,56.403,17600000.0
2008-11-11 21:49:00,56.401,56.413,56.396,56.396,13800000.0
2008-11-11 21:50:00,56.377,56.377,56.303,56.303,11200000.0
2008-11-11 21:51:00,56.293,56.302,56.198,56.279,12800000.0
2008-11-11 21:52:00,56.253,56.253,56.15,56.15,12800000.0
2008-11-11 21:53:00,56.152,56.163,56.15,56.15,17600000.0
2008-11-11 21:54:00,56.11,56.117,56.099,56.101,14400000.0
2008-11-11 21:55:00,56.109,56.126,56.109,56.123,11200000.0
2008-11-11 21:56:00,56.116,56.12,56.112,56.112,12200000.0
2008-11-11 21:57:00,56.1,56.103,56.095,56.097,12800000.0
2008-11-11 21:58:00,56.101,56.117,56.096,56.106,16000000.0
2008-11-11 21:59:00,56.097,56.109,56.091,56.091,14400000.0
2008-11-11 22:00:00,56.095,56.103,56.092,56.102,12800000.0
2008-11-11 22:01:00,56.111,56.145,56.111,56.145,13200000.0
2008-11-11 22:02:00,56.158,56.158,56.144,56.145,12800000.0
2008-11-11 22:03:00,56.146,56.169,56.146,56.169,11600000.0
2008-11-11 22:04:00,56.125,56.205,56.125,56.205,11200000.0
2008-11-11 22:05:00,56.209,56.231,56.209,56.231,12800000.0
2008-11-11 22:06:00,56.23,56.237,56.227,56.233,18000000.0
2008-11-11 22:07:00,56.261,56.262,56.247,56.254,12800000.0
2008-11-11 22:08:00,56.236,56.236,56.221,56.226,11200000.0
2008-11-11 22:09:00,56.205,56.217,56.186,56.186,11200000.0
2008-11-11 22:10:00,56.19,56.2,56.187,56.199,17600000.0
2008-11-11 22:11:00,56.208,56.221,56.179,56.179,14400000.0
2008-11-11 22:12:00,56.182,56.185,56.169,56.18,11200000.0
2008-11-11 22:13:00,56.192,56.197,56.188,56.188,16000000.0
2008-11-11 22:14:00,56.196,56.199,56.182,56.186,16000000.0
2008-11-11 22:15:00,56.174,56.178,56.166,56.178,12800000.0
2008-11-11 22:16:00,56.176,56.19,56.176,56.19,12800000.0
2008-11-11 22:17:00,56.204,56.22,56.204,56.205,11200000.0
2008-11-11 22:18:00,56.213,56.242,56.213,56.242,12800000.0
2008-11-11 22:19:00,56.241,56.241,56.232,56.235,14400000.0
2008-11-11 22:20:00,56.23,56.23,56.203,56.205,11600000.0
2008-11-11 22:21:00,56.233,56.238,56.226,56.234,12800000.0
2008-11-11 22:22:00,56.235,56.241,56.235,56.24,11200000.0
2008-11-11 22:23:00,56.232,56.233,56.217,56.226,12800000.0
2008-11-11 22:24:00,56.212,56.218,56.183,56.183,12800000.0
2008-11-11 22:25:00,56.196,56.22,56.195,56.22,17600000.0
2008-11-11 22:26:00,56.217,56.217,56.194,56.201,10600000.0
2008-11-11 22:27:00,56.2,56.226,56.2,56.226,9600000.0
2008-11-11 22:28:00,56.239,56.243,56.216,56.216,17000000.0
2008-11-11 22:29:00,56.234,56.248,56.232,56.243,14400000.0
2008-11-11 22:30:00,56.242,56.248,56.241,56.241,12800000.0
2008-11-11 22:31:00,56.232,56.236,56.211,56.211,11200000.0
2008-11-11 22:32:00,56.212,56.218,56.21,56.21,12800000.0
2008-11-11 22:33:00,56.209,56.209,56.165,56.179,12800000.0
2008-11-11 22:34:00,56.179,56.179,56.159,56.159,12800000.0
2008-11-11 22:35:00,56.146,56.146,56.128,56.142,12800000.0
2008-11-11 22:36:00,56.141,56.146,56.119,56.119,12800000.0
2008-11-11 22:37:00,56.111,56.111,56.083,56.088,16000000.0
2008-11-11 22:38:00,56.051,56.059,56.021,56.021,17600000.0
2008-11-11 22:39:00,56.011,56.011,55.99,55.99,11200000.0
2008-11-11 22:40:00,55.949,55.963,55.946,55.952,16000000.0
2008-11-11 22:41:00,55.993,55.993,55.966,55.973,12800000.0
2008-11-11 22:42:00,55.976,56.008,55.973,56.005,11200000.0
2008-11-11 22:43:00,56.006,56.02,56.006,56.014,11200000.0
2008-11-11 22:44:00,56.031,56.038,56.016,56.032,16000000.0
2008-11-11 22:45:00,56.045,56.057,56.042,56.05,12800000.0
2008-11-11 22:46:00,56.03,56.03,56.016,56.029,12800000.0
2008-11-11 22:47:00,56.058,56.097,56.058,56.097,12800000.0
2008-11-11 22:48:00,56.103,56.105,56.089,56.089,12800000.0
2008-11-11 22:49:00,56.098,56.128,56.092,56.128,11200000.0
2008-11-11 22:50:00,56.123,56.15,56.123,56.15,9600000.0
2008-11-11 22:51:00,56.173,56.178,56.164,56.164,12800000.0
2008-11-11 22:52:00,56.124,56.143,56.104,56.118,14400000.0
2008-11-11 22:53:00,56.145,56.157,56.145,56.157,11200000.0
2008-11-11 22:54:00,56.155,56.159,56.148,56.154,11200000.0
2008-11-11 22:55:00,56.182,56.189,56.179,56.189,12800000.0
2008-11-11 22:56:00,56.151,56.175,56.151,56.164,12800000.0
2008-11-11 22:57:00,56.162,56.187,56.162,56.185,11600000.0
2008-11-11 22:58:00,56.19,56.19,56.174,56.182,14400000.0
2008-11-11 22:59:00,56.175,56.175,56.15,56.158,11200000.0
2008-11-11 23:00:00,56.149,56.155,56.146,56.147,12800000.0
2008-11-11 23:01:00,56.126,56.126,56.093,56.093,11200000.0
2008-11-11 23:02:00,56.078,56.078,56.049,56.05,12800000.0
2008-11-11 23:03:00,56.077,56.081,56.062,56.08,17600000.0
2008-11-11 23:04:00,56.087,56.107,56.087,56.107,11200000.0
2008-11-11 23:05:00,56.102,56.11,56.084,56.11,11200000.0
2008-11-11 23:06:00,56.106,56.108,56.093,56.097,17600000.0
2008-11-11 23:07:00,56.095,56.104,56.087,56.101,12800000.0
2008-11-11 23:08:00,56.089,56.089,56.082,56.082,11200000.0
2008-11-11 23:09:00,56.066,56.066,56.046,56.046,11200000.0
2008-11-11 23:10:00,56.037,56.044,56.003,56.003,11200000.0
2008-11-11 23:11:00,56.006,56.011,55.999,56.009,17600000.0
2008-11-11 23:12:00,56.004,56.004,55.991,55.997,14400000.0
2008-11-11 23:13:00,55.998,55.998,55.979,55.98,14400000.0
2008-11-11 23:14:00,55.972,55.972,55.965,55.967,17600000.0
2008-11-11 23:15:00,55.963,55.97,55.963,55.97,12800000.0
2008-11-11 23:16:00,55.98,55.994,55.98,55.994,12800000.0
2008-11-11 23:17:00,55.99,56.0,55.987,55.993,17600000.0
2008-11-11 23:18:00,55.996,55.996,55.987,55.994,12800000.0
2008-11-11 23:19:00,55.985,55.988,55.978,55.978,12800000.0
2008-11-11 23:20:00,55.977,55.977,55.947,55.953,13200000.0
2008-11-11 23:21:00,55.958,55.958,55.943,55.943,12800000.0
2008-11-11 23:22:00,55.955,55.969,55.955,55.969,12800000.0
2008-11-11 23:23:00,55.961,55.961,55.927,55.927,11200000.0
2008-11-11 23:24:00,55.934,55.937,55.932,55.937,12800000.0
2008-11-11 23:25:00,55.931,55.955,55.861,55.948,11200000.0
2008-11-11 23:26:00,55.949,55.966,55.945,55.966,16400000.0
2008-11-11 23:27:00,55.957,55.957,55.936,55.952,16000000.0
2008-11-11 23:28:00,55.954,55.954,55.938,55.948,12800000.0
2008-11-11 23:29:00,55.94,55.94,55.933,55.933,11200000.0
2008-11-11 23:30:00,55.948,55.958,55.948,55.958,12800000.0
2008-11-11 23:31:00,55.961,55.967,55.961,55.963,11200000.0
2008-11-11 23:32:00,55.96,55.96,55.943,55.949,17600000.0
2008-11-11 23:33:00,55.926,55.93,55.921,55.921,12200000.0
2008-11-11 23:34:00,55.921,55.927,55.916,55.923,14400000.0
2008-11-11 23:35:00,55.917,55.923,55.912,55.923,12800000.0
2008-11-11 23:36:00,55.917,55.92,55.901,55.901,13600000.0
2008-11-11 23:37:00,55.933,55.939,55.925,55.932,16000000.0
2008-11-11 23:38:00,55.93,55.933,55.927,55.933,11600000.0
2008-11-11 23:39:00,55.931,55.931,55.911,55.911,12200000.0
2008-11-11 23:40:00,55.897,55.9,55.879,55.899,12800000.0
2008-11-11 23:41:00,55.887,55.896,55.887,55.895,14800000.0
2008-11-11 23:42:00,55.892,55.892,55.885,55.888,13800000.0
2008-11-11 23:43:00,55.884,55.891,55.874,55.88,11200000.0
2008-11-11 23:44:00,55.877,55.877,55.867,55.869,12800000.0
2008-11-11 23:45:00,55.874,55.942,55.874,55.942,16000000.0
2008-11-11 23:46:00,55.95,55.95,55.908,55.908,11200000.0
2008-11-11 23:47:00,55.921,55.921,55.914,55.92,12800000.0
2008-11-11 23:48:00,55.916,55.916,55.892,55.892,12800000.0
2008-11-11 23:49:00,55.904,55.911,55.898,55.904,17000000.0
2008-11-11 23:50:00,55.886,55.9,55.886,55.892,11200000.0
2008-11-11 23:51:00,55.897,55.897,55.888,55.888,12800000.0
2008-11-11 23:52:00,55.891,55.898,55.882,55.889,14400000.0
2008-11-11 23:53:00,55.889,55.895,55.886,55.887,14400000.0
2008-11-11 23:54:00,55.901,55.905,55.899,55.904,11200000.0
2008-11-11 23:55:00,55.898,55.898,55.873,55.873,12800000.0
2008-11-11 23:56:00,55.868,55.868,55.85,55.854,12800000.0
2008-11-11 23:57:00,55.857,55.868,55.847,55.857,12800000.0
2008-11-11 23:58:00,55.842,55.847,55.837,55.842,11200000.0
2008-11-11 23:59:00,55.832,55.837,55.815,55.818,14400000.0
2008-11-12 00:00:00,55.806,55.819,55.803,55.819,12800000.0
2008-11-12 00:01:00,55.825,55.827,55.82,55.824,11200000.0
2008-11-12 00:02:00,55.814,55.82,55.814,55.819,12800000.0
2008-11-12 00:03:00,55.817,55.828,55.788,55.791,11200000.0
2008-11-12 00:04:00,55.784,55.796,55.776,55.792,13800000.0
2008-11-12 00:05:00,55.751,55.751,55.7,55.7,12800000.0
2008-11-12 00:06:00,55.718,55.758,55.715,55.758,11200000.0
2008-11-12 00:07:00,55.765,55.765,55.717,55.717,16000000.0
2008-11-12 00:08:00,55.712,55.712,55.699,55.699,12800000.0
2008-11-12 00:09:00,55.721,55.77,55.721,55.77,12800000.0
2008-11-12 00:10:00,55.77,55.793,55.77,55.771,12800000.0
2008-11-12 00:11:00,55.769,55.777,55.769,55.773,11200000.0
2008-11-12 00:12:00,55.77,55.77,55.719,55.719,11200000.0
2008-11-12 00:13:00,55.715,55.767,55.715,55.767,12800000.0
2008-11-12 00:14:00,55.746,55.746,55.689,55.689,11200000.0
2008-11-12 00:15:00,55.693,55.753,55.693,55.753,11200000.0
2008-11-12 00:16:00,55.794,55.794,55.773,55.773,11200000.0
2008-11-12 00:17:00,55.773,55.78,55.772,55.772,12800000.0
2008-11-12 00:18:00,55.752,55.781,55.752,55.781,11200000.0
2008-11-12 00:19:00,55.775,55.775,55.766,55.766,11200000.0
2008-11-12 00:20:00,55.806,55.82,55.755,55.813,14400000.0
2008-11-12 00:21:00,55.76,55.766,55.76,55.76,11200000.0
2008-11-12 00:22:00,55.823,55.838,55.812,55.838,18000000.0
2008-11-12 00:23:00,55.771,55.794,55.771,55.79,12800000.0
2008-11-12 00:24:00,55.8,55.814,55.799,55.814,17000000.0
2008-11-12 00:25:00,55.839,55.861,55.835,55.861,11200000.0
2008-11-12 00:26:00,55.853,55.865,55.851,55.864,11200000.0
2008-11-12 00:27:00,55.883,55.924,55.883,55.922,12800000.0
2008-11-12 00:28:00,55.946,55.946,55.924,55.924,12800000.0
2008-11-12 00:29:00,55.928,55.928,55.918,55.918,14400000.0
2008-11-12 00:30:00,55.91,55.915,55.901,55.91,12800000.0
2008-11-12 00:31:00,55.901,55.901,55.866,55.867,12800000.0
2008-11-12 00:32:00,55.872,55.872,55.834,55.834,14400000.0
2008-11-12 00:33:00,55.826,55.826,55.807,55.819,11200000.0
2008-11-12 00:34:00,55.812,55.812,55.798,55.798,17600000.0
2008-11-12 00:35:00,55.797,55.805,55.796,55.805,11200000.0
2008-11-12 00:36:00,55.801,55.804,55.799,55.799,12800000.0
2008-11-12 00:37:00,55.821,55.821,55.812,55.815,14400000.0
2008-11-12 00:38:00,55.797,55.81,55.797,55.798,14400000.0
2008-11-12 00:39:00,55.796,55.797,55.791,55.792,11200000.0
2008-11-12 00:40:00,55.769,55.769,55.746,55.746,12800000.0
2008-11-12 00:41:00,55.727,55.744,55.727,55.742,11200000.0
2008-11-12 00:42:00,55.751,55.752,55.74,55.741,11200000.0
2008-11-12 00:43:00,55.745,55.764,55.745,55.764,12800000.0
2008-11-12 00:44:00,55.776,55.786,55.776,55.785,9600000.0
2008-11-12 00:45:00,55.755,55.761,55.75,55.76,16000000.0
2008-11-12 00:46:00,55.746,55.748,55.744,55.745,16000000.0
2008-11-12 00:47:00,55.751,55.751,55.741,55.745,11200000.0
2008-11-12 00:48:00,55.721,55.722,55.711,55.711,11200000.0
2008-11-12 00:49:00,55.714,55.718,55.692,55.718,16000000.0
2008-11-12 00:50:00,55.725,55.73,55.723,55.726,11200000.0
2008-11-12 00:51:00,55.727,55.727,55.715,55.717,11200000.0
2008-11-12 00:52:00,55.713,55.727,55.713,55.72,14400000.0
2008-11-12 00:53:00,55.717,55.719,55.71,55.71,16000000.0
2008-11-12 00:54:00,55.688,55.707,55.688,55.688,16000000.0
2008-11-12 00:55:00,55.712,55.712,55.698,55.708,11200000.0
2008-11-12 00:56:00,55.719,55.729,55.719,55.729,14400000.0
2008-11-12 00:57:00,55.759,55.759,55.743,55.743,17600000.0
2008-11-12 00:58:00,55.728,55.738,55.723,55.723,11200000.0
2008-11-12 00:59:00,55.743,55.755,55.742,55.744,12800000.0
2008-11-12 01:00:00,55.737,55.741,55.735,55.741,11200000.0
2008-11-12 01:01:00,55.673,55.738,55.673,55.738,11600000.0
2008-11-12 01:02:00,55.749,55.749,55.725,55.725,11200000.0
2008-11-12 01:03:00,55.725,55.732,55.717,55.717,11200000.0
2008-11-12 01:04:00,55.713,55.713,55.696,55.696,11200000.0
2008-11-12 01:05:00,55.666,55.685,55.666,55.678,12800000.0
2008-11-12 01:06:00,55.667,55.679,55.667,55.678,11200000.0
2008-11-12 01:07:00,55.679,55.679,55.633,55.633,11200000.0
2008-11-12 01:08:00,55.645,55.659,55.638,55.659,11200000.0
2008-11-12 01:09:00,55.671,55.676,55.653,55.667,12800000.0
2008-11-12 01:10:00,55.668,55.691,55.668,55.69,17600000.0
2008-11-12 01:11:00,55.592,55.679,55.592,55.679,11200000.0
2008-11-12 01:12:00,55.687,55.687,55.68,55.685,12800000.0
2008-11-12 01:13:00,55.7,55.702,55.694,55.701,11200000.0
2008-11-12 01:14:00,55.715,55.739,55.715,55.739,11200000.0
2008-11-12 01:15:00,55.739,55.757,55.738,55.757,11200000.0
2008-11-12 01:16:00,55.747,55.761,55.747,55.757,11200000.0
2008-11-12 01:17:00,55.777,55.795,55.774,55.778,11200000.0
2008-11-12 01:18:00,55.761,55.768,55.753,55.768,11200000.0
2008-11-12 01:19:00,55.78,55.782,55.767,55.77,16000000.0
2008-11-12 01:20:00,55.747,55.751,55.741,55.743,16000000.0
2008-11-12 01:21:00,55.732,55.736,55.718,55.718,17600000.0
2008-11-12 01:22:00,55.705,55.711,55.695,55.706,12800000.0
2008-11-12 01:23:00,55.692,55.692,55.664,55.664,12800000.0
2008-11-12 01:24:00,55.672,55.678,55.672,55.676,12800000.0
2008-11-12 01:25:00,55.681,55.689,55.678,55.687,14400000.0
2008-11-12 01:26:00,55.697,55.699,55.687,55.693,11200000.0
2008-11-12 01:27:00,55.693,55.704,55.691,55.698,11200000.0
2008-11-12 01:28:00,55.69,55.697,55.681,55.696,17600000.0
2008-11-12 01:29:00,55.699,55.701,55.672,55.701,12800000.0
2008-11-12 01:30:00,55.69,55.69,55.664,55.664,11200000.0
2008-11-12 01:31:00,55.618,55.618,55.573,55.573,12800000.0
2008-11-12 01:32:00,55.562,55.562,55.529,55.529,11200000.0
2008-11-12 01:33:00,55.51,55.514,55.499,55.505,12800000.0
2008-11-12 01:34:00,55.509,55.536,55.509,55.536,17600000.0
2008-11-12 01:35:00,55.558,55.564,55.538,55.538,11200000.0
2008-11-12 01:36:00,55.506,55.506,55.485,55.491,12800000.0
2008-11-12 01:37:00,55.493,55.496,55.486,55.486,13800000.0
2008-11-12 01:38:00,55.496,55.521,55.496,55.521,17600000.0
2008-11-12 01:39:00,55.527,55.535,55.446,55.53,12800000.0
2008-11-12 01:40:00,55.538,55.546,55.533,55.546,12200000.0
2008-11-12 01:41:00,55.574,55.579,55.566,55.566,12800000.0
2008-11-12 01:42:00,55.578,55.578,55.569,55.57,11200000.0
2008-11-12 01:43:00,55.576,55.596,55.576,55.596,11200000.0
2008-11-12 01:44:00,55.597,55.602,55.541,55.541,11200000.0
2008-11-12 01:45:00,55.513,55.513,55.478,55.478,11200000.0
2008-11-12 01:46:00,55.462,55.462,55.449,55.449,11200000.0
2008-11-12 01:47:00,55.438,55.438,55.41,55.413,17600000.0
2008-11-12 01:48:00,55.371,55.378,55.362,55.369,12800000.0
2008-11-12 01:49:00,55.373,55.376,55.37,55.37,16000000.0
2008-11-12 01:50:00,55.336,55.336,55.32,55.322,16000000.0
2008-11-12 01:51:00,55.324,55.334,55.304,55.334,17600000.0
2008-11-12 01:52:00,55.357,55.403,55.357,55.403,12800000.0
2008-11-12 01:53:00,55.405,55.409,55.384,55.409,14400000.0
2008-11-12 01:54:00,55.407,55.422,55.407,55.422,12800000.0
2008-11-12 01:55:00,55.434,55.437,55.423,55.423,11200000.0
2008-11-12 01:56:00,55.426,55.442,55.426,55.442,16000000.0
2008-11-12 01:57:00,55.464,55.495,55.464,55.488,11200000.0
2008-11-12 01:58:00,55.515,55.538,55.515,55.538,17600000.0
2008-11-12 01:59:00,55.547,55.547,55.527,55.528,12800000.0
2008-11-12 02:00:00,55.501,55.53,55.501,55.53,11200000.0
2008-11-12 02:01:00,55.555,55.579,55.554,55.554,11200000.0
2008-11-12 02:02:00,55.548,55.554,55.548,55.55,19200000.0
2008-11-12 02:03:00,55.555,55.563,55.552,55.552,12800000.0
2008-11-12 02:04:00,55.548,55.565,55.543,55.565,11200000.0
2008-11-12 02:05:00,55.577,55.577,55.569,55.575,12800000.0
2008-11-12 02:06:00,55.575,55.59,55.574,55.577,17600000.0
2008-11-12 02:07:00,55.583,55.602,55.583,55.602,21200000.0
2008-11-12 02:08:00,55.603,55.605,55.587,55.587,17600000.0
2008-11-12 02:09:00,55.601,55.601,55.587,55.597,14400000.0
2008-11-12 02:10:00,55.583,55.628,55.583,55.628,13200000.0
2008-11-12 02:11:00,55.652,55.656,55.642,55.656,12800000.0
2008-11-12 02:12:00,55.65,55.66,55.636,55.658,12800000.0
2008-11-12 02:13:00,55.67,55.696,55.67,55.683,16000000.0
2008-11-12 02:14:00,55.673,55.698,55.673,55.698,12800000.0
2008-11-12 02:15:00,55.699,55.736,55.699,55.736,11200000.0
2008-11-12 02:16:00,55.754,55.759,55.738,55.738,17600000.0
2008-11-12 02:17:00,55.744,55.765,55.744,55.763,10600000.0
2008-11-12 02:18:00,55.769,55.799,55.769,55.791,12800000.0
2008-11-12 02:19:00,55.783,55.8,55.783,55.8,9600000.0
2008-11-12 02:20:00,55.803,55.803,55.75,55.773,14400000.0
2008-11-12 02:21:00,55.741,55.752,55.735,55.737,17600000.0
2008-11-12 02:22:00,55.74,55.753,55.74,55.743,16000000.0
2008-11-12 02:23:00,55.771,55.812,55.771,55.812,10600000.0
2008-11-12 02:24:00,55.831,55.855,55.831,55.855,12800000.0
2008-11-12 02:25:00,55.863,55.866,55.853,55.86,24400000.0
2008-11-12 02:26:00,55.865,55.888,55.865,55.888,11600000.0
2008-11-12 02:27:00,55.935,55.951,55.925,55.925,13200000.0
2008-11-12 02:28:00,55.886,55.886,55.84,55.84,16000000.0
2008-11-12 02:29:00,55.861,55.899,55.861,55.88,11200000.0
2008-11-12 02:30:00,55.887,55.889,55.876,55.876,16000000.0
2008-11-12 02:31:00,55.873,55.881,55.871,55.881,14400000.0
2008-11-12 02:32:00,55.876,55.876,55.865,55.866,16000000.0
2008-11-12 02:33:00,55.862,55.884,55.862,55.884,11200000.0
2008-11-12 02:34:00,55.892,55.893,55.887,55.893,11200000.0
2008-11-12 02:35:00,55.897,55.897,55.882,55.896,12800000.0
2008-11-12 02:36:00,55.9,55.908,55.893,55.897,16000000.0
2008-11-12 02:37:00,55.902,55.907,55.896,55.903,12800000.0
2008-11-12 02:38:00,55.914,55.922,55.913,55.916,11200000.0
2008-11-12 02:39:00,55.934,55.962,55.934,55.962,19200000.0
2008-11-12 02:40:00,55.955,55.955,55.937,55.938,10600000.0
2008-11-12 02:41:00,55.931,55.95,55.931,55.95,12800000.0
2008-11-12 02:42:00,55.944,55.946,55.924,55.936,12800000.0
2008-11-12 02:43:00,55.953,55.974,55.953,55.974,25600000.0
2008-11-12 02:44:00,56.02,56.044,56.02,56.034,17600000.0
2008-11-12 02:45:00,56.019,56.03,56.019,56.03,9600000.0
2008-11-12 02:46:00,56.054,56.113,56.054,56.113,17600000.0
2008-11-12 02:47:00,56.108,56.108,56.098,56.098,8000000.0
2008-11-12 02:48:00,56.105,56.105,56.058,56.058,11200000.0
2008-11-12 02:49:00,56.017,56.02,56.013,56.014,16000000.0
2008-11-12 02:50:00,56.019,56.023,56.016,56.021,16000000.0
2008-11-12 02:51:00,56.026,56.053,56.026,56.053,16000000.0
2008-11-12 02:52:00,56.035,56.035,55.993,55.993,11200000.0
2008-11-12 02:53:00,55.99,55.999,55.935,55.966,12800000.0
2008-11-12 02:54:00,55.944,55.951,55.944,55.946,12800000.0
2008-11-12 02:55:00,55.923,55.937,55.92,55.937,12800000.0
2008-11-12 02:56:00,55.939,55.954,55.937,55.954,22400000.0
2008-11-12 02:57:00,55.972,55.996,55.972,55.996,11200000.0
2008-11-12 02:58:00,56.003,56.003,55.958,55.958,9600000.0
2008-11-12 02:59:00,55.94,55.94,55.896,55.896,16000000.0
2008-11-12 03:00:00,55.894,55.935,55.894,55.931,11200000.0
2008-11-12 03:01:00,55.941,55.949,55.928,55.928,12800000.0
2008-11-12 03:02:00,55.936,55.958,55.936,55.958,12800000.0
2008-11-12 03:03:00,55.965,56.002,55.965,56.002,12800000.0
2008-11-12 03:04:00,56.009,56.034,56.009,56.024,28800000.0
2008-11-12 03:05:00,56.038,56.038,56.01,56.01,17600000.0
2008-11-12 03:06:00,56.014,56.047,55.994,55.994,17600000.0
2008-11-12 03:07:00,55.997,56.011,55.997,56.009,11200000.0
2008-11-12 03:08:00,56.004,56.008,55.997,55.999,17000000.0
2008-11-12 03:09:00,56.005,56.012,56.002,56.002,11200000.0
2008-11-12 03:10:00,55.981,55.981,55.969,55.969,15400000.0
2008-11-12 03:11:00,55.963,55.97,55.952,55.952,12800000.0
2008-11-12 03:12:00,55.942,55.958,55.941,55.95,13200000.0
2008-11-12 03:13:00,55.946,55.967,55.946,55.967,14400000.0
2008-11-12 03:14:00,55.969,55.981,55.962,55.981,11200000.0
2008-11-12 03:15:00,55.982,55.985,55.966,55.977,17600000.0
2008-11-12 03:16:00,55.968,55.99,55.968,55.983,11200000.0
2008-11-12 03:17:00,55.998,56.002,55.986,55.989,12800000.0
2008-11-12 03:18:00,56.007,56.068,56.007,56.068,12800000.0
2008-11-12 03:19:00,56.08,56.109,56.08,56.109,16000000.0
2008-11-12 03:20:00,56.13,56.13,56.098,56.098,12800000.0
2008-11-12 03:21:00,56.107,56.121,56.102,56.119,17600000.0
2008-11-12 03:22:00,56.147,56.179,56.141,56.141,12800000.0
2008-11-12 03:23:00,56.132,56.176,56.132,56.166,17600000.0
2008-11-12 03:24:00,56.165,56.195,56.165,56.195,29200000.0
2008-11-12 03:25:00,56.199,56.227,56.199,56.221,19200000.0
2008-11-12 03:26:00,56.219,56.233,56.219,56.221,12800000.0
2008-11-12 03:27:00,56.218,56.218,56.193,56.193,12800000.0
2008-11-12 03:28:00,56.201,56.205,56.197,56.2,11200000.0
2008-11-12 03:29:00,56.183,56.183,56.128,56.128,11200000.0
2008-11-12 03:30:00,56.138,56.168,56.138,56.168,12800000.0
2008-11-12 03:31:00,56.181,56.195,56.181,56.186,32000000.0
2008-11-12 03:32:00,56.191,56.191,56.171,56.179,17600000.0
2008-11-12 03:33:00,56.172,56.174,56.163,56.163,13200000.0
2008-11-12 03:34:00,56.171,56.199,56.164,56.195,16000000.0
2008-11-12 03:35:00,56.203,56.237,56.195,56.237,14400000.0
2008-11-12 03:36:00,56.266,56.302,56.266,56.302,8000000.0
2008-11-12 03:37:00,56.32,56.323,56.307,56.308,17000000.0
2008-11-12 03:38:00,56.307,56.307,56.285,56.285,12800000.0
2008-11-12 03:39:00,56.276,56.3,56.276,56.3,16400000.0
2008-11-12 03:40:00,56.307,56.312,56.307,56.308,12800000.0
2008-11-12 03:41:00,56.315,56.315,56.288,56.296,12800000.0
2008-11-12 03:42:00,56.296,56.313,56.295,56.298,17000000.0
2008-11-12 03:43:00,56.307,56.323,56.306,56.323,14400000.0
2008-11-12 03:44:00,56.337,56.34,56.332,56.332,28800000.0
2008-11-12 03:45:00,56.326,56.326,56.308,56.314,14400000.0
2008-11-12 03:46:00,56.312,56.312,56.282,56.282,12800000.0
2008-11-12 03:47:00,56.262,56.32,56.262,56.32,12800000.0
2008-11-12 03:48:00,56.34,56.357,56.34,56.353,16000000.0
2008-11-12 03:49:00,56.374,56.377,56.366,56.371,12800000.0
2008-11-12 03:50:00,56.374,56.41,56.374,56.409,12800000.0
2008-11-12 03:51:00,56.392,56.392,56.358,56.358,12800000.0
2008-11-12 03:52:00,56.369,56.383,56.369,56.375,12800000.0
2008-11-12 03:53:00,56.387,56.417,56.387,56.417,11600000.0
2008-11-12 03:54:00,56.436,56.439,56.426,56.427,11200000.0
2008-11-12 03:55:00,56.424,56.429,56.404,56.404,17600000.0
2008-11-12 03:56:00,56.394,56.41,56.394,56.41,12800000.0
2008-11-12 03:57:00,56.415,56.421,56.389,56.405,11200000.0
2008-11-12 03:58:00,56.401,56.412,56.4,56.412,12800000.0
2008-11-12 03:59:00,56.423,56.441,56.421,56.434,18000000.0
2008-11-12 04:00:00,56.449,56.461,56.449,56.46,14400000.0
2008-11-12 04:01:00,56.471,56.475,56.455,56.475,11200000.0
2008-11-12 04:02:00,56.475,56.475,56.45,56.468,12800000.0
2008-11-12 04:03:00,56.39,56.495,56.39,56.455,11200000.0
2008-11-12 04:04:00,56.416,56.445,56.416,56.428,12800000.0
2008-11-12 04:05:00,56.435,56.453,56.426,56.438,14400000.0
2008-11-12 04:06:00,56.435,56.44,56.433,56.44,14400000.0
2008-11-12 04:07:00,56.44,56.447,56.433,56.433,12800000.0
2008-11-12 04:08:00,56.426,56.426,56.4,56.404,12800000.0
2008-11-12 04:09:00,56.398,56.401,56.388,56.388,11200000.0
2008-11-12 04:10:00,56.374,56.374,56.303,56.323,16000000.0
2008-11-12 04:11:00,56.365,56.369,56.356,56.356,17600000.0
2008-11-12 04:12:00,56.379,56.394,56.379,56.384,12800000.0
2008-11-12 04:13:00,56.369,56.371,56.345,56.345,17600000.0
2008-11-12 04:14:00,56.315,56.318,56.303,56.318,11200000.0
2008-11-12 04:15:00,56.316,56.322,56.31,56.322,16000000.0
2008-11-12 04:16:00,56.332,56.359,56.332,56.349,14400000.0
2008-11-12 04:17:00,56.348,56.348,56.337,56.338,17600000.0
2008-11-12 04:18:00,56.318,56.32,56.25,56.25,12800000.0
2008-11-12 04:19:00,56.234,56.298,56.234,56.298,35200000.0
2008-11-12 04:20:00,56.35,56.362,56.324,56.324,12800000.0
2008-11-12 04:21:00,56.321,56.323,56.305,56.305,11200000.0
2008-11-12 04:22:00,56.317,56.361,56.317,56.361,12800000.0
2008-11-12 04:23:00,56.332,56.332,56.314,56.33,12800000.0
2008-11-12 04:24:00,56.33,56.33,56.297,56.297,16000000.0
2008-11-12 04:25:00,56.31,56.34,56.31,56.34,16000000.0
2008-11-12 04:26:00,56.348,56.365,56.348,56.365,12200000.0
2008-11-12 04:27:00,56.359,56.363,56.351,56.351,17600000.0
2008-11-12 04:28:00,56.346,56.346,56.314,56.318,12800000.0
2008-11-12 04:29:00,56.296,56.301,56.292,56.3,16400000.0
2008-11-12 04:30:00,56.3,56.31,56.297,56.31,11200000.0
2008-11-12 04:31:00,56.303,56.303,56.283,56.288,16000000.0
2008-11-12 04:32:00,56.293,56.301,56.289,56.301,17600000.0
2008-11-12 04:33:00,56.32,56.343,56.32,56.343,12800000.0
2008-11-12 04:34:00,56.352,56.373,56.352,56.373,14400000.0
2008-11-12 04:35:00,56.378,56.385,56.372,56.378,11200000.0
2008-11-12 04:36:00,56.378,56.378,56.371,56.372,11200000.0
2008-11-12 04:37:00,56.358,56.361,56.352,56.355,11200000.0
2008-11-12 04:38:00,56.359,56.371,56.354,56.354,16000000.0
2008-11-12 04:39:00,56.334,56.334,56.307,56.323,14400000.0
2008-11-12 04:40:00,56.313,56.323,56.303,56.323,12800000.0
2008-11-12 04:41:00,56.337,56.337,56.324,56.324,11200000.0
2008-11-12 04:42:00,56.324,56.331,56.324,56.325,11200000.0
2008-11-12 04:43:00,56.327,56.33,56.318,56.322,17600000.0
2008-11-12 04:44:00,56.327,56.334,56.325,56.329,11200000.0
2008-11-12 04:45:00,56.328,56.336,56.328,56.333,11200000.0
2008-11-12 04:46:00,56.326,56.326,56.321,56.326,12800000.0
2008-11-12 04:47:00,56.333,56.335,56.325,56.327,16000000.0
2008-11-12 04:48:00,56.313,56.313,56.295,56.297,11600000.0
2008-11-12 04:49:00,56.301,56.306,56.292,56.292,12800000.0
2008-11-12 04:50:00,56.294,56.305,56.294,56.304,17600000.0
2008-11-12 04:51:00,56.305,56.311,56.305,56.311,16000000.0
2008-11-12 04:52:00,56.314,56.33,56.314,56.327,12800000.0
2008-11-12 04:53:00,56.337,56.341,56.336,56.336,12800000.0
2008-11-12 04:54:00,56.324,56.325,56.319,56.322,33600000.0
2008-11-12 04:55:00,56.338,56.339,56.312,56.312,10600000.0
2008-11-12 04:56:00,56.3,56.308,56.293,56.305,16000000.0
2008-11-12 04:57:00,56.302,56.316,56.301,56.301,17600000.0
2008-11-12 04:58:00,56.316,56.338,56.316,56.338,8000000.0
2008-11-12 04:59:00,56.333,56.348,56.326,56.345,17600000.0
2008-11-12 05:00:00,56.347,56.363,56.347,56.359,8000000.0
2008-11-12 05:01:00,56.366,56.392,56.366,56.378,14400000.0
2008-11-12 05:02:00,56.378,56.382,56.362,56.362,17600000.0
2008-11-12 05:03:00,56.379,56.409,56.379,56.409,17600000.0
2008-11-12 05:04:00,56.408,56.413,56.397,56.398,12800000.0
2008-11-12 05:05:00,56.407,56.42,56.407,56.42,12800000.0
2008-11-12 05:06:00,56.418,56.418,56.399,56.408,17600000.0
2008-11-12 05:07:00,56.404,56.406,56.4,56.4,10600000.0
2008-11-12 05:08:00,56.406,56.421,56.406,56.421,11200000.0
2008-11-12 05:09:00,56.445,56.445,56.433,56.44,11200000.0
2008-11-12 05:10:00,56.448,56.454,56.442,56.443,12800000.0
2008-11-12 05:11:00,56.441,56.441,56.429,56.43,11200000.0
2008-11-12 05:12:00,56.416,56.438,56.416,56.433,17600000.0
2008-11-12 05:13:00,56.442,56.445,56.434,56.44,11200000.0
2008-11-12 05:14:00,56.431,56.442,56.43,56.434,16000000.0
2008-11-12 05:15:00,56.431,56.434,56.425,56.426,12800000.0
2008-11-12 05:16:00,56.419,56.419,56.402,56.403,16000000.0
2008-11-12 05:17:00,56.399,56.399,56.393,56.397,8000000.0
2008-11-12 05:18:00,56.411,56.413,56.407,56.411,11200000.0
2008-11-12 05:19:00,56.405,56.405,56.391,56.396,17600000.0
2008-11-12 05:20:00,56.4,56.405,56.397,56.397,12800000.0
2008-11-12 05:21:00,56.389,56.389,56.376,56.377,17600000.0
2008-11-12 05:22:00,56.368,56.383,56.368,56.383,25600000.0
2008-11-12 05:23:00,56.401,56.401,56.393,56.393,43200000.0
2008-11-12 05:24:00,56.387,56.387,56.378,56.382,12800000.0
2008-11-12 05:25:00,56.363,56.363,56.341,56.345,12800000.0
2008-11-12 05:26:00,56.338,56.346,56.33,56.33,11600000.0
2008-11-12 05:27:00,56.322,56.324,56.313,56.32,12800000.0
2008-11-12 05:28:00,56.311,56.316,56.278,56.281,11200000.0
2008-11-12 05:29:00,56.289,56.298,56.279,56.297,17600000.0
2008-11-12 05:30:00,56.307,56.322,56.304,56.322,16000000.0
2008-11-12 05:31:00,56.278,56.278,56.265,56.272,11200000.0
2008-11-12 05:32:00,56.262,56.283,56.262,56.282,12800000.0
2008-11-12 05:33:00,56.292,56.309,56.292,56.301,11600000.0
2008-11-12 05:34:00,56.294,56.305,56.293,56.305,15400000.0
2008-11-12 05:35:00,56.307,56.309,56.304,56.305,11200000.0
2008-11-12 05:36:00,56.288,56.3,56.279,56.294,12800000.0
2008-11-12 05:37:00,56.303,56.304,56.299,56.299,12800000.0
2008-11-12 05:38:00,56.294,56.301,56.283,56.29,17600000.0
2008-11-12 05:39:00,56.291,56.291,56.276,56.279,12800000.0
2008-11-12 05:40:00,56.276,56.286,56.275,56.278,13200000.0
2008-11-12 05:41:00,56.251,56.251,56.226,56.228,11200000.0
2008-11-12 05:42:00,56.221,56.226,56.221,56.226,19200000.0
2008-11-12 05:43:00,56.229,56.232,56.22,56.222,17600000.0
2008-11-12 05:44:00,56.22,56.22,56.201,56.201,14400000.0
2008-11-12 05:45:00,56.204,56.256,56.204,56.256,12800000.0
2008-11-12 05:46:00,56.277,56.277,56.25,56.25,12800000.0
2008-11-12 05:47:00,56.267,56.274,56.267,56.27,12800000.0
2008-11-12 05:48:00,56.269,56.269,56.252,56.252,11200000.0
2008-11-12 05:49:00,56.248,56.257,56.247,56.247,22400000.0
2008-11-12 05:50:00,56.248,56.248,56.218,56.218,13200000.0
2008-11-12 05:51:00,56.217,56.217,56.191,56.194,16000000.0
2008-11-12 05:52:00,56.191,56.2,56.187,56.187,16000000.0
2008-11-12 05:53:00,56.18,56.18,56.096,56.096,12800000.0
2008-11-12 05:54:00,56.083,56.104,56.083,56.09,10600000.0
2008-11-12 05:55:00,56.088,56.106,56.088,56.106,16000000.0
2008-11-12 05:56:00,56.091,56.091,56.057,56.059,17600000.0
2008-11-12 05:57:00,56.065,56.079,56.065,56.071,11200000.0
2008-11-12 05:58:00,56.061,56.061,56.051,56.058,11200000.0
2008-11-12 05:59:00,56.069,56.069,56.057,56.057,17600000.0
2008-11-12 06:00:00,56.05,56.073,56.05,56.073,8000000.0
2008-11-12 06:01:00,56.048,56.069,56.048,56.053,8000000.0
2008-11-12 06:02:00,56.06,56.063,56.051,56.051,17600000.0
2008-11-12 06:03:00,56.046,56.054,56.046,56.053,12800000.0
2008-11-12 06:04:00,56.06,56.08,56.06,56.069,13200000.0
2008-11-12 06:05:00,56.082,56.088,56.081,56.083,11200000.0
2008-11-12 06:06:00,56.086,56.1,56.086,56.1,11200000.0
2008-11-12 06:07:00,56.097,56.097,56.09,56.09,11200000.0
2008-11-12 06:08:00,56.088,56.101,56.088,56.101,17600000.0
2008-11-12 06:09:00,56.138,56.181,56.138,56.175,12800000.0
2008-11-12 06:10:00,56.119,56.159,56.119,56.159,11200000.0
2008-11-12 06:11:00,56.17,56.18,56.17,56.176,35200000.0
2008-11-12 06:12:00,56.155,56.155,56.131,56.131,11200000.0
2008-11-12 06:13:00,56.134,56.137,56.134,56.134,8000000.0
2008-11-12 06:14:00,56.13,56.13,56.089,56.089,18000000.0
2008-11-12 06:15:00,56.094,56.118,56.094,56.118,17600000.0
2008-11-12 06:16:00,56.124,56.183,56.124,56.183,8000000.0
2008-11-12 06:17:00,56.184,56.202,56.173,56.202,14400000.0
2008-11-12 06:18:00,56.184,56.2,56.112,56.198,11200000.0
2008-11-12 06:19:00,56.205,56.205,56.197,56.197,9600000.0
2008-11-12 06:20:00,56.208,56.214,56.204,56.204,12800000.0
2008-11-12 06:21:00,56.213,56.216,56.204,56.206,14400000.0
2008-11-12 06:22:00,56.195,56.198,56.181,56.198,16000000.0
2008-11-12 06:23:00,56.194,56.205,56.194,56.203,11200000.0
2008-11-12 06:24:00,56.207,56.214,56.207,56.21,14400000.0
2008-11-12 06:25:00,56.202,56.206,56.189,56.191,17600000.0
2008-11-12 06:26:00,56.178,56.198,56.178,56.198,11200000.0
2008-11-12 06:27:00,56.189,56.195,56.188,56.195,8000000.0
2008-11-12 06:28:00,56.187,56.193,56.185,56.191,15400000.0
2008-11-12 06:29:00,56.189,56.189,56.172,56.172,12800000.0
2008-11-12 06:30:00,56.173,56.178,56.173,56.178,27200000.0
2008-11-12 06:31:00,56.169,56.169,56.152,56.168,11200000.0
2008-11-12 06:32:00,56.163,56.167,56.16,56.164,22400000.0
2008-11-12 06:33:00,56.175,56.19,56.175,56.182,24000000.0
2008-11-12 06:34:00,56.178,56.199,56.178,56.192,17600000.0
2008-11-12 06:35:00,56.167,56.167,56.15,56.15,11200000.0
2008-11-12 06:36:00,56.151,56.174,56.15,56.174,12200000.0
2008-11-12 06:37:00,56.178,56.191,56.178,56.18,12800000.0
2008-11-12 06:38:00,56.187,56.198,56.187,56.198,8000000.0
2008-11-12 06:39:00,56.211,56.213,56.186,56.186,14400000.0
2008-11-12 06:40:00,56.202,56.221,56.202,56.215,17600000.0
2008-11-12 06:41:00,56.214,56.221,56.209,56.209,11200000.0
2008-11-12 06:42:00,56.216,56.223,56.216,56.223,14400000.0
2008-11-12 06:43:00,56.226,56.24,56.226,56.24,19200000.0
2008-11-12 06:44:00,56.24,56.244,56.237,56.244,11200000.0
2008-11-12 06:45:00,56.231,56.24,56.227,56.24,12200000.0
2008-11-12 06:46:00,56.223,56.24,56.223,56.236,8000000.0
2008-11-12 06:47:00,56.249,56.263,56.249,56.263,12800000.0
2008-11-12 06:48:00,56.263,56.272,56.25,56.261,12800000.0
2008-11-12 06:49:00,56.263,56.265,56.258,56.258,12800000.0
2008-11-12 06:50:00,56.268,56.268,56.254,56.254,11200000.0
2008-11-12 06:51:00,56.26,56.27,56.258,56.27,16000000.0
2008-11-12 06:52:00,56.28,56.288,56.266,56.266,14400000.0
2008-11-12 06:53:00,56.262,56.263,56.259,56.261,6400000.0
2008-11-12 06:54:00,56.26,56.269,56.257,56.266,14400000.0
2008-11-12 06:55:00,56.246,56.256,56.228,56.231,9600000.0
2008-11-12 06:56:00,56.261,56.269,56.261,56.269,8000000.0
2008-11-12 06:57:00,56.263,56.272,56.262,56.266,16000000.0
2008-11-12 06:58:00,56.253,56.264,56.253,56.257,11200000.0
2008-11-12 06:59:00,56.255,56.255,56.241,56.242,17600000.0
2008-11-12 07:00:00,56.237,56.241,56.236,56.239,11200000.0
2008-11-12 07:01:00,56.22,56.229,56.213,56.223,16000000.0
2008-11-12 07:02:00,56.221,56.224,56.213,56.213,12800000.0
2008-11-12 07:03:00,56.196,56.205,56.191,56.194,12800000.0
2008-11-12 07:04:00,56.22,56.227,56.217,56.223,12800000.0
2008-11-12 07:05:00,56.223,56.223,56.212,56.212,12800000.0
2008-11-12 07:06:00,56.229,56.23,56.224,56.23,16000000.0
2008-11-12 07:07:00,56.226,56.231,56.218,56.218,12800000.0
2008-11-12 07:08:00,56.214,56.214,56.202,56.202,29200000.0
2008-11-12 07:09:00,56.199,56.199,56.193,56.193,16000000.0
2008-11-12 07:10:00,56.201,56.218,56.201,56.215,19200000.0
2008-11-12 07:11:00,56.225,56.23,56.223,56.23,17600000.0
2008-11-12 07:12:00,56.218,56.229,56.218,56.228,8000000.0
2008-11-12 07:13:00,56.225,56.229,56.216,56.216,14400000.0
2008-11-12 07:14:00,56.215,56.217,56.202,56.203,12800000.0
2008-11-12 07:15:00,56.194,56.197,56.164,56.164,11200000.0
2008-11-12 07:16:00,56.162,56.213,56.162,56.213,14400000.0
2008-11-12 07:17:00,56.216,56.217,56.195,56.195,11200000.0
2008-11-12 07:18:00,56.207,56.21,56.205,56.207,11200000.0
2008-11-12 07:19:00,56.201,56.209,56.191,56.202,11200000.0
2008-11-12 07:20:00,56.22,56.22,56.196,56.196,14400000.0
2008-11-12 07:21:00,56.19,56.203,56.19,56.196,12800000.0
2008-11-12 07:22:00,56.203,56.204,56.2,56.201,12200000.0
2008-11-12 07:23:00,56.214,56.225,56.21,56.221,16000000.0
2008-11-12 07:24:00,56.185,56.216,56.185,56.216,11200000.0
2008-11-12 07:25:00,56.215,56.234,56.215,56.231,11200000.0
2008-11-12 07:26:00,56.243,56.258,56.231,56.258,12800000.0
2008-11-12 07:27:00,56.263,56.263,56.253,56.26,12800000.0
2008-11-12 07:28:00,56.251,56.251,56.243,56.246,12800000.0
2008-11-12 07:29:00,56.247,56.255,56.245,56.25,27200000.0
2008-11-12 07:30:00,56.241,56.244,56.156,56.238,16000000.0
2008-11-12 07:31:00,56.243,56.243,56.229,56.237,11200000.0
2008-11-12 07:32:00,56.217,56.217,56.184,56.184,12800000.0
2008-11-12 07:33:00,56.142,56.148,56.136,56.143,16000000.0
2008-11-12 07:34:00,56.157,56.173,56.157,56.17,11200000.0
2008-11-12 07:35:00,56.168,56.169,56.163,56.163,8000000.0
2008-11-12 07:36:00,56.157,56.174,56.147,56.173,12800000.0
2008-11-12 07:37:00,56.167,56.167,56.153,56.154,14400000.0
2008-11-12 07:38:00,56.161,56.161,56.144,56.15,16000000.0
2008-11-12 07:39:00,56.154,56.188,56.154,56.182,19200000.0
2008-11-12 07:40:00,56.199,56.206,56.197,56.206,11200000.0
2008-11-12 07:41:00,56.21,56.218,56.193,56.202,32000000.0
2008-11-12 07:42:00,56.185,56.197,56.18,56.197,33600000.0
2008-11-12 07:43:00,56.199,56.201,56.187,56.201,28200000.0
2008-11-12 07:44:00,56.195,56.199,56.19,56.19,8000000.0
2008-11-12 07:45:00,56.175,56.181,56.115,56.181,14400000.0
2008-11-12 07:46:00,56.176,56.187,56.171,56.187,27200000.0
2008-11-12 07:47:00,56.186,56.186,56.16,56.166,11200000.0
2008-11-12 07:48:00,56.161,56.162,56.153,56.162,11200000.0
2008-11-12 07:49:00,56.165,56.165,56.135,56.148,16000000.0
2008-11-12 07:50:00,56.152,56.169,56.152,56.169,11200000.0
2008-11-12 07:51:00,56.184,56.189,56.166,56.166,38400000.0
2008-11-12 07:52:00,56.171,56.192,56.171,56.192,9600000.0
2008-11-12 07:53:00,56.209,56.209,56.199,56.203,11200000.0
2008-11-12 07:54:00,56.193,56.194,56.178,56.194,12800000.0
2008-11-12 07:55:00,56.196,56.196,56.178,56.178,29800000.0
2008-11-12 07:56:00,56.205,56.22,56.205,56.22,16000000.0
2008-11-12 07:57:00,56.222,56.222,56.209,56.209,17600000.0
2008-11-12 07:58:00,56.213,56.213,56.21,56.212,11200000.0
2008-11-12 07:59:00,56.216,56.227,56.213,56.225,17600000.0
2008-11-12 08:00:00,56.23,56.239,56.229,56.238,12800000.0
2008-11-12 08:01:00,56.24,56.243,56.239,56.24,11200000.0
2008-11-12 08:02:00,56.254,56.311,56.254,56.311,9600000.0
2008-11-12 08:03:00,56.307,56.307,56.26,56.26,15400000.0
2008-11-12 08:04:00,56.319,56.326,56.256,56.258,11200000.0
2008-11-12 08:05:00,56.289,56.307,56.281,56.305,12800000.0
2008-11-12 08:06:00,56.326,56.351,56.326,56.351,12800000.0
2008-11-12 08:07:00,56.364,56.373,56.353,56.363,16000000.0
2008-11-12 08:08:00,56.378,56.381,56.374,56.38,12800000.0
2008-11-12 08:09:00,56.394,56.396,56.39,56.39,12800000.0
2008-11-12 08:10:00,56.387,56.387,56.373,56.379,29800000.0
2008-11-12 08:11:00,56.392,56.395,56.377,56.382,12800000.0
2008-11-12 08:12:00,56.371,56.382,56.371,56.379,17600000.0
2008-11-12 08:13:00,56.388,56.392,56.385,56.385,14400000.0
2008-11-12 08:14:00,56.406,56.407,56.398,56.401,16000000.0
2008-11-12 08:15:00,56.367,56.367,56.345,56.358,11200000.0
2008-11-12 08:16:00,56.367,56.368,56.363,56.363,19200000.0
2008-11-12 08:17:00,56.364,56.37,56.363,56.363,11200000.0
2008-11-12 08:18:00,56.36,56.36,56.334,56.334,11200000.0
2008-11-12 08:19:00,56.34,56.347,56.334,56.334,11200000.0
2008-11-12 08:20:00,56.353,56.382,56.353,56.371,12200000.0
2008-11-12 08:21:00,56.386,56.398,56.384,56.398,11200000.0
2008-11-12 08:22:00,56.413,56.425,56.413,56.419,11200000.0
2008-11-12 08:23:00,56.428,56.431,56.421,56.426,16000000.0
2008-11-12 08:24:00,56.428,56.449,56.428,56.436,17600000.0
2008-11-12 08:25:00,56.456,56.508,56.456,56.504,12800000.0
2008-11-12 08:26:00,56.514,56.514,56.498,56.511,11200000.0
2008-11-12 08:27:00,56.507,56.508,56.486,56.486,11600000.0
2008-11-12 08:28:00,56.481,56.487,56.475,56.479,12800000.0
2008-11-12 08:29:00,56.495,56.512,56.495,56.512,10600000.0
2008-11-12 08:30:00,56.511,56.511,56.498,56.498,12800000.0
2008-11-12 08:31:00,56.542,56.556,56.53,56.556,12800000.0
2008-11-12 08:32:00,56.558,56.558,56.499,56.499,14400000.0
2008-11-12 08:33:00,56.505,56.514,56.497,56.514,41600000.0
2008-11-12 08:34:00,56.513,56.513,56.477,56.477,11200000.0
2008-11-12 08:35:00,56.479,56.479,56.428,56.443,48000000.0
2008-11-12 08:36:00,56.386,56.386,56.367,56.384,16000000.0
2008-11-12 08:37:00,56.393,56.393,56.379,56.393,14400000.0
2008-11-12 08:38:00,56.401,56.425,56.401,56.425,17600000.0
2008-11-12 08:39:00,56.445,56.452,56.437,56.452,14400000.0
2008-11-12 08:40:00,56.461,56.461,56.441,56.457,11200000.0
2008-11-12 08:41:00,56.466,56.522,56.466,56.518,32000000.0
2008-11-12 08:42:00,56.518,56.522,56.516,56.52,14400000.0
2008-11-12 08:43:00,56.517,56.526,56.509,56.525,12800000.0
2008-11-12 08:44:00,56.532,56.536,56.513,56.52,16000000.0
2008-11-12 08:45:00,56.519,56.531,56.502,56.531,12800000.0
2008-11-12 08:46:00,56.533,56.533,56.524,56.531,12200000.0
2008-11-12 08:47:00,56.531,56.545,56.531,56.545,24000000.0
2008-11-12 08:48:00,56.533,56.533,56.498,56.509,30400000.0
2008-11-12 08:49:00,56.505,56.505,56.497,56.501,8000000.0
2008-11-12 08:50:00,56.508,56.516,56.508,56.515,12800000.0
2008-11-12 08:51:00,56.493,56.505,56.48,56.49,22400000.0
2008-11-12 08:52:00,56.517,56.52,56.513,56.518,35200000.0
2008-11-12 08:53:00,56.51,56.512,56.498,56.505,55400000.0
2008-11-12 08:54:00,56.499,56.499,56.475,56.475,22400000.0
2008-11-12 08:55:00,56.471,56.482,56.471,56.478,17600000.0
2008-11-12 08:56:00,56.482,56.482,56.457,56.459,14400000.0
2008-11-12 08:57:00,56.451,56.461,56.451,56.461,43600000.0
2008-11-12 08:58:00,56.477,56.489,56.477,56.489,19200000.0
2008-11-12 08:59:00,56.495,56.5,56.474,56.474,14400000.0
2008-11-12 09:00:00,56.444,56.444,56.36,56.372,32000000.0
2008-11-12 09:01:00,56.371,56.385,56.364,56.373,31400000.0
2008-11-12 09:02:00,56.368,56.368,56.358,56.358,19200000.0
2008-11-12 09:03:00,56.361,56.377,56.361,56.377,16000000.0
2008-11-12 09:04:00,56.4,56.427,56.4,56.427,22800000.0
2008-11-12 09:05:00,56.47,56.488,56.47,56.488,19200000.0
2008-11-12 09:06:00,56.478,56.478,56.436,56.436,30400000.0
2008-11-12 09:07:00,56.446,56.446,56.393,56.393,19200000.0
2008-11-12 09:08:00,56.392,56.396,56.386,56.396,12800000.0
2008-11-12 09:09:00,56.402,56.415,56.402,56.409,46400000.0
2008-11-12 09:10:00,56.417,56.417,56.405,56.415,24000000.0
2008-11-12 09:11:00,56.413,56.413,56.392,56.392,28800000.0
2008-11-12 09:12:00,56.39,56.398,56.387,56.388,14400000.0
2008-11-12 09:13:00,56.396,56.403,56.391,56.396,12800000.0
2008-11-12 09:14:00,56.386,56.391,56.374,56.391,12800000.0
2008-11-12 09:15:00,56.393,56.405,56.393,56.405,30400000.0
2008-11-12 09:16:00,56.424,56.471,56.424,56.471,49600000.0
2008-11-12 09:17:00,56.495,56.508,56.494,56.506,78400000.0
2008-11-12 09:18:00,56.505,56.509,56.478,56.478,72000000.0
2008-11-12 09:19:00,56.528,56.538,56.519,56.52,65000000.0
2008-11-12 09:20:00,56.477,56.553,56.477,56.553,76800000.0
2008-11-12 09:21:00,56.575,56.668,56.575,56.668,49400000.0
2008-11-12 09:22:00,56.658,56.658,56.636,56.639,36800000.0
2008-11-12 09:23:00,56.646,56.685,56.646,56.685,68800000.0
2008-11-12 09:24:00,56.693,56.707,56.693,56.695,43200000.0
2008-11-12 09:25:00,56.669,56.677,56.665,56.668,19200000.0
2008-11-12 09:26:00,56.701,56.788,56.701,56.788,32000000.0
2008-11-12 09:27:00,56.842,56.844,56.795,56.802,70400000.0
2008-11-12 09:28:00,56.801,56.804,56.787,56.787,11200000.0
2008-11-12 09:29:00,56.789,56.789,56.756,56.778,36800000.0
2008-11-12 09:30:00,56.776,56.779,56.767,56.779,25000000.0
2008-11-12 09:31:00,56.787,56.793,56.782,56.786,12800000.0
2008-11-12 09:32:00,56.795,56.823,56.791,56.814,33600000.0
2008-11-12 09:33:00,56.814,56.818,56.811,56.817,30400000.0
2008-11-12 09:34:00,56.808,56.808,56.773,56.773,33600000.0
2008-11-12 09:35:00,56.751,56.756,56.745,56.75,52200000.0
2008-11-12 09:36:00,56.752,56.762,56.746,56.762,46400000.0
2008-11-12 09:37:00,56.777,56.788,56.775,56.782,33400000.0
2008-11-12 09:38:00,56.801,56.815,56.799,56.815,12800000.0
2008-11-12 09:39:00,56.828,56.83,56.817,56.824,43200000.0
2008-11-12 09:40:00,56.83,56.837,56.824,56.825,46800000.0
2008-11-12 09:41:00,56.785,56.785,56.724,56.724,30400000.0
2008-11-12 09:42:00,56.722,56.742,56.722,56.735,42600000.0
2008-11-12 09:43:00,56.746,56.811,56.746,56.811,56000000.0
2008-11-12 09:44:00,56.779,56.779,56.766,56.77,29800000.0
2008-11-12 09:45:00,56.773,56.792,56.773,56.787,19200000.0
2008-11-12 09:46:00,56.787,56.804,56.787,56.804,26600000.0
2008-11-12 09:47:00,56.806,56.812,56.806,56.812,12800000.0
2008-11-12 09:48:00,56.819,56.82,56.804,56.814,12200000.0
2008-11-12 09:49:00,56.786,56.787,56.77,56.77,16000000.0
2008-11-12 09:50:00,56.759,56.759,56.715,56.731,33600000.0
2008-11-12 09:51:00,56.706,56.706,56.647,56.648,84200000.0
2008-11-12 09:52:00,56.653,56.668,56.653,56.668,11600000.0
2008-11-12 09:53:00,56.674,56.674,56.66,56.665,30400000.0
2008-11-12 09:54:00,56.656,56.656,56.641,56.645,12800000.0
2008-11-12 09:55:00,56.637,56.637,56.616,56.626,33600000.0
2008-11-12 09:56:00,56.616,56.645,56.616,56.645,36800000.0
2008-11-12 09:57:00,56.648,56.66,56.648,56.658,24000000.0
2008-11-12 09:58:00,56.658,56.658,56.652,56.655,32000000.0
2008-11-12 09:59:00,56.658,56.667,56.658,56.66,50600000.0
2008-11-12 10:00:00,56.666,56.67,56.653,56.667,62800000.0
2008-11-12 10:01:00,56.652,56.663,56.651,56.663,17000000.0
2008-11-12 10:02:00,56.65,56.653,56.585,56.585,36800000.0
2008-11-12 10:03:00,56.579,56.579,56.536,56.536,44800000.0
2008-11-12 10:04:00,56.535,56.548,56.535,56.548,40000000.0
2008-11-12 10:05:00,56.559,56.559,56.541,56.547,37800000.0
2008-11-12 10:06:00,56.543,56.543,56.533,56.535,33600000.0
2008-11-12 10:07:00,56.525,56.525,56.487,56.499,43200000.0
2008-11-12 10:08:00,56.473,56.475,56.465,56.465,49800000.0
2008-11-12 10:09:00,56.457,56.458,56.448,56.456,12800000.0
2008-11-12 10:10:00,56.472,56.504,56.472,56.504,45800000.0
2008-11-12 10:11:00,56.533,56.533,56.462,56.466,57600000.0
2008-11-12 10:12:00,56.474,56.483,56.458,56.478,57000000.0
2008-11-12 10:13:00,56.465,56.489,56.465,56.489,41600000.0
2008-11-12 10:14:00,56.477,56.477,56.393,56.393,30400000.0
2008-11-12 10:15:00,56.369,56.392,56.369,56.392,30400000.0
2008-11-12 10:16:00,56.383,56.383,56.347,56.351,17600000.0
2008-11-12 10:17:00,56.37,56.402,56.37,56.387,12800000.0
2008-11-12 10:18:00,56.403,56.441,56.403,56.441,12800000.0
2008-11-12 10:19:00,56.46,56.589,56.46,56.589,75200000.0
2008-11-12 10:20:00,56.586,56.586,56.459,56.459,16000000.0
2008-11-12 10:21:00,56.484,56.527,56.483,56.495,35600000.0
2008-11-12 10:22:00,56.538,56.557,56.538,56.554,16000000.0
2008-11-12 10:23:00,56.549,56.555,56.546,56.55,33600000.0
2008-11-12 10:24:00,56.565,56.586,56.565,56.586,43200000.0
2008-11-12 10:25:00,56.577,56.577,56.561,56.57,64000000.0
2008-11-12 10:26:00,56.518,56.556,56.512,56.533,36800000.0
2008-11-12 10:27:00,56.564,56.576,56.564,56.576,53200000.0
2008-11-12 10:28:00,56.578,56.579,56.569,56.578,88000000.0
2008-11-12 10:29:00,56.579,56.579,56.566,56.569,17600000.0
2008-11-12 10:30:00,56.578,56.584,56.57,56.584,27200000.0
2008-11-12 10:31:00,56.573,56.574,56.543,56.564,32000000.0
2008-11-12 10:32:00,56.543,56.544,56.535,56.544,46400000.0
2008-11-12 10:33:00,56.538,56.538,56.503,56.503,35200000.0
2008-11-12 10:34:00,56.479,56.497,56.479,56.497,17600000.0
2008-11-12 10:35:00,56.497,56.497,56.455,56.483,12800000.0
2008-11-12 10:36:00,56.494,56.506,56.477,56.477,11200000.0
2008-11-12 10:37:00,56.508,56.522,56.508,56.522,19200000.0
2008-11-12 10:38:00,56.523,56.523,56.498,56.509,28800000.0
2008-11-12 10:39:00,56.505,56.508,56.49,56.49,16000000.0
2008-11-12 10:40:00,56.447,56.447,56.345,56.345,24000000.0
2008-11-12 10:41:00,56.343,56.343,56.29,56.29,57000000.0
2008-11-12 10:42:00,56.266,56.268,56.244,56.244,38400000.0
2008-11-12 10:43:00,56.215,56.215,56.19,56.199,9600000.0
2008-11-12 10:44:00,56.199,56.223,56.199,56.223,19200000.0
2008-11-12 10:45:00,56.21,56.216,56.206,56.206,21800000.0
2008-11-12 10:46:00,56.172,56.175,56.159,56.175,29200000.0
2008-11-12 10:47:00,56.126,56.126,56.102,56.102,25600000.0
2008-11-12 10:48:00,56.112,56.122,56.109,56.122,38400000.0
2008-11-12 10:49:00,56.065,56.065,55.937,55.937,25600000.0
2008-11-12 10:50:00,55.9,55.903,55.885,55.899,59600000.0
2008-11-12 10:51:00,55.907,55.912,55.9,55.909,68800000.0
2008-11-12 10:52:00,55.913,55.915,55.908,55.915,35200000.0
2008-11-12 10:53:00,55.919,55.919,55.884,55.894,58600000.0
2008-11-12 10:54:00,55.88,55.89,55.868,55.877,54200000.0
2008-11-12 10:55:00,55.852,55.852,55.821,55.846,41600000.0
2008-11-12 10:56:00,55.866,55.913,55.866,55.913,44200000.0
2008-11-12 10:57:00,55.9,55.9,55.874,55.874,33600000.0
2008-11-12 10:58:00,55.882,55.962,55.882,55.962,40000000.0
2008-11-12 10:59:00,55.964,55.964,55.895,55.895,49000000.0
2008-11-12 11:00:00,55.87,55.904,55.866,55.896,50600000.0
2008-11-12 11:01:00,55.888,55.888,55.853,55.853,12800000.0
2008-11-12 11:02:00,55.859,55.859,55.842,55.842,19200000.0
2008-11-12 11:03:00,55.828,55.838,55.828,55.832,36800000.0
2008-11-12 11:04:00,55.818,55.834,55.817,55.834,27200000.0
2008-11-12 11:05:00,55.823,55.823,55.794,55.811,10600000.0
2008-11-12 11:06:00,55.858,55.875,55.858,55.875,30400000.0
2008-11-12 11:07:00,55.906,55.949,55.906,55.942,46400000.0
2008-11-12 11:08:00,55.957,55.957,55.934,55.936,32000000.0
2008-11-12 11:09:00,55.935,55.949,55.91,55.911,75200000.0
2008-11-12 11:10:00,55.934,55.958,55.934,55.958,37200000.0
2008-11-12 11:11:00,55.99,55.993,55.972,55.978,53200000.0
2008-11-12 11:12:00,55.979,55.986,55.972,55.975,70200000.0
2008-11-12 11:13:00,55.926,55.945,55.912,55.945,12800000.0
2008-11-12 11:14:00,55.96,55.974,55.958,55.974,57400000.0
2008-11-12 11:15:00,55.986,55.995,55.986,55.993,11200000.0
2008-11-12 11:16:00,55.987,55.987,55.951,55.971,17600000.0
2008-11-12 11:17:00,55.975,55.981,55.968,55.973,54400000.0
2008-11-12 11:18:00,55.986,55.993,55.977,55.981,73600000.0
2008-11-12 11:19:00,56.03,56.068,56.03,56.068,56000000.0
2008-11-12 11:20:00,56.106,56.124,56.106,56.114,35200000.0
2008-11-12 11:21:00,56.125,56.133,56.113,56.113,39400000.0
2008-11-12 11:22:00,56.127,56.171,56.119,56.171,40400000.0
2008-11-12 11:23:00,56.174,56.174,56.147,56.156,51200000.0
2008-11-12 11:24:00,56.143,56.156,56.142,56.152,52800000.0
2008-11-12 11:25:00,56.157,56.158,56.133,56.133,35200000.0
2008-11-12 11:26:00,56.14,56.153,56.14,56.153,27200000.0
2008-11-12 11:27:00,56.161,56.167,56.146,56.146,12800000.0
2008-11-12 11:28:00,56.15,56.16,56.147,56.156,41000000.0
2008-11-12 11:29:00,56.17,56.178,56.164,56.164,42600000.0
2008-11-12 11:30:00,56.179,56.192,56.175,56.192,11600000.0
2008-11-12 11:31:00,56.185,56.185,56.171,56.171,27200000.0
2008-11-12 11:32:00,56.166,56.167,56.151,56.151,35200000.0
2008-11-12 11:33:00,56.155,56.157,56.154,56.154,17600000.0
2008-11-12 11:34:00,56.146,56.147,56.136,56.145,33600000.0
2008-11-12 11:35:00,56.13,56.154,56.13,56.154,18000000.0
2008-11-12 11:36:00,56.151,56.159,56.087,56.089,43000000.0
2008-11-12 11:37:00,56.089,56.089,56.076,56.085,41600000.0
2008-11-12 11:38:00,56.084,56.111,56.084,56.085,27200000.0
2008-11-12 11:39:00,56.063,56.071,56.054,56.059,11200000.0
2008-11-12 11:40:00,56.074,56.08,56.069,56.079,22400000.0
2008-11-12 11:41:00,56.089,56.089,56.066,56.075,37800000.0
2008-11-12 11:42:00,56.064,56.064,56.05,56.051,38800000.0
2008-11-12 11:43:00,56.042,56.043,56.032,56.033,17600000.0
2008-11-12 11:44:00,56.056,56.074,56.056,56.072,59200000.0
2008-11-12 11:45:00,56.076,56.088,56.076,56.082,49600000.0
2008-11-12 11:46:00,56.058,56.058,56.041,56.05,11200000.0
2008-11-12 11:47:00,56.043,56.043,56.024,56.024,55400000.0
2008-11-12 11:48:00,56.02,56.02,55.984,55.984,14400000.0
2008-11-12 11:49:00,55.974,55.992,55.974,55.978,42000000.0
2008-11-12 11:50:00,55.965,55.987,55.965,55.987,44800000.0
2008-11-12 11:51:00,55.983,55.997,55.978,55.997,45200000.0
2008-11-12 11:52:00,56.003,56.003,55.963,55.963,32000000.0
2008-11-12 11:53:00,55.986,55.987,55.956,55.956,35200000.0
2008-11-12 11:54:00,55.947,55.948,55.935,55.937,48000000.0
2008-11-12 11:55:00,55.934,55.934,55.913,55.928,43600000.0
2008-11-12 11:56:00,55.929,55.929,55.907,55.912,64000000.0
2008-11-12 11:57:00,55.916,55.926,55.914,55.919,22400000.0
2008-11-12 11:58:00,55.917,55.917,55.891,55.913,41600000.0
2008-11-12 11:59:00,55.921,55.94,55.921,55.94,50600000.0
2008-11-12 12:00:00,55.928,55.931,55.923,55.931,36800000.0
2008-11-12 12:01:00,55.929,55.929,55.892,55.898,19200000.0
2008-11-12 12:02:00,55.922,55.941,55.917,55.941,12800000.0
2008-11-12 12:03:00,55.956,55.961,55.938,55.938,50600000.0
2008-11-12 12:04:00,55.907,55.93,55.907,55.93,24000000.0
2008-11-12 12:05:00,55.93,55.93,55.871,55.871,28800000.0
2008-11-12 12:06:00,55.857,55.898,55.846,55.898,24000000.0
2008-11-12 12:07:00,55.888,55.888,55.849,55.849,20800000.0
2008-11-12 12:08:00,55.844,55.871,55.844,55.863,43600000.0
2008-11-12 12:09:00,55.872,55.872,55.814,55.832,25600000.0
2008-11-12 12:10:00,55.815,55.815,55.726,55.726,10600000.0
2008-11-12 12:11:00,55.707,55.71,55.693,55.701,27000000.0
2008-11-12 12:12:00,55.693,55.781,55.693,55.781,30400000.0
2008-11-12 12:13:00,55.78,55.802,55.78,55.801,14400000.0
2008-11-12 12:14:00,55.819,55.835,55.811,55.835,16000000.0
2008-11-12 12:15:00,55.827,55.848,55.827,55.844,26600000.0
2008-11-12 12:16:00,55.859,55.878,55.859,55.872,27200000.0
2008-11-12 12:17:00,55.859,55.861,55.828,55.851,43200000.0
2008-11-12 12:18:00,55.783,55.792,55.779,55.792,25600000.0
2008-11-12 12:19:00,55.806,55.806,55.76,55.76,35200000.0
2008-11-12 12:20:00,55.768,55.787,55.768,55.787,36800000.0
2008-11-12 12:21:00,55.785,55.792,55.775,55.792,59600000.0
2008-11-12 12:22:00,55.789,55.796,55.789,55.794,30400000.0
2008-11-12 12:23:00,55.793,55.793,55.785,55.786,32000000.0
2008-11-12 12:24:00,55.784,55.784,55.765,55.765,33600000.0
2008-11-12 12:25:00,55.751,55.768,55.751,55.757,22400000.0
2008-11-12 12:26:00,55.752,55.788,55.752,55.788,30800000.0
2008-11-12 12:27:00,55.82,55.902,55.82,55.898,30400000.0
2008-11-12 12:28:00,55.909,56.009,55.909,56.009,60800000.0
2008-11-12 12:29:00,55.941,56.061,55.903,55.985,114000000.0
2008-11-12 12:30:00,56.118,56.145,56.036,56.145,46400000.0
2008-11-12 12:31:00,56.134,56.134,56.042,56.042,69800000.0
2008-11-12 12:32:00,55.998,56.008,55.998,56.005,29200000.0
2008-11-12 12:33:00,56.042,56.081,56.042,56.081,40400000.0
2008-11-12 12:34:00,56.102,56.121,56.038,56.038,27600000.0
2008-11-12 12:35:00,56.044,56.053,56.022,56.022,25600000.0
2008-11-12 12:36:00,56.003,56.003,55.941,55.941,47800000.0
2008-11-12 12:37:00,55.945,55.965,55.936,55.936,14400000.0
2008-11-12 12:38:00,55.929,55.929,55.891,55.891,14400000.0
2008-11-12 12:39:00,55.899,55.908,55.899,55.908,23400000.0
2008-11-12 12:40:00,55.904,55.904,55.889,55.897,16000000.0
2008-11-12 12:41:00,55.91,55.949,55.91,55.949,22200000.0
2008-11-12 12:42:00,55.951,55.959,55.945,55.945,22400000.0
2008-11-12 12:43:00,55.924,55.924,55.912,55.912,36800000.0
2008-11-12 12:44:00,55.9,55.9,55.873,55.873,22400000.0
2008-11-12 12:45:00,55.867,55.874,55.867,55.868,35200000.0
2008-11-12 12:46:00,55.843,55.843,55.834,55.837,44800000.0
2008-11-12 12:47:00,55.843,55.852,55.843,55.852,29800000.0
2008-11-12 12:48:00,55.84,55.859,55.836,55.859,32000000.0
2008-11-12 12:49:00,55.871,55.878,55.868,55.868,40000000.0
2008-11-12 12:50:00,55.85,55.85,55.817,55.817,16000000.0
2008-11-12 12:51:00,55.776,55.776,55.731,55.743,22400000.0
2008-11-12 12:52:00,55.724,55.724,55.714,55.714,25600000.0
2008-11-12 12:53:00,55.704,55.716,55.704,55.711,11200000.0
2008-11-12 12:54:00,55.733,55.758,55.733,55.753,11200000.0
2008-11-12 12:55:00,55.771,55.782,55.768,55.782,24400000.0
2008-11-12 12:56:00,55.783,55.794,55.783,55.786,12200000.0
2008-11-12 12:57:00,55.784,55.789,55.773,55.789,27200000.0
2008-11-12 12:58:00,55.795,55.8,55.789,55.789,12800000.0
2008-11-12 12:59:00,55.784,55.8,55.784,55.79,14400000.0
2008-11-12 13:00:00,55.793,55.805,55.793,55.805,8000000.0
2008-11-12 13:01:00,55.831,55.841,55.828,55.841,17600000.0
2008-11-12 13:02:00,55.864,55.864,55.817,55.817,12800000.0
2008-11-12 13:03:00,55.778,55.78,55.758,55.758,12800000.0
2008-11-12 13:04:00,55.749,55.762,55.72,55.72,16000000.0
2008-11-12 13:05:00,55.708,55.708,55.689,55.704,12800000.0
2008-11-12 13:06:00,55.725,55.736,55.725,55.733,17000000.0
2008-11-12 13:07:00,55.738,55.755,55.729,55.755,12800000.0
2008-11-12 13:08:00,55.769,55.769,55.745,55.745,32000000.0
2008-11-12 13:09:00,55.726,55.726,55.703,55.708,29200000.0
2008-11-12 13:10:00,55.694,55.701,55.687,55.693,32000000.0
2008-11-12 13:11:00,55.693,55.695,55.682,55.682,19200000.0
2008-11-12 13:12:00,55.633,55.634,55.615,55.617,16000000.0
2008-11-12 13:13:00,55.632,55.678,55.632,55.678,11200000.0
2008-11-12 13:14:00,55.701,55.719,55.701,55.719,11200000.0
2008-11-12 13:15:00,55.733,55.745,55.728,55.728,11200000.0
2008-11-12 13:16:00,55.701,55.707,55.7,55.706,26000000.0
2008-11-12 13:17:00,55.705,55.73,55.705,55.73,12800000.0
2008-11-12 13:18:00,55.729,55.729,55.721,55.723,56000000.0
2008-11-12 13:19:00,55.721,55.743,55.719,55.737,14400000.0
2008-11-12 13:20:00,55.757,55.767,55.752,55.76,12800000.0
2008-11-12 13:21:00,55.797,55.806,55.797,55.803,57200000.0
2008-11-12 13:22:00,55.852,55.876,55.852,55.874,10600000.0
2008-11-12 13:23:00,55.86,55.86,55.828,55.842,12800000.0
2008-11-12 13:24:00,55.831,55.831,55.817,55.817,14400000.0
2008-11-12 13:25:00,55.837,55.884,55.837,55.884,33600000.0
2008-11-12 13:26:00,55.915,56.007,55.915,56.007,24000000.0
2008-11-12 13:27:00,56.029,56.029,56.014,56.019,40400000.0
2008-11-12 13:28:00,56.072,56.109,56.072,56.106,20800000.0
2008-11-12 13:29:00,56.095,56.095,56.056,56.082,21800000.0
2008-11-12 13:30:00,56.105,56.134,56.105,56.134,36200000.0
2008-11-12 13:31:00,56.152,56.152,56.1,56.1,11600000.0
2008-11-12 13:32:00,56.088,56.088,56.076,56.076,17600000.0
2008-11-12 13:33:00,56.088,56.091,56.076,56.08,12800000.0
2008-11-12 13:34:00,56.088,56.108,56.088,56.099,12800000.0
2008-11-12 13:35:00,56.091,56.091,56.039,56.059,12200000.0
2008-11-12 13:36:00,56.07,56.07,56.041,56.041,48000000.0
2008-11-12 13:37:00,56.027,56.039,56.024,56.035,24400000.0
2008-11-12 13:38:00,56.045,56.057,56.032,56.034,28800000.0
2008-11-12 13:39:00,56.039,56.067,56.039,56.067,25600000.0
2008-11-12 13:40:00,56.067,56.068,56.057,56.057,12800000.0
2008-11-12 13:41:00,56.069,56.1,56.069,56.1,16000000.0
2008-11-12 13:42:00,56.073,56.086,56.064,56.084,12800000.0
2008-11-12 13:43:00,56.105,56.105,56.088,56.088,26000000.0
2008-11-12 13:44:00,56.081,56.089,56.077,56.077,28800000.0
2008-11-12 13:45:00,56.076,56.083,56.076,56.08,12800000.0
2008-11-12 13:46:00,56.082,56.082,56.069,56.074,14400000.0
2008-11-12 13:47:00,56.068,56.088,56.068,56.088,27200000.0
2008-11-12 13:48:00,56.102,56.103,56.091,56.091,15200000.0
2008-11-12 13:49:00,56.096,56.179,56.096,56.179,33600000.0
2008-11-12 13:50:00,56.201,56.216,56.2,56.204,33600000.0
2008-11-12 13:51:00,56.177,56.177,56.149,56.149,16000000.0
2008-11-12 13:52:00,56.166,56.177,56.156,56.177,40000000.0
2008-11-12 13:53:00,56.194,56.237,56.194,56.237,36800000.0
2008-11-12 13:54:00,56.247,56.265,56.247,56.265,24000000.0
2008-11-12 13:55:00,56.327,56.466,56.327,56.466,11200000.0
2008-11-12 13:56:00,56.426,56.426,56.377,56.391,14400000.0
2008-11-12 13:57:00,56.378,56.378,56.365,56.367,14400000.0
2008-11-12 13:58:00,56.34,56.34,56.279,56.279,32000000.0
2008-11-12 13:59:00,56.284,56.413,56.284,56.413,48000000.0
2008-11-12 14:00:00,56.376,56.421,56.337,56.421,32000000.0
2008-11-12 14:01:00,56.426,56.426,56.414,56.414,14400000.0
2008-11-12 14:02:00,56.399,56.4,56.387,56.4,28200000.0
2008-11-12 14:03:00,56.413,56.433,56.406,56.433,14400000.0
2008-11-12 14:04:00,56.421,56.436,56.421,56.433,14400000.0
2008-11-12 14:05:00,56.424,56.424,56.366,56.366,25600000.0
2008-11-12 14:06:00,56.318,56.318,56.292,56.297,17600000.0
2008-11-12 14:07:00,56.284,56.297,56.284,56.294,12800000.0
2008-11-12 14:08:00,56.279,56.281,56.276,56.28,24000000.0
2008-11-12 14:09:00,56.283,56.297,56.278,56.28,11200000.0
2008-11-12 14:10:00,56.27,56.298,56.27,56.298,17600000.0
2008-11-12 14:11:00,56.277,56.278,56.266,56.272,12800000.0
2008-11-12 14:12:00,56.274,56.275,56.265,56.268,12800000.0
2008-11-12 14:13:00,56.261,56.271,56.252,56.252,23400000.0
2008-11-12 14:14:00,56.252,56.275,56.234,56.275,20800000.0
2008-11-12 14:15:00,56.309,56.326,56.303,56.325,33600000.0
2008-11-12 14:16:00,56.347,56.347,56.3,56.3,27200000.0
2008-11-12 14:17:00,56.287,56.304,56.287,56.288,10600000.0
2008-11-12 14:18:00,56.327,56.33,56.321,56.324,16000000.0
2008-11-12 14:19:00,56.331,56.331,56.321,56.321,40000000.0
2008-11-12 14:20:00,56.349,56.356,56.339,56.339,14400000.0
2008-11-12 14:21:00,56.332,56.372,56.332,56.372,33600000.0
2008-11-12 14:22:00,56.357,56.365,56.348,56.355,13800000.0
2008-11-12 14:23:00,56.341,56.355,56.341,56.352,17600000.0
2008-11-12 14:24:00,56.345,56.345,56.327,56.328,36800000.0
2008-11-12 14:25:00,56.315,56.315,56.304,56.304,12800000.0
2008-11-12 14:26:00,56.297,56.297,56.265,56.265,18600000.0
2008-11-12 14:27:00,56.261,56.262,56.256,56.261,11200000.0
2008-11-12 14:28:00,56.277,56.299,56.277,56.296,11200000.0
2008-11-12 14:29:00,56.298,56.298,56.239,56.239,12200000.0
2008-11-12 14:30:00,56.235,56.24,56.147,56.147,11200000.0
2008-11-12 14:31:00,56.226,56.226,56.104,56.194,16000000.0
2008-11-12 14:32:00,56.171,56.171,56.136,56.136,12800000.0
2008-11-12 14:33:00,56.118,56.118,56.069,56.069,17600000.0
2008-11-12 14:34:00,56.044,56.05,56.031,56.031,17600000.0
2008-11-12 14:35:00,56.041,56.051,56.041,56.05,11200000.0
2008-11-12 14:36:00,56.041,56.054,56.041,56.053,12800000.0
2008-11-12 14:37:00,56.055,56.055,56.044,56.052,12800000.0
2008-11-12 14:38:00,56.067,56.067,56.05,56.062,11200000.0
2008-11-12 14:39:00,56.04,56.04,56.007,56.007,17600000.0
2008-11-12 14:40:00,56.02,56.031,56.02,56.03,14800000.0
2008-11-12 14:41:00,56.038,56.038,56.002,56.002,11200000.0
2008-11-12 14:42:00,55.984,55.984,55.921,55.921,12800000.0
2008-11-12 14:43:00,55.867,55.892,55.86,55.887,17600000.0
2008-11-12 14:44:00,55.91,55.927,55.908,55.908,12800000.0
2008-11-12 14:45:00,55.859,55.893,55.859,55.893,12800000.0
2008-11-12 14:46:00,55.895,55.904,55.885,55.885,17000000.0
2008-11-12 14:47:00,55.886,55.892,55.882,55.892,12800000.0
2008-11-12 14:48:00,55.912,55.935,55.912,55.935,11200000.0
2008-11-12 14:49:00,55.951,55.951,55.929,55.929,16000000.0
2008-11-12 14:50:00,55.943,55.945,55.908,55.908,12800000.0
2008-11-12 14:51:00,55.908,55.955,55.908,55.955,17600000.0
2008-11-12 14:52:00,55.958,56.003,55.958,56.003,14400000.0
2008-11-12 14:53:00,55.996,55.996,55.945,55.945,11200000.0
2008-11-12 14:54:00,55.952,55.969,55.952,55.96,12800000.0
2008-11-12 14:55:00,55.957,56.047,55.957,56.047,10600000.0
2008-11-12 14:56:00,56.079,56.079,55.945,55.945,16000000.0
2008-11-12 14:57:00,55.897,55.897,55.851,55.851,12800000.0
2008-11-12 14:58:00,55.844,55.85,55.807,55.807,14400000.0
2008-11-12 14:59:00,55.799,55.799,55.763,55.767,12800000.0
2008-11-12 15:00:00,55.778,55.788,55.762,55.785,16400000.0
2008-11-12 15:01:00,55.775,55.775,55.728,55.739,17600000.0
2008-11-12 15:02:00,55.767,55.769,55.747,55.747,11200000.0
2008-11-12 15:03:00,55.718,55.767,55.718,55.767,11200000.0
2008-11-12 15:04:00,55.806,55.837,55.806,55.834,16000000.0
2008-11-12 15:05:00,55.81,55.864,55.81,55.864,12800000.0
2008-11-12 15:06:00,55.866,55.867,55.856,55.856,11200000.0
2008-11-12 15:07:00,55.817,55.817,55.716,55.725,10600000.0
2008-11-12 15:08:00,55.703,55.706,55.694,55.694,11200000.0
2008-11-12 15:09:00,55.722,55.722,55.705,55.706,14400000.0
2008-11-12 15:10:00,55.706,55.735,55.706,55.726,16000000.0
2008-11-12 15:11:00,55.757,55.79,55.751,55.79,11200000.0
2008-11-12 15:12:00,55.778,55.842,55.778,55.834,12800000.0
2008-11-12 15:13:00,55.841,55.902,55.841,55.902,12800000.0
2008-11-12 15:14:00,55.891,55.891,55.849,55.849,16000000.0
2008-11-12 15:15:00,55.781,55.781,55.712,55.712,18000000.0
2008-11-12 15:16:00,55.68,55.687,55.676,55.687,12800000.0
2008-11-12 15:17:00,55.69,55.707,55.69,55.707,14400000.0
2008-11-12 15:18:00,55.715,55.721,55.706,55.706,12800000.0
2008-11-12 15:19:00,55.714,55.714,55.67,55.677,16000000.0
2008-11-12 15:20:00,55.677,55.7,55.677,55.685,16000000.0
2008-11-12 15:21:00,55.727,55.784,55.678,55.784,17000000.0
2008-11-12 15:22:00,55.763,55.792,55.756,55.79,11200000.0
2008-11-12 15:23:00,55.812,55.812,55.799,55.811,11200000.0
2008-11-12 15:24:00,55.814,55.836,55.814,55.836,11200000.0
2008-11-12 15:25:00,55.861,55.876,55.86,55.875,12800000.0
2008-11-12 15:26:00,55.875,55.875,55.848,55.868,14400000.0
2008-11-12 15:27:00,55.855,55.857,55.843,55.843,12800000.0
2008-11-12 15:28:00,55.841,55.841,55.825,55.84,12800000.0
2008-11-12 15:29:00,55.843,55.844,55.829,55.829,17600000.0
2008-11-12 15:30:00,55.802,55.802,55.783,55.786,17600000.0
2008-11-12 15:31:00,55.796,55.802,55.778,55.778,12800000.0
2008-11-12 15:32:00,55.763,55.763,55.743,55.745,11200000.0
2008-11-12 15:33:00,55.745,55.829,55.745,55.829,11200000.0
2008-11-12 15:34:00,55.852,55.859,55.797,55.797,11200000.0
2008-11-12 15:35:00,55.785,55.817,55.785,55.817,12800000.0
2008-11-12 15:36:00,55.824,55.841,55.817,55.838,14400000.0
2008-11-12 15:37:00,55.852,55.859,55.85,55.85,16000000.0
2008-11-12 15:38:00,55.837,55.838,55.783,55.791,16000000.0
2008-11-12 15:39:00,55.776,55.776,55.75,55.775,14400000.0
2008-11-12 15:40:00,55.792,55.82,55.785,55.818,13200000.0
2008-11-12 15:41:00,55.812,55.812,55.791,55.791,16000000.0
2008-11-12 15:42:00,55.773,55.773,55.678,55.77,17000000.0
2008-11-12 15:43:00,55.763,55.763,55.746,55.746,12800000.0
2008-11-12 15:44:00,55.765,55.765,55.759,55.763,12800000.0
2008-11-12 15:45:00,55.738,55.782,55.737,55.782,12800000.0
2008-11-12 15:46:00,55.79,55.795,55.778,55.791,11200000.0
2008-11-12 15:47:00,55.822,55.822,55.758,55.758,11200000.0
2008-11-12 15:48:00,55.729,55.733,55.67,55.67,12800000.0
2008-11-12 15:49:00,55.636,55.658,55.634,55.656,11200000.0
2008-11-12 15:50:00,55.671,55.705,55.671,55.705,14400000.0
2008-11-12 15:51:00,55.724,55.759,55.724,55.757,11200000.0
2008-11-12 15:52:00,55.743,55.743,55.721,55.727,11200000.0
2008-11-12 15:53:00,55.734,55.752,55.734,55.746,12800000.0
2008-11-12 15:54:00,55.738,55.738,55.681,55.681,17600000.0
2008-11-12 15:55:00,55.641,55.676,55.641,55.656,17600000.0
2008-11-12 15:56:00,55.652,55.653,55.638,55.639,11200000.0
2008-11-12 15:57:00,55.619,55.619,55.528,55.528,14400000.0
2008-11-12 15:58:00,55.506,55.52,55.49,55.49,11200000.0
2008-11-12 15:59:00,55.484,55.484,55.427,55.427,11200000.0
2008-11-12 16:00:00,55.414,55.432,55.414,55.425,11200000.0
2008-11-12 16:01:00,55.421,55.421,55.361,55.361,11200000.0
2008-11-12 16:02:00,55.324,55.324,55.279,55.279,17600000.0
2008-11-12 16:03:00,55.255,55.255,55.171,55.171,12800000.0
2008-11-12 16:04:00,55.12,55.12,55.044,55.044,11200000.0
2008-11-12 16:05:00,54.97,54.97,54.926,54.926,14400000.0
2008-11-12 16:06:00,54.893,54.894,54.855,54.894,16000000.0
2008-11-12 16:07:00,54.958,55.002,54.958,55.002,11200000.0
2008-11-12 16:08:00,54.971,54.971,54.916,54.916,11200000.0
2008-11-12 16:09:00,54.829,54.829,54.729,54.729,17600000.0
2008-11-12 16:10:00,54.734,54.779,54.734,54.779,12800000.0
2008-11-12 16:11:00,54.807,54.817,54.789,54.817,11200000.0
2008-11-12 16:12:00,54.833,54.901,54.833,54.901,17600000.0
2008-11-12 16:13:00,54.938,54.966,54.938,54.952,11200000.0
2008-11-12 16:14:00,54.949,54.949,54.936,54.946,14400000.0
2008-11-12 16:15:00,55.012,55.185,55.012,55.185,10600000.0
2008-11-12 16:16:00,55.187,55.187,55.156,55.163,11200000.0
2008-11-12 16:17:00,55.175,55.28,55.175,55.277,18400000.0
2008-11-12 16:18:00,55.241,55.258,55.241,55.258,10000000.0
2008-11-12 16:19:00,55.243,55.243,55.199,55.199,11200000.0
2008-11-12 16:20:00,55.186,55.19,55.171,55.19,11200000.0
2008-11-12 16:21:00,55.198,55.198,55.183,55.183,11200000.0
2008-11-12 16:22:00,55.188,55.207,55.188,55.207,11200000.0
2008-11-12 16:23:00,55.217,55.22,55.202,55.202,12800000.0
2008-11-12 16:24:00,55.198,55.198,55.184,55.184,11200000.0
2008-11-12 16:25:00,55.176,55.18,55.159,55.159,12800000.0
2008-11-12 16:26:00,55.15,55.168,55.15,55.168,12800000.0
2008-11-12 16:27:00,55.168,55.175,55.168,55.17,17600000.0
2008-11-12 16:28:00,55.135,55.15,55.126,55.15,11200000.0
2008-11-12 16:29:00,55.145,55.145,55.114,55.125,14400000.0
2008-11-12 16:30:00,55.118,55.139,55.118,55.123,14400000.0
2008-11-12 16:31:00,55.101,55.101,55.016,55.016,14400000.0
2008-11-12 16:32:00,54.985,54.985,54.882,54.882,8000000.0
2008-11-12 16:33:00,54.828,54.834,54.824,54.827,14400000.0
2008-11-12 16:34:00,54.845,55.046,54.845,55.046,17600000.0
2008-11-12 16:35:00,55.056,55.065,55.043,55.057,12800000.0
2008-11-12 16:36:00,55.018,55.022,55.001,55.022,11200000.0
2008-11-12 16:37:00,55.078,55.153,55.078,55.149,12800000.0
2008-11-12 16:38:00,55.127,55.127,55.058,55.058,14400000.0
2008-11-12 16:39:00,55.037,55.067,55.037,55.067,12800000.0
2008-11-12 16:40:00,55.095,55.115,55.029,55.029,17600000.0
2008-11-12 16:41:00,55.017,55.056,55.007,55.056,12800000.0
2008-11-12 16:42:00,55.033,55.034,55.009,55.018,11200000.0
2008-11-12 16:43:00,55.0,55.0,54.95,54.966,12800000.0
2008-11-12 16:44:00,54.954,54.954,54.936,54.937,11200000.0
2008-11-12 16:45:00,54.948,54.963,54.948,54.954,11200000.0
2008-11-12 16:46:00,54.939,54.957,54.924,54.957,14400000.0
2008-11-12 16:47:00,54.962,54.975,54.948,54.948,17600000.0
2008-11-12 16:48:00,54.988,55.055,54.988,55.032,11200000.0
2008-11-12 16:49:00,55.048,55.069,55.045,55.045,12800000.0
2008-11-12 16:50:00,55.056,55.105,55.056,55.095,17600000.0
2008-11-12 16:51:00,55.103,55.171,55.103,55.112,11200000.0
2008-11-12 16:52:00,55.184,55.198,55.179,55.194,17600000.0
2008-11-12 16:53:00,55.211,55.294,55.211,55.294,17600000.0
2008-11-12 16:54:00,55.304,55.304,55.288,55.303,9600000.0
2008-11-12 16:55:00,55.297,55.315,55.297,55.309,14400000.0
2008-11-12 16:56:00,55.287,55.287,55.222,55.222,12800000.0
2008-11-12 16:57:00,55.147,55.147,55.097,55.143,16000000.0
2008-11-12 16:58:00,55.174,55.174,55.087,55.087,12800000.0
2008-11-12 16:59:00,55.031,55.031,54.872,54.872,12800000.0
2008-11-12 17:00:00,54.859,54.875,54.852,54.852,11200000.0
2008-11-12 17:01:00,54.867,54.897,54.793,54.896,12800000.0
2008-11-12 17:02:00,54.911,54.993,54.91,54.993,16000000.0
2008-11-12 17:03:00,55.094,55.152,55.094,55.134,11200000.0
2008-11-12 17:04:00,55.131,55.131,55.103,55.117,11200000.0
2008-11-12 17:05:00,55.111,55.111,54.928,54.928,18000000.0
2008-11-12 17:06:00,54.902,54.927,54.902,54.927,11200000.0
2008-11-12 17:07:00,54.909,54.909,54.879,54.883,11200000.0
2008-11-12 17:08:00,54.881,54.881,54.842,54.842,17600000.0
2008-11-12 17:09:00,54.841,54.859,54.835,54.843,15400000.0
2008-11-12 17:10:00,54.863,54.88,54.856,54.88,11200000.0
2008-11-12 17:11:00,54.933,54.964,54.911,54.964,12800000.0
2008-11-12 17:12:00,54.984,54.986,54.951,54.976,12800000.0
2008-11-12 17:13:00,54.959,54.968,54.905,54.968,12200000.0
2008-11-12 17:14:00,54.994,54.994,54.898,54.898,12800000.0
2008-11-12 17:15:00,54.896,54.914,54.896,54.91,12200000.0
2008-11-12 17:16:00,54.898,54.898,54.848,54.848,11200000.0
2008-11-12 17:17:00,54.807,54.812,54.801,54.801,11200000.0
2008-11-12 17:18:00,54.788,54.788,54.74,54.74,13600000.0
2008-11-12 17:19:00,54.743,54.806,54.732,54.806,16000000.0
2008-11-12 17:20:00,54.844,54.856,54.844,54.847,11200000.0
2008-11-12 17:21:00,54.829,54.829,54.779,54.779,12800000.0
2008-11-12 17:22:00,54.776,54.803,54.712,54.803,11200000.0
2008-11-12 17:23:00,54.784,54.789,54.78,54.788,11200000.0
2008-11-12 17:24:00,54.774,54.774,54.748,54.753,11200000.0
2008-11-12 17:25:00,54.752,54.759,54.749,54.749,11200000.0
2008-11-12 17:26:00,54.748,54.748,54.737,54.737,11200000.0
2008-11-12 17:27:00,54.709,54.713,54.686,54.686,17600000.0
2008-11-12 17:28:00,54.681,54.684,54.645,54.645,12800000.0
2008-11-12 17:29:00,54.63,54.644,54.629,54.629,12800000.0
2008-11-12 17:30:00,54.636,54.636,54.606,54.606,11200000.0
2008-11-12 17:31:00,54.569,54.569,54.526,54.526,12200000.0
2008-11-12 17:32:00,54.459,54.459,54.403,54.403,11600000.0
2008-11-12 17:33:00,54.391,54.391,54.337,54.337,12800000.0
2008-11-12 17:34:00,54.347,54.385,54.347,54.385,10600000.0
2008-11-12 17:35:00,54.361,54.364,54.332,54.364,12200000.0
2008-11-12 17:36:00,54.376,54.376,54.293,54.293,11200000.0
2008-11-12 17:37:00,54.235,54.235,54.128,54.128,11200000.0
2008-11-12 17:38:00,54.07,54.07,53.95,53.954,8000000.0
2008-11-12 17:39:00,53.918,53.918,53.645,53.645,17600000.0
2008-11-12 17:40:00,53.664,53.754,53.664,53.754,11200000.0
2008-11-12 17:41:00,53.782,53.788,53.717,53.727,11200000.0
2008-11-12 17:42:00,53.73,53.746,53.73,53.746,11200000.0
2008-11-12 17:43:00,53.732,53.773,53.732,53.767,12800000.0
2008-11-12 17:44:00,53.745,53.8,53.745,53.8,12800000.0
2008-11-12 17:45:00,53.831,53.885,53.831,53.885,11200000.0
2008-11-12 17:46:00,53.9,53.915,53.843,53.843,12200000.0
2008-11-12 17:47:00,53.808,53.808,53.777,53.792,12800000.0
2008-11-12 17:48:00,53.76,53.782,53.756,53.782,11200000.0
2008-11-12 17:49:00,53.758,53.758,53.67,53.67,11200000.0
2008-11-12 17:50:00,53.62,53.62,53.54,53.559,12800000.0
2008-11-12 17:51:00,53.585,53.639,53.585,53.639,11600000.0
2008-11-12 17:52:00,53.657,53.755,53.643,53.755,12800000.0
2008-11-12 17:53:00,53.764,53.786,53.764,53.785,17600000.0
2008-11-12 17:54:00,53.711,53.72,53.698,53.698,8000000.0
2008-11-12 17:55:00,53.662,53.669,53.643,53.669,12800000.0
2008-11-12 17:56:00,53.682,53.699,53.682,53.698,11200000.0
2008-11-12 17:57:00,53.703,53.743,53.7,53.743,16000000.0
2008-11-12 17:58:00,53.728,53.74,53.668,53.668,12800000.0
2008-11-12 17:59:00,53.719,53.775,53.701,53.701,11200000.0
2008-11-12 18:00:00,53.687,53.811,53.687,53.811,17600000.0
2008-11-12 18:01:00,53.738,53.738,53.594,53.648,17600000.0
2008-11-12 18:02:00,53.615,53.615,53.557,53.604,18000000.0
2008-11-12 18:03:00,53.574,53.574,53.498,53.498,12800000.0
2008-11-12 18:04:00,53.462,53.471,53.432,53.432,11200000.0
2008-11-12 18:05:00,53.388,53.388,53.359,53.368,17600000.0
2008-11-12 18:06:00,53.346,53.346,53.225,53.225,12800000.0
2008-11-12 18:07:00,53.109,53.127,53.022,53.127,11200000.0
2008-11-12 18:08:00,53.155,53.155,52.854,52.854,16000000.0
2008-11-12 18:09:00,52.834,52.839,52.814,52.814,16400000.0
2008-11-12 18:10:00,52.819,52.833,52.819,52.833,12800000.0
2008-11-12 18:11:00,52.839,52.887,52.839,52.844,11200000.0
2008-11-12 18:12:00,52.794,52.794,52.713,52.716,12800000.0
2008-11-12 18:13:00,52.615,52.615,52.552,52.557,11200000.0
2008-11-12 18:14:00,52.591,52.647,52.591,52.647,12800000.0
2008-11-12 18:15:00,52.703,52.842,52.703,52.842,8000000.0
2008-11-12 18:16:00,52.925,53.056,52.925,53.056,13200000.0
2008-11-12 18:17:00,53.162,53.396,53.162,53.396,11200000.0
2008-11-12 18:18:00,53.368,53.368,53.112,53.112,11200000.0
2008-11-12 18:19:00,53.06,53.212,53.059,53.212,16000000.0
2008-11-12 18:20:00,53.2,53.2,53.091,53.091,12800000.0
2008-11-12 18:21:00,53.068,53.083,53.06,53.083,11200000.0
2008-11-12 18:22:00,53.092,53.179,53.073,53.179,16000000.0
2008-11-12 18:23:00,53.209,53.222,53.196,53.222,16000000.0
2008-11-12 18:24:00,53.236,53.256,53.23,53.254,12800000.0
2008-11-12 18:25:00,53.278,53.295,53.276,53.292,11200000.0
2008-11-12 18:26:00,53.298,53.372,53.298,53.372,12800000.0
2008-11-12 18:27:00,53.371,53.405,53.366,53.366,14400000.0
2008-11-12 18:28:00,53.281,53.281,53.26,53.275,12800000.0
2008-11-12 18:29:00,53.299,53.299,53.269,53.278,12800000.0
2008-11-12 18:30:00,53.283,53.283,53.274,53.277,11200000.0
2008-11-12 18:31:00,53.267,53.267,53.24,53.24,12800000.0
2008-11-12 18:32:00,53.252,53.252,53.211,53.211,11200000.0
2008-11-12 18:33:00,53.128,53.128,53.034,53.034,11200000.0
2008-11-12 18:34:00,53.059,53.096,53.053,53.053,12800000.0
2008-11-12 18:35:00,53.052,53.128,53.052,53.126,12800000.0
2008-11-12 18:36:00,53.099,53.141,53.073,53.141,12800000.0
2008-11-12 18:37:00,53.131,53.222,53.131,53.222,17600000.0
2008-11-12 18:38:00,53.249,53.264,53.249,53.251,10600000.0
2008-11-12 18:39:00,53.26,53.26,53.235,53.235,16000000.0
2008-11-12 18:40:00,53.238,53.238,53.221,53.221,12800000.0
2008-11-12 18:41:00,53.203,53.203,53.188,53.19,14400000.0
2008-11-12 18:42:00,53.197,53.21,53.188,53.21,11200000.0
2008-11-12 18:43:00,53.226,53.232,53.19,53.19,12800000.0
2008-11-12 18:44:00,53.187,53.187,53.172,53.172,11200000.0
2008-11-12 18:45:00,53.163,53.194,53.158,53.194,11200000.0
2008-11-12 18:46:00,53.197,53.197,53.169,53.169,11200000.0
2008-11-12 18:47:00,53.152,53.152,53.137,53.137,12800000.0
2008-11-12 18:48:00,53.16,53.175,53.148,53.175,12800000.0
2008-11-12 18:49:00,53.212,53.234,53.212,53.223,12800000.0
2008-11-12 18:50:00,53.225,53.248,53.225,53.234,17600000.0
2008-11-12 18:51:00,53.237,53.256,53.215,53.256,12800000.0
2008-11-12 18:52:00,53.281,53.3,53.281,53.293,12200000.0
2008-11-12 18:53:00,53.31,53.41,53.298,53.41,12200000.0
2008-11-12 18:54:00,53.487,53.523,53.487,53.522,11200000.0
2008-11-12 18:55:00,53.557,53.611,53.557,53.611,11200000.0
2008-11-12 18:56:00,53.661,53.858,53.661,53.858,16000000.0
2008-11-12 18:57:00,53.944,53.953,53.846,53.846,11200000.0
2008-11-12 18:58:00,53.8,53.819,53.797,53.819,11200000.0
2008-11-12 18:59:00,53.818,53.82,53.794,53.794,18400000.0
2008-11-12 19:00:00,53.772,53.889,53.772,53.889,12800000.0
2008-11-12 19:01:00,53.86,53.86,53.846,53.846,12800000.0
2008-11-12 19:02:00,53.854,53.854,53.789,53.789,11200000.0
2008-11-12 19:03:00,53.805,53.85,53.805,53.85,12800000.0
2008-11-12 19:04:00,53.823,53.838,53.819,53.838,16000000.0
2008-11-12 19:05:00,53.859,53.866,53.859,53.863,14400000.0
2008-11-12 19:06:00,53.86,53.86,53.812,53.812,16000000.0
2008-11-12 19:07:00,53.764,53.772,53.761,53.77,11200000.0
2008-11-12 19:08:00,53.763,53.763,53.724,53.734,17600000.0
2008-11-12 19:09:00,53.763,53.799,53.763,53.798,12800000.0
2008-11-12 19:10:00,53.814,53.841,53.812,53.841,17600000.0
2008-11-12 19:11:00,53.825,53.833,53.822,53.822,12800000.0
2008-11-12 19:12:00,53.807,53.811,53.797,53.811,11200000.0
2008-11-12 19:13:00,53.812,53.849,53.81,53.849,11200000.0
2008-11-12 19:14:00,53.853,53.853,53.822,53.822,16000000.0
2008-11-12 19:15:00,53.819,53.819,53.783,53.784,12800000.0
2008-11-12 19:16:00,53.794,53.8,53.787,53.787,12800000.0
2008-11-12 19:17:00,53.761,53.761,53.726,53.726,12200000.0
2008-11-12 19:18:00,53.707,53.718,53.707,53.709,17600000.0
2008-11-12 19:19:00,53.718,53.729,53.718,53.722,16000000.0
2008-11-12 19:20:00,53.704,53.704,53.668,53.668,16000000.0
2008-11-12 19:21:00,53.682,53.682,53.667,53.676,16000000.0
2008-11-12 19:22:00,53.663,53.703,53.663,53.703,11200000.0
2008-11-12 19:23:00,53.717,53.717,53.621,53.621,17600000.0
2008-11-12 19:24:00,53.671,53.683,53.661,53.683,17600000.0
2008-11-12 19:25:00,53.679,53.719,53.679,53.719,17600000.0
2008-11-12 19:26:00,53.743,53.815,53.743,53.815,11200000.0
2008-11-12 19:27:00,53.82,53.82,53.796,53.796,11200000.0
2008-11-12 19:28:00,53.822,53.853,53.822,53.843,12800000.0
2008-11-12 19:29:00,53.86,53.874,53.86,53.871,11200000.0
2008-11-12 19:30:00,53.896,53.925,53.896,53.925,14400000.0
2008-11-12 19:31:00,53.927,53.927,53.913,53.917,17600000.0
2008-11-12 19:32:00,53.894,53.922,53.894,53.917,12800000.0
2008-11-12 19:33:00,53.91,53.91,53.893,53.893,12800000.0
2008-11-12 19:34:00,53.889,53.896,53.883,53.883,12800000.0
2008-11-12 19:35:00,53.892,53.906,53.892,53.9,17600000.0
2008-11-12 19:36:00,53.894,53.898,53.891,53.892,11200000.0
2008-11-12 19:37:00,53.923,54.044,53.923,54.044,11200000.0
2008-11-12 19:38:00,54.064,54.079,54.058,54.079,9600000.0
2008-11-12 19:39:00,54.026,54.026,53.908,53.908,11600000.0
2008-11-12 19:40:00,53.907,53.939,53.907,53.932,14400000.0
2008-11-12 19:41:00,53.957,53.97,53.944,53.944,12800000.0
2008-11-12 19:42:00,53.916,53.916,53.901,53.908,12800000.0
2008-11-12 19:43:00,53.877,53.877,53.843,53.843,11200000.0
2008-11-12 19:44:00,53.843,53.86,53.834,53.86,16000000.0
2008-11-12 19:45:00,53.862,53.89,53.852,53.89,11200000.0
2008-11-12 19:46:00,53.894,53.894,53.868,53.874,11200000.0
2008-11-12 19:47:00,53.863,53.863,53.813,53.813,16000000.0
2008-11-12 19:48:00,53.806,53.825,53.802,53.825,11600000.0
2008-11-12 19:49:00,53.83,53.834,53.814,53.814,12800000.0
2008-11-12 19:50:00,53.826,53.828,53.809,53.816,12800000.0
2008-11-12 19:51:00,53.843,53.843,53.781,53.782,12800000.0
2008-11-12 19:52:00,53.8,53.836,53.8,53.836,11200000.0
2008-11-12 19:53:00,53.838,53.838,53.809,53.814,17600000.0
2008-11-12 19:54:00,53.796,53.81,53.781,53.79,14400000.0
2008-11-12 19:55:00,53.758,53.76,53.732,53.756,11200000.0
2008-11-12 19:56:00,53.752,53.759,53.749,53.759,11200000.0
2008-11-12 19:57:00,53.771,53.791,53.771,53.791,12800000.0
2008-11-12 19:58:00,53.802,53.848,53.802,53.848,14400000.0
2008-11-12 19:59:00,53.895,53.958,53.895,53.958,14400000.0
2008-11-12 20:00:00,53.986,53.99,53.968,53.972,12800000.0
2008-11-12 20:01:00,53.986,53.986,53.941,53.941,11200000.0
2008-11-12 20:02:00,53.97,53.986,53.97,53.978,11600000.0
2008-11-12 20:03:00,53.981,53.995,53.976,53.995,15400000.0
2008-11-12 20:04:00,53.99,53.994,53.974,53.986,12800000.0
2008-11-12 20:05:00,53.989,53.991,53.985,53.99,12800000.0
2008-11-12 20:06:00,53.989,53.989,53.977,53.984,12800000.0
2008-11-12 20:07:00,53.989,53.994,53.982,53.985,16000000.0
2008-11-12 20:08:00,53.977,53.977,53.937,53.937,12800000.0
2008-11-12 20:09:00,53.934,53.934,53.919,53.928,16000000.0
2008-11-12 20:10:00,53.911,53.922,53.911,53.917,17600000.0
2008-11-12 20:11:00,53.912,53.914,53.9,53.903,14400000.0
2008-11-12 20:12:00,53.892,53.896,53.887,53.889,14400000.0
2008-11-12 20:13:00,53.889,53.899,53.889,53.898,11200000.0
2008-11-12 20:14:00,53.89,53.89,53.86,53.86,11200000.0
2008-11-12 20:15:00,53.845,53.85,53.833,53.85,11200000.0
2008-11-12 20:16:00,53.833,53.836,53.82,53.82,12800000.0
2008-11-12 20:17:00,53.816,53.816,53.795,53.797,12800000.0
2008-11-12 20:18:00,53.78,53.78,53.678,53.678,12800000.0
2008-11-12 20:19:00,53.661,53.673,53.661,53.672,11200000.0
2008-11-12 20:20:00,53.71,53.747,53.71,53.747,11200000.0
2008-11-12 20:21:00,53.749,53.749,53.665,53.665,11200000.0
2008-11-12 20:22:00,53.596,53.596,53.575,53.575,11200000.0
2008-11-12 20:23:00,53.558,53.558,53.519,53.519,16000000.0
2008-11-12 20:24:00,53.524,53.537,53.514,53.532,16000000.0
2008-11-12 20:25:00,53.541,53.552,53.537,53.542,12800000.0
2008-11-12 20:26:00,53.568,53.598,53.568,53.593,11200000.0
2008-11-12 20:27:00,53.571,53.604,53.571,53.604,12200000.0
2008-11-12 20:28:00,53.625,53.654,53.625,53.654,17600000.0
2008-11-12 20:29:00,53.641,53.641,53.614,53.614,12800000.0
2008-11-12 20:30:00,53.608,53.615,53.602,53.605,14400000.0
2008-11-12 20:31:00,53.61,53.625,53.609,53.625,14400000.0
2008-11-12 20:32:00,53.642,53.651,53.642,53.651,8000000.0
2008-11-12 20:33:00,53.624,53.624,53.568,53.568,16000000.0
2008-11-12 20:34:00,53.543,53.543,53.456,53.456,16000000.0
2008-11-12 20:35:00,53.438,53.441,53.421,53.424,16000000.0
2008-11-12 20:36:00,53.44,53.45,53.44,53.45,11200000.0
2008-11-12 20:37:00,53.433,53.433,53.4,53.421,17600000.0
2008-11-12 20:38:00,53.422,53.47,53.422,53.47,12800000.0
2008-11-12 20:39:00,53.492,53.507,53.479,53.507,16000000.0
2008-11-12 20:40:00,53.484,53.484,53.459,53.464,12800000.0
2008-11-12 20:41:00,53.484,53.538,53.484,53.538,14400000.0
2008-11-12 20:42:00,53.558,53.574,53.542,53.574,12800000.0
2008-11-12 20:43:00,53.574,53.574,53.547,53.569,17600000.0
2008-11-12 20:44:00,53.594,53.594,53.58,53.58,11200000.0
2008-11-12 20:45:00,53.576,53.576,53.55,53.56,10600000.0
2008-11-12 20:46:00,53.546,53.546,53.499,53.499,12200000.0
2008-11-12 20:47:00,53.522,53.536,53.522,53.528,11200000.0
2008-11-12 20:48:00,53.537,53.54,53.522,53.523,12800000.0
2008-11-12 20:49:00,53.511,53.552,53.504,53.552,11600000.0
2008-11-12 20:50:00,53.547,53.547,53.541,53.544,12800000.0
2008-11-12 20:51:00,53.547,53.547,53.528,53.529,11200000.0
2008-11-12 20:52:00,53.532,53.535,53.53,53.531,11200000.0
2008-11-12 20:53:00,53.522,53.522,53.504,53.504,12800000.0
2008-11-12 20:54:00,53.494,53.494,53.467,53.467,11200000.0
2008-11-12 20:55:00,53.447,53.448,53.436,53.448,12800000.0
2008-11-12 20:56:00,53.449,53.473,53.449,53.473,13200000.0
2008-11-12 20:57:00,53.459,53.478,53.459,53.474,11200000.0
2008-11-12 20:58:00,53.485,53.485,53.457,53.457,17600000.0
2008-11-12 20:59:00,53.452,53.487,53.389,53.487,14400000.0
2008-11-12 21:00:00,53.495,53.516,53.487,53.516,12800000.0
2008-11-12 21:01:00,53.516,53.523,53.513,53.515,17600000.0
2008-11-12 21:02:00,53.526,53.533,53.516,53.521,11200000.0
2008-11-12 21:03:00,53.524,53.524,53.503,53.503,12800000.0
2008-11-12 21:04:00,53.49,53.523,53.489,53.523,11200000.0
2008-11-12 21:05:00,53.529,53.529,53.506,53.509,14400000.0
2008-11-12 21:06:00,53.497,53.497,53.454,53.454,17600000.0
2008-11-12 21:07:00,53.432,53.432,53.401,53.417,12800000.0
2008-11-12 21:08:00,53.414,53.418,53.409,53.409,13200000.0
2008-11-12 21:09:00,53.401,53.417,53.401,53.417,12800000.0
2008-11-12 21:10:00,53.421,53.421,53.396,53.413,12800000.0
2008-11-12 21:11:00,53.426,53.438,53.419,53.435,12800000.0
2008-11-12 21:12:00,53.43,53.448,53.423,53.448,12800000.0
2008-11-12 21:13:00,53.454,53.479,53.454,53.479,11200000.0
2008-11-12 21:14:00,53.488,53.488,53.448,53.448,17600000.0
2008-11-12 21:15:00,53.476,53.526,53.476,53.526,17600000.0
2008-11-12 21:16:00,53.546,53.555,53.543,53.543,12800000.0
2008-11-12 21:17:00,53.544,53.544,53.533,53.54,12800000.0
2008-11-12 21:18:00,53.5,53.529,53.5,53.529,12800000.0
2008-11-12 21:19:00,53.587,53.646,53.587,53.646,12800000.0
2008-11-12 21:20:00,53.651,53.659,53.643,53.646,12800000.0
2008-11-12 21:21:00,53.664,53.674,53.664,53.67,12800000.0
2008-11-12 21:22:00,53.665,53.671,53.658,53.658,12800000.0
2008-11-12 21:23:00,53.649,53.653,53.645,53.653,8000000.0
2008-11-12 21:24:00,53.642,53.654,53.627,53.65,12800000.0
2008-11-12 21:25:00,53.642,53.665,53.642,53.662,11200000.0
2008-11-12 21:26:00,53.672,53.7,53.671,53.7,17600000.0
2008-11-12 21:27:00,53.689,53.691,53.679,53.688,11200000.0
2008-11-12 21:28:00,53.684,53.69,53.676,53.676,12800000.0
2008-11-12 21:29:00,53.66,53.676,53.66,53.662,12800000.0
2008-11-12 21:30:00,53.659,53.659,53.65,53.656,12800000.0
2008-11-12 21:31:00,53.663,53.666,53.658,53.663,11200000.0
2008-11-12 21:32:00,53.664,53.664,53.655,53.661,10600000.0
2008-11-12 21:33:00,53.678,53.683,53.658,53.658,11200000.0
2008-11-12 21:34:00,53.66,53.661,53.649,53.65,11200000.0
2008-11-12 21:35:00,53.648,53.656,53.647,53.652,11200000.0
2008-11-12 21:36:00,53.66,53.673,53.658,53.673,17000000.0
2008-11-12 21:37:00,53.664,53.669,53.659,53.659,12200000.0
2008-11-12 21:38:00,53.66,53.661,53.631,53.631,12800000.0
2008-11-12 21:39:00,53.614,53.617,53.6,53.604,13200000.0
2008-11-12 21:40:00,53.61,53.623,53.609,53.623,16000000.0
2008-11-12 21:41:00,53.615,53.619,53.6,53.619,14400000.0
2008-11-12 21:42:00,53.627,53.632,53.616,53.632,16000000.0
2008-11-12 21:43:00,53.638,53.66,53.638,53.642,17600000.0
2008-11-12 21:44:00,53.618,53.645,53.618,53.635,17600000.0
2008-11-12 21:45:00,53.657,53.663,53.647,53.647,13800000.0
2008-11-12 21:46:00,53.648,53.648,53.625,53.646,9600000.0
2008-11-12 21:47:00,53.667,53.684,53.667,53.682,12800000.0
2008-11-12 21:48:00,53.68,53.68,53.655,53.655,17600000.0
2008-11-12 21:49:00,53.639,53.639,53.621,53.631,14400000.0
2008-11-12 21:50:00,53.628,53.632,53.619,53.619,11200000.0
2008-11-12 21:51:00,53.615,53.615,53.503,53.584,12800000.0
2008-11-12 21:52:00,53.59,53.592,53.585,53.591,12800000.0
2008-11-12 21:53:00,53.589,53.592,53.578,53.578,17600000.0
2008-11-12 21:54:00,53.588,53.597,53.583,53.595,14400000.0
2008-11-12 21:55:00,53.6,53.605,53.599,53.599,11200000.0
2008-11-12 21:56:00,53.609,53.618,53.609,53.612,12800000.0
2008-11-12 21:57:00,53.604,53.612,53.604,53.61,12800000.0
2008-11-12 21:58:00,53.622,53.636,53.619,53.619,16000000.0
2008-11-12 21:59:00,53.611,53.624,53.598,53.598,14400000.0
2008-11-12 22:00:00,53.601,53.601,53.578,53.593,12800000.0
2008-11-12 22:01:00,53.575,53.575,53.539,53.54,12800000.0
2008-11-12 22:02:00,53.479,53.479,53.457,53.473,12800000.0
2008-11-12 22:03:00,53.437,53.525,53.428,53.525,11200000.0
2008-11-12 22:04:00,53.509,53.579,53.509,53.545,11200000.0
2008-11-12 22:05:00,53.494,53.494,53.447,53.447,12200000.0
2008-11-12 22:06:00,53.441,53.446,53.439,53.441,17600000.0
2008-11-12 22:07:00,53.421,53.421,53.38,53.38,12800000.0
2008-11-12 22:08:00,53.387,53.403,53.387,53.403,11200000.0
2008-11-12 22:09:00,53.389,53.4,53.371,53.371,11200000.0
2008-11-12 22:10:00,53.329,53.329,53.219,53.219,17600000.0
2008-11-12 22:11:00,53.243,53.243,53.22,53.22,14800000.0
2008-11-12 22:12:00,53.211,53.271,53.211,53.271,11200000.0
2008-11-12 22:13:00,53.248,53.252,53.234,53.234,16000000.0
2008-11-12 22:14:00,53.22,53.229,53.218,53.228,16000000.0
2008-11-12 22:15:00,53.225,53.225,53.19,53.198,12800000.0
2008-11-12 22:16:00,53.187,53.232,53.187,53.232,12800000.0
2008-11-12 22:17:00,53.266,53.284,53.266,53.271,11200000.0
2008-11-12 22:18:00,53.267,53.267,53.264,53.266,13200000.0
2008-11-12 22:19:00,53.266,53.267,53.259,53.264,14400000.0
2008-11-12 22:20:00,53.257,53.257,53.242,53.244,11200000.0
2008-11-12 22:21:00,53.245,53.245,53.198,53.198,12800000.0
2008-11-12 22:22:00,53.208,53.225,53.208,53.225,11600000.0
2008-11-12 22:23:00,53.217,53.227,53.216,53.221,12800000.0
2008-11-12 22:24:00,53.211,53.214,53.196,53.199,12800000.0
2008-11-12 22:25:00,53.187,53.187,53.172,53.182,17600000.0
2008-11-12 22:26:00,53.156,53.156,53.11,53.11,11200000.0
2008-11-12 22:27:00,53.096,53.097,53.088,53.092,9600000.0
2008-11-12 22:28:00,53.09,53.108,53.09,53.1,17600000.0
2008-11-12 22:29:00,53.103,53.106,53.091,53.091,14400000.0
2008-11-12 22:30:00,53.087,53.087,53.08,53.081,12800000.0
2008-11-12 22:31:00,53.094,53.105,53.092,53.092,11200000.0
2008-11-12 22:32:00,53.097,53.1,53.091,53.096,12800000.0
2008-11-12 22:33:00,53.095,53.097,53.091,53.093,12800000.0
2008-11-12 22:34:00,53.109,53.125,53.109,53.125,12800000.0
2008-11-12 22:35:00,53.136,53.145,53.132,53.145,12800000.0
2008-11-12 22:36:00,53.126,53.132,53.123,53.123,12800000.0
2008-11-12 22:37:00,53.113,53.113,53.057,53.058,16000000.0
2008-11-12 22:38:00,53.061,53.103,53.061,53.102,17600000.0
2008-11-12 22:39:00,53.113,53.113,53.085,53.1,11200000.0
2008-11-12 22:40:00,53.079,53.079,53.037,53.037,16000000.0
2008-11-12 22:41:00,53.032,53.038,53.028,53.038,12800000.0
2008-11-12 22:42:00,53.056,53.056,53.029,53.029,11200000.0
2008-11-12 22:43:00,52.99,52.99,52.974,52.978,11200000.0
2008-11-12 22:44:00,52.952,52.998,52.948,52.998,16000000.0
2008-11-12 22:45:00,53.038,53.05,53.036,53.036,12800000.0
2008-11-12 22:46:00,53.047,53.052,53.024,53.024,12800000.0
2008-11-12 22:47:00,52.988,53.004,52.985,53.004,12800000.0
2008-11-12 22:48:00,53.004,53.024,53.0,53.012,12800000.0
2008-11-12 22:49:00,53.021,53.033,52.985,52.985,11200000.0
2008-11-12 22:50:00,52.978,52.983,52.971,52.977,17600000.0
2008-11-12 22:51:00,52.992,53.001,52.991,53.001,12800000.0
2008-11-12 22:52:00,52.987,53.009,52.986,53.004,14400000.0
2008-11-12 22:53:00,52.99,52.99,52.98,52.984,11200000.0
2008-11-12 22:54:00,52.986,52.997,52.986,52.99,11200000.0
2008-11-12 22:55:00,52.985,52.985,52.961,52.961,12800000.0
2008-11-12 22:56:00,52.969,52.984,52.969,52.969,12200000.0
2008-11-12 22:57:00,52.94,52.974,52.94,52.974,11200000.0
2008-11-12 22:58:00,52.98,52.98,52.964,52.968,14400000.0
2008-11-12 22:59:00,52.973,52.978,52.955,52.978,11200000.0
2008-11-12 23:00:00,52.983,52.992,52.983,52.992,12200000.0
2008-11-12 23:01:00,53.004,53.012,53.004,53.01,11200000.0
2008-11-12 23:02:00,53.015,53.017,52.989,52.989,12200000.0
2008-11-12 23:03:00,52.967,52.967,52.946,52.949,17600000.0
2008-11-12 23:04:00,52.957,52.976,52.956,52.976,11200000.0
2008-11-12 23:05:00,52.986,52.991,52.97,52.988,11200000.0
2008-11-12 23:06:00,52.97,52.97,52.943,52.943,17600000.0
2008-11-12 23:07:00,52.948,52.956,52.939,52.949,12800000.0
2008-11-12 23:08:00,52.96,53.007,52.96,53.007,11200000.0
2008-11-12 23:09:00,53.021,53.046,53.021,53.046,11200000.0
2008-11-12 23:10:00,53.039,53.043,53.028,53.028,11200000.0
2008-11-12 23:11:00,53.048,53.077,53.048,53.071,17600000.0
2008-11-12 23:12:00,53.056,53.079,53.055,53.079,14400000.0
2008-11-12 23:13:00,53.094,53.099,53.089,53.092,14400000.0
2008-11-12 23:14:00,53.077,53.078,53.052,53.075,17600000.0
2008-11-12 23:15:00,53.079,53.086,53.078,53.079,12800000.0
2008-11-12 23:16:00,53.078,53.085,53.075,53.085,12800000.0
2008-11-12 23:17:00,53.059,53.059,53.018,53.018,17600000.0
2008-11-12 23:18:00,52.998,52.998,52.985,52.988,12800000.0
2008-11-12 23:19:00,52.98,52.983,52.973,52.975,12800000.0
2008-11-12 23:20:00,52.976,52.985,52.967,52.974,12800000.0
2008-11-12 23:21:00,52.966,52.968,52.955,52.955,12800000.0
2008-11-12 23:22:00,52.963,52.98,52.957,52.957,12800000.0
2008-11-12 23:23:00,52.973,52.975,52.954,52.954,11200000.0
2008-11-12 23:24:00,52.968,52.975,52.968,52.969,12800000.0
2008-11-12 23:25:00,52.966,52.972,52.878,52.972,11200000.0
2008-11-12 23:26:00,52.962,52.966,52.928,52.928,16000000.0
2008-11-12 23:27:00,52.923,53.044,52.923,53.044,16000000.0
2008-11-12 23:28:00,53.046,53.046,53.027,53.043,12800000.0
2008-11-12 23:29:00,53.056,53.084,53.053,53.084,11200000.0
2008-11-12 23:30:00,53.116,53.116,53.108,53.109,12800000.0
2008-11-12 23:31:00,53.102,53.113,53.1,53.113,11200000.0
2008-11-12 23:32:00,53.114,53.131,53.104,53.131,17600000.0
2008-11-12 23:33:00,53.116,53.116,53.065,53.065,12800000.0
2008-11-12 23:34:00,53.073,53.094,53.066,53.094,14400000.0
2008-11-12 23:35:00,53.122,53.127,53.118,53.122,12800000.0
2008-11-12 23:36:00,53.106,53.106,53.087,53.091,12800000.0
2008-11-12 23:37:00,53.098,53.11,53.09,53.102,16000000.0
2008-11-12 23:38:00,53.111,53.134,53.111,53.134,11200000.0
2008-11-12 23:39:00,53.145,53.157,53.145,53.157,12800000.0
2008-11-12 23:40:00,53.155,53.157,53.138,53.144,12800000.0
2008-11-12 23:41:00,53.128,53.143,53.128,53.13,14400000.0
2008-11-12 23:42:00,53.114,53.118,53.099,53.107,14400000.0
2008-11-12 23:43:00,53.076,53.078,53.058,53.063,11200000.0
2008-11-12 23:44:00,53.08,53.089,53.08,53.081,12800000.0
2008-11-12 23:45:00,53.11,53.11,52.977,52.977,16000000.0
2008-11-12 23:46:00,52.953,52.998,52.95,52.998,11200000.0
2008-11-12 23:47:00,53.06,53.062,53.054,53.056,12800000.0
2008-11-12 23:48:00,53.06,53.075,53.052,53.073,12800000.0
2008-11-12 23:49:00,53.088,53.134,53.083,53.134,17600000.0
2008-11-12 23:50:00,53.168,53.199,53.168,53.198,11200000.0
2008-11-12 23:51:00,53.191,53.191,53.177,53.181,12800000.0
2008-11-12 23:52:00,53.185,53.198,53.176,53.192,14400000.0
2008-11-12 23:53:00,53.198,53.206,53.197,53.201,14400000.0
2008-11-12 23:54:00,53.209,53.213,53.205,53.205,11200000.0
2008-11-12 23:55:00,53.197,53.197,53.184,53.184,12800000.0
2008-11-12 23:56:00,53.198,53.253,53.198,53.253,12800000.0
2008-11-12 23:57:00,53.216,53.216,53.2,53.205,12800000.0
2008-11-12 23:58:00,53.228,53.246,53.228,53.228,11200000.0
2008-11-12 23:59:00,53.246,53.279,53.246,53.267,14400000.0
2008-11-13 00:00:00,53.258,53.258,53.181,53.242,12800000.0
2008-11-13 00:01:00,53.268,53.295,53.268,53.28,11200000.0
2008-11-13 00:02:00,53.258,53.258,53.124,53.124,12800000.0
2008-11-13 00:03:00,53.123,53.129,53.121,53.125,11200000.0
2008-11-13 00:04:00,53.089,53.089,52.84,52.84,14400000.0
2008-11-13 00:05:00,52.805,52.805,52.718,52.718,12800000.0
2008-11-13 00:06:00,52.707,52.748,52.707,52.748,11600000.0
2008-11-13 00:07:00,52.772,52.779,52.765,52.773,16000000.0
2008-11-13 00:08:00,52.768,52.768,52.747,52.747,12800000.0
2008-11-13 00:09:00,52.744,52.76,52.744,52.758,12800000.0
2008-11-13 00:10:00,52.79,52.854,52.79,52.854,12800000.0
2008-11-13 00:11:00,52.887,52.92,52.887,52.905,11200000.0
2008-11-13 00:12:00,52.929,52.968,52.925,52.956,11200000.0
2008-11-13 00:13:00,52.924,52.949,52.924,52.949,12800000.0
2008-11-13 00:14:00,52.933,52.934,52.928,52.928,10600000.0
2008-11-13 00:15:00,52.935,52.935,52.916,52.916,11200000.0
2008-11-13 00:16:00,52.943,52.943,52.93,52.94,11200000.0
2008-11-13 00:17:00,52.934,52.934,52.921,52.921,12800000.0
2008-11-13 00:18:00,52.923,52.942,52.923,52.938,11200000.0
2008-11-13 00:19:00,52.945,52.966,52.945,52.966,11200000.0
2008-11-13 00:20:00,52.984,52.989,52.917,52.969,14400000.0
2008-11-13 00:21:00,52.976,52.986,52.976,52.981,11200000.0
2008-11-13 00:22:00,52.968,52.981,52.967,52.981,17600000.0
2008-11-13 00:23:00,52.97,52.989,52.969,52.984,12800000.0
2008-11-13 00:24:00,52.979,52.979,52.957,52.971,17600000.0
2008-11-13 00:25:00,52.976,52.983,52.968,52.983,11200000.0
2008-11-13 00:26:00,52.992,53.01,52.99,53.008,11200000.0
2008-11-13 00:27:00,52.99,52.997,52.989,52.997,12800000.0
2008-11-13 00:28:00,52.995,53.002,52.995,52.997,13200000.0
2008-11-13 00:29:00,53.003,53.009,53.003,53.009,14400000.0
2008-11-13 00:30:00,53.017,53.035,53.017,53.029,12200000.0
2008-11-13 00:31:00,53.046,53.046,53.034,53.038,12800000.0
2008-11-13 00:32:00,53.038,53.046,53.036,53.043,14400000.0
2008-11-13 00:33:00,53.066,53.149,53.063,53.149,11200000.0
2008-11-13 00:34:00,53.152,53.154,53.138,53.138,17600000.0
2008-11-13 00:35:00,53.136,53.142,53.134,53.142,10600000.0
2008-11-13 00:36:00,53.127,53.127,53.087,53.087,12800000.0
2008-11-13 00:37:00,53.08,53.087,53.079,53.087,14400000.0
2008-11-13 00:38:00,53.086,53.086,53.07,53.081,14400000.0
2008-11-13 00:39:00,53.075,53.081,53.071,53.071,10600000.0
2008-11-13 00:40:00,53.069,53.076,53.069,53.076,12800000.0
2008-11-13 00:41:00,53.057,53.058,53.023,53.023,11200000.0
2008-11-13 00:42:00,53.014,53.014,52.907,52.907,11200000.0
2008-11-13 00:43:00,52.856,52.884,52.856,52.884,12800000.0
2008-11-13 00:44:00,52.88,52.88,52.757,52.757,9600000.0
2008-11-13 00:45:00,52.736,52.754,52.736,52.738,16000000.0
2008-11-13 00:46:00,52.683,52.699,52.683,52.699,16000000.0
2008-11-13 00:47:00,52.697,52.708,52.694,52.708,11200000.0
2008-11-13 00:48:00,52.705,52.705,52.686,52.687,11200000.0
2008-11-13 00:49:00,52.664,52.669,52.65,52.664,16000000.0
2008-11-13 00:50:00,52.627,52.627,52.452,52.452,11200000.0
2008-11-13 00:51:00,52.444,52.495,52.444,52.495,11200000.0
2008-11-13 00:52:00,52.494,52.54,52.494,52.536,14400000.0
2008-11-13 00:53:00,52.5,52.54,52.5,52.522,16000000.0
2008-11-13 00:54:00,52.549,52.556,52.548,52.548,16000000.0
2008-11-13 00:55:00,52.555,52.567,52.555,52.567,11200000.0
2008-11-13 00:56:00,52.598,52.614,52.573,52.573,14400000.0
2008-11-13 00:57:00,52.578,52.599,52.578,52.588,17600000.0
2008-11-13 00:58:00,52.569,52.569,52.518,52.531,11600000.0
2008-11-13 00:59:00,52.545,52.568,52.543,52.568,12800000.0
2008-11-13 01:00:00,52.617,52.636,52.617,52.629,11200000.0
2008-11-13 01:01:00,52.566,52.628,52.566,52.596,11200000.0
2008-11-13 01:02:00,52.584,52.584,52.55,52.55,11200000.0
2008-11-13 01:03:00,52.529,52.529,52.506,52.506,11200000.0
2008-11-13 01:04:00,52.523,52.533,52.522,52.533,11600000.0
2008-11-13 01:05:00,52.542,52.576,52.542,52.576,12800000.0
2008-11-13 01:06:00,52.571,52.589,52.571,52.583,11200000.0
2008-11-13 01:07:00,52.6,52.607,52.6,52.602,11200000.0
2008-11-13 01:08:00,52.608,52.608,52.591,52.603,10600000.0
2008-11-13 01:09:00,52.6,52.608,52.586,52.6,12800000.0
2008-11-13 01:10:00,52.606,52.636,52.606,52.636,17600000.0
2008-11-13 01:11:00,52.559,52.661,52.559,52.661,11000000.0
2008-11-13 01:12:00,52.669,52.683,52.669,52.68,12800000.0
2008-11-13 01:13:00,52.713,52.732,52.71,52.726,11200000.0
2008-11-13 01:14:00,52.754,52.756,52.748,52.748,11200000.0
2008-11-13 01:15:00,52.726,52.731,52.724,52.731,11200000.0
2008-11-13 01:16:00,52.745,52.748,52.739,52.745,11200000.0
2008-11-13 01:17:00,52.745,52.751,52.735,52.751,11200000.0
2008-11-13 01:18:00,52.749,52.749,52.741,52.741,11600000.0
2008-11-13 01:19:00,52.751,52.766,52.742,52.766,16000000.0
2008-11-13 01:20:00,52.756,52.765,52.756,52.765,16000000.0
2008-11-13 01:21:00,52.745,52.756,52.738,52.751,17600000.0
2008-11-13 01:22:00,52.769,52.778,52.766,52.778,12800000.0
2008-11-13 01:23:00,52.786,52.817,52.786,52.813,12800000.0
2008-11-13 01:24:00,52.848,52.868,52.848,52.866,12800000.0
2008-11-13 01:25:00,52.887,52.903,52.887,52.903,14400000.0
2008-11-13 01:26:00,52.886,52.888,52.874,52.879,11200000.0
2008-11-13 01:27:00,52.862,52.862,52.819,52.819,11200000.0
2008-11-13 01:28:00,52.825,52.853,52.825,52.846,17600000.0
2008-11-13 01:29:00,52.87,52.87,52.859,52.866,12800000.0
2008-11-13 01:30:00,52.883,52.883,52.866,52.873,11200000.0
2008-11-13 01:31:00,52.89,52.892,52.871,52.873,12800000.0
2008-11-13 01:32:00,52.862,52.869,52.862,52.869,11200000.0
2008-11-13 01:33:00,52.868,52.886,52.868,52.886,12800000.0
2008-11-13 01:34:00,52.896,52.921,52.896,52.921,17600000.0
2008-11-13 01:35:00,52.916,52.917,52.904,52.917,11200000.0
2008-11-13 01:36:00,52.936,52.942,52.925,52.925,12800000.0
2008-11-13 01:37:00,52.935,52.976,52.935,52.976,14400000.0
2008-11-13 01:38:00,52.995,52.999,52.988,52.996,17600000.0
2008-11-13 01:39:00,53.0,53.0,52.89,52.944,12800000.0
2008-11-13 01:40:00,52.953,52.98,52.953,52.98,12800000.0
2008-11-13 01:41:00,52.977,52.977,52.959,52.959,12800000.0
2008-11-13 01:42:00,52.977,53.013,52.977,53.013,11200000.0
2008-11-13 01:43:00,53.02,53.029,53.02,53.029,11200000.0
2008-11-13 01:44:00,53.033,53.073,53.033,53.073,11200000.0
2008-11-13 01:45:00,53.075,53.079,53.067,53.079,11200000.0
2008-11-13 01:46:00,53.077,53.077,53.053,53.053,11200000.0
2008-11-13 01:47:00,53.016,53.016,52.973,53.012,17600000.0
2008-11-13 01:48:00,53.032,53.065,53.031,53.065,12800000.0
2008-11-13 01:49:00,53.076,53.076,53.065,53.065,16400000.0
2008-11-13 01:50:00,53.067,53.077,53.063,53.063,16000000.0
2008-11-13 01:51:00,53.034,53.034,52.988,53.012,17600000.0
2008-11-13 01:52:00,53.007,53.021,52.989,52.989,12800000.0
2008-11-13 01:53:00,53.008,53.019,53.002,53.012,14400000.0
2008-11-13 01:54:00,53.004,53.004,52.971,52.977,12800000.0
2008-11-13 01:55:00,52.954,52.962,52.954,52.961,11200000.0
2008-11-13 01:56:00,52.955,52.967,52.943,52.943,16000000.0
2008-11-13 01:57:00,52.915,52.915,52.886,52.886,11200000.0
2008-11-13 01:58:00,52.879,52.879,52.835,52.835,17600000.0
2008-11-13 01:59:00,52.816,52.816,52.798,52.8,12800000.0
2008-11-13 02:00:00,52.799,52.81,52.798,52.81,11200000.0
2008-11-13 02:01:00,52.835,52.922,52.835,52.922,11200000.0
2008-11-13 02:02:00,52.946,52.987,52.946,52.987,19200000.0
2008-11-13 02:03:00,53.003,53.049,53.003,53.049,12800000.0
2008-11-13 02:04:00,53.06,53.061,53.051,53.055,11200000.0
2008-11-13 02:05:00,53.058,53.113,53.058,53.113,12800000.0
2008-11-13 02:06:00,53.089,53.099,53.08,53.091,17600000.0
2008-11-13 02:07:00,53.151,53.184,53.151,53.172,20800000.0
2008-11-13 02:08:00,53.177,53.215,53.151,53.215,17600000.0
2008-11-13 02:09:00,53.203,53.217,53.202,53.214,14400000.0
2008-11-13 02:10:00,53.242,53.246,53.218,53.218,12800000.0
2008-11-13 02:11:00,53.223,53.223,53.184,53.184,12800000.0
2008-11-13 02:12:00,53.183,53.194,53.174,53.19,12800000.0
2008-11-13 02:13:00,53.197,53.208,53.191,53.196,16000000.0
2008-11-13 02:14:00,53.261,53.271,53.254,53.254,13200000.0
2008-11-13 02:15:00,53.235,53.25,53.235,53.238,11200000.0
2008-11-13 02:16:00,53.241,53.243,53.228,53.234,17600000.0
2008-11-13 02:17:00,53.24,53.287,53.24,53.286,11200000.0
2008-11-13 02:18:00,53.316,53.318,53.299,53.31,12800000.0
2008-11-13 02:19:00,53.32,53.367,53.32,53.347,9600000.0
2008-11-13 02:20:00,53.34,53.34,53.29,53.29,14400000.0
2008-11-13 02:21:00,53.276,53.289,53.27,53.288,17600000.0
2008-11-13 02:22:00,53.277,53.282,53.268,53.275,16000000.0
2008-11-13 02:23:00,53.267,53.27,53.253,53.259,11600000.0
2008-11-13 02:24:00,53.251,53.251,53.241,53.249,13200000.0
2008-11-13 02:25:00,53.243,53.25,53.208,53.208,24000000.0
2008-11-13 02:26:00,53.22,53.22,53.193,53.198,11200000.0
2008-11-13 02:27:00,53.209,53.214,53.209,53.214,12800000.0
2008-11-13 02:28:00,53.205,53.209,53.196,53.196,16000000.0
2008-11-13 02:29:00,53.215,53.233,53.212,53.212,11200000.0
2008-11-13 02:30:00,53.217,53.236,53.217,53.236,16000000.0
2008-11-13 02:31:00,53.239,53.247,53.238,53.247,14400000.0
2008-11-13 02:32:00,53.251,53.258,53.248,53.25,16000000.0
2008-11-13 02:33:00,53.248,53.33,53.248,53.33,11200000.0
2008-11-13 02:34:00,53.362,53.385,53.362,53.385,11200000.0
2008-11-13 02:35:00,53.375,53.397,53.375,53.397,12800000.0
2008-11-13 02:36:00,53.407,53.434,53.407,53.434,16000000.0
2008-11-13 02:37:00,53.467,53.487,53.467,53.478,12800000.0
2008-11-13 02:38:00,53.476,53.476,53.442,53.443,11200000.0
2008-11-13 02:39:00,53.47,53.5,53.47,53.5,19200000.0
2008-11-13 02:40:00,53.494,53.506,53.489,53.506,11200000.0
2008-11-13 02:41:00,53.494,53.495,53.481,53.495,12800000.0
2008-11-13 02:42:00,53.47,53.478,53.449,53.449,12800000.0
2008-11-13 02:43:00,53.433,53.458,53.433,53.458,26000000.0
2008-11-13 02:44:00,53.494,53.503,53.492,53.503,17600000.0
2008-11-13 02:45:00,53.471,53.473,53.456,53.456,9600000.0
2008-11-13 02:46:00,53.476,53.518,53.476,53.518,17000000.0
2008-11-13 02:47:00,53.51,53.51,53.469,53.469,8000000.0
2008-11-13 02:48:00,53.455,53.465,53.449,53.465,11200000.0
2008-11-13 02:49:00,53.466,53.471,53.462,53.465,16000000.0
2008-11-13 02:50:00,53.475,53.489,53.472,53.489,16000000.0
2008-11-13 02:51:00,53.506,53.526,53.506,53.519,16000000.0
2008-11-13 02:52:00,53.525,53.525,53.498,53.498,11200000.0
2008-11-13 02:53:00,53.486,53.486,53.409,53.465,12800000.0
2008-11-13 02:54:00,53.452,53.452,53.421,53.421,12800000.0
2008-11-13 02:55:00,53.438,53.445,53.435,53.445,12800000.0
2008-11-13 02:56:00,53.429,53.429,53.411,53.416,22800000.0
2008-11-13 02:57:00,53.421,53.438,53.421,53.436,11200000.0
2008-11-13 02:58:00,53.438,53.442,53.433,53.44,9600000.0
2008-11-13 02:59:00,53.445,53.452,53.441,53.451,16000000.0
2008-11-13 03:00:00,53.416,53.432,53.416,53.429,11200000.0
2008-11-13 03:01:00,53.453,53.455,53.445,53.445,12200000.0
2008-11-13 03:02:00,53.452,53.458,53.449,53.455,12800000.0
2008-11-13 03:03:00,53.462,53.506,53.462,53.496,13200000.0
2008-11-13 03:04:00,53.527,53.543,53.523,53.532,28800000.0
2008-11-13 03:05:00,53.543,53.55,53.539,53.54,17600000.0
2008-11-13 03:06:00,53.537,53.55,53.534,53.541,17600000.0
2008-11-13 03:07:00,53.535,53.543,53.535,53.542,11200000.0
2008-11-13 03:08:00,53.559,53.621,53.559,53.621,17600000.0
2008-11-13 03:09:00,53.646,53.688,53.646,53.688,11600000.0
2008-11-13 03:10:00,53.693,53.802,53.693,53.802,16000000.0
2008-11-13 03:11:00,53.795,53.814,53.795,53.805,12800000.0
2008-11-13 03:12:00,53.769,53.769,53.684,53.684,12800000.0
2008-11-13 03:13:00,53.723,53.758,53.723,53.758,14400000.0
2008-11-13 03:14:00,53.726,53.726,53.663,53.663,11200000.0
2008-11-13 03:15:00,53.65,53.656,53.639,53.655,17600000.0
2008-11-13 03:16:00,53.657,53.66,53.632,53.632,11200000.0
2008-11-13 03:17:00,53.63,53.63,53.603,53.603,12200000.0
2008-11-13 03:18:00,53.599,53.599,53.545,53.545,12800000.0
2008-11-13 03:19:00,53.494,53.513,53.473,53.513,16000000.0
2008-11-13 03:20:00,53.528,53.531,53.521,53.524,12800000.0
2008-11-13 03:21:00,53.513,53.521,53.5,53.5,17600000.0
2008-11-13 03:22:00,53.493,53.496,53.466,53.467,12800000.0
2008-11-13 03:23:00,53.438,53.453,53.437,53.448,17600000.0
2008-11-13 03:24:00,53.451,53.451,53.435,53.441,28200000.0
2008-11-13 03:25:00,53.455,53.543,53.455,53.543,19200000.0
2008-11-13 03:26:00,53.539,53.553,53.539,53.539,12800000.0
2008-11-13 03:27:00,53.521,53.53,53.513,53.528,12800000.0
2008-11-13 03:28:00,53.527,53.533,53.522,53.533,11200000.0
2008-11-13 03:29:00,53.536,53.536,53.51,53.511,11200000.0
2008-11-13 03:30:00,53.496,53.497,53.484,53.493,12800000.0
2008-11-13 03:31:00,53.489,53.493,53.488,53.493,31400000.0
2008-11-13 03:32:00,53.51,53.525,53.51,53.521,17600000.0
2008-11-13 03:33:00,53.521,53.53,53.512,53.516,12800000.0
2008-11-13 03:34:00,53.517,53.52,53.496,53.52,16400000.0
2008-11-13 03:35:00,53.529,53.538,53.515,53.538,14400000.0
2008-11-13 03:36:00,53.524,53.532,53.524,53.532,8000000.0
2008-11-13 03:37:00,53.532,53.646,53.532,53.646,17600000.0
2008-11-13 03:38:00,53.672,53.684,53.665,53.665,12800000.0
2008-11-13 03:39:00,53.615,53.631,53.615,53.619,17600000.0
2008-11-13 03:40:00,53.612,53.617,53.603,53.603,13200000.0
2008-11-13 03:41:00,53.607,53.607,53.592,53.604,12200000.0
2008-11-13 03:42:00,53.594,53.614,53.591,53.595,17600000.0
2008-11-13 03:43:00,53.588,53.588,53.581,53.585,14200000.0
2008-11-13 03:44:00,53.6,53.61,53.599,53.599,28800000.0
2008-11-13 03:45:00,53.614,53.634,53.614,53.622,14400000.0
2008-11-13 03:46:00,53.619,53.619,53.589,53.598,12800000.0
2008-11-13 03:47:00,53.609,53.62,53.609,53.615,12800000.0
2008-11-13 03:48:00,53.592,53.592,53.54,53.549,16000000.0
2008-11-13 03:49:00,53.563,53.57,53.553,53.553,12800000.0
2008-11-13 03:50:00,53.548,53.551,53.488,53.505,12800000.0
2008-11-13 03:51:00,53.513,53.523,53.506,53.506,12800000.0
2008-11-13 03:52:00,53.516,53.518,53.5,53.5,12800000.0
2008-11-13 03:53:00,53.493,53.495,53.473,53.473,11200000.0
2008-11-13 03:54:00,53.453,53.453,53.399,53.405,11200000.0
2008-11-13 03:55:00,53.426,53.483,53.426,53.475,9600000.0
2008-11-13 03:56:00,53.483,53.494,53.475,53.491,12800000.0
2008-11-13 03:57:00,53.499,53.502,53.472,53.494,11200000.0
2008-11-13 03:58:00,53.486,53.489,53.484,53.488,12800000.0
2008-11-13 03:59:00,53.487,53.506,53.487,53.498,17600000.0
2008-11-13 04:00:00,53.507,53.508,53.497,53.504,14800000.0
2008-11-13 04:01:00,53.503,53.503,53.482,53.495,11200000.0
2008-11-13 04:02:00,53.483,53.483,53.432,53.432,12800000.0
2008-11-13 04:03:00,53.355,53.477,53.355,53.441,11200000.0
2008-11-13 04:04:00,53.409,53.438,53.409,53.434,12800000.0
2008-11-13 04:05:00,53.454,53.461,53.434,53.457,14400000.0
2008-11-13 04:06:00,53.466,53.507,53.466,53.507,14400000.0
2008-11-13 04:07:00,53.514,53.514,53.495,53.499,12800000.0
2008-11-13 04:08:00,53.497,53.513,53.488,53.513,12800000.0
2008-11-13 04:09:00,53.513,53.513,53.484,53.484,11200000.0
2008-11-13 04:10:00,53.467,53.479,53.464,53.479,16000000.0
2008-11-13 04:11:00,53.494,53.499,53.49,53.495,17600000.0
2008-11-13 04:12:00,53.505,53.511,53.503,53.506,12800000.0
2008-11-13 04:13:00,53.502,53.511,53.498,53.508,17600000.0
2008-11-13 04:14:00,53.49,53.509,53.489,53.505,11200000.0
2008-11-13 04:15:00,53.513,53.519,53.513,53.519,16000000.0
2008-11-13 04:16:00,53.52,53.52,53.508,53.515,13800000.0
2008-11-13 04:17:00,53.515,53.529,53.513,53.527,17000000.0
2008-11-13 04:18:00,53.521,53.527,53.52,53.527,12800000.0
2008-11-13 04:19:00,53.553,53.579,53.552,53.579,35200000.0
2008-11-13 04:20:00,53.582,53.582,53.569,53.572,12800000.0
2008-11-13 04:21:00,53.579,53.588,53.579,53.581,11200000.0
2008-11-13 04:22:00,53.577,53.577,53.557,53.557,12200000.0
2008-11-13 04:23:00,53.544,53.565,53.543,53.543,12800000.0
2008-11-13 04:24:00,53.5,53.5,53.461,53.461,16000000.0
2008-11-13 04:25:00,53.486,53.545,53.486,53.545,16000000.0
2008-11-13 04:26:00,53.548,53.557,53.547,53.557,12800000.0
2008-11-13 04:27:00,53.556,53.558,53.548,53.548,17600000.0
2008-11-13 04:28:00,53.56,53.567,53.557,53.563,12800000.0
2008-11-13 04:29:00,53.558,53.569,53.558,53.567,16000000.0
2008-11-13 04:30:00,53.566,53.577,53.561,53.574,11200000.0
2008-11-13 04:31:00,53.569,53.569,53.543,53.564,16000000.0
2008-11-13 04:32:00,53.579,53.584,53.578,53.582,17600000.0
2008-11-13 04:33:00,53.578,53.578,53.563,53.575,12800000.0
2008-11-13 04:34:00,53.575,53.582,53.568,53.581,14400000.0
2008-11-13 04:35:00,53.578,53.585,53.578,53.584,11200000.0
2008-11-13 04:36:00,53.578,53.585,53.569,53.585,11200000.0
2008-11-13 04:37:00,53.575,53.575,53.541,53.544,11200000.0
2008-11-13 04:38:00,53.55,53.57,53.55,53.556,16000000.0
2008-11-13 04:39:00,53.575,53.596,53.57,53.587,13800000.0
2008-11-13 04:40:00,53.584,53.584,53.572,53.572,12800000.0
2008-11-13 04:41:00,53.565,53.574,53.564,53.566,11200000.0
2008-11-13 04:42:00,53.574,53.582,53.563,53.563,11200000.0
2008-11-13 04:43:00,53.57,53.57,53.548,53.557,17000000.0
2008-11-13 04:44:00,53.569,53.58,53.569,53.57,11200000.0
2008-11-13 04:45:00,53.569,53.581,53.569,53.581,11600000.0
2008-11-13 04:46:00,53.569,53.569,53.551,53.551,12800000.0
2008-11-13 04:47:00,53.561,53.58,53.56,53.58,16000000.0
2008-11-13 04:48:00,53.58,53.58,53.571,53.576,11200000.0
2008-11-13 04:49:00,53.569,53.577,53.568,53.577,12800000.0
2008-11-13 04:50:00,53.569,53.578,53.564,53.578,17600000.0
2008-11-13 04:51:00,53.583,53.583,53.575,53.575,15400000.0
2008-11-13 04:52:00,53.565,53.565,53.552,53.552,12800000.0
2008-11-13 04:53:00,53.555,53.572,53.555,53.561,12800000.0
2008-11-13 04:54:00,53.563,53.58,53.563,53.572,33600000.0
2008-11-13 04:55:00,53.566,53.566,53.545,53.545,11200000.0
2008-11-13 04:56:00,53.563,53.597,53.562,53.597,16000000.0
2008-11-13 04:57:00,53.579,53.592,53.579,53.582,17600000.0
2008-11-13 04:58:00,53.588,53.588,53.582,53.587,8000000.0
2008-11-13 04:59:00,53.589,53.589,53.571,53.587,17600000.0
2008-11-13 05:00:00,53.577,53.582,53.577,53.581,8000000.0
2008-11-13 05:01:00,53.578,53.598,53.578,53.598,14400000.0
2008-11-13 05:02:00,53.604,53.607,53.597,53.603,18000000.0
2008-11-13 05:03:00,53.614,53.629,53.613,53.629,17600000.0
2008-11-13 05:04:00,53.629,53.636,53.627,53.636,12800000.0
2008-11-13 05:05:00,53.634,53.634,53.621,53.622,12800000.0
2008-11-13 05:06:00,53.612,53.613,53.588,53.597,17600000.0
2008-11-13 05:07:00,53.599,53.609,53.599,53.609,11200000.0
2008-11-13 05:08:00,53.619,53.629,53.617,53.629,11200000.0
2008-11-13 05:09:00,53.631,53.631,53.612,53.622,11200000.0
2008-11-13 05:10:00,53.639,53.644,53.639,53.644,12800000.0
2008-11-13 05:11:00,53.652,53.659,53.652,53.655,11200000.0
2008-11-13 05:12:00,53.655,53.661,53.65,53.65,17600000.0
2008-11-13 05:13:00,53.658,53.658,53.64,53.647,11200000.0
2008-11-13 05:14:00,53.639,53.648,53.637,53.645,16000000.0
2008-11-13 05:15:00,53.66,53.665,53.657,53.663,12800000.0
2008-11-13 05:16:00,53.664,53.7,53.664,53.675,16000000.0
2008-11-13 05:17:00,53.687,53.689,53.68,53.689,12800000.0
2008-11-13 05:18:00,53.702,53.706,53.697,53.705,11200000.0
2008-11-13 05:19:00,53.702,53.709,53.698,53.709,17600000.0
2008-11-13 05:20:00,53.721,53.751,53.721,53.751,12800000.0
2008-11-13 05:21:00,53.771,53.774,53.756,53.757,17600000.0
2008-11-13 05:22:00,53.763,53.769,53.758,53.769,25000000.0
2008-11-13 05:23:00,53.774,53.776,53.765,53.773,43200000.0
2008-11-13 05:24:00,53.776,53.784,53.775,53.78,12800000.0
2008-11-13 05:25:00,53.768,53.768,53.754,53.76,12800000.0
2008-11-13 05:26:00,53.725,53.747,53.725,53.747,10600000.0
2008-11-13 05:27:00,53.746,53.799,53.746,53.799,12800000.0
2008-11-13 05:28:00,53.798,53.807,53.798,53.799,11200000.0
2008-11-13 05:29:00,53.835,53.861,53.835,53.858,17000000.0
2008-11-13 05:30:00,53.87,53.91,53.87,53.91,16000000.0
2008-11-13 05:31:00,53.917,53.923,53.891,53.891,11200000.0
2008-11-13 05:32:00,53.863,53.866,53.854,53.858,12800000.0
2008-11-13 05:33:00,53.87,53.896,53.87,53.894,11200000.0
2008-11-13 05:34:00,53.893,53.896,53.888,53.891,16000000.0
2008-11-13 05:35:00,53.892,53.917,53.892,53.917,11200000.0
2008-11-13 05:36:00,53.925,54.048,53.925,54.048,12800000.0
2008-11-13 05:37:00,54.056,54.056,54.033,54.053,12200000.0
2008-11-13 05:38:00,54.04,54.046,53.983,53.983,17600000.0
2008-11-13 05:39:00,53.986,54.001,53.986,53.989,12200000.0
2008-11-13 05:40:00,53.983,54.001,53.965,53.965,12200000.0
2008-11-13 05:41:00,53.964,53.964,53.923,53.923,11200000.0
2008-11-13 05:42:00,53.921,53.925,53.882,53.882,19200000.0
2008-11-13 05:43:00,53.878,53.878,53.857,53.857,17600000.0
2008-11-13 05:44:00,53.856,53.856,53.848,53.856,14400000.0
2008-11-13 05:45:00,53.859,53.87,53.856,53.856,12800000.0
2008-11-13 05:46:00,53.795,53.795,53.77,53.79,12800000.0
2008-11-13 05:47:00,53.821,53.836,53.821,53.831,12800000.0
2008-11-13 05:48:00,53.816,53.848,53.815,53.845,11200000.0
2008-11-13 05:49:00,53.851,53.874,53.851,53.874,22400000.0
2008-11-13 05:50:00,53.864,53.864,53.828,53.828,12800000.0
2008-11-13 05:51:00,53.822,53.837,53.813,53.832,16000000.0
2008-11-13 05:52:00,53.825,53.825,53.78,53.78,16000000.0
2008-11-13 05:53:00,53.781,53.781,53.769,53.77,12800000.0
2008-11-13 05:54:00,53.776,53.784,53.772,53.772,11200000.0
2008-11-13 05:55:00,53.769,53.769,53.763,53.768,16000000.0
2008-11-13 05:56:00,53.754,53.754,53.75,53.75,17600000.0
2008-11-13 05:57:00,53.76,53.77,53.76,53.77,11200000.0
2008-11-13 05:58:00,53.771,53.771,53.752,53.752,11200000.0
2008-11-13 05:59:00,53.758,53.765,53.754,53.76,17600000.0
2008-11-13 06:00:00,53.74,53.75,53.74,53.75,8000000.0
2008-11-13 06:01:00,53.76,53.762,53.753,53.753,8000000.0
2008-11-13 06:02:00,53.734,53.734,53.694,53.694,17600000.0
2008-11-13 06:03:00,53.686,53.692,53.686,53.688,12800000.0
2008-11-13 06:04:00,53.693,53.709,53.693,53.695,12800000.0
2008-11-13 06:05:00,53.679,53.679,53.647,53.65,11200000.0
2008-11-13 06:06:00,53.615,53.615,53.57,53.57,11200000.0
2008-11-13 06:07:00,53.527,53.565,53.522,53.565,11200000.0
2008-11-13 06:08:00,53.558,53.563,53.55,53.562,17600000.0
2008-11-13 06:09:00,53.546,53.553,53.536,53.545,12800000.0
2008-11-13 06:10:00,53.513,53.531,53.495,53.531,11200000.0
2008-11-13 06:11:00,53.555,53.568,53.549,53.555,35200000.0
2008-11-13 06:12:00,53.559,53.57,53.557,53.57,11200000.0
2008-11-13 06:13:00,53.568,53.568,53.534,53.534,8000000.0
2008-11-13 06:14:00,53.534,53.543,53.526,53.526,17600000.0
2008-11-13 06:15:00,53.517,53.543,53.517,53.543,17600000.0
2008-11-13 06:16:00,53.551,53.569,53.551,53.562,8000000.0
2008-11-13 06:17:00,53.553,53.558,53.526,53.558,14400000.0
2008-11-13 06:18:00,53.534,53.548,53.454,53.537,11200000.0
2008-11-13 06:19:00,53.535,53.54,53.535,53.535,9600000.0
2008-11-13 06:20:00,53.547,53.547,53.538,53.538,12800000.0
2008-11-13 06:21:00,53.537,53.54,53.519,53.526,13800000.0
2008-11-13 06:22:00,53.529,53.529,53.5,53.507,16000000.0
2008-11-13 06:23:00,53.502,53.511,53.502,53.507,11200000.0
2008-11-13 06:24:00,53.509,53.513,53.505,53.508,14400000.0
2008-11-13 06:25:00,53.517,53.525,53.509,53.523,17600000.0
2008-11-13 06:26:00,53.522,53.535,53.522,53.524,11200000.0
2008-11-13 06:27:00,53.513,53.513,53.496,53.499,8000000.0
2008-11-13 06:28:00,53.484,53.486,53.481,53.481,16000000.0
2008-11-13 06:29:00,53.469,53.48,53.463,53.477,12800000.0
2008-11-13 06:30:00,53.479,53.482,53.476,53.477,27600000.0
2008-11-13 06:31:00,53.47,53.47,53.44,53.447,11200000.0
2008-11-13 06:32:00,53.439,53.439,53.427,53.438,22400000.0
2008-11-13 06:33:00,53.442,53.442,53.435,53.442,24000000.0
2008-11-13 06:34:00,53.448,53.464,53.448,53.461,17600000.0
2008-11-13 06:35:00,53.436,53.441,53.414,53.414,11600000.0
2008-11-13 06:36:00,53.402,53.413,53.402,53.41,12800000.0
2008-11-13 06:37:00,53.401,53.409,53.394,53.394,12800000.0
2008-11-13 06:38:00,53.377,53.397,53.376,53.39,17600000.0
2008-11-13 06:39:00,53.411,53.424,53.401,53.401,14800000.0
2008-11-13 06:40:00,53.414,53.418,53.413,53.413,17600000.0
2008-11-13 06:41:00,53.415,53.423,53.398,53.398,11200000.0
2008-11-13 06:42:00,53.412,53.413,53.408,53.411,14400000.0
2008-11-13 06:43:00,53.408,53.408,53.4,53.403,19200000.0
2008-11-13 06:44:00,53.405,53.417,53.404,53.417,11200000.0
2008-11-13 06:45:00,53.42,53.431,53.417,53.43,12800000.0
2008-11-13 06:46:00,53.419,53.421,53.414,53.414,8000000.0
2008-11-13 06:47:00,53.422,53.422,53.394,53.403,12800000.0
2008-11-13 06:48:00,53.406,53.407,53.391,53.403,12800000.0
2008-11-13 06:49:00,53.414,53.419,53.409,53.409,12800000.0
2008-11-13 06:50:00,53.395,53.395,53.348,53.348,11200000.0
2008-11-13 06:51:00,53.334,53.359,53.334,53.353,16000000.0
2008-11-13 06:52:00,53.359,53.377,53.347,53.377,14400000.0
2008-11-13 06:53:00,53.399,53.415,53.377,53.377,9600000.0
2008-11-13 06:54:00,53.351,53.374,53.351,53.372,14400000.0
2008-11-13 06:55:00,53.378,53.387,53.373,53.382,9600000.0
2008-11-13 06:56:00,53.382,53.416,53.382,53.416,7400000.0
2008-11-13 06:57:00,53.417,53.433,53.414,53.433,16000000.0
2008-11-13 06:58:00,53.429,53.436,53.424,53.427,11200000.0
2008-11-13 06:59:00,53.434,53.435,53.423,53.435,17600000.0
2008-11-13 07:00:00,53.441,53.441,53.434,53.434,11200000.0
2008-11-13 07:01:00,53.423,53.43,53.417,53.422,16000000.0
2008-11-13 07:02:00,53.425,53.425,53.42,53.42,12800000.0
2008-11-13 07:03:00,53.424,53.432,53.424,53.427,12800000.0
2008-11-13 07:04:00,53.38,53.38,53.328,53.328,12800000.0
2008-11-13 07:05:00,53.315,53.319,53.3,53.3,12800000.0
2008-11-13 07:06:00,53.309,53.314,53.305,53.306,16000000.0
2008-11-13 07:07:00,53.291,53.295,53.278,53.278,12800000.0
2008-11-13 07:08:00,53.29,53.302,53.29,53.295,28800000.0
2008-11-13 07:09:00,53.299,53.304,53.299,53.299,16000000.0
2008-11-13 07:10:00,53.3,53.307,53.3,53.3,19200000.0
2008-11-13 07:11:00,53.316,53.328,53.316,53.328,17600000.0
2008-11-13 07:12:00,53.325,53.338,53.325,53.331,8000000.0
2008-11-13 07:13:00,53.377,53.377,53.321,53.321,14400000.0
2008-11-13 07:14:00,53.31,53.31,53.303,53.31,12800000.0
2008-11-13 07:15:00,53.311,53.321,53.311,53.314,10600000.0
2008-11-13 07:16:00,53.3,53.3,53.278,53.278,14400000.0
2008-11-13 07:17:00,53.274,53.275,53.264,53.264,11200000.0
2008-11-13 07:18:00,53.27,53.272,53.261,53.261,11200000.0
2008-11-13 07:19:00,53.259,53.259,53.243,53.247,11200000.0
2008-11-13 07:20:00,53.265,53.273,53.26,53.273,14400000.0
2008-11-13 07:21:00,53.281,53.294,53.281,53.29,12800000.0
2008-11-13 07:22:00,53.338,53.358,53.338,53.348,12800000.0
2008-11-13 07:23:00,53.345,53.353,53.332,53.341,16000000.0
2008-11-13 07:24:00,53.365,53.373,53.365,53.368,11200000.0
2008-11-13 07:25:00,53.369,53.37,53.36,53.36,11200000.0
2008-11-13 07:26:00,53.372,53.372,53.357,53.361,12200000.0
2008-11-13 07:27:00,53.359,53.366,53.35,53.366,12800000.0
2008-11-13 07:28:00,53.365,53.4,53.365,53.4,12800000.0
2008-11-13 07:29:00,53.422,53.446,53.421,53.446,27600000.0
2008-11-13 07:30:00,53.455,53.499,53.413,53.495,16000000.0
2008-11-13 07:31:00,53.491,53.504,53.491,53.504,11200000.0
2008-11-13 07:32:00,53.463,53.463,53.444,53.444,12200000.0
2008-11-13 07:33:00,53.435,53.435,53.418,53.427,16000000.0
2008-11-13 07:34:00,53.434,53.437,53.43,53.437,11200000.0
2008-11-13 07:35:00,53.439,53.518,53.439,53.518,8000000.0
2008-11-13 07:36:00,53.558,53.658,53.558,53.655,12800000.0
2008-11-13 07:37:00,53.673,53.74,53.673,53.74,14400000.0
2008-11-13 07:38:00,53.771,53.773,53.748,53.763,16000000.0
2008-11-13 07:39:00,53.764,53.764,53.727,53.727,19200000.0
2008-11-13 07:40:00,53.709,53.714,53.709,53.709,11200000.0
2008-11-13 07:41:00,53.714,53.718,53.703,53.718,31800000.0
2008-11-13 07:42:00,53.711,53.711,53.689,53.69,34400000.0
2008-11-13 07:43:00,53.653,53.653,53.638,53.648,28600000.0
2008-11-13 07:44:00,53.649,53.68,53.649,53.68,8000000.0
2008-11-13 07:45:00,53.689,53.725,53.655,53.725,14400000.0
2008-11-13 07:46:00,53.69,53.721,53.686,53.72,27200000.0
2008-11-13 07:47:00,53.745,53.75,53.74,53.74,11200000.0
2008-11-13 07:48:00,53.741,53.751,53.733,53.733,11200000.0
2008-11-13 07:49:00,53.729,53.729,53.715,53.722,16000000.0
2008-11-13 07:50:00,53.717,53.723,53.707,53.714,10600000.0
2008-11-13 07:51:00,53.704,53.704,53.671,53.671,38400000.0
2008-11-13 07:52:00,53.684,53.694,53.684,53.694,9600000.0
2008-11-13 07:53:00,53.703,53.71,53.703,53.706,11200000.0
2008-11-13 07:54:00,53.747,53.758,53.747,53.756,12800000.0
2008-11-13 07:55:00,53.732,53.732,53.701,53.701,30400000.0
2008-11-13 07:56:00,53.674,53.739,53.674,53.717,16000000.0
2008-11-13 07:57:00,53.72,53.72,53.678,53.678,17000000.0
2008-11-13 07:58:00,53.626,53.626,53.587,53.619,11200000.0
2008-11-13 07:59:00,53.624,53.624,53.61,53.61,17600000.0
2008-11-13 08:00:00,53.61,53.613,53.608,53.61,12800000.0
2008-11-13 08:01:00,53.599,53.599,53.59,53.59,11200000.0
2008-11-13 08:02:00,53.603,53.617,53.56,53.56,9600000.0
2008-11-13 08:03:00,53.551,53.589,53.551,53.589,16000000.0
2008-11-13 08:04:00,53.594,53.594,53.573,53.574,10600000.0
2008-11-13 08:05:00,53.583,53.586,53.578,53.578,12800000.0
2008-11-13 08:06:00,53.596,53.612,53.596,53.612,12800000.0
2008-11-13 08:07:00,53.614,53.64,53.612,53.619,16000000.0
2008-11-13 08:08:00,53.635,53.658,53.635,53.655,12800000.0
2008-11-13 08:09:00,53.656,53.656,53.632,53.638,12200000.0
2008-11-13 08:10:00,53.648,53.66,53.643,53.66,30400000.0
2008-11-13 08:11:00,53.662,53.669,53.654,53.658,12800000.0
2008-11-13 08:12:00,53.643,53.649,53.629,53.629,17600000.0
2008-11-13 08:13:00,53.636,53.668,53.636,53.667,14400000.0
2008-11-13 08:14:00,53.673,53.673,53.659,53.662,16000000.0
2008-11-13 08:15:00,53.68,53.695,53.674,53.69,11200000.0
2008-11-13 08:16:00,53.703,53.766,53.703,53.766,19200000.0
2008-11-13 08:17:00,53.779,53.79,53.779,53.78,11200000.0
2008-11-13 08:18:00,53.761,53.761,53.718,53.718,11200000.0
2008-11-13 08:19:00,53.746,53.755,53.732,53.732,11200000.0
2008-11-13 08:20:00,53.716,53.723,53.701,53.701,12800000.0
2008-11-13 08:21:00,53.705,53.707,53.703,53.707,11200000.0
2008-11-13 08:22:00,53.706,53.708,53.681,53.681,11200000.0
2008-11-13 08:23:00,53.679,53.691,53.667,53.691,16000000.0
2008-11-13 08:24:00,53.682,53.694,53.678,53.687,17600000.0
2008-11-13 08:25:00,53.697,53.745,53.697,53.745,12800000.0
2008-11-13 08:26:00,53.746,53.755,53.744,53.754,11200000.0
2008-11-13 08:27:00,53.753,53.778,53.753,53.775,11200000.0
2008-11-13 08:28:00,53.79,53.825,53.79,53.822,12800000.0
2008-11-13 08:29:00,53.833,53.848,53.833,53.848,11200000.0
2008-11-13 08:30:00,53.845,53.845,53.826,53.826,12800000.0
2008-11-13 08:31:00,53.819,53.824,53.809,53.824,12800000.0
2008-11-13 08:32:00,53.814,53.814,53.803,53.811,14400000.0
2008-11-13 08:33:00,53.81,53.838,53.81,53.835,42000000.0
2008-11-13 08:34:00,53.818,53.82,53.771,53.771,11200000.0
2008-11-13 08:35:00,53.765,53.772,53.76,53.764,47800000.0
2008-11-13 08:36:00,53.763,53.78,53.76,53.78,16000000.0
2008-11-13 08:37:00,53.783,53.792,53.778,53.792,13800000.0
2008-11-13 08:38:00,53.791,53.795,53.784,53.795,17600000.0
2008-11-13 08:39:00,53.791,53.797,53.782,53.797,14400000.0
2008-11-13 08:40:00,53.802,53.816,53.796,53.816,11200000.0
2008-11-13 08:41:00,53.825,53.827,53.821,53.827,32000000.0
2008-11-13 08:42:00,53.824,53.827,53.823,53.827,14400000.0
2008-11-13 08:43:00,53.834,53.859,53.834,53.849,12800000.0
2008-11-13 08:44:00,53.848,53.868,53.848,53.864,16000000.0
2008-11-13 08:45:00,53.868,53.868,53.844,53.844,12800000.0
2008-11-13 08:46:00,53.826,53.826,53.749,53.749,12800000.0
2008-11-13 08:47:00,53.737,53.757,53.723,53.723,23400000.0
2008-11-13 08:48:00,53.699,53.725,53.696,53.725,30400000.0
2008-11-13 08:49:00,53.72,53.724,53.718,53.718,8000000.0
2008-11-13 08:50:00,53.7,53.7,53.627,53.627,12800000.0
2008-11-13 08:51:00,53.598,53.602,53.581,53.587,21800000.0
2008-11-13 08:52:00,53.58,53.594,53.58,53.594,35200000.0
2008-11-13 08:53:00,53.62,53.627,53.615,53.625,56400000.0
2008-11-13 08:54:00,53.63,53.633,53.629,53.633,22800000.0
2008-11-13 08:55:00,53.641,53.661,53.641,53.658,17600000.0
2008-11-13 08:56:00,53.65,53.652,53.642,53.652,14800000.0
2008-11-13 08:57:00,53.654,53.665,53.64,53.64,43200000.0
2008-11-13 08:58:00,53.642,53.649,53.642,53.643,19200000.0
2008-11-13 08:59:00,53.629,53.63,53.619,53.629,14400000.0
2008-11-13 09:00:00,53.624,53.624,53.588,53.588,32000000.0
2008-11-13 09:01:00,53.539,53.539,53.46,53.46,31400000.0
2008-11-13 09:02:00,53.444,53.481,53.44,53.473,18600000.0
2008-11-13 09:03:00,53.484,53.489,53.476,53.489,16000000.0
2008-11-13 09:04:00,53.509,53.539,53.509,53.523,22400000.0
2008-11-13 09:05:00,53.547,53.547,53.521,53.523,19200000.0
2008-11-13 09:06:00,53.52,53.551,53.52,53.551,30400000.0
2008-11-13 09:07:00,53.531,53.531,53.482,53.482,19200000.0
2008-11-13 09:08:00,53.493,53.524,53.493,53.524,12800000.0
2008-11-13 09:09:00,53.524,53.53,53.518,53.526,46400000.0
2008-11-13 09:10:00,53.544,53.566,53.544,53.565,24000000.0
2008-11-13 09:11:00,53.551,53.557,53.547,53.555,28800000.0
2008-11-13 09:12:00,53.546,53.552,53.539,53.539,14400000.0
2008-11-13 09:13:00,53.544,53.544,53.518,53.52,12800000.0
2008-11-13 09:14:00,53.52,53.52,53.477,53.489,12800000.0
2008-11-13 09:15:00,53.499,53.517,53.499,53.515,30400000.0
2008-11-13 09:16:00,53.517,53.548,53.517,53.548,49600000.0
2008-11-13 09:17:00,53.558,53.558,53.544,53.555,77600000.0
2008-11-13 09:18:00,53.553,53.553,53.52,53.525,72400000.0
2008-11-13 09:19:00,53.508,53.508,53.449,53.449,65600000.0
2008-11-13 09:20:00,53.39,53.39,53.366,53.385,76600000.0
2008-11-13 09:21:00,53.418,53.432,53.396,53.432,49600000.0
2008-11-13 09:22:00,53.448,53.448,53.428,53.438,36800000.0
2008-11-13 09:23:00,53.45,53.464,53.449,53.464,68800000.0
2008-11-13 09:24:00,53.467,53.507,53.467,53.507,43200000.0
2008-11-13 09:25:00,53.549,53.549,53.439,53.439,19600000.0
2008-11-13 09:26:00,53.442,53.45,53.442,53.45,31400000.0
2008-11-13 09:27:00,53.46,53.563,53.46,53.523,70400000.0
2008-11-13 09:28:00,53.513,53.513,53.447,53.447,11200000.0
2008-11-13 09:29:00,53.44,53.471,53.44,53.471,36800000.0
2008-11-13 09:30:00,53.457,53.463,53.432,53.463,25600000.0
2008-11-13 09:31:00,53.461,53.461,53.375,53.375,12800000.0
2008-11-13 09:32:00,53.346,53.388,53.346,53.384,33600000.0
2008-11-13 09:33:00,53.385,53.411,53.385,53.411,30400000.0
2008-11-13 09:34:00,53.365,53.365,53.307,53.311,33600000.0
2008-11-13 09:35:00,53.265,53.266,53.241,53.249,52200000.0
2008-11-13 09:36:00,53.277,53.342,53.277,53.342,46800000.0
2008-11-13 09:37:00,53.335,53.335,53.298,53.298,33600000.0
2008-11-13 09:38:00,53.288,53.288,53.25,53.25,12800000.0
2008-11-13 09:39:00,53.251,53.251,53.233,53.233,43200000.0
2008-11-13 09:40:00,53.213,53.213,53.17,53.196,46400000.0
2008-11-13 09:41:00,53.182,53.19,53.181,53.19,30400000.0
2008-11-13 09:42:00,53.207,53.221,53.206,53.221,43200000.0
2008-11-13 09:43:00,53.245,53.247,53.226,53.233,56800000.0
2008-11-13 09:44:00,53.224,53.224,53.185,53.218,30800000.0
2008-11-13 09:45:00,53.209,53.21,53.186,53.194,19600000.0
2008-11-13 09:46:00,53.182,53.189,53.182,53.189,27600000.0
2008-11-13 09:47:00,53.19,53.2,53.19,53.191,12800000.0
2008-11-13 09:48:00,53.196,53.237,53.196,53.237,12200000.0
2008-11-13 09:49:00,53.25,53.295,53.25,53.295,16000000.0
2008-11-13 09:50:00,53.304,53.333,53.304,53.324,33600000.0
2008-11-13 09:51:00,53.319,53.423,53.319,53.423,84800000.0
2008-11-13 09:52:00,53.462,53.514,53.452,53.452,11200000.0
2008-11-13 09:53:00,53.437,53.442,53.426,53.426,30400000.0
2008-11-13 09:54:00,53.424,53.424,53.359,53.359,12800000.0
2008-11-13 09:55:00,53.34,53.345,53.33,53.337,33600000.0
2008-11-13 09:56:00,53.325,53.325,53.31,53.31,36800000.0
2008-11-13 09:57:00,53.296,53.299,53.291,53.299,24000000.0
2008-11-13 09:58:00,53.315,53.343,53.315,53.341,32000000.0
2008-11-13 09:59:00,53.358,53.385,53.358,53.385,51200000.0
2008-11-13 10:00:00,53.403,53.417,53.401,53.401,61800000.0
2008-11-13 10:01:00,53.378,53.391,53.373,53.387,16400000.0
2008-11-13 10:02:00,53.398,53.41,53.392,53.409,36800000.0
2008-11-13 10:03:00,53.413,53.46,53.407,53.46,44800000.0
2008-11-13 10:04:00,53.492,53.511,53.492,53.511,39800000.0
2008-11-13 10:05:00,53.47,53.477,53.459,53.469,38400000.0
2008-11-13 10:06:00,53.47,53.493,53.47,53.493,33600000.0
2008-11-13 10:07:00,53.472,53.515,53.472,53.515,43200000.0
2008-11-13 10:08:00,53.529,53.536,53.525,53.525,48400000.0
2008-11-13 10:09:00,53.504,53.504,53.48,53.48,12800000.0
2008-11-13 10:10:00,53.481,53.542,53.481,53.542,46400000.0
2008-11-13 10:11:00,53.551,53.551,53.541,53.546,57000000.0
2008-11-13 10:12:00,53.541,53.541,53.521,53.521,57600000.0
2008-11-13 10:13:00,53.518,53.554,53.518,53.531,41600000.0
2008-11-13 10:14:00,53.531,53.553,53.531,53.553,30400000.0
2008-11-13 10:15:00,53.559,53.559,53.538,53.551,30800000.0
2008-11-13 10:16:00,53.56,53.56,53.549,53.559,17600000.0
2008-11-13 10:17:00,53.55,53.551,53.546,53.546,12800000.0
2008-11-13 10:18:00,53.541,53.57,53.541,53.57,12800000.0
2008-11-13 10:19:00,53.595,53.614,53.592,53.596,75200000.0
2008-11-13 10:20:00,53.608,53.614,53.607,53.612,16000000.0
2008-11-13 10:21:00,53.604,53.629,53.604,53.623,35200000.0
2008-11-13 10:22:00,53.617,53.617,53.571,53.571,16000000.0
2008-11-13 10:23:00,53.548,53.555,53.543,53.553,34000000.0
2008-11-13 10:24:00,53.538,53.564,53.538,53.564,43200000.0
2008-11-13 10:25:00,53.569,53.576,53.567,53.575,63400000.0
2008-11-13 10:26:00,53.584,53.584,53.574,53.583,36800000.0
2008-11-13 10:27:00,53.578,53.611,53.578,53.611,52800000.0
2008-11-13 10:28:00,53.626,53.649,53.619,53.649,88400000.0
2008-11-13 10:29:00,53.725,53.8,53.725,53.796,17600000.0
2008-11-13 10:30:00,53.797,53.803,53.782,53.782,27200000.0
2008-11-13 10:31:00,53.802,53.821,53.802,53.807,32000000.0
2008-11-13 10:32:00,53.775,53.775,53.74,53.746,45800000.0
2008-11-13 10:33:00,53.749,53.754,53.745,53.75,35600000.0
2008-11-13 10:34:00,53.748,53.754,53.743,53.754,17600000.0
2008-11-13 10:35:00,53.756,53.756,53.74,53.751,12800000.0
2008-11-13 10:36:00,53.784,53.809,53.784,53.805,11200000.0
2008-11-13 10:37:00,53.814,53.814,53.78,53.793,19200000.0
2008-11-13 10:38:00,53.815,53.822,53.81,53.81,28800000.0
2008-11-13 10:39:00,53.792,53.808,53.784,53.808,15400000.0
2008-11-13 10:40:00,53.8,53.8,53.672,53.672,24000000.0
2008-11-13 10:41:00,53.656,53.656,53.624,53.638,58000000.0
2008-11-13 10:42:00,53.664,53.664,53.617,53.648,38400000.0
2008-11-13 10:43:00,53.668,53.676,53.623,53.628,10600000.0
2008-11-13 10:44:00,53.632,53.655,53.632,53.655,19200000.0
2008-11-13 10:45:00,53.691,53.691,53.66,53.66,22400000.0
2008-11-13 10:46:00,53.641,53.641,53.604,53.604,28800000.0
2008-11-13 10:47:00,53.588,53.588,53.57,53.57,25600000.0
2008-11-13 10:48:00,53.581,53.587,53.577,53.577,38400000.0
2008-11-13 10:49:00,53.598,53.604,53.574,53.577,25600000.0
2008-11-13 10:50:00,53.59,53.597,53.583,53.583,59200000.0
2008-11-13 10:51:00,53.564,53.564,53.529,53.529,68600000.0
2008-11-13 10:52:00,53.522,53.526,53.518,53.52,35200000.0
2008-11-13 10:53:00,53.496,53.496,53.453,53.453,59200000.0
2008-11-13 10:54:00,53.444,53.49,53.417,53.436,53800000.0
2008-11-13 10:55:00,53.399,53.412,53.397,53.412,41600000.0
2008-11-13 10:56:00,53.407,53.416,53.401,53.408,44800000.0
2008-11-13 10:57:00,53.386,53.386,53.34,53.34,34000000.0
2008-11-13 10:58:00,53.353,53.401,53.353,53.358,40000000.0
2008-11-13 10:59:00,53.398,53.398,53.273,53.273,49600000.0
2008-11-13 11:00:00,53.295,53.3,53.277,53.298,51600000.0
2008-11-13 11:01:00,53.305,53.307,53.302,53.305,12800000.0
2008-11-13 11:02:00,53.326,53.396,53.326,53.396,18600000.0
2008-11-13 11:03:00,53.417,53.523,53.417,53.523,37200000.0
2008-11-13 11:04:00,53.539,53.547,53.518,53.545,27200000.0
2008-11-13 11:05:00,53.526,53.547,53.515,53.547,11200000.0
2008-11-13 11:06:00,53.581,53.602,53.567,53.602,30400000.0
2008-11-13 11:07:00,53.629,53.672,53.629,53.672,47200000.0
2008-11-13 11:08:00,53.685,53.715,53.685,53.686,32000000.0
2008-11-13 11:09:00,53.655,53.655,53.634,53.649,74600000.0
2008-11-13 11:10:00,53.644,53.644,53.625,53.626,36800000.0
2008-11-13 11:11:00,53.632,53.659,53.631,53.641,52800000.0
2008-11-13 11:12:00,53.633,53.633,53.617,53.625,69200000.0
2008-11-13 11:13:00,53.64,53.655,53.618,53.618,12800000.0
2008-11-13 11:14:00,53.611,53.624,53.609,53.622,57600000.0
2008-11-13 11:15:00,53.654,53.726,53.654,53.726,11200000.0
2008-11-13 11:16:00,53.728,53.802,53.728,53.802,17600000.0
2008-11-13 11:17:00,53.849,53.91,53.825,53.825,54400000.0
2008-11-13 11:18:00,53.834,53.85,53.826,53.828,73600000.0
2008-11-13 11:19:00,53.809,53.846,53.808,53.829,55400000.0
2008-11-13 11:20:00,53.818,53.822,53.789,53.804,35200000.0
2008-11-13 11:21:00,53.813,53.844,53.813,53.826,40000000.0
2008-11-13 11:22:00,53.889,53.922,53.889,53.904,41600000.0
2008-11-13 11:23:00,53.884,53.9,53.884,53.894,51200000.0
2008-11-13 11:24:00,53.903,53.91,53.898,53.898,52800000.0
2008-11-13 11:25:00,53.873,53.873,53.806,53.806,35200000.0
2008-11-13 11:26:00,53.774,53.774,53.694,53.72,27200000.0
2008-11-13 11:27:00,53.72,53.72,53.699,53.7,12800000.0
2008-11-13 11:28:00,53.695,53.713,53.695,53.707,41600000.0
2008-11-13 11:29:00,53.714,53.759,53.714,53.759,41400000.0
2008-11-13 11:30:00,53.8,53.804,53.733,53.733,11200000.0
2008-11-13 11:31:00,53.656,53.694,53.655,53.694,27200000.0
2008-11-13 11:32:00,53.722,53.732,53.705,53.705,35200000.0
2008-11-13 11:33:00,53.686,53.686,53.643,53.671,17000000.0
2008-11-13 11:34:00,53.692,53.714,53.692,53.704,33600000.0
2008-11-13 11:35:00,53.681,53.686,53.674,53.675,17600000.0
2008-11-13 11:36:00,53.663,53.679,53.651,53.655,43200000.0
2008-11-13 11:37:00,53.651,53.663,53.649,53.663,42000000.0
2008-11-13 11:38:00,53.669,53.677,53.668,53.675,27200000.0
2008-11-13 11:39:00,53.673,53.673,53.627,53.627,11200000.0
2008-11-13 11:40:00,53.628,53.677,53.628,53.677,22800000.0
2008-11-13 11:41:00,53.701,53.701,53.638,53.651,38400000.0
2008-11-13 11:42:00,53.645,53.692,53.637,53.652,38400000.0
2008-11-13 11:43:00,53.651,53.655,53.641,53.644,17600000.0
2008-11-13 11:44:00,53.641,53.647,53.639,53.646,59200000.0
2008-11-13 11:45:00,53.65,53.663,53.65,53.655,49600000.0
2008-11-13 11:46:00,53.649,53.68,53.649,53.68,11200000.0
2008-11-13 11:47:00,53.689,53.694,53.686,53.688,56000000.0
2008-11-13 11:48:00,53.721,53.758,53.721,53.743,14400000.0
2008-11-13 11:49:00,53.723,53.723,53.641,53.645,41000000.0
2008-11-13 11:50:00,53.645,53.657,53.645,53.657,44800000.0
2008-11-13 11:51:00,53.687,53.72,53.687,53.72,44800000.0
2008-11-13 11:52:00,53.735,53.754,53.723,53.723,32000000.0
2008-11-13 11:53:00,53.714,53.721,53.711,53.711,34600000.0
2008-11-13 11:54:00,53.714,53.736,53.714,53.734,47800000.0
2008-11-13 11:55:00,53.724,53.734,53.696,53.704,44600000.0
2008-11-13 11:56:00,53.702,53.702,53.682,53.682,64000000.0
2008-11-13 11:57:00,53.662,53.662,53.642,53.658,22400000.0
2008-11-13 11:58:00,53.659,53.659,53.644,53.655,41000000.0
2008-11-13 11:59:00,53.673,53.709,53.673,53.688,51600000.0
2008-11-13 12:00:00,53.705,53.705,53.674,53.674,37200000.0
2008-11-13 12:01:00,53.665,53.676,53.664,53.666,19200000.0
2008-11-13 12:02:00,53.656,53.682,53.656,53.678,12800000.0
2008-11-13 12:03:00,53.737,53.739,53.727,53.734,51200000.0
2008-11-13 12:04:00,53.723,53.733,53.719,53.724,24000000.0
2008-11-13 12:05:00,53.741,53.753,53.74,53.753,28800000.0
2008-11-13 12:06:00,53.778,53.778,53.735,53.742,24000000.0
2008-11-13 12:07:00,53.731,53.745,53.695,53.695,20800000.0
2008-11-13 12:08:00,53.654,53.681,53.654,53.673,43200000.0
2008-11-13 12:09:00,53.681,53.681,53.645,53.645,25600000.0
2008-11-13 12:10:00,53.65,53.65,53.616,53.616,11200000.0
2008-11-13 12:11:00,53.61,53.633,53.604,53.627,27200000.0
2008-11-13 12:12:00,53.635,53.635,53.614,53.617,30400000.0
2008-11-13 12:13:00,53.649,53.649,53.62,53.62,14400000.0
2008-11-13 12:14:00,53.612,53.612,53.584,53.608,16000000.0
2008-11-13 12:15:00,53.584,53.592,53.577,53.592,27200000.0
2008-11-13 12:16:00,53.599,53.648,53.599,53.648,27200000.0
2008-11-13 12:17:00,53.666,53.666,53.567,53.568,43200000.0
2008-11-13 12:18:00,53.545,53.545,53.516,53.519,25600000.0
2008-11-13 12:19:00,53.513,53.526,53.505,53.507,34600000.0
2008-11-13 12:20:00,53.482,53.482,53.325,53.325,36800000.0
2008-11-13 12:21:00,53.329,53.329,53.307,53.308,59200000.0
2008-11-13 12:22:00,53.308,53.334,53.283,53.334,31200000.0
2008-11-13 12:23:00,53.319,53.333,53.286,53.286,32000000.0
2008-11-13 12:24:00,53.258,53.258,53.222,53.238,33600000.0
2008-11-13 12:25:00,53.227,53.227,53.194,53.194,22400000.0
2008-11-13 12:26:00,53.194,53.202,53.191,53.198,30400000.0
2008-11-13 12:27:00,53.195,53.204,53.172,53.204,30400000.0
2008-11-13 12:28:00,53.224,53.238,53.224,53.23,60800000.0
2008-11-13 12:29:00,53.16,53.309,53.141,53.167,115200000.0
2008-11-13 12:30:00,53.26,53.272,53.176,53.268,46400000.0
2008-11-13 12:31:00,53.262,53.271,53.254,53.254,70400000.0
2008-11-13 12:32:00,53.246,53.278,53.246,53.272,28800000.0
2008-11-13 12:33:00,53.279,53.288,53.279,53.287,39400000.0
2008-11-13 12:34:00,53.259,53.282,53.259,53.262,27200000.0
2008-11-13 12:35:00,53.284,53.293,53.282,53.288,25600000.0
2008-11-13 12:36:00,53.285,53.285,53.27,53.27,48000000.0
2008-11-13 12:37:00,53.268,53.268,53.238,53.238,14800000.0
2008-11-13 12:38:00,53.243,53.243,53.226,53.236,14400000.0
2008-11-13 12:39:00,53.231,53.231,53.217,53.219,24000000.0
2008-11-13 12:40:00,53.193,53.193,53.112,53.112,16000000.0
2008-11-13 12:41:00,53.075,53.075,52.991,52.991,22400000.0
2008-11-13 12:42:00,52.95,52.961,52.95,52.953,22800000.0
2008-11-13 12:43:00,52.94,52.95,52.94,52.943,36800000.0
2008-11-13 12:44:00,52.923,52.923,52.911,52.911,22400000.0
2008-11-13 12:45:00,52.949,52.963,52.941,52.941,35200000.0
2008-11-13 12:46:00,52.929,52.97,52.929,52.96,45200000.0
2008-11-13 12:47:00,52.982,53.015,52.982,53.013,30400000.0
2008-11-13 12:48:00,53.013,53.022,52.987,53.021,32000000.0
2008-11-13 12:49:00,53.031,53.076,53.031,53.076,38800000.0
2008-11-13 12:50:00,53.053,53.053,53.008,53.031,16000000.0
2008-11-13 12:51:00,53.045,53.091,53.045,53.091,22400000.0
2008-11-13 12:52:00,53.087,53.087,53.062,53.062,25600000.0
2008-11-13 12:53:00,53.06,53.098,53.06,53.098,11200000.0
2008-11-13 12:54:00,53.103,53.107,53.069,53.069,11200000.0
2008-11-13 12:55:00,53.056,53.062,53.037,53.062,24000000.0
2008-11-13 12:56:00,53.111,53.139,53.111,53.139,12800000.0
2008-11-13 12:57:00,53.145,53.147,53.136,53.147,27200000.0
2008-11-13 12:58:00,53.146,53.161,53.146,53.152,12800000.0
2008-11-13 12:59:00,53.161,53.173,53.161,53.172,14400000.0
2008-11-13 13:00:00,53.19,53.195,53.168,53.168,8000000.0
2008-11-13 13:01:00,53.173,53.179,53.167,53.173,17600000.0
2008-11-13 13:02:00,53.171,53.18,53.169,53.17,12800000.0
2008-11-13 13:03:00,53.139,53.139,53.095,53.095,12800000.0
2008-11-13 13:04:00,53.11,53.115,53.108,53.115,16000000.0
2008-11-13 13:05:00,53.13,53.155,53.13,53.155,12800000.0
2008-11-13 13:06:00,53.142,53.142,53.021,53.021,18000000.0
2008-11-13 13:07:00,53.007,53.007,53.001,53.006,12800000.0
2008-11-13 13:08:00,53.039,53.05,53.038,53.05,32000000.0
2008-11-13 13:09:00,53.05,53.05,53.03,53.03,28800000.0
2008-11-13 13:10:00,53.022,53.022,52.994,52.999,32000000.0
2008-11-13 13:11:00,53.071,53.12,53.071,53.12,19200000.0
2008-11-13 13:12:00,53.136,53.15,53.1,53.1,16000000.0
2008-11-13 13:13:00,53.052,53.052,53.014,53.014,11200000.0
2008-11-13 13:14:00,53.013,53.061,53.009,53.061,11200000.0
2008-11-13 13:15:00,53.085,53.128,53.085,53.127,11200000.0
2008-11-13 13:16:00,53.126,53.162,53.126,53.162,25600000.0
2008-11-13 13:17:00,53.15,53.15,53.108,53.108,12800000.0
2008-11-13 13:18:00,53.115,53.193,53.115,53.19,56400000.0
2008-11-13 13:19:00,53.192,53.247,53.192,53.247,14400000.0
2008-11-13 13:20:00,53.306,53.387,53.306,53.37,12800000.0
2008-11-13 13:21:00,53.358,53.369,53.358,53.368,56000000.0
2008-11-13 13:22:00,53.37,53.373,53.364,53.373,11200000.0
2008-11-13 13:23:00,53.368,53.368,53.349,53.359,13200000.0
2008-11-13 13:24:00,53.354,53.356,53.35,53.351,14400000.0
2008-11-13 13:25:00,53.344,53.344,53.332,53.333,33600000.0
2008-11-13 13:26:00,53.276,53.276,53.252,53.254,24000000.0
2008-11-13 13:27:00,53.257,53.299,53.257,53.299,40000000.0
2008-11-13 13:28:00,53.33,53.339,53.33,53.334,20800000.0
2008-11-13 13:29:00,53.331,53.331,53.304,53.304,22400000.0
2008-11-13 13:30:00,53.315,53.315,53.255,53.255,36800000.0
2008-11-13 13:31:00,53.241,53.254,53.236,53.252,11200000.0
2008-11-13 13:32:00,53.266,53.286,53.261,53.283,17600000.0
2008-11-13 13:33:00,53.308,53.321,53.308,53.318,12800000.0
2008-11-13 13:34:00,53.327,53.337,53.32,53.32,12200000.0
2008-11-13 13:35:00,53.321,53.325,53.316,53.316,12800000.0
2008-11-13 13:36:00,53.307,53.315,53.301,53.312,47800000.0
2008-11-13 13:37:00,53.313,53.351,53.313,53.351,24000000.0
2008-11-13 13:38:00,53.338,53.338,53.297,53.297,28800000.0
2008-11-13 13:39:00,53.271,53.271,53.257,53.257,25600000.0
2008-11-13 13:40:00,53.254,53.265,53.254,53.265,12800000.0
2008-11-13 13:41:00,53.28,53.282,53.269,53.275,16000000.0
2008-11-13 13:42:00,53.267,53.267,53.247,53.257,12800000.0
2008-11-13 13:43:00,53.279,53.288,53.26,53.26,25600000.0
2008-11-13 13:44:00,53.267,53.276,53.258,53.276,28800000.0
2008-11-13 13:45:00,53.271,53.271,53.259,53.27,12800000.0
2008-11-13 13:46:00,53.297,53.333,53.297,53.333,14400000.0
2008-11-13 13:47:00,53.318,53.337,53.318,53.332,27200000.0
2008-11-13 13:48:00,53.346,53.353,53.342,53.351,14400000.0
2008-11-13 13:49:00,53.357,53.358,53.347,53.347,33400000.0
2008-11-13 13:50:00,53.359,53.363,53.351,53.354,33600000.0
2008-11-13 13:51:00,53.326,53.338,53.315,53.315,16000000.0
2008-11-13 13:52:00,53.299,53.299,53.279,53.279,40000000.0
2008-11-13 13:53:00,53.273,53.279,53.233,53.233,37200000.0
2008-11-13 13:54:00,53.145,53.155,53.119,53.119,24400000.0
2008-11-13 13:55:00,53.127,53.2,53.127,53.2,11200000.0
2008-11-13 13:56:00,53.22,53.234,53.218,53.218,14400000.0
2008-11-13 13:57:00,53.198,53.203,53.194,53.203,14400000.0
2008-11-13 13:58:00,53.208,53.224,53.207,53.207,32000000.0
2008-11-13 13:59:00,53.203,53.241,53.203,53.238,48000000.0
2008-11-13 14:00:00,53.242,53.244,53.234,53.234,32000000.0
2008-11-13 14:01:00,53.234,53.392,53.234,53.392,14400000.0
2008-11-13 14:02:00,53.414,53.414,53.368,53.37,28800000.0
2008-11-13 14:03:00,53.34,53.387,53.336,53.387,14400000.0
2008-11-13 14:04:00,53.407,53.473,53.407,53.473,14400000.0
2008-11-13 14:05:00,53.497,53.52,53.497,53.52,25600000.0
2008-11-13 14:06:00,53.514,53.524,53.49,53.49,17600000.0
2008-11-13 14:07:00,53.45,53.45,53.426,53.442,12800000.0
2008-11-13 14:08:00,53.44,53.44,53.412,53.418,24000000.0
2008-11-13 14:09:00,53.424,53.453,53.418,53.453,11200000.0
2008-11-13 14:10:00,53.446,53.452,53.446,53.452,17600000.0
2008-11-13 14:11:00,53.454,53.454,53.441,53.452,12800000.0
2008-11-13 14:12:00,53.424,53.424,53.3,53.3,12800000.0
2008-11-13 14:13:00,53.284,53.287,53.26,53.275,24000000.0
2008-11-13 14:14:00,53.245,53.258,53.245,53.256,20800000.0
2008-11-13 14:15:00,53.252,53.266,53.249,53.266,33600000.0
2008-11-13 14:16:00,53.262,53.266,53.239,53.239,27200000.0
2008-11-13 14:17:00,53.222,53.235,53.222,53.232,11200000.0
2008-11-13 14:18:00,53.245,53.317,53.245,53.317,16000000.0
2008-11-13 14:19:00,53.328,53.347,53.328,53.335,40400000.0
2008-11-13 14:20:00,53.338,53.365,53.336,53.365,14400000.0
2008-11-13 14:21:00,53.364,53.364,53.299,53.299,33600000.0
2008-11-13 14:22:00,53.309,53.364,53.309,53.364,14400000.0
2008-11-13 14:23:00,53.394,53.435,53.394,53.432,17600000.0
2008-11-13 14:24:00,53.424,53.432,53.412,53.432,36800000.0
2008-11-13 14:25:00,53.445,53.492,53.445,53.49,12800000.0
2008-11-13 14:26:00,53.51,53.534,53.51,53.534,18600000.0
2008-11-13 14:27:00,53.521,53.521,53.438,53.438,11200000.0
2008-11-13 14:28:00,53.497,53.549,53.497,53.549,11200000.0
2008-11-13 14:29:00,53.53,53.535,53.508,53.535,12800000.0
2008-11-13 14:30:00,53.568,53.613,53.504,53.504,11200000.0
2008-11-13 14:31:00,53.584,53.587,53.493,53.587,16000000.0
2008-11-13 14:32:00,53.547,53.547,53.42,53.42,12800000.0
2008-11-13 14:33:00,53.41,53.424,53.406,53.424,17600000.0
2008-11-13 14:34:00,53.435,53.444,53.392,53.392,17600000.0
2008-11-13 14:35:00,53.402,53.407,53.398,53.402,11200000.0
2008-11-13 14:36:00,53.365,53.365,53.302,53.304,12800000.0
2008-11-13 14:37:00,53.305,53.318,53.304,53.309,12800000.0
2008-11-13 14:38:00,53.305,53.328,53.304,53.328,11200000.0
2008-11-13 14:39:00,53.352,53.4,53.352,53.4,17600000.0
2008-11-13 14:40:00,53.4,53.4,53.338,53.338,16000000.0
2008-11-13 14:41:00,53.269,53.269,53.236,53.269,11200000.0
2008-11-13 14:42:00,53.302,53.306,53.289,53.291,12800000.0
2008-11-13 14:43:00,53.311,53.311,53.282,53.282,17600000.0
2008-11-13 14:44:00,53.293,53.293,53.274,53.289,12800000.0
2008-11-13 14:45:00,53.277,53.298,53.277,53.298,12800000.0
2008-11-13 14:46:00,53.329,53.375,53.329,53.363,17600000.0
2008-11-13 14:47:00,53.37,53.383,53.37,53.378,12800000.0
2008-11-13 14:48:00,53.38,53.384,53.377,53.377,11200000.0
2008-11-13 14:49:00,53.386,53.391,53.364,53.364,16000000.0
2008-11-13 14:50:00,53.392,53.394,53.378,53.381,12800000.0
2008-11-13 14:51:00,53.378,53.384,53.378,53.383,17600000.0
2008-11-13 14:52:00,53.381,53.386,53.381,53.381,14400000.0
2008-11-13 14:53:00,53.365,53.365,53.346,53.346,11200000.0
2008-11-13 14:54:00,53.314,53.316,53.305,53.31,12800000.0
2008-11-13 14:55:00,53.316,53.345,53.316,53.345,11600000.0
2008-11-13 14:56:00,53.357,53.375,53.353,53.353,16000000.0
2008-11-13 14:57:00,53.293,53.293,53.258,53.282,12800000.0
2008-11-13 14:58:00,53.275,53.275,53.259,53.263,14400000.0
2008-11-13 14:59:00,53.279,53.279,53.244,53.244,12800000.0
2008-11-13 15:00:00,53.196,53.198,53.184,53.187,16000000.0
2008-11-13 15:01:00,53.2,53.201,53.182,53.188,17600000.0
2008-11-13 15:02:00,53.194,53.204,53.193,53.198,11200000.0
2008-11-13 15:03:00,53.217,53.297,53.217,53.297,11200000.0
2008-11-13 15:04:00,53.29,53.29,53.265,53.273,16000000.0
2008-11-13 15:05:00,53.266,53.273,53.264,53.273,12800000.0
2008-11-13 15:06:00,53.261,53.27,53.256,53.256,11200000.0
2008-11-13 15:07:00,53.274,53.309,53.273,53.309,11200000.0
2008-11-13 15:08:00,53.307,53.329,53.307,53.325,11200000.0
2008-11-13 15:09:00,53.327,53.327,53.314,53.314,13800000.0
2008-11-13 15:10:00,53.318,53.319,53.292,53.297,16000000.0
2008-11-13 15:11:00,53.284,53.29,53.281,53.284,11200000.0
2008-11-13 15:12:00,53.304,53.416,53.304,53.411,12800000.0
2008-11-13 15:13:00,53.398,53.398,53.369,53.374,12800000.0
2008-11-13 15:14:00,53.36,53.36,53.348,53.351,16000000.0
2008-11-13 15:15:00,53.356,53.362,53.347,53.351,17600000.0
2008-11-13 15:16:00,53.326,53.326,53.297,53.301,12800000.0
2008-11-13 15:17:00,53.288,53.299,53.284,53.287,14400000.0
2008-11-13 15:18:00,53.278,53.282,53.276,53.276,12800000.0
2008-11-13 15:19:00,53.27,53.271,53.237,53.246,16000000.0
2008-11-13 15:20:00,53.245,53.272,53.242,53.242,16000000.0
2008-11-13 15:21:00,53.26,53.269,53.177,53.269,17600000.0
2008-11-13 15:22:00,53.278,53.29,53.274,53.285,11200000.0
2008-11-13 15:23:00,53.281,53.322,53.281,53.322,11200000.0
2008-11-13 15:24:00,53.324,53.324,53.307,53.322,11200000.0
2008-11-13 15:25:00,53.31,53.31,53.298,53.298,12800000.0
2008-11-13 15:26:00,53.296,53.305,53.296,53.298,14400000.0
2008-11-13 15:27:00,53.288,53.288,53.228,53.228,12800000.0
2008-11-13 15:28:00,53.232,53.255,53.228,53.246,12800000.0
2008-11-13 15:29:00,53.242,53.258,53.242,53.255,17600000.0
2008-11-13 15:30:00,53.211,53.211,53.113,53.148,17600000.0
2008-11-13 15:31:00,53.186,53.241,53.186,53.241,12800000.0
2008-11-13 15:32:00,53.221,53.257,53.207,53.257,10600000.0
2008-11-13 15:33:00,53.27,53.274,53.262,53.263,11200000.0
2008-11-13 15:34:00,53.258,53.267,53.251,53.267,10600000.0
2008-11-13 15:35:00,53.299,53.367,53.299,53.367,12800000.0
2008-11-13 15:36:00,53.403,53.46,53.403,53.438,14400000.0
2008-11-13 15:37:00,53.443,53.443,53.405,53.405,16000000.0
2008-11-13 15:38:00,53.412,53.422,53.382,53.394,16000000.0
2008-11-13 15:39:00,53.407,53.456,53.407,53.456,14400000.0
2008-11-13 15:40:00,53.46,53.46,53.409,53.427,12800000.0
2008-11-13 15:41:00,53.425,53.425,53.384,53.384,16000000.0
2008-11-13 15:42:00,53.373,53.373,53.268,53.328,17600000.0
2008-11-13 15:43:00,53.332,53.332,53.316,53.316,12800000.0
2008-11-13 15:44:00,53.31,53.31,53.288,53.29,12800000.0
2008-11-13 15:45:00,53.273,53.31,53.273,53.31,12800000.0
2008-11-13 15:46:00,53.32,53.32,53.302,53.302,11200000.0
2008-11-13 15:47:00,53.3,53.308,53.298,53.308,11200000.0
2008-11-13 15:48:00,53.297,53.297,53.264,53.274,12800000.0
2008-11-13 15:49:00,53.268,53.278,53.26,53.26,11200000.0
2008-11-13 15:50:00,53.267,53.267,53.222,53.222,14400000.0
2008-11-13 15:51:00,53.212,53.287,53.212,53.287,10600000.0
2008-11-13 15:52:00,53.283,53.288,53.276,53.287,10600000.0
2008-11-13 15:53:00,53.297,53.297,53.248,53.248,13200000.0
2008-11-13 15:54:00,53.228,53.228,53.188,53.188,17600000.0
2008-11-13 15:55:00,53.108,53.108,53.09,53.094,17600000.0
2008-11-13 15:56:00,53.087,53.099,53.087,53.097,11200000.0
2008-11-13 15:57:00,53.086,53.105,53.086,53.098,14400000.0
2008-11-13 15:58:00,53.099,53.099,53.028,53.028,11200000.0
2008-11-13 15:59:00,53.036,53.042,53.028,53.034,11200000.0
2008-11-13 16:00:00,53.067,53.084,53.067,53.081,11200000.0
2008-11-13 16:01:00,53.122,53.139,53.113,53.113,11200000.0
2008-11-13 16:02:00,53.08,53.084,53.064,53.078,17600000.0
2008-11-13 16:03:00,53.084,53.128,53.084,53.128,12800000.0
2008-11-13 16:04:00,53.157,53.224,53.128,53.224,11200000.0
2008-11-13 16:05:00,53.233,53.245,53.233,53.245,14400000.0
2008-11-13 16:06:00,53.216,53.217,53.199,53.213,16000000.0
2008-11-13 16:07:00,53.244,53.324,53.244,53.324,11200000.0
2008-11-13 16:08:00,53.303,53.321,53.299,53.321,11200000.0
2008-11-13 16:09:00,53.318,53.33,53.29,53.29,17600000.0
2008-11-13 16:10:00,53.273,53.304,53.273,53.304,12200000.0
2008-11-13 16:11:00,53.289,53.292,53.258,53.292,11200000.0
2008-11-13 16:12:00,53.316,53.328,53.303,53.328,17600000.0
2008-11-13 16:13:00,53.342,53.365,53.342,53.357,11200000.0
2008-11-13 16:14:00,53.372,53.38,53.363,53.363,14400000.0
2008-11-13 16:15:00,53.364,53.463,53.364,53.463,11200000.0
2008-11-13 16:16:00,53.469,53.469,53.39,53.39,11200000.0
2008-11-13 16:17:00,53.374,53.374,53.342,53.342,18000000.0
2008-11-13 16:18:00,53.341,53.343,53.335,53.343,14400000.0
2008-11-13 16:19:00,53.349,53.349,53.336,53.336,11200000.0
2008-11-13 16:20:00,53.345,53.4,53.345,53.4,11200000.0
2008-11-13 16:21:00,53.387,53.412,53.387,53.406,11200000.0
2008-11-13 16:22:00,53.401,53.441,53.401,53.441,11200000.0
2008-11-13 16:23:00,53.47,53.504,53.47,53.504,12200000.0
2008-11-13 16:24:00,53.533,53.547,53.533,53.544,11200000.0
2008-11-13 16:25:00,53.502,53.531,53.502,53.529,12800000.0
2008-11-13 16:26:00,53.495,53.501,53.488,53.49,12800000.0
2008-11-13 16:27:00,53.506,53.563,53.506,53.563,17600000.0
2008-11-13 16:28:00,53.573,53.6,53.573,53.6,11200000.0
2008-11-13 16:29:00,53.586,53.586,53.564,53.57,14400000.0
2008-11-13 16:30:00,53.579,53.598,53.579,53.591,14400000.0
2008-11-13 16:31:00,53.604,53.796,53.604,53.796,13200000.0
2008-11-13 16:32:00,53.871,53.896,53.867,53.896,8000000.0
2008-11-13 16:33:00,53.91,53.924,53.91,53.924,14400000.0
2008-11-13 16:34:00,53.858,53.858,53.815,53.815,17600000.0
2008-11-13 16:35:00,53.832,53.843,53.827,53.827,12800000.0
2008-11-13 16:36:00,53.794,53.816,53.792,53.816,11600000.0
2008-11-13 16:37:00,53.831,53.831,53.721,53.721,12800000.0
2008-11-13 16:38:00,53.725,53.736,53.725,53.728,14400000.0
2008-11-13 16:39:00,53.725,53.73,53.702,53.702,12800000.0
2008-11-13 16:40:00,53.653,53.653,53.523,53.527,17600000.0
2008-11-13 16:41:00,53.516,53.529,53.504,53.518,12800000.0
2008-11-13 16:42:00,53.555,53.593,53.555,53.59,11200000.0
2008-11-13 16:43:00,53.604,53.623,53.593,53.593,12800000.0
2008-11-13 16:44:00,53.569,53.572,53.534,53.534,11200000.0
2008-11-13 16:45:00,53.525,53.525,53.503,53.514,11200000.0
2008-11-13 16:46:00,53.494,53.494,53.427,53.427,14400000.0
2008-11-13 16:47:00,53.403,53.424,53.397,53.423,17600000.0
2008-11-13 16:48:00,53.414,53.434,53.414,53.434,11200000.0
2008-11-13 16:49:00,53.409,53.409,53.373,53.373,12200000.0
2008-11-13 16:50:00,53.382,53.403,53.366,53.403,17600000.0
2008-11-13 16:51:00,53.438,53.449,53.382,53.382,11200000.0
2008-11-13 16:52:00,53.42,53.42,53.372,53.373,17600000.0
2008-11-13 16:53:00,53.312,53.347,53.31,53.338,17600000.0
2008-11-13 16:54:00,53.293,53.293,53.271,53.284,9600000.0
2008-11-13 16:55:00,53.32,53.372,53.32,53.372,14400000.0
2008-11-13 16:56:00,53.404,53.414,53.338,53.338,13200000.0
2008-11-13 16:57:00,53.353,53.37,53.273,53.273,16000000.0
2008-11-13 16:58:00,53.237,53.268,53.237,53.251,12800000.0
2008-11-13 16:59:00,53.241,53.278,53.232,53.278,12200000.0
2008-11-13 17:00:00,53.302,53.323,53.302,53.32,11200000.0
2008-11-13 17:01:00,53.305,53.308,53.211,53.295,12800000.0
2008-11-13 17:02:00,53.356,53.424,53.356,53.414,16000000.0
2008-11-13 17:03:00,53.403,53.438,53.403,53.437,11200000.0
2008-11-13 17:04:00,53.446,53.446,53.403,53.403,11200000.0
2008-11-13 17:05:00,53.404,53.524,53.404,53.524,17000000.0
2008-11-13 17:06:00,53.537,53.558,53.479,53.479,11200000.0
2008-11-13 17:07:00,53.478,53.554,53.478,53.554,11200000.0
2008-11-13 17:08:00,53.538,53.543,53.507,53.507,17600000.0
2008-11-13 17:09:00,53.466,53.466,53.384,53.384,16000000.0
2008-11-13 17:10:00,53.419,53.419,53.392,53.41,11200000.0
2008-11-13 17:11:00,53.491,53.545,53.491,53.544,12800000.0
2008-11-13 17:12:00,53.545,53.618,53.545,53.618,12800000.0
2008-11-13 17:13:00,53.637,53.658,53.637,53.658,12800000.0
2008-11-13 17:14:00,53.679,53.679,53.645,53.655,12800000.0
2008-11-13 17:15:00,53.636,53.736,53.636,53.736,12800000.0
2008-11-13 17:16:00,53.716,53.801,53.716,53.801,11200000.0
2008-11-13 17:17:00,53.844,53.844,53.807,53.824,11200000.0
2008-11-13 17:18:00,53.851,53.943,53.851,53.943,12800000.0
2008-11-13 17:19:00,53.924,53.935,53.891,53.891,16000000.0
2008-11-13 17:20:00,53.875,53.991,53.871,53.991,10600000.0
2008-11-13 17:21:00,54.004,54.017,53.982,54.009,12800000.0
2008-11-13 17:22:00,53.957,53.957,53.84,53.927,11200000.0
2008-11-13 17:23:00,53.985,54.051,53.985,54.051,12000000.0
2008-11-13 17:24:00,54.033,54.033,53.988,53.988,11200000.0
2008-11-13 17:25:00,53.968,53.968,53.956,53.965,11200000.0
2008-11-13 17:26:00,53.993,54.011,53.993,54.003,11200000.0
2008-11-13 17:27:00,54.005,54.028,53.94,53.94,17600000.0
2008-11-13 17:28:00,53.925,53.944,53.899,53.944,12200000.0
2008-11-13 17:29:00,53.909,53.913,53.861,53.861,12200000.0
2008-11-13 17:30:00,53.886,53.903,53.886,53.89,11200000.0
2008-11-13 17:31:00,53.873,53.873,53.852,53.854,12800000.0
2008-11-13 17:32:00,53.854,53.858,53.829,53.829,11200000.0
2008-11-13 17:33:00,53.793,53.793,53.747,53.747,12800000.0
2008-11-13 17:34:00,53.746,53.764,53.743,53.764,11200000.0
2008-11-13 17:35:00,53.714,53.714,53.634,53.64,13200000.0
2008-11-13 17:36:00,53.651,53.654,53.633,53.633,11200000.0
2008-11-13 17:37:00,53.64,53.648,53.621,53.621,11200000.0
2008-11-13 17:38:00,53.63,53.68,53.63,53.68,8000000.0
2008-11-13 17:39:00,53.706,53.724,53.706,53.72,17600000.0
2008-11-13 17:40:00,53.746,53.805,53.746,53.805,11600000.0
2008-11-13 17:41:00,53.823,53.823,53.794,53.815,11200000.0
2008-11-13 17:42:00,53.812,53.812,53.76,53.769,10600000.0
2008-11-13 17:43:00,53.808,53.808,53.684,53.684,12800000.0
2008-11-13 17:44:00,53.621,53.626,53.613,53.613,12800000.0
2008-11-13 17:45:00,53.582,53.582,53.517,53.517,11200000.0
2008-11-13 17:46:00,53.499,53.531,53.499,53.515,13200000.0
2008-11-13 17:47:00,53.486,53.486,53.428,53.438,12800000.0
2008-11-13 17:48:00,53.46,53.493,53.46,53.463,11200000.0
2008-11-13 17:49:00,53.45,53.45,53.369,53.369,11200000.0
2008-11-13 17:50:00,53.394,53.439,53.394,53.426,13200000.0
2008-11-13 17:51:00,53.424,53.438,53.399,53.399,11200000.0
2008-11-13 17:52:00,53.364,53.38,53.353,53.353,13200000.0
2008-11-13 17:53:00,53.37,53.469,53.37,53.469,17600000.0
2008-11-13 17:54:00,53.512,53.591,53.512,53.591,8000000.0
2008-11-13 17:55:00,53.598,53.635,53.578,53.635,12800000.0
2008-11-13 17:56:00,53.62,53.638,53.589,53.589,11200000.0
2008-11-13 17:57:00,53.58,53.591,53.572,53.591,16000000.0
2008-11-13 17:58:00,53.573,53.573,53.534,53.534,12800000.0
2008-11-13 17:59:00,53.532,53.532,53.434,53.434,11200000.0
2008-11-13 18:00:00,53.399,53.457,53.343,53.457,17600000.0
2008-11-13 18:01:00,53.522,53.617,53.48,53.617,17600000.0
2008-11-13 18:02:00,53.633,53.648,53.627,53.64,18000000.0
2008-11-13 18:03:00,53.626,53.626,53.598,53.598,13200000.0
2008-11-13 18:04:00,53.596,53.603,53.595,53.598,11200000.0
2008-11-13 18:05:00,53.587,53.587,53.482,53.482,17400000.0
2008-11-13 18:06:00,53.424,53.424,53.356,53.356,12800000.0
2008-11-13 18:07:00,53.339,53.339,53.241,53.241,11200000.0
2008-11-13 18:08:00,53.218,53.218,53.165,53.165,16000000.0
2008-11-13 18:09:00,53.126,53.126,53.086,53.086,16000000.0
2008-11-13 18:10:00,53.075,53.075,53.048,53.053,12800000.0
2008-11-13 18:11:00,53.061,53.083,53.059,53.083,11200000.0
2008-11-13 18:12:00,53.057,53.057,53.003,53.029,12800000.0
2008-11-13 18:13:00,53.056,53.162,53.056,53.16,11200000.0
2008-11-13 18:14:00,53.2,53.297,53.2,53.274,12800000.0
2008-11-13 18:15:00,53.28,53.28,53.252,53.252,8000000.0
2008-11-13 18:16:00,53.202,53.202,53.16,53.16,12800000.0
2008-11-13 18:17:00,53.164,53.189,53.159,53.189,11200000.0
2008-11-13 18:18:00,53.248,53.255,53.236,53.249,11600000.0
2008-11-13 18:19:00,53.224,53.255,53.166,53.166,16000000.0
2008-11-13 18:20:00,53.139,53.147,53.119,53.119,12800000.0
2008-11-13 18:21:00,53.109,53.12,53.106,53.106,11200000.0
2008-11-13 18:22:00,53.121,53.153,53.089,53.152,16000000.0
2008-11-13 18:23:00,53.161,53.263,53.161,53.26,16000000.0
2008-11-13 18:24:00,53.282,53.361,53.282,53.355,12800000.0
2008-11-13 18:25:00,53.427,53.448,53.415,53.415,11200000.0
2008-11-13 18:26:00,53.393,53.393,53.319,53.319,12800000.0
2008-11-13 18:27:00,53.266,53.282,53.252,53.264,14400000.0
2008-11-13 18:28:00,53.357,53.431,53.357,53.431,12800000.0
2008-11-13 18:29:00,53.432,53.436,53.406,53.436,12800000.0
2008-11-13 18:30:00,53.507,53.556,53.507,53.556,11200000.0
2008-11-13 18:31:00,53.548,53.548,53.509,53.509,13200000.0
2008-11-13 18:32:00,53.476,53.476,53.434,53.438,11200000.0
2008-11-13 18:33:00,53.42,53.42,53.395,53.395,11200000.0
2008-11-13 18:34:00,53.416,53.423,53.394,53.423,12800000.0
2008-11-13 18:35:00,53.421,53.421,53.409,53.413,12800000.0
2008-11-13 18:36:00,53.417,53.425,53.405,53.405,13200000.0
2008-11-13 18:37:00,53.387,53.388,53.374,53.374,17000000.0
2008-11-13 18:38:00,53.315,53.315,53.255,53.255,11200000.0
2008-11-13 18:39:00,53.218,53.218,53.19,53.201,16000000.0
2008-11-13 18:40:00,53.253,53.258,53.225,53.234,12800000.0
2008-11-13 18:41:00,53.254,53.297,53.252,53.297,14400000.0
2008-11-13 18:42:00,53.319,53.364,53.319,53.364,11200000.0
2008-11-13 18:43:00,53.381,53.381,53.276,53.276,12200000.0
2008-11-13 18:44:00,53.285,53.285,53.222,53.222,11200000.0
2008-11-13 18:45:00,53.209,53.209,53.187,53.194,11200000.0
2008-11-13 18:46:00,53.215,53.302,53.211,53.302,11200000.0
2008-11-13 18:47:00,53.334,53.364,53.334,53.352,12800000.0
2008-11-13 18:48:00,53.374,53.394,53.347,53.347,12800000.0
2008-11-13 18:49:00,53.331,53.343,53.331,53.343,12200000.0
2008-11-13 18:50:00,53.361,53.427,53.361,53.427,17600000.0
2008-11-13 18:51:00,53.425,53.425,53.393,53.409,13200000.0
2008-11-13 18:52:00,53.396,53.397,53.384,53.385,12800000.0
2008-11-13 18:53:00,53.375,53.385,53.358,53.385,12200000.0
2008-11-13 18:54:00,53.387,53.387,53.309,53.309,11200000.0
2008-11-13 18:55:00,53.288,53.293,53.278,53.291,11200000.0
2008-11-13 18:56:00,53.344,53.347,53.313,53.313,16000000.0
2008-11-13 18:57:00,53.302,53.339,53.302,53.339,11200000.0
2008-11-13 18:58:00,53.29,53.29,53.252,53.268,11200000.0
2008-11-13 18:59:00,53.254,53.254,53.229,53.229,17600000.0
2008-11-13 19:00:00,53.25,53.293,53.25,53.255,12800000.0
2008-11-13 19:01:00,53.239,53.263,53.239,53.247,12800000.0
2008-11-13 19:02:00,53.291,53.291,53.255,53.255,11200000.0
2008-11-13 19:03:00,53.222,53.23,53.208,53.221,12800000.0
2008-11-13 19:04:00,53.256,53.256,53.194,53.229,16000000.0
2008-11-13 19:05:00,53.28,53.28,53.215,53.215,14400000.0
2008-11-13 19:06:00,53.196,53.203,53.18,53.2,16000000.0
2008-11-13 19:07:00,53.197,53.206,53.191,53.205,11200000.0
2008-11-13 19:08:00,53.213,53.227,53.208,53.224,17600000.0
2008-11-13 19:09:00,53.25,53.266,53.236,53.236,12800000.0
2008-11-13 19:10:00,53.208,53.221,53.208,53.212,17600000.0
2008-11-13 19:11:00,53.186,53.186,53.116,53.119,12800000.0
2008-11-13 19:12:00,53.145,53.15,53.125,53.15,11200000.0
2008-11-13 19:13:00,53.172,53.199,53.172,53.186,11200000.0
2008-11-13 19:14:00,53.173,53.173,53.069,53.069,16000000.0
2008-11-13 19:15:00,53.043,53.051,53.04,53.051,12800000.0
2008-11-13 19:16:00,53.05,53.05,52.998,53.012,12800000.0
2008-11-13 19:17:00,53.016,53.038,53.016,53.038,11600000.0
2008-11-13 19:18:00,53.053,53.099,53.053,53.093,17600000.0
2008-11-13 19:19:00,53.083,53.083,53.063,53.063,16000000.0
2008-11-13 19:20:00,53.069,53.082,53.065,53.074,16000000.0
2008-11-13 19:21:00,53.07,53.07,53.034,53.04,16400000.0
2008-11-13 19:22:00,53.022,53.065,53.022,53.065,11200000.0
2008-11-13 19:23:00,53.093,53.133,53.075,53.133,17600000.0
2008-11-13 19:24:00,53.145,53.158,53.136,53.137,17600000.0
2008-11-13 19:25:00,53.113,53.116,53.079,53.079,17600000.0
2008-11-13 19:26:00,53.07,53.076,53.033,53.033,11200000.0
2008-11-13 19:27:00,53.013,53.013,52.953,52.953,11200000.0
2008-11-13 19:28:00,52.98,53.026,52.98,53.025,12200000.0
2008-11-13 19:29:00,53.03,53.03,52.982,52.982,11200000.0
2008-11-13 19:30:00,52.985,52.999,52.981,52.999,14400000.0
2008-11-13 19:31:00,53.042,53.05,53.027,53.027,17600000.0
2008-11-13 19:32:00,52.987,52.997,52.982,52.982,12800000.0
2008-11-13 19:33:00,52.963,52.963,52.929,52.93,12800000.0
2008-11-13 19:34:00,52.943,53.028,52.943,53.028,12800000.0
2008-11-13 19:35:00,53.021,53.061,53.018,53.061,17600000.0
2008-11-13 19:36:00,53.095,53.123,53.095,53.121,11200000.0
2008-11-13 19:37:00,53.124,53.124,53.065,53.065,11200000.0
2008-11-13 19:38:00,53.057,53.06,53.039,53.047,9600000.0
2008-11-13 19:39:00,53.038,53.038,53.029,53.037,11200000.0
2008-11-13 19:40:00,53.044,53.078,53.044,53.076,14400000.0
2008-11-13 19:41:00,53.074,53.074,53.023,53.023,12800000.0
2008-11-13 19:42:00,53.009,53.01,52.993,53.003,12800000.0
2008-11-13 19:43:00,53.006,53.013,53.004,53.011,11200000.0
2008-11-13 19:44:00,53.019,53.019,52.989,52.995,16000000.0
2008-11-13 19:45:00,53.011,53.012,53.004,53.011,11200000.0
2008-11-13 19:46:00,52.988,52.988,52.945,52.948,11200000.0
2008-11-13 19:47:00,52.934,52.945,52.918,52.918,16000000.0
2008-11-13 19:48:00,52.902,52.902,52.79,52.79,11200000.0
2008-11-13 19:49:00,52.752,52.752,52.712,52.712,13200000.0
2008-11-13 19:50:00,52.731,52.731,52.663,52.663,12800000.0
2008-11-13 19:51:00,52.651,52.66,52.647,52.654,12800000.0
2008-11-13 19:52:00,52.671,52.671,52.599,52.603,11200000.0
2008-11-13 19:53:00,52.594,52.603,52.571,52.574,17600000.0
2008-11-13 19:54:00,52.556,52.63,52.556,52.63,14400000.0
2008-11-13 19:55:00,52.664,52.664,52.601,52.601,11200000.0
2008-11-13 19:56:00,52.585,52.589,52.569,52.573,11200000.0
2008-11-13 19:57:00,52.541,52.541,52.474,52.51,12800000.0
2008-11-13 19:58:00,52.493,52.493,52.462,52.471,14400000.0
2008-11-13 19:59:00,52.469,52.486,52.458,52.477,14400000.0
2008-11-13 20:00:00,52.489,52.521,52.482,52.521,12800000.0
2008-11-13 20:01:00,52.526,52.526,52.494,52.502,11200000.0
2008-11-13 20:02:00,52.498,52.498,52.458,52.458,11200000.0
2008-11-13 20:03:00,52.447,52.47,52.44,52.47,16000000.0
2008-11-13 20:04:00,52.452,52.48,52.442,52.48,12800000.0
2008-11-13 20:05:00,52.488,52.488,52.444,52.445,12800000.0
2008-11-13 20:06:00,52.434,52.444,52.425,52.444,12800000.0
2008-11-13 20:07:00,52.489,52.59,52.489,52.59,16000000.0
2008-11-13 20:08:00,52.566,52.589,52.551,52.551,12800000.0
2008-11-13 20:09:00,52.572,52.71,52.572,52.71,16000000.0
2008-11-13 20:10:00,52.72,52.722,52.667,52.667,17600000.0
2008-11-13 20:11:00,52.616,52.627,52.615,52.624,14400000.0
2008-11-13 20:12:00,52.635,52.635,52.612,52.612,14400000.0
2008-11-13 20:13:00,52.621,52.659,52.621,52.659,11200000.0
2008-11-13 20:14:00,52.658,52.666,52.641,52.641,11200000.0
2008-11-13 20:15:00,52.696,52.703,52.693,52.703,11200000.0
2008-11-13 20:16:00,52.715,52.781,52.715,52.781,12800000.0
2008-11-13 20:17:00,52.791,52.795,52.786,52.795,12800000.0
2008-11-13 20:18:00,52.846,52.98,52.846,52.973,12800000.0
2008-11-13 20:19:00,52.992,52.992,52.93,52.93,11200000.0
2008-11-13 20:20:00,52.85,52.85,52.75,52.75,11200000.0
2008-11-13 20:21:00,52.737,52.758,52.737,52.754,11200000.0
2008-11-13 20:22:00,52.757,52.757,52.731,52.731,11200000.0
2008-11-13 20:23:00,52.706,52.735,52.702,52.735,16000000.0
2008-11-13 20:24:00,52.733,52.733,52.682,52.682,15400000.0
2008-11-13 20:25:00,52.68,52.689,52.657,52.689,12800000.0
2008-11-13 20:26:00,52.699,52.7,52.674,52.683,11200000.0
2008-11-13 20:27:00,52.658,52.668,52.633,52.633,12800000.0
2008-11-13 20:28:00,52.612,52.747,52.612,52.747,17600000.0
2008-11-13 20:29:00,52.769,52.78,52.756,52.77,12800000.0
2008-11-13 20:30:00,52.816,52.825,52.808,52.817,14400000.0
2008-11-13 20:31:00,52.832,52.859,52.832,52.859,14400000.0
2008-11-13 20:32:00,52.86,52.863,52.825,52.825,8000000.0
2008-11-13 20:33:00,52.799,52.799,52.734,52.734,16000000.0
2008-11-13 20:34:00,52.729,52.751,52.726,52.751,16000000.0
2008-11-13 20:35:00,52.757,52.784,52.757,52.773,16000000.0
2008-11-13 20:36:00,52.749,52.749,52.74,52.74,11200000.0
2008-11-13 20:37:00,52.727,52.727,52.674,52.715,17600000.0
2008-11-13 20:38:00,52.738,52.815,52.738,52.815,12800000.0
2008-11-13 20:39:00,52.856,52.919,52.856,52.919,16000000.0
2008-11-13 20:40:00,52.963,53.057,52.963,53.045,12800000.0
2008-11-13 20:41:00,53.031,53.031,52.974,52.974,14400000.0
2008-11-13 20:42:00,52.935,52.935,52.815,52.815,12800000.0
2008-11-13 20:43:00,52.8,52.853,52.8,52.831,17600000.0
2008-11-13 20:44:00,52.851,53.075,52.851,53.075,10600000.0
2008-11-13 20:45:00,53.13,53.167,53.13,53.167,11200000.0
2008-11-13 20:46:00,53.178,53.178,53.133,53.133,12800000.0
2008-11-13 20:47:00,53.128,53.139,53.09,53.09,11200000.0
2008-11-13 20:48:00,53.071,53.09,53.053,53.09,12800000.0
2008-11-13 20:49:00,53.042,53.042,53.023,53.032,11200000.0
2008-11-13 20:50:00,53.031,53.094,53.031,53.094,12800000.0
2008-11-13 20:51:00,53.088,53.088,53.03,53.031,11200000.0
2008-11-13 20:52:00,53.064,53.143,53.064,53.143,10600000.0
2008-11-13 20:53:00,53.197,53.21,53.188,53.193,12800000.0
2008-11-13 20:54:00,53.27,53.366,53.27,53.36,11200000.0
2008-11-13 20:55:00,53.322,53.322,53.295,53.295,12800000.0
2008-11-13 20:56:00,53.294,53.309,53.28,53.28,12800000.0
2008-11-13 20:57:00,53.259,53.259,53.25,53.251,11200000.0
2008-11-13 20:58:00,53.239,53.251,53.223,53.223,17600000.0
2008-11-13 20:59:00,53.188,53.2,53.093,53.182,14400000.0
2008-11-13 21:00:00,53.172,53.226,53.172,53.224,12200000.0
2008-11-13 21:01:00,53.236,53.281,53.236,53.28,17600000.0
2008-11-13 21:02:00,53.271,53.287,53.269,53.287,11200000.0
2008-11-13 21:03:00,53.269,53.28,53.249,53.249,12800000.0
2008-11-13 21:04:00,53.217,53.217,53.191,53.198,11200000.0
2008-11-13 21:05:00,53.181,53.181,53.159,53.17,14400000.0
2008-11-13 21:06:00,53.182,53.185,53.173,53.18,17000000.0
2008-11-13 21:07:00,53.204,53.256,53.204,53.256,12800000.0
2008-11-13 21:08:00,53.28,53.309,53.28,53.294,12800000.0
2008-11-13 21:09:00,53.282,53.299,53.27,53.299,12800000.0
2008-11-13 21:10:00,53.312,53.358,53.312,53.358,12800000.0
2008-11-13 21:11:00,53.379,53.379,53.352,53.352,13200000.0
2008-11-13 21:12:00,53.338,53.338,53.296,53.302,12800000.0
2008-11-13 21:13:00,53.29,53.314,53.29,53.313,11200000.0
2008-11-13 21:14:00,53.315,53.315,53.246,53.246,17600000.0
2008-11-13 21:15:00,53.268,53.334,53.268,53.334,17600000.0
2008-11-13 21:16:00,53.367,53.373,53.352,53.352,12200000.0
2008-11-13 21:17:00,53.361,53.363,53.333,53.341,12800000.0
2008-11-13 21:18:00,53.33,53.33,53.288,53.288,12800000.0
2008-11-13 21:19:00,53.25,53.25,53.164,53.164,12800000.0
2008-11-13 21:20:00,53.187,53.259,53.187,53.259,12800000.0
2008-11-13 21:21:00,53.261,53.308,53.261,53.308,13200000.0
2008-11-13 21:22:00,53.307,53.318,53.276,53.282,12800000.0
2008-11-13 21:23:00,53.288,53.384,53.288,53.384,8000000.0
2008-11-13 21:24:00,53.404,53.411,53.382,53.386,12800000.0
2008-11-13 21:25:00,53.347,53.357,53.327,53.357,11200000.0
2008-11-13 21:26:00,53.398,53.492,53.398,53.492,17600000.0
2008-11-13 21:27:00,53.568,53.568,53.545,53.561,11200000.0
2008-11-13 21:28:00,53.61,53.63,53.584,53.63,12800000.0
2008-11-13 21:29:00,53.7,53.809,53.7,53.798,12800000.0
2008-11-13 21:30:00,53.8,53.833,53.798,53.833,12800000.0
2008-11-13 21:31:00,53.862,53.862,53.849,53.853,11200000.0
2008-11-13 21:32:00,53.837,53.837,53.766,53.766,11200000.0
2008-11-13 21:33:00,53.761,53.771,53.761,53.762,11200000.0
2008-11-13 21:34:00,53.77,53.77,53.689,53.689,11200000.0
2008-11-13 21:35:00,53.664,53.693,53.662,53.693,11200000.0
2008-11-13 21:36:00,53.748,53.935,53.748,53.935,18000000.0
2008-11-13 21:37:00,54.082,54.267,54.082,54.247,12800000.0
2008-11-13 21:38:00,54.232,54.232,54.204,54.211,12800000.0
2008-11-13 21:39:00,54.234,54.6,54.234,54.6,12800000.0
2008-11-13 21:40:00,54.608,54.659,54.591,54.659,16000000.0
2008-11-13 21:41:00,54.609,54.612,54.579,54.606,14400000.0
2008-11-13 21:42:00,54.604,54.651,54.604,54.641,16000000.0
2008-11-13 21:43:00,54.631,54.666,54.609,54.609,17600000.0
2008-11-13 21:44:00,54.572,54.591,54.54,54.54,17600000.0
2008-11-13 21:45:00,54.588,54.59,54.574,54.577,14400000.0
2008-11-13 21:46:00,54.604,54.632,54.604,54.625,9600000.0
2008-11-13 21:47:00,54.621,54.629,54.614,54.622,12800000.0
2008-11-13 21:48:00,54.668,54.743,54.668,54.715,17600000.0
2008-11-13 21:49:00,54.672,54.672,54.653,54.653,13800000.0
2008-11-13 21:50:00,54.632,54.677,54.632,54.677,11200000.0
2008-11-13 21:51:00,54.683,54.683,54.576,54.655,12800000.0
2008-11-13 21:52:00,54.629,54.629,54.564,54.568,12800000.0
2008-11-13 21:53:00,54.568,54.57,54.546,54.546,17600000.0
2008-11-13 21:54:00,54.522,54.522,54.45,54.458,14400000.0
2008-11-13 21:55:00,54.451,54.451,54.429,54.429,11200000.0
2008-11-13 21:56:00,54.434,54.434,54.414,54.423,13200000.0
2008-11-13 21:57:00,54.403,54.409,54.376,54.376,12800000.0
2008-11-13 21:58:00,54.374,54.374,54.316,54.316,16000000.0
2008-11-13 21:59:00,54.323,54.323,54.298,54.302,14400000.0
2008-11-13 22:00:00,54.273,54.281,54.248,54.248,12800000.0
2008-11-13 22:01:00,54.188,54.188,54.16,54.165,12800000.0
2008-11-13 22:02:00,54.175,54.175,54.154,54.156,12800000.0
2008-11-13 22:03:00,54.139,54.139,54.056,54.056,11200000.0
2008-11-13 22:04:00,53.983,54.05,53.983,54.044,11200000.0
2008-11-13 22:05:00,54.05,54.065,54.05,54.052,12800000.0
2008-11-13 22:06:00,54.032,54.032,54.012,54.012,17600000.0
2008-11-13 22:07:00,54.0,54.0,53.956,53.959,12800000.0
2008-11-13 22:08:00,53.944,53.944,53.846,53.846,11200000.0
2008-11-13 22:09:00,53.828,53.828,53.773,53.774,11200000.0
2008-11-13 22:10:00,53.842,53.977,53.842,53.966,17600000.0
2008-11-13 22:11:00,53.95,53.973,53.944,53.973,14400000.0
2008-11-13 22:12:00,54.021,54.044,54.011,54.019,11200000.0
2008-11-13 22:13:00,54.022,54.068,54.022,54.068,16000000.0
2008-11-13 22:14:00,54.127,54.133,54.118,54.123,16000000.0
2008-11-13 22:15:00,54.121,54.121,54.094,54.11,12800000.0
2008-11-13 22:16:00,54.091,54.098,54.045,54.098,12800000.0
2008-11-13 22:17:00,54.128,54.157,54.128,54.154,11200000.0
2008-11-13 22:18:00,54.188,54.434,54.188,54.434,12800000.0
2008-11-13 22:19:00,54.495,54.579,54.495,54.579,14400000.0
2008-11-13 22:20:00,54.574,54.574,54.512,54.512,11200000.0
2008-11-13 22:21:00,54.5,54.554,54.487,54.554,12800000.0
2008-11-13 22:22:00,54.594,54.646,54.594,54.646,11200000.0
2008-11-13 22:23:00,54.764,54.85,54.764,54.837,12800000.0
2008-11-13 22:24:00,54.834,54.834,54.819,54.831,12200000.0
2008-11-13 22:25:00,54.867,54.966,54.867,54.966,17600000.0
2008-11-13 22:26:00,55.033,55.056,55.033,55.052,11200000.0
2008-11-13 22:27:00,55.033,55.037,54.99,55.003,12800000.0
2008-11-13 22:28:00,55.045,55.106,55.045,55.085,17600000.0
2008-11-13 22:29:00,55.098,55.163,55.098,55.157,14400000.0
2008-11-13 22:30:00,55.212,55.298,55.212,55.267,12800000.0
2008-11-13 22:31:00,55.281,55.305,55.281,55.298,11200000.0
2008-11-13 22:32:00,55.333,55.351,55.333,55.346,12800000.0
2008-11-13 22:33:00,55.363,55.424,55.363,55.423,12800000.0
2008-11-13 22:34:00,55.406,55.406,55.371,55.371,12800000.0
2008-11-13 22:35:00,55.36,55.372,55.288,55.288,12800000.0
2008-11-13 22:36:00,55.277,55.315,55.277,55.315,12800000.0
2008-11-13 22:37:00,55.341,55.453,55.341,55.453,16000000.0
2008-11-13 22:38:00,55.456,55.456,55.402,55.402,16400000.0
2008-11-13 22:39:00,55.394,55.401,55.39,55.4,11200000.0
2008-11-13 22:40:00,55.421,55.448,55.421,55.436,16000000.0
2008-11-13 22:41:00,55.463,55.577,55.463,55.562,12800000.0
2008-11-13 22:42:00,55.548,55.551,55.544,55.544,11200000.0
2008-11-13 22:43:00,55.578,55.588,55.578,55.584,11200000.0
2008-11-13 22:44:00,55.576,55.612,55.576,55.612,16000000.0
2008-11-13 22:45:00,55.656,55.669,55.647,55.647,12800000.0
2008-11-13 22:46:00,55.682,56.053,55.682,56.053,12800000.0
2008-11-13 22:47:00,56.119,56.132,56.054,56.054,12200000.0
2008-11-13 22:48:00,55.977,56.014,55.968,56.002,12800000.0
2008-11-13 22:49:00,56.016,56.016,55.981,55.981,12000000.0
2008-11-13 22:50:00,55.957,55.978,55.957,55.978,10000000.0
2008-11-13 22:51:00,55.962,55.962,55.949,55.952,12600000.0
2008-11-13 22:52:00,55.968,55.985,55.961,55.985,14400000.0
2008-11-13 22:53:00,55.967,55.967,55.947,55.95,11200000.0
2008-11-13 22:54:00,55.928,55.935,55.922,55.933,10600000.0
2008-11-13 22:55:00,55.965,56.061,55.965,56.061,12800000.0
2008-11-13 22:56:00,56.108,56.26,56.108,56.233,12800000.0
2008-11-13 22:57:00,56.196,56.196,56.176,56.194,11200000.0
2008-11-13 22:58:00,56.217,56.217,56.155,56.155,14400000.0
2008-11-13 22:59:00,56.118,56.224,56.118,56.224,11200000.0
2008-11-13 23:00:00,56.222,56.222,56.108,56.108,12800000.0
2008-11-13 23:01:00,56.118,56.17,56.118,56.17,11200000.0
2008-11-13 23:02:00,56.193,56.208,56.182,56.182,13200000.0
2008-11-13 23:03:00,56.164,56.164,56.143,56.152,17600000.0
2008-11-13 23:04:00,56.059,56.059,55.947,55.947,11200000.0
2008-11-13 23:05:00,55.963,56.1,55.963,56.1,11200000.0
2008-11-13 23:06:00,56.103,56.103,56.044,56.077,17600000.0
2008-11-13 23:07:00,56.105,56.106,56.072,56.082,12800000.0
2008-11-13 23:08:00,56.052,56.052,56.026,56.033,11200000.0
2008-11-13 23:09:00,56.034,56.053,56.034,56.053,11200000.0
2008-11-13 23:10:00,56.064,56.09,56.063,56.079,11200000.0
2008-11-13 23:11:00,56.098,56.12,56.096,56.12,17600000.0
2008-11-13 23:12:00,56.104,56.104,56.08,56.085,13800000.0
2008-11-13 23:13:00,56.082,56.087,56.003,56.003,14400000.0
2008-11-13 23:14:00,55.98,55.986,55.978,55.981,17600000.0
2008-11-13 23:15:00,55.954,56.004,55.954,56.004,12800000.0
2008-11-13 23:16:00,56.033,56.056,56.033,56.051,12800000.0
2008-11-13 23:17:00,56.042,56.052,56.033,56.033,17600000.0
2008-11-13 23:18:00,56.014,56.016,55.944,55.952,12800000.0
2008-11-13 23:19:00,55.975,55.989,55.954,55.954,12800000.0
2008-11-13 23:20:00,55.948,55.948,55.902,55.931,12200000.0
2008-11-13 23:21:00,55.937,55.939,55.914,55.914,12800000.0
2008-11-13 23:22:00,55.909,55.909,55.888,55.896,12800000.0
2008-11-13 23:23:00,55.908,55.917,55.907,55.907,11200000.0
2008-11-13 23:24:00,55.914,55.917,55.909,55.909,12800000.0
2008-11-13 23:25:00,55.926,55.926,55.828,55.921,11200000.0
2008-11-13 23:26:00,55.916,55.938,55.895,55.895,16000000.0
2008-11-13 23:27:00,55.883,55.906,55.874,55.906,16000000.0
2008-11-13 23:28:00,55.92,55.92,55.905,55.915,12800000.0
2008-11-13 23:29:00,55.9,55.9,55.87,55.87,11200000.0
2008-11-13 23:30:00,55.859,55.859,55.802,55.802,13200000.0
2008-11-13 23:31:00,55.787,55.801,55.787,55.801,10600000.0
2008-11-13 23:32:00,55.797,55.812,55.794,55.812,17600000.0
2008-11-13 23:33:00,55.806,55.806,55.756,55.756,12800000.0
2008-11-13 23:34:00,55.743,55.743,55.701,55.701,14400000.0
2008-11-13 23:35:00,55.669,55.669,55.606,55.626,12800000.0
2008-11-13 23:36:00,55.635,55.661,55.635,55.661,12800000.0
2008-11-13 23:37:00,55.668,55.739,55.656,55.739,16000000.0
2008-11-13 23:38:00,55.784,55.805,55.782,55.805,11200000.0
2008-11-13 23:39:00,55.831,55.938,55.831,55.938,12800000.0
2008-11-13 23:40:00,55.947,55.947,55.926,55.931,12200000.0
2008-11-13 23:41:00,55.93,55.94,55.927,55.927,14400000.0
2008-11-13 23:42:00,55.916,55.916,55.869,55.87,14400000.0
2008-11-13 23:43:00,55.854,55.867,55.849,55.858,11200000.0
2008-11-13 23:44:00,55.836,55.836,55.821,55.821,12800000.0
2008-11-13 23:45:00,55.798,55.803,55.768,55.768,16000000.0
2008-11-13 23:46:00,55.736,55.739,55.693,55.694,11200000.0
2008-11-13 23:47:00,55.682,55.69,55.671,55.671,12800000.0
2008-11-13 23:48:00,55.673,55.706,55.673,55.695,12800000.0
2008-11-13 23:49:00,55.701,55.725,55.697,55.725,17600000.0
2008-11-13 23:50:00,55.713,55.727,55.713,55.727,11200000.0
2008-11-13 23:51:00,55.733,55.738,55.733,55.738,12200000.0
2008-11-13 23:52:00,55.73,55.73,55.701,55.701,14400000.0
2008-11-13 23:53:00,55.686,55.698,55.685,55.685,14400000.0
2008-11-13 23:54:00,55.694,55.695,55.679,55.695,11200000.0
2008-11-13 23:55:00,55.687,55.688,55.677,55.681,12800000.0
2008-11-13 23:56:00,55.719,55.738,55.719,55.734,12800000.0
2008-11-13 23:57:00,55.736,55.736,55.718,55.729,12800000.0
2008-11-13 23:58:00,55.758,55.767,55.756,55.766,11200000.0
2008-11-13 23:59:00,55.767,55.789,55.767,55.78,14400000.0
2008-11-14 00:00:00,55.776,55.792,55.776,55.788,12800000.0
2008-11-14 00:01:00,55.811,55.811,55.79,55.793,11200000.0
2008-11-14 00:02:00,55.794,55.82,55.794,55.82,12800000.0
2008-11-14 00:03:00,55.824,55.833,55.822,55.829,11200000.0
2008-11-14 00:04:00,55.841,55.86,55.834,55.855,14800000.0
2008-11-14 00:05:00,55.857,55.862,55.843,55.859,12800000.0
2008-11-14 00:06:00,55.874,55.893,55.874,55.892,11200000.0
2008-11-14 00:07:00,55.914,55.982,55.914,55.982,16000000.0
2008-11-14 00:08:00,56.029,56.065,56.029,56.062,12200000.0
2008-11-14 00:09:00,56.037,56.037,55.985,56.005,12800000.0
2008-11-14 00:10:00,56.006,56.006,55.978,55.987,12200000.0
2008-11-14 00:11:00,55.998,56.012,55.99,55.99,11200000.0
2008-11-14 00:12:00,55.979,55.988,55.977,55.988,11200000.0
2008-11-14 00:13:00,55.989,55.989,55.974,55.982,12800000.0
2008-11-14 00:14:00,55.981,55.982,55.945,55.945,11200000.0
2008-11-14 00:15:00,55.943,55.968,55.943,55.968,11200000.0
2008-11-14 00:16:00,55.971,55.985,55.961,55.972,11200000.0
2008-11-14 00:17:00,55.957,55.957,55.95,55.954,12800000.0
2008-11-14 00:18:00,55.961,55.998,55.961,55.998,11200000.0
2008-11-14 00:19:00,56.016,56.107,56.016,56.107,11200000.0
2008-11-14 00:20:00,56.123,56.136,56.075,56.128,14400000.0
2008-11-14 00:21:00,56.18,56.226,56.18,56.226,11600000.0
2008-11-14 00:22:00,56.209,56.216,56.172,56.173,17600000.0
2008-11-14 00:23:00,56.146,56.146,56.095,56.095,12800000.0
2008-11-14 00:24:00,56.093,56.106,56.081,56.081,17600000.0
2008-11-14 00:25:00,56.045,56.045,55.983,55.995,11200000.0
2008-11-14 00:26:00,56.006,56.011,55.998,56.001,11200000.0
2008-11-14 00:27:00,56.024,56.03,56.007,56.007,12800000.0
2008-11-14 00:28:00,55.921,55.93,55.917,55.922,12800000.0
2008-11-14 00:29:00,55.943,56.007,55.943,55.98,14400000.0
2008-11-14 00:30:00,55.971,55.984,55.948,55.948,12800000.0
2008-11-14 00:31:00,55.922,55.927,55.918,55.922,12800000.0
2008-11-14 00:32:00,55.934,55.946,55.934,55.941,14400000.0
2008-11-14 00:33:00,55.933,55.933,55.909,55.933,11200000.0
2008-11-14 00:34:00,55.935,55.948,55.932,55.947,17600000.0
2008-11-14 00:35:00,55.984,55.984,55.925,55.925,11200000.0
2008-11-14 00:36:00,55.953,56.057,55.953,56.057,13200000.0
2008-11-14 00:37:00,56.067,56.067,56.047,56.047,14400000.0
2008-11-14 00:38:00,56.075,56.104,56.075,56.104,14400000.0
2008-11-14 00:39:00,56.106,56.106,56.094,56.094,11200000.0
2008-11-14 00:40:00,56.089,56.12,56.089,56.113,12800000.0
2008-11-14 00:41:00,56.08,56.119,56.08,56.119,11200000.0
2008-11-14 00:42:00,56.123,56.123,56.078,56.078,11200000.0
2008-11-14 00:43:00,56.068,56.068,56.048,56.059,12800000.0
2008-11-14 00:44:00,56.013,56.013,55.98,55.98,9600000.0
2008-11-14 00:45:00,55.983,55.989,55.979,55.988,16000000.0
2008-11-14 00:46:00,55.991,55.995,55.989,55.991,16000000.0
2008-11-14 00:47:00,56.016,56.016,55.993,56.003,11200000.0
2008-11-14 00:48:00,55.98,55.98,55.907,55.907,11200000.0
2008-11-14 00:49:00,55.918,55.93,55.904,55.921,16000000.0
2008-11-14 00:50:00,55.93,55.972,55.93,55.959,11200000.0
2008-11-14 00:51:00,55.972,55.98,55.966,55.966,11600000.0
2008-11-14 00:52:00,55.946,55.946,55.887,55.887,14400000.0
2008-11-14 00:53:00,55.883,55.904,55.883,55.89,16000000.0
2008-11-14 00:54:00,55.895,55.895,55.827,55.827,15400000.0
2008-11-14 00:55:00,55.821,55.826,55.812,55.815,11200000.0
2008-11-14 00:56:00,55.812,55.812,55.774,55.774,14400000.0
2008-11-14 00:57:00,55.779,55.779,55.745,55.745,17600000.0
2008-11-14 00:58:00,55.74,55.773,55.74,55.773,11200000.0
2008-11-14 00:59:00,55.771,55.783,55.768,55.783,12800000.0
2008-11-14 01:00:00,55.855,55.866,55.851,55.855,11200000.0
2008-11-14 01:01:00,55.791,55.849,55.791,55.818,11200000.0
2008-11-14 01:02:00,55.788,55.788,55.749,55.757,11200000.0
2008-11-14 01:03:00,55.753,55.753,55.718,55.718,11200000.0
2008-11-14 01:04:00,55.701,55.701,55.663,55.663,11200000.0
2008-11-14 01:05:00,55.606,55.765,55.606,55.765,12800000.0
2008-11-14 01:06:00,55.76,55.76,55.704,55.712,11200000.0
2008-11-14 01:07:00,55.727,55.746,55.727,55.746,11200000.0
2008-11-14 01:08:00,55.769,55.895,55.769,55.895,11200000.0
2008-11-14 01:09:00,55.91,55.91,55.866,55.876,12800000.0
2008-11-14 01:10:00,55.831,55.862,55.831,55.862,17600000.0
2008-11-14 01:11:00,55.773,55.872,55.773,55.872,11200000.0
2008-11-14 01:12:00,55.868,55.868,55.833,55.838,12800000.0
2008-11-14 01:13:00,55.83,55.849,55.819,55.849,11200000.0
2008-11-14 01:14:00,55.851,55.856,55.839,55.839,11200000.0
2008-11-14 01:15:00,55.838,55.85,55.838,55.85,11200000.0
2008-11-14 01:16:00,55.842,55.857,55.842,55.849,11200000.0
2008-11-14 01:17:00,55.879,55.884,55.87,55.884,11200000.0
2008-11-14 01:18:00,55.892,55.898,55.888,55.898,11000000.0
2008-11-14 01:19:00,55.912,55.919,55.908,55.915,16000000.0
2008-11-14 01:20:00,55.906,55.906,55.881,55.89,16000000.0
2008-11-14 01:21:00,55.885,55.888,55.87,55.878,17600000.0
2008-11-14 01:22:00,55.899,55.91,55.899,55.9,12800000.0
2008-11-14 01:23:00,55.889,55.889,55.85,55.85,12800000.0
2008-11-14 01:24:00,55.867,55.885,55.867,55.877,12800000.0
2008-11-14 01:25:00,55.891,55.902,55.888,55.898,14400000.0
2008-11-14 01:26:00,55.931,55.99,55.931,55.99,11200000.0
2008-11-14 01:27:00,56.003,56.026,55.992,56.026,11200000.0
2008-11-14 01:28:00,56.041,56.048,56.032,56.039,17600000.0
2008-11-14 01:29:00,56.026,56.026,55.996,56.004,12800000.0
2008-11-14 01:30:00,56.026,56.05,56.026,56.043,10600000.0
2008-11-14 01:31:00,56.052,56.088,56.052,56.088,12800000.0
2008-11-14 01:32:00,56.102,56.107,56.102,56.107,11200000.0
2008-11-14 01:33:00,56.11,56.209,56.11,56.209,12800000.0
2008-11-14 01:34:00,56.223,56.232,56.219,56.226,17600000.0
2008-11-14 01:35:00,56.228,56.228,56.203,56.203,11200000.0
2008-11-14 01:36:00,56.191,56.194,56.183,56.186,12800000.0
2008-11-14 01:37:00,56.185,56.192,56.17,56.17,14400000.0
2008-11-14 01:38:00,56.13,56.13,56.102,56.102,17600000.0
2008-11-14 01:39:00,56.09,56.119,56.023,56.118,12200000.0
2008-11-14 01:40:00,56.123,56.123,56.103,56.103,12800000.0
2008-11-14 01:41:00,56.095,56.108,56.095,56.096,12800000.0
2008-11-14 01:42:00,56.18,56.182,56.121,56.121,11200000.0
2008-11-14 01:43:00,56.089,56.089,56.064,56.074,11200000.0
2008-11-14 01:44:00,56.07,56.076,56.063,56.066,11200000.0
2008-11-14 01:45:00,56.07,56.075,56.07,56.074,11200000.0
2008-11-14 01:46:00,56.085,56.089,56.076,56.076,11200000.0
2008-11-14 01:47:00,56.078,56.097,56.075,56.075,17000000.0
2008-11-14 01:48:00,56.04,56.044,56.022,56.044,12800000.0
2008-11-14 01:49:00,56.023,56.023,55.958,55.958,16000000.0
2008-11-14 01:50:00,55.982,55.996,55.978,55.979,16000000.0
2008-11-14 01:51:00,55.968,55.971,55.95,55.958,17600000.0
2008-11-14 01:52:00,55.936,55.936,55.916,55.919,12800000.0
2008-11-14 01:53:00,55.904,55.904,55.863,55.863,14400000.0
2008-11-14 01:54:00,55.864,55.865,55.857,55.865,12200000.0
2008-11-14 01:55:00,55.847,55.848,55.837,55.844,11200000.0
2008-11-14 01:56:00,55.81,55.81,55.718,55.744,16000000.0
2008-11-14 01:57:00,55.76,55.769,55.752,55.752,11200000.0
2008-11-14 01:58:00,55.756,55.756,55.712,55.713,17600000.0
2008-11-14 01:59:00,55.688,55.695,55.651,55.651,12800000.0
2008-11-14 02:00:00,55.638,55.658,55.638,55.653,11200000.0
2008-11-14 02:01:00,55.662,55.662,55.638,55.638,11200000.0
2008-11-14 02:02:00,55.639,55.639,55.612,55.612,19200000.0
2008-11-14 02:03:00,55.57,55.57,55.535,55.535,12800000.0
2008-11-14 02:04:00,55.482,55.482,55.399,55.399,11200000.0
2008-11-14 02:05:00,55.378,55.378,55.354,55.376,12800000.0
2008-11-14 02:06:00,55.407,55.426,55.404,55.426,17600000.0
2008-11-14 02:07:00,55.461,55.536,55.461,55.536,20800000.0
2008-11-14 02:08:00,55.552,55.623,55.549,55.563,17000000.0
2008-11-14 02:09:00,55.544,55.552,55.518,55.518,14400000.0
2008-11-14 02:10:00,55.508,55.523,55.498,55.523,12800000.0
2008-11-14 02:11:00,55.559,55.596,55.559,55.592,12800000.0
2008-11-14 02:12:00,55.595,55.604,55.575,55.599,13200000.0
2008-11-14 02:13:00,55.617,55.617,55.594,55.594,15800000.0
2008-11-14 02:14:00,55.597,55.598,55.583,55.598,12800000.0
2008-11-14 02:15:00,55.608,55.617,55.604,55.613,11200000.0
2008-11-14 02:16:00,55.618,55.635,55.613,55.635,17600000.0
2008-11-14 02:17:00,55.618,55.622,55.612,55.613,11200000.0
2008-11-14 02:18:00,55.609,55.614,55.6,55.602,12800000.0
2008-11-14 02:19:00,55.602,55.618,55.602,55.604,9600000.0
2008-11-14 02:20:00,55.572,55.572,55.522,55.522,14400000.0
2008-11-14 02:21:00,55.455,55.455,55.401,55.401,17600000.0
2008-11-14 02:22:00,55.388,55.388,55.376,55.376,16000000.0
2008-11-14 02:23:00,55.388,55.403,55.388,55.4,11200000.0
2008-11-14 02:24:00,55.4,55.418,55.379,55.418,12200000.0
2008-11-14 02:25:00,55.421,55.424,55.405,55.422,24000000.0
2008-11-14 02:26:00,55.434,55.438,55.415,55.418,11600000.0
2008-11-14 02:27:00,55.373,55.373,55.286,55.305,12800000.0
2008-11-14 02:28:00,55.318,55.322,55.306,55.306,15800000.0
2008-11-14 02:29:00,55.301,55.301,55.247,55.247,11200000.0
2008-11-14 02:30:00,55.182,55.185,55.153,55.153,15400000.0
2008-11-14 02:31:00,55.131,55.131,55.124,55.127,14400000.0
2008-11-14 02:32:00,55.143,55.175,55.132,55.175,16000000.0
2008-11-14 02:33:00,55.211,55.226,55.211,55.221,11200000.0
2008-11-14 02:34:00,55.224,55.257,55.224,55.257,11200000.0
2008-11-14 02:35:00,55.261,55.261,55.234,55.24,12200000.0
2008-11-14 02:36:00,55.234,55.234,55.214,55.232,16000000.0
2008-11-14 02:37:00,55.213,55.213,55.145,55.145,12800000.0
2008-11-14 02:38:00,55.148,55.174,55.148,55.17,11200000.0
2008-11-14 02:39:00,55.199,55.214,55.198,55.21,19200000.0
2008-11-14 02:40:00,55.221,55.221,55.205,55.205,11200000.0
2008-11-14 02:41:00,55.204,55.204,55.172,55.177,13200000.0
2008-11-14 02:42:00,55.177,55.187,55.177,55.184,12800000.0
2008-11-14 02:43:00,55.167,55.172,55.159,55.159,25600000.0
2008-11-14 02:44:00,55.139,55.139,55.088,55.091,17600000.0
2008-11-14 02:45:00,55.037,55.042,55.031,55.031,9600000.0
2008-11-14 02:46:00,55.001,55.011,54.982,54.982,17600000.0
2008-11-14 02:47:00,54.95,54.951,54.944,54.944,8000000.0
2008-11-14 02:48:00,54.903,54.92,54.894,54.92,11200000.0
2008-11-14 02:49:00,54.904,54.904,54.785,54.785,16000000.0
2008-11-14 02:50:00,54.746,54.786,54.746,54.786,16000000.0
2008-11-14 02:51:00,54.808,54.81,54.803,54.81,16000000.0
2008-11-14 02:52:00,54.804,54.804,54.78,54.799,11200000.0
2008-11-14 02:53:00,54.826,54.833,54.754,54.833,12800000.0
2008-11-14 02:54:00,54.837,54.837,54.828,54.828,12800000.0
2008-11-14 02:55:00,54.84,54.872,54.84,54.872,12800000.0
2008-11-14 02:56:00,54.855,54.869,54.849,54.869,22800000.0
2008-11-14 02:57:00,54.878,54.886,54.869,54.886,11200000.0
2008-11-14 02:58:00,54.898,54.898,54.859,54.859,9600000.0
2008-11-14 02:59:00,54.836,54.84,54.824,54.839,16000000.0
2008-11-14 03:00:00,54.827,54.827,54.813,54.826,11200000.0
2008-11-14 03:01:00,54.825,54.827,54.805,54.809,12800000.0
2008-11-14 03:02:00,54.806,54.806,54.761,54.764,12800000.0
2008-11-14 03:03:00,54.765,54.776,54.751,54.751,12800000.0
2008-11-14 03:04:00,54.729,54.729,54.694,54.694,28800000.0
2008-11-14 03:05:00,54.678,54.678,54.631,54.637,17600000.0
2008-11-14 03:06:00,54.647,54.692,54.643,54.688,17600000.0
2008-11-14 03:07:00,54.686,54.705,54.686,54.705,11200000.0
2008-11-14 03:08:00,54.736,54.826,54.736,54.826,17600000.0
2008-11-14 03:09:00,54.823,54.823,54.814,54.814,11200000.0
2008-11-14 03:10:00,54.798,54.818,54.788,54.818,16000000.0
2008-11-14 03:11:00,54.825,54.841,54.825,54.834,12200000.0
2008-11-14 03:12:00,54.816,54.817,54.799,54.814,12800000.0
2008-11-14 03:13:00,54.836,54.883,54.836,54.883,13800000.0
2008-11-14 03:14:00,54.915,54.968,54.915,54.968,11200000.0
2008-11-14 03:15:00,54.995,54.995,54.96,54.96,17600000.0
2008-11-14 03:16:00,54.945,54.987,54.945,54.971,11200000.0
2008-11-14 03:17:00,54.986,54.986,54.973,54.973,12800000.0
2008-11-14 03:18:00,54.969,54.979,54.968,54.979,12800000.0
2008-11-14 03:19:00,55.011,55.026,55.003,55.003,16000000.0
2008-11-14 03:20:00,54.996,54.996,54.985,54.986,12800000.0
2008-11-14 03:21:00,54.993,55.006,54.987,55.006,17600000.0
2008-11-14 03:22:00,55.015,55.031,55.015,55.031,12800000.0
2008-11-14 03:23:00,55.035,55.077,55.035,55.077,17600000.0
2008-11-14 03:24:00,55.081,55.081,55.062,55.076,28600000.0
2008-11-14 03:25:00,55.074,55.083,55.071,55.083,19200000.0
2008-11-14 03:26:00,55.08,55.092,55.08,55.09,12200000.0
2008-11-14 03:27:00,55.101,55.115,55.099,55.115,12800000.0
2008-11-14 03:28:00,55.105,55.109,55.096,55.096,11200000.0
2008-11-14 03:29:00,55.098,55.11,55.091,55.092,11200000.0
2008-11-14 03:30:00,55.092,55.121,55.092,55.121,13600000.0
2008-11-14 03:31:00,55.16,55.16,55.106,55.117,32000000.0
2008-11-14 03:32:00,55.109,55.126,55.109,55.121,17600000.0
2008-11-14 03:33:00,55.115,55.123,55.104,55.104,12800000.0
2008-11-14 03:34:00,55.101,55.108,55.086,55.107,16000000.0
2008-11-14 03:35:00,55.106,55.11,55.097,55.106,14400000.0
2008-11-14 03:36:00,55.115,55.115,55.105,55.105,8000000.0
2008-11-14 03:37:00,55.101,55.137,55.101,55.119,17600000.0
2008-11-14 03:38:00,55.132,55.158,55.124,55.158,12800000.0
2008-11-14 03:39:00,55.144,55.151,55.134,55.134,17000000.0
2008-11-14 03:40:00,55.109,55.109,55.059,55.059,12800000.0
2008-11-14 03:41:00,55.045,55.052,55.044,55.046,12800000.0
2008-11-14 03:42:00,55.015,55.017,54.983,54.983,17600000.0
2008-11-14 03:43:00,54.974,54.984,54.97,54.984,14400000.0
2008-11-14 03:44:00,55.001,55.003,54.964,54.967,28800000.0
2008-11-14 03:45:00,54.95,54.95,54.88,54.88,14400000.0
2008-11-14 03:46:00,54.86,54.86,54.807,54.807,12800000.0
2008-11-14 03:47:00,54.787,54.798,54.787,54.792,12800000.0
2008-11-14 03:48:00,54.809,54.851,54.809,54.848,16000000.0
2008-11-14 03:49:00,54.856,54.856,54.831,54.831,12800000.0
2008-11-14 03:50:00,54.829,54.836,54.801,54.801,12800000.0
2008-11-14 03:51:00,54.824,54.824,54.73,54.73,12800000.0
2008-11-14 03:52:00,54.741,54.752,54.741,54.752,12800000.0
2008-11-14 03:53:00,54.765,54.777,54.762,54.776,11200000.0
2008-11-14 03:54:00,54.795,54.804,54.79,54.803,11600000.0
2008-11-14 03:55:00,54.808,54.839,54.808,54.828,9600000.0
2008-11-14 03:56:00,54.849,54.853,54.838,54.846,12800000.0
2008-11-14 03:57:00,54.813,54.813,54.735,54.739,11200000.0
2008-11-14 03:58:00,54.719,54.719,54.663,54.663,12800000.0
2008-11-14 03:59:00,54.663,54.703,54.647,54.647,17600000.0
2008-11-14 04:00:00,54.625,54.646,54.624,54.646,14400000.0
2008-11-14 04:01:00,54.679,54.683,54.666,54.677,11200000.0
2008-11-14 04:02:00,54.694,54.712,54.69,54.712,12800000.0
2008-11-14 04:03:00,54.63,54.723,54.63,54.723,11200000.0
2008-11-14 04:04:00,54.701,54.72,54.691,54.72,12200000.0
2008-11-14 04:05:00,54.719,54.719,54.688,54.713,14400000.0
2008-11-14 04:06:00,54.726,54.745,54.726,54.741,14400000.0
2008-11-14 04:07:00,54.75,54.75,54.731,54.748,12800000.0
2008-11-14 04:08:00,54.739,54.739,54.718,54.72,12800000.0
2008-11-14 04:09:00,54.717,54.717,54.694,54.694,11200000.0
2008-11-14 04:10:00,54.672,54.683,54.655,54.659,16000000.0
2008-11-14 04:11:00,54.646,54.648,54.634,54.644,17600000.0
2008-11-14 04:12:00,54.648,54.655,54.634,54.635,12800000.0
2008-11-14 04:13:00,54.628,54.638,54.627,54.635,17600000.0
2008-11-14 04:14:00,54.635,54.635,54.558,54.558,11600000.0
2008-11-14 04:15:00,54.578,54.594,54.565,54.594,16000000.0
2008-11-14 04:16:00,54.613,54.65,54.613,54.646,14800000.0
2008-11-14 04:17:00,54.677,54.719,54.677,54.719,17000000.0
2008-11-14 04:18:00,54.725,54.725,54.714,54.715,12800000.0
2008-11-14 04:19:00,54.705,54.705,54.689,54.7,35200000.0
2008-11-14 04:20:00,54.701,54.723,54.701,54.712,12800000.0
2008-11-14 04:21:00,54.706,54.717,54.705,54.705,11200000.0
2008-11-14 04:22:00,54.725,54.738,54.725,54.737,12800000.0
2008-11-14 04:23:00,54.733,54.748,54.732,54.748,12800000.0
2008-11-14 04:24:00,54.748,54.754,54.745,54.752,16000000.0
2008-11-14 04:25:00,54.754,54.754,54.728,54.728,16400000.0
2008-11-14 04:26:00,54.709,54.725,54.709,54.725,12200000.0
2008-11-14 04:27:00,54.732,54.732,54.713,54.713,17600000.0
2008-11-14 04:28:00,54.711,54.717,54.702,54.702,12800000.0
2008-11-14 04:29:00,54.692,54.704,54.691,54.691,16400000.0
2008-11-14 04:30:00,54.696,54.717,54.696,54.717,11200000.0
2008-11-14 04:31:00,54.721,54.721,54.703,54.709,16000000.0
2008-11-14 04:32:00,54.734,54.768,54.734,54.768,17600000.0
2008-11-14 04:33:00,54.784,54.796,54.783,54.796,12800000.0
2008-11-14 04:34:00,54.793,54.815,54.793,54.808,14400000.0
2008-11-14 04:35:00,54.805,54.81,54.8,54.805,11600000.0
2008-11-14 04:36:00,54.803,54.806,54.8,54.806,11200000.0
2008-11-14 04:37:00,54.812,54.822,54.81,54.815,11200000.0
2008-11-14 04:38:00,54.821,54.823,54.808,54.808,16000000.0
2008-11-14 04:39:00,54.837,54.839,54.825,54.828,14400000.0
2008-11-14 04:40:00,54.834,54.855,54.83,54.855,12800000.0
2008-11-14 04:41:00,54.856,54.875,54.844,54.869,11200000.0
2008-11-14 04:42:00,54.87,54.88,54.87,54.871,10600000.0
2008-11-14 04:43:00,54.879,54.879,54.861,54.868,18000000.0
2008-11-14 04:44:00,54.869,54.877,54.864,54.877,11200000.0
2008-11-14 04:45:00,54.878,54.888,54.878,54.884,11200000.0
2008-11-14 04:46:00,54.889,54.889,54.885,54.885,12800000.0
2008-11-14 04:47:00,54.902,54.902,54.888,54.888,16000000.0
2008-11-14 04:48:00,54.875,54.875,54.851,54.853,11200000.0
2008-11-14 04:49:00,54.836,54.837,54.83,54.835,12800000.0
2008-11-14 04:50:00,54.799,54.799,54.774,54.774,17600000.0
2008-11-14 04:51:00,54.743,54.787,54.743,54.787,16000000.0
2008-11-14 04:52:00,54.81,54.81,54.802,54.802,12600000.0
2008-11-14 04:53:00,54.792,54.792,54.781,54.781,12800000.0
2008-11-14 04:54:00,54.772,54.773,54.753,54.773,33000000.0
2008-11-14 04:55:00,54.797,54.799,54.789,54.798,11200000.0
2008-11-14 04:56:00,54.806,54.815,54.8,54.811,16000000.0
2008-11-14 04:57:00,54.809,54.831,54.809,54.83,17600000.0
2008-11-14 04:58:00,54.858,54.881,54.858,54.865,17600000.0
2008-11-14 04:59:00,54.867,54.876,54.859,54.876,17600000.0
2008-11-14 05:00:00,54.877,54.886,54.877,54.885,8000000.0
2008-11-14 05:01:00,54.883,54.883,54.872,54.877,14400000.0
2008-11-14 05:02:00,54.9,54.9,54.892,54.893,17600000.0
2008-11-14 05:03:00,54.891,54.891,54.849,54.849,17600000.0
2008-11-14 05:04:00,54.837,54.862,54.837,54.862,12800000.0
2008-11-14 05:05:00,54.87,54.885,54.87,54.885,12800000.0
2008-11-14 05:06:00,54.889,54.907,54.889,54.907,17600000.0
2008-11-14 05:07:00,54.918,54.918,54.893,54.893,11200000.0
2008-11-14 05:08:00,54.903,54.916,54.903,54.916,11200000.0
2008-11-14 05:09:00,54.922,54.931,54.922,54.925,10600000.0
2008-11-14 05:10:00,54.882,54.882,54.867,54.868,12800000.0
2008-11-14 05:11:00,54.875,54.878,54.87,54.87,11200000.0
2008-11-14 05:12:00,54.859,54.866,54.854,54.854,17600000.0
2008-11-14 05:13:00,54.858,54.858,54.809,54.809,11200000.0
2008-11-14 05:14:00,54.796,54.817,54.796,54.817,16000000.0
2008-11-14 05:15:00,54.831,54.839,54.831,54.839,12800000.0
2008-11-14 05:16:00,54.841,54.849,54.835,54.84,16000000.0
2008-11-14 05:17:00,54.879,54.887,54.874,54.887,8000000.0
2008-11-14 05:18:00,54.902,54.911,54.902,54.906,11200000.0
2008-11-14 05:19:00,54.892,54.892,54.864,54.864,17000000.0
2008-11-14 05:20:00,54.838,54.844,54.838,54.84,12800000.0
2008-11-14 05:21:00,54.841,54.841,54.827,54.831,18000000.0
2008-11-14 05:22:00,54.829,54.831,54.813,54.821,25600000.0
2008-11-14 05:23:00,54.824,54.833,54.824,54.833,43200000.0
2008-11-14 05:24:00,54.844,54.88,54.844,54.877,12800000.0
2008-11-14 05:25:00,54.877,54.883,54.867,54.883,12800000.0
2008-11-14 05:26:00,54.87,54.884,54.87,54.882,10600000.0
2008-11-14 05:27:00,54.885,54.891,54.881,54.887,12800000.0
2008-11-14 05:28:00,54.864,54.864,54.819,54.819,11200000.0
2008-11-14 05:29:00,54.825,54.826,54.809,54.809,17000000.0
2008-11-14 05:30:00,54.819,54.846,54.819,54.838,16000000.0
2008-11-14 05:31:00,54.812,54.835,54.812,54.834,11200000.0
2008-11-14 05:32:00,54.852,54.899,54.852,54.899,12800000.0
2008-11-14 05:33:00,54.898,54.898,54.884,54.884,11200000.0
2008-11-14 05:34:00,54.874,54.874,54.867,54.871,16000000.0
2008-11-14 05:35:00,54.869,54.872,54.854,54.854,11200000.0
2008-11-14 05:36:00,54.858,54.866,54.855,54.856,12800000.0
2008-11-14 05:37:00,54.85,54.858,54.838,54.838,12800000.0
2008-11-14 05:38:00,54.832,54.857,54.825,54.855,17600000.0
2008-11-14 05:39:00,54.872,54.901,54.872,54.901,12800000.0
2008-11-14 05:40:00,54.926,54.948,54.926,54.945,12800000.0
2008-11-14 05:41:00,54.963,54.981,54.963,54.98,11200000.0
2008-11-14 05:42:00,54.995,54.995,54.987,54.995,19200000.0
2008-11-14 05:43:00,55.002,55.013,54.999,54.999,17600000.0
2008-11-14 05:44:00,55.0,55.005,54.997,55.005,13800000.0
2008-11-14 05:45:00,55.014,55.014,55.002,55.002,12800000.0
2008-11-14 05:46:00,54.995,54.995,54.965,54.965,12800000.0
2008-11-14 05:47:00,54.976,54.976,54.964,54.965,12800000.0
2008-11-14 05:48:00,54.951,54.973,54.947,54.947,11200000.0
2008-11-14 05:49:00,54.951,54.952,54.944,54.95,22400000.0
2008-11-14 05:50:00,54.964,54.967,54.956,54.958,12800000.0
2008-11-14 05:51:00,54.965,54.968,54.952,54.952,16000000.0
2008-11-14 05:52:00,54.929,54.929,54.873,54.873,16000000.0
2008-11-14 05:53:00,54.87,54.934,54.87,54.934,12800000.0
2008-11-14 05:54:00,54.956,54.959,54.943,54.943,11200000.0
2008-11-14 05:55:00,54.955,54.955,54.942,54.942,16000000.0
2008-11-14 05:56:00,54.933,54.939,54.933,54.937,17600000.0
2008-11-14 05:57:00,54.948,54.958,54.948,54.952,11200000.0
2008-11-14 05:58:00,54.952,54.957,54.951,54.953,11200000.0
2008-11-14 05:59:00,54.966,54.985,54.966,54.985,17600000.0
2008-11-14 06:00:00,54.971,54.987,54.971,54.987,7400000.0
2008-11-14 06:01:00,54.986,54.986,54.97,54.97,8000000.0
2008-11-14 06:02:00,54.955,54.986,54.955,54.986,17600000.0
2008-11-14 06:03:00,54.96,54.971,54.96,54.967,12800000.0
2008-11-14 06:04:00,54.958,54.958,54.889,54.889,12800000.0
2008-11-14 06:05:00,54.909,54.93,54.909,54.91,11200000.0
2008-11-14 06:06:00,54.898,54.943,54.894,54.943,11200000.0
2008-11-14 06:07:00,54.966,54.966,54.957,54.96,11200000.0
2008-11-14 06:08:00,54.957,54.972,54.957,54.972,17600000.0
2008-11-14 06:09:00,54.977,54.977,54.953,54.965,12800000.0
2008-11-14 06:10:00,54.965,54.98,54.965,54.98,11200000.0
2008-11-14 06:11:00,54.953,54.953,54.939,54.947,35200000.0
2008-11-14 06:12:00,54.958,54.958,54.944,54.948,11200000.0
2008-11-14 06:13:00,54.966,54.969,54.966,54.967,8000000.0
2008-11-14 06:14:00,54.957,54.965,54.936,54.957,17600000.0
2008-11-14 06:15:00,54.973,54.98,54.962,54.979,17600000.0
2008-11-14 06:16:00,54.978,54.982,54.978,54.98,7400000.0
2008-11-14 06:17:00,54.975,54.98,54.955,54.971,14400000.0
2008-11-14 06:18:00,54.932,54.932,54.784,54.865,11200000.0
2008-11-14 06:19:00,54.882,54.892,54.882,54.89,9600000.0
2008-11-14 06:20:00,54.883,54.885,54.825,54.825,12200000.0
2008-11-14 06:21:00,54.787,54.787,54.766,54.781,14400000.0
2008-11-14 06:22:00,54.78,54.78,54.751,54.762,16000000.0
2008-11-14 06:23:00,54.735,54.759,54.735,54.753,11200000.0
2008-11-14 06:24:00,54.747,54.763,54.743,54.763,14400000.0
2008-11-14 06:25:00,54.756,54.777,54.756,54.777,17600000.0
2008-11-14 06:26:00,54.773,54.791,54.773,54.789,11200000.0
2008-11-14 06:27:00,54.815,54.863,54.815,54.863,8000000.0
2008-11-14 06:28:00,54.863,54.893,54.863,54.893,16000000.0
2008-11-14 06:29:00,54.883,54.883,54.855,54.855,12800000.0
2008-11-14 06:30:00,54.864,54.879,54.864,54.879,27200000.0
2008-11-14 06:31:00,54.88,54.884,54.864,54.875,11200000.0
2008-11-14 06:32:00,54.869,54.869,54.85,54.852,21800000.0
2008-11-14 06:33:00,54.839,54.846,54.837,54.846,24000000.0
2008-11-14 06:34:00,54.854,54.878,54.854,54.873,17600000.0
2008-11-14 06:35:00,54.858,54.869,54.837,54.837,11200000.0
2008-11-14 06:36:00,54.802,54.825,54.802,54.825,12800000.0
2008-11-14 06:37:00,54.817,54.817,54.779,54.78,12800000.0
2008-11-14 06:38:00,54.762,54.762,54.72,54.72,8000000.0
2008-11-14 06:39:00,54.685,54.696,54.665,54.665,14400000.0
2008-11-14 06:40:00,54.67,54.67,54.661,54.663,17600000.0
2008-11-14 06:41:00,54.661,54.679,54.661,54.679,11200000.0
2008-11-14 06:42:00,54.684,54.691,54.684,54.688,14400000.0
2008-11-14 06:43:00,54.68,54.681,54.656,54.656,19200000.0
2008-11-14 06:44:00,54.66,54.671,54.656,54.66,11200000.0
2008-11-14 06:45:00,54.653,54.659,54.627,54.634,12800000.0
2008-11-14 06:46:00,54.597,54.597,54.566,54.566,8000000.0
2008-11-14 06:47:00,54.549,54.604,54.549,54.604,12600000.0
2008-11-14 06:48:00,54.614,54.614,54.592,54.604,12800000.0
2008-11-14 06:49:00,54.596,54.596,54.586,54.589,12800000.0
2008-11-14 06:50:00,54.615,54.664,54.615,54.664,11200000.0
2008-11-14 06:51:00,54.65,54.664,54.65,54.664,16000000.0
2008-11-14 06:52:00,54.685,54.73,54.685,54.73,14400000.0
2008-11-14 06:53:00,54.737,54.74,54.71,54.71,8000000.0
2008-11-14 06:54:00,54.701,54.714,54.701,54.708,13800000.0
2008-11-14 06:55:00,54.703,54.708,54.695,54.707,16000000.0
2008-11-14 06:56:00,54.711,54.717,54.711,54.715,8000000.0
2008-11-14 06:57:00,54.711,54.719,54.709,54.713,16400000.0
2008-11-14 06:58:00,54.719,54.727,54.719,54.719,11200000.0
2008-11-14 06:59:00,54.723,54.723,54.711,54.718,17600000.0
2008-11-14 07:00:00,54.722,54.727,54.721,54.727,11200000.0
2008-11-14 07:01:00,54.719,54.732,54.715,54.732,16000000.0
2008-11-14 07:02:00,54.763,54.776,54.763,54.772,13200000.0
2008-11-14 07:03:00,54.8,54.806,54.799,54.8,13200000.0
2008-11-14 07:04:00,54.795,54.813,54.795,54.812,12800000.0
2008-11-14 07:05:00,54.795,54.795,54.754,54.754,12800000.0
2008-11-14 07:06:00,54.76,54.76,54.749,54.75,16000000.0
2008-11-14 07:07:00,54.749,54.76,54.749,54.75,12800000.0
2008-11-14 07:08:00,54.775,54.78,54.772,54.775,28800000.0
2008-11-14 07:09:00,54.775,54.776,54.762,54.762,16000000.0
2008-11-14 07:10:00,54.736,54.74,54.728,54.729,19200000.0
2008-11-14 07:11:00,54.734,54.738,54.733,54.737,17000000.0
2008-11-14 07:12:00,54.724,54.741,54.724,54.736,8000000.0
2008-11-14 07:13:00,54.725,54.731,54.714,54.714,14400000.0
2008-11-14 07:14:00,54.73,54.752,54.73,54.746,12800000.0
2008-11-14 07:15:00,54.71,54.712,54.702,54.711,11200000.0
2008-11-14 07:16:00,54.725,54.734,54.725,54.733,14400000.0
2008-11-14 07:17:00,54.716,54.716,54.703,54.713,11200000.0
2008-11-14 07:18:00,54.719,54.725,54.715,54.722,11200000.0
2008-11-14 07:19:00,54.713,54.713,54.699,54.702,11200000.0
2008-11-14 07:20:00,54.711,54.711,54.701,54.706,14400000.0
2008-11-14 07:21:00,54.692,54.698,54.691,54.695,12800000.0
2008-11-14 07:22:00,54.701,54.704,54.697,54.704,12800000.0
2008-11-14 07:23:00,54.709,54.713,54.7,54.712,16000000.0
2008-11-14 07:24:00,54.729,54.751,54.729,54.751,11200000.0
2008-11-14 07:25:00,54.743,54.746,54.734,54.734,11200000.0
2008-11-14 07:26:00,54.752,54.766,54.746,54.766,12800000.0
2008-11-14 07:27:00,54.764,54.768,54.754,54.768,12800000.0
2008-11-14 07:28:00,54.773,54.774,54.762,54.762,12800000.0
2008-11-14 07:29:00,54.742,54.747,54.734,54.735,27200000.0
2008-11-14 07:30:00,54.715,54.718,54.627,54.705,16400000.0
2008-11-14 07:31:00,54.706,54.708,54.698,54.706,11200000.0
2008-11-14 07:32:00,54.697,54.713,54.697,54.709,12800000.0
2008-11-14 07:33:00,54.702,54.708,54.699,54.703,15400000.0
2008-11-14 07:34:00,54.706,54.71,54.705,54.705,11200000.0
2008-11-14 07:35:00,54.707,54.707,54.703,54.703,8000000.0
2008-11-14 07:36:00,54.677,54.687,54.673,54.673,12800000.0
2008-11-14 07:37:00,54.685,54.694,54.676,54.681,14400000.0
2008-11-14 07:38:00,54.676,54.689,54.672,54.686,16000000.0
2008-11-14 07:39:00,54.703,54.705,54.692,54.692,19200000.0
2008-11-14 07:40:00,54.694,54.694,54.68,54.681,11200000.0
2008-11-14 07:41:00,54.678,54.682,54.676,54.682,32000000.0
2008-11-14 07:42:00,54.674,54.674,54.646,54.646,32800000.0
2008-11-14 07:43:00,54.632,54.632,54.567,54.567,28800000.0
2008-11-14 07:44:00,54.555,54.561,54.555,54.555,8000000.0
2008-11-14 07:45:00,54.553,54.553,54.489,54.547,14400000.0
2008-11-14 07:46:00,54.546,54.555,54.544,54.555,27200000.0
2008-11-14 07:47:00,54.559,54.565,54.558,54.565,11200000.0
2008-11-14 07:48:00,54.573,54.603,54.573,54.603,11200000.0
2008-11-14 07:49:00,54.625,54.63,54.622,54.628,16000000.0
2008-11-14 07:50:00,54.618,54.626,54.616,54.623,11200000.0
2008-11-14 07:51:00,54.628,54.635,54.62,54.62,38400000.0
2008-11-14 07:52:00,54.63,54.641,54.63,54.641,9600000.0
2008-11-14 07:53:00,54.656,54.662,54.65,54.654,11200000.0
2008-11-14 07:54:00,54.655,54.67,54.655,54.663,12800000.0
2008-11-14 07:55:00,54.652,54.653,54.637,54.637,29800000.0
2008-11-14 07:56:00,54.632,54.65,54.632,54.65,16000000.0
2008-11-14 07:57:00,54.651,54.662,54.651,54.657,17600000.0
2008-11-14 07:58:00,54.66,54.66,54.654,54.654,11200000.0
2008-11-14 07:59:00,54.659,54.664,54.654,54.662,17600000.0
2008-11-14 08:00:00,54.664,54.727,54.664,54.727,12800000.0
2008-11-14 08:01:00,54.747,54.751,54.743,54.743,11200000.0
2008-11-14 08:02:00,54.758,54.802,54.758,54.802,9600000.0
2008-11-14 08:03:00,54.778,54.779,54.761,54.777,16000000.0
2008-11-14 08:04:00,54.777,54.792,54.776,54.792,11200000.0
2008-11-14 08:05:00,54.794,54.794,54.783,54.783,12800000.0
2008-11-14 08:06:00,54.739,54.741,54.722,54.722,12800000.0
2008-11-14 08:07:00,54.673,54.676,54.612,54.612,16000000.0
2008-11-14 08:08:00,54.586,54.586,54.556,54.582,12200000.0
2008-11-14 08:09:00,54.588,54.641,54.588,54.614,12800000.0
2008-11-14 08:10:00,54.606,54.606,54.596,54.597,30400000.0
2008-11-14 08:11:00,54.588,54.609,54.588,54.609,12800000.0
2008-11-14 08:12:00,54.602,54.618,54.602,54.612,17600000.0
2008-11-14 08:13:00,54.604,54.604,54.576,54.576,14400000.0
2008-11-14 08:14:00,54.567,54.567,54.551,54.558,16000000.0
2008-11-14 08:15:00,54.516,54.516,54.442,54.446,11200000.0
2008-11-14 08:16:00,54.474,54.477,54.46,54.464,19200000.0
2008-11-14 08:17:00,54.495,54.509,54.495,54.499,11200000.0
2008-11-14 08:18:00,54.493,54.493,54.484,54.492,11200000.0
2008-11-14 08:19:00,54.515,54.515,54.499,54.5,11200000.0
2008-11-14 08:20:00,54.513,54.543,54.513,54.526,12800000.0
2008-11-14 08:21:00,54.504,54.513,54.487,54.513,11200000.0
2008-11-14 08:22:00,54.511,54.511,54.499,54.499,11200000.0
2008-11-14 08:23:00,54.508,54.509,54.498,54.503,16000000.0
2008-11-14 08:24:00,54.507,54.512,54.501,54.504,17600000.0
2008-11-14 08:25:00,54.517,54.548,54.517,54.535,12800000.0
2008-11-14 08:26:00,54.511,54.523,54.509,54.523,11200000.0
2008-11-14 08:27:00,54.532,54.54,54.532,54.538,11200000.0
2008-11-14 08:28:00,54.546,54.559,54.546,54.557,12800000.0
2008-11-14 08:29:00,54.574,54.627,54.574,54.627,11200000.0
2008-11-14 08:30:00,54.645,54.658,54.64,54.648,12800000.0
2008-11-14 08:31:00,54.654,54.681,54.654,54.681,13200000.0
2008-11-14 08:32:00,54.675,54.677,54.671,54.676,14400000.0
2008-11-14 08:33:00,54.688,54.764,54.688,54.764,41600000.0
2008-11-14 08:34:00,54.8,54.8,54.705,54.705,11200000.0
2008-11-14 08:35:00,54.713,54.713,54.691,54.691,47800000.0
2008-11-14 08:36:00,54.662,54.715,54.662,54.666,16000000.0
2008-11-14 08:37:00,54.674,54.688,54.666,54.688,14800000.0
2008-11-14 08:38:00,54.684,54.694,54.679,54.694,17600000.0
2008-11-14 08:39:00,54.688,54.696,54.681,54.696,14400000.0
2008-11-14 08:40:00,54.686,54.687,54.677,54.684,11200000.0
2008-11-14 08:41:00,54.678,54.683,54.673,54.683,31400000.0
2008-11-14 08:42:00,54.693,54.693,54.656,54.675,14400000.0
2008-11-14 08:43:00,54.653,54.685,54.639,54.685,12800000.0
2008-11-14 08:44:00,54.656,54.656,54.612,54.617,16000000.0
2008-11-14 08:45:00,54.566,54.597,54.566,54.593,12800000.0
2008-11-14 08:46:00,54.596,54.607,54.562,54.607,12800000.0
2008-11-14 08:47:00,54.603,54.605,54.601,54.601,24000000.0
2008-11-14 08:48:00,54.598,54.6,54.585,54.595,30400000.0
2008-11-14 08:49:00,54.588,54.588,54.58,54.584,7400000.0
2008-11-14 08:50:00,54.595,54.603,54.592,54.598,12800000.0
2008-11-14 08:51:00,54.589,54.614,54.589,54.609,22400000.0
2008-11-14 08:52:00,54.615,54.65,54.615,54.65,34600000.0
2008-11-14 08:53:00,54.663,54.663,54.638,54.638,56000000.0
2008-11-14 08:54:00,54.612,54.612,54.603,54.603,22400000.0
2008-11-14 08:55:00,54.57,54.57,54.525,54.556,17600000.0
2008-11-14 08:56:00,54.569,54.572,54.565,54.571,14400000.0
2008-11-14 08:57:00,54.566,54.568,54.547,54.547,43200000.0
2008-11-14 08:58:00,54.535,54.591,54.535,54.591,19200000.0
2008-11-14 08:59:00,54.592,54.603,54.591,54.602,14400000.0
2008-11-14 09:00:00,54.605,54.619,54.591,54.591,32000000.0
2008-11-14 09:01:00,54.588,54.605,54.588,54.602,31400000.0
2008-11-14 09:02:00,54.6,54.603,54.598,54.601,19200000.0
2008-11-14 09:03:00,54.595,54.607,54.592,54.607,16000000.0
2008-11-14 09:04:00,54.613,54.614,54.603,54.608,21200000.0
2008-11-14 09:05:00,54.61,54.614,54.606,54.614,19200000.0
2008-11-14 09:06:00,54.582,54.594,54.58,54.58,29600000.0
2008-11-14 09:07:00,54.546,54.551,54.531,54.535,19200000.0
2008-11-14 09:08:00,54.546,54.583,54.546,54.583,12800000.0
2008-11-14 09:09:00,54.598,54.616,54.598,54.61,46400000.0
2008-11-14 09:10:00,54.628,54.646,54.628,54.643,24000000.0
2008-11-14 09:11:00,54.643,54.653,54.643,54.65,28200000.0
2008-11-14 09:12:00,54.633,54.634,54.616,54.616,14800000.0
2008-11-14 09:13:00,54.643,54.66,54.643,54.66,12800000.0
2008-11-14 09:14:00,54.651,54.651,54.625,54.641,12800000.0
2008-11-14 09:15:00,54.634,54.646,54.626,54.646,30400000.0
2008-11-14 09:16:00,54.653,54.656,54.613,54.613,49400000.0
2008-11-14 09:17:00,54.659,54.803,54.659,54.803,78400000.0
2008-11-14 09:18:00,54.814,54.814,54.8,54.803,71800000.0
2008-11-14 09:19:00,54.838,54.858,54.822,54.822,65800000.0
2008-11-14 09:20:00,54.822,54.86,54.822,54.86,76200000.0
2008-11-14 09:21:00,54.882,54.9,54.866,54.9,49600000.0
2008-11-14 09:22:00,54.926,54.94,54.925,54.928,36800000.0
2008-11-14 09:23:00,54.892,54.905,54.892,54.905,68800000.0
2008-11-14 09:24:00,54.895,54.906,54.892,54.896,43600000.0
2008-11-14 09:25:00,54.901,54.93,54.901,54.93,19200000.0
2008-11-14 09:26:00,54.946,54.946,54.924,54.924,32000000.0
2008-11-14 09:27:00,54.914,54.914,54.847,54.847,69800000.0
2008-11-14 09:28:00,54.829,54.829,54.815,54.818,11200000.0
2008-11-14 09:29:00,54.814,54.814,54.783,54.805,36200000.0
2008-11-14 09:30:00,54.814,54.85,54.814,54.85,25600000.0
2008-11-14 09:31:00,54.848,54.848,54.827,54.827,12800000.0
2008-11-14 09:32:00,54.824,54.824,54.784,54.792,33600000.0
2008-11-14 09:33:00,54.791,54.803,54.791,54.792,30400000.0
2008-11-14 09:34:00,54.802,54.835,54.802,54.828,33600000.0
2008-11-14 09:35:00,54.83,54.832,54.814,54.814,52800000.0
2008-11-14 09:36:00,54.814,54.831,54.812,54.817,46400000.0
2008-11-14 09:37:00,54.827,54.842,54.814,54.814,33600000.0
2008-11-14 09:38:00,54.781,54.785,54.746,54.746,12800000.0
2008-11-14 09:39:00,54.728,54.728,54.707,54.707,43600000.0
2008-11-14 09:40:00,54.716,54.737,54.712,54.712,46400000.0
2008-11-14 09:41:00,54.703,54.709,54.699,54.703,30400000.0
2008-11-14 09:42:00,54.668,54.668,54.651,54.651,43200000.0
2008-11-14 09:43:00,54.646,54.662,54.635,54.661,56400000.0
2008-11-14 09:44:00,54.656,54.656,54.64,54.642,30400000.0
2008-11-14 09:45:00,54.622,54.64,54.618,54.64,19200000.0
2008-11-14 09:46:00,54.636,54.636,54.614,54.614,27200000.0
2008-11-14 09:47:00,54.571,54.571,54.503,54.503,12800000.0
2008-11-14 09:48:00,54.495,54.562,54.495,54.558,12800000.0
2008-11-14 09:49:00,54.539,54.539,54.495,54.524,16400000.0
2008-11-14 09:50:00,54.519,54.519,54.472,54.472,34000000.0
2008-11-14 09:51:00,54.477,54.477,54.437,54.441,84600000.0
2008-11-14 09:52:00,54.466,54.486,54.466,54.479,11200000.0
2008-11-14 09:53:00,54.482,54.482,54.463,54.466,30400000.0
2008-11-14 09:54:00,54.466,54.466,54.445,54.447,12800000.0
2008-11-14 09:55:00,54.435,54.453,54.435,54.441,33600000.0
2008-11-14 09:56:00,54.445,54.452,54.437,54.437,37200000.0
2008-11-14 09:57:00,54.447,54.48,54.447,54.463,24000000.0
2008-11-14 09:58:00,54.453,54.453,54.407,54.414,32400000.0
2008-11-14 09:59:00,54.405,54.41,54.352,54.352,51600000.0
2008-11-14 10:00:00,54.322,54.342,54.291,54.342,61800000.0
2008-11-14 10:01:00,54.327,54.327,54.256,54.261,17600000.0
2008-11-14 10:02:00,54.277,54.278,54.23,54.258,36800000.0
2008-11-14 10:03:00,54.258,54.282,54.258,54.282,44800000.0
2008-11-14 10:04:00,54.337,54.364,54.337,54.361,40000000.0
2008-11-14 10:05:00,54.391,54.416,54.391,54.416,38400000.0
2008-11-14 10:06:00,54.423,54.465,54.423,54.441,33600000.0
2008-11-14 10:07:00,54.422,54.467,54.403,54.403,43200000.0
2008-11-14 10:08:00,54.401,54.435,54.401,54.422,49600000.0
2008-11-14 10:09:00,54.414,54.414,54.358,54.358,12800000.0
2008-11-14 10:10:00,54.354,54.361,54.338,54.338,46400000.0
2008-11-14 10:11:00,54.345,54.351,54.343,54.347,57600000.0
2008-11-14 10:12:00,54.345,54.345,54.319,54.319,58000000.0
2008-11-14 10:13:00,54.311,54.317,54.299,54.317,41600000.0
2008-11-14 10:14:00,54.313,54.313,54.287,54.287,30400000.0
2008-11-14 10:15:00,54.275,54.275,54.243,54.254,31200000.0
2008-11-14 10:16:00,54.291,54.319,54.289,54.319,17600000.0
2008-11-14 10:17:00,54.325,54.325,54.286,54.286,12800000.0
2008-11-14 10:18:00,54.289,54.352,54.289,54.352,12800000.0
2008-11-14 10:19:00,54.341,54.353,54.317,54.353,75200000.0
2008-11-14 10:20:00,54.376,54.377,54.362,54.373,16000000.0
2008-11-14 10:21:00,54.362,54.428,54.362,54.428,35200000.0
2008-11-14 10:22:00,54.45,54.451,54.419,54.419,16000000.0
2008-11-14 10:23:00,54.373,54.373,54.313,54.338,33600000.0
2008-11-14 10:24:00,54.344,54.367,54.344,54.366,43200000.0
2008-11-14 10:25:00,54.363,54.383,54.363,54.371,63400000.0
2008-11-14 10:26:00,54.389,54.4,54.382,54.4,36200000.0
2008-11-14 10:27:00,54.418,54.465,54.418,54.465,52800000.0
2008-11-14 10:28:00,54.461,54.461,54.37,54.37,88000000.0
2008-11-14 10:29:00,54.339,54.348,54.33,54.338,17600000.0
2008-11-14 10:30:00,54.335,54.36,54.335,54.36,26600000.0
2008-11-14 10:31:00,54.358,54.368,54.358,54.368,32000000.0
2008-11-14 10:32:00,54.364,54.365,54.35,54.362,46800000.0
2008-11-14 10:33:00,54.362,54.379,54.356,54.379,35200000.0
2008-11-14 10:34:00,54.385,54.385,54.37,54.371,17600000.0
2008-11-14 10:35:00,54.359,54.359,54.33,54.346,12200000.0
2008-11-14 10:36:00,54.334,54.354,54.334,54.354,11200000.0
2008-11-14 10:37:00,54.378,54.395,54.378,54.395,19600000.0
2008-11-14 10:38:00,54.404,54.404,54.343,54.363,28800000.0
2008-11-14 10:39:00,54.369,54.372,54.36,54.36,16000000.0
2008-11-14 10:40:00,54.366,54.385,54.366,54.385,24000000.0
2008-11-14 10:41:00,54.433,54.463,54.429,54.448,57600000.0
2008-11-14 10:42:00,54.439,54.449,54.434,54.439,38400000.0
2008-11-14 10:43:00,54.435,54.45,54.435,54.45,9600000.0
2008-11-14 10:44:00,54.446,54.455,54.445,54.455,19200000.0
2008-11-14 10:45:00,54.447,54.447,54.413,54.413,22400000.0
2008-11-14 10:46:00,54.396,54.4,54.389,54.4,29200000.0
2008-11-14 10:47:00,54.393,54.393,54.375,54.379,25600000.0
2008-11-14 10:48:00,54.375,54.375,54.349,54.349,37800000.0
2008-11-14 10:49:00,54.362,54.372,54.361,54.366,25600000.0
2008-11-14 10:50:00,54.352,54.363,54.352,54.362,59600000.0
2008-11-14 10:51:00,54.36,54.36,54.339,54.339,68800000.0
2008-11-14 10:52:00,54.331,54.337,54.317,54.317,34600000.0
2008-11-14 10:53:00,54.316,54.362,54.316,54.362,59200000.0
2008-11-14 10:54:00,54.361,54.377,54.359,54.372,54400000.0
2008-11-14 10:55:00,54.388,54.403,54.387,54.388,42000000.0
2008-11-14 10:56:00,54.416,54.426,54.41,54.416,44800000.0
2008-11-14 10:57:00,54.418,54.427,54.417,54.419,33000000.0
2008-11-14 10:58:00,54.379,54.379,54.312,54.314,40000000.0
2008-11-14 10:59:00,54.324,54.332,54.32,54.321,49600000.0
2008-11-14 11:00:00,54.308,54.308,54.247,54.247,51200000.0
2008-11-14 11:01:00,54.226,54.226,54.182,54.183,11600000.0
2008-11-14 11:02:00,54.174,54.176,54.163,54.173,19200000.0
2008-11-14 11:03:00,54.148,54.149,54.133,54.133,36200000.0
2008-11-14 11:04:00,54.144,54.224,54.144,54.224,27600000.0
2008-11-14 11:05:00,54.279,54.279,54.247,54.267,11200000.0
2008-11-14 11:06:00,54.261,54.261,54.229,54.229,30400000.0
2008-11-14 11:07:00,54.254,54.295,54.254,54.295,46400000.0
2008-11-14 11:08:00,54.301,54.312,54.301,54.31,32000000.0
2008-11-14 11:09:00,54.307,54.307,54.269,54.269,75200000.0
2008-11-14 11:10:00,54.271,54.276,54.263,54.264,37200000.0
2008-11-14 11:11:00,54.226,54.226,54.178,54.179,52800000.0
2008-11-14 11:12:00,54.176,54.184,54.167,54.175,70400000.0
2008-11-14 11:13:00,54.188,54.202,54.188,54.194,12800000.0
2008-11-14 11:14:00,54.199,54.229,54.199,54.229,57000000.0
2008-11-14 11:15:00,54.244,54.256,54.237,54.255,11200000.0
2008-11-14 11:16:00,54.254,54.257,54.242,54.242,17600000.0
2008-11-14 11:17:00,54.237,54.268,54.237,54.267,54400000.0
2008-11-14 11:18:00,54.288,54.31,54.288,54.31,71800000.0
2008-11-14 11:19:00,54.328,54.363,54.328,54.356,55400000.0
2008-11-14 11:20:00,54.355,54.358,54.349,54.353,34600000.0
2008-11-14 11:21:00,54.349,54.349,54.34,54.342,40000000.0
2008-11-14 11:22:00,54.339,54.339,54.33,54.338,41000000.0
2008-11-14 11:23:00,54.33,54.334,54.325,54.327,50600000.0
2008-11-14 11:24:00,54.32,54.361,54.32,54.359,52200000.0
2008-11-14 11:25:00,54.361,54.364,54.35,54.35,35200000.0
2008-11-14 11:26:00,54.338,54.34,54.315,54.315,26600000.0
2008-11-14 11:27:00,54.321,54.342,54.321,54.341,12800000.0
2008-11-14 11:28:00,54.337,54.337,54.319,54.319,41600000.0
2008-11-14 11:29:00,54.31,54.311,54.291,54.3,43200000.0
2008-11-14 11:30:00,54.292,54.309,54.289,54.309,11200000.0
2008-11-14 11:31:00,54.315,54.329,54.314,54.326,27200000.0
2008-11-14 11:32:00,54.328,54.328,54.303,54.303,35200000.0
2008-11-14 11:33:00,54.308,54.353,54.308,54.353,17000000.0
2008-11-14 11:34:00,54.361,54.362,54.35,54.356,33600000.0
2008-11-14 11:35:00,54.353,54.392,54.353,54.392,17600000.0
2008-11-14 11:36:00,54.383,54.383,54.363,54.381,43200000.0
2008-11-14 11:37:00,54.37,54.389,54.354,54.36,41600000.0
2008-11-14 11:38:00,54.353,54.361,54.352,54.355,27200000.0
2008-11-14 11:39:00,54.362,54.367,54.359,54.359,11200000.0
2008-11-14 11:40:00,54.357,54.359,54.348,54.348,22400000.0
2008-11-14 11:41:00,54.347,54.347,54.329,54.329,38400000.0
2008-11-14 11:42:00,54.335,54.351,54.328,54.351,38400000.0
2008-11-14 11:43:00,54.35,54.355,54.342,54.345,17600000.0
2008-11-14 11:44:00,54.346,54.382,54.346,54.382,59200000.0
2008-11-14 11:45:00,54.39,54.39,54.378,54.383,49000000.0
2008-11-14 11:46:00,54.372,54.372,54.349,54.362,11200000.0
2008-11-14 11:47:00,54.363,54.388,54.363,54.388,55800000.0
2008-11-14 11:48:00,54.402,54.413,54.402,54.412,14400000.0
2008-11-14 11:49:00,54.41,54.413,54.407,54.413,41600000.0
2008-11-14 11:50:00,54.402,54.404,54.396,54.403,45200000.0
2008-11-14 11:51:00,54.4,54.404,54.393,54.397,44800000.0
2008-11-14 11:52:00,54.41,54.416,54.4,54.402,32000000.0
2008-11-14 11:53:00,54.398,54.407,54.395,54.407,35200000.0
2008-11-14 11:54:00,54.416,54.422,54.409,54.413,47400000.0
2008-11-14 11:55:00,54.407,54.412,54.399,54.401,44200000.0
2008-11-14 11:56:00,54.4,54.421,54.4,54.421,64000000.0
2008-11-14 11:57:00,54.413,54.429,54.409,54.412,22400000.0
2008-11-14 11:58:00,54.41,54.463,54.41,54.463,41600000.0
2008-11-14 11:59:00,54.492,54.492,54.452,54.452,51200000.0
2008-11-14 12:00:00,54.452,54.457,54.448,54.451,36800000.0
2008-11-14 12:01:00,54.443,54.443,54.43,54.439,19200000.0
2008-11-14 12:02:00,54.456,54.458,54.442,54.453,12800000.0
2008-11-14 12:03:00,54.474,54.484,54.474,54.484,51600000.0
2008-11-14 12:04:00,54.485,54.489,54.475,54.488,24000000.0
2008-11-14 12:05:00,54.481,54.496,54.481,54.486,28800000.0
2008-11-14 12:06:00,54.478,54.497,54.478,54.497,24000000.0
2008-11-14 12:07:00,54.498,54.501,54.491,54.491,20800000.0
2008-11-14 12:08:00,54.488,54.491,54.473,54.474,43200000.0
2008-11-14 12:09:00,54.467,54.481,54.466,54.481,25000000.0
2008-11-14 12:10:00,54.473,54.481,54.461,54.47,11200000.0
2008-11-14 12:11:00,54.46,54.475,54.456,54.474,27200000.0
2008-11-14 12:12:00,54.462,54.479,54.462,54.479,30400000.0
2008-11-14 12:13:00,54.487,54.487,54.464,54.464,14800000.0
2008-11-14 12:14:00,54.465,54.467,54.445,54.46,16000000.0
2008-11-14 12:15:00,54.457,54.475,54.457,54.475,27600000.0
2008-11-14 12:16:00,54.478,54.483,54.474,54.482,27200000.0
2008-11-14 12:17:00,54.485,54.499,54.483,54.484,43200000.0
2008-11-14 12:18:00,54.486,54.486,54.476,54.483,25600000.0
2008-11-14 12:19:00,54.486,54.503,54.485,54.503,34600000.0
2008-11-14 12:20:00,54.512,54.514,54.498,54.498,36800000.0
2008-11-14 12:21:00,54.498,54.502,54.491,54.497,59600000.0
2008-11-14 12:22:00,54.498,54.503,54.497,54.502,30400000.0
2008-11-14 12:23:00,54.494,54.494,54.484,54.485,31400000.0
2008-11-14 12:24:00,54.494,54.499,54.485,54.499,34000000.0
2008-11-14 12:25:00,54.493,54.504,54.493,54.496,22800000.0
2008-11-14 12:26:00,54.487,54.487,54.423,54.423,29800000.0
2008-11-14 12:27:00,54.394,54.43,54.394,54.43,30400000.0
2008-11-14 12:28:00,54.467,54.51,54.467,54.5,60800000.0
2008-11-14 12:29:00,54.412,54.551,54.401,54.438,114600000.0
2008-11-14 12:30:00,54.527,54.564,54.452,54.524,46400000.0
2008-11-14 12:31:00,54.538,54.561,54.538,54.554,70400000.0
2008-11-14 12:32:00,54.547,54.563,54.547,54.562,28800000.0
2008-11-14 12:33:00,54.559,54.56,54.545,54.546,40000000.0
2008-11-14 12:34:00,54.549,54.594,54.549,54.592,27200000.0
2008-11-14 12:35:00,54.61,54.62,54.606,54.615,25600000.0
2008-11-14 12:36:00,54.651,54.651,54.614,54.614,48400000.0
2008-11-14 12:37:00,54.584,54.584,54.559,54.559,14400000.0
2008-11-14 12:38:00,54.568,54.576,54.568,54.571,14400000.0
2008-11-14 12:39:00,54.569,54.569,54.521,54.521,24000000.0
2008-11-14 12:40:00,54.525,54.548,54.519,54.548,16000000.0
2008-11-14 12:41:00,54.545,54.545,54.508,54.52,22400000.0
2008-11-14 12:42:00,54.526,54.547,54.526,54.547,22400000.0
2008-11-14 12:43:00,54.55,54.552,54.536,54.536,36200000.0
2008-11-14 12:44:00,54.531,54.536,54.531,54.532,22400000.0
2008-11-14 12:45:00,54.528,54.528,54.517,54.517,34600000.0
2008-11-14 12:46:00,54.514,54.514,54.498,54.498,44800000.0
2008-11-14 12:47:00,54.489,54.493,54.47,54.47,30400000.0
2008-11-14 12:48:00,54.468,54.468,54.461,54.468,32000000.0
2008-11-14 12:49:00,54.471,54.483,54.464,54.464,40000000.0
2008-11-14 12:50:00,54.45,54.456,54.432,54.438,16000000.0
2008-11-14 12:51:00,54.436,54.441,54.433,54.441,22400000.0
2008-11-14 12:52:00,54.468,54.483,54.467,54.474,25600000.0
2008-11-14 12:53:00,54.478,54.495,54.478,54.489,11200000.0
2008-11-14 12:54:00,54.491,54.502,54.49,54.502,11200000.0
2008-11-14 12:55:00,54.503,54.522,54.502,54.522,24000000.0
2008-11-14 12:56:00,54.532,54.55,54.532,54.537,12800000.0
2008-11-14 12:57:00,54.526,54.526,54.502,54.504,27200000.0
2008-11-14 12:58:00,54.487,54.496,54.459,54.459,12800000.0
2008-11-14 12:59:00,54.474,54.488,54.471,54.486,14400000.0
2008-11-14 13:00:00,54.48,54.48,54.473,54.473,8000000.0
2008-11-14 13:01:00,54.479,54.486,54.471,54.476,17600000.0
2008-11-14 13:02:00,54.479,54.479,54.446,54.446,12800000.0
2008-11-14 13:03:00,54.431,54.431,54.404,54.412,12800000.0
2008-11-14 13:04:00,54.411,54.414,54.395,54.395,16000000.0
2008-11-14 13:05:00,54.347,54.347,54.236,54.236,12800000.0
2008-11-14 13:06:00,54.271,54.307,54.271,54.3,17400000.0
2008-11-14 13:07:00,54.301,54.319,54.301,54.306,12200000.0
2008-11-14 13:08:00,54.303,54.308,54.283,54.283,31400000.0
2008-11-14 13:09:00,54.284,54.294,54.284,54.294,28800000.0
2008-11-14 13:10:00,54.28,54.289,54.268,54.272,31400000.0
2008-11-14 13:11:00,54.288,54.317,54.288,54.317,19200000.0
2008-11-14 13:12:00,54.321,54.327,54.303,54.312,16000000.0
2008-11-14 13:13:00,54.328,54.328,54.314,54.318,11200000.0
2008-11-14 13:14:00,54.331,54.337,54.331,54.331,11200000.0
2008-11-14 13:15:00,54.324,54.336,54.324,54.329,11200000.0
2008-11-14 13:16:00,54.33,54.343,54.33,54.334,25600000.0
2008-11-14 13:17:00,54.336,54.344,54.335,54.343,12200000.0
2008-11-14 13:18:00,54.335,54.335,54.303,54.303,56000000.0
2008-11-14 13:19:00,54.293,54.293,54.247,54.247,14400000.0
2008-11-14 13:20:00,54.235,54.259,54.235,54.25,12800000.0
2008-11-14 13:21:00,54.243,54.249,54.243,54.246,56000000.0
2008-11-14 13:22:00,54.249,54.249,54.235,54.237,11200000.0
2008-11-14 13:23:00,54.207,54.207,54.16,54.16,12800000.0
2008-11-14 13:24:00,54.148,54.148,54.116,54.116,14400000.0
2008-11-14 13:25:00,54.105,54.105,54.085,54.086,33600000.0
2008-11-14 13:26:00,54.079,54.092,54.079,54.092,23400000.0
2008-11-14 13:27:00,54.097,54.101,54.088,54.088,40000000.0
2008-11-14 13:28:00,54.076,54.078,54.061,54.078,20800000.0
2008-11-14 13:29:00,54.089,54.101,54.089,54.098,22400000.0
2008-11-14 13:30:00,54.108,54.119,54.095,54.095,36800000.0
2008-11-14 13:31:00,54.085,54.102,54.085,54.1,11200000.0
2008-11-14 13:32:00,54.14,54.143,54.127,54.127,17600000.0
2008-11-14 13:33:00,54.125,54.147,54.125,54.141,12800000.0
2008-11-14 13:34:00,54.141,54.149,54.132,54.132,12800000.0
2008-11-14 13:35:00,54.109,54.114,54.104,54.11,12800000.0
2008-11-14 13:36:00,54.098,54.098,54.019,54.019,48000000.0
2008-11-14 13:37:00,54.03,54.043,54.03,54.043,23400000.0
2008-11-14 13:38:00,54.043,54.063,54.043,54.063,28200000.0
2008-11-14 13:39:00,54.072,54.082,54.069,54.082,25600000.0
2008-11-14 13:40:00,54.088,54.093,54.078,54.078,12800000.0
2008-11-14 13:41:00,54.075,54.077,54.07,54.07,16000000.0
2008-11-14 13:42:00,54.067,54.077,54.064,54.069,12800000.0
2008-11-14 13:43:00,54.076,54.116,54.076,54.116,25600000.0
2008-11-14 13:44:00,54.11,54.117,54.096,54.105,28200000.0
2008-11-14 13:45:00,54.093,54.093,54.081,54.086,12800000.0
2008-11-14 13:46:00,54.085,54.089,54.081,54.089,14400000.0
2008-11-14 13:47:00,54.098,54.145,54.098,54.131,27200000.0
2008-11-14 13:48:00,54.149,54.176,54.147,54.176,14400000.0
2008-11-14 13:49:00,54.229,54.229,54.196,54.196,33600000.0
2008-11-14 13:50:00,54.215,54.224,54.2,54.224,33000000.0
2008-11-14 13:51:00,54.208,54.23,54.207,54.23,16000000.0
2008-11-14 13:52:00,54.254,54.271,54.249,54.249,39800000.0
2008-11-14 13:53:00,54.256,54.342,54.256,54.342,36800000.0
2008-11-14 13:54:00,54.363,54.363,54.298,54.298,24000000.0
2008-11-14 13:55:00,54.295,54.306,54.284,54.284,11200000.0
2008-11-14 13:56:00,54.289,54.297,54.289,54.297,14400000.0
2008-11-14 13:57:00,54.303,54.308,54.301,54.308,14400000.0
2008-11-14 13:58:00,54.303,54.315,54.3,54.315,32400000.0
2008-11-14 13:59:00,54.32,54.357,54.32,54.357,47400000.0
2008-11-14 14:00:00,54.366,54.374,54.365,54.367,32400000.0
2008-11-14 14:01:00,54.353,54.358,54.348,54.348,14400000.0
2008-11-14 14:02:00,54.353,54.383,54.35,54.383,28800000.0
2008-11-14 14:03:00,54.386,54.386,54.352,54.352,14400000.0
2008-11-14 14:04:00,54.33,54.357,54.328,54.355,14400000.0
2008-11-14 14:05:00,54.375,54.384,54.375,54.384,26000000.0
2008-11-14 14:06:00,54.379,54.389,54.379,54.388,17600000.0
2008-11-14 14:07:00,54.381,54.393,54.381,54.392,12800000.0
2008-11-14 14:08:00,54.391,54.393,54.301,54.301,23400000.0
2008-11-14 14:09:00,54.217,54.222,54.178,54.178,11200000.0
2008-11-14 14:10:00,54.149,54.149,54.112,54.119,17600000.0
2008-11-14 14:11:00,54.102,54.118,54.1,54.118,12800000.0
2008-11-14 14:12:00,54.117,54.124,54.117,54.122,12800000.0
2008-11-14 14:13:00,54.128,54.161,54.128,54.161,24000000.0
2008-11-14 14:14:00,54.183,54.199,54.18,54.184,20800000.0
2008-11-14 14:15:00,54.174,54.174,54.154,54.154,33600000.0
2008-11-14 14:16:00,54.142,54.142,54.127,54.135,27200000.0
2008-11-14 14:17:00,54.12,54.12,54.038,54.038,11200000.0
2008-11-14 14:18:00,54.025,54.025,53.919,53.919,16000000.0
2008-11-14 14:19:00,53.928,53.965,53.928,53.941,39400000.0
2008-11-14 14:20:00,53.944,53.999,53.941,53.999,14400000.0
2008-11-14 14:21:00,53.997,54.004,53.95,53.95,33600000.0
2008-11-14 14:22:00,53.884,53.884,53.811,53.811,13200000.0
2008-11-14 14:23:00,53.729,53.729,53.678,53.694,17600000.0
2008-11-14 14:24:00,53.689,53.808,53.689,53.808,37200000.0
2008-11-14 14:25:00,53.839,53.886,53.839,53.886,12800000.0
2008-11-14 14:26:00,53.916,53.925,53.911,53.924,19200000.0
2008-11-14 14:27:00,53.954,53.962,53.954,53.961,11200000.0
2008-11-14 14:28:00,53.944,53.947,53.936,53.936,11200000.0
2008-11-14 14:29:00,53.943,53.948,53.938,53.938,12800000.0
2008-11-14 14:30:00,53.928,53.951,53.881,53.881,11200000.0
2008-11-14 14:31:00,54.005,54.016,53.919,54.016,15400000.0
2008-11-14 14:32:00,53.982,53.982,53.943,53.943,12800000.0
2008-11-14 14:33:00,53.936,53.938,53.923,53.923,17600000.0
2008-11-14 14:34:00,53.908,53.939,53.906,53.936,17600000.0
2008-11-14 14:35:00,53.952,53.952,53.924,53.925,11200000.0
2008-11-14 14:36:00,53.911,53.938,53.911,53.938,12800000.0
2008-11-14 14:37:00,53.938,53.938,53.873,53.873,12800000.0
2008-11-14 14:38:00,53.863,53.924,53.863,53.924,11200000.0
2008-11-14 14:39:00,53.919,53.919,53.85,53.85,17600000.0
2008-11-14 14:40:00,53.877,53.941,53.877,53.941,16000000.0
2008-11-14 14:41:00,53.958,53.967,53.944,53.944,11200000.0
2008-11-14 14:42:00,53.943,53.944,53.919,53.919,12800000.0
2008-11-14 14:43:00,53.919,53.939,53.915,53.936,17600000.0
2008-11-14 14:44:00,53.965,54.037,53.965,54.037,12800000.0
2008-11-14 14:45:00,54.036,54.079,54.036,54.079,12800000.0
2008-11-14 14:46:00,54.085,54.183,54.085,54.183,17600000.0
2008-11-14 14:47:00,54.116,54.126,54.116,54.124,12800000.0
2008-11-14 14:48:00,54.096,54.096,54.045,54.049,11000000.0
2008-11-14 14:49:00,54.06,54.065,54.038,54.038,16000000.0
2008-11-14 14:50:00,54.034,54.047,53.953,53.953,12800000.0
2008-11-14 14:51:00,53.908,53.956,53.908,53.955,17600000.0
2008-11-14 14:52:00,53.957,53.964,53.956,53.956,14400000.0
2008-11-14 14:53:00,53.937,53.937,53.918,53.923,11200000.0
2008-11-14 14:54:00,53.939,53.951,53.937,53.937,12800000.0
2008-11-14 14:55:00,53.929,53.933,53.918,53.918,10600000.0
2008-11-14 14:56:00,53.926,53.935,53.919,53.922,16000000.0
2008-11-14 14:57:00,53.882,53.882,53.815,53.815,12800000.0
2008-11-14 14:58:00,53.814,53.82,53.807,53.819,14400000.0
2008-11-14 14:59:00,53.776,53.776,53.734,53.737,12800000.0
2008-11-14 15:00:00,53.72,53.72,53.667,53.667,15400000.0
2008-11-14 15:01:00,53.69,53.722,53.69,53.722,17600000.0
2008-11-14 15:02:00,53.707,53.707,53.702,53.702,11200000.0
2008-11-14 15:03:00,53.708,53.713,53.673,53.673,11200000.0
2008-11-14 15:04:00,53.685,53.713,53.682,53.713,16000000.0
2008-11-14 15:05:00,53.705,53.715,53.705,53.715,12200000.0
2008-11-14 15:06:00,53.702,53.702,53.653,53.653,11200000.0
2008-11-14 15:07:00,53.632,53.632,53.616,53.616,11200000.0
2008-11-14 15:08:00,53.618,53.627,53.618,53.621,11600000.0
2008-11-14 15:09:00,53.64,53.644,53.63,53.641,14400000.0
2008-11-14 15:10:00,53.65,53.656,53.643,53.656,16000000.0
2008-11-14 15:11:00,53.668,53.689,53.658,53.689,11200000.0
2008-11-14 15:12:00,53.695,53.71,53.679,53.679,12800000.0
2008-11-14 15:13:00,53.663,53.686,53.663,53.677,12800000.0
2008-11-14 15:14:00,53.654,53.677,53.645,53.677,16000000.0
2008-11-14 15:15:00,53.678,53.678,53.66,53.663,17600000.0
2008-11-14 15:16:00,53.677,53.693,53.677,53.693,12800000.0
2008-11-14 15:17:00,53.693,53.693,53.648,53.648,14400000.0
2008-11-14 15:18:00,53.604,53.604,53.554,53.554,12800000.0
2008-11-14 15:19:00,53.522,53.532,53.498,53.507,16000000.0
2008-11-14 15:20:00,53.515,53.521,53.457,53.457,16000000.0
2008-11-14 15:21:00,53.478,53.513,53.408,53.513,18000000.0
2008-11-14 15:22:00,53.521,53.564,53.513,53.561,11200000.0
2008-11-14 15:23:00,53.571,53.587,53.57,53.587,11200000.0
2008-11-14 15:24:00,53.574,53.592,53.574,53.586,11200000.0
2008-11-14 15:25:00,53.578,53.578,53.562,53.562,12200000.0
2008-11-14 15:26:00,53.563,53.587,53.561,53.57,14400000.0
2008-11-14 15:27:00,53.577,53.584,53.559,53.559,12800000.0
2008-11-14 15:28:00,53.547,53.558,53.538,53.558,12800000.0
2008-11-14 15:29:00,53.547,53.547,53.492,53.492,17600000.0
2008-11-14 15:30:00,53.435,53.474,53.426,53.463,17600000.0
2008-11-14 15:31:00,53.448,53.454,53.44,53.454,12800000.0
2008-11-14 15:32:00,53.475,53.562,53.473,53.562,11200000.0
2008-11-14 15:33:00,53.642,53.79,53.642,53.79,11200000.0
2008-11-14 15:34:00,53.796,53.809,53.779,53.809,11200000.0
2008-11-14 15:35:00,53.805,53.805,53.758,53.759,12800000.0
2008-11-14 15:36:00,53.743,53.748,53.738,53.74,14400000.0
2008-11-14 15:37:00,53.761,53.846,53.761,53.846,16000000.0
2008-11-14 15:38:00,53.83,53.83,53.799,53.81,16000000.0
2008-11-14 15:39:00,53.831,53.841,53.826,53.83,14400000.0
2008-11-14 15:40:00,53.809,53.809,53.783,53.786,12800000.0
2008-11-14 15:41:00,53.791,53.791,53.753,53.753,16000000.0
2008-11-14 15:42:00,53.755,53.755,53.667,53.719,17600000.0
2008-11-14 15:43:00,53.722,53.731,53.715,53.717,12800000.0
2008-11-14 15:44:00,53.727,53.737,53.727,53.737,12800000.0
2008-11-14 15:45:00,53.734,53.741,53.727,53.738,13200000.0
2008-11-14 15:46:00,53.745,53.749,53.735,53.749,11200000.0
2008-11-14 15:47:00,53.819,53.852,53.819,53.828,11200000.0
2008-11-14 15:48:00,53.816,53.845,53.816,53.84,12800000.0
2008-11-14 15:49:00,53.841,53.855,53.841,53.851,11200000.0
2008-11-14 15:50:00,53.848,53.85,53.835,53.836,14400000.0
2008-11-14 15:51:00,53.837,53.837,53.824,53.826,11600000.0
2008-11-14 15:52:00,53.841,53.85,53.841,53.849,11200000.0
2008-11-14 15:53:00,53.872,53.938,53.872,53.938,12800000.0
2008-11-14 15:54:00,53.911,53.911,53.893,53.894,17000000.0
2008-11-14 15:55:00,53.893,53.897,53.874,53.897,17600000.0
2008-11-14 15:56:00,53.894,53.907,53.89,53.907,11200000.0
2008-11-14 15:57:00,53.917,54.098,53.917,54.098,14400000.0
2008-11-14 15:58:00,54.111,54.111,54.092,54.104,11200000.0
2008-11-14 15:59:00,54.106,54.12,54.094,54.094,11200000.0
2008-11-14 16:00:00,54.051,54.052,54.021,54.021,11200000.0
2008-11-14 16:01:00,54.009,54.009,53.975,53.975,11200000.0
2008-11-14 16:02:00,53.96,53.96,53.902,53.902,17600000.0
2008-11-14 16:03:00,53.9,53.9,53.839,53.842,12800000.0
2008-11-14 16:04:00,53.848,53.859,53.772,53.859,10600000.0
2008-11-14 16:05:00,53.873,53.874,53.863,53.869,14400000.0
2008-11-14 16:06:00,53.867,53.877,53.858,53.87,16000000.0
2008-11-14 16:07:00,53.878,53.928,53.878,53.928,11200000.0
2008-11-14 16:08:00,53.907,53.907,53.877,53.877,11200000.0
2008-11-14 16:09:00,53.851,53.851,53.808,53.815,17600000.0
2008-11-14 16:10:00,53.808,53.81,53.8,53.81,12800000.0
2008-11-14 16:11:00,53.832,53.838,53.818,53.832,10600000.0
2008-11-14 16:12:00,53.81,53.816,53.794,53.81,17600000.0
2008-11-14 16:13:00,53.815,53.833,53.815,53.823,11200000.0
2008-11-14 16:14:00,53.82,53.82,53.776,53.776,14400000.0
2008-11-14 16:15:00,53.769,53.775,53.767,53.775,11200000.0
2008-11-14 16:16:00,53.775,53.775,53.739,53.741,10600000.0
2008-11-14 16:17:00,53.715,53.723,53.702,53.718,17600000.0
2008-11-14 16:18:00,53.762,53.786,53.762,53.786,9600000.0
2008-11-14 16:19:00,53.805,53.805,53.793,53.8,11200000.0
2008-11-14 16:20:00,53.801,53.801,53.781,53.795,11200000.0
2008-11-14 16:21:00,53.802,53.829,53.802,53.826,11200000.0
2008-11-14 16:22:00,53.815,53.83,53.815,53.826,11200000.0
2008-11-14 16:23:00,53.832,53.863,53.832,53.863,12800000.0
2008-11-14 16:24:00,53.865,53.866,53.856,53.856,11200000.0
2008-11-14 16:25:00,53.86,53.883,53.86,53.883,12200000.0
2008-11-14 16:26:00,53.885,53.893,53.875,53.877,12800000.0
2008-11-14 16:27:00,53.872,53.872,53.858,53.867,17600000.0
2008-11-14 16:28:00,53.878,53.879,53.873,53.878,11200000.0
2008-11-14 16:29:00,53.881,53.927,53.875,53.927,13800000.0
2008-11-14 16:30:00,53.93,53.93,53.904,53.904,14400000.0
2008-11-14 16:31:00,53.911,53.95,53.911,53.95,14400000.0
2008-11-14 16:32:00,53.962,53.973,53.958,53.973,8000000.0
2008-11-14 16:33:00,53.994,54.007,53.994,53.994,14400000.0
2008-11-14 16:34:00,54.003,54.034,54.003,54.03,17600000.0
2008-11-14 16:35:00,54.067,54.086,54.067,54.086,12800000.0
2008-11-14 16:36:00,54.055,54.055,54.03,54.04,11200000.0
2008-11-14 16:37:00,54.049,54.049,54.027,54.027,12800000.0
2008-11-14 16:38:00,54.025,54.025,54.016,54.02,14400000.0
2008-11-14 16:39:00,54.039,54.052,54.039,54.052,12800000.0
2008-11-14 16:40:00,54.064,54.082,54.064,54.078,17600000.0
2008-11-14 16:41:00,54.091,54.091,54.081,54.085,12800000.0
2008-11-14 16:42:00,54.111,54.176,54.111,54.176,11200000.0
2008-11-14 16:43:00,54.225,54.388,54.225,54.388,12800000.0
2008-11-14 16:44:00,54.476,54.52,54.476,54.507,11200000.0
2008-11-14 16:45:00,54.555,54.622,54.555,54.608,11200000.0
2008-11-14 16:46:00,54.617,54.647,54.616,54.638,14400000.0
2008-11-14 16:47:00,54.581,54.582,54.573,54.58,17600000.0
2008-11-14 16:48:00,54.568,54.568,54.525,54.533,11200000.0
2008-11-14 16:49:00,54.591,54.601,54.591,54.592,12200000.0
2008-11-14 16:50:00,54.607,54.612,54.59,54.59,17600000.0
2008-11-14 16:51:00,54.6,54.613,54.565,54.565,11200000.0
2008-11-14 16:52:00,54.621,54.638,54.618,54.626,17000000.0
2008-11-14 16:53:00,54.628,54.637,54.621,54.622,17600000.0
2008-11-14 16:54:00,54.62,54.634,54.62,54.621,14400000.0
2008-11-14 16:55:00,54.614,54.815,54.614,54.815,14400000.0
2008-11-14 16:56:00,54.875,54.978,54.875,54.972,12800000.0
2008-11-14 16:57:00,54.967,54.967,54.951,54.962,16000000.0
2008-11-14 16:58:00,54.947,54.947,54.777,54.777,13200000.0
2008-11-14 16:59:00,54.709,54.709,54.637,54.679,12800000.0
2008-11-14 17:00:00,54.643,54.788,54.643,54.788,11200000.0
2008-11-14 17:01:00,54.836,54.983,54.812,54.982,12800000.0
2008-11-14 17:02:00,54.958,54.958,54.832,54.832,16000000.0
2008-11-14 17:03:00,54.815,54.839,54.815,54.839,11600000.0
2008-11-14 17:04:00,54.825,54.825,54.758,54.758,10000000.0
2008-11-14 17:05:00,54.671,54.671,54.603,54.63,18000000.0
2008-11-14 17:06:00,54.6,54.6,54.53,54.53,11200000.0
2008-11-14 17:07:00,54.517,54.517,54.463,54.471,11200000.0
2008-11-14 17:08:00,54.423,54.47,54.387,54.387,17600000.0
2008-11-14 17:09:00,54.349,54.349,54.315,54.321,16000000.0
2008-11-14 17:10:00,54.341,54.341,54.322,54.322,11200000.0
2008-11-14 17:11:00,54.296,54.301,54.286,54.301,12200000.0
2008-11-14 17:12:00,54.254,54.254,54.188,54.227,13200000.0
2008-11-14 17:13:00,54.266,54.475,54.266,54.475,12800000.0
2008-11-14 17:14:00,54.45,54.45,54.395,54.444,12800000.0
2008-11-14 17:15:00,54.398,54.413,54.359,54.413,12800000.0
2008-11-14 17:16:00,54.455,54.477,54.455,54.475,11200000.0
2008-11-14 17:17:00,54.501,54.548,54.501,54.548,11200000.0
2008-11-14 17:18:00,54.536,54.536,54.398,54.398,12800000.0
2008-11-14 17:19:00,54.362,54.362,54.307,54.307,16000000.0
2008-11-14 17:20:00,54.288,54.299,54.269,54.29,11200000.0
2008-11-14 17:21:00,54.307,54.334,54.3,54.331,12800000.0
2008-11-14 17:22:00,54.31,54.409,54.31,54.409,11200000.0
2008-11-14 17:23:00,54.444,54.444,54.425,54.429,10600000.0
2008-11-14 17:24:00,54.338,54.338,54.275,54.288,11200000.0
2008-11-14 17:25:00,54.266,54.357,54.266,54.357,11200000.0
2008-11-14 17:26:00,54.349,54.361,54.331,54.337,11200000.0
2008-11-14 17:27:00,54.315,54.356,54.315,54.356,17600000.0
2008-11-14 17:28:00,54.354,54.359,54.335,54.341,12800000.0
2008-11-14 17:29:00,54.36,54.441,54.36,54.432,12800000.0
2008-11-14 17:30:00,54.464,54.464,54.401,54.401,11200000.0
2008-11-14 17:31:00,54.431,54.446,54.424,54.424,12800000.0
2008-11-14 17:32:00,54.447,54.45,54.396,54.396,11200000.0
2008-11-14 17:33:00,54.339,54.339,54.309,54.309,12800000.0
2008-11-14 17:34:00,54.285,54.285,54.265,54.271,11200000.0
2008-11-14 17:35:00,54.236,54.255,54.236,54.243,12800000.0
2008-11-14 17:36:00,54.263,54.339,54.263,54.339,11200000.0
2008-11-14 17:37:00,54.341,54.341,54.29,54.29,11200000.0
2008-11-14 17:38:00,54.271,54.271,54.209,54.209,7400000.0
2008-11-14 17:39:00,54.139,54.139,54.113,54.126,17600000.0
2008-11-14 17:40:00,54.107,54.107,54.094,54.101,11200000.0
2008-11-14 17:41:00,54.1,54.131,54.1,54.126,11200000.0
2008-11-14 17:42:00,54.14,54.148,54.125,54.125,10600000.0
2008-11-14 17:43:00,54.104,54.189,54.104,54.189,12800000.0
2008-11-14 17:44:00,54.182,54.182,54.143,54.167,12800000.0
2008-11-14 17:45:00,54.145,54.145,54.084,54.084,11200000.0
2008-11-14 17:46:00,54.1,54.142,54.1,54.142,12800000.0
2008-11-14 17:47:00,54.1,54.119,54.1,54.105,12800000.0
2008-11-14 17:48:00,54.117,54.121,54.105,54.111,11200000.0
2008-11-14 17:49:00,54.113,54.136,54.113,54.135,11200000.0
2008-11-14 17:50:00,54.148,54.163,54.135,54.135,12800000.0
2008-11-14 17:51:00,54.126,54.137,54.126,54.132,11200000.0
2008-11-14 17:52:00,54.1,54.102,54.074,54.102,12800000.0
2008-11-14 17:53:00,54.154,54.206,54.154,54.206,17600000.0
2008-11-14 17:54:00,54.174,54.206,54.174,54.206,8000000.0
2008-11-14 17:55:00,54.21,54.225,54.202,54.225,12800000.0
2008-11-14 17:56:00,54.2,54.214,54.122,54.122,11600000.0
2008-11-14 17:57:00,54.144,54.156,54.133,54.138,16000000.0
2008-11-14 17:58:00,54.127,54.156,54.127,54.151,12800000.0
2008-11-14 17:59:00,54.195,54.278,54.195,54.278,11200000.0
2008-11-14 18:00:00,54.31,54.326,54.294,54.294,17600000.0
2008-11-14 18:01:00,54.27,54.27,54.173,54.247,17600000.0
2008-11-14 18:02:00,54.21,54.21,54.108,54.108,17600000.0
2008-11-14 18:03:00,54.125,54.157,54.123,54.157,12800000.0
2008-11-14 18:04:00,54.155,54.166,54.137,54.166,11200000.0
2008-11-14 18:05:00,54.155,54.155,54.138,54.149,17600000.0
2008-11-14 18:06:00,54.154,54.158,54.145,54.145,12800000.0
2008-11-14 18:07:00,54.15,54.206,54.15,54.206,11200000.0
2008-11-14 18:08:00,54.248,54.287,54.248,54.273,16000000.0
2008-11-14 18:09:00,54.277,54.277,54.253,54.253,16000000.0
2008-11-14 18:10:00,54.253,54.253,54.237,54.24,12800000.0
2008-11-14 18:11:00,54.222,54.242,54.222,54.23,11200000.0
2008-11-14 18:12:00,54.235,54.288,54.235,54.283,12800000.0
2008-11-14 18:13:00,54.267,54.307,54.267,54.296,11200000.0
2008-11-14 18:14:00,54.32,54.344,54.312,54.344,12200000.0
2008-11-14 18:15:00,54.374,54.379,54.349,54.349,8000000.0
2008-11-14 18:16:00,54.334,54.334,54.315,54.323,13200000.0
2008-11-14 18:17:00,54.309,54.323,54.304,54.323,11200000.0
2008-11-14 18:18:00,54.31,54.374,54.31,54.374,11200000.0
2008-11-14 18:19:00,54.415,54.441,54.415,54.438,15400000.0
2008-11-14 18:20:00,54.441,54.441,54.43,54.43,13200000.0
2008-11-14 18:21:00,54.402,54.402,54.37,54.374,11200000.0
2008-11-14 18:22:00,54.376,54.406,54.334,54.388,16000000.0
2008-11-14 18:23:00,54.394,54.416,54.394,54.41,16400000.0
2008-11-14 18:24:00,54.438,54.452,54.438,54.442,12800000.0
2008-11-14 18:25:00,54.45,54.458,54.45,54.458,11200000.0
2008-11-14 18:26:00,54.496,54.542,54.496,54.523,12200000.0
2008-11-14 18:27:00,54.528,54.549,54.518,54.532,14400000.0
2008-11-14 18:28:00,54.541,54.551,54.484,54.484,12800000.0
2008-11-14 18:29:00,54.376,54.376,54.352,54.356,12800000.0
2008-11-14 18:30:00,54.292,54.317,54.268,54.317,11200000.0
2008-11-14 18:31:00,54.391,54.432,54.391,54.423,12800000.0
2008-11-14 18:32:00,54.423,54.453,54.417,54.452,11200000.0
2008-11-14 18:33:00,54.448,54.448,54.429,54.44,11200000.0
2008-11-14 18:34:00,54.449,54.449,54.418,54.421,12800000.0
2008-11-14 18:35:00,54.42,54.488,54.42,54.488,12800000.0
2008-11-14 18:36:00,54.498,54.535,54.498,54.535,12800000.0
2008-11-14 18:37:00,54.529,54.529,54.497,54.507,17600000.0
2008-11-14 18:38:00,54.473,54.473,54.363,54.363,11200000.0
2008-11-14 18:39:00,54.367,54.392,54.367,54.392,16000000.0
2008-11-14 18:40:00,54.48,54.514,54.48,54.501,12800000.0
2008-11-14 18:41:00,54.492,54.492,54.367,54.367,14800000.0
2008-11-14 18:42:00,54.386,54.414,54.386,54.397,11200000.0
2008-11-14 18:43:00,54.386,54.386,54.34,54.356,12800000.0
2008-11-14 18:44:00,54.391,54.457,54.391,54.457,11200000.0
2008-11-14 18:45:00,54.453,54.454,54.434,54.434,11200000.0
2008-11-14 18:46:00,54.422,54.424,54.418,54.418,10600000.0
2008-11-14 18:47:00,54.411,54.411,54.388,54.388,12800000.0
2008-11-14 18:48:00,54.42,54.439,54.41,54.439,12800000.0
2008-11-14 18:49:00,54.449,54.474,54.449,54.474,12800000.0
2008-11-14 18:50:00,54.474,54.491,54.471,54.471,17600000.0
2008-11-14 18:51:00,54.46,54.46,54.44,54.453,12800000.0
2008-11-14 18:52:00,54.453,54.459,54.404,54.404,12800000.0
2008-11-14 18:53:00,54.38,54.38,54.349,54.36,12800000.0
2008-11-14 18:54:00,54.355,54.389,54.355,54.37,11200000.0
2008-11-14 18:55:00,54.349,54.365,54.347,54.364,11200000.0
2008-11-14 18:56:00,54.367,54.39,54.364,54.381,16000000.0
2008-11-14 18:57:00,54.377,54.377,54.359,54.365,10600000.0
2008-11-14 18:58:00,54.336,54.336,54.218,54.218,11200000.0
2008-11-14 18:59:00,54.25,54.295,54.25,54.295,17600000.0
2008-11-14 19:00:00,54.285,54.285,54.247,54.247,12800000.0
2008-11-14 19:01:00,54.224,54.252,54.224,54.235,13200000.0
2008-11-14 19:02:00,54.234,54.234,54.202,54.202,11200000.0
2008-11-14 19:03:00,54.163,54.163,54.078,54.078,12200000.0
2008-11-14 19:04:00,54.052,54.063,54.045,54.063,16000000.0
2008-11-14 19:05:00,54.078,54.089,54.078,54.085,14400000.0
2008-11-14 19:06:00,54.079,54.086,54.061,54.061,16000000.0
2008-11-14 19:07:00,54.024,54.069,54.017,54.069,11200000.0
2008-11-14 19:08:00,54.083,54.085,54.058,54.058,17600000.0
2008-11-14 19:09:00,54.052,54.094,54.052,54.094,12800000.0
2008-11-14 19:10:00,54.088,54.1,54.076,54.1,17000000.0
2008-11-14 19:11:00,54.125,54.158,54.125,54.158,12800000.0
2008-11-14 19:12:00,54.145,54.15,54.135,54.15,11200000.0
2008-11-14 19:13:00,54.144,54.15,54.141,54.148,11200000.0
2008-11-14 19:14:00,54.158,54.169,54.151,54.163,16000000.0
2008-11-14 19:15:00,54.182,54.259,54.182,54.259,12800000.0
2008-11-14 19:16:00,54.216,54.216,54.104,54.104,12800000.0
2008-11-14 19:17:00,54.06,54.06,54.033,54.033,12800000.0
2008-11-14 19:18:00,54.008,54.008,53.931,53.931,18000000.0
2008-11-14 19:19:00,53.908,53.908,53.877,53.9,16000000.0
2008-11-14 19:20:00,53.892,53.92,53.892,53.91,16000000.0
2008-11-14 19:21:00,53.918,53.957,53.918,53.957,16000000.0
2008-11-14 19:22:00,54.001,54.021,54.0,54.0,11200000.0
2008-11-14 19:23:00,53.98,53.98,53.954,53.954,17600000.0
2008-11-14 19:24:00,53.953,53.96,53.944,53.956,17600000.0
2008-11-14 19:25:00,53.95,53.976,53.95,53.976,17600000.0
2008-11-14 19:26:00,53.979,53.993,53.979,53.993,11200000.0
2008-11-14 19:27:00,54.005,54.012,53.999,53.999,11200000.0
2008-11-14 19:28:00,54.037,54.132,54.037,54.112,12800000.0
2008-11-14 19:29:00,54.067,54.075,54.067,54.069,11200000.0
2008-11-14 19:30:00,54.088,54.152,54.088,54.152,14400000.0
2008-11-14 19:31:00,54.144,54.144,54.116,54.124,18000000.0
2008-11-14 19:32:00,54.137,54.175,54.121,54.121,12800000.0
2008-11-14 19:33:00,54.124,54.145,54.124,54.129,12200000.0
2008-11-14 19:34:00,54.118,54.129,54.118,54.124,13200000.0
2008-11-14 19:35:00,54.111,54.12,54.109,54.111,17600000.0
2008-11-14 19:36:00,54.115,54.147,54.115,54.147,11200000.0
2008-11-14 19:37:00,54.173,54.186,54.173,54.183,11200000.0
2008-11-14 19:38:00,54.188,54.213,54.188,54.213,9600000.0
2008-11-14 19:39:00,54.211,54.211,54.202,54.204,10600000.0
2008-11-14 19:40:00,54.211,54.232,54.211,54.219,14400000.0
2008-11-14 19:41:00,54.197,54.197,54.186,54.194,12800000.0
2008-11-14 19:42:00,54.176,54.176,54.155,54.155,12800000.0
2008-11-14 19:43:00,54.142,54.145,54.135,54.135,11200000.0
2008-11-14 19:44:00,54.133,54.133,54.104,54.113,16000000.0
2008-11-14 19:45:00,54.108,54.114,54.101,54.114,10600000.0
2008-11-14 19:46:00,54.129,54.162,54.129,54.162,11200000.0
2008-11-14 19:47:00,54.148,54.148,54.048,54.048,16000000.0
2008-11-14 19:48:00,54.043,54.043,53.975,53.975,11200000.0
2008-11-14 19:49:00,53.88,53.892,53.865,53.865,12200000.0
2008-11-14 19:50:00,53.959,53.998,53.959,53.989,12800000.0
2008-11-14 19:51:00,54.003,54.004,53.967,53.967,12800000.0
2008-11-14 19:52:00,53.982,54.002,53.982,54.002,11200000.0
2008-11-14 19:53:00,53.993,53.993,53.972,53.985,17600000.0
2008-11-14 19:54:00,53.977,53.977,53.958,53.966,14400000.0
2008-11-14 19:55:00,53.967,54.01,53.967,54.01,11200000.0
2008-11-14 19:56:00,53.998,54.011,53.998,54.01,11200000.0
2008-11-14 19:57:00,54.014,54.018,54.0,54.004,12800000.0
2008-11-14 19:58:00,53.996,54.014,53.996,54.003,14400000.0
2008-11-14 19:59:00,54.007,54.031,54.003,54.017,14400000.0
2008-11-14 20:00:00,53.998,54.017,53.998,54.017,12800000.0
2008-11-14 20:01:00,54.007,54.014,54.006,54.006,11200000.0
2008-11-14 20:02:00,54.004,54.004,53.981,53.981,11200000.0
2008-11-14 20:03:00,53.958,53.958,53.924,53.94,15400000.0
2008-11-14 20:04:00,53.942,53.964,53.935,53.964,12800000.0
2008-11-14 20:05:00,53.948,53.948,53.933,53.94,12800000.0
2008-11-14 20:06:00,53.942,53.952,53.933,53.952,13200000.0
2008-11-14 20:07:00,53.956,53.956,53.936,53.94,16000000.0
2008-11-14 20:08:00,53.944,53.965,53.944,53.965,12800000.0
2008-11-14 20:09:00,53.979,53.986,53.97,53.986,16000000.0
2008-11-14 20:10:00,53.973,53.983,53.973,53.983,17600000.0
2008-11-14 20:11:00,53.981,53.987,53.979,53.979,14400000.0
2008-11-14 20:12:00,53.954,53.968,53.946,53.947,14400000.0
2008-11-14 20:13:00,53.914,53.914,53.884,53.884,11200000.0
2008-11-14 20:14:00,53.854,53.854,53.789,53.789,11200000.0
2008-11-14 20:15:00,53.748,53.748,53.685,53.691,11200000.0
2008-11-14 20:16:00,53.734,53.804,53.734,53.804,12800000.0
2008-11-14 20:17:00,53.842,53.858,53.842,53.858,12800000.0
2008-11-14 20:18:00,53.914,53.972,53.914,53.972,12800000.0
2008-11-14 20:19:00,53.978,53.98,53.977,53.979,11200000.0
2008-11-14 20:20:00,53.957,53.966,53.953,53.953,11200000.0
2008-11-14 20:21:00,53.956,53.961,53.952,53.958,11200000.0
2008-11-14 20:22:00,53.943,53.943,53.926,53.928,11200000.0
2008-11-14 20:23:00,53.933,53.954,53.924,53.942,16000000.0
2008-11-14 20:24:00,53.984,54.0,53.984,53.997,16000000.0
2008-11-14 20:25:00,54.02,54.043,54.011,54.043,12800000.0
2008-11-14 20:26:00,54.041,54.061,54.041,54.061,11200000.0
2008-11-14 20:27:00,54.039,54.039,53.999,54.004,12800000.0
2008-11-14 20:28:00,54.056,54.154,54.056,54.154,17600000.0
2008-11-14 20:29:00,54.152,54.152,54.11,54.11,12800000.0
2008-11-14 20:30:00,54.106,54.112,54.091,54.112,14400000.0
2008-11-14 20:31:00,54.136,54.202,54.136,54.202,13800000.0
2008-11-14 20:32:00,54.231,54.231,54.214,54.214,8000000.0
2008-11-14 20:33:00,54.186,54.189,54.173,54.176,16000000.0
2008-11-14 20:34:00,54.193,54.205,54.164,54.164,16400000.0
2008-11-14 20:35:00,54.137,54.137,54.072,54.072,16000000.0
2008-11-14 20:36:00,54.078,54.078,54.071,54.077,11200000.0
2008-11-14 20:37:00,54.09,54.1,54.087,54.096,17600000.0
2008-11-14 20:38:00,54.114,54.139,54.114,54.118,12800000.0
2008-11-14 20:39:00,54.116,54.117,54.101,54.109,16000000.0
2008-11-14 20:40:00,54.12,54.156,54.12,54.156,12800000.0
2008-11-14 20:41:00,54.164,54.187,54.164,54.173,14400000.0
2008-11-14 20:42:00,54.167,54.167,54.148,54.15,12800000.0
2008-11-14 20:43:00,54.147,54.161,54.147,54.159,17600000.0
2008-11-14 20:44:00,54.148,54.148,54.136,54.136,11200000.0
2008-11-14 20:45:00,54.121,54.121,54.096,54.106,11600000.0
2008-11-14 20:46:00,54.075,54.075,54.012,54.012,12800000.0
2008-11-14 20:47:00,54.014,54.02,54.011,54.011,11200000.0
2008-11-14 20:48:00,54.018,54.04,53.994,54.04,12800000.0
2008-11-14 20:49:00,54.054,54.087,54.054,54.087,11200000.0
2008-11-14 20:50:00,54.096,54.112,54.096,54.112,12800000.0
2008-11-14 20:51:00,54.144,54.215,54.144,54.215,11200000.0
2008-11-14 20:52:00,54.235,54.263,54.235,54.263,11200000.0
2008-11-14 20:53:00,54.276,54.276,54.232,54.232,12800000.0
2008-11-14 20:54:00,54.23,54.271,54.227,54.271,11200000.0
2008-11-14 20:55:00,54.285,54.304,54.285,54.304,12800000.0
2008-11-14 20:56:00,54.327,54.36,54.327,54.344,12800000.0
2008-11-14 20:57:00,54.287,54.292,54.267,54.267,11200000.0
2008-11-14 20:58:00,54.275,54.275,54.229,54.229,17600000.0
2008-11-14 20:59:00,54.239,54.262,54.158,54.219,14400000.0
2008-11-14 21:00:00,54.197,54.198,54.172,54.198,12800000.0
2008-11-14 21:01:00,54.19,54.208,54.19,54.201,17600000.0
2008-11-14 21:02:00,54.225,54.241,54.225,54.238,11200000.0
2008-11-14 21:03:00,54.228,54.243,54.228,54.243,12800000.0
2008-11-14 21:04:00,54.252,54.252,54.237,54.243,11200000.0
2008-11-14 21:05:00,54.263,54.306,54.263,54.306,14400000.0
2008-11-14 21:06:00,54.316,54.345,54.316,54.345,17600000.0
2008-11-14 21:07:00,54.369,54.447,54.369,54.437,12800000.0
2008-11-14 21:08:00,54.416,54.416,54.4,54.406,12800000.0
2008-11-14 21:09:00,54.388,54.388,54.329,54.329,13200000.0
2008-11-14 21:10:00,54.327,54.328,54.279,54.288,12800000.0
2008-11-14 21:11:00,54.267,54.267,54.243,54.243,12800000.0
2008-11-14 21:12:00,54.265,54.318,54.265,54.318,12800000.0
2008-11-14 21:13:00,54.331,54.345,54.331,54.333,11200000.0
2008-11-14 21:14:00,54.32,54.32,54.266,54.266,17600000.0
2008-11-14 21:15:00,54.27,54.284,54.269,54.284,17600000.0
2008-11-14 21:16:00,54.308,54.334,54.308,54.334,12800000.0
2008-11-14 21:17:00,54.365,54.504,54.365,54.504,12800000.0
2008-11-14 21:18:00,54.506,54.506,54.488,54.501,12800000.0
2008-11-14 21:19:00,54.526,54.543,54.526,54.543,12800000.0
2008-11-14 21:20:00,54.59,54.596,54.566,54.57,12800000.0
2008-11-14 21:21:00,54.573,54.589,54.573,54.589,12800000.0
2008-11-14 21:22:00,54.578,54.609,54.532,54.532,12800000.0
2008-11-14 21:23:00,54.542,54.55,54.536,54.541,17600000.0
2008-11-14 21:24:00,54.596,54.676,54.596,54.676,12800000.0
2008-11-14 21:25:00,54.718,54.837,54.718,54.837,11200000.0
2008-11-14 21:26:00,54.819,54.836,54.817,54.836,17600000.0
2008-11-14 21:27:00,54.826,54.83,54.778,54.778,11200000.0
2008-11-14 21:28:00,54.75,54.75,54.739,54.74,12800000.0
2008-11-14 21:29:00,54.733,54.769,54.733,54.769,12800000.0
2008-11-14 21:30:00,54.723,54.723,54.676,54.676,12800000.0
2008-11-14 21:31:00,54.632,54.632,54.62,54.629,11200000.0
2008-11-14 21:32:00,54.562,54.562,54.41,54.415,11200000.0
2008-11-14 21:33:00,54.448,54.46,54.444,54.444,11200000.0
2008-11-14 21:34:00,54.443,54.446,54.439,54.444,11200000.0
2008-11-14 21:35:00,54.449,54.47,54.447,54.469,11200000.0
2008-11-14 21:36:00,54.505,54.519,54.49,54.519,17600000.0
2008-11-14 21:37:00,54.56,54.611,54.56,54.611,13200000.0
2008-11-14 21:38:00,54.642,54.665,54.642,54.659,12800000.0
2008-11-14 21:39:00,54.655,54.655,54.613,54.613,12800000.0
2008-11-14 21:40:00,54.642,54.728,54.642,54.728,16000000.0
2008-11-14 21:41:00,54.738,54.782,54.738,54.782,14400000.0
2008-11-14 21:42:00,54.79,54.79,54.763,54.778,15400000.0
2008-11-14 21:43:00,54.777,54.789,54.777,54.789,17600000.0
2008-11-14 21:44:00,54.782,54.814,54.782,54.809,17600000.0
2008-11-14 21:45:00,54.834,54.862,54.834,54.851,14400000.0
2008-11-14 21:46:00,54.853,54.859,54.827,54.853,14800000.0
2008-11-14 21:47:00,54.829,54.851,54.816,54.848,12800000.0
2008-11-14 21:48:00,54.883,54.895,54.877,54.881,17600000.0
2008-11-14 21:49:00,54.907,54.924,54.907,54.922,14400000.0
2008-11-14 21:50:00,54.908,54.908,54.894,54.894,11200000.0
2008-11-14 21:51:00,54.897,54.899,54.807,54.894,12800000.0
2008-11-14 21:52:00,54.924,54.942,54.924,54.942,12800000.0
2008-11-14 21:53:00,54.947,54.947,54.934,54.938,17600000.0
2008-11-14 21:54:00,54.952,54.956,54.941,54.948,14400000.0
2008-11-14 21:55:00,54.923,54.927,54.914,54.919,11200000.0
2008-11-14 21:56:00,54.926,54.952,54.926,54.949,12800000.0
2008-11-14 21:57:00,54.926,54.933,54.909,54.933,12800000.0
2008-11-14 21:58:00,54.963,55.011,54.963,54.998,16000000.0
2008-11-14 21:59:00,54.989,55.019,54.989,55.006,14400000.0
2008-11-14 22:00:00,55.007,55.042,55.007,55.019,12800000.0
2008-11-14 22:01:00,55.01,55.01,54.998,55.01,12800000.0
2008-11-14 22:02:00,55.015,55.015,55.005,55.008,12800000.0
2008-11-14 22:03:00,55.001,55.014,54.998,55.006,11200000.0
2008-11-14 22:04:00,54.92,54.981,54.92,54.971,11200000.0
2008-11-14 22:05:00,54.947,54.947,54.832,54.832,12800000.0
2008-11-14 22:06:00,54.862,54.887,54.858,54.886,17000000.0
2008-11-14 22:07:00,54.881,54.881,54.802,54.825,12800000.0
2008-11-14 22:08:00,54.824,54.83,54.806,54.807,11200000.0
2008-11-14 22:09:00,54.831,54.872,54.831,54.864,11200000.0
2008-11-14 22:10:00,54.844,54.889,54.844,54.889,17600000.0
2008-11-14 22:11:00,54.897,54.897,54.876,54.876,14400000.0
2008-11-14 22:12:00,54.869,54.887,54.861,54.887,11200000.0
2008-11-14 22:13:00,54.903,54.923,54.903,54.903,16000000.0
2008-11-14 22:14:00,54.882,54.9,54.882,54.882,16000000.0
2008-11-14 22:15:00,54.928,55.01,54.928,55.01,12800000.0
2008-11-14 22:16:00,55.031,55.034,55.024,55.034,12800000.0
2008-11-14 22:17:00,55.027,55.055,55.027,55.055,11200000.0
2008-11-14 22:18:00,55.044,55.044,55.024,55.024,12800000.0
2008-11-14 22:19:00,54.985,54.991,54.955,54.955,14400000.0
2008-11-14 22:20:00,54.94,54.949,54.933,54.949,11200000.0
2008-11-14 22:21:00,54.973,54.973,54.956,54.967,12800000.0
2008-11-14 22:22:00,54.978,55.021,54.978,55.021,11200000.0
2008-11-14 22:23:00,55.018,55.018,54.976,54.976,12200000.0
2008-11-14 22:24:00,54.975,54.983,54.931,54.931,12800000.0
2008-11-14 22:25:00,54.929,54.929,54.893,54.908,17000000.0
2008-11-14 22:26:00,54.913,54.923,54.913,54.913,11200000.0
2008-11-14 22:27:00,54.893,54.893,54.856,54.856,9600000.0
2008-11-14 22:28:00,54.822,54.822,54.812,54.818,17600000.0
2008-11-14 22:29:00,54.844,54.849,54.833,54.846,14400000.0
2008-11-14 22:30:00,54.841,54.849,54.841,54.844,12800000.0
2008-11-14 22:31:00,54.842,54.842,54.826,54.83,11600000.0
2008-11-14 22:32:00,54.78,54.78,54.611,54.611,12800000.0
2008-11-14 22:33:00,54.569,54.587,54.568,54.587,12800000.0
2008-11-14 22:34:00,54.615,54.644,54.615,54.644,12800000.0
2008-11-14 22:35:00,54.641,54.701,54.641,54.701,12800000.0
2008-11-14 22:36:00,54.689,54.707,54.674,54.703,12800000.0
2008-11-14 22:37:00,54.746,54.768,54.746,54.768,15400000.0
2008-11-14 22:38:00,54.745,54.755,54.737,54.747,17600000.0
2008-11-14 22:39:00,54.736,54.737,54.712,54.737,11200000.0
2008-11-14 22:40:00,54.739,54.744,54.721,54.721,16000000.0
2008-11-14 22:41:00,54.722,54.722,54.653,54.654,12800000.0
2008-11-14 22:42:00,54.63,54.63,54.586,54.586,11200000.0
2008-11-14 22:43:00,54.598,54.612,54.55,54.55,10600000.0
2008-11-14 22:44:00,54.546,54.574,54.546,54.574,16000000.0
2008-11-14 22:45:00,54.598,54.611,54.598,54.606,12800000.0
2008-11-14 22:46:00,54.602,54.602,54.587,54.589,12800000.0
2008-11-14 22:47:00,54.605,54.663,54.605,54.663,12800000.0
2008-11-14 22:48:00,54.693,54.694,54.679,54.683,12800000.0
2008-11-14 22:49:00,54.724,54.767,54.724,54.764,11200000.0
2008-11-14 22:50:00,54.742,54.752,54.733,54.748,17600000.0
2008-11-14 22:51:00,54.742,54.756,54.734,54.734,12800000.0
2008-11-14 22:52:00,54.704,54.704,54.605,54.611,14400000.0
2008-11-14 22:53:00,54.57,54.57,54.556,54.561,11200000.0
2008-11-14 22:54:00,54.527,54.527,54.488,54.488,11200000.0
2008-11-14 22:55:00,54.491,54.491,54.458,54.458,12800000.0
2008-11-14 22:56:00,54.441,54.441,54.348,54.348,12800000.0
2008-11-14 22:57:00,54.316,54.33,54.316,54.33,11200000.0
2008-11-14 22:58:00,54.306,54.313,54.26,54.26,14400000.0
2008-11-14 22:59:00,54.241,54.241,54.214,54.217,11200000.0
2008-11-14 23:00:00,54.124,54.124,54.032,54.037,12800000.0
2008-11-14 23:01:00,53.971,53.976,53.97,53.973,11200000.0
2008-11-14 23:02:00,53.967,53.967,53.918,53.918,12800000.0
2008-11-14 23:03:00,53.902,53.902,53.831,53.831,17400000.0
2008-11-14 23:04:00,53.795,53.795,53.731,53.731,11200000.0
2008-11-14 23:05:00,53.65,53.673,53.649,53.666,11200000.0
2008-11-14 23:06:00,53.669,53.669,53.634,53.634,17600000.0
2008-11-14 23:07:00,53.627,53.627,53.583,53.588,13200000.0
2008-11-14 23:08:00,53.536,53.536,53.491,53.524,11200000.0
2008-11-14 23:09:00,53.539,53.59,53.539,53.59,11200000.0
2008-11-14 23:10:00,53.614,53.632,53.614,53.62,11200000.0
2008-11-14 23:11:00,53.641,53.658,53.634,53.658,17600000.0
2008-11-14 23:12:00,53.611,53.643,53.602,53.643,14400000.0
2008-11-14 23:13:00,53.689,53.712,53.687,53.712,14400000.0
2008-11-14 23:14:00,53.706,53.706,53.632,53.632,18000000.0
2008-11-14 23:15:00,53.648,53.648,53.605,53.605,12800000.0
2008-11-14 23:16:00,53.605,53.627,53.605,53.623,12800000.0
2008-11-14 23:17:00,53.622,53.622,53.61,53.612,17600000.0
2008-11-14 23:18:00,53.594,53.594,53.528,53.528,12800000.0
2008-11-14 23:19:00,53.511,53.517,53.5,53.5,12800000.0
2008-11-14 23:20:00,53.511,53.521,53.505,53.508,12800000.0
2008-11-14 23:21:00,53.518,53.539,53.507,53.507,12800000.0
2008-11-14 23:22:00,53.483,53.492,53.483,53.491,12800000.0
2008-11-14 23:23:00,53.481,53.499,53.481,53.489,11200000.0
2008-11-14 23:24:00,53.506,53.536,53.506,53.536,12800000.0
2008-11-14 23:25:00,53.561,53.592,53.487,53.592,11200000.0
2008-11-14 23:26:00,53.584,53.584,53.576,53.581,16000000.0
2008-11-14 23:27:00,53.592,53.61,53.585,53.61,14800000.0
2008-11-14 23:28:00,53.62,53.624,53.602,53.624,12800000.0
2008-11-14 23:29:00,53.636,53.643,53.625,53.625,11200000.0
2008-11-14 23:30:00,53.636,53.664,53.636,53.664,12800000.0
2008-11-14 23:31:00,53.651,53.66,53.649,53.66,11200000.0
2008-11-14 23:32:00,53.649,53.672,53.649,53.672,17600000.0
2008-11-14 23:33:00,53.679,53.715,53.679,53.715,12800000.0
2008-11-14 23:34:00,53.72,53.741,53.705,53.741,14400000.0
2008-11-14 23:35:00,53.729,53.729,53.699,53.707,12800000.0
2008-11-14 23:36:00,53.695,53.699,53.687,53.687,12800000.0
2008-11-14 23:37:00,53.686,53.69,53.677,53.682,15400000.0
2008-11-14 23:38:00,53.685,53.685,53.667,53.667,11200000.0
2008-11-14 23:39:00,53.645,53.656,53.645,53.656,12200000.0
2008-11-14 23:40:00,53.667,53.756,53.653,53.756,12800000.0
2008-11-14 23:41:00,53.785,53.795,53.773,53.795,14400000.0
2008-11-14 23:42:00,53.793,53.798,53.777,53.789,14400000.0
2008-11-14 23:43:00,53.812,53.812,53.722,53.726,11200000.0
2008-11-14 23:44:00,53.716,53.731,53.71,53.731,12800000.0
2008-11-14 23:45:00,53.74,53.764,53.74,53.764,16000000.0
2008-11-14 23:46:00,53.773,53.78,53.773,53.78,11200000.0
2008-11-14 23:47:00,53.778,53.789,53.771,53.771,12800000.0
2008-11-14 23:48:00,53.785,53.785,53.727,53.727,12800000.0
2008-11-14 23:49:00,53.709,53.716,53.703,53.716,18000000.0
2008-11-14 23:50:00,53.7,53.7,53.682,53.682,11600000.0
2008-11-14 23:51:00,53.757,53.76,53.741,53.742,12800000.0
2008-11-14 23:52:00,53.637,53.637,53.611,53.627,14400000.0
2008-11-14 23:53:00,53.662,53.662,53.611,53.64,14400000.0
2008-11-14 23:54:00,53.639,53.653,53.639,53.651,11200000.0
2008-11-14 23:55:00,53.634,53.659,53.634,53.658,12800000.0
2008-11-14 23:56:00,53.672,53.694,53.648,53.648,12800000.0
2008-11-14 23:57:00,53.658,53.685,53.651,53.684,12800000.0
2008-11-14 23:58:00,53.667,53.667,53.618,53.626,11200000.0
2008-11-14 23:59:00,53.646,53.665,53.646,53.659,14800000.0
2008-11-17 00:00:00,52.336,52.396,52.336,52.396,12800000.0
2008-11-17 00:01:00,52.413,52.413,52.386,52.402,10600000.0
2008-11-17 00:02:00,53.561,53.561,52.525,52.525,12800000.0
2008-11-17 00:03:00,52.442,52.448,52.439,52.447,11200000.0
2008-11-17 00:04:00,52.448,52.467,52.44,52.467,14400000.0
2008-11-17 00:05:00,52.471,52.495,52.455,52.491,12800000.0
2008-11-17 00:06:00,52.502,52.507,52.49,52.505,11200000.0
2008-11-17 00:07:00,52.536,52.576,52.536,52.576,16000000.0
2008-11-17 00:08:00,52.609,52.611,52.597,52.611,12800000.0
2008-11-17 00:09:00,52.622,52.655,52.618,52.655,12800000.0
2008-11-17 00:10:00,52.666,52.679,52.66,52.679,12800000.0
2008-11-17 00:11:00,52.665,52.735,52.655,52.698,11200000.0
2008-11-17 00:12:00,52.684,52.704,52.684,52.704,11200000.0
2008-11-17 00:13:00,52.708,52.713,52.7,52.713,12800000.0
2008-11-17 00:14:00,52.742,52.745,52.682,52.699,11200000.0
2008-11-17 00:15:00,52.73,52.751,52.73,52.74,11200000.0
2008-11-17 00:16:00,52.746,52.783,52.746,52.783,11200000.0
2008-11-17 00:17:00,52.789,52.862,52.789,52.862,12800000.0
2008-11-17 00:18:00,52.928,52.958,52.928,52.958,11200000.0
2008-11-17 00:19:00,52.985,53.048,52.985,53.048,11200000.0
2008-11-17 00:20:00,53.068,53.136,53.058,53.136,14400000.0
2008-11-17 00:21:00,53.161,53.175,53.158,53.159,10600000.0
2008-11-17 00:22:00,53.158,53.196,53.158,53.196,17600000.0
2008-11-17 00:23:00,53.209,53.312,53.209,53.312,12800000.0
2008-11-17 00:24:00,53.269,53.417,53.216,53.417,18000000.0
2008-11-17 00:25:00,53.411,53.411,53.373,53.373,11200000.0
2008-11-17 00:26:00,53.39,53.422,53.385,53.422,10600000.0
2008-11-17 00:27:00,53.485,53.559,53.485,53.559,12800000.0
2008-11-17 00:28:00,53.622,53.698,53.622,53.698,12800000.0
2008-11-17 00:29:00,53.697,53.697,53.606,53.606,14400000.0
2008-11-17 00:30:00,53.534,53.534,53.476,53.486,12800000.0
2008-11-17 00:31:00,53.48,53.48,53.438,53.438,12800000.0
2008-11-17 00:32:00,53.437,53.446,53.435,53.442,14400000.0
2008-11-17 00:33:00,53.456,53.456,53.423,53.423,11200000.0
2008-11-17 00:34:00,53.381,53.397,53.381,53.392,17600000.0
2008-11-17 00:35:00,53.369,53.37,53.362,53.37,11200000.0
2008-11-17 00:36:00,53.36,53.36,53.339,53.339,12800000.0
2008-11-17 00:37:00,53.368,53.377,53.366,53.369,14400000.0
2008-11-17 00:38:00,53.383,53.383,53.356,53.356,14400000.0
2008-11-17 00:39:00,53.348,53.349,53.335,53.335,11200000.0
2008-11-17 00:40:00,53.3,53.3,53.258,53.259,12800000.0
2008-11-17 00:41:00,53.231,53.25,53.231,53.248,11200000.0
2008-11-17 00:42:00,53.256,53.256,53.233,53.241,11600000.0
2008-11-17 00:43:00,53.237,53.241,53.236,53.237,12800000.0
2008-11-17 00:44:00,53.242,53.245,53.236,53.245,10000000.0
2008-11-17 00:45:00,53.242,53.245,53.233,53.242,16000000.0
2008-11-17 00:46:00,53.16,53.16,53.118,53.123,16000000.0
2008-11-17 00:47:00,53.127,53.129,53.097,53.097,11200000.0
2008-11-17 00:48:00,53.095,53.095,53.081,53.081,11200000.0
2008-11-17 00:49:00,53.07,53.07,52.966,52.966,16000000.0
2008-11-17 00:50:00,52.959,52.961,52.859,52.859,11200000.0
2008-11-17 00:51:00,52.854,52.871,52.854,52.868,11600000.0
2008-11-17 00:52:00,52.852,52.852,52.802,52.802,14400000.0
2008-11-17 00:53:00,52.799,52.835,52.799,52.822,15400000.0
2008-11-17 00:54:00,52.832,52.836,52.829,52.829,14800000.0
2008-11-17 00:55:00,52.821,52.821,52.799,52.8,11200000.0
2008-11-17 00:56:00,52.79,52.802,52.781,52.783,13800000.0
2008-11-17 00:57:00,52.761,52.773,52.761,52.773,17600000.0
2008-11-17 00:58:00,52.771,52.772,52.756,52.769,11200000.0
2008-11-17 00:59:00,52.797,52.797,52.79,52.79,12800000.0
2008-11-17 01:00:00,52.79,52.805,52.79,52.805,11200000.0
2008-11-17 01:01:00,52.744,52.814,52.744,52.814,11200000.0
2008-11-17 01:02:00,52.82,52.837,52.814,52.837,11200000.0
2008-11-17 01:03:00,52.847,52.887,52.847,52.884,10600000.0
2008-11-17 01:04:00,52.901,52.947,52.899,52.947,11200000.0
2008-11-17 01:05:00,52.99,53.035,52.99,53.035,12800000.0
2008-11-17 01:06:00,53.003,53.015,52.988,53.015,11200000.0
2008-11-17 01:07:00,52.999,52.999,52.949,52.949,11200000.0
2008-11-17 01:08:00,52.957,52.976,52.952,52.976,11200000.0
2008-11-17 01:09:00,52.974,53.0,52.965,52.976,12800000.0
2008-11-17 01:10:00,52.984,52.99,52.981,52.981,17600000.0
2008-11-17 01:11:00,52.878,52.961,52.878,52.961,10600000.0
2008-11-17 01:12:00,52.981,52.987,52.973,52.976,12800000.0
2008-11-17 01:13:00,52.976,52.979,52.969,52.971,11600000.0
2008-11-17 01:14:00,52.994,53.056,52.994,53.056,11200000.0
2008-11-17 01:15:00,53.085,53.149,53.085,53.149,11200000.0
2008-11-17 01:16:00,53.14,53.14,53.114,53.125,11200000.0
2008-11-17 01:17:00,53.124,53.124,53.108,53.124,11200000.0
2008-11-17 01:18:00,53.14,53.143,53.139,53.141,11200000.0
2008-11-17 01:19:00,53.142,53.169,53.142,53.164,16000000.0
2008-11-17 01:20:00,53.158,53.158,53.128,53.128,16000000.0
2008-11-17 01:21:00,53.094,53.094,53.031,53.042,17000000.0
2008-11-17 01:22:00,53.044,53.044,52.956,52.956,12800000.0
2008-11-17 01:23:00,52.929,52.941,52.928,52.936,12800000.0
2008-11-17 01:24:00,52.945,52.956,52.945,52.953,12800000.0
2008-11-17 01:25:00,52.955,52.964,52.952,52.961,14400000.0
2008-11-17 01:26:00,52.968,52.968,52.934,52.934,11200000.0
2008-11-17 01:27:00,52.931,52.969,52.931,52.969,11200000.0
2008-11-17 01:28:00,52.931,52.931,52.889,52.889,17600000.0
2008-11-17 01:29:00,52.897,52.912,52.891,52.902,12800000.0
2008-11-17 01:30:00,52.912,52.921,52.912,52.914,10600000.0
2008-11-17 01:31:00,52.928,52.928,52.917,52.922,12800000.0
2008-11-17 01:32:00,52.935,52.95,52.935,52.95,11200000.0
2008-11-17 01:33:00,52.95,52.972,52.95,52.97,12800000.0
2008-11-17 01:34:00,52.966,52.99,52.966,52.986,17600000.0
2008-11-17 01:35:00,53.001,53.008,52.987,53.002,11200000.0
2008-11-17 01:36:00,53.01,53.015,52.969,52.969,12800000.0
2008-11-17 01:37:00,52.97,52.97,52.958,52.961,14400000.0
2008-11-17 01:38:00,52.96,52.96,52.938,52.938,17600000.0
2008-11-17 01:39:00,52.923,52.923,52.819,52.913,12800000.0
2008-11-17 01:40:00,52.912,52.919,52.906,52.91,12800000.0
2008-11-17 01:41:00,52.91,52.91,52.874,52.874,12800000.0
2008-11-17 01:42:00,52.865,52.865,52.788,52.788,11200000.0
2008-11-17 01:43:00,52.715,52.715,52.663,52.666,11200000.0
2008-11-17 01:44:00,52.668,52.676,52.655,52.665,11200000.0
2008-11-17 01:45:00,52.69,52.747,52.69,52.747,11200000.0
2008-11-17 01:46:00,52.758,52.758,52.678,52.678,11200000.0
2008-11-17 01:47:00,52.666,52.672,52.649,52.649,17600000.0
2008-11-17 01:48:00,52.65,52.664,52.645,52.656,12800000.0
2008-11-17 01:49:00,52.645,52.645,52.569,52.573,16000000.0
2008-11-17 01:50:00,52.568,52.677,52.568,52.677,16000000.0
2008-11-17 01:51:00,52.687,52.698,52.674,52.698,17600000.0
2008-11-17 01:52:00,52.71,52.729,52.71,52.729,12800000.0
2008-11-17 01:53:00,52.748,52.755,52.738,52.738,13800000.0
2008-11-17 01:54:00,52.721,52.738,52.718,52.738,12200000.0
2008-11-17 01:55:00,52.71,52.71,52.672,52.672,11200000.0
2008-11-17 01:56:00,52.67,52.67,52.657,52.658,16000000.0
2008-11-17 01:57:00,52.65,52.697,52.644,52.695,11200000.0
2008-11-17 01:58:00,52.712,52.719,52.707,52.719,17600000.0
2008-11-17 01:59:00,52.723,52.737,52.723,52.737,12800000.0
2008-11-17 02:00:00,52.741,52.745,52.737,52.743,12800000.0
2008-11-17 02:01:00,52.75,52.766,52.747,52.766,17600000.0
2008-11-17 02:02:00,52.776,52.798,52.776,52.798,11200000.0
2008-11-17 02:03:00,52.825,52.857,52.825,52.843,16000000.0
2008-11-17 02:04:00,52.85,52.927,52.85,52.927,11200000.0
2008-11-17 02:05:00,52.95,52.962,52.942,52.962,12800000.0
2008-11-17 02:06:00,52.974,52.984,52.951,52.951,14400000.0
2008-11-17 02:07:00,52.916,52.916,52.894,52.9,12800000.0
2008-11-17 02:08:00,52.86,52.86,52.791,52.806,18000000.0
2008-11-17 02:09:00,52.798,52.798,52.774,52.789,16000000.0
2008-11-17 02:10:00,52.801,52.804,52.782,52.782,16000000.0
2008-11-17 02:11:00,52.772,52.772,52.747,52.754,12800000.0
2008-11-17 02:12:00,52.746,52.75,52.701,52.701,17600000.0
2008-11-17 02:13:00,52.697,52.719,52.697,52.719,11200000.0
2008-11-17 02:14:00,52.734,52.755,52.734,52.749,11200000.0
2008-11-17 02:15:00,52.744,52.77,52.744,52.77,11600000.0
2008-11-17 02:16:00,52.779,52.784,52.778,52.78,11200000.0
2008-11-17 02:17:00,52.79,52.824,52.79,52.824,11200000.0
2008-11-17 02:18:00,52.821,52.83,52.818,52.822,12800000.0
2008-11-17 02:19:00,52.813,52.813,52.797,52.805,12800000.0
2008-11-17 02:20:00,52.795,52.818,52.699,52.818,12800000.0
2008-11-17 02:21:00,52.828,52.843,52.825,52.841,17600000.0
2008-11-17 02:22:00,52.835,52.836,52.826,52.831,14400000.0
2008-11-17 02:23:00,52.841,52.867,52.841,52.867,12800000.0
2008-11-17 02:24:00,52.873,52.873,52.86,52.873,11200000.0
2008-11-17 02:25:00,52.89,52.919,52.886,52.914,17600000.0
2008-11-17 02:26:00,52.919,52.919,52.897,52.897,13200000.0
2008-11-17 02:27:00,52.881,52.895,52.877,52.895,11200000.0
2008-11-17 02:28:00,52.898,52.899,52.884,52.886,12800000.0
2008-11-17 02:29:00,52.877,52.895,52.877,52.895,11200000.0
2008-11-17 02:30:00,52.9,52.925,52.9,52.925,12800000.0
2008-11-17 02:31:00,52.921,52.921,52.893,52.898,17600000.0
2008-11-17 02:32:00,52.868,52.868,52.799,52.799,11200000.0
2008-11-17 02:33:00,52.787,52.787,52.747,52.747,11200000.0
2008-11-17 02:34:00,52.742,52.754,52.735,52.754,14400000.0
2008-11-17 02:35:00,52.761,52.768,52.761,52.768,13200000.0
2008-11-17 02:36:00,52.762,52.798,52.762,52.791,12800000.0
2008-11-17 02:37:00,52.831,52.853,52.831,52.842,12800000.0
2008-11-17 02:38:00,52.847,52.855,52.843,52.846,17600000.0
2008-11-17 02:39:00,52.843,52.843,52.827,52.827,16000000.0
2008-11-17 02:40:00,52.83,52.833,52.822,52.829,16000000.0
2008-11-17 02:41:00,52.829,52.853,52.829,52.853,11200000.0
2008-11-17 02:42:00,52.858,52.866,52.852,52.861,11200000.0
2008-11-17 02:43:00,52.876,52.895,52.876,52.894,11200000.0
2008-11-17 02:44:00,52.914,52.917,52.91,52.915,11200000.0
2008-11-17 02:45:00,52.948,52.948,52.926,52.926,11200000.0
2008-11-17 02:46:00,52.928,52.964,52.928,52.964,10000000.0
2008-11-17 02:47:00,52.974,52.98,52.969,52.977,12800000.0
2008-11-17 02:48:00,52.997,53.021,52.911,52.911,11000000.0
2008-11-17 02:49:00,52.997,53.009,52.997,53.009,17600000.0
2008-11-17 02:50:00,53.017,53.035,53.002,53.035,12800000.0
2008-11-17 02:51:00,53.092,53.237,53.092,53.237,11200000.0
2008-11-17 02:52:00,53.243,53.243,53.222,53.235,11200000.0
2008-11-17 02:53:00,53.244,53.272,53.244,53.269,11200000.0
2008-11-17 02:54:00,53.274,53.277,53.254,53.254,12800000.0
2008-11-17 02:55:00,53.26,53.26,53.205,53.205,12000000.0
2008-11-17 02:56:00,53.191,53.198,53.191,53.193,11200000.0
2008-11-17 02:57:00,53.227,53.232,53.214,53.232,11200000.0
2008-11-17 02:58:00,53.243,53.247,53.18,53.18,11200000.0
2008-11-17 02:59:00,53.262,53.262,53.221,53.221,11200000.0
2008-11-17 03:00:00,53.206,53.206,53.189,53.192,12800000.0
2008-11-17 03:01:00,53.17,53.17,53.144,53.15,11200000.0
2008-11-17 03:02:00,53.144,53.16,53.144,53.15,17600000.0
2008-11-17 03:03:00,53.14,53.14,53.102,53.102,14400000.0
2008-11-17 03:04:00,53.086,53.112,53.082,53.112,11200000.0
2008-11-17 03:05:00,53.107,53.119,53.107,53.111,16000000.0
2008-11-17 03:06:00,53.098,53.109,53.097,53.097,16000000.0
2008-11-17 03:07:00,53.078,53.08,53.068,53.071,14400000.0
2008-11-17 03:08:00,53.086,53.106,53.086,53.106,11200000.0
2008-11-17 03:09:00,53.118,53.128,53.118,53.122,11200000.0
2008-11-17 03:10:00,53.127,53.133,53.115,53.131,16000000.0
2008-11-17 03:11:00,53.129,53.14,53.129,53.137,11200000.0
2008-11-17 03:12:00,53.129,53.134,53.118,53.134,11200000.0
2008-11-17 03:13:00,53.128,53.13,53.126,53.128,16000000.0
2008-11-17 03:14:00,53.12,53.12,53.101,53.109,16000000.0
2008-11-17 03:15:00,53.128,53.145,53.128,53.145,9600000.0
2008-11-17 03:16:00,53.16,53.163,53.151,53.163,12800000.0
2008-11-17 03:17:00,53.187,53.258,53.187,53.258,11200000.0
2008-11-17 03:18:00,53.23,53.251,53.226,53.226,11200000.0
2008-11-17 03:19:00,53.269,53.302,53.269,53.302,12200000.0
2008-11-17 03:20:00,53.281,53.281,53.207,53.207,11200000.0
2008-11-17 03:21:00,53.191,53.191,53.172,53.172,14400000.0
2008-11-17 03:22:00,53.169,53.191,53.169,53.191,14400000.0
2008-11-17 03:23:00,53.186,53.194,53.181,53.194,12800000.0
2008-11-17 03:24:00,53.204,53.205,53.2,53.205,11200000.0
2008-11-17 03:25:00,53.192,53.194,53.183,53.19,17600000.0
2008-11-17 03:26:00,53.201,53.213,53.193,53.213,11200000.0
2008-11-17 03:27:00,53.211,53.234,53.211,53.234,14400000.0
2008-11-17 03:28:00,53.24,53.241,53.227,53.231,12800000.0
2008-11-17 03:29:00,53.239,53.283,53.239,53.283,12800000.0
2008-11-17 03:30:00,53.297,53.299,53.294,53.296,14400000.0
2008-11-17 03:31:00,53.283,53.3,53.283,53.299,12800000.0
2008-11-17 03:32:00,53.298,53.306,53.298,53.299,13200000.0
2008-11-17 03:33:00,53.286,53.286,53.273,53.277,11200000.0
2008-11-17 03:34:00,53.27,53.274,53.262,53.274,11200000.0
2008-11-17 03:35:00,53.279,53.285,53.274,53.282,17600000.0
2008-11-17 03:36:00,53.283,53.297,53.283,53.288,12800000.0
2008-11-17 03:37:00,53.318,53.343,53.318,53.343,17600000.0
2008-11-17 03:38:00,53.353,53.379,53.353,53.377,11200000.0
2008-11-17 03:39:00,53.38,53.387,53.323,53.371,14400000.0
2008-11-17 03:40:00,53.365,53.384,53.357,53.384,11600000.0
2008-11-17 03:41:00,53.402,53.43,53.402,53.428,11200000.0
2008-11-17 03:42:00,53.442,53.452,53.442,53.445,12800000.0
2008-11-17 03:43:00,53.452,53.516,53.452,53.516,11200000.0
2008-11-17 03:44:00,53.523,53.523,53.517,53.519,11200000.0
2008-11-17 03:45:00,53.526,53.534,53.526,53.528,11200000.0
2008-11-17 03:46:00,53.517,53.525,53.508,53.524,12800000.0
2008-11-17 03:47:00,53.523,53.523,53.491,53.491,11200000.0
2008-11-17 03:48:00,53.476,53.476,53.457,53.457,11200000.0
2008-11-17 03:49:00,53.452,53.452,53.437,53.446,12800000.0
2008-11-17 03:50:00,53.454,53.467,53.446,53.467,12800000.0
2008-11-17 03:51:00,53.488,53.494,53.486,53.489,12800000.0
2008-11-17 03:52:00,53.485,53.488,53.475,53.475,16000000.0
2008-11-17 03:53:00,53.472,53.479,53.46,53.469,11200000.0
2008-11-17 03:54:00,53.463,53.479,53.462,53.479,12800000.0
2008-11-17 03:55:00,53.483,53.511,53.482,53.511,14400000.0
2008-11-17 03:56:00,53.53,53.532,53.518,53.522,11200000.0
2008-11-17 03:57:00,53.519,53.555,53.519,53.553,12800000.0
2008-11-17 03:58:00,53.564,53.576,53.564,53.565,11200000.0
2008-11-17 03:59:00,53.561,53.585,53.561,53.585,12800000.0
2008-11-17 04:00:00,53.601,53.61,53.592,53.592,14400000.0
2008-11-17 04:01:00,53.625,53.671,53.625,53.653,11200000.0
2008-11-17 04:02:00,53.63,53.63,53.609,53.62,12800000.0
2008-11-17 04:03:00,53.612,53.621,53.605,53.621,12800000.0
2008-11-17 04:04:00,53.605,53.606,53.589,53.589,12800000.0
2008-11-17 04:05:00,53.577,53.597,53.575,53.597,11200000.0
2008-11-17 04:06:00,53.61,53.611,53.591,53.591,14400000.0
2008-11-17 04:07:00,53.582,53.609,53.582,53.609,14400000.0
2008-11-17 04:08:00,53.613,53.613,53.586,53.586,12800000.0
2008-11-17 04:09:00,53.574,53.574,53.535,53.535,11200000.0
2008-11-17 04:10:00,53.534,53.534,53.516,53.522,17600000.0
2008-11-17 04:11:00,53.508,53.508,53.455,53.455,12800000.0
2008-11-17 04:12:00,53.413,53.455,53.413,53.455,12800000.0
2008-11-17 04:13:00,53.495,53.511,53.495,53.497,11200000.0
2008-11-17 04:14:00,53.498,53.541,53.498,53.535,16000000.0
2008-11-17 04:15:00,53.566,53.578,53.566,53.571,12800000.0
2008-11-17 04:16:00,53.566,53.569,53.551,53.557,11200000.0
2008-11-17 04:17:00,53.557,53.56,53.549,53.55,14400000.0
2008-11-17 04:18:00,53.558,53.558,53.542,53.542,14400000.0
2008-11-17 04:19:00,53.556,53.557,53.539,53.557,13200000.0
2008-11-17 04:20:00,53.566,53.576,53.565,53.569,12800000.0
2008-11-17 04:21:00,53.571,53.574,53.561,53.561,11200000.0
2008-11-17 04:22:00,53.555,53.588,53.555,53.588,16000000.0
2008-11-17 04:23:00,53.6,53.614,53.6,53.608,12800000.0
2008-11-17 04:24:00,53.598,53.605,53.582,53.604,13200000.0
2008-11-17 04:25:00,53.614,53.614,53.569,53.597,14400000.0
2008-11-17 04:26:00,53.581,53.581,53.538,53.538,13200000.0
2008-11-17 04:27:00,53.527,53.527,53.486,53.498,17600000.0
2008-11-17 04:28:00,53.532,53.55,53.532,53.549,11200000.0
2008-11-17 04:29:00,53.563,53.563,53.539,53.55,12800000.0
2008-11-17 04:30:00,53.54,53.544,53.539,53.539,11200000.0
2008-11-17 04:31:00,53.531,53.531,53.51,53.513,12800000.0
2008-11-17 04:32:00,53.51,53.51,53.49,53.505,16000000.0
2008-11-17 04:33:00,53.503,53.506,53.494,53.499,16000000.0
2008-11-17 04:34:00,53.494,53.494,53.386,53.483,11200000.0
2008-11-17 04:35:00,53.498,53.498,53.486,53.486,12800000.0
2008-11-17 04:36:00,53.479,53.492,53.479,53.491,11200000.0
2008-11-17 04:37:00,53.496,53.497,53.49,53.49,12800000.0
2008-11-17 04:38:00,53.479,53.502,53.479,53.488,12800000.0
2008-11-17 04:39:00,53.495,53.529,53.495,53.525,12200000.0
2008-11-17 04:40:00,53.514,53.522,53.506,53.506,12800000.0
2008-11-17 04:41:00,53.513,53.533,53.512,53.533,12800000.0
2008-11-17 04:42:00,53.526,53.526,53.473,53.473,17600000.0
2008-11-17 04:43:00,53.455,53.455,53.431,53.45,12800000.0
2008-11-17 04:44:00,53.454,53.471,53.446,53.446,13200000.0
2008-11-17 04:45:00,53.437,53.437,53.423,53.423,17600000.0
2008-11-17 04:46:00,53.419,53.423,53.406,53.423,14400000.0
2008-11-17 04:47:00,53.417,53.417,53.407,53.412,14400000.0
2008-11-17 04:48:00,53.425,53.433,53.419,53.428,17000000.0
2008-11-17 04:49:00,53.413,53.43,53.413,53.43,11200000.0
2008-11-17 04:50:00,53.432,53.434,53.427,53.427,11200000.0
2008-11-17 04:51:00,53.429,53.435,53.429,53.433,11200000.0
2008-11-17 04:52:00,53.442,53.458,53.436,53.457,12800000.0
2008-11-17 04:53:00,53.458,53.478,53.458,53.466,18000000.0
2008-11-17 04:54:00,53.466,53.485,53.464,53.479,11200000.0
2008-11-17 04:55:00,53.485,53.489,53.484,53.489,11200000.0
2008-11-17 04:56:00,53.472,53.472,53.451,53.455,17600000.0
2008-11-17 04:57:00,53.458,53.467,53.458,53.459,12800000.0
2008-11-17 04:58:00,53.444,53.446,53.438,53.444,11200000.0
2008-11-17 04:59:00,53.442,53.442,53.417,53.417,12800000.0
2008-11-17 05:00:00,53.436,53.447,53.431,53.431,11200000.0
2008-11-17 05:01:00,53.427,53.459,53.427,53.459,14400000.0
2008-11-17 05:02:00,53.459,53.459,53.405,53.405,11200000.0
2008-11-17 05:03:00,53.42,53.437,53.415,53.437,12200000.0
2008-11-17 05:04:00,53.435,53.445,53.435,53.436,13200000.0
2008-11-17 05:05:00,53.426,53.432,53.423,53.43,11200000.0
2008-11-17 05:06:00,53.447,53.46,53.444,53.459,11200000.0
2008-11-17 05:07:00,53.473,53.473,53.446,53.461,13200000.0
2008-11-17 05:08:00,53.471,53.471,53.464,53.471,12800000.0
2008-11-17 05:09:00,53.486,53.507,53.486,53.507,10000000.0
2008-11-17 05:10:00,53.514,53.516,53.507,53.511,11200000.0
2008-11-17 05:11:00,53.502,53.536,53.502,53.536,11600000.0
2008-11-17 05:12:00,53.536,53.565,53.536,53.549,12800000.0
2008-11-17 05:13:00,53.562,53.569,53.562,53.562,12800000.0
2008-11-17 05:14:00,53.562,53.575,53.562,53.575,12800000.0
2008-11-17 05:15:00,53.56,53.561,53.538,53.555,16000000.0
2008-11-17 05:16:00,53.559,53.617,53.554,53.617,11200000.0
2008-11-17 05:17:00,53.667,53.693,53.667,53.693,11200000.0
2008-11-17 05:18:00,53.686,53.705,53.68,53.705,12800000.0
2008-11-17 05:19:00,53.709,53.72,53.709,53.71,16000000.0
2008-11-17 05:20:00,53.729,53.738,53.729,53.73,11200000.0
2008-11-17 05:21:00,53.718,53.727,53.711,53.719,17600000.0
2008-11-17 05:22:00,53.726,53.735,53.723,53.723,16000000.0
2008-11-17 05:23:00,53.714,53.714,53.677,53.694,12800000.0
2008-11-17 05:24:00,53.722,53.723,53.684,53.689,12800000.0
2008-11-17 05:25:00,53.705,53.726,53.705,53.726,12800000.0
2008-11-17 05:26:00,53.726,53.734,53.726,53.728,12800000.0
2008-11-17 05:27:00,53.729,53.749,53.728,53.749,12800000.0
2008-11-17 05:28:00,53.761,53.793,53.761,53.79,11200000.0
2008-11-17 05:29:00,53.796,53.808,53.796,53.808,12800000.0
2008-11-17 05:30:00,53.81,53.81,53.781,53.802,14400000.0
2008-11-17 05:31:00,53.793,53.816,53.793,53.801,17600000.0
2008-11-17 05:32:00,53.79,53.796,53.777,53.777,9600000.0
2008-11-17 05:33:00,53.782,53.782,53.774,53.778,11600000.0
2008-11-17 05:34:00,53.773,53.775,53.754,53.759,17600000.0
2008-11-17 05:35:00,53.755,53.762,53.749,53.749,12800000.0
2008-11-17 05:36:00,53.748,53.754,53.743,53.754,12800000.0
2008-11-17 05:37:00,53.767,53.779,53.767,53.769,11200000.0
2008-11-17 05:38:00,53.779,53.799,53.779,53.799,12800000.0
2008-11-17 05:39:00,53.785,53.79,53.778,53.79,10600000.0
2008-11-17 05:40:00,53.79,53.793,53.786,53.786,14400000.0
2008-11-17 05:41:00,53.796,53.801,53.796,53.8,12800000.0
2008-11-17 05:42:00,53.797,53.813,53.796,53.806,11600000.0
2008-11-17 05:43:00,53.809,53.811,53.805,53.805,12800000.0
2008-11-17 05:44:00,53.806,53.817,53.804,53.817,12800000.0
2008-11-17 05:45:00,53.824,53.835,53.824,53.835,16000000.0
2008-11-17 05:46:00,53.832,53.832,53.803,53.803,16000000.0
2008-11-17 05:47:00,53.756,53.806,53.751,53.806,11200000.0
2008-11-17 05:48:00,53.815,53.85,53.815,53.85,14400000.0
2008-11-17 05:49:00,53.863,53.867,53.854,53.854,17600000.0
2008-11-17 05:50:00,53.853,53.859,53.848,53.848,11200000.0
2008-11-17 05:51:00,53.864,53.913,53.864,53.913,11200000.0
2008-11-17 05:52:00,53.913,53.943,53.907,53.943,12800000.0
2008-11-17 05:53:00,53.931,53.937,53.927,53.932,17600000.0
2008-11-17 05:54:00,53.931,53.931,53.919,53.919,12800000.0
2008-11-17 05:55:00,53.921,53.921,53.849,53.849,11200000.0
2008-11-17 05:56:00,53.905,53.905,53.889,53.898,11200000.0
2008-11-17 05:57:00,53.911,53.921,53.909,53.918,12800000.0
2008-11-17 05:58:00,53.921,53.921,53.914,53.918,12800000.0
2008-11-17 05:59:00,53.907,53.907,53.888,53.889,12800000.0
2008-11-17 06:00:00,53.87,53.887,53.87,53.875,14400000.0
2008-11-17 06:01:00,53.884,53.917,53.884,53.917,16000000.0
2008-11-17 06:02:00,53.916,53.925,53.916,53.922,12800000.0
2008-11-17 06:03:00,53.945,53.946,53.936,53.936,12800000.0
2008-11-17 06:04:00,53.919,53.939,53.919,53.933,11200000.0
2008-11-17 06:05:00,53.916,53.921,53.904,53.921,14400000.0
2008-11-17 06:06:00,53.922,53.929,53.919,53.922,17600000.0
2008-11-17 06:07:00,53.934,53.94,53.934,53.94,12800000.0
2008-11-17 06:08:00,53.946,53.971,53.869,53.961,13200000.0
2008-11-17 06:09:00,53.957,53.963,53.957,53.963,11200000.0
2008-11-17 06:10:00,53.974,53.974,53.963,53.967,14400000.0
2008-11-17 06:11:00,53.961,53.961,53.937,53.942,18000000.0
2008-11-17 06:12:00,53.923,53.93,53.919,53.93,12800000.0
2008-11-17 06:13:00,53.922,53.924,53.9,53.915,9600000.0
2008-11-17 06:14:00,53.899,53.909,53.899,53.908,14400000.0
2008-11-17 06:15:00,53.904,53.92,53.899,53.904,17600000.0
2008-11-17 06:16:00,53.921,53.927,53.915,53.915,17600000.0
2008-11-17 06:17:00,53.915,53.915,53.897,53.905,15400000.0
2008-11-17 06:18:00,53.889,53.889,53.87,53.87,14400000.0
2008-11-17 06:19:00,53.86,53.871,53.86,53.871,16000000.0
2008-11-17 06:20:00,53.876,53.883,53.87,53.883,13200000.0
2008-11-17 06:21:00,53.885,53.885,53.844,53.844,12800000.0
2008-11-17 06:22:00,53.826,53.837,53.822,53.837,13200000.0
2008-11-17 06:23:00,53.839,53.845,53.835,53.835,17600000.0
2008-11-17 06:24:00,53.827,53.832,53.811,53.811,11200000.0
2008-11-17 06:25:00,53.79,53.79,53.757,53.76,11200000.0
2008-11-17 06:26:00,53.747,53.756,53.747,53.748,11200000.0
2008-11-17 06:27:00,53.749,53.749,53.713,53.713,11200000.0
2008-11-17 06:28:00,53.696,53.696,53.685,53.688,11200000.0
2008-11-17 06:29:00,53.682,53.697,53.679,53.697,12800000.0
2008-11-17 06:30:00,53.697,53.717,53.697,53.703,12200000.0
2008-11-17 06:31:00,53.745,53.786,53.745,53.786,12800000.0
2008-11-17 06:32:00,53.804,53.812,53.804,53.804,11200000.0
2008-11-17 06:33:00,53.813,53.828,53.808,53.82,17600000.0
2008-11-17 06:34:00,53.82,53.82,53.807,53.807,11200000.0
2008-11-17 06:35:00,53.757,53.757,53.717,53.725,12800000.0
2008-11-17 06:36:00,53.732,53.734,53.725,53.725,8000000.0
2008-11-17 06:37:00,53.767,53.787,53.759,53.781,12200000.0
2008-11-17 06:38:00,53.792,53.812,53.792,53.802,12800000.0
2008-11-17 06:39:00,53.831,53.831,53.792,53.792,12800000.0
2008-11-17 06:40:00,53.776,53.778,53.761,53.771,12200000.0
2008-11-17 06:41:00,53.773,53.788,53.773,53.787,12800000.0
2008-11-17 06:42:00,53.787,53.795,53.786,53.795,12800000.0
2008-11-17 06:43:00,53.794,53.794,53.768,53.768,12800000.0
2008-11-17 06:44:00,53.757,53.765,53.748,53.757,17600000.0
2008-11-17 06:45:00,53.741,53.75,53.741,53.741,17400000.0
2008-11-17 06:46:00,53.721,53.733,53.714,53.731,11200000.0
2008-11-17 06:47:00,53.734,53.764,53.734,53.764,12800000.0
2008-11-17 06:48:00,53.764,53.78,53.76,53.78,12800000.0
2008-11-17 06:49:00,53.772,53.785,53.758,53.774,13600000.0
2008-11-17 06:50:00,53.766,53.766,53.734,53.761,12800000.0
2008-11-17 06:51:00,53.759,53.762,53.754,53.759,12800000.0
2008-11-17 06:52:00,53.795,53.825,53.795,53.825,12800000.0
2008-11-17 06:53:00,53.818,53.818,53.783,53.789,18000000.0
2008-11-17 06:54:00,53.774,53.774,53.765,53.769,14400000.0
2008-11-17 06:55:00,53.762,53.762,53.749,53.76,11200000.0
2008-11-17 06:56:00,53.771,53.78,53.768,53.78,12800000.0
2008-11-17 06:57:00,53.766,53.766,53.743,53.743,11200000.0
2008-11-17 06:58:00,53.747,53.753,53.739,53.744,17600000.0
2008-11-17 06:59:00,53.748,53.753,53.735,53.753,13200000.0
2008-11-17 07:00:00,53.775,53.807,53.686,53.756,14400000.0
2008-11-17 07:01:00,53.755,53.777,53.755,53.777,17600000.0
2008-11-17 07:02:00,53.753,53.76,53.749,53.75,11200000.0
2008-11-17 07:03:00,53.767,53.771,53.756,53.756,12800000.0
2008-11-17 07:04:00,53.761,53.772,53.761,53.765,12800000.0
2008-11-17 07:05:00,53.763,53.77,53.755,53.767,11200000.0
2008-11-17 07:06:00,53.759,53.766,53.755,53.755,12800000.0
2008-11-17 07:07:00,53.76,53.76,53.757,53.758,11600000.0
2008-11-17 07:08:00,53.757,53.763,53.755,53.762,11200000.0
2008-11-17 07:09:00,53.758,53.765,53.758,53.764,12800000.0
2008-11-17 07:10:00,53.764,53.766,53.759,53.764,11200000.0
2008-11-17 07:11:00,53.77,53.77,53.764,53.768,12800000.0
2008-11-17 07:12:00,53.766,53.794,53.766,53.794,11200000.0
2008-11-17 07:13:00,53.799,53.804,53.797,53.801,12800000.0
2008-11-17 07:14:00,53.81,53.81,53.793,53.805,11200000.0
2008-11-17 07:15:00,53.786,53.786,53.768,53.768,11200000.0
2008-11-17 07:16:00,53.759,53.763,53.749,53.749,17400000.0
2008-11-17 07:17:00,53.751,53.751,53.741,53.746,12800000.0
2008-11-17 07:18:00,53.734,53.736,53.721,53.721,14400000.0
2008-11-17 07:19:00,53.697,53.697,53.658,53.658,12800000.0
2008-11-17 07:20:00,53.641,53.641,53.62,53.639,16000000.0
2008-11-17 07:21:00,53.625,53.625,53.594,53.607,12800000.0
2008-11-17 07:22:00,53.617,53.631,53.617,53.631,17600000.0
2008-11-17 07:23:00,53.637,53.637,53.634,53.636,11200000.0
2008-11-17 07:24:00,53.632,53.638,53.619,53.619,16000000.0
2008-11-17 07:25:00,53.631,53.632,53.618,53.628,16000000.0
2008-11-17 07:26:00,53.617,53.623,53.609,53.619,16000000.0
2008-11-17 07:27:00,53.622,53.637,53.616,53.637,8000000.0
2008-11-17 07:28:00,53.668,53.678,53.668,53.678,14400000.0
2008-11-17 07:29:00,53.687,53.701,53.687,53.693,14400000.0
2008-11-17 07:30:00,53.688,53.697,53.682,53.682,12800000.0
2008-11-17 07:31:00,53.685,53.687,53.68,53.685,18000000.0
2008-11-17 07:32:00,53.694,53.722,53.694,53.718,12800000.0
2008-11-17 07:33:00,53.712,53.712,53.68,53.68,11200000.0
2008-11-17 07:34:00,53.658,53.658,53.613,53.613,13200000.0
2008-11-17 07:35:00,53.616,53.621,53.607,53.61,16000000.0
2008-11-17 07:36:00,53.608,53.608,53.598,53.598,16000000.0
2008-11-17 07:37:00,53.578,53.578,53.562,53.562,11600000.0
2008-11-17 07:38:00,53.567,53.572,53.563,53.566,11200000.0
2008-11-17 07:39:00,53.566,53.576,53.564,53.576,11200000.0
2008-11-17 07:40:00,53.536,53.536,53.493,53.496,11200000.0
2008-11-17 07:41:00,53.481,53.483,53.473,53.474,12800000.0
2008-11-17 07:42:00,53.485,53.532,53.485,53.532,12800000.0
2008-11-17 07:43:00,53.562,53.606,53.562,53.606,12800000.0
2008-11-17 07:44:00,53.588,53.588,53.567,53.567,11200000.0
2008-11-17 07:45:00,53.569,53.584,53.563,53.584,11200000.0
2008-11-17 07:46:00,53.611,53.646,53.611,53.646,11200000.0
2008-11-17 07:47:00,53.645,53.645,53.634,53.634,14400000.0
2008-11-17 07:48:00,53.638,53.646,53.633,53.643,14400000.0
2008-11-17 07:49:00,53.65,53.653,53.628,53.628,17600000.0
2008-11-17 07:50:00,53.613,53.613,53.562,53.562,16000000.0
2008-11-17 07:51:00,53.553,53.553,53.514,53.543,12800000.0
2008-11-17 07:52:00,53.518,53.518,53.435,53.438,16000000.0
2008-11-17 07:53:00,53.433,53.443,53.428,53.429,12800000.0
2008-11-17 07:54:00,53.444,53.457,53.444,53.457,12800000.0
2008-11-17 07:55:00,53.449,53.452,53.434,53.441,12800000.0
2008-11-17 07:56:00,53.45,53.47,53.45,53.464,16000000.0
2008-11-17 07:57:00,53.469,53.476,53.452,53.452,11200000.0
2008-11-17 07:58:00,53.432,53.442,53.425,53.425,11200000.0
2008-11-17 07:59:00,53.419,53.428,53.414,53.428,12800000.0
2008-11-17 08:00:00,53.44,53.44,53.422,53.436,14400000.0
2008-11-17 08:01:00,53.463,53.469,53.452,53.452,14400000.0
2008-11-17 08:02:00,53.456,53.459,53.44,53.44,12800000.0
2008-11-17 08:03:00,53.443,53.461,53.443,53.46,11200000.0
2008-11-17 08:04:00,53.48,53.511,53.48,53.511,11200000.0
2008-11-17 08:05:00,53.525,53.548,53.525,53.548,14400000.0
2008-11-17 08:06:00,53.54,53.54,53.516,53.522,17600000.0
2008-11-17 08:07:00,53.512,53.512,53.496,53.504,11200000.0
2008-11-17 08:08:00,53.5,53.51,53.498,53.501,12800000.0
2008-11-17 08:09:00,53.492,53.52,53.492,53.52,12800000.0
2008-11-17 08:10:00,53.507,53.528,53.507,53.523,12800000.0
2008-11-17 08:11:00,53.526,53.537,53.526,53.537,11200000.0
2008-11-17 08:12:00,53.543,53.567,53.543,53.566,16000000.0
2008-11-17 08:13:00,53.573,53.573,53.556,53.556,11200000.0
2008-11-17 08:14:00,53.557,53.557,53.544,53.55,11200000.0
2008-11-17 08:15:00,53.55,53.55,53.528,53.541,16000000.0
2008-11-17 08:16:00,53.541,53.545,53.539,53.544,11200000.0
2008-11-17 08:17:00,53.548,53.549,53.543,53.547,12200000.0
2008-11-17 08:18:00,53.545,53.548,53.54,53.54,12800000.0
2008-11-17 08:19:00,53.543,53.555,53.539,53.545,14400000.0
2008-11-17 08:20:00,53.545,53.552,53.544,53.552,11200000.0
2008-11-17 08:21:00,53.56,53.56,53.547,53.556,9600000.0
2008-11-17 08:22:00,53.573,53.586,53.573,53.583,11200000.0
2008-11-17 08:23:00,53.594,53.617,53.594,53.617,11200000.0
2008-11-17 08:24:00,53.628,53.634,53.623,53.633,17600000.0
2008-11-17 08:25:00,53.655,53.709,53.655,53.703,12800000.0
2008-11-17 08:26:00,53.767,53.799,53.767,53.783,12800000.0
2008-11-17 08:27:00,53.737,53.737,53.717,53.717,12800000.0
2008-11-17 08:28:00,53.739,53.74,53.729,53.734,17000000.0
2008-11-17 08:29:00,53.736,53.74,53.733,53.734,14400000.0
2008-11-17 08:30:00,53.712,53.712,53.669,53.669,11200000.0
2008-11-17 08:31:00,53.655,53.661,53.647,53.649,12800000.0
2008-11-17 08:32:00,53.644,53.687,53.644,53.687,11200000.0
2008-11-17 08:33:00,53.693,53.704,53.69,53.7,11200000.0
2008-11-17 08:34:00,53.719,53.719,53.708,53.708,17600000.0
2008-11-17 08:35:00,53.721,53.721,53.701,53.711,17600000.0
2008-11-17 08:36:00,53.682,53.688,53.646,53.646,17600000.0
2008-11-17 08:37:00,53.656,53.677,53.656,53.669,11200000.0
2008-11-17 08:38:00,53.692,53.7,53.684,53.697,16000000.0
2008-11-17 08:39:00,53.684,53.698,53.684,53.694,16000000.0
2008-11-17 08:40:00,53.706,53.723,53.706,53.714,16000000.0
2008-11-17 08:41:00,53.721,53.727,53.718,53.723,17600000.0
2008-11-17 08:42:00,53.698,53.698,53.67,53.674,12800000.0
2008-11-17 08:43:00,53.666,53.666,53.642,53.642,12200000.0
2008-11-17 08:44:00,53.647,53.649,53.628,53.628,13200000.0
2008-11-17 08:45:00,53.626,53.647,53.626,53.63,16000000.0
2008-11-17 08:46:00,53.61,53.62,53.61,53.616,11200000.0
2008-11-17 08:47:00,53.611,53.616,53.591,53.616,11200000.0
2008-11-17 08:48:00,53.622,53.622,53.576,53.576,12200000.0
2008-11-17 08:49:00,53.587,53.587,53.555,53.568,17600000.0
2008-11-17 08:50:00,53.562,53.576,53.562,53.565,12800000.0
2008-11-17 08:51:00,53.557,53.557,53.516,53.516,18000000.0
2008-11-17 08:52:00,53.505,53.505,53.486,53.494,11200000.0
2008-11-17 08:53:00,53.487,53.488,53.47,53.487,16000000.0
2008-11-17 08:54:00,53.506,53.507,53.498,53.5,14400000.0
2008-11-17 08:55:00,53.502,53.53,53.502,53.526,16000000.0
2008-11-17 08:56:00,53.549,53.576,53.549,53.576,12800000.0
2008-11-17 08:57:00,53.577,53.615,53.577,53.615,11200000.0
2008-11-17 08:58:00,53.68,53.7,53.68,53.697,12800000.0
2008-11-17 08:59:00,53.724,53.733,53.705,53.733,12800000.0
2008-11-17 09:00:00,53.758,53.766,53.758,53.763,17600000.0
2008-11-17 09:01:00,53.772,53.778,53.768,53.771,11200000.0
2008-11-17 09:02:00,53.777,53.792,53.772,53.79,11200000.0
2008-11-17 09:03:00,53.791,53.814,53.768,53.814,16000000.0
2008-11-17 09:04:00,53.816,53.832,53.814,53.832,11200000.0
2008-11-17 09:05:00,53.834,53.862,53.834,53.858,11600000.0
2008-11-17 09:06:00,53.894,53.927,53.894,53.927,12800000.0
2008-11-17 09:07:00,53.929,53.929,53.919,53.923,12800000.0
2008-11-17 09:08:00,53.867,53.9,53.867,53.893,12800000.0
2008-11-17 09:09:00,53.919,53.934,53.916,53.932,17600000.0
2008-11-17 09:10:00,53.992,54.051,53.992,54.051,13200000.0
2008-11-17 09:11:00,54.078,54.128,54.078,54.128,12800000.0
2008-11-17 09:12:00,54.112,54.121,54.076,54.076,12800000.0
2008-11-17 09:13:00,54.079,54.083,54.06,54.072,11200000.0
2008-11-17 09:14:00,54.068,54.068,54.018,54.018,11200000.0
2008-11-17 09:15:00,54.011,54.019,54.008,54.012,11200000.0
2008-11-17 09:16:00,53.993,53.993,53.969,53.969,12800000.0
2008-11-17 09:17:00,53.927,53.944,53.916,53.944,11200000.0
2008-11-17 09:18:00,53.927,53.928,53.902,53.928,14400000.0
2008-11-17 09:19:00,53.932,53.936,53.912,53.936,12800000.0
2008-11-17 09:20:00,53.947,53.954,53.945,53.953,16000000.0
2008-11-17 09:21:00,53.945,53.957,53.945,53.957,11200000.0
2008-11-17 09:22:00,53.945,53.945,53.937,53.937,17600000.0
2008-11-17 09:23:00,53.955,53.979,53.955,53.959,12800000.0
2008-11-17 09:24:00,53.972,53.982,53.97,53.979,12800000.0
2008-11-17 09:25:00,53.97,53.97,53.961,53.969,12800000.0
2008-11-17 09:26:00,53.971,53.978,53.964,53.969,11200000.0
2008-11-17 09:27:00,53.954,53.955,53.942,53.942,11200000.0
2008-11-17 09:28:00,53.931,53.937,53.929,53.934,12800000.0
2008-11-17 09:29:00,53.928,53.933,53.928,53.93,11200000.0
2008-11-17 09:30:00,53.944,53.977,53.944,53.973,12800000.0
2008-11-17 09:31:00,53.989,54.012,53.989,54.012,12800000.0
2008-11-17 09:32:00,53.993,53.993,53.941,53.941,14400000.0
2008-11-17 09:33:00,53.941,53.941,53.84,53.84,12800000.0
2008-11-17 09:34:00,53.813,53.813,53.786,53.786,11200000.0
2008-11-17 09:35:00,53.745,53.779,53.745,53.779,12800000.0
2008-11-17 09:36:00,53.754,53.768,53.737,53.737,16000000.0
2008-11-17 09:37:00,53.724,53.726,53.653,53.726,16000000.0
2008-11-17 09:38:00,53.732,53.732,53.677,53.687,11200000.0
2008-11-17 09:39:00,53.718,53.728,53.688,53.691,12800000.0
2008-11-17 09:40:00,53.712,53.741,53.712,53.729,15400000.0
2008-11-17 09:41:00,53.741,53.797,53.741,53.797,11200000.0
2008-11-17 09:42:00,53.776,53.78,53.763,53.777,11200000.0
2008-11-17 09:43:00,53.739,53.739,53.687,53.687,12800000.0
2008-11-17 09:44:00,53.676,53.696,53.676,53.696,8000000.0
2008-11-17 09:45:00,53.715,53.715,53.639,53.639,12800000.0
2008-11-17 09:46:00,53.62,53.625,53.598,53.598,11200000.0
2008-11-17 09:47:00,53.63,53.644,53.63,53.644,12800000.0
2008-11-17 09:48:00,53.645,53.648,53.636,53.643,11200000.0
2008-11-17 09:49:00,53.657,53.726,53.657,53.726,12800000.0
2008-11-17 09:50:00,53.757,53.769,53.704,53.704,16000000.0
2008-11-17 09:51:00,53.682,53.682,53.671,53.682,16000000.0
2008-11-17 09:52:00,53.693,53.745,53.693,53.745,11200000.0
2008-11-17 09:53:00,53.761,53.773,53.738,53.738,12800000.0
2008-11-17 09:54:00,53.729,53.729,53.7,53.712,17000000.0
2008-11-17 09:55:00,53.739,53.82,53.739,53.819,11200000.0
2008-11-17 09:56:00,53.819,53.913,53.819,53.913,12800000.0
2008-11-17 09:57:00,53.928,53.964,53.928,53.964,17600000.0
2008-11-17 09:58:00,53.959,53.999,53.886,53.922,17600000.0
2008-11-17 09:59:00,53.865,53.92,53.847,53.92,17600000.0
2008-11-17 10:00:00,53.959,53.959,53.808,53.808,11200000.0
2008-11-17 10:01:00,53.845,53.876,53.845,53.876,12800000.0
2008-11-17 10:02:00,53.869,53.869,53.849,53.849,16000000.0
2008-11-17 10:03:00,53.854,53.921,53.854,53.915,11200000.0
2008-11-17 10:04:00,53.963,53.974,53.959,53.974,12800000.0
2008-11-17 10:05:00,53.984,53.984,53.952,53.952,8000000.0
2008-11-17 10:06:00,53.94,53.94,53.891,53.891,18800000.0
2008-11-17 10:07:00,53.892,53.983,53.892,53.983,12800000.0
2008-11-17 10:08:00,53.981,53.981,53.96,53.964,11200000.0
2008-11-17 10:09:00,53.949,53.949,53.932,53.934,12800000.0
2008-11-17 10:10:00,53.898,53.944,53.898,53.944,11200000.0
2008-11-17 10:11:00,53.936,53.97,53.936,53.962,11200000.0
2008-11-17 10:12:00,53.948,53.948,53.918,53.926,12800000.0
2008-11-17 10:13:00,53.924,53.938,53.923,53.938,12200000.0
2008-11-17 10:14:00,53.939,53.939,53.909,53.909,11200000.0
2008-11-17 10:15:00,53.916,53.966,53.916,53.966,12800000.0
2008-11-17 10:16:00,53.972,53.983,53.972,53.977,12800000.0
2008-11-17 10:17:00,53.974,53.986,53.974,53.981,10600000.0
2008-11-17 10:18:00,53.995,53.999,53.979,53.999,11200000.0
2008-11-17 10:19:00,53.999,54.005,53.999,54.004,11200000.0
2008-11-17 10:20:00,54.007,54.039,54.007,54.035,17600000.0
2008-11-17 10:21:00,54.04,54.047,54.033,54.033,8000000.0
2008-11-17 10:22:00,54.042,54.068,54.042,54.068,11200000.0
2008-11-17 10:23:00,54.069,54.069,54.057,54.063,11200000.0
2008-11-17 10:24:00,54.058,54.07,54.058,54.068,12800000.0
2008-11-17 10:25:00,54.072,54.078,54.063,54.075,11200000.0
2008-11-17 10:26:00,54.072,54.075,54.069,54.073,12800000.0
2008-11-17 10:27:00,54.079,54.096,54.079,54.096,11200000.0
2008-11-17 10:28:00,54.081,54.081,54.045,54.045,12200000.0
2008-11-17 10:29:00,54.068,54.097,54.068,54.093,11200000.0
2008-11-17 10:30:00,54.075,54.094,54.075,54.089,12800000.0
2008-11-17 10:31:00,54.103,54.105,54.091,54.1,12200000.0
2008-11-17 10:32:00,54.087,54.087,54.032,54.032,17400000.0
2008-11-17 10:33:00,54.026,54.033,54.026,54.028,11200000.0
2008-11-17 10:34:00,54.027,54.034,54.024,54.033,11200000.0
2008-11-17 10:35:00,54.054,54.065,54.054,54.063,11200000.0
2008-11-17 10:36:00,54.07,54.075,54.07,54.071,11200000.0
2008-11-17 10:37:00,54.075,54.082,53.988,54.074,11200000.0
2008-11-17 10:38:00,54.08,54.083,54.066,54.078,12800000.0
2008-11-17 10:39:00,54.072,54.076,54.066,54.069,11200000.0
2008-11-17 10:40:00,54.073,54.082,54.07,54.08,16000000.0
2008-11-17 10:41:00,54.058,54.075,54.058,54.072,12800000.0
2008-11-17 10:42:00,54.08,54.131,54.08,54.131,11200000.0
2008-11-17 10:43:00,54.169,54.174,54.159,54.159,11200000.0
2008-11-17 10:44:00,54.163,54.163,54.155,54.155,12800000.0
2008-11-17 10:45:00,54.162,54.162,54.139,54.154,12800000.0
2008-11-17 10:46:00,54.162,54.175,54.162,54.175,12800000.0
2008-11-17 10:47:00,54.195,54.201,54.167,54.201,12800000.0
2008-11-17 10:48:00,54.204,54.215,54.195,54.215,12800000.0
2008-11-17 10:49:00,54.216,54.256,54.216,54.256,11200000.0
2008-11-17 10:50:00,54.274,54.278,54.265,54.265,16000000.0
2008-11-17 10:51:00,54.272,54.282,54.262,54.274,17600000.0
2008-11-17 10:52:00,54.286,54.29,54.275,54.277,11200000.0
2008-11-17 10:53:00,54.259,54.259,54.238,54.243,11200000.0
2008-11-17 10:54:00,54.263,54.284,54.263,54.284,17600000.0
2008-11-17 10:55:00,54.291,54.332,54.291,54.332,11200000.0
2008-11-17 10:56:00,54.342,54.347,54.34,54.34,11200000.0
2008-11-17 10:57:00,54.351,54.36,54.341,54.344,16000000.0
2008-11-17 10:58:00,54.321,54.342,54.25,54.34,12800000.0
2008-11-17 10:59:00,54.354,54.371,54.354,54.356,11200000.0
2008-11-17 11:00:00,54.356,54.362,54.345,54.361,12800000.0
2008-11-17 11:01:00,54.379,54.389,54.379,54.382,12800000.0
2008-11-17 11:02:00,54.365,54.369,54.342,54.342,16000000.0
2008-11-17 11:03:00,54.323,54.34,54.322,54.324,12200000.0
2008-11-17 11:04:00,54.333,54.375,54.333,54.375,14400000.0
2008-11-17 11:05:00,54.406,54.456,54.406,54.456,9600000.0
2008-11-17 11:06:00,54.461,54.461,54.44,54.448,17600000.0
2008-11-17 11:07:00,54.455,54.458,54.444,54.45,17600000.0
2008-11-17 11:08:00,54.399,54.471,54.399,54.45,11200000.0
2008-11-17 11:09:00,54.45,54.459,54.444,54.445,17600000.0
2008-11-17 11:10:00,54.428,54.442,54.422,54.437,12800000.0
2008-11-17 11:11:00,54.447,54.458,54.447,54.458,11200000.0
2008-11-17 11:12:00,54.463,54.519,54.463,54.515,17600000.0
2008-11-17 11:13:00,54.527,54.527,54.498,54.505,13800000.0
2008-11-17 11:14:00,54.497,54.501,54.492,54.492,11200000.0
2008-11-17 11:15:00,54.458,54.458,54.425,54.43,11200000.0
2008-11-17 11:16:00,54.422,54.446,54.422,54.446,12200000.0
2008-11-17 11:17:00,54.48,54.487,54.42,54.42,10600000.0
2008-11-17 11:18:00,54.401,54.409,54.394,54.409,13200000.0
2008-11-17 11:19:00,54.433,54.46,54.433,54.439,18000000.0
2008-11-17 11:20:00,54.432,54.439,54.426,54.432,12800000.0
2008-11-17 11:21:00,54.415,54.415,54.403,54.412,14200000.0
2008-11-17 11:22:00,54.432,54.432,54.416,54.424,12800000.0
2008-11-17 11:23:00,54.418,54.423,54.413,54.423,11600000.0
2008-11-17 11:24:00,54.432,54.445,54.429,54.445,12800000.0
2008-11-17 11:25:00,54.454,54.454,54.431,54.444,17600000.0
2008-11-17 11:26:00,54.444,54.444,54.405,54.405,14400000.0
2008-11-17 11:27:00,54.388,54.406,54.371,54.406,8000000.0
2008-11-17 11:28:00,54.436,54.451,54.436,54.45,14400000.0
2008-11-17 11:29:00,54.454,54.472,54.453,54.472,13800000.0
2008-11-17 11:30:00,54.473,54.51,54.473,54.51,14400000.0
2008-11-17 11:31:00,54.498,54.498,54.454,54.454,11200000.0
2008-11-17 11:32:00,54.463,54.463,54.417,54.417,17600000.0
2008-11-17 11:33:00,54.403,54.406,54.395,54.399,12800000.0
2008-11-17 11:34:00,54.417,54.432,54.417,54.427,12800000.0
2008-11-17 11:35:00,54.435,54.464,54.435,54.464,11200000.0
2008-11-17 11:36:00,54.465,54.473,54.465,54.466,12800000.0
2008-11-17 11:37:00,54.439,54.439,54.375,54.375,11200000.0
2008-11-17 11:38:00,54.354,54.354,54.342,54.342,11200000.0
2008-11-17 11:39:00,54.357,54.357,54.336,54.356,10600000.0
2008-11-17 11:40:00,54.327,54.327,54.308,54.316,11200000.0
2008-11-17 11:41:00,54.327,54.327,54.248,54.248,9600000.0
2008-11-17 11:42:00,54.199,54.272,54.199,54.272,17600000.0
2008-11-17 11:43:00,54.299,54.337,54.299,54.31,11200000.0
2008-11-17 11:44:00,54.311,54.311,54.304,54.307,11200000.0
2008-11-17 11:45:00,54.318,54.318,54.302,54.302,14800000.0
2008-11-17 11:46:00,54.292,54.301,54.269,54.269,11200000.0
2008-11-17 11:47:00,54.253,54.273,54.221,54.273,17600000.0
2008-11-17 11:48:00,54.306,54.316,54.301,54.316,10600000.0
2008-11-17 11:49:00,54.318,54.334,54.318,54.327,12800000.0
2008-11-17 11:50:00,54.33,54.33,54.319,54.319,17600000.0
2008-11-17 11:51:00,54.309,54.309,54.291,54.294,11200000.0
2008-11-17 11:52:00,54.305,54.305,54.282,54.285,11600000.0
2008-11-17 11:53:00,54.283,54.283,54.252,54.252,16000000.0
2008-11-17 11:54:00,54.259,54.284,54.259,54.284,14400000.0
2008-11-17 11:55:00,54.287,54.287,54.197,54.251,11200000.0
2008-11-17 11:56:00,54.23,54.237,54.211,54.211,12800000.0
2008-11-17 11:57:00,54.202,54.202,54.161,54.161,17000000.0
2008-11-17 11:58:00,54.139,54.145,54.139,54.142,11600000.0
2008-11-17 11:59:00,54.14,54.146,54.128,54.128,11200000.0
2008-11-17 12:00:00,54.141,54.163,54.141,54.161,11200000.0
2008-11-17 12:01:00,54.167,54.184,54.166,54.181,11200000.0
2008-11-17 12:02:00,54.192,54.204,54.192,54.201,14400000.0
2008-11-17 12:03:00,54.216,54.225,54.213,54.215,11200000.0
2008-11-17 12:04:00,54.2,54.2,54.165,54.165,17000000.0
2008-11-17 12:05:00,54.161,54.175,54.161,54.174,17600000.0
2008-11-17 12:06:00,54.171,54.171,54.154,54.155,12800000.0
2008-11-17 12:07:00,54.142,54.166,54.135,54.166,11200000.0
2008-11-17 12:08:00,54.161,54.179,54.161,54.179,11200000.0
2008-11-17 12:09:00,54.157,54.157,54.122,54.122,14400000.0
2008-11-17 12:10:00,54.11,54.117,54.084,54.084,11200000.0
2008-11-17 12:11:00,54.086,54.087,54.072,54.072,12800000.0
2008-11-17 12:12:00,54.071,54.085,54.071,54.077,11200000.0
2008-11-17 12:13:00,54.085,54.09,54.08,54.088,11200000.0
2008-11-17 12:14:00,54.088,54.09,54.082,54.09,12800000.0
2008-11-17 12:15:00,54.093,54.094,54.087,54.094,13200000.0
2008-11-17 12:16:00,54.082,54.084,54.071,54.071,12800000.0
2008-11-17 12:17:00,54.066,54.077,54.011,54.076,17600000.0
2008-11-17 12:18:00,54.057,54.059,54.048,54.05,16000000.0
2008-11-17 12:19:00,54.048,54.051,54.026,54.051,12800000.0
2008-11-17 12:20:00,54.067,54.067,54.05,54.053,14400000.0
2008-11-17 12:21:00,54.05,54.057,54.035,54.053,16000000.0
2008-11-17 12:22:00,54.045,54.075,54.042,54.075,16000000.0
2008-11-17 12:23:00,54.079,54.079,54.067,54.074,13800000.0
2008-11-17 12:24:00,54.064,54.09,54.059,54.09,12800000.0
2008-11-17 12:25:00,54.101,54.108,54.101,54.108,11200000.0
2008-11-17 12:26:00,54.105,54.108,54.099,54.106,11200000.0
2008-11-17 12:27:00,54.132,54.145,54.115,54.115,11200000.0
2008-11-17 12:28:00,54.122,54.122,54.107,54.107,12800000.0
2008-11-17 12:29:00,54.099,54.1,54.093,54.097,17000000.0
2008-11-17 12:30:00,54.094,54.117,54.094,54.115,17600000.0
2008-11-17 12:31:00,54.118,54.145,54.118,54.135,12800000.0
2008-11-17 12:32:00,54.103,54.127,54.103,54.125,12800000.0
2008-11-17 12:33:00,54.138,54.14,54.123,54.123,14400000.0
2008-11-17 12:34:00,54.116,54.119,54.113,54.119,12800000.0
2008-11-17 12:35:00,54.114,54.114,54.061,54.061,11200000.0
2008-11-17 12:36:00,54.057,54.076,54.057,54.066,11200000.0
2008-11-17 12:37:00,54.056,54.062,54.052,54.061,11200000.0
2008-11-17 12:38:00,54.072,54.1,53.995,54.1,17600000.0
2008-11-17 12:39:00,54.106,54.134,54.105,54.105,16000000.0
2008-11-17 12:40:00,54.103,54.136,54.081,54.136,15400000.0
2008-11-17 12:41:00,54.143,54.143,54.115,54.115,12800000.0
2008-11-17 12:42:00,54.114,54.115,54.105,54.108,14400000.0
2008-11-17 12:43:00,54.106,54.106,54.094,54.103,12800000.0
2008-11-17 12:44:00,54.095,54.107,54.091,54.107,17600000.0
2008-11-17 12:45:00,54.112,54.112,54.096,54.099,16000000.0
2008-11-17 12:46:00,54.096,54.097,54.09,54.095,12800000.0
2008-11-17 12:47:00,54.096,54.106,54.09,54.09,12800000.0
2008-11-17 12:48:00,54.119,54.12,54.104,54.106,11200000.0
2008-11-17 12:49:00,54.113,54.113,54.101,54.105,16000000.0
2008-11-17 12:50:00,54.1,54.1,54.079,54.085,14400000.0
2008-11-17 12:51:00,54.082,54.094,54.082,54.092,11200000.0
2008-11-17 12:52:00,54.096,54.097,54.088,54.097,11200000.0
2008-11-17 12:53:00,54.074,54.1,54.074,54.097,11200000.0
2008-11-17 12:54:00,54.104,54.109,54.1,54.1,12800000.0
2008-11-17 12:55:00,54.1,54.1,54.09,54.091,16000000.0
2008-11-17 12:56:00,54.068,54.071,54.06,54.068,11600000.0
2008-11-17 12:57:00,54.087,54.097,54.087,54.089,11200000.0
2008-11-17 12:58:00,54.079,54.079,54.062,54.062,17600000.0
2008-11-17 12:59:00,54.046,54.047,54.019,54.019,16000000.0
2008-11-17 13:00:00,54.037,54.056,54.037,54.056,12800000.0
2008-11-17 13:01:00,54.057,54.074,54.057,54.074,14400000.0
2008-11-17 13:02:00,54.078,54.078,54.067,54.067,12800000.0
2008-11-17 13:03:00,54.072,54.072,54.06,54.068,15400000.0
2008-11-17 13:04:00,54.046,54.046,54.02,54.02,11200000.0
2008-11-17 13:05:00,53.994,53.996,53.963,53.968,12800000.0
2008-11-17 13:06:00,53.972,53.99,53.972,53.99,11200000.0
2008-11-17 13:07:00,53.986,53.986,53.957,53.957,14400000.0
2008-11-17 13:08:00,53.912,53.912,53.813,53.813,17600000.0
2008-11-17 13:09:00,53.79,53.818,53.785,53.818,12800000.0
2008-11-17 13:10:00,53.811,53.853,53.811,53.85,16000000.0
2008-11-17 13:11:00,53.849,53.849,53.798,53.798,11200000.0
2008-11-17 13:12:00,53.804,53.831,53.804,53.831,12800000.0
2008-11-17 13:13:00,53.838,53.838,53.81,53.81,17600000.0
2008-11-17 13:14:00,53.814,53.814,53.795,53.795,12800000.0
2008-11-17 13:15:00,53.801,53.821,53.776,53.821,12800000.0
2008-11-17 13:16:00,53.844,53.874,53.844,53.874,18000000.0
2008-11-17 13:17:00,53.865,53.877,53.865,53.873,12800000.0
2008-11-17 13:18:00,53.857,53.86,53.843,53.846,11200000.0
2008-11-17 13:19:00,53.84,53.84,53.827,53.827,16000000.0
2008-11-17 13:20:00,53.82,53.83,53.809,53.83,17600000.0
2008-11-17 13:21:00,53.83,53.83,53.814,53.822,11200000.0
2008-11-17 13:22:00,53.813,53.822,53.807,53.822,12800000.0
2008-11-17 13:23:00,53.785,53.785,53.747,53.747,12800000.0
2008-11-17 13:24:00,53.739,53.739,53.712,53.715,11200000.0
2008-11-17 13:25:00,53.697,53.701,53.597,53.597,17600000.0
2008-11-17 13:26:00,53.658,53.658,53.591,53.631,17600000.0
2008-11-17 13:27:00,53.646,53.665,53.609,53.609,12800000.0
2008-11-17 13:28:00,53.592,53.592,53.486,53.564,16000000.0
2008-11-17 13:29:00,53.47,53.55,53.47,53.549,11200000.0
2008-11-17 13:30:00,53.545,53.579,53.545,53.579,12800000.0
2008-11-17 13:31:00,53.589,53.593,53.583,53.583,10600000.0
2008-11-17 13:32:00,53.575,53.58,53.575,53.575,11200000.0
2008-11-17 13:33:00,53.566,53.569,53.562,53.564,19200000.0
2008-11-17 13:34:00,53.56,53.566,53.56,53.565,12800000.0
2008-11-17 13:35:00,53.58,53.588,53.579,53.588,36800000.0
2008-11-17 13:36:00,53.583,53.589,53.583,53.589,17600000.0
2008-11-17 13:37:00,53.599,53.649,53.599,53.649,14400000.0
2008-11-17 13:38:00,53.644,53.644,53.623,53.625,33600000.0
2008-11-17 13:39:00,53.619,53.628,53.619,53.624,14400000.0
2008-11-17 13:40:00,53.639,53.666,53.639,53.657,39400000.0
2008-11-17 13:41:00,53.651,53.651,53.631,53.637,16000000.0
2008-11-17 13:42:00,53.612,53.618,53.592,53.592,11200000.0
2008-11-17 13:43:00,53.608,53.621,53.594,53.621,27200000.0
2008-11-17 13:44:00,53.622,53.622,53.606,53.607,33600000.0
2008-11-17 13:45:00,53.624,53.624,53.612,53.612,20800000.0
2008-11-17 13:46:00,53.6,53.6,53.58,53.58,23400000.0
2008-11-17 13:47:00,53.54,53.54,53.52,53.523,12800000.0
2008-11-17 13:48:00,53.495,53.495,53.474,53.479,12800000.0
2008-11-17 13:49:00,53.5,53.514,53.5,53.514,17600000.0
2008-11-17 13:50:00,53.507,53.519,53.502,53.513,11200000.0
2008-11-17 13:51:00,53.504,53.517,53.504,53.516,24000000.0
2008-11-17 13:52:00,53.553,53.553,53.52,53.52,12800000.0
2008-11-17 13:53:00,53.536,53.541,53.534,53.534,17600000.0
2008-11-17 13:54:00,53.546,53.555,53.542,53.542,25600000.0
2008-11-17 13:55:00,53.537,53.542,53.532,53.542,14400000.0
2008-11-17 13:56:00,53.548,53.548,53.54,53.544,14400000.0
2008-11-17 13:57:00,53.543,53.543,53.53,53.532,28800000.0
2008-11-17 13:58:00,53.547,53.56,53.547,53.56,14400000.0
2008-11-17 13:59:00,53.544,53.544,53.514,53.514,32000000.0
2008-11-17 14:00:00,53.491,53.54,53.491,53.54,47800000.0
2008-11-17 14:01:00,53.571,53.603,53.571,53.603,31400000.0
2008-11-17 14:02:00,53.609,53.64,53.609,53.64,14400000.0
2008-11-17 14:03:00,53.647,53.655,53.647,53.653,14400000.0
2008-11-17 14:04:00,53.651,53.651,53.645,53.65,11200000.0
2008-11-17 14:05:00,53.65,53.657,53.65,53.657,24000000.0
2008-11-17 14:06:00,53.659,53.664,53.655,53.663,36800000.0
2008-11-17 14:07:00,53.678,53.705,53.678,53.705,40000000.0
2008-11-17 14:08:00,53.717,53.721,53.708,53.717,16000000.0
2008-11-17 14:09:00,53.703,53.709,53.694,53.709,33600000.0
2008-11-17 14:10:00,53.707,53.72,53.707,53.72,33600000.0
2008-11-17 14:11:00,53.723,53.735,53.723,53.735,14800000.0
2008-11-17 14:12:00,53.73,53.733,53.717,53.717,27200000.0
2008-11-17 14:13:00,53.723,53.726,53.716,53.726,14400000.0
2008-11-17 14:14:00,53.73,53.736,53.73,53.736,12800000.0
2008-11-17 14:15:00,53.744,53.771,53.744,53.771,28800000.0
2008-11-17 14:16:00,53.799,53.81,53.775,53.775,26000000.0
2008-11-17 14:17:00,53.772,53.802,53.772,53.798,12800000.0
2008-11-17 14:18:00,53.803,53.819,53.798,53.819,16000000.0
2008-11-17 14:19:00,53.832,53.832,53.79,53.79,13200000.0
2008-11-17 14:20:00,53.811,53.83,53.811,53.83,26000000.0
2008-11-17 14:21:00,53.835,53.848,53.834,53.848,28800000.0
2008-11-17 14:22:00,53.892,53.929,53.892,53.917,24000000.0
2008-11-17 14:23:00,53.921,53.939,53.917,53.917,47400000.0
2008-11-17 14:24:00,53.896,53.896,53.879,53.879,12800000.0
2008-11-17 14:25:00,53.882,53.882,53.846,53.85,13200000.0
2008-11-17 14:26:00,53.841,53.847,53.838,53.838,12800000.0
2008-11-17 14:27:00,53.838,53.848,53.829,53.835,17600000.0
2008-11-17 14:28:00,53.843,53.859,53.839,53.855,11200000.0
2008-11-17 14:29:00,53.857,53.857,53.829,53.829,36200000.0
2008-11-17 14:30:00,53.816,53.816,53.795,53.799,22400000.0
2008-11-17 14:31:00,53.768,53.768,53.746,53.746,21200000.0
2008-11-17 14:32:00,53.728,53.747,53.727,53.747,40000000.0
2008-11-17 14:33:00,53.753,53.767,53.741,53.741,24000000.0
2008-11-17 14:34:00,53.726,53.726,53.684,53.684,33600000.0
2008-11-17 14:35:00,53.67,53.683,53.666,53.677,14400000.0
2008-11-17 14:36:00,53.681,53.681,53.669,53.681,12800000.0
2008-11-17 14:37:00,53.691,53.71,53.691,53.709,11200000.0
2008-11-17 14:38:00,53.713,53.735,53.713,53.726,56000000.0
2008-11-17 14:39:00,53.722,53.748,53.722,53.748,12800000.0
2008-11-17 14:40:00,53.737,53.751,53.732,53.743,14400000.0
2008-11-17 14:41:00,53.741,53.751,53.741,53.751,56000000.0
2008-11-17 14:42:00,53.755,53.755,53.716,53.724,12800000.0
2008-11-17 14:43:00,53.727,53.738,53.727,53.733,25000000.0
2008-11-17 14:44:00,53.727,53.73,53.71,53.71,11200000.0
2008-11-17 14:45:00,53.716,53.72,53.711,53.72,11200000.0
2008-11-17 14:46:00,53.722,53.724,53.717,53.722,11200000.0
2008-11-17 14:47:00,53.702,53.704,53.691,53.699,16000000.0
2008-11-17 14:48:00,53.7,53.707,53.699,53.707,19200000.0
2008-11-17 14:49:00,53.71,53.717,53.706,53.711,32000000.0
2008-11-17 14:50:00,53.697,53.697,53.682,53.683,28200000.0
2008-11-17 14:51:00,53.672,53.672,53.648,53.659,32000000.0
2008-11-17 14:52:00,53.642,53.654,53.622,53.639,12800000.0
2008-11-17 14:53:00,53.598,53.598,53.593,53.594,17600000.0
2008-11-17 14:54:00,53.586,53.59,53.586,53.588,12800000.0
2008-11-17 14:55:00,53.6,53.632,53.6,53.631,16000000.0
2008-11-17 14:56:00,53.615,53.628,53.615,53.628,12200000.0
2008-11-17 14:57:00,53.626,53.626,53.611,53.611,12800000.0
2008-11-17 14:58:00,53.612,53.625,53.61,53.622,17600000.0
2008-11-17 14:59:00,53.629,53.637,53.629,53.63,8000000.0
2008-11-17 15:00:00,53.626,53.627,53.621,53.627,14400000.0
2008-11-17 15:01:00,53.618,53.626,53.611,53.611,12800000.0
2008-11-17 15:02:00,53.618,53.629,53.614,53.626,27200000.0
2008-11-17 15:03:00,53.626,53.626,53.62,53.62,12800000.0
2008-11-17 15:04:00,53.621,53.621,53.609,53.614,24000000.0
2008-11-17 15:05:00,53.594,53.61,53.588,53.601,11200000.0
2008-11-17 15:06:00,53.615,53.629,53.615,53.624,11200000.0
2008-11-17 15:07:00,53.635,53.639,53.631,53.634,25600000.0
2008-11-17 15:08:00,53.63,53.633,53.623,53.633,22400000.0
2008-11-17 15:09:00,53.634,53.634,53.593,53.593,16000000.0
2008-11-17 15:10:00,53.547,53.571,53.545,53.568,40000000.0
2008-11-17 15:11:00,53.56,53.56,53.533,53.538,32000000.0
2008-11-17 15:12:00,53.541,53.566,53.541,53.566,30400000.0
2008-11-17 15:13:00,53.591,53.615,53.591,53.615,44800000.0
2008-11-17 15:14:00,53.634,53.652,53.604,53.604,35200000.0
2008-11-17 15:15:00,53.605,53.63,53.605,53.63,22400000.0
2008-11-17 15:16:00,53.643,53.682,53.643,53.682,37200000.0
2008-11-17 15:17:00,53.707,53.741,53.707,53.741,22400000.0
2008-11-17 15:18:00,53.762,53.762,53.74,53.741,22400000.0
2008-11-17 15:19:00,53.702,53.702,53.62,53.62,16000000.0
2008-11-17 15:20:00,53.586,53.621,53.586,53.621,24000000.0
2008-11-17 15:21:00,53.647,53.674,53.647,53.674,14400000.0
2008-11-17 15:22:00,53.646,53.677,53.646,53.665,14400000.0
2008-11-17 15:23:00,53.678,53.693,53.678,53.693,48400000.0
2008-11-17 15:24:00,53.687,53.687,53.672,53.672,25600000.0
2008-11-17 15:25:00,53.667,53.682,53.667,53.678,27200000.0
2008-11-17 15:26:00,53.668,53.668,53.648,53.65,40000000.0
2008-11-17 15:27:00,53.642,53.642,53.621,53.633,28800000.0
2008-11-17 15:28:00,53.669,53.682,53.667,53.667,70400000.0
2008-11-17 15:29:00,53.672,53.672,53.546,53.626,45800000.0
2008-11-17 15:30:00,53.541,53.636,53.502,53.547,115200000.0
2008-11-17 15:31:00,53.652,53.658,53.647,53.647,60800000.0
2008-11-17 15:32:00,53.653,53.653,53.636,53.636,30400000.0
2008-11-17 15:33:00,53.628,53.632,53.621,53.621,30400000.0
2008-11-17 15:34:00,53.633,53.633,53.61,53.61,22400000.0
2008-11-17 15:35:00,53.594,53.594,53.547,53.547,33000000.0
2008-11-17 15:36:00,53.491,53.548,53.491,53.545,32000000.0
2008-11-17 15:37:00,53.503,53.533,53.482,53.533,30400000.0
2008-11-17 15:38:00,53.539,53.57,53.539,53.57,59200000.0
2008-11-17 15:39:00,53.568,53.572,53.535,53.535,37200000.0
2008-11-17 15:40:00,53.501,53.501,53.471,53.471,35200000.0
2008-11-17 15:41:00,53.466,53.516,53.46,53.516,25600000.0
2008-11-17 15:42:00,53.521,53.521,53.502,53.502,43200000.0
2008-11-17 15:43:00,53.502,53.518,53.502,53.512,27200000.0
2008-11-17 15:44:00,53.494,53.494,53.449,53.449,27200000.0
2008-11-17 15:45:00,53.46,53.464,53.442,53.452,16000000.0
2008-11-17 15:46:00,53.453,53.477,53.453,53.477,14400000.0
2008-11-17 15:47:00,53.496,53.507,53.493,53.496,30400000.0
2008-11-17 15:48:00,53.502,53.502,53.474,53.481,26000000.0
2008-11-17 15:49:00,53.47,53.487,53.47,53.487,11200000.0
2008-11-17 15:50:00,53.503,53.503,53.401,53.401,25600000.0
2008-11-17 15:51:00,53.366,53.38,53.353,53.353,43200000.0
2008-11-17 15:52:00,53.342,53.353,53.317,53.317,20800000.0
2008-11-17 15:53:00,53.37,53.405,53.37,53.393,23400000.0
2008-11-17 15:54:00,53.396,53.396,53.385,53.385,28200000.0
2008-11-17 15:55:00,53.36,53.36,53.341,53.355,24000000.0
2008-11-17 15:56:00,53.357,53.363,53.354,53.362,51600000.0
2008-11-17 15:57:00,53.365,53.431,53.365,53.431,12800000.0
2008-11-17 15:58:00,53.448,53.454,53.446,53.453,19200000.0
2008-11-17 15:59:00,53.446,53.446,53.422,53.428,36800000.0
2008-11-17 16:00:00,53.429,53.433,53.409,53.433,51200000.0
2008-11-17 16:01:00,53.434,53.44,53.43,53.435,42000000.0
2008-11-17 16:02:00,53.432,53.432,53.414,53.422,22400000.0
2008-11-17 16:03:00,53.447,53.447,53.438,53.446,64000000.0
2008-11-17 16:04:00,53.453,53.462,53.443,53.443,44800000.0
2008-11-17 16:05:00,53.438,53.445,53.434,53.445,48000000.0
2008-11-17 16:06:00,53.442,53.442,53.417,53.417,35200000.0
2008-11-17 16:07:00,53.428,53.435,53.417,53.435,32000000.0
2008-11-17 16:08:00,53.44,53.474,53.437,53.474,45600000.0
2008-11-17 16:09:00,53.488,53.498,53.48,53.498,44200000.0
2008-11-17 16:10:00,53.501,53.519,53.495,53.509,41600000.0
2008-11-17 16:11:00,53.54,53.576,53.54,53.573,14400000.0
2008-11-17 16:12:00,53.588,53.607,53.588,53.606,56400000.0
2008-11-17 16:13:00,53.657,53.733,53.657,53.733,11200000.0
2008-11-17 16:14:00,53.768,53.811,53.768,53.811,49600000.0
2008-11-17 16:15:00,53.824,53.828,53.818,53.818,59200000.0
2008-11-17 16:16:00,53.845,53.892,53.845,53.892,17600000.0
2008-11-17 16:17:00,53.938,53.961,53.938,53.94,38400000.0
2008-11-17 16:18:00,53.922,53.922,53.843,53.843,38400000.0
2008-11-17 16:19:00,53.849,53.849,53.816,53.816,22400000.0
2008-11-17 16:20:00,53.751,53.751,53.733,53.751,11200000.0
2008-11-17 16:21:00,53.771,53.779,53.77,53.771,27200000.0
2008-11-17 16:22:00,53.782,53.858,53.782,53.858,42000000.0
2008-11-17 16:23:00,53.864,53.917,53.863,53.916,43200000.0
2008-11-17 16:24:00,53.926,53.946,53.926,53.942,17600000.0
2008-11-17 16:25:00,53.945,53.967,53.94,53.967,33000000.0
2008-11-17 16:26:00,53.976,53.981,53.961,53.981,17600000.0
2008-11-17 16:27:00,53.977,53.989,53.914,53.914,35200000.0
2008-11-17 16:28:00,53.912,53.912,53.858,53.858,26400000.0
2008-11-17 16:29:00,53.857,53.857,53.844,53.846,11600000.0
2008-11-17 16:30:00,53.82,53.82,53.805,53.81,43200000.0
2008-11-17 16:31:00,53.83,53.875,53.83,53.874,41000000.0
2008-11-17 16:32:00,53.902,53.913,53.902,53.906,12800000.0
2008-11-17 16:33:00,53.885,53.885,53.768,53.768,27200000.0
2008-11-17 16:34:00,53.75,53.763,53.747,53.757,35600000.0
2008-11-17 16:35:00,53.771,53.782,53.77,53.772,52800000.0
2008-11-17 16:36:00,53.798,53.846,53.798,53.846,51200000.0
2008-11-17 16:37:00,53.853,53.922,53.835,53.922,41600000.0
2008-11-17 16:38:00,53.943,54.02,53.943,53.971,40000000.0
2008-11-17 16:39:00,53.925,53.94,53.863,53.863,35200000.0
2008-11-17 16:40:00,53.829,53.829,53.736,53.736,56000000.0
2008-11-17 16:41:00,53.718,53.747,53.68,53.747,74000000.0
2008-11-17 16:42:00,53.757,53.82,53.75,53.75,53800000.0
2008-11-17 16:43:00,53.782,53.827,53.768,53.81,17600000.0
2008-11-17 16:44:00,53.816,53.828,53.772,53.814,10600000.0
2008-11-17 16:45:00,53.805,53.805,53.745,53.745,57600000.0
2008-11-17 16:46:00,53.747,53.747,53.647,53.647,12800000.0
2008-11-17 16:47:00,53.667,53.687,53.641,53.687,70800000.0
2008-11-17 16:48:00,53.706,53.706,53.69,53.69,52800000.0
2008-11-17 16:49:00,53.699,53.709,53.673,53.694,37200000.0
2008-11-17 16:50:00,53.695,53.695,53.681,53.69,75200000.0
2008-11-17 16:51:00,53.693,53.698,53.665,53.665,32000000.0
2008-11-17 16:52:00,53.691,53.785,53.691,53.785,46400000.0
2008-11-17 16:53:00,53.799,53.829,53.781,53.781,30400000.0
2008-11-17 16:54:00,53.734,53.734,53.69,53.702,11200000.0
2008-11-17 16:55:00,53.706,53.706,53.689,53.691,27200000.0
2008-11-17 16:56:00,53.695,53.714,53.695,53.713,36800000.0
2008-11-17 16:57:00,53.711,53.773,53.711,53.773,19200000.0
2008-11-17 16:58:00,53.826,53.836,53.821,53.836,12800000.0
2008-11-17 16:59:00,53.908,53.921,53.839,53.839,51600000.0
2008-11-17 17:00:00,53.828,53.829,53.816,53.827,50000000.0
2008-11-17 17:01:00,53.823,53.825,53.815,53.816,40000000.0
2008-11-17 17:02:00,53.821,53.851,53.821,53.851,33600000.0
2008-11-17 17:03:00,53.858,53.858,53.831,53.831,44800000.0
2008-11-17 17:04:00,53.844,53.852,53.842,53.848,41000000.0
2008-11-17 17:05:00,53.842,53.842,53.834,53.835,54400000.0
2008-11-17 17:06:00,53.828,53.83,53.821,53.825,59200000.0
2008-11-17 17:07:00,53.812,53.812,53.797,53.798,35200000.0
2008-11-17 17:08:00,53.762,53.763,53.752,53.758,68800000.0
2008-11-17 17:09:00,53.754,53.776,53.754,53.77,58600000.0
2008-11-17 17:10:00,53.776,53.776,53.763,53.767,25000000.0
2008-11-17 17:11:00,53.745,53.747,53.732,53.732,38400000.0
2008-11-17 17:12:00,53.72,53.729,53.71,53.726,25000000.0
2008-11-17 17:13:00,53.723,53.724,53.711,53.72,28800000.0
2008-11-17 17:14:00,53.727,53.744,53.727,53.744,22400000.0
2008-11-17 17:15:00,53.737,53.737,53.712,53.712,19200000.0
2008-11-17 17:16:00,53.719,53.725,53.719,53.72,9600000.0
2008-11-17 17:17:00,53.719,53.719,53.689,53.689,38400000.0
2008-11-17 17:18:00,53.679,53.679,53.667,53.668,57600000.0
2008-11-17 17:19:00,53.629,53.629,53.565,53.565,24000000.0
2008-11-17 17:20:00,53.555,53.567,53.527,53.527,16000000.0
2008-11-17 17:21:00,53.536,53.536,53.516,53.521,28200000.0
2008-11-17 17:22:00,53.536,53.543,53.532,53.532,19200000.0
2008-11-17 17:23:00,53.533,53.588,53.533,53.588,11200000.0
2008-11-17 17:24:00,53.615,53.616,53.598,53.616,12800000.0
2008-11-17 17:25:00,53.629,53.629,53.612,53.625,17000000.0
2008-11-17 17:26:00,53.631,53.631,53.602,53.602,35200000.0
2008-11-17 17:27:00,53.6,53.6,53.56,53.569,46400000.0
2008-11-17 17:28:00,53.549,53.566,53.549,53.566,32000000.0
2008-11-17 17:29:00,53.583,53.584,53.571,53.584,27000000.0
2008-11-17 17:30:00,53.581,53.636,53.581,53.593,17600000.0
2008-11-17 17:31:00,53.59,53.59,53.494,53.494,88000000.0
2008-11-17 17:32:00,53.521,53.54,53.521,53.528,53600000.0
2008-11-17 17:33:00,53.53,53.53,53.485,53.504,36800000.0
2008-11-17 17:34:00,53.505,53.511,53.5,53.506,64400000.0
2008-11-17 17:35:00,53.525,53.536,53.504,53.504,43200000.0
2008-11-17 17:36:00,53.495,53.499,53.479,53.479,33600000.0
2008-11-17 17:37:00,53.495,53.529,53.495,53.529,16000000.0
2008-11-17 17:38:00,53.51,53.522,53.505,53.522,35200000.0
2008-11-17 17:39:00,53.522,53.522,53.495,53.51,16000000.0
2008-11-17 17:40:00,53.5,53.5,53.461,53.461,74600000.0
2008-11-17 17:41:00,53.481,53.514,53.481,53.486,12800000.0
2008-11-17 17:42:00,53.48,53.483,53.458,53.459,12800000.0
2008-11-17 17:43:00,53.474,53.511,53.474,53.511,17600000.0
2008-11-17 17:44:00,53.52,53.53,53.519,53.526,30400000.0
2008-11-17 17:45:00,53.538,53.538,53.521,53.523,30400000.0
2008-11-17 17:46:00,53.514,53.514,53.501,53.502,41600000.0
2008-11-17 17:47:00,53.503,53.503,53.486,53.486,57600000.0
2008-11-17 17:48:00,53.492,53.503,53.476,53.498,57000000.0
2008-11-17 17:49:00,53.508,53.51,53.498,53.502,46400000.0
2008-11-17 17:50:00,53.487,53.492,53.484,53.49,12800000.0
2008-11-17 17:51:00,53.475,53.492,53.475,53.49,49400000.0
2008-11-17 17:52:00,53.504,53.539,53.504,53.539,43600000.0
2008-11-17 17:53:00,53.569,53.59,53.558,53.558,33000000.0
2008-11-17 17:54:00,53.542,53.542,53.509,53.509,38400000.0
2008-11-17 17:55:00,53.476,53.476,53.453,53.453,40000000.0
2008-11-17 17:56:00,53.437,53.476,53.437,53.476,44800000.0
2008-11-17 17:57:00,53.476,53.476,53.455,53.455,36800000.0
2008-11-17 17:58:00,53.436,53.439,53.418,53.439,17600000.0
2008-11-17 17:59:00,53.475,53.482,53.457,53.473,62400000.0
2008-11-17 18:00:00,53.448,53.456,53.446,53.446,51600000.0
2008-11-17 18:01:00,53.446,53.515,53.446,53.515,32000000.0
2008-11-17 18:02:00,53.539,53.548,53.531,53.536,24000000.0
2008-11-17 18:03:00,53.542,53.557,53.541,53.557,36800000.0
2008-11-17 18:04:00,53.564,53.632,53.557,53.632,33000000.0
2008-11-17 18:05:00,53.66,53.7,53.66,53.692,12800000.0
2008-11-17 18:06:00,53.699,53.701,53.69,53.695,30400000.0
2008-11-17 18:07:00,53.712,53.712,53.705,53.705,11200000.0
2008-11-17 18:08:00,53.694,53.694,53.644,53.651,84800000.0
2008-11-17 18:09:00,53.679,53.706,53.667,53.706,33600000.0
2008-11-17 18:10:00,53.76,53.907,53.76,53.891,16000000.0
2008-11-17 18:11:00,53.905,53.905,53.863,53.863,12800000.0
2008-11-17 18:12:00,53.872,53.872,53.812,53.839,12800000.0
2008-11-17 18:13:00,53.826,53.826,53.766,53.766,27200000.0
2008-11-17 18:14:00,53.757,53.757,53.717,53.717,19200000.0
2008-11-17 18:15:00,53.718,53.747,53.709,53.747,29800000.0
2008-11-17 18:16:00,53.753,53.755,53.734,53.748,56000000.0
2008-11-17 18:17:00,53.765,53.799,53.765,53.799,43200000.0
2008-11-17 18:18:00,53.834,53.844,53.725,53.725,30400000.0
2008-11-17 18:19:00,53.741,53.775,53.741,53.764,46400000.0
2008-11-17 18:20:00,53.772,53.785,53.772,53.784,42600000.0
2008-11-17 18:21:00,53.757,53.757,53.733,53.736,12800000.0
2008-11-17 18:22:00,53.737,53.746,53.73,53.732,33000000.0
2008-11-17 18:23:00,53.743,53.743,53.726,53.729,46400000.0
2008-11-17 18:24:00,53.732,53.737,53.725,53.737,52800000.0
2008-11-17 18:25:00,53.748,53.757,53.738,53.744,33600000.0
2008-11-17 18:26:00,53.742,53.744,53.737,53.737,30400000.0
2008-11-17 18:27:00,53.727,53.729,53.718,53.718,33000000.0
2008-11-17 18:28:00,53.73,53.75,53.73,53.75,12800000.0
2008-11-17 18:29:00,53.744,53.746,53.729,53.746,25600000.0
2008-11-17 18:30:00,53.725,53.728,53.714,53.728,36800000.0
2008-11-17 18:31:00,53.733,53.767,53.733,53.767,11200000.0
2008-11-17 18:32:00,53.768,53.819,53.757,53.819,70400000.0
2008-11-17 18:33:00,53.823,53.823,53.802,53.806,32000000.0
2008-11-17 18:34:00,53.797,53.808,53.79,53.79,19200000.0
2008-11-17 18:35:00,53.794,53.803,53.791,53.798,44000000.0
2008-11-17 18:36:00,53.779,53.792,53.778,53.78,68800000.0
2008-11-17 18:37:00,53.782,53.841,53.762,53.841,36800000.0
2008-11-17 18:38:00,53.83,53.919,53.83,53.919,48400000.0
2008-11-17 18:39:00,53.971,54.022,53.971,53.988,76600000.0
2008-11-17 18:40:00,53.971,53.971,53.944,53.944,65600000.0
2008-11-17 18:41:00,53.934,53.937,53.925,53.937,71400000.0
2008-11-17 18:42:00,53.925,53.925,53.814,53.814,78400000.0
2008-11-17 18:43:00,53.782,53.782,53.766,53.782,49400000.0
2008-11-17 18:44:00,53.765,53.773,53.765,53.773,30400000.0
2008-11-17 18:45:00,53.811,53.884,53.809,53.884,12800000.0
2008-11-17 18:46:00,53.831,53.839,53.812,53.839,12800000.0
2008-11-17 18:47:00,53.841,53.853,53.838,53.853,14400000.0
2008-11-17 18:48:00,53.877,54.012,53.877,54.012,28200000.0
2008-11-17 18:49:00,54.009,54.054,53.999,54.054,24000000.0
2008-11-17 18:50:00,54.083,54.089,54.082,54.082,46400000.0
2008-11-17 18:51:00,54.09,54.134,54.09,54.134,12800000.0
2008-11-17 18:52:00,54.195,54.262,54.195,54.257,19200000.0
2008-11-17 18:53:00,54.275,54.289,54.275,54.289,29800000.0
2008-11-17 18:54:00,54.253,54.271,54.241,54.268,19200000.0
2008-11-17 18:55:00,54.276,54.276,54.255,54.257,22400000.0
2008-11-17 18:56:00,54.266,54.266,54.246,54.251,16000000.0
2008-11-17 18:57:00,54.254,54.312,54.254,54.312,18600000.0
2008-11-17 18:58:00,54.292,54.292,54.264,54.275,32000000.0
2008-11-17 18:59:00,54.287,54.287,54.277,54.278,32000000.0
2008-11-17 19:00:00,54.267,54.295,54.267,54.295,14400000.0
2008-11-17 19:01:00,54.27,54.27,54.097,54.097,19200000.0
2008-11-17 19:02:00,54.062,54.065,54.045,54.046,43200000.0
2008-11-17 19:03:00,54.05,54.05,54.031,54.031,14400000.0
2008-11-17 19:04:00,54.026,54.048,54.026,54.037,17600000.0
2008-11-17 19:05:00,54.05,54.116,54.05,54.116,22800000.0
2008-11-17 19:06:00,54.119,54.126,54.112,54.112,56000000.0
2008-11-17 19:07:00,54.11,54.115,54.105,54.114,35200000.0
2008-11-17 19:08:00,54.125,54.167,54.125,54.167,22400000.0
2008-11-17 19:09:00,54.181,54.265,54.181,54.265,12800000.0
2008-11-17 19:10:00,54.253,54.314,54.253,54.314,8000000.0
2008-11-17 19:11:00,54.293,54.293,54.196,54.196,30400000.0
2008-11-17 19:12:00,54.225,54.246,54.211,54.221,24000000.0
2008-11-17 19:13:00,54.202,54.269,54.202,54.269,12800000.0
2008-11-17 19:14:00,54.305,54.313,54.297,54.31,12800000.0
2008-11-17 19:15:00,54.344,54.35,54.33,54.35,16000000.0
2008-11-17 19:16:00,54.355,54.355,54.311,54.318,12800000.0
2008-11-17 19:17:00,54.324,54.33,54.316,54.329,14400000.0
2008-11-17 19:18:00,54.34,54.367,54.321,54.367,31400000.0
2008-11-17 19:19:00,54.404,54.416,54.404,54.406,11200000.0
2008-11-17 19:20:00,54.4,54.403,54.38,54.403,14400000.0
2008-11-17 19:21:00,54.406,54.414,54.402,54.414,17600000.0
2008-11-17 19:22:00,54.407,54.407,54.372,54.384,14400000.0
2008-11-17 19:23:00,54.389,54.394,54.356,54.356,16400000.0
2008-11-17 19:24:00,54.36,54.374,54.357,54.357,48000000.0
2008-11-17 19:25:00,54.357,54.357,54.289,54.289,11200000.0
2008-11-17 19:26:00,54.276,54.285,54.275,54.278,41000000.0
2008-11-17 19:27:00,54.251,54.251,54.179,54.179,14400000.0
2008-11-17 19:28:00,54.178,54.19,54.168,54.187,12800000.0
2008-11-17 19:29:00,54.147,54.214,54.126,54.214,12800000.0
2008-11-17 19:30:00,54.25,54.285,54.25,54.285,11200000.0
2008-11-17 19:31:00,54.347,54.382,54.347,54.382,12800000.0
2008-11-17 19:32:00,54.363,54.373,54.357,54.372,11200000.0
2008-11-17 19:33:00,54.391,54.391,54.379,54.379,11200000.0
2008-11-17 19:34:00,54.386,54.386,54.374,54.379,12800000.0
2008-11-17 19:35:00,54.348,54.353,54.296,54.3,17600000.0
2008-11-17 19:36:00,54.296,54.315,54.295,54.314,15400000.0
2008-11-17 19:37:00,54.291,54.291,54.255,54.255,11200000.0
2008-11-17 19:38:00,54.225,54.225,54.159,54.159,11200000.0
2008-11-17 19:39:00,54.124,54.124,54.082,54.082,12800000.0
2008-11-17 19:40:00,54.075,54.104,54.075,54.104,11200000.0
2008-11-17 19:41:00,54.113,54.12,54.111,54.12,11200000.0
2008-11-17 19:42:00,54.115,54.117,54.093,54.093,11200000.0
2008-11-17 19:43:00,54.096,54.113,54.096,54.113,19200000.0
2008-11-17 19:44:00,54.129,54.139,54.125,54.13,11200000.0
2008-11-17 19:45:00,54.145,54.145,54.129,54.142,15400000.0
2008-11-17 19:46:00,54.143,54.16,54.143,54.149,14400000.0
2008-11-17 19:47:00,54.16,54.213,54.16,54.209,17600000.0
2008-11-17 19:48:00,54.211,54.211,54.191,54.207,12800000.0
2008-11-17 19:49:00,54.211,54.217,54.21,54.213,30400000.0
2008-11-17 19:50:00,54.196,54.196,54.181,54.186,12800000.0
2008-11-17 19:51:00,54.182,54.19,54.179,54.179,12800000.0
2008-11-17 19:52:00,54.173,54.187,54.165,54.18,16000000.0
2008-11-17 19:53:00,54.179,54.182,54.177,54.177,12800000.0
2008-11-17 19:54:00,54.169,54.175,54.169,54.172,12800000.0
2008-11-17 19:55:00,54.163,54.163,54.135,54.135,10600000.0
2008-11-17 19:56:00,54.086,54.112,54.064,54.112,15400000.0
2008-11-17 19:57:00,54.122,54.122,54.069,54.069,9600000.0
2008-11-17 19:58:00,54.067,54.1,54.067,54.1,11200000.0
2008-11-17 19:59:00,54.106,54.126,54.106,54.126,12800000.0
2008-11-17 20:00:00,54.093,54.093,54.072,54.087,17600000.0
2008-11-17 20:01:00,54.089,54.089,54.053,54.053,11200000.0
2008-11-17 20:02:00,54.045,54.047,54.033,54.033,17600000.0
2008-11-17 20:03:00,54.02,54.055,54.02,54.055,16000000.0
2008-11-17 20:04:00,54.048,54.048,54.025,54.025,30400000.0
2008-11-17 20:05:00,54.01,54.041,54.006,54.035,12800000.0
2008-11-17 20:06:00,53.993,54.004,53.986,54.0,11200000.0
2008-11-17 20:07:00,54.003,54.023,54.003,54.023,9600000.0
2008-11-17 20:08:00,54.008,54.023,54.003,54.023,38800000.0
2008-11-17 20:09:00,54.028,54.036,54.025,54.034,11200000.0
2008-11-17 20:10:00,54.045,54.054,54.045,54.054,16000000.0
2008-11-17 20:11:00,54.041,54.041,54.02,54.02,11200000.0
2008-11-17 20:12:00,54.018,54.037,54.018,54.037,11200000.0
2008-11-17 20:13:00,54.042,54.046,54.038,54.039,27200000.0
2008-11-17 20:14:00,54.043,54.044,53.98,54.039,14400000.0
2008-11-17 20:15:00,54.027,54.027,54.009,54.009,7400000.0
2008-11-17 20:16:00,54.005,54.005,53.993,53.994,28200000.0
2008-11-17 20:17:00,54.0,54.007,53.994,54.004,33000000.0
2008-11-17 20:18:00,54.006,54.006,53.996,53.997,33200000.0
2008-11-17 20:19:00,53.99,54.008,53.989,54.008,11200000.0
2008-11-17 20:20:00,54.015,54.042,54.015,54.033,19200000.0
2008-11-17 20:21:00,54.028,54.037,54.022,54.028,16000000.0
2008-11-17 20:22:00,54.01,54.016,54.006,54.006,14400000.0
2008-11-17 20:23:00,54.001,54.007,53.995,53.995,12800000.0
2008-11-17 20:24:00,54.001,54.004,53.99,53.99,7400000.0
2008-11-17 20:25:00,54.007,54.087,54.007,54.087,11200000.0
2008-11-17 20:26:00,54.087,54.122,54.087,54.122,16000000.0
2008-11-17 20:27:00,54.14,54.15,54.14,54.147,12800000.0
2008-11-17 20:28:00,54.161,54.161,54.14,54.14,11200000.0
2008-11-17 20:29:00,54.156,54.18,54.08,54.138,15400000.0
2008-11-17 20:30:00,54.145,54.163,54.145,54.163,27200000.0
2008-11-17 20:31:00,54.169,54.189,54.169,54.189,12800000.0
2008-11-17 20:32:00,54.189,54.189,54.155,54.159,12800000.0
2008-11-17 20:33:00,54.159,54.159,54.143,54.155,12200000.0
2008-11-17 20:34:00,54.138,54.145,54.118,54.118,10000000.0
2008-11-17 20:35:00,54.106,54.109,54.097,54.097,11200000.0
2008-11-17 20:36:00,54.086,54.086,54.029,54.029,15400000.0
2008-11-17 20:37:00,54.009,54.025,54.009,54.025,12800000.0
2008-11-17 20:38:00,54.03,54.039,54.026,54.032,12800000.0
2008-11-17 20:39:00,54.055,54.068,54.054,54.068,14400000.0
2008-11-17 20:40:00,54.06,54.071,54.055,54.057,11200000.0
2008-11-17 20:41:00,54.039,54.044,54.035,54.044,11200000.0
2008-11-17 20:42:00,54.043,54.05,54.042,54.047,11200000.0
2008-11-17 20:43:00,54.047,54.047,54.037,54.037,14400000.0
2008-11-17 20:44:00,54.036,54.036,54.029,54.029,11200000.0
2008-11-17 20:45:00,54.041,54.052,54.04,54.052,12800000.0
2008-11-17 20:46:00,54.062,54.062,54.051,54.058,14400000.0
2008-11-17 20:47:00,54.052,54.052,54.038,54.038,7400000.0
2008-11-17 20:48:00,54.057,54.127,54.057,54.127,17600000.0
2008-11-17 20:49:00,54.115,54.127,54.11,54.127,19200000.0
2008-11-17 20:50:00,54.132,54.132,54.116,54.118,16000000.0
2008-11-17 20:51:00,54.101,54.105,54.101,54.102,28800000.0
2008-11-17 20:52:00,54.101,54.137,54.101,54.129,12800000.0
2008-11-17 20:53:00,54.144,54.144,54.135,54.139,16000000.0
2008-11-17 20:54:00,54.142,54.164,54.142,54.154,13200000.0
2008-11-17 20:55:00,54.157,54.179,54.153,54.178,13200000.0
2008-11-17 20:56:00,54.18,54.18,54.167,54.17,12800000.0
2008-11-17 20:57:00,54.168,54.179,54.167,54.167,13200000.0
2008-11-17 20:58:00,54.167,54.176,54.16,54.165,16000000.0
2008-11-17 20:59:00,54.189,54.195,54.189,54.194,11200000.0
2008-11-17 21:00:00,54.192,54.199,54.189,54.193,17600000.0
2008-11-17 21:01:00,54.175,54.184,54.166,54.166,10600000.0
2008-11-17 21:02:00,54.173,54.177,54.17,54.17,16000000.0
2008-11-17 21:03:00,54.173,54.173,54.144,54.144,8000000.0
2008-11-17 21:04:00,54.126,54.126,54.106,54.106,9600000.0
2008-11-17 21:05:00,54.11,54.131,54.109,54.131,14400000.0
2008-11-17 21:06:00,54.137,54.14,54.136,54.138,6800000.0
2008-11-17 21:07:00,54.153,54.185,54.144,54.185,14400000.0
2008-11-17 21:08:00,54.188,54.188,54.171,54.171,16000000.0
2008-11-17 21:09:00,54.166,54.175,54.166,54.174,11200000.0
2008-11-17 21:10:00,54.173,54.176,54.158,54.158,13200000.0
2008-11-17 21:11:00,54.153,54.157,54.139,54.153,12800000.0
2008-11-17 21:12:00,54.153,54.156,54.15,54.153,12800000.0
2008-11-17 21:13:00,54.152,54.169,54.152,54.169,8000000.0
2008-11-17 21:14:00,54.191,54.205,54.182,54.198,12800000.0
2008-11-17 21:15:00,54.209,54.215,54.206,54.214,11200000.0
2008-11-17 21:16:00,54.214,54.223,54.214,54.223,19200000.0
2008-11-17 21:17:00,54.25,54.254,54.244,54.244,14400000.0
2008-11-17 21:18:00,54.223,54.232,54.204,54.204,11200000.0
2008-11-17 21:19:00,54.193,54.195,54.188,54.193,17600000.0
2008-11-17 21:20:00,54.208,54.249,54.208,54.242,14800000.0
2008-11-17 21:21:00,54.264,54.264,54.239,54.239,8000000.0
2008-11-17 21:22:00,54.214,54.216,54.208,54.212,12800000.0
2008-11-17 21:23:00,54.205,54.208,54.19,54.208,12800000.0
2008-11-17 21:24:00,54.199,54.199,54.164,54.164,11200000.0
2008-11-17 21:25:00,54.157,54.157,54.11,54.11,17600000.0
2008-11-17 21:26:00,54.097,54.121,54.097,54.121,23400000.0
2008-11-17 21:27:00,54.119,54.119,54.099,54.109,21200000.0
2008-11-17 21:28:00,54.109,54.109,54.089,54.098,11200000.0
2008-11-17 21:29:00,54.091,54.095,54.081,54.092,27200000.0
2008-11-17 21:30:00,54.117,54.132,54.112,54.113,12800000.0
2008-11-17 21:31:00,54.084,54.084,54.041,54.041,16000000.0
2008-11-17 21:32:00,54.006,54.006,53.934,53.934,8000000.0
2008-11-17 21:33:00,53.93,53.932,53.914,53.914,11200000.0
2008-11-17 21:34:00,53.947,53.993,53.947,53.993,17600000.0
2008-11-17 21:35:00,54.002,54.002,53.965,53.965,14400000.0
2008-11-17 21:36:00,53.951,53.966,53.941,53.962,11200000.0
2008-11-17 21:37:00,53.996,54.048,53.995,54.048,16000000.0
2008-11-17 21:38:00,54.058,54.058,54.022,54.038,14400000.0
2008-11-17 21:39:00,54.027,54.064,54.027,54.064,12800000.0
2008-11-17 21:40:00,54.084,54.084,54.045,54.045,9600000.0
2008-11-17 21:41:00,54.034,54.067,53.967,54.053,11200000.0
2008-11-17 21:42:00,54.08,54.123,54.058,54.123,14400000.0
2008-11-17 21:43:00,54.134,54.164,54.134,54.164,8000000.0
2008-11-17 21:44:00,54.203,54.211,54.195,54.209,17600000.0
2008-11-17 21:45:00,54.2,54.202,54.165,54.202,17600000.0
2008-11-17 21:46:00,54.165,54.165,54.102,54.102,8000000.0
2008-11-17 21:47:00,54.082,54.098,54.082,54.096,11200000.0
2008-11-17 21:48:00,54.1,54.117,54.1,54.113,35200000.0
2008-11-17 21:49:00,54.114,54.136,54.114,54.127,11200000.0
2008-11-17 21:50:00,54.111,54.111,54.082,54.083,12800000.0
2008-11-17 21:51:00,54.08,54.099,54.08,54.096,17600000.0
2008-11-17 21:52:00,54.085,54.085,54.072,54.084,10600000.0
2008-11-17 21:53:00,54.092,54.092,54.083,54.084,11200000.0
2008-11-17 21:54:00,54.089,54.089,54.075,54.079,11200000.0
2008-11-17 21:55:00,54.069,54.08,54.066,54.066,12800000.0
2008-11-17 21:56:00,54.046,54.065,54.039,54.065,12800000.0
2008-11-17 21:57:00,54.081,54.091,54.081,54.09,17600000.0
2008-11-17 21:58:00,54.074,54.074,54.067,54.067,8000000.0
2008-11-17 21:59:00,54.066,54.066,54.009,54.009,8000000.0
2008-11-17 22:00:00,53.991,54.002,53.97,53.97,17600000.0
2008-11-17 22:01:00,53.938,53.938,53.926,53.926,11200000.0
2008-11-17 22:02:00,53.928,53.945,53.928,53.945,11200000.0
2008-11-17 22:03:00,53.949,53.972,53.949,53.972,17600000.0
2008-11-17 22:04:00,53.993,54.006,53.984,54.006,16000000.0
2008-11-17 22:05:00,54.001,54.001,53.987,53.987,11200000.0
2008-11-17 22:06:00,53.997,54.021,53.997,54.021,12800000.0
2008-11-17 22:07:00,54.01,54.011,54.003,54.005,16000000.0
2008-11-17 22:08:00,54.009,54.01,53.994,54.007,16000000.0
2008-11-17 22:09:00,53.998,54.02,53.995,54.02,12800000.0
2008-11-17 22:10:00,54.002,54.003,53.995,53.995,21800000.0
2008-11-17 22:11:00,53.988,53.989,53.983,53.989,11200000.0
2008-11-17 22:12:00,53.99,54.006,53.99,54.006,13600000.0
2008-11-17 22:13:00,53.988,54.016,53.986,54.013,12800000.0
2008-11-17 22:14:00,54.004,54.011,54.001,54.002,12800000.0
2008-11-17 22:15:00,54.007,54.016,54.007,54.015,13800000.0
2008-11-17 22:16:00,54.014,54.054,54.014,54.053,17600000.0
2008-11-17 22:17:00,54.051,54.06,54.051,54.06,19200000.0
2008-11-17 22:18:00,54.072,54.083,54.072,54.077,11200000.0
2008-11-17 22:19:00,54.065,54.072,54.063,54.065,12800000.0
2008-11-17 22:20:00,54.04,54.065,54.04,54.057,12800000.0
2008-11-17 22:21:00,54.073,54.082,54.064,54.077,17600000.0
2008-11-17 22:22:00,54.063,54.063,54.045,54.045,12800000.0
2008-11-17 22:23:00,54.042,54.042,53.969,53.969,12800000.0
2008-11-17 22:24:00,53.976,53.991,53.976,53.984,11200000.0
2008-11-17 22:25:00,53.984,53.984,53.923,53.923,16000000.0
2008-11-17 22:26:00,53.886,53.92,53.884,53.92,11200000.0
2008-11-17 22:27:00,53.92,53.924,53.903,53.919,12800000.0
2008-11-17 22:28:00,53.934,53.957,53.934,53.949,11200000.0
2008-11-17 22:29:00,53.926,53.942,53.906,53.942,16000000.0
2008-11-17 22:30:00,53.942,53.946,53.933,53.941,17000000.0
2008-11-17 22:31:00,53.939,53.951,53.93,53.93,11200000.0
2008-11-17 22:32:00,53.944,53.944,53.9,53.903,12800000.0
2008-11-17 22:33:00,53.907,53.913,53.884,53.884,11200000.0
2008-11-17 22:34:00,53.87,53.87,53.807,53.822,12800000.0
2008-11-17 22:35:00,53.812,53.821,53.806,53.817,12800000.0
2008-11-17 22:36:00,53.802,53.833,53.799,53.799,43200000.0
2008-11-17 22:37:00,53.769,53.769,53.696,53.696,25600000.0
2008-11-17 22:38:00,53.635,53.681,53.625,53.681,17600000.0
2008-11-17 22:39:00,53.715,53.732,53.715,53.732,12800000.0
2008-11-17 22:40:00,53.804,53.817,53.801,53.801,17600000.0
2008-11-17 22:41:00,53.754,53.754,53.727,53.727,11200000.0
2008-11-17 22:42:00,53.767,53.81,53.767,53.81,8000000.0
2008-11-17 22:43:00,53.775,53.786,53.772,53.774,16000000.0
2008-11-17 22:44:00,53.789,53.791,53.784,53.788,12800000.0
2008-11-17 22:45:00,53.759,53.762,53.736,53.762,16000000.0
2008-11-17 22:46:00,53.76,53.786,53.758,53.786,11200000.0
2008-11-17 22:47:00,53.786,53.795,53.786,53.787,18000000.0
2008-11-17 22:48:00,53.786,53.786,53.755,53.755,11200000.0
2008-11-17 22:49:00,53.741,53.747,53.703,53.703,12800000.0
2008-11-17 22:50:00,53.689,53.695,53.672,53.683,11200000.0
2008-11-17 22:51:00,53.686,53.696,53.686,53.693,11200000.0
2008-11-17 22:52:00,53.683,53.691,53.683,53.69,11200000.0
2008-11-17 22:53:00,53.695,53.695,53.681,53.681,17600000.0
2008-11-17 22:54:00,53.675,53.675,53.652,53.662,12800000.0
2008-11-17 22:55:00,53.651,53.651,53.562,53.562,12800000.0
2008-11-17 22:56:00,53.548,53.548,53.526,53.547,17600000.0
2008-11-17 22:57:00,53.526,53.526,53.437,53.44,17600000.0
2008-11-17 22:58:00,53.414,53.414,53.375,53.375,14400000.0
2008-11-17 22:59:00,53.368,53.372,53.365,53.365,8000000.0
2008-11-17 23:00:00,53.36,53.365,53.348,53.362,17600000.0
2008-11-17 23:01:00,53.366,53.366,53.356,53.358,8000000.0
2008-11-17 23:02:00,53.352,53.356,53.343,53.343,17600000.0
2008-11-17 23:03:00,53.339,53.339,53.305,53.31,16000000.0
2008-11-17 23:04:00,53.293,53.297,53.278,53.278,11200000.0
2008-11-17 23:05:00,53.273,53.296,53.273,53.293,33600000.0
2008-11-17 23:06:00,53.269,53.269,53.131,53.131,12200000.0
2008-11-17 23:07:00,53.097,53.107,53.068,53.068,12800000.0
2008-11-17 23:08:00,53.029,53.066,53.029,53.066,16000000.0
2008-11-17 23:09:00,53.075,53.107,53.075,53.08,17600000.0
2008-11-17 23:10:00,53.061,53.064,53.031,53.031,12800000.0
2008-11-17 23:11:00,53.05,53.069,53.039,53.039,11200000.0
2008-11-17 23:12:00,53.062,53.074,53.048,53.048,16000000.0
2008-11-17 23:13:00,53.054,53.098,53.054,53.098,12800000.0
2008-11-17 23:14:00,53.112,53.115,53.111,53.111,11200000.0
2008-11-17 23:15:00,53.094,53.099,53.092,53.092,11200000.0
2008-11-17 23:16:00,53.091,53.095,53.083,53.092,17600000.0
2008-11-17 23:17:00,53.083,53.089,53.083,53.083,11200000.0
2008-11-17 23:18:00,53.071,53.071,53.054,53.06,11200000.0
2008-11-17 23:19:00,53.068,53.068,53.048,53.054,12800000.0
2008-11-17 23:20:00,53.052,53.066,53.044,53.066,13800000.0
2008-11-17 23:21:00,53.051,53.065,53.041,53.041,16000000.0
2008-11-17 23:22:00,53.038,53.041,53.032,53.034,11200000.0
2008-11-17 23:23:00,53.017,53.017,53.006,53.01,11200000.0
2008-11-17 23:24:00,53.008,53.008,52.995,53.005,11200000.0
2008-11-17 23:25:00,53.015,53.019,53.011,53.018,14400000.0
2008-11-17 23:26:00,52.994,52.994,52.963,52.965,12800000.0
2008-11-17 23:27:00,52.977,52.979,52.967,52.975,17600000.0
2008-11-17 23:28:00,52.981,52.983,52.949,52.962,16000000.0
2008-11-17 23:29:00,52.972,53.006,52.972,53.001,11200000.0
2008-11-17 23:30:00,53.009,53.035,53.009,53.03,16000000.0
2008-11-17 23:31:00,53.054,53.054,53.042,53.042,12800000.0
2008-11-17 23:32:00,53.04,53.053,53.04,53.045,17600000.0
2008-11-17 23:33:00,53.043,53.046,53.036,53.045,12800000.0
2008-11-17 23:34:00,53.073,53.082,53.063,53.082,16000000.0
2008-11-17 23:35:00,53.091,53.097,53.089,53.097,15800000.0
2008-11-17 23:36:00,53.104,53.111,53.104,53.11,12800000.0
2008-11-17 23:37:00,53.103,53.103,53.062,53.062,12800000.0
2008-11-17 23:38:00,53.038,53.066,53.038,53.066,11200000.0
2008-11-17 23:39:00,53.088,53.094,53.085,53.094,12800000.0
2008-11-17 23:40:00,53.094,53.099,53.079,53.086,35200000.0
2008-11-17 23:41:00,53.078,53.08,53.048,53.063,12800000.0
2008-11-17 23:42:00,53.099,53.106,53.097,53.106,18000000.0
2008-11-17 23:43:00,53.101,53.101,53.059,53.059,14400000.0
2008-11-17 23:44:00,53.066,53.088,53.063,53.088,16000000.0
2008-11-17 23:45:00,53.098,53.124,53.098,53.124,11200000.0
2008-11-17 23:46:00,53.122,53.128,53.121,53.122,17600000.0
2008-11-17 23:47:00,53.113,53.12,53.111,53.111,12800000.0
2008-11-17 23:48:00,53.101,53.119,53.1,53.1,17600000.0
2008-11-17 23:49:00,53.107,53.147,53.107,53.135,16000000.0
2008-11-17 23:50:00,53.156,53.193,53.156,53.193,11600000.0
2008-11-17 23:51:00,53.18,53.18,53.161,53.18,12800000.0
2008-11-17 23:52:00,53.186,53.186,53.154,53.161,13200000.0
2008-11-17 23:53:00,53.149,53.149,53.113,53.113,14400000.0
2008-11-17 23:54:00,53.073,53.073,52.999,53.008,14400000.0
2008-11-17 23:55:00,53.003,53.078,53.003,53.066,12800000.0
2008-11-17 23:56:00,53.064,53.064,52.966,52.966,11600000.0
2008-11-17 23:57:00,53.06,53.06,53.047,53.058,12800000.0
2008-11-17 23:58:00,53.062,53.07,53.048,53.07,11200000.0
2008-11-17 23:59:00,53.067,53.072,53.044,53.044,14400000.0
2008-11-18 00:00:00,53.032,53.05,53.032,53.043,18000000.0
2008-11-18 00:01:00,53.045,53.053,53.044,53.053,12800000.0
2008-11-18 00:02:00,53.047,53.065,53.013,53.063,11200000.0
2008-11-18 00:03:00,53.075,53.09,53.074,53.083,12800000.0
2008-11-18 00:04:00,53.066,53.127,53.066,53.127,9600000.0
2008-11-18 00:05:00,53.119,53.147,53.117,53.147,11200000.0
2008-11-18 00:06:00,53.166,53.186,53.166,53.186,11200000.0
2008-11-18 00:07:00,53.184,53.189,53.181,53.184,12800000.0
2008-11-18 00:08:00,53.145,53.169,53.143,53.164,12800000.0
2008-11-18 00:09:00,53.168,53.173,53.163,53.165,12800000.0
2008-11-18 00:10:00,53.169,53.177,53.158,53.164,12800000.0
2008-11-18 00:11:00,53.146,53.153,53.138,53.138,16000000.0
2008-11-18 00:12:00,53.142,53.153,53.142,53.152,12800000.0
2008-11-18 00:13:00,53.17,53.17,53.155,53.161,12800000.0
2008-11-18 00:14:00,53.158,53.158,53.134,53.134,14400000.0
2008-11-18 00:15:00,53.128,53.128,53.069,53.069,28200000.0
2008-11-18 00:16:00,53.05,53.053,53.045,53.045,14400000.0
2008-11-18 00:17:00,53.044,53.065,53.044,53.057,17600000.0
2008-11-18 00:18:00,53.066,53.066,53.026,53.03,13200000.0
2008-11-18 00:19:00,53.011,53.018,52.996,52.996,12800000.0
2008-11-18 00:20:00,52.996,53.004,52.996,53.002,17600000.0
2008-11-18 00:21:00,53.015,53.026,53.015,53.026,12800000.0
2008-11-18 00:22:00,53.009,53.031,53.009,53.012,17600000.0
2008-11-18 00:23:00,53.014,53.024,53.014,53.022,8000000.0
2008-11-18 00:24:00,53.03,53.03,53.008,53.02,14400000.0
2008-11-18 00:25:00,53.017,53.043,53.017,53.043,16000000.0
2008-11-18 00:26:00,53.029,53.029,53.011,53.018,12800000.0
2008-11-18 00:27:00,53.015,53.026,53.015,53.024,17600000.0
2008-11-18 00:28:00,53.028,53.033,53.009,53.009,32000000.0
2008-11-18 00:29:00,53.006,53.018,53.006,53.016,12200000.0
2008-11-18 00:30:00,53.01,53.01,52.968,52.968,10600000.0
2008-11-18 00:31:00,52.967,52.977,52.967,52.974,11200000.0
2008-11-18 00:32:00,52.968,52.99,52.968,52.99,12800000.0
2008-11-18 00:33:00,52.987,53.009,52.987,53.001,12800000.0
2008-11-18 00:34:00,53.006,53.006,52.996,53.004,19200000.0
2008-11-18 00:35:00,52.996,53.005,52.989,53.005,28800000.0
2008-11-18 00:36:00,53.02,53.033,53.02,53.03,17600000.0
2008-11-18 00:37:00,53.04,53.04,53.026,53.026,12800000.0
2008-11-18 00:38:00,53.031,53.043,53.028,53.035,17600000.0
2008-11-18 00:39:00,53.044,53.049,53.041,53.045,12800000.0
2008-11-18 00:40:00,53.053,53.097,53.053,53.097,16000000.0
2008-11-18 00:41:00,53.11,53.114,53.101,53.11,12800000.0
2008-11-18 00:42:00,53.128,53.139,53.115,53.118,12800000.0
2008-11-18 00:43:00,53.092,53.108,53.092,53.1,11200000.0
2008-11-18 00:44:00,53.109,53.109,53.084,53.099,17600000.0
2008-11-18 00:45:00,53.095,53.105,53.09,53.105,11200000.0
2008-11-18 00:46:00,53.083,53.083,53.041,53.041,14400000.0
2008-11-18 00:47:00,53.026,53.044,53.026,53.04,12800000.0
2008-11-18 00:48:00,53.034,53.034,52.979,52.979,12800000.0
2008-11-18 00:49:00,52.972,52.972,52.961,52.966,16000000.0
2008-11-18 00:50:00,52.959,52.959,52.896,52.896,11200000.0
2008-11-18 00:51:00,52.866,52.879,52.866,52.872,17600000.0
2008-11-18 00:52:00,52.873,52.895,52.873,52.884,11200000.0
2008-11-18 00:53:00,52.899,52.918,52.892,52.918,17600000.0
2008-11-18 00:54:00,52.9,52.905,52.891,52.891,17600000.0
2008-11-18 00:55:00,52.879,52.886,52.875,52.875,28800000.0
2008-11-18 00:56:00,52.867,52.867,52.813,52.813,12800000.0
2008-11-18 00:57:00,52.81,52.824,52.808,52.824,12800000.0
2008-11-18 00:58:00,52.844,52.853,52.844,52.853,12200000.0
2008-11-18 00:59:00,52.848,52.855,52.848,52.853,11200000.0
2008-11-18 01:00:00,52.814,52.825,52.812,52.821,15800000.0
2008-11-18 01:01:00,52.863,52.867,52.862,52.863,9600000.0
2008-11-18 01:02:00,52.819,52.852,52.809,52.852,11200000.0
2008-11-18 01:03:00,52.852,52.857,52.848,52.854,22400000.0
2008-11-18 01:04:00,52.861,52.861,52.845,52.847,12800000.0
2008-11-18 01:05:00,52.863,52.869,52.861,52.861,12200000.0
2008-11-18 01:06:00,52.87,52.872,52.806,52.87,12800000.0
2008-11-18 01:07:00,52.875,52.969,52.875,52.969,11200000.0
2008-11-18 01:08:00,52.997,53.005,52.997,53.001,16000000.0
2008-11-18 01:09:00,53.005,53.011,52.999,53.001,16000000.0
2008-11-18 01:10:00,52.989,53.004,52.989,53.004,16000000.0
2008-11-18 01:11:00,53.012,53.019,53.009,53.019,11200000.0
2008-11-18 01:12:00,53.016,53.038,53.015,53.038,8000000.0
2008-11-18 01:13:00,53.044,53.05,53.043,53.048,17000000.0
2008-11-18 01:14:00,53.052,53.052,53.031,53.031,9600000.0
2008-11-18 01:15:00,53.018,53.018,53.011,53.017,17000000.0
2008-11-18 01:16:00,53.019,53.038,53.019,53.037,26000000.0
2008-11-18 01:17:00,53.012,53.032,53.007,53.032,12800000.0
2008-11-18 01:18:00,53.048,53.057,53.041,53.057,12800000.0
2008-11-18 01:19:00,53.061,53.066,53.052,53.066,11200000.0
2008-11-18 01:20:00,53.093,53.105,53.089,53.089,19200000.0
2008-11-18 01:21:00,53.114,53.136,53.114,53.13,11200000.0
2008-11-18 01:22:00,53.129,53.134,53.123,53.132,12800000.0
2008-11-18 01:23:00,53.144,53.144,53.128,53.138,16000000.0
2008-11-18 01:24:00,53.133,53.133,53.122,53.133,12800000.0
2008-11-18 01:25:00,53.124,53.138,53.123,53.138,11200000.0
2008-11-18 01:26:00,53.148,53.15,53.142,53.145,11200000.0
2008-11-18 01:27:00,53.139,53.141,53.124,53.126,16000000.0
2008-11-18 01:28:00,53.125,53.125,53.116,53.118,14400000.0
2008-11-18 01:29:00,53.118,53.118,53.105,53.105,16000000.0
2008-11-18 01:30:00,53.098,53.101,53.09,53.09,11200000.0
2008-11-18 01:31:00,53.061,53.073,53.055,53.064,16000000.0
2008-11-18 01:32:00,53.062,53.062,53.043,53.043,12800000.0
2008-11-18 01:33:00,53.035,53.047,53.031,53.047,11200000.0
2008-11-18 01:34:00,53.009,53.037,53.007,53.013,24000000.0
2008-11-18 01:35:00,53.035,53.035,53.0,53.002,12800000.0
2008-11-18 01:36:00,52.992,52.995,52.975,52.975,11200000.0
2008-11-18 01:37:00,52.956,52.964,52.95,52.951,15400000.0
2008-11-18 01:38:00,52.982,52.982,52.965,52.973,17600000.0
2008-11-18 01:39:00,52.974,53.005,52.974,53.005,14400000.0
2008-11-18 01:40:00,53.027,53.044,53.027,53.031,9600000.0
2008-11-18 01:41:00,53.054,53.082,53.054,53.082,12800000.0
2008-11-18 01:42:00,53.094,53.102,53.094,53.102,11200000.0
2008-11-18 01:43:00,53.105,53.106,53.095,53.095,17600000.0
2008-11-18 01:44:00,53.079,53.09,53.079,53.09,11200000.0
2008-11-18 01:45:00,53.119,53.137,53.119,53.137,11600000.0
2008-11-18 01:46:00,53.144,53.16,53.144,53.149,16000000.0
2008-11-18 01:47:00,53.148,53.148,53.12,53.13,12800000.0
2008-11-18 01:48:00,53.132,53.143,53.124,53.14,12200000.0
2008-11-18 01:49:00,53.12,53.121,53.106,53.116,12800000.0
2008-11-18 01:50:00,53.103,53.106,53.09,53.105,14800000.0
2008-11-18 01:51:00,53.099,53.128,53.099,53.117,17000000.0
2008-11-18 01:52:00,53.117,53.145,53.117,53.145,20800000.0
2008-11-18 01:53:00,53.127,53.127,53.12,53.126,17600000.0
2008-11-18 01:54:00,53.111,53.112,53.106,53.111,12200000.0
2008-11-18 01:55:00,53.11,53.126,53.11,53.126,11200000.0
2008-11-18 01:56:00,53.135,53.144,53.135,53.144,12800000.0
2008-11-18 01:57:00,53.162,53.175,53.162,53.173,19200000.0
2008-11-18 01:58:00,53.158,53.164,53.151,53.164,11600000.0
2008-11-18 01:59:00,53.14,53.14,53.109,53.109,11200000.0
2008-11-18 02:00:00,53.099,53.099,53.076,53.095,12800000.0
2008-11-18 02:01:00,53.106,53.116,53.101,53.116,17600000.0
2008-11-18 02:02:00,53.094,53.125,53.094,53.125,11200000.0
2008-11-18 02:03:00,53.131,53.157,53.131,53.157,16000000.0
2008-11-18 02:04:00,53.157,53.172,53.153,53.172,11200000.0
2008-11-18 02:05:00,53.164,53.164,53.149,53.149,12800000.0
2008-11-18 02:06:00,53.153,53.153,53.135,53.135,14400000.0
2008-11-18 02:07:00,53.135,53.16,53.135,53.16,12800000.0
2008-11-18 02:08:00,53.184,53.214,53.183,53.197,17600000.0
2008-11-18 02:09:00,53.216,53.259,53.216,53.259,16000000.0
2008-11-18 02:10:00,53.263,53.283,53.263,53.269,16000000.0
2008-11-18 02:11:00,53.266,53.271,53.253,53.253,12800000.0
2008-11-18 02:12:00,53.248,53.251,53.225,53.245,17600000.0
2008-11-18 02:13:00,53.246,53.293,53.246,53.293,11200000.0
2008-11-18 02:14:00,53.303,53.303,53.265,53.265,11200000.0
2008-11-18 02:15:00,53.28,53.307,53.28,53.295,11200000.0
2008-11-18 02:16:00,53.323,53.331,53.321,53.328,11200000.0
2008-11-18 02:17:00,53.341,53.366,53.341,53.359,11200000.0
2008-11-18 02:18:00,53.322,53.328,53.308,53.309,12800000.0
2008-11-18 02:19:00,53.301,53.316,53.301,53.315,12800000.0
2008-11-18 02:20:00,53.299,53.299,53.164,53.261,12800000.0
2008-11-18 02:21:00,53.236,53.239,53.22,53.22,17600000.0
2008-11-18 02:22:00,53.207,53.227,53.207,53.214,14400000.0
2008-11-18 02:23:00,53.196,53.198,53.172,53.172,12800000.0
2008-11-18 02:24:00,53.174,53.177,53.162,53.177,11200000.0
2008-11-18 02:25:00,53.195,53.199,53.188,53.19,17600000.0
2008-11-18 02:26:00,53.201,53.209,53.197,53.202,12800000.0
2008-11-18 02:27:00,53.221,53.221,53.213,53.214,11200000.0
2008-11-18 02:28:00,53.216,53.222,53.214,53.22,12800000.0
2008-11-18 02:29:00,53.212,53.225,53.212,53.22,11200000.0
2008-11-18 02:30:00,53.217,53.217,53.162,53.162,13600000.0
2008-11-18 02:31:00,53.137,53.137,53.043,53.043,17600000.0
2008-11-18 02:32:00,53.05,53.063,53.045,53.045,11200000.0
2008-11-18 02:33:00,53.052,53.054,53.043,53.051,11200000.0
2008-11-18 02:34:00,53.056,53.056,53.04,53.042,14400000.0
2008-11-18 02:35:00,53.031,53.031,52.993,52.999,12800000.0
2008-11-18 02:36:00,52.981,52.993,52.98,52.98,12800000.0
2008-11-18 02:37:00,52.973,52.981,52.97,52.971,12800000.0
2008-11-18 02:38:00,52.962,53.004,52.951,53.004,17600000.0
2008-11-18 02:39:00,53.045,53.083,53.045,53.08,16000000.0
2008-11-18 02:40:00,53.089,53.097,53.085,53.096,16000000.0
2008-11-18 02:41:00,53.066,53.086,53.066,53.086,11200000.0
2008-11-18 02:42:00,53.086,53.12,53.084,53.12,11200000.0
2008-11-18 02:43:00,53.123,53.126,53.117,53.118,11200000.0
2008-11-18 02:44:00,53.117,53.117,53.089,53.089,11200000.0
2008-11-18 02:45:00,53.09,53.095,53.087,53.095,11200000.0
2008-11-18 02:46:00,53.089,53.093,53.084,53.093,11200000.0
2008-11-18 02:47:00,53.069,53.069,53.056,53.056,12800000.0
2008-11-18 02:48:00,53.037,53.037,52.914,52.914,11200000.0
2008-11-18 02:49:00,53.02,53.029,53.016,53.016,17600000.0
2008-11-18 02:50:00,53.033,53.045,53.023,53.042,12800000.0
2008-11-18 02:51:00,53.045,53.045,53.027,53.039,10600000.0
2008-11-18 02:52:00,53.043,53.058,53.042,53.058,11200000.0
2008-11-18 02:53:00,53.049,53.056,53.044,53.049,11200000.0
2008-11-18 02:54:00,53.041,53.041,52.988,52.988,12800000.0
2008-11-18 02:55:00,53.012,53.05,53.012,53.05,11200000.0
2008-11-18 02:56:00,53.027,53.042,53.027,53.042,11200000.0
2008-11-18 02:57:00,53.049,53.063,53.045,53.063,11200000.0
2008-11-18 02:58:00,53.061,53.063,52.98,52.98,11200000.0
2008-11-18 02:59:00,53.038,53.038,53.029,53.03,11200000.0
2008-11-18 03:00:00,53.015,53.015,52.953,52.953,12800000.0
2008-11-18 03:01:00,52.934,52.945,52.928,52.945,11200000.0
2008-11-18 03:02:00,52.941,52.953,52.941,52.953,17600000.0
2008-11-18 03:03:00,52.944,52.944,52.92,52.92,14400000.0
2008-11-18 03:04:00,52.866,52.919,52.866,52.919,10600000.0
2008-11-18 03:05:00,52.931,52.968,52.931,52.968,16000000.0
2008-11-18 03:06:00,52.97,52.97,52.941,52.941,16000000.0
2008-11-18 03:07:00,52.933,52.937,52.923,52.937,14400000.0
2008-11-18 03:08:00,52.954,52.996,52.954,52.996,11200000.0
2008-11-18 03:09:00,53.003,53.018,53.003,53.018,11200000.0
2008-11-18 03:10:00,53.025,53.058,53.025,53.05,16000000.0
2008-11-18 03:11:00,53.035,53.051,53.035,53.051,11200000.0
2008-11-18 03:12:00,53.075,53.081,53.074,53.08,11200000.0
2008-11-18 03:13:00,53.087,53.104,53.087,53.104,16000000.0
2008-11-18 03:14:00,53.118,53.133,53.114,53.131,16000000.0
2008-11-18 03:15:00,53.118,53.118,53.111,53.111,9600000.0
2008-11-18 03:16:00,53.111,53.117,53.111,53.112,12800000.0
2008-11-18 03:17:00,53.118,53.124,53.106,53.12,11200000.0
2008-11-18 03:18:00,53.121,53.152,53.121,53.144,11200000.0
2008-11-18 03:19:00,53.169,53.188,53.169,53.188,12200000.0
2008-11-18 03:20:00,53.189,53.189,53.179,53.185,11200000.0
2008-11-18 03:21:00,53.18,53.18,53.103,53.103,14400000.0
2008-11-18 03:22:00,53.102,53.113,53.102,53.112,14400000.0
2008-11-18 03:23:00,53.114,53.167,53.114,53.167,12200000.0
2008-11-18 03:24:00,53.166,53.175,53.161,53.175,11200000.0
2008-11-18 03:25:00,53.179,53.193,53.179,53.186,17600000.0
2008-11-18 03:26:00,53.191,53.215,53.19,53.215,11200000.0
2008-11-18 03:27:00,53.203,53.206,53.189,53.189,13800000.0
2008-11-18 03:28:00,53.189,53.19,53.181,53.188,12800000.0
2008-11-18 03:29:00,53.18,53.184,53.174,53.183,12200000.0
2008-11-18 03:30:00,53.192,53.192,53.14,53.14,14400000.0
2008-11-18 03:31:00,53.111,53.115,53.103,53.108,12800000.0
2008-11-18 03:32:00,53.128,53.129,53.119,53.119,12800000.0
2008-11-18 03:33:00,53.102,53.117,53.102,53.117,11200000.0
2008-11-18 03:34:00,53.14,53.151,53.132,53.151,11200000.0
2008-11-18 03:35:00,53.15,53.15,53.13,53.13,17000000.0
2008-11-18 03:36:00,53.138,53.153,53.138,53.138,12800000.0
2008-11-18 03:37:00,53.153,53.177,53.153,53.177,17600000.0
2008-11-18 03:38:00,53.192,53.192,53.183,53.186,11200000.0
2008-11-18 03:39:00,53.18,53.199,53.115,53.195,14400000.0
2008-11-18 03:40:00,53.241,53.25,53.241,53.242,11200000.0
2008-11-18 03:41:00,53.228,53.228,53.175,53.175,11200000.0
2008-11-18 03:42:00,53.183,53.187,53.171,53.187,12200000.0
2008-11-18 03:43:00,53.198,53.238,53.196,53.238,11200000.0
2008-11-18 03:44:00,53.245,53.25,53.189,53.189,11200000.0
2008-11-18 03:45:00,53.161,53.162,53.14,53.14,11200000.0
2008-11-18 03:46:00,53.131,53.152,53.125,53.152,12200000.0
2008-11-18 03:47:00,53.164,53.164,53.155,53.157,11200000.0
2008-11-18 03:48:00,53.155,53.155,53.144,53.15,11600000.0
2008-11-18 03:49:00,53.162,53.195,53.162,53.195,12800000.0
2008-11-18 03:50:00,53.213,53.232,53.209,53.232,12800000.0
2008-11-18 03:51:00,53.235,53.26,53.235,53.26,12800000.0
2008-11-18 03:52:00,53.269,53.269,53.222,53.234,16000000.0
2008-11-18 03:53:00,53.25,53.264,53.248,53.258,11200000.0
2008-11-18 03:54:00,53.263,53.279,53.261,53.278,12800000.0
2008-11-18 03:55:00,53.265,53.265,53.246,53.258,14400000.0
2008-11-18 03:56:00,53.248,53.248,53.234,53.239,11200000.0
2008-11-18 03:57:00,53.186,53.186,53.149,53.149,12800000.0
2008-11-18 03:58:00,53.153,53.163,53.151,53.163,11200000.0
2008-11-18 03:59:00,53.161,53.162,53.144,53.162,12800000.0
2008-11-18 04:00:00,53.164,53.202,53.164,53.195,14400000.0
2008-11-18 04:01:00,53.211,53.211,53.2,53.208,11200000.0
2008-11-18 04:02:00,53.211,53.218,53.199,53.209,12800000.0
2008-11-18 04:03:00,53.203,53.216,53.2,53.2,12800000.0
2008-11-18 04:04:00,53.196,53.212,53.196,53.212,12800000.0
2008-11-18 04:05:00,53.24,53.263,53.24,53.263,11200000.0
2008-11-18 04:06:00,53.265,53.27,53.258,53.264,14400000.0
2008-11-18 04:07:00,53.271,53.281,53.255,53.266,14400000.0
2008-11-18 04:08:00,53.251,53.251,53.236,53.236,12800000.0
2008-11-18 04:09:00,53.232,53.24,53.232,53.235,11200000.0
2008-11-18 04:10:00,53.25,53.25,53.237,53.248,18000000.0
2008-11-18 04:11:00,53.242,53.248,53.237,53.237,12800000.0
2008-11-18 04:12:00,53.23,53.231,53.193,53.193,12800000.0
2008-11-18 04:13:00,53.182,53.184,53.156,53.156,11200000.0
2008-11-18 04:14:00,53.162,53.181,53.162,53.162,16000000.0
2008-11-18 04:15:00,53.168,53.168,53.154,53.163,12200000.0
2008-11-18 04:16:00,53.168,53.168,53.12,53.125,11200000.0
2008-11-18 04:17:00,53.153,53.153,53.143,53.145,14400000.0
2008-11-18 04:18:00,53.132,53.132,53.088,53.089,14400000.0
2008-11-18 04:19:00,53.105,53.122,53.102,53.122,12800000.0
2008-11-18 04:20:00,53.127,53.128,53.122,53.123,12800000.0
2008-11-18 04:21:00,53.127,53.135,53.127,53.131,10600000.0
2008-11-18 04:22:00,53.114,53.124,53.108,53.119,16000000.0
2008-11-18 04:23:00,53.121,53.13,53.109,53.109,12800000.0
2008-11-18 04:24:00,53.119,53.149,53.119,53.144,12200000.0
2008-11-18 04:25:00,53.15,53.162,53.142,53.162,14400000.0
2008-11-18 04:26:00,53.17,53.17,53.164,53.164,13200000.0
2008-11-18 04:27:00,53.161,53.161,53.144,53.155,17600000.0
2008-11-18 04:28:00,53.156,53.156,53.135,53.135,11200000.0
2008-11-18 04:29:00,53.116,53.116,53.087,53.087,12800000.0
2008-11-18 04:30:00,53.075,53.095,53.075,53.094,11400000.0
2008-11-18 04:31:00,53.092,53.098,53.082,53.098,12800000.0
2008-11-18 04:32:00,53.124,53.138,53.121,53.136,16000000.0
2008-11-18 04:33:00,53.137,53.141,53.134,53.141,16000000.0
2008-11-18 04:34:00,53.146,53.146,53.045,53.125,10600000.0
2008-11-18 04:35:00,53.122,53.122,53.086,53.086,12800000.0
2008-11-18 04:36:00,53.07,53.118,53.07,53.118,11200000.0
2008-11-18 04:37:00,53.126,53.128,53.118,53.128,12800000.0
2008-11-18 04:38:00,53.123,53.142,53.123,53.13,12800000.0
2008-11-18 04:39:00,53.125,53.134,53.117,53.125,12800000.0
2008-11-18 04:40:00,53.116,53.129,53.113,53.129,12800000.0
2008-11-18 04:41:00,53.131,53.131,53.097,53.098,12800000.0
2008-11-18 04:42:00,53.111,53.13,53.111,53.117,17600000.0
2008-11-18 04:43:00,53.116,53.121,53.108,53.121,12800000.0
2008-11-18 04:44:00,53.115,53.133,53.114,53.133,12800000.0
2008-11-18 04:45:00,53.121,53.123,53.114,53.123,17600000.0
2008-11-18 04:46:00,53.132,53.139,53.131,53.134,14400000.0
2008-11-18 04:47:00,53.137,53.152,53.135,53.152,14400000.0
2008-11-18 04:48:00,53.161,53.161,53.144,53.148,17600000.0
2008-11-18 04:49:00,53.143,53.161,53.143,53.153,11200000.0
2008-11-18 04:50:00,53.151,53.151,53.14,53.142,11200000.0
2008-11-18 04:51:00,53.151,53.151,53.143,53.143,11200000.0
2008-11-18 04:52:00,53.153,53.169,53.148,53.169,12800000.0
2008-11-18 04:53:00,53.185,53.194,53.183,53.185,17600000.0
2008-11-18 04:54:00,53.17,53.184,53.158,53.184,11200000.0
2008-11-18 04:55:00,53.19,53.218,53.19,53.218,11200000.0
2008-11-18 04:56:00,53.221,53.232,53.217,53.227,17600000.0
2008-11-18 04:57:00,53.204,53.204,53.185,53.185,12800000.0
2008-11-18 04:58:00,53.178,53.179,53.168,53.178,11200000.0
2008-11-18 04:59:00,53.187,53.187,53.178,53.184,12800000.0
2008-11-18 05:00:00,53.191,53.191,53.17,53.184,11200000.0
2008-11-18 05:01:00,53.185,53.185,53.171,53.184,14400000.0
2008-11-18 05:02:00,53.2,53.215,53.197,53.197,11200000.0
2008-11-18 05:03:00,53.185,53.194,53.181,53.182,12800000.0
2008-11-18 05:04:00,53.18,53.192,53.18,53.192,12800000.0
2008-11-18 05:05:00,53.221,53.23,53.219,53.227,11200000.0
2008-11-18 05:06:00,53.202,53.217,53.194,53.217,11200000.0
2008-11-18 05:07:00,53.233,53.237,53.215,53.227,14400000.0
2008-11-18 05:08:00,53.23,53.23,53.221,53.223,12800000.0
2008-11-18 05:09:00,53.221,53.221,53.198,53.198,10000000.0
2008-11-18 05:10:00,53.192,53.207,53.192,53.207,11200000.0
2008-11-18 05:11:00,53.191,53.206,53.187,53.192,12800000.0
2008-11-18 05:12:00,53.194,53.2,53.191,53.198,12800000.0
2008-11-18 05:13:00,53.21,53.224,53.21,53.222,12800000.0
2008-11-18 05:14:00,53.224,53.232,53.224,53.228,12800000.0
2008-11-18 05:15:00,53.231,53.237,53.216,53.231,16000000.0
2008-11-18 05:16:00,53.233,53.233,53.224,53.224,11200000.0
2008-11-18 05:17:00,53.226,53.235,53.224,53.235,10600000.0
2008-11-18 05:18:00,53.237,53.239,53.228,53.234,12800000.0
2008-11-18 05:19:00,53.206,53.217,53.197,53.205,16000000.0
2008-11-18 05:20:00,53.235,53.235,53.227,53.23,11200000.0
2008-11-18 05:21:00,53.232,53.242,53.228,53.242,17000000.0
2008-11-18 05:22:00,53.218,53.238,53.214,53.238,16000000.0
2008-11-18 05:23:00,53.246,53.246,53.228,53.228,12800000.0
2008-11-18 05:24:00,53.213,53.233,53.213,53.222,12800000.0
2008-11-18 05:25:00,53.249,53.262,53.249,53.262,12800000.0
2008-11-18 05:26:00,53.266,53.289,53.262,53.289,12800000.0
2008-11-18 05:27:00,53.292,53.3,53.288,53.296,12800000.0
2008-11-18 05:28:00,53.308,53.312,53.3,53.3,11200000.0
2008-11-18 05:29:00,53.276,53.278,53.271,53.273,12800000.0
2008-11-18 05:30:00,53.254,53.254,53.232,53.252,14400000.0
2008-11-18 05:31:00,53.267,53.28,53.255,53.28,17600000.0
2008-11-18 05:32:00,53.28,53.3,53.278,53.298,9600000.0
2008-11-18 05:33:00,53.305,53.306,53.283,53.283,11200000.0
2008-11-18 05:34:00,53.274,53.289,53.272,53.289,17600000.0
2008-11-18 05:35:00,53.287,53.287,53.272,53.272,12800000.0
2008-11-18 05:36:00,53.274,53.278,53.269,53.271,12800000.0
2008-11-18 05:37:00,53.273,53.277,53.272,53.274,11200000.0
2008-11-18 05:38:00,53.274,53.274,53.262,53.274,12800000.0
2008-11-18 05:39:00,53.27,53.275,53.266,53.268,11200000.0
2008-11-18 05:40:00,53.267,53.27,53.265,53.268,14400000.0
2008-11-18 05:41:00,53.265,53.274,53.265,53.27,12800000.0
2008-11-18 05:42:00,53.264,53.266,53.256,53.259,11200000.0
2008-11-18 05:43:00,53.261,53.261,53.246,53.246,12800000.0
2008-11-18 05:44:00,53.208,53.208,53.151,53.151,12800000.0
2008-11-18 05:45:00,53.142,53.154,53.142,53.154,16000000.0
2008-11-18 05:46:00,53.162,53.187,53.162,53.187,16000000.0
2008-11-18 05:47:00,53.18,53.18,53.156,53.157,11200000.0
2008-11-18 05:48:00,53.153,53.183,53.153,53.183,14400000.0
2008-11-18 05:49:00,53.169,53.169,53.145,53.169,17600000.0
2008-11-18 05:50:00,53.171,53.184,53.169,53.169,11200000.0
2008-11-18 05:51:00,53.184,53.189,53.178,53.183,11200000.0
2008-11-18 05:52:00,53.182,53.182,53.167,53.179,12800000.0
2008-11-18 05:53:00,53.183,53.187,53.166,53.166,17600000.0
2008-11-18 05:54:00,53.17,53.173,53.166,53.168,12800000.0
2008-11-18 05:55:00,53.172,53.175,53.113,53.113,11200000.0
2008-11-18 05:56:00,53.167,53.167,53.147,53.157,11200000.0
2008-11-18 05:57:00,53.142,53.142,53.108,53.108,12800000.0
2008-11-18 05:58:00,53.1,53.104,53.093,53.102,12800000.0
2008-11-18 05:59:00,53.107,53.117,53.101,53.114,13200000.0
2008-11-18 06:00:00,53.096,53.109,53.096,53.099,14400000.0
2008-11-18 06:01:00,53.095,53.114,53.095,53.114,16000000.0
2008-11-18 06:02:00,53.11,53.115,53.11,53.115,12800000.0
2008-11-18 06:03:00,53.14,53.16,53.14,53.16,12800000.0
2008-11-18 06:04:00,53.172,53.175,53.169,53.169,11200000.0
2008-11-18 06:05:00,53.179,53.2,53.173,53.2,14400000.0
2008-11-18 06:06:00,53.202,53.206,53.194,53.203,17600000.0
2008-11-18 06:07:00,53.181,53.181,53.173,53.177,12800000.0
2008-11-18 06:08:00,53.167,53.186,53.086,53.17,12800000.0
2008-11-18 06:09:00,53.148,53.148,53.117,53.117,11200000.0
2008-11-18 06:10:00,53.114,53.121,53.111,53.118,14400000.0
2008-11-18 06:11:00,53.117,53.12,53.107,53.12,17600000.0
2008-11-18 06:12:00,53.11,53.135,53.11,53.135,12800000.0
2008-11-18 06:13:00,53.149,53.158,53.134,53.143,14400000.0
2008-11-18 06:14:00,53.134,53.166,53.134,53.166,14400000.0
2008-11-18 06:15:00,53.158,53.17,53.148,53.15,17600000.0
2008-11-18 06:16:00,53.167,53.174,53.164,53.168,17000000.0
2008-11-18 06:17:00,53.173,53.175,53.158,53.169,16000000.0
2008-11-18 06:18:00,53.171,53.182,53.171,53.182,14400000.0
2008-11-18 06:19:00,53.198,53.198,53.182,53.187,16000000.0
2008-11-18 06:20:00,53.173,53.173,53.165,53.168,12800000.0
2008-11-18 06:21:00,53.169,53.169,53.157,53.157,12800000.0
2008-11-18 06:22:00,53.157,53.165,53.155,53.165,12800000.0
2008-11-18 06:23:00,53.165,53.165,53.153,53.153,17600000.0
2008-11-18 06:24:00,53.152,53.156,53.149,53.149,11200000.0
2008-11-18 06:25:00,53.151,53.153,53.143,53.151,11200000.0
2008-11-18 06:26:00,53.15,53.168,53.15,53.164,11200000.0
2008-11-18 06:27:00,53.164,53.175,53.163,53.175,11200000.0
2008-11-18 06:28:00,53.177,53.181,53.172,53.178,11200000.0
2008-11-18 06:29:00,53.178,53.184,53.174,53.181,12800000.0
2008-11-18 06:30:00,53.175,53.194,53.168,53.168,13200000.0
2008-11-18 06:31:00,53.183,53.188,53.179,53.18,12800000.0
2008-11-18 06:32:00,53.169,53.174,53.161,53.174,11200000.0
2008-11-18 06:33:00,53.177,53.177,53.157,53.16,17600000.0
2008-11-18 06:34:00,53.158,53.158,53.148,53.151,11200000.0
2008-11-18 06:35:00,53.157,53.168,53.153,53.168,12800000.0
2008-11-18 06:36:00,53.173,53.177,53.168,53.169,8000000.0
2008-11-18 06:37:00,53.167,53.171,53.163,53.163,12800000.0
2008-11-18 06:38:00,53.167,53.169,53.165,53.167,9600000.0
2008-11-18 06:39:00,53.173,53.183,53.166,53.166,12800000.0
2008-11-18 06:40:00,53.179,53.194,53.179,53.191,12800000.0
2008-11-18 06:41:00,53.194,53.206,53.191,53.206,12800000.0
2008-11-18 06:42:00,53.213,53.213,53.2,53.208,12800000.0
2008-11-18 06:43:00,53.205,53.209,53.201,53.206,12800000.0
2008-11-18 06:44:00,53.198,53.204,53.19,53.201,17600000.0
2008-11-18 06:45:00,53.186,53.205,53.186,53.192,17600000.0
2008-11-18 06:46:00,53.186,53.194,53.186,53.186,11200000.0
2008-11-18 06:47:00,53.192,53.192,53.183,53.19,12800000.0
2008-11-18 06:48:00,53.191,53.196,53.179,53.196,12800000.0
2008-11-18 06:49:00,53.192,53.2,53.178,53.195,12800000.0
2008-11-18 06:50:00,53.19,53.19,53.172,53.173,12800000.0
2008-11-18 06:51:00,53.166,53.18,53.166,53.178,12800000.0
2008-11-18 06:52:00,53.187,53.187,53.165,53.169,12200000.0
2008-11-18 06:53:00,53.169,53.172,53.163,53.169,17600000.0
2008-11-18 06:54:00,53.181,53.181,53.173,53.176,14400000.0
2008-11-18 06:55:00,53.174,53.174,53.157,53.168,11200000.0
2008-11-18 06:56:00,53.169,53.176,53.164,53.176,12800000.0
2008-11-18 06:57:00,53.176,53.176,53.155,53.155,11200000.0
2008-11-18 06:58:00,53.165,53.171,53.156,53.157,17600000.0
2008-11-18 06:59:00,53.179,53.187,53.169,53.185,12800000.0
2008-11-18 07:00:00,53.169,53.216,53.108,53.18,14400000.0
2008-11-18 07:01:00,53.183,53.192,53.183,53.186,17600000.0
2008-11-18 07:02:00,53.185,53.187,53.176,53.176,11200000.0
2008-11-18 07:03:00,53.188,53.189,53.175,53.175,12800000.0
2008-11-18 07:04:00,53.181,53.182,53.178,53.182,12800000.0
2008-11-18 07:05:00,53.185,53.185,53.157,53.169,11200000.0
2008-11-18 07:06:00,53.163,53.179,53.163,53.172,12800000.0
2008-11-18 07:07:00,53.182,53.189,53.182,53.189,11200000.0
2008-11-18 07:08:00,53.18,53.182,53.175,53.182,11200000.0
2008-11-18 07:09:00,53.175,53.182,53.175,53.182,12800000.0
2008-11-18 07:10:00,53.171,53.186,53.167,53.185,11200000.0
2008-11-18 07:11:00,53.19,53.19,53.184,53.187,13200000.0
2008-11-18 07:12:00,53.184,53.194,53.183,53.194,11200000.0
2008-11-18 07:13:00,53.196,53.196,53.186,53.186,12800000.0
2008-11-18 07:14:00,53.185,53.193,53.175,53.183,11200000.0
2008-11-18 07:15:00,53.183,53.192,53.183,53.189,11200000.0
2008-11-18 07:16:00,53.183,53.183,53.165,53.165,17600000.0
2008-11-18 07:17:00,53.165,53.165,53.153,53.163,12800000.0
2008-11-18 07:18:00,53.149,53.158,53.149,53.158,14400000.0
2008-11-18 07:19:00,53.156,53.156,53.145,53.149,12800000.0
2008-11-18 07:20:00,53.149,53.156,53.14,53.156,16000000.0
2008-11-18 07:21:00,53.153,53.153,53.146,53.146,12800000.0
2008-11-18 07:22:00,53.147,53.159,53.147,53.159,18000000.0
2008-11-18 07:23:00,53.163,53.168,53.162,53.168,11200000.0
2008-11-18 07:24:00,53.161,53.161,53.145,53.145,16000000.0
2008-11-18 07:25:00,53.161,53.171,53.151,53.171,16000000.0
2008-11-18 07:26:00,53.17,53.176,53.161,53.175,16000000.0
2008-11-18 07:27:00,53.18,53.192,53.18,53.19,8000000.0
2008-11-18 07:28:00,53.18,53.193,53.18,53.193,14400000.0
2008-11-18 07:29:00,53.191,53.193,53.18,53.18,14400000.0
2008-11-18 07:30:00,53.171,53.187,53.171,53.176,12800000.0
2008-11-18 07:31:00,53.174,53.174,53.165,53.165,17600000.0
2008-11-18 07:32:00,53.17,53.17,53.149,53.149,12800000.0
2008-11-18 07:33:00,53.157,53.159,53.151,53.152,11200000.0
2008-11-18 07:34:00,53.164,53.164,53.158,53.158,12800000.0
2008-11-18 07:35:00,53.159,53.167,53.157,53.167,16000000.0
2008-11-18 07:36:00,53.165,53.165,53.152,53.153,15400000.0
2008-11-18 07:37:00,53.159,53.166,53.159,53.162,11200000.0
2008-11-18 07:38:00,53.164,53.171,53.156,53.171,11200000.0
2008-11-18 07:39:00,53.166,53.171,53.165,53.171,11200000.0
2008-11-18 07:40:00,53.164,53.173,53.164,53.167,11200000.0
2008-11-18 07:41:00,53.172,53.172,53.162,53.165,13200000.0
2008-11-18 07:42:00,53.148,53.162,53.148,53.153,12800000.0
2008-11-18 07:43:00,53.166,53.174,53.164,53.169,12800000.0
2008-11-18 07:44:00,53.183,53.191,53.183,53.191,11200000.0
2008-11-18 07:45:00,53.19,53.19,53.179,53.183,11200000.0
2008-11-18 07:46:00,53.187,53.193,53.183,53.193,11200000.0
2008-11-18 07:47:00,53.183,53.191,53.172,53.172,14400000.0
2008-11-18 07:48:00,53.17,53.17,53.16,53.16,14400000.0
2008-11-18 07:49:00,53.126,53.158,53.12,53.12,17600000.0
2008-11-18 07:50:00,53.164,53.164,53.148,53.161,16000000.0
2008-11-18 07:51:00,53.119,53.157,53.119,53.141,12800000.0
2008-11-18 07:52:00,53.165,53.175,53.162,53.171,16000000.0
2008-11-18 07:53:00,53.164,53.164,53.145,53.148,12800000.0
2008-11-18 07:54:00,53.145,53.168,53.145,53.161,12800000.0
2008-11-18 07:55:00,53.138,53.146,53.126,53.135,12800000.0
2008-11-18 07:56:00,53.14,53.158,53.14,53.158,16000000.0
2008-11-18 07:57:00,53.153,53.171,53.153,53.171,11200000.0
2008-11-18 07:58:00,53.164,53.173,53.164,53.169,11200000.0
2008-11-18 07:59:00,53.165,53.199,53.165,53.199,12800000.0
2008-11-18 08:00:00,53.192,53.192,53.167,53.167,14400000.0
2008-11-18 08:01:00,53.165,53.171,53.16,53.161,14400000.0
2008-11-18 08:02:00,53.158,53.16,53.146,53.156,12800000.0
2008-11-18 08:03:00,53.151,53.156,53.143,53.149,11200000.0
2008-11-18 08:04:00,53.14,53.154,53.14,53.149,11200000.0
2008-11-18 08:05:00,53.145,53.15,53.117,53.117,14400000.0
2008-11-18 08:06:00,53.117,53.121,53.109,53.114,17600000.0
2008-11-18 08:07:00,53.114,53.114,53.071,53.071,11200000.0
2008-11-18 08:08:00,53.052,53.061,53.039,53.052,12800000.0
2008-11-18 08:09:00,53.041,53.059,53.041,53.059,12800000.0
2008-11-18 08:10:00,53.025,53.062,53.025,53.034,13200000.0
2008-11-18 08:11:00,53.046,53.046,53.019,53.026,11200000.0
2008-11-18 08:12:00,53.013,53.024,53.008,53.014,14800000.0
2008-11-18 08:13:00,53.003,53.003,52.99,52.99,11200000.0
2008-11-18 08:14:00,53.003,53.01,53.0,53.01,11200000.0
2008-11-18 08:15:00,53.016,53.016,52.994,53.004,16000000.0
2008-11-18 08:16:00,53.003,53.006,52.999,52.999,11200000.0
2008-11-18 08:17:00,52.995,52.995,52.972,52.972,12800000.0
2008-11-18 08:18:00,52.97,52.97,52.961,52.968,12800000.0
2008-11-18 08:19:00,52.975,52.986,52.969,52.974,14400000.0
2008-11-18 08:20:00,52.973,52.98,52.971,52.98,11200000.0
2008-11-18 08:21:00,52.979,52.979,52.957,52.964,9600000.0
2008-11-18 08:22:00,52.945,52.964,52.94,52.952,11200000.0
2008-11-18 08:23:00,52.979,52.987,52.979,52.985,11200000.0
2008-11-18 08:24:00,53.002,53.022,53.002,53.012,17600000.0
2008-11-18 08:25:00,53.016,53.017,53.008,53.008,12800000.0
2008-11-18 08:26:00,53.007,53.019,53.007,53.007,12800000.0
2008-11-18 08:27:00,53.009,53.009,52.987,52.987,12800000.0
2008-11-18 08:28:00,53.001,53.005,52.99,53.005,17600000.0
2008-11-18 08:29:00,53.01,53.031,53.005,53.031,14400000.0
2008-11-18 08:30:00,53.029,53.031,53.011,53.011,11200000.0
2008-11-18 08:31:00,53.005,53.025,53.005,53.016,12800000.0
2008-11-18 08:32:00,52.997,53.022,52.997,53.022,11200000.0
2008-11-18 08:33:00,53.019,53.019,53.002,53.002,11200000.0
2008-11-18 08:34:00,52.992,52.992,52.969,52.969,17600000.0
2008-11-18 08:35:00,52.967,52.967,52.946,52.946,17600000.0
2008-11-18 08:36:00,52.95,52.982,52.95,52.982,17600000.0
2008-11-18 08:37:00,53.017,53.017,52.981,52.981,11200000.0
2008-11-18 08:38:00,52.978,52.983,52.97,52.98,16000000.0
2008-11-18 08:39:00,52.97,52.996,52.97,52.992,16400000.0
2008-11-18 08:40:00,52.998,52.998,52.985,52.985,16400000.0
2008-11-18 08:41:00,52.987,52.995,52.987,52.995,17600000.0
2008-11-18 08:42:00,52.996,52.996,52.982,52.986,12800000.0
2008-11-18 08:43:00,52.97,52.978,52.966,52.968,12800000.0
2008-11-18 08:44:00,52.971,52.971,52.96,52.96,12800000.0
2008-11-18 08:45:00,52.966,52.986,52.966,52.986,16000000.0
2008-11-18 08:46:00,52.992,52.998,52.989,52.989,11200000.0
2008-11-18 08:47:00,52.991,52.991,52.977,52.99,11200000.0
2008-11-18 08:48:00,52.985,52.985,52.934,52.937,12800000.0
2008-11-18 08:49:00,52.927,52.927,52.903,52.906,17000000.0
2008-11-18 08:50:00,52.904,52.91,52.898,52.9,12800000.0
2008-11-18 08:51:00,52.898,52.899,52.883,52.891,17600000.0
2008-11-18 08:52:00,52.883,52.888,52.876,52.88,11200000.0
2008-11-18 08:53:00,52.886,52.903,52.886,52.9,16000000.0
2008-11-18 08:54:00,52.901,52.903,52.892,52.892,14400000.0
2008-11-18 08:55:00,52.892,52.903,52.892,52.894,16400000.0
2008-11-18 08:56:00,52.907,52.907,52.898,52.902,12800000.0
2008-11-18 08:57:00,52.897,52.923,52.897,52.923,11200000.0
2008-11-18 08:58:00,52.919,52.944,52.919,52.939,12800000.0
2008-11-18 08:59:00,52.944,52.944,52.909,52.909,12800000.0
2008-11-18 09:00:00,52.903,52.903,52.882,52.882,17600000.0
2008-11-18 09:01:00,52.884,52.89,52.879,52.883,11200000.0
2008-11-18 09:02:00,52.878,52.878,52.858,52.858,11200000.0
2008-11-18 09:03:00,52.832,52.833,52.809,52.833,16000000.0
2008-11-18 09:04:00,52.846,52.857,52.844,52.844,11200000.0
2008-11-18 09:05:00,52.836,52.851,52.836,52.844,11200000.0
2008-11-18 09:06:00,52.84,52.857,52.84,52.854,12800000.0
2008-11-18 09:07:00,52.876,52.91,52.876,52.91,12800000.0
2008-11-18 09:08:00,52.932,52.939,52.918,52.918,12800000.0
2008-11-18 09:09:00,52.92,52.96,52.918,52.96,17600000.0
2008-11-18 09:10:00,52.941,52.941,52.908,52.908,12800000.0
2008-11-18 09:11:00,52.915,52.917,52.899,52.911,12800000.0
2008-11-18 09:12:00,52.904,52.92,52.902,52.903,13200000.0
2008-11-18 09:13:00,52.908,52.916,52.906,52.909,11200000.0
2008-11-18 09:14:00,52.91,52.92,52.908,52.92,11200000.0
2008-11-18 09:15:00,52.92,52.923,52.911,52.914,11200000.0
2008-11-18 09:16:00,52.903,52.91,52.895,52.91,12200000.0
2008-11-18 09:17:00,52.922,52.939,52.92,52.939,11200000.0
2008-11-18 09:18:00,52.948,52.948,52.933,52.938,14400000.0
2008-11-18 09:19:00,52.935,52.942,52.924,52.942,12800000.0
2008-11-18 09:20:00,52.946,52.986,52.946,52.986,16000000.0
2008-11-18 09:21:00,53.011,53.031,53.005,53.005,11200000.0
2008-11-18 09:22:00,52.991,53.001,52.991,52.993,17600000.0
2008-11-18 09:23:00,53.01,53.04,53.01,53.04,12800000.0
2008-11-18 09:24:00,53.038,53.038,52.984,52.99,12800000.0
2008-11-18 09:25:00,52.999,52.999,52.986,52.989,12800000.0
2008-11-18 09:26:00,52.993,53.0,52.986,53.0,11200000.0
2008-11-18 09:27:00,52.984,52.984,52.968,52.972,11200000.0
2008-11-18 09:28:00,52.958,52.97,52.958,52.969,12800000.0
2008-11-18 09:29:00,52.977,53.0,52.977,53.0,11200000.0
2008-11-18 09:30:00,53.054,53.071,53.054,53.068,12800000.0
2008-11-18 09:31:00,53.109,53.118,53.072,53.072,12800000.0
2008-11-18 09:32:00,53.063,53.081,53.062,53.068,14400000.0
2008-11-18 09:33:00,53.079,53.082,53.073,53.082,11000000.0
2008-11-18 09:34:00,53.064,53.064,53.051,53.051,11200000.0
2008-11-18 09:35:00,53.044,53.049,53.032,53.032,12800000.0
2008-11-18 09:36:00,53.037,53.056,53.037,53.042,16000000.0
2008-11-18 09:37:00,53.069,53.115,53.033,53.078,16000000.0
2008-11-18 09:38:00,53.065,53.082,53.061,53.082,11200000.0
2008-11-18 09:39:00,53.094,53.097,53.083,53.089,12800000.0
2008-11-18 09:40:00,53.078,53.078,53.042,53.059,16000000.0
2008-11-18 09:41:00,53.087,53.098,53.079,53.096,11200000.0
2008-11-18 09:42:00,53.082,53.102,53.063,53.102,11200000.0
2008-11-18 09:43:00,53.115,53.118,53.1,53.1,13200000.0
2008-11-18 09:44:00,53.088,53.092,53.076,53.076,8000000.0
2008-11-18 09:45:00,53.092,53.127,53.092,53.12,12800000.0
2008-11-18 09:46:00,53.116,53.122,53.095,53.095,11200000.0
2008-11-18 09:47:00,53.117,53.117,53.097,53.097,12800000.0
2008-11-18 09:48:00,53.083,53.083,53.064,53.075,11200000.0
2008-11-18 09:49:00,53.091,53.123,53.091,53.119,12800000.0
2008-11-18 09:50:00,53.12,53.129,53.118,53.129,16000000.0
2008-11-18 09:51:00,53.148,53.152,53.144,53.151,16000000.0
2008-11-18 09:52:00,53.14,53.14,53.102,53.102,11200000.0
2008-11-18 09:53:00,53.09,53.128,53.09,53.128,12800000.0
2008-11-18 09:54:00,53.132,53.158,53.132,53.158,17600000.0
2008-11-18 09:55:00,53.171,53.171,53.137,53.137,11200000.0
2008-11-18 09:56:00,53.184,53.222,53.184,53.222,12800000.0
2008-11-18 09:57:00,53.244,53.251,53.244,53.251,17000000.0
2008-11-18 09:58:00,53.253,53.264,53.164,53.264,17600000.0
2008-11-18 09:59:00,53.264,53.303,53.255,53.303,17600000.0
2008-11-18 10:00:00,53.323,53.327,53.304,53.304,11200000.0
2008-11-18 10:01:00,53.3,53.318,53.3,53.312,12800000.0
2008-11-18 10:02:00,53.309,53.309,53.24,53.26,16000000.0
2008-11-18 10:03:00,53.262,53.287,53.262,53.276,11200000.0
2008-11-18 10:04:00,53.284,53.313,53.284,53.313,12800000.0
2008-11-18 10:05:00,53.32,53.32,53.282,53.282,8000000.0
2008-11-18 10:06:00,53.308,53.308,53.295,53.297,17600000.0
2008-11-18 10:07:00,53.27,53.27,53.24,53.258,12800000.0
2008-11-18 10:08:00,53.286,53.29,53.278,53.281,11600000.0
2008-11-18 10:09:00,53.286,53.295,53.28,53.294,12800000.0
2008-11-18 10:10:00,53.301,53.311,53.301,53.311,11200000.0
2008-11-18 10:11:00,53.332,53.369,53.331,53.369,11200000.0
2008-11-18 10:12:00,53.358,53.358,53.294,53.294,12800000.0
2008-11-18 10:13:00,53.265,53.265,53.247,53.255,12800000.0
2008-11-18 10:14:00,53.29,53.305,53.286,53.298,11200000.0
2008-11-18 10:15:00,53.291,53.298,53.289,53.292,12800000.0
2008-11-18 10:16:00,53.288,53.293,53.272,53.272,12800000.0
2008-11-18 10:17:00,53.25,53.253,53.245,53.247,11200000.0
2008-11-18 10:18:00,53.241,53.241,53.21,53.225,11200000.0
2008-11-18 10:19:00,53.204,53.204,53.184,53.184,11200000.0
2008-11-18 10:20:00,53.152,53.16,53.146,53.146,16400000.0
2008-11-18 10:21:00,53.14,53.14,53.128,53.135,8000000.0
2008-11-18 10:22:00,53.139,53.158,53.138,53.146,11200000.0
2008-11-18 10:23:00,53.14,53.147,53.138,53.143,11200000.0
2008-11-18 10:24:00,53.13,53.14,53.13,53.133,12800000.0
2008-11-18 10:25:00,53.119,53.129,53.101,53.129,11200000.0
2008-11-18 10:26:00,53.127,53.132,53.119,53.12,12800000.0
2008-11-18 10:27:00,53.115,53.127,53.115,53.127,11200000.0
2008-11-18 10:28:00,53.118,53.127,53.107,53.12,12800000.0
2008-11-18 10:29:00,53.129,53.137,53.129,53.135,11200000.0
2008-11-18 10:30:00,53.121,53.154,53.121,53.15,13200000.0
2008-11-18 10:31:00,53.102,53.102,53.071,53.089,12800000.0
2008-11-18 10:32:00,53.085,53.085,53.068,53.068,17600000.0
2008-11-18 10:33:00,53.075,53.088,53.075,53.086,11200000.0
2008-11-18 10:34:00,53.073,53.074,53.066,53.066,11200000.0
2008-11-18 10:35:00,53.064,53.064,53.051,53.054,11200000.0
2008-11-18 10:36:00,53.05,53.05,53.022,53.022,10600000.0
2008-11-18 10:37:00,53.027,53.058,52.953,53.05,11200000.0
2008-11-18 10:38:00,53.06,53.061,53.044,53.056,12800000.0
2008-11-18 10:39:00,53.037,53.039,53.026,53.028,11200000.0
2008-11-18 10:40:00,53.014,53.023,53.003,53.023,16000000.0
2008-11-18 10:41:00,53.019,53.026,53.018,53.024,12800000.0
2008-11-18 10:42:00,53.031,53.031,53.013,53.029,11200000.0
2008-11-18 10:43:00,53.007,53.016,53.007,53.008,11200000.0
2008-11-18 10:44:00,53.006,53.015,52.984,52.984,12800000.0
2008-11-18 10:45:00,52.991,53.017,52.989,53.017,12800000.0
2008-11-18 10:46:00,52.986,53.011,52.981,53.011,12200000.0
2008-11-18 10:47:00,53.016,53.016,52.974,52.974,12800000.0
2008-11-18 10:48:00,52.979,53.035,52.979,53.035,12800000.0
2008-11-18 10:49:00,53.021,53.038,53.021,53.038,11200000.0
2008-11-18 10:50:00,53.031,53.031,53.005,53.005,16000000.0
2008-11-18 10:51:00,53.005,53.008,52.997,52.997,17600000.0
2008-11-18 10:52:00,52.991,52.991,52.972,52.979,11200000.0
2008-11-18 10:53:00,52.927,52.927,52.862,52.862,10600000.0
2008-11-18 10:54:00,52.867,52.91,52.867,52.899,17600000.0
2008-11-18 10:55:00,52.879,52.879,52.828,52.828,11200000.0
2008-11-18 10:56:00,52.801,52.801,52.76,52.76,11200000.0
2008-11-18 10:57:00,52.778,52.807,52.778,52.792,16000000.0
2008-11-18 10:58:00,52.809,52.852,52.755,52.852,12800000.0
2008-11-18 10:59:00,52.856,52.856,52.815,52.815,11200000.0
2008-11-18 11:00:00,52.82,52.828,52.809,52.809,12800000.0
2008-11-18 11:01:00,52.806,52.825,52.806,52.825,12800000.0
2008-11-18 11:02:00,52.814,52.814,52.768,52.768,16000000.0
2008-11-18 11:03:00,52.741,52.752,52.731,52.731,12800000.0
2008-11-18 11:04:00,52.728,52.733,52.71,52.728,14800000.0
2008-11-18 11:05:00,52.725,52.739,52.725,52.736,9600000.0
2008-11-18 11:06:00,52.741,52.763,52.741,52.751,17600000.0
2008-11-18 11:07:00,52.727,52.727,52.703,52.704,17600000.0
2008-11-18 11:08:00,52.647,52.711,52.647,52.696,11200000.0
2008-11-18 11:09:00,52.732,52.747,52.724,52.747,17600000.0
2008-11-18 11:10:00,52.719,52.719,52.68,52.691,12800000.0
2008-11-18 11:11:00,52.705,52.705,52.69,52.704,11200000.0
2008-11-18 11:12:00,52.717,52.745,52.717,52.745,17600000.0
2008-11-18 11:13:00,52.781,52.801,52.778,52.793,14400000.0
2008-11-18 11:14:00,52.779,52.802,52.77,52.802,11200000.0
2008-11-18 11:15:00,52.79,52.79,52.77,52.778,11200000.0
2008-11-18 11:16:00,52.775,52.795,52.775,52.793,12800000.0
2008-11-18 11:17:00,52.788,52.798,52.784,52.794,11200000.0
2008-11-18 11:18:00,52.795,52.817,52.79,52.817,12800000.0
2008-11-18 11:19:00,52.822,52.852,52.822,52.845,17600000.0
2008-11-18 11:20:00,52.852,52.855,52.845,52.848,12800000.0
2008-11-18 11:21:00,52.847,52.847,52.813,52.813,14400000.0
2008-11-18 11:22:00,52.802,52.811,52.799,52.799,12800000.0
2008-11-18 11:23:00,52.797,52.797,52.776,52.782,11200000.0
2008-11-18 11:24:00,52.784,52.801,52.783,52.801,12800000.0
2008-11-18 11:25:00,52.819,52.855,52.819,52.855,18000000.0
2008-11-18 11:26:00,52.842,52.848,52.839,52.841,14400000.0
2008-11-18 11:27:00,52.833,52.841,52.824,52.84,7400000.0
2008-11-18 11:28:00,52.839,52.839,52.815,52.815,14400000.0
2008-11-18 11:29:00,52.809,52.824,52.809,52.816,14400000.0
2008-11-18 11:30:00,52.813,52.849,52.812,52.849,14400000.0
2008-11-18 11:31:00,52.846,52.894,52.837,52.894,11200000.0
2008-11-18 11:32:00,52.909,52.955,52.901,52.955,17600000.0
2008-11-18 11:33:00,52.966,52.979,52.96,52.969,12800000.0
2008-11-18 11:34:00,52.969,52.983,52.969,52.978,12800000.0
2008-11-18 11:35:00,52.969,52.974,52.968,52.973,11200000.0
2008-11-18 11:36:00,52.975,52.992,52.975,52.989,12800000.0
2008-11-18 11:37:00,52.981,52.981,52.96,52.96,11200000.0
2008-11-18 11:38:00,52.968,53.043,52.968,53.043,11200000.0
2008-11-18 11:39:00,53.03,53.03,52.942,52.942,11200000.0
2008-11-18 11:40:00,52.887,52.887,52.867,52.87,11200000.0
2008-11-18 11:41:00,52.861,52.862,52.852,52.862,17600000.0
2008-11-18 11:42:00,52.864,52.896,52.864,52.882,17600000.0
2008-11-18 11:43:00,52.89,52.89,52.867,52.878,11200000.0
2008-11-18 11:44:00,52.846,52.863,52.843,52.863,10600000.0
2008-11-18 11:45:00,52.874,52.88,52.863,52.863,14400000.0
2008-11-18 11:46:00,52.879,52.915,52.879,52.915,11200000.0
2008-11-18 11:47:00,52.942,52.966,52.935,52.966,17600000.0
2008-11-18 11:48:00,52.971,52.971,52.939,52.942,11200000.0
2008-11-18 11:49:00,52.934,52.943,52.932,52.935,12800000.0
2008-11-18 11:50:00,52.937,52.937,52.901,52.901,17600000.0
2008-11-18 11:51:00,52.908,52.908,52.869,52.869,11200000.0
2008-11-18 11:52:00,52.833,52.84,52.827,52.829,11200000.0
2008-11-18 11:53:00,52.823,52.831,52.814,52.818,16000000.0
2008-11-18 11:54:00,52.838,52.874,52.838,52.874,14400000.0
2008-11-18 11:55:00,52.878,52.883,52.816,52.879,11200000.0
2008-11-18 11:56:00,52.884,52.885,52.876,52.879,12800000.0
2008-11-18 11:57:00,52.889,52.904,52.889,52.898,17600000.0
2008-11-18 11:58:00,52.899,52.899,52.89,52.89,11200000.0
2008-11-18 11:59:00,52.876,52.888,52.876,52.879,11200000.0
2008-11-18 12:00:00,52.873,52.873,52.848,52.848,11200000.0
2008-11-18 12:01:00,52.83,52.831,52.822,52.822,11200000.0
2008-11-18 12:02:00,52.818,52.872,52.818,52.872,14400000.0
2008-11-18 12:03:00,52.9,52.938,52.9,52.937,11200000.0
2008-11-18 12:04:00,52.946,52.951,52.93,52.93,17600000.0
2008-11-18 12:05:00,52.915,52.915,52.866,52.866,17600000.0
2008-11-18 12:06:00,52.855,52.861,52.847,52.847,13200000.0
2008-11-18 12:07:00,52.861,52.922,52.861,52.922,11200000.0
2008-11-18 12:08:00,52.952,52.989,52.952,52.989,11200000.0
2008-11-18 12:09:00,52.986,52.986,52.942,52.958,14400000.0
2008-11-18 12:10:00,52.93,52.93,52.891,52.891,11200000.0
2008-11-18 12:11:00,52.905,52.973,52.905,52.973,12800000.0
2008-11-18 12:12:00,52.987,52.987,52.975,52.975,11200000.0
2008-11-18 12:13:00,52.971,52.971,52.929,52.943,11200000.0
2008-11-18 12:14:00,52.958,52.965,52.955,52.961,12200000.0
2008-11-18 12:15:00,52.962,52.962,52.956,52.956,13200000.0
2008-11-18 12:16:00,52.938,52.973,52.938,52.973,12200000.0
2008-11-18 12:17:00,52.985,53.006,52.917,53.006,17600000.0
2008-11-18 12:18:00,53.016,53.017,53.004,53.008,16000000.0
2008-11-18 12:19:00,53.019,53.033,52.996,53.033,12800000.0
2008-11-18 12:20:00,53.047,53.053,53.027,53.029,14400000.0
2008-11-18 12:21:00,53.049,53.082,53.039,53.082,16000000.0
2008-11-18 12:22:00,53.089,53.09,53.077,53.077,16000000.0
2008-11-18 12:23:00,53.057,53.066,53.041,53.045,14800000.0
2008-11-18 12:24:00,53.072,53.072,53.06,53.066,12200000.0
2008-11-18 12:25:00,53.067,53.074,53.067,53.073,11200000.0
2008-11-18 12:26:00,53.055,53.063,53.055,53.058,11200000.0
2008-11-18 12:27:00,53.053,53.053,53.029,53.029,11600000.0
2008-11-18 12:28:00,53.024,53.037,53.021,53.037,12800000.0
2008-11-18 12:29:00,53.023,53.025,53.016,53.021,17600000.0
2008-11-18 12:30:00,53.001,53.001,52.961,52.978,17600000.0
2008-11-18 12:31:00,52.981,52.992,52.979,52.99,12800000.0
2008-11-18 12:32:00,52.977,52.986,52.972,52.975,12800000.0
2008-11-18 12:33:00,52.961,52.961,52.947,52.95,14400000.0
2008-11-18 12:34:00,52.951,52.964,52.951,52.96,12800000.0
2008-11-18 12:35:00,52.965,52.969,52.956,52.956,11200000.0
2008-11-18 12:36:00,52.948,52.951,52.944,52.947,11200000.0
2008-11-18 12:37:00,52.935,52.935,52.911,52.913,11200000.0
2008-11-18 12:38:00,52.909,52.921,52.826,52.919,18000000.0
2008-11-18 12:39:00,52.928,52.946,52.926,52.946,16000000.0
2008-11-18 12:40:00,52.947,52.954,52.932,52.942,16000000.0
2008-11-18 12:41:00,52.924,52.924,52.908,52.917,12800000.0
2008-11-18 12:42:00,52.936,52.937,52.925,52.925,14400000.0
2008-11-18 12:43:00,52.929,52.93,52.921,52.922,12800000.0
2008-11-18 12:44:00,52.912,52.924,52.906,52.915,17600000.0
2008-11-18 12:45:00,52.907,52.907,52.881,52.882,16000000.0
2008-11-18 12:46:00,52.896,52.906,52.891,52.906,12800000.0
2008-11-18 12:47:00,52.907,52.907,52.885,52.885,12800000.0
2008-11-18 12:48:00,52.914,52.915,52.91,52.913,11200000.0
2008-11-18 12:49:00,52.924,52.924,52.913,52.92,16000000.0
2008-11-18 12:50:00,52.914,52.918,52.908,52.912,14400000.0
2008-11-18 12:51:00,52.914,52.921,52.912,52.912,10600000.0
2008-11-18 12:52:00,52.924,52.93,52.922,52.93,11200000.0
2008-11-18 12:53:00,52.916,52.934,52.916,52.928,11200000.0
2008-11-18 12:54:00,52.935,52.936,52.921,52.936,12800000.0
2008-11-18 12:55:00,52.934,52.934,52.919,52.919,16000000.0
2008-11-18 12:56:00,52.921,52.924,52.92,52.921,11200000.0
2008-11-18 12:57:00,52.933,52.954,52.933,52.954,11200000.0
2008-11-18 12:58:00,52.947,52.947,52.924,52.924,17600000.0
2008-11-18 12:59:00,52.927,52.93,52.898,52.898,16000000.0
2008-11-18 13:00:00,52.893,52.914,52.891,52.914,12800000.0
2008-11-18 13:01:00,52.917,52.917,52.908,52.911,14400000.0
2008-11-18 13:02:00,52.913,52.913,52.905,52.907,12800000.0
2008-11-18 13:03:00,52.912,52.958,52.91,52.958,16000000.0
2008-11-18 13:04:00,52.922,52.928,52.921,52.921,11200000.0
2008-11-18 13:05:00,52.923,52.943,52.923,52.943,13200000.0
2008-11-18 13:06:00,52.955,52.975,52.954,52.975,11200000.0
2008-11-18 13:07:00,52.987,52.99,52.957,52.957,14400000.0
2008-11-18 13:08:00,52.972,53.057,52.972,53.057,17600000.0
2008-11-18 13:09:00,53.073,53.073,53.057,53.067,12800000.0
2008-11-18 13:10:00,53.049,53.07,53.049,53.07,16400000.0
2008-11-18 13:11:00,53.088,53.095,53.059,53.059,11200000.0
2008-11-18 13:12:00,53.054,53.064,53.044,53.044,12800000.0
2008-11-18 13:13:00,53.051,53.051,53.024,53.024,17600000.0
2008-11-18 13:14:00,53.011,53.014,52.978,52.978,12800000.0
2008-11-18 13:15:00,52.998,53.025,52.996,53.025,12800000.0
2008-11-18 13:16:00,53.031,53.043,53.026,53.043,17600000.0
2008-11-18 13:17:00,53.03,53.041,53.03,53.034,12800000.0
2008-11-18 13:18:00,53.036,53.039,53.022,53.035,11200000.0
2008-11-18 13:19:00,53.059,53.114,53.059,53.108,16000000.0
2008-11-18 13:20:00,53.093,53.093,53.079,53.081,17600000.0
2008-11-18 13:21:00,53.068,53.084,53.06,53.084,11200000.0
2008-11-18 13:22:00,53.075,53.075,53.045,53.045,12800000.0
2008-11-18 13:23:00,53.021,53.025,52.996,52.996,12800000.0
2008-11-18 13:24:00,52.989,52.989,52.978,52.978,11200000.0
2008-11-18 13:25:00,52.972,52.972,52.952,52.953,17600000.0
2008-11-18 13:26:00,52.951,52.957,52.931,52.931,17600000.0
2008-11-18 13:27:00,52.94,52.97,52.94,52.961,12800000.0
2008-11-18 13:28:00,52.964,52.964,52.87,52.956,15400000.0
2008-11-18 13:29:00,52.862,52.959,52.862,52.959,11200000.0
2008-11-18 13:30:00,52.964,52.973,52.964,52.971,12800000.0
2008-11-18 13:31:00,52.951,52.959,52.945,52.952,11200000.0
2008-11-18 13:32:00,52.941,52.941,52.923,52.923,11200000.0
2008-11-18 13:33:00,52.913,52.922,52.913,52.919,18600000.0
2008-11-18 13:34:00,52.9,52.905,52.877,52.877,12800000.0
2008-11-18 13:35:00,52.876,52.876,52.823,52.823,36200000.0
2008-11-18 13:36:00,52.831,52.85,52.831,52.849,17600000.0
2008-11-18 13:37:00,52.873,52.873,52.848,52.859,14400000.0
2008-11-18 13:38:00,52.857,52.873,52.845,52.848,33000000.0
2008-11-18 13:39:00,52.855,52.855,52.839,52.839,14400000.0
2008-11-18 13:40:00,52.83,52.833,52.824,52.825,39800000.0
2008-11-18 13:41:00,52.815,52.823,52.815,52.821,16000000.0
2008-11-18 13:42:00,52.818,52.825,52.811,52.825,11200000.0
2008-11-18 13:43:00,52.835,52.835,52.795,52.819,27200000.0
2008-11-18 13:44:00,52.822,52.83,52.811,52.827,33000000.0
2008-11-18 13:45:00,52.82,52.84,52.82,52.828,20800000.0
2008-11-18 13:46:00,52.839,52.839,52.807,52.807,24000000.0
2008-11-18 13:47:00,52.784,52.784,52.714,52.717,12800000.0
2008-11-18 13:48:00,52.719,52.744,52.719,52.741,12800000.0
2008-11-18 13:49:00,52.755,52.755,52.751,52.751,17000000.0
2008-11-18 13:50:00,52.752,52.785,52.752,52.785,11200000.0
2008-11-18 13:51:00,52.794,52.829,52.794,52.829,24000000.0
2008-11-18 13:52:00,52.83,52.83,52.814,52.814,12800000.0
2008-11-18 13:53:00,52.837,52.838,52.825,52.825,17600000.0
2008-11-18 13:54:00,52.834,52.88,52.834,52.88,26000000.0
2008-11-18 13:55:00,52.879,52.88,52.861,52.867,14400000.0
2008-11-18 13:56:00,52.871,52.873,52.863,52.87,14800000.0
2008-11-18 13:57:00,52.858,52.858,52.826,52.826,29200000.0
2008-11-18 13:58:00,52.833,52.838,52.822,52.822,14400000.0
2008-11-18 13:59:00,52.822,52.843,52.822,52.828,32000000.0
2008-11-18 14:00:00,52.822,52.822,52.795,52.809,48400000.0
2008-11-18 14:01:00,52.816,52.816,52.803,52.811,32000000.0
2008-11-18 14:02:00,52.804,52.81,52.799,52.81,14400000.0
2008-11-18 14:03:00,52.808,52.838,52.808,52.838,14400000.0
2008-11-18 14:04:00,52.844,52.844,52.81,52.83,11200000.0
2008-11-18 14:05:00,52.836,52.836,52.809,52.809,24000000.0
2008-11-18 14:06:00,52.797,52.797,52.773,52.775,37600000.0
2008-11-18 14:07:00,52.782,52.809,52.782,52.809,39800000.0
2008-11-18 14:08:00,52.809,52.817,52.808,52.808,16000000.0
2008-11-18 14:09:00,52.811,52.817,52.806,52.817,33600000.0
2008-11-18 14:10:00,52.806,52.819,52.804,52.819,33600000.0
2008-11-18 14:11:00,52.82,52.834,52.819,52.834,14400000.0
2008-11-18 14:12:00,52.835,52.838,52.829,52.829,27200000.0
2008-11-18 14:13:00,52.841,52.856,52.841,52.856,14400000.0
2008-11-18 14:14:00,52.863,52.868,52.861,52.861,12800000.0
2008-11-18 14:15:00,52.861,52.866,52.856,52.856,28200000.0
2008-11-18 14:16:00,52.856,52.871,52.856,52.87,25600000.0
2008-11-18 14:17:00,52.867,52.884,52.867,52.882,12800000.0
2008-11-18 14:18:00,52.849,52.849,52.806,52.812,16000000.0
2008-11-18 14:19:00,52.817,52.818,52.815,52.817,12800000.0
2008-11-18 14:20:00,52.809,52.836,52.809,52.836,25600000.0
2008-11-18 14:21:00,52.854,52.858,52.84,52.84,28800000.0
2008-11-18 14:22:00,52.835,52.84,52.829,52.84,24000000.0
2008-11-18 14:23:00,52.846,52.857,52.845,52.856,48000000.0
2008-11-18 14:24:00,52.856,52.856,52.84,52.84,13200000.0
2008-11-18 14:25:00,52.829,52.842,52.826,52.842,12800000.0
2008-11-18 14:26:00,52.861,52.869,52.856,52.856,12800000.0
2008-11-18 14:27:00,52.854,52.854,52.815,52.818,17600000.0
2008-11-18 14:28:00,52.819,52.846,52.819,52.842,11200000.0
2008-11-18 14:29:00,52.821,52.822,52.808,52.808,36800000.0
2008-11-18 14:30:00,52.807,52.813,52.798,52.798,22400000.0
2008-11-18 14:31:00,52.775,52.775,52.761,52.761,20800000.0
2008-11-18 14:32:00,52.757,52.757,52.751,52.755,40000000.0
2008-11-18 14:33:00,52.773,52.784,52.773,52.775,24000000.0
2008-11-18 14:34:00,52.76,52.76,52.744,52.744,33600000.0
2008-11-18 14:35:00,52.746,52.762,52.746,52.762,14400000.0
2008-11-18 14:36:00,52.767,52.777,52.763,52.777,12800000.0
2008-11-18 14:37:00,52.806,52.817,52.803,52.817,11200000.0
2008-11-18 14:38:00,52.816,52.824,52.814,52.814,56400000.0
2008-11-18 14:39:00,52.803,52.808,52.795,52.799,12800000.0
2008-11-18 14:40:00,52.772,52.795,52.772,52.772,14400000.0
2008-11-18 14:41:00,52.753,52.755,52.746,52.752,56400000.0
2008-11-18 14:42:00,52.76,52.763,52.75,52.759,12800000.0
2008-11-18 14:43:00,52.759,52.762,52.745,52.745,26000000.0
2008-11-18 14:44:00,52.747,52.756,52.74,52.741,11200000.0
2008-11-18 14:45:00,52.753,52.762,52.751,52.762,11200000.0
2008-11-18 14:46:00,52.806,52.835,52.806,52.835,11200000.0
2008-11-18 14:47:00,52.82,52.824,52.792,52.792,16000000.0
2008-11-18 14:48:00,52.798,52.808,52.797,52.808,19200000.0
2008-11-18 14:49:00,52.808,52.808,52.797,52.805,32400000.0
2008-11-18 14:50:00,52.81,52.827,52.81,52.815,28800000.0
2008-11-18 14:51:00,52.803,52.819,52.803,52.819,32000000.0
2008-11-18 14:52:00,52.848,52.848,52.833,52.837,12800000.0
2008-11-18 14:53:00,52.851,52.851,52.811,52.811,18000000.0
2008-11-18 14:54:00,52.815,52.871,52.815,52.871,12800000.0
2008-11-18 14:55:00,52.873,52.895,52.873,52.895,16000000.0
2008-11-18 14:56:00,52.918,52.918,52.886,52.886,12800000.0
2008-11-18 14:57:00,52.92,52.925,52.92,52.922,12800000.0
2008-11-18 14:58:00,52.94,52.949,52.928,52.928,17600000.0
2008-11-18 14:59:00,52.901,52.92,52.825,52.915,11200000.0
2008-11-18 15:00:00,52.91,52.91,52.879,52.896,14400000.0
2008-11-18 15:01:00,52.879,52.885,52.874,52.874,12800000.0
2008-11-18 15:02:00,52.907,52.996,52.907,52.941,27200000.0
2008-11-18 15:03:00,52.93,52.954,52.93,52.95,12800000.0
2008-11-18 15:04:00,52.958,52.96,52.939,52.943,24000000.0
2008-11-18 15:05:00,52.954,52.964,52.953,52.964,11200000.0
2008-11-18 15:06:00,52.955,52.971,52.955,52.968,11200000.0
2008-11-18 15:07:00,53.017,53.03,53.002,53.003,25600000.0
2008-11-18 15:08:00,53.026,53.085,53.016,53.085,22400000.0
2008-11-18 15:09:00,53.113,53.113,53.074,53.079,16000000.0
2008-11-18 15:10:00,53.092,53.105,53.086,53.089,40000000.0
2008-11-18 15:11:00,53.069,53.071,53.063,53.071,32000000.0
2008-11-18 15:12:00,53.075,53.075,53.044,53.044,30400000.0
2008-11-18 15:13:00,53.047,53.047,53.036,53.036,44600000.0
2008-11-18 15:14:00,53.037,53.044,53.037,53.044,35200000.0
2008-11-18 15:15:00,53.034,53.034,53.002,53.017,22400000.0
2008-11-18 15:16:00,53.018,53.018,53.002,53.01,37200000.0
2008-11-18 15:17:00,53.015,53.037,53.007,53.037,21800000.0
2008-11-18 15:18:00,53.047,53.05,53.002,53.002,22400000.0
2008-11-18 15:19:00,52.99,52.994,52.973,52.973,16000000.0
2008-11-18 15:20:00,52.968,52.968,52.95,52.954,23400000.0
2008-11-18 15:21:00,52.957,52.957,52.95,52.951,14400000.0
2008-11-18 15:22:00,52.95,52.968,52.948,52.968,14400000.0
2008-11-18 15:23:00,52.969,52.969,52.943,52.943,48000000.0
2008-11-18 15:24:00,52.92,52.92,52.911,52.914,25600000.0
2008-11-18 15:25:00,52.927,52.945,52.927,52.934,27200000.0
2008-11-18 15:26:00,52.936,52.952,52.936,52.948,40000000.0
2008-11-18 15:27:00,52.939,52.942,52.92,52.92,28800000.0
2008-11-18 15:28:00,52.942,52.961,52.942,52.957,70400000.0
2008-11-18 15:29:00,52.943,52.948,52.858,52.948,46400000.0
2008-11-18 15:30:00,52.828,52.94,52.787,52.797,114600000.0
2008-11-18 15:31:00,52.885,52.894,52.868,52.893,60800000.0
2008-11-18 15:32:00,52.895,52.895,52.884,52.89,30400000.0
2008-11-18 15:33:00,52.899,52.899,52.89,52.895,30400000.0
2008-11-18 15:34:00,52.897,52.909,52.895,52.902,22400000.0
2008-11-18 15:35:00,52.913,52.963,52.913,52.963,33600000.0
2008-11-18 15:36:00,53.01,53.098,53.01,53.084,32000000.0
2008-11-18 15:37:00,53.088,53.1,53.075,53.096,30400000.0
2008-11-18 15:38:00,53.094,53.099,53.071,53.089,58600000.0
2008-11-18 15:39:00,53.087,53.133,53.087,53.133,36800000.0
2008-11-18 15:40:00,53.137,53.152,53.136,53.152,35200000.0
2008-11-18 15:41:00,53.143,53.159,53.139,53.159,26000000.0
2008-11-18 15:42:00,53.18,53.238,53.18,53.238,43200000.0
2008-11-18 15:43:00,53.289,53.352,53.289,53.336,27200000.0
2008-11-18 15:44:00,53.348,53.413,53.348,53.4,27200000.0
2008-11-18 15:45:00,53.375,53.375,53.342,53.351,15400000.0
2008-11-18 15:46:00,53.347,53.347,53.334,53.344,14400000.0
2008-11-18 15:47:00,53.337,53.337,53.308,53.308,30400000.0
2008-11-18 15:48:00,53.32,53.324,53.312,53.312,27200000.0
2008-11-18 15:49:00,53.324,53.332,53.304,53.309,11200000.0
2008-11-18 15:50:00,53.305,53.305,53.282,53.284,26400000.0
2008-11-18 15:51:00,53.272,53.272,53.257,53.258,43200000.0
2008-11-18 15:52:00,53.241,53.241,53.227,53.227,20800000.0
2008-11-18 15:53:00,53.233,53.233,53.2,53.2,24000000.0
2008-11-18 15:54:00,53.199,53.199,53.181,53.183,28800000.0
2008-11-18 15:55:00,53.178,53.178,53.144,53.144,24000000.0
2008-11-18 15:56:00,53.142,53.142,53.131,53.135,51200000.0
2008-11-18 15:57:00,53.12,53.124,53.097,53.097,12800000.0
2008-11-18 15:58:00,53.089,53.089,53.052,53.052,19200000.0
2008-11-18 15:59:00,53.063,53.079,53.063,53.079,36800000.0
2008-11-18 16:00:00,53.081,53.088,53.08,53.082,51200000.0
2008-11-18 16:01:00,53.062,53.068,53.012,53.012,41600000.0
2008-11-18 16:02:00,53.012,53.037,53.012,53.028,22400000.0
2008-11-18 16:03:00,53.036,53.05,53.026,53.038,64000000.0
2008-11-18 16:04:00,53.033,53.057,53.025,53.057,44800000.0
2008-11-18 16:05:00,53.054,53.059,53.048,53.059,48000000.0
2008-11-18 16:06:00,53.072,53.146,53.072,53.146,35200000.0
2008-11-18 16:07:00,53.155,53.171,53.147,53.161,32000000.0
2008-11-18 16:08:00,53.17,53.18,53.144,53.18,44800000.0
2008-11-18 16:09:00,53.19,53.19,53.139,53.139,44800000.0
2008-11-18 16:10:00,53.156,53.156,53.146,53.155,41600000.0
2008-11-18 16:11:00,53.141,53.145,53.124,53.124,14400000.0
2008-11-18 16:12:00,53.123,53.126,53.119,53.125,56000000.0
2008-11-18 16:13:00,53.13,53.13,53.108,53.116,11200000.0
2008-11-18 16:14:00,53.119,53.12,53.105,53.114,48400000.0
2008-11-18 16:15:00,53.126,53.137,53.126,53.134,59200000.0
2008-11-18 16:16:00,53.138,53.164,53.136,53.158,17600000.0
2008-11-18 16:17:00,53.199,53.344,53.199,53.344,37800000.0
2008-11-18 16:18:00,53.355,53.397,53.355,53.392,38800000.0
2008-11-18 16:19:00,53.402,53.455,53.402,53.455,22800000.0
2008-11-18 16:20:00,53.432,53.432,53.426,53.426,11200000.0
2008-11-18 16:21:00,53.421,53.424,53.415,53.424,27200000.0
2008-11-18 16:22:00,53.415,53.415,53.351,53.371,42000000.0
2008-11-18 16:23:00,53.383,53.383,53.319,53.319,43200000.0
2008-11-18 16:24:00,53.302,53.314,53.279,53.279,17600000.0
2008-11-18 16:25:00,53.292,53.299,53.29,53.297,33600000.0
2008-11-18 16:26:00,53.303,53.303,53.277,53.282,17600000.0
2008-11-18 16:27:00,53.278,53.286,53.265,53.265,35200000.0
2008-11-18 16:28:00,53.25,53.252,53.232,53.241,27200000.0
2008-11-18 16:29:00,53.246,53.262,53.246,53.262,11200000.0
2008-11-18 16:30:00,53.257,53.259,53.209,53.209,43200000.0
2008-11-18 16:31:00,53.19,53.22,53.19,53.218,41600000.0
2008-11-18 16:32:00,53.237,53.26,53.23,53.26,12800000.0
2008-11-18 16:33:00,53.253,53.253,53.213,53.213,27200000.0
2008-11-18 16:34:00,53.188,53.213,53.188,53.206,35600000.0
2008-11-18 16:35:00,53.236,53.272,53.236,53.267,52800000.0
2008-11-18 16:36:00,53.3,53.351,53.3,53.351,50600000.0
2008-11-18 16:37:00,53.318,53.328,53.302,53.306,41600000.0
2008-11-18 16:38:00,53.322,53.392,53.322,53.392,39400000.0
2008-11-18 16:39:00,53.393,53.393,53.35,53.355,35600000.0
2008-11-18 16:40:00,53.391,53.424,53.391,53.424,56000000.0
2008-11-18 16:41:00,53.459,53.503,53.459,53.503,73600000.0
2008-11-18 16:42:00,53.474,53.474,53.412,53.412,54400000.0
2008-11-18 16:43:00,53.407,53.407,53.354,53.372,17600000.0
2008-11-18 16:44:00,53.345,53.345,53.316,53.321,11200000.0
2008-11-18 16:45:00,53.311,53.311,53.255,53.255,57600000.0
2008-11-18 16:46:00,53.285,53.285,53.245,53.245,12800000.0
2008-11-18 16:47:00,53.208,53.235,53.208,53.233,69800000.0
2008-11-18 16:48:00,53.262,53.334,53.262,53.334,52800000.0
2008-11-18 16:49:00,53.332,53.337,53.317,53.337,36800000.0
2008-11-18 16:50:00,53.398,53.398,53.354,53.354,75200000.0
2008-11-18 16:51:00,53.331,53.358,53.331,53.353,32000000.0
2008-11-18 16:52:00,53.364,53.365,53.352,53.352,46400000.0
2008-11-18 16:53:00,53.377,53.402,53.367,53.367,29800000.0
2008-11-18 16:54:00,53.332,53.332,53.287,53.294,11200000.0
2008-11-18 16:55:00,53.254,53.257,53.241,53.252,27600000.0
2008-11-18 16:56:00,53.256,53.256,53.228,53.229,36800000.0
2008-11-18 16:57:00,53.234,53.24,53.222,53.222,19200000.0
2008-11-18 16:58:00,53.222,53.239,53.212,53.239,12800000.0
2008-11-18 16:59:00,53.245,53.251,53.24,53.251,51200000.0
2008-11-18 17:00:00,53.237,53.266,53.237,53.26,49600000.0
2008-11-18 17:01:00,53.251,53.254,53.237,53.241,40400000.0
2008-11-18 17:02:00,53.27,53.278,53.228,53.228,33600000.0
2008-11-18 17:03:00,53.225,53.225,53.144,53.144,44800000.0
2008-11-18 17:04:00,53.116,53.123,53.107,53.123,40400000.0
2008-11-18 17:05:00,53.14,53.149,53.14,53.141,54800000.0
2008-11-18 17:06:00,53.139,53.141,53.124,53.124,59200000.0
2008-11-18 17:07:00,53.116,53.116,53.071,53.071,34600000.0
2008-11-18 17:08:00,53.086,53.109,53.086,53.101,68800000.0
2008-11-18 17:09:00,53.08,53.093,53.08,53.082,59200000.0
2008-11-18 17:10:00,53.088,53.122,53.088,53.122,25000000.0
2008-11-18 17:11:00,53.131,53.142,53.131,53.135,38400000.0
2008-11-18 17:12:00,53.141,53.145,53.132,53.143,25600000.0
2008-11-18 17:13:00,53.165,53.205,53.165,53.205,28800000.0
2008-11-18 17:14:00,53.202,53.202,53.19,53.19,22400000.0
2008-11-18 17:15:00,53.193,53.197,53.183,53.194,19200000.0
2008-11-18 17:16:00,53.214,53.277,53.214,53.277,9600000.0
2008-11-18 17:17:00,53.299,53.309,53.297,53.307,38400000.0
2008-11-18 17:18:00,53.35,53.417,53.35,53.417,57600000.0
2008-11-18 17:19:00,53.431,53.444,53.427,53.444,24000000.0
2008-11-18 17:20:00,53.481,53.528,53.472,53.472,16000000.0
2008-11-18 17:21:00,53.462,53.462,53.449,53.459,28200000.0
2008-11-18 17:22:00,53.466,53.476,53.456,53.471,19200000.0
2008-11-18 17:23:00,53.478,53.478,53.437,53.437,11200000.0
2008-11-18 17:24:00,53.426,53.429,53.416,53.416,12800000.0
2008-11-18 17:25:00,53.35,53.374,53.309,53.374,17600000.0
2008-11-18 17:26:00,53.415,53.415,53.381,53.381,35200000.0
2008-11-18 17:27:00,53.399,53.472,53.373,53.472,45800000.0
2008-11-18 17:28:00,53.469,53.491,53.467,53.491,32000000.0
2008-11-18 17:29:00,53.535,53.542,53.53,53.54,27200000.0
2008-11-18 17:30:00,53.532,53.532,53.51,53.512,17600000.0
2008-11-18 17:31:00,53.484,53.484,53.436,53.441,88400000.0
2008-11-18 17:32:00,53.43,53.451,53.428,53.436,51600000.0
2008-11-18 17:33:00,53.441,53.441,53.431,53.436,36200000.0
2008-11-18 17:34:00,53.414,53.414,53.396,53.396,64000000.0
2008-11-18 17:35:00,53.397,53.425,53.397,53.425,43200000.0
2008-11-18 17:36:00,53.431,53.431,53.371,53.371,33600000.0
2008-11-18 17:37:00,53.352,53.365,53.333,53.365,16000000.0
2008-11-18 17:38:00,53.4,53.425,53.4,53.425,35200000.0
2008-11-18 17:39:00,53.435,53.467,53.433,53.467,16000000.0
2008-11-18 17:40:00,53.493,53.537,53.483,53.537,74600000.0
2008-11-18 17:41:00,53.597,53.617,53.597,53.607,12800000.0
2008-11-18 17:42:00,53.588,53.588,53.545,53.545,12800000.0
2008-11-18 17:43:00,53.525,53.525,53.471,53.471,17600000.0
2008-11-18 17:44:00,53.458,53.512,53.458,53.502,30400000.0
2008-11-18 17:45:00,53.495,53.511,53.471,53.511,30400000.0
2008-11-18 17:46:00,53.518,53.541,53.518,53.541,41600000.0
2008-11-18 17:47:00,53.556,53.593,53.525,53.525,57000000.0
2008-11-18 17:48:00,53.529,53.562,53.529,53.54,57600000.0
2008-11-18 17:49:00,53.561,53.626,53.561,53.626,46400000.0
2008-11-18 17:50:00,53.627,53.632,53.578,53.578,12800000.0
2008-11-18 17:51:00,53.57,53.589,53.554,53.589,50000000.0
2008-11-18 17:52:00,53.632,53.672,53.615,53.668,44000000.0
2008-11-18 17:53:00,53.671,53.682,53.646,53.682,33600000.0
2008-11-18 17:54:00,53.702,53.767,53.702,53.767,38800000.0
2008-11-18 17:55:00,53.786,53.786,53.75,53.75,40400000.0
2008-11-18 17:56:00,53.754,53.76,53.703,53.719,45200000.0
2008-11-18 17:57:00,53.695,53.702,53.677,53.702,36800000.0
2008-11-18 17:58:00,53.718,53.72,53.695,53.695,17600000.0
2008-11-18 17:59:00,53.684,53.704,53.683,53.685,62400000.0
2008-11-18 18:00:00,53.657,53.667,53.643,53.662,50600000.0
2008-11-18 18:01:00,53.649,53.651,53.64,53.641,32000000.0
2008-11-18 18:02:00,53.64,53.641,53.614,53.618,24000000.0
2008-11-18 18:03:00,53.61,53.61,53.596,53.61,36800000.0
2008-11-18 18:04:00,53.611,53.624,53.599,53.624,33600000.0
2008-11-18 18:05:00,53.6,53.609,53.584,53.609,12800000.0
2008-11-18 18:06:00,53.617,53.651,53.617,53.624,30400000.0
2008-11-18 18:07:00,53.608,53.625,53.592,53.625,11600000.0
2008-11-18 18:08:00,53.623,53.666,53.623,53.665,84800000.0
2008-11-18 18:09:00,53.668,53.684,53.668,53.674,33600000.0
2008-11-18 18:10:00,53.685,53.693,53.676,53.688,16400000.0
2008-11-18 18:11:00,53.712,53.808,53.712,53.808,12800000.0
2008-11-18 18:12:00,53.774,53.774,53.728,53.763,12800000.0
2008-11-18 18:13:00,53.765,53.782,53.755,53.762,27200000.0
2008-11-18 18:14:00,53.768,53.789,53.768,53.789,19200000.0
2008-11-18 18:15:00,53.807,53.832,53.807,53.81,30400000.0
2008-11-18 18:16:00,53.816,53.831,53.816,53.817,55800000.0
2008-11-18 18:17:00,53.806,53.825,53.806,53.825,43200000.0
2008-11-18 18:18:00,53.821,53.827,53.818,53.823,30400000.0
2008-11-18 18:19:00,53.812,53.837,53.812,53.837,46400000.0
2008-11-18 18:20:00,53.838,53.841,53.826,53.826,42600000.0
2008-11-18 18:21:00,53.824,53.825,53.792,53.792,12800000.0
2008-11-18 18:22:00,53.802,53.822,53.798,53.822,33600000.0
2008-11-18 18:23:00,53.809,53.835,53.807,53.807,46800000.0
2008-11-18 18:24:00,53.786,53.795,53.723,53.795,52800000.0
2008-11-18 18:25:00,53.815,53.815,53.781,53.784,33000000.0
2008-11-18 18:26:00,53.743,53.743,53.687,53.694,30400000.0
2008-11-18 18:27:00,53.691,53.695,53.674,53.674,34000000.0
2008-11-18 18:28:00,53.697,53.739,53.697,53.739,12800000.0
2008-11-18 18:29:00,53.746,53.758,53.746,53.755,25600000.0
2008-11-18 18:30:00,53.743,53.743,53.731,53.736,36800000.0
2008-11-18 18:31:00,53.707,53.735,53.705,53.735,11200000.0
2008-11-18 18:32:00,53.756,53.781,53.756,53.775,70800000.0
2008-11-18 18:33:00,53.784,53.816,53.774,53.816,31400000.0
2008-11-18 18:34:00,53.807,53.807,53.801,53.801,19200000.0
2008-11-18 18:35:00,53.805,53.809,53.792,53.805,43200000.0
2008-11-18 18:36:00,53.845,53.888,53.845,53.888,68800000.0
2008-11-18 18:37:00,53.876,53.876,53.866,53.868,36800000.0
2008-11-18 18:38:00,53.861,53.874,53.861,53.864,49600000.0
2008-11-18 18:39:00,53.858,53.858,53.822,53.822,76600000.0
2008-11-18 18:40:00,53.821,53.825,53.813,53.824,65000000.0
2008-11-18 18:41:00,53.828,53.829,53.811,53.812,71800000.0
2008-11-18 18:42:00,53.799,53.799,53.77,53.77,78600000.0
2008-11-18 18:43:00,53.758,53.758,53.742,53.757,49600000.0
2008-11-18 18:44:00,53.776,53.844,53.776,53.844,30400000.0
2008-11-18 18:45:00,53.869,53.914,53.862,53.914,13200000.0
2008-11-18 18:46:00,53.904,53.904,53.841,53.842,12800000.0
2008-11-18 18:47:00,53.874,53.891,53.874,53.878,14400000.0
2008-11-18 18:48:00,53.869,53.869,53.836,53.838,28800000.0
2008-11-18 18:49:00,53.84,53.855,53.835,53.855,24000000.0
2008-11-18 18:50:00,53.851,53.867,53.851,53.867,46400000.0
2008-11-18 18:51:00,53.865,53.901,53.865,53.901,12800000.0
2008-11-18 18:52:00,53.918,53.95,53.918,53.948,19200000.0
2008-11-18 18:53:00,53.978,53.978,53.956,53.956,29800000.0
2008-11-18 18:54:00,53.99,53.991,53.975,53.975,19200000.0
2008-11-18 18:55:00,53.971,53.983,53.967,53.98,22400000.0
2008-11-18 18:56:00,53.982,53.982,53.969,53.971,16000000.0
2008-11-18 18:57:00,53.958,53.958,53.884,53.903,19200000.0
2008-11-18 18:58:00,53.897,53.897,53.877,53.892,32000000.0
2008-11-18 18:59:00,53.889,53.967,53.889,53.967,32000000.0
2008-11-18 19:00:00,53.94,53.94,53.911,53.914,14400000.0
2008-11-18 19:01:00,53.917,53.92,53.901,53.901,19200000.0
2008-11-18 19:02:00,53.896,53.929,53.896,53.929,43600000.0
2008-11-18 19:03:00,53.946,53.952,53.902,53.902,14400000.0
2008-11-18 19:04:00,53.897,53.897,53.88,53.88,17600000.0
2008-11-18 19:05:00,53.891,53.891,53.879,53.879,22400000.0
2008-11-18 19:06:00,53.866,53.866,53.821,53.837,54800000.0
2008-11-18 19:07:00,53.832,53.85,53.832,53.84,35200000.0
2008-11-18 19:08:00,53.828,53.828,53.765,53.765,22400000.0
2008-11-18 19:09:00,53.762,53.762,53.729,53.729,12200000.0
2008-11-18 19:10:00,53.745,53.745,53.737,53.742,8000000.0
2008-11-18 19:11:00,53.736,53.757,53.731,53.745,30800000.0
2008-11-18 19:12:00,53.742,53.743,53.74,53.741,24000000.0
2008-11-18 19:13:00,53.739,53.743,53.734,53.743,13200000.0
2008-11-18 19:14:00,53.731,53.731,53.71,53.719,12800000.0
2008-11-18 19:15:00,53.741,53.751,53.735,53.735,16000000.0
2008-11-18 19:16:00,53.736,53.739,53.717,53.732,12200000.0
2008-11-18 19:17:00,53.755,53.789,53.747,53.789,14400000.0
2008-11-18 19:18:00,53.792,53.802,53.769,53.769,32400000.0
2008-11-18 19:19:00,53.747,53.753,53.73,53.732,11200000.0
2008-11-18 19:20:00,53.716,53.716,53.678,53.71,14400000.0
2008-11-18 19:21:00,53.697,53.703,53.653,53.653,17600000.0
2008-11-18 19:22:00,53.67,53.711,53.67,53.711,14400000.0
2008-11-18 19:23:00,53.712,53.712,53.686,53.686,15400000.0
2008-11-18 19:24:00,53.679,53.679,53.659,53.659,48400000.0
2008-11-18 19:25:00,53.594,53.594,53.534,53.534,11200000.0
2008-11-18 19:26:00,53.496,53.5,53.474,53.474,41600000.0
2008-11-18 19:27:00,53.455,53.498,53.455,53.498,14400000.0
2008-11-18 19:28:00,53.549,53.575,53.542,53.575,13200000.0
2008-11-18 19:29:00,53.599,53.612,53.597,53.602,12800000.0
2008-11-18 19:30:00,53.562,53.575,53.562,53.571,11200000.0
2008-11-18 19:31:00,53.553,53.553,53.517,53.531,13200000.0
2008-11-18 19:32:00,53.549,53.575,53.549,53.568,12000000.0
2008-11-18 19:33:00,53.578,53.585,53.578,53.581,11200000.0
2008-11-18 19:34:00,53.593,53.603,53.593,53.602,12800000.0
2008-11-18 19:35:00,53.591,53.595,53.566,53.568,18000000.0
2008-11-18 19:36:00,53.547,53.547,53.506,53.52,15400000.0
2008-11-18 19:37:00,53.515,53.53,53.514,53.53,11200000.0
2008-11-18 19:38:00,53.532,53.536,53.53,53.531,11200000.0
2008-11-18 19:39:00,53.532,53.546,53.529,53.543,13200000.0
2008-11-18 19:40:00,53.562,53.597,53.562,53.597,11200000.0
2008-11-18 19:41:00,53.618,53.643,53.618,53.643,11200000.0
2008-11-18 19:42:00,53.64,53.646,53.625,53.625,11200000.0
2008-11-18 19:43:00,53.614,53.624,53.607,53.624,19200000.0
2008-11-18 19:44:00,53.619,53.619,53.59,53.59,11200000.0
2008-11-18 19:45:00,53.556,53.56,53.53,53.545,16000000.0
2008-11-18 19:46:00,53.539,53.589,53.539,53.547,14400000.0
2008-11-18 19:47:00,53.501,53.507,53.493,53.493,17600000.0
2008-11-18 19:48:00,53.512,53.526,53.506,53.522,12800000.0
2008-11-18 19:49:00,53.494,53.494,53.425,53.425,30800000.0
2008-11-18 19:50:00,53.493,53.518,53.493,53.518,12800000.0
2008-11-18 19:51:00,53.507,53.514,53.488,53.488,12800000.0
2008-11-18 19:52:00,53.474,53.493,53.472,53.487,16000000.0
2008-11-18 19:53:00,53.487,53.493,53.487,53.489,12800000.0
2008-11-18 19:54:00,53.477,53.484,53.467,53.484,12800000.0
2008-11-18 19:55:00,53.5,53.523,53.5,53.523,11200000.0
2008-11-18 19:56:00,53.517,53.519,53.5,53.503,16000000.0
2008-11-18 19:57:00,53.524,53.524,53.504,53.504,9600000.0
2008-11-18 19:58:00,53.504,53.513,53.504,53.513,11200000.0
2008-11-18 19:59:00,53.507,53.517,53.505,53.517,13200000.0
2008-11-18 20:00:00,53.485,53.485,53.45,53.455,17600000.0
2008-11-18 20:01:00,53.461,53.461,53.405,53.405,11200000.0
2008-11-18 20:02:00,53.422,53.426,53.417,53.423,17600000.0
2008-11-18 20:03:00,53.431,53.431,53.419,53.421,16000000.0
2008-11-18 20:04:00,53.399,53.399,53.36,53.363,30400000.0
2008-11-18 20:05:00,53.366,53.366,53.347,53.347,12800000.0
2008-11-18 20:06:00,53.335,53.34,53.324,53.324,11600000.0
2008-11-18 20:07:00,53.301,53.301,53.282,53.282,9600000.0
2008-11-18 20:08:00,53.264,53.281,53.264,53.271,37800000.0
2008-11-18 20:09:00,53.269,53.274,53.266,53.27,11200000.0
2008-11-18 20:10:00,53.279,53.292,53.279,53.285,16000000.0
2008-11-18 20:11:00,53.281,53.281,53.264,53.264,11200000.0
2008-11-18 20:12:00,53.254,53.254,53.209,53.209,11200000.0
2008-11-18 20:13:00,53.193,53.193,53.16,53.16,27200000.0
2008-11-18 20:14:00,53.107,53.107,53.033,53.056,14400000.0
2008-11-18 20:15:00,53.035,53.072,52.951,53.07,14400000.0
2008-11-18 20:16:00,53.08,53.097,53.073,53.097,29200000.0
2008-11-18 20:17:00,53.089,53.089,53.013,53.044,33600000.0
2008-11-18 20:18:00,53.051,53.067,53.034,53.063,32000000.0
2008-11-18 20:19:00,53.106,53.107,53.1,53.1,11200000.0
2008-11-18 20:20:00,53.118,53.131,53.098,53.098,19200000.0
2008-11-18 20:21:00,53.137,53.174,53.137,53.173,15400000.0
2008-11-18 20:22:00,53.178,53.182,53.174,53.18,13800000.0
2008-11-18 20:23:00,53.198,53.216,53.198,53.215,12800000.0
2008-11-18 20:24:00,53.222,53.231,53.222,53.226,8000000.0
2008-11-18 20:25:00,53.228,53.261,53.228,53.26,11200000.0
2008-11-18 20:26:00,53.258,53.277,53.258,53.263,16000000.0
2008-11-18 20:27:00,53.273,53.29,53.273,53.286,12800000.0
2008-11-18 20:28:00,53.285,53.286,53.258,53.286,11200000.0
2008-11-18 20:29:00,53.285,53.285,53.179,53.237,16000000.0
2008-11-18 20:30:00,53.25,53.25,53.215,53.215,27200000.0
2008-11-18 20:31:00,53.182,53.182,53.09,53.09,12800000.0
2008-11-18 20:32:00,53.093,53.093,53.068,53.071,12600000.0
2008-11-18 20:33:00,53.079,53.09,53.079,53.087,12800000.0
2008-11-18 20:34:00,53.082,53.111,53.08,53.102,11200000.0
2008-11-18 20:35:00,53.131,53.131,53.113,53.113,11200000.0
2008-11-18 20:36:00,53.102,53.102,53.084,53.09,16000000.0
2008-11-18 20:37:00,53.071,53.071,53.012,53.012,12200000.0
2008-11-18 20:38:00,53.001,53.009,52.998,53.001,12800000.0
2008-11-18 20:39:00,52.995,53.007,52.985,53.007,14400000.0
2008-11-18 20:40:00,53.011,53.057,53.011,53.057,11600000.0
2008-11-18 20:41:00,53.085,53.111,53.085,53.111,11200000.0
2008-11-18 20:42:00,53.113,53.118,53.103,53.108,11200000.0
2008-11-18 20:43:00,53.082,53.082,53.031,53.031,14400000.0
2008-11-18 20:44:00,53.036,53.036,53.018,53.018,11200000.0
2008-11-18 20:45:00,53.019,53.025,53.016,53.017,12800000.0
2008-11-18 20:46:00,53.003,53.003,52.962,52.962,13800000.0
2008-11-18 20:47:00,52.939,52.939,52.895,52.895,8000000.0
2008-11-18 20:48:00,52.886,52.91,52.871,52.91,17600000.0
2008-11-18 20:49:00,52.891,52.91,52.891,52.902,19200000.0
2008-11-18 20:50:00,52.898,52.914,52.898,52.914,16000000.0
2008-11-18 20:51:00,52.922,52.934,52.922,52.934,28800000.0
2008-11-18 20:52:00,52.948,52.972,52.948,52.972,12800000.0
2008-11-18 20:53:00,52.96,52.96,52.952,52.956,16000000.0
2008-11-18 20:54:00,52.943,52.962,52.943,52.958,13200000.0
2008-11-18 20:55:00,52.964,52.968,52.958,52.961,12800000.0
2008-11-18 20:56:00,52.972,52.972,52.964,52.971,12800000.0
2008-11-18 20:57:00,52.967,52.99,52.967,52.99,12800000.0
2008-11-18 20:58:00,53.008,53.008,52.986,52.989,16000000.0
2008-11-18 20:59:00,52.99,53.014,52.99,53.014,11200000.0
2008-11-18 21:00:00,52.996,52.996,52.978,52.981,17600000.0
2008-11-18 21:01:00,52.977,52.981,52.961,52.961,10600000.0
2008-11-18 21:02:00,52.979,53.002,52.979,53.002,16000000.0
2008-11-18 21:03:00,53.001,53.026,53.001,53.013,14400000.0
2008-11-18 21:04:00,53.014,53.014,52.975,52.975,9600000.0
2008-11-18 21:05:00,52.972,52.972,52.957,52.966,14400000.0
2008-11-18 21:06:00,52.961,52.966,52.95,52.965,9600000.0
2008-11-18 21:07:00,52.97,52.97,52.947,52.956,14400000.0
2008-11-18 21:08:00,52.952,52.952,52.924,52.926,16000000.0
2008-11-18 21:09:00,52.916,52.916,52.828,52.828,11200000.0
2008-11-18 21:10:00,52.783,52.824,52.783,52.824,12800000.0
2008-11-18 21:11:00,52.849,52.907,52.836,52.907,12800000.0
2008-11-18 21:12:00,52.933,52.95,52.933,52.95,12800000.0
2008-11-18 21:13:00,52.945,52.945,52.934,52.934,8000000.0
2008-11-18 21:14:00,52.931,52.933,52.918,52.933,13200000.0
2008-11-18 21:15:00,52.949,52.949,52.938,52.943,11200000.0
2008-11-18 21:16:00,52.945,52.951,52.943,52.951,19200000.0
2008-11-18 21:17:00,52.942,52.943,52.936,52.937,14400000.0
2008-11-18 21:18:00,52.921,52.921,52.896,52.92,10600000.0
2008-11-18 21:19:00,52.932,52.932,52.912,52.912,17600000.0
2008-11-18 21:20:00,52.877,52.897,52.865,52.865,14800000.0
2008-11-18 21:21:00,52.851,52.856,52.846,52.856,8000000.0
2008-11-18 21:22:00,52.855,52.902,52.855,52.902,12800000.0
2008-11-18 21:23:00,52.909,52.932,52.902,52.932,12800000.0
2008-11-18 21:24:00,52.94,52.963,52.938,52.944,11200000.0
2008-11-18 21:25:00,52.962,52.981,52.962,52.977,17600000.0
2008-11-18 21:26:00,52.987,52.992,52.986,52.992,24000000.0
2008-11-18 21:27:00,52.986,52.99,52.979,52.99,22400000.0
2008-11-18 21:28:00,52.99,52.99,52.972,52.98,11200000.0
2008-11-18 21:29:00,52.966,52.966,52.927,52.94,27200000.0
2008-11-18 21:30:00,52.945,52.945,52.917,52.917,12800000.0
2008-11-18 21:31:00,52.885,52.902,52.885,52.894,16000000.0
2008-11-18 21:32:00,52.907,52.907,52.895,52.895,14400000.0
2008-11-18 21:33:00,52.878,52.884,52.856,52.881,11200000.0
2008-11-18 21:34:00,52.892,52.896,52.884,52.884,17600000.0
2008-11-18 21:35:00,52.887,52.909,52.887,52.905,14400000.0
2008-11-18 21:36:00,52.902,52.904,52.893,52.898,11200000.0
2008-11-18 21:37:00,52.927,52.948,52.92,52.948,16000000.0
2008-11-18 21:38:00,52.93,52.94,52.924,52.924,14400000.0
2008-11-18 21:39:00,52.914,52.922,52.914,52.922,12800000.0
2008-11-18 21:40:00,52.926,52.932,52.923,52.924,9600000.0
2008-11-18 21:41:00,52.915,52.921,52.829,52.908,11200000.0
2008-11-18 21:42:00,52.936,52.938,52.917,52.935,14400000.0
2008-11-18 21:43:00,52.936,52.938,52.927,52.927,8000000.0
2008-11-18 21:44:00,52.918,52.918,52.893,52.897,17600000.0
2008-11-18 21:45:00,52.877,52.877,52.811,52.811,17600000.0
2008-11-18 21:46:00,52.814,52.821,52.797,52.797,8000000.0
2008-11-18 21:47:00,52.779,52.78,52.751,52.751,11200000.0
2008-11-18 21:48:00,52.665,52.665,52.646,52.646,35200000.0
2008-11-18 21:49:00,52.688,52.722,52.688,52.714,11200000.0
2008-11-18 21:50:00,52.699,52.699,52.64,52.657,12800000.0
2008-11-18 21:51:00,52.671,52.677,52.663,52.663,18000000.0
2008-11-18 21:52:00,52.653,52.66,52.651,52.654,11200000.0
2008-11-18 21:53:00,52.638,52.638,52.614,52.614,11200000.0
2008-11-18 21:54:00,52.623,52.66,52.623,52.66,11600000.0
2008-11-18 21:55:00,52.654,52.665,52.645,52.646,12800000.0
2008-11-18 21:56:00,52.662,52.679,52.662,52.671,12800000.0
2008-11-18 21:57:00,52.678,52.702,52.678,52.699,17600000.0
2008-11-18 21:58:00,52.687,52.711,52.687,52.711,8000000.0
2008-11-18 21:59:00,52.715,52.715,52.682,52.682,8000000.0
2008-11-18 22:00:00,52.679,52.692,52.677,52.677,17600000.0
2008-11-18 22:01:00,52.67,52.743,52.67,52.743,11200000.0
2008-11-18 22:02:00,52.739,52.755,52.736,52.755,11200000.0
2008-11-18 22:03:00,52.745,52.753,52.744,52.744,17600000.0
2008-11-18 22:04:00,52.749,52.749,52.724,52.735,16000000.0
2008-11-18 22:05:00,52.74,52.767,52.74,52.761,11200000.0
2008-11-18 22:06:00,52.773,52.842,52.773,52.842,12800000.0
2008-11-18 22:07:00,52.851,52.859,52.843,52.843,16000000.0
2008-11-18 22:08:00,52.861,52.93,52.861,52.917,16000000.0
2008-11-18 22:09:00,52.934,52.989,52.934,52.989,12800000.0
2008-11-18 22:10:00,52.985,52.989,52.968,52.968,22800000.0
2008-11-18 22:11:00,53.005,53.053,53.005,53.053,11200000.0
2008-11-18 22:12:00,53.041,53.041,53.026,53.029,12800000.0
2008-11-18 22:13:00,52.965,52.981,52.958,52.981,12800000.0
2008-11-18 22:14:00,52.963,52.963,52.946,52.946,12800000.0
2008-11-18 22:15:00,52.933,52.934,52.929,52.929,14400000.0
2008-11-18 22:16:00,52.917,52.917,52.884,52.887,17600000.0
2008-11-18 22:17:00,52.869,52.869,52.86,52.866,19200000.0
2008-11-18 22:18:00,52.886,52.919,52.886,52.919,11200000.0
2008-11-18 22:19:00,52.924,52.934,52.924,52.934,12800000.0
2008-11-18 22:20:00,52.931,52.939,52.918,52.935,12800000.0
2008-11-18 22:21:00,52.953,52.992,52.953,52.992,9600000.0
2008-11-18 22:22:00,53.044,53.092,53.044,53.092,12800000.0
2008-11-18 22:23:00,53.091,53.091,53.051,53.051,12800000.0
2008-11-18 22:24:00,53.024,53.025,53.017,53.017,11200000.0
2008-11-18 22:25:00,52.994,52.994,52.909,52.909,16000000.0
2008-11-18 22:26:00,52.896,52.896,52.879,52.879,11200000.0
2008-11-18 22:27:00,52.891,52.915,52.891,52.915,12800000.0
2008-11-18 22:28:00,52.913,52.913,52.903,52.903,11200000.0
2008-11-18 22:29:00,52.927,52.96,52.927,52.941,16000000.0
2008-11-18 22:30:00,52.937,52.942,52.932,52.942,17600000.0
2008-11-18 22:31:00,52.939,52.949,52.939,52.946,11200000.0
2008-11-18 22:32:00,52.949,52.949,52.879,52.879,12800000.0
2008-11-18 22:33:00,52.867,52.879,52.867,52.869,11200000.0
2008-11-18 22:34:00,52.888,52.894,52.878,52.878,12800000.0
2008-11-18 22:35:00,52.886,52.907,52.886,52.907,12800000.0
2008-11-18 22:36:00,52.916,52.936,52.916,52.936,42600000.0
2008-11-18 22:37:00,52.931,52.932,52.92,52.922,25600000.0
2008-11-18 22:38:00,52.938,52.998,52.938,52.998,17600000.0
2008-11-18 22:39:00,52.964,52.973,52.944,52.973,12800000.0
2008-11-18 22:40:00,52.99,53.033,52.99,53.033,17600000.0
2008-11-18 22:41:00,53.086,53.186,53.086,53.186,11200000.0
2008-11-18 22:42:00,53.184,53.209,53.176,53.209,8000000.0
2008-11-18 22:43:00,53.212,53.215,53.185,53.185,16000000.0
2008-11-18 22:44:00,53.152,53.152,53.143,53.144,12800000.0
2008-11-18 22:45:00,53.152,53.184,53.152,53.184,16000000.0
2008-11-18 22:46:00,53.208,53.212,53.2,53.212,11200000.0
2008-11-18 22:47:00,53.214,53.22,53.203,53.207,18000000.0
2008-11-18 22:48:00,53.203,53.233,53.203,53.233,11200000.0
2008-11-18 22:49:00,53.232,53.237,53.226,53.237,12800000.0
2008-11-18 22:50:00,53.256,53.265,53.255,53.259,11200000.0
2008-11-18 22:51:00,53.248,53.25,53.234,53.234,11200000.0
2008-11-18 22:52:00,53.224,53.245,53.224,53.245,11200000.0
2008-11-18 22:53:00,53.274,53.296,53.267,53.287,17600000.0
2008-11-18 22:54:00,53.304,53.352,53.304,53.34,12800000.0
2008-11-18 22:55:00,53.341,53.355,53.31,53.31,12800000.0
2008-11-18 22:56:00,53.307,53.319,53.303,53.319,17600000.0
2008-11-18 22:57:00,53.309,53.311,53.298,53.303,17600000.0
2008-11-18 22:58:00,53.304,53.304,53.271,53.275,14400000.0
2008-11-18 22:59:00,53.287,53.298,53.287,53.294,8000000.0
2008-11-18 23:00:00,53.293,53.302,53.282,53.302,17600000.0
2008-11-18 23:01:00,53.309,53.364,53.305,53.364,8000000.0
2008-11-18 23:02:00,53.369,53.384,53.357,53.381,17600000.0
2008-11-18 23:03:00,53.412,53.435,53.404,53.417,16000000.0
2008-11-18 23:04:00,53.429,53.431,53.41,53.431,11200000.0
2008-11-18 23:05:00,53.43,53.438,53.43,53.434,33600000.0
2008-11-18 23:06:00,53.459,53.489,53.459,53.489,12800000.0
2008-11-18 23:07:00,53.487,53.495,53.487,53.489,12800000.0
2008-11-18 23:08:00,53.501,53.539,53.501,53.539,16000000.0
2008-11-18 23:09:00,53.565,53.579,53.565,53.573,17600000.0
2008-11-18 23:10:00,53.602,53.635,53.602,53.635,12800000.0
2008-11-18 23:11:00,53.631,53.631,53.62,53.63,11200000.0
2008-11-18 23:12:00,53.636,53.636,53.623,53.627,16000000.0
2008-11-18 23:13:00,53.614,53.621,53.614,53.621,12800000.0
2008-11-18 23:14:00,53.627,53.627,53.618,53.618,11200000.0
2008-11-18 23:15:00,53.629,53.629,53.623,53.628,11200000.0
2008-11-18 23:16:00,53.63,53.636,53.626,53.635,17600000.0
2008-11-18 23:17:00,53.627,53.627,53.571,53.571,11200000.0
2008-11-18 23:18:00,53.543,53.577,53.543,53.577,11200000.0
2008-11-18 23:19:00,53.591,53.618,53.591,53.618,12800000.0
2008-11-18 23:20:00,53.612,53.613,53.59,53.598,14400000.0
2008-11-18 23:21:00,53.575,53.596,53.575,53.596,16000000.0
2008-11-18 23:22:00,53.611,53.626,53.611,53.621,11200000.0
2008-11-18 23:23:00,53.634,53.649,53.634,53.649,11200000.0
2008-11-18 23:24:00,53.65,53.65,53.635,53.638,11200000.0
2008-11-18 23:25:00,53.645,53.653,53.644,53.65,14400000.0
2008-11-18 23:26:00,53.629,53.635,53.622,53.635,12800000.0
2008-11-18 23:27:00,53.644,53.646,53.638,53.639,8000000.0
2008-11-18 23:28:00,53.619,53.622,53.602,53.611,16000000.0
2008-11-18 23:29:00,53.606,53.606,53.572,53.572,11200000.0
2008-11-18 23:30:00,53.566,53.568,53.546,53.559,16400000.0
2008-11-18 23:31:00,53.556,53.564,53.551,53.553,12800000.0
2008-11-18 23:32:00,53.552,53.573,53.552,53.569,17600000.0
2008-11-18 23:33:00,53.565,53.565,53.531,53.531,12800000.0
2008-11-18 23:34:00,53.547,53.547,53.526,53.535,16000000.0
2008-11-18 23:35:00,53.563,53.565,53.519,53.519,16000000.0
2008-11-18 23:36:00,53.511,53.511,53.502,53.506,12800000.0
2008-11-18 23:37:00,53.508,53.514,53.505,53.506,12800000.0
2008-11-18 23:38:00,53.503,53.517,53.503,53.507,11200000.0
2008-11-18 23:39:00,53.513,53.513,53.507,53.513,12200000.0
2008-11-18 23:40:00,53.507,53.507,53.489,53.499,35600000.0
2008-11-18 23:41:00,53.499,53.512,53.495,53.495,12800000.0
2008-11-18 23:42:00,53.513,53.516,53.509,53.514,17600000.0
2008-11-18 23:43:00,53.509,53.51,53.498,53.509,13800000.0
2008-11-18 23:44:00,53.527,53.53,53.525,53.525,16000000.0
2008-11-18 23:45:00,53.54,53.569,53.54,53.568,11200000.0
2008-11-18 23:46:00,53.561,53.568,53.559,53.567,17600000.0
2008-11-18 23:47:00,53.568,53.568,53.549,53.549,13200000.0
2008-11-18 23:48:00,53.533,53.536,53.529,53.533,17600000.0
2008-11-18 23:49:00,53.532,53.546,53.529,53.543,16000000.0
2008-11-18 23:50:00,53.563,53.569,53.557,53.557,11200000.0
2008-11-18 23:51:00,53.558,53.56,53.539,53.56,12800000.0
2008-11-18 23:52:00,53.592,53.592,53.558,53.58,12800000.0
2008-11-18 23:53:00,53.563,53.58,53.563,53.58,14400000.0
2008-11-18 23:54:00,53.584,53.589,53.561,53.589,14400000.0
2008-11-18 23:55:00,53.576,53.576,53.519,53.52,12800000.0
2008-11-18 23:56:00,53.546,53.555,53.464,53.464,11200000.0
2008-11-18 23:57:00,53.544,53.545,53.512,53.512,12800000.0
2008-11-18 23:58:00,53.462,53.505,53.462,53.505,11200000.0
2008-11-18 23:59:00,53.541,53.547,53.532,53.547,14400000.0
2008-11-19 00:00:00,53.555,53.565,53.554,53.564,17600000.0
2008-11-19 00:01:00,53.56,53.56,53.536,53.536,12800000.0
2008-11-19 00:02:00,53.528,53.537,53.509,53.529,11200000.0
2008-11-19 00:03:00,53.538,53.538,53.527,53.531,13200000.0
2008-11-19 00:04:00,53.538,53.564,53.538,53.542,9600000.0
2008-11-19 00:05:00,53.542,53.545,53.526,53.539,11200000.0
2008-11-19 00:06:00,53.567,53.568,53.557,53.567,10600000.0
2008-11-19 00:07:00,53.553,53.553,53.543,53.544,12800000.0
2008-11-19 00:08:00,53.536,53.548,53.536,53.548,12800000.0
2008-11-19 00:09:00,53.519,53.519,53.481,53.491,12800000.0
2008-11-19 00:10:00,53.514,53.528,53.428,53.428,12800000.0
2008-11-19 00:11:00,53.411,53.432,53.407,53.432,16000000.0
2008-11-19 00:12:00,53.442,53.475,53.442,53.475,12800000.0
2008-11-19 00:13:00,53.495,53.538,53.495,53.538,12800000.0
2008-11-19 00:14:00,53.573,53.607,53.573,53.604,14800000.0
2008-11-19 00:15:00,53.603,53.614,53.598,53.614,28800000.0
2008-11-19 00:16:00,53.617,53.621,53.614,53.618,13800000.0
2008-11-19 00:17:00,53.62,53.641,53.618,53.62,17600000.0
2008-11-19 00:18:00,53.64,53.661,53.64,53.661,12800000.0
2008-11-19 00:19:00,53.645,53.652,53.645,53.652,12800000.0
2008-11-19 00:20:00,53.652,53.652,53.645,53.645,17600000.0
2008-11-19 00:21:00,53.656,53.656,53.642,53.642,12800000.0
2008-11-19 00:22:00,53.629,53.645,53.613,53.621,17600000.0
2008-11-19 00:23:00,53.608,53.609,53.604,53.604,8000000.0
2008-11-19 00:24:00,53.61,53.61,53.594,53.606,14400000.0
2008-11-19 00:25:00,53.58,53.58,53.554,53.572,16000000.0
2008-11-19 00:26:00,53.541,53.561,53.538,53.538,12800000.0
2008-11-19 00:27:00,53.534,53.554,53.534,53.544,17600000.0
2008-11-19 00:28:00,53.55,53.55,53.539,53.539,32000000.0
2008-11-19 00:29:00,53.531,53.531,53.511,53.511,12800000.0
2008-11-19 00:30:00,53.497,53.508,53.491,53.498,11200000.0
2008-11-19 00:31:00,53.492,53.497,53.485,53.497,11200000.0
2008-11-19 00:32:00,53.484,53.484,53.406,53.406,12800000.0
2008-11-19 00:33:00,53.367,53.367,53.355,53.355,12800000.0
2008-11-19 00:34:00,53.373,53.413,53.373,53.413,19200000.0
2008-11-19 00:35:00,53.437,53.459,53.436,53.459,28800000.0
2008-11-19 00:36:00,53.482,53.485,53.475,53.478,17600000.0
2008-11-19 00:37:00,53.486,53.498,53.484,53.494,12800000.0
2008-11-19 00:38:00,53.529,53.54,53.519,53.519,17600000.0
2008-11-19 00:39:00,53.529,53.535,53.527,53.535,12800000.0
2008-11-19 00:40:00,53.528,53.533,53.525,53.532,16000000.0
2008-11-19 00:41:00,53.35,53.36,53.32,53.34,12800000.0
2008-11-19 00:42:00,53.508,53.537,53.508,53.537,12800000.0
2008-11-19 00:43:00,53.526,53.539,53.526,53.539,11600000.0
2008-11-19 00:44:00,53.547,53.55,53.53,53.545,17600000.0
2008-11-19 00:45:00,53.544,53.564,53.543,53.564,11200000.0
2008-11-19 00:46:00,53.558,53.563,53.556,53.556,14400000.0
2008-11-19 00:47:00,53.34,53.35,53.33,53.35,12800000.0
2008-11-19 00:48:00,53.562,53.562,53.551,53.551,12800000.0
2008-11-19 00:49:00,53.54,53.54,53.509,53.509,16400000.0
2008-11-19 00:50:00,53.499,53.505,53.498,53.498,11200000.0
2008-11-19 00:51:00,53.495,53.496,53.483,53.484,17600000.0
2008-11-19 00:52:00,53.469,53.469,53.454,53.454,11200000.0
2008-11-19 00:53:00,53.484,53.5,53.484,53.489,17600000.0
2008-11-19 00:54:00,53.492,53.502,53.49,53.502,17000000.0
2008-11-19 00:55:00,53.492,53.494,53.476,53.485,29200000.0
2008-11-19 00:56:00,53.492,53.493,53.484,53.484,12800000.0
2008-11-19 00:57:00,53.466,53.466,53.454,53.461,12800000.0
2008-11-19 00:58:00,53.461,53.473,53.461,53.473,12800000.0
2008-11-19 00:59:00,53.469,53.469,53.449,53.449,11200000.0
2008-11-19 01:00:00,53.44,53.454,53.437,53.454,15400000.0
2008-11-19 01:01:00,53.46,53.466,53.459,53.464,9600000.0
2008-11-19 01:02:00,53.458,53.458,53.444,53.444,11200000.0
2008-11-19 01:03:00,53.431,53.431,53.418,53.425,22400000.0
2008-11-19 01:04:00,53.439,53.44,53.427,53.427,12800000.0
2008-11-19 01:05:00,53.431,53.436,53.428,53.428,12200000.0
2008-11-19 01:06:00,53.412,53.412,53.336,53.38,12600000.0
2008-11-19 01:07:00,53.376,53.377,53.367,53.371,11200000.0
2008-11-19 01:08:00,53.377,53.382,53.362,53.363,16000000.0
2008-11-19 01:09:00,53.354,53.355,53.348,53.354,16000000.0
2008-11-19 01:10:00,53.351,53.352,53.325,53.325,16000000.0
2008-11-19 01:11:00,53.326,53.339,53.326,53.339,11200000.0
2008-11-19 01:12:00,53.345,53.349,53.345,53.349,8000000.0
2008-11-19 01:13:00,53.332,53.333,53.323,53.324,17600000.0
2008-11-19 01:14:00,53.33,53.339,53.33,53.339,9600000.0
2008-11-19 01:15:00,53.368,53.377,53.368,53.372,17600000.0
2008-11-19 01:16:00,53.385,53.402,53.383,53.383,25600000.0
2008-11-19 01:17:00,53.371,53.373,53.365,53.373,12800000.0
2008-11-19 01:18:00,53.374,53.374,53.362,53.362,13200000.0
2008-11-19 01:19:00,53.387,53.399,53.383,53.399,11200000.0
2008-11-19 01:20:00,53.38,53.386,53.373,53.373,19200000.0
2008-11-19 01:21:00,53.373,53.382,53.372,53.382,11200000.0
2008-11-19 01:22:00,53.395,53.41,53.392,53.408,12800000.0
2008-11-19 01:23:00,53.397,53.397,53.382,53.393,16000000.0
2008-11-19 01:24:00,53.391,53.396,53.387,53.396,12800000.0
2008-11-19 01:25:00,53.401,53.405,53.399,53.401,11200000.0
2008-11-19 01:26:00,53.403,53.413,53.403,53.408,11200000.0
2008-11-19 01:27:00,53.405,53.405,53.385,53.395,16000000.0
2008-11-19 01:28:00,53.414,53.417,53.41,53.412,14400000.0
2008-11-19 01:29:00,53.41,53.421,53.38,53.38,16000000.0
2008-11-19 01:30:00,53.365,53.38,53.365,53.38,11200000.0
2008-11-19 01:31:00,53.366,53.383,53.366,53.383,16000000.0
2008-11-19 01:32:00,53.381,53.382,53.376,53.382,12800000.0
2008-11-19 01:33:00,53.379,53.384,53.373,53.379,11200000.0
2008-11-19 01:34:00,53.374,53.374,53.366,53.369,24000000.0
2008-11-19 01:35:00,53.362,53.363,53.354,53.358,13200000.0
2008-11-19 01:36:00,53.355,53.365,53.346,53.354,11200000.0
2008-11-19 01:37:00,53.367,53.398,53.367,53.398,16000000.0
2008-11-19 01:38:00,53.405,53.405,53.371,53.376,17600000.0
2008-11-19 01:39:00,53.39,53.39,53.369,53.369,14400000.0
2008-11-19 01:40:00,53.372,53.376,53.359,53.359,9600000.0
2008-11-19 01:41:00,53.353,53.361,53.338,53.342,12800000.0
2008-11-19 01:42:00,53.32,53.321,53.291,53.291,11200000.0
2008-11-19 01:43:00,53.276,53.298,53.276,53.298,17600000.0
2008-11-19 01:44:00,53.3,53.304,53.299,53.303,11200000.0
2008-11-19 01:45:00,53.306,53.32,53.306,53.32,12800000.0
2008-11-19 01:46:00,53.325,53.344,53.325,53.344,16000000.0
2008-11-19 01:47:00,53.335,53.348,53.326,53.338,12800000.0
2008-11-19 01:48:00,53.335,53.36,53.335,53.36,12800000.0
2008-11-19 01:49:00,53.37,53.37,53.34,53.348,12800000.0
2008-11-19 01:50:00,53.356,53.356,53.337,53.354,14400000.0
2008-11-19 01:51:00,53.346,53.349,53.332,53.341,17600000.0
2008-11-19 01:52:00,53.335,53.335,53.316,53.322,21200000.0
2008-11-19 01:53:00,53.314,53.326,53.314,53.326,17600000.0
2008-11-19 01:54:00,53.334,53.342,53.334,53.342,12800000.0
2008-11-19 01:55:00,53.334,53.342,53.334,53.342,11200000.0
2008-11-19 01:56:00,53.344,53.344,53.336,53.342,12800000.0
2008-11-19 01:57:00,53.363,53.363,53.335,53.345,19200000.0
2008-11-19 01:58:00,53.349,53.37,53.349,53.37,11200000.0
2008-11-19 01:59:00,53.373,53.376,53.369,53.369,11200000.0
2008-11-19 02:00:00,53.366,53.366,53.352,53.352,12800000.0
2008-11-19 02:01:00,53.345,53.345,53.323,53.323,17600000.0
2008-11-19 02:02:00,53.293,53.307,53.293,53.307,11200000.0
2008-11-19 02:03:00,53.309,53.317,53.304,53.312,16000000.0
2008-11-19 02:04:00,53.313,53.328,53.313,53.326,11600000.0
2008-11-19 02:05:00,53.333,53.333,53.321,53.322,12800000.0
2008-11-19 02:06:00,53.341,53.341,53.313,53.321,14400000.0
2008-11-19 02:07:00,53.315,53.323,53.311,53.321,12800000.0
2008-11-19 02:08:00,53.326,53.332,53.307,53.332,17000000.0
2008-11-19 02:09:00,53.33,53.33,53.313,53.323,16000000.0
2008-11-19 02:10:00,53.311,53.319,53.311,53.314,16000000.0
2008-11-19 02:11:00,53.314,53.319,53.3,53.319,12800000.0
2008-11-19 02:12:00,53.323,53.335,53.315,53.325,17600000.0
2008-11-19 02:13:00,53.306,53.306,53.292,53.292,10600000.0
2008-11-19 02:14:00,53.285,53.286,53.281,53.285,11200000.0
2008-11-19 02:15:00,53.28,53.287,53.271,53.276,11200000.0
2008-11-19 02:16:00,53.283,53.294,53.283,53.29,11200000.0
2008-11-19 02:17:00,53.292,53.3,53.291,53.3,11200000.0
2008-11-19 02:18:00,53.279,53.282,53.268,53.272,12800000.0
2008-11-19 02:19:00,53.263,53.283,53.263,53.283,12800000.0
2008-11-19 02:20:00,53.284,53.284,53.189,53.268,12800000.0
2008-11-19 02:21:00,53.265,53.273,53.227,53.255,17600000.0
2008-11-19 02:22:00,53.261,53.261,53.244,53.244,14400000.0
2008-11-19 02:23:00,53.213,53.217,53.207,53.207,12800000.0
2008-11-19 02:24:00,53.209,53.231,53.209,53.231,11200000.0
2008-11-19 02:25:00,53.238,53.243,53.232,53.233,17000000.0
2008-11-19 02:26:00,53.24,53.24,53.207,53.207,12800000.0
2008-11-19 02:27:00,53.22,53.239,53.22,53.239,11200000.0
2008-11-19 02:28:00,53.261,53.276,53.246,53.246,12800000.0
2008-11-19 02:29:00,53.267,53.275,53.258,53.274,11200000.0
2008-11-19 02:30:00,53.274,53.274,53.265,53.267,12800000.0
2008-11-19 02:31:00,53.255,53.264,53.248,53.256,17600000.0
2008-11-19 02:32:00,53.251,53.26,53.248,53.254,11200000.0
2008-11-19 02:33:00,53.266,53.27,53.251,53.251,11200000.0
2008-11-19 02:34:00,53.216,53.242,53.216,53.218,14400000.0
2008-11-19 02:35:00,53.213,53.232,53.213,53.232,12800000.0
2008-11-19 02:36:00,53.22,53.226,53.208,53.208,12800000.0
2008-11-19 02:37:00,53.211,53.227,53.208,53.208,12800000.0
2008-11-19 02:38:00,53.173,53.173,53.104,53.104,17600000.0
2008-11-19 02:39:00,53.084,53.089,53.075,53.089,16000000.0
2008-11-19 02:40:00,53.095,53.118,53.095,53.118,16000000.0
2008-11-19 02:41:00,53.136,53.152,53.136,53.152,11200000.0
2008-11-19 02:42:00,53.152,53.152,53.136,53.137,11200000.0
2008-11-19 02:43:00,53.128,53.128,53.075,53.075,12000000.0
2008-11-19 02:44:00,53.052,53.052,53.018,53.018,11200000.0
2008-11-19 02:45:00,53.016,53.016,53.005,53.012,11200000.0
2008-11-19 02:46:00,53.025,53.03,53.02,53.029,11200000.0
2008-11-19 02:47:00,53.02,53.023,53.015,53.02,12800000.0
2008-11-19 02:48:00,52.994,52.994,52.907,52.907,11200000.0
2008-11-19 02:49:00,53.014,53.02,53.005,53.005,17600000.0
2008-11-19 02:50:00,52.998,52.999,52.982,52.993,12800000.0
2008-11-19 02:51:00,53.005,53.026,53.002,53.026,11200000.0
2008-11-19 02:52:00,53.014,53.015,52.998,52.998,11200000.0
2008-11-19 02:53:00,53.006,53.006,52.995,53.0,11200000.0
2008-11-19 02:54:00,52.988,52.988,52.892,52.892,12800000.0
2008-11-19 02:55:00,52.805,52.869,52.805,52.869,11200000.0
2008-11-19 02:56:00,52.897,52.915,52.897,52.901,11200000.0
2008-11-19 02:57:00,52.912,52.932,52.911,52.932,11200000.0
2008-11-19 02:58:00,52.946,52.983,52.904,52.904,11200000.0
2008-11-19 02:59:00,52.959,52.959,52.947,52.948,11200000.0
2008-11-19 03:00:00,52.934,52.937,52.927,52.931,12800000.0
2008-11-19 03:01:00,52.941,52.942,52.93,52.942,11200000.0
2008-11-19 03:02:00,52.939,52.946,52.937,52.944,17600000.0
2008-11-19 03:03:00,52.942,52.951,52.94,52.951,13800000.0
2008-11-19 03:04:00,52.951,52.964,52.938,52.947,11200000.0
2008-11-19 03:05:00,52.933,52.948,52.931,52.948,16000000.0
2008-11-19 03:06:00,52.944,52.953,52.943,52.945,16000000.0
2008-11-19 03:07:00,52.936,52.941,52.931,52.933,14400000.0
2008-11-19 03:08:00,52.922,52.922,52.895,52.904,11200000.0
2008-11-19 03:09:00,52.91,52.928,52.907,52.921,11200000.0
2008-11-19 03:10:00,52.896,52.902,52.879,52.888,16000000.0
2008-11-19 03:11:00,52.881,52.89,52.871,52.88,11200000.0
2008-11-19 03:12:00,52.883,52.883,52.868,52.868,11200000.0
2008-11-19 03:13:00,52.823,52.824,52.819,52.824,16000000.0
2008-11-19 03:14:00,52.817,52.817,52.769,52.769,16000000.0
2008-11-19 03:15:00,52.792,52.828,52.792,52.827,9000000.0
2008-11-19 03:16:00,52.844,52.854,52.844,52.853,12800000.0
2008-11-19 03:17:00,52.856,52.874,52.852,52.874,11200000.0
2008-11-19 03:18:00,52.88,52.891,52.873,52.873,11200000.0
2008-11-19 03:19:00,52.889,52.892,52.882,52.889,13200000.0
2008-11-19 03:20:00,52.882,52.901,52.877,52.901,11200000.0
2008-11-19 03:21:00,52.91,52.91,52.894,52.898,13800000.0
2008-11-19 03:22:00,52.899,52.91,52.897,52.91,14800000.0
2008-11-19 03:23:00,52.915,52.95,52.915,52.95,12800000.0
2008-11-19 03:24:00,52.963,53.016,52.963,53.016,11200000.0
2008-11-19 03:25:00,53.013,53.019,52.998,52.998,17600000.0
2008-11-19 03:26:00,52.998,53.006,52.982,53.006,11200000.0
2008-11-19 03:27:00,52.988,52.99,52.974,52.974,14400000.0
2008-11-19 03:28:00,52.975,52.986,52.975,52.982,12800000.0
2008-11-19 03:29:00,52.965,52.975,52.965,52.968,12800000.0
2008-11-19 03:30:00,52.971,52.973,52.971,52.973,14400000.0
2008-11-19 03:31:00,52.981,53.009,52.981,53.009,12800000.0
2008-11-19 03:32:00,53.012,53.012,53.006,53.006,12800000.0
2008-11-19 03:33:00,53.0,53.009,53.0,53.007,11200000.0
2008-11-19 03:34:00,53.016,53.03,53.016,53.027,11200000.0
2008-11-19 03:35:00,53.028,53.028,53.012,53.02,17600000.0
2008-11-19 03:36:00,52.999,53.021,52.989,53.021,12800000.0
2008-11-19 03:37:00,53.037,53.037,53.017,53.017,17600000.0
2008-11-19 03:38:00,53.022,53.03,53.02,53.026,11200000.0
2008-11-19 03:39:00,53.029,53.042,52.973,53.035,14400000.0
2008-11-19 03:40:00,53.041,53.041,53.025,53.032,11200000.0
2008-11-19 03:41:00,53.047,53.052,53.039,53.039,11200000.0
2008-11-19 03:42:00,53.066,53.08,53.066,53.08,12800000.0
2008-11-19 03:43:00,53.091,53.093,53.083,53.093,11200000.0
2008-11-19 03:44:00,53.099,53.099,53.093,53.093,11200000.0
2008-11-19 03:45:00,53.088,53.098,53.088,53.098,11200000.0
2008-11-19 03:46:00,53.104,53.105,53.094,53.103,13200000.0
2008-11-19 03:47:00,53.056,53.056,53.029,53.035,11200000.0
2008-11-19 03:48:00,53.055,53.084,53.055,53.07,11200000.0
2008-11-19 03:49:00,53.047,53.047,53.019,53.032,12800000.0
2008-11-19 03:50:00,53.036,53.036,52.993,53.008,13200000.0
2008-11-19 03:51:00,53.005,53.018,53.005,53.018,12800000.0
2008-11-19 03:52:00,53.016,53.016,53.003,53.004,16000000.0
2008-11-19 03:53:00,53.023,53.024,53.005,53.013,11200000.0
2008-11-19 03:54:00,53.006,53.014,52.996,53.011,12800000.0
2008-11-19 03:55:00,53.012,53.013,52.999,53.011,14400000.0
2008-11-19 03:56:00,53.017,53.043,53.017,53.043,11200000.0
2008-11-19 03:57:00,53.056,53.064,53.049,53.049,12800000.0
2008-11-19 03:58:00,53.044,53.044,53.019,53.019,11200000.0
2008-11-19 03:59:00,53.014,53.015,52.992,53.008,12800000.0
2008-11-19 04:00:00,53.002,53.016,52.997,53.009,14400000.0
2008-11-19 04:01:00,53.011,53.015,53.006,53.015,11200000.0
2008-11-19 04:02:00,53.021,53.035,53.017,53.035,12800000.0
2008-11-19 04:03:00,53.02,53.022,53.013,53.017,12800000.0
2008-11-19 04:04:00,53.008,53.02,53.003,53.02,12800000.0
2008-11-19 04:05:00,53.025,53.03,53.025,53.03,11200000.0
2008-11-19 04:06:00,53.033,53.037,53.029,53.033,14400000.0
2008-11-19 04:07:00,53.034,53.06,53.034,53.06,13800000.0
2008-11-19 04:08:00,53.059,53.059,53.049,53.049,12800000.0
2008-11-19 04:09:00,53.048,53.05,53.044,53.044,11200000.0
2008-11-19 04:10:00,53.053,53.056,53.044,53.05,17600000.0
2008-11-19 04:11:00,53.042,53.049,53.041,53.045,12800000.0
2008-11-19 04:12:00,53.035,53.056,53.035,53.041,12800000.0
2008-11-19 04:13:00,53.048,53.049,53.028,53.028,11200000.0
2008-11-19 04:14:00,53.052,53.062,53.049,53.049,16000000.0
2008-11-19 04:15:00,53.057,53.068,53.057,53.068,12800000.0
2008-11-19 04:16:00,53.068,53.068,53.048,53.057,11200000.0
2008-11-19 04:17:00,53.063,53.067,53.057,53.057,14400000.0
2008-11-19 04:18:00,53.051,53.057,53.045,53.045,14400000.0
2008-11-19 04:19:00,53.063,53.064,53.043,53.062,12800000.0
2008-11-19 04:20:00,53.062,53.062,53.047,53.047,12800000.0
2008-11-19 04:21:00,53.053,53.059,53.051,53.059,11200000.0
2008-11-19 04:22:00,53.062,53.091,53.062,53.091,16000000.0
2008-11-19 04:23:00,53.087,53.087,53.067,53.067,12800000.0
2008-11-19 04:24:00,53.063,53.068,53.057,53.063,12200000.0
2008-11-19 04:25:00,53.062,53.063,53.052,53.054,14800000.0
2008-11-19 04:26:00,53.054,53.058,53.051,53.057,12800000.0
2008-11-19 04:27:00,53.052,53.056,53.041,53.05,17600000.0
2008-11-19 04:28:00,53.052,53.06,53.052,53.058,11200000.0
2008-11-19 04:29:00,53.072,53.078,53.07,53.078,12800000.0
2008-11-19 04:30:00,53.072,53.088,53.072,53.087,11200000.0
2008-11-19 04:31:00,53.1,53.106,53.09,53.106,12800000.0
2008-11-19 04:32:00,53.111,53.126,53.107,53.126,16000000.0
2008-11-19 04:33:00,53.147,53.152,53.12,53.121,16000000.0
2008-11-19 04:34:00,53.122,53.126,53.033,53.126,11200000.0
2008-11-19 04:35:00,53.126,53.126,53.113,53.113,12800000.0
2008-11-19 04:36:00,53.109,53.129,53.109,53.129,11200000.0
2008-11-19 04:37:00,53.125,53.129,53.122,53.122,12800000.0
2008-11-19 04:38:00,53.111,53.122,53.111,53.114,12800000.0
2008-11-19 04:39:00,53.102,53.109,53.091,53.099,12800000.0
2008-11-19 04:40:00,53.083,53.086,53.06,53.06,12800000.0
2008-11-19 04:41:00,53.067,53.067,53.06,53.061,12800000.0
2008-11-19 04:42:00,53.06,53.061,53.049,53.054,17600000.0
2008-11-19 04:43:00,53.053,53.053,53.042,53.044,12800000.0
2008-11-19 04:44:00,53.051,53.051,53.037,53.037,13200000.0
2008-11-19 04:45:00,53.042,53.048,53.031,53.048,17600000.0
2008-11-19 04:46:00,53.046,53.067,53.045,53.067,14400000.0
2008-11-19 04:47:00,53.088,53.1,53.085,53.094,14800000.0
2008-11-19 04:48:00,53.104,53.108,53.096,53.1,17600000.0
2008-11-19 04:49:00,53.092,53.112,53.092,53.1,11600000.0
2008-11-19 04:50:00,53.095,53.095,53.087,53.093,11200000.0
2008-11-19 04:51:00,53.068,53.081,53.068,53.071,11200000.0
2008-11-19 04:52:00,53.098,53.109,53.09,53.102,12200000.0
2008-11-19 04:53:00,53.103,53.115,53.103,53.115,18000000.0
2008-11-19 04:54:00,53.116,53.117,53.097,53.105,11200000.0
2008-11-19 04:55:00,53.109,53.109,53.104,53.105,11200000.0
2008-11-19 04:56:00,53.101,53.111,53.093,53.099,17600000.0
2008-11-19 04:57:00,53.102,53.113,53.1,53.113,12200000.0
2008-11-19 04:58:00,53.106,53.106,53.09,53.1,11200000.0
2008-11-19 04:59:00,53.102,53.102,53.094,53.094,12800000.0
2008-11-19 05:00:00,53.114,53.115,53.094,53.113,11200000.0
2008-11-19 05:01:00,53.092,53.098,53.086,53.09,13800000.0
2008-11-19 05:02:00,53.086,53.086,53.061,53.061,11600000.0
2008-11-19 05:03:00,53.08,53.101,53.08,53.1,13200000.0
2008-11-19 05:04:00,53.076,53.076,53.013,53.013,12800000.0
2008-11-19 05:05:00,53.047,53.065,53.047,53.058,11600000.0
2008-11-19 05:06:00,53.024,53.035,53.007,53.035,11200000.0
2008-11-19 05:07:00,53.037,53.037,53.018,53.031,13800000.0
2008-11-19 05:08:00,53.042,53.06,53.042,53.053,12800000.0
2008-11-19 05:09:00,53.067,53.071,53.06,53.06,9600000.0
2008-11-19 05:10:00,53.061,53.067,53.057,53.062,11200000.0
2008-11-19 05:11:00,53.052,53.067,53.052,53.067,12800000.0
2008-11-19 05:12:00,53.054,53.088,53.054,53.086,12800000.0
2008-11-19 05:13:00,53.098,53.115,53.098,53.115,12800000.0
2008-11-19 05:14:00,53.122,53.145,53.118,53.145,12800000.0
2008-11-19 05:15:00,53.131,53.131,53.105,53.109,16000000.0
2008-11-19 05:16:00,53.097,53.097,53.082,53.087,11200000.0
2008-11-19 05:17:00,53.085,53.09,53.083,53.09,11200000.0
2008-11-19 05:18:00,53.094,53.1,53.086,53.092,12800000.0
2008-11-19 05:19:00,53.086,53.094,53.085,53.085,15400000.0
2008-11-19 05:20:00,53.088,53.09,53.083,53.085,11200000.0
2008-11-19 05:21:00,53.056,53.056,53.015,53.021,17600000.0
2008-11-19 05:22:00,53.023,53.043,53.021,53.043,16000000.0
2008-11-19 05:23:00,53.042,53.042,53.016,53.016,13200000.0
2008-11-19 05:24:00,53.028,53.037,53.027,53.037,12800000.0
2008-11-19 05:25:00,53.035,53.041,53.033,53.041,12800000.0
2008-11-19 05:26:00,53.055,53.055,53.042,53.043,12800000.0
2008-11-19 05:27:00,53.034,53.034,53.01,53.01,12800000.0
2008-11-19 05:28:00,52.997,53.015,52.997,53.013,11200000.0
2008-11-19 05:29:00,53.02,53.024,53.02,53.022,12800000.0
2008-11-19 05:30:00,53.018,53.018,53.002,53.007,14400000.0
2008-11-19 05:31:00,52.985,52.994,52.985,52.993,17600000.0
2008-11-19 05:32:00,52.979,52.987,52.976,52.976,12800000.0
2008-11-19 05:33:00,52.97,52.97,52.952,52.956,11200000.0
2008-11-19 05:34:00,52.95,52.953,52.944,52.952,17600000.0
2008-11-19 05:35:00,52.952,52.952,52.935,52.935,12800000.0
2008-11-19 05:36:00,52.959,52.968,52.953,52.968,12800000.0
2008-11-19 05:37:00,52.98,52.99,52.98,52.989,11200000.0
2008-11-19 05:38:00,52.99,52.999,52.984,52.999,12800000.0
2008-11-19 05:39:00,52.999,53.003,52.995,53.0,11200000.0
2008-11-19 05:40:00,52.988,52.988,52.981,52.986,14400000.0
2008-11-19 05:41:00,52.992,52.995,52.991,52.992,12800000.0
2008-11-19 05:42:00,52.983,52.995,52.983,52.989,11200000.0
2008-11-19 05:43:00,52.996,52.996,52.983,52.985,12200000.0
2008-11-19 05:44:00,52.992,52.999,52.99,52.995,12200000.0
2008-11-19 05:45:00,52.97,52.987,52.966,52.987,16000000.0
2008-11-19 05:46:00,52.992,52.993,52.983,52.983,16000000.0
2008-11-19 05:47:00,52.983,52.993,52.971,52.993,11200000.0
2008-11-19 05:48:00,53.004,53.012,52.998,52.998,14800000.0
2008-11-19 05:49:00,52.993,53.011,52.993,53.01,17600000.0
2008-11-19 05:50:00,53.022,53.022,53.0,53.0,11200000.0
2008-11-19 05:51:00,53.009,53.009,52.997,53.002,11200000.0
2008-11-19 05:52:00,53.005,53.006,52.994,53.002,12800000.0
2008-11-19 05:53:00,52.993,53.006,52.993,53.005,17600000.0
2008-11-19 05:54:00,53.013,53.014,53.004,53.008,12800000.0
2008-11-19 05:55:00,53.008,53.008,52.949,52.949,11200000.0
2008-11-19 05:56:00,53.012,53.02,53.006,53.016,11200000.0
2008-11-19 05:57:00,53.037,53.084,53.037,53.084,12800000.0
2008-11-19 05:58:00,53.087,53.094,53.084,53.094,12800000.0
2008-11-19 05:59:00,53.104,53.108,53.093,53.093,12800000.0
2008-11-19 06:00:00,53.078,53.091,53.078,53.078,14400000.0
2008-11-19 06:01:00,53.074,53.086,53.07,53.081,16000000.0
2008-11-19 06:02:00,53.078,53.087,53.078,53.085,13200000.0
2008-11-19 06:03:00,53.108,53.112,53.103,53.107,12800000.0
2008-11-19 06:04:00,53.105,53.113,53.105,53.112,11200000.0
2008-11-19 06:05:00,53.11,53.118,53.104,53.111,14400000.0
2008-11-19 06:06:00,53.085,53.086,53.07,53.07,17600000.0
2008-11-19 06:07:00,53.071,53.073,53.063,53.073,12800000.0
2008-11-19 06:08:00,53.067,53.081,52.985,53.079,12800000.0
2008-11-19 06:09:00,53.072,53.088,53.072,53.088,11200000.0
2008-11-19 06:10:00,53.106,53.13,53.106,53.114,14400000.0
2008-11-19 06:11:00,53.107,53.11,53.099,53.105,17600000.0
2008-11-19 06:12:00,53.076,53.115,53.076,53.107,12800000.0
2008-11-19 06:13:00,53.094,53.094,53.07,53.083,9600000.0
2008-11-19 06:14:00,53.069,53.08,53.069,53.077,14400000.0
2008-11-19 06:15:00,53.059,53.061,53.016,53.016,17000000.0
2008-11-19 06:16:00,53.039,53.057,53.039,53.047,17600000.0
2008-11-19 06:17:00,53.05,53.05,53.034,53.043,16000000.0
2008-11-19 06:18:00,53.04,53.04,53.033,53.033,14400000.0
2008-11-19 06:19:00,53.031,53.036,53.029,53.031,16000000.0
2008-11-19 06:20:00,53.032,53.04,53.028,53.033,12800000.0
2008-11-19 06:21:00,53.032,53.034,53.024,53.024,12800000.0
2008-11-19 06:22:00,53.028,53.037,53.028,53.036,12800000.0
2008-11-19 06:23:00,53.039,53.042,53.034,53.034,17600000.0
2008-11-19 06:24:00,53.029,53.032,53.028,53.028,11200000.0
2008-11-19 06:25:00,53.006,53.017,52.981,52.991,11200000.0
2008-11-19 06:26:00,52.971,52.984,52.965,52.965,11200000.0
2008-11-19 06:27:00,52.968,52.97,52.946,52.946,11200000.0
2008-11-19 06:28:00,52.947,52.959,52.944,52.944,11200000.0
2008-11-19 06:29:00,52.952,52.968,52.95,52.952,12800000.0
2008-11-19 06:30:00,52.954,52.964,52.942,52.942,12800000.0
2008-11-19 06:31:00,52.954,52.954,52.948,52.953,12800000.0
2008-11-19 06:32:00,52.954,52.956,52.948,52.952,11200000.0
2008-11-19 06:33:00,52.948,52.948,52.926,52.927,17600000.0
2008-11-19 06:34:00,52.935,52.935,52.918,52.918,11200000.0
2008-11-19 06:35:00,52.854,52.894,52.847,52.894,12800000.0
2008-11-19 06:36:00,52.924,52.94,52.924,52.932,7400000.0
2008-11-19 06:37:00,52.94,52.94,52.926,52.928,12800000.0
2008-11-19 06:38:00,52.945,52.948,52.928,52.928,9600000.0
2008-11-19 06:39:00,52.941,52.981,52.941,52.977,12800000.0
2008-11-19 06:40:00,53.024,53.024,53.005,53.012,12200000.0
2008-11-19 06:41:00,53.033,53.04,53.032,53.036,12800000.0
2008-11-19 06:42:00,53.034,53.04,53.033,53.039,12800000.0
2008-11-19 06:43:00,53.035,53.035,53.026,53.033,12800000.0
2008-11-19 06:44:00,53.025,53.037,53.017,53.036,17600000.0
2008-11-19 06:45:00,53.026,53.042,53.026,53.042,17000000.0
2008-11-19 06:46:00,53.045,53.055,53.044,53.048,11200000.0
2008-11-19 06:47:00,53.056,53.058,53.051,53.051,12800000.0
2008-11-19 06:48:00,53.047,53.056,53.04,53.046,12200000.0
2008-11-19 06:49:00,53.031,53.049,53.019,53.049,12800000.0
2008-11-19 06:50:00,53.054,53.054,53.042,53.042,13200000.0
2008-11-19 06:51:00,53.043,53.047,53.038,53.038,12800000.0
2008-11-19 06:52:00,53.033,53.033,53.019,53.024,12800000.0
2008-11-19 06:53:00,53.027,53.035,53.015,53.015,17600000.0
2008-11-19 06:54:00,53.017,53.036,53.017,53.032,14400000.0
2008-11-19 06:55:00,53.027,53.031,53.015,53.015,11200000.0
2008-11-19 06:56:00,53.031,53.036,53.027,53.036,12800000.0
2008-11-19 06:57:00,53.033,53.033,53.016,53.021,11200000.0
2008-11-19 06:58:00,53.024,53.033,53.023,53.031,17400000.0
2008-11-19 06:59:00,53.035,53.041,53.02,53.033,12800000.0
2008-11-19 07:00:00,53.035,53.044,52.954,53.031,14400000.0
2008-11-19 07:01:00,53.03,53.03,52.977,52.977,17600000.0
2008-11-19 07:02:00,52.961,52.97,52.955,52.955,11200000.0
2008-11-19 07:03:00,52.967,52.99,52.967,52.98,12800000.0
2008-11-19 07:04:00,52.986,53.0,52.986,52.999,12800000.0
2008-11-19 07:05:00,53.001,53.004,52.992,53.004,11600000.0
2008-11-19 07:06:00,53.003,53.006,52.997,52.997,12800000.0
2008-11-19 07:07:00,52.994,52.994,52.989,52.994,11200000.0
2008-11-19 07:08:00,52.988,52.988,52.978,52.982,11200000.0
2008-11-19 07:09:00,52.965,52.965,52.907,52.907,12800000.0
2008-11-19 07:10:00,52.891,52.915,52.891,52.915,11200000.0
2008-11-19 07:11:00,52.937,52.939,52.932,52.937,12800000.0
2008-11-19 07:12:00,52.927,52.938,52.926,52.938,11200000.0
2008-11-19 07:13:00,52.937,52.942,52.935,52.935,12800000.0
2008-11-19 07:14:00,52.935,52.944,52.923,52.944,11200000.0
2008-11-19 07:15:00,52.945,52.946,52.932,52.933,11200000.0
2008-11-19 07:16:00,52.928,52.936,52.92,52.935,17600000.0
2008-11-19 07:17:00,52.941,52.958,52.931,52.958,12800000.0
2008-11-19 07:18:00,52.955,52.965,52.953,52.953,14400000.0
2008-11-19 07:19:00,52.962,52.962,52.952,52.956,12800000.0
2008-11-19 07:20:00,52.95,52.953,52.939,52.953,16000000.0
2008-11-19 07:21:00,52.941,52.975,52.941,52.975,12800000.0
2008-11-19 07:22:00,52.977,52.99,52.977,52.99,17600000.0
2008-11-19 07:23:00,52.989,52.993,52.986,52.993,11200000.0
2008-11-19 07:24:00,52.96,52.97,52.939,52.939,16000000.0
2008-11-19 07:25:00,52.995,53.002,52.984,53.002,16000000.0
2008-11-19 07:26:00,52.959,52.959,52.94,52.951,16000000.0
2008-11-19 07:27:00,52.949,52.949,52.933,52.933,8000000.0
2008-11-19 07:28:00,52.918,52.922,52.9,52.9,14400000.0
2008-11-19 07:29:00,52.88,52.886,52.873,52.878,14400000.0
2008-11-19 07:30:00,52.869,52.902,52.869,52.9,12800000.0
2008-11-19 07:31:00,52.903,52.911,52.899,52.899,17600000.0
2008-11-19 07:32:00,52.916,52.917,52.908,52.913,12800000.0
2008-11-19 07:33:00,52.922,52.922,52.906,52.908,11200000.0
2008-11-19 07:34:00,52.921,52.924,52.916,52.923,12800000.0
2008-11-19 07:35:00,52.921,52.927,52.917,52.921,16000000.0
2008-11-19 07:36:00,52.919,52.944,52.919,52.922,16000000.0
2008-11-19 07:37:00,52.925,52.937,52.925,52.933,11200000.0
2008-11-19 07:38:00,52.94,52.947,52.934,52.947,11200000.0
2008-11-19 07:39:00,52.953,52.959,52.953,52.958,11200000.0
2008-11-19 07:40:00,52.939,52.945,52.936,52.936,11200000.0
2008-11-19 07:41:00,52.943,52.985,52.943,52.985,12800000.0
2008-11-19 07:42:00,52.997,53.035,52.997,53.035,12800000.0
2008-11-19 07:43:00,53.045,53.045,53.034,53.035,12800000.0
2008-11-19 07:44:00,53.029,53.029,53.011,53.02,11200000.0
2008-11-19 07:45:00,53.018,53.033,53.018,53.032,11200000.0
2008-11-19 07:46:00,53.011,53.044,53.01,53.044,11200000.0
2008-11-19 07:47:00,53.03,53.036,53.022,53.022,14400000.0
2008-11-19 07:48:00,53.032,53.033,53.024,53.029,14400000.0
2008-11-19 07:49:00,53.026,53.028,53.021,53.021,18000000.0
2008-11-19 07:50:00,53.026,53.031,53.018,53.031,16000000.0
2008-11-19 07:51:00,53.033,53.035,53.023,53.035,12800000.0
2008-11-19 07:52:00,53.033,53.043,53.029,53.043,16000000.0
2008-11-19 07:53:00,53.042,53.052,53.038,53.052,12800000.0
2008-11-19 07:54:00,53.051,53.051,53.043,53.044,12800000.0
2008-11-19 07:55:00,53.036,53.044,53.023,53.037,12200000.0
2008-11-19 07:56:00,53.045,53.053,53.042,53.042,16000000.0
2008-11-19 07:57:00,53.033,53.046,53.027,53.031,11600000.0
2008-11-19 07:58:00,53.023,53.033,53.023,53.028,11200000.0
2008-11-19 07:59:00,52.991,52.991,52.962,52.971,12800000.0
2008-11-19 08:00:00,52.973,52.973,52.953,52.962,14400000.0
2008-11-19 08:01:00,52.97,52.984,52.97,52.972,14400000.0
2008-11-19 08:02:00,52.975,52.986,52.973,52.977,12800000.0
2008-11-19 08:03:00,52.975,52.99,52.975,52.988,11200000.0
2008-11-19 08:04:00,53.005,53.019,53.001,53.019,11200000.0
2008-11-19 08:05:00,53.016,53.023,53.014,53.023,14400000.0
2008-11-19 08:06:00,53.027,53.035,53.021,53.035,17600000.0
2008-11-19 08:07:00,53.053,53.053,53.038,53.046,11200000.0
2008-11-19 08:08:00,53.033,53.033,52.993,52.999,12800000.0
2008-11-19 08:09:00,52.993,53.009,52.993,53.006,12800000.0
2008-11-19 08:10:00,52.979,53.002,52.979,53.002,12800000.0
2008-11-19 08:11:00,53.018,53.018,53.004,53.013,11200000.0
2008-11-19 08:12:00,53.006,53.023,53.006,53.011,16000000.0
2008-11-19 08:13:00,53.014,53.014,52.995,52.995,11200000.0
2008-11-19 08:14:00,53.0,53.0,52.987,52.996,11200000.0
2008-11-19 08:15:00,53.014,53.014,52.968,52.98,16000000.0
2008-11-19 08:16:00,52.995,52.995,52.986,52.995,11200000.0
2008-11-19 08:17:00,53.002,53.002,52.99,53.0,12800000.0
2008-11-19 08:18:00,53.013,53.013,53.003,53.01,12800000.0
2008-11-19 08:19:00,53.006,53.006,52.992,52.995,14400000.0
2008-11-19 08:20:00,53.008,53.01,53.004,53.007,11200000.0
2008-11-19 08:21:00,53.011,53.012,53.0,53.0,10000000.0
2008-11-19 08:22:00,53.006,53.007,52.999,52.999,11200000.0
2008-11-19 08:23:00,53.011,53.011,52.99,52.99,10600000.0
2008-11-19 08:24:00,52.992,53.011,52.992,53.011,17600000.0
2008-11-19 08:25:00,53.016,53.016,53.007,53.011,12800000.0
2008-11-19 08:26:00,53.005,53.008,52.991,52.998,12800000.0
2008-11-19 08:27:00,53.015,53.015,52.996,52.996,12800000.0
2008-11-19 08:28:00,53.018,53.024,53.008,53.024,17000000.0
2008-11-19 08:29:00,53.033,53.052,53.033,53.052,14400000.0
2008-11-19 08:30:00,53.043,53.049,53.037,53.037,11200000.0
2008-11-19 08:31:00,53.029,53.043,53.029,53.032,12800000.0
2008-11-19 08:32:00,53.014,53.065,53.014,53.065,11200000.0
2008-11-19 08:33:00,53.069,53.074,53.066,53.068,11200000.0
2008-11-19 08:34:00,53.056,53.061,53.05,53.05,18400000.0
2008-11-19 08:35:00,53.06,53.065,53.054,53.055,17600000.0
2008-11-19 08:36:00,53.05,53.07,53.05,53.07,17600000.0
2008-11-19 08:37:00,53.08,53.09,53.074,53.09,11200000.0
2008-11-19 08:38:00,53.075,53.101,53.072,53.092,16000000.0
2008-11-19 08:39:00,53.094,53.111,53.094,53.102,16400000.0
2008-11-19 08:40:00,53.092,53.094,53.08,53.08,16000000.0
2008-11-19 08:41:00,53.047,53.054,53.043,53.054,17600000.0
2008-11-19 08:42:00,53.027,53.06,53.027,53.057,12800000.0
2008-11-19 08:43:00,53.057,53.063,53.052,53.056,12800000.0
2008-11-19 08:44:00,53.079,53.082,53.077,53.077,12800000.0
2008-11-19 08:45:00,53.076,53.095,53.076,53.088,16000000.0
2008-11-19 08:46:00,53.096,53.134,53.096,53.134,11200000.0
2008-11-19 08:47:00,53.148,53.16,53.13,53.155,11200000.0
2008-11-19 08:48:00,53.146,53.146,53.13,53.13,12800000.0
2008-11-19 08:49:00,53.136,53.136,53.116,53.131,17600000.0
2008-11-19 08:50:00,53.134,53.137,53.123,53.128,12800000.0
2008-11-19 08:51:00,53.128,53.129,53.115,53.116,17600000.0
2008-11-19 08:52:00,53.119,53.119,53.106,53.116,11200000.0
2008-11-19 08:53:00,53.124,53.133,53.121,53.129,16000000.0
2008-11-19 08:54:00,53.131,53.135,53.125,53.125,14400000.0
2008-11-19 08:55:00,53.123,53.126,53.111,53.111,16000000.0
2008-11-19 08:56:00,53.115,53.12,53.095,53.102,12800000.0
2008-11-19 08:57:00,53.11,53.123,53.11,53.123,11200000.0
2008-11-19 08:58:00,53.115,53.126,53.113,53.113,12800000.0
2008-11-19 08:59:00,53.122,53.122,53.109,53.116,12800000.0
2008-11-19 09:00:00,53.118,53.124,53.118,53.123,18000000.0
2008-11-19 09:01:00,53.129,53.136,53.126,53.132,11200000.0
2008-11-19 09:02:00,53.135,53.139,53.123,53.134,11200000.0
2008-11-19 09:03:00,53.109,53.109,53.08,53.082,16000000.0
2008-11-19 09:04:00,53.071,53.075,53.065,53.066,11200000.0
2008-11-19 09:05:00,53.062,53.074,53.062,53.065,11200000.0
2008-11-19 09:06:00,53.075,53.078,53.06,53.07,12800000.0
2008-11-19 09:07:00,53.08,53.087,53.078,53.084,12800000.0
2008-11-19 09:08:00,53.081,53.085,53.076,53.085,12800000.0
2008-11-19 09:09:00,53.083,53.106,53.073,53.074,17600000.0
2008-11-19 09:10:00,53.102,53.111,53.102,53.111,12800000.0
2008-11-19 09:11:00,53.114,53.123,53.114,53.117,12800000.0
2008-11-19 09:12:00,53.093,53.109,53.093,53.108,12800000.0
2008-11-19 09:13:00,53.113,53.119,53.113,53.116,11200000.0
2008-11-19 09:14:00,53.121,53.129,53.116,53.125,11200000.0
2008-11-19 09:15:00,53.113,53.116,53.103,53.107,11200000.0
2008-11-19 09:16:00,53.1,53.104,53.094,53.098,12800000.0
2008-11-19 09:17:00,53.091,53.091,53.075,53.075,11200000.0
2008-11-19 09:18:00,53.058,53.058,52.984,52.984,14400000.0
2008-11-19 09:19:00,52.981,53.015,52.981,53.003,12800000.0
2008-11-19 09:20:00,52.996,53.001,52.991,52.993,16000000.0
2008-11-19 09:21:00,52.991,53.003,52.991,53.0,11200000.0
2008-11-19 09:22:00,52.998,52.998,52.986,52.986,17600000.0
2008-11-19 09:23:00,52.974,52.976,52.972,52.976,12800000.0
2008-11-19 09:24:00,52.967,52.969,52.955,52.969,12200000.0
2008-11-19 09:25:00,52.975,52.983,52.973,52.977,12800000.0
2008-11-19 09:26:00,52.975,52.986,52.97,52.986,11200000.0
2008-11-19 09:27:00,52.978,52.99,52.976,52.99,11200000.0
2008-11-19 09:28:00,52.986,52.995,52.986,52.993,12800000.0
2008-11-19 09:29:00,52.992,53.0,52.992,53.0,11200000.0
2008-11-19 09:30:00,53.01,53.061,53.01,53.061,12800000.0
2008-11-19 09:31:00,53.066,53.074,53.066,53.074,13200000.0
2008-11-19 09:32:00,53.062,53.062,53.032,53.032,14400000.0
2008-11-19 09:33:00,53.041,53.051,53.039,53.051,12200000.0
2008-11-19 09:34:00,53.04,53.04,53.032,53.034,11200000.0
2008-11-19 09:35:00,53.033,53.047,53.033,53.041,12800000.0
2008-11-19 09:36:00,53.032,53.033,53.012,53.012,16000000.0
2008-11-19 09:37:00,53.013,53.017,52.943,53.006,16000000.0
2008-11-19 09:38:00,53.019,53.027,53.013,53.023,11200000.0
2008-11-19 09:39:00,53.014,53.014,53.005,53.006,12800000.0
2008-11-19 09:40:00,53.014,53.028,53.014,53.017,16400000.0
2008-11-19 09:41:00,53.027,53.029,53.025,53.025,10600000.0
2008-11-19 09:42:00,53.029,53.044,53.027,53.044,11200000.0
2008-11-19 09:43:00,53.059,53.067,53.059,53.06,12800000.0
2008-11-19 09:44:00,53.035,53.036,53.023,53.023,8000000.0
2008-11-19 09:45:00,53.045,53.068,53.045,53.062,12800000.0
2008-11-19 09:46:00,53.088,53.129,53.088,53.11,11200000.0
2008-11-19 09:47:00,53.11,53.11,53.09,53.094,12200000.0
2008-11-19 09:48:00,53.104,53.117,53.103,53.103,11200000.0
2008-11-19 09:49:00,53.099,53.099,53.086,53.097,12800000.0
2008-11-19 09:50:00,53.094,53.096,53.061,53.061,16000000.0
2008-11-19 09:51:00,53.057,53.061,53.05,53.058,16000000.0
2008-11-19 09:52:00,53.049,53.052,53.026,53.035,11200000.0
2008-11-19 09:53:00,53.039,53.053,53.039,53.053,12800000.0
2008-11-19 09:54:00,53.043,53.043,53.009,53.012,17600000.0
2008-11-19 09:55:00,53.01,53.016,53.006,53.006,11200000.0
2008-11-19 09:56:00,53.007,53.009,52.999,53.009,12800000.0
2008-11-19 09:57:00,53.005,53.006,52.994,53.006,17600000.0
2008-11-19 09:58:00,53.019,53.028,52.933,53.016,17600000.0
2008-11-19 09:59:00,53.008,53.017,53.006,53.017,17600000.0
2008-11-19 10:00:00,53.02,53.02,52.998,53.015,11200000.0
2008-11-19 10:01:00,53.009,53.016,52.993,52.993,13200000.0
2008-11-19 10:02:00,52.999,52.999,52.983,52.998,16000000.0
2008-11-19 10:03:00,53.013,53.013,52.997,52.997,11200000.0
2008-11-19 10:04:00,53.011,53.015,53.008,53.013,12800000.0
2008-11-19 10:05:00,53.017,53.038,53.017,53.024,8000000.0
2008-11-19 10:06:00,53.045,53.046,53.035,53.035,17600000.0
2008-11-19 10:07:00,53.025,53.026,53.009,53.024,12800000.0
2008-11-19 10:08:00,53.029,53.042,53.029,53.042,11200000.0
2008-11-19 10:09:00,53.057,53.057,53.042,53.054,12800000.0
2008-11-19 10:10:00,53.062,53.069,53.059,53.066,11200000.0
2008-11-19 10:11:00,53.06,53.06,53.036,53.036,11200000.0
2008-11-19 10:12:00,53.016,53.055,53.007,53.055,12800000.0
2008-11-19 10:13:00,53.107,53.107,53.067,53.074,12800000.0
2008-11-19 10:14:00,53.092,53.105,53.092,53.104,11200000.0
2008-11-19 10:15:00,53.099,53.101,53.091,53.091,12800000.0
2008-11-19 10:16:00,53.079,53.079,53.061,53.061,12800000.0
2008-11-19 10:17:00,53.06,53.06,53.046,53.055,11200000.0
2008-11-19 10:18:00,53.054,53.074,53.035,53.074,11200000.0
2008-11-19 10:19:00,53.074,53.075,53.069,53.073,11200000.0
2008-11-19 10:20:00,53.066,53.073,53.061,53.067,17600000.0
2008-11-19 10:21:00,53.154,53.165,53.148,53.162,16000000.0
2008-11-19 10:22:00,53.166,53.195,53.166,53.172,11600000.0
2008-11-19 10:23:00,53.125,53.125,53.08,53.08,11200000.0
2008-11-19 10:24:00,53.073,53.075,53.069,53.069,12800000.0
2008-11-19 10:25:00,53.115,53.151,53.114,53.151,11200000.0
2008-11-19 10:26:00,53.152,53.152,53.137,53.142,12800000.0
2008-11-19 10:27:00,53.127,53.155,53.123,53.155,11200000.0
2008-11-19 10:28:00,53.141,53.157,53.139,53.15,12200000.0
2008-11-19 10:29:00,53.16,53.178,53.16,53.168,11200000.0
2008-11-19 10:30:00,53.162,53.199,53.162,53.191,12800000.0
2008-11-19 10:31:00,53.175,53.175,53.131,53.148,12800000.0
2008-11-19 10:32:00,53.146,53.156,53.143,53.146,17600000.0
2008-11-19 10:33:00,53.15,53.156,53.141,53.147,11200000.0
2008-11-19 10:34:00,53.162,53.175,53.162,53.166,11200000.0
2008-11-19 10:35:00,53.181,53.195,53.181,53.192,11200000.0
2008-11-19 10:36:00,53.193,53.196,53.179,53.179,11600000.0
2008-11-19 10:37:00,53.175,53.194,53.085,53.187,11600000.0
2008-11-19 10:38:00,53.195,53.198,53.182,53.198,12800000.0
2008-11-19 10:39:00,53.192,53.196,53.183,53.185,11200000.0
2008-11-19 10:40:00,53.183,53.191,53.177,53.189,16000000.0
2008-11-19 10:41:00,53.181,53.191,53.179,53.179,13200000.0
2008-11-19 10:42:00,53.163,53.163,53.082,53.082,11200000.0
2008-11-19 10:43:00,53.065,53.088,53.065,53.084,11200000.0
2008-11-19 10:44:00,53.097,53.1,53.089,53.089,12800000.0
2008-11-19 10:45:00,53.095,53.095,53.077,53.085,12800000.0
2008-11-19 10:46:00,53.084,53.104,53.076,53.104,12800000.0
2008-11-19 10:47:00,53.106,53.116,53.093,53.098,12800000.0
2008-11-19 10:48:00,53.072,53.072,53.056,53.058,13200000.0
2008-11-19 10:49:00,53.041,53.041,53.031,53.034,11600000.0
2008-11-19 10:50:00,53.017,53.017,52.956,52.956,16000000.0
2008-11-19 10:51:00,52.927,52.938,52.927,52.936,17600000.0
2008-11-19 10:52:00,52.948,52.977,52.948,52.977,11200000.0
2008-11-19 10:53:00,52.995,53.007,52.983,52.99,11200000.0
2008-11-19 10:54:00,53.009,53.019,53.004,53.014,17600000.0
2008-11-19 10:55:00,53.032,53.033,53.02,53.033,10600000.0
2008-11-19 10:56:00,53.009,53.009,52.988,52.991,11200000.0
2008-11-19 10:57:00,52.983,52.984,52.976,52.979,16000000.0
2008-11-19 10:58:00,52.964,52.964,52.855,52.934,12800000.0
2008-11-19 10:59:00,52.94,52.94,52.902,52.902,11200000.0
2008-11-19 11:00:00,52.89,52.911,52.883,52.883,12800000.0
2008-11-19 11:01:00,52.875,52.909,52.875,52.905,12800000.0
2008-11-19 11:02:00,52.91,52.916,52.899,52.9,16000000.0
2008-11-19 11:03:00,52.9,52.922,52.9,52.905,12800000.0
2008-11-19 11:04:00,52.907,52.916,52.907,52.915,14400000.0
2008-11-19 11:05:00,52.913,52.942,52.905,52.942,9600000.0
2008-11-19 11:06:00,52.939,52.952,52.935,52.952,17600000.0
2008-11-19 11:07:00,52.945,52.946,52.926,52.937,17600000.0
2008-11-19 11:08:00,52.869,52.943,52.869,52.943,11200000.0
2008-11-19 11:09:00,52.945,52.945,52.891,52.914,17600000.0
2008-11-19 11:10:00,52.944,52.954,52.944,52.948,12800000.0
2008-11-19 11:11:00,52.943,52.965,52.941,52.965,11200000.0
2008-11-19 11:12:00,52.967,52.976,52.95,52.958,17000000.0
2008-11-19 11:13:00,52.958,52.97,52.947,52.967,13800000.0
2008-11-19 11:14:00,52.974,52.974,52.961,52.961,11200000.0
2008-11-19 11:15:00,52.964,52.974,52.962,52.974,11200000.0
2008-11-19 11:16:00,52.964,52.964,52.953,52.953,12800000.0
2008-11-19 11:17:00,52.94,52.947,52.928,52.947,11200000.0
2008-11-19 11:18:00,52.953,52.953,52.94,52.943,13200000.0
2008-11-19 11:19:00,52.931,52.932,52.917,52.926,17600000.0
2008-11-19 11:20:00,52.923,52.93,52.917,52.928,12800000.0
2008-11-19 11:21:00,52.92,52.933,52.913,52.933,14800000.0
2008-11-19 11:22:00,52.936,52.936,52.915,52.928,12800000.0
2008-11-19 11:23:00,52.935,52.935,52.924,52.93,10600000.0
2008-11-19 11:24:00,52.928,52.97,52.924,52.97,12800000.0
2008-11-19 11:25:00,52.973,52.975,52.934,52.95,17600000.0
2008-11-19 11:26:00,52.951,52.988,52.951,52.986,14800000.0
2008-11-19 11:27:00,52.981,52.981,52.955,52.957,8000000.0
2008-11-19 11:28:00,52.952,52.959,52.952,52.959,14400000.0
2008-11-19 11:29:00,52.958,52.975,52.955,52.97,14800000.0
2008-11-19 11:30:00,52.963,52.967,52.946,52.946,14400000.0
2008-11-19 11:31:00,52.926,52.926,52.909,52.915,10600000.0
2008-11-19 11:32:00,52.916,52.93,52.916,52.918,17600000.0
2008-11-19 11:33:00,52.897,52.909,52.894,52.894,12800000.0
2008-11-19 11:34:00,52.912,52.926,52.912,52.919,12800000.0
2008-11-19 11:35:00,52.921,52.927,52.921,52.922,11200000.0
2008-11-19 11:36:00,52.937,52.952,52.936,52.951,12800000.0
2008-11-19 11:37:00,52.946,52.946,52.921,52.921,11200000.0
2008-11-19 11:38:00,52.919,52.925,52.919,52.92,10600000.0
2008-11-19 11:39:00,52.926,52.928,52.911,52.924,11200000.0
2008-11-19 11:40:00,52.923,52.984,52.923,52.984,10600000.0
2008-11-19 11:41:00,52.973,52.973,52.964,52.97,9600000.0
2008-11-19 11:42:00,52.961,52.961,52.936,52.938,17600000.0
2008-11-19 11:43:00,52.945,52.959,52.937,52.959,11200000.0
2008-11-19 11:44:00,52.973,52.973,52.962,52.969,11200000.0
2008-11-19 11:45:00,52.962,52.972,52.962,52.97,14400000.0
2008-11-19 11:46:00,52.959,52.971,52.959,52.965,11200000.0
2008-11-19 11:47:00,52.962,52.962,52.94,52.957,17600000.0
2008-11-19 11:48:00,52.962,52.962,52.94,52.956,11200000.0
2008-11-19 11:49:00,52.959,52.98,52.959,52.977,12800000.0
2008-11-19 11:50:00,52.979,52.979,52.965,52.973,17600000.0
2008-11-19 11:51:00,52.975,52.982,52.974,52.977,11200000.0
2008-11-19 11:52:00,52.961,52.974,52.961,52.97,11200000.0
2008-11-19 11:53:00,52.982,52.982,52.969,52.973,16000000.0
2008-11-19 11:54:00,52.971,52.971,52.959,52.963,14400000.0
2008-11-19 11:55:00,52.959,52.959,52.893,52.955,11200000.0
2008-11-19 11:56:00,52.961,52.961,52.946,52.946,12800000.0
2008-11-19 11:57:00,52.945,52.95,52.94,52.948,17600000.0
2008-11-19 11:58:00,52.952,52.952,52.943,52.943,11200000.0
2008-11-19 11:59:00,52.94,52.951,52.94,52.941,11200000.0
2008-11-19 12:00:00,52.946,52.946,52.941,52.941,11200000.0
2008-11-19 12:01:00,52.947,52.953,52.938,52.938,11200000.0
2008-11-19 12:02:00,52.944,52.959,52.944,52.959,14400000.0
2008-11-19 12:03:00,52.972,52.976,52.964,52.974,11200000.0
2008-11-19 12:04:00,52.979,52.984,52.969,52.984,17600000.0
2008-11-19 12:05:00,52.981,52.981,52.974,52.975,17600000.0
2008-11-19 12:06:00,52.966,52.967,52.962,52.967,12800000.0
2008-11-19 12:07:00,52.972,52.975,52.966,52.968,10600000.0
2008-11-19 12:08:00,52.951,52.951,52.919,52.919,11200000.0
2008-11-19 12:09:00,52.905,52.906,52.891,52.891,14400000.0
2008-11-19 12:10:00,52.896,52.899,52.888,52.889,11600000.0
2008-11-19 12:11:00,52.897,52.901,52.889,52.901,12800000.0
2008-11-19 12:12:00,52.905,52.905,52.898,52.898,11200000.0
2008-11-19 12:13:00,52.881,52.884,52.868,52.884,11200000.0
2008-11-19 12:14:00,52.876,52.876,52.846,52.848,12800000.0
2008-11-19 12:15:00,52.84,52.869,52.84,52.869,12800000.0
2008-11-19 12:16:00,52.866,52.881,52.865,52.867,12800000.0
2008-11-19 12:17:00,52.856,52.899,52.82,52.873,17600000.0
2008-11-19 12:18:00,52.863,52.878,52.863,52.874,16000000.0
2008-11-19 12:19:00,52.866,52.866,52.847,52.86,12800000.0
2008-11-19 12:20:00,52.86,52.865,52.852,52.855,14400000.0
2008-11-19 12:21:00,52.875,52.878,52.862,52.869,16000000.0
2008-11-19 12:22:00,52.863,52.87,52.862,52.868,16000000.0
2008-11-19 12:23:00,52.864,52.87,52.859,52.87,14400000.0
2008-11-19 12:24:00,52.875,52.902,52.875,52.902,12800000.0
2008-11-19 12:25:00,52.912,52.912,52.908,52.908,11200000.0
2008-11-19 12:26:00,52.901,52.902,52.896,52.897,11200000.0
2008-11-19 12:27:00,52.903,52.933,52.902,52.933,11200000.0
2008-11-19 12:28:00,52.946,52.971,52.944,52.971,12800000.0
2008-11-19 12:29:00,53.009,53.034,53.0,53.034,17600000.0
2008-11-19 12:30:00,53.032,53.038,53.03,53.03,17400000.0
2008-11-19 12:31:00,53.023,53.028,53.008,53.02,12800000.0
2008-11-19 12:32:00,53.02,53.042,53.02,53.042,12800000.0
2008-11-19 12:33:00,53.047,53.047,53.015,53.024,14800000.0
2008-11-19 12:34:00,53.036,53.044,53.034,53.037,12800000.0
2008-11-19 12:35:00,53.04,53.052,53.04,53.05,11200000.0
2008-11-19 12:36:00,53.054,53.061,53.047,53.047,11200000.0
2008-11-19 12:37:00,53.038,53.043,53.027,53.033,11200000.0
2008-11-19 12:38:00,53.042,53.053,52.957,53.045,17600000.0
2008-11-19 12:39:00,53.033,53.059,53.033,53.059,16000000.0
2008-11-19 12:40:00,53.066,53.072,53.051,53.071,16000000.0
2008-11-19 12:41:00,53.068,53.07,53.06,53.06,12800000.0
2008-11-19 12:42:00,53.082,53.124,53.082,53.124,14800000.0
2008-11-19 12:43:00,53.12,53.159,53.12,53.159,12800000.0
2008-11-19 12:44:00,53.186,53.201,53.173,53.181,17600000.0
2008-11-19 12:45:00,53.165,53.168,53.133,53.133,16000000.0
2008-11-19 12:46:00,53.137,53.141,53.133,53.14,12200000.0
2008-11-19 12:47:00,53.124,53.132,53.105,53.105,13200000.0
2008-11-19 12:48:00,53.123,53.129,53.123,53.129,11200000.0
2008-11-19 12:49:00,53.134,53.134,53.122,53.129,16000000.0
2008-11-19 12:50:00,53.13,53.138,53.128,53.138,14400000.0
2008-11-19 12:51:00,53.142,53.163,53.142,53.152,11200000.0
2008-11-19 12:52:00,53.184,53.184,53.165,53.169,11200000.0
2008-11-19 12:53:00,53.142,53.152,53.139,53.149,11200000.0
2008-11-19 12:54:00,53.184,53.191,53.184,53.187,13200000.0
2008-11-19 12:55:00,53.2,53.213,53.2,53.211,15400000.0
2008-11-19 12:56:00,53.204,53.204,53.178,53.178,10600000.0
2008-11-19 12:57:00,53.159,53.159,53.138,53.138,11200000.0
2008-11-19 12:58:00,53.117,53.118,53.104,53.117,17600000.0
2008-11-19 12:59:00,53.113,53.128,53.113,53.12,16000000.0
2008-11-19 13:00:00,53.124,53.155,53.12,53.155,12800000.0
2008-11-19 13:01:00,53.15,53.151,53.143,53.149,14400000.0
2008-11-19 13:02:00,53.14,53.14,53.133,53.133,12800000.0
2008-11-19 13:03:00,53.122,53.133,53.122,53.132,16000000.0
2008-11-19 13:04:00,53.125,53.133,53.125,53.131,11200000.0
2008-11-19 13:05:00,53.148,53.149,53.141,53.149,12200000.0
2008-11-19 13:06:00,53.148,53.148,53.135,53.139,11200000.0
2008-11-19 13:07:00,53.144,53.158,53.144,53.145,14400000.0
2008-11-19 13:08:00,53.143,53.159,53.143,53.158,17600000.0
2008-11-19 13:09:00,53.164,53.164,53.14,53.14,12800000.0
2008-11-19 13:10:00,53.111,53.138,53.111,53.135,16000000.0
2008-11-19 13:11:00,53.139,53.163,53.139,53.163,11200000.0
2008-11-19 13:12:00,53.177,53.199,53.177,53.199,12800000.0
2008-11-19 13:13:00,53.205,53.205,53.194,53.196,17600000.0
2008-11-19 13:14:00,53.201,53.201,53.188,53.188,12800000.0
2008-11-19 13:15:00,53.203,53.241,53.203,53.221,12800000.0
2008-11-19 13:16:00,53.222,53.242,53.222,53.242,17600000.0
2008-11-19 13:17:00,53.235,53.238,53.223,53.229,12800000.0
2008-11-19 13:18:00,53.219,53.226,53.189,53.189,11200000.0
2008-11-19 13:19:00,53.172,53.172,53.153,53.153,16000000.0
2008-11-19 13:20:00,53.139,53.149,53.132,53.147,17600000.0
2008-11-19 13:21:00,53.143,53.163,53.14,53.163,11200000.0
2008-11-19 13:22:00,53.151,53.18,53.151,53.18,12800000.0
2008-11-19 13:23:00,53.166,53.166,53.138,53.138,12800000.0
2008-11-19 13:24:00,53.147,53.165,53.144,53.165,11200000.0
2008-11-19 13:25:00,53.162,53.174,53.16,53.168,17600000.0
2008-11-19 13:26:00,53.169,53.169,53.159,53.16,17600000.0
2008-11-19 13:27:00,53.153,53.164,53.153,53.158,13200000.0
2008-11-19 13:28:00,53.147,53.163,53.058,53.163,16000000.0
2008-11-19 13:29:00,53.052,53.157,53.052,53.157,11200000.0
2008-11-19 13:30:00,53.165,53.165,53.145,53.145,12800000.0
2008-11-19 13:31:00,53.137,53.137,53.132,53.134,11200000.0
2008-11-19 13:32:00,53.129,53.133,53.129,53.131,11200000.0
2008-11-19 13:33:00,53.121,53.137,53.121,53.135,19200000.0
2008-11-19 13:34:00,53.124,53.127,53.11,53.11,12800000.0
2008-11-19 13:35:00,53.115,53.123,53.115,53.12,36800000.0
2008-11-19 13:36:00,53.11,53.113,53.109,53.11,17600000.0
2008-11-19 13:37:00,53.109,53.11,53.104,53.105,13800000.0
2008-11-19 13:38:00,53.099,53.099,53.072,53.073,33600000.0
2008-11-19 13:39:00,53.07,53.073,53.066,53.073,14800000.0
2008-11-19 13:40:00,53.072,53.079,53.072,53.079,40400000.0
2008-11-19 13:41:00,53.099,53.127,53.099,53.124,16000000.0
2008-11-19 13:42:00,53.118,53.123,53.113,53.113,11600000.0
2008-11-19 13:43:00,53.122,53.125,53.116,53.119,27200000.0
2008-11-19 13:44:00,53.109,53.109,53.096,53.103,33600000.0
2008-11-19 13:45:00,53.109,53.112,53.1,53.106,20800000.0
2008-11-19 13:46:00,53.104,53.104,53.097,53.101,24000000.0
2008-11-19 13:47:00,53.107,53.109,53.103,53.103,12800000.0
2008-11-19 13:48:00,53.104,53.107,53.098,53.101,12800000.0
2008-11-19 13:49:00,53.1,53.1,53.088,53.094,17600000.0
2008-11-19 13:50:00,53.114,53.133,53.11,53.115,11200000.0
2008-11-19 13:51:00,53.114,53.123,53.114,53.115,24000000.0
2008-11-19 13:52:00,53.103,53.103,53.094,53.094,12200000.0
2008-11-19 13:53:00,53.086,53.087,53.078,53.078,17600000.0
2008-11-19 13:54:00,53.079,53.079,53.057,53.057,25600000.0
2008-11-19 13:55:00,53.055,53.064,53.054,53.06,14400000.0
2008-11-19 13:56:00,53.064,53.064,53.054,53.057,14400000.0
2008-11-19 13:57:00,53.072,53.077,53.061,53.066,28800000.0
2008-11-19 13:58:00,53.06,53.066,53.059,53.061,14400000.0
2008-11-19 13:59:00,53.062,53.07,53.059,53.07,32000000.0
2008-11-19 14:00:00,53.101,53.143,53.101,53.114,48000000.0
2008-11-19 14:01:00,53.109,53.109,53.08,53.08,32000000.0
2008-11-19 14:02:00,53.058,53.058,53.045,53.054,14400000.0
2008-11-19 14:03:00,53.064,53.071,53.064,53.069,14400000.0
2008-11-19 14:04:00,53.077,53.09,53.074,53.09,11200000.0
2008-11-19 14:05:00,53.09,53.106,53.09,53.106,24400000.0
2008-11-19 14:06:00,53.152,53.172,53.152,53.159,36800000.0
2008-11-19 14:07:00,53.158,53.169,53.155,53.158,40000000.0
2008-11-19 14:08:00,53.143,53.147,53.134,53.134,16000000.0
2008-11-19 14:09:00,53.138,53.177,53.136,53.177,33600000.0
2008-11-19 14:10:00,53.161,53.177,53.161,53.172,33600000.0
2008-11-19 14:11:00,53.156,53.158,53.149,53.158,14800000.0
2008-11-19 14:12:00,53.156,53.156,53.12,53.12,27200000.0
2008-11-19 14:13:00,53.12,53.124,53.115,53.124,14400000.0
2008-11-19 14:14:00,53.123,53.123,53.114,53.114,12800000.0
2008-11-19 14:15:00,53.14,53.163,53.14,53.141,28800000.0
2008-11-19 14:16:00,53.125,53.171,53.125,53.171,25600000.0
2008-11-19 14:17:00,53.175,53.191,53.175,53.19,12800000.0
2008-11-19 14:18:00,53.197,53.2,53.176,53.176,16000000.0
2008-11-19 14:19:00,53.175,53.177,53.171,53.171,12800000.0
2008-11-19 14:20:00,53.17,53.174,53.156,53.162,25600000.0
2008-11-19 14:21:00,53.154,53.154,53.129,53.129,28200000.0
2008-11-19 14:22:00,53.124,53.133,53.106,53.133,24400000.0
2008-11-19 14:23:00,53.144,53.146,53.135,53.136,48000000.0
2008-11-19 14:24:00,53.13,53.13,53.116,53.116,12800000.0
2008-11-19 14:25:00,53.119,53.127,53.114,53.117,12800000.0
2008-11-19 14:26:00,53.108,53.111,53.105,53.107,12800000.0
2008-11-19 14:27:00,53.106,53.121,53.106,53.121,17600000.0
2008-11-19 14:28:00,53.118,53.126,53.11,53.116,11200000.0
2008-11-19 14:29:00,53.111,53.117,53.108,53.115,36800000.0
2008-11-19 14:30:00,53.107,53.114,53.107,53.111,21800000.0
2008-11-19 14:31:00,53.11,53.11,53.099,53.099,20800000.0
2008-11-19 14:32:00,53.11,53.11,53.085,53.09,40000000.0
2008-11-19 14:33:00,53.106,53.112,53.106,53.11,24400000.0
2008-11-19 14:34:00,53.112,53.12,53.099,53.099,34000000.0
2008-11-19 14:35:00,53.094,53.095,53.087,53.087,14400000.0
2008-11-19 14:36:00,53.091,53.091,53.082,53.087,12200000.0
2008-11-19 14:37:00,53.091,53.095,53.084,53.095,11200000.0
2008-11-19 14:38:00,53.096,53.101,53.093,53.093,56000000.0
2008-11-19 14:39:00,53.084,53.103,53.084,53.103,12800000.0
2008-11-19 14:40:00,53.101,53.106,53.087,53.092,14400000.0
2008-11-19 14:41:00,53.086,53.091,53.085,53.086,56400000.0
2008-11-19 14:42:00,53.102,53.111,53.101,53.107,12800000.0
2008-11-19 14:43:00,53.104,53.109,53.104,53.106,25600000.0
2008-11-19 14:44:00,53.104,53.111,53.104,53.109,11200000.0
2008-11-19 14:45:00,53.102,53.112,53.095,53.112,11200000.0
2008-11-19 14:46:00,53.108,53.143,53.108,53.11,11200000.0
2008-11-19 14:47:00,53.122,53.124,53.112,53.122,16000000.0
2008-11-19 14:48:00,53.121,53.121,53.112,53.117,19200000.0
2008-11-19 14:49:00,53.123,53.128,53.117,53.124,32000000.0
2008-11-19 14:50:00,53.123,53.123,53.092,53.092,28800000.0
2008-11-19 14:51:00,53.085,53.086,53.077,53.078,31400000.0
2008-11-19 14:52:00,53.066,53.071,53.066,53.069,12200000.0
2008-11-19 14:53:00,53.07,53.07,53.063,53.068,17600000.0
2008-11-19 14:54:00,53.058,53.068,53.058,53.065,12800000.0
2008-11-19 14:55:00,53.049,53.049,53.039,53.041,16000000.0
2008-11-19 14:56:00,53.023,53.035,53.023,53.035,12800000.0
2008-11-19 14:57:00,53.041,53.043,53.037,53.038,12800000.0
2008-11-19 14:58:00,53.051,53.058,53.047,53.052,17600000.0
2008-11-19 14:59:00,53.011,53.011,52.981,52.996,8000000.0
2008-11-19 15:00:00,52.993,52.993,52.952,52.952,14400000.0
2008-11-19 15:01:00,52.944,52.959,52.944,52.95,12800000.0
2008-11-19 15:02:00,52.958,52.962,52.949,52.956,27200000.0
2008-11-19 15:03:00,52.955,52.955,52.935,52.935,12800000.0
2008-11-19 15:04:00,52.932,52.933,52.922,52.925,24000000.0
2008-11-19 15:05:00,52.924,52.944,52.924,52.944,11200000.0
2008-11-19 15:06:00,52.941,52.946,52.935,52.935,11200000.0
2008-11-19 15:07:00,52.944,52.955,52.944,52.946,25600000.0
2008-11-19 15:08:00,52.945,52.946,52.936,52.939,22400000.0
2008-11-19 15:09:00,52.944,52.958,52.942,52.949,16000000.0
2008-11-19 15:10:00,52.953,52.965,52.953,52.961,40000000.0
2008-11-19 15:11:00,52.969,52.981,52.967,52.981,32000000.0
2008-11-19 15:12:00,52.967,52.998,52.967,52.998,30400000.0
2008-11-19 15:13:00,52.989,52.989,52.983,52.983,44800000.0
2008-11-19 15:14:00,52.982,52.982,52.97,52.97,35200000.0
2008-11-19 15:15:00,52.969,52.969,52.956,52.956,21800000.0
2008-11-19 15:16:00,52.951,52.953,52.944,52.953,36800000.0
2008-11-19 15:17:00,52.958,52.961,52.952,52.958,22400000.0
2008-11-19 15:18:00,52.97,52.978,52.968,52.977,22400000.0
2008-11-19 15:19:00,52.978,52.981,52.97,52.97,16000000.0
2008-11-19 15:20:00,52.969,52.991,52.969,52.991,24400000.0
2008-11-19 15:21:00,53.01,53.034,53.01,53.034,14400000.0
2008-11-19 15:22:00,53.034,53.037,53.021,53.037,14400000.0
2008-11-19 15:23:00,53.061,53.073,53.058,53.061,48000000.0
2008-11-19 15:24:00,53.071,53.09,53.055,53.09,25600000.0
2008-11-19 15:25:00,53.092,53.094,53.065,53.067,27600000.0
2008-11-19 15:26:00,53.065,53.065,53.033,53.033,40000000.0
2008-11-19 15:27:00,53.026,53.034,53.023,53.023,28800000.0
2008-11-19 15:28:00,53.036,53.039,53.022,53.022,69800000.0
2008-11-19 15:29:00,53.011,53.016,52.918,53.016,46800000.0
2008-11-19 15:30:00,52.964,53.054,52.938,52.961,115200000.0
2008-11-19 15:31:00,53.105,53.179,53.105,53.17,60800000.0
2008-11-19 15:32:00,53.154,53.154,53.13,53.13,30400000.0
2008-11-19 15:33:00,53.116,53.14,53.116,53.137,30400000.0
2008-11-19 15:34:00,53.149,53.187,53.149,53.182,22400000.0
2008-11-19 15:35:00,53.182,53.182,53.133,53.15,33600000.0
2008-11-19 15:36:00,53.135,53.145,53.125,53.133,32000000.0
2008-11-19 15:37:00,53.117,53.119,53.11,53.11,30400000.0
2008-11-19 15:38:00,53.105,53.105,53.07,53.07,59200000.0
2008-11-19 15:39:00,53.068,53.077,53.067,53.07,37200000.0
2008-11-19 15:40:00,53.079,53.089,53.074,53.076,35200000.0
2008-11-19 15:41:00,53.084,53.086,53.075,53.086,25600000.0
2008-11-19 15:42:00,53.084,53.084,53.008,53.008,43200000.0
2008-11-19 15:43:00,52.997,52.997,52.956,52.996,27600000.0
2008-11-19 15:44:00,53.018,53.048,53.018,53.048,27200000.0
2008-11-19 15:45:00,53.069,53.136,53.069,53.135,16000000.0
2008-11-19 15:46:00,53.127,53.132,53.12,53.129,14400000.0
2008-11-19 15:47:00,53.129,53.129,53.079,53.079,30400000.0
2008-11-19 15:48:00,53.076,53.076,53.048,53.048,27200000.0
2008-11-19 15:49:00,53.028,53.032,53.01,53.017,11200000.0
2008-11-19 15:50:00,53.001,53.002,52.963,52.963,25600000.0
2008-11-19 15:51:00,52.956,52.979,52.956,52.979,43200000.0
2008-11-19 15:52:00,53.006,53.01,53.001,53.001,20800000.0
2008-11-19 15:53:00,53.008,53.028,53.006,53.027,24000000.0
2008-11-19 15:54:00,53.039,53.047,53.036,53.036,28800000.0
2008-11-19 15:55:00,53.045,53.057,53.045,53.055,24000000.0
2008-11-19 15:56:00,53.048,53.066,53.048,53.048,51200000.0
2008-11-19 15:57:00,53.041,53.042,53.028,53.035,12800000.0
2008-11-19 15:58:00,53.041,53.041,53.03,53.03,19200000.0
2008-11-19 15:59:00,53.034,53.04,53.032,53.04,36200000.0
2008-11-19 16:00:00,53.046,53.048,53.033,53.034,50600000.0
2008-11-19 16:01:00,53.033,53.048,53.033,53.048,41600000.0
2008-11-19 16:02:00,53.062,53.084,53.062,53.07,23200000.0
2008-11-19 16:03:00,53.069,53.069,53.06,53.066,64200000.0
2008-11-19 16:04:00,53.067,53.075,53.066,53.068,44800000.0
2008-11-19 16:05:00,53.078,53.136,53.078,53.116,48000000.0
2008-11-19 16:06:00,53.09,53.09,53.047,53.047,34600000.0
2008-11-19 16:07:00,53.048,53.051,53.038,53.046,32000000.0
2008-11-19 16:08:00,53.063,53.122,53.063,53.122,44800000.0
2008-11-19 16:09:00,53.143,53.194,53.143,53.183,44800000.0
2008-11-19 16:10:00,53.192,53.276,53.192,53.276,42000000.0
2008-11-19 16:11:00,53.283,53.299,53.283,53.283,14400000.0
2008-11-19 16:12:00,53.287,53.333,53.278,53.333,56000000.0
2008-11-19 16:13:00,53.354,53.366,53.352,53.352,11200000.0
2008-11-19 16:14:00,53.362,53.362,53.331,53.335,49600000.0
2008-11-19 16:15:00,53.324,53.349,53.324,53.349,59200000.0
2008-11-19 16:16:00,53.331,53.359,53.318,53.359,17600000.0
2008-11-19 16:17:00,53.352,53.454,53.352,53.454,37800000.0
2008-11-19 16:18:00,53.452,53.553,53.452,53.553,38400000.0
2008-11-19 16:19:00,53.593,53.594,53.551,53.551,22400000.0
2008-11-19 16:20:00,53.544,53.544,53.488,53.488,11200000.0
2008-11-19 16:21:00,53.496,53.596,53.496,53.596,27200000.0
2008-11-19 16:22:00,53.588,53.588,53.554,53.557,41600000.0
2008-11-19 16:23:00,53.535,53.535,53.473,53.486,43200000.0
2008-11-19 16:24:00,53.484,53.494,53.473,53.494,17600000.0
2008-11-19 16:25:00,53.544,53.556,53.542,53.556,33600000.0
2008-11-19 16:26:00,53.569,53.575,53.562,53.575,17600000.0
2008-11-19 16:27:00,53.572,53.572,53.527,53.527,35200000.0
2008-11-19 16:28:00,53.494,53.494,53.443,53.455,27200000.0
2008-11-19 16:29:00,53.421,53.421,53.366,53.366,11200000.0
2008-11-19 16:30:00,53.318,53.404,53.318,53.404,43600000.0
2008-11-19 16:31:00,53.374,53.374,53.307,53.307,41600000.0
2008-11-19 16:32:00,53.317,53.317,53.286,53.287,12800000.0
2008-11-19 16:33:00,53.289,53.315,53.289,53.315,27200000.0
2008-11-19 16:34:00,53.327,53.359,53.327,53.359,35200000.0
2008-11-19 16:35:00,53.315,53.327,53.307,53.324,53200000.0
2008-11-19 16:36:00,53.324,53.393,53.324,53.393,51200000.0
2008-11-19 16:37:00,53.451,53.572,53.451,53.572,41600000.0
2008-11-19 16:38:00,53.622,53.638,53.62,53.62,40000000.0
2008-11-19 16:39:00,53.635,53.663,53.635,53.637,35200000.0
2008-11-19 16:40:00,53.652,53.819,53.652,53.817,56400000.0
2008-11-19 16:41:00,53.82,53.82,53.711,53.711,73000000.0
2008-11-19 16:42:00,53.66,53.675,53.66,53.663,54400000.0
2008-11-19 16:43:00,53.658,53.658,53.632,53.633,17600000.0
2008-11-19 16:44:00,53.62,53.626,53.612,53.617,11200000.0
2008-11-19 16:45:00,53.58,53.593,53.562,53.589,58000000.0
2008-11-19 16:46:00,53.609,53.609,53.49,53.49,12800000.0
2008-11-19 16:47:00,53.433,53.465,53.427,53.465,70200000.0
2008-11-19 16:48:00,53.457,53.46,53.441,53.441,52800000.0
2008-11-19 16:49:00,53.494,53.563,53.494,53.551,37200000.0
2008-11-19 16:50:00,53.533,53.55,53.529,53.537,75200000.0
2008-11-19 16:51:00,53.512,53.512,53.456,53.456,32000000.0
2008-11-19 16:52:00,53.455,53.478,53.438,53.438,46400000.0
2008-11-19 16:53:00,53.428,53.432,53.401,53.403,30200000.0
2008-11-19 16:54:00,53.396,53.404,53.384,53.404,11200000.0
2008-11-19 16:55:00,53.39,53.4,53.388,53.393,27200000.0
2008-11-19 16:56:00,53.396,53.396,53.369,53.369,37200000.0
2008-11-19 16:57:00,53.361,53.361,53.336,53.34,19200000.0
2008-11-19 16:58:00,53.311,53.349,53.311,53.328,12800000.0
2008-11-19 16:59:00,53.334,53.384,53.334,53.384,51200000.0
2008-11-19 17:00:00,53.379,53.402,53.368,53.396,49000000.0
2008-11-19 17:01:00,53.413,53.528,53.413,53.528,40000000.0
2008-11-19 17:02:00,53.394,53.434,53.394,53.434,33000000.0
2008-11-19 17:03:00,53.483,53.55,53.483,53.517,45200000.0
2008-11-19 17:04:00,53.505,53.53,53.505,53.53,41600000.0
2008-11-19 17:05:00,53.563,53.563,53.536,53.545,54400000.0
2008-11-19 17:06:00,53.531,53.536,53.494,53.494,58600000.0
2008-11-19 17:07:00,53.466,53.502,53.466,53.502,35200000.0
2008-11-19 17:08:00,53.507,53.595,53.507,53.595,69200000.0
2008-11-19 17:09:00,53.627,53.687,53.627,53.679,59600000.0
2008-11-19 17:10:00,53.673,53.676,53.658,53.676,25600000.0
2008-11-19 17:11:00,53.699,53.721,53.699,53.706,38400000.0
2008-11-19 17:12:00,53.695,53.695,53.644,53.644,25600000.0
2008-11-19 17:13:00,53.641,53.665,53.636,53.665,28800000.0
2008-11-19 17:14:00,53.667,53.781,53.667,53.781,22400000.0
2008-11-19 17:15:00,53.811,53.834,53.811,53.831,18600000.0
2008-11-19 17:16:00,53.833,53.833,53.72,53.72,9600000.0
2008-11-19 17:17:00,53.726,53.744,53.674,53.674,38600000.0
2008-11-19 17:18:00,53.635,53.684,53.635,53.666,57600000.0
2008-11-19 17:19:00,53.645,53.647,53.554,53.554,23400000.0
2008-11-19 17:20:00,53.541,53.565,53.538,53.538,16000000.0
2008-11-19 17:21:00,53.506,53.513,53.482,53.513,28200000.0
2008-11-19 17:22:00,53.522,53.579,53.522,53.562,19200000.0
2008-11-19 17:23:00,53.56,53.56,53.502,53.502,11200000.0
2008-11-19 17:24:00,53.485,53.517,53.485,53.514,12800000.0
2008-11-19 17:25:00,53.525,53.525,53.467,53.467,17600000.0
2008-11-19 17:26:00,53.411,53.415,53.392,53.415,35600000.0
2008-11-19 17:27:00,53.43,53.474,53.403,53.474,46400000.0
2008-11-19 17:28:00,53.542,53.558,53.513,53.513,32400000.0
2008-11-19 17:29:00,53.513,53.565,53.513,53.565,27200000.0
2008-11-19 17:30:00,53.553,53.569,53.534,53.534,17600000.0
2008-11-19 17:31:00,53.507,53.507,53.468,53.486,88000000.0
2008-11-19 17:32:00,53.479,53.498,53.47,53.483,52200000.0
2008-11-19 17:33:00,53.483,53.488,53.467,53.471,36800000.0
2008-11-19 17:34:00,53.463,53.476,53.461,53.468,62800000.0
2008-11-19 17:35:00,53.454,53.454,53.42,53.42,43200000.0
2008-11-19 17:36:00,53.34,53.34,53.233,53.233,33000000.0
2008-11-19 17:37:00,53.217,53.266,53.187,53.266,16000000.0
2008-11-19 17:38:00,53.334,53.339,53.328,53.337,36000000.0
2008-11-19 17:39:00,53.327,53.327,53.313,53.324,16400000.0
2008-11-19 17:40:00,53.315,53.319,53.289,53.289,75600000.0
2008-11-19 17:41:00,53.274,53.315,53.268,53.315,12800000.0
2008-11-19 17:42:00,53.325,53.337,53.324,53.324,12800000.0
2008-11-19 17:43:00,53.307,53.349,53.307,53.348,17600000.0
2008-11-19 17:44:00,53.371,53.415,53.371,53.404,30400000.0
2008-11-19 17:45:00,53.396,53.396,53.371,53.379,30400000.0
2008-11-19 17:46:00,53.371,53.371,53.347,53.349,41000000.0
2008-11-19 17:47:00,53.376,53.376,53.351,53.359,58000000.0
2008-11-19 17:48:00,53.348,53.348,53.308,53.319,57600000.0
2008-11-19 17:49:00,53.325,53.333,53.321,53.331,46400000.0
2008-11-19 17:50:00,53.342,53.357,53.339,53.357,12800000.0
2008-11-19 17:51:00,53.339,53.342,53.323,53.329,50000000.0
2008-11-19 17:52:00,53.342,53.365,53.331,53.331,43600000.0
2008-11-19 17:53:00,53.328,53.334,53.327,53.33,33600000.0
2008-11-19 17:54:00,53.336,53.354,53.336,53.354,38400000.0
2008-11-19 17:55:00,53.331,53.331,53.281,53.281,40000000.0
2008-11-19 17:56:00,53.285,53.285,53.229,53.257,44800000.0
2008-11-19 17:57:00,53.256,53.267,53.213,53.213,36800000.0
2008-11-19 17:58:00,53.171,53.208,53.171,53.203,17600000.0
2008-11-19 17:59:00,53.222,53.272,53.222,53.272,62400000.0
2008-11-19 18:00:00,53.272,53.295,53.272,53.295,51600000.0
2008-11-19 18:01:00,53.299,53.311,53.299,53.311,32000000.0
2008-11-19 18:02:00,53.338,53.392,53.338,53.381,24000000.0
2008-11-19 18:03:00,53.377,53.39,53.377,53.39,37200000.0
2008-11-19 18:04:00,53.409,53.416,53.405,53.405,33600000.0
2008-11-19 18:05:00,53.394,53.443,53.394,53.443,12200000.0
2008-11-19 18:06:00,53.445,53.448,53.435,53.439,30400000.0
2008-11-19 18:07:00,53.449,53.494,53.449,53.494,11200000.0
2008-11-19 18:08:00,53.482,53.486,53.47,53.486,85200000.0
2008-11-19 18:09:00,53.497,53.526,53.497,53.524,33000000.0
2008-11-19 18:10:00,53.555,53.562,53.544,53.559,16000000.0
2008-11-19 18:11:00,53.565,53.565,53.552,53.564,13200000.0
2008-11-19 18:12:00,53.549,53.563,53.546,53.55,12800000.0
2008-11-19 18:13:00,53.543,53.543,53.523,53.53,27200000.0
2008-11-19 18:14:00,53.532,53.532,53.519,53.519,19200000.0
2008-11-19 18:15:00,53.518,53.53,53.514,53.514,30400000.0
2008-11-19 18:16:00,53.501,53.501,53.454,53.484,55400000.0
2008-11-19 18:17:00,53.537,53.537,53.501,53.501,43200000.0
2008-11-19 18:18:00,53.492,53.517,53.486,53.517,30400000.0
2008-11-19 18:19:00,53.594,53.617,53.587,53.617,46800000.0
2008-11-19 18:20:00,53.633,53.658,53.615,53.615,43600000.0
2008-11-19 18:21:00,53.598,53.606,53.547,53.547,13200000.0
2008-11-19 18:22:00,53.549,53.549,53.476,53.476,33600000.0
2008-11-19 18:23:00,53.47,53.473,53.438,53.438,46400000.0
2008-11-19 18:24:00,53.433,53.443,53.422,53.44,53200000.0
2008-11-19 18:25:00,53.415,53.415,53.229,53.229,33600000.0
2008-11-19 18:26:00,53.215,53.239,53.215,53.231,30200000.0
2008-11-19 18:27:00,53.238,53.267,53.238,53.258,33000000.0
2008-11-19 18:28:00,53.214,53.214,53.184,53.186,12800000.0
2008-11-19 18:29:00,53.173,53.178,53.143,53.158,25600000.0
2008-11-19 18:30:00,53.182,53.182,53.046,53.046,36800000.0
2008-11-19 18:31:00,53.089,53.182,53.089,53.182,11200000.0
2008-11-19 18:32:00,53.212,53.235,53.199,53.235,70400000.0
2008-11-19 18:33:00,53.258,53.258,53.228,53.239,32000000.0
2008-11-19 18:34:00,53.237,53.237,53.191,53.2,19200000.0
2008-11-19 18:35:00,53.212,53.223,53.212,53.217,43200000.0
2008-11-19 18:36:00,53.189,53.189,53.117,53.117,68800000.0
2008-11-19 18:37:00,53.125,53.165,53.125,53.165,37200000.0
2008-11-19 18:38:00,53.167,53.234,53.167,53.189,49600000.0
2008-11-19 18:39:00,53.208,53.211,53.194,53.21,77600000.0
2008-11-19 18:40:00,53.226,53.233,53.22,53.222,65600000.0
2008-11-19 18:41:00,53.23,53.244,53.224,53.244,72400000.0
2008-11-19 18:42:00,53.257,53.284,53.257,53.267,78400000.0
2008-11-19 18:43:00,53.253,53.253,53.156,53.168,50000000.0
2008-11-19 18:44:00,53.18,53.24,53.18,53.24,31200000.0
2008-11-19 18:45:00,53.267,53.267,53.232,53.232,12800000.0
2008-11-19 18:46:00,53.208,53.208,53.181,53.184,12800000.0
2008-11-19 18:47:00,53.167,53.178,53.154,53.168,14400000.0
2008-11-19 18:48:00,53.186,53.227,53.186,53.227,28800000.0
2008-11-19 18:49:00,53.244,53.244,53.228,53.243,24400000.0
2008-11-19 18:50:00,53.231,53.261,53.231,53.261,46800000.0
2008-11-19 18:51:00,53.249,53.264,53.248,53.264,13200000.0
2008-11-19 18:52:00,53.279,53.333,53.279,53.333,20000000.0
2008-11-19 18:53:00,53.33,53.33,53.297,53.299,30400000.0
2008-11-19 18:54:00,53.313,53.327,53.309,53.326,19200000.0
2008-11-19 18:55:00,53.27,53.27,53.254,53.259,22400000.0
2008-11-19 18:56:00,53.264,53.3,53.264,53.264,16000000.0
2008-11-19 18:57:00,53.278,53.284,53.269,53.284,18600000.0
2008-11-19 18:58:00,53.268,53.268,53.221,53.221,32400000.0
2008-11-19 18:59:00,53.187,53.196,53.183,53.183,32000000.0
2008-11-19 19:00:00,53.17,53.181,53.17,53.181,14400000.0
2008-11-19 19:01:00,53.189,53.199,53.177,53.177,19200000.0
2008-11-19 19:02:00,53.178,53.187,53.17,53.187,43200000.0
2008-11-19 19:03:00,53.183,53.221,53.183,53.221,14400000.0
2008-11-19 19:04:00,53.187,53.187,53.142,53.169,17600000.0
2008-11-19 19:05:00,53.18,53.198,53.168,53.198,22400000.0
2008-11-19 19:06:00,53.196,53.202,53.187,53.202,56000000.0
2008-11-19 19:07:00,53.202,53.218,53.202,53.218,35200000.0
2008-11-19 19:08:00,53.202,53.202,53.186,53.188,22400000.0
2008-11-19 19:09:00,53.193,53.196,53.187,53.193,12800000.0
2008-11-19 19:10:00,53.174,53.174,53.156,53.159,8000000.0
2008-11-19 19:11:00,53.124,53.125,53.091,53.091,30400000.0
2008-11-19 19:12:00,53.079,53.079,53.036,53.036,24000000.0
2008-11-19 19:13:00,53.057,53.096,53.053,53.096,12800000.0
2008-11-19 19:14:00,53.1,53.106,53.094,53.105,12800000.0
2008-11-19 19:15:00,53.088,53.101,53.078,53.095,16400000.0
2008-11-19 19:16:00,53.093,53.093,53.067,53.072,12800000.0
2008-11-19 19:17:00,53.148,53.148,53.019,53.019,14400000.0
2008-11-19 19:18:00,53.005,53.005,52.979,52.979,31400000.0
2008-11-19 19:19:00,53.004,53.007,52.962,52.962,11200000.0
2008-11-19 19:20:00,52.959,52.959,52.948,52.955,14400000.0
2008-11-19 19:21:00,52.956,52.97,52.942,52.97,17600000.0
2008-11-19 19:22:00,52.951,52.962,52.951,52.957,14400000.0
2008-11-19 19:23:00,52.951,52.951,52.929,52.929,16000000.0
2008-11-19 19:24:00,52.937,52.953,52.937,52.943,47400000.0
2008-11-19 19:25:00,52.943,52.947,52.935,52.947,11200000.0
2008-11-19 19:26:00,52.976,52.982,52.974,52.974,42000000.0
2008-11-19 19:27:00,52.96,52.96,52.948,52.948,14400000.0
2008-11-19 19:28:00,52.922,52.926,52.892,52.898,12800000.0
2008-11-19 19:29:00,52.889,52.894,52.858,52.883,12800000.0
2008-11-19 19:30:00,52.905,52.912,52.899,52.899,11200000.0
2008-11-19 19:31:00,52.903,52.928,52.903,52.928,12800000.0
2008-11-19 19:32:00,52.916,52.916,52.891,52.891,11200000.0
2008-11-19 19:33:00,52.88,52.88,52.849,52.849,11200000.0
2008-11-19 19:34:00,52.868,52.882,52.868,52.882,12800000.0
2008-11-19 19:35:00,52.911,52.997,52.911,52.997,17600000.0
2008-11-19 19:36:00,52.992,53.018,52.992,53.018,16000000.0
2008-11-19 19:37:00,52.994,52.994,52.956,52.963,11200000.0
2008-11-19 19:38:00,52.954,52.972,52.939,52.972,11200000.0
2008-11-19 19:39:00,52.998,53.035,52.998,53.035,12800000.0
2008-11-19 19:40:00,53.04,53.044,53.035,53.04,11200000.0
2008-11-19 19:41:00,53.031,53.033,53.028,53.033,11200000.0
2008-11-19 19:42:00,53.032,53.034,53.023,53.023,11200000.0
2008-11-19 19:43:00,53.017,53.019,53.002,53.002,19200000.0
2008-11-19 19:44:00,53.031,53.04,53.016,53.017,11200000.0
2008-11-19 19:45:00,53.053,53.082,53.053,53.082,15400000.0
2008-11-19 19:46:00,53.08,53.086,53.08,53.085,14400000.0
2008-11-19 19:47:00,53.073,53.083,53.072,53.072,17600000.0
2008-11-19 19:48:00,53.069,53.07,53.016,53.016,12800000.0
2008-11-19 19:49:00,53.024,53.026,53.01,53.026,30400000.0
2008-11-19 19:50:00,53.025,53.053,53.025,53.053,12800000.0
2008-11-19 19:51:00,53.048,53.048,53.027,53.027,12800000.0
2008-11-19 19:52:00,53.019,53.055,52.987,52.987,16000000.0
2008-11-19 19:53:00,53.002,53.013,53.002,53.008,12200000.0
2008-11-19 19:54:00,53.021,53.04,53.021,53.038,12800000.0
2008-11-19 19:55:00,53.037,53.039,53.035,53.039,11200000.0
2008-11-19 19:56:00,53.034,53.052,53.029,53.052,16000000.0
2008-11-19 19:57:00,53.053,53.053,53.037,53.037,9600000.0
2008-11-19 19:58:00,53.048,53.073,53.048,53.073,11200000.0
2008-11-19 19:59:00,53.112,53.119,53.107,53.107,12800000.0
2008-11-19 20:00:00,53.099,53.108,53.099,53.104,17600000.0
2008-11-19 20:01:00,53.088,53.088,53.072,53.079,10600000.0
2008-11-19 20:02:00,53.094,53.112,53.094,53.112,17600000.0
2008-11-19 20:03:00,53.182,53.182,53.133,53.167,16000000.0
2008-11-19 20:04:00,53.175,53.245,53.175,53.208,30400000.0
2008-11-19 20:05:00,53.146,53.148,53.121,53.148,12800000.0
2008-11-19 20:06:00,53.158,53.177,53.158,53.176,11200000.0
2008-11-19 20:07:00,53.176,53.178,53.17,53.176,9600000.0
2008-11-19 20:08:00,53.166,53.176,53.16,53.166,38400000.0
2008-11-19 20:09:00,53.157,53.16,53.115,53.115,11200000.0
2008-11-19 20:10:00,53.117,53.117,53.065,53.065,16000000.0
2008-11-19 20:11:00,53.064,53.066,53.046,53.046,11200000.0
2008-11-19 20:12:00,53.053,53.053,53.026,53.026,11200000.0
2008-11-19 20:13:00,53.028,53.033,53.024,53.027,27600000.0
2008-11-19 20:14:00,53.034,53.036,52.972,53.035,14400000.0
2008-11-19 20:15:00,53.032,53.038,53.031,53.031,8000000.0
2008-11-19 20:16:00,53.023,53.023,53.0,53.0,29200000.0
2008-11-19 20:17:00,52.987,52.987,52.96,52.963,33400000.0
2008-11-19 20:18:00,52.953,52.953,52.89,52.916,32000000.0
2008-11-19 20:19:00,52.937,52.939,52.931,52.931,11200000.0
2008-11-19 20:20:00,52.923,52.927,52.914,52.914,19200000.0
2008-11-19 20:21:00,52.895,52.895,52.83,52.83,16000000.0
2008-11-19 20:22:00,52.877,52.894,52.877,52.883,14400000.0
2008-11-19 20:23:00,52.88,52.886,52.877,52.877,12800000.0
2008-11-19 20:24:00,52.884,52.884,52.873,52.873,8000000.0
2008-11-19 20:25:00,52.865,52.865,52.834,52.834,11200000.0
2008-11-19 20:26:00,52.827,52.827,52.819,52.819,16000000.0
2008-11-19 20:27:00,52.772,52.772,52.724,52.724,12800000.0
2008-11-19 20:28:00,52.751,52.797,52.749,52.797,11600000.0
2008-11-19 20:29:00,52.757,52.767,52.659,52.753,16000000.0
2008-11-19 20:30:00,52.765,52.774,52.763,52.774,27200000.0
2008-11-19 20:31:00,52.771,52.771,52.736,52.736,12800000.0
2008-11-19 20:32:00,52.733,52.792,52.733,52.776,12800000.0
2008-11-19 20:33:00,52.769,52.769,52.704,52.704,12800000.0
2008-11-19 20:34:00,52.698,52.698,52.675,52.675,10600000.0
2008-11-19 20:35:00,52.686,52.716,52.686,52.714,11200000.0
2008-11-19 20:36:00,52.708,52.712,52.683,52.683,16000000.0
2008-11-19 20:37:00,52.682,52.692,52.679,52.692,13200000.0
2008-11-19 20:38:00,52.702,52.708,52.698,52.702,12800000.0
2008-11-19 20:39:00,52.733,52.794,52.733,52.794,14400000.0
2008-11-19 20:40:00,52.797,52.819,52.797,52.807,11200000.0
2008-11-19 20:41:00,52.813,52.854,52.813,52.854,11200000.0
2008-11-19 20:42:00,52.896,52.896,52.879,52.881,11200000.0
2008-11-19 20:43:00,52.867,52.867,52.813,52.813,14400000.0
2008-11-19 20:44:00,52.825,52.826,52.81,52.81,11200000.0
2008-11-19 20:45:00,52.808,52.849,52.808,52.849,12800000.0
2008-11-19 20:46:00,52.848,52.86,52.826,52.858,14400000.0
2008-11-19 20:47:00,52.893,52.912,52.893,52.905,8000000.0
2008-11-19 20:48:00,52.966,52.985,52.966,52.985,17600000.0
2008-11-19 20:49:00,52.98,52.995,52.967,52.967,19200000.0
2008-11-19 20:50:00,52.94,52.94,52.894,52.894,16000000.0
2008-11-19 20:51:00,52.886,52.888,52.882,52.887,28600000.0
2008-11-19 20:52:00,52.88,52.896,52.88,52.89,12800000.0
2008-11-19 20:53:00,52.897,52.907,52.897,52.901,16000000.0
2008-11-19 20:54:00,52.889,52.927,52.889,52.921,12800000.0
2008-11-19 20:55:00,52.945,52.967,52.945,52.967,12800000.0
2008-11-19 20:56:00,52.982,52.985,52.968,52.974,12800000.0
2008-11-19 20:57:00,52.944,52.954,52.927,52.944,12800000.0
2008-11-19 20:58:00,52.959,52.959,52.923,52.923,16000000.0
2008-11-19 20:59:00,52.957,52.957,52.913,52.915,11600000.0
2008-11-19 21:00:00,52.888,52.888,52.8,52.8,17600000.0
2008-11-19 21:01:00,52.788,52.813,52.788,52.806,11200000.0
2008-11-19 21:02:00,52.84,52.863,52.84,52.856,16000000.0
2008-11-19 21:03:00,52.842,52.842,52.821,52.821,8000000.0
2008-11-19 21:04:00,52.797,52.797,52.737,52.737,9600000.0
2008-11-19 21:05:00,52.7,52.715,52.7,52.705,14400000.0
2008-11-19 21:06:00,52.67,52.67,52.618,52.618,11200000.0
2008-11-19 21:07:00,52.6,52.603,52.564,52.566,14400000.0
2008-11-19 21:08:00,52.585,52.691,52.585,52.646,16000000.0
2008-11-19 21:09:00,52.626,52.727,52.626,52.727,10600000.0
2008-11-19 21:10:00,52.715,52.801,52.715,52.801,12800000.0
2008-11-19 21:11:00,52.819,52.819,52.778,52.778,13200000.0
2008-11-19 21:12:00,52.762,52.783,52.762,52.775,12800000.0
2008-11-19 21:13:00,52.762,52.848,52.762,52.848,8000000.0
2008-11-19 21:14:00,52.936,52.936,52.9,52.9,13200000.0
2008-11-19 21:15:00,52.884,52.884,52.834,52.845,11200000.0
2008-11-19 21:16:00,52.841,52.847,52.8,52.8,19200000.0
2008-11-19 21:17:00,52.782,52.782,52.769,52.769,14400000.0
2008-11-19 21:18:00,52.719,52.722,52.69,52.69,11200000.0
2008-11-19 21:19:00,52.675,52.676,52.654,52.654,17600000.0
2008-11-19 21:20:00,52.625,52.656,52.625,52.642,13200000.0
2008-11-19 21:21:00,52.635,52.697,52.635,52.697,8000000.0
2008-11-19 21:22:00,52.713,52.713,52.648,52.648,12800000.0
2008-11-19 21:23:00,52.638,52.682,52.637,52.682,12800000.0
2008-11-19 21:24:00,52.689,52.689,52.642,52.642,11200000.0
2008-11-19 21:25:00,52.646,52.692,52.646,52.686,18000000.0
2008-11-19 21:26:00,52.686,52.737,52.686,52.73,24000000.0
2008-11-19 21:27:00,52.736,52.745,52.728,52.728,21800000.0
2008-11-19 21:28:00,52.72,52.734,52.719,52.719,11200000.0
2008-11-19 21:29:00,52.703,52.703,52.675,52.675,27200000.0
2008-11-19 21:30:00,52.683,52.708,52.683,52.708,12800000.0
2008-11-19 21:31:00,52.709,52.709,52.698,52.698,16000000.0
2008-11-19 21:32:00,52.705,52.705,52.701,52.701,8000000.0
2008-11-19 21:33:00,52.693,52.708,52.693,52.703,11200000.0
2008-11-19 21:34:00,52.691,52.691,52.644,52.644,17600000.0
2008-11-19 21:35:00,52.656,52.656,52.591,52.591,14400000.0
2008-11-19 21:36:00,52.594,52.601,52.587,52.587,11200000.0
2008-11-19 21:37:00,52.623,52.646,52.623,52.646,16000000.0
2008-11-19 21:38:00,52.621,52.638,52.601,52.638,14400000.0
2008-11-19 21:39:00,52.607,52.608,52.588,52.589,12800000.0
2008-11-19 21:40:00,52.592,52.61,52.592,52.605,9600000.0
2008-11-19 21:41:00,52.61,52.657,52.538,52.657,11200000.0
2008-11-19 21:42:00,52.699,52.71,52.693,52.701,14400000.0
2008-11-19 21:43:00,52.725,52.759,52.725,52.758,8400000.0
2008-11-19 21:44:00,52.728,52.728,52.716,52.716,17600000.0
2008-11-19 21:45:00,52.72,52.728,52.711,52.711,17600000.0
2008-11-19 21:46:00,52.699,52.712,52.687,52.71,12800000.0
2008-11-19 21:47:00,52.72,52.794,52.72,52.794,11200000.0
2008-11-19 21:48:00,52.819,52.861,52.819,52.854,35200000.0
2008-11-19 21:49:00,52.838,52.838,52.819,52.819,11200000.0
2008-11-19 21:50:00,52.811,52.811,52.743,52.743,12200000.0
2008-11-19 21:51:00,52.736,52.787,52.736,52.785,17600000.0
2008-11-19 21:52:00,52.802,52.802,52.793,52.795,11200000.0
2008-11-19 21:53:00,52.795,52.795,52.767,52.767,11200000.0
2008-11-19 21:54:00,52.776,52.776,52.74,52.743,11200000.0
2008-11-19 21:55:00,52.712,52.724,52.686,52.686,12800000.0
2008-11-19 21:56:00,52.703,52.712,52.703,52.706,12800000.0
2008-11-19 21:57:00,52.706,52.724,52.702,52.724,18000000.0
2008-11-19 21:58:00,52.735,52.759,52.735,52.759,8000000.0
2008-11-19 21:59:00,52.773,52.775,52.759,52.771,8000000.0
2008-11-19 22:00:00,52.778,52.778,52.753,52.753,17600000.0
2008-11-19 22:01:00,52.724,52.727,52.708,52.708,11200000.0
2008-11-19 22:02:00,52.715,52.716,52.71,52.71,11200000.0
2008-11-19 22:03:00,52.71,52.738,52.71,52.738,17600000.0
2008-11-19 22:04:00,52.756,52.771,52.756,52.759,16000000.0
2008-11-19 22:05:00,52.763,52.775,52.744,52.744,11200000.0
2008-11-19 22:06:00,52.74,52.751,52.739,52.749,12800000.0
2008-11-19 22:07:00,52.704,52.728,52.696,52.699,16000000.0
2008-11-19 22:08:00,52.756,52.767,52.748,52.766,16000000.0
2008-11-19 22:09:00,52.768,52.799,52.767,52.799,12800000.0
2008-11-19 22:10:00,52.787,52.787,52.766,52.766,22400000.0
2008-11-19 22:11:00,52.779,52.789,52.776,52.776,11200000.0
2008-11-19 22:12:00,52.798,52.834,52.798,52.834,12800000.0
2008-11-19 22:13:00,52.82,52.833,52.819,52.821,12800000.0
2008-11-19 22:14:00,52.812,52.812,52.804,52.804,12800000.0
2008-11-19 22:15:00,52.807,52.815,52.803,52.803,14400000.0
2008-11-19 22:16:00,52.784,52.784,52.767,52.775,17600000.0
2008-11-19 22:17:00,52.768,52.768,52.756,52.756,19200000.0
2008-11-19 22:18:00,52.74,52.74,52.64,52.64,11200000.0
2008-11-19 22:19:00,52.577,52.586,52.572,52.574,12800000.0
2008-11-19 22:20:00,52.535,52.535,52.501,52.501,12800000.0
2008-11-19 22:21:00,52.435,52.444,52.416,52.444,9600000.0
2008-11-19 22:22:00,52.441,52.469,52.441,52.469,13200000.0
2008-11-19 22:23:00,52.467,52.484,52.465,52.482,12600000.0
2008-11-19 22:24:00,52.498,52.503,52.484,52.503,11200000.0
2008-11-19 22:25:00,52.514,52.534,52.514,52.534,16000000.0
2008-11-19 22:26:00,52.53,52.53,52.467,52.467,11200000.0
2008-11-19 22:27:00,52.467,52.467,52.455,52.462,12800000.0
2008-11-19 22:28:00,52.489,52.545,52.489,52.54,11200000.0
2008-11-19 22:29:00,52.546,52.547,52.532,52.542,15400000.0
2008-11-19 22:30:00,52.544,52.549,52.541,52.541,17600000.0
2008-11-19 22:31:00,52.526,52.528,52.525,52.525,11200000.0
2008-11-19 22:32:00,52.529,52.529,52.51,52.513,12800000.0
2008-11-19 22:33:00,52.518,52.524,52.513,52.518,11200000.0
2008-11-19 22:34:00,52.535,52.605,52.527,52.605,12800000.0
2008-11-19 22:35:00,52.637,52.637,52.602,52.605,12800000.0
2008-11-19 22:36:00,52.584,52.584,52.544,52.544,42600000.0
2008-11-19 22:37:00,52.507,52.507,52.485,52.491,25600000.0
2008-11-19 22:38:00,52.467,52.467,52.423,52.428,17600000.0
2008-11-19 22:39:00,52.367,52.379,52.359,52.359,12800000.0
2008-11-19 22:40:00,52.332,52.34,52.297,52.34,17600000.0
2008-11-19 22:41:00,52.447,52.459,52.406,52.406,11200000.0
2008-11-19 22:42:00,52.394,52.394,52.357,52.357,8000000.0
2008-11-19 22:43:00,52.316,52.333,52.307,52.307,16000000.0
2008-11-19 22:44:00,52.291,52.291,52.279,52.284,12800000.0
2008-11-19 22:45:00,52.259,52.259,52.208,52.208,16000000.0
2008-11-19 22:46:00,52.192,52.194,52.177,52.179,10600000.0
2008-11-19 22:47:00,52.15,52.15,52.122,52.122,17600000.0
2008-11-19 22:48:00,52.094,52.118,52.088,52.118,11200000.0
2008-11-19 22:49:00,52.111,52.117,52.062,52.062,12800000.0
2008-11-19 22:50:00,52.08,52.1,52.08,52.096,11200000.0
2008-11-19 22:51:00,52.092,52.12,52.092,52.12,11200000.0
2008-11-19 22:52:00,52.126,52.149,52.126,52.149,11200000.0
2008-11-19 22:53:00,52.146,52.146,52.133,52.142,17600000.0
2008-11-19 22:54:00,52.14,52.147,52.129,52.129,12800000.0
2008-11-19 22:55:00,52.107,52.107,52.084,52.084,12800000.0
2008-11-19 22:56:00,52.044,52.044,51.995,52.003,18000000.0
2008-11-19 22:57:00,52.002,52.002,51.99,52.001,17600000.0
2008-11-19 22:58:00,52.001,52.001,51.969,51.969,14400000.0
2008-11-19 22:59:00,51.947,51.947,51.932,51.932,8000000.0
2008-11-19 23:00:00,51.98,52.016,51.98,52.016,17600000.0
2008-11-19 23:01:00,51.983,51.983,51.969,51.981,8000000.0
2008-11-19 23:02:00,51.997,52.041,51.997,52.036,17600000.0
2008-11-19 23:03:00,52.036,52.05,52.032,52.05,16000000.0
2008-11-19 23:04:00,52.048,52.054,52.045,52.048,11200000.0
2008-11-19 23:05:00,52.022,52.022,51.958,51.958,33600000.0
2008-11-19 23:06:00,51.945,51.945,51.836,51.836,12800000.0
2008-11-19 23:07:00,51.851,51.903,51.851,51.902,12800000.0
2008-11-19 23:08:00,51.911,51.92,51.907,51.907,16000000.0
2008-11-19 23:09:00,51.922,51.929,51.921,51.923,17600000.0
2008-11-19 23:10:00,51.953,51.97,51.953,51.97,12800000.0
2008-11-19 23:11:00,51.994,52.002,51.992,52.002,11200000.0
2008-11-19 23:12:00,52.035,52.037,52.028,52.03,16000000.0
2008-11-19 23:13:00,52.022,52.022,52.013,52.014,12800000.0
2008-11-19 23:14:00,52.012,52.012,52.005,52.005,10600000.0
2008-11-19 23:15:00,52.024,52.058,52.024,52.029,11200000.0
2008-11-19 23:16:00,52.022,52.048,52.022,52.048,17600000.0
2008-11-19 23:17:00,52.059,52.066,52.059,52.059,11200000.0
2008-11-19 23:18:00,52.057,52.066,52.049,52.055,11200000.0
2008-11-19 23:19:00,52.056,52.056,52.029,52.035,13200000.0
2008-11-19 23:20:00,52.033,52.036,52.012,52.027,14400000.0
2008-11-19 23:21:00,52.004,52.026,52.004,52.015,16000000.0
2008-11-19 23:22:00,52.018,52.031,52.018,52.031,11200000.0
2008-11-19 23:23:00,52.044,52.054,52.044,52.054,11200000.0
2008-11-19 23:24:00,52.063,52.063,52.053,52.062,11200000.0
2008-11-19 23:25:00,52.063,52.063,52.022,52.03,14400000.0
2008-11-19 23:26:00,52.018,52.028,52.018,52.023,12800000.0
2008-11-19 23:27:00,52.008,52.018,52.008,52.018,8000000.0
2008-11-19 23:28:00,52.031,52.038,52.021,52.038,16000000.0
2008-11-19 23:29:00,52.036,52.036,51.999,51.999,11200000.0
2008-11-19 23:30:00,51.998,51.998,51.981,51.981,16000000.0
2008-11-19 23:31:00,51.984,51.993,51.982,51.988,12800000.0
2008-11-19 23:32:00,51.977,51.982,51.967,51.967,17600000.0
2008-11-19 23:33:00,51.958,51.958,51.937,51.937,12200000.0
2008-11-19 23:34:00,51.958,51.96,51.949,51.96,16000000.0
2008-11-19 23:35:00,51.962,51.965,51.949,51.956,16000000.0
2008-11-19 23:36:00,51.966,51.971,51.962,51.967,12800000.0
2008-11-19 23:37:00,51.967,51.984,51.967,51.984,13200000.0
2008-11-19 23:38:00,51.957,51.974,51.957,51.974,11200000.0
2008-11-19 23:39:00,51.977,51.982,51.972,51.982,12800000.0
2008-11-19 23:40:00,51.979,51.979,51.962,51.974,35200000.0
2008-11-19 23:41:00,51.974,51.974,51.944,51.944,12800000.0
2008-11-19 23:42:00,51.933,51.933,51.909,51.913,17600000.0
2008-11-19 23:43:00,51.924,51.943,51.918,51.939,14400000.0
2008-11-19 23:44:00,51.937,51.964,51.932,51.964,16000000.0
2008-11-19 23:45:00,51.986,51.991,51.976,51.985,11200000.0
2008-11-19 23:46:00,51.983,51.987,51.979,51.981,17600000.0
2008-11-19 23:47:00,51.987,51.992,51.984,51.985,12800000.0
2008-11-19 23:48:00,51.979,51.984,51.962,51.962,17600000.0
2008-11-19 23:49:00,51.956,51.956,51.94,51.945,16000000.0
2008-11-19 23:50:00,51.953,51.965,51.951,51.965,11200000.0
2008-11-19 23:51:00,51.982,51.982,51.957,51.957,12800000.0
2008-11-19 23:52:00,51.942,51.959,51.937,51.959,12800000.0
2008-11-19 23:53:00,51.897,51.897,51.87,51.87,14800000.0
2008-11-19 23:54:00,51.852,51.873,51.835,51.873,14400000.0
2008-11-19 23:55:00,51.866,51.867,51.843,51.852,12800000.0
2008-11-19 23:56:00,51.85,51.85,51.715,51.715,11200000.0
2008-11-19 23:57:00,51.768,51.768,51.735,51.766,12800000.0
2008-11-19 23:58:00,51.772,51.772,51.742,51.754,11200000.0
2008-11-19 23:59:00,51.755,51.767,51.752,51.767,14800000.0
2008-11-20 00:00:00,51.747,51.757,51.743,51.749,17600000.0
2008-11-20 00:01:00,51.752,51.754,51.745,51.754,12800000.0
2008-11-20 00:02:00,51.752,51.752,51.717,51.74,11200000.0
2008-11-20 00:03:00,51.75,51.753,51.729,51.729,12800000.0
2008-11-20 00:04:00,51.719,51.738,51.719,51.719,9600000.0
2008-11-20 00:05:00,51.709,51.714,51.695,51.714,10600000.0
2008-11-20 00:06:00,51.712,51.715,51.701,51.701,11200000.0
2008-11-20 00:07:00,51.703,51.708,51.7,51.702,12800000.0
2008-11-20 00:08:00,51.679,51.693,51.679,51.689,12800000.0
2008-11-20 00:09:00,51.694,51.707,51.694,51.703,13200000.0
2008-11-20 00:10:00,51.716,51.749,51.716,51.749,12800000.0
2008-11-20 00:11:00,51.762,51.81,51.762,51.81,16000000.0
2008-11-20 00:12:00,51.834,51.872,51.834,51.872,12800000.0
2008-11-20 00:13:00,51.897,51.934,51.897,51.934,13200000.0
2008-11-20 00:14:00,51.938,51.945,51.938,51.939,13800000.0
2008-11-20 00:15:00,51.943,51.963,51.943,51.955,28600000.0
2008-11-20 00:16:00,51.947,51.947,51.928,51.928,14400000.0
2008-11-20 00:17:00,51.92,51.933,51.89,51.89,17600000.0
2008-11-20 00:18:00,51.883,51.89,51.882,51.89,12800000.0
2008-11-20 00:19:00,51.874,51.884,51.874,51.881,12800000.0
2008-11-20 00:20:00,51.881,51.883,51.872,51.883,17600000.0
2008-11-20 00:21:00,51.894,51.929,51.894,51.929,12800000.0
2008-11-20 00:22:00,51.956,51.966,51.943,51.947,17600000.0
2008-11-20 00:23:00,51.977,51.977,51.967,51.967,8000000.0
2008-11-20 00:24:00,51.966,51.981,51.961,51.981,14400000.0
2008-11-20 00:25:00,51.965,52.0,51.947,52.0,16000000.0
2008-11-20 00:26:00,52.013,52.013,51.958,51.958,12800000.0
2008-11-20 00:27:00,51.938,51.942,51.933,51.933,17000000.0
2008-11-20 00:28:00,51.91,51.91,51.9,51.9,32000000.0
2008-11-20 00:29:00,51.899,51.899,51.885,51.891,12800000.0
2008-11-20 00:30:00,51.889,51.911,51.889,51.898,11200000.0
2008-11-20 00:31:00,51.895,51.901,51.891,51.901,11200000.0
2008-11-20 00:32:00,51.903,51.914,51.901,51.914,12800000.0
2008-11-20 00:33:00,51.912,51.917,51.91,51.911,12800000.0
2008-11-20 00:34:00,51.904,51.904,51.864,51.872,19200000.0
2008-11-20 00:35:00,51.875,51.884,51.865,51.884,28800000.0
2008-11-20 00:36:00,51.873,51.873,51.863,51.868,17600000.0
2008-11-20 00:37:00,51.88,51.891,51.879,51.88,12800000.0
2008-11-20 00:38:00,51.89,51.897,51.889,51.889,17600000.0
2008-11-20 00:39:00,51.888,51.89,51.883,51.883,12800000.0
2008-11-20 00:40:00,51.879,51.888,51.876,51.888,15400000.0
2008-11-20 00:41:00,51.891,51.895,51.887,51.887,12800000.0
2008-11-20 00:42:00,51.876,51.884,51.871,51.88,12800000.0
2008-11-20 00:43:00,51.863,51.878,51.863,51.872,11200000.0
2008-11-20 00:44:00,51.883,51.895,51.855,51.858,17600000.0
2008-11-20 00:45:00,51.871,51.876,51.805,51.805,11200000.0
2008-11-20 00:46:00,51.787,51.797,51.787,51.79,14400000.0
2008-11-20 00:47:00,51.809,51.831,51.809,51.825,12800000.0
2008-11-20 00:48:00,51.818,51.842,51.808,51.841,12800000.0
2008-11-20 00:49:00,51.849,51.871,51.849,51.863,16000000.0
2008-11-20 00:50:00,51.859,51.859,51.853,51.853,11200000.0
2008-11-20 00:51:00,51.86,51.87,51.86,51.862,17600000.0
2008-11-20 00:52:00,51.858,51.888,51.858,51.879,11200000.0
2008-11-20 00:53:00,51.9,51.919,51.9,51.919,17600000.0
2008-11-20 00:54:00,51.92,51.932,51.92,51.932,17600000.0
2008-11-20 00:55:00,51.911,51.927,51.91,51.926,28800000.0
2008-11-20 00:56:00,51.963,51.986,51.963,51.972,12800000.0
2008-11-20 00:57:00,51.963,51.964,51.955,51.955,12800000.0
2008-11-20 00:58:00,51.948,51.949,51.944,51.949,12200000.0
2008-11-20 00:59:00,51.937,51.939,51.895,51.895,11200000.0
2008-11-20 01:00:00,51.903,51.912,51.896,51.909,16000000.0
2008-11-20 01:01:00,51.918,51.938,51.918,51.938,9600000.0
2008-11-20 01:02:00,51.925,51.925,51.91,51.912,11200000.0
2008-11-20 01:03:00,51.897,51.898,51.889,51.889,22400000.0
2008-11-20 01:04:00,51.894,51.905,51.894,51.901,12800000.0
2008-11-20 01:05:00,51.909,51.916,51.907,51.907,12800000.0
2008-11-20 01:06:00,51.907,51.912,51.848,51.905,12800000.0
2008-11-20 01:07:00,51.91,51.916,51.907,51.916,11200000.0
2008-11-20 01:08:00,51.927,51.933,51.91,51.911,16000000.0
2008-11-20 01:09:00,51.905,51.909,51.9,51.904,15400000.0
2008-11-20 01:10:00,51.896,51.909,51.896,51.909,16000000.0
2008-11-20 01:11:00,51.933,51.933,51.927,51.933,11200000.0
2008-11-20 01:12:00,51.924,51.949,51.924,51.949,8000000.0
2008-11-20 01:13:00,51.96,51.96,51.943,51.943,17600000.0
2008-11-20 01:14:00,51.919,51.919,51.915,51.915,9600000.0
2008-11-20 01:15:00,51.916,51.916,51.875,51.875,17600000.0
2008-11-20 01:16:00,51.887,51.893,51.874,51.874,25600000.0
2008-11-20 01:17:00,51.871,51.871,51.862,51.871,12800000.0
2008-11-20 01:18:00,51.864,51.868,51.852,51.868,12800000.0
2008-11-20 01:19:00,51.875,51.875,51.865,51.87,11200000.0
2008-11-20 01:20:00,51.87,51.905,51.87,51.905,19200000.0
2008-11-20 01:21:00,51.941,51.95,51.937,51.937,11200000.0
2008-11-20 01:22:00,51.924,51.94,51.923,51.929,12800000.0
2008-11-20 01:23:00,51.939,51.985,51.939,51.985,16000000.0
2008-11-20 01:24:00,51.993,51.993,51.962,51.962,11600000.0
2008-11-20 01:25:00,51.933,51.948,51.919,51.919,11200000.0
2008-11-20 01:26:00,51.953,51.953,51.923,51.923,11200000.0
2008-11-20 01:27:00,51.917,51.92,51.9,51.9,16000000.0
2008-11-20 01:28:00,51.896,51.896,51.888,51.895,14400000.0
2008-11-20 01:29:00,51.891,51.897,51.884,51.891,16000000.0
2008-11-20 01:30:00,51.885,51.889,51.883,51.883,11200000.0
2008-11-20 01:31:00,51.866,51.876,51.839,51.839,16000000.0
2008-11-20 01:32:00,51.833,51.836,51.83,51.835,12800000.0
2008-11-20 01:33:00,51.837,51.854,51.83,51.854,11200000.0
2008-11-20 01:34:00,51.866,51.88,51.866,51.87,24000000.0
2008-11-20 01:35:00,51.86,51.86,51.847,51.856,12800000.0
2008-11-20 01:36:00,51.858,51.873,51.853,51.872,11200000.0
2008-11-20 01:37:00,51.877,51.886,51.876,51.881,16000000.0
2008-11-20 01:38:00,51.898,51.906,51.887,51.895,17600000.0
2008-11-20 01:39:00,51.912,51.924,51.903,51.903,14400000.0
2008-11-20 01:40:00,51.909,51.968,51.909,51.963,9600000.0
2008-11-20 01:41:00,51.967,51.972,51.943,51.943,12800000.0
2008-11-20 01:42:00,51.937,51.944,51.933,51.942,10600000.0
2008-11-20 01:43:00,51.946,51.952,51.943,51.946,17000000.0
2008-11-20 01:44:00,51.944,51.952,51.944,51.946,11200000.0
2008-11-20 01:45:00,51.953,51.959,51.953,51.955,12800000.0
2008-11-20 01:46:00,51.934,51.958,51.888,51.888,16000000.0
2008-11-20 01:47:00,51.872,51.89,51.854,51.854,12800000.0
2008-11-20 01:48:00,51.863,51.87,51.857,51.861,12800000.0
2008-11-20 01:49:00,51.864,51.89,51.864,51.875,12800000.0
2008-11-20 01:50:00,51.868,51.868,51.857,51.865,14400000.0
2008-11-20 01:51:00,51.858,51.868,51.858,51.859,18000000.0
2008-11-20 01:52:00,51.877,51.886,51.875,51.886,20800000.0
2008-11-20 01:53:00,51.882,51.902,51.882,51.902,17600000.0
2008-11-20 01:54:00,51.904,51.911,51.904,51.911,12800000.0
2008-11-20 01:55:00,51.911,51.911,51.9,51.902,11200000.0
2008-11-20 01:56:00,51.908,51.912,51.908,51.912,12800000.0
2008-11-20 01:57:00,51.91,51.91,51.901,51.908,19200000.0
2008-11-20 01:58:00,51.917,51.937,51.916,51.937,11200000.0
2008-11-20 01:59:00,51.94,51.972,51.94,51.972,11200000.0
2008-11-20 02:00:00,51.983,51.998,51.977,51.993,12800000.0
2008-11-20 02:01:00,51.976,52.03,51.976,52.03,17600000.0
2008-11-20 02:02:00,52.022,52.039,52.022,52.037,11200000.0
2008-11-20 02:03:00,52.042,52.054,52.042,52.045,16000000.0
2008-11-20 02:04:00,52.031,52.031,51.963,51.963,11200000.0
2008-11-20 02:05:00,51.95,51.967,51.944,51.959,12800000.0
2008-11-20 02:06:00,51.945,51.945,51.92,51.92,13800000.0
2008-11-20 02:07:00,51.925,51.925,51.908,51.908,12800000.0
2008-11-20 02:08:00,51.919,51.919,51.895,51.904,17600000.0
2008-11-20 02:09:00,51.917,51.921,51.909,51.915,16000000.0
2008-11-20 02:10:00,51.901,51.901,51.88,51.882,16000000.0
2008-11-20 02:11:00,51.865,51.873,51.85,51.873,12800000.0
2008-11-20 02:12:00,51.869,51.891,51.864,51.891,17600000.0
2008-11-20 02:13:00,51.887,51.898,51.883,51.898,10600000.0
2008-11-20 02:14:00,51.895,51.917,51.891,51.915,11200000.0
2008-11-20 02:15:00,51.9,51.907,51.89,51.89,11200000.0
2008-11-20 02:16:00,51.895,51.95,51.895,51.95,11200000.0
2008-11-20 02:17:00,51.944,51.944,51.93,51.937,11200000.0
2008-11-20 02:18:00,51.916,51.932,51.916,51.932,12800000.0
2008-11-20 02:19:00,51.921,51.921,51.904,51.909,12800000.0
2008-11-20 02:20:00,51.904,51.904,51.793,51.904,12800000.0
2008-11-20 02:21:00,51.905,51.909,51.894,51.895,17600000.0
2008-11-20 02:22:00,51.867,51.867,51.828,51.828,14400000.0
2008-11-20 02:23:00,51.822,51.845,51.822,51.842,12800000.0
2008-11-20 02:24:00,51.848,51.858,51.844,51.858,11200000.0
2008-11-20 02:25:00,51.85,51.85,51.819,51.819,17600000.0
2008-11-20 02:26:00,51.823,51.832,51.821,51.826,12200000.0
2008-11-20 02:27:00,51.834,51.834,51.824,51.825,11200000.0
2008-11-20 02:28:00,51.846,51.846,51.835,51.838,13200000.0
2008-11-20 02:29:00,51.82,51.837,51.82,51.837,11200000.0
2008-11-20 02:30:00,51.83,51.83,51.819,51.82,12800000.0
2008-11-20 02:31:00,51.792,51.799,51.78,51.78,17600000.0
2008-11-20 02:32:00,51.786,51.79,51.783,51.784,11200000.0
2008-11-20 02:33:00,51.775,51.796,51.775,51.794,11200000.0
2008-11-20 02:34:00,51.779,51.786,51.767,51.768,14400000.0
2008-11-20 02:35:00,51.768,51.78,51.768,51.78,12800000.0
2008-11-20 02:36:00,51.777,51.791,51.777,51.78,12800000.0
2008-11-20 02:37:00,51.778,51.791,51.778,51.78,12800000.0
2008-11-20 02:38:00,51.792,51.817,51.792,51.817,17600000.0
2008-11-20 02:39:00,51.838,51.859,51.834,51.856,16000000.0
2008-11-20 02:40:00,51.885,51.9,51.885,51.892,15400000.0
2008-11-20 02:41:00,51.897,51.897,51.89,51.894,11200000.0
2008-11-20 02:42:00,51.893,51.937,51.892,51.937,11600000.0
2008-11-20 02:43:00,51.965,51.987,51.965,51.987,11200000.0
2008-11-20 02:44:00,51.992,51.992,51.977,51.977,11200000.0
2008-11-20 02:45:00,51.954,51.954,51.921,51.921,11200000.0
2008-11-20 02:46:00,51.919,51.937,51.917,51.937,11200000.0
2008-11-20 02:47:00,51.934,51.943,51.931,51.935,13200000.0
2008-11-20 02:48:00,51.96,51.995,51.882,51.882,11200000.0
2008-11-20 02:49:00,51.963,51.968,51.954,51.968,17600000.0
2008-11-20 02:50:00,51.956,51.96,51.94,51.949,12800000.0
2008-11-20 02:51:00,51.944,51.944,51.918,51.921,11200000.0
2008-11-20 02:52:00,51.925,51.925,51.917,51.924,11200000.0
2008-11-20 02:53:00,51.919,51.922,51.911,51.911,11200000.0
2008-11-20 02:54:00,51.92,51.926,51.898,51.898,12800000.0
2008-11-20 02:55:00,51.885,51.895,51.885,51.889,11200000.0
2008-11-20 02:56:00,51.884,51.904,51.884,51.89,11200000.0
2008-11-20 02:57:00,51.883,51.904,51.874,51.904,11200000.0
2008-11-20 02:58:00,51.913,51.927,51.866,51.866,11200000.0
2008-11-20 02:59:00,51.928,51.93,51.924,51.93,11200000.0
2008-11-20 03:00:00,51.927,51.933,51.925,51.928,12800000.0
2008-11-20 03:01:00,51.927,51.935,51.92,51.935,11200000.0
2008-11-20 03:02:00,51.931,51.941,51.931,51.937,17000000.0
2008-11-20 03:03:00,51.938,51.948,51.935,51.947,14400000.0
2008-11-20 03:04:00,51.946,51.96,51.943,51.96,11200000.0
2008-11-20 03:05:00,51.961,51.971,51.961,51.97,16000000.0
2008-11-20 03:06:00,51.953,51.956,51.939,51.939,16000000.0
2008-11-20 03:07:00,51.931,51.944,51.931,51.94,14400000.0
2008-11-20 03:08:00,51.95,51.961,51.95,51.961,11200000.0
2008-11-20 03:09:00,51.967,51.971,51.964,51.965,11200000.0
2008-11-20 03:10:00,51.966,51.985,51.96,51.985,16000000.0
2008-11-20 03:11:00,51.978,51.986,51.978,51.979,11200000.0
2008-11-20 03:12:00,51.96,51.967,51.956,51.966,11200000.0
2008-11-20 03:13:00,51.967,51.971,51.962,51.971,16000000.0
2008-11-20 03:14:00,51.979,52.001,51.973,52.001,16000000.0
2008-11-20 03:15:00,52.024,52.024,51.995,51.995,9600000.0
2008-11-20 03:16:00,51.996,51.996,51.978,51.978,12800000.0
2008-11-20 03:17:00,51.964,51.964,51.943,51.959,11200000.0
2008-11-20 03:18:00,51.963,51.972,51.953,51.953,11600000.0
2008-11-20 03:19:00,51.966,51.972,51.949,51.949,12800000.0
2008-11-20 03:20:00,51.932,51.938,51.931,51.933,11200000.0
2008-11-20 03:21:00,51.943,51.943,51.928,51.932,14400000.0
2008-11-20 03:22:00,51.932,51.946,51.932,51.946,14400000.0
2008-11-20 03:23:00,51.947,51.948,51.942,51.947,13600000.0
2008-11-20 03:24:00,51.956,51.971,51.956,51.971,11600000.0
2008-11-20 03:25:00,51.97,51.977,51.964,51.964,17600000.0
2008-11-20 03:26:00,51.962,51.962,51.94,51.958,11200000.0
2008-11-20 03:27:00,51.955,51.961,51.951,51.96,14400000.0
2008-11-20 03:28:00,51.946,51.953,51.942,51.953,12600000.0
2008-11-20 03:29:00,51.944,51.966,51.944,51.964,12800000.0
2008-11-20 03:30:00,51.959,51.959,51.947,51.952,14400000.0
2008-11-20 03:31:00,51.945,51.959,51.945,51.959,13200000.0
2008-11-20 03:32:00,51.961,51.961,51.952,51.958,12800000.0
2008-11-20 03:33:00,51.947,51.947,51.927,51.931,11200000.0
2008-11-20 03:34:00,51.925,51.925,51.91,51.916,11200000.0
2008-11-20 03:35:00,51.915,51.924,51.912,51.922,17600000.0
2008-11-20 03:36:00,51.934,51.946,51.923,51.923,12800000.0
2008-11-20 03:37:00,51.926,51.926,51.909,51.921,17600000.0
2008-11-20 03:38:00,51.917,51.917,51.908,51.912,11200000.0
2008-11-20 03:39:00,51.892,51.892,51.785,51.836,14400000.0
2008-11-20 03:40:00,51.86,51.86,51.844,51.845,11200000.0
2008-11-20 03:41:00,51.849,51.854,51.842,51.842,11200000.0
2008-11-20 03:42:00,51.847,51.851,51.842,51.844,12800000.0
2008-11-20 03:43:00,51.846,51.846,51.836,51.841,11200000.0
2008-11-20 03:44:00,51.826,51.826,51.819,51.82,11200000.0
2008-11-20 03:45:00,51.836,51.842,51.832,51.832,11200000.0
2008-11-20 03:46:00,51.833,51.839,51.825,51.838,12800000.0
2008-11-20 03:47:00,51.837,51.845,51.834,51.843,11200000.0
2008-11-20 03:48:00,51.862,51.868,51.862,51.868,11600000.0
2008-11-20 03:49:00,51.869,51.876,51.861,51.876,12800000.0
2008-11-20 03:50:00,51.873,51.877,51.867,51.872,12200000.0
2008-11-20 03:51:00,51.87,51.884,51.87,51.884,12800000.0
2008-11-20 03:52:00,51.89,51.894,51.882,51.882,16000000.0
2008-11-20 03:53:00,51.879,51.886,51.875,51.886,11200000.0
2008-11-20 03:54:00,51.883,51.893,51.874,51.891,12800000.0
2008-11-20 03:55:00,51.893,51.894,51.88,51.892,14400000.0
2008-11-20 03:56:00,51.891,51.901,51.887,51.89,11200000.0
2008-11-20 03:57:00,51.894,51.899,51.889,51.889,12800000.0
2008-11-20 03:58:00,51.899,51.905,51.898,51.902,11600000.0
2008-11-20 03:59:00,51.898,51.899,51.884,51.891,12800000.0
2008-11-20 04:00:00,51.882,51.888,51.87,51.87,14400000.0
2008-11-20 04:01:00,51.872,51.879,51.87,51.879,11200000.0
2008-11-20 04:02:00,51.88,51.883,51.866,51.877,12800000.0
2008-11-20 04:03:00,51.868,51.872,51.861,51.861,12800000.0
2008-11-20 04:04:00,51.841,51.852,51.837,51.852,12800000.0
2008-11-20 04:05:00,51.853,51.856,51.852,51.852,11600000.0
2008-11-20 04:06:00,51.847,51.875,51.847,51.858,14400000.0
2008-11-20 04:07:00,51.857,51.861,51.843,51.853,14400000.0
2008-11-20 04:08:00,51.849,51.849,51.84,51.84,12800000.0
2008-11-20 04:09:00,51.844,51.856,51.844,51.85,11200000.0
2008-11-20 04:10:00,51.862,51.875,51.862,51.875,17600000.0
2008-11-20 04:11:00,51.874,51.879,51.866,51.872,12800000.0
2008-11-20 04:12:00,51.869,51.875,51.865,51.875,12800000.0
2008-11-20 04:13:00,51.855,51.855,51.834,51.834,10600000.0
2008-11-20 04:14:00,51.803,51.806,51.789,51.789,16000000.0
2008-11-20 04:15:00,51.8,51.814,51.798,51.814,12800000.0
2008-11-20 04:16:00,51.82,51.826,51.807,51.814,11200000.0
2008-11-20 04:17:00,51.824,51.828,51.82,51.827,14400000.0
2008-11-20 04:18:00,51.834,51.845,51.834,51.836,14400000.0
2008-11-20 04:19:00,51.842,51.845,51.825,51.845,12800000.0
2008-11-20 04:20:00,51.857,51.857,51.841,51.841,12800000.0
2008-11-20 04:21:00,51.832,51.835,51.822,51.835,11200000.0
2008-11-20 04:22:00,51.837,51.862,51.837,51.862,16000000.0
2008-11-20 04:23:00,51.874,51.879,51.868,51.868,12800000.0
2008-11-20 04:24:00,51.878,51.885,51.872,51.881,12800000.0
2008-11-20 04:25:00,51.889,51.894,51.883,51.885,14400000.0
2008-11-20 04:26:00,51.899,51.906,51.899,51.906,12800000.0
2008-11-20 04:27:00,51.909,51.916,51.9,51.909,17600000.0
2008-11-20 04:28:00,51.925,51.926,51.921,51.924,11200000.0
2008-11-20 04:29:00,51.93,51.942,51.929,51.942,12800000.0
2008-11-20 04:30:00,51.941,51.947,51.939,51.939,11200000.0
2008-11-20 04:31:00,51.94,51.94,51.927,51.934,12800000.0
2008-11-20 04:32:00,51.929,51.929,51.91,51.922,16000000.0
2008-11-20 04:33:00,51.917,51.917,51.906,51.911,16000000.0
2008-11-20 04:34:00,51.892,51.892,51.774,51.872,11200000.0
2008-11-20 04:35:00,51.897,51.897,51.889,51.889,12800000.0
2008-11-20 04:36:00,51.889,51.905,51.889,51.901,11200000.0
2008-11-20 04:37:00,51.896,51.896,51.885,51.885,12800000.0
2008-11-20 04:38:00,51.859,51.872,51.859,51.862,12800000.0
2008-11-20 04:39:00,51.855,51.863,51.846,51.849,12800000.0
2008-11-20 04:40:00,51.839,51.842,51.826,51.836,12800000.0
2008-11-20 04:41:00,51.845,51.849,51.84,51.849,12800000.0
2008-11-20 04:42:00,51.857,51.876,51.857,51.876,17600000.0
2008-11-20 04:43:00,51.876,51.876,51.863,51.872,12800000.0
2008-11-20 04:44:00,51.878,51.878,51.862,51.862,12800000.0
2008-11-20 04:45:00,51.868,51.873,51.868,51.872,17600000.0
2008-11-20 04:46:00,51.873,51.873,51.865,51.868,13800000.0
2008-11-20 04:47:00,51.863,51.865,51.856,51.865,14400000.0
2008-11-20 04:48:00,51.861,51.861,51.82,51.836,17600000.0
2008-11-20 04:49:00,51.846,51.861,51.846,51.855,11200000.0
2008-11-20 04:50:00,51.865,51.865,51.855,51.863,11200000.0
2008-11-20 04:51:00,51.844,51.851,51.835,51.835,11200000.0
2008-11-20 04:52:00,51.88,51.935,51.878,51.935,12800000.0
2008-11-20 04:53:00,51.884,51.899,51.884,51.888,17600000.0
2008-11-20 04:54:00,51.897,51.92,51.883,51.92,11200000.0
2008-11-20 04:55:00,51.944,51.944,51.93,51.93,11200000.0
2008-11-20 04:56:00,51.928,51.95,51.928,51.948,17000000.0
2008-11-20 04:57:00,51.961,51.964,51.956,51.957,12800000.0
2008-11-20 04:58:00,51.931,51.931,51.918,51.924,11200000.0
2008-11-20 04:59:00,51.931,51.941,51.895,51.895,12800000.0
2008-11-20 05:00:00,51.902,51.902,51.886,51.895,10600000.0
2008-11-20 05:01:00,51.892,51.895,51.886,51.893,14400000.0
2008-11-20 05:02:00,51.896,51.896,51.882,51.882,11200000.0
2008-11-20 05:03:00,51.889,51.9,51.885,51.894,12200000.0
2008-11-20 05:04:00,51.884,51.898,51.883,51.898,12800000.0
2008-11-20 05:05:00,51.887,51.892,51.883,51.888,11200000.0
2008-11-20 05:06:00,51.906,51.906,51.898,51.903,10600000.0
2008-11-20 05:07:00,51.888,51.888,51.862,51.875,14400000.0
2008-11-20 05:08:00,51.907,51.911,51.904,51.909,12800000.0
2008-11-20 05:09:00,51.91,51.91,51.905,51.905,9600000.0
2008-11-20 05:10:00,51.902,51.902,51.879,51.883,11200000.0
2008-11-20 05:11:00,51.864,51.883,51.863,51.869,12800000.0
2008-11-20 05:12:00,51.825,51.825,51.793,51.793,12800000.0
2008-11-20 05:13:00,51.77,51.779,51.764,51.773,12800000.0
2008-11-20 05:14:00,51.795,51.848,51.795,51.833,12800000.0
2008-11-20 05:15:00,51.798,51.806,51.787,51.798,16000000.0
2008-11-20 05:16:00,51.793,51.821,51.787,51.82,11200000.0
2008-11-20 05:17:00,51.829,51.838,51.829,51.838,11200000.0
2008-11-20 05:18:00,51.815,51.82,51.781,51.795,12800000.0
2008-11-20 05:19:00,51.837,51.844,51.831,51.831,15400000.0
2008-11-20 05:20:00,51.798,51.798,51.781,51.781,11200000.0
2008-11-20 05:21:00,51.771,51.771,51.744,51.751,17600000.0
2008-11-20 05:22:00,51.749,51.751,51.736,51.751,15400000.0
2008-11-20 05:23:00,51.747,51.758,51.747,51.75,12800000.0
2008-11-20 05:24:00,51.756,51.756,51.742,51.745,12800000.0
2008-11-20 05:25:00,51.748,51.754,51.745,51.753,12800000.0
2008-11-20 05:26:00,51.755,51.778,51.755,51.778,12800000.0
2008-11-20 05:27:00,51.775,51.783,51.773,51.773,12800000.0
2008-11-20 05:28:00,51.763,51.777,51.763,51.768,11200000.0
2008-11-20 05:29:00,51.764,51.775,51.764,51.771,12800000.0
2008-11-20 05:30:00,51.77,51.777,51.763,51.777,14400000.0
2008-11-20 05:31:00,51.766,51.772,51.756,51.756,17600000.0
2008-11-20 05:32:00,51.74,51.751,51.74,51.742,9600000.0
2008-11-20 05:33:00,51.757,51.769,51.751,51.769,11200000.0
2008-11-20 05:34:00,51.772,51.78,51.769,51.777,17600000.0
2008-11-20 05:35:00,51.771,51.774,51.759,51.759,12800000.0
2008-11-20 05:36:00,51.77,51.788,51.769,51.788,12800000.0
2008-11-20 05:37:00,51.803,51.803,51.796,51.796,11200000.0
2008-11-20 05:38:00,51.798,51.798,51.788,51.796,12800000.0
2008-11-20 05:39:00,51.793,51.807,51.789,51.807,11200000.0
2008-11-20 05:40:00,51.811,51.811,51.803,51.804,14400000.0
2008-11-20 05:41:00,51.803,51.803,51.792,51.794,12800000.0
2008-11-20 05:42:00,51.773,51.799,51.773,51.794,11200000.0
2008-11-20 05:43:00,51.811,51.826,51.81,51.826,12800000.0
2008-11-20 05:44:00,51.832,51.846,51.831,51.846,12800000.0
2008-11-20 05:45:00,51.842,51.847,51.841,51.841,16000000.0
2008-11-20 05:46:00,51.837,51.839,51.836,51.836,16000000.0
2008-11-20 05:47:00,51.822,51.824,51.802,51.802,11200000.0
2008-11-20 05:48:00,51.769,51.801,51.769,51.801,14400000.0
2008-11-20 05:49:00,51.785,51.785,51.763,51.763,17600000.0
2008-11-20 05:50:00,51.766,51.775,51.762,51.762,11200000.0
2008-11-20 05:51:00,51.769,51.769,51.757,51.757,10600000.0
2008-11-20 05:52:00,51.754,51.755,51.741,51.752,12800000.0
2008-11-20 05:53:00,51.746,51.75,51.741,51.742,17000000.0
2008-11-20 05:54:00,51.742,51.745,51.733,51.733,13200000.0
2008-11-20 05:55:00,51.735,51.735,51.664,51.664,11200000.0
2008-11-20 05:56:00,51.738,51.739,51.723,51.729,11200000.0
2008-11-20 05:57:00,51.737,51.739,51.733,51.736,12800000.0
2008-11-20 05:58:00,51.732,51.732,51.726,51.731,12800000.0
2008-11-20 05:59:00,51.713,51.713,51.696,51.707,12800000.0
2008-11-20 06:00:00,51.693,51.707,51.693,51.7,13800000.0
2008-11-20 06:01:00,51.691,51.702,51.69,51.702,16000000.0
2008-11-20 06:02:00,51.692,51.692,51.682,51.683,12800000.0
2008-11-20 06:03:00,51.684,51.684,51.669,51.669,12800000.0
2008-11-20 06:04:00,51.663,51.667,51.658,51.658,11200000.0
2008-11-20 06:05:00,51.658,51.665,51.652,51.662,14400000.0
2008-11-20 06:06:00,51.665,51.689,51.665,51.665,17600000.0
2008-11-20 06:07:00,51.673,51.684,51.673,51.68,12800000.0
2008-11-20 06:08:00,51.658,51.669,51.573,51.669,12800000.0
2008-11-20 06:09:00,51.676,51.681,51.676,51.681,11200000.0
2008-11-20 06:10:00,51.685,51.694,51.684,51.69,13800000.0
2008-11-20 06:11:00,51.684,51.684,51.671,51.677,17600000.0
2008-11-20 06:12:00,51.656,51.663,51.65,51.655,12800000.0
2008-11-20 06:13:00,51.65,51.65,51.621,51.636,9600000.0
2008-11-20 06:14:00,51.625,51.627,51.603,51.603,14400000.0
2008-11-20 06:15:00,51.589,51.601,51.577,51.577,17600000.0
2008-11-20 06:16:00,51.55,51.55,51.517,51.517,17600000.0
2008-11-20 06:17:00,51.513,51.514,51.493,51.495,16000000.0
2008-11-20 06:18:00,51.467,51.467,51.443,51.443,14400000.0
2008-11-20 06:19:00,51.436,51.436,51.417,51.418,16000000.0
2008-11-20 06:20:00,51.407,51.407,51.381,51.381,12800000.0
2008-11-20 06:21:00,51.358,51.359,51.344,51.354,12800000.0
2008-11-20 06:22:00,51.366,51.415,51.366,51.415,12800000.0
2008-11-20 06:23:00,51.437,51.46,51.437,51.46,17600000.0
2008-11-20 06:24:00,51.459,51.465,51.459,51.464,11200000.0
2008-11-20 06:25:00,51.456,51.456,51.423,51.423,11200000.0
2008-11-20 06:26:00,51.405,51.405,51.35,51.35,11200000.0
2008-11-20 06:27:00,51.343,51.35,51.324,51.35,11200000.0
2008-11-20 06:28:00,51.355,51.355,51.326,51.329,11200000.0
2008-11-20 06:29:00,51.35,51.365,51.346,51.365,13200000.0
2008-11-20 06:30:00,51.359,51.381,51.358,51.358,12800000.0
2008-11-20 06:31:00,51.386,51.392,51.38,51.382,12800000.0
2008-11-20 06:32:00,51.389,51.398,51.389,51.393,10600000.0
2008-11-20 06:33:00,51.398,51.41,51.388,51.398,17000000.0
2008-11-20 06:34:00,51.387,51.387,51.377,51.379,11200000.0
2008-11-20 06:35:00,51.38,51.384,51.374,51.384,12800000.0
2008-11-20 06:36:00,51.379,51.38,51.371,51.374,17000000.0
2008-11-20 06:37:00,51.372,51.372,51.358,51.358,12800000.0
2008-11-20 06:38:00,51.358,51.362,51.343,51.343,9600000.0
2008-11-20 06:39:00,51.336,51.34,51.327,51.327,12800000.0
2008-11-20 06:40:00,51.333,51.339,51.332,51.333,12200000.0
2008-11-20 06:41:00,51.334,51.359,51.332,51.359,12800000.0
2008-11-20 06:42:00,51.36,51.364,51.357,51.364,12800000.0
2008-11-20 06:43:00,51.361,51.373,51.361,51.373,12800000.0
2008-11-20 06:44:00,51.365,51.379,51.358,51.373,17600000.0
2008-11-20 06:45:00,51.362,51.374,51.362,51.365,17600000.0
2008-11-20 06:46:00,51.332,51.335,51.319,51.322,11200000.0
2008-11-20 06:47:00,51.297,51.304,51.286,51.304,12800000.0
2008-11-20 06:48:00,51.292,51.293,51.274,51.293,12200000.0
2008-11-20 06:49:00,51.287,51.296,51.27,51.285,12800000.0
2008-11-20 06:50:00,51.268,51.268,51.25,51.25,12800000.0
2008-11-20 06:51:00,51.252,51.252,51.231,51.232,12800000.0
2008-11-20 06:52:00,51.235,51.235,51.201,51.203,12800000.0
2008-11-20 06:53:00,51.2,51.206,51.197,51.203,17600000.0
2008-11-20 06:54:00,51.207,51.208,51.196,51.196,14400000.0
2008-11-20 06:55:00,51.199,51.206,51.198,51.206,11200000.0
2008-11-20 06:56:00,51.204,51.238,51.204,51.238,12800000.0
2008-11-20 06:57:00,51.262,51.265,51.252,51.252,11200000.0
2008-11-20 06:58:00,51.263,51.292,51.261,51.292,17600000.0
2008-11-20 06:59:00,51.292,51.292,51.269,51.285,12800000.0
2008-11-20 07:00:00,51.286,51.29,51.197,51.271,14400000.0
2008-11-20 07:01:00,51.289,51.297,51.289,51.296,17600000.0
2008-11-20 07:02:00,51.308,51.322,51.308,51.313,11200000.0
2008-11-20 07:03:00,51.342,51.343,51.32,51.32,12800000.0
2008-11-20 07:04:00,51.322,51.333,51.322,51.327,12800000.0
2008-11-20 07:05:00,51.318,51.318,51.294,51.305,11200000.0
2008-11-20 07:06:00,51.302,51.302,51.283,51.286,12800000.0
2008-11-20 07:07:00,51.303,51.303,51.249,51.249,11200000.0
2008-11-20 07:08:00,51.248,51.257,51.243,51.257,11200000.0
2008-11-20 07:09:00,51.243,51.248,51.237,51.241,12800000.0
2008-11-20 07:10:00,51.251,51.259,51.245,51.259,11600000.0
2008-11-20 07:11:00,51.265,51.28,51.262,51.28,12800000.0
2008-11-20 07:12:00,51.277,51.288,51.276,51.288,11200000.0
2008-11-20 07:13:00,51.281,51.281,51.273,51.273,12800000.0
2008-11-20 07:14:00,51.269,51.276,51.256,51.274,11200000.0
2008-11-20 07:15:00,51.245,51.245,51.197,51.197,11200000.0
2008-11-20 07:16:00,51.197,51.207,51.197,51.206,17600000.0
2008-11-20 07:17:00,51.203,51.203,51.163,51.163,12800000.0
2008-11-20 07:18:00,51.147,51.157,51.146,51.156,14400000.0
2008-11-20 07:19:00,51.175,51.179,51.168,51.172,12200000.0
2008-11-20 07:20:00,51.15,51.167,51.15,51.167,16000000.0
2008-11-20 07:21:00,51.174,51.184,51.174,51.18,12800000.0
2008-11-20 07:22:00,51.187,51.204,51.187,51.203,17600000.0
2008-11-20 07:23:00,51.21,51.21,51.18,51.18,11200000.0
2008-11-20 07:24:00,51.187,51.197,51.178,51.178,16000000.0
2008-11-20 07:25:00,51.186,51.192,51.176,51.187,16000000.0
2008-11-20 07:26:00,51.194,51.208,51.192,51.204,16000000.0
2008-11-20 07:27:00,51.207,51.207,51.201,51.206,8000000.0
2008-11-20 07:28:00,51.212,51.216,51.209,51.209,14400000.0
2008-11-20 07:29:00,51.208,51.208,51.192,51.197,14400000.0
2008-11-20 07:30:00,51.169,51.201,51.169,51.191,12800000.0
2008-11-20 07:31:00,51.207,51.21,51.203,51.203,17600000.0
2008-11-20 07:32:00,51.198,51.198,51.189,51.189,13200000.0
2008-11-20 07:33:00,51.196,51.198,51.193,51.196,11200000.0
2008-11-20 07:34:00,51.209,51.209,51.203,51.208,12800000.0
2008-11-20 07:35:00,51.2,51.208,51.199,51.201,16000000.0
2008-11-20 07:36:00,51.189,51.189,51.158,51.16,16000000.0
2008-11-20 07:37:00,51.154,51.155,51.145,51.145,11200000.0
2008-11-20 07:38:00,51.149,51.156,51.146,51.152,11200000.0
2008-11-20 07:39:00,51.135,51.143,51.134,51.138,11200000.0
2008-11-20 07:40:00,51.145,51.149,51.131,51.131,10600000.0
2008-11-20 07:41:00,51.122,51.133,51.121,51.131,12800000.0
2008-11-20 07:42:00,51.134,51.16,51.13,51.16,13200000.0
2008-11-20 07:43:00,51.158,51.169,51.156,51.161,12800000.0
2008-11-20 07:44:00,51.144,51.144,51.136,51.139,11600000.0
2008-11-20 07:45:00,51.127,51.127,51.112,51.118,11200000.0
2008-11-20 07:46:00,51.124,51.13,51.12,51.129,11200000.0
2008-11-20 07:47:00,51.152,51.166,51.151,51.162,14400000.0
2008-11-20 07:48:00,51.186,51.214,51.186,51.205,14400000.0
2008-11-20 07:49:00,51.196,51.197,51.186,51.189,17600000.0
2008-11-20 07:50:00,51.196,51.196,51.183,51.184,16000000.0
2008-11-20 07:51:00,51.182,51.19,51.179,51.19,12800000.0
2008-11-20 07:52:00,51.2,51.233,51.195,51.233,16000000.0
2008-11-20 07:53:00,51.224,51.239,51.222,51.239,12800000.0
2008-11-20 07:54:00,51.246,51.246,51.235,51.235,12800000.0
2008-11-20 07:55:00,51.229,51.236,51.216,51.234,12800000.0
2008-11-20 07:56:00,51.244,51.259,51.244,51.254,16000000.0
2008-11-20 07:57:00,51.257,51.278,51.257,51.278,11200000.0
2008-11-20 07:58:00,51.306,51.35,51.306,51.35,11200000.0
2008-11-20 07:59:00,51.341,51.341,51.325,51.336,12800000.0
2008-11-20 08:00:00,51.36,51.385,51.35,51.368,14400000.0
2008-11-20 08:01:00,51.36,51.364,51.354,51.354,14400000.0
2008-11-20 08:02:00,51.353,51.36,51.351,51.355,12800000.0
2008-11-20 08:03:00,51.363,51.37,51.362,51.369,11200000.0
2008-11-20 08:04:00,51.367,51.367,51.352,51.358,11200000.0
2008-11-20 08:05:00,51.352,51.352,51.328,51.34,14400000.0
2008-11-20 08:06:00,51.352,51.352,51.34,51.349,17600000.0
2008-11-20 08:07:00,51.35,51.354,51.343,51.349,11200000.0
2008-11-20 08:08:00,51.333,51.338,51.3,51.3,12800000.0
2008-11-20 08:09:00,51.279,51.301,51.279,51.301,12800000.0
2008-11-20 08:10:00,51.283,51.3,51.283,51.3,13200000.0
2008-11-20 08:11:00,51.298,51.298,51.286,51.293,10600000.0
2008-11-20 08:12:00,51.286,51.302,51.286,51.301,15400000.0
2008-11-20 08:13:00,51.306,51.326,51.305,51.321,11200000.0
2008-11-20 08:14:00,51.34,51.342,51.324,51.324,11200000.0
2008-11-20 08:15:00,51.31,51.31,51.282,51.306,16000000.0
2008-11-20 08:16:00,51.299,51.299,51.289,51.289,11200000.0
2008-11-20 08:17:00,51.281,51.283,51.271,51.283,12800000.0
2008-11-20 08:18:00,51.28,51.28,51.27,51.271,12800000.0
2008-11-20 08:19:00,51.268,51.28,51.267,51.274,14800000.0
2008-11-20 08:20:00,51.274,51.274,51.267,51.27,11200000.0
2008-11-20 08:21:00,51.26,51.26,51.221,51.221,9600000.0
2008-11-20 08:22:00,51.225,51.233,51.222,51.222,11200000.0
2008-11-20 08:23:00,51.213,51.213,51.166,51.166,11200000.0
2008-11-20 08:24:00,51.153,51.16,51.148,51.157,17600000.0
2008-11-20 08:25:00,51.176,51.192,51.174,51.174,12800000.0
2008-11-20 08:26:00,51.18,51.182,51.173,51.18,12800000.0
2008-11-20 08:27:00,51.185,51.201,51.182,51.182,12800000.0
2008-11-20 08:28:00,51.203,51.21,51.194,51.21,17600000.0
2008-11-20 08:29:00,51.204,51.204,51.193,51.193,14400000.0
2008-11-20 08:30:00,51.192,51.212,51.192,51.207,11200000.0
2008-11-20 08:31:00,51.204,51.213,51.204,51.208,12800000.0
2008-11-20 08:32:00,51.18,51.209,51.18,51.209,11200000.0
2008-11-20 08:33:00,51.214,51.214,51.169,51.169,11200000.0
2008-11-20 08:34:00,51.158,51.176,51.158,51.17,17600000.0
2008-11-20 08:35:00,51.186,51.2,51.186,51.192,17600000.0
2008-11-20 08:36:00,51.212,51.22,51.209,51.22,17600000.0
2008-11-20 08:37:00,51.238,51.249,51.238,51.249,11600000.0
2008-11-20 08:38:00,51.252,51.296,51.247,51.296,16000000.0
2008-11-20 08:39:00,51.286,51.331,51.286,51.331,16000000.0
2008-11-20 08:40:00,51.376,51.389,51.376,51.376,16000000.0
2008-11-20 08:41:00,51.383,51.397,51.383,51.397,17600000.0
2008-11-20 08:42:00,51.392,51.398,51.389,51.393,12800000.0
2008-11-20 08:43:00,51.376,51.376,51.351,51.354,12800000.0
2008-11-20 08:44:00,51.379,51.398,51.378,51.378,12800000.0
2008-11-20 08:45:00,51.342,51.37,51.342,51.343,16000000.0
2008-11-20 08:46:00,51.325,51.332,51.324,51.325,11200000.0
2008-11-20 08:47:00,51.327,51.352,51.327,51.332,11200000.0
2008-11-20 08:48:00,51.313,51.323,51.313,51.316,12800000.0
2008-11-20 08:49:00,51.349,51.371,51.347,51.371,17600000.0
2008-11-20 08:50:00,51.402,51.471,51.402,51.471,12800000.0
2008-11-20 08:51:00,51.455,51.457,51.426,51.432,18000000.0
2008-11-20 08:52:00,51.433,51.433,51.396,51.396,11200000.0
2008-11-20 08:53:00,51.393,51.419,51.38,51.419,16000000.0
2008-11-20 08:54:00,51.434,51.444,51.425,51.425,14400000.0
2008-11-20 08:55:00,51.391,51.411,51.35,51.35,16000000.0
2008-11-20 08:56:00,51.295,51.295,51.283,51.294,12200000.0
2008-11-20 08:57:00,51.317,51.337,51.317,51.337,11000000.0
2008-11-20 08:58:00,51.333,51.35,51.333,51.349,12800000.0
2008-11-20 08:59:00,51.364,51.371,51.359,51.359,12800000.0
2008-11-20 09:00:00,51.346,51.352,51.339,51.339,17600000.0
2008-11-20 09:01:00,51.337,51.338,51.327,51.338,11200000.0
2008-11-20 09:02:00,51.342,51.348,51.335,51.343,11200000.0
2008-11-20 09:03:00,51.345,51.349,51.331,51.348,16400000.0
2008-11-20 09:04:00,51.354,51.366,51.354,51.366,11200000.0
2008-11-20 09:05:00,51.342,51.345,51.327,51.327,11200000.0
2008-11-20 09:06:00,51.335,51.345,51.33,51.34,12800000.0
2008-11-20 09:07:00,51.347,51.352,51.343,51.345,13200000.0
2008-11-20 09:08:00,51.321,51.341,51.321,51.341,12800000.0
2008-11-20 09:09:00,51.346,51.355,51.339,51.348,17600000.0
2008-11-20 09:10:00,51.351,51.351,51.345,51.348,12800000.0
2008-11-20 09:11:00,51.328,51.328,51.24,51.254,12800000.0
2008-11-20 09:12:00,51.284,51.331,51.284,51.331,13200000.0
2008-11-20 09:13:00,51.359,51.359,51.323,51.323,11200000.0
2008-11-20 09:14:00,51.331,51.331,51.318,51.324,11200000.0
2008-11-20 09:15:00,51.347,51.351,51.342,51.347,11200000.0
2008-11-20 09:16:00,51.346,51.358,51.345,51.358,12800000.0
2008-11-20 09:17:00,51.387,51.414,51.387,51.401,11200000.0
2008-11-20 09:18:00,51.343,51.354,51.335,51.354,14400000.0
2008-11-20 09:19:00,51.359,51.359,51.336,51.343,12800000.0
2008-11-20 09:20:00,51.328,51.339,51.328,51.339,16000000.0
2008-11-20 09:21:00,51.342,51.366,51.342,51.366,11200000.0
2008-11-20 09:22:00,51.368,51.374,51.337,51.337,17600000.0
2008-11-20 09:23:00,51.342,51.392,51.342,51.392,13200000.0
2008-11-20 09:24:00,51.397,51.407,51.382,51.385,12800000.0
2008-11-20 09:25:00,51.407,51.425,51.393,51.393,12800000.0
2008-11-20 09:26:00,51.392,51.418,51.392,51.418,11200000.0
2008-11-20 09:27:00,51.416,51.421,51.41,51.421,11200000.0
2008-11-20 09:28:00,51.365,51.37,51.36,51.37,12800000.0
2008-11-20 09:29:00,51.377,51.394,51.375,51.394,11200000.0
2008-11-20 09:30:00,51.419,51.422,51.403,51.403,12800000.0
2008-11-20 09:31:00,51.42,51.42,51.381,51.394,12800000.0
2008-11-20 09:32:00,51.384,51.39,51.371,51.376,14400000.0
2008-11-20 09:33:00,51.384,51.385,51.376,51.379,12800000.0
2008-11-20 09:34:00,51.367,51.367,51.311,51.311,11200000.0
2008-11-20 09:35:00,51.296,51.317,51.296,51.317,12800000.0
2008-11-20 09:36:00,51.353,51.376,51.353,51.36,15400000.0
2008-11-20 09:37:00,51.369,51.381,51.316,51.375,16000000.0
2008-11-20 09:38:00,51.37,51.395,51.37,51.395,11200000.0
2008-11-20 09:39:00,51.401,51.401,51.369,51.369,12800000.0
2008-11-20 09:40:00,51.356,51.372,51.356,51.356,16000000.0
2008-11-20 09:41:00,51.368,51.369,51.361,51.361,11200000.0
2008-11-20 09:42:00,51.358,51.362,51.353,51.362,11200000.0
2008-11-20 09:43:00,51.353,51.353,51.303,51.303,12800000.0
2008-11-20 09:44:00,51.299,51.319,51.299,51.315,8000000.0
2008-11-20 09:45:00,51.311,51.313,51.303,51.303,12800000.0
2008-11-20 09:46:00,51.307,51.307,51.284,51.284,11200000.0
2008-11-20 09:47:00,51.301,51.301,51.284,51.288,12800000.0
2008-11-20 09:48:00,51.287,51.315,51.285,51.314,11200000.0
2008-11-20 09:49:00,51.328,51.334,51.323,51.33,12800000.0
2008-11-20 09:50:00,51.355,51.389,51.355,51.389,16000000.0
2008-11-20 09:51:00,51.386,51.386,51.364,51.364,16000000.0
2008-11-20 09:52:00,51.358,51.358,51.335,51.343,11200000.0
2008-11-20 09:53:00,51.355,51.377,51.352,51.352,12800000.0
2008-11-20 09:54:00,51.355,51.362,51.353,51.353,17600000.0
2008-11-20 09:55:00,51.355,51.355,51.334,51.345,11200000.0
2008-11-20 09:56:00,51.352,51.352,51.344,51.348,12800000.0
2008-11-20 09:57:00,51.339,51.339,51.284,51.284,17600000.0
2008-11-20 09:58:00,51.234,51.234,51.111,51.186,17600000.0
2008-11-20 09:59:00,51.171,51.171,51.091,51.091,17600000.0
2008-11-20 10:00:00,51.07,51.081,51.055,51.081,11200000.0
2008-11-20 10:01:00,51.08,51.103,51.08,51.098,12800000.0
2008-11-20 10:02:00,51.101,51.132,51.101,51.107,16000000.0
2008-11-20 10:03:00,51.115,51.133,51.1,51.1,11200000.0
2008-11-20 10:04:00,51.058,51.058,50.698,50.698,12800000.0
2008-11-20 10:05:00,50.758,50.794,50.758,50.786,8000000.0
2008-11-20 10:06:00,50.809,50.809,50.778,50.795,17600000.0
2008-11-20 10:07:00,50.807,50.86,50.807,50.86,12800000.0
2008-11-20 10:08:00,50.923,50.948,50.923,50.948,11200000.0
2008-11-20 10:09:00,50.979,50.979,50.941,50.962,12800000.0
2008-11-20 10:10:00,50.982,50.994,50.964,50.964,11200000.0
2008-11-20 10:11:00,50.95,51.001,50.94,51.001,10600000.0
2008-11-20 10:12:00,51.015,51.015,50.973,50.973,12800000.0
2008-11-20 10:13:00,50.943,50.943,50.876,50.876,12800000.0
2008-11-20 10:14:00,50.838,50.838,50.796,50.796,11200000.0
2008-11-20 10:15:00,50.795,50.873,50.795,50.873,12800000.0
2008-11-20 10:16:00,50.889,50.906,50.889,50.902,12800000.0
2008-11-20 10:17:00,50.94,50.96,50.905,50.905,11200000.0
2008-11-20 10:18:00,50.9,50.972,50.89,50.972,11200000.0
2008-11-20 10:19:00,50.974,50.974,50.949,50.949,11200000.0
2008-11-20 10:20:00,50.945,50.95,50.921,50.921,17600000.0
2008-11-20 10:21:00,50.894,50.894,50.867,50.867,8000000.0
2008-11-20 10:22:00,50.866,50.882,50.866,50.882,11200000.0
2008-11-20 10:23:00,50.887,50.959,50.887,50.959,11200000.0
2008-11-20 10:24:00,50.975,51.02,50.975,51.02,12800000.0
2008-11-20 10:25:00,51.047,51.06,51.037,51.057,11600000.0
2008-11-20 10:26:00,51.059,51.072,51.059,51.072,12800000.0
2008-11-20 10:27:00,51.104,51.14,51.104,51.133,11200000.0
2008-11-20 10:28:00,51.11,51.11,51.071,51.071,12800000.0
2008-11-20 10:29:00,51.07,51.078,51.069,51.078,11200000.0
2008-11-20 10:30:00,51.062,51.088,51.062,51.078,12800000.0
2008-11-20 10:31:00,51.073,51.073,51.019,51.019,12800000.0
2008-11-20 10:32:00,51.011,51.021,51.01,51.01,17600000.0
2008-11-20 10:33:00,51.006,51.067,51.006,51.067,10600000.0
2008-11-20 10:34:00,51.087,51.087,51.063,51.063,11200000.0
2008-11-20 10:35:00,51.007,51.025,51.0,51.025,11200000.0
2008-11-20 10:36:00,51.045,51.052,51.035,51.035,11200000.0
2008-11-20 10:37:00,51.015,51.016,50.925,51.006,11200000.0
2008-11-20 10:38:00,51.012,51.02,51.006,51.02,12800000.0
2008-11-20 10:39:00,51.016,51.026,51.016,51.02,11200000.0
2008-11-20 10:40:00,51.028,51.028,51.009,51.017,16000000.0
2008-11-20 10:41:00,51.005,51.027,51.005,51.027,12800000.0
2008-11-20 10:42:00,51.022,51.022,50.988,51.004,10600000.0
2008-11-20 10:43:00,51.011,51.014,51.008,51.008,11200000.0
2008-11-20 10:44:00,51.015,51.068,51.015,51.068,12800000.0
2008-11-20 10:45:00,51.088,51.122,51.084,51.122,12800000.0
2008-11-20 10:46:00,51.13,51.137,51.124,51.137,12800000.0
2008-11-20 10:47:00,51.123,51.139,51.112,51.135,13200000.0
2008-11-20 10:48:00,51.136,51.139,51.117,51.129,12800000.0
2008-11-20 10:49:00,51.131,51.169,51.131,51.169,11600000.0
2008-11-20 10:50:00,51.177,51.187,51.171,51.171,16000000.0
2008-11-20 10:51:00,51.176,51.176,51.151,51.161,17600000.0
2008-11-20 10:52:00,51.165,51.199,51.165,51.199,10600000.0
2008-11-20 10:53:00,51.196,51.196,51.165,51.165,11200000.0
2008-11-20 10:54:00,51.182,51.202,51.182,51.202,17600000.0
2008-11-20 10:55:00,51.202,51.204,51.191,51.196,11200000.0
2008-11-20 10:56:00,51.198,51.199,51.195,51.199,11200000.0
2008-11-20 10:57:00,51.191,51.192,51.165,51.165,16000000.0
2008-11-20 10:58:00,51.169,51.217,51.112,51.217,12800000.0
2008-11-20 10:59:00,51.217,51.217,51.197,51.197,11200000.0
2008-11-20 11:00:00,51.225,51.283,51.225,51.283,12800000.0
2008-11-20 11:01:00,51.289,51.289,51.27,51.274,12800000.0
2008-11-20 11:02:00,51.277,51.289,51.276,51.289,16000000.0
2008-11-20 11:03:00,51.256,51.274,51.246,51.246,12800000.0
2008-11-20 11:04:00,51.234,51.234,51.198,51.198,14400000.0
2008-11-20 11:05:00,51.156,51.156,51.135,51.143,9600000.0
2008-11-20 11:06:00,51.167,51.17,51.149,51.154,18000000.0
2008-11-20 11:07:00,51.145,51.196,51.138,51.194,17600000.0
2008-11-20 11:08:00,51.149,51.211,51.149,51.187,11200000.0
2008-11-20 11:09:00,51.191,51.191,51.156,51.171,17600000.0
2008-11-20 11:10:00,51.154,51.154,51.139,51.141,12800000.0
2008-11-20 11:11:00,51.165,51.183,51.165,51.171,11200000.0
2008-11-20 11:12:00,51.16,51.172,51.153,51.162,17600000.0
2008-11-20 11:13:00,51.149,51.192,51.149,51.192,14400000.0
2008-11-20 11:14:00,51.202,51.213,51.197,51.213,11200000.0
2008-11-20 11:15:00,51.194,51.202,51.19,51.202,11200000.0
2008-11-20 11:16:00,51.197,51.2,51.196,51.2,12800000.0
2008-11-20 11:17:00,51.181,51.181,51.155,51.176,11200000.0
2008-11-20 11:18:00,51.161,51.161,51.127,51.144,13200000.0
2008-11-20 11:19:00,51.128,51.145,51.128,51.145,17600000.0
2008-11-20 11:20:00,51.14,51.164,51.135,51.164,12800000.0
2008-11-20 11:21:00,51.169,51.176,51.165,51.176,14400000.0
2008-11-20 11:22:00,51.184,51.202,51.173,51.202,12800000.0
2008-11-20 11:23:00,51.198,51.206,51.183,51.206,11200000.0
2008-11-20 11:24:00,51.228,51.28,51.228,51.28,12800000.0
2008-11-20 11:25:00,51.28,51.29,51.271,51.29,17600000.0
2008-11-20 11:26:00,51.297,51.309,51.286,51.309,13800000.0
2008-11-20 11:27:00,51.303,51.304,51.289,51.302,8000000.0
2008-11-20 11:28:00,51.299,51.303,51.297,51.298,14400000.0
2008-11-20 11:29:00,51.299,51.304,51.289,51.289,14400000.0
2008-11-20 11:30:00,51.299,51.339,51.299,51.339,14400000.0
2008-11-20 11:31:00,51.341,51.356,51.341,51.356,11200000.0
2008-11-20 11:32:00,51.353,51.353,51.334,51.337,17600000.0
2008-11-20 11:33:00,51.336,51.346,51.327,51.338,12800000.0
2008-11-20 11:34:00,51.35,51.364,51.332,51.332,12800000.0
2008-11-20 11:35:00,51.304,51.315,51.304,51.315,11200000.0
2008-11-20 11:36:00,51.329,51.359,51.329,51.359,12800000.0
2008-11-20 11:37:00,51.341,51.341,51.318,51.318,11200000.0
2008-11-20 11:38:00,51.333,51.367,51.333,51.364,11200000.0
2008-11-20 11:39:00,51.343,51.343,51.321,51.323,11200000.0
2008-11-20 11:40:00,51.333,51.347,51.333,51.347,11200000.0
2008-11-20 11:41:00,51.35,51.359,51.344,51.359,12800000.0
2008-11-20 11:42:00,51.359,51.368,51.347,51.356,17600000.0
2008-11-20 11:43:00,51.346,51.346,51.326,51.342,11200000.0
2008-11-20 11:44:00,51.346,51.353,51.344,51.352,11200000.0
2008-11-20 11:45:00,51.348,51.36,51.348,51.359,14400000.0
2008-11-20 11:46:00,51.346,51.354,51.323,51.323,11200000.0
2008-11-20 11:47:00,51.33,51.33,51.312,51.324,17600000.0
2008-11-20 11:48:00,51.326,51.37,51.323,51.37,11200000.0
2008-11-20 11:49:00,51.34,51.351,51.329,51.329,12800000.0
2008-11-20 11:50:00,51.329,51.354,51.323,51.354,17600000.0
2008-11-20 11:51:00,51.336,51.337,51.322,51.325,11600000.0
2008-11-20 11:52:00,51.327,51.327,51.301,51.307,11200000.0
2008-11-20 11:53:00,51.33,51.339,51.321,51.336,16000000.0
2008-11-20 11:54:00,51.353,51.353,51.34,51.351,14400000.0
2008-11-20 11:55:00,51.356,51.361,51.293,51.354,11200000.0
2008-11-20 11:56:00,51.351,51.351,51.334,51.336,12800000.0
2008-11-20 11:57:00,51.339,51.341,51.331,51.338,17600000.0
2008-11-20 11:58:00,51.354,51.359,51.352,51.352,10600000.0
2008-11-20 11:59:00,51.348,51.355,51.346,51.346,11200000.0
2008-11-20 12:00:00,51.348,51.356,51.348,51.351,11200000.0
2008-11-20 12:01:00,51.36,51.362,51.35,51.35,11200000.0
2008-11-20 12:02:00,51.354,51.354,51.339,51.339,14400000.0
2008-11-20 12:03:00,51.33,51.331,51.319,51.327,10600000.0
2008-11-20 12:04:00,51.322,51.331,51.317,51.329,17600000.0
2008-11-20 12:05:00,51.331,51.341,51.33,51.337,17600000.0
2008-11-20 12:06:00,51.337,51.352,51.335,51.346,13200000.0
2008-11-20 12:07:00,51.342,51.346,51.32,51.32,11600000.0
2008-11-20 12:08:00,51.265,51.278,51.256,51.278,11200000.0
2008-11-20 12:09:00,51.272,51.28,51.265,51.277,14400000.0
2008-11-20 12:10:00,51.277,51.277,51.261,51.262,11200000.0
2008-11-20 12:11:00,51.273,51.284,51.27,51.27,12800000.0
2008-11-20 12:12:00,51.271,51.278,51.27,51.278,11200000.0
2008-11-20 12:13:00,51.27,51.27,51.25,51.269,11200000.0
2008-11-20 12:14:00,51.271,51.275,51.26,51.275,12800000.0
2008-11-20 12:15:00,51.284,51.29,51.283,51.29,12800000.0
2008-11-20 12:16:00,51.275,51.286,51.271,51.276,12800000.0
2008-11-20 12:17:00,51.264,51.266,51.201,51.26,17600000.0
2008-11-20 12:18:00,51.254,51.254,51.22,51.227,16000000.0
2008-11-20 12:19:00,51.232,51.236,51.217,51.228,12800000.0
2008-11-20 12:20:00,51.22,51.23,51.215,51.221,14400000.0
2008-11-20 12:21:00,51.237,51.245,51.225,51.239,16400000.0
2008-11-20 12:22:00,51.242,51.266,51.226,51.226,16000000.0
2008-11-20 12:23:00,51.217,51.24,51.217,51.233,14400000.0
2008-11-20 12:24:00,51.222,51.228,51.217,51.225,12800000.0
2008-11-20 12:25:00,51.218,51.218,51.202,51.202,11200000.0
2008-11-20 12:26:00,51.182,51.182,51.132,51.132,11200000.0
2008-11-20 12:27:00,51.125,51.134,51.125,51.134,11200000.0
2008-11-20 12:28:00,51.134,51.161,51.134,51.161,12800000.0
2008-11-20 12:29:00,51.163,51.17,51.159,51.17,17600000.0
2008-11-20 12:30:00,51.18,51.182,51.173,51.173,17600000.0
2008-11-20 12:31:00,51.166,51.174,51.15,51.155,12800000.0
2008-11-20 12:32:00,51.14,51.154,51.14,51.154,12800000.0
2008-11-20 12:33:00,51.159,51.164,51.153,51.16,14400000.0
2008-11-20 12:34:00,51.172,51.174,51.166,51.169,12200000.0
2008-11-20 12:35:00,51.161,51.168,51.155,51.156,11200000.0
2008-11-20 12:36:00,51.151,51.193,51.15,51.193,11200000.0
2008-11-20 12:37:00,51.217,51.23,51.217,51.23,11200000.0
2008-11-20 12:38:00,51.241,51.247,51.154,51.242,17600000.0
2008-11-20 12:39:00,51.216,51.216,51.195,51.199,16000000.0
2008-11-20 12:40:00,51.211,51.217,51.185,51.217,16000000.0
2008-11-20 12:41:00,51.208,51.215,51.203,51.205,13200000.0
2008-11-20 12:42:00,51.218,51.228,51.218,51.227,14400000.0
2008-11-20 12:43:00,51.232,51.233,51.212,51.218,13200000.0
2008-11-20 12:44:00,51.204,51.212,51.196,51.205,17600000.0
2008-11-20 12:45:00,51.2,51.2,51.149,51.149,16000000.0
2008-11-20 12:46:00,51.14,51.15,51.139,51.147,12800000.0
2008-11-20 12:47:00,51.139,51.139,51.114,51.114,12800000.0
2008-11-20 12:48:00,51.13,51.13,51.122,51.124,11200000.0
2008-11-20 12:49:00,51.123,51.123,51.112,51.123,16000000.0
2008-11-20 12:50:00,51.132,51.132,51.118,51.127,14400000.0
2008-11-20 12:51:00,51.119,51.13,51.119,51.127,11200000.0
2008-11-20 12:52:00,51.162,51.17,51.159,51.164,11200000.0
2008-11-20 12:53:00,51.16,51.187,51.16,51.183,11200000.0
2008-11-20 12:54:00,51.205,51.206,51.191,51.205,12800000.0
2008-11-20 12:55:00,51.222,51.228,51.222,51.226,16000000.0
2008-11-20 12:56:00,51.247,51.251,51.236,51.236,11200000.0
2008-11-20 12:57:00,51.222,51.232,51.222,51.232,11200000.0
2008-11-20 12:58:00,51.257,51.257,51.234,51.249,17600000.0
2008-11-20 12:59:00,51.239,51.251,51.238,51.238,16000000.0
2008-11-20 13:00:00,51.24,51.249,51.237,51.249,12800000.0
2008-11-20 13:01:00,51.247,51.251,51.24,51.242,14400000.0
2008-11-20 13:02:00,51.244,51.252,51.244,51.248,12800000.0
2008-11-20 13:03:00,51.254,51.28,51.254,51.28,16000000.0
2008-11-20 13:04:00,51.282,51.327,51.282,51.326,11200000.0
2008-11-20 13:05:00,51.326,51.347,51.326,51.347,12800000.0
2008-11-20 13:06:00,51.346,51.346,51.329,51.329,11200000.0
2008-11-20 13:07:00,51.329,51.335,51.326,51.326,14400000.0
2008-11-20 13:08:00,51.339,51.346,51.339,51.342,17000000.0
2008-11-20 13:09:00,51.345,51.346,51.34,51.342,12800000.0
2008-11-20 13:10:00,51.307,51.328,51.307,51.311,16000000.0
2008-11-20 13:11:00,51.315,51.315,51.307,51.307,11200000.0
2008-11-20 13:12:00,51.317,51.323,51.315,51.319,12800000.0
2008-11-20 13:13:00,51.322,51.322,51.313,51.313,17600000.0
2008-11-20 13:14:00,51.308,51.308,51.242,51.242,12800000.0
2008-11-20 13:15:00,51.242,51.251,51.242,51.242,12800000.0
2008-11-20 13:16:00,51.203,51.203,51.136,51.137,17600000.0
2008-11-20 13:17:00,51.11,51.116,51.102,51.102,12800000.0
2008-11-20 13:18:00,51.111,51.124,51.078,51.078,11200000.0
2008-11-20 13:19:00,51.084,51.109,51.084,51.109,16000000.0
2008-11-20 13:20:00,51.109,51.123,51.107,51.123,17000000.0
2008-11-20 13:21:00,51.138,51.17,51.137,51.17,11600000.0
2008-11-20 13:22:00,51.178,51.236,51.178,51.236,12800000.0
2008-11-20 13:23:00,51.223,51.223,51.209,51.209,12800000.0
2008-11-20 13:24:00,51.229,51.229,51.221,51.225,11200000.0
2008-11-20 13:25:00,51.219,51.227,51.219,51.224,17600000.0
2008-11-20 13:26:00,51.235,51.235,51.217,51.217,17600000.0
2008-11-20 13:27:00,51.19,51.205,51.19,51.205,12200000.0
2008-11-20 13:28:00,51.215,51.224,51.126,51.22,16000000.0
2008-11-20 13:29:00,51.118,51.208,51.118,51.205,10600000.0
2008-11-20 13:30:00,51.213,51.22,51.212,51.212,12200000.0
2008-11-20 13:31:00,51.203,51.218,51.203,51.218,11200000.0
2008-11-20 13:32:00,51.234,51.234,51.225,51.225,11200000.0
2008-11-20 13:33:00,51.221,51.223,51.217,51.217,19200000.0
2008-11-20 13:34:00,51.214,51.226,51.214,51.224,12800000.0
2008-11-20 13:35:00,51.233,51.236,51.23,51.233,36800000.0
2008-11-20 13:36:00,51.184,51.19,51.18,51.187,17600000.0
2008-11-20 13:37:00,51.181,51.19,51.181,51.182,14800000.0
2008-11-20 13:38:00,51.19,51.196,51.183,51.187,33000000.0
2008-11-20 13:39:00,51.181,51.19,51.18,51.19,14400000.0
2008-11-20 13:40:00,51.239,51.244,51.236,51.237,39400000.0
2008-11-20 13:41:00,51.236,51.248,51.236,51.248,15400000.0
2008-11-20 13:42:00,51.245,51.258,51.245,51.25,11200000.0
2008-11-20 13:43:00,51.255,51.256,51.246,51.256,27200000.0
2008-11-20 13:44:00,51.264,51.268,51.258,51.262,34400000.0
2008-11-20 13:45:00,51.26,51.261,51.238,51.238,20200000.0
2008-11-20 13:46:00,51.247,51.251,51.239,51.239,24000000.0
2008-11-20 13:47:00,51.245,51.257,51.245,51.257,12800000.0
2008-11-20 13:48:00,51.262,51.265,51.254,51.261,12800000.0
2008-11-20 13:49:00,51.262,51.273,51.262,51.273,17600000.0
2008-11-20 13:50:00,51.277,51.281,51.228,51.236,11200000.0
2008-11-20 13:51:00,51.233,51.233,51.201,51.201,24000000.0
2008-11-20 13:52:00,51.209,51.209,51.182,51.182,12800000.0
2008-11-20 13:53:00,51.188,51.225,51.188,51.221,18000000.0
2008-11-20 13:54:00,51.226,51.226,51.208,51.225,25000000.0
2008-11-20 13:55:00,51.251,51.254,51.246,51.246,14800000.0
2008-11-20 13:56:00,51.266,51.268,51.263,51.267,14400000.0
2008-11-20 13:57:00,51.272,51.272,51.253,51.262,28800000.0
2008-11-20 13:58:00,51.322,51.433,51.322,51.421,14400000.0
2008-11-20 13:59:00,51.448,51.5,51.448,51.499,32000000.0
2008-11-20 14:00:00,51.502,51.509,51.502,51.507,48000000.0
2008-11-20 14:01:00,51.522,51.612,51.522,51.612,32000000.0
2008-11-20 14:02:00,51.65,51.801,51.65,51.801,14800000.0
2008-11-20 14:03:00,51.819,51.819,51.728,51.728,13800000.0
2008-11-20 14:04:00,51.694,51.694,51.601,51.601,11200000.0
2008-11-20 14:05:00,51.578,51.578,51.534,51.534,24000000.0
2008-11-20 14:06:00,51.473,51.473,51.451,51.463,36800000.0
2008-11-20 14:07:00,51.473,51.473,51.446,51.457,39800000.0
2008-11-20 14:08:00,51.458,51.484,51.458,51.483,15400000.0
2008-11-20 14:09:00,51.495,51.501,51.487,51.489,33600000.0
2008-11-20 14:10:00,51.446,51.458,51.416,51.416,33600000.0
2008-11-20 14:11:00,51.407,51.496,51.407,51.496,14400000.0
2008-11-20 14:12:00,51.504,51.569,51.504,51.569,27200000.0
2008-11-20 14:13:00,51.61,51.627,51.608,51.627,14400000.0
2008-11-20 14:14:00,51.647,51.661,51.647,51.661,12800000.0
2008-11-20 14:15:00,51.649,51.649,51.608,51.608,28800000.0
2008-11-20 14:16:00,51.608,51.625,51.608,51.625,25600000.0
2008-11-20 14:17:00,51.655,51.676,51.644,51.644,12800000.0
2008-11-20 14:18:00,51.632,51.632,51.583,51.605,16000000.0
2008-11-20 14:19:00,51.604,51.604,51.569,51.569,12800000.0
2008-11-20 14:20:00,51.567,51.575,51.567,51.573,25600000.0
2008-11-20 14:21:00,51.569,51.569,51.54,51.54,28800000.0
2008-11-20 14:22:00,51.5,51.504,51.488,51.502,24000000.0
2008-11-20 14:23:00,51.533,51.536,51.517,51.53,47400000.0
2008-11-20 14:24:00,51.543,51.584,51.543,51.572,13200000.0
2008-11-20 14:25:00,51.574,51.592,51.574,51.592,12800000.0
2008-11-20 14:26:00,51.592,51.606,51.588,51.588,12800000.0
2008-11-20 14:27:00,51.597,51.602,51.588,51.594,17000000.0
2008-11-20 14:28:00,51.609,51.731,51.609,51.731,11600000.0
2008-11-20 14:29:00,51.781,51.805,51.781,51.805,37200000.0
2008-11-20 14:30:00,51.79,51.795,51.722,51.722,22400000.0
2008-11-20 14:31:00,51.712,51.712,51.651,51.651,20800000.0
2008-11-20 14:32:00,51.644,51.644,51.569,51.569,40400000.0
2008-11-20 14:33:00,51.569,51.604,51.569,51.603,24000000.0
2008-11-20 14:34:00,51.604,51.61,51.599,51.61,33600000.0
2008-11-20 14:35:00,51.611,51.612,51.605,51.611,14400000.0
2008-11-20 14:36:00,51.641,51.666,51.641,51.662,12800000.0
2008-11-20 14:37:00,51.664,51.664,51.633,51.636,11200000.0
2008-11-20 14:38:00,51.632,51.632,51.604,51.604,56400000.0
2008-11-20 14:39:00,51.576,51.579,51.554,51.554,12800000.0
2008-11-20 14:40:00,51.515,51.515,51.482,51.487,14400000.0
2008-11-20 14:41:00,51.482,51.495,51.482,51.484,55400000.0
2008-11-20 14:42:00,51.468,51.47,51.451,51.467,12800000.0
2008-11-20 14:43:00,51.479,51.501,51.479,51.501,25600000.0
2008-11-20 14:44:00,51.521,51.539,51.521,51.539,11200000.0
2008-11-20 14:45:00,51.573,51.594,51.571,51.594,11200000.0
2008-11-20 14:46:00,51.637,51.682,51.637,51.682,11200000.0
2008-11-20 14:47:00,51.737,51.775,51.737,51.775,16000000.0
2008-11-20 14:48:00,51.767,51.767,51.727,51.727,19200000.0
2008-11-20 14:49:00,51.713,51.713,51.601,51.615,32000000.0
2008-11-20 14:50:00,51.632,51.658,51.632,51.658,28200000.0
2008-11-20 14:51:00,51.641,51.641,51.598,51.609,32000000.0
2008-11-20 14:52:00,51.636,51.651,51.636,51.651,12800000.0
2008-11-20 14:53:00,51.648,51.685,51.642,51.685,17600000.0
2008-11-20 14:54:00,51.693,51.693,51.632,51.632,12800000.0
2008-11-20 14:55:00,51.642,51.667,51.642,51.667,16000000.0
2008-11-20 14:56:00,51.662,51.67,51.66,51.667,12800000.0
2008-11-20 14:57:00,51.683,51.683,51.655,51.655,12800000.0
2008-11-20 14:58:00,51.663,51.685,51.661,51.685,17600000.0
2008-11-20 14:59:00,51.685,51.685,51.663,51.663,8400000.0
2008-11-20 15:00:00,51.642,51.642,51.6,51.6,14400000.0
2008-11-20 15:01:00,51.578,51.612,51.578,51.612,12800000.0
2008-11-20 15:02:00,51.596,51.596,51.58,51.587,27200000.0
2008-11-20 15:03:00,51.573,51.573,51.521,51.521,12800000.0
2008-11-20 15:04:00,51.49,51.503,51.49,51.503,23400000.0
2008-11-20 15:05:00,51.504,51.523,51.504,51.523,11200000.0
2008-11-20 15:06:00,51.527,51.535,51.503,51.503,11200000.0
2008-11-20 15:07:00,51.493,51.5,51.492,51.5,26000000.0
2008-11-20 15:08:00,51.524,51.561,51.524,51.561,22400000.0
2008-11-20 15:09:00,51.585,51.592,51.569,51.569,16400000.0
2008-11-20 15:10:00,51.576,51.595,51.576,51.59,39400000.0
2008-11-20 15:11:00,51.596,51.61,51.596,51.61,32000000.0
2008-11-20 15:12:00,51.609,51.619,51.606,51.606,30400000.0
2008-11-20 15:13:00,51.604,51.606,51.594,51.603,45200000.0
2008-11-20 15:14:00,51.611,51.616,51.598,51.598,34600000.0
2008-11-20 15:15:00,51.609,51.625,51.609,51.623,22400000.0
2008-11-20 15:16:00,51.616,51.618,51.596,51.599,36800000.0
2008-11-20 15:17:00,51.597,51.597,51.579,51.579,22400000.0
2008-11-20 15:18:00,51.583,51.592,51.564,51.579,22400000.0
2008-11-20 15:19:00,51.568,51.568,51.564,51.565,16000000.0
2008-11-20 15:20:00,51.577,51.594,51.577,51.594,24000000.0
2008-11-20 15:21:00,51.594,51.594,51.579,51.593,14400000.0
2008-11-20 15:22:00,51.594,51.605,51.593,51.604,14400000.0
2008-11-20 15:23:00,51.603,51.603,51.579,51.579,48000000.0
2008-11-20 15:24:00,51.565,51.565,51.553,51.557,25600000.0
2008-11-20 15:25:00,51.54,51.541,51.52,51.52,27200000.0
2008-11-20 15:26:00,51.515,51.522,51.504,51.52,39400000.0
2008-11-20 15:27:00,51.535,51.544,51.534,51.541,28800000.0
2008-11-20 15:28:00,51.537,51.537,51.498,51.498,70800000.0
2008-11-20 15:29:00,51.487,51.487,51.391,51.476,46400000.0
2008-11-20 15:30:00,51.369,51.46,51.298,51.346,115000000.0
2008-11-20 15:31:00,51.409,51.409,51.312,51.316,60200000.0
2008-11-20 15:32:00,51.278,51.371,51.278,51.371,30400000.0
2008-11-20 15:33:00,51.37,51.37,51.342,51.345,30800000.0
2008-11-20 15:34:00,51.345,51.345,51.291,51.294,22400000.0
2008-11-20 15:35:00,51.285,51.3,51.267,51.267,33000000.0
2008-11-20 15:36:00,51.278,51.33,51.278,51.327,32000000.0
2008-11-20 15:37:00,51.337,51.348,51.33,51.33,30400000.0
2008-11-20 15:38:00,51.364,51.488,51.364,51.488,59200000.0
2008-11-20 15:39:00,51.469,51.469,51.418,51.427,36200000.0
2008-11-20 15:40:00,51.401,51.401,51.373,51.401,35200000.0
2008-11-20 15:41:00,51.422,51.422,51.391,51.417,25600000.0
2008-11-20 15:42:00,51.408,51.408,51.347,51.347,42600000.0
2008-11-20 15:43:00,51.339,51.354,51.325,51.325,27200000.0
2008-11-20 15:44:00,51.309,51.321,51.303,51.317,27200000.0
2008-11-20 15:45:00,51.314,51.347,51.314,51.347,16000000.0
2008-11-20 15:46:00,51.374,51.38,51.34,51.34,13800000.0
2008-11-20 15:47:00,51.341,51.448,51.341,51.448,30400000.0
2008-11-20 15:48:00,51.451,51.451,51.433,51.437,27200000.0
2008-11-20 15:49:00,51.43,51.442,51.426,51.436,11200000.0
2008-11-20 15:50:00,51.428,51.428,51.403,51.404,25600000.0
2008-11-20 15:51:00,51.387,51.387,51.373,51.375,43200000.0
2008-11-20 15:52:00,51.393,51.409,51.382,51.382,20800000.0
2008-11-20 15:53:00,51.354,51.354,51.237,51.237,24000000.0
2008-11-20 15:54:00,51.209,51.209,51.164,51.202,29200000.0
2008-11-20 15:55:00,51.182,51.182,51.152,51.152,24000000.0
2008-11-20 15:56:00,51.129,51.133,51.119,51.124,51200000.0
2008-11-20 15:57:00,51.114,51.131,51.112,51.13,12800000.0
2008-11-20 15:58:00,51.162,51.197,51.162,51.197,19200000.0
2008-11-20 15:59:00,51.184,51.184,51.143,51.143,37200000.0
2008-11-20 16:00:00,51.142,51.143,51.133,51.133,51600000.0
2008-11-20 16:01:00,51.129,51.129,51.111,51.119,41600000.0
2008-11-20 16:02:00,51.128,51.128,51.072,51.075,22800000.0
2008-11-20 16:03:00,51.078,51.101,51.075,51.095,63400000.0
2008-11-20 16:04:00,51.11,51.129,51.105,51.112,44800000.0
2008-11-20 16:05:00,51.116,51.14,51.116,51.14,47400000.0
2008-11-20 16:06:00,51.161,51.172,51.158,51.165,35600000.0
2008-11-20 16:07:00,51.176,51.176,51.155,51.155,32000000.0
2008-11-20 16:08:00,51.143,51.158,51.138,51.139,45200000.0
2008-11-20 16:09:00,51.109,51.109,51.085,51.085,44800000.0
2008-11-20 16:10:00,51.048,51.048,50.98,50.98,41000000.0
2008-11-20 16:11:00,50.953,50.953,50.938,50.938,14400000.0
2008-11-20 16:12:00,50.927,50.927,50.918,50.924,56000000.0
2008-11-20 16:13:00,50.933,50.934,50.919,50.92,11200000.0
2008-11-20 16:14:00,50.932,50.991,50.932,50.951,50400000.0
2008-11-20 16:15:00,50.963,51.012,50.963,50.979,59600000.0
2008-11-20 16:16:00,50.969,51.001,50.969,51.001,17600000.0
2008-11-20 16:17:00,51.014,51.032,51.014,51.02,38400000.0
2008-11-20 16:18:00,51.009,51.018,51.009,51.013,38400000.0
2008-11-20 16:19:00,51.011,51.011,50.97,50.97,22400000.0
2008-11-20 16:20:00,50.948,50.948,50.864,50.864,11200000.0
2008-11-20 16:21:00,50.824,50.854,50.822,50.831,27200000.0
2008-11-20 16:22:00,50.847,50.867,50.842,50.857,42000000.0
2008-11-20 16:23:00,50.852,50.852,50.768,50.768,43600000.0
2008-11-20 16:24:00,50.772,50.811,50.772,50.79,17600000.0
2008-11-20 16:25:00,50.793,50.812,50.793,50.812,33600000.0
2008-11-20 16:26:00,50.83,50.844,50.83,50.837,17600000.0
2008-11-20 16:27:00,50.832,50.836,50.828,50.836,35200000.0
2008-11-20 16:28:00,50.836,50.839,50.82,50.839,26600000.0
2008-11-20 16:29:00,50.856,50.889,50.851,50.889,11200000.0
2008-11-20 16:30:00,50.893,50.906,50.889,50.889,43200000.0
2008-11-20 16:31:00,50.897,50.92,50.897,50.917,41600000.0
2008-11-20 16:32:00,50.971,51.093,50.971,51.093,12800000.0
2008-11-20 16:33:00,51.113,51.141,51.113,51.121,27600000.0
2008-11-20 16:34:00,51.102,51.121,51.093,51.093,34600000.0
2008-11-20 16:35:00,51.04,51.05,50.991,50.991,52200000.0
2008-11-20 16:36:00,50.918,50.918,50.841,50.842,51000000.0
2008-11-20 16:37:00,50.86,50.963,50.86,50.916,41600000.0
2008-11-20 16:38:00,50.923,50.968,50.911,50.968,40000000.0
2008-11-20 16:39:00,50.967,50.971,50.905,50.905,35600000.0
2008-11-20 16:40:00,50.888,50.888,50.783,50.783,56200000.0
2008-11-20 16:41:00,50.788,50.796,50.75,50.766,73600000.0
2008-11-20 16:42:00,50.725,50.725,50.697,50.712,54800000.0
2008-11-20 16:43:00,50.717,50.717,50.693,50.693,17600000.0
2008-11-20 16:44:00,50.665,50.665,50.47,50.47,11200000.0
2008-11-20 16:45:00,50.404,50.506,50.404,50.506,57600000.0
2008-11-20 16:46:00,50.541,50.67,50.541,50.67,12800000.0
2008-11-20 16:47:00,50.69,50.69,50.556,50.576,70400000.0
2008-11-20 16:48:00,50.56,50.614,50.56,50.573,52800000.0
2008-11-20 16:49:00,50.567,50.635,50.567,50.635,36800000.0
2008-11-20 16:50:00,50.662,50.773,50.662,50.773,75000000.0
2008-11-20 16:51:00,50.791,50.793,50.749,50.749,32000000.0
2008-11-20 16:52:00,50.734,50.734,50.663,50.663,46400000.0
2008-11-20 16:53:00,50.666,50.675,50.647,50.647,30400000.0
2008-11-20 16:54:00,50.604,50.604,50.568,50.571,11200000.0
2008-11-20 16:55:00,50.557,50.61,50.554,50.589,27200000.0
2008-11-20 16:56:00,50.618,50.681,50.618,50.68,36800000.0
2008-11-20 16:57:00,50.676,50.676,50.636,50.668,19200000.0
2008-11-20 16:58:00,50.667,50.667,50.634,50.634,13200000.0
2008-11-20 16:59:00,50.628,50.628,50.579,50.586,51600000.0
2008-11-20 17:00:00,50.576,50.592,50.573,50.587,49600000.0
2008-11-20 17:01:00,50.585,50.625,50.582,50.625,40400000.0
2008-11-20 17:02:00,50.622,50.622,50.581,50.604,33600000.0
2008-11-20 17:03:00,50.628,50.628,50.596,50.605,44800000.0
2008-11-20 17:04:00,50.597,50.631,50.583,50.608,41600000.0
2008-11-20 17:05:00,50.578,50.578,50.546,50.557,53800000.0
2008-11-20 17:06:00,50.536,50.548,50.536,50.539,59200000.0
2008-11-20 17:07:00,50.562,50.63,50.562,50.617,35200000.0
2008-11-20 17:08:00,50.574,50.574,50.5,50.5,69200000.0
2008-11-20 17:09:00,50.466,50.486,50.466,50.478,59600000.0
2008-11-20 17:10:00,50.454,50.454,50.389,50.389,25600000.0
2008-11-20 17:11:00,50.348,50.371,50.348,50.362,39200000.0
2008-11-20 17:12:00,50.333,50.333,50.197,50.197,25600000.0
2008-11-20 17:13:00,50.2,50.215,50.2,50.215,28800000.0
2008-11-20 17:14:00,50.235,50.248,50.229,50.242,22400000.0
2008-11-20 17:15:00,50.235,50.235,50.201,50.214,19200000.0
2008-11-20 17:16:00,50.233,50.233,50.157,50.157,9600000.0
2008-11-20 17:17:00,50.148,50.149,50.136,50.145,38400000.0
2008-11-20 17:18:00,50.159,50.171,50.139,50.143,57600000.0
2008-11-20 17:19:00,50.101,50.101,50.091,50.096,24000000.0
2008-11-20 17:20:00,50.089,50.142,50.089,50.142,16000000.0
2008-11-20 17:21:00,50.164,50.313,50.164,50.313,28800000.0
2008-11-20 17:22:00,50.312,50.312,50.251,50.251,19200000.0
2008-11-20 17:23:00,50.216,50.306,50.216,50.306,11200000.0
2008-11-20 17:24:00,50.344,50.344,50.265,50.269,12800000.0
2008-11-20 17:25:00,50.255,50.255,50.14,50.152,17600000.0
2008-11-20 17:26:00,50.133,50.133,50.084,50.11,35600000.0
2008-11-20 17:27:00,50.109,50.198,50.109,50.198,46400000.0
2008-11-20 17:28:00,50.197,50.214,50.197,50.209,32000000.0
2008-11-20 17:29:00,50.219,50.246,50.219,50.239,27600000.0
2008-11-20 17:30:00,50.242,50.246,50.222,50.222,17600000.0
2008-11-20 17:31:00,50.216,50.397,50.216,50.397,88000000.0
2008-11-20 17:32:00,50.407,50.431,50.396,50.431,52800000.0
2008-11-20 17:33:00,50.46,50.479,50.426,50.426,36800000.0
2008-11-20 17:34:00,50.334,50.349,50.233,50.233,64000000.0
2008-11-20 17:35:00,50.249,50.265,50.247,50.263,43200000.0
2008-11-20 17:36:00,50.229,50.229,50.182,50.193,33600000.0
2008-11-20 17:37:00,50.163,50.171,50.154,50.161,15400000.0
2008-11-20 17:38:00,50.16,50.16,50.142,50.15,35200000.0
2008-11-20 17:39:00,50.145,50.145,50.115,50.115,16400000.0
2008-11-20 17:40:00,50.11,50.11,50.071,50.071,75200000.0
2008-11-20 17:41:00,50.058,50.112,50.058,50.112,12800000.0
2008-11-20 17:42:00,50.18,50.219,50.18,50.193,12800000.0
2008-11-20 17:43:00,50.165,50.19,50.165,50.168,17600000.0
2008-11-20 17:44:00,50.195,50.3,50.195,50.3,30400000.0
2008-11-20 17:45:00,50.347,50.404,50.347,50.404,30400000.0
2008-11-20 17:46:00,50.42,50.42,50.333,50.333,41000000.0
2008-11-20 17:47:00,50.294,50.294,50.254,50.263,57600000.0
2008-11-20 17:48:00,50.281,50.305,50.245,50.305,57600000.0
2008-11-20 17:49:00,50.342,50.342,50.257,50.257,46800000.0
2008-11-20 17:50:00,50.25,50.253,50.236,50.236,12800000.0
2008-11-20 17:51:00,50.233,50.251,50.185,50.185,49600000.0
2008-11-20 17:52:00,50.146,50.146,50.048,50.048,43200000.0
2008-11-20 17:53:00,50.065,50.066,50.052,50.065,33600000.0
2008-11-20 17:54:00,50.073,50.123,50.073,50.123,38400000.0
2008-11-20 17:55:00,50.175,50.175,50.135,50.145,40000000.0
2008-11-20 17:56:00,50.131,50.131,50.115,50.131,44200000.0
2008-11-20 17:57:00,50.095,50.126,50.086,50.087,36800000.0
2008-11-20 17:58:00,50.064,50.116,50.036,50.116,17000000.0
2008-11-20 17:59:00,50.185,50.215,50.172,50.215,62400000.0
2008-11-20 18:00:00,50.182,50.204,50.127,50.204,51200000.0
2008-11-20 18:01:00,50.245,50.345,50.245,50.278,32000000.0
2008-11-20 18:02:00,50.311,50.325,50.291,50.291,24000000.0
2008-11-20 18:03:00,50.207,50.209,50.186,50.199,36200000.0
2008-11-20 18:04:00,50.183,50.322,50.183,50.322,33600000.0
2008-11-20 18:05:00,50.408,50.49,50.408,50.49,12800000.0
2008-11-20 18:06:00,50.521,50.521,50.327,50.327,30800000.0
2008-11-20 18:07:00,50.339,50.447,50.339,50.447,11200000.0
2008-11-20 18:08:00,50.456,50.456,50.394,50.394,84800000.0
2008-11-20 18:09:00,50.357,50.378,50.318,50.318,33600000.0
2008-11-20 18:10:00,50.304,50.304,50.249,50.303,16000000.0
2008-11-20 18:11:00,50.331,50.356,50.331,50.356,12800000.0
2008-11-20 18:12:00,50.368,50.404,50.368,50.404,12800000.0
2008-11-20 18:13:00,50.376,50.404,50.371,50.404,27200000.0
2008-11-20 18:14:00,50.429,50.452,50.4,50.45,19600000.0
2008-11-20 18:15:00,50.444,50.444,50.394,50.394,30400000.0
2008-11-20 18:16:00,50.4,50.424,50.4,50.414,56000000.0
2008-11-20 18:17:00,50.443,50.449,50.436,50.444,43200000.0
2008-11-20 18:18:00,50.419,50.425,50.388,50.388,30400000.0
2008-11-20 18:19:00,50.362,50.372,50.359,50.371,46400000.0
2008-11-20 18:20:00,50.338,50.353,50.303,50.303,43200000.0
2008-11-20 18:21:00,50.279,50.305,50.279,50.289,12800000.0
2008-11-20 18:22:00,50.282,50.296,50.278,50.278,33600000.0
2008-11-20 18:23:00,50.287,50.287,50.24,50.247,46400000.0
2008-11-20 18:24:00,50.257,50.257,50.245,50.25,52800000.0
2008-11-20 18:25:00,50.24,50.24,50.222,50.237,33600000.0
2008-11-20 18:26:00,50.257,50.257,50.209,50.21,30400000.0
2008-11-20 18:27:00,50.244,50.332,50.244,50.332,33600000.0
2008-11-20 18:28:00,50.362,50.362,50.322,50.322,12800000.0
2008-11-20 18:29:00,50.295,50.299,50.288,50.299,26000000.0
2008-11-20 18:30:00,50.288,50.288,50.277,50.28,36800000.0
2008-11-20 18:31:00,50.25,50.257,50.232,50.232,11200000.0
2008-11-20 18:32:00,50.212,50.212,50.194,50.195,70400000.0
2008-11-20 18:33:00,50.201,50.209,50.18,50.209,32000000.0
2008-11-20 18:34:00,50.218,50.277,50.218,50.274,19200000.0
2008-11-20 18:35:00,50.267,50.288,50.262,50.262,43600000.0
2008-11-20 18:36:00,50.245,50.245,50.179,50.189,68200000.0
2008-11-20 18:37:00,50.156,50.156,50.132,50.152,36800000.0
2008-11-20 18:38:00,50.17,50.332,50.17,50.332,49600000.0
2008-11-20 18:39:00,50.328,50.328,50.309,50.311,77200000.0
2008-11-20 18:40:00,50.299,50.312,50.293,50.293,65600000.0
2008-11-20 18:41:00,50.289,50.293,50.277,50.277,72000000.0
2008-11-20 18:42:00,50.282,50.297,50.282,50.284,78400000.0
2008-11-20 18:43:00,50.279,50.279,50.271,50.272,50000000.0
2008-11-20 18:44:00,50.283,50.284,50.275,50.284,30400000.0
2008-11-20 18:45:00,50.336,50.388,50.335,50.388,12800000.0
2008-11-20 18:46:00,50.383,50.383,50.336,50.336,12800000.0
2008-11-20 18:47:00,50.351,50.351,50.283,50.283,14400000.0
2008-11-20 18:48:00,50.269,50.334,50.269,50.334,28800000.0
2008-11-20 18:49:00,50.352,50.366,50.346,50.352,22800000.0
2008-11-20 18:50:00,50.334,50.338,50.325,50.327,46400000.0
2008-11-20 18:51:00,50.302,50.308,50.291,50.308,12800000.0
2008-11-20 18:52:00,50.331,50.346,50.331,50.34,19200000.0
2008-11-20 18:53:00,50.334,50.341,50.327,50.335,29800000.0
2008-11-20 18:54:00,50.334,50.344,50.332,50.344,19200000.0
2008-11-20 18:55:00,50.361,50.378,50.358,50.368,22400000.0
2008-11-20 18:56:00,50.357,50.357,50.334,50.351,16000000.0
2008-11-20 18:57:00,50.353,50.372,50.353,50.355,19200000.0
2008-11-20 18:58:00,50.352,50.359,50.344,50.344,32000000.0
2008-11-20 18:59:00,50.341,50.347,50.331,50.347,32000000.0
2008-11-20 19:00:00,50.352,50.352,50.334,50.334,14400000.0
2008-11-20 19:01:00,50.294,50.294,50.216,50.216,19600000.0
2008-11-20 19:02:00,50.177,50.177,50.086,50.114,42000000.0
2008-11-20 19:03:00,50.088,50.088,50.069,50.071,14400000.0
2008-11-20 19:04:00,50.059,50.089,50.059,50.085,17000000.0
2008-11-20 19:05:00,50.127,50.135,50.122,50.135,22400000.0
2008-11-20 19:06:00,50.162,50.167,50.153,50.166,56000000.0
2008-11-20 19:07:00,50.166,50.235,50.166,50.235,35200000.0
2008-11-20 19:08:00,50.248,50.248,50.216,50.216,22400000.0
2008-11-20 19:09:00,50.201,50.201,50.172,50.172,12800000.0
2008-11-20 19:10:00,50.149,50.161,50.149,50.16,8000000.0
2008-11-20 19:11:00,50.157,50.166,50.152,50.163,30400000.0
2008-11-20 19:12:00,50.173,50.208,50.173,50.208,24000000.0
2008-11-20 19:13:00,50.196,50.196,50.182,50.186,12800000.0
2008-11-20 19:14:00,50.208,50.22,50.205,50.22,12800000.0
2008-11-20 19:15:00,50.236,50.307,50.236,50.307,16000000.0
2008-11-20 19:16:00,50.305,50.305,50.249,50.249,13200000.0
2008-11-20 19:17:00,50.209,50.209,50.185,50.185,14400000.0
2008-11-20 19:18:00,50.215,50.297,50.215,50.292,32000000.0
2008-11-20 19:19:00,50.277,50.277,50.259,50.272,11200000.0
2008-11-20 19:20:00,50.293,50.371,50.276,50.371,14400000.0
2008-11-20 19:21:00,50.407,50.407,50.395,50.396,17600000.0
2008-11-20 19:22:00,50.428,50.458,50.428,50.431,14400000.0
2008-11-20 19:23:00,50.439,50.474,50.439,50.471,15400000.0
2008-11-20 19:24:00,50.529,50.618,50.529,50.618,48000000.0
2008-11-20 19:25:00,50.622,50.721,50.62,50.721,11200000.0
2008-11-20 19:26:00,50.772,50.876,50.772,50.844,42000000.0
2008-11-20 19:27:00,50.865,50.926,50.855,50.926,14400000.0
2008-11-20 19:28:00,50.99,51.002,50.976,50.996,12800000.0
2008-11-20 19:29:00,50.989,50.997,50.972,50.974,12800000.0
2008-11-20 19:30:00,50.947,50.998,50.944,50.998,10600000.0
2008-11-20 19:31:00,51.091,51.252,51.091,51.252,12800000.0
2008-11-20 19:32:00,51.3,51.322,51.3,51.303,11200000.0
2008-11-20 19:33:00,51.236,51.236,51.101,51.103,11200000.0
2008-11-20 19:34:00,51.09,51.1,51.085,51.089,12800000.0
2008-11-20 19:35:00,51.045,51.045,51.004,51.005,17600000.0
2008-11-20 19:36:00,51.041,51.123,51.041,51.123,16000000.0
2008-11-20 19:37:00,51.129,51.129,51.053,51.053,11600000.0
2008-11-20 19:38:00,51.031,51.031,50.991,51.004,11200000.0
2008-11-20 19:39:00,50.976,50.989,50.964,50.966,13200000.0
2008-11-20 19:40:00,50.975,50.983,50.965,50.98,11200000.0
2008-11-20 19:41:00,51.004,51.013,51.004,51.011,11200000.0
2008-11-20 19:42:00,51.012,51.045,51.012,51.045,11200000.0
2008-11-20 19:43:00,51.064,51.116,51.064,51.116,19200000.0
2008-11-20 19:44:00,51.108,51.108,51.09,51.102,11200000.0
2008-11-20 19:45:00,51.084,51.084,51.053,51.075,16000000.0
2008-11-20 19:46:00,51.087,51.243,51.087,51.243,14400000.0
2008-11-20 19:47:00,51.284,51.31,51.284,51.307,17600000.0
2008-11-20 19:48:00,51.342,51.418,51.342,51.41,12800000.0
2008-11-20 19:49:00,51.436,51.478,51.436,51.478,30400000.0
2008-11-20 19:50:00,51.477,51.499,51.455,51.499,12800000.0
2008-11-20 19:51:00,51.534,51.551,51.529,51.529,12800000.0
2008-11-20 19:52:00,51.482,51.485,51.461,51.48,16000000.0
2008-11-20 19:53:00,51.474,51.475,51.217,51.217,12800000.0
2008-11-20 19:54:00,51.127,51.214,51.127,51.205,12800000.0
2008-11-20 19:55:00,51.157,51.157,51.114,51.116,11200000.0
2008-11-20 19:56:00,51.139,51.22,51.139,51.22,16400000.0
2008-11-20 19:57:00,51.176,51.176,51.151,51.151,9600000.0
2008-11-20 19:58:00,51.149,51.171,51.149,51.171,11200000.0
2008-11-20 19:59:00,51.169,51.17,51.163,51.17,12800000.0
2008-11-20 20:00:00,51.131,51.131,51.02,51.02,17600000.0
2008-11-20 20:01:00,50.993,51.015,50.992,51.015,11600000.0
2008-11-20 20:02:00,50.999,51.033,50.999,51.016,17600000.0
2008-11-20 20:03:00,51.08,51.08,50.995,50.995,16000000.0
2008-11-20 20:04:00,50.976,50.976,50.91,50.91,30400000.0
2008-11-20 20:05:00,50.95,50.985,50.95,50.985,12800000.0
2008-11-20 20:06:00,50.988,51.014,50.988,50.994,11200000.0
2008-11-20 20:07:00,51.013,51.026,50.995,50.995,9000000.0
2008-11-20 20:08:00,51.002,51.116,51.002,51.08,38400000.0
2008-11-20 20:09:00,51.106,51.108,51.078,51.093,11200000.0
2008-11-20 20:10:00,51.087,51.087,51.021,51.055,16000000.0
2008-11-20 20:11:00,51.05,51.057,51.012,51.012,11200000.0
2008-11-20 20:12:00,50.948,50.969,50.935,50.969,11200000.0
2008-11-20 20:13:00,50.993,50.993,50.972,50.972,27200000.0
2008-11-20 20:14:00,50.959,50.976,50.907,50.971,14400000.0
2008-11-20 20:15:00,50.994,51.122,50.994,51.122,8000000.0
2008-11-20 20:16:00,51.107,51.12,51.063,51.12,28800000.0
2008-11-20 20:17:00,51.161,51.161,51.068,51.097,33600000.0
2008-11-20 20:18:00,51.09,51.112,51.068,51.068,32000000.0
2008-11-20 20:19:00,51.047,51.047,50.817,50.817,11200000.0
2008-11-20 20:20:00,50.747,50.747,50.552,50.552,19200000.0
2008-11-20 20:21:00,50.491,50.666,50.491,50.666,16000000.0
2008-11-20 20:22:00,50.695,50.773,50.695,50.773,14800000.0
2008-11-20 20:23:00,50.771,50.783,50.771,50.783,12800000.0
2008-11-20 20:24:00,50.76,50.76,50.705,50.717,8000000.0
2008-11-20 20:25:00,50.766,50.807,50.766,50.804,11200000.0
2008-11-20 20:26:00,50.771,50.771,50.741,50.756,16000000.0
2008-11-20 20:27:00,50.776,50.791,50.767,50.767,12800000.0
2008-11-20 20:28:00,50.757,50.757,50.734,50.746,11200000.0
2008-11-20 20:29:00,50.728,50.728,50.594,50.671,16000000.0
2008-11-20 20:30:00,50.669,50.683,50.665,50.665,27200000.0
2008-11-20 20:31:00,50.672,50.697,50.672,50.697,12800000.0
2008-11-20 20:32:00,50.705,50.721,50.698,50.721,12800000.0
2008-11-20 20:33:00,50.74,50.776,50.74,50.776,12800000.0
2008-11-20 20:34:00,50.835,50.875,50.835,50.869,11200000.0
2008-11-20 20:35:00,50.849,50.849,50.603,50.603,11200000.0
2008-11-20 20:36:00,50.616,50.616,50.472,50.472,16000000.0
2008-11-20 20:37:00,50.419,50.466,50.419,50.466,12800000.0
2008-11-20 20:38:00,50.502,50.601,50.502,50.601,12800000.0
2008-11-20 20:39:00,50.597,50.63,50.593,50.63,14400000.0
2008-11-20 20:40:00,50.628,50.698,50.624,50.698,11200000.0
2008-11-20 20:41:00,50.679,50.698,50.679,50.696,11200000.0
2008-11-20 20:42:00,50.721,50.728,50.654,50.654,11200000.0
2008-11-20 20:43:00,50.645,50.709,50.645,50.702,13800000.0
2008-11-20 20:44:00,50.718,50.718,50.696,50.698,11200000.0
2008-11-20 20:45:00,50.681,50.683,50.674,50.674,12800000.0
2008-11-20 20:46:00,50.676,50.71,50.676,50.708,14400000.0
2008-11-20 20:47:00,50.696,50.696,50.671,50.671,8000000.0
2008-11-20 20:48:00,50.688,50.703,50.688,50.697,17600000.0
2008-11-20 20:49:00,50.664,50.664,50.621,50.621,19200000.0
2008-11-20 20:50:00,50.615,50.648,50.61,50.648,16000000.0
2008-11-20 20:51:00,50.626,50.643,50.626,50.643,28800000.0
2008-11-20 20:52:00,50.641,50.684,50.641,50.684,12800000.0
2008-11-20 20:53:00,50.708,50.734,50.707,50.734,16000000.0
2008-11-20 20:54:00,50.732,50.755,50.732,50.741,12200000.0
2008-11-20 20:55:00,50.74,50.743,50.711,50.73,12800000.0
2008-11-20 20:56:00,50.729,50.729,50.709,50.72,12800000.0
2008-11-20 20:57:00,50.716,50.725,50.713,50.725,12800000.0
2008-11-20 20:58:00,50.743,50.752,50.71,50.752,16000000.0
2008-11-20 20:59:00,50.758,50.784,50.758,50.784,11200000.0
2008-11-20 21:00:00,50.781,50.81,50.781,50.806,17600000.0
2008-11-20 21:01:00,50.802,50.814,50.802,50.805,11200000.0
2008-11-20 21:02:00,50.775,50.775,50.663,50.663,16000000.0
2008-11-20 21:03:00,50.644,50.644,50.618,50.618,8000000.0
2008-11-20 21:04:00,50.6,50.6,50.571,50.571,9600000.0
2008-11-20 21:05:00,50.591,50.613,50.591,50.613,14400000.0
2008-11-20 21:06:00,50.619,50.619,50.611,50.611,6400000.0
2008-11-20 21:07:00,50.625,50.637,50.622,50.632,14400000.0
2008-11-20 21:08:00,50.621,50.627,50.613,50.613,16000000.0
2008-11-20 21:09:00,50.603,50.603,50.563,50.563,11200000.0
2008-11-20 21:10:00,50.535,50.547,50.535,50.547,12200000.0
2008-11-20 21:11:00,50.554,50.568,50.544,50.568,12800000.0
2008-11-20 21:12:00,50.558,50.572,50.558,50.572,12200000.0
2008-11-20 21:13:00,50.558,50.577,50.558,50.577,7400000.0
2008-11-20 21:14:00,50.593,50.593,50.563,50.563,12800000.0
2008-11-20 21:15:00,50.55,50.565,50.55,50.564,11200000.0
2008-11-20 21:16:00,50.553,50.566,50.549,50.565,18600000.0
2008-11-20 21:17:00,50.562,50.567,50.552,50.567,14400000.0
2008-11-20 21:18:00,50.562,50.562,50.5,50.5,11200000.0
2008-11-20 21:19:00,50.462,50.462,50.446,50.446,17600000.0
2008-11-20 21:20:00,50.445,50.459,50.42,50.42,14400000.0
2008-11-20 21:21:00,50.415,50.436,50.415,50.43,8000000.0
2008-11-20 21:22:00,50.422,50.432,50.419,50.431,12800000.0
2008-11-20 21:23:00,50.422,50.425,50.401,50.425,12800000.0
2008-11-20 21:24:00,50.406,50.412,50.4,50.4,11200000.0
2008-11-20 21:25:00,50.416,50.418,50.407,50.408,17600000.0
2008-11-20 21:26:00,50.407,50.412,50.404,50.407,24000000.0
2008-11-20 21:27:00,50.408,50.408,50.36,50.36,21800000.0
2008-11-20 21:28:00,50.338,50.338,50.317,50.317,11200000.0
2008-11-20 21:29:00,50.313,50.313,50.299,50.303,27200000.0
2008-11-20 21:30:00,50.315,50.315,50.295,50.298,12800000.0
2008-11-20 21:31:00,50.236,50.236,50.187,50.197,16000000.0
2008-11-20 21:32:00,50.167,50.167,50.144,50.144,8000000.0
2008-11-20 21:33:00,50.131,50.132,50.112,50.129,11200000.0
2008-11-20 21:34:00,50.128,50.128,50.053,50.053,17600000.0
2008-11-20 21:35:00,50.029,50.059,50.029,50.059,14400000.0
2008-11-20 21:36:00,50.045,50.118,50.045,50.118,11600000.0
2008-11-20 21:37:00,50.21,50.21,50.188,50.198,16000000.0
2008-11-20 21:38:00,50.185,50.185,50.167,50.167,14400000.0
2008-11-20 21:39:00,50.139,50.139,50.098,50.098,12800000.0
2008-11-20 21:40:00,50.09,50.187,50.09,50.187,9600000.0
2008-11-20 21:41:00,50.185,50.198,50.105,50.179,11600000.0
2008-11-20 21:42:00,50.198,50.212,50.186,50.212,14400000.0
2008-11-20 21:43:00,50.23,50.23,50.205,50.205,8000000.0
2008-11-20 21:44:00,50.195,50.195,50.154,50.154,17600000.0
2008-11-20 21:45:00,50.096,50.103,50.077,50.096,17600000.0
2008-11-20 21:46:00,50.067,50.067,50.046,50.046,8000000.0
2008-11-20 21:47:00,50.063,50.071,50.006,50.006,11200000.0
2008-11-20 21:48:00,49.957,49.973,49.957,49.973,35200000.0
2008-11-20 21:49:00,49.984,49.984,49.932,49.932,11200000.0
2008-11-20 21:50:00,49.952,49.982,49.952,49.982,13200000.0
2008-11-20 21:51:00,50.009,50.072,50.009,50.049,17600000.0
2008-11-20 21:52:00,50.086,50.114,50.086,50.089,11200000.0
2008-11-20 21:53:00,50.058,50.069,50.05,50.05,11200000.0
2008-11-20 21:54:00,50.039,50.039,50.003,50.004,11200000.0
2008-11-20 21:55:00,49.987,49.996,49.982,49.982,12800000.0
2008-11-20 21:56:00,49.973,49.973,49.955,49.955,12800000.0
2008-11-20 21:57:00,49.941,49.941,49.912,49.912,17600000.0
2008-11-20 21:58:00,49.88,49.88,49.859,49.859,8000000.0
2008-11-20 21:59:00,49.852,49.867,49.845,49.865,8000000.0
2008-11-20 22:00:00,49.875,49.903,49.875,49.903,17600000.0
2008-11-20 22:01:00,49.91,49.945,49.91,49.945,11200000.0
2008-11-20 22:02:00,49.958,49.958,49.94,49.94,11200000.0
2008-11-20 22:03:00,49.927,49.927,49.91,49.91,17600000.0
2008-11-20 22:04:00,49.885,49.885,49.856,49.856,16000000.0
2008-11-20 22:05:00,49.83,49.84,49.818,49.837,11200000.0
2008-11-20 22:06:00,49.851,49.868,49.849,49.868,13200000.0
2008-11-20 22:07:00,49.868,49.879,49.867,49.867,16000000.0
2008-11-20 22:08:00,49.869,49.869,49.851,49.865,16000000.0
2008-11-20 22:09:00,49.828,49.876,49.828,49.876,12800000.0
2008-11-20 22:10:00,49.897,49.955,49.897,49.955,22400000.0
2008-11-20 22:11:00,49.968,49.968,49.95,49.96,11200000.0
2008-11-20 22:12:00,49.959,49.99,49.959,49.99,12800000.0
2008-11-20 22:13:00,49.989,49.997,49.959,49.959,12800000.0
2008-11-20 22:14:00,49.958,49.958,49.874,49.874,12800000.0
2008-11-20 22:15:00,49.921,49.941,49.921,49.939,14400000.0
2008-11-20 22:16:00,49.929,49.929,49.913,49.913,17600000.0
2008-11-20 22:17:00,49.883,49.883,49.821,49.821,19200000.0
2008-11-20 22:18:00,49.816,49.83,49.813,49.83,11200000.0
2008-11-20 22:19:00,49.808,49.808,49.694,49.694,12800000.0
2008-11-20 22:20:00,49.693,49.745,49.693,49.745,12800000.0
2008-11-20 22:21:00,49.757,49.794,49.757,49.794,9600000.0
2008-11-20 22:22:00,49.766,49.766,49.649,49.649,12800000.0
2008-11-20 22:23:00,49.609,49.625,49.601,49.625,12800000.0
2008-11-20 22:24:00,49.654,49.654,49.612,49.612,11200000.0
2008-11-20 22:25:00,49.587,49.597,49.585,49.597,16000000.0
2008-11-20 22:26:00,49.604,49.617,49.604,49.609,11200000.0
2008-11-20 22:27:00,49.585,49.585,49.457,49.457,12800000.0
2008-11-20 22:28:00,49.428,49.44,49.428,49.431,11200000.0
2008-11-20 22:29:00,49.454,49.511,49.418,49.511,16000000.0
2008-11-20 22:30:00,49.548,49.598,49.548,49.598,17600000.0
2008-11-20 22:31:00,49.568,49.568,49.453,49.453,11600000.0
2008-11-20 22:32:00,49.456,49.459,49.424,49.424,12800000.0
2008-11-20 22:33:00,49.387,49.387,49.137,49.137,11200000.0
2008-11-20 22:34:00,49.066,49.066,49.045,49.062,12800000.0
2008-11-20 22:35:00,49.037,49.037,48.989,48.989,12800000.0
2008-11-20 22:36:00,49.0,49.0,48.949,48.949,43600000.0
2008-11-20 22:37:00,48.951,48.992,48.951,48.985,25600000.0
2008-11-20 22:38:00,49.0,49.0,48.967,48.972,17600000.0
2008-11-20 22:39:00,48.926,48.931,48.919,48.919,12800000.0
2008-11-20 22:40:00,48.918,48.921,48.889,48.906,17600000.0
2008-11-20 22:41:00,48.921,48.952,48.921,48.952,11200000.0
2008-11-20 22:42:00,48.959,48.959,48.867,48.867,8000000.0
2008-11-20 22:43:00,48.788,48.825,48.788,48.825,16000000.0
2008-11-20 22:44:00,48.862,48.862,48.838,48.855,12800000.0
2008-11-20 22:45:00,48.866,48.897,48.862,48.897,16400000.0
2008-11-20 22:46:00,48.914,48.948,48.913,48.948,11200000.0
2008-11-20 22:47:00,48.954,48.963,48.942,48.957,17600000.0
2008-11-20 22:48:00,48.996,49.012,48.996,49.012,11200000.0
2008-11-20 22:49:00,48.978,48.978,48.955,48.955,12800000.0
2008-11-20 22:50:00,48.952,48.952,48.94,48.94,11200000.0
2008-11-20 22:51:00,48.888,48.893,48.88,48.893,11200000.0
2008-11-20 22:52:00,48.894,48.895,48.886,48.895,11200000.0
2008-11-20 22:53:00,48.883,48.883,48.87,48.873,17600000.0
2008-11-20 22:54:00,48.849,48.849,48.806,48.806,12800000.0
2008-11-20 22:55:00,48.75,48.75,48.726,48.726,12800000.0
2008-11-20 22:56:00,48.708,48.722,48.708,48.719,17600000.0
2008-11-20 22:57:00,48.702,48.702,48.646,48.646,17600000.0
2008-11-20 22:58:00,48.667,48.76,48.664,48.76,14400000.0
2008-11-20 22:59:00,48.81,48.934,48.81,48.934,8000000.0
2008-11-20 23:00:00,48.969,48.988,48.968,48.974,17600000.0
2008-11-20 23:01:00,48.979,49.003,48.979,48.997,8000000.0
2008-11-20 23:02:00,48.967,48.974,48.965,48.968,17600000.0
2008-11-20 23:03:00,48.976,48.976,48.946,48.952,16000000.0
2008-11-20 23:04:00,48.955,49.033,48.955,49.033,11200000.0
2008-11-20 23:05:00,49.041,49.054,49.041,49.042,33600000.0
2008-11-20 23:06:00,49.033,49.039,49.029,49.039,12800000.0
2008-11-20 23:07:00,49.042,49.045,49.041,49.042,12200000.0
2008-11-20 23:08:00,49.054,49.086,49.054,49.086,15400000.0
2008-11-20 23:09:00,49.078,49.097,49.074,49.096,17600000.0
2008-11-20 23:10:00,49.121,49.121,49.104,49.108,12800000.0
2008-11-20 23:11:00,49.109,49.109,49.093,49.094,11200000.0
2008-11-20 23:12:00,49.095,49.095,49.069,49.079,16000000.0
2008-11-20 23:13:00,49.057,49.057,48.993,48.993,12200000.0
2008-11-20 23:14:00,48.98,48.982,48.976,48.982,11200000.0
2008-11-20 23:15:00,49.012,49.03,49.012,49.02,11200000.0
2008-11-20 23:16:00,49.015,49.03,48.998,49.03,18000000.0
2008-11-20 23:17:00,49.019,49.019,48.995,48.995,11200000.0
2008-11-20 23:18:00,48.984,49.002,48.984,49.002,11200000.0
2008-11-20 23:19:00,49.007,49.021,48.999,49.002,12800000.0
2008-11-20 23:20:00,48.996,49.013,48.993,49.013,14400000.0
2008-11-20 23:21:00,49.018,49.04,49.018,49.032,16000000.0
2008-11-20 23:22:00,49.018,49.018,49.0,49.004,11200000.0
2008-11-20 23:23:00,49.004,49.004,48.996,48.998,11200000.0
2008-11-20 23:24:00,48.977,48.977,48.943,48.943,11200000.0
2008-11-20 23:25:00,48.918,48.919,48.896,48.896,14400000.0
2008-11-20 23:26:00,48.913,48.942,48.913,48.942,12800000.0
2008-11-20 23:27:00,48.965,48.976,48.96,48.96,8400000.0
2008-11-20 23:28:00,48.935,48.935,48.903,48.929,16000000.0
2008-11-20 23:29:00,48.913,48.923,48.897,48.908,11200000.0
2008-11-20 23:30:00,48.915,48.915,48.88,48.88,16000000.0
2008-11-20 23:31:00,48.87,48.911,48.87,48.883,12800000.0
2008-11-20 23:32:00,48.877,48.877,48.846,48.846,17600000.0
2008-11-20 23:33:00,48.845,48.845,48.803,48.803,12800000.0
2008-11-20 23:34:00,48.815,48.834,48.815,48.83,16000000.0
2008-11-20 23:35:00,48.854,48.885,48.854,48.885,16000000.0
2008-11-20 23:36:00,48.883,48.889,48.872,48.875,12800000.0
2008-11-20 23:37:00,48.886,48.888,48.846,48.846,12800000.0
2008-11-20 23:38:00,48.815,48.82,48.809,48.817,11600000.0
2008-11-20 23:39:00,48.802,48.81,48.801,48.809,12800000.0
2008-11-20 23:40:00,48.801,48.801,48.779,48.789,35200000.0
2008-11-20 23:41:00,48.793,48.796,48.786,48.786,12800000.0
2008-11-20 23:42:00,48.778,48.778,48.761,48.765,17600000.0
2008-11-20 23:43:00,48.758,48.767,48.75,48.757,14400000.0
2008-11-20 23:44:00,48.763,48.767,48.76,48.761,16000000.0
2008-11-20 23:45:00,48.755,48.755,48.736,48.749,11200000.0
2008-11-20 23:46:00,48.76,48.77,48.752,48.758,17600000.0
2008-11-20 23:47:00,48.776,48.836,48.771,48.833,12800000.0
2008-11-20 23:48:00,48.894,48.894,48.786,48.792,17600000.0
2008-11-20 23:49:00,48.8,48.833,48.8,48.833,16000000.0
2008-11-20 23:50:00,48.873,48.899,48.873,48.876,11200000.0
2008-11-20 23:51:00,48.855,48.855,48.821,48.824,12800000.0
2008-11-20 23:52:00,48.8,48.8,48.748,48.768,12800000.0
2008-11-20 23:53:00,48.764,48.764,48.757,48.758,14400000.0
2008-11-20 23:54:00,48.764,48.797,48.762,48.782,14400000.0
2008-11-20 23:55:00,48.79,48.817,48.788,48.817,12800000.0
2008-11-20 23:56:00,48.865,48.92,48.815,48.815,11200000.0
2008-11-20 23:57:00,48.895,48.902,48.882,48.882,13200000.0
2008-11-20 23:58:00,48.877,48.885,48.85,48.855,11200000.0
2008-11-20 23:59:00,48.859,48.866,48.835,48.835,14400000.0
2008-11-21 00:00:00,48.823,48.85,48.823,48.83,17600000.0
2008-11-21 00:01:00,48.829,48.83,48.822,48.825,12800000.0
2008-11-21 00:02:00,48.826,48.835,48.808,48.823,11200000.0
2008-11-21 00:03:00,48.818,48.818,48.798,48.798,12800000.0
2008-11-21 00:04:00,48.788,48.803,48.788,48.803,9600000.0
2008-11-21 00:05:00,48.784,48.789,48.77,48.789,11200000.0
2008-11-21 00:06:00,48.807,48.857,48.807,48.857,11200000.0
2008-11-21 00:07:00,48.871,48.896,48.871,48.895,12800000.0
2008-11-21 00:08:00,49.024,49.024,48.918,48.918,12800000.0
2008-11-21 00:09:00,48.918,48.946,48.918,48.941,12800000.0
2008-11-21 00:10:00,48.958,48.962,48.926,48.936,12800000.0
2008-11-21 00:11:00,48.929,48.949,48.928,48.949,16000000.0
2008-11-21 00:12:00,48.951,48.954,48.948,48.948,12800000.0
2008-11-21 00:13:00,48.957,48.957,48.935,48.95,12800000.0
2008-11-21 00:14:00,48.952,48.952,48.938,48.938,14400000.0
2008-11-21 00:15:00,48.942,48.995,48.942,48.995,28800000.0
2008-11-21 00:16:00,49.0,49.024,49.0,49.024,14800000.0
2008-11-21 00:17:00,49.044,49.088,49.042,49.088,17600000.0
2008-11-21 00:18:00,49.115,49.143,49.115,49.138,13200000.0
2008-11-21 00:19:00,49.12,49.12,49.098,49.098,12800000.0
2008-11-21 00:20:00,49.095,49.101,49.088,49.088,17000000.0
2008-11-21 00:21:00,49.099,49.111,49.098,49.111,12200000.0
2008-11-21 00:22:00,49.086,49.105,49.086,49.091,17600000.0
2008-11-21 00:23:00,49.098,49.119,49.098,49.119,8000000.0
2008-11-21 00:24:00,49.144,49.159,49.136,49.159,14400000.0
2008-11-21 00:25:00,49.14,49.149,49.123,49.149,16000000.0
2008-11-21 00:26:00,49.163,49.186,49.163,49.184,12800000.0
2008-11-21 00:27:00,49.161,49.161,49.112,49.112,17600000.0
2008-11-21 00:28:00,49.103,49.183,49.103,49.183,32000000.0
2008-11-21 00:29:00,49.177,49.178,49.162,49.17,12800000.0
2008-11-21 00:30:00,49.113,49.119,49.107,49.117,11200000.0
2008-11-21 00:31:00,49.072,49.072,49.021,49.031,11200000.0
2008-11-21 00:32:00,48.926,48.938,48.907,48.927,12800000.0
2008-11-21 00:33:00,49.01,49.063,49.001,49.001,12800000.0
2008-11-21 00:34:00,48.986,49.007,48.986,49.007,19200000.0
2008-11-21 00:35:00,48.989,48.994,48.982,48.99,28800000.0
2008-11-21 00:36:00,48.976,48.976,48.951,48.951,17600000.0
2008-11-21 00:37:00,48.974,48.986,48.973,48.976,12800000.0
2008-11-21 00:38:00,48.973,48.974,48.96,48.96,17600000.0
2008-11-21 00:39:00,48.966,48.971,48.965,48.967,12800000.0
2008-11-21 00:40:00,48.977,48.994,48.977,48.994,16400000.0
2008-11-21 00:41:00,49.004,49.018,49.004,49.014,12800000.0
2008-11-21 00:42:00,49.008,49.014,48.988,48.992,12800000.0
2008-11-21 00:43:00,48.956,48.986,48.956,48.986,11200000.0
2008-11-21 00:44:00,49.0,49.005,48.985,49.001,17600000.0
2008-11-21 00:45:00,49.014,49.015,48.999,49.001,11200000.0
2008-11-21 00:46:00,49.02,49.036,49.02,49.032,14400000.0
2008-11-21 00:47:00,49.02,49.026,49.011,49.025,12800000.0
2008-11-21 00:48:00,49.015,49.037,49.01,49.031,12800000.0
2008-11-21 00:49:00,49.027,49.041,49.027,49.039,16000000.0
2008-11-21 00:50:00,49.047,49.049,49.034,49.034,10600000.0
2008-11-21 00:51:00,49.031,49.037,49.026,49.032,17600000.0
2008-11-21 00:52:00,48.998,49.01,48.965,48.965,11200000.0
2008-11-21 00:53:00,49.025,49.036,49.025,49.036,17000000.0
2008-11-21 00:54:00,49.033,49.041,49.033,49.041,17600000.0
2008-11-21 00:55:00,49.045,49.065,49.045,49.061,29200000.0
2008-11-21 00:56:00,49.078,49.102,49.078,49.082,12800000.0
2008-11-21 00:57:00,49.08,49.08,49.059,49.059,12800000.0
2008-11-21 00:58:00,49.074,49.105,49.074,49.105,12800000.0
2008-11-21 00:59:00,49.129,49.155,49.129,49.138,11200000.0
2008-11-21 01:00:00,49.117,49.117,49.091,49.091,15400000.0
2008-11-21 01:01:00,49.073,49.082,49.061,49.081,11200000.0
2008-11-21 01:02:00,49.076,49.078,49.066,49.078,11200000.0
2008-11-21 01:03:00,49.084,49.105,49.073,49.105,22400000.0
2008-11-21 01:04:00,49.115,49.115,49.086,49.091,12800000.0
2008-11-21 01:05:00,49.121,49.18,49.121,49.18,12800000.0
2008-11-21 01:06:00,49.199,49.21,49.122,49.21,12200000.0
2008-11-21 01:07:00,49.211,49.211,49.161,49.161,11200000.0
2008-11-21 01:08:00,49.177,49.18,49.167,49.172,16000000.0
2008-11-21 01:09:00,49.173,49.189,49.173,49.189,16000000.0
2008-11-21 01:10:00,49.195,49.237,49.195,49.237,16000000.0
2008-11-21 01:11:00,49.254,49.276,49.254,49.276,11200000.0
2008-11-21 01:12:00,49.294,49.307,49.294,49.297,8000000.0
2008-11-21 01:13:00,49.286,49.286,49.236,49.236,18000000.0
2008-11-21 01:14:00,49.222,49.25,49.22,49.25,9600000.0
2008-11-21 01:15:00,49.26,49.282,49.251,49.251,17600000.0
2008-11-21 01:16:00,49.274,49.277,49.246,49.246,25000000.0
2008-11-21 01:17:00,49.225,49.231,49.223,49.225,12800000.0
2008-11-21 01:18:00,49.251,49.252,49.242,49.247,12800000.0
2008-11-21 01:19:00,49.268,49.285,49.268,49.275,11200000.0
2008-11-21 01:20:00,49.266,49.267,49.251,49.251,19200000.0
2008-11-21 01:21:00,49.256,49.268,49.256,49.26,11200000.0
2008-11-21 01:22:00,49.263,49.282,49.261,49.282,12800000.0
2008-11-21 01:23:00,49.32,49.363,49.32,49.363,15400000.0
2008-11-21 01:24:00,49.343,49.343,49.303,49.303,13200000.0
2008-11-21 01:25:00,49.313,49.313,49.304,49.309,10600000.0
2008-11-21 01:26:00,49.303,49.304,49.282,49.282,11200000.0
2008-11-21 01:27:00,49.28,49.28,49.202,49.202,16000000.0
2008-11-21 01:28:00,49.122,49.179,49.122,49.179,13800000.0
2008-11-21 01:29:00,49.183,49.184,49.178,49.183,16000000.0
2008-11-21 01:30:00,49.179,49.182,49.178,49.181,11200000.0
2008-11-21 01:31:00,49.151,49.165,49.15,49.15,16000000.0
2008-11-21 01:32:00,49.119,49.119,49.004,49.005,12800000.0
2008-11-21 01:33:00,48.996,48.999,48.961,48.961,11200000.0
2008-11-21 01:34:00,48.983,49.006,48.983,49.005,24400000.0
2008-11-21 01:35:00,48.974,48.974,48.929,48.929,12800000.0
2008-11-21 01:36:00,48.898,48.903,48.886,48.897,11200000.0
2008-11-21 01:37:00,48.877,48.928,48.877,48.927,16000000.0
2008-11-21 01:38:00,48.935,48.937,48.918,48.924,17600000.0
2008-11-21 01:39:00,48.913,48.913,48.897,48.897,14400000.0
2008-11-21 01:40:00,48.862,48.862,48.761,48.761,9600000.0
2008-11-21 01:41:00,48.747,48.769,48.747,48.769,12800000.0
2008-11-21 01:42:00,48.776,48.777,48.77,48.777,11200000.0
2008-11-21 01:43:00,48.789,48.804,48.771,48.771,17000000.0
2008-11-21 01:44:00,48.76,48.789,48.76,48.789,11200000.0
2008-11-21 01:45:00,48.804,48.824,48.804,48.824,12800000.0
2008-11-21 01:46:00,48.784,48.809,48.772,48.809,16000000.0
2008-11-21 01:47:00,48.797,48.797,48.725,48.726,12800000.0
2008-11-21 01:48:00,48.727,48.808,48.727,48.808,12800000.0
2008-11-21 01:49:00,48.813,48.813,48.801,48.811,12800000.0
2008-11-21 01:50:00,48.785,48.849,48.785,48.849,14800000.0
2008-11-21 01:51:00,48.92,48.923,48.9,48.908,17600000.0
2008-11-21 01:52:00,48.91,48.919,48.909,48.919,20800000.0
2008-11-21 01:53:00,48.913,48.928,48.913,48.928,17600000.0
2008-11-21 01:54:00,48.931,48.94,48.931,48.936,12800000.0
2008-11-21 01:55:00,48.952,48.958,48.943,48.951,11200000.0
2008-11-21 01:56:00,48.95,48.95,48.944,48.95,12800000.0
2008-11-21 01:57:00,48.931,49.02,48.93,49.02,19200000.0
2008-11-21 01:58:00,49.03,49.03,49.009,49.009,11200000.0
2008-11-21 01:59:00,48.991,48.991,48.954,48.954,11200000.0
2008-11-21 02:00:00,48.945,48.947,48.923,48.923,13200000.0
2008-11-21 02:01:00,48.925,48.934,48.92,48.934,18000000.0
2008-11-21 02:02:00,48.967,49.043,48.967,49.029,11200000.0
2008-11-21 02:03:00,48.978,48.978,48.955,48.957,16000000.0
2008-11-21 02:04:00,48.968,49.001,48.968,49.001,11200000.0
2008-11-21 02:05:00,49.042,49.062,49.042,49.062,12800000.0
2008-11-21 02:06:00,49.088,49.198,49.088,49.198,14400000.0
2008-11-21 02:07:00,49.211,49.231,49.204,49.231,12800000.0
2008-11-21 02:08:00,49.271,49.271,49.246,49.255,17600000.0
2008-11-21 02:09:00,49.249,49.261,49.247,49.255,16000000.0
2008-11-21 02:10:00,49.252,49.324,49.252,49.277,16000000.0
2008-11-21 02:11:00,49.305,49.399,49.305,49.399,12800000.0
2008-11-21 02:12:00,49.406,49.41,49.369,49.396,17000000.0
2008-11-21 02:13:00,49.358,49.358,49.325,49.325,11200000.0
2008-11-21 02:14:00,49.283,49.283,49.269,49.27,11200000.0
2008-11-21 02:15:00,49.217,49.217,49.191,49.191,11200000.0
2008-11-21 02:16:00,49.193,49.219,49.193,49.217,12000000.0
2008-11-21 02:17:00,49.215,49.215,49.185,49.187,11200000.0
2008-11-21 02:18:00,49.162,49.174,49.162,49.174,12800000.0
2008-11-21 02:19:00,49.157,49.157,49.128,49.142,12800000.0
2008-11-21 02:20:00,49.158,49.197,49.095,49.171,12800000.0
2008-11-21 02:21:00,49.146,49.165,49.146,49.159,17600000.0
2008-11-21 02:22:00,49.161,49.162,49.15,49.155,14400000.0
2008-11-21 02:23:00,49.154,49.163,49.152,49.152,12800000.0
2008-11-21 02:24:00,49.144,49.149,49.14,49.14,11200000.0
2008-11-21 02:25:00,49.127,49.127,49.112,49.112,17600000.0
2008-11-21 02:26:00,49.114,49.126,49.102,49.111,12800000.0
2008-11-21 02:27:00,49.114,49.146,49.114,49.146,11200000.0
2008-11-21 02:28:00,49.085,49.09,49.07,49.09,12800000.0
2008-11-21 02:29:00,49.08,49.091,49.08,49.089,11200000.0
2008-11-21 02:30:00,49.113,49.13,49.113,49.13,12800000.0
2008-11-21 02:31:00,49.132,49.149,49.13,49.149,17600000.0
2008-11-21 02:32:00,49.153,49.168,49.153,49.163,11200000.0
2008-11-21 02:33:00,49.169,49.185,49.153,49.185,11200000.0
2008-11-21 02:34:00,49.183,49.202,49.176,49.179,14400000.0
2008-11-21 02:35:00,49.187,49.202,49.187,49.198,12800000.0
2008-11-21 02:36:00,49.179,49.184,49.178,49.182,12800000.0
2008-11-21 02:37:00,49.178,49.18,49.165,49.171,12800000.0
2008-11-21 02:38:00,49.183,49.2,49.181,49.195,17600000.0
2008-11-21 02:39:00,49.209,49.224,49.209,49.222,16000000.0
2008-11-21 02:40:00,49.21,49.214,49.203,49.205,16000000.0
2008-11-21 02:41:00,49.193,49.213,49.193,49.213,11200000.0
2008-11-21 02:42:00,49.214,49.214,49.204,49.214,11200000.0
2008-11-21 02:43:00,49.203,49.214,49.194,49.194,11200000.0
2008-11-21 02:44:00,49.226,49.23,49.217,49.224,11200000.0
2008-11-21 02:45:00,49.238,49.255,49.238,49.255,11200000.0
2008-11-21 02:46:00,49.254,49.258,49.248,49.258,11200000.0
2008-11-21 02:47:00,49.258,49.271,49.257,49.266,12800000.0
2008-11-21 02:48:00,49.255,49.255,49.148,49.148,11200000.0
2008-11-21 02:49:00,49.228,49.239,49.22,49.239,17000000.0
2008-11-21 02:50:00,49.25,49.261,49.239,49.261,12800000.0
2008-11-21 02:51:00,49.295,49.315,49.289,49.315,11200000.0
2008-11-21 02:52:00,49.319,49.324,49.317,49.322,11600000.0
2008-11-21 02:53:00,49.334,49.347,49.332,49.345,11200000.0
2008-11-21 02:54:00,49.343,49.343,49.303,49.303,12800000.0
2008-11-21 02:55:00,49.288,49.292,49.274,49.274,11200000.0
2008-11-21 02:56:00,49.253,49.271,49.253,49.255,11200000.0
2008-11-21 02:57:00,49.238,49.238,49.211,49.216,11200000.0
2008-11-21 02:58:00,49.202,49.206,49.139,49.139,11200000.0
2008-11-21 02:59:00,49.188,49.188,49.146,49.146,11200000.0
2008-11-21 03:00:00,49.125,49.125,49.089,49.11,12800000.0
2008-11-21 03:01:00,49.113,49.137,49.113,49.137,11200000.0
2008-11-21 03:02:00,49.142,49.158,49.142,49.158,17600000.0
2008-11-21 03:03:00,49.175,49.196,49.175,49.196,14400000.0
2008-11-21 03:04:00,49.217,49.253,49.217,49.253,11200000.0
2008-11-21 03:05:00,49.245,49.249,49.239,49.24,16000000.0
2008-11-21 03:06:00,49.227,49.27,49.227,49.27,15400000.0
2008-11-21 03:07:00,49.26,49.268,49.254,49.268,14400000.0
2008-11-21 03:08:00,49.263,49.298,49.26,49.298,11200000.0
2008-11-21 03:09:00,49.294,49.294,49.25,49.25,11200000.0
2008-11-21 03:10:00,49.25,49.278,49.247,49.278,16000000.0
2008-11-21 03:11:00,49.283,49.325,49.283,49.325,11200000.0
2008-11-21 03:12:00,49.319,49.319,49.297,49.298,11600000.0
2008-11-21 03:13:00,49.301,49.312,49.301,49.309,16000000.0
2008-11-21 03:14:00,49.306,49.316,49.3,49.315,16000000.0
2008-11-21 03:15:00,49.32,49.32,49.314,49.314,9600000.0
2008-11-21 03:16:00,49.301,49.301,49.276,49.276,12800000.0
2008-11-21 03:17:00,49.294,49.294,49.256,49.269,11200000.0
2008-11-21 03:18:00,49.26,49.273,49.259,49.259,11200000.0
2008-11-21 03:19:00,49.266,49.281,49.253,49.281,12800000.0
2008-11-21 03:20:00,49.281,49.294,49.281,49.294,11200000.0
2008-11-21 03:21:00,49.292,49.292,49.278,49.285,14400000.0
2008-11-21 03:22:00,49.302,49.305,49.301,49.305,14400000.0
2008-11-21 03:23:00,49.303,49.305,49.29,49.305,12800000.0
2008-11-21 03:24:00,49.313,49.324,49.313,49.324,11200000.0
2008-11-21 03:25:00,49.313,49.32,49.313,49.313,18400000.0
2008-11-21 03:26:00,49.314,49.317,49.296,49.317,11200000.0
2008-11-21 03:27:00,49.308,49.32,49.308,49.318,13800000.0
2008-11-21 03:28:00,49.324,49.331,49.324,49.329,12800000.0
2008-11-21 03:29:00,49.324,49.344,49.324,49.34,12200000.0
2008-11-21 03:30:00,49.339,49.346,49.339,49.341,14800000.0
2008-11-21 03:31:00,49.318,49.325,49.318,49.325,13200000.0
2008-11-21 03:32:00,49.319,49.352,49.314,49.352,12800000.0
2008-11-21 03:33:00,49.354,49.354,49.343,49.347,11200000.0
2008-11-21 03:34:00,49.334,49.334,49.32,49.332,11200000.0
2008-11-21 03:35:00,49.347,49.347,49.324,49.33,17600000.0
2008-11-21 03:36:00,49.325,49.325,49.301,49.325,12800000.0
2008-11-21 03:37:00,49.342,49.342,49.33,49.33,17600000.0
2008-11-21 03:38:00,49.345,49.429,49.345,49.429,11200000.0
2008-11-21 03:39:00,49.465,49.479,49.411,49.474,14400000.0
2008-11-21 03:40:00,49.49,49.493,49.49,49.492,11200000.0
2008-11-21 03:41:00,49.472,49.472,49.43,49.43,11200000.0
2008-11-21 03:42:00,49.431,49.464,49.431,49.464,12800000.0
2008-11-21 03:43:00,49.458,49.458,49.45,49.456,11200000.0
2008-11-21 03:44:00,49.465,49.477,49.465,49.477,10600000.0
2008-11-21 03:45:00,49.474,49.476,49.463,49.463,11200000.0
2008-11-21 03:46:00,49.463,49.47,49.455,49.468,12200000.0
2008-11-21 03:47:00,49.482,49.485,49.477,49.483,11200000.0
2008-11-21 03:48:00,49.477,49.477,49.471,49.475,11200000.0
2008-11-21 03:49:00,49.474,49.474,49.461,49.47,12800000.0
2008-11-21 03:50:00,49.457,49.457,49.425,49.425,12800000.0
2008-11-21 03:51:00,49.421,49.476,49.421,49.476,12200000.0
2008-11-21 03:52:00,49.476,49.476,49.457,49.457,16000000.0
2008-11-21 03:53:00,49.452,49.452,49.424,49.432,11200000.0
2008-11-21 03:54:00,49.429,49.451,49.429,49.451,13200000.0
2008-11-21 03:55:00,49.446,49.446,49.412,49.421,14400000.0
2008-11-21 03:56:00,49.407,49.407,49.397,49.403,11200000.0
2008-11-21 03:57:00,49.398,49.398,49.374,49.374,12800000.0
2008-11-21 03:58:00,49.38,49.389,49.38,49.388,11200000.0
2008-11-21 03:59:00,49.381,49.384,49.364,49.384,12800000.0
2008-11-21 04:00:00,49.404,49.411,49.394,49.4,14400000.0
2008-11-21 04:01:00,49.418,49.429,49.418,49.424,11200000.0
2008-11-21 04:02:00,49.415,49.422,49.41,49.422,12800000.0
2008-11-21 04:03:00,49.419,49.427,49.419,49.421,12800000.0
2008-11-21 04:04:00,49.418,49.433,49.418,49.421,12800000.0
2008-11-21 04:05:00,49.418,49.421,49.417,49.417,11200000.0
2008-11-21 04:06:00,49.412,49.42,49.396,49.416,14400000.0
2008-11-21 04:07:00,49.411,49.421,49.406,49.418,14400000.0
2008-11-21 04:08:00,49.44,49.463,49.44,49.463,12800000.0
2008-11-21 04:09:00,49.47,49.475,49.46,49.46,11200000.0
2008-11-21 04:10:00,49.457,49.477,49.457,49.468,17600000.0
2008-11-21 04:11:00,49.461,49.477,49.461,49.475,12800000.0
2008-11-21 04:12:00,49.456,49.468,49.437,49.468,12800000.0
2008-11-21 04:13:00,49.47,49.47,49.444,49.444,11200000.0
2008-11-21 04:14:00,49.443,49.453,49.437,49.446,16000000.0
2008-11-21 04:15:00,49.492,49.548,49.492,49.548,12800000.0
2008-11-21 04:16:00,49.551,49.615,49.544,49.615,11200000.0
2008-11-21 04:17:00,49.628,49.628,49.607,49.607,14400000.0
2008-11-21 04:18:00,49.598,49.6,49.587,49.587,14400000.0
2008-11-21 04:19:00,49.62,49.62,49.588,49.609,12800000.0
2008-11-21 04:20:00,49.63,49.637,49.619,49.623,12800000.0
2008-11-21 04:21:00,49.645,49.651,49.645,49.647,11200000.0
2008-11-21 04:22:00,49.675,49.725,49.675,49.725,16400000.0
2008-11-21 04:23:00,49.726,49.726,49.694,49.694,12800000.0
2008-11-21 04:24:00,49.69,49.697,49.69,49.69,12800000.0
2008-11-21 04:25:00,49.672,49.694,49.672,49.692,14400000.0
2008-11-21 04:26:00,49.706,49.706,49.699,49.699,12800000.0
2008-11-21 04:27:00,49.708,49.721,49.706,49.71,17600000.0
2008-11-21 04:28:00,49.716,49.723,49.714,49.723,11600000.0
2008-11-21 04:29:00,49.73,49.736,49.727,49.727,12800000.0
2008-11-21 04:30:00,49.706,49.716,49.706,49.711,11200000.0
2008-11-21 04:31:00,49.714,49.714,49.698,49.704,12800000.0
2008-11-21 04:32:00,49.692,49.692,49.643,49.656,16000000.0
2008-11-21 04:33:00,49.651,49.665,49.65,49.658,16000000.0
2008-11-21 04:34:00,49.65,49.65,49.546,49.645,11600000.0
2008-11-21 04:35:00,49.664,49.667,49.663,49.665,12800000.0
2008-11-21 04:36:00,49.661,49.68,49.661,49.68,11200000.0
2008-11-21 04:37:00,49.673,49.673,49.658,49.658,12800000.0
2008-11-21 04:38:00,49.664,49.68,49.664,49.675,12800000.0
2008-11-21 04:39:00,49.623,49.636,49.613,49.636,12200000.0
2008-11-21 04:40:00,49.63,49.643,49.63,49.641,12800000.0
2008-11-21 04:41:00,49.639,49.671,49.634,49.671,12800000.0
2008-11-21 04:42:00,49.676,49.687,49.67,49.67,17600000.0
2008-11-21 04:43:00,49.673,49.674,49.664,49.671,12800000.0
2008-11-21 04:44:00,49.673,49.681,49.673,49.681,12800000.0
2008-11-21 04:45:00,49.682,49.689,49.682,49.689,17600000.0
2008-11-21 04:46:00,49.696,49.708,49.693,49.708,14400000.0
2008-11-21 04:47:00,49.697,49.711,49.693,49.706,14400000.0
2008-11-21 04:48:00,49.707,49.707,49.603,49.603,17600000.0
2008-11-21 04:49:00,49.589,49.648,49.589,49.645,11200000.0
2008-11-21 04:50:00,49.651,49.655,49.643,49.655,11200000.0
2008-11-21 04:51:00,49.667,49.667,49.652,49.652,11200000.0
2008-11-21 04:52:00,49.658,49.658,49.643,49.646,12800000.0
2008-11-21 04:53:00,49.65,49.674,49.65,49.674,17600000.0
2008-11-21 04:54:00,49.673,49.673,49.647,49.657,11200000.0
2008-11-21 04:55:00,49.66,49.664,49.66,49.664,11200000.0
2008-11-21 04:56:00,49.674,49.709,49.674,49.709,17600000.0
2008-11-21 04:57:00,49.728,49.733,49.725,49.725,12800000.0
2008-11-21 04:58:00,49.709,49.709,49.689,49.696,11200000.0
2008-11-21 04:59:00,49.703,49.703,49.697,49.698,12800000.0
2008-11-21 05:00:00,49.691,49.691,49.67,49.68,11200000.0
2008-11-21 05:01:00,49.696,49.701,49.69,49.699,14400000.0
2008-11-21 05:02:00,49.698,49.698,49.679,49.679,11200000.0
2008-11-21 05:03:00,49.688,49.702,49.687,49.694,12800000.0
2008-11-21 05:04:00,49.682,49.707,49.682,49.707,12800000.0
2008-11-21 05:05:00,49.713,49.719,49.703,49.717,11200000.0
2008-11-21 05:06:00,49.723,49.723,49.716,49.716,11200000.0
2008-11-21 05:07:00,49.714,49.714,49.694,49.707,14400000.0
2008-11-21 05:08:00,49.715,49.72,49.711,49.712,12200000.0
2008-11-21 05:09:00,49.715,49.717,49.714,49.714,9600000.0
2008-11-21 05:10:00,49.718,49.722,49.709,49.712,11200000.0
2008-11-21 05:11:00,49.706,49.734,49.706,49.724,12800000.0
2008-11-21 05:12:00,49.733,49.738,49.729,49.734,12800000.0
2008-11-21 05:13:00,49.762,49.772,49.756,49.77,12800000.0
2008-11-21 05:14:00,49.783,49.802,49.783,49.802,12800000.0
2008-11-21 05:15:00,49.823,49.823,49.794,49.794,16000000.0
2008-11-21 05:16:00,49.795,49.805,49.792,49.792,11200000.0
2008-11-21 05:17:00,49.797,49.822,49.797,49.822,10600000.0
2008-11-21 05:18:00,49.818,49.82,49.809,49.814,12800000.0
2008-11-21 05:19:00,49.805,49.822,49.805,49.822,16000000.0
2008-11-21 05:20:00,49.848,49.882,49.848,49.882,11200000.0
2008-11-21 05:21:00,49.87,49.87,49.851,49.863,17600000.0
2008-11-21 05:22:00,49.866,49.866,49.853,49.861,16000000.0
2008-11-21 05:23:00,49.838,49.838,49.792,49.792,12800000.0
2008-11-21 05:24:00,49.791,49.83,49.784,49.83,12800000.0
2008-11-21 05:25:00,49.853,49.861,49.85,49.852,12800000.0
2008-11-21 05:26:00,49.839,49.841,49.832,49.836,12800000.0
2008-11-21 05:27:00,49.808,49.808,49.67,49.67,12800000.0
2008-11-21 05:28:00,49.655,49.656,49.643,49.652,11200000.0
2008-11-21 05:29:00,49.67,49.691,49.67,49.681,12800000.0
2008-11-21 05:30:00,49.698,49.716,49.698,49.711,14400000.0
2008-11-21 05:31:00,49.688,49.688,49.666,49.666,17600000.0
2008-11-21 05:32:00,49.653,49.665,49.653,49.655,9000000.0
2008-11-21 05:33:00,49.663,49.663,49.651,49.658,11200000.0
2008-11-21 05:34:00,49.66,49.68,49.66,49.68,17600000.0
2008-11-21 05:35:00,49.69,49.709,49.69,49.706,12800000.0
2008-11-21 05:36:00,49.718,49.719,49.702,49.707,12800000.0
2008-11-21 05:37:00,49.701,49.701,49.677,49.677,11200000.0
2008-11-21 05:38:00,49.67,49.67,49.642,49.648,12800000.0
2008-11-21 05:39:00,49.651,49.659,49.651,49.659,11200000.0
2008-11-21 05:40:00,49.658,49.658,49.644,49.65,15200000.0
2008-11-21 05:41:00,49.657,49.662,49.655,49.657,12800000.0
2008-11-21 05:42:00,49.652,49.664,49.65,49.654,11200000.0
2008-11-21 05:43:00,49.666,49.666,49.654,49.654,13200000.0
2008-11-21 05:44:00,49.632,49.656,49.632,49.656,12800000.0
2008-11-21 05:45:00,49.653,49.653,49.643,49.643,16000000.0
2008-11-21 05:46:00,49.642,49.666,49.642,49.666,16000000.0
2008-11-21 05:47:00,49.66,49.666,49.65,49.656,11200000.0
2008-11-21 05:48:00,49.645,49.645,49.618,49.618,14400000.0
2008-11-21 05:49:00,49.599,49.609,49.599,49.607,17600000.0
2008-11-21 05:50:00,49.605,49.608,49.597,49.597,11200000.0
2008-11-21 05:51:00,49.608,49.608,49.598,49.602,11200000.0
2008-11-21 05:52:00,49.616,49.686,49.616,49.686,12800000.0
2008-11-21 05:53:00,49.687,49.696,49.681,49.681,17600000.0
2008-11-21 05:54:00,49.692,49.762,49.692,49.762,12800000.0
2008-11-21 05:55:00,49.797,49.82,49.755,49.755,11200000.0
2008-11-21 05:56:00,49.805,49.805,49.789,49.797,11600000.0
2008-11-21 05:57:00,49.812,49.83,49.799,49.83,12800000.0
2008-11-21 05:58:00,49.841,49.85,49.837,49.85,12800000.0
2008-11-21 05:59:00,49.872,49.901,49.858,49.901,12800000.0
2008-11-21 06:00:00,49.902,49.915,49.902,49.908,14400000.0
2008-11-21 06:01:00,49.903,49.917,49.903,49.912,16000000.0
2008-11-21 06:02:00,49.902,49.902,49.862,49.865,12800000.0
2008-11-21 06:03:00,49.851,49.88,49.851,49.88,13200000.0
2008-11-21 06:04:00,49.881,49.933,49.881,49.933,11200000.0
2008-11-21 06:05:00,49.945,49.947,49.935,49.945,14400000.0
2008-11-21 06:06:00,49.94,49.955,49.926,49.926,17600000.0
2008-11-21 06:07:00,49.909,49.913,49.894,49.894,12800000.0
2008-11-21 06:08:00,49.875,49.886,49.786,49.886,12800000.0
2008-11-21 06:09:00,49.893,49.893,49.874,49.874,11200000.0
2008-11-21 06:10:00,49.878,49.889,49.872,49.889,14400000.0
2008-11-21 06:11:00,49.904,49.915,49.9,49.915,17600000.0
2008-11-21 06:12:00,49.911,49.921,49.91,49.921,12800000.0
2008-11-21 06:13:00,49.926,49.932,49.912,49.928,9600000.0
2008-11-21 06:14:00,49.928,49.976,49.928,49.976,14400000.0
2008-11-21 06:15:00,49.978,50.004,49.978,49.988,17600000.0
2008-11-21 06:16:00,50.015,50.085,50.015,50.085,17600000.0
2008-11-21 06:17:00,50.086,50.094,50.072,50.094,16000000.0
2008-11-21 06:18:00,50.114,50.188,50.113,50.188,14400000.0
2008-11-21 06:19:00,50.212,50.266,50.212,50.266,16000000.0
2008-11-21 06:20:00,50.304,50.317,50.301,50.307,12800000.0
2008-11-21 06:21:00,50.302,50.302,50.281,50.281,12800000.0
2008-11-21 06:22:00,50.305,50.314,50.299,50.313,12800000.0
2008-11-21 06:23:00,50.315,50.319,50.306,50.317,17600000.0
2008-11-21 06:24:00,50.31,50.341,50.31,50.341,11600000.0
2008-11-21 06:25:00,50.355,50.368,50.355,50.367,11200000.0
2008-11-21 06:26:00,50.353,50.361,50.332,50.332,11200000.0
2008-11-21 06:27:00,50.321,50.321,50.299,50.307,11200000.0
2008-11-21 06:28:00,50.303,50.303,50.29,50.296,11200000.0
2008-11-21 06:29:00,50.296,50.307,50.295,50.297,12800000.0
2008-11-21 06:30:00,50.294,50.321,50.294,50.297,12800000.0
2008-11-21 06:31:00,50.308,50.308,50.266,50.266,12800000.0
2008-11-21 06:32:00,50.243,50.243,50.219,50.219,11200000.0
2008-11-21 06:33:00,50.202,50.206,50.157,50.157,17600000.0
2008-11-21 06:34:00,50.123,50.123,50.112,50.112,11200000.0
2008-11-21 06:35:00,50.101,50.101,50.084,50.086,12800000.0
2008-11-21 06:36:00,50.075,50.079,50.064,50.078,8000000.0
2008-11-21 06:37:00,50.095,50.108,50.091,50.098,12800000.0
2008-11-21 06:38:00,50.094,50.099,50.092,50.097,9600000.0
2008-11-21 06:39:00,50.099,50.104,50.069,50.069,13200000.0
2008-11-21 06:40:00,50.067,50.092,50.067,50.092,12800000.0
2008-11-21 06:41:00,50.104,50.127,50.104,50.106,12800000.0
2008-11-21 06:42:00,50.091,50.098,50.081,50.098,12800000.0
2008-11-21 06:43:00,50.097,50.109,50.097,50.109,12800000.0
2008-11-21 06:44:00,50.105,50.111,50.094,50.101,18000000.0
2008-11-21 06:45:00,50.089,50.102,50.089,50.1,17600000.0
2008-11-21 06:46:00,50.078,50.078,49.98,49.98,11200000.0
2008-11-21 06:47:00,50.074,50.079,50.07,50.071,12800000.0
2008-11-21 06:48:00,50.021,50.084,50.021,50.084,12800000.0
2008-11-21 06:49:00,50.08,50.096,50.062,50.09,12800000.0
2008-11-21 06:50:00,50.095,50.106,50.095,50.104,12800000.0
2008-11-21 06:51:00,50.103,50.103,50.069,50.069,12800000.0
2008-11-21 06:52:00,50.059,50.059,49.985,50.041,12800000.0
2008-11-21 06:53:00,50.04,50.046,50.034,50.034,17600000.0
2008-11-21 06:54:00,50.026,50.032,50.023,50.029,14400000.0
2008-11-21 06:55:00,49.982,49.982,49.953,49.953,11200000.0
2008-11-21 06:56:00,49.928,49.939,49.888,49.939,12800000.0
2008-11-21 06:57:00,49.955,49.962,49.95,49.95,11200000.0
2008-11-21 06:58:00,49.953,49.968,49.953,49.968,17600000.0
2008-11-21 06:59:00,49.948,49.98,49.948,49.98,12800000.0
2008-11-21 07:00:00,49.975,49.975,49.878,49.956,14400000.0
2008-11-21 07:01:00,49.975,49.993,49.975,49.993,17600000.0
2008-11-21 07:02:00,50.022,50.061,50.022,50.061,11200000.0
2008-11-21 07:03:00,50.083,50.086,50.068,50.068,12800000.0
2008-11-21 07:04:00,50.063,50.063,50.038,50.038,12800000.0
2008-11-21 07:05:00,50.018,50.018,49.932,49.939,11200000.0
2008-11-21 07:06:00,49.916,49.948,49.916,49.944,12800000.0
2008-11-21 07:07:00,49.96,49.965,49.96,49.963,11200000.0
2008-11-21 07:08:00,49.953,49.953,49.935,49.946,11200000.0
2008-11-21 07:09:00,49.948,49.957,49.948,49.957,12800000.0
2008-11-21 07:10:00,49.949,49.949,49.922,49.935,11200000.0
2008-11-21 07:11:00,49.936,49.937,49.931,49.936,12800000.0
2008-11-21 07:12:00,49.932,49.942,49.929,49.942,11200000.0
2008-11-21 07:13:00,49.938,49.965,49.938,49.964,12800000.0
2008-11-21 07:14:00,49.975,49.981,49.963,49.98,11200000.0
2008-11-21 07:15:00,49.962,49.962,49.954,49.955,10000000.0
2008-11-21 07:16:00,49.971,49.976,49.968,49.974,17600000.0
2008-11-21 07:17:00,49.973,49.985,49.969,49.985,12800000.0
2008-11-21 07:18:00,49.979,49.98,49.976,49.977,14400000.0
2008-11-21 07:19:00,49.982,50.005,49.982,50.005,13200000.0
2008-11-21 07:20:00,50.019,50.031,50.012,50.031,16000000.0
2008-11-21 07:21:00,50.03,50.031,50.016,50.016,12800000.0
2008-11-21 07:22:00,50.013,50.019,50.012,50.018,17600000.0
2008-11-21 07:23:00,50.011,50.011,50.003,50.008,11200000.0
2008-11-21 07:24:00,50.01,50.024,50.007,50.007,16400000.0
2008-11-21 07:25:00,50.029,50.047,50.018,50.047,16000000.0
2008-11-21 07:26:00,50.052,50.065,50.05,50.058,16000000.0
2008-11-21 07:27:00,50.05,50.065,50.048,50.065,8000000.0
2008-11-21 07:28:00,50.063,50.088,50.062,50.088,14800000.0
2008-11-21 07:29:00,50.072,50.077,50.035,50.035,14400000.0
2008-11-21 07:30:00,50.076,50.094,50.075,50.094,12800000.0
2008-11-21 07:31:00,50.1,50.125,50.1,50.114,17600000.0
2008-11-21 07:32:00,50.127,50.177,50.122,50.177,12800000.0
2008-11-21 07:33:00,50.194,50.244,50.19,50.244,11200000.0
2008-11-21 07:34:00,50.271,50.318,50.271,50.318,12800000.0
2008-11-21 07:35:00,50.309,50.331,50.309,50.331,16000000.0
2008-11-21 07:36:00,50.337,50.359,50.297,50.297,16000000.0
2008-11-21 07:37:00,50.273,50.348,50.273,50.348,11200000.0
2008-11-21 07:38:00,50.338,50.34,50.317,50.34,11200000.0
2008-11-21 07:39:00,50.307,50.32,50.3,50.32,11200000.0
2008-11-21 07:40:00,50.348,50.401,50.348,50.401,11200000.0
2008-11-21 07:41:00,50.373,50.431,50.373,50.422,12800000.0
2008-11-21 07:42:00,50.402,50.44,50.396,50.44,12800000.0
2008-11-21 07:43:00,50.444,50.455,50.438,50.454,12800000.0
2008-11-21 07:44:00,50.461,50.469,50.454,50.469,10600000.0
2008-11-21 07:45:00,50.475,50.502,50.475,50.502,11200000.0
2008-11-21 07:46:00,50.532,50.57,50.532,50.57,11200000.0
2008-11-21 07:47:00,50.575,50.589,50.575,50.577,14400000.0
2008-11-21 07:48:00,50.6,50.604,50.592,50.592,14400000.0
2008-11-21 07:49:00,50.568,50.568,50.558,50.559,17600000.0
2008-11-21 07:50:00,50.572,50.572,50.558,50.572,16000000.0
2008-11-21 07:51:00,50.578,50.587,50.562,50.564,12800000.0
2008-11-21 07:52:00,50.55,50.55,50.422,50.422,16000000.0
2008-11-21 07:53:00,50.408,50.415,50.407,50.414,12800000.0
2008-11-21 07:54:00,50.399,50.414,50.399,50.414,12800000.0
2008-11-21 07:55:00,50.407,50.407,50.386,50.4,12800000.0
2008-11-21 07:56:00,50.403,50.408,50.379,50.379,16000000.0
2008-11-21 07:57:00,50.376,50.397,50.376,50.396,11200000.0
2008-11-21 07:58:00,50.395,50.425,50.395,50.425,11200000.0
2008-11-21 07:59:00,50.416,50.424,50.407,50.424,12800000.0
2008-11-21 08:00:00,50.393,50.393,50.36,50.36,14400000.0
2008-11-21 08:01:00,50.363,50.367,50.344,50.344,13800000.0
2008-11-21 08:02:00,50.337,50.337,50.298,50.298,12800000.0
2008-11-21 08:03:00,50.317,50.331,50.317,50.329,11200000.0
2008-11-21 08:04:00,50.324,50.334,50.323,50.333,11200000.0
2008-11-21 08:05:00,50.313,50.313,50.29,50.295,14800000.0
2008-11-21 08:06:00,50.295,50.315,50.294,50.312,17600000.0
2008-11-21 08:07:00,50.331,50.347,50.326,50.347,11200000.0
2008-11-21 08:08:00,50.348,50.355,50.335,50.355,12800000.0
2008-11-21 08:09:00,50.366,50.382,50.358,50.358,12800000.0
2008-11-21 08:10:00,50.333,50.361,50.333,50.342,12800000.0
2008-11-21 08:11:00,50.344,50.351,50.338,50.351,11200000.0
2008-11-21 08:12:00,50.355,50.371,50.355,50.359,16000000.0
2008-11-21 08:13:00,50.355,50.355,50.344,50.345,11200000.0
2008-11-21 08:14:00,50.349,50.349,50.334,50.341,11200000.0
2008-11-21 08:15:00,50.319,50.319,50.262,50.271,16000000.0
2008-11-21 08:16:00,50.267,50.28,50.267,50.28,11000000.0
2008-11-21 08:17:00,50.29,50.333,50.29,50.333,12800000.0
2008-11-21 08:18:00,50.346,50.354,50.346,50.346,12800000.0
2008-11-21 08:19:00,50.323,50.323,50.293,50.295,14400000.0
2008-11-21 08:20:00,50.293,50.304,50.293,50.302,11200000.0
2008-11-21 08:21:00,50.307,50.307,50.288,50.297,9600000.0
2008-11-21 08:22:00,50.307,50.307,50.29,50.294,11200000.0
2008-11-21 08:23:00,50.306,50.306,50.283,50.283,11200000.0
2008-11-21 08:24:00,50.292,50.383,50.292,50.383,17600000.0
2008-11-21 08:25:00,50.363,50.413,50.362,50.407,12800000.0
2008-11-21 08:26:00,50.427,50.456,50.427,50.456,12800000.0
2008-11-21 08:27:00,50.46,50.486,50.455,50.48,12800000.0
2008-11-21 08:28:00,50.521,50.559,50.521,50.559,17600000.0
2008-11-21 08:29:00,50.574,50.574,50.551,50.551,14400000.0
2008-11-21 08:30:00,50.534,50.537,50.52,50.52,11600000.0
2008-11-21 08:31:00,50.512,50.524,50.512,50.514,12800000.0
2008-11-21 08:32:00,50.497,50.52,50.497,50.52,10600000.0
2008-11-21 08:33:00,50.525,50.526,50.518,50.518,11200000.0
2008-11-21 08:34:00,50.527,50.533,50.525,50.525,17600000.0
2008-11-21 08:35:00,50.542,50.542,50.512,50.512,17600000.0
2008-11-21 08:36:00,50.518,50.527,50.512,50.527,17600000.0
2008-11-21 08:37:00,50.534,50.534,50.523,50.528,11200000.0
2008-11-21 08:38:00,50.539,50.557,50.529,50.546,15400000.0
2008-11-21 08:39:00,50.542,50.581,50.542,50.581,16000000.0
2008-11-21 08:40:00,50.589,50.589,50.58,50.586,16000000.0
2008-11-21 08:41:00,50.59,50.602,50.585,50.585,17600000.0
2008-11-21 08:42:00,50.603,50.607,50.601,50.606,12800000.0
2008-11-21 08:43:00,50.607,50.619,50.601,50.617,12800000.0
2008-11-21 08:44:00,50.639,50.639,50.628,50.628,12800000.0
2008-11-21 08:45:00,50.631,50.635,50.61,50.61,16000000.0
2008-11-21 08:46:00,50.607,50.613,50.604,50.612,11200000.0
2008-11-21 08:47:00,50.596,50.596,50.569,50.572,11600000.0
2008-11-21 08:48:00,50.56,50.563,50.558,50.562,12800000.0
2008-11-21 08:49:00,50.56,50.56,50.485,50.485,17000000.0
2008-11-21 08:50:00,50.497,50.514,50.49,50.51,12800000.0
2008-11-21 08:51:00,50.515,50.529,50.51,50.529,17000000.0
2008-11-21 08:52:00,50.544,50.547,50.534,50.547,11200000.0
2008-11-21 08:53:00,50.545,50.554,50.543,50.553,16000000.0
2008-11-21 08:54:00,50.548,50.571,50.548,50.565,14400000.0
2008-11-21 08:55:00,50.567,50.567,50.52,50.52,16000000.0
2008-11-21 08:56:00,50.539,50.547,50.536,50.547,12800000.0
2008-11-21 08:57:00,50.56,50.574,50.56,50.574,11200000.0
2008-11-21 08:58:00,50.57,50.589,50.57,50.588,12800000.0
2008-11-21 08:59:00,50.606,50.606,50.549,50.549,12800000.0
2008-11-21 09:00:00,50.493,50.494,50.47,50.478,17600000.0
2008-11-21 09:01:00,50.483,50.484,50.477,50.478,11200000.0
2008-11-21 09:02:00,50.498,50.507,50.493,50.496,11200000.0
2008-11-21 09:03:00,50.495,50.497,50.478,50.492,15400000.0
2008-11-21 09:04:00,50.48,50.503,50.48,50.503,11600000.0
2008-11-21 09:05:00,50.505,50.512,50.501,50.501,11200000.0
2008-11-21 09:06:00,50.504,50.532,50.504,50.532,12800000.0
2008-11-21 09:07:00,50.538,50.538,50.531,50.535,12800000.0
2008-11-21 09:08:00,50.534,50.55,50.531,50.55,12800000.0
2008-11-21 09:09:00,50.547,50.558,50.542,50.555,18000000.0
2008-11-21 09:10:00,50.554,50.557,50.55,50.55,13200000.0
2008-11-21 09:11:00,50.558,50.558,50.547,50.558,12800000.0
2008-11-21 09:12:00,50.535,50.552,50.535,50.547,12800000.0
2008-11-21 09:13:00,50.547,50.557,50.547,50.55,11200000.0
2008-11-21 09:14:00,50.554,50.564,50.554,50.564,11600000.0
2008-11-21 09:15:00,50.566,50.573,50.565,50.571,11200000.0
2008-11-21 09:16:00,50.577,50.582,50.575,50.579,12800000.0
2008-11-21 09:17:00,50.559,50.559,50.54,50.54,10600000.0
2008-11-21 09:18:00,50.515,50.545,50.515,50.545,14400000.0
2008-11-21 09:19:00,50.573,50.581,50.563,50.563,12800000.0
2008-11-21 09:20:00,50.564,50.61,50.564,50.61,16000000.0
2008-11-21 09:21:00,50.61,50.619,50.61,50.612,11200000.0
2008-11-21 09:22:00,50.618,50.636,50.607,50.607,17600000.0
2008-11-21 09:23:00,50.577,50.588,50.573,50.575,12800000.0
2008-11-21 09:24:00,50.562,50.562,50.546,50.553,12800000.0
2008-11-21 09:25:00,50.541,50.558,50.539,50.558,12800000.0
2008-11-21 09:26:00,50.561,50.563,50.548,50.56,11200000.0
2008-11-21 09:27:00,50.557,50.565,50.557,50.558,11200000.0
2008-11-21 09:28:00,50.553,50.564,50.553,50.561,12800000.0
2008-11-21 09:29:00,50.567,50.584,50.567,50.584,11200000.0
2008-11-21 09:30:00,50.628,50.64,50.6,50.6,12800000.0
2008-11-21 09:31:00,50.578,50.594,50.578,50.591,12800000.0
2008-11-21 09:32:00,50.561,50.568,50.547,50.552,14400000.0
2008-11-21 09:33:00,50.568,50.574,50.564,50.571,12800000.0
2008-11-21 09:34:00,50.556,50.556,50.51,50.51,11200000.0
2008-11-21 09:35:00,50.491,50.503,50.491,50.501,12800000.0
2008-11-21 09:36:00,50.507,50.537,50.507,50.524,16000000.0
2008-11-21 09:37:00,50.53,50.537,50.473,50.514,16000000.0
2008-11-21 09:38:00,50.503,50.505,50.476,50.484,11200000.0
2008-11-21 09:39:00,50.482,50.502,50.482,50.502,12800000.0
2008-11-21 09:40:00,50.506,50.519,50.492,50.492,15400000.0
2008-11-21 09:41:00,50.481,50.482,50.472,50.472,11200000.0
2008-11-21 09:42:00,50.474,50.475,50.44,50.443,11200000.0
2008-11-21 09:43:00,50.405,50.405,50.394,50.395,12800000.0
2008-11-21 09:44:00,50.409,50.417,50.408,50.408,8000000.0
2008-11-21 09:45:00,50.424,50.442,50.423,50.423,12800000.0
2008-11-21 09:46:00,50.416,50.416,50.367,50.367,11600000.0
2008-11-21 09:47:00,50.374,50.383,50.364,50.383,12800000.0
2008-11-21 09:48:00,50.42,50.455,50.42,50.453,11200000.0
2008-11-21 09:49:00,50.483,50.518,50.483,50.518,12800000.0
2008-11-21 09:50:00,50.564,50.606,50.564,50.606,16400000.0
2008-11-21 09:51:00,50.613,50.648,50.613,50.647,16000000.0
2008-11-21 09:52:00,50.644,50.654,50.641,50.652,11200000.0
2008-11-21 09:53:00,50.648,50.664,50.647,50.647,12800000.0
2008-11-21 09:54:00,50.65,50.7,50.65,50.7,17600000.0
2008-11-21 09:55:00,50.688,50.688,50.614,50.614,11200000.0
2008-11-21 09:56:00,50.62,50.626,50.6,50.6,13200000.0
2008-11-21 09:57:00,50.603,50.643,50.603,50.641,17600000.0
2008-11-21 09:58:00,50.661,50.703,50.592,50.703,17600000.0
2008-11-21 09:59:00,50.691,50.691,50.671,50.672,17600000.0
2008-11-21 10:00:00,50.666,50.672,50.632,50.632,11200000.0
2008-11-21 10:01:00,50.64,50.653,50.64,50.647,12800000.0
2008-11-21 10:02:00,50.658,50.664,50.655,50.664,16000000.0
2008-11-21 10:03:00,50.664,50.666,50.63,50.63,11200000.0
2008-11-21 10:04:00,50.616,50.638,50.604,50.638,12800000.0
2008-11-21 10:05:00,50.665,50.669,50.657,50.657,8000000.0
2008-11-21 10:06:00,50.679,50.68,50.666,50.667,17600000.0
2008-11-21 10:07:00,50.671,50.671,50.607,50.612,12200000.0
2008-11-21 10:08:00,50.611,50.628,50.611,50.626,10600000.0
2008-11-21 10:09:00,50.602,50.602,50.56,50.564,12800000.0
2008-11-21 10:10:00,50.573,50.583,50.565,50.583,11200000.0
2008-11-21 10:11:00,50.578,50.578,50.561,50.561,11200000.0
2008-11-21 10:12:00,50.55,50.565,50.535,50.565,12800000.0
2008-11-21 10:13:00,50.571,50.571,50.562,50.57,12800000.0
2008-11-21 10:14:00,50.571,50.595,50.571,50.589,11200000.0
2008-11-21 10:15:00,50.594,50.629,50.594,50.628,12800000.0
2008-11-21 10:16:00,50.612,50.644,50.612,50.644,12800000.0
2008-11-21 10:17:00,50.644,50.644,50.627,50.631,11200000.0
2008-11-21 10:18:00,50.64,50.652,50.629,50.649,11200000.0
2008-11-21 10:19:00,50.647,50.671,50.647,50.671,11200000.0
2008-11-21 10:20:00,50.651,50.651,50.627,50.627,17600000.0
2008-11-21 10:21:00,50.634,50.65,50.634,50.645,8000000.0
2008-11-21 10:22:00,50.631,50.637,50.62,50.624,11200000.0
2008-11-21 10:23:00,50.629,50.637,50.629,50.633,11200000.0
2008-11-21 10:24:00,50.628,50.642,50.628,50.641,12200000.0
2008-11-21 10:25:00,50.644,50.644,50.623,50.634,11200000.0
2008-11-21 10:26:00,50.641,50.651,50.641,50.647,12800000.0
2008-11-21 10:27:00,50.647,50.67,50.647,50.67,11200000.0
2008-11-21 10:28:00,50.687,50.693,50.685,50.685,12800000.0
2008-11-21 10:29:00,50.689,50.699,50.689,50.699,11200000.0
2008-11-21 10:30:00,50.672,50.684,50.645,50.645,12800000.0
2008-11-21 10:31:00,50.651,50.655,50.64,50.655,12800000.0
2008-11-21 10:32:00,50.657,50.692,50.657,50.692,17600000.0
2008-11-21 10:33:00,50.706,50.707,50.693,50.693,11200000.0
2008-11-21 10:34:00,50.684,50.684,50.674,50.674,11600000.0
2008-11-21 10:35:00,50.672,50.675,50.665,50.672,11200000.0
2008-11-21 10:36:00,50.679,50.689,50.679,50.689,11200000.0
2008-11-21 10:37:00,50.706,50.716,50.62,50.705,11200000.0
2008-11-21 10:38:00,50.709,50.726,50.709,50.726,12800000.0
2008-11-21 10:39:00,50.73,50.771,50.73,50.771,11200000.0
2008-11-21 10:40:00,50.753,50.766,50.748,50.756,16000000.0
2008-11-21 10:41:00,50.734,50.746,50.73,50.73,12800000.0
2008-11-21 10:42:00,50.738,50.759,50.737,50.759,11200000.0
2008-11-21 10:43:00,50.737,50.737,50.67,50.67,11200000.0
2008-11-21 10:44:00,50.649,50.649,50.618,50.618,12800000.0
2008-11-21 10:45:00,50.615,50.62,50.611,50.619,12800000.0
2008-11-21 10:46:00,50.616,50.617,50.608,50.61,12800000.0
2008-11-21 10:47:00,50.603,50.604,50.577,50.604,12800000.0
2008-11-21 10:48:00,50.604,50.605,50.593,50.604,12800000.0
2008-11-21 10:49:00,50.593,50.598,50.593,50.598,11200000.0
2008-11-21 10:50:00,50.608,50.608,50.57,50.57,16400000.0
2008-11-21 10:51:00,50.574,50.585,50.573,50.585,17600000.0
2008-11-21 10:52:00,50.613,50.622,50.613,50.622,11200000.0
2008-11-21 10:53:00,50.618,50.627,50.607,50.61,11200000.0
2008-11-21 10:54:00,50.615,50.634,50.615,50.634,17600000.0
2008-11-21 10:55:00,50.619,50.619,50.603,50.615,11200000.0
2008-11-21 10:56:00,50.614,50.621,50.614,50.621,11200000.0
2008-11-21 10:57:00,50.624,50.628,50.62,50.624,16000000.0
2008-11-21 10:58:00,50.61,50.617,50.522,50.617,12800000.0
2008-11-21 10:59:00,50.627,50.634,50.624,50.628,11600000.0
2008-11-21 11:00:00,50.652,50.652,50.635,50.635,12200000.0
2008-11-21 11:01:00,50.636,50.636,50.62,50.622,12800000.0
2008-11-21 11:02:00,50.606,50.615,50.602,50.615,16400000.0
2008-11-21 11:03:00,50.595,50.602,50.562,50.562,12800000.0
2008-11-21 11:04:00,50.555,50.555,50.547,50.548,14400000.0
2008-11-21 11:05:00,50.555,50.559,50.55,50.558,9600000.0
2008-11-21 11:06:00,50.565,50.577,50.559,50.577,17600000.0
2008-11-21 11:07:00,50.579,50.579,50.558,50.574,17600000.0
2008-11-21 11:08:00,50.506,50.563,50.506,50.563,11200000.0
2008-11-21 11:09:00,50.594,50.636,50.594,50.636,17600000.0
2008-11-21 11:10:00,50.653,50.665,50.653,50.657,12200000.0
2008-11-21 11:11:00,50.653,50.656,50.637,50.656,11200000.0
2008-11-21 11:12:00,50.648,50.649,50.626,50.633,17600000.0
2008-11-21 11:13:00,50.625,50.625,50.597,50.606,14400000.0
2008-11-21 11:14:00,50.605,50.616,50.597,50.612,11200000.0
2008-11-21 11:15:00,50.588,50.606,50.587,50.604,11200000.0
2008-11-21 11:16:00,50.632,50.632,50.622,50.622,12800000.0
2008-11-21 11:17:00,50.617,50.641,50.614,50.641,11600000.0
2008-11-21 11:18:00,50.647,50.648,50.626,50.64,12800000.0
2008-11-21 11:19:00,50.628,50.631,50.622,50.627,17600000.0
2008-11-21 11:20:00,50.637,50.641,50.619,50.641,12800000.0
2008-11-21 11:21:00,50.651,50.651,50.64,50.648,14400000.0
2008-11-21 11:22:00,50.652,50.678,50.652,50.671,12800000.0
2008-11-21 11:23:00,50.67,50.67,50.66,50.669,11200000.0
2008-11-21 11:24:00,50.674,50.676,50.661,50.669,12800000.0
2008-11-21 11:25:00,50.658,50.668,50.647,50.668,17600000.0
2008-11-21 11:26:00,50.677,50.698,50.677,50.698,14200000.0
2008-11-21 11:27:00,50.701,50.701,50.68,50.687,8000000.0
2008-11-21 11:28:00,50.679,50.686,50.679,50.686,14400000.0
2008-11-21 11:29:00,50.674,50.682,50.674,50.682,14400000.0
2008-11-21 11:30:00,50.679,50.68,50.673,50.678,14400000.0
2008-11-21 11:31:00,50.681,50.706,50.681,50.706,11200000.0
2008-11-21 11:32:00,50.711,50.711,50.682,50.682,17600000.0
2008-11-21 11:33:00,50.678,50.703,50.678,50.695,12800000.0
2008-11-21 11:34:00,50.702,50.702,50.681,50.681,12800000.0
2008-11-21 11:35:00,50.692,50.706,50.684,50.684,11200000.0
2008-11-21 11:36:00,50.675,50.681,50.675,50.68,12200000.0
2008-11-21 11:37:00,50.682,50.688,50.68,50.68,11200000.0
2008-11-21 11:38:00,50.681,50.689,50.681,50.685,11200000.0
2008-11-21 11:39:00,50.687,50.689,50.673,50.685,11200000.0
2008-11-21 11:40:00,50.672,50.682,50.672,50.682,11200000.0
2008-11-21 11:41:00,50.702,50.773,50.702,50.773,9600000.0
2008-11-21 11:42:00,50.791,50.827,50.791,50.827,17600000.0
2008-11-21 11:43:00,50.852,50.863,50.847,50.86,11200000.0
2008-11-21 11:44:00,50.858,50.876,50.858,50.876,11200000.0
2008-11-21 11:45:00,50.883,50.888,50.865,50.865,14400000.0
2008-11-21 11:46:00,50.814,50.827,50.814,50.817,11200000.0
2008-11-21 11:47:00,50.817,50.821,50.801,50.816,17600000.0
2008-11-21 11:48:00,50.816,50.834,50.809,50.834,10600000.0
2008-11-21 11:49:00,50.827,50.841,50.827,50.835,12800000.0
2008-11-21 11:50:00,50.829,50.829,50.818,50.819,17600000.0
2008-11-21 11:51:00,50.813,50.822,50.81,50.815,11200000.0
2008-11-21 11:52:00,50.839,50.84,50.825,50.829,11200000.0
2008-11-21 11:53:00,50.83,50.84,50.821,50.839,16000000.0
2008-11-21 11:54:00,50.848,50.869,50.848,50.869,14400000.0
2008-11-21 11:55:00,50.87,50.87,50.792,50.85,11600000.0
2008-11-21 11:56:00,50.856,50.856,50.83,50.834,12800000.0
2008-11-21 11:57:00,50.843,50.848,50.837,50.838,17600000.0
2008-11-21 11:58:00,50.841,50.841,50.834,50.834,11200000.0
2008-11-21 11:59:00,50.848,50.862,50.793,50.793,11200000.0
2008-11-21 12:00:00,50.805,50.83,50.805,50.83,11200000.0
2008-11-21 12:01:00,50.852,50.871,50.852,50.867,11200000.0
2008-11-21 12:02:00,50.872,50.903,50.872,50.903,14400000.0
2008-11-21 12:03:00,50.916,50.959,50.916,50.959,10600000.0
2008-11-21 12:04:00,50.96,50.96,50.941,50.957,17600000.0
2008-11-21 12:05:00,50.951,50.951,50.918,50.918,17600000.0
2008-11-21 12:06:00,50.917,50.931,50.914,50.931,12800000.0
2008-11-21 12:07:00,50.956,50.956,50.944,50.951,11200000.0
2008-11-21 12:08:00,50.942,50.943,50.918,50.918,11200000.0
2008-11-21 12:09:00,50.899,50.899,50.872,50.872,14400000.0
2008-11-21 12:10:00,50.853,50.853,50.832,50.832,11200000.0
2008-11-21 12:11:00,50.838,50.838,50.828,50.831,12800000.0
2008-11-21 12:12:00,50.831,50.831,50.823,50.827,11200000.0
2008-11-21 12:13:00,50.824,50.84,50.818,50.84,11200000.0
2008-11-21 12:14:00,50.856,50.856,50.841,50.852,12800000.0
2008-11-21 12:15:00,50.882,50.906,50.882,50.897,12800000.0
2008-11-21 12:16:00,50.882,50.885,50.87,50.876,12800000.0
2008-11-21 12:17:00,50.883,50.894,50.821,50.894,17600000.0
2008-11-21 12:18:00,50.895,50.909,50.891,50.899,16000000.0
2008-11-21 12:19:00,50.894,50.894,50.875,50.894,13200000.0
2008-11-21 12:20:00,50.896,50.896,50.857,50.859,13800000.0
2008-11-21 12:21:00,50.844,50.844,50.788,50.788,16000000.0
2008-11-21 12:22:00,50.761,50.775,50.757,50.767,16000000.0
2008-11-21 12:23:00,50.762,50.762,50.668,50.668,14400000.0
2008-11-21 12:24:00,50.687,50.695,50.682,50.695,13200000.0
2008-11-21 12:25:00,50.723,50.763,50.723,50.759,10600000.0
2008-11-21 12:26:00,50.777,50.793,50.777,50.788,11200000.0
2008-11-21 12:27:00,50.789,50.824,50.789,50.809,11200000.0
2008-11-21 12:28:00,50.779,50.786,50.775,50.778,12200000.0
2008-11-21 12:29:00,50.759,50.768,50.756,50.76,17600000.0
2008-11-21 12:30:00,50.751,50.762,50.751,50.756,17600000.0
2008-11-21 12:31:00,50.753,50.753,50.738,50.747,12800000.0
2008-11-21 12:32:00,50.74,50.744,50.712,50.714,12800000.0
2008-11-21 12:33:00,50.708,50.717,50.708,50.709,14400000.0
2008-11-21 12:34:00,50.709,50.717,50.708,50.717,12800000.0
2008-11-21 12:35:00,50.722,50.722,50.702,50.702,11200000.0
2008-11-21 12:36:00,50.701,50.728,50.701,50.728,11200000.0
2008-11-21 12:37:00,50.726,50.735,50.703,50.705,11200000.0
2008-11-21 12:38:00,50.69,50.69,50.586,50.67,17600000.0
2008-11-21 12:39:00,50.676,50.712,50.676,50.712,16000000.0
2008-11-21 12:40:00,50.704,50.704,50.677,50.691,16000000.0
2008-11-21 12:41:00,50.696,50.7,50.696,50.698,12800000.0
2008-11-21 12:42:00,50.699,50.701,50.691,50.693,14400000.0
2008-11-21 12:43:00,50.699,50.704,50.692,50.704,12800000.0
2008-11-21 12:44:00,50.701,50.715,50.696,50.715,17600000.0
2008-11-21 12:45:00,50.717,50.717,50.704,50.709,16000000.0
2008-11-21 12:46:00,50.708,50.753,50.708,50.753,12800000.0
2008-11-21 12:47:00,50.75,50.75,50.699,50.699,12800000.0
2008-11-21 12:48:00,50.714,50.714,50.698,50.7,11200000.0
2008-11-21 12:49:00,50.655,50.681,50.635,50.681,16000000.0
2008-11-21 12:50:00,50.666,50.666,50.607,50.607,14400000.0
2008-11-21 12:51:00,50.595,50.598,50.583,50.583,11200000.0
2008-11-21 12:52:00,50.593,50.604,50.593,50.604,11200000.0
2008-11-21 12:53:00,50.585,50.594,50.576,50.576,11200000.0
2008-11-21 12:54:00,50.584,50.584,50.563,50.563,12800000.0
2008-11-21 12:55:00,50.564,50.585,50.564,50.585,16000000.0
2008-11-21 12:56:00,50.598,50.604,50.598,50.6,11200000.0
2008-11-21 12:57:00,50.582,50.592,50.582,50.592,11200000.0
2008-11-21 12:58:00,50.599,50.599,50.576,50.597,17600000.0
2008-11-21 12:59:00,50.583,50.588,50.572,50.572,16000000.0
2008-11-21 13:00:00,50.582,50.625,50.582,50.625,12800000.0
2008-11-21 13:01:00,50.635,50.655,50.635,50.655,14400000.0
2008-11-21 13:02:00,50.658,50.674,50.658,50.674,12800000.0
2008-11-21 13:03:00,50.668,50.679,50.664,50.669,16000000.0
2008-11-21 13:04:00,50.655,50.667,50.655,50.663,11200000.0
2008-11-21 13:05:00,50.665,50.67,50.647,50.653,12800000.0
2008-11-21 13:06:00,50.638,50.638,50.627,50.627,11200000.0
2008-11-21 13:07:00,50.631,50.633,50.615,50.615,14400000.0
2008-11-21 13:08:00,50.616,50.618,50.611,50.612,17600000.0
2008-11-21 13:09:00,50.611,50.615,50.608,50.613,12800000.0
2008-11-21 13:10:00,50.604,50.629,50.604,50.619,16000000.0
2008-11-21 13:11:00,50.629,50.647,50.626,50.626,11200000.0
2008-11-21 13:12:00,50.627,50.64,50.625,50.64,12800000.0
2008-11-21 13:13:00,50.649,50.649,50.63,50.63,17600000.0
2008-11-21 13:14:00,50.607,50.607,50.548,50.548,12800000.0
2008-11-21 13:15:00,50.558,50.558,50.513,50.54,12800000.0
2008-11-21 13:16:00,50.549,50.557,50.546,50.552,17600000.0
2008-11-21 13:17:00,50.536,50.572,50.536,50.572,12800000.0
2008-11-21 13:18:00,50.574,50.585,50.573,50.584,11200000.0
2008-11-21 13:19:00,50.598,50.614,50.574,50.574,16000000.0
2008-11-21 13:20:00,50.574,50.617,50.574,50.617,17600000.0
2008-11-21 13:21:00,50.631,50.635,50.616,50.633,11600000.0
2008-11-21 13:22:00,50.627,50.638,50.623,50.638,12800000.0
2008-11-21 13:23:00,50.628,50.633,50.621,50.628,12800000.0
2008-11-21 13:24:00,50.648,50.65,50.642,50.647,11200000.0
2008-11-21 13:25:00,50.632,50.639,50.618,50.619,18000000.0
2008-11-21 13:26:00,50.61,50.61,50.567,50.57,17600000.0
2008-11-21 13:27:00,50.555,50.578,50.555,50.565,12800000.0
2008-11-21 13:28:00,50.558,50.561,50.469,50.56,16000000.0
2008-11-21 13:29:00,50.472,50.588,50.472,50.566,11200000.0
2008-11-21 13:30:00,50.526,50.526,50.482,50.482,12800000.0
2008-11-21 13:31:00,50.444,50.471,50.438,50.471,11200000.0
2008-11-21 13:32:00,50.472,50.472,50.458,50.458,10600000.0
2008-11-21 13:33:00,50.446,50.446,50.434,50.434,19200000.0
2008-11-21 13:34:00,50.437,50.451,50.437,50.444,12800000.0
2008-11-21 13:35:00,50.46,50.46,50.451,50.459,36800000.0
2008-11-21 13:36:00,50.455,50.455,50.447,50.447,17600000.0
2008-11-21 13:37:00,50.419,50.419,50.372,50.372,14400000.0
2008-11-21 13:38:00,50.361,50.365,50.326,50.328,33600000.0
2008-11-21 13:39:00,50.297,50.297,50.269,50.269,14400000.0
2008-11-21 13:40:00,50.242,50.275,50.242,50.268,40000000.0
2008-11-21 13:41:00,50.246,50.246,50.22,50.223,16000000.0
2008-11-21 13:42:00,50.189,50.222,50.18,50.219,11200000.0
2008-11-21 13:43:00,50.218,50.237,50.218,50.237,27200000.0
2008-11-21 13:44:00,50.22,50.22,50.174,50.206,33000000.0
2008-11-21 13:45:00,50.21,50.225,50.21,50.213,20800000.0
2008-11-21 13:46:00,50.203,50.203,50.165,50.165,24000000.0
2008-11-21 13:47:00,50.162,50.173,50.162,50.171,12800000.0
2008-11-21 13:48:00,50.155,50.159,50.145,50.158,12800000.0
2008-11-21 13:49:00,50.166,50.17,50.159,50.17,17600000.0
2008-11-21 13:50:00,50.169,50.195,50.151,50.195,11200000.0
2008-11-21 13:51:00,50.203,50.207,50.195,50.195,24400000.0
2008-11-21 13:52:00,50.192,50.192,50.178,50.183,12800000.0
2008-11-21 13:53:00,50.187,50.215,50.187,50.206,17600000.0
2008-11-21 13:54:00,50.222,50.243,50.222,50.236,25600000.0
2008-11-21 13:55:00,50.24,50.255,50.24,50.255,14400000.0
2008-11-21 13:56:00,50.25,50.25,50.194,50.194,14400000.0
2008-11-21 13:57:00,50.2,50.213,50.198,50.202,28800000.0
2008-11-21 13:58:00,50.21,50.21,50.173,50.21,14400000.0
2008-11-21 13:59:00,50.209,50.217,50.207,50.212,32000000.0
2008-11-21 14:00:00,50.205,50.215,50.197,50.202,48800000.0
2008-11-21 14:01:00,50.187,50.195,50.178,50.195,32000000.0
2008-11-21 14:02:00,50.178,50.178,50.13,50.13,14400000.0
2008-11-21 14:03:00,50.075,50.075,50.056,50.071,14800000.0
2008-11-21 14:04:00,50.08,50.086,50.08,50.083,11200000.0
2008-11-21 14:05:00,50.093,50.111,50.082,50.082,24000000.0
2008-11-21 14:06:00,50.085,50.108,50.085,50.108,36200000.0
2008-11-21 14:07:00,50.079,50.088,50.076,50.081,40000000.0
2008-11-21 14:08:00,50.085,50.085,50.07,50.07,16400000.0
2008-11-21 14:09:00,50.069,50.081,50.068,50.078,33600000.0
2008-11-21 14:10:00,50.073,50.098,50.073,50.098,33600000.0
2008-11-21 14:11:00,50.083,50.088,50.076,50.088,14400000.0
2008-11-21 14:12:00,50.084,50.09,50.073,50.073,27200000.0
2008-11-21 14:13:00,50.083,50.086,50.075,50.086,14400000.0
2008-11-21 14:14:00,50.077,50.077,50.033,50.033,12800000.0
2008-11-21 14:15:00,50.037,50.056,50.037,50.048,28800000.0
2008-11-21 14:16:00,50.067,50.076,50.053,50.076,25600000.0
2008-11-21 14:17:00,50.086,50.096,50.082,50.089,12800000.0
2008-11-21 14:18:00,50.084,50.084,50.059,50.065,16000000.0
2008-11-21 14:19:00,50.055,50.064,50.049,50.049,12800000.0
2008-11-21 14:20:00,50.036,50.036,50.026,50.028,25600000.0
2008-11-21 14:21:00,50.02,50.02,49.992,49.998,28800000.0
2008-11-21 14:22:00,49.997,49.997,49.988,49.991,24000000.0
2008-11-21 14:23:00,49.982,49.982,49.963,49.97,47800000.0
2008-11-21 14:24:00,49.969,49.971,49.961,49.961,12800000.0
2008-11-21 14:25:00,49.954,49.968,49.95,49.953,12800000.0
2008-11-21 14:26:00,49.912,49.912,49.876,49.876,12800000.0
2008-11-21 14:27:00,49.834,49.842,49.824,49.827,17600000.0
2008-11-21 14:28:00,49.824,49.827,49.801,49.801,11200000.0
2008-11-21 14:29:00,49.801,49.808,49.799,49.8,37200000.0
2008-11-21 14:30:00,49.793,49.793,49.735,49.735,22400000.0
2008-11-21 14:31:00,49.709,49.742,49.701,49.742,20800000.0
2008-11-21 14:32:00,49.735,49.747,49.709,49.709,40000000.0
2008-11-21 14:33:00,49.708,49.756,49.708,49.749,24000000.0
2008-11-21 14:34:00,49.781,49.823,49.777,49.823,34000000.0
2008-11-21 14:35:00,49.823,49.823,49.813,49.821,14400000.0
2008-11-21 14:36:00,49.842,49.861,49.842,49.859,12800000.0
2008-11-21 14:37:00,49.887,49.887,49.868,49.868,11200000.0
2008-11-21 14:38:00,49.867,49.898,49.867,49.894,55800000.0
2008-11-21 14:39:00,49.918,49.954,49.918,49.939,12800000.0
2008-11-21 14:40:00,49.944,49.955,49.938,49.944,14400000.0
2008-11-21 14:41:00,49.944,49.946,49.938,49.939,56000000.0
2008-11-21 14:42:00,49.959,49.985,49.959,49.983,12800000.0
2008-11-21 14:43:00,49.991,50.037,49.991,50.037,25600000.0
2008-11-21 14:44:00,50.066,50.077,50.053,50.053,11200000.0
2008-11-21 14:45:00,50.051,50.064,50.049,50.064,11200000.0
2008-11-21 14:46:00,50.055,50.055,50.027,50.027,11200000.0
2008-11-21 14:47:00,50.018,50.035,50.007,50.035,16000000.0
2008-11-21 14:48:00,50.057,50.068,50.056,50.056,19200000.0
2008-11-21 14:49:00,50.05,50.07,50.047,50.061,31400000.0
2008-11-21 14:50:00,50.068,50.074,50.065,50.07,28800000.0
2008-11-21 14:51:00,50.065,50.069,50.065,50.069,32000000.0
2008-11-21 14:52:00,50.096,50.104,50.096,50.099,12800000.0
2008-11-21 14:53:00,50.097,50.103,50.097,50.097,17600000.0
2008-11-21 14:54:00,50.091,50.091,50.061,50.061,12800000.0
2008-11-21 14:55:00,50.048,50.048,50.024,50.024,16400000.0
2008-11-21 14:56:00,50.027,50.077,50.027,50.068,12800000.0
2008-11-21 14:57:00,50.057,50.063,50.043,50.043,13200000.0
2008-11-21 14:58:00,50.038,50.045,50.033,50.039,17600000.0
2008-11-21 14:59:00,50.032,50.036,50.03,50.03,8000000.0
2008-11-21 15:00:00,49.996,50.015,49.996,50.01,14400000.0
2008-11-21 15:01:00,50.005,50.013,50.002,50.002,12800000.0
2008-11-21 15:02:00,50.007,50.04,50.002,50.04,27200000.0
2008-11-21 15:03:00,50.047,50.055,50.044,50.044,12800000.0
2008-11-21 15:04:00,50.031,50.031,50.009,50.012,24000000.0
2008-11-21 15:05:00,49.998,50.013,49.998,50.007,10600000.0
2008-11-21 15:06:00,50.016,50.021,50.005,50.005,11200000.0
2008-11-21 15:07:00,49.996,50.001,49.977,49.999,26000000.0
2008-11-21 15:08:00,49.981,49.981,49.911,49.977,22800000.0
2008-11-21 15:09:00,49.944,49.944,49.898,49.898,16000000.0
2008-11-21 15:10:00,49.899,49.923,49.899,49.92,40000000.0
2008-11-21 15:11:00,49.927,49.93,49.916,49.918,32000000.0
2008-11-21 15:12:00,49.936,49.998,49.936,49.998,30400000.0
2008-11-21 15:13:00,50.008,50.008,49.998,49.998,44800000.0
2008-11-21 15:14:00,50.004,50.017,49.974,49.974,35200000.0
2008-11-21 15:15:00,49.95,49.95,49.933,49.934,22400000.0
2008-11-21 15:16:00,49.917,49.936,49.917,49.925,37200000.0
2008-11-21 15:17:00,49.909,49.909,49.903,49.903,22400000.0
2008-11-21 15:18:00,49.886,49.896,49.886,49.896,22400000.0
2008-11-21 15:19:00,49.891,49.891,49.844,49.844,16000000.0
2008-11-21 15:20:00,49.84,49.875,49.84,49.875,24000000.0
2008-11-21 15:21:00,49.869,49.869,49.845,49.845,14400000.0
2008-11-21 15:22:00,49.825,49.834,49.819,49.834,14400000.0
2008-11-21 15:23:00,49.83,49.85,49.825,49.836,47400000.0
2008-11-21 15:24:00,49.834,49.902,49.834,49.902,26000000.0
2008-11-21 15:25:00,49.942,50.097,49.942,50.065,27200000.0
2008-11-21 15:26:00,50.016,50.019,50.013,50.015,40000000.0
2008-11-21 15:27:00,50.012,50.046,50.009,50.009,28800000.0
2008-11-21 15:28:00,50.019,50.026,50.007,50.007,70600000.0
2008-11-21 15:29:00,49.999,50.0,49.907,50.0,47600000.0
2008-11-21 15:30:00,49.934,50.071,49.934,49.95,115000000.0
2008-11-21 15:31:00,50.011,50.079,50.011,50.069,60800000.0
2008-11-21 15:32:00,50.084,50.093,50.073,50.086,30400000.0
2008-11-21 15:33:00,50.108,50.188,50.108,50.17,29800000.0
2008-11-21 15:34:00,50.125,50.125,50.1,50.1,22400000.0
2008-11-21 15:35:00,50.066,50.084,50.057,50.084,33600000.0
2008-11-21 15:36:00,50.086,50.103,50.074,50.074,32400000.0
2008-11-21 15:37:00,50.055,50.128,50.055,50.128,30400000.0
2008-11-21 15:38:00,50.146,50.196,50.146,50.179,59000000.0
2008-11-21 15:39:00,50.179,50.231,50.179,50.231,36800000.0
2008-11-21 15:40:00,50.219,50.236,50.219,50.236,35000000.0
2008-11-21 15:41:00,50.239,50.24,50.231,50.231,26000000.0
2008-11-21 15:42:00,50.232,50.241,50.225,50.241,43200000.0
2008-11-21 15:43:00,50.263,50.339,50.263,50.29,27200000.0
2008-11-21 15:44:00,50.271,50.271,50.208,50.208,27200000.0
2008-11-21 15:45:00,50.217,50.268,50.204,50.268,15400000.0
2008-11-21 15:46:00,50.265,50.265,50.248,50.254,14400000.0
2008-11-21 15:47:00,50.236,50.236,50.198,50.198,30400000.0
2008-11-21 15:48:00,50.157,50.157,50.096,50.134,27200000.0
2008-11-21 15:49:00,50.13,50.149,50.13,50.149,11200000.0
2008-11-21 15:50:00,50.172,50.221,50.172,50.221,26000000.0
2008-11-21 15:51:00,50.202,50.202,50.173,50.173,43000000.0
2008-11-21 15:52:00,50.178,50.178,50.155,50.155,20800000.0
2008-11-21 15:53:00,50.151,50.173,50.151,50.152,24000000.0
2008-11-21 15:54:00,50.137,50.137,50.087,50.088,28200000.0
2008-11-21 15:55:00,50.094,50.1,50.076,50.079,24000000.0
2008-11-21 15:56:00,50.082,50.108,50.082,50.1,51600000.0
2008-11-21 15:57:00,50.089,50.11,50.089,50.108,12800000.0
2008-11-21 15:58:00,50.136,50.141,50.125,50.139,19200000.0
2008-11-21 15:59:00,50.158,50.158,50.097,50.097,36800000.0
2008-11-21 16:00:00,50.101,50.142,50.101,50.142,51200000.0
2008-11-21 16:01:00,50.142,50.142,50.108,50.108,41600000.0
2008-11-21 16:02:00,50.095,50.097,50.067,50.067,22400000.0
2008-11-21 16:03:00,50.061,50.107,50.061,50.104,64000000.0
2008-11-21 16:04:00,50.116,50.137,50.115,50.132,44200000.0
2008-11-21 16:05:00,50.137,50.137,50.074,50.074,48000000.0
2008-11-21 16:06:00,50.072,50.087,50.068,50.084,34600000.0
2008-11-21 16:07:00,50.083,50.085,50.056,50.056,32000000.0
2008-11-21 16:08:00,50.025,50.025,49.986,49.986,44800000.0
2008-11-21 16:09:00,49.97,49.994,49.938,49.988,45200000.0
2008-11-21 16:10:00,50.019,50.019,50.0,50.0,41400000.0
2008-11-21 16:11:00,49.999,50.02,49.994,50.02,14800000.0
2008-11-21 16:12:00,50.029,50.043,50.029,50.039,56000000.0
2008-11-21 16:13:00,50.056,50.056,50.035,50.048,11200000.0
2008-11-21 16:14:00,50.048,50.048,50.025,50.025,49000000.0
2008-11-21 16:15:00,50.009,50.009,49.979,49.979,59200000.0
2008-11-21 16:16:00,49.97,49.988,49.97,49.985,17600000.0
2008-11-21 16:17:00,49.998,50.006,49.99,49.998,38400000.0
2008-11-21 16:18:00,49.975,49.991,49.952,49.952,38400000.0
2008-11-21 16:19:00,49.96,49.967,49.955,49.957,22200000.0
2008-11-21 16:20:00,49.946,49.962,49.932,49.932,11200000.0
2008-11-21 16:21:00,49.916,49.921,49.904,49.921,27200000.0
2008-11-21 16:22:00,49.942,49.967,49.942,49.967,41600000.0
2008-11-21 16:23:00,49.977,49.977,49.937,49.945,43200000.0
2008-11-21 16:24:00,49.958,50.027,49.958,50.027,17000000.0
2008-11-21 16:25:00,50.057,50.064,50.054,50.054,33600000.0
2008-11-21 16:26:00,50.059,50.059,50.054,50.055,18000000.0
2008-11-21 16:27:00,50.049,50.049,50.009,50.009,34600000.0
2008-11-21 16:28:00,50.011,50.077,50.011,50.077,27200000.0
2008-11-21 16:29:00,50.085,50.085,50.077,50.079,11200000.0
2008-11-21 16:30:00,50.072,50.074,50.065,50.065,43200000.0
2008-11-21 16:31:00,50.051,50.053,50.036,50.053,42000000.0
2008-11-21 16:32:00,50.106,50.177,50.106,50.17,12600000.0
2008-11-21 16:33:00,50.13,50.131,50.115,50.122,27200000.0
2008-11-21 16:34:00,50.126,50.143,50.105,50.143,34600000.0
2008-11-21 16:35:00,50.198,50.214,50.181,50.181,52800000.0
2008-11-21 16:36:00,50.182,50.182,50.153,50.153,51200000.0
2008-11-21 16:37:00,50.154,50.154,50.126,50.126,41600000.0
2008-11-21 16:38:00,50.104,50.118,50.104,50.118,40000000.0
2008-11-21 16:39:00,50.065,50.065,49.981,49.981,35200000.0
2008-11-21 16:40:00,49.949,49.957,49.944,49.949,56000000.0
2008-11-21 16:41:00,49.947,49.951,49.935,49.951,74000000.0
2008-11-21 16:42:00,49.948,49.948,49.855,49.855,53800000.0
2008-11-21 16:43:00,49.873,49.957,49.873,49.957,17600000.0
2008-11-21 16:44:00,50.01,50.037,50.005,50.037,11200000.0
2008-11-21 16:45:00,50.062,50.106,50.062,50.106,58000000.0
2008-11-21 16:46:00,50.117,50.14,50.117,50.135,12800000.0
2008-11-21 16:47:00,50.136,50.158,50.136,50.158,71200000.0
2008-11-21 16:48:00,50.155,50.17,50.152,50.17,52800000.0
2008-11-21 16:49:00,50.154,50.161,50.089,50.089,36800000.0
2008-11-21 16:50:00,50.094,50.133,50.091,50.11,74600000.0
2008-11-21 16:51:00,50.104,50.117,50.089,50.1,32000000.0
2008-11-21 16:52:00,50.07,50.076,50.043,50.043,46800000.0
2008-11-21 16:53:00,50.024,50.024,49.99,50.002,30400000.0
2008-11-21 16:54:00,49.995,49.995,49.886,49.886,11200000.0
2008-11-21 16:55:00,49.845,49.867,49.824,49.824,27200000.0
2008-11-21 16:56:00,49.832,49.842,49.82,49.82,36800000.0
2008-11-21 16:57:00,49.79,49.79,49.753,49.756,19200000.0
2008-11-21 16:58:00,49.789,49.789,49.742,49.747,12800000.0
2008-11-21 16:59:00,49.761,49.803,49.761,49.8,51200000.0
2008-11-21 17:00:00,49.834,49.846,49.818,49.846,50000000.0
2008-11-21 17:01:00,49.813,49.813,49.745,49.764,39400000.0
2008-11-21 17:02:00,49.766,49.81,49.741,49.81,33600000.0
2008-11-21 17:03:00,49.803,49.803,49.755,49.764,44800000.0
2008-11-21 17:04:00,49.816,49.876,49.816,49.875,41600000.0
2008-11-21 17:05:00,49.856,49.868,49.856,49.86,53800000.0
2008-11-21 17:06:00,49.906,49.906,49.855,49.856,58600000.0
2008-11-21 17:07:00,49.845,49.883,49.845,49.883,35600000.0
2008-11-21 17:08:00,49.905,49.921,49.905,49.919,69200000.0
2008-11-21 17:09:00,49.957,50.0,49.957,49.982,59600000.0
2008-11-21 17:10:00,50.01,50.033,50.01,50.033,25600000.0
2008-11-21 17:11:00,50.02,50.025,49.976,49.976,38400000.0
2008-11-21 17:12:00,49.919,49.941,49.919,49.938,25600000.0
2008-11-21 17:13:00,49.968,50.01,49.952,49.997,28200000.0
2008-11-21 17:14:00,49.953,49.953,49.881,49.897,22800000.0
2008-11-21 17:15:00,49.897,49.897,49.837,49.837,19200000.0
2008-11-21 17:16:00,49.824,49.824,49.782,49.814,9000000.0
2008-11-21 17:17:00,49.875,49.878,49.871,49.876,38400000.0
2008-11-21 17:18:00,49.826,49.858,49.815,49.858,57600000.0
2008-11-21 17:19:00,49.897,49.914,49.873,49.914,24000000.0
2008-11-21 17:20:00,49.94,49.974,49.879,49.879,16000000.0
2008-11-21 17:21:00,49.884,49.902,49.883,49.883,29200000.0
2008-11-21 17:22:00,49.872,49.917,49.872,49.917,19200000.0
2008-11-21 17:23:00,49.923,49.923,49.911,49.916,11200000.0
2008-11-21 17:24:00,49.909,49.919,49.904,49.919,12800000.0
2008-11-21 17:25:00,49.926,49.926,49.856,49.856,17600000.0
2008-11-21 17:26:00,49.794,49.941,49.794,49.941,35200000.0
2008-11-21 17:27:00,49.944,49.971,49.93,49.956,46400000.0
2008-11-21 17:28:00,49.925,49.948,49.923,49.948,32000000.0
2008-11-21 17:29:00,49.983,49.985,49.951,49.961,27600000.0
2008-11-21 17:30:00,49.983,50.063,49.983,50.063,17600000.0
2008-11-21 17:31:00,50.068,50.068,50.039,50.063,88400000.0
2008-11-21 17:32:00,50.117,50.131,50.107,50.107,52800000.0
2008-11-21 17:33:00,50.097,50.1,50.07,50.07,36600000.0
2008-11-21 17:34:00,50.029,50.029,49.963,49.966,63800000.0
2008-11-21 17:35:00,49.972,50.027,49.972,50.026,43200000.0
2008-11-21 17:36:00,50.04,50.056,50.033,50.049,33600000.0
2008-11-21 17:37:00,50.078,50.185,50.078,50.185,16000000.0
2008-11-21 17:38:00,50.178,50.181,50.165,50.165,35200000.0
2008-11-21 17:39:00,50.163,50.188,50.146,50.188,16000000.0
2008-11-21 17:40:00,50.186,50.186,50.163,50.18,75200000.0
2008-11-21 17:41:00,50.206,50.216,50.196,50.196,12800000.0
2008-11-21 17:42:00,50.186,50.186,50.145,50.145,12800000.0
2008-11-21 17:43:00,50.163,50.174,50.154,50.167,17600000.0
2008-11-21 17:44:00,50.165,50.166,50.077,50.077,30400000.0
2008-11-21 17:45:00,50.059,50.147,50.059,50.069,30400000.0
2008-11-21 17:46:00,50.076,50.153,50.076,50.153,41600000.0
2008-11-21 17:47:00,50.219,50.353,50.219,50.353,57000000.0
2008-11-21 17:48:00,50.333,50.333,50.309,50.315,57600000.0
2008-11-21 17:49:00,50.299,50.382,50.286,50.382,46400000.0
2008-11-21 17:50:00,50.343,50.351,50.329,50.351,12800000.0
2008-11-21 17:51:00,50.377,50.399,50.353,50.353,49600000.0
2008-11-21 17:52:00,50.286,50.305,50.251,50.251,42600000.0
2008-11-21 17:53:00,50.242,50.287,50.242,50.251,33600000.0
2008-11-21 17:54:00,50.265,50.274,50.246,50.246,38800000.0
2008-11-21 17:55:00,50.23,50.23,50.045,50.045,40000000.0
2008-11-21 17:56:00,50.044,50.113,50.044,50.103,44800000.0
2008-11-21 17:57:00,50.055,50.055,49.92,49.92,36800000.0
2008-11-21 17:58:00,49.948,49.952,49.94,49.951,17600000.0
2008-11-21 17:59:00,49.904,49.904,49.776,49.776,62400000.0
2008-11-21 18:00:00,49.811,49.882,49.809,49.882,50800000.0
2008-11-21 18:01:00,49.902,49.902,49.833,49.841,32000000.0
2008-11-21 18:02:00,49.825,49.825,49.78,49.78,24000000.0
2008-11-21 18:03:00,49.723,49.77,49.723,49.767,36800000.0
2008-11-21 18:04:00,49.724,49.758,49.716,49.738,33600000.0
2008-11-21 18:05:00,49.734,49.739,49.708,49.721,12800000.0
2008-11-21 18:06:00,49.747,49.792,49.747,49.786,30400000.0
2008-11-21 18:07:00,49.734,49.734,49.64,49.64,11200000.0
2008-11-21 18:08:00,49.676,49.743,49.672,49.74,84800000.0
2008-11-21 18:09:00,49.789,49.808,49.789,49.79,34400000.0
2008-11-21 18:10:00,49.8,49.874,49.8,49.874,16000000.0
2008-11-21 18:11:00,49.901,49.957,49.901,49.957,12800000.0
2008-11-21 18:12:00,49.978,49.997,49.975,49.975,12800000.0
2008-11-21 18:13:00,49.978,50.044,49.978,50.044,26600000.0
2008-11-21 18:14:00,50.029,50.029,49.993,50.014,19200000.0
2008-11-21 18:15:00,50.017,50.027,50.008,50.027,30400000.0
2008-11-21 18:16:00,50.036,50.054,50.036,50.04,56800000.0
2008-11-21 18:17:00,50.04,50.127,50.04,50.127,42000000.0
2008-11-21 18:18:00,50.128,50.128,50.096,50.1,30800000.0
2008-11-21 18:19:00,50.141,50.15,50.141,50.145,46400000.0
2008-11-21 18:20:00,50.162,50.162,50.113,50.113,43200000.0
2008-11-21 18:21:00,50.151,50.315,50.151,50.315,12800000.0
2008-11-21 18:22:00,50.389,50.418,50.389,50.401,33600000.0
2008-11-21 18:23:00,50.364,50.375,50.348,50.348,46400000.0
2008-11-21 18:24:00,50.39,50.494,50.39,50.488,53600000.0
2008-11-21 18:25:00,50.484,50.493,50.417,50.425,33000000.0
2008-11-21 18:26:00,50.38,50.38,50.362,50.374,30800000.0
2008-11-21 18:27:00,50.378,50.378,50.34,50.362,33600000.0
2008-11-21 18:28:00,50.378,50.394,50.37,50.37,12800000.0
2008-11-21 18:29:00,50.303,50.303,50.224,50.245,25600000.0
2008-11-21 18:30:00,50.232,50.232,50.105,50.105,36800000.0
2008-11-21 18:31:00,50.074,50.111,50.067,50.111,11200000.0
2008-11-21 18:32:00,50.123,50.123,50.102,50.102,69800000.0
2008-11-21 18:33:00,50.088,50.114,50.088,50.097,32000000.0
2008-11-21 18:34:00,50.12,50.149,50.12,50.136,19200000.0
2008-11-21 18:35:00,50.069,50.069,50.029,50.029,43200000.0
2008-11-21 18:36:00,50.08,50.117,50.064,50.064,68800000.0
2008-11-21 18:37:00,50.018,50.089,50.001,50.089,36200000.0
2008-11-21 18:38:00,50.158,50.252,50.158,50.231,49600000.0
2008-11-21 18:39:00,50.236,50.24,50.175,50.175,76000000.0
2008-11-21 18:40:00,50.194,50.22,50.194,50.22,65000000.0
2008-11-21 18:41:00,50.25,50.353,50.25,50.328,72400000.0
2008-11-21 18:42:00,50.346,50.412,50.346,50.412,78400000.0
2008-11-21 18:43:00,50.45,50.45,50.389,50.389,49600000.0
2008-11-21 18:44:00,50.407,50.413,50.359,50.359,30400000.0
2008-11-21 18:45:00,50.33,50.364,50.326,50.347,12800000.0
2008-11-21 18:46:00,50.328,50.328,50.298,50.311,13200000.0
2008-11-21 18:47:00,50.303,50.334,50.303,50.332,14200000.0
2008-11-21 18:48:00,50.323,50.406,50.323,50.406,29200000.0
2008-11-21 18:49:00,50.416,50.416,50.363,50.378,24000000.0
2008-11-21 18:50:00,50.337,50.34,50.307,50.339,46400000.0
2008-11-21 18:51:00,50.384,50.384,50.335,50.346,12800000.0
2008-11-21 18:52:00,50.299,50.324,50.293,50.317,19200000.0
2008-11-21 18:53:00,50.318,50.332,50.294,50.297,30400000.0
2008-11-21 18:54:00,50.322,50.355,50.322,50.347,19200000.0
2008-11-21 18:55:00,50.362,50.388,50.362,50.388,22400000.0
2008-11-21 18:56:00,50.396,50.406,50.383,50.406,16000000.0
2008-11-21 18:57:00,50.431,50.444,50.431,50.444,19200000.0
2008-11-21 18:58:00,50.41,50.41,50.355,50.393,32000000.0
2008-11-21 18:59:00,50.425,50.546,50.425,50.546,32000000.0
2008-11-21 19:00:00,50.618,50.628,50.556,50.556,14400000.0
2008-11-21 19:01:00,50.509,50.509,50.325,50.409,19200000.0
2008-11-21 19:02:00,50.409,50.484,50.409,50.484,43200000.0
2008-11-21 19:03:00,50.488,50.488,50.46,50.46,14400000.0
2008-11-21 19:04:00,50.462,50.491,50.462,50.489,17600000.0
2008-11-21 19:05:00,50.523,50.529,50.519,50.529,22400000.0
2008-11-21 19:06:00,50.563,50.571,50.559,50.559,56000000.0
2008-11-21 19:07:00,50.553,50.612,50.553,50.612,35200000.0
2008-11-21 19:08:00,50.666,50.707,50.666,50.707,22400000.0
2008-11-21 19:09:00,50.723,50.731,50.708,50.708,12800000.0
2008-11-21 19:10:00,50.694,50.694,50.644,50.644,8000000.0
2008-11-21 19:11:00,50.64,50.64,50.615,50.615,29800000.0
2008-11-21 19:12:00,50.617,50.652,50.617,50.652,24000000.0
2008-11-21 19:13:00,50.669,50.717,50.669,50.71,12800000.0
2008-11-21 19:14:00,50.681,50.681,50.662,50.663,12800000.0
2008-11-21 19:15:00,50.668,50.701,50.668,50.669,16000000.0
2008-11-21 19:16:00,50.673,50.79,50.673,50.79,12800000.0
2008-11-21 19:17:00,50.794,50.796,50.776,50.776,14400000.0
2008-11-21 19:18:00,50.764,50.764,50.733,50.733,32000000.0
2008-11-21 19:19:00,50.741,50.749,50.72,50.749,11200000.0
2008-11-21 19:20:00,50.736,50.748,50.709,50.737,14400000.0
2008-11-21 19:21:00,50.808,50.861,50.808,50.833,17600000.0
2008-11-21 19:22:00,50.834,50.869,50.834,50.869,14400000.0
2008-11-21 19:23:00,50.842,50.842,50.768,50.776,16000000.0
2008-11-21 19:24:00,50.748,50.748,50.716,50.732,48400000.0
2008-11-21 19:25:00,50.746,50.872,50.746,50.872,11200000.0
2008-11-21 19:26:00,50.895,50.895,50.887,50.887,42000000.0
2008-11-21 19:27:00,50.804,50.826,50.764,50.764,14400000.0
2008-11-21 19:28:00,50.776,50.825,50.776,50.809,12200000.0
2008-11-21 19:29:00,50.813,50.839,50.813,50.839,12800000.0
2008-11-21 19:30:00,50.833,50.833,50.783,50.801,11200000.0
2008-11-21 19:31:00,50.83,50.842,50.83,50.842,12800000.0
2008-11-21 19:32:00,50.863,50.875,50.861,50.861,11200000.0
2008-11-21 19:33:00,50.874,50.875,50.867,50.867,11200000.0
2008-11-21 19:34:00,50.866,50.866,50.811,50.811,12800000.0
2008-11-21 19:35:00,50.819,50.865,50.819,50.865,17600000.0
2008-11-21 19:36:00,50.856,50.856,50.833,50.841,16000000.0
2008-11-21 19:37:00,50.853,50.896,50.853,50.896,11200000.0
2008-11-21 19:38:00,50.905,50.905,50.878,50.878,11200000.0
2008-11-21 19:39:00,50.869,50.885,50.869,50.869,12800000.0
2008-11-21 19:40:00,50.858,50.877,50.858,50.877,11600000.0
2008-11-21 19:41:00,50.876,50.906,50.876,50.906,11200000.0
2008-11-21 19:42:00,50.894,50.894,50.852,50.852,11200000.0
2008-11-21 19:43:00,50.806,50.806,50.759,50.771,19200000.0
2008-11-21 19:44:00,50.775,50.782,50.765,50.769,11200000.0
2008-11-21 19:45:00,50.783,50.791,50.771,50.787,16000000.0
2008-11-21 19:46:00,50.795,50.804,50.784,50.784,14400000.0
2008-11-21 19:47:00,50.773,50.781,50.771,50.775,17600000.0
2008-11-21 19:48:00,50.794,50.798,50.778,50.778,12800000.0
2008-11-21 19:49:00,50.771,50.771,50.729,50.729,30400000.0
2008-11-21 19:50:00,50.734,50.76,50.729,50.76,12800000.0
2008-11-21 19:51:00,50.768,50.813,50.768,50.813,12800000.0
2008-11-21 19:52:00,50.8,50.815,50.794,50.814,16000000.0
2008-11-21 19:53:00,50.829,50.834,50.822,50.834,12800000.0
2008-11-21 19:54:00,50.827,50.827,50.81,50.814,12800000.0
2008-11-21 19:55:00,50.827,50.836,50.827,50.836,11200000.0
2008-11-21 19:56:00,50.822,50.823,50.808,50.808,16000000.0
2008-11-21 19:57:00,50.804,50.804,50.78,50.78,9600000.0
2008-11-21 19:58:00,50.776,50.784,50.776,50.779,11200000.0
2008-11-21 19:59:00,50.773,50.775,50.761,50.77,12800000.0
2008-11-21 20:00:00,50.773,50.776,50.767,50.774,18000000.0
2008-11-21 20:01:00,50.771,50.771,50.752,50.759,10600000.0
2008-11-21 20:02:00,50.763,50.763,50.749,50.749,17600000.0
2008-11-21 20:03:00,50.73,50.73,50.696,50.696,16000000.0
2008-11-21 20:04:00,50.668,50.668,50.625,50.625,30800000.0
2008-11-21 20:05:00,50.61,50.61,50.541,50.572,12800000.0
2008-11-21 20:06:00,50.577,50.577,50.495,50.495,11200000.0
2008-11-21 20:07:00,50.441,50.441,50.377,50.377,9600000.0
2008-11-21 20:08:00,50.45,50.45,50.404,50.45,38400000.0
2008-11-21 20:09:00,50.471,50.52,50.471,50.52,11200000.0
2008-11-21 20:10:00,50.533,50.556,50.533,50.555,16000000.0
2008-11-21 20:11:00,50.573,50.61,50.573,50.604,10600000.0
2008-11-21 20:12:00,50.582,50.597,50.581,50.597,11200000.0
2008-11-21 20:13:00,50.602,50.602,50.573,50.573,27200000.0
2008-11-21 20:14:00,50.591,50.602,50.539,50.599,14400000.0
2008-11-21 20:15:00,50.609,50.622,50.609,50.621,8000000.0
2008-11-21 20:16:00,50.627,50.628,50.611,50.611,28800000.0
2008-11-21 20:17:00,50.587,50.587,50.561,50.564,33600000.0
2008-11-21 20:18:00,50.578,50.578,50.569,50.578,32400000.0
2008-11-21 20:19:00,50.604,50.616,50.604,50.616,11200000.0
2008-11-21 20:20:00,50.601,50.602,50.581,50.581,19200000.0
2008-11-21 20:21:00,50.565,50.565,50.526,50.526,16000000.0
2008-11-21 20:22:00,50.49,50.492,50.477,50.484,14400000.0
2008-11-21 20:23:00,50.451,50.451,50.245,50.245,13200000.0
2008-11-21 20:24:00,50.216,50.264,50.216,50.264,8000000.0
2008-11-21 20:25:00,50.313,50.336,50.313,50.332,11200000.0
2008-11-21 20:26:00,50.305,50.305,50.204,50.204,16000000.0
2008-11-21 20:27:00,50.271,50.271,50.194,50.194,12800000.0
2008-11-21 20:28:00,50.193,50.247,50.184,50.247,11200000.0
2008-11-21 20:29:00,50.324,50.35,50.253,50.318,16000000.0
2008-11-21 20:30:00,50.325,50.328,50.301,50.301,27200000.0
2008-11-21 20:31:00,50.299,50.324,50.299,50.322,12800000.0
2008-11-21 20:32:00,50.318,50.332,50.311,50.332,12800000.0
2008-11-21 20:33:00,50.323,50.369,50.318,50.369,12200000.0
2008-11-21 20:34:00,50.371,50.373,50.353,50.353,11200000.0
2008-11-21 20:35:00,50.338,50.34,50.322,50.322,11200000.0
2008-11-21 20:36:00,50.26,50.26,50.226,50.241,16000000.0
2008-11-21 20:37:00,50.247,50.266,50.247,50.26,12800000.0
2008-11-21 20:38:00,50.275,50.311,50.274,50.29,12800000.0
2008-11-21 20:39:00,50.287,50.305,50.286,50.304,14400000.0
2008-11-21 20:40:00,50.26,50.26,50.223,50.231,10600000.0
2008-11-21 20:41:00,50.232,50.31,50.232,50.31,11200000.0
2008-11-21 20:42:00,50.327,50.37,50.327,50.37,11200000.0
2008-11-21 20:43:00,50.411,50.452,50.411,50.452,14400000.0
2008-11-21 20:44:00,50.436,50.436,50.411,50.416,11200000.0
2008-11-21 20:45:00,50.421,50.432,50.421,50.432,12800000.0
2008-11-21 20:46:00,50.443,50.462,50.443,50.457,14400000.0
2008-11-21 20:47:00,50.459,50.46,50.451,50.451,8000000.0
2008-11-21 20:48:00,50.475,50.477,50.471,50.473,17600000.0
2008-11-21 20:49:00,50.469,50.492,50.469,50.48,19200000.0
2008-11-21 20:50:00,50.482,50.486,50.481,50.481,16000000.0
2008-11-21 20:51:00,50.478,50.484,50.475,50.475,28800000.0
2008-11-21 20:52:00,50.452,50.456,50.445,50.445,12800000.0
2008-11-21 20:53:00,50.454,50.493,50.454,50.493,16000000.0
2008-11-21 20:54:00,50.477,50.494,50.477,50.481,12800000.0
2008-11-21 20:55:00,50.484,50.488,50.474,50.474,12200000.0
2008-11-21 20:56:00,50.473,50.473,50.443,50.443,12800000.0
2008-11-21 20:57:00,50.399,50.399,50.369,50.377,12800000.0
2008-11-21 20:58:00,50.385,50.385,50.334,50.334,16000000.0
2008-11-21 20:59:00,50.324,50.325,50.307,50.311,11200000.0
2008-11-21 21:00:00,50.295,50.295,50.282,50.293,17600000.0
2008-11-21 21:01:00,50.304,50.332,50.304,50.326,11200000.0
2008-11-21 21:02:00,50.351,50.361,50.351,50.353,16000000.0
2008-11-21 21:03:00,50.356,50.358,50.349,50.356,15400000.0
2008-11-21 21:04:00,50.341,50.341,50.324,50.329,9600000.0
2008-11-21 21:05:00,50.337,50.342,50.323,50.342,14400000.0
2008-11-21 21:06:00,50.33,50.357,50.33,50.351,12800000.0
2008-11-21 21:07:00,50.362,50.363,50.347,50.356,13800000.0
2008-11-21 21:08:00,50.366,50.372,50.363,50.372,16000000.0
2008-11-21 21:09:00,50.364,50.367,50.361,50.361,11200000.0
2008-11-21 21:10:00,50.362,50.376,50.362,50.376,12800000.0
2008-11-21 21:11:00,50.379,50.379,50.364,50.371,12800000.0
2008-11-21 21:12:00,50.365,50.375,50.365,50.373,12800000.0
2008-11-21 21:13:00,50.362,50.362,50.356,50.356,8000000.0
2008-11-21 21:14:00,50.352,50.353,50.332,50.332,12800000.0
2008-11-21 21:15:00,50.291,50.291,50.269,50.269,11200000.0
2008-11-21 21:16:00,50.279,50.319,50.274,50.319,19200000.0
2008-11-21 21:17:00,50.34,50.343,50.336,50.339,14400000.0
2008-11-21 21:18:00,50.337,50.35,50.337,50.345,11200000.0
2008-11-21 21:19:00,50.346,50.375,50.346,50.373,17600000.0
2008-11-21 21:20:00,50.364,50.426,50.364,50.426,14400000.0
2008-11-21 21:21:00,50.422,50.437,50.422,50.436,8000000.0
2008-11-21 21:22:00,50.45,50.485,50.45,50.485,12800000.0
2008-11-21 21:23:00,50.503,50.528,50.477,50.528,12800000.0
2008-11-21 21:24:00,50.537,50.546,50.531,50.531,11200000.0
2008-11-21 21:25:00,50.535,50.535,50.513,50.53,17600000.0
2008-11-21 21:26:00,50.543,50.543,50.509,50.509,24000000.0
2008-11-21 21:27:00,50.502,50.508,50.497,50.504,23200000.0
2008-11-21 21:28:00,50.496,50.511,50.479,50.511,11200000.0
2008-11-21 21:29:00,50.523,50.523,50.514,50.514,27200000.0
2008-11-21 21:30:00,50.505,50.505,50.43,50.43,12800000.0
2008-11-21 21:31:00,50.424,50.43,50.424,50.429,16000000.0
2008-11-21 21:32:00,50.424,50.432,50.421,50.432,8000000.0
2008-11-21 21:33:00,50.43,50.443,50.427,50.441,11600000.0
2008-11-21 21:34:00,50.446,50.446,50.422,50.422,17600000.0
2008-11-21 21:35:00,50.417,50.417,50.384,50.384,14400000.0
2008-11-21 21:36:00,50.383,50.383,50.375,50.375,11200000.0
2008-11-21 21:37:00,50.377,50.397,50.373,50.387,16400000.0
2008-11-21 21:38:00,50.374,50.382,50.364,50.379,14400000.0
2008-11-21 21:39:00,50.367,50.367,50.262,50.262,12800000.0
2008-11-21 21:40:00,50.228,50.246,50.195,50.195,17600000.0
2008-11-21 21:41:00,50.176,50.191,50.097,50.171,11200000.0
2008-11-21 21:42:00,50.183,50.183,50.162,50.168,14400000.0
2008-11-21 21:43:00,50.146,50.146,50.092,50.094,8000000.0
2008-11-21 21:44:00,50.119,50.212,50.119,50.212,17600000.0
2008-11-21 21:45:00,50.257,50.267,50.249,50.267,17600000.0
2008-11-21 21:46:00,50.269,50.27,50.257,50.259,8000000.0
2008-11-21 21:47:00,50.273,50.321,50.273,50.321,11200000.0
2008-11-21 21:48:00,50.323,50.323,50.302,50.323,35600000.0
2008-11-21 21:49:00,50.34,50.342,50.327,50.327,11200000.0
2008-11-21 21:50:00,50.329,50.341,50.287,50.335,12800000.0
2008-11-21 21:51:00,50.363,50.387,50.363,50.365,17600000.0
2008-11-21 21:52:00,50.363,50.363,50.348,50.35,11200000.0
2008-11-21 21:53:00,50.352,50.352,50.312,50.312,11200000.0
2008-11-21 21:54:00,50.341,50.351,50.332,50.351,11200000.0
2008-11-21 21:55:00,50.348,50.374,50.348,50.361,12800000.0
2008-11-21 21:56:00,50.358,50.372,50.358,50.368,12800000.0
2008-11-21 21:57:00,50.358,50.358,50.336,50.336,17600000.0
2008-11-21 21:58:00,50.311,50.311,50.286,50.286,8000000.0
2008-11-21 21:59:00,50.277,50.277,50.253,50.253,8000000.0
2008-11-21 22:00:00,50.271,50.339,50.271,50.339,17600000.0
2008-11-21 22:01:00,50.316,50.326,50.316,50.326,11200000.0
2008-11-21 22:02:00,50.333,50.347,50.328,50.347,11200000.0
2008-11-21 22:03:00,50.369,50.528,50.369,50.528,17000000.0
2008-11-21 22:04:00,50.561,50.574,50.556,50.574,16000000.0
2008-11-21 22:05:00,50.586,50.586,50.571,50.571,11200000.0
2008-11-21 22:06:00,50.561,50.604,50.561,50.604,12800000.0
2008-11-21 22:07:00,50.621,50.69,50.621,50.69,16000000.0
2008-11-21 22:08:00,50.701,50.701,50.669,50.681,16000000.0
2008-11-21 22:09:00,50.695,50.712,50.694,50.696,12800000.0
2008-11-21 22:10:00,50.651,50.651,50.628,50.628,22400000.0
2008-11-21 22:11:00,50.646,50.713,50.646,50.713,11200000.0
2008-11-21 22:12:00,50.714,50.735,50.706,50.735,12800000.0
2008-11-21 22:13:00,50.738,50.93,50.738,50.929,12800000.0
2008-11-21 22:14:00,50.923,51.012,50.923,51.012,12800000.0
2008-11-21 22:15:00,51.004,51.004,50.967,50.967,14400000.0
2008-11-21 22:16:00,50.92,50.92,50.895,50.915,17600000.0
2008-11-21 22:17:00,50.901,50.901,50.808,50.808,19200000.0
2008-11-21 22:18:00,50.816,50.867,50.816,50.867,11200000.0
2008-11-21 22:19:00,50.874,50.897,50.874,50.896,12800000.0
2008-11-21 22:20:00,50.864,50.926,50.864,50.915,12800000.0
2008-11-21 22:21:00,50.968,50.981,50.953,50.976,17600000.0
2008-11-21 22:22:00,50.958,50.958,50.92,50.922,12800000.0
2008-11-21 22:23:00,50.889,50.91,50.889,50.894,12800000.0
2008-11-21 22:24:00,50.899,50.941,50.899,50.941,11200000.0
2008-11-21 22:25:00,50.927,50.927,50.865,50.867,16400000.0
2008-11-21 22:26:00,50.885,50.931,50.883,50.931,11200000.0
2008-11-21 22:27:00,50.942,50.942,50.916,50.916,12800000.0
2008-11-21 22:28:00,50.918,50.954,50.918,50.95,11200000.0
2008-11-21 22:29:00,50.961,50.981,50.961,50.981,16000000.0
2008-11-21 22:30:00,50.977,50.98,50.956,50.967,17600000.0
2008-11-21 22:31:00,50.97,51.002,50.97,51.001,11200000.0
2008-11-21 22:32:00,51.042,51.042,51.016,51.019,12800000.0
2008-11-21 22:33:00,51.054,51.072,51.054,51.06,10600000.0
2008-11-21 22:34:00,51.092,51.113,51.092,51.108,12800000.0
2008-11-21 22:35:00,51.107,51.107,51.039,51.039,12800000.0
2008-11-21 22:36:00,51.03,51.073,51.03,51.073,42600000.0
2008-11-21 22:37:00,51.117,51.19,51.117,51.19,25600000.0
2008-11-21 22:38:00,51.232,51.27,51.232,51.27,17000000.0
2008-11-21 22:39:00,51.251,51.251,51.229,51.229,12800000.0
2008-11-21 22:40:00,51.235,51.235,51.203,51.203,17600000.0
2008-11-21 22:41:00,51.194,51.194,51.116,51.116,11200000.0
2008-11-21 22:42:00,51.126,51.154,51.126,51.154,8000000.0
2008-11-21 22:43:00,51.138,51.165,51.138,51.15,16000000.0
2008-11-21 22:44:00,51.118,51.121,51.107,51.107,12800000.0
2008-11-21 22:45:00,51.097,51.097,51.023,51.023,16000000.0
2008-11-21 22:46:00,51.039,51.056,51.031,51.052,11200000.0
2008-11-21 22:47:00,51.051,51.112,51.051,51.112,17600000.0
2008-11-21 22:48:00,51.17,51.172,51.08,51.08,11200000.0
2008-11-21 22:49:00,51.072,51.117,51.072,51.112,13200000.0
2008-11-21 22:50:00,51.123,51.123,51.108,51.123,11200000.0
2008-11-21 22:51:00,51.113,51.134,51.113,51.134,11200000.0
2008-11-21 22:52:00,51.137,51.159,51.137,51.159,11200000.0
2008-11-21 22:53:00,51.162,51.174,51.155,51.167,17600000.0
2008-11-21 22:54:00,51.17,51.207,51.17,51.207,12800000.0
2008-11-21 22:55:00,51.238,51.238,51.229,51.229,12800000.0
2008-11-21 22:56:00,51.242,51.264,51.235,51.264,17600000.0
2008-11-21 22:57:00,51.28,51.302,51.28,51.302,17600000.0
2008-11-21 22:58:00,51.315,51.331,51.315,51.33,14400000.0
2008-11-21 22:59:00,51.332,51.333,51.329,51.332,7400000.0
2008-11-21 23:00:00,51.333,51.34,51.288,51.34,17600000.0
2008-11-21 23:01:00,51.33,51.33,51.315,51.315,8000000.0
2008-11-21 23:02:00,51.32,51.33,51.318,51.318,18000000.0
2008-11-21 23:03:00,51.306,51.306,51.287,51.296,16000000.0
2008-11-21 23:04:00,51.291,51.307,51.291,51.297,11200000.0
2008-11-21 23:05:00,51.281,51.289,51.279,51.279,34000000.0
2008-11-21 23:06:00,51.307,51.331,51.307,51.331,12800000.0
2008-11-21 23:07:00,51.334,51.334,51.314,51.315,12800000.0
2008-11-21 23:08:00,51.34,51.391,51.34,51.391,16000000.0
2008-11-21 23:09:00,51.402,51.408,51.378,51.378,18000000.0
2008-11-21 23:10:00,51.35,51.35,51.304,51.308,12800000.0
2008-11-21 23:11:00,51.32,51.33,51.307,51.33,11200000.0
2008-11-21 23:12:00,51.336,51.336,51.31,51.31,16000000.0
2008-11-21 23:13:00,51.301,51.312,51.301,51.312,12800000.0
2008-11-21 23:14:00,51.306,51.306,51.26,51.261,11200000.0
2008-11-21 23:15:00,51.303,51.313,51.297,51.297,11200000.0
2008-11-21 23:16:00,51.298,51.318,51.296,51.318,17600000.0
2008-11-21 23:17:00,51.326,51.326,51.319,51.32,11200000.0
2008-11-21 23:18:00,51.317,51.335,51.317,51.335,11200000.0
2008-11-21 23:19:00,51.346,51.415,51.346,51.407,12800000.0
2008-11-21 23:20:00,51.394,51.401,51.385,51.401,14400000.0
2008-11-21 23:21:00,51.382,51.401,51.382,51.389,16000000.0
2008-11-21 23:22:00,51.386,51.397,51.386,51.386,11200000.0
2008-11-21 23:23:00,51.382,51.384,51.38,51.383,11200000.0
2008-11-21 23:24:00,51.389,51.391,51.382,51.384,11200000.0
2008-11-21 23:25:00,51.392,51.407,51.392,51.397,14400000.0
2008-11-21 23:26:00,51.401,51.423,51.393,51.423,12800000.0
2008-11-21 23:27:00,51.433,51.434,51.431,51.434,8000000.0
2008-11-21 23:28:00,51.432,51.438,51.415,51.426,16000000.0
2008-11-21 23:29:00,51.44,51.453,51.435,51.443,11200000.0
2008-11-21 23:30:00,51.446,51.462,51.446,51.456,16000000.0
2008-11-21 23:31:00,51.473,51.519,51.473,51.501,12800000.0
2008-11-21 23:32:00,51.469,51.473,51.464,51.464,18000000.0
2008-11-21 23:33:00,51.441,51.441,51.425,51.425,12800000.0
2008-11-21 23:34:00,51.459,51.459,51.441,51.441,16400000.0
2008-11-21 23:35:00,51.412,51.413,51.403,51.406,16000000.0
2008-11-21 23:36:00,51.439,51.444,51.436,51.439,12800000.0
2008-11-21 23:37:00,51.442,51.442,51.418,51.418,12800000.0
2008-11-21 23:38:00,51.413,51.429,51.413,51.427,11200000.0
2008-11-21 23:39:00,51.424,51.438,51.422,51.438,12800000.0
2008-11-21 23:40:00,51.412,51.417,51.398,51.403,35200000.0
2008-11-21 23:41:00,51.419,51.425,51.412,51.412,12800000.0
2008-11-21 23:42:00,51.412,51.416,51.411,51.415,17600000.0
2008-11-21 23:43:00,51.414,51.419,51.407,51.419,14400000.0
2008-11-21 23:44:00,51.412,51.412,51.31,51.31,16000000.0
2008-11-21 23:45:00,51.297,51.297,51.271,51.275,11200000.0
2008-11-21 23:46:00,51.268,51.276,51.252,51.276,17600000.0
2008-11-21 23:47:00,51.298,51.298,51.289,51.289,12800000.0
2008-11-21 23:48:00,51.283,51.304,51.283,51.297,17000000.0
2008-11-21 23:49:00,51.308,51.308,51.289,51.289,16000000.0
2008-11-21 23:50:00,51.299,51.334,51.299,51.334,11200000.0
2008-11-21 23:51:00,51.329,51.336,51.294,51.336,12800000.0
2008-11-21 23:52:00,51.348,51.358,51.345,51.358,12800000.0
2008-11-21 23:53:00,51.403,51.403,51.397,51.4,14400000.0
2008-11-21 23:54:00,51.357,51.363,51.336,51.359,14400000.0
2008-11-21 23:55:00,51.362,51.371,51.345,51.365,12800000.0
2008-11-21 23:56:00,51.435,51.506,51.35,51.35,10600000.0
2008-11-21 23:57:00,51.401,51.401,51.376,51.376,12800000.0
2008-11-21 23:58:00,51.325,51.368,51.309,51.368,11200000.0
2008-11-21 23:59:00,51.303,51.335,51.278,51.335,14400000.0
2008-11-24 00:00:00,51.267,51.278,51.266,51.276,17600000.0
2008-11-24 00:01:00,51.306,51.548,51.306,51.548,12200000.0
2008-11-24 00:02:00,51.554,51.554,51.461,51.466,11200000.0
2008-11-24 00:03:00,51.461,51.463,51.444,51.444,12800000.0
2008-11-24 00:04:00,51.494,51.568,51.494,51.568,9600000.0
2008-11-24 00:05:00,51.579,51.586,51.57,51.586,11200000.0
2008-11-24 00:06:00,51.587,51.591,51.583,51.584,11200000.0
2008-11-24 00:07:00,51.579,51.586,51.579,51.583,12800000.0
2008-11-24 00:08:00,51.572,51.586,51.572,51.583,12800000.0
2008-11-24 00:09:00,51.62,51.62,51.62,51.62,12800000.0
2008-11-24 00:10:00,51.581,51.581,51.564,51.571,12800000.0
2008-11-24 00:11:00,51.553,51.571,51.553,51.562,16000000.0
2008-11-24 00:12:00,51.547,51.555,51.547,51.552,12800000.0
2008-11-24 00:13:00,51.563,51.567,51.557,51.567,12800000.0
2008-11-24 00:14:00,51.566,51.566,51.552,51.552,14400000.0
2008-11-24 00:15:00,51.543,51.55,51.543,51.547,28800000.0
2008-11-24 00:16:00,51.491,51.491,51.461,51.461,14400000.0
2008-11-24 00:17:00,51.463,51.479,51.456,51.46,17000000.0
2008-11-24 00:18:00,51.48,51.48,51.47,51.475,12800000.0
2008-11-24 00:19:00,51.545,51.545,51.538,51.538,12800000.0
2008-11-24 00:20:00,51.454,51.489,51.454,51.489,17600000.0
2008-11-24 00:21:00,51.55,51.563,51.55,51.553,12800000.0
2008-11-24 00:22:00,51.532,51.551,51.532,51.534,17600000.0
2008-11-24 00:23:00,51.55,51.559,51.55,51.558,8000000.0
2008-11-24 00:24:00,51.555,51.573,51.555,51.573,14400000.0
2008-11-24 00:25:00,51.574,51.577,51.556,51.572,16000000.0
2008-11-24 00:26:00,51.572,51.58,51.572,51.575,12800000.0
2008-11-24 00:27:00,51.572,51.575,51.569,51.575,17600000.0
2008-11-24 00:28:00,51.566,51.574,51.566,51.574,32000000.0
2008-11-24 00:29:00,51.568,51.568,51.529,51.529,12800000.0
2008-11-24 00:30:00,51.544,51.56,51.539,51.56,11200000.0
2008-11-24 00:31:00,51.549,51.585,51.549,51.585,11200000.0
2008-11-24 00:32:00,51.586,51.595,51.579,51.595,12800000.0
2008-11-24 00:33:00,51.594,51.597,51.586,51.586,12800000.0
2008-11-24 00:34:00,51.588,51.588,51.57,51.571,19200000.0
2008-11-24 00:35:00,51.565,51.577,51.56,51.571,28800000.0
2008-11-24 00:36:00,51.571,51.579,51.566,51.567,17600000.0
2008-11-24 00:37:00,51.566,51.579,51.565,51.577,12800000.0
2008-11-24 00:38:00,51.579,51.58,51.565,51.565,17600000.0
2008-11-24 00:39:00,51.565,51.565,51.548,51.548,12800000.0
2008-11-24 00:40:00,51.521,51.521,51.445,51.484,16000000.0
2008-11-24 00:41:00,51.502,51.502,51.468,51.48,12800000.0
2008-11-24 00:42:00,51.479,51.492,51.475,51.492,12800000.0
2008-11-24 00:43:00,51.523,51.546,51.518,51.518,11200000.0
2008-11-24 00:44:00,51.518,51.541,51.517,51.541,17600000.0
2008-11-24 00:45:00,51.536,51.581,51.536,51.581,11200000.0
2008-11-24 00:46:00,51.57,51.591,51.57,51.586,14400000.0
2008-11-24 00:47:00,51.586,51.588,51.57,51.57,13200000.0
2008-11-24 00:48:00,51.565,51.572,51.563,51.563,12800000.0
2008-11-24 00:49:00,51.564,51.572,51.559,51.564,16000000.0
2008-11-24 00:50:00,51.573,51.585,51.573,51.575,11200000.0
2008-11-24 00:51:00,51.576,51.582,51.567,51.582,17600000.0
2008-11-24 00:52:00,51.567,51.567,51.513,51.513,11200000.0
2008-11-24 00:53:00,51.515,51.542,51.515,51.542,18000000.0
2008-11-24 00:54:00,51.535,51.537,51.526,51.533,17600000.0
2008-11-24 00:55:00,51.527,51.542,51.525,51.525,28800000.0
2008-11-24 00:56:00,51.536,51.573,51.536,51.573,12200000.0
2008-11-24 00:57:00,51.592,51.614,51.592,51.614,12800000.0
2008-11-24 00:58:00,51.607,51.62,51.607,51.62,12800000.0
2008-11-24 00:59:00,51.611,51.619,51.611,51.619,11200000.0
2008-11-24 01:00:00,51.619,51.639,51.619,51.63,16000000.0
2008-11-24 01:01:00,51.51,51.51,51.29,51.29,11200000.0
2008-11-24 01:02:00,51.634,51.634,51.623,51.626,11200000.0
2008-11-24 01:03:00,51.621,51.621,51.601,51.61,22400000.0
2008-11-24 01:04:00,51.616,51.63,51.613,51.629,12800000.0
2008-11-24 01:05:00,51.621,51.629,51.621,51.626,12800000.0
2008-11-24 01:06:00,51.625,51.666,51.594,51.643,12800000.0
2008-11-24 01:07:00,51.623,51.623,51.613,51.618,11200000.0
2008-11-24 01:08:00,51.623,51.63,51.618,51.618,16000000.0
2008-11-24 01:09:00,51.62,51.628,51.618,51.628,16000000.0
2008-11-24 01:10:00,51.617,51.623,51.608,51.608,16000000.0
2008-11-24 01:11:00,51.605,51.606,51.601,51.603,11200000.0
2008-11-24 01:12:00,51.548,51.56,51.548,51.56,8000000.0
2008-11-24 01:13:00,51.603,51.603,51.588,51.588,18000000.0
2008-11-24 01:14:00,51.578,51.583,51.572,51.572,9600000.0
2008-11-24 01:15:00,51.569,51.569,51.563,51.563,17600000.0
2008-11-24 01:16:00,51.568,51.568,51.561,51.561,25000000.0
2008-11-24 01:17:00,51.561,51.575,51.561,51.575,12800000.0
2008-11-24 01:18:00,51.508,51.511,51.501,51.504,12800000.0
2008-11-24 01:19:00,51.498,51.515,51.498,51.515,11200000.0
2008-11-24 01:20:00,51.496,51.501,51.492,51.492,19200000.0
2008-11-24 01:21:00,51.493,51.499,51.49,51.495,11200000.0
2008-11-24 01:22:00,51.569,51.597,51.568,51.597,12800000.0
2008-11-24 01:23:00,51.591,51.591,51.522,51.557,16000000.0
2008-11-24 01:24:00,51.554,51.559,51.539,51.547,12800000.0
2008-11-24 01:25:00,51.561,51.607,51.561,51.607,11200000.0
2008-11-24 01:26:00,51.631,51.643,51.617,51.642,11200000.0
2008-11-24 01:27:00,51.665,51.67,51.648,51.652,16000000.0
2008-11-24 01:28:00,51.654,51.668,51.652,51.668,14400000.0
2008-11-24 01:29:00,51.67,51.699,51.67,51.686,16000000.0
2008-11-24 01:30:00,51.683,51.693,51.683,51.688,11200000.0
2008-11-24 01:31:00,51.682,51.724,51.682,51.724,16000000.0
2008-11-24 01:32:00,51.744,51.749,51.736,51.736,12800000.0
2008-11-24 01:33:00,51.741,51.755,51.741,51.746,11200000.0
2008-11-24 01:34:00,51.734,51.735,51.728,51.735,24000000.0
2008-11-24 01:35:00,51.717,51.743,51.717,51.727,12800000.0
2008-11-24 01:36:00,51.736,51.739,51.726,51.726,11200000.0
2008-11-24 01:37:00,51.677,51.685,51.671,51.671,16400000.0
2008-11-24 01:38:00,51.685,51.7,51.683,51.697,17600000.0
2008-11-24 01:39:00,51.723,51.736,51.723,51.73,14400000.0
2008-11-24 01:40:00,51.739,51.739,51.684,51.684,9600000.0
2008-11-24 01:41:00,51.672,51.672,51.622,51.623,12800000.0
2008-11-24 01:42:00,51.63,51.64,51.621,51.621,11200000.0
2008-11-24 01:43:00,51.577,51.601,51.577,51.601,17600000.0
2008-11-24 01:44:00,51.644,51.656,51.644,51.655,11200000.0
2008-11-24 01:45:00,51.655,51.655,51.639,51.639,12800000.0
2008-11-24 01:46:00,51.622,51.638,51.622,51.638,16000000.0
2008-11-24 01:47:00,51.644,51.649,51.625,51.643,12800000.0
2008-11-24 01:48:00,51.641,51.645,51.631,51.645,12800000.0
2008-11-24 01:49:00,51.643,51.643,51.604,51.604,12800000.0
2008-11-24 01:50:00,51.599,51.61,51.595,51.604,14400000.0
2008-11-24 01:51:00,51.632,51.636,51.627,51.627,17600000.0
2008-11-24 01:52:00,51.623,51.633,51.623,51.628,20800000.0
2008-11-24 01:53:00,51.615,51.625,51.615,51.616,18000000.0
2008-11-24 01:54:00,51.62,51.623,51.615,51.619,12800000.0
2008-11-24 01:55:00,51.624,51.626,51.617,51.62,11200000.0
2008-11-24 01:56:00,51.621,51.627,51.621,51.627,12800000.0
2008-11-24 01:57:00,51.629,51.629,51.623,51.623,19200000.0
2008-11-24 01:58:00,51.624,51.63,51.623,51.63,11200000.0
2008-11-24 01:59:00,51.62,51.622,51.614,51.617,11200000.0
2008-11-24 02:00:00,51.58,51.58,51.504,51.504,12800000.0
2008-11-24 02:01:00,51.479,51.479,51.424,51.424,17600000.0
2008-11-24 02:02:00,51.374,51.374,51.326,51.326,10600000.0
2008-11-24 02:03:00,51.321,51.33,51.316,51.32,16000000.0
2008-11-24 02:04:00,51.314,51.317,51.216,51.216,11200000.0
2008-11-24 02:05:00,51.13,51.159,51.13,51.136,12800000.0
2008-11-24 02:06:00,51.114,51.114,51.096,51.096,14400000.0
2008-11-24 02:07:00,51.084,51.084,51.067,51.067,12800000.0
2008-11-24 02:08:00,51.061,51.061,51.038,51.05,17600000.0
2008-11-24 02:09:00,51.056,51.056,51.028,51.034,16000000.0
2008-11-24 02:10:00,51.011,51.011,50.952,50.952,16000000.0
2008-11-24 02:11:00,50.966,50.997,50.963,50.997,12800000.0
2008-11-24 02:12:00,50.983,51.01,50.983,51.01,17600000.0
2008-11-24 02:13:00,51.009,51.032,51.009,51.032,11200000.0
2008-11-24 02:14:00,51.073,51.094,51.073,51.089,11200000.0
2008-11-24 02:15:00,51.095,51.105,51.089,51.099,11200000.0
2008-11-24 02:16:00,51.111,51.111,51.087,51.087,11200000.0
2008-11-24 02:17:00,51.087,51.097,51.087,51.097,11200000.0
2008-11-24 02:18:00,51.089,51.1,51.089,51.099,12800000.0
2008-11-24 02:19:00,51.1,51.1,51.083,51.093,12800000.0
2008-11-24 02:20:00,51.1,51.122,51.016,51.085,12800000.0
2008-11-24 02:21:00,51.052,51.056,51.044,51.052,17600000.0
2008-11-24 02:22:00,51.055,51.07,51.055,51.068,14400000.0
2008-11-24 02:23:00,51.066,51.078,51.066,51.074,12800000.0
2008-11-24 02:24:00,51.069,51.069,51.015,51.015,11200000.0
2008-11-24 02:25:00,50.997,51.0,50.987,50.987,17600000.0
2008-11-24 02:26:00,51.0,51.017,50.998,51.012,12800000.0
2008-11-24 02:27:00,51.022,51.022,51.017,51.018,11200000.0
2008-11-24 02:28:00,51.011,51.011,50.964,50.964,12800000.0
2008-11-24 02:29:00,50.908,50.914,50.772,50.772,11200000.0
2008-11-24 02:30:00,50.699,50.728,50.699,50.728,12800000.0
2008-11-24 02:31:00,50.733,50.777,50.733,50.772,17000000.0
2008-11-24 02:32:00,50.777,50.777,50.758,50.758,11200000.0
2008-11-24 02:33:00,50.774,50.776,50.764,50.77,11200000.0
2008-11-24 02:34:00,50.758,50.774,50.758,50.774,14400000.0
2008-11-24 02:35:00,50.785,50.787,50.779,50.779,12800000.0
2008-11-24 02:36:00,50.763,50.764,50.755,50.757,12800000.0
2008-11-24 02:37:00,50.759,50.775,50.759,50.768,12800000.0
2008-11-24 02:38:00,50.817,50.832,50.814,50.827,17600000.0
2008-11-24 02:39:00,50.823,50.823,50.81,50.81,16000000.0
2008-11-24 02:40:00,50.813,50.813,50.799,50.801,16000000.0
2008-11-24 02:41:00,50.799,50.804,50.794,50.804,11200000.0
2008-11-24 02:42:00,50.801,50.801,50.786,50.801,11200000.0
2008-11-24 02:43:00,50.803,50.813,50.803,50.804,11200000.0
2008-11-24 02:44:00,50.805,50.805,50.766,50.766,11200000.0
2008-11-24 02:45:00,50.735,50.741,50.729,50.741,11200000.0
2008-11-24 02:46:00,50.733,50.733,50.702,50.708,11200000.0
2008-11-24 02:47:00,50.676,50.676,50.637,50.637,12800000.0
2008-11-24 02:48:00,50.655,50.686,50.579,50.579,11200000.0
2008-11-24 02:49:00,50.665,50.679,50.665,50.679,17600000.0
2008-11-24 02:50:00,50.666,50.666,50.647,50.655,12800000.0
2008-11-24 02:51:00,50.66,50.663,50.649,50.655,11200000.0
2008-11-24 02:52:00,50.643,50.645,50.633,50.634,11200000.0
2008-11-24 02:53:00,50.636,50.643,50.627,50.634,11200000.0
2008-11-24 02:54:00,50.638,50.645,50.632,50.632,12800000.0
2008-11-24 02:55:00,50.637,50.637,50.627,50.627,10600000.0
2008-11-24 02:56:00,50.602,50.602,50.569,50.569,10600000.0
2008-11-24 02:57:00,50.572,50.572,50.53,50.534,10600000.0
2008-11-24 02:58:00,50.524,50.524,50.441,50.441,11200000.0
2008-11-24 02:59:00,50.494,50.494,50.468,50.468,11200000.0
2008-11-24 03:00:00,50.454,50.454,50.38,50.38,12800000.0
2008-11-24 03:01:00,50.423,50.469,50.423,50.447,11200000.0
2008-11-24 03:02:00,50.438,50.475,50.438,50.475,17600000.0
2008-11-24 03:03:00,50.48,50.48,50.463,50.465,14400000.0
2008-11-24 03:04:00,50.452,50.457,50.446,50.453,10600000.0
2008-11-24 03:05:00,50.445,50.453,50.445,50.448,15400000.0
2008-11-24 03:06:00,50.429,50.448,50.429,50.442,15400000.0
2008-11-24 03:07:00,50.379,50.423,50.379,50.423,14400000.0
2008-11-24 03:08:00,50.419,50.419,50.401,50.407,11200000.0
2008-11-24 03:09:00,50.364,50.364,50.329,50.329,11200000.0
2008-11-24 03:10:00,50.323,50.359,50.323,50.345,16000000.0
2008-11-24 03:11:00,50.335,50.343,50.333,50.333,11200000.0
2008-11-24 03:12:00,50.338,50.343,50.336,50.337,11200000.0
2008-11-24 03:13:00,50.326,50.326,50.255,50.255,16000000.0
2008-11-24 03:14:00,50.257,50.257,50.228,50.233,16000000.0
2008-11-24 03:15:00,50.227,50.237,50.224,50.236,9600000.0
2008-11-24 03:16:00,50.24,50.24,50.215,50.215,12800000.0
2008-11-24 03:17:00,50.209,50.219,50.2,50.219,11200000.0
2008-11-24 03:18:00,50.227,50.235,50.205,50.205,11200000.0
2008-11-24 03:19:00,50.218,50.218,50.2,50.216,12800000.0
2008-11-24 03:20:00,50.221,50.228,50.22,50.228,11200000.0
2008-11-24 03:21:00,50.226,50.226,50.186,50.191,14800000.0
2008-11-24 03:22:00,50.191,50.221,50.191,50.221,14400000.0
2008-11-24 03:23:00,50.231,50.273,50.231,50.273,12800000.0
2008-11-24 03:24:00,50.316,50.363,50.316,50.363,11200000.0
2008-11-24 03:25:00,50.355,50.442,50.355,50.442,17600000.0
2008-11-24 03:26:00,50.447,50.448,50.426,50.448,11200000.0
2008-11-24 03:27:00,50.436,50.436,50.384,50.384,14400000.0
2008-11-24 03:28:00,50.372,50.378,50.367,50.368,12800000.0
2008-11-24 03:29:00,50.362,50.384,50.362,50.38,12800000.0
2008-11-24 03:30:00,50.383,50.383,50.375,50.38,14400000.0
2008-11-24 03:31:00,50.387,50.421,50.387,50.421,12800000.0
2008-11-24 03:32:00,50.451,50.46,50.434,50.434,12800000.0
2008-11-24 03:33:00,50.425,50.43,50.423,50.428,11200000.0
2008-11-24 03:34:00,50.432,50.445,50.422,50.427,11200000.0
2008-11-24 03:35:00,50.427,50.442,50.427,50.428,17600000.0
2008-11-24 03:36:00,50.426,50.432,50.412,50.412,12800000.0
2008-11-24 03:37:00,50.402,50.402,50.363,50.399,17600000.0
2008-11-24 03:38:00,50.4,50.405,50.388,50.396,10600000.0
2008-11-24 03:39:00,50.404,50.412,50.343,50.406,14400000.0
2008-11-24 03:40:00,50.412,50.412,50.401,50.403,11200000.0
2008-11-24 03:41:00,50.406,50.406,50.398,50.401,11200000.0
2008-11-24 03:42:00,50.409,50.409,50.402,50.407,12800000.0
2008-11-24 03:43:00,50.406,50.406,50.393,50.399,11200000.0
2008-11-24 03:44:00,50.397,50.399,50.367,50.367,11200000.0
2008-11-24 03:45:00,50.315,50.324,50.315,50.323,10600000.0
2008-11-24 03:46:00,50.345,50.353,50.337,50.352,12800000.0
2008-11-24 03:47:00,50.361,50.366,50.344,50.366,11200000.0
2008-11-24 03:48:00,50.347,50.353,50.338,50.352,11200000.0
2008-11-24 03:49:00,50.354,50.355,50.345,50.355,12800000.0
2008-11-24 03:50:00,50.362,50.366,50.34,50.366,12800000.0
2008-11-24 03:51:00,50.369,50.372,50.357,50.364,12800000.0
2008-11-24 03:52:00,50.363,50.37,50.357,50.362,16000000.0
2008-11-24 03:53:00,50.371,50.381,50.369,50.381,11200000.0
2008-11-24 03:54:00,50.384,50.397,50.368,50.381,12800000.0
2008-11-24 03:55:00,50.325,50.346,50.325,50.345,14400000.0
2008-11-24 03:56:00,50.364,50.366,50.354,50.365,11200000.0
2008-11-24 03:57:00,50.357,50.358,50.348,50.348,12800000.0
2008-11-24 03:58:00,50.361,50.37,50.361,50.37,11200000.0
2008-11-24 03:59:00,50.365,50.365,50.332,50.332,12800000.0
2008-11-24 04:00:00,50.323,50.352,50.323,50.345,14400000.0
2008-11-24 04:01:00,50.364,50.381,50.364,50.374,11200000.0
2008-11-24 04:02:00,50.369,50.376,50.36,50.374,12800000.0
2008-11-24 04:03:00,50.368,50.372,50.342,50.342,12800000.0
2008-11-24 04:04:00,50.294,50.294,50.277,50.294,12800000.0
2008-11-24 04:05:00,50.288,50.288,50.282,50.282,11200000.0
2008-11-24 04:06:00,50.281,50.313,50.281,50.313,14400000.0
2008-11-24 04:07:00,50.326,50.333,50.316,50.328,14400000.0
2008-11-24 04:08:00,50.32,50.32,50.303,50.305,12800000.0
2008-11-24 04:09:00,50.29,50.29,50.269,50.269,11600000.0
2008-11-24 04:10:00,50.281,50.287,50.275,50.282,17600000.0
2008-11-24 04:11:00,50.248,50.258,50.242,50.242,12800000.0
2008-11-24 04:12:00,50.25,50.252,50.248,50.25,12800000.0
2008-11-24 04:13:00,50.28,50.285,50.277,50.284,11200000.0
2008-11-24 04:14:00,50.279,50.288,50.275,50.275,16000000.0
2008-11-24 04:15:00,50.285,50.293,50.283,50.293,12200000.0
2008-11-24 04:16:00,50.295,50.303,50.284,50.29,11200000.0
2008-11-24 04:17:00,50.295,50.295,50.282,50.285,14400000.0
2008-11-24 04:18:00,50.289,50.297,50.288,50.288,14400000.0
2008-11-24 04:19:00,50.323,50.365,50.323,50.365,12800000.0
2008-11-24 04:20:00,50.397,50.441,50.383,50.383,12800000.0
2008-11-24 04:21:00,50.41,50.41,50.388,50.404,11200000.0
2008-11-24 04:22:00,50.401,50.412,50.395,50.406,16000000.0
2008-11-24 04:23:00,50.397,50.401,50.385,50.394,12800000.0
2008-11-24 04:24:00,50.402,50.405,50.396,50.402,12800000.0
2008-11-24 04:25:00,50.404,50.404,50.394,50.399,14400000.0
2008-11-24 04:26:00,50.398,50.404,50.398,50.404,12200000.0
2008-11-24 04:27:00,50.376,50.392,50.368,50.375,17600000.0
2008-11-24 04:28:00,50.411,50.414,50.407,50.407,11200000.0
2008-11-24 04:29:00,50.4,50.4,50.322,50.322,12800000.0
2008-11-24 04:30:00,50.38,50.404,50.38,50.401,11200000.0
2008-11-24 04:31:00,50.4,50.4,50.351,50.37,12800000.0
2008-11-24 04:32:00,50.388,50.434,50.388,50.434,16000000.0
2008-11-24 04:33:00,50.453,50.517,50.453,50.514,16000000.0
2008-11-24 04:34:00,50.565,50.683,50.518,50.683,11200000.0
2008-11-24 04:35:00,50.742,50.742,50.545,50.545,12800000.0
2008-11-24 04:36:00,50.384,50.388,50.357,50.388,11200000.0
2008-11-24 04:37:00,50.397,50.397,50.371,50.373,12800000.0
2008-11-24 04:38:00,50.392,50.457,50.392,50.455,12800000.0
2008-11-24 04:39:00,50.468,50.482,50.457,50.482,13200000.0
2008-11-24 04:40:00,50.487,50.514,50.487,50.514,12800000.0
2008-11-24 04:41:00,50.522,50.522,50.492,50.492,12800000.0
2008-11-24 04:42:00,50.455,50.458,50.441,50.458,17600000.0
2008-11-24 04:43:00,50.49,50.497,50.467,50.467,12800000.0
2008-11-24 04:44:00,50.482,50.493,50.482,50.491,12800000.0
2008-11-24 04:45:00,50.463,50.522,50.443,50.522,18000000.0
2008-11-24 04:46:00,50.569,50.641,50.569,50.641,14400000.0
2008-11-24 04:47:00,50.66,50.66,50.641,50.655,14400000.0
2008-11-24 04:48:00,50.653,50.653,50.625,50.632,17600000.0
2008-11-24 04:49:00,50.623,50.63,50.618,50.618,11200000.0
2008-11-24 04:50:00,50.618,50.623,50.616,50.616,11200000.0
2008-11-24 04:51:00,50.637,50.657,50.637,50.657,11200000.0
2008-11-24 04:52:00,50.671,50.673,50.658,50.665,12200000.0
2008-11-24 04:53:00,50.684,50.703,50.683,50.683,17600000.0
2008-11-24 04:54:00,50.684,50.699,50.679,50.683,11200000.0
2008-11-24 04:55:00,50.666,50.726,50.666,50.726,11200000.0
2008-11-24 04:56:00,50.751,50.757,50.743,50.746,18000000.0
2008-11-24 04:57:00,50.753,50.766,50.753,50.755,12800000.0
2008-11-24 04:58:00,50.731,50.731,50.688,50.688,11200000.0
2008-11-24 04:59:00,50.624,50.648,50.61,50.648,12800000.0
2008-11-24 05:00:00,50.652,50.652,50.631,50.644,11200000.0
2008-11-24 05:01:00,50.636,50.636,50.593,50.593,14400000.0
2008-11-24 05:02:00,50.567,50.573,50.559,50.559,11200000.0
2008-11-24 05:03:00,50.565,50.572,50.555,50.561,12800000.0
2008-11-24 05:04:00,50.551,50.575,50.548,50.571,12800000.0
2008-11-24 05:05:00,50.566,50.573,50.564,50.568,11200000.0
2008-11-24 05:06:00,50.578,50.578,50.567,50.567,11200000.0
2008-11-24 05:07:00,50.559,50.563,50.543,50.557,14400000.0
2008-11-24 05:08:00,50.569,50.575,50.567,50.567,12800000.0
2008-11-24 05:09:00,50.558,50.576,50.558,50.571,14400000.0
2008-11-24 05:10:00,50.582,50.586,50.573,50.576,11200000.0
2008-11-24 05:11:00,50.553,50.576,50.553,50.556,12800000.0
2008-11-24 05:12:00,50.576,50.576,50.566,50.567,12800000.0
2008-11-24 05:13:00,50.574,50.575,50.567,50.571,12800000.0
2008-11-24 05:14:00,50.565,50.565,50.53,50.531,12800000.0
2008-11-24 05:15:00,50.456,50.456,50.422,50.447,16000000.0
2008-11-24 05:16:00,50.437,50.437,50.337,50.337,11200000.0
2008-11-24 05:17:00,50.309,50.309,50.291,50.291,11200000.0
2008-11-24 05:18:00,50.29,50.333,50.29,50.333,12200000.0
2008-11-24 05:19:00,50.345,50.349,50.322,50.322,16000000.0
2008-11-24 05:20:00,50.306,50.309,50.303,50.309,11200000.0
2008-11-24 05:21:00,50.297,50.297,50.22,50.227,17600000.0
2008-11-24 05:22:00,50.222,50.253,50.208,50.253,16000000.0
2008-11-24 05:23:00,50.23,50.26,50.227,50.26,13200000.0
2008-11-24 05:24:00,50.269,50.269,50.207,50.22,12800000.0
2008-11-24 05:25:00,50.253,50.302,50.253,50.302,12800000.0
2008-11-24 05:26:00,50.304,50.314,50.302,50.314,12800000.0
2008-11-24 05:27:00,50.319,50.325,50.313,50.325,12800000.0
2008-11-24 05:28:00,50.317,50.343,50.317,50.342,11200000.0
2008-11-24 05:29:00,50.345,50.345,50.32,50.32,13200000.0
2008-11-24 05:30:00,50.324,50.349,50.324,50.325,14400000.0
2008-11-24 05:31:00,50.335,50.425,50.335,50.425,17600000.0
2008-11-24 05:32:00,50.399,50.399,50.334,50.342,9600000.0
2008-11-24 05:33:00,50.414,50.435,50.414,50.435,11200000.0
2008-11-24 05:34:00,50.399,50.399,50.38,50.394,18000000.0
2008-11-24 05:35:00,50.8,50.8,50.76,50.78,12800000.0
2008-11-24 05:36:00,50.406,50.419,50.404,50.419,12800000.0
2008-11-24 05:37:00,50.423,50.425,50.389,50.389,11200000.0
2008-11-24 05:38:00,50.418,50.431,50.418,50.431,12800000.0
2008-11-24 05:39:00,50.417,50.438,50.407,50.437,11200000.0
2008-11-24 05:40:00,50.463,50.519,50.463,50.519,13800000.0
2008-11-24 05:41:00,50.539,50.539,50.53,50.531,12800000.0
2008-11-24 05:42:00,50.533,50.547,50.533,50.541,11200000.0
2008-11-24 05:43:00,50.561,50.567,50.556,50.556,12800000.0
2008-11-24 05:44:00,50.51,50.51,50.458,50.476,12800000.0
2008-11-24 05:45:00,50.48,50.504,50.48,50.504,16000000.0
2008-11-24 05:46:00,50.521,50.532,50.521,50.531,16000000.0
2008-11-24 05:47:00,50.529,50.541,50.515,50.538,11200000.0
2008-11-24 05:48:00,50.542,50.566,50.542,50.557,14400000.0
2008-11-24 05:49:00,50.542,50.605,50.542,50.603,17600000.0
2008-11-24 05:50:00,50.597,50.63,50.597,50.614,11200000.0
2008-11-24 05:51:00,50.604,50.604,50.593,50.601,11200000.0
2008-11-24 05:52:00,50.597,50.601,50.586,50.596,12800000.0
2008-11-24 05:53:00,50.585,50.59,50.582,50.583,17600000.0
2008-11-24 05:54:00,50.58,50.584,50.575,50.575,12800000.0
2008-11-24 05:55:00,50.576,50.581,50.515,50.515,11200000.0
2008-11-24 05:56:00,50.583,50.584,50.573,50.583,11200000.0
2008-11-24 05:57:00,50.59,50.6,50.587,50.6,12800000.0
2008-11-24 05:58:00,50.617,50.631,50.615,50.631,12800000.0
2008-11-24 05:59:00,50.644,50.644,50.625,50.631,12800000.0
2008-11-24 06:00:00,50.622,50.632,50.614,50.614,14400000.0
2008-11-24 06:01:00,50.604,50.619,50.604,50.614,16000000.0
2008-11-24 06:02:00,50.607,50.608,50.599,50.6,12800000.0
2008-11-24 06:03:00,50.6,50.616,50.592,50.616,12800000.0
2008-11-24 06:04:00,50.608,50.61,50.601,50.601,11200000.0
2008-11-24 06:05:00,50.6,50.601,50.589,50.594,14400000.0
2008-11-24 06:06:00,50.591,50.603,50.591,50.603,17600000.0
2008-11-24 06:07:00,50.597,50.597,50.591,50.595,12800000.0
2008-11-24 06:08:00,50.582,50.583,50.495,50.528,12800000.0
2008-11-24 06:09:00,50.534,50.578,50.534,50.578,11200000.0
2008-11-24 06:10:00,50.589,50.592,50.58,50.592,14400000.0
2008-11-24 06:11:00,50.593,50.596,50.58,50.596,17600000.0
2008-11-24 06:12:00,50.59,50.594,50.586,50.593,12800000.0
2008-11-24 06:13:00,50.587,50.588,50.565,50.585,9600000.0
2008-11-24 06:14:00,50.58,50.596,50.58,50.586,13800000.0
2008-11-24 06:15:00,50.588,50.605,50.582,50.582,17600000.0
2008-11-24 06:16:00,50.599,50.607,50.599,50.603,18000000.0
2008-11-24 06:17:00,50.613,50.631,50.612,50.631,16000000.0
2008-11-24 06:18:00,50.649,50.655,50.645,50.655,14400000.0
2008-11-24 06:19:00,50.659,50.668,50.659,50.663,16000000.0
2008-11-24 06:20:00,50.652,50.652,50.634,50.634,12800000.0
2008-11-24 06:21:00,50.622,50.622,50.602,50.602,12800000.0
2008-11-24 06:22:00,50.608,50.637,50.608,50.637,12800000.0
2008-11-24 06:23:00,50.646,50.655,50.63,50.63,18000000.0
2008-11-24 06:24:00,50.627,50.633,50.627,50.63,11200000.0
2008-11-24 06:25:00,50.641,50.658,50.641,50.656,11200000.0
2008-11-24 06:26:00,50.654,50.664,50.649,50.649,11200000.0
2008-11-24 06:27:00,50.648,50.655,50.647,50.655,11200000.0
2008-11-24 06:28:00,50.654,50.654,50.636,50.64,11200000.0
2008-11-24 06:29:00,50.652,50.656,50.624,50.631,12800000.0
2008-11-24 06:30:00,50.642,50.645,50.627,50.627,12800000.0
2008-11-24 06:31:00,50.656,50.672,50.656,50.665,12800000.0
2008-11-24 06:32:00,50.675,50.811,50.675,50.811,11200000.0
2008-11-24 06:33:00,50.848,50.851,50.831,50.844,17600000.0
2008-11-24 06:34:00,50.849,50.851,50.795,50.795,11200000.0
2008-11-24 06:35:00,50.786,50.786,50.772,50.772,12800000.0
2008-11-24 06:36:00,50.789,50.806,50.789,50.795,8000000.0
2008-11-24 06:37:00,50.822,50.875,50.822,50.867,12800000.0
2008-11-24 06:38:00,50.86,50.863,50.825,50.825,14400000.0
2008-11-24 06:39:00,50.865,50.874,50.824,50.824,12800000.0
2008-11-24 06:40:00,50.87,50.909,50.87,50.894,12800000.0
2008-11-24 06:41:00,50.901,50.912,50.89,50.912,12800000.0
2008-11-24 06:42:00,50.892,50.965,50.888,50.965,12800000.0
2008-11-24 06:43:00,50.96,50.96,50.933,50.945,12800000.0
2008-11-24 06:44:00,50.942,50.943,50.926,50.926,17600000.0
2008-11-24 06:45:00,50.903,50.937,50.903,50.937,17600000.0
2008-11-24 06:46:00,50.96,50.983,50.96,50.974,11200000.0
2008-11-24 06:47:00,50.966,50.97,50.96,50.96,12800000.0
2008-11-24 06:48:00,50.961,50.977,50.951,50.977,12800000.0
2008-11-24 06:49:00,50.976,50.986,50.961,50.976,12800000.0
2008-11-24 06:50:00,50.975,50.975,50.967,50.971,12800000.0
2008-11-24 06:51:00,50.988,50.995,50.987,50.994,12800000.0
2008-11-24 06:52:00,51.009,51.016,51.005,51.016,12800000.0
2008-11-24 06:53:00,50.999,50.999,50.972,50.972,17600000.0
2008-11-24 06:54:00,50.969,50.969,50.948,50.948,14400000.0
2008-11-24 06:55:00,50.928,50.928,50.892,50.895,11200000.0
2008-11-24 06:56:00,50.874,50.881,50.87,50.876,12800000.0
2008-11-24 06:57:00,50.868,50.868,50.852,50.859,11200000.0
2008-11-24 06:58:00,50.86,50.878,50.86,50.873,17600000.0
2008-11-24 06:59:00,50.871,50.871,50.847,50.862,13200000.0
2008-11-24 07:00:00,50.864,50.879,50.787,50.87,14400000.0
2008-11-24 07:01:00,50.876,50.879,50.865,50.865,17600000.0
2008-11-24 07:02:00,50.862,50.874,50.862,50.863,10600000.0
2008-11-24 07:03:00,50.881,50.881,50.861,50.861,12800000.0
2008-11-24 07:04:00,50.868,50.881,50.868,50.881,12800000.0
2008-11-24 07:05:00,50.878,50.878,50.853,50.864,11200000.0
2008-11-24 07:06:00,50.859,50.859,50.848,50.848,12800000.0
2008-11-24 07:07:00,50.859,50.867,50.854,50.854,11600000.0
2008-11-24 07:08:00,50.863,50.878,50.861,50.878,11200000.0
2008-11-24 07:09:00,50.875,50.879,50.861,50.863,12800000.0
2008-11-24 07:10:00,50.869,50.869,50.852,50.858,11200000.0
2008-11-24 07:11:00,50.859,50.864,50.854,50.864,12800000.0
2008-11-24 07:12:00,50.851,50.86,50.843,50.86,11200000.0
2008-11-24 07:13:00,50.842,50.846,50.842,50.842,12800000.0
2008-11-24 07:14:00,50.84,50.84,50.82,50.82,11200000.0
2008-11-24 07:15:00,50.735,50.749,50.735,50.749,11200000.0
2008-11-24 07:16:00,50.762,50.769,50.758,50.769,17600000.0
2008-11-24 07:17:00,50.794,50.84,50.794,50.84,12800000.0
2008-11-24 07:18:00,50.827,50.837,50.826,50.837,14400000.0
2008-11-24 07:19:00,50.796,50.796,50.761,50.762,12800000.0
2008-11-24 07:20:00,50.765,50.794,50.765,50.794,16000000.0
2008-11-24 07:21:00,50.835,50.856,50.835,50.841,12800000.0
2008-11-24 07:22:00,50.831,50.831,50.819,50.821,17600000.0
2008-11-24 07:23:00,50.819,50.834,50.818,50.834,11200000.0
2008-11-24 07:24:00,50.839,50.867,50.839,50.857,16000000.0
2008-11-24 07:25:00,50.872,50.879,50.861,50.879,16000000.0
2008-11-24 07:26:00,50.871,50.876,50.859,50.867,16000000.0
2008-11-24 07:27:00,50.866,50.868,50.863,50.867,8000000.0
2008-11-24 07:28:00,50.851,50.86,50.851,50.86,13800000.0
2008-11-24 07:29:00,50.872,50.891,50.872,50.886,14800000.0
2008-11-24 07:30:00,50.885,50.902,50.885,50.902,12800000.0
2008-11-24 07:31:00,50.906,50.917,50.906,50.913,17600000.0
2008-11-24 07:32:00,50.928,50.928,50.909,50.909,13200000.0
2008-11-24 07:33:00,50.903,50.903,50.883,50.888,11200000.0
2008-11-24 07:34:00,50.888,50.888,50.876,50.883,12800000.0
2008-11-24 07:35:00,50.876,50.879,50.849,50.85,16400000.0
2008-11-24 07:36:00,50.845,50.853,50.843,50.852,16000000.0
2008-11-24 07:37:00,50.861,50.869,50.859,50.864,11200000.0
2008-11-24 07:38:00,50.858,50.858,50.825,50.825,11200000.0
2008-11-24 07:39:00,50.797,50.797,50.765,50.765,11200000.0
2008-11-24 07:40:00,50.782,50.803,50.782,50.802,11200000.0
2008-11-24 07:41:00,50.809,50.815,50.802,50.808,12800000.0
2008-11-24 07:42:00,50.83,50.83,50.82,50.83,12800000.0
2008-11-24 07:43:00,50.844,50.845,50.829,50.842,12800000.0
2008-11-24 07:44:00,50.844,50.846,50.841,50.844,11200000.0
2008-11-24 07:45:00,50.847,50.849,50.839,50.847,11200000.0
2008-11-24 07:46:00,50.838,50.838,50.826,50.826,11200000.0
2008-11-24 07:47:00,50.795,50.795,50.735,50.735,14400000.0
2008-11-24 07:48:00,50.692,50.692,50.637,50.637,14400000.0
2008-11-24 07:49:00,50.588,50.598,50.57,50.59,17600000.0
2008-11-24 07:50:00,50.614,50.643,50.614,50.643,16000000.0
2008-11-24 07:51:00,50.656,50.675,50.653,50.675,12800000.0
2008-11-24 07:52:00,50.756,50.806,50.756,50.801,16000000.0
2008-11-24 07:53:00,50.799,50.808,50.799,50.806,12800000.0
2008-11-24 07:54:00,50.73,50.73,50.682,50.684,12800000.0
2008-11-24 07:55:00,50.686,50.728,50.681,50.728,12800000.0
2008-11-24 07:56:00,50.744,50.746,50.726,50.73,16000000.0
2008-11-24 07:57:00,50.729,50.733,50.719,50.719,11600000.0
2008-11-24 07:58:00,50.707,50.721,50.699,50.699,11600000.0
2008-11-24 07:59:00,50.692,50.722,50.692,50.722,12800000.0
2008-11-24 08:00:00,50.729,50.729,50.661,50.661,14400000.0
2008-11-24 08:01:00,50.66,50.727,50.66,50.727,14400000.0
2008-11-24 08:02:00,50.742,50.756,50.741,50.745,12800000.0
2008-11-24 08:03:00,50.747,50.767,50.747,50.766,11200000.0
2008-11-24 08:04:00,50.77,50.77,50.74,50.746,11200000.0
2008-11-24 08:05:00,50.741,50.748,50.738,50.743,14400000.0
2008-11-24 08:06:00,50.733,50.733,50.711,50.718,17600000.0
2008-11-24 08:07:00,50.732,50.759,50.732,50.759,11200000.0
2008-11-24 08:08:00,50.764,50.764,50.751,50.752,12800000.0
2008-11-24 08:09:00,50.733,50.741,50.721,50.721,13200000.0
2008-11-24 08:10:00,50.722,50.743,50.722,50.733,12800000.0
2008-11-24 08:11:00,50.738,50.742,50.733,50.742,11200000.0
2008-11-24 08:12:00,50.742,50.747,50.73,50.73,16000000.0
2008-11-24 08:13:00,50.736,50.741,50.733,50.737,11200000.0
2008-11-24 08:14:00,50.739,50.747,50.73,50.747,11200000.0
2008-11-24 08:15:00,50.742,50.742,50.72,50.733,16000000.0
2008-11-24 08:16:00,50.733,50.737,50.729,50.731,11200000.0
2008-11-24 08:17:00,50.734,50.737,50.727,50.731,12800000.0
2008-11-24 08:18:00,50.728,50.728,50.696,50.696,12800000.0
2008-11-24 08:19:00,50.679,50.707,50.674,50.707,14400000.0
2008-11-24 08:20:00,50.756,50.797,50.755,50.797,11200000.0
2008-11-24 08:21:00,50.81,50.814,50.802,50.805,9600000.0
2008-11-24 08:22:00,50.828,50.835,50.828,50.83,11200000.0
2008-11-24 08:23:00,50.846,50.861,50.841,50.844,11200000.0
2008-11-24 08:24:00,50.84,50.854,50.84,50.845,17600000.0
2008-11-24 08:25:00,50.845,50.847,50.839,50.839,12800000.0
2008-11-24 08:26:00,50.836,50.836,50.799,50.809,12800000.0
2008-11-24 08:27:00,50.806,50.809,50.774,50.774,12800000.0
2008-11-24 08:28:00,50.771,50.771,50.754,50.765,17600000.0
2008-11-24 08:29:00,50.715,50.781,50.707,50.781,14400000.0
2008-11-24 08:30:00,50.774,50.774,50.712,50.712,11200000.0
2008-11-24 08:31:00,50.799,50.814,50.799,50.799,12800000.0
2008-11-24 08:32:00,50.693,50.746,50.693,50.715,11200000.0
2008-11-24 08:33:00,50.731,50.764,50.731,50.763,11200000.0
2008-11-24 08:34:00,50.756,50.756,50.733,50.733,17600000.0
2008-11-24 08:35:00,50.76,50.777,50.746,50.746,17600000.0
2008-11-24 08:36:00,50.729,50.729,50.693,50.693,17600000.0
2008-11-24 08:37:00,50.708,50.728,50.708,50.727,11200000.0
2008-11-24 08:38:00,50.73,50.736,50.718,50.721,16000000.0
2008-11-24 08:39:00,50.708,50.739,50.708,50.739,16000000.0
2008-11-24 08:40:00,50.746,50.749,50.735,50.735,15400000.0
2008-11-24 08:41:00,50.736,50.77,50.736,50.77,17600000.0
2008-11-24 08:42:00,50.786,50.789,50.781,50.789,12800000.0
2008-11-24 08:43:00,50.793,50.804,50.783,50.804,12800000.0
2008-11-24 08:44:00,50.811,50.821,50.811,50.815,12800000.0
2008-11-24 08:45:00,50.825,50.845,50.824,50.841,16000000.0
2008-11-24 08:46:00,50.836,50.842,50.832,50.841,11200000.0
2008-11-24 08:47:00,50.842,50.886,50.836,50.886,11200000.0
2008-11-24 08:48:00,50.888,50.896,50.888,50.896,12800000.0
2008-11-24 08:49:00,50.917,50.919,50.899,50.919,17600000.0
2008-11-24 08:50:00,50.92,50.936,50.912,50.932,12800000.0
2008-11-24 08:51:00,50.943,50.948,50.937,50.946,17600000.0
2008-11-24 08:52:00,50.948,50.951,50.933,50.935,11200000.0
2008-11-24 08:53:00,50.938,50.947,50.936,50.945,16000000.0
2008-11-24 08:54:00,50.95,50.951,50.927,50.927,14400000.0
2008-11-24 08:55:00,50.903,50.904,50.882,50.882,16000000.0
2008-11-24 08:56:00,50.827,50.891,50.816,50.891,12800000.0
2008-11-24 08:57:00,50.875,50.875,50.849,50.849,11200000.0
2008-11-24 08:58:00,50.81,50.845,50.81,50.845,12800000.0
2008-11-24 08:59:00,50.889,50.889,50.87,50.87,12800000.0
2008-11-24 09:00:00,50.837,50.876,50.833,50.868,17600000.0
2008-11-24 09:01:00,50.885,50.897,50.885,50.895,10600000.0
2008-11-24 09:02:00,50.897,50.904,50.892,50.893,11200000.0
2008-11-24 09:03:00,50.893,50.898,50.868,50.888,16000000.0
2008-11-24 09:04:00,50.901,50.921,50.878,50.878,11200000.0
2008-11-24 09:05:00,50.872,50.872,50.859,50.859,11200000.0
2008-11-24 09:06:00,50.853,50.853,50.801,50.806,12800000.0
2008-11-24 09:07:00,50.807,50.81,50.798,50.798,12200000.0
2008-11-24 09:08:00,50.79,50.791,50.779,50.791,12800000.0
2008-11-24 09:09:00,50.798,50.812,50.798,50.806,17600000.0
2008-11-24 09:10:00,50.794,50.799,50.788,50.788,12800000.0
2008-11-24 09:11:00,50.783,50.789,50.774,50.789,12800000.0
2008-11-24 09:12:00,50.784,50.803,50.784,50.803,12800000.0
2008-11-24 09:13:00,50.804,50.805,50.797,50.805,11200000.0
2008-11-24 09:14:00,50.807,50.809,50.799,50.803,11200000.0
2008-11-24 09:15:00,50.801,50.804,50.792,50.797,11200000.0
2008-11-24 09:16:00,50.792,50.814,50.792,50.814,12800000.0
2008-11-24 09:17:00,50.81,50.81,50.799,50.81,11200000.0
2008-11-24 09:18:00,50.796,50.796,50.768,50.768,14400000.0
2008-11-24 09:19:00,50.76,50.76,50.749,50.749,13200000.0
2008-11-24 09:20:00,50.749,50.749,50.708,50.708,16000000.0
2008-11-24 09:21:00,50.699,50.713,50.699,50.713,11200000.0
2008-11-24 09:22:00,50.722,50.735,50.721,50.731,17600000.0
2008-11-24 09:23:00,50.738,50.743,50.737,50.737,12800000.0
2008-11-24 09:24:00,50.717,50.72,50.688,50.689,12800000.0
2008-11-24 09:25:00,50.628,50.628,50.612,50.612,12200000.0
2008-11-24 09:26:00,50.616,50.623,50.611,50.618,11200000.0
2008-11-24 09:27:00,50.609,50.62,50.609,50.62,11200000.0
2008-11-24 09:28:00,50.614,50.614,50.565,50.565,12800000.0
2008-11-24 09:29:00,50.585,50.616,50.585,50.616,11600000.0
2008-11-24 09:30:00,50.604,50.614,50.601,50.608,12800000.0
2008-11-24 09:31:00,50.637,50.698,50.637,50.698,12800000.0
2008-11-24 09:32:00,50.686,50.689,50.664,50.673,13800000.0
2008-11-24 09:33:00,50.709,50.726,50.709,50.722,12800000.0
2008-11-24 09:34:00,50.716,50.716,50.682,50.682,11200000.0
2008-11-24 09:35:00,50.665,50.674,50.665,50.672,12800000.0
2008-11-24 09:36:00,50.667,50.681,50.665,50.665,16000000.0
2008-11-24 09:37:00,50.627,50.627,50.56,50.612,15400000.0
2008-11-24 09:38:00,50.63,50.635,50.622,50.632,11200000.0
2008-11-24 09:39:00,50.636,50.64,50.631,50.64,12800000.0
2008-11-24 09:40:00,50.646,50.679,50.646,50.669,16000000.0
2008-11-24 09:41:00,50.711,50.723,50.711,50.723,11200000.0
2008-11-24 09:42:00,50.696,50.699,50.678,50.683,11200000.0
2008-11-24 09:43:00,50.667,50.667,50.631,50.635,12800000.0
2008-11-24 09:44:00,50.641,50.659,50.641,50.643,8000000.0
2008-11-24 09:45:00,50.667,50.673,50.658,50.673,12800000.0
2008-11-24 09:46:00,50.689,50.689,50.638,50.638,11200000.0
2008-11-24 09:47:00,50.631,50.631,50.615,50.628,12800000.0
2008-11-24 09:48:00,50.639,50.639,50.613,50.616,11200000.0
2008-11-24 09:49:00,50.615,50.629,50.615,50.627,12800000.0
2008-11-24 09:50:00,50.614,50.615,50.586,50.586,16000000.0
2008-11-24 09:51:00,50.592,50.592,50.58,50.591,16000000.0
2008-11-24 09:52:00,50.587,50.587,50.552,50.552,11200000.0
2008-11-24 09:53:00,50.465,50.479,50.465,50.471,12800000.0
2008-11-24 09:54:00,50.473,50.473,50.462,50.464,17600000.0
2008-11-24 09:55:00,50.446,50.446,50.391,50.391,11200000.0
2008-11-24 09:56:00,50.401,50.42,50.392,50.42,12800000.0
2008-11-24 09:57:00,50.42,50.422,50.392,50.392,17600000.0
2008-11-24 09:58:00,50.378,50.378,50.272,50.333,17600000.0
2008-11-24 09:59:00,50.338,50.346,50.333,50.333,18000000.0
2008-11-24 10:00:00,50.362,50.431,50.362,50.399,11200000.0
2008-11-24 10:01:00,50.39,50.452,50.39,50.452,12800000.0
2008-11-24 10:02:00,50.42,50.42,50.395,50.415,16000000.0
2008-11-24 10:03:00,50.392,50.395,50.35,50.35,11600000.0
2008-11-24 10:04:00,50.349,50.349,50.293,50.293,12800000.0
2008-11-24 10:05:00,50.288,50.311,50.288,50.3,8000000.0
2008-11-24 10:06:00,50.33,50.33,50.305,50.321,17000000.0
2008-11-24 10:07:00,50.311,50.314,50.299,50.31,12800000.0
2008-11-24 10:08:00,50.294,50.298,50.291,50.296,11200000.0
2008-11-24 10:09:00,50.304,50.31,50.295,50.308,12800000.0
2008-11-24 10:10:00,50.31,50.345,50.31,50.345,11200000.0
2008-11-24 10:11:00,50.367,50.37,50.362,50.362,11200000.0
2008-11-24 10:12:00,50.366,50.383,50.359,50.383,13200000.0
2008-11-24 10:13:00,50.398,50.412,50.398,50.404,13200000.0
2008-11-24 10:14:00,50.39,50.39,50.382,50.382,11200000.0
2008-11-24 10:15:00,50.393,50.521,50.393,50.521,12800000.0
2008-11-24 10:16:00,50.547,50.569,50.547,50.552,12800000.0
2008-11-24 10:17:00,50.556,50.568,50.556,50.562,11200000.0
2008-11-24 10:18:00,50.563,50.563,50.506,50.506,11200000.0
2008-11-24 10:19:00,50.489,50.501,50.485,50.499,11200000.0
2008-11-24 10:20:00,50.495,50.502,50.489,50.49,17600000.0
2008-11-24 10:21:00,50.49,50.504,50.479,50.504,8400000.0
2008-11-24 10:22:00,50.493,50.506,50.492,50.501,11200000.0
2008-11-24 10:23:00,50.505,50.51,50.502,50.505,11200000.0
2008-11-24 10:24:00,50.487,50.487,50.446,50.446,12800000.0
2008-11-24 10:25:00,50.456,50.456,50.438,50.452,11200000.0
2008-11-24 10:26:00,50.453,50.461,50.453,50.456,12800000.0
2008-11-24 10:27:00,50.44,50.466,50.44,50.466,11200000.0
2008-11-24 10:28:00,50.461,50.461,50.433,50.433,12800000.0
2008-11-24 10:29:00,50.41,50.423,50.41,50.423,11200000.0
2008-11-24 10:30:00,50.412,50.43,50.412,50.428,13200000.0
2008-11-24 10:31:00,50.431,50.431,50.391,50.391,12800000.0
2008-11-24 10:32:00,50.403,50.454,50.403,50.418,17600000.0
2008-11-24 10:33:00,50.421,50.445,50.421,50.445,11200000.0
2008-11-24 10:34:00,50.45,50.45,50.432,50.444,11200000.0
2008-11-24 10:35:00,50.437,50.437,50.407,50.407,11200000.0
2008-11-24 10:36:00,50.419,50.436,50.419,50.436,11200000.0
2008-11-24 10:37:00,50.424,50.444,50.333,50.438,11200000.0
2008-11-24 10:38:00,50.426,50.426,50.402,50.418,12800000.0
2008-11-24 10:39:00,50.42,50.429,50.419,50.421,11200000.0
2008-11-24 10:40:00,50.41,50.42,50.408,50.42,16400000.0
2008-11-24 10:41:00,50.419,50.427,50.414,50.414,12800000.0
2008-11-24 10:42:00,50.42,50.431,50.415,50.431,11200000.0
2008-11-24 10:43:00,50.413,50.413,50.403,50.403,11200000.0
2008-11-24 10:44:00,50.377,50.379,50.366,50.379,12800000.0
2008-11-24 10:45:00,50.384,50.384,50.364,50.38,12800000.0
2008-11-24 10:46:00,50.363,50.364,50.341,50.364,12800000.0
2008-11-24 10:47:00,50.386,50.427,50.386,50.427,12800000.0
2008-11-24 10:48:00,50.413,50.467,50.41,50.467,12800000.0
2008-11-24 10:49:00,50.49,50.529,50.49,50.529,11200000.0
2008-11-24 10:50:00,50.51,50.51,50.448,50.448,16000000.0
2008-11-24 10:51:00,50.455,50.487,50.455,50.487,17600000.0
2008-11-24 10:52:00,50.474,50.474,50.464,50.468,11200000.0
2008-11-24 10:53:00,50.46,50.46,50.44,50.442,11200000.0
2008-11-24 10:54:00,50.434,50.447,50.434,50.446,17600000.0
2008-11-24 10:55:00,50.443,50.448,50.433,50.448,11200000.0
2008-11-24 10:56:00,50.465,50.47,50.463,50.464,11200000.0
2008-11-24 10:57:00,50.471,50.479,50.467,50.469,16000000.0
2008-11-24 10:58:00,50.456,50.456,50.355,50.439,12800000.0
2008-11-24 10:59:00,50.44,50.44,50.422,50.422,11200000.0
2008-11-24 11:00:00,50.42,50.42,50.396,50.415,12800000.0
2008-11-24 11:01:00,50.426,50.438,50.426,50.438,12800000.0
2008-11-24 11:02:00,50.429,50.433,50.423,50.428,16000000.0
2008-11-24 11:03:00,50.424,50.443,50.41,50.443,13600000.0
2008-11-24 11:04:00,50.462,50.462,50.446,50.446,14400000.0
2008-11-24 11:05:00,50.442,50.448,50.433,50.448,9600000.0
2008-11-24 11:06:00,50.458,50.458,50.434,50.44,17600000.0
2008-11-24 11:07:00,50.444,50.45,50.426,50.445,17000000.0
2008-11-24 11:08:00,50.384,50.45,50.384,50.43,11200000.0
2008-11-24 11:09:00,50.423,50.442,50.42,50.442,17000000.0
2008-11-24 11:10:00,50.435,50.435,50.426,50.431,12800000.0
2008-11-24 11:11:00,50.428,50.456,50.428,50.456,11200000.0
2008-11-24 11:12:00,50.494,50.571,50.494,50.543,17600000.0
2008-11-24 11:13:00,50.547,50.566,50.536,50.555,14400000.0
2008-11-24 11:14:00,50.572,50.583,50.569,50.583,11200000.0
2008-11-24 11:15:00,50.587,50.592,50.572,50.58,11200000.0
2008-11-24 11:16:00,50.573,50.586,50.573,50.586,12800000.0
2008-11-24 11:17:00,50.61,50.645,50.61,50.645,11200000.0
2008-11-24 11:18:00,50.652,50.718,50.652,50.718,12800000.0
2008-11-24 11:19:00,50.721,50.721,50.638,50.649,17000000.0
2008-11-24 11:20:00,50.65,50.65,50.607,50.607,12800000.0
2008-11-24 11:21:00,50.607,50.622,50.603,50.622,14400000.0
2008-11-24 11:22:00,50.631,50.655,50.631,50.655,12800000.0
2008-11-24 11:23:00,50.657,50.672,50.655,50.672,11200000.0
2008-11-24 11:24:00,50.684,50.685,50.673,50.685,13200000.0
2008-11-24 11:25:00,50.71,50.743,50.71,50.738,17600000.0
2008-11-24 11:26:00,50.742,50.742,50.722,50.735,14400000.0
2008-11-24 11:27:00,50.752,50.752,50.733,50.75,8000000.0
2008-11-24 11:28:00,50.759,50.772,50.759,50.768,14400000.0
2008-11-24 11:29:00,50.762,50.774,50.762,50.77,14400000.0
2008-11-24 11:30:00,50.759,50.762,50.748,50.761,14400000.0
2008-11-24 11:31:00,50.767,50.77,50.76,50.762,11200000.0
2008-11-24 11:32:00,50.775,50.786,50.774,50.786,17600000.0
2008-11-24 11:33:00,50.805,50.817,50.805,50.805,12800000.0
2008-11-24 11:34:00,50.818,50.84,50.818,50.834,12800000.0
2008-11-24 11:35:00,50.86,50.866,50.8,50.8,11200000.0
2008-11-24 11:36:00,50.787,50.814,50.787,50.814,12800000.0
2008-11-24 11:37:00,50.782,50.782,50.771,50.775,11200000.0
2008-11-24 11:38:00,50.779,50.784,50.774,50.774,11200000.0
2008-11-24 11:39:00,50.771,50.771,50.754,50.766,11200000.0
2008-11-24 11:40:00,50.758,50.766,50.757,50.766,11200000.0
2008-11-24 11:41:00,50.766,50.786,50.761,50.786,9600000.0
2008-11-24 11:42:00,50.792,50.797,50.77,50.781,17600000.0
2008-11-24 11:43:00,50.786,50.796,50.779,50.795,11200000.0
2008-11-24 11:44:00,50.797,50.797,50.79,50.795,11200000.0
2008-11-24 11:45:00,50.804,50.815,50.804,50.808,14400000.0
2008-11-24 11:46:00,50.831,50.852,50.831,50.852,11200000.0
2008-11-24 11:47:00,50.867,50.892,50.848,50.892,17600000.0
2008-11-24 11:48:00,50.888,50.911,50.881,50.911,11200000.0
2008-11-24 11:49:00,50.91,50.928,50.909,50.925,12800000.0
2008-11-24 11:50:00,50.931,50.931,50.919,50.925,17600000.0
2008-11-24 11:51:00,50.924,50.927,50.918,50.92,11200000.0
2008-11-24 11:52:00,50.903,50.903,50.885,50.89,11200000.0
2008-11-24 11:53:00,50.898,50.907,50.888,50.9,16000000.0
2008-11-24 11:54:00,50.9,50.9,50.835,50.835,14400000.0
2008-11-24 11:55:00,50.787,50.787,50.71,50.771,11200000.0
2008-11-24 11:56:00,50.778,50.793,50.776,50.793,12800000.0
2008-11-24 11:57:00,50.79,50.815,50.79,50.813,17600000.0
2008-11-24 11:58:00,50.81,50.81,50.799,50.808,11200000.0
2008-11-24 11:59:00,50.812,50.825,50.812,50.816,11200000.0
2008-11-24 12:00:00,50.839,50.849,50.836,50.849,11200000.0
2008-11-24 12:01:00,50.841,50.846,50.835,50.835,11200000.0
2008-11-24 12:02:00,50.839,50.854,50.839,50.85,14400000.0
2008-11-24 12:03:00,50.852,50.855,50.844,50.85,10000000.0
2008-11-24 12:04:00,50.85,50.854,50.84,50.846,17600000.0
2008-11-24 12:05:00,50.853,50.853,50.829,50.829,17600000.0
2008-11-24 12:06:00,50.83,50.832,50.821,50.821,12800000.0
2008-11-24 12:07:00,50.815,50.816,50.807,50.816,11200000.0
2008-11-24 12:08:00,50.817,50.819,50.808,50.809,11600000.0
2008-11-24 12:09:00,50.811,50.822,50.803,50.818,14400000.0
2008-11-24 12:10:00,50.837,50.849,50.831,50.84,11200000.0
2008-11-24 12:11:00,50.857,50.859,50.849,50.849,12800000.0
2008-11-24 12:12:00,50.859,50.87,50.859,50.87,11200000.0
2008-11-24 12:13:00,50.875,50.889,50.875,50.889,11200000.0
2008-11-24 12:14:00,50.89,50.89,50.872,50.886,12800000.0
2008-11-24 12:15:00,50.891,50.922,50.891,50.922,13200000.0
2008-11-24 12:16:00,50.958,51.003,50.958,51.003,12200000.0
2008-11-24 12:17:00,50.999,51.0,50.935,50.999,17600000.0
2008-11-24 12:18:00,50.992,51.01,50.992,51.007,16000000.0
2008-11-24 12:19:00,51.003,51.003,50.974,50.996,12800000.0
2008-11-24 12:20:00,50.998,50.998,50.969,50.971,14400000.0
2008-11-24 12:21:00,50.984,50.992,50.96,50.969,16000000.0
2008-11-24 12:22:00,50.961,50.961,50.948,50.949,16000000.0
2008-11-24 12:23:00,50.947,50.959,50.947,50.959,14400000.0
2008-11-24 12:24:00,50.943,50.944,50.93,50.934,12800000.0
2008-11-24 12:25:00,50.92,50.93,50.92,50.93,11200000.0
2008-11-24 12:26:00,50.922,50.922,50.904,50.904,11200000.0
2008-11-24 12:27:00,50.867,50.867,50.85,50.85,11200000.0
2008-11-24 12:28:00,50.856,50.886,50.855,50.886,12200000.0
2008-11-24 12:29:00,50.889,50.901,50.889,50.896,17600000.0
2008-11-24 12:30:00,50.89,50.89,50.875,50.881,17000000.0
2008-11-24 12:31:00,50.842,50.858,50.838,50.849,12800000.0
2008-11-24 12:32:00,50.879,50.892,50.879,50.89,12800000.0
2008-11-24 12:33:00,50.886,50.905,50.88,50.905,14800000.0
2008-11-24 12:34:00,50.911,50.919,50.901,50.903,12800000.0
2008-11-24 12:35:00,50.892,50.892,50.879,50.88,11200000.0
2008-11-24 12:36:00,50.873,50.877,50.871,50.876,11200000.0
2008-11-24 12:37:00,50.864,50.864,50.852,50.858,11200000.0
2008-11-24 12:38:00,50.859,50.859,50.757,50.842,17600000.0
2008-11-24 12:39:00,50.843,50.846,50.828,50.846,16400000.0
2008-11-24 12:40:00,50.848,50.852,50.832,50.852,16000000.0
2008-11-24 12:41:00,50.858,50.867,50.858,50.866,12800000.0
2008-11-24 12:42:00,50.847,50.887,50.847,50.887,14400000.0
2008-11-24 12:43:00,50.888,50.89,50.878,50.89,12800000.0
2008-11-24 12:44:00,50.886,50.898,50.879,50.889,17000000.0
2008-11-24 12:45:00,50.891,50.905,50.891,50.905,16000000.0
2008-11-24 12:46:00,50.908,50.908,50.899,50.904,12800000.0
2008-11-24 12:47:00,50.9,50.904,50.88,50.88,12800000.0
2008-11-24 12:48:00,50.9,50.905,50.9,50.905,11600000.0
2008-11-24 12:49:00,50.912,50.912,50.901,50.905,16000000.0
2008-11-24 12:50:00,50.913,50.917,50.906,50.916,14400000.0
2008-11-24 12:51:00,50.913,50.917,50.906,50.906,11600000.0
2008-11-24 12:52:00,50.907,50.907,50.893,50.906,11200000.0
2008-11-24 12:53:00,50.883,50.89,50.882,50.886,11200000.0
2008-11-24 12:54:00,50.895,50.895,50.885,50.887,13200000.0
2008-11-24 12:55:00,50.888,50.888,50.855,50.855,16000000.0
2008-11-24 12:56:00,50.858,50.862,50.857,50.857,11200000.0
2008-11-24 12:57:00,50.845,50.853,50.845,50.849,11600000.0
2008-11-24 12:58:00,50.843,50.846,50.832,50.839,17600000.0
2008-11-24 12:59:00,50.835,50.845,50.833,50.838,16000000.0
2008-11-24 13:00:00,50.831,50.855,50.827,50.855,12200000.0
2008-11-24 13:01:00,50.859,50.929,50.859,50.929,13800000.0
2008-11-24 13:02:00,50.941,50.941,50.894,50.894,12800000.0
2008-11-24 13:03:00,50.891,50.914,50.885,50.914,16000000.0
2008-11-24 13:04:00,50.928,50.953,50.928,50.953,11200000.0
2008-11-24 13:05:00,50.947,50.955,50.945,50.953,12800000.0
2008-11-24 13:06:00,50.95,50.95,50.939,50.948,11200000.0
2008-11-24 13:07:00,50.947,50.949,50.927,50.927,14400000.0
2008-11-24 13:08:00,50.952,50.952,50.929,50.945,17600000.0
2008-11-24 13:09:00,50.953,50.953,50.925,50.944,12800000.0
2008-11-24 13:10:00,50.929,50.953,50.929,50.951,16000000.0
2008-11-24 13:11:00,50.955,50.963,50.951,50.96,11200000.0
2008-11-24 13:12:00,50.947,50.954,50.946,50.946,12800000.0
2008-11-24 13:13:00,50.958,50.976,50.958,50.976,17600000.0
2008-11-24 13:14:00,50.966,50.974,50.951,50.951,12800000.0
2008-11-24 13:15:00,50.986,50.986,50.975,50.985,12800000.0
2008-11-24 13:16:00,50.963,50.974,50.961,50.972,17600000.0
2008-11-24 13:17:00,50.982,51.011,50.982,51.011,12800000.0
2008-11-24 13:18:00,51.01,51.015,50.998,51.015,11200000.0
2008-11-24 13:19:00,51.024,51.024,51.007,51.007,16400000.0
2008-11-24 13:20:00,51.009,51.047,51.009,51.046,17600000.0
2008-11-24 13:21:00,51.064,51.066,51.048,51.063,11200000.0
2008-11-24 13:22:00,51.07,51.077,51.055,51.066,13200000.0
2008-11-24 13:23:00,51.059,51.072,51.058,51.072,12800000.0
2008-11-24 13:24:00,51.09,51.094,51.078,51.094,11200000.0
2008-11-24 13:25:00,51.096,51.098,51.083,51.085,17000000.0
2008-11-24 13:26:00,51.115,51.212,51.115,51.209,17600000.0
2008-11-24 13:27:00,51.185,51.198,51.184,51.184,12800000.0
2008-11-24 13:28:00,51.183,51.213,51.104,51.213,16000000.0
2008-11-24 13:29:00,51.112,51.202,51.112,51.191,11600000.0
2008-11-24 13:30:00,51.204,51.204,51.192,51.204,12800000.0
2008-11-24 13:31:00,51.206,51.21,51.198,51.198,11200000.0
2008-11-24 13:32:00,51.189,51.189,51.184,51.188,11200000.0
2008-11-24 13:33:00,51.188,51.189,51.172,51.172,19200000.0
2008-11-24 13:34:00,51.167,51.183,51.167,51.182,12200000.0
2008-11-24 13:35:00,51.181,51.181,51.175,51.175,36800000.0
2008-11-24 13:36:00,51.177,51.187,51.177,51.185,17600000.0
2008-11-24 13:37:00,51.175,51.192,51.175,51.192,14400000.0
2008-11-24 13:38:00,51.207,51.225,51.201,51.225,33600000.0
2008-11-24 13:39:00,51.231,51.231,51.217,51.217,14400000.0
2008-11-24 13:40:00,51.208,51.215,51.207,51.215,40000000.0
2008-11-24 13:41:00,51.216,51.225,51.215,51.219,16000000.0
2008-11-24 13:42:00,51.212,51.214,51.199,51.199,11200000.0
2008-11-24 13:43:00,51.201,51.208,51.194,51.208,26600000.0
2008-11-24 13:44:00,51.211,51.211,51.197,51.199,33600000.0
2008-11-24 13:45:00,51.198,51.198,51.177,51.179,20800000.0
2008-11-24 13:46:00,51.178,51.186,51.161,51.161,24000000.0
2008-11-24 13:47:00,51.187,51.202,51.187,51.2,12800000.0
2008-11-24 13:48:00,51.206,51.222,51.206,51.217,12800000.0
2008-11-24 13:49:00,51.23,51.24,51.226,51.24,17600000.0
2008-11-24 13:50:00,51.233,51.234,51.215,51.226,11200000.0
2008-11-24 13:51:00,51.236,51.262,51.236,51.262,24000000.0
2008-11-24 13:52:00,51.267,51.267,51.242,51.242,12800000.0
2008-11-24 13:53:00,51.257,51.263,51.257,51.257,17600000.0
2008-11-24 13:54:00,51.296,51.31,51.296,51.306,26000000.0
2008-11-24 13:55:00,51.294,51.302,51.292,51.292,14400000.0
2008-11-24 13:56:00,51.302,51.322,51.302,51.313,14400000.0
2008-11-24 13:57:00,51.29,51.297,51.288,51.289,28800000.0
2008-11-24 13:58:00,51.296,51.308,51.296,51.308,14400000.0
2008-11-24 13:59:00,51.299,51.324,51.299,51.324,32000000.0
2008-11-24 14:00:00,51.332,51.338,51.33,51.33,48000000.0
2008-11-24 14:01:00,51.327,51.327,51.29,51.298,32000000.0
2008-11-24 14:02:00,51.32,51.327,51.32,51.327,14400000.0
2008-11-24 14:03:00,51.325,51.325,51.319,51.319,14400000.0
2008-11-24 14:04:00,51.323,51.345,51.323,51.345,10600000.0
2008-11-24 14:05:00,51.349,51.352,51.349,51.352,24000000.0
2008-11-24 14:06:00,51.374,51.396,51.357,51.357,36800000.0
2008-11-24 14:07:00,51.34,51.343,51.326,51.326,40000000.0
2008-11-24 14:08:00,51.334,51.39,51.334,51.39,16000000.0
2008-11-24 14:09:00,51.402,51.402,51.386,51.391,34000000.0
2008-11-24 14:10:00,51.403,51.452,51.403,51.452,34000000.0
2008-11-24 14:11:00,51.465,51.479,51.465,51.479,14400000.0
2008-11-24 14:12:00,51.469,51.471,51.46,51.461,27600000.0
2008-11-24 14:13:00,51.464,51.474,51.447,51.447,14400000.0
2008-11-24 14:14:00,51.467,51.467,51.45,51.452,12800000.0
2008-11-24 14:15:00,51.46,51.462,51.449,51.449,28800000.0
2008-11-24 14:16:00,51.448,51.457,51.448,51.451,25600000.0
2008-11-24 14:17:00,51.434,51.435,51.423,51.423,12800000.0
2008-11-24 14:18:00,51.401,51.401,51.374,51.377,16000000.0
2008-11-24 14:19:00,51.374,51.387,51.374,51.379,12800000.0
2008-11-24 14:20:00,51.389,51.391,51.382,51.391,25600000.0
2008-11-24 14:21:00,51.411,51.411,51.398,51.409,28800000.0
2008-11-24 14:22:00,51.408,51.412,51.399,51.4,23400000.0
2008-11-24 14:23:00,51.401,51.405,51.389,51.403,48800000.0
2008-11-24 14:24:00,51.411,51.414,51.404,51.404,12800000.0
2008-11-24 14:25:00,51.403,51.411,51.402,51.408,12800000.0
2008-11-24 14:26:00,51.403,51.419,51.403,51.417,12800000.0
2008-11-24 14:27:00,51.417,51.419,51.39,51.394,17600000.0
2008-11-24 14:28:00,51.349,51.349,51.322,51.343,11200000.0
2008-11-24 14:29:00,51.338,51.341,51.325,51.326,36800000.0
2008-11-24 14:30:00,51.328,51.359,51.328,51.359,22800000.0
2008-11-24 14:31:00,51.362,51.362,51.339,51.339,20800000.0
2008-11-24 14:32:00,51.346,51.38,51.346,51.38,40000000.0
2008-11-24 14:33:00,51.428,51.5,51.428,51.5,24000000.0
2008-11-24 14:34:00,51.532,51.532,51.519,51.525,33600000.0
2008-11-24 14:35:00,51.507,51.522,51.506,51.513,14400000.0
2008-11-24 14:36:00,51.531,51.536,51.529,51.532,12800000.0
2008-11-24 14:37:00,51.543,51.557,51.54,51.557,11200000.0
2008-11-24 14:38:00,51.552,51.553,51.544,51.545,55400000.0
2008-11-24 14:39:00,51.54,51.557,51.54,51.552,12800000.0
2008-11-24 14:40:00,51.551,51.558,51.542,51.545,14400000.0
2008-11-24 14:41:00,51.565,51.601,51.565,51.601,56400000.0
2008-11-24 14:42:00,51.617,51.62,51.601,51.609,12800000.0
2008-11-24 14:43:00,51.606,51.607,51.599,51.604,25600000.0
2008-11-24 14:44:00,51.61,51.663,51.61,51.663,11200000.0
2008-11-24 14:45:00,51.721,51.726,51.716,51.719,11200000.0
2008-11-24 14:46:00,51.715,51.751,51.712,51.751,11200000.0
2008-11-24 14:47:00,51.741,51.745,51.721,51.721,16400000.0
2008-11-24 14:48:00,51.705,51.705,51.672,51.672,19200000.0
2008-11-24 14:49:00,51.661,51.661,51.639,51.64,32000000.0
2008-11-24 14:50:00,51.631,51.637,51.626,51.628,28200000.0
2008-11-24 14:51:00,51.634,51.641,51.629,51.629,32000000.0
2008-11-24 14:52:00,51.624,51.625,51.613,51.618,12800000.0
2008-11-24 14:53:00,51.623,51.66,51.623,51.66,17600000.0
2008-11-24 14:54:00,51.659,51.664,51.647,51.647,12800000.0
2008-11-24 14:55:00,51.64,51.65,51.64,51.645,16000000.0
2008-11-24 14:56:00,51.654,51.707,51.654,51.667,12800000.0
2008-11-24 14:57:00,51.657,51.683,51.657,51.679,12800000.0
2008-11-24 14:58:00,51.677,51.677,51.671,51.676,17600000.0
2008-11-24 14:59:00,51.666,51.674,51.662,51.67,11200000.0
2008-11-24 15:00:00,51.691,51.693,51.682,51.683,14800000.0
2008-11-24 15:01:00,51.679,51.685,51.662,51.662,12800000.0
2008-11-24 15:02:00,51.661,51.678,51.659,51.678,27200000.0
2008-11-24 15:03:00,51.703,51.727,51.703,51.723,12800000.0
2008-11-24 15:04:00,51.724,51.762,51.724,51.762,24000000.0
2008-11-24 15:05:00,51.75,51.772,51.748,51.772,11200000.0
2008-11-24 15:06:00,51.785,51.854,51.785,51.854,11200000.0
2008-11-24 15:07:00,51.838,51.838,51.791,51.791,26000000.0
2008-11-24 15:08:00,51.808,51.813,51.787,51.787,22400000.0
2008-11-24 15:09:00,51.806,51.82,51.802,51.804,16000000.0
2008-11-24 15:10:00,51.798,51.835,51.798,51.83,39400000.0
2008-11-24 15:11:00,51.837,51.858,51.837,51.858,32000000.0
2008-11-24 15:12:00,51.863,51.872,51.857,51.858,30400000.0
2008-11-24 15:13:00,51.852,51.852,51.837,51.837,45200000.0
2008-11-24 15:14:00,51.826,51.826,51.814,51.814,34600000.0
2008-11-24 15:15:00,51.825,51.825,51.813,51.818,22400000.0
2008-11-24 15:16:00,51.814,51.82,51.811,51.816,37200000.0
2008-11-24 15:17:00,51.828,51.844,51.828,51.828,22400000.0
2008-11-24 15:18:00,51.833,51.833,51.821,51.821,22400000.0
2008-11-24 15:19:00,51.826,51.826,51.802,51.802,16000000.0
2008-11-24 15:20:00,51.798,51.808,51.794,51.808,24000000.0
2008-11-24 15:21:00,51.793,51.826,51.793,51.826,14400000.0
2008-11-24 15:22:00,51.829,51.874,51.829,51.874,14400000.0
2008-11-24 15:23:00,51.872,51.874,51.862,51.862,47800000.0
2008-11-24 15:24:00,51.867,51.869,51.858,51.858,25600000.0
2008-11-24 15:25:00,51.846,51.846,51.812,51.812,27200000.0
2008-11-24 15:26:00,51.813,51.813,51.795,51.795,39400000.0
2008-11-24 15:27:00,51.8,51.8,51.784,51.784,28800000.0
2008-11-24 15:28:00,51.774,51.781,51.762,51.763,70400000.0
2008-11-24 15:29:00,51.755,51.756,51.66,51.756,46400000.0
2008-11-24 15:30:00,51.686,51.784,51.642,51.642,114600000.0
2008-11-24 15:31:00,51.69,51.705,51.685,51.704,60800000.0
2008-11-24 15:32:00,51.684,51.684,51.66,51.66,30400000.0
2008-11-24 15:33:00,51.634,51.635,51.606,51.606,30400000.0
2008-11-24 15:34:00,51.584,51.584,51.53,51.53,22400000.0
2008-11-24 15:35:00,51.537,51.537,51.501,51.501,33600000.0
2008-11-24 15:36:00,51.482,51.494,51.468,51.494,32000000.0
2008-11-24 15:37:00,51.516,51.516,51.494,51.494,29800000.0
2008-11-24 15:38:00,51.487,51.495,51.484,51.495,59200000.0
2008-11-24 15:39:00,51.495,51.526,51.495,51.526,37200000.0
2008-11-24 15:40:00,51.527,51.533,51.507,51.533,35200000.0
2008-11-24 15:41:00,51.515,51.515,51.498,51.5,25600000.0
2008-11-24 15:42:00,51.512,51.521,51.511,51.521,43600000.0
2008-11-24 15:43:00,51.483,51.526,51.483,51.525,27200000.0
2008-11-24 15:44:00,51.489,51.489,51.465,51.483,27200000.0
2008-11-24 15:45:00,51.484,51.484,51.452,51.453,16400000.0
2008-11-24 15:46:00,51.443,51.443,51.422,51.422,14400000.0
2008-11-24 15:47:00,51.437,51.437,51.428,51.428,30400000.0
2008-11-24 15:48:00,51.435,51.44,51.428,51.428,27200000.0
2008-11-24 15:49:00,51.408,51.408,51.387,51.396,11200000.0
2008-11-24 15:50:00,51.385,51.412,51.385,51.406,25600000.0
2008-11-24 15:51:00,51.41,51.42,51.408,51.418,43200000.0
2008-11-24 15:52:00,51.419,51.421,51.418,51.421,20800000.0
2008-11-24 15:53:00,51.433,51.459,51.433,51.453,24000000.0
2008-11-24 15:54:00,51.455,51.483,51.455,51.483,29200000.0
2008-11-24 15:55:00,51.482,51.502,51.482,51.502,24000000.0
2008-11-24 15:56:00,51.5,51.5,51.473,51.473,51200000.0
2008-11-24 15:57:00,51.455,51.475,51.454,51.475,12200000.0
2008-11-24 15:58:00,51.484,51.484,51.473,51.476,19200000.0
2008-11-24 15:59:00,51.474,51.474,51.465,51.47,36600000.0
2008-11-24 16:00:00,51.463,51.463,51.43,51.43,51200000.0
2008-11-24 16:01:00,51.406,51.406,51.39,51.39,41600000.0
2008-11-24 16:02:00,51.389,51.389,51.365,51.376,22400000.0
2008-11-24 16:03:00,51.329,51.329,51.286,51.286,64000000.0
2008-11-24 16:04:00,51.295,51.304,51.295,51.302,44200000.0
2008-11-24 16:05:00,51.324,51.328,51.316,51.327,47800000.0
2008-11-24 16:06:00,51.335,51.369,51.335,51.365,35200000.0
2008-11-24 16:07:00,51.387,51.397,51.378,51.397,32800000.0
2008-11-24 16:08:00,51.412,51.424,51.411,51.42,44800000.0
2008-11-24 16:09:00,51.418,51.418,51.407,51.411,44800000.0
2008-11-24 16:10:00,51.412,51.419,51.408,51.408,41600000.0
2008-11-24 16:11:00,51.405,51.432,51.405,51.427,14400000.0
2008-11-24 16:12:00,51.429,51.462,51.429,51.462,56400000.0
2008-11-24 16:13:00,51.524,51.598,51.524,51.598,11200000.0
2008-11-24 16:14:00,51.639,51.639,51.576,51.576,49600000.0
2008-11-24 16:15:00,51.572,51.607,51.572,51.593,60000000.0
2008-11-24 16:16:00,51.585,51.612,51.585,51.594,17600000.0
2008-11-24 16:17:00,51.596,51.606,51.595,51.6,38400000.0
2008-11-24 16:18:00,51.599,51.6,51.587,51.594,38400000.0
2008-11-24 16:19:00,51.587,51.602,51.587,51.592,22400000.0
2008-11-24 16:20:00,51.593,51.61,51.593,51.61,11200000.0
2008-11-24 16:21:00,51.608,51.608,51.595,51.602,26600000.0
2008-11-24 16:22:00,51.605,51.613,51.602,51.613,41600000.0
2008-11-24 16:23:00,51.613,51.65,51.613,51.635,43200000.0
2008-11-24 16:24:00,51.667,51.668,51.654,51.661,18000000.0
2008-11-24 16:25:00,51.659,51.669,51.658,51.66,33000000.0
2008-11-24 16:26:00,51.655,51.658,51.649,51.649,17600000.0
2008-11-24 16:27:00,51.653,51.66,51.653,51.66,35200000.0
2008-11-24 16:28:00,51.655,51.668,51.649,51.668,27600000.0
2008-11-24 16:29:00,51.671,51.671,51.666,51.669,11200000.0
2008-11-24 16:30:00,51.663,51.676,51.663,51.676,43200000.0
2008-11-24 16:31:00,51.68,51.68,51.66,51.66,41600000.0
2008-11-24 16:32:00,51.674,51.68,51.668,51.671,12200000.0
2008-11-24 16:33:00,51.672,51.672,51.619,51.641,27200000.0
2008-11-24 16:34:00,51.636,51.639,51.62,51.631,34600000.0
2008-11-24 16:35:00,51.636,51.639,51.625,51.634,52800000.0
2008-11-24 16:36:00,51.632,51.632,51.598,51.599,51200000.0
2008-11-24 16:37:00,51.598,51.622,51.598,51.622,41600000.0
2008-11-24 16:38:00,51.646,51.7,51.646,51.7,39400000.0
2008-11-24 16:39:00,51.695,51.695,51.665,51.676,35200000.0
2008-11-24 16:40:00,51.655,51.655,51.562,51.562,56000000.0
2008-11-24 16:41:00,51.557,51.559,51.546,51.551,73600000.0
2008-11-24 16:42:00,51.551,51.551,51.519,51.524,54400000.0
2008-11-24 16:43:00,51.504,51.518,51.489,51.518,17600000.0
2008-11-24 16:44:00,51.558,51.583,51.558,51.577,11200000.0
2008-11-24 16:45:00,51.583,51.617,51.57,51.571,58000000.0
2008-11-24 16:46:00,51.563,51.577,51.558,51.573,12800000.0
2008-11-24 16:47:00,51.555,51.581,51.554,51.554,70800000.0
2008-11-24 16:48:00,51.55,51.586,51.548,51.586,52200000.0
2008-11-24 16:49:00,51.581,51.581,51.546,51.546,36800000.0
2008-11-24 16:50:00,51.57,51.598,51.57,51.598,75200000.0
2008-11-24 16:51:00,51.603,51.65,51.603,51.65,32000000.0
2008-11-24 16:52:00,51.646,51.647,51.637,51.638,46400000.0
2008-11-24 16:53:00,51.619,51.619,51.612,51.617,30400000.0
2008-11-24 16:54:00,51.628,51.64,51.628,51.64,11200000.0
2008-11-24 16:55:00,51.613,51.613,51.584,51.599,27200000.0
2008-11-24 16:56:00,51.609,51.625,51.601,51.621,36800000.0
2008-11-24 16:57:00,51.629,51.65,51.629,51.646,19200000.0
2008-11-24 16:58:00,51.664,51.683,51.661,51.683,12800000.0
2008-11-24 16:59:00,51.693,51.699,51.684,51.699,51200000.0
2008-11-24 17:00:00,51.722,51.773,51.722,51.773,49600000.0
2008-11-24 17:01:00,51.8,51.82,51.799,51.799,40000000.0
2008-11-24 17:02:00,51.799,51.8,51.791,51.795,33600000.0
2008-11-24 17:03:00,51.824,51.876,51.824,51.865,44800000.0
2008-11-24 17:04:00,51.863,51.885,51.863,51.867,41600000.0
2008-11-24 17:05:00,51.889,51.893,51.87,51.87,54800000.0
2008-11-24 17:06:00,51.86,51.892,51.86,51.863,59200000.0
2008-11-24 17:07:00,51.852,51.853,51.833,51.845,35200000.0
2008-11-24 17:08:00,51.84,51.865,51.84,51.856,68800000.0
2008-11-24 17:09:00,51.86,51.917,51.86,51.917,58600000.0
2008-11-24 17:10:00,51.928,51.942,51.928,51.932,25600000.0
2008-11-24 17:11:00,51.919,51.925,51.902,51.904,38400000.0
2008-11-24 17:12:00,51.902,51.926,51.878,51.926,25600000.0
2008-11-24 17:13:00,51.909,51.909,51.886,51.886,28800000.0
2008-11-24 17:14:00,51.889,51.916,51.889,51.899,22400000.0
2008-11-24 17:15:00,51.911,51.921,51.894,51.894,19200000.0
2008-11-24 17:16:00,51.893,51.905,51.881,51.905,9600000.0
2008-11-24 17:17:00,51.905,51.906,51.899,51.903,38400000.0
2008-11-24 17:18:00,51.899,51.906,51.888,51.9,58000000.0
2008-11-24 17:19:00,51.914,51.957,51.914,51.957,24000000.0
2008-11-24 17:20:00,51.993,52.016,51.991,52.016,16000000.0
2008-11-24 17:21:00,52.035,52.035,52.019,52.029,28800000.0
2008-11-24 17:22:00,52.008,52.019,52.007,52.018,19200000.0
2008-11-24 17:23:00,52.0,52.0,51.985,51.988,11200000.0
2008-11-24 17:24:00,52.014,52.04,52.014,52.04,12800000.0
2008-11-24 17:25:00,52.045,52.137,52.035,52.137,17600000.0
2008-11-24 17:26:00,52.17,52.17,52.155,52.157,35600000.0
2008-11-24 17:27:00,52.144,52.154,52.119,52.14,46400000.0
2008-11-24 17:28:00,52.185,52.239,52.185,52.239,32000000.0
2008-11-24 17:29:00,52.239,52.246,52.218,52.226,27200000.0
2008-11-24 17:30:00,52.242,52.34,52.242,52.34,17600000.0
2008-11-24 17:31:00,52.318,52.318,52.29,52.309,88000000.0
2008-11-24 17:32:00,52.327,52.347,52.327,52.339,52600000.0
2008-11-24 17:33:00,52.33,52.337,52.313,52.337,36800000.0
2008-11-24 17:34:00,52.316,52.316,52.276,52.276,64000000.0
2008-11-24 17:35:00,52.266,52.269,52.246,52.25,42400000.0
2008-11-24 17:36:00,52.224,52.251,52.224,52.237,33600000.0
2008-11-24 17:37:00,52.245,52.281,52.245,52.281,16000000.0
2008-11-24 17:38:00,52.277,52.277,52.231,52.231,35200000.0
2008-11-24 17:39:00,52.201,52.232,52.2,52.232,16000000.0
2008-11-24 17:40:00,52.243,52.261,52.22,52.261,75200000.0
2008-11-24 17:41:00,52.279,52.299,52.258,52.258,12800000.0
2008-11-24 17:42:00,52.267,52.288,52.267,52.288,12800000.0
2008-11-24 17:43:00,52.379,52.448,52.379,52.448,17600000.0
2008-11-24 17:44:00,52.468,52.472,52.46,52.46,30400000.0
2008-11-24 17:45:00,52.454,52.454,52.422,52.454,30400000.0
2008-11-24 17:46:00,52.435,52.452,52.421,52.448,41600000.0
2008-11-24 17:47:00,52.445,52.447,52.424,52.447,57600000.0
2008-11-24 17:48:00,52.477,52.496,52.47,52.496,57600000.0
2008-11-24 17:49:00,52.484,52.484,52.442,52.451,45800000.0
2008-11-24 17:50:00,52.444,52.448,52.438,52.438,12800000.0
2008-11-24 17:51:00,52.426,52.429,52.42,52.423,49600000.0
2008-11-24 17:52:00,52.434,52.447,52.416,52.416,42600000.0
2008-11-24 17:53:00,52.37,52.37,52.352,52.355,33000000.0
2008-11-24 17:54:00,52.345,52.345,52.315,52.324,38400000.0
2008-11-24 17:55:00,52.321,52.323,52.302,52.323,40000000.0
2008-11-24 17:56:00,52.369,52.389,52.368,52.389,45200000.0
2008-11-24 17:57:00,52.397,52.404,52.383,52.392,36200000.0
2008-11-24 17:58:00,52.401,52.411,52.401,52.411,17600000.0
2008-11-24 17:59:00,52.48,52.682,52.48,52.682,62400000.0
2008-11-24 18:00:00,52.698,52.706,52.655,52.655,51200000.0
2008-11-24 18:01:00,52.66,52.66,52.62,52.62,32000000.0
2008-11-24 18:02:00,52.613,52.641,52.61,52.641,24000000.0
2008-11-24 18:03:00,52.653,52.655,52.619,52.641,36800000.0
2008-11-24 18:04:00,52.62,52.622,52.589,52.589,33600000.0
2008-11-24 18:05:00,52.582,52.6,52.581,52.6,12800000.0
2008-11-24 18:06:00,52.622,52.653,52.612,52.629,30400000.0
2008-11-24 18:07:00,52.611,52.611,52.594,52.594,11200000.0
2008-11-24 18:08:00,52.586,52.586,52.547,52.559,85200000.0
2008-11-24 18:09:00,52.57,52.593,52.569,52.591,33600000.0
2008-11-24 18:10:00,52.589,52.616,52.589,52.601,16000000.0
2008-11-24 18:11:00,52.58,52.58,52.554,52.574,12800000.0
2008-11-24 18:12:00,52.572,52.594,52.572,52.593,12800000.0
2008-11-24 18:13:00,52.611,52.611,52.596,52.596,27200000.0
2008-11-24 18:14:00,52.605,52.626,52.605,52.623,19200000.0
2008-11-24 18:15:00,52.625,52.672,52.625,52.672,29800000.0
2008-11-24 18:16:00,52.694,52.694,52.673,52.674,56000000.0
2008-11-24 18:17:00,52.68,52.691,52.664,52.672,43200000.0
2008-11-24 18:18:00,52.666,52.666,52.642,52.656,30400000.0
2008-11-24 18:19:00,52.624,52.637,52.612,52.631,45800000.0
2008-11-24 18:20:00,52.61,52.611,52.574,52.604,43200000.0
2008-11-24 18:21:00,52.575,52.583,52.575,52.582,12200000.0
2008-11-24 18:22:00,52.592,52.636,52.592,52.636,33000000.0
2008-11-24 18:23:00,52.655,52.666,52.642,52.666,46400000.0
2008-11-24 18:24:00,52.661,52.69,52.659,52.69,53200000.0
2008-11-24 18:25:00,52.701,52.708,52.692,52.707,33600000.0
2008-11-24 18:26:00,52.689,52.699,52.671,52.699,30400000.0
2008-11-24 18:27:00,52.707,52.707,52.693,52.693,34000000.0
2008-11-24 18:28:00,52.695,52.728,52.695,52.728,12800000.0
2008-11-24 18:29:00,52.731,52.731,52.72,52.722,26000000.0
2008-11-24 18:30:00,52.706,52.706,52.644,52.644,36800000.0
2008-11-24 18:31:00,52.62,52.643,52.62,52.636,11200000.0
2008-11-24 18:32:00,52.665,52.697,52.665,52.697,70400000.0
2008-11-24 18:33:00,52.699,52.705,52.699,52.705,32000000.0
2008-11-24 18:34:00,52.715,52.735,52.715,52.735,19200000.0
2008-11-24 18:35:00,52.715,52.718,52.695,52.705,43200000.0
2008-11-24 18:36:00,52.717,52.717,52.685,52.685,68800000.0
2008-11-24 18:37:00,52.698,52.709,52.688,52.709,36800000.0
2008-11-24 18:38:00,52.696,52.696,52.65,52.65,49600000.0
2008-11-24 18:39:00,52.633,52.649,52.633,52.649,76800000.0
2008-11-24 18:40:00,52.659,52.665,52.653,52.658,65000000.0
2008-11-24 18:41:00,52.655,52.665,52.648,52.65,72000000.0
2008-11-24 18:42:00,52.652,52.652,52.643,52.647,78400000.0
2008-11-24 18:43:00,52.646,52.661,52.646,52.661,50400000.0
2008-11-24 18:44:00,52.669,52.684,52.669,52.684,30400000.0
2008-11-24 18:45:00,52.692,52.692,52.656,52.66,12800000.0
2008-11-24 18:46:00,52.671,52.673,52.663,52.673,12800000.0
2008-11-24 18:47:00,52.67,52.691,52.67,52.682,14400000.0
2008-11-24 18:48:00,52.687,52.723,52.687,52.693,28800000.0
2008-11-24 18:49:00,52.72,52.72,52.706,52.719,24400000.0
2008-11-24 18:50:00,52.705,52.71,52.695,52.695,46400000.0
2008-11-24 18:51:00,52.676,52.693,52.674,52.693,12800000.0
2008-11-24 18:52:00,52.685,52.687,52.677,52.681,19200000.0
2008-11-24 18:53:00,52.707,52.739,52.707,52.739,30400000.0
2008-11-24 18:54:00,52.735,52.758,52.731,52.758,19200000.0
2008-11-24 18:55:00,52.777,52.788,52.768,52.77,22400000.0
2008-11-24 18:56:00,52.773,52.784,52.769,52.776,16000000.0
2008-11-24 18:57:00,52.79,52.79,52.779,52.786,19200000.0
2008-11-24 18:58:00,52.807,52.832,52.807,52.832,32000000.0
2008-11-24 18:59:00,52.829,52.86,52.829,52.86,32000000.0
2008-11-24 19:00:00,52.844,52.845,52.82,52.831,14400000.0
2008-11-24 19:01:00,52.835,52.855,52.835,52.846,19200000.0
2008-11-24 19:02:00,52.852,52.858,52.85,52.857,42600000.0
2008-11-24 19:03:00,52.851,52.851,52.841,52.843,14400000.0
2008-11-24 19:04:00,52.831,52.831,52.82,52.82,17600000.0
2008-11-24 19:05:00,52.8,52.8,52.718,52.724,22400000.0
2008-11-24 19:06:00,52.706,52.706,52.683,52.706,56400000.0
2008-11-24 19:07:00,52.709,52.711,52.705,52.708,35000000.0
2008-11-24 19:08:00,52.719,52.74,52.719,52.728,22800000.0
2008-11-24 19:09:00,52.747,52.763,52.733,52.733,12800000.0
2008-11-24 19:10:00,52.724,52.724,52.712,52.712,8000000.0
2008-11-24 19:11:00,52.696,52.696,52.638,52.643,30400000.0
2008-11-24 19:12:00,52.637,52.64,52.625,52.625,24000000.0
2008-11-24 19:13:00,52.614,52.614,52.602,52.613,12800000.0
2008-11-24 19:14:00,52.628,52.641,52.628,52.641,12800000.0
2008-11-24 19:15:00,52.635,52.652,52.632,52.646,16000000.0
2008-11-24 19:16:00,52.632,52.632,52.603,52.614,12800000.0
2008-11-24 19:17:00,52.597,52.597,52.551,52.551,14400000.0
2008-11-24 19:18:00,52.5,52.5,52.437,52.437,31800000.0
2008-11-24 19:19:00,52.458,52.49,52.458,52.484,11200000.0
2008-11-24 19:20:00,52.474,52.474,52.458,52.466,14400000.0
2008-11-24 19:21:00,52.445,52.445,52.388,52.388,17600000.0
2008-11-24 19:22:00,52.35,52.35,52.315,52.325,14400000.0
2008-11-24 19:23:00,52.327,52.327,52.226,52.236,16000000.0
2008-11-24 19:24:00,52.216,52.216,52.198,52.2,48000000.0
2008-11-24 19:25:00,52.219,52.24,52.219,52.24,11200000.0
2008-11-24 19:26:00,52.239,52.239,52.205,52.216,41000000.0
2008-11-24 19:27:00,52.213,52.218,52.212,52.216,14400000.0
2008-11-24 19:28:00,52.214,52.214,52.188,52.196,12800000.0
2008-11-24 19:29:00,52.211,52.217,52.192,52.197,12800000.0
2008-11-24 19:30:00,52.2,52.24,52.2,52.24,11600000.0
2008-11-24 19:31:00,52.262,52.3,52.262,52.3,12800000.0
2008-11-24 19:32:00,52.299,52.366,52.295,52.366,11200000.0
2008-11-24 19:33:00,52.4,52.4,52.3,52.3,11200000.0
2008-11-24 19:34:00,52.309,52.403,52.309,52.403,12800000.0
2008-11-24 19:35:00,52.395,52.438,52.395,52.438,17600000.0
2008-11-24 19:36:00,52.419,52.419,52.38,52.384,16000000.0
2008-11-24 19:37:00,52.387,52.398,52.379,52.379,11200000.0
2008-11-24 19:38:00,52.376,52.376,52.371,52.371,11200000.0
2008-11-24 19:39:00,52.343,52.343,52.311,52.311,12800000.0
2008-11-24 19:40:00,52.29,52.307,52.29,52.303,11600000.0
2008-11-24 19:41:00,52.293,52.295,52.29,52.295,11600000.0
2008-11-24 19:42:00,52.301,52.322,52.301,52.322,11200000.0
2008-11-24 19:43:00,52.326,52.326,52.305,52.305,19200000.0
2008-11-24 19:44:00,52.297,52.319,52.297,52.316,11200000.0
2008-11-24 19:45:00,52.329,52.329,52.312,52.319,16000000.0
2008-11-24 19:46:00,52.317,52.352,52.317,52.352,14400000.0
2008-11-24 19:47:00,52.338,52.351,52.332,52.332,17600000.0
2008-11-24 19:48:00,52.337,52.34,52.325,52.325,13200000.0
2008-11-24 19:49:00,52.317,52.327,52.313,52.313,30400000.0
2008-11-24 19:50:00,52.311,52.369,52.311,52.369,13200000.0
2008-11-24 19:51:00,52.385,52.422,52.385,52.421,12800000.0
2008-11-24 19:52:00,52.434,52.498,52.434,52.498,16000000.0
2008-11-24 19:53:00,52.46,52.46,52.446,52.446,12800000.0
2008-11-24 19:54:00,52.44,52.47,52.44,52.47,12800000.0
2008-11-24 19:55:00,52.506,52.507,52.494,52.496,11200000.0
2008-11-24 19:56:00,52.495,52.507,52.495,52.499,16000000.0
2008-11-24 19:57:00,52.516,52.58,52.516,52.58,9600000.0
2008-11-24 19:58:00,52.557,52.557,52.525,52.528,11200000.0
2008-11-24 19:59:00,52.497,52.498,52.477,52.487,12800000.0
2008-11-24 20:00:00,52.495,52.495,52.469,52.47,17600000.0
2008-11-24 20:01:00,52.418,52.458,52.411,52.458,11200000.0
2008-11-24 20:02:00,52.511,52.566,52.511,52.566,17600000.0
2008-11-24 20:03:00,52.595,52.611,52.595,52.598,16000000.0
2008-11-24 20:04:00,52.612,52.661,52.612,52.656,30400000.0
2008-11-24 20:05:00,52.669,52.669,52.652,52.652,12800000.0
2008-11-24 20:06:00,52.65,52.65,52.621,52.621,11600000.0
2008-11-24 20:07:00,52.604,52.604,52.593,52.596,9600000.0
2008-11-24 20:08:00,52.592,52.607,52.588,52.595,38800000.0
2008-11-24 20:09:00,52.582,52.604,52.557,52.557,11200000.0
2008-11-24 20:10:00,52.558,52.559,52.547,52.559,16000000.0
2008-11-24 20:11:00,52.523,52.523,52.475,52.475,11200000.0
2008-11-24 20:12:00,52.47,52.532,52.468,52.532,11200000.0
2008-11-24 20:13:00,52.533,52.533,52.437,52.437,27200000.0
2008-11-24 20:14:00,52.429,52.43,52.362,52.43,14400000.0
2008-11-24 20:15:00,52.437,52.448,52.437,52.444,8000000.0
2008-11-24 20:16:00,52.44,52.446,52.437,52.439,28800000.0
2008-11-24 20:17:00,52.401,52.401,52.355,52.361,34000000.0
2008-11-24 20:18:00,52.386,52.388,52.381,52.385,32000000.0
2008-11-24 20:19:00,52.418,52.47,52.418,52.47,11200000.0
2008-11-24 20:20:00,52.453,52.481,52.453,52.481,19200000.0
2008-11-24 20:21:00,52.476,52.482,52.456,52.482,16000000.0
2008-11-24 20:22:00,52.478,52.503,52.478,52.503,14400000.0
2008-11-24 20:23:00,52.51,52.513,52.5,52.505,13200000.0
2008-11-24 20:24:00,52.501,52.501,52.495,52.496,8000000.0
2008-11-24 20:25:00,52.496,52.515,52.496,52.512,11200000.0
2008-11-24 20:26:00,52.513,52.545,52.513,52.545,15800000.0
2008-11-24 20:27:00,52.572,52.588,52.572,52.588,12800000.0
2008-11-24 20:28:00,52.631,52.638,52.628,52.637,11200000.0
2008-11-24 20:29:00,52.624,52.652,52.53,52.652,16000000.0
2008-11-24 20:30:00,52.687,52.722,52.687,52.722,27200000.0
2008-11-24 20:31:00,52.735,52.742,52.735,52.735,13200000.0
2008-11-24 20:32:00,52.734,52.742,52.73,52.731,12200000.0
2008-11-24 20:33:00,52.733,52.736,52.712,52.724,12800000.0
2008-11-24 20:34:00,52.721,52.727,52.721,52.725,11200000.0
2008-11-24 20:35:00,52.728,52.75,52.728,52.75,11200000.0
2008-11-24 20:36:00,52.753,52.758,52.721,52.724,16000000.0
2008-11-24 20:37:00,52.735,52.772,52.735,52.757,12800000.0
2008-11-24 20:38:00,52.745,52.803,52.742,52.803,12800000.0
2008-11-24 20:39:00,52.823,52.823,52.758,52.758,14400000.0
2008-11-24 20:40:00,52.734,52.734,52.685,52.694,11200000.0
2008-11-24 20:41:00,52.694,52.696,52.688,52.696,10600000.0
2008-11-24 20:42:00,52.695,52.702,52.691,52.693,11200000.0
2008-11-24 20:43:00,52.694,52.694,52.686,52.686,14400000.0
2008-11-24 20:44:00,52.688,52.688,52.674,52.675,11200000.0
2008-11-24 20:45:00,52.673,52.673,52.663,52.664,12800000.0
2008-11-24 20:46:00,52.636,52.636,52.612,52.612,14400000.0
2008-11-24 20:47:00,52.61,52.62,52.609,52.609,8000000.0
2008-11-24 20:48:00,52.621,52.621,52.614,52.617,17600000.0
2008-11-24 20:49:00,52.6,52.608,52.6,52.605,19200000.0
2008-11-24 20:50:00,52.607,52.632,52.607,52.632,15400000.0
2008-11-24 20:51:00,52.635,52.637,52.622,52.622,28800000.0
2008-11-24 20:52:00,52.616,52.631,52.616,52.62,12800000.0
2008-11-24 20:53:00,52.626,52.626,52.621,52.626,16000000.0
2008-11-24 20:54:00,52.615,52.635,52.615,52.626,12800000.0
2008-11-24 20:55:00,52.624,52.629,52.618,52.624,12800000.0
2008-11-24 20:56:00,52.631,52.646,52.631,52.646,12800000.0
2008-11-24 20:57:00,52.664,52.702,52.664,52.702,12800000.0
2008-11-24 20:58:00,52.716,52.743,52.711,52.736,15400000.0
2008-11-24 20:59:00,52.755,52.755,52.75,52.751,11200000.0
2008-11-24 21:00:00,52.774,52.774,52.756,52.76,17600000.0
2008-11-24 21:01:00,52.787,52.841,52.787,52.833,11200000.0
2008-11-24 21:02:00,52.843,52.843,52.748,52.748,16000000.0
2008-11-24 21:03:00,52.725,52.725,52.692,52.692,8000000.0
2008-11-24 21:04:00,52.676,52.676,52.624,52.624,9600000.0
2008-11-24 21:05:00,52.622,52.631,52.619,52.631,14400000.0
2008-11-24 21:06:00,52.641,52.669,52.641,52.669,6400000.0
2008-11-24 21:07:00,52.682,52.682,52.665,52.674,14400000.0
2008-11-24 21:08:00,52.665,52.665,52.651,52.662,16000000.0
2008-11-24 21:09:00,52.646,52.646,52.625,52.625,11200000.0
2008-11-24 21:10:00,52.574,52.603,52.573,52.603,12800000.0
2008-11-24 21:11:00,52.563,52.564,52.529,52.529,12800000.0
2008-11-24 21:12:00,52.529,52.53,52.517,52.526,12800000.0
2008-11-24 21:13:00,52.505,52.523,52.505,52.523,8000000.0
2008-11-24 21:14:00,52.504,52.504,52.402,52.402,12200000.0
2008-11-24 21:15:00,52.423,52.423,52.413,52.421,11200000.0
2008-11-24 21:16:00,52.429,52.448,52.426,52.448,18600000.0
2008-11-24 21:17:00,52.461,52.498,52.461,52.498,14400000.0
2008-11-24 21:18:00,52.496,52.507,52.496,52.503,11200000.0
2008-11-24 21:19:00,52.507,52.561,52.505,52.561,17600000.0
2008-11-24 21:20:00,52.625,52.627,52.61,52.612,14400000.0
2008-11-24 21:21:00,52.616,52.648,52.615,52.648,8000000.0
2008-11-24 21:22:00,52.677,52.724,52.67,52.724,12800000.0
2008-11-24 21:23:00,52.701,52.701,52.645,52.682,12800000.0
2008-11-24 21:24:00,52.69,52.693,52.681,52.681,11200000.0
2008-11-24 21:25:00,52.689,52.689,52.663,52.663,17600000.0
2008-11-24 21:26:00,52.653,52.654,52.647,52.654,24000000.0
2008-11-24 21:27:00,52.642,52.647,52.615,52.645,22400000.0
2008-11-24 21:28:00,52.662,52.675,52.66,52.662,11200000.0
2008-11-24 21:29:00,52.656,52.657,52.602,52.602,27200000.0
2008-11-24 21:30:00,52.61,52.633,52.61,52.633,12800000.0
2008-11-24 21:31:00,52.647,52.672,52.647,52.671,15400000.0
2008-11-24 21:32:00,52.691,52.716,52.685,52.716,8000000.0
2008-11-24 21:33:00,52.71,52.722,52.704,52.716,11200000.0
2008-11-24 21:34:00,52.701,52.701,52.69,52.696,17600000.0
2008-11-24 21:35:00,52.709,52.709,52.702,52.702,14400000.0
2008-11-24 21:36:00,52.694,52.696,52.688,52.69,11600000.0
2008-11-24 21:37:00,52.695,52.695,52.673,52.692,15400000.0
2008-11-24 21:38:00,52.685,52.688,52.674,52.684,14400000.0
2008-11-24 21:39:00,52.697,52.708,52.695,52.708,12800000.0
2008-11-24 21:40:00,52.722,52.723,52.709,52.709,9600000.0
2008-11-24 21:41:00,52.7,52.71,52.617,52.692,11200000.0
2008-11-24 21:42:00,52.699,52.699,52.633,52.633,14400000.0
2008-11-24 21:43:00,52.583,52.583,52.575,52.575,8000000.0
2008-11-24 21:44:00,52.583,52.59,52.581,52.581,17000000.0
2008-11-24 21:45:00,52.592,52.604,52.592,52.599,17600000.0
2008-11-24 21:46:00,52.591,52.61,52.591,52.61,8000000.0
2008-11-24 21:47:00,52.614,52.618,52.596,52.596,11200000.0
2008-11-24 21:48:00,52.579,52.579,52.569,52.578,34600000.0
2008-11-24 21:49:00,52.581,52.583,52.572,52.572,11200000.0
2008-11-24 21:50:00,52.583,52.583,52.566,52.579,12800000.0
2008-11-24 21:51:00,52.596,52.6,52.543,52.543,17600000.0
2008-11-24 21:52:00,52.598,52.598,52.565,52.565,11200000.0
2008-11-24 21:53:00,52.549,52.549,52.539,52.539,11200000.0
2008-11-24 21:54:00,52.549,52.551,52.544,52.551,11200000.0
2008-11-24 21:55:00,52.557,52.602,52.557,52.602,12800000.0
2008-11-24 21:56:00,52.603,52.603,52.593,52.598,12800000.0
2008-11-24 21:57:00,52.602,52.605,52.596,52.598,18000000.0
2008-11-24 21:58:00,52.579,52.601,52.579,52.601,14400000.0
2008-11-24 21:59:00,52.603,52.603,52.591,52.591,8000000.0
2008-11-24 22:00:00,52.589,52.596,52.585,52.585,17600000.0
2008-11-24 22:01:00,52.574,52.612,52.574,52.612,11200000.0
2008-11-24 22:02:00,52.706,52.74,52.706,52.727,11200000.0
2008-11-24 22:03:00,52.723,52.723,52.689,52.689,17600000.0
2008-11-24 22:04:00,52.695,52.702,52.695,52.696,16400000.0
2008-11-24 22:05:00,52.693,52.694,52.684,52.684,11200000.0
2008-11-24 22:06:00,52.683,52.711,52.683,52.711,12800000.0
2008-11-24 22:07:00,52.703,52.705,52.69,52.69,16000000.0
2008-11-24 22:08:00,52.69,52.705,52.678,52.705,16000000.0
2008-11-24 22:09:00,52.696,52.713,52.691,52.713,12800000.0
2008-11-24 22:10:00,52.716,52.722,52.702,52.702,22400000.0
2008-11-24 22:11:00,52.703,52.724,52.703,52.724,11200000.0
2008-11-24 22:12:00,52.727,52.731,52.716,52.716,12800000.0
2008-11-24 22:13:00,52.704,52.745,52.704,52.745,12200000.0
2008-11-24 22:14:00,52.746,52.746,52.727,52.727,12800000.0
2008-11-24 22:15:00,52.724,52.724,52.696,52.696,14400000.0
2008-11-24 22:16:00,52.696,52.701,52.69,52.69,17600000.0
2008-11-24 22:17:00,52.669,52.689,52.669,52.689,19200000.0
2008-11-24 22:18:00,52.693,52.698,52.679,52.684,11200000.0
2008-11-24 22:19:00,52.673,52.679,52.662,52.669,12800000.0
2008-11-24 22:20:00,52.66,52.695,52.66,52.695,12800000.0
2008-11-24 22:21:00,52.7,52.702,52.692,52.7,9600000.0
2008-11-24 22:22:00,52.718,52.788,52.718,52.788,12800000.0
2008-11-24 22:23:00,52.813,52.836,52.813,52.836,12800000.0
2008-11-24 22:24:00,52.851,52.869,52.851,52.869,11200000.0
2008-11-24 22:25:00,52.885,52.889,52.878,52.889,16000000.0
2008-11-24 22:26:00,52.899,52.925,52.899,52.925,11200000.0
2008-11-24 22:27:00,52.946,52.975,52.946,52.975,12800000.0
2008-11-24 22:28:00,52.975,53.006,52.975,52.976,11200000.0
2008-11-24 22:29:00,52.981,52.992,52.979,52.991,16000000.0
2008-11-24 22:30:00,52.999,53.007,52.999,53.007,17600000.0
2008-11-24 22:31:00,52.99,52.99,52.977,52.977,11200000.0
2008-11-24 22:32:00,52.972,52.972,52.881,52.881,12200000.0
2008-11-24 22:33:00,52.889,52.896,52.883,52.884,11200000.0
2008-11-24 22:34:00,52.873,52.893,52.871,52.893,12800000.0
2008-11-24 22:35:00,52.912,52.929,52.912,52.921,12800000.0
2008-11-24 22:36:00,52.921,52.921,52.91,52.915,43200000.0
2008-11-24 22:37:00,52.925,52.932,52.921,52.93,25600000.0
2008-11-24 22:38:00,52.933,52.951,52.933,52.951,17600000.0
2008-11-24 22:39:00,52.952,52.952,52.942,52.944,12800000.0
2008-11-24 22:40:00,52.951,52.959,52.949,52.957,17600000.0
2008-11-24 22:41:00,52.992,52.992,52.977,52.986,11200000.0
2008-11-24 22:42:00,52.98,53.001,52.974,53.001,8000000.0
2008-11-24 22:43:00,53.012,53.055,53.012,53.055,16000000.0
2008-11-24 22:44:00,53.074,53.088,53.074,53.084,12800000.0
2008-11-24 22:45:00,53.061,53.061,53.042,53.042,16000000.0
2008-11-24 22:46:00,53.06,53.064,53.049,53.051,11200000.0
2008-11-24 22:47:00,53.031,53.038,53.022,53.026,17600000.0
2008-11-24 22:48:00,53.061,53.075,53.061,53.074,11200000.0
2008-11-24 22:49:00,53.069,53.069,53.046,53.046,12800000.0
2008-11-24 22:50:00,53.042,53.053,53.041,53.053,11200000.0
2008-11-24 22:51:00,53.067,53.067,52.987,52.987,11200000.0
2008-11-24 22:52:00,52.965,52.965,52.891,52.891,11200000.0
2008-11-24 22:53:00,52.876,52.955,52.876,52.955,17600000.0
2008-11-24 22:54:00,52.956,52.956,52.933,52.946,12800000.0
2008-11-24 22:55:00,52.959,52.977,52.922,52.922,12800000.0
2008-11-24 22:56:00,52.912,52.944,52.912,52.944,17600000.0
2008-11-24 22:57:00,52.936,52.954,52.936,52.942,17600000.0
2008-11-24 22:58:00,52.953,53.002,52.953,53.002,14400000.0
2008-11-24 22:59:00,52.987,52.987,52.955,52.977,8000000.0
2008-11-24 23:00:00,52.985,52.996,52.94,52.94,17600000.0
2008-11-24 23:01:00,52.941,52.961,52.941,52.961,8000000.0
2008-11-24 23:02:00,52.951,52.96,52.942,52.942,17600000.0
2008-11-24 23:03:00,52.95,52.958,52.944,52.953,16400000.0
2008-11-24 23:04:00,52.945,52.949,52.939,52.94,11200000.0
2008-11-24 23:05:00,52.93,52.956,52.93,52.956,33000000.0
2008-11-24 23:06:00,52.955,52.968,52.955,52.968,12800000.0
2008-11-24 23:07:00,53.001,53.043,53.001,53.042,12800000.0
2008-11-24 23:08:00,53.034,53.034,53.009,53.009,16000000.0
2008-11-24 23:09:00,53.004,53.006,52.997,53.001,17600000.0
2008-11-24 23:10:00,53.009,53.012,53.004,53.007,12800000.0
2008-11-24 23:11:00,53.018,53.024,53.017,53.024,11200000.0
2008-11-24 23:12:00,53.041,53.045,53.036,53.039,16000000.0
2008-11-24 23:13:00,53.025,53.025,53.022,53.025,12800000.0
2008-11-24 23:14:00,53.026,53.031,53.026,53.031,11200000.0
2008-11-24 23:15:00,53.023,53.029,53.016,53.029,11200000.0
2008-11-24 23:16:00,53.059,53.072,53.057,53.07,17600000.0
2008-11-24 23:17:00,53.082,53.089,53.079,53.089,11200000.0
2008-11-24 23:18:00,53.1,53.11,53.087,53.09,11200000.0
2008-11-24 23:19:00,53.097,53.103,53.089,53.098,12800000.0
2008-11-24 23:20:00,53.12,53.129,53.113,53.124,14800000.0
2008-11-24 23:21:00,53.117,53.151,53.117,53.151,16000000.0
2008-11-24 23:22:00,53.156,53.162,53.151,53.162,11200000.0
2008-11-24 23:23:00,53.158,53.158,53.129,53.132,11200000.0
2008-11-24 23:24:00,53.127,53.127,53.1,53.1,11200000.0
2008-11-24 23:25:00,53.1,53.105,53.087,53.087,14400000.0
2008-11-24 23:26:00,53.095,53.101,53.062,53.062,12800000.0
2008-11-24 23:27:00,53.064,53.074,53.064,53.073,8000000.0
2008-11-24 23:28:00,53.064,53.087,53.064,53.087,16000000.0
2008-11-24 23:29:00,53.116,53.142,53.116,53.135,11200000.0
2008-11-24 23:30:00,53.138,53.149,53.136,53.136,16000000.0
2008-11-24 23:31:00,53.133,53.133,53.123,53.126,12800000.0
2008-11-24 23:32:00,53.111,53.127,53.09,53.09,17600000.0
2008-11-24 23:33:00,53.088,53.096,53.088,53.093,12800000.0
2008-11-24 23:34:00,53.102,53.102,53.081,53.09,16000000.0
2008-11-24 23:35:00,53.078,53.079,53.071,53.074,16000000.0
2008-11-24 23:36:00,53.075,53.088,53.075,53.088,13600000.0
2008-11-24 23:37:00,53.107,53.113,53.105,53.109,12800000.0
2008-11-24 23:38:00,53.097,53.117,53.097,53.117,11200000.0
2008-11-24 23:39:00,53.114,53.123,53.113,53.118,12800000.0
2008-11-24 23:40:00,53.108,53.108,53.088,53.095,35600000.0
2008-11-24 23:41:00,53.102,53.111,53.102,53.11,12800000.0
2008-11-24 23:42:00,53.108,53.117,53.107,53.117,17600000.0
2008-11-24 23:43:00,53.113,53.119,53.096,53.096,14400000.0
2008-11-24 23:44:00,53.118,53.118,53.113,53.113,16000000.0
2008-11-24 23:45:00,53.107,53.107,53.09,53.091,11200000.0
2008-11-24 23:46:00,53.077,53.08,53.062,53.068,17000000.0
2008-11-24 23:47:00,53.079,53.093,53.078,53.093,12800000.0
2008-11-24 23:48:00,53.099,53.112,53.098,53.112,17600000.0
2008-11-24 23:49:00,53.116,53.122,53.099,53.121,16000000.0
2008-11-24 23:50:00,53.147,53.147,53.139,53.142,11200000.0
2008-11-24 23:51:00,53.141,53.149,53.132,53.149,12800000.0
2008-11-24 23:52:00,53.131,53.14,53.117,53.14,12800000.0
2008-11-24 23:53:00,53.175,53.203,53.175,53.203,14400000.0
2008-11-24 23:54:00,53.212,53.231,53.188,53.231,14400000.0
2008-11-24 23:55:00,53.23,53.23,53.18,53.185,12800000.0
2008-11-24 23:56:00,53.226,53.293,53.203,53.203,11200000.0
2008-11-24 23:57:00,53.293,53.295,53.268,53.286,12800000.0
2008-11-24 23:58:00,53.287,53.332,53.287,53.332,11200000.0
2008-11-24 23:59:00,53.348,53.41,53.348,53.41,14400000.0
2008-11-25 00:00:00,53.418,53.486,53.418,53.471,17000000.0
2008-11-25 00:01:00,53.478,53.482,53.447,53.447,12800000.0
2008-11-25 00:02:00,53.453,53.471,53.435,53.471,11200000.0
2008-11-25 00:03:00,53.49,53.49,53.428,53.441,12800000.0
2008-11-25 00:04:00,53.453,53.476,53.453,53.467,12800000.0
2008-11-25 00:05:00,53.474,53.474,53.443,53.455,11200000.0
2008-11-25 00:06:00,53.467,53.478,53.458,53.458,11200000.0
2008-11-25 00:07:00,53.447,53.454,53.444,53.445,12800000.0
2008-11-25 00:08:00,53.425,53.427,53.41,53.41,13200000.0
2008-11-25 00:09:00,53.403,53.411,53.402,53.403,12800000.0
2008-11-25 00:10:00,53.424,53.44,53.424,53.435,12800000.0
2008-11-25 00:11:00,53.413,53.416,53.402,53.402,16000000.0
2008-11-25 00:12:00,53.397,53.404,53.397,53.4,12200000.0
2008-11-25 00:13:00,53.418,53.425,53.418,53.425,12800000.0
2008-11-25 00:14:00,53.424,53.424,53.41,53.41,14400000.0
2008-11-25 00:15:00,53.399,53.407,53.396,53.397,29200000.0
2008-11-25 00:16:00,53.409,53.488,53.409,53.488,14800000.0
2008-11-25 00:17:00,53.465,53.465,53.392,53.408,17600000.0
2008-11-25 00:18:00,53.386,53.386,53.364,53.371,12800000.0
2008-11-25 00:19:00,53.311,53.311,53.293,53.293,12800000.0
2008-11-25 00:20:00,53.304,53.312,53.301,53.301,17600000.0
2008-11-25 00:21:00,53.32,53.355,53.32,53.355,12800000.0
2008-11-25 00:22:00,53.347,53.367,53.347,53.348,17600000.0
2008-11-25 00:23:00,53.365,53.406,53.365,53.406,8000000.0
2008-11-25 00:24:00,53.431,53.432,53.416,53.428,14400000.0
2008-11-25 00:25:00,53.412,53.432,53.404,53.432,16000000.0
2008-11-25 00:26:00,53.429,53.459,53.429,53.453,12800000.0
2008-11-25 00:27:00,53.455,53.468,53.455,53.457,17600000.0
2008-11-25 00:28:00,53.46,53.463,53.45,53.45,32000000.0
2008-11-25 00:29:00,53.453,53.455,53.447,53.449,12800000.0
2008-11-25 00:30:00,53.45,53.468,53.45,53.459,11200000.0
2008-11-25 00:31:00,53.455,53.455,53.448,53.455,11200000.0
2008-11-25 00:32:00,53.449,53.458,53.443,53.458,12800000.0
2008-11-25 00:33:00,53.459,53.467,53.459,53.461,12800000.0
2008-11-25 00:34:00,53.463,53.463,53.449,53.451,19200000.0
2008-11-25 00:35:00,53.433,53.433,53.364,53.364,29200000.0
2008-11-25 00:36:00,53.357,53.358,53.31,53.31,17600000.0
2008-11-25 00:37:00,53.347,53.354,53.344,53.35,12800000.0
2008-11-25 00:38:00,53.386,53.435,53.386,53.426,17600000.0
2008-11-25 00:39:00,53.434,53.434,53.414,53.42,12800000.0
2008-11-25 00:40:00,53.392,53.392,53.371,53.371,15400000.0
2008-11-25 00:41:00,53.356,53.369,53.35,53.35,12800000.0
2008-11-25 00:42:00,53.35,53.371,53.35,53.363,12800000.0
2008-11-25 00:43:00,53.336,53.337,53.317,53.317,11200000.0
2008-11-25 00:44:00,53.32,53.32,53.286,53.297,17600000.0
2008-11-25 00:45:00,53.292,53.303,53.29,53.298,11200000.0
2008-11-25 00:46:00,53.296,53.308,53.296,53.305,14400000.0
2008-11-25 00:47:00,53.311,53.315,53.3,53.306,13200000.0
2008-11-25 00:48:00,53.303,53.303,53.282,53.283,12800000.0
2008-11-25 00:49:00,53.266,53.266,53.241,53.247,16000000.0
2008-11-25 00:50:00,53.251,53.258,53.251,53.255,11200000.0
2008-11-25 00:51:00,53.253,53.261,53.247,53.251,17600000.0
2008-11-25 00:52:00,53.247,53.267,53.247,53.255,11200000.0
2008-11-25 00:53:00,53.254,53.268,53.254,53.268,17600000.0
2008-11-25 00:54:00,53.261,53.265,53.246,53.246,17600000.0
2008-11-25 00:55:00,53.235,53.247,53.235,53.245,28200000.0
2008-11-25 00:56:00,53.251,53.251,53.23,53.23,12800000.0
2008-11-25 00:57:00,53.231,53.233,53.226,53.233,12800000.0
2008-11-25 00:58:00,53.229,53.245,53.229,53.245,12800000.0
2008-11-25 00:59:00,53.242,53.257,53.24,53.257,11200000.0
2008-11-25 01:00:00,53.244,53.254,53.242,53.249,16000000.0
2008-11-25 01:01:00,53.237,53.241,53.227,53.241,10000000.0
2008-11-25 01:02:00,53.241,53.241,53.226,53.226,11200000.0
2008-11-25 01:03:00,53.22,53.22,53.192,53.192,22400000.0
2008-11-25 01:04:00,53.191,53.191,53.162,53.162,12200000.0
2008-11-25 01:05:00,53.139,53.139,53.117,53.117,12800000.0
2008-11-25 01:06:00,53.104,53.104,53.024,53.088,12800000.0
2008-11-25 01:07:00,53.115,53.128,53.112,53.128,11200000.0
2008-11-25 01:08:00,53.121,53.141,53.115,53.141,16000000.0
2008-11-25 01:09:00,53.16,53.198,53.16,53.198,16000000.0
2008-11-25 01:10:00,53.242,53.252,53.197,53.197,16000000.0
2008-11-25 01:11:00,53.187,53.209,53.187,53.209,11200000.0
2008-11-25 01:12:00,53.184,53.209,53.184,53.209,8000000.0
2008-11-25 01:13:00,53.195,53.195,53.169,53.169,17600000.0
2008-11-25 01:14:00,53.157,53.157,53.139,53.139,9600000.0
2008-11-25 01:15:00,53.144,53.153,53.144,53.151,17600000.0
2008-11-25 01:16:00,53.156,53.169,53.156,53.161,25600000.0
2008-11-25 01:17:00,53.168,53.169,53.16,53.161,13200000.0
2008-11-25 01:18:00,53.153,53.154,53.138,53.145,12800000.0
2008-11-25 01:19:00,53.129,53.129,53.114,53.117,11200000.0
2008-11-25 01:20:00,53.1,53.101,53.092,53.1,19200000.0
2008-11-25 01:21:00,53.096,53.107,53.096,53.105,11200000.0
2008-11-25 01:22:00,53.112,53.129,53.109,53.126,12800000.0
2008-11-25 01:23:00,53.116,53.135,53.11,53.12,16000000.0
2008-11-25 01:24:00,53.12,53.134,53.112,53.112,12200000.0
2008-11-25 01:25:00,53.109,53.122,53.109,53.112,11200000.0
2008-11-25 01:26:00,53.111,53.112,53.103,53.103,11200000.0
2008-11-25 01:27:00,53.106,53.11,53.1,53.104,16000000.0
2008-11-25 01:28:00,53.104,53.107,53.098,53.099,13800000.0
2008-11-25 01:29:00,53.003,53.003,52.96,52.96,16000000.0
2008-11-25 01:30:00,52.958,52.976,52.958,52.976,11200000.0
2008-11-25 01:31:00,52.963,52.991,52.963,52.987,16000000.0
2008-11-25 01:32:00,52.988,53.004,52.988,52.993,12800000.0
2008-11-25 01:33:00,52.98,52.981,52.965,52.965,11200000.0
2008-11-25 01:34:00,52.955,52.982,52.955,52.982,24000000.0
2008-11-25 01:35:00,52.98,52.98,52.962,52.972,12200000.0
2008-11-25 01:36:00,52.917,52.917,52.891,52.891,11200000.0
2008-11-25 01:37:00,52.883,52.891,52.876,52.876,16400000.0
2008-11-25 01:38:00,52.904,52.91,52.895,52.903,17600000.0
2008-11-25 01:39:00,52.913,52.925,52.913,52.922,14400000.0
2008-11-25 01:40:00,52.928,52.934,52.919,52.919,9600000.0
2008-11-25 01:41:00,52.921,52.931,52.917,52.926,12800000.0
2008-11-25 01:42:00,52.921,52.924,52.913,52.913,11200000.0
2008-11-25 01:43:00,52.918,52.933,52.918,52.933,17600000.0
2008-11-25 01:44:00,52.939,52.952,52.939,52.952,11200000.0
2008-11-25 01:45:00,52.969,52.974,52.969,52.972,12800000.0
2008-11-25 01:46:00,52.957,52.992,52.957,52.992,16000000.0
2008-11-25 01:47:00,52.996,52.996,52.965,52.975,12800000.0
2008-11-25 01:48:00,52.971,52.982,52.959,52.982,12800000.0
2008-11-25 01:49:00,52.975,52.975,52.964,52.97,12200000.0
2008-11-25 01:50:00,52.973,52.974,52.964,52.974,14400000.0
2008-11-25 01:51:00,52.979,53.005,52.979,53.005,17600000.0
2008-11-25 01:52:00,53.001,53.001,52.995,52.995,20800000.0
2008-11-25 01:53:00,52.997,53.008,52.997,52.998,17600000.0
2008-11-25 01:54:00,52.993,52.995,52.985,52.988,12800000.0
2008-11-25 01:55:00,52.982,52.995,52.981,52.995,11600000.0
2008-11-25 01:56:00,52.96,52.96,52.905,52.929,12800000.0
2008-11-25 01:57:00,52.949,52.967,52.949,52.967,19200000.0
2008-11-25 01:58:00,52.974,52.974,52.967,52.967,11200000.0
2008-11-25 01:59:00,52.966,52.966,52.952,52.963,11200000.0
2008-11-25 02:00:00,52.979,52.982,52.97,52.97,12800000.0
2008-11-25 02:01:00,52.959,52.959,52.945,52.954,17600000.0
2008-11-25 02:02:00,52.943,52.952,52.943,52.951,11200000.0
2008-11-25 02:03:00,52.958,52.962,52.952,52.962,15400000.0
2008-11-25 02:04:00,52.966,52.976,52.966,52.975,11200000.0
2008-11-25 02:05:00,52.981,52.988,52.976,52.988,12800000.0
2008-11-25 02:06:00,52.99,52.996,52.986,52.995,14400000.0
2008-11-25 02:07:00,52.938,52.938,52.921,52.929,12800000.0
2008-11-25 02:08:00,52.946,52.952,52.929,52.948,18000000.0
2008-11-25 02:09:00,52.944,52.944,52.906,52.91,16000000.0
2008-11-25 02:10:00,52.879,52.881,52.855,52.855,16000000.0
2008-11-25 02:11:00,52.778,52.778,52.722,52.737,12800000.0
2008-11-25 02:12:00,52.743,52.772,52.737,52.772,17600000.0
2008-11-25 02:13:00,52.77,52.77,52.76,52.766,11200000.0
2008-11-25 02:14:00,52.759,52.764,52.759,52.762,11200000.0
2008-11-25 02:15:00,52.762,52.77,52.755,52.766,11200000.0
2008-11-25 02:16:00,52.782,52.824,52.782,52.823,11200000.0
2008-11-25 02:17:00,52.833,52.835,52.809,52.815,11200000.0
2008-11-25 02:18:00,52.853,52.879,52.853,52.879,12200000.0
2008-11-25 02:19:00,52.885,52.892,52.877,52.884,12200000.0
2008-11-25 02:20:00,52.88,52.908,52.808,52.884,12800000.0
2008-11-25 02:21:00,52.841,52.841,52.816,52.819,17600000.0
2008-11-25 02:22:00,52.847,52.887,52.847,52.88,14400000.0
2008-11-25 02:23:00,52.873,52.883,52.869,52.879,12800000.0
2008-11-25 02:24:00,52.893,52.953,52.893,52.953,11200000.0
2008-11-25 02:25:00,52.934,52.934,52.915,52.915,17600000.0
2008-11-25 02:26:00,52.926,52.926,52.905,52.919,13200000.0
2008-11-25 02:27:00,52.898,52.914,52.891,52.914,11200000.0
2008-11-25 02:28:00,52.93,52.941,52.927,52.929,12800000.0
2008-11-25 02:29:00,52.922,52.929,52.883,52.883,11200000.0
2008-11-25 02:30:00,52.868,52.873,52.861,52.873,12200000.0
2008-11-25 02:31:00,52.864,52.873,52.849,52.849,17600000.0
2008-11-25 02:32:00,52.837,52.86,52.837,52.851,11200000.0
2008-11-25 02:33:00,52.844,52.851,52.837,52.851,10600000.0
2008-11-25 02:34:00,52.842,52.852,52.839,52.843,14400000.0
2008-11-25 02:35:00,52.826,52.826,52.785,52.785,12800000.0
2008-11-25 02:36:00,52.778,52.785,52.777,52.784,12800000.0
2008-11-25 02:37:00,52.788,52.789,52.777,52.78,12800000.0
2008-11-25 02:38:00,52.807,52.822,52.803,52.803,17600000.0
2008-11-25 02:39:00,52.808,52.81,52.738,52.738,16000000.0
2008-11-25 02:40:00,52.712,52.712,52.667,52.667,16000000.0
2008-11-25 02:41:00,52.669,52.672,52.668,52.669,11200000.0
2008-11-25 02:42:00,52.662,52.662,52.649,52.651,11200000.0
2008-11-25 02:43:00,52.647,52.657,52.625,52.625,11200000.0
2008-11-25 02:44:00,52.621,52.621,52.607,52.607,11200000.0
2008-11-25 02:45:00,52.605,52.614,52.595,52.614,11200000.0
2008-11-25 02:46:00,52.597,52.622,52.597,52.622,11200000.0
2008-11-25 02:47:00,52.617,52.629,52.613,52.629,12800000.0
2008-11-25 02:48:00,52.601,52.601,52.496,52.496,11200000.0
2008-11-25 02:49:00,52.599,52.599,52.582,52.582,17600000.0
2008-11-25 02:50:00,52.577,52.578,52.561,52.565,12800000.0
2008-11-25 02:51:00,52.593,52.608,52.584,52.608,11200000.0
2008-11-25 02:52:00,52.61,52.616,52.601,52.601,11200000.0
2008-11-25 02:53:00,52.598,52.604,52.581,52.581,11200000.0
2008-11-25 02:54:00,52.577,52.577,52.54,52.54,12800000.0
2008-11-25 02:55:00,52.526,52.542,52.526,52.539,11200000.0
2008-11-25 02:56:00,52.532,52.55,52.532,52.55,11200000.0
2008-11-25 02:57:00,52.571,52.578,52.563,52.578,11200000.0
2008-11-25 02:58:00,52.582,52.608,52.549,52.549,11200000.0
2008-11-25 02:59:00,52.633,52.642,52.63,52.634,11200000.0
2008-11-25 03:00:00,52.641,52.654,52.635,52.654,12800000.0
2008-11-25 03:01:00,52.648,52.657,52.644,52.657,11200000.0
2008-11-25 03:02:00,52.662,52.688,52.65,52.65,17600000.0
2008-11-25 03:03:00,52.642,52.649,52.637,52.649,14400000.0
2008-11-25 03:04:00,52.656,52.679,52.648,52.679,11200000.0
2008-11-25 03:05:00,52.687,52.701,52.684,52.701,16000000.0
2008-11-25 03:06:00,52.685,52.689,52.673,52.673,16000000.0
2008-11-25 03:07:00,52.667,52.671,52.657,52.657,14400000.0
2008-11-25 03:08:00,52.629,52.629,52.598,52.605,11200000.0
2008-11-25 03:09:00,52.592,52.592,52.537,52.537,11200000.0
2008-11-25 03:10:00,52.54,52.547,52.497,52.497,16000000.0
2008-11-25 03:11:00,52.441,52.441,52.415,52.415,11200000.0
2008-11-25 03:12:00,52.417,52.452,52.417,52.452,11200000.0
2008-11-25 03:13:00,52.46,52.462,52.449,52.449,16000000.0
2008-11-25 03:14:00,52.427,52.427,52.407,52.412,16000000.0
2008-11-25 03:15:00,52.424,52.431,52.416,52.427,11200000.0
2008-11-25 03:16:00,52.431,52.433,52.423,52.423,12800000.0
2008-11-25 03:17:00,52.426,52.443,52.423,52.443,11200000.0
2008-11-25 03:18:00,52.433,52.433,52.419,52.419,11200000.0
2008-11-25 03:19:00,52.459,52.478,52.459,52.475,12800000.0
2008-11-25 03:20:00,52.475,52.475,52.468,52.47,11200000.0
2008-11-25 03:21:00,52.475,52.475,52.46,52.475,14400000.0
2008-11-25 03:22:00,52.477,52.482,52.474,52.482,14400000.0
2008-11-25 03:23:00,52.482,52.497,52.482,52.497,12800000.0
2008-11-25 03:24:00,52.504,52.538,52.504,52.538,11600000.0
2008-11-25 03:25:00,52.553,52.561,52.54,52.561,17000000.0
2008-11-25 03:26:00,52.587,52.607,52.584,52.607,11200000.0
2008-11-25 03:27:00,52.604,52.608,52.598,52.605,14400000.0
2008-11-25 03:28:00,52.611,52.616,52.607,52.613,12800000.0
2008-11-25 03:29:00,52.606,52.62,52.606,52.619,12800000.0
2008-11-25 03:30:00,52.621,52.631,52.621,52.628,14400000.0
2008-11-25 03:31:00,52.623,52.644,52.616,52.644,12800000.0
2008-11-25 03:32:00,52.66,52.667,52.652,52.667,12800000.0
2008-11-25 03:33:00,52.667,52.67,52.654,52.656,11200000.0
2008-11-25 03:34:00,52.655,52.661,52.65,52.661,11200000.0
2008-11-25 03:35:00,52.666,52.672,52.661,52.669,17600000.0
2008-11-25 03:36:00,52.686,52.694,52.675,52.675,12800000.0
2008-11-25 03:37:00,52.691,52.691,52.682,52.683,17600000.0
2008-11-25 03:38:00,52.697,52.721,52.697,52.721,11200000.0
2008-11-25 03:39:00,52.711,52.712,52.646,52.694,14400000.0
2008-11-25 03:40:00,52.701,52.708,52.689,52.689,11200000.0
2008-11-25 03:41:00,52.699,52.717,52.699,52.714,11200000.0
2008-11-25 03:42:00,52.719,52.719,52.711,52.713,12800000.0
2008-11-25 03:43:00,52.691,52.691,52.628,52.628,11200000.0
2008-11-25 03:44:00,52.625,52.631,52.625,52.627,10600000.0
2008-11-25 03:45:00,52.624,52.629,52.623,52.629,11200000.0
2008-11-25 03:46:00,52.64,52.642,52.628,52.641,12800000.0
2008-11-25 03:47:00,52.646,52.65,52.641,52.648,11200000.0
2008-11-25 03:48:00,52.635,52.635,52.622,52.622,11200000.0
2008-11-25 03:49:00,52.608,52.61,52.598,52.61,12800000.0
2008-11-25 03:50:00,52.604,52.604,52.551,52.57,13200000.0
2008-11-25 03:51:00,52.56,52.568,52.56,52.565,12800000.0
2008-11-25 03:52:00,52.561,52.562,52.55,52.552,16000000.0
2008-11-25 03:53:00,52.557,52.565,52.549,52.557,11600000.0
2008-11-25 03:54:00,52.578,52.578,52.518,52.532,12800000.0
2008-11-25 03:55:00,52.545,52.555,52.542,52.555,14400000.0
2008-11-25 03:56:00,52.559,52.559,52.548,52.554,10600000.0
2008-11-25 03:57:00,52.547,52.547,52.537,52.537,12800000.0
2008-11-25 03:58:00,52.538,52.538,52.527,52.535,11200000.0
2008-11-25 03:59:00,52.54,52.546,52.532,52.546,12800000.0
2008-11-25 04:00:00,52.541,52.55,52.521,52.521,14400000.0
2008-11-25 04:01:00,52.526,52.547,52.526,52.547,11200000.0
2008-11-25 04:02:00,52.575,52.594,52.575,52.594,12200000.0
2008-11-25 04:03:00,52.596,52.615,52.596,52.608,12800000.0
2008-11-25 04:04:00,52.599,52.602,52.585,52.598,12800000.0
2008-11-25 04:05:00,52.599,52.599,52.594,52.596,11200000.0
2008-11-25 04:06:00,52.581,52.581,52.554,52.554,13800000.0
2008-11-25 04:07:00,52.549,52.578,52.549,52.578,14400000.0
2008-11-25 04:08:00,52.577,52.588,52.574,52.588,12800000.0
2008-11-25 04:09:00,52.601,52.646,52.601,52.646,11200000.0
2008-11-25 04:10:00,52.604,52.64,52.594,52.64,17600000.0
2008-11-25 04:11:00,52.669,52.673,52.659,52.672,12800000.0
2008-11-25 04:12:00,52.693,52.764,52.693,52.764,12800000.0
2008-11-25 04:13:00,52.755,52.756,52.743,52.754,11200000.0
2008-11-25 04:14:00,52.76,52.79,52.76,52.777,16000000.0
2008-11-25 04:15:00,52.793,52.826,52.793,52.813,12800000.0
2008-11-25 04:16:00,52.824,52.833,52.811,52.815,11600000.0
2008-11-25 04:17:00,52.807,52.821,52.802,52.802,14400000.0
2008-11-25 04:18:00,52.792,52.798,52.783,52.791,14400000.0
2008-11-25 04:19:00,52.806,52.809,52.787,52.809,12800000.0
2008-11-25 04:20:00,52.808,52.808,52.794,52.803,12800000.0
2008-11-25 04:21:00,52.802,52.802,52.789,52.794,11200000.0
2008-11-25 04:22:00,52.79,52.797,52.786,52.795,16400000.0
2008-11-25 04:23:00,52.797,52.806,52.777,52.777,12800000.0
2008-11-25 04:24:00,52.747,52.752,52.743,52.744,12800000.0
2008-11-25 04:25:00,52.749,52.749,52.738,52.749,14400000.0
2008-11-25 04:26:00,52.746,52.765,52.743,52.765,12800000.0
2008-11-25 04:27:00,52.761,52.763,52.747,52.761,17600000.0
2008-11-25 04:28:00,52.751,52.751,52.722,52.722,11200000.0
2008-11-25 04:29:00,52.727,52.75,52.727,52.75,12800000.0
2008-11-25 04:30:00,52.745,52.754,52.745,52.747,11200000.0
2008-11-25 04:31:00,52.744,52.768,52.742,52.768,12800000.0
2008-11-25 04:32:00,52.777,52.783,52.766,52.782,16000000.0
2008-11-25 04:33:00,52.778,52.779,52.759,52.765,16000000.0
2008-11-25 04:34:00,52.766,52.771,52.677,52.771,11200000.0
2008-11-25 04:35:00,52.776,52.779,52.775,52.775,12800000.0
2008-11-25 04:36:00,52.762,52.775,52.762,52.77,10600000.0
2008-11-25 04:37:00,52.769,52.786,52.769,52.783,12800000.0
2008-11-25 04:38:00,52.779,52.795,52.779,52.789,12200000.0
2008-11-25 04:39:00,52.789,52.797,52.775,52.775,13200000.0
2008-11-25 04:40:00,52.767,52.775,52.764,52.764,12800000.0
2008-11-25 04:41:00,52.763,52.763,52.755,52.762,12800000.0
2008-11-25 04:42:00,52.759,52.766,52.755,52.761,17600000.0
2008-11-25 04:43:00,52.767,52.769,52.762,52.769,12800000.0
2008-11-25 04:44:00,52.768,52.768,52.764,52.765,12800000.0
2008-11-25 04:45:00,52.768,52.769,52.762,52.764,17600000.0
2008-11-25 04:46:00,52.76,52.761,52.754,52.758,14400000.0
2008-11-25 04:47:00,52.746,52.746,52.705,52.705,14400000.0
2008-11-25 04:48:00,52.686,52.691,52.679,52.68,17000000.0
2008-11-25 04:49:00,52.67,52.686,52.67,52.68,11200000.0
2008-11-25 04:50:00,52.686,52.686,52.667,52.667,11200000.0
2008-11-25 04:51:00,52.669,52.669,52.661,52.661,11200000.0
2008-11-25 04:52:00,52.664,52.667,52.653,52.657,12800000.0
2008-11-25 04:53:00,52.65,52.659,52.649,52.65,17600000.0
2008-11-25 04:54:00,52.644,52.644,52.613,52.618,11200000.0
2008-11-25 04:55:00,52.613,52.613,52.607,52.608,11200000.0
2008-11-25 04:56:00,52.608,52.621,52.606,52.62,17600000.0
2008-11-25 04:57:00,52.614,52.624,52.609,52.62,12800000.0
2008-11-25 04:58:00,52.606,52.612,52.603,52.611,11200000.0
2008-11-25 04:59:00,52.618,52.631,52.618,52.631,12800000.0
2008-11-25 05:00:00,52.652,52.652,52.636,52.645,11200000.0
2008-11-25 05:01:00,52.638,52.638,52.618,52.62,14400000.0
2008-11-25 05:02:00,52.606,52.606,52.589,52.589,11200000.0
2008-11-25 05:03:00,52.601,52.615,52.593,52.615,12800000.0
2008-11-25 05:04:00,52.615,52.658,52.615,52.651,12800000.0
2008-11-25 05:05:00,52.658,52.667,52.658,52.659,11200000.0
2008-11-25 05:06:00,52.669,52.674,52.664,52.671,11200000.0
2008-11-25 05:07:00,52.669,52.669,52.625,52.625,14400000.0
2008-11-25 05:08:00,52.617,52.617,52.58,52.58,12800000.0
2008-11-25 05:09:00,52.58,52.58,52.566,52.579,9600000.0
2008-11-25 05:10:00,52.588,52.608,52.583,52.608,11200000.0
2008-11-25 05:11:00,52.61,52.627,52.606,52.612,13200000.0
2008-11-25 05:12:00,52.613,52.617,52.609,52.61,13200000.0
2008-11-25 05:13:00,52.618,52.619,52.606,52.606,12800000.0
2008-11-25 05:14:00,52.596,52.601,52.591,52.598,12800000.0
2008-11-25 05:15:00,52.605,52.607,52.582,52.597,16000000.0
2008-11-25 05:16:00,52.602,52.609,52.598,52.601,11600000.0
2008-11-25 05:17:00,52.589,52.59,52.581,52.582,11200000.0
2008-11-25 05:18:00,52.58,52.582,52.57,52.578,12800000.0
2008-11-25 05:19:00,52.575,52.588,52.575,52.585,16000000.0
2008-11-25 05:20:00,52.585,52.586,52.584,52.586,11200000.0
2008-11-25 05:21:00,52.585,52.59,52.578,52.589,17600000.0
2008-11-25 05:22:00,52.588,52.602,52.582,52.602,16000000.0
2008-11-25 05:23:00,52.594,52.603,52.594,52.597,12600000.0
2008-11-25 05:24:00,52.609,52.609,52.557,52.557,12800000.0
2008-11-25 05:25:00,52.555,52.555,52.546,52.548,12800000.0
2008-11-25 05:26:00,52.556,52.575,52.546,52.55,12800000.0
2008-11-25 05:27:00,52.516,52.522,52.508,52.508,12800000.0
2008-11-25 05:28:00,52.523,52.523,52.455,52.455,11200000.0
2008-11-25 05:29:00,52.46,52.474,52.46,52.474,12800000.0
2008-11-25 05:30:00,52.467,52.467,52.41,52.41,14400000.0
2008-11-25 05:31:00,52.381,52.381,52.314,52.314,17600000.0
2008-11-25 05:32:00,52.296,52.298,52.251,52.251,9600000.0
2008-11-25 05:33:00,52.174,52.306,52.173,52.306,11600000.0
2008-11-25 05:34:00,52.316,52.328,52.316,52.323,17000000.0
2008-11-25 05:35:00,52.314,52.314,52.274,52.274,12800000.0
2008-11-25 05:36:00,52.282,52.291,52.274,52.291,12800000.0
2008-11-25 05:37:00,52.323,52.344,52.323,52.325,11600000.0
2008-11-25 05:38:00,52.327,52.345,52.315,52.32,12800000.0
2008-11-25 05:39:00,52.315,52.315,52.303,52.307,11200000.0
2008-11-25 05:40:00,52.304,52.304,52.264,52.264,14400000.0
2008-11-25 05:41:00,52.241,52.241,52.231,52.238,12800000.0
2008-11-25 05:42:00,52.235,52.246,52.197,52.197,11200000.0
2008-11-25 05:43:00,52.206,52.211,52.203,52.203,12800000.0
2008-11-25 05:44:00,52.139,52.183,52.129,52.183,12800000.0
2008-11-25 05:45:00,52.183,52.183,52.175,52.175,16000000.0
2008-11-25 05:46:00,52.174,52.194,52.174,52.194,16000000.0
2008-11-25 05:47:00,52.202,52.246,52.197,52.246,11200000.0
2008-11-25 05:48:00,52.247,52.255,52.247,52.253,14400000.0
2008-11-25 05:49:00,52.24,52.246,52.237,52.238,17600000.0
2008-11-25 05:50:00,52.226,52.235,52.221,52.227,11200000.0
2008-11-25 05:51:00,52.226,52.226,52.188,52.188,11200000.0
2008-11-25 05:52:00,52.182,52.19,52.177,52.188,12800000.0
2008-11-25 05:53:00,52.189,52.192,52.183,52.183,17600000.0
2008-11-25 05:54:00,52.183,52.188,52.18,52.181,13200000.0
2008-11-25 05:55:00,52.168,52.169,52.109,52.109,11200000.0
2008-11-25 05:56:00,52.165,52.165,52.124,52.126,11200000.0
2008-11-25 05:57:00,52.107,52.107,52.091,52.091,12800000.0
2008-11-25 05:58:00,52.083,52.097,52.077,52.097,12800000.0
2008-11-25 05:59:00,52.067,52.067,52.035,52.04,12800000.0
2008-11-25 06:00:00,52.016,52.016,51.915,51.915,14400000.0
2008-11-25 06:01:00,51.91,51.921,51.901,51.921,16000000.0
2008-11-25 06:02:00,51.932,51.959,51.932,51.959,12800000.0
2008-11-25 06:03:00,51.986,52.03,51.986,52.003,12800000.0
2008-11-25 06:04:00,52.012,52.165,52.012,52.165,11200000.0
2008-11-25 06:05:00,52.188,52.188,52.164,52.167,14400000.0
2008-11-25 06:06:00,52.138,52.138,52.103,52.103,17600000.0
2008-11-25 06:07:00,52.093,52.133,52.093,52.133,12800000.0
2008-11-25 06:08:00,52.085,52.117,52.012,52.117,13200000.0
2008-11-25 06:09:00,52.117,52.122,52.116,52.122,11200000.0
2008-11-25 06:10:00,52.105,52.124,52.102,52.124,14400000.0
2008-11-25 06:11:00,52.139,52.144,52.132,52.142,17600000.0
2008-11-25 06:12:00,52.127,52.163,52.127,52.161,12800000.0
2008-11-25 06:13:00,52.187,52.193,52.173,52.191,9600000.0
2008-11-25 06:14:00,52.188,52.203,52.188,52.201,14400000.0
2008-11-25 06:15:00,52.185,52.197,52.164,52.186,17600000.0
2008-11-25 06:16:00,52.183,52.183,52.138,52.146,17400000.0
2008-11-25 06:17:00,52.168,52.18,52.164,52.177,16000000.0
2008-11-25 06:18:00,52.187,52.201,52.187,52.201,14400000.0
2008-11-25 06:19:00,52.203,52.203,52.193,52.2,16000000.0
2008-11-25 06:20:00,52.196,52.201,52.192,52.196,12800000.0
2008-11-25 06:21:00,52.192,52.192,52.181,52.181,12800000.0
2008-11-25 06:22:00,52.178,52.182,52.169,52.169,12800000.0
2008-11-25 06:23:00,52.156,52.161,52.153,52.155,17600000.0
2008-11-25 06:24:00,52.161,52.166,52.156,52.156,11600000.0
2008-11-25 06:25:00,52.157,52.172,52.157,52.171,10600000.0
2008-11-25 06:26:00,52.177,52.192,52.177,52.19,11200000.0
2008-11-25 06:27:00,52.189,52.195,52.187,52.195,11200000.0
2008-11-25 06:28:00,52.196,52.196,52.185,52.189,11200000.0
2008-11-25 06:29:00,52.19,52.19,52.179,52.181,12800000.0
2008-11-25 06:30:00,52.169,52.169,52.143,52.143,12800000.0
2008-11-25 06:31:00,52.15,52.15,52.141,52.144,12800000.0
2008-11-25 06:32:00,52.133,52.133,52.119,52.119,11200000.0
2008-11-25 06:33:00,52.115,52.125,52.107,52.121,17600000.0
2008-11-25 06:34:00,52.129,52.129,52.118,52.126,11200000.0
2008-11-25 06:35:00,52.139,52.146,52.139,52.144,12800000.0
2008-11-25 06:36:00,52.131,52.131,52.108,52.108,8000000.0
2008-11-25 06:37:00,52.117,52.124,52.106,52.106,12800000.0
2008-11-25 06:38:00,52.111,52.115,52.11,52.11,9600000.0
2008-11-25 06:39:00,52.119,52.121,52.108,52.108,12800000.0
2008-11-25 06:40:00,52.12,52.132,52.12,52.132,12800000.0
2008-11-25 06:41:00,52.129,52.138,52.12,52.131,12800000.0
2008-11-25 06:42:00,52.144,52.155,52.144,52.147,12800000.0
2008-11-25 06:43:00,52.131,52.138,52.13,52.136,12800000.0
2008-11-25 06:44:00,52.13,52.138,52.121,52.133,17600000.0
2008-11-25 06:45:00,52.116,52.127,52.116,52.121,17600000.0
2008-11-25 06:46:00,52.118,52.126,52.117,52.117,11200000.0
2008-11-25 06:47:00,52.129,52.14,52.128,52.14,12800000.0
2008-11-25 06:48:00,52.157,52.223,52.157,52.223,12800000.0
2008-11-25 06:49:00,52.231,52.234,52.216,52.233,12800000.0
2008-11-25 06:50:00,52.239,52.27,52.239,52.27,12800000.0
2008-11-25 06:51:00,52.285,52.299,52.285,52.297,12800000.0
2008-11-25 06:52:00,52.295,52.295,52.233,52.235,12800000.0
2008-11-25 06:53:00,52.232,52.242,52.232,52.237,17000000.0
2008-11-25 06:54:00,52.224,52.237,52.208,52.208,14400000.0
2008-11-25 06:55:00,52.249,52.25,52.237,52.239,11200000.0
2008-11-25 06:56:00,52.236,52.24,52.228,52.233,12800000.0
2008-11-25 06:57:00,52.228,52.231,52.217,52.217,11600000.0
2008-11-25 06:58:00,52.221,52.227,52.217,52.222,17600000.0
2008-11-25 06:59:00,52.224,52.23,52.209,52.222,12800000.0
2008-11-25 07:00:00,52.218,52.229,52.136,52.217,14400000.0
2008-11-25 07:01:00,52.217,52.219,52.207,52.217,17600000.0
2008-11-25 07:02:00,52.206,52.206,52.174,52.174,11200000.0
2008-11-25 07:03:00,52.194,52.196,52.18,52.18,12800000.0
2008-11-25 07:04:00,52.183,52.19,52.183,52.19,12800000.0
2008-11-25 07:05:00,52.191,52.192,52.179,52.192,11200000.0
2008-11-25 07:06:00,52.179,52.184,52.168,52.184,12800000.0
2008-11-25 07:07:00,52.215,52.215,52.198,52.198,11200000.0
2008-11-25 07:08:00,52.194,52.194,52.185,52.19,11200000.0
2008-11-25 07:09:00,52.185,52.194,52.185,52.194,12800000.0
2008-11-25 07:10:00,52.202,52.205,52.198,52.205,10600000.0
2008-11-25 07:11:00,52.201,52.201,52.19,52.197,12800000.0
2008-11-25 07:12:00,52.202,52.23,52.202,52.23,11200000.0
2008-11-25 07:13:00,52.229,52.23,52.219,52.219,12800000.0
2008-11-25 07:14:00,52.222,52.236,52.215,52.23,11600000.0
2008-11-25 07:15:00,52.221,52.229,52.221,52.229,11200000.0
2008-11-25 07:16:00,52.233,52.24,52.231,52.236,17600000.0
2008-11-25 07:17:00,52.244,52.275,52.24,52.275,12800000.0
2008-11-25 07:18:00,52.266,52.274,52.266,52.27,14400000.0
2008-11-25 07:19:00,52.277,52.29,52.275,52.279,12800000.0
2008-11-25 07:20:00,52.275,52.293,52.27,52.293,16000000.0
2008-11-25 07:21:00,52.278,52.297,52.277,52.291,12800000.0
2008-11-25 07:22:00,52.286,52.289,52.264,52.268,17600000.0
2008-11-25 07:23:00,52.244,52.244,52.22,52.22,11200000.0
2008-11-25 07:24:00,52.191,52.191,52.168,52.168,16000000.0
2008-11-25 07:25:00,52.172,52.175,52.161,52.172,16000000.0
2008-11-25 07:26:00,52.17,52.185,52.168,52.178,16400000.0
2008-11-25 07:27:00,52.178,52.179,52.175,52.175,8000000.0
2008-11-25 07:28:00,52.179,52.219,52.179,52.219,14400000.0
2008-11-25 07:29:00,52.226,52.226,52.199,52.214,14400000.0
2008-11-25 07:30:00,52.21,52.225,52.21,52.225,12800000.0
2008-11-25 07:31:00,52.233,52.254,52.233,52.254,17600000.0
2008-11-25 07:32:00,52.264,52.271,52.261,52.268,12800000.0
2008-11-25 07:33:00,52.261,52.261,52.214,52.214,11200000.0
2008-11-25 07:34:00,52.228,52.228,52.211,52.211,13200000.0
2008-11-25 07:35:00,52.211,52.236,52.211,52.236,16000000.0
2008-11-25 07:36:00,52.241,52.248,52.24,52.244,16000000.0
2008-11-25 07:37:00,52.24,52.247,52.238,52.239,11200000.0
2008-11-25 07:38:00,52.243,52.246,52.237,52.242,11200000.0
2008-11-25 07:39:00,52.232,52.232,52.204,52.204,11200000.0
2008-11-25 07:40:00,52.178,52.178,52.157,52.16,11200000.0
2008-11-25 07:41:00,52.189,52.189,52.107,52.107,12800000.0
2008-11-25 07:42:00,52.128,52.137,52.111,52.115,12800000.0
2008-11-25 07:43:00,52.12,52.156,52.12,52.153,12800000.0
2008-11-25 07:44:00,52.178,52.229,52.178,52.229,11200000.0
2008-11-25 07:45:00,52.25,52.284,52.25,52.284,11200000.0
2008-11-25 07:46:00,52.294,52.302,52.294,52.296,11200000.0
2008-11-25 07:47:00,52.262,52.262,52.227,52.227,14400000.0
2008-11-25 07:48:00,52.228,52.228,52.219,52.22,14400000.0
2008-11-25 07:49:00,52.222,52.239,52.222,52.229,17600000.0
2008-11-25 07:50:00,52.226,52.226,52.207,52.207,16000000.0
2008-11-25 07:51:00,52.198,52.198,52.18,52.188,12800000.0
2008-11-25 07:52:00,52.181,52.188,52.177,52.188,16000000.0
2008-11-25 07:53:00,52.188,52.207,52.187,52.207,12800000.0
2008-11-25 07:54:00,52.21,52.214,52.208,52.209,12800000.0
2008-11-25 07:55:00,52.207,52.208,52.191,52.202,12800000.0
2008-11-25 07:56:00,52.204,52.205,52.19,52.191,16000000.0
2008-11-25 07:57:00,52.181,52.199,52.181,52.199,11200000.0
2008-11-25 07:58:00,52.195,52.21,52.195,52.21,11200000.0
2008-11-25 07:59:00,52.207,52.213,52.207,52.212,12800000.0
2008-11-25 08:00:00,52.21,52.217,52.194,52.203,14400000.0
2008-11-25 08:01:00,52.217,52.243,52.217,52.243,14400000.0
2008-11-25 08:02:00,52.264,52.287,52.264,52.273,12800000.0
2008-11-25 08:03:00,52.299,52.305,52.289,52.289,11200000.0
2008-11-25 08:04:00,52.279,52.29,52.275,52.29,10600000.0
2008-11-25 08:05:00,52.288,52.318,52.288,52.318,14400000.0
2008-11-25 08:06:00,52.321,52.321,52.305,52.311,17600000.0
2008-11-25 08:07:00,52.316,52.316,52.304,52.316,11200000.0
2008-11-25 08:08:00,52.316,52.331,52.316,52.326,12800000.0
2008-11-25 08:09:00,52.321,52.337,52.321,52.331,12800000.0
2008-11-25 08:10:00,52.291,52.311,52.291,52.309,12800000.0
2008-11-25 08:11:00,52.327,52.329,52.316,52.322,11200000.0
2008-11-25 08:12:00,52.318,52.331,52.318,52.324,16400000.0
2008-11-25 08:13:00,52.328,52.336,52.324,52.33,11200000.0
2008-11-25 08:14:00,52.341,52.349,52.339,52.346,11200000.0
2008-11-25 08:15:00,52.35,52.355,52.334,52.349,16000000.0
2008-11-25 08:16:00,52.337,52.337,52.305,52.305,11200000.0
2008-11-25 08:17:00,52.3,52.304,52.295,52.304,12800000.0
2008-11-25 08:18:00,52.303,52.303,52.288,52.292,13200000.0
2008-11-25 08:19:00,52.3,52.311,52.278,52.281,14400000.0
2008-11-25 08:20:00,52.295,52.315,52.294,52.315,11200000.0
2008-11-25 08:21:00,52.331,52.335,52.322,52.325,10000000.0
2008-11-25 08:22:00,52.323,52.323,52.299,52.309,11200000.0
2008-11-25 08:23:00,52.326,52.326,52.296,52.296,11200000.0
2008-11-25 08:24:00,52.297,52.3,52.288,52.289,18000000.0
2008-11-25 08:25:00,52.29,52.29,52.195,52.195,12800000.0
2008-11-25 08:26:00,52.171,52.18,52.153,52.155,12800000.0
2008-11-25 08:27:00,52.156,52.156,52.128,52.128,12800000.0
2008-11-25 08:28:00,52.138,52.158,52.127,52.158,17600000.0
2008-11-25 08:29:00,52.16,52.165,52.157,52.165,14400000.0
2008-11-25 08:30:00,52.165,52.19,52.165,52.178,11200000.0
2008-11-25 08:31:00,52.209,52.239,52.179,52.179,12800000.0
2008-11-25 08:32:00,52.144,52.15,52.144,52.145,11200000.0
2008-11-25 08:33:00,52.142,52.142,52.133,52.133,11200000.0
2008-11-25 08:34:00,52.137,52.151,52.137,52.144,17600000.0
2008-11-25 08:35:00,52.145,52.149,52.133,52.147,17600000.0
2008-11-25 08:36:00,52.147,52.19,52.147,52.19,17600000.0
2008-11-25 08:37:00,52.206,52.223,52.196,52.223,11200000.0
2008-11-25 08:38:00,52.207,52.207,52.182,52.182,16000000.0
2008-11-25 08:39:00,52.16,52.177,52.16,52.168,15400000.0
2008-11-25 08:40:00,52.172,52.175,52.169,52.172,16000000.0
2008-11-25 08:41:00,52.193,52.209,52.193,52.206,17600000.0
2008-11-25 08:42:00,52.207,52.207,52.196,52.201,12800000.0
2008-11-25 08:43:00,52.196,52.203,52.19,52.196,12800000.0
2008-11-25 08:44:00,52.23,52.281,52.23,52.274,12200000.0
2008-11-25 08:45:00,52.252,52.257,52.23,52.23,16000000.0
2008-11-25 08:46:00,52.241,52.255,52.241,52.255,11200000.0
2008-11-25 08:47:00,52.248,52.25,52.233,52.25,11200000.0
2008-11-25 08:48:00,52.268,52.27,52.266,52.267,12800000.0
2008-11-25 08:49:00,52.249,52.249,52.21,52.21,18000000.0
2008-11-25 08:50:00,52.206,52.216,52.202,52.211,12800000.0
2008-11-25 08:51:00,52.188,52.214,52.159,52.159,17600000.0
2008-11-25 08:52:00,52.138,52.138,52.123,52.129,11200000.0
2008-11-25 08:53:00,52.109,52.109,52.099,52.105,16000000.0
2008-11-25 08:54:00,52.079,52.079,52.065,52.072,14400000.0
2008-11-25 08:55:00,52.07,52.075,52.054,52.054,16000000.0
2008-11-25 08:56:00,52.088,52.088,52.028,52.03,12800000.0
2008-11-25 08:57:00,52.016,52.016,51.99,51.99,11200000.0
2008-11-25 08:58:00,51.975,51.995,51.975,51.994,12800000.0
2008-11-25 08:59:00,51.99,51.99,51.967,51.967,12800000.0
2008-11-25 09:00:00,51.953,51.953,51.927,51.927,17600000.0
2008-11-25 09:01:00,51.921,51.93,51.921,51.922,10600000.0
2008-11-25 09:02:00,51.902,51.912,51.885,51.885,11200000.0
2008-11-25 09:03:00,51.921,51.921,51.89,51.89,16000000.0
2008-11-25 09:04:00,51.894,51.897,51.887,51.887,11200000.0
2008-11-25 09:05:00,51.866,51.871,51.854,51.854,11600000.0
2008-11-25 09:06:00,51.86,51.876,51.858,51.876,12200000.0
2008-11-25 09:07:00,51.878,51.878,51.857,51.859,12800000.0
2008-11-25 09:08:00,51.866,51.881,51.866,51.874,12800000.0
2008-11-25 09:09:00,51.866,51.866,51.835,51.835,17600000.0
2008-11-25 09:10:00,51.834,51.837,51.831,51.837,13200000.0
2008-11-25 09:11:00,51.86,51.861,51.853,51.857,12800000.0
2008-11-25 09:12:00,51.845,51.879,51.845,51.879,12800000.0
2008-11-25 09:13:00,51.9,51.918,51.9,51.918,11200000.0
2008-11-25 09:14:00,51.935,51.939,51.919,51.919,11200000.0
2008-11-25 09:15:00,51.922,51.931,51.922,51.926,11200000.0
2008-11-25 09:16:00,51.925,51.926,51.917,51.926,12800000.0
2008-11-25 09:17:00,51.925,51.931,51.921,51.922,11200000.0
2008-11-25 09:18:00,51.924,51.928,51.923,51.924,14400000.0
2008-11-25 09:19:00,51.916,51.917,51.907,51.917,12800000.0
2008-11-25 09:20:00,51.928,51.985,51.928,51.985,16000000.0
2008-11-25 09:21:00,52.0,52.014,51.997,52.014,11200000.0
2008-11-25 09:22:00,51.991,51.991,51.97,51.971,17600000.0
2008-11-25 09:23:00,51.985,51.987,51.977,51.977,12800000.0
2008-11-25 09:24:00,51.954,51.954,51.932,51.938,12800000.0
2008-11-25 09:25:00,51.912,51.917,51.91,51.917,12800000.0
2008-11-25 09:26:00,51.912,51.913,51.871,51.871,11200000.0
2008-11-25 09:27:00,51.86,51.879,51.86,51.879,11200000.0
2008-11-25 09:28:00,51.893,51.913,51.893,51.913,12800000.0
2008-11-25 09:29:00,51.922,51.939,51.922,51.939,11200000.0
2008-11-25 09:30:00,51.945,51.945,51.939,51.943,12200000.0
2008-11-25 09:31:00,51.934,51.935,51.932,51.935,12800000.0
2008-11-25 09:32:00,51.907,51.916,51.89,51.895,14400000.0
2008-11-25 09:33:00,51.912,51.92,51.91,51.92,12800000.0
2008-11-25 09:34:00,51.888,51.916,51.888,51.913,11200000.0
2008-11-25 09:35:00,51.926,52.018,51.926,52.018,12800000.0
2008-11-25 09:36:00,52.045,52.083,52.045,52.08,16000000.0
2008-11-25 09:37:00,52.171,52.193,52.121,52.183,16000000.0
2008-11-25 09:38:00,52.16,52.17,52.148,52.163,11200000.0
2008-11-25 09:39:00,52.146,52.146,52.075,52.098,13200000.0
2008-11-25 09:40:00,52.091,52.091,52.062,52.062,16000000.0
2008-11-25 09:41:00,52.089,52.102,52.089,52.1,11200000.0
2008-11-25 09:42:00,52.108,52.108,52.032,52.032,11200000.0
2008-11-25 09:43:00,52.019,52.019,51.999,51.999,12800000.0
2008-11-25 09:44:00,52.018,52.087,52.018,52.087,14400000.0
2008-11-25 09:45:00,52.1,52.106,52.071,52.071,12800000.0
2008-11-25 09:46:00,52.072,52.092,52.072,52.077,11200000.0
2008-11-25 09:47:00,52.132,52.196,52.132,52.166,12800000.0
2008-11-25 09:48:00,52.158,52.158,52.14,52.14,11600000.0
2008-11-25 09:49:00,52.124,52.133,52.119,52.133,12800000.0
2008-11-25 09:50:00,52.134,52.145,52.132,52.145,16000000.0
2008-11-25 09:51:00,52.172,52.223,52.172,52.223,16000000.0
2008-11-25 09:52:00,52.236,52.236,52.215,52.215,11200000.0
2008-11-25 09:53:00,52.207,52.214,52.181,52.181,12800000.0
2008-11-25 09:54:00,52.192,52.211,52.192,52.2,17600000.0
2008-11-25 09:55:00,52.191,52.195,52.187,52.187,11200000.0
2008-11-25 09:56:00,52.19,52.19,52.183,52.188,13200000.0
2008-11-25 09:57:00,52.171,52.171,52.113,52.122,17600000.0
2008-11-25 09:58:00,52.111,52.116,52.023,52.109,17600000.0
2008-11-25 09:59:00,52.097,52.109,52.092,52.104,17600000.0
2008-11-25 10:00:00,52.085,52.085,52.036,52.036,11200000.0
2008-11-25 10:01:00,52.017,52.037,52.017,52.029,12800000.0
2008-11-25 10:02:00,52.032,52.032,52.011,52.011,16000000.0
2008-11-25 10:03:00,52.011,52.06,52.01,52.056,11200000.0
2008-11-25 10:04:00,52.098,52.098,52.072,52.072,12800000.0
2008-11-25 10:05:00,52.066,52.077,52.063,52.063,8000000.0
2008-11-25 10:06:00,52.09,52.099,52.089,52.089,17600000.0
2008-11-25 10:07:00,52.069,52.072,52.059,52.071,12200000.0
2008-11-25 10:08:00,52.066,52.076,52.031,52.044,11200000.0
2008-11-25 10:09:00,52.008,52.008,51.964,51.964,12800000.0
2008-11-25 10:10:00,51.985,51.99,51.98,51.99,11200000.0
2008-11-25 10:11:00,51.981,51.981,51.967,51.973,11200000.0
2008-11-25 10:12:00,51.97,51.97,51.953,51.958,12800000.0
2008-11-25 10:13:00,51.961,51.967,51.923,51.923,12800000.0
2008-11-25 10:14:00,51.906,51.929,51.906,51.929,11200000.0
2008-11-25 10:15:00,51.944,51.956,51.944,51.953,12200000.0
2008-11-25 10:16:00,51.949,51.949,51.936,51.936,12800000.0
2008-11-25 10:17:00,51.939,51.951,51.939,51.945,11200000.0
2008-11-25 10:18:00,51.947,51.949,51.928,51.946,11200000.0
2008-11-25 10:19:00,51.933,51.951,51.919,51.951,11600000.0
2008-11-25 10:20:00,51.96,51.969,51.958,51.962,17600000.0
2008-11-25 10:21:00,51.968,51.992,51.967,51.98,17600000.0
2008-11-25 10:22:00,51.993,52.056,51.993,52.056,11200000.0
2008-11-25 10:23:00,52.066,52.079,52.053,52.079,11200000.0
2008-11-25 10:24:00,52.069,52.069,52.054,52.056,12800000.0
2008-11-25 10:25:00,52.057,52.057,52.03,52.03,11200000.0
2008-11-25 10:26:00,52.016,52.019,51.968,51.968,12800000.0
2008-11-25 10:27:00,51.955,51.955,51.943,51.947,11200000.0
2008-11-25 10:28:00,51.944,51.955,51.943,51.943,13200000.0
2008-11-25 10:29:00,51.943,51.951,51.943,51.948,11200000.0
2008-11-25 10:30:00,51.958,51.991,51.958,51.975,12800000.0
2008-11-25 10:31:00,51.993,52.008,51.988,52.008,12800000.0
2008-11-25 10:32:00,51.997,52.035,51.997,52.035,17600000.0
2008-11-25 10:33:00,52.033,52.041,52.033,52.039,11200000.0
2008-11-25 10:34:00,52.054,52.059,52.023,52.023,11200000.0
2008-11-25 10:35:00,52.031,52.04,52.031,52.038,11200000.0
2008-11-25 10:36:00,52.05,52.054,52.048,52.054,11200000.0
2008-11-25 10:37:00,52.039,52.068,51.951,52.056,11200000.0
2008-11-25 10:38:00,52.062,52.064,52.024,52.033,12800000.0
2008-11-25 10:39:00,52.027,52.027,52.015,52.016,11600000.0
2008-11-25 10:40:00,52.01,52.01,51.953,51.953,16000000.0
2008-11-25 10:41:00,51.962,51.971,51.962,51.971,12800000.0
2008-11-25 10:42:00,51.972,51.972,51.952,51.962,11200000.0
2008-11-25 10:43:00,51.954,51.954,51.939,51.939,11200000.0
2008-11-25 10:44:00,51.936,51.938,51.911,51.911,12800000.0
2008-11-25 10:45:00,51.908,51.911,51.902,51.91,12600000.0
2008-11-25 10:46:00,51.907,51.907,51.889,51.9,12200000.0
2008-11-25 10:47:00,51.899,51.899,51.873,51.873,12800000.0
2008-11-25 10:48:00,51.828,51.828,51.807,51.807,12800000.0
2008-11-25 10:49:00,51.771,51.78,51.771,51.776,10600000.0
2008-11-25 10:50:00,51.767,51.781,51.767,51.769,16000000.0
2008-11-25 10:51:00,51.783,51.791,51.783,51.786,17600000.0
2008-11-25 10:52:00,51.777,51.777,51.753,51.755,11200000.0
2008-11-25 10:53:00,51.752,51.752,51.727,51.734,11200000.0
2008-11-25 10:54:00,51.74,51.749,51.734,51.734,17600000.0
2008-11-25 10:55:00,51.733,51.77,51.733,51.77,11200000.0
2008-11-25 10:56:00,51.77,51.777,51.77,51.777,11200000.0
2008-11-25 10:57:00,51.771,51.771,51.714,51.714,16000000.0
2008-11-25 10:58:00,51.671,51.671,51.485,51.58,12800000.0
2008-11-25 10:59:00,51.602,51.624,51.602,51.615,11200000.0
2008-11-25 11:00:00,51.597,51.6,51.588,51.589,12800000.0
2008-11-25 11:01:00,51.555,51.573,51.546,51.573,12800000.0
2008-11-25 11:02:00,51.597,51.606,51.591,51.592,16000000.0
2008-11-25 11:03:00,51.593,51.616,51.593,51.6,12800000.0
2008-11-25 11:04:00,51.598,51.602,51.597,51.598,14400000.0
2008-11-25 11:05:00,51.603,51.605,51.591,51.591,9600000.0
2008-11-25 11:06:00,51.602,51.611,51.601,51.611,17600000.0
2008-11-25 11:07:00,51.61,51.631,51.605,51.63,17600000.0
2008-11-25 11:08:00,51.6,51.662,51.6,51.642,11200000.0
2008-11-25 11:09:00,51.652,51.72,51.652,51.72,17600000.0
2008-11-25 11:10:00,51.732,51.732,51.706,51.709,12800000.0
2008-11-25 11:11:00,51.672,51.672,51.653,51.667,11200000.0
2008-11-25 11:12:00,51.666,51.684,51.666,51.683,17600000.0
2008-11-25 11:13:00,51.695,51.695,51.653,51.662,14400000.0
2008-11-25 11:14:00,51.668,51.668,51.648,51.65,11200000.0
2008-11-25 11:15:00,51.634,51.634,51.588,51.594,11200000.0
2008-11-25 11:16:00,51.568,51.568,51.498,51.498,12800000.0
2008-11-25 11:17:00,51.486,51.488,51.476,51.478,11200000.0
2008-11-25 11:18:00,51.459,51.459,51.348,51.351,12800000.0
2008-11-25 11:19:00,51.344,51.344,51.337,51.338,17600000.0
2008-11-25 11:20:00,51.286,51.286,51.209,51.209,12800000.0
2008-11-25 11:21:00,51.211,51.215,51.206,51.209,14800000.0
2008-11-25 11:22:00,51.198,51.227,51.191,51.227,12800000.0
2008-11-25 11:23:00,51.227,51.235,51.219,51.235,11200000.0
2008-11-25 11:24:00,51.252,51.259,51.238,51.24,13200000.0
2008-11-25 11:25:00,51.229,51.25,51.226,51.25,17600000.0
2008-11-25 11:26:00,51.256,51.26,51.247,51.26,14400000.0
2008-11-25 11:27:00,51.251,51.251,51.236,51.245,8000000.0
2008-11-25 11:28:00,51.229,51.229,51.218,51.228,14400000.0
2008-11-25 11:29:00,51.234,51.246,51.234,51.246,14400000.0
2008-11-25 11:30:00,51.264,51.299,51.264,51.298,14400000.0
2008-11-25 11:31:00,51.331,51.333,51.305,51.305,11200000.0
2008-11-25 11:32:00,51.308,51.324,51.308,51.316,17600000.0
2008-11-25 11:33:00,51.313,51.313,51.275,51.275,12800000.0
2008-11-25 11:34:00,51.278,51.313,51.278,51.31,12800000.0
2008-11-25 11:35:00,51.32,51.341,51.32,51.341,11200000.0
2008-11-25 11:36:00,51.356,51.364,51.353,51.364,12800000.0
2008-11-25 11:37:00,51.371,51.371,51.356,51.356,11200000.0
2008-11-25 11:38:00,51.363,51.378,51.363,51.374,11200000.0
2008-11-25 11:39:00,51.374,51.374,51.358,51.367,11200000.0
2008-11-25 11:40:00,51.359,51.362,51.348,51.352,11200000.0
2008-11-25 11:41:00,51.388,51.471,51.388,51.471,9000000.0
2008-11-25 11:42:00,51.504,51.505,51.489,51.497,17600000.0
2008-11-25 11:43:00,51.484,51.484,51.453,51.471,11200000.0
2008-11-25 11:44:00,51.473,51.473,51.466,51.471,11200000.0
2008-11-25 11:45:00,51.477,51.496,51.477,51.494,14400000.0
2008-11-25 11:46:00,51.497,51.513,51.497,51.513,11200000.0
2008-11-25 11:47:00,51.512,51.522,51.497,51.513,17600000.0
2008-11-25 11:48:00,51.516,51.528,51.499,51.528,10600000.0
2008-11-25 11:49:00,51.531,51.535,51.529,51.529,12800000.0
2008-11-25 11:50:00,51.521,51.521,51.509,51.509,17600000.0
2008-11-25 11:51:00,51.508,51.515,51.507,51.515,11200000.0
2008-11-25 11:52:00,51.496,51.517,51.496,51.51,11200000.0
2008-11-25 11:53:00,51.519,51.52,51.506,51.511,16000000.0
2008-11-25 11:54:00,51.496,51.496,51.457,51.457,14400000.0
2008-11-25 11:55:00,51.459,51.463,51.374,51.43,10600000.0
2008-11-25 11:56:00,51.419,51.434,51.419,51.424,12800000.0
2008-11-25 11:57:00,51.415,51.416,51.401,51.403,17000000.0
2008-11-25 11:58:00,51.394,51.443,51.394,51.443,11200000.0
2008-11-25 11:59:00,51.48,51.514,51.48,51.514,11200000.0
2008-11-25 12:00:00,51.538,51.574,51.536,51.574,11600000.0
2008-11-25 12:01:00,51.575,51.583,51.558,51.559,11200000.0
2008-11-25 12:02:00,51.573,51.575,51.564,51.564,14400000.0
2008-11-25 12:03:00,51.553,51.553,51.533,51.539,11200000.0
2008-11-25 12:04:00,51.541,51.544,51.529,51.539,17600000.0
2008-11-25 12:05:00,51.54,51.555,51.54,51.555,17000000.0
2008-11-25 12:06:00,51.552,51.552,51.503,51.503,12800000.0
2008-11-25 12:07:00,51.481,51.481,51.443,51.446,11600000.0
2008-11-25 12:08:00,51.425,51.425,51.406,51.419,11200000.0
2008-11-25 12:09:00,51.402,51.402,51.373,51.393,14400000.0
2008-11-25 12:10:00,51.407,51.418,51.403,51.405,11200000.0
2008-11-25 12:11:00,51.391,51.391,51.36,51.36,13200000.0
2008-11-25 12:12:00,51.354,51.357,51.347,51.357,11200000.0
2008-11-25 12:13:00,51.358,51.358,51.338,51.339,11200000.0
2008-11-25 12:14:00,51.318,51.318,51.205,51.205,13200000.0
2008-11-25 12:15:00,51.224,51.232,51.22,51.22,12800000.0
2008-11-25 12:16:00,51.21,51.239,51.21,51.232,12800000.0
2008-11-25 12:17:00,51.254,51.286,51.221,51.267,17600000.0
2008-11-25 12:18:00,51.271,51.354,51.271,51.354,16000000.0
2008-11-25 12:19:00,51.369,51.436,51.369,51.436,12800000.0
2008-11-25 12:20:00,51.413,51.432,51.402,51.414,14400000.0
2008-11-25 12:21:00,51.455,51.481,51.45,51.474,16000000.0
2008-11-25 12:22:00,51.471,51.471,51.376,51.376,16000000.0
2008-11-25 12:23:00,51.382,51.421,51.382,51.421,14400000.0
2008-11-25 12:24:00,51.416,51.424,51.404,51.424,12800000.0
2008-11-25 12:25:00,51.45,51.468,51.45,51.468,11200000.0
2008-11-25 12:26:00,51.449,51.449,51.429,51.429,11200000.0
2008-11-25 12:27:00,51.411,51.426,51.408,51.426,11200000.0
2008-11-25 12:28:00,51.399,51.399,51.356,51.356,12800000.0
2008-11-25 12:29:00,51.357,51.395,51.357,51.395,17600000.0
2008-11-25 12:30:00,51.455,51.57,51.455,51.57,17600000.0
2008-11-25 12:31:00,51.568,51.568,51.494,51.494,12800000.0
2008-11-25 12:32:00,51.495,51.526,51.495,51.526,12800000.0
2008-11-25 12:33:00,51.512,51.512,51.479,51.481,14400000.0
2008-11-25 12:34:00,51.469,51.473,51.45,51.45,12800000.0
2008-11-25 12:35:00,51.451,51.468,51.451,51.46,11200000.0
2008-11-25 12:36:00,51.468,51.47,51.463,51.47,11200000.0
2008-11-25 12:37:00,51.432,51.448,51.432,51.445,11600000.0
2008-11-25 12:38:00,51.441,51.469,51.348,51.469,17600000.0
2008-11-25 12:39:00,51.458,51.459,51.437,51.453,16000000.0
2008-11-25 12:40:00,51.453,51.459,51.439,51.451,16000000.0
2008-11-25 12:41:00,51.458,51.488,51.458,51.488,12800000.0
2008-11-25 12:42:00,51.529,51.544,51.529,51.543,14400000.0
2008-11-25 12:43:00,51.542,51.565,51.538,51.565,12800000.0
2008-11-25 12:44:00,51.581,51.592,51.576,51.585,17400000.0
2008-11-25 12:45:00,51.566,51.566,51.53,51.535,16000000.0
2008-11-25 12:46:00,51.547,51.547,51.536,51.538,12200000.0
2008-11-25 12:47:00,51.529,51.529,51.499,51.499,12800000.0
2008-11-25 12:48:00,51.497,51.519,51.495,51.519,11200000.0
2008-11-25 12:49:00,51.512,51.512,51.493,51.509,16000000.0
2008-11-25 12:50:00,51.517,51.525,51.514,51.524,14800000.0
2008-11-25 12:51:00,51.516,51.527,51.516,51.519,11200000.0
2008-11-25 12:52:00,51.53,51.534,51.515,51.519,11200000.0
2008-11-25 12:53:00,51.507,51.52,51.507,51.517,11200000.0
2008-11-25 12:54:00,51.528,51.529,51.506,51.506,12800000.0
2008-11-25 12:55:00,51.503,51.503,51.493,51.496,16000000.0
2008-11-25 12:56:00,51.492,51.492,51.479,51.48,11200000.0
2008-11-25 12:57:00,51.475,51.484,51.473,51.473,11200000.0
2008-11-25 12:58:00,51.482,51.505,51.482,51.492,17000000.0
2008-11-25 12:59:00,51.468,51.48,51.465,51.465,16000000.0
2008-11-25 13:00:00,51.471,51.547,51.471,51.547,12800000.0
2008-11-25 13:01:00,51.551,51.551,51.538,51.544,14400000.0
2008-11-25 13:02:00,51.547,51.547,51.529,51.532,12800000.0
2008-11-25 13:03:00,51.523,51.523,51.472,51.472,16000000.0
2008-11-25 13:04:00,51.44,51.445,51.44,51.442,11200000.0
2008-11-25 13:05:00,51.43,51.444,51.43,51.444,12200000.0
2008-11-25 13:06:00,51.442,51.442,51.425,51.425,11200000.0
2008-11-25 13:07:00,51.428,51.437,51.412,51.412,14400000.0
2008-11-25 13:08:00,51.391,51.391,51.339,51.339,17600000.0
2008-11-25 13:09:00,51.355,51.419,51.351,51.419,12800000.0
2008-11-25 13:10:00,51.399,51.422,51.399,51.421,16000000.0
2008-11-25 13:11:00,51.438,51.462,51.438,51.459,11200000.0
2008-11-25 13:12:00,51.473,51.477,51.467,51.467,12800000.0
2008-11-25 13:13:00,51.466,51.485,51.466,51.477,18000000.0
2008-11-25 13:14:00,51.515,51.52,51.504,51.504,12800000.0
2008-11-25 13:15:00,51.525,51.526,51.506,51.526,12800000.0
2008-11-25 13:16:00,51.526,51.533,51.517,51.533,17600000.0
2008-11-25 13:17:00,51.537,51.55,51.536,51.55,12800000.0
2008-11-25 13:18:00,51.546,51.553,51.537,51.537,11200000.0
2008-11-25 13:19:00,51.538,51.546,51.527,51.527,16000000.0
2008-11-25 13:20:00,51.522,51.53,51.507,51.53,17600000.0
2008-11-25 13:21:00,51.542,51.544,51.531,51.544,11200000.0
2008-11-25 13:22:00,51.54,51.543,51.535,51.538,12800000.0
2008-11-25 13:23:00,51.526,51.543,51.526,51.543,12200000.0
2008-11-25 13:24:00,51.559,51.56,51.553,51.556,11200000.0
2008-11-25 13:25:00,51.535,51.539,51.53,51.531,17600000.0
2008-11-25 13:26:00,51.536,51.539,51.529,51.532,17600000.0
2008-11-25 13:27:00,51.568,51.575,51.565,51.567,12800000.0
2008-11-25 13:28:00,51.579,51.59,51.489,51.59,16000000.0
2008-11-25 13:29:00,51.49,51.609,51.49,51.602,11200000.0
2008-11-25 13:30:00,51.611,51.663,51.611,51.659,12800000.0
2008-11-25 13:31:00,51.65,51.673,51.65,51.673,11200000.0
2008-11-25 13:32:00,51.661,51.673,51.658,51.673,11200000.0
2008-11-25 13:33:00,51.686,51.726,51.686,51.71,19200000.0
2008-11-25 13:34:00,51.707,51.729,51.707,51.72,12800000.0
2008-11-25 13:35:00,51.727,51.736,51.727,51.731,36800000.0
2008-11-25 13:36:00,51.738,51.758,51.738,51.758,17600000.0
2008-11-25 13:37:00,51.749,51.751,51.72,51.72,14400000.0
2008-11-25 13:38:00,51.676,51.691,51.676,51.691,34000000.0
2008-11-25 13:39:00,51.716,51.717,51.694,51.699,14400000.0
2008-11-25 13:40:00,51.698,51.713,51.696,51.705,40000000.0
2008-11-25 13:41:00,51.756,51.807,51.751,51.807,16000000.0
2008-11-25 13:42:00,51.806,51.916,51.806,51.916,11200000.0
2008-11-25 13:43:00,51.948,51.988,51.948,51.981,28400000.0
2008-11-25 13:44:00,51.978,51.98,51.935,51.967,33000000.0
2008-11-25 13:45:00,51.976,52.011,51.976,52.011,20800000.0
2008-11-25 13:46:00,52.012,52.012,51.967,51.967,24000000.0
2008-11-25 13:47:00,51.951,51.993,51.951,51.993,12800000.0
2008-11-25 13:48:00,52.002,52.011,51.993,52.009,12200000.0
2008-11-25 13:49:00,52.028,52.028,51.992,51.992,17600000.0
2008-11-25 13:50:00,52.013,52.03,52.011,52.023,11200000.0
2008-11-25 13:51:00,52.017,52.028,52.011,52.011,24000000.0
2008-11-25 13:52:00,52.0,52.0,51.984,51.984,12800000.0
2008-11-25 13:53:00,51.991,51.991,51.97,51.97,17600000.0
2008-11-25 13:54:00,51.978,52.014,51.973,52.014,25000000.0
2008-11-25 13:55:00,52.015,52.121,52.015,52.121,14800000.0
2008-11-25 13:56:00,52.134,52.166,52.131,52.148,13800000.0
2008-11-25 13:57:00,52.132,52.132,52.072,52.077,28800000.0
2008-11-25 13:58:00,52.081,52.085,52.071,52.071,14400000.0
2008-11-25 13:59:00,52.073,52.105,52.073,52.105,32000000.0
2008-11-25 14:00:00,52.12,52.137,52.12,52.136,46800000.0
2008-11-25 14:01:00,52.154,52.238,52.154,52.238,32000000.0
2008-11-25 14:02:00,52.239,52.239,52.215,52.226,14400000.0
2008-11-25 14:03:00,52.203,52.206,52.199,52.199,14400000.0
2008-11-25 14:04:00,52.159,52.159,52.148,52.153,11200000.0
2008-11-25 14:05:00,52.15,52.15,52.127,52.136,23400000.0
2008-11-25 14:06:00,52.14,52.14,52.1,52.103,36800000.0
2008-11-25 14:07:00,52.093,52.093,52.056,52.056,40000000.0
2008-11-25 14:08:00,52.04,52.04,52.027,52.027,16000000.0
2008-11-25 14:09:00,52.005,52.007,51.979,52.007,33600000.0
2008-11-25 14:10:00,52.001,52.005,51.989,52.005,33600000.0
2008-11-25 14:11:00,51.997,52.002,51.987,52.002,13800000.0
2008-11-25 14:12:00,52.017,52.024,52.007,52.007,27200000.0
2008-11-25 14:13:00,51.997,51.997,51.983,51.983,14800000.0
2008-11-25 14:14:00,51.975,51.991,51.975,51.991,12800000.0
2008-11-25 14:15:00,51.993,51.996,51.97,51.97,28800000.0
2008-11-25 14:16:00,51.974,51.987,51.974,51.977,25600000.0
2008-11-25 14:17:00,51.975,51.99,51.975,51.986,12800000.0
2008-11-25 14:18:00,52.012,52.012,51.991,51.991,16400000.0
2008-11-25 14:19:00,51.983,51.983,51.962,51.963,12800000.0
2008-11-25 14:20:00,51.963,51.963,51.951,51.957,25600000.0
2008-11-25 14:21:00,51.954,51.954,51.938,51.938,28200000.0
2008-11-25 14:22:00,51.94,51.951,51.94,51.946,24000000.0
2008-11-25 14:23:00,51.951,51.96,51.944,51.952,48400000.0
2008-11-25 14:24:00,51.949,51.949,51.937,51.937,12200000.0
2008-11-25 14:25:00,51.944,51.954,51.943,51.949,12800000.0
2008-11-25 14:26:00,51.956,51.972,51.956,51.971,12800000.0
2008-11-25 14:27:00,51.966,51.968,51.94,51.945,17600000.0
2008-11-25 14:28:00,51.931,51.943,51.926,51.937,11200000.0
2008-11-25 14:29:00,51.927,51.927,51.879,51.894,36800000.0
2008-11-25 14:30:00,51.88,51.88,51.853,51.853,22400000.0
2008-11-25 14:31:00,51.851,51.872,51.851,51.872,20800000.0
2008-11-25 14:32:00,51.876,51.903,51.871,51.901,40000000.0
2008-11-25 14:33:00,51.907,51.93,51.907,51.93,24000000.0
2008-11-25 14:34:00,51.935,51.942,51.935,51.937,33600000.0
2008-11-25 14:35:00,51.922,51.926,51.917,51.926,14400000.0
2008-11-25 14:36:00,51.924,51.933,51.921,51.921,12800000.0
2008-11-25 14:37:00,51.921,51.929,51.921,51.926,11200000.0
2008-11-25 14:38:00,51.913,51.915,51.896,51.897,56000000.0
2008-11-25 14:39:00,51.898,51.925,51.898,51.925,12800000.0
2008-11-25 14:40:00,51.965,51.979,51.962,51.973,14400000.0
2008-11-25 14:41:00,51.982,52.03,51.982,52.03,56000000.0
2008-11-25 14:42:00,52.051,52.053,52.012,52.012,13200000.0
2008-11-25 14:43:00,51.974,51.974,51.924,51.924,25600000.0
2008-11-25 14:44:00,51.892,51.892,51.878,51.878,11200000.0
2008-11-25 14:45:00,51.913,51.92,51.883,51.883,11600000.0
2008-11-25 14:46:00,51.86,51.86,51.701,51.701,11200000.0
2008-11-25 14:47:00,51.654,51.66,51.606,51.606,16000000.0
2008-11-25 14:48:00,51.6,51.603,51.577,51.603,19200000.0
2008-11-25 14:49:00,51.595,51.605,51.574,51.605,32400000.0
2008-11-25 14:50:00,51.621,51.622,51.603,51.603,29200000.0
2008-11-25 14:51:00,51.595,51.595,51.587,51.594,32000000.0
2008-11-25 14:52:00,51.595,51.612,51.595,51.611,12800000.0
2008-11-25 14:53:00,51.609,51.618,51.606,51.606,17600000.0
2008-11-25 14:54:00,51.633,51.738,51.633,51.738,12800000.0
2008-11-25 14:55:00,51.746,51.759,51.742,51.743,16000000.0
2008-11-25 14:56:00,51.733,51.762,51.733,51.762,13200000.0
2008-11-25 14:57:00,51.753,51.761,51.736,51.736,12800000.0
2008-11-25 14:58:00,51.729,51.729,51.706,51.706,17600000.0
2008-11-25 14:59:00,51.71,51.739,51.71,51.738,8000000.0
2008-11-25 15:00:00,51.739,51.743,51.732,51.734,14400000.0
2008-11-25 15:01:00,51.723,51.728,51.71,51.71,12800000.0
2008-11-25 15:02:00,51.725,51.735,51.718,51.735,27200000.0
2008-11-25 15:03:00,51.739,51.739,51.704,51.704,12800000.0
2008-11-25 15:04:00,51.666,51.666,51.63,51.634,24000000.0
2008-11-25 15:05:00,51.613,51.613,51.564,51.564,11600000.0
2008-11-25 15:06:00,51.536,51.561,51.536,51.547,11200000.0
2008-11-25 15:07:00,51.566,51.596,51.532,51.596,25600000.0
2008-11-25 15:08:00,51.6,51.6,51.526,51.564,22400000.0
2008-11-25 15:09:00,51.576,51.588,51.564,51.567,16000000.0
2008-11-25 15:10:00,51.56,51.583,51.559,51.579,40000000.0
2008-11-25 15:11:00,51.565,51.59,51.564,51.569,32000000.0
2008-11-25 15:12:00,51.593,51.619,51.574,51.619,30800000.0
2008-11-25 15:13:00,51.643,51.643,51.633,51.636,44800000.0
2008-11-25 15:14:00,51.643,51.674,51.643,51.674,35200000.0
2008-11-25 15:15:00,51.718,52.079,51.718,52.079,22400000.0
2008-11-25 15:16:00,52.164,52.18,52.159,52.168,36800000.0
2008-11-25 15:17:00,52.18,52.195,52.148,52.15,22400000.0
2008-11-25 15:18:00,52.166,52.166,52.112,52.118,22400000.0
2008-11-25 15:19:00,52.186,52.204,52.186,52.204,15400000.0
2008-11-25 15:20:00,52.265,52.346,52.265,52.332,24000000.0
2008-11-25 15:21:00,52.36,52.376,52.357,52.357,14400000.0
2008-11-25 15:22:00,52.32,52.333,52.319,52.325,14800000.0
2008-11-25 15:23:00,52.296,52.303,52.261,52.261,46800000.0
2008-11-25 15:24:00,52.25,52.273,52.25,52.272,25600000.0
2008-11-25 15:25:00,52.286,52.291,52.278,52.278,27200000.0
2008-11-25 15:26:00,52.265,52.269,52.254,52.254,40000000.0
2008-11-25 15:27:00,52.253,52.274,52.253,52.274,29200000.0
2008-11-25 15:28:00,52.291,52.302,52.281,52.292,69200000.0
2008-11-25 15:29:00,52.274,52.283,52.188,52.272,45800000.0
2008-11-25 15:30:00,52.206,52.371,52.206,52.261,115200000.0
2008-11-25 15:31:00,52.356,52.395,52.356,52.386,60800000.0
2008-11-25 15:32:00,52.403,52.461,52.403,52.461,30400000.0
2008-11-25 15:33:00,52.489,52.516,52.489,52.516,30400000.0
2008-11-25 15:34:00,52.518,52.57,52.518,52.564,22400000.0
2008-11-25 15:35:00,52.587,52.6,52.582,52.595,33600000.0
2008-11-25 15:36:00,52.595,52.618,52.595,52.618,32000000.0
2008-11-25 15:37:00,52.639,52.696,52.6,52.6,30400000.0
2008-11-25 15:38:00,52.571,52.582,52.561,52.561,59200000.0
2008-11-25 15:39:00,52.576,52.626,52.576,52.619,36800000.0
2008-11-25 15:40:00,52.584,52.584,52.54,52.54,35200000.0
2008-11-25 15:41:00,52.549,52.573,52.527,52.527,25600000.0
2008-11-25 15:42:00,52.524,52.573,52.524,52.569,43200000.0
2008-11-25 15:43:00,52.568,52.644,52.568,52.644,27200000.0
2008-11-25 15:44:00,52.706,52.721,52.698,52.721,27600000.0
2008-11-25 15:45:00,52.747,52.78,52.724,52.78,16000000.0
2008-11-25 15:46:00,52.795,52.799,52.783,52.785,14400000.0
2008-11-25 15:47:00,52.776,52.776,52.753,52.753,30400000.0
2008-11-25 15:48:00,52.732,52.744,52.732,52.732,27200000.0
2008-11-25 15:49:00,52.731,52.754,52.727,52.731,11200000.0
2008-11-25 15:50:00,52.692,52.703,52.675,52.675,25600000.0
2008-11-25 15:51:00,52.697,52.699,52.68,52.68,43200000.0
2008-11-25 15:52:00,52.696,52.699,52.69,52.696,20800000.0
2008-11-25 15:53:00,52.709,52.709,52.673,52.677,24000000.0
2008-11-25 15:54:00,52.683,52.683,52.672,52.672,28800000.0
2008-11-25 15:55:00,52.688,52.78,52.688,52.78,24000000.0
2008-11-25 15:56:00,52.838,52.838,52.763,52.763,51600000.0
2008-11-25 15:57:00,52.739,52.78,52.739,52.767,12800000.0
2008-11-25 15:58:00,52.765,52.765,52.726,52.742,19600000.0
2008-11-25 15:59:00,52.738,52.738,52.698,52.698,36800000.0
2008-11-25 16:00:00,52.685,52.687,52.677,52.681,51600000.0
2008-11-25 16:01:00,52.689,52.696,52.683,52.696,41600000.0
2008-11-25 16:02:00,52.713,52.738,52.71,52.711,22400000.0
2008-11-25 16:03:00,52.732,52.78,52.714,52.78,64800000.0
2008-11-25 16:04:00,52.807,52.807,52.787,52.787,44800000.0
2008-11-25 16:05:00,52.766,52.77,52.718,52.77,48000000.0
2008-11-25 16:06:00,52.784,52.798,52.779,52.779,35600000.0
2008-11-25 16:07:00,52.76,52.823,52.758,52.823,32400000.0
2008-11-25 16:08:00,52.84,52.877,52.84,52.877,44800000.0
2008-11-25 16:09:00,52.895,52.949,52.88,52.949,44200000.0
2008-11-25 16:10:00,53.007,53.096,53.007,53.096,41600000.0
2008-11-25 16:11:00,53.081,53.083,53.067,53.078,14400000.0
2008-11-25 16:12:00,53.152,53.234,53.152,53.234,56400000.0
2008-11-25 16:13:00,53.281,53.393,53.281,53.393,11600000.0
2008-11-25 16:14:00,53.44,53.57,53.44,53.57,49600000.0
2008-11-25 16:15:00,53.573,53.662,53.573,53.662,59200000.0
2008-11-25 16:16:00,53.691,53.72,53.644,53.644,17600000.0
2008-11-25 16:17:00,53.594,53.634,53.581,53.629,37800000.0
2008-11-25 16:18:00,53.618,53.618,53.59,53.612,38400000.0
2008-11-25 16:19:00,53.669,53.693,53.609,53.609,22400000.0
2008-11-25 16:20:00,53.587,53.587,53.519,53.519,11200000.0
2008-11-25 16:21:00,53.493,53.493,53.439,53.445,27200000.0
2008-11-25 16:22:00,53.42,53.42,53.396,53.399,41600000.0
2008-11-25 16:23:00,53.395,53.408,53.388,53.398,43200000.0
2008-11-25 16:24:00,53.392,53.414,53.392,53.41,17600000.0
2008-11-25 16:25:00,53.437,53.508,53.437,53.461,34000000.0
2008-11-25 16:26:00,53.427,53.441,53.417,53.437,17600000.0
2008-11-25 16:27:00,53.431,53.432,53.373,53.373,35200000.0
2008-11-25 16:28:00,53.298,53.331,53.298,53.318,27600000.0
2008-11-25 16:29:00,53.312,53.327,53.308,53.327,11200000.0
2008-11-25 16:30:00,53.332,53.358,53.332,53.358,43200000.0
2008-11-25 16:31:00,53.333,53.333,53.275,53.275,41600000.0
2008-11-25 16:32:00,53.237,53.237,53.222,53.225,12800000.0
2008-11-25 16:33:00,53.208,53.208,53.097,53.097,26600000.0
2008-11-25 16:34:00,53.038,53.073,53.038,53.072,34600000.0
2008-11-25 16:35:00,53.105,53.105,53.013,53.013,52200000.0
2008-11-25 16:36:00,53.048,53.059,52.995,53.034,51200000.0
2008-11-25 16:37:00,53.031,53.031,52.938,52.938,42000000.0
2008-11-25 16:38:00,52.92,52.92,52.781,52.824,40000000.0
2008-11-25 16:39:00,52.818,52.841,52.804,52.808,35200000.0
2008-11-25 16:40:00,52.788,52.854,52.759,52.854,56000000.0
2008-11-25 16:41:00,52.847,52.869,52.835,52.867,73600000.0
2008-11-25 16:42:00,52.906,52.931,52.862,52.885,54400000.0
2008-11-25 16:43:00,52.857,52.857,52.719,52.719,17600000.0
2008-11-25 16:44:00,52.691,52.691,52.666,52.666,11200000.0
2008-11-25 16:45:00,52.637,52.637,52.499,52.542,58000000.0
2008-11-25 16:46:00,52.536,52.593,52.524,52.586,12800000.0
2008-11-25 16:47:00,52.555,52.562,52.538,52.56,70400000.0
2008-11-25 16:48:00,52.564,52.637,52.543,52.637,52800000.0
2008-11-25 16:49:00,52.655,52.677,52.655,52.677,36800000.0
2008-11-25 16:50:00,52.693,52.73,52.693,52.716,76000000.0
2008-11-25 16:51:00,52.715,52.718,52.705,52.718,32000000.0
2008-11-25 16:52:00,52.684,52.685,52.644,52.685,46400000.0
2008-11-25 16:53:00,52.709,52.717,52.705,52.705,29800000.0
2008-11-25 16:54:00,52.693,52.693,52.626,52.628,11200000.0
2008-11-25 16:55:00,52.564,52.564,52.495,52.495,27200000.0
2008-11-25 16:56:00,52.447,52.447,52.308,52.308,36800000.0
2008-11-25 16:57:00,52.351,52.395,52.351,52.395,19200000.0
2008-11-25 16:58:00,52.4,52.4,52.355,52.355,12800000.0
2008-11-25 16:59:00,52.355,52.355,52.313,52.334,51200000.0
2008-11-25 17:00:00,52.365,52.523,52.365,52.523,50000000.0
2008-11-25 17:01:00,52.536,52.542,52.515,52.515,40000000.0
2008-11-25 17:02:00,52.497,52.535,52.48,52.523,33600000.0
2008-11-25 17:03:00,52.541,52.642,52.541,52.642,45200000.0
2008-11-25 17:04:00,52.653,52.653,52.574,52.578,41600000.0
2008-11-25 17:05:00,52.608,52.647,52.608,52.634,54400000.0
2008-11-25 17:06:00,52.65,52.675,52.638,52.675,58600000.0
2008-11-25 17:07:00,52.729,52.746,52.729,52.746,34600000.0
2008-11-25 17:08:00,52.741,52.82,52.741,52.82,68800000.0
2008-11-25 17:09:00,52.837,52.837,52.804,52.81,59200000.0
2008-11-25 17:10:00,52.829,52.829,52.737,52.737,25600000.0
2008-11-25 17:11:00,52.715,52.732,52.713,52.713,37800000.0
2008-11-25 17:12:00,52.691,52.691,52.634,52.644,25600000.0
2008-11-25 17:13:00,52.653,52.653,52.599,52.599,28200000.0
2008-11-25 17:14:00,52.565,52.638,52.565,52.638,22400000.0
2008-11-25 17:15:00,52.636,52.636,52.595,52.596,19200000.0
2008-11-25 17:16:00,52.525,52.525,52.475,52.491,9600000.0
2008-11-25 17:17:00,52.492,52.492,52.448,52.448,38400000.0
2008-11-25 17:18:00,52.489,52.499,52.475,52.488,57600000.0
2008-11-25 17:19:00,52.499,52.509,52.492,52.509,24000000.0
2008-11-25 17:20:00,52.508,52.541,52.508,52.541,16000000.0
2008-11-25 17:21:00,52.58,52.599,52.566,52.567,28800000.0
2008-11-25 17:22:00,52.538,52.561,52.538,52.561,19200000.0
2008-11-25 17:23:00,52.562,52.568,52.547,52.549,11200000.0
2008-11-25 17:24:00,52.552,52.552,52.52,52.533,12800000.0
2008-11-25 17:25:00,52.557,52.652,52.557,52.652,17600000.0
2008-11-25 17:26:00,52.68,52.68,52.63,52.653,35200000.0
2008-11-25 17:27:00,52.669,52.67,52.655,52.668,46400000.0
2008-11-25 17:28:00,52.655,52.669,52.644,52.657,31400000.0
2008-11-25 17:29:00,52.658,52.661,52.65,52.657,27200000.0
2008-11-25 17:30:00,52.645,52.652,52.642,52.652,17600000.0
2008-11-25 17:31:00,52.653,52.673,52.641,52.641,86200000.0
2008-11-25 17:32:00,52.624,52.624,52.546,52.604,52800000.0
2008-11-25 17:33:00,52.624,52.65,52.624,52.65,36800000.0
2008-11-25 17:34:00,52.674,52.723,52.674,52.723,64000000.0
2008-11-25 17:35:00,52.663,52.663,52.621,52.622,43200000.0
2008-11-25 17:36:00,52.616,52.616,52.597,52.599,33600000.0
2008-11-25 17:37:00,52.593,52.593,52.559,52.559,16000000.0
2008-11-25 17:38:00,52.531,52.534,52.523,52.526,35200000.0
2008-11-25 17:39:00,52.533,52.541,52.522,52.522,16000000.0
2008-11-25 17:40:00,52.497,52.497,52.419,52.419,74600000.0
2008-11-25 17:41:00,52.423,52.423,52.409,52.41,12800000.0
2008-11-25 17:42:00,52.407,52.409,52.391,52.391,12800000.0
2008-11-25 17:43:00,52.379,52.385,52.363,52.369,18000000.0
2008-11-25 17:44:00,52.365,52.366,52.344,52.344,30400000.0
2008-11-25 17:45:00,52.333,52.333,52.274,52.278,30200000.0
2008-11-25 17:46:00,52.271,52.271,52.189,52.198,41600000.0
2008-11-25 17:47:00,52.172,52.192,52.16,52.192,57600000.0
2008-11-25 17:48:00,52.175,52.175,52.138,52.152,57600000.0
2008-11-25 17:49:00,52.144,52.144,52.1,52.1,46800000.0
2008-11-25 17:50:00,52.072,52.092,52.072,52.092,12800000.0
2008-11-25 17:51:00,52.098,52.121,52.098,52.112,49000000.0
2008-11-25 17:52:00,52.064,52.064,52.0,52.024,43200000.0
2008-11-25 17:53:00,52.013,52.013,51.995,51.995,33000000.0
2008-11-25 17:54:00,51.971,51.971,51.944,51.95,38400000.0
2008-11-25 17:55:00,51.991,52.071,51.991,52.071,38800000.0
2008-11-25 17:56:00,52.146,52.153,52.125,52.136,44600000.0
2008-11-25 17:57:00,52.115,52.133,52.107,52.133,36200000.0
2008-11-25 17:58:00,52.132,52.132,52.042,52.042,17000000.0
2008-11-25 17:59:00,52.039,52.039,51.827,51.856,61800000.0
2008-11-25 18:00:00,51.946,52.026,51.946,52.026,51200000.0
2008-11-25 18:01:00,52.073,52.074,52.029,52.032,32000000.0
2008-11-25 18:02:00,52.028,52.141,52.028,52.141,24000000.0
2008-11-25 18:03:00,52.13,52.141,52.099,52.099,37200000.0
2008-11-25 18:04:00,52.042,52.042,52.019,52.023,33600000.0
2008-11-25 18:05:00,52.019,52.019,51.962,51.962,12800000.0
2008-11-25 18:06:00,51.931,51.931,51.836,51.836,30800000.0
2008-11-25 18:07:00,51.814,51.814,51.626,51.626,11200000.0
2008-11-25 18:08:00,51.598,51.599,51.583,51.599,84800000.0
2008-11-25 18:09:00,51.62,51.672,51.62,51.672,34000000.0
2008-11-25 18:10:00,51.701,51.736,51.701,51.736,16000000.0
2008-11-25 18:11:00,51.77,51.772,51.747,51.747,12800000.0
2008-11-25 18:12:00,51.751,51.773,51.751,51.773,12800000.0
2008-11-25 18:13:00,51.809,51.836,51.802,51.802,27200000.0
2008-11-25 18:14:00,51.803,51.805,51.776,51.776,19200000.0
2008-11-25 18:15:00,51.752,51.752,51.711,51.729,30800000.0
2008-11-25 18:16:00,51.723,51.731,51.713,51.725,56400000.0
2008-11-25 18:17:00,51.723,51.723,51.688,51.715,43200000.0
2008-11-25 18:18:00,51.756,51.841,51.756,51.841,30400000.0
2008-11-25 18:19:00,51.809,51.809,51.679,51.679,46800000.0
2008-11-25 18:20:00,51.719,51.76,51.719,51.752,43200000.0
2008-11-25 18:21:00,51.758,51.771,51.758,51.76,12800000.0
2008-11-25 18:22:00,51.724,51.762,51.677,51.677,33600000.0
2008-11-25 18:23:00,51.678,51.79,51.678,51.79,45800000.0
2008-11-25 18:24:00,51.858,51.884,51.858,51.878,52800000.0
2008-11-25 18:25:00,51.898,51.946,51.898,51.946,34000000.0
2008-11-25 18:26:00,51.966,51.966,51.939,51.939,30400000.0
2008-11-25 18:27:00,51.944,51.974,51.944,51.974,33600000.0
2008-11-25 18:28:00,52.0,52.017,52.0,52.007,12800000.0
2008-11-25 18:29:00,52.017,52.03,52.017,52.023,25600000.0
2008-11-25 18:30:00,51.999,52.009,51.994,52.009,36800000.0
2008-11-25 18:31:00,51.999,52.008,51.995,52.008,11200000.0
2008-11-25 18:32:00,52.032,52.049,52.028,52.028,70400000.0
2008-11-25 18:33:00,52.064,52.101,52.064,52.101,32000000.0
2008-11-25 18:34:00,52.082,52.083,52.066,52.066,19200000.0
2008-11-25 18:35:00,52.056,52.056,52.042,52.048,43200000.0
2008-11-25 18:36:00,52.063,52.083,52.063,52.083,69200000.0
2008-11-25 18:37:00,52.094,52.119,52.094,52.119,36800000.0
2008-11-25 18:38:00,52.113,52.113,52.04,52.041,49600000.0
2008-11-25 18:39:00,52.049,52.049,51.989,51.99,76200000.0
2008-11-25 18:40:00,51.979,52.007,51.979,52.007,65600000.0
2008-11-25 18:41:00,52.082,52.132,52.082,52.104,72000000.0
2008-11-25 18:42:00,52.087,52.087,52.032,52.032,77800000.0
2008-11-25 18:43:00,52.083,52.16,52.083,52.16,49000000.0
2008-11-25 18:44:00,52.178,52.192,52.176,52.192,30400000.0
2008-11-25 18:45:00,52.228,52.264,52.21,52.264,12800000.0
2008-11-25 18:46:00,52.241,52.259,52.23,52.259,12800000.0
2008-11-25 18:47:00,52.278,52.308,52.249,52.249,14400000.0
2008-11-25 18:48:00,52.254,52.254,52.207,52.207,28800000.0
2008-11-25 18:49:00,52.196,52.196,52.183,52.19,24000000.0
2008-11-25 18:50:00,52.181,52.181,52.157,52.165,46400000.0
2008-11-25 18:51:00,52.135,52.135,52.018,52.026,12800000.0
2008-11-25 18:52:00,52.074,52.14,52.067,52.14,19200000.0
2008-11-25 18:53:00,52.185,52.197,52.173,52.173,30400000.0
2008-11-25 18:54:00,52.159,52.181,52.127,52.181,19200000.0
2008-11-25 18:55:00,52.202,52.287,52.201,52.287,22400000.0
2008-11-25 18:56:00,52.318,52.318,52.292,52.314,16000000.0
2008-11-25 18:57:00,52.317,52.317,52.249,52.249,19200000.0
2008-11-25 18:58:00,52.244,52.244,52.23,52.24,32000000.0
2008-11-25 18:59:00,52.224,52.224,52.171,52.175,32000000.0
2008-11-25 19:00:00,52.199,52.258,52.199,52.258,14400000.0
2008-11-25 19:01:00,52.266,52.266,52.21,52.21,19200000.0
2008-11-25 19:02:00,52.196,52.264,52.196,52.264,42600000.0
2008-11-25 19:03:00,52.265,52.265,52.227,52.227,14400000.0
2008-11-25 19:04:00,52.192,52.192,52.093,52.093,17600000.0
2008-11-25 19:05:00,52.064,52.064,52.034,52.034,22800000.0
2008-11-25 19:06:00,52.036,52.036,51.969,52.024,56000000.0
2008-11-25 19:07:00,52.011,52.011,51.96,51.96,35200000.0
2008-11-25 19:08:00,51.959,51.988,51.959,51.974,22400000.0
2008-11-25 19:09:00,51.963,51.979,51.961,51.976,12800000.0
2008-11-25 19:10:00,51.993,52.004,51.993,52.004,8000000.0
2008-11-25 19:11:00,51.999,51.999,51.987,51.993,30400000.0
2008-11-25 19:12:00,51.975,51.975,51.928,51.928,24000000.0
2008-11-25 19:13:00,51.921,51.921,51.902,51.907,12800000.0
2008-11-25 19:14:00,51.9,51.904,51.895,51.901,12800000.0
2008-11-25 19:15:00,51.901,51.925,51.901,51.925,16000000.0
2008-11-25 19:16:00,51.937,51.939,51.915,51.927,12800000.0
2008-11-25 19:17:00,51.923,51.923,51.88,51.886,14400000.0
2008-11-25 19:18:00,51.896,51.912,51.891,51.904,32000000.0
2008-11-25 19:19:00,51.892,51.892,51.873,51.881,11200000.0
2008-11-25 19:20:00,51.884,51.884,51.866,51.866,14800000.0
2008-11-25 19:21:00,51.853,51.863,51.85,51.863,17600000.0
2008-11-25 19:22:00,51.852,51.866,51.852,51.865,14400000.0
2008-11-25 19:23:00,51.855,51.855,51.835,51.835,16000000.0
2008-11-25 19:24:00,51.814,51.814,51.674,51.674,48400000.0
2008-11-25 19:25:00,51.665,51.674,51.664,51.665,11200000.0
2008-11-25 19:26:00,51.664,51.674,51.663,51.666,42000000.0
2008-11-25 19:27:00,51.639,51.655,51.639,51.65,14400000.0
2008-11-25 19:28:00,51.65,51.65,51.617,51.617,12800000.0
2008-11-25 19:29:00,51.587,51.593,51.56,51.593,12800000.0
2008-11-25 19:30:00,51.634,51.654,51.634,51.645,11200000.0
2008-11-25 19:31:00,51.638,51.646,51.638,51.644,12800000.0
2008-11-25 19:32:00,51.654,51.675,51.654,51.669,11200000.0
2008-11-25 19:33:00,51.74,51.844,51.74,51.827,11200000.0
2008-11-25 19:34:00,51.791,51.791,51.688,51.695,12800000.0
2008-11-25 19:35:00,51.65,51.662,51.65,51.657,17600000.0
2008-11-25 19:36:00,51.668,51.699,51.668,51.699,16000000.0
2008-11-25 19:37:00,51.704,51.716,51.704,51.716,11200000.0
2008-11-25 19:38:00,51.738,51.772,51.738,51.772,11600000.0
2008-11-25 19:39:00,51.763,51.769,51.761,51.764,12800000.0
2008-11-25 19:40:00,51.77,51.795,51.77,51.795,11200000.0
2008-11-25 19:41:00,51.78,51.801,51.78,51.801,11200000.0
2008-11-25 19:42:00,51.807,51.828,51.807,51.827,11200000.0
2008-11-25 19:43:00,51.816,51.819,51.812,51.819,19200000.0
2008-11-25 19:44:00,51.822,51.841,51.822,51.835,11200000.0
2008-11-25 19:45:00,51.838,51.838,51.823,51.828,16000000.0
2008-11-25 19:46:00,51.828,51.828,51.74,51.776,14400000.0
2008-11-25 19:47:00,51.754,51.756,51.746,51.746,17600000.0
2008-11-25 19:48:00,51.757,51.769,51.755,51.762,12800000.0
2008-11-25 19:49:00,51.752,51.782,51.751,51.77,30800000.0
2008-11-25 19:50:00,51.755,51.767,51.749,51.767,12800000.0
2008-11-25 19:51:00,51.767,51.776,51.765,51.776,13200000.0
2008-11-25 19:52:00,51.754,51.754,51.705,51.705,16000000.0
2008-11-25 19:53:00,51.7,51.713,51.7,51.711,12800000.0
2008-11-25 19:54:00,51.706,51.712,51.706,51.708,12800000.0
2008-11-25 19:55:00,51.667,51.667,51.637,51.637,11600000.0
2008-11-25 19:56:00,51.64,51.646,51.634,51.646,16000000.0
2008-11-25 19:57:00,51.662,51.691,51.662,51.691,9600000.0
2008-11-25 19:58:00,51.703,51.705,51.697,51.705,11200000.0
2008-11-25 19:59:00,51.713,51.713,51.698,51.698,12800000.0
2008-11-25 20:00:00,51.684,51.695,51.683,51.687,17600000.0
2008-11-25 20:01:00,51.676,51.68,51.668,51.668,11200000.0
2008-11-25 20:02:00,51.657,51.657,51.638,51.638,17600000.0
2008-11-25 20:03:00,51.635,51.635,51.626,51.626,16000000.0
2008-11-25 20:04:00,51.609,51.61,51.583,51.583,30400000.0
2008-11-25 20:05:00,51.575,51.575,51.54,51.548,12800000.0
2008-11-25 20:06:00,51.52,51.546,51.52,51.532,11200000.0
2008-11-25 20:07:00,51.531,51.55,51.526,51.55,10000000.0
2008-11-25 20:08:00,51.551,51.588,51.551,51.588,38400000.0
2008-11-25 20:09:00,51.606,51.606,51.596,51.598,11200000.0
2008-11-25 20:10:00,51.618,51.629,51.617,51.621,16000000.0
2008-11-25 20:11:00,51.631,51.639,51.631,51.631,11200000.0
2008-11-25 20:12:00,51.653,51.686,51.653,51.686,11600000.0
2008-11-25 20:13:00,51.688,51.688,51.672,51.676,27200000.0
2008-11-25 20:14:00,51.69,51.697,51.633,51.685,14400000.0
2008-11-25 20:15:00,51.669,51.676,51.669,51.676,8000000.0
2008-11-25 20:16:00,51.677,51.687,51.677,51.677,28800000.0
2008-11-25 20:17:00,51.668,51.668,51.6,51.6,33600000.0
2008-11-25 20:18:00,51.596,51.644,51.596,51.644,32000000.0
2008-11-25 20:19:00,51.668,51.746,51.668,51.746,11200000.0
2008-11-25 20:20:00,51.752,51.782,51.748,51.782,19200000.0
2008-11-25 20:21:00,51.794,51.869,51.794,51.865,16000000.0
2008-11-25 20:22:00,51.843,51.853,51.84,51.852,14400000.0
2008-11-25 20:23:00,51.875,51.897,51.875,51.885,12800000.0
2008-11-25 20:24:00,51.863,51.863,51.819,51.819,8000000.0
2008-11-25 20:25:00,51.812,51.824,51.812,51.824,11200000.0
2008-11-25 20:26:00,51.836,51.861,51.836,51.861,16000000.0
2008-11-25 20:27:00,51.894,51.955,51.894,51.955,12800000.0
2008-11-25 20:28:00,51.995,51.995,51.984,51.993,11200000.0
2008-11-25 20:29:00,51.988,51.988,51.89,51.965,16000000.0
2008-11-25 20:30:00,51.972,52.018,51.951,52.018,27200000.0
2008-11-25 20:31:00,52.066,52.066,52.032,52.044,12800000.0
2008-11-25 20:32:00,52.03,52.03,52.014,52.021,12800000.0
2008-11-25 20:33:00,52.027,52.05,52.027,52.049,12800000.0
2008-11-25 20:34:00,51.984,51.984,51.97,51.981,11200000.0
2008-11-25 20:35:00,52.0,52.028,52.0,52.017,11200000.0
2008-11-25 20:36:00,52.038,52.075,52.038,52.075,16000000.0
2008-11-25 20:37:00,52.081,52.095,52.078,52.092,12800000.0
2008-11-25 20:38:00,52.088,52.088,52.065,52.065,12800000.0
2008-11-25 20:39:00,52.029,52.051,52.026,52.051,14400000.0
2008-11-25 20:40:00,52.081,52.113,52.081,52.113,11200000.0
2008-11-25 20:41:00,52.135,52.15,52.135,52.139,11200000.0
2008-11-25 20:42:00,52.133,52.135,52.128,52.132,11200000.0
2008-11-25 20:43:00,52.135,52.14,52.072,52.072,14400000.0
2008-11-25 20:44:00,52.08,52.091,52.08,52.085,11200000.0
2008-11-25 20:45:00,52.082,52.082,52.07,52.07,12800000.0
2008-11-25 20:46:00,52.078,52.094,52.078,52.092,14400000.0
2008-11-25 20:47:00,52.112,52.14,52.112,52.133,8000000.0
2008-11-25 20:48:00,52.151,52.151,52.144,52.147,17000000.0
2008-11-25 20:49:00,52.144,52.148,52.132,52.138,19200000.0
2008-11-25 20:50:00,52.125,52.126,52.114,52.121,16000000.0
2008-11-25 20:51:00,52.114,52.117,52.11,52.11,28200000.0
2008-11-25 20:52:00,52.102,52.13,52.102,52.13,12800000.0
2008-11-25 20:53:00,52.145,52.145,52.133,52.138,16000000.0
2008-11-25 20:54:00,52.143,52.173,52.143,52.156,12800000.0
2008-11-25 20:55:00,52.134,52.149,52.132,52.132,12800000.0
2008-11-25 20:56:00,52.137,52.146,52.137,52.143,12800000.0
2008-11-25 20:57:00,52.129,52.13,52.114,52.114,12200000.0
2008-11-25 20:58:00,52.077,52.078,52.059,52.062,16000000.0
2008-11-25 20:59:00,52.061,52.061,52.043,52.043,11200000.0
2008-11-25 21:00:00,52.014,52.014,51.971,52.009,17600000.0
2008-11-25 21:01:00,51.983,51.983,51.936,51.936,11200000.0
2008-11-25 21:02:00,51.946,51.979,51.946,51.979,16000000.0
2008-11-25 21:03:00,51.987,52.007,51.987,52.006,8000000.0
2008-11-25 21:04:00,52.046,52.067,52.046,52.055,9600000.0
2008-11-25 21:05:00,52.057,52.071,52.057,52.071,14400000.0
2008-11-25 21:06:00,52.089,52.094,52.088,52.088,8000000.0
2008-11-25 21:07:00,52.063,52.063,51.973,51.973,14400000.0
2008-11-25 21:08:00,51.969,51.969,51.947,51.947,16000000.0
2008-11-25 21:09:00,51.907,51.907,51.802,51.802,11200000.0
2008-11-25 21:10:00,51.766,51.79,51.763,51.763,12800000.0
2008-11-25 21:11:00,51.591,51.614,51.566,51.566,12800000.0
2008-11-25 21:12:00,51.597,51.683,51.597,51.683,12800000.0
2008-11-25 21:13:00,51.689,51.732,51.689,51.729,8000000.0
2008-11-25 21:14:00,51.7,51.7,51.62,51.62,12800000.0
2008-11-25 21:15:00,51.592,51.592,51.449,51.449,11200000.0
2008-11-25 21:16:00,51.359,51.46,51.359,51.425,18600000.0
2008-11-25 21:17:00,51.397,51.445,51.397,51.445,14400000.0
2008-11-25 21:18:00,51.451,51.485,51.451,51.483,11200000.0
2008-11-25 21:19:00,51.496,51.518,51.496,51.516,18000000.0
2008-11-25 21:20:00,51.505,51.541,51.505,51.536,14400000.0
2008-11-25 21:21:00,51.531,51.531,51.512,51.529,8000000.0
2008-11-25 21:22:00,51.557,51.557,51.538,51.538,12800000.0
2008-11-25 21:23:00,51.547,51.574,51.542,51.574,12800000.0
2008-11-25 21:24:00,51.579,51.618,51.579,51.613,11200000.0
2008-11-25 21:25:00,51.592,51.599,51.568,51.599,17600000.0
2008-11-25 21:26:00,51.59,51.59,51.542,51.542,24000000.0
2008-11-25 21:27:00,51.573,51.577,51.57,51.577,22400000.0
2008-11-25 21:28:00,51.58,51.58,51.562,51.567,11200000.0
2008-11-25 21:29:00,51.548,51.551,51.533,51.533,27600000.0
2008-11-25 21:30:00,51.531,51.548,51.531,51.548,12600000.0
2008-11-25 21:31:00,51.536,51.541,51.534,51.538,16000000.0
2008-11-25 21:32:00,51.506,51.52,51.497,51.52,12800000.0
2008-11-25 21:33:00,51.532,51.557,51.532,51.557,11200000.0
2008-11-25 21:34:00,51.58,51.59,51.57,51.577,17600000.0
2008-11-25 21:35:00,51.582,51.588,51.582,51.587,14400000.0
2008-11-25 21:36:00,51.594,51.604,51.585,51.585,11200000.0
2008-11-25 21:37:00,51.601,51.647,51.593,51.647,16000000.0
2008-11-25 21:38:00,51.648,51.655,51.623,51.64,14400000.0
2008-11-25 21:39:00,51.657,51.692,51.657,51.688,12800000.0
2008-11-25 21:40:00,51.699,51.708,51.698,51.7,9600000.0
2008-11-25 21:41:00,51.692,51.729,51.608,51.729,11200000.0
2008-11-25 21:42:00,51.707,51.732,51.678,51.732,14400000.0
2008-11-25 21:43:00,51.737,51.77,51.728,51.77,8000000.0
2008-11-25 21:44:00,51.752,51.81,51.752,51.81,17600000.0
2008-11-25 21:45:00,51.832,51.832,51.731,51.731,17600000.0
2008-11-25 21:46:00,51.719,51.747,51.719,51.74,11200000.0
2008-11-25 21:47:00,51.74,51.748,51.74,51.741,11600000.0
2008-11-25 21:48:00,51.747,51.752,51.742,51.742,35200000.0
2008-11-25 21:49:00,51.736,51.746,51.726,51.738,11200000.0
2008-11-25 21:50:00,51.77,51.77,51.744,51.756,12800000.0
2008-11-25 21:51:00,51.774,51.781,51.772,51.773,18000000.0
2008-11-25 21:52:00,51.751,51.751,51.713,51.717,11600000.0
2008-11-25 21:53:00,51.742,51.749,51.729,51.729,11600000.0
2008-11-25 21:54:00,51.751,51.775,51.751,51.775,11200000.0
2008-11-25 21:55:00,51.776,51.813,51.776,51.813,12800000.0
2008-11-25 21:56:00,51.836,51.869,51.836,51.863,12800000.0
2008-11-25 21:57:00,51.899,52.021,51.899,52.021,17600000.0
2008-11-25 21:58:00,52.021,52.064,52.021,52.064,8000000.0
2008-11-25 21:59:00,52.073,52.104,52.073,52.093,8000000.0
2008-11-25 22:00:00,52.104,52.144,52.104,52.13,17600000.0
2008-11-25 22:01:00,52.13,52.158,52.13,52.158,11200000.0
2008-11-25 22:02:00,52.144,52.144,52.08,52.08,11200000.0
2008-11-25 22:03:00,52.099,52.142,52.099,52.142,17600000.0
2008-11-25 22:04:00,52.197,52.278,52.197,52.246,16000000.0
2008-11-25 22:05:00,52.267,52.308,52.267,52.302,11200000.0
2008-11-25 22:06:00,52.299,52.317,52.289,52.316,12800000.0
2008-11-25 22:07:00,52.29,52.29,52.25,52.25,15400000.0
2008-11-25 22:08:00,52.22,52.22,52.188,52.198,16000000.0
2008-11-25 22:09:00,52.16,52.16,52.128,52.136,12800000.0
2008-11-25 22:10:00,52.133,52.19,52.133,52.19,22400000.0
2008-11-25 22:11:00,52.172,52.191,52.172,52.191,11200000.0
2008-11-25 22:12:00,52.186,52.186,52.153,52.153,12800000.0
2008-11-25 22:13:00,52.172,52.187,52.171,52.187,12800000.0
2008-11-25 22:14:00,52.147,52.153,52.139,52.153,13200000.0
2008-11-25 22:15:00,52.171,52.219,52.171,52.219,14400000.0
2008-11-25 22:16:00,52.243,52.255,52.223,52.248,17600000.0
2008-11-25 22:17:00,52.223,52.223,52.213,52.22,19200000.0
2008-11-25 22:18:00,52.228,52.251,52.228,52.251,11200000.0
2008-11-25 22:19:00,52.246,52.246,52.222,52.223,12800000.0
2008-11-25 22:20:00,52.209,52.209,52.145,52.145,12800000.0
2008-11-25 22:21:00,52.142,52.155,52.138,52.155,9600000.0
2008-11-25 22:22:00,52.154,52.163,52.151,52.161,12800000.0
2008-11-25 22:23:00,52.157,52.157,52.108,52.108,12800000.0
2008-11-25 22:24:00,52.095,52.12,52.095,52.12,11200000.0
2008-11-25 22:25:00,52.13,52.13,52.122,52.122,16000000.0
2008-11-25 22:26:00,52.099,52.099,52.082,52.086,11200000.0
2008-11-25 22:27:00,52.123,52.135,52.123,52.128,12800000.0
2008-11-25 22:28:00,52.11,52.182,52.109,52.182,11200000.0
2008-11-25 22:29:00,52.242,52.282,52.242,52.282,16000000.0
2008-11-25 22:30:00,52.306,52.468,52.306,52.468,17600000.0
2008-11-25 22:31:00,52.483,52.483,52.383,52.383,11600000.0
2008-11-25 22:32:00,52.404,52.432,52.404,52.412,12800000.0
2008-11-25 22:33:00,52.422,52.445,52.422,52.44,10600000.0
2008-11-25 22:34:00,52.468,52.468,52.429,52.429,12800000.0
2008-11-25 22:35:00,52.421,52.45,52.421,52.45,12800000.0
2008-11-25 22:36:00,52.463,52.503,52.463,52.503,43200000.0
2008-11-25 22:37:00,52.508,52.541,52.508,52.534,25600000.0
2008-11-25 22:38:00,52.548,52.554,52.539,52.548,17600000.0
2008-11-25 22:39:00,52.49,52.49,52.452,52.452,12800000.0
2008-11-25 22:40:00,52.451,52.546,52.451,52.546,18000000.0
2008-11-25 22:41:00,52.548,52.552,52.538,52.552,11200000.0
2008-11-25 22:42:00,52.551,52.567,52.55,52.567,8000000.0
2008-11-25 22:43:00,52.583,52.607,52.583,52.607,16000000.0
2008-11-25 22:44:00,52.638,52.682,52.638,52.682,12800000.0
2008-11-25 22:45:00,52.745,52.745,52.704,52.728,16000000.0
2008-11-25 22:46:00,52.706,52.706,52.687,52.69,10600000.0
2008-11-25 22:47:00,52.701,52.719,52.698,52.698,17600000.0
2008-11-25 22:48:00,52.687,52.687,52.628,52.628,11200000.0
2008-11-25 22:49:00,52.595,52.612,52.56,52.612,12600000.0
2008-11-25 22:50:00,52.618,52.624,52.587,52.587,11200000.0
2008-11-25 22:51:00,52.571,52.571,52.547,52.547,11200000.0
2008-11-25 22:52:00,52.547,52.555,52.541,52.542,11200000.0
2008-11-25 22:53:00,52.535,52.535,52.52,52.524,17600000.0
2008-11-25 22:54:00,52.507,52.507,52.464,52.464,12800000.0
2008-11-25 22:55:00,52.451,52.451,52.433,52.433,12800000.0
2008-11-25 22:56:00,52.424,52.424,52.308,52.308,17600000.0
2008-11-25 22:57:00,52.296,52.308,52.296,52.308,18000000.0
2008-11-25 22:58:00,52.276,52.287,52.276,52.287,14400000.0
2008-11-25 22:59:00,52.314,52.353,52.314,52.353,8000000.0
2008-11-25 23:00:00,52.353,52.353,52.32,52.332,17600000.0
2008-11-25 23:01:00,52.331,52.331,52.306,52.306,8000000.0
2008-11-25 23:02:00,52.301,52.314,52.3,52.3,17600000.0
2008-11-25 23:03:00,52.319,52.331,52.319,52.328,16000000.0
2008-11-25 23:04:00,52.283,52.283,52.264,52.266,11000000.0
2008-11-25 23:05:00,52.243,52.251,52.243,52.251,33600000.0
2008-11-25 23:06:00,52.251,52.251,52.222,52.222,12800000.0
2008-11-25 23:07:00,52.216,52.222,52.21,52.216,12800000.0
2008-11-25 23:08:00,52.232,52.238,52.228,52.228,16000000.0
2008-11-25 23:09:00,52.221,52.221,52.201,52.201,17000000.0
2008-11-25 23:10:00,52.205,52.205,52.157,52.157,12800000.0
2008-11-25 23:11:00,52.147,52.147,52.133,52.133,11200000.0
2008-11-25 23:12:00,52.121,52.121,52.099,52.099,16000000.0
2008-11-25 23:13:00,52.092,52.107,52.092,52.096,12800000.0
2008-11-25 23:14:00,52.095,52.103,52.095,52.103,11200000.0
2008-11-25 23:15:00,52.096,52.111,52.091,52.105,11200000.0
2008-11-25 23:16:00,52.115,52.119,52.107,52.116,17600000.0
2008-11-25 23:17:00,52.115,52.135,52.112,52.135,11200000.0
2008-11-25 23:18:00,52.114,52.139,52.114,52.133,11200000.0
2008-11-25 23:19:00,52.127,52.132,52.122,52.131,12800000.0
2008-11-25 23:20:00,52.131,52.131,52.101,52.107,14400000.0
2008-11-25 23:21:00,52.077,52.1,52.077,52.092,16000000.0
2008-11-25 23:22:00,52.069,52.069,52.023,52.056,11200000.0
2008-11-25 23:23:00,52.076,52.076,52.069,52.071,11200000.0
2008-11-25 23:24:00,52.066,52.066,52.018,52.018,11200000.0
2008-11-25 23:25:00,52.019,52.057,52.019,52.05,14400000.0
2008-11-25 23:26:00,52.053,52.053,52.033,52.035,12800000.0
2008-11-25 23:27:00,52.015,52.016,52.011,52.012,8000000.0
2008-11-25 23:28:00,52.009,52.029,51.994,52.029,16000000.0
2008-11-25 23:29:00,52.028,52.028,51.989,51.989,10600000.0
2008-11-25 23:30:00,51.971,51.973,51.941,51.941,16800000.0
2008-11-25 23:31:00,51.94,51.946,51.882,51.882,12800000.0
2008-11-25 23:32:00,51.866,51.906,51.857,51.906,17600000.0
2008-11-25 23:33:00,51.907,51.941,51.907,51.941,12800000.0
2008-11-25 23:34:00,52.013,52.045,52.013,52.045,16000000.0
2008-11-25 23:35:00,52.051,52.069,52.051,52.069,16000000.0
2008-11-25 23:36:00,52.077,52.077,52.026,52.026,12800000.0
2008-11-25 23:37:00,52.03,52.056,52.03,52.056,12200000.0
2008-11-25 23:38:00,52.047,52.061,52.047,52.051,11200000.0
2008-11-25 23:39:00,52.038,52.038,52.031,52.038,12800000.0
2008-11-25 23:40:00,52.031,52.031,52.013,52.023,35200000.0
2008-11-25 23:41:00,52.03,52.039,52.03,52.039,12800000.0
2008-11-25 23:42:00,52.053,52.053,52.039,52.052,18000000.0
2008-11-25 23:43:00,52.084,52.091,52.076,52.091,14400000.0
2008-11-25 23:44:00,52.074,52.078,52.074,52.078,16000000.0
2008-11-25 23:45:00,52.118,52.145,52.118,52.145,11200000.0
2008-11-25 23:46:00,52.114,52.133,52.114,52.117,17600000.0
2008-11-25 23:47:00,52.126,52.136,52.126,52.136,12800000.0
2008-11-25 23:48:00,52.144,52.152,52.136,52.136,17600000.0
2008-11-25 23:49:00,52.147,52.155,52.143,52.151,16000000.0
2008-11-25 23:50:00,52.158,52.165,52.154,52.165,11200000.0
2008-11-25 23:51:00,52.155,52.168,52.144,52.165,12800000.0
2008-11-25 23:52:00,52.163,52.171,52.156,52.171,12800000.0
2008-11-25 23:53:00,52.174,52.182,52.174,52.182,14400000.0
2008-11-25 23:54:00,52.188,52.195,52.167,52.186,14400000.0
2008-11-25 23:55:00,52.179,52.179,52.137,52.145,12800000.0
2008-11-25 23:56:00,52.141,52.141,52.042,52.042,11200000.0
2008-11-25 23:57:00,52.142,52.147,52.125,52.147,12800000.0
2008-11-25 23:58:00,52.146,52.149,52.131,52.146,11200000.0
2008-11-25 23:59:00,52.147,52.152,52.138,52.139,14800000.0
2008-11-26 00:00:00,52.123,52.133,52.12,52.133,17600000.0
2008-11-26 00:01:00,52.119,52.143,52.119,52.142,12800000.0
2008-11-26 00:02:00,52.119,52.136,52.106,52.127,11200000.0
2008-11-26 00:03:00,52.143,52.143,52.131,52.142,12800000.0
2008-11-26 00:04:00,52.127,52.139,52.127,52.136,9600000.0
2008-11-26 00:05:00,52.129,52.129,52.112,52.127,11200000.0
2008-11-26 00:06:00,52.156,52.162,52.154,52.157,11200000.0
2008-11-26 00:07:00,52.156,52.164,52.123,52.138,12800000.0
2008-11-26 00:08:00,52.139,52.143,52.133,52.133,12800000.0
2008-11-26 00:09:00,52.149,52.15,52.138,52.14,12800000.0
2008-11-26 00:10:00,52.138,52.148,52.138,52.148,12800000.0
2008-11-26 00:11:00,52.13,52.145,52.124,52.145,16000000.0
2008-11-26 00:12:00,52.16,52.173,52.16,52.173,12800000.0
2008-11-26 00:13:00,52.208,52.225,52.208,52.225,12800000.0
2008-11-26 00:14:00,52.245,52.257,52.245,52.252,14400000.0
2008-11-26 00:15:00,52.275,52.283,52.27,52.283,28800000.0
2008-11-26 00:16:00,52.267,52.272,52.231,52.231,14400000.0
2008-11-26 00:17:00,52.229,52.245,52.227,52.24,17600000.0
2008-11-26 00:18:00,52.249,52.249,52.224,52.225,12800000.0
2008-11-26 00:19:00,52.211,52.223,52.211,52.212,12800000.0
2008-11-26 00:20:00,52.209,52.221,52.209,52.221,17600000.0
2008-11-26 00:21:00,52.24,52.247,52.238,52.247,12800000.0
2008-11-26 00:22:00,52.231,52.247,52.222,52.222,17600000.0
2008-11-26 00:23:00,52.216,52.222,52.196,52.197,14800000.0
2008-11-26 00:24:00,52.227,52.229,52.212,52.224,14400000.0
2008-11-26 00:25:00,52.219,52.22,52.198,52.215,16000000.0
2008-11-26 00:26:00,52.223,52.225,52.201,52.204,12800000.0
2008-11-26 00:27:00,52.213,52.218,52.211,52.217,17600000.0
2008-11-26 00:28:00,52.205,52.205,52.194,52.194,32000000.0
2008-11-26 00:29:00,52.196,52.217,52.196,52.217,12200000.0
2008-11-26 00:30:00,52.226,52.233,52.219,52.222,11200000.0
2008-11-26 00:31:00,52.218,52.224,52.215,52.224,11200000.0
2008-11-26 00:32:00,52.181,52.234,52.181,52.234,12800000.0
2008-11-26 00:33:00,52.22,52.229,52.22,52.224,12800000.0
2008-11-26 00:34:00,52.205,52.226,52.205,52.226,19200000.0
2008-11-26 00:35:00,52.225,52.234,52.212,52.216,28800000.0
2008-11-26 00:36:00,52.206,52.227,52.206,52.21,17600000.0
2008-11-26 00:37:00,52.224,52.224,52.217,52.217,12800000.0
2008-11-26 00:38:00,52.226,52.231,52.221,52.226,17600000.0
2008-11-26 00:39:00,52.22,52.227,52.213,52.227,12800000.0
2008-11-26 00:40:00,52.212,52.223,52.212,52.222,16000000.0
2008-11-26 00:41:00,52.228,52.243,52.226,52.234,12800000.0
2008-11-26 00:42:00,52.224,52.242,52.224,52.231,12800000.0
2008-11-26 00:43:00,52.218,52.231,52.218,52.224,11200000.0
2008-11-26 00:44:00,52.208,52.217,52.193,52.213,17600000.0
2008-11-26 00:45:00,52.213,52.222,52.208,52.222,10600000.0
2008-11-26 00:46:00,52.209,52.22,52.209,52.217,14400000.0
2008-11-26 00:47:00,52.206,52.216,52.203,52.207,12200000.0
2008-11-26 00:48:00,52.217,52.223,52.21,52.21,12800000.0
2008-11-26 00:49:00,52.207,52.214,52.202,52.207,16000000.0
2008-11-26 00:50:00,52.197,52.212,52.197,52.209,11200000.0
2008-11-26 00:51:00,52.209,52.22,52.205,52.22,17600000.0
2008-11-26 00:52:00,52.205,52.206,52.195,52.195,11200000.0
2008-11-26 00:53:00,52.199,52.212,52.198,52.212,17600000.0
2008-11-26 00:54:00,52.215,52.223,52.214,52.223,17600000.0
2008-11-26 00:55:00,52.213,52.223,52.204,52.218,29200000.0
2008-11-26 00:56:00,52.193,52.23,52.193,52.22,12800000.0
2008-11-26 00:57:00,52.224,52.224,52.212,52.219,12800000.0
2008-11-26 00:58:00,52.213,52.229,52.212,52.229,12200000.0
2008-11-26 00:59:00,52.235,52.252,52.235,52.252,11200000.0
2008-11-26 01:00:00,52.274,52.319,52.274,52.318,16000000.0
2008-11-26 01:01:00,52.306,52.319,52.297,52.319,9600000.0
2008-11-26 01:02:00,52.329,52.329,52.319,52.32,11200000.0
2008-11-26 01:03:00,52.294,52.294,52.253,52.253,22800000.0
2008-11-26 01:04:00,52.257,52.257,52.23,52.235,12800000.0
2008-11-26 01:05:00,52.242,52.246,52.24,52.24,12800000.0
2008-11-26 01:06:00,52.236,52.248,52.183,52.239,12800000.0
2008-11-26 01:07:00,52.244,52.26,52.244,52.26,11200000.0
2008-11-26 01:08:00,52.263,52.268,52.258,52.268,16000000.0
2008-11-26 01:09:00,52.235,52.235,52.224,52.226,16000000.0
2008-11-26 01:10:00,52.215,52.236,52.215,52.236,16000000.0
2008-11-26 01:11:00,52.242,52.242,52.232,52.236,11200000.0
2008-11-26 01:12:00,52.228,52.233,52.227,52.233,8000000.0
2008-11-26 01:13:00,52.231,52.231,52.207,52.207,17600000.0
2008-11-26 01:14:00,52.173,52.173,52.17,52.17,9600000.0
2008-11-26 01:15:00,52.208,52.216,52.208,52.214,17000000.0
2008-11-26 01:16:00,52.199,52.199,52.164,52.164,25600000.0
2008-11-26 01:17:00,52.15,52.15,52.109,52.109,12800000.0
2008-11-26 01:18:00,52.103,52.108,52.091,52.102,12800000.0
2008-11-26 01:19:00,52.074,52.074,52.062,52.063,11200000.0
2008-11-26 01:20:00,52.054,52.054,52.035,52.035,19200000.0
2008-11-26 01:21:00,52.016,52.022,51.997,51.997,11200000.0
2008-11-26 01:22:00,52.002,52.01,51.996,52.004,12800000.0
2008-11-26 01:23:00,52.007,52.02,51.997,52.02,15400000.0
2008-11-26 01:24:00,52.015,52.015,51.986,51.986,12800000.0
2008-11-26 01:25:00,51.981,51.981,51.963,51.965,11200000.0
2008-11-26 01:26:00,51.956,51.956,51.941,51.941,11200000.0
2008-11-26 01:27:00,51.952,51.975,51.952,51.975,16000000.0
2008-11-26 01:28:00,51.982,52.001,51.98,52.001,14400000.0
2008-11-26 01:29:00,52.001,52.01,52.001,52.002,16000000.0
2008-11-26 01:30:00,52.009,52.016,52.0,52.0,11200000.0
2008-11-26 01:31:00,51.99,52.011,51.99,52.011,16000000.0
2008-11-26 01:32:00,52.026,52.077,52.026,52.077,12800000.0
2008-11-26 01:33:00,52.087,52.117,52.064,52.064,11200000.0
2008-11-26 01:34:00,52.065,52.078,52.06,52.078,24000000.0
2008-11-26 01:35:00,52.079,52.172,52.079,52.172,12800000.0
2008-11-26 01:36:00,52.21,52.21,52.143,52.143,11200000.0
2008-11-26 01:37:00,52.188,52.208,52.188,52.204,16000000.0
2008-11-26 01:38:00,52.212,52.212,52.171,52.175,17600000.0
2008-11-26 01:39:00,52.173,52.173,52.125,52.15,14400000.0
2008-11-26 01:40:00,52.217,52.217,52.195,52.202,12800000.0
2008-11-26 01:41:00,52.201,52.225,52.201,52.225,12800000.0
2008-11-26 01:42:00,52.234,52.239,52.22,52.22,11200000.0
2008-11-26 01:43:00,52.227,52.242,52.227,52.232,17600000.0
2008-11-26 01:44:00,52.241,52.264,52.241,52.264,11200000.0
2008-11-26 01:45:00,52.282,52.351,52.282,52.337,12800000.0
2008-11-26 01:46:00,52.335,52.36,52.335,52.36,16000000.0
2008-11-26 01:47:00,52.361,52.386,52.361,52.382,12800000.0
2008-11-26 01:48:00,52.4,52.4,52.373,52.384,12800000.0
2008-11-26 01:49:00,52.379,52.399,52.379,52.383,12200000.0
2008-11-26 01:50:00,52.363,52.368,52.362,52.363,14400000.0
2008-11-26 01:51:00,52.346,52.346,52.261,52.261,17000000.0
2008-11-26 01:52:00,52.225,52.239,52.224,52.239,20800000.0
2008-11-26 01:53:00,52.267,52.294,52.267,52.294,17600000.0
2008-11-26 01:54:00,52.292,52.297,52.28,52.282,12800000.0
2008-11-26 01:55:00,52.263,52.263,52.253,52.256,11200000.0
2008-11-26 01:56:00,52.219,52.219,52.153,52.153,12200000.0
2008-11-26 01:57:00,52.144,52.154,52.144,52.15,19200000.0
2008-11-26 01:58:00,52.139,52.139,52.11,52.111,11200000.0
2008-11-26 01:59:00,52.1,52.102,52.094,52.097,11200000.0
2008-11-26 02:00:00,52.1,52.102,52.095,52.101,12800000.0
2008-11-26 02:01:00,52.113,52.122,52.112,52.114,18000000.0
2008-11-26 02:02:00,52.105,52.114,52.074,52.074,11200000.0
2008-11-26 02:03:00,52.072,52.072,52.047,52.047,16000000.0
2008-11-26 02:04:00,52.052,52.087,52.052,52.087,11200000.0
2008-11-26 02:05:00,52.092,52.096,52.082,52.096,12800000.0
2008-11-26 02:06:00,52.111,52.121,52.108,52.121,14400000.0
2008-11-26 02:07:00,52.129,52.143,52.119,52.119,12800000.0
2008-11-26 02:08:00,52.117,52.119,52.095,52.109,17600000.0
2008-11-26 02:09:00,52.096,52.096,52.015,52.015,16000000.0
2008-11-26 02:10:00,52.013,52.042,52.013,52.035,15400000.0
2008-11-26 02:11:00,51.998,51.999,51.977,51.999,12800000.0
2008-11-26 02:12:00,51.993,52.0,51.981,51.995,17600000.0
2008-11-26 02:13:00,51.978,51.978,51.953,51.953,11200000.0
2008-11-26 02:14:00,51.945,51.97,51.945,51.97,11200000.0
2008-11-26 02:15:00,51.96,51.96,51.92,51.92,11200000.0
2008-11-26 02:16:00,51.882,51.882,51.816,51.816,11200000.0
2008-11-26 02:17:00,51.815,51.839,51.815,51.839,11200000.0
2008-11-26 02:18:00,51.849,51.891,51.849,51.886,12800000.0
2008-11-26 02:19:00,51.858,51.866,51.854,51.866,12800000.0
2008-11-26 02:20:00,51.856,51.856,51.729,51.789,12800000.0
2008-11-26 02:21:00,51.775,51.775,51.753,51.76,17600000.0
2008-11-26 02:22:00,51.759,51.799,51.753,51.753,14400000.0
2008-11-26 02:23:00,51.782,51.82,51.782,51.816,12800000.0
2008-11-26 02:24:00,51.798,51.806,51.791,51.791,11000000.0
2008-11-26 02:25:00,51.771,51.774,51.751,51.751,17600000.0
2008-11-26 02:26:00,51.72,51.72,51.616,51.616,12800000.0
2008-11-26 02:27:00,51.625,51.679,51.625,51.679,11200000.0
2008-11-26 02:28:00,51.687,51.687,51.674,51.677,12800000.0
2008-11-26 02:29:00,51.649,51.696,51.649,51.696,11200000.0
2008-11-26 02:30:00,51.704,51.717,51.69,51.702,12800000.0
2008-11-26 02:31:00,51.707,51.716,51.7,51.71,17600000.0
2008-11-26 02:32:00,51.717,51.718,51.682,51.682,11200000.0
2008-11-26 02:33:00,51.687,51.725,51.687,51.725,11200000.0
2008-11-26 02:34:00,51.735,51.751,51.719,51.751,14400000.0
2008-11-26 02:35:00,51.758,51.762,51.758,51.758,12800000.0
2008-11-26 02:36:00,51.739,51.778,51.739,51.778,12800000.0
2008-11-26 02:37:00,51.786,51.799,51.783,51.784,12800000.0
2008-11-26 02:38:00,51.806,51.823,51.805,51.822,17600000.0
2008-11-26 02:39:00,51.836,51.855,51.836,51.852,15400000.0
2008-11-26 02:40:00,51.874,51.981,51.874,51.981,16000000.0
2008-11-26 02:41:00,51.996,51.996,51.968,51.968,11200000.0
2008-11-26 02:42:00,51.945,51.945,51.916,51.93,11200000.0
2008-11-26 02:43:00,51.923,51.942,51.923,51.94,11200000.0
2008-11-26 02:44:00,51.934,51.934,51.864,51.864,11200000.0
2008-11-26 02:45:00,51.868,51.868,51.851,51.852,11200000.0
2008-11-26 02:46:00,51.854,51.922,51.854,51.922,11200000.0
2008-11-26 02:47:00,51.948,51.963,51.946,51.956,12800000.0
2008-11-26 02:48:00,51.972,51.985,51.896,51.896,11200000.0
2008-11-26 02:49:00,51.987,51.993,51.984,51.993,17000000.0
2008-11-26 02:50:00,51.968,51.968,51.936,51.944,12200000.0
2008-11-26 02:51:00,51.938,51.952,51.921,51.952,11200000.0
2008-11-26 02:52:00,51.951,51.973,51.951,51.973,11200000.0
2008-11-26 02:53:00,51.966,51.966,51.951,51.959,11200000.0
2008-11-26 02:54:00,51.962,51.971,51.938,51.938,12800000.0
2008-11-26 02:55:00,51.931,51.966,51.931,51.966,11600000.0
2008-11-26 02:56:00,51.979,52.017,51.979,52.017,11200000.0
2008-11-26 02:57:00,52.034,52.041,52.021,52.041,11200000.0
2008-11-26 02:58:00,52.046,52.068,52.006,52.006,11200000.0
2008-11-26 02:59:00,52.059,52.066,52.051,52.065,11200000.0
2008-11-26 03:00:00,52.048,52.058,52.022,52.057,12800000.0
2008-11-26 03:01:00,52.069,52.077,52.062,52.07,11200000.0
2008-11-26 03:02:00,52.037,52.083,52.037,52.083,17600000.0
2008-11-26 03:03:00,52.09,52.107,52.089,52.107,14400000.0
2008-11-26 03:04:00,52.094,52.094,52.07,52.07,11200000.0
2008-11-26 03:05:00,52.084,52.121,52.084,52.109,16000000.0
2008-11-26 03:06:00,52.109,52.186,52.109,52.157,16000000.0
2008-11-26 03:07:00,52.152,52.162,52.151,52.159,14400000.0
2008-11-26 03:08:00,52.153,52.153,52.127,52.132,11200000.0
2008-11-26 03:09:00,52.135,52.158,52.135,52.147,11600000.0
2008-11-26 03:10:00,52.145,52.148,52.13,52.137,16400000.0
2008-11-26 03:11:00,52.138,52.158,52.136,52.158,11200000.0
2008-11-26 03:12:00,52.159,52.17,52.159,52.163,11200000.0
2008-11-26 03:13:00,52.156,52.156,52.142,52.142,16000000.0
2008-11-26 03:14:00,52.143,52.181,52.143,52.181,16000000.0
2008-11-26 03:15:00,52.215,52.254,52.215,52.254,9600000.0
2008-11-26 03:16:00,52.252,52.252,52.227,52.227,12800000.0
2008-11-26 03:17:00,52.223,52.227,52.21,52.227,11200000.0
2008-11-26 03:18:00,52.217,52.217,52.17,52.17,11200000.0
2008-11-26 03:19:00,52.183,52.189,52.178,52.182,12800000.0
2008-11-26 03:20:00,52.174,52.174,52.135,52.135,11200000.0
2008-11-26 03:21:00,52.123,52.123,52.097,52.097,14400000.0
2008-11-26 03:22:00,52.092,52.096,52.088,52.088,14400000.0
2008-11-26 03:23:00,52.08,52.08,52.068,52.08,12800000.0
2008-11-26 03:24:00,52.087,52.087,52.082,52.084,11200000.0
2008-11-26 03:25:00,52.086,52.093,52.081,52.087,17600000.0
2008-11-26 03:26:00,52.077,52.078,52.058,52.077,11200000.0
2008-11-26 03:27:00,52.077,52.1,52.077,52.1,14400000.0
2008-11-26 03:28:00,52.113,52.116,52.091,52.091,12800000.0
2008-11-26 03:29:00,52.099,52.124,52.099,52.117,12800000.0
2008-11-26 03:30:00,52.108,52.124,52.1,52.112,13800000.0
2008-11-26 03:31:00,52.099,52.108,52.099,52.105,12800000.0
2008-11-26 03:32:00,52.104,52.105,52.08,52.08,12800000.0
2008-11-26 03:33:00,52.065,52.071,52.04,52.042,11200000.0
2008-11-26 03:34:00,52.047,52.048,52.033,52.048,11200000.0
2008-11-26 03:35:00,52.05,52.05,52.034,52.034,17600000.0
2008-11-26 03:36:00,52.054,52.077,52.054,52.077,12800000.0
2008-11-26 03:37:00,52.08,52.08,52.066,52.072,17600000.0
2008-11-26 03:38:00,52.078,52.078,52.068,52.071,10600000.0
2008-11-26 03:39:00,52.056,52.065,52.004,52.056,14400000.0
2008-11-26 03:40:00,52.016,52.016,52.006,52.006,11200000.0
2008-11-26 03:41:00,52.026,52.061,52.026,52.06,11200000.0
2008-11-26 03:42:00,52.052,52.052,52.014,52.023,12800000.0
2008-11-26 03:43:00,52.017,52.017,51.985,52.003,11200000.0
2008-11-26 03:44:00,52.006,52.043,52.006,52.035,11200000.0
2008-11-26 03:45:00,52.032,52.049,52.031,52.049,11200000.0
2008-11-26 03:46:00,52.081,52.119,52.079,52.119,12800000.0
2008-11-26 03:47:00,52.114,52.114,52.101,52.105,11200000.0
2008-11-26 03:48:00,52.115,52.143,52.115,52.143,11200000.0
2008-11-26 03:49:00,52.161,52.168,52.157,52.167,12800000.0
2008-11-26 03:50:00,52.163,52.163,52.144,52.162,12800000.0
2008-11-26 03:51:00,52.159,52.162,52.155,52.162,12800000.0
2008-11-26 03:52:00,52.167,52.189,52.167,52.188,16000000.0
2008-11-26 03:53:00,52.183,52.201,52.183,52.201,11200000.0
2008-11-26 03:54:00,52.217,52.29,52.217,52.275,12800000.0
2008-11-26 03:55:00,52.276,52.285,52.266,52.277,14800000.0
2008-11-26 03:56:00,52.274,52.274,52.264,52.271,11200000.0
2008-11-26 03:57:00,52.261,52.261,52.228,52.228,12800000.0
2008-11-26 03:58:00,52.228,52.228,52.206,52.214,11200000.0
2008-11-26 03:59:00,52.208,52.208,52.188,52.197,12800000.0
2008-11-26 04:00:00,52.179,52.198,52.177,52.182,14400000.0
2008-11-26 04:01:00,52.186,52.192,52.183,52.192,11200000.0
2008-11-26 04:02:00,52.193,52.199,52.185,52.199,12800000.0
2008-11-26 04:03:00,52.193,52.2,52.188,52.19,12800000.0
2008-11-26 04:04:00,52.176,52.183,52.168,52.176,12800000.0
2008-11-26 04:05:00,52.171,52.176,52.167,52.176,11200000.0
2008-11-26 04:06:00,52.185,52.187,52.182,52.183,14400000.0
2008-11-26 04:07:00,52.179,52.186,52.168,52.177,14400000.0
2008-11-26 04:08:00,52.171,52.175,52.168,52.168,12800000.0
2008-11-26 04:09:00,52.166,52.173,52.163,52.163,11200000.0
2008-11-26 04:10:00,52.17,52.17,52.155,52.162,17600000.0
2008-11-26 04:11:00,52.151,52.151,52.116,52.116,12800000.0
2008-11-26 04:12:00,52.119,52.127,52.119,52.126,12800000.0
2008-11-26 04:13:00,52.139,52.139,52.12,52.12,11200000.0
2008-11-26 04:14:00,52.112,52.112,52.084,52.084,16000000.0
2008-11-26 04:15:00,52.09,52.109,52.089,52.109,12200000.0
2008-11-26 04:16:00,52.082,52.082,52.055,52.062,11200000.0
2008-11-26 04:17:00,52.063,52.074,52.063,52.066,14400000.0
2008-11-26 04:18:00,52.086,52.092,52.029,52.049,14400000.0
2008-11-26 04:19:00,51.99,52.025,51.99,52.021,12800000.0
2008-11-26 04:20:00,52.04,52.054,52.035,52.054,12800000.0
2008-11-26 04:21:00,52.066,52.066,52.0,52.0,11200000.0
2008-11-26 04:22:00,51.972,51.997,51.972,51.997,16000000.0
2008-11-26 04:23:00,51.995,51.995,51.973,51.977,12800000.0
2008-11-26 04:24:00,51.987,51.987,51.966,51.972,12800000.0
2008-11-26 04:25:00,51.99,51.994,51.984,51.99,14400000.0
2008-11-26 04:26:00,51.982,51.989,51.982,51.988,12800000.0
2008-11-26 04:27:00,51.99,51.996,51.982,51.995,17600000.0
2008-11-26 04:28:00,52.016,52.031,52.016,52.027,11600000.0
2008-11-26 04:29:00,52.027,52.032,52.024,52.032,12800000.0
2008-11-26 04:30:00,52.037,52.051,52.037,52.044,11200000.0
2008-11-26 04:31:00,52.047,52.047,52.029,52.044,12800000.0
2008-11-26 04:32:00,52.045,52.064,52.034,52.064,16000000.0
2008-11-26 04:33:00,52.076,52.094,52.074,52.081,16000000.0
2008-11-26 04:34:00,52.089,52.091,51.999,52.091,11200000.0
2008-11-26 04:35:00,52.091,52.097,52.091,52.092,12800000.0
2008-11-26 04:36:00,52.089,52.101,52.089,52.096,11200000.0
2008-11-26 04:37:00,52.097,52.097,52.088,52.088,12800000.0
2008-11-26 04:38:00,52.075,52.09,52.073,52.073,13200000.0
2008-11-26 04:39:00,52.059,52.071,52.051,52.067,12800000.0
2008-11-26 04:40:00,52.066,52.076,52.066,52.076,12800000.0
2008-11-26 04:41:00,52.088,52.092,52.083,52.084,12200000.0
2008-11-26 04:42:00,52.077,52.077,52.062,52.076,17600000.0
2008-11-26 04:43:00,52.088,52.113,52.088,52.113,12800000.0
2008-11-26 04:44:00,52.109,52.109,52.095,52.095,12200000.0
2008-11-26 04:45:00,52.108,52.12,52.108,52.12,18000000.0
2008-11-26 04:46:00,52.116,52.128,52.116,52.123,14400000.0
2008-11-26 04:47:00,52.107,52.107,52.095,52.101,14400000.0
2008-11-26 04:48:00,52.102,52.102,52.082,52.085,17600000.0
2008-11-26 04:49:00,52.07,52.083,52.07,52.083,11200000.0
2008-11-26 04:50:00,52.066,52.067,52.034,52.038,11200000.0
2008-11-26 04:51:00,52.051,52.061,52.04,52.058,11200000.0
2008-11-26 04:52:00,52.058,52.072,52.05,52.07,12200000.0
2008-11-26 04:53:00,52.077,52.09,52.077,52.084,17600000.0
2008-11-26 04:54:00,52.061,52.069,52.034,52.06,11200000.0
2008-11-26 04:55:00,52.085,52.086,52.079,52.086,11200000.0
2008-11-26 04:56:00,52.056,52.058,52.016,52.04,17600000.0
2008-11-26 04:57:00,52.051,52.061,52.051,52.061,12800000.0
2008-11-26 04:58:00,52.054,52.054,52.02,52.028,11200000.0
2008-11-26 04:59:00,52.038,52.055,52.015,52.015,12800000.0
2008-11-26 05:00:00,52.027,52.046,52.009,52.046,10000000.0
2008-11-26 05:01:00,52.048,52.062,52.044,52.056,14400000.0
2008-11-26 05:02:00,52.055,52.06,52.035,52.035,11600000.0
2008-11-26 05:03:00,52.009,52.043,52.009,52.043,12800000.0
2008-11-26 05:04:00,52.045,52.062,52.045,52.062,12800000.0
2008-11-26 05:05:00,52.041,52.065,52.022,52.06,11200000.0
2008-11-26 05:06:00,52.07,52.072,52.062,52.071,11200000.0
2008-11-26 05:07:00,52.077,52.085,52.024,52.085,14400000.0
2008-11-26 05:08:00,52.097,52.11,52.096,52.11,12200000.0
2008-11-26 05:09:00,52.123,52.123,52.113,52.113,9600000.0
2008-11-26 05:10:00,52.12,52.12,52.11,52.116,10600000.0
2008-11-26 05:11:00,52.103,52.119,52.103,52.119,12800000.0
2008-11-26 05:12:00,52.116,52.117,52.109,52.109,12200000.0
2008-11-26 05:13:00,52.099,52.099,52.06,52.06,12800000.0
2008-11-26 05:14:00,52.048,52.048,52.029,52.037,12800000.0
2008-11-26 05:15:00,52.022,52.028,51.992,51.992,16000000.0
2008-11-26 05:16:00,51.996,52.023,51.996,52.023,11200000.0
2008-11-26 05:17:00,52.023,52.024,52.006,52.006,11200000.0
2008-11-26 05:18:00,51.991,51.991,51.926,51.926,12800000.0
2008-11-26 05:19:00,51.893,51.916,51.888,51.913,16000000.0
2008-11-26 05:20:00,51.932,51.978,51.932,51.978,11200000.0
2008-11-26 05:21:00,51.989,51.99,51.97,51.978,17600000.0
2008-11-26 05:22:00,51.98,51.983,51.973,51.976,15400000.0
2008-11-26 05:23:00,51.981,51.995,51.981,51.988,12800000.0
2008-11-26 05:24:00,52.022,52.047,52.022,52.047,12800000.0
2008-11-26 05:25:00,52.05,52.052,52.044,52.047,13200000.0
2008-11-26 05:26:00,52.04,52.04,52.028,52.03,12800000.0
2008-11-26 05:27:00,52.022,52.022,52.008,52.012,12800000.0
2008-11-26 05:28:00,52.026,52.026,52.012,52.012,11200000.0
2008-11-26 05:29:00,52.01,52.016,52.01,52.013,12800000.0
2008-11-26 05:30:00,52.019,52.03,52.011,52.03,14800000.0
2008-11-26 05:31:00,52.042,52.093,52.042,52.093,17600000.0
2008-11-26 05:32:00,52.095,52.095,52.055,52.055,9600000.0
2008-11-26 05:33:00,52.043,52.056,52.034,52.056,11200000.0
2008-11-26 05:34:00,52.064,52.066,52.054,52.066,17600000.0
2008-11-26 05:35:00,52.083,52.083,52.07,52.07,12800000.0
2008-11-26 05:36:00,52.067,52.071,52.063,52.066,12800000.0
2008-11-26 05:37:00,52.071,52.076,52.068,52.068,11200000.0
2008-11-26 05:38:00,52.068,52.076,52.062,52.069,12800000.0
2008-11-26 05:39:00,52.061,52.068,52.057,52.068,11200000.0
2008-11-26 05:40:00,52.071,52.074,52.067,52.067,14400000.0
2008-11-26 05:41:00,52.072,52.072,52.059,52.068,12600000.0
2008-11-26 05:42:00,52.076,52.085,52.074,52.075,11200000.0
2008-11-26 05:43:00,52.092,52.114,52.092,52.114,12800000.0
2008-11-26 05:44:00,52.111,52.119,52.11,52.118,12800000.0
2008-11-26 05:45:00,52.111,52.111,52.069,52.069,16000000.0
2008-11-26 05:46:00,52.08,52.124,52.08,52.124,16000000.0
2008-11-26 05:47:00,52.116,52.118,52.103,52.11,11200000.0
2008-11-26 05:48:00,52.109,52.116,52.108,52.114,14800000.0
2008-11-26 05:49:00,52.1,52.102,52.091,52.091,17000000.0
2008-11-26 05:50:00,52.06,52.063,52.047,52.047,11200000.0
2008-11-26 05:51:00,52.063,52.078,52.056,52.076,11200000.0
2008-11-26 05:52:00,52.077,52.086,52.07,52.086,12800000.0
2008-11-26 05:53:00,52.095,52.104,52.095,52.1,17600000.0
2008-11-26 05:54:00,52.1,52.1,52.081,52.081,12800000.0
2008-11-26 05:55:00,52.105,52.129,52.05,52.05,11200000.0
2008-11-26 05:56:00,52.11,52.112,52.098,52.104,11200000.0
2008-11-26 05:57:00,52.1,52.1,52.055,52.055,12800000.0
2008-11-26 05:58:00,52.047,52.049,52.035,52.049,12800000.0
2008-11-26 05:59:00,52.042,52.042,52.004,52.004,13200000.0
2008-11-26 06:00:00,51.971,51.987,51.971,51.979,13800000.0
2008-11-26 06:01:00,51.991,52.006,51.991,52.005,16000000.0
2008-11-26 06:02:00,52.01,52.019,52.01,52.015,12800000.0
2008-11-26 06:03:00,52.021,52.021,52.013,52.013,12800000.0
2008-11-26 06:04:00,52.008,52.016,52.007,52.007,11600000.0
2008-11-26 06:05:00,52.002,52.011,51.998,52.008,14800000.0
2008-11-26 06:06:00,52.011,52.016,52.008,52.008,17600000.0
2008-11-26 06:07:00,52.014,52.014,52.003,52.014,12200000.0
2008-11-26 06:08:00,52.008,52.018,51.924,52.016,11600000.0
2008-11-26 06:09:00,52.005,52.005,51.991,51.999,11200000.0
2008-11-26 06:10:00,52.023,52.037,52.02,52.037,14400000.0
2008-11-26 06:11:00,52.048,52.066,52.045,52.066,17600000.0
2008-11-26 06:12:00,52.056,52.062,52.052,52.06,12800000.0
2008-11-26 06:13:00,52.06,52.066,52.047,52.063,9600000.0
2008-11-26 06:14:00,52.056,52.083,52.056,52.083,14400000.0
2008-11-26 06:15:00,52.085,52.108,52.08,52.083,17600000.0
2008-11-26 06:16:00,52.102,52.107,52.097,52.106,17000000.0
2008-11-26 06:17:00,52.113,52.113,52.097,52.107,16000000.0
2008-11-26 06:18:00,52.109,52.116,52.108,52.116,14400000.0
2008-11-26 06:19:00,52.117,52.117,52.106,52.116,16000000.0
2008-11-26 06:20:00,52.123,52.139,52.12,52.139,12800000.0
2008-11-26 06:21:00,52.146,52.152,52.145,52.146,12800000.0
2008-11-26 06:22:00,52.147,52.165,52.147,52.165,12800000.0
2008-11-26 06:23:00,52.174,52.178,52.169,52.173,17600000.0
2008-11-26 06:24:00,52.177,52.201,52.177,52.189,11200000.0
2008-11-26 06:25:00,52.197,52.2,52.155,52.155,10600000.0
2008-11-26 06:26:00,52.134,52.152,52.134,52.149,11200000.0
2008-11-26 06:27:00,52.161,52.164,52.153,52.16,10600000.0
2008-11-26 06:28:00,52.168,52.178,52.168,52.172,11200000.0
2008-11-26 06:29:00,52.155,52.162,52.152,52.162,12800000.0
2008-11-26 06:30:00,52.164,52.184,52.164,52.166,12800000.0
2008-11-26 06:31:00,52.183,52.189,52.18,52.181,12800000.0
2008-11-26 06:32:00,52.179,52.179,52.162,52.168,11200000.0
2008-11-26 06:33:00,52.172,52.178,52.165,52.178,17600000.0
2008-11-26 06:34:00,52.185,52.193,52.184,52.193,11200000.0
2008-11-26 06:35:00,52.185,52.187,52.175,52.187,12800000.0
2008-11-26 06:36:00,52.192,52.198,52.189,52.193,8000000.0
2008-11-26 06:37:00,52.197,52.197,52.178,52.178,12800000.0
2008-11-26 06:38:00,52.179,52.192,52.179,52.192,9600000.0
2008-11-26 06:39:00,52.19,52.19,52.174,52.174,12800000.0
2008-11-26 06:40:00,52.187,52.195,52.187,52.191,12800000.0
2008-11-26 06:41:00,52.185,52.185,52.121,52.15,12800000.0
2008-11-26 06:42:00,52.17,52.18,52.165,52.18,12800000.0
2008-11-26 06:43:00,52.173,52.182,52.171,52.182,12800000.0
2008-11-26 06:44:00,52.181,52.194,52.174,52.193,17600000.0
2008-11-26 06:45:00,52.183,52.194,52.183,52.188,17600000.0
2008-11-26 06:46:00,52.187,52.189,52.172,52.172,11200000.0
2008-11-26 06:47:00,52.175,52.175,52.165,52.166,12800000.0
2008-11-26 06:48:00,52.159,52.171,52.155,52.171,12200000.0
2008-11-26 06:49:00,52.176,52.184,52.162,52.179,12800000.0
2008-11-26 06:50:00,52.175,52.179,52.174,52.177,12800000.0
2008-11-26 06:51:00,52.18,52.186,52.18,52.185,12800000.0
2008-11-26 06:52:00,52.176,52.176,52.156,52.16,12800000.0
2008-11-26 06:53:00,52.16,52.161,52.137,52.161,17600000.0
2008-11-26 06:54:00,52.157,52.168,52.153,52.168,14400000.0
2008-11-26 06:55:00,52.172,52.174,52.163,52.171,11200000.0
2008-11-26 06:56:00,52.161,52.178,52.161,52.173,12800000.0
2008-11-26 06:57:00,52.16,52.178,52.147,52.174,11200000.0
2008-11-26 06:58:00,52.174,52.181,52.17,52.17,17600000.0
2008-11-26 06:59:00,52.17,52.186,52.166,52.186,12800000.0
2008-11-26 07:00:00,52.181,52.181,52.08,52.168,14400000.0
2008-11-26 07:01:00,52.206,52.215,52.2,52.213,17600000.0
2008-11-26 07:02:00,52.205,52.213,52.203,52.203,11200000.0
2008-11-26 07:03:00,52.217,52.217,52.199,52.208,12800000.0
2008-11-26 07:04:00,52.203,52.208,52.201,52.203,12800000.0
2008-11-26 07:05:00,52.202,52.202,52.169,52.176,11200000.0
2008-11-26 07:06:00,52.158,52.159,52.153,52.153,12800000.0
2008-11-26 07:07:00,52.156,52.165,52.156,52.165,11200000.0
2008-11-26 07:08:00,52.162,52.163,52.156,52.162,11200000.0
2008-11-26 07:09:00,52.156,52.159,52.153,52.154,12800000.0
2008-11-26 07:10:00,52.149,52.153,52.144,52.153,11200000.0
2008-11-26 07:11:00,52.155,52.155,52.134,52.146,12800000.0
2008-11-26 07:12:00,52.15,52.154,52.142,52.148,11200000.0
2008-11-26 07:13:00,52.142,52.142,52.13,52.13,12800000.0
2008-11-26 07:14:00,52.104,52.104,52.08,52.082,11200000.0
2008-11-26 07:15:00,52.085,52.091,52.085,52.087,11200000.0
2008-11-26 07:16:00,52.081,52.086,52.074,52.085,17600000.0
2008-11-26 07:17:00,52.08,52.08,52.06,52.062,12200000.0
2008-11-26 07:18:00,52.054,52.062,52.054,52.062,14400000.0
2008-11-26 07:19:00,52.038,52.038,52.024,52.034,12800000.0
2008-11-26 07:20:00,52.042,52.05,52.033,52.05,16000000.0
2008-11-26 07:21:00,52.051,52.058,52.051,52.053,12800000.0
2008-11-26 07:22:00,52.056,52.069,52.056,52.066,17600000.0
2008-11-26 07:23:00,52.072,52.077,52.071,52.077,11200000.0
2008-11-26 07:24:00,52.079,52.079,52.051,52.051,16000000.0
2008-11-26 07:25:00,52.057,52.064,52.05,52.063,16000000.0
2008-11-26 07:26:00,52.059,52.087,52.059,52.086,16000000.0
2008-11-26 07:27:00,52.077,52.077,52.069,52.069,8000000.0
2008-11-26 07:28:00,52.067,52.106,52.067,52.106,14400000.0
2008-11-26 07:29:00,52.113,52.113,52.076,52.076,14400000.0
2008-11-26 07:30:00,52.066,52.076,52.06,52.071,12800000.0
2008-11-26 07:31:00,52.078,52.083,52.075,52.075,18000000.0
2008-11-26 07:32:00,52.069,52.069,52.035,52.035,12800000.0
2008-11-26 07:33:00,52.041,52.044,52.037,52.037,11200000.0
2008-11-26 07:34:00,52.049,52.051,52.045,52.047,12800000.0
2008-11-26 07:35:00,52.046,52.05,52.038,52.044,16000000.0
2008-11-26 07:36:00,52.046,52.054,52.042,52.043,16000000.0
2008-11-26 07:37:00,52.049,52.05,52.044,52.047,11200000.0
2008-11-26 07:38:00,52.056,52.07,52.056,52.07,11200000.0
2008-11-26 07:39:00,52.066,52.066,52.058,52.058,11200000.0
2008-11-26 07:40:00,52.058,52.065,52.058,52.061,11200000.0
2008-11-26 07:41:00,52.074,52.085,52.074,52.079,13200000.0
2008-11-26 07:42:00,52.086,52.118,52.086,52.118,12800000.0
2008-11-26 07:43:00,52.116,52.116,52.092,52.107,12800000.0
2008-11-26 07:44:00,52.105,52.108,52.1,52.108,11600000.0
2008-11-26 07:45:00,52.087,52.097,52.078,52.085,11200000.0
2008-11-26 07:46:00,52.108,52.114,52.106,52.108,11200000.0
2008-11-26 07:47:00,52.093,52.102,52.086,52.092,14400000.0
2008-11-26 07:48:00,52.099,52.107,52.096,52.102,14400000.0
2008-11-26 07:49:00,52.104,52.116,52.103,52.107,17600000.0
2008-11-26 07:50:00,52.122,52.122,52.107,52.117,16000000.0
2008-11-26 07:51:00,52.118,52.128,52.114,52.121,12800000.0
2008-11-26 07:52:00,52.12,52.12,52.109,52.114,16000000.0
2008-11-26 07:53:00,52.081,52.081,52.014,52.067,12200000.0
2008-11-26 07:54:00,52.102,52.102,52.072,52.072,12800000.0
2008-11-26 07:55:00,52.041,52.044,52.026,52.042,12800000.0
2008-11-26 07:56:00,52.017,52.017,52.004,52.004,16000000.0
2008-11-26 07:57:00,52.013,52.057,52.013,52.057,11200000.0
2008-11-26 07:58:00,52.06,52.11,52.06,52.11,11200000.0
2008-11-26 07:59:00,52.116,52.157,52.116,52.153,12800000.0
2008-11-26 08:00:00,52.122,52.122,52.101,52.103,14400000.0
2008-11-26 08:01:00,52.1,52.105,52.095,52.102,14400000.0
2008-11-26 08:02:00,52.11,52.131,52.108,52.128,12800000.0
2008-11-26 08:03:00,52.124,52.124,52.11,52.111,11200000.0
2008-11-26 08:04:00,52.113,52.113,52.099,52.106,11200000.0
2008-11-26 08:05:00,52.104,52.104,52.058,52.058,14400000.0
2008-11-26 08:06:00,52.053,52.058,52.045,52.051,17600000.0
2008-11-26 08:07:00,52.053,52.053,52.044,52.051,11200000.0
2008-11-26 08:08:00,52.013,52.013,51.922,51.922,12800000.0
2008-11-26 08:09:00,51.948,51.964,51.934,51.934,12800000.0
2008-11-26 08:10:00,51.909,51.959,51.909,51.959,12800000.0
2008-11-26 08:11:00,51.961,51.961,51.935,51.94,11600000.0
2008-11-26 08:12:00,51.936,51.949,51.936,51.939,15400000.0
2008-11-26 08:13:00,51.936,51.941,51.893,51.941,11200000.0
2008-11-26 08:14:00,51.937,51.937,51.916,51.917,11200000.0
2008-11-26 08:15:00,51.918,51.918,51.889,51.894,16000000.0
2008-11-26 08:16:00,51.9,51.909,51.897,51.906,11200000.0
2008-11-26 08:17:00,51.913,51.919,51.904,51.904,12800000.0
2008-11-26 08:18:00,51.883,51.883,51.874,51.877,12800000.0
2008-11-26 08:19:00,51.878,51.891,51.874,51.881,14400000.0
2008-11-26 08:20:00,51.881,51.881,51.873,51.881,11200000.0
2008-11-26 08:21:00,51.887,51.89,51.876,51.88,9600000.0
2008-11-26 08:22:00,51.886,51.895,51.883,51.883,11200000.0
2008-11-26 08:23:00,51.91,51.916,51.908,51.908,11200000.0
2008-11-26 08:24:00,51.896,51.91,51.896,51.908,17600000.0
2008-11-26 08:25:00,51.915,51.925,51.915,51.916,12800000.0
2008-11-26 08:26:00,51.912,51.946,51.912,51.946,12800000.0
2008-11-26 08:27:00,51.933,51.935,51.913,51.913,12800000.0
2008-11-26 08:28:00,51.933,51.943,51.932,51.939,17600000.0
2008-11-26 08:29:00,51.935,51.936,51.904,51.904,14400000.0
2008-11-26 08:30:00,51.916,51.94,51.916,51.934,11200000.0
2008-11-26 08:31:00,51.934,51.959,51.934,51.959,12800000.0
2008-11-26 08:32:00,51.945,51.966,51.945,51.965,11200000.0
2008-11-26 08:33:00,51.966,51.99,51.966,51.988,11200000.0
2008-11-26 08:34:00,52.007,52.022,52.007,52.017,17600000.0
2008-11-26 08:35:00,52.032,52.032,52.016,52.02,17600000.0
2008-11-26 08:36:00,52.034,52.072,52.03,52.072,17600000.0
2008-11-26 08:37:00,52.072,52.072,52.054,52.063,11200000.0
2008-11-26 08:38:00,52.043,52.043,51.991,51.992,16000000.0
2008-11-26 08:39:00,51.967,51.972,51.954,51.954,16000000.0
2008-11-26 08:40:00,51.943,51.955,51.94,51.945,16000000.0
2008-11-26 08:41:00,51.937,51.942,51.931,51.937,17600000.0
2008-11-26 08:42:00,51.933,51.933,51.917,51.924,12800000.0
2008-11-26 08:43:00,51.922,51.93,51.918,51.923,12800000.0
2008-11-26 08:44:00,51.924,51.927,51.919,51.924,12800000.0
2008-11-26 08:45:00,51.927,51.941,51.927,51.933,16000000.0
2008-11-26 08:46:00,51.934,51.934,51.927,51.929,11600000.0
2008-11-26 08:47:00,51.932,51.938,51.921,51.938,11200000.0
2008-11-26 08:48:00,51.946,51.957,51.946,51.953,12800000.0
2008-11-26 08:49:00,51.949,51.949,51.931,51.931,17600000.0
2008-11-26 08:50:00,51.916,51.918,51.903,51.913,12800000.0
2008-11-26 08:51:00,51.919,51.925,51.913,51.921,17600000.0
2008-11-26 08:52:00,51.905,51.905,51.873,51.879,11200000.0
2008-11-26 08:53:00,51.889,51.895,51.873,51.873,16000000.0
2008-11-26 08:54:00,51.877,51.918,51.877,51.905,14400000.0
2008-11-26 08:55:00,51.905,51.907,51.891,51.891,16000000.0
2008-11-26 08:56:00,51.902,51.909,51.896,51.899,12200000.0
2008-11-26 08:57:00,51.892,51.902,51.892,51.9,11200000.0
2008-11-26 08:58:00,51.9,51.916,51.9,51.911,12800000.0
2008-11-26 08:59:00,51.922,51.926,51.912,51.926,12800000.0
2008-11-26 09:00:00,51.933,51.955,51.933,51.954,17600000.0
2008-11-26 09:01:00,51.969,51.978,51.968,51.977,11200000.0
2008-11-26 09:02:00,51.979,51.979,51.959,51.959,11200000.0
2008-11-26 09:03:00,51.959,51.966,51.944,51.966,15400000.0
2008-11-26 09:04:00,51.981,51.986,51.977,51.979,11200000.0
2008-11-26 09:05:00,51.955,51.955,51.931,51.931,11200000.0
2008-11-26 09:06:00,51.929,51.93,51.915,51.923,12800000.0
2008-11-26 09:07:00,51.911,51.911,51.901,51.901,12800000.0
2008-11-26 09:08:00,51.861,51.885,51.861,51.861,12200000.0
2008-11-26 09:09:00,51.837,51.837,51.796,51.796,17600000.0
2008-11-26 09:10:00,51.797,51.797,51.768,51.768,12800000.0
2008-11-26 09:11:00,51.76,51.824,51.76,51.824,12800000.0
2008-11-26 09:12:00,51.817,51.817,51.729,51.729,12800000.0
2008-11-26 09:13:00,51.736,51.749,51.736,51.741,11200000.0
2008-11-26 09:14:00,51.761,51.779,51.761,51.779,11200000.0
2008-11-26 09:15:00,51.79,51.804,51.79,51.804,11200000.0
2008-11-26 09:16:00,51.807,51.807,51.766,51.788,12800000.0
2008-11-26 09:17:00,51.791,51.798,51.784,51.798,11200000.0
2008-11-26 09:18:00,51.801,51.814,51.801,51.814,14400000.0
2008-11-26 09:19:00,51.82,51.826,51.808,51.815,12800000.0
2008-11-26 09:20:00,51.804,51.817,51.798,51.817,16000000.0
2008-11-26 09:21:00,51.822,51.855,51.822,51.855,11200000.0
2008-11-26 09:22:00,51.866,51.866,51.852,51.852,18000000.0
2008-11-26 09:23:00,51.852,51.862,51.849,51.856,12800000.0
2008-11-26 09:24:00,51.819,51.844,51.816,51.844,12800000.0
2008-11-26 09:25:00,51.866,51.869,51.86,51.862,12800000.0
2008-11-26 09:26:00,51.864,51.877,51.857,51.877,11200000.0
2008-11-26 09:27:00,51.879,51.907,51.879,51.907,10600000.0
2008-11-26 09:28:00,51.901,51.918,51.901,51.91,12800000.0
2008-11-26 09:29:00,51.919,51.952,51.919,51.946,11200000.0
2008-11-26 09:30:00,51.936,51.936,51.849,51.849,12800000.0
2008-11-26 09:31:00,51.849,51.85,51.846,51.847,12800000.0
2008-11-26 09:32:00,51.842,51.856,51.834,51.834,14400000.0
2008-11-26 09:33:00,51.856,51.919,51.856,51.919,12800000.0
2008-11-26 09:34:00,51.921,51.927,51.921,51.925,11200000.0
2008-11-26 09:35:00,51.894,51.894,51.87,51.885,12800000.0
2008-11-26 09:36:00,51.9,51.909,51.883,51.902,16000000.0
2008-11-26 09:37:00,51.928,51.928,51.863,51.904,16000000.0
2008-11-26 09:38:00,51.883,51.883,51.866,51.871,11200000.0
2008-11-26 09:39:00,51.881,51.904,51.881,51.904,12800000.0
2008-11-26 09:40:00,51.896,51.896,51.883,51.883,16000000.0
2008-11-26 09:41:00,51.891,51.894,51.882,51.882,11200000.0
2008-11-26 09:42:00,51.887,51.921,51.887,51.921,11200000.0
2008-11-26 09:43:00,51.934,51.948,51.921,51.921,12800000.0
2008-11-26 09:44:00,51.912,51.924,51.912,51.916,8000000.0
2008-11-26 09:45:00,51.924,51.928,51.912,51.912,12800000.0
2008-11-26 09:46:00,51.908,51.92,51.903,51.903,11200000.0
2008-11-26 09:47:00,51.921,51.921,51.911,51.913,12200000.0
2008-11-26 09:48:00,51.918,51.938,51.918,51.937,11200000.0
2008-11-26 09:49:00,51.956,51.965,51.95,51.965,12800000.0
2008-11-26 09:50:00,51.961,51.961,51.948,51.954,16000000.0
2008-11-26 09:51:00,51.946,51.946,51.925,51.935,16000000.0
2008-11-26 09:52:00,51.932,51.932,51.914,51.916,11200000.0
2008-11-26 09:53:00,51.904,51.92,51.896,51.896,12800000.0
2008-11-26 09:54:00,51.884,51.884,51.874,51.88,17600000.0
2008-11-26 09:55:00,51.886,51.886,51.878,51.878,11200000.0
2008-11-26 09:56:00,51.877,51.885,51.874,51.885,12800000.0
2008-11-26 09:57:00,51.898,51.904,51.893,51.895,17600000.0
2008-11-26 09:58:00,51.891,51.891,51.786,51.854,17600000.0
2008-11-26 09:59:00,51.827,51.848,51.827,51.848,17600000.0
2008-11-26 10:00:00,51.846,51.846,51.825,51.835,11200000.0
2008-11-26 10:01:00,51.833,51.833,51.802,51.813,12800000.0
2008-11-26 10:02:00,51.801,51.804,51.791,51.804,16000000.0
2008-11-26 10:03:00,51.805,51.823,51.805,51.811,11200000.0
2008-11-26 10:04:00,51.85,51.854,51.846,51.851,12800000.0
2008-11-26 10:05:00,51.846,51.868,51.846,51.86,8000000.0
2008-11-26 10:06:00,51.894,52.023,51.894,52.023,17600000.0
2008-11-26 10:07:00,52.037,52.037,51.978,51.988,12800000.0
2008-11-26 10:08:00,51.984,51.991,51.98,51.991,11200000.0
2008-11-26 10:09:00,51.998,52.017,51.986,51.986,12800000.0
2008-11-26 10:10:00,51.983,51.992,51.944,51.944,11200000.0
2008-11-26 10:11:00,51.944,51.957,51.936,51.957,11200000.0
2008-11-26 10:12:00,51.992,51.998,51.984,51.986,12800000.0
2008-11-26 10:13:00,51.98,51.986,51.938,51.938,12800000.0
2008-11-26 10:14:00,51.921,51.955,51.917,51.955,10600000.0
2008-11-26 10:15:00,51.961,51.974,51.961,51.966,12800000.0
2008-11-26 10:16:00,51.963,51.963,51.958,51.958,12800000.0
2008-11-26 10:17:00,51.949,51.949,51.933,51.933,11200000.0
2008-11-26 10:18:00,51.914,51.914,51.892,51.9,11200000.0
2008-11-26 10:19:00,51.884,51.884,51.841,51.841,11200000.0
2008-11-26 10:20:00,51.844,51.85,51.838,51.838,17600000.0
2008-11-26 10:21:00,51.862,51.895,51.86,51.895,8000000.0
2008-11-26 10:22:00,51.898,51.954,51.898,51.954,11200000.0
2008-11-26 10:23:00,51.964,51.964,51.944,51.952,11600000.0
2008-11-26 10:24:00,51.988,52.084,51.988,52.084,12800000.0
2008-11-26 10:25:00,52.087,52.087,52.067,52.071,11200000.0
2008-11-26 10:26:00,52.015,52.024,52.01,52.023,12800000.0
2008-11-26 10:27:00,52.002,52.002,51.985,51.986,11200000.0
2008-11-26 10:28:00,51.98,51.981,51.971,51.974,12800000.0
2008-11-26 10:29:00,51.986,51.994,51.979,51.979,11200000.0
2008-11-26 10:30:00,51.955,51.983,51.955,51.971,12800000.0
2008-11-26 10:31:00,51.983,51.992,51.977,51.979,12800000.0
2008-11-26 10:32:00,51.971,51.975,51.966,51.974,17600000.0
2008-11-26 10:33:00,51.984,51.996,51.984,51.995,11200000.0
2008-11-26 10:34:00,51.994,51.994,51.973,51.973,11200000.0
2008-11-26 10:35:00,51.977,51.977,51.953,51.953,11200000.0
2008-11-26 10:36:00,51.957,51.972,51.953,51.972,11200000.0
2008-11-26 10:37:00,51.982,52.008,51.898,52.001,11200000.0
2008-11-26 10:38:00,52.003,52.007,51.992,52.003,12800000.0
2008-11-26 10:39:00,51.992,51.992,51.964,51.969,11200000.0
2008-11-26 10:40:00,51.965,51.975,51.961,51.975,15400000.0
2008-11-26 10:41:00,51.97,51.983,51.97,51.979,12800000.0
2008-11-26 10:42:00,51.983,51.983,51.968,51.978,11200000.0
2008-11-26 10:43:00,51.972,51.981,51.968,51.973,11200000.0
2008-11-26 10:44:00,51.975,52.092,51.971,52.092,12800000.0
2008-11-26 10:45:00,52.119,52.122,52.109,52.118,12800000.0
2008-11-26 10:46:00,52.114,52.156,52.109,52.156,12200000.0
2008-11-26 10:47:00,52.222,52.341,52.222,52.339,12800000.0
2008-11-26 10:48:00,52.374,52.374,52.296,52.296,12800000.0
2008-11-26 10:49:00,52.245,52.253,52.245,52.251,11200000.0
2008-11-26 10:50:00,52.254,52.26,52.245,52.245,16000000.0
2008-11-26 10:51:00,52.25,52.281,52.25,52.281,17000000.0
2008-11-26 10:52:00,52.29,52.292,52.284,52.289,11200000.0
2008-11-26 10:53:00,52.295,52.309,52.29,52.295,11200000.0
2008-11-26 10:54:00,52.305,52.324,52.301,52.301,18000000.0
2008-11-26 10:55:00,52.289,52.295,52.274,52.279,11200000.0
2008-11-26 10:56:00,52.251,52.251,52.2,52.215,11200000.0
2008-11-26 10:57:00,52.253,52.295,52.253,52.295,16000000.0
2008-11-26 10:58:00,52.344,52.353,52.254,52.339,12800000.0
2008-11-26 10:59:00,52.326,52.352,52.326,52.35,11200000.0
2008-11-26 11:00:00,52.381,52.408,52.381,52.394,12800000.0
2008-11-26 11:01:00,52.376,52.398,52.361,52.398,12800000.0
2008-11-26 11:02:00,52.396,52.42,52.396,52.419,16000000.0
2008-11-26 11:03:00,52.407,52.418,52.396,52.415,12800000.0
2008-11-26 11:04:00,52.414,52.414,52.403,52.409,14400000.0
2008-11-26 11:05:00,52.394,52.394,52.351,52.351,9600000.0
2008-11-26 11:06:00,52.33,52.348,52.272,52.272,17600000.0
2008-11-26 11:07:00,52.24,52.24,52.209,52.221,17600000.0
2008-11-26 11:08:00,52.196,52.259,52.196,52.259,11200000.0
2008-11-26 11:09:00,52.295,52.305,52.286,52.305,17600000.0
2008-11-26 11:10:00,52.329,52.387,52.329,52.387,13200000.0
2008-11-26 11:11:00,52.375,52.38,52.364,52.375,11200000.0
2008-11-26 11:12:00,52.356,52.362,52.342,52.35,17600000.0
2008-11-26 11:13:00,52.33,52.33,52.294,52.303,14400000.0
2008-11-26 11:14:00,52.339,52.362,52.339,52.361,11200000.0
2008-11-26 11:15:00,52.364,52.367,52.331,52.34,11200000.0
2008-11-26 11:16:00,52.323,52.339,52.321,52.339,12800000.0
2008-11-26 11:17:00,52.337,52.341,52.33,52.333,11200000.0
2008-11-26 11:18:00,52.32,52.32,52.308,52.317,12800000.0
2008-11-26 11:19:00,52.267,52.303,52.266,52.281,17600000.0
2008-11-26 11:20:00,52.32,52.32,52.31,52.31,12800000.0
2008-11-26 11:21:00,52.305,52.305,52.278,52.278,14400000.0
2008-11-26 11:22:00,52.271,52.299,52.27,52.299,12800000.0
2008-11-26 11:23:00,52.308,52.308,52.29,52.299,11200000.0
2008-11-26 11:24:00,52.308,52.316,52.302,52.316,12800000.0
2008-11-26 11:25:00,52.322,52.324,52.295,52.324,17600000.0
2008-11-26 11:26:00,52.317,52.335,52.311,52.315,14400000.0
2008-11-26 11:27:00,52.303,52.306,52.292,52.293,8000000.0
2008-11-26 11:28:00,52.292,52.303,52.292,52.3,14400000.0
2008-11-26 11:29:00,52.293,52.307,52.293,52.298,14400000.0
2008-11-26 11:30:00,52.311,52.322,52.307,52.322,14400000.0
2008-11-26 11:31:00,52.331,52.339,52.328,52.331,11200000.0
2008-11-26 11:32:00,52.336,52.369,52.323,52.369,18000000.0
2008-11-26 11:33:00,52.377,52.377,52.347,52.347,12800000.0
2008-11-26 11:34:00,52.355,52.407,52.355,52.404,12800000.0
2008-11-26 11:35:00,52.408,52.42,52.408,52.42,11200000.0
2008-11-26 11:36:00,52.426,52.426,52.413,52.418,12800000.0
2008-11-26 11:37:00,52.415,52.415,52.398,52.398,11200000.0
2008-11-26 11:38:00,52.404,52.419,52.404,52.419,11200000.0
2008-11-26 11:39:00,52.422,52.422,52.397,52.397,11200000.0
2008-11-26 11:40:00,52.38,52.386,52.364,52.368,11200000.0
2008-11-26 11:41:00,52.367,52.38,52.364,52.38,9600000.0
2008-11-26 11:42:00,52.376,52.39,52.364,52.37,17600000.0
2008-11-26 11:43:00,52.305,52.305,52.263,52.292,11200000.0
2008-11-26 11:44:00,52.3,52.3,52.285,52.287,11200000.0
2008-11-26 11:45:00,52.286,52.302,52.286,52.302,14400000.0
2008-11-26 11:46:00,52.296,52.305,52.296,52.305,11200000.0
2008-11-26 11:47:00,52.304,52.321,52.29,52.321,17600000.0
2008-11-26 11:48:00,52.331,52.345,52.322,52.345,11200000.0
2008-11-26 11:49:00,52.334,52.334,52.307,52.307,12800000.0
2008-11-26 11:50:00,52.302,52.302,52.289,52.29,17600000.0
2008-11-26 11:51:00,52.288,52.301,52.288,52.299,11600000.0
2008-11-26 11:52:00,52.321,52.321,52.305,52.317,10600000.0
2008-11-26 11:53:00,52.315,52.319,52.302,52.318,16000000.0
2008-11-26 11:54:00,52.312,52.312,52.301,52.306,14400000.0
2008-11-26 11:55:00,52.28,52.28,52.192,52.249,11200000.0
2008-11-26 11:56:00,52.257,52.29,52.254,52.29,12800000.0
2008-11-26 11:57:00,52.3,52.3,52.255,52.255,17600000.0
2008-11-26 11:58:00,52.232,52.238,52.228,52.235,11200000.0
2008-11-26 11:59:00,52.234,52.24,52.232,52.233,11200000.0
2008-11-26 12:00:00,52.261,52.269,52.256,52.265,11200000.0
2008-11-26 12:01:00,52.254,52.254,52.209,52.209,11200000.0
2008-11-26 12:02:00,52.227,52.241,52.227,52.228,14400000.0
2008-11-26 12:03:00,52.15,52.15,52.104,52.122,11200000.0
2008-11-26 12:04:00,52.143,52.194,52.143,52.166,17600000.0
2008-11-26 12:05:00,52.175,52.18,52.168,52.18,17600000.0
2008-11-26 12:06:00,52.201,52.222,52.201,52.215,12800000.0
2008-11-26 12:07:00,52.197,52.198,52.184,52.195,11200000.0
2008-11-26 12:08:00,52.17,52.171,52.161,52.17,10600000.0
2008-11-26 12:09:00,52.144,52.144,52.097,52.097,14400000.0
2008-11-26 12:10:00,52.081,52.087,52.074,52.074,11200000.0
2008-11-26 12:11:00,52.092,52.093,52.083,52.083,12200000.0
2008-11-26 12:12:00,52.084,52.091,52.084,52.091,11200000.0
2008-11-26 12:13:00,52.087,52.121,52.087,52.121,11200000.0
2008-11-26 12:14:00,52.154,52.155,52.148,52.15,12800000.0
2008-11-26 12:15:00,52.152,52.157,52.15,52.156,12800000.0
2008-11-26 12:16:00,52.104,52.165,52.104,52.165,12800000.0
2008-11-26 12:17:00,52.184,52.197,52.132,52.188,17600000.0
2008-11-26 12:18:00,52.216,52.261,52.216,52.23,16000000.0
2008-11-26 12:19:00,52.224,52.224,52.185,52.191,12200000.0
2008-11-26 12:20:00,52.191,52.193,52.186,52.192,14400000.0
2008-11-26 12:21:00,52.198,52.213,52.19,52.205,16000000.0
2008-11-26 12:22:00,52.212,52.215,52.202,52.21,16000000.0
2008-11-26 12:23:00,52.225,52.255,52.225,52.255,14800000.0
2008-11-26 12:24:00,52.24,52.351,52.24,52.351,12800000.0
2008-11-26 12:25:00,52.342,52.342,52.272,52.272,11600000.0
2008-11-26 12:26:00,52.261,52.266,52.254,52.254,11200000.0
2008-11-26 12:27:00,52.242,52.259,52.242,52.243,11200000.0
2008-11-26 12:28:00,52.243,52.254,52.237,52.253,12800000.0
2008-11-26 12:29:00,52.246,52.253,52.243,52.245,17600000.0
2008-11-26 12:30:00,52.264,52.268,52.254,52.266,17600000.0
2008-11-26 12:31:00,52.264,52.278,52.261,52.268,12800000.0
2008-11-26 12:32:00,52.285,52.306,52.285,52.306,12800000.0
2008-11-26 12:33:00,52.319,52.319,52.297,52.301,14400000.0
2008-11-26 12:34:00,52.304,52.309,52.288,52.288,12800000.0
2008-11-26 12:35:00,52.29,52.297,52.288,52.288,11200000.0
2008-11-26 12:36:00,52.29,52.306,52.29,52.306,11200000.0
2008-11-26 12:37:00,52.31,52.331,52.31,52.331,11200000.0
2008-11-26 12:38:00,52.347,52.347,52.25,52.332,17600000.0
2008-11-26 12:39:00,52.317,52.326,52.315,52.322,16000000.0
2008-11-26 12:40:00,52.308,52.31,52.29,52.304,16000000.0
2008-11-26 12:41:00,52.301,52.302,52.287,52.287,12800000.0
2008-11-26 12:42:00,52.262,52.274,52.256,52.274,14400000.0
2008-11-26 12:43:00,52.294,52.308,52.294,52.294,12200000.0
2008-11-26 12:44:00,52.3,52.308,52.28,52.294,17600000.0
2008-11-26 12:45:00,52.302,52.302,52.275,52.287,16000000.0
2008-11-26 12:46:00,52.287,52.287,52.268,52.268,12800000.0
2008-11-26 12:47:00,52.263,52.27,52.249,52.249,12800000.0
2008-11-26 12:48:00,52.266,52.27,52.259,52.27,11200000.0
2008-11-26 12:49:00,52.279,52.289,52.272,52.289,16000000.0
2008-11-26 12:50:00,52.256,52.256,52.237,52.237,14800000.0
2008-11-26 12:51:00,52.25,52.255,52.235,52.235,11600000.0
2008-11-26 12:52:00,52.247,52.25,52.241,52.245,11200000.0
2008-11-26 12:53:00,52.239,52.251,52.239,52.242,11600000.0
2008-11-26 12:54:00,52.246,52.247,52.228,52.228,12800000.0
2008-11-26 12:55:00,52.217,52.223,52.215,52.221,15400000.0
2008-11-26 12:56:00,52.237,52.24,52.232,52.235,11200000.0
2008-11-26 12:57:00,52.22,52.22,52.164,52.164,11200000.0
2008-11-26 12:58:00,52.166,52.167,52.152,52.165,17600000.0
2008-11-26 12:59:00,52.174,52.175,52.158,52.158,16000000.0
2008-11-26 13:00:00,52.168,52.184,52.165,52.178,12800000.0
2008-11-26 13:01:00,52.203,52.222,52.203,52.216,14400000.0
2008-11-26 13:02:00,52.215,52.215,52.207,52.213,12800000.0
2008-11-26 13:03:00,52.203,52.21,52.191,52.21,16800000.0
2008-11-26 13:04:00,52.218,52.218,52.206,52.21,11200000.0
2008-11-26 13:05:00,52.216,52.225,52.215,52.225,12800000.0
2008-11-26 13:06:00,52.234,52.243,52.232,52.243,11200000.0
2008-11-26 13:07:00,52.232,52.232,52.201,52.201,14400000.0
2008-11-26 13:08:00,52.206,52.222,52.206,52.208,17600000.0
2008-11-26 13:09:00,52.227,52.227,52.21,52.21,12800000.0
2008-11-26 13:10:00,52.184,52.217,52.184,52.217,16000000.0
2008-11-26 13:11:00,52.212,52.214,52.204,52.204,11200000.0
2008-11-26 13:12:00,52.21,52.253,52.21,52.253,12800000.0
2008-11-26 13:13:00,52.255,52.255,52.244,52.245,17600000.0
2008-11-26 13:14:00,52.253,52.253,52.228,52.228,12800000.0
2008-11-26 13:15:00,52.248,52.283,52.248,52.283,12800000.0
2008-11-26 13:16:00,52.276,52.285,52.272,52.281,17600000.0
2008-11-26 13:17:00,52.261,52.272,52.261,52.265,13200000.0
2008-11-26 13:18:00,52.249,52.253,52.232,52.253,11200000.0
2008-11-26 13:19:00,52.254,52.261,52.253,52.255,16000000.0
2008-11-26 13:20:00,52.249,52.259,52.245,52.254,17000000.0
2008-11-26 13:21:00,52.25,52.25,52.235,52.242,11200000.0
2008-11-26 13:22:00,52.206,52.21,52.201,52.207,12800000.0
2008-11-26 13:23:00,52.198,52.205,52.178,52.178,12800000.0
2008-11-26 13:24:00,52.178,52.199,52.178,52.185,11200000.0
2008-11-26 13:25:00,52.172,52.201,52.172,52.196,17600000.0
2008-11-26 13:26:00,52.203,52.214,52.203,52.211,17600000.0
2008-11-26 13:27:00,52.212,52.215,52.21,52.213,12800000.0
2008-11-26 13:28:00,52.208,52.208,52.106,52.168,16000000.0
2008-11-26 13:29:00,52.097,52.195,52.097,52.188,11200000.0
2008-11-26 13:30:00,52.193,52.193,52.186,52.187,12800000.0
2008-11-26 13:31:00,52.189,52.195,52.189,52.195,11200000.0
2008-11-26 13:32:00,52.197,52.2,52.195,52.195,11200000.0
2008-11-26 13:33:00,52.194,52.201,52.194,52.194,19200000.0
2008-11-26 13:34:00,52.185,52.191,52.185,52.191,12800000.0
2008-11-26 13:35:00,52.212,52.253,52.212,52.244,36800000.0
2008-11-26 13:36:00,52.247,52.247,52.229,52.229,17600000.0
2008-11-26 13:37:00,52.228,52.237,52.22,52.237,14400000.0
2008-11-26 13:38:00,52.25,52.251,52.235,52.24,34000000.0
2008-11-26 13:39:00,52.247,52.259,52.243,52.259,14400000.0
2008-11-26 13:40:00,52.248,52.276,52.248,52.276,40400000.0
2008-11-26 13:41:00,52.256,52.264,52.255,52.264,16000000.0
2008-11-26 13:42:00,52.265,52.277,52.265,52.271,11600000.0
2008-11-26 13:43:00,52.279,52.279,52.267,52.271,27200000.0
2008-11-26 13:44:00,52.267,52.274,52.261,52.273,33600000.0
2008-11-26 13:45:00,52.28,52.283,52.271,52.272,20800000.0
2008-11-26 13:46:00,52.277,52.283,52.268,52.268,24000000.0
2008-11-26 13:47:00,52.277,52.288,52.277,52.284,12800000.0
2008-11-26 13:48:00,52.287,52.292,52.28,52.28,12800000.0
2008-11-26 13:49:00,52.278,52.279,52.275,52.275,17600000.0
2008-11-26 13:50:00,52.274,52.277,52.261,52.275,11200000.0
2008-11-26 13:51:00,52.269,52.272,52.264,52.264,24000000.0
2008-11-26 13:52:00,52.269,52.279,52.269,52.269,12800000.0
2008-11-26 13:53:00,52.29,52.29,52.272,52.272,17600000.0
2008-11-26 13:54:00,52.283,52.312,52.283,52.309,26000000.0
2008-11-26 13:55:00,52.334,52.393,52.334,52.392,14400000.0
2008-11-26 13:56:00,52.385,52.385,52.376,52.378,14400000.0
2008-11-26 13:57:00,52.38,52.38,52.36,52.361,28800000.0
2008-11-26 13:58:00,52.371,52.381,52.371,52.38,14400000.0
2008-11-26 13:59:00,52.387,52.396,52.386,52.396,32000000.0
2008-11-26 14:00:00,52.41,52.414,52.405,52.406,48000000.0
2008-11-26 14:01:00,52.411,52.411,52.402,52.406,32000000.0
2008-11-26 14:02:00,52.407,52.411,52.407,52.408,14800000.0
2008-11-26 14:03:00,52.411,52.437,52.411,52.435,14400000.0
2008-11-26 14:04:00,52.428,52.428,52.42,52.42,11200000.0
2008-11-26 14:05:00,52.414,52.414,52.408,52.413,24000000.0
2008-11-26 14:06:00,52.41,52.41,52.354,52.354,36800000.0
2008-11-26 14:07:00,52.372,52.421,52.372,52.421,40800000.0
2008-11-26 14:08:00,52.411,52.425,52.411,52.423,16000000.0
2008-11-26 14:09:00,52.43,52.43,52.421,52.426,33000000.0
2008-11-26 14:10:00,52.414,52.414,52.375,52.375,33600000.0
2008-11-26 14:11:00,52.365,52.37,52.36,52.364,14400000.0
2008-11-26 14:12:00,52.357,52.363,52.35,52.35,27200000.0
2008-11-26 14:13:00,52.353,52.353,52.343,52.349,14400000.0
2008-11-26 14:14:00,52.35,52.35,52.344,52.35,12800000.0
2008-11-26 14:15:00,52.344,52.346,52.338,52.344,28800000.0
2008-11-26 14:16:00,52.344,52.348,52.335,52.335,25600000.0
2008-11-26 14:17:00,52.328,52.332,52.319,52.319,12800000.0
2008-11-26 14:18:00,52.339,52.35,52.339,52.35,16000000.0
2008-11-26 14:19:00,52.347,52.347,52.338,52.344,12800000.0
2008-11-26 14:20:00,52.345,52.348,52.338,52.338,25600000.0
2008-11-26 14:21:00,52.335,52.336,52.312,52.316,28800000.0
2008-11-26 14:22:00,52.354,52.367,52.351,52.365,24000000.0
2008-11-26 14:23:00,52.369,52.371,52.36,52.364,48400000.0
2008-11-26 14:24:00,52.352,52.352,52.335,52.335,12800000.0
2008-11-26 14:25:00,52.329,52.336,52.325,52.328,12800000.0
2008-11-26 14:26:00,52.322,52.322,52.315,52.315,12800000.0
2008-11-26 14:27:00,52.301,52.33,52.301,52.33,17600000.0
2008-11-26 14:28:00,52.338,52.352,52.338,52.342,11200000.0
2008-11-26 14:29:00,52.34,52.341,52.331,52.334,36800000.0
2008-11-26 14:30:00,52.326,52.33,52.321,52.325,22400000.0
2008-11-26 14:31:00,52.31,52.317,52.31,52.317,20800000.0
2008-11-26 14:32:00,52.323,52.334,52.323,52.334,40000000.0
2008-11-26 14:33:00,52.346,52.346,52.328,52.328,24000000.0
2008-11-26 14:34:00,52.323,52.324,52.315,52.315,33600000.0
2008-11-26 14:35:00,52.321,52.324,52.317,52.317,14400000.0
2008-11-26 14:36:00,52.319,52.319,52.274,52.298,12800000.0
2008-11-26 14:37:00,52.289,52.289,52.266,52.266,11200000.0
2008-11-26 14:38:00,52.261,52.265,52.233,52.233,56400000.0
2008-11-26 14:39:00,52.214,52.229,52.214,52.221,12800000.0
2008-11-26 14:40:00,52.208,52.224,52.199,52.221,14400000.0
2008-11-26 14:41:00,52.226,52.227,52.209,52.213,56000000.0
2008-11-26 14:42:00,52.214,52.222,52.207,52.216,12800000.0
2008-11-26 14:43:00,52.223,52.242,52.223,52.242,25000000.0
2008-11-26 14:44:00,52.239,52.244,52.238,52.242,11200000.0
2008-11-26 14:45:00,52.252,52.252,52.23,52.23,11200000.0
2008-11-26 14:46:00,52.222,52.224,52.217,52.217,11600000.0
2008-11-26 14:47:00,52.205,52.205,52.173,52.192,16000000.0
2008-11-26 14:48:00,52.199,52.199,52.176,52.176,18600000.0
2008-11-26 14:49:00,52.172,52.175,52.163,52.172,31400000.0
2008-11-26 14:50:00,52.174,52.185,52.174,52.179,28800000.0
2008-11-26 14:51:00,52.174,52.174,52.166,52.173,32000000.0
2008-11-26 14:52:00,52.178,52.178,52.172,52.172,12800000.0
2008-11-26 14:53:00,52.18,52.207,52.175,52.207,17600000.0
2008-11-26 14:54:00,52.215,52.226,52.206,52.223,12800000.0
2008-11-26 14:55:00,52.216,52.231,52.216,52.231,16000000.0
2008-11-26 14:56:00,52.209,52.261,52.209,52.261,12800000.0
2008-11-26 14:57:00,52.266,52.266,52.254,52.254,12800000.0
2008-11-26 14:58:00,52.284,52.304,52.281,52.294,17600000.0
2008-11-26 14:59:00,52.249,52.256,52.198,52.198,16000000.0
2008-11-26 15:00:00,52.178,52.182,52.15,52.15,14400000.0
2008-11-26 15:01:00,52.134,52.169,52.134,52.165,12800000.0
2008-11-26 15:02:00,52.174,52.174,52.153,52.172,27200000.0
2008-11-26 15:03:00,52.201,52.238,52.201,52.236,12800000.0
2008-11-26 15:04:00,52.217,52.222,52.203,52.206,24000000.0
2008-11-26 15:05:00,52.217,52.251,52.217,52.251,11200000.0
2008-11-26 15:06:00,52.277,52.297,52.277,52.294,11200000.0
2008-11-26 15:07:00,52.287,52.287,52.24,52.24,26000000.0
2008-11-26 15:08:00,52.203,52.21,52.191,52.21,22400000.0
2008-11-26 15:09:00,52.234,52.234,52.22,52.227,16400000.0
2008-11-26 15:10:00,52.238,52.24,52.22,52.22,40000000.0
2008-11-26 15:11:00,52.153,52.16,52.151,52.16,32000000.0
2008-11-26 15:12:00,52.162,52.175,52.162,52.175,30400000.0
2008-11-26 15:13:00,52.174,52.174,52.161,52.168,45200000.0
2008-11-26 15:14:00,52.163,52.169,52.157,52.164,35200000.0
2008-11-26 15:15:00,52.171,52.174,52.144,52.174,22400000.0
2008-11-26 15:16:00,52.177,52.19,52.172,52.172,37200000.0
2008-11-26 15:17:00,52.178,52.182,52.175,52.175,22400000.0
2008-11-26 15:18:00,52.182,52.182,52.15,52.15,21800000.0
2008-11-26 15:19:00,52.146,52.164,52.138,52.138,16000000.0
2008-11-26 15:20:00,52.098,52.101,52.091,52.093,24000000.0
2008-11-26 15:21:00,52.104,52.108,52.093,52.108,14400000.0
2008-11-26 15:22:00,52.122,52.192,52.122,52.192,14400000.0
2008-11-26 15:23:00,52.209,52.228,52.209,52.224,48400000.0
2008-11-26 15:24:00,52.223,52.223,52.207,52.207,25600000.0
2008-11-26 15:25:00,52.194,52.204,52.185,52.185,27200000.0
2008-11-26 15:26:00,52.156,52.156,52.118,52.151,39400000.0
2008-11-26 15:27:00,52.164,52.197,52.159,52.188,28800000.0
2008-11-26 15:28:00,52.17,52.18,52.165,52.172,70400000.0
2008-11-26 15:29:00,52.164,52.164,52.052,52.134,46400000.0
2008-11-26 15:30:00,52.014,52.099,51.962,51.962,115200000.0
2008-11-26 15:31:00,52.055,52.055,52.012,52.012,60800000.0
2008-11-26 15:32:00,52.02,52.097,52.02,52.089,30400000.0
2008-11-26 15:33:00,52.095,52.095,52.047,52.047,30600000.0
2008-11-26 15:34:00,52.03,52.043,52.03,52.038,22400000.0
2008-11-26 15:35:00,52.037,52.037,51.991,51.991,33600000.0
2008-11-26 15:36:00,52.0,52.022,51.99,52.022,32000000.0
2008-11-26 15:37:00,52.026,52.054,52.023,52.023,30400000.0
2008-11-26 15:38:00,52.022,52.047,52.015,52.047,59200000.0
2008-11-26 15:39:00,52.063,52.099,52.063,52.099,37200000.0
2008-11-26 15:40:00,52.126,52.26,52.126,52.26,35200000.0
2008-11-26 15:41:00,52.266,52.31,52.221,52.31,25600000.0
2008-11-26 15:42:00,52.326,52.326,52.221,52.221,43200000.0
2008-11-26 15:43:00,52.166,52.187,52.166,52.187,26600000.0
2008-11-26 15:44:00,52.203,52.231,52.203,52.231,27200000.0
2008-11-26 15:45:00,52.262,52.336,52.254,52.336,16000000.0
2008-11-26 15:46:00,52.343,52.365,52.343,52.365,14400000.0
2008-11-26 15:47:00,52.376,52.396,52.375,52.396,30800000.0
2008-11-26 15:48:00,52.411,52.421,52.399,52.399,27600000.0
2008-11-26 15:49:00,52.384,52.4,52.384,52.4,10600000.0
2008-11-26 15:50:00,52.38,52.389,52.365,52.376,25600000.0
2008-11-26 15:51:00,52.365,52.393,52.365,52.393,43200000.0
2008-11-26 15:52:00,52.397,52.397,52.371,52.371,20800000.0
2008-11-26 15:53:00,52.361,52.361,52.322,52.344,24000000.0
2008-11-26 15:54:00,52.336,52.336,52.299,52.299,28800000.0
2008-11-26 15:55:00,52.301,52.352,52.301,52.352,24000000.0
2008-11-26 15:56:00,52.349,52.353,52.344,52.353,50400000.0
2008-11-26 15:57:00,52.336,52.341,52.328,52.333,12800000.0
2008-11-26 15:58:00,52.333,52.355,52.333,52.352,19600000.0
2008-11-26 15:59:00,52.353,52.353,52.328,52.337,36800000.0
2008-11-26 16:00:00,52.342,52.356,52.342,52.345,51600000.0
2008-11-26 16:01:00,52.347,52.358,52.341,52.358,41600000.0
2008-11-26 16:02:00,52.379,52.397,52.379,52.394,22400000.0
2008-11-26 16:03:00,52.39,52.406,52.379,52.379,64400000.0
2008-11-26 16:04:00,52.38,52.38,52.366,52.366,44800000.0
2008-11-26 16:05:00,52.354,52.401,52.354,52.401,48000000.0
2008-11-26 16:06:00,52.395,52.395,52.368,52.376,35600000.0
2008-11-26 16:07:00,52.376,52.376,52.358,52.358,32000000.0
2008-11-26 16:08:00,52.35,52.354,52.346,52.347,44800000.0
2008-11-26 16:09:00,52.342,52.342,52.33,52.332,44200000.0
2008-11-26 16:10:00,52.343,52.344,52.336,52.342,41600000.0
2008-11-26 16:11:00,52.344,52.359,52.333,52.333,14400000.0
2008-11-26 16:12:00,52.326,52.334,52.326,52.332,56000000.0
2008-11-26 16:13:00,52.344,52.346,52.333,52.336,11200000.0
2008-11-26 16:14:00,52.33,52.33,52.28,52.28,49000000.0
2008-11-26 16:15:00,52.249,52.256,52.244,52.244,59600000.0
2008-11-26 16:16:00,52.242,52.252,52.226,52.226,17000000.0
2008-11-26 16:17:00,52.234,52.236,52.23,52.232,38800000.0
2008-11-26 16:18:00,52.221,52.228,52.219,52.227,38400000.0
2008-11-26 16:19:00,52.231,52.242,52.196,52.242,22800000.0
2008-11-26 16:20:00,52.26,52.271,52.26,52.269,11200000.0
2008-11-26 16:21:00,52.265,52.265,52.248,52.253,27200000.0
2008-11-26 16:22:00,52.247,52.247,52.23,52.232,41600000.0
2008-11-26 16:23:00,52.218,52.224,52.185,52.185,43600000.0
2008-11-26 16:24:00,52.172,52.181,52.169,52.171,17000000.0
2008-11-26 16:25:00,52.177,52.177,52.148,52.151,33000000.0
2008-11-26 16:26:00,52.153,52.16,52.152,52.16,17000000.0
2008-11-26 16:27:00,52.16,52.178,52.14,52.14,34600000.0
2008-11-26 16:28:00,52.129,52.157,52.129,52.157,27200000.0
2008-11-26 16:29:00,52.169,52.169,52.163,52.168,11200000.0
2008-11-26 16:30:00,52.158,52.158,52.144,52.153,43200000.0
2008-11-26 16:31:00,52.172,52.172,52.062,52.062,42000000.0
2008-11-26 16:32:00,52.059,52.059,51.979,51.979,12800000.0
2008-11-26 16:33:00,51.963,52.03,51.963,52.012,27200000.0
2008-11-26 16:34:00,52.018,52.031,52.01,52.01,35200000.0
2008-11-26 16:35:00,52.002,52.119,52.002,52.119,52200000.0
2008-11-26 16:36:00,52.144,52.156,52.123,52.141,51200000.0
2008-11-26 16:37:00,52.126,52.126,52.075,52.075,41600000.0
2008-11-26 16:38:00,52.073,52.081,52.072,52.073,40000000.0
2008-11-26 16:39:00,52.077,52.079,52.068,52.069,35200000.0
2008-11-26 16:40:00,52.054,52.054,52.03,52.03,56000000.0
2008-11-26 16:41:00,52.016,52.06,52.016,52.06,74000000.0
2008-11-26 16:42:00,52.063,52.063,52.04,52.04,54400000.0
2008-11-26 16:43:00,52.025,52.035,52.021,52.021,17600000.0
2008-11-26 16:44:00,51.986,51.991,51.934,51.934,11200000.0
2008-11-26 16:45:00,51.955,51.977,51.955,51.958,57600000.0
2008-11-26 16:46:00,51.978,51.994,51.978,51.988,12800000.0
2008-11-26 16:47:00,51.994,52.04,51.994,52.04,70200000.0
2008-11-26 16:48:00,52.096,52.154,52.096,52.154,52800000.0
2008-11-26 16:49:00,52.142,52.142,52.099,52.099,36800000.0
2008-11-26 16:50:00,52.106,52.128,52.106,52.115,75200000.0
2008-11-26 16:51:00,52.094,52.094,52.073,52.093,32000000.0
2008-11-26 16:52:00,52.112,52.203,52.112,52.203,46800000.0
2008-11-26 16:53:00,52.191,52.208,52.167,52.208,30400000.0
2008-11-26 16:54:00,52.196,52.196,52.169,52.191,11200000.0
2008-11-26 16:55:00,52.191,52.219,52.191,52.219,27600000.0
2008-11-26 16:56:00,52.211,52.211,52.172,52.172,36800000.0
2008-11-26 16:57:00,52.168,52.171,52.162,52.162,19600000.0
2008-11-26 16:58:00,52.14,52.143,52.133,52.133,12800000.0
2008-11-26 16:59:00,52.113,52.121,52.071,52.121,51200000.0
2008-11-26 17:00:00,52.125,52.13,52.103,52.103,49000000.0
2008-11-26 17:01:00,52.081,52.112,52.081,52.112,40400000.0
2008-11-26 17:02:00,52.115,52.118,52.107,52.116,33600000.0
2008-11-26 17:03:00,52.154,52.167,52.15,52.157,44800000.0
2008-11-26 17:04:00,52.145,52.149,52.13,52.149,41600000.0
2008-11-26 17:05:00,52.14,52.146,52.137,52.141,54400000.0
2008-11-26 17:06:00,52.14,52.14,52.112,52.13,59600000.0
2008-11-26 17:07:00,52.145,52.16,52.145,52.156,35600000.0
2008-11-26 17:08:00,52.144,52.144,52.119,52.141,68000000.0
2008-11-26 17:09:00,52.13,52.13,52.065,52.065,59600000.0
2008-11-26 17:10:00,52.097,52.097,52.031,52.031,26000000.0
2008-11-26 17:11:00,52.02,52.045,52.02,52.044,38400000.0
2008-11-26 17:12:00,52.043,52.043,51.99,51.99,25600000.0
2008-11-26 17:13:00,52.02,52.09,52.02,52.09,28800000.0
2008-11-26 17:14:00,52.085,52.085,52.041,52.041,22400000.0
2008-11-26 17:15:00,52.044,52.047,52.03,52.03,18600000.0
2008-11-26 17:16:00,52.053,52.067,52.053,52.058,9600000.0
2008-11-26 17:17:00,52.094,52.139,52.094,52.137,39200000.0
2008-11-26 17:18:00,52.147,52.15,52.131,52.15,57600000.0
2008-11-26 17:19:00,52.142,52.154,52.142,52.151,24000000.0
2008-11-26 17:20:00,52.149,52.183,52.149,52.183,16000000.0
2008-11-26 17:21:00,52.187,52.187,52.145,52.145,28800000.0
2008-11-26 17:22:00,52.131,52.138,52.111,52.111,19200000.0
2008-11-26 17:23:00,52.115,52.115,52.108,52.111,11200000.0
2008-11-26 17:24:00,52.131,52.16,52.131,52.156,12800000.0
2008-11-26 17:25:00,52.15,52.189,52.15,52.186,18000000.0
2008-11-26 17:26:00,52.195,52.204,52.186,52.199,35200000.0
2008-11-26 17:27:00,52.216,52.263,52.216,52.263,45800000.0
2008-11-26 17:28:00,52.273,52.275,52.257,52.266,32000000.0
2008-11-26 17:29:00,52.271,52.273,52.263,52.263,27200000.0
2008-11-26 17:30:00,52.247,52.267,52.243,52.245,17600000.0
2008-11-26 17:31:00,52.193,52.193,52.154,52.154,88000000.0
2008-11-26 17:32:00,52.143,52.143,52.127,52.127,52800000.0
2008-11-26 17:33:00,52.12,52.133,52.12,52.132,36800000.0
2008-11-26 17:34:00,52.123,52.126,52.114,52.116,64000000.0
2008-11-26 17:35:00,52.077,52.077,52.016,52.016,43200000.0
2008-11-26 17:36:00,51.961,51.961,51.935,51.935,33600000.0
2008-11-26 17:37:00,51.936,51.936,51.885,51.909,16000000.0
2008-11-26 17:38:00,51.89,51.922,51.89,51.922,35600000.0
2008-11-26 17:39:00,51.943,52.012,51.94,52.012,16000000.0
2008-11-26 17:40:00,51.979,51.979,51.956,51.957,75200000.0
2008-11-26 17:41:00,51.928,51.928,51.917,51.919,12800000.0
2008-11-26 17:42:00,51.92,51.921,51.88,51.88,12200000.0
2008-11-26 17:43:00,51.895,51.909,51.887,51.909,17600000.0
2008-11-26 17:44:00,51.901,51.906,51.895,51.897,29800000.0
2008-11-26 17:45:00,51.914,51.914,51.903,51.903,30400000.0
2008-11-26 17:46:00,51.903,51.917,51.891,51.891,41000000.0
2008-11-26 17:47:00,51.905,51.922,51.904,51.904,57600000.0
2008-11-26 17:48:00,51.894,51.9,51.892,51.894,57600000.0
2008-11-26 17:49:00,51.894,51.894,51.873,51.876,46400000.0
2008-11-26 17:50:00,51.876,51.925,51.876,51.925,12800000.0
2008-11-26 17:51:00,51.925,51.931,51.92,51.924,49600000.0
2008-11-26 17:52:00,51.935,51.99,51.935,51.99,43200000.0
2008-11-26 17:53:00,52.032,52.095,52.024,52.095,33600000.0
2008-11-26 17:54:00,52.079,52.087,52.06,52.06,38400000.0
2008-11-26 17:55:00,52.086,52.161,52.086,52.161,39400000.0
2008-11-26 17:56:00,52.173,52.181,52.17,52.179,44800000.0
2008-11-26 17:57:00,52.162,52.209,52.149,52.209,36800000.0
2008-11-26 17:58:00,52.254,52.254,52.236,52.241,17600000.0
2008-11-26 17:59:00,52.252,52.252,52.188,52.188,62800000.0
2008-11-26 18:00:00,52.182,52.214,52.179,52.212,52000000.0
2008-11-26 18:01:00,52.21,52.218,52.194,52.194,32400000.0
2008-11-26 18:02:00,52.141,52.141,52.089,52.09,23400000.0
2008-11-26 18:03:00,52.098,52.142,52.098,52.142,36800000.0
2008-11-26 18:04:00,52.143,52.146,52.127,52.127,34000000.0
2008-11-26 18:05:00,52.118,52.146,52.094,52.146,12800000.0
2008-11-26 18:06:00,52.181,52.194,52.179,52.194,30800000.0
2008-11-26 18:07:00,52.199,52.207,52.195,52.203,11200000.0
2008-11-26 18:08:00,52.203,52.203,52.17,52.17,84800000.0
2008-11-26 18:09:00,52.12,52.165,52.12,52.165,33600000.0
2008-11-26 18:10:00,52.193,52.253,52.192,52.253,16000000.0
2008-11-26 18:11:00,52.281,52.338,52.281,52.338,12800000.0
2008-11-26 18:12:00,52.367,52.402,52.367,52.393,12200000.0
2008-11-26 18:13:00,52.369,52.415,52.369,52.389,27200000.0
2008-11-26 18:14:00,52.398,52.431,52.386,52.43,19200000.0
2008-11-26 18:15:00,52.454,52.483,52.454,52.482,30400000.0
2008-11-26 18:16:00,52.498,52.498,52.469,52.469,56000000.0
2008-11-26 18:17:00,52.442,52.443,52.4,52.4,42600000.0
2008-11-26 18:18:00,52.379,52.388,52.376,52.376,29800000.0
2008-11-26 18:19:00,52.38,52.509,52.38,52.509,46400000.0
2008-11-26 18:20:00,52.52,52.534,52.515,52.534,43200000.0
2008-11-26 18:21:00,52.563,52.574,52.542,52.542,12800000.0
2008-11-26 18:22:00,52.52,52.588,52.52,52.55,33000000.0
2008-11-26 18:23:00,52.547,52.608,52.546,52.608,46400000.0
2008-11-26 18:24:00,52.624,52.655,52.624,52.632,52800000.0
2008-11-26 18:25:00,52.634,52.634,52.596,52.596,33600000.0
2008-11-26 18:26:00,52.618,52.618,52.577,52.577,30400000.0
2008-11-26 18:27:00,52.552,52.552,52.525,52.525,33600000.0
2008-11-26 18:28:00,52.503,52.522,52.503,52.511,12800000.0
2008-11-26 18:29:00,52.479,52.479,52.418,52.424,25000000.0
2008-11-26 18:30:00,52.412,52.48,52.411,52.48,36800000.0
2008-11-26 18:31:00,52.49,52.506,52.49,52.5,11200000.0
2008-11-26 18:32:00,52.476,52.482,52.459,52.473,70800000.0
2008-11-26 18:33:00,52.478,52.479,52.446,52.446,32400000.0
2008-11-26 18:34:00,52.409,52.409,52.261,52.261,19200000.0
2008-11-26 18:35:00,52.269,52.291,52.262,52.286,43600000.0
2008-11-26 18:36:00,52.302,52.319,52.29,52.29,68200000.0
2008-11-26 18:37:00,52.279,52.279,52.259,52.274,36800000.0
2008-11-26 18:38:00,52.268,52.27,52.243,52.245,49600000.0
2008-11-26 18:39:00,52.256,52.304,52.256,52.304,76800000.0
2008-11-26 18:40:00,52.305,52.357,52.305,52.35,65600000.0
2008-11-26 18:41:00,52.371,52.38,52.358,52.363,72000000.0
2008-11-26 18:42:00,52.376,52.381,52.366,52.374,78800000.0
2008-11-26 18:43:00,52.367,52.369,52.358,52.367,49600000.0
2008-11-26 18:44:00,52.364,52.375,52.364,52.375,29800000.0
2008-11-26 18:45:00,52.381,52.381,52.354,52.354,12800000.0
2008-11-26 18:46:00,52.345,52.362,52.341,52.362,12800000.0
2008-11-26 18:47:00,52.365,52.372,52.358,52.358,14400000.0
2008-11-26 18:48:00,52.365,52.366,52.347,52.353,28200000.0
2008-11-26 18:49:00,52.365,52.403,52.365,52.403,24000000.0
2008-11-26 18:50:00,52.416,52.43,52.416,52.423,46800000.0
2008-11-26 18:51:00,52.412,52.416,52.4,52.416,12800000.0
2008-11-26 18:52:00,52.415,52.423,52.415,52.421,19200000.0
2008-11-26 18:53:00,52.429,52.434,52.416,52.416,30800000.0
2008-11-26 18:54:00,52.432,52.441,52.429,52.441,19200000.0
2008-11-26 18:55:00,52.446,52.468,52.446,52.461,22400000.0
2008-11-26 18:56:00,52.473,52.477,52.458,52.471,15400000.0
2008-11-26 18:57:00,52.475,52.475,52.462,52.462,19200000.0
2008-11-26 18:58:00,52.47,52.47,52.446,52.446,32400000.0
2008-11-26 18:59:00,52.442,52.442,52.392,52.392,32400000.0
2008-11-26 19:00:00,52.377,52.377,52.368,52.368,14400000.0
2008-11-26 19:01:00,52.379,52.413,52.379,52.382,19200000.0
2008-11-26 19:02:00,52.37,52.373,52.356,52.357,43200000.0
2008-11-26 19:03:00,52.366,52.375,52.366,52.375,14400000.0
2008-11-26 19:04:00,52.387,52.387,52.367,52.367,17600000.0
2008-11-26 19:05:00,52.372,52.377,52.371,52.373,22400000.0
2008-11-26 19:06:00,52.389,52.399,52.384,52.396,56000000.0
2008-11-26 19:07:00,52.406,52.406,52.398,52.398,35200000.0
2008-11-26 19:08:00,52.4,52.466,52.4,52.449,22800000.0
2008-11-26 19:09:00,52.447,52.462,52.443,52.452,12800000.0
2008-11-26 19:10:00,52.447,52.454,52.445,52.454,8000000.0
2008-11-26 19:11:00,52.468,52.488,52.468,52.488,30400000.0
2008-11-26 19:12:00,52.482,52.482,52.447,52.447,24000000.0
2008-11-26 19:13:00,52.388,52.402,52.385,52.402,12800000.0
2008-11-26 19:14:00,52.431,52.431,52.42,52.427,12800000.0
2008-11-26 19:15:00,52.422,52.432,52.419,52.428,16000000.0
2008-11-26 19:16:00,52.442,52.443,52.423,52.433,12800000.0
2008-11-26 19:17:00,52.438,52.44,52.432,52.44,15200000.0
2008-11-26 19:18:00,52.468,52.474,52.468,52.468,32000000.0
2008-11-26 19:19:00,52.476,52.521,52.476,52.521,11200000.0
2008-11-26 19:20:00,52.533,52.555,52.533,52.55,14400000.0
2008-11-26 19:21:00,52.567,52.582,52.566,52.581,17600000.0
2008-11-26 19:22:00,52.587,52.588,52.519,52.519,14400000.0
2008-11-26 19:23:00,52.529,52.616,52.529,52.616,16000000.0
2008-11-26 19:24:00,52.617,52.623,52.61,52.61,48000000.0
2008-11-26 19:25:00,52.613,52.613,52.599,52.599,11200000.0
2008-11-26 19:26:00,52.603,52.609,52.601,52.604,41000000.0
2008-11-26 19:27:00,52.612,52.747,52.612,52.747,14800000.0
2008-11-26 19:28:00,52.757,52.757,52.692,52.695,12800000.0
2008-11-26 19:29:00,52.742,52.791,52.742,52.778,12800000.0
2008-11-26 19:30:00,52.721,52.775,52.714,52.775,11200000.0
2008-11-26 19:31:00,52.809,52.847,52.779,52.779,12800000.0
2008-11-26 19:32:00,52.769,52.773,52.762,52.77,11200000.0
2008-11-26 19:33:00,52.786,52.786,52.774,52.774,11200000.0
2008-11-26 19:34:00,52.776,52.781,52.761,52.781,12800000.0
2008-11-26 19:35:00,52.796,52.801,52.79,52.8,17600000.0
2008-11-26 19:36:00,52.8,52.815,52.798,52.813,16000000.0
2008-11-26 19:37:00,52.827,52.845,52.827,52.834,11200000.0
2008-11-26 19:38:00,52.83,52.831,52.825,52.825,11200000.0
2008-11-26 19:39:00,52.823,52.829,52.82,52.82,12800000.0
2008-11-26 19:40:00,52.798,52.827,52.798,52.827,11200000.0
2008-11-26 19:41:00,52.821,52.821,52.813,52.82,11200000.0
2008-11-26 19:42:00,52.812,52.813,52.794,52.794,11200000.0
2008-11-26 19:43:00,52.813,52.842,52.813,52.841,19200000.0
2008-11-26 19:44:00,52.829,52.835,52.823,52.831,11200000.0
2008-11-26 19:45:00,52.848,52.866,52.848,52.864,15400000.0
2008-11-26 19:46:00,52.861,52.864,52.853,52.864,14400000.0
2008-11-26 19:47:00,52.865,52.865,52.85,52.85,17600000.0
2008-11-26 19:48:00,52.863,52.892,52.863,52.888,12800000.0
2008-11-26 19:49:00,52.868,52.868,52.845,52.85,30400000.0
2008-11-26 19:50:00,52.881,52.908,52.881,52.908,12800000.0
2008-11-26 19:51:00,52.907,52.912,52.891,52.912,12800000.0
2008-11-26 19:52:00,52.899,52.909,52.891,52.9,16000000.0
2008-11-26 19:53:00,52.886,52.886,52.874,52.877,12800000.0
2008-11-26 19:54:00,52.863,52.867,52.863,52.863,12800000.0
2008-11-26 19:55:00,52.853,52.853,52.807,52.807,11200000.0
2008-11-26 19:56:00,52.798,52.805,52.784,52.784,16000000.0
2008-11-26 19:57:00,52.742,52.758,52.742,52.758,9600000.0
2008-11-26 19:58:00,52.782,52.79,52.775,52.775,11200000.0
2008-11-26 19:59:00,52.762,52.762,52.744,52.746,12800000.0
2008-11-26 20:00:00,52.754,52.763,52.752,52.756,17600000.0
2008-11-26 20:01:00,52.733,52.733,52.731,52.733,11200000.0
2008-11-26 20:02:00,52.739,52.755,52.739,52.753,17600000.0
2008-11-26 20:03:00,52.758,52.769,52.757,52.769,16000000.0
2008-11-26 20:04:00,52.783,52.796,52.783,52.796,30400000.0
2008-11-26 20:05:00,52.793,52.802,52.788,52.802,12800000.0
2008-11-26 20:06:00,52.813,52.831,52.811,52.831,11200000.0
2008-11-26 20:07:00,52.824,52.85,52.82,52.85,9600000.0
2008-11-26 20:08:00,52.836,52.846,52.829,52.835,38400000.0
2008-11-26 20:09:00,52.811,52.811,52.793,52.793,11200000.0
2008-11-26 20:10:00,52.787,52.787,52.779,52.781,16400000.0
2008-11-26 20:11:00,52.797,52.799,52.785,52.785,11200000.0
2008-11-26 20:12:00,52.792,52.796,52.791,52.794,11200000.0
2008-11-26 20:13:00,52.793,52.813,52.793,52.809,27200000.0
2008-11-26 20:14:00,52.826,52.83,52.768,52.83,14400000.0
2008-11-26 20:15:00,52.824,52.825,52.804,52.804,8000000.0
2008-11-26 20:16:00,52.775,52.782,52.772,52.777,28200000.0
2008-11-26 20:17:00,52.779,52.786,52.776,52.786,33600000.0
2008-11-26 20:18:00,52.824,52.849,52.824,52.838,32000000.0
2008-11-26 20:19:00,52.838,52.838,52.826,52.833,11600000.0
2008-11-26 20:20:00,52.829,52.846,52.827,52.846,19200000.0
2008-11-26 20:21:00,52.863,52.896,52.863,52.896,15400000.0
2008-11-26 20:22:00,52.871,52.882,52.869,52.869,14400000.0
2008-11-26 20:23:00,52.859,52.859,52.829,52.829,12800000.0
2008-11-26 20:24:00,52.83,52.831,52.748,52.748,8000000.0
2008-11-26 20:25:00,52.71,52.728,52.706,52.728,11200000.0
2008-11-26 20:26:00,52.746,52.755,52.736,52.755,15400000.0
2008-11-26 20:27:00,52.763,52.763,52.737,52.737,12800000.0
2008-11-26 20:28:00,52.736,52.741,52.728,52.741,11200000.0
2008-11-26 20:29:00,52.739,52.739,52.648,52.73,16000000.0
2008-11-26 20:30:00,52.734,52.734,52.724,52.729,27200000.0
2008-11-26 20:31:00,52.723,52.723,52.705,52.705,12800000.0
2008-11-26 20:32:00,52.701,52.702,52.688,52.695,12800000.0
2008-11-26 20:33:00,52.703,52.705,52.688,52.692,12800000.0
2008-11-26 20:34:00,52.67,52.674,52.668,52.67,11600000.0
2008-11-26 20:35:00,52.67,52.677,52.668,52.676,11200000.0
2008-11-26 20:36:00,52.687,52.687,52.668,52.673,16000000.0
2008-11-26 20:37:00,52.674,52.689,52.674,52.689,12600000.0
2008-11-26 20:38:00,52.675,52.676,52.658,52.662,12800000.0
2008-11-26 20:39:00,52.67,52.672,52.667,52.667,14400000.0
2008-11-26 20:40:00,52.651,52.662,52.649,52.662,11200000.0
2008-11-26 20:41:00,52.663,52.672,52.663,52.672,11200000.0
2008-11-26 20:42:00,52.667,52.667,52.652,52.653,11200000.0
2008-11-26 20:43:00,52.652,52.658,52.651,52.657,14400000.0
2008-11-26 20:44:00,52.671,52.696,52.671,52.693,11200000.0
2008-11-26 20:45:00,52.703,52.708,52.699,52.701,12800000.0
2008-11-26 20:46:00,52.722,52.733,52.722,52.729,14400000.0
2008-11-26 20:47:00,52.727,52.727,52.713,52.713,8000000.0
2008-11-26 20:48:00,52.702,52.708,52.701,52.706,17400000.0
2008-11-26 20:49:00,52.687,52.697,52.685,52.697,19200000.0
2008-11-26 20:50:00,52.703,52.71,52.703,52.71,16000000.0
2008-11-26 20:51:00,52.712,52.721,52.712,52.72,28800000.0
2008-11-26 20:52:00,52.721,52.741,52.721,52.741,12800000.0
2008-11-26 20:53:00,52.75,52.751,52.735,52.736,16000000.0
2008-11-26 20:54:00,52.701,52.722,52.701,52.705,12200000.0
2008-11-26 20:55:00,52.727,52.731,52.719,52.722,12800000.0
2008-11-26 20:56:00,52.722,52.727,52.719,52.721,12800000.0
2008-11-26 20:57:00,52.723,52.73,52.723,52.73,12800000.0
2008-11-26 20:58:00,52.713,52.713,52.665,52.665,16000000.0
2008-11-26 20:59:00,52.668,52.673,52.665,52.673,11200000.0
2008-11-26 21:00:00,52.664,52.666,52.656,52.656,17600000.0
2008-11-26 21:01:00,52.643,52.647,52.633,52.633,11200000.0
2008-11-26 21:02:00,52.59,52.59,52.452,52.452,16000000.0
2008-11-26 21:03:00,52.452,52.481,52.452,52.481,8000000.0
2008-11-26 21:04:00,52.489,52.489,52.474,52.474,9600000.0
2008-11-26 21:05:00,52.495,52.503,52.492,52.494,14400000.0
2008-11-26 21:06:00,52.482,52.482,52.474,52.482,8000000.0
2008-11-26 21:07:00,52.494,52.494,52.475,52.483,14400000.0
2008-11-26 21:08:00,52.477,52.483,52.469,52.483,16000000.0
2008-11-26 21:09:00,52.491,52.504,52.491,52.503,11200000.0
2008-11-26 21:10:00,52.506,52.511,52.505,52.507,12800000.0
2008-11-26 21:11:00,52.513,52.525,52.503,52.509,12800000.0
2008-11-26 21:12:00,52.501,52.506,52.498,52.506,12800000.0
2008-11-26 21:13:00,52.495,52.499,52.494,52.496,8000000.0
2008-11-26 21:14:00,52.498,52.503,52.488,52.495,12800000.0
2008-11-26 21:15:00,52.499,52.501,52.494,52.499,11200000.0
2008-11-26 21:16:00,52.493,52.513,52.487,52.513,19200000.0
2008-11-26 21:17:00,52.527,52.548,52.523,52.548,14400000.0
2008-11-26 21:18:00,52.573,52.644,52.573,52.644,11200000.0
2008-11-26 21:19:00,52.667,52.668,52.66,52.666,17600000.0
2008-11-26 21:20:00,52.647,52.672,52.644,52.648,14400000.0
2008-11-26 21:21:00,52.675,52.675,52.662,52.664,8000000.0
2008-11-26 21:22:00,52.657,52.689,52.657,52.689,12800000.0
2008-11-26 21:23:00,52.706,52.715,52.705,52.707,12800000.0
2008-11-26 21:24:00,52.714,52.731,52.714,52.723,11200000.0
2008-11-26 21:25:00,52.736,52.736,52.71,52.71,17600000.0
2008-11-26 21:26:00,52.711,52.711,52.703,52.706,24000000.0
2008-11-26 21:27:00,52.709,52.709,52.696,52.708,22400000.0
2008-11-26 21:28:00,52.718,52.735,52.717,52.726,11200000.0
2008-11-26 21:29:00,52.714,52.715,52.698,52.698,27200000.0
2008-11-26 21:30:00,52.709,52.74,52.709,52.74,12800000.0
2008-11-26 21:31:00,52.744,52.764,52.744,52.764,16000000.0
2008-11-26 21:32:00,52.771,52.791,52.771,52.791,8000000.0
2008-11-26 21:33:00,52.798,52.82,52.798,52.82,11200000.0
2008-11-26 21:34:00,52.833,52.833,52.803,52.805,17600000.0
2008-11-26 21:35:00,52.829,52.833,52.827,52.832,14400000.0
2008-11-26 21:36:00,52.832,52.837,52.829,52.831,11200000.0
2008-11-26 21:37:00,52.837,52.848,52.831,52.848,16000000.0
2008-11-26 21:38:00,52.84,52.849,52.836,52.847,14400000.0
2008-11-26 21:39:00,52.845,52.856,52.844,52.846,12800000.0
2008-11-26 21:40:00,52.827,52.833,52.826,52.829,9600000.0
2008-11-26 21:41:00,52.83,52.848,52.753,52.836,11200000.0
2008-11-26 21:42:00,52.872,52.924,52.871,52.924,14400000.0
2008-11-26 21:43:00,52.942,52.942,52.916,52.916,8400000.0
2008-11-26 21:44:00,52.909,52.924,52.909,52.914,17600000.0
2008-11-26 21:45:00,52.914,52.914,52.901,52.904,17600000.0
2008-11-26 21:46:00,52.901,52.905,52.9,52.9,8000000.0
2008-11-26 21:47:00,52.894,52.894,52.888,52.892,11200000.0
2008-11-26 21:48:00,52.888,52.888,52.875,52.875,35200000.0
2008-11-26 21:49:00,52.873,52.873,52.848,52.848,11200000.0
2008-11-26 21:50:00,52.863,52.869,52.853,52.861,12800000.0
2008-11-26 21:51:00,52.864,52.864,52.852,52.852,17600000.0
2008-11-26 21:52:00,52.859,52.864,52.856,52.859,11200000.0
2008-11-26 21:53:00,52.857,52.857,52.848,52.848,11200000.0
2008-11-26 21:54:00,52.864,52.892,52.864,52.892,11200000.0
2008-11-26 21:55:00,52.88,52.896,52.88,52.89,12800000.0
2008-11-26 21:56:00,52.894,52.894,52.882,52.889,12800000.0
2008-11-26 21:57:00,52.888,52.891,52.884,52.884,17600000.0
2008-11-26 21:58:00,52.881,52.888,52.859,52.859,8000000.0
2008-11-26 21:59:00,52.871,52.872,52.854,52.854,8000000.0
2008-11-26 22:00:00,52.835,52.849,52.835,52.849,17600000.0
2008-11-26 22:01:00,52.865,52.87,52.855,52.855,10600000.0
2008-11-26 22:02:00,52.86,52.885,52.86,52.885,11200000.0
2008-11-26 22:03:00,52.878,52.885,52.878,52.878,17600000.0
2008-11-26 22:04:00,52.89,52.898,52.89,52.898,16000000.0
2008-11-26 22:05:00,52.9,52.904,52.896,52.896,11600000.0
2008-11-26 22:06:00,52.89,52.891,52.868,52.868,12800000.0
2008-11-26 22:07:00,52.851,52.856,52.851,52.856,16000000.0
2008-11-26 22:08:00,52.859,52.862,52.845,52.857,16000000.0
2008-11-26 22:09:00,52.804,52.821,52.804,52.821,12800000.0
2008-11-26 22:10:00,52.851,52.858,52.851,52.856,22400000.0
2008-11-26 22:11:00,52.86,52.87,52.86,52.87,11200000.0
2008-11-26 22:12:00,52.888,52.888,52.882,52.886,12800000.0
2008-11-26 22:13:00,52.876,52.93,52.876,52.93,12800000.0
2008-11-26 22:14:00,52.915,52.915,52.902,52.907,12800000.0
2008-11-26 22:15:00,52.918,52.924,52.916,52.924,14400000.0
2008-11-26 22:16:00,52.943,52.964,52.937,52.937,17600000.0
2008-11-26 22:17:00,52.937,52.937,52.914,52.914,18600000.0
2008-11-26 22:18:00,52.859,52.87,52.857,52.868,11200000.0
2008-11-26 22:19:00,52.913,52.913,52.892,52.894,12200000.0
2008-11-26 22:20:00,52.892,52.917,52.892,52.917,12800000.0
2008-11-26 22:21:00,52.9,52.905,52.885,52.901,14400000.0
2008-11-26 22:22:00,52.9,52.902,52.893,52.895,12800000.0
2008-11-26 22:23:00,52.912,52.973,52.912,52.962,12800000.0
2008-11-26 22:24:00,52.951,52.964,52.951,52.964,11200000.0
2008-11-26 22:25:00,52.981,52.984,52.97,52.983,16000000.0
2008-11-26 22:26:00,52.968,52.995,52.953,52.995,11200000.0
2008-11-26 22:27:00,53.015,53.015,53.009,53.009,12800000.0
2008-11-26 22:28:00,53.008,53.011,52.967,52.967,11600000.0
2008-11-26 22:29:00,52.938,52.938,52.925,52.934,15400000.0
2008-11-26 22:30:00,52.952,52.986,52.952,52.986,17600000.0
2008-11-26 22:31:00,52.976,52.997,52.975,52.986,11200000.0
2008-11-26 22:32:00,52.982,52.982,52.966,52.97,12800000.0
2008-11-26 22:33:00,52.975,52.988,52.975,52.977,11200000.0
2008-11-26 22:34:00,52.981,52.981,52.938,52.938,12800000.0
2008-11-26 22:35:00,52.95,52.957,52.946,52.953,13200000.0
2008-11-26 22:36:00,52.949,52.954,52.949,52.954,43200000.0
2008-11-26 22:37:00,52.949,52.953,52.944,52.951,25600000.0
2008-11-26 22:38:00,52.949,52.956,52.944,52.956,17600000.0
2008-11-26 22:39:00,52.956,52.956,52.932,52.934,12800000.0
2008-11-26 22:40:00,52.954,52.955,52.942,52.945,17600000.0
2008-11-26 22:41:00,52.936,52.936,52.921,52.929,11200000.0
2008-11-26 22:42:00,52.938,52.938,52.929,52.935,8000000.0
2008-11-26 22:43:00,52.921,52.932,52.907,52.907,16000000.0
2008-11-26 22:44:00,52.899,52.9,52.891,52.898,12800000.0
2008-11-26 22:45:00,52.897,52.897,52.885,52.892,16000000.0
2008-11-26 22:46:00,52.901,52.901,52.89,52.895,11200000.0
2008-11-26 22:47:00,52.884,52.897,52.884,52.885,17600000.0
2008-11-26 22:48:00,52.89,52.892,52.886,52.886,11200000.0
2008-11-26 22:49:00,52.878,52.882,52.876,52.882,12800000.0
2008-11-26 22:50:00,52.879,52.883,52.867,52.867,11200000.0
2008-11-26 22:51:00,52.808,52.814,52.773,52.773,11200000.0
2008-11-26 22:52:00,52.754,52.77,52.754,52.77,11200000.0
2008-11-26 22:53:00,52.778,52.792,52.771,52.792,17600000.0
2008-11-26 22:54:00,52.78,52.782,52.771,52.771,12800000.0
2008-11-26 22:55:00,52.737,52.737,52.691,52.691,12800000.0
2008-11-26 22:56:00,52.727,52.769,52.721,52.769,17600000.0
2008-11-26 22:57:00,52.774,52.789,52.774,52.789,17600000.0
2008-11-26 22:58:00,52.785,52.785,52.777,52.781,14400000.0
2008-11-26 22:59:00,52.783,52.789,52.783,52.788,8400000.0
2008-11-26 23:00:00,52.807,52.816,52.797,52.816,18000000.0
2008-11-26 23:01:00,52.81,52.81,52.782,52.782,8000000.0
2008-11-26 23:02:00,52.775,52.792,52.773,52.781,17600000.0
2008-11-26 23:03:00,52.788,52.796,52.785,52.795,16000000.0
2008-11-26 23:04:00,52.785,52.792,52.781,52.792,11200000.0
2008-11-26 23:05:00,52.774,52.789,52.774,52.789,33000000.0
2008-11-26 23:06:00,52.8,52.832,52.8,52.832,12800000.0
2008-11-26 23:07:00,52.83,52.83,52.801,52.808,12800000.0
2008-11-26 23:08:00,52.803,52.808,52.803,52.808,16000000.0
2008-11-26 23:09:00,52.808,52.809,52.797,52.797,17600000.0
2008-11-26 23:10:00,52.814,52.821,52.814,52.821,12800000.0
2008-11-26 23:11:00,52.831,52.831,52.816,52.817,11200000.0
2008-11-26 23:12:00,52.82,52.837,52.815,52.837,16000000.0
2008-11-26 23:13:00,52.83,52.83,52.812,52.813,12800000.0
2008-11-26 23:14:00,52.814,52.829,52.814,52.823,11200000.0
2008-11-26 23:15:00,52.826,52.833,52.81,52.81,11200000.0
2008-11-26 23:16:00,52.805,52.813,52.792,52.813,17600000.0
2008-11-26 23:17:00,52.809,52.809,52.797,52.797,11200000.0
2008-11-26 23:18:00,52.786,52.79,52.776,52.781,11200000.0
2008-11-26 23:19:00,52.773,52.785,52.773,52.785,13200000.0
2008-11-26 23:20:00,52.784,52.794,52.778,52.789,14400000.0
2008-11-26 23:21:00,52.772,52.788,52.772,52.782,16000000.0
2008-11-26 23:22:00,52.783,52.804,52.783,52.804,11200000.0
2008-11-26 23:23:00,52.807,52.817,52.807,52.817,10600000.0
2008-11-26 23:24:00,52.824,52.824,52.804,52.81,11200000.0
2008-11-26 23:25:00,52.824,52.835,52.824,52.834,14400000.0
2008-11-26 23:26:00,52.841,52.846,52.835,52.846,12800000.0
2008-11-26 23:27:00,52.843,52.849,52.843,52.849,8000000.0
2008-11-26 23:28:00,52.842,52.844,52.82,52.832,16000000.0
2008-11-26 23:29:00,52.838,52.851,52.83,52.842,11200000.0
2008-11-26 23:30:00,52.851,52.864,52.851,52.858,16000000.0
2008-11-26 23:31:00,52.838,52.848,52.831,52.837,12200000.0
2008-11-26 23:32:00,52.861,52.871,52.859,52.859,17600000.0
2008-11-26 23:33:00,52.86,52.86,52.849,52.849,12200000.0
2008-11-26 23:34:00,52.84,52.851,52.819,52.819,16000000.0
2008-11-26 23:35:00,52.854,52.86,52.851,52.86,16000000.0
2008-11-26 23:36:00,52.855,52.855,52.823,52.83,12800000.0
2008-11-26 23:37:00,52.835,52.835,52.805,52.805,12800000.0
2008-11-26 23:38:00,52.778,52.781,52.772,52.781,11200000.0
2008-11-26 23:39:00,52.774,52.782,52.771,52.782,12800000.0
2008-11-26 23:40:00,52.776,52.779,52.753,52.759,34600000.0
2008-11-26 23:41:00,52.748,52.748,52.701,52.701,12800000.0
2008-11-26 23:42:00,52.653,52.702,52.653,52.702,17600000.0
2008-11-26 23:43:00,52.706,52.707,52.695,52.703,14400000.0
2008-11-26 23:44:00,52.695,52.697,52.637,52.637,16000000.0
2008-11-26 23:45:00,52.623,52.625,52.568,52.581,11200000.0
2008-11-26 23:46:00,52.615,52.618,52.611,52.613,17600000.0
2008-11-26 23:47:00,52.618,52.62,52.614,52.614,12800000.0
2008-11-26 23:48:00,52.614,52.62,52.612,52.62,17000000.0
2008-11-26 23:49:00,52.628,52.633,52.616,52.627,14800000.0
2008-11-26 23:50:00,52.632,52.632,52.624,52.627,11200000.0
2008-11-26 23:51:00,52.632,52.75,52.632,52.75,12800000.0
2008-11-26 23:52:00,52.759,52.763,52.739,52.739,12800000.0
2008-11-26 23:53:00,52.727,52.741,52.716,52.725,14400000.0
2008-11-26 23:54:00,52.738,52.753,52.722,52.753,14400000.0
2008-11-26 23:55:00,52.728,52.737,52.708,52.709,12800000.0
2008-11-26 23:56:00,52.776,52.816,52.721,52.721,11200000.0
2008-11-26 23:57:00,52.82,52.829,52.818,52.828,12800000.0
2008-11-26 23:58:00,52.816,52.816,52.792,52.81,11200000.0
2008-11-26 23:59:00,52.812,52.815,52.806,52.813,14400000.0
2008-11-27 00:00:00,52.739,52.745,52.732,52.737,17600000.0
2008-11-27 00:01:00,52.739,52.752,52.739,52.751,12800000.0
2008-11-27 00:02:00,52.74,52.74,52.692,52.716,11200000.0
2008-11-27 00:03:00,52.742,52.742,52.715,52.73,12800000.0
2008-11-27 00:04:00,52.725,52.766,52.725,52.766,9600000.0
2008-11-27 00:05:00,52.768,52.778,52.767,52.768,11200000.0
2008-11-27 00:06:00,52.765,52.765,52.752,52.759,11200000.0
2008-11-27 00:07:00,52.755,52.763,52.755,52.763,12800000.0
2008-11-27 00:08:00,52.745,52.751,52.745,52.748,12800000.0
2008-11-27 00:09:00,52.758,52.759,52.747,52.756,12800000.0
2008-11-27 00:10:00,52.757,52.757,52.742,52.749,12800000.0
2008-11-27 00:11:00,52.737,52.74,52.725,52.74,15400000.0
2008-11-27 00:12:00,52.733,52.742,52.731,52.742,12800000.0
2008-11-27 00:13:00,52.765,52.766,52.761,52.764,13200000.0
2008-11-27 00:14:00,52.755,52.755,52.74,52.74,14400000.0
2008-11-27 00:15:00,52.738,52.742,52.736,52.737,28800000.0
2008-11-27 00:16:00,52.741,52.742,52.735,52.735,14400000.0
2008-11-27 00:17:00,52.743,52.754,52.733,52.733,17600000.0
2008-11-27 00:18:00,52.749,52.759,52.749,52.759,12200000.0
2008-11-27 00:19:00,52.735,52.743,52.735,52.743,12800000.0
2008-11-27 00:20:00,52.72,52.753,52.72,52.753,17600000.0
2008-11-27 00:21:00,52.753,52.753,52.733,52.735,12200000.0
2008-11-27 00:22:00,52.749,52.769,52.749,52.755,17600000.0
2008-11-27 00:23:00,52.735,52.741,52.735,52.738,8400000.0
2008-11-27 00:24:00,52.746,52.748,52.732,52.744,14400000.0
2008-11-27 00:25:00,52.67,52.7,52.67,52.7,12800000.0
2008-11-27 00:26:00,52.742,52.75,52.742,52.745,12800000.0
2008-11-27 00:27:00,52.73,52.76,52.72,52.73,32000000.0
2008-11-27 00:28:00,52.757,52.764,52.749,52.764,32000000.0
2008-11-27 00:29:00,52.736,52.736,52.731,52.736,12800000.0
2008-11-27 00:30:00,52.76,52.78,52.76,52.775,11200000.0
2008-11-27 00:31:00,52.69,52.73,52.69,52.73,12800000.0
2008-11-27 00:32:00,52.739,52.748,52.733,52.748,12800000.0
2008-11-27 00:33:00,52.734,52.739,52.731,52.731,12800000.0
2008-11-27 00:34:00,52.739,52.744,52.734,52.739,19200000.0
2008-11-27 00:35:00,52.74,52.74,52.73,52.73,18000000.0
2008-11-27 00:36:00,52.745,52.745,52.733,52.735,18000000.0
2008-11-27 00:37:00,52.734,52.734,52.726,52.726,12800000.0
2008-11-27 00:38:00,52.714,52.715,52.697,52.697,17600000.0
2008-11-27 00:39:00,52.664,52.664,52.648,52.658,12800000.0
2008-11-27 00:40:00,52.667,52.677,52.665,52.677,16000000.0
2008-11-27 00:41:00,52.618,52.627,52.615,52.615,12800000.0
2008-11-27 00:42:00,52.667,52.683,52.667,52.682,12800000.0
2008-11-27 00:43:00,52.669,52.679,52.669,52.67,11200000.0
2008-11-27 00:44:00,52.662,52.662,52.575,52.575,17000000.0
2008-11-27 00:45:00,52.544,52.546,52.531,52.543,11200000.0
2008-11-27 00:46:00,52.555,52.57,52.555,52.565,14800000.0
2008-11-27 00:47:00,52.566,52.574,52.562,52.566,12800000.0
2008-11-27 00:48:00,52.57,52.58,52.569,52.571,12800000.0
2008-11-27 00:49:00,52.564,52.567,52.558,52.567,16000000.0
2008-11-27 00:50:00,52.575,52.583,52.575,52.575,11200000.0
2008-11-27 00:51:00,52.559,52.56,52.525,52.544,17600000.0
2008-11-27 00:52:00,52.569,52.575,52.54,52.54,11600000.0
2008-11-27 00:53:00,52.547,52.571,52.547,52.571,17600000.0
2008-11-27 00:54:00,52.566,52.566,52.54,52.542,17600000.0
2008-11-27 00:55:00,52.536,52.553,52.536,52.551,29200000.0
2008-11-27 00:56:00,52.564,52.565,52.558,52.563,12800000.0
2008-11-27 00:57:00,52.567,52.567,52.557,52.563,12800000.0
2008-11-27 00:58:00,52.56,52.56,52.527,52.54,12800000.0
2008-11-27 00:59:00,52.499,52.508,52.499,52.504,11200000.0
2008-11-27 01:00:00,52.515,52.517,52.504,52.505,16000000.0
2008-11-27 01:01:00,52.536,52.537,52.528,52.531,9600000.0
2008-11-27 01:02:00,52.529,52.529,52.524,52.524,11200000.0
2008-11-27 01:03:00,52.52,52.52,52.51,52.517,22400000.0
2008-11-27 01:04:00,52.539,52.539,52.526,52.528,12800000.0
2008-11-27 01:05:00,52.537,52.539,52.537,52.537,12800000.0
2008-11-27 01:06:00,52.55,52.559,52.492,52.548,12800000.0
2008-11-27 01:07:00,52.544,52.553,52.543,52.553,11200000.0
2008-11-27 01:08:00,52.556,52.556,52.539,52.541,16000000.0
2008-11-27 01:09:00,52.535,52.535,52.491,52.491,16400000.0
2008-11-27 01:10:00,52.495,52.51,52.495,52.51,16000000.0
2008-11-27 01:11:00,52.514,52.514,52.504,52.508,11200000.0
2008-11-27 01:12:00,52.509,52.514,52.509,52.514,8000000.0
2008-11-27 01:13:00,52.523,52.54,52.523,52.54,17600000.0
2008-11-27 01:14:00,52.549,52.56,52.549,52.56,9600000.0
2008-11-27 01:15:00,52.56,52.569,52.521,52.521,17600000.0
2008-11-27 01:16:00,52.516,52.521,52.515,52.518,26000000.0
2008-11-27 01:17:00,52.509,52.514,52.502,52.513,12800000.0
2008-11-27 01:18:00,52.508,52.518,52.502,52.512,12800000.0
2008-11-27 01:19:00,52.522,52.529,52.516,52.529,10600000.0
2008-11-27 01:20:00,52.546,52.576,52.546,52.572,19200000.0
2008-11-27 01:21:00,52.564,52.564,52.539,52.539,11200000.0
2008-11-27 01:22:00,52.551,52.599,52.551,52.599,12800000.0
2008-11-27 01:23:00,52.624,52.654,52.623,52.654,16000000.0
2008-11-27 01:24:00,52.653,52.681,52.653,52.681,12800000.0
2008-11-27 01:25:00,52.688,52.705,52.688,52.705,11200000.0
2008-11-27 01:26:00,52.72,52.73,52.72,52.729,11200000.0
2008-11-27 01:27:00,52.741,52.762,52.741,52.756,16000000.0
2008-11-27 01:28:00,52.748,52.748,52.732,52.732,14400000.0
2008-11-27 01:29:00,52.735,52.74,52.73,52.73,16000000.0
2008-11-27 01:30:00,52.724,52.728,52.723,52.723,11200000.0
2008-11-27 01:31:00,52.709,52.73,52.709,52.73,16000000.0
2008-11-27 01:32:00,52.755,52.76,52.753,52.753,12800000.0
2008-11-27 01:33:00,52.762,52.774,52.762,52.763,11200000.0
2008-11-27 01:34:00,52.739,52.755,52.739,52.746,24000000.0
2008-11-27 01:35:00,52.757,52.757,52.744,52.746,12800000.0
2008-11-27 01:36:00,52.741,52.741,52.702,52.702,11200000.0
2008-11-27 01:37:00,52.686,52.696,52.683,52.687,16000000.0
2008-11-27 01:38:00,52.697,52.699,52.67,52.67,17600000.0
2008-11-27 01:39:00,52.675,52.687,52.675,52.676,14400000.0
2008-11-27 01:40:00,52.674,52.692,52.672,52.679,9600000.0
2008-11-27 01:41:00,52.682,52.691,52.675,52.68,12800000.0
2008-11-27 01:42:00,52.672,52.673,52.667,52.67,11200000.0
2008-11-27 01:43:00,52.684,52.69,52.677,52.69,17600000.0
2008-11-27 01:44:00,52.697,52.707,52.697,52.707,11200000.0
2008-11-27 01:45:00,52.71,52.71,52.685,52.685,12800000.0
2008-11-27 01:46:00,52.672,52.703,52.672,52.703,16400000.0
2008-11-27 01:47:00,52.708,52.756,52.708,52.746,12800000.0
2008-11-27 01:48:00,52.759,52.803,52.752,52.803,12800000.0
2008-11-27 01:49:00,52.802,52.808,52.798,52.798,12800000.0
2008-11-27 01:50:00,52.793,52.793,52.781,52.782,14800000.0
2008-11-27 01:51:00,52.796,52.847,52.796,52.847,17600000.0
2008-11-27 01:52:00,52.874,52.874,52.854,52.854,20800000.0
2008-11-27 01:53:00,52.838,52.846,52.832,52.832,18000000.0
2008-11-27 01:54:00,52.818,52.818,52.765,52.765,12800000.0
2008-11-27 01:55:00,52.749,52.761,52.749,52.761,11200000.0
2008-11-27 01:56:00,52.771,52.774,52.77,52.774,12800000.0
2008-11-27 01:57:00,52.798,52.806,52.798,52.806,18600000.0
2008-11-27 01:58:00,52.813,52.82,52.792,52.792,11200000.0
2008-11-27 01:59:00,52.779,52.791,52.766,52.791,11200000.0
2008-11-27 02:00:00,52.824,52.824,52.806,52.806,12800000.0
2008-11-27 02:01:00,52.804,52.813,52.799,52.813,18000000.0
2008-11-27 02:02:00,52.8,52.813,52.8,52.81,11200000.0
2008-11-27 02:03:00,52.813,52.818,52.804,52.808,15400000.0
2008-11-27 02:04:00,52.807,52.816,52.807,52.814,11200000.0
2008-11-27 02:05:00,52.825,52.831,52.82,52.83,12800000.0
2008-11-27 02:06:00,52.841,52.851,52.837,52.851,14400000.0
2008-11-27 02:07:00,52.854,52.856,52.849,52.85,12800000.0
2008-11-27 02:08:00,52.859,52.888,52.857,52.857,17600000.0
2008-11-27 02:09:00,52.853,52.853,52.839,52.846,16000000.0
2008-11-27 02:10:00,52.836,52.846,52.836,52.838,16000000.0
2008-11-27 02:11:00,52.834,52.848,52.817,52.848,12800000.0
2008-11-27 02:12:00,52.87,52.906,52.869,52.906,18000000.0
2008-11-27 02:13:00,52.932,52.937,52.925,52.931,11200000.0
2008-11-27 02:14:00,52.931,52.931,52.922,52.929,11200000.0
2008-11-27 02:15:00,52.878,52.878,52.806,52.818,11200000.0
2008-11-27 02:16:00,52.826,52.827,52.79,52.79,11200000.0
2008-11-27 02:17:00,52.786,52.813,52.786,52.813,11200000.0
2008-11-27 02:18:00,52.81,52.82,52.809,52.814,12800000.0
2008-11-27 02:19:00,52.808,52.825,52.808,52.825,12800000.0
2008-11-27 02:20:00,52.839,52.858,52.769,52.855,12800000.0
2008-11-27 02:21:00,52.851,52.854,52.84,52.84,17600000.0
2008-11-27 02:22:00,52.829,52.832,52.812,52.812,14400000.0
2008-11-27 02:23:00,52.798,52.806,52.798,52.798,12800000.0
2008-11-27 02:24:00,52.796,52.796,52.737,52.737,11200000.0
2008-11-27 02:25:00,52.744,52.754,52.737,52.737,17600000.0
2008-11-27 02:26:00,52.743,52.749,52.74,52.742,12800000.0
2008-11-27 02:27:00,52.753,52.753,52.732,52.732,11200000.0
2008-11-27 02:28:00,52.739,52.739,52.732,52.738,12800000.0
2008-11-27 02:29:00,52.725,52.735,52.725,52.73,11200000.0
2008-11-27 02:30:00,52.727,52.747,52.727,52.74,12200000.0
2008-11-27 02:31:00,52.735,52.735,52.71,52.712,17600000.0
2008-11-27 02:32:00,52.718,52.726,52.695,52.695,11200000.0
2008-11-27 02:33:00,52.685,52.689,52.646,52.647,11200000.0
2008-11-27 02:34:00,52.612,52.639,52.612,52.639,13800000.0
2008-11-27 02:35:00,52.641,52.648,52.641,52.648,12800000.0
2008-11-27 02:36:00,52.634,52.644,52.634,52.637,12800000.0
2008-11-27 02:37:00,52.644,52.657,52.644,52.648,12800000.0
2008-11-27 02:38:00,52.649,52.661,52.645,52.655,17000000.0
2008-11-27 02:39:00,52.657,52.657,52.652,52.652,16000000.0
2008-11-27 02:40:00,52.65,52.65,52.636,52.636,16000000.0
2008-11-27 02:41:00,52.63,52.63,52.618,52.618,11200000.0
2008-11-27 02:42:00,52.613,52.656,52.613,52.656,11600000.0
2008-11-27 02:43:00,52.656,52.656,52.647,52.648,11200000.0
2008-11-27 02:44:00,52.643,52.643,52.601,52.601,11200000.0
2008-11-27 02:45:00,52.607,52.617,52.603,52.617,11200000.0
2008-11-27 02:46:00,52.606,52.614,52.601,52.614,11200000.0
2008-11-27 02:47:00,52.61,52.623,52.609,52.622,12800000.0
2008-11-27 02:48:00,52.626,52.626,52.537,52.537,11200000.0
2008-11-27 02:49:00,52.653,52.676,52.653,52.669,17600000.0
2008-11-27 02:50:00,52.678,52.685,52.662,52.678,12800000.0
2008-11-27 02:51:00,52.682,52.683,52.663,52.675,10600000.0
2008-11-27 02:52:00,52.684,52.685,52.679,52.68,11200000.0
2008-11-27 02:53:00,52.673,52.684,52.671,52.673,11200000.0
2008-11-27 02:54:00,52.685,52.7,52.685,52.687,12200000.0
2008-11-27 02:55:00,52.69,52.739,52.69,52.739,11200000.0
2008-11-27 02:56:00,52.735,52.749,52.735,52.739,11200000.0
2008-11-27 02:57:00,52.748,52.751,52.737,52.75,11200000.0
2008-11-27 02:58:00,52.755,52.771,52.691,52.691,11200000.0
2008-11-27 02:59:00,52.745,52.745,52.74,52.745,11600000.0
2008-11-27 03:00:00,52.749,52.753,52.747,52.753,12800000.0
2008-11-27 03:01:00,52.753,52.76,52.745,52.75,11200000.0
2008-11-27 03:02:00,52.717,52.726,52.715,52.724,17000000.0
2008-11-27 03:03:00,52.718,52.719,52.706,52.712,14400000.0
2008-11-27 03:04:00,52.705,52.717,52.702,52.717,11200000.0
2008-11-27 03:05:00,52.709,52.721,52.709,52.721,15400000.0
2008-11-27 03:06:00,52.698,52.708,52.685,52.685,15400000.0
2008-11-27 03:07:00,52.714,52.725,52.714,52.721,14400000.0
2008-11-27 03:08:00,52.726,52.727,52.717,52.724,11600000.0
2008-11-27 03:09:00,52.72,52.724,52.716,52.719,11200000.0
2008-11-27 03:10:00,52.715,52.715,52.696,52.711,16000000.0
2008-11-27 03:11:00,52.741,52.761,52.741,52.759,11200000.0
2008-11-27 03:12:00,52.773,52.812,52.77,52.812,11200000.0
2008-11-27 03:13:00,52.817,52.82,52.814,52.82,16000000.0
2008-11-27 03:14:00,52.818,52.818,52.795,52.81,15400000.0
2008-11-27 03:15:00,52.809,52.809,52.804,52.804,9000000.0
2008-11-27 03:16:00,52.804,52.809,52.796,52.796,12800000.0
2008-11-27 03:17:00,52.801,52.823,52.8,52.823,11200000.0
2008-11-27 03:18:00,52.826,52.826,52.81,52.81,11200000.0
2008-11-27 03:19:00,52.82,52.82,52.813,52.816,12800000.0
2008-11-27 03:20:00,52.794,52.801,52.791,52.797,11200000.0
2008-11-27 03:21:00,52.809,52.823,52.805,52.823,14400000.0
2008-11-27 03:22:00,52.829,52.836,52.822,52.836,14400000.0
2008-11-27 03:23:00,52.82,52.837,52.813,52.813,12800000.0
2008-11-27 03:24:00,52.814,52.839,52.814,52.839,11200000.0
2008-11-27 03:25:00,52.837,52.838,52.827,52.827,17600000.0
2008-11-27 03:26:00,52.814,52.833,52.812,52.833,11200000.0
2008-11-27 03:27:00,52.836,52.845,52.836,52.838,14400000.0
2008-11-27 03:28:00,52.839,52.841,52.832,52.838,12800000.0
2008-11-27 03:29:00,52.825,52.833,52.823,52.823,12800000.0
2008-11-27 03:30:00,52.841,52.841,52.835,52.835,14400000.0
2008-11-27 03:31:00,52.828,52.833,52.828,52.833,12800000.0
2008-11-27 03:32:00,52.834,52.834,52.828,52.829,12800000.0
2008-11-27 03:33:00,52.821,52.827,52.816,52.819,11200000.0
2008-11-27 03:34:00,52.81,52.813,52.802,52.812,11200000.0
2008-11-27 03:35:00,52.813,52.816,52.805,52.813,17600000.0
2008-11-27 03:36:00,52.81,52.816,52.805,52.805,12800000.0
2008-11-27 03:37:00,52.812,52.812,52.799,52.802,17600000.0
2008-11-27 03:38:00,52.807,52.817,52.807,52.815,11200000.0
2008-11-27 03:39:00,52.82,52.834,52.772,52.824,14400000.0
2008-11-27 03:40:00,52.834,52.834,52.828,52.831,11200000.0
2008-11-27 03:41:00,52.827,52.832,52.822,52.822,11200000.0
2008-11-27 03:42:00,52.814,52.816,52.806,52.809,12800000.0
2008-11-27 03:43:00,52.818,52.819,52.81,52.819,11200000.0
2008-11-27 03:44:00,52.817,52.817,52.812,52.812,11200000.0
2008-11-27 03:45:00,52.796,52.796,52.763,52.763,11200000.0
2008-11-27 03:46:00,52.761,52.765,52.752,52.755,12800000.0
2008-11-27 03:47:00,52.76,52.76,52.75,52.754,11200000.0
2008-11-27 03:48:00,52.742,52.744,52.722,52.722,11200000.0
2008-11-27 03:49:00,52.709,52.709,52.695,52.702,12800000.0
2008-11-27 03:50:00,52.681,52.681,52.654,52.67,12800000.0
2008-11-27 03:51:00,52.665,52.667,52.657,52.664,12800000.0
2008-11-27 03:52:00,52.647,52.66,52.647,52.653,15400000.0
2008-11-27 03:53:00,52.659,52.664,52.645,52.653,11200000.0
2008-11-27 03:54:00,52.639,52.653,52.634,52.65,12800000.0
2008-11-27 03:55:00,52.653,52.659,52.646,52.659,14400000.0
2008-11-27 03:56:00,52.662,52.662,52.654,52.661,11200000.0
2008-11-27 03:57:00,52.659,52.661,52.651,52.651,12800000.0
2008-11-27 03:58:00,52.639,52.639,52.624,52.637,11200000.0
2008-11-27 03:59:00,52.625,52.625,52.595,52.595,12800000.0
2008-11-27 04:00:00,52.584,52.591,52.574,52.58,14400000.0
2008-11-27 04:01:00,52.584,52.585,52.547,52.55,11200000.0
2008-11-27 04:02:00,52.521,52.521,52.494,52.52,12800000.0
2008-11-27 04:03:00,52.519,52.52,52.502,52.502,12800000.0
2008-11-27 04:04:00,52.502,52.513,52.502,52.513,12800000.0
2008-11-27 04:05:00,52.506,52.506,52.494,52.496,11200000.0
2008-11-27 04:06:00,52.496,52.503,52.493,52.496,14400000.0
2008-11-27 04:07:00,52.505,52.517,52.505,52.517,14400000.0
2008-11-27 04:08:00,52.503,52.503,52.498,52.499,12800000.0
2008-11-27 04:09:00,52.498,52.506,52.498,52.502,11200000.0
2008-11-27 04:10:00,52.513,52.513,52.498,52.511,17600000.0
2008-11-27 04:11:00,52.504,52.515,52.504,52.513,12800000.0
2008-11-27 04:12:00,52.513,52.513,52.507,52.507,12800000.0
2008-11-27 04:13:00,52.5,52.505,52.497,52.499,11200000.0
2008-11-27 04:14:00,52.492,52.499,52.484,52.484,16000000.0
2008-11-27 04:15:00,52.493,52.494,52.489,52.489,12800000.0
2008-11-27 04:16:00,52.482,52.489,52.471,52.477,11200000.0
2008-11-27 04:17:00,52.485,52.489,52.48,52.482,14400000.0
2008-11-27 04:18:00,52.485,52.5,52.485,52.489,14400000.0
2008-11-27 04:19:00,52.501,52.504,52.481,52.496,12800000.0
2008-11-27 04:20:00,52.498,52.507,52.498,52.5,13200000.0
2008-11-27 04:21:00,52.503,52.503,52.493,52.493,11200000.0
2008-11-27 04:22:00,52.492,52.505,52.492,52.505,16000000.0
2008-11-27 04:23:00,52.505,52.505,52.494,52.494,12800000.0
2008-11-27 04:24:00,52.505,52.513,52.501,52.51,12800000.0
2008-11-27 04:25:00,52.502,52.502,52.487,52.501,14400000.0
2008-11-27 04:26:00,52.505,52.506,52.502,52.505,12800000.0
2008-11-27 04:27:00,52.509,52.518,52.501,52.511,17600000.0
2008-11-27 04:28:00,52.52,52.521,52.514,52.514,11200000.0
2008-11-27 04:29:00,52.517,52.519,52.509,52.517,12800000.0
2008-11-27 04:30:00,52.512,52.527,52.512,52.517,11200000.0
2008-11-27 04:31:00,52.54,52.542,52.533,52.541,12800000.0
2008-11-27 04:32:00,52.548,52.554,52.536,52.55,16000000.0
2008-11-27 04:33:00,52.528,52.546,52.528,52.546,16000000.0
2008-11-27 04:34:00,52.574,52.588,52.493,52.563,11200000.0
2008-11-27 04:35:00,52.559,52.559,52.547,52.55,12800000.0
2008-11-27 04:36:00,52.541,52.575,52.541,52.575,11200000.0
2008-11-27 04:37:00,52.575,52.576,52.564,52.572,12200000.0
2008-11-27 04:38:00,52.554,52.577,52.554,52.577,12800000.0
2008-11-27 04:39:00,52.582,52.596,52.579,52.584,12800000.0
2008-11-27 04:40:00,52.577,52.585,52.572,52.574,12800000.0
2008-11-27 04:41:00,52.567,52.567,52.555,52.555,12800000.0
2008-11-27 04:42:00,52.558,52.567,52.553,52.561,17600000.0
2008-11-27 04:43:00,52.568,52.568,52.557,52.56,12800000.0
2008-11-27 04:44:00,52.561,52.567,52.561,52.565,12800000.0
2008-11-27 04:45:00,52.579,52.579,52.546,52.569,17600000.0
2008-11-27 04:46:00,52.562,52.563,52.555,52.561,14400000.0
2008-11-27 04:47:00,52.561,52.561,52.551,52.551,14400000.0
2008-11-27 04:48:00,52.553,52.553,52.539,52.544,17600000.0
2008-11-27 04:49:00,52.525,52.542,52.52,52.52,11200000.0
2008-11-27 04:50:00,52.551,52.553,52.55,52.553,11200000.0
2008-11-27 04:51:00,52.54,52.54,52.533,52.537,11200000.0
2008-11-27 04:52:00,52.555,52.555,52.54,52.543,12800000.0
2008-11-27 04:53:00,52.543,52.553,52.542,52.545,18000000.0
2008-11-27 04:54:00,52.527,52.527,52.499,52.506,11200000.0
2008-11-27 04:55:00,52.509,52.533,52.509,52.533,11200000.0
2008-11-27 04:56:00,52.526,52.527,52.511,52.515,17600000.0
2008-11-27 04:57:00,52.517,52.531,52.517,52.531,12800000.0
2008-11-27 04:58:00,52.531,52.531,52.503,52.503,11600000.0
2008-11-27 04:59:00,52.501,52.501,52.466,52.466,12800000.0
2008-11-27 05:00:00,52.476,52.476,52.461,52.47,11200000.0
2008-11-27 05:01:00,52.459,52.459,52.435,52.449,14400000.0
2008-11-27 05:02:00,52.472,52.473,52.452,52.452,11200000.0
2008-11-27 05:03:00,52.463,52.473,52.455,52.473,12800000.0
2008-11-27 05:04:00,52.472,52.483,52.469,52.479,12800000.0
2008-11-27 05:05:00,52.487,52.505,52.487,52.503,11200000.0
2008-11-27 05:06:00,52.503,52.507,52.5,52.5,11200000.0
2008-11-27 05:07:00,52.507,52.542,52.496,52.542,14400000.0
2008-11-27 05:08:00,52.558,52.558,52.537,52.537,12800000.0
2008-11-27 05:09:00,52.533,52.533,52.525,52.528,9600000.0
2008-11-27 05:10:00,52.3,52.31,52.3,52.31,12800000.0
2008-11-27 05:11:00,52.505,52.521,52.505,52.519,12800000.0
2008-11-27 05:12:00,52.513,52.513,52.503,52.507,12800000.0
2008-11-27 05:13:00,52.526,52.533,52.524,52.532,13600000.0
2008-11-27 05:14:00,52.521,52.525,52.509,52.525,12800000.0
2008-11-27 05:15:00,52.514,52.516,52.495,52.508,16000000.0
2008-11-27 05:16:00,52.512,52.518,52.51,52.51,11200000.0
2008-11-27 05:17:00,52.512,52.521,52.512,52.521,11200000.0
2008-11-27 05:18:00,52.517,52.519,52.506,52.519,12800000.0
2008-11-27 05:19:00,52.515,52.528,52.515,52.524,16400000.0
2008-11-27 05:20:00,52.534,52.54,52.534,52.54,12000000.0
2008-11-27 05:21:00,52.546,52.546,52.531,52.543,17600000.0
2008-11-27 05:22:00,52.551,52.551,52.539,52.547,16000000.0
2008-11-27 05:23:00,52.526,52.526,52.504,52.518,12800000.0
2008-11-27 05:24:00,52.548,52.548,52.532,52.533,12800000.0
2008-11-27 05:25:00,52.541,52.541,52.524,52.531,12800000.0
2008-11-27 05:26:00,52.536,52.536,52.527,52.531,12800000.0
2008-11-27 05:27:00,52.528,52.535,52.526,52.532,12800000.0
2008-11-27 05:28:00,52.531,52.543,52.529,52.538,11200000.0
2008-11-27 05:29:00,52.537,52.539,52.531,52.531,13200000.0
2008-11-27 05:30:00,52.531,52.538,52.523,52.538,14400000.0
2008-11-27 05:31:00,52.53,52.544,52.529,52.544,17600000.0
2008-11-27 05:32:00,52.537,52.542,52.524,52.524,9600000.0
2008-11-27 05:33:00,52.495,52.501,52.494,52.501,11200000.0
2008-11-27 05:34:00,52.523,52.525,52.515,52.523,17600000.0
2008-11-27 05:35:00,52.519,52.527,52.515,52.515,12800000.0
2008-11-27 05:36:00,52.521,52.522,52.511,52.52,12800000.0
2008-11-27 05:37:00,52.516,52.516,52.467,52.467,11200000.0
2008-11-27 05:38:00,52.472,52.487,52.472,52.487,12800000.0
2008-11-27 05:39:00,52.485,52.485,52.478,52.478,11200000.0
2008-11-27 05:40:00,52.476,52.48,52.473,52.474,14400000.0
2008-11-27 05:41:00,52.465,52.465,52.424,52.424,12800000.0
2008-11-27 05:42:00,52.393,52.393,52.376,52.379,11200000.0
2008-11-27 05:43:00,52.364,52.376,52.364,52.374,12800000.0
2008-11-27 05:44:00,52.362,52.377,52.362,52.366,12800000.0
2008-11-27 05:45:00,52.39,52.406,52.39,52.392,15400000.0
2008-11-27 05:46:00,52.373,52.39,52.373,52.388,16000000.0
2008-11-27 05:47:00,52.372,52.372,52.355,52.365,11200000.0
2008-11-27 05:48:00,52.359,52.361,52.354,52.36,14400000.0
2008-11-27 05:49:00,52.359,52.362,52.354,52.357,17000000.0
2008-11-27 05:50:00,52.357,52.357,52.341,52.341,11200000.0
2008-11-27 05:51:00,52.348,52.356,52.343,52.354,11600000.0
2008-11-27 05:52:00,52.357,52.374,52.351,52.374,12800000.0
2008-11-27 05:53:00,52.378,52.385,52.376,52.384,17600000.0
2008-11-27 05:54:00,52.391,52.406,52.388,52.4,12800000.0
2008-11-27 05:55:00,52.396,52.396,52.323,52.323,11200000.0
2008-11-27 05:56:00,52.379,52.379,52.353,52.358,11200000.0
2008-11-27 05:57:00,52.355,52.355,52.341,52.341,12800000.0
2008-11-27 05:58:00,52.342,52.354,52.339,52.354,12200000.0
2008-11-27 05:59:00,52.364,52.37,52.353,52.356,12800000.0
2008-11-27 06:00:00,52.349,52.373,52.349,52.353,14400000.0
2008-11-27 06:01:00,52.347,52.365,52.347,52.362,16000000.0
2008-11-27 06:02:00,52.364,52.378,52.364,52.367,12800000.0
2008-11-27 06:03:00,52.375,52.375,52.356,52.356,12800000.0
2008-11-27 06:04:00,52.357,52.362,52.357,52.361,11200000.0
2008-11-27 06:05:00,52.355,52.359,52.346,52.359,14400000.0
2008-11-27 06:06:00,52.36,52.372,52.36,52.367,17600000.0
2008-11-27 06:07:00,52.339,52.356,52.339,52.348,12800000.0
2008-11-27 06:08:00,52.355,52.364,52.27,52.355,12800000.0
2008-11-27 06:09:00,52.348,52.348,52.312,52.312,11200000.0
2008-11-27 06:10:00,52.316,52.321,52.311,52.321,14400000.0
2008-11-27 06:11:00,52.321,52.328,52.314,52.328,17000000.0
2008-11-27 06:12:00,52.32,52.331,52.316,52.331,12800000.0
2008-11-27 06:13:00,52.328,52.328,52.303,52.32,9600000.0
2008-11-27 06:14:00,52.309,52.324,52.309,52.322,14400000.0
2008-11-27 06:15:00,52.314,52.329,52.312,52.316,17600000.0
2008-11-27 06:16:00,52.332,52.338,52.33,52.331,17600000.0
2008-11-27 06:17:00,52.341,52.341,52.323,52.331,16000000.0
2008-11-27 06:18:00,52.324,52.324,52.303,52.303,14400000.0
2008-11-27 06:19:00,52.308,52.316,52.304,52.306,16000000.0
2008-11-27 06:20:00,52.306,52.315,52.303,52.31,12800000.0
2008-11-27 06:21:00,52.305,52.313,52.305,52.307,12800000.0
2008-11-27 06:22:00,52.31,52.321,52.31,52.321,12600000.0
2008-11-27 06:23:00,52.325,52.328,52.318,52.325,17600000.0
2008-11-27 06:24:00,52.328,52.341,52.328,52.341,11200000.0
2008-11-27 06:25:00,52.341,52.344,52.333,52.34,11200000.0
2008-11-27 06:26:00,52.332,52.341,52.327,52.327,11200000.0
2008-11-27 06:27:00,52.323,52.323,52.314,52.32,11200000.0
2008-11-27 06:28:00,52.316,52.323,52.314,52.323,11200000.0
2008-11-27 06:29:00,52.319,52.329,52.316,52.329,12800000.0
2008-11-27 06:30:00,52.305,52.305,52.282,52.282,12600000.0
2008-11-27 06:31:00,52.297,52.302,52.295,52.3,12800000.0
2008-11-27 06:32:00,52.284,52.291,52.281,52.291,11200000.0
2008-11-27 06:33:00,52.315,52.318,52.304,52.312,17600000.0
2008-11-27 06:34:00,52.315,52.329,52.313,52.329,11200000.0
2008-11-27 06:35:00,52.33,52.336,52.314,52.336,12800000.0
2008-11-27 06:36:00,52.339,52.339,52.322,52.322,8000000.0
2008-11-27 06:37:00,52.31,52.312,52.301,52.301,12800000.0
2008-11-27 06:38:00,52.307,52.313,52.307,52.311,9600000.0
2008-11-27 06:39:00,52.313,52.318,52.301,52.301,12800000.0
2008-11-27 06:40:00,52.302,52.309,52.291,52.291,12800000.0
2008-11-27 06:41:00,52.299,52.299,52.284,52.285,12800000.0
2008-11-27 06:42:00,52.308,52.313,52.306,52.313,12800000.0
2008-11-27 06:43:00,52.308,52.309,52.292,52.295,12800000.0
2008-11-27 06:44:00,52.287,52.293,52.278,52.29,17600000.0
2008-11-27 06:45:00,52.279,52.293,52.279,52.293,18400000.0
2008-11-27 06:46:00,52.295,52.298,52.284,52.284,11200000.0
2008-11-27 06:47:00,52.295,52.298,52.28,52.286,12800000.0
2008-11-27 06:48:00,52.301,52.308,52.293,52.308,12800000.0
2008-11-27 06:49:00,52.308,52.317,52.294,52.311,12800000.0
2008-11-27 06:50:00,52.305,52.308,52.301,52.302,12800000.0
2008-11-27 06:51:00,52.313,52.345,52.313,52.345,12800000.0
2008-11-27 06:52:00,52.357,52.357,52.348,52.354,12800000.0
2008-11-27 06:53:00,52.353,52.356,52.347,52.351,17600000.0
2008-11-27 06:54:00,52.351,52.356,52.347,52.356,14800000.0
2008-11-27 06:55:00,52.35,52.35,52.336,52.342,11200000.0
2008-11-27 06:56:00,52.338,52.387,52.338,52.387,12800000.0
2008-11-27 06:57:00,52.385,52.385,52.349,52.349,11200000.0
2008-11-27 06:58:00,52.316,52.331,52.313,52.331,18000000.0
2008-11-27 06:59:00,52.35,52.357,52.327,52.33,12800000.0
2008-11-27 07:00:00,52.328,52.336,52.246,52.323,14400000.0
2008-11-27 07:01:00,52.327,52.337,52.327,52.331,17600000.0
2008-11-27 07:02:00,52.326,52.329,52.32,52.321,11200000.0
2008-11-27 07:03:00,52.323,52.323,52.306,52.306,12800000.0
2008-11-27 07:04:00,52.313,52.338,52.313,52.338,12800000.0
2008-11-27 07:05:00,52.339,52.339,52.313,52.323,11200000.0
2008-11-27 07:06:00,52.32,52.322,52.315,52.316,12800000.0
2008-11-27 07:07:00,52.36,52.36,52.34,52.35,11200000.0
2008-11-27 07:08:00,52.315,52.324,52.31,52.324,11200000.0
2008-11-27 07:09:00,52.307,52.308,52.302,52.304,13200000.0
2008-11-27 07:10:00,52.3,52.303,52.293,52.295,11200000.0
2008-11-27 07:11:00,52.298,52.303,52.292,52.303,12800000.0
2008-11-27 07:12:00,52.304,52.319,52.304,52.319,11200000.0
2008-11-27 07:13:00,52.317,52.325,52.317,52.319,12800000.0
2008-11-27 07:14:00,52.319,52.326,52.308,52.324,11200000.0
2008-11-27 07:15:00,52.328,52.335,52.328,52.335,11200000.0
2008-11-27 07:16:00,52.343,52.348,52.34,52.344,17600000.0
2008-11-27 07:17:00,52.343,52.343,52.333,52.336,12800000.0
2008-11-27 07:18:00,52.321,52.327,52.319,52.327,14400000.0
2008-11-27 07:19:00,52.324,52.326,52.32,52.326,12800000.0
2008-11-27 07:20:00,52.325,52.325,52.301,52.314,16000000.0
2008-11-27 07:21:00,52.318,52.318,52.306,52.306,13200000.0
2008-11-27 07:22:00,52.288,52.308,52.279,52.308,17600000.0
2008-11-27 07:23:00,52.31,52.311,52.305,52.311,11200000.0
2008-11-27 07:24:00,52.307,52.315,52.297,52.297,16000000.0
2008-11-27 07:25:00,52.303,52.306,52.291,52.303,16000000.0
2008-11-27 07:26:00,52.292,52.3,52.286,52.295,16000000.0
2008-11-27 07:27:00,52.285,52.301,52.283,52.299,12800000.0
2008-11-27 07:28:00,52.298,52.306,52.298,52.306,14400000.0
2008-11-27 07:29:00,52.303,52.305,52.289,52.289,14400000.0
2008-11-27 07:30:00,52.29,52.299,52.281,52.292,12800000.0
2008-11-27 07:31:00,52.285,52.293,52.284,52.284,17600000.0
2008-11-27 07:32:00,52.294,52.303,52.288,52.299,12200000.0
2008-11-27 07:33:00,52.311,52.311,52.29,52.29,11200000.0
2008-11-27 07:34:00,52.304,52.305,52.299,52.304,12800000.0
2008-11-27 07:35:00,52.306,52.309,52.292,52.309,16000000.0
2008-11-27 07:36:00,52.307,52.315,52.306,52.314,16000000.0
2008-11-27 07:37:00,52.321,52.328,52.319,52.324,11200000.0
2008-11-27 07:38:00,52.327,52.327,52.317,52.324,11200000.0
2008-11-27 07:39:00,52.32,52.329,52.316,52.325,11200000.0
2008-11-27 07:40:00,52.294,52.32,52.294,52.312,11200000.0
2008-11-27 07:41:00,52.325,52.331,52.321,52.321,13200000.0
2008-11-27 07:42:00,52.328,52.328,52.322,52.328,12800000.0
2008-11-27 07:43:00,52.325,52.325,52.304,52.32,12800000.0
2008-11-27 07:44:00,52.327,52.327,52.32,52.323,11200000.0
2008-11-27 07:45:00,52.333,52.333,52.325,52.33,11200000.0
2008-11-27 07:46:00,52.319,52.327,52.319,52.321,11200000.0
2008-11-27 07:47:00,52.317,52.326,52.314,52.314,14400000.0
2008-11-27 07:48:00,52.316,52.316,52.308,52.309,14400000.0
2008-11-27 07:49:00,52.31,52.316,52.306,52.306,17600000.0
2008-11-27 07:50:00,52.313,52.315,52.303,52.315,15800000.0
2008-11-27 07:51:00,52.309,52.313,52.303,52.31,12800000.0
2008-11-27 07:52:00,52.285,52.309,52.285,52.309,16000000.0
2008-11-27 07:53:00,52.304,52.31,52.3,52.31,12800000.0
2008-11-27 07:54:00,52.311,52.316,52.309,52.316,12800000.0
2008-11-27 07:55:00,52.314,52.321,52.301,52.32,12200000.0
2008-11-27 07:56:00,52.323,52.328,52.321,52.321,16000000.0
2008-11-27 07:57:00,52.316,52.335,52.316,52.335,11200000.0
2008-11-27 07:58:00,52.337,52.349,52.337,52.349,11200000.0
2008-11-27 07:59:00,52.345,52.36,52.345,52.358,11600000.0
2008-11-27 08:00:00,52.362,52.364,52.347,52.358,14400000.0
2008-11-27 08:01:00,52.352,52.355,52.331,52.337,14800000.0
2008-11-27 08:02:00,52.348,52.349,52.336,52.344,12800000.0
2008-11-27 08:03:00,52.357,52.37,52.357,52.369,11200000.0
2008-11-27 08:04:00,52.371,52.374,52.36,52.374,11200000.0
2008-11-27 08:05:00,52.371,52.371,52.354,52.367,14400000.0
2008-11-27 08:06:00,52.364,52.364,52.346,52.356,17000000.0
2008-11-27 08:07:00,52.367,52.367,52.354,52.36,11200000.0
2008-11-27 08:08:00,52.355,52.36,52.35,52.351,12800000.0
2008-11-27 08:09:00,52.339,52.367,52.339,52.366,12800000.0
2008-11-27 08:10:00,52.354,52.385,52.354,52.379,12200000.0
2008-11-27 08:11:00,52.392,52.405,52.392,52.399,11600000.0
2008-11-27 08:12:00,52.383,52.409,52.383,52.409,16000000.0
2008-11-27 08:13:00,52.435,52.442,52.435,52.435,11200000.0
2008-11-27 08:14:00,52.46,52.47,52.455,52.47,11200000.0
2008-11-27 08:15:00,52.486,52.502,52.477,52.502,16000000.0
2008-11-27 08:16:00,52.498,52.498,52.493,52.495,11200000.0
2008-11-27 08:17:00,52.482,52.482,52.47,52.477,12800000.0
2008-11-27 08:18:00,52.482,52.489,52.481,52.484,12800000.0
2008-11-27 08:19:00,52.484,52.484,52.469,52.474,14400000.0
2008-11-27 08:20:00,52.468,52.48,52.468,52.48,11200000.0
2008-11-27 08:21:00,52.478,52.478,52.429,52.429,9600000.0
2008-11-27 08:22:00,52.452,52.453,52.44,52.44,11200000.0
2008-11-27 08:23:00,52.424,52.427,52.416,52.42,11200000.0
2008-11-27 08:24:00,52.426,52.445,52.426,52.443,17600000.0
2008-11-27 08:25:00,52.45,52.454,52.443,52.443,12800000.0
2008-11-27 08:26:00,52.442,52.453,52.437,52.449,12800000.0
2008-11-27 08:27:00,52.455,52.464,52.441,52.441,12800000.0
2008-11-27 08:28:00,52.457,52.469,52.45,52.469,17600000.0
2008-11-27 08:29:00,52.473,52.473,52.453,52.461,14400000.0
2008-11-27 08:30:00,52.449,52.454,52.447,52.452,11200000.0
2008-11-27 08:31:00,52.451,52.458,52.45,52.452,12800000.0
2008-11-27 08:32:00,52.402,52.429,52.402,52.424,11200000.0
2008-11-27 08:33:00,52.465,52.479,52.465,52.473,11200000.0
2008-11-27 08:34:00,52.474,52.474,52.455,52.455,17600000.0
2008-11-27 08:35:00,52.477,52.477,52.462,52.47,17600000.0
2008-11-27 08:36:00,52.46,52.46,52.444,52.451,18000000.0
2008-11-27 08:37:00,52.457,52.466,52.456,52.462,11200000.0
2008-11-27 08:38:00,52.482,52.486,52.472,52.486,16000000.0
2008-11-27 08:39:00,52.474,52.487,52.474,52.477,16000000.0
2008-11-27 08:40:00,52.449,52.475,52.449,52.464,16000000.0
2008-11-27 08:41:00,52.48,52.484,52.473,52.473,17600000.0
2008-11-27 08:42:00,52.468,52.473,52.465,52.473,12800000.0
2008-11-27 08:43:00,52.47,52.476,52.463,52.465,12800000.0
2008-11-27 08:44:00,52.472,52.475,52.467,52.471,13200000.0
2008-11-27 08:45:00,52.468,52.478,52.468,52.47,15400000.0
2008-11-27 08:46:00,52.463,52.463,52.431,52.431,11200000.0
2008-11-27 08:47:00,52.4,52.403,52.391,52.399,11200000.0
2008-11-27 08:48:00,52.408,52.408,52.399,52.399,12800000.0
2008-11-27 08:49:00,52.397,52.397,52.378,52.383,17600000.0
2008-11-27 08:50:00,52.381,52.383,52.371,52.372,12800000.0
2008-11-27 08:51:00,52.379,52.401,52.379,52.401,17600000.0
2008-11-27 08:52:00,52.427,52.429,52.42,52.424,11200000.0
2008-11-27 08:53:00,52.438,52.446,52.433,52.443,16000000.0
2008-11-27 08:54:00,52.436,52.449,52.433,52.449,14400000.0
2008-11-27 08:55:00,52.439,52.439,52.422,52.422,16000000.0
2008-11-27 08:56:00,52.429,52.435,52.425,52.435,12800000.0
2008-11-27 08:57:00,52.433,52.454,52.433,52.454,11200000.0
2008-11-27 08:58:00,52.457,52.469,52.457,52.463,12800000.0
2008-11-27 08:59:00,52.468,52.472,52.465,52.469,12800000.0
2008-11-27 09:00:00,52.468,52.468,52.459,52.459,17600000.0
2008-11-27 09:01:00,52.468,52.476,52.465,52.472,11200000.0
2008-11-27 09:02:00,52.468,52.474,52.461,52.462,11200000.0
2008-11-27 09:03:00,52.459,52.459,52.433,52.446,16000000.0
2008-11-27 09:04:00,52.451,52.453,52.439,52.439,11200000.0
2008-11-27 09:05:00,52.44,52.449,52.436,52.436,11200000.0
2008-11-27 09:06:00,52.449,52.452,52.438,52.452,12800000.0
2008-11-27 09:07:00,52.447,52.45,52.438,52.441,12800000.0
2008-11-27 09:08:00,52.452,52.462,52.45,52.459,12800000.0
2008-11-27 09:09:00,52.473,52.473,52.452,52.453,17600000.0
2008-11-27 09:10:00,52.456,52.456,52.443,52.443,12800000.0
2008-11-27 09:11:00,52.447,52.447,52.434,52.447,12800000.0
2008-11-27 09:12:00,52.435,52.461,52.435,52.461,12200000.0
2008-11-27 09:13:00,52.46,52.46,52.433,52.433,11200000.0
2008-11-27 09:14:00,52.422,52.429,52.419,52.429,11200000.0
2008-11-27 09:15:00,52.426,52.429,52.416,52.419,11200000.0
2008-11-27 09:16:00,52.422,52.431,52.419,52.431,12800000.0
2008-11-27 09:17:00,52.43,52.43,52.421,52.426,11600000.0
2008-11-27 09:18:00,52.427,52.428,52.418,52.428,13800000.0
2008-11-27 09:19:00,52.389,52.389,52.375,52.384,12800000.0
2008-11-27 09:20:00,52.396,52.404,52.395,52.404,16000000.0
2008-11-27 09:21:00,52.392,52.392,52.368,52.368,11200000.0
2008-11-27 09:22:00,52.364,52.368,52.358,52.358,17600000.0
2008-11-27 09:23:00,52.365,52.378,52.365,52.376,13200000.0
2008-11-27 09:24:00,52.37,52.38,52.365,52.372,12800000.0
2008-11-27 09:25:00,52.388,52.409,52.387,52.409,12800000.0
2008-11-27 09:26:00,52.386,52.386,52.358,52.364,11200000.0
2008-11-27 09:27:00,52.355,52.355,52.336,52.336,11200000.0
2008-11-27 09:28:00,52.321,52.333,52.317,52.333,12800000.0
2008-11-27 09:29:00,52.33,52.33,52.314,52.314,11200000.0
2008-11-27 09:30:00,52.305,52.305,52.279,52.294,12800000.0
2008-11-27 09:31:00,52.3,52.31,52.292,52.292,12800000.0
2008-11-27 09:32:00,52.295,52.311,52.29,52.29,14400000.0
2008-11-27 09:33:00,52.3,52.307,52.294,52.307,12800000.0
2008-11-27 09:34:00,52.309,52.355,52.309,52.355,11200000.0
2008-11-27 09:35:00,52.346,52.353,52.346,52.35,12800000.0
2008-11-27 09:36:00,52.341,52.346,52.328,52.328,16000000.0
2008-11-27 09:37:00,52.329,52.335,52.268,52.331,16000000.0
2008-11-27 09:38:00,52.332,52.355,52.332,52.353,10600000.0
2008-11-27 09:39:00,52.351,52.351,52.339,52.346,12800000.0
2008-11-27 09:40:00,52.346,52.349,52.334,52.334,16000000.0
2008-11-27 09:41:00,52.347,52.347,52.332,52.332,11200000.0
2008-11-27 09:42:00,52.279,52.321,52.27,52.321,11200000.0
2008-11-27 09:43:00,52.293,52.296,52.279,52.279,12800000.0
2008-11-27 09:44:00,52.271,52.289,52.271,52.274,8000000.0
2008-11-27 09:45:00,52.27,52.27,52.225,52.226,12800000.0
2008-11-27 09:46:00,52.194,52.194,52.163,52.163,11200000.0
2008-11-27 09:47:00,52.189,52.189,52.157,52.167,12800000.0
2008-11-27 09:48:00,52.193,52.217,52.193,52.209,11600000.0
2008-11-27 09:49:00,52.227,52.227,52.212,52.225,12800000.0
2008-11-27 09:50:00,52.206,52.224,52.206,52.214,16000000.0
2008-11-27 09:51:00,52.218,52.231,52.21,52.21,16000000.0
2008-11-27 09:52:00,52.21,52.213,52.189,52.19,11200000.0
2008-11-27 09:53:00,52.174,52.187,52.14,52.14,12800000.0
2008-11-27 09:54:00,52.083,52.112,52.083,52.098,17600000.0
2008-11-27 09:55:00,52.108,52.133,52.108,52.132,11200000.0
2008-11-27 09:56:00,52.138,52.138,52.109,52.109,11600000.0
2008-11-27 09:57:00,52.083,52.089,52.074,52.078,17600000.0
2008-11-27 09:58:00,52.083,52.083,51.964,52.02,17600000.0
2008-11-27 09:59:00,51.995,51.995,51.975,51.993,17600000.0
2008-11-27 10:00:00,51.982,52.004,51.98,52.004,11200000.0
2008-11-27 10:01:00,52.0,52.002,51.989,51.995,12800000.0
2008-11-27 10:02:00,52.002,52.032,52.002,52.032,16000000.0
2008-11-27 10:03:00,52.038,52.046,52.032,52.032,11200000.0
2008-11-27 10:04:00,52.053,52.053,52.03,52.03,12800000.0
2008-11-27 10:05:00,52.029,52.042,52.029,52.031,8000000.0
2008-11-27 10:06:00,52.06,52.071,52.059,52.059,17600000.0
2008-11-27 10:07:00,52.052,52.053,52.02,52.033,12800000.0
2008-11-27 10:08:00,52.035,52.035,52.027,52.035,11200000.0
2008-11-27 10:09:00,52.043,52.046,52.019,52.035,12800000.0
2008-11-27 10:10:00,52.087,52.091,52.061,52.061,11200000.0
2008-11-27 10:11:00,52.054,52.054,52.046,52.05,11200000.0
2008-11-27 10:12:00,52.037,52.076,52.024,52.076,12800000.0
2008-11-27 10:13:00,52.046,52.057,52.031,52.056,13200000.0
2008-11-27 10:14:00,52.047,52.047,52.042,52.046,11600000.0
2008-11-27 10:15:00,52.057,52.099,52.057,52.099,12800000.0
2008-11-27 10:16:00,52.091,52.106,52.091,52.104,12200000.0
2008-11-27 10:17:00,52.119,52.169,52.119,52.169,11200000.0
2008-11-27 10:18:00,52.173,52.19,52.163,52.174,11200000.0
2008-11-27 10:19:00,52.136,52.136,52.094,52.12,11200000.0
2008-11-27 10:20:00,52.128,52.128,52.074,52.074,17600000.0
2008-11-27 10:21:00,52.075,52.086,52.072,52.076,8000000.0
2008-11-27 10:22:00,52.063,52.074,52.063,52.074,11200000.0
2008-11-27 10:23:00,52.074,52.074,52.064,52.068,11200000.0
2008-11-27 10:24:00,52.062,52.071,52.062,52.07,12200000.0
2008-11-27 10:25:00,52.087,52.095,52.081,52.093,11200000.0
2008-11-27 10:26:00,52.092,52.093,52.081,52.082,12800000.0
2008-11-27 10:27:00,52.081,52.082,52.074,52.079,11200000.0
2008-11-27 10:28:00,52.076,52.076,52.055,52.055,12200000.0
2008-11-27 10:29:00,52.043,52.067,52.043,52.067,11200000.0
2008-11-27 10:30:00,52.052,52.07,52.052,52.058,12800000.0
2008-11-27 10:31:00,52.078,52.083,52.064,52.064,12800000.0
2008-11-27 10:32:00,52.06,52.072,52.06,52.065,17600000.0
2008-11-27 10:33:00,52.07,52.081,52.07,52.08,11200000.0
2008-11-27 10:34:00,52.084,52.087,52.07,52.087,11200000.0
2008-11-27 10:35:00,52.092,52.092,52.081,52.081,11200000.0
2008-11-27 10:36:00,52.086,52.096,52.081,52.085,11200000.0
2008-11-27 10:37:00,52.098,52.118,52.015,52.108,11200000.0
2008-11-27 10:38:00,52.101,52.105,52.087,52.1,12800000.0
2008-11-27 10:39:00,52.102,52.109,52.097,52.1,11200000.0
2008-11-27 10:40:00,52.082,52.082,52.065,52.072,16000000.0
2008-11-27 10:41:00,52.05,52.056,52.039,52.039,13200000.0
2008-11-27 10:42:00,52.048,52.06,52.037,52.06,11200000.0
2008-11-27 10:43:00,52.067,52.096,52.06,52.093,11200000.0
2008-11-27 10:44:00,52.126,52.148,52.126,52.148,12800000.0
2008-11-27 10:45:00,52.135,52.135,52.124,52.124,12800000.0
2008-11-27 10:46:00,52.119,52.122,52.114,52.122,12800000.0
2008-11-27 10:47:00,52.118,52.126,52.091,52.126,12800000.0
2008-11-27 10:48:00,52.12,52.121,52.108,52.121,12200000.0
2008-11-27 10:49:00,52.112,52.116,52.111,52.116,11200000.0
2008-11-27 10:50:00,52.109,52.114,52.096,52.096,15400000.0
2008-11-27 10:51:00,52.091,52.099,52.088,52.099,17600000.0
2008-11-27 10:52:00,52.098,52.102,52.092,52.102,11200000.0
2008-11-27 10:53:00,52.115,52.115,52.093,52.095,11200000.0
2008-11-27 10:54:00,52.096,52.118,52.096,52.118,17600000.0
2008-11-27 10:55:00,52.116,52.116,52.099,52.112,11200000.0
2008-11-27 10:56:00,52.115,52.124,52.115,52.123,11200000.0
2008-11-27 10:57:00,52.125,52.13,52.122,52.126,16000000.0
2008-11-27 10:58:00,52.12,52.12,52.022,52.111,12800000.0
2008-11-27 10:59:00,52.115,52.144,52.115,52.14,11200000.0
2008-11-27 11:00:00,52.143,52.143,52.128,52.143,12800000.0
2008-11-27 11:01:00,52.141,52.141,52.131,52.138,12800000.0
2008-11-27 11:02:00,52.137,52.151,52.137,52.143,16000000.0
2008-11-27 11:03:00,52.137,52.154,52.136,52.138,12800000.0
2008-11-27 11:04:00,52.145,52.146,52.131,52.137,14400000.0
2008-11-27 11:05:00,52.146,52.146,52.136,52.14,9600000.0
2008-11-27 11:06:00,52.142,52.154,52.14,52.154,17600000.0
2008-11-27 11:07:00,52.155,52.155,52.136,52.143,17600000.0
2008-11-27 11:08:00,52.079,52.152,52.079,52.152,11200000.0
2008-11-27 11:09:00,52.172,52.213,52.172,52.213,17600000.0
2008-11-27 11:10:00,52.204,52.206,52.19,52.201,12800000.0
2008-11-27 11:11:00,52.185,52.193,52.182,52.193,11200000.0
2008-11-27 11:12:00,52.169,52.169,52.133,52.137,17600000.0
2008-11-27 11:13:00,52.157,52.165,52.129,52.139,14400000.0
2008-11-27 11:14:00,52.149,52.185,52.149,52.185,11200000.0
2008-11-27 11:15:00,52.164,52.164,52.15,52.159,11200000.0
2008-11-27 11:16:00,52.158,52.165,52.158,52.165,12800000.0
2008-11-27 11:17:00,52.177,52.221,52.177,52.221,11200000.0
2008-11-27 11:18:00,52.223,52.248,52.223,52.248,12800000.0
2008-11-27 11:19:00,52.242,52.247,52.236,52.239,17600000.0
2008-11-27 11:20:00,52.23,52.231,52.222,52.222,12800000.0
2008-11-27 11:21:00,52.23,52.23,52.219,52.223,14400000.0
2008-11-27 11:22:00,52.223,52.237,52.222,52.237,12800000.0
2008-11-27 11:23:00,52.242,52.248,52.237,52.244,11200000.0
2008-11-27 11:24:00,52.236,52.237,52.203,52.214,12800000.0
2008-11-27 11:25:00,52.218,52.229,52.195,52.223,17600000.0
2008-11-27 11:26:00,52.224,52.228,52.219,52.219,14400000.0
2008-11-27 11:27:00,52.215,52.224,52.202,52.224,8000000.0
2008-11-27 11:28:00,52.228,52.25,52.228,52.25,14400000.0
2008-11-27 11:29:00,52.237,52.256,52.23,52.256,14400000.0
2008-11-27 11:30:00,52.284,52.284,52.269,52.274,14400000.0
2008-11-27 11:31:00,52.269,52.269,52.252,52.263,11200000.0
2008-11-27 11:32:00,52.268,52.268,52.255,52.267,17600000.0
2008-11-27 11:33:00,52.245,52.257,52.228,52.243,12800000.0
2008-11-27 11:34:00,52.26,52.267,52.258,52.261,13200000.0
2008-11-27 11:35:00,52.276,52.286,52.276,52.286,11200000.0
2008-11-27 11:36:00,52.31,52.343,52.31,52.323,12800000.0
2008-11-27 11:37:00,52.332,52.368,52.332,52.333,11200000.0
2008-11-27 11:38:00,52.338,52.363,52.338,52.359,11200000.0
2008-11-27 11:39:00,52.365,52.365,52.348,52.358,11200000.0
2008-11-27 11:40:00,52.374,52.382,52.372,52.378,11200000.0
2008-11-27 11:41:00,52.387,52.41,52.387,52.41,9600000.0
2008-11-27 11:42:00,52.418,52.443,52.418,52.443,17600000.0
2008-11-27 11:43:00,52.444,52.447,52.432,52.437,11200000.0
2008-11-27 11:44:00,52.459,52.462,52.456,52.462,11200000.0
2008-11-27 11:45:00,52.465,52.467,52.459,52.466,14400000.0
2008-11-27 11:46:00,52.464,52.485,52.464,52.47,11200000.0
2008-11-27 11:47:00,52.477,52.501,52.471,52.5,17600000.0
2008-11-27 11:48:00,52.514,52.549,52.514,52.549,11200000.0
2008-11-27 11:49:00,52.565,52.583,52.565,52.571,12800000.0
2008-11-27 11:50:00,52.582,52.601,52.582,52.589,17600000.0
2008-11-27 11:51:00,52.575,52.587,52.571,52.587,11200000.0
2008-11-27 11:52:00,52.599,52.601,52.572,52.573,11200000.0
2008-11-27 11:53:00,52.585,52.589,52.574,52.583,16000000.0
2008-11-27 11:54:00,52.58,52.58,52.554,52.554,14400000.0
2008-11-27 11:55:00,52.544,52.55,52.463,52.52,11200000.0
2008-11-27 11:56:00,52.53,52.548,52.524,52.548,12800000.0
2008-11-27 11:57:00,52.561,52.566,52.554,52.554,17600000.0
2008-11-27 11:58:00,52.583,52.583,52.571,52.571,11200000.0
2008-11-27 11:59:00,52.571,52.652,52.571,52.652,11200000.0
2008-11-27 12:00:00,52.666,52.666,52.644,52.644,11200000.0
2008-11-27 12:01:00,52.61,52.61,52.592,52.592,10600000.0
2008-11-27 12:02:00,52.586,52.594,52.579,52.579,14400000.0
2008-11-27 12:03:00,52.573,52.577,52.566,52.567,11200000.0
2008-11-27 12:04:00,52.559,52.559,52.514,52.529,17600000.0
2008-11-27 12:05:00,52.536,52.538,52.526,52.526,18000000.0
2008-11-27 12:06:00,52.528,52.542,52.528,52.537,12800000.0
2008-11-27 12:07:00,52.53,52.562,52.53,52.562,11200000.0
2008-11-27 12:08:00,52.559,52.568,52.55,52.568,11200000.0
2008-11-27 12:09:00,52.579,52.579,52.568,52.571,14400000.0
2008-11-27 12:10:00,52.578,52.595,52.578,52.579,11200000.0
2008-11-27 12:11:00,52.582,52.582,52.566,52.566,12800000.0
2008-11-27 12:12:00,52.576,52.586,52.573,52.586,11200000.0
2008-11-27 12:13:00,52.595,52.617,52.588,52.617,11200000.0
2008-11-27 12:14:00,52.649,52.682,52.649,52.682,12800000.0
2008-11-27 12:15:00,52.69,52.696,52.685,52.685,13200000.0
2008-11-27 12:16:00,52.662,52.684,52.662,52.684,12800000.0
2008-11-27 12:17:00,52.682,52.691,52.628,52.682,17600000.0
2008-11-27 12:18:00,52.636,52.638,52.626,52.632,16000000.0
2008-11-27 12:19:00,52.646,52.669,52.645,52.669,12800000.0
2008-11-27 12:20:00,52.662,52.666,52.635,52.636,13800000.0
2008-11-27 12:21:00,52.652,52.661,52.628,52.628,16000000.0
2008-11-27 12:22:00,52.615,52.618,52.607,52.611,16000000.0
2008-11-27 12:23:00,52.614,52.614,52.605,52.609,14400000.0
2008-11-27 12:24:00,52.607,52.62,52.606,52.618,12800000.0
2008-11-27 12:25:00,52.608,52.608,52.601,52.601,11200000.0
2008-11-27 12:26:00,52.591,52.591,52.566,52.566,11200000.0
2008-11-27 12:27:00,52.547,52.547,52.536,52.538,11200000.0
2008-11-27 12:28:00,52.536,52.558,52.536,52.558,12800000.0
2008-11-27 12:29:00,52.546,52.551,52.54,52.543,17600000.0
2008-11-27 12:30:00,52.543,52.55,52.541,52.542,17000000.0
2008-11-27 12:31:00,52.541,52.55,52.536,52.545,12800000.0
2008-11-27 12:32:00,52.537,52.547,52.534,52.538,12800000.0
2008-11-27 12:33:00,52.538,52.538,52.527,52.533,14400000.0
2008-11-27 12:34:00,52.538,52.538,52.504,52.504,12800000.0
2008-11-27 12:35:00,52.508,52.522,52.508,52.519,11200000.0
2008-11-27 12:36:00,52.521,52.526,52.521,52.525,11200000.0
2008-11-27 12:37:00,52.52,52.526,52.514,52.522,11200000.0
2008-11-27 12:38:00,52.536,52.536,52.442,52.529,17600000.0
2008-11-27 12:39:00,52.522,52.528,52.518,52.527,16000000.0
2008-11-27 12:40:00,52.53,52.533,52.511,52.533,15400000.0
2008-11-27 12:41:00,52.533,52.536,52.52,52.52,12800000.0
2008-11-27 12:42:00,52.51,52.511,52.504,52.508,14400000.0
2008-11-27 12:43:00,52.524,52.524,52.515,52.521,12800000.0
2008-11-27 12:44:00,52.487,52.517,52.484,52.517,17600000.0
2008-11-27 12:45:00,52.521,52.525,52.515,52.525,15400000.0
2008-11-27 12:46:00,52.509,52.529,52.508,52.529,12800000.0
2008-11-27 12:47:00,52.528,52.528,52.512,52.512,12800000.0
2008-11-27 12:48:00,52.525,52.525,52.517,52.524,11200000.0
2008-11-27 12:49:00,52.527,52.543,52.521,52.543,16000000.0
2008-11-27 12:50:00,52.525,52.544,52.525,52.532,14400000.0
2008-11-27 12:51:00,52.546,52.555,52.544,52.544,11200000.0
2008-11-27 12:52:00,52.564,52.57,52.558,52.57,11200000.0
2008-11-27 12:53:00,52.561,52.571,52.561,52.563,11200000.0
2008-11-27 12:54:00,52.573,52.576,52.567,52.567,12800000.0
2008-11-27 12:55:00,52.575,52.589,52.575,52.583,16000000.0
2008-11-27 12:56:00,52.582,52.587,52.582,52.582,11200000.0
2008-11-27 12:57:00,52.568,52.583,52.568,52.573,11200000.0
2008-11-27 12:58:00,52.593,52.599,52.587,52.598,18000000.0
2008-11-27 12:59:00,52.596,52.603,52.591,52.598,16000000.0
2008-11-27 13:00:00,52.601,52.604,52.593,52.598,12800000.0
2008-11-27 13:01:00,52.594,52.595,52.588,52.594,14400000.0
2008-11-27 13:02:00,52.589,52.59,52.581,52.59,12800000.0
2008-11-27 13:03:00,52.626,52.659,52.626,52.659,16000000.0
2008-11-27 13:04:00,52.663,52.671,52.663,52.663,11200000.0
2008-11-27 13:05:00,52.657,52.674,52.657,52.667,12800000.0
2008-11-27 13:06:00,52.655,52.657,52.608,52.608,11200000.0
2008-11-27 13:07:00,52.611,52.611,52.603,52.603,14400000.0
2008-11-27 13:08:00,52.613,52.614,52.608,52.608,17600000.0
2008-11-27 13:09:00,52.606,52.614,52.603,52.614,12800000.0
2008-11-27 13:10:00,52.591,52.613,52.591,52.608,16000000.0
2008-11-27 13:11:00,52.601,52.601,52.594,52.594,11200000.0
2008-11-27 13:12:00,52.599,52.606,52.599,52.602,12800000.0
2008-11-27 13:13:00,52.603,52.608,52.6,52.603,17600000.0
2008-11-27 13:14:00,52.601,52.601,52.562,52.562,12800000.0
2008-11-27 13:15:00,52.571,52.571,52.552,52.552,12800000.0
2008-11-27 13:16:00,52.549,52.561,52.549,52.561,17600000.0
2008-11-27 13:17:00,52.555,52.562,52.553,52.557,12800000.0
2008-11-27 13:18:00,52.549,52.556,52.541,52.551,11200000.0
2008-11-27 13:19:00,52.548,52.548,52.417,52.417,16000000.0
2008-11-27 13:20:00,52.398,52.405,52.367,52.367,17600000.0
2008-11-27 13:21:00,52.376,52.381,52.36,52.381,10600000.0
2008-11-27 13:22:00,52.383,52.441,52.383,52.441,12800000.0
2008-11-27 13:23:00,52.461,52.469,52.423,52.423,12800000.0
2008-11-27 13:24:00,52.42,52.42,52.408,52.408,11200000.0
2008-11-27 13:25:00,52.4,52.41,52.399,52.401,17600000.0
2008-11-27 13:26:00,52.394,52.394,52.345,52.35,17600000.0
2008-11-27 13:27:00,52.366,52.374,52.366,52.373,12800000.0
2008-11-27 13:28:00,52.374,52.374,52.279,52.351,16000000.0
2008-11-27 13:29:00,52.236,52.341,52.236,52.341,11600000.0
2008-11-27 13:30:00,52.365,52.376,52.365,52.372,12800000.0
2008-11-27 13:31:00,52.366,52.368,52.361,52.368,11200000.0
2008-11-27 13:32:00,52.37,52.375,52.37,52.371,11200000.0
2008-11-27 13:33:00,52.371,52.378,52.37,52.37,19200000.0
2008-11-27 13:34:00,52.37,52.379,52.37,52.375,12800000.0
2008-11-27 13:35:00,52.392,52.445,52.392,52.445,36800000.0
2008-11-27 13:36:00,52.448,52.461,52.445,52.461,18000000.0
2008-11-27 13:37:00,52.476,52.49,52.476,52.486,14400000.0
2008-11-27 13:38:00,52.49,52.49,52.482,52.489,33600000.0
2008-11-27 13:39:00,52.493,52.517,52.492,52.517,14400000.0
2008-11-27 13:40:00,52.501,52.518,52.489,52.518,40000000.0
2008-11-27 13:41:00,52.524,52.534,52.524,52.534,16400000.0
2008-11-27 13:42:00,52.542,52.557,52.541,52.541,11200000.0
2008-11-27 13:43:00,52.532,52.559,52.532,52.559,27200000.0
2008-11-27 13:44:00,52.567,52.567,52.526,52.537,33600000.0
2008-11-27 13:45:00,52.548,52.569,52.548,52.56,20800000.0
2008-11-27 13:46:00,52.563,52.563,52.546,52.549,24000000.0
2008-11-27 13:47:00,52.518,52.525,52.518,52.521,12800000.0
2008-11-27 13:48:00,52.507,52.514,52.502,52.502,12800000.0
2008-11-27 13:49:00,52.509,52.523,52.509,52.523,17600000.0
2008-11-27 13:50:00,52.545,52.551,52.533,52.542,11200000.0
2008-11-27 13:51:00,52.546,52.547,52.53,52.53,24000000.0
2008-11-27 13:52:00,52.522,52.522,52.505,52.505,12800000.0
2008-11-27 13:53:00,52.493,52.512,52.489,52.489,17600000.0
2008-11-27 13:54:00,52.521,52.527,52.52,52.52,25600000.0
2008-11-27 13:55:00,52.492,52.498,52.492,52.496,14400000.0
2008-11-27 13:56:00,52.534,52.537,52.529,52.531,14400000.0
2008-11-27 13:57:00,52.535,52.547,52.533,52.547,28800000.0
2008-11-27 13:58:00,52.541,52.541,52.52,52.52,14400000.0
2008-11-27 13:59:00,52.506,52.533,52.506,52.533,32000000.0
2008-11-27 14:00:00,52.545,52.548,52.541,52.545,48400000.0
2008-11-27 14:01:00,52.563,52.569,52.561,52.564,32000000.0
2008-11-27 14:02:00,52.557,52.557,52.516,52.519,14400000.0
2008-11-27 14:03:00,52.502,52.503,52.498,52.499,14400000.0
2008-11-27 14:04:00,52.507,52.511,52.503,52.511,11200000.0
2008-11-27 14:05:00,52.52,52.522,52.517,52.518,24000000.0
2008-11-27 14:06:00,52.515,52.516,52.503,52.507,36800000.0
2008-11-27 14:07:00,52.479,52.482,52.472,52.473,40400000.0
2008-11-27 14:08:00,52.461,52.463,52.445,52.445,16000000.0
2008-11-27 14:09:00,52.437,52.437,52.421,52.431,33000000.0
2008-11-27 14:10:00,52.425,52.448,52.425,52.447,33600000.0
2008-11-27 14:11:00,52.437,52.446,52.436,52.446,14400000.0
2008-11-27 14:12:00,52.448,52.477,52.448,52.477,27200000.0
2008-11-27 14:13:00,52.497,52.504,52.493,52.504,14400000.0
2008-11-27 14:14:00,52.483,52.483,52.477,52.477,12200000.0
2008-11-27 14:15:00,52.473,52.473,52.445,52.445,28800000.0
2008-11-27 14:16:00,52.436,52.449,52.436,52.442,25600000.0
2008-11-27 14:17:00,52.429,52.443,52.429,52.436,13200000.0
2008-11-27 14:18:00,52.441,52.451,52.441,52.451,16000000.0
2008-11-27 14:19:00,52.457,52.457,52.443,52.443,12800000.0
2008-11-27 14:20:00,52.447,52.448,52.439,52.441,25600000.0
2008-11-27 14:21:00,52.458,52.473,52.457,52.473,28800000.0
2008-11-27 14:22:00,52.47,52.472,52.46,52.463,24000000.0
2008-11-27 14:23:00,52.47,52.494,52.47,52.494,48000000.0
2008-11-27 14:24:00,52.5,52.511,52.496,52.496,12800000.0
2008-11-27 14:25:00,52.482,52.501,52.482,52.498,12800000.0
2008-11-27 14:26:00,52.486,52.486,52.47,52.47,12800000.0
2008-11-27 14:27:00,52.462,52.477,52.462,52.477,17600000.0
2008-11-27 14:28:00,52.484,52.484,52.455,52.455,11200000.0
2008-11-27 14:29:00,52.472,52.472,52.429,52.429,36800000.0
2008-11-27 14:30:00,52.431,52.44,52.43,52.439,21800000.0
2008-11-27 14:31:00,52.438,52.442,52.435,52.435,20800000.0
2008-11-27 14:32:00,52.436,52.443,52.431,52.432,40000000.0
2008-11-27 14:33:00,52.438,52.444,52.437,52.443,24400000.0
2008-11-27 14:34:00,52.444,52.444,52.432,52.432,33600000.0
2008-11-27 14:35:00,52.425,52.429,52.424,52.427,14800000.0
2008-11-27 14:36:00,52.426,52.431,52.421,52.431,12800000.0
2008-11-27 14:37:00,52.408,52.408,52.394,52.398,10600000.0
2008-11-27 14:38:00,52.403,52.403,52.384,52.397,56000000.0
2008-11-27 14:39:00,52.413,52.445,52.411,52.445,12200000.0
2008-11-27 14:40:00,52.433,52.451,52.433,52.444,14400000.0
2008-11-27 14:41:00,52.458,52.461,52.444,52.444,55400000.0
2008-11-27 14:42:00,52.442,52.442,52.427,52.435,12800000.0
2008-11-27 14:43:00,52.436,52.437,52.429,52.433,25600000.0
2008-11-27 14:44:00,52.448,52.456,52.445,52.446,11600000.0
2008-11-27 14:45:00,52.451,52.451,52.441,52.45,11200000.0
2008-11-27 14:46:00,52.458,52.5,52.458,52.5,11200000.0
2008-11-27 14:47:00,52.498,52.519,52.498,52.514,15800000.0
2008-11-27 14:48:00,52.51,52.516,52.509,52.516,19200000.0
2008-11-27 14:49:00,52.526,52.53,52.519,52.522,32000000.0
2008-11-27 14:50:00,52.496,52.508,52.491,52.508,28800000.0
2008-11-27 14:51:00,52.501,52.501,52.494,52.495,32000000.0
2008-11-27 14:52:00,52.494,52.504,52.494,52.504,12800000.0
2008-11-27 14:53:00,52.508,52.515,52.508,52.51,17600000.0
2008-11-27 14:54:00,52.506,52.516,52.506,52.516,12800000.0
2008-11-27 14:55:00,52.512,52.52,52.505,52.52,16000000.0
2008-11-27 14:56:00,52.493,52.506,52.493,52.506,12800000.0
2008-11-27 14:57:00,52.504,52.504,52.493,52.493,12800000.0
2008-11-27 14:58:00,52.504,52.504,52.49,52.496,17600000.0
2008-11-27 14:59:00,52.495,52.506,52.495,52.505,8400000.0
2008-11-27 15:00:00,52.508,52.52,52.508,52.52,13800000.0
2008-11-27 15:01:00,52.508,52.51,52.501,52.501,12800000.0
2008-11-27 15:02:00,52.504,52.51,52.498,52.51,27200000.0
2008-11-27 15:03:00,52.512,52.512,52.505,52.505,12800000.0
2008-11-27 15:04:00,52.505,52.505,52.484,52.487,24000000.0
2008-11-27 15:05:00,52.486,52.491,52.483,52.489,11200000.0
2008-11-27 15:06:00,52.486,52.492,52.483,52.483,11200000.0
2008-11-27 15:07:00,52.502,52.521,52.502,52.521,25600000.0
2008-11-27 15:08:00,52.526,52.534,52.524,52.531,22400000.0
2008-11-27 15:09:00,52.536,52.539,52.528,52.531,16000000.0
2008-11-27 15:10:00,52.543,52.551,52.541,52.548,40000000.0
2008-11-27 15:11:00,52.551,52.551,52.545,52.548,32000000.0
2008-11-27 15:12:00,52.538,52.547,52.524,52.547,30400000.0
2008-11-27 15:13:00,52.553,52.559,52.553,52.559,44200000.0
2008-11-27 15:14:00,52.547,52.547,52.533,52.533,35200000.0
2008-11-27 15:15:00,52.501,52.501,52.446,52.446,22400000.0
2008-11-27 15:16:00,52.451,52.46,52.445,52.45,37200000.0
2008-11-27 15:17:00,52.455,52.472,52.451,52.469,22400000.0
2008-11-27 15:18:00,52.461,52.466,52.459,52.459,22400000.0
2008-11-27 15:19:00,52.463,52.474,52.462,52.474,16400000.0
2008-11-27 15:20:00,52.477,52.477,52.468,52.47,23400000.0
2008-11-27 15:21:00,52.468,52.469,52.456,52.469,14400000.0
2008-11-27 15:22:00,52.449,52.475,52.449,52.472,14400000.0
2008-11-27 15:23:00,52.469,52.473,52.466,52.473,48000000.0
2008-11-27 15:24:00,52.474,52.486,52.474,52.485,25600000.0
2008-11-27 15:25:00,52.487,52.501,52.487,52.49,27200000.0
2008-11-27 15:26:00,52.493,52.493,52.487,52.487,40000000.0
2008-11-27 15:27:00,52.491,52.537,52.491,52.537,28800000.0
2008-11-27 15:28:00,52.551,52.558,52.55,52.55,70400000.0
2008-11-27 15:29:00,52.559,52.611,52.51,52.611,46400000.0
2008-11-27 15:30:00,52.539,52.62,52.515,52.515,114600000.0
2008-11-27 15:31:00,52.596,52.598,52.592,52.593,60800000.0
2008-11-27 15:32:00,52.585,52.585,52.561,52.561,30400000.0
2008-11-27 15:33:00,52.561,52.579,52.559,52.579,30400000.0
2008-11-27 15:34:00,52.659,52.709,52.659,52.703,21800000.0
2008-11-27 15:35:00,52.717,52.75,52.717,52.74,33000000.0
2008-11-27 15:36:00,52.735,52.735,52.717,52.717,32000000.0
2008-11-27 15:37:00,52.703,52.703,52.691,52.698,29800000.0
2008-11-27 15:38:00,52.698,52.712,52.698,52.702,59200000.0
2008-11-27 15:39:00,52.694,52.694,52.645,52.645,36800000.0
2008-11-27 15:40:00,52.639,52.639,52.626,52.63,35200000.0
2008-11-27 15:41:00,52.632,52.632,52.622,52.632,25600000.0
2008-11-27 15:42:00,52.617,52.617,52.601,52.601,43200000.0
2008-11-27 15:43:00,52.584,52.598,52.583,52.592,27200000.0
2008-11-27 15:44:00,52.595,52.608,52.592,52.607,27200000.0
2008-11-27 15:45:00,52.614,52.618,52.593,52.599,16400000.0
2008-11-27 15:46:00,52.588,52.607,52.588,52.603,14400000.0
2008-11-27 15:47:00,52.609,52.636,52.609,52.636,28600000.0
2008-11-27 15:48:00,52.67,52.682,52.67,52.673,27200000.0
2008-11-27 15:49:00,52.674,52.679,52.664,52.672,11200000.0
2008-11-27 15:50:00,52.67,52.67,52.659,52.661,25600000.0
2008-11-27 15:51:00,52.666,52.668,52.651,52.651,42600000.0
2008-11-27 15:52:00,52.658,52.669,52.658,52.663,21200000.0
2008-11-27 15:53:00,52.674,52.674,52.656,52.662,24000000.0
2008-11-27 15:54:00,52.66,52.661,52.655,52.658,28800000.0
2008-11-27 15:55:00,52.66,52.681,52.66,52.681,24000000.0
2008-11-27 15:56:00,52.684,52.689,52.677,52.682,50600000.0
2008-11-27 15:57:00,52.678,52.686,52.678,52.681,12800000.0
2008-11-27 15:58:00,52.688,52.688,52.668,52.674,19200000.0
2008-11-27 15:59:00,52.678,52.678,52.666,52.666,36800000.0
2008-11-27 16:00:00,52.659,52.668,52.655,52.668,51200000.0
2008-11-27 16:01:00,52.673,52.684,52.668,52.684,41600000.0
2008-11-27 16:02:00,52.681,52.681,52.668,52.67,22400000.0
2008-11-27 16:03:00,52.656,52.656,52.638,52.645,64400000.0
2008-11-27 16:04:00,52.638,52.638,52.602,52.602,44800000.0
2008-11-27 16:05:00,52.563,52.563,52.537,52.537,48000000.0
2008-11-27 16:06:00,52.545,52.586,52.545,52.562,35200000.0
2008-11-27 16:07:00,52.552,52.581,52.552,52.565,32000000.0
2008-11-27 16:08:00,52.568,52.594,52.568,52.594,45200000.0
2008-11-27 16:09:00,52.586,52.586,52.571,52.571,44800000.0
2008-11-27 16:10:00,52.568,52.575,52.568,52.571,40400000.0
2008-11-27 16:11:00,52.58,52.586,52.573,52.573,14400000.0
2008-11-27 16:12:00,52.57,52.57,52.56,52.561,56000000.0
2008-11-27 16:13:00,52.56,52.56,52.545,52.547,11200000.0
2008-11-27 16:14:00,52.538,52.538,52.5,52.5,49600000.0
2008-11-27 16:15:00,52.503,52.529,52.503,52.529,59200000.0
2008-11-27 16:16:00,52.528,52.536,52.526,52.536,17600000.0
2008-11-27 16:17:00,52.538,52.552,52.533,52.552,38400000.0
2008-11-27 16:18:00,52.557,52.557,52.526,52.536,38400000.0
2008-11-27 16:19:00,52.528,52.532,52.526,52.529,22400000.0
2008-11-27 16:20:00,52.525,52.53,52.524,52.527,11600000.0
2008-11-27 16:21:00,52.529,52.534,52.528,52.53,27200000.0
2008-11-27 16:22:00,52.524,52.529,52.522,52.529,41000000.0
2008-11-27 16:23:00,52.533,52.543,52.529,52.541,43200000.0
2008-11-27 16:24:00,52.549,52.559,52.541,52.546,17600000.0
2008-11-27 16:25:00,52.552,52.563,52.551,52.559,33600000.0
2008-11-27 16:26:00,52.553,52.553,52.545,52.551,17600000.0
2008-11-27 16:27:00,52.553,52.574,52.55,52.55,35200000.0
2008-11-27 16:28:00,52.536,52.558,52.536,52.558,27200000.0
2008-11-27 16:29:00,52.556,52.572,52.554,52.572,11200000.0
2008-11-27 16:30:00,52.57,52.579,52.569,52.577,43200000.0
2008-11-27 16:31:00,52.572,52.572,52.563,52.563,41600000.0
2008-11-27 16:32:00,52.566,52.574,52.564,52.574,12800000.0
2008-11-27 16:33:00,52.572,52.582,52.571,52.577,26600000.0
2008-11-27 16:34:00,52.577,52.595,52.577,52.595,35200000.0
2008-11-27 16:35:00,52.6,52.602,52.592,52.595,52800000.0
2008-11-27 16:36:00,52.603,52.607,52.599,52.599,50600000.0
2008-11-27 16:37:00,52.6,52.605,52.595,52.599,42000000.0
2008-11-27 16:38:00,52.601,52.606,52.597,52.598,39400000.0
2008-11-27 16:39:00,52.591,52.599,52.588,52.592,35200000.0
2008-11-27 16:40:00,52.59,52.603,52.586,52.594,56000000.0
2008-11-27 16:41:00,52.591,52.607,52.587,52.601,74000000.0
2008-11-27 16:42:00,52.596,52.596,52.581,52.581,54800000.0
2008-11-27 16:43:00,52.555,52.555,52.528,52.53,17600000.0
2008-11-27 16:44:00,52.538,52.54,52.529,52.53,11200000.0
2008-11-27 16:45:00,52.524,52.524,52.514,52.519,57000000.0
2008-11-27 16:46:00,52.529,52.539,52.529,52.532,12800000.0
2008-11-27 16:47:00,52.517,52.517,52.452,52.452,70400000.0
2008-11-27 16:48:00,52.441,52.481,52.441,52.481,52800000.0
2008-11-27 16:49:00,52.434,52.46,52.434,52.46,36800000.0
2008-11-27 16:50:00,52.496,52.497,52.459,52.459,74600000.0
2008-11-27 16:51:00,52.476,52.526,52.476,52.526,32000000.0
2008-11-27 16:52:00,52.526,52.526,52.493,52.508,46800000.0
2008-11-27 16:53:00,52.509,52.521,52.509,52.517,30400000.0
2008-11-27 16:54:00,52.529,52.529,52.519,52.528,11200000.0
2008-11-27 16:55:00,52.516,52.516,52.51,52.511,27200000.0
2008-11-27 16:56:00,52.513,52.513,52.503,52.506,36200000.0
2008-11-27 16:57:00,52.505,52.51,52.503,52.503,19200000.0
2008-11-27 16:58:00,52.506,52.51,52.501,52.507,12800000.0
2008-11-27 16:59:00,52.492,52.506,52.489,52.494,51200000.0
2008-11-27 17:00:00,52.505,52.514,52.505,52.514,50000000.0
2008-11-27 17:01:00,52.511,52.516,52.496,52.498,40400000.0
2008-11-27 17:02:00,52.495,52.495,52.483,52.486,34000000.0
2008-11-27 17:03:00,52.472,52.473,52.455,52.471,44800000.0
2008-11-27 17:04:00,52.486,52.496,52.484,52.496,41600000.0
2008-11-27 17:05:00,52.499,52.499,52.475,52.475,54400000.0
2008-11-27 17:06:00,52.48,52.489,52.48,52.481,59200000.0
2008-11-27 17:07:00,52.493,52.504,52.493,52.499,35200000.0
2008-11-27 17:08:00,52.513,52.524,52.509,52.509,68800000.0
2008-11-27 17:09:00,52.497,52.498,52.488,52.488,58600000.0
2008-11-27 17:10:00,52.455,52.457,52.443,52.453,26000000.0
2008-11-27 17:11:00,52.491,52.497,52.491,52.497,38800000.0
2008-11-27 17:12:00,52.456,52.466,52.456,52.458,25000000.0
2008-11-27 17:13:00,52.498,52.498,52.491,52.493,28800000.0
2008-11-27 17:14:00,52.493,52.493,52.488,52.488,22400000.0
2008-11-27 17:15:00,52.501,52.501,52.493,52.493,19200000.0
2008-11-27 17:16:00,52.503,52.504,52.496,52.496,9600000.0
2008-11-27 17:17:00,52.513,52.533,52.513,52.533,38400000.0
2008-11-27 17:18:00,52.538,52.569,52.538,52.569,57600000.0
2008-11-27 17:19:00,52.568,52.568,52.559,52.566,24400000.0
2008-11-27 17:20:00,52.565,52.571,52.564,52.571,16000000.0
2008-11-27 17:21:00,52.583,52.592,52.583,52.588,28200000.0
2008-11-27 17:22:00,52.586,52.593,52.582,52.593,19200000.0
2008-11-27 17:23:00,52.593,52.596,52.589,52.596,11200000.0
2008-11-27 17:24:00,52.637,52.68,52.637,52.68,12800000.0
2008-11-27 17:25:00,52.673,52.688,52.673,52.682,18000000.0
2008-11-27 17:26:00,52.694,52.702,52.692,52.7,35600000.0
2008-11-27 17:27:00,52.699,52.705,52.695,52.705,46400000.0
2008-11-27 17:28:00,52.711,52.734,52.708,52.734,32000000.0
2008-11-27 17:29:00,52.736,52.736,52.698,52.703,27200000.0
2008-11-27 17:30:00,52.693,52.703,52.686,52.702,17600000.0
2008-11-27 17:31:00,52.708,52.712,52.703,52.706,87800000.0
2008-11-27 17:32:00,52.715,52.718,52.71,52.715,51600000.0
2008-11-27 17:33:00,52.719,52.729,52.719,52.729,36800000.0
2008-11-27 17:34:00,52.737,52.745,52.734,52.743,64000000.0
2008-11-27 17:35:00,52.736,52.74,52.729,52.73,43200000.0
2008-11-27 17:36:00,52.731,52.744,52.726,52.742,33600000.0
2008-11-27 17:37:00,52.775,52.786,52.743,52.743,16000000.0
2008-11-27 17:38:00,52.732,52.732,52.689,52.689,35600000.0
2008-11-27 17:39:00,52.67,52.695,52.67,52.693,16000000.0
2008-11-27 17:40:00,52.681,52.69,52.676,52.676,75200000.0
2008-11-27 17:41:00,52.685,52.699,52.685,52.693,12800000.0
2008-11-27 17:42:00,52.677,52.693,52.677,52.684,12800000.0
2008-11-27 17:43:00,52.693,52.696,52.679,52.693,17600000.0
2008-11-27 17:44:00,52.706,52.706,52.681,52.69,30800000.0
2008-11-27 17:45:00,52.675,52.705,52.675,52.695,30400000.0
2008-11-27 17:46:00,52.681,52.686,52.676,52.676,41600000.0
2008-11-27 17:47:00,52.68,52.686,52.68,52.681,57000000.0
2008-11-27 17:48:00,52.687,52.71,52.687,52.71,57600000.0
2008-11-27 17:49:00,52.719,52.777,52.719,52.777,47200000.0
2008-11-27 17:50:00,52.788,52.807,52.787,52.807,12800000.0
2008-11-27 17:51:00,52.801,52.827,52.801,52.821,48400000.0
2008-11-27 17:52:00,52.83,52.84,52.829,52.838,43200000.0
2008-11-27 17:53:00,52.83,52.83,52.806,52.806,33600000.0
2008-11-27 17:54:00,52.792,52.792,52.781,52.785,38400000.0
2008-11-27 17:55:00,52.784,52.785,52.776,52.785,39400000.0
2008-11-27 17:56:00,52.774,52.774,52.756,52.771,44800000.0
2008-11-27 17:57:00,52.784,52.796,52.78,52.796,36800000.0
2008-11-27 17:58:00,52.792,52.802,52.789,52.791,17600000.0
2008-11-27 17:59:00,52.813,52.828,52.811,52.826,62400000.0
2008-11-27 18:00:00,52.831,52.838,52.828,52.838,51600000.0
2008-11-27 18:01:00,52.84,52.848,52.819,52.819,32000000.0
2008-11-27 18:02:00,52.82,52.824,52.819,52.82,24000000.0
2008-11-27 18:03:00,52.82,52.855,52.82,52.855,36800000.0
2008-11-27 18:04:00,52.859,52.861,52.852,52.852,34400000.0
2008-11-27 18:05:00,52.844,52.852,52.843,52.846,12800000.0
2008-11-27 18:06:00,52.85,52.85,52.838,52.844,30400000.0
2008-11-27 18:07:00,52.849,52.849,52.825,52.83,11200000.0
2008-11-27 18:08:00,52.83,52.83,52.821,52.825,84800000.0
2008-11-27 18:09:00,52.825,52.844,52.825,52.844,33600000.0
2008-11-27 18:10:00,52.855,52.857,52.843,52.849,16000000.0
2008-11-27 18:11:00,52.849,52.86,52.849,52.856,12800000.0
2008-11-27 18:12:00,52.846,52.846,52.841,52.846,12800000.0
2008-11-27 18:13:00,52.846,52.846,52.839,52.839,27200000.0
2008-11-27 18:14:00,52.84,52.842,52.828,52.84,19200000.0
2008-11-27 18:15:00,52.852,52.852,52.84,52.846,30400000.0
2008-11-27 18:16:00,52.847,52.85,52.838,52.842,56000000.0
2008-11-27 18:17:00,52.839,52.858,52.836,52.836,43200000.0
2008-11-27 18:18:00,52.83,52.852,52.83,52.849,30400000.0
2008-11-27 18:19:00,52.866,52.878,52.86,52.871,46800000.0
2008-11-27 18:20:00,52.884,52.911,52.879,52.911,43200000.0
2008-11-27 18:21:00,52.903,52.909,52.896,52.896,12800000.0
2008-11-27 18:22:00,52.895,52.906,52.895,52.903,34000000.0
2008-11-27 18:23:00,52.906,52.926,52.905,52.926,46400000.0
2008-11-27 18:24:00,52.931,52.935,52.926,52.935,52600000.0
2008-11-27 18:25:00,52.931,52.931,52.903,52.907,33000000.0
2008-11-27 18:26:00,52.916,52.919,52.911,52.911,30400000.0
2008-11-27 18:27:00,52.92,52.925,52.919,52.925,34000000.0
2008-11-27 18:28:00,52.924,52.928,52.921,52.921,12800000.0
2008-11-27 18:29:00,52.918,52.925,52.914,52.922,25600000.0
2008-11-27 18:30:00,52.916,52.951,52.915,52.951,37200000.0
2008-11-27 18:31:00,52.933,52.943,52.925,52.934,11200000.0
2008-11-27 18:32:00,52.922,52.934,52.922,52.922,70400000.0
2008-11-27 18:33:00,52.868,52.897,52.859,52.897,32400000.0
2008-11-27 18:34:00,52.903,52.92,52.903,52.92,19200000.0
2008-11-27 18:35:00,52.929,52.929,52.91,52.911,43200000.0
2008-11-27 18:36:00,52.905,52.906,52.875,52.875,68200000.0
2008-11-27 18:37:00,52.886,52.895,52.884,52.892,36800000.0
2008-11-27 18:38:00,52.897,52.902,52.884,52.89,49600000.0
2008-11-27 18:39:00,52.893,52.902,52.882,52.902,77200000.0
2008-11-27 18:40:00,52.896,52.896,52.88,52.88,65000000.0
2008-11-27 18:41:00,52.875,52.877,52.856,52.856,72000000.0
2008-11-27 18:42:00,52.87,52.901,52.87,52.898,78800000.0
2008-11-27 18:43:00,52.889,52.889,52.87,52.889,49600000.0
2008-11-27 18:44:00,52.895,52.915,52.853,52.853,30800000.0
2008-11-27 18:45:00,52.846,52.899,52.839,52.892,12800000.0
2008-11-27 18:46:00,52.894,52.898,52.884,52.898,13200000.0
2008-11-27 18:47:00,52.914,52.922,52.904,52.908,14400000.0
2008-11-27 18:48:00,52.909,52.915,52.907,52.914,28800000.0
2008-11-27 18:49:00,52.91,52.913,52.905,52.91,24400000.0
2008-11-27 18:50:00,52.9,52.912,52.9,52.911,45800000.0
2008-11-27 18:51:00,52.911,52.911,52.896,52.896,12200000.0
2008-11-27 18:52:00,52.887,52.888,52.881,52.881,19200000.0
2008-11-27 18:53:00,52.868,52.871,52.86,52.861,30400000.0
2008-11-27 18:54:00,52.865,52.872,52.862,52.872,19200000.0
2008-11-27 18:55:00,52.879,52.891,52.878,52.891,22400000.0
2008-11-27 18:56:00,52.892,52.892,52.875,52.877,16000000.0
2008-11-27 18:57:00,52.885,52.891,52.882,52.891,19200000.0
2008-11-27 18:58:00,52.899,52.917,52.895,52.917,31400000.0
2008-11-27 18:59:00,52.92,52.92,52.896,52.902,32000000.0
2008-11-27 19:00:00,52.891,52.891,52.874,52.874,14800000.0
2008-11-27 19:01:00,52.852,52.852,52.824,52.824,19200000.0
2008-11-27 19:02:00,52.808,52.813,52.807,52.813,43200000.0
2008-11-27 19:03:00,52.8,52.84,52.79,52.84,17600000.0
2008-11-27 19:04:00,52.823,52.823,52.812,52.812,17600000.0
2008-11-27 19:05:00,52.809,52.815,52.809,52.815,22400000.0
2008-11-27 19:06:00,52.816,52.819,52.798,52.8,56000000.0
2008-11-27 19:07:00,52.807,52.812,52.803,52.811,35200000.0
2008-11-27 19:08:00,52.798,52.799,52.791,52.798,22400000.0
2008-11-27 19:09:00,52.813,52.821,52.81,52.818,12800000.0
2008-11-27 19:10:00,52.818,52.818,52.81,52.815,8000000.0
2008-11-27 19:11:00,52.817,52.821,52.81,52.818,30400000.0
2008-11-27 19:12:00,52.835,52.839,52.834,52.839,24000000.0
2008-11-27 19:13:00,52.831,52.832,52.797,52.807,12800000.0
2008-11-27 19:14:00,52.82,52.82,52.809,52.811,12800000.0
2008-11-27 19:15:00,52.803,52.817,52.797,52.815,16000000.0
2008-11-27 19:16:00,52.782,52.795,52.771,52.771,12800000.0
2008-11-27 19:17:00,52.79,52.795,52.784,52.794,14400000.0
2008-11-27 19:18:00,52.795,52.815,52.792,52.808,32400000.0
2008-11-27 19:19:00,52.79,52.823,52.782,52.823,11200000.0
2008-11-27 19:20:00,52.817,52.818,52.801,52.818,14400000.0
2008-11-27 19:21:00,52.809,52.809,52.79,52.796,17600000.0
2008-11-27 19:22:00,52.793,52.802,52.788,52.802,14800000.0
2008-11-27 19:23:00,52.799,52.805,52.793,52.795,16000000.0
2008-11-27 19:24:00,52.803,52.803,52.79,52.801,48000000.0
2008-11-27 19:25:00,52.802,52.802,52.792,52.797,11200000.0
2008-11-27 19:26:00,52.793,52.797,52.783,52.783,41800000.0
2008-11-27 19:27:00,52.792,52.808,52.792,52.808,14400000.0
2008-11-27 19:28:00,52.809,52.809,52.793,52.801,12800000.0
2008-11-27 19:29:00,52.801,52.805,52.796,52.805,12800000.0
2008-11-27 19:30:00,52.796,52.8,52.786,52.8,11200000.0
2008-11-27 19:31:00,52.795,52.802,52.788,52.788,12800000.0
2008-11-27 19:32:00,52.778,52.778,52.769,52.769,11200000.0
2008-11-27 19:33:00,52.786,52.788,52.771,52.771,11200000.0
2008-11-27 19:34:00,52.776,52.776,52.758,52.768,12800000.0
2008-11-27 19:35:00,52.772,52.781,52.77,52.774,17600000.0
2008-11-27 19:36:00,52.773,52.78,52.77,52.778,16000000.0
2008-11-27 19:38:00,52.777,52.777,52.765,52.765,11200000.0
2008-11-27 19:39:00,52.79,52.801,52.78,52.78,12800000.0
2008-11-27 19:40:00,52.748,52.777,52.748,52.777,11200000.0
2008-11-27 19:41:00,52.768,52.769,52.761,52.769,11200000.0
2008-11-27 19:42:00,52.775,52.787,52.775,52.787,11200000.0
2008-11-27 19:43:00,52.774,52.782,52.774,52.781,19200000.0
2008-11-27 19:44:00,52.783,52.793,52.78,52.787,11200000.0
2008-11-27 19:45:00,52.799,52.799,52.787,52.796,16000000.0
2008-11-27 19:46:00,52.785,52.785,52.765,52.765,14400000.0
2008-11-27 19:47:00,52.748,52.757,52.748,52.75,17600000.0
2008-11-27 19:48:00,52.762,52.773,52.756,52.769,12800000.0
2008-11-27 19:49:00,52.765,52.772,52.765,52.772,30400000.0
2008-11-27 19:50:00,52.771,52.782,52.771,52.782,12800000.0
2008-11-27 19:51:00,52.779,52.782,52.775,52.777,12800000.0
2008-11-27 19:52:00,52.8,52.806,52.783,52.783,16000000.0
2008-11-27 19:53:00,52.784,52.791,52.784,52.791,12800000.0
2008-11-27 19:54:00,52.779,52.79,52.779,52.79,12800000.0
2008-11-27 19:55:00,52.776,52.781,52.774,52.781,11200000.0
2008-11-27 19:56:00,52.778,52.783,52.768,52.775,16000000.0
2008-11-27 19:57:00,52.773,52.773,52.764,52.764,9600000.0
2008-11-27 19:58:00,52.764,52.782,52.764,52.782,11200000.0
2008-11-27 19:59:00,52.782,52.793,52.781,52.793,12800000.0
2008-11-27 20:00:00,52.812,52.815,52.807,52.813,17600000.0
2008-11-27 20:01:00,52.787,52.795,52.787,52.795,11200000.0
2008-11-27 20:02:00,52.783,52.784,52.777,52.781,17000000.0
2008-11-27 20:03:00,52.78,52.824,52.778,52.824,16000000.0
2008-11-27 20:04:00,52.823,52.841,52.823,52.836,30400000.0
2008-11-27 20:05:00,52.842,52.848,52.835,52.848,12200000.0
2008-11-27 20:06:00,52.853,52.855,52.852,52.852,11200000.0
2008-11-27 20:07:00,52.85,52.858,52.85,52.856,9600000.0
2008-11-27 20:08:00,52.848,52.86,52.844,52.851,38400000.0
2008-11-27 20:09:00,52.87,52.874,52.865,52.867,11600000.0
2008-11-27 20:10:00,52.852,52.858,52.832,52.832,16000000.0
2008-11-27 20:11:00,52.834,52.836,52.828,52.828,11200000.0
2008-11-27 20:12:00,52.834,52.84,52.831,52.84,11200000.0
2008-11-27 20:13:00,52.846,52.852,52.841,52.841,27200000.0
2008-11-27 20:14:00,52.835,52.855,52.779,52.839,14400000.0
2008-11-27 20:15:00,52.853,52.853,52.827,52.827,8000000.0
2008-11-27 20:16:00,52.817,52.821,52.803,52.818,28200000.0
2008-11-27 20:18:00,52.826,52.826,52.815,52.815,32000000.0
2008-11-27 20:19:00,52.815,52.821,52.815,52.82,11200000.0
2008-11-27 20:20:00,52.792,52.815,52.792,52.815,19200000.0
2008-11-27 20:21:00,52.818,52.824,52.806,52.813,16000000.0
2008-11-27 20:22:00,52.815,52.825,52.815,52.82,14400000.0
2008-11-27 20:23:00,52.84,52.84,52.82,52.83,8000000.0
2008-11-27 20:24:00,52.81,52.813,52.807,52.807,8000000.0
2008-11-27 20:25:00,52.803,52.815,52.803,52.813,11200000.0
2008-11-27 20:26:00,52.81,52.815,52.807,52.812,16000000.0
2008-11-27 20:27:00,52.82,52.823,52.81,52.81,12200000.0
2008-11-27 20:28:00,52.821,52.821,52.807,52.813,11200000.0
2008-11-27 20:29:00,52.818,52.819,52.73,52.811,16000000.0
2008-11-27 20:30:00,52.829,52.829,52.819,52.829,27200000.0
2008-11-27 20:31:00,52.809,52.816,52.808,52.816,12800000.0
2008-11-27 20:32:00,52.837,52.837,52.826,52.828,12800000.0
2008-11-27 20:33:00,52.826,52.856,52.826,52.856,13200000.0
2008-11-27 20:34:00,52.841,52.852,52.841,52.852,11200000.0
2008-11-27 20:35:00,52.833,52.838,52.833,52.838,11200000.0
2008-11-27 20:36:00,52.821,52.821,52.807,52.818,16000000.0
2008-11-27 20:38:00,52.813,52.823,52.812,52.82,12800000.0
2008-11-27 20:39:00,52.81,52.813,52.808,52.813,14400000.0
2008-11-27 20:40:00,52.814,52.825,52.81,52.81,11200000.0
2008-11-27 20:41:00,52.804,52.818,52.804,52.818,10600000.0
2008-11-27 20:42:00,52.82,52.824,52.817,52.821,11200000.0
2008-11-27 20:43:00,52.821,52.821,52.787,52.787,14400000.0
2008-11-27 20:44:00,52.754,52.754,52.733,52.749,11200000.0
2008-11-27 20:45:00,52.758,52.766,52.756,52.766,12800000.0
2008-11-27 20:46:00,52.767,52.775,52.765,52.77,14400000.0
2008-11-27 20:47:00,52.768,52.768,52.756,52.756,8000000.0
2008-11-27 20:48:00,52.833,52.833,52.828,52.833,17600000.0
2008-11-27 20:49:00,52.763,52.785,52.763,52.785,19200000.0
2008-11-27 20:50:00,52.784,52.785,52.772,52.772,16000000.0
2008-11-27 20:51:00,52.79,52.793,52.79,52.79,28800000.0
2008-11-27 20:52:00,52.755,52.766,52.755,52.759,12200000.0
2008-11-27 20:53:00,52.78,52.78,52.78,52.78,12800000.0
2008-11-27 20:54:00,52.735,52.739,52.714,52.714,12800000.0
2008-11-27 20:55:00,52.714,52.718,52.71,52.716,12800000.0
2008-11-27 20:56:00,52.729,52.761,52.729,52.761,12800000.0
2008-11-27 20:57:00,52.77,52.77,52.76,52.76,16000000.0
2008-11-27 20:58:00,52.77,52.773,52.758,52.762,16000000.0
2008-11-27 20:59:00,52.77,52.77,52.75,52.77,17600000.0
2008-11-27 21:00:00,52.767,52.791,52.767,52.791,17600000.0
2008-11-27 21:01:00,52.785,52.788,52.759,52.759,11200000.0
2008-11-27 21:02:00,52.767,52.776,52.767,52.771,16000000.0
2008-11-27 21:03:00,52.768,52.772,52.767,52.768,8000000.0
2008-11-27 21:04:00,52.773,52.773,52.759,52.759,9600000.0
2008-11-27 21:05:00,52.762,52.771,52.76,52.769,14400000.0
2008-11-27 21:06:00,52.786,52.797,52.786,52.797,6800000.0
2008-11-27 21:07:00,52.793,52.793,52.78,52.79,14400000.0
2008-11-27 21:08:00,52.792,52.793,52.785,52.793,16000000.0
2008-11-27 21:09:00,52.778,52.784,52.778,52.784,11200000.0
2008-11-27 21:10:00,52.775,52.785,52.775,52.783,12800000.0
2008-11-27 21:11:00,52.784,52.784,52.769,52.782,12800000.0
2008-11-27 21:12:00,52.785,52.793,52.785,52.793,12800000.0
2008-11-27 21:13:00,52.791,52.802,52.791,52.802,8000000.0
2008-11-27 21:14:00,52.809,52.809,52.796,52.801,12800000.0
2008-11-27 21:15:00,52.77,52.77,52.74,52.74,18600000.0
2008-11-27 21:16:00,52.829,52.829,52.814,52.814,18600000.0
2008-11-27 21:17:00,52.75,52.76,52.75,52.76,11200000.0
2008-11-27 21:18:00,52.792,52.799,52.791,52.791,11200000.0
2008-11-27 21:19:00,52.79,52.821,52.79,52.819,17600000.0
2008-11-27 21:20:00,52.808,52.832,52.808,52.832,14400000.0
2008-11-27 21:21:00,52.842,52.849,52.84,52.843,8400000.0
2008-11-27 21:22:00,52.845,52.861,52.845,52.86,12800000.0
2008-11-27 21:23:00,52.859,52.859,52.834,52.835,12800000.0
2008-11-27 21:24:00,52.825,52.825,52.81,52.81,11200000.0
2008-11-27 21:25:00,52.79,52.79,52.79,52.79,24000000.0
2008-11-27 21:26:00,52.816,52.829,52.816,52.829,24000000.0
2008-11-27 21:27:00,52.77,52.77,52.75,52.75,11200000.0
2008-11-27 21:28:00,52.824,52.853,52.824,52.842,11200000.0
2008-11-27 21:29:00,52.82,52.825,52.819,52.823,28000000.0
2008-11-27 21:30:00,52.825,52.834,52.825,52.833,12800000.0
2008-11-27 21:31:00,52.72,52.76,52.72,52.76,8000000.0
2008-11-27 21:32:00,52.833,52.833,52.828,52.832,8000000.0
2008-11-27 21:33:00,52.73,52.73,52.72,52.72,17600000.0
2008-11-27 21:34:00,52.845,52.85,52.835,52.844,17600000.0
2008-11-27 21:35:00,52.843,52.843,52.838,52.84,14400000.0
2008-11-27 21:36:00,52.83,52.833,52.825,52.825,11200000.0
2008-11-27 21:38:00,52.834,52.855,52.834,52.85,14400000.0
2008-11-27 21:39:00,52.828,52.837,52.827,52.83,12800000.0
2008-11-27 21:40:00,52.837,52.859,52.837,52.859,9600000.0
2008-11-27 21:41:00,52.831,52.838,52.745,52.829,11200000.0
2008-11-27 21:42:00,52.85,52.85,52.821,52.834,14400000.0
2008-11-27 21:44:00,52.831,52.836,52.823,52.826,17600000.0
2008-11-27 21:45:00,52.833,52.847,52.833,52.847,17600000.0
2008-11-27 21:46:00,52.821,52.831,52.821,52.831,8000000.0
2008-11-27 21:47:00,52.83,52.839,52.827,52.839,11200000.0
2008-11-27 21:48:00,52.823,52.846,52.814,52.827,35200000.0
2008-11-27 21:49:00,52.835,52.835,52.812,52.812,11200000.0
2008-11-27 21:50:00,52.821,52.821,52.763,52.77,12800000.0
2008-11-27 21:51:00,52.781,52.781,52.763,52.763,17600000.0
2008-11-27 21:52:00,52.78,52.78,52.769,52.772,11600000.0
2008-11-27 21:53:00,52.771,52.774,52.768,52.77,10600000.0
2008-11-27 21:54:00,52.77,52.77,52.759,52.765,11200000.0
2008-11-27 21:55:00,52.68,52.72,52.68,52.72,12200000.0
2008-11-27 21:56:00,52.761,52.761,52.751,52.751,12200000.0
2008-11-27 21:57:00,52.767,52.776,52.764,52.769,17600000.0
2008-11-27 21:58:00,52.755,52.763,52.755,52.76,8000000.0
2008-11-27 21:59:00,52.757,52.773,52.754,52.766,8000000.0
2008-11-27 22:00:00,52.761,52.781,52.761,52.781,17600000.0
2008-11-27 22:01:00,52.78,52.786,52.78,52.78,11200000.0
2008-11-27 22:02:00,52.775,52.777,52.77,52.77,11200000.0
2008-11-27 22:03:00,52.773,52.773,52.766,52.766,17600000.0
2008-11-27 22:04:00,52.772,52.773,52.767,52.77,16000000.0
2008-11-27 22:05:00,52.768,52.778,52.768,52.771,11200000.0
2008-11-27 22:06:00,52.76,52.773,52.76,52.773,12800000.0
2008-11-27 22:07:00,52.766,52.766,52.755,52.755,16000000.0
2008-11-27 22:08:00,52.752,52.757,52.739,52.752,15400000.0
2008-11-27 22:09:00,52.743,52.752,52.738,52.748,12800000.0
2008-11-27 22:10:00,52.744,52.745,52.736,52.737,22400000.0
2008-11-27 22:11:00,52.743,52.752,52.743,52.751,11200000.0
2008-11-27 22:12:00,52.753,52.753,52.75,52.753,12800000.0
2008-11-27 22:13:00,52.72,52.72,52.72,52.72,12800000.0
2008-11-27 22:14:00,52.753,52.781,52.753,52.769,12800000.0
2008-11-27 22:15:00,52.775,52.775,52.77,52.775,14400000.0
2008-11-27 22:16:00,52.775,52.781,52.774,52.775,17600000.0
2008-11-27 22:17:00,52.775,52.775,52.775,52.775,19200000.0
2008-11-27 22:18:00,52.741,52.755,52.741,52.755,11200000.0
2008-11-27 22:19:00,52.744,52.744,52.733,52.743,12800000.0
2008-11-27 22:20:00,52.741,52.757,52.741,52.757,12800000.0
2008-11-27 22:21:00,52.771,52.776,52.759,52.776,9600000.0
2008-11-27 22:22:00,52.78,52.782,52.775,52.78,12800000.0
2008-11-27 22:23:00,52.7,52.7,52.7,52.7,11200000.0
2008-11-27 22:24:00,52.768,52.775,52.768,52.775,11200000.0
2008-11-27 22:25:00,52.71,52.71,52.7,52.71,11200000.0
2008-11-27 22:26:00,52.767,52.772,52.765,52.768,11200000.0
2008-11-27 22:27:00,52.771,52.774,52.754,52.754,12800000.0
2008-11-27 22:28:00,52.757,52.764,52.749,52.749,11200000.0
2008-11-27 22:29:00,52.753,52.753,52.727,52.738,16000000.0
2008-11-27 22:30:00,52.734,52.744,52.728,52.735,17600000.0
2008-11-27 22:31:00,52.73,52.748,52.73,52.748,11600000.0
2008-11-27 22:32:00,52.76,52.76,52.724,52.724,13200000.0
2008-11-27 22:33:00,52.722,52.722,52.707,52.707,11200000.0
2008-11-27 22:34:00,52.721,52.728,52.712,52.728,13600000.0
2008-11-27 22:35:00,52.725,52.732,52.723,52.732,12800000.0
2008-11-27 22:36:00,52.732,52.733,52.726,52.733,43200000.0
2008-11-27 22:37:00,52.735,52.739,52.735,52.736,25600000.0
2008-11-27 22:38:00,52.74,52.743,52.732,52.743,17600000.0
2008-11-27 22:39:00,52.742,52.755,52.742,52.755,12800000.0
2008-11-27 22:40:00,52.745,52.757,52.745,52.757,17000000.0
2008-11-27 22:41:00,52.71,52.71,52.68,52.7,7400000.0
2008-11-27 22:42:00,52.75,52.752,52.746,52.752,7400000.0
2008-11-27 22:43:00,52.69,52.7,52.69,52.7,12800000.0
2008-11-27 22:44:00,52.758,52.758,52.744,52.744,12800000.0
2008-11-27 22:45:00,52.53,52.62,52.53,52.62,11200000.0
2008-11-27 22:46:00,52.755,52.755,52.744,52.751,11200000.0
2008-11-27 22:47:00,52.738,52.745,52.732,52.732,17600000.0
2008-11-27 22:48:00,52.737,52.744,52.737,52.744,11200000.0
2008-11-27 22:49:00,52.735,52.735,52.724,52.724,12800000.0
2008-11-27 22:50:00,52.707,52.715,52.706,52.71,11200000.0
2008-11-27 22:51:00,52.728,52.735,52.728,52.735,11200000.0
2008-11-27 22:52:00,52.75,52.762,52.749,52.762,11200000.0
2008-11-27 22:53:00,52.756,52.756,52.716,52.716,17600000.0
2008-11-27 22:54:00,52.713,52.715,52.702,52.703,13200000.0
2008-11-27 22:55:00,52.719,52.719,52.707,52.707,12800000.0
2008-11-27 22:56:00,52.693,52.693,52.684,52.687,17600000.0
2008-11-27 22:57:00,52.713,52.713,52.693,52.694,17600000.0
2008-11-27 22:58:00,52.685,52.704,52.685,52.688,14400000.0
2008-11-27 22:59:00,52.678,52.685,52.678,52.678,8000000.0
2008-11-27 23:00:00,52.691,52.691,52.677,52.687,17600000.0
2008-11-27 23:01:00,52.7,52.702,52.698,52.702,8000000.0
2008-11-27 23:02:00,52.685,52.693,52.68,52.68,17600000.0
2008-11-27 23:03:00,52.718,52.727,52.694,52.7,16000000.0
2008-11-27 23:04:00,52.69,52.693,52.685,52.693,11200000.0
2008-11-27 23:05:00,52.683,52.688,52.682,52.685,33600000.0
2008-11-27 23:06:00,52.703,52.708,52.703,52.708,12800000.0
2008-11-27 23:07:00,52.703,52.703,52.684,52.689,12800000.0
2008-11-27 23:08:00,52.69,52.705,52.69,52.705,16400000.0
2008-11-27 23:09:00,52.706,52.706,52.694,52.694,17600000.0
2008-11-27 23:10:00,52.715,52.715,52.703,52.706,12800000.0
2008-11-27 23:11:00,52.703,52.703,52.69,52.693,10600000.0
2008-11-27 23:12:00,52.699,52.706,52.693,52.693,16000000.0
2008-11-27 23:13:00,52.693,52.699,52.693,52.694,12800000.0
2008-11-27 23:14:00,52.696,52.696,52.692,52.692,11200000.0
2008-11-27 23:15:00,52.62,52.62,52.55,52.56,17600000.0
2008-11-27 23:16:00,52.718,52.72,52.71,52.717,17600000.0
2008-11-27 23:17:00,52.694,52.694,52.686,52.686,11200000.0
2008-11-27 23:18:00,52.705,52.712,52.705,52.712,11200000.0
2008-11-27 23:19:00,52.56,52.56,52.56,52.56,14400000.0
2008-11-27 23:20:00,52.683,52.695,52.678,52.691,14400000.0
2008-11-27 23:21:00,52.59,52.6,52.57,52.57,11200000.0
2008-11-27 23:22:00,52.714,52.721,52.712,52.712,11200000.0
2008-11-27 23:23:00,52.689,52.717,52.689,52.717,10600000.0
2008-11-27 23:24:00,52.687,52.687,52.681,52.686,11200000.0
2008-11-27 23:25:00,52.692,52.702,52.692,52.701,14400000.0
2008-11-27 23:26:00,52.72,52.73,52.717,52.719,12800000.0
2008-11-27 23:27:00,52.714,52.72,52.714,52.716,7400000.0
2008-11-27 23:28:00,52.707,52.711,52.69,52.704,16400000.0
2008-11-27 23:29:00,52.71,52.72,52.702,52.708,11200000.0
2008-11-27 23:30:00,52.719,52.725,52.712,52.712,16000000.0
2008-11-27 23:31:00,52.721,52.727,52.711,52.711,12800000.0
2008-11-27 23:32:00,52.686,52.702,52.686,52.698,17600000.0
2008-11-27 23:33:00,52.703,52.707,52.699,52.699,12800000.0
2008-11-27 23:34:00,52.703,52.703,52.697,52.7,15400000.0
2008-11-27 23:35:00,52.715,52.718,52.71,52.715,16000000.0
2008-11-27 23:36:00,52.7,52.703,52.695,52.7,13200000.0
2008-11-27 23:37:00,52.714,52.721,52.714,52.719,12800000.0
2008-11-27 23:38:00,52.706,52.717,52.706,52.717,11200000.0
2008-11-27 23:39:00,52.716,52.716,52.708,52.715,12800000.0
2008-11-27 23:40:00,52.705,52.709,52.693,52.703,35200000.0
2008-11-27 23:41:00,52.708,52.712,52.7,52.712,12800000.0
2008-11-27 23:42:00,52.704,52.706,52.694,52.696,17600000.0
2008-11-27 23:43:00,52.714,52.714,52.704,52.709,14400000.0
2008-11-27 23:44:00,52.701,52.701,52.663,52.663,16000000.0
2008-11-27 23:45:00,52.574,52.593,52.569,52.593,11600000.0
2008-11-27 23:46:00,52.611,52.611,52.592,52.592,17600000.0
2008-11-27 23:47:00,52.573,52.575,52.569,52.571,12800000.0
2008-11-27 23:48:00,52.568,52.578,52.566,52.578,17600000.0
2008-11-27 23:49:00,52.578,52.58,52.563,52.576,16000000.0
2008-11-27 23:50:00,52.59,52.6,52.589,52.6,11200000.0
2008-11-27 23:51:00,52.578,52.578,52.54,52.545,12800000.0
2008-11-27 23:52:00,52.516,52.516,52.495,52.496,12200000.0
2008-11-27 23:53:00,52.482,52.482,52.472,52.477,13800000.0
2008-11-27 23:54:00,52.482,52.492,52.462,52.492,14400000.0
2008-11-27 23:55:00,52.477,52.48,52.451,52.456,12800000.0
2008-11-27 23:56:00,52.479,52.479,52.39,52.39,11200000.0
2008-11-27 23:57:00,52.465,52.473,52.456,52.473,12800000.0
2008-11-27 23:58:00,52.441,52.447,52.431,52.446,11200000.0
2008-11-27 23:59:00,52.446,52.446,52.421,52.421,14400000.0
2008-11-28 00:00:00,52.39,52.443,52.39,52.443,17600000.0
2008-11-28 00:01:00,52.463,52.466,52.409,52.409,12800000.0
2008-11-28 00:02:00,52.402,52.433,52.386,52.433,11200000.0
2008-11-28 00:03:00,52.462,52.477,52.462,52.477,12800000.0
2008-11-28 00:04:00,52.454,52.467,52.454,52.467,9600000.0
2008-11-28 00:05:00,52.496,52.501,52.489,52.495,11200000.0
2008-11-28 00:06:00,52.495,52.5,52.492,52.494,11200000.0
2008-11-28 00:07:00,52.495,52.52,52.495,52.52,12800000.0
2008-11-28 00:08:00,52.515,52.515,52.507,52.508,12800000.0
2008-11-28 00:09:00,52.509,52.524,52.509,52.517,12800000.0
2008-11-28 00:10:00,52.525,52.583,52.525,52.583,12800000.0
2008-11-28 00:11:00,52.562,52.571,52.546,52.556,16000000.0
2008-11-28 00:12:00,52.557,52.567,52.557,52.557,12800000.0
2008-11-28 00:13:00,52.565,52.578,52.56,52.578,12800000.0
2008-11-28 00:14:00,52.595,52.595,52.582,52.582,14400000.0
2008-11-28 00:15:00,52.583,52.602,52.562,52.562,28800000.0
2008-11-28 00:16:00,52.562,52.566,52.555,52.555,14400000.0
2008-11-28 00:17:00,52.558,52.575,52.558,52.558,17600000.0
2008-11-28 00:18:00,52.578,52.578,52.565,52.568,12800000.0
2008-11-28 00:19:00,52.551,52.558,52.551,52.558,12800000.0
2008-11-28 00:20:00,52.569,52.583,52.569,52.583,17600000.0
2008-11-28 00:21:00,52.587,52.587,52.562,52.581,12800000.0
2008-11-28 00:22:00,52.559,52.585,52.559,52.568,17600000.0
2008-11-28 00:23:00,52.585,52.585,52.578,52.582,8000000.0
2008-11-28 00:24:00,52.596,52.604,52.59,52.604,13800000.0
2008-11-28 00:25:00,52.593,52.596,52.575,52.596,16000000.0
2008-11-28 00:26:00,52.601,52.609,52.601,52.603,12800000.0
2008-11-28 00:27:00,52.607,52.61,52.603,52.604,17600000.0
2008-11-28 00:28:00,52.569,52.573,52.565,52.566,32000000.0
2008-11-28 00:29:00,52.548,52.551,52.541,52.545,12800000.0
2008-11-28 00:30:00,52.51,52.535,52.51,52.535,11200000.0
2008-11-28 00:31:00,52.56,52.565,52.557,52.565,11200000.0
2008-11-28 00:32:00,52.552,52.559,52.538,52.538,12800000.0
2008-11-28 00:33:00,52.559,52.568,52.559,52.563,12800000.0
2008-11-28 00:34:00,52.503,52.503,52.495,52.5,19200000.0
2008-11-28 00:35:00,52.564,52.578,52.558,52.578,28800000.0
2008-11-28 00:36:00,52.578,52.584,52.574,52.576,17600000.0
2008-11-28 00:37:00,52.58,52.58,52.572,52.572,12200000.0
2008-11-28 00:38:00,52.572,52.572,52.524,52.524,17600000.0
2008-11-28 00:39:00,52.52,52.523,52.512,52.518,12800000.0
2008-11-28 00:40:00,52.527,52.539,52.527,52.536,16000000.0
2008-11-28 00:41:00,52.542,52.542,52.535,52.535,12800000.0
2008-11-28 00:42:00,52.529,52.539,52.52,52.526,12800000.0
2008-11-28 00:43:00,52.508,52.522,52.508,52.52,11200000.0
2008-11-28 00:44:00,52.528,52.533,52.51,52.524,17600000.0
2008-11-28 00:45:00,52.494,52.501,52.488,52.499,11200000.0
2008-11-28 00:46:00,52.495,52.504,52.492,52.503,14800000.0
2008-11-28 00:47:00,52.512,52.512,52.483,52.493,12800000.0
2008-11-28 00:48:00,52.494,52.506,52.485,52.499,12800000.0
2008-11-28 00:49:00,52.503,52.514,52.499,52.514,16000000.0
2008-11-28 00:50:00,52.536,52.545,52.518,52.518,11200000.0
2008-11-28 00:51:00,52.516,52.528,52.513,52.528,17600000.0
2008-11-28 00:52:00,52.533,52.534,52.502,52.502,11200000.0
2008-11-28 00:53:00,52.492,52.506,52.49,52.495,17600000.0
2008-11-28 00:54:00,52.483,52.499,52.483,52.498,17600000.0
2008-11-28 00:55:00,52.493,52.504,52.488,52.494,28800000.0
2008-11-28 00:56:00,52.521,52.528,52.513,52.527,12800000.0
2008-11-28 00:57:00,52.512,52.523,52.512,52.521,12800000.0
2008-11-28 00:58:00,52.508,52.513,52.505,52.513,12800000.0
2008-11-28 00:59:00,52.507,52.508,52.485,52.485,11200000.0
2008-11-28 01:00:00,52.464,52.49,52.464,52.49,16000000.0
2008-11-28 01:01:00,52.499,52.505,52.491,52.505,10000000.0
2008-11-28 01:02:00,52.51,52.515,52.502,52.502,11200000.0
2008-11-28 01:03:00,52.5,52.535,52.5,52.535,21800000.0
2008-11-28 01:04:00,52.56,52.56,52.51,52.51,12800000.0
2008-11-28 01:05:00,52.519,52.54,52.519,52.519,12800000.0
2008-11-28 01:06:00,52.517,52.541,52.472,52.526,12800000.0
2008-11-28 01:07:00,52.523,52.537,52.52,52.537,11200000.0
2008-11-28 01:08:00,52.548,52.548,52.539,52.547,16000000.0
2008-11-28 01:09:00,52.545,52.552,52.545,52.552,16000000.0
2008-11-28 01:10:00,52.537,52.543,52.524,52.538,16000000.0
2008-11-28 01:11:00,52.542,52.556,52.541,52.556,11200000.0
2008-11-28 01:12:00,52.565,52.587,52.565,52.587,8000000.0
2008-11-28 01:13:00,52.6,52.6,52.577,52.592,17600000.0
2008-11-28 01:14:00,52.59,52.59,52.56,52.56,9600000.0
2008-11-28 01:15:00,52.57,52.62,52.57,52.62,17600000.0
2008-11-28 01:16:00,52.614,52.621,52.608,52.619,25600000.0
2008-11-28 01:17:00,52.625,52.632,52.624,52.626,12800000.0
2008-11-28 01:18:00,52.632,52.658,52.632,52.658,12800000.0
2008-11-28 01:19:00,52.653,52.653,52.644,52.65,11200000.0
2008-11-28 01:20:00,52.635,52.635,52.622,52.622,19200000.0
2008-11-28 01:21:00,52.611,52.617,52.606,52.606,11200000.0
2008-11-28 01:22:00,52.609,52.615,52.603,52.609,12800000.0
2008-11-28 01:23:00,52.612,52.618,52.6,52.618,16000000.0
2008-11-28 01:24:00,52.61,52.613,52.603,52.606,12800000.0
2008-11-28 01:25:00,52.607,52.618,52.607,52.618,11200000.0
2008-11-28 01:26:00,52.617,52.617,52.603,52.603,11200000.0
2008-11-28 01:27:00,52.608,52.613,52.602,52.607,16000000.0
2008-11-28 01:28:00,52.575,52.577,52.554,52.558,14400000.0
2008-11-28 01:29:00,52.597,52.597,52.542,52.544,16000000.0
2008-11-28 01:30:00,52.517,52.534,52.511,52.534,11200000.0
2008-11-28 01:31:00,52.538,52.57,52.538,52.57,16000000.0
2008-11-28 01:32:00,52.574,52.587,52.566,52.566,13200000.0
2008-11-28 01:33:00,52.547,52.564,52.536,52.563,11200000.0
2008-11-28 01:34:00,52.565,52.585,52.565,52.584,24000000.0
2008-11-28 01:35:00,52.556,52.573,52.555,52.573,12800000.0
2008-11-28 01:36:00,52.587,52.614,52.587,52.614,11200000.0
2008-11-28 01:37:00,52.619,52.629,52.618,52.62,16000000.0
2008-11-28 01:38:00,52.633,52.633,52.617,52.625,17600000.0
2008-11-28 01:39:00,52.622,52.634,52.621,52.621,14400000.0
2008-11-28 01:40:00,52.623,52.636,52.619,52.619,9600000.0
2008-11-28 01:41:00,52.613,52.625,52.613,52.625,13200000.0
2008-11-28 01:42:00,52.62,52.635,52.618,52.631,11200000.0
2008-11-28 01:43:00,52.625,52.629,52.62,52.626,17600000.0
2008-11-28 01:44:00,52.624,52.628,52.619,52.623,11200000.0
2008-11-28 01:45:00,52.628,52.635,52.628,52.635,12800000.0
2008-11-28 01:46:00,52.621,52.624,52.586,52.603,16000000.0
2008-11-28 01:47:00,52.62,52.625,52.59,52.605,12800000.0
2008-11-28 01:48:00,52.622,52.622,52.591,52.591,12800000.0
2008-11-28 01:49:00,52.577,52.585,52.576,52.576,12800000.0
2008-11-28 01:50:00,52.574,52.579,52.573,52.579,14400000.0
2008-11-28 01:51:00,52.585,52.59,52.582,52.585,17600000.0
2008-11-28 01:52:00,52.571,52.571,52.566,52.57,20800000.0
2008-11-28 01:53:00,52.565,52.573,52.565,52.573,17600000.0
2008-11-28 01:54:00,52.56,52.563,52.557,52.562,12800000.0
2008-11-28 01:55:00,52.586,52.589,52.583,52.589,11200000.0
2008-11-28 01:56:00,52.588,52.588,52.583,52.584,12800000.0
2008-11-28 01:57:00,52.585,52.589,52.585,52.589,19200000.0
2008-11-28 01:58:00,52.59,52.595,52.589,52.595,11200000.0
2008-11-28 01:59:00,52.64,52.65,52.64,52.65,12800000.0
2008-11-28 02:00:00,52.584,52.584,52.569,52.569,12800000.0
2008-11-28 02:01:00,52.527,52.534,52.512,52.534,18000000.0
2008-11-28 02:02:00,52.529,52.555,52.529,52.555,11600000.0
2008-11-28 02:03:00,52.556,52.565,52.555,52.562,16000000.0
2008-11-28 02:04:00,52.567,52.568,52.561,52.565,11200000.0
2008-11-28 02:05:00,52.562,52.562,52.522,52.522,12800000.0
2008-11-28 02:06:00,52.514,52.517,52.506,52.506,14400000.0
2008-11-28 02:07:00,52.504,52.525,52.501,52.521,12800000.0
2008-11-28 02:08:00,52.527,52.527,52.502,52.512,17600000.0
2008-11-28 02:09:00,52.512,52.516,52.506,52.513,16400000.0
2008-11-28 02:10:00,52.492,52.497,52.487,52.491,16000000.0
2008-11-28 02:11:00,52.491,52.497,52.473,52.497,12800000.0
2008-11-28 02:12:00,52.501,52.505,52.485,52.49,17600000.0
2008-11-28 02:13:00,52.476,52.492,52.476,52.491,11600000.0
2008-11-28 02:14:00,52.496,52.501,52.496,52.501,11200000.0
2008-11-28 02:15:00,52.492,52.5,52.484,52.489,11200000.0
2008-11-28 02:16:00,52.507,52.536,52.506,52.536,11200000.0
2008-11-28 02:17:00,52.554,52.572,52.554,52.57,11200000.0
2008-11-28 02:18:00,52.561,52.578,52.561,52.578,12800000.0
2008-11-28 02:19:00,52.547,52.57,52.547,52.57,12800000.0
2008-11-28 02:20:00,52.563,52.578,52.462,52.578,12800000.0
2008-11-28 02:21:00,52.592,52.599,52.578,52.58,17600000.0
2008-11-28 02:22:00,52.582,52.591,52.58,52.586,14400000.0
2008-11-28 02:23:00,52.578,52.578,52.552,52.556,12800000.0
2008-11-28 02:24:00,52.562,52.562,52.552,52.558,11200000.0
2008-11-28 02:25:00,52.56,52.562,52.55,52.55,17600000.0
2008-11-28 02:26:00,52.562,52.562,52.544,52.55,12800000.0
2008-11-28 02:27:00,52.522,52.522,52.472,52.483,11200000.0
2008-11-28 02:28:00,52.486,52.486,52.478,52.481,13200000.0
2008-11-28 02:29:00,52.472,52.501,52.472,52.501,11600000.0
2008-11-28 02:30:00,52.509,52.513,52.499,52.5,12800000.0
2008-11-28 02:31:00,52.489,52.505,52.489,52.498,17600000.0
2008-11-28 02:32:00,52.503,52.505,52.498,52.499,11600000.0
2008-11-28 02:33:00,52.5,52.517,52.5,52.515,11200000.0
2008-11-28 02:34:00,52.507,52.512,52.498,52.5,14400000.0
2008-11-28 02:35:00,52.492,52.494,52.488,52.493,12800000.0
2008-11-28 02:36:00,52.46,52.465,52.45,52.465,12800000.0
2008-11-28 02:37:00,52.496,52.504,52.492,52.492,12800000.0
2008-11-28 02:38:00,52.498,52.51,52.497,52.504,17600000.0
2008-11-28 02:39:00,52.48,52.488,52.471,52.485,16000000.0
2008-11-28 02:40:00,52.5,52.524,52.484,52.524,16000000.0
2008-11-28 02:41:00,52.522,52.541,52.518,52.541,11200000.0
2008-11-28 02:42:00,52.54,52.541,52.523,52.541,11200000.0
2008-11-28 02:43:00,52.54,52.549,52.54,52.545,11200000.0
2008-11-28 02:44:00,52.555,52.565,52.553,52.562,11200000.0
2008-11-28 02:45:00,52.577,52.579,52.577,52.577,11200000.0
2008-11-28 02:46:00,52.569,52.569,52.544,52.552,11200000.0
2008-11-28 02:47:00,52.534,52.545,52.531,52.532,12800000.0
2008-11-28 02:48:00,52.545,52.584,52.494,52.494,11200000.0
2008-11-28 02:49:00,52.608,52.608,52.585,52.604,17600000.0
2008-11-28 02:50:00,52.601,52.605,52.585,52.598,12800000.0
2008-11-28 02:51:00,52.611,52.611,52.594,52.606,11200000.0
2008-11-28 02:52:00,52.607,52.624,52.603,52.624,11200000.0
2008-11-28 02:53:00,52.645,52.658,52.645,52.646,11200000.0
2008-11-28 02:54:00,52.653,52.655,52.646,52.647,12800000.0
2008-11-28 02:55:00,52.663,52.666,52.66,52.662,11200000.0
2008-11-28 02:56:00,52.643,52.659,52.643,52.659,11600000.0
2008-11-28 02:57:00,52.666,52.666,52.629,52.635,11200000.0
2008-11-28 02:58:00,52.611,52.634,52.576,52.576,11200000.0
2008-11-28 02:59:00,52.644,52.645,52.64,52.645,11200000.0
2008-11-28 03:00:00,52.643,52.65,52.642,52.648,12800000.0
2008-11-28 03:01:00,52.646,52.654,52.641,52.649,11200000.0
2008-11-28 03:02:00,52.642,52.651,52.642,52.643,17000000.0
2008-11-28 03:03:00,52.637,52.641,52.629,52.64,14400000.0
2008-11-28 03:04:00,52.635,52.648,52.629,52.648,11200000.0
2008-11-28 03:05:00,52.639,52.649,52.639,52.649,16000000.0
2008-11-28 03:06:00,52.64,52.658,52.64,52.65,16000000.0
2008-11-28 03:07:00,52.627,52.636,52.624,52.635,14400000.0
2008-11-28 03:08:00,52.636,52.64,52.63,52.64,11200000.0
2008-11-28 03:09:00,52.64,52.66,52.634,52.66,11200000.0
2008-11-28 03:10:00,52.654,52.654,52.635,52.646,16000000.0
2008-11-28 03:11:00,52.66,52.664,52.653,52.662,11200000.0
2008-11-28 03:12:00,52.663,52.663,52.651,52.653,11200000.0
2008-11-28 03:13:00,52.648,52.679,52.647,52.679,16000000.0
2008-11-28 03:14:00,52.719,52.72,52.701,52.704,16000000.0
2008-11-28 03:15:00,52.714,52.714,52.704,52.704,9600000.0
2008-11-28 03:16:00,52.705,52.71,52.704,52.704,12800000.0
2008-11-28 03:17:00,52.697,52.72,52.696,52.72,10600000.0
2008-11-28 03:18:00,52.707,52.717,52.702,52.702,11200000.0
2008-11-28 03:19:00,52.715,52.725,52.712,52.724,12800000.0
2008-11-28 03:20:00,52.721,52.736,52.721,52.736,11200000.0
2008-11-28 03:21:00,52.734,52.737,52.725,52.736,14400000.0
2008-11-28 03:22:00,52.731,52.731,52.721,52.728,14400000.0
2008-11-28 03:23:00,52.729,52.741,52.729,52.741,12800000.0
2008-11-28 03:24:00,52.736,52.74,52.733,52.74,11200000.0
2008-11-28 03:25:00,52.735,52.737,52.728,52.733,17600000.0
2008-11-28 03:26:00,52.742,52.753,52.731,52.753,10600000.0
2008-11-28 03:27:00,52.75,52.756,52.749,52.754,14400000.0
2008-11-28 03:28:00,52.722,52.722,52.688,52.699,12800000.0
2008-11-28 03:29:00,52.677,52.677,52.629,52.629,12800000.0
2008-11-28 03:30:00,52.621,52.645,52.621,52.645,14400000.0
2008-11-28 03:31:00,52.649,52.658,52.648,52.649,12800000.0
2008-11-28 03:32:00,52.655,52.655,52.651,52.652,12800000.0
2008-11-28 03:33:00,52.648,52.652,52.645,52.652,11200000.0
2008-11-28 03:34:00,52.663,52.667,52.651,52.667,11200000.0
2008-11-28 03:35:00,52.629,52.629,52.612,52.612,17600000.0
2008-11-28 03:36:00,52.609,52.628,52.609,52.625,12800000.0
2008-11-28 03:37:00,52.63,52.656,52.63,52.641,18000000.0
2008-11-28 03:38:00,52.636,52.636,52.626,52.627,11200000.0
2008-11-28 03:39:00,52.634,52.648,52.585,52.624,14400000.0
2008-11-28 03:40:00,52.631,52.631,52.625,52.629,11200000.0
2008-11-28 03:41:00,52.621,52.628,52.617,52.617,11200000.0
2008-11-28 03:42:00,52.616,52.622,52.615,52.622,12800000.0
2008-11-28 03:43:00,52.623,52.623,52.61,52.615,11200000.0
2008-11-28 03:44:00,52.61,52.615,52.61,52.611,11200000.0
2008-11-28 03:45:00,52.615,52.622,52.615,52.618,11200000.0
2008-11-28 03:46:00,52.586,52.614,52.582,52.609,13600000.0
2008-11-28 03:47:00,52.604,52.604,52.56,52.56,11200000.0
2008-11-28 03:48:00,52.566,52.583,52.566,52.583,11200000.0
2008-11-28 03:49:00,52.55,52.55,52.532,52.54,12600000.0
2008-11-28 03:50:00,52.53,52.532,52.52,52.53,12800000.0
2008-11-28 03:51:00,52.526,52.531,52.517,52.526,12800000.0
2008-11-28 03:52:00,52.517,52.52,52.5,52.5,15400000.0
2008-11-28 03:53:00,52.522,52.54,52.522,52.54,11600000.0
2008-11-28 03:54:00,52.542,52.55,52.531,52.547,12800000.0
2008-11-28 03:55:00,52.549,52.567,52.549,52.564,14400000.0
2008-11-28 03:56:00,52.576,52.583,52.572,52.576,11600000.0
2008-11-28 03:57:00,52.552,52.561,52.552,52.553,13200000.0
2008-11-28 03:58:00,52.564,52.581,52.564,52.581,11200000.0
2008-11-28 03:59:00,52.586,52.59,52.572,52.581,13200000.0
2008-11-28 04:00:00,52.579,52.593,52.577,52.581,14400000.0
2008-11-28 04:01:00,52.582,52.588,52.578,52.587,11200000.0
2008-11-28 04:02:00,52.574,52.58,52.567,52.58,12800000.0
2008-11-28 04:03:00,52.576,52.581,52.564,52.564,12800000.0
2008-11-28 04:04:00,52.558,52.567,52.558,52.565,12800000.0
2008-11-28 04:05:00,52.562,52.563,52.559,52.559,11200000.0
2008-11-28 04:06:00,52.557,52.558,52.544,52.544,14400000.0
2008-11-28 04:07:00,52.531,52.54,52.521,52.532,14800000.0
2008-11-28 04:08:00,52.526,52.544,52.526,52.541,12800000.0
2008-11-28 04:09:00,52.541,52.551,52.54,52.54,11200000.0
2008-11-28 04:10:00,52.549,52.549,52.536,52.547,17600000.0
2008-11-28 04:11:00,52.541,52.547,52.539,52.541,12800000.0
2008-11-28 04:12:00,52.54,52.54,52.535,52.54,12800000.0
2008-11-28 04:13:00,52.543,52.558,52.542,52.558,10600000.0
2008-11-28 04:14:00,52.553,52.56,52.547,52.547,16000000.0
2008-11-28 04:15:00,52.557,52.571,52.557,52.571,12800000.0
2008-11-28 04:16:00,52.571,52.588,52.563,52.577,11200000.0
2008-11-28 04:17:00,52.597,52.609,52.596,52.602,14400000.0
2008-11-28 04:18:00,52.595,52.599,52.587,52.589,14400000.0
2008-11-28 04:19:00,52.584,52.584,52.509,52.526,12800000.0
2008-11-28 04:20:00,52.547,52.563,52.532,52.532,12800000.0
2008-11-28 04:21:00,52.537,52.554,52.537,52.554,11200000.0
2008-11-28 04:22:00,52.55,52.559,52.542,52.55,16000000.0
2008-11-28 04:23:00,52.548,52.554,52.547,52.55,12800000.0
2008-11-28 04:24:00,52.553,52.556,52.547,52.547,12800000.0
2008-11-28 04:25:00,52.553,52.558,52.55,52.553,14400000.0
2008-11-28 04:26:00,52.557,52.559,52.553,52.557,13200000.0
2008-11-28 04:27:00,52.557,52.557,52.541,52.553,17600000.0
2008-11-28 04:28:00,52.559,52.561,52.557,52.558,11200000.0
2008-11-28 04:29:00,52.563,52.564,52.55,52.55,12800000.0
2008-11-28 04:30:00,52.522,52.534,52.518,52.518,11200000.0
2008-11-28 04:31:00,52.496,52.503,52.481,52.503,12200000.0
2008-11-28 04:32:00,52.508,52.511,52.495,52.51,16000000.0
2008-11-28 04:33:00,52.519,52.519,52.501,52.51,16000000.0
2008-11-28 04:34:00,52.516,52.516,52.42,52.505,11600000.0
2008-11-28 04:35:00,52.505,52.505,52.496,52.496,12800000.0
2008-11-28 04:36:00,52.489,52.498,52.485,52.485,11200000.0
2008-11-28 04:37:00,52.478,52.478,52.466,52.466,12800000.0
2008-11-28 04:38:00,52.457,52.471,52.448,52.448,12800000.0
2008-11-28 04:39:00,52.43,52.44,52.419,52.426,12800000.0
2008-11-28 04:40:00,52.42,52.427,52.414,52.416,12800000.0
2008-11-28 04:41:00,52.418,52.419,52.411,52.419,12800000.0
2008-11-28 04:42:00,52.422,52.422,52.399,52.411,17600000.0
2008-11-28 04:43:00,52.403,52.404,52.397,52.4,12800000.0
2008-11-28 04:44:00,52.4,52.406,52.4,52.402,12800000.0
2008-11-28 04:45:00,52.396,52.422,52.391,52.422,17600000.0
2008-11-28 04:46:00,52.412,52.412,52.402,52.408,14400000.0
2008-11-28 04:47:00,52.413,52.418,52.405,52.417,14400000.0
2008-11-28 04:48:00,52.427,52.436,52.423,52.429,17000000.0
2008-11-28 04:49:00,52.425,52.446,52.425,52.444,11200000.0
2008-11-28 04:50:00,52.442,52.443,52.439,52.44,11200000.0
2008-11-28 04:51:00,52.449,52.45,52.445,52.445,11200000.0
2008-11-28 04:52:00,52.453,52.459,52.444,52.45,12800000.0
2008-11-28 04:53:00,52.45,52.461,52.448,52.455,17600000.0
2008-11-28 04:54:00,52.46,52.46,52.436,52.453,11600000.0
2008-11-28 04:55:00,52.46,52.46,52.452,52.453,11200000.0
2008-11-28 04:56:00,52.448,52.451,52.432,52.437,17600000.0
2008-11-28 04:57:00,52.433,52.433,52.424,52.429,12800000.0
2008-11-28 04:58:00,52.415,52.417,52.405,52.417,11200000.0
2008-11-28 04:59:00,52.426,52.431,52.425,52.425,12800000.0
2008-11-28 05:00:00,52.439,52.446,52.428,52.446,11200000.0
2008-11-28 05:01:00,52.447,52.452,52.439,52.452,14400000.0
2008-11-28 05:02:00,52.446,52.446,52.416,52.416,11200000.0
2008-11-28 05:03:00,52.419,52.436,52.419,52.432,12800000.0
2008-11-28 05:04:00,52.424,52.434,52.424,52.432,12800000.0
2008-11-28 05:05:00,52.438,52.447,52.435,52.443,11200000.0
2008-11-28 05:06:00,52.455,52.468,52.455,52.458,11200000.0
2008-11-28 05:07:00,52.466,52.466,52.44,52.44,14400000.0
2008-11-28 05:08:00,52.437,52.453,52.428,52.428,12800000.0
2008-11-28 05:09:00,52.444,52.45,52.443,52.45,9600000.0
2008-11-28 05:10:00,52.443,52.454,52.435,52.454,11200000.0
2008-11-28 05:11:00,52.438,52.453,52.438,52.446,12800000.0
2008-11-28 05:12:00,52.445,52.456,52.443,52.449,13200000.0
2008-11-28 05:13:00,52.462,52.469,52.46,52.468,12800000.0
2008-11-28 05:14:00,52.47,52.479,52.466,52.479,12800000.0
2008-11-28 05:15:00,52.476,52.484,52.461,52.479,16000000.0
2008-11-28 05:16:00,52.487,52.488,52.478,52.478,11200000.0
2008-11-28 05:17:00,52.478,52.483,52.478,52.479,11200000.0
2008-11-28 05:18:00,52.48,52.489,52.475,52.482,12800000.0
2008-11-28 05:19:00,52.467,52.475,52.462,52.462,16000000.0
2008-11-28 05:20:00,52.462,52.469,52.462,52.469,11200000.0
2008-11-28 05:21:00,52.473,52.481,52.466,52.478,17600000.0
2008-11-28 05:22:00,52.481,52.482,52.469,52.474,16000000.0
2008-11-28 05:23:00,52.473,52.483,52.473,52.474,12800000.0
2008-11-28 05:24:00,52.479,52.48,52.474,52.475,12800000.0
2008-11-28 05:25:00,52.53,52.58,52.53,52.57,12800000.0
2008-11-28 05:26:00,52.473,52.476,52.463,52.476,12800000.0
2008-11-28 05:27:00,52.47,52.471,52.453,52.471,12800000.0
2008-11-28 05:28:00,52.462,52.472,52.462,52.465,11200000.0
2008-11-28 05:29:00,52.464,52.469,52.462,52.462,12800000.0
2008-11-28 05:30:00,52.46,52.46,52.437,52.446,13800000.0
2008-11-28 05:31:00,52.438,52.465,52.438,52.465,17600000.0
2008-11-28 05:32:00,52.467,52.473,52.455,52.455,9600000.0
2008-11-28 05:33:00,52.456,52.456,52.442,52.444,11200000.0
2008-11-28 05:34:00,52.449,52.461,52.449,52.454,17600000.0
2008-11-28 05:35:00,52.449,52.46,52.447,52.454,12800000.0
2008-11-28 05:36:00,52.465,52.482,52.465,52.477,12800000.0
2008-11-28 05:37:00,52.479,52.485,52.475,52.484,10600000.0
2008-11-28 05:38:00,52.534,52.549,52.521,52.524,12800000.0
2008-11-28 05:39:00,52.516,52.53,52.516,52.53,11200000.0
2008-11-28 05:40:00,52.531,52.549,52.531,52.548,14400000.0
2008-11-28 05:41:00,52.568,52.572,52.567,52.571,12800000.0
2008-11-28 05:42:00,52.547,52.561,52.547,52.552,11200000.0
2008-11-28 05:43:00,52.523,52.523,52.512,52.513,12800000.0
2008-11-28 05:44:00,52.53,52.544,52.53,52.544,12800000.0
2008-11-28 05:45:00,52.557,52.56,52.537,52.537,16000000.0
2008-11-28 05:46:00,52.531,52.538,52.531,52.538,16000000.0
2008-11-28 05:47:00,52.537,52.545,52.526,52.54,10600000.0
2008-11-28 05:48:00,52.538,52.547,52.538,52.543,14400000.0
2008-11-28 05:49:00,52.538,52.547,52.538,52.541,17600000.0
2008-11-28 05:50:00,52.546,52.55,52.537,52.537,11200000.0
2008-11-28 05:51:00,52.544,52.544,52.528,52.544,11200000.0
2008-11-28 05:52:00,52.544,52.553,52.54,52.55,13200000.0
2008-11-28 05:53:00,52.541,52.547,52.537,52.547,17600000.0
2008-11-28 05:54:00,52.554,52.561,52.553,52.556,12800000.0
2008-11-28 05:55:00,52.551,52.551,52.485,52.485,11200000.0
2008-11-28 05:56:00,52.541,52.541,52.504,52.507,11200000.0
2008-11-28 05:57:00,52.513,52.517,52.505,52.517,12800000.0
2008-11-28 05:58:00,52.517,52.522,52.514,52.519,12800000.0
2008-11-28 05:59:00,52.517,52.517,52.5,52.508,12800000.0
2008-11-28 06:00:00,52.497,52.518,52.497,52.508,14400000.0
2008-11-28 06:01:00,52.506,52.527,52.506,52.527,16400000.0
2008-11-28 06:02:00,52.525,52.53,52.523,52.528,12800000.0
2008-11-28 06:03:00,52.545,52.551,52.545,52.55,12800000.0
2008-11-28 06:04:00,52.547,52.566,52.547,52.566,11200000.0
2008-11-28 06:05:00,52.593,52.609,52.588,52.591,13800000.0
2008-11-28 06:06:00,52.585,52.59,52.581,52.586,17600000.0
2008-11-28 06:07:00,52.575,52.575,52.564,52.575,12800000.0
2008-11-28 06:08:00,52.54,52.574,52.464,52.572,13200000.0
2008-11-28 06:09:00,52.576,52.576,52.571,52.571,11200000.0
2008-11-28 06:10:00,52.552,52.569,52.541,52.569,14400000.0
2008-11-28 06:11:00,52.572,52.579,52.564,52.579,17600000.0
2008-11-28 06:12:00,52.573,52.578,52.563,52.569,12800000.0
2008-11-28 06:13:00,52.568,52.571,52.55,52.566,9600000.0
2008-11-28 06:14:00,52.555,52.582,52.555,52.582,14800000.0
2008-11-28 06:15:00,52.576,52.598,52.57,52.58,17600000.0
2008-11-28 06:16:00,52.608,52.619,52.608,52.614,17600000.0
2008-11-28 06:17:00,52.621,52.624,52.609,52.621,16000000.0
2008-11-28 06:18:00,52.629,52.733,52.629,52.733,13800000.0
2008-11-28 06:19:00,52.711,52.711,52.662,52.662,16400000.0
2008-11-28 06:20:00,52.633,52.633,52.624,52.624,12200000.0
2008-11-28 06:21:00,52.608,52.613,52.6,52.605,12800000.0
2008-11-28 06:22:00,52.615,52.617,52.601,52.61,12800000.0
2008-11-28 06:23:00,52.602,52.602,52.573,52.573,17600000.0
2008-11-28 06:24:00,52.604,52.611,52.585,52.585,11200000.0
2008-11-28 06:25:00,52.577,52.579,52.57,52.571,11200000.0
2008-11-28 06:26:00,52.562,52.578,52.562,52.578,11200000.0
2008-11-28 06:27:00,52.596,52.597,52.589,52.593,11200000.0
2008-11-28 06:28:00,52.589,52.589,52.578,52.585,11200000.0
2008-11-28 06:29:00,52.592,52.595,52.579,52.583,12800000.0
2008-11-28 06:30:00,52.592,52.595,52.574,52.574,12800000.0
2008-11-28 06:31:00,52.6,52.613,52.6,52.603,12800000.0
2008-11-28 06:32:00,52.609,52.619,52.609,52.619,11200000.0
2008-11-28 06:33:00,52.613,52.622,52.605,52.622,17600000.0
2008-11-28 06:34:00,52.619,52.62,52.608,52.618,11200000.0
2008-11-28 06:35:00,52.612,52.617,52.606,52.617,13200000.0
2008-11-28 06:36:00,52.611,52.611,52.597,52.597,8000000.0
2008-11-28 06:37:00,52.599,52.61,52.593,52.593,12800000.0
2008-11-28 06:38:00,52.604,52.605,52.602,52.602,9600000.0
2008-11-28 06:39:00,52.607,52.617,52.602,52.602,12800000.0
2008-11-28 06:40:00,52.609,52.617,52.609,52.615,12800000.0
2008-11-28 06:41:00,52.605,52.605,52.577,52.592,12200000.0
2008-11-28 06:42:00,52.614,52.619,52.608,52.608,12800000.0
2008-11-28 06:43:00,52.6,52.606,52.597,52.605,12800000.0
2008-11-28 06:44:00,52.599,52.607,52.59,52.605,17600000.0
2008-11-28 06:45:00,52.593,52.607,52.593,52.602,17600000.0
2008-11-28 06:46:00,52.597,52.602,52.592,52.597,11200000.0
2008-11-28 06:47:00,52.6,52.601,52.594,52.6,12800000.0
2008-11-28 06:48:00,52.591,52.612,52.591,52.6,12800000.0
2008-11-28 06:49:00,52.612,52.617,52.597,52.61,12800000.0
2008-11-28 06:50:00,52.594,52.594,52.587,52.587,12800000.0
2008-11-28 06:51:00,52.585,52.585,52.554,52.555,12800000.0
2008-11-28 06:52:00,52.559,52.571,52.55,52.571,12800000.0
2008-11-28 06:53:00,52.571,52.576,52.562,52.576,17600000.0
2008-11-28 06:54:00,52.582,52.598,52.582,52.598,14400000.0
2008-11-28 06:55:00,52.597,52.607,52.582,52.607,11200000.0
2008-11-28 06:56:00,52.599,52.604,52.589,52.589,12800000.0
2008-11-28 06:57:00,52.588,52.594,52.583,52.584,11200000.0
2008-11-28 06:58:00,52.58,52.588,52.578,52.582,16400000.0
2008-11-28 06:59:00,52.589,52.595,52.574,52.591,12800000.0
2008-11-28 07:00:00,52.585,52.593,52.503,52.58,14400000.0
2008-11-28 07:01:00,52.586,52.607,52.586,52.599,17600000.0
2008-11-28 07:02:00,52.589,52.591,52.579,52.58,11200000.0
2008-11-28 07:03:00,52.595,52.595,52.579,52.59,12800000.0
2008-11-28 07:04:00,52.595,52.6,52.592,52.594,12200000.0
2008-11-28 07:05:00,52.569,52.584,52.563,52.583,11200000.0
2008-11-28 07:06:00,52.594,52.595,52.577,52.577,12800000.0
2008-11-28 07:07:00,52.574,52.584,52.574,52.584,11200000.0
2008-11-28 07:08:00,52.583,52.583,52.57,52.583,11200000.0
2008-11-28 07:09:00,52.593,52.602,52.593,52.602,12800000.0
2008-11-28 07:10:00,52.592,52.596,52.587,52.592,11200000.0
2008-11-28 07:11:00,52.586,52.587,52.579,52.587,12800000.0
2008-11-28 07:12:00,52.587,52.597,52.587,52.595,11200000.0
2008-11-28 07:13:00,52.594,52.594,52.582,52.582,12800000.0
2008-11-28 07:14:00,52.574,52.581,52.561,52.581,11200000.0
2008-11-28 07:15:00,52.586,52.586,52.561,52.562,11200000.0
2008-11-28 07:16:00,52.552,52.552,52.539,52.549,17600000.0
2008-11-28 07:17:00,52.554,52.559,52.549,52.559,12800000.0
2008-11-28 07:18:00,52.557,52.56,52.555,52.558,14400000.0
2008-11-28 07:19:00,52.56,52.562,52.555,52.562,12800000.0
2008-11-28 07:20:00,52.565,52.578,52.561,52.578,16400000.0
2008-11-28 07:21:00,52.578,52.586,52.578,52.58,12800000.0
2008-11-28 07:22:00,52.575,52.588,52.572,52.588,17600000.0
2008-11-28 07:23:00,52.588,52.605,52.587,52.605,11200000.0
2008-11-28 07:24:00,52.62,52.623,52.604,52.604,16000000.0
2008-11-28 07:25:00,52.618,52.626,52.609,52.625,16000000.0
2008-11-28 07:26:00,52.623,52.633,52.618,52.63,16000000.0
2008-11-28 07:27:00,52.632,52.632,52.57,52.57,12800000.0
2008-11-28 07:28:00,52.577,52.584,52.577,52.582,14400000.0
2008-11-28 07:29:00,52.577,52.596,52.577,52.586,14400000.0
2008-11-28 07:30:00,52.601,52.616,52.59,52.616,12800000.0
2008-11-28 07:31:00,52.602,52.62,52.602,52.617,17000000.0
2008-11-28 07:32:00,52.631,52.638,52.627,52.629,12800000.0
2008-11-28 07:33:00,52.636,52.644,52.636,52.643,11600000.0
2008-11-28 07:34:00,52.662,52.677,52.662,52.675,12800000.0
2008-11-28 07:35:00,52.674,52.69,52.674,52.688,16000000.0
2008-11-28 07:36:00,52.661,52.661,52.64,52.64,15400000.0
2008-11-28 07:37:00,52.627,52.631,52.621,52.627,11200000.0
2008-11-28 07:38:00,52.624,52.634,52.621,52.634,11200000.0
2008-11-28 07:39:00,52.644,52.663,52.644,52.663,11200000.0
2008-11-28 07:40:00,52.658,52.686,52.658,52.686,11200000.0
2008-11-28 07:41:00,52.678,52.709,52.67,52.709,13200000.0
2008-11-28 07:42:00,52.724,52.736,52.722,52.736,12200000.0
2008-11-28 07:43:00,52.736,52.738,52.723,52.723,12800000.0
2008-11-28 07:44:00,52.71,52.711,52.703,52.711,11600000.0
2008-11-28 07:45:00,52.698,52.698,52.663,52.679,11200000.0
2008-11-28 07:46:00,52.676,52.676,52.662,52.662,11200000.0
2008-11-28 07:47:00,52.653,52.66,52.642,52.642,14800000.0
2008-11-28 07:48:00,52.648,52.648,52.623,52.623,14400000.0
2008-11-28 07:49:00,52.622,52.641,52.611,52.611,17600000.0
2008-11-28 07:50:00,52.611,52.63,52.608,52.63,16000000.0
2008-11-28 07:51:00,52.634,52.634,52.621,52.626,12800000.0
2008-11-28 07:52:00,52.618,52.618,52.602,52.607,16000000.0
2008-11-28 07:53:00,52.608,52.614,52.604,52.606,12800000.0
2008-11-28 07:54:00,52.589,52.59,52.58,52.59,12800000.0
2008-11-28 07:55:00,52.593,52.602,52.576,52.602,12800000.0
2008-11-28 07:56:00,52.614,52.629,52.614,52.626,16000000.0
2008-11-28 07:57:00,52.62,52.631,52.609,52.616,11200000.0
2008-11-28 07:58:00,52.594,52.602,52.594,52.597,10600000.0
2008-11-28 07:59:00,52.587,52.601,52.587,52.601,13600000.0
2008-11-28 08:00:00,52.605,52.605,52.586,52.59,14400000.0
2008-11-28 08:01:00,52.609,52.622,52.609,52.618,14400000.0
2008-11-28 08:02:00,52.624,52.628,52.612,52.622,12800000.0
2008-11-28 08:03:00,52.621,52.626,52.618,52.62,11200000.0
2008-11-28 08:04:00,52.633,52.651,52.633,52.64,11200000.0
2008-11-28 08:05:00,52.641,52.659,52.641,52.659,14400000.0
2008-11-28 08:06:00,52.659,52.659,52.64,52.646,17600000.0
2008-11-28 08:07:00,52.647,52.657,52.642,52.657,11600000.0
2008-11-28 08:08:00,52.646,52.646,52.611,52.611,12800000.0
2008-11-28 08:09:00,52.612,52.657,52.612,52.657,12800000.0
2008-11-28 08:10:00,52.63,52.652,52.63,52.649,12800000.0
2008-11-28 08:11:00,52.659,52.659,52.642,52.652,11200000.0
2008-11-28 08:12:00,52.648,52.66,52.648,52.655,16000000.0
2008-11-28 08:13:00,52.667,52.669,52.662,52.662,11200000.0
2008-11-28 08:14:00,52.654,52.66,52.642,52.66,11200000.0
2008-11-28 08:15:00,52.663,52.663,52.641,52.654,16000000.0
2008-11-28 08:16:00,52.652,52.658,52.652,52.654,11200000.0
2008-11-28 08:17:00,52.654,52.654,52.642,52.647,12800000.0
2008-11-28 08:18:00,52.652,52.659,52.643,52.659,12800000.0
2008-11-28 08:19:00,52.651,52.651,52.633,52.637,14400000.0
2008-11-28 08:20:00,52.65,52.671,52.65,52.671,11200000.0
2008-11-28 08:21:00,52.671,52.671,52.639,52.639,9600000.0
2008-11-28 08:22:00,52.649,52.66,52.649,52.649,11200000.0
2008-11-28 08:23:00,52.656,52.657,52.649,52.649,10600000.0
2008-11-28 08:24:00,52.64,52.669,52.64,52.66,17600000.0
2008-11-28 08:25:00,52.674,52.681,52.674,52.674,12800000.0
2008-11-28 08:26:00,52.677,52.683,52.677,52.677,12800000.0
2008-11-28 08:27:00,52.682,52.693,52.672,52.672,12800000.0
2008-11-28 08:28:00,52.66,52.667,52.641,52.652,17600000.0
2008-11-28 08:29:00,52.631,52.674,52.631,52.662,14400000.0
2008-11-28 08:30:00,52.658,52.682,52.658,52.678,11200000.0
2008-11-28 08:31:00,52.665,52.672,52.661,52.662,12800000.0
2008-11-28 08:32:00,52.647,52.662,52.647,52.657,11200000.0
2008-11-28 08:33:00,52.653,52.659,52.653,52.653,11200000.0
2008-11-28 08:34:00,52.657,52.657,52.647,52.647,17600000.0
2008-11-28 08:35:00,52.654,52.659,52.646,52.648,17600000.0
2008-11-28 08:36:00,52.66,52.676,52.658,52.676,17600000.0
2008-11-28 08:37:00,52.678,52.678,52.637,52.659,11200000.0
2008-11-28 08:38:00,52.643,52.643,52.609,52.611,16000000.0
2008-11-28 08:39:00,52.595,52.613,52.595,52.613,16000000.0
2008-11-28 08:40:00,52.634,52.638,52.626,52.626,16000000.0
2008-11-28 08:41:00,52.623,52.626,52.613,52.626,17600000.0
2008-11-28 08:42:00,52.617,52.617,52.599,52.604,12800000.0
2008-11-28 08:43:00,52.61,52.618,52.606,52.606,13200000.0
2008-11-28 08:44:00,52.605,52.618,52.599,52.616,12800000.0
2008-11-28 08:45:00,52.614,52.623,52.613,52.613,16000000.0
2008-11-28 08:46:00,52.62,52.627,52.62,52.623,11200000.0
2008-11-28 08:47:00,52.613,52.613,52.6,52.612,11200000.0
2008-11-28 08:48:00,52.621,52.621,52.6,52.6,13200000.0
2008-11-28 08:49:00,52.598,52.598,52.573,52.592,17600000.0
2008-11-28 08:50:00,52.61,52.617,52.605,52.611,12800000.0
2008-11-28 08:51:00,52.62,52.622,52.605,52.622,17600000.0
2008-11-28 08:52:00,52.632,52.632,52.605,52.606,11200000.0
2008-11-28 08:53:00,52.595,52.601,52.591,52.598,16000000.0
2008-11-28 08:54:00,52.577,52.594,52.576,52.581,14400000.0
2008-11-28 08:55:00,52.588,52.59,52.578,52.578,16000000.0
2008-11-28 08:56:00,52.594,52.599,52.589,52.593,13200000.0
2008-11-28 08:57:00,52.58,52.594,52.58,52.594,11200000.0
2008-11-28 08:58:00,52.581,52.597,52.581,52.594,13200000.0
2008-11-28 08:59:00,52.615,52.621,52.605,52.621,12800000.0
2008-11-28 09:00:00,52.623,52.644,52.623,52.637,17600000.0
2008-11-28 09:01:00,52.64,52.648,52.639,52.639,11200000.0
2008-11-28 09:02:00,52.63,52.634,52.621,52.623,11200000.0
2008-11-28 09:03:00,52.624,52.631,52.615,52.629,15400000.0
2008-11-28 09:04:00,52.639,52.642,52.617,52.617,11200000.0
2008-11-28 09:05:00,52.617,52.626,52.617,52.618,11200000.0
2008-11-28 09:06:00,52.631,52.631,52.617,52.622,12800000.0
2008-11-28 09:07:00,52.62,52.62,52.611,52.614,12800000.0
2008-11-28 09:08:00,52.623,52.627,52.619,52.623,12800000.0
2008-11-28 09:09:00,52.615,52.615,52.59,52.608,17600000.0
2008-11-28 09:10:00,52.627,52.631,52.625,52.625,12800000.0
2008-11-28 09:11:00,52.624,52.629,52.619,52.624,12800000.0
2008-11-28 09:12:00,52.612,52.624,52.612,52.615,13600000.0
2008-11-28 09:13:00,52.637,52.658,52.637,52.641,11200000.0
2008-11-28 09:14:00,52.634,52.659,52.634,52.659,11600000.0
2008-11-28 09:15:00,52.657,52.658,52.644,52.647,11600000.0
2008-11-28 09:16:00,52.633,52.656,52.633,52.656,12800000.0
2008-11-28 09:17:00,52.65,52.65,52.639,52.639,11200000.0
2008-11-28 09:18:00,52.636,52.641,52.634,52.641,14400000.0
2008-11-28 09:19:00,52.647,52.649,52.636,52.649,12800000.0
2008-11-28 09:20:00,52.638,52.64,52.632,52.635,16400000.0
2008-11-28 09:21:00,52.619,52.619,52.607,52.608,11200000.0
2008-11-28 09:22:00,52.604,52.607,52.599,52.599,17600000.0
2008-11-28 09:23:00,52.573,52.579,52.563,52.579,12800000.0
2008-11-28 09:24:00,52.604,52.604,52.591,52.6,12800000.0
2008-11-28 09:25:00,52.601,52.615,52.59,52.615,12800000.0
2008-11-28 09:26:00,52.616,52.622,52.606,52.622,11200000.0
2008-11-28 09:27:00,52.609,52.614,52.602,52.614,11200000.0
2008-11-28 09:28:00,52.611,52.612,52.601,52.606,12800000.0
2008-11-28 09:29:00,52.627,52.659,52.627,52.627,11200000.0
2008-11-28 09:30:00,52.628,52.638,52.628,52.636,12800000.0
2008-11-28 09:31:00,52.63,52.63,52.617,52.617,12800000.0
2008-11-28 09:32:00,52.576,52.577,52.546,52.57,14400000.0
2008-11-28 09:33:00,52.584,52.587,52.575,52.575,12800000.0
2008-11-28 09:34:00,52.583,52.59,52.582,52.589,11200000.0
2008-11-28 09:35:00,52.589,52.625,52.589,52.625,12800000.0
2008-11-28 09:36:00,52.622,52.622,52.603,52.605,16000000.0
2008-11-28 09:37:00,52.621,52.621,52.55,52.602,16000000.0
2008-11-28 09:38:00,52.602,52.602,52.587,52.598,11200000.0
2008-11-28 09:39:00,52.593,52.593,52.577,52.577,12800000.0
2008-11-28 09:40:00,52.568,52.579,52.555,52.555,16000000.0
2008-11-28 09:41:00,52.566,52.57,52.566,52.568,11200000.0
2008-11-28 09:42:00,52.571,52.578,52.567,52.578,11200000.0
2008-11-28 09:43:00,52.577,52.586,52.576,52.576,12800000.0
2008-11-28 09:44:00,52.581,52.603,52.581,52.601,8000000.0
2008-11-28 09:45:00,52.616,52.616,52.589,52.589,12800000.0
2008-11-28 09:46:00,52.589,52.596,52.575,52.575,11200000.0
2008-11-28 09:47:00,52.584,52.593,52.581,52.593,12800000.0
2008-11-28 09:48:00,52.595,52.601,52.587,52.596,11200000.0
2008-11-28 09:49:00,52.6,52.612,52.594,52.612,12800000.0
2008-11-28 09:50:00,52.613,52.618,52.61,52.618,16000000.0
2008-11-28 09:51:00,52.622,52.631,52.612,52.612,16000000.0
2008-11-28 09:52:00,52.605,52.611,52.598,52.611,11200000.0
2008-11-28 09:53:00,52.607,52.622,52.607,52.622,12800000.0
2008-11-28 09:54:00,52.606,52.615,52.599,52.615,17600000.0
2008-11-28 09:55:00,52.618,52.618,52.61,52.61,11200000.0
2008-11-28 09:56:00,52.615,52.615,52.607,52.61,12800000.0
2008-11-28 09:57:00,52.613,52.621,52.613,52.617,17600000.0
2008-11-28 09:58:00,52.62,52.631,52.535,52.627,17600000.0
2008-11-28 09:59:00,52.62,52.633,52.618,52.633,17600000.0
2008-11-28 10:00:00,52.644,52.658,52.638,52.658,11200000.0
2008-11-28 10:01:00,52.666,52.68,52.666,52.676,12800000.0
2008-11-28 10:02:00,52.707,52.731,52.707,52.72,16000000.0
2008-11-28 10:03:00,52.701,52.703,52.69,52.69,11200000.0
2008-11-28 10:04:00,52.706,52.707,52.7,52.705,12800000.0
2008-11-28 10:05:00,52.655,52.678,52.655,52.66,7400000.0
2008-11-28 10:06:00,52.67,52.68,52.669,52.675,17600000.0
2008-11-28 10:07:00,52.666,52.666,52.629,52.637,12800000.0
2008-11-28 10:08:00,52.624,52.627,52.617,52.627,11200000.0
2008-11-28 10:09:00,52.628,52.636,52.621,52.635,12800000.0
2008-11-28 10:10:00,52.645,52.651,52.645,52.65,11200000.0
2008-11-28 10:11:00,52.651,52.662,52.648,52.655,11200000.0
2008-11-28 10:12:00,52.624,52.653,52.624,52.65,12800000.0
2008-11-28 10:13:00,52.653,52.669,52.653,52.668,12800000.0
2008-11-28 10:14:00,52.665,52.669,52.662,52.663,10600000.0
2008-11-28 10:15:00,52.654,52.656,52.65,52.653,12800000.0
2008-11-28 10:16:00,52.65,52.651,52.643,52.643,12800000.0
2008-11-28 10:17:00,52.639,52.645,52.637,52.641,11200000.0
2008-11-28 10:18:00,52.654,52.654,52.635,52.652,11200000.0
2008-11-28 10:19:00,52.647,52.655,52.645,52.655,11200000.0
2008-11-28 10:20:00,52.67,52.678,52.665,52.668,18000000.0
2008-11-28 10:21:00,52.659,52.662,52.65,52.655,8000000.0
2008-11-28 10:22:00,52.642,52.649,52.629,52.63,11200000.0
2008-11-28 10:23:00,52.614,52.623,52.609,52.623,11200000.0
2008-11-28 10:24:00,52.616,52.617,52.614,52.614,13200000.0
2008-11-28 10:25:00,52.617,52.619,52.607,52.618,11200000.0
2008-11-28 10:26:00,52.622,52.625,52.618,52.619,12800000.0
2008-11-28 10:27:00,52.612,52.637,52.612,52.637,11200000.0
2008-11-28 10:28:00,52.632,52.632,52.596,52.596,12800000.0
2008-11-28 10:29:00,52.595,52.609,52.595,52.607,11200000.0
2008-11-28 10:30:00,52.579,52.607,52.575,52.606,12800000.0
2008-11-28 10:31:00,52.619,52.619,52.592,52.592,12800000.0
2008-11-28 10:32:00,52.583,52.597,52.583,52.59,17600000.0
2008-11-28 10:33:00,52.591,52.598,52.577,52.577,11200000.0
2008-11-28 10:34:00,52.599,52.599,52.578,52.578,11200000.0
2008-11-28 10:35:00,52.582,52.593,52.58,52.591,11200000.0
2008-11-28 10:36:00,52.593,52.597,52.59,52.59,11200000.0
2008-11-28 10:37:00,52.576,52.581,52.484,52.572,11200000.0
2008-11-28 10:38:00,52.587,52.594,52.579,52.591,13200000.0
2008-11-28 10:39:00,52.595,52.595,52.586,52.592,11200000.0
2008-11-28 10:40:00,52.599,52.653,52.599,52.653,16000000.0
2008-11-28 10:41:00,52.652,52.665,52.635,52.641,12800000.0
2008-11-28 10:42:00,52.642,52.646,52.628,52.634,11200000.0
2008-11-28 10:43:00,52.622,52.622,52.612,52.612,11200000.0
2008-11-28 10:44:00,52.615,52.615,52.572,52.573,12800000.0
2008-11-28 10:45:00,52.576,52.59,52.576,52.583,12800000.0
2008-11-28 10:46:00,52.581,52.587,52.576,52.577,12800000.0
2008-11-28 10:47:00,52.573,52.582,52.555,52.555,13600000.0
2008-11-28 10:48:00,52.557,52.565,52.554,52.565,12800000.0
2008-11-28 10:49:00,52.563,52.573,52.563,52.564,11200000.0
2008-11-28 10:50:00,52.542,52.542,52.505,52.505,16000000.0
2008-11-28 10:51:00,52.524,52.528,52.509,52.509,17600000.0
2008-11-28 10:52:00,52.487,52.506,52.487,52.506,11200000.0
2008-11-28 10:53:00,52.503,52.51,52.488,52.495,11200000.0
2008-11-28 10:54:00,52.51,52.517,52.509,52.515,17600000.0
2008-11-28 10:55:00,52.515,52.528,52.508,52.528,11200000.0
2008-11-28 10:56:00,52.529,52.534,52.529,52.534,11200000.0
2008-11-28 10:57:00,52.542,52.564,52.539,52.564,16000000.0
2008-11-28 10:58:00,52.571,52.623,52.52,52.623,12800000.0
2008-11-28 10:59:00,52.641,52.655,52.628,52.651,11200000.0
2008-11-28 11:00:00,52.662,52.667,52.662,52.662,12800000.0
2008-11-28 11:01:00,52.656,52.656,52.647,52.654,12800000.0
2008-11-28 11:02:00,52.632,52.633,52.612,52.627,16000000.0
2008-11-28 11:03:00,52.613,52.623,52.604,52.614,12200000.0
2008-11-28 11:04:00,52.605,52.605,52.579,52.579,14400000.0
2008-11-28 11:05:00,52.57,52.57,52.557,52.557,9000000.0
2008-11-28 11:06:00,52.555,52.565,52.551,52.565,17600000.0
2008-11-28 11:07:00,52.552,52.56,52.539,52.556,17600000.0
2008-11-28 11:08:00,52.489,52.56,52.489,52.56,11600000.0
2008-11-28 11:09:00,52.583,52.59,52.58,52.59,17600000.0
2008-11-28 11:10:00,52.592,52.607,52.592,52.598,12800000.0
2008-11-28 11:11:00,52.594,52.596,52.585,52.585,11200000.0
2008-11-28 11:12:00,52.562,52.563,52.551,52.562,17600000.0
2008-11-28 11:13:00,52.562,52.571,52.547,52.559,14400000.0
2008-11-28 11:14:00,52.56,52.56,52.551,52.551,11200000.0
2008-11-28 11:15:00,52.547,52.555,52.543,52.555,11200000.0
2008-11-28 11:16:00,52.56,52.579,52.56,52.575,12800000.0
2008-11-28 11:17:00,52.601,52.716,52.601,52.716,11200000.0
2008-11-28 11:18:00,52.711,52.711,52.7,52.702,12800000.0
2008-11-28 11:19:00,52.668,52.668,52.653,52.655,17600000.0
2008-11-28 11:20:00,52.655,52.667,52.649,52.664,12800000.0
2008-11-28 11:21:00,52.672,52.672,52.605,52.605,14400000.0
2008-11-28 11:22:00,52.59,52.611,52.59,52.607,12800000.0
2008-11-28 11:23:00,52.6,52.6,52.587,52.596,11200000.0
2008-11-28 11:24:00,52.594,52.594,52.575,52.581,12800000.0
2008-11-28 11:25:00,52.579,52.609,52.553,52.609,17000000.0
2008-11-28 11:26:00,52.622,52.628,52.618,52.625,14400000.0
2008-11-28 11:27:00,52.579,52.594,52.564,52.594,8000000.0
2008-11-28 11:28:00,52.602,52.618,52.602,52.618,14400000.0
2008-11-28 11:29:00,52.617,52.621,52.613,52.617,14400000.0
2008-11-28 11:30:00,52.611,52.617,52.559,52.559,14400000.0
2008-11-28 11:31:00,52.554,52.576,52.554,52.576,11200000.0
2008-11-28 11:32:00,52.581,52.581,52.571,52.575,17600000.0
2008-11-28 11:33:00,52.59,52.608,52.588,52.596,12800000.0
2008-11-28 11:34:00,52.576,52.586,52.576,52.582,12800000.0
2008-11-28 11:35:00,52.597,52.602,52.595,52.595,11200000.0
2008-11-28 11:36:00,52.587,52.587,52.539,52.542,12800000.0
2008-11-28 11:37:00,52.537,52.537,52.527,52.527,11200000.0
2008-11-28 11:38:00,52.528,52.54,52.528,52.54,11200000.0
2008-11-28 11:39:00,52.568,52.585,52.566,52.582,11200000.0
2008-11-28 11:40:00,52.57,52.58,52.57,52.58,11200000.0
2008-11-28 11:41:00,52.605,52.613,52.602,52.613,9600000.0
2008-11-28 11:42:00,52.586,52.586,52.545,52.545,17600000.0
2008-11-28 11:43:00,52.548,52.556,52.536,52.556,11200000.0
2008-11-28 11:44:00,52.543,52.543,52.526,52.534,11200000.0
2008-11-28 11:45:00,52.535,52.54,52.524,52.524,14400000.0
2008-11-28 11:46:00,52.512,52.534,52.512,52.534,11200000.0
2008-11-28 11:47:00,52.537,52.537,52.513,52.53,17600000.0
2008-11-28 11:48:00,52.524,52.537,52.51,52.51,11200000.0
2008-11-28 11:49:00,52.527,52.556,52.527,52.554,12800000.0
2008-11-28 11:50:00,52.544,52.544,52.527,52.533,17600000.0
2008-11-28 11:51:00,52.53,52.537,52.53,52.536,11200000.0
2008-11-28 11:52:00,52.54,52.54,52.527,52.531,11200000.0
2008-11-28 11:53:00,52.541,52.542,52.528,52.54,16000000.0
2008-11-28 11:54:00,52.541,52.547,52.536,52.547,13800000.0
2008-11-28 11:55:00,52.543,52.575,52.507,52.575,11200000.0
2008-11-28 11:56:00,52.591,52.591,52.581,52.582,12800000.0
2008-11-28 11:57:00,52.591,52.591,52.566,52.583,17600000.0
2008-11-28 11:58:00,52.588,52.588,52.583,52.585,11200000.0
2008-11-28 11:59:00,52.581,52.588,52.568,52.568,11200000.0
2008-11-28 12:00:00,52.562,52.577,52.561,52.572,11200000.0
2008-11-28 12:01:00,52.57,52.57,52.561,52.561,11200000.0
2008-11-28 12:02:00,52.565,52.575,52.565,52.573,14400000.0
2008-11-28 12:03:00,52.585,52.59,52.577,52.587,11200000.0
2008-11-28 12:04:00,52.564,52.564,52.53,52.53,17000000.0
2008-11-28 12:05:00,52.519,52.543,52.519,52.54,17600000.0
2008-11-28 12:06:00,52.55,52.55,52.54,52.541,12800000.0
2008-11-28 12:07:00,52.53,52.533,52.525,52.533,11200000.0
2008-11-28 12:08:00,52.535,52.547,52.535,52.545,11200000.0
2008-11-28 12:09:00,52.535,52.539,52.525,52.536,14400000.0
2008-11-28 12:10:00,52.537,52.543,52.527,52.527,11200000.0
2008-11-28 12:11:00,52.538,52.548,52.536,52.543,12800000.0
2008-11-28 12:12:00,52.546,52.556,52.545,52.556,11200000.0
2008-11-28 12:13:00,52.58,52.58,52.56,52.562,11200000.0
2008-11-28 12:14:00,52.56,52.56,52.552,52.56,12800000.0
2008-11-28 12:15:00,52.562,52.562,52.557,52.559,12800000.0
2008-11-28 12:16:00,52.541,52.571,52.541,52.571,12200000.0
2008-11-28 12:17:00,52.564,52.57,52.505,52.568,17600000.0
2008-11-28 12:18:00,52.567,52.567,52.54,52.555,16400000.0
2008-11-28 12:19:00,52.57,52.577,52.558,52.577,12800000.0
2008-11-28 12:20:00,52.549,52.574,52.549,52.561,14400000.0
2008-11-28 12:21:00,52.576,52.58,52.563,52.566,16000000.0
2008-11-28 12:22:00,52.557,52.57,52.552,52.57,16000000.0
2008-11-28 12:23:00,52.574,52.574,52.558,52.558,14400000.0
2008-11-28 12:24:00,52.55,52.556,52.54,52.556,12800000.0
2008-11-28 12:25:00,52.554,52.554,52.526,52.531,11200000.0
2008-11-28 12:26:00,52.517,52.517,52.494,52.494,11200000.0
2008-11-28 12:27:00,52.482,52.483,52.473,52.483,11200000.0
2008-11-28 12:28:00,52.473,52.48,52.466,52.479,12800000.0
2008-11-28 12:29:00,52.484,52.5,52.484,52.487,18000000.0
2008-11-28 12:30:00,52.482,52.486,52.478,52.482,17600000.0
2008-11-28 12:31:00,52.494,52.508,52.486,52.494,12800000.0
2008-11-28 12:32:00,52.488,52.498,52.464,52.468,12800000.0
2008-11-28 12:33:00,52.466,52.468,52.456,52.468,14400000.0
2008-11-28 12:34:00,52.484,52.494,52.484,52.492,12800000.0
2008-11-28 12:35:00,52.498,52.503,52.493,52.493,11200000.0
2008-11-28 12:36:00,52.504,52.511,52.502,52.511,11200000.0
2008-11-28 12:37:00,52.509,52.52,52.499,52.505,11200000.0
2008-11-28 12:38:00,52.538,52.551,52.452,52.551,17600000.0
2008-11-28 12:39:00,52.547,52.558,52.546,52.558,16000000.0
2008-11-28 12:40:00,52.555,52.555,52.531,52.534,16000000.0
2008-11-28 12:41:00,52.544,52.547,52.538,52.538,12800000.0
2008-11-28 12:42:00,52.544,52.566,52.544,52.566,14400000.0
2008-11-28 12:43:00,52.569,52.576,52.562,52.576,12800000.0
2008-11-28 12:44:00,52.57,52.581,52.563,52.581,17600000.0
2008-11-28 12:45:00,52.578,52.583,52.573,52.579,16400000.0
2008-11-28 12:46:00,52.588,52.597,52.586,52.587,12800000.0
2008-11-28 12:47:00,52.582,52.583,52.545,52.545,12800000.0
2008-11-28 12:48:00,52.558,52.561,52.545,52.546,10600000.0
2008-11-28 12:49:00,52.545,52.557,52.537,52.557,16000000.0
2008-11-28 12:50:00,52.547,52.547,52.511,52.52,14400000.0
2008-11-28 12:51:00,52.508,52.513,52.506,52.512,11200000.0
2008-11-28 12:52:00,52.525,52.529,52.519,52.529,11200000.0
2008-11-28 12:53:00,52.518,52.524,52.506,52.506,11200000.0
2008-11-28 12:54:00,52.508,52.508,52.492,52.492,12800000.0
2008-11-28 12:55:00,52.525,52.557,52.525,52.527,16400000.0
2008-11-28 12:56:00,52.488,52.489,52.476,52.476,11200000.0
2008-11-28 12:57:00,52.448,52.448,52.414,52.424,11200000.0
2008-11-28 12:58:00,52.438,52.46,52.438,52.458,17600000.0
2008-11-28 12:59:00,52.466,52.487,52.466,52.478,15400000.0
2008-11-28 13:00:00,52.484,52.499,52.481,52.499,13600000.0
2008-11-28 13:01:00,52.486,52.491,52.477,52.489,14400000.0
2008-11-28 13:02:00,52.492,52.498,52.492,52.492,12800000.0
2008-11-28 13:03:00,52.5,52.516,52.493,52.516,16000000.0
2008-11-28 13:04:00,52.506,52.514,52.506,52.512,11200000.0
2008-11-28 13:05:00,52.497,52.51,52.489,52.51,12800000.0
2008-11-28 13:06:00,52.507,52.51,52.502,52.505,11200000.0
2008-11-28 13:07:00,52.517,52.522,52.515,52.515,14400000.0
2008-11-28 13:08:00,52.518,52.52,52.509,52.509,18000000.0
2008-11-28 13:09:00,52.516,52.516,52.503,52.511,13200000.0
2008-11-28 13:10:00,52.491,52.511,52.478,52.478,16000000.0
2008-11-28 13:11:00,52.469,52.475,52.467,52.467,11200000.0
2008-11-28 13:12:00,52.464,52.494,52.464,52.49,12800000.0
2008-11-28 13:13:00,52.478,52.49,52.478,52.485,17600000.0
2008-11-28 13:14:00,52.493,52.497,52.479,52.479,12800000.0
2008-11-28 13:15:00,52.499,52.499,52.485,52.497,12800000.0
2008-11-28 13:16:00,52.489,52.5,52.488,52.492,17600000.0
2008-11-28 13:17:00,52.479,52.494,52.479,52.494,12800000.0
2008-11-28 13:18:00,52.466,52.488,52.455,52.488,11200000.0
2008-11-28 13:19:00,52.501,52.515,52.493,52.515,16000000.0
2008-11-28 13:20:00,52.512,52.512,52.475,52.475,17600000.0
2008-11-28 13:21:00,52.481,52.481,52.452,52.452,11200000.0
2008-11-28 13:22:00,52.457,52.462,52.453,52.458,12800000.0
2008-11-28 13:23:00,52.442,52.442,52.414,52.414,12800000.0
2008-11-28 13:24:00,52.428,52.432,52.422,52.432,11200000.0
2008-11-28 13:25:00,52.421,52.434,52.421,52.427,17600000.0
2008-11-28 13:26:00,52.444,52.456,52.444,52.444,17600000.0
2008-11-28 13:27:00,52.443,52.452,52.443,52.452,12800000.0
2008-11-28 13:28:00,52.459,52.462,52.37,52.442,16000000.0
2008-11-28 13:29:00,52.355,52.443,52.355,52.421,11200000.0
2008-11-28 13:30:00,52.419,52.419,52.402,52.402,12800000.0
2008-11-28 13:31:00,52.374,52.386,52.367,52.367,11200000.0
2008-11-28 13:32:00,52.353,52.353,52.315,52.315,11200000.0
2008-11-28 13:33:00,52.318,52.351,52.318,52.351,19200000.0
2008-11-28 13:34:00,52.369,52.383,52.365,52.365,12800000.0
2008-11-28 13:35:00,52.376,52.378,52.364,52.375,36800000.0
2008-11-28 13:36:00,52.361,52.361,52.355,52.359,17600000.0
2008-11-28 13:37:00,52.376,52.409,52.376,52.409,14400000.0
2008-11-28 13:38:00,52.405,52.467,52.395,52.467,33600000.0
2008-11-28 13:39:00,52.473,52.473,52.443,52.467,14400000.0
2008-11-28 13:40:00,52.433,52.433,52.395,52.395,39800000.0
2008-11-28 13:41:00,52.377,52.377,52.367,52.373,16000000.0
2008-11-28 13:42:00,52.375,52.376,52.363,52.363,11200000.0
2008-11-28 13:43:00,52.362,52.363,52.321,52.331,27200000.0
2008-11-28 13:44:00,52.32,52.32,52.295,52.304,33400000.0
2008-11-28 13:45:00,52.309,52.334,52.303,52.331,20800000.0
2008-11-28 13:46:00,52.343,52.35,52.34,52.341,24000000.0
2008-11-28 13:47:00,52.345,52.35,52.345,52.348,12800000.0
2008-11-28 13:48:00,52.344,52.353,52.344,52.347,13200000.0
2008-11-28 13:49:00,52.356,52.385,52.356,52.38,17600000.0
2008-11-28 13:50:00,52.427,52.427,52.392,52.394,11200000.0
2008-11-28 13:51:00,52.35,52.358,52.342,52.342,24000000.0
2008-11-28 13:52:00,52.346,52.353,52.333,52.333,12800000.0
2008-11-28 13:53:00,52.347,52.381,52.347,52.378,17600000.0
2008-11-28 13:54:00,52.383,52.383,52.376,52.376,25600000.0
2008-11-28 13:55:00,52.372,52.38,52.371,52.378,14400000.0
2008-11-28 13:56:00,52.372,52.372,52.292,52.292,14400000.0
2008-11-28 13:57:00,52.282,52.282,52.204,52.204,28800000.0
2008-11-28 13:58:00,52.191,52.255,52.191,52.255,14400000.0
2008-11-28 13:59:00,52.236,52.255,52.231,52.255,32400000.0
2008-11-28 14:00:00,52.299,52.34,52.292,52.303,48000000.0
2008-11-28 14:01:00,52.29,52.29,52.264,52.286,32400000.0
2008-11-28 14:02:00,52.291,52.292,52.27,52.27,14400000.0
2008-11-28 14:03:00,52.275,52.279,52.272,52.273,14400000.0
2008-11-28 14:04:00,52.262,52.284,52.256,52.284,11200000.0
2008-11-28 14:05:00,52.273,52.273,52.264,52.264,24400000.0
2008-11-28 14:06:00,52.272,52.307,52.272,52.298,37200000.0
2008-11-28 14:07:00,52.297,52.297,52.239,52.239,40000000.0
2008-11-28 14:08:00,52.229,52.235,52.211,52.211,16000000.0
2008-11-28 14:09:00,52.192,52.2,52.19,52.197,33600000.0
2008-11-28 14:10:00,52.185,52.2,52.18,52.198,34000000.0
2008-11-28 14:11:00,52.191,52.191,52.172,52.177,14400000.0
2008-11-28 14:12:00,52.173,52.186,52.173,52.186,27200000.0
2008-11-28 14:13:00,52.19,52.19,52.166,52.189,14400000.0
2008-11-28 14:14:00,52.207,52.224,52.207,52.214,12800000.0
2008-11-28 14:15:00,52.222,52.234,52.218,52.218,29200000.0
2008-11-28 14:16:00,52.222,52.251,52.222,52.251,25600000.0
2008-11-28 14:17:00,52.232,52.232,52.215,52.225,12200000.0
2008-11-28 14:18:00,52.221,52.221,52.182,52.187,16400000.0
2008-11-28 14:19:00,52.173,52.173,52.165,52.166,13600000.0
2008-11-28 14:20:00,52.179,52.18,52.172,52.173,25600000.0
2008-11-28 14:21:00,52.172,52.172,52.165,52.169,28800000.0
2008-11-28 14:22:00,52.17,52.18,52.161,52.161,24000000.0
2008-11-28 14:23:00,52.168,52.171,52.161,52.166,48000000.0
2008-11-28 14:24:00,52.166,52.171,52.164,52.171,12800000.0
2008-11-28 14:25:00,52.163,52.176,52.163,52.175,12800000.0
2008-11-28 14:26:00,52.185,52.194,52.181,52.194,12800000.0
2008-11-28 14:27:00,52.177,52.182,52.17,52.176,17600000.0
2008-11-28 14:28:00,52.141,52.144,52.1,52.144,11200000.0
2008-11-28 14:29:00,52.133,52.137,52.127,52.137,36800000.0
2008-11-28 14:30:00,52.123,52.123,52.088,52.107,22400000.0
2008-11-28 14:31:00,52.117,52.12,52.11,52.11,20800000.0
2008-11-28 14:32:00,52.121,52.135,52.121,52.134,40000000.0
2008-11-28 14:33:00,52.133,52.144,52.133,52.135,24000000.0
2008-11-28 14:34:00,52.143,52.169,52.143,52.168,33000000.0
2008-11-28 14:35:00,52.178,52.184,52.177,52.182,14400000.0
2008-11-28 14:36:00,52.19,52.205,52.19,52.194,12800000.0
2008-11-28 14:37:00,52.219,52.238,52.219,52.229,11200000.0
2008-11-28 14:38:00,52.222,52.265,52.222,52.264,56000000.0
2008-11-28 14:39:00,52.271,52.286,52.268,52.281,12800000.0
2008-11-28 14:40:00,52.263,52.272,52.242,52.242,14800000.0
2008-11-28 14:41:00,52.226,52.227,52.209,52.209,56000000.0
2008-11-28 14:42:00,52.201,52.201,52.153,52.157,12800000.0
2008-11-28 14:43:00,52.178,52.218,52.178,52.218,26000000.0
2008-11-28 14:44:00,52.239,52.243,52.224,52.226,11200000.0
2008-11-28 14:45:00,52.205,52.22,52.205,52.22,11200000.0
2008-11-28 14:46:00,52.229,52.237,52.229,52.237,11200000.0
2008-11-28 14:47:00,52.236,52.243,52.232,52.243,16000000.0
2008-11-28 14:48:00,52.274,52.303,52.274,52.29,19200000.0
2008-11-28 14:49:00,52.281,52.281,52.243,52.251,32000000.0
2008-11-28 14:50:00,52.246,52.257,52.246,52.254,28800000.0
2008-11-28 14:51:00,52.25,52.25,52.219,52.219,32000000.0
2008-11-28 14:52:00,52.196,52.196,52.147,52.147,12800000.0
2008-11-28 14:53:00,52.093,52.12,52.073,52.12,17600000.0
2008-11-28 14:54:00,52.13,52.142,52.101,52.101,12800000.0
2008-11-28 14:55:00,52.091,52.108,52.089,52.108,16000000.0
2008-11-28 14:56:00,52.092,52.113,52.092,52.113,12800000.0
2008-11-28 14:57:00,52.105,52.105,52.066,52.066,12800000.0
2008-11-28 14:58:00,52.078,52.119,52.078,52.093,17600000.0
2008-11-28 14:59:00,52.1,52.14,52.1,52.14,8000000.0
2008-11-28 15:00:00,52.152,52.169,52.152,52.169,13800000.0
2008-11-28 15:01:00,52.168,52.192,52.168,52.19,12800000.0
2008-11-28 15:02:00,52.173,52.173,52.127,52.127,27200000.0
2008-11-28 15:03:00,52.144,52.208,52.144,52.208,12800000.0
2008-11-28 15:04:00,52.239,52.239,52.211,52.218,24000000.0
2008-11-28 15:05:00,52.232,52.247,52.232,52.246,11200000.0
2008-11-28 15:06:00,52.224,52.224,52.209,52.209,11200000.0
2008-11-28 15:07:00,52.206,52.251,52.206,52.244,25600000.0
2008-11-28 15:08:00,52.249,52.249,52.229,52.232,22400000.0
2008-11-28 15:09:00,52.24,52.259,52.24,52.243,16000000.0
2008-11-28 15:10:00,52.247,52.284,52.247,52.284,40000000.0
2008-11-28 15:11:00,52.297,52.297,52.287,52.287,32000000.0
2008-11-28 15:12:00,52.276,52.276,52.218,52.218,30400000.0
2008-11-28 15:13:00,52.238,52.272,52.238,52.272,44800000.0
2008-11-28 15:14:00,52.278,52.285,52.278,52.282,35200000.0
2008-11-28 15:15:00,52.288,52.295,52.287,52.295,22400000.0
2008-11-28 15:16:00,52.283,52.3,52.283,52.296,36800000.0
2008-11-28 15:17:00,52.278,52.286,52.233,52.233,22400000.0
2008-11-28 15:18:00,52.257,52.262,52.255,52.26,22400000.0
2008-11-28 15:19:00,52.223,52.229,52.217,52.222,16000000.0
2008-11-28 15:20:00,52.252,52.258,52.247,52.247,24000000.0
2008-11-28 15:21:00,52.234,52.244,52.233,52.244,14400000.0
2008-11-28 15:22:00,52.227,52.248,52.227,52.233,13800000.0
2008-11-28 15:23:00,52.235,52.236,52.228,52.236,48000000.0
2008-11-28 15:24:00,52.242,52.242,52.209,52.22,25600000.0
2008-11-28 15:25:00,52.196,52.206,52.193,52.197,27200000.0
2008-11-28 15:26:00,52.234,52.234,52.218,52.218,40000000.0
2008-11-28 15:27:00,52.203,52.224,52.203,52.218,28800000.0
2008-11-28 15:28:00,52.196,52.212,52.191,52.194,70400000.0
2008-11-28 15:29:00,52.225,52.232,52.141,52.232,46400000.0
2008-11-28 15:30:00,52.148,52.274,52.105,52.135,114600000.0
2008-11-28 15:31:00,52.212,52.214,52.204,52.21,60800000.0
2008-11-28 15:32:00,52.22,52.238,52.22,52.238,30800000.0
2008-11-28 15:33:00,52.247,52.303,52.244,52.303,30400000.0
2008-11-28 15:34:00,52.299,52.304,52.295,52.295,22400000.0
2008-11-28 15:35:00,52.307,52.32,52.307,52.32,33400000.0
2008-11-28 15:36:00,52.321,52.342,52.321,52.338,32000000.0
2008-11-28 15:37:00,52.342,52.35,52.342,52.343,30400000.0
2008-11-28 15:38:00,52.343,52.346,52.339,52.34,59600000.0
2008-11-28 15:39:00,52.34,52.356,52.326,52.356,36800000.0
2008-11-28 15:40:00,52.377,52.387,52.372,52.375,35200000.0
2008-11-28 15:41:00,52.367,52.367,52.339,52.339,25600000.0
2008-11-28 15:42:00,52.307,52.325,52.303,52.319,43200000.0
2008-11-28 15:43:00,52.344,52.382,52.344,52.382,27200000.0
2008-11-28 15:44:00,52.372,52.374,52.364,52.368,27200000.0
2008-11-28 15:45:00,52.372,52.375,52.349,52.359,16000000.0
2008-11-28 15:46:00,52.367,52.415,52.367,52.415,14400000.0
2008-11-28 15:47:00,52.421,52.428,52.419,52.419,30400000.0
2008-11-28 15:48:00,52.425,52.425,52.41,52.41,27200000.0
2008-11-28 15:49:00,52.391,52.395,52.385,52.395,11200000.0
2008-11-28 15:50:00,52.385,52.385,52.361,52.367,25000000.0
2008-11-28 15:51:00,52.355,52.403,52.346,52.403,43200000.0
2008-11-28 15:52:00,52.397,52.397,52.389,52.395,20200000.0
2008-11-28 15:53:00,52.404,52.408,52.402,52.408,24400000.0
2008-11-28 15:54:00,52.409,52.41,52.402,52.402,28600000.0
2008-11-28 15:55:00,52.388,52.392,52.383,52.383,24000000.0
2008-11-28 15:56:00,52.38,52.388,52.377,52.384,51200000.0
2008-11-28 15:57:00,52.357,52.372,52.357,52.368,12800000.0
2008-11-28 15:58:00,52.367,52.37,52.348,52.348,19200000.0
2008-11-28 15:59:00,52.364,52.364,52.354,52.354,37600000.0
2008-11-28 16:00:00,52.349,52.363,52.349,52.357,51200000.0
2008-11-28 16:01:00,52.371,52.403,52.371,52.403,41600000.0
2008-11-28 16:02:00,52.409,52.413,52.381,52.397,22400000.0
2008-11-28 16:03:00,52.397,52.397,52.378,52.396,64000000.0
2008-11-28 16:04:00,52.4,52.406,52.399,52.405,44800000.0
2008-11-28 16:05:00,52.404,52.404,52.389,52.392,48000000.0
2008-11-28 16:06:00,52.399,52.412,52.396,52.396,35200000.0
2008-11-28 16:07:00,52.388,52.396,52.38,52.396,32000000.0
2008-11-28 16:08:00,52.395,52.399,52.385,52.385,45200000.0
2008-11-28 16:09:00,52.383,52.388,52.38,52.385,44800000.0
2008-11-28 16:10:00,52.381,52.381,52.347,52.347,41000000.0
2008-11-28 16:11:00,52.35,52.362,52.342,52.342,14200000.0
2008-11-28 16:12:00,52.35,52.359,52.35,52.352,56400000.0
2008-11-28 16:13:00,52.355,52.355,52.346,52.35,11200000.0
2008-11-28 16:14:00,52.347,52.347,52.34,52.344,49600000.0
2008-11-28 16:15:00,52.335,52.335,52.286,52.286,59200000.0
2008-11-28 16:16:00,52.275,52.275,52.26,52.275,17600000.0
2008-11-28 16:17:00,52.274,52.274,52.266,52.273,38400000.0
2008-11-28 16:18:00,52.267,52.27,52.253,52.253,38400000.0
2008-11-28 16:19:00,52.249,52.263,52.249,52.263,22400000.0
2008-11-28 16:20:00,52.236,52.236,52.191,52.191,11200000.0
2008-11-28 16:21:00,52.239,52.256,52.239,52.248,27200000.0
2008-11-28 16:22:00,52.282,52.282,52.257,52.257,41000000.0
2008-11-28 16:23:00,52.24,52.248,52.204,52.204,43200000.0
2008-11-28 16:24:00,52.202,52.257,52.202,52.236,17600000.0
2008-11-28 16:25:00,52.238,52.238,52.223,52.223,34000000.0
2008-11-28 16:26:00,52.209,52.209,52.199,52.208,17000000.0
2008-11-28 16:27:00,52.17,52.188,52.17,52.181,35600000.0
2008-11-28 16:28:00,52.138,52.207,52.138,52.207,27200000.0
2008-11-28 16:29:00,52.205,52.205,52.158,52.158,11600000.0
2008-11-28 16:30:00,52.181,52.221,52.181,52.221,43200000.0
2008-11-28 16:31:00,52.251,52.262,52.25,52.25,41600000.0
2008-11-28 16:32:00,52.251,52.253,52.241,52.243,12800000.0
2008-11-28 16:33:00,52.206,52.224,52.206,52.213,27200000.0
2008-11-28 16:34:00,52.208,52.245,52.208,52.221,35200000.0
2008-11-28 16:35:00,52.225,52.245,52.225,52.243,52800000.0
2008-11-28 16:36:00,52.262,52.289,52.262,52.288,51200000.0
2008-11-28 16:37:00,52.305,52.354,52.305,52.354,41400000.0
2008-11-28 16:38:00,52.39,52.392,52.381,52.381,40000000.0
2008-11-28 16:39:00,52.398,52.407,52.397,52.401,35200000.0
2008-11-28 16:40:00,52.401,52.411,52.396,52.403,56000000.0
2008-11-28 16:41:00,52.407,52.407,52.366,52.366,73600000.0
2008-11-28 16:42:00,52.328,52.374,52.328,52.373,54800000.0
2008-11-28 16:43:00,52.347,52.347,52.312,52.312,17600000.0
2008-11-28 16:44:00,52.308,52.308,52.298,52.307,11200000.0
2008-11-28 16:45:00,52.326,52.358,52.326,52.35,57600000.0
2008-11-28 16:46:00,52.345,52.37,52.345,52.349,12800000.0
2008-11-28 16:47:00,52.339,52.35,52.335,52.336,70400000.0
2008-11-28 16:48:00,52.33,52.33,52.317,52.317,52800000.0
2008-11-28 16:49:00,52.306,52.326,52.306,52.324,36200000.0
2008-11-28 16:50:00,52.33,52.33,52.266,52.266,75200000.0
2008-11-28 16:51:00,52.252,52.263,52.252,52.263,32000000.0
2008-11-28 16:52:00,52.28,52.334,52.28,52.329,46400000.0
2008-11-28 16:53:00,52.34,52.349,52.334,52.349,29800000.0
2008-11-28 16:54:00,52.351,52.351,52.332,52.341,11200000.0
2008-11-28 16:55:00,52.343,52.352,52.343,52.343,27200000.0
2008-11-28 16:56:00,52.34,52.34,52.325,52.325,36600000.0
2008-11-28 16:57:00,52.324,52.347,52.324,52.34,19200000.0
2008-11-28 16:58:00,52.347,52.359,52.345,52.345,12800000.0
2008-11-28 16:59:00,52.335,52.343,52.313,52.313,51200000.0
2008-11-28 17:00:00,52.332,52.354,52.332,52.352,49600000.0
2008-11-28 17:01:00,52.337,52.358,52.337,52.358,40000000.0
2008-11-28 17:02:00,52.359,52.362,52.354,52.356,33600000.0
2008-11-28 17:03:00,52.35,52.35,52.289,52.289,44200000.0
2008-11-28 17:04:00,52.296,52.298,52.282,52.289,42000000.0
2008-11-28 17:05:00,52.29,52.296,52.283,52.283,54400000.0
2008-11-28 17:06:00,52.274,52.28,52.262,52.262,59200000.0
2008-11-28 17:07:00,52.255,52.255,52.189,52.19,35200000.0
2008-11-28 17:08:00,52.184,52.201,52.184,52.191,68200000.0
2008-11-28 17:09:00,52.203,52.217,52.195,52.195,59200000.0
2008-11-28 17:10:00,52.201,52.206,52.198,52.206,25600000.0
2008-11-28 17:11:00,52.212,52.219,52.212,52.217,38400000.0
2008-11-28 17:12:00,52.205,52.205,52.189,52.192,26000000.0
2008-11-28 17:13:00,52.178,52.179,52.165,52.179,28800000.0
2008-11-28 17:14:00,52.138,52.146,52.135,52.146,22400000.0
2008-11-28 17:15:00,52.149,52.149,52.14,52.143,19200000.0
2008-11-28 17:16:00,52.15,52.165,52.147,52.165,9600000.0
2008-11-28 17:17:00,52.197,52.205,52.197,52.201,38800000.0
2008-11-28 17:18:00,52.208,52.208,52.17,52.17,57000000.0
2008-11-28 17:19:00,52.154,52.208,52.154,52.207,23400000.0
2008-11-28 17:20:00,52.241,52.298,52.241,52.298,16400000.0
2008-11-28 17:21:00,52.301,52.324,52.3,52.324,28200000.0
2008-11-28 17:22:00,52.336,52.353,52.332,52.353,19200000.0
2008-11-28 17:23:00,52.362,52.362,52.35,52.357,11600000.0
2008-11-28 17:24:00,52.337,52.348,52.32,52.348,12800000.0
2008-11-28 17:25:00,52.354,52.363,52.354,52.361,17600000.0
2008-11-28 17:26:00,52.358,52.371,52.351,52.371,35600000.0
2008-11-28 17:27:00,52.378,52.385,52.374,52.38,46400000.0
2008-11-28 17:28:00,52.374,52.374,52.366,52.366,32000000.0
2008-11-28 17:29:00,52.343,52.343,52.324,52.324,27200000.0
2008-11-28 17:30:00,52.306,52.315,52.262,52.262,17600000.0
2008-11-28 17:31:00,52.248,52.272,52.248,52.264,87400000.0
2008-11-28 17:32:00,52.258,52.26,52.251,52.253,52800000.0
2008-11-28 17:33:00,52.262,52.271,52.258,52.271,36800000.0
2008-11-28 17:34:00,52.244,52.251,52.243,52.249,63400000.0
2008-11-28 17:35:00,52.266,52.274,52.265,52.267,43200000.0
2008-11-28 17:36:00,52.273,52.279,52.259,52.259,33000000.0
2008-11-28 17:37:00,52.267,52.282,52.267,52.281,16000000.0
2008-11-28 17:38:00,52.267,52.27,52.252,52.252,35200000.0
2008-11-28 17:39:00,52.238,52.238,52.227,52.236,16000000.0
2008-11-28 17:40:00,52.228,52.238,52.221,52.236,75200000.0
2008-11-28 17:41:00,52.24,52.253,52.238,52.238,12800000.0
2008-11-28 17:42:00,52.249,52.271,52.249,52.271,12800000.0
2008-11-28 17:43:00,52.303,52.311,52.299,52.299,17600000.0
2008-11-28 17:44:00,52.313,52.334,52.307,52.334,30400000.0
2008-11-28 17:45:00,52.371,52.428,52.371,52.423,30400000.0
2008-11-28 17:46:00,52.431,52.431,52.407,52.409,41600000.0
2008-11-28 17:47:00,52.361,52.361,52.351,52.355,57600000.0
2008-11-28 17:48:00,52.358,52.362,52.348,52.348,57600000.0
2008-11-28 17:49:00,52.339,52.343,52.335,52.342,47200000.0
2008-11-28 17:50:00,52.363,52.363,52.344,52.354,12800000.0
2008-11-28 17:51:00,52.34,52.352,52.328,52.328,49000000.0
2008-11-28 17:52:00,52.309,52.309,52.256,52.256,43200000.0
2008-11-28 17:53:00,52.215,52.216,52.203,52.214,33600000.0
2008-11-28 17:54:00,52.234,52.276,52.234,52.275,38400000.0
2008-11-28 17:55:00,52.258,52.262,52.24,52.262,39400000.0
2008-11-28 17:56:00,52.265,52.266,52.258,52.261,44800000.0
2008-11-28 17:57:00,52.268,52.288,52.268,52.288,36800000.0
2008-11-28 17:58:00,52.309,52.309,52.289,52.291,17600000.0
2008-11-28 17:59:00,52.245,52.245,52.164,52.164,62800000.0
2008-11-28 18:00:00,52.139,52.148,52.139,52.139,51200000.0
2008-11-28 18:01:00,52.176,52.188,52.176,52.176,31800000.0
2008-11-28 18:02:00,52.192,52.254,52.192,52.254,24000000.0
2008-11-28 18:03:00,52.236,52.236,52.188,52.193,36800000.0
2008-11-28 18:04:00,52.181,52.193,52.181,52.192,33000000.0
2008-11-28 18:05:00,52.195,52.229,52.191,52.229,12800000.0
2008-11-28 18:06:00,52.233,52.245,52.224,52.245,30400000.0
2008-11-28 18:07:00,52.24,52.24,52.228,52.228,11200000.0
2008-11-28 18:08:00,52.203,52.203,52.176,52.188,84800000.0
2008-11-28 18:09:00,52.202,52.214,52.202,52.214,33600000.0
2008-11-28 18:10:00,52.23,52.237,52.216,52.224,16000000.0
2008-11-28 18:11:00,52.228,52.237,52.225,52.237,12800000.0
2008-11-28 18:12:00,52.227,52.248,52.222,52.248,12800000.0
2008-11-28 18:13:00,52.259,52.282,52.251,52.251,27000000.0
2008-11-28 18:14:00,52.231,52.231,52.205,52.222,19200000.0
2008-11-28 18:15:00,52.225,52.225,52.192,52.192,30400000.0
2008-11-28 18:16:00,52.175,52.183,52.163,52.176,56000000.0
2008-11-28 18:17:00,52.168,52.168,52.14,52.146,43200000.0
2008-11-28 18:18:00,52.154,52.154,52.143,52.144,29800000.0
2008-11-28 18:19:00,52.149,52.175,52.149,52.171,46400000.0
2008-11-28 18:20:00,52.172,52.185,52.172,52.174,43200000.0
2008-11-28 18:21:00,52.152,52.162,52.146,52.146,12800000.0
2008-11-28 18:22:00,52.159,52.178,52.159,52.178,33600000.0
2008-11-28 18:23:00,52.21,52.21,52.195,52.202,46400000.0
2008-11-28 18:24:00,52.207,52.222,52.204,52.214,53200000.0
2008-11-28 18:25:00,52.231,52.246,52.226,52.24,33600000.0
2008-11-28 18:26:00,52.237,52.237,52.227,52.23,30400000.0
2008-11-28 18:27:00,52.23,52.23,52.216,52.218,33600000.0
2008-11-28 18:28:00,52.209,52.209,52.183,52.186,12800000.0
2008-11-28 18:29:00,52.185,52.186,52.17,52.185,26000000.0
2008-11-28 18:30:00,52.22,52.226,52.205,52.205,36800000.0
2008-11-28 18:31:00,52.19,52.206,52.19,52.199,11200000.0
2008-11-28 18:32:00,52.161,52.174,52.161,52.174,70400000.0
2008-11-28 18:33:00,52.172,52.175,52.168,52.171,32000000.0
2008-11-28 18:34:00,52.171,52.178,52.17,52.178,19200000.0
2008-11-28 18:35:00,52.19,52.201,52.189,52.191,43600000.0
2008-11-28 18:36:00,52.204,52.207,52.198,52.2,69200000.0
2008-11-28 18:37:00,52.204,52.223,52.202,52.223,36800000.0
2008-11-28 18:38:00,52.228,52.228,52.218,52.225,49600000.0
2008-11-28 18:39:00,52.227,52.241,52.227,52.241,76800000.0
2008-11-28 18:40:00,52.241,52.254,52.237,52.247,65000000.0
2008-11-28 18:41:00,52.246,52.247,52.227,52.227,71400000.0
2008-11-28 18:42:00,52.224,52.231,52.221,52.226,78400000.0
2008-11-28 18:43:00,52.233,52.245,52.233,52.245,49000000.0
2008-11-28 18:44:00,52.235,52.242,52.231,52.242,30400000.0
2008-11-28 18:45:00,52.256,52.278,52.243,52.278,12800000.0
2008-11-28 18:46:00,52.284,52.285,52.273,52.277,12800000.0
2008-11-28 18:47:00,52.277,52.288,52.276,52.276,14400000.0
2008-11-28 18:48:00,52.268,52.275,52.265,52.267,28800000.0
2008-11-28 18:49:00,52.271,52.271,52.242,52.242,23800000.0
2008-11-28 18:50:00,52.258,52.293,52.255,52.293,46400000.0
2008-11-28 18:51:00,52.295,52.295,52.281,52.281,12800000.0
2008-11-28 18:52:00,52.265,52.284,52.265,52.277,19200000.0
2008-11-28 18:53:00,52.283,52.305,52.283,52.305,30800000.0
2008-11-28 18:54:00,52.344,52.344,52.32,52.322,19600000.0
2008-11-28 18:55:00,52.323,52.345,52.312,52.345,21800000.0
2008-11-28 18:56:00,52.354,52.354,52.309,52.311,16000000.0
2008-11-28 18:57:00,52.306,52.314,52.306,52.312,19200000.0
2008-11-28 18:58:00,52.321,52.321,52.313,52.314,32000000.0
2008-11-28 18:59:00,52.329,52.4,52.329,52.4,32400000.0
2008-11-28 19:00:00,52.415,52.415,52.394,52.394,14400000.0
2008-11-28 19:01:00,52.396,52.419,52.384,52.384,19200000.0
2008-11-28 19:02:00,52.382,52.399,52.382,52.399,43200000.0
2008-11-28 19:03:00,52.414,52.417,52.412,52.417,14400000.0
2008-11-28 19:04:00,52.414,52.424,52.413,52.415,17600000.0
2008-11-28 19:05:00,52.415,52.415,52.406,52.406,22400000.0
2008-11-28 19:06:00,52.413,52.419,52.406,52.411,56000000.0
2008-11-28 19:07:00,52.405,52.405,52.385,52.401,36000000.0
2008-11-28 19:08:00,52.404,52.405,52.4,52.4,21800000.0
2008-11-28 19:09:00,52.398,52.401,52.391,52.396,12800000.0
2008-11-28 19:10:00,52.403,52.403,52.384,52.391,14800000.0
2008-11-28 19:11:00,52.396,52.403,52.39,52.402,30400000.0
2008-11-28 19:12:00,52.412,52.414,52.409,52.409,24000000.0
2008-11-28 19:13:00,52.408,52.419,52.408,52.419,12800000.0
2008-11-28 19:14:00,52.42,52.44,52.42,52.44,12200000.0
2008-11-28 19:15:00,52.435,52.454,52.435,52.452,16000000.0
2008-11-28 19:16:00,52.449,52.45,52.427,52.443,12800000.0
2008-11-28 19:17:00,52.435,52.435,52.422,52.423,14400000.0
2008-11-28 19:18:00,52.421,52.421,52.41,52.41,31400000.0
2008-11-28 19:19:00,52.408,52.408,52.384,52.391,11200000.0
2008-11-28 19:20:00,52.387,52.399,52.38,52.399,14800000.0
2008-11-28 19:21:00,52.391,52.394,52.377,52.377,17600000.0
2008-11-28 19:22:00,52.374,52.387,52.374,52.38,14400000.0
2008-11-28 19:23:00,52.369,52.377,52.363,52.373,16000000.0
2008-11-28 19:24:00,52.374,52.374,52.362,52.372,48000000.0
2008-11-28 19:25:00,52.38,52.38,52.37,52.374,11200000.0
2008-11-28 19:26:00,52.368,52.373,52.366,52.369,41600000.0
2008-11-28 19:27:00,52.361,52.361,52.317,52.317,14400000.0
2008-11-28 19:28:00,52.318,52.351,52.313,52.351,12800000.0
2008-11-28 19:29:00,52.342,52.358,52.342,52.353,12800000.0
2008-11-28 19:30:00,52.367,52.375,52.355,52.358,11200000.0
2008-11-28 19:31:00,52.36,52.372,52.36,52.372,12800000.0
2008-11-28 19:32:00,52.38,52.399,52.38,52.394,11200000.0
2008-11-28 19:33:00,52.396,52.396,52.317,52.317,11200000.0
2008-11-28 19:34:00,52.372,52.374,52.364,52.366,12200000.0
2008-11-28 19:35:00,52.356,52.364,52.353,52.358,17600000.0
2008-11-28 19:36:00,52.359,52.37,52.349,52.37,16000000.0
2008-11-28 19:37:00,52.375,52.419,52.375,52.419,11200000.0
2008-11-28 19:38:00,52.413,52.416,52.406,52.406,11200000.0
2008-11-28 19:39:00,52.4,52.413,52.399,52.399,12800000.0
2008-11-28 19:40:00,52.403,52.414,52.403,52.404,11200000.0
2008-11-28 19:41:00,52.387,52.387,52.379,52.383,11200000.0
2008-11-28 19:42:00,52.376,52.383,52.369,52.383,11200000.0
2008-11-28 19:43:00,52.382,52.384,52.377,52.377,19200000.0
2008-11-28 19:44:00,52.375,52.381,52.361,52.366,11200000.0
2008-11-28 19:45:00,52.383,52.436,52.383,52.436,16000000.0
2008-11-28 19:46:00,52.407,52.435,52.407,52.418,14400000.0
2008-11-28 19:47:00,52.439,52.448,52.439,52.439,17600000.0
2008-11-28 19:48:00,52.429,52.446,52.429,52.44,12800000.0
2008-11-28 19:49:00,52.449,52.453,52.445,52.446,29800000.0
2008-11-28 19:50:00,52.449,52.462,52.449,52.462,12800000.0
2008-11-28 19:51:00,52.457,52.457,52.441,52.449,12800000.0
2008-11-28 19:52:00,52.435,52.448,52.431,52.443,16000000.0
2008-11-28 19:53:00,52.457,52.464,52.449,52.464,12800000.0
2008-11-28 19:54:00,52.465,52.47,52.46,52.46,12800000.0
2008-11-28 19:55:00,52.459,52.478,52.458,52.478,11200000.0
2008-11-28 19:56:00,52.476,52.482,52.466,52.482,16000000.0
2008-11-28 19:57:00,52.49,52.493,52.489,52.492,9600000.0
2008-11-28 19:58:00,52.498,52.513,52.498,52.511,11200000.0
2008-11-28 19:59:00,52.506,52.522,52.501,52.522,12800000.0
2008-11-28 20:00:00,52.511,52.512,52.502,52.508,17600000.0
2008-11-28 20:01:00,52.514,52.527,52.514,52.523,11200000.0
2008-11-28 20:02:00,52.523,52.53,52.52,52.53,17600000.0
2008-11-28 20:03:00,52.525,52.532,52.522,52.532,16000000.0
2008-11-28 20:04:00,52.527,52.53,52.517,52.517,30400000.0
2008-11-28 20:05:00,52.512,52.54,52.512,52.54,12800000.0
2008-11-28 20:06:00,52.535,52.548,52.533,52.539,11200000.0
2008-11-28 20:07:00,52.534,52.534,52.52,52.52,9600000.0
2008-11-28 20:08:00,52.544,52.589,52.544,52.578,38400000.0
2008-11-28 20:09:00,52.574,52.579,52.569,52.577,11200000.0
2008-11-28 20:10:00,52.582,52.592,52.582,52.589,16000000.0
2008-11-28 20:11:00,52.589,52.589,52.578,52.578,11200000.0
2008-11-28 20:12:00,52.585,52.589,52.562,52.562,11200000.0
2008-11-28 20:13:00,52.533,52.533,52.505,52.505,27200000.0
2008-11-28 20:14:00,52.507,52.526,52.455,52.526,14400000.0
2008-11-28 20:15:00,52.543,52.55,52.543,52.548,7400000.0
2008-11-28 20:16:00,52.554,52.576,52.554,52.576,28800000.0
2008-11-28 20:17:00,52.578,52.578,52.536,52.536,34000000.0
2008-11-28 20:18:00,52.535,52.541,52.533,52.538,32000000.0
2008-11-28 20:19:00,52.543,52.549,52.543,52.545,11200000.0
2008-11-28 20:20:00,52.53,52.54,52.53,52.537,19200000.0
2008-11-28 20:21:00,52.54,52.543,52.527,52.543,16000000.0
2008-11-28 20:22:00,52.535,52.54,52.527,52.54,14400000.0
2008-11-28 20:23:00,52.545,52.558,52.539,52.539,12800000.0
2008-11-28 20:24:00,52.509,52.509,52.468,52.468,8000000.0
2008-11-28 20:25:00,52.463,52.482,52.463,52.478,11200000.0
2008-11-28 20:26:00,52.474,52.477,52.465,52.474,16000000.0
2008-11-28 20:27:00,52.478,52.486,52.469,52.469,12800000.0
2008-11-28 20:28:00,52.477,52.477,52.463,52.471,11200000.0
2008-11-28 20:29:00,52.472,52.475,52.388,52.471,16000000.0
2008-11-28 20:30:00,52.478,52.48,52.472,52.479,27200000.0
2008-11-28 20:31:00,52.479,52.479,52.471,52.474,12800000.0
2008-11-28 20:32:00,52.473,52.477,52.466,52.477,12800000.0
2008-11-28 20:33:00,52.471,52.471,52.45,52.462,12800000.0
2008-11-28 20:34:00,52.473,52.482,52.473,52.481,11200000.0
2008-11-28 20:35:00,52.482,52.482,52.474,52.474,11200000.0
2008-11-28 20:36:00,52.481,52.493,52.479,52.487,16000000.0
2008-11-28 20:37:00,52.488,52.489,52.482,52.482,12800000.0
2008-11-28 20:38:00,52.485,52.495,52.485,52.485,12800000.0
2008-11-28 20:39:00,52.5,52.501,52.493,52.493,14400000.0
2008-11-28 20:40:00,52.48,52.49,52.476,52.485,11200000.0
2008-11-28 20:41:00,52.476,52.476,52.465,52.473,10600000.0
2008-11-28 20:42:00,52.481,52.49,52.464,52.464,11200000.0
2008-11-28 20:43:00,52.484,52.492,52.478,52.478,14400000.0
2008-11-28 20:44:00,52.465,52.472,52.462,52.466,11200000.0
2008-11-28 20:45:00,52.481,52.486,52.465,52.465,12800000.0
2008-11-28 20:46:00,52.461,52.463,52.455,52.457,14400000.0
2008-11-28 20:47:00,52.55,52.56,52.54,52.55,17600000.0
2008-11-28 20:48:00,52.462,52.465,52.459,52.462,17600000.0
2008-11-28 20:49:00,52.46,52.469,52.46,52.469,19200000.0
2008-11-28 20:50:00,52.463,52.47,52.463,52.47,16400000.0
2008-11-28 20:51:00,52.458,52.459,52.452,52.452,28800000.0
2008-11-28 20:52:00,52.457,52.471,52.457,52.47,12800000.0
2008-11-28 20:53:00,52.461,52.475,52.458,52.474,16000000.0
2008-11-28 20:54:00,52.461,52.476,52.461,52.475,12800000.0
2008-11-28 20:55:00,52.483,52.491,52.481,52.485,12800000.0
2008-11-28 20:56:00,52.498,52.516,52.495,52.495,12800000.0
2008-11-28 20:57:00,52.499,52.526,52.499,52.526,13200000.0
2008-11-28 20:58:00,52.541,52.552,52.538,52.541,16000000.0
2008-11-28 20:59:00,52.543,52.546,52.541,52.546,11200000.0
2008-11-28 21:00:00,52.551,52.552,52.543,52.551,17600000.0
2008-11-28 21:01:00,52.537,52.545,52.533,52.533,11200000.0
2008-11-28 21:02:00,52.548,52.548,52.535,52.536,16000000.0
2008-11-28 21:03:00,52.534,52.534,52.52,52.52,8000000.0
2008-11-28 21:04:00,52.523,52.526,52.514,52.514,9600000.0
2008-11-28 21:05:00,52.525,52.532,52.524,52.532,14400000.0
2008-11-28 21:06:00,52.525,52.532,52.52,52.532,10600000.0
2008-11-28 21:07:00,52.534,52.54,52.526,52.538,14400000.0
2008-11-28 21:08:00,52.536,52.543,52.531,52.543,16000000.0
2008-11-28 21:09:00,52.545,52.547,52.536,52.536,11200000.0
2008-11-28 21:10:00,52.526,52.548,52.526,52.548,12800000.0
2008-11-28 21:11:00,52.542,52.543,52.527,52.537,13200000.0
2008-11-28 21:12:00,52.54,52.54,52.522,52.522,12800000.0
2008-11-28 21:13:00,52.51,52.52,52.51,52.517,8000000.0
2008-11-28 21:14:00,52.512,52.513,52.5,52.51,12800000.0
2008-11-28 21:15:00,52.515,52.515,52.498,52.5,11200000.0
2008-11-28 21:16:00,52.51,52.51,52.502,52.503,19200000.0
2008-11-28 21:17:00,52.516,52.516,52.508,52.508,14400000.0
2008-11-28 21:18:00,52.515,52.517,52.509,52.509,11200000.0
2008-11-28 21:19:00,52.509,52.514,52.509,52.51,17600000.0
2008-11-28 21:20:00,52.497,52.522,52.497,52.515,14400000.0
2008-11-28 21:21:00,52.518,52.526,52.517,52.523,8000000.0
2008-11-28 21:22:00,52.525,52.532,52.523,52.523,12800000.0
2008-11-28 21:23:00,52.528,52.533,52.524,52.533,12800000.0
2008-11-28 21:24:00,52.546,52.557,52.546,52.552,11200000.0
2008-11-28 21:25:00,52.573,52.573,52.564,52.564,17600000.0
2008-11-28 21:26:00,52.574,52.574,52.558,52.56,24000000.0
2008-11-28 21:27:00,52.563,52.573,52.559,52.573,22400000.0
2008-11-28 21:28:00,52.57,52.582,52.564,52.57,11200000.0
2008-11-28 21:29:00,52.563,52.563,52.547,52.547,26600000.0
2008-11-28 21:30:00,52.549,52.549,52.53,52.533,12800000.0
2008-11-28 21:31:00,52.533,52.539,52.533,52.538,16000000.0
2008-11-28 21:32:00,52.543,52.543,52.539,52.542,8000000.0
2008-11-28 21:33:00,52.544,52.563,52.544,52.555,11200000.0
2008-11-28 21:34:00,52.554,52.554,52.54,52.544,17600000.0
2008-11-28 21:35:00,52.547,52.547,52.537,52.539,13800000.0
2008-11-28 21:36:00,52.541,52.548,52.539,52.539,11200000.0
2008-11-28 21:37:00,52.547,52.566,52.532,52.566,16000000.0
2008-11-28 21:38:00,52.573,52.588,52.573,52.58,14400000.0
2008-11-28 21:39:00,52.573,52.576,52.566,52.568,12800000.0
2008-11-28 21:40:00,52.566,52.567,52.56,52.566,9600000.0
2008-11-28 21:41:00,52.57,52.583,52.489,52.561,11200000.0
2008-11-28 21:42:00,52.578,52.583,52.559,52.577,14400000.0
2008-11-28 21:43:00,52.553,52.554,52.541,52.541,8000000.0
2008-11-28 21:44:00,52.575,52.576,52.567,52.569,17600000.0
2008-11-28 21:45:00,52.571,52.572,52.563,52.566,17600000.0
2008-11-28 21:46:00,52.565,52.567,52.561,52.567,8000000.0
2008-11-28 21:47:00,52.561,52.572,52.559,52.572,11200000.0
2008-11-28 21:48:00,52.541,52.562,52.537,52.562,35600000.0
2008-11-28 21:49:00,52.46,52.46,52.45,52.45,12800000.0
2008-11-28 21:50:00,52.541,52.551,52.513,52.513,12800000.0
2008-11-28 21:51:00,52.558,52.558,52.514,52.514,17000000.0
2008-11-28 21:52:00,52.507,52.507,52.464,52.464,11200000.0
2008-11-28 21:53:00,52.477,52.492,52.477,52.492,11200000.0
2008-11-28 21:54:00,52.497,52.497,52.487,52.497,11600000.0
2008-11-28 21:55:00,52.488,52.499,52.488,52.493,12800000.0
2008-11-28 21:56:00,52.501,52.507,52.5,52.5,12800000.0
2008-11-28 21:57:00,52.508,52.525,52.508,52.514,17600000.0
2008-11-28 21:58:00,52.505,52.508,52.5,52.5,8000000.0
2008-11-28 21:59:00,52.497,52.497,52.487,52.488,8000000.0
2008-11-28 22:00:00,52.505,52.517,52.505,52.515,17600000.0
2008-11-28 22:01:00,52.511,52.527,52.511,52.522,11200000.0
2008-11-28 22:02:00,52.509,52.517,52.509,52.517,11200000.0
2008-11-28 22:03:00,52.507,52.51,52.507,52.51,18000000.0
2008-11-28 22:04:00,52.521,52.524,52.517,52.522,16000000.0
2008-11-28 22:05:00,52.516,52.519,52.511,52.511,11200000.0
2008-11-28 22:06:00,52.505,52.517,52.505,52.507,12800000.0
2008-11-28 22:07:00,52.46,52.46,52.41,52.41,16000000.0
2008-11-28 22:08:00,52.503,52.51,52.492,52.509,16000000.0
2008-11-28 22:09:00,52.508,52.517,52.505,52.516,12800000.0
2008-11-28 22:10:00,52.505,52.508,52.503,52.505,22400000.0
2008-11-28 22:11:00,52.509,52.514,52.5,52.502,11200000.0
2008-11-28 22:12:00,52.493,52.493,52.49,52.493,12800000.0
2008-11-28 22:13:00,52.491,52.508,52.491,52.501,12800000.0
2008-11-28 22:14:00,52.505,52.511,52.505,52.509,12800000.0
2008-11-28 22:15:00,52.505,52.505,52.5,52.505,14400000.0
2008-11-28 22:16:00,52.498,52.5,52.491,52.491,17600000.0
2008-11-28 22:17:00,52.488,52.494,52.488,52.494,19200000.0
2008-11-28 22:18:00,52.491,52.502,52.491,52.497,11200000.0
2008-11-28 22:19:00,52.496,52.496,52.474,52.475,12800000.0
2008-11-28 22:20:00,52.486,52.517,52.486,52.517,12800000.0
2008-11-28 22:21:00,52.512,52.512,52.499,52.508,9600000.0
2008-11-28 22:22:00,52.506,52.507,52.496,52.503,12800000.0
2008-11-28 22:23:00,52.498,52.506,52.49,52.49,12800000.0
2008-11-28 22:24:00,52.489,52.494,52.489,52.494,11200000.0
2008-11-28 22:25:00,52.494,52.494,52.485,52.485,16400000.0
2008-11-28 22:26:00,52.484,52.484,52.478,52.484,11200000.0
2008-11-28 22:27:00,52.484,52.486,52.476,52.476,12800000.0
2008-11-28 22:28:00,52.473,52.474,52.463,52.463,11200000.0
2008-11-28 22:29:00,52.463,52.463,52.447,52.459,16000000.0
2008-11-28 22:30:00,52.481,52.493,52.481,52.492,17600000.0
2008-11-28 22:31:00,52.494,52.494,52.483,52.483,11200000.0
2008-11-28 22:32:00,52.49,52.49,52.474,52.479,12800000.0
2008-11-28 22:33:00,52.484,52.49,52.466,52.466,11200000.0
2008-11-28 22:34:00,52.458,52.472,52.458,52.471,12200000.0
2008-11-28 22:35:00,52.471,52.477,52.467,52.477,12800000.0
2008-11-28 22:36:00,52.471,52.471,52.465,52.469,43200000.0
2008-11-28 22:37:00,52.467,52.467,52.46,52.461,25600000.0
2008-11-28 22:38:00,52.472,52.473,52.459,52.469,17600000.0
2008-11-28 22:39:00,52.461,52.469,52.461,52.469,12800000.0
2008-11-28 22:40:00,52.468,52.469,52.458,52.465,17600000.0
2008-11-28 22:41:00,52.464,52.464,52.445,52.445,11200000.0
2008-11-28 22:42:00,52.457,52.459,52.447,52.459,8000000.0
2008-11-28 22:43:00,52.451,52.461,52.448,52.451,16000000.0
2008-11-28 22:44:00,52.448,52.449,52.441,52.444,12800000.0
2008-11-28 22:45:00,52.445,52.451,52.44,52.441,16000000.0
2008-11-28 22:46:00,52.446,52.452,52.44,52.452,11200000.0
2008-11-28 22:47:00,52.441,52.452,52.435,52.435,17600000.0
2008-11-28 22:48:00,52.438,52.444,52.438,52.444,11600000.0
2008-11-28 22:49:00,52.439,52.439,52.434,52.434,12800000.0
2008-11-28 22:50:00,52.434,52.452,52.434,52.45,11200000.0
2008-11-28 22:51:00,52.445,52.457,52.443,52.443,11600000.0
2008-11-28 22:52:00,52.439,52.447,52.439,52.443,11200000.0
2008-11-28 22:53:00,52.439,52.439,52.425,52.428,17600000.0
2008-11-28 22:54:00,52.431,52.431,52.418,52.426,12200000.0
2008-11-28 22:55:00,52.412,52.413,52.405,52.405,12800000.0
2008-11-28 22:56:00,52.418,52.422,52.415,52.422,17600000.0
2008-11-28 22:57:00,52.419,52.43,52.419,52.422,17600000.0
2008-11-28 22:58:00,52.413,52.423,52.413,52.423,14400000.0
2008-11-28 22:59:00,52.413,52.418,52.413,52.417,8000000.0
2008-11-28 23:00:00,52.424,52.424,52.408,52.418,17600000.0
2008-11-28 23:01:00,52.415,52.415,52.406,52.406,8000000.0
2008-11-28 23:02:00,52.406,52.424,52.406,52.41,17600000.0
2008-11-28 23:03:00,52.418,52.427,52.415,52.423,16000000.0
2008-11-28 23:04:00,52.414,52.425,52.414,52.416,11200000.0
2008-11-28 23:05:00,52.403,52.406,52.398,52.402,33600000.0
2008-11-28 23:06:00,52.391,52.395,52.355,52.395,12800000.0
2008-11-28 23:07:00,52.399,52.399,52.388,52.395,12200000.0
2008-11-28 23:08:00,52.395,52.395,52.39,52.39,16000000.0
2008-11-28 23:09:00,52.388,52.388,52.366,52.366,17600000.0
2008-11-28 23:10:00,52.369,52.369,52.357,52.364,12200000.0
2008-11-28 23:11:00,52.375,52.375,52.347,52.348,11200000.0
2008-11-28 23:12:00,52.358,52.365,52.355,52.363,16000000.0
2008-11-28 23:13:00,52.375,52.375,52.372,52.375,12800000.0
2008-11-28 23:14:00,52.365,52.365,52.365,52.365,11200000.0
2008-11-28 23:15:00,52.365,52.376,52.361,52.376,11200000.0
2008-11-28 23:16:00,52.385,52.385,52.36,52.385,17600000.0
2008-11-28 23:17:00,52.378,52.379,52.37,52.37,11200000.0
2008-11-28 23:18:00,52.359,52.375,52.359,52.375,11200000.0
2008-11-28 23:19:00,52.39,52.415,52.39,52.415,12800000.0
2008-11-28 23:20:00,52.408,52.409,52.383,52.391,14400000.0
2008-11-28 23:21:00,52.37,52.386,52.37,52.385,16000000.0
2008-11-28 23:22:00,52.37,52.375,52.365,52.37,10600000.0
2008-11-28 23:23:00,52.395,52.408,52.395,52.408,11200000.0
2008-11-28 23:24:00,52.42,52.438,52.419,52.438,11200000.0
2008-11-28 23:25:00,52.516,52.556,52.516,52.516,14400000.0
2008-11-28 23:26:00,52.47,52.475,52.466,52.47,12800000.0
2008-11-28 23:27:00,52.456,52.458,52.453,52.455,8000000.0
2008-11-28 23:28:00,52.438,52.447,52.427,52.441,16000000.0
2008-11-28 23:29:00,52.453,52.462,52.451,52.454,11200000.0
2008-11-28 23:30:00,52.449,52.461,52.448,52.448,16000000.0
2008-11-28 23:31:00,52.453,52.456,52.442,52.444,12800000.0
2008-11-28 23:32:00,52.445,52.457,52.445,52.45,17600000.0
2008-11-28 23:33:00,52.442,52.442,52.353,52.353,12800000.0
2008-11-28 23:34:00,52.366,52.384,52.366,52.384,16000000.0
2008-11-28 23:35:00,52.384,52.385,52.298,52.318,16000000.0
2008-11-28 23:36:00,52.351,52.376,52.351,52.376,12800000.0
2008-11-28 23:37:00,52.381,52.381,52.366,52.37,12800000.0
2008-11-28 23:38:00,52.369,52.406,52.369,52.406,11200000.0
2008-11-28 23:39:00,52.397,52.398,52.388,52.398,12800000.0
2008-11-28 23:40:00,52.394,52.394,52.376,52.387,35200000.0
2008-11-28 23:41:00,52.407,52.45,52.407,52.45,12800000.0
2008-11-28 23:42:00,52.464,52.464,52.454,52.458,17600000.0
2008-11-28 23:43:00,52.446,52.446,52.435,52.442,14400000.0
2008-11-28 23:44:00,52.483,52.483,52.48,52.482,16000000.0
2008-11-28 23:45:00,52.435,52.456,52.434,52.456,11200000.0
2008-11-28 23:46:00,52.448,52.452,52.44,52.447,17600000.0
2008-11-28 23:47:00,52.491,52.491,52.473,52.473,12800000.0
2008-11-28 23:48:00,52.453,52.472,52.453,52.472,17600000.0
2008-11-28 23:49:00,52.402,52.408,52.332,52.332,16000000.0
2008-11-28 23:50:00,52.331,52.353,52.331,52.353,11200000.0
2008-11-28 23:51:00,52.31,52.31,52.293,52.305,12800000.0
2008-11-28 23:52:00,52.312,52.349,52.312,52.349,12800000.0
2008-11-28 23:53:00,52.372,52.388,52.371,52.381,14400000.0
2008-11-28 23:54:00,52.378,52.401,52.354,52.365,14400000.0
2008-11-28 23:55:00,52.334,52.334,52.301,52.309,12800000.0
2008-11-28 23:56:00,52.326,52.337,52.247,52.247,11200000.0
2008-11-28 23:57:00,52.34,52.373,52.34,52.355,12800000.0
2008-11-28 23:58:00,52.339,52.339,52.304,52.322,11200000.0
2008-11-28 23:59:00,52.319,52.319,52.305,52.309,13800000.0
2008-12-01 00:00:00,52.099,52.116,52.096,52.116,17600000.0
2008-12-01 00:01:00,52.238,52.238,52.12,52.12,12800000.0
2008-12-01 00:02:00,52.109,52.109,52.074,52.097,11200000.0
2008-12-01 00:03:00,52.111,52.111,52.094,52.094,12800000.0
2008-12-01 00:04:00,52.044,52.065,52.039,52.065,9600000.0
2008-12-01 00:05:00,52.085,52.089,52.057,52.057,11200000.0
2008-12-01 00:06:00,52.052,52.059,52.038,52.038,11200000.0
2008-12-01 00:07:00,52.029,52.029,52.023,52.026,12800000.0
2008-12-01 00:08:00,52.039,52.042,52.033,52.038,12800000.0
2008-12-01 00:09:00,52.028,52.03,52.021,52.021,12800000.0
2008-12-01 00:10:00,52.018,52.035,52.016,52.025,12800000.0
2008-12-01 00:11:00,52.028,52.029,52.017,52.022,16000000.0
2008-12-01 00:12:00,52.009,52.011,52.006,52.006,12800000.0
2008-12-01 00:13:00,52.011,52.013,51.996,52.003,12200000.0
2008-12-01 00:14:00,52.025,52.027,52.02,52.02,14400000.0
2008-12-01 00:15:00,52.017,52.017,52.01,52.011,28200000.0
2008-12-01 00:16:00,51.987,51.996,51.979,51.991,14800000.0
2008-12-01 00:17:00,51.985,52.011,51.985,51.987,17600000.0
2008-12-01 00:18:00,52.023,52.023,52.013,52.017,12800000.0
2008-12-01 00:19:00,51.993,52.003,51.988,51.995,12800000.0
2008-12-01 00:20:00,52.004,52.011,52.004,52.01,17600000.0
2008-12-01 00:21:00,52.022,52.023,52.013,52.016,12600000.0
2008-12-01 00:22:00,52.0,52.013,51.986,51.986,17600000.0
2008-12-01 00:23:00,51.953,51.989,51.953,51.989,8000000.0
2008-12-01 00:24:00,51.998,52.003,51.989,52.001,14400000.0
2008-12-01 00:25:00,51.98,51.983,51.965,51.983,16000000.0
2008-12-01 00:26:00,52.001,52.005,51.98,51.98,12800000.0
2008-12-01 00:27:00,51.962,51.998,51.962,51.998,17600000.0
2008-12-01 00:28:00,52.006,52.011,52.005,52.011,32400000.0
2008-12-01 00:29:00,51.968,51.968,51.965,51.968,12800000.0
2008-12-01 00:30:00,51.981,52.018,51.981,52.018,11200000.0
2008-12-01 00:31:00,52.021,52.021,52.013,52.016,11200000.0
2008-12-01 00:32:00,52.003,52.003,51.96,51.96,12800000.0
2008-12-01 00:33:00,51.951,51.981,51.951,51.981,12800000.0
2008-12-01 00:34:00,51.98,51.98,51.962,51.963,19200000.0
2008-12-01 00:35:00,52.07,52.07,52.04,52.05,17600000.0
2008-12-01 00:36:00,51.993,51.995,51.985,51.987,17600000.0
2008-12-01 00:37:00,51.967,51.973,51.965,51.967,12800000.0
2008-12-01 00:38:00,51.967,51.977,51.966,51.966,17600000.0
2008-12-01 00:39:00,51.969,51.969,51.961,51.965,12800000.0
2008-12-01 00:40:00,51.961,51.965,51.954,51.965,16000000.0
2008-12-01 00:41:00,52.01,52.03,52.0,52.03,12800000.0
2008-12-01 00:42:00,51.954,51.982,51.954,51.982,12800000.0
2008-12-01 00:43:00,51.985,52.004,51.985,51.991,11200000.0
2008-12-01 00:44:00,51.986,52.007,51.983,51.997,17600000.0
2008-12-01 00:45:00,51.987,52.0,51.987,52.0,11200000.0
2008-12-01 00:46:00,52.003,52.013,52.003,52.007,14400000.0
2008-12-01 00:47:00,52.002,52.006,51.993,51.998,12800000.0
2008-12-01 00:48:00,52.004,52.011,52.002,52.002,12800000.0
2008-12-01 00:49:00,52.003,52.003,51.989,51.996,16000000.0
2008-12-01 00:50:00,51.999,52.001,51.991,51.991,11200000.0
2008-12-01 00:51:00,51.991,51.997,51.966,51.997,17600000.0
2008-12-01 00:52:00,51.991,51.998,51.974,51.974,11200000.0
2008-12-01 00:53:00,52.0,52.023,52.0,52.023,17600000.0
2008-12-01 00:54:00,52.027,52.032,51.984,51.992,17600000.0
2008-12-01 00:55:00,51.982,51.99,51.979,51.98,29200000.0
2008-12-01 00:56:00,51.979,51.989,51.979,51.986,12800000.0
2008-12-01 00:57:00,52.015,52.023,52.01,52.023,12800000.0
2008-12-01 00:58:00,51.977,51.983,51.97,51.983,12800000.0
2008-12-01 00:59:00,51.984,51.991,51.984,51.989,11200000.0
2008-12-01 01:00:00,52.018,52.024,52.005,52.005,16400000.0
2008-12-01 01:01:00,51.989,51.991,51.982,51.985,9600000.0
2008-12-01 01:02:00,51.993,52.008,51.989,51.989,11200000.0
2008-12-01 01:03:00,51.995,51.995,51.988,51.993,22400000.0
2008-12-01 01:04:00,52.01,52.01,51.992,51.992,12800000.0
2008-12-01 01:05:00,51.988,52.012,51.987,51.995,12800000.0
2008-12-01 01:06:00,51.989,51.994,51.915,51.994,12800000.0
2008-12-01 01:07:00,52.004,52.033,52.004,52.033,11200000.0
2008-12-01 01:08:00,52.042,52.07,52.042,52.07,16000000.0
2008-12-01 01:09:00,52.082,52.086,52.08,52.085,16000000.0
2008-12-01 01:10:00,52.085,52.1,52.085,52.096,16400000.0
2008-12-01 01:11:00,52.094,52.094,52.08,52.086,11200000.0
2008-12-01 01:12:00,52.091,52.103,52.09,52.093,17600000.0
2008-12-01 01:13:00,52.107,52.112,52.104,52.104,17600000.0
2008-12-01 01:14:00,52.081,52.091,52.077,52.087,14400000.0
2008-12-01 01:15:00,52.11,52.119,52.11,52.113,17600000.0
2008-12-01 01:16:00,52.112,52.112,52.103,52.103,25000000.0
2008-12-01 01:17:00,52.108,52.121,52.108,52.121,12800000.0
2008-12-01 01:18:00,52.138,52.143,52.13,52.137,13200000.0
2008-12-01 01:19:00,52.132,52.132,52.123,52.13,11200000.0
2008-12-01 01:20:00,52.125,52.125,52.119,52.119,19200000.0
2008-12-01 01:21:00,52.091,52.118,52.091,52.117,11200000.0
2008-12-01 01:22:00,52.082,52.113,52.082,52.109,12200000.0
2008-12-01 01:23:00,52.121,52.127,52.11,52.127,16000000.0
2008-12-01 01:24:00,52.062,52.063,52.055,52.062,12800000.0
2008-12-01 01:25:00,52.131,52.131,52.124,52.126,11200000.0
2008-12-01 01:26:00,52.128,52.133,52.128,52.128,11200000.0
2008-12-01 01:27:00,52.131,52.132,52.12,52.122,16000000.0
2008-12-01 01:28:00,52.126,52.142,52.126,52.142,14400000.0
2008-12-01 01:29:00,52.14,52.146,52.138,52.146,16000000.0
2008-12-01 01:30:00,52.119,52.127,52.106,52.113,11200000.0
2008-12-01 01:31:00,52.111,52.128,52.111,52.127,16000000.0
2008-12-01 01:32:00,52.126,52.127,52.116,52.127,12800000.0
2008-12-01 01:33:00,52.123,52.126,52.116,52.119,11200000.0
2008-12-01 01:34:00,52.11,52.115,52.109,52.112,24000000.0
2008-12-01 01:35:00,52.105,52.105,52.09,52.093,12800000.0
2008-12-01 01:36:00,52.086,52.091,52.074,52.074,11200000.0
2008-12-01 01:37:00,52.074,52.09,52.074,52.083,16000000.0
2008-12-01 01:38:00,52.112,52.113,52.094,52.1,17600000.0
2008-12-01 01:39:00,52.081,52.081,52.067,52.067,14400000.0
2008-12-01 01:40:00,52.034,52.06,52.034,52.047,9600000.0
2008-12-01 01:41:00,52.058,52.065,52.046,52.053,12800000.0
2008-12-01 01:42:00,52.024,52.045,52.024,52.045,11200000.0
2008-12-01 01:43:00,52.051,52.055,52.047,52.055,18000000.0
2008-12-01 01:44:00,52.053,52.058,52.053,52.057,11200000.0
2008-12-01 01:45:00,52.059,52.06,52.051,52.06,12800000.0
2008-12-01 01:46:00,52.044,52.049,52.027,52.042,16000000.0
2008-12-01 01:47:00,52.02,52.02,51.96,51.99,12800000.0
2008-12-01 01:48:00,51.989,51.997,51.981,51.981,12800000.0
2008-12-01 01:49:00,51.98,51.984,51.97,51.97,13200000.0
2008-12-01 01:50:00,51.962,51.965,51.946,51.946,14400000.0
2008-12-01 01:51:00,51.959,51.987,51.959,51.984,17000000.0
2008-12-01 01:52:00,51.975,51.975,51.953,51.953,20800000.0
2008-12-01 01:53:00,51.945,51.97,51.945,51.97,18000000.0
2008-12-01 01:54:00,51.971,51.971,51.949,51.952,12800000.0
2008-12-01 01:55:00,51.952,51.952,51.932,51.933,11200000.0
2008-12-01 01:56:00,51.932,51.941,51.932,51.941,12800000.0
2008-12-01 01:57:00,51.944,51.957,51.944,51.957,18600000.0
2008-12-01 01:58:00,51.962,51.965,51.961,51.961,11200000.0
2008-12-01 01:59:00,51.947,51.947,51.911,51.911,11200000.0
2008-12-01 02:00:00,51.879,51.883,51.866,51.866,11200000.0
2008-12-01 02:01:00,51.885,51.911,51.885,51.911,11200000.0
2008-12-01 02:02:00,51.913,51.919,51.911,51.911,19200000.0
2008-12-01 02:03:00,51.91,51.91,51.898,51.898,12800000.0
2008-12-01 02:04:00,51.888,51.898,51.888,51.898,11200000.0
2008-12-01 02:05:00,51.896,51.913,51.896,51.911,12800000.0
2008-12-01 02:06:00,51.913,51.913,51.896,51.897,17600000.0
2008-12-01 02:07:00,51.902,51.902,51.886,51.887,20800000.0
2008-12-01 02:08:00,51.89,51.892,51.884,51.884,17600000.0
2008-12-01 02:09:00,51.886,51.892,51.886,51.892,14400000.0
2008-12-01 02:10:00,51.872,51.874,51.864,51.867,12800000.0
2008-12-01 02:11:00,51.87,51.87,51.851,51.867,12800000.0
2008-12-01 02:12:00,51.869,51.881,51.855,51.88,12800000.0
2008-12-01 02:13:00,51.885,51.891,51.877,51.88,16000000.0
2008-12-01 02:14:00,51.905,51.908,51.892,51.908,12800000.0
2008-12-01 02:15:00,51.919,51.937,51.915,51.935,11200000.0
2008-12-01 02:16:00,51.939,51.939,51.92,51.933,17600000.0
2008-12-01 02:17:00,51.934,51.948,51.934,51.943,11200000.0
2008-12-01 02:18:00,51.936,51.936,51.91,51.91,12800000.0
2008-12-01 02:19:00,51.901,51.919,51.901,51.919,9600000.0
2008-12-01 02:20:00,51.921,51.925,51.916,51.917,14400000.0
2008-12-01 02:21:00,51.911,51.92,51.901,51.903,17600000.0
2008-12-01 02:22:00,51.914,51.921,51.904,51.904,16000000.0
2008-12-01 02:23:00,51.891,51.911,51.891,51.911,11200000.0
2008-12-01 02:24:00,51.912,51.919,51.906,51.918,12800000.0
2008-12-01 02:25:00,51.915,51.915,51.903,51.903,24000000.0
2008-12-01 02:26:00,51.904,51.908,51.898,51.905,11200000.0
2008-12-01 02:27:00,51.909,51.937,51.909,51.937,12800000.0
2008-12-01 02:28:00,51.937,51.937,51.908,51.908,16000000.0
2008-12-01 02:29:00,51.919,51.926,51.906,51.906,11200000.0
2008-12-01 02:30:00,51.903,51.905,51.887,51.887,16400000.0
2008-12-01 02:31:00,51.879,51.889,51.879,51.889,14400000.0
2008-12-01 02:32:00,51.881,51.888,51.877,51.879,16000000.0
2008-12-01 02:33:00,51.854,51.861,51.854,51.861,11200000.0
2008-12-01 02:34:00,51.851,51.851,51.82,51.82,11200000.0
2008-12-01 02:35:00,51.797,51.808,51.795,51.808,12800000.0
2008-12-01 02:36:00,51.814,51.822,51.803,51.822,16000000.0
2008-12-01 02:37:00,51.833,51.861,51.833,51.861,12800000.0
2008-12-01 02:38:00,51.895,51.912,51.89,51.905,11200000.0
2008-12-01 02:39:00,51.912,51.912,51.906,51.906,19200000.0
2008-12-01 02:40:00,51.903,51.903,51.888,51.901,11200000.0
2008-12-01 02:41:00,51.892,51.907,51.892,51.907,12800000.0
2008-12-01 02:42:00,51.899,51.899,51.884,51.886,12800000.0
2008-12-01 02:43:00,51.875,51.88,51.851,51.851,25600000.0
2008-12-01 02:44:00,51.825,51.829,51.818,51.824,17000000.0
2008-12-01 02:45:00,51.844,51.847,51.784,51.784,9000000.0
2008-12-01 02:46:00,51.772,51.787,51.772,51.787,17600000.0
2008-12-01 02:47:00,51.793,51.793,51.787,51.789,8000000.0
2008-12-01 02:48:00,51.792,51.793,51.785,51.786,11200000.0
2008-12-01 02:49:00,51.785,51.787,51.771,51.771,16000000.0
2008-12-01 02:50:00,51.778,51.778,51.764,51.772,16000000.0
2008-12-01 02:51:00,51.78,51.792,51.774,51.792,16000000.0
2008-12-01 02:52:00,51.781,51.781,51.763,51.778,11200000.0
2008-12-01 02:53:00,51.793,51.802,51.735,51.802,12200000.0
2008-12-01 02:54:00,51.81,51.825,51.809,51.822,12200000.0
2008-12-01 02:55:00,51.798,51.806,51.797,51.806,13200000.0
2008-12-01 02:56:00,51.8,51.812,51.8,51.811,22400000.0
2008-12-01 02:57:00,51.827,51.827,51.815,51.817,11200000.0
2008-12-01 02:58:00,51.818,51.825,51.815,51.824,10000000.0
2008-12-01 02:59:00,51.83,51.841,51.83,51.835,16000000.0
2008-12-01 03:00:00,51.829,51.836,51.829,51.829,11200000.0
2008-12-01 03:01:00,51.83,51.83,51.819,51.827,12800000.0
2008-12-01 03:02:00,51.838,51.849,51.835,51.847,12800000.0
2008-12-01 03:03:00,51.84,51.84,51.811,51.811,12800000.0
2008-12-01 03:04:00,51.808,51.811,51.787,51.787,28800000.0
2008-12-01 03:05:00,51.794,51.795,51.786,51.792,17600000.0
2008-12-01 03:06:00,51.805,51.82,51.802,51.811,17600000.0
2008-12-01 03:07:00,51.803,51.819,51.803,51.819,11200000.0
2008-12-01 03:08:00,51.82,51.82,51.803,51.804,17600000.0
2008-12-01 03:09:00,51.802,51.803,51.801,51.803,11200000.0
2008-12-01 03:10:00,51.796,51.797,51.789,51.797,16000000.0
2008-12-01 03:11:00,51.788,51.797,51.757,51.766,12800000.0
2008-12-01 03:12:00,51.772,51.772,51.743,51.755,13200000.0
2008-12-01 03:13:00,51.763,51.779,51.763,51.774,14400000.0
2008-12-01 03:14:00,51.761,51.761,51.724,51.724,11200000.0
2008-12-01 03:15:00,51.704,51.704,51.635,51.658,17600000.0
2008-12-01 03:16:00,51.595,51.621,51.595,51.61,11600000.0
2008-12-01 03:17:00,51.615,51.615,51.596,51.596,12200000.0
2008-12-01 03:18:00,51.597,51.624,51.597,51.62,12800000.0
2008-12-01 03:19:00,51.611,51.614,51.598,51.598,16000000.0
2008-12-01 03:20:00,51.583,51.583,51.549,51.581,12800000.0
2008-12-01 03:21:00,51.574,51.574,51.537,51.537,17000000.0
2008-12-01 03:22:00,51.533,51.537,51.53,51.534,12800000.0
2008-12-01 03:23:00,51.542,51.554,51.538,51.554,17600000.0
2008-12-01 03:24:00,51.552,51.554,51.538,51.546,29200000.0
2008-12-01 03:25:00,51.552,51.591,51.552,51.591,19200000.0
2008-12-01 03:26:00,51.589,51.609,51.589,51.606,12800000.0
2008-12-01 03:27:00,51.649,51.671,51.649,51.669,12800000.0
2008-12-01 03:28:00,51.668,51.668,51.658,51.661,11200000.0
2008-12-01 03:29:00,51.678,51.687,51.667,51.667,11200000.0
2008-12-01 03:30:00,51.661,51.664,51.654,51.664,12800000.0
2008-12-01 03:31:00,51.654,51.654,51.614,51.614,32000000.0
2008-12-01 03:32:00,51.628,51.663,51.628,51.661,17600000.0
2008-12-01 03:33:00,51.67,51.672,51.66,51.667,12800000.0
2008-12-01 03:34:00,51.673,51.681,51.66,51.667,16000000.0
2008-12-01 03:35:00,51.694,51.744,51.694,51.744,14400000.0
2008-12-01 03:36:00,51.723,51.723,51.716,51.716,8000000.0
2008-12-01 03:37:00,51.716,51.733,51.711,51.711,17600000.0
2008-12-01 03:38:00,51.715,51.72,51.707,51.709,12800000.0
2008-12-01 03:39:00,51.692,51.692,51.677,51.68,17600000.0
2008-12-01 03:40:00,51.683,51.695,51.683,51.693,12800000.0
2008-12-01 03:41:00,51.712,51.717,51.709,51.711,12800000.0
2008-12-01 03:42:00,51.696,51.73,51.696,51.714,17600000.0
2008-12-01 03:43:00,51.72,51.723,51.715,51.716,14400000.0
2008-12-01 03:44:00,51.712,51.717,51.71,51.713,28800000.0
2008-12-01 03:45:00,51.712,51.718,51.709,51.709,14400000.0
2008-12-01 03:46:00,51.696,51.696,51.687,51.688,12800000.0
2008-12-01 03:47:00,51.672,51.682,51.672,51.674,13200000.0
2008-12-01 03:48:00,51.671,51.671,51.656,51.662,16000000.0
2008-12-01 03:49:00,51.636,51.637,51.627,51.637,12800000.0
2008-12-01 03:50:00,51.638,51.65,51.637,51.649,12800000.0
2008-12-01 03:51:00,51.647,51.654,51.64,51.64,12800000.0
2008-12-01 03:52:00,51.618,51.641,51.611,51.637,12800000.0
2008-12-01 03:53:00,51.647,51.657,51.64,51.657,10600000.0
2008-12-01 03:54:00,51.652,51.656,51.646,51.653,11200000.0
2008-12-01 03:55:00,51.646,51.646,51.621,51.621,9600000.0
2008-12-01 03:56:00,51.632,51.634,51.621,51.621,12800000.0
2008-12-01 03:57:00,51.644,51.68,51.644,51.68,11200000.0
2008-12-01 03:58:00,51.686,51.695,51.676,51.695,12800000.0
2008-12-01 03:59:00,51.691,51.7,51.687,51.687,17600000.0
2008-12-01 04:00:00,51.68,51.694,51.676,51.685,14400000.0
2008-12-01 04:01:00,51.679,51.679,51.628,51.628,11200000.0
2008-12-01 04:02:00,51.627,51.656,51.625,51.656,12600000.0
2008-12-01 04:03:00,51.585,51.696,51.585,51.657,11200000.0
2008-12-01 04:04:00,51.631,51.646,51.624,51.643,12800000.0
2008-12-01 04:05:00,51.642,51.642,51.613,51.633,14400000.0
2008-12-01 04:06:00,51.632,51.632,51.625,51.625,14400000.0
2008-12-01 04:07:00,51.621,51.629,51.611,51.629,12200000.0
2008-12-01 04:08:00,51.628,51.635,51.62,51.632,13200000.0
2008-12-01 04:09:00,51.637,51.637,51.625,51.636,11200000.0
2008-12-01 04:10:00,51.632,51.649,51.632,51.649,16000000.0
2008-12-01 04:11:00,51.644,51.644,51.63,51.63,17600000.0
2008-12-01 04:12:00,51.604,51.635,51.604,51.635,12200000.0
2008-12-01 04:13:00,51.63,51.631,51.622,51.622,17600000.0
2008-12-01 04:14:00,51.592,51.619,51.592,51.61,11200000.0
2008-12-01 04:15:00,51.641,51.663,51.641,51.663,16000000.0
2008-12-01 04:16:00,51.673,51.679,51.664,51.673,14400000.0
2008-12-01 04:17:00,51.672,51.678,51.669,51.678,17600000.0
2008-12-01 04:18:00,51.674,51.674,51.645,51.645,12800000.0
2008-12-01 04:19:00,51.637,51.637,51.615,51.635,35600000.0
2008-12-01 04:20:00,51.633,51.633,51.618,51.63,12800000.0
2008-12-01 04:21:00,51.63,51.63,51.614,51.614,11200000.0
2008-12-01 04:22:00,51.611,51.611,51.594,51.594,12800000.0
2008-12-01 04:23:00,51.579,51.597,51.573,51.59,12800000.0
2008-12-01 04:24:00,51.608,51.62,51.608,51.612,16000000.0
2008-12-01 04:25:00,51.615,51.623,51.607,51.623,16000000.0
2008-12-01 04:26:00,51.618,51.634,51.618,51.634,12800000.0
2008-12-01 04:27:00,51.633,51.645,51.632,51.632,18000000.0
2008-12-01 04:28:00,51.626,51.626,51.608,51.611,12800000.0
2008-12-01 04:29:00,51.609,51.617,51.59,51.59,16000000.0
2008-12-01 04:30:00,51.577,51.596,51.577,51.596,11200000.0
2008-12-01 04:31:00,51.599,51.622,51.591,51.621,16400000.0
2008-12-01 04:32:00,51.632,51.632,51.615,51.615,8000000.0
2008-12-01 04:33:00,51.605,51.622,51.602,51.622,12800000.0
2008-12-01 04:34:00,51.607,51.632,51.607,51.624,14400000.0
2008-12-01 04:35:00,51.625,51.653,51.625,51.653,11200000.0
2008-12-01 04:36:00,51.65,51.65,51.627,51.63,11200000.0
2008-12-01 04:37:00,51.623,51.629,51.618,51.622,11200000.0
2008-12-01 04:38:00,51.629,51.64,51.625,51.625,16000000.0
2008-12-01 04:39:00,51.625,51.625,51.609,51.618,14400000.0
2008-12-01 04:40:00,51.588,51.604,51.58,51.604,12800000.0
2008-12-01 04:41:00,51.63,51.639,51.626,51.632,10600000.0
2008-12-01 04:42:00,51.636,51.641,51.634,51.637,11200000.0
2008-12-01 04:43:00,51.637,51.637,51.605,51.62,17600000.0
2008-12-01 04:44:00,51.635,51.635,51.622,51.623,11200000.0
2008-12-01 04:45:00,51.629,51.637,51.629,51.637,11600000.0
2008-12-01 04:46:00,51.611,51.62,51.604,51.62,12800000.0
2008-12-01 04:47:00,51.65,51.665,51.65,51.665,16000000.0
2008-12-01 04:48:00,51.666,51.69,51.666,51.69,11200000.0
2008-12-01 04:49:00,51.701,51.701,51.685,51.69,12800000.0
2008-12-01 04:50:00,51.674,51.686,51.672,51.678,17600000.0
2008-12-01 04:51:00,51.682,51.687,51.682,51.687,16000000.0
2008-12-01 04:52:00,51.693,51.705,51.693,51.704,12800000.0
2008-12-01 04:53:00,51.701,51.701,51.683,51.686,12800000.0
2008-12-01 04:54:00,51.68,51.69,51.68,51.683,33600000.0
2008-12-01 04:55:00,51.692,51.702,51.691,51.7,11200000.0
2008-12-01 04:56:00,51.713,51.721,51.709,51.715,16000000.0
2008-12-01 04:57:00,51.713,51.718,51.7,51.7,17600000.0
2008-12-01 04:58:00,51.695,51.703,51.695,51.703,8000000.0
2008-12-01 04:59:00,51.713,51.713,51.699,51.708,17000000.0
2008-12-01 05:00:00,51.695,51.695,51.68,51.68,8000000.0
2008-12-01 05:01:00,51.673,51.676,51.669,51.676,14400000.0
2008-12-01 05:02:00,51.663,51.663,51.656,51.66,17600000.0
2008-12-01 05:03:00,51.63,51.658,51.627,51.635,17600000.0
2008-12-01 05:04:00,51.648,51.648,51.595,51.595,12800000.0
2008-12-01 05:05:00,51.588,51.6,51.581,51.6,12800000.0
2008-12-01 05:06:00,51.605,51.614,51.602,51.614,18000000.0
2008-12-01 05:07:00,51.621,51.633,51.621,51.633,11200000.0
2008-12-01 05:08:00,51.645,51.645,51.637,51.637,11200000.0
2008-12-01 05:09:00,51.627,51.64,51.616,51.631,11600000.0
2008-12-01 05:10:00,51.632,51.635,51.63,51.633,12800000.0
2008-12-01 05:11:00,51.628,51.636,51.626,51.626,10600000.0
2008-12-01 05:12:00,51.628,51.637,51.628,51.628,17000000.0
2008-12-01 05:13:00,51.64,51.64,51.625,51.634,11200000.0
2008-12-01 05:14:00,51.617,51.624,51.612,51.613,16000000.0
2008-12-01 05:15:00,51.625,51.639,51.625,51.639,12800000.0
2008-12-01 05:16:00,51.636,51.647,51.628,51.628,16000000.0
2008-12-01 05:17:00,51.643,51.65,51.639,51.65,8000000.0
2008-12-01 05:18:00,51.658,51.658,51.633,51.639,11200000.0
2008-12-01 05:19:00,51.639,51.648,51.637,51.641,17600000.0
2008-12-01 05:20:00,51.644,51.658,51.644,51.658,12800000.0
2008-12-01 05:21:00,51.648,51.67,51.633,51.668,17600000.0
2008-12-01 05:22:00,51.664,51.668,51.663,51.664,25600000.0
2008-12-01 05:23:00,51.662,51.662,51.637,51.637,42600000.0
2008-12-01 05:24:00,51.616,51.627,51.61,51.625,12800000.0
2008-12-01 05:25:00,51.64,51.644,51.629,51.644,12800000.0
2008-12-01 05:26:00,51.647,51.662,51.647,51.662,11200000.0
2008-12-01 05:27:00,51.666,51.684,51.666,51.684,13200000.0
2008-12-01 05:28:00,51.651,51.66,51.651,51.657,11600000.0
2008-12-01 05:29:00,51.662,51.662,51.654,51.654,17600000.0
2008-12-01 05:30:00,51.653,51.671,51.652,51.671,16000000.0
2008-12-01 05:31:00,51.678,51.715,51.678,51.71,11200000.0
2008-12-01 05:32:00,51.698,51.698,51.673,51.679,12800000.0
2008-12-01 05:33:00,51.675,51.685,51.675,51.685,11200000.0
2008-12-01 05:34:00,51.65,51.682,51.65,51.682,16000000.0
2008-12-01 05:35:00,51.696,51.699,51.695,51.695,11200000.0
2008-12-01 05:36:00,51.692,51.694,51.683,51.689,12800000.0
2008-12-01 05:37:00,51.695,51.695,51.679,51.681,12800000.0
2008-12-01 05:38:00,51.677,51.677,51.654,51.66,9600000.0
2008-12-01 05:39:00,51.659,51.664,51.648,51.657,12800000.0
2008-12-01 05:40:00,51.658,51.666,51.649,51.666,12800000.0
2008-12-01 05:41:00,51.667,51.667,51.649,51.655,11200000.0
2008-12-01 05:42:00,51.636,51.642,51.636,51.636,18600000.0
2008-12-01 05:43:00,51.598,51.622,51.598,51.606,17600000.0
2008-12-01 05:44:00,51.593,51.593,51.577,51.577,14400000.0
2008-12-01 05:45:00,51.623,51.623,51.612,51.615,13200000.0
2008-12-01 05:46:00,51.596,51.596,51.581,51.596,12800000.0
2008-12-01 05:47:00,51.612,51.619,51.608,51.619,12800000.0
2008-12-01 05:48:00,51.622,51.639,51.622,51.635,10600000.0
2008-12-01 05:49:00,51.622,51.626,51.62,51.622,22400000.0
2008-12-01 05:50:00,51.629,51.629,51.608,51.614,12800000.0
2008-12-01 05:51:00,51.635,51.639,51.608,51.608,16000000.0
2008-12-01 05:52:00,51.601,51.624,51.601,51.609,16000000.0
2008-12-01 05:53:00,51.61,51.614,51.598,51.598,12800000.0
2008-12-01 05:54:00,51.605,51.615,51.605,51.611,11200000.0
2008-12-01 05:55:00,51.603,51.611,51.602,51.611,16000000.0
2008-12-01 05:56:00,51.575,51.598,51.575,51.598,17600000.0
2008-12-01 05:57:00,51.591,51.599,51.586,51.595,11200000.0
2008-12-01 05:58:00,51.609,51.61,51.604,51.604,10600000.0
2008-12-01 05:59:00,51.61,51.61,51.6,51.603,17600000.0
2008-12-01 06:00:00,51.599,51.606,51.596,51.605,8000000.0
2008-12-01 06:01:00,51.592,51.6,51.592,51.593,8000000.0
2008-12-01 06:02:00,51.59,51.59,51.559,51.559,17000000.0
2008-12-01 06:03:00,51.55,51.561,51.548,51.561,12800000.0
2008-12-01 06:04:00,51.567,51.584,51.567,51.567,12800000.0
2008-12-01 06:05:00,51.582,51.586,51.577,51.586,11200000.0
2008-12-01 06:06:00,51.543,51.58,51.543,51.58,11200000.0
2008-12-01 06:07:00,51.561,51.561,51.537,51.537,11200000.0
2008-12-01 06:08:00,51.547,51.553,51.533,51.536,17600000.0
2008-12-01 06:09:00,51.522,51.542,51.518,51.542,12800000.0
2008-12-01 06:10:00,51.544,51.55,51.536,51.537,11200000.0
2008-12-01 06:11:00,51.531,51.537,51.53,51.537,35200000.0
2008-12-01 06:12:00,51.54,51.54,51.529,51.532,11200000.0
2008-12-01 06:13:00,51.539,51.568,51.539,51.568,8000000.0
2008-12-01 06:14:00,51.581,51.581,51.558,51.558,17600000.0
2008-12-01 06:15:00,51.556,51.562,51.554,51.562,17600000.0
2008-12-01 06:16:00,51.561,51.564,51.56,51.562,8000000.0
2008-12-01 06:17:00,51.556,51.556,51.537,51.556,14800000.0
2008-12-01 06:18:00,51.524,51.538,51.441,51.523,11200000.0
2008-12-01 06:19:00,51.532,51.551,51.532,51.551,9600000.0
2008-12-01 06:20:00,51.563,51.563,51.548,51.548,12800000.0
2008-12-01 06:21:00,51.531,51.534,51.515,51.515,14400000.0
2008-12-01 06:22:00,51.527,51.539,51.515,51.539,16000000.0
2008-12-01 06:23:00,51.518,51.527,51.518,51.527,11200000.0
2008-12-01 06:24:00,51.537,51.544,51.537,51.539,14400000.0
2008-12-01 06:25:00,51.529,51.538,51.526,51.538,17400000.0
2008-12-01 06:26:00,51.534,51.545,51.533,51.541,11200000.0
2008-12-01 06:27:00,51.543,51.543,51.527,51.529,8000000.0
2008-12-01 06:28:00,51.536,51.538,51.534,51.534,16000000.0
2008-12-01 06:29:00,51.541,51.543,51.53,51.53,12800000.0
2008-12-01 06:30:00,51.526,51.533,51.526,51.533,27200000.0
2008-12-01 06:31:00,51.532,51.543,51.525,51.541,11200000.0
2008-12-01 06:32:00,51.515,51.537,51.515,51.537,22400000.0
2008-12-01 06:33:00,51.545,51.55,51.542,51.55,24400000.0
2008-12-01 06:34:00,51.545,51.553,51.544,51.553,17600000.0
2008-12-01 06:35:00,51.543,51.553,51.53,51.532,11200000.0
2008-12-01 06:36:00,51.549,51.549,51.531,51.541,13200000.0
2008-12-01 06:37:00,51.543,51.555,51.543,51.551,13200000.0
2008-12-01 06:38:00,51.555,51.559,51.553,51.558,8000000.0
2008-12-01 06:39:00,51.56,51.575,51.552,51.552,14400000.0
2008-12-01 06:40:00,51.568,51.575,51.568,51.575,17600000.0
2008-12-01 06:41:00,51.575,51.585,51.572,51.572,11000000.0
2008-12-01 06:42:00,51.546,51.576,51.546,51.576,14400000.0
2008-12-01 06:43:00,51.586,51.598,51.586,51.598,19200000.0
2008-12-01 06:44:00,51.586,51.608,51.586,51.608,10600000.0
2008-12-01 06:45:00,51.61,51.613,51.597,51.609,12800000.0
2008-12-01 06:46:00,51.592,51.602,51.582,51.582,8000000.0
2008-12-01 06:47:00,51.6,51.603,51.576,51.576,12800000.0
2008-12-01 06:48:00,51.609,51.612,51.594,51.605,12800000.0
2008-12-01 06:49:00,51.607,51.618,51.607,51.61,12800000.0
2008-12-01 06:50:00,51.633,51.653,51.633,51.648,11200000.0
2008-12-01 06:51:00,51.67,51.674,51.663,51.674,16000000.0
2008-12-01 06:52:00,51.684,51.703,51.683,51.693,14800000.0
2008-12-01 06:53:00,51.691,51.721,51.691,51.721,6400000.0
2008-12-01 06:54:00,51.722,51.722,51.702,51.702,14400000.0
2008-12-01 06:55:00,51.676,51.687,51.672,51.683,9600000.0
2008-12-01 06:56:00,51.692,51.692,51.68,51.685,8000000.0
2008-12-01 06:57:00,51.655,51.655,51.643,51.643,16400000.0
2008-12-01 06:58:00,51.626,51.64,51.626,51.627,11200000.0
2008-12-01 06:59:00,51.639,51.639,51.627,51.63,17600000.0
2008-12-01 07:00:00,51.642,51.644,51.641,51.644,11200000.0
2008-12-01 07:01:00,51.629,51.636,51.623,51.635,16000000.0
2008-12-01 07:02:00,51.634,51.634,51.625,51.625,12800000.0
2008-12-01 07:03:00,51.644,51.644,51.625,51.625,12800000.0
2008-12-01 07:04:00,51.617,51.626,51.613,51.626,12800000.0
2008-12-01 07:05:00,51.628,51.642,51.623,51.623,12200000.0
2008-12-01 07:06:00,51.636,51.636,51.623,51.627,16000000.0
2008-12-01 07:07:00,51.615,51.615,51.599,51.599,12800000.0
2008-12-01 07:08:00,51.609,51.612,51.607,51.609,28800000.0
2008-12-01 07:09:00,51.611,51.611,51.607,51.609,16000000.0
2008-12-01 07:10:00,51.614,51.621,51.614,51.616,19200000.0
2008-12-01 07:11:00,51.609,51.609,51.584,51.584,17600000.0
2008-12-01 07:12:00,51.584,51.597,51.58,51.58,8000000.0
2008-12-01 07:13:00,51.568,51.57,51.56,51.568,14400000.0
2008-12-01 07:14:00,51.575,51.579,51.573,51.575,12800000.0
2008-12-01 07:15:00,51.58,51.587,51.579,51.587,11200000.0
2008-12-01 07:16:00,51.577,51.585,51.56,51.56,14800000.0
2008-12-01 07:17:00,51.545,51.565,51.545,51.56,11600000.0
2008-12-01 07:18:00,51.574,51.583,51.554,51.554,11200000.0
2008-12-01 07:19:00,51.555,51.565,51.552,51.555,11200000.0
2008-12-01 07:20:00,51.57,51.57,51.556,51.558,14400000.0
2008-12-01 07:21:00,51.551,51.554,51.544,51.545,12800000.0
2008-12-01 07:22:00,51.525,51.552,51.525,51.528,12800000.0
2008-12-01 07:23:00,51.54,51.543,51.53,51.54,16000000.0
2008-12-01 07:24:00,51.548,51.554,51.546,51.546,11200000.0
2008-12-01 07:25:00,51.539,51.552,51.539,51.548,11200000.0
2008-12-01 07:26:00,51.553,51.553,51.542,51.548,12800000.0
2008-12-01 07:27:00,51.547,51.547,51.534,51.543,12800000.0
2008-12-01 07:28:00,51.543,51.543,51.528,51.528,12800000.0
2008-12-01 07:29:00,51.517,51.524,51.492,51.524,27200000.0
2008-12-01 07:30:00,51.514,51.533,51.443,51.524,16000000.0
2008-12-01 07:31:00,51.513,51.513,51.491,51.502,11200000.0
2008-12-01 07:32:00,51.5,51.512,51.5,51.507,13200000.0
2008-12-01 07:33:00,51.492,51.497,51.49,51.494,16000000.0
2008-12-01 07:34:00,51.495,51.495,51.481,51.481,11200000.0
2008-12-01 07:35:00,51.501,51.538,51.501,51.538,8000000.0
2008-12-01 07:36:00,51.55,51.561,51.547,51.56,12800000.0
2008-12-01 07:37:00,51.557,51.565,51.556,51.556,14400000.0
2008-12-01 07:38:00,51.566,51.57,51.555,51.566,16000000.0
2008-12-01 07:39:00,51.569,51.575,51.566,51.566,19200000.0
2008-12-01 07:40:00,51.579,51.579,51.57,51.57,11200000.0
2008-12-01 07:41:00,51.562,51.565,51.56,51.562,32000000.0
2008-12-01 07:42:00,51.557,51.56,51.55,51.559,34000000.0
2008-12-01 07:43:00,51.557,51.557,51.549,51.554,28800000.0
2008-12-01 07:44:00,51.555,51.558,51.554,51.554,8000000.0
2008-12-01 07:45:00,51.544,51.544,51.473,51.525,14400000.0
2008-12-01 07:46:00,51.517,51.548,51.514,51.548,27200000.0
2008-12-01 07:47:00,51.568,51.59,51.568,51.59,11200000.0
2008-12-01 07:48:00,51.589,51.597,51.589,51.595,11200000.0
2008-12-01 07:49:00,51.585,51.585,51.572,51.572,16000000.0
2008-12-01 07:50:00,51.567,51.567,51.544,51.544,11200000.0
2008-12-01 07:51:00,51.532,51.547,51.527,51.532,38400000.0
2008-12-01 07:52:00,51.554,51.559,51.554,51.559,9600000.0
2008-12-01 07:53:00,51.561,51.561,51.556,51.556,11200000.0
2008-12-01 07:54:00,51.562,51.562,51.549,51.556,12800000.0
2008-12-01 07:55:00,51.547,51.552,51.544,51.546,30400000.0
2008-12-01 07:56:00,51.552,51.552,51.543,51.549,16000000.0
2008-12-01 07:57:00,51.552,51.556,51.549,51.554,17600000.0
2008-12-01 07:58:00,51.562,51.562,51.557,51.557,11200000.0
2008-12-01 07:59:00,51.564,51.564,51.557,51.559,17600000.0
2008-12-01 08:00:00,51.556,51.559,51.532,51.559,12800000.0
2008-12-01 08:01:00,51.574,51.582,51.574,51.581,11200000.0
2008-12-01 08:02:00,51.579,51.58,51.571,51.572,9600000.0
2008-12-01 08:03:00,51.558,51.572,51.55,51.561,16000000.0
2008-12-01 08:04:00,51.574,51.581,51.572,51.581,11200000.0
2008-12-01 08:05:00,51.593,51.6,51.593,51.595,12800000.0
2008-12-01 08:06:00,51.603,51.603,51.597,51.598,12800000.0
2008-12-01 08:07:00,51.589,51.593,51.575,51.581,16000000.0
2008-12-01 08:08:00,51.595,51.595,51.578,51.581,12800000.0
2008-12-01 08:09:00,51.573,51.573,51.561,51.561,13200000.0
2008-12-01 08:10:00,51.558,51.558,51.522,51.522,30400000.0
2008-12-01 08:11:00,51.531,51.538,51.518,51.527,12800000.0
2008-12-01 08:12:00,51.51,51.518,51.505,51.505,17600000.0
2008-12-01 08:13:00,51.508,51.509,51.497,51.497,14400000.0
2008-12-01 08:14:00,51.503,51.503,51.484,51.499,16000000.0
2008-12-01 08:15:00,51.49,51.499,51.485,51.493,11200000.0
2008-12-01 08:16:00,51.497,51.505,51.497,51.502,19200000.0
2008-12-01 08:17:00,51.502,51.509,51.502,51.506,11200000.0
2008-12-01 08:18:00,51.506,51.506,51.497,51.505,11200000.0
2008-12-01 08:19:00,51.503,51.518,51.491,51.504,11200000.0
2008-12-01 08:20:00,51.503,51.512,51.503,51.506,12800000.0
2008-12-01 08:21:00,51.499,51.505,51.495,51.505,11200000.0
2008-12-01 08:22:00,51.509,51.511,51.499,51.499,11200000.0
2008-12-01 08:23:00,51.508,51.513,51.5,51.513,16000000.0
2008-12-01 08:24:00,51.515,51.515,51.501,51.506,17600000.0
2008-12-01 08:25:00,51.5,51.52,51.5,51.52,12800000.0
2008-12-01 08:26:00,51.518,51.523,51.518,51.521,11200000.0
2008-12-01 08:27:00,51.517,51.527,51.517,51.527,11200000.0
2008-12-01 08:28:00,51.531,51.531,51.52,51.524,12800000.0
2008-12-01 08:29:00,51.531,51.546,51.531,51.546,11200000.0
2008-12-01 08:30:00,51.539,51.539,51.525,51.525,12800000.0
2008-12-01 08:31:00,51.522,51.54,51.519,51.54,12800000.0
2008-12-01 08:32:00,51.534,51.54,51.534,51.538,14400000.0
2008-12-01 08:33:00,51.54,51.547,51.538,51.539,41600000.0
2008-12-01 08:34:00,51.536,51.536,51.523,51.527,11200000.0
2008-12-01 08:35:00,51.525,51.53,51.518,51.53,48000000.0
2008-12-01 08:36:00,51.504,51.534,51.504,51.53,16000000.0
2008-12-01 08:37:00,51.536,51.536,51.521,51.526,14400000.0
2008-12-01 08:38:00,51.531,51.549,51.531,51.549,17600000.0
2008-12-01 08:39:00,51.544,51.544,51.52,51.533,14400000.0
2008-12-01 08:40:00,51.53,51.534,51.526,51.532,11200000.0
2008-12-01 08:41:00,51.544,51.545,51.538,51.544,32000000.0
2008-12-01 08:42:00,51.541,51.541,51.535,51.539,14400000.0
2008-12-01 08:43:00,51.534,51.541,51.515,51.541,12800000.0
2008-12-01 08:44:00,51.526,51.532,51.517,51.525,16000000.0
2008-12-01 08:45:00,51.536,51.542,51.534,51.539,12800000.0
2008-12-01 08:46:00,51.541,51.541,51.533,51.533,12800000.0
2008-12-01 08:47:00,51.53,51.531,51.528,51.528,24000000.0
2008-12-01 08:48:00,51.517,51.527,51.512,51.527,30400000.0
2008-12-01 08:49:00,51.528,51.528,51.52,51.521,8000000.0
2008-12-01 08:50:00,51.519,51.529,51.519,51.529,12800000.0
2008-12-01 08:51:00,51.527,51.533,51.527,51.532,22400000.0
2008-12-01 08:52:00,51.512,51.526,51.509,51.519,35200000.0
2008-12-01 08:53:00,51.522,51.528,51.511,51.528,56000000.0
2008-12-01 08:54:00,51.539,51.54,51.534,51.54,22400000.0
2008-12-01 08:55:00,51.532,51.542,51.531,51.536,17600000.0
2008-12-01 08:56:00,51.537,51.537,51.527,51.528,14400000.0
2008-12-01 08:57:00,51.515,51.515,51.46,51.46,43600000.0
2008-12-01 08:58:00,51.454,51.461,51.445,51.445,19600000.0
2008-12-01 08:59:00,51.441,51.441,51.422,51.422,14400000.0
2008-12-01 09:00:00,51.392,51.403,51.392,51.402,32000000.0
2008-12-01 09:01:00,51.386,51.387,51.377,51.379,32000000.0
2008-12-01 09:02:00,51.39,51.39,51.369,51.369,19200000.0
2008-12-01 09:03:00,51.374,51.382,51.37,51.376,16000000.0
2008-12-01 09:04:00,51.369,51.369,51.347,51.358,21800000.0
2008-12-01 09:05:00,51.362,51.362,51.347,51.35,19200000.0
2008-12-01 09:06:00,51.34,51.345,51.332,51.339,30400000.0
2008-12-01 09:07:00,51.339,51.347,51.337,51.338,19200000.0
2008-12-01 09:08:00,51.337,51.339,51.331,51.334,12800000.0
2008-12-01 09:09:00,51.317,51.332,51.317,51.321,46400000.0
2008-12-01 09:10:00,51.328,51.346,51.328,51.342,24000000.0
2008-12-01 09:11:00,51.34,51.34,51.33,51.33,29200000.0
2008-12-01 09:12:00,51.331,51.332,51.302,51.302,14400000.0
2008-12-01 09:13:00,51.305,51.315,51.303,51.306,12800000.0
2008-12-01 09:14:00,51.321,51.321,51.291,51.306,12800000.0
2008-12-01 09:15:00,51.314,51.34,51.314,51.34,30400000.0
2008-12-01 09:16:00,51.34,51.369,51.34,51.364,49600000.0
2008-12-01 09:17:00,51.373,51.373,51.352,51.368,78800000.0
2008-12-01 09:18:00,51.364,51.364,51.349,51.353,72000000.0
2008-12-01 09:19:00,51.358,51.401,51.353,51.401,65600000.0
2008-12-01 09:20:00,51.419,51.463,51.419,51.463,76800000.0
2008-12-01 09:21:00,51.474,51.5,51.47,51.486,50000000.0
2008-12-01 09:22:00,51.48,51.481,51.474,51.48,36800000.0
2008-12-01 09:23:00,51.484,51.512,51.481,51.512,69600000.0
2008-12-01 09:24:00,51.52,51.541,51.518,51.541,43200000.0
2008-12-01 09:25:00,51.512,51.514,51.498,51.51,19600000.0
2008-12-01 09:26:00,51.523,51.523,51.514,51.518,32000000.0
2008-12-01 09:27:00,51.493,51.493,51.398,51.415,70400000.0
2008-12-01 09:28:00,51.422,51.422,51.415,51.415,11200000.0
2008-12-01 09:29:00,51.408,51.408,51.372,51.385,36800000.0
2008-12-01 09:30:00,51.39,51.413,51.39,51.413,25600000.0
2008-12-01 09:31:00,51.43,51.44,51.43,51.435,12800000.0
2008-12-01 09:32:00,51.461,51.475,51.461,51.475,33600000.0
2008-12-01 09:33:00,51.48,51.486,51.476,51.476,30800000.0
2008-12-01 09:34:00,51.466,51.466,51.446,51.459,33600000.0
2008-12-01 09:35:00,51.472,51.476,51.465,51.476,52800000.0
2008-12-01 09:36:00,51.476,51.476,51.461,51.464,46400000.0
2008-12-01 09:37:00,51.453,51.453,51.419,51.419,33000000.0
2008-12-01 09:38:00,51.413,51.429,51.412,51.422,12800000.0
2008-12-01 09:39:00,51.432,51.444,51.431,51.431,43200000.0
2008-12-01 09:40:00,51.431,51.45,51.431,51.444,46800000.0
2008-12-01 09:41:00,51.442,51.45,51.442,51.45,30400000.0
2008-12-01 09:42:00,51.45,51.452,51.44,51.444,43200000.0
2008-12-01 09:43:00,51.435,51.439,51.42,51.425,56400000.0
2008-12-01 09:44:00,51.407,51.408,51.369,51.369,30400000.0
2008-12-01 09:45:00,51.333,51.339,51.306,51.306,18600000.0
2008-12-01 09:46:00,51.294,51.315,51.291,51.315,27200000.0
2008-12-01 09:47:00,51.277,51.277,51.243,51.243,12800000.0
2008-12-01 09:48:00,51.239,51.239,51.221,51.238,12800000.0
2008-12-01 09:49:00,51.239,51.239,51.22,51.225,16000000.0
2008-12-01 09:50:00,51.214,51.214,51.164,51.164,34000000.0
2008-12-01 09:51:00,51.162,51.171,51.16,51.171,83600000.0
2008-12-01 09:52:00,51.193,51.206,51.192,51.199,11600000.0
2008-12-01 09:53:00,51.174,51.174,51.141,51.142,30400000.0
2008-12-01 09:54:00,51.127,51.127,51.07,51.073,12800000.0
2008-12-01 09:55:00,51.055,51.055,51.013,51.013,33600000.0
2008-12-01 09:56:00,51.002,51.018,50.996,51.009,36200000.0
2008-12-01 09:57:00,51.005,51.011,50.988,51.001,23400000.0
2008-12-01 09:58:00,50.978,50.978,50.956,50.956,32000000.0
2008-12-01 09:59:00,50.911,50.911,50.878,50.878,51200000.0
2008-12-01 10:00:00,50.883,50.98,50.883,50.98,61800000.0
2008-12-01 10:01:00,50.975,51.006,50.975,51.004,17600000.0
2008-12-01 10:02:00,50.991,50.991,50.969,50.972,36800000.0
2008-12-01 10:03:00,50.988,50.988,50.978,50.985,44800000.0
2008-12-01 10:04:00,50.983,50.983,50.975,50.981,40000000.0
2008-12-01 10:05:00,50.98,50.989,50.973,50.977,38400000.0
2008-12-01 10:06:00,50.97,50.97,50.936,50.936,33600000.0
2008-12-01 10:07:00,50.918,50.926,50.915,50.926,43200000.0
2008-12-01 10:08:00,50.922,50.924,50.896,50.896,50400000.0
2008-12-01 10:09:00,50.879,50.879,50.847,50.847,12200000.0
2008-12-01 10:10:00,50.829,50.833,50.805,50.815,45800000.0
2008-12-01 10:11:00,50.818,50.845,50.811,50.845,58000000.0
2008-12-01 10:12:00,50.848,50.873,50.848,50.871,55800000.0
2008-12-01 10:13:00,50.866,50.871,50.86,50.862,41600000.0
2008-12-01 10:14:00,50.854,50.878,50.854,50.878,30400000.0
2008-12-01 10:15:00,50.876,50.876,50.79,50.79,30400000.0
2008-12-01 10:16:00,50.777,50.778,50.764,50.767,17000000.0
2008-12-01 10:17:00,50.751,50.751,50.706,50.706,12800000.0
2008-12-01 10:18:00,50.703,50.71,50.701,50.71,12800000.0
2008-12-01 10:19:00,50.709,50.709,50.69,50.707,74600000.0
2008-12-01 10:20:00,50.717,50.725,50.707,50.725,16000000.0
2008-12-01 10:21:00,50.724,50.724,50.696,50.696,35200000.0
2008-12-01 10:22:00,50.662,50.662,50.566,50.566,16000000.0
2008-12-01 10:23:00,50.458,50.461,50.428,50.457,33400000.0
2008-12-01 10:24:00,50.49,50.538,50.49,50.538,43200000.0
2008-12-01 10:25:00,50.533,50.544,50.527,50.542,64000000.0
2008-12-01 10:26:00,50.549,50.556,50.522,50.556,36800000.0
2008-12-01 10:27:00,50.553,50.583,50.553,50.582,52800000.0
2008-12-01 10:28:00,50.575,50.584,50.563,50.563,89200000.0
2008-12-01 10:29:00,50.552,50.552,50.52,50.52,17600000.0
2008-12-01 10:30:00,50.513,50.558,50.508,50.558,27200000.0
2008-12-01 10:31:00,50.562,50.562,50.512,50.512,32000000.0
2008-12-01 10:32:00,50.503,50.547,50.503,50.547,46400000.0
2008-12-01 10:33:00,50.557,50.557,50.52,50.539,34600000.0
2008-12-01 10:34:00,50.534,50.541,50.533,50.535,17600000.0
2008-12-01 10:35:00,50.532,50.536,50.516,50.522,12800000.0
2008-12-01 10:36:00,50.522,50.545,50.521,50.545,11200000.0
2008-12-01 10:37:00,50.563,50.591,50.563,50.582,19200000.0
2008-12-01 10:38:00,50.604,50.634,50.583,50.634,28200000.0
2008-12-01 10:39:00,50.627,50.627,50.595,50.595,16000000.0
2008-12-01 10:40:00,50.61,50.641,50.602,50.641,24400000.0
2008-12-01 10:41:00,50.659,50.67,50.644,50.67,57400000.0
2008-12-01 10:42:00,50.675,50.703,50.66,50.703,38800000.0
2008-12-01 10:43:00,50.707,50.707,50.693,50.698,9600000.0
2008-12-01 10:44:00,50.689,50.7,50.689,50.697,20000000.0
2008-12-01 10:45:00,50.694,50.722,50.694,50.722,22800000.0
2008-12-01 10:46:00,50.729,50.733,50.726,50.726,28800000.0
2008-12-01 10:47:00,50.735,50.74,50.722,50.733,26000000.0
2008-12-01 10:48:00,50.731,50.731,50.717,50.717,38400000.0
2008-12-01 10:49:00,50.738,50.74,50.726,50.731,25000000.0
2008-12-01 10:50:00,50.714,50.72,50.695,50.695,59200000.0
2008-12-01 10:51:00,50.694,50.698,50.687,50.698,68800000.0
2008-12-01 10:52:00,50.722,50.733,50.722,50.726,35200000.0
2008-12-01 10:53:00,50.731,50.735,50.713,50.713,59200000.0
2008-12-01 10:54:00,50.706,50.714,50.697,50.697,54800000.0
2008-12-01 10:55:00,50.7,50.714,50.7,50.712,41600000.0
2008-12-01 10:56:00,50.707,50.708,50.682,50.683,44800000.0
2008-12-01 10:57:00,50.677,50.713,50.677,50.713,33600000.0
2008-12-01 10:58:00,50.711,50.717,50.708,50.708,40000000.0
2008-12-01 10:59:00,50.704,50.704,50.691,50.692,49600000.0
2008-12-01 11:00:00,50.676,50.689,50.676,50.686,51200000.0
2008-12-01 11:01:00,50.695,50.7,50.691,50.698,12800000.0
2008-12-01 11:02:00,50.683,50.683,50.637,50.638,19200000.0
2008-12-01 11:03:00,50.634,50.636,50.612,50.623,36200000.0
2008-12-01 11:04:00,50.62,50.64,50.605,50.611,27200000.0
2008-12-01 11:05:00,50.607,50.648,50.603,50.648,11200000.0
2008-12-01 11:06:00,50.635,50.637,50.628,50.63,30400000.0
2008-12-01 11:07:00,50.615,50.615,50.587,50.587,47200000.0
2008-12-01 11:08:00,50.55,50.56,50.546,50.546,32000000.0
2008-12-01 11:09:00,50.522,50.522,50.497,50.504,75200000.0
2008-12-01 11:10:00,50.508,50.51,50.5,50.503,36800000.0
2008-12-01 11:11:00,50.519,50.519,50.502,50.508,52800000.0
2008-12-01 11:12:00,50.499,50.499,50.475,50.475,71200000.0
2008-12-01 11:13:00,50.477,50.496,50.477,50.484,12800000.0
2008-12-01 11:14:00,50.436,50.455,50.436,50.455,58400000.0
2008-12-01 11:15:00,50.451,50.472,50.44,50.472,11200000.0
2008-12-01 11:16:00,50.495,50.502,50.488,50.492,17600000.0
2008-12-01 11:17:00,50.484,50.494,50.484,50.487,53800000.0
2008-12-01 11:18:00,50.507,50.517,50.496,50.496,73000000.0
2008-12-01 11:19:00,50.488,50.499,50.465,50.465,56400000.0
2008-12-01 11:20:00,50.456,50.456,50.396,50.396,36000000.0
2008-12-01 11:21:00,50.373,50.375,50.367,50.367,40000000.0
2008-12-01 11:22:00,50.352,50.352,50.328,50.335,41600000.0
2008-12-01 11:23:00,50.353,50.364,50.349,50.351,51600000.0
2008-12-01 11:24:00,50.355,50.401,50.355,50.401,53200000.0
2008-12-01 11:25:00,50.378,50.409,50.378,50.406,35200000.0
2008-12-01 11:26:00,50.444,50.467,50.444,50.467,27600000.0
2008-12-01 11:27:00,50.464,50.466,50.451,50.457,12800000.0
2008-12-01 11:28:00,50.5,50.509,50.48,50.48,41600000.0
2008-12-01 11:29:00,50.484,50.537,50.484,50.526,42600000.0
2008-12-01 11:30:00,50.514,50.514,50.47,50.47,11200000.0
2008-12-01 11:31:00,50.439,50.444,50.422,50.422,27200000.0
2008-12-01 11:32:00,50.41,50.421,50.397,50.421,34600000.0
2008-12-01 11:33:00,50.414,50.414,50.339,50.339,17400000.0
2008-12-01 11:34:00,50.321,50.321,50.301,50.311,33600000.0
2008-12-01 11:35:00,50.301,50.302,50.278,50.279,17600000.0
2008-12-01 11:36:00,50.278,50.331,50.277,50.331,43200000.0
2008-12-01 11:37:00,50.346,50.38,50.346,50.373,41600000.0
2008-12-01 11:38:00,50.377,50.388,50.374,50.375,27200000.0
2008-12-01 11:39:00,50.373,50.376,50.363,50.363,11200000.0
2008-12-01 11:40:00,50.367,50.412,50.367,50.412,22400000.0
2008-12-01 11:41:00,50.41,50.414,50.403,50.407,38400000.0
2008-12-01 11:42:00,50.419,50.433,50.419,50.433,38400000.0
2008-12-01 11:43:00,50.424,50.427,50.411,50.411,17600000.0
2008-12-01 11:44:00,50.414,50.42,50.399,50.42,58600000.0
2008-12-01 11:45:00,50.42,50.428,50.407,50.407,49600000.0
2008-12-01 11:46:00,50.396,50.396,50.376,50.378,11200000.0
2008-12-01 11:47:00,50.367,50.377,50.367,50.372,55400000.0
2008-12-01 11:48:00,50.372,50.412,50.372,50.412,14400000.0
2008-12-01 11:49:00,50.425,50.436,50.425,50.436,41600000.0
2008-12-01 11:50:00,50.453,50.453,50.438,50.439,44800000.0
2008-12-01 11:51:00,50.418,50.418,50.398,50.399,44200000.0
2008-12-01 11:52:00,50.401,50.404,50.391,50.396,32000000.0
2008-12-01 11:53:00,50.413,50.447,50.413,50.432,35200000.0
2008-12-01 11:54:00,50.446,50.452,50.44,50.45,48000000.0
2008-12-01 11:55:00,50.458,50.463,50.443,50.443,45200000.0
2008-12-01 11:56:00,50.444,50.448,50.437,50.438,64000000.0
2008-12-01 11:57:00,50.427,50.452,50.427,50.452,22800000.0
2008-12-01 11:58:00,50.444,50.449,50.444,50.449,41600000.0
2008-12-01 11:59:00,50.438,50.438,50.403,50.403,50600000.0
2008-12-01 12:00:00,50.396,50.396,50.375,50.39,37200000.0
2008-12-01 12:01:00,50.383,50.383,50.335,50.349,19200000.0
2008-12-01 12:02:00,50.337,50.337,50.321,50.321,12200000.0
2008-12-01 12:03:00,50.317,50.326,50.313,50.325,51200000.0
2008-12-01 12:04:00,50.328,50.329,50.309,50.329,24000000.0
2008-12-01 12:05:00,50.332,50.349,50.312,50.312,28800000.0
2008-12-01 12:06:00,50.31,50.31,50.298,50.309,24400000.0
2008-12-01 12:07:00,50.301,50.317,50.301,50.313,20800000.0
2008-12-01 12:08:00,50.314,50.325,50.292,50.292,43600000.0
2008-12-01 12:09:00,50.284,50.299,50.284,50.299,25600000.0
2008-12-01 12:10:00,50.305,50.318,50.301,50.311,11200000.0
2008-12-01 12:11:00,50.31,50.329,50.31,50.326,27200000.0
2008-12-01 12:12:00,50.315,50.315,50.308,50.309,29800000.0
2008-12-01 12:13:00,50.298,50.3,50.296,50.296,14400000.0
2008-12-01 12:14:00,50.289,50.289,50.272,50.283,16000000.0
2008-12-01 12:15:00,50.245,50.245,50.217,50.217,27200000.0
2008-12-01 12:16:00,50.165,50.177,50.153,50.153,27200000.0
2008-12-01 12:17:00,50.105,50.105,50.034,50.034,43600000.0
2008-12-01 12:18:00,50.035,50.061,50.016,50.061,25600000.0
2008-12-01 12:19:00,50.076,50.083,50.073,50.076,35200000.0
2008-12-01 12:20:00,50.077,50.108,50.077,50.095,36800000.0
2008-12-01 12:21:00,50.099,50.102,50.091,50.102,59200000.0
2008-12-01 12:22:00,50.087,50.113,50.086,50.113,30400000.0
2008-12-01 12:23:00,50.125,50.136,50.116,50.136,31400000.0
2008-12-01 12:24:00,50.136,50.149,50.118,50.143,33600000.0
2008-12-01 12:25:00,50.145,50.156,50.144,50.153,22400000.0
2008-12-01 12:26:00,50.177,50.202,50.177,50.199,30400000.0
2008-12-01 12:27:00,50.201,50.204,50.188,50.188,30400000.0
2008-12-01 12:28:00,50.207,50.225,50.207,50.223,60800000.0
2008-12-01 12:29:00,50.13,50.269,50.12,50.122,115200000.0
2008-12-01 12:30:00,50.178,50.178,50.071,50.111,46400000.0
2008-12-01 12:31:00,50.152,50.159,50.149,50.153,70800000.0
2008-12-01 12:32:00,50.154,50.164,50.152,50.152,29200000.0
2008-12-01 12:33:00,50.109,50.109,50.037,50.057,40000000.0
2008-12-01 12:34:00,50.071,50.09,50.057,50.057,27200000.0
2008-12-01 12:35:00,50.068,50.076,50.043,50.076,24400000.0
2008-12-01 12:36:00,50.069,50.069,50.051,50.065,47400000.0
2008-12-01 12:37:00,50.077,50.089,50.073,50.077,14400000.0
2008-12-01 12:38:00,50.065,50.085,50.065,50.067,14400000.0
2008-12-01 12:39:00,50.011,50.077,50.011,50.077,24000000.0
2008-12-01 12:40:00,50.045,50.085,50.045,50.085,16000000.0
2008-12-01 12:41:00,50.073,50.091,50.067,50.091,22400000.0
2008-12-01 12:42:00,50.11,50.153,50.11,50.143,22400000.0
2008-12-01 12:43:00,50.153,50.164,50.153,50.154,36800000.0
2008-12-01 12:44:00,50.139,50.139,50.124,50.124,22800000.0
2008-12-01 12:45:00,50.124,50.138,50.124,50.128,34600000.0
2008-12-01 12:46:00,50.137,50.137,50.125,50.125,44200000.0
2008-12-01 12:47:00,50.117,50.119,50.11,50.11,29800000.0
2008-12-01 12:48:00,50.098,50.127,50.098,50.127,32000000.0
2008-12-01 12:49:00,50.129,50.142,50.129,50.139,40000000.0
2008-12-01 12:50:00,50.139,50.151,50.137,50.148,16000000.0
2008-12-01 12:51:00,50.143,50.143,50.122,50.127,22400000.0
2008-12-01 12:52:00,50.121,50.121,50.113,50.116,25600000.0
2008-12-01 12:53:00,50.11,50.128,50.11,50.128,11600000.0
2008-12-01 12:54:00,50.134,50.134,50.119,50.124,11200000.0
2008-12-01 12:55:00,50.118,50.133,50.118,50.131,24000000.0
2008-12-01 12:56:00,50.14,50.157,50.14,50.157,12800000.0
2008-12-01 12:57:00,50.17,50.181,50.167,50.172,27200000.0
2008-12-01 12:58:00,50.168,50.184,50.168,50.178,12800000.0
2008-12-01 12:59:00,50.191,50.2,50.19,50.199,14400000.0
2008-12-01 13:00:00,50.204,50.206,50.203,50.205,8000000.0
2008-12-01 13:01:00,50.237,50.296,50.237,50.291,17600000.0
2008-12-01 13:02:00,50.288,50.385,50.288,50.385,12800000.0
2008-12-01 13:03:00,50.402,50.402,50.348,50.357,12800000.0
2008-12-01 13:04:00,50.334,50.334,50.311,50.311,16000000.0
2008-12-01 13:05:00,50.325,50.358,50.325,50.358,12800000.0
2008-12-01 13:06:00,50.353,50.354,50.347,50.347,17600000.0
2008-12-01 13:07:00,50.334,50.343,50.334,50.343,12800000.0
2008-12-01 13:08:00,50.353,50.373,50.353,50.373,32000000.0
2008-12-01 13:09:00,50.368,50.37,50.35,50.35,28800000.0
2008-12-01 13:10:00,50.35,50.368,50.34,50.368,32000000.0
2008-12-01 13:11:00,50.373,50.373,50.365,50.365,19200000.0
2008-12-01 13:12:00,50.362,50.362,50.342,50.344,16000000.0
2008-12-01 13:13:00,50.345,50.372,50.343,50.372,11200000.0
2008-12-01 13:14:00,50.398,50.422,50.398,50.421,11200000.0
2008-12-01 13:15:00,50.413,50.417,50.406,50.406,11200000.0
2008-12-01 13:16:00,50.401,50.408,50.398,50.398,25600000.0
2008-12-01 13:17:00,50.394,50.395,50.383,50.394,12200000.0
2008-12-01 13:18:00,50.38,50.391,50.372,50.391,56000000.0
2008-12-01 13:19:00,50.417,50.474,50.417,50.474,14400000.0
2008-12-01 13:20:00,50.465,50.465,50.43,50.43,12800000.0
2008-12-01 13:21:00,50.415,50.454,50.415,50.454,56400000.0
2008-12-01 13:22:00,50.457,50.461,50.453,50.457,11600000.0
2008-12-01 13:23:00,50.441,50.441,50.426,50.437,12800000.0
2008-12-01 13:24:00,50.426,50.426,50.415,50.415,14400000.0
2008-12-01 13:25:00,50.415,50.418,50.412,50.418,33600000.0
2008-12-01 13:26:00,50.408,50.408,50.388,50.388,24000000.0
2008-12-01 13:27:00,50.384,50.395,50.382,50.395,40000000.0
2008-12-01 13:28:00,50.396,50.404,50.396,50.398,20600000.0
2008-12-01 13:29:00,50.413,50.413,50.402,50.402,22400000.0
2008-12-01 13:30:00,50.4,50.414,50.4,50.414,36800000.0
2008-12-01 13:31:00,50.414,50.414,50.383,50.383,11200000.0
2008-12-01 13:32:00,50.385,50.425,50.385,50.425,17600000.0
2008-12-01 13:33:00,50.439,50.439,50.384,50.386,12800000.0
2008-12-01 13:34:00,50.371,50.371,50.316,50.316,12800000.0
2008-12-01 13:35:00,50.312,50.339,50.312,50.339,12800000.0
2008-12-01 13:36:00,50.352,50.352,50.328,50.329,48000000.0
2008-12-01 13:37:00,50.324,50.335,50.324,50.33,24000000.0
2008-12-01 13:38:00,50.344,50.357,50.343,50.357,28800000.0
2008-12-01 13:39:00,50.31,50.31,50.299,50.305,25600000.0
2008-12-01 13:40:00,50.305,50.315,50.305,50.315,12800000.0
2008-12-01 13:41:00,50.304,50.304,50.266,50.266,16000000.0
2008-12-01 13:42:00,50.263,50.267,50.213,50.213,12200000.0
2008-12-01 13:43:00,50.218,50.235,50.218,50.227,25600000.0
2008-12-01 13:44:00,50.222,50.233,50.221,50.225,28800000.0
2008-12-01 13:45:00,50.24,50.258,50.24,50.258,12800000.0
2008-12-01 13:46:00,50.27,50.272,50.259,50.263,14400000.0
2008-12-01 13:47:00,50.255,50.263,50.243,50.243,27200000.0
2008-12-01 13:48:00,50.246,50.254,50.243,50.251,14400000.0
2008-12-01 13:49:00,50.257,50.261,50.252,50.252,33600000.0
2008-12-01 13:50:00,50.249,50.249,50.232,50.233,33600000.0
2008-12-01 13:51:00,50.188,50.21,50.188,50.207,16000000.0
2008-12-01 13:52:00,50.227,50.227,50.163,50.163,40000000.0
2008-12-01 13:53:00,50.184,50.211,50.184,50.204,36800000.0
2008-12-01 13:54:00,50.21,50.228,50.21,50.228,24000000.0
2008-12-01 13:55:00,50.239,50.243,50.239,50.243,11200000.0
2008-12-01 13:56:00,50.248,50.261,50.248,50.261,14800000.0
2008-12-01 13:57:00,50.268,50.277,50.257,50.258,14400000.0
2008-12-01 13:58:00,50.245,50.245,50.21,50.21,32000000.0
2008-12-01 13:59:00,50.201,50.211,50.198,50.198,48000000.0
2008-12-01 14:00:00,50.173,50.195,50.163,50.195,32000000.0
2008-12-01 14:01:00,50.214,50.23,50.214,50.23,14400000.0
2008-12-01 14:02:00,50.233,50.239,50.222,50.225,28800000.0
2008-12-01 14:03:00,50.229,50.239,50.227,50.232,14400000.0
2008-12-01 14:04:00,50.229,50.245,50.227,50.243,14400000.0
2008-12-01 14:05:00,50.245,50.251,50.245,50.25,25600000.0
2008-12-01 14:06:00,50.241,50.253,50.241,50.252,17600000.0
2008-12-01 14:07:00,50.242,50.267,50.242,50.267,12800000.0
2008-12-01 14:08:00,50.276,50.276,50.272,50.274,24000000.0
2008-12-01 14:09:00,50.277,50.289,50.266,50.289,11200000.0
2008-12-01 14:10:00,50.285,50.285,50.25,50.271,17600000.0
2008-12-01 14:11:00,50.27,50.275,50.267,50.27,12800000.0
2008-12-01 14:12:00,50.277,50.277,50.27,50.27,12800000.0
2008-12-01 14:13:00,50.272,50.273,50.26,50.265,24000000.0
2008-12-01 14:14:00,50.26,50.269,50.258,50.269,20800000.0
2008-12-01 14:15:00,50.267,50.28,50.263,50.28,33600000.0
2008-12-01 14:16:00,50.266,50.266,50.225,50.24,27200000.0
2008-12-01 14:17:00,50.227,50.236,50.227,50.228,11200000.0
2008-12-01 14:18:00,50.232,50.232,50.207,50.207,16000000.0
2008-12-01 14:19:00,50.206,50.213,50.204,50.208,40400000.0
2008-12-01 14:20:00,50.215,50.25,50.215,50.25,14400000.0
2008-12-01 14:21:00,50.246,50.249,50.238,50.239,33600000.0
2008-12-01 14:22:00,50.248,50.248,50.226,50.226,14400000.0
2008-12-01 14:23:00,50.238,50.238,50.22,50.226,17600000.0
2008-12-01 14:24:00,50.233,50.239,50.201,50.201,36800000.0
2008-12-01 14:25:00,50.18,50.185,50.173,50.173,12800000.0
2008-12-01 14:26:00,50.172,50.176,50.169,50.175,19200000.0
2008-12-01 14:27:00,50.181,50.19,50.175,50.175,11200000.0
2008-12-01 14:28:00,50.17,50.175,50.168,50.168,11200000.0
2008-12-01 14:29:00,50.174,50.185,50.174,50.185,12800000.0
2008-12-01 14:30:00,50.165,50.165,50.071,50.071,11200000.0
2008-12-01 14:31:00,50.178,50.178,50.078,50.168,16000000.0
2008-12-01 14:32:00,50.157,50.157,50.127,50.129,12800000.0
2008-12-01 14:33:00,50.134,50.152,50.134,50.14,17600000.0
2008-12-01 14:34:00,50.128,50.128,50.114,50.114,18000000.0
2008-12-01 14:35:00,50.13,50.13,50.091,50.091,11200000.0
2008-12-01 14:36:00,50.067,50.084,50.067,50.084,13200000.0
2008-12-01 14:37:00,50.068,50.068,49.99,49.99,12800000.0
2008-12-01 14:38:00,49.978,49.978,49.949,49.95,11200000.0
2008-12-01 14:39:00,49.954,49.955,49.909,49.909,17600000.0
2008-12-01 14:40:00,49.9,49.9,49.892,49.896,16000000.0
2008-12-01 14:41:00,49.906,49.906,49.885,49.891,11200000.0
2008-12-01 14:42:00,49.889,49.889,49.869,49.869,12800000.0
2008-12-01 14:43:00,49.887,49.912,49.887,49.911,17600000.0
2008-12-01 14:44:00,49.931,49.972,49.931,49.972,12800000.0
2008-12-01 14:45:00,49.989,50.049,49.989,50.049,12800000.0
2008-12-01 14:46:00,50.045,50.055,50.043,50.049,17600000.0
2008-12-01 14:47:00,50.052,50.063,50.05,50.058,12800000.0
2008-12-01 14:48:00,50.052,50.063,50.045,50.063,11200000.0
2008-12-01 14:49:00,50.041,50.041,49.995,49.995,16000000.0
2008-12-01 14:50:00,50.007,50.007,49.957,49.957,13600000.0
2008-12-01 14:51:00,49.936,50.002,49.921,50.002,17600000.0
2008-12-01 14:52:00,50.034,50.036,50.017,50.017,14400000.0
2008-12-01 14:53:00,49.999,50.019,49.999,50.019,11200000.0
2008-12-01 14:54:00,50.03,50.03,50.021,50.021,12800000.0
2008-12-01 14:55:00,49.996,50.01,49.981,50.01,11200000.0
2008-12-01 14:56:00,50.022,50.039,50.012,50.039,15400000.0
2008-12-01 14:57:00,50.041,50.047,50.041,50.047,13200000.0
2008-12-01 14:58:00,50.066,50.142,50.066,50.142,14400000.0
2008-12-01 14:59:00,50.124,50.136,50.103,50.136,12800000.0
2008-12-01 15:00:00,50.162,50.181,50.162,50.177,16000000.0
2008-12-01 15:01:00,50.183,50.185,50.162,50.163,17600000.0
2008-12-01 15:02:00,50.151,50.151,50.085,50.085,11200000.0
2008-12-01 15:03:00,50.082,50.087,50.082,50.083,11200000.0
2008-12-01 15:04:00,50.082,50.082,50.048,50.048,16000000.0
2008-12-01 15:05:00,50.038,50.048,50.035,50.035,13200000.0
2008-12-01 15:06:00,50.052,50.062,50.043,50.057,11200000.0
2008-12-01 15:07:00,50.063,50.074,50.057,50.074,11200000.0
2008-12-01 15:08:00,50.071,50.082,50.054,50.054,11200000.0
2008-12-01 15:09:00,50.069,50.079,50.068,50.079,14400000.0
2008-12-01 15:10:00,50.079,50.083,50.072,50.083,16000000.0
2008-12-01 15:11:00,50.097,50.116,50.097,50.116,11200000.0
2008-12-01 15:12:00,50.091,50.097,50.07,50.071,12800000.0
2008-12-01 15:13:00,50.068,50.069,50.062,50.065,12800000.0
2008-12-01 15:14:00,50.069,50.093,50.069,50.093,16000000.0
2008-12-01 15:15:00,50.123,50.135,50.115,50.121,17600000.0
2008-12-01 15:16:00,50.129,50.129,50.121,50.121,12800000.0
2008-12-01 15:17:00,50.109,50.113,50.101,50.113,14400000.0
2008-12-01 15:18:00,50.118,50.125,50.118,50.118,12800000.0
2008-12-01 15:19:00,50.125,50.143,50.122,50.142,16000000.0
2008-12-01 15:20:00,50.155,50.167,50.145,50.145,16000000.0
2008-12-01 15:21:00,50.153,50.168,50.076,50.162,17600000.0
2008-12-01 15:22:00,50.147,50.147,50.132,50.132,10600000.0
2008-12-01 15:23:00,50.152,50.158,50.143,50.143,11200000.0
2008-12-01 15:24:00,50.107,50.145,50.107,50.145,11200000.0
2008-12-01 15:25:00,50.146,50.15,50.143,50.147,12800000.0
2008-12-01 15:26:00,50.135,50.143,50.132,50.143,14400000.0
2008-12-01 15:27:00,50.147,50.149,50.137,50.137,12800000.0
2008-12-01 15:28:00,50.144,50.145,50.125,50.125,12800000.0
2008-12-01 15:29:00,50.128,50.135,50.128,50.131,17600000.0
2008-12-01 15:30:00,50.131,50.131,50.116,50.119,17600000.0
2008-12-01 15:31:00,50.132,50.132,50.118,50.124,12800000.0
2008-12-01 15:32:00,50.127,50.134,50.125,50.134,11200000.0
2008-12-01 15:33:00,50.136,50.183,50.136,50.183,11600000.0
2008-12-01 15:34:00,50.201,50.227,50.201,50.227,11200000.0
2008-12-01 15:35:00,50.221,50.221,50.203,50.206,12800000.0
2008-12-01 15:36:00,50.206,50.209,50.2,50.209,13800000.0
2008-12-01 15:37:00,50.222,50.235,50.222,50.227,16000000.0
2008-12-01 15:38:00,50.226,50.236,50.218,50.232,16000000.0
2008-12-01 15:39:00,50.21,50.21,50.188,50.191,13800000.0
2008-12-01 15:40:00,50.184,50.184,50.17,50.181,12800000.0
2008-12-01 15:41:00,50.189,50.211,50.189,50.211,16000000.0
2008-12-01 15:42:00,50.211,50.211,50.111,50.172,17000000.0
2008-12-01 15:43:00,50.165,50.165,50.138,50.141,12800000.0
2008-12-01 15:44:00,50.172,50.186,50.172,50.186,12800000.0
2008-12-01 15:45:00,50.194,50.194,50.171,50.178,12800000.0
2008-12-01 15:46:00,50.165,50.165,50.15,50.163,11200000.0
2008-12-01 15:47:00,50.159,50.159,50.135,50.139,11200000.0
2008-12-01 15:48:00,50.109,50.109,50.073,50.073,13200000.0
2008-12-01 15:49:00,50.052,50.052,50.0,50.0,11200000.0
2008-12-01 15:50:00,49.989,49.993,49.982,49.992,14400000.0
2008-12-01 15:51:00,49.994,50.025,49.99,50.025,11200000.0
2008-12-01 15:52:00,50.089,50.106,50.068,50.068,11200000.0
2008-12-01 15:53:00,50.06,50.086,50.06,50.079,12800000.0
2008-12-01 15:54:00,50.065,50.066,50.059,50.062,17600000.0
2008-12-01 15:55:00,50.067,50.074,50.059,50.074,17600000.0
2008-12-01 15:56:00,50.094,50.108,50.094,50.108,11200000.0
2008-12-01 15:57:00,50.113,50.134,50.113,50.126,14400000.0
2008-12-01 15:58:00,50.142,50.186,50.142,50.186,11200000.0
2008-12-01 15:59:00,50.218,50.239,50.216,50.22,11200000.0
2008-12-01 16:00:00,50.203,50.216,50.202,50.202,11200000.0
2008-12-01 16:01:00,50.205,50.21,50.204,50.21,11200000.0
2008-12-01 16:02:00,50.209,50.217,50.209,50.211,17600000.0
2008-12-01 16:03:00,50.232,50.259,50.232,50.257,12800000.0
2008-12-01 16:04:00,50.263,50.263,50.201,50.252,11200000.0
2008-12-01 16:05:00,50.275,50.319,50.275,50.319,14400000.0
2008-12-01 16:06:00,50.307,50.348,50.307,50.348,16400000.0
2008-12-01 16:07:00,50.357,50.367,50.357,50.364,11200000.0
2008-12-01 16:08:00,50.357,50.361,50.354,50.361,11200000.0
2008-12-01 16:09:00,50.375,50.389,50.375,50.389,17600000.0
2008-12-01 16:10:00,50.393,50.398,50.389,50.389,12800000.0
2008-12-01 16:11:00,50.394,50.394,50.354,50.354,11600000.0
2008-12-01 16:12:00,50.346,50.365,50.337,50.365,17600000.0
2008-12-01 16:13:00,50.403,50.403,50.386,50.392,11200000.0
2008-12-01 16:14:00,50.387,50.387,50.341,50.341,14400000.0
2008-12-01 16:15:00,50.34,50.341,50.336,50.338,11200000.0
2008-12-01 16:16:00,50.346,50.363,50.346,50.363,11200000.0
2008-12-01 16:17:00,50.371,50.371,50.351,50.353,18000000.0
2008-12-01 16:18:00,50.358,50.358,50.339,50.342,9600000.0
2008-12-01 16:19:00,50.328,50.328,50.285,50.285,11200000.0
2008-12-01 16:20:00,50.294,50.313,50.294,50.313,11200000.0
2008-12-01 16:21:00,50.319,50.331,50.319,50.324,11200000.0
2008-12-01 16:22:00,50.31,50.341,50.31,50.341,11200000.0
2008-12-01 16:23:00,50.338,50.348,50.327,50.327,12800000.0
2008-12-01 16:24:00,50.341,50.341,50.327,50.327,11200000.0
2008-12-01 16:25:00,50.312,50.312,50.269,50.269,12800000.0
2008-12-01 16:26:00,50.267,50.289,50.267,50.289,12200000.0
2008-12-01 16:27:00,50.297,50.297,50.272,50.283,17600000.0
2008-12-01 16:28:00,50.294,50.309,50.294,50.305,11200000.0
2008-12-01 16:29:00,50.309,50.316,50.305,50.316,14400000.0
2008-12-01 16:30:00,50.329,50.371,50.329,50.358,14400000.0
2008-12-01 16:31:00,50.377,50.381,50.361,50.379,14400000.0
2008-12-01 16:32:00,50.373,50.373,50.342,50.357,8000000.0
2008-12-01 16:33:00,50.356,50.369,50.35,50.35,14400000.0
2008-12-01 16:34:00,50.332,50.332,50.282,50.282,17600000.0
2008-12-01 16:35:00,50.295,50.307,50.289,50.307,12800000.0
2008-12-01 16:36:00,50.308,50.318,50.307,50.318,11200000.0
2008-12-01 16:37:00,50.311,50.311,50.279,50.285,13200000.0
2008-12-01 16:38:00,50.297,50.321,50.297,50.312,14400000.0
2008-12-01 16:39:00,50.298,50.298,50.244,50.245,12800000.0
2008-12-01 16:40:00,50.24,50.24,50.167,50.167,17600000.0
2008-12-01 16:41:00,50.155,50.155,50.139,50.149,12800000.0
2008-12-01 16:42:00,50.152,50.156,50.149,50.149,11200000.0
2008-12-01 16:43:00,50.142,50.142,50.125,50.13,12200000.0
2008-12-01 16:44:00,50.13,50.13,50.101,50.101,11200000.0
2008-12-01 16:45:00,50.091,50.091,50.077,50.077,11200000.0
2008-12-01 16:46:00,50.078,50.083,50.054,50.054,14400000.0
2008-12-01 16:47:00,50.063,50.076,50.055,50.066,17000000.0
2008-12-01 16:48:00,50.047,50.079,50.043,50.079,11200000.0
2008-12-01 16:49:00,50.099,50.108,50.099,50.108,12800000.0
2008-12-01 16:50:00,50.111,50.111,50.084,50.084,17600000.0
2008-12-01 16:51:00,50.053,50.058,49.993,49.993,11200000.0
2008-12-01 16:52:00,50.049,50.056,50.026,50.029,17600000.0
2008-12-01 16:53:00,50.034,50.042,50.03,50.042,18000000.0
2008-12-01 16:54:00,50.036,50.036,50.023,50.033,9600000.0
2008-12-01 16:55:00,50.043,50.045,50.036,50.043,14400000.0
2008-12-01 16:56:00,50.052,50.061,50.043,50.043,12800000.0
2008-12-01 16:57:00,50.047,50.047,50.031,50.031,16000000.0
2008-12-01 16:58:00,50.035,50.037,50.022,50.037,13200000.0
2008-12-01 16:59:00,50.041,50.047,50.01,50.047,12200000.0
2008-12-01 17:00:00,50.025,50.06,50.025,50.044,11200000.0
2008-12-01 17:01:00,50.017,50.017,49.907,49.994,12800000.0
2008-12-01 17:02:00,49.989,49.997,49.985,49.997,16000000.0
2008-12-01 17:03:00,50.002,50.103,50.002,50.103,11200000.0
2008-12-01 17:04:00,50.133,50.141,50.122,50.141,11200000.0
2008-12-01 17:05:00,50.143,50.143,50.087,50.087,17600000.0
2008-12-01 17:06:00,50.083,50.129,50.083,50.129,11200000.0
2008-12-01 17:07:00,50.123,50.123,50.111,50.116,11200000.0
2008-12-01 17:08:00,50.118,50.158,50.118,50.152,17600000.0
2008-12-01 17:09:00,50.152,50.161,50.15,50.161,15400000.0
2008-12-01 17:10:00,50.18,50.181,50.169,50.169,11200000.0
2008-12-01 17:11:00,50.172,50.178,50.167,50.167,12800000.0
2008-12-01 17:12:00,50.149,50.149,50.119,50.133,12800000.0
2008-12-01 17:13:00,50.152,50.167,50.152,50.158,12800000.0
2008-12-01 17:14:00,50.147,50.148,50.124,50.148,12800000.0
2008-12-01 17:15:00,50.163,50.168,50.154,50.168,12800000.0
2008-12-01 17:16:00,50.172,50.229,50.172,50.229,11200000.0
2008-12-01 17:17:00,50.265,50.297,50.265,50.288,11200000.0
2008-12-01 17:18:00,50.243,50.243,50.233,50.238,12800000.0
2008-12-01 17:19:00,50.224,50.224,50.197,50.197,16000000.0
2008-12-01 17:20:00,50.17,50.17,50.16,50.16,11200000.0
2008-12-01 17:21:00,50.185,50.204,50.18,50.198,12800000.0
2008-12-01 17:22:00,50.174,50.186,50.082,50.166,11200000.0
2008-12-01 17:23:00,50.177,50.19,50.176,50.185,11200000.0
2008-12-01 17:24:00,50.198,50.227,50.198,50.219,11200000.0
2008-12-01 17:25:00,50.201,50.227,50.201,50.227,11200000.0
2008-12-01 17:26:00,50.226,50.232,50.225,50.225,11200000.0
2008-12-01 17:27:00,50.211,50.23,50.211,50.23,17600000.0
2008-12-01 17:28:00,50.242,50.242,50.213,50.217,12800000.0
2008-12-01 17:29:00,50.204,50.218,50.175,50.175,12800000.0
2008-12-01 17:30:00,50.159,50.161,50.114,50.114,11200000.0
2008-12-01 17:31:00,50.115,50.129,50.095,50.095,12800000.0
2008-12-01 17:32:00,50.056,50.056,50.031,50.049,11200000.0
2008-12-01 17:33:00,50.08,50.089,50.071,50.089,12800000.0
2008-12-01 17:34:00,50.089,50.095,50.08,50.095,11200000.0
2008-12-01 17:35:00,50.093,50.095,50.09,50.09,12800000.0
2008-12-01 17:36:00,50.101,50.127,50.101,50.127,11200000.0
2008-12-01 17:37:00,50.139,50.139,50.116,50.116,11200000.0
2008-12-01 17:38:00,50.12,50.131,50.117,50.123,8000000.0
2008-12-01 17:39:00,50.122,50.136,50.122,50.136,17600000.0
2008-12-01 17:40:00,50.16,50.191,50.16,50.191,11200000.0
2008-12-01 17:41:00,50.247,50.278,50.247,50.278,11200000.0
2008-12-01 17:42:00,50.285,50.291,50.254,50.254,11200000.0
2008-12-01 17:43:00,50.242,50.262,50.236,50.236,12800000.0
2008-12-01 17:44:00,50.235,50.245,50.23,50.241,12800000.0
2008-12-01 17:45:00,50.253,50.256,50.232,50.232,11200000.0
2008-12-01 17:46:00,50.234,50.234,50.217,50.217,12800000.0
2008-12-01 17:47:00,50.206,50.234,50.203,50.234,12800000.0
2008-12-01 17:48:00,50.244,50.244,50.206,50.208,11600000.0
2008-12-01 17:49:00,50.248,50.248,50.226,50.226,11200000.0
2008-12-01 17:50:00,50.241,50.264,50.241,50.253,12800000.0
2008-12-01 17:51:00,50.216,50.219,50.212,50.217,11200000.0
2008-12-01 17:52:00,50.221,50.225,50.206,50.22,12800000.0
2008-12-01 17:53:00,50.211,50.212,50.199,50.206,17600000.0
2008-12-01 17:54:00,50.19,50.198,50.184,50.185,8000000.0
2008-12-01 17:55:00,50.177,50.177,50.164,50.168,12800000.0
2008-12-01 17:56:00,50.157,50.163,50.151,50.151,11200000.0
2008-12-01 17:57:00,50.14,50.14,50.108,50.115,16000000.0
2008-12-01 17:58:00,50.141,50.161,50.141,50.151,12800000.0
2008-12-01 17:59:00,50.202,50.202,50.174,50.174,11200000.0
2008-12-01 18:00:00,50.167,50.167,50.125,50.131,17600000.0
2008-12-01 18:01:00,50.141,50.153,50.058,50.135,17600000.0
2008-12-01 18:02:00,50.131,50.142,50.13,50.142,17600000.0
2008-12-01 18:03:00,50.139,50.139,50.108,50.108,12800000.0
2008-12-01 18:04:00,50.115,50.172,50.115,50.172,11200000.0
2008-12-01 18:05:00,50.169,50.169,50.152,50.152,17600000.0
2008-12-01 18:06:00,50.139,50.139,50.11,50.11,12800000.0
2008-12-01 18:07:00,50.105,50.137,50.105,50.137,11200000.0
2008-12-01 18:08:00,50.131,50.131,50.102,50.102,16000000.0
2008-12-01 18:09:00,50.088,50.09,50.085,50.086,16000000.0
2008-12-01 18:10:00,50.101,50.105,50.09,50.095,12800000.0
2008-12-01 18:11:00,50.093,50.149,50.093,50.149,11200000.0
2008-12-01 18:12:00,50.154,50.183,50.154,50.173,12800000.0
2008-12-01 18:13:00,50.164,50.189,50.164,50.189,11200000.0
2008-12-01 18:14:00,50.194,50.229,50.194,50.229,12800000.0
2008-12-01 18:15:00,50.23,50.239,50.23,50.233,8000000.0
2008-12-01 18:16:00,50.244,50.251,50.242,50.243,12800000.0
2008-12-01 18:17:00,50.228,50.23,50.221,50.23,10600000.0
2008-12-01 18:18:00,50.225,50.225,50.22,50.222,11200000.0
2008-12-01 18:19:00,50.22,50.257,50.22,50.248,16000000.0
2008-12-01 18:20:00,50.249,50.29,50.249,50.288,12800000.0
2008-12-01 18:21:00,50.294,50.303,50.283,50.283,11200000.0
2008-12-01 18:22:00,50.273,50.273,50.196,50.255,16000000.0
2008-12-01 18:23:00,50.229,50.229,50.157,50.157,16000000.0
2008-12-01 18:24:00,50.154,50.161,50.141,50.15,12800000.0
2008-12-01 18:25:00,50.158,50.158,50.144,50.152,11200000.0
2008-12-01 18:26:00,50.146,50.146,50.115,50.126,12800000.0
2008-12-01 18:27:00,50.12,50.132,50.097,50.11,14400000.0
2008-12-01 18:28:00,50.109,50.109,50.1,50.1,12800000.0
2008-12-01 18:29:00,50.099,50.099,50.09,50.096,12800000.0
2008-12-01 18:30:00,50.111,50.112,50.094,50.094,11200000.0
2008-12-01 18:31:00,50.101,50.104,50.092,50.092,12800000.0
2008-12-01 18:32:00,50.06,50.112,50.06,50.112,11200000.0
2008-12-01 18:33:00,50.119,50.119,50.102,50.113,11200000.0
2008-12-01 18:34:00,50.122,50.131,50.121,50.125,12200000.0
2008-12-01 18:35:00,50.125,50.146,50.123,50.146,12800000.0
2008-12-01 18:36:00,50.153,50.185,50.153,50.179,12800000.0
2008-12-01 18:37:00,50.149,50.158,50.136,50.158,17600000.0
2008-12-01 18:38:00,50.176,50.176,50.161,50.161,11200000.0
2008-12-01 18:39:00,50.173,50.184,50.168,50.168,16000000.0
2008-12-01 18:40:00,50.164,50.175,50.164,50.173,12800000.0
2008-12-01 18:41:00,50.174,50.181,50.174,50.177,14400000.0
2008-12-01 18:42:00,50.18,50.19,50.177,50.183,11200000.0
2008-12-01 18:43:00,50.172,50.181,50.165,50.181,12800000.0
2008-12-01 18:44:00,50.176,50.179,50.168,50.168,11200000.0
2008-12-01 18:45:00,50.172,50.204,50.172,50.204,11200000.0
2008-12-01 18:46:00,50.196,50.205,50.196,50.201,11200000.0
2008-12-01 18:47:00,50.195,50.22,50.195,50.199,13200000.0
2008-12-01 18:48:00,50.22,50.224,50.216,50.22,12800000.0
2008-12-01 18:49:00,50.206,50.211,50.196,50.211,12800000.0
2008-12-01 18:50:00,50.201,50.201,50.177,50.185,17600000.0
2008-12-01 18:51:00,50.185,50.19,50.177,50.177,12800000.0
2008-12-01 18:52:00,50.167,50.167,50.138,50.138,12800000.0
2008-12-01 18:53:00,50.129,50.135,50.122,50.133,12800000.0
2008-12-01 18:54:00,50.12,50.13,50.12,50.121,11200000.0
2008-12-01 18:55:00,50.128,50.132,50.125,50.126,11200000.0
2008-12-01 18:56:00,50.129,50.133,50.11,50.132,16000000.0
2008-12-01 18:57:00,50.128,50.158,50.128,50.158,11200000.0
2008-12-01 18:58:00,50.155,50.165,50.155,50.164,11200000.0
2008-12-01 18:59:00,50.143,50.143,50.121,50.121,17600000.0
2008-12-01 19:00:00,50.112,50.112,50.092,50.099,12800000.0
2008-12-01 19:01:00,50.07,50.089,50.07,50.079,12800000.0
2008-12-01 19:02:00,50.091,50.093,50.067,50.067,11200000.0
2008-12-01 19:03:00,50.084,50.084,50.074,50.077,12800000.0
2008-12-01 19:04:00,50.053,50.058,50.038,50.055,16000000.0
2008-12-01 19:05:00,50.062,50.087,50.062,50.085,13800000.0
2008-12-01 19:06:00,50.096,50.191,50.096,50.191,16000000.0
2008-12-01 19:07:00,50.234,50.244,50.219,50.226,11200000.0
2008-12-01 19:08:00,50.195,50.195,50.152,50.154,17600000.0
2008-12-01 19:09:00,50.151,50.156,50.144,50.145,12800000.0
2008-12-01 19:10:00,50.148,50.163,50.141,50.163,17400000.0
2008-12-01 19:11:00,50.168,50.177,50.166,50.166,12800000.0
2008-12-01 19:12:00,50.184,50.223,50.184,50.222,11200000.0
2008-12-01 19:13:00,50.223,50.231,50.223,50.225,11200000.0
2008-12-01 19:14:00,50.233,50.24,50.225,50.225,16000000.0
2008-12-01 19:15:00,50.218,50.218,50.174,50.175,12800000.0
2008-12-01 19:16:00,50.153,50.162,50.144,50.144,12200000.0
2008-12-01 19:17:00,50.122,50.128,50.107,50.125,12800000.0
2008-12-01 19:18:00,50.088,50.095,50.074,50.074,17600000.0
2008-12-01 19:19:00,50.067,50.094,50.042,50.042,16000000.0
2008-12-01 19:20:00,50.035,50.041,50.023,50.023,16000000.0
2008-12-01 19:21:00,50.038,50.038,50.014,50.022,16000000.0
2008-12-01 19:22:00,50.043,50.054,50.042,50.047,11200000.0
2008-12-01 19:23:00,50.03,50.03,50.016,50.017,17000000.0
2008-12-01 19:24:00,50.013,50.015,49.985,50.015,17600000.0
2008-12-01 19:25:00,50.004,50.006,49.928,49.928,17600000.0
2008-12-01 19:26:00,49.918,49.937,49.918,49.935,11200000.0
2008-12-01 19:27:00,49.956,49.986,49.956,49.976,11200000.0
2008-12-01 19:28:00,49.979,49.979,49.944,49.944,12800000.0
2008-12-01 19:29:00,49.95,49.965,49.945,49.945,11200000.0
2008-12-01 19:30:00,49.932,49.932,49.844,49.844,14400000.0
2008-12-01 19:31:00,49.85,49.863,49.836,49.847,17600000.0
2008-12-01 19:32:00,49.841,49.863,49.841,49.849,12800000.0
2008-12-01 19:33:00,49.848,49.901,49.848,49.899,13600000.0
2008-12-01 19:34:00,49.905,49.936,49.905,49.936,13200000.0
2008-12-01 19:35:00,49.969,49.969,49.933,49.933,17600000.0
2008-12-01 19:36:00,49.93,49.93,49.857,49.857,11200000.0
2008-12-01 19:37:00,49.821,49.839,49.821,49.838,11200000.0
2008-12-01 19:38:00,49.829,49.837,49.82,49.837,9600000.0
2008-12-01 19:39:00,49.817,49.817,49.785,49.785,11600000.0
2008-12-01 19:40:00,49.782,49.794,49.777,49.783,14400000.0
2008-12-01 19:41:00,49.799,49.826,49.799,49.826,12800000.0
2008-12-01 19:42:00,49.784,49.787,49.75,49.75,12800000.0
2008-12-01 19:43:00,49.772,49.773,49.749,49.749,11200000.0
2008-12-01 19:44:00,49.746,49.775,49.741,49.775,16000000.0
2008-12-01 19:45:00,49.796,49.824,49.796,49.822,11200000.0
2008-12-01 19:46:00,49.839,49.843,49.837,49.842,11200000.0
2008-12-01 19:47:00,49.803,49.811,49.773,49.805,16000000.0
2008-12-01 19:48:00,49.811,49.811,49.759,49.759,11200000.0
2008-12-01 19:49:00,49.769,49.782,49.762,49.762,12800000.0
2008-12-01 19:50:00,49.784,49.793,49.777,49.777,12800000.0
2008-12-01 19:51:00,49.792,49.811,49.781,49.784,12200000.0
2008-12-01 19:52:00,49.773,49.773,49.763,49.766,11200000.0
2008-12-01 19:53:00,49.76,49.76,49.742,49.749,17600000.0
2008-12-01 19:54:00,49.753,49.781,49.753,49.781,14400000.0
2008-12-01 19:55:00,49.767,49.767,49.75,49.762,11200000.0
2008-12-01 19:56:00,49.769,49.774,49.766,49.769,11200000.0
2008-12-01 19:57:00,49.774,49.781,49.766,49.766,12800000.0
2008-12-01 19:58:00,49.773,49.795,49.773,49.792,14400000.0
2008-12-01 19:59:00,49.786,49.823,49.786,49.823,14400000.0
2008-12-01 20:00:00,49.834,49.851,49.834,49.851,12800000.0
2008-12-01 20:01:00,49.863,49.878,49.863,49.876,11200000.0
2008-12-01 20:02:00,49.891,49.892,49.881,49.881,11200000.0
2008-12-01 20:03:00,49.878,49.889,49.877,49.886,16000000.0
2008-12-01 20:04:00,49.888,49.898,49.873,49.886,12800000.0
2008-12-01 20:05:00,49.884,49.885,49.88,49.881,12800000.0
2008-12-01 20:06:00,49.876,49.876,49.863,49.868,12800000.0
2008-12-01 20:07:00,49.88,49.887,49.878,49.882,16000000.0
2008-12-01 20:08:00,49.883,49.883,49.872,49.877,12800000.0
2008-12-01 20:09:00,49.873,49.895,49.872,49.895,16000000.0
2008-12-01 20:10:00,49.901,49.958,49.901,49.958,17000000.0
2008-12-01 20:11:00,49.98,50.029,49.98,50.029,14400000.0
2008-12-01 20:12:00,50.036,50.076,50.036,50.076,14400000.0
2008-12-01 20:13:00,50.09,50.09,50.078,50.079,11200000.0
2008-12-01 20:14:00,50.072,50.073,50.042,50.042,11200000.0
2008-12-01 20:15:00,50.041,50.041,50.036,50.038,11200000.0
2008-12-01 20:16:00,50.027,50.036,50.025,50.026,12800000.0
2008-12-01 20:17:00,50.019,50.019,49.987,49.987,12800000.0
2008-12-01 20:18:00,49.98,50.019,49.98,50.019,12800000.0
2008-12-01 20:19:00,50.029,50.04,50.022,50.022,11200000.0
2008-12-01 20:20:00,50.02,50.03,50.02,50.03,11200000.0
2008-12-01 20:21:00,50.051,50.051,50.021,50.024,11200000.0
2008-12-01 20:22:00,50.017,50.03,50.017,50.022,11200000.0
2008-12-01 20:23:00,50.014,50.014,49.991,49.991,16000000.0
2008-12-01 20:24:00,49.991,50.002,49.985,49.997,15400000.0
2008-12-01 20:25:00,49.997,50.001,49.989,50.001,12800000.0
2008-12-01 20:26:00,49.999,50.017,49.999,50.017,11200000.0
2008-12-01 20:27:00,50.01,50.017,50.001,50.005,12800000.0
2008-12-01 20:28:00,49.983,49.983,49.95,49.953,17000000.0
2008-12-01 20:29:00,49.943,49.949,49.933,49.933,12800000.0
2008-12-01 20:30:00,49.934,49.976,49.934,49.976,14400000.0
2008-12-01 20:31:00,49.989,49.993,49.988,49.989,14400000.0
2008-12-01 20:32:00,49.979,49.98,49.965,49.965,8000000.0
2008-12-01 20:33:00,49.962,49.963,49.947,49.955,16400000.0
2008-12-01 20:34:00,49.969,49.989,49.967,49.983,16000000.0
2008-12-01 20:35:00,49.974,49.985,49.973,49.979,16400000.0
2008-12-01 20:36:00,49.978,49.978,49.964,49.966,11200000.0
2008-12-01 20:37:00,49.967,49.967,49.949,49.953,17600000.0
2008-12-01 20:38:00,49.955,49.962,49.955,49.961,12200000.0
2008-12-01 20:39:00,49.965,49.984,49.965,49.976,16000000.0
2008-12-01 20:40:00,49.968,49.97,49.962,49.967,12800000.0
2008-12-01 20:41:00,49.962,49.962,49.943,49.961,14400000.0
2008-12-01 20:42:00,49.963,49.963,49.948,49.953,12800000.0
2008-12-01 20:43:00,49.947,49.948,49.936,49.946,17600000.0
2008-12-01 20:44:00,49.942,49.944,49.903,49.903,11200000.0
2008-12-01 20:45:00,49.895,49.917,49.895,49.914,11200000.0
2008-12-01 20:46:00,49.919,49.928,49.917,49.917,12200000.0
2008-12-01 20:47:00,49.903,49.903,49.881,49.884,11200000.0
2008-12-01 20:48:00,49.892,49.898,49.891,49.898,12800000.0
2008-12-01 20:49:00,49.895,49.906,49.885,49.906,11200000.0
2008-12-01 20:50:00,49.914,49.95,49.914,49.944,12800000.0
2008-12-01 20:51:00,49.9,49.9,49.837,49.845,11200000.0
2008-12-01 20:52:00,49.859,49.863,49.856,49.863,11200000.0
2008-12-01 20:53:00,49.855,49.857,49.847,49.85,12800000.0
2008-12-01 20:54:00,49.843,49.848,49.834,49.842,11200000.0
2008-12-01 20:55:00,49.834,49.834,49.804,49.804,12800000.0
2008-12-01 20:56:00,49.788,49.794,49.782,49.782,12800000.0
2008-12-01 20:57:00,49.772,49.793,49.772,49.789,11200000.0
2008-12-01 20:58:00,49.81,49.841,49.81,49.841,17600000.0
2008-12-01 20:59:00,49.866,49.938,49.84,49.922,14400000.0
2008-12-01 21:00:00,49.925,49.944,49.921,49.937,12800000.0
2008-12-01 21:01:00,49.951,49.966,49.95,49.955,17600000.0
2008-12-01 21:02:00,49.953,49.963,49.925,49.925,11200000.0
2008-12-01 21:03:00,49.917,49.918,49.905,49.918,12800000.0
2008-12-01 21:04:00,49.921,49.921,49.907,49.911,11200000.0
2008-12-01 21:05:00,49.914,49.929,49.901,49.929,14400000.0
2008-12-01 21:06:00,49.936,49.936,49.887,49.89,17600000.0
2008-12-01 21:07:00,49.901,49.914,49.9,49.914,12800000.0
2008-12-01 21:08:00,49.934,49.971,49.934,49.971,12800000.0
2008-12-01 21:09:00,49.968,49.968,49.945,49.947,12200000.0
2008-12-01 21:10:00,49.948,49.951,49.934,49.951,12800000.0
2008-12-01 21:11:00,49.937,49.939,49.919,49.933,12800000.0
2008-12-01 21:12:00,49.935,49.955,49.935,49.955,12800000.0
2008-12-01 21:13:00,49.949,49.965,49.939,49.939,11200000.0
2008-12-01 21:14:00,49.943,49.943,49.917,49.917,17600000.0
2008-12-01 21:15:00,49.907,49.913,49.864,49.867,17600000.0
2008-12-01 21:16:00,49.899,49.927,49.899,49.92,12800000.0
2008-12-01 21:17:00,49.921,49.921,49.896,49.896,12800000.0
2008-12-01 21:18:00,49.897,49.905,49.897,49.899,12800000.0
2008-12-01 21:19:00,49.878,49.878,49.8,49.8,12800000.0
2008-12-01 21:20:00,49.788,49.793,49.78,49.782,12800000.0
2008-12-01 21:21:00,49.787,49.79,49.76,49.76,9600000.0
2008-12-01 21:22:00,49.747,49.747,49.724,49.726,12800000.0
2008-12-01 21:23:00,49.722,49.747,49.722,49.747,8000000.0
2008-12-01 21:24:00,49.777,49.839,49.777,49.839,12800000.0
2008-12-01 21:25:00,49.895,49.899,49.842,49.842,11200000.0
2008-12-01 21:26:00,49.841,49.874,49.841,49.867,17600000.0
2008-12-01 21:27:00,49.845,49.845,49.817,49.827,11200000.0
2008-12-01 21:28:00,49.826,49.832,49.819,49.823,12800000.0
2008-12-01 21:29:00,49.808,49.826,49.808,49.809,12800000.0
2008-12-01 21:30:00,49.793,49.793,49.779,49.785,12800000.0
2008-12-01 21:31:00,49.796,49.82,49.794,49.82,11200000.0
2008-12-01 21:32:00,49.856,49.899,49.856,49.892,10600000.0
2008-12-01 21:33:00,49.899,49.905,49.889,49.889,11200000.0
2008-12-01 21:34:00,49.892,49.893,49.869,49.869,11200000.0
2008-12-01 21:35:00,49.843,49.851,49.837,49.847,11200000.0
2008-12-01 21:36:00,49.859,49.865,49.856,49.856,17600000.0
2008-12-01 21:37:00,49.853,49.861,49.853,49.854,12800000.0
2008-12-01 21:38:00,49.847,49.856,49.847,49.849,12800000.0
2008-12-01 21:39:00,49.835,49.844,49.825,49.826,13200000.0
2008-12-01 21:40:00,49.79,49.798,49.776,49.776,16000000.0
2008-12-01 21:41:00,49.758,49.789,49.758,49.789,14400000.0
2008-12-01 21:42:00,49.787,49.793,49.773,49.793,16000000.0
2008-12-01 21:43:00,49.809,49.811,49.787,49.787,17600000.0
2008-12-01 21:44:00,49.781,49.802,49.781,49.784,17600000.0
2008-12-01 21:45:00,49.791,49.791,49.762,49.762,14400000.0
2008-12-01 21:46:00,49.769,49.783,49.765,49.78,9600000.0
2008-12-01 21:47:00,49.791,49.869,49.791,49.869,12800000.0
2008-12-01 21:48:00,49.917,49.917,49.897,49.907,17600000.0
2008-12-01 21:49:00,49.923,49.927,49.916,49.916,14400000.0
2008-12-01 21:50:00,49.903,49.921,49.903,49.921,11200000.0
2008-12-01 21:51:00,49.944,49.948,49.855,49.936,12800000.0
2008-12-01 21:52:00,49.951,49.951,49.919,49.929,12800000.0
2008-12-01 21:53:00,49.926,49.926,49.914,49.919,17600000.0
2008-12-01 21:54:00,49.924,49.939,49.908,49.939,14400000.0
2008-12-01 21:55:00,49.977,49.98,49.952,49.952,11200000.0
2008-12-01 21:56:00,49.923,49.923,49.905,49.908,12800000.0
2008-12-01 21:57:00,49.902,49.915,49.902,49.911,12800000.0
2008-12-01 21:58:00,49.911,49.911,49.847,49.847,16000000.0
2008-12-01 21:59:00,49.852,49.852,49.818,49.818,14400000.0
2008-12-01 22:00:00,49.775,49.792,49.761,49.792,12800000.0
2008-12-01 22:01:00,49.797,49.812,49.792,49.812,12800000.0
2008-12-01 22:02:00,49.819,49.824,49.805,49.806,12800000.0
2008-12-01 22:03:00,49.76,49.76,49.711,49.711,11200000.0
2008-12-01 22:04:00,49.608,49.664,49.608,49.656,11200000.0
2008-12-01 22:05:00,49.648,49.673,49.648,49.673,12800000.0
2008-12-01 22:06:00,49.692,49.692,49.669,49.675,17600000.0
2008-12-01 22:07:00,49.664,49.672,49.656,49.659,12800000.0
2008-12-01 22:08:00,49.645,49.645,49.608,49.609,11200000.0
2008-12-01 22:09:00,49.594,49.607,49.594,49.606,11200000.0
2008-12-01 22:10:00,49.605,49.605,49.591,49.598,17600000.0
2008-12-01 22:11:00,49.623,49.644,49.623,49.638,14400000.0
2008-12-01 22:12:00,49.646,49.656,49.639,49.65,11200000.0
2008-12-01 22:13:00,49.64,49.649,49.64,49.648,16000000.0
2008-12-01 22:14:00,49.649,49.649,49.643,49.645,16000000.0
2008-12-01 22:15:00,49.641,49.641,49.631,49.631,12800000.0
2008-12-01 22:16:00,49.636,49.645,49.632,49.645,12800000.0
2008-12-01 22:17:00,49.637,49.639,49.624,49.624,11200000.0
2008-12-01 22:18:00,49.614,49.619,49.611,49.616,12800000.0
2008-12-01 22:19:00,49.611,49.613,49.599,49.613,14400000.0
2008-12-01 22:20:00,49.611,49.611,49.569,49.569,11200000.0
2008-12-01 22:21:00,49.555,49.555,49.534,49.546,12800000.0
2008-12-01 22:22:00,49.547,49.547,49.52,49.52,11200000.0
2008-12-01 22:23:00,49.484,49.484,49.445,49.448,12800000.0
2008-12-01 22:24:00,49.43,49.43,49.403,49.403,12800000.0
2008-12-01 22:25:00,49.417,49.434,49.413,49.424,17600000.0
2008-12-01 22:26:00,49.419,49.419,49.409,49.409,11200000.0
2008-12-01 22:27:00,49.405,49.43,49.405,49.421,9600000.0
2008-12-01 22:28:00,49.432,49.462,49.432,49.445,18000000.0
2008-12-01 22:29:00,49.453,49.453,49.427,49.438,14400000.0
2008-12-01 22:30:00,49.435,49.441,49.435,49.437,12800000.0
2008-12-01 22:31:00,49.412,49.419,49.406,49.406,11200000.0
2008-12-01 22:32:00,49.424,49.442,49.424,49.44,12800000.0
2008-12-01 22:33:00,49.438,49.438,49.387,49.387,12800000.0
2008-12-01 22:34:00,49.377,49.389,49.371,49.389,12200000.0
2008-12-01 22:35:00,49.388,49.403,49.388,49.4,12800000.0
2008-12-01 22:36:00,49.391,49.406,49.391,49.403,12800000.0
2008-12-01 22:37:00,49.39,49.392,49.376,49.392,16000000.0
2008-12-01 22:38:00,49.383,49.404,49.374,49.404,17000000.0
2008-12-01 22:39:00,49.398,49.399,49.391,49.399,11200000.0
2008-12-01 22:40:00,49.386,49.386,49.362,49.362,16000000.0
2008-12-01 22:41:00,49.359,49.376,49.357,49.36,12800000.0
2008-12-01 22:42:00,49.355,49.358,49.336,49.336,11200000.0
2008-12-01 22:43:00,49.306,49.306,49.252,49.254,11200000.0
2008-12-01 22:44:00,49.232,49.253,49.22,49.226,16000000.0
2008-12-01 22:45:00,49.22,49.22,49.063,49.063,12800000.0
2008-12-01 22:46:00,49.05,49.071,49.045,49.07,12800000.0
2008-12-01 22:47:00,49.095,49.121,49.095,49.121,12800000.0
2008-12-01 22:48:00,49.131,49.149,49.12,49.142,12800000.0
2008-12-01 22:49:00,49.197,49.207,49.195,49.201,11200000.0
2008-12-01 22:50:00,49.199,49.229,49.199,49.229,9600000.0
2008-12-01 22:51:00,49.229,49.229,49.205,49.207,12800000.0
2008-12-01 22:52:00,49.194,49.199,49.175,49.192,14400000.0
2008-12-01 22:53:00,49.176,49.176,49.152,49.155,11200000.0
2008-12-01 22:54:00,49.148,49.148,49.122,49.122,10600000.0
2008-12-01 22:55:00,49.135,49.147,49.133,49.147,12800000.0
2008-12-01 22:56:00,49.183,49.183,49.162,49.17,12800000.0
2008-12-01 22:57:00,49.178,49.191,49.175,49.175,11200000.0
2008-12-01 22:58:00,49.175,49.185,49.17,49.185,14400000.0
2008-12-01 22:59:00,49.199,49.199,49.177,49.198,11200000.0
2008-12-01 23:00:00,49.192,49.199,49.184,49.185,12800000.0
2008-12-01 23:01:00,49.19,49.202,49.19,49.202,11200000.0
2008-12-01 23:02:00,49.219,49.23,49.212,49.228,12800000.0
2008-12-01 23:03:00,49.268,49.278,49.264,49.267,17600000.0
2008-12-01 23:04:00,49.276,49.276,49.267,49.272,11200000.0
2008-12-01 23:05:00,49.26,49.26,49.236,49.246,11200000.0
2008-12-01 23:06:00,49.246,49.246,49.222,49.222,17600000.0
2008-12-01 23:07:00,49.238,49.257,49.237,49.257,12800000.0
2008-12-01 23:08:00,49.275,49.291,49.275,49.285,10600000.0
2008-12-01 23:09:00,49.295,49.309,49.288,49.309,11200000.0
2008-12-01 23:10:00,49.337,49.344,49.316,49.316,11200000.0
2008-12-01 23:11:00,49.324,49.333,49.318,49.333,17000000.0
2008-12-01 23:12:00,49.303,49.337,49.303,49.337,13800000.0
2008-12-01 23:13:00,49.344,49.346,49.337,49.339,14400000.0
2008-12-01 23:14:00,49.332,49.334,49.328,49.33,17600000.0
2008-12-01 23:15:00,49.329,49.329,49.321,49.323,12800000.0
2008-12-01 23:16:00,49.312,49.318,49.309,49.318,12200000.0
2008-12-01 23:17:00,49.315,49.325,49.311,49.325,17600000.0
2008-12-01 23:18:00,49.33,49.338,49.33,49.338,12800000.0
2008-12-01 23:19:00,49.328,49.351,49.32,49.351,12800000.0
2008-12-01 23:20:00,49.335,49.339,49.32,49.327,12800000.0
2008-12-01 23:21:00,49.328,49.337,49.318,49.326,12800000.0
2008-12-01 23:22:00,49.329,49.332,49.32,49.328,12800000.0
2008-12-01 23:23:00,49.336,49.339,49.327,49.327,11600000.0
2008-12-01 23:24:00,49.346,49.36,49.346,49.36,12800000.0
2008-12-01 23:25:00,49.358,49.364,49.268,49.364,11200000.0
2008-12-01 23:26:00,49.364,49.37,49.358,49.37,16000000.0
2008-12-01 23:27:00,49.355,49.355,49.338,49.349,16000000.0
2008-12-01 23:28:00,49.338,49.339,49.324,49.339,12200000.0
2008-12-01 23:29:00,49.324,49.324,49.288,49.288,11200000.0
2008-12-01 23:30:00,49.3,49.303,49.297,49.297,12800000.0
2008-12-01 23:31:00,49.264,49.281,49.264,49.281,11200000.0
2008-12-01 23:32:00,49.278,49.292,49.258,49.258,17600000.0
2008-12-01 23:33:00,49.26,49.271,49.258,49.271,12800000.0
2008-12-01 23:34:00,49.268,49.275,49.266,49.272,13800000.0
2008-12-01 23:35:00,49.281,49.296,49.271,49.296,12800000.0
2008-12-01 23:36:00,49.296,49.297,49.287,49.288,12800000.0
2008-12-01 23:37:00,49.287,49.295,49.28,49.289,15400000.0
2008-12-01 23:38:00,49.302,49.315,49.302,49.315,11200000.0
2008-12-01 23:39:00,49.309,49.309,49.293,49.294,12800000.0
2008-12-01 23:40:00,49.27,49.275,49.252,49.275,12800000.0
2008-12-01 23:41:00,49.28,49.29,49.28,49.29,14400000.0
2008-12-01 23:42:00,49.299,49.304,49.287,49.287,14400000.0
2008-12-01 23:43:00,49.275,49.286,49.266,49.286,11200000.0
2008-12-01 23:44:00,49.281,49.287,49.28,49.283,12800000.0
2008-12-01 23:45:00,49.278,49.324,49.278,49.324,16000000.0
2008-12-01 23:46:00,49.336,49.339,49.316,49.317,11200000.0
2008-12-01 23:47:00,49.3,49.3,49.28,49.28,12800000.0
2008-12-01 23:48:00,49.273,49.279,49.269,49.269,12800000.0
2008-12-01 23:49:00,49.283,49.292,49.276,49.292,17600000.0
2008-12-01 23:50:00,49.296,49.307,49.296,49.298,11200000.0
2008-12-01 23:51:00,49.306,49.307,49.301,49.301,12800000.0
2008-12-01 23:52:00,49.311,49.321,49.299,49.315,14400000.0
2008-12-01 23:53:00,49.33,49.341,49.33,49.337,14400000.0
2008-12-01 23:54:00,49.349,49.37,49.349,49.37,11200000.0
2008-12-01 23:55:00,49.395,49.402,49.383,49.383,12800000.0
2008-12-01 23:56:00,49.407,49.421,49.407,49.416,12800000.0
2008-12-01 23:57:00,49.421,49.421,49.389,49.403,12800000.0
2008-12-01 23:58:00,49.396,49.396,49.369,49.369,11200000.0
2008-12-01 23:59:00,49.358,49.369,49.348,49.356,14400000.0
2008-12-02 00:00:00,49.334,49.354,49.334,49.352,12800000.0
2008-12-02 00:01:00,49.385,49.385,49.366,49.378,11200000.0
2008-12-02 00:02:00,49.387,49.387,49.36,49.366,12800000.0
2008-12-02 00:03:00,49.372,49.388,49.368,49.388,11200000.0
2008-12-02 00:04:00,49.392,49.392,49.359,49.359,14400000.0
2008-12-02 00:05:00,49.377,49.402,49.366,49.402,12800000.0
2008-12-02 00:06:00,49.41,49.412,49.401,49.401,11200000.0
2008-12-02 00:07:00,49.392,49.403,49.389,49.397,16000000.0
2008-12-02 00:08:00,49.396,49.396,49.365,49.365,12800000.0
2008-12-02 00:09:00,49.367,49.367,49.323,49.343,12800000.0
2008-12-02 00:10:00,49.352,49.352,49.333,49.35,12800000.0
2008-12-02 00:11:00,49.348,49.348,49.331,49.338,11200000.0
2008-12-02 00:12:00,49.336,49.341,49.334,49.34,11200000.0
2008-12-02 00:13:00,49.338,49.338,49.323,49.332,12800000.0
2008-12-02 00:14:00,49.328,49.329,49.319,49.32,11200000.0
2008-12-02 00:15:00,49.32,49.329,49.32,49.329,11200000.0
2008-12-02 00:16:00,49.329,49.329,49.308,49.315,11200000.0
2008-12-02 00:17:00,49.314,49.314,49.31,49.311,12800000.0
2008-12-02 00:18:00,49.313,49.313,49.281,49.281,11200000.0
2008-12-02 00:19:00,49.298,49.307,49.298,49.307,11200000.0
2008-12-02 00:20:00,49.3,49.314,49.25,49.307,14400000.0
2008-12-02 00:21:00,49.307,49.307,49.297,49.305,11200000.0
2008-12-02 00:22:00,49.294,49.302,49.285,49.29,17600000.0
2008-12-02 00:23:00,49.27,49.278,49.27,49.275,12800000.0
2008-12-02 00:24:00,49.28,49.285,49.271,49.281,17600000.0
2008-12-02 00:25:00,49.273,49.273,49.226,49.226,11200000.0
2008-12-02 00:26:00,49.222,49.222,49.17,49.17,11600000.0
2008-12-02 00:27:00,49.159,49.169,49.153,49.169,12800000.0
2008-12-02 00:28:00,49.182,49.207,49.182,49.203,12800000.0
2008-12-02 00:29:00,49.207,49.207,49.192,49.2,14400000.0
2008-12-02 00:30:00,49.196,49.196,49.123,49.123,13200000.0
2008-12-02 00:31:00,49.117,49.117,49.106,49.108,12800000.0
2008-12-02 00:32:00,49.104,49.117,49.104,49.111,14400000.0
2008-12-02 00:33:00,49.108,49.108,49.089,49.104,11200000.0
2008-12-02 00:34:00,49.1,49.109,49.1,49.102,17000000.0
2008-12-02 00:35:00,49.112,49.167,49.112,49.167,11600000.0
2008-12-02 00:36:00,49.151,49.158,49.151,49.155,12800000.0
2008-12-02 00:37:00,49.16,49.18,49.16,49.18,14400000.0
2008-12-02 00:38:00,49.18,49.18,49.159,49.173,14400000.0
2008-12-02 00:39:00,49.183,49.187,49.18,49.181,11200000.0
2008-12-02 00:40:00,49.18,49.181,49.17,49.173,12800000.0
2008-12-02 00:41:00,49.164,49.174,49.164,49.172,11200000.0
2008-12-02 00:42:00,49.183,49.183,49.167,49.176,11200000.0
2008-12-02 00:43:00,49.181,49.206,49.181,49.206,12800000.0
2008-12-02 00:44:00,49.206,49.206,49.193,49.195,9600000.0
2008-12-02 00:45:00,49.188,49.195,49.186,49.192,16000000.0
2008-12-02 00:46:00,49.192,49.206,49.192,49.206,16000000.0
2008-12-02 00:47:00,49.213,49.23,49.209,49.23,11200000.0
2008-12-02 00:48:00,49.223,49.223,49.206,49.21,11200000.0
2008-12-02 00:49:00,49.203,49.215,49.192,49.215,16000000.0
2008-12-02 00:50:00,49.216,49.217,49.206,49.206,11200000.0
2008-12-02 00:51:00,49.209,49.213,49.202,49.21,11600000.0
2008-12-02 00:52:00,49.208,49.231,49.208,49.228,14400000.0
2008-12-02 00:53:00,49.227,49.227,49.209,49.211,15400000.0
2008-12-02 00:54:00,49.211,49.229,49.211,49.227,16000000.0
2008-12-02 00:55:00,49.23,49.23,49.207,49.21,11200000.0
2008-12-02 00:56:00,49.228,49.228,49.211,49.218,14400000.0
2008-12-02 00:57:00,49.222,49.228,49.22,49.22,17000000.0
2008-12-02 00:58:00,49.22,49.22,49.197,49.197,11200000.0
2008-12-02 00:59:00,49.147,49.163,49.147,49.157,12200000.0
2008-12-02 01:00:00,49.118,49.118,49.063,49.063,11200000.0
2008-12-02 01:01:00,49.007,49.091,49.007,49.091,11200000.0
2008-12-02 01:02:00,49.105,49.115,49.096,49.111,11200000.0
2008-12-02 01:03:00,49.109,49.131,49.109,49.121,11200000.0
2008-12-02 01:04:00,49.141,49.147,49.141,49.141,11200000.0
2008-12-02 01:05:00,49.129,49.145,49.129,49.143,12800000.0
2008-12-02 01:06:00,49.152,49.173,49.152,49.172,10600000.0
2008-12-02 01:07:00,49.186,49.192,49.184,49.186,11200000.0
2008-12-02 01:08:00,49.196,49.196,49.179,49.194,11200000.0
2008-12-02 01:09:00,49.175,49.183,49.164,49.181,12800000.0
2008-12-02 01:10:00,49.194,49.201,49.191,49.192,17600000.0
2008-12-02 01:11:00,49.091,49.199,49.091,49.199,11200000.0
2008-12-02 01:12:00,49.203,49.214,49.199,49.214,12800000.0
2008-12-02 01:13:00,49.206,49.206,49.195,49.202,11200000.0
2008-12-02 01:14:00,49.207,49.207,49.199,49.204,11200000.0
2008-12-02 01:15:00,49.197,49.197,49.183,49.189,11200000.0
2008-12-02 01:16:00,49.174,49.177,49.168,49.174,11200000.0
2008-12-02 01:17:00,49.187,49.194,49.178,49.194,11200000.0
2008-12-02 01:18:00,49.199,49.199,49.193,49.198,11200000.0
2008-12-02 01:19:00,49.185,49.188,49.173,49.173,16000000.0
2008-12-02 01:20:00,49.135,49.135,49.067,49.067,16000000.0
2008-12-02 01:21:00,49.049,49.073,49.049,49.062,17600000.0
2008-12-02 01:22:00,49.095,49.104,49.09,49.098,12800000.0
2008-12-02 01:23:00,49.1,49.104,49.031,49.031,12800000.0
2008-12-02 01:24:00,49.051,49.059,49.051,49.055,12800000.0
2008-12-02 01:25:00,49.053,49.06,49.05,49.051,14400000.0
2008-12-02 01:26:00,49.055,49.062,49.036,49.062,11200000.0
2008-12-02 01:27:00,49.043,49.043,49.024,49.026,11200000.0
2008-12-02 01:28:00,49.024,49.06,49.024,49.058,17600000.0
2008-12-02 01:29:00,49.077,49.09,49.075,49.082,12800000.0
2008-12-02 01:30:00,49.07,49.089,49.059,49.073,10000000.0
2008-12-02 01:31:00,49.048,49.061,49.045,49.061,12800000.0
2008-12-02 01:32:00,49.053,49.053,49.023,49.023,11200000.0
2008-12-02 01:33:00,49.007,49.03,49.007,49.021,12800000.0
2008-12-02 01:34:00,49.017,49.031,49.017,49.031,18000000.0
2008-12-02 01:35:00,49.024,49.029,49.02,49.029,11200000.0
2008-12-02 01:36:00,49.021,49.025,49.013,49.014,12800000.0
2008-12-02 01:37:00,49.021,49.033,49.021,49.033,14400000.0
2008-12-02 01:38:00,49.042,49.063,49.042,49.06,17000000.0
2008-12-02 01:39:00,49.037,49.037,48.94,49.037,12800000.0
2008-12-02 01:40:00,49.051,49.051,49.036,49.036,12800000.0
2008-12-02 01:41:00,49.036,49.036,48.998,49.015,12800000.0
2008-12-02 01:42:00,49.037,49.038,49.032,49.038,11200000.0
2008-12-02 01:43:00,49.032,49.052,49.032,49.052,11200000.0
2008-12-02 01:44:00,49.042,49.044,48.958,48.958,11200000.0
2008-12-02 01:45:00,48.948,48.948,48.907,48.907,11600000.0
2008-12-02 01:46:00,48.894,48.926,48.894,48.926,11200000.0
2008-12-02 01:47:00,48.937,48.962,48.921,48.962,17600000.0
2008-12-02 01:48:00,48.997,48.997,48.972,48.975,12800000.0
2008-12-02 01:49:00,48.976,48.976,48.961,48.961,16000000.0
2008-12-02 01:50:00,48.969,48.978,48.96,48.978,16000000.0
2008-12-02 01:51:00,48.975,48.983,48.963,48.982,17400000.0
2008-12-02 01:52:00,48.986,49.036,48.986,49.036,12800000.0
2008-12-02 01:53:00,49.037,49.041,49.029,49.041,14400000.0
2008-12-02 01:54:00,49.046,49.052,49.044,49.052,12800000.0
2008-12-02 01:55:00,49.062,49.067,49.062,49.067,11200000.0
2008-12-02 01:56:00,49.059,49.062,49.052,49.052,16000000.0
2008-12-02 01:57:00,49.024,49.024,48.99,48.992,11200000.0
2008-12-02 01:58:00,49.017,49.017,49.002,49.017,17600000.0
2008-12-02 01:59:00,49.003,49.003,48.977,48.988,12800000.0
2008-12-02 02:00:00,48.999,48.999,48.984,48.99,11000000.0
2008-12-02 02:01:00,49.003,49.039,49.003,49.039,11200000.0
2008-12-02 02:02:00,49.048,49.051,49.045,49.051,19200000.0
2008-12-02 02:03:00,49.055,49.066,49.055,49.066,12200000.0
2008-12-02 02:04:00,49.072,49.084,49.071,49.084,11200000.0
2008-12-02 02:05:00,49.036,49.036,49.017,49.033,12800000.0
2008-12-02 02:06:00,49.044,49.044,49.003,49.003,17600000.0
2008-12-02 02:07:00,49.009,49.01,49.003,49.01,20800000.0
2008-12-02 02:08:00,49.013,49.046,49.013,49.03,17600000.0
2008-12-02 02:09:00,49.02,49.057,49.02,49.057,14400000.0
2008-12-02 02:10:00,49.085,49.135,49.085,49.135,12800000.0
2008-12-02 02:11:00,49.148,49.148,49.097,49.108,12800000.0
2008-12-02 02:12:00,49.118,49.189,49.118,49.173,12800000.0
2008-12-02 02:13:00,49.235,49.273,49.235,49.258,16000000.0
2008-12-02 02:14:00,49.28,49.308,49.28,49.308,13200000.0
2008-12-02 02:15:00,49.316,49.347,49.308,49.347,11200000.0
2008-12-02 02:16:00,49.352,49.359,49.352,49.359,8400000.0
2008-12-02 02:17:00,49.351,49.355,49.348,49.348,11200000.0
2008-12-02 02:18:00,49.347,49.374,49.345,49.366,12800000.0
2008-12-02 02:19:00,49.398,49.429,49.398,49.429,9600000.0
2008-12-02 02:20:00,49.432,49.487,49.432,49.487,13800000.0
2008-12-02 02:21:00,49.459,49.474,49.452,49.474,17600000.0
2008-12-02 02:22:00,49.495,49.518,49.495,49.508,16000000.0
2008-12-02 02:23:00,49.49,49.498,49.484,49.49,11200000.0
2008-12-02 02:24:00,49.452,49.452,49.387,49.387,12800000.0
2008-12-02 02:25:00,49.366,49.366,49.329,49.329,24000000.0
2008-12-02 02:26:00,49.279,49.279,49.255,49.259,11200000.0
2008-12-02 02:27:00,49.274,49.309,49.268,49.309,12800000.0
2008-12-02 02:28:00,49.311,49.311,49.269,49.269,16000000.0
2008-12-02 02:29:00,49.281,49.286,49.273,49.273,11200000.0
2008-12-02 02:30:00,49.274,49.332,49.274,49.332,16000000.0
2008-12-02 02:31:00,49.348,49.405,49.348,49.405,14400000.0
2008-12-02 02:32:00,49.393,49.418,49.393,49.412,16000000.0
2008-12-02 02:33:00,49.414,49.422,49.412,49.412,11200000.0
2008-12-02 02:34:00,49.454,49.53,49.454,49.53,11200000.0
2008-12-02 02:35:00,49.571,49.582,49.567,49.582,13200000.0
2008-12-02 02:36:00,49.59,49.591,49.567,49.57,16000000.0
2008-12-02 02:37:00,49.556,49.558,49.543,49.548,12800000.0
2008-12-02 02:38:00,49.564,49.576,49.542,49.542,11200000.0
2008-12-02 02:39:00,49.555,49.594,49.555,49.594,19200000.0
2008-12-02 02:40:00,49.601,49.603,49.595,49.599,11200000.0
2008-12-02 02:41:00,49.594,49.602,49.591,49.602,12800000.0
2008-12-02 02:42:00,49.596,49.596,49.586,49.588,12800000.0
2008-12-02 02:43:00,49.58,49.588,49.577,49.588,25600000.0
2008-12-02 02:44:00,49.591,49.599,49.591,49.595,17600000.0
2008-12-02 02:45:00,49.6,49.613,49.6,49.612,9600000.0
2008-12-02 02:46:00,49.586,49.604,49.586,49.604,17600000.0
2008-12-02 02:47:00,49.617,49.633,49.617,49.633,8000000.0
2008-12-02 02:48:00,49.645,49.694,49.645,49.694,11200000.0
2008-12-02 02:49:00,49.725,49.739,49.725,49.737,16000000.0
2008-12-02 02:50:00,49.753,49.756,49.751,49.755,16000000.0
2008-12-02 02:51:00,49.732,49.732,49.7,49.707,16000000.0
2008-12-02 02:52:00,49.688,49.699,49.676,49.699,11200000.0
2008-12-02 02:53:00,49.687,49.687,49.62,49.68,12800000.0
2008-12-02 02:54:00,49.669,49.669,49.569,49.569,12800000.0
2008-12-02 02:55:00,49.563,49.572,49.563,49.572,12800000.0
2008-12-02 02:56:00,49.561,49.562,49.551,49.555,22400000.0
2008-12-02 02:57:00,49.559,49.559,49.551,49.552,11200000.0
2008-12-02 02:58:00,49.542,49.542,49.525,49.532,9600000.0
2008-12-02 02:59:00,49.476,49.476,49.426,49.432,16000000.0
2008-12-02 03:00:00,49.437,49.438,49.43,49.435,11200000.0
2008-12-02 03:01:00,49.445,49.453,49.44,49.44,12800000.0
2008-12-02 03:02:00,49.445,49.451,49.44,49.451,12800000.0
2008-12-02 03:03:00,49.454,49.495,49.454,49.495,12800000.0
2008-12-02 03:04:00,49.486,49.503,49.468,49.486,28800000.0
2008-12-02 03:05:00,49.516,49.517,49.509,49.509,17600000.0
2008-12-02 03:06:00,49.51,49.513,49.492,49.492,17000000.0
2008-12-02 03:07:00,49.494,49.511,49.494,49.511,11200000.0
2008-12-02 03:08:00,49.527,49.534,49.527,49.528,17600000.0
2008-12-02 03:09:00,49.524,49.524,49.501,49.501,11200000.0
2008-12-02 03:10:00,49.489,49.489,49.476,49.476,16000000.0
2008-12-02 03:11:00,49.467,49.479,49.466,49.477,12800000.0
2008-12-02 03:12:00,49.472,49.485,49.472,49.476,12800000.0
2008-12-02 03:13:00,49.488,49.502,49.481,49.482,14400000.0
2008-12-02 03:14:00,49.478,49.486,49.475,49.478,11200000.0
2008-12-02 03:15:00,49.481,49.483,49.462,49.482,17600000.0
2008-12-02 03:16:00,49.478,49.492,49.472,49.472,11200000.0
2008-12-02 03:17:00,49.484,49.489,49.473,49.473,12800000.0
2008-12-02 03:18:00,49.48,49.49,49.479,49.49,12800000.0
2008-12-02 03:19:00,49.493,49.493,49.483,49.488,16000000.0
2008-12-02 03:20:00,49.499,49.519,49.499,49.519,12800000.0
2008-12-02 03:21:00,49.529,49.545,49.529,49.545,17600000.0
2008-12-02 03:22:00,49.561,49.569,49.561,49.564,12800000.0
2008-12-02 03:23:00,49.551,49.56,49.544,49.544,17600000.0
2008-12-02 03:24:00,49.537,49.545,49.533,49.539,28200000.0
2008-12-02 03:25:00,49.534,49.552,49.533,49.551,19200000.0
2008-12-02 03:26:00,49.548,49.559,49.545,49.545,12800000.0
2008-12-02 03:27:00,49.555,49.555,49.54,49.546,13200000.0
2008-12-02 03:28:00,49.561,49.581,49.557,49.581,11200000.0
2008-12-02 03:29:00,49.595,49.595,49.569,49.573,11200000.0
2008-12-02 03:30:00,49.584,49.591,49.583,49.591,12800000.0
2008-12-02 03:31:00,49.593,49.603,49.592,49.603,32000000.0
2008-12-02 03:32:00,49.62,49.627,49.62,49.62,17600000.0
2008-12-02 03:33:00,49.62,49.625,49.618,49.618,12800000.0
2008-12-02 03:34:00,49.648,49.682,49.639,49.681,16400000.0
2008-12-02 03:35:00,49.683,49.683,49.667,49.669,14400000.0
2008-12-02 03:36:00,49.662,49.666,49.662,49.663,8400000.0
2008-12-02 03:37:00,49.652,49.658,49.629,49.629,17600000.0
2008-12-02 03:38:00,49.627,49.627,49.611,49.617,12800000.0
2008-12-02 03:39:00,49.6,49.615,49.6,49.615,17600000.0
2008-12-02 03:40:00,49.616,49.62,49.614,49.614,12800000.0
2008-12-02 03:41:00,49.635,49.638,49.633,49.638,12800000.0
2008-12-02 03:42:00,49.631,49.672,49.631,49.672,17600000.0
2008-12-02 03:43:00,49.669,49.669,49.646,49.646,14400000.0
2008-12-02 03:44:00,49.641,49.647,49.64,49.647,29200000.0
2008-12-02 03:45:00,49.659,49.672,49.656,49.668,14400000.0
2008-12-02 03:46:00,49.661,49.666,49.66,49.665,12800000.0
2008-12-02 03:47:00,49.652,49.654,49.645,49.65,12800000.0
2008-12-02 03:48:00,49.654,49.658,49.646,49.656,16000000.0
2008-12-02 03:49:00,49.669,49.669,49.659,49.669,12800000.0
2008-12-02 03:50:00,49.664,49.669,49.657,49.667,12800000.0
2008-12-02 03:51:00,49.672,49.681,49.667,49.667,12800000.0
2008-12-02 03:52:00,49.675,49.688,49.675,49.688,12800000.0
2008-12-02 03:53:00,49.697,49.704,49.689,49.7,10000000.0
2008-12-02 03:54:00,49.705,49.705,49.689,49.697,11200000.0
2008-12-02 03:55:00,49.724,49.741,49.724,49.726,9600000.0
2008-12-02 03:56:00,49.74,49.74,49.713,49.725,12800000.0
2008-12-02 03:57:00,49.739,49.753,49.725,49.738,11600000.0
2008-12-02 03:58:00,49.702,49.708,49.696,49.702,12800000.0
2008-12-02 03:59:00,49.712,49.726,49.704,49.704,17600000.0
2008-12-02 04:00:00,49.706,49.706,49.695,49.698,12200000.0
2008-12-02 04:01:00,49.681,49.681,49.627,49.636,11200000.0
2008-12-02 04:02:00,49.602,49.605,49.583,49.605,12800000.0
2008-12-02 04:03:00,49.532,49.627,49.532,49.616,11200000.0
2008-12-02 04:04:00,49.589,49.607,49.582,49.592,12800000.0
2008-12-02 04:05:00,49.589,49.589,49.553,49.579,14400000.0
2008-12-02 04:06:00,49.586,49.592,49.584,49.588,14400000.0
2008-12-02 04:07:00,49.593,49.593,49.58,49.586,12800000.0
2008-12-02 04:08:00,49.576,49.576,49.547,49.562,12800000.0
2008-12-02 04:09:00,49.589,49.592,49.58,49.592,11200000.0
2008-12-02 04:10:00,49.587,49.598,49.585,49.592,16000000.0
2008-12-02 04:11:00,49.597,49.644,49.597,49.644,17600000.0
2008-12-02 04:12:00,49.644,49.661,49.637,49.658,12200000.0
2008-12-02 04:13:00,49.652,49.652,49.638,49.643,17600000.0
2008-12-02 04:14:00,49.643,49.653,49.635,49.641,11200000.0
2008-12-02 04:15:00,49.64,49.645,49.64,49.645,16000000.0
2008-12-02 04:16:00,49.657,49.658,49.644,49.651,14400000.0
2008-12-02 04:17:00,49.653,49.674,49.649,49.674,17600000.0
2008-12-02 04:18:00,49.696,49.705,49.683,49.683,12800000.0
2008-12-02 04:19:00,49.65,49.65,49.618,49.619,35600000.0
2008-12-02 04:20:00,49.613,49.636,49.612,49.636,12800000.0
2008-12-02 04:21:00,49.654,49.659,49.642,49.642,11200000.0
2008-12-02 04:22:00,49.66,49.665,49.655,49.665,12200000.0
2008-12-02 04:23:00,49.665,49.669,49.661,49.663,12800000.0
2008-12-02 04:24:00,49.656,49.659,49.65,49.652,16000000.0
2008-12-02 04:25:00,49.652,49.653,49.647,49.65,16000000.0
2008-12-02 04:26:00,49.631,49.655,49.631,49.653,12800000.0
2008-12-02 04:27:00,49.661,49.679,49.661,49.671,17600000.0
2008-12-02 04:28:00,49.677,49.685,49.674,49.681,12800000.0
2008-12-02 04:29:00,49.671,49.685,49.671,49.679,16000000.0
2008-12-02 04:30:00,49.661,49.668,49.657,49.668,11200000.0
2008-12-02 04:31:00,49.651,49.652,49.635,49.647,16000000.0
2008-12-02 04:32:00,49.649,49.649,49.645,49.647,8000000.0
2008-12-02 04:33:00,49.637,49.637,49.625,49.627,12800000.0
2008-12-02 04:34:00,49.626,49.632,49.625,49.631,14400000.0
2008-12-02 04:35:00,49.617,49.623,49.612,49.618,11200000.0
2008-12-02 04:36:00,49.611,49.621,49.611,49.62,11200000.0
2008-12-02 04:37:00,49.613,49.613,49.599,49.601,11200000.0
2008-12-02 04:38:00,49.593,49.6,49.58,49.594,15400000.0
2008-12-02 04:39:00,49.611,49.611,49.595,49.6,14400000.0
2008-12-02 04:40:00,49.603,49.61,49.596,49.61,12800000.0
2008-12-02 04:41:00,49.607,49.607,49.594,49.594,11200000.0
2008-12-02 04:42:00,49.596,49.604,49.596,49.596,11200000.0
2008-12-02 04:43:00,49.583,49.602,49.58,49.597,17600000.0
2008-12-02 04:44:00,49.595,49.595,49.587,49.588,11200000.0
2008-12-02 04:45:00,49.582,49.582,49.576,49.576,11200000.0
2008-12-02 04:46:00,49.57,49.589,49.565,49.589,12800000.0
2008-12-02 04:47:00,49.606,49.607,49.596,49.597,16000000.0
2008-12-02 04:48:00,49.578,49.578,49.561,49.565,11200000.0
2008-12-02 04:49:00,49.553,49.555,49.548,49.555,12800000.0
2008-12-02 04:50:00,49.554,49.562,49.552,49.558,17600000.0
2008-12-02 04:51:00,49.555,49.56,49.555,49.556,16000000.0
2008-12-02 04:52:00,49.562,49.562,49.556,49.559,12800000.0
2008-12-02 04:53:00,49.547,49.547,49.536,49.536,12800000.0
2008-12-02 04:54:00,49.52,49.521,49.508,49.516,33000000.0
2008-12-02 04:55:00,49.537,49.554,49.537,49.543,11200000.0
2008-12-02 04:56:00,49.541,49.541,49.524,49.527,16000000.0
2008-12-02 04:57:00,49.528,49.548,49.528,49.545,17600000.0
2008-12-02 04:58:00,49.57,49.57,49.559,49.561,8000000.0
2008-12-02 04:59:00,49.555,49.555,49.54,49.553,18000000.0
2008-12-02 05:00:00,49.535,49.54,49.531,49.531,8000000.0
2008-12-02 05:01:00,49.541,49.545,49.536,49.539,14400000.0
2008-12-02 05:02:00,49.541,49.547,49.539,49.541,17600000.0
2008-12-02 05:03:00,49.558,49.558,49.547,49.547,9600000.0
2008-12-02 05:04:00,49.539,49.546,49.539,49.546,12800000.0
2008-12-02 05:05:00,49.541,49.541,49.531,49.532,12800000.0
2008-12-02 05:06:00,49.53,49.539,49.526,49.539,18000000.0
2008-12-02 05:07:00,49.554,49.56,49.551,49.552,11200000.0
2008-12-02 05:08:00,49.541,49.541,49.538,49.539,11200000.0
2008-12-02 05:09:00,49.549,49.563,49.547,49.563,8000000.0
2008-12-02 05:10:00,49.562,49.578,49.562,49.578,12800000.0
2008-12-02 05:11:00,49.593,49.625,49.593,49.625,11200000.0
2008-12-02 05:12:00,49.641,49.657,49.636,49.636,17600000.0
2008-12-02 05:13:00,49.64,49.64,49.621,49.634,11200000.0
2008-12-02 05:14:00,49.63,49.635,49.623,49.635,16000000.0
2008-12-02 05:15:00,49.635,49.636,49.628,49.632,12800000.0
2008-12-02 05:16:00,49.629,49.629,49.618,49.618,16000000.0
2008-12-02 05:17:00,49.616,49.616,49.593,49.615,8000000.0
2008-12-02 05:18:00,49.63,49.63,49.611,49.611,11200000.0
2008-12-02 05:19:00,49.569,49.582,49.564,49.582,17600000.0
2008-12-02 05:20:00,49.617,49.617,49.604,49.604,12800000.0
2008-12-02 05:21:00,49.595,49.595,49.55,49.55,17600000.0
2008-12-02 05:22:00,49.532,49.536,49.529,49.53,25600000.0
2008-12-02 05:23:00,49.524,49.524,49.491,49.491,43200000.0
2008-12-02 05:24:00,49.487,49.487,49.47,49.47,12800000.0
2008-12-02 05:25:00,49.476,49.485,49.475,49.478,12800000.0
2008-12-02 05:26:00,49.469,49.492,49.469,49.491,11200000.0
2008-12-02 05:27:00,49.484,49.484,49.444,49.447,12800000.0
2008-12-02 05:28:00,49.407,49.421,49.404,49.417,11200000.0
2008-12-02 05:29:00,49.46,49.473,49.454,49.468,17600000.0
2008-12-02 05:30:00,49.41,49.422,49.408,49.417,16000000.0
2008-12-02 05:31:00,49.411,49.43,49.411,49.42,11200000.0
2008-12-02 05:32:00,49.447,49.533,49.447,49.531,12800000.0
2008-12-02 05:33:00,49.531,49.536,49.528,49.536,11200000.0
2008-12-02 05:34:00,49.538,49.566,49.537,49.566,15400000.0
2008-12-02 05:35:00,49.604,49.639,49.604,49.628,11200000.0
2008-12-02 05:36:00,49.618,49.622,49.598,49.601,12800000.0
2008-12-02 05:37:00,49.587,49.592,49.58,49.58,12800000.0
2008-12-02 05:38:00,49.583,49.613,49.581,49.613,9600000.0
2008-12-02 05:39:00,49.576,49.576,49.555,49.566,12800000.0
2008-12-02 05:40:00,49.576,49.576,49.568,49.575,12800000.0
2008-12-02 05:41:00,49.577,49.577,49.565,49.566,11200000.0
2008-12-02 05:42:00,49.576,49.584,49.576,49.584,19200000.0
2008-12-02 05:43:00,49.594,49.601,49.591,49.591,17600000.0
2008-12-02 05:44:00,49.581,49.581,49.556,49.56,14400000.0
2008-12-02 05:45:00,49.547,49.55,49.537,49.537,12800000.0
2008-12-02 05:46:00,49.535,49.545,49.535,49.538,12800000.0
2008-12-02 05:47:00,49.557,49.565,49.557,49.561,12800000.0
2008-12-02 05:48:00,49.538,49.538,49.523,49.524,11200000.0
2008-12-02 05:49:00,49.508,49.508,49.499,49.501,22400000.0
2008-12-02 05:50:00,49.512,49.513,49.486,49.486,12800000.0
2008-12-02 05:51:00,49.481,49.481,49.453,49.466,16000000.0
2008-12-02 05:52:00,49.462,49.462,49.428,49.428,16000000.0
2008-12-02 05:53:00,49.437,49.441,49.427,49.428,12800000.0
2008-12-02 05:54:00,49.43,49.468,49.43,49.468,11200000.0
2008-12-02 05:55:00,49.464,49.464,49.449,49.463,16000000.0
2008-12-02 05:56:00,49.468,49.48,49.468,49.48,17600000.0
2008-12-02 05:57:00,49.496,49.496,49.486,49.487,10600000.0
2008-12-02 05:58:00,49.477,49.477,49.444,49.444,11200000.0
2008-12-02 05:59:00,49.444,49.45,49.44,49.447,17600000.0
2008-12-02 06:00:00,49.433,49.433,49.4,49.405,8000000.0
2008-12-02 06:01:00,49.405,49.416,49.405,49.414,8000000.0
2008-12-02 06:02:00,49.422,49.422,49.368,49.368,17600000.0
2008-12-02 06:03:00,49.364,49.393,49.364,49.393,12200000.0
2008-12-02 06:04:00,49.401,49.401,49.378,49.378,12800000.0
2008-12-02 06:05:00,49.38,49.38,49.371,49.374,11200000.0
2008-12-02 06:06:00,49.375,49.387,49.375,49.387,11200000.0
2008-12-02 06:07:00,49.371,49.375,49.368,49.37,11200000.0
2008-12-02 06:08:00,49.37,49.397,49.37,49.397,17600000.0
2008-12-02 06:09:00,49.393,49.403,49.385,49.401,12800000.0
2008-12-02 06:10:00,49.411,49.46,49.411,49.46,11200000.0
2008-12-02 06:11:00,49.486,49.491,49.472,49.491,35600000.0
2008-12-02 06:12:00,49.477,49.477,49.466,49.47,11600000.0
2008-12-02 06:13:00,49.494,49.516,49.494,49.516,8000000.0
2008-12-02 06:14:00,49.496,49.506,49.486,49.506,17600000.0
2008-12-02 06:15:00,49.498,49.503,49.491,49.492,17600000.0
2008-12-02 06:16:00,49.491,49.495,49.491,49.495,7400000.0
2008-12-02 06:17:00,49.481,49.493,49.466,49.493,14400000.0
2008-12-02 06:18:00,49.48,49.497,49.408,49.494,11200000.0
2008-12-02 06:19:00,49.501,49.501,49.493,49.494,9600000.0
2008-12-02 06:20:00,49.491,49.497,49.486,49.49,12800000.0
2008-12-02 06:21:00,49.488,49.495,49.485,49.493,14400000.0
2008-12-02 06:22:00,49.499,49.504,49.485,49.504,16000000.0
2008-12-02 06:23:00,49.507,49.519,49.507,49.513,11200000.0
2008-12-02 06:24:00,49.513,49.523,49.513,49.523,14400000.0
2008-12-02 06:25:00,49.516,49.525,49.513,49.517,17600000.0
2008-12-02 06:26:00,49.487,49.49,49.475,49.475,11200000.0
2008-12-02 06:27:00,49.462,49.467,49.462,49.467,8000000.0
2008-12-02 06:28:00,49.469,49.483,49.469,49.481,16000000.0
2008-12-02 06:29:00,49.483,49.488,49.476,49.48,12800000.0
2008-12-02 06:30:00,49.483,49.51,49.483,49.51,27200000.0
2008-12-02 06:31:00,49.521,49.531,49.514,49.53,11200000.0
2008-12-02 06:32:00,49.527,49.527,49.519,49.526,22400000.0
2008-12-02 06:33:00,49.527,49.527,49.52,49.523,24000000.0
2008-12-02 06:34:00,49.529,49.531,49.517,49.523,17600000.0
2008-12-02 06:35:00,49.507,49.526,49.507,49.526,11200000.0
2008-12-02 06:36:00,49.542,49.543,49.53,49.543,13200000.0
2008-12-02 06:37:00,49.543,49.551,49.53,49.53,12800000.0
2008-12-02 06:38:00,49.533,49.549,49.528,49.549,8000000.0
2008-12-02 06:39:00,49.557,49.562,49.539,49.539,14400000.0
2008-12-02 06:40:00,49.554,49.557,49.551,49.556,17600000.0
2008-12-02 06:41:00,49.552,49.565,49.552,49.56,11200000.0
2008-12-02 06:42:00,49.558,49.561,49.526,49.526,14400000.0
2008-12-02 06:43:00,49.517,49.526,49.516,49.526,19200000.0
2008-12-02 06:44:00,49.527,49.535,49.527,49.534,11200000.0
2008-12-02 06:45:00,49.531,49.538,49.524,49.538,12800000.0
2008-12-02 06:46:00,49.54,49.544,49.54,49.542,8000000.0
2008-12-02 06:47:00,49.549,49.549,49.542,49.542,12800000.0
2008-12-02 06:48:00,49.541,49.553,49.529,49.54,12800000.0
2008-12-02 06:49:00,49.538,49.546,49.538,49.54,12800000.0
2008-12-02 06:50:00,49.536,49.554,49.535,49.535,11200000.0
2008-12-02 06:51:00,49.549,49.549,49.538,49.545,16000000.0
2008-12-02 06:52:00,49.542,49.549,49.533,49.549,14400000.0
2008-12-02 06:53:00,49.54,49.54,49.529,49.529,6400000.0
2008-12-02 06:54:00,49.529,49.537,49.528,49.533,14400000.0
2008-12-02 06:55:00,49.533,49.537,49.506,49.511,9600000.0
2008-12-02 06:56:00,49.535,49.548,49.535,49.548,8000000.0
2008-12-02 06:57:00,49.547,49.553,49.544,49.544,16000000.0
2008-12-02 06:58:00,49.539,49.554,49.539,49.554,11200000.0
2008-12-02 06:59:00,49.575,49.575,49.564,49.568,17600000.0
2008-12-02 07:00:00,49.576,49.577,49.565,49.577,11200000.0
2008-12-02 07:01:00,49.565,49.582,49.564,49.582,16000000.0
2008-12-02 07:02:00,49.591,49.599,49.59,49.597,12800000.0
2008-12-02 07:03:00,49.595,49.595,49.57,49.57,12800000.0
2008-12-02 07:04:00,49.564,49.571,49.559,49.559,12800000.0
2008-12-02 07:05:00,49.548,49.558,49.54,49.54,12800000.0
2008-12-02 07:06:00,49.56,49.56,49.553,49.556,16000000.0
2008-12-02 07:07:00,49.55,49.551,49.537,49.537,12800000.0
2008-12-02 07:08:00,49.545,49.55,49.543,49.543,28800000.0
2008-12-02 07:09:00,49.554,49.555,49.54,49.55,16000000.0
2008-12-02 07:10:00,49.547,49.547,49.529,49.529,19200000.0
2008-12-02 07:11:00,49.557,49.557,49.537,49.544,17600000.0
2008-12-02 07:12:00,49.524,49.533,49.524,49.532,8000000.0
2008-12-02 07:13:00,49.531,49.548,49.531,49.545,14400000.0
2008-12-02 07:14:00,49.542,49.551,49.542,49.55,12800000.0
2008-12-02 07:15:00,49.535,49.536,49.502,49.502,11200000.0
2008-12-02 07:16:00,49.499,49.507,49.499,49.501,14400000.0
2008-12-02 07:17:00,49.481,49.495,49.469,49.492,11200000.0
2008-12-02 07:18:00,49.502,49.507,49.497,49.506,11200000.0
2008-12-02 07:19:00,49.491,49.491,49.463,49.476,10600000.0
2008-12-02 07:20:00,49.505,49.513,49.505,49.51,14400000.0
2008-12-02 07:21:00,49.5,49.502,49.491,49.501,12800000.0
2008-12-02 07:22:00,49.492,49.512,49.492,49.508,12800000.0
2008-12-02 07:23:00,49.508,49.509,49.496,49.508,16000000.0
2008-12-02 07:24:00,49.512,49.526,49.512,49.526,11200000.0
2008-12-02 07:25:00,49.526,49.535,49.526,49.53,11200000.0
2008-12-02 07:26:00,49.539,49.539,49.516,49.517,12800000.0
2008-12-02 07:27:00,49.515,49.515,49.503,49.507,12800000.0
2008-12-02 07:28:00,49.503,49.506,49.499,49.506,12800000.0
2008-12-02 07:29:00,49.497,49.502,49.484,49.499,27600000.0
2008-12-02 07:30:00,49.5,49.504,49.417,49.504,16000000.0
2008-12-02 07:31:00,49.498,49.498,49.484,49.49,11200000.0
2008-12-02 07:32:00,49.476,49.489,49.476,49.489,12800000.0
2008-12-02 07:33:00,49.476,49.476,49.468,49.471,16000000.0
2008-12-02 07:34:00,49.455,49.455,49.422,49.422,10600000.0
2008-12-02 07:35:00,49.419,49.422,49.419,49.421,8000000.0
2008-12-02 07:36:00,49.419,49.432,49.419,49.427,12800000.0
2008-12-02 07:37:00,49.424,49.424,49.412,49.412,14400000.0
2008-12-02 07:38:00,49.421,49.432,49.414,49.429,16000000.0
2008-12-02 07:39:00,49.427,49.427,49.415,49.415,19200000.0
2008-12-02 07:40:00,49.428,49.431,49.387,49.387,10600000.0
2008-12-02 07:41:00,49.379,49.379,49.322,49.322,31400000.0
2008-12-02 07:42:00,49.291,49.291,49.242,49.269,33600000.0
2008-12-02 07:43:00,49.263,49.266,49.248,49.248,28200000.0
2008-12-02 07:44:00,49.264,49.268,49.255,49.255,8000000.0
2008-12-02 07:45:00,49.253,49.256,49.19,49.245,14400000.0
2008-12-02 07:46:00,49.238,49.26,49.238,49.26,27200000.0
2008-12-02 07:47:00,49.258,49.258,49.248,49.248,11200000.0
2008-12-02 07:48:00,49.215,49.219,49.199,49.199,11200000.0
2008-12-02 07:49:00,49.193,49.21,49.193,49.21,16000000.0
2008-12-02 07:50:00,49.211,49.229,49.211,49.224,11200000.0
2008-12-02 07:51:00,49.22,49.22,49.201,49.201,38800000.0
2008-12-02 07:52:00,49.203,49.211,49.201,49.205,17600000.0
2008-12-02 07:53:00,49.142,49.142,49.108,49.108,11200000.0
2008-12-02 07:54:00,49.151,49.151,49.133,49.133,12800000.0
2008-12-02 07:55:00,49.121,49.121,49.101,49.101,30800000.0
2008-12-02 07:56:00,49.077,49.077,49.06,49.065,16000000.0
2008-12-02 07:57:00,49.063,49.068,49.049,49.068,17400000.0
2008-12-02 07:58:00,49.084,49.087,49.076,49.076,11200000.0
2008-12-02 07:59:00,49.08,49.114,49.078,49.114,17600000.0
2008-12-02 08:00:00,49.136,49.143,49.136,49.14,12800000.0
2008-12-02 08:01:00,49.181,49.21,49.179,49.21,10600000.0
2008-12-02 08:02:00,49.225,49.243,49.225,49.243,9600000.0
2008-12-02 08:03:00,49.263,49.285,49.263,49.272,9600000.0
2008-12-02 08:04:00,49.294,49.294,49.278,49.282,11200000.0
2008-12-02 08:05:00,49.284,49.3,49.281,49.295,12800000.0
2008-12-02 08:06:00,49.303,49.327,49.299,49.327,12800000.0
2008-12-02 08:07:00,49.343,49.346,49.323,49.331,16000000.0
2008-12-02 08:08:00,49.348,49.355,49.345,49.355,12800000.0
2008-12-02 08:09:00,49.349,49.349,49.315,49.315,12800000.0
2008-12-02 08:10:00,49.307,49.307,49.289,49.29,30400000.0
2008-12-02 08:11:00,49.287,49.291,49.276,49.284,12800000.0
2008-12-02 08:12:00,49.274,49.283,49.274,49.279,17600000.0
2008-12-02 08:13:00,49.263,49.263,49.224,49.224,15200000.0
2008-12-02 08:14:00,49.19,49.19,49.154,49.166,16000000.0
2008-12-02 08:15:00,49.19,49.207,49.185,49.201,11200000.0
2008-12-02 08:16:00,49.184,49.185,49.177,49.177,19200000.0
2008-12-02 08:17:00,49.188,49.205,49.186,49.186,10600000.0
2008-12-02 08:18:00,49.194,49.194,49.187,49.19,11200000.0
2008-12-02 08:19:00,49.216,49.266,49.216,49.264,11200000.0
2008-12-02 08:20:00,49.271,49.318,49.271,49.316,12800000.0
2008-12-02 08:21:00,49.327,49.327,49.311,49.311,11200000.0
2008-12-02 08:22:00,49.292,49.294,49.27,49.27,11200000.0
2008-12-02 08:23:00,49.266,49.266,49.255,49.256,16000000.0
2008-12-02 08:24:00,49.234,49.234,49.204,49.204,17600000.0
2008-12-02 08:25:00,49.176,49.183,49.168,49.168,12800000.0
2008-12-02 08:26:00,49.155,49.178,49.155,49.178,11200000.0
2008-12-02 08:27:00,49.162,49.162,49.151,49.153,11200000.0
2008-12-02 08:28:00,49.145,49.154,49.138,49.138,12800000.0
2008-12-02 08:29:00,49.16,49.189,49.16,49.178,11200000.0
2008-12-02 08:30:00,49.178,49.182,49.172,49.175,12800000.0
2008-12-02 08:31:00,49.169,49.169,49.142,49.15,12800000.0
2008-12-02 08:32:00,49.133,49.134,49.127,49.133,14400000.0
2008-12-02 08:33:00,49.142,49.152,49.142,49.149,41600000.0
2008-12-02 08:34:00,49.157,49.157,49.131,49.131,11200000.0
2008-12-02 08:35:00,49.125,49.131,49.118,49.131,48400000.0
2008-12-02 08:36:00,49.126,49.132,49.117,49.132,16000000.0
2008-12-02 08:37:00,49.124,49.153,49.124,49.153,14400000.0
2008-12-02 08:38:00,49.169,49.174,49.15,49.151,17600000.0
2008-12-02 08:39:00,49.154,49.184,49.154,49.184,14400000.0
2008-12-02 08:40:00,49.201,49.203,49.186,49.186,11200000.0
2008-12-02 08:41:00,49.179,49.191,49.179,49.191,32800000.0
2008-12-02 08:42:00,49.182,49.182,49.169,49.17,14400000.0
2008-12-02 08:43:00,49.177,49.194,49.169,49.194,12800000.0
2008-12-02 08:44:00,49.195,49.201,49.177,49.186,16000000.0
2008-12-02 08:45:00,49.197,49.208,49.194,49.208,12800000.0
2008-12-02 08:46:00,49.225,49.228,49.222,49.227,12800000.0
2008-12-02 08:47:00,49.231,49.234,49.227,49.234,24000000.0
2008-12-02 08:48:00,49.235,49.235,49.199,49.199,29800000.0
2008-12-02 08:49:00,49.191,49.191,49.184,49.184,8000000.0
2008-12-02 08:50:00,49.155,49.155,49.125,49.127,12800000.0
2008-12-02 08:51:00,49.101,49.105,49.082,49.088,22400000.0
2008-12-02 08:52:00,49.099,49.111,49.099,49.109,34600000.0
2008-12-02 08:53:00,49.126,49.134,49.121,49.121,56800000.0
2008-12-02 08:54:00,49.116,49.116,49.096,49.096,22400000.0
2008-12-02 08:55:00,49.08,49.116,49.08,49.116,17600000.0
2008-12-02 08:56:00,49.135,49.147,49.135,49.147,14400000.0
2008-12-02 08:57:00,49.139,49.139,49.126,49.126,43200000.0
2008-12-02 08:58:00,49.116,49.12,49.098,49.098,19200000.0
2008-12-02 08:59:00,49.102,49.109,49.093,49.109,14400000.0
2008-12-02 09:00:00,49.122,49.122,49.11,49.112,32000000.0
2008-12-02 09:01:00,49.09,49.09,49.074,49.081,32400000.0
2008-12-02 09:02:00,49.083,49.083,49.07,49.077,19600000.0
2008-12-02 09:03:00,49.074,49.082,49.068,49.082,16000000.0
2008-12-02 09:04:00,49.09,49.13,49.09,49.13,22400000.0
2008-12-02 09:05:00,49.138,49.138,49.131,49.138,18600000.0
2008-12-02 09:06:00,49.134,49.143,49.131,49.142,30800000.0
2008-12-02 09:07:00,49.137,49.143,49.136,49.137,19200000.0
2008-12-02 09:08:00,49.144,49.175,49.144,49.175,12800000.0
2008-12-02 09:09:00,49.182,49.189,49.179,49.187,46400000.0
2008-12-02 09:10:00,49.214,49.248,49.214,49.248,24000000.0
2008-12-02 09:11:00,49.238,49.238,49.161,49.161,28800000.0
2008-12-02 09:12:00,49.166,49.211,49.166,49.207,14400000.0
2008-12-02 09:13:00,49.209,49.217,49.202,49.217,12200000.0
2008-12-02 09:14:00,49.178,49.178,49.137,49.156,12200000.0
2008-12-02 09:15:00,49.177,49.182,49.176,49.176,30400000.0
2008-12-02 09:16:00,49.187,49.187,49.166,49.178,49000000.0
2008-12-02 09:17:00,49.185,49.191,49.181,49.186,77200000.0
2008-12-02 09:18:00,49.188,49.198,49.186,49.189,72000000.0
2008-12-02 09:19:00,49.199,49.213,49.199,49.208,66000000.0
2008-12-02 09:20:00,49.208,49.223,49.208,49.223,76800000.0
2008-12-02 09:21:00,49.218,49.233,49.213,49.233,49600000.0
2008-12-02 09:22:00,49.249,49.251,49.236,49.239,36800000.0
2008-12-02 09:23:00,49.241,49.256,49.239,49.256,69600000.0
2008-12-02 09:24:00,49.256,49.274,49.255,49.274,42600000.0
2008-12-02 09:25:00,49.278,49.282,49.274,49.282,19200000.0
2008-12-02 09:26:00,49.3,49.323,49.3,49.323,32000000.0
2008-12-02 09:27:00,49.326,49.356,49.326,49.356,70400000.0
2008-12-02 09:28:00,49.358,49.358,49.336,49.338,11200000.0
2008-12-02 09:29:00,49.34,49.34,49.312,49.312,36800000.0
2008-12-02 09:30:00,49.321,49.335,49.321,49.327,25600000.0
2008-12-02 09:31:00,49.321,49.331,49.321,49.324,12800000.0
2008-12-02 09:32:00,49.344,49.365,49.344,49.356,33600000.0
2008-12-02 09:33:00,49.354,49.356,49.351,49.351,30400000.0
2008-12-02 09:34:00,49.31,49.343,49.31,49.343,33600000.0
2008-12-02 09:35:00,49.347,49.355,49.344,49.349,52800000.0
2008-12-02 09:36:00,49.359,49.391,49.359,49.391,46400000.0
2008-12-02 09:37:00,49.389,49.403,49.377,49.377,33600000.0
2008-12-02 09:38:00,49.347,49.385,49.347,49.385,12800000.0
2008-12-02 09:39:00,49.395,49.401,49.392,49.392,42600000.0
2008-12-02 09:40:00,49.384,49.392,49.384,49.392,46400000.0
2008-12-02 09:41:00,49.375,49.375,49.34,49.368,30400000.0
2008-12-02 09:42:00,49.371,49.371,49.353,49.361,43200000.0
2008-12-02 09:43:00,49.35,49.357,49.341,49.345,55400000.0
2008-12-02 09:44:00,49.346,49.352,49.321,49.326,29800000.0
2008-12-02 09:45:00,49.309,49.312,49.298,49.298,19200000.0
2008-12-02 09:46:00,49.295,49.295,49.271,49.271,27200000.0
2008-12-02 09:47:00,49.266,49.266,49.242,49.242,12800000.0
2008-12-02 09:48:00,49.236,49.241,49.223,49.241,12800000.0
2008-12-02 09:49:00,49.244,49.269,49.243,49.269,16000000.0
2008-12-02 09:50:00,49.278,49.278,49.255,49.258,33600000.0
2008-12-02 09:51:00,49.242,49.242,49.191,49.191,85600000.0
2008-12-02 09:52:00,49.201,49.206,49.192,49.198,11200000.0
2008-12-02 09:53:00,49.197,49.198,49.182,49.189,30400000.0
2008-12-02 09:54:00,49.197,49.199,49.183,49.185,12800000.0
2008-12-02 09:55:00,49.198,49.211,49.198,49.211,33600000.0
2008-12-02 09:56:00,49.238,49.241,49.231,49.232,36800000.0
2008-12-02 09:57:00,49.231,49.231,49.215,49.224,24000000.0
2008-12-02 09:58:00,49.224,49.225,49.216,49.216,32000000.0
2008-12-02 09:59:00,49.204,49.208,49.189,49.189,51200000.0
2008-12-02 10:00:00,49.2,49.256,49.2,49.256,62800000.0
2008-12-02 10:01:00,49.265,49.265,49.249,49.253,17600000.0
2008-12-02 10:02:00,49.265,49.304,49.265,49.304,36800000.0
2008-12-02 10:03:00,49.318,49.318,49.259,49.259,44800000.0
2008-12-02 10:04:00,49.243,49.244,49.214,49.224,40400000.0
2008-12-02 10:05:00,49.235,49.246,49.229,49.246,39200000.0
2008-12-02 10:06:00,49.236,49.236,49.201,49.201,33600000.0
2008-12-02 10:07:00,49.181,49.182,49.164,49.164,42600000.0
2008-12-02 10:08:00,49.151,49.151,49.078,49.078,50000000.0
2008-12-02 10:09:00,49.082,49.09,49.064,49.064,12800000.0
2008-12-02 10:10:00,49.051,49.051,48.983,48.983,46400000.0
2008-12-02 10:11:00,48.986,49.009,48.982,49.002,57000000.0
2008-12-02 10:12:00,49.009,49.028,49.009,49.022,57000000.0
2008-12-02 10:13:00,49.006,49.009,48.995,49.004,41000000.0
2008-12-02 10:14:00,48.973,48.973,48.915,48.915,30400000.0
2008-12-02 10:15:00,48.91,48.935,48.903,48.935,29800000.0
2008-12-02 10:16:00,48.957,48.959,48.94,48.952,17000000.0
2008-12-02 10:17:00,48.932,48.932,48.811,48.811,12800000.0
2008-12-02 10:18:00,48.804,48.836,48.804,48.829,12800000.0
2008-12-02 10:19:00,48.835,48.847,48.825,48.83,75200000.0
2008-12-02 10:20:00,48.848,48.87,48.846,48.85,15400000.0
2008-12-02 10:21:00,48.864,48.885,48.864,48.865,34600000.0
2008-12-02 10:22:00,48.838,48.838,48.812,48.812,16000000.0
2008-12-02 10:23:00,48.807,48.834,48.807,48.834,33600000.0
2008-12-02 10:24:00,48.851,48.861,48.847,48.847,42600000.0
2008-12-02 10:25:00,48.845,48.852,48.837,48.839,64000000.0
2008-12-02 10:26:00,48.835,48.846,48.81,48.846,36800000.0
2008-12-02 10:27:00,48.829,48.829,48.776,48.776,52800000.0
2008-12-02 10:28:00,48.771,48.771,48.74,48.741,88000000.0
2008-12-02 10:29:00,48.726,48.726,48.715,48.721,17600000.0
2008-12-02 10:30:00,48.767,48.793,48.767,48.786,27200000.0
2008-12-02 10:31:00,48.795,48.807,48.794,48.8,32000000.0
2008-12-02 10:32:00,48.795,48.807,48.792,48.807,45800000.0
2008-12-02 10:33:00,48.814,48.868,48.814,48.868,34000000.0
2008-12-02 10:34:00,48.878,48.908,48.878,48.908,17600000.0
2008-12-02 10:35:00,48.908,48.908,48.882,48.898,12800000.0
2008-12-02 10:36:00,48.9,48.9,48.894,48.895,11200000.0
2008-12-02 10:37:00,48.89,48.89,48.882,48.884,19200000.0
2008-12-02 10:38:00,48.891,48.894,48.882,48.894,29200000.0
2008-12-02 10:39:00,48.905,48.909,48.884,48.884,16000000.0
2008-12-02 10:40:00,48.897,48.909,48.897,48.907,24000000.0
2008-12-02 10:41:00,48.898,48.911,48.898,48.907,57600000.0
2008-12-02 10:42:00,48.911,48.92,48.911,48.917,38400000.0
2008-12-02 10:43:00,48.914,48.925,48.914,48.921,9600000.0
2008-12-02 10:44:00,48.948,48.994,48.948,48.994,19200000.0
2008-12-02 10:45:00,49.008,49.037,49.008,49.037,22400000.0
2008-12-02 10:46:00,49.046,49.046,49.007,49.007,28200000.0
2008-12-02 10:47:00,48.993,48.993,48.923,48.923,25600000.0
2008-12-02 10:48:00,48.931,48.943,48.931,48.937,37800000.0
2008-12-02 10:49:00,48.935,48.936,48.929,48.929,25600000.0
2008-12-02 10:50:00,48.913,48.921,48.891,48.891,59200000.0
2008-12-02 10:51:00,48.893,48.894,48.884,48.885,68200000.0
2008-12-02 10:52:00,48.888,48.895,48.886,48.888,35200000.0
2008-12-02 10:53:00,48.878,48.878,48.855,48.855,60000000.0
2008-12-02 10:54:00,48.865,48.87,48.86,48.864,54400000.0
2008-12-02 10:55:00,48.84,48.859,48.834,48.859,41000000.0
2008-12-02 10:56:00,48.853,48.855,48.835,48.849,44800000.0
2008-12-02 10:57:00,48.846,48.846,48.829,48.839,33000000.0
2008-12-02 10:58:00,48.826,48.833,48.817,48.832,40400000.0
2008-12-02 10:59:00,48.841,48.852,48.841,48.85,49600000.0
2008-12-02 11:00:00,48.849,48.853,48.836,48.848,51200000.0
2008-12-02 11:01:00,48.854,48.869,48.851,48.862,12800000.0
2008-12-02 11:02:00,48.869,48.885,48.869,48.869,18600000.0
2008-12-02 11:03:00,48.858,48.861,48.852,48.859,36800000.0
2008-12-02 11:04:00,48.862,48.862,48.848,48.85,27200000.0
2008-12-02 11:05:00,48.86,48.889,48.855,48.889,11200000.0
2008-12-02 11:06:00,48.898,48.966,48.898,48.966,30400000.0
2008-12-02 11:07:00,49.021,49.035,49.021,49.029,46400000.0
2008-12-02 11:08:00,49.033,49.033,48.967,48.967,32000000.0
2008-12-02 11:09:00,48.977,49.047,48.977,49.047,75200000.0
2008-12-02 11:10:00,49.086,49.224,49.086,49.224,36800000.0
2008-12-02 11:11:00,49.237,49.265,49.237,49.264,52800000.0
2008-12-02 11:12:00,49.282,49.294,49.276,49.277,69200000.0
2008-12-02 11:13:00,49.264,49.264,49.209,49.209,12800000.0
2008-12-02 11:14:00,49.199,49.206,49.175,49.184,57000000.0
2008-12-02 11:15:00,49.235,49.304,49.235,49.298,11200000.0
2008-12-02 11:16:00,49.281,49.281,49.236,49.236,17600000.0
2008-12-02 11:17:00,49.226,49.23,49.199,49.199,54400000.0
2008-12-02 11:18:00,49.208,49.22,49.204,49.21,73600000.0
2008-12-02 11:19:00,49.204,49.215,49.19,49.196,55400000.0
2008-12-02 11:20:00,49.17,49.205,49.14,49.205,35200000.0
2008-12-02 11:21:00,49.224,49.282,49.224,49.282,40000000.0
2008-12-02 11:22:00,49.245,49.245,49.213,49.213,41600000.0
2008-12-02 11:23:00,49.196,49.207,49.191,49.207,50600000.0
2008-12-02 11:24:00,49.202,49.224,49.193,49.212,53600000.0
2008-12-02 11:25:00,49.217,49.263,49.217,49.263,35200000.0
2008-12-02 11:26:00,49.297,49.331,49.297,49.319,27200000.0
2008-12-02 11:27:00,49.338,49.407,49.338,49.407,12800000.0
2008-12-02 11:28:00,49.405,49.409,49.398,49.4,42000000.0
2008-12-02 11:29:00,49.386,49.393,49.38,49.39,43200000.0
2008-12-02 11:30:00,49.381,49.381,49.354,49.354,11200000.0
2008-12-02 11:31:00,49.328,49.328,49.294,49.294,27200000.0
2008-12-02 11:32:00,49.292,49.292,49.273,49.273,35200000.0
2008-12-02 11:33:00,49.287,49.287,49.268,49.268,17600000.0
2008-12-02 11:34:00,49.258,49.258,49.241,49.246,33600000.0
2008-12-02 11:35:00,49.236,49.237,49.195,49.195,18000000.0
2008-12-02 11:36:00,49.184,49.209,49.184,49.2,43200000.0
2008-12-02 11:37:00,49.198,49.209,49.187,49.187,41600000.0
2008-12-02 11:38:00,49.2,49.219,49.2,49.219,27200000.0
2008-12-02 11:39:00,49.214,49.214,49.174,49.174,11200000.0
2008-12-02 11:40:00,49.197,49.221,49.197,49.218,22400000.0
2008-12-02 11:41:00,49.227,49.243,49.227,49.239,37800000.0
2008-12-02 11:42:00,49.243,49.243,49.228,49.241,38400000.0
2008-12-02 11:43:00,49.234,49.258,49.234,49.246,17600000.0
2008-12-02 11:44:00,49.251,49.254,49.239,49.239,59200000.0
2008-12-02 11:45:00,49.234,49.235,49.222,49.228,49600000.0
2008-12-02 11:46:00,49.216,49.216,49.2,49.201,11200000.0
2008-12-02 11:47:00,49.208,49.221,49.208,49.22,56000000.0
2008-12-02 11:48:00,49.216,49.219,49.195,49.195,14400000.0
2008-12-02 11:49:00,49.192,49.206,49.192,49.206,41600000.0
2008-12-02 11:50:00,49.201,49.222,49.201,49.222,44800000.0
2008-12-02 11:51:00,49.228,49.228,49.218,49.223,44800000.0
2008-12-02 11:52:00,49.222,49.222,49.187,49.187,32400000.0
2008-12-02 11:53:00,49.185,49.188,49.136,49.136,35200000.0
2008-12-02 11:54:00,49.142,49.175,49.142,49.175,48000000.0
2008-12-02 11:55:00,49.179,49.187,49.176,49.182,44800000.0
2008-12-02 11:56:00,49.223,49.262,49.223,49.262,64000000.0
2008-12-02 11:57:00,49.266,49.276,49.253,49.259,22400000.0
2008-12-02 11:58:00,49.225,49.225,49.222,49.222,41600000.0
2008-12-02 11:59:00,49.262,49.342,49.262,49.342,51200000.0
2008-12-02 12:00:00,49.367,49.395,49.367,49.395,36800000.0
2008-12-02 12:01:00,49.369,49.369,49.328,49.349,19200000.0
2008-12-02 12:02:00,49.339,49.339,49.314,49.314,12800000.0
2008-12-02 12:03:00,49.306,49.307,49.298,49.302,51200000.0
2008-12-02 12:04:00,49.242,49.308,49.242,49.308,24000000.0
2008-12-02 12:05:00,49.365,49.402,49.365,49.402,28200000.0
2008-12-02 12:06:00,49.409,49.43,49.395,49.43,24000000.0
2008-12-02 12:07:00,49.447,49.448,49.42,49.42,20800000.0
2008-12-02 12:08:00,49.409,49.409,49.386,49.386,43200000.0
2008-12-02 12:09:00,49.344,49.378,49.344,49.373,25600000.0
2008-12-02 12:10:00,49.415,49.415,49.39,49.39,11200000.0
2008-12-02 12:11:00,49.37,49.394,49.37,49.382,27200000.0
2008-12-02 12:12:00,49.378,49.413,49.37,49.413,29800000.0
2008-12-02 12:13:00,49.427,49.431,49.426,49.429,14400000.0
2008-12-02 12:14:00,49.458,49.477,49.456,49.459,16000000.0
2008-12-02 12:15:00,49.443,49.47,49.443,49.47,27200000.0
2008-12-02 12:16:00,49.492,49.492,49.456,49.456,27200000.0
2008-12-02 12:17:00,49.443,49.472,49.443,49.467,43000000.0
2008-12-02 12:18:00,49.451,49.464,49.447,49.464,25600000.0
2008-12-02 12:19:00,49.465,49.532,49.465,49.532,35200000.0
2008-12-02 12:20:00,49.6,49.634,49.594,49.625,36800000.0
2008-12-02 12:21:00,49.679,49.7,49.677,49.7,58600000.0
2008-12-02 12:22:00,49.698,49.698,49.604,49.604,29800000.0
2008-12-02 12:23:00,49.553,49.581,49.553,49.581,32400000.0
2008-12-02 12:24:00,49.577,49.614,49.574,49.588,33400000.0
2008-12-02 12:25:00,49.585,49.608,49.582,49.608,22400000.0
2008-12-02 12:26:00,49.624,49.633,49.621,49.621,30400000.0
2008-12-02 12:27:00,49.648,49.692,49.648,49.692,30400000.0
2008-12-02 12:28:00,49.743,49.808,49.734,49.802,60800000.0
2008-12-02 12:29:00,49.708,49.84,49.708,49.708,115000000.0
2008-12-02 12:30:00,49.784,49.799,49.698,49.782,46400000.0
2008-12-02 12:31:00,49.763,49.763,49.732,49.743,69600000.0
2008-12-02 12:32:00,49.735,49.743,49.733,49.743,28800000.0
2008-12-02 12:33:00,49.688,49.697,49.611,49.611,40000000.0
2008-12-02 12:34:00,49.597,49.62,49.596,49.617,27200000.0
2008-12-02 12:35:00,49.599,49.604,49.583,49.583,25600000.0
2008-12-02 12:36:00,49.572,49.572,49.55,49.563,48000000.0
2008-12-02 12:37:00,49.6,49.602,49.569,49.569,14400000.0
2008-12-02 12:38:00,49.58,49.6,49.58,49.6,14400000.0
2008-12-02 12:39:00,49.607,49.642,49.607,49.642,24000000.0
2008-12-02 12:40:00,49.643,49.643,49.619,49.619,16000000.0
2008-12-02 12:41:00,49.597,49.597,49.554,49.554,22400000.0
2008-12-02 12:42:00,49.564,49.607,49.564,49.607,22400000.0
2008-12-02 12:43:00,49.617,49.63,49.611,49.611,36800000.0
2008-12-02 12:44:00,49.6,49.621,49.6,49.62,21800000.0
2008-12-02 12:45:00,49.622,49.629,49.614,49.627,34600000.0
2008-12-02 12:46:00,49.617,49.626,49.616,49.626,44200000.0
2008-12-02 12:47:00,49.605,49.605,49.586,49.601,30400000.0
2008-12-02 12:48:00,49.595,49.629,49.595,49.623,32000000.0
2008-12-02 12:49:00,49.63,49.646,49.622,49.646,39400000.0
2008-12-02 12:50:00,49.631,49.647,49.616,49.647,16000000.0
2008-12-02 12:51:00,49.65,49.653,49.642,49.642,22400000.0
2008-12-02 12:52:00,49.643,49.665,49.643,49.665,25600000.0
2008-12-02 12:53:00,49.657,49.681,49.656,49.681,11200000.0
2008-12-02 12:54:00,49.694,49.706,49.694,49.698,11200000.0
2008-12-02 12:55:00,49.695,49.709,49.692,49.706,24000000.0
2008-12-02 12:56:00,49.703,49.709,49.691,49.691,12800000.0
2008-12-02 12:57:00,49.68,49.68,49.66,49.664,27200000.0
2008-12-02 12:58:00,49.652,49.662,49.652,49.662,12600000.0
2008-12-02 12:59:00,49.669,49.67,49.663,49.663,14400000.0
2008-12-02 13:00:00,49.667,49.67,49.656,49.656,8000000.0
2008-12-02 13:01:00,49.657,49.667,49.645,49.648,17600000.0
2008-12-02 13:02:00,49.632,49.645,49.625,49.625,12800000.0
2008-12-02 13:03:00,49.62,49.62,49.567,49.567,12800000.0
2008-12-02 13:04:00,49.559,49.559,49.535,49.535,16000000.0
2008-12-02 13:05:00,49.534,49.536,49.517,49.517,12800000.0
2008-12-02 13:06:00,49.499,49.504,49.499,49.504,17600000.0
2008-12-02 13:07:00,49.522,49.549,49.511,49.549,12800000.0
2008-12-02 13:08:00,49.56,49.56,49.537,49.537,32000000.0
2008-12-02 13:09:00,49.544,49.577,49.544,49.575,28200000.0
2008-12-02 13:10:00,49.608,49.688,49.608,49.688,32400000.0
2008-12-02 13:11:00,49.708,49.713,49.703,49.713,19200000.0
2008-12-02 13:12:00,49.713,49.713,49.688,49.688,16000000.0
2008-12-02 13:13:00,49.678,49.683,49.67,49.671,11600000.0
2008-12-02 13:14:00,49.654,49.665,49.649,49.665,11200000.0
2008-12-02 13:15:00,49.64,49.644,49.633,49.641,11200000.0
2008-12-02 13:16:00,49.643,49.646,49.637,49.645,25600000.0
2008-12-02 13:17:00,49.648,49.648,49.624,49.641,13200000.0
2008-12-02 13:18:00,49.64,49.648,49.636,49.642,56000000.0
2008-12-02 13:19:00,49.651,49.66,49.633,49.633,14400000.0
2008-12-02 13:20:00,49.617,49.617,49.578,49.578,12800000.0
2008-12-02 13:21:00,49.572,49.589,49.572,49.582,56000000.0
2008-12-02 13:22:00,49.59,49.599,49.589,49.599,11200000.0
2008-12-02 13:23:00,49.605,49.605,49.594,49.595,12800000.0
2008-12-02 13:24:00,49.606,49.607,49.597,49.601,14400000.0
2008-12-02 13:25:00,49.634,49.662,49.634,49.638,33600000.0
2008-12-02 13:26:00,49.615,49.627,49.615,49.619,24000000.0
2008-12-02 13:27:00,49.599,49.599,49.588,49.588,40400000.0
2008-12-02 13:28:00,49.579,49.593,49.579,49.592,20800000.0
2008-12-02 13:29:00,49.588,49.593,49.586,49.592,22400000.0
2008-12-02 13:30:00,49.59,49.596,49.586,49.593,36200000.0
2008-12-02 13:31:00,49.601,49.62,49.601,49.617,11200000.0
2008-12-02 13:32:00,49.606,49.61,49.598,49.61,17600000.0
2008-12-02 13:33:00,49.605,49.608,49.591,49.593,12800000.0
2008-12-02 13:34:00,49.591,49.591,49.578,49.578,12800000.0
2008-12-02 13:35:00,49.57,49.587,49.57,49.587,12800000.0
2008-12-02 13:36:00,49.592,49.604,49.592,49.595,48000000.0
2008-12-02 13:37:00,49.574,49.574,49.538,49.548,24000000.0
2008-12-02 13:38:00,49.547,49.55,49.542,49.548,28800000.0
2008-12-02 13:39:00,49.562,49.575,49.562,49.575,25600000.0
2008-12-02 13:40:00,49.573,49.592,49.563,49.592,12800000.0
2008-12-02 13:41:00,49.601,49.612,49.589,49.589,16000000.0
2008-12-02 13:42:00,49.575,49.575,49.54,49.54,12800000.0
2008-12-02 13:43:00,49.545,49.554,49.542,49.543,25600000.0
2008-12-02 13:44:00,49.539,49.549,49.538,49.549,28800000.0
2008-12-02 13:45:00,49.531,49.575,49.531,49.555,12200000.0
2008-12-02 13:46:00,49.583,49.589,49.579,49.589,14400000.0
2008-12-02 13:47:00,49.577,49.587,49.569,49.569,27200000.0
2008-12-02 13:48:00,49.576,49.586,49.567,49.586,14400000.0
2008-12-02 13:49:00,49.606,49.609,49.597,49.609,33600000.0
2008-12-02 13:50:00,49.614,49.614,49.592,49.596,33400000.0
2008-12-02 13:51:00,49.595,49.6,49.576,49.576,8000000.0
2008-12-02 13:52:00,49.577,49.598,49.577,49.598,40000000.0
2008-12-02 13:53:00,49.591,49.591,49.57,49.57,36800000.0
2008-12-02 13:54:00,49.576,49.579,49.569,49.569,24000000.0
2008-12-02 13:55:00,49.567,49.569,49.561,49.562,11200000.0
2008-12-02 13:56:00,49.568,49.576,49.565,49.576,14400000.0
2008-12-02 13:57:00,49.577,49.577,49.562,49.565,14400000.0
2008-12-02 13:58:00,49.565,49.565,49.556,49.56,32000000.0
2008-12-02 13:59:00,49.555,49.578,49.555,49.562,48000000.0
2008-12-02 14:00:00,49.562,49.562,49.528,49.541,32000000.0
2008-12-02 14:01:00,49.533,49.533,49.515,49.515,14400000.0
2008-12-02 14:02:00,49.513,49.545,49.513,49.521,28800000.0
2008-12-02 14:03:00,49.512,49.516,49.509,49.512,14400000.0
2008-12-02 14:04:00,49.487,49.499,49.485,49.499,14400000.0
2008-12-02 14:05:00,49.503,49.511,49.503,49.509,25600000.0
2008-12-02 14:06:00,49.5,49.507,49.498,49.498,17600000.0
2008-12-02 14:07:00,49.507,49.526,49.507,49.526,12800000.0
2008-12-02 14:08:00,49.54,49.599,49.54,49.599,24000000.0
2008-12-02 14:09:00,49.613,49.617,49.603,49.612,10600000.0
2008-12-02 14:10:00,49.596,49.612,49.596,49.612,17600000.0
2008-12-02 14:11:00,49.608,49.613,49.605,49.605,12800000.0
2008-12-02 14:12:00,49.606,49.626,49.606,49.625,12800000.0
2008-12-02 14:13:00,49.64,49.661,49.64,49.64,24000000.0
2008-12-02 14:14:00,49.634,49.69,49.634,49.688,20800000.0
2008-12-02 14:15:00,49.66,49.66,49.592,49.597,33000000.0
2008-12-02 14:16:00,49.617,49.65,49.617,49.637,27200000.0
2008-12-02 14:17:00,49.628,49.628,49.616,49.616,10600000.0
2008-12-02 14:18:00,49.648,49.739,49.648,49.739,16000000.0
2008-12-02 14:19:00,49.751,49.751,49.68,49.698,39800000.0
2008-12-02 14:20:00,49.695,49.719,49.683,49.719,14400000.0
2008-12-02 14:21:00,49.755,49.828,49.755,49.828,33600000.0
2008-12-02 14:22:00,49.886,49.949,49.886,49.947,14400000.0
2008-12-02 14:23:00,49.943,49.948,49.926,49.926,17600000.0
2008-12-02 14:24:00,49.906,49.918,49.876,49.876,36200000.0
2008-12-02 14:25:00,49.819,49.825,49.801,49.801,12800000.0
2008-12-02 14:26:00,49.803,49.816,49.803,49.816,19200000.0
2008-12-02 14:27:00,49.808,49.808,49.789,49.807,11200000.0
2008-12-02 14:28:00,49.807,49.807,49.77,49.77,11200000.0
2008-12-02 14:29:00,49.777,49.782,49.763,49.782,12800000.0
2008-12-02 14:30:00,49.762,49.762,49.667,49.667,11200000.0
2008-12-02 14:31:00,49.77,49.774,49.68,49.774,16000000.0
2008-12-02 14:32:00,49.77,49.77,49.74,49.74,12800000.0
2008-12-02 14:33:00,49.746,49.755,49.746,49.755,17600000.0
2008-12-02 14:34:00,49.755,49.755,49.724,49.724,17600000.0
2008-12-02 14:35:00,49.725,49.725,49.706,49.709,10600000.0
2008-12-02 14:36:00,49.682,49.691,49.661,49.691,12800000.0
2008-12-02 14:37:00,49.704,49.704,49.674,49.674,12800000.0
2008-12-02 14:38:00,49.672,49.672,49.656,49.666,11200000.0
2008-12-02 14:39:00,49.674,49.69,49.672,49.675,17000000.0
2008-12-02 14:40:00,49.675,49.693,49.675,49.693,16000000.0
2008-12-02 14:41:00,49.697,49.706,49.69,49.702,11200000.0
2008-12-02 14:42:00,49.724,49.724,49.708,49.718,12800000.0
2008-12-02 14:43:00,49.716,49.721,49.711,49.713,17600000.0
2008-12-02 14:44:00,49.727,49.73,49.721,49.726,12800000.0
2008-12-02 14:45:00,49.709,49.709,49.663,49.663,12800000.0
2008-12-02 14:46:00,49.64,49.648,49.63,49.648,17600000.0
2008-12-02 14:47:00,49.65,49.677,49.65,49.673,12800000.0
2008-12-02 14:48:00,49.674,49.685,49.674,49.683,10600000.0
2008-12-02 14:49:00,49.675,49.683,49.659,49.659,16000000.0
2008-12-02 14:50:00,49.681,49.699,49.681,49.699,12800000.0
2008-12-02 14:51:00,49.712,49.724,49.712,49.715,17600000.0
2008-12-02 14:52:00,49.705,49.718,49.705,49.718,13800000.0
2008-12-02 14:53:00,49.722,49.74,49.722,49.739,11200000.0
2008-12-02 14:54:00,49.736,49.736,49.713,49.725,12800000.0
2008-12-02 14:55:00,49.733,49.759,49.733,49.759,11200000.0
2008-12-02 14:56:00,49.743,49.743,49.724,49.737,16000000.0
2008-12-02 14:57:00,49.727,49.75,49.727,49.75,12800000.0
2008-12-02 14:58:00,49.748,49.748,49.737,49.748,14400000.0
2008-12-02 14:59:00,49.777,49.79,49.764,49.777,13200000.0
2008-12-02 15:00:00,49.791,49.791,49.751,49.751,16000000.0
2008-12-02 15:01:00,49.758,49.765,49.751,49.758,17600000.0
2008-12-02 15:02:00,49.751,49.751,49.72,49.72,12000000.0
2008-12-02 15:03:00,49.698,49.698,49.667,49.667,11200000.0
2008-12-02 15:04:00,49.67,49.682,49.67,49.678,16000000.0
2008-12-02 15:05:00,49.67,49.696,49.67,49.696,12800000.0
2008-12-02 15:06:00,49.692,49.706,49.692,49.698,11200000.0
2008-12-02 15:07:00,49.713,49.713,49.69,49.69,11200000.0
2008-12-02 15:08:00,49.703,49.724,49.703,49.721,11200000.0
2008-12-02 15:09:00,49.756,49.803,49.756,49.803,14800000.0
2008-12-02 15:10:00,49.826,49.826,49.771,49.775,16000000.0
2008-12-02 15:11:00,49.767,49.808,49.755,49.808,11200000.0
2008-12-02 15:12:00,49.811,49.823,49.808,49.821,12800000.0
2008-12-02 15:13:00,49.825,49.832,49.819,49.832,12800000.0
2008-12-02 15:14:00,49.826,49.826,49.803,49.81,16000000.0
2008-12-02 15:15:00,49.799,49.802,49.784,49.8,17600000.0
2008-12-02 15:16:00,49.813,49.819,49.804,49.819,12800000.0
2008-12-02 15:17:00,49.818,49.818,49.809,49.809,14400000.0
2008-12-02 15:18:00,49.814,49.824,49.814,49.822,12800000.0
2008-12-02 15:19:00,49.829,49.839,49.818,49.839,16400000.0
2008-12-02 15:20:00,49.823,49.823,49.752,49.752,16000000.0
2008-12-02 15:21:00,49.737,49.747,49.648,49.736,17600000.0
2008-12-02 15:22:00,49.74,49.749,49.731,49.746,11200000.0
2008-12-02 15:23:00,49.763,49.763,49.74,49.743,11200000.0
2008-12-02 15:24:00,49.731,49.75,49.731,49.75,11200000.0
2008-12-02 15:25:00,49.76,49.76,49.744,49.744,12800000.0
2008-12-02 15:26:00,49.722,49.737,49.722,49.737,14400000.0
2008-12-02 15:27:00,49.741,49.758,49.741,49.75,12800000.0
2008-12-02 15:28:00,49.756,49.774,49.747,49.774,12800000.0
2008-12-02 15:29:00,49.768,49.778,49.767,49.776,17600000.0
2008-12-02 15:30:00,49.772,49.772,49.738,49.738,17600000.0
2008-12-02 15:31:00,49.732,49.732,49.718,49.726,12200000.0
2008-12-02 15:32:00,49.711,49.711,49.674,49.674,11600000.0
2008-12-02 15:33:00,49.672,49.677,49.67,49.673,11200000.0
2008-12-02 15:34:00,49.672,49.672,49.639,49.639,11200000.0
2008-12-02 15:35:00,49.666,49.7,49.666,49.7,12800000.0
2008-12-02 15:36:00,49.724,49.805,49.717,49.805,14400000.0
2008-12-02 15:37:00,49.799,49.799,49.767,49.767,14800000.0
2008-12-02 15:38:00,49.774,49.811,49.774,49.801,16000000.0
2008-12-02 15:39:00,49.808,49.821,49.799,49.821,14400000.0
2008-12-02 15:40:00,49.818,49.822,49.81,49.818,12800000.0
2008-12-02 15:41:00,49.812,49.812,49.781,49.781,16000000.0
2008-12-02 15:42:00,49.795,49.795,49.727,49.792,17600000.0
2008-12-02 15:43:00,49.832,49.851,49.832,49.835,12800000.0
2008-12-02 15:44:00,49.851,49.851,49.803,49.805,12800000.0
2008-12-02 15:45:00,49.82,49.836,49.816,49.836,12800000.0
2008-12-02 15:46:00,49.828,49.828,49.811,49.811,11200000.0
2008-12-02 15:47:00,49.823,49.854,49.823,49.854,11200000.0
2008-12-02 15:48:00,49.84,49.84,49.825,49.828,12800000.0
2008-12-02 15:49:00,49.821,49.853,49.821,49.853,11200000.0
2008-12-02 15:50:00,49.854,49.854,49.822,49.822,14400000.0
2008-12-02 15:51:00,49.813,49.828,49.813,49.818,11200000.0
2008-12-02 15:52:00,49.826,49.83,49.812,49.812,11200000.0
2008-12-02 15:53:00,49.794,49.794,49.781,49.781,12800000.0
2008-12-02 15:54:00,49.778,49.78,49.766,49.766,17600000.0
2008-12-02 15:55:00,49.751,49.751,49.703,49.703,17600000.0
2008-12-02 15:56:00,49.694,49.706,49.683,49.706,11200000.0
2008-12-02 15:57:00,49.708,49.709,49.696,49.696,14400000.0
2008-12-02 15:58:00,49.694,49.704,49.694,49.697,10600000.0
2008-12-02 15:59:00,49.71,49.728,49.71,49.718,11200000.0
2008-12-02 16:00:00,49.724,49.737,49.724,49.726,11200000.0
2008-12-02 16:01:00,49.74,49.748,49.74,49.747,11200000.0
2008-12-02 16:02:00,49.753,49.753,49.733,49.733,17600000.0
2008-12-02 16:03:00,49.727,49.727,49.71,49.714,12800000.0
2008-12-02 16:04:00,49.674,49.674,49.604,49.646,11200000.0
2008-12-02 16:05:00,49.632,49.633,49.61,49.618,13800000.0
2008-12-02 16:06:00,49.608,49.608,49.582,49.592,16000000.0
2008-12-02 16:07:00,49.593,49.596,49.582,49.596,11200000.0
2008-12-02 16:08:00,49.58,49.58,49.565,49.565,11200000.0
2008-12-02 16:09:00,49.528,49.537,49.492,49.492,17600000.0
2008-12-02 16:10:00,49.481,49.481,49.432,49.432,12800000.0
2008-12-02 16:11:00,49.414,49.417,49.398,49.417,11200000.0
2008-12-02 16:12:00,49.419,49.422,49.402,49.414,17600000.0
2008-12-02 16:13:00,49.408,49.411,49.399,49.399,11200000.0
2008-12-02 16:14:00,49.409,49.467,49.409,49.467,14400000.0
2008-12-02 16:15:00,49.495,49.534,49.491,49.534,11200000.0
2008-12-02 16:16:00,49.566,49.597,49.566,49.597,11200000.0
2008-12-02 16:17:00,49.585,49.586,49.566,49.584,18000000.0
2008-12-02 16:18:00,49.587,49.611,49.581,49.611,9600000.0
2008-12-02 16:19:00,49.629,49.63,49.617,49.618,11200000.0
2008-12-02 16:20:00,49.596,49.598,49.579,49.598,11200000.0
2008-12-02 16:21:00,49.616,49.617,49.553,49.553,11200000.0
2008-12-02 16:22:00,49.551,49.561,49.551,49.56,11200000.0
2008-12-02 16:23:00,49.564,49.564,49.524,49.524,12800000.0
2008-12-02 16:24:00,49.524,49.534,49.524,49.528,11200000.0
2008-12-02 16:25:00,49.521,49.537,49.521,49.537,12800000.0
2008-12-02 16:26:00,49.558,49.572,49.558,49.572,12800000.0
2008-12-02 16:27:00,49.587,49.587,49.534,49.534,17600000.0
2008-12-02 16:28:00,49.513,49.513,49.499,49.499,11200000.0
2008-12-02 16:29:00,49.503,49.514,49.496,49.514,14400000.0
2008-12-02 16:30:00,49.505,49.512,49.5,49.5,14800000.0
2008-12-02 16:31:00,49.519,49.519,49.481,49.481,14400000.0
2008-12-02 16:32:00,49.468,49.474,49.442,49.465,12800000.0
2008-12-02 16:33:00,49.472,49.482,49.469,49.482,9600000.0
2008-12-02 16:34:00,49.46,49.463,49.438,49.438,17600000.0
2008-12-02 16:35:00,49.457,49.471,49.451,49.471,12800000.0
2008-12-02 16:36:00,49.48,49.503,49.479,49.503,11200000.0
2008-12-02 16:37:00,49.541,49.6,49.541,49.6,12800000.0
2008-12-02 16:38:00,49.604,49.634,49.604,49.634,14400000.0
2008-12-02 16:39:00,49.645,49.688,49.645,49.688,12800000.0
2008-12-02 16:40:00,49.664,49.664,49.634,49.635,17600000.0
2008-12-02 16:41:00,49.623,49.623,49.536,49.536,12800000.0
2008-12-02 16:42:00,49.522,49.53,49.514,49.523,11200000.0
2008-12-02 16:43:00,49.533,49.555,49.503,49.503,12800000.0
2008-12-02 16:44:00,49.495,49.495,49.478,49.485,11600000.0
2008-12-02 16:45:00,49.46,49.46,49.442,49.442,11200000.0
2008-12-02 16:46:00,49.422,49.43,49.408,49.418,14400000.0
2008-12-02 16:47:00,49.394,49.396,49.383,49.394,17600000.0
2008-12-02 16:48:00,49.428,49.467,49.428,49.448,11200000.0
2008-12-02 16:49:00,49.427,49.427,49.399,49.415,12800000.0
2008-12-02 16:50:00,49.434,49.477,49.434,49.477,17600000.0
2008-12-02 16:51:00,49.467,49.468,49.376,49.376,11200000.0
2008-12-02 16:52:00,49.503,49.549,49.503,49.549,17600000.0
2008-12-02 16:53:00,49.564,49.564,49.521,49.521,17600000.0
2008-12-02 16:54:00,49.525,49.525,49.515,49.524,9600000.0
2008-12-02 16:55:00,49.511,49.535,49.511,49.532,14400000.0
2008-12-02 16:56:00,49.519,49.524,49.457,49.457,12800000.0
2008-12-02 16:57:00,49.449,49.449,49.425,49.438,16000000.0
2008-12-02 16:58:00,49.425,49.425,49.396,49.396,12800000.0
2008-12-02 16:59:00,49.413,49.445,49.413,49.445,12800000.0
2008-12-02 17:00:00,49.465,49.518,49.465,49.518,11200000.0
2008-12-02 17:01:00,49.531,49.539,49.444,49.499,12800000.0
2008-12-02 17:02:00,49.477,49.488,49.468,49.488,16000000.0
2008-12-02 17:03:00,49.504,49.536,49.504,49.536,11200000.0
2008-12-02 17:04:00,49.576,49.659,49.576,49.659,11200000.0
2008-12-02 17:05:00,49.665,49.678,49.658,49.673,17600000.0
2008-12-02 17:06:00,49.659,49.659,49.612,49.629,11200000.0
2008-12-02 17:07:00,49.644,49.661,49.629,49.629,11200000.0
2008-12-02 17:08:00,49.625,49.657,49.625,49.656,17600000.0
2008-12-02 17:09:00,49.677,49.693,49.677,49.689,16000000.0
2008-12-02 17:10:00,49.69,49.724,49.665,49.724,11200000.0
2008-12-02 17:11:00,49.723,49.724,49.712,49.722,12800000.0
2008-12-02 17:12:00,49.712,49.737,49.71,49.736,12800000.0
2008-12-02 17:13:00,49.784,49.8,49.782,49.792,12800000.0
2008-12-02 17:14:00,49.792,49.799,49.786,49.79,12800000.0
2008-12-02 17:15:00,49.784,49.802,49.784,49.798,12800000.0
2008-12-02 17:16:00,49.798,49.802,49.783,49.783,11200000.0
2008-12-02 17:17:00,49.796,49.799,49.79,49.799,10600000.0
2008-12-02 17:18:00,49.774,49.774,49.745,49.745,12800000.0
2008-12-02 17:19:00,49.727,49.727,49.674,49.69,16000000.0
2008-12-02 17:20:00,49.669,49.669,49.657,49.668,11200000.0
2008-12-02 17:21:00,49.701,49.709,49.668,49.668,12800000.0
2008-12-02 17:22:00,49.638,49.64,49.547,49.632,11200000.0
2008-12-02 17:23:00,49.628,49.647,49.628,49.644,11200000.0
2008-12-02 17:24:00,49.653,49.67,49.653,49.667,11200000.0
2008-12-02 17:25:00,49.661,49.672,49.659,49.67,11200000.0
2008-12-02 17:26:00,49.659,49.662,49.649,49.652,11200000.0
2008-12-02 17:27:00,49.661,49.661,49.636,49.636,17600000.0
2008-12-02 17:28:00,49.628,49.642,49.623,49.642,12800000.0
2008-12-02 17:29:00,49.633,49.637,49.618,49.618,12800000.0
2008-12-02 17:30:00,49.651,49.669,49.651,49.661,11200000.0
2008-12-02 17:31:00,49.681,49.752,49.681,49.752,12800000.0
2008-12-02 17:32:00,49.773,49.774,49.768,49.773,11200000.0
2008-12-02 17:33:00,49.78,49.78,49.769,49.77,12800000.0
2008-12-02 17:34:00,49.761,49.761,49.705,49.713,11200000.0
2008-12-02 17:35:00,49.701,49.71,49.699,49.71,12800000.0
2008-12-02 17:36:00,49.722,49.74,49.722,49.738,11600000.0
2008-12-02 17:37:00,49.737,49.737,49.721,49.722,11200000.0
2008-12-02 17:38:00,49.732,49.734,49.724,49.733,8000000.0
2008-12-02 17:39:00,49.726,49.728,49.711,49.711,17600000.0
2008-12-02 17:40:00,49.714,49.715,49.699,49.699,11200000.0
2008-12-02 17:41:00,49.712,49.726,49.704,49.726,11600000.0
2008-12-02 17:42:00,49.732,49.732,49.715,49.718,11200000.0
2008-12-02 17:43:00,49.692,49.692,49.674,49.683,12800000.0
2008-12-02 17:44:00,49.685,49.685,49.657,49.657,12800000.0
2008-12-02 17:45:00,49.658,49.682,49.658,49.682,11200000.0
2008-12-02 17:46:00,49.657,49.672,49.646,49.653,12800000.0
2008-12-02 17:47:00,49.681,49.696,49.681,49.682,12800000.0
2008-12-02 17:48:00,49.65,49.65,49.624,49.626,11200000.0
2008-12-02 17:49:00,49.625,49.643,49.625,49.642,11200000.0
2008-12-02 17:50:00,49.624,49.624,49.592,49.592,12800000.0
2008-12-02 17:51:00,49.601,49.601,49.563,49.563,11200000.0
2008-12-02 17:52:00,49.582,49.606,49.566,49.6,12800000.0
2008-12-02 17:53:00,49.606,49.608,49.594,49.594,17600000.0
2008-12-02 17:54:00,49.565,49.572,49.539,49.539,8000000.0
2008-12-02 17:55:00,49.534,49.534,49.507,49.514,12800000.0
2008-12-02 17:56:00,49.525,49.567,49.525,49.567,11200000.0
2008-12-02 17:57:00,49.567,49.574,49.567,49.569,16000000.0
2008-12-02 17:58:00,49.566,49.594,49.566,49.576,12800000.0
2008-12-02 17:59:00,49.561,49.573,49.561,49.567,11200000.0
2008-12-02 18:00:00,49.553,49.554,49.537,49.537,17600000.0
2008-12-02 18:01:00,49.551,49.563,49.469,49.548,17600000.0
2008-12-02 18:02:00,49.532,49.541,49.53,49.541,17600000.0
2008-12-02 18:03:00,49.546,49.56,49.546,49.55,12800000.0
2008-12-02 18:04:00,49.512,49.518,49.497,49.497,11200000.0
2008-12-02 18:05:00,49.489,49.489,49.458,49.458,17600000.0
2008-12-02 18:06:00,49.453,49.453,49.431,49.431,12800000.0
2008-12-02 18:07:00,49.442,49.446,49.433,49.44,11200000.0
2008-12-02 18:08:00,49.434,49.461,49.434,49.457,16000000.0
2008-12-02 18:09:00,49.498,49.518,49.498,49.501,16000000.0
2008-12-02 18:10:00,49.523,49.563,49.523,49.563,12800000.0
2008-12-02 18:11:00,49.547,49.547,49.488,49.488,11200000.0
2008-12-02 18:12:00,49.476,49.496,49.476,49.496,12800000.0
2008-12-02 18:13:00,49.502,49.532,49.481,49.481,11200000.0
2008-12-02 18:14:00,49.451,49.464,49.449,49.449,12800000.0
2008-12-02 18:15:00,49.433,49.461,49.433,49.455,8400000.0
2008-12-02 18:16:00,49.467,49.499,49.467,49.498,12800000.0
2008-12-02 18:17:00,49.495,49.495,49.457,49.457,11200000.0
2008-12-02 18:18:00,49.435,49.442,49.435,49.435,11200000.0
2008-12-02 18:19:00,49.399,49.449,49.392,49.449,16000000.0
2008-12-02 18:20:00,49.476,49.49,49.475,49.486,12800000.0
2008-12-02 18:21:00,49.476,49.517,49.467,49.517,11200000.0
2008-12-02 18:22:00,49.539,49.545,49.481,49.538,16000000.0
2008-12-02 18:23:00,49.523,49.533,49.516,49.516,16000000.0
2008-12-02 18:24:00,49.535,49.544,49.531,49.531,12800000.0
2008-12-02 18:25:00,49.51,49.511,49.484,49.484,11200000.0
2008-12-02 18:26:00,49.494,49.522,49.494,49.514,12800000.0
2008-12-02 18:27:00,49.488,49.533,49.488,49.53,14400000.0
2008-12-02 18:28:00,49.55,49.551,49.545,49.548,12800000.0
2008-12-02 18:29:00,49.529,49.529,49.438,49.438,12800000.0
2008-12-02 18:30:00,49.446,49.499,49.446,49.499,11200000.0
2008-12-02 18:31:00,49.511,49.511,49.495,49.495,12800000.0
2008-12-02 18:32:00,49.513,49.534,49.511,49.511,11200000.0
2008-12-02 18:33:00,49.457,49.457,49.436,49.445,11200000.0
2008-12-02 18:34:00,49.453,49.465,49.453,49.462,13200000.0
2008-12-02 18:35:00,49.451,49.455,49.441,49.455,12800000.0
2008-12-02 18:36:00,49.454,49.457,49.448,49.454,12800000.0
2008-12-02 18:37:00,49.45,49.46,49.45,49.46,17600000.0
2008-12-02 18:38:00,49.452,49.452,49.44,49.44,10600000.0
2008-12-02 18:39:00,49.457,49.464,49.452,49.456,15400000.0
2008-12-02 18:40:00,49.459,49.47,49.459,49.465,12800000.0
2008-12-02 18:41:00,49.466,49.477,49.462,49.477,14400000.0
2008-12-02 18:42:00,49.464,49.464,49.45,49.458,11200000.0
2008-12-02 18:43:00,49.471,49.471,49.464,49.465,12800000.0
2008-12-02 18:44:00,49.465,49.47,49.458,49.462,11200000.0
2008-12-02 18:45:00,49.452,49.452,49.436,49.438,11200000.0
2008-12-02 18:46:00,49.449,49.459,49.449,49.453,11200000.0
2008-12-02 18:47:00,49.465,49.494,49.465,49.482,12200000.0
2008-12-02 18:48:00,49.521,49.532,49.516,49.532,12800000.0
2008-12-02 18:49:00,49.556,49.556,49.517,49.541,12800000.0
2008-12-02 18:50:00,49.593,49.66,49.593,49.66,17600000.0
2008-12-02 18:51:00,49.672,49.672,49.608,49.608,12800000.0
2008-12-02 18:52:00,49.601,49.601,49.588,49.6,12800000.0
2008-12-02 18:53:00,49.667,49.676,49.659,49.673,12800000.0
2008-12-02 18:54:00,49.694,49.713,49.669,49.669,11200000.0
2008-12-02 18:55:00,49.681,49.706,49.681,49.696,11200000.0
2008-12-02 18:56:00,49.69,49.708,49.675,49.708,16000000.0
2008-12-02 18:57:00,49.736,49.737,49.717,49.723,11200000.0
2008-12-02 18:58:00,49.73,49.748,49.72,49.72,11200000.0
2008-12-02 18:59:00,49.707,49.719,49.707,49.718,17600000.0
2008-12-02 19:00:00,49.712,49.712,49.7,49.7,12800000.0
2008-12-02 19:01:00,49.677,49.677,49.616,49.616,12800000.0
2008-12-02 19:02:00,49.618,49.62,49.597,49.597,11200000.0
2008-12-02 19:03:00,49.586,49.594,49.578,49.594,12800000.0
2008-12-02 19:04:00,49.591,49.598,49.582,49.582,16000000.0
2008-12-02 19:05:00,49.568,49.568,49.554,49.554,14400000.0
2008-12-02 19:06:00,49.556,49.596,49.556,49.583,16000000.0
2008-12-02 19:07:00,49.565,49.565,49.55,49.562,11200000.0
2008-12-02 19:08:00,49.563,49.59,49.563,49.585,17600000.0
2008-12-02 19:09:00,49.59,49.604,49.59,49.603,12200000.0
2008-12-02 19:10:00,49.593,49.61,49.591,49.61,17600000.0
2008-12-02 19:11:00,49.604,49.604,49.588,49.588,12800000.0
2008-12-02 19:12:00,49.579,49.579,49.522,49.53,11200000.0
2008-12-02 19:13:00,49.519,49.526,49.519,49.526,11200000.0
2008-12-02 19:14:00,49.53,49.537,49.522,49.522,16000000.0
2008-12-02 19:15:00,49.536,49.54,49.532,49.538,13200000.0
2008-12-02 19:16:00,49.538,49.566,49.538,49.566,12800000.0
2008-12-02 19:17:00,49.579,49.596,49.578,49.581,12800000.0
2008-12-02 19:18:00,49.556,49.572,49.556,49.557,17600000.0
2008-12-02 19:19:00,49.568,49.58,49.568,49.573,16000000.0
2008-12-02 19:20:00,49.581,49.631,49.581,49.628,16000000.0
2008-12-02 19:21:00,49.656,49.657,49.642,49.65,16000000.0
2008-12-02 19:22:00,49.666,49.675,49.664,49.671,11200000.0
2008-12-02 19:23:00,49.662,49.662,49.641,49.646,17600000.0
2008-12-02 19:24:00,49.645,49.651,49.639,49.644,17600000.0
2008-12-02 19:25:00,49.639,49.684,49.639,49.684,17600000.0
2008-12-02 19:26:00,49.699,49.726,49.699,49.726,11200000.0
2008-12-02 19:27:00,49.725,49.725,49.693,49.693,11200000.0
2008-12-02 19:28:00,49.709,49.73,49.709,49.723,12800000.0
2008-12-02 19:29:00,49.709,49.72,49.693,49.693,11200000.0
2008-12-02 19:30:00,49.714,49.727,49.706,49.721,14400000.0
2008-12-02 19:31:00,49.743,49.748,49.732,49.748,17600000.0
2008-12-02 19:32:00,49.736,49.757,49.736,49.742,12800000.0
2008-12-02 19:33:00,49.733,49.733,49.72,49.724,13200000.0
2008-12-02 19:34:00,49.701,49.715,49.699,49.699,12800000.0
2008-12-02 19:35:00,49.687,49.688,49.679,49.687,17600000.0
2008-12-02 19:36:00,49.67,49.67,49.641,49.665,11200000.0
2008-12-02 19:37:00,49.655,49.655,49.627,49.627,11200000.0
2008-12-02 19:38:00,49.613,49.625,49.61,49.62,9600000.0
2008-12-02 19:39:00,49.613,49.614,49.61,49.614,11200000.0
2008-12-02 19:40:00,49.604,49.61,49.591,49.591,14400000.0
2008-12-02 19:41:00,49.589,49.589,49.583,49.587,12800000.0
2008-12-02 19:42:00,49.581,49.584,49.571,49.584,12800000.0
2008-12-02 19:43:00,49.596,49.611,49.585,49.585,11200000.0
2008-12-02 19:44:00,49.58,49.58,49.551,49.573,15400000.0
2008-12-02 19:45:00,49.571,49.633,49.564,49.633,11200000.0
2008-12-02 19:46:00,49.662,49.67,49.637,49.647,11200000.0
2008-12-02 19:47:00,49.64,49.643,49.609,49.609,16000000.0
2008-12-02 19:48:00,49.609,49.616,49.598,49.616,10600000.0
2008-12-02 19:49:00,49.624,49.636,49.61,49.61,12800000.0
2008-12-02 19:50:00,49.622,49.622,49.603,49.603,12800000.0
2008-12-02 19:51:00,49.598,49.6,49.574,49.574,12800000.0
2008-12-02 19:52:00,49.574,49.575,49.566,49.575,11200000.0
2008-12-02 19:53:00,49.579,49.589,49.572,49.578,17600000.0
2008-12-02 19:54:00,49.599,49.599,49.574,49.579,14400000.0
2008-12-02 19:55:00,49.576,49.583,49.572,49.581,11200000.0
2008-12-02 19:56:00,49.58,49.583,49.575,49.575,11200000.0
2008-12-02 19:57:00,49.572,49.606,49.572,49.606,12800000.0
2008-12-02 19:58:00,49.623,49.636,49.621,49.629,14400000.0
2008-12-02 19:59:00,49.631,49.643,49.624,49.642,14400000.0
2008-12-02 20:00:00,49.628,49.628,49.605,49.605,12800000.0
2008-12-02 20:01:00,49.615,49.638,49.615,49.633,11200000.0
2008-12-02 20:02:00,49.642,49.647,49.638,49.638,11200000.0
2008-12-02 20:03:00,49.634,49.648,49.626,49.648,16000000.0
2008-12-02 20:04:00,49.647,49.647,49.624,49.638,12800000.0
2008-12-02 20:05:00,49.636,49.636,49.612,49.612,12800000.0
2008-12-02 20:06:00,49.626,49.633,49.624,49.633,13200000.0
2008-12-02 20:07:00,49.636,49.636,49.625,49.631,16000000.0
2008-12-02 20:08:00,49.633,49.641,49.624,49.626,12800000.0
2008-12-02 20:09:00,49.618,49.622,49.61,49.62,16000000.0
2008-12-02 20:10:00,49.613,49.626,49.613,49.626,17600000.0
2008-12-02 20:11:00,49.628,49.631,49.624,49.625,14400000.0
2008-12-02 20:12:00,49.62,49.64,49.62,49.636,14400000.0
2008-12-02 20:13:00,49.644,49.656,49.644,49.656,11200000.0
2008-12-02 20:14:00,49.679,49.708,49.679,49.708,11200000.0
2008-12-02 20:15:00,49.711,49.722,49.709,49.722,11200000.0
2008-12-02 20:16:00,49.724,49.739,49.724,49.737,12800000.0
2008-12-02 20:17:00,49.737,49.739,49.73,49.739,12800000.0
2008-12-02 20:18:00,49.742,49.752,49.736,49.736,12800000.0
2008-12-02 20:19:00,49.73,49.735,49.723,49.727,11200000.0
2008-12-02 20:20:00,49.74,49.74,49.718,49.723,11200000.0
2008-12-02 20:21:00,49.727,49.727,49.709,49.713,11200000.0
2008-12-02 20:22:00,49.714,49.715,49.703,49.703,10600000.0
2008-12-02 20:23:00,49.704,49.72,49.704,49.714,15400000.0
2008-12-02 20:24:00,49.725,49.725,49.703,49.703,16000000.0
2008-12-02 20:25:00,49.699,49.704,49.662,49.662,12800000.0
2008-12-02 20:26:00,49.65,49.673,49.64,49.673,11200000.0
2008-12-02 20:27:00,49.672,49.681,49.665,49.668,12800000.0
2008-12-02 20:28:00,49.663,49.677,49.663,49.663,17600000.0
2008-12-02 20:29:00,49.663,49.679,49.648,49.67,12800000.0
2008-12-02 20:30:00,49.665,49.677,49.664,49.677,14400000.0
2008-12-02 20:31:00,49.67,49.67,49.623,49.623,14800000.0
2008-12-02 20:32:00,49.621,49.623,49.613,49.613,8000000.0
2008-12-02 20:33:00,49.579,49.594,49.576,49.591,16000000.0
2008-12-02 20:34:00,49.585,49.587,49.574,49.585,16000000.0
2008-12-02 20:35:00,49.569,49.607,49.569,49.607,16000000.0
2008-12-02 20:36:00,49.607,49.607,49.586,49.586,11200000.0
2008-12-02 20:37:00,49.568,49.568,49.556,49.562,17600000.0
2008-12-02 20:38:00,49.565,49.573,49.56,49.56,12800000.0
2008-12-02 20:39:00,49.543,49.543,49.523,49.526,16000000.0
2008-12-02 20:40:00,49.532,49.539,49.528,49.539,12800000.0
2008-12-02 20:41:00,49.539,49.539,49.531,49.538,14400000.0
2008-12-02 20:42:00,49.533,49.54,49.528,49.54,12800000.0
2008-12-02 20:43:00,49.54,49.55,49.536,49.541,17600000.0
2008-12-02 20:44:00,49.538,49.544,49.536,49.536,11200000.0
2008-12-02 20:45:00,49.532,49.544,49.529,49.543,11200000.0
2008-12-02 20:46:00,49.545,49.548,49.54,49.547,12800000.0
2008-12-02 20:47:00,49.554,49.554,49.537,49.537,11200000.0
2008-12-02 20:48:00,49.534,49.534,49.525,49.532,12800000.0
2008-12-02 20:49:00,49.535,49.535,49.522,49.523,11200000.0
2008-12-02 20:50:00,49.517,49.517,49.51,49.515,12800000.0
2008-12-02 20:51:00,49.524,49.524,49.515,49.517,10600000.0
2008-12-02 20:52:00,49.518,49.518,49.514,49.517,11200000.0
2008-12-02 20:53:00,49.519,49.519,49.505,49.505,12800000.0
2008-12-02 20:54:00,49.503,49.51,49.494,49.509,11200000.0
2008-12-02 20:55:00,49.502,49.505,49.496,49.496,12800000.0
2008-12-02 20:56:00,49.488,49.503,49.488,49.5,12800000.0
2008-12-02 20:57:00,49.486,49.497,49.48,49.48,11200000.0
2008-12-02 20:58:00,49.484,49.484,49.448,49.448,17600000.0
2008-12-02 20:59:00,49.434,49.451,49.357,49.451,14800000.0
2008-12-02 21:00:00,49.449,49.456,49.437,49.451,12800000.0
2008-12-02 21:01:00,49.438,49.438,49.386,49.386,18000000.0
2008-12-02 21:02:00,49.374,49.386,49.369,49.385,11200000.0
2008-12-02 21:03:00,49.356,49.356,49.313,49.313,12800000.0
2008-12-02 21:04:00,49.304,49.304,49.273,49.28,11200000.0
2008-12-02 21:05:00,49.275,49.275,49.249,49.249,14400000.0
2008-12-02 21:06:00,49.237,49.245,49.235,49.244,17600000.0
2008-12-02 21:07:00,49.241,49.243,49.232,49.238,12800000.0
2008-12-02 21:08:00,49.233,49.243,49.233,49.243,12800000.0
2008-12-02 21:09:00,49.238,49.244,49.206,49.206,12800000.0
2008-12-02 21:10:00,49.189,49.189,49.169,49.187,12800000.0
2008-12-02 21:11:00,49.198,49.198,49.179,49.188,12800000.0
2008-12-02 21:12:00,49.183,49.186,49.176,49.186,12800000.0
2008-12-02 21:13:00,49.202,49.239,49.202,49.239,11200000.0
2008-12-02 21:14:00,49.244,49.251,49.238,49.238,17600000.0
2008-12-02 21:15:00,49.251,49.258,49.227,49.231,17600000.0
2008-12-02 21:16:00,49.245,49.293,49.245,49.278,12800000.0
2008-12-02 21:17:00,49.266,49.266,49.25,49.25,12800000.0
2008-12-02 21:18:00,49.223,49.223,49.201,49.21,12800000.0
2008-12-02 21:19:00,49.203,49.243,49.197,49.243,13200000.0
2008-12-02 21:20:00,49.234,49.234,49.17,49.17,12800000.0
2008-12-02 21:21:00,49.171,49.176,49.166,49.176,9600000.0
2008-12-02 21:22:00,49.163,49.171,49.16,49.16,12800000.0
2008-12-02 21:23:00,49.152,49.156,49.145,49.156,8000000.0
2008-12-02 21:24:00,49.148,49.157,49.148,49.154,12800000.0
2008-12-02 21:25:00,49.131,49.131,49.119,49.123,11200000.0
2008-12-02 21:26:00,49.112,49.115,49.102,49.112,17600000.0
2008-12-02 21:27:00,49.108,49.112,49.102,49.109,11200000.0
2008-12-02 21:28:00,49.106,49.109,49.1,49.105,12800000.0
2008-12-02 21:29:00,49.096,49.12,49.096,49.12,12800000.0
2008-12-02 21:30:00,49.128,49.129,49.118,49.121,12800000.0
2008-12-02 21:31:00,49.12,49.124,49.115,49.119,11200000.0
2008-12-02 21:32:00,49.124,49.149,49.124,49.149,11600000.0
2008-12-02 21:33:00,49.172,49.197,49.172,49.189,11200000.0
2008-12-02 21:34:00,49.202,49.226,49.202,49.226,11200000.0
2008-12-02 21:35:00,49.22,49.22,49.179,49.179,11200000.0
2008-12-02 21:36:00,49.173,49.182,49.165,49.182,17600000.0
2008-12-02 21:37:00,49.171,49.177,49.168,49.168,12800000.0
2008-12-02 21:38:00,49.185,49.211,49.185,49.211,12800000.0
2008-12-02 21:39:00,49.227,49.242,49.227,49.242,12800000.0
2008-12-02 21:40:00,49.263,49.298,49.263,49.298,16000000.0
2008-12-02 21:41:00,49.308,49.313,49.303,49.303,14400000.0
2008-12-02 21:42:00,49.294,49.294,49.274,49.294,16000000.0
2008-12-02 21:43:00,49.261,49.263,49.253,49.254,17600000.0
2008-12-02 21:44:00,49.238,49.245,49.22,49.235,17600000.0
2008-12-02 21:45:00,49.25,49.25,49.235,49.235,13800000.0
2008-12-02 21:46:00,49.248,49.257,49.235,49.252,11200000.0
2008-12-02 21:47:00,49.253,49.26,49.248,49.252,12200000.0
2008-12-02 21:48:00,49.244,49.265,49.239,49.265,17600000.0
2008-12-02 21:49:00,49.269,49.269,49.248,49.258,14800000.0
2008-12-02 21:50:00,49.264,49.271,49.264,49.271,11200000.0
2008-12-02 21:51:00,49.283,49.296,49.207,49.294,12800000.0
2008-12-02 21:52:00,49.346,49.383,49.346,49.383,12800000.0
2008-12-02 21:53:00,49.385,49.387,49.374,49.374,17000000.0
2008-12-02 21:54:00,49.368,49.369,49.354,49.369,14400000.0
2008-12-02 21:55:00,49.38,49.388,49.378,49.378,11200000.0
2008-12-02 21:56:00,49.379,49.38,49.375,49.375,12800000.0
2008-12-02 21:57:00,49.376,49.384,49.376,49.383,12800000.0
2008-12-02 21:58:00,49.399,49.403,49.39,49.39,16000000.0
2008-12-02 21:59:00,49.39,49.393,49.358,49.358,14400000.0
2008-12-02 22:00:00,49.363,49.381,49.36,49.381,12200000.0
2008-12-02 22:01:00,49.376,49.376,49.343,49.344,12800000.0
2008-12-02 22:02:00,49.351,49.351,49.331,49.339,12800000.0
2008-12-02 22:03:00,49.33,49.361,49.321,49.361,11200000.0
2008-12-02 22:04:00,49.295,49.368,49.295,49.368,11200000.0
2008-12-02 22:05:00,49.373,49.373,49.347,49.352,12800000.0
2008-12-02 22:06:00,49.335,49.335,49.321,49.321,17600000.0
2008-12-02 22:07:00,49.318,49.318,49.271,49.271,12800000.0
2008-12-02 22:08:00,49.259,49.267,49.245,49.264,11200000.0
2008-12-02 22:09:00,49.267,49.299,49.267,49.299,11200000.0
2008-12-02 22:10:00,49.291,49.304,49.28,49.304,17000000.0
2008-12-02 22:11:00,49.302,49.302,49.274,49.274,13800000.0
2008-12-02 22:12:00,49.282,49.298,49.28,49.294,11200000.0
2008-12-02 22:13:00,49.297,49.327,49.297,49.327,16000000.0
2008-12-02 22:14:00,49.322,49.322,49.31,49.314,16000000.0
2008-12-02 22:15:00,49.324,49.33,49.324,49.328,13600000.0
2008-12-02 22:16:00,49.326,49.326,49.307,49.324,12800000.0
2008-12-02 22:17:00,49.325,49.334,49.307,49.307,11200000.0
2008-12-02 22:18:00,49.32,49.415,49.32,49.415,12800000.0
2008-12-02 22:19:00,49.417,49.433,49.415,49.433,14800000.0
2008-12-02 22:20:00,49.461,49.467,49.454,49.456,11600000.0
2008-12-02 22:21:00,49.472,49.472,49.442,49.448,12800000.0
2008-12-02 22:22:00,49.437,49.448,49.437,49.447,11200000.0
2008-12-02 22:23:00,49.456,49.533,49.456,49.533,12800000.0
2008-12-02 22:24:00,49.535,49.543,49.529,49.529,12800000.0
2008-12-02 22:25:00,49.54,49.557,49.536,49.556,17600000.0
2008-12-02 22:26:00,49.561,49.585,49.555,49.585,11200000.0
2008-12-02 22:27:00,49.591,49.591,49.529,49.529,9600000.0
2008-12-02 22:28:00,49.535,49.535,49.515,49.515,17600000.0
2008-12-02 22:29:00,49.543,49.555,49.538,49.555,13800000.0
2008-12-02 22:30:00,49.565,49.569,49.56,49.56,12800000.0
2008-12-02 22:31:00,49.57,49.59,49.57,49.58,11200000.0
2008-12-02 22:32:00,49.603,49.608,49.598,49.607,12800000.0
2008-12-02 22:33:00,49.588,49.588,49.553,49.573,12800000.0
2008-12-02 22:34:00,49.597,49.606,49.592,49.601,12800000.0
2008-12-02 22:35:00,49.603,49.617,49.602,49.617,12800000.0
2008-12-02 22:36:00,49.615,49.655,49.615,49.648,12800000.0
2008-12-02 22:37:00,49.62,49.621,49.583,49.584,16000000.0
2008-12-02 22:38:00,49.574,49.585,49.566,49.585,17600000.0
2008-12-02 22:39:00,49.602,49.602,49.582,49.582,11200000.0
2008-12-02 22:40:00,49.574,49.574,49.496,49.496,16000000.0
2008-12-02 22:41:00,49.545,49.668,49.545,49.668,12200000.0
2008-12-02 22:42:00,49.666,49.666,49.613,49.613,11200000.0
2008-12-02 22:43:00,49.614,49.622,49.597,49.597,11200000.0
2008-12-02 22:44:00,49.564,49.567,49.534,49.562,16000000.0
2008-12-02 22:45:00,49.596,49.601,49.56,49.56,12800000.0
2008-12-02 22:46:00,49.575,49.576,49.566,49.566,12800000.0
2008-12-02 22:47:00,49.554,49.555,49.537,49.537,12800000.0
2008-12-02 22:48:00,49.514,49.529,49.493,49.493,12800000.0
2008-12-02 22:49:00,49.477,49.477,49.43,49.43,11200000.0
2008-12-02 22:50:00,49.428,49.431,49.423,49.431,9600000.0
2008-12-02 22:51:00,49.432,49.451,49.432,49.451,12800000.0
2008-12-02 22:52:00,49.457,49.48,49.455,49.47,14400000.0
2008-12-02 22:53:00,49.493,49.501,49.486,49.498,11200000.0
2008-12-02 22:54:00,49.518,49.544,49.518,49.531,11200000.0
2008-12-02 22:55:00,49.552,49.57,49.552,49.57,13200000.0
2008-12-02 22:56:00,49.584,49.599,49.58,49.593,12800000.0
2008-12-02 22:57:00,49.579,49.594,49.579,49.588,11200000.0
2008-12-02 22:58:00,49.642,49.711,49.642,49.711,14400000.0
2008-12-02 22:59:00,49.73,49.731,49.713,49.72,10600000.0
2008-12-02 23:00:00,49.699,49.72,49.699,49.72,12800000.0
2008-12-02 23:01:00,49.718,49.718,49.703,49.703,11200000.0
2008-12-02 23:02:00,49.717,49.717,49.711,49.711,11600000.0
2008-12-02 23:03:00,49.709,49.717,49.703,49.71,17600000.0
2008-12-02 23:04:00,49.711,49.711,49.702,49.702,11200000.0
2008-12-02 23:05:00,49.703,49.73,49.695,49.73,11200000.0
2008-12-02 23:06:00,49.733,49.74,49.729,49.734,18000000.0
2008-12-02 23:07:00,49.744,49.755,49.741,49.754,12800000.0
2008-12-02 23:08:00,49.769,49.772,49.767,49.771,11200000.0
2008-12-02 23:09:00,49.794,49.808,49.789,49.808,11200000.0
2008-12-02 23:10:00,49.813,49.831,49.813,49.831,8000000.0
2008-12-02 23:11:00,49.839,49.853,49.836,49.853,17600000.0
2008-12-02 23:12:00,49.848,49.852,49.839,49.846,14400000.0
2008-12-02 23:13:00,49.841,49.841,49.819,49.819,14400000.0
2008-12-02 23:14:00,49.811,49.811,49.793,49.796,17600000.0
2008-12-02 23:15:00,49.801,49.801,49.79,49.79,12800000.0
2008-12-02 23:16:00,49.799,49.805,49.795,49.805,12800000.0
2008-12-02 23:17:00,49.804,49.819,49.804,49.812,17600000.0
2008-12-02 23:18:00,49.815,49.837,49.815,49.837,12800000.0
2008-12-02 23:19:00,49.834,49.84,49.826,49.828,12800000.0
2008-12-02 23:20:00,49.841,49.844,49.827,49.831,12800000.0
2008-12-02 23:21:00,49.832,49.843,49.822,49.822,12800000.0
2008-12-02 23:22:00,49.838,49.845,49.838,49.838,12800000.0
2008-12-02 23:23:00,49.832,49.832,49.811,49.811,11200000.0
2008-12-02 23:24:00,49.818,49.824,49.816,49.824,12800000.0
2008-12-02 23:25:00,49.824,49.824,49.733,49.821,11200000.0
2008-12-02 23:26:00,49.813,49.818,49.806,49.812,16000000.0
2008-12-02 23:27:00,49.798,49.806,49.786,49.806,16000000.0
2008-12-02 23:28:00,49.812,49.841,49.812,49.841,12800000.0
2008-12-02 23:29:00,49.826,49.826,49.815,49.815,11200000.0
2008-12-02 23:30:00,49.822,49.836,49.822,49.828,12800000.0
2008-12-02 23:31:00,49.817,49.824,49.817,49.822,11200000.0
2008-12-02 23:32:00,49.81,49.81,49.782,49.786,17600000.0
2008-12-02 23:33:00,49.796,49.796,49.777,49.777,12800000.0
2008-12-02 23:34:00,49.782,49.782,49.751,49.751,14400000.0
2008-12-02 23:35:00,49.737,49.746,49.73,49.746,12800000.0
2008-12-02 23:36:00,49.723,49.723,49.651,49.651,12800000.0
2008-12-02 23:37:00,49.627,49.639,49.62,49.631,16000000.0
2008-12-02 23:38:00,49.648,49.648,49.632,49.636,11200000.0
2008-12-02 23:39:00,49.616,49.628,49.616,49.623,12800000.0
2008-12-02 23:40:00,49.618,49.623,49.599,49.623,12800000.0
2008-12-02 23:41:00,49.615,49.635,49.615,49.635,14800000.0
2008-12-02 23:42:00,49.638,49.646,49.629,49.646,14800000.0
2008-12-02 23:43:00,49.638,49.65,49.631,49.642,11200000.0
2008-12-02 23:44:00,49.645,49.654,49.645,49.654,12800000.0
2008-12-02 23:45:00,49.647,49.663,49.647,49.661,16000000.0
2008-12-02 23:46:00,49.631,49.631,49.557,49.557,11200000.0
2008-12-02 23:47:00,49.579,49.641,49.579,49.641,12800000.0
2008-12-02 23:48:00,49.651,49.658,49.649,49.653,12800000.0
2008-12-02 23:49:00,49.665,49.681,49.661,49.667,17600000.0
2008-12-02 23:50:00,49.632,49.655,49.632,49.65,11200000.0
2008-12-02 23:51:00,49.64,49.64,49.609,49.609,13200000.0
2008-12-02 23:52:00,49.594,49.597,49.584,49.587,14400000.0
2008-12-02 23:53:00,49.59,49.596,49.579,49.586,14400000.0
2008-12-02 23:54:00,49.604,49.606,49.581,49.586,11200000.0
2008-12-02 23:55:00,49.581,49.588,49.562,49.562,12800000.0
2008-12-02 23:56:00,49.581,49.604,49.581,49.602,12800000.0
2008-12-02 23:57:00,49.611,49.611,49.597,49.607,12800000.0
2008-12-02 23:58:00,49.597,49.597,49.521,49.521,11200000.0
2008-12-02 23:59:00,49.505,49.513,49.491,49.493,14400000.0
2008-12-03 00:00:00,49.45,49.456,49.437,49.456,12800000.0
2008-12-03 00:01:00,49.456,49.456,49.443,49.443,10600000.0
2008-12-03 00:02:00,49.468,49.528,49.468,49.528,12800000.0
2008-12-03 00:03:00,49.567,49.567,49.531,49.531,11200000.0
2008-12-03 00:04:00,49.52,49.52,49.492,49.492,14400000.0
2008-12-03 00:05:00,49.461,49.461,49.421,49.421,12800000.0
2008-12-03 00:06:00,49.415,49.415,49.402,49.406,11200000.0
2008-12-03 00:07:00,49.413,49.443,49.413,49.439,16000000.0
2008-12-03 00:08:00,49.438,49.438,49.404,49.409,12800000.0
2008-12-03 00:09:00,49.417,49.447,49.417,49.447,12800000.0
2008-12-03 00:10:00,49.45,49.45,49.42,49.421,13200000.0
2008-12-03 00:11:00,49.418,49.433,49.418,49.433,11200000.0
2008-12-03 00:12:00,49.442,49.484,49.442,49.484,11200000.0
2008-12-03 00:13:00,49.482,49.501,49.48,49.501,12800000.0
2008-12-03 00:14:00,49.507,49.52,49.507,49.517,11200000.0
2008-12-03 00:15:00,49.51,49.514,49.51,49.514,11200000.0
2008-12-03 00:16:00,49.527,49.55,49.527,49.55,11200000.0
2008-12-03 00:17:00,49.569,49.621,49.569,49.621,12800000.0
2008-12-03 00:18:00,49.636,49.66,49.636,49.66,11200000.0
2008-12-03 00:19:00,49.648,49.648,49.629,49.646,11200000.0
2008-12-03 00:20:00,49.561,49.598,49.526,49.596,14800000.0
2008-12-03 00:21:00,49.592,49.624,49.592,49.624,11200000.0
2008-12-03 00:22:00,49.617,49.62,49.594,49.617,17600000.0
2008-12-03 00:23:00,49.645,49.663,49.645,49.66,12800000.0
2008-12-03 00:24:00,49.671,49.674,49.662,49.667,17600000.0
2008-12-03 00:25:00,49.672,49.681,49.664,49.681,11200000.0
2008-12-03 00:26:00,49.676,49.683,49.665,49.68,11200000.0
2008-12-03 00:27:00,49.683,49.683,49.68,49.682,12800000.0
2008-12-03 00:28:00,49.676,49.678,49.663,49.663,12800000.0
2008-12-03 00:29:00,49.67,49.67,49.665,49.665,14400000.0
2008-12-03 00:30:00,49.655,49.666,49.65,49.658,12200000.0
2008-12-03 00:31:00,49.668,49.673,49.665,49.671,12800000.0
2008-12-03 00:32:00,49.673,49.676,49.666,49.676,13800000.0
2008-12-03 00:33:00,49.683,49.683,49.661,49.682,11200000.0
2008-12-03 00:34:00,49.687,49.692,49.682,49.683,17600000.0
2008-12-03 00:35:00,49.68,49.68,49.653,49.653,11200000.0
2008-12-03 00:36:00,49.649,49.652,49.649,49.649,12800000.0
2008-12-03 00:37:00,49.649,49.649,49.64,49.643,14800000.0
2008-12-03 00:38:00,49.635,49.636,49.622,49.636,14400000.0
2008-12-03 00:39:00,49.644,49.66,49.643,49.643,11200000.0
2008-12-03 00:40:00,49.642,49.646,49.624,49.63,12800000.0
2008-12-03 00:41:00,49.627,49.64,49.627,49.637,11200000.0
2008-12-03 00:42:00,49.645,49.647,49.63,49.642,11200000.0
2008-12-03 00:43:00,49.637,49.641,49.633,49.641,12800000.0
2008-12-03 00:44:00,49.648,49.656,49.64,49.64,9600000.0
2008-12-03 00:45:00,49.657,49.66,49.645,49.649,16000000.0
2008-12-03 00:46:00,49.644,49.645,49.631,49.645,16000000.0
2008-12-03 00:47:00,49.63,49.63,49.6,49.601,11200000.0
2008-12-03 00:48:00,49.585,49.634,49.581,49.634,11200000.0
2008-12-03 00:49:00,49.602,49.61,49.587,49.61,16000000.0
2008-12-03 00:50:00,49.602,49.602,49.585,49.585,11200000.0
2008-12-03 00:51:00,49.591,49.591,49.545,49.545,11200000.0
2008-12-03 00:52:00,49.524,49.524,49.496,49.496,14400000.0
2008-12-03 00:53:00,49.502,49.534,49.502,49.527,16000000.0
2008-12-03 00:54:00,49.547,49.548,49.542,49.542,16000000.0
2008-12-03 00:55:00,49.559,49.566,49.555,49.562,11200000.0
2008-12-03 00:56:00,49.568,49.576,49.566,49.567,14400000.0
2008-12-03 00:57:00,49.572,49.585,49.571,49.577,17600000.0
2008-12-03 00:58:00,49.566,49.566,49.506,49.506,11200000.0
2008-12-03 00:59:00,49.506,49.535,49.503,49.535,12200000.0
2008-12-03 01:00:00,49.545,49.547,49.54,49.542,10600000.0
2008-12-03 01:01:00,49.478,49.543,49.478,49.536,11200000.0
2008-12-03 01:02:00,49.52,49.52,49.502,49.512,11200000.0
2008-12-03 01:03:00,49.519,49.54,49.519,49.527,11200000.0
2008-12-03 01:04:00,49.534,49.534,49.524,49.528,11200000.0
2008-12-03 01:05:00,49.525,49.553,49.525,49.553,12800000.0
2008-12-03 01:06:00,49.544,49.551,49.535,49.535,11200000.0
2008-12-03 01:07:00,49.538,49.542,49.525,49.525,11200000.0
2008-12-03 01:08:00,49.529,49.542,49.522,49.542,11200000.0
2008-12-03 01:09:00,49.545,49.558,49.54,49.558,12800000.0
2008-12-03 01:10:00,49.568,49.576,49.566,49.575,17600000.0
2008-12-03 01:11:00,49.48,49.571,49.48,49.569,11200000.0
2008-12-03 01:12:00,49.561,49.576,49.56,49.576,12800000.0
2008-12-03 01:13:00,49.59,49.595,49.584,49.592,11200000.0
2008-12-03 01:14:00,49.597,49.6,49.592,49.6,11200000.0
2008-12-03 01:15:00,49.59,49.604,49.59,49.604,11200000.0
2008-12-03 01:16:00,49.573,49.591,49.573,49.59,11200000.0
2008-12-03 01:17:00,49.605,49.616,49.596,49.616,10600000.0
2008-12-03 01:18:00,49.625,49.627,49.62,49.62,11200000.0
2008-12-03 01:19:00,49.611,49.619,49.607,49.613,16000000.0
2008-12-03 01:20:00,49.614,49.623,49.614,49.618,16000000.0
2008-12-03 01:21:00,49.613,49.619,49.605,49.609,17600000.0
2008-12-03 01:22:00,49.608,49.621,49.608,49.621,12800000.0
2008-12-03 01:23:00,49.621,49.626,49.62,49.62,12800000.0
2008-12-03 01:24:00,49.629,49.637,49.629,49.636,12800000.0
2008-12-03 01:25:00,49.631,49.631,49.617,49.617,14400000.0
2008-12-03 01:26:00,49.63,49.632,49.621,49.63,11200000.0
2008-12-03 01:27:00,49.627,49.635,49.627,49.629,11200000.0
2008-12-03 01:28:00,49.614,49.625,49.614,49.623,6400000.0
2008-12-03 01:29:00,49.624,49.627,49.619,49.623,12800000.0
2008-12-03 01:30:00,49.624,49.624,49.61,49.61,11200000.0
2008-12-03 01:31:00,49.625,49.625,49.61,49.612,12800000.0
2008-12-03 01:32:00,49.605,49.605,49.597,49.597,11200000.0
2008-12-03 01:33:00,49.591,49.607,49.591,49.607,12800000.0
2008-12-03 01:34:00,49.603,49.616,49.603,49.612,17600000.0
2008-12-03 01:35:00,49.6,49.607,49.597,49.607,11200000.0
2008-12-03 01:36:00,49.605,49.608,49.591,49.591,12200000.0
2008-12-03 01:37:00,49.582,49.592,49.576,49.576,14400000.0
2008-12-03 01:38:00,49.594,49.613,49.594,49.61,17600000.0
2008-12-03 01:39:00,49.613,49.613,49.5,49.604,12800000.0
2008-12-03 01:40:00,49.613,49.617,49.606,49.609,12200000.0
2008-12-03 01:41:00,49.627,49.669,49.627,49.667,12800000.0
2008-12-03 01:42:00,49.692,49.692,49.678,49.678,10600000.0
2008-12-03 01:43:00,49.677,49.68,49.67,49.68,11200000.0
2008-12-03 01:44:00,49.678,49.678,49.641,49.641,11200000.0
2008-12-03 01:45:00,49.632,49.633,49.623,49.623,11200000.0
2008-12-03 01:46:00,49.615,49.625,49.615,49.621,11200000.0
2008-12-03 01:47:00,49.625,49.625,49.598,49.61,17600000.0
2008-12-03 01:48:00,49.602,49.602,49.543,49.565,12800000.0
2008-12-03 01:49:00,49.555,49.572,49.545,49.545,16000000.0
2008-12-03 01:50:00,49.55,49.565,49.546,49.565,16000000.0
2008-12-03 01:51:00,49.555,49.555,49.513,49.526,17600000.0
2008-12-03 01:52:00,49.525,49.527,49.517,49.519,12800000.0
2008-12-03 01:53:00,49.518,49.528,49.516,49.522,14400000.0
2008-12-03 01:54:00,49.528,49.535,49.525,49.535,12800000.0
2008-12-03 01:55:00,49.527,49.548,49.527,49.548,11200000.0
2008-12-03 01:56:00,49.575,49.584,49.572,49.573,16000000.0
2008-12-03 01:57:00,49.571,49.572,49.549,49.549,11200000.0
2008-12-03 01:58:00,49.56,49.563,49.554,49.559,17600000.0
2008-12-03 01:59:00,49.551,49.561,49.551,49.561,3200000.0
2008-12-03 02:00:00,49.554,49.567,49.554,49.56,11200000.0
2008-12-03 02:01:00,49.56,49.565,49.56,49.563,11200000.0
2008-12-03 02:02:00,49.561,49.561,49.557,49.558,19200000.0
2008-12-03 02:03:00,49.555,49.555,49.552,49.552,12800000.0
2008-12-03 02:04:00,49.519,49.535,49.519,49.531,11200000.0
2008-12-03 02:05:00,49.538,49.538,49.518,49.518,12800000.0
2008-12-03 02:06:00,49.513,49.513,49.496,49.496,17600000.0
2008-12-03 02:07:00,49.504,49.521,49.498,49.517,20800000.0
2008-12-03 02:08:00,49.525,49.537,49.525,49.531,17600000.0
2008-12-03 02:09:00,49.541,49.544,49.536,49.544,14400000.0
2008-12-03 02:10:00,49.546,49.552,49.538,49.539,12800000.0
2008-12-03 02:11:00,49.545,49.546,49.531,49.542,12800000.0
2008-12-03 02:12:00,49.539,49.545,49.522,49.525,12800000.0
2008-12-03 02:13:00,49.537,49.541,49.522,49.522,16000000.0
2008-12-03 02:14:00,49.53,49.53,49.516,49.516,12800000.0
2008-12-03 02:15:00,49.488,49.506,49.484,49.495,11200000.0
2008-12-03 02:16:00,49.511,49.511,49.508,49.511,8000000.0
2008-12-03 02:17:00,49.507,49.527,49.507,49.522,11200000.0
2008-12-03 02:18:00,49.539,49.556,49.528,49.549,12800000.0
2008-12-03 02:19:00,49.535,49.554,49.535,49.548,9600000.0
2008-12-03 02:20:00,49.544,49.55,49.543,49.545,14400000.0
2008-12-03 02:21:00,49.543,49.551,49.536,49.551,17000000.0
2008-12-03 02:22:00,49.542,49.547,49.53,49.538,16000000.0
2008-12-03 02:23:00,49.53,49.538,49.526,49.533,11200000.0
2008-12-03 02:24:00,49.53,49.535,49.526,49.529,12800000.0
2008-12-03 02:25:00,49.525,49.525,49.485,49.488,24000000.0
2008-12-03 02:26:00,49.471,49.471,49.455,49.461,11200000.0
2008-12-03 02:27:00,49.443,49.443,49.421,49.421,12800000.0
2008-12-03 02:28:00,49.425,49.426,49.413,49.413,16000000.0
2008-12-03 02:29:00,49.43,49.437,49.428,49.428,11200000.0
2008-12-03 02:30:00,49.419,49.419,49.397,49.413,16000000.0
2008-12-03 02:31:00,49.413,49.419,49.406,49.406,14400000.0
2008-12-03 02:32:00,49.406,49.427,49.406,49.419,16000000.0
2008-12-03 02:33:00,49.412,49.436,49.412,49.436,11200000.0
2008-12-03 02:34:00,49.459,49.491,49.459,49.491,11200000.0
2008-12-03 02:35:00,49.486,49.486,49.459,49.459,12800000.0
2008-12-03 02:36:00,49.488,49.488,49.463,49.468,16400000.0
2008-12-03 02:37:00,49.452,49.461,49.443,49.447,12800000.0
2008-12-03 02:38:00,49.457,49.468,49.454,49.46,11200000.0
2008-12-03 02:39:00,49.467,49.483,49.467,49.483,19200000.0
2008-12-03 02:40:00,49.478,49.478,49.437,49.437,11200000.0
2008-12-03 02:41:00,49.415,49.427,49.415,49.427,12800000.0
2008-12-03 02:42:00,49.44,49.44,49.43,49.438,12800000.0
2008-12-03 02:43:00,49.436,49.445,49.435,49.445,25600000.0
2008-12-03 02:44:00,49.442,49.456,49.44,49.44,17600000.0
2008-12-03 02:45:00,49.437,49.44,49.424,49.434,17600000.0
2008-12-03 02:46:00,49.435,49.477,49.435,49.477,17600000.0
2008-12-03 02:47:00,49.475,49.475,49.452,49.452,8000000.0
2008-12-03 02:48:00,49.446,49.446,49.417,49.421,11200000.0
2008-12-03 02:49:00,49.431,49.447,49.431,49.439,16000000.0
2008-12-03 02:50:00,49.45,49.453,49.443,49.443,16000000.0
2008-12-03 02:51:00,49.433,49.433,49.422,49.423,16000000.0
2008-12-03 02:52:00,49.376,49.376,49.337,49.348,11200000.0
2008-12-03 02:53:00,49.356,49.373,49.311,49.369,12800000.0
2008-12-03 02:54:00,49.389,49.402,49.389,49.395,12800000.0
2008-12-03 02:55:00,49.391,49.403,49.391,49.4,12800000.0
2008-12-03 02:56:00,49.389,49.401,49.38,49.393,22400000.0
2008-12-03 02:57:00,49.404,49.407,49.404,49.405,11200000.0
2008-12-03 02:58:00,49.372,49.385,49.367,49.385,9600000.0
2008-12-03 02:59:00,49.404,49.404,49.391,49.401,16000000.0
2008-12-03 03:00:00,49.396,49.396,49.366,49.366,10600000.0
2008-12-03 03:01:00,49.309,49.309,49.297,49.298,12800000.0
2008-12-03 03:02:00,49.308,49.312,49.3,49.312,12800000.0
2008-12-03 03:03:00,49.31,49.332,49.31,49.332,12800000.0
2008-12-03 03:04:00,49.33,49.337,49.326,49.326,28800000.0
2008-12-03 03:05:00,49.348,49.35,49.34,49.346,17600000.0
2008-12-03 03:06:00,49.363,49.363,49.344,49.344,17600000.0
2008-12-03 03:07:00,49.34,49.358,49.34,49.358,11200000.0
2008-12-03 03:08:00,49.375,49.383,49.372,49.38,17600000.0
2008-12-03 03:09:00,49.381,49.389,49.381,49.389,11200000.0
2008-12-03 03:10:00,49.385,49.385,49.376,49.379,16000000.0
2008-12-03 03:11:00,49.374,49.387,49.374,49.384,12800000.0
2008-12-03 03:12:00,49.37,49.37,49.285,49.285,12800000.0
2008-12-03 03:13:00,49.279,49.279,49.25,49.25,14400000.0
2008-12-03 03:14:00,49.219,49.219,49.106,49.106,11200000.0
2008-12-03 03:15:00,49.096,49.151,49.096,49.151,17600000.0
2008-12-03 03:16:00,49.184,49.201,49.184,49.191,11200000.0
2008-12-03 03:17:00,49.217,49.223,49.206,49.206,12800000.0
2008-12-03 03:18:00,49.216,49.221,49.212,49.218,12800000.0
2008-12-03 03:19:00,49.215,49.221,49.212,49.217,16000000.0
2008-12-03 03:20:00,49.229,49.239,49.228,49.239,12800000.0
2008-12-03 03:21:00,49.238,49.243,49.232,49.232,17600000.0
2008-12-03 03:22:00,49.229,49.232,49.216,49.219,12800000.0
2008-12-03 03:23:00,49.214,49.237,49.214,49.237,17600000.0
2008-12-03 03:24:00,49.243,49.244,49.227,49.231,28800000.0
2008-12-03 03:25:00,49.232,49.247,49.231,49.247,19200000.0
2008-12-03 03:26:00,49.246,49.255,49.246,49.247,12800000.0
2008-12-03 03:27:00,49.254,49.261,49.248,49.257,12800000.0
2008-12-03 03:28:00,49.268,49.27,49.261,49.264,11200000.0
2008-12-03 03:29:00,49.257,49.261,49.248,49.25,11200000.0
2008-12-03 03:30:00,49.249,49.266,49.248,49.266,12800000.0
2008-12-03 03:31:00,49.271,49.279,49.271,49.279,32000000.0
2008-12-03 03:32:00,49.295,49.303,49.294,49.294,17600000.0
2008-12-03 03:33:00,49.289,49.293,49.286,49.286,12800000.0
2008-12-03 03:34:00,49.295,49.312,49.282,49.312,15400000.0
2008-12-03 03:35:00,49.33,49.345,49.323,49.341,14400000.0
2008-12-03 03:36:00,49.337,49.349,49.337,49.349,8000000.0
2008-12-03 03:37:00,49.367,49.381,49.364,49.367,17600000.0
2008-12-03 03:38:00,49.386,49.413,49.386,49.413,13200000.0
2008-12-03 03:39:00,49.434,49.474,49.434,49.474,17000000.0
2008-12-03 03:40:00,49.487,49.525,49.483,49.525,12800000.0
2008-12-03 03:41:00,49.56,49.57,49.558,49.57,12800000.0
2008-12-03 03:42:00,49.556,49.572,49.552,49.552,17600000.0
2008-12-03 03:43:00,49.555,49.574,49.553,49.574,14800000.0
2008-12-03 03:44:00,49.581,49.581,49.556,49.562,28800000.0
2008-12-03 03:45:00,49.57,49.579,49.57,49.579,14400000.0
2008-12-03 03:46:00,49.576,49.576,49.565,49.574,12800000.0
2008-12-03 03:47:00,49.564,49.564,49.552,49.552,12800000.0
2008-12-03 03:48:00,49.549,49.564,49.549,49.564,16000000.0
2008-12-03 03:49:00,49.582,49.586,49.572,49.581,12800000.0
2008-12-03 03:50:00,49.588,49.609,49.588,49.609,12800000.0
2008-12-03 03:51:00,49.585,49.589,49.575,49.575,12800000.0
2008-12-03 03:52:00,49.553,49.557,49.55,49.55,12800000.0
2008-12-03 03:53:00,49.539,49.539,49.492,49.492,11200000.0
2008-12-03 03:54:00,49.489,49.497,49.483,49.495,11600000.0
2008-12-03 03:55:00,49.501,49.512,49.499,49.499,9600000.0
2008-12-03 03:56:00,49.513,49.519,49.504,49.519,12800000.0
2008-12-03 03:57:00,49.513,49.519,49.488,49.514,11200000.0
2008-12-03 03:58:00,49.516,49.523,49.516,49.519,13200000.0
2008-12-03 03:59:00,49.521,49.53,49.517,49.517,17600000.0
2008-12-03 04:00:00,49.516,49.516,49.506,49.506,4800000.0
2008-12-03 04:01:00,49.525,49.527,49.511,49.523,11600000.0
2008-12-03 04:02:00,49.518,49.525,49.515,49.515,12800000.0
2008-12-03 04:03:00,49.444,49.544,49.444,49.52,11200000.0
2008-12-03 04:04:00,49.489,49.513,49.478,49.513,12800000.0
2008-12-03 04:05:00,49.537,49.551,49.519,49.539,14400000.0
2008-12-03 04:06:00,49.525,49.525,49.514,49.515,14400000.0
2008-12-03 04:07:00,49.5,49.5,49.486,49.493,12800000.0
2008-12-03 04:08:00,49.495,49.512,49.48,49.496,12800000.0
2008-12-03 04:09:00,49.484,49.489,49.481,49.489,11200000.0
2008-12-03 04:10:00,49.474,49.489,49.474,49.487,16000000.0
2008-12-03 04:11:00,49.511,49.536,49.511,49.531,17600000.0
2008-12-03 04:12:00,49.528,49.543,49.528,49.543,12800000.0
2008-12-03 04:13:00,49.559,49.576,49.559,49.575,17600000.0
2008-12-03 04:14:00,49.602,49.612,49.597,49.603,11200000.0
2008-12-03 04:15:00,49.595,49.595,49.584,49.589,16000000.0
2008-12-03 04:16:00,49.582,49.582,49.553,49.557,14400000.0
2008-12-03 04:17:00,49.549,49.549,49.539,49.548,17600000.0
2008-12-03 04:18:00,49.553,49.553,49.538,49.538,12800000.0
2008-12-03 04:19:00,49.527,49.527,49.512,49.519,35200000.0
2008-12-03 04:20:00,49.517,49.526,49.515,49.519,13200000.0
2008-12-03 04:21:00,49.531,49.538,49.524,49.524,11200000.0
2008-12-03 04:22:00,49.521,49.525,49.517,49.525,12800000.0
2008-12-03 04:23:00,49.529,49.529,49.518,49.518,12800000.0
2008-12-03 04:24:00,49.505,49.51,49.496,49.508,16000000.0
2008-12-03 04:25:00,49.514,49.515,49.506,49.507,15400000.0
2008-12-03 04:26:00,49.491,49.498,49.489,49.497,12800000.0
2008-12-03 04:27:00,49.503,49.515,49.503,49.509,17600000.0
2008-12-03 04:28:00,49.496,49.521,49.495,49.521,12800000.0
2008-12-03 04:29:00,49.518,49.521,49.503,49.504,16000000.0
2008-12-03 04:30:00,49.485,49.496,49.481,49.494,11200000.0
2008-12-03 04:31:00,49.502,49.502,49.465,49.479,16000000.0
2008-12-03 04:32:00,49.497,49.519,49.497,49.519,8400000.0
2008-12-03 04:33:00,49.543,49.547,49.533,49.547,12800000.0
2008-12-03 04:34:00,49.54,49.556,49.535,49.556,14400000.0
2008-12-03 04:35:00,49.557,49.572,49.557,49.572,11200000.0
2008-12-03 04:36:00,49.574,49.578,49.569,49.578,11200000.0
2008-12-03 04:37:00,49.573,49.578,49.568,49.572,11200000.0
2008-12-03 04:38:00,49.572,49.578,49.564,49.564,16000000.0
2008-12-03 04:39:00,49.584,49.606,49.577,49.593,14400000.0
2008-12-03 04:40:00,49.6,49.604,49.59,49.604,12800000.0
2008-12-03 04:41:00,49.603,49.611,49.601,49.602,11200000.0
2008-12-03 04:42:00,49.611,49.619,49.609,49.619,11200000.0
2008-12-03 04:43:00,49.631,49.638,49.621,49.621,17600000.0
2008-12-03 04:44:00,49.62,49.642,49.62,49.642,11200000.0
2008-12-03 04:45:00,49.644,49.646,49.641,49.646,11200000.0
2008-12-03 04:46:00,49.647,49.647,49.638,49.638,12800000.0
2008-12-03 04:47:00,49.643,49.658,49.641,49.658,16000000.0
2008-12-03 04:48:00,49.661,49.661,49.65,49.653,11200000.0
2008-12-03 04:49:00,49.645,49.667,49.642,49.667,12800000.0
2008-12-03 04:50:00,49.67,49.689,49.67,49.678,17600000.0
2008-12-03 04:51:00,49.675,49.681,49.675,49.681,16000000.0
2008-12-03 04:52:00,49.683,49.683,49.675,49.678,12800000.0
2008-12-03 04:53:00,49.678,49.682,49.678,49.678,12800000.0
2008-12-03 04:54:00,49.682,49.688,49.676,49.686,33600000.0
2008-12-03 04:55:00,49.696,49.696,49.687,49.695,11200000.0
2008-12-03 04:56:00,49.699,49.699,49.68,49.681,16000000.0
2008-12-03 04:57:00,49.665,49.682,49.665,49.681,17000000.0
2008-12-03 04:58:00,49.693,49.703,49.693,49.703,7400000.0
2008-12-03 04:59:00,49.715,49.723,49.707,49.723,17600000.0
2008-12-03 05:00:00,49.73,49.73,49.71,49.71,8000000.0
2008-12-03 05:01:00,49.705,49.714,49.705,49.712,14400000.0
2008-12-03 05:02:00,49.708,49.708,49.669,49.669,17600000.0
2008-12-03 05:03:00,49.663,49.663,49.648,49.657,9600000.0
2008-12-03 05:04:00,49.663,49.68,49.663,49.68,12800000.0
2008-12-03 05:05:00,49.682,49.687,49.677,49.686,12800000.0
2008-12-03 05:06:00,49.684,49.686,49.671,49.681,17600000.0
2008-12-03 05:07:00,49.66,49.66,49.643,49.643,11200000.0
2008-12-03 05:08:00,49.65,49.654,49.65,49.654,11200000.0
2008-12-03 05:09:00,49.651,49.654,49.641,49.654,8000000.0
2008-12-03 05:10:00,49.648,49.648,49.64,49.642,12800000.0
2008-12-03 05:11:00,49.65,49.661,49.65,49.658,11200000.0
2008-12-03 05:12:00,49.653,49.664,49.649,49.649,17000000.0
2008-12-03 05:13:00,49.666,49.668,49.658,49.664,11200000.0
2008-12-03 05:14:00,49.654,49.663,49.651,49.656,15400000.0
2008-12-03 05:15:00,49.652,49.654,49.647,49.649,13200000.0
2008-12-03 05:16:00,49.646,49.646,49.628,49.628,16000000.0
2008-12-03 05:17:00,49.637,49.639,49.631,49.639,8000000.0
2008-12-03 05:18:00,49.641,49.641,49.631,49.638,11200000.0
2008-12-03 05:19:00,49.627,49.637,49.622,49.622,17600000.0
2008-12-03 05:20:00,49.61,49.61,49.598,49.598,12800000.0
2008-12-03 05:21:00,49.604,49.604,49.584,49.598,17400000.0
2008-12-03 05:22:00,49.597,49.604,49.596,49.596,25600000.0
2008-12-03 05:23:00,49.596,49.596,49.592,49.596,43200000.0
2008-12-03 05:24:00,49.609,49.624,49.604,49.618,12800000.0
2008-12-03 05:25:00,49.604,49.618,49.597,49.618,12800000.0
2008-12-03 05:26:00,49.61,49.623,49.61,49.61,11200000.0
2008-12-03 05:27:00,49.595,49.601,49.593,49.601,12800000.0
2008-12-03 05:28:00,49.586,49.606,49.586,49.606,11200000.0
2008-12-03 05:29:00,49.619,49.625,49.616,49.619,17600000.0
2008-12-03 05:30:00,49.617,49.629,49.614,49.629,16000000.0
2008-12-03 05:31:00,49.619,49.632,49.619,49.631,11200000.0
2008-12-03 05:32:00,49.635,49.642,49.635,49.636,12800000.0
2008-12-03 05:33:00,49.641,49.643,49.634,49.635,11200000.0
2008-12-03 05:34:00,49.645,49.659,49.644,49.659,16000000.0
2008-12-03 05:35:00,49.657,49.659,49.646,49.651,11200000.0
2008-12-03 05:36:00,49.667,49.682,49.667,49.681,12800000.0
2008-12-03 05:37:00,49.696,49.723,49.696,49.723,12200000.0
2008-12-03 05:38:00,49.741,49.752,49.73,49.752,9600000.0
2008-12-03 05:39:00,49.757,49.764,49.752,49.76,12800000.0
2008-12-03 05:40:00,49.773,49.816,49.772,49.816,13200000.0
2008-12-03 05:41:00,49.839,49.85,49.836,49.847,11200000.0
2008-12-03 05:42:00,49.858,49.86,49.845,49.845,19200000.0
2008-12-03 05:43:00,49.826,49.826,49.806,49.806,17600000.0
2008-12-03 05:44:00,49.805,49.806,49.764,49.764,14400000.0
2008-12-03 05:45:00,49.738,49.746,49.732,49.732,12800000.0
2008-12-03 05:46:00,49.728,49.728,49.66,49.66,12800000.0
2008-12-03 05:47:00,49.632,49.632,49.623,49.625,12800000.0
2008-12-03 05:48:00,49.627,49.634,49.624,49.629,11200000.0
2008-12-03 05:49:00,49.627,49.627,49.607,49.607,22200000.0
2008-12-03 05:50:00,49.584,49.584,49.517,49.517,12800000.0
2008-12-03 05:51:00,49.53,49.555,49.521,49.555,15400000.0
2008-12-03 05:52:00,49.564,49.594,49.564,49.594,16000000.0
2008-12-03 05:53:00,49.619,49.632,49.607,49.607,12800000.0
2008-12-03 05:54:00,49.607,49.61,49.597,49.597,11200000.0
2008-12-03 05:55:00,49.596,49.596,49.577,49.577,16000000.0
2008-12-03 05:56:00,49.56,49.563,49.557,49.563,17600000.0
2008-12-03 05:57:00,49.575,49.589,49.575,49.589,11200000.0
2008-12-03 05:58:00,49.605,49.628,49.605,49.625,11200000.0
2008-12-03 05:59:00,49.646,49.646,49.626,49.626,17600000.0
2008-12-03 06:00:00,49.62,49.626,49.616,49.622,13800000.0
2008-12-03 06:01:00,49.611,49.611,49.597,49.597,8000000.0
2008-12-03 06:02:00,49.594,49.594,49.551,49.551,17000000.0
2008-12-03 06:03:00,49.543,49.556,49.543,49.556,12800000.0
2008-12-03 06:04:00,49.577,49.591,49.575,49.575,12800000.0
2008-12-03 06:05:00,49.589,49.589,49.573,49.573,11200000.0
2008-12-03 06:06:00,49.567,49.572,49.559,49.561,10600000.0
2008-12-03 06:07:00,49.546,49.546,49.54,49.545,11200000.0
2008-12-03 06:08:00,49.551,49.557,49.549,49.555,17600000.0
2008-12-03 06:09:00,49.551,49.557,49.54,49.556,12800000.0
2008-12-03 06:10:00,49.562,49.567,49.557,49.562,11200000.0
2008-12-03 06:11:00,49.554,49.555,49.546,49.547,35200000.0
2008-12-03 06:12:00,49.529,49.529,49.497,49.497,11200000.0
2008-12-03 06:13:00,49.489,49.489,49.463,49.463,8000000.0
2008-12-03 06:14:00,49.446,49.451,49.442,49.45,17600000.0
2008-12-03 06:15:00,49.441,49.45,49.44,49.45,17600000.0
2008-12-03 06:16:00,49.451,49.464,49.451,49.464,8000000.0
2008-12-03 06:17:00,49.458,49.491,49.446,49.491,14400000.0
2008-12-03 06:18:00,49.484,49.512,49.424,49.51,11200000.0
2008-12-03 06:19:00,49.528,49.542,49.528,49.541,10000000.0
2008-12-03 06:20:00,49.537,49.537,49.525,49.525,12800000.0
2008-12-03 06:21:00,49.538,49.558,49.538,49.558,14400000.0
2008-12-03 06:22:00,49.565,49.565,49.542,49.552,16000000.0
2008-12-03 06:23:00,49.536,49.539,49.516,49.516,11200000.0
2008-12-03 06:24:00,49.493,49.509,49.493,49.509,14400000.0
2008-12-03 06:25:00,49.514,49.527,49.514,49.527,17600000.0
2008-12-03 06:26:00,49.519,49.522,49.513,49.513,11200000.0
2008-12-03 06:27:00,49.505,49.505,49.49,49.499,8000000.0
2008-12-03 06:28:00,49.51,49.51,49.501,49.503,16000000.0
2008-12-03 06:29:00,49.504,49.505,49.496,49.504,12800000.0
2008-12-03 06:30:00,49.504,49.507,49.501,49.503,27200000.0
2008-12-03 06:31:00,49.5,49.505,49.486,49.495,11200000.0
2008-12-03 06:32:00,49.494,49.504,49.492,49.5,22400000.0
2008-12-03 06:33:00,49.483,49.483,49.477,49.48,24000000.0
2008-12-03 06:34:00,49.474,49.477,49.465,49.477,17600000.0
2008-12-03 06:35:00,49.472,49.491,49.472,49.488,11200000.0
2008-12-03 06:36:00,49.494,49.495,49.483,49.493,12800000.0
2008-12-03 06:37:00,49.478,49.478,49.446,49.446,12800000.0
2008-12-03 06:38:00,49.423,49.423,49.364,49.364,8000000.0
2008-12-03 06:39:00,49.374,49.405,49.368,49.405,14400000.0
2008-12-03 06:40:00,49.445,49.445,49.425,49.431,18000000.0
2008-12-03 06:41:00,49.433,49.444,49.419,49.419,11200000.0
2008-12-03 06:42:00,49.426,49.46,49.426,49.45,14400000.0
2008-12-03 06:43:00,49.425,49.425,49.402,49.402,19600000.0
2008-12-03 06:44:00,49.392,49.392,49.35,49.35,11200000.0
2008-12-03 06:45:00,49.347,49.371,49.347,49.371,12800000.0
2008-12-03 06:46:00,49.375,49.379,49.375,49.378,8000000.0
2008-12-03 06:47:00,49.394,49.394,49.379,49.379,12800000.0
2008-12-03 06:48:00,49.378,49.382,49.366,49.38,12800000.0
2008-12-03 06:49:00,49.372,49.374,49.362,49.362,12800000.0
2008-12-03 06:50:00,49.367,49.374,49.356,49.356,11200000.0
2008-12-03 06:51:00,49.36,49.361,49.34,49.35,16000000.0
2008-12-03 06:52:00,49.351,49.363,49.344,49.363,14400000.0
2008-12-03 06:53:00,49.342,49.342,49.306,49.32,13200000.0
2008-12-03 06:54:00,49.305,49.323,49.292,49.323,14400000.0
2008-12-03 06:55:00,49.333,49.363,49.333,49.363,9600000.0
2008-12-03 06:56:00,49.328,49.328,49.317,49.324,8000000.0
2008-12-03 06:57:00,49.313,49.324,49.302,49.321,16000000.0
2008-12-03 06:58:00,49.313,49.317,49.308,49.308,11200000.0
2008-12-03 06:59:00,49.316,49.335,49.316,49.332,17600000.0
2008-12-03 07:00:00,49.339,49.357,49.339,49.357,11200000.0
2008-12-03 07:01:00,49.342,49.351,49.336,49.34,16000000.0
2008-12-03 07:02:00,49.34,49.347,49.321,49.321,12800000.0
2008-12-03 07:03:00,49.338,49.345,49.337,49.345,12800000.0
2008-12-03 07:04:00,49.343,49.349,49.338,49.343,12800000.0
2008-12-03 07:05:00,49.33,49.338,49.316,49.316,12800000.0
2008-12-03 07:06:00,49.336,49.339,49.331,49.333,15400000.0
2008-12-03 07:07:00,49.328,49.335,49.326,49.326,12800000.0
2008-12-03 07:08:00,49.338,49.339,49.334,49.334,28800000.0
2008-12-03 07:09:00,49.337,49.344,49.337,49.342,16000000.0
2008-12-03 07:10:00,49.317,49.335,49.317,49.327,19200000.0
2008-12-03 07:11:00,49.352,49.355,49.35,49.351,17600000.0
2008-12-03 07:12:00,49.332,49.35,49.332,49.337,8000000.0
2008-12-03 07:13:00,49.33,49.335,49.326,49.329,13800000.0
2008-12-03 07:14:00,49.327,49.329,49.319,49.329,12800000.0
2008-12-03 07:15:00,49.334,49.344,49.33,49.33,11200000.0
2008-12-03 07:16:00,49.28,49.281,49.264,49.281,14400000.0
2008-12-03 07:17:00,49.3,49.3,49.286,49.299,11200000.0
2008-12-03 07:18:00,49.302,49.302,49.287,49.291,11600000.0
2008-12-03 07:19:00,49.299,49.299,49.271,49.271,11200000.0
2008-12-03 07:20:00,49.286,49.288,49.28,49.287,14400000.0
2008-12-03 07:21:00,49.285,49.293,49.282,49.284,12800000.0
2008-12-03 07:22:00,49.288,49.292,49.287,49.29,12800000.0
2008-12-03 07:23:00,49.296,49.31,49.296,49.3,16000000.0
2008-12-03 07:24:00,49.291,49.293,49.289,49.289,11200000.0
2008-12-03 07:25:00,49.28,49.281,49.275,49.275,11200000.0
2008-12-03 07:26:00,49.279,49.279,49.252,49.253,12800000.0
2008-12-03 07:27:00,49.251,49.256,49.243,49.256,12800000.0
2008-12-03 07:28:00,49.26,49.26,49.253,49.255,12800000.0
2008-12-03 07:29:00,49.252,49.254,49.246,49.251,27200000.0
2008-12-03 07:30:00,49.247,49.265,49.172,49.265,16000000.0
2008-12-03 07:31:00,49.256,49.28,49.249,49.278,11200000.0
2008-12-03 07:32:00,49.258,49.331,49.258,49.331,12800000.0
2008-12-03 07:33:00,49.339,49.339,49.286,49.286,16000000.0
2008-12-03 07:34:00,49.281,49.289,49.277,49.277,11200000.0
2008-12-03 07:35:00,49.275,49.282,49.275,49.282,8000000.0
2008-12-03 07:36:00,49.289,49.303,49.289,49.297,12800000.0
2008-12-03 07:37:00,49.286,49.288,49.282,49.282,14400000.0
2008-12-03 07:38:00,49.287,49.289,49.271,49.286,16000000.0
2008-12-03 07:39:00,49.288,49.288,49.274,49.274,19200000.0
2008-12-03 07:40:00,49.286,49.296,49.286,49.296,11200000.0
2008-12-03 07:41:00,49.297,49.301,49.294,49.301,32000000.0
2008-12-03 07:42:00,49.284,49.284,49.247,49.247,33600000.0
2008-12-03 07:43:00,49.229,49.239,49.228,49.23,28200000.0
2008-12-03 07:44:00,49.231,49.235,49.219,49.219,8000000.0
2008-12-03 07:45:00,49.229,49.246,49.178,49.246,14400000.0
2008-12-03 07:46:00,49.253,49.276,49.253,49.276,27200000.0
2008-12-03 07:47:00,49.258,49.258,49.189,49.189,11200000.0
2008-12-03 07:48:00,49.202,49.214,49.202,49.204,11200000.0
2008-12-03 07:49:00,49.196,49.205,49.19,49.205,16000000.0
2008-12-03 07:50:00,49.199,49.211,49.199,49.206,11200000.0
2008-12-03 07:51:00,49.201,49.214,49.192,49.201,38400000.0
2008-12-03 07:52:00,49.211,49.227,49.199,49.199,9600000.0
2008-12-03 07:53:00,49.216,49.22,49.216,49.219,11200000.0
2008-12-03 07:54:00,49.225,49.23,49.217,49.23,12200000.0
2008-12-03 07:55:00,49.234,49.245,49.23,49.239,29800000.0
2008-12-03 07:56:00,49.255,49.271,49.255,49.271,16000000.0
2008-12-03 07:57:00,49.299,49.323,49.299,49.318,17600000.0
2008-12-03 07:58:00,49.324,49.333,49.314,49.324,11200000.0
2008-12-03 07:59:00,49.321,49.321,49.314,49.316,17600000.0
2008-12-03 08:00:00,49.317,49.321,49.311,49.321,12800000.0
2008-12-03 08:01:00,49.321,49.343,49.321,49.343,11200000.0
2008-12-03 08:02:00,49.331,49.333,49.323,49.323,9600000.0
2008-12-03 08:03:00,49.313,49.313,49.296,49.298,9600000.0
2008-12-03 08:04:00,49.316,49.321,49.315,49.321,11200000.0
2008-12-03 08:05:00,49.326,49.329,49.323,49.323,12800000.0
2008-12-03 08:06:00,49.331,49.331,49.325,49.326,12800000.0
2008-12-03 08:07:00,49.32,49.332,49.314,49.321,16000000.0
2008-12-03 08:08:00,49.33,49.33,49.272,49.272,13200000.0
2008-12-03 08:09:00,49.278,49.28,49.274,49.274,12800000.0
2008-12-03 08:10:00,49.27,49.272,49.258,49.267,30400000.0
2008-12-03 08:11:00,49.263,49.265,49.242,49.245,12800000.0
2008-12-03 08:12:00,49.243,49.248,49.241,49.247,17600000.0
2008-12-03 08:13:00,49.269,49.276,49.269,49.273,14400000.0
2008-12-03 08:14:00,49.284,49.286,49.276,49.281,16000000.0
2008-12-03 08:15:00,49.277,49.301,49.276,49.298,11200000.0
2008-12-03 08:16:00,49.287,49.31,49.285,49.285,19600000.0
2008-12-03 08:17:00,49.303,49.304,49.299,49.299,11200000.0
2008-12-03 08:18:00,49.282,49.3,49.28,49.3,11200000.0
2008-12-03 08:19:00,49.307,49.315,49.304,49.304,11200000.0
2008-12-03 08:20:00,49.27,49.302,49.27,49.294,12800000.0
2008-12-03 08:21:00,49.316,49.323,49.3,49.319,11200000.0
2008-12-03 08:22:00,49.319,49.346,49.319,49.34,11200000.0
2008-12-03 08:23:00,49.351,49.36,49.348,49.36,16000000.0
2008-12-03 08:24:00,49.357,49.357,49.335,49.335,17600000.0
2008-12-03 08:25:00,49.324,49.345,49.324,49.345,12200000.0
2008-12-03 08:26:00,49.325,49.359,49.325,49.359,11200000.0
2008-12-03 08:27:00,49.365,49.371,49.365,49.37,11200000.0
2008-12-03 08:28:00,49.375,49.379,49.368,49.368,12800000.0
2008-12-03 08:29:00,49.373,49.373,49.343,49.343,11200000.0
2008-12-03 08:30:00,49.328,49.328,49.287,49.287,12800000.0
2008-12-03 08:31:00,49.272,49.272,49.254,49.266,12800000.0
2008-12-03 08:32:00,49.264,49.264,49.232,49.232,14400000.0
2008-12-03 08:33:00,49.236,49.258,49.23,49.231,41600000.0
2008-12-03 08:34:00,49.222,49.237,49.222,49.237,11200000.0
2008-12-03 08:35:00,49.231,49.234,49.188,49.188,48000000.0
2008-12-03 08:36:00,49.192,49.238,49.192,49.238,16000000.0
2008-12-03 08:37:00,49.239,49.243,49.232,49.232,14400000.0
2008-12-03 08:38:00,49.228,49.229,49.22,49.222,17600000.0
2008-12-03 08:39:00,49.21,49.21,49.182,49.192,14400000.0
2008-12-03 08:40:00,49.203,49.207,49.184,49.184,11200000.0
2008-12-03 08:41:00,49.134,49.138,49.13,49.136,32400000.0
2008-12-03 08:42:00,49.14,49.157,49.127,49.157,14400000.0
2008-12-03 08:43:00,49.152,49.165,49.136,49.165,12800000.0
2008-12-03 08:44:00,49.159,49.183,49.159,49.166,16000000.0
2008-12-03 08:45:00,49.163,49.168,49.159,49.163,12800000.0
2008-12-03 08:46:00,49.162,49.164,49.159,49.164,12800000.0
2008-12-03 08:47:00,49.162,49.177,49.162,49.177,24000000.0
2008-12-03 08:48:00,49.175,49.177,49.165,49.171,30400000.0
2008-12-03 08:49:00,49.161,49.162,49.151,49.162,8000000.0
2008-12-03 08:50:00,49.172,49.201,49.172,49.199,12800000.0
2008-12-03 08:51:00,49.196,49.199,49.159,49.159,22400000.0
2008-12-03 08:52:00,49.143,49.143,49.133,49.134,35200000.0
2008-12-03 08:53:00,49.144,49.167,49.144,49.167,56400000.0
2008-12-03 08:54:00,49.175,49.191,49.175,49.191,22400000.0
2008-12-03 08:55:00,49.188,49.209,49.187,49.187,18000000.0
2008-12-03 08:56:00,49.18,49.186,49.178,49.186,14400000.0
2008-12-03 08:57:00,49.197,49.207,49.196,49.202,43200000.0
2008-12-03 08:58:00,49.201,49.212,49.201,49.209,19200000.0
2008-12-03 08:59:00,49.223,49.235,49.223,49.224,14400000.0
2008-12-03 09:00:00,49.214,49.225,49.209,49.225,32000000.0
2008-12-03 09:01:00,49.233,49.24,49.215,49.232,32000000.0
2008-12-03 09:02:00,49.237,49.237,49.21,49.21,19200000.0
2008-12-03 09:03:00,49.198,49.22,49.198,49.22,16000000.0
2008-12-03 09:04:00,49.236,49.236,49.226,49.234,22800000.0
2008-12-03 09:05:00,49.241,49.247,49.237,49.247,19200000.0
2008-12-03 09:06:00,49.23,49.23,49.214,49.221,30400000.0
2008-12-03 09:07:00,49.217,49.227,49.217,49.223,19200000.0
2008-12-03 09:08:00,49.235,49.244,49.235,49.244,12800000.0
2008-12-03 09:09:00,49.251,49.259,49.25,49.252,45800000.0
2008-12-03 09:10:00,49.258,49.263,49.253,49.263,24000000.0
2008-12-03 09:11:00,49.256,49.256,49.243,49.243,28800000.0
2008-12-03 09:12:00,49.276,49.331,49.276,49.326,14400000.0
2008-12-03 09:13:00,49.338,49.338,49.295,49.295,12800000.0
2008-12-03 09:14:00,49.277,49.284,49.255,49.266,12800000.0
2008-12-03 09:15:00,49.277,49.277,49.255,49.255,29800000.0
2008-12-03 09:16:00,49.254,49.254,49.229,49.236,50000000.0
2008-12-03 09:17:00,49.244,49.263,49.242,49.263,78400000.0
2008-12-03 09:18:00,49.258,49.258,49.242,49.245,71400000.0
2008-12-03 09:19:00,49.257,49.27,49.257,49.27,65600000.0
2008-12-03 09:20:00,49.294,49.311,49.292,49.311,76200000.0
2008-12-03 09:21:00,49.309,49.31,49.294,49.306,49600000.0
2008-12-03 09:22:00,49.27,49.294,49.27,49.294,36800000.0
2008-12-03 09:23:00,49.29,49.298,49.281,49.285,68800000.0
2008-12-03 09:24:00,49.301,49.316,49.299,49.316,43200000.0
2008-12-03 09:25:00,49.303,49.305,49.29,49.296,19200000.0
2008-12-03 09:26:00,49.317,49.318,49.309,49.309,32000000.0
2008-12-03 09:27:00,49.301,49.304,49.288,49.288,70400000.0
2008-12-03 09:28:00,49.289,49.32,49.288,49.318,11200000.0
2008-12-03 09:29:00,49.328,49.348,49.328,49.338,36800000.0
2008-12-03 09:30:00,49.336,49.344,49.318,49.318,26000000.0
2008-12-03 09:31:00,49.322,49.328,49.322,49.324,12800000.0
2008-12-03 09:32:00,49.334,49.34,49.328,49.328,34000000.0
2008-12-03 09:33:00,49.325,49.335,49.325,49.335,30400000.0
2008-12-03 09:34:00,49.325,49.328,49.312,49.328,33600000.0
2008-12-03 09:35:00,49.327,49.327,49.309,49.31,52800000.0
2008-12-03 09:36:00,49.308,49.314,49.302,49.306,46800000.0
2008-12-03 09:37:00,49.297,49.316,49.297,49.316,33600000.0
2008-12-03 09:38:00,49.319,49.324,49.311,49.315,12800000.0
2008-12-03 09:39:00,49.32,49.341,49.32,49.338,43200000.0
2008-12-03 09:40:00,49.33,49.33,49.315,49.326,46400000.0
2008-12-03 09:41:00,49.298,49.298,49.241,49.241,30400000.0
2008-12-03 09:42:00,49.225,49.229,49.22,49.221,43600000.0
2008-12-03 09:43:00,49.235,49.241,49.23,49.239,56400000.0
2008-12-03 09:44:00,49.246,49.273,49.246,49.273,30400000.0
2008-12-03 09:45:00,49.271,49.277,49.271,49.274,19200000.0
2008-12-03 09:46:00,49.261,49.268,49.237,49.237,27200000.0
2008-12-03 09:47:00,49.259,49.268,49.259,49.268,12800000.0
2008-12-03 09:48:00,49.278,49.28,49.264,49.28,12800000.0
2008-12-03 09:49:00,49.277,49.286,49.268,49.28,16000000.0
2008-12-03 09:50:00,49.281,49.352,49.281,49.341,33600000.0
2008-12-03 09:51:00,49.371,49.371,49.358,49.36,84200000.0
2008-12-03 09:52:00,49.371,49.392,49.371,49.375,11200000.0
2008-12-03 09:53:00,49.352,49.355,49.34,49.353,30400000.0
2008-12-03 09:54:00,49.35,49.35,49.336,49.34,12800000.0
2008-12-03 09:55:00,49.336,49.347,49.33,49.33,34000000.0
2008-12-03 09:56:00,49.319,49.319,49.302,49.304,36800000.0
2008-12-03 09:57:00,49.308,49.313,49.301,49.313,24000000.0
2008-12-03 09:58:00,49.325,49.327,49.32,49.321,32000000.0
2008-12-03 09:59:00,49.315,49.338,49.315,49.337,51200000.0
2008-12-03 10:00:00,49.332,49.332,49.283,49.283,62400000.0
2008-12-03 10:01:00,49.294,49.295,49.28,49.282,17600000.0
2008-12-03 10:02:00,49.282,49.32,49.277,49.32,36800000.0
2008-12-03 10:03:00,49.312,49.312,49.265,49.265,45200000.0
2008-12-03 10:04:00,49.23,49.23,49.21,49.22,40000000.0
2008-12-03 10:05:00,49.238,49.238,49.227,49.233,38400000.0
2008-12-03 10:06:00,49.225,49.231,49.222,49.231,33600000.0
2008-12-03 10:07:00,49.222,49.229,49.219,49.221,43200000.0
2008-12-03 10:08:00,49.208,49.211,49.197,49.197,49600000.0
2008-12-03 10:09:00,49.173,49.175,49.153,49.175,12800000.0
2008-12-03 10:10:00,49.19,49.195,49.185,49.195,46800000.0
2008-12-03 10:11:00,49.156,49.182,49.156,49.168,57600000.0
2008-12-03 10:12:00,49.192,49.192,49.185,49.189,57600000.0
2008-12-03 10:13:00,49.187,49.195,49.179,49.179,41600000.0
2008-12-03 10:14:00,49.199,49.219,49.199,49.219,30400000.0
2008-12-03 10:15:00,49.223,49.275,49.223,49.242,30400000.0
2008-12-03 10:16:00,49.224,49.227,49.214,49.219,17600000.0
2008-12-03 10:17:00,49.207,49.216,49.205,49.205,12800000.0
2008-12-03 10:18:00,49.198,49.206,49.198,49.206,12800000.0
2008-12-03 10:19:00,49.215,49.256,49.215,49.226,74600000.0
2008-12-03 10:20:00,49.217,49.217,49.14,49.14,16400000.0
2008-12-03 10:21:00,49.126,49.168,49.126,49.168,35200000.0
2008-12-03 10:22:00,49.185,49.191,49.179,49.179,16000000.0
2008-12-03 10:23:00,49.143,49.148,49.133,49.144,33600000.0
2008-12-03 10:24:00,49.124,49.124,49.087,49.087,43200000.0
2008-12-03 10:25:00,49.077,49.093,49.063,49.093,64400000.0
2008-12-03 10:26:00,49.087,49.102,49.087,49.102,36800000.0
2008-12-03 10:27:00,49.11,49.12,49.11,49.12,52800000.0
2008-12-03 10:28:00,49.12,49.128,49.112,49.113,88000000.0
2008-12-03 10:29:00,49.099,49.099,49.049,49.049,17600000.0
2008-12-03 10:30:00,49.044,49.044,49.02,49.022,27200000.0
2008-12-03 10:31:00,49.019,49.034,49.018,49.024,32000000.0
2008-12-03 10:32:00,49.028,49.065,49.028,49.065,46400000.0
2008-12-03 10:33:00,49.06,49.068,49.042,49.056,35200000.0
2008-12-03 10:34:00,49.092,49.095,49.082,49.095,17600000.0
2008-12-03 10:35:00,49.101,49.101,49.089,49.089,12800000.0
2008-12-03 10:36:00,49.073,49.08,49.067,49.08,11200000.0
2008-12-03 10:37:00,49.07,49.07,49.025,49.025,19200000.0
2008-12-03 10:38:00,48.979,48.979,48.943,48.943,28800000.0
2008-12-03 10:39:00,48.935,48.957,48.935,48.956,16000000.0
2008-12-03 10:40:00,48.976,48.997,48.97,48.987,24000000.0
2008-12-03 10:41:00,48.987,48.989,48.936,48.936,58000000.0
2008-12-03 10:42:00,48.923,48.938,48.923,48.926,38400000.0
2008-12-03 10:43:00,48.915,48.93,48.912,48.913,17600000.0
2008-12-03 10:44:00,48.92,48.931,48.92,48.93,19200000.0
2008-12-03 10:45:00,48.945,49.001,48.945,49.001,22400000.0
2008-12-03 10:46:00,49.001,49.015,48.986,48.986,29200000.0
2008-12-03 10:47:00,48.981,48.985,48.938,48.938,25600000.0
2008-12-03 10:48:00,48.942,48.976,48.942,48.976,37800000.0
2008-12-03 10:49:00,48.984,48.984,48.949,48.949,25600000.0
2008-12-03 10:50:00,48.928,48.935,48.917,48.917,59600000.0
2008-12-03 10:51:00,48.93,48.992,48.93,48.992,68200000.0
2008-12-03 10:52:00,49.006,49.037,49.006,49.037,35600000.0
2008-12-03 10:53:00,49.061,49.078,49.02,49.02,58600000.0
2008-12-03 10:54:00,49.002,49.007,48.989,48.993,54400000.0
2008-12-03 10:55:00,48.988,48.988,48.957,48.957,41000000.0
2008-12-03 10:56:00,48.932,48.961,48.919,48.934,44600000.0
2008-12-03 10:57:00,48.932,48.941,48.914,48.922,33600000.0
2008-12-03 10:58:00,48.926,48.926,48.886,48.891,40000000.0
2008-12-03 10:59:00,48.866,48.872,48.866,48.868,49400000.0
2008-12-03 11:00:00,48.86,48.869,48.847,48.847,50600000.0
2008-12-03 11:01:00,48.829,48.896,48.829,48.896,12800000.0
2008-12-03 11:02:00,48.901,48.942,48.901,48.941,19600000.0
2008-12-03 11:03:00,48.979,48.991,48.979,48.984,36800000.0
2008-12-03 11:04:00,48.984,48.984,48.969,48.978,27200000.0
2008-12-03 11:05:00,48.974,49.015,48.973,49.015,11200000.0
2008-12-03 11:06:00,49.053,49.053,49.035,49.035,30400000.0
2008-12-03 11:07:00,49.013,49.013,48.927,48.932,46400000.0
2008-12-03 11:08:00,48.927,48.933,48.92,48.92,31400000.0
2008-12-03 11:09:00,48.907,48.907,48.879,48.891,75200000.0
2008-12-03 11:10:00,48.901,48.903,48.858,48.859,36800000.0
2008-12-03 11:11:00,48.844,48.844,48.825,48.831,52800000.0
2008-12-03 11:12:00,48.845,48.854,48.837,48.846,70400000.0
2008-12-03 11:13:00,48.847,48.868,48.847,48.865,12800000.0
2008-12-03 11:14:00,48.844,48.844,48.79,48.79,58400000.0
2008-12-03 11:15:00,48.733,48.733,48.709,48.709,11200000.0
2008-12-03 11:16:00,48.716,48.722,48.691,48.692,17600000.0
2008-12-03 11:17:00,48.703,48.751,48.703,48.751,54400000.0
2008-12-03 11:18:00,48.767,48.796,48.767,48.792,73600000.0
2008-12-03 11:19:00,48.798,48.817,48.798,48.816,55400000.0
2008-12-03 11:20:00,48.788,48.789,48.77,48.789,34600000.0
2008-12-03 11:21:00,48.774,48.786,48.774,48.786,40000000.0
2008-12-03 11:22:00,48.789,48.8,48.785,48.8,41600000.0
2008-12-03 11:23:00,48.812,48.846,48.812,48.846,50600000.0
2008-12-03 11:24:00,48.851,48.893,48.851,48.893,53200000.0
2008-12-03 11:25:00,48.903,48.922,48.903,48.918,35200000.0
2008-12-03 11:26:00,48.913,48.913,48.897,48.897,27200000.0
2008-12-03 11:27:00,48.891,48.898,48.888,48.888,12200000.0
2008-12-03 11:28:00,48.894,48.91,48.894,48.91,41000000.0
2008-12-03 11:29:00,48.913,48.925,48.91,48.925,43600000.0
2008-12-03 11:30:00,48.941,48.947,48.941,48.947,11200000.0
2008-12-03 11:31:00,48.948,48.979,48.948,48.977,27200000.0
2008-12-03 11:32:00,48.995,49.02,48.995,49.005,35200000.0
2008-12-03 11:33:00,49.005,49.011,48.993,49.011,17600000.0
2008-12-03 11:34:00,49.013,49.013,49.002,49.004,33600000.0
2008-12-03 11:35:00,48.999,49.029,48.999,49.029,17600000.0
2008-12-03 11:36:00,49.028,49.036,48.995,48.997,43200000.0
2008-12-03 11:37:00,48.975,48.975,48.96,48.968,41600000.0
2008-12-03 11:38:00,48.96,48.96,48.944,48.946,26600000.0
2008-12-03 11:39:00,48.939,48.939,48.918,48.918,11200000.0
2008-12-03 11:40:00,48.899,48.907,48.899,48.906,22400000.0
2008-12-03 11:41:00,48.904,48.904,48.894,48.897,38400000.0
2008-12-03 11:42:00,48.898,48.898,48.883,48.886,38400000.0
2008-12-03 11:43:00,48.86,48.868,48.86,48.867,17600000.0
2008-12-03 11:44:00,48.882,48.902,48.882,48.897,59600000.0
2008-12-03 11:45:00,48.899,48.906,48.892,48.892,49000000.0
2008-12-03 11:46:00,48.893,48.906,48.89,48.906,11200000.0
2008-12-03 11:47:00,48.903,48.912,48.898,48.912,55400000.0
2008-12-03 11:48:00,48.92,48.935,48.918,48.934,14400000.0
2008-12-03 11:49:00,48.931,48.945,48.931,48.933,41600000.0
2008-12-03 11:50:00,48.903,48.903,48.889,48.9,44800000.0
2008-12-03 11:51:00,48.898,48.924,48.898,48.924,45200000.0
2008-12-03 11:52:00,48.922,48.922,48.907,48.915,32000000.0
2008-12-03 11:53:00,48.918,48.928,48.918,48.918,35200000.0
2008-12-03 11:54:00,48.917,48.935,48.916,48.935,48400000.0
2008-12-03 11:55:00,48.952,48.966,48.945,48.966,44800000.0
2008-12-03 11:56:00,48.976,49.0,48.976,49.0,64400000.0
2008-12-03 11:57:00,49.022,49.022,49.011,49.018,22400000.0
2008-12-03 11:58:00,48.981,48.996,48.968,48.996,41000000.0
2008-12-03 11:59:00,49.006,49.014,48.993,49.014,51200000.0
2008-12-03 12:00:00,49.004,49.004,48.988,48.988,36800000.0
2008-12-03 12:01:00,48.988,48.999,48.977,48.977,19600000.0
2008-12-03 12:02:00,48.94,48.944,48.925,48.925,12800000.0
2008-12-03 12:03:00,48.928,48.962,48.928,48.962,51600000.0
2008-12-03 12:04:00,48.969,48.969,48.958,48.958,24400000.0
2008-12-03 12:05:00,48.963,48.973,48.963,48.97,28800000.0
2008-12-03 12:06:00,48.971,48.993,48.969,48.993,24000000.0
2008-12-03 12:07:00,49.006,49.021,49.006,49.021,20800000.0
2008-12-03 12:08:00,49.026,49.049,49.026,49.045,43200000.0
2008-12-03 12:09:00,49.063,49.067,49.059,49.061,25000000.0
2008-12-03 12:10:00,49.042,49.042,49.027,49.03,11200000.0
2008-12-03 12:11:00,49.028,49.045,49.028,49.042,27200000.0
2008-12-03 12:12:00,49.029,49.044,49.014,49.014,30400000.0
2008-12-03 12:13:00,49.024,49.026,49.015,49.026,14400000.0
2008-12-03 12:14:00,49.001,49.012,48.984,48.999,16000000.0
2008-12-03 12:15:00,48.991,48.997,48.984,48.984,27200000.0
2008-12-03 12:16:00,48.992,49.031,48.992,49.031,27200000.0
2008-12-03 12:17:00,49.03,49.043,49.029,49.043,43200000.0
2008-12-03 12:18:00,49.028,49.028,49.008,49.015,25600000.0
2008-12-03 12:19:00,49.01,49.01,48.999,49.003,35000000.0
2008-12-03 12:20:00,48.994,49.005,48.994,49.005,36800000.0
2008-12-03 12:21:00,49.013,49.021,49.011,49.019,58600000.0
2008-12-03 12:22:00,49.026,49.049,49.026,49.042,30800000.0
2008-12-03 12:23:00,49.034,49.034,49.015,49.019,32000000.0
2008-12-03 12:24:00,49.015,49.048,49.015,49.035,33600000.0
2008-12-03 12:25:00,49.026,49.043,49.011,49.011,22400000.0
2008-12-03 12:26:00,49.012,49.014,49.002,49.002,30400000.0
2008-12-03 12:27:00,49.006,49.006,48.982,48.982,30400000.0
2008-12-03 12:28:00,48.983,48.983,48.977,48.979,60800000.0
2008-12-03 12:29:00,48.907,49.022,48.875,48.923,115200000.0
2008-12-03 12:30:00,48.985,48.99,48.88,48.99,45800000.0
2008-12-03 12:31:00,49.008,49.021,49.007,49.02,70400000.0
2008-12-03 12:32:00,49.021,49.031,49.014,49.031,28800000.0
2008-12-03 12:33:00,49.066,49.072,49.055,49.055,40400000.0
2008-12-03 12:34:00,49.037,49.041,49.031,49.034,26600000.0
2008-12-03 12:35:00,49.043,49.044,49.035,49.036,25600000.0
2008-12-03 12:36:00,49.032,49.048,49.032,49.048,48000000.0
2008-12-03 12:37:00,49.054,49.064,49.049,49.049,14400000.0
2008-12-03 12:38:00,49.051,49.056,49.049,49.056,14400000.0
2008-12-03 12:39:00,49.059,49.085,49.059,49.085,24000000.0
2008-12-03 12:40:00,49.088,49.105,49.088,49.105,16000000.0
2008-12-03 12:41:00,49.108,49.108,49.086,49.086,22400000.0
2008-12-03 12:42:00,49.08,49.087,49.08,49.087,22400000.0
2008-12-03 12:43:00,49.093,49.093,49.072,49.077,36800000.0
2008-12-03 12:44:00,49.077,49.095,49.07,49.095,22400000.0
2008-12-03 12:45:00,49.104,49.14,49.104,49.128,35200000.0
2008-12-03 12:46:00,49.114,49.122,49.108,49.122,44800000.0
2008-12-03 12:47:00,49.129,49.129,49.101,49.11,30400000.0
2008-12-03 12:48:00,49.124,49.124,49.112,49.112,32400000.0
2008-12-03 12:49:00,49.137,49.148,49.137,49.139,40000000.0
2008-12-03 12:50:00,49.128,49.128,49.104,49.111,16000000.0
2008-12-03 12:51:00,49.104,49.113,49.103,49.112,21800000.0
2008-12-03 12:52:00,49.104,49.116,49.097,49.116,25600000.0
2008-12-03 12:53:00,49.114,49.122,49.114,49.117,11200000.0
2008-12-03 12:54:00,49.12,49.12,49.098,49.098,11200000.0
2008-12-03 12:55:00,49.08,49.081,49.059,49.059,24000000.0
2008-12-03 12:56:00,49.034,49.062,49.034,49.062,12800000.0
2008-12-03 12:57:00,49.061,49.061,49.041,49.047,27200000.0
2008-12-03 12:58:00,49.05,49.06,49.044,49.06,12800000.0
2008-12-03 12:59:00,49.073,49.087,49.073,49.087,14400000.0
2008-12-03 13:00:00,49.084,49.094,49.084,49.093,8000000.0
2008-12-03 13:01:00,49.093,49.1,49.088,49.093,17600000.0
2008-12-03 13:02:00,49.084,49.099,49.084,49.099,12800000.0
2008-12-03 13:03:00,49.093,49.093,49.055,49.055,13200000.0
2008-12-03 13:04:00,49.051,49.069,49.051,49.068,15400000.0
2008-12-03 13:05:00,49.067,49.067,49.052,49.052,12800000.0
2008-12-03 13:06:00,49.058,49.061,49.055,49.06,17600000.0
2008-12-03 13:07:00,49.061,49.073,49.058,49.073,12800000.0
2008-12-03 13:08:00,49.069,49.07,49.013,49.013,32000000.0
2008-12-03 13:09:00,49.011,49.083,49.011,49.083,28800000.0
2008-12-03 13:10:00,49.135,49.135,49.108,49.113,31800000.0
2008-12-03 13:11:00,49.097,49.097,49.08,49.08,19200000.0
2008-12-03 13:12:00,49.062,49.099,49.062,49.081,16000000.0
2008-12-03 13:13:00,49.075,49.075,49.061,49.061,11200000.0
2008-12-03 13:14:00,49.066,49.066,49.058,49.063,11200000.0
2008-12-03 13:15:00,49.059,49.06,49.05,49.05,11200000.0
2008-12-03 13:16:00,49.043,49.044,49.036,49.036,26000000.0
2008-12-03 13:17:00,49.042,49.052,49.04,49.052,12800000.0
2008-12-03 13:18:00,49.046,49.048,49.04,49.04,56000000.0
2008-12-03 13:19:00,49.057,49.101,49.057,49.097,14400000.0
2008-12-03 13:20:00,49.104,49.109,49.095,49.095,12800000.0
2008-12-03 13:21:00,49.092,49.103,49.092,49.101,56000000.0
2008-12-03 13:22:00,49.112,49.124,49.091,49.091,11200000.0
2008-12-03 13:23:00,49.09,49.106,49.089,49.106,12800000.0
2008-12-03 13:24:00,49.102,49.112,49.102,49.112,14400000.0
2008-12-03 13:25:00,49.11,49.11,49.102,49.102,33600000.0
2008-12-03 13:26:00,49.098,49.107,49.098,49.104,24400000.0
2008-12-03 13:27:00,49.104,49.116,49.101,49.101,40000000.0
2008-12-03 13:28:00,49.095,49.106,49.093,49.099,20200000.0
2008-12-03 13:29:00,49.103,49.115,49.084,49.109,22400000.0
2008-12-03 13:30:00,49.116,49.116,49.077,49.077,37200000.0
2008-12-03 13:31:00,49.077,49.096,49.077,49.081,11600000.0
2008-12-03 13:32:00,49.086,49.086,49.069,49.069,17600000.0
2008-12-03 13:33:00,49.075,49.079,49.068,49.071,12800000.0
2008-12-03 13:34:00,49.06,49.06,49.048,49.05,12800000.0
2008-12-03 13:35:00,49.064,49.085,49.064,49.085,12800000.0
2008-12-03 13:36:00,49.084,49.092,49.082,49.091,48000000.0
2008-12-03 13:37:00,49.108,49.122,49.108,49.111,24000000.0
2008-12-03 13:38:00,49.101,49.115,49.101,49.115,28800000.0
2008-12-03 13:39:00,49.108,49.129,49.108,49.122,25000000.0
2008-12-03 13:40:00,49.11,49.127,49.108,49.127,12800000.0
2008-12-03 13:41:00,49.129,49.163,49.129,49.163,16000000.0
2008-12-03 13:42:00,49.172,49.196,49.172,49.188,12800000.0
2008-12-03 13:43:00,49.188,49.192,49.175,49.175,25600000.0
2008-12-03 13:44:00,49.185,49.224,49.185,49.224,28800000.0
2008-12-03 13:45:00,49.227,49.227,49.207,49.213,12800000.0
2008-12-03 13:46:00,49.203,49.21,49.191,49.192,14400000.0
2008-12-03 13:47:00,49.196,49.203,49.188,49.196,27200000.0
2008-12-03 13:48:00,49.229,49.238,49.227,49.228,13800000.0
2008-12-03 13:49:00,49.234,49.24,49.232,49.237,33600000.0
2008-12-03 13:50:00,49.241,49.241,49.229,49.233,33600000.0
2008-12-03 13:51:00,49.236,49.236,49.233,49.233,8000000.0
2008-12-03 13:52:00,49.229,49.229,49.196,49.205,40000000.0
2008-12-03 13:53:00,49.198,49.206,49.194,49.202,36800000.0
2008-12-03 13:54:00,49.194,49.194,49.169,49.169,24000000.0
2008-12-03 13:55:00,49.166,49.166,49.151,49.151,11200000.0
2008-12-03 13:56:00,49.15,49.172,49.15,49.172,14400000.0
2008-12-03 13:57:00,49.162,49.162,49.143,49.144,14400000.0
2008-12-03 13:58:00,49.151,49.153,49.141,49.141,32000000.0
2008-12-03 13:59:00,49.149,49.184,49.149,49.184,48400000.0
2008-12-03 14:00:00,49.242,49.26,49.242,49.258,32000000.0
2008-12-03 14:01:00,49.259,49.27,49.247,49.27,14400000.0
2008-12-03 14:02:00,49.252,49.264,49.248,49.251,28800000.0
2008-12-03 14:03:00,49.247,49.254,49.245,49.251,14400000.0
2008-12-03 14:04:00,49.246,49.254,49.245,49.252,14400000.0
2008-12-03 14:05:00,49.267,49.27,49.262,49.27,25600000.0
2008-12-03 14:06:00,49.273,49.274,49.263,49.263,17600000.0
2008-12-03 14:07:00,49.244,49.262,49.244,49.258,12800000.0
2008-12-03 14:08:00,49.24,49.246,49.239,49.24,24000000.0
2008-12-03 14:09:00,49.233,49.259,49.224,49.259,11600000.0
2008-12-03 14:10:00,49.265,49.265,49.243,49.243,17600000.0
2008-12-03 14:11:00,49.224,49.234,49.22,49.221,12800000.0
2008-12-03 14:12:00,49.252,49.256,49.243,49.243,12800000.0
2008-12-03 14:13:00,49.249,49.257,49.248,49.257,24000000.0
2008-12-03 14:14:00,49.254,49.292,49.254,49.292,20800000.0
2008-12-03 14:15:00,49.313,49.323,49.301,49.301,33600000.0
2008-12-03 14:16:00,49.289,49.296,49.284,49.296,27200000.0
2008-12-03 14:17:00,49.267,49.267,49.235,49.235,11200000.0
2008-12-03 14:18:00,49.215,49.215,49.195,49.198,16000000.0
2008-12-03 14:19:00,49.221,49.243,49.221,49.243,40000000.0
2008-12-03 14:20:00,49.263,49.271,49.253,49.271,14400000.0
2008-12-03 14:21:00,49.301,49.318,49.3,49.318,33000000.0
2008-12-03 14:22:00,49.31,49.33,49.31,49.33,14400000.0
2008-12-03 14:23:00,49.335,49.335,49.307,49.307,17600000.0
2008-12-03 14:24:00,49.297,49.306,49.297,49.301,36800000.0
2008-12-03 14:25:00,49.302,49.332,49.302,49.311,12800000.0
2008-12-03 14:26:00,49.302,49.344,49.302,49.344,19200000.0
2008-12-03 14:27:00,49.338,49.339,49.333,49.339,11200000.0
2008-12-03 14:28:00,49.368,49.389,49.368,49.372,11200000.0
2008-12-03 14:29:00,49.389,49.413,49.389,49.393,12800000.0
2008-12-03 14:30:00,49.346,49.346,49.219,49.219,10600000.0
2008-12-03 14:31:00,49.312,49.312,49.214,49.304,16000000.0
2008-12-03 14:32:00,49.303,49.304,49.274,49.274,12800000.0
2008-12-03 14:33:00,49.258,49.26,49.246,49.248,17600000.0
2008-12-03 14:34:00,49.248,49.255,49.245,49.251,17600000.0
2008-12-03 14:35:00,49.249,49.249,49.232,49.236,11200000.0
2008-12-03 14:36:00,49.22,49.233,49.22,49.233,12800000.0
2008-12-03 14:37:00,49.247,49.247,49.213,49.213,12800000.0
2008-12-03 14:38:00,49.207,49.208,49.192,49.208,11200000.0
2008-12-03 14:39:00,49.205,49.205,49.188,49.192,17600000.0
2008-12-03 14:40:00,49.172,49.21,49.172,49.21,16000000.0
2008-12-03 14:41:00,49.255,49.268,49.246,49.26,11600000.0
2008-12-03 14:42:00,49.238,49.238,49.173,49.173,12800000.0
2008-12-03 14:43:00,49.182,49.182,49.156,49.156,17600000.0
2008-12-03 14:44:00,49.159,49.168,49.147,49.168,12800000.0
2008-12-03 14:45:00,49.137,49.157,49.137,49.157,12800000.0
2008-12-03 14:46:00,49.145,49.156,49.118,49.118,17600000.0
2008-12-03 14:47:00,49.118,49.13,49.118,49.12,12800000.0
2008-12-03 14:48:00,49.099,49.116,49.099,49.116,11600000.0
2008-12-03 14:49:00,49.125,49.135,49.109,49.109,16000000.0
2008-12-03 14:50:00,49.144,49.158,49.144,49.145,12200000.0
2008-12-03 14:51:00,49.131,49.131,49.09,49.112,17000000.0
2008-12-03 14:52:00,49.119,49.126,49.097,49.099,14400000.0
2008-12-03 14:53:00,49.098,49.118,49.098,49.118,11200000.0
2008-12-03 14:54:00,49.121,49.121,49.105,49.117,12200000.0
2008-12-03 14:55:00,49.128,49.139,49.128,49.132,11200000.0
2008-12-03 14:56:00,49.141,49.141,49.116,49.116,16000000.0
2008-12-03 14:57:00,49.101,49.105,49.097,49.104,12800000.0
2008-12-03 14:58:00,49.105,49.108,49.098,49.099,14400000.0
2008-12-03 14:59:00,49.112,49.148,49.112,49.148,12800000.0
2008-12-03 15:00:00,49.156,49.195,49.156,49.195,15400000.0
2008-12-03 15:01:00,49.204,49.205,49.19,49.201,17600000.0
2008-12-03 15:02:00,49.215,49.219,49.209,49.209,11200000.0
2008-12-03 15:03:00,49.179,49.196,49.176,49.194,11200000.0
2008-12-03 15:04:00,49.195,49.195,49.186,49.188,16000000.0
2008-12-03 15:05:00,49.188,49.211,49.188,49.211,12800000.0
2008-12-03 15:06:00,49.189,49.202,49.177,49.177,11200000.0
2008-12-03 15:07:00,49.184,49.21,49.178,49.21,11200000.0
2008-12-03 15:08:00,49.196,49.214,49.196,49.213,11200000.0
2008-12-03 15:09:00,49.21,49.212,49.192,49.197,14400000.0
2008-12-03 15:10:00,49.18,49.183,49.156,49.16,16000000.0
2008-12-03 15:11:00,49.171,49.171,49.128,49.128,10600000.0
2008-12-03 15:12:00,49.093,49.11,49.093,49.107,12200000.0
2008-12-03 15:13:00,49.112,49.112,49.096,49.104,12800000.0
2008-12-03 15:14:00,49.132,49.182,49.132,49.182,16000000.0
2008-12-03 15:15:00,49.178,49.178,49.143,49.145,17000000.0
2008-12-03 15:16:00,49.135,49.139,49.128,49.134,12800000.0
2008-12-03 15:17:00,49.108,49.108,49.052,49.052,14400000.0
2008-12-03 15:18:00,49.055,49.089,49.055,49.08,12800000.0
2008-12-03 15:19:00,49.08,49.087,49.067,49.077,16000000.0
2008-12-03 15:20:00,49.095,49.106,49.058,49.058,16000000.0
2008-12-03 15:21:00,49.071,49.092,48.99,49.092,17600000.0
2008-12-03 15:22:00,49.071,49.076,49.063,49.07,11200000.0
2008-12-03 15:23:00,49.038,49.046,49.024,49.046,11200000.0
2008-12-03 15:24:00,49.045,49.064,49.043,49.06,11200000.0
2008-12-03 15:25:00,49.046,49.046,49.016,49.016,12800000.0
2008-12-03 15:26:00,49.023,49.023,48.998,49.002,14400000.0
2008-12-03 15:27:00,48.992,48.992,48.961,48.965,12800000.0
2008-12-03 15:28:00,48.967,48.967,48.931,48.931,12800000.0
2008-12-03 15:29:00,48.951,48.989,48.951,48.987,17600000.0
2008-12-03 15:30:00,49.013,49.033,49.013,49.029,17600000.0
2008-12-03 15:31:00,49.027,49.032,49.02,49.028,12800000.0
2008-12-03 15:32:00,49.033,49.058,49.033,49.058,11200000.0
2008-12-03 15:33:00,49.056,49.062,49.056,49.062,10600000.0
2008-12-03 15:34:00,49.093,49.115,49.093,49.112,10600000.0
2008-12-03 15:35:00,49.097,49.119,49.092,49.119,12800000.0
2008-12-03 15:36:00,49.13,49.14,49.129,49.14,14400000.0
2008-12-03 15:37:00,49.153,49.194,49.153,49.192,16000000.0
2008-12-03 15:38:00,49.203,49.217,49.201,49.217,16000000.0
2008-12-03 15:39:00,49.201,49.204,49.189,49.2,14400000.0
2008-12-03 15:40:00,49.214,49.214,49.198,49.205,12800000.0
2008-12-03 15:41:00,49.192,49.192,49.172,49.172,16000000.0
2008-12-03 15:42:00,49.187,49.187,49.112,49.159,17600000.0
2008-12-03 15:43:00,49.154,49.154,49.076,49.076,12800000.0
2008-12-03 15:44:00,49.072,49.074,49.038,49.042,12800000.0
2008-12-03 15:45:00,49.045,49.074,49.037,49.074,12800000.0
2008-12-03 15:46:00,49.076,49.076,49.061,49.062,10600000.0
2008-12-03 15:47:00,49.079,49.093,49.073,49.093,11200000.0
2008-12-03 15:48:00,49.095,49.112,49.095,49.112,12800000.0
2008-12-03 15:49:00,49.113,49.122,49.108,49.108,11200000.0
2008-12-03 15:50:00,49.109,49.116,49.105,49.116,14400000.0
2008-12-03 15:51:00,49.098,49.098,49.079,49.084,11200000.0
2008-12-03 15:52:00,49.091,49.096,49.084,49.095,11200000.0
2008-12-03 15:53:00,49.098,49.099,49.075,49.096,12800000.0
2008-12-03 15:54:00,49.096,49.098,49.083,49.096,17000000.0
2008-12-03 15:55:00,49.092,49.092,49.073,49.088,17600000.0
2008-12-03 15:56:00,49.078,49.078,49.054,49.064,11200000.0
2008-12-03 15:57:00,49.082,49.097,49.082,49.091,14400000.0
2008-12-03 15:58:00,49.09,49.107,49.09,49.107,11200000.0
2008-12-03 15:59:00,49.099,49.099,49.086,49.086,11200000.0
2008-12-03 16:00:00,49.071,49.08,49.057,49.057,11200000.0
2008-12-03 16:01:00,49.066,49.079,49.066,49.077,10600000.0
2008-12-03 16:02:00,49.048,49.062,49.048,49.062,18000000.0
2008-12-03 16:03:00,49.055,49.055,49.036,49.04,12800000.0
2008-12-03 16:04:00,49.023,49.023,48.945,49.01,11200000.0
2008-12-03 16:05:00,49.008,49.008,48.971,48.971,14800000.0
2008-12-03 16:06:00,48.953,48.967,48.951,48.965,16000000.0
2008-12-03 16:07:00,48.948,48.989,48.939,48.989,11200000.0
2008-12-03 16:08:00,49.003,49.021,49.0,49.021,11200000.0
2008-12-03 16:09:00,49.028,49.032,49.021,49.031,17600000.0
2008-12-03 16:10:00,49.033,49.036,49.023,49.023,12800000.0
2008-12-03 16:11:00,49.037,49.037,49.02,49.035,11200000.0
2008-12-03 16:12:00,49.024,49.024,48.939,48.953,17000000.0
2008-12-03 16:13:00,48.953,48.967,48.947,48.96,11200000.0
2008-12-03 16:14:00,48.993,49.055,48.993,49.055,14400000.0
2008-12-03 16:15:00,49.057,49.057,49.038,49.038,11200000.0
2008-12-03 16:16:00,49.037,49.041,49.017,49.04,11200000.0
2008-12-03 16:17:00,49.023,49.033,49.012,49.027,17600000.0
2008-12-03 16:18:00,49.035,49.039,49.029,49.03,9600000.0
2008-12-03 16:19:00,49.028,49.028,49.02,49.02,11200000.0
2008-12-03 16:20:00,49.042,49.05,49.035,49.047,11200000.0
2008-12-03 16:21:00,49.049,49.073,49.049,49.07,11600000.0
2008-12-03 16:22:00,49.081,49.125,49.081,49.125,11200000.0
2008-12-03 16:23:00,49.128,49.131,49.128,49.13,12800000.0
2008-12-03 16:24:00,49.13,49.133,49.121,49.132,11200000.0
2008-12-03 16:25:00,49.134,49.165,49.134,49.147,13200000.0
2008-12-03 16:26:00,49.148,49.161,49.148,49.161,12800000.0
2008-12-03 16:27:00,49.158,49.161,49.152,49.152,17600000.0
2008-12-03 16:28:00,49.15,49.153,49.144,49.149,11200000.0
2008-12-03 16:29:00,49.142,49.142,49.13,49.13,14400000.0
2008-12-03 16:30:00,49.145,49.173,49.145,49.16,14400000.0
2008-12-03 16:31:00,49.16,49.163,49.155,49.155,14400000.0
2008-12-03 16:32:00,49.165,49.185,49.165,49.18,8000000.0
2008-12-03 16:33:00,49.178,49.192,49.178,49.189,9600000.0
2008-12-03 16:34:00,49.223,49.266,49.223,49.266,17600000.0
2008-12-03 16:35:00,49.273,49.279,49.263,49.279,12800000.0
2008-12-03 16:36:00,49.286,49.29,49.276,49.29,11200000.0
2008-12-03 16:37:00,49.296,49.312,49.286,49.312,12800000.0
2008-12-03 16:38:00,49.307,49.307,49.284,49.29,14400000.0
2008-12-03 16:39:00,49.27,49.275,49.259,49.275,12800000.0
2008-12-03 16:40:00,49.3,49.3,49.202,49.202,17600000.0
2008-12-03 16:41:00,49.216,49.251,49.216,49.251,12800000.0
2008-12-03 16:42:00,49.243,49.243,49.2,49.2,11200000.0
2008-12-03 16:43:00,49.197,49.226,49.197,49.226,12800000.0
2008-12-03 16:44:00,49.256,49.279,49.256,49.279,11200000.0
2008-12-03 16:45:00,49.236,49.236,49.19,49.194,11600000.0
2008-12-03 16:46:00,49.192,49.205,49.176,49.205,14400000.0
2008-12-03 16:47:00,49.206,49.206,49.188,49.197,18000000.0
2008-12-03 16:48:00,49.232,49.232,49.172,49.172,11200000.0
2008-12-03 16:49:00,49.138,49.141,49.129,49.138,12800000.0
2008-12-03 16:50:00,49.147,49.147,49.127,49.134,17600000.0
2008-12-03 16:51:00,49.135,49.137,49.061,49.061,11200000.0
2008-12-03 16:52:00,49.117,49.119,49.1,49.112,17600000.0
2008-12-03 16:53:00,49.116,49.116,49.082,49.097,17600000.0
2008-12-03 16:54:00,49.076,49.076,49.011,49.011,8400000.0
2008-12-03 16:55:00,49.01,49.01,48.995,49.001,14400000.0
2008-12-03 16:56:00,49.009,49.017,48.998,48.998,12800000.0
2008-12-03 16:57:00,48.993,48.993,48.985,48.987,16000000.0
2008-12-03 16:58:00,48.983,48.999,48.981,48.981,12800000.0
2008-12-03 16:59:00,48.99,48.993,48.946,48.946,12800000.0
2008-12-03 17:00:00,48.906,48.938,48.906,48.938,11200000.0
2008-12-03 17:01:00,48.966,48.977,48.872,48.977,12800000.0
2008-12-03 17:02:00,49.001,49.036,49.001,49.019,16000000.0
2008-12-03 17:03:00,49.041,49.052,49.016,49.016,11200000.0
2008-12-03 17:04:00,49.029,49.042,49.024,49.042,11200000.0
2008-12-03 17:05:00,49.083,49.107,49.083,49.103,17000000.0
2008-12-03 17:06:00,49.101,49.119,49.101,49.108,11200000.0
2008-12-03 17:07:00,49.105,49.115,49.102,49.115,11200000.0
2008-12-03 17:08:00,49.115,49.126,49.087,49.087,17600000.0
2008-12-03 17:09:00,49.064,49.1,49.064,49.1,16000000.0
2008-12-03 17:10:00,49.076,49.076,49.015,49.015,11200000.0
2008-12-03 17:11:00,49.012,49.026,49.011,49.026,12800000.0
2008-12-03 17:12:00,49.025,49.026,49.003,49.017,12800000.0
2008-12-03 17:13:00,49.004,49.004,48.984,48.989,12800000.0
2008-12-03 17:14:00,48.993,49.033,48.984,49.033,12800000.0
2008-12-03 17:15:00,49.065,49.105,49.065,49.105,12200000.0
2008-12-03 17:16:00,49.104,49.141,49.104,49.141,11200000.0
2008-12-03 17:17:00,49.131,49.131,49.113,49.119,11200000.0
2008-12-03 17:18:00,49.112,49.126,49.112,49.119,12800000.0
2008-12-03 17:19:00,49.134,49.146,49.121,49.121,16000000.0
2008-12-03 17:20:00,49.113,49.144,49.113,49.144,11200000.0
2008-12-03 17:21:00,49.18,49.193,49.169,49.169,13200000.0
2008-12-03 17:22:00,49.156,49.18,49.091,49.18,11200000.0
2008-12-03 17:23:00,49.19,49.19,49.139,49.139,11600000.0
2008-12-03 17:24:00,49.127,49.127,49.083,49.083,11200000.0
2008-12-03 17:25:00,49.078,49.126,49.078,49.1,11200000.0
2008-12-03 17:26:00,49.093,49.121,49.093,49.121,11200000.0
2008-12-03 17:27:00,49.117,49.118,49.112,49.118,17600000.0
2008-12-03 17:28:00,49.176,49.27,49.176,49.27,12800000.0
2008-12-03 17:29:00,49.231,49.286,49.211,49.285,12800000.0
2008-12-03 17:30:00,49.316,49.316,49.305,49.305,11200000.0
2008-12-03 17:31:00,49.315,49.324,49.308,49.31,12800000.0
2008-12-03 17:32:00,49.241,49.241,49.215,49.229,11200000.0
2008-12-03 17:33:00,49.236,49.267,49.226,49.267,12800000.0
2008-12-03 17:34:00,49.326,49.371,49.326,49.371,11200000.0
2008-12-03 17:35:00,49.385,49.398,49.381,49.381,12800000.0
2008-12-03 17:36:00,49.389,49.397,49.376,49.376,11200000.0
2008-12-03 17:37:00,49.396,49.41,49.386,49.403,11200000.0
2008-12-03 17:38:00,49.375,49.375,49.282,49.282,8000000.0
2008-12-03 17:39:00,49.227,49.251,49.227,49.248,17600000.0
2008-12-03 17:40:00,49.252,49.278,49.252,49.278,11200000.0
2008-12-03 17:41:00,49.271,49.289,49.265,49.282,11200000.0
2008-12-03 17:42:00,49.301,49.322,49.301,49.322,11200000.0
2008-12-03 17:43:00,49.344,49.38,49.344,49.38,12800000.0
2008-12-03 17:44:00,49.383,49.403,49.383,49.397,12800000.0
2008-12-03 17:45:00,49.42,49.489,49.42,49.489,11200000.0
2008-12-03 17:46:00,49.547,49.547,49.528,49.54,12200000.0
2008-12-03 17:47:00,49.562,49.613,49.551,49.613,12800000.0
2008-12-03 17:48:00,49.612,49.615,49.582,49.589,11200000.0
2008-12-03 17:49:00,49.623,49.628,49.614,49.615,11200000.0
2008-12-03 17:50:00,49.613,49.613,49.581,49.587,12800000.0
2008-12-03 17:51:00,49.612,49.628,49.612,49.627,11200000.0
2008-12-03 17:52:00,49.631,49.631,49.583,49.583,12800000.0
2008-12-03 17:53:00,49.574,49.574,49.56,49.566,17600000.0
2008-12-03 17:54:00,49.555,49.567,49.555,49.567,8000000.0
2008-12-03 17:55:00,49.572,49.575,49.569,49.573,12800000.0
2008-12-03 17:56:00,49.551,49.556,49.542,49.549,11200000.0
2008-12-03 17:57:00,49.57,49.573,49.544,49.549,16000000.0
2008-12-03 17:58:00,49.572,49.637,49.572,49.635,12800000.0
2008-12-03 17:59:00,49.672,49.761,49.672,49.761,11200000.0
2008-12-03 18:00:00,49.739,49.739,49.668,49.672,17600000.0
2008-12-03 18:01:00,49.669,49.669,49.535,49.607,17600000.0
2008-12-03 18:02:00,49.606,49.64,49.606,49.64,17600000.0
2008-12-03 18:03:00,49.645,49.645,49.636,49.643,12800000.0
2008-12-03 18:04:00,49.683,49.701,49.683,49.701,11200000.0
2008-12-03 18:05:00,49.714,49.732,49.714,49.732,17000000.0
2008-12-03 18:06:00,49.724,49.724,49.705,49.705,12800000.0
2008-12-03 18:07:00,49.703,49.719,49.698,49.719,11200000.0
2008-12-03 18:08:00,49.722,49.722,49.699,49.699,16000000.0
2008-12-03 18:09:00,49.693,49.693,49.683,49.69,16400000.0
2008-12-03 18:10:00,49.678,49.69,49.671,49.69,12800000.0
2008-12-03 18:11:00,49.694,49.715,49.69,49.715,11200000.0
2008-12-03 18:12:00,49.722,49.723,49.717,49.719,12800000.0
2008-12-03 18:13:00,49.713,49.74,49.713,49.734,10600000.0
2008-12-03 18:14:00,49.768,49.805,49.768,49.785,12800000.0
2008-12-03 18:15:00,49.789,49.795,49.768,49.768,8000000.0
2008-12-03 18:16:00,49.765,49.787,49.765,49.781,12800000.0
2008-12-03 18:17:00,49.811,49.829,49.809,49.829,10600000.0
2008-12-03 18:18:00,49.82,49.82,49.788,49.788,11200000.0
2008-12-03 18:19:00,49.766,49.782,49.766,49.772,16000000.0
2008-12-03 18:20:00,49.749,49.753,49.746,49.746,12800000.0
2008-12-03 18:21:00,49.73,49.73,49.71,49.722,11200000.0
2008-12-03 18:22:00,49.725,49.726,49.662,49.715,16000000.0
2008-12-03 18:23:00,49.693,49.71,49.692,49.706,16000000.0
2008-12-03 18:24:00,49.7,49.7,49.68,49.68,12800000.0
2008-12-03 18:25:00,49.694,49.729,49.694,49.729,11200000.0
2008-12-03 18:26:00,49.751,49.753,49.721,49.732,12800000.0
2008-12-03 18:27:00,49.716,49.717,49.676,49.693,14400000.0
2008-12-03 18:28:00,49.703,49.703,49.67,49.67,12800000.0
2008-12-03 18:29:00,49.658,49.668,49.652,49.668,12800000.0
2008-12-03 18:30:00,49.655,49.655,49.625,49.625,11600000.0
2008-12-03 18:31:00,49.637,49.649,49.626,49.649,12800000.0
2008-12-03 18:32:00,49.664,49.669,49.655,49.659,11200000.0
2008-12-03 18:33:00,49.676,49.679,49.665,49.665,11200000.0
2008-12-03 18:34:00,49.661,49.661,49.637,49.644,12800000.0
2008-12-03 18:35:00,49.611,49.611,49.578,49.578,12800000.0
2008-12-03 18:36:00,49.574,49.613,49.574,49.609,12800000.0
2008-12-03 18:37:00,49.6,49.633,49.6,49.633,17000000.0
2008-12-03 18:38:00,49.644,49.677,49.644,49.672,11200000.0
2008-12-03 18:39:00,49.68,49.686,49.652,49.686,16000000.0
2008-12-03 18:40:00,49.706,49.706,49.68,49.692,12800000.0
2008-12-03 18:41:00,49.708,49.721,49.708,49.718,14400000.0
2008-12-03 18:42:00,49.712,49.718,49.702,49.706,11200000.0
2008-12-03 18:43:00,49.698,49.704,49.695,49.704,12800000.0
2008-12-03 18:44:00,49.691,49.699,49.687,49.696,11200000.0
2008-12-03 18:45:00,49.704,49.704,49.673,49.673,11200000.0
2008-12-03 18:46:00,49.673,49.688,49.673,49.678,11200000.0
2008-12-03 18:47:00,49.677,49.679,49.659,49.659,13200000.0
2008-12-03 18:48:00,49.667,49.667,49.651,49.66,12800000.0
2008-12-03 18:49:00,49.675,49.684,49.675,49.684,12800000.0
2008-12-03 18:50:00,49.681,49.682,49.663,49.678,17600000.0
2008-12-03 18:51:00,49.678,49.678,49.668,49.677,12800000.0
2008-12-03 18:52:00,49.675,49.697,49.675,49.697,12800000.0
2008-12-03 18:53:00,49.691,49.698,49.671,49.697,12800000.0
2008-12-03 18:54:00,49.704,49.735,49.704,49.735,11200000.0
2008-12-03 18:55:00,49.758,49.758,49.729,49.729,11200000.0
2008-12-03 18:56:00,49.707,49.717,49.697,49.707,16000000.0
2008-12-03 18:57:00,49.713,49.735,49.713,49.735,11200000.0
2008-12-03 18:58:00,49.716,49.721,49.709,49.721,11200000.0
2008-12-03 18:59:00,49.724,49.732,49.724,49.725,17600000.0
2008-12-03 19:00:00,49.728,49.738,49.728,49.733,12800000.0
2008-12-03 19:01:00,49.683,49.683,49.654,49.654,12800000.0
2008-12-03 19:02:00,49.671,49.671,49.657,49.657,11200000.0
2008-12-03 19:03:00,49.66,49.661,49.643,49.644,12800000.0
2008-12-03 19:04:00,49.606,49.62,49.606,49.609,15400000.0
2008-12-03 19:05:00,49.598,49.598,49.582,49.582,14400000.0
2008-12-03 19:06:00,49.595,49.603,49.592,49.601,16000000.0
2008-12-03 19:07:00,49.581,49.581,49.567,49.581,11200000.0
2008-12-03 19:08:00,49.571,49.573,49.558,49.562,17600000.0
2008-12-03 19:09:00,49.546,49.554,49.533,49.533,12800000.0
2008-12-03 19:10:00,49.539,49.566,49.539,49.548,17600000.0
2008-12-03 19:11:00,49.513,49.536,49.513,49.536,12800000.0
2008-12-03 19:12:00,49.547,49.557,49.542,49.557,11200000.0
2008-12-03 19:13:00,49.563,49.563,49.551,49.551,11200000.0
2008-12-03 19:14:00,49.537,49.541,49.529,49.532,16000000.0
2008-12-03 19:15:00,49.558,49.568,49.558,49.563,12800000.0
2008-12-03 19:16:00,49.55,49.562,49.544,49.554,12800000.0
2008-12-03 19:17:00,49.566,49.566,49.555,49.555,12800000.0
2008-12-03 19:18:00,49.537,49.537,49.511,49.513,17600000.0
2008-12-03 19:19:00,49.504,49.526,49.501,49.526,16000000.0
2008-12-03 19:20:00,49.49,49.49,49.436,49.436,16000000.0
2008-12-03 19:21:00,49.446,49.464,49.446,49.46,16000000.0
2008-12-03 19:22:00,49.461,49.466,49.456,49.466,11200000.0
2008-12-03 19:23:00,49.466,49.472,49.46,49.46,17600000.0
2008-12-03 19:24:00,49.44,49.44,49.404,49.412,17600000.0
2008-12-03 19:25:00,49.413,49.434,49.413,49.423,17000000.0
2008-12-03 19:26:00,49.423,49.423,49.398,49.398,11200000.0
2008-12-03 19:27:00,49.424,49.429,49.401,49.401,11600000.0
2008-12-03 19:28:00,49.416,49.428,49.416,49.417,12800000.0
2008-12-03 19:29:00,49.421,49.426,49.419,49.419,11600000.0
2008-12-03 19:30:00,49.412,49.424,49.412,49.424,14400000.0
2008-12-03 19:31:00,49.434,49.457,49.434,49.457,17000000.0
2008-12-03 19:32:00,49.436,49.472,49.436,49.471,12800000.0
2008-12-03 19:33:00,49.47,49.486,49.47,49.483,12800000.0
2008-12-03 19:34:00,49.483,49.492,49.483,49.485,12800000.0
2008-12-03 19:35:00,49.478,49.494,49.478,49.494,17600000.0
2008-12-03 19:36:00,49.499,49.531,49.496,49.531,11200000.0
2008-12-03 19:37:00,49.533,49.545,49.532,49.545,11200000.0
2008-12-03 19:38:00,49.537,49.541,49.527,49.541,9600000.0
2008-12-03 19:39:00,49.549,49.568,49.549,49.568,11200000.0
2008-12-03 19:40:00,49.568,49.619,49.568,49.587,14400000.0
2008-12-03 19:41:00,49.563,49.563,49.499,49.511,12800000.0
2008-12-03 19:42:00,49.513,49.518,49.51,49.515,12800000.0
2008-12-03 19:43:00,49.501,49.506,49.467,49.467,11200000.0
2008-12-03 19:44:00,49.457,49.482,49.45,49.482,16000000.0
2008-12-03 19:45:00,49.476,49.496,49.476,49.496,11600000.0
2008-12-03 19:46:00,49.513,49.533,49.513,49.533,11200000.0
2008-12-03 19:47:00,49.505,49.521,49.497,49.497,16000000.0
2008-12-03 19:48:00,49.481,49.492,49.474,49.49,11600000.0
2008-12-03 19:49:00,49.467,49.493,49.467,49.477,12800000.0
2008-12-03 19:50:00,49.499,49.499,49.46,49.46,12800000.0
2008-12-03 19:51:00,49.458,49.463,49.447,49.453,12800000.0
2008-12-03 19:52:00,49.429,49.429,49.413,49.425,10600000.0
2008-12-03 19:53:00,49.432,49.441,49.427,49.441,17000000.0
2008-12-03 19:54:00,49.441,49.441,49.43,49.432,14400000.0
2008-12-03 19:55:00,49.445,49.466,49.445,49.463,11200000.0
2008-12-03 19:56:00,49.457,49.469,49.454,49.469,11200000.0
2008-12-03 19:57:00,49.459,49.468,49.457,49.457,12800000.0
2008-12-03 19:58:00,49.458,49.477,49.458,49.472,14400000.0
2008-12-03 19:59:00,49.441,49.449,49.432,49.449,14400000.0
2008-12-03 20:00:00,49.445,49.447,49.437,49.437,12800000.0
2008-12-03 20:01:00,49.448,49.449,49.438,49.438,11200000.0
2008-12-03 20:02:00,49.44,49.45,49.439,49.439,11200000.0
2008-12-03 20:03:00,49.45,49.455,49.444,49.444,16000000.0
2008-12-03 20:04:00,49.449,49.449,49.424,49.436,12800000.0
2008-12-03 20:05:00,49.436,49.438,49.43,49.43,12200000.0
2008-12-03 20:06:00,49.423,49.423,49.411,49.414,12800000.0
2008-12-03 20:07:00,49.415,49.415,49.384,49.387,16000000.0
2008-12-03 20:08:00,49.382,49.382,49.369,49.382,12800000.0
2008-12-03 20:09:00,49.378,49.378,49.364,49.371,16000000.0
2008-12-03 20:10:00,49.367,49.374,49.357,49.357,18000000.0
2008-12-03 20:11:00,49.357,49.361,49.353,49.356,14400000.0
2008-12-03 20:12:00,49.353,49.363,49.352,49.353,14800000.0
2008-12-03 20:13:00,49.343,49.343,49.314,49.316,11200000.0
2008-12-03 20:14:00,49.318,49.324,49.288,49.288,10600000.0
2008-12-03 20:15:00,49.291,49.294,49.285,49.294,11200000.0
2008-12-03 20:16:00,49.288,49.291,49.279,49.279,12800000.0
2008-12-03 20:17:00,49.28,49.296,49.28,49.296,12800000.0
2008-12-03 20:18:00,49.301,49.31,49.299,49.302,12800000.0
2008-12-03 20:19:00,49.293,49.293,49.283,49.283,11200000.0
2008-12-03 20:20:00,49.29,49.303,49.29,49.303,11200000.0
2008-12-03 20:21:00,49.311,49.318,49.311,49.318,11200000.0
2008-12-03 20:22:00,49.323,49.351,49.323,49.351,11200000.0
2008-12-03 20:23:00,49.35,49.35,49.34,49.343,16000000.0
2008-12-03 20:24:00,49.328,49.328,49.261,49.261,16000000.0
2008-12-03 20:25:00,49.26,49.26,49.199,49.199,12800000.0
2008-12-03 20:26:00,49.176,49.198,49.176,49.198,11200000.0
2008-12-03 20:27:00,49.207,49.237,49.207,49.211,12800000.0
2008-12-03 20:28:00,49.212,49.228,49.212,49.228,18000000.0
2008-12-03 20:29:00,49.23,49.234,49.211,49.211,13200000.0
2008-12-03 20:30:00,49.191,49.195,49.184,49.184,14400000.0
2008-12-03 20:31:00,49.159,49.159,49.086,49.086,14400000.0
2008-12-03 20:32:00,49.046,49.046,49.027,49.03,8000000.0
2008-12-03 20:33:00,49.045,49.07,49.045,49.06,16000000.0
2008-12-03 20:34:00,49.078,49.078,49.045,49.056,16000000.0
2008-12-03 20:35:00,49.049,49.057,49.032,49.032,16000000.0
2008-12-03 20:36:00,49.026,49.026,49.018,49.019,11200000.0
2008-12-03 20:37:00,49.016,49.016,48.979,48.983,17600000.0
2008-12-03 20:38:00,48.995,49.005,48.995,49.002,12800000.0
2008-12-03 20:39:00,49.007,49.007,48.975,48.989,16000000.0
2008-12-03 20:40:00,48.991,49.003,48.99,48.992,12800000.0
2008-12-03 20:41:00,48.984,48.986,48.975,48.975,14400000.0
2008-12-03 20:42:00,48.989,49.001,48.984,49.001,12800000.0
2008-12-03 20:43:00,48.995,48.995,48.967,48.973,17600000.0
2008-12-03 20:44:00,48.973,48.982,48.969,48.981,11200000.0
2008-12-03 20:45:00,48.997,49.002,48.98,48.991,10600000.0
2008-12-03 20:46:00,48.991,48.995,48.964,48.964,12800000.0
2008-12-03 20:47:00,48.973,48.978,48.97,48.97,11200000.0
2008-12-03 20:48:00,48.977,48.989,48.97,48.989,12800000.0
2008-12-03 20:49:00,48.991,49.005,48.981,49.005,10600000.0
2008-12-03 20:50:00,49.011,49.015,49.009,49.009,12800000.0
2008-12-03 20:51:00,49.016,49.025,49.016,49.025,11200000.0
2008-12-03 20:52:00,49.017,49.031,49.017,49.03,11200000.0
2008-12-03 20:53:00,49.029,49.03,49.017,49.017,12800000.0
2008-12-03 20:54:00,49.014,49.029,49.001,49.029,11200000.0
2008-12-03 20:55:00,49.044,49.044,49.035,49.036,12800000.0
2008-12-03 20:56:00,49.041,49.075,49.041,49.075,12800000.0
2008-12-03 20:57:00,49.064,49.07,49.064,49.066,11200000.0
2008-12-03 20:58:00,49.042,49.071,49.042,49.044,18000000.0
2008-12-03 20:59:00,49.066,49.094,48.972,49.053,14400000.0
2008-12-03 21:00:00,49.053,49.07,49.052,49.061,12800000.0
2008-12-03 21:01:00,49.057,49.058,49.04,49.04,17600000.0
2008-12-03 21:02:00,49.03,49.057,49.03,49.057,11200000.0
2008-12-03 21:03:00,49.08,49.109,49.08,49.109,12800000.0
2008-12-03 21:04:00,49.143,49.161,49.143,49.149,11200000.0
2008-12-03 21:05:00,49.138,49.138,49.126,49.134,13200000.0
2008-12-03 21:06:00,49.124,49.124,49.073,49.073,17600000.0
2008-12-03 21:07:00,49.057,49.07,49.056,49.066,12800000.0
2008-12-03 21:08:00,49.068,49.082,49.063,49.082,12800000.0
2008-12-03 21:09:00,49.079,49.1,49.079,49.1,13200000.0
2008-12-03 21:10:00,49.12,49.161,49.12,49.161,12800000.0
2008-12-03 21:11:00,49.184,49.225,49.184,49.202,12800000.0
2008-12-03 21:12:00,49.174,49.202,49.113,49.202,12800000.0
2008-12-03 21:13:00,49.212,49.22,49.209,49.215,11200000.0
2008-12-03 21:14:00,49.194,49.194,49.167,49.167,17600000.0
2008-12-03 21:15:00,49.15,49.167,49.145,49.154,17600000.0
2008-12-03 21:16:00,49.158,49.228,49.152,49.228,12800000.0
2008-12-03 21:17:00,49.234,49.241,49.233,49.24,12800000.0
2008-12-03 21:18:00,49.238,49.238,49.222,49.232,12800000.0
2008-12-03 21:19:00,49.216,49.216,49.186,49.187,12800000.0
2008-12-03 21:20:00,49.172,49.203,49.172,49.203,12800000.0
2008-12-03 21:21:00,49.178,49.178,49.163,49.163,9600000.0
2008-12-03 21:22:00,49.157,49.172,49.156,49.156,12800000.0
2008-12-03 21:23:00,49.15,49.164,49.15,49.164,8000000.0
2008-12-03 21:24:00,49.189,49.209,49.189,49.201,12800000.0
2008-12-03 21:25:00,49.202,49.246,49.202,49.246,11200000.0
2008-12-03 21:26:00,49.27,49.307,49.27,49.297,17600000.0
2008-12-03 21:27:00,49.3,49.3,49.285,49.285,11200000.0
2008-12-03 21:28:00,49.284,49.293,49.283,49.286,12800000.0
2008-12-03 21:29:00,49.253,49.265,49.206,49.206,12800000.0
2008-12-03 21:30:00,49.24,49.291,49.24,49.291,12800000.0
2008-12-03 21:31:00,49.285,49.296,49.259,49.296,11200000.0
2008-12-03 21:32:00,49.296,49.302,49.288,49.295,11200000.0
2008-12-03 21:33:00,49.261,49.275,49.261,49.266,11200000.0
2008-12-03 21:34:00,49.277,49.285,49.267,49.282,11200000.0
2008-12-03 21:35:00,49.299,49.315,49.299,49.303,11200000.0
2008-12-03 21:36:00,49.314,49.318,49.31,49.317,17600000.0
2008-12-03 21:37:00,49.289,49.29,49.262,49.262,12800000.0
2008-12-03 21:38:00,49.262,49.276,49.262,49.276,12800000.0
2008-12-03 21:39:00,49.261,49.261,49.23,49.232,13200000.0
2008-12-03 21:40:00,49.239,49.24,49.235,49.24,16000000.0
2008-12-03 21:41:00,49.258,49.279,49.258,49.279,14400000.0
2008-12-03 21:42:00,49.235,49.262,49.212,49.262,16000000.0
2008-12-03 21:43:00,49.217,49.248,49.217,49.231,17000000.0
2008-12-03 21:44:00,49.232,49.245,49.229,49.231,17600000.0
2008-12-03 21:45:00,49.25,49.268,49.25,49.254,14400000.0
2008-12-03 21:46:00,49.245,49.245,49.217,49.242,9600000.0
2008-12-03 21:47:00,49.278,49.278,49.242,49.242,12800000.0
2008-12-03 21:48:00,49.223,49.223,49.203,49.223,17600000.0
2008-12-03 21:49:00,49.228,49.231,49.214,49.219,13200000.0
2008-12-03 21:50:00,49.217,49.222,49.211,49.222,11200000.0
2008-12-03 21:51:00,49.231,49.245,49.153,49.237,12800000.0
2008-12-03 21:52:00,49.233,49.238,49.225,49.238,12800000.0
2008-12-03 21:53:00,49.245,49.245,49.221,49.223,17600000.0
2008-12-03 21:54:00,49.219,49.22,49.2,49.2,14400000.0
2008-12-03 21:55:00,49.201,49.214,49.193,49.193,11200000.0
2008-12-03 21:56:00,49.187,49.188,49.16,49.16,12800000.0
2008-12-03 21:57:00,49.133,49.137,49.121,49.132,12800000.0
2008-12-03 21:58:00,49.132,49.132,49.103,49.103,16000000.0
2008-12-03 21:59:00,49.103,49.104,49.058,49.058,14400000.0
2008-12-03 22:00:00,49.063,49.162,49.063,49.162,12200000.0
2008-12-03 22:01:00,49.245,49.245,49.151,49.151,12800000.0
2008-12-03 22:02:00,49.146,49.149,49.033,49.033,12800000.0
2008-12-03 22:03:00,48.999,49.062,48.999,49.062,11200000.0
2008-12-03 22:04:00,49.045,49.113,49.045,49.11,11200000.0
2008-12-03 22:05:00,49.093,49.109,49.092,49.109,12800000.0
2008-12-03 22:06:00,49.089,49.108,49.037,49.108,17600000.0
2008-12-03 22:07:00,49.134,49.177,49.134,49.177,12800000.0
2008-12-03 22:08:00,49.199,49.208,49.197,49.206,11200000.0
2008-12-03 22:09:00,49.161,49.161,49.096,49.096,11200000.0
2008-12-03 22:10:00,49.104,49.112,49.098,49.098,17600000.0
2008-12-03 22:11:00,49.129,49.156,49.129,49.153,14400000.0
2008-12-03 22:12:00,49.177,49.178,49.153,49.16,11200000.0
2008-12-03 22:13:00,49.149,49.158,49.12,49.158,16000000.0
2008-12-03 22:14:00,49.156,49.167,49.156,49.167,16000000.0
2008-12-03 22:15:00,49.16,49.166,49.159,49.165,12800000.0
2008-12-03 22:16:00,49.155,49.16,49.145,49.147,12800000.0
2008-12-03 22:17:00,49.115,49.117,49.082,49.082,11200000.0
2008-12-03 22:18:00,49.085,49.11,49.085,49.11,12800000.0
2008-12-03 22:19:00,49.118,49.127,49.117,49.127,14400000.0
2008-12-03 22:20:00,49.115,49.128,49.115,49.126,11600000.0
2008-12-03 22:21:00,49.157,49.192,49.154,49.192,12800000.0
2008-12-03 22:22:00,49.195,49.199,49.184,49.199,11200000.0
2008-12-03 22:23:00,49.193,49.227,49.193,49.227,12800000.0
2008-12-03 22:24:00,49.226,49.228,49.198,49.198,12800000.0
2008-12-03 22:25:00,49.198,49.198,49.17,49.18,17600000.0
2008-12-03 22:26:00,49.184,49.196,49.182,49.196,11200000.0
2008-12-03 22:27:00,49.167,49.208,49.167,49.208,9600000.0
2008-12-03 22:28:00,49.231,49.26,49.231,49.258,17600000.0
2008-12-03 22:29:00,49.255,49.271,49.246,49.263,14400000.0
2008-12-03 22:30:00,49.299,49.299,49.196,49.196,12800000.0
2008-12-03 22:31:00,49.202,49.214,49.202,49.203,11200000.0
2008-12-03 22:32:00,49.211,49.214,49.203,49.213,12800000.0
2008-12-03 22:33:00,49.217,49.221,49.214,49.214,12800000.0
2008-12-03 22:34:00,49.221,49.282,49.221,49.282,12800000.0
2008-12-03 22:35:00,49.32,49.357,49.317,49.357,12800000.0
2008-12-03 22:36:00,49.379,49.379,49.349,49.349,12800000.0
2008-12-03 22:37:00,49.367,49.378,49.358,49.36,16000000.0
2008-12-03 22:38:00,49.368,49.421,49.368,49.421,17600000.0
2008-12-03 22:39:00,49.43,49.445,49.43,49.445,11200000.0
2008-12-03 22:40:00,49.475,49.511,49.475,49.505,16400000.0
2008-12-03 22:41:00,49.518,49.573,49.518,49.573,12800000.0
2008-12-03 22:42:00,49.598,49.631,49.598,49.631,11200000.0
2008-12-03 22:43:00,49.631,49.631,49.609,49.62,11200000.0
2008-12-03 22:44:00,49.607,49.607,49.572,49.582,16000000.0
2008-12-03 22:45:00,49.599,49.621,49.599,49.6,12800000.0
2008-12-03 22:46:00,49.599,49.622,49.599,49.622,12800000.0
2008-12-03 22:47:00,49.607,49.627,49.607,49.627,12800000.0
2008-12-03 22:48:00,49.62,49.647,49.613,49.64,12800000.0
2008-12-03 22:49:00,49.652,49.655,49.647,49.653,11200000.0
2008-12-03 22:50:00,49.638,49.642,49.612,49.62,12800000.0
2008-12-03 22:51:00,49.63,49.666,49.63,49.666,12800000.0
2008-12-03 22:52:00,49.678,49.699,49.678,49.697,14400000.0
2008-12-03 22:53:00,49.689,49.708,49.687,49.708,11200000.0
2008-12-03 22:54:00,49.704,49.71,49.7,49.708,11200000.0
2008-12-03 22:55:00,49.721,49.721,49.708,49.708,12800000.0
2008-12-03 22:56:00,49.739,49.739,49.725,49.725,12800000.0
2008-12-03 22:57:00,49.734,49.794,49.734,49.794,11200000.0
2008-12-03 22:58:00,49.782,49.785,49.776,49.784,13800000.0
2008-12-03 22:59:00,49.792,49.803,49.792,49.795,11200000.0
2008-12-03 23:00:00,49.784,49.791,49.784,49.786,12800000.0
2008-12-03 23:01:00,49.79,49.802,49.79,49.802,11200000.0
2008-12-03 23:02:00,49.799,49.799,49.787,49.787,12800000.0
2008-12-03 23:03:00,49.766,49.766,49.717,49.717,17600000.0
2008-12-03 23:04:00,49.716,49.716,49.692,49.692,11200000.0
2008-12-03 23:05:00,49.678,49.678,49.648,49.673,11200000.0
2008-12-03 23:06:00,49.666,49.675,49.654,49.654,17600000.0
2008-12-03 23:07:00,49.646,49.669,49.646,49.663,12800000.0
2008-12-03 23:08:00,49.636,49.638,49.622,49.627,11200000.0
2008-12-03 23:09:00,49.651,49.729,49.651,49.729,11200000.0
2008-12-03 23:10:00,49.724,49.724,49.696,49.696,8000000.0
2008-12-03 23:11:00,49.693,49.711,49.693,49.707,17600000.0
2008-12-03 23:12:00,49.705,49.708,49.698,49.706,14400000.0
2008-12-03 23:13:00,49.696,49.696,49.689,49.693,14400000.0
2008-12-03 23:14:00,49.692,49.702,49.691,49.699,17600000.0
2008-12-03 23:15:00,49.708,49.711,49.706,49.706,12800000.0
2008-12-03 23:16:00,49.696,49.704,49.693,49.704,12800000.0
2008-12-03 23:17:00,49.705,49.705,49.694,49.701,17600000.0
2008-12-03 23:18:00,49.693,49.693,49.684,49.69,12800000.0
2008-12-03 23:19:00,49.678,49.695,49.678,49.688,12800000.0
2008-12-03 23:20:00,49.727,49.736,49.712,49.728,12800000.0
2008-12-03 23:21:00,49.696,49.702,49.65,49.65,12800000.0
2008-12-03 23:22:00,49.67,49.67,49.652,49.661,12800000.0
2008-12-03 23:23:00,49.66,49.683,49.658,49.676,11200000.0
2008-12-03 23:24:00,49.678,49.685,49.667,49.667,12800000.0
2008-12-03 23:25:00,49.657,49.669,49.572,49.669,11200000.0
2008-12-03 23:26:00,49.667,49.667,49.659,49.665,16000000.0
2008-12-03 23:27:00,49.66,49.68,49.652,49.68,16000000.0
2008-12-03 23:28:00,49.677,49.677,49.661,49.669,12800000.0
2008-12-03 23:29:00,49.656,49.66,49.648,49.648,11200000.0
2008-12-03 23:30:00,49.658,49.661,49.648,49.659,12800000.0
2008-12-03 23:31:00,49.65,49.659,49.647,49.659,11200000.0
2008-12-03 23:32:00,49.658,49.664,49.647,49.65,17000000.0
2008-12-03 23:33:00,49.65,49.663,49.65,49.663,12800000.0
2008-12-03 23:34:00,49.666,49.666,49.656,49.66,14400000.0
2008-12-03 23:35:00,49.651,49.658,49.646,49.654,12800000.0
2008-12-03 23:36:00,49.644,49.647,49.637,49.644,12800000.0
2008-12-03 23:37:00,49.638,49.646,49.626,49.639,16000000.0
2008-12-03 23:38:00,49.645,49.661,49.645,49.661,11200000.0
2008-12-03 23:39:00,49.655,49.669,49.655,49.669,12800000.0
2008-12-03 23:40:00,49.668,49.672,49.648,49.672,12800000.0
2008-12-03 23:41:00,49.653,49.664,49.653,49.66,14400000.0
2008-12-03 23:42:00,49.669,49.672,49.667,49.667,14400000.0
2008-12-03 23:43:00,49.657,49.669,49.647,49.669,11200000.0
2008-12-03 23:44:00,49.671,49.671,49.66,49.662,12800000.0
2008-12-03 23:45:00,49.649,49.662,49.649,49.656,16000000.0
2008-12-03 23:46:00,49.676,49.694,49.676,49.694,11200000.0
2008-12-03 23:47:00,49.697,49.697,49.681,49.681,12800000.0
2008-12-03 23:48:00,49.682,49.695,49.68,49.691,12800000.0
2008-12-03 23:49:00,49.692,49.692,49.67,49.673,17600000.0
2008-12-03 23:50:00,49.639,49.652,49.639,49.652,11200000.0
2008-12-03 23:51:00,49.666,49.667,49.648,49.648,12800000.0
2008-12-03 23:52:00,49.642,49.642,49.603,49.603,14400000.0
2008-12-03 23:53:00,49.594,49.631,49.594,49.621,14400000.0
2008-12-03 23:54:00,49.63,49.63,49.617,49.617,11200000.0
2008-12-03 23:55:00,49.603,49.609,49.593,49.595,12800000.0
2008-12-03 23:56:00,49.612,49.623,49.611,49.614,12800000.0
2008-12-03 23:57:00,49.613,49.623,49.603,49.617,12800000.0
2008-12-03 23:58:00,49.633,49.636,49.625,49.633,11200000.0
2008-12-03 23:59:00,49.628,49.641,49.627,49.63,14400000.0
2008-12-04 00:00:00,49.627,49.638,49.619,49.638,13200000.0
2008-12-04 00:01:00,49.644,49.653,49.644,49.65,11200000.0
2008-12-04 00:02:00,49.652,49.66,49.652,49.659,12800000.0
2008-12-04 00:03:00,49.647,49.661,49.643,49.661,11200000.0
2008-12-04 00:04:00,49.665,49.665,49.646,49.665,14400000.0
2008-12-04 00:05:00,49.683,49.698,49.672,49.685,12800000.0
2008-12-04 00:06:00,49.709,49.726,49.698,49.72,11200000.0
2008-12-04 00:07:00,49.728,49.736,49.724,49.732,16000000.0
2008-12-04 00:08:00,49.739,49.739,49.71,49.71,12800000.0
2008-12-04 00:09:00,49.686,49.693,49.668,49.693,12800000.0
2008-12-04 00:10:00,49.694,49.728,49.688,49.728,13200000.0
2008-12-04 00:11:00,49.733,49.733,49.729,49.733,11200000.0
2008-12-04 00:12:00,49.748,49.775,49.748,49.775,11200000.0
2008-12-04 00:13:00,49.779,49.819,49.779,49.812,12800000.0
2008-12-04 00:14:00,49.807,49.812,49.806,49.806,11200000.0
2008-12-04 00:15:00,49.783,49.787,49.78,49.783,11200000.0
2008-12-04 00:16:00,49.791,49.791,49.779,49.783,11200000.0
2008-12-04 00:17:00,49.79,49.842,49.79,49.842,12800000.0
2008-12-04 00:18:00,49.843,49.858,49.843,49.855,11200000.0
2008-12-04 00:19:00,49.852,49.86,49.852,49.859,11200000.0
2008-12-04 00:20:00,49.857,49.872,49.809,49.856,14400000.0
2008-12-04 00:21:00,49.871,49.878,49.868,49.868,11200000.0
2008-12-04 00:22:00,49.856,49.864,49.85,49.856,17600000.0
2008-12-04 00:23:00,49.841,49.852,49.836,49.836,12800000.0
2008-12-04 00:24:00,49.838,49.842,49.829,49.832,18000000.0
2008-12-04 00:25:00,49.838,49.838,49.821,49.83,11600000.0
2008-12-04 00:26:00,49.825,49.83,49.822,49.825,11200000.0
2008-12-04 00:27:00,49.825,49.825,49.819,49.821,13200000.0
2008-12-04 00:28:00,49.822,49.822,49.813,49.813,12800000.0
2008-12-04 00:29:00,49.821,49.824,49.821,49.822,14400000.0
2008-12-04 00:30:00,49.81,49.817,49.797,49.797,12800000.0
2008-12-04 00:31:00,49.81,49.81,49.798,49.807,12800000.0
2008-12-04 00:32:00,49.801,49.811,49.799,49.811,14400000.0
2008-12-04 00:33:00,49.814,49.814,49.788,49.802,11200000.0
2008-12-04 00:34:00,49.803,49.805,49.786,49.79,17600000.0
2008-12-04 00:35:00,49.794,49.794,49.786,49.791,10600000.0
2008-12-04 00:36:00,49.786,49.798,49.786,49.793,12800000.0
2008-12-04 00:37:00,49.795,49.795,49.786,49.788,14800000.0
2008-12-04 00:38:00,49.779,49.794,49.777,49.794,14400000.0
2008-12-04 00:39:00,49.794,49.795,49.768,49.768,11200000.0
2008-12-04 00:40:00,49.752,49.772,49.751,49.772,12800000.0
2008-12-04 00:41:00,49.755,49.785,49.755,49.783,11200000.0
2008-12-04 00:42:00,49.781,49.781,49.736,49.736,11200000.0
2008-12-04 00:43:00,49.718,49.718,49.706,49.71,12800000.0
2008-12-04 00:44:00,49.715,49.72,49.709,49.72,9600000.0
2008-12-04 00:45:00,49.727,49.735,49.723,49.735,16400000.0
2008-12-04 00:46:00,49.73,49.736,49.72,49.72,16000000.0
2008-12-04 00:47:00,49.712,49.734,49.712,49.734,11200000.0
2008-12-04 00:48:00,49.745,49.75,49.724,49.726,11200000.0
2008-12-04 00:49:00,49.723,49.738,49.717,49.736,16000000.0
2008-12-04 00:50:00,49.738,49.738,49.73,49.73,11200000.0
2008-12-04 00:51:00,49.728,49.733,49.723,49.725,11600000.0
2008-12-04 00:52:00,49.703,49.735,49.703,49.726,14800000.0
2008-12-04 00:53:00,49.73,49.738,49.73,49.733,16000000.0
2008-12-04 00:54:00,49.747,49.751,49.741,49.741,16400000.0
2008-12-04 00:55:00,49.748,49.755,49.741,49.751,11200000.0
2008-12-04 00:56:00,49.762,49.771,49.759,49.77,14400000.0
2008-12-04 00:57:00,49.783,49.783,49.768,49.768,18000000.0
2008-12-04 00:58:00,49.775,49.782,49.768,49.778,11200000.0
2008-12-04 00:59:00,49.783,49.796,49.78,49.796,12800000.0
2008-12-04 01:00:00,49.806,49.806,49.8,49.805,11200000.0
2008-12-04 01:01:00,49.742,49.807,49.742,49.777,11200000.0
2008-12-04 01:02:00,49.817,49.817,49.806,49.815,11200000.0
2008-12-04 01:03:00,49.818,49.834,49.818,49.822,11200000.0
2008-12-04 01:04:00,49.827,49.827,49.762,49.762,11200000.0
2008-12-04 01:05:00,49.76,49.774,49.76,49.774,12800000.0
2008-12-04 01:06:00,49.778,49.78,49.77,49.773,11200000.0
2008-12-04 01:07:00,49.777,49.779,49.775,49.779,11200000.0
2008-12-04 01:08:00,49.766,49.779,49.755,49.779,11200000.0
2008-12-04 01:09:00,49.787,49.807,49.787,49.807,12800000.0
2008-12-04 01:10:00,49.823,49.849,49.823,49.849,17600000.0
2008-12-04 01:11:00,49.753,49.848,49.753,49.848,11200000.0
2008-12-04 01:12:00,49.867,49.868,49.855,49.858,12800000.0
2008-12-04 01:13:00,49.842,49.842,49.815,49.816,11200000.0
2008-12-04 01:14:00,49.822,49.823,49.813,49.813,11200000.0
2008-12-04 01:15:00,49.811,49.819,49.803,49.808,11200000.0
2008-12-04 01:16:00,49.808,49.82,49.808,49.817,11200000.0
2008-12-04 01:17:00,49.819,49.819,49.802,49.813,11200000.0
2008-12-04 01:18:00,49.817,49.824,49.815,49.824,11200000.0
2008-12-04 01:19:00,49.808,49.809,49.794,49.805,16000000.0
2008-12-04 01:20:00,49.796,49.806,49.796,49.806,16000000.0
2008-12-04 01:21:00,49.8,49.81,49.79,49.792,17600000.0
2008-12-04 01:22:00,49.799,49.806,49.78,49.78,12800000.0
2008-12-04 01:23:00,49.779,49.828,49.779,49.826,12200000.0
2008-12-04 01:24:00,49.824,49.824,49.797,49.797,12800000.0
2008-12-04 01:25:00,49.799,49.805,49.796,49.805,14400000.0
2008-12-04 01:26:00,49.806,49.806,49.786,49.788,11200000.0
2008-12-04 01:27:00,49.776,49.785,49.776,49.779,11200000.0
2008-12-04 01:28:00,49.76,49.768,49.757,49.757,6400000.0
2008-12-04 01:29:00,49.76,49.76,49.748,49.752,12800000.0
2008-12-04 01:30:00,49.747,49.756,49.746,49.75,11200000.0
2008-12-04 01:31:00,49.761,49.764,49.756,49.763,12800000.0
2008-12-04 01:32:00,49.76,49.78,49.758,49.78,11200000.0
2008-12-04 01:33:00,49.784,49.786,49.772,49.782,12800000.0
2008-12-04 01:34:00,49.761,49.772,49.761,49.77,17000000.0
2008-12-04 01:35:00,49.772,49.78,49.768,49.78,11200000.0
2008-12-04 01:36:00,49.77,49.772,49.759,49.761,12800000.0
2008-12-04 01:37:00,49.753,49.754,49.745,49.747,14400000.0
2008-12-04 01:38:00,49.738,49.74,49.73,49.735,17600000.0
2008-12-04 01:39:00,49.731,49.731,49.625,49.713,12800000.0
2008-12-04 01:40:00,49.715,49.715,49.699,49.699,12800000.0
2008-12-04 01:41:00,49.7,49.7,49.688,49.688,12800000.0
2008-12-04 01:42:00,49.706,49.706,49.697,49.698,11200000.0
2008-12-04 01:43:00,49.698,49.698,49.687,49.688,11200000.0
2008-12-04 01:44:00,49.687,49.695,49.678,49.682,11200000.0
2008-12-04 01:45:00,49.685,49.685,49.679,49.685,11200000.0
2008-12-04 01:46:00,49.694,49.694,49.681,49.681,11200000.0
2008-12-04 01:47:00,49.684,49.684,49.661,49.671,17600000.0
2008-12-04 01:48:00,49.685,49.685,49.665,49.677,12800000.0
2008-12-04 01:49:00,49.684,49.691,49.669,49.669,16000000.0
2008-12-04 01:50:00,49.678,49.682,49.667,49.682,16000000.0
2008-12-04 01:51:00,49.67,49.675,49.654,49.669,17600000.0
2008-12-04 01:52:00,49.661,49.671,49.66,49.671,12800000.0
2008-12-04 01:53:00,49.674,49.674,49.661,49.666,14400000.0
2008-12-04 01:54:00,49.665,49.671,49.662,49.671,12800000.0
2008-12-04 01:55:00,49.661,49.662,49.655,49.655,11200000.0
2008-12-04 01:56:00,49.645,49.647,49.633,49.634,16000000.0
2008-12-04 01:57:00,49.631,49.631,49.616,49.616,11200000.0
2008-12-04 01:58:00,49.609,49.621,49.606,49.621,17600000.0
2008-12-04 01:59:00,49.611,49.621,49.611,49.621,3200000.0
2008-12-04 02:00:00,49.613,49.613,49.581,49.581,11200000.0
2008-12-04 02:01:00,49.559,49.559,49.502,49.502,11200000.0
2008-12-04 02:02:00,49.502,49.508,49.501,49.508,19200000.0
2008-12-04 02:03:00,49.512,49.533,49.512,49.528,12800000.0
2008-12-04 02:04:00,49.53,49.536,49.53,49.533,11200000.0
2008-12-04 02:05:00,49.52,49.526,49.509,49.526,12800000.0
2008-12-04 02:06:00,49.547,49.556,49.547,49.548,17600000.0
2008-12-04 02:07:00,49.549,49.569,49.549,49.566,20200000.0
2008-12-04 02:08:00,49.583,49.592,49.58,49.588,17600000.0
2008-12-04 02:09:00,49.598,49.612,49.598,49.6,14400000.0
2008-12-04 02:10:00,49.572,49.585,49.572,49.585,12800000.0
2008-12-04 02:11:00,49.601,49.619,49.599,49.619,12800000.0
2008-12-04 02:12:00,49.624,49.664,49.62,49.663,12800000.0
2008-12-04 02:13:00,49.667,49.682,49.667,49.667,16000000.0
2008-12-04 02:14:00,49.659,49.662,49.646,49.646,12800000.0
2008-12-04 02:15:00,49.637,49.639,49.631,49.638,11200000.0
2008-12-04 02:16:00,49.626,49.653,49.626,49.652,17600000.0
2008-12-04 02:17:00,49.653,49.663,49.652,49.652,11200000.0
2008-12-04 02:18:00,49.653,49.656,49.644,49.647,12800000.0
2008-12-04 02:19:00,49.629,49.645,49.629,49.639,11200000.0
2008-12-04 02:20:00,49.635,49.652,49.635,49.652,14400000.0
2008-12-04 02:21:00,49.643,49.654,49.632,49.654,17600000.0
2008-12-04 02:22:00,49.661,49.669,49.657,49.66,16000000.0
2008-12-04 02:23:00,49.658,49.66,49.639,49.645,11200000.0
2008-12-04 02:24:00,49.629,49.629,49.609,49.609,12800000.0
2008-12-04 02:25:00,49.615,49.622,49.613,49.622,24000000.0
2008-12-04 02:26:00,49.642,49.647,49.633,49.637,11200000.0
2008-12-04 02:27:00,49.632,49.639,49.63,49.639,12800000.0
2008-12-04 02:28:00,49.626,49.63,49.614,49.614,16000000.0
2008-12-04 02:29:00,49.626,49.632,49.626,49.627,11200000.0
2008-12-04 02:30:00,49.624,49.624,49.608,49.619,16000000.0
2008-12-04 02:31:00,49.628,49.628,49.618,49.622,14400000.0
2008-12-04 02:32:00,49.613,49.618,49.602,49.618,16000000.0
2008-12-04 02:33:00,49.623,49.637,49.623,49.637,11200000.0
2008-12-04 02:34:00,49.631,49.631,49.605,49.605,10600000.0
2008-12-04 02:35:00,49.599,49.599,49.588,49.592,12800000.0
2008-12-04 02:36:00,49.588,49.588,49.566,49.587,16000000.0
2008-12-04 02:37:00,49.591,49.609,49.591,49.609,12800000.0
2008-12-04 02:38:00,49.615,49.617,49.607,49.607,10600000.0
2008-12-04 02:39:00,49.593,49.599,49.593,49.599,19200000.0
2008-12-04 02:40:00,49.594,49.594,49.57,49.57,11200000.0
2008-12-04 02:41:00,49.568,49.583,49.568,49.583,12800000.0
2008-12-04 02:42:00,49.594,49.599,49.591,49.595,12800000.0
2008-12-04 02:43:00,49.591,49.592,49.586,49.586,25600000.0
2008-12-04 02:44:00,49.582,49.588,49.582,49.588,17600000.0
2008-12-04 02:45:00,49.551,49.551,49.538,49.539,9600000.0
2008-12-04 02:46:00,49.536,49.554,49.536,49.553,17600000.0
2008-12-04 02:47:00,49.543,49.543,49.534,49.534,8000000.0
2008-12-04 02:48:00,49.541,49.548,49.532,49.548,11200000.0
2008-12-04 02:49:00,49.567,49.577,49.563,49.572,16000000.0
2008-12-04 02:50:00,49.583,49.583,49.536,49.536,16400000.0
2008-12-04 02:51:00,49.529,49.532,49.517,49.517,16000000.0
2008-12-04 02:52:00,49.512,49.512,49.446,49.446,11600000.0
2008-12-04 02:53:00,49.473,49.501,49.434,49.49,12800000.0
2008-12-04 02:54:00,49.474,49.474,49.463,49.467,12800000.0
2008-12-04 02:55:00,49.484,49.534,49.484,49.534,12800000.0
2008-12-04 02:56:00,49.531,49.536,49.522,49.531,22400000.0
2008-12-04 02:57:00,49.546,49.552,49.545,49.552,11200000.0
2008-12-04 02:58:00,49.555,49.555,49.535,49.535,9600000.0
2008-12-04 02:59:00,49.535,49.54,49.527,49.531,16000000.0
2008-12-04 03:00:00,49.54,49.54,49.527,49.529,11200000.0
2008-12-04 03:01:00,49.545,49.564,49.545,49.562,12800000.0
2008-12-04 03:02:00,49.577,49.579,49.57,49.579,12800000.0
2008-12-04 03:03:00,49.576,49.578,49.571,49.577,12800000.0
2008-12-04 03:04:00,49.582,49.595,49.58,49.588,28800000.0
2008-12-04 03:05:00,49.583,49.589,49.58,49.586,17600000.0
2008-12-04 03:06:00,49.589,49.589,49.576,49.576,17600000.0
2008-12-04 03:07:00,49.579,49.592,49.579,49.59,11200000.0
2008-12-04 03:08:00,49.599,49.599,49.586,49.591,17600000.0
2008-12-04 03:09:00,49.593,49.599,49.593,49.593,11200000.0
2008-12-04 03:10:00,49.581,49.581,49.573,49.574,16000000.0
2008-12-04 03:11:00,49.577,49.601,49.575,49.601,12800000.0
2008-12-04 03:12:00,49.618,49.637,49.618,49.635,12200000.0
2008-12-04 03:13:00,49.636,49.636,49.609,49.63,14800000.0
2008-12-04 03:14:00,49.632,49.632,49.584,49.584,11200000.0
2008-12-04 03:15:00,49.611,49.614,49.593,49.61,17600000.0
2008-12-04 03:16:00,49.604,49.606,49.59,49.59,11200000.0
2008-12-04 03:17:00,49.593,49.598,49.581,49.583,12800000.0
2008-12-04 03:18:00,49.593,49.603,49.592,49.601,12800000.0
2008-12-04 03:19:00,49.615,49.628,49.615,49.622,16000000.0
2008-12-04 03:20:00,49.629,49.632,49.625,49.628,12800000.0
2008-12-04 03:21:00,49.626,49.639,49.626,49.637,17600000.0
2008-12-04 03:22:00,49.677,49.693,49.677,49.683,12800000.0
2008-12-04 03:23:00,49.674,49.682,49.671,49.678,17600000.0
2008-12-04 03:24:00,49.667,49.68,49.665,49.67,28800000.0
2008-12-04 03:25:00,49.672,49.68,49.668,49.68,19200000.0
2008-12-04 03:26:00,49.674,49.684,49.674,49.676,12800000.0
2008-12-04 03:27:00,49.635,49.635,49.612,49.612,12800000.0
2008-12-04 03:28:00,49.611,49.611,49.603,49.611,10600000.0
2008-12-04 03:29:00,49.622,49.634,49.615,49.615,11600000.0
2008-12-04 03:30:00,49.615,49.623,49.614,49.623,12800000.0
2008-12-04 03:31:00,49.62,49.62,49.606,49.606,31400000.0
2008-12-04 03:32:00,49.59,49.593,49.587,49.587,17600000.0
2008-12-04 03:33:00,49.614,49.619,49.614,49.614,12800000.0
2008-12-04 03:34:00,49.618,49.618,49.598,49.612,16000000.0
2008-12-04 03:35:00,49.616,49.62,49.604,49.617,14400000.0
2008-12-04 03:36:00,49.607,49.613,49.607,49.61,8000000.0
2008-12-04 03:37:00,49.623,49.641,49.623,49.635,17000000.0
2008-12-04 03:38:00,49.657,49.705,49.657,49.705,12800000.0
2008-12-04 03:39:00,49.705,49.716,49.704,49.716,17600000.0
2008-12-04 03:40:00,49.731,49.733,49.726,49.73,12800000.0
2008-12-04 03:41:00,49.746,49.746,49.737,49.74,12800000.0
2008-12-04 03:42:00,49.728,49.75,49.728,49.73,17600000.0
2008-12-04 03:43:00,49.716,49.72,49.709,49.709,14400000.0
2008-12-04 03:44:00,49.716,49.729,49.716,49.729,28800000.0
2008-12-04 03:45:00,49.749,49.771,49.744,49.771,13800000.0
2008-12-04 03:46:00,49.782,49.811,49.782,49.8,12800000.0
2008-12-04 03:47:00,49.77,49.772,49.754,49.754,12800000.0
2008-12-04 03:48:00,49.749,49.753,49.72,49.72,16000000.0
2008-12-04 03:49:00,49.736,49.736,49.721,49.721,12800000.0
2008-12-04 03:50:00,49.723,49.726,49.713,49.715,12800000.0
2008-12-04 03:51:00,49.715,49.725,49.715,49.715,12800000.0
2008-12-04 03:52:00,49.7,49.726,49.7,49.72,12800000.0
2008-12-04 03:53:00,49.727,49.743,49.727,49.742,11200000.0
2008-12-04 03:54:00,49.752,49.752,49.735,49.74,11200000.0
2008-12-04 03:55:00,49.73,49.735,49.714,49.714,9600000.0
2008-12-04 03:56:00,49.734,49.746,49.727,49.746,12800000.0
2008-12-04 03:57:00,49.741,49.741,49.71,49.74,11200000.0
2008-12-04 03:58:00,49.745,49.751,49.744,49.748,12800000.0
2008-12-04 03:59:00,49.748,49.751,49.733,49.744,17600000.0
2008-12-04 04:00:00,49.762,49.767,49.762,49.764,4800000.0
2008-12-04 04:01:00,49.764,49.766,49.745,49.766,11200000.0
2008-12-04 04:02:00,49.751,49.751,49.741,49.748,12800000.0
2008-12-04 04:03:00,49.659,49.766,49.659,49.736,11200000.0
2008-12-04 04:04:00,49.701,49.721,49.688,49.721,12800000.0
2008-12-04 04:05:00,49.721,49.726,49.699,49.716,14400000.0
2008-12-04 04:06:00,49.713,49.72,49.711,49.72,14400000.0
2008-12-04 04:07:00,49.723,49.725,49.714,49.724,12800000.0
2008-12-04 04:08:00,49.727,49.727,49.709,49.721,12800000.0
2008-12-04 04:09:00,49.722,49.724,49.717,49.724,11200000.0
2008-12-04 04:10:00,49.718,49.774,49.718,49.774,16000000.0
2008-12-04 04:11:00,49.782,49.789,49.78,49.782,17600000.0
2008-12-04 04:12:00,49.755,49.768,49.751,49.768,12800000.0
2008-12-04 04:13:00,49.76,49.762,49.752,49.752,17600000.0
2008-12-04 04:14:00,49.757,49.773,49.757,49.772,10600000.0
2008-12-04 04:15:00,49.778,49.792,49.778,49.79,16000000.0
2008-12-04 04:16:00,49.791,49.791,49.776,49.785,14800000.0
2008-12-04 04:17:00,49.785,49.785,49.755,49.755,17600000.0
2008-12-04 04:18:00,49.757,49.762,49.757,49.758,12800000.0
2008-12-04 04:19:00,49.755,49.764,49.747,49.76,35200000.0
2008-12-04 04:20:00,49.769,49.774,49.765,49.774,12800000.0
2008-12-04 04:21:00,49.778,49.783,49.773,49.773,11200000.0
2008-12-04 04:22:00,49.782,49.788,49.781,49.784,12800000.0
2008-12-04 04:23:00,49.779,49.779,49.772,49.778,12800000.0
2008-12-04 04:24:00,49.773,49.773,49.757,49.767,16000000.0
2008-12-04 04:25:00,49.771,49.771,49.757,49.757,16000000.0
2008-12-04 04:26:00,49.744,49.761,49.744,49.761,12800000.0
2008-12-04 04:27:00,49.761,49.765,49.748,49.748,17600000.0
2008-12-04 04:28:00,49.748,49.753,49.744,49.748,12200000.0
2008-12-04 04:29:00,49.733,49.735,49.725,49.726,16000000.0
2008-12-04 04:30:00,49.717,49.735,49.717,49.735,11200000.0
2008-12-04 04:31:00,49.734,49.748,49.72,49.746,16000000.0
2008-12-04 04:32:00,49.746,49.746,49.743,49.744,8000000.0
2008-12-04 04:33:00,49.746,49.75,49.736,49.75,12800000.0
2008-12-04 04:34:00,49.745,49.751,49.743,49.75,13800000.0
2008-12-04 04:35:00,49.74,49.743,49.735,49.742,11200000.0
2008-12-04 04:36:00,49.736,49.736,49.727,49.733,10600000.0
2008-12-04 04:37:00,49.727,49.733,49.722,49.733,11200000.0
2008-12-04 04:38:00,49.73,49.738,49.706,49.706,16000000.0
2008-12-04 04:39:00,49.71,49.71,49.688,49.691,14400000.0
2008-12-04 04:40:00,49.677,49.677,49.666,49.674,12800000.0
2008-12-04 04:41:00,49.676,49.677,49.669,49.669,11200000.0
2008-12-04 04:42:00,49.673,49.688,49.673,49.688,11200000.0
2008-12-04 04:43:00,49.698,49.714,49.695,49.714,17600000.0
2008-12-04 04:44:00,49.72,49.722,49.711,49.713,11200000.0
2008-12-04 04:45:00,49.71,49.71,49.69,49.69,11200000.0
2008-12-04 04:46:00,49.687,49.705,49.687,49.697,12800000.0
2008-12-04 04:47:00,49.712,49.712,49.703,49.706,16000000.0
2008-12-04 04:48:00,49.695,49.702,49.69,49.702,11200000.0
2008-12-04 04:49:00,49.699,49.699,49.692,49.692,12800000.0
2008-12-04 04:50:00,49.676,49.684,49.67,49.681,16400000.0
2008-12-04 04:51:00,49.687,49.69,49.683,49.684,16000000.0
2008-12-04 04:52:00,49.679,49.679,49.665,49.668,12200000.0
2008-12-04 04:53:00,49.673,49.673,49.666,49.669,12800000.0
2008-12-04 04:54:00,49.675,49.692,49.674,49.692,33600000.0
2008-12-04 04:55:00,49.71,49.713,49.702,49.706,11200000.0
2008-12-04 04:56:00,49.69,49.69,49.675,49.676,16000000.0
2008-12-04 04:57:00,49.652,49.663,49.648,49.648,17600000.0
2008-12-04 04:58:00,49.647,49.651,49.647,49.651,8000000.0
2008-12-04 04:59:00,49.656,49.659,49.644,49.659,17600000.0
2008-12-04 05:00:00,49.65,49.651,49.647,49.65,8000000.0
2008-12-04 05:01:00,49.651,49.657,49.649,49.657,14400000.0
2008-12-04 05:02:00,49.66,49.665,49.657,49.657,17600000.0
2008-12-04 05:03:00,49.66,49.66,49.648,49.648,9600000.0
2008-12-04 05:04:00,49.627,49.65,49.627,49.645,12800000.0
2008-12-04 05:05:00,49.648,49.648,49.628,49.638,12800000.0
2008-12-04 05:06:00,49.632,49.634,49.617,49.628,17600000.0
2008-12-04 05:07:00,49.626,49.626,49.6,49.6,11200000.0
2008-12-04 05:08:00,49.624,49.628,49.622,49.625,11200000.0
2008-12-04 05:09:00,49.633,49.641,49.629,49.641,8000000.0
2008-12-04 05:10:00,49.65,49.65,49.644,49.645,12800000.0
2008-12-04 05:11:00,49.647,49.647,49.636,49.647,11200000.0
2008-12-04 05:12:00,49.645,49.656,49.645,49.645,18400000.0
2008-12-04 05:13:00,49.653,49.653,49.641,49.647,11200000.0
2008-12-04 05:14:00,49.637,49.651,49.637,49.651,16000000.0
2008-12-04 05:15:00,49.654,49.663,49.654,49.663,12800000.0
2008-12-04 05:16:00,49.667,49.689,49.664,49.68,16000000.0
2008-12-04 05:17:00,49.688,49.688,49.673,49.676,8000000.0
2008-12-04 05:18:00,49.673,49.673,49.657,49.661,11200000.0
2008-12-04 05:19:00,49.654,49.654,49.632,49.644,17600000.0
2008-12-04 05:20:00,49.648,49.648,49.642,49.644,12800000.0
2008-12-04 05:21:00,49.649,49.652,49.64,49.652,17600000.0
2008-12-04 05:22:00,49.642,49.646,49.641,49.641,25600000.0
2008-12-04 05:23:00,49.64,49.64,49.635,49.635,43200000.0
2008-12-04 05:24:00,49.642,49.648,49.639,49.642,12800000.0
2008-12-04 05:25:00,49.647,49.652,49.637,49.652,12800000.0
2008-12-04 05:26:00,49.64,49.652,49.64,49.652,11200000.0
2008-12-04 05:27:00,49.651,49.658,49.649,49.657,12800000.0
2008-12-04 05:28:00,49.636,49.64,49.635,49.64,11200000.0
2008-12-04 05:29:00,49.646,49.646,49.633,49.633,17600000.0
2008-12-04 05:30:00,49.591,49.622,49.591,49.62,16000000.0
2008-12-04 05:31:00,49.62,49.63,49.618,49.618,11200000.0
2008-12-04 05:32:00,49.611,49.611,49.604,49.605,12800000.0
2008-12-04 05:33:00,49.613,49.615,49.607,49.607,11200000.0
2008-12-04 05:34:00,49.584,49.584,49.543,49.547,16000000.0
2008-12-04 05:35:00,49.542,49.545,49.532,49.532,11200000.0
2008-12-04 05:36:00,49.538,49.549,49.538,49.545,12800000.0
2008-12-04 05:37:00,49.55,49.557,49.547,49.556,12800000.0
2008-12-04 05:38:00,49.563,49.563,49.546,49.558,9600000.0
2008-12-04 05:39:00,49.559,49.569,49.557,49.557,12800000.0
2008-12-04 05:40:00,49.567,49.567,49.56,49.561,12800000.0
2008-12-04 05:41:00,49.57,49.579,49.566,49.576,11200000.0
2008-12-04 05:42:00,49.57,49.57,49.559,49.559,19200000.0
2008-12-04 05:43:00,49.567,49.567,49.555,49.556,17600000.0
2008-12-04 05:44:00,49.539,49.562,49.539,49.562,14400000.0
2008-12-04 05:45:00,49.564,49.58,49.564,49.579,12800000.0
2008-12-04 05:46:00,49.585,49.59,49.575,49.575,12800000.0
2008-12-04 05:47:00,49.583,49.583,49.561,49.563,12800000.0
2008-12-04 05:48:00,49.559,49.566,49.559,49.559,11600000.0
2008-12-04 05:49:00,49.555,49.56,49.535,49.56,22400000.0
2008-12-04 05:50:00,49.543,49.561,49.543,49.552,12800000.0
2008-12-04 05:51:00,49.557,49.557,49.532,49.548,16000000.0
2008-12-04 05:52:00,49.531,49.55,49.531,49.545,16000000.0
2008-12-04 05:53:00,49.559,49.559,49.541,49.546,12800000.0
2008-12-04 05:54:00,49.551,49.567,49.551,49.56,11600000.0
2008-12-04 05:55:00,49.558,49.568,49.547,49.568,16000000.0
2008-12-04 05:56:00,49.546,49.564,49.546,49.549,17600000.0
2008-12-04 05:57:00,49.562,49.581,49.562,49.58,11200000.0
2008-12-04 05:58:00,49.533,49.573,49.522,49.562,11200000.0
2008-12-04 05:59:00,49.565,49.565,49.551,49.561,17600000.0
2008-12-04 06:00:00,49.562,49.57,49.545,49.567,14400000.0
2008-12-04 06:01:00,49.579,49.587,49.572,49.575,17600000.0
2008-12-04 06:02:00,49.549,49.592,49.549,49.592,17600000.0
2008-12-04 06:03:00,49.591,49.591,49.568,49.588,12800000.0
2008-12-04 06:04:00,49.58,49.585,49.57,49.57,12800000.0
2008-12-04 06:05:00,49.579,49.579,49.566,49.578,10600000.0
2008-12-04 06:06:00,49.562,49.595,49.562,49.595,11200000.0
2008-12-04 06:07:00,49.596,49.624,49.589,49.611,11200000.0
2008-12-04 06:08:00,49.602,49.638,49.598,49.598,17600000.0
2008-12-04 06:09:00,49.593,49.614,49.593,49.611,12800000.0
2008-12-04 06:10:00,49.571,49.634,49.571,49.634,11200000.0
2008-12-04 06:11:00,49.625,49.645,49.617,49.637,35200000.0
2008-12-04 06:12:00,49.622,49.633,49.622,49.63,11200000.0
2008-12-04 06:13:00,49.624,49.625,49.61,49.619,16000000.0
2008-12-04 06:14:00,49.605,49.632,49.605,49.627,17600000.0
2008-12-04 06:15:00,49.623,49.636,49.6,49.6,17600000.0
2008-12-04 06:16:00,49.602,49.61,49.59,49.592,11200000.0
2008-12-04 06:17:00,49.588,49.596,49.573,49.594,14400000.0
2008-12-04 06:18:00,49.569,49.599,49.508,49.594,11200000.0
2008-12-04 06:19:00,49.596,49.614,49.596,49.61,12800000.0
2008-12-04 06:20:00,49.569,49.602,49.563,49.588,12800000.0
2008-12-04 06:21:00,49.589,49.589,49.559,49.568,14400000.0
2008-12-04 06:22:00,49.59,49.603,49.58,49.603,16000000.0
2008-12-04 06:23:00,49.58,49.592,49.572,49.573,11200000.0
2008-12-04 06:24:00,49.569,49.578,49.557,49.574,14400000.0
2008-12-04 06:25:00,49.561,49.58,49.558,49.565,17600000.0
2008-12-04 06:26:00,49.559,49.568,49.54,49.553,11200000.0
2008-12-04 06:27:00,49.564,49.567,49.515,49.521,11200000.0
2008-12-04 06:28:00,49.509,49.522,49.492,49.493,16000000.0
2008-12-04 06:29:00,49.493,49.493,49.474,49.475,12800000.0
2008-12-04 06:30:00,49.455,49.483,49.455,49.482,27200000.0
2008-12-04 06:31:00,49.478,49.495,49.478,49.488,10600000.0
2008-12-04 06:32:00,49.489,49.489,49.399,49.401,22400000.0
2008-12-04 06:33:00,49.401,49.466,49.377,49.425,24400000.0
2008-12-04 06:34:00,49.402,49.407,49.39,49.395,17600000.0
2008-12-04 06:35:00,49.374,49.381,49.296,49.299,11200000.0
2008-12-04 06:36:00,49.309,49.364,49.301,49.363,11600000.0
2008-12-04 06:37:00,49.357,49.368,49.352,49.359,12800000.0
2008-12-04 06:38:00,49.349,49.373,49.349,49.373,8000000.0
2008-12-04 06:39:00,49.369,49.397,49.365,49.38,14400000.0
2008-12-04 06:40:00,49.411,49.42,49.395,49.403,17000000.0
2008-12-04 06:41:00,49.401,49.408,49.383,49.383,11200000.0
2008-12-04 06:42:00,49.331,49.367,49.324,49.332,14400000.0
2008-12-04 06:43:00,49.339,49.409,49.339,49.408,19200000.0
2008-12-04 06:44:00,49.391,49.416,49.391,49.412,11200000.0
2008-12-04 06:45:00,49.395,49.399,49.348,49.348,12800000.0
2008-12-04 06:46:00,49.329,49.345,49.316,49.324,12800000.0
2008-12-04 06:47:00,49.342,49.366,49.334,49.345,12800000.0
2008-12-04 06:48:00,49.368,49.374,49.31,49.312,12800000.0
2008-12-04 06:49:00,49.309,49.342,49.297,49.297,12800000.0
2008-12-04 06:50:00,49.295,49.33,49.29,49.33,11200000.0
2008-12-04 06:51:00,49.339,49.339,49.326,49.332,16400000.0
2008-12-04 06:52:00,49.344,49.352,49.325,49.352,13800000.0
2008-12-04 06:53:00,49.33,49.353,49.33,49.352,11200000.0
2008-12-04 06:54:00,49.348,49.373,49.345,49.371,14400000.0
2008-12-04 06:55:00,49.359,49.374,49.359,49.373,9600000.0
2008-12-04 06:56:00,49.362,49.371,49.362,49.366,8000000.0
2008-12-04 06:57:00,49.359,49.368,49.354,49.364,16000000.0
2008-12-04 06:58:00,49.352,49.362,49.349,49.349,11200000.0
2008-12-04 06:59:00,49.364,49.365,49.327,49.327,17000000.0
2008-12-04 07:00:00,49.334,49.334,49.322,49.326,11200000.0
2008-12-04 07:01:00,49.301,49.328,49.29,49.29,16000000.0
2008-12-04 07:02:00,49.304,49.304,49.262,49.291,12800000.0
2008-12-04 07:03:00,49.264,49.286,49.253,49.253,12800000.0
2008-12-04 07:04:00,49.253,49.266,49.248,49.248,12800000.0
2008-12-04 07:05:00,49.242,49.242,49.221,49.221,12800000.0
2008-12-04 07:06:00,49.221,49.256,49.221,49.236,16000000.0
2008-12-04 07:07:00,49.209,49.22,49.187,49.194,12800000.0
2008-12-04 07:08:00,49.184,49.215,49.16,49.188,28800000.0
2008-12-04 07:09:00,49.197,49.208,49.188,49.192,16000000.0
2008-12-04 07:10:00,49.192,49.2,49.18,49.195,19200000.0
2008-12-04 07:11:00,49.198,49.198,49.186,49.198,17600000.0
2008-12-04 07:12:00,49.178,49.222,49.178,49.222,8000000.0
2008-12-04 07:13:00,49.217,49.268,49.217,49.268,14400000.0
2008-12-04 07:14:00,49.267,49.394,49.267,49.285,12800000.0
2008-12-04 07:15:00,49.269,49.289,49.269,49.289,11200000.0
2008-12-04 07:16:00,49.3,49.343,49.3,49.343,14400000.0
2008-12-04 07:17:00,49.336,49.371,49.331,49.371,11200000.0
2008-12-04 07:18:00,49.361,49.377,49.34,49.373,11200000.0
2008-12-04 07:19:00,49.364,49.366,49.346,49.346,11200000.0
2008-12-04 07:20:00,49.368,49.368,49.341,49.35,14400000.0
2008-12-04 07:21:00,49.339,49.344,49.306,49.307,12800000.0
2008-12-04 07:22:00,49.299,49.299,49.236,49.239,12800000.0
2008-12-04 07:23:00,49.252,49.265,49.222,49.256,16400000.0
2008-12-04 07:24:00,49.272,49.325,49.272,49.321,10600000.0
2008-12-04 07:25:00,49.323,49.323,49.296,49.296,10600000.0
2008-12-04 07:26:00,49.326,49.326,49.304,49.321,12800000.0
2008-12-04 07:27:00,49.328,49.328,49.304,49.309,12800000.0
2008-12-04 07:28:00,49.295,49.306,49.288,49.302,12800000.0
2008-12-04 07:29:00,49.309,49.318,49.291,49.318,27200000.0
2008-12-04 07:30:00,49.31,49.316,49.208,49.295,16000000.0
2008-12-04 07:31:00,49.287,49.289,49.275,49.287,10600000.0
2008-12-04 07:32:00,49.284,49.294,49.276,49.28,12800000.0
2008-12-04 07:33:00,49.286,49.286,49.264,49.272,16000000.0
2008-12-04 07:34:00,49.256,49.256,49.239,49.248,11200000.0
2008-12-04 07:35:00,49.248,49.253,49.245,49.245,8000000.0
2008-12-04 07:36:00,49.283,49.283,49.265,49.269,12800000.0
2008-12-04 07:37:00,49.258,49.283,49.246,49.283,14400000.0
2008-12-04 07:38:00,49.273,49.296,49.273,49.29,16000000.0
2008-12-04 07:39:00,49.291,49.291,49.281,49.287,19200000.0
2008-12-04 07:40:00,49.275,49.28,49.274,49.28,11200000.0
2008-12-04 07:41:00,49.272,49.278,49.27,49.278,32000000.0
2008-12-04 07:42:00,49.275,49.29,49.249,49.29,33600000.0
2008-12-04 07:43:00,49.302,49.303,49.289,49.302,28800000.0
2008-12-04 07:44:00,49.287,49.309,49.287,49.305,8000000.0
2008-12-04 07:45:00,49.312,49.319,49.254,49.311,14800000.0
2008-12-04 07:46:00,49.303,49.32,49.301,49.32,27200000.0
2008-12-04 07:47:00,49.321,49.327,49.321,49.321,11200000.0
2008-12-04 07:48:00,49.309,49.326,49.309,49.326,11200000.0
2008-12-04 07:49:00,49.325,49.332,49.322,49.332,16400000.0
2008-12-04 07:50:00,49.342,49.361,49.342,49.361,11200000.0
2008-12-04 07:51:00,49.361,49.361,49.349,49.352,38800000.0
2008-12-04 07:52:00,49.363,49.378,49.363,49.378,9600000.0
2008-12-04 07:53:00,49.413,49.447,49.413,49.447,10600000.0
2008-12-04 07:54:00,49.442,49.442,49.376,49.376,12800000.0
2008-12-04 07:55:00,49.357,49.359,49.342,49.342,29800000.0
2008-12-04 07:56:00,49.336,49.336,49.299,49.309,16400000.0
2008-12-04 07:57:00,49.324,49.324,49.31,49.313,17600000.0
2008-12-04 07:58:00,49.34,49.382,49.34,49.382,11200000.0
2008-12-04 07:59:00,49.388,49.399,49.381,49.394,17600000.0
2008-12-04 08:00:00,49.416,49.416,49.384,49.405,12200000.0
2008-12-04 08:01:00,49.415,49.415,49.397,49.397,11200000.0
2008-12-04 08:02:00,49.399,49.418,49.399,49.418,9600000.0
2008-12-04 08:03:00,49.423,49.451,49.423,49.451,9600000.0
2008-12-04 08:04:00,49.465,49.465,49.458,49.459,11200000.0
2008-12-04 08:05:00,49.449,49.468,49.449,49.46,12800000.0
2008-12-04 08:06:00,49.453,49.456,49.452,49.453,12800000.0
2008-12-04 08:07:00,49.453,49.467,49.449,49.458,16000000.0
2008-12-04 08:08:00,49.477,49.49,49.476,49.476,12800000.0
2008-12-04 08:09:00,49.481,49.482,49.471,49.473,12800000.0
2008-12-04 08:10:00,49.479,49.495,49.479,49.489,30400000.0
2008-12-04 08:11:00,49.498,49.504,49.482,49.482,12800000.0
2008-12-04 08:12:00,49.472,49.492,49.472,49.489,17600000.0
2008-12-04 08:13:00,49.495,49.495,49.463,49.463,14400000.0
2008-12-04 08:14:00,49.463,49.463,49.448,49.461,16400000.0
2008-12-04 08:15:00,49.463,49.468,49.457,49.458,11200000.0
2008-12-04 08:16:00,49.454,49.454,49.436,49.436,18600000.0
2008-12-04 08:17:00,49.416,49.416,49.408,49.408,11200000.0
2008-12-04 08:18:00,49.378,49.378,49.355,49.355,11200000.0
2008-12-04 08:19:00,49.366,49.368,49.358,49.363,11200000.0
2008-12-04 08:20:00,49.381,49.398,49.381,49.39,12800000.0
2008-12-04 08:21:00,49.392,49.392,49.374,49.374,11200000.0
2008-12-04 08:22:00,49.351,49.363,49.347,49.354,11200000.0
2008-12-04 08:23:00,49.362,49.368,49.358,49.368,16000000.0
2008-12-04 08:24:00,49.367,49.371,49.36,49.364,17600000.0
2008-12-04 08:25:00,49.372,49.376,49.363,49.363,12800000.0
2008-12-04 08:26:00,49.353,49.368,49.353,49.368,11200000.0
2008-12-04 08:27:00,49.351,49.36,49.351,49.36,11600000.0
2008-12-04 08:28:00,49.363,49.363,49.354,49.354,12800000.0
2008-12-04 08:29:00,49.36,49.377,49.36,49.377,11600000.0
2008-12-04 08:30:00,49.382,49.397,49.379,49.397,12800000.0
2008-12-04 08:31:00,49.401,49.412,49.392,49.412,12800000.0
2008-12-04 08:32:00,49.412,49.414,49.407,49.411,14400000.0
2008-12-04 08:33:00,49.408,49.415,49.407,49.408,41600000.0
2008-12-04 08:34:00,49.407,49.412,49.403,49.411,11200000.0
2008-12-04 08:35:00,49.407,49.434,49.407,49.434,48000000.0
2008-12-04 08:36:00,49.434,49.434,49.413,49.42,16000000.0
2008-12-04 08:37:00,49.412,49.454,49.412,49.445,14400000.0
2008-12-04 08:38:00,49.448,49.448,49.436,49.439,17600000.0
2008-12-04 08:39:00,49.433,49.433,49.412,49.426,14400000.0
2008-12-04 08:40:00,49.424,49.424,49.412,49.421,11200000.0
2008-12-04 08:41:00,49.416,49.418,49.408,49.418,32400000.0
2008-12-04 08:42:00,49.42,49.428,49.416,49.428,14800000.0
2008-12-04 08:43:00,49.429,49.439,49.419,49.43,12800000.0
2008-12-04 08:44:00,49.429,49.436,49.423,49.426,16000000.0
2008-12-04 08:45:00,49.438,49.44,49.432,49.439,12800000.0
2008-12-04 08:46:00,49.443,49.443,49.427,49.431,12800000.0
2008-12-04 08:47:00,49.425,49.433,49.424,49.433,24000000.0
2008-12-04 08:48:00,49.421,49.424,49.412,49.42,30400000.0
2008-12-04 08:49:00,49.414,49.415,49.409,49.409,8000000.0
2008-12-04 08:50:00,49.4,49.4,49.364,49.376,12800000.0
2008-12-04 08:51:00,49.38,49.382,49.373,49.373,22200000.0
2008-12-04 08:52:00,49.371,49.373,49.366,49.367,35200000.0
2008-12-04 08:53:00,49.372,49.374,49.362,49.37,56000000.0
2008-12-04 08:54:00,49.351,49.351,49.335,49.335,22400000.0
2008-12-04 08:55:00,49.334,49.35,49.334,49.344,17600000.0
2008-12-04 08:56:00,49.352,49.354,49.343,49.354,14400000.0
2008-12-04 08:57:00,49.352,49.352,49.338,49.338,42600000.0
2008-12-04 08:58:00,49.332,49.334,49.311,49.311,19200000.0
2008-12-04 08:59:00,49.315,49.324,49.315,49.32,14400000.0
2008-12-04 09:00:00,49.317,49.317,49.277,49.278,32000000.0
2008-12-04 09:01:00,49.282,49.286,49.277,49.285,32000000.0
2008-12-04 09:02:00,49.292,49.308,49.292,49.302,19200000.0
2008-12-04 09:03:00,49.293,49.294,49.261,49.261,16000000.0
2008-12-04 09:04:00,49.229,49.229,49.177,49.177,22400000.0
2008-12-04 09:05:00,49.196,49.202,49.19,49.193,19200000.0
2008-12-04 09:06:00,49.182,49.193,49.181,49.181,30400000.0
2008-12-04 09:07:00,49.185,49.21,49.183,49.203,19200000.0
2008-12-04 09:08:00,49.209,49.209,49.188,49.188,12800000.0
2008-12-04 09:09:00,49.186,49.214,49.181,49.213,46400000.0
2008-12-04 09:10:00,49.224,49.246,49.224,49.246,24000000.0
2008-12-04 09:11:00,49.26,49.285,49.26,49.269,28800000.0
2008-12-04 09:12:00,49.267,49.267,49.252,49.256,14400000.0
2008-12-04 09:13:00,49.248,49.248,49.215,49.215,12800000.0
2008-12-04 09:14:00,49.217,49.217,49.186,49.201,12800000.0
2008-12-04 09:15:00,49.185,49.185,49.172,49.172,30400000.0
2008-12-04 09:16:00,49.173,49.188,49.171,49.171,50000000.0
2008-12-04 09:17:00,49.172,49.201,49.172,49.201,78400000.0
2008-12-04 09:18:00,49.213,49.222,49.209,49.213,72000000.0
2008-12-04 09:19:00,49.226,49.243,49.224,49.23,65600000.0
2008-12-04 09:20:00,49.237,49.251,49.236,49.242,76800000.0
2008-12-04 09:21:00,49.231,49.231,49.216,49.226,49600000.0
2008-12-04 09:22:00,49.227,49.227,49.206,49.223,36800000.0
2008-12-04 09:23:00,49.233,49.243,49.232,49.233,68200000.0
2008-12-04 09:24:00,49.225,49.24,49.22,49.24,43200000.0
2008-12-04 09:25:00,49.227,49.227,49.21,49.214,19200000.0
2008-12-04 09:26:00,49.219,49.224,49.215,49.224,32000000.0
2008-12-04 09:27:00,49.242,49.259,49.242,49.251,70400000.0
2008-12-04 09:28:00,49.247,49.247,49.224,49.224,11200000.0
2008-12-04 09:29:00,49.237,49.237,49.225,49.233,36800000.0
2008-12-04 09:30:00,49.237,49.237,49.228,49.229,25600000.0
2008-12-04 09:31:00,49.217,49.217,49.207,49.207,12800000.0
2008-12-04 09:32:00,49.216,49.252,49.216,49.25,33600000.0
2008-12-04 09:33:00,49.249,49.268,49.249,49.267,30400000.0
2008-12-04 09:34:00,49.261,49.263,49.23,49.23,33600000.0
2008-12-04 09:35:00,49.23,49.233,49.219,49.223,52800000.0
2008-12-04 09:36:00,49.209,49.209,49.197,49.205,46400000.0
2008-12-04 09:37:00,49.2,49.23,49.2,49.23,33600000.0
2008-12-04 09:38:00,49.241,49.26,49.241,49.259,12800000.0
2008-12-04 09:39:00,49.268,49.268,49.239,49.239,43200000.0
2008-12-04 09:40:00,49.24,49.254,49.24,49.254,46400000.0
2008-12-04 09:41:00,49.264,49.274,49.264,49.272,30400000.0
2008-12-04 09:42:00,49.269,49.269,49.256,49.266,43200000.0
2008-12-04 09:43:00,49.286,49.292,49.28,49.283,56000000.0
2008-12-04 09:44:00,49.304,49.324,49.299,49.324,30400000.0
2008-12-04 09:45:00,49.333,49.347,49.333,49.346,19200000.0
2008-12-04 09:46:00,49.316,49.316,49.288,49.288,27200000.0
2008-12-04 09:47:00,49.286,49.3,49.286,49.295,12800000.0
2008-12-04 09:48:00,49.294,49.306,49.277,49.306,12800000.0
2008-12-04 09:49:00,49.312,49.332,49.308,49.332,16800000.0
2008-12-04 09:50:00,49.344,49.357,49.344,49.351,33600000.0
2008-12-04 09:51:00,49.359,49.363,49.351,49.355,84800000.0
2008-12-04 09:52:00,49.356,49.361,49.352,49.361,11200000.0
2008-12-04 09:53:00,49.386,49.397,49.386,49.395,30400000.0
2008-12-04 09:54:00,49.4,49.403,49.395,49.399,12800000.0
2008-12-04 09:55:00,49.36,49.362,49.346,49.362,34000000.0
2008-12-04 09:56:00,49.342,49.342,49.331,49.338,36800000.0
2008-12-04 09:57:00,49.346,49.346,49.339,49.342,24000000.0
2008-12-04 09:58:00,49.308,49.308,49.293,49.293,32000000.0
2008-12-04 09:59:00,49.29,49.29,49.261,49.261,51200000.0
2008-12-04 10:00:00,49.259,49.267,49.224,49.224,61200000.0
2008-12-04 10:01:00,49.214,49.242,49.214,49.242,17600000.0
2008-12-04 10:02:00,49.245,49.286,49.245,49.286,36800000.0
2008-12-04 10:03:00,49.277,49.277,49.255,49.263,44800000.0
2008-12-04 10:04:00,49.264,49.274,49.258,49.274,40000000.0
2008-12-04 10:05:00,49.29,49.29,49.28,49.29,38400000.0
2008-12-04 10:06:00,49.269,49.269,49.236,49.251,33600000.0
2008-12-04 10:07:00,49.249,49.271,49.232,49.254,43600000.0
2008-12-04 10:08:00,49.249,49.259,49.249,49.253,49000000.0
2008-12-04 10:09:00,49.255,49.255,49.23,49.239,12800000.0
2008-12-04 10:10:00,49.24,49.243,49.229,49.241,46800000.0
2008-12-04 10:11:00,49.256,49.278,49.256,49.274,57000000.0
2008-12-04 10:12:00,49.281,49.281,49.251,49.279,57600000.0
2008-12-04 10:13:00,49.267,49.275,49.266,49.273,41600000.0
2008-12-04 10:14:00,49.272,49.279,49.272,49.278,30400000.0
2008-12-04 10:15:00,49.29,49.3,49.286,49.3,29800000.0
2008-12-04 10:16:00,49.3,49.3,49.286,49.29,17600000.0
2008-12-04 10:17:00,49.283,49.325,49.283,49.32,12800000.0
2008-12-04 10:18:00,49.334,49.334,49.309,49.309,12800000.0
2008-12-04 10:19:00,49.302,49.341,49.302,49.341,75200000.0
2008-12-04 10:20:00,49.353,49.353,49.339,49.351,16000000.0
2008-12-04 10:21:00,49.358,49.358,49.328,49.341,35200000.0
2008-12-04 10:22:00,49.346,49.352,49.342,49.349,16000000.0
2008-12-04 10:23:00,49.338,49.366,49.338,49.366,33600000.0
2008-12-04 10:24:00,49.371,49.371,49.343,49.343,42600000.0
2008-12-04 10:25:00,49.332,49.335,49.323,49.323,63200000.0
2008-12-04 10:26:00,49.329,49.345,49.329,49.345,36800000.0
2008-12-04 10:27:00,49.34,49.356,49.34,49.356,52800000.0
2008-12-04 10:28:00,49.371,49.376,49.356,49.361,88800000.0
2008-12-04 10:29:00,49.357,49.364,49.347,49.354,17600000.0
2008-12-04 10:30:00,49.362,49.38,49.352,49.353,27200000.0
2008-12-04 10:31:00,49.331,49.341,49.331,49.333,32000000.0
2008-12-04 10:32:00,49.342,49.363,49.342,49.363,46400000.0
2008-12-04 10:33:00,49.356,49.356,49.252,49.252,35200000.0
2008-12-04 10:34:00,49.246,49.333,49.246,49.333,17000000.0
2008-12-04 10:35:00,49.352,49.365,49.348,49.365,12800000.0
2008-12-04 10:36:00,49.356,49.356,49.324,49.324,11200000.0
2008-12-04 10:37:00,49.315,49.33,49.311,49.33,19200000.0
2008-12-04 10:38:00,49.344,49.358,49.338,49.358,28800000.0
2008-12-04 10:39:00,49.357,49.369,49.357,49.367,16000000.0
2008-12-04 10:40:00,49.369,49.43,49.369,49.43,24000000.0
2008-12-04 10:41:00,49.455,49.507,49.455,49.507,57400000.0
2008-12-04 10:42:00,49.508,49.508,49.479,49.493,38400000.0
2008-12-04 10:43:00,49.477,49.48,49.467,49.467,9600000.0
2008-12-04 10:44:00,49.425,49.428,49.41,49.426,19200000.0
2008-12-04 10:45:00,49.442,49.469,49.442,49.469,22400000.0
2008-12-04 10:46:00,49.456,49.456,49.438,49.439,28800000.0
2008-12-04 10:47:00,49.434,49.437,49.417,49.436,25600000.0
2008-12-04 10:48:00,49.448,49.448,49.413,49.435,38800000.0
2008-12-04 10:49:00,49.443,49.443,49.421,49.422,25600000.0
2008-12-04 10:50:00,49.409,49.459,49.409,49.459,59200000.0
2008-12-04 10:51:00,49.463,49.463,49.423,49.423,68200000.0
2008-12-04 10:52:00,49.432,49.451,49.432,49.436,35200000.0
2008-12-04 10:53:00,49.43,49.43,49.415,49.415,59600000.0
2008-12-04 10:54:00,49.409,49.428,49.409,49.422,54400000.0
2008-12-04 10:55:00,49.426,49.45,49.426,49.45,41600000.0
2008-12-04 10:56:00,49.445,49.452,49.425,49.452,45200000.0
2008-12-04 10:57:00,49.449,49.451,49.442,49.442,33600000.0
2008-12-04 10:58:00,49.416,49.43,49.416,49.423,40000000.0
2008-12-04 10:59:00,49.423,49.444,49.423,49.439,49600000.0
2008-12-04 11:00:00,49.454,49.454,49.421,49.435,51200000.0
2008-12-04 11:01:00,49.399,49.399,49.321,49.321,12800000.0
2008-12-04 11:02:00,49.271,49.271,49.187,49.187,19200000.0
2008-12-04 11:03:00,49.2,49.259,49.2,49.259,36800000.0
2008-12-04 11:04:00,49.233,49.251,49.208,49.246,27200000.0
2008-12-04 11:05:00,49.26,49.28,49.25,49.28,11200000.0
2008-12-04 11:06:00,49.345,49.357,49.336,49.352,30400000.0
2008-12-04 11:07:00,49.353,49.353,49.319,49.338,46400000.0
2008-12-04 11:08:00,49.339,49.343,49.332,49.343,31400000.0
2008-12-04 11:09:00,49.359,49.375,49.359,49.367,76000000.0
2008-12-04 11:10:00,49.367,49.404,49.367,49.404,36800000.0
2008-12-04 11:11:00,49.414,49.414,49.397,49.401,52800000.0
2008-12-04 11:12:00,49.39,49.407,49.38,49.399,70400000.0
2008-12-04 11:13:00,49.402,49.407,49.394,49.4,12800000.0
2008-12-04 11:14:00,49.412,49.446,49.412,49.421,57600000.0
2008-12-04 11:15:00,49.42,49.466,49.42,49.466,11200000.0
2008-12-04 11:16:00,49.438,49.453,49.438,49.45,17600000.0
2008-12-04 11:17:00,49.451,49.499,49.451,49.498,54400000.0
2008-12-04 11:18:00,49.493,49.493,49.477,49.487,73600000.0
2008-12-04 11:19:00,49.488,49.513,49.488,49.513,56000000.0
2008-12-04 11:20:00,49.539,49.58,49.539,49.58,35600000.0
2008-12-04 11:21:00,49.574,49.574,49.53,49.53,40800000.0
2008-12-04 11:22:00,49.524,49.536,49.522,49.536,41600000.0
2008-12-04 11:23:00,49.529,49.54,49.529,49.54,51200000.0
2008-12-04 11:24:00,49.514,49.521,49.506,49.518,52800000.0
2008-12-04 11:25:00,49.523,49.524,49.504,49.508,35200000.0
2008-12-04 11:26:00,49.509,49.528,49.509,49.528,27200000.0
2008-12-04 11:27:00,49.526,49.526,49.515,49.518,12800000.0
2008-12-04 11:28:00,49.507,49.518,49.507,49.515,40400000.0
2008-12-04 11:29:00,49.51,49.511,49.49,49.495,43200000.0
2008-12-04 11:30:00,49.495,49.497,49.491,49.493,11200000.0
2008-12-04 11:31:00,49.509,49.528,49.509,49.523,27600000.0
2008-12-04 11:32:00,49.523,49.532,49.523,49.526,35600000.0
2008-12-04 11:33:00,49.528,49.532,49.524,49.524,17600000.0
2008-12-04 11:34:00,49.52,49.521,49.506,49.506,33600000.0
2008-12-04 11:35:00,49.5,49.502,49.477,49.477,17600000.0
2008-12-04 11:36:00,49.483,49.509,49.483,49.509,43200000.0
2008-12-04 11:37:00,49.512,49.515,49.505,49.505,41600000.0
2008-12-04 11:38:00,49.484,49.484,49.469,49.469,27200000.0
2008-12-04 11:39:00,49.475,49.481,49.468,49.475,11200000.0
2008-12-04 11:40:00,49.492,49.5,49.492,49.492,22400000.0
2008-12-04 11:41:00,49.491,49.491,49.473,49.475,38400000.0
2008-12-04 11:42:00,49.459,49.459,49.363,49.363,38800000.0
2008-12-04 11:43:00,49.394,49.434,49.383,49.434,17600000.0
2008-12-04 11:44:00,49.476,49.476,49.43,49.43,59200000.0
2008-12-04 11:45:00,49.413,49.425,49.406,49.425,50000000.0
2008-12-04 11:46:00,49.438,49.495,49.438,49.495,11200000.0
2008-12-04 11:47:00,49.556,49.556,49.535,49.535,56000000.0
2008-12-04 11:48:00,49.555,49.594,49.555,49.587,14400000.0
2008-12-04 11:49:00,49.593,49.593,49.566,49.573,41600000.0
2008-12-04 11:50:00,49.545,49.545,49.504,49.504,44800000.0
2008-12-04 11:51:00,49.514,49.524,49.491,49.507,44800000.0
2008-12-04 11:52:00,49.487,49.487,49.468,49.472,32000000.0
2008-12-04 11:53:00,49.472,49.484,49.471,49.484,35200000.0
2008-12-04 11:54:00,49.495,49.495,49.481,49.481,48000000.0
2008-12-04 11:55:00,49.497,49.512,49.497,49.512,44800000.0
2008-12-04 11:56:00,49.502,49.502,49.485,49.485,62800000.0
2008-12-04 11:57:00,49.496,49.527,49.495,49.527,22400000.0
2008-12-04 11:58:00,49.553,49.584,49.553,49.574,41000000.0
2008-12-04 11:59:00,49.579,49.631,49.579,49.614,50600000.0
2008-12-04 12:00:00,49.601,49.601,49.583,49.592,36800000.0
2008-12-04 12:01:00,49.579,49.579,49.556,49.556,19200000.0
2008-12-04 12:02:00,49.543,49.543,49.531,49.538,12800000.0
2008-12-04 12:03:00,49.538,49.538,49.512,49.53,51200000.0
2008-12-04 12:04:00,49.541,49.541,49.529,49.529,24000000.0
2008-12-04 12:05:00,49.511,49.514,49.5,49.5,28800000.0
2008-12-04 12:06:00,49.5,49.515,49.5,49.515,24000000.0
2008-12-04 12:07:00,49.517,49.542,49.517,49.539,20800000.0
2008-12-04 12:08:00,49.546,49.546,49.536,49.54,43200000.0
2008-12-04 12:09:00,49.529,49.529,49.472,49.48,25600000.0
2008-12-04 12:10:00,49.497,49.503,49.477,49.489,10600000.0
2008-12-04 12:11:00,49.51,49.522,49.497,49.522,27200000.0
2008-12-04 12:12:00,49.511,49.526,49.489,49.519,30400000.0
2008-12-04 12:13:00,49.512,49.517,49.494,49.514,14400000.0
2008-12-04 12:14:00,49.513,49.514,49.488,49.49,16000000.0
2008-12-04 12:15:00,49.487,49.531,49.486,49.517,27200000.0
2008-12-04 12:16:00,49.489,49.54,49.489,49.494,27200000.0
2008-12-04 12:17:00,49.492,49.522,49.49,49.51,43200000.0
2008-12-04 12:18:00,49.509,49.511,49.463,49.479,25600000.0
2008-12-04 12:19:00,49.479,49.504,49.465,49.478,35200000.0
2008-12-04 12:20:00,49.498,49.522,49.492,49.511,36800000.0
2008-12-04 12:21:00,49.5,49.503,49.486,49.501,59200000.0
2008-12-04 12:22:00,49.485,49.506,49.48,49.487,30400000.0
2008-12-04 12:23:00,49.491,49.514,49.473,49.502,32000000.0
2008-12-04 12:24:00,49.51,49.524,49.492,49.512,33000000.0
2008-12-04 12:25:00,49.522,49.524,49.462,49.484,22400000.0
2008-12-04 12:26:00,49.481,49.508,49.461,49.476,30400000.0
2008-12-04 12:27:00,49.473,49.481,49.44,49.449,29800000.0
2008-12-04 12:28:00,49.462,49.507,49.462,49.507,60800000.0
2008-12-04 12:29:00,49.436,49.558,49.435,49.435,115600000.0
2008-12-04 12:30:00,49.507,49.515,49.421,49.509,46400000.0
2008-12-04 12:31:00,49.525,49.56,49.522,49.544,70400000.0
2008-12-04 12:32:00,49.541,49.561,49.524,49.535,29200000.0
2008-12-04 12:33:00,49.544,49.576,49.537,49.568,40000000.0
2008-12-04 12:34:00,49.532,49.559,49.532,49.558,27200000.0
2008-12-04 12:35:00,49.56,49.561,49.505,49.505,25600000.0
2008-12-04 12:36:00,49.507,49.537,49.475,49.537,47400000.0
2008-12-04 12:37:00,49.536,49.57,49.523,49.544,14400000.0
2008-12-04 12:38:00,49.526,49.536,49.507,49.536,14400000.0
2008-12-04 12:39:00,49.527,49.544,49.504,49.515,24000000.0
2008-12-04 12:40:00,49.516,49.529,49.512,49.518,16000000.0
2008-12-04 12:41:00,49.528,49.541,49.516,49.536,22800000.0
2008-12-04 12:42:00,49.536,49.54,49.525,49.538,22400000.0
2008-12-04 12:43:00,49.547,49.55,49.524,49.524,36800000.0
2008-12-04 12:44:00,49.514,49.532,49.504,49.52,22400000.0
2008-12-04 12:45:00,49.535,49.535,49.496,49.496,35200000.0
2008-12-04 12:46:00,49.487,49.492,49.486,49.49,43600000.0
2008-12-04 12:47:00,49.494,49.509,49.49,49.5,30400000.0
2008-12-04 12:48:00,49.5,49.521,49.483,49.494,32000000.0
2008-12-04 12:49:00,49.484,49.492,49.465,49.475,40000000.0
2008-12-04 12:50:00,49.435,49.484,49.435,49.484,16000000.0
2008-12-04 12:51:00,49.481,49.499,49.468,49.499,22400000.0
2008-12-04 12:52:00,49.47,49.492,49.47,49.482,25600000.0
2008-12-04 12:53:00,49.475,49.482,49.463,49.466,11200000.0
2008-12-04 12:54:00,49.47,49.484,49.465,49.466,11200000.0
2008-12-04 12:55:00,49.465,49.484,49.465,49.467,23400000.0
2008-12-04 12:56:00,49.473,49.495,49.47,49.493,12200000.0
2008-12-04 12:57:00,49.485,49.485,49.448,49.477,28000000.0
2008-12-04 12:58:00,49.479,49.492,49.476,49.476,12800000.0
2008-12-04 12:59:00,49.474,49.515,49.47,49.515,14400000.0
2008-12-04 13:00:00,49.505,49.538,49.501,49.508,12800000.0
2008-12-04 13:01:00,49.512,49.518,49.48,49.498,17600000.0
2008-12-04 13:02:00,49.477,49.496,49.473,49.481,12800000.0
2008-12-04 13:03:00,49.492,49.494,49.484,49.484,12800000.0
2008-12-04 13:04:00,49.492,49.5,49.492,49.493,16000000.0
2008-12-04 13:05:00,49.504,49.504,49.496,49.496,12800000.0
2008-12-04 13:06:00,49.495,49.495,49.475,49.475,17600000.0
2008-12-04 13:07:00,49.447,49.447,49.407,49.407,12800000.0
2008-12-04 13:08:00,49.429,49.442,49.426,49.442,31400000.0
2008-12-04 13:09:00,49.44,49.44,49.433,49.435,28800000.0
2008-12-04 13:10:00,49.438,49.473,49.425,49.473,32400000.0
2008-12-04 13:11:00,49.483,49.488,49.481,49.486,19200000.0
2008-12-04 13:12:00,49.466,49.466,49.451,49.455,16000000.0
2008-12-04 13:13:00,49.457,49.467,49.457,49.467,11600000.0
2008-12-04 13:14:00,49.465,49.491,49.463,49.491,11200000.0
2008-12-04 13:15:00,49.486,49.494,49.486,49.489,11200000.0
2008-12-04 13:16:00,49.489,49.49,49.482,49.482,26000000.0
2008-12-04 13:17:00,49.484,49.495,49.482,49.482,12800000.0
2008-12-04 13:18:00,49.474,49.475,49.461,49.461,55400000.0
2008-12-04 13:19:00,49.454,49.462,49.439,49.454,14400000.0
2008-12-04 13:20:00,49.452,49.452,49.435,49.436,12800000.0
2008-12-04 13:21:00,49.456,49.463,49.455,49.459,54800000.0
2008-12-04 13:22:00,49.475,49.522,49.475,49.522,11200000.0
2008-12-04 13:23:00,49.495,49.495,49.469,49.48,12200000.0
2008-12-04 13:24:00,49.456,49.456,49.406,49.412,14400000.0
2008-12-04 13:25:00,49.436,49.45,49.415,49.45,33600000.0
2008-12-04 13:26:00,49.461,49.491,49.461,49.491,24000000.0
2008-12-04 13:27:00,49.539,49.577,49.539,49.577,40000000.0
2008-12-04 13:28:00,49.626,49.626,49.611,49.617,20800000.0
2008-12-04 13:29:00,49.607,49.613,49.604,49.605,22400000.0
2008-12-04 13:30:00,49.614,49.644,49.614,49.644,36800000.0
2008-12-04 13:31:00,49.677,49.69,49.677,49.685,11200000.0
2008-12-04 13:32:00,49.692,49.719,49.687,49.695,17600000.0
2008-12-04 13:33:00,49.7,49.715,49.7,49.715,12800000.0
2008-12-04 13:34:00,49.735,49.781,49.735,49.74,12800000.0
2008-12-04 13:35:00,49.72,49.733,49.72,49.733,12800000.0
2008-12-04 13:36:00,49.733,49.749,49.733,49.749,48000000.0
2008-12-04 13:37:00,49.747,49.753,49.739,49.753,24000000.0
2008-12-04 13:38:00,49.757,49.77,49.752,49.77,28800000.0
2008-12-04 13:39:00,49.73,49.73,49.687,49.687,25600000.0
2008-12-04 13:40:00,49.673,49.689,49.673,49.681,12200000.0
2008-12-04 13:41:00,49.697,49.705,49.697,49.7,16000000.0
2008-12-04 13:42:00,49.684,49.684,49.647,49.647,12800000.0
2008-12-04 13:43:00,49.64,49.651,49.64,49.65,24400000.0
2008-12-04 13:44:00,49.656,49.666,49.655,49.657,28800000.0
2008-12-04 13:45:00,49.644,49.647,49.637,49.639,12800000.0
2008-12-04 13:46:00,49.638,49.643,49.635,49.639,14400000.0
2008-12-04 13:47:00,49.639,49.65,49.638,49.639,27200000.0
2008-12-04 13:48:00,49.62,49.62,49.603,49.614,14400000.0
2008-12-04 13:49:00,49.625,49.643,49.625,49.639,33600000.0
2008-12-04 13:50:00,49.641,49.649,49.638,49.642,33600000.0
2008-12-04 13:51:00,49.646,49.646,49.639,49.643,16000000.0
2008-12-04 13:52:00,49.645,49.651,49.641,49.646,40000000.0
2008-12-04 13:53:00,49.659,49.662,49.651,49.653,36800000.0
2008-12-04 13:54:00,49.678,49.687,49.678,49.685,23400000.0
2008-12-04 13:55:00,49.688,49.692,49.686,49.686,10600000.0
2008-12-04 13:56:00,49.676,49.689,49.676,49.687,14400000.0
2008-12-04 13:57:00,49.684,49.693,49.684,49.693,14400000.0
2008-12-04 13:58:00,49.662,49.662,49.645,49.651,32000000.0
2008-12-04 13:59:00,49.634,49.641,49.628,49.628,48000000.0
2008-12-04 14:00:00,49.629,49.645,49.628,49.64,32000000.0
2008-12-04 14:01:00,49.639,49.639,49.611,49.611,14400000.0
2008-12-04 14:02:00,49.607,49.607,49.576,49.576,28800000.0
2008-12-04 14:03:00,49.569,49.582,49.568,49.582,14400000.0
2008-12-04 14:04:00,49.603,49.722,49.603,49.722,14400000.0
2008-12-04 14:05:00,49.737,49.786,49.734,49.783,25600000.0
2008-12-04 14:06:00,49.781,49.784,49.77,49.77,17600000.0
2008-12-04 14:07:00,49.738,49.741,49.725,49.728,12800000.0
2008-12-04 14:08:00,49.687,49.717,49.678,49.716,23400000.0
2008-12-04 14:09:00,49.704,49.704,49.675,49.675,11200000.0
2008-12-04 14:10:00,49.59,49.59,49.499,49.556,17000000.0
2008-12-04 14:11:00,49.561,49.589,49.554,49.589,12800000.0
2008-12-04 14:12:00,49.603,49.604,49.593,49.597,12800000.0
2008-12-04 14:13:00,49.606,49.614,49.605,49.611,24000000.0
2008-12-04 14:14:00,49.594,49.596,49.574,49.584,20800000.0
2008-12-04 14:15:00,49.606,49.663,49.606,49.652,33600000.0
2008-12-04 14:16:00,49.674,49.734,49.674,49.731,27600000.0
2008-12-04 14:17:00,49.735,49.745,49.733,49.733,11200000.0
2008-12-04 14:18:00,49.74,49.74,49.717,49.724,16000000.0
2008-12-04 14:19:00,49.721,49.721,49.708,49.709,40000000.0
2008-12-04 14:20:00,49.694,49.718,49.694,49.718,14400000.0
2008-12-04 14:21:00,49.734,49.746,49.73,49.735,33000000.0
2008-12-04 14:22:00,49.74,49.758,49.74,49.758,14800000.0
2008-12-04 14:23:00,49.757,49.764,49.739,49.739,17600000.0
2008-12-04 14:24:00,49.737,49.741,49.735,49.739,36800000.0
2008-12-04 14:25:00,49.732,49.734,49.725,49.725,13200000.0
2008-12-04 14:26:00,49.737,49.75,49.735,49.75,19600000.0
2008-12-04 14:27:00,49.745,49.755,49.742,49.742,11200000.0
2008-12-04 14:28:00,49.758,49.758,49.717,49.717,11200000.0
2008-12-04 14:29:00,49.68,49.683,49.667,49.667,12800000.0
2008-12-04 14:30:00,49.669,49.679,49.591,49.591,11200000.0
2008-12-04 14:31:00,49.677,49.677,49.572,49.666,16000000.0
2008-12-04 14:32:00,49.663,49.664,49.659,49.663,12800000.0
2008-12-04 14:33:00,49.672,49.699,49.672,49.699,17600000.0
2008-12-04 14:34:00,49.709,49.727,49.709,49.718,17600000.0
2008-12-04 14:35:00,49.721,49.721,49.709,49.713,11200000.0
2008-12-04 14:36:00,49.687,49.687,49.676,49.687,12800000.0
2008-12-04 14:37:00,49.697,49.697,49.688,49.688,12800000.0
2008-12-04 14:38:00,49.68,49.68,49.64,49.647,11200000.0
2008-12-04 14:39:00,49.655,49.669,49.653,49.653,17600000.0
2008-12-04 14:40:00,49.666,49.682,49.666,49.67,16000000.0
2008-12-04 14:41:00,49.653,49.653,49.629,49.638,11200000.0
2008-12-04 14:42:00,49.644,49.645,49.628,49.641,12800000.0
2008-12-04 14:43:00,49.667,49.672,49.658,49.658,17600000.0
2008-12-04 14:44:00,49.667,49.672,49.665,49.669,12200000.0
2008-12-04 14:45:00,49.671,49.713,49.671,49.701,12800000.0
2008-12-04 14:46:00,49.7,49.724,49.7,49.704,17600000.0
2008-12-04 14:47:00,49.7,49.7,49.685,49.685,12800000.0
2008-12-04 14:48:00,49.71,49.726,49.702,49.706,11200000.0
2008-12-04 14:49:00,49.705,49.709,49.674,49.674,16000000.0
2008-12-04 14:50:00,49.671,49.671,49.64,49.64,12800000.0
2008-12-04 14:51:00,49.625,49.63,49.617,49.621,17600000.0
2008-12-04 14:52:00,49.613,49.627,49.613,49.625,14400000.0
2008-12-04 14:53:00,49.609,49.643,49.609,49.643,11200000.0
2008-12-04 14:54:00,49.657,49.678,49.656,49.675,12800000.0
2008-12-04 14:55:00,49.697,49.739,49.697,49.735,10600000.0
2008-12-04 14:56:00,49.725,49.726,49.708,49.726,16000000.0
2008-12-04 14:57:00,49.716,49.716,49.7,49.7,12800000.0
2008-12-04 14:58:00,49.701,49.723,49.685,49.723,14400000.0
2008-12-04 14:59:00,49.751,49.751,49.737,49.743,12800000.0
2008-12-04 15:00:00,49.73,49.734,49.717,49.717,16000000.0
2008-12-04 15:01:00,49.742,49.743,49.721,49.732,17600000.0
2008-12-04 15:02:00,49.712,49.723,49.711,49.72,11200000.0
2008-12-04 15:03:00,49.718,49.723,49.713,49.713,11200000.0
2008-12-04 15:04:00,49.697,49.697,49.686,49.686,16000000.0
2008-12-04 15:05:00,49.689,49.704,49.683,49.704,12800000.0
2008-12-04 15:06:00,49.692,49.701,49.685,49.685,11200000.0
2008-12-04 15:07:00,49.687,49.687,49.679,49.685,11200000.0
2008-12-04 15:08:00,49.666,49.673,49.646,49.646,11200000.0
2008-12-04 15:09:00,49.646,49.661,49.646,49.66,13800000.0
2008-12-04 15:10:00,49.658,49.658,49.631,49.64,16000000.0
2008-12-04 15:11:00,49.647,49.66,49.647,49.66,11200000.0
2008-12-04 15:12:00,49.648,49.675,49.648,49.658,12800000.0
2008-12-04 15:13:00,49.646,49.646,49.631,49.635,12800000.0
2008-12-04 15:14:00,49.626,49.626,49.577,49.577,16000000.0
2008-12-04 15:15:00,49.571,49.636,49.566,49.636,17600000.0
2008-12-04 15:16:00,49.625,49.625,49.573,49.573,12800000.0
2008-12-04 15:17:00,49.532,49.551,49.53,49.551,14400000.0
2008-12-04 15:18:00,49.589,49.621,49.589,49.608,12800000.0
2008-12-04 15:19:00,49.596,49.628,49.596,49.605,16400000.0
2008-12-04 15:20:00,49.597,49.599,49.592,49.593,16000000.0
2008-12-04 15:21:00,49.587,49.588,49.494,49.582,17600000.0
2008-12-04 15:22:00,49.569,49.569,49.539,49.539,11200000.0
2008-12-04 15:23:00,49.54,49.54,49.513,49.513,11200000.0
2008-12-04 15:24:00,49.51,49.541,49.51,49.541,11200000.0
2008-12-04 15:25:00,49.534,49.561,49.53,49.561,12200000.0
2008-12-04 15:26:00,49.559,49.57,49.533,49.57,14400000.0
2008-12-04 15:27:00,49.559,49.565,49.515,49.515,12800000.0
2008-12-04 15:28:00,49.559,49.572,49.548,49.562,12800000.0
2008-12-04 15:29:00,49.537,49.537,49.486,49.486,17600000.0
2008-12-04 15:30:00,49.532,49.562,49.532,49.552,17600000.0
2008-12-04 15:31:00,49.559,49.559,49.542,49.549,12800000.0
2008-12-04 15:32:00,49.56,49.56,49.538,49.538,11200000.0
2008-12-04 15:33:00,49.547,49.558,49.547,49.558,11200000.0
2008-12-04 15:34:00,49.576,49.576,49.551,49.551,11200000.0
2008-12-04 15:35:00,49.49,49.49,49.453,49.467,12200000.0
2008-12-04 15:36:00,49.443,49.487,49.443,49.477,14400000.0
2008-12-04 15:37:00,49.485,49.485,49.43,49.448,16000000.0
2008-12-04 15:38:00,49.479,49.492,49.472,49.486,16000000.0
2008-12-04 15:39:00,49.473,49.48,49.467,49.473,13800000.0
2008-12-04 15:40:00,49.468,49.468,49.447,49.457,12800000.0
2008-12-04 15:41:00,49.446,49.452,49.43,49.43,16000000.0
2008-12-04 15:42:00,49.425,49.48,49.356,49.48,17000000.0
2008-12-04 15:43:00,49.513,49.513,49.493,49.493,12800000.0
2008-12-04 15:44:00,49.505,49.516,49.501,49.501,12800000.0
2008-12-04 15:45:00,49.498,49.498,49.477,49.477,12800000.0
2008-12-04 15:46:00,49.438,49.456,49.425,49.456,11200000.0
2008-12-04 15:47:00,49.442,49.442,49.389,49.389,11200000.0
2008-12-04 15:48:00,49.383,49.409,49.383,49.39,12800000.0
2008-12-04 15:49:00,49.386,49.394,49.38,49.391,11600000.0
2008-12-04 15:50:00,49.394,49.397,49.376,49.387,14400000.0
2008-12-04 15:51:00,49.353,49.353,49.312,49.312,11200000.0
2008-12-04 15:52:00,49.313,49.327,49.312,49.323,11200000.0
2008-12-04 15:53:00,49.319,49.335,49.319,49.335,12800000.0
2008-12-04 15:54:00,49.323,49.325,49.316,49.319,17000000.0
2008-12-04 15:55:00,49.331,49.331,49.31,49.317,17600000.0
2008-12-04 15:56:00,49.306,49.306,49.284,49.295,11200000.0
2008-12-04 15:57:00,49.314,49.339,49.314,49.336,14400000.0
2008-12-04 15:58:00,49.333,49.389,49.333,49.389,11200000.0
2008-12-04 15:59:00,49.407,49.414,49.363,49.365,11600000.0
2008-12-04 16:00:00,49.339,49.352,49.339,49.345,11200000.0
2008-12-04 16:01:00,49.345,49.345,49.313,49.313,11200000.0
2008-12-04 16:02:00,49.307,49.341,49.307,49.341,17600000.0
2008-12-04 16:03:00,49.335,49.335,49.295,49.3,12800000.0
2008-12-04 16:04:00,49.297,49.297,49.224,49.244,11200000.0
2008-12-04 16:05:00,49.25,49.308,49.25,49.308,14400000.0
2008-12-04 16:06:00,49.324,49.354,49.324,49.354,16000000.0
2008-12-04 16:07:00,49.381,49.391,49.376,49.376,11200000.0
2008-12-04 16:08:00,49.371,49.381,49.371,49.374,11200000.0
2008-12-04 16:09:00,49.379,49.38,49.355,49.362,17600000.0
2008-12-04 16:10:00,49.374,49.436,49.374,49.436,12200000.0
2008-12-04 16:11:00,49.448,49.448,49.411,49.419,11200000.0
2008-12-04 16:12:00,49.409,49.409,49.381,49.403,17600000.0
2008-12-04 16:13:00,49.406,49.41,49.4,49.4,10600000.0
2008-12-04 16:14:00,49.41,49.428,49.41,49.427,13800000.0
2008-12-04 16:15:00,49.425,49.425,49.376,49.376,11200000.0
2008-12-04 16:16:00,49.358,49.361,49.341,49.361,10600000.0
2008-12-04 16:17:00,49.363,49.395,49.36,49.392,17000000.0
2008-12-04 16:18:00,49.415,49.447,49.415,49.447,9600000.0
2008-12-04 16:19:00,49.44,49.44,49.373,49.373,11200000.0
2008-12-04 16:20:00,49.388,49.395,49.379,49.39,11200000.0
2008-12-04 16:21:00,49.4,49.431,49.4,49.43,11200000.0
2008-12-04 16:22:00,49.416,49.451,49.416,49.451,11200000.0
2008-12-04 16:23:00,49.462,49.465,49.421,49.421,12800000.0
2008-12-04 16:24:00,49.411,49.411,49.399,49.399,11200000.0
2008-12-04 16:25:00,49.404,49.417,49.404,49.417,12800000.0
2008-12-04 16:26:00,49.413,49.425,49.413,49.421,12800000.0
2008-12-04 16:27:00,49.43,49.44,49.429,49.429,17600000.0
2008-12-04 16:28:00,49.424,49.428,49.415,49.416,11200000.0
2008-12-04 16:29:00,49.407,49.407,49.393,49.402,14400000.0
2008-12-04 16:30:00,49.409,49.435,49.409,49.435,14400000.0
2008-12-04 16:31:00,49.46,49.522,49.46,49.522,14400000.0
2008-12-04 16:32:00,49.511,49.511,49.489,49.51,8000000.0
2008-12-04 16:33:00,49.569,49.57,49.499,49.499,9000000.0
2008-12-04 16:34:00,49.495,49.527,49.494,49.505,16400000.0
2008-12-04 16:35:00,49.508,49.508,49.46,49.46,12800000.0
2008-12-04 16:36:00,49.477,49.477,49.445,49.445,11200000.0
2008-12-04 16:37:00,49.404,49.404,49.374,49.379,12800000.0
2008-12-04 16:38:00,49.381,49.415,49.368,49.415,14800000.0
2008-12-04 16:39:00,49.429,49.454,49.429,49.454,12800000.0
2008-12-04 16:40:00,49.479,49.5,49.479,49.5,17600000.0
2008-12-04 16:41:00,49.507,49.507,49.497,49.497,12800000.0
2008-12-04 16:42:00,49.468,49.468,49.452,49.459,11200000.0
2008-12-04 16:43:00,49.484,49.512,49.478,49.512,12800000.0
2008-12-04 16:44:00,49.505,49.505,49.459,49.459,11200000.0
2008-12-04 16:45:00,49.461,49.471,49.461,49.462,11200000.0
2008-12-04 16:46:00,49.45,49.466,49.436,49.465,14400000.0
2008-12-04 16:47:00,49.476,49.505,49.473,49.49,17600000.0
2008-12-04 16:48:00,49.516,49.516,49.492,49.494,11200000.0
2008-12-04 16:49:00,49.47,49.48,49.45,49.48,12800000.0
2008-12-04 16:50:00,49.523,49.532,49.519,49.531,17600000.0
2008-12-04 16:51:00,49.526,49.547,49.478,49.478,11200000.0
2008-12-04 16:52:00,49.524,49.532,49.511,49.532,17600000.0
2008-12-04 16:53:00,49.537,49.537,49.529,49.534,17000000.0
2008-12-04 16:54:00,49.547,49.553,49.512,49.512,9600000.0
2008-12-04 16:55:00,49.477,49.477,49.46,49.469,14400000.0
2008-12-04 16:56:00,49.49,49.508,49.488,49.495,12800000.0
2008-12-04 16:57:00,49.516,49.522,49.493,49.493,16000000.0
2008-12-04 16:58:00,49.467,49.467,49.433,49.444,12800000.0
2008-12-04 16:59:00,49.445,49.453,49.44,49.453,12800000.0
2008-12-04 17:00:00,49.449,49.458,49.446,49.448,11200000.0
2008-12-04 17:01:00,49.448,49.477,49.367,49.477,12800000.0
2008-12-04 17:02:00,49.505,49.533,49.505,49.526,16000000.0
2008-12-04 17:03:00,49.529,49.533,49.51,49.51,11200000.0
2008-12-04 17:04:00,49.518,49.527,49.507,49.507,11200000.0
2008-12-04 17:05:00,49.496,49.496,49.477,49.483,17600000.0
2008-12-04 17:06:00,49.469,49.484,49.468,49.468,11200000.0
2008-12-04 17:07:00,49.449,49.449,49.423,49.431,11200000.0
2008-12-04 17:08:00,49.444,49.445,49.426,49.426,17600000.0
2008-12-04 17:09:00,49.434,49.51,49.434,49.51,16000000.0
2008-12-04 17:10:00,49.504,49.504,49.482,49.483,11200000.0
2008-12-04 17:11:00,49.485,49.485,49.458,49.462,12800000.0
2008-12-04 17:12:00,49.468,49.468,49.433,49.457,12800000.0
2008-12-04 17:13:00,49.463,49.463,49.453,49.454,12800000.0
2008-12-04 17:14:00,49.448,49.448,49.427,49.433,12800000.0
2008-12-04 17:15:00,49.445,49.455,49.442,49.445,12800000.0
2008-12-04 17:16:00,49.431,49.431,49.41,49.411,11200000.0
2008-12-04 17:17:00,49.415,49.425,49.406,49.425,11200000.0
2008-12-04 17:18:00,49.421,49.451,49.421,49.444,12200000.0
2008-12-04 17:19:00,49.442,49.442,49.426,49.428,16000000.0
2008-12-04 17:20:00,49.41,49.424,49.402,49.424,11200000.0
2008-12-04 17:21:00,49.427,49.448,49.417,49.448,12800000.0
2008-12-04 17:22:00,49.476,49.497,49.409,49.497,11200000.0
2008-12-04 17:23:00,49.497,49.498,49.487,49.495,11200000.0
2008-12-04 17:24:00,49.491,49.491,49.47,49.481,11200000.0
2008-12-04 17:25:00,49.475,49.487,49.475,49.482,11200000.0
2008-12-04 17:26:00,49.465,49.471,49.445,49.445,11200000.0
2008-12-04 17:27:00,49.453,49.453,49.439,49.44,17600000.0
2008-12-04 17:28:00,49.438,49.439,49.407,49.414,12800000.0
2008-12-04 17:29:00,49.377,49.385,49.308,49.308,12800000.0
2008-12-04 17:30:00,49.324,49.327,49.316,49.319,11200000.0
2008-12-04 17:31:00,49.332,49.362,49.332,49.362,12800000.0
2008-12-04 17:32:00,49.374,49.383,49.37,49.382,11200000.0
2008-12-04 17:33:00,49.389,49.403,49.389,49.401,12800000.0
2008-12-04 17:34:00,49.427,49.446,49.427,49.446,11200000.0
2008-12-04 17:35:00,49.445,49.461,49.445,49.449,12800000.0
2008-12-04 17:36:00,49.452,49.459,49.452,49.456,11600000.0
2008-12-04 17:37:00,49.434,49.434,49.421,49.421,11200000.0
2008-12-04 17:38:00,49.433,49.441,49.432,49.441,8000000.0
2008-12-04 17:39:00,49.46,49.49,49.46,49.49,17600000.0
2008-12-04 17:40:00,49.54,49.558,49.54,49.543,11200000.0
2008-12-04 17:41:00,49.514,49.514,49.489,49.509,11200000.0
2008-12-04 17:42:00,49.511,49.528,49.511,49.523,11200000.0
2008-12-04 17:43:00,49.529,49.529,49.51,49.51,12800000.0
2008-12-04 17:44:00,49.513,49.518,49.48,49.48,12800000.0
2008-12-04 17:45:00,49.481,49.481,49.471,49.471,11200000.0
2008-12-04 17:46:00,49.476,49.501,49.476,49.501,12800000.0
2008-12-04 17:47:00,49.495,49.495,49.454,49.462,12800000.0
2008-12-04 17:48:00,49.469,49.517,49.469,49.517,11200000.0
2008-12-04 17:49:00,49.521,49.528,49.521,49.526,11200000.0
2008-12-04 17:50:00,49.525,49.525,49.51,49.514,12800000.0
2008-12-04 17:51:00,49.511,49.527,49.503,49.527,11200000.0
2008-12-04 17:52:00,49.546,49.588,49.542,49.588,12800000.0
2008-12-04 17:53:00,49.632,49.673,49.632,49.673,17600000.0
2008-12-04 17:54:00,49.673,49.679,49.668,49.669,8000000.0
2008-12-04 17:55:00,49.644,49.65,49.642,49.647,12800000.0
2008-12-04 17:56:00,49.627,49.636,49.625,49.625,11200000.0
2008-12-04 17:57:00,49.622,49.626,49.613,49.626,16000000.0
2008-12-04 17:58:00,49.614,49.664,49.614,49.656,12800000.0
2008-12-04 17:59:00,49.645,49.651,49.627,49.651,11200000.0
2008-12-04 18:00:00,49.654,49.654,49.593,49.593,17600000.0
2008-12-04 18:01:00,49.612,49.612,49.498,49.574,17600000.0
2008-12-04 18:02:00,49.569,49.602,49.569,49.602,17600000.0
2008-12-04 18:03:00,49.636,49.647,49.636,49.645,12800000.0
2008-12-04 18:04:00,49.656,49.684,49.656,49.663,11200000.0
2008-12-04 18:05:00,49.664,49.692,49.662,49.662,17600000.0
2008-12-04 18:06:00,49.669,49.669,49.646,49.646,12800000.0
2008-12-04 18:07:00,49.642,49.662,49.642,49.648,11600000.0
2008-12-04 18:08:00,49.618,49.622,49.606,49.622,15400000.0
2008-12-04 18:09:00,49.606,49.606,49.582,49.587,16000000.0
2008-12-04 18:10:00,49.583,49.594,49.581,49.589,12800000.0
2008-12-04 18:11:00,49.584,49.609,49.583,49.609,11200000.0
2008-12-04 18:12:00,49.602,49.602,49.555,49.555,12800000.0
2008-12-04 18:13:00,49.566,49.621,49.566,49.619,11200000.0
2008-12-04 18:14:00,49.631,49.701,49.631,49.701,12800000.0
2008-12-04 18:15:00,49.755,49.779,49.755,49.774,8000000.0
2008-12-04 18:16:00,49.769,49.769,49.738,49.738,12800000.0
2008-12-04 18:17:00,49.729,49.743,49.729,49.733,11200000.0
2008-12-04 18:18:00,49.699,49.748,49.699,49.748,11200000.0
2008-12-04 18:19:00,49.75,49.776,49.75,49.775,16000000.0
2008-12-04 18:20:00,49.783,49.838,49.783,49.838,12800000.0
2008-12-04 18:21:00,49.883,49.888,49.836,49.836,11200000.0
2008-12-04 18:22:00,49.852,49.898,49.82,49.894,15400000.0
2008-12-04 18:23:00,49.902,49.933,49.902,49.933,16000000.0
2008-12-04 18:24:00,49.933,49.954,49.923,49.944,12800000.0
2008-12-04 18:25:00,49.971,49.974,49.936,49.936,11200000.0
2008-12-04 18:26:00,49.927,49.938,49.924,49.924,12800000.0
2008-12-04 18:27:00,49.936,49.983,49.936,49.961,14400000.0
2008-12-04 18:28:00,49.964,49.974,49.951,49.951,12800000.0
2008-12-04 18:29:00,49.954,49.964,49.949,49.964,12800000.0
2008-12-04 18:30:00,49.951,49.951,49.905,49.905,11200000.0
2008-12-04 18:31:00,49.858,49.858,49.713,49.713,12800000.0
2008-12-04 18:32:00,49.72,49.806,49.72,49.806,11200000.0
2008-12-04 18:33:00,49.866,49.887,49.866,49.882,11200000.0
2008-12-04 18:34:00,49.879,49.913,49.879,49.913,12800000.0
2008-12-04 18:35:00,49.894,49.894,49.864,49.87,12800000.0
2008-12-04 18:36:00,49.85,49.85,49.837,49.846,12800000.0
2008-12-04 18:37:00,49.85,49.85,49.837,49.839,17600000.0
2008-12-04 18:38:00,49.824,49.824,49.781,49.781,11200000.0
2008-12-04 18:39:00,49.804,49.81,49.801,49.804,16000000.0
2008-12-04 18:40:00,49.809,49.829,49.809,49.829,12800000.0
2008-12-04 18:41:00,49.846,49.863,49.846,49.863,13800000.0
2008-12-04 18:42:00,49.854,49.855,49.846,49.851,10600000.0
2008-12-04 18:43:00,49.789,49.789,49.755,49.77,12800000.0
2008-12-04 18:44:00,49.791,49.805,49.785,49.802,11600000.0
2008-12-04 18:45:00,49.776,49.776,49.754,49.755,11200000.0
2008-12-04 18:46:00,49.774,49.792,49.774,49.79,11200000.0
2008-12-04 18:47:00,49.795,49.795,49.782,49.782,12800000.0
2008-12-04 18:48:00,49.804,49.839,49.804,49.834,12800000.0
2008-12-04 18:49:00,49.819,49.828,49.819,49.828,12800000.0
2008-12-04 18:50:00,49.818,49.818,49.797,49.807,17000000.0
2008-12-04 18:51:00,49.813,49.824,49.808,49.824,12800000.0
2008-12-04 18:52:00,49.819,49.833,49.819,49.833,12800000.0
2008-12-04 18:53:00,49.83,49.859,49.83,49.858,12200000.0
2008-12-04 18:54:00,49.856,49.871,49.856,49.871,11200000.0
2008-12-04 18:55:00,49.929,49.985,49.929,49.982,10600000.0
2008-12-04 18:56:00,49.993,50.003,49.979,50.002,16000000.0
2008-12-04 18:57:00,50.014,50.028,50.011,50.021,11200000.0
2008-12-04 18:58:00,50.005,50.006,49.989,49.989,11200000.0
2008-12-04 18:59:00,49.957,49.957,49.887,49.887,18000000.0
2008-12-04 19:00:00,49.846,49.846,49.827,49.841,12800000.0
2008-12-04 19:01:00,49.822,49.822,49.783,49.783,12800000.0
2008-12-04 19:02:00,49.785,49.794,49.785,49.79,11200000.0
2008-12-04 19:03:00,49.807,49.807,49.795,49.797,12800000.0
2008-12-04 19:04:00,49.784,49.795,49.77,49.77,15400000.0
2008-12-04 19:05:00,49.771,49.771,49.753,49.753,14400000.0
2008-12-04 19:06:00,49.741,49.742,49.724,49.742,16000000.0
2008-12-04 19:07:00,49.734,49.734,49.721,49.733,11200000.0
2008-12-04 19:08:00,49.744,49.744,49.729,49.736,17600000.0
2008-12-04 19:09:00,49.734,49.75,49.732,49.75,12800000.0
2008-12-04 19:10:00,49.751,49.759,49.738,49.738,17600000.0
2008-12-04 19:11:00,49.692,49.693,49.671,49.675,12800000.0
2008-12-04 19:12:00,49.706,49.733,49.703,49.733,11200000.0
2008-12-04 19:13:00,49.744,49.744,49.714,49.714,11200000.0
2008-12-04 19:14:00,49.716,49.723,49.702,49.702,15800000.0
2008-12-04 19:15:00,49.711,49.731,49.711,49.719,12800000.0
2008-12-04 19:16:00,49.708,49.716,49.652,49.652,12800000.0
2008-12-04 19:17:00,49.658,49.683,49.658,49.672,12800000.0
2008-12-04 19:18:00,49.681,49.691,49.673,49.691,17600000.0
2008-12-04 19:19:00,49.692,49.692,49.651,49.651,16000000.0
2008-12-04 19:20:00,49.619,49.624,49.591,49.591,16000000.0
2008-12-04 19:21:00,49.568,49.62,49.568,49.62,16000000.0
2008-12-04 19:22:00,49.634,49.634,49.603,49.603,11200000.0
2008-12-04 19:23:00,49.594,49.604,49.592,49.604,18000000.0
2008-12-04 19:24:00,49.604,49.628,49.604,49.628,17400000.0
2008-12-04 19:25:00,49.616,49.658,49.616,49.651,16400000.0
2008-12-04 19:26:00,49.652,49.66,49.643,49.644,11200000.0
2008-12-04 19:27:00,49.628,49.628,49.606,49.606,11200000.0
2008-12-04 19:28:00,49.627,49.635,49.622,49.622,12800000.0
2008-12-04 19:29:00,49.612,49.617,49.611,49.611,11200000.0
2008-12-04 19:30:00,49.617,49.618,49.608,49.616,14400000.0
2008-12-04 19:31:00,49.614,49.614,49.561,49.596,17600000.0
2008-12-04 19:32:00,49.604,49.624,49.604,49.623,12800000.0
2008-12-04 19:33:00,49.627,49.627,49.61,49.61,11600000.0
2008-12-04 19:34:00,49.6,49.606,49.591,49.591,12800000.0
2008-12-04 19:35:00,49.575,49.586,49.575,49.575,17600000.0
2008-12-04 19:36:00,49.563,49.571,49.563,49.566,10600000.0
2008-12-04 19:37:00,49.576,49.583,49.57,49.57,11200000.0
2008-12-04 19:38:00,49.546,49.593,49.546,49.593,9600000.0
2008-12-04 19:39:00,49.615,49.633,49.615,49.625,11200000.0
2008-12-04 19:40:00,49.614,49.629,49.61,49.624,14400000.0
2008-12-04 19:41:00,49.621,49.63,49.621,49.63,12800000.0
2008-12-04 19:42:00,49.63,49.63,49.613,49.614,12800000.0
2008-12-04 19:43:00,49.615,49.631,49.615,49.631,11200000.0
2008-12-04 19:44:00,49.636,49.648,49.625,49.648,16000000.0
2008-12-04 19:45:00,49.646,49.651,49.636,49.651,11200000.0
2008-12-04 19:46:00,49.646,49.657,49.645,49.657,11200000.0
2008-12-04 19:47:00,49.663,49.663,49.639,49.639,16000000.0
2008-12-04 19:48:00,49.635,49.646,49.624,49.645,11200000.0
2008-12-04 19:49:00,49.644,49.654,49.631,49.631,12800000.0
2008-12-04 19:50:00,49.621,49.621,49.564,49.564,12800000.0
2008-12-04 19:51:00,49.568,49.574,49.559,49.573,12800000.0
2008-12-04 19:52:00,49.565,49.565,49.536,49.538,10600000.0
2008-12-04 19:53:00,49.543,49.546,49.534,49.542,17000000.0
2008-12-04 19:54:00,49.545,49.577,49.545,49.577,14400000.0
2008-12-04 19:55:00,49.571,49.593,49.565,49.593,11200000.0
2008-12-04 19:56:00,49.582,49.595,49.569,49.595,10600000.0
2008-12-04 19:57:00,49.613,49.615,49.603,49.611,12800000.0
2008-12-04 19:58:00,49.592,49.592,49.57,49.574,14400000.0
2008-12-04 19:59:00,49.578,49.594,49.568,49.582,14400000.0
2008-12-04 20:00:00,49.568,49.568,49.538,49.538,12200000.0
2008-12-04 20:01:00,49.523,49.523,49.49,49.49,11200000.0
2008-12-04 20:02:00,49.525,49.55,49.524,49.524,11200000.0
2008-12-04 20:03:00,49.528,49.563,49.528,49.563,16000000.0
2008-12-04 20:04:00,49.561,49.561,49.542,49.559,13200000.0
2008-12-04 20:05:00,49.556,49.567,49.556,49.565,12800000.0
2008-12-04 20:06:00,49.577,49.593,49.576,49.593,12800000.0
2008-12-04 20:07:00,49.596,49.597,49.582,49.585,16000000.0
2008-12-04 20:08:00,49.597,49.597,49.579,49.58,12800000.0
2008-12-04 20:09:00,49.571,49.571,49.559,49.569,16000000.0
2008-12-04 20:10:00,49.561,49.574,49.56,49.574,17600000.0
2008-12-04 20:11:00,49.565,49.571,49.561,49.562,14400000.0
2008-12-04 20:12:00,49.547,49.556,49.544,49.545,14800000.0
2008-12-04 20:13:00,49.537,49.537,49.529,49.537,11200000.0
2008-12-04 20:14:00,49.541,49.547,49.539,49.543,11200000.0
2008-12-04 20:15:00,49.544,49.544,49.437,49.437,11200000.0
2008-12-04 20:16:00,49.377,49.378,49.359,49.377,12800000.0
2008-12-04 20:17:00,49.381,49.381,49.359,49.359,12800000.0
2008-12-04 20:18:00,49.345,49.357,49.341,49.341,12800000.0
2008-12-04 20:19:00,49.352,49.364,49.335,49.335,11200000.0
2008-12-04 20:20:00,49.366,49.366,49.337,49.337,11200000.0
2008-12-04 20:21:00,49.349,49.366,49.349,49.366,11200000.0
2008-12-04 20:22:00,49.36,49.366,49.359,49.364,11200000.0
2008-12-04 20:23:00,49.352,49.353,49.345,49.345,16000000.0
2008-12-04 20:24:00,49.353,49.38,49.353,49.374,15400000.0
2008-12-04 20:25:00,49.374,49.378,49.37,49.375,12800000.0
2008-12-04 20:26:00,49.353,49.362,49.349,49.362,11200000.0
2008-12-04 20:27:00,49.353,49.362,49.353,49.362,12800000.0
2008-12-04 20:28:00,49.358,49.368,49.337,49.337,18000000.0
2008-12-04 20:29:00,49.328,49.331,49.29,49.29,12800000.0
2008-12-04 20:30:00,49.216,49.237,49.212,49.221,14400000.0
2008-12-04 20:31:00,49.248,49.261,49.248,49.253,14400000.0
2008-12-04 20:32:00,49.243,49.243,49.239,49.243,8400000.0
2008-12-04 20:33:00,49.265,49.273,49.239,49.239,16000000.0
2008-12-04 20:34:00,49.23,49.238,49.221,49.235,16000000.0
2008-12-04 20:35:00,49.217,49.242,49.217,49.242,16000000.0
2008-12-04 20:36:00,49.248,49.262,49.248,49.262,11200000.0
2008-12-04 20:37:00,49.261,49.3,49.261,49.3,17600000.0
2008-12-04 20:38:00,49.323,49.329,49.323,49.325,12800000.0
2008-12-04 20:39:00,49.336,49.354,49.336,49.354,16000000.0
2008-12-04 20:40:00,49.382,49.389,49.38,49.389,12800000.0
2008-12-04 20:41:00,49.392,49.396,49.386,49.393,14400000.0
2008-12-04 20:42:00,49.407,49.407,49.397,49.403,12800000.0
2008-12-04 20:43:00,49.41,49.414,49.403,49.413,17600000.0
2008-12-04 20:44:00,49.416,49.42,49.411,49.411,11200000.0
2008-12-04 20:45:00,49.396,49.398,49.378,49.391,11200000.0
2008-12-04 20:46:00,49.391,49.397,49.391,49.397,12800000.0
2008-12-04 20:47:00,49.41,49.417,49.405,49.405,11200000.0
2008-12-04 20:48:00,49.417,49.44,49.417,49.44,12800000.0
2008-12-04 20:49:00,49.466,49.468,49.459,49.46,11200000.0
2008-12-04 20:50:00,49.457,49.457,49.446,49.446,12800000.0
2008-12-04 20:51:00,49.466,49.478,49.466,49.468,11200000.0
2008-12-04 20:52:00,49.474,49.53,49.474,49.53,11200000.0
2008-12-04 20:53:00,49.543,49.545,49.537,49.537,12800000.0
2008-12-04 20:54:00,49.535,49.535,49.52,49.524,11200000.0
2008-12-04 20:55:00,49.535,49.541,49.485,49.485,12800000.0
2008-12-04 20:56:00,49.452,49.467,49.452,49.467,12800000.0
2008-12-04 20:57:00,49.449,49.455,49.445,49.45,11200000.0
2008-12-04 20:58:00,49.455,49.474,49.451,49.451,17600000.0
2008-12-04 20:59:00,49.416,49.441,49.348,49.41,14400000.0
2008-12-04 21:00:00,49.337,49.337,49.276,49.276,12800000.0
2008-12-04 21:01:00,49.274,49.289,49.271,49.281,17600000.0
2008-12-04 21:02:00,49.33,49.35,49.33,49.336,11200000.0
2008-12-04 21:03:00,49.334,49.338,49.33,49.335,12800000.0
2008-12-04 21:04:00,49.315,49.336,49.314,49.334,11200000.0
2008-12-04 21:05:00,49.349,49.4,49.349,49.4,14400000.0
2008-12-04 21:06:00,49.416,49.456,49.416,49.456,17600000.0
2008-12-04 21:07:00,49.456,49.458,49.437,49.44,12800000.0
2008-12-04 21:08:00,49.427,49.428,49.416,49.416,12800000.0
2008-12-04 21:09:00,49.411,49.411,49.397,49.397,12800000.0
2008-12-04 21:10:00,49.393,49.401,49.38,49.395,12800000.0
2008-12-04 21:11:00,49.451,49.506,49.451,49.502,12800000.0
2008-12-04 21:12:00,49.514,49.518,49.509,49.514,12200000.0
2008-12-04 21:13:00,49.506,49.514,49.505,49.506,11200000.0
2008-12-04 21:14:00,49.503,49.503,49.483,49.483,17600000.0
2008-12-04 21:15:00,49.499,49.499,49.479,49.485,17600000.0
2008-12-04 21:16:00,49.486,49.486,49.465,49.469,12800000.0
2008-12-04 21:17:00,49.476,49.476,49.466,49.467,12800000.0
2008-12-04 21:18:00,49.443,49.448,49.426,49.448,12800000.0
2008-12-04 21:19:00,49.455,49.455,49.404,49.404,12200000.0
2008-12-04 21:20:00,49.416,49.435,49.416,49.433,12800000.0
2008-12-04 21:21:00,49.405,49.428,49.405,49.428,9600000.0
2008-12-04 21:22:00,49.421,49.432,49.421,49.432,13200000.0
2008-12-04 21:23:00,49.428,49.437,49.427,49.432,8000000.0
2008-12-04 21:24:00,49.426,49.438,49.422,49.432,12800000.0
2008-12-04 21:25:00,49.422,49.422,49.393,49.393,11200000.0
2008-12-04 21:26:00,49.367,49.393,49.359,49.393,17600000.0
2008-12-04 21:27:00,49.405,49.405,49.378,49.378,11200000.0
2008-12-04 21:28:00,49.355,49.369,49.345,49.369,12800000.0
2008-12-04 21:29:00,49.337,49.359,49.337,49.359,12800000.0
2008-12-04 21:30:00,49.371,49.371,49.358,49.362,12800000.0
2008-12-04 21:31:00,49.376,49.38,49.371,49.374,11200000.0
2008-12-04 21:32:00,49.365,49.376,49.356,49.375,11200000.0
2008-12-04 21:33:00,49.375,49.39,49.361,49.361,11200000.0
2008-12-04 21:34:00,49.397,49.4,49.383,49.383,11200000.0
2008-12-04 21:35:00,49.379,49.398,49.379,49.394,11200000.0
2008-12-04 21:36:00,49.407,49.424,49.407,49.424,17600000.0
2008-12-04 21:37:00,49.409,49.41,49.402,49.402,12800000.0
2008-12-04 21:38:00,49.406,49.422,49.406,49.422,12200000.0
2008-12-04 21:39:00,49.399,49.402,49.392,49.397,12800000.0
2008-12-04 21:40:00,49.377,49.377,49.345,49.345,16000000.0
2008-12-04 21:41:00,49.334,49.334,49.314,49.333,14400000.0
2008-12-04 21:42:00,49.357,49.357,49.319,49.345,16400000.0
2008-12-04 21:43:00,49.293,49.31,49.29,49.29,17600000.0
2008-12-04 21:44:00,49.294,49.328,49.294,49.3,17600000.0
2008-12-04 21:45:00,49.299,49.299,49.236,49.236,14400000.0
2008-12-04 21:46:00,49.201,49.281,49.201,49.281,9000000.0
2008-12-04 21:47:00,49.291,49.307,49.287,49.302,12200000.0
2008-12-04 21:48:00,49.322,49.325,49.301,49.301,17600000.0
2008-12-04 21:49:00,49.291,49.291,49.271,49.271,14400000.0
2008-12-04 21:50:00,49.269,49.273,49.266,49.266,11200000.0
2008-12-04 21:51:00,49.243,49.253,49.159,49.241,12800000.0
2008-12-04 21:52:00,49.231,49.231,49.201,49.201,12200000.0
2008-12-04 21:53:00,49.181,49.181,49.165,49.165,17600000.0
2008-12-04 21:54:00,49.171,49.216,49.171,49.216,14400000.0
2008-12-04 21:55:00,49.229,49.238,49.229,49.235,11200000.0
2008-12-04 21:56:00,49.248,49.254,49.248,49.252,12800000.0
2008-12-04 21:57:00,49.236,49.236,49.227,49.235,12800000.0
2008-12-04 21:58:00,49.237,49.237,49.217,49.217,16000000.0
2008-12-04 21:59:00,49.219,49.228,49.2,49.2,14400000.0
2008-12-04 22:00:00,49.191,49.197,49.176,49.176,12800000.0
2008-12-04 22:01:00,49.158,49.158,49.139,49.144,12800000.0
2008-12-04 22:02:00,49.15,49.15,49.117,49.12,12800000.0
2008-12-04 22:03:00,49.113,49.135,49.1,49.135,11200000.0
2008-12-04 22:04:00,49.051,49.128,49.051,49.087,10600000.0
2008-12-04 22:05:00,49.04,49.042,49.022,49.032,12800000.0
2008-12-04 22:06:00,48.99,48.99,48.975,48.976,17600000.0
2008-12-04 22:07:00,48.992,49.002,48.989,49.002,12800000.0
2008-12-04 22:08:00,48.977,48.977,48.95,48.953,10600000.0
2008-12-04 22:09:00,48.939,48.954,48.939,48.952,11200000.0
2008-12-04 22:10:00,48.949,48.987,48.949,48.987,17600000.0
2008-12-04 22:11:00,49.022,49.023,49.01,49.01,14400000.0
2008-12-04 22:12:00,49.017,49.023,48.983,48.99,11200000.0
2008-12-04 22:13:00,48.985,48.985,48.943,48.943,16000000.0
2008-12-04 22:14:00,48.926,48.926,48.916,48.916,14800000.0
2008-12-04 22:15:00,48.912,48.912,48.881,48.892,12800000.0
2008-12-04 22:16:00,48.905,48.918,48.905,48.906,12800000.0
2008-12-04 22:17:00,48.897,48.916,48.897,48.907,11200000.0
2008-12-04 22:18:00,48.903,48.909,48.902,48.909,12800000.0
2008-12-04 22:19:00,48.899,48.904,48.893,48.904,14400000.0
2008-12-04 22:20:00,48.918,48.918,48.908,48.915,11200000.0
2008-12-04 22:21:00,48.916,48.916,48.903,48.91,12800000.0
2008-12-04 22:22:00,48.874,48.886,48.874,48.882,11200000.0
2008-12-04 22:23:00,48.867,48.868,48.855,48.867,12800000.0
2008-12-04 22:24:00,48.879,48.887,48.874,48.874,12800000.0
2008-12-04 22:25:00,48.889,48.907,48.889,48.907,17600000.0
2008-12-04 22:26:00,48.92,48.92,48.887,48.887,11200000.0
2008-12-04 22:27:00,48.872,48.876,48.858,48.858,9600000.0
2008-12-04 22:28:00,48.845,48.845,48.824,48.829,17600000.0
2008-12-04 22:29:00,48.838,48.839,48.811,48.811,14400000.0
2008-12-04 22:30:00,48.798,48.8,48.765,48.765,12800000.0
2008-12-04 22:31:00,48.787,48.805,48.787,48.805,11200000.0
2008-12-04 22:32:00,48.807,48.812,48.802,48.803,12800000.0
2008-12-04 22:33:00,48.805,48.805,48.783,48.783,12800000.0
2008-12-04 22:34:00,48.754,48.754,48.676,48.682,13200000.0
2008-12-04 22:35:00,48.685,48.685,48.652,48.673,12800000.0
2008-12-04 22:36:00,48.654,48.661,48.649,48.649,12800000.0
2008-12-04 22:37:00,48.656,48.657,48.645,48.652,16000000.0
2008-12-04 22:38:00,48.658,48.659,48.639,48.644,17600000.0
2008-12-04 22:39:00,48.662,48.703,48.662,48.703,11200000.0
2008-12-04 22:40:00,48.717,48.719,48.706,48.71,16000000.0
2008-12-04 22:41:00,48.724,48.735,48.724,48.735,12800000.0
2008-12-04 22:42:00,48.75,48.75,48.737,48.737,11200000.0
2008-12-04 22:43:00,48.739,48.755,48.739,48.751,10600000.0
2008-12-04 22:44:00,48.72,48.72,48.669,48.669,15400000.0
2008-12-04 22:45:00,48.661,48.668,48.658,48.66,12800000.0
2008-12-04 22:46:00,48.664,48.706,48.664,48.706,12800000.0
2008-12-04 22:47:00,48.745,48.751,48.744,48.75,12800000.0
2008-12-04 22:48:00,48.76,48.767,48.75,48.75,12800000.0
2008-12-04 22:49:00,48.761,48.776,48.761,48.776,11200000.0
2008-12-04 22:50:00,48.781,48.795,48.779,48.795,9600000.0
2008-12-04 22:51:00,48.768,48.772,48.756,48.772,13200000.0
2008-12-04 22:52:00,48.77,48.777,48.753,48.769,14400000.0
2008-12-04 22:53:00,48.75,48.752,48.739,48.743,11200000.0
2008-12-04 22:54:00,48.733,48.755,48.733,48.755,11600000.0
2008-12-04 22:55:00,48.765,48.774,48.763,48.774,12800000.0
2008-12-04 22:56:00,48.798,48.815,48.797,48.809,12800000.0
2008-12-04 22:57:00,48.836,48.875,48.836,48.874,11200000.0
2008-12-04 22:58:00,48.868,48.868,48.85,48.853,14400000.0
2008-12-04 22:59:00,48.836,48.852,48.827,48.852,11200000.0
2008-12-04 23:00:00,48.853,48.862,48.853,48.855,12800000.0
2008-12-04 23:01:00,48.922,48.927,48.898,48.898,11200000.0
2008-12-04 23:02:00,48.893,48.927,48.893,48.927,12800000.0
2008-12-04 23:03:00,48.941,48.962,48.941,48.962,17600000.0
2008-12-04 23:04:00,48.97,49.049,48.97,49.049,11200000.0
2008-12-04 23:05:00,49.056,49.056,49.031,49.04,11200000.0
2008-12-04 23:06:00,49.025,49.037,49.022,49.022,17000000.0
2008-12-04 23:07:00,49.012,49.042,49.012,49.037,12800000.0
2008-12-04 23:08:00,49.03,49.03,49.022,49.029,11200000.0
2008-12-04 23:09:00,49.034,49.041,49.029,49.041,11200000.0
2008-12-04 23:10:00,49.033,49.034,49.031,49.034,8000000.0
2008-12-04 23:11:00,49.032,49.037,49.023,49.025,17600000.0
2008-12-04 23:12:00,49.017,49.027,49.017,49.027,14400000.0
2008-12-04 23:13:00,49.038,49.038,49.013,49.015,14400000.0
2008-12-04 23:14:00,49.01,49.014,49.007,49.014,18000000.0
2008-12-04 23:15:00,48.998,49.018,48.998,49.018,12800000.0
2008-12-04 23:16:00,49.01,49.023,49.0,49.023,12800000.0
2008-12-04 23:17:00,49.017,49.017,48.979,48.979,17600000.0
2008-12-04 23:18:00,48.961,48.987,48.961,48.987,12800000.0
2008-12-04 23:19:00,48.999,49.027,48.999,49.023,12800000.0
2008-12-04 23:20:00,49.043,49.058,49.043,49.045,13200000.0
2008-12-04 23:21:00,49.041,49.041,48.993,48.993,12800000.0
2008-12-04 23:22:00,49.001,49.024,49.001,49.024,12800000.0
2008-12-04 23:23:00,49.027,49.06,49.025,49.052,11600000.0
2008-12-04 23:24:00,49.058,49.092,49.058,49.092,12800000.0
2008-12-04 23:25:00,49.088,49.088,48.988,49.081,11200000.0
2008-12-04 23:26:00,49.082,49.082,49.057,49.057,15400000.0
2008-12-04 23:27:00,49.063,49.066,49.048,49.066,15400000.0
2008-12-04 23:28:00,49.067,49.067,49.051,49.059,12800000.0
2008-12-04 23:29:00,49.062,49.081,49.062,49.067,11200000.0
2008-12-04 23:30:00,49.077,49.086,49.068,49.086,12800000.0
2008-12-04 23:31:00,49.098,49.109,49.098,49.103,11200000.0
2008-12-04 23:32:00,49.091,49.1,49.085,49.093,17000000.0
2008-12-04 23:33:00,49.078,49.078,49.067,49.067,12800000.0
2008-12-04 23:34:00,49.057,49.057,49.047,49.053,14400000.0
2008-12-04 23:35:00,49.045,49.048,49.037,49.043,12800000.0
2008-12-04 23:36:00,49.042,49.05,49.041,49.05,12800000.0
2008-12-04 23:37:00,49.065,49.065,49.048,49.052,16000000.0
2008-12-04 23:38:00,49.061,49.081,49.061,49.081,10600000.0
2008-12-04 23:39:00,49.076,49.101,49.076,49.101,12800000.0
2008-12-04 23:40:00,49.096,49.096,49.074,49.094,12200000.0
2008-12-04 23:41:00,49.082,49.103,49.082,49.099,14400000.0
2008-12-04 23:42:00,49.086,49.102,49.086,49.099,14400000.0
2008-12-04 23:43:00,49.085,49.097,49.078,49.093,11200000.0
2008-12-04 23:44:00,49.105,49.111,49.105,49.11,12800000.0
2008-12-04 23:45:00,49.106,49.12,49.1,49.1,16000000.0
2008-12-04 23:46:00,49.095,49.099,49.092,49.099,11200000.0
2008-12-04 23:47:00,49.104,49.109,49.1,49.1,12800000.0
2008-12-04 23:48:00,49.095,49.097,49.086,49.092,13200000.0
2008-12-04 23:49:00,49.105,49.105,49.097,49.101,18000000.0
2008-12-04 23:50:00,49.083,49.093,49.083,49.089,10600000.0
2008-12-04 23:51:00,49.079,49.08,49.074,49.074,12800000.0
2008-12-04 23:52:00,49.075,49.075,49.063,49.064,14400000.0
2008-12-04 23:53:00,49.064,49.075,49.062,49.075,14400000.0
2008-12-04 23:54:00,49.085,49.086,49.081,49.083,11200000.0
2008-12-04 23:55:00,49.081,49.081,49.058,49.068,12800000.0
2008-12-04 23:56:00,49.083,49.105,49.083,49.104,12800000.0
2008-12-04 23:57:00,49.101,49.101,49.086,49.098,12800000.0
2008-12-04 23:58:00,49.094,49.094,49.071,49.071,11600000.0
2008-12-04 23:59:00,49.081,49.119,49.081,49.093,14400000.0
2008-12-05 00:00:00,49.092,49.101,49.069,49.101,12800000.0
2008-12-05 00:01:00,49.11,49.123,49.102,49.102,11200000.0
2008-12-05 00:02:00,49.112,49.118,49.108,49.108,12800000.0
2008-12-05 00:03:00,49.091,49.091,49.069,49.069,11200000.0
2008-12-05 00:04:00,49.067,49.067,49.053,49.057,14400000.0
2008-12-05 00:05:00,49.049,49.052,49.033,49.042,12800000.0
2008-12-05 00:06:00,48.978,48.978,48.926,48.945,11200000.0
2008-12-05 00:07:00,48.945,48.967,48.945,48.967,16000000.0
2008-12-05 00:08:00,48.974,48.977,48.971,48.972,12800000.0
2008-12-05 00:09:00,48.974,48.979,48.969,48.969,12800000.0
2008-12-05 00:10:00,48.954,48.956,48.941,48.941,12800000.0
2008-12-05 00:11:00,48.934,48.949,48.932,48.94,11200000.0
2008-12-05 00:12:00,48.948,48.978,48.948,48.978,11200000.0
2008-12-05 00:13:00,48.984,48.984,48.972,48.983,12800000.0
2008-12-05 00:14:00,48.98,49.006,48.979,49.005,11200000.0
2008-12-05 00:15:00,48.983,48.989,48.98,48.989,11200000.0
2008-12-05 00:16:00,48.997,49.002,48.994,48.998,11200000.0
2008-12-05 00:17:00,48.977,48.993,48.977,48.989,12800000.0
2008-12-05 00:18:00,49.004,49.03,49.004,49.029,11200000.0
2008-12-05 00:19:00,49.026,49.031,49.026,49.031,11200000.0
2008-12-05 00:20:00,49.027,49.029,48.963,49.018,14400000.0
2008-12-05 00:21:00,49.024,49.035,49.024,49.028,11200000.0
2008-12-05 00:22:00,49.023,49.04,49.022,49.04,17600000.0
2008-12-05 00:23:00,49.041,49.053,49.041,49.047,12800000.0
2008-12-05 00:24:00,49.045,49.05,49.035,49.049,17600000.0
2008-12-05 00:25:00,49.046,49.046,49.029,49.041,11200000.0
2008-12-05 00:26:00,49.036,49.065,49.031,49.065,11200000.0
2008-12-05 00:27:00,49.081,49.086,49.077,49.08,13200000.0
2008-12-05 00:28:00,49.075,49.078,49.074,49.074,12800000.0
2008-12-05 00:29:00,49.09,49.09,49.07,49.07,14400000.0
2008-12-05 00:30:00,49.054,49.065,49.054,49.057,12800000.0
2008-12-05 00:31:00,49.065,49.066,49.057,49.062,12800000.0
2008-12-05 00:32:00,49.067,49.083,49.062,49.062,14400000.0
2008-12-05 00:33:00,49.056,49.056,49.033,49.043,11600000.0
2008-12-05 00:34:00,49.043,49.056,49.043,49.055,17600000.0
2008-12-05 00:35:00,49.063,49.063,49.049,49.061,11200000.0
2008-12-05 00:36:00,49.069,49.079,49.062,49.062,12800000.0
2008-12-05 00:37:00,49.051,49.071,49.051,49.063,14400000.0
2008-12-05 00:38:00,49.065,49.069,49.057,49.069,14400000.0
2008-12-05 00:39:00,49.066,49.081,49.066,49.075,11200000.0
2008-12-05 00:40:00,49.071,49.071,49.05,49.051,12800000.0
2008-12-05 00:41:00,49.046,49.06,49.034,49.034,11200000.0
2008-12-05 00:42:00,49.035,49.04,49.024,49.036,11200000.0
2008-12-05 00:43:00,49.038,49.05,49.038,49.05,12800000.0
2008-12-05 00:44:00,49.056,49.059,49.052,49.054,9600000.0
2008-12-05 00:45:00,49.047,49.067,49.043,49.067,16000000.0
2008-12-05 00:46:00,49.07,49.07,49.061,49.061,16000000.0
2008-12-05 00:47:00,49.066,49.085,49.063,49.085,11200000.0
2008-12-05 00:48:00,49.08,49.086,49.068,49.076,11200000.0
2008-12-05 00:49:00,49.067,49.074,49.055,49.066,16400000.0
2008-12-05 00:50:00,49.062,49.073,49.062,49.066,11200000.0
2008-12-05 00:51:00,49.07,49.072,49.064,49.07,11200000.0
2008-12-05 00:52:00,49.06,49.076,49.06,49.069,14400000.0
2008-12-05 00:53:00,49.071,49.086,49.071,49.084,16000000.0
2008-12-05 00:54:00,49.077,49.077,49.065,49.065,15400000.0
2008-12-05 00:55:00,49.078,49.093,49.076,49.08,11200000.0
2008-12-05 00:56:00,49.094,49.113,49.094,49.11,14400000.0
2008-12-05 00:57:00,49.12,49.132,49.12,49.125,17600000.0
2008-12-05 00:58:00,49.117,49.121,49.107,49.113,11200000.0
2008-12-05 00:59:00,49.112,49.118,49.108,49.118,12800000.0
2008-12-05 01:00:00,49.12,49.12,49.114,49.12,11200000.0
2008-12-05 01:01:00,49.073,49.136,49.073,49.122,11200000.0
2008-12-05 01:02:00,49.137,49.137,49.129,49.129,11200000.0
2008-12-05 01:03:00,49.137,49.137,49.122,49.122,11200000.0
2008-12-05 01:04:00,49.136,49.142,49.136,49.142,11200000.0
2008-12-05 01:05:00,49.143,49.161,49.143,49.161,12800000.0
2008-12-05 01:06:00,49.151,49.151,49.131,49.131,11200000.0
2008-12-05 01:07:00,49.132,49.134,49.126,49.129,11200000.0
2008-12-05 01:08:00,49.142,49.154,49.131,49.154,11200000.0
2008-12-05 01:09:00,49.161,49.166,49.148,49.165,12800000.0
2008-12-05 01:10:00,49.165,49.166,49.156,49.161,17600000.0
2008-12-05 01:11:00,49.081,49.176,49.081,49.17,11200000.0
2008-12-05 01:12:00,49.17,49.172,49.165,49.17,12800000.0
2008-12-05 01:13:00,49.172,49.177,49.167,49.175,11200000.0
2008-12-05 01:14:00,49.156,49.168,49.156,49.168,11200000.0
2008-12-05 01:15:00,49.178,49.188,49.176,49.188,10600000.0
2008-12-05 01:16:00,49.189,49.192,49.185,49.185,11200000.0
2008-12-05 01:17:00,49.19,49.19,49.173,49.188,11200000.0
2008-12-05 01:18:00,49.193,49.196,49.189,49.196,11600000.0
2008-12-05 01:19:00,49.2,49.203,49.189,49.194,16000000.0
2008-12-05 01:20:00,49.193,49.199,49.192,49.197,16000000.0
2008-12-05 01:21:00,49.188,49.196,49.184,49.188,17600000.0
2008-12-05 01:22:00,49.182,49.198,49.182,49.198,12800000.0
2008-12-05 01:23:00,49.203,49.225,49.203,49.219,12800000.0
2008-12-05 01:24:00,49.231,49.231,49.214,49.214,12800000.0
2008-12-05 01:25:00,49.208,49.216,49.201,49.201,14400000.0
2008-12-05 01:26:00,49.204,49.204,49.187,49.192,11200000.0
2008-12-05 01:27:00,49.186,49.195,49.186,49.194,11200000.0
2008-12-05 01:28:00,49.183,49.199,49.183,49.195,6400000.0
2008-12-05 01:29:00,49.196,49.2,49.192,49.192,12800000.0
2008-12-05 01:30:00,49.205,49.205,49.187,49.187,11200000.0
2008-12-05 01:31:00,49.198,49.206,49.194,49.197,12800000.0
2008-12-05 01:32:00,49.185,49.197,49.177,49.19,11200000.0
2008-12-05 01:33:00,49.161,49.181,49.161,49.173,12800000.0
2008-12-05 01:34:00,49.187,49.199,49.187,49.198,17600000.0
2008-12-05 01:35:00,49.197,49.199,49.189,49.196,11200000.0
2008-12-05 01:36:00,49.191,49.2,49.19,49.195,12800000.0
2008-12-05 01:37:00,49.184,49.188,49.163,49.175,14400000.0
2008-12-05 01:38:00,49.201,49.209,49.196,49.204,17600000.0
2008-12-05 01:39:00,49.197,49.197,49.08,49.18,12800000.0
2008-12-05 01:40:00,49.213,49.216,49.205,49.209,12200000.0
2008-12-05 01:41:00,49.215,49.221,49.207,49.207,12800000.0
2008-12-05 01:42:00,49.206,49.206,49.165,49.165,11200000.0
2008-12-05 01:43:00,49.175,49.176,49.169,49.169,11200000.0
2008-12-05 01:44:00,49.168,49.177,49.164,49.167,11200000.0
2008-12-05 01:45:00,49.171,49.174,49.164,49.164,11200000.0
2008-12-05 01:46:00,49.17,49.209,49.17,49.209,11200000.0
2008-12-05 01:47:00,49.214,49.22,49.196,49.211,17600000.0
2008-12-05 01:48:00,49.22,49.22,49.198,49.199,12800000.0
2008-12-05 01:49:00,49.174,49.177,49.169,49.169,16400000.0
2008-12-05 01:50:00,49.185,49.187,49.177,49.187,16000000.0
2008-12-05 01:51:00,49.182,49.19,49.169,49.19,17600000.0
2008-12-05 01:52:00,49.192,49.192,49.178,49.185,12800000.0
2008-12-05 01:53:00,49.179,49.187,49.175,49.181,14400000.0
2008-12-05 01:54:00,49.175,49.18,49.17,49.176,12800000.0
2008-12-05 01:55:00,49.178,49.179,49.17,49.17,11200000.0
2008-12-05 01:56:00,49.168,49.196,49.168,49.191,15400000.0
2008-12-05 01:57:00,49.194,49.203,49.193,49.193,10600000.0
2008-12-05 01:58:00,49.182,49.182,49.169,49.174,17600000.0
2008-12-05 01:59:00,49.163,49.163,49.15,49.159,12800000.0
2008-12-05 02:00:00,49.163,49.168,49.158,49.16,11200000.0
2008-12-05 02:01:00,49.168,49.204,49.168,49.204,11200000.0
2008-12-05 02:02:00,49.202,49.213,49.202,49.208,20000000.0
2008-12-05 02:03:00,49.2,49.203,49.193,49.203,13200000.0
2008-12-05 02:04:00,49.187,49.188,49.178,49.178,11200000.0
2008-12-05 02:05:00,49.203,49.213,49.199,49.213,12800000.0
2008-12-05 02:06:00,49.238,49.238,49.196,49.196,17600000.0
2008-12-05 02:07:00,49.2,49.205,49.197,49.198,20800000.0
2008-12-05 02:08:00,49.189,49.205,49.189,49.199,17600000.0
2008-12-05 02:09:00,49.191,49.197,49.18,49.18,14400000.0
2008-12-05 02:10:00,49.197,49.212,49.197,49.201,13200000.0
2008-12-05 02:11:00,49.195,49.195,49.171,49.18,12800000.0
2008-12-05 02:12:00,49.182,49.194,49.166,49.191,12800000.0
2008-12-05 02:13:00,49.192,49.197,49.18,49.18,16000000.0
2008-12-05 02:14:00,49.187,49.188,49.181,49.188,13200000.0
2008-12-05 02:15:00,49.196,49.216,49.196,49.216,11600000.0
2008-12-05 02:16:00,49.226,49.237,49.226,49.236,8000000.0
2008-12-05 02:17:00,49.221,49.239,49.219,49.239,11200000.0
2008-12-05 02:18:00,49.26,49.272,49.255,49.265,12800000.0
2008-12-05 02:19:00,49.264,49.278,49.258,49.258,9600000.0
2008-12-05 02:20:00,49.252,49.267,49.252,49.267,14400000.0
2008-12-05 02:21:00,49.264,49.277,49.255,49.277,17600000.0
2008-12-05 02:22:00,49.277,49.294,49.277,49.287,15400000.0
2008-12-05 02:23:00,49.285,49.296,49.281,49.291,11200000.0
2008-12-05 02:24:00,49.291,49.294,49.283,49.287,12800000.0
2008-12-05 02:25:00,49.271,49.271,49.259,49.261,24400000.0
2008-12-05 02:26:00,49.257,49.257,49.243,49.249,11200000.0
2008-12-05 02:27:00,49.25,49.25,49.241,49.241,12800000.0
2008-12-05 02:28:00,49.253,49.257,49.24,49.24,16400000.0
2008-12-05 02:29:00,49.253,49.257,49.252,49.252,11200000.0
2008-12-05 02:30:00,49.232,49.253,49.232,49.243,16000000.0
2008-12-05 02:31:00,49.251,49.251,49.236,49.239,14400000.0
2008-12-05 02:32:00,49.226,49.226,49.216,49.22,16000000.0
2008-12-05 02:33:00,49.202,49.202,49.176,49.176,11200000.0
2008-12-05 02:34:00,49.159,49.171,49.159,49.171,11200000.0
2008-12-05 02:35:00,49.18,49.18,49.166,49.175,12800000.0
2008-12-05 02:36:00,49.18,49.182,49.168,49.182,16000000.0
2008-12-05 02:37:00,49.177,49.178,49.164,49.169,12800000.0
2008-12-05 02:38:00,49.173,49.176,49.166,49.167,11200000.0
2008-12-05 02:39:00,49.175,49.182,49.175,49.182,19200000.0
2008-12-05 02:40:00,49.186,49.194,49.186,49.193,11200000.0
2008-12-05 02:41:00,49.193,49.197,49.187,49.196,12800000.0
2008-12-05 02:42:00,49.194,49.199,49.191,49.195,12800000.0
2008-12-05 02:43:00,49.19,49.192,49.183,49.183,25600000.0
2008-12-05 02:44:00,49.169,49.179,49.169,49.179,17600000.0
2008-12-05 02:45:00,49.196,49.217,49.196,49.205,9600000.0
2008-12-05 02:46:00,49.186,49.187,49.177,49.187,17600000.0
2008-12-05 02:47:00,49.185,49.187,49.179,49.186,14400000.0
2008-12-05 02:48:00,49.191,49.191,49.182,49.186,11200000.0
2008-12-05 02:49:00,49.184,49.184,49.172,49.172,16000000.0
2008-12-05 02:50:00,49.176,49.181,49.174,49.175,16000000.0
2008-12-05 02:51:00,49.195,49.207,49.195,49.201,16000000.0
2008-12-05 02:52:00,49.2,49.207,49.198,49.207,11200000.0
2008-12-05 02:53:00,49.199,49.229,49.154,49.229,12800000.0
2008-12-05 02:54:00,49.232,49.241,49.232,49.241,12800000.0
2008-12-05 02:55:00,49.21,49.219,49.202,49.219,12800000.0
2008-12-05 02:56:00,49.215,49.215,49.206,49.208,22400000.0
2008-12-05 02:57:00,49.21,49.21,49.191,49.191,11200000.0
2008-12-05 02:58:00,49.184,49.184,49.171,49.171,9600000.0
2008-12-05 02:59:00,49.172,49.173,49.162,49.171,16000000.0
2008-12-05 03:00:00,49.174,49.187,49.174,49.185,11200000.0
2008-12-05 03:01:00,49.18,49.198,49.173,49.196,12800000.0
2008-12-05 03:02:00,49.197,49.207,49.18,49.203,12800000.0
2008-12-05 03:03:00,49.191,49.208,49.172,49.208,12800000.0
2008-12-05 03:04:00,49.195,49.198,49.189,49.189,27600000.0
2008-12-05 03:05:00,49.199,49.199,49.191,49.193,17600000.0
2008-12-05 03:06:00,49.186,49.186,49.12,49.12,17600000.0
2008-12-05 03:07:00,49.116,49.136,49.116,49.129,11200000.0
2008-12-05 03:08:00,49.142,49.147,49.135,49.14,17600000.0
2008-12-05 03:09:00,49.152,49.154,49.152,49.153,11200000.0
2008-12-05 03:10:00,49.146,49.146,49.138,49.138,16000000.0
2008-12-05 03:11:00,49.147,49.16,49.144,49.152,12800000.0
2008-12-05 03:12:00,49.138,49.138,49.125,49.133,12800000.0
2008-12-05 03:13:00,49.137,49.138,49.074,49.074,14400000.0
2008-12-05 03:14:00,49.055,49.055,49.042,49.048,11200000.0
2008-12-05 03:15:00,49.058,49.086,49.054,49.084,18000000.0
2008-12-05 03:16:00,49.101,49.111,49.099,49.099,11200000.0
2008-12-05 03:17:00,49.114,49.119,49.099,49.099,12800000.0
2008-12-05 03:18:00,49.106,49.118,49.106,49.118,12800000.0
2008-12-05 03:19:00,49.13,49.153,49.13,49.14,16400000.0
2008-12-05 03:20:00,49.144,49.167,49.144,49.167,12800000.0
2008-12-05 03:21:00,49.178,49.186,49.178,49.183,17600000.0
2008-12-05 03:22:00,49.188,49.201,49.187,49.201,12800000.0
2008-12-05 03:23:00,49.195,49.208,49.194,49.202,17600000.0
2008-12-05 03:24:00,49.216,49.221,49.208,49.208,28800000.0
2008-12-05 03:25:00,49.214,49.243,49.214,49.243,19200000.0
2008-12-05 03:26:00,49.243,49.247,49.227,49.227,12800000.0
2008-12-05 03:27:00,49.232,49.232,49.217,49.226,12800000.0
2008-12-05 03:28:00,49.223,49.24,49.223,49.24,11200000.0
2008-12-05 03:29:00,49.248,49.248,49.226,49.227,11200000.0
2008-12-05 03:30:00,49.219,49.219,49.212,49.218,12800000.0
2008-12-05 03:31:00,49.227,49.232,49.22,49.227,32800000.0
2008-12-05 03:32:00,49.231,49.232,49.224,49.224,17600000.0
2008-12-05 03:33:00,49.23,49.236,49.227,49.227,12800000.0
2008-12-05 03:34:00,49.234,49.234,49.195,49.215,16000000.0
2008-12-05 03:35:00,49.227,49.227,49.211,49.216,14400000.0
2008-12-05 03:36:00,49.203,49.207,49.2,49.2,8000000.0
2008-12-05 03:37:00,49.198,49.215,49.193,49.193,17600000.0
2008-12-05 03:38:00,49.205,49.207,49.199,49.201,12800000.0
2008-12-05 03:39:00,49.196,49.199,49.192,49.194,17600000.0
2008-12-05 03:40:00,49.193,49.193,49.189,49.193,12800000.0
2008-12-05 03:41:00,49.205,49.205,49.193,49.196,12800000.0
2008-12-05 03:42:00,49.178,49.193,49.172,49.172,17600000.0
2008-12-05 03:43:00,49.179,49.186,49.179,49.182,14400000.0
2008-12-05 03:44:00,49.189,49.19,49.184,49.186,28800000.0
2008-12-05 03:45:00,49.177,49.191,49.177,49.191,14800000.0
2008-12-05 03:46:00,49.185,49.185,49.16,49.164,12800000.0
2008-12-05 03:47:00,49.151,49.161,49.15,49.15,12800000.0
2008-12-05 03:48:00,49.152,49.161,49.147,49.161,16000000.0
2008-12-05 03:49:00,49.18,49.185,49.173,49.177,12800000.0
2008-12-05 03:50:00,49.173,49.181,49.171,49.172,12800000.0
2008-12-05 03:51:00,49.169,49.172,49.163,49.163,12800000.0
2008-12-05 03:52:00,49.176,49.182,49.175,49.18,12800000.0
2008-12-05 03:53:00,49.177,49.179,49.169,49.177,11200000.0
2008-12-05 03:54:00,49.19,49.194,49.181,49.193,11600000.0
2008-12-05 03:55:00,49.202,49.208,49.191,49.191,9600000.0
2008-12-05 03:56:00,49.179,49.192,49.179,49.192,12800000.0
2008-12-05 03:57:00,49.192,49.215,49.186,49.213,11200000.0
2008-12-05 03:58:00,49.222,49.225,49.217,49.218,12800000.0
2008-12-05 03:59:00,49.227,49.24,49.219,49.233,17600000.0
2008-12-05 04:00:00,49.237,49.24,49.226,49.226,4800000.0
2008-12-05 04:01:00,49.254,49.258,49.242,49.247,11200000.0
2008-12-05 04:02:00,49.236,49.236,49.225,49.23,12800000.0
2008-12-05 04:03:00,49.151,49.241,49.151,49.212,11200000.0
2008-12-05 04:04:00,49.194,49.225,49.184,49.225,12800000.0
2008-12-05 04:05:00,49.222,49.226,49.199,49.22,14400000.0
2008-12-05 04:06:00,49.203,49.223,49.203,49.219,14800000.0
2008-12-05 04:07:00,49.219,49.219,49.199,49.199,12800000.0
2008-12-05 04:08:00,49.206,49.217,49.197,49.217,12800000.0
2008-12-05 04:09:00,49.214,49.214,49.2,49.205,11200000.0
2008-12-05 04:10:00,49.193,49.201,49.192,49.198,16000000.0
2008-12-05 04:11:00,49.198,49.198,49.184,49.185,17600000.0
2008-12-05 04:12:00,49.198,49.205,49.198,49.204,12800000.0
2008-12-05 04:13:00,49.199,49.204,49.196,49.199,18000000.0
2008-12-05 04:14:00,49.199,49.214,49.194,49.21,11200000.0
2008-12-05 04:15:00,49.207,49.209,49.2,49.205,16000000.0
2008-12-05 04:16:00,49.207,49.214,49.198,49.206,14400000.0
2008-12-05 04:17:00,49.213,49.218,49.203,49.218,17600000.0
2008-12-05 04:18:00,49.2,49.2,49.194,49.194,12800000.0
2008-12-05 04:19:00,49.187,49.193,49.176,49.188,35600000.0
2008-12-05 04:20:00,49.194,49.204,49.192,49.202,12800000.0
2008-12-05 04:21:00,49.202,49.202,49.177,49.177,11200000.0
2008-12-05 04:22:00,49.183,49.184,49.178,49.184,12800000.0
2008-12-05 04:23:00,49.186,49.189,49.181,49.182,12800000.0
2008-12-05 04:24:00,49.202,49.204,49.197,49.201,16000000.0
2008-12-05 04:25:00,49.206,49.215,49.206,49.215,16000000.0
2008-12-05 04:26:00,49.206,49.219,49.206,49.213,12800000.0
2008-12-05 04:27:00,49.208,49.226,49.208,49.21,17600000.0
2008-12-05 04:28:00,49.233,49.246,49.232,49.246,12800000.0
2008-12-05 04:29:00,49.251,49.277,49.251,49.272,16000000.0
2008-12-05 04:30:00,49.26,49.272,49.258,49.272,11200000.0
2008-12-05 04:31:00,49.262,49.273,49.25,49.272,16000000.0
2008-12-05 04:32:00,49.279,49.279,49.27,49.27,7400000.0
2008-12-05 04:33:00,49.269,49.273,49.263,49.27,12800000.0
2008-12-05 04:34:00,49.264,49.274,49.264,49.274,14400000.0
2008-12-05 04:35:00,49.271,49.275,49.265,49.271,11200000.0
2008-12-05 04:36:00,49.265,49.265,49.252,49.252,11200000.0
2008-12-05 04:37:00,49.244,49.248,49.237,49.239,11200000.0
2008-12-05 04:38:00,49.24,49.254,49.235,49.235,15400000.0
2008-12-05 04:39:00,49.221,49.221,49.203,49.203,14400000.0
2008-12-05 04:40:00,49.207,49.207,49.194,49.2,12800000.0
2008-12-05 04:41:00,49.2,49.2,49.192,49.192,11200000.0
2008-12-05 04:42:00,49.195,49.218,49.195,49.218,11200000.0
2008-12-05 04:43:00,49.221,49.232,49.214,49.22,17600000.0
2008-12-05 04:44:00,49.224,49.233,49.224,49.232,11200000.0
2008-12-05 04:45:00,49.24,49.242,49.232,49.242,11200000.0
2008-12-05 04:46:00,49.238,49.249,49.238,49.249,12800000.0
2008-12-05 04:47:00,49.267,49.267,49.251,49.254,16000000.0
2008-12-05 04:48:00,49.243,49.243,49.238,49.243,11200000.0
2008-12-05 04:49:00,49.231,49.235,49.223,49.235,12800000.0
2008-12-05 04:50:00,49.237,49.242,49.235,49.235,17600000.0
2008-12-05 04:51:00,49.228,49.228,49.21,49.21,16000000.0
2008-12-05 04:52:00,49.205,49.222,49.201,49.221,12800000.0
2008-12-05 04:53:00,49.22,49.22,49.21,49.21,12800000.0
2008-12-05 04:54:00,49.204,49.206,49.197,49.197,33600000.0
2008-12-05 04:55:00,49.21,49.21,49.198,49.203,11200000.0
2008-12-05 04:56:00,49.202,49.206,49.196,49.204,16400000.0
2008-12-05 04:57:00,49.202,49.214,49.182,49.182,17600000.0
2008-12-05 04:58:00,49.178,49.187,49.178,49.187,8000000.0
2008-12-05 04:59:00,49.196,49.2,49.186,49.2,17600000.0
2008-12-05 05:00:00,49.195,49.195,49.186,49.189,8000000.0
2008-12-05 05:01:00,49.186,49.196,49.186,49.19,14400000.0
2008-12-05 05:02:00,49.192,49.192,49.173,49.173,17600000.0
2008-12-05 05:03:00,49.172,49.172,49.167,49.167,9600000.0
2008-12-05 05:04:00,49.171,49.193,49.171,49.193,12800000.0
2008-12-05 05:05:00,49.204,49.243,49.204,49.243,12800000.0
2008-12-05 05:06:00,49.258,49.27,49.255,49.268,17600000.0
2008-12-05 05:07:00,49.284,49.289,49.284,49.286,11200000.0
2008-12-05 05:08:00,49.292,49.295,49.274,49.274,11200000.0
2008-12-05 05:09:00,49.271,49.271,49.262,49.267,8000000.0
2008-12-05 05:10:00,49.255,49.255,49.244,49.244,12800000.0
2008-12-05 05:11:00,49.248,49.251,49.243,49.248,11200000.0
2008-12-05 05:12:00,49.226,49.242,49.226,49.239,17600000.0
2008-12-05 05:13:00,49.253,49.253,49.24,49.247,10600000.0
2008-12-05 05:14:00,49.239,49.256,49.237,49.256,16000000.0
2008-12-05 05:15:00,49.259,49.266,49.255,49.266,12800000.0
2008-12-05 05:16:00,49.266,49.282,49.262,49.262,16000000.0
2008-12-05 05:17:00,49.274,49.283,49.271,49.283,8000000.0
2008-12-05 05:18:00,49.289,49.297,49.286,49.297,11600000.0
2008-12-05 05:19:00,49.305,49.323,49.305,49.323,17600000.0
2008-12-05 05:20:00,49.325,49.325,49.31,49.31,12800000.0
2008-12-05 05:21:00,49.314,49.32,49.305,49.32,17600000.0
2008-12-05 05:22:00,49.302,49.309,49.297,49.297,26000000.0
2008-12-05 05:23:00,49.288,49.303,49.288,49.303,42600000.0
2008-12-05 05:24:00,49.284,49.305,49.282,49.282,12800000.0
2008-12-05 05:25:00,49.315,49.315,49.293,49.303,12800000.0
2008-12-05 05:26:00,49.28,49.293,49.28,49.29,10600000.0
2008-12-05 05:27:00,49.313,49.315,49.288,49.291,12800000.0
2008-12-05 05:28:00,49.314,49.318,49.3,49.3,11200000.0
2008-12-05 05:29:00,49.326,49.331,49.325,49.325,17600000.0
2008-12-05 05:30:00,49.324,49.335,49.322,49.328,16000000.0
2008-12-05 05:31:00,49.306,49.31,49.297,49.298,11200000.0
2008-12-05 05:32:00,49.293,49.293,49.287,49.29,12800000.0
2008-12-05 05:33:00,49.296,49.298,49.291,49.291,11200000.0
2008-12-05 05:34:00,49.289,49.294,49.283,49.294,16000000.0
2008-12-05 05:35:00,49.289,49.294,49.283,49.29,11200000.0
2008-12-05 05:36:00,49.292,49.301,49.288,49.288,12800000.0
2008-12-05 05:37:00,49.293,49.293,49.285,49.286,12800000.0
2008-12-05 05:38:00,49.29,49.294,49.266,49.294,9600000.0
2008-12-05 05:39:00,49.297,49.314,49.297,49.308,12200000.0
2008-12-05 05:40:00,49.312,49.312,49.298,49.299,12800000.0
2008-12-05 05:41:00,49.297,49.297,49.282,49.282,11200000.0
2008-12-05 05:42:00,49.286,49.302,49.286,49.302,18000000.0
2008-12-05 05:43:00,49.317,49.317,49.294,49.294,17600000.0
2008-12-05 05:44:00,49.292,49.302,49.292,49.302,14400000.0
2008-12-05 05:45:00,49.302,49.312,49.302,49.312,12200000.0
2008-12-05 05:46:00,49.321,49.324,49.308,49.308,12800000.0
2008-12-05 05:47:00,49.318,49.318,49.309,49.312,12800000.0
2008-12-05 05:48:00,49.324,49.324,49.302,49.306,11600000.0
2008-12-05 05:49:00,49.307,49.321,49.307,49.321,22400000.0
2008-12-05 05:50:00,49.327,49.327,49.307,49.314,13200000.0
2008-12-05 05:51:00,49.21,49.21,49.19,49.2,16000000.0
2008-12-05 05:52:00,49.319,49.337,49.312,49.312,16000000.0
2008-12-05 05:53:00,49.334,49.338,49.324,49.324,12800000.0
2008-12-05 05:54:00,49.329,49.34,49.329,49.331,11200000.0
2008-12-05 05:55:00,49.327,49.334,49.322,49.331,16000000.0
2008-12-05 05:56:00,49.319,49.325,49.319,49.324,17600000.0
2008-12-05 05:57:00,49.334,49.336,49.317,49.32,11600000.0
2008-12-05 05:58:00,49.338,49.342,49.332,49.332,11200000.0
2008-12-05 05:59:00,49.34,49.35,49.339,49.349,17600000.0
2008-12-05 06:00:00,49.342,49.351,49.337,49.343,8000000.0
2008-12-05 06:01:00,49.334,49.338,49.326,49.326,8000000.0
2008-12-05 06:02:00,49.328,49.334,49.326,49.329,17600000.0
2008-12-05 06:03:00,49.324,49.328,49.305,49.305,12200000.0
2008-12-05 06:04:00,49.292,49.292,49.269,49.269,12800000.0
2008-12-05 06:05:00,49.278,49.285,49.274,49.285,11200000.0
2008-12-05 06:06:00,49.266,49.267,49.262,49.267,11200000.0
2008-12-05 06:07:00,49.24,49.24,49.233,49.233,11200000.0
2008-12-05 06:08:00,49.233,49.245,49.232,49.232,17600000.0
2008-12-05 06:09:00,49.217,49.23,49.214,49.222,12800000.0
2008-12-05 06:10:00,49.209,49.222,49.209,49.217,11200000.0
2008-12-05 06:11:00,49.212,49.218,49.209,49.211,35200000.0
2008-12-05 06:12:00,49.217,49.217,49.204,49.205,11200000.0
2008-12-05 06:13:00,49.215,49.216,49.214,49.214,8000000.0
2008-12-05 06:14:00,49.221,49.226,49.207,49.207,16400000.0
2008-12-05 06:15:00,49.203,49.216,49.202,49.216,17600000.0
2008-12-05 06:16:00,49.216,49.219,49.216,49.217,8000000.0
2008-12-05 06:17:00,49.213,49.237,49.21,49.211,13800000.0
2008-12-05 06:18:00,49.195,49.217,49.123,49.206,11200000.0
2008-12-05 06:19:00,49.2,49.2,49.188,49.188,9600000.0
2008-12-05 06:20:00,49.205,49.213,49.201,49.202,12800000.0
2008-12-05 06:21:00,49.192,49.202,49.192,49.195,14400000.0
2008-12-05 06:22:00,49.193,49.193,49.172,49.18,16400000.0
2008-12-05 06:23:00,49.166,49.178,49.166,49.178,11200000.0
2008-12-05 06:24:00,49.179,49.181,49.175,49.176,14400000.0
2008-12-05 06:25:00,49.172,49.192,49.172,49.192,18000000.0
2008-12-05 06:26:00,49.189,49.199,49.189,49.193,11600000.0
2008-12-05 06:27:00,49.2,49.205,49.2,49.204,8000000.0
2008-12-05 06:28:00,49.171,49.213,49.171,49.211,16000000.0
2008-12-05 06:29:00,49.206,49.207,49.2,49.202,12800000.0
2008-12-05 06:30:00,49.202,49.212,49.202,49.212,27200000.0
2008-12-05 06:31:00,49.209,49.209,49.19,49.205,11200000.0
2008-12-05 06:32:00,49.201,49.201,49.185,49.185,22800000.0
2008-12-05 06:33:00,49.187,49.202,49.185,49.202,24000000.0
2008-12-05 06:34:00,49.18,49.197,49.167,49.192,17600000.0
2008-12-05 06:35:00,49.189,49.198,49.189,49.197,11200000.0
2008-12-05 06:36:00,49.187,49.189,49.171,49.189,12800000.0
2008-12-05 06:37:00,49.201,49.203,49.195,49.198,12800000.0
2008-12-05 06:38:00,49.199,49.203,49.198,49.203,8000000.0
2008-12-05 06:39:00,49.205,49.216,49.193,49.193,14400000.0
2008-12-05 06:40:00,49.205,49.218,49.203,49.218,18000000.0
2008-12-05 06:41:00,49.22,49.224,49.211,49.211,10600000.0
2008-12-05 06:42:00,49.221,49.24,49.221,49.24,14400000.0
2008-12-05 06:43:00,49.239,49.239,49.228,49.228,19200000.0
2008-12-05 06:44:00,49.227,49.234,49.224,49.228,11200000.0
2008-12-05 06:45:00,49.223,49.225,49.205,49.218,12800000.0
2008-12-05 06:46:00,49.217,49.22,49.217,49.219,8000000.0
2008-12-05 06:47:00,49.22,49.22,49.184,49.187,12800000.0
2008-12-05 06:48:00,49.186,49.21,49.186,49.21,12800000.0
2008-12-05 06:49:00,49.223,49.224,49.215,49.215,12800000.0
2008-12-05 06:50:00,49.217,49.217,49.2,49.2,11200000.0
2008-12-05 06:51:00,49.206,49.209,49.196,49.201,16000000.0
2008-12-05 06:52:00,49.204,49.204,49.192,49.202,14400000.0
2008-12-05 06:53:00,49.187,49.195,49.173,49.195,12800000.0
2008-12-05 06:54:00,49.173,49.173,49.151,49.151,14400000.0
2008-12-05 06:55:00,49.17,49.193,49.17,49.193,9600000.0
2008-12-05 06:56:00,49.204,49.21,49.185,49.185,8000000.0
2008-12-05 06:57:00,49.171,49.18,49.17,49.177,16000000.0
2008-12-05 06:58:00,49.153,49.167,49.153,49.16,11200000.0
2008-12-05 06:59:00,49.159,49.171,49.159,49.162,17600000.0
2008-12-05 07:00:00,49.147,49.156,49.138,49.156,11200000.0
2008-12-05 07:01:00,49.143,49.149,49.136,49.141,16400000.0
2008-12-05 07:02:00,49.14,49.143,49.14,49.14,12800000.0
2008-12-05 07:03:00,49.156,49.183,49.156,49.183,12800000.0
2008-12-05 07:04:00,49.187,49.188,49.18,49.181,12800000.0
2008-12-05 07:05:00,49.167,49.168,49.156,49.156,12800000.0
2008-12-05 07:06:00,49.171,49.193,49.171,49.193,16000000.0
2008-12-05 07:07:00,49.176,49.178,49.165,49.165,13200000.0
2008-12-05 07:08:00,49.18,49.188,49.179,49.187,28800000.0
2008-12-05 07:09:00,49.192,49.192,49.184,49.184,16000000.0
2008-12-05 07:10:00,49.172,49.18,49.17,49.17,19200000.0
2008-12-05 07:11:00,49.178,49.188,49.177,49.188,18000000.0
2008-12-05 07:12:00,49.18,49.192,49.18,49.19,8000000.0
2008-12-05 07:13:00,49.189,49.2,49.189,49.2,14400000.0
2008-12-05 07:14:00,49.2,49.204,49.182,49.182,12800000.0
2008-12-05 07:15:00,49.18,49.19,49.18,49.187,11200000.0
2008-12-05 07:16:00,49.181,49.183,49.177,49.179,14400000.0
2008-12-05 07:17:00,49.173,49.176,49.17,49.17,11200000.0
2008-12-05 07:18:00,49.175,49.175,49.166,49.172,11200000.0
2008-12-05 07:19:00,49.186,49.187,49.175,49.175,11200000.0
2008-12-05 07:20:00,49.164,49.164,49.153,49.153,14400000.0
2008-12-05 07:21:00,49.145,49.145,49.104,49.104,12800000.0
2008-12-05 07:22:00,49.114,49.116,49.11,49.11,12800000.0
2008-12-05 07:23:00,49.123,49.138,49.123,49.138,16000000.0
2008-12-05 07:24:00,49.14,49.141,49.132,49.133,11200000.0
2008-12-05 07:25:00,49.12,49.128,49.12,49.122,11200000.0
2008-12-05 07:26:00,49.135,49.14,49.127,49.14,12800000.0
2008-12-05 07:27:00,49.113,49.113,49.105,49.11,12800000.0
2008-12-05 07:28:00,49.14,49.14,49.135,49.14,12800000.0
2008-12-05 07:29:00,49.138,49.143,49.13,49.143,27200000.0
2008-12-05 07:30:00,49.142,49.148,49.059,49.143,16400000.0
2008-12-05 07:31:00,49.15,49.157,49.142,49.157,11600000.0
2008-12-05 07:32:00,49.146,49.164,49.146,49.154,12800000.0
2008-12-05 07:33:00,49.147,49.184,49.147,49.184,16400000.0
2008-12-05 07:34:00,49.183,49.184,49.169,49.169,11200000.0
2008-12-05 07:35:00,49.172,49.176,49.172,49.174,8000000.0
2008-12-05 07:36:00,49.173,49.176,49.166,49.171,12800000.0
2008-12-05 07:37:00,49.179,49.187,49.174,49.174,14400000.0
2008-12-05 07:38:00,49.173,49.173,49.156,49.166,16000000.0
2008-12-05 07:39:00,49.163,49.163,49.15,49.15,19200000.0
2008-12-05 07:40:00,49.159,49.163,49.158,49.162,11200000.0
2008-12-05 07:41:00,49.155,49.164,49.154,49.159,32000000.0
2008-12-05 07:42:00,49.151,49.163,49.147,49.157,33600000.0
2008-12-05 07:43:00,49.159,49.162,49.151,49.16,28800000.0
2008-12-05 07:44:00,49.146,49.162,49.146,49.151,8000000.0
2008-12-05 07:45:00,49.163,49.166,49.102,49.161,14400000.0
2008-12-05 07:46:00,49.134,49.135,49.119,49.119,26600000.0
2008-12-05 07:47:00,49.111,49.111,49.1,49.1,11200000.0
2008-12-05 07:48:00,49.097,49.108,49.097,49.105,11200000.0
2008-12-05 07:49:00,49.102,49.108,49.089,49.089,16000000.0
2008-12-05 07:50:00,49.078,49.092,49.078,49.09,11200000.0
2008-12-05 07:51:00,49.093,49.1,49.085,49.087,38400000.0
2008-12-05 07:52:00,49.103,49.107,49.097,49.099,9600000.0
2008-12-05 07:53:00,49.098,49.1,49.098,49.099,11200000.0
2008-12-05 07:54:00,49.106,49.108,49.1,49.108,12800000.0
2008-12-05 07:55:00,49.11,49.118,49.107,49.112,30400000.0
2008-12-05 07:56:00,49.121,49.126,49.118,49.126,16000000.0
2008-12-05 07:57:00,49.124,49.124,49.117,49.118,17600000.0
2008-12-05 07:58:00,49.121,49.122,49.106,49.115,11200000.0
2008-12-05 07:59:00,49.128,49.129,49.121,49.127,17600000.0
2008-12-05 08:00:00,49.121,49.131,49.117,49.131,12800000.0
2008-12-05 08:01:00,49.132,49.132,49.126,49.126,11200000.0
2008-12-05 08:02:00,49.124,49.131,49.124,49.131,9600000.0
2008-12-05 08:03:00,49.126,49.126,49.116,49.116,9600000.0
2008-12-05 08:04:00,49.122,49.122,49.117,49.12,11200000.0
2008-12-05 08:05:00,49.125,49.127,49.119,49.122,12800000.0
2008-12-05 08:06:00,49.126,49.126,49.116,49.116,12800000.0
2008-12-05 08:07:00,49.094,49.111,49.089,49.106,16000000.0
2008-12-05 08:08:00,49.114,49.114,49.108,49.11,12800000.0
2008-12-05 08:09:00,49.127,49.155,49.127,49.155,12800000.0
2008-12-05 08:10:00,49.169,49.169,49.156,49.161,30400000.0
2008-12-05 08:11:00,49.148,49.156,49.134,49.156,12800000.0
2008-12-05 08:12:00,49.14,49.165,49.14,49.151,17600000.0
2008-12-05 08:13:00,49.146,49.146,49.09,49.114,14400000.0
2008-12-05 08:14:00,49.148,49.148,49.135,49.146,16000000.0
2008-12-05 08:15:00,49.133,49.139,49.125,49.132,11200000.0
2008-12-05 08:16:00,49.129,49.138,49.129,49.133,18600000.0
2008-12-05 08:17:00,49.14,49.148,49.14,49.145,11200000.0
2008-12-05 08:18:00,49.134,49.135,49.127,49.135,11200000.0
2008-12-05 08:19:00,49.136,49.136,49.119,49.119,11200000.0
2008-12-05 08:20:00,49.131,49.143,49.131,49.139,12800000.0
2008-12-05 08:21:00,49.144,49.144,49.134,49.134,11200000.0
2008-12-05 08:22:00,49.13,49.153,49.129,49.144,10600000.0
2008-12-05 08:23:00,49.15,49.151,49.136,49.151,16000000.0
2008-12-05 08:24:00,49.155,49.164,49.153,49.162,17600000.0
2008-12-05 08:25:00,49.159,49.168,49.147,49.147,12800000.0
2008-12-05 08:26:00,49.176,49.203,49.176,49.203,11200000.0
2008-12-05 08:27:00,49.203,49.207,49.196,49.196,11200000.0
2008-12-05 08:28:00,49.195,49.2,49.193,49.193,12800000.0
2008-12-05 08:29:00,49.196,49.203,49.194,49.203,11200000.0
2008-12-05 08:30:00,49.206,49.206,49.173,49.173,12800000.0
2008-12-05 08:31:00,49.169,49.175,49.161,49.175,12800000.0
2008-12-05 08:32:00,49.183,49.187,49.182,49.185,14400000.0
2008-12-05 08:33:00,49.186,49.197,49.181,49.197,42000000.0
2008-12-05 08:34:00,49.202,49.209,49.192,49.209,11200000.0
2008-12-05 08:35:00,49.194,49.208,49.193,49.208,48000000.0
2008-12-05 08:36:00,49.203,49.205,49.19,49.2,16000000.0
2008-12-05 08:37:00,49.182,49.182,49.142,49.142,14400000.0
2008-12-05 08:38:00,49.121,49.121,49.097,49.1,17600000.0
2008-12-05 08:39:00,49.105,49.105,49.085,49.094,14200000.0
2008-12-05 08:40:00,49.096,49.096,49.087,49.093,11200000.0
2008-12-05 08:41:00,49.13,49.151,49.13,49.147,32000000.0
2008-12-05 08:42:00,49.144,49.144,49.133,49.136,14400000.0
2008-12-05 08:43:00,49.14,49.154,49.135,49.135,12800000.0
2008-12-05 08:44:00,49.12,49.121,49.1,49.105,16400000.0
2008-12-05 08:45:00,49.132,49.162,49.129,49.162,12800000.0
2008-12-05 08:46:00,49.145,49.146,49.134,49.134,12800000.0
2008-12-05 08:47:00,49.127,49.194,49.127,49.183,24000000.0
2008-12-05 08:48:00,49.195,49.195,49.175,49.186,30400000.0
2008-12-05 08:49:00,49.18,49.185,49.18,49.185,8000000.0
2008-12-05 08:50:00,49.185,49.194,49.185,49.192,13200000.0
2008-12-05 08:51:00,49.221,49.245,49.221,49.245,22400000.0
2008-12-05 08:52:00,49.245,49.276,49.244,49.276,35200000.0
2008-12-05 08:53:00,49.28,49.286,49.267,49.286,56000000.0
2008-12-05 08:54:00,49.28,49.295,49.279,49.279,22800000.0
2008-12-05 08:55:00,49.274,49.286,49.274,49.285,17600000.0
2008-12-05 08:56:00,49.286,49.298,49.28,49.298,14400000.0
2008-12-05 08:57:00,49.3,49.3,49.253,49.253,43200000.0
2008-12-05 08:58:00,49.251,49.259,49.251,49.252,19200000.0
2008-12-05 08:59:00,49.251,49.263,49.251,49.259,14400000.0
2008-12-05 09:00:00,49.255,49.271,49.255,49.258,32000000.0
2008-12-05 09:01:00,49.259,49.259,49.228,49.228,31400000.0
2008-12-05 09:02:00,49.222,49.228,49.222,49.225,19600000.0
2008-12-05 09:03:00,49.24,49.269,49.24,49.269,16000000.0
2008-12-05 09:04:00,49.269,49.279,49.263,49.264,22400000.0
2008-12-05 09:05:00,49.261,49.263,49.256,49.263,19200000.0
2008-12-05 09:06:00,49.256,49.26,49.245,49.246,29800000.0
2008-12-05 09:07:00,49.246,49.247,49.229,49.229,19200000.0
2008-12-05 09:08:00,49.227,49.23,49.216,49.23,12800000.0
2008-12-05 09:09:00,49.217,49.222,49.207,49.207,46400000.0
2008-12-05 09:10:00,49.199,49.199,49.159,49.172,24000000.0
2008-12-05 09:11:00,49.171,49.174,49.158,49.158,29200000.0
2008-12-05 09:12:00,49.156,49.163,49.147,49.156,14400000.0
2008-12-05 09:13:00,49.147,49.147,49.138,49.147,12800000.0
2008-12-05 09:14:00,49.152,49.173,49.148,49.173,13200000.0
2008-12-05 09:15:00,49.172,49.188,49.172,49.188,30400000.0
2008-12-05 09:16:00,49.166,49.183,49.166,49.183,49000000.0
2008-12-05 09:17:00,49.197,49.215,49.197,49.213,78400000.0
2008-12-05 09:18:00,49.218,49.232,49.215,49.217,70800000.0
2008-12-05 09:19:00,49.215,49.222,49.211,49.216,64400000.0
2008-12-05 09:20:00,49.226,49.24,49.226,49.238,76800000.0
2008-12-05 09:21:00,49.233,49.237,49.228,49.232,49600000.0
2008-12-05 09:22:00,49.235,49.235,49.222,49.232,36800000.0
2008-12-05 09:23:00,49.239,49.248,49.229,49.23,69200000.0
2008-12-05 09:24:00,49.236,49.245,49.232,49.245,43600000.0
2008-12-05 09:25:00,49.271,49.283,49.271,49.276,19200000.0
2008-12-05 09:26:00,49.248,49.248,49.241,49.241,32000000.0
2008-12-05 09:27:00,49.231,49.233,49.218,49.224,69600000.0
2008-12-05 09:28:00,49.228,49.228,49.212,49.218,11200000.0
2008-12-05 09:29:00,49.231,49.233,49.219,49.233,36800000.0
2008-12-05 09:30:00,49.231,49.239,49.222,49.222,25600000.0
2008-12-05 09:31:00,49.216,49.235,49.216,49.233,12800000.0
2008-12-05 09:32:00,49.242,49.242,49.235,49.237,33600000.0
2008-12-05 09:33:00,49.23,49.235,49.22,49.22,30400000.0
2008-12-05 09:34:00,49.206,49.209,49.192,49.202,33600000.0
2008-12-05 09:35:00,49.211,49.211,49.199,49.209,52800000.0
2008-12-05 09:36:00,49.224,49.23,49.217,49.23,45800000.0
2008-12-05 09:37:00,49.223,49.23,49.222,49.224,33600000.0
2008-12-05 09:38:00,49.21,49.218,49.203,49.206,13200000.0
2008-12-05 09:39:00,49.201,49.205,49.194,49.201,42600000.0
2008-12-05 09:40:00,49.2,49.208,49.199,49.205,46400000.0
2008-12-05 09:41:00,49.203,49.214,49.196,49.214,30400000.0
2008-12-05 09:42:00,49.213,49.219,49.21,49.218,43200000.0
2008-12-05 09:43:00,49.222,49.224,49.207,49.215,55400000.0
2008-12-05 09:44:00,49.218,49.227,49.214,49.227,29800000.0
2008-12-05 09:45:00,49.225,49.244,49.225,49.242,19200000.0
2008-12-05 09:46:00,49.215,49.215,49.204,49.204,27200000.0
2008-12-05 09:47:00,49.192,49.192,49.162,49.162,12200000.0
2008-12-05 09:48:00,49.164,49.166,49.157,49.164,12200000.0
2008-12-05 09:49:00,49.157,49.169,49.15,49.169,16400000.0
2008-12-05 09:50:00,49.159,49.166,49.151,49.152,34000000.0
2008-12-05 09:51:00,49.123,49.123,49.111,49.117,84200000.0
2008-12-05 09:52:00,49.127,49.142,49.127,49.142,11200000.0
2008-12-05 09:53:00,49.127,49.131,49.114,49.13,30400000.0
2008-12-05 09:54:00,49.147,49.147,49.115,49.122,12800000.0
2008-12-05 09:55:00,49.129,49.145,49.129,49.136,33000000.0
2008-12-05 09:56:00,49.13,49.158,49.13,49.156,36800000.0
2008-12-05 09:57:00,49.155,49.159,49.149,49.151,24000000.0
2008-12-05 09:58:00,49.139,49.139,49.082,49.082,32400000.0
2008-12-05 09:59:00,49.046,49.048,49.031,49.043,51200000.0
2008-12-05 10:00:00,49.026,49.045,49.0,49.045,62400000.0
2008-12-05 10:01:00,49.048,49.061,49.042,49.042,17600000.0
2008-12-05 10:02:00,49.041,49.058,49.027,49.058,36800000.0
2008-12-05 10:03:00,49.076,49.108,49.076,49.108,44800000.0
2008-12-05 10:04:00,49.116,49.122,49.114,49.122,40000000.0
2008-12-05 10:05:00,49.103,49.103,49.083,49.092,38400000.0
2008-12-05 10:06:00,49.101,49.119,49.101,49.119,33600000.0
2008-12-05 10:07:00,49.113,49.116,49.098,49.098,43200000.0
2008-12-05 10:08:00,49.086,49.101,49.061,49.061,49000000.0
2008-12-05 10:09:00,49.064,49.065,49.044,49.044,12800000.0
2008-12-05 10:10:00,49.054,49.065,49.05,49.063,46400000.0
2008-12-05 10:11:00,49.077,49.095,49.077,49.095,57600000.0
2008-12-05 10:12:00,49.092,49.093,49.079,49.079,57000000.0
2008-12-05 10:13:00,49.072,49.081,49.069,49.079,41600000.0
2008-12-05 10:14:00,49.067,49.074,49.067,49.071,30400000.0
2008-12-05 10:15:00,49.092,49.126,49.092,49.126,29800000.0
2008-12-05 10:16:00,49.15,49.15,49.133,49.147,17600000.0
2008-12-05 10:17:00,49.143,49.165,49.143,49.165,12800000.0
2008-12-05 10:18:00,49.18,49.196,49.177,49.196,12800000.0
2008-12-05 10:19:00,49.2,49.2,49.192,49.195,74600000.0
2008-12-05 10:20:00,49.206,49.212,49.206,49.21,16000000.0
2008-12-05 10:21:00,49.217,49.227,49.216,49.227,35200000.0
2008-12-05 10:22:00,49.226,49.226,49.204,49.204,16000000.0
2008-12-05 10:23:00,49.187,49.188,49.148,49.148,33600000.0
2008-12-05 10:24:00,49.136,49.136,49.105,49.105,43200000.0
2008-12-05 10:25:00,49.099,49.099,49.081,49.084,64000000.0
2008-12-05 10:26:00,49.096,49.115,49.095,49.095,37200000.0
2008-12-05 10:27:00,49.092,49.099,49.083,49.098,52800000.0
2008-12-05 10:28:00,49.105,49.111,49.1,49.1,87400000.0
2008-12-05 10:29:00,49.102,49.109,49.097,49.097,18000000.0
2008-12-05 10:30:00,49.108,49.108,49.056,49.066,27200000.0
2008-12-05 10:31:00,49.058,49.068,49.057,49.064,32000000.0
2008-12-05 10:32:00,49.068,49.077,49.064,49.077,46400000.0
2008-12-05 10:33:00,49.079,49.092,49.079,49.085,35200000.0
2008-12-05 10:34:00,49.086,49.089,49.06,49.06,17600000.0
2008-12-05 10:35:00,49.047,49.047,49.021,49.038,12800000.0
2008-12-05 10:36:00,49.024,49.032,49.002,49.002,11200000.0
2008-12-05 10:37:00,49.004,49.016,49.004,49.005,19200000.0
2008-12-05 10:38:00,49.002,49.009,48.998,49.0,28800000.0
2008-12-05 10:39:00,48.987,48.987,48.952,48.952,16000000.0
2008-12-05 10:40:00,48.955,48.959,48.943,48.943,24000000.0
2008-12-05 10:41:00,48.944,48.944,48.933,48.937,57600000.0
2008-12-05 10:42:00,48.912,48.945,48.912,48.938,38400000.0
2008-12-05 10:43:00,48.94,48.956,48.94,48.956,9600000.0
2008-12-05 10:44:00,48.942,48.951,48.942,48.951,19200000.0
2008-12-05 10:45:00,48.954,48.964,48.954,48.964,22400000.0
2008-12-05 10:46:00,48.977,48.98,48.97,48.98,28800000.0
2008-12-05 10:47:00,48.969,48.969,48.939,48.939,25600000.0
2008-12-05 10:48:00,48.941,48.951,48.941,48.945,38400000.0
2008-12-05 10:49:00,48.969,48.996,48.969,48.994,25600000.0
2008-12-05 10:50:00,48.991,49.007,48.991,49.006,59200000.0
2008-12-05 10:51:00,49.014,49.017,49.007,49.011,68800000.0
2008-12-05 10:52:00,49.004,49.011,49.001,49.001,35200000.0
2008-12-05 10:53:00,49.005,49.02,49.005,49.02,59200000.0
2008-12-05 10:54:00,49.027,49.035,49.024,49.035,54400000.0
2008-12-05 10:55:00,49.026,49.026,49.015,49.021,42000000.0
2008-12-05 10:56:00,49.031,49.048,49.029,49.048,44800000.0
2008-12-05 10:57:00,49.052,49.063,49.051,49.062,34000000.0
2008-12-05 10:58:00,49.055,49.055,49.036,49.036,40000000.0
2008-12-05 10:59:00,49.045,49.053,49.045,49.048,49600000.0
2008-12-05 11:00:00,49.042,49.055,49.034,49.041,51600000.0
2008-12-05 11:01:00,49.047,49.047,49.041,49.045,12200000.0
2008-12-05 11:02:00,49.045,49.053,49.045,49.049,19200000.0
2008-12-05 11:03:00,49.05,49.059,49.05,49.057,36800000.0
2008-12-05 11:04:00,49.05,49.052,49.048,49.049,27200000.0
2008-12-05 11:05:00,49.042,49.047,49.031,49.047,11200000.0
2008-12-05 11:06:00,49.03,49.031,49.009,49.009,30400000.0
2008-12-05 11:07:00,49.023,49.038,49.023,49.036,46400000.0
2008-12-05 11:08:00,49.023,49.023,49.013,49.013,32000000.0
2008-12-05 11:09:00,49.017,49.023,49.011,49.022,75200000.0
2008-12-05 11:10:00,49.017,49.018,49.009,49.012,36800000.0
2008-12-05 11:11:00,49.017,49.018,49.007,49.018,52200000.0
2008-12-05 11:12:00,49.016,49.019,49.003,49.009,70400000.0
2008-12-05 11:13:00,49.006,49.011,48.989,48.989,12800000.0
2008-12-05 11:14:00,48.979,48.986,48.975,48.986,58000000.0
2008-12-05 11:15:00,48.996,49.004,48.996,49.002,11200000.0
2008-12-05 11:16:00,48.996,49.0,48.988,48.989,17600000.0
2008-12-05 11:17:00,48.986,48.997,48.985,48.996,54400000.0
2008-12-05 11:18:00,48.998,49.002,48.991,48.995,73600000.0
2008-12-05 11:19:00,48.991,49.0,48.982,48.993,56400000.0
2008-12-05 11:20:00,48.989,48.992,48.983,48.986,35200000.0
2008-12-05 11:21:00,48.978,48.992,48.978,48.992,40000000.0
2008-12-05 11:22:00,48.988,48.992,48.984,48.988,41000000.0
2008-12-05 11:23:00,48.982,48.989,48.98,48.985,51200000.0
2008-12-05 11:24:00,48.974,48.984,48.974,48.977,52800000.0
2008-12-05 11:25:00,48.97,48.971,48.959,48.965,35200000.0
2008-12-05 11:26:00,48.97,48.981,48.97,48.976,27200000.0
2008-12-05 11:27:00,48.98,48.98,48.967,48.971,12800000.0
2008-12-05 11:28:00,48.969,48.983,48.969,48.983,42000000.0
2008-12-05 11:29:00,48.986,48.999,48.981,48.999,43600000.0
2008-12-05 11:30:00,49.012,49.055,49.012,49.055,11200000.0
2008-12-05 11:31:00,49.062,49.062,49.044,49.051,27200000.0
2008-12-05 11:32:00,49.06,49.06,49.044,49.045,34600000.0
2008-12-05 11:33:00,49.041,49.041,49.019,49.037,17600000.0
2008-12-05 11:34:00,49.03,49.042,49.03,49.036,33600000.0
2008-12-05 11:35:00,49.035,49.045,49.031,49.04,17600000.0
2008-12-05 11:36:00,49.032,49.032,49.005,49.009,43200000.0
2008-12-05 11:37:00,49.015,49.02,49.007,49.012,42000000.0
2008-12-05 11:38:00,49.011,49.011,48.999,49.0,27200000.0
2008-12-05 11:39:00,49.0,49.007,48.999,49.007,11200000.0
2008-12-05 11:40:00,49.014,49.025,49.008,49.015,22400000.0
2008-12-05 11:41:00,49.012,49.012,48.983,48.994,38400000.0
2008-12-05 11:42:00,49.009,49.014,48.998,48.998,38400000.0
2008-12-05 11:43:00,48.996,48.996,48.984,48.984,17600000.0
2008-12-05 11:44:00,48.997,49.025,48.992,49.025,59200000.0
2008-12-05 11:45:00,49.035,49.045,49.027,49.027,49600000.0
2008-12-05 11:46:00,49.03,49.037,49.028,49.034,10600000.0
2008-12-05 11:47:00,49.032,49.035,49.019,49.033,56000000.0
2008-12-05 11:48:00,49.02,49.02,49.003,49.003,14400000.0
2008-12-05 11:49:00,49.002,49.007,49.0,49.001,41000000.0
2008-12-05 11:50:00,48.972,48.972,48.957,48.965,44800000.0
2008-12-05 11:51:00,48.968,48.968,48.952,48.955,44800000.0
2008-12-05 11:52:00,48.931,48.931,48.916,48.926,32000000.0
2008-12-05 11:53:00,48.95,48.953,48.929,48.929,35200000.0
2008-12-05 11:54:00,48.912,48.915,48.899,48.899,47400000.0
2008-12-05 11:55:00,48.905,48.905,48.88,48.886,44800000.0
2008-12-05 11:56:00,48.888,48.899,48.886,48.899,64000000.0
2008-12-05 11:57:00,48.911,48.911,48.895,48.904,22400000.0
2008-12-05 11:58:00,48.906,48.911,48.906,48.911,41000000.0
2008-12-05 11:59:00,48.908,48.921,48.907,48.917,50600000.0
2008-12-05 12:00:00,48.922,48.934,48.922,48.93,36800000.0
2008-12-05 12:01:00,48.908,48.926,48.903,48.917,19200000.0
2008-12-05 12:02:00,48.919,48.926,48.914,48.922,12800000.0
2008-12-05 12:03:00,48.938,48.956,48.938,48.956,50000000.0
2008-12-05 12:04:00,48.975,49.023,48.975,49.023,24000000.0
2008-12-05 12:05:00,49.01,49.01,48.984,49.004,28800000.0
2008-12-05 12:06:00,49.023,49.029,49.023,49.029,24000000.0
2008-12-05 12:07:00,49.018,49.022,49.011,49.022,20800000.0
2008-12-05 12:08:00,49.029,49.033,49.008,49.008,43200000.0
2008-12-05 12:09:00,49.016,49.049,49.016,49.038,25600000.0
2008-12-05 12:10:00,49.014,49.041,49.013,49.041,11200000.0
2008-12-05 12:11:00,49.051,49.068,49.051,49.067,27200000.0
2008-12-05 12:12:00,49.083,49.106,49.083,49.097,30400000.0
2008-12-05 12:13:00,49.096,49.102,49.096,49.099,14400000.0
2008-12-05 12:14:00,49.091,49.096,49.081,49.094,16000000.0
2008-12-05 12:15:00,49.112,49.135,49.112,49.121,27200000.0
2008-12-05 12:16:00,49.111,49.111,49.09,49.09,27200000.0
2008-12-05 12:17:00,49.08,49.08,49.046,49.046,43600000.0
2008-12-05 12:18:00,49.014,49.019,49.01,49.019,25600000.0
2008-12-05 12:19:00,49.013,49.025,49.007,49.015,34600000.0
2008-12-05 12:20:00,49.012,49.016,49.007,49.009,37200000.0
2008-12-05 12:21:00,49.014,49.039,49.014,49.039,59200000.0
2008-12-05 12:22:00,49.033,49.035,49.025,49.035,30400000.0
2008-12-05 12:23:00,49.037,49.039,49.027,49.027,32400000.0
2008-12-05 12:24:00,49.023,49.025,49.016,49.018,33600000.0
2008-12-05 12:25:00,49.036,49.065,49.036,49.061,22400000.0
2008-12-05 12:26:00,49.053,49.053,49.039,49.039,30800000.0
2008-12-05 12:27:00,49.04,49.054,49.026,49.054,30400000.0
2008-12-05 12:28:00,49.038,49.038,49.02,49.02,60200000.0
2008-12-05 12:29:00,48.904,48.991,48.845,48.88,114600000.0
2008-12-05 12:30:00,49.008,49.015,48.898,49.015,46800000.0
2008-12-05 12:31:00,48.986,48.987,48.973,48.984,70400000.0
2008-12-05 12:32:00,48.976,48.985,48.976,48.985,28800000.0
2008-12-05 12:33:00,48.998,49.005,48.998,49.001,39400000.0
2008-12-05 12:34:00,49.0,49.009,48.996,48.996,27200000.0
2008-12-05 12:35:00,48.998,49.001,48.994,49.001,25600000.0
2008-12-05 12:36:00,49.001,49.007,48.992,49.007,48000000.0
2008-12-05 12:37:00,49.004,49.006,48.995,48.998,14400000.0
2008-12-05 12:38:00,49.003,49.003,48.995,48.998,14400000.0
2008-12-05 12:39:00,48.993,49.0,48.992,48.999,24000000.0
2008-12-05 12:40:00,48.998,49.006,48.998,49.006,16000000.0
2008-12-05 12:41:00,49.003,49.011,49.001,49.011,22800000.0
2008-12-05 12:42:00,49.009,49.014,49.008,49.008,22400000.0
2008-12-05 12:43:00,49.014,49.02,49.012,49.014,36800000.0
2008-12-05 12:44:00,49.013,49.013,49.006,49.012,22400000.0
2008-12-05 12:45:00,49.014,49.027,49.002,49.018,35600000.0
2008-12-05 12:46:00,49.002,49.009,49.001,49.009,44800000.0
2008-12-05 12:47:00,49.012,49.017,49.012,49.017,30400000.0
2008-12-05 12:48:00,48.994,48.997,48.99,48.991,31400000.0
2008-12-05 12:49:00,48.985,48.988,48.979,48.979,40000000.0
2008-12-05 12:50:00,48.979,48.979,48.942,48.944,16000000.0
2008-12-05 12:51:00,48.918,48.926,48.892,48.926,22400000.0
2008-12-05 12:52:00,48.918,48.937,48.918,48.937,25600000.0
2008-12-05 12:53:00,48.939,48.969,48.939,48.969,11200000.0
2008-12-05 12:54:00,48.965,48.965,48.949,48.949,11200000.0
2008-12-05 12:55:00,48.946,48.946,48.912,48.912,24000000.0
2008-12-05 12:56:00,48.902,48.907,48.893,48.893,12800000.0
2008-12-05 12:57:00,48.903,48.944,48.903,48.929,27200000.0
2008-12-05 12:58:00,48.946,48.977,48.946,48.953,12800000.0
2008-12-05 12:59:00,48.964,48.965,48.952,48.957,14400000.0
2008-12-05 13:00:00,48.969,48.969,48.961,48.965,8000000.0
2008-12-05 13:01:00,48.972,48.972,48.954,48.958,17600000.0
2008-12-05 13:02:00,48.946,48.968,48.946,48.968,12800000.0
2008-12-05 13:03:00,48.977,48.983,48.971,48.971,12800000.0
2008-12-05 13:04:00,48.983,48.988,48.981,48.982,16000000.0
2008-12-05 13:05:00,48.977,48.977,48.951,48.951,12800000.0
2008-12-05 13:06:00,48.932,48.932,48.914,48.926,17600000.0
2008-12-05 13:07:00,48.922,48.928,48.912,48.912,12800000.0
2008-12-05 13:08:00,48.913,48.932,48.913,48.932,32000000.0
2008-12-05 13:09:00,48.944,48.951,48.941,48.945,28800000.0
2008-12-05 13:10:00,48.944,48.949,48.934,48.94,31400000.0
2008-12-05 13:11:00,48.932,48.935,48.924,48.924,19200000.0
2008-12-05 13:12:00,48.924,48.924,48.907,48.918,16000000.0
2008-12-05 13:13:00,48.926,48.926,48.921,48.921,11200000.0
2008-12-05 13:14:00,48.916,48.916,48.908,48.914,11200000.0
2008-12-05 13:15:00,48.906,48.914,48.905,48.91,11200000.0
2008-12-05 13:16:00,48.921,48.921,48.914,48.914,26000000.0
2008-12-05 13:17:00,48.914,48.937,48.914,48.937,12800000.0
2008-12-05 13:18:00,48.926,48.932,48.926,48.929,56000000.0
2008-12-05 13:19:00,48.93,48.941,48.92,48.92,14400000.0
2008-12-05 13:20:00,48.901,48.905,48.89,48.89,12800000.0
2008-12-05 13:21:00,48.909,48.922,48.909,48.916,56000000.0
2008-12-05 13:22:00,48.924,48.929,48.913,48.914,11200000.0
2008-12-05 13:23:00,48.913,48.926,48.902,48.926,12800000.0
2008-12-05 13:24:00,48.908,48.912,48.908,48.91,14400000.0
2008-12-05 13:25:00,48.915,48.919,48.904,48.919,33600000.0
2008-12-05 13:26:00,48.916,48.928,48.916,48.92,24000000.0
2008-12-05 13:27:00,48.923,48.932,48.922,48.932,40000000.0
2008-12-05 13:28:00,48.931,48.933,48.928,48.93,20800000.0
2008-12-05 13:29:00,48.927,48.94,48.927,48.94,22400000.0
2008-12-05 13:30:00,48.946,48.952,48.942,48.946,36800000.0
2008-12-05 13:31:00,48.941,48.944,48.925,48.927,10600000.0
2008-12-05 13:32:00,48.933,48.933,48.926,48.926,17000000.0
2008-12-05 13:33:00,48.929,48.936,48.929,48.933,12800000.0
2008-12-05 13:34:00,48.93,48.938,48.927,48.932,12800000.0
2008-12-05 13:35:00,48.933,48.941,48.933,48.935,12800000.0
2008-12-05 13:36:00,48.938,48.943,48.932,48.941,48000000.0
2008-12-05 13:37:00,48.933,48.953,48.933,48.953,24000000.0
2008-12-05 13:38:00,48.936,48.948,48.936,48.942,28800000.0
2008-12-05 13:39:00,48.953,48.953,48.944,48.944,25600000.0
2008-12-05 13:40:00,48.942,48.948,48.94,48.94,12800000.0
2008-12-05 13:41:00,48.934,48.934,48.924,48.925,16000000.0
2008-12-05 13:42:00,48.916,48.916,48.897,48.912,12800000.0
2008-12-05 13:43:00,48.93,48.932,48.917,48.917,25000000.0
2008-12-05 13:44:00,48.916,48.924,48.912,48.917,28800000.0
2008-12-05 13:45:00,48.907,48.914,48.907,48.914,12800000.0
2008-12-05 13:46:00,48.907,48.907,48.895,48.9,14400000.0
2008-12-05 13:47:00,48.885,48.895,48.885,48.891,27200000.0
2008-12-05 13:48:00,48.897,48.904,48.893,48.893,14400000.0
2008-12-05 13:49:00,48.904,48.913,48.903,48.905,33000000.0
2008-12-05 13:50:00,48.916,48.916,48.904,48.909,33800000.0
2008-12-05 13:51:00,48.912,48.915,48.909,48.909,8000000.0
2008-12-05 13:52:00,48.91,48.921,48.91,48.916,40000000.0
2008-12-05 13:53:00,48.91,48.918,48.902,48.902,36200000.0
2008-12-05 13:54:00,48.902,48.911,48.902,48.911,24400000.0
2008-12-05 13:55:00,48.916,48.916,48.907,48.907,11200000.0
2008-12-05 13:56:00,48.907,48.908,48.903,48.905,14400000.0
2008-12-05 13:57:00,48.9,48.9,48.889,48.889,14400000.0
2008-12-05 13:58:00,48.888,48.897,48.887,48.895,32000000.0
2008-12-05 13:59:00,48.896,48.902,48.888,48.888,48000000.0
2008-12-05 14:00:00,48.882,48.882,48.871,48.872,32000000.0
2008-12-05 14:01:00,48.886,48.89,48.876,48.883,14800000.0
2008-12-05 14:02:00,48.891,48.901,48.885,48.885,28800000.0
2008-12-05 14:03:00,48.863,48.878,48.863,48.873,14400000.0
2008-12-05 14:04:00,48.86,48.88,48.851,48.872,14400000.0
2008-12-05 14:05:00,48.88,48.888,48.88,48.886,25000000.0
2008-12-05 14:06:00,48.885,48.897,48.885,48.886,17600000.0
2008-12-05 14:07:00,48.875,48.891,48.875,48.891,12800000.0
2008-12-05 14:08:00,48.891,48.897,48.891,48.891,24400000.0
2008-12-05 14:09:00,48.886,48.89,48.873,48.885,11200000.0
2008-12-05 14:10:00,48.899,48.914,48.899,48.914,17600000.0
2008-12-05 14:11:00,48.903,48.906,48.896,48.897,12800000.0
2008-12-05 14:12:00,48.9,48.923,48.9,48.922,12800000.0
2008-12-05 14:13:00,48.915,48.915,48.903,48.903,24000000.0
2008-12-05 14:14:00,48.893,48.899,48.887,48.887,20800000.0
2008-12-05 14:15:00,48.882,48.89,48.875,48.886,33600000.0
2008-12-05 14:16:00,48.884,48.884,48.874,48.88,27200000.0
2008-12-05 14:17:00,48.881,48.885,48.872,48.872,11200000.0
2008-12-05 14:18:00,48.875,48.879,48.871,48.873,16000000.0
2008-12-05 14:19:00,48.877,48.877,48.869,48.876,40000000.0
2008-12-05 14:20:00,48.874,48.874,48.864,48.866,14400000.0
2008-12-05 14:21:00,48.855,48.858,48.842,48.844,33600000.0
2008-12-05 14:22:00,48.847,48.848,48.846,48.847,14400000.0
2008-12-05 14:23:00,48.853,48.859,48.853,48.853,17600000.0
2008-12-05 14:24:00,48.851,48.853,48.845,48.853,36800000.0
2008-12-05 14:25:00,48.838,48.84,48.829,48.829,12800000.0
2008-12-05 14:26:00,48.827,48.827,48.796,48.796,19200000.0
2008-12-05 14:27:00,48.77,48.775,48.769,48.775,11200000.0
2008-12-05 14:28:00,48.789,48.799,48.787,48.787,11200000.0
2008-12-05 14:29:00,48.785,48.789,48.782,48.783,12800000.0
2008-12-05 14:30:00,48.786,48.794,48.701,48.701,11200000.0
2008-12-05 14:31:00,48.808,48.822,48.729,48.822,16000000.0
2008-12-05 14:32:00,48.808,48.808,48.788,48.788,12800000.0
2008-12-05 14:33:00,48.792,48.81,48.792,48.809,17600000.0
2008-12-05 14:34:00,48.805,48.806,48.788,48.788,17600000.0
2008-12-05 14:35:00,48.796,48.796,48.787,48.792,11600000.0
2008-12-05 14:36:00,48.753,48.753,48.718,48.718,12800000.0
2008-12-05 14:37:00,48.729,48.74,48.727,48.734,12800000.0
2008-12-05 14:38:00,48.756,48.763,48.748,48.763,11200000.0
2008-12-05 14:39:00,48.762,48.767,48.755,48.757,17600000.0
2008-12-05 14:40:00,48.759,48.776,48.751,48.776,16000000.0
2008-12-05 14:41:00,48.789,48.789,48.764,48.766,11600000.0
2008-12-05 14:42:00,48.763,48.763,48.726,48.726,12800000.0
2008-12-05 14:43:00,48.737,48.741,48.73,48.73,17600000.0
2008-12-05 14:44:00,48.72,48.72,48.634,48.634,12800000.0
2008-12-05 14:45:00,48.617,48.632,48.617,48.625,12800000.0
2008-12-05 14:46:00,48.628,48.645,48.62,48.645,17600000.0
2008-12-05 14:47:00,48.668,48.668,48.659,48.659,12800000.0
2008-12-05 14:48:00,48.659,48.673,48.658,48.673,11200000.0
2008-12-05 14:49:00,48.672,48.684,48.653,48.653,16000000.0
2008-12-05 14:50:00,48.675,48.687,48.674,48.687,12800000.0
2008-12-05 14:51:00,48.689,48.695,48.689,48.692,17600000.0
2008-12-05 14:52:00,48.673,48.673,48.569,48.569,14400000.0
2008-12-05 14:53:00,48.551,48.575,48.536,48.575,11200000.0
2008-12-05 14:54:00,48.613,48.624,48.611,48.615,12800000.0
2008-12-05 14:55:00,48.629,48.629,48.624,48.624,11200000.0
2008-12-05 14:56:00,48.64,48.64,48.627,48.634,16000000.0
2008-12-05 14:57:00,48.627,48.639,48.626,48.626,12800000.0
2008-12-05 14:58:00,48.62,48.62,48.606,48.606,13800000.0
2008-12-05 14:59:00,48.612,48.614,48.606,48.614,12800000.0
2008-12-05 15:00:00,48.62,48.632,48.613,48.619,16000000.0
2008-12-05 15:01:00,48.615,48.641,48.608,48.641,18000000.0
2008-12-05 15:02:00,48.639,48.639,48.625,48.625,11200000.0
2008-12-05 15:03:00,48.619,48.619,48.536,48.536,11200000.0
2008-12-05 15:04:00,48.542,48.55,48.538,48.538,16000000.0
2008-12-05 15:05:00,48.541,48.6,48.541,48.6,12800000.0
2008-12-05 15:06:00,48.58,48.599,48.58,48.591,11200000.0
2008-12-05 15:07:00,48.612,48.626,48.612,48.626,11200000.0
2008-12-05 15:08:00,48.622,48.637,48.622,48.637,11200000.0
2008-12-05 15:09:00,48.636,48.639,48.626,48.639,14400000.0
2008-12-05 15:10:00,48.639,48.667,48.639,48.667,16000000.0
2008-12-05 15:11:00,48.657,48.657,48.626,48.626,11200000.0
2008-12-05 15:12:00,48.613,48.623,48.6,48.6,12800000.0
2008-12-05 15:13:00,48.605,48.623,48.605,48.623,12800000.0
2008-12-05 15:14:00,48.63,48.63,48.614,48.622,16000000.0
2008-12-05 15:15:00,48.616,48.626,48.608,48.618,17600000.0
2008-12-05 15:16:00,48.633,48.641,48.628,48.641,12200000.0
2008-12-05 15:17:00,48.645,48.667,48.639,48.639,14400000.0
2008-12-05 15:18:00,48.595,48.602,48.59,48.599,12200000.0
2008-12-05 15:19:00,48.619,48.619,48.59,48.605,16000000.0
2008-12-05 15:20:00,48.593,48.593,48.572,48.572,16000000.0
2008-12-05 15:21:00,48.567,48.575,48.48,48.575,17600000.0
2008-12-05 15:22:00,48.581,48.604,48.58,48.58,11200000.0
2008-12-05 15:23:00,48.568,48.59,48.559,48.59,11200000.0
2008-12-05 15:24:00,48.601,48.601,48.578,48.578,11200000.0
2008-12-05 15:25:00,48.574,48.574,48.565,48.571,12800000.0
2008-12-05 15:26:00,48.605,48.646,48.605,48.632,14400000.0
2008-12-05 15:27:00,48.619,48.621,48.612,48.613,12800000.0
2008-12-05 15:28:00,48.627,48.637,48.619,48.637,12800000.0
2008-12-05 15:29:00,48.612,48.612,48.503,48.503,17000000.0
2008-12-05 15:30:00,48.337,48.357,48.301,48.357,17000000.0
2008-12-05 15:31:00,48.41,48.416,48.394,48.416,12800000.0
2008-12-05 15:32:00,48.504,48.628,48.503,48.628,11200000.0
2008-12-05 15:33:00,48.649,48.65,48.62,48.62,11200000.0
2008-12-05 15:34:00,48.63,48.688,48.63,48.688,11200000.0
2008-12-05 15:35:00,48.655,48.655,48.567,48.567,12800000.0
2008-12-05 15:36:00,48.556,48.556,48.482,48.499,14400000.0
2008-12-05 15:37:00,48.468,48.468,48.347,48.347,16000000.0
2008-12-05 15:38:00,48.308,48.317,48.294,48.317,16000000.0
2008-12-05 15:39:00,48.355,48.381,48.355,48.372,14400000.0
2008-12-05 15:40:00,48.356,48.356,48.328,48.329,12800000.0
2008-12-05 15:41:00,48.282,48.282,48.184,48.184,16400000.0
2008-12-05 15:42:00,48.22,48.238,48.174,48.223,17600000.0
2008-12-05 15:43:00,48.165,48.165,48.04,48.04,12800000.0
2008-12-05 15:44:00,48.025,48.034,48.015,48.034,12800000.0
2008-12-05 15:45:00,48.057,48.075,48.057,48.071,13200000.0
2008-12-05 15:46:00,48.077,48.08,48.042,48.042,11200000.0
2008-12-05 15:47:00,48.031,48.04,48.029,48.038,11200000.0
2008-12-05 15:48:00,48.048,48.048,47.928,47.928,12800000.0
2008-12-05 15:49:00,47.921,47.929,47.851,47.851,11200000.0
2008-12-05 15:50:00,47.853,47.861,47.844,47.844,14800000.0
2008-12-05 15:51:00,47.825,47.856,47.817,47.856,11200000.0
2008-12-05 15:52:00,47.888,47.911,47.875,47.875,11200000.0
2008-12-05 15:53:00,47.875,47.967,47.875,47.967,12800000.0
2008-12-05 15:54:00,47.958,47.974,47.955,47.974,17600000.0
2008-12-05 15:55:00,47.981,47.981,47.924,47.926,17600000.0
2008-12-05 15:56:00,47.919,47.952,47.919,47.946,11200000.0
2008-12-05 15:57:00,47.94,48.041,47.94,48.041,14400000.0
2008-12-05 15:58:00,48.078,48.125,48.078,48.125,11200000.0
2008-12-05 15:59:00,48.155,48.22,48.155,48.22,11200000.0
2008-12-05 16:00:00,48.196,48.196,48.174,48.176,11200000.0
2008-12-05 16:01:00,48.154,48.158,48.129,48.131,11200000.0
2008-12-05 16:02:00,48.169,48.199,48.169,48.193,17600000.0
2008-12-05 16:03:00,48.226,48.318,48.226,48.315,12800000.0
2008-12-05 16:04:00,48.31,48.327,48.258,48.323,11200000.0
2008-12-05 16:05:00,48.305,48.306,48.296,48.306,14400000.0
2008-12-05 16:06:00,48.285,48.285,48.225,48.233,16000000.0
2008-12-05 16:07:00,48.247,48.252,48.223,48.223,11200000.0
2008-12-05 16:08:00,48.183,48.183,48.165,48.178,11200000.0
2008-12-05 16:09:00,48.182,48.23,48.177,48.23,17600000.0
2008-12-05 16:10:00,48.229,48.235,48.226,48.235,13200000.0
2008-12-05 16:11:00,48.24,48.247,48.219,48.219,11200000.0
2008-12-05 16:12:00,48.23,48.284,48.228,48.284,17600000.0
2008-12-05 16:13:00,48.289,48.296,48.284,48.284,11200000.0
2008-12-05 16:14:00,48.287,48.288,48.282,48.282,14400000.0
2008-12-05 16:15:00,48.273,48.273,48.237,48.237,11200000.0
2008-12-05 16:16:00,48.241,48.252,48.23,48.252,11600000.0
2008-12-05 16:17:00,48.243,48.249,48.211,48.211,17600000.0
2008-12-05 16:18:00,48.26,48.29,48.26,48.282,9600000.0
2008-12-05 16:19:00,48.283,48.295,48.282,48.294,11200000.0
2008-12-05 16:20:00,48.327,48.331,48.315,48.329,11200000.0
2008-12-05 16:21:00,48.339,48.353,48.336,48.348,11200000.0
2008-12-05 16:22:00,48.393,48.466,48.393,48.466,11200000.0
2008-12-05 16:23:00,48.524,48.534,48.494,48.494,12800000.0
2008-12-05 16:24:00,48.443,48.443,48.386,48.386,11200000.0
2008-12-05 16:25:00,48.356,48.402,48.356,48.402,12800000.0
2008-12-05 16:26:00,48.409,48.426,48.409,48.422,12800000.0
2008-12-05 16:27:00,48.422,48.422,48.411,48.411,17600000.0
2008-12-05 16:28:00,48.4,48.401,48.386,48.387,11200000.0
2008-12-05 16:29:00,48.383,48.383,48.37,48.376,14400000.0
2008-12-05 16:30:00,48.359,48.365,48.35,48.363,14400000.0
2008-12-05 16:31:00,48.383,48.434,48.381,48.434,14400000.0
2008-12-05 16:32:00,48.471,48.487,48.471,48.486,8000000.0
2008-12-05 16:33:00,48.485,48.496,48.485,48.492,9600000.0
2008-12-05 16:34:00,48.532,48.541,48.512,48.536,17600000.0
2008-12-05 16:35:00,48.561,48.601,48.561,48.596,13200000.0
2008-12-05 16:36:00,48.531,48.531,48.409,48.409,11200000.0
2008-12-05 16:37:00,48.395,48.449,48.395,48.449,12800000.0
2008-12-05 16:38:00,48.51,48.548,48.505,48.548,14400000.0
2008-12-05 16:39:00,48.57,48.58,48.569,48.578,12800000.0
2008-12-05 16:40:00,48.585,48.61,48.579,48.605,17600000.0
2008-12-05 16:41:00,48.589,48.589,48.552,48.565,12800000.0
2008-12-05 16:42:00,48.549,48.549,48.531,48.537,11200000.0
2008-12-05 16:43:00,48.552,48.552,48.487,48.487,12800000.0
2008-12-05 16:44:00,48.494,48.502,48.478,48.478,11200000.0
2008-12-05 16:45:00,48.481,48.484,48.466,48.466,11200000.0
2008-12-05 16:46:00,48.46,48.46,48.393,48.411,13800000.0
2008-12-05 16:47:00,48.472,48.515,48.438,48.438,18000000.0
2008-12-05 16:48:00,48.451,48.451,48.363,48.363,11200000.0
2008-12-05 16:49:00,48.367,48.376,48.36,48.36,12800000.0
2008-12-05 16:50:00,48.387,48.403,48.381,48.381,17600000.0
2008-12-05 16:51:00,48.396,48.405,48.345,48.345,11200000.0
2008-12-05 16:52:00,48.43,48.453,48.425,48.426,17600000.0
2008-12-05 16:53:00,48.426,48.426,48.417,48.421,17600000.0
2008-12-05 16:54:00,48.409,48.423,48.409,48.423,9600000.0
2008-12-05 16:55:00,48.416,48.416,48.362,48.362,14400000.0
2008-12-05 16:56:00,48.342,48.361,48.342,48.345,12800000.0
2008-12-05 16:57:00,48.345,48.348,48.339,48.346,16000000.0
2008-12-05 16:58:00,48.349,48.355,48.346,48.355,12200000.0
2008-12-05 16:59:00,48.352,48.352,48.301,48.301,12800000.0
2008-12-05 17:00:00,48.298,48.329,48.298,48.324,11200000.0
2008-12-05 17:01:00,48.346,48.396,48.257,48.396,12600000.0
2008-12-05 17:02:00,48.395,48.395,48.336,48.348,16000000.0
2008-12-05 17:03:00,48.336,48.336,48.303,48.303,11200000.0
2008-12-05 17:04:00,48.308,48.309,48.297,48.302,11200000.0
2008-12-05 17:05:00,48.303,48.312,48.3,48.3,17600000.0
2008-12-05 17:06:00,48.303,48.326,48.303,48.31,11200000.0
2008-12-05 17:07:00,48.303,48.303,48.287,48.294,11200000.0
2008-12-05 17:08:00,48.232,48.232,48.21,48.21,17600000.0
2008-12-05 17:09:00,48.205,48.24,48.205,48.24,16000000.0
2008-12-05 17:10:00,48.228,48.228,48.136,48.136,11200000.0
2008-12-05 17:11:00,48.142,48.142,48.13,48.136,12800000.0
2008-12-05 17:12:00,48.13,48.13,48.101,48.122,12800000.0
2008-12-05 17:13:00,48.082,48.082,48.057,48.057,12800000.0
2008-12-05 17:14:00,48.018,48.022,48.006,48.009,12800000.0
2008-12-05 17:15:00,47.995,48.01,47.988,48.01,12800000.0
2008-12-05 17:16:00,48.027,48.027,48.019,48.024,11200000.0
2008-12-05 17:17:00,47.95,47.95,47.839,47.839,11200000.0
2008-12-05 17:18:00,47.842,47.906,47.842,47.901,12800000.0
2008-12-05 17:19:00,47.901,47.901,47.848,47.848,16000000.0
2008-12-05 17:20:00,47.819,47.839,47.813,47.839,11600000.0
2008-12-05 17:21:00,47.863,47.863,47.826,47.826,12800000.0
2008-12-05 17:22:00,47.794,47.794,47.688,47.773,11600000.0
2008-12-05 17:23:00,47.789,47.799,47.789,47.792,11200000.0
2008-12-05 17:24:00,47.775,47.822,47.775,47.822,11200000.0
2008-12-05 17:25:00,47.836,47.89,47.836,47.89,11200000.0
2008-12-05 17:26:00,47.905,47.924,47.905,47.923,11200000.0
2008-12-05 17:27:00,47.998,48.096,47.998,48.058,18000000.0
2008-12-05 17:28:00,48.049,48.05,48.027,48.039,12800000.0
2008-12-05 17:29:00,48.027,48.044,48.019,48.03,12800000.0
2008-12-05 17:30:00,48.028,48.028,47.987,47.987,11200000.0
2008-12-05 17:31:00,47.987,48.047,47.987,48.047,12800000.0
2008-12-05 17:32:00,48.06,48.06,48.049,48.055,10600000.0
2008-12-05 17:33:00,48.069,48.069,48.053,48.053,12800000.0
2008-12-05 17:34:00,48.079,48.089,48.072,48.089,11200000.0
2008-12-05 17:35:00,48.07,48.07,47.993,47.993,12800000.0
2008-12-05 17:36:00,47.997,48.0,47.99,47.997,11200000.0
2008-12-05 17:37:00,48.008,48.017,48.004,48.01,11200000.0
2008-12-05 17:38:00,48.0,48.0,47.973,47.978,8000000.0
2008-12-05 17:39:00,47.96,47.96,47.92,47.92,17600000.0
2008-12-05 17:40:00,47.902,47.922,47.902,47.922,11200000.0
2008-12-05 17:41:00,47.922,47.922,47.895,47.914,11200000.0
2008-12-05 17:42:00,47.917,47.919,47.911,47.917,11200000.0
2008-12-05 17:43:00,47.908,47.908,47.832,47.832,12800000.0
2008-12-05 17:44:00,47.8,47.817,47.789,47.816,12800000.0
2008-12-05 17:45:00,47.825,47.872,47.825,47.872,11200000.0
2008-12-05 17:46:00,47.885,47.89,47.883,47.883,12800000.0
2008-12-05 17:47:00,47.896,47.917,47.89,47.917,12800000.0
2008-12-05 17:48:00,47.91,47.91,47.891,47.896,11200000.0
2008-12-05 17:49:00,47.897,47.91,47.892,47.909,11200000.0
2008-12-05 17:50:00,47.94,47.944,47.929,47.943,12800000.0
2008-12-05 17:51:00,47.947,47.947,47.937,47.942,11200000.0
2008-12-05 17:52:00,47.965,47.991,47.958,47.988,12800000.0
2008-12-05 17:53:00,48.022,48.05,48.022,48.05,17600000.0
2008-12-05 17:54:00,48.062,48.133,48.062,48.133,8000000.0
2008-12-05 17:55:00,48.177,48.194,48.163,48.194,12800000.0
2008-12-05 17:56:00,48.193,48.215,48.151,48.151,11200000.0
2008-12-05 17:57:00,48.16,48.194,48.16,48.194,16000000.0
2008-12-05 17:58:00,48.21,48.249,48.21,48.23,12800000.0
2008-12-05 17:59:00,48.241,48.249,48.228,48.228,11200000.0
2008-12-05 18:00:00,48.2,48.2,48.096,48.096,17600000.0
2008-12-05 18:01:00,48.076,48.076,47.949,48.052,17600000.0
2008-12-05 18:02:00,48.047,48.049,48.041,48.043,18000000.0
2008-12-05 18:03:00,48.029,48.032,48.015,48.015,12800000.0
2008-12-05 18:04:00,47.986,47.986,47.954,47.962,11200000.0
2008-12-05 18:05:00,47.965,47.998,47.965,47.99,17600000.0
2008-12-05 18:06:00,47.984,47.985,47.976,47.977,12800000.0
2008-12-05 18:07:00,47.981,48.053,47.981,48.053,11600000.0
2008-12-05 18:08:00,48.054,48.063,48.047,48.047,16000000.0
2008-12-05 18:09:00,48.055,48.074,48.055,48.074,16000000.0
2008-12-05 18:10:00,48.085,48.085,48.069,48.075,12800000.0
2008-12-05 18:11:00,48.066,48.107,48.066,48.107,11200000.0
2008-12-05 18:12:00,48.111,48.131,48.107,48.131,12800000.0
2008-12-05 18:13:00,48.104,48.12,48.095,48.095,11200000.0
2008-12-05 18:14:00,48.078,48.14,48.078,48.14,12800000.0
2008-12-05 18:15:00,48.122,48.122,48.093,48.093,8000000.0
2008-12-05 18:16:00,48.089,48.089,48.042,48.042,12800000.0
2008-12-05 18:17:00,47.989,48.073,47.989,48.073,11200000.0
2008-12-05 18:18:00,48.067,48.072,48.046,48.046,11200000.0
2008-12-05 18:19:00,48.019,48.052,48.019,48.05,16000000.0
2008-12-05 18:20:00,48.048,48.055,48.048,48.053,12800000.0
2008-12-05 18:21:00,48.05,48.054,48.042,48.049,11200000.0
2008-12-05 18:22:00,48.034,48.034,47.922,47.975,16000000.0
2008-12-05 18:23:00,47.966,47.986,47.966,47.98,16000000.0
2008-12-05 18:24:00,47.98,47.98,47.966,47.973,12800000.0
2008-12-05 18:25:00,47.995,48.007,47.995,48.003,11200000.0
2008-12-05 18:26:00,47.999,48.01,47.999,48.007,12800000.0
2008-12-05 18:27:00,47.993,48.006,47.985,47.998,14200000.0
2008-12-05 18:28:00,48.014,48.028,48.014,48.026,12800000.0
2008-12-05 18:29:00,48.024,48.032,48.016,48.016,12800000.0
2008-12-05 18:30:00,47.995,47.995,47.984,47.988,11200000.0
2008-12-05 18:31:00,47.974,47.974,47.954,47.97,12800000.0
2008-12-05 18:32:00,48.0,48.016,48.0,48.013,11200000.0
2008-12-05 18:33:00,48.017,48.049,48.017,48.043,11200000.0
2008-12-05 18:34:00,48.032,48.04,48.022,48.04,12800000.0
2008-12-05 18:35:00,48.044,48.044,48.028,48.03,12800000.0
2008-12-05 18:36:00,48.027,48.047,48.027,48.047,12800000.0
2008-12-05 18:37:00,48.104,48.132,48.07,48.132,18000000.0
2008-12-05 18:38:00,48.199,48.199,48.115,48.115,11200000.0
2008-12-05 18:39:00,48.107,48.137,48.101,48.136,16000000.0
2008-12-05 18:40:00,48.168,48.197,48.168,48.197,12800000.0
2008-12-05 18:41:00,48.199,48.199,48.183,48.185,14400000.0
2008-12-05 18:42:00,48.17,48.18,48.158,48.18,11200000.0
2008-12-05 18:43:00,48.245,48.297,48.245,48.268,12800000.0
2008-12-05 18:44:00,48.275,48.309,48.264,48.264,11200000.0
2008-12-05 18:45:00,48.259,48.319,48.259,48.319,11200000.0
2008-12-05 18:46:00,48.289,48.289,48.25,48.25,11200000.0
2008-12-05 18:47:00,48.243,48.274,48.238,48.238,12800000.0
2008-12-05 18:48:00,48.239,48.243,48.233,48.243,12800000.0
2008-12-05 18:49:00,48.226,48.233,48.22,48.225,12800000.0
2008-12-05 18:50:00,48.244,48.259,48.241,48.255,17600000.0
2008-12-05 18:51:00,48.268,48.32,48.268,48.32,12800000.0
2008-12-05 18:52:00,48.33,48.352,48.33,48.352,12800000.0
2008-12-05 18:53:00,48.347,48.352,48.339,48.343,12800000.0
2008-12-05 18:54:00,48.345,48.363,48.345,48.356,11200000.0
2008-12-05 18:55:00,48.33,48.33,48.277,48.277,11200000.0
2008-12-05 18:56:00,48.257,48.282,48.253,48.282,16000000.0
2008-12-05 18:57:00,48.282,48.285,48.27,48.276,11200000.0
2008-12-05 18:58:00,48.268,48.268,48.257,48.261,11200000.0
2008-12-05 18:59:00,48.277,48.325,48.277,48.322,17600000.0
2008-12-05 19:00:00,48.335,48.335,48.321,48.321,12800000.0
2008-12-05 19:01:00,48.319,48.331,48.31,48.31,13200000.0
2008-12-05 19:02:00,48.323,48.328,48.31,48.31,11200000.0
2008-12-05 19:03:00,48.296,48.297,48.287,48.294,12800000.0
2008-12-05 19:04:00,48.282,48.297,48.282,48.29,16000000.0
2008-12-05 19:05:00,48.288,48.295,48.288,48.294,14400000.0
2008-12-05 19:06:00,48.292,48.303,48.292,48.303,16000000.0
2008-12-05 19:07:00,48.303,48.308,48.297,48.308,11200000.0
2008-12-05 19:08:00,48.312,48.326,48.311,48.323,17600000.0
2008-12-05 19:09:00,48.34,48.353,48.338,48.352,12800000.0
2008-12-05 19:10:00,48.355,48.355,48.331,48.331,17600000.0
2008-12-05 19:11:00,48.297,48.303,48.293,48.303,12800000.0
2008-12-05 19:12:00,48.3,48.308,48.291,48.302,11200000.0
2008-12-05 19:13:00,48.273,48.288,48.273,48.288,11600000.0
2008-12-05 19:14:00,48.288,48.3,48.284,48.284,16000000.0
2008-12-05 19:15:00,48.293,48.293,48.271,48.271,12800000.0
2008-12-05 19:16:00,48.235,48.241,48.229,48.235,12800000.0
2008-12-05 19:17:00,48.244,48.244,48.235,48.236,12800000.0
2008-12-05 19:18:00,48.222,48.222,48.197,48.199,17600000.0
2008-12-05 19:19:00,48.212,48.262,48.212,48.262,16400000.0
2008-12-05 19:20:00,48.276,48.317,48.276,48.304,16000000.0
2008-12-05 19:21:00,48.326,48.332,48.317,48.327,16000000.0
2008-12-05 19:22:00,48.32,48.32,48.286,48.286,11200000.0
2008-12-05 19:23:00,48.297,48.32,48.297,48.319,17600000.0
2008-12-05 19:24:00,48.298,48.308,48.282,48.282,17600000.0
2008-12-05 19:25:00,48.275,48.302,48.274,48.302,17600000.0
2008-12-05 19:26:00,48.317,48.317,48.301,48.306,11200000.0
2008-12-05 19:27:00,48.313,48.313,48.29,48.29,11200000.0
2008-12-05 19:28:00,48.301,48.306,48.294,48.294,12800000.0
2008-12-05 19:29:00,48.303,48.311,48.303,48.307,11200000.0
2008-12-05 19:30:00,48.308,48.308,48.285,48.291,14400000.0
2008-12-05 19:31:00,48.28,48.28,48.258,48.258,17600000.0
2008-12-05 19:32:00,48.22,48.266,48.22,48.248,12800000.0
2008-12-05 19:33:00,48.234,48.234,48.19,48.19,12200000.0
2008-12-05 19:34:00,48.185,48.225,48.185,48.19,12800000.0
2008-12-05 19:35:00,48.179,48.198,48.179,48.193,17600000.0
2008-12-05 19:36:00,48.195,48.204,48.195,48.201,11200000.0
2008-12-05 19:37:00,48.202,48.217,48.202,48.216,11200000.0
2008-12-05 19:38:00,48.211,48.232,48.211,48.232,9600000.0
2008-12-05 19:39:00,48.234,48.249,48.231,48.249,11200000.0
2008-12-05 19:40:00,48.255,48.26,48.243,48.244,14400000.0
2008-12-05 19:41:00,48.239,48.241,48.229,48.232,12800000.0
2008-12-05 19:42:00,48.22,48.22,48.202,48.202,12800000.0
2008-12-05 19:43:00,48.174,48.174,48.149,48.149,11200000.0
2008-12-05 19:44:00,48.174,48.195,48.16,48.195,16000000.0
2008-12-05 19:45:00,48.207,48.22,48.207,48.218,11200000.0
2008-12-05 19:46:00,48.216,48.224,48.213,48.215,11200000.0
2008-12-05 19:47:00,48.216,48.226,48.214,48.214,16000000.0
2008-12-05 19:48:00,48.214,48.224,48.205,48.224,11200000.0
2008-12-05 19:49:00,48.221,48.221,48.199,48.199,12800000.0
2008-12-05 19:50:00,48.221,48.228,48.211,48.211,12800000.0
2008-12-05 19:51:00,48.202,48.207,48.194,48.207,13200000.0
2008-12-05 19:52:00,48.207,48.207,48.084,48.084,11200000.0
2008-12-05 19:53:00,48.104,48.104,48.074,48.093,17600000.0
2008-12-05 19:54:00,48.103,48.205,48.103,48.205,14400000.0
2008-12-05 19:55:00,48.213,48.217,48.205,48.211,11200000.0
2008-12-05 19:56:00,48.199,48.199,48.187,48.188,11200000.0
2008-12-05 19:57:00,48.19,48.211,48.19,48.211,12800000.0
2008-12-05 19:58:00,48.217,48.235,48.217,48.231,14400000.0
2008-12-05 19:59:00,48.244,48.29,48.244,48.285,14400000.0
2008-12-05 20:00:00,48.273,48.273,48.252,48.252,12800000.0
2008-12-05 20:01:00,48.246,48.246,48.23,48.24,11600000.0
2008-12-05 20:02:00,48.258,48.258,48.247,48.247,11200000.0
2008-12-05 20:03:00,48.245,48.259,48.244,48.259,16000000.0
2008-12-05 20:04:00,48.253,48.273,48.252,48.273,12800000.0
2008-12-05 20:05:00,48.295,48.306,48.295,48.306,12800000.0
2008-12-05 20:06:00,48.319,48.32,48.312,48.315,12800000.0
2008-12-05 20:07:00,48.314,48.316,48.282,48.283,16000000.0
2008-12-05 20:08:00,48.257,48.263,48.245,48.263,12200000.0
2008-12-05 20:09:00,48.251,48.28,48.251,48.28,16000000.0
2008-12-05 20:10:00,48.283,48.305,48.283,48.305,17600000.0
2008-12-05 20:11:00,48.329,48.365,48.329,48.365,14400000.0
2008-12-05 20:12:00,48.384,48.418,48.384,48.408,14400000.0
2008-12-05 20:13:00,48.408,48.408,48.393,48.393,11200000.0
2008-12-05 20:14:00,48.396,48.405,48.396,48.402,11200000.0
2008-12-05 20:15:00,48.398,48.399,48.39,48.395,11200000.0
2008-12-05 20:16:00,48.382,48.387,48.301,48.301,12800000.0
2008-12-05 20:17:00,48.289,48.289,48.287,48.289,12600000.0
2008-12-05 20:18:00,48.284,48.294,48.271,48.271,12800000.0
2008-12-05 20:19:00,48.263,48.272,48.263,48.265,11200000.0
2008-12-05 20:20:00,48.279,48.294,48.279,48.289,11200000.0
2008-12-05 20:21:00,48.291,48.291,48.28,48.284,10600000.0
2008-12-05 20:22:00,48.282,48.286,48.274,48.276,10600000.0
2008-12-05 20:23:00,48.276,48.282,48.274,48.282,16000000.0
2008-12-05 20:24:00,48.303,48.324,48.303,48.319,16000000.0
2008-12-05 20:25:00,48.317,48.336,48.317,48.336,12800000.0
2008-12-05 20:26:00,48.335,48.353,48.335,48.353,11200000.0
2008-12-05 20:27:00,48.351,48.358,48.338,48.346,12800000.0
2008-12-05 20:28:00,48.349,48.352,48.34,48.34,17600000.0
2008-12-05 20:29:00,48.325,48.325,48.236,48.236,12800000.0
2008-12-05 20:30:00,48.222,48.236,48.207,48.236,14400000.0
2008-12-05 20:31:00,48.279,48.301,48.279,48.301,14400000.0
2008-12-05 20:32:00,48.302,48.308,48.302,48.308,8400000.0
2008-12-05 20:33:00,48.314,48.32,48.304,48.313,16000000.0
2008-12-05 20:34:00,48.315,48.315,48.295,48.303,16000000.0
2008-12-05 20:35:00,48.292,48.298,48.282,48.283,16000000.0
2008-12-05 20:36:00,48.279,48.279,48.274,48.278,11200000.0
2008-12-05 20:37:00,48.281,48.282,48.273,48.273,17600000.0
2008-12-05 20:38:00,48.272,48.29,48.272,48.282,12800000.0
2008-12-05 20:39:00,48.282,48.289,48.275,48.289,16400000.0
2008-12-05 20:40:00,48.296,48.307,48.286,48.307,12800000.0
2008-12-05 20:41:00,48.321,48.323,48.307,48.307,13800000.0
2008-12-05 20:42:00,48.309,48.313,48.304,48.309,12800000.0
2008-12-05 20:43:00,48.314,48.338,48.308,48.338,17600000.0
2008-12-05 20:44:00,48.354,48.356,48.349,48.354,11200000.0
2008-12-05 20:45:00,48.388,48.414,48.388,48.414,11200000.0
2008-12-05 20:46:00,48.42,48.51,48.42,48.51,12800000.0
2008-12-05 20:47:00,48.55,48.575,48.55,48.564,11200000.0
2008-12-05 20:48:00,48.565,48.565,48.498,48.503,12800000.0
2008-12-05 20:49:00,48.474,48.479,48.45,48.479,11200000.0
2008-12-05 20:50:00,48.498,48.545,48.498,48.545,12800000.0
2008-12-05 20:51:00,48.574,48.63,48.572,48.63,11200000.0
2008-12-05 20:52:00,48.603,48.603,48.569,48.569,11200000.0
2008-12-05 20:53:00,48.561,48.561,48.541,48.554,12800000.0
2008-12-05 20:54:00,48.608,48.671,48.608,48.671,11200000.0
2008-12-05 20:55:00,48.723,48.771,48.712,48.771,12800000.0
2008-12-05 20:56:00,48.761,48.803,48.761,48.803,12200000.0
2008-12-05 20:57:00,48.828,48.855,48.828,48.852,11200000.0
2008-12-05 20:58:00,48.873,48.875,48.863,48.863,17600000.0
2008-12-05 20:59:00,48.829,48.829,48.721,48.766,14400000.0
2008-12-05 21:00:00,48.764,48.851,48.764,48.851,12800000.0
2008-12-05 21:01:00,48.906,48.94,48.904,48.937,17600000.0
2008-12-05 21:02:00,48.927,48.936,48.919,48.936,11200000.0
2008-12-05 21:03:00,48.86,48.86,48.834,48.834,12800000.0
2008-12-05 21:04:00,48.827,48.85,48.825,48.85,11200000.0
2008-12-05 21:05:00,48.858,48.871,48.857,48.871,14400000.0
2008-12-05 21:06:00,48.891,48.909,48.891,48.897,17600000.0
2008-12-05 21:07:00,48.937,48.955,48.935,48.944,12800000.0
2008-12-05 21:08:00,48.915,48.926,48.915,48.915,12800000.0
2008-12-05 21:09:00,48.896,48.896,48.842,48.842,12800000.0
2008-12-05 21:10:00,48.82,48.82,48.74,48.748,12800000.0
2008-12-05 21:11:00,48.731,48.731,48.684,48.688,12800000.0
2008-12-05 21:12:00,48.679,48.687,48.674,48.687,12800000.0
2008-12-05 21:13:00,48.685,48.709,48.685,48.707,11200000.0
2008-12-05 21:14:00,48.721,48.751,48.721,48.73,17600000.0
2008-12-05 21:15:00,48.76,48.777,48.76,48.776,17600000.0
2008-12-05 21:16:00,48.776,48.777,48.756,48.756,12800000.0
2008-12-05 21:17:00,48.758,48.758,48.739,48.739,12800000.0
2008-12-05 21:18:00,48.729,48.729,48.705,48.718,12800000.0
2008-12-05 21:19:00,48.762,48.782,48.762,48.782,12800000.0
2008-12-05 21:20:00,48.78,48.796,48.78,48.796,12800000.0
2008-12-05 21:21:00,48.8,48.834,48.8,48.834,9600000.0
2008-12-05 21:22:00,48.899,48.937,48.899,48.92,12800000.0
2008-12-05 21:23:00,48.923,48.964,48.923,48.964,8400000.0
2008-12-05 21:24:00,48.99,49.039,48.99,49.035,12800000.0
2008-12-05 21:25:00,49.011,49.012,49.001,49.012,11200000.0
2008-12-05 21:26:00,49.017,49.031,48.999,48.999,17600000.0
2008-12-05 21:27:00,48.989,49.021,48.989,49.0,11200000.0
2008-12-05 21:28:00,49.003,49.035,49.003,49.031,13200000.0
2008-12-05 21:29:00,48.997,49.009,48.984,48.984,12800000.0
2008-12-05 21:30:00,48.99,48.99,48.956,48.958,12800000.0
2008-12-05 21:31:00,48.963,48.973,48.96,48.973,11200000.0
2008-12-05 21:32:00,48.977,48.979,48.97,48.979,11200000.0
2008-12-05 21:33:00,48.993,49.049,48.993,49.046,11200000.0
2008-12-05 21:34:00,49.111,49.158,49.111,49.147,11200000.0
2008-12-05 21:35:00,49.183,49.19,49.183,49.184,11200000.0
2008-12-05 21:36:00,49.203,49.231,49.203,49.231,17600000.0
2008-12-05 21:37:00,49.226,49.252,49.226,49.252,12800000.0
2008-12-05 21:38:00,49.267,49.315,49.267,49.315,12800000.0
2008-12-05 21:39:00,49.389,49.474,49.389,49.474,12800000.0
2008-12-05 21:40:00,49.535,49.612,49.535,49.612,16000000.0
2008-12-05 21:41:00,49.65,49.65,49.578,49.578,14400000.0
2008-12-05 21:42:00,49.552,49.681,49.514,49.681,16000000.0
2008-12-05 21:43:00,49.717,49.724,49.713,49.713,17600000.0
2008-12-05 21:44:00,49.675,49.69,49.597,49.608,17600000.0
2008-12-05 21:45:00,49.657,49.693,49.649,49.673,14400000.0
2008-12-05 21:46:00,49.661,49.672,49.649,49.649,9600000.0
2008-12-05 21:47:00,49.605,49.605,49.576,49.581,12800000.0
2008-12-05 21:48:00,49.563,49.657,49.563,49.657,17600000.0
2008-12-05 21:49:00,49.675,49.77,49.675,49.77,14400000.0
2008-12-05 21:50:00,49.765,49.765,49.676,49.676,11200000.0
2008-12-05 21:51:00,49.703,49.704,49.606,49.692,12800000.0
2008-12-05 21:52:00,49.709,49.709,49.686,49.686,12800000.0
2008-12-05 21:53:00,49.685,49.691,49.683,49.686,17600000.0
2008-12-05 21:54:00,49.654,49.654,49.626,49.626,14400000.0
2008-12-05 21:55:00,49.621,49.711,49.621,49.711,11200000.0
2008-12-05 21:56:00,49.689,49.689,49.671,49.671,12800000.0
2008-12-05 21:57:00,49.658,49.658,49.641,49.65,12800000.0
2008-12-05 21:58:00,49.629,49.629,49.545,49.545,16000000.0
2008-12-05 21:59:00,49.494,49.52,49.492,49.512,14400000.0
2008-12-05 22:00:00,49.536,49.579,49.529,49.579,12800000.0
2008-12-05 22:01:00,49.6,49.6,49.575,49.587,12800000.0
2008-12-05 22:02:00,49.592,49.592,49.561,49.561,12800000.0
2008-12-05 22:03:00,49.531,49.537,49.5,49.5,11200000.0
2008-12-05 22:04:00,49.428,49.487,49.428,49.433,11200000.0
2008-12-05 22:05:00,49.43,49.473,49.429,49.473,12800000.0
2008-12-05 22:06:00,49.499,49.617,49.499,49.617,17600000.0
2008-12-05 22:07:00,49.65,49.65,49.615,49.615,12800000.0
2008-12-05 22:08:00,49.597,49.602,49.504,49.504,11200000.0
2008-12-05 22:09:00,49.491,49.515,49.491,49.506,11200000.0
2008-12-05 22:10:00,49.501,49.502,49.488,49.496,17600000.0
2008-12-05 22:11:00,49.524,49.556,49.524,49.544,13800000.0
2008-12-05 22:12:00,49.543,49.546,49.53,49.546,11200000.0
2008-12-05 22:13:00,49.564,49.564,49.545,49.548,16000000.0
2008-12-05 22:14:00,49.554,49.554,49.545,49.548,16000000.0
2008-12-05 22:15:00,49.56,49.566,49.556,49.566,12800000.0
2008-12-05 22:16:00,49.587,49.658,49.587,49.658,12800000.0
2008-12-05 22:17:00,49.693,49.81,49.693,49.81,11200000.0
2008-12-05 22:18:00,49.827,49.827,49.809,49.811,12800000.0
2008-12-05 22:19:00,49.813,49.815,49.807,49.808,14400000.0
2008-12-05 22:20:00,49.78,49.78,49.729,49.731,11200000.0
2008-12-05 22:21:00,49.738,49.738,49.701,49.701,12800000.0
2008-12-05 22:22:00,49.69,49.69,49.677,49.683,11200000.0
2008-12-05 22:23:00,49.687,49.703,49.687,49.698,12800000.0
2008-12-05 22:24:00,49.698,49.705,49.683,49.683,12800000.0
2008-12-05 22:25:00,49.68,49.68,49.66,49.67,18000000.0
2008-12-05 22:26:00,49.675,49.675,49.654,49.667,11600000.0
2008-12-05 22:27:00,49.674,49.709,49.674,49.693,9600000.0
2008-12-05 22:28:00,49.694,49.707,49.685,49.704,17600000.0
2008-12-05 22:29:00,49.709,49.729,49.709,49.729,13200000.0
2008-12-05 22:30:00,49.772,49.797,49.772,49.797,12800000.0
2008-12-05 22:31:00,49.817,49.853,49.817,49.842,10600000.0
2008-12-05 22:32:00,49.852,49.886,49.852,49.886,12800000.0
2008-12-05 22:33:00,49.895,49.895,49.863,49.863,12800000.0
2008-12-05 22:34:00,49.856,49.87,49.855,49.869,12800000.0
2008-12-05 22:35:00,49.862,49.867,49.846,49.867,12800000.0
2008-12-05 22:36:00,49.838,49.838,49.786,49.795,12800000.0
2008-12-05 22:37:00,49.807,49.844,49.807,49.844,16000000.0
2008-12-05 22:38:00,49.838,49.838,49.812,49.82,17600000.0
2008-12-05 22:39:00,49.826,49.842,49.818,49.842,11200000.0
2008-12-05 22:40:00,49.851,49.876,49.851,49.87,16000000.0
2008-12-05 22:41:00,49.894,49.894,49.861,49.868,12800000.0
2008-12-05 22:42:00,49.902,49.902,49.877,49.877,11200000.0
2008-12-05 22:43:00,49.838,49.843,49.825,49.826,11200000.0
2008-12-05 22:44:00,49.815,49.831,49.804,49.831,16000000.0
2008-12-05 22:45:00,49.83,49.83,49.813,49.813,12800000.0
2008-12-05 22:46:00,49.803,49.803,49.791,49.798,12800000.0
2008-12-05 22:47:00,49.803,49.835,49.803,49.817,12800000.0
2008-12-05 22:48:00,49.798,49.798,49.755,49.755,12200000.0
2008-12-05 22:49:00,49.755,49.766,49.747,49.76,11200000.0
2008-12-05 22:50:00,49.762,49.762,49.754,49.756,9600000.0
2008-12-05 22:51:00,49.727,49.727,49.705,49.705,12800000.0
2008-12-05 22:52:00,49.668,49.668,49.631,49.648,14400000.0
2008-12-05 22:53:00,49.591,49.619,49.591,49.619,11200000.0
2008-12-05 22:54:00,49.628,49.63,49.617,49.62,11200000.0
2008-12-05 22:55:00,49.634,49.649,49.634,49.649,12800000.0
2008-12-05 22:56:00,49.701,49.722,49.701,49.716,12800000.0
2008-12-05 22:57:00,49.75,49.786,49.75,49.752,11200000.0
2008-12-05 22:58:00,49.723,49.723,49.708,49.718,14400000.0
2008-12-05 22:59:00,49.728,49.728,49.706,49.713,11200000.0
2008-12-05 23:00:00,49.685,49.687,49.677,49.679,12800000.0
2008-12-05 23:01:00,49.672,49.679,49.669,49.679,11200000.0
2008-12-05 23:02:00,49.685,49.703,49.685,49.703,12800000.0
2008-12-05 23:03:00,49.698,49.705,49.691,49.705,17600000.0
2008-12-05 23:04:00,49.71,49.712,49.702,49.702,11200000.0
2008-12-05 23:05:00,49.674,49.675,49.652,49.663,11200000.0
2008-12-05 23:06:00,49.66,49.663,49.641,49.641,18000000.0
2008-12-05 23:07:00,49.646,49.657,49.644,49.656,12800000.0
2008-12-05 23:08:00,49.651,49.66,49.643,49.66,11200000.0
2008-12-05 23:09:00,49.627,49.644,49.623,49.644,11200000.0
2008-12-05 23:10:00,49.626,49.644,49.617,49.635,17600000.0
2008-12-05 23:11:00,49.631,49.657,49.631,49.657,17600000.0
2008-12-05 23:12:00,49.668,49.726,49.668,49.69,14400000.0
2008-12-05 23:13:00,49.684,49.73,49.684,49.73,14400000.0
2008-12-05 23:14:00,49.731,49.731,49.652,49.721,17600000.0
2008-12-05 23:15:00,49.759,49.759,49.686,49.686,12800000.0
2008-12-05 23:16:00,49.674,49.674,49.636,49.654,12800000.0
2008-12-05 23:17:00,49.649,49.649,49.591,49.591,17600000.0
2008-12-05 23:18:00,49.587,49.595,49.572,49.573,12800000.0
2008-12-05 23:19:00,49.566,49.601,49.566,49.591,12800000.0
2008-12-05 23:20:00,49.579,49.594,49.547,49.594,12800000.0
2008-12-05 23:21:00,49.617,49.617,49.589,49.589,12800000.0
2008-12-05 23:22:00,49.57,49.58,49.569,49.58,12800000.0
2008-12-05 23:24:00,49.594,49.599,49.594,49.598,12800000.0
2008-12-05 23:25:00,49.6,49.606,49.515,49.604,11200000.0
2008-12-05 23:26:00,49.581,49.589,49.574,49.582,16000000.0
2008-12-05 23:27:00,49.592,49.592,49.574,49.591,16000000.0
2008-12-05 23:28:00,49.594,49.596,49.583,49.596,12800000.0
2008-12-05 23:29:00,49.597,49.604,49.59,49.59,11200000.0
2008-12-05 23:30:00,49.6,49.6,49.592,49.592,12800000.0
2008-12-05 23:31:00,49.588,49.595,49.586,49.586,11200000.0
2008-12-05 23:32:00,49.594,49.609,49.592,49.6,17600000.0
2008-12-05 23:33:00,49.6,49.608,49.6,49.608,12800000.0
2008-12-05 23:34:00,49.609,49.618,49.599,49.618,14400000.0
2008-12-05 23:35:00,49.621,49.646,49.621,49.645,12800000.0
2008-12-05 23:36:00,49.635,49.642,49.631,49.642,12800000.0
2008-12-05 23:37:00,49.64,49.64,49.598,49.598,16000000.0
2008-12-05 23:38:00,49.595,49.6,49.589,49.6,11200000.0
2008-12-05 23:39:00,49.588,49.597,49.588,49.596,12800000.0
2008-12-05 23:40:00,49.564,49.566,49.546,49.557,12800000.0
2008-12-05 23:41:00,49.595,49.604,49.595,49.597,14400000.0
2008-12-05 23:42:00,49.595,49.595,49.588,49.592,14400000.0
2008-12-05 23:43:00,49.59,49.602,49.584,49.598,11200000.0
2008-12-05 23:44:00,49.613,49.637,49.613,49.637,12200000.0
2008-12-05 23:45:00,49.624,49.629,49.611,49.611,15400000.0
2008-12-05 23:46:00,49.595,49.595,49.58,49.584,11200000.0
2008-12-05 23:47:00,49.582,49.582,49.573,49.573,12800000.0
2008-12-05 23:48:00,49.589,49.594,49.564,49.564,13200000.0
2008-12-05 23:49:00,49.562,49.562,49.552,49.559,17600000.0
2008-12-05 23:50:00,49.563,49.582,49.563,49.574,11200000.0
2008-12-05 23:51:00,49.546,49.546,49.527,49.528,12800000.0
2008-12-05 23:52:00,49.529,49.535,49.512,49.512,14400000.0
2008-12-05 23:53:00,49.513,49.516,49.505,49.516,14400000.0
2008-12-05 23:54:00,49.488,49.488,49.375,49.375,11200000.0
2008-12-05 23:55:00,49.348,49.357,49.343,49.343,12800000.0
2008-12-05 23:56:00,49.346,49.351,49.34,49.347,12800000.0
2008-12-05 23:57:00,49.373,49.403,49.37,49.403,12800000.0
2008-12-05 23:58:00,49.418,49.418,49.405,49.412,11200000.0
2008-12-05 23:59:00,49.427,49.456,49.416,49.416,14400000.0
2008-12-08 00:00:00,49.799,49.807,49.763,49.765,12800000.0
2008-12-08 00:01:00,49.792,49.793,49.774,49.774,11200000.0
2008-12-08 00:02:00,49.423,49.433,49.423,49.433,12800000.0
2008-12-08 00:03:00,49.436,49.557,49.428,49.557,11600000.0
2008-12-08 00:04:00,49.705,49.705,49.67,49.679,14400000.0
2008-12-08 00:05:00,49.683,49.683,49.655,49.655,13200000.0
2008-12-08 00:06:00,49.668,49.686,49.668,49.674,11200000.0
2008-12-08 00:07:00,49.67,49.677,49.663,49.664,15400000.0
2008-12-08 00:08:00,49.652,49.652,49.571,49.571,12800000.0
2008-12-08 00:09:00,49.58,49.677,49.58,49.677,12800000.0
2008-12-08 00:10:00,49.692,49.695,49.684,49.695,12200000.0
2008-12-08 00:11:00,49.564,49.57,49.561,49.57,11200000.0
2008-12-08 00:12:00,49.625,49.677,49.625,49.677,11200000.0
2008-12-08 00:13:00,49.68,49.682,49.668,49.677,12800000.0
2008-12-08 00:14:00,49.665,49.672,49.665,49.667,11200000.0
2008-12-08 00:15:00,49.669,49.675,49.669,49.673,11200000.0
2008-12-08 00:16:00,49.681,49.681,49.67,49.673,11200000.0
2008-12-08 00:17:00,49.74,49.743,49.737,49.742,12200000.0
2008-12-08 00:18:00,49.666,49.676,49.666,49.676,11200000.0
2008-12-08 00:19:00,49.675,49.69,49.675,49.69,11200000.0
2008-12-08 00:20:00,49.664,49.681,49.618,49.671,13800000.0
2008-12-08 00:21:00,49.659,49.677,49.659,49.677,11200000.0
2008-12-08 00:22:00,49.674,49.695,49.674,49.695,17600000.0
2008-12-08 00:23:00,49.667,49.669,49.652,49.652,12800000.0
2008-12-08 00:24:00,49.653,49.661,49.648,49.661,18000000.0
2008-12-08 00:26:00,49.721,49.729,49.716,49.728,11200000.0
2008-12-08 00:27:00,49.66,49.665,49.659,49.66,12800000.0
2008-12-08 00:28:00,49.657,49.664,49.656,49.656,12800000.0
2008-12-08 00:29:00,49.64,49.65,49.63,49.63,13200000.0
2008-12-08 00:30:00,49.664,49.678,49.664,49.671,13200000.0
2008-12-08 00:31:00,49.675,49.675,49.656,49.656,12800000.0
2008-12-08 00:32:00,49.656,49.679,49.656,49.679,13800000.0
2008-12-08 00:33:00,49.689,49.706,49.673,49.706,11200000.0
2008-12-08 00:34:00,49.716,49.726,49.716,49.719,17600000.0
2008-12-08 00:35:00,49.709,49.713,49.703,49.713,11200000.0
2008-12-08 00:36:00,49.71,49.71,49.696,49.701,12800000.0
2008-12-08 00:37:00,49.702,49.702,49.689,49.695,14400000.0
2008-12-08 00:38:00,49.701,49.706,49.693,49.706,14400000.0
2008-12-08 00:39:00,49.679,49.693,49.678,49.693,11200000.0
2008-12-08 00:40:00,49.686,49.694,49.685,49.694,12800000.0
2008-12-08 00:41:00,49.686,49.714,49.686,49.714,11200000.0
2008-12-08 00:42:00,49.742,49.742,49.725,49.725,11600000.0
2008-12-08 00:43:00,49.71,49.736,49.71,49.736,12800000.0
2008-12-08 00:44:00,49.739,49.757,49.739,49.757,9600000.0
2008-12-08 00:45:00,49.733,49.733,49.711,49.724,16000000.0
2008-12-08 00:46:00,49.722,49.722,49.695,49.695,16000000.0
2008-12-08 00:47:00,49.697,49.715,49.691,49.715,11200000.0
2008-12-08 00:48:00,49.718,49.723,49.714,49.723,10600000.0
2008-12-08 00:49:00,49.711,49.712,49.671,49.712,16000000.0
2008-12-08 00:50:00,49.71,49.711,49.706,49.711,11200000.0
2008-12-08 00:51:00,49.718,49.726,49.712,49.724,11200000.0
2008-12-08 00:52:00,49.718,49.718,49.664,49.664,14400000.0
2008-12-08 00:53:00,49.652,49.665,49.652,49.657,16000000.0
2008-12-08 00:54:00,49.668,49.689,49.668,49.678,16000000.0
2008-12-08 00:55:00,49.677,49.681,49.665,49.681,10600000.0
2008-12-08 00:56:00,49.683,49.693,49.673,49.693,14400000.0
2008-12-08 00:57:00,49.696,49.696,49.685,49.685,17600000.0
2008-12-08 00:58:00,49.69,49.69,49.642,49.642,11200000.0
2008-12-08 00:59:00,49.631,49.646,49.622,49.646,12800000.0
2008-12-08 01:00:00,49.657,49.664,49.646,49.646,11200000.0
2008-12-08 01:01:00,49.565,49.626,49.565,49.622,11200000.0
2008-12-08 01:02:00,49.634,49.644,49.627,49.644,11200000.0
2008-12-08 01:03:00,49.632,49.637,49.618,49.618,11200000.0
2008-12-08 01:04:00,49.627,49.631,49.626,49.626,11200000.0
2008-12-08 01:05:00,49.62,49.647,49.62,49.647,12200000.0
2008-12-08 01:06:00,49.65,49.659,49.643,49.646,11200000.0
2008-12-08 01:07:00,49.663,49.666,49.66,49.666,11200000.0
2008-12-08 01:08:00,49.668,49.677,49.652,49.677,11200000.0
2008-12-08 01:09:00,49.672,49.677,49.652,49.665,12800000.0
2008-12-08 01:10:00,49.671,49.671,49.661,49.667,17600000.0
2008-12-08 01:11:00,49.575,49.677,49.575,49.677,11200000.0
2008-12-08 01:12:00,49.677,49.678,49.664,49.667,12800000.0
2008-12-08 01:13:00,49.671,49.677,49.664,49.677,11600000.0
2008-12-08 01:14:00,49.691,49.692,49.654,49.654,11200000.0
2008-12-08 01:15:00,49.635,49.643,49.635,49.641,11200000.0
2008-12-08 01:16:00,49.633,49.641,49.63,49.638,11200000.0
2008-12-08 01:17:00,49.651,49.656,49.64,49.656,11200000.0
2008-12-08 01:18:00,49.695,49.695,49.676,49.685,11200000.0
2008-12-08 01:19:00,49.654,49.658,49.647,49.654,16000000.0
2008-12-08 01:20:00,49.652,49.658,49.652,49.658,16000000.0
2008-12-08 01:21:00,49.645,49.645,49.593,49.593,17600000.0
2008-12-08 01:22:00,49.603,49.606,49.584,49.602,12800000.0
2008-12-08 01:23:00,49.605,49.61,49.596,49.596,12800000.0
2008-12-08 01:24:00,49.599,49.599,49.588,49.591,12800000.0
2008-12-08 01:25:00,49.584,49.584,49.569,49.581,14400000.0
2008-12-08 01:26:00,49.605,49.615,49.601,49.609,11200000.0
2008-12-08 01:27:00,49.614,49.627,49.614,49.626,11200000.0
2008-12-08 01:28:00,49.613,49.631,49.613,49.628,15400000.0
2008-12-08 01:29:00,49.62,49.62,49.61,49.61,12800000.0
2008-12-08 01:30:00,49.621,49.626,49.608,49.608,11600000.0
2008-12-08 01:31:00,49.623,49.636,49.621,49.636,12800000.0
2008-12-08 01:32:00,49.64,49.649,49.639,49.649,11200000.0
2008-12-08 01:33:00,49.619,49.629,49.619,49.622,13200000.0
2008-12-08 01:34:00,49.602,49.614,49.602,49.607,17600000.0
2008-12-08 01:35:00,49.62,49.622,49.604,49.614,11200000.0
2008-12-08 01:36:00,49.618,49.638,49.616,49.638,12800000.0
2008-12-08 01:37:00,49.646,49.649,49.637,49.639,14400000.0
2008-12-08 01:38:00,49.636,49.638,49.627,49.637,17000000.0
2008-12-08 01:39:00,49.634,49.636,49.537,49.63,12800000.0
2008-12-08 01:40:00,49.632,49.632,49.615,49.615,12800000.0
2008-12-08 01:41:00,49.623,49.623,49.612,49.612,12800000.0
2008-12-08 01:42:00,49.633,49.633,49.616,49.616,11200000.0
2008-12-08 01:43:00,49.604,49.608,49.597,49.597,11200000.0
2008-12-08 01:44:00,49.589,49.601,49.586,49.6,11200000.0
2008-12-08 01:45:00,49.562,49.562,49.534,49.534,11200000.0
2008-12-08 01:46:00,49.528,49.531,49.522,49.523,11200000.0
2008-12-08 01:47:00,49.524,49.534,49.511,49.511,17600000.0
2008-12-08 01:48:00,49.522,49.548,49.522,49.548,12800000.0
2008-12-08 01:49:00,49.57,49.57,49.562,49.563,16000000.0
2008-12-08 01:50:00,49.566,49.566,49.545,49.554,16000000.0
2008-12-08 01:51:00,49.559,49.598,49.559,49.598,17600000.0
2008-12-08 01:52:00,49.599,49.599,49.573,49.573,12800000.0
2008-12-08 01:53:00,49.563,49.563,49.541,49.546,14400000.0
2008-12-08 01:54:00,49.558,49.572,49.558,49.572,12800000.0
2008-12-08 01:55:00,49.571,49.575,49.567,49.567,11200000.0
2008-12-08 01:56:00,49.563,49.567,49.55,49.551,16000000.0
2008-12-08 01:57:00,49.555,49.556,49.525,49.525,11200000.0
2008-12-08 01:58:00,49.516,49.528,49.493,49.528,17600000.0
2008-12-08 01:59:00,49.5,49.505,49.494,49.505,8400000.0
2008-12-08 02:00:00,49.512,49.518,49.506,49.511,11200000.0
2008-12-08 02:01:00,49.544,49.544,49.527,49.537,11200000.0
2008-12-08 02:02:00,49.531,49.535,49.523,49.523,19200000.0
2008-12-08 02:03:00,49.525,49.54,49.525,49.54,12800000.0
2008-12-08 02:04:00,49.546,49.55,49.545,49.546,11200000.0
2008-12-08 02:05:00,49.545,49.55,49.537,49.543,12800000.0
2008-12-08 02:06:00,49.563,49.58,49.563,49.575,17600000.0
2008-12-08 02:07:00,49.589,49.596,49.589,49.592,20800000.0
2008-12-08 02:08:00,49.583,49.583,49.572,49.572,17600000.0
2008-12-08 02:09:00,49.578,49.587,49.578,49.587,13800000.0
2008-12-08 02:10:00,49.591,49.61,49.591,49.61,12800000.0
2008-12-08 02:11:00,49.614,49.614,49.59,49.612,12800000.0
2008-12-08 02:12:00,49.625,49.644,49.618,49.641,12800000.0
2008-12-08 02:13:00,49.652,49.672,49.652,49.658,16000000.0
2008-12-08 02:14:00,49.663,49.663,49.635,49.636,12800000.0
2008-12-08 02:15:00,49.656,49.662,49.654,49.66,11200000.0
2008-12-08 02:16:00,49.654,49.658,49.642,49.647,14400000.0
2008-12-08 02:17:00,49.647,49.663,49.647,49.66,11200000.0
2008-12-08 02:18:00,49.668,49.668,49.647,49.657,12800000.0
2008-12-08 02:19:00,49.646,49.657,49.646,49.654,9600000.0
2008-12-08 02:20:00,49.644,49.657,49.644,49.657,14400000.0
2008-12-08 02:21:00,49.661,49.674,49.655,49.674,17600000.0
2008-12-08 02:22:00,49.688,49.703,49.685,49.696,16000000.0
2008-12-08 02:23:00,49.705,49.718,49.703,49.713,11200000.0
2008-12-08 02:24:00,49.718,49.746,49.713,49.746,12800000.0
2008-12-08 02:25:00,49.753,49.753,49.721,49.732,24000000.0
2008-12-08 02:26:00,49.727,49.729,49.671,49.671,11200000.0
2008-12-08 02:27:00,49.683,49.696,49.682,49.696,12800000.0
2008-12-08 02:28:00,49.688,49.688,49.644,49.644,16400000.0
2008-12-08 02:29:00,49.654,49.659,49.648,49.648,11200000.0
2008-12-08 02:30:00,49.653,49.655,49.645,49.645,16000000.0
2008-12-08 02:31:00,49.658,49.658,49.647,49.656,14400000.0
2008-12-08 02:32:00,49.67,49.682,49.67,49.673,16000000.0
2008-12-08 02:33:00,49.66,49.661,49.645,49.645,10600000.0
2008-12-08 02:34:00,49.586,49.587,49.567,49.576,11200000.0
2008-12-08 02:35:00,49.567,49.567,49.525,49.528,12800000.0
2008-12-08 02:36:00,49.54,49.554,49.536,49.551,16000000.0
2008-12-08 02:37:00,49.53,49.55,49.53,49.55,12800000.0
2008-12-08 02:38:00,49.533,49.569,49.533,49.564,11200000.0
2008-12-08 02:39:00,49.585,49.586,49.571,49.577,19200000.0
2008-12-08 02:40:00,49.559,49.566,49.546,49.566,10600000.0
2008-12-08 02:41:00,49.57,49.57,49.546,49.551,12800000.0
2008-12-08 02:42:00,49.565,49.595,49.565,49.595,12800000.0
2008-12-08 02:43:00,49.593,49.593,49.572,49.587,25600000.0
2008-12-08 02:44:00,49.594,49.607,49.585,49.585,17000000.0
2008-12-08 02:45:00,49.596,49.63,49.588,49.63,9600000.0
2008-12-08 02:46:00,49.653,49.658,49.599,49.599,17600000.0
2008-12-08 02:47:00,49.623,49.669,49.623,49.669,8000000.0
2008-12-08 02:48:00,49.679,49.679,49.642,49.662,10600000.0
2008-12-08 02:49:00,49.67,49.67,49.636,49.636,16000000.0
2008-12-08 02:50:00,49.663,49.678,49.663,49.676,16000000.0
2008-12-08 02:51:00,49.675,49.686,49.673,49.685,16000000.0
2008-12-08 02:52:00,49.691,49.691,49.682,49.685,11200000.0
2008-12-08 02:53:00,49.689,49.699,49.634,49.699,13200000.0
2008-12-08 02:54:00,49.705,49.705,49.667,49.671,12800000.0
2008-12-08 02:55:00,49.586,49.633,49.484,49.633,12800000.0
2008-12-08 02:56:00,49.658,49.666,49.655,49.666,22400000.0
2008-12-08 02:57:00,49.678,49.685,49.678,49.681,11200000.0
2008-12-08 02:58:00,49.687,49.689,49.678,49.687,9600000.0
2008-12-08 02:59:00,49.705,49.705,49.688,49.691,16000000.0
2008-12-08 03:00:00,49.696,49.71,49.696,49.707,11200000.0
2008-12-08 03:01:00,49.719,49.719,49.695,49.695,12800000.0
2008-12-08 03:02:00,49.716,49.725,49.712,49.715,12800000.0
2008-12-08 03:03:00,49.707,49.757,49.707,49.757,12800000.0
2008-12-08 03:04:00,49.759,49.762,49.745,49.745,28800000.0
2008-12-08 03:05:00,49.756,49.763,49.754,49.76,17600000.0
2008-12-08 03:06:00,49.761,49.761,49.736,49.736,17600000.0
2008-12-08 03:07:00,49.74,49.754,49.733,49.735,11200000.0
2008-12-08 03:08:00,49.757,49.761,49.749,49.752,17600000.0
2008-12-08 03:09:00,49.754,49.758,49.754,49.758,11200000.0
2008-12-08 03:10:00,49.733,49.733,49.657,49.666,16000000.0
2008-12-08 03:11:00,49.664,49.685,49.664,49.685,12800000.0
2008-12-08 03:12:00,49.698,49.723,49.698,49.721,12800000.0
2008-12-08 03:13:00,49.73,49.733,49.72,49.72,14400000.0
2008-12-08 03:14:00,49.717,49.717,49.704,49.708,11200000.0
2008-12-08 03:15:00,49.696,49.698,49.679,49.693,17600000.0
2008-12-08 03:16:00,49.683,49.7,49.683,49.688,10600000.0
2008-12-08 03:17:00,49.716,49.73,49.709,49.715,12800000.0
2008-12-08 03:18:00,49.722,49.732,49.719,49.722,12800000.0
2008-12-08 03:19:00,49.722,49.727,49.718,49.727,16000000.0
2008-12-08 03:20:00,49.724,49.729,49.723,49.725,12800000.0
2008-12-08 03:21:00,49.73,49.748,49.73,49.737,17600000.0
2008-12-08 03:22:00,49.721,49.735,49.721,49.731,12800000.0
2008-12-08 03:23:00,49.725,49.737,49.722,49.737,17600000.0
2008-12-08 03:24:00,49.743,49.743,49.726,49.732,28200000.0
2008-12-08 03:25:00,49.737,49.745,49.734,49.745,18600000.0
2008-12-08 03:26:00,49.733,49.733,49.708,49.708,12800000.0
2008-12-08 03:27:00,49.708,49.715,49.7,49.705,12800000.0
2008-12-08 03:28:00,49.712,49.721,49.694,49.718,11200000.0
2008-12-08 03:29:00,49.702,49.702,49.682,49.685,11200000.0
2008-12-08 03:30:00,49.697,49.716,49.697,49.716,12800000.0
2008-12-08 03:31:00,49.702,49.702,49.678,49.678,32000000.0
2008-12-08 03:32:00,49.682,49.683,49.67,49.67,17600000.0
2008-12-08 03:33:00,49.678,49.717,49.678,49.717,12800000.0
2008-12-08 03:34:00,49.719,49.721,49.701,49.712,16400000.0
2008-12-08 03:35:00,49.719,49.719,49.707,49.71,13800000.0
2008-12-08 03:36:00,49.694,49.698,49.694,49.694,8000000.0
2008-12-08 03:37:00,49.683,49.701,49.673,49.673,17600000.0
2008-12-08 03:38:00,49.693,49.693,49.684,49.691,12800000.0
2008-12-08 03:39:00,49.682,49.688,49.679,49.686,17600000.0
2008-12-08 03:40:00,49.698,49.698,49.692,49.692,12800000.0
2008-12-08 03:41:00,49.715,49.715,49.705,49.711,12800000.0
2008-12-08 03:42:00,49.672,49.704,49.672,49.676,17600000.0
2008-12-08 03:43:00,49.673,49.678,49.663,49.665,14400000.0
2008-12-08 03:44:00,49.653,49.653,49.632,49.632,28800000.0
2008-12-08 03:45:00,49.623,49.64,49.616,49.64,14400000.0
2008-12-08 03:46:00,49.644,49.65,49.637,49.65,12800000.0
2008-12-08 03:47:00,49.646,49.65,49.639,49.648,12800000.0
2008-12-08 03:48:00,49.646,49.65,49.637,49.644,16000000.0
2008-12-08 03:49:00,49.658,49.658,49.647,49.656,13200000.0
2008-12-08 03:50:00,49.649,49.651,49.639,49.641,12800000.0
2008-12-08 03:51:00,49.64,49.643,49.633,49.633,12800000.0
2008-12-08 03:52:00,49.625,49.629,49.616,49.616,12800000.0
2008-12-08 03:53:00,49.621,49.626,49.617,49.619,11600000.0
2008-12-08 03:54:00,49.607,49.612,49.601,49.608,11200000.0
2008-12-08 03:55:00,49.607,49.607,49.579,49.579,9600000.0
2008-12-08 03:56:00,49.594,49.603,49.581,49.603,12800000.0
2008-12-08 03:57:00,49.599,49.601,49.568,49.586,11600000.0
2008-12-08 03:58:00,49.584,49.591,49.582,49.586,12800000.0
2008-12-08 03:59:00,49.584,49.587,49.575,49.579,17600000.0
2008-12-08 04:00:00,49.581,49.581,49.57,49.577,8000000.0
2008-12-08 04:01:00,49.581,49.583,49.568,49.577,11200000.0
2008-12-08 04:02:00,49.564,49.564,49.545,49.545,12800000.0
2008-12-08 04:03:00,49.411,49.489,49.411,49.489,11200000.0
2008-12-08 04:04:00,49.461,49.492,49.446,49.492,12800000.0
2008-12-08 04:05:00,49.492,49.494,49.462,49.491,14400000.0
2008-12-08 04:06:00,49.494,49.498,49.488,49.498,13800000.0
2008-12-08 04:07:00,49.505,49.516,49.49,49.507,12800000.0
2008-12-08 04:08:00,49.521,49.53,49.504,49.53,12800000.0
2008-12-08 04:09:00,49.528,49.528,49.515,49.519,11200000.0
2008-12-08 04:10:00,49.514,49.531,49.514,49.531,16000000.0
2008-12-08 04:11:00,49.536,49.538,49.523,49.535,17600000.0
2008-12-08 04:12:00,49.535,49.535,49.519,49.522,12800000.0
2008-12-08 04:13:00,49.523,49.536,49.523,49.523,17600000.0
2008-12-08 04:14:00,49.528,49.543,49.524,49.543,11200000.0
2008-12-08 04:15:00,49.558,49.562,49.557,49.558,16400000.0
2008-12-08 04:16:00,49.561,49.57,49.554,49.561,14400000.0
2008-12-08 04:17:00,49.562,49.562,49.546,49.553,17600000.0
2008-12-08 04:18:00,49.549,49.549,49.535,49.535,12800000.0
2008-12-08 04:19:00,49.504,49.529,49.504,49.524,35200000.0
2008-12-08 04:20:00,49.551,49.572,49.55,49.572,12800000.0
2008-12-08 04:21:00,49.57,49.57,49.546,49.546,11200000.0
2008-12-08 04:22:00,49.563,49.583,49.561,49.583,12800000.0
2008-12-08 04:23:00,49.578,49.585,49.572,49.585,12800000.0
2008-12-08 04:24:00,49.587,49.588,49.584,49.584,16000000.0
2008-12-08 04:25:00,49.586,49.586,49.57,49.572,16000000.0
2008-12-08 04:26:00,49.551,49.561,49.551,49.556,12800000.0
2008-12-08 04:27:00,49.55,49.556,49.517,49.517,17600000.0
2008-12-08 04:28:00,49.52,49.529,49.516,49.52,13200000.0
2008-12-08 04:29:00,49.515,49.526,49.5,49.5,16400000.0
2008-12-08 04:30:00,49.491,49.502,49.489,49.502,11200000.0
2008-12-08 04:31:00,49.483,49.487,49.466,49.484,16000000.0
2008-12-08 04:32:00,49.49,49.49,49.486,49.488,8000000.0
2008-12-08 04:33:00,49.49,49.523,49.49,49.523,12800000.0
2008-12-08 04:34:00,49.527,49.532,49.517,49.531,14400000.0
2008-12-08 04:35:00,49.541,49.543,49.532,49.537,11200000.0
2008-12-08 04:36:00,49.541,49.541,49.535,49.536,11200000.0
2008-12-08 04:37:00,49.531,49.533,49.512,49.512,11200000.0
2008-12-08 04:38:00,49.516,49.526,49.505,49.505,16000000.0
2008-12-08 04:39:00,49.533,49.541,49.524,49.537,14400000.0
2008-12-08 04:40:00,49.534,49.534,49.523,49.53,12800000.0
2008-12-08 04:41:00,49.535,49.546,49.535,49.538,11200000.0
2008-12-08 04:42:00,49.532,49.545,49.532,49.534,11200000.0
2008-12-08 04:43:00,49.557,49.56,49.547,49.551,17600000.0
2008-12-08 04:44:00,49.529,49.548,49.529,49.543,11200000.0
2008-12-08 04:45:00,49.549,49.559,49.549,49.556,11200000.0
2008-12-08 04:46:00,49.552,49.552,49.547,49.55,12800000.0
2008-12-08 04:47:00,49.563,49.564,49.554,49.557,16000000.0
2008-12-08 04:48:00,49.55,49.56,49.547,49.56,11200000.0
2008-12-08 04:49:00,49.558,49.569,49.557,49.568,12800000.0
2008-12-08 04:50:00,49.56,49.567,49.559,49.565,17600000.0
2008-12-08 04:51:00,49.562,49.565,49.561,49.561,16000000.0
2008-12-08 04:52:00,49.573,49.573,49.546,49.546,12800000.0
2008-12-08 04:53:00,49.556,49.556,49.547,49.547,13200000.0
2008-12-08 04:54:00,49.547,49.547,49.526,49.526,33600000.0
2008-12-08 04:55:00,49.54,49.54,49.528,49.532,11200000.0
2008-12-08 04:56:00,49.54,49.547,49.534,49.54,16000000.0
2008-12-08 04:57:00,49.532,49.547,49.53,49.533,17600000.0
2008-12-08 04:58:00,49.523,49.532,49.521,49.527,11200000.0
2008-12-08 04:59:00,49.55,49.55,49.528,49.541,17600000.0
2008-12-08 05:00:00,49.538,49.538,49.528,49.528,8000000.0
2008-12-08 05:01:00,49.537,49.55,49.537,49.543,13800000.0
2008-12-08 05:02:00,49.545,49.554,49.544,49.548,17600000.0
2008-12-08 05:03:00,49.557,49.557,49.547,49.549,9600000.0
2008-12-08 05:04:00,49.537,49.544,49.535,49.54,12800000.0
2008-12-08 05:05:00,49.527,49.533,49.524,49.527,12800000.0
2008-12-08 05:06:00,49.528,49.532,49.493,49.498,17600000.0
2008-12-08 05:07:00,49.497,49.501,49.49,49.49,11200000.0
2008-12-08 05:08:00,49.5,49.503,49.498,49.501,11200000.0
2008-12-08 05:09:00,49.496,49.511,49.491,49.511,8000000.0
2008-12-08 05:10:00,49.495,49.495,49.476,49.478,12800000.0
2008-12-08 05:11:00,49.496,49.504,49.493,49.493,11200000.0
2008-12-08 05:12:00,49.478,49.49,49.478,49.478,17600000.0
2008-12-08 05:13:00,49.487,49.502,49.466,49.502,11200000.0
2008-12-08 05:14:00,49.478,49.503,49.478,49.503,16000000.0
2008-12-08 05:15:00,49.513,49.513,49.5,49.506,12800000.0
2008-12-08 05:16:00,49.501,49.501,49.481,49.481,16000000.0
2008-12-08 05:17:00,49.465,49.465,49.449,49.464,8000000.0
2008-12-08 05:18:00,49.496,49.507,49.496,49.503,11200000.0
2008-12-08 05:19:00,49.507,49.519,49.507,49.51,17600000.0
2008-12-08 05:20:00,49.504,49.504,49.487,49.487,12800000.0
2008-12-08 05:21:00,49.479,49.487,49.471,49.48,17600000.0
2008-12-08 05:22:00,49.475,49.475,49.462,49.467,25600000.0
2008-12-08 05:23:00,49.458,49.463,49.455,49.46,42600000.0
2008-12-08 05:24:00,49.472,49.477,49.466,49.466,12800000.0
2008-12-08 05:25:00,49.476,49.476,49.457,49.464,12800000.0
2008-12-08 05:26:00,49.439,49.445,49.432,49.445,11200000.0
2008-12-08 05:27:00,49.423,49.423,49.402,49.415,12800000.0
2008-12-08 05:28:00,49.393,49.395,49.38,49.38,11200000.0
2008-12-08 05:29:00,49.389,49.407,49.389,49.402,17600000.0
2008-12-08 05:30:00,49.393,49.4,49.39,49.393,16000000.0
2008-12-08 05:31:00,49.384,49.424,49.384,49.422,11200000.0
2008-12-08 05:32:00,49.403,49.407,49.398,49.399,12800000.0
2008-12-08 05:33:00,49.421,49.443,49.421,49.431,11200000.0
2008-12-08 05:34:00,49.434,49.434,49.383,49.383,16000000.0
2008-12-08 05:35:00,49.353,49.362,49.353,49.36,11200000.0
2008-12-08 05:36:00,49.369,49.394,49.369,49.394,12800000.0
2008-12-08 05:37:00,49.401,49.413,49.399,49.406,12800000.0
2008-12-08 05:38:00,49.415,49.426,49.409,49.426,9600000.0
2008-12-08 05:39:00,49.414,49.421,49.406,49.417,12800000.0
2008-12-08 05:40:00,49.417,49.417,49.4,49.4,12800000.0
2008-12-08 05:41:00,49.409,49.411,49.406,49.407,10600000.0
2008-12-08 05:42:00,49.404,49.408,49.392,49.392,19200000.0
2008-12-08 05:43:00,49.388,49.394,49.382,49.382,18000000.0
2008-12-08 05:44:00,49.374,49.385,49.363,49.385,14400000.0
2008-12-08 05:45:00,49.388,49.388,49.384,49.384,12800000.0
2008-12-08 05:46:00,49.384,49.397,49.383,49.383,12800000.0
2008-12-08 05:47:00,49.389,49.389,49.38,49.386,12800000.0
2008-12-08 05:48:00,49.372,49.372,49.365,49.366,11200000.0
2008-12-08 05:49:00,49.361,49.368,49.361,49.366,22400000.0
2008-12-08 05:50:00,49.378,49.391,49.373,49.39,12800000.0
2008-12-08 05:51:00,49.389,49.389,49.369,49.38,16000000.0
2008-12-08 05:52:00,49.373,49.375,49.368,49.374,16000000.0
2008-12-08 05:53:00,49.386,49.39,49.374,49.374,12800000.0
2008-12-08 05:54:00,49.379,49.389,49.379,49.389,11200000.0
2008-12-08 05:55:00,49.399,49.416,49.399,49.416,16000000.0
2008-12-08 05:56:00,49.425,49.431,49.425,49.428,17600000.0
2008-12-08 05:57:00,49.429,49.442,49.429,49.432,11200000.0
2008-12-08 05:58:00,49.436,49.437,49.417,49.42,11200000.0
2008-12-08 05:59:00,49.424,49.427,49.415,49.425,17600000.0
2008-12-08 06:00:00,49.414,49.415,49.404,49.415,8000000.0
2008-12-08 06:01:00,49.403,49.403,49.38,49.38,8000000.0
2008-12-08 06:02:00,49.387,49.397,49.387,49.394,17600000.0
2008-12-08 06:03:00,49.392,49.398,49.391,49.398,12800000.0
2008-12-08 06:04:00,49.404,49.411,49.389,49.389,13200000.0
2008-12-08 06:05:00,49.399,49.407,49.396,49.407,11200000.0
2008-12-08 06:06:00,49.405,49.41,49.403,49.407,11200000.0
2008-12-08 06:07:00,49.402,49.408,49.402,49.408,11200000.0
2008-12-08 06:08:00,49.404,49.411,49.398,49.406,18000000.0
2008-12-08 06:09:00,49.406,49.415,49.398,49.408,12800000.0
2008-12-08 06:10:00,49.4,49.412,49.4,49.407,11200000.0
2008-12-08 06:11:00,49.406,49.407,49.393,49.393,35200000.0
2008-12-08 06:12:00,49.391,49.391,49.38,49.383,11200000.0
2008-12-08 06:13:00,49.404,49.404,49.38,49.38,8000000.0
2008-12-08 06:14:00,49.386,49.396,49.382,49.389,17600000.0
2008-12-08 06:15:00,49.387,49.397,49.383,49.392,17600000.0
2008-12-08 06:16:00,49.389,49.39,49.386,49.39,8000000.0
2008-12-08 06:17:00,49.408,49.463,49.408,49.463,14400000.0
2008-12-08 06:18:00,49.464,49.488,49.389,49.47,11200000.0
2008-12-08 06:19:00,49.452,49.47,49.445,49.47,9600000.0
2008-12-08 06:20:00,49.475,49.475,49.457,49.457,12800000.0
2008-12-08 06:21:00,49.462,49.468,49.459,49.468,14400000.0
2008-12-08 06:22:00,49.479,49.479,49.458,49.466,16000000.0
2008-12-08 06:23:00,49.455,49.462,49.451,49.456,11200000.0
2008-12-08 06:24:00,49.456,49.465,49.456,49.465,14200000.0
2008-12-08 06:25:00,49.462,49.472,49.46,49.471,17600000.0
2008-12-08 06:26:00,49.466,49.469,49.458,49.465,11200000.0
2008-12-08 06:27:00,49.468,49.471,49.465,49.468,8000000.0
2008-12-08 06:28:00,49.456,49.473,49.456,49.469,16000000.0
2008-12-08 06:29:00,49.467,49.473,49.464,49.473,12200000.0
2008-12-08 06:30:00,49.47,49.472,49.466,49.472,26000000.0
2008-12-08 06:31:00,49.465,49.473,49.455,49.473,11200000.0
2008-12-08 06:32:00,49.477,49.477,49.462,49.472,22400000.0
2008-12-08 06:33:00,49.457,49.457,49.44,49.44,24000000.0
2008-12-08 06:34:00,49.433,49.447,49.433,49.447,17600000.0
2008-12-08 06:35:00,49.426,49.428,49.422,49.426,11200000.0
2008-12-08 06:36:00,49.429,49.429,49.41,49.427,12800000.0
2008-12-08 06:37:00,49.428,49.428,49.419,49.419,12800000.0
2008-12-08 06:38:00,49.421,49.425,49.419,49.425,8000000.0
2008-12-08 06:39:00,49.421,49.424,49.403,49.403,14400000.0
2008-12-08 06:40:00,49.403,49.407,49.392,49.399,17600000.0
2008-12-08 06:41:00,49.409,49.411,49.404,49.404,11200000.0
2008-12-08 06:42:00,49.41,49.41,49.399,49.399,14400000.0
2008-12-08 06:43:00,49.39,49.396,49.39,49.396,18600000.0
2008-12-08 06:44:00,49.391,49.394,49.385,49.389,11200000.0
2008-12-08 06:45:00,49.385,49.387,49.372,49.383,12800000.0
2008-12-08 06:46:00,49.373,49.377,49.373,49.375,8000000.0
2008-12-08 06:47:00,49.387,49.389,49.38,49.38,12800000.0
2008-12-08 06:48:00,49.373,49.375,49.353,49.365,12800000.0
2008-12-08 06:49:00,49.367,49.375,49.367,49.369,12800000.0
2008-12-08 06:50:00,49.371,49.383,49.371,49.382,11200000.0
2008-12-08 06:51:00,49.388,49.402,49.388,49.402,16000000.0
2008-12-08 06:52:00,49.399,49.406,49.39,49.406,14400000.0
2008-12-08 06:53:00,49.406,49.406,49.388,49.401,9600000.0
2008-12-08 06:54:00,49.412,49.412,49.402,49.403,14400000.0
2008-12-08 06:55:00,49.403,49.415,49.399,49.41,9600000.0
2008-12-08 06:56:00,49.412,49.44,49.406,49.425,17600000.0
2008-12-08 06:57:00,49.407,49.417,49.406,49.407,16000000.0
2008-12-08 06:58:00,49.401,49.414,49.401,49.407,11600000.0
2008-12-08 06:59:00,49.399,49.399,49.383,49.385,17600000.0
2008-12-08 07:00:00,49.388,49.392,49.388,49.389,11200000.0
2008-12-08 07:01:00,49.381,49.394,49.378,49.394,16000000.0
2008-12-08 07:02:00,49.399,49.402,49.395,49.399,12800000.0
2008-12-08 07:03:00,49.401,49.401,49.394,49.399,12800000.0
2008-12-08 07:04:00,49.393,49.393,49.366,49.373,12800000.0
2008-12-08 07:05:00,49.378,49.378,49.358,49.368,12800000.0
2008-12-08 07:06:00,49.391,49.391,49.372,49.373,16000000.0
2008-12-08 07:07:00,49.357,49.368,49.354,49.354,12800000.0
2008-12-08 07:08:00,49.348,49.352,49.341,49.341,28800000.0
2008-12-08 07:09:00,49.341,49.344,49.336,49.34,16000000.0
2008-12-08 07:10:00,49.354,49.372,49.354,49.37,19200000.0
2008-12-08 07:11:00,49.376,49.376,49.361,49.376,17600000.0
2008-12-08 07:12:00,49.369,49.383,49.369,49.369,8000000.0
2008-12-08 07:13:00,49.368,49.398,49.368,49.398,14400000.0
2008-12-08 07:14:00,49.416,49.431,49.416,49.431,12800000.0
2008-12-08 07:15:00,49.422,49.437,49.422,49.437,11200000.0
2008-12-08 07:16:00,49.437,49.44,49.432,49.44,14400000.0
2008-12-08 07:17:00,49.443,49.45,49.441,49.45,11200000.0
2008-12-08 07:18:00,49.454,49.454,49.445,49.448,11200000.0
2008-12-08 07:19:00,49.437,49.442,49.426,49.434,11200000.0
2008-12-08 07:20:00,49.452,49.452,49.441,49.441,14400000.0
2008-12-08 07:21:00,49.431,49.432,49.419,49.419,12200000.0
2008-12-08 07:22:00,49.421,49.442,49.421,49.442,12800000.0
2008-12-08 07:23:00,49.474,49.494,49.474,49.49,16000000.0
2008-12-08 07:24:00,49.494,49.502,49.494,49.5,11200000.0
2008-12-08 07:25:00,49.491,49.496,49.479,49.484,11200000.0
2008-12-08 07:26:00,49.495,49.495,49.483,49.491,12800000.0
2008-12-08 07:27:00,49.499,49.507,49.496,49.507,12800000.0
2008-12-08 07:28:00,49.504,49.504,49.478,49.492,12800000.0
2008-12-08 07:29:00,49.492,49.512,49.492,49.512,27200000.0
2008-12-08 07:30:00,49.506,49.519,49.428,49.515,16000000.0
2008-12-08 07:31:00,49.509,49.509,49.495,49.504,11600000.0
2008-12-08 07:32:00,49.496,49.509,49.496,49.507,12800000.0
2008-12-08 07:33:00,49.505,49.513,49.505,49.51,16000000.0
2008-12-08 07:34:00,49.516,49.524,49.516,49.518,11200000.0
2008-12-08 07:35:00,49.519,49.538,49.519,49.538,8000000.0
2008-12-08 07:36:00,49.532,49.545,49.53,49.541,12800000.0
2008-12-08 07:37:00,49.542,49.547,49.536,49.536,14800000.0
2008-12-08 07:38:00,49.551,49.585,49.551,49.575,16000000.0
2008-12-08 07:39:00,49.566,49.566,49.551,49.551,19200000.0
2008-12-08 07:40:00,49.564,49.572,49.564,49.572,11200000.0
2008-12-08 07:41:00,49.572,49.58,49.572,49.576,32000000.0
2008-12-08 07:42:00,49.577,49.584,49.57,49.579,33000000.0
2008-12-08 07:43:00,49.575,49.578,49.565,49.576,29200000.0
2008-12-08 07:44:00,49.577,49.6,49.577,49.6,8000000.0
2008-12-08 07:45:00,49.621,49.628,49.565,49.626,14400000.0
2008-12-08 07:46:00,49.62,49.623,49.613,49.615,27200000.0
2008-12-08 07:47:00,49.616,49.629,49.616,49.628,11200000.0
2008-12-08 07:48:00,49.628,49.639,49.628,49.638,11200000.0
2008-12-08 07:49:00,49.636,49.659,49.636,49.659,16000000.0
2008-12-08 07:50:00,49.64,49.64,49.621,49.621,11200000.0
2008-12-08 07:51:00,49.611,49.611,49.589,49.589,37800000.0
2008-12-08 07:52:00,49.609,49.631,49.609,49.631,9600000.0
2008-12-08 07:53:00,49.654,49.679,49.654,49.679,11200000.0
2008-12-08 07:54:00,49.7,49.7,49.688,49.697,12800000.0
2008-12-08 07:55:00,49.702,49.703,49.688,49.69,29800000.0
2008-12-08 07:56:00,49.667,49.667,49.657,49.662,16000000.0
2008-12-08 07:57:00,49.656,49.658,49.648,49.65,17600000.0
2008-12-08 07:58:00,49.655,49.675,49.655,49.675,11200000.0
2008-12-08 07:59:00,49.682,49.682,49.675,49.678,17600000.0
2008-12-08 08:00:00,49.679,49.679,49.658,49.658,12800000.0
2008-12-08 08:01:00,49.662,49.674,49.662,49.674,11200000.0
2008-12-08 08:02:00,49.687,49.693,49.687,49.692,9600000.0
2008-12-08 08:03:00,49.683,49.691,49.683,49.686,9600000.0
2008-12-08 08:04:00,49.674,49.693,49.669,49.693,10600000.0
2008-12-08 08:05:00,49.692,49.7,49.692,49.696,12800000.0
2008-12-08 08:06:00,49.713,49.75,49.713,49.749,12800000.0
2008-12-08 08:07:00,49.73,49.762,49.73,49.754,16000000.0
2008-12-08 08:08:00,49.769,49.769,49.755,49.756,12800000.0
2008-12-08 08:09:00,49.727,49.727,49.704,49.704,12200000.0
2008-12-08 08:10:00,49.738,49.779,49.73,49.779,30800000.0
2008-12-08 08:11:00,49.789,49.795,49.779,49.794,12600000.0
2008-12-08 08:12:00,49.786,49.807,49.786,49.806,17600000.0
2008-12-08 08:13:00,49.816,49.816,49.808,49.809,14400000.0
2008-12-08 08:14:00,49.817,49.817,49.802,49.811,16000000.0
2008-12-08 08:15:00,49.788,49.797,49.779,49.79,11200000.0
2008-12-08 08:16:00,49.804,49.814,49.804,49.812,19200000.0
2008-12-08 08:17:00,49.819,49.837,49.819,49.835,11200000.0
2008-12-08 08:18:00,49.837,49.837,49.813,49.813,11200000.0
2008-12-08 08:19:00,49.82,49.825,49.812,49.812,11200000.0
2008-12-08 08:20:00,49.772,49.772,49.743,49.749,12800000.0
2008-12-08 08:21:00,49.766,49.782,49.766,49.782,11200000.0
2008-12-08 08:22:00,49.784,49.784,49.767,49.767,11200000.0
2008-12-08 08:23:00,49.776,49.777,49.764,49.777,16000000.0
2008-12-08 08:24:00,49.79,49.802,49.786,49.802,17600000.0
2008-12-08 08:25:00,49.814,49.817,49.807,49.814,12800000.0
2008-12-08 08:26:00,49.812,49.82,49.812,49.812,11200000.0
2008-12-08 08:27:00,49.8,49.813,49.8,49.813,11200000.0
2008-12-08 08:28:00,49.825,49.828,49.82,49.82,12800000.0
2008-12-08 08:29:00,49.823,49.827,49.821,49.824,11200000.0
2008-12-08 08:30:00,49.801,49.82,49.788,49.82,12800000.0
2008-12-08 08:31:00,49.814,49.814,49.8,49.813,12800000.0
2008-12-08 08:32:00,49.825,49.825,49.812,49.813,14400000.0
2008-12-08 08:33:00,49.813,49.837,49.813,49.837,41600000.0
2008-12-08 08:34:00,49.826,49.826,49.769,49.769,10600000.0
2008-12-08 08:35:00,49.759,49.766,49.751,49.754,48000000.0
2008-12-08 08:36:00,49.755,49.76,49.746,49.76,15400000.0
2008-12-08 08:37:00,49.77,49.77,49.757,49.764,14400000.0
2008-12-08 08:38:00,49.774,49.774,49.762,49.767,18000000.0
2008-12-08 08:39:00,49.772,49.773,49.762,49.77,14400000.0
2008-12-08 08:40:00,49.769,49.774,49.763,49.765,11600000.0
2008-12-08 08:41:00,49.761,49.771,49.761,49.771,32000000.0
2008-12-08 08:42:00,49.768,49.776,49.768,49.776,14400000.0
2008-12-08 08:43:00,49.786,49.797,49.78,49.785,12800000.0
2008-12-08 08:44:00,49.767,49.767,49.739,49.739,16000000.0
2008-12-08 08:45:00,49.753,49.755,49.747,49.751,12800000.0
2008-12-08 08:46:00,49.746,49.747,49.727,49.727,12800000.0
2008-12-08 08:47:00,49.741,49.741,49.729,49.736,24000000.0
2008-12-08 08:48:00,49.73,49.738,49.724,49.738,30400000.0
2008-12-08 08:49:00,49.738,49.748,49.733,49.733,14800000.0
2008-12-08 08:50:00,49.737,49.754,49.737,49.754,12800000.0
2008-12-08 08:51:00,49.767,49.77,49.76,49.76,22400000.0
2008-12-08 08:52:00,49.77,49.774,49.764,49.77,35200000.0
2008-12-08 08:53:00,49.775,49.784,49.764,49.766,56400000.0
2008-12-08 08:54:00,49.761,49.774,49.761,49.772,22400000.0
2008-12-08 08:55:00,49.794,49.819,49.794,49.819,17600000.0
2008-12-08 08:56:00,49.83,49.83,49.823,49.825,14400000.0
2008-12-08 08:57:00,49.804,49.809,49.799,49.799,43200000.0
2008-12-08 08:58:00,49.801,49.806,49.784,49.784,19200000.0
2008-12-08 08:59:00,49.784,49.794,49.784,49.789,14400000.0
2008-12-08 09:00:00,49.798,49.798,49.781,49.787,31400000.0
2008-12-08 09:01:00,49.77,49.783,49.762,49.783,31400000.0
2008-12-08 09:02:00,49.814,49.88,49.814,49.88,19200000.0
2008-12-08 09:03:00,49.885,49.885,49.869,49.87,16000000.0
2008-12-08 09:04:00,49.865,49.876,49.861,49.868,22400000.0
2008-12-08 09:05:00,49.882,49.929,49.882,49.929,19200000.0
2008-12-08 09:06:00,49.92,49.927,49.909,49.909,30400000.0
2008-12-08 09:07:00,49.931,49.956,49.931,49.955,19200000.0
2008-12-08 09:08:00,49.95,49.963,49.949,49.963,12800000.0
2008-12-08 09:09:00,49.947,49.953,49.933,49.933,46400000.0
2008-12-08 09:10:00,49.938,49.962,49.938,49.962,24000000.0
2008-12-08 09:11:00,49.992,50.031,49.992,50.031,28200000.0
2008-12-08 09:12:00,50.081,50.143,50.081,50.143,14800000.0
2008-12-08 09:13:00,50.187,50.21,50.187,50.188,12800000.0
2008-12-08 09:14:00,50.204,50.205,50.183,50.197,12800000.0
2008-12-08 09:15:00,50.175,50.186,50.165,50.186,30400000.0
2008-12-08 09:16:00,50.181,50.181,50.175,50.18,49600000.0
2008-12-08 09:17:00,50.183,50.189,50.17,50.173,78400000.0
2008-12-08 09:18:00,50.171,50.171,50.155,50.158,72000000.0
2008-12-08 09:19:00,50.152,50.154,50.139,50.143,66400000.0
2008-12-08 09:20:00,50.145,50.145,50.133,50.137,76200000.0
2008-12-08 09:21:00,50.137,50.137,50.122,50.122,49000000.0
2008-12-08 09:22:00,50.106,50.106,50.038,50.043,36800000.0
2008-12-08 09:23:00,50.013,50.013,49.964,49.975,69200000.0
2008-12-08 09:24:00,49.972,49.977,49.948,49.948,43200000.0
2008-12-08 09:25:00,49.939,49.95,49.939,49.947,19200000.0
2008-12-08 09:26:00,49.962,49.962,49.949,49.949,31400000.0
2008-12-08 09:27:00,49.951,50.0,49.951,50.0,70400000.0
2008-12-08 09:28:00,50.024,50.024,50.011,50.015,11200000.0
2008-12-08 09:29:00,50.03,50.04,50.025,50.032,36600000.0
2008-12-08 09:30:00,50.041,50.044,50.032,50.032,25600000.0
2008-12-08 09:31:00,50.053,50.087,50.05,50.087,12800000.0
2008-12-08 09:32:00,50.155,50.159,50.145,50.148,33600000.0
2008-12-08 09:33:00,50.14,50.191,50.14,50.191,30400000.0
2008-12-08 09:34:00,50.187,50.201,50.186,50.186,33600000.0
2008-12-08 09:35:00,50.133,50.133,50.093,50.096,53200000.0
2008-12-08 09:36:00,50.088,50.097,50.078,50.093,46800000.0
2008-12-08 09:37:00,50.093,50.109,50.091,50.109,33600000.0
2008-12-08 09:38:00,50.114,50.119,50.101,50.101,12800000.0
2008-12-08 09:39:00,50.121,50.122,50.102,50.102,43200000.0
2008-12-08 09:40:00,50.101,50.115,50.101,50.115,46800000.0
2008-12-08 09:41:00,50.125,50.172,50.125,50.172,30400000.0
2008-12-08 09:42:00,50.182,50.222,50.182,50.222,43200000.0
2008-12-08 09:43:00,50.228,50.237,50.22,50.225,56000000.0
2008-12-08 09:44:00,50.241,50.251,50.24,50.243,30400000.0
2008-12-08 09:45:00,50.228,50.288,50.228,50.288,19200000.0
2008-12-08 09:46:00,50.291,50.317,50.291,50.317,26600000.0
2008-12-08 09:47:00,50.32,50.322,50.292,50.292,12800000.0
2008-12-08 09:48:00,50.29,50.295,50.278,50.295,12800000.0
2008-12-08 09:49:00,50.358,50.43,50.358,50.414,16000000.0
2008-12-08 09:50:00,50.438,50.478,50.437,50.478,33000000.0
2008-12-08 09:51:00,50.54,50.594,50.54,50.594,84800000.0
2008-12-08 09:52:00,50.558,50.562,50.537,50.54,11200000.0
2008-12-08 09:53:00,50.535,50.535,50.523,50.527,30400000.0
2008-12-08 09:54:00,50.535,50.545,50.535,50.545,12800000.0
2008-12-08 09:55:00,50.55,50.55,50.534,50.534,33600000.0
2008-12-08 09:56:00,50.554,50.587,50.554,50.587,36200000.0
2008-12-08 09:57:00,50.598,50.598,50.589,50.589,24000000.0
2008-12-08 09:58:00,50.586,50.591,50.576,50.591,32000000.0
2008-12-08 09:59:00,50.577,50.577,50.557,50.557,51600000.0
2008-12-08 10:00:00,50.557,50.629,50.557,50.629,62400000.0
2008-12-08 10:01:00,50.633,50.679,50.633,50.679,17600000.0
2008-12-08 10:02:00,50.67,50.733,50.67,50.733,36800000.0
2008-12-08 10:03:00,50.779,50.81,50.779,50.807,44800000.0
2008-12-08 10:04:00,50.789,50.789,50.73,50.73,40400000.0
2008-12-08 10:05:00,50.727,50.731,50.719,50.731,38800000.0
2008-12-08 10:06:00,50.714,50.714,50.676,50.689,33000000.0
2008-12-08 10:07:00,50.707,50.717,50.707,50.717,43200000.0
2008-12-08 10:08:00,50.742,50.771,50.742,50.768,49600000.0
2008-12-08 10:09:00,50.794,50.8,50.778,50.778,12800000.0
2008-12-08 10:10:00,50.751,50.758,50.741,50.751,47200000.0
2008-12-08 10:11:00,50.763,50.78,50.761,50.775,57600000.0
2008-12-08 10:12:00,50.762,50.762,50.733,50.733,57600000.0
2008-12-08 10:13:00,50.721,50.73,50.719,50.724,41600000.0
2008-12-08 10:14:00,50.752,50.764,50.752,50.763,30400000.0
2008-12-08 10:15:00,50.788,50.808,50.788,50.806,30400000.0
2008-12-08 10:16:00,50.805,50.805,50.78,50.797,17600000.0
2008-12-08 10:17:00,50.768,50.768,50.718,50.718,12800000.0
2008-12-08 10:18:00,50.679,50.688,50.678,50.68,12800000.0
2008-12-08 10:19:00,50.672,50.713,50.672,50.71,75200000.0
2008-12-08 10:20:00,50.729,50.729,50.707,50.72,16000000.0
2008-12-08 10:21:00,50.721,50.749,50.721,50.749,35200000.0
2008-12-08 10:22:00,50.77,50.771,50.74,50.74,16400000.0
2008-12-08 10:23:00,50.736,50.741,50.712,50.712,33600000.0
2008-12-08 10:24:00,50.729,50.828,50.729,50.827,43200000.0
2008-12-08 10:25:00,50.85,50.901,50.85,50.901,64000000.0
2008-12-08 10:26:00,50.977,51.023,50.977,51.023,36200000.0
2008-12-08 10:27:00,51.071,51.117,51.068,51.117,52800000.0
2008-12-08 10:28:00,51.157,51.173,51.116,51.116,88400000.0
2008-12-08 10:29:00,51.088,51.101,51.077,51.083,17600000.0
2008-12-08 10:30:00,51.039,51.057,51.021,51.042,27600000.0
2008-12-08 10:31:00,51.049,51.049,51.025,51.025,32000000.0
2008-12-08 10:32:00,51.032,51.048,51.032,51.037,46800000.0
2008-12-08 10:33:00,51.047,51.06,51.026,51.026,35200000.0
2008-12-08 10:34:00,51.025,51.025,50.977,50.98,18400000.0
2008-12-08 10:35:00,50.96,50.966,50.94,50.966,12800000.0
2008-12-08 10:36:00,50.962,50.997,50.955,50.997,11200000.0
2008-12-08 10:37:00,51.002,51.023,50.999,51.023,19200000.0
2008-12-08 10:38:00,51.041,51.064,51.035,51.064,28800000.0
2008-12-08 10:39:00,51.075,51.075,51.069,51.069,16000000.0
2008-12-08 10:40:00,51.079,51.097,51.079,51.089,24000000.0
2008-12-08 10:41:00,51.1,51.125,51.1,51.125,57600000.0
2008-12-08 10:42:00,51.12,51.127,51.1,51.1,38400000.0
2008-12-08 10:43:00,51.088,51.101,51.086,51.101,14400000.0
2008-12-08 10:44:00,51.091,51.093,51.061,51.061,19200000.0
2008-12-08 10:45:00,51.033,51.033,51.011,51.025,22400000.0
2008-12-08 10:46:00,51.032,51.04,51.027,51.04,28800000.0
2008-12-08 10:47:00,51.053,51.055,51.04,51.054,25600000.0
2008-12-08 10:48:00,51.049,51.055,51.045,51.052,38400000.0
2008-12-08 10:49:00,51.078,51.085,51.074,51.074,25600000.0
2008-12-08 10:50:00,51.06,51.066,51.051,51.057,59200000.0
2008-12-08 10:51:00,51.05,51.05,51.034,51.034,68800000.0
2008-12-08 10:52:00,51.027,51.031,51.011,51.029,35200000.0
2008-12-08 10:53:00,51.036,51.044,51.019,51.035,59600000.0
2008-12-08 10:54:00,51.04,51.056,51.031,51.031,53800000.0
2008-12-08 10:55:00,51.02,51.024,51.011,51.011,41600000.0
2008-12-08 10:56:00,50.995,50.997,50.969,50.994,44800000.0
2008-12-08 10:57:00,50.984,50.984,50.975,50.983,33600000.0
2008-12-08 10:58:00,50.993,51.001,50.983,50.984,40000000.0
2008-12-08 10:59:00,50.972,50.982,50.972,50.979,50000000.0
2008-12-08 11:00:00,51.002,51.002,50.969,50.969,50600000.0
2008-12-08 11:01:00,50.962,50.962,50.935,50.951,12800000.0
2008-12-08 11:02:00,50.951,50.963,50.951,50.953,19200000.0
2008-12-08 11:03:00,50.94,50.98,50.928,50.934,37200000.0
2008-12-08 11:04:00,50.946,50.972,50.938,50.972,27200000.0
2008-12-08 11:05:00,51.015,51.018,51.003,51.003,11200000.0
2008-12-08 11:06:00,51.018,51.064,51.018,51.035,29800000.0
2008-12-08 11:07:00,51.073,51.076,51.037,51.044,46200000.0
2008-12-08 11:08:00,51.098,51.124,51.074,51.074,31400000.0
2008-12-08 11:09:00,51.069,51.069,51.058,51.066,75200000.0
2008-12-08 11:10:00,51.033,51.033,50.973,50.973,36800000.0
2008-12-08 11:11:00,50.894,50.894,50.873,50.887,52800000.0
2008-12-08 11:12:00,50.898,50.907,50.884,50.899,70400000.0
2008-12-08 11:13:00,50.898,50.905,50.88,50.88,12800000.0
2008-12-08 11:14:00,50.892,50.94,50.892,50.94,57600000.0
2008-12-08 11:15:00,50.943,50.944,50.931,50.943,10600000.0
2008-12-08 11:16:00,50.946,50.959,50.946,50.957,17600000.0
2008-12-08 11:17:00,50.925,50.932,50.911,50.932,53800000.0
2008-12-08 11:18:00,50.926,50.926,50.909,50.92,74000000.0
2008-12-08 11:19:00,50.882,50.888,50.85,50.85,54800000.0
2008-12-08 11:20:00,50.837,50.837,50.767,50.767,35200000.0
2008-12-08 11:21:00,50.772,50.794,50.762,50.794,40000000.0
2008-12-08 11:22:00,50.787,50.787,50.748,50.748,41000000.0
2008-12-08 11:23:00,50.733,50.746,50.731,50.732,51600000.0
2008-12-08 11:24:00,50.738,50.749,50.738,50.74,52800000.0
2008-12-08 11:25:00,50.737,50.737,50.696,50.701,34600000.0
2008-12-08 11:26:00,50.706,50.751,50.706,50.751,27200000.0
2008-12-08 11:27:00,50.761,50.761,50.747,50.753,12800000.0
2008-12-08 11:28:00,50.79,50.814,50.79,50.808,41600000.0
2008-12-08 11:29:00,50.823,50.875,50.823,50.873,43200000.0
2008-12-08 11:30:00,50.921,50.976,50.921,50.976,11200000.0
2008-12-08 11:31:00,50.965,50.97,50.952,50.952,27600000.0
2008-12-08 11:32:00,50.948,50.948,50.906,50.914,34600000.0
2008-12-08 11:33:00,50.923,50.923,50.855,50.855,17600000.0
2008-12-08 11:34:00,50.821,50.821,50.8,50.8,33600000.0
2008-12-08 11:35:00,50.794,50.83,50.794,50.829,17600000.0
2008-12-08 11:36:00,50.897,50.938,50.897,50.938,42600000.0
2008-12-08 11:37:00,50.896,50.906,50.894,50.906,41600000.0
2008-12-08 11:38:00,50.9,50.904,50.851,50.851,27200000.0
2008-12-08 11:39:00,50.838,50.842,50.828,50.828,11200000.0
2008-12-08 11:40:00,50.833,50.864,50.833,50.864,22400000.0
2008-12-08 11:41:00,50.881,50.885,50.869,50.869,38400000.0
2008-12-08 11:42:00,50.834,50.857,50.828,50.857,38400000.0
2008-12-08 11:43:00,50.844,50.852,50.827,50.844,17600000.0
2008-12-08 11:44:00,50.833,50.859,50.833,50.841,59600000.0
2008-12-08 11:45:00,50.859,50.87,50.808,50.808,49600000.0
2008-12-08 11:46:00,50.804,50.804,50.783,50.791,11200000.0
2008-12-08 11:47:00,50.78,50.78,50.737,50.739,55200000.0
2008-12-08 11:48:00,50.715,50.715,50.638,50.638,14400000.0
2008-12-08 11:49:00,50.613,50.62,50.613,50.617,41600000.0
2008-12-08 11:50:00,50.607,50.607,50.563,50.563,45200000.0
2008-12-08 11:51:00,50.548,50.582,50.548,50.582,44800000.0
2008-12-08 11:52:00,50.584,50.613,50.578,50.613,32000000.0
2008-12-08 11:53:00,50.617,50.626,50.617,50.618,35200000.0
2008-12-08 11:54:00,50.603,50.62,50.592,50.596,48000000.0
2008-12-08 11:55:00,50.61,50.62,50.61,50.617,44800000.0
2008-12-08 11:56:00,50.623,50.653,50.623,50.653,64000000.0
2008-12-08 11:57:00,50.655,50.659,50.646,50.649,22400000.0
2008-12-08 11:58:00,50.652,50.666,50.652,50.666,41600000.0
2008-12-08 11:59:00,50.668,50.673,50.644,50.659,50600000.0
2008-12-08 12:00:00,50.664,50.687,50.664,50.687,36800000.0
2008-12-08 12:01:00,50.691,50.691,50.675,50.684,19200000.0
2008-12-08 12:02:00,50.683,50.695,50.678,50.678,12800000.0
2008-12-08 12:03:00,50.681,50.691,50.677,50.69,51200000.0
2008-12-08 12:04:00,50.686,50.686,50.636,50.636,23400000.0
2008-12-08 12:05:00,50.608,50.61,50.599,50.605,28200000.0
2008-12-08 12:06:00,50.601,50.601,50.566,50.586,24000000.0
2008-12-08 12:07:00,50.577,50.588,50.577,50.588,20800000.0
2008-12-08 12:08:00,50.608,50.621,50.608,50.615,43200000.0
2008-12-08 12:09:00,50.637,50.689,50.635,50.689,25600000.0
2008-12-08 12:10:00,50.705,50.705,50.666,50.666,11200000.0
2008-12-08 12:11:00,50.655,50.662,50.606,50.606,27200000.0
2008-12-08 12:12:00,50.589,50.592,50.579,50.579,30400000.0
2008-12-08 12:13:00,50.585,50.585,50.567,50.567,14400000.0
2008-12-08 12:14:00,50.553,50.556,50.54,50.549,15400000.0
2008-12-08 12:15:00,50.562,50.62,50.555,50.62,27200000.0
2008-12-08 12:16:00,50.661,50.669,50.657,50.669,27200000.0
2008-12-08 12:17:00,50.694,50.694,50.672,50.691,42600000.0
2008-12-08 12:18:00,50.666,50.683,50.64,50.64,25000000.0
2008-12-08 12:19:00,50.605,50.643,50.605,50.633,35000000.0
2008-12-08 12:20:00,50.641,50.641,50.585,50.585,36800000.0
2008-12-08 12:21:00,50.591,50.607,50.591,50.607,59200000.0
2008-12-08 12:22:00,50.609,50.609,50.586,50.586,30800000.0
2008-12-08 12:23:00,50.598,50.598,50.588,50.595,32000000.0
2008-12-08 12:24:00,50.592,50.598,50.58,50.598,33600000.0
2008-12-08 12:25:00,50.6,50.602,50.563,50.565,22400000.0
2008-12-08 12:26:00,50.63,50.649,50.63,50.638,30400000.0
2008-12-08 12:27:00,50.628,50.629,50.608,50.608,30400000.0
2008-12-08 12:28:00,50.584,50.584,50.551,50.555,60200000.0
2008-12-08 12:29:00,50.475,50.613,50.475,50.482,115200000.0
2008-12-08 12:30:00,50.552,50.564,50.467,50.545,46400000.0
2008-12-08 12:31:00,50.542,50.543,50.53,50.53,70400000.0
2008-12-08 12:32:00,50.535,50.547,50.535,50.54,28800000.0
2008-12-08 12:33:00,50.542,50.566,50.542,50.566,40400000.0
2008-12-08 12:34:00,50.568,50.571,50.559,50.56,27200000.0
2008-12-08 12:35:00,50.555,50.555,50.523,50.53,25600000.0
2008-12-08 12:36:00,50.527,50.53,50.522,50.529,48000000.0
2008-12-08 12:37:00,50.52,50.52,50.505,50.513,14400000.0
2008-12-08 12:38:00,50.528,50.54,50.521,50.54,14400000.0
2008-12-08 12:39:00,50.54,50.548,50.532,50.533,24000000.0
2008-12-08 12:40:00,50.536,50.597,50.536,50.597,16000000.0
2008-12-08 12:41:00,50.617,50.617,50.582,50.582,22400000.0
2008-12-08 12:42:00,50.575,50.583,50.574,50.583,22400000.0
2008-12-08 12:43:00,50.567,50.567,50.54,50.54,36800000.0
2008-12-08 12:44:00,50.537,50.554,50.537,50.552,22400000.0
2008-12-08 12:45:00,50.556,50.568,50.556,50.568,35200000.0
2008-12-08 12:46:00,50.582,50.586,50.58,50.58,44800000.0
2008-12-08 12:47:00,50.586,50.597,50.581,50.581,30400000.0
2008-12-08 12:48:00,50.577,50.58,50.575,50.576,32000000.0
2008-12-08 12:49:00,50.572,50.579,50.569,50.571,40000000.0
2008-12-08 12:50:00,50.563,50.579,50.563,50.579,16000000.0
2008-12-08 12:51:00,50.584,50.597,50.579,50.597,22400000.0
2008-12-08 12:52:00,50.597,50.609,50.593,50.601,25600000.0
2008-12-08 12:53:00,50.584,50.587,50.58,50.58,11200000.0
2008-12-08 12:54:00,50.582,50.583,50.575,50.577,11200000.0
2008-12-08 12:55:00,50.571,50.586,50.567,50.579,24000000.0
2008-12-08 12:56:00,50.592,50.607,50.592,50.601,12800000.0
2008-12-08 12:57:00,50.601,50.603,50.587,50.603,27200000.0
2008-12-08 12:58:00,50.603,50.612,50.603,50.61,12800000.0
2008-12-08 12:59:00,50.588,50.588,50.558,50.563,14400000.0
2008-12-08 13:00:00,50.566,50.592,50.566,50.579,6800000.0
2008-12-08 13:01:00,50.595,50.622,50.59,50.591,17600000.0
2008-12-08 13:02:00,50.578,50.578,50.547,50.547,12800000.0
2008-12-08 13:03:00,50.552,50.561,50.552,50.557,12800000.0
2008-12-08 13:04:00,50.565,50.565,50.55,50.563,16000000.0
2008-12-08 13:05:00,50.561,50.561,50.546,50.546,12800000.0
2008-12-08 13:06:00,50.548,50.554,50.547,50.554,17600000.0
2008-12-08 13:07:00,50.552,50.555,50.55,50.55,12800000.0
2008-12-08 13:08:00,50.549,50.583,50.542,50.583,32000000.0
2008-12-08 13:09:00,50.639,50.67,50.639,50.67,27600000.0
2008-12-08 13:10:00,50.671,50.677,50.663,50.677,32000000.0
2008-12-08 13:11:00,50.68,50.682,50.679,50.681,19200000.0
2008-12-08 13:12:00,50.665,50.668,50.659,50.662,16000000.0
2008-12-08 13:13:00,50.659,50.663,50.65,50.663,11200000.0
2008-12-08 13:14:00,50.671,50.675,50.668,50.669,11200000.0
2008-12-08 13:15:00,50.653,50.653,50.641,50.642,11200000.0
2008-12-08 13:16:00,50.638,50.652,50.638,50.641,25600000.0
2008-12-08 13:17:00,50.647,50.657,50.647,50.653,12800000.0
2008-12-08 13:18:00,50.645,50.65,50.641,50.647,55400000.0
2008-12-08 13:19:00,50.654,50.673,50.646,50.666,14400000.0
2008-12-08 13:20:00,50.681,50.681,50.672,50.672,12800000.0
2008-12-08 13:21:00,50.67,50.674,50.659,50.662,56000000.0
2008-12-08 13:22:00,50.664,50.671,50.657,50.663,11200000.0
2008-12-08 13:23:00,50.671,50.687,50.671,50.687,12800000.0
2008-12-08 13:24:00,50.692,50.694,50.69,50.691,14400000.0
2008-12-08 13:25:00,50.704,50.717,50.704,50.707,33600000.0
2008-12-08 13:26:00,50.713,50.731,50.713,50.73,24000000.0
2008-12-08 13:27:00,50.724,50.724,50.705,50.706,40000000.0
2008-12-08 13:28:00,50.707,50.733,50.707,50.717,21200000.0
2008-12-08 13:29:00,50.706,50.711,50.701,50.701,22400000.0
2008-12-08 13:30:00,50.706,50.714,50.703,50.707,36200000.0
2008-12-08 13:31:00,50.717,50.724,50.695,50.704,11200000.0
2008-12-08 13:32:00,50.69,50.698,50.678,50.681,17600000.0
2008-12-08 13:33:00,50.701,50.705,50.695,50.695,12800000.0
2008-12-08 13:34:00,50.698,50.714,50.698,50.705,12800000.0
2008-12-08 13:35:00,50.701,50.712,50.701,50.707,12800000.0
2008-12-08 13:36:00,50.715,50.72,50.71,50.716,48000000.0
2008-12-08 13:37:00,50.714,50.727,50.711,50.727,23400000.0
2008-12-08 13:38:00,50.735,50.74,50.729,50.729,28800000.0
2008-12-08 13:39:00,50.724,50.726,50.719,50.721,25600000.0
2008-12-08 13:40:00,50.718,50.72,50.716,50.719,12800000.0
2008-12-08 13:41:00,50.714,50.717,50.712,50.712,16000000.0
2008-12-08 13:42:00,50.71,50.717,50.707,50.71,12800000.0
2008-12-08 13:43:00,50.713,50.715,50.708,50.708,25800000.0
2008-12-08 13:44:00,50.711,50.722,50.71,50.722,28800000.0
2008-12-08 13:45:00,50.721,50.733,50.721,50.733,12800000.0
2008-12-08 13:46:00,50.734,50.735,50.727,50.735,14400000.0
2008-12-08 13:47:00,50.726,50.726,50.701,50.702,27200000.0
2008-12-08 13:48:00,50.705,50.714,50.698,50.714,14400000.0
2008-12-08 13:49:00,50.716,50.716,50.69,50.69,33600000.0
2008-12-08 13:50:00,50.741,50.748,50.738,50.745,33000000.0
2008-12-08 13:51:00,50.729,50.729,50.726,50.728,8000000.0
2008-12-08 13:52:00,50.742,50.745,50.735,50.743,40000000.0
2008-12-08 13:53:00,50.742,50.742,50.73,50.73,36800000.0
2008-12-08 13:54:00,50.745,50.754,50.745,50.754,24400000.0
2008-12-08 13:55:00,50.758,50.766,50.758,50.766,11200000.0
2008-12-08 13:56:00,50.768,50.79,50.768,50.79,14800000.0
2008-12-08 13:57:00,50.8,50.807,50.79,50.807,14400000.0
2008-12-08 13:58:00,50.805,50.811,50.801,50.811,32000000.0
2008-12-08 13:59:00,50.799,50.799,50.775,50.775,48000000.0
2008-12-08 14:00:00,50.776,50.797,50.775,50.797,32000000.0
2008-12-08 14:01:00,50.792,50.798,50.776,50.776,14800000.0
2008-12-08 14:02:00,50.772,50.782,50.752,50.782,28200000.0
2008-12-08 14:03:00,50.781,50.781,50.771,50.774,14400000.0
2008-12-08 14:04:00,50.765,50.78,50.765,50.767,14400000.0
2008-12-08 14:05:00,50.766,50.781,50.761,50.781,25600000.0
2008-12-08 14:06:00,50.793,50.803,50.793,50.797,17600000.0
2008-12-08 14:07:00,50.799,50.818,50.799,50.805,12800000.0
2008-12-08 14:08:00,50.797,50.801,50.793,50.794,24000000.0
2008-12-08 14:09:00,50.795,50.8,50.783,50.794,11200000.0
2008-12-08 14:10:00,50.792,50.795,50.787,50.795,17600000.0
2008-12-08 14:11:00,50.786,50.788,50.776,50.785,12800000.0
2008-12-08 14:12:00,50.799,50.8,50.794,50.794,12800000.0
2008-12-08 14:13:00,50.79,50.801,50.79,50.797,24000000.0
2008-12-08 14:14:00,50.783,50.793,50.783,50.788,20800000.0
2008-12-08 14:15:00,50.778,50.778,50.728,50.74,33600000.0
2008-12-08 14:16:00,50.735,50.745,50.729,50.739,27200000.0
2008-12-08 14:17:00,50.737,50.748,50.737,50.741,11200000.0
2008-12-08 14:18:00,50.749,50.749,50.741,50.743,15400000.0
2008-12-08 14:19:00,50.745,50.75,50.739,50.739,40000000.0
2008-12-08 14:20:00,50.742,50.742,50.689,50.689,14400000.0
2008-12-08 14:21:00,50.687,50.74,50.687,50.718,33600000.0
2008-12-08 14:22:00,50.718,50.768,50.718,50.768,14400000.0
2008-12-08 14:23:00,50.778,50.781,50.772,50.772,17600000.0
2008-12-08 14:24:00,50.77,50.773,50.767,50.769,36800000.0
2008-12-08 14:25:00,50.758,50.758,50.747,50.747,12200000.0
2008-12-08 14:26:00,50.749,50.749,50.702,50.702,19200000.0
2008-12-08 14:27:00,50.657,50.657,50.599,50.599,11200000.0
2008-12-08 14:28:00,50.577,50.577,50.559,50.559,11200000.0
2008-12-08 14:29:00,50.542,50.542,50.487,50.487,12800000.0
2008-12-08 14:30:00,50.506,50.506,50.383,50.383,11200000.0
2008-12-08 14:31:00,50.472,50.472,50.372,50.462,16000000.0
2008-12-08 14:32:00,50.46,50.46,50.428,50.428,12800000.0
2008-12-08 14:33:00,50.446,50.531,50.446,50.531,17600000.0
2008-12-08 14:34:00,50.545,50.557,50.544,50.557,17600000.0
2008-12-08 14:35:00,50.578,50.58,50.571,50.576,11200000.0
2008-12-08 14:36:00,50.557,50.586,50.557,50.586,12800000.0
2008-12-08 14:37:00,50.613,50.631,50.613,50.617,12800000.0
2008-12-08 14:38:00,50.611,50.612,50.593,50.61,11200000.0
2008-12-08 14:39:00,50.607,50.607,50.572,50.572,17000000.0
2008-12-08 14:40:00,50.557,50.557,50.542,50.544,15400000.0
2008-12-08 14:41:00,50.542,50.542,50.513,50.529,10600000.0
2008-12-08 14:42:00,50.53,50.542,50.529,50.537,12800000.0
2008-12-08 14:43:00,50.535,50.535,50.521,50.525,17600000.0
2008-12-08 14:44:00,50.514,50.535,50.514,50.535,12800000.0
2008-12-08 14:45:00,50.514,50.544,50.514,50.544,12800000.0
2008-12-08 14:46:00,50.543,50.55,50.537,50.537,17600000.0
2008-12-08 14:47:00,50.533,50.547,50.533,50.543,12800000.0
2008-12-08 14:48:00,50.547,50.549,50.536,50.536,11200000.0
2008-12-08 14:49:00,50.54,50.557,50.538,50.538,15400000.0
2008-12-08 14:50:00,50.557,50.557,50.532,50.548,12800000.0
2008-12-08 14:51:00,50.547,50.553,50.544,50.544,18000000.0
2008-12-08 14:52:00,50.537,50.546,50.537,50.54,14400000.0
2008-12-08 14:53:00,50.541,50.556,50.541,50.553,11200000.0
2008-12-08 14:54:00,50.558,50.558,50.528,50.528,12800000.0
2008-12-08 14:55:00,50.521,50.532,50.521,50.531,10600000.0
2008-12-08 14:56:00,50.57,50.589,50.57,50.587,16400000.0
2008-12-08 14:57:00,50.587,50.6,50.587,50.6,12800000.0
2008-12-08 14:58:00,50.612,50.612,50.599,50.605,14400000.0
2008-12-08 14:59:00,50.612,50.612,50.589,50.593,12800000.0
2008-12-08 15:00:00,50.588,50.597,50.586,50.586,16000000.0
2008-12-08 15:01:00,50.578,50.58,50.562,50.576,17600000.0
2008-12-08 15:02:00,50.581,50.597,50.581,50.593,11200000.0
2008-12-08 15:03:00,50.6,50.602,50.589,50.589,11200000.0
2008-12-08 15:04:00,50.583,50.591,50.583,50.588,16400000.0
2008-12-08 15:05:00,50.584,50.587,50.576,50.587,12800000.0
2008-12-08 15:06:00,50.6,50.675,50.6,50.669,11600000.0
2008-12-08 15:07:00,50.675,50.693,50.673,50.693,11200000.0
2008-12-08 15:08:00,50.701,50.716,50.7,50.709,11200000.0
2008-12-08 15:09:00,50.699,50.699,50.688,50.691,14400000.0
2008-12-08 15:10:00,50.685,50.685,50.648,50.651,16000000.0
2008-12-08 15:11:00,50.628,50.628,50.621,50.627,11200000.0
2008-12-08 15:12:00,50.629,50.67,50.629,50.66,12800000.0
2008-12-08 15:13:00,50.671,50.671,50.644,50.644,12800000.0
2008-12-08 15:14:00,50.629,50.663,50.62,50.663,16000000.0
2008-12-08 15:15:00,50.64,50.64,50.612,50.618,17600000.0
2008-12-08 15:16:00,50.63,50.636,50.625,50.636,12800000.0
2008-12-08 15:17:00,50.646,50.668,50.646,50.655,14400000.0
2008-12-08 15:18:00,50.648,50.65,50.639,50.639,12800000.0
2008-12-08 15:19:00,50.631,50.642,50.617,50.636,16000000.0
2008-12-08 15:20:00,50.635,50.638,50.62,50.62,16000000.0
2008-12-08 15:21:00,50.611,50.615,50.521,50.613,17600000.0
2008-12-08 15:22:00,50.611,50.611,50.6,50.6,11200000.0
2008-12-08 15:23:00,50.608,50.614,50.607,50.607,11200000.0
2008-12-08 15:24:00,50.609,50.641,50.609,50.641,11200000.0
2008-12-08 15:25:00,50.64,50.64,50.626,50.626,12800000.0
2008-12-08 15:26:00,50.621,50.654,50.621,50.654,14400000.0
2008-12-08 15:27:00,50.652,50.652,50.635,50.637,12800000.0
2008-12-08 15:28:00,50.639,50.639,50.612,50.612,12800000.0
2008-12-08 15:29:00,50.625,50.642,50.625,50.641,17600000.0
2008-12-08 15:30:00,50.644,50.644,50.63,50.63,17600000.0
2008-12-08 15:31:00,50.632,50.645,50.632,50.642,13200000.0
2008-12-08 15:32:00,50.631,50.631,50.622,50.622,11200000.0
2008-12-08 15:33:00,50.613,50.617,50.606,50.606,11200000.0
2008-12-08 15:34:00,50.612,50.613,50.611,50.611,11200000.0
2008-12-08 15:35:00,50.611,50.611,50.6,50.611,12800000.0
2008-12-08 15:36:00,50.615,50.622,50.611,50.621,14400000.0
2008-12-08 15:37:00,50.624,50.639,50.619,50.637,16000000.0
2008-12-08 15:38:00,50.653,50.662,50.646,50.662,16000000.0
2008-12-08 15:39:00,50.646,50.662,50.64,50.66,14400000.0
2008-12-08 15:40:00,50.673,50.673,50.642,50.662,12800000.0
2008-12-08 15:41:00,50.657,50.671,50.657,50.658,16000000.0
2008-12-08 15:42:00,50.654,50.654,50.584,50.638,17600000.0
2008-12-08 15:43:00,50.634,50.649,50.634,50.645,12800000.0
2008-12-08 15:44:00,50.647,50.658,50.647,50.653,12800000.0
2008-12-08 15:45:00,50.633,50.644,50.616,50.644,13200000.0
2008-12-08 15:46:00,50.649,50.658,50.649,50.652,11600000.0
2008-12-08 15:47:00,50.644,50.644,50.636,50.641,11600000.0
2008-12-08 15:48:00,50.636,50.649,50.633,50.633,12800000.0
2008-12-08 15:49:00,50.624,50.653,50.624,50.653,11200000.0
2008-12-08 15:50:00,50.642,50.648,50.64,50.64,14400000.0
2008-12-08 15:51:00,50.643,50.643,50.625,50.625,11200000.0
2008-12-08 15:52:00,50.635,50.642,50.633,50.64,11200000.0
2008-12-08 15:53:00,50.642,50.657,50.642,50.657,12800000.0
2008-12-08 15:54:00,50.671,50.683,50.671,50.683,17600000.0
2008-12-08 15:55:00,50.684,50.684,50.66,50.665,17600000.0
2008-12-08 15:56:00,50.658,50.665,50.65,50.665,11200000.0
2008-12-08 15:57:00,50.668,50.679,50.668,50.677,14400000.0
2008-12-08 15:58:00,50.679,50.69,50.679,50.688,11200000.0
2008-12-08 15:59:00,50.698,50.736,50.698,50.736,11200000.0
2008-12-08 16:00:00,50.737,50.747,50.733,50.733,11200000.0
2008-12-08 16:01:00,50.732,50.74,50.732,50.74,11200000.0
2008-12-08 16:02:00,50.743,50.761,50.743,50.751,17600000.0
2008-12-08 16:03:00,50.75,50.762,50.748,50.762,12800000.0
2008-12-08 16:04:00,50.76,50.762,50.694,50.762,11200000.0
2008-12-08 16:05:00,50.765,50.765,50.74,50.74,14400000.0
2008-12-08 16:06:00,50.708,50.709,50.671,50.679,16000000.0
2008-12-08 16:07:00,50.681,50.681,50.627,50.627,11200000.0
2008-12-08 16:08:00,50.62,50.627,50.611,50.625,11200000.0
2008-12-08 16:09:00,50.617,50.617,50.599,50.604,17600000.0
2008-12-08 16:10:00,50.58,50.589,50.575,50.575,12800000.0
2008-12-08 16:11:00,50.559,50.559,50.535,50.557,11200000.0
2008-12-08 16:12:00,50.542,50.542,50.511,50.528,17600000.0
2008-12-08 16:13:00,50.518,50.518,50.497,50.497,11200000.0
2008-12-08 16:14:00,50.505,50.515,50.505,50.514,14400000.0
2008-12-08 16:15:00,50.512,50.512,50.498,50.508,11200000.0
2008-12-08 16:16:00,50.48,50.48,50.39,50.39,11200000.0
2008-12-08 16:17:00,50.383,50.401,50.376,50.381,17600000.0
2008-12-08 16:18:00,50.378,50.394,50.378,50.394,9600000.0
2008-12-08 16:19:00,50.405,50.415,50.405,50.413,11200000.0
2008-12-08 16:20:00,50.401,50.403,50.383,50.403,11200000.0
2008-12-08 16:21:00,50.416,50.416,50.403,50.403,11200000.0
2008-12-08 16:22:00,50.404,50.411,50.403,50.406,11200000.0
2008-12-08 16:23:00,50.413,50.413,50.387,50.393,12800000.0
2008-12-08 16:24:00,50.377,50.406,50.377,50.404,11200000.0
2008-12-08 16:25:00,50.42,50.442,50.42,50.428,12800000.0
2008-12-08 16:26:00,50.42,50.433,50.419,50.419,12800000.0
2008-12-08 16:27:00,50.385,50.388,50.377,50.382,17000000.0
2008-12-08 16:28:00,50.375,50.375,50.36,50.369,11200000.0
2008-12-08 16:29:00,50.383,50.408,50.383,50.397,14400000.0
2008-12-08 16:30:00,50.396,50.406,50.391,50.391,14400000.0
2008-12-08 16:31:00,50.403,50.403,50.389,50.403,14400000.0
2008-12-08 16:32:00,50.406,50.41,50.388,50.404,14400000.0
2008-12-08 16:33:00,50.413,50.42,50.411,50.416,9600000.0
2008-12-08 16:34:00,50.43,50.433,50.394,50.394,17600000.0
2008-12-08 16:35:00,50.39,50.403,50.387,50.4,12800000.0
2008-12-08 16:36:00,50.402,50.402,50.386,50.398,11200000.0
2008-12-08 16:37:00,50.413,50.434,50.406,50.434,12800000.0
2008-12-08 16:38:00,50.453,50.483,50.453,50.483,14400000.0
2008-12-08 16:39:00,50.5,50.535,50.478,50.478,12800000.0
2008-12-08 16:40:00,50.515,50.569,50.515,50.549,17600000.0
2008-12-08 16:41:00,50.567,50.586,50.567,50.582,12800000.0
2008-12-08 16:42:00,50.581,50.596,50.581,50.592,11200000.0
2008-12-08 16:43:00,50.599,50.599,50.584,50.584,12800000.0
2008-12-08 16:44:00,50.577,50.58,50.57,50.571,11200000.0
2008-12-08 16:45:00,50.568,50.573,50.568,50.569,11200000.0
2008-12-08 16:46:00,50.545,50.545,50.498,50.51,14400000.0
2008-12-08 16:47:00,50.5,50.505,50.49,50.493,17600000.0
2008-12-08 16:48:00,50.499,50.499,50.481,50.483,11200000.0
2008-12-08 16:49:00,50.476,50.491,50.476,50.476,12800000.0
2008-12-08 16:50:00,50.478,50.512,50.462,50.512,17600000.0
2008-12-08 16:51:00,50.493,50.496,50.41,50.41,11200000.0
2008-12-08 16:52:00,50.427,50.427,50.361,50.361,17600000.0
2008-12-08 16:53:00,50.351,50.351,50.301,50.301,17600000.0
2008-12-08 16:54:00,50.275,50.277,50.266,50.27,9600000.0
2008-12-08 16:55:00,50.255,50.258,50.24,50.246,14400000.0
2008-12-08 16:56:00,50.229,50.234,50.185,50.185,12200000.0
2008-12-08 16:57:00,50.162,50.162,50.119,50.119,16000000.0
2008-12-08 16:58:00,50.094,50.094,50.066,50.066,12800000.0
2008-12-08 16:59:00,50.083,50.102,50.083,50.102,12800000.0
2008-12-08 17:00:00,50.075,50.095,50.075,50.079,10600000.0
2008-12-08 17:01:00,50.049,50.056,49.958,50.055,12800000.0
2008-12-08 17:02:00,50.044,50.044,50.023,50.026,16000000.0
2008-12-08 17:03:00,50.051,50.068,50.051,50.068,10600000.0
2008-12-08 17:04:00,50.031,50.031,50.002,50.024,11600000.0
2008-12-08 17:05:00,50.058,50.063,50.052,50.052,17600000.0
2008-12-08 17:06:00,50.059,50.092,50.059,50.081,11200000.0
2008-12-08 17:07:00,50.103,50.137,50.103,50.137,11200000.0
2008-12-08 17:08:00,50.157,50.171,50.157,50.164,17400000.0
2008-12-08 17:09:00,50.165,50.194,50.165,50.188,16000000.0
2008-12-08 17:10:00,50.176,50.177,50.167,50.175,11200000.0
2008-12-08 17:11:00,50.161,50.161,50.104,50.104,12800000.0
2008-12-08 17:12:00,50.092,50.1,50.078,50.085,12800000.0
2008-12-08 17:13:00,50.111,50.111,50.094,50.101,12800000.0
2008-12-08 17:14:00,50.072,50.072,50.042,50.049,12800000.0
2008-12-08 17:15:00,50.052,50.135,50.049,50.135,12800000.0
2008-12-08 17:16:00,50.142,50.156,50.142,50.156,11200000.0
2008-12-08 17:17:00,50.133,50.154,50.121,50.154,11200000.0
2008-12-08 17:18:00,50.173,50.211,50.173,50.21,12200000.0
2008-12-08 17:19:00,50.205,50.205,50.144,50.176,16000000.0
2008-12-08 17:20:00,50.205,50.215,50.188,50.21,11200000.0
2008-12-08 17:21:00,50.215,50.219,50.203,50.203,12800000.0
2008-12-08 17:22:00,50.218,50.296,50.201,50.296,11200000.0
2008-12-08 17:23:00,50.315,50.315,50.304,50.305,11200000.0
2008-12-08 17:24:00,50.269,50.344,50.269,50.344,11200000.0
2008-12-08 17:25:00,50.353,50.357,50.33,50.33,10600000.0
2008-12-08 17:26:00,50.362,50.373,50.35,50.35,11200000.0
2008-12-08 17:27:00,50.362,50.386,50.362,50.365,18000000.0
2008-12-08 17:28:00,50.34,50.359,50.331,50.358,12200000.0
2008-12-08 17:29:00,50.363,50.372,50.336,50.336,12800000.0
2008-12-08 17:30:00,50.378,50.404,50.378,50.404,11200000.0
2008-12-08 17:31:00,50.376,50.401,50.376,50.392,12800000.0
2008-12-08 17:32:00,50.443,50.476,50.443,50.476,11200000.0
2008-12-08 17:33:00,50.479,50.511,50.468,50.511,12800000.0
2008-12-08 17:34:00,50.523,50.529,50.488,50.488,11200000.0
2008-12-08 17:35:00,50.421,50.446,50.415,50.415,12800000.0
2008-12-08 17:36:00,50.363,50.363,50.331,50.348,11200000.0
2008-12-08 17:37:00,50.361,50.392,50.359,50.391,11200000.0
2008-12-08 17:38:00,50.394,50.394,50.367,50.369,8000000.0
2008-12-08 17:39:00,50.359,50.378,50.359,50.375,18000000.0
2008-12-08 17:40:00,50.389,50.415,50.389,50.415,11200000.0
2008-12-08 17:41:00,50.391,50.404,50.385,50.404,10600000.0
2008-12-08 17:42:00,50.41,50.426,50.41,50.426,11200000.0
2008-12-08 17:43:00,50.44,50.465,50.438,50.465,12800000.0
2008-12-08 17:44:00,50.478,50.503,50.477,50.503,12800000.0
2008-12-08 17:45:00,50.529,50.533,50.523,50.525,11200000.0
2008-12-08 17:46:00,50.538,50.55,50.532,50.532,12800000.0
2008-12-08 17:47:00,50.524,50.524,50.501,50.522,12800000.0
2008-12-08 17:48:00,50.553,50.567,50.546,50.551,11200000.0
2008-12-08 17:49:00,50.529,50.533,50.524,50.527,11200000.0
2008-12-08 17:50:00,50.529,50.533,50.517,50.532,12800000.0
2008-12-08 17:51:00,50.53,50.536,50.528,50.534,11200000.0
2008-12-08 17:52:00,50.53,50.53,50.504,50.504,12800000.0
2008-12-08 17:53:00,50.498,50.499,50.487,50.498,17600000.0
2008-12-08 17:54:00,50.475,50.476,50.411,50.411,8000000.0
2008-12-08 17:55:00,50.39,50.413,50.386,50.413,12800000.0
2008-12-08 17:56:00,50.382,50.402,50.382,50.395,11200000.0
2008-12-08 17:57:00,50.405,50.405,50.383,50.384,16000000.0
2008-12-08 17:58:00,50.354,50.365,50.34,50.34,12800000.0
2008-12-08 17:59:00,50.356,50.432,50.356,50.432,11200000.0
2008-12-08 18:00:00,50.483,50.498,50.471,50.48,17600000.0
2008-12-08 18:01:00,50.48,50.494,50.4,50.484,17600000.0
2008-12-08 18:02:00,50.484,50.525,50.484,50.525,18000000.0
2008-12-08 18:03:00,50.52,50.523,50.502,50.508,12800000.0
2008-12-08 18:04:00,50.495,50.501,50.494,50.495,11600000.0
2008-12-08 18:05:00,50.483,50.487,50.475,50.487,17600000.0
2008-12-08 18:06:00,50.488,50.488,50.46,50.46,12800000.0
2008-12-08 18:07:00,50.445,50.445,50.428,50.428,10600000.0
2008-12-08 18:08:00,50.421,50.421,50.375,50.375,16000000.0
2008-12-08 18:09:00,50.354,50.36,50.349,50.354,16000000.0
2008-12-08 18:10:00,50.356,50.364,50.35,50.364,12800000.0
2008-12-08 18:11:00,50.35,50.358,50.339,50.343,11200000.0
2008-12-08 18:12:00,50.376,50.416,50.376,50.416,12800000.0
2008-12-08 18:13:00,50.365,50.384,50.365,50.378,11200000.0
2008-12-08 18:14:00,50.414,50.416,50.401,50.41,13200000.0
2008-12-08 18:15:00,50.377,50.383,50.377,50.378,8000000.0
2008-12-08 18:16:00,50.399,50.471,50.399,50.471,12200000.0
2008-12-08 18:17:00,50.494,50.521,50.482,50.521,11200000.0
2008-12-08 18:18:00,50.518,50.528,50.517,50.527,11200000.0
2008-12-08 18:19:00,50.539,50.58,50.538,50.579,16400000.0
2008-12-08 18:20:00,50.597,50.632,50.597,50.632,12800000.0
2008-12-08 18:21:00,50.65,50.659,50.639,50.659,11200000.0
2008-12-08 18:22:00,50.664,50.672,50.605,50.653,16000000.0
2008-12-08 18:23:00,50.652,50.682,50.652,50.682,16000000.0
2008-12-08 18:24:00,50.695,50.699,50.691,50.691,12800000.0
2008-12-08 18:25:00,50.697,50.703,50.695,50.695,11200000.0
2008-12-08 18:26:00,50.665,50.665,50.616,50.616,12800000.0
2008-12-08 18:27:00,50.584,50.589,50.559,50.559,14400000.0
2008-12-08 18:28:00,50.573,50.591,50.573,50.579,12800000.0
2008-12-08 18:29:00,50.573,50.575,50.566,50.568,12800000.0
2008-12-08 18:30:00,50.559,50.576,50.559,50.576,11200000.0
2008-12-08 18:31:00,50.574,50.574,50.55,50.55,12800000.0
2008-12-08 18:32:00,50.554,50.562,50.554,50.559,11200000.0
2008-12-08 18:33:00,50.567,50.575,50.558,50.558,11200000.0
2008-12-08 18:34:00,50.55,50.557,50.538,50.557,13200000.0
2008-12-08 18:35:00,50.564,50.564,50.535,50.535,12800000.0
2008-12-08 18:36:00,50.504,50.504,50.453,50.453,12800000.0
2008-12-08 18:37:00,50.408,50.408,50.382,50.387,17600000.0
2008-12-08 18:38:00,50.372,50.374,50.363,50.368,11200000.0
2008-12-08 18:39:00,50.375,50.394,50.358,50.394,16000000.0
2008-12-08 18:40:00,50.404,50.411,50.386,50.411,12800000.0
2008-12-08 18:41:00,50.422,50.423,50.414,50.415,14400000.0
2008-12-08 18:42:00,50.419,50.431,50.419,50.431,11200000.0
2008-12-08 18:43:00,50.44,50.466,50.44,50.466,12800000.0
2008-12-08 18:44:00,50.448,50.448,50.443,50.444,11200000.0
2008-12-08 18:45:00,50.427,50.427,50.409,50.419,11200000.0
2008-12-08 18:46:00,50.435,50.471,50.435,50.471,11200000.0
2008-12-08 18:47:00,50.495,50.516,50.493,50.503,12800000.0
2008-12-08 18:48:00,50.537,50.546,50.537,50.546,12800000.0
2008-12-08 18:49:00,50.546,50.547,50.543,50.547,12800000.0
2008-12-08 18:50:00,50.557,50.564,50.546,50.553,17600000.0
2008-12-08 18:51:00,50.558,50.569,50.549,50.569,12800000.0
2008-12-08 18:52:00,50.582,50.585,50.56,50.568,12800000.0
2008-12-08 18:53:00,50.571,50.581,50.562,50.581,12800000.0
2008-12-08 18:54:00,50.581,50.591,50.581,50.587,11200000.0
2008-12-08 18:55:00,50.607,50.609,50.579,50.579,11200000.0
2008-12-08 18:56:00,50.538,50.538,50.424,50.424,16000000.0
2008-12-08 18:57:00,50.383,50.422,50.383,50.422,11200000.0
2008-12-08 18:58:00,50.437,50.472,50.437,50.456,11200000.0
2008-12-08 18:59:00,50.455,50.472,50.455,50.472,17600000.0
2008-12-08 19:00:00,50.478,50.478,50.471,50.471,12800000.0
2008-12-08 19:01:00,50.456,50.466,50.456,50.458,12800000.0
2008-12-08 19:02:00,50.471,50.476,50.461,50.461,11200000.0
2008-12-08 19:03:00,50.466,50.469,50.462,50.467,12800000.0
2008-12-08 19:04:00,50.424,50.467,50.424,50.443,16000000.0
2008-12-08 19:05:00,50.434,50.434,50.356,50.356,14400000.0
2008-12-08 19:06:00,50.36,50.398,50.36,50.398,16000000.0
2008-12-08 19:07:00,50.396,50.399,50.381,50.391,11200000.0
2008-12-08 19:08:00,50.394,50.422,50.394,50.41,17600000.0
2008-12-08 19:09:00,50.42,50.447,50.42,50.447,13200000.0
2008-12-08 19:10:00,50.463,50.463,50.452,50.46,17600000.0
2008-12-08 19:11:00,50.456,50.464,50.45,50.464,12800000.0
2008-12-08 19:12:00,50.47,50.488,50.469,50.488,11600000.0
2008-12-08 19:13:00,50.48,50.486,50.476,50.486,11200000.0
2008-12-08 19:14:00,50.507,50.52,50.507,50.508,16000000.0
2008-12-08 19:15:00,50.52,50.531,50.52,50.524,12800000.0
2008-12-08 19:16:00,50.521,50.541,50.521,50.537,12200000.0
2008-12-08 19:17:00,50.546,50.563,50.546,50.561,12800000.0
2008-12-08 19:18:00,50.558,50.56,50.552,50.552,17600000.0
2008-12-08 19:19:00,50.539,50.541,50.528,50.528,16000000.0
2008-12-08 19:20:00,50.521,50.532,50.517,50.517,16000000.0
2008-12-08 19:21:00,50.54,50.56,50.54,50.56,16000000.0
2008-12-08 19:22:00,50.57,50.576,50.557,50.557,11200000.0
2008-12-08 19:23:00,50.552,50.56,50.545,50.545,18000000.0
2008-12-08 19:24:00,50.542,50.548,50.535,50.539,17600000.0
2008-12-08 19:25:00,50.529,50.538,50.529,50.53,17600000.0
2008-12-08 19:26:00,50.535,50.547,50.535,50.545,11200000.0
2008-12-08 19:27:00,50.548,50.548,50.527,50.527,11200000.0
2008-12-08 19:28:00,50.535,50.545,50.521,50.521,12800000.0
2008-12-08 19:29:00,50.531,50.548,50.531,50.543,11200000.0
2008-12-08 19:30:00,50.555,50.558,50.551,50.553,14400000.0
2008-12-08 19:31:00,50.567,50.581,50.566,50.578,17600000.0
2008-12-08 19:32:00,50.562,50.572,50.56,50.56,12800000.0
2008-12-08 19:33:00,50.557,50.573,50.557,50.571,12800000.0
2008-12-08 19:34:00,50.562,50.568,50.551,50.551,13200000.0
2008-12-08 19:35:00,50.551,50.565,50.551,50.555,17000000.0
2008-12-08 19:36:00,50.555,50.558,50.553,50.558,11200000.0
2008-12-08 19:37:00,50.552,50.567,50.552,50.553,11200000.0
2008-12-08 19:38:00,50.515,50.515,50.499,50.512,9600000.0
2008-12-08 19:39:00,50.518,50.526,50.518,50.526,11200000.0
2008-12-08 19:40:00,50.529,50.537,50.525,50.533,13800000.0
2008-12-08 19:41:00,50.538,50.554,50.538,50.548,12800000.0
2008-12-08 19:42:00,50.538,50.538,50.494,50.494,12800000.0
2008-12-08 19:43:00,50.472,50.476,50.463,50.476,11200000.0
2008-12-08 19:44:00,50.467,50.467,50.444,50.465,16000000.0
2008-12-08 19:45:00,50.478,50.478,50.464,50.472,11200000.0
2008-12-08 19:46:00,50.471,50.479,50.468,50.47,11600000.0
2008-12-08 19:47:00,50.46,50.468,50.443,50.443,16000000.0
2008-12-08 19:48:00,50.449,50.449,50.44,50.443,11200000.0
2008-12-08 19:49:00,50.443,50.446,50.429,50.429,12800000.0
2008-12-08 19:50:00,50.462,50.47,50.448,50.448,12800000.0
2008-12-08 19:51:00,50.441,50.441,50.417,50.418,12800000.0
2008-12-08 19:52:00,50.392,50.392,50.381,50.383,11600000.0
2008-12-08 19:53:00,50.384,50.431,50.367,50.431,17600000.0
2008-12-08 19:54:00,50.431,50.44,50.426,50.426,14400000.0
2008-12-08 19:55:00,50.403,50.419,50.387,50.419,11200000.0
2008-12-08 19:56:00,50.423,50.438,50.423,50.438,11600000.0
2008-12-08 19:57:00,50.419,50.421,50.399,50.421,12200000.0
2008-12-08 19:58:00,50.424,50.429,50.406,50.406,14400000.0
2008-12-08 19:59:00,50.368,50.386,50.362,50.38,14400000.0
2008-12-08 20:00:00,50.393,50.43,50.39,50.43,12800000.0
2008-12-08 20:01:00,50.407,50.416,50.382,50.416,11200000.0
2008-12-08 20:02:00,50.429,50.429,50.415,50.415,11200000.0
2008-12-08 20:03:00,50.428,50.437,50.426,50.437,16000000.0
2008-12-08 20:04:00,50.437,50.444,50.427,50.444,12200000.0
2008-12-08 20:05:00,50.45,50.452,50.446,50.448,12800000.0
2008-12-08 20:06:00,50.45,50.453,50.445,50.452,12800000.0
2008-12-08 20:07:00,50.452,50.462,50.452,50.462,16000000.0
2008-12-08 20:08:00,50.455,50.467,50.45,50.467,12800000.0
2008-12-08 20:09:00,50.465,50.467,50.452,50.457,16000000.0
2008-12-08 20:10:00,50.426,50.426,50.4,50.402,17600000.0
2008-12-08 20:11:00,50.383,50.394,50.383,50.39,14400000.0
2008-12-08 20:12:00,50.379,50.379,50.364,50.365,14400000.0
2008-12-08 20:13:00,50.371,50.382,50.371,50.374,11200000.0
2008-12-08 20:14:00,50.378,50.378,50.37,50.378,11200000.0
2008-12-08 20:15:00,50.363,50.363,50.322,50.331,11200000.0
2008-12-08 20:16:00,50.33,50.337,50.327,50.337,12800000.0
2008-12-08 20:17:00,50.342,50.342,50.297,50.297,12800000.0
2008-12-08 20:18:00,50.301,50.316,50.301,50.308,12800000.0
2008-12-08 20:19:00,50.311,50.324,50.311,50.323,11200000.0
2008-12-08 20:20:00,50.301,50.321,50.301,50.32,11200000.0
2008-12-08 20:21:00,50.318,50.32,50.306,50.31,11600000.0
2008-12-08 20:22:00,50.326,50.338,50.326,50.337,11600000.0
2008-12-08 20:23:00,50.325,50.329,50.32,50.328,16000000.0
2008-12-08 20:24:00,50.337,50.337,50.314,50.332,16000000.0
2008-12-08 20:25:00,50.336,50.342,50.33,50.342,12800000.0
2008-12-08 20:26:00,50.342,50.372,50.342,50.372,11200000.0
2008-12-08 20:27:00,50.386,50.407,50.383,50.386,12800000.0
2008-12-08 20:28:00,50.373,50.373,50.349,50.353,17600000.0
2008-12-08 20:29:00,50.352,50.358,50.338,50.338,12800000.0
2008-12-08 20:30:00,50.343,50.343,50.314,50.326,14400000.0
2008-12-08 20:31:00,50.321,50.321,50.261,50.261,14400000.0
2008-12-08 20:32:00,50.263,50.273,50.263,50.272,11200000.0
2008-12-08 20:33:00,50.264,50.269,50.254,50.268,15400000.0
2008-12-08 20:34:00,50.278,50.278,50.255,50.271,16000000.0
2008-12-08 20:35:00,50.262,50.271,50.26,50.262,16000000.0
2008-12-08 20:36:00,50.267,50.269,50.245,50.257,11200000.0
2008-12-08 20:37:00,50.262,50.262,50.251,50.255,17600000.0
2008-12-08 20:38:00,50.252,50.272,50.252,50.272,12800000.0
2008-12-08 20:39:00,50.283,50.284,50.262,50.264,16000000.0
2008-12-08 20:40:00,50.272,50.322,50.272,50.322,12800000.0
2008-12-08 20:41:00,50.347,50.351,50.344,50.345,13800000.0
2008-12-08 20:42:00,50.338,50.356,50.338,50.349,12800000.0
2008-12-08 20:43:00,50.354,50.428,50.354,50.413,17600000.0
2008-12-08 20:44:00,50.43,50.432,50.423,50.432,11200000.0
2008-12-08 20:45:00,50.448,50.455,50.413,50.419,11200000.0
2008-12-08 20:46:00,50.411,50.428,50.411,50.416,13200000.0
2008-12-08 20:47:00,50.421,50.421,50.41,50.412,11200000.0
2008-12-08 20:48:00,50.41,50.417,50.395,50.417,12800000.0
2008-12-08 20:49:00,50.446,50.456,50.446,50.453,11200000.0
2008-12-08 20:50:00,50.455,50.457,50.449,50.457,12200000.0
2008-12-08 20:51:00,50.47,50.47,50.448,50.449,11200000.0
2008-12-08 20:52:00,50.44,50.458,50.438,50.458,11200000.0
2008-12-08 20:53:00,50.468,50.473,50.464,50.464,12800000.0
2008-12-08 20:54:00,50.461,50.475,50.458,50.475,11200000.0
2008-12-08 20:55:00,50.473,50.473,50.437,50.437,12800000.0
2008-12-08 20:56:00,50.412,50.414,50.391,50.411,12800000.0
2008-12-08 20:57:00,50.403,50.416,50.403,50.41,11200000.0
2008-12-08 20:58:00,50.422,50.431,50.421,50.427,17400000.0
2008-12-08 20:59:00,50.459,50.515,50.409,50.48,14400000.0
2008-12-08 21:00:00,50.455,50.458,50.442,50.448,13200000.0
2008-12-08 21:01:00,50.463,50.517,50.463,50.478,17600000.0
2008-12-08 21:02:00,50.471,50.474,50.457,50.467,11200000.0
2008-12-08 21:03:00,50.485,50.501,50.485,50.501,12800000.0
2008-12-08 21:04:00,50.521,50.565,50.521,50.565,11200000.0
2008-12-08 21:05:00,50.581,50.583,50.575,50.578,14400000.0
2008-12-08 21:06:00,50.578,50.581,50.572,50.578,17600000.0
2008-12-08 21:07:00,50.58,50.591,50.577,50.591,12800000.0
2008-12-08 21:08:00,50.587,50.587,50.574,50.584,12200000.0
2008-12-08 21:09:00,50.592,50.637,50.592,50.637,12800000.0
2008-12-08 21:10:00,50.662,50.663,50.642,50.658,12800000.0
2008-12-08 21:11:00,50.664,50.676,50.663,50.673,12800000.0
2008-12-08 21:12:00,50.666,50.675,50.661,50.675,12800000.0
2008-12-08 21:13:00,50.683,50.712,50.683,50.712,11200000.0
2008-12-08 21:14:00,50.716,50.716,50.696,50.696,17600000.0
2008-12-08 21:15:00,50.709,50.709,50.694,50.706,17600000.0
2008-12-08 21:16:00,50.727,50.73,50.719,50.721,12800000.0
2008-12-08 21:17:00,50.726,50.737,50.726,50.732,12800000.0
2008-12-08 21:18:00,50.717,50.717,50.707,50.708,12800000.0
2008-12-08 21:19:00,50.712,50.717,50.708,50.708,12800000.0
2008-12-08 21:20:00,50.72,50.738,50.72,50.738,12800000.0
2008-12-08 21:21:00,50.747,50.753,50.742,50.742,9600000.0
2008-12-08 21:22:00,50.745,50.764,50.745,50.764,12800000.0
2008-12-08 21:23:00,50.752,50.753,50.733,50.735,8000000.0
2008-12-08 21:24:00,50.679,50.688,50.659,50.688,12800000.0
2008-12-08 21:25:00,50.718,50.732,50.718,50.732,11200000.0
2008-12-08 21:26:00,50.734,50.75,50.729,50.75,17600000.0
2008-12-08 21:27:00,50.753,50.758,50.748,50.749,11200000.0
2008-12-08 21:28:00,50.737,50.742,50.734,50.734,12800000.0
2008-12-08 21:29:00,50.696,50.722,50.696,50.722,12800000.0
2008-12-08 21:30:00,50.729,50.729,50.715,50.719,12800000.0
2008-12-08 21:31:00,50.727,50.732,50.722,50.732,11200000.0
2008-12-08 21:32:00,50.731,50.731,50.71,50.713,11200000.0
2008-12-08 21:33:00,50.713,50.717,50.708,50.708,11200000.0
2008-12-08 21:34:00,50.708,50.708,50.677,50.677,11200000.0
2008-12-08 21:35:00,50.677,50.692,50.677,50.689,11200000.0
2008-12-08 21:36:00,50.681,50.681,50.671,50.673,17600000.0
2008-12-08 21:37:00,50.667,50.667,50.653,50.655,12200000.0
2008-12-08 21:38:00,50.656,50.671,50.656,50.671,12800000.0
2008-12-08 21:39:00,50.681,50.711,50.681,50.711,12800000.0
2008-12-08 21:40:00,50.699,50.699,50.693,50.699,16000000.0
2008-12-08 21:41:00,50.698,50.702,50.694,50.694,14400000.0
2008-12-08 21:42:00,50.716,50.733,50.715,50.733,16000000.0
2008-12-08 21:43:00,50.73,50.752,50.73,50.752,17600000.0
2008-12-08 21:44:00,50.735,50.741,50.718,50.718,18000000.0
2008-12-08 21:45:00,50.729,50.729,50.714,50.714,14400000.0
2008-12-08 21:46:00,50.717,50.717,50.694,50.715,9600000.0
2008-12-08 21:47:00,50.728,50.764,50.728,50.763,12800000.0
2008-12-08 21:48:00,50.799,50.846,50.799,50.846,17600000.0
2008-12-08 21:49:00,50.873,50.873,50.851,50.851,14800000.0
2008-12-08 21:50:00,50.853,50.861,50.848,50.848,11200000.0
2008-12-08 21:51:00,50.834,50.838,50.748,50.832,12800000.0
2008-12-08 21:52:00,50.832,50.832,50.657,50.657,12800000.0
2008-12-08 21:53:00,50.733,50.774,50.733,50.76,17600000.0
2008-12-08 21:54:00,50.759,50.762,50.749,50.761,14400000.0
2008-12-08 21:55:00,50.778,50.805,50.778,50.782,11200000.0
2008-12-08 21:56:00,50.771,50.771,50.752,50.762,12800000.0
2008-12-08 21:57:00,50.761,50.789,50.761,50.761,12800000.0
2008-12-08 21:58:00,50.783,50.809,50.783,50.799,16000000.0
2008-12-08 21:59:00,50.811,50.84,50.811,50.827,14400000.0
2008-12-08 22:00:00,50.884,50.887,50.873,50.881,12800000.0
2008-12-08 22:01:00,50.876,50.876,50.866,50.869,12800000.0
2008-12-08 22:02:00,50.874,50.882,50.874,50.882,12800000.0
2008-12-08 22:03:00,50.885,50.89,50.878,50.884,11600000.0
2008-12-08 22:04:00,50.812,50.883,50.812,50.883,11200000.0
2008-12-08 22:05:00,50.905,50.918,50.905,50.915,12800000.0
2008-12-08 22:06:00,50.909,50.909,50.886,50.887,17600000.0
2008-12-08 22:07:00,50.881,50.887,50.865,50.869,12800000.0
2008-12-08 22:08:00,50.861,50.864,50.853,50.864,11200000.0
2008-12-08 22:09:00,50.855,50.858,50.85,50.858,11200000.0
2008-12-08 22:10:00,50.86,50.917,50.86,50.917,17600000.0
2008-12-08 22:11:00,50.942,50.957,50.92,50.92,14400000.0
2008-12-08 22:12:00,50.881,50.89,50.864,50.875,11200000.0
2008-12-08 22:13:00,50.87,50.891,50.867,50.891,16000000.0
2008-12-08 22:14:00,50.906,50.906,50.9,50.9,15400000.0
2008-12-08 22:15:00,50.898,50.902,50.895,50.899,12800000.0
2008-12-08 22:16:00,50.894,50.894,50.88,50.882,12800000.0
2008-12-08 22:17:00,50.876,50.899,50.876,50.893,11200000.0
2008-12-08 22:18:00,50.887,50.887,50.871,50.871,12800000.0
2008-12-08 22:19:00,50.871,50.878,50.866,50.866,14400000.0
2008-12-08 22:20:00,50.871,50.874,50.865,50.869,11200000.0
2008-12-08 22:21:00,50.886,50.886,50.862,50.862,12800000.0
2008-12-08 22:22:00,50.852,50.852,50.846,50.851,11200000.0
2008-12-08 22:23:00,50.866,50.869,50.854,50.854,12800000.0
2008-12-08 22:24:00,50.854,50.866,50.849,50.849,12800000.0
2008-12-08 22:25:00,50.852,50.858,50.847,50.847,17000000.0
2008-12-08 22:26:00,50.838,50.838,50.83,50.836,11200000.0
2008-12-08 22:27:00,50.822,50.834,50.822,50.834,9600000.0
2008-12-08 22:28:00,50.836,50.84,50.832,50.834,17000000.0
2008-12-08 22:29:00,50.838,50.843,50.829,50.832,14400000.0
2008-12-08 22:30:00,50.832,50.835,50.827,50.827,12800000.0
2008-12-08 22:31:00,50.815,50.815,50.798,50.798,11200000.0
2008-12-08 22:32:00,50.812,50.812,50.802,50.805,12800000.0
2008-12-08 22:33:00,50.813,50.827,50.812,50.826,12800000.0
2008-12-08 22:34:00,50.834,50.835,50.826,50.835,13200000.0
2008-12-08 22:35:00,50.845,50.921,50.845,50.921,12800000.0
2008-12-08 22:36:00,50.966,50.97,50.961,50.961,12800000.0
2008-12-08 22:37:00,50.971,50.972,50.958,50.965,16000000.0
2008-12-08 22:38:00,50.909,50.922,50.883,50.922,18000000.0
2008-12-08 22:39:00,50.923,50.923,50.91,50.91,11200000.0
2008-12-08 22:40:00,50.911,50.937,50.911,50.934,16000000.0
2008-12-08 22:41:00,50.939,50.95,50.928,50.95,12800000.0
2008-12-08 22:42:00,50.963,50.963,50.901,50.901,11200000.0
2008-12-08 22:43:00,50.86,50.893,50.856,50.893,11200000.0
2008-12-08 22:44:00,50.921,50.938,50.894,50.9,16000000.0
2008-12-08 22:45:00,50.887,50.887,50.868,50.868,12800000.0
2008-12-08 22:46:00,50.852,50.852,50.823,50.833,12800000.0
2008-12-08 22:47:00,50.834,50.844,50.826,50.826,12800000.0
2008-12-08 22:48:00,50.827,50.835,50.82,50.82,12200000.0
2008-12-08 22:49:00,50.811,50.811,50.791,50.805,11200000.0
2008-12-08 22:50:00,50.785,50.833,50.776,50.833,17600000.0
2008-12-08 22:51:00,50.857,50.88,50.857,50.88,12800000.0
2008-12-08 22:52:00,50.871,50.88,50.861,50.88,14800000.0
2008-12-08 22:53:00,50.874,50.894,50.874,50.894,11200000.0
2008-12-08 22:54:00,50.886,50.886,50.863,50.883,11200000.0
2008-12-08 22:55:00,50.895,50.91,50.895,50.91,12800000.0
2008-12-08 22:56:00,50.918,50.918,50.896,50.897,12800000.0
2008-12-08 22:57:00,50.939,50.975,50.939,50.961,11200000.0
2008-12-08 22:58:00,50.917,50.943,50.901,50.943,14400000.0
2008-12-08 22:59:00,50.953,50.953,50.926,50.94,11200000.0
2008-12-08 23:00:00,50.935,50.94,50.934,50.94,12800000.0
2008-12-08 23:01:00,50.94,50.964,50.94,50.964,11200000.0
2008-12-08 23:02:00,50.952,50.952,50.92,50.92,12800000.0
2008-12-08 23:03:00,50.924,50.924,50.898,50.898,17600000.0
2008-12-08 23:04:00,50.883,50.884,50.877,50.884,11200000.0
2008-12-08 23:05:00,50.882,50.889,50.867,50.889,11200000.0
2008-12-08 23:06:00,50.883,50.893,50.883,50.885,17600000.0
2008-12-08 23:07:00,50.884,50.894,50.879,50.894,12800000.0
2008-12-08 23:08:00,50.897,50.903,50.895,50.903,11200000.0
2008-12-08 23:09:00,50.912,50.912,50.905,50.905,11200000.0
2008-12-08 23:10:00,50.908,50.914,50.908,50.914,7400000.0
2008-12-08 23:11:00,50.918,50.926,50.908,50.926,17600000.0
2008-12-08 23:12:00,50.922,50.922,50.904,50.91,14400000.0
2008-12-08 23:13:00,50.899,50.899,50.888,50.891,14400000.0
2008-12-08 23:14:00,50.897,50.912,50.89,50.912,17600000.0
2008-12-08 23:15:00,50.911,50.917,50.911,50.917,12800000.0
2008-12-08 23:16:00,50.922,50.93,50.914,50.93,12800000.0
2008-12-08 23:17:00,50.927,50.927,50.902,50.927,17600000.0
2008-12-08 23:18:00,50.931,50.933,50.924,50.928,12800000.0
2008-12-08 23:19:00,50.908,50.912,50.89,50.89,13200000.0
2008-12-08 23:20:00,50.889,50.892,50.871,50.873,12800000.0
2008-12-08 23:21:00,50.87,50.882,50.867,50.867,12800000.0
2008-12-08 23:22:00,50.877,50.887,50.877,50.887,12200000.0
2008-12-08 23:23:00,50.893,50.905,50.893,50.895,11200000.0
2008-12-08 23:24:00,50.903,50.908,50.902,50.902,12800000.0
2008-12-08 23:25:00,50.902,50.903,50.812,50.903,11200000.0
2008-12-08 23:26:00,50.9,50.913,50.895,50.913,16000000.0
2008-12-08 23:27:00,50.902,50.91,50.891,50.91,16000000.0
2008-12-08 23:28:00,50.914,50.916,50.903,50.916,12800000.0
2008-12-08 23:29:00,50.909,50.913,50.9,50.9,11200000.0
2008-12-08 23:30:00,50.908,50.914,50.906,50.912,12800000.0
2008-12-08 23:31:00,50.908,50.911,50.899,50.899,10600000.0
2008-12-08 23:32:00,50.888,50.888,50.853,50.853,17600000.0
2008-12-08 23:33:00,50.84,50.843,50.84,50.842,12800000.0
2008-12-08 23:34:00,50.852,50.852,50.832,50.832,14400000.0
2008-12-08 23:35:00,50.803,50.816,50.799,50.816,12800000.0
2008-12-08 23:36:00,50.803,50.814,50.803,50.812,12800000.0
2008-12-08 23:37:00,50.799,50.809,50.79,50.795,16000000.0
2008-12-08 23:38:00,50.797,50.807,50.797,50.807,11000000.0
2008-12-08 23:39:00,50.761,50.769,50.759,50.769,12800000.0
2008-12-08 23:40:00,50.766,50.79,50.752,50.79,12800000.0
2008-12-08 23:41:00,50.789,50.808,50.789,50.808,14800000.0
2008-12-08 23:42:00,50.809,50.809,50.795,50.8,14400000.0
2008-12-08 23:43:00,50.793,50.806,50.787,50.798,11200000.0
2008-12-08 23:44:00,50.784,50.786,50.78,50.782,12800000.0
2008-12-08 23:45:00,50.782,50.798,50.782,50.789,16000000.0
2008-12-08 23:46:00,50.783,50.788,50.779,50.783,11200000.0
2008-12-08 23:47:00,50.783,50.787,50.782,50.787,12800000.0
2008-12-08 23:48:00,50.782,50.789,50.781,50.784,12800000.0
2008-12-08 23:49:00,50.785,50.791,50.778,50.791,17600000.0
2008-12-08 23:50:00,50.772,50.808,50.772,50.789,11200000.0
2008-12-08 23:51:00,50.776,50.779,50.73,50.73,12800000.0
2008-12-08 23:52:00,50.752,50.782,50.749,50.771,14400000.0
2008-12-08 23:53:00,50.753,50.778,50.753,50.778,14400000.0
2008-12-08 23:54:00,50.774,50.774,50.748,50.748,11000000.0
2008-12-08 23:55:00,50.755,50.763,50.747,50.76,12800000.0
2008-12-08 23:56:00,50.761,50.761,50.749,50.751,12800000.0
2008-12-08 23:57:00,50.758,50.769,50.748,50.763,12800000.0
2008-12-08 23:58:00,50.755,50.757,50.749,50.751,11600000.0
2008-12-08 23:59:00,50.745,50.762,50.745,50.755,13800000.0
2008-12-09 00:00:00,50.753,50.753,50.729,50.729,12800000.0
2008-12-09 00:01:00,50.719,50.719,50.682,50.685,11200000.0
2008-12-09 00:02:00,50.696,50.711,50.696,50.711,12200000.0
2008-12-09 00:03:00,50.714,50.714,50.678,50.678,11200000.0
2008-12-09 00:04:00,50.675,50.684,50.664,50.683,14400000.0
2008-12-09 00:05:00,50.68,50.685,50.664,50.673,12800000.0
2008-12-09 00:06:00,50.67,50.67,50.656,50.663,11200000.0
2008-12-09 00:07:00,50.661,50.677,50.661,50.677,16000000.0
2008-12-09 00:08:00,50.685,50.693,50.683,50.691,12800000.0
2008-12-09 00:09:00,50.703,50.732,50.703,50.732,13200000.0
2008-12-09 00:10:00,50.707,50.712,50.7,50.712,12800000.0
2008-12-09 00:11:00,50.739,50.744,50.739,50.742,11200000.0
2008-12-09 00:12:00,50.745,50.746,50.706,50.706,11200000.0
2008-12-09 00:13:00,50.701,50.71,50.694,50.71,12800000.0
2008-12-09 00:14:00,50.714,50.714,50.7,50.7,11200000.0
2008-12-09 00:15:00,50.717,50.735,50.717,50.735,11200000.0
2008-12-09 00:16:00,50.737,50.737,50.72,50.735,11200000.0
2008-12-09 00:17:00,50.725,50.728,50.713,50.719,13200000.0
2008-12-09 00:18:00,50.73,50.731,50.719,50.719,11200000.0
2008-12-09 00:19:00,50.73,50.735,50.727,50.735,11200000.0
2008-12-09 00:20:00,50.682,50.705,50.639,50.699,14400000.0
2008-12-09 00:21:00,50.702,50.704,50.695,50.703,11200000.0
2008-12-09 00:22:00,50.704,50.721,50.704,50.719,17600000.0
2008-12-09 00:23:00,50.71,50.724,50.71,50.713,12800000.0
2008-12-09 00:24:00,50.714,50.723,50.704,50.723,17600000.0
2008-12-09 00:25:00,50.719,50.719,50.692,50.704,11200000.0
2008-12-09 00:26:00,50.701,50.701,50.69,50.69,11200000.0
2008-12-09 00:27:00,50.677,50.713,50.677,50.713,12800000.0
2008-12-09 00:28:00,50.694,50.694,50.669,50.669,12800000.0
2008-12-09 00:29:00,50.672,50.673,50.67,50.673,14400000.0
2008-12-09 00:30:00,50.66,50.674,50.66,50.669,12800000.0
2008-12-09 00:31:00,50.683,50.689,50.672,50.672,12200000.0
2008-12-09 00:32:00,50.669,50.681,50.669,50.681,14400000.0
2008-12-09 00:33:00,50.689,50.689,50.671,50.684,11200000.0
2008-12-09 00:34:00,50.689,50.695,50.685,50.689,17600000.0
2008-12-09 00:35:00,50.689,50.689,50.632,50.632,11200000.0
2008-12-09 00:36:00,50.64,50.657,50.64,50.653,12800000.0
2008-12-09 00:37:00,50.66,50.683,50.656,50.683,14400000.0
2008-12-09 00:38:00,50.681,50.681,50.641,50.663,14400000.0
2008-12-09 00:39:00,50.659,50.666,50.651,50.666,11600000.0
2008-12-09 00:40:00,50.665,50.665,50.646,50.65,12800000.0
2008-12-09 00:41:00,50.649,50.679,50.649,50.663,11200000.0
2008-12-09 00:42:00,50.666,50.674,50.653,50.672,11200000.0
2008-12-09 00:43:00,50.658,50.693,50.652,50.693,12800000.0
2008-12-09 00:44:00,50.674,50.678,50.655,50.678,9600000.0
2008-12-09 00:45:00,50.681,50.709,50.681,50.709,16000000.0
2008-12-09 00:46:00,50.706,50.706,50.686,50.686,16000000.0
2008-12-09 00:47:00,50.685,50.709,50.685,50.709,11200000.0
2008-12-09 00:48:00,50.703,50.704,50.692,50.698,11200000.0
2008-12-09 00:49:00,50.701,50.705,50.687,50.701,16000000.0
2008-12-09 00:50:00,50.672,50.675,50.668,50.67,11200000.0
2008-12-09 00:51:00,50.701,50.708,50.692,50.708,11200000.0
2008-12-09 00:52:00,50.729,50.748,50.729,50.746,14400000.0
2008-12-09 00:53:00,50.752,50.775,50.752,50.763,15400000.0
2008-12-09 00:54:00,50.775,50.775,50.753,50.763,16000000.0
2008-12-09 00:55:00,50.765,50.765,50.727,50.729,11200000.0
2008-12-09 00:56:00,50.72,50.725,50.716,50.722,14400000.0
2008-12-09 00:57:00,50.727,50.736,50.725,50.728,17600000.0
2008-12-09 00:58:00,50.729,50.744,50.722,50.743,11200000.0
2008-12-09 00:59:00,50.737,50.748,50.735,50.748,12800000.0
2008-12-09 01:00:00,50.746,50.752,50.743,50.75,11600000.0
2008-12-09 01:01:00,50.666,50.73,50.666,50.725,11200000.0
2008-12-09 01:02:00,50.722,50.725,50.711,50.717,11200000.0
2008-12-09 01:03:00,50.725,50.742,50.725,50.725,11200000.0
2008-12-09 01:04:00,50.735,50.74,50.735,50.738,11200000.0
2008-12-09 01:05:00,50.732,50.744,50.732,50.744,12800000.0
2008-12-09 01:06:00,50.745,50.76,50.745,50.754,11200000.0
2008-12-09 01:07:00,50.758,50.762,50.755,50.762,11200000.0
2008-12-09 01:08:00,50.758,50.758,50.74,50.743,11200000.0
2008-12-09 01:09:00,50.731,50.731,50.708,50.724,12800000.0
2008-12-09 01:10:00,50.73,50.738,50.727,50.735,17600000.0
2008-12-09 01:11:00,50.649,50.779,50.649,50.733,11200000.0
2008-12-09 01:12:00,50.679,50.707,50.679,50.699,12800000.0
2008-12-09 01:13:00,50.699,50.699,50.681,50.697,11200000.0
2008-12-09 01:14:00,50.689,50.689,50.682,50.682,11200000.0
2008-12-09 01:15:00,50.677,50.683,50.673,50.679,11200000.0
2008-12-09 01:16:00,50.678,50.698,50.678,50.695,11200000.0
2008-12-09 01:17:00,50.696,50.696,50.678,50.695,11200000.0
2008-12-09 01:18:00,50.707,50.71,50.697,50.7,11200000.0
2008-12-09 01:19:00,50.696,50.696,50.683,50.694,16000000.0
2008-12-09 01:20:00,50.695,50.698,50.689,50.692,15400000.0
2008-12-09 01:21:00,50.686,50.697,50.686,50.696,17600000.0
2008-12-09 01:22:00,50.692,50.702,50.69,50.702,12800000.0
2008-12-09 01:23:00,50.703,50.715,50.697,50.697,12800000.0
2008-12-09 01:24:00,50.707,50.725,50.707,50.724,12800000.0
2008-12-09 01:25:00,50.716,50.716,50.695,50.695,14400000.0
2008-12-09 01:26:00,50.711,50.711,50.698,50.708,11200000.0
2008-12-09 01:27:00,50.693,50.698,50.687,50.697,11200000.0
2008-12-09 01:28:00,50.688,50.701,50.688,50.699,12800000.0
2008-12-09 01:29:00,50.7,50.7,50.687,50.694,12800000.0
2008-12-09 01:30:00,50.695,50.695,50.68,50.68,11200000.0
2008-12-09 01:31:00,50.692,50.699,50.689,50.692,12800000.0
2008-12-09 01:32:00,50.695,50.696,50.69,50.696,11200000.0
2008-12-09 01:33:00,50.69,50.697,50.688,50.692,12800000.0
2008-12-09 01:34:00,50.683,50.702,50.683,50.7,17600000.0
2008-12-09 01:35:00,50.705,50.706,50.698,50.703,11200000.0
2008-12-09 01:36:00,50.703,50.711,50.701,50.706,12800000.0
2008-12-09 01:37:00,50.689,50.693,50.656,50.656,14400000.0
2008-12-09 01:38:00,50.656,50.658,50.646,50.656,17600000.0
2008-12-09 01:39:00,50.667,50.684,50.586,50.684,12800000.0
2008-12-09 01:40:00,50.697,50.697,50.681,50.681,12800000.0
2008-12-09 01:41:00,50.698,50.7,50.69,50.69,12800000.0
2008-12-09 01:42:00,50.691,50.698,50.68,50.693,11200000.0
2008-12-09 01:43:00,50.711,50.711,50.694,50.694,11200000.0
2008-12-09 01:44:00,50.702,50.71,50.695,50.71,10600000.0
2008-12-09 01:45:00,50.71,50.71,50.695,50.695,11200000.0
2008-12-09 01:46:00,50.699,50.706,50.695,50.695,11200000.0
2008-12-09 01:47:00,50.7,50.7,50.66,50.694,17600000.0
2008-12-09 01:48:00,50.718,50.718,50.696,50.706,12800000.0
2008-12-09 01:49:00,50.675,50.675,50.658,50.658,16000000.0
2008-12-09 01:50:00,50.68,50.709,50.68,50.702,15400000.0
2008-12-09 01:51:00,50.705,50.707,50.688,50.704,17600000.0
2008-12-09 01:52:00,50.698,50.706,50.698,50.706,12800000.0
2008-12-09 01:53:00,50.709,50.709,50.696,50.702,14800000.0
2008-12-09 01:54:00,50.701,50.701,50.681,50.684,13200000.0
2008-12-09 01:55:00,50.692,50.696,50.691,50.691,10600000.0
2008-12-09 01:56:00,50.688,50.688,50.678,50.679,16000000.0
2008-12-09 01:57:00,50.691,50.694,50.676,50.676,11200000.0
2008-12-09 01:58:00,50.683,50.684,50.675,50.679,17600000.0
2008-12-09 01:59:00,50.666,50.669,50.658,50.665,11200000.0
2008-12-09 02:00:00,50.647,50.647,50.616,50.63,11200000.0
2008-12-09 02:01:00,50.632,50.632,50.616,50.618,11200000.0
2008-12-09 02:02:00,50.611,50.628,50.603,50.625,19200000.0
2008-12-09 02:03:00,50.638,50.642,50.627,50.638,12800000.0
2008-12-09 02:04:00,50.617,50.618,50.612,50.617,11200000.0
2008-12-09 02:05:00,50.613,50.617,50.607,50.615,12800000.0
2008-12-09 02:06:00,50.61,50.614,50.601,50.601,17600000.0
2008-12-09 02:07:00,50.612,50.619,50.612,50.619,20200000.0
2008-12-09 02:08:00,50.629,50.631,50.618,50.621,17600000.0
2008-12-09 02:09:00,50.633,50.633,50.618,50.631,14400000.0
2008-12-09 02:10:00,50.632,50.64,50.626,50.64,12800000.0
2008-12-09 02:11:00,50.653,50.653,50.634,50.638,12800000.0
2008-12-09 02:12:00,50.632,50.649,50.626,50.643,12800000.0
2008-12-09 02:13:00,50.65,50.66,50.646,50.646,16000000.0
2008-12-09 02:14:00,50.675,50.682,50.675,50.677,12800000.0
2008-12-09 02:15:00,50.647,50.65,50.642,50.648,11200000.0
2008-12-09 02:16:00,50.646,50.652,50.646,50.652,8000000.0
2008-12-09 02:17:00,50.659,50.665,50.658,50.66,11200000.0
2008-12-09 02:18:00,50.673,50.676,50.658,50.665,12800000.0
2008-12-09 02:19:00,50.661,50.676,50.661,50.674,9600000.0
2008-12-09 02:20:00,50.675,50.685,50.675,50.682,14400000.0
2008-12-09 02:21:00,50.665,50.665,50.648,50.659,17600000.0
2008-12-09 02:22:00,50.65,50.662,50.65,50.653,16000000.0
2008-12-09 02:23:00,50.642,50.646,50.637,50.643,11200000.0
2008-12-09 02:24:00,50.643,50.65,50.64,50.644,12800000.0
2008-12-09 02:25:00,50.634,50.634,50.571,50.571,24000000.0
2008-12-09 02:26:00,50.591,50.613,50.591,50.611,11200000.0
2008-12-09 02:27:00,50.634,50.636,50.63,50.632,12800000.0
2008-12-09 02:28:00,50.632,50.639,50.621,50.621,16000000.0
2008-12-09 02:29:00,50.628,50.631,50.623,50.623,11200000.0
2008-12-09 02:30:00,50.628,50.633,50.624,50.624,16000000.0
2008-12-09 02:31:00,50.593,50.611,50.593,50.611,14400000.0
2008-12-09 02:32:00,50.613,50.613,50.603,50.606,16000000.0
2008-12-09 02:33:00,50.617,50.627,50.617,50.627,10600000.0
2008-12-09 02:34:00,50.626,50.626,50.597,50.597,11200000.0
2008-12-09 02:35:00,50.599,50.627,50.599,50.627,12800000.0
2008-12-09 02:36:00,50.627,50.627,50.609,50.621,16000000.0
2008-12-09 02:37:00,50.618,50.629,50.615,50.62,12800000.0
2008-12-09 02:38:00,50.624,50.64,50.624,50.633,11200000.0
2008-12-09 02:39:00,50.617,50.62,50.607,50.607,19200000.0
2008-12-09 02:40:00,50.615,50.625,50.604,50.625,11200000.0
2008-12-09 02:41:00,50.651,50.651,50.619,50.632,12800000.0
2008-12-09 02:42:00,50.645,50.666,50.645,50.662,12800000.0
2008-12-09 02:43:00,50.658,50.661,50.65,50.661,26000000.0
2008-12-09 02:44:00,50.653,50.661,50.653,50.661,17600000.0
2008-12-09 02:45:00,50.671,50.675,50.639,50.639,9600000.0
2008-12-09 02:46:00,50.62,50.641,50.62,50.628,17600000.0
2008-12-09 02:47:00,50.631,50.631,50.617,50.617,8000000.0
2008-12-09 02:48:00,50.626,50.63,50.621,50.63,11200000.0
2008-12-09 02:49:00,50.62,50.62,50.61,50.61,16000000.0
2008-12-09 02:50:00,50.617,50.617,50.608,50.608,16000000.0
2008-12-09 02:51:00,50.605,50.614,50.603,50.606,16000000.0
2008-12-09 02:52:00,50.604,50.613,50.585,50.613,11200000.0
2008-12-09 02:53:00,50.635,50.648,50.579,50.648,12800000.0
2008-12-09 02:54:00,50.636,50.644,50.633,50.635,12800000.0
2008-12-09 02:55:00,50.629,50.643,50.628,50.628,12800000.0
2008-12-09 02:56:00,50.593,50.593,50.533,50.533,22400000.0
2008-12-09 02:57:00,50.56,50.56,50.543,50.545,11200000.0
2008-12-09 02:58:00,50.552,50.552,50.523,50.523,9600000.0
2008-12-09 02:59:00,50.514,50.538,50.499,50.499,16000000.0
2008-12-09 03:00:00,50.519,50.561,50.519,50.547,11200000.0
2008-12-09 03:01:00,50.546,50.546,50.522,50.522,12800000.0
2008-12-09 03:02:00,50.532,50.543,50.53,50.543,12800000.0
2008-12-09 03:03:00,50.554,50.571,50.554,50.571,12800000.0
2008-12-09 03:04:00,50.569,50.576,50.565,50.569,28800000.0
2008-12-09 03:05:00,50.579,50.586,50.575,50.58,17600000.0
2008-12-09 03:06:00,50.585,50.598,50.57,50.57,17600000.0
2008-12-09 03:07:00,50.56,50.573,50.538,50.538,11200000.0
2008-12-09 03:08:00,50.516,50.526,50.501,50.526,17600000.0
2008-12-09 03:09:00,50.515,50.517,50.492,50.517,11200000.0
2008-12-09 03:10:00,50.524,50.543,50.521,50.543,16000000.0
2008-12-09 03:11:00,50.54,50.576,50.54,50.552,12800000.0
2008-12-09 03:12:00,50.575,50.575,50.535,50.543,12800000.0
2008-12-09 03:13:00,50.527,50.542,50.511,50.511,14400000.0
2008-12-09 03:14:00,50.497,50.497,50.475,50.477,11200000.0
2008-12-09 03:15:00,50.522,50.528,50.463,50.463,17600000.0
2008-12-09 03:16:00,50.47,50.507,50.46,50.46,11200000.0
2008-12-09 03:17:00,50.476,50.522,50.476,50.504,12800000.0
2008-12-09 03:18:00,50.5,50.501,50.489,50.491,12800000.0
2008-12-09 03:19:00,50.504,50.51,50.499,50.499,16000000.0
2008-12-09 03:20:00,50.497,50.497,50.481,50.486,12800000.0
2008-12-09 03:21:00,50.477,50.479,50.472,50.473,17600000.0
2008-12-09 03:22:00,50.465,50.465,50.449,50.451,12800000.0
2008-12-09 03:23:00,50.445,50.46,50.444,50.46,17600000.0
2008-12-09 03:24:00,50.458,50.487,50.458,50.47,28800000.0
2008-12-09 03:25:00,50.47,50.505,50.47,50.482,19200000.0
2008-12-09 03:26:00,50.473,50.503,50.473,50.49,12800000.0
2008-12-09 03:27:00,50.497,50.51,50.494,50.504,12800000.0
2008-12-09 03:28:00,50.525,50.545,50.525,50.527,11200000.0
2008-12-09 03:29:00,50.505,50.505,50.48,50.485,11200000.0
2008-12-09 03:30:00,50.542,50.542,50.486,50.486,12800000.0
2008-12-09 03:31:00,50.473,50.478,50.466,50.473,32000000.0
2008-12-09 03:32:00,50.484,50.485,50.477,50.477,17600000.0
2008-12-09 03:33:00,50.483,50.486,50.472,50.472,12800000.0
2008-12-09 03:34:00,50.422,50.422,50.394,50.411,16000000.0
2008-12-09 03:35:00,50.373,50.379,50.364,50.364,14400000.0
2008-12-09 03:36:00,50.405,50.432,50.405,50.432,8000000.0
2008-12-09 03:37:00,50.437,50.452,50.429,50.429,17600000.0
2008-12-09 03:38:00,50.408,50.408,50.349,50.349,12800000.0
2008-12-09 03:39:00,50.344,50.344,50.338,50.338,17600000.0
2008-12-09 03:40:00,50.346,50.367,50.346,50.367,12800000.0
2008-12-09 03:41:00,50.433,50.451,50.433,50.443,12800000.0
2008-12-09 03:42:00,50.426,50.434,50.402,50.402,17000000.0
2008-12-09 03:43:00,50.368,50.384,50.361,50.377,14400000.0
2008-12-09 03:44:00,50.373,50.384,50.372,50.373,28800000.0
2008-12-09 03:45:00,50.388,50.459,50.388,50.412,14400000.0
2008-12-09 03:46:00,50.399,50.399,50.392,50.393,12800000.0
2008-12-09 03:47:00,50.383,50.398,50.383,50.398,12800000.0
2008-12-09 03:48:00,50.401,50.403,50.388,50.388,16000000.0
2008-12-09 03:49:00,50.38,50.38,50.355,50.355,12800000.0
2008-12-09 03:50:00,50.34,50.346,50.328,50.346,12200000.0
2008-12-09 03:51:00,50.342,50.342,50.322,50.322,12800000.0
2008-12-09 03:52:00,50.329,50.33,50.322,50.322,12800000.0
2008-12-09 03:53:00,50.33,50.33,50.32,50.329,11200000.0
2008-12-09 03:54:00,50.351,50.351,50.332,50.351,11200000.0
2008-12-09 03:55:00,50.35,50.351,50.328,50.328,9600000.0
2008-12-09 03:56:00,50.333,50.347,50.333,50.343,12800000.0
2008-12-09 03:57:00,50.331,50.346,50.316,50.341,11200000.0
2008-12-09 03:58:00,50.312,50.312,50.302,50.302,12800000.0
2008-12-09 03:59:00,50.294,50.306,50.29,50.301,17600000.0
2008-12-09 04:00:00,50.299,50.299,50.291,50.292,8000000.0
2008-12-09 04:01:00,50.288,50.288,50.256,50.273,11200000.0
2008-12-09 04:02:00,50.281,50.281,50.265,50.275,12800000.0
2008-12-09 04:03:00,50.184,50.275,50.184,50.275,11200000.0
2008-12-09 04:04:00,50.278,50.297,50.267,50.297,12800000.0
2008-12-09 04:05:00,50.298,50.298,50.264,50.275,14400000.0
2008-12-09 04:06:00,50.271,50.286,50.269,50.286,14400000.0
2008-12-09 04:07:00,50.273,50.281,50.259,50.281,12800000.0
2008-12-09 04:08:00,50.3,50.315,50.278,50.315,12800000.0
2008-12-09 04:09:00,50.315,50.327,50.314,50.327,11200000.0
2008-12-09 04:10:00,50.324,50.333,50.323,50.329,16000000.0
2008-12-09 04:11:00,50.337,50.35,50.337,50.348,17600000.0
2008-12-09 04:12:00,50.352,50.354,50.346,50.353,12200000.0
2008-12-09 04:13:00,50.348,50.348,50.335,50.344,17600000.0
2008-12-09 04:14:00,50.349,50.36,50.342,50.355,11200000.0
2008-12-09 04:15:00,50.359,50.359,50.353,50.358,15400000.0
2008-12-09 04:16:00,50.37,50.375,50.365,50.375,14400000.0
2008-12-09 04:17:00,50.373,50.373,50.336,50.348,17600000.0
2008-12-09 04:18:00,50.341,50.341,50.332,50.332,12800000.0
2008-12-09 04:19:00,50.338,50.364,50.334,50.364,35200000.0
2008-12-09 04:20:00,50.372,50.372,50.363,50.368,12800000.0
2008-12-09 04:21:00,50.35,50.353,50.318,50.318,11200000.0
2008-12-09 04:22:00,50.317,50.351,50.313,50.348,12800000.0
2008-12-09 04:23:00,50.345,50.346,50.318,50.328,12800000.0
2008-12-09 04:24:00,50.367,50.373,50.364,50.372,16000000.0
2008-12-09 04:25:00,50.341,50.357,50.336,50.337,16000000.0
2008-12-09 04:26:00,50.372,50.384,50.372,50.382,12800000.0
2008-12-09 04:27:00,50.38,50.39,50.38,50.381,17600000.0
2008-12-09 04:28:00,50.384,50.4,50.384,50.396,12800000.0
2008-12-09 04:29:00,50.376,50.388,50.376,50.388,16000000.0
2008-12-09 04:30:00,50.376,50.389,50.376,50.389,11200000.0
2008-12-09 04:31:00,50.384,50.384,50.362,50.377,16000000.0
2008-12-09 04:32:00,50.396,50.414,50.396,50.411,8000000.0
2008-12-09 04:33:00,50.413,50.413,50.402,50.413,12800000.0
2008-12-09 04:34:00,50.39,50.397,50.383,50.397,14400000.0
2008-12-09 04:35:00,50.379,50.395,50.371,50.395,11200000.0
2008-12-09 04:36:00,50.365,50.387,50.365,50.383,11200000.0
2008-12-09 04:37:00,50.384,50.4,50.384,50.39,11200000.0
2008-12-09 04:38:00,50.411,50.419,50.4,50.4,16000000.0
2008-12-09 04:39:00,50.41,50.416,50.4,50.406,14400000.0
2008-12-09 04:40:00,50.41,50.417,50.403,50.413,12800000.0
2008-12-09 04:41:00,50.417,50.417,50.406,50.406,11200000.0
2008-12-09 04:42:00,50.411,50.411,50.397,50.397,11200000.0
2008-12-09 04:43:00,50.354,50.37,50.35,50.359,18000000.0
2008-12-09 04:44:00,50.402,50.406,50.391,50.391,11200000.0
2008-12-09 04:45:00,50.39,50.396,50.39,50.394,11200000.0
2008-12-09 04:46:00,50.399,50.41,50.398,50.41,12800000.0
2008-12-09 04:47:00,50.4,50.412,50.398,50.398,16000000.0
2008-12-09 04:48:00,50.387,50.387,50.346,50.346,11200000.0
2008-12-09 04:49:00,50.312,50.32,50.307,50.32,12800000.0
2008-12-09 04:50:00,50.331,50.339,50.32,50.338,17600000.0
2008-12-09 04:51:00,50.342,50.345,50.333,50.333,16000000.0
2008-12-09 04:52:00,50.335,50.335,50.323,50.323,12800000.0
2008-12-09 04:53:00,50.32,50.332,50.32,50.332,12800000.0
2008-12-09 04:54:00,50.349,50.364,50.349,50.36,34000000.0
2008-12-09 04:55:00,50.374,50.374,50.362,50.364,11200000.0
2008-12-09 04:56:00,50.362,50.362,50.343,50.356,16000000.0
2008-12-09 04:57:00,50.354,50.366,50.348,50.348,17600000.0
2008-12-09 04:58:00,50.353,50.366,50.353,50.366,8000000.0
2008-12-09 04:59:00,50.375,50.377,50.363,50.377,18000000.0
2008-12-09 05:00:00,50.368,50.369,50.364,50.364,8000000.0
2008-12-09 05:01:00,50.359,50.359,50.328,50.33,13800000.0
2008-12-09 05:02:00,50.356,50.356,50.33,50.33,17600000.0
2008-12-09 05:03:00,50.375,50.381,50.373,50.381,9600000.0
2008-12-09 05:04:00,50.333,50.377,50.333,50.377,12800000.0
2008-12-09 05:05:00,50.39,50.396,50.387,50.393,12800000.0
2008-12-09 05:06:00,50.396,50.406,50.393,50.406,17600000.0
2008-12-09 05:07:00,50.415,50.415,50.404,50.405,11200000.0
2008-12-09 05:08:00,50.405,50.407,50.4,50.4,11200000.0
2008-12-09 05:09:00,50.391,50.391,50.382,50.387,8000000.0
2008-12-09 05:10:00,50.37,50.377,50.37,50.377,12800000.0
2008-12-09 05:11:00,50.387,50.392,50.387,50.388,11200000.0
2008-12-09 05:12:00,50.384,50.387,50.373,50.373,17600000.0
2008-12-09 05:13:00,50.38,50.385,50.373,50.385,11600000.0
2008-12-09 05:14:00,50.331,50.36,50.331,50.35,16000000.0
2008-12-09 05:15:00,50.38,50.385,50.377,50.379,12800000.0
2008-12-09 05:16:00,50.378,50.385,50.372,50.372,16000000.0
2008-12-09 05:17:00,50.381,50.384,50.375,50.384,8000000.0
2008-12-09 05:18:00,50.365,50.365,50.343,50.358,11200000.0
2008-12-09 05:19:00,50.365,50.365,50.338,50.338,17600000.0
2008-12-09 05:20:00,50.373,50.379,50.372,50.372,12800000.0
2008-12-09 05:21:00,50.373,50.373,50.362,50.37,18000000.0
2008-12-09 05:22:00,50.336,50.368,50.336,50.368,25600000.0
2008-12-09 05:23:00,50.381,50.386,50.379,50.379,43200000.0
2008-12-09 05:24:00,50.383,50.385,50.374,50.377,12800000.0
2008-12-09 05:25:00,50.381,50.381,50.366,50.376,12800000.0
2008-12-09 05:26:00,50.339,50.375,50.339,50.371,11200000.0
2008-12-09 05:27:00,50.361,50.371,50.359,50.365,12800000.0
2008-12-09 05:28:00,50.344,50.344,50.32,50.32,11200000.0
2008-12-09 05:29:00,50.321,50.342,50.317,50.339,17600000.0
2008-12-09 05:30:00,50.344,50.354,50.344,50.349,16000000.0
2008-12-09 05:31:00,50.331,50.349,50.331,50.347,11200000.0
2008-12-09 05:32:00,50.352,50.36,50.352,50.358,12800000.0
2008-12-09 05:33:00,50.363,50.368,50.353,50.353,11600000.0
2008-12-09 05:34:00,50.361,50.364,50.353,50.364,16000000.0
2008-12-09 05:35:00,50.373,50.378,50.37,50.376,11200000.0
2008-12-09 05:36:00,50.376,50.381,50.374,50.374,12800000.0
2008-12-09 05:37:00,50.371,50.371,50.353,50.353,12800000.0
2008-12-09 05:38:00,50.344,50.344,50.318,50.318,9600000.0
2008-12-09 05:39:00,50.291,50.291,50.272,50.284,13200000.0
2008-12-09 05:40:00,50.281,50.281,50.267,50.267,12800000.0
2008-12-09 05:41:00,50.265,50.265,50.241,50.241,11200000.0
2008-12-09 05:42:00,50.23,50.232,50.225,50.232,19200000.0
2008-12-09 05:43:00,50.238,50.239,50.229,50.233,17600000.0
2008-12-09 05:44:00,50.234,50.234,50.219,50.233,14400000.0
2008-12-09 05:45:00,50.234,50.244,50.234,50.242,12800000.0
2008-12-09 05:46:00,50.249,50.249,50.237,50.24,12800000.0
2008-12-09 05:47:00,50.245,50.245,50.236,50.238,12800000.0
2008-12-09 05:48:00,50.236,50.244,50.234,50.24,11200000.0
2008-12-09 05:49:00,50.238,50.238,50.226,50.226,21800000.0
2008-12-09 05:50:00,50.214,50.214,50.173,50.173,12800000.0
2008-12-09 05:51:00,50.178,50.178,50.152,50.157,16000000.0
2008-12-09 05:52:00,50.151,50.151,50.135,50.145,15400000.0
2008-12-09 05:53:00,50.152,50.163,50.149,50.149,12800000.0
2008-12-09 05:54:00,50.158,50.173,50.158,50.165,11200000.0
2008-12-09 05:55:00,50.163,50.164,50.156,50.164,16000000.0
2008-12-09 05:56:00,50.157,50.157,50.153,50.157,17600000.0
2008-12-09 05:57:00,50.14,50.152,50.14,50.143,11200000.0
2008-12-09 05:58:00,50.174,50.18,50.174,50.177,11200000.0
2008-12-09 05:59:00,50.188,50.191,50.182,50.186,17600000.0
2008-12-09 06:00:00,50.182,50.192,50.182,50.188,8000000.0
2008-12-09 06:01:00,50.187,50.193,50.187,50.188,8000000.0
2008-12-09 06:02:00,50.189,50.193,50.186,50.191,17600000.0
2008-12-09 06:03:00,50.185,50.188,50.175,50.175,12800000.0
2008-12-09 06:04:00,50.155,50.155,50.123,50.123,12800000.0
2008-12-09 06:05:00,50.141,50.155,50.139,50.155,11200000.0
2008-12-09 06:06:00,50.154,50.159,50.152,50.159,11200000.0
2008-12-09 06:07:00,50.151,50.151,50.144,50.145,10600000.0
2008-12-09 06:08:00,50.144,50.15,50.136,50.136,17600000.0
2008-12-09 06:09:00,50.141,50.174,50.141,50.172,12800000.0
2008-12-09 06:10:00,50.166,50.176,50.166,50.176,11200000.0
2008-12-09 06:11:00,50.172,50.177,50.17,50.177,35200000.0
2008-12-09 06:12:00,50.184,50.185,50.179,50.183,11200000.0
2008-12-09 06:13:00,50.19,50.202,50.19,50.199,8000000.0
2008-12-09 06:14:00,50.212,50.217,50.206,50.217,17600000.0
2008-12-09 06:15:00,50.215,50.217,50.199,50.205,17600000.0
2008-12-09 06:16:00,50.204,50.212,50.204,50.212,8000000.0
2008-12-09 06:17:00,50.206,50.208,50.183,50.199,14400000.0
2008-12-09 06:18:00,50.169,50.178,50.087,50.17,11200000.0
2008-12-09 06:19:00,50.179,50.181,50.171,50.179,9400000.0
2008-12-09 06:20:00,50.199,50.204,50.195,50.197,12800000.0
2008-12-09 06:21:00,50.193,50.201,50.181,50.201,14400000.0
2008-12-09 06:22:00,50.209,50.209,50.185,50.195,16000000.0
2008-12-09 06:23:00,50.179,50.188,50.175,50.188,11200000.0
2008-12-09 06:24:00,50.166,50.188,50.163,50.188,14800000.0
2008-12-09 06:25:00,50.184,50.19,50.178,50.19,17600000.0
2008-12-09 06:26:00,50.19,50.194,50.139,50.139,11200000.0
2008-12-09 06:27:00,50.107,50.11,50.099,50.1,8400000.0
2008-12-09 06:28:00,50.092,50.105,50.088,50.104,16000000.0
2008-12-09 06:29:00,50.105,50.105,50.097,50.097,12800000.0
2008-12-09 06:30:00,50.09,50.099,50.09,50.099,26600000.0
2008-12-09 06:31:00,50.104,50.119,50.098,50.105,11200000.0
2008-12-09 06:32:00,50.102,50.127,50.102,50.127,22400000.0
2008-12-09 06:33:00,50.126,50.126,50.113,50.125,24000000.0
2008-12-09 06:34:00,50.144,50.153,50.144,50.15,17600000.0
2008-12-09 06:35:00,50.133,50.135,50.108,50.108,11200000.0
2008-12-09 06:36:00,50.116,50.133,50.116,50.13,12800000.0
2008-12-09 06:37:00,50.119,50.122,50.108,50.115,12800000.0
2008-12-09 06:38:00,50.12,50.124,50.118,50.123,8000000.0
2008-12-09 06:39:00,50.126,50.126,50.109,50.109,14400000.0
2008-12-09 06:40:00,50.142,50.159,50.142,50.145,17600000.0
2008-12-09 06:41:00,50.129,50.144,50.129,50.129,11200000.0
2008-12-09 06:42:00,50.139,50.139,50.127,50.127,14400000.0
2008-12-09 06:43:00,50.108,50.108,50.084,50.088,19200000.0
2008-12-09 06:44:00,50.07,50.07,50.06,50.065,11200000.0
2008-12-09 06:45:00,50.056,50.057,50.034,50.044,12800000.0
2008-12-09 06:46:00,50.064,50.083,50.064,50.078,8000000.0
2008-12-09 06:47:00,50.075,50.104,50.068,50.104,12800000.0
2008-12-09 06:48:00,50.115,50.138,50.115,50.138,12800000.0
2008-12-09 06:49:00,50.149,50.15,50.14,50.14,12800000.0
2008-12-09 06:50:00,50.146,50.156,50.146,50.154,11200000.0
2008-12-09 06:51:00,50.161,50.161,50.15,50.157,16000000.0
2008-12-09 06:52:00,50.148,50.148,50.137,50.138,14400000.0
2008-12-09 06:53:00,50.154,50.168,50.154,50.168,6400000.0
2008-12-09 06:54:00,50.176,50.178,50.168,50.17,14400000.0
2008-12-09 06:55:00,50.154,50.174,50.154,50.174,9600000.0
2008-12-09 06:56:00,50.135,50.156,50.135,50.156,8000000.0
2008-12-09 06:57:00,50.153,50.154,50.142,50.142,16000000.0
2008-12-09 06:58:00,50.126,50.14,50.126,50.136,11200000.0
2008-12-09 06:59:00,50.148,50.148,50.114,50.114,17600000.0
2008-12-09 07:00:00,50.106,50.106,50.082,50.082,11200000.0
2008-12-09 07:01:00,50.082,50.091,50.076,50.08,15400000.0
2008-12-09 07:02:00,50.075,50.075,50.064,50.064,12800000.0
2008-12-09 07:03:00,50.066,50.073,50.065,50.068,12800000.0
2008-12-09 07:04:00,50.042,50.05,50.029,50.05,12800000.0
2008-12-09 07:05:00,50.079,50.09,50.072,50.072,12800000.0
2008-12-09 07:06:00,50.082,50.089,50.08,50.089,16000000.0
2008-12-09 07:07:00,50.082,50.083,50.072,50.072,12800000.0
2008-12-09 07:08:00,50.082,50.089,50.082,50.082,28800000.0
2008-12-09 07:09:00,50.086,50.09,50.086,50.087,16000000.0
2008-12-09 07:10:00,50.084,50.084,50.074,50.074,19200000.0
2008-12-09 07:11:00,50.08,50.08,50.072,50.075,17600000.0
2008-12-09 07:12:00,50.055,50.07,50.055,50.066,8000000.0
2008-12-09 07:13:00,50.066,50.094,50.066,50.094,14400000.0
2008-12-09 07:14:00,50.097,50.098,50.084,50.098,12800000.0
2008-12-09 07:15:00,50.1,50.106,50.096,50.096,11200000.0
2008-12-09 07:16:00,50.085,50.091,50.081,50.088,14400000.0
2008-12-09 07:17:00,50.081,50.083,50.076,50.078,11200000.0
2008-12-09 07:18:00,50.071,50.075,50.062,50.073,11200000.0
2008-12-09 07:19:00,50.077,50.077,50.055,50.055,11200000.0
2008-12-09 07:20:00,50.074,50.077,50.068,50.074,14400000.0
2008-12-09 07:21:00,50.071,50.072,50.06,50.064,12800000.0
2008-12-09 07:22:00,50.073,50.074,50.07,50.07,12800000.0
2008-12-09 07:23:00,50.037,50.037,50.02,50.02,16000000.0
2008-12-09 07:24:00,49.996,49.996,49.972,49.972,11200000.0
2008-12-09 07:25:00,49.935,49.954,49.935,49.953,11200000.0
2008-12-09 07:26:00,49.92,49.927,49.906,49.906,12800000.0
2008-12-09 07:27:00,49.913,49.913,49.868,49.868,12800000.0
2008-12-09 07:28:00,49.842,49.842,49.814,49.819,12800000.0
2008-12-09 07:29:00,49.831,49.854,49.831,49.852,27200000.0
2008-12-09 07:30:00,49.84,49.84,49.749,49.826,15400000.0
2008-12-09 07:31:00,49.819,49.825,49.807,49.825,11200000.0
2008-12-09 07:32:00,49.809,49.83,49.806,49.83,12800000.0
2008-12-09 07:33:00,49.844,49.892,49.844,49.892,16000000.0
2008-12-09 07:34:00,49.896,49.903,49.882,49.882,11200000.0
2008-12-09 07:35:00,49.882,49.892,49.882,49.892,8000000.0
2008-12-09 07:36:00,49.892,49.897,49.889,49.891,12800000.0
2008-12-09 07:37:00,49.889,49.897,49.889,49.891,14400000.0
2008-12-09 07:38:00,49.898,49.898,49.881,49.888,16000000.0
2008-12-09 07:39:00,49.889,49.891,49.883,49.883,19200000.0
2008-12-09 07:40:00,49.887,49.887,49.868,49.869,11200000.0
2008-12-09 07:41:00,49.867,49.877,49.862,49.869,32000000.0
2008-12-09 07:42:00,49.824,49.824,49.762,49.762,33600000.0
2008-12-09 07:43:00,49.739,49.742,49.73,49.74,28800000.0
2008-12-09 07:44:00,49.739,49.739,49.717,49.717,8000000.0
2008-12-09 07:45:00,49.721,49.734,49.668,49.734,14400000.0
2008-12-09 07:46:00,49.728,49.763,49.728,49.763,26600000.0
2008-12-09 07:47:00,49.773,49.78,49.766,49.766,11200000.0
2008-12-09 07:48:00,49.77,49.787,49.77,49.786,11200000.0
2008-12-09 07:49:00,49.783,49.792,49.783,49.789,16000000.0
2008-12-09 07:50:00,49.778,49.784,49.774,49.78,11200000.0
2008-12-09 07:51:00,49.783,49.789,49.775,49.776,38400000.0
2008-12-09 07:52:00,49.798,49.8,49.793,49.794,9600000.0
2008-12-09 07:53:00,49.792,49.795,49.772,49.772,11200000.0
2008-12-09 07:54:00,49.764,49.776,49.764,49.775,12800000.0
2008-12-09 07:55:00,49.77,49.774,49.764,49.764,30400000.0
2008-12-09 07:56:00,49.766,49.772,49.764,49.767,15400000.0
2008-12-09 07:57:00,49.768,49.772,49.766,49.77,17600000.0
2008-12-09 07:58:00,49.77,49.771,49.767,49.767,11200000.0
2008-12-09 07:59:00,49.806,49.865,49.806,49.865,17600000.0
2008-12-09 08:00:00,49.85,49.865,49.85,49.865,12800000.0
2008-12-09 08:01:00,49.882,49.891,49.878,49.878,11200000.0
2008-12-09 08:02:00,49.869,49.869,49.857,49.857,9600000.0
2008-12-09 08:03:00,49.886,49.892,49.88,49.892,9600000.0
2008-12-09 08:04:00,49.904,49.907,49.901,49.907,10600000.0
2008-12-09 08:05:00,49.907,49.91,49.899,49.899,12800000.0
2008-12-09 08:06:00,49.914,49.917,49.911,49.911,12800000.0
2008-12-09 08:07:00,49.908,49.932,49.908,49.923,16000000.0
2008-12-09 08:08:00,49.938,49.939,49.929,49.929,12800000.0
2008-12-09 08:09:00,49.935,49.935,49.925,49.925,13200000.0
2008-12-09 08:10:00,49.929,49.933,49.925,49.925,30400000.0
2008-12-09 08:11:00,49.92,49.933,49.918,49.928,12800000.0
2008-12-09 08:12:00,49.918,49.926,49.917,49.917,17600000.0
2008-12-09 08:13:00,49.928,49.928,49.913,49.913,14400000.0
2008-12-09 08:14:00,49.923,49.923,49.907,49.915,16000000.0
2008-12-09 08:15:00,49.91,49.923,49.91,49.917,11200000.0
2008-12-09 08:16:00,49.919,49.932,49.914,49.932,19600000.0
2008-12-09 08:17:00,49.936,49.936,49.923,49.923,11200000.0
2008-12-09 08:18:00,49.932,49.932,49.913,49.913,11200000.0
2008-12-09 08:19:00,49.923,49.932,49.921,49.921,11200000.0
2008-12-09 08:20:00,49.923,49.929,49.92,49.92,13200000.0
2008-12-09 08:21:00,49.926,49.931,49.926,49.931,11200000.0
2008-12-09 08:22:00,49.924,49.928,49.907,49.908,11200000.0
2008-12-09 08:23:00,49.926,49.926,49.912,49.922,16000000.0
2008-12-09 08:24:00,49.925,49.93,49.921,49.927,17600000.0
2008-12-09 08:25:00,49.928,49.934,49.922,49.929,12800000.0
2008-12-09 08:26:00,49.923,49.935,49.923,49.934,11200000.0
2008-12-09 08:27:00,49.923,49.925,49.919,49.925,11200000.0
2008-12-09 08:28:00,49.936,49.936,49.925,49.929,12800000.0
2008-12-09 08:29:00,49.938,49.948,49.937,49.948,11200000.0
2008-12-09 08:30:00,49.953,49.958,49.947,49.952,12800000.0
2008-12-09 08:31:00,49.951,49.954,49.935,49.945,12800000.0
2008-12-09 08:32:00,49.933,49.933,49.912,49.923,14400000.0
2008-12-09 08:33:00,49.924,49.954,49.924,49.954,41000000.0
2008-12-09 08:34:00,49.961,49.964,49.956,49.964,11200000.0
2008-12-09 08:35:00,49.956,49.956,49.932,49.934,48000000.0
2008-12-09 08:36:00,49.93,49.956,49.93,49.956,16000000.0
2008-12-09 08:37:00,49.96,49.96,49.938,49.938,14400000.0
2008-12-09 08:38:00,49.932,49.933,49.925,49.933,17600000.0
2008-12-09 08:39:00,49.939,49.949,49.936,49.949,14400000.0
2008-12-09 08:40:00,49.942,49.971,49.938,49.971,11200000.0
2008-12-09 08:41:00,49.988,50.001,49.988,49.995,32000000.0
2008-12-09 08:42:00,49.996,49.996,49.983,49.985,14400000.0
2008-12-09 08:43:00,49.966,49.967,49.943,49.964,12800000.0
2008-12-09 08:44:00,49.962,49.967,49.947,49.96,16000000.0
2008-12-09 08:45:00,49.967,49.975,49.96,49.973,12800000.0
2008-12-09 08:46:00,49.97,49.976,49.97,49.971,12800000.0
2008-12-09 08:47:00,49.97,49.973,49.968,49.968,23400000.0
2008-12-09 08:48:00,49.968,49.98,49.964,49.975,30400000.0
2008-12-09 08:49:00,49.985,49.985,49.978,49.98,8000000.0
2008-12-09 08:50:00,49.987,50.025,49.987,50.025,13200000.0
2008-12-09 08:51:00,50.035,50.039,50.032,50.039,22400000.0
2008-12-09 08:52:00,50.041,50.052,50.041,50.047,35200000.0
2008-12-09 08:53:00,50.047,50.053,50.041,50.053,56800000.0
2008-12-09 08:54:00,50.056,50.056,50.053,50.053,22400000.0
2008-12-09 08:55:00,50.052,50.061,50.051,50.054,17600000.0
2008-12-09 08:56:00,50.053,50.053,50.044,50.044,14400000.0
2008-12-09 08:57:00,50.039,50.039,49.987,50.015,43200000.0
2008-12-09 08:58:00,50.019,50.028,50.019,50.02,19200000.0
2008-12-09 08:59:00,50.025,50.026,50.021,50.021,14400000.0
2008-12-09 09:00:00,50.026,50.026,49.994,49.994,32000000.0
2008-12-09 09:01:00,49.998,49.998,49.958,49.958,32000000.0
2008-12-09 09:02:00,49.922,49.942,49.915,49.942,19200000.0
2008-12-09 09:03:00,49.944,49.95,49.937,49.943,16000000.0
2008-12-09 09:04:00,49.941,49.954,49.937,49.948,22400000.0
2008-12-09 09:05:00,49.959,49.964,49.953,49.955,19200000.0
2008-12-09 09:06:00,49.935,49.935,49.858,49.858,29800000.0
2008-12-09 09:07:00,49.852,49.858,49.849,49.854,19200000.0
2008-12-09 09:08:00,49.858,49.858,49.847,49.852,12800000.0
2008-12-09 09:09:00,49.873,49.888,49.873,49.885,46800000.0
2008-12-09 09:10:00,49.88,49.88,49.866,49.871,24000000.0
2008-12-09 09:11:00,49.867,49.867,49.844,49.844,28800000.0
2008-12-09 09:12:00,49.841,49.844,49.825,49.825,14400000.0
2008-12-09 09:13:00,49.801,49.824,49.801,49.816,12800000.0
2008-12-09 09:14:00,49.809,49.809,49.785,49.8,12800000.0
2008-12-09 09:15:00,49.797,49.803,49.797,49.801,30400000.0
2008-12-09 09:16:00,49.802,49.802,49.798,49.801,49600000.0
2008-12-09 09:17:00,49.803,49.814,49.8,49.814,78400000.0
2008-12-09 09:18:00,49.807,49.807,49.794,49.8,72000000.0
2008-12-09 09:19:00,49.794,49.801,49.79,49.797,66000000.0
2008-12-09 09:20:00,49.836,49.896,49.836,49.896,76200000.0
2008-12-09 09:21:00,49.902,49.905,49.893,49.896,49600000.0
2008-12-09 09:22:00,49.897,49.901,49.891,49.895,36800000.0
2008-12-09 09:23:00,49.829,49.833,49.82,49.833,69200000.0
2008-12-09 09:24:00,49.833,49.872,49.831,49.835,43200000.0
2008-12-09 09:25:00,49.887,49.887,49.858,49.863,19200000.0
2008-12-09 09:26:00,49.862,49.862,49.848,49.855,32400000.0
2008-12-09 09:27:00,49.851,49.853,49.846,49.847,70400000.0
2008-12-09 09:28:00,49.838,49.842,49.784,49.784,10600000.0
2008-12-09 09:29:00,49.824,49.826,49.81,49.826,36800000.0
2008-12-09 09:30:00,49.823,49.823,49.791,49.791,25600000.0
2008-12-09 09:31:00,49.786,49.792,49.786,49.788,12800000.0
2008-12-09 09:32:00,49.782,49.794,49.757,49.787,33600000.0
2008-12-09 09:33:00,49.792,49.802,49.792,49.797,30400000.0
2008-12-09 09:34:00,49.788,49.791,49.775,49.789,33600000.0
2008-12-09 09:35:00,49.786,49.786,49.773,49.78,52800000.0
2008-12-09 09:36:00,49.766,49.766,49.709,49.716,46400000.0
2008-12-09 09:37:00,49.724,49.733,49.722,49.733,34000000.0
2008-12-09 09:38:00,49.724,49.739,49.724,49.733,12800000.0
2008-12-09 09:39:00,49.739,49.766,49.739,49.762,43200000.0
2008-12-09 09:40:00,49.766,49.774,49.761,49.774,46400000.0
2008-12-09 09:41:00,49.789,49.817,49.789,49.811,30400000.0
2008-12-09 09:42:00,49.815,49.815,49.804,49.807,43200000.0
2008-12-09 09:43:00,49.795,49.797,49.782,49.792,56000000.0
2008-12-09 09:44:00,49.797,49.799,49.789,49.793,30400000.0
2008-12-09 09:45:00,49.778,49.784,49.772,49.784,19200000.0
2008-12-09 09:46:00,49.765,49.765,49.74,49.74,27200000.0
2008-12-09 09:47:00,49.729,49.748,49.729,49.748,12800000.0
2008-12-09 09:48:00,49.755,49.772,49.751,49.772,12800000.0
2008-12-09 09:49:00,49.766,49.766,49.744,49.751,15400000.0
2008-12-09 09:50:00,49.771,49.8,49.771,49.8,33600000.0
2008-12-09 09:51:00,49.801,49.801,49.781,49.788,84800000.0
2008-12-09 09:52:00,49.789,49.821,49.786,49.821,11200000.0
2008-12-09 09:53:00,49.833,49.844,49.829,49.844,30400000.0
2008-12-09 09:54:00,49.777,49.777,49.755,49.759,12800000.0
2008-12-09 09:55:00,49.752,49.783,49.752,49.783,33600000.0
2008-12-09 09:56:00,49.791,49.792,49.775,49.775,36200000.0
2008-12-09 09:57:00,49.768,49.768,49.76,49.762,24000000.0
2008-12-09 09:58:00,49.765,49.798,49.765,49.797,32400000.0
2008-12-09 09:59:00,49.801,49.817,49.796,49.815,51600000.0
2008-12-09 10:00:00,49.808,49.818,49.789,49.818,62400000.0
2008-12-09 10:01:00,49.806,49.807,49.795,49.795,17600000.0
2008-12-09 10:02:00,49.791,49.81,49.78,49.81,36800000.0
2008-12-09 10:03:00,49.826,49.84,49.826,49.836,44800000.0
2008-12-09 10:04:00,49.844,49.872,49.844,49.872,39400000.0
2008-12-09 10:05:00,49.871,49.871,49.846,49.861,38400000.0
2008-12-09 10:06:00,49.852,49.854,49.8,49.8,33600000.0
2008-12-09 10:07:00,49.799,49.801,49.791,49.792,43200000.0
2008-12-09 10:08:00,49.787,49.799,49.784,49.796,49600000.0
2008-12-09 10:09:00,49.803,49.803,49.785,49.8,12800000.0
2008-12-09 10:10:00,49.783,49.786,49.769,49.775,46400000.0
2008-12-09 10:11:00,49.756,49.756,49.687,49.687,57600000.0
2008-12-09 10:12:00,49.677,49.692,49.671,49.692,57600000.0
2008-12-09 10:13:00,49.686,49.695,49.638,49.695,41600000.0
2008-12-09 10:14:00,49.698,49.698,49.641,49.641,30800000.0
2008-12-09 10:15:00,49.644,49.644,49.615,49.615,29800000.0
2008-12-09 10:16:00,49.609,49.609,49.59,49.59,17600000.0
2008-12-09 10:17:00,49.588,49.597,49.588,49.595,12800000.0
2008-12-09 10:18:00,49.595,49.606,49.595,49.599,12800000.0
2008-12-09 10:19:00,49.587,49.587,49.568,49.568,74600000.0
2008-12-09 10:20:00,49.569,49.569,49.527,49.567,16000000.0
2008-12-09 10:21:00,49.587,49.598,49.587,49.596,35200000.0
2008-12-09 10:22:00,49.603,49.603,49.589,49.589,16000000.0
2008-12-09 10:23:00,49.578,49.592,49.578,49.592,33600000.0
2008-12-09 10:24:00,49.589,49.592,49.572,49.572,42600000.0
2008-12-09 10:25:00,49.571,49.571,49.553,49.553,64000000.0
2008-12-09 10:26:00,49.546,49.546,49.528,49.531,36800000.0
2008-12-09 10:27:00,49.539,49.545,49.53,49.545,52800000.0
2008-12-09 10:28:00,49.536,49.539,49.527,49.528,88400000.0
2008-12-09 10:29:00,49.525,49.526,49.514,49.514,17600000.0
2008-12-09 10:30:00,49.52,49.523,49.509,49.513,27200000.0
2008-12-09 10:31:00,49.51,49.524,49.51,49.522,32000000.0
2008-12-09 10:32:00,49.524,49.525,49.514,49.525,45200000.0
2008-12-09 10:33:00,49.526,49.546,49.526,49.546,35600000.0
2008-12-09 10:34:00,49.538,49.545,49.531,49.531,17000000.0
2008-12-09 10:35:00,49.511,49.511,49.478,49.478,12800000.0
2008-12-09 10:36:00,49.467,49.475,49.463,49.475,11200000.0
2008-12-09 10:37:00,49.481,49.488,49.48,49.481,18600000.0
2008-12-09 10:38:00,49.486,49.502,49.486,49.5,28800000.0
2008-12-09 10:39:00,49.5,49.507,49.495,49.503,16000000.0
2008-12-09 10:40:00,49.509,49.547,49.509,49.547,24000000.0
2008-12-09 10:41:00,49.559,49.559,49.541,49.544,56800000.0
2008-12-09 10:42:00,49.534,49.555,49.534,49.553,38400000.0
2008-12-09 10:43:00,49.513,49.583,49.513,49.583,9600000.0
2008-12-09 10:44:00,49.599,49.599,49.559,49.563,19200000.0
2008-12-09 10:45:00,49.578,49.599,49.571,49.599,22400000.0
2008-12-09 10:46:00,49.62,49.631,49.62,49.631,28800000.0
2008-12-09 10:47:00,49.682,49.756,49.682,49.734,25000000.0
2008-12-09 10:48:00,49.731,49.731,49.684,49.684,38400000.0
2008-12-09 10:49:00,49.676,49.679,49.674,49.676,25000000.0
2008-12-09 10:50:00,49.673,49.684,49.673,49.678,58600000.0
2008-12-09 10:51:00,49.646,49.66,49.646,49.658,68800000.0
2008-12-09 10:52:00,49.67,49.686,49.669,49.684,35600000.0
2008-12-09 10:53:00,49.699,49.702,49.696,49.697,59200000.0
2008-12-09 10:54:00,49.696,49.711,49.696,49.704,54800000.0
2008-12-09 10:55:00,49.691,49.699,49.676,49.696,41600000.0
2008-12-09 10:56:00,49.679,49.683,49.661,49.665,44800000.0
2008-12-09 10:57:00,49.638,49.638,49.621,49.631,33600000.0
2008-12-09 10:58:00,49.619,49.622,49.612,49.617,40400000.0
2008-12-09 10:59:00,49.632,49.639,49.623,49.623,49600000.0
2008-12-09 11:00:00,49.599,49.621,49.599,49.617,51200000.0
2008-12-09 11:01:00,49.596,49.663,49.596,49.663,12600000.0
2008-12-09 11:02:00,49.669,49.669,49.616,49.616,19200000.0
2008-12-09 11:03:00,49.62,49.636,49.618,49.636,36800000.0
2008-12-09 11:04:00,49.655,49.675,49.655,49.673,27200000.0
2008-12-09 11:05:00,49.679,49.686,49.671,49.686,11200000.0
2008-12-09 11:06:00,49.687,49.702,49.687,49.702,30400000.0
2008-12-09 11:07:00,49.714,49.752,49.714,49.752,46400000.0
2008-12-09 11:08:00,49.759,49.759,49.744,49.751,32000000.0
2008-12-09 11:09:00,49.754,49.755,49.741,49.755,75200000.0
2008-12-09 11:10:00,49.743,49.749,49.736,49.747,36800000.0
2008-12-09 11:11:00,49.751,49.751,49.706,49.706,52800000.0
2008-12-09 11:12:00,49.692,49.722,49.692,49.721,70800000.0
2008-12-09 11:13:00,49.738,49.788,49.738,49.788,12800000.0
2008-12-09 11:14:00,49.769,49.774,49.753,49.774,57600000.0
2008-12-09 11:15:00,49.772,49.772,49.757,49.757,11600000.0
2008-12-09 11:16:00,49.757,49.764,49.753,49.764,17600000.0
2008-12-09 11:17:00,49.768,49.802,49.768,49.801,54400000.0
2008-12-09 11:18:00,49.76,49.783,49.734,49.767,73600000.0
2008-12-09 11:19:00,49.788,49.793,49.761,49.773,55200000.0
2008-12-09 11:20:00,49.776,49.776,49.759,49.769,35200000.0
2008-12-09 11:21:00,49.766,49.773,49.749,49.773,40000000.0
2008-12-09 11:22:00,49.788,49.788,49.75,49.75,41600000.0
2008-12-09 11:23:00,49.742,49.762,49.742,49.762,51600000.0
2008-12-09 11:24:00,49.763,49.786,49.763,49.786,53200000.0
2008-12-09 11:25:00,49.789,49.807,49.789,49.802,35200000.0
2008-12-09 11:26:00,49.794,49.822,49.794,49.822,27200000.0
2008-12-09 11:27:00,49.82,49.821,49.813,49.82,12800000.0
2008-12-09 11:28:00,49.827,49.832,49.823,49.83,41600000.0
2008-12-09 11:29:00,49.815,49.822,49.811,49.811,43200000.0
2008-12-09 11:30:00,49.816,49.816,49.806,49.809,11200000.0
2008-12-09 11:31:00,49.8,49.8,49.79,49.796,27200000.0
2008-12-09 11:32:00,49.812,49.822,49.812,49.82,35200000.0
2008-12-09 11:33:00,49.874,49.888,49.874,49.888,17600000.0
2008-12-09 11:34:00,49.881,49.913,49.881,49.903,33600000.0
2008-12-09 11:35:00,49.869,49.886,49.869,49.876,16400000.0
2008-12-09 11:36:00,49.88,49.883,49.874,49.883,43000000.0
2008-12-09 11:37:00,49.867,49.884,49.867,49.873,41600000.0
2008-12-09 11:38:00,49.881,49.896,49.855,49.896,27200000.0
2008-12-09 11:39:00,49.88,49.88,49.865,49.865,11200000.0
2008-12-09 11:40:00,49.86,49.877,49.848,49.848,22400000.0
2008-12-09 11:41:00,49.856,49.857,49.844,49.856,38400000.0
2008-12-09 11:42:00,49.869,49.871,49.859,49.869,38400000.0
2008-12-09 11:43:00,49.867,49.867,49.856,49.862,17600000.0
2008-12-09 11:44:00,49.87,49.876,49.866,49.868,59600000.0
2008-12-09 11:45:00,49.86,49.872,49.86,49.864,49600000.0
2008-12-09 11:46:00,49.869,49.882,49.869,49.877,11200000.0
2008-12-09 11:47:00,49.871,49.871,49.844,49.844,56000000.0
2008-12-09 11:48:00,49.824,49.825,49.815,49.815,14400000.0
2008-12-09 11:49:00,49.828,49.833,49.826,49.827,41600000.0
2008-12-09 11:50:00,49.826,49.837,49.826,49.837,44800000.0
2008-12-09 11:51:00,49.824,49.848,49.824,49.848,44800000.0
2008-12-09 11:52:00,49.853,49.853,49.836,49.85,32000000.0
2008-12-09 11:53:00,49.852,49.855,49.838,49.854,35200000.0
2008-12-09 11:54:00,49.857,49.874,49.853,49.873,48000000.0
2008-12-09 11:55:00,49.88,49.882,49.858,49.864,44800000.0
2008-12-09 11:56:00,49.84,49.847,49.836,49.843,64000000.0
2008-12-09 11:57:00,49.824,49.848,49.824,49.848,22400000.0
2008-12-09 11:58:00,49.823,49.84,49.823,49.84,41600000.0
2008-12-09 11:59:00,49.825,49.825,49.816,49.824,51600000.0
2008-12-09 12:00:00,49.844,49.861,49.844,49.861,36800000.0
2008-12-09 12:01:00,49.863,49.864,49.848,49.862,19200000.0
2008-12-09 12:02:00,49.854,49.871,49.84,49.871,12800000.0
2008-12-09 12:03:00,49.911,49.911,49.868,49.868,51200000.0
2008-12-09 12:04:00,49.857,49.883,49.857,49.883,24400000.0
2008-12-09 12:05:00,49.892,49.898,49.889,49.889,28800000.0
2008-12-09 12:06:00,49.89,49.895,49.888,49.893,24000000.0
2008-12-09 12:07:00,49.895,49.909,49.895,49.902,20800000.0
2008-12-09 12:08:00,49.889,49.889,49.865,49.865,43200000.0
2008-12-09 12:09:00,49.859,49.868,49.855,49.856,25600000.0
2008-12-09 12:10:00,49.842,49.844,49.83,49.83,11200000.0
2008-12-09 12:11:00,49.82,49.829,49.816,49.824,27200000.0
2008-12-09 12:12:00,49.817,49.825,49.817,49.821,30400000.0
2008-12-09 12:13:00,49.812,49.812,49.794,49.794,14400000.0
2008-12-09 12:14:00,49.802,49.821,49.78,49.821,16000000.0
2008-12-09 12:15:00,49.844,49.87,49.844,49.87,27200000.0
2008-12-09 12:16:00,49.885,49.885,49.855,49.855,27200000.0
2008-12-09 12:17:00,49.848,49.853,49.848,49.853,42600000.0
2008-12-09 12:18:00,49.851,49.853,49.843,49.853,26000000.0
2008-12-09 12:19:00,49.857,49.866,49.855,49.865,35200000.0
2008-12-09 12:20:00,49.922,49.954,49.922,49.954,36800000.0
2008-12-09 12:21:00,49.974,50.002,49.974,49.996,58600000.0
2008-12-09 12:22:00,49.994,50.001,49.986,49.991,30400000.0
2008-12-09 12:23:00,49.981,49.981,49.971,49.971,32400000.0
2008-12-09 12:24:00,49.96,49.965,49.933,49.956,33600000.0
2008-12-09 12:25:00,49.984,50.004,49.984,50.0,22400000.0
2008-12-09 12:26:00,50.003,50.005,49.994,49.994,29800000.0
2008-12-09 12:27:00,50.007,50.007,49.993,49.997,30400000.0
2008-12-09 12:28:00,49.999,50.028,49.999,50.028,60800000.0
2008-12-09 12:29:00,49.942,50.079,49.942,49.971,115600000.0
2008-12-09 12:30:00,50.024,50.037,49.919,50.037,45800000.0
2008-12-09 12:31:00,50.058,50.07,50.058,50.058,70400000.0
2008-12-09 12:32:00,50.061,50.076,50.061,50.076,28800000.0
2008-12-09 12:33:00,50.087,50.099,50.08,50.099,40000000.0
2008-12-09 12:34:00,50.093,50.094,50.07,50.07,27200000.0
2008-12-09 12:35:00,50.063,50.063,50.051,50.052,26000000.0
2008-12-09 12:36:00,50.049,50.049,50.03,50.034,48000000.0
2008-12-09 12:37:00,50.035,50.035,50.02,50.028,14400000.0
2008-12-09 12:38:00,50.026,50.026,49.97,49.97,14200000.0
2008-12-09 12:39:00,49.968,49.968,49.961,49.962,24000000.0
2008-12-09 12:40:00,49.964,49.972,49.962,49.967,15400000.0
2008-12-09 12:41:00,49.953,49.953,49.933,49.934,22400000.0
2008-12-09 12:42:00,49.934,49.946,49.902,49.925,22400000.0
2008-12-09 12:43:00,49.922,49.937,49.92,49.934,36800000.0
2008-12-09 12:44:00,49.929,49.937,49.929,49.933,22400000.0
2008-12-09 12:45:00,49.935,49.959,49.935,49.959,35200000.0
2008-12-09 12:46:00,49.978,49.999,49.978,49.999,44800000.0
2008-12-09 12:47:00,50.002,50.005,49.995,50.005,30400000.0
2008-12-09 12:48:00,50.016,50.076,50.016,50.076,32000000.0
2008-12-09 12:49:00,50.079,50.09,50.075,50.086,40000000.0
2008-12-09 12:50:00,50.102,50.119,50.102,50.119,16000000.0
2008-12-09 12:51:00,50.132,50.158,50.132,50.153,21800000.0
2008-12-09 12:52:00,50.144,50.144,50.122,50.122,25600000.0
2008-12-09 12:53:00,50.098,50.119,50.098,50.119,11200000.0
2008-12-09 12:54:00,50.125,50.125,50.112,50.119,11200000.0
2008-12-09 12:55:00,50.121,50.128,50.118,50.128,24000000.0
2008-12-09 12:56:00,50.138,50.15,50.138,50.149,12800000.0
2008-12-09 12:57:00,50.14,50.143,50.123,50.143,27000000.0
2008-12-09 12:58:00,50.141,50.176,50.141,50.176,12800000.0
2008-12-09 12:59:00,50.197,50.197,50.178,50.178,14400000.0
2008-12-09 13:00:00,50.162,50.163,50.15,50.15,8000000.0
2008-12-09 13:01:00,50.165,50.17,50.151,50.154,17600000.0
2008-12-09 13:02:00,50.14,50.149,50.139,50.139,12200000.0
2008-12-09 13:03:00,50.137,50.137,50.124,50.132,12800000.0
2008-12-09 13:04:00,50.159,50.159,50.147,50.147,16000000.0
2008-12-09 13:05:00,50.133,50.133,50.058,50.058,12800000.0
2008-12-09 13:06:00,50.065,50.123,50.065,50.077,17600000.0
2008-12-09 13:07:00,50.098,50.098,50.079,50.094,12800000.0
2008-12-09 13:08:00,50.111,50.141,50.111,50.141,32000000.0
2008-12-09 13:09:00,50.168,50.17,50.162,50.164,28800000.0
2008-12-09 13:10:00,50.162,50.164,50.152,50.162,32000000.0
2008-12-09 13:11:00,50.176,50.176,50.168,50.175,18600000.0
2008-12-09 13:12:00,50.155,50.169,50.154,50.154,16000000.0
2008-12-09 13:13:00,50.124,50.131,50.114,50.131,11200000.0
2008-12-09 13:14:00,50.136,50.136,50.109,50.115,11200000.0
2008-12-09 13:15:00,50.079,50.086,50.077,50.077,11200000.0
2008-12-09 13:16:00,50.087,50.098,50.087,50.087,25600000.0
2008-12-09 13:17:00,50.088,50.099,50.086,50.099,12800000.0
2008-12-09 13:18:00,50.107,50.12,50.107,50.116,56000000.0
2008-12-09 13:19:00,50.11,50.112,50.093,50.093,14400000.0
2008-12-09 13:20:00,50.1,50.1,50.08,50.08,13200000.0
2008-12-09 13:21:00,50.094,50.127,50.094,50.127,55400000.0
2008-12-09 13:22:00,50.132,50.135,50.124,50.127,11200000.0
2008-12-09 13:23:00,50.122,50.179,50.118,50.179,12800000.0
2008-12-09 13:24:00,50.153,50.16,50.153,50.16,14400000.0
2008-12-09 13:25:00,50.138,50.138,50.059,50.059,33000000.0
2008-12-09 13:26:00,50.074,50.108,50.074,50.108,24400000.0
2008-12-09 13:27:00,50.121,50.123,50.114,50.115,40400000.0
2008-12-09 13:28:00,50.11,50.111,50.103,50.108,20800000.0
2008-12-09 13:29:00,50.102,50.103,50.093,50.096,21800000.0
2008-12-09 13:30:00,50.098,50.114,50.098,50.112,36800000.0
2008-12-09 13:31:00,50.103,50.116,50.097,50.116,11200000.0
2008-12-09 13:32:00,50.124,50.18,50.121,50.18,17600000.0
2008-12-09 13:33:00,50.188,50.193,50.185,50.188,12800000.0
2008-12-09 13:34:00,50.187,50.191,50.176,50.176,12800000.0
2008-12-09 13:35:00,50.17,50.175,50.166,50.166,12800000.0
2008-12-09 13:36:00,50.148,50.148,50.089,50.103,48000000.0
2008-12-09 13:37:00,50.08,50.109,50.08,50.109,24000000.0
2008-12-09 13:38:00,50.141,50.146,50.138,50.144,28200000.0
2008-12-09 13:39:00,50.154,50.155,50.145,50.145,26000000.0
2008-12-09 13:40:00,50.142,50.143,50.135,50.135,12800000.0
2008-12-09 13:41:00,50.157,50.17,50.157,50.166,16000000.0
2008-12-09 13:42:00,50.17,50.178,50.167,50.172,12800000.0
2008-12-09 13:43:00,50.167,50.167,50.152,50.152,26000000.0
2008-12-09 13:44:00,50.161,50.176,50.161,50.173,28800000.0
2008-12-09 13:45:00,50.158,50.159,50.151,50.159,12800000.0
2008-12-09 13:46:00,50.164,50.164,50.153,50.158,14400000.0
2008-12-09 13:47:00,50.154,50.159,50.147,50.159,28000000.0
2008-12-09 13:48:00,50.152,50.152,50.144,50.145,13800000.0
2008-12-09 13:49:00,50.149,50.16,50.149,50.157,33600000.0
2008-12-09 13:50:00,50.183,50.193,50.176,50.193,33600000.0
2008-12-09 13:51:00,50.17,50.173,50.168,50.168,8000000.0
2008-12-09 13:52:00,50.168,50.168,50.157,50.161,39400000.0
2008-12-09 13:53:00,50.168,50.168,50.153,50.158,36800000.0
2008-12-09 13:54:00,50.146,50.15,50.131,50.15,24000000.0
2008-12-09 13:55:00,50.151,50.151,50.135,50.135,11200000.0
2008-12-09 13:56:00,50.135,50.138,50.133,50.138,14400000.0
2008-12-09 13:57:00,50.135,50.143,50.132,50.132,14800000.0
2008-12-09 13:58:00,50.127,50.127,50.119,50.123,32000000.0
2008-12-09 13:59:00,50.114,50.118,50.112,50.114,48400000.0
2008-12-09 14:00:00,50.115,50.115,50.099,50.099,32000000.0
2008-12-09 14:01:00,50.105,50.108,50.103,50.105,14400000.0
2008-12-09 14:02:00,50.108,50.115,50.106,50.111,28800000.0
2008-12-09 14:03:00,50.107,50.107,50.1,50.103,14400000.0
2008-12-09 14:04:00,50.09,50.1,50.09,50.096,14400000.0
2008-12-09 14:05:00,50.098,50.102,50.093,50.102,25600000.0
2008-12-09 14:06:00,50.107,50.121,50.107,50.119,17600000.0
2008-12-09 14:07:00,50.111,50.167,50.111,50.167,12200000.0
2008-12-09 14:08:00,50.176,50.183,50.175,50.175,24000000.0
2008-12-09 14:09:00,50.178,50.205,50.17,50.205,11200000.0
2008-12-09 14:10:00,50.206,50.206,50.196,50.196,17600000.0
2008-12-09 14:11:00,50.131,50.131,50.099,50.126,12800000.0
2008-12-09 14:12:00,50.113,50.125,50.111,50.125,12800000.0
2008-12-09 14:13:00,50.128,50.128,50.112,50.119,24000000.0
2008-12-09 14:14:00,50.106,50.114,50.101,50.113,20800000.0
2008-12-09 14:15:00,50.11,50.119,50.106,50.119,33600000.0
2008-12-09 14:16:00,50.121,50.121,50.111,50.116,27200000.0
2008-12-09 14:17:00,50.082,50.092,50.082,50.09,10600000.0
2008-12-09 14:18:00,50.1,50.107,50.099,50.106,16000000.0
2008-12-09 14:19:00,50.105,50.105,50.097,50.101,40400000.0
2008-12-09 14:20:00,50.103,50.103,50.089,50.096,14800000.0
2008-12-09 14:21:00,50.095,50.098,50.088,50.098,33600000.0
2008-12-09 14:22:00,50.098,50.098,50.09,50.09,14400000.0
2008-12-09 14:23:00,50.074,50.081,50.071,50.08,17600000.0
2008-12-09 14:24:00,50.096,50.097,50.089,50.096,36800000.0
2008-12-09 14:25:00,50.092,50.098,50.092,50.093,12800000.0
2008-12-09 14:26:00,50.095,50.096,50.09,50.093,19200000.0
2008-12-09 14:27:00,50.084,50.086,50.081,50.081,11200000.0
2008-12-09 14:28:00,50.089,50.089,50.08,50.08,11200000.0
2008-12-09 14:29:00,50.086,50.09,50.072,50.072,12800000.0
2008-12-09 14:30:00,50.055,50.074,49.981,49.981,11200000.0
2008-12-09 14:31:00,50.075,50.082,49.987,50.082,16000000.0
2008-12-09 14:32:00,50.074,50.081,50.071,50.071,12800000.0
2008-12-09 14:33:00,50.069,50.069,50.037,50.037,17600000.0
2008-12-09 14:34:00,50.021,50.022,49.99,49.99,17600000.0
2008-12-09 14:35:00,50.01,50.037,50.01,50.037,11200000.0
2008-12-09 14:36:00,50.031,50.047,50.031,50.033,12800000.0
2008-12-09 14:37:00,50.053,50.06,50.05,50.051,12800000.0
2008-12-09 14:38:00,50.056,50.071,50.052,50.071,11200000.0
2008-12-09 14:39:00,50.074,50.077,50.047,50.047,17600000.0
2008-12-09 14:40:00,50.063,50.07,50.042,50.062,16000000.0
2008-12-09 14:41:00,50.088,50.111,50.088,50.109,11200000.0
2008-12-09 14:42:00,50.117,50.124,50.115,50.115,12800000.0
2008-12-09 14:43:00,50.117,50.117,50.103,50.106,17600000.0
2008-12-09 14:44:00,50.116,50.119,50.108,50.109,12800000.0
2008-12-09 14:45:00,50.087,50.106,50.087,50.099,13200000.0
2008-12-09 14:46:00,50.086,50.099,50.086,50.099,17600000.0
2008-12-09 14:47:00,50.113,50.123,50.113,50.115,12800000.0
2008-12-09 14:48:00,50.11,50.119,50.11,50.118,11200000.0
2008-12-09 14:49:00,50.124,50.144,50.12,50.12,16000000.0
2008-12-09 14:50:00,50.145,50.165,50.145,50.156,12800000.0
2008-12-09 14:51:00,50.152,50.16,50.152,50.154,17600000.0
2008-12-09 14:52:00,50.15,50.17,50.15,50.17,14400000.0
2008-12-09 14:53:00,50.164,50.171,50.164,50.17,11200000.0
2008-12-09 14:54:00,50.171,50.171,50.162,50.166,12800000.0
2008-12-09 14:55:00,50.168,50.175,50.164,50.175,11200000.0
2008-12-09 14:56:00,50.185,50.185,50.169,50.176,16000000.0
2008-12-09 14:57:00,50.17,50.172,50.163,50.163,12800000.0
2008-12-09 14:58:00,50.154,50.161,50.134,50.134,14400000.0
2008-12-09 14:59:00,50.183,50.183,50.159,50.165,12800000.0
2008-12-09 15:00:00,50.165,50.172,50.152,50.152,16000000.0
2008-12-09 15:01:00,50.153,50.155,50.141,50.141,17600000.0
2008-12-09 15:02:00,50.141,50.144,50.129,50.129,11200000.0
2008-12-09 15:03:00,50.1,50.107,50.08,50.09,11200000.0
2008-12-09 15:04:00,50.118,50.129,50.095,50.095,16000000.0
2008-12-09 15:05:00,50.081,50.081,50.07,50.078,12800000.0
2008-12-09 15:06:00,50.07,50.081,50.07,50.07,11200000.0
2008-12-09 15:07:00,50.069,50.069,50.058,50.064,11200000.0
2008-12-09 15:08:00,50.055,50.061,50.055,50.057,11600000.0
2008-12-09 15:09:00,50.056,50.073,50.046,50.073,14400000.0
2008-12-09 15:10:00,50.048,50.073,50.048,50.07,16000000.0
2008-12-09 15:11:00,50.064,50.073,50.062,50.073,11200000.0
2008-12-09 15:12:00,50.058,50.078,50.058,50.077,12800000.0
2008-12-09 15:13:00,50.084,50.098,50.084,50.098,12800000.0
2008-12-09 15:14:00,50.09,50.09,50.073,50.074,16000000.0
2008-12-09 15:15:00,50.053,50.056,50.039,50.048,17600000.0
2008-12-09 15:16:00,50.054,50.059,50.049,50.059,12800000.0
2008-12-09 15:17:00,50.065,50.086,50.065,50.072,14400000.0
2008-12-09 15:18:00,50.064,50.07,50.063,50.063,12800000.0
2008-12-09 15:19:00,50.056,50.057,50.038,50.052,16000000.0
2008-12-09 15:20:00,50.071,50.071,50.057,50.057,16000000.0
2008-12-09 15:21:00,50.058,50.068,49.971,50.068,17600000.0
2008-12-09 15:22:00,50.062,50.066,50.051,50.058,11200000.0
2008-12-09 15:23:00,50.047,50.049,50.042,50.044,11200000.0
2008-12-09 15:24:00,49.993,49.993,49.949,49.959,11200000.0
2008-12-09 15:25:00,49.938,49.974,49.938,49.974,12800000.0
2008-12-09 15:26:00,49.954,49.954,49.92,49.92,14400000.0
2008-12-09 15:27:00,49.867,49.883,49.866,49.876,12800000.0
2008-12-09 15:28:00,49.93,49.949,49.904,49.904,12800000.0
2008-12-09 15:29:00,49.904,49.908,49.896,49.898,17600000.0
2008-12-09 15:30:00,49.908,49.908,49.886,49.886,17600000.0
2008-12-09 15:31:00,49.892,49.911,49.891,49.911,12800000.0
2008-12-09 15:32:00,49.902,49.904,49.893,49.904,11200000.0
2008-12-09 15:33:00,49.922,49.943,49.922,49.943,11200000.0
2008-12-09 15:34:00,49.936,49.939,49.932,49.939,11200000.0
2008-12-09 15:35:00,49.942,49.948,49.938,49.948,12200000.0
2008-12-09 15:36:00,49.943,49.958,49.942,49.942,14400000.0
2008-12-09 15:37:00,49.923,49.957,49.923,49.957,16000000.0
2008-12-09 15:38:00,49.973,49.989,49.973,49.989,16000000.0
2008-12-09 15:39:00,49.988,50.0,49.984,49.997,14400000.0
2008-12-09 15:40:00,49.99,49.99,49.963,49.981,12200000.0
2008-12-09 15:41:00,49.985,49.99,49.981,49.983,16000000.0
2008-12-09 15:42:00,49.987,49.987,49.922,49.977,17600000.0
2008-12-09 15:43:00,49.981,49.981,49.956,49.959,12800000.0
2008-12-09 15:44:00,49.973,49.973,49.965,49.966,12800000.0
2008-12-09 15:45:00,49.962,49.992,49.962,49.992,12800000.0
2008-12-09 15:46:00,50.017,50.017,49.99,49.995,11200000.0
2008-12-09 15:47:00,49.988,49.994,49.979,49.994,11200000.0
2008-12-09 15:48:00,49.989,49.993,49.986,49.988,12800000.0
2008-12-09 15:49:00,49.985,49.996,49.985,49.99,11200000.0
2008-12-09 15:50:00,49.97,49.97,49.95,49.95,13800000.0
2008-12-09 15:51:00,49.945,49.95,49.935,49.945,11200000.0
2008-12-09 15:52:00,49.96,49.967,49.954,49.954,11200000.0
2008-12-09 15:53:00,49.946,49.951,49.946,49.949,12800000.0
2008-12-09 15:54:00,49.944,49.949,49.936,49.949,17600000.0
2008-12-09 15:55:00,49.953,49.957,49.939,49.957,17600000.0
2008-12-09 15:56:00,49.956,49.959,49.946,49.95,11200000.0
2008-12-09 15:57:00,49.949,49.955,49.948,49.948,14400000.0
2008-12-09 15:58:00,49.952,49.964,49.952,49.964,11600000.0
2008-12-09 15:59:00,49.933,49.955,49.932,49.955,10600000.0
2008-12-09 16:00:00,49.952,49.96,49.951,49.951,11200000.0
2008-12-09 16:01:00,49.946,49.946,49.911,49.911,11200000.0
2008-12-09 16:02:00,49.888,49.89,49.877,49.877,17600000.0
2008-12-09 16:03:00,49.895,49.903,49.894,49.903,12800000.0
2008-12-09 16:04:00,49.898,49.906,49.839,49.904,11200000.0
2008-12-09 16:05:00,49.918,49.918,49.904,49.915,14400000.0
2008-12-09 16:06:00,49.906,49.906,49.86,49.869,16000000.0
2008-12-09 16:07:00,49.88,49.883,49.876,49.879,11200000.0
2008-12-09 16:08:00,49.861,49.892,49.861,49.892,11200000.0
2008-12-09 16:09:00,49.886,49.891,49.867,49.87,17600000.0
2008-12-09 16:10:00,49.86,49.871,49.829,49.829,12800000.0
2008-12-09 16:11:00,49.791,49.791,49.767,49.775,11200000.0
2008-12-09 16:12:00,49.772,49.786,49.766,49.779,18000000.0
2008-12-09 16:13:00,49.761,49.761,49.742,49.742,10600000.0
2008-12-09 16:14:00,49.783,49.832,49.783,49.832,14400000.0
2008-12-09 16:15:00,49.87,49.915,49.87,49.908,11200000.0
2008-12-09 16:16:00,49.906,49.927,49.902,49.911,11200000.0
2008-12-09 16:17:00,49.906,49.915,49.898,49.902,17600000.0
2008-12-09 16:18:00,49.902,49.906,49.899,49.902,9600000.0
2008-12-09 16:19:00,49.895,49.895,49.827,49.827,11200000.0
2008-12-09 16:20:00,49.826,49.848,49.822,49.848,11200000.0
2008-12-09 16:21:00,49.876,49.88,49.868,49.876,11200000.0
2008-12-09 16:22:00,49.916,49.93,49.916,49.93,11200000.0
2008-12-09 16:23:00,49.94,49.953,49.94,49.951,12800000.0
2008-12-09 16:24:00,49.958,49.975,49.958,49.972,11200000.0
2008-12-09 16:25:00,49.968,49.976,49.961,49.965,12800000.0
2008-12-09 16:26:00,49.976,50.022,49.976,50.022,12800000.0
2008-12-09 16:27:00,50.026,50.029,50.014,50.018,17600000.0
2008-12-09 16:28:00,50.012,50.012,50.004,50.009,11200000.0
2008-12-09 16:29:00,49.989,49.992,49.983,49.983,14800000.0
2008-12-09 16:30:00,49.969,49.969,49.951,49.951,14400000.0
2008-12-09 16:31:00,49.92,49.953,49.904,49.953,14400000.0
2008-12-09 16:32:00,49.968,49.968,49.939,49.949,8000000.0
2008-12-09 16:33:00,49.946,49.98,49.946,49.98,9600000.0
2008-12-09 16:34:00,50.005,50.01,49.983,50.004,17600000.0
2008-12-09 16:35:00,50.008,50.012,50.004,50.012,12800000.0
2008-12-09 16:36:00,50.011,50.027,50.001,50.027,11200000.0
2008-12-09 16:37:00,50.05,50.099,50.05,50.097,12800000.0
2008-12-09 16:38:00,50.093,50.096,50.084,50.086,14400000.0
2008-12-09 16:39:00,50.08,50.083,50.048,50.048,12800000.0
2008-12-09 16:40:00,50.017,50.02,50.008,50.008,17600000.0
2008-12-09 16:41:00,49.97,49.974,49.96,49.974,12800000.0
2008-12-09 16:42:00,50.016,50.03,50.0,50.021,11200000.0
2008-12-09 16:43:00,50.018,50.018,50.009,50.018,12800000.0
2008-12-09 16:44:00,50.024,50.024,50.012,50.023,11200000.0
2008-12-09 16:45:00,50.022,50.03,50.016,50.029,11200000.0
2008-12-09 16:46:00,50.025,50.037,50.009,50.037,14400000.0
2008-12-09 16:47:00,50.057,50.068,50.047,50.047,17600000.0
2008-12-09 16:48:00,50.047,50.047,50.031,50.035,11200000.0
2008-12-09 16:49:00,50.018,50.021,50.013,50.013,12800000.0
2008-12-09 16:50:00,50.02,50.024,50.013,50.013,18000000.0
2008-12-09 16:51:00,50.003,50.003,49.893,49.893,11200000.0
2008-12-09 16:52:00,49.969,49.983,49.961,49.974,17600000.0
2008-12-09 16:53:00,49.959,49.959,49.876,49.877,17600000.0
2008-12-09 16:54:00,49.863,49.867,49.856,49.857,9600000.0
2008-12-09 16:55:00,49.85,49.854,49.846,49.846,14400000.0
2008-12-09 16:56:00,49.833,49.846,49.831,49.831,12800000.0
2008-12-09 16:57:00,49.845,49.851,49.841,49.846,16000000.0
2008-12-09 16:58:00,49.836,49.838,49.819,49.838,12800000.0
2008-12-09 16:59:00,49.845,49.845,49.81,49.823,12800000.0
2008-12-09 17:00:00,49.86,49.928,49.86,49.928,11200000.0
2008-12-09 17:01:00,49.921,49.935,49.836,49.935,12800000.0
2008-12-09 17:02:00,49.95,49.95,49.937,49.948,16000000.0
2008-12-09 17:03:00,49.943,49.943,49.933,49.933,11200000.0
2008-12-09 17:04:00,49.944,49.966,49.944,49.963,10600000.0
2008-12-09 17:05:00,49.968,49.988,49.968,49.981,17600000.0
2008-12-09 17:06:00,49.983,50.011,49.983,50.002,11200000.0
2008-12-09 17:07:00,49.988,49.992,49.985,49.992,11200000.0
2008-12-09 17:08:00,49.996,50.001,49.99,49.993,17600000.0
2008-12-09 17:09:00,49.994,50.003,49.986,49.989,16000000.0
2008-12-09 17:10:00,50.001,50.005,49.989,49.989,11200000.0
2008-12-09 17:11:00,50.001,50.044,50.001,50.042,12800000.0
2008-12-09 17:12:00,50.032,50.057,50.027,50.057,12800000.0
2008-12-09 17:13:00,50.064,50.064,50.059,50.059,12800000.0
2008-12-09 17:14:00,50.063,50.121,50.063,50.121,12800000.0
2008-12-09 17:15:00,50.108,50.108,50.094,50.103,12200000.0
2008-12-09 17:16:00,50.119,50.139,50.119,50.139,11200000.0
2008-12-09 17:17:00,50.141,50.141,50.12,50.134,11200000.0
2008-12-09 17:18:00,50.142,50.149,50.138,50.138,12800000.0
2008-12-09 17:19:00,50.158,50.172,50.15,50.167,16000000.0
2008-12-09 17:20:00,50.173,50.187,50.173,50.187,11200000.0
2008-12-09 17:21:00,50.202,50.225,50.198,50.225,12800000.0
2008-12-09 17:22:00,50.211,50.215,50.111,50.193,11200000.0
2008-12-09 17:23:00,50.173,50.177,50.17,50.17,11600000.0
2008-12-09 17:24:00,50.164,50.167,50.161,50.167,11200000.0
2008-12-09 17:25:00,50.149,50.149,50.141,50.145,11200000.0
2008-12-09 17:26:00,50.118,50.118,50.052,50.052,11200000.0
2008-12-09 17:27:00,50.028,50.041,50.028,50.036,17600000.0
2008-12-09 17:28:00,50.038,50.052,50.035,50.052,12800000.0
2008-12-09 17:29:00,50.023,50.027,49.999,49.999,12800000.0
2008-12-09 17:30:00,50.024,50.046,50.024,50.042,10600000.0
2008-12-09 17:31:00,50.045,50.079,50.045,50.079,12800000.0
2008-12-09 17:32:00,50.109,50.168,50.109,50.168,11200000.0
2008-12-09 17:33:00,50.197,50.208,50.197,50.198,12800000.0
2008-12-09 17:34:00,50.21,50.234,50.199,50.234,11200000.0
2008-12-09 17:35:00,50.245,50.252,50.233,50.233,12800000.0
2008-12-09 17:36:00,50.244,50.244,50.234,50.239,11200000.0
2008-12-09 17:37:00,50.233,50.233,50.221,50.223,11200000.0
2008-12-09 17:38:00,50.235,50.244,50.231,50.239,8000000.0
2008-12-09 17:39:00,50.245,50.257,50.231,50.231,17600000.0
2008-12-09 17:40:00,50.212,50.244,50.212,50.244,11200000.0
2008-12-09 17:41:00,50.257,50.315,50.257,50.315,11200000.0
2008-12-09 17:42:00,50.333,50.344,50.323,50.343,10600000.0
2008-12-09 17:43:00,50.368,50.377,50.355,50.355,12800000.0
2008-12-09 17:44:00,50.354,50.356,50.332,50.332,12800000.0
2008-12-09 17:45:00,50.34,50.364,50.34,50.364,11200000.0
2008-12-09 17:46:00,50.376,50.386,50.374,50.385,13200000.0
2008-12-09 17:47:00,50.39,50.39,50.37,50.373,12800000.0
2008-12-09 17:48:00,50.366,50.366,50.322,50.322,11200000.0
2008-12-09 17:49:00,50.305,50.305,50.298,50.3,11200000.0
2008-12-09 17:50:00,50.31,50.319,50.3,50.313,12800000.0
2008-12-09 17:51:00,50.327,50.353,50.327,50.35,11200000.0
2008-12-09 17:52:00,50.343,50.343,50.297,50.297,12800000.0
2008-12-09 17:53:00,50.288,50.288,50.268,50.268,17600000.0
2008-12-09 17:54:00,50.244,50.258,50.229,50.229,8000000.0
2008-12-09 17:55:00,50.185,50.185,50.154,50.164,12800000.0
2008-12-09 17:56:00,50.151,50.19,50.151,50.19,11200000.0
2008-12-09 17:57:00,50.208,50.257,50.208,50.257,16000000.0
2008-12-09 17:58:00,50.297,50.352,50.297,50.345,12800000.0
2008-12-09 17:59:00,50.298,50.298,50.253,50.293,11200000.0
2008-12-09 18:00:00,50.304,50.339,50.304,50.333,17600000.0
2008-12-09 18:01:00,50.354,50.421,50.323,50.401,17600000.0
2008-12-09 18:02:00,50.396,50.396,50.386,50.386,17600000.0
2008-12-09 18:03:00,50.388,50.388,50.373,50.375,12800000.0
2008-12-09 18:04:00,50.376,50.383,50.319,50.319,11200000.0
2008-12-09 18:05:00,50.274,50.274,50.247,50.271,17600000.0
2008-12-09 18:06:00,50.245,50.245,50.226,50.226,13600000.0
2008-12-09 18:07:00,50.225,50.227,50.217,50.22,11200000.0
2008-12-09 18:08:00,50.223,50.239,50.223,50.239,16000000.0
2008-12-09 18:09:00,50.242,50.256,50.242,50.256,16000000.0
2008-12-09 18:10:00,50.265,50.282,50.265,50.274,12800000.0
2008-12-09 18:11:00,50.257,50.266,50.245,50.266,11200000.0
2008-12-09 18:12:00,50.288,50.292,50.281,50.281,13200000.0
2008-12-09 18:13:00,50.259,50.281,50.259,50.281,11200000.0
2008-12-09 18:14:00,50.284,50.285,50.271,50.285,13200000.0
2008-12-09 18:15:00,50.262,50.275,50.26,50.26,8000000.0
2008-12-09 18:16:00,50.269,50.296,50.268,50.296,12800000.0
2008-12-09 18:17:00,50.308,50.308,50.298,50.3,11200000.0
2008-12-09 18:18:00,50.286,50.291,50.285,50.285,11200000.0
2008-12-09 18:19:00,50.267,50.282,50.266,50.266,16000000.0
2008-12-09 18:20:00,50.261,50.264,50.258,50.258,12800000.0
2008-12-09 18:21:00,50.263,50.271,50.26,50.265,11200000.0
2008-12-09 18:22:00,50.253,50.254,50.186,50.254,16000000.0
2008-12-09 18:23:00,50.242,50.253,50.218,50.218,16000000.0
2008-12-09 18:24:00,50.176,50.176,50.144,50.144,12800000.0
2008-12-09 18:25:00,50.111,50.118,50.106,50.118,11200000.0
2008-12-09 18:26:00,50.131,50.163,50.131,50.163,12800000.0
2008-12-09 18:27:00,50.166,50.172,50.134,50.134,14800000.0
2008-12-09 18:28:00,50.136,50.136,50.122,50.126,12800000.0
2008-12-09 18:29:00,50.133,50.154,50.133,50.148,12800000.0
2008-12-09 18:30:00,50.157,50.162,50.157,50.162,11200000.0
2008-12-09 18:31:00,50.165,50.166,50.147,50.147,12800000.0
2008-12-09 18:32:00,50.159,50.159,50.141,50.141,10600000.0
2008-12-09 18:33:00,50.114,50.119,50.1,50.1,11600000.0
2008-12-09 18:34:00,50.109,50.118,50.108,50.111,12800000.0
2008-12-09 18:35:00,50.111,50.15,50.111,50.15,12800000.0
2008-12-09 18:36:00,50.144,50.166,50.144,50.166,12800000.0
2008-12-09 18:37:00,50.142,50.142,50.115,50.115,17000000.0
2008-12-09 18:38:00,50.107,50.107,50.009,50.009,11200000.0
2008-12-09 18:39:00,50.025,50.025,50.015,50.021,16000000.0
2008-12-09 18:40:00,50.039,50.045,50.027,50.045,12800000.0
2008-12-09 18:41:00,50.046,50.095,50.043,50.095,14400000.0
2008-12-09 18:42:00,50.073,50.101,50.063,50.101,11200000.0
2008-12-09 18:43:00,50.112,50.112,50.089,50.089,12800000.0
2008-12-09 18:44:00,50.108,50.13,50.108,50.114,10600000.0
2008-12-09 18:45:00,50.113,50.13,50.113,50.128,11200000.0
2008-12-09 18:46:00,50.115,50.118,50.115,50.117,11200000.0
2008-12-09 18:47:00,50.115,50.129,50.115,50.116,12800000.0
2008-12-09 18:48:00,50.133,50.136,50.128,50.136,12800000.0
2008-12-09 18:49:00,50.139,50.139,50.13,50.13,12800000.0
2008-12-09 18:50:00,50.119,50.123,50.108,50.122,17600000.0
2008-12-09 18:51:00,50.127,50.177,50.12,50.177,12800000.0
2008-12-09 18:52:00,50.202,50.221,50.202,50.22,12800000.0
2008-12-09 18:53:00,50.23,50.276,50.23,50.276,12800000.0
2008-12-09 18:54:00,50.256,50.265,50.253,50.253,11200000.0
2008-12-09 18:55:00,50.258,50.261,50.239,50.239,11200000.0
2008-12-09 18:56:00,50.213,50.241,50.213,50.235,16400000.0
2008-12-09 18:57:00,50.243,50.243,50.218,50.224,11200000.0
2008-12-09 18:58:00,50.216,50.216,50.19,50.197,11200000.0
2008-12-09 18:59:00,50.189,50.19,50.171,50.171,17000000.0
2008-12-09 19:00:00,50.151,50.153,50.146,50.149,12800000.0
2008-12-09 19:01:00,50.135,50.143,50.128,50.128,12800000.0
2008-12-09 19:02:00,50.133,50.133,50.121,50.121,11200000.0
2008-12-09 19:03:00,50.132,50.132,50.127,50.132,12800000.0
2008-12-09 19:04:00,50.13,50.143,50.13,50.143,16000000.0
2008-12-09 19:05:00,50.149,50.157,50.149,50.153,14400000.0
2008-12-09 19:06:00,50.163,50.192,50.163,50.192,16400000.0
2008-12-09 19:07:00,50.191,50.191,50.176,50.185,11200000.0
2008-12-09 19:08:00,50.187,50.191,50.18,50.182,17600000.0
2008-12-09 19:09:00,50.177,50.182,50.167,50.167,12800000.0
2008-12-09 19:10:00,50.153,50.158,50.143,50.158,17600000.0
2008-12-09 19:11:00,50.158,50.174,50.158,50.174,12800000.0
2008-12-09 19:12:00,50.206,50.321,50.206,50.321,11200000.0
2008-12-09 19:13:00,50.341,50.345,50.305,50.305,11200000.0
2008-12-09 19:14:00,50.297,50.313,50.266,50.266,16000000.0
2008-12-09 19:15:00,50.286,50.349,50.286,50.34,12800000.0
2008-12-09 19:16:00,50.282,50.294,50.257,50.294,12800000.0
2008-12-09 19:17:00,50.28,50.294,50.278,50.286,12800000.0
2008-12-09 19:18:00,50.285,50.298,50.285,50.296,17600000.0
2008-12-09 19:19:00,50.301,50.322,50.301,50.322,16000000.0
2008-12-09 19:20:00,50.351,50.352,50.335,50.335,16000000.0
2008-12-09 19:21:00,50.337,50.337,50.31,50.319,16000000.0
2008-12-09 19:22:00,50.296,50.296,50.191,50.191,11200000.0
2008-12-09 19:23:00,50.189,50.209,50.188,50.201,17600000.0
2008-12-09 19:24:00,50.199,50.217,50.199,50.216,17600000.0
2008-12-09 19:25:00,50.202,50.204,50.19,50.196,17600000.0
2008-12-09 19:26:00,50.162,50.163,50.154,50.154,11200000.0
2008-12-09 19:27:00,50.165,50.18,50.162,50.169,11200000.0
2008-12-09 19:28:00,50.196,50.215,50.196,50.211,12800000.0
2008-12-09 19:29:00,50.211,50.218,50.211,50.212,11200000.0
2008-12-09 19:30:00,50.218,50.221,50.216,50.216,14800000.0
2008-12-09 19:31:00,50.216,50.22,50.207,50.219,17600000.0
2008-12-09 19:32:00,50.199,50.213,50.199,50.201,13200000.0
2008-12-09 19:33:00,50.186,50.206,50.186,50.202,12800000.0
2008-12-09 19:34:00,50.195,50.202,50.19,50.193,12800000.0
2008-12-09 19:35:00,50.194,50.211,50.194,50.211,17600000.0
2008-12-09 19:36:00,50.231,50.246,50.231,50.246,11200000.0
2008-12-09 19:37:00,50.27,50.299,50.27,50.289,11200000.0
2008-12-09 19:38:00,50.274,50.292,50.274,50.292,9600000.0
2008-12-09 19:39:00,50.296,50.296,50.287,50.288,10600000.0
2008-12-09 19:40:00,50.275,50.286,50.236,50.236,14400000.0
2008-12-09 19:41:00,50.239,50.257,50.239,50.257,12800000.0
2008-12-09 19:42:00,50.238,50.238,50.227,50.23,12800000.0
2008-12-09 19:43:00,50.233,50.282,50.233,50.282,11200000.0
2008-12-09 19:44:00,50.287,50.293,50.271,50.283,16000000.0
2008-12-09 19:45:00,50.268,50.268,50.246,50.249,11200000.0
2008-12-09 19:46:00,50.241,50.248,50.24,50.248,11200000.0
2008-12-09 19:47:00,50.238,50.243,50.231,50.231,16000000.0
2008-12-09 19:48:00,50.248,50.258,50.245,50.258,11200000.0
2008-12-09 19:49:00,50.249,50.25,50.232,50.232,12800000.0
2008-12-09 19:50:00,50.255,50.255,50.241,50.241,12800000.0
2008-12-09 19:51:00,50.257,50.262,50.25,50.257,12800000.0
2008-12-09 19:52:00,50.269,50.298,50.266,50.298,11200000.0
2008-12-09 19:53:00,50.308,50.308,50.295,50.3,17600000.0
2008-12-09 19:54:00,50.301,50.301,50.265,50.286,14400000.0
2008-12-09 19:55:00,50.287,50.287,50.238,50.238,11200000.0
2008-12-09 19:56:00,50.211,50.215,50.204,50.207,10600000.0
2008-12-09 19:57:00,50.228,50.238,50.228,50.231,12800000.0
2008-12-09 19:58:00,50.223,50.242,50.223,50.238,14400000.0
2008-12-09 19:59:00,50.241,50.245,50.228,50.243,14400000.0
2008-12-09 20:00:00,50.213,50.218,50.204,50.209,12800000.0
2008-12-09 20:01:00,50.208,50.208,50.192,50.192,11200000.0
2008-12-09 20:02:00,50.184,50.184,50.145,50.145,11200000.0
2008-12-09 20:03:00,50.158,50.163,50.152,50.16,16000000.0
2008-12-09 20:04:00,50.158,50.169,50.152,50.168,12800000.0
2008-12-09 20:05:00,50.173,50.173,50.09,50.105,12800000.0
2008-12-09 20:06:00,50.085,50.085,50.076,50.076,12800000.0
2008-12-09 20:07:00,50.077,50.08,50.069,50.078,16000000.0
2008-12-09 20:08:00,50.098,50.105,50.086,50.1,12800000.0
2008-12-09 20:09:00,50.107,50.114,50.098,50.103,15400000.0
2008-12-09 20:10:00,50.104,50.117,50.103,50.109,17600000.0
2008-12-09 20:11:00,50.121,50.121,50.068,50.068,14400000.0
2008-12-09 20:12:00,50.077,50.097,50.077,50.097,14400000.0
2008-12-09 20:13:00,50.105,50.105,50.067,50.067,11200000.0
2008-12-09 20:14:00,50.043,50.043,50.012,50.012,11200000.0
2008-12-09 20:15:00,50.003,50.003,49.974,49.974,11200000.0
2008-12-09 20:16:00,49.984,49.989,49.969,49.969,12200000.0
2008-12-09 20:17:00,49.97,49.97,49.96,49.962,12800000.0
2008-12-09 20:18:00,49.955,49.962,49.927,49.927,12800000.0
2008-12-09 20:19:00,49.928,49.964,49.928,49.957,11200000.0
2008-12-09 20:20:00,49.925,49.925,49.846,49.852,11200000.0
2008-12-09 20:21:00,49.867,49.874,49.86,49.864,11200000.0
2008-12-09 20:22:00,49.847,49.847,49.774,49.774,11600000.0
2008-12-09 20:23:00,49.797,49.813,49.793,49.813,16000000.0
2008-12-09 20:24:00,49.861,49.861,49.842,49.852,16000000.0
2008-12-09 20:25:00,49.872,49.874,49.86,49.87,12800000.0
2008-12-09 20:26:00,49.871,49.875,49.848,49.848,11200000.0
2008-12-09 20:27:00,49.815,49.815,49.776,49.776,12800000.0
2008-12-09 20:28:00,49.781,49.781,49.679,49.679,17600000.0
2008-12-09 20:29:00,49.666,49.674,49.65,49.663,12800000.0
2008-12-09 20:30:00,49.673,49.688,49.673,49.688,14400000.0
2008-12-09 20:31:00,49.695,49.695,49.648,49.648,14400000.0
2008-12-09 20:32:00,49.649,49.661,49.642,49.642,8000000.0
2008-12-09 20:33:00,49.631,49.636,49.62,49.626,16000000.0
2008-12-09 20:34:00,49.607,49.607,49.466,49.466,16000000.0
2008-12-09 20:35:00,49.456,49.492,49.452,49.492,16400000.0
2008-12-09 20:36:00,49.529,49.568,49.529,49.568,11200000.0
2008-12-09 20:37:00,49.575,49.623,49.575,49.617,17600000.0
2008-12-09 20:38:00,49.615,49.671,49.615,49.671,12800000.0
2008-12-09 20:39:00,49.754,49.832,49.754,49.805,16400000.0
2008-12-09 20:40:00,49.799,49.811,49.797,49.798,12800000.0
2008-12-09 20:41:00,49.804,49.808,49.796,49.807,13800000.0
2008-12-09 20:42:00,49.829,49.894,49.829,49.894,12800000.0
2008-12-09 20:43:00,49.892,49.893,49.881,49.889,17600000.0
2008-12-09 20:44:00,49.874,49.874,49.797,49.797,11200000.0
2008-12-09 20:45:00,49.781,49.803,49.781,49.803,11200000.0
2008-12-09 20:46:00,49.786,49.798,49.786,49.791,12800000.0
2008-12-09 20:47:00,49.781,49.826,49.77,49.826,11600000.0
2008-12-09 20:48:00,49.822,49.822,49.808,49.817,12800000.0
2008-12-09 20:49:00,49.819,49.821,49.813,49.819,11600000.0
2008-12-09 20:50:00,49.818,49.826,49.818,49.822,12800000.0
2008-12-09 20:51:00,49.814,49.814,49.796,49.803,11200000.0
2008-12-09 20:52:00,49.793,49.793,49.779,49.779,11200000.0
2008-12-09 20:53:00,49.783,49.801,49.783,49.801,12800000.0
2008-12-09 20:54:00,49.79,49.792,49.781,49.781,11200000.0
2008-12-09 20:55:00,49.777,49.783,49.772,49.772,12800000.0
2008-12-09 20:56:00,49.764,49.771,49.747,49.771,13200000.0
2008-12-09 20:57:00,49.767,49.787,49.767,49.783,10600000.0
2008-12-09 20:58:00,49.742,49.742,49.695,49.695,17600000.0
2008-12-09 20:59:00,49.669,49.681,49.59,49.674,14400000.0
2008-12-09 21:00:00,49.677,49.69,49.666,49.69,12800000.0
2008-12-09 21:01:00,49.728,49.755,49.728,49.745,17600000.0
2008-12-09 21:02:00,49.744,49.764,49.744,49.764,11200000.0
2008-12-09 21:03:00,49.75,49.752,49.716,49.716,12800000.0
2008-12-09 21:04:00,49.729,49.733,49.696,49.696,11600000.0
2008-12-09 21:05:00,49.672,49.672,49.63,49.63,14400000.0
2008-12-09 21:06:00,49.622,49.623,49.609,49.623,17600000.0
2008-12-09 21:07:00,49.589,49.589,49.561,49.579,12800000.0
2008-12-09 21:08:00,49.576,49.624,49.576,49.599,12200000.0
2008-12-09 21:09:00,49.603,49.625,49.603,49.621,12800000.0
2008-12-09 21:10:00,49.618,49.622,49.604,49.619,12800000.0
2008-12-09 21:11:00,49.616,49.616,49.573,49.573,12800000.0
2008-12-09 21:12:00,49.566,49.585,49.559,49.585,12800000.0
2008-12-09 21:13:00,49.569,49.569,49.548,49.55,11200000.0
2008-12-09 21:14:00,49.557,49.575,49.557,49.557,17600000.0
2008-12-09 21:15:00,49.598,49.634,49.598,49.627,17600000.0
2008-12-09 21:16:00,49.634,49.634,49.605,49.605,12800000.0
2008-12-09 21:17:00,49.624,49.634,49.622,49.634,12800000.0
2008-12-09 21:18:00,49.6,49.615,49.594,49.615,12800000.0
2008-12-09 21:19:00,49.625,49.636,49.625,49.635,12800000.0
2008-12-09 21:20:00,49.643,49.652,49.642,49.642,12200000.0
2008-12-09 21:21:00,49.625,49.625,49.599,49.599,9600000.0
2008-12-09 21:22:00,49.587,49.616,49.587,49.613,12800000.0
2008-12-09 21:23:00,49.608,49.608,49.556,49.557,8000000.0
2008-12-09 21:24:00,49.549,49.567,49.533,49.567,12800000.0
2008-12-09 21:25:00,49.568,49.568,49.543,49.543,11200000.0
2008-12-09 21:26:00,49.51,49.528,49.508,49.523,18000000.0
2008-12-09 21:27:00,49.547,49.547,49.512,49.512,11200000.0
2008-12-09 21:28:00,49.535,49.542,49.517,49.517,11600000.0
2008-12-09 21:29:00,49.49,49.519,49.49,49.519,12800000.0
2008-12-09 21:30:00,49.512,49.516,49.503,49.507,12800000.0
2008-12-09 21:31:00,49.507,49.514,49.502,49.505,11600000.0
2008-12-09 21:32:00,49.519,49.52,49.511,49.516,11200000.0
2008-12-09 21:33:00,49.516,49.518,49.508,49.508,11200000.0
2008-12-09 21:34:00,49.51,49.513,49.478,49.478,11200000.0
2008-12-09 21:35:00,49.475,49.493,49.475,49.49,11200000.0
2008-12-09 21:36:00,49.503,49.507,49.498,49.507,17600000.0
2008-12-09 21:37:00,49.514,49.529,49.514,49.523,12800000.0
2008-12-09 21:38:00,49.522,49.548,49.522,49.548,12800000.0
2008-12-09 21:39:00,49.552,49.554,49.542,49.547,12800000.0
2008-12-09 21:40:00,49.544,49.544,49.538,49.544,16000000.0
2008-12-09 21:41:00,49.546,49.554,49.546,49.547,14400000.0
2008-12-09 21:42:00,49.548,49.548,49.53,49.547,16000000.0
2008-12-09 21:43:00,49.547,49.551,49.544,49.55,17600000.0
2008-12-09 21:44:00,49.531,49.548,49.528,49.534,17600000.0
2008-12-09 21:45:00,49.535,49.535,49.479,49.479,14400000.0
2008-12-09 21:46:00,49.482,49.505,49.475,49.504,9600000.0
2008-12-09 21:47:00,49.551,49.611,49.551,49.61,12800000.0
2008-12-09 21:48:00,49.643,49.69,49.643,49.69,18000000.0
2008-12-09 21:49:00,49.694,49.706,49.694,49.705,14400000.0
2008-12-09 21:50:00,49.694,49.702,49.694,49.702,11200000.0
2008-12-09 21:51:00,49.686,49.686,49.596,49.684,12800000.0
2008-12-09 21:52:00,49.674,49.674,49.646,49.656,12200000.0
2008-12-09 21:53:00,49.648,49.648,49.613,49.613,17600000.0
2008-12-09 21:54:00,49.61,49.65,49.595,49.65,14400000.0
2008-12-09 21:55:00,49.672,49.721,49.672,49.721,11200000.0
2008-12-09 21:56:00,49.738,49.747,49.735,49.735,12800000.0
2008-12-09 21:57:00,49.739,49.774,49.739,49.77,12200000.0
2008-12-09 21:58:00,49.753,49.753,49.702,49.702,16000000.0
2008-12-09 21:59:00,49.701,49.716,49.701,49.705,13800000.0
2008-12-09 22:00:00,49.727,49.752,49.715,49.752,12800000.0
2008-12-09 22:01:00,49.771,49.804,49.771,49.804,12800000.0
2008-12-09 22:02:00,49.818,49.818,49.795,49.797,12200000.0
2008-12-09 22:03:00,49.788,49.791,49.772,49.772,11200000.0
2008-12-09 22:04:00,49.701,49.767,49.701,49.759,11200000.0
2008-12-09 22:05:00,49.764,49.779,49.764,49.778,12800000.0
2008-12-09 22:06:00,49.765,49.765,49.729,49.729,17600000.0
2008-12-09 22:07:00,49.736,49.736,49.708,49.712,12800000.0
2008-12-09 22:08:00,49.696,49.708,49.696,49.708,11200000.0
2008-12-09 22:09:00,49.707,49.755,49.707,49.755,11600000.0
2008-12-09 22:10:00,49.74,49.74,49.708,49.708,17600000.0
2008-12-09 22:11:00,49.699,49.699,49.638,49.638,14400000.0
2008-12-09 22:12:00,49.617,49.623,49.599,49.61,11200000.0
2008-12-09 22:13:00,49.612,49.612,49.592,49.592,16000000.0
2008-12-09 22:14:00,49.589,49.595,49.589,49.589,16000000.0
2008-12-09 22:15:00,49.604,49.683,49.604,49.683,12800000.0
2008-12-09 22:16:00,49.676,49.684,49.676,49.678,12800000.0
2008-12-09 22:17:00,49.67,49.682,49.67,49.673,11600000.0
2008-12-09 22:18:00,49.68,49.695,49.68,49.695,12800000.0
2008-12-09 22:19:00,49.696,49.714,49.695,49.714,14400000.0
2008-12-09 22:20:00,49.721,49.754,49.721,49.754,11200000.0
2008-12-09 22:21:00,49.756,49.756,49.732,49.741,12800000.0
2008-12-09 22:22:00,49.736,49.738,49.729,49.738,11200000.0
2008-12-09 22:23:00,49.736,49.74,49.725,49.725,12800000.0
2008-12-09 22:24:00,49.706,49.718,49.706,49.706,12800000.0
2008-12-09 22:25:00,49.704,49.704,49.683,49.683,17600000.0
2008-12-09 22:26:00,49.702,49.708,49.701,49.708,10600000.0
2008-12-09 22:27:00,49.681,49.684,49.674,49.678,9600000.0
2008-12-09 22:28:00,49.679,49.679,49.664,49.669,17600000.0
2008-12-09 22:29:00,49.671,49.671,49.655,49.661,14400000.0
2008-12-09 22:30:00,49.639,49.639,49.612,49.612,13200000.0
2008-12-09 22:31:00,49.604,49.624,49.604,49.612,11200000.0
2008-12-09 22:32:00,49.62,49.625,49.615,49.621,12800000.0
2008-12-09 22:33:00,49.618,49.632,49.615,49.632,12800000.0
2008-12-09 22:34:00,49.642,49.649,49.636,49.649,12200000.0
2008-12-09 22:35:00,49.649,49.657,49.644,49.657,12800000.0
2008-12-09 22:36:00,49.659,49.667,49.654,49.654,12800000.0
2008-12-09 22:37:00,49.659,49.674,49.657,49.664,16000000.0
2008-12-09 22:38:00,49.652,49.656,49.639,49.653,17600000.0
2008-12-09 22:39:00,49.653,49.654,49.646,49.654,11200000.0
2008-12-09 22:40:00,49.648,49.66,49.648,49.651,16000000.0
2008-12-09 22:41:00,49.682,49.697,49.679,49.685,12800000.0
2008-12-09 22:42:00,49.691,49.691,49.684,49.684,11000000.0
2008-12-09 22:43:00,49.69,49.71,49.69,49.71,11200000.0
2008-12-09 22:44:00,49.706,49.718,49.695,49.717,16000000.0
2008-12-09 22:45:00,49.707,49.707,49.661,49.661,12800000.0
2008-12-09 22:46:00,49.67,49.69,49.67,49.683,12800000.0
2008-12-09 22:47:00,49.699,49.72,49.699,49.72,12800000.0
2008-12-09 22:48:00,49.721,49.721,49.707,49.707,12800000.0
2008-12-09 22:49:00,49.714,49.723,49.709,49.723,11200000.0
2008-12-09 22:50:00,49.718,49.721,49.716,49.718,9600000.0
2008-12-09 22:51:00,49.719,49.722,49.714,49.722,12800000.0
2008-12-09 22:52:00,49.716,49.726,49.707,49.726,14400000.0
2008-12-09 22:53:00,49.735,49.741,49.733,49.741,11200000.0
2008-12-09 22:54:00,49.73,49.736,49.711,49.711,11200000.0
2008-12-09 22:55:00,49.704,49.708,49.701,49.708,12800000.0
2008-12-09 22:56:00,49.719,49.719,49.688,49.691,12800000.0
2008-12-09 22:57:00,49.696,49.712,49.696,49.712,10600000.0
2008-12-09 22:58:00,49.693,49.697,49.688,49.688,14400000.0
2008-12-09 22:59:00,49.695,49.695,49.677,49.695,11200000.0
2008-12-09 23:00:00,49.694,49.696,49.691,49.695,12800000.0
2008-12-09 23:01:00,49.694,49.701,49.694,49.701,11200000.0
2008-12-09 23:02:00,49.696,49.696,49.686,49.686,12800000.0
2008-12-09 23:03:00,49.69,49.697,49.684,49.689,17000000.0
2008-12-09 23:04:00,49.684,49.684,49.677,49.677,10600000.0
2008-12-09 23:05:00,49.663,49.663,49.63,49.63,11600000.0
2008-12-09 23:06:00,49.595,49.595,49.573,49.573,17600000.0
2008-12-09 23:07:00,49.572,49.581,49.565,49.578,12800000.0
2008-12-09 23:08:00,49.57,49.583,49.57,49.583,11200000.0
2008-12-09 23:09:00,49.583,49.586,49.582,49.585,11200000.0
2008-12-09 23:10:00,49.577,49.582,49.577,49.58,8000000.0
2008-12-09 23:11:00,49.566,49.579,49.553,49.579,17600000.0
2008-12-09 23:12:00,49.582,49.594,49.582,49.594,14400000.0
2008-12-09 23:13:00,49.594,49.608,49.594,49.608,14400000.0
2008-12-09 23:14:00,49.616,49.646,49.616,49.631,17600000.0
2008-12-09 23:15:00,49.57,49.58,49.565,49.565,12800000.0
2008-12-09 23:16:00,49.559,49.589,49.559,49.576,13200000.0
2008-12-09 23:17:00,49.541,49.561,49.541,49.55,17600000.0
2008-12-09 23:18:00,49.553,49.553,49.544,49.55,12800000.0
2008-12-09 23:19:00,49.544,49.569,49.544,49.564,12800000.0
2008-12-09 23:20:00,49.574,49.602,49.574,49.591,12800000.0
2008-12-09 23:21:00,49.602,49.625,49.602,49.617,12800000.0
2008-12-09 23:22:00,49.63,49.637,49.628,49.635,12800000.0
2008-12-09 23:23:00,49.629,49.641,49.629,49.63,12000000.0
2008-12-09 23:24:00,49.634,49.638,49.626,49.638,12800000.0
2008-12-09 23:25:00,49.643,49.663,49.564,49.663,11200000.0
2008-12-09 23:26:00,49.66,49.66,49.651,49.651,16000000.0
2008-12-09 23:27:00,49.646,49.656,49.639,49.65,16000000.0
2008-12-09 23:28:00,49.637,49.647,49.637,49.644,12800000.0
2008-12-09 23:29:00,49.644,49.652,49.642,49.642,10600000.0
2008-12-09 23:30:00,49.64,49.64,49.621,49.633,12800000.0
2008-12-09 23:31:00,49.62,49.635,49.62,49.635,11200000.0
2008-12-09 23:32:00,49.64,49.65,49.635,49.648,17600000.0
2008-12-09 23:33:00,49.649,49.658,49.647,49.647,12800000.0
2008-12-09 23:34:00,49.639,49.644,49.634,49.644,14400000.0
2008-12-09 23:35:00,49.646,49.676,49.64,49.676,12800000.0
2008-12-09 23:36:00,49.678,49.679,49.664,49.674,12800000.0
2008-12-09 23:37:00,49.694,49.703,49.686,49.693,16000000.0
2008-12-09 23:38:00,49.719,49.762,49.719,49.723,11200000.0
2008-12-09 23:39:00,49.715,49.72,49.714,49.715,12800000.0
2008-12-09 23:40:00,49.706,49.717,49.69,49.717,12800000.0
2008-12-09 23:41:00,49.678,49.735,49.678,49.735,13800000.0
2008-12-09 23:42:00,49.761,49.761,49.732,49.743,14400000.0
2008-12-09 23:43:00,49.732,49.747,49.724,49.747,11200000.0
2008-12-09 23:44:00,49.74,49.747,49.74,49.747,12800000.0
2008-12-09 23:45:00,49.742,49.776,49.733,49.733,16000000.0
2008-12-09 23:46:00,49.728,49.728,49.715,49.718,11200000.0
2008-12-09 23:47:00,49.739,49.74,49.735,49.735,12800000.0
2008-12-09 23:48:00,49.712,49.712,49.688,49.691,12800000.0
2008-12-09 23:49:00,49.739,49.794,49.731,49.794,17600000.0
2008-12-09 23:50:00,49.798,49.8,49.798,49.8,11200000.0
2008-12-09 23:51:00,49.799,49.814,49.792,49.792,12800000.0
2008-12-09 23:52:00,49.789,49.794,49.778,49.785,14800000.0
2008-12-09 23:53:00,49.794,49.802,49.792,49.8,14400000.0
2008-12-09 23:54:00,49.794,49.794,49.77,49.77,11200000.0
2008-12-09 23:55:00,49.78,49.831,49.78,49.831,12800000.0
2008-12-09 23:56:00,49.84,49.855,49.84,49.848,12800000.0
2008-12-09 23:57:00,49.863,49.868,49.852,49.856,12800000.0
2008-12-09 23:58:00,49.871,49.905,49.863,49.863,11200000.0
2008-12-09 23:59:00,49.857,49.892,49.857,49.877,13800000.0
2008-12-10 00:00:00,49.849,49.849,49.824,49.845,12800000.0
2008-12-10 00:01:00,49.833,49.836,49.821,49.826,11200000.0
2008-12-10 00:02:00,49.841,49.899,49.841,49.899,12800000.0
2008-12-10 00:03:00,49.867,49.867,49.847,49.852,11200000.0
2008-12-10 00:04:00,49.845,49.859,49.836,49.856,14400000.0
2008-12-10 00:05:00,49.864,49.871,49.848,49.855,12800000.0
2008-12-10 00:06:00,49.845,49.845,49.803,49.803,11200000.0
2008-12-10 00:07:00,49.793,49.814,49.793,49.81,16000000.0
2008-12-10 00:08:00,49.806,49.806,49.782,49.803,12800000.0
2008-12-10 00:09:00,49.797,49.797,49.753,49.772,12600000.0
2008-12-10 00:10:00,49.778,49.778,49.762,49.773,12800000.0
2008-12-10 00:11:00,49.773,49.783,49.773,49.783,11200000.0
2008-12-10 00:12:00,49.791,49.797,49.785,49.797,11200000.0
2008-12-10 00:13:00,49.808,49.813,49.798,49.807,12800000.0
2008-12-10 00:14:00,49.799,49.82,49.799,49.819,11200000.0
2008-12-10 00:15:00,49.858,49.858,49.833,49.833,11200000.0
2008-12-10 00:16:00,49.834,49.863,49.819,49.863,11200000.0
2008-12-10 00:17:00,49.897,49.926,49.897,49.919,12800000.0
2008-12-10 00:18:00,49.903,49.916,49.903,49.91,10000000.0
2008-12-10 00:19:00,49.923,49.954,49.923,49.954,11200000.0
2008-12-10 00:20:00,49.92,49.925,49.859,49.919,13800000.0
2008-12-10 00:21:00,49.932,49.942,49.931,49.934,11200000.0
2008-12-10 00:22:00,49.938,49.949,49.935,49.941,17000000.0
2008-12-10 00:23:00,49.929,49.937,49.925,49.932,12800000.0
2008-12-10 00:24:00,49.933,49.938,49.927,49.938,17600000.0
2008-12-10 00:25:00,49.926,49.939,49.924,49.931,11200000.0
2008-12-10 00:26:00,49.935,49.935,49.917,49.917,11200000.0
2008-12-10 00:27:00,49.87,49.887,49.87,49.887,13200000.0
2008-12-10 00:28:00,49.897,49.911,49.897,49.898,12800000.0
2008-12-10 00:29:00,49.905,49.912,49.904,49.91,14400000.0
2008-12-10 00:30:00,49.912,49.919,49.905,49.913,12800000.0
2008-12-10 00:31:00,49.918,49.932,49.918,49.931,12800000.0
2008-12-10 00:32:00,49.935,49.946,49.935,49.946,14400000.0
2008-12-10 00:33:00,49.95,49.95,49.921,49.932,11200000.0
2008-12-10 00:34:00,49.93,49.938,49.93,49.934,17600000.0
2008-12-10 00:35:00,49.922,49.922,49.906,49.918,11200000.0
2008-12-10 00:36:00,49.917,49.917,49.906,49.906,12800000.0
2008-12-10 00:37:00,49.913,49.913,49.892,49.892,14400000.0
2008-12-10 00:38:00,49.885,49.885,49.868,49.87,14400000.0
2008-12-10 00:39:00,49.884,49.884,49.856,49.856,10600000.0
2008-12-10 00:40:00,49.849,49.849,49.835,49.844,12800000.0
2008-12-10 00:41:00,49.833,49.857,49.833,49.857,11200000.0
2008-12-10 00:42:00,49.87,49.893,49.859,49.889,11200000.0
2008-12-10 00:43:00,49.899,49.903,49.897,49.897,12800000.0
2008-12-10 00:44:00,49.91,49.922,49.91,49.912,9600000.0
2008-12-10 00:45:00,49.901,49.912,49.893,49.912,16000000.0
2008-12-10 00:46:00,49.922,49.928,49.919,49.928,16000000.0
2008-12-10 00:47:00,49.932,49.932,49.917,49.924,11200000.0
2008-12-10 00:48:00,49.922,49.931,49.922,49.931,11200000.0
2008-12-10 00:49:00,49.914,49.919,49.894,49.919,16000000.0
2008-12-10 00:50:00,49.925,49.931,49.924,49.926,11200000.0
2008-12-10 00:51:00,49.933,49.933,49.923,49.93,11200000.0
2008-12-10 00:52:00,49.93,49.94,49.924,49.924,14400000.0
2008-12-10 00:53:00,49.916,49.929,49.916,49.924,16000000.0
2008-12-10 00:54:00,49.931,49.931,49.919,49.925,15800000.0
2008-12-10 00:55:00,49.942,49.989,49.935,49.989,10600000.0
2008-12-10 00:56:00,50.007,50.014,50.004,50.009,14400000.0
2008-12-10 00:57:00,50.02,50.02,50.006,50.006,18000000.0
2008-12-10 00:58:00,50.008,50.008,49.983,49.983,11200000.0
2008-12-10 00:59:00,49.967,49.98,49.965,49.98,12800000.0
2008-12-10 01:00:00,49.977,49.977,49.952,49.952,11200000.0
2008-12-10 01:01:00,49.89,49.968,49.89,49.931,11200000.0
2008-12-10 01:02:00,49.914,49.914,49.898,49.913,11200000.0
2008-12-10 01:03:00,49.918,49.92,49.906,49.906,11200000.0
2008-12-10 01:04:00,49.921,49.946,49.921,49.946,11200000.0
2008-12-10 01:05:00,49.954,49.971,49.954,49.971,12800000.0
2008-12-10 01:06:00,49.957,49.967,49.954,49.957,11200000.0
2008-12-10 01:07:00,49.954,49.954,49.943,49.945,11200000.0
2008-12-10 01:08:00,49.93,49.943,49.925,49.938,10600000.0
2008-12-10 01:09:00,49.937,49.952,49.934,49.952,12800000.0
2008-12-10 01:10:00,49.964,49.964,49.955,49.956,17600000.0
2008-12-10 01:11:00,49.851,49.944,49.851,49.944,11200000.0
2008-12-10 01:12:00,49.961,49.968,49.956,49.96,12800000.0
2008-12-10 01:13:00,49.952,49.964,49.948,49.948,11200000.0
2008-12-10 01:14:00,49.952,49.952,49.943,49.943,11200000.0
2008-12-10 01:15:00,49.938,49.942,49.933,49.939,11200000.0
2008-12-10 01:16:00,49.905,49.934,49.905,49.934,11200000.0
2008-12-10 01:17:00,49.934,49.94,49.924,49.94,11200000.0
2008-12-10 01:18:00,49.947,49.953,49.943,49.953,11200000.0
2008-12-10 01:19:00,49.954,49.954,49.941,49.941,16000000.0
2008-12-10 01:20:00,49.932,49.954,49.932,49.954,16000000.0
2008-12-10 01:21:00,49.943,49.944,49.926,49.937,17600000.0
2008-12-10 01:22:00,49.934,49.941,49.92,49.92,12800000.0
2008-12-10 01:23:00,49.91,49.91,49.898,49.898,12800000.0
2008-12-10 01:24:00,49.906,49.906,49.9,49.901,12800000.0
2008-12-10 01:25:00,49.896,49.912,49.887,49.89,14400000.0
2008-12-10 01:26:00,49.909,49.909,49.891,49.906,11200000.0
2008-12-10 01:27:00,49.893,49.905,49.893,49.896,11200000.0
2008-12-10 01:28:00,49.882,49.896,49.882,49.892,6400000.0
2008-12-10 01:29:00,49.888,49.888,49.877,49.879,12800000.0
2008-12-10 01:30:00,49.892,49.906,49.892,49.894,11200000.0
2008-12-10 01:31:00,49.911,49.911,49.902,49.907,12800000.0
2008-12-10 01:32:00,49.911,49.911,49.908,49.91,11600000.0
2008-12-10 01:33:00,49.901,49.911,49.895,49.901,12800000.0
2008-12-10 01:34:00,49.902,49.923,49.902,49.923,17000000.0
2008-12-10 01:35:00,49.934,49.936,49.926,49.931,11200000.0
2008-12-10 01:36:00,49.927,49.93,49.916,49.916,12800000.0
2008-12-10 01:37:00,49.917,49.917,49.905,49.905,14400000.0
2008-12-10 01:38:00,49.892,49.915,49.892,49.909,17600000.0
2008-12-10 01:39:00,49.897,49.897,49.797,49.89,12800000.0
2008-12-10 01:40:00,49.918,49.918,49.898,49.898,12200000.0
2008-12-10 01:41:00,49.907,49.91,49.9,49.9,12800000.0
2008-12-10 01:42:00,49.906,49.907,49.901,49.903,11200000.0
2008-12-10 01:43:00,49.9,49.903,49.894,49.894,11200000.0
2008-12-10 01:44:00,49.87,49.881,49.867,49.876,11200000.0
2008-12-10 01:45:00,49.879,49.891,49.879,49.891,11200000.0
2008-12-10 01:46:00,49.876,49.886,49.872,49.879,11200000.0
2008-12-10 01:47:00,49.894,49.903,49.882,49.896,17600000.0
2008-12-10 01:48:00,49.908,49.908,49.888,49.903,12800000.0
2008-12-10 01:49:00,49.904,49.907,49.901,49.901,15400000.0
2008-12-10 01:50:00,49.896,49.912,49.893,49.912,16000000.0
2008-12-10 01:51:00,49.915,49.927,49.902,49.914,17600000.0
2008-12-10 01:52:00,49.911,49.919,49.911,49.919,12200000.0
2008-12-10 01:53:00,49.931,49.931,49.917,49.928,14400000.0
2008-12-10 01:54:00,49.935,49.944,49.931,49.937,12800000.0
2008-12-10 01:55:00,49.941,49.956,49.941,49.955,11200000.0
2008-12-10 01:56:00,49.957,49.957,49.948,49.95,16000000.0
2008-12-10 01:57:00,49.962,49.967,49.954,49.954,11200000.0
2008-12-10 01:58:00,49.961,49.961,49.948,49.953,17600000.0
2008-12-10 01:59:00,49.941,49.946,49.941,49.946,3200000.0
2008-12-10 02:00:00,49.936,49.944,49.936,49.941,11200000.0
2008-12-10 02:01:00,49.943,49.948,49.939,49.945,11200000.0
2008-12-10 02:02:00,49.951,49.966,49.951,49.966,19200000.0
2008-12-10 02:03:00,49.956,49.963,49.956,49.963,12800000.0
2008-12-10 02:04:00,49.968,49.981,49.968,49.977,11200000.0
2008-12-10 02:05:00,49.968,49.999,49.968,49.999,12800000.0
2008-12-10 02:06:00,50.028,50.031,49.993,49.993,17000000.0
2008-12-10 02:07:00,50.005,50.005,49.999,50.001,21200000.0
2008-12-10 02:08:00,49.999,50.002,49.991,49.991,18000000.0
2008-12-10 02:09:00,49.978,50.011,49.978,49.999,14400000.0
2008-12-10 02:10:00,49.992,50.003,49.985,50.003,12800000.0
2008-12-10 02:11:00,50.027,50.053,50.027,50.048,12200000.0
2008-12-10 02:12:00,50.043,50.05,50.025,50.046,12800000.0
2008-12-10 02:13:00,50.062,50.072,50.054,50.054,16000000.0
2008-12-10 02:14:00,50.067,50.073,50.059,50.073,12800000.0
2008-12-10 02:15:00,50.069,50.075,50.067,50.07,11200000.0
2008-12-10 02:16:00,50.07,50.07,50.067,50.068,8000000.0
2008-12-10 02:17:00,50.066,50.072,50.065,50.068,11200000.0
2008-12-10 02:18:00,50.07,50.077,50.06,50.066,12800000.0
2008-12-10 02:19:00,50.059,50.072,50.059,50.068,9600000.0
2008-12-10 02:20:00,50.059,50.068,50.059,50.068,14400000.0
2008-12-10 02:21:00,50.063,50.073,50.055,50.071,18000000.0
2008-12-10 02:22:00,50.054,50.066,50.054,50.056,16000000.0
2008-12-10 02:23:00,50.048,50.061,50.048,50.061,11200000.0
2008-12-10 02:24:00,50.058,50.07,50.056,50.063,12800000.0
2008-12-10 02:25:00,50.072,50.072,50.06,50.062,24000000.0
2008-12-10 02:26:00,50.075,50.075,50.054,50.058,11200000.0
2008-12-10 02:27:00,50.061,50.076,50.055,50.076,13200000.0
2008-12-10 02:28:00,50.054,50.065,50.037,50.037,16000000.0
2008-12-10 02:29:00,50.055,50.066,50.054,50.054,11200000.0
2008-12-10 02:30:00,50.054,50.076,50.054,50.071,16000000.0
2008-12-10 02:31:00,50.08,50.1,50.08,50.091,14400000.0
2008-12-10 02:32:00,50.097,50.105,50.093,50.104,16000000.0
2008-12-10 02:33:00,50.101,50.126,50.101,50.126,10600000.0
2008-12-10 02:34:00,50.124,50.124,50.117,50.117,11600000.0
2008-12-10 02:35:00,50.116,50.121,50.108,50.108,12800000.0
2008-12-10 02:36:00,50.11,50.115,50.101,50.108,16000000.0
2008-12-10 02:37:00,50.103,50.108,50.096,50.101,12800000.0
2008-12-10 02:38:00,50.102,50.124,50.099,50.12,11200000.0
2008-12-10 02:39:00,50.135,50.138,50.133,50.138,19200000.0
2008-12-10 02:40:00,50.138,50.151,50.137,50.151,11200000.0
2008-12-10 02:41:00,50.152,50.164,50.151,50.164,12800000.0
2008-12-10 02:42:00,50.169,50.169,50.161,50.169,12800000.0
2008-12-10 02:43:00,50.167,50.177,50.167,50.177,25600000.0
2008-12-10 02:44:00,50.175,50.181,50.17,50.181,17600000.0
2008-12-10 02:45:00,50.19,50.211,50.19,50.211,9600000.0
2008-12-10 02:46:00,50.209,50.21,50.201,50.207,17600000.0
2008-12-10 02:47:00,50.203,50.203,50.17,50.17,8400000.0
2008-12-10 02:48:00,50.157,50.157,50.149,50.153,11200000.0
2008-12-10 02:49:00,50.157,50.162,50.148,50.148,16400000.0
2008-12-10 02:50:00,50.157,50.159,50.153,50.153,16000000.0
2008-12-10 02:51:00,50.156,50.167,50.152,50.167,16000000.0
2008-12-10 02:52:00,50.163,50.168,50.158,50.168,11200000.0
2008-12-10 02:53:00,50.16,50.16,50.07,50.143,12800000.0
2008-12-10 02:54:00,50.159,50.183,50.159,50.182,12800000.0
2008-12-10 02:55:00,50.167,50.168,50.155,50.163,12200000.0
2008-12-10 02:56:00,50.15,50.15,50.141,50.15,22400000.0
2008-12-10 02:57:00,50.153,50.162,50.153,50.161,11200000.0
2008-12-10 02:58:00,50.156,50.157,50.147,50.155,9600000.0
2008-12-10 02:59:00,50.151,50.151,50.132,50.132,16000000.0
2008-12-10 03:00:00,50.137,50.142,50.136,50.138,11200000.0
2008-12-10 03:01:00,50.143,50.143,50.132,50.134,13200000.0
2008-12-10 03:02:00,50.15,50.165,50.145,50.165,12800000.0
2008-12-10 03:03:00,50.151,50.151,50.131,50.134,12800000.0
2008-12-10 03:04:00,50.123,50.129,50.097,50.097,28800000.0
2008-12-10 03:05:00,50.1,50.103,50.094,50.098,17600000.0
2008-12-10 03:06:00,50.094,50.094,50.05,50.05,17000000.0
2008-12-10 03:07:00,50.042,50.055,50.042,50.045,10600000.0
2008-12-10 03:08:00,50.048,50.059,50.047,50.055,17600000.0
2008-12-10 03:09:00,50.065,50.075,50.033,50.033,11200000.0
2008-12-10 03:10:00,50.021,50.026,50.014,50.015,16400000.0
2008-12-10 03:11:00,50.014,50.026,50.014,50.018,12800000.0
2008-12-10 03:12:00,50.006,50.018,50.005,50.009,12800000.0
2008-12-10 03:13:00,49.999,49.999,49.944,49.944,14400000.0
2008-12-10 03:14:00,49.925,49.925,49.895,49.895,11200000.0
2008-12-10 03:15:00,49.928,50.001,49.928,50.001,17600000.0
2008-12-10 03:16:00,50.015,50.022,50.015,50.015,11200000.0
2008-12-10 03:17:00,49.999,49.999,49.949,49.949,12800000.0
2008-12-10 03:18:00,49.954,49.982,49.954,49.982,12800000.0
2008-12-10 03:19:00,49.991,49.991,49.982,49.987,16000000.0
2008-12-10 03:20:00,49.99,49.999,49.989,49.999,12800000.0
2008-12-10 03:21:00,50.008,50.021,50.008,50.019,17600000.0
2008-12-10 03:22:00,50.026,50.032,50.02,50.032,12800000.0
2008-12-10 03:23:00,50.045,50.064,50.045,50.064,17600000.0
2008-12-10 03:24:00,50.064,50.064,50.036,50.044,28200000.0
2008-12-10 03:25:00,50.055,50.068,50.051,50.058,19200000.0
2008-12-10 03:26:00,50.034,50.053,50.034,50.047,12800000.0
2008-12-10 03:27:00,50.059,50.063,50.044,50.063,12800000.0
2008-12-10 03:28:00,50.075,50.075,50.067,50.07,11200000.0
2008-12-10 03:29:00,50.065,50.065,50.038,50.04,11600000.0
2008-12-10 03:30:00,50.031,50.035,50.03,50.035,12800000.0
2008-12-10 03:31:00,50.033,50.033,50.027,50.033,31800000.0
2008-12-10 03:32:00,50.057,50.082,50.057,50.077,17600000.0
2008-12-10 03:33:00,50.062,50.065,50.045,50.045,12800000.0
2008-12-10 03:34:00,50.05,50.074,50.04,50.074,16000000.0
2008-12-10 03:35:00,50.074,50.078,50.063,50.077,14400000.0
2008-12-10 03:36:00,50.068,50.068,50.053,50.053,8000000.0
2008-12-10 03:37:00,50.05,50.071,50.05,50.056,18000000.0
2008-12-10 03:38:00,50.071,50.078,50.069,50.078,12800000.0
2008-12-10 03:39:00,50.065,50.099,50.065,50.099,17600000.0
2008-12-10 03:40:00,50.147,50.183,50.147,50.183,12800000.0
2008-12-10 03:41:00,50.194,50.194,50.141,50.141,13200000.0
2008-12-10 03:42:00,50.114,50.119,50.097,50.111,17600000.0
2008-12-10 03:43:00,50.118,50.124,50.118,50.124,14400000.0
2008-12-10 03:44:00,50.136,50.138,50.131,50.133,27600000.0
2008-12-10 03:45:00,50.134,50.143,50.134,50.14,14400000.0
2008-12-10 03:46:00,50.153,50.155,50.15,50.15,12800000.0
2008-12-10 03:47:00,50.134,50.14,50.133,50.133,12800000.0
2008-12-10 03:48:00,50.138,50.14,50.128,50.14,15400000.0
2008-12-10 03:49:00,50.158,50.169,50.153,50.164,12800000.0
2008-12-10 03:50:00,50.143,50.161,50.143,50.156,12800000.0
2008-12-10 03:51:00,50.166,50.171,50.157,50.157,12800000.0
2008-12-10 03:52:00,50.16,50.16,50.152,50.152,12800000.0
2008-12-10 03:53:00,50.159,50.166,50.159,50.162,11200000.0
2008-12-10 03:54:00,50.163,50.165,50.153,50.164,11200000.0
2008-12-10 03:55:00,50.172,50.188,50.172,50.173,9600000.0
2008-12-10 03:56:00,50.194,50.221,50.192,50.221,12800000.0
2008-12-10 03:57:00,50.223,50.235,50.201,50.235,11200000.0
2008-12-10 03:58:00,50.233,50.233,50.225,50.228,12800000.0
2008-12-10 03:59:00,50.215,50.217,50.202,50.208,17600000.0
2008-12-10 04:00:00,50.215,50.221,50.215,50.221,4800000.0
2008-12-10 04:01:00,50.232,50.25,50.22,50.25,11200000.0
2008-12-10 04:02:00,50.247,50.253,50.24,50.252,12800000.0
2008-12-10 04:03:00,50.145,50.243,50.145,50.236,11200000.0
2008-12-10 04:04:00,50.228,50.249,50.22,50.249,12800000.0
2008-12-10 04:05:00,50.243,50.243,50.211,50.233,14400000.0
2008-12-10 04:06:00,50.232,50.236,50.227,50.229,14400000.0
2008-12-10 04:07:00,50.221,50.221,50.198,50.215,12800000.0
2008-12-10 04:08:00,50.225,50.229,50.213,50.229,12800000.0
2008-12-10 04:09:00,50.223,50.233,50.222,50.233,11200000.0
2008-12-10 04:10:00,50.23,50.241,50.227,50.241,16000000.0
2008-12-10 04:11:00,50.238,50.238,50.223,50.226,17600000.0
2008-12-10 04:12:00,50.224,50.226,50.218,50.221,12800000.0
2008-12-10 04:13:00,50.208,50.224,50.208,50.221,17600000.0
2008-12-10 04:14:00,50.225,50.23,50.215,50.23,11200000.0
2008-12-10 04:15:00,50.235,50.235,50.224,50.224,16000000.0
2008-12-10 04:16:00,50.242,50.258,50.242,50.249,14400000.0
2008-12-10 04:17:00,50.258,50.301,50.258,50.301,17600000.0
2008-12-10 04:18:00,50.292,50.292,50.285,50.291,12800000.0
2008-12-10 04:19:00,50.32,50.343,50.316,50.33,35200000.0
2008-12-10 04:20:00,50.331,50.343,50.323,50.323,13200000.0
2008-12-10 04:21:00,50.321,50.323,50.316,50.316,11600000.0
2008-12-10 04:22:00,50.335,50.347,50.33,50.347,12800000.0
2008-12-10 04:23:00,50.338,50.338,50.33,50.333,12800000.0
2008-12-10 04:24:00,50.351,50.36,50.35,50.356,16000000.0
2008-12-10 04:25:00,50.358,50.358,50.341,50.358,16000000.0
2008-12-10 04:26:00,50.341,50.343,50.311,50.311,12800000.0
2008-12-10 04:27:00,50.284,50.326,50.284,50.318,17600000.0
2008-12-10 04:28:00,50.33,50.336,50.327,50.336,12800000.0
2008-12-10 04:29:00,50.336,50.356,50.336,50.356,16000000.0
2008-12-10 04:30:00,50.353,50.367,50.35,50.362,11200000.0
2008-12-10 04:31:00,50.359,50.368,50.346,50.366,16000000.0
2008-12-10 04:32:00,50.377,50.393,50.377,50.391,8000000.0
2008-12-10 04:33:00,50.408,50.457,50.408,50.457,12800000.0
2008-12-10 04:34:00,50.445,50.459,50.433,50.433,14400000.0
2008-12-10 04:35:00,50.418,50.427,50.417,50.422,10600000.0
2008-12-10 04:36:00,50.418,50.418,50.4,50.408,11200000.0
2008-12-10 04:37:00,50.402,50.402,50.388,50.391,11200000.0
2008-12-10 04:38:00,50.384,50.384,50.359,50.359,16000000.0
2008-12-10 04:39:00,50.373,50.375,50.362,50.365,14400000.0
2008-12-10 04:40:00,50.361,50.365,50.348,50.358,12800000.0
2008-12-10 04:41:00,50.345,50.352,50.338,50.346,11200000.0
2008-12-10 04:42:00,50.331,50.359,50.331,50.359,11200000.0
2008-12-10 04:43:00,50.368,50.373,50.352,50.373,17600000.0
2008-12-10 04:44:00,50.391,50.401,50.379,50.379,11200000.0
2008-12-10 04:45:00,50.358,50.358,50.348,50.35,11200000.0
2008-12-10 04:46:00,50.356,50.375,50.355,50.375,12800000.0
2008-12-10 04:47:00,50.368,50.368,50.346,50.363,16000000.0
2008-12-10 04:48:00,50.359,50.385,50.357,50.385,11200000.0
2008-12-10 04:49:00,50.372,50.372,50.355,50.357,12800000.0
2008-12-10 04:50:00,50.366,50.38,50.366,50.369,17600000.0
2008-12-10 04:51:00,50.357,50.365,50.346,50.346,16000000.0
2008-12-10 04:52:00,50.344,50.371,50.344,50.367,12800000.0
2008-12-10 04:53:00,50.371,50.387,50.371,50.383,12800000.0
2008-12-10 04:54:00,50.388,50.389,50.38,50.38,33000000.0
2008-12-10 04:55:00,50.378,50.378,50.368,50.368,11200000.0
2008-12-10 04:56:00,50.366,50.367,50.353,50.362,16000000.0
2008-12-10 04:57:00,50.349,50.362,50.339,50.339,17600000.0
2008-12-10 04:58:00,50.32,50.329,50.316,50.329,7400000.0
2008-12-10 04:59:00,50.335,50.335,50.317,50.332,17600000.0
2008-12-10 05:00:00,50.322,50.322,50.305,50.305,8000000.0
2008-12-10 05:01:00,50.295,50.304,50.253,50.253,14400000.0
2008-12-10 05:02:00,50.235,50.235,50.203,50.23,18000000.0
2008-12-10 05:03:00,50.247,50.247,50.227,50.227,9600000.0
2008-12-10 05:04:00,50.228,50.254,50.228,50.254,12800000.0
2008-12-10 05:05:00,50.262,50.277,50.262,50.276,12200000.0
2008-12-10 05:06:00,50.28,50.293,50.279,50.293,17600000.0
2008-12-10 05:07:00,50.291,50.291,50.266,50.266,11200000.0
2008-12-10 05:08:00,50.262,50.27,50.262,50.267,11200000.0
2008-12-10 05:09:00,50.258,50.258,50.231,50.231,8000000.0
2008-12-10 05:10:00,50.258,50.258,50.24,50.24,12800000.0
2008-12-10 05:11:00,50.24,50.24,50.235,50.235,11200000.0
2008-12-10 05:12:00,50.232,50.246,50.232,50.238,17600000.0
2008-12-10 05:13:00,50.252,50.252,50.238,50.244,11200000.0
2008-12-10 05:14:00,50.236,50.245,50.234,50.244,16000000.0
2008-12-10 05:15:00,50.245,50.247,50.237,50.24,12800000.0
2008-12-10 05:16:00,50.251,50.269,50.251,50.253,16000000.0
2008-12-10 05:17:00,50.273,50.285,50.273,50.285,8000000.0
2008-12-10 05:18:00,50.278,50.278,50.265,50.276,11200000.0
2008-12-10 05:19:00,50.272,50.281,50.27,50.28,17600000.0
2008-12-10 05:20:00,50.281,50.281,50.273,50.273,12800000.0
2008-12-10 05:21:00,50.277,50.277,50.265,50.27,17600000.0
2008-12-10 05:22:00,50.262,50.265,50.26,50.26,25600000.0
2008-12-10 05:23:00,50.264,50.264,50.26,50.26,43200000.0
2008-12-10 05:24:00,50.266,50.272,50.264,50.265,12800000.0
2008-12-10 05:25:00,50.269,50.276,50.26,50.276,12200000.0
2008-12-10 05:26:00,50.267,50.28,50.267,50.272,11200000.0
2008-12-10 05:27:00,50.264,50.266,50.256,50.263,12800000.0
2008-12-10 05:28:00,50.256,50.266,50.255,50.266,11200000.0
2008-12-10 05:29:00,50.28,50.291,50.28,50.285,17600000.0
2008-12-10 05:30:00,50.283,50.296,50.282,50.293,16000000.0
2008-12-10 05:31:00,50.28,50.289,50.28,50.283,11200000.0
2008-12-10 05:32:00,50.298,50.303,50.298,50.299,12800000.0
2008-12-10 05:33:00,50.317,50.417,50.317,50.417,10600000.0
2008-12-10 05:34:00,50.419,50.419,50.393,50.393,16400000.0
2008-12-10 05:35:00,50.387,50.393,50.385,50.392,11200000.0
2008-12-10 05:36:00,50.394,50.407,50.382,50.382,12800000.0
2008-12-10 05:37:00,50.37,50.372,50.363,50.367,12800000.0
2008-12-10 05:38:00,50.361,50.361,50.307,50.307,9600000.0
2008-12-10 05:39:00,50.317,50.321,50.306,50.306,12800000.0
2008-12-10 05:40:00,50.312,50.324,50.31,50.324,12800000.0
2008-12-10 05:41:00,50.334,50.337,50.33,50.333,11200000.0
2008-12-10 05:42:00,50.346,50.408,50.346,50.403,19200000.0
2008-12-10 05:43:00,50.411,50.417,50.404,50.408,17600000.0
2008-12-10 05:44:00,50.415,50.435,50.415,50.435,14400000.0
2008-12-10 05:45:00,50.454,50.461,50.439,50.439,12800000.0
2008-12-10 05:46:00,50.433,50.439,50.428,50.428,12800000.0
2008-12-10 05:47:00,50.437,50.456,50.437,50.456,12800000.0
2008-12-10 05:48:00,50.451,50.511,50.451,50.511,11200000.0
2008-12-10 05:49:00,50.525,50.544,50.525,50.541,22400000.0
2008-12-10 05:50:00,50.543,50.543,50.516,50.517,12800000.0
2008-12-10 05:51:00,50.508,50.508,50.451,50.451,16000000.0
2008-12-10 05:52:00,50.438,50.444,50.434,50.443,15800000.0
2008-12-10 05:53:00,50.455,50.461,50.451,50.453,12800000.0
2008-12-10 05:54:00,50.469,50.482,50.469,50.476,10600000.0
2008-12-10 05:55:00,50.494,50.531,50.494,50.531,16000000.0
2008-12-10 05:56:00,50.551,50.577,50.551,50.573,17600000.0
2008-12-10 05:57:00,50.564,50.617,50.564,50.617,11200000.0
2008-12-10 05:58:00,50.628,50.637,50.628,50.632,11200000.0
2008-12-10 05:59:00,50.636,50.648,50.62,50.648,18000000.0
2008-12-10 06:00:00,50.656,50.665,50.652,50.657,8000000.0
2008-12-10 06:01:00,50.648,50.648,50.637,50.637,8000000.0
2008-12-10 06:02:00,50.657,50.657,50.64,50.647,17600000.0
2008-12-10 06:03:00,50.642,50.651,50.642,50.651,12800000.0
2008-12-10 06:04:00,50.644,50.677,50.644,50.665,12800000.0
2008-12-10 06:05:00,50.665,50.665,50.65,50.661,11200000.0
2008-12-10 06:06:00,50.654,50.655,50.645,50.647,11200000.0
2008-12-10 06:07:00,50.631,50.662,50.631,50.662,11200000.0
2008-12-10 06:08:00,50.677,50.681,50.665,50.665,17600000.0
2008-12-10 06:09:00,50.631,50.631,50.611,50.613,12800000.0
2008-12-10 06:10:00,50.598,50.607,50.598,50.606,11600000.0
2008-12-10 06:11:00,50.606,50.62,50.606,50.613,35200000.0
2008-12-10 06:12:00,50.627,50.629,50.618,50.619,11200000.0
2008-12-10 06:13:00,50.62,50.62,50.612,50.618,8000000.0
2008-12-10 06:14:00,50.619,50.631,50.616,50.629,17600000.0
2008-12-10 06:15:00,50.625,50.63,50.622,50.626,17600000.0
2008-12-10 06:16:00,50.624,50.632,50.624,50.632,8000000.0
2008-12-10 06:17:00,50.629,50.649,50.62,50.649,14400000.0
2008-12-10 06:18:00,50.643,50.663,50.568,50.65,11200000.0
2008-12-10 06:19:00,50.653,50.653,50.646,50.646,9600000.0
2008-12-10 06:20:00,50.651,50.662,50.65,50.658,12800000.0
2008-12-10 06:21:00,50.66,50.663,50.647,50.649,14400000.0
2008-12-10 06:22:00,50.661,50.683,50.659,50.673,16000000.0
2008-12-10 06:23:00,50.687,50.716,50.687,50.716,11200000.0
2008-12-10 06:24:00,50.719,50.761,50.719,50.761,14400000.0
2008-12-10 06:25:00,50.751,50.761,50.749,50.754,17600000.0
2008-12-10 06:26:00,50.734,50.768,50.722,50.768,11200000.0
2008-12-10 06:27:00,50.749,50.758,50.735,50.735,8000000.0
2008-12-10 06:28:00,50.716,50.768,50.716,50.768,16000000.0
2008-12-10 06:29:00,50.745,50.745,50.734,50.734,12800000.0
2008-12-10 06:30:00,50.726,50.766,50.726,50.759,27200000.0
2008-12-10 06:31:00,50.763,50.775,50.754,50.775,11200000.0
2008-12-10 06:32:00,50.787,50.797,50.779,50.797,22400000.0
2008-12-10 06:33:00,50.801,50.831,50.796,50.831,23400000.0
2008-12-10 06:34:00,50.817,50.817,50.794,50.794,17600000.0
2008-12-10 06:35:00,50.786,50.809,50.786,50.799,11200000.0
2008-12-10 06:36:00,50.776,50.776,50.764,50.773,12800000.0
2008-12-10 06:37:00,50.768,50.77,50.761,50.764,12800000.0
2008-12-10 06:38:00,50.756,50.756,50.726,50.726,8000000.0
2008-12-10 06:39:00,50.725,50.735,50.712,50.712,14400000.0
2008-12-10 06:40:00,50.727,50.734,50.721,50.721,17600000.0
2008-12-10 06:41:00,50.688,50.688,50.641,50.641,11200000.0
2008-12-10 06:42:00,50.653,50.657,50.636,50.638,14800000.0
2008-12-10 06:43:00,50.647,50.664,50.647,50.664,19200000.0
2008-12-10 06:44:00,50.64,50.648,50.64,50.648,11200000.0
2008-12-10 06:45:00,50.649,50.662,50.648,50.662,12800000.0
2008-12-10 06:46:00,50.656,50.656,50.634,50.634,8000000.0
2008-12-10 06:47:00,50.645,50.645,50.539,50.539,12800000.0
2008-12-10 06:48:00,50.56,50.56,50.522,50.535,12800000.0
2008-12-10 06:49:00,50.528,50.541,50.524,50.524,12800000.0
2008-12-10 06:50:00,50.522,50.537,50.522,50.528,11200000.0
2008-12-10 06:51:00,50.512,50.532,50.512,50.532,16000000.0
2008-12-10 06:52:00,50.533,50.534,50.52,50.534,14400000.0
2008-12-10 06:53:00,50.503,50.503,50.482,50.482,6400000.0
2008-12-10 06:54:00,50.447,50.479,50.444,50.479,14400000.0
2008-12-10 06:55:00,50.516,50.559,50.516,50.559,9000000.0
2008-12-10 06:56:00,50.575,50.62,50.575,50.62,7400000.0
2008-12-10 06:57:00,50.599,50.599,50.573,50.578,16000000.0
2008-12-10 06:58:00,50.553,50.567,50.551,50.562,11200000.0
2008-12-10 06:59:00,50.565,50.565,50.55,50.551,18000000.0
2008-12-10 07:00:00,50.565,50.569,50.565,50.567,11200000.0
2008-12-10 07:01:00,50.532,50.534,50.516,50.516,16000000.0
2008-12-10 07:02:00,50.516,50.516,50.478,50.483,12800000.0
2008-12-10 07:03:00,50.489,50.489,50.478,50.479,12800000.0
2008-12-10 07:04:00,50.466,50.472,50.443,50.443,12800000.0
2008-12-10 07:05:00,50.411,50.411,50.337,50.337,12800000.0
2008-12-10 07:06:00,50.319,50.401,50.319,50.401,16000000.0
2008-12-10 07:07:00,50.432,50.496,50.432,50.496,12800000.0
2008-12-10 07:08:00,50.514,50.525,50.514,50.523,29200000.0
2008-12-10 07:09:00,50.527,50.546,50.527,50.546,16000000.0
2008-12-10 07:10:00,50.584,50.599,50.584,50.596,19200000.0
2008-12-10 07:11:00,50.589,50.589,50.581,50.583,17600000.0
2008-12-10 07:12:00,50.563,50.591,50.563,50.591,8000000.0
2008-12-10 07:13:00,50.59,50.59,50.58,50.589,14800000.0
2008-12-10 07:14:00,50.593,50.593,50.584,50.587,12800000.0
2008-12-10 07:15:00,50.578,50.579,50.557,50.557,11200000.0
2008-12-10 07:16:00,50.556,50.564,50.552,50.553,14400000.0
2008-12-10 07:17:00,50.534,50.534,50.515,50.515,11200000.0
2008-12-10 07:18:00,50.513,50.513,50.5,50.5,11200000.0
2008-12-10 07:19:00,50.497,50.497,50.48,50.485,11200000.0
2008-12-10 07:20:00,50.496,50.496,50.484,50.484,14400000.0
2008-12-10 07:21:00,50.478,50.479,50.469,50.473,12800000.0
2008-12-10 07:22:00,50.49,50.497,50.484,50.484,12800000.0
2008-12-10 07:23:00,50.486,50.497,50.478,50.483,16000000.0
2008-12-10 07:24:00,50.498,50.519,50.498,50.516,11200000.0
2008-12-10 07:25:00,50.509,50.51,50.504,50.504,11200000.0
2008-12-10 07:26:00,50.515,50.548,50.504,50.548,12800000.0
2008-12-10 07:27:00,50.543,50.543,50.53,50.535,12800000.0
2008-12-10 07:28:00,50.535,50.547,50.535,50.546,12800000.0
2008-12-10 07:29:00,50.541,50.548,50.538,50.548,27200000.0
2008-12-10 07:30:00,50.543,50.547,50.459,50.543,16000000.0
2008-12-10 07:31:00,50.528,50.528,50.482,50.482,11200000.0
2008-12-10 07:32:00,50.457,50.481,50.457,50.481,12800000.0
2008-12-10 07:33:00,50.488,50.499,50.488,50.498,16000000.0
2008-12-10 07:34:00,50.498,50.505,50.493,50.493,11200000.0
2008-12-10 07:35:00,50.492,50.494,50.487,50.487,8000000.0
2008-12-10 07:36:00,50.469,50.475,50.463,50.463,12800000.0
2008-12-10 07:37:00,50.438,50.438,50.37,50.387,14400000.0
2008-12-10 07:38:00,50.419,50.419,50.377,50.381,16400000.0
2008-12-10 07:39:00,50.375,50.375,50.358,50.358,19200000.0
2008-12-10 07:40:00,50.382,50.387,50.381,50.381,11200000.0
2008-12-10 07:41:00,50.397,50.426,50.392,50.426,32000000.0
2008-12-10 07:42:00,50.424,50.435,50.411,50.412,33600000.0
2008-12-10 07:43:00,50.403,50.407,50.384,50.384,28200000.0
2008-12-10 07:44:00,50.388,50.395,50.383,50.383,16000000.0
2008-12-10 07:45:00,50.38,50.384,50.321,50.381,13800000.0
2008-12-10 07:46:00,50.382,50.402,50.377,50.402,27200000.0
2008-12-10 07:47:00,50.402,50.402,50.373,50.373,11200000.0
2008-12-10 07:48:00,50.371,50.403,50.371,50.403,11200000.0
2008-12-10 07:49:00,50.406,50.41,50.4,50.4,16000000.0
2008-12-10 07:50:00,50.376,50.378,50.351,50.351,11200000.0
2008-12-10 07:51:00,50.349,50.356,50.341,50.346,38400000.0
2008-12-10 07:52:00,50.36,50.36,50.351,50.351,9600000.0
2008-12-10 07:53:00,50.338,50.366,50.338,50.366,11200000.0
2008-12-10 07:54:00,50.376,50.376,50.359,50.376,12800000.0
2008-12-10 07:55:00,50.379,50.385,50.374,50.376,30400000.0
2008-12-10 07:56:00,50.373,50.373,50.353,50.354,16000000.0
2008-12-10 07:57:00,50.348,50.348,50.336,50.345,17600000.0
2008-12-10 07:58:00,50.352,50.354,50.341,50.341,11000000.0
2008-12-10 07:59:00,50.351,50.377,50.35,50.368,17600000.0
2008-12-10 08:00:00,50.371,50.39,50.371,50.39,12800000.0
2008-12-10 08:01:00,50.409,50.449,50.409,50.449,11200000.0
2008-12-10 08:02:00,50.453,50.453,50.443,50.448,9600000.0
2008-12-10 08:03:00,50.441,50.441,50.43,50.432,9600000.0
2008-12-10 08:04:00,50.412,50.455,50.412,50.446,11200000.0
2008-12-10 08:05:00,50.465,50.48,50.465,50.474,12800000.0
2008-12-10 08:06:00,50.48,50.485,50.479,50.485,12800000.0
2008-12-10 08:07:00,50.45,50.498,50.436,50.49,16000000.0
2008-12-10 08:08:00,50.511,50.511,50.495,50.501,12800000.0
2008-12-10 08:09:00,50.499,50.502,50.47,50.47,12800000.0
2008-12-10 08:10:00,50.466,50.47,50.463,50.47,30400000.0
2008-12-10 08:11:00,50.475,50.485,50.471,50.485,12800000.0
2008-12-10 08:12:00,50.476,50.485,50.475,50.479,17600000.0
2008-12-10 08:13:00,50.475,50.475,50.459,50.459,14400000.0
2008-12-10 08:14:00,50.467,50.471,50.459,50.471,16000000.0
2008-12-10 08:15:00,50.469,50.489,50.469,50.484,10600000.0
2008-12-10 08:16:00,50.489,50.491,50.485,50.486,19200000.0
2008-12-10 08:17:00,50.489,50.505,50.489,50.502,11200000.0
2008-12-10 08:18:00,50.522,50.548,50.522,50.539,11200000.0
2008-12-10 08:19:00,50.547,50.551,50.527,50.527,11200000.0
2008-12-10 08:20:00,50.53,50.536,50.525,50.525,12800000.0
2008-12-10 08:21:00,50.528,50.535,50.528,50.535,11200000.0
2008-12-10 08:22:00,50.535,50.535,50.519,50.519,11200000.0
2008-12-10 08:23:00,50.527,50.531,50.523,50.529,16000000.0
2008-12-10 08:24:00,50.509,50.522,50.491,50.522,18000000.0
2008-12-10 08:25:00,50.53,50.548,50.53,50.538,12800000.0
2008-12-10 08:26:00,50.53,50.537,50.53,50.534,11600000.0
2008-12-10 08:27:00,50.531,50.542,50.531,50.534,11200000.0
2008-12-10 08:28:00,50.527,50.533,50.513,50.533,12800000.0
2008-12-10 08:29:00,50.547,50.557,50.53,50.53,11200000.0
2008-12-10 08:30:00,50.537,50.538,50.523,50.523,12800000.0
2008-12-10 08:31:00,50.514,50.514,50.485,50.496,12800000.0
2008-12-10 08:32:00,50.493,50.496,50.486,50.488,14400000.0
2008-12-10 08:33:00,50.503,50.534,50.503,50.528,41600000.0
2008-12-10 08:34:00,50.521,50.521,50.508,50.517,11200000.0
2008-12-10 08:35:00,50.493,50.493,50.418,50.442,48000000.0
2008-12-10 08:36:00,50.465,50.477,50.454,50.477,16000000.0
2008-12-10 08:37:00,50.485,50.485,50.465,50.465,14400000.0
2008-12-10 08:38:00,50.476,50.518,50.476,50.518,17600000.0
2008-12-10 08:39:00,50.522,50.528,50.512,50.528,14400000.0
2008-12-10 08:40:00,50.554,50.6,50.554,50.6,11200000.0
2008-12-10 08:41:00,50.605,50.632,50.602,50.632,32000000.0
2008-12-10 08:42:00,50.635,50.635,50.62,50.621,14800000.0
2008-12-10 08:43:00,50.619,50.652,50.619,50.634,12000000.0
2008-12-10 08:44:00,50.578,50.615,50.575,50.611,16000000.0
2008-12-10 08:45:00,50.619,50.619,50.591,50.591,12800000.0
2008-12-10 08:46:00,50.59,50.605,50.581,50.605,12800000.0
2008-12-10 08:47:00,50.615,50.623,50.603,50.623,24400000.0
2008-12-10 08:48:00,50.621,50.625,50.612,50.616,30400000.0
2008-12-10 08:49:00,50.628,50.685,50.628,50.685,8000000.0
2008-12-10 08:50:00,50.652,50.656,50.634,50.637,12800000.0
2008-12-10 08:51:00,50.622,50.622,50.597,50.597,22400000.0
2008-12-10 08:52:00,50.574,50.574,50.517,50.517,35200000.0
2008-12-10 08:53:00,50.526,50.542,50.524,50.526,56000000.0
2008-12-10 08:54:00,50.535,50.565,50.535,50.537,22400000.0
2008-12-10 08:55:00,50.539,50.548,50.538,50.543,17000000.0
2008-12-10 08:56:00,50.548,50.56,50.547,50.56,14800000.0
2008-12-10 08:57:00,50.558,50.582,50.558,50.582,43200000.0
2008-12-10 08:58:00,50.583,50.607,50.583,50.606,19200000.0
2008-12-10 08:59:00,50.611,50.641,50.611,50.639,14800000.0
2008-12-10 09:00:00,50.635,50.642,50.611,50.611,32000000.0
2008-12-10 09:01:00,50.627,50.627,50.611,50.627,31400000.0
2008-12-10 09:02:00,50.648,50.648,50.599,50.63,19200000.0
2008-12-10 09:03:00,50.648,50.696,50.648,50.696,16000000.0
2008-12-10 09:04:00,50.74,50.745,50.701,50.724,22400000.0
2008-12-10 09:05:00,50.715,50.715,50.656,50.675,19600000.0
2008-12-10 09:06:00,50.677,50.678,50.667,50.67,30400000.0
2008-12-10 09:07:00,50.661,50.701,50.657,50.701,19200000.0
2008-12-10 09:08:00,50.718,50.718,50.673,50.689,12800000.0
2008-12-10 09:09:00,50.706,50.71,50.68,50.68,46800000.0
2008-12-10 09:10:00,50.663,50.692,50.663,50.692,24000000.0
2008-12-10 09:11:00,50.688,50.691,50.685,50.687,28800000.0
2008-12-10 09:12:00,50.65,50.677,50.644,50.674,14400000.0
2008-12-10 09:13:00,50.702,50.739,50.702,50.739,12800000.0
2008-12-10 09:14:00,50.735,50.743,50.72,50.735,13200000.0
2008-12-10 09:15:00,50.73,50.791,50.73,50.791,30400000.0
2008-12-10 09:16:00,50.791,50.791,50.779,50.779,49600000.0
2008-12-10 09:17:00,50.795,50.807,50.791,50.794,78400000.0
2008-12-10 09:18:00,50.803,50.835,50.803,50.815,71400000.0
2008-12-10 09:19:00,50.792,50.8,50.73,50.73,66000000.0
2008-12-10 09:20:00,50.697,50.747,50.687,50.747,76200000.0
2008-12-10 09:21:00,50.762,50.776,50.759,50.774,49600000.0
2008-12-10 09:22:00,50.799,50.817,50.743,50.75,36800000.0
2008-12-10 09:23:00,50.744,50.756,50.742,50.756,68800000.0
2008-12-10 09:24:00,50.768,50.85,50.768,50.85,43200000.0
2008-12-10 09:25:00,50.873,50.873,50.753,50.753,19200000.0
2008-12-10 09:26:00,50.78,50.827,50.78,50.79,32000000.0
2008-12-10 09:27:00,50.789,50.802,50.789,50.802,70400000.0
2008-12-10 09:28:00,50.791,50.791,50.76,50.762,11200000.0
2008-12-10 09:29:00,50.754,50.754,50.732,50.743,37200000.0
2008-12-10 09:30:00,50.742,50.75,50.741,50.742,25600000.0
2008-12-10 09:31:00,50.736,50.736,50.688,50.688,12800000.0
2008-12-10 09:32:00,50.688,50.691,50.675,50.691,33400000.0
2008-12-10 09:33:00,50.681,50.691,50.675,50.675,30400000.0
2008-12-10 09:34:00,50.664,50.676,50.635,50.676,33600000.0
2008-12-10 09:35:00,50.673,50.68,50.67,50.68,52800000.0
2008-12-10 09:36:00,50.689,50.691,50.679,50.685,46400000.0
2008-12-10 09:37:00,50.686,50.707,50.686,50.696,33600000.0
2008-12-10 09:38:00,50.689,50.689,50.663,50.663,12800000.0
2008-12-10 09:39:00,50.64,50.64,50.632,50.632,43200000.0
2008-12-10 09:40:00,50.637,50.64,50.629,50.629,46400000.0
2008-12-10 09:41:00,50.611,50.612,50.564,50.566,30400000.0
2008-12-10 09:42:00,50.526,50.526,50.495,50.526,43200000.0
2008-12-10 09:43:00,50.523,50.531,50.336,50.51,56000000.0
2008-12-10 09:44:00,50.551,50.572,50.551,50.564,30400000.0
2008-12-10 09:45:00,50.564,50.573,50.564,50.573,19200000.0
2008-12-10 09:46:00,50.575,50.586,50.575,50.582,27200000.0
2008-12-10 09:47:00,50.577,50.582,50.573,50.573,12800000.0
2008-12-10 09:48:00,50.568,50.574,50.56,50.574,12800000.0
2008-12-10 09:49:00,50.566,50.578,50.561,50.577,16000000.0
2008-12-10 09:50:00,50.579,50.579,50.564,50.573,33600000.0
2008-12-10 09:51:00,50.579,50.588,50.578,50.585,84200000.0
2008-12-10 09:52:00,50.561,50.561,50.523,50.528,11200000.0
2008-12-10 09:53:00,50.504,50.504,50.399,50.399,30400000.0
2008-12-10 09:54:00,50.366,50.411,50.362,50.411,12800000.0
2008-12-10 09:55:00,50.432,50.439,50.432,50.439,33600000.0
2008-12-10 09:56:00,50.442,50.442,50.407,50.413,36800000.0
2008-12-10 09:57:00,50.406,50.406,50.336,50.337,24400000.0
2008-12-10 09:58:00,50.311,50.311,50.219,50.219,32000000.0
2008-12-10 09:59:00,50.201,50.304,50.201,50.304,51200000.0
2008-12-10 10:00:00,50.33,50.34,50.322,50.333,62400000.0
2008-12-10 10:01:00,50.327,50.332,50.324,50.324,17600000.0
2008-12-10 10:02:00,50.341,50.376,50.341,50.376,36800000.0
2008-12-10 10:03:00,50.391,50.393,50.386,50.392,44800000.0
2008-12-10 10:04:00,50.387,50.387,50.368,50.368,40000000.0
2008-12-10 10:05:00,50.373,50.378,50.367,50.376,38400000.0
2008-12-10 10:06:00,50.382,50.385,50.376,50.385,33600000.0
2008-12-10 10:07:00,50.375,50.389,50.375,50.389,43200000.0
2008-12-10 10:08:00,50.398,50.409,50.396,50.406,49600000.0
2008-12-10 10:09:00,50.407,50.407,50.391,50.396,12800000.0
2008-12-10 10:10:00,50.409,50.471,50.409,50.471,46800000.0
2008-12-10 10:11:00,50.475,50.486,50.474,50.478,57600000.0
2008-12-10 10:12:00,50.492,50.493,50.487,50.493,58000000.0
2008-12-10 10:13:00,50.467,50.467,50.449,50.458,41600000.0
2008-12-10 10:14:00,50.454,50.455,50.445,50.447,30400000.0
2008-12-10 10:15:00,50.456,50.457,50.449,50.457,30400000.0
2008-12-10 10:16:00,50.45,50.45,50.43,50.432,17600000.0
2008-12-10 10:17:00,50.417,50.417,50.401,50.403,12800000.0
2008-12-10 10:18:00,50.41,50.412,50.407,50.41,12800000.0
2008-12-10 10:19:00,50.426,50.438,50.426,50.43,75200000.0
2008-12-10 10:20:00,50.442,50.45,50.441,50.45,16000000.0
2008-12-10 10:21:00,50.452,50.46,50.45,50.46,35200000.0
2008-12-10 10:22:00,50.45,50.45,50.435,50.435,16000000.0
2008-12-10 10:23:00,50.412,50.416,50.387,50.387,33600000.0
2008-12-10 10:24:00,50.38,50.391,50.38,50.391,43600000.0
2008-12-10 10:25:00,50.392,50.403,50.392,50.401,64000000.0
2008-12-10 10:26:00,50.396,50.396,50.383,50.383,36800000.0
2008-12-10 10:27:00,50.379,50.408,50.379,50.408,52800000.0
2008-12-10 10:28:00,50.401,50.41,50.398,50.406,86800000.0
2008-12-10 10:29:00,50.405,50.41,50.393,50.408,17600000.0
2008-12-10 10:30:00,50.399,50.409,50.393,50.409,27200000.0
2008-12-10 10:31:00,50.392,50.397,50.377,50.377,32000000.0
2008-12-10 10:32:00,50.396,50.396,50.361,50.37,46400000.0
2008-12-10 10:33:00,50.383,50.413,50.383,50.404,35200000.0
2008-12-10 10:34:00,50.409,50.418,50.405,50.418,17600000.0
2008-12-10 10:35:00,50.427,50.441,50.427,50.44,12800000.0
2008-12-10 10:36:00,50.436,50.442,50.428,50.438,11200000.0
2008-12-10 10:37:00,50.452,50.493,50.451,50.493,19200000.0
2008-12-10 10:38:00,50.492,50.492,50.478,50.479,28200000.0
2008-12-10 10:39:00,50.474,50.512,50.474,50.481,16000000.0
2008-12-10 10:40:00,50.469,50.469,50.432,50.432,24000000.0
2008-12-10 10:41:00,50.431,50.433,50.41,50.411,57600000.0
2008-12-10 10:42:00,50.404,50.407,50.386,50.386,38800000.0
2008-12-10 10:43:00,50.363,50.367,50.358,50.36,9600000.0
2008-12-10 10:44:00,50.353,50.361,50.352,50.361,19200000.0
2008-12-10 10:45:00,50.371,50.382,50.366,50.38,22400000.0
2008-12-10 10:46:00,50.381,50.39,50.381,50.39,28800000.0
2008-12-10 10:47:00,50.389,50.389,50.379,50.387,25600000.0
2008-12-10 10:48:00,50.409,50.409,50.388,50.388,38400000.0
2008-12-10 10:49:00,50.391,50.396,50.388,50.39,25600000.0
2008-12-10 10:50:00,50.383,50.409,50.383,50.408,59200000.0
2008-12-10 10:51:00,50.404,50.408,50.399,50.4,68200000.0
2008-12-10 10:52:00,50.377,50.377,50.315,50.315,35200000.0
2008-12-10 10:53:00,50.299,50.299,50.239,50.239,59200000.0
2008-12-10 10:54:00,50.245,50.284,50.245,50.272,54400000.0
2008-12-10 10:55:00,50.252,50.254,50.232,50.254,41600000.0
2008-12-10 10:56:00,50.276,50.283,50.263,50.275,44200000.0
2008-12-10 10:57:00,50.269,50.272,50.245,50.265,33600000.0
2008-12-10 10:58:00,50.26,50.286,50.26,50.277,39400000.0
2008-12-10 10:59:00,50.269,50.284,50.268,50.284,49600000.0
2008-12-10 11:00:00,50.281,50.285,50.244,50.254,51200000.0
2008-12-10 11:01:00,50.25,50.256,50.246,50.256,12800000.0
2008-12-10 11:02:00,50.258,50.258,50.235,50.235,19200000.0
2008-12-10 11:03:00,50.217,50.22,50.206,50.206,36600000.0
2008-12-10 11:04:00,50.212,50.212,50.187,50.202,27200000.0
2008-12-10 11:05:00,50.212,50.231,50.206,50.231,11200000.0
2008-12-10 11:06:00,50.228,50.228,50.216,50.217,30400000.0
2008-12-10 11:07:00,50.204,50.204,50.184,50.184,46400000.0
2008-12-10 11:08:00,50.186,50.2,50.186,50.199,31400000.0
2008-12-10 11:09:00,50.207,50.215,50.202,50.207,74600000.0
2008-12-10 11:10:00,50.216,50.286,50.216,50.286,36800000.0
2008-12-10 11:11:00,50.313,50.317,50.302,50.306,53200000.0
2008-12-10 11:12:00,50.311,50.312,50.296,50.3,70800000.0
2008-12-10 11:13:00,50.295,50.305,50.293,50.303,12800000.0
2008-12-10 11:14:00,50.305,50.31,50.301,50.31,58000000.0
2008-12-10 11:15:00,50.308,50.308,50.298,50.305,11200000.0
2008-12-10 11:16:00,50.294,50.294,50.283,50.285,17000000.0
2008-12-10 11:17:00,50.278,50.278,50.256,50.276,54400000.0
2008-12-10 11:18:00,50.286,50.295,50.283,50.294,73600000.0
2008-12-10 11:19:00,50.294,50.315,50.294,50.298,55400000.0
2008-12-10 11:20:00,50.305,50.325,50.305,50.325,35200000.0
2008-12-10 11:21:00,50.343,50.355,50.343,50.352,40000000.0
2008-12-10 11:22:00,50.352,50.36,50.349,50.36,41600000.0
2008-12-10 11:23:00,50.36,50.36,50.337,50.337,51200000.0
2008-12-10 11:24:00,50.326,50.336,50.323,50.33,52800000.0
2008-12-10 11:25:00,50.347,50.378,50.347,50.375,35200000.0
2008-12-10 11:26:00,50.383,50.4,50.383,50.4,27200000.0
2008-12-10 11:27:00,50.4,50.4,50.382,50.382,12800000.0
2008-12-10 11:28:00,50.364,50.377,50.354,50.377,41600000.0
2008-12-10 11:29:00,50.38,50.38,50.354,50.36,42600000.0
2008-12-10 11:30:00,50.361,50.381,50.358,50.381,11200000.0
2008-12-10 11:31:00,50.385,50.39,50.374,50.374,27200000.0
2008-12-10 11:32:00,50.374,50.375,50.366,50.366,34600000.0
2008-12-10 11:33:00,50.376,50.38,50.366,50.366,17600000.0
2008-12-10 11:34:00,50.356,50.359,50.348,50.355,34000000.0
2008-12-10 11:35:00,50.352,50.369,50.352,50.359,17600000.0
2008-12-10 11:36:00,50.359,50.362,50.353,50.362,42600000.0
2008-12-10 11:37:00,50.37,50.386,50.37,50.383,41600000.0
2008-12-10 11:38:00,50.395,50.406,50.395,50.395,27200000.0
2008-12-10 11:39:00,50.398,50.41,50.395,50.41,11200000.0
2008-12-10 11:40:00,50.412,50.419,50.399,50.417,22400000.0
2008-12-10 11:41:00,50.419,50.419,50.401,50.404,38400000.0
2008-12-10 11:42:00,50.426,50.426,50.41,50.421,38400000.0
2008-12-10 11:43:00,50.416,50.419,50.396,50.396,17600000.0
2008-12-10 11:44:00,50.408,50.408,50.388,50.398,59200000.0
2008-12-10 11:45:00,50.39,50.39,50.373,50.379,49600000.0
2008-12-10 11:46:00,50.373,50.386,50.373,50.383,11200000.0
2008-12-10 11:47:00,50.374,50.375,50.353,50.355,55400000.0
2008-12-10 11:48:00,50.348,50.348,50.329,50.329,14400000.0
2008-12-10 11:49:00,50.322,50.329,50.321,50.329,40400000.0
2008-12-10 11:50:00,50.323,50.323,50.282,50.282,45200000.0
2008-12-10 11:51:00,50.307,50.331,50.293,50.331,44600000.0
2008-12-10 11:52:00,50.345,50.348,50.331,50.348,31400000.0
2008-12-10 11:53:00,50.35,50.354,50.341,50.341,35200000.0
2008-12-10 11:54:00,50.332,50.332,50.271,50.272,47400000.0
2008-12-10 11:55:00,50.266,50.282,50.266,50.28,44200000.0
2008-12-10 11:56:00,50.286,50.299,50.286,50.299,64000000.0
2008-12-10 11:57:00,50.29,50.298,50.288,50.292,22400000.0
2008-12-10 11:58:00,50.29,50.294,50.289,50.29,41600000.0
2008-12-10 11:59:00,50.291,50.331,50.291,50.329,51600000.0
2008-12-10 12:00:00,50.335,50.342,50.311,50.311,37600000.0
2008-12-10 12:01:00,50.303,50.314,50.303,50.314,19200000.0
2008-12-10 12:02:00,50.309,50.309,50.285,50.285,12800000.0
2008-12-10 12:03:00,50.29,50.29,50.276,50.276,51200000.0
2008-12-10 12:04:00,50.251,50.274,50.251,50.265,24000000.0
2008-12-10 12:05:00,50.27,50.273,50.264,50.264,28200000.0
2008-12-10 12:06:00,50.242,50.245,50.24,50.245,24000000.0
2008-12-10 12:07:00,50.236,50.254,50.236,50.242,20800000.0
2008-12-10 12:08:00,50.265,50.277,50.262,50.264,42000000.0
2008-12-10 12:09:00,50.276,50.289,50.276,50.289,25000000.0
2008-12-10 12:10:00,50.29,50.295,50.279,50.29,11200000.0
2008-12-10 12:11:00,50.289,50.291,50.269,50.287,27200000.0
2008-12-10 12:12:00,50.287,50.304,50.287,50.304,30400000.0
2008-12-10 12:13:00,50.323,50.323,50.317,50.317,13800000.0
2008-12-10 12:14:00,50.305,50.312,50.282,50.282,16000000.0
2008-12-10 12:15:00,50.295,50.31,50.279,50.294,27200000.0
2008-12-10 12:16:00,50.303,50.308,50.277,50.292,27200000.0
2008-12-10 12:17:00,50.301,50.301,50.29,50.29,43200000.0
2008-12-10 12:18:00,50.29,50.301,50.29,50.301,25600000.0
2008-12-10 12:19:00,50.304,50.313,50.3,50.313,35200000.0
2008-12-10 12:20:00,50.307,50.307,50.297,50.299,36800000.0
2008-12-10 12:21:00,50.301,50.305,50.297,50.3,58600000.0
2008-12-10 12:22:00,50.301,50.318,50.301,50.302,30800000.0
2008-12-10 12:23:00,50.332,50.345,50.332,50.335,32000000.0
2008-12-10 12:24:00,50.33,50.333,50.318,50.321,33600000.0
2008-12-10 12:25:00,50.317,50.326,50.31,50.31,22400000.0
2008-12-10 12:26:00,50.337,50.358,50.337,50.356,30400000.0
2008-12-10 12:27:00,50.366,50.366,50.352,50.352,30400000.0
2008-12-10 12:28:00,50.351,50.366,50.351,50.366,60800000.0
2008-12-10 12:29:00,50.282,50.415,50.263,50.269,115600000.0
2008-12-10 12:30:00,50.318,50.318,50.194,50.296,45800000.0
2008-12-10 12:31:00,50.322,50.325,50.313,50.313,69800000.0
2008-12-10 12:32:00,50.309,50.315,50.305,50.306,28800000.0
2008-12-10 12:33:00,50.309,50.327,50.309,50.327,40000000.0
2008-12-10 12:34:00,50.34,50.356,50.327,50.356,27600000.0
2008-12-10 12:35:00,50.354,50.354,50.344,50.348,25600000.0
2008-12-10 12:36:00,50.315,50.347,50.308,50.327,48400000.0
2008-12-10 12:37:00,50.347,50.347,50.333,50.339,14400000.0
2008-12-10 12:38:00,50.345,50.348,50.338,50.338,14400000.0
2008-12-10 12:39:00,50.328,50.343,50.328,50.343,24000000.0
2008-12-10 12:40:00,50.341,50.341,50.326,50.338,16000000.0
2008-12-10 12:41:00,50.339,50.341,50.334,50.336,22400000.0
2008-12-10 12:42:00,50.336,50.371,50.336,50.349,22400000.0
2008-12-10 12:43:00,50.348,50.348,50.323,50.323,36800000.0
2008-12-10 12:44:00,50.299,50.299,50.282,50.296,22400000.0
2008-12-10 12:45:00,50.296,50.306,50.295,50.306,35200000.0
2008-12-10 12:46:00,50.307,50.31,50.307,50.308,44800000.0
2008-12-10 12:47:00,50.314,50.355,50.314,50.355,30400000.0
2008-12-10 12:48:00,50.354,50.356,50.346,50.356,32000000.0
2008-12-10 12:49:00,50.353,50.362,50.353,50.355,40000000.0
2008-12-10 12:50:00,50.352,50.358,50.35,50.358,16000000.0
2008-12-10 12:51:00,50.355,50.355,50.345,50.352,22400000.0
2008-12-10 12:52:00,50.325,50.339,50.316,50.339,25600000.0
2008-12-10 12:53:00,50.325,50.331,50.324,50.324,11200000.0
2008-12-10 12:54:00,50.348,50.348,50.333,50.337,11200000.0
2008-12-10 12:55:00,50.343,50.352,50.34,50.347,24000000.0
2008-12-10 12:56:00,50.343,50.355,50.343,50.355,12800000.0
2008-12-10 12:57:00,50.357,50.363,50.351,50.359,27600000.0
2008-12-10 12:58:00,50.357,50.362,50.357,50.361,12800000.0
2008-12-10 12:59:00,50.377,50.386,50.377,50.379,14800000.0
2008-12-10 13:00:00,50.375,50.381,50.372,50.372,8000000.0
2008-12-10 13:01:00,50.376,50.391,50.376,50.385,17000000.0
2008-12-10 13:02:00,50.375,50.393,50.375,50.393,12800000.0
2008-12-10 13:03:00,50.389,50.405,50.379,50.379,12800000.0
2008-12-10 13:04:00,50.368,50.368,50.357,50.357,16000000.0
2008-12-10 13:05:00,50.375,50.383,50.375,50.383,12800000.0
2008-12-10 13:06:00,50.386,50.388,50.376,50.377,17600000.0
2008-12-10 13:07:00,50.374,50.379,50.374,50.375,12800000.0
2008-12-10 13:08:00,50.374,50.377,50.372,50.372,32000000.0
2008-12-10 13:09:00,50.367,50.367,50.357,50.357,28800000.0
2008-12-10 13:10:00,50.359,50.363,50.353,50.363,32000000.0
2008-12-10 13:11:00,50.367,50.391,50.367,50.376,19200000.0
2008-12-10 13:12:00,50.365,50.382,50.365,50.379,16000000.0
2008-12-10 13:13:00,50.382,50.386,50.382,50.386,11200000.0
2008-12-10 13:14:00,50.361,50.386,50.358,50.386,11200000.0
2008-12-10 13:15:00,50.381,50.384,50.376,50.381,11200000.0
2008-12-10 13:16:00,50.359,50.382,50.359,50.37,25600000.0
2008-12-10 13:17:00,50.386,50.391,50.38,50.391,12800000.0
2008-12-10 13:18:00,50.376,50.381,50.375,50.377,56000000.0
2008-12-10 13:19:00,50.387,50.421,50.387,50.415,14400000.0
2008-12-10 13:20:00,50.425,50.438,50.424,50.429,12800000.0
2008-12-10 13:21:00,50.431,50.435,50.425,50.427,56400000.0
2008-12-10 13:22:00,50.432,50.45,50.432,50.45,11200000.0
2008-12-10 13:23:00,50.458,50.474,50.458,50.474,12800000.0
2008-12-10 13:24:00,50.461,50.461,50.448,50.448,14400000.0
2008-12-10 13:25:00,50.437,50.437,50.426,50.437,33600000.0
2008-12-10 13:26:00,50.444,50.461,50.444,50.458,24000000.0
2008-12-10 13:27:00,50.463,50.467,50.461,50.462,40400000.0
2008-12-10 13:28:00,50.458,50.459,50.453,50.453,20800000.0
2008-12-10 13:29:00,50.455,50.467,50.455,50.464,22400000.0
2008-12-10 13:30:00,50.452,50.47,50.44,50.47,37200000.0
2008-12-10 13:31:00,50.461,50.467,50.453,50.464,11200000.0
2008-12-10 13:32:00,50.463,50.464,50.441,50.46,17600000.0
2008-12-10 13:33:00,50.467,50.474,50.464,50.465,12800000.0
2008-12-10 13:34:00,50.469,50.481,50.467,50.475,12800000.0
2008-12-10 13:35:00,50.482,50.499,50.482,50.499,12800000.0
2008-12-10 13:36:00,50.499,50.504,50.494,50.498,48000000.0
2008-12-10 13:37:00,50.494,50.498,50.483,50.498,24000000.0
2008-12-10 13:38:00,50.491,50.495,50.488,50.495,28800000.0
2008-12-10 13:39:00,50.491,50.497,50.49,50.495,26000000.0
2008-12-10 13:40:00,50.499,50.503,50.497,50.497,12800000.0
2008-12-10 13:41:00,50.494,50.498,50.494,50.495,16000000.0
2008-12-10 13:42:00,50.498,50.505,50.486,50.492,12800000.0
2008-12-10 13:43:00,50.495,50.496,50.485,50.485,25600000.0
2008-12-10 13:44:00,50.486,50.497,50.484,50.497,28800000.0
2008-12-10 13:45:00,50.499,50.499,50.482,50.482,12800000.0
2008-12-10 13:46:00,50.476,50.476,50.448,50.448,14400000.0
2008-12-10 13:47:00,50.458,50.483,50.458,50.477,27200000.0
2008-12-10 13:48:00,50.491,50.495,50.48,50.485,14400000.0
2008-12-10 13:49:00,50.478,50.494,50.478,50.483,33600000.0
2008-12-10 13:50:00,50.486,50.498,50.482,50.483,33000000.0
2008-12-10 13:51:00,50.474,50.483,50.471,50.472,12800000.0
2008-12-10 13:52:00,50.481,50.493,50.48,50.492,40000000.0
2008-12-10 13:53:00,50.478,50.491,50.471,50.491,36800000.0
2008-12-10 13:54:00,50.505,50.517,50.505,50.517,23400000.0
2008-12-10 13:55:00,50.521,50.521,50.501,50.501,11200000.0
2008-12-10 13:56:00,50.509,50.556,50.509,50.556,14400000.0
2008-12-10 13:57:00,50.578,50.583,50.558,50.558,14200000.0
2008-12-10 13:58:00,50.515,50.533,50.512,50.531,32000000.0
2008-12-10 13:59:00,50.541,50.557,50.541,50.557,48000000.0
2008-12-10 14:00:00,50.568,50.568,50.523,50.523,32000000.0
2008-12-10 14:01:00,50.516,50.521,50.509,50.509,14400000.0
2008-12-10 14:02:00,50.51,50.599,50.51,50.599,28800000.0
2008-12-10 14:03:00,50.603,50.614,50.602,50.614,14800000.0
2008-12-10 14:04:00,50.61,50.615,50.601,50.614,14400000.0
2008-12-10 14:05:00,50.619,50.619,50.61,50.619,25600000.0
2008-12-10 14:06:00,50.62,50.627,50.597,50.597,17600000.0
2008-12-10 14:07:00,50.585,50.602,50.585,50.602,12800000.0
2008-12-10 14:08:00,50.594,50.601,50.59,50.59,24000000.0
2008-12-10 14:09:00,50.611,50.649,50.611,50.643,11200000.0
2008-12-10 14:10:00,50.624,50.644,50.624,50.644,17600000.0
2008-12-10 14:11:00,50.635,50.635,50.613,50.623,12800000.0
2008-12-10 14:12:00,50.622,50.624,50.618,50.622,12800000.0
2008-12-10 14:13:00,50.634,50.656,50.634,50.639,24000000.0
2008-12-10 14:14:00,50.613,50.619,50.608,50.608,20800000.0
2008-12-10 14:15:00,50.595,50.606,50.593,50.606,33600000.0
2008-12-10 14:16:00,50.604,50.604,50.593,50.597,27200000.0
2008-12-10 14:17:00,50.585,50.59,50.583,50.583,11200000.0
2008-12-10 14:18:00,50.592,50.592,50.575,50.579,16000000.0
2008-12-10 14:19:00,50.568,50.568,50.558,50.566,40000000.0
2008-12-10 14:20:00,50.574,50.58,50.573,50.58,14400000.0
2008-12-10 14:21:00,50.581,50.602,50.578,50.602,33600000.0
2008-12-10 14:22:00,50.604,50.604,50.594,50.594,14400000.0
2008-12-10 14:23:00,50.595,50.607,50.594,50.607,17600000.0
2008-12-10 14:24:00,50.61,50.614,50.606,50.614,36800000.0
2008-12-10 14:25:00,50.618,50.631,50.615,50.615,12800000.0
2008-12-10 14:26:00,50.626,50.626,50.606,50.612,19200000.0
2008-12-10 14:27:00,50.579,50.618,50.579,50.616,11200000.0
2008-12-10 14:28:00,50.621,50.622,50.615,50.615,11200000.0
2008-12-10 14:29:00,50.616,50.623,50.615,50.622,12800000.0
2008-12-10 14:30:00,50.611,50.611,50.503,50.503,11200000.0
2008-12-10 14:31:00,50.612,50.617,50.525,50.617,16000000.0
2008-12-10 14:32:00,50.613,50.613,50.596,50.596,12800000.0
2008-12-10 14:33:00,50.594,50.595,50.583,50.583,17600000.0
2008-12-10 14:34:00,50.581,50.595,50.581,50.593,17600000.0
2008-12-10 14:35:00,50.583,50.584,50.563,50.563,11200000.0
2008-12-10 14:36:00,50.538,50.547,50.538,50.544,12800000.0
2008-12-10 14:37:00,50.551,50.555,50.544,50.544,12800000.0
2008-12-10 14:38:00,50.548,50.549,50.531,50.539,11200000.0
2008-12-10 14:39:00,50.508,50.537,50.508,50.537,17600000.0
2008-12-10 14:40:00,50.546,50.546,50.536,50.539,15400000.0
2008-12-10 14:41:00,50.544,50.544,50.522,50.528,11200000.0
2008-12-10 14:42:00,50.536,50.543,50.533,50.538,12800000.0
2008-12-10 14:43:00,50.542,50.559,50.532,50.545,17600000.0
2008-12-10 14:44:00,50.551,50.551,50.536,50.54,13200000.0
2008-12-10 14:45:00,50.534,50.557,50.534,50.557,12800000.0
2008-12-10 14:46:00,50.549,50.559,50.549,50.552,17600000.0
2008-12-10 14:47:00,50.548,50.568,50.548,50.567,12800000.0
2008-12-10 14:48:00,50.558,50.562,50.549,50.56,11200000.0
2008-12-10 14:49:00,50.556,50.559,50.535,50.535,16000000.0
2008-12-10 14:50:00,50.543,50.545,50.534,50.534,12200000.0
2008-12-10 14:51:00,50.488,50.496,50.488,50.494,17600000.0
2008-12-10 14:52:00,50.488,50.494,50.485,50.494,14400000.0
2008-12-10 14:53:00,50.483,50.494,50.482,50.494,11200000.0
2008-12-10 14:54:00,50.521,50.534,50.517,50.524,12800000.0
2008-12-10 14:55:00,50.52,50.52,50.512,50.512,11200000.0
2008-12-10 14:56:00,50.527,50.538,50.52,50.538,16000000.0
2008-12-10 14:57:00,50.545,50.55,50.545,50.545,12800000.0
2008-12-10 14:58:00,50.535,50.539,50.521,50.521,14400000.0
2008-12-10 14:59:00,50.512,50.512,50.485,50.486,12800000.0
2008-12-10 15:00:00,50.477,50.499,50.477,50.495,16000000.0
2008-12-10 15:01:00,50.504,50.52,50.504,50.511,17600000.0
2008-12-10 15:02:00,50.504,50.504,50.498,50.498,11200000.0
2008-12-10 15:03:00,50.504,50.525,50.504,50.525,11200000.0
2008-12-10 15:04:00,50.526,50.526,50.515,50.515,16400000.0
2008-12-10 15:05:00,50.502,50.521,50.502,50.521,12800000.0
2008-12-10 15:06:00,50.531,50.537,50.486,50.486,11200000.0
2008-12-10 15:07:00,50.486,50.486,50.468,50.468,11200000.0
2008-12-10 15:08:00,50.454,50.455,50.44,50.44,11200000.0
2008-12-10 15:09:00,50.441,50.465,50.441,50.465,14400000.0
2008-12-10 15:10:00,50.47,50.476,50.464,50.476,16000000.0
2008-12-10 15:11:00,50.475,50.505,50.474,50.505,11200000.0
2008-12-10 15:12:00,50.503,50.52,50.503,50.503,12800000.0
2008-12-10 15:13:00,50.507,50.507,50.501,50.507,12800000.0
2008-12-10 15:14:00,50.508,50.51,50.498,50.51,16000000.0
2008-12-10 15:15:00,50.507,50.507,50.488,50.49,17600000.0
2008-12-10 15:16:00,50.483,50.486,50.479,50.48,12800000.0
2008-12-10 15:17:00,50.467,50.471,50.461,50.469,14400000.0
2008-12-10 15:18:00,50.475,50.477,50.466,50.471,12800000.0
2008-12-10 15:19:00,50.473,50.492,50.46,50.471,16000000.0
2008-12-10 15:20:00,50.475,50.476,50.465,50.466,16000000.0
2008-12-10 15:21:00,50.48,50.498,50.406,50.494,17600000.0
2008-12-10 15:22:00,50.489,50.501,50.483,50.496,11200000.0
2008-12-10 15:23:00,50.501,50.502,50.495,50.496,11200000.0
2008-12-10 15:24:00,50.504,50.543,50.504,50.543,11200000.0
2008-12-10 15:25:00,50.553,50.577,50.553,50.577,12800000.0
2008-12-10 15:26:00,50.594,50.596,50.584,50.586,13800000.0
2008-12-10 15:27:00,50.588,50.601,50.584,50.593,12800000.0
2008-12-10 15:28:00,50.604,50.614,50.596,50.603,12800000.0
2008-12-10 15:29:00,50.603,50.613,50.603,50.607,17600000.0
2008-12-10 15:30:00,50.613,50.613,50.602,50.608,17600000.0
2008-12-10 15:31:00,50.604,50.633,50.604,50.633,12800000.0
2008-12-10 15:32:00,50.64,50.64,50.632,50.636,11200000.0
2008-12-10 15:33:00,50.629,50.629,50.612,50.612,11200000.0
2008-12-10 15:34:00,50.618,50.618,50.553,50.553,11200000.0
2008-12-10 15:35:00,50.54,50.54,50.528,50.539,13200000.0
2008-12-10 15:36:00,50.53,50.533,50.521,50.522,14400000.0
2008-12-10 15:37:00,50.527,50.541,50.527,50.528,16000000.0
2008-12-10 15:38:00,50.532,50.575,50.532,50.562,16000000.0
2008-12-10 15:39:00,50.558,50.571,50.556,50.569,14400000.0
2008-12-10 15:40:00,50.57,50.57,50.55,50.562,12800000.0
2008-12-10 15:41:00,50.561,50.571,50.561,50.564,16000000.0
2008-12-10 15:42:00,50.563,50.584,50.491,50.584,17600000.0
2008-12-10 15:43:00,50.594,50.595,50.577,50.577,12800000.0
2008-12-10 15:44:00,50.583,50.601,50.583,50.601,12800000.0
2008-12-10 15:45:00,50.605,50.605,50.596,50.6,12800000.0
2008-12-10 15:46:00,50.592,50.6,50.592,50.599,11200000.0
2008-12-10 15:47:00,50.615,50.63,50.615,50.617,10600000.0
2008-12-10 15:48:00,50.609,50.643,50.609,50.643,12800000.0
2008-12-10 15:49:00,50.64,50.67,50.64,50.67,10600000.0
2008-12-10 15:50:00,50.679,50.693,50.679,50.684,14400000.0
2008-12-10 15:51:00,50.671,50.674,50.662,50.668,11200000.0
2008-12-10 15:52:00,50.671,50.671,50.657,50.66,11200000.0
2008-12-10 15:53:00,50.65,50.66,50.65,50.652,12800000.0
2008-12-10 15:54:00,50.64,50.644,50.633,50.643,17600000.0
2008-12-10 15:55:00,50.656,50.664,50.638,50.664,18000000.0
2008-12-10 15:56:00,50.68,50.681,50.666,50.672,11200000.0
2008-12-10 15:57:00,50.675,50.679,50.67,50.67,14400000.0
2008-12-10 15:58:00,50.658,50.669,50.658,50.663,11200000.0
2008-12-10 15:59:00,50.663,50.663,50.658,50.658,11200000.0
2008-12-10 16:00:00,50.648,50.653,50.639,50.639,11200000.0
2008-12-10 16:01:00,50.65,50.662,50.65,50.662,11200000.0
2008-12-10 16:02:00,50.667,50.694,50.667,50.694,17600000.0
2008-12-10 16:03:00,50.704,50.709,50.701,50.708,12800000.0
2008-12-10 16:04:00,50.692,50.695,50.633,50.686,11600000.0
2008-12-10 16:05:00,50.689,50.691,50.669,50.681,14400000.0
2008-12-10 16:06:00,50.698,50.699,50.684,50.694,16000000.0
2008-12-10 16:07:00,50.703,50.708,50.7,50.7,11200000.0
2008-12-10 16:08:00,50.699,50.713,50.698,50.713,11200000.0
2008-12-10 16:09:00,50.707,50.717,50.707,50.717,17600000.0
2008-12-10 16:10:00,50.699,50.703,50.668,50.668,12800000.0
2008-12-10 16:11:00,50.669,50.676,50.654,50.676,10600000.0
2008-12-10 16:12:00,50.673,50.68,50.657,50.68,17600000.0
2008-12-10 16:13:00,50.688,50.688,50.671,50.671,11200000.0
2008-12-10 16:14:00,50.685,50.69,50.682,50.682,13800000.0
2008-12-10 16:15:00,50.677,50.677,50.671,50.673,11200000.0
2008-12-10 16:16:00,50.638,50.647,50.618,50.647,11200000.0
2008-12-10 16:17:00,50.653,50.661,50.643,50.655,17600000.0
2008-12-10 16:18:00,50.646,50.649,50.623,50.623,9600000.0
2008-12-10 16:19:00,50.61,50.61,50.604,50.605,11600000.0
2008-12-10 16:20:00,50.613,50.62,50.604,50.61,11200000.0
2008-12-10 16:21:00,50.617,50.671,50.617,50.669,11200000.0
2008-12-10 16:22:00,50.681,50.693,50.681,50.691,11200000.0
2008-12-10 16:23:00,50.655,50.655,50.642,50.642,12800000.0
2008-12-10 16:24:00,50.639,50.648,50.619,50.627,11200000.0
2008-12-10 16:25:00,50.626,50.639,50.626,50.633,12800000.0
2008-12-10 16:26:00,50.633,50.64,50.631,50.639,12800000.0
2008-12-10 16:27:00,50.629,50.629,50.618,50.619,17600000.0
2008-12-10 16:28:00,50.619,50.619,50.607,50.609,11200000.0
2008-12-10 16:29:00,50.611,50.622,50.597,50.622,14400000.0
2008-12-10 16:30:00,50.639,50.65,50.639,50.65,14400000.0
2008-12-10 16:31:00,50.643,50.643,50.609,50.609,14800000.0
2008-12-10 16:32:00,50.609,50.609,50.577,50.587,8000000.0
2008-12-10 16:33:00,50.587,50.587,50.57,50.575,16000000.0
2008-12-10 16:34:00,50.586,50.619,50.586,50.612,17600000.0
2008-12-10 16:35:00,50.623,50.631,50.607,50.607,12800000.0
2008-12-10 16:36:00,50.593,50.595,50.587,50.589,11200000.0
2008-12-10 16:37:00,50.586,50.601,50.586,50.593,12800000.0
2008-12-10 16:38:00,50.611,50.611,50.585,50.585,14400000.0
2008-12-10 16:39:00,50.585,50.604,50.585,50.604,12800000.0
2008-12-10 16:40:00,50.606,50.606,50.584,50.599,17000000.0
2008-12-10 16:41:00,50.611,50.611,50.597,50.597,12800000.0
2008-12-10 16:42:00,50.609,50.613,50.586,50.606,11200000.0
2008-12-10 16:43:00,50.616,50.616,50.607,50.607,12800000.0
2008-12-10 16:44:00,50.612,50.63,50.607,50.63,11200000.0
2008-12-10 16:45:00,50.643,50.66,50.643,50.66,10600000.0
2008-12-10 16:46:00,50.639,50.648,50.624,50.648,14400000.0
2008-12-10 16:47:00,50.663,50.67,50.64,50.64,17600000.0
2008-12-10 16:48:00,50.64,50.641,50.621,50.623,10600000.0
2008-12-10 16:49:00,50.597,50.61,50.597,50.603,12800000.0
2008-12-10 16:50:00,50.602,50.602,50.58,50.582,17600000.0
2008-12-10 16:51:00,50.582,50.607,50.544,50.544,11200000.0
2008-12-10 16:52:00,50.606,50.612,50.59,50.6,17600000.0
2008-12-10 16:53:00,50.606,50.619,50.601,50.613,17600000.0
2008-12-10 16:54:00,50.594,50.594,50.583,50.588,9600000.0
2008-12-10 16:55:00,50.561,50.561,50.496,50.496,14400000.0
2008-12-10 16:56:00,50.476,50.542,50.476,50.536,12800000.0
2008-12-10 16:57:00,50.556,50.562,50.548,50.548,16000000.0
2008-12-10 16:58:00,50.537,50.546,50.528,50.528,12800000.0
2008-12-10 16:59:00,50.528,50.53,50.512,50.512,12800000.0
2008-12-10 17:00:00,50.51,50.526,50.51,50.526,11200000.0
2008-12-10 17:01:00,50.526,50.526,50.425,50.516,12800000.0
2008-12-10 17:02:00,50.535,50.543,50.535,50.543,16000000.0
2008-12-10 17:03:00,50.551,50.562,50.549,50.558,11200000.0
2008-12-10 17:04:00,50.594,50.643,50.594,50.643,11200000.0
2008-12-10 17:05:00,50.644,50.644,50.634,50.634,17600000.0
2008-12-10 17:06:00,50.647,50.709,50.646,50.709,11200000.0
2008-12-10 17:07:00,50.735,50.738,50.722,50.722,11200000.0
2008-12-10 17:08:00,50.729,50.768,50.729,50.767,17600000.0
2008-12-10 17:09:00,50.772,50.81,50.772,50.802,16000000.0
2008-12-10 17:10:00,50.759,50.761,50.75,50.757,11200000.0
2008-12-10 17:11:00,50.773,50.773,50.758,50.772,12800000.0
2008-12-10 17:12:00,50.785,50.811,50.785,50.805,12800000.0
2008-12-10 17:13:00,50.818,50.824,50.809,50.815,12800000.0
2008-12-10 17:14:00,50.81,50.881,50.81,50.881,12800000.0
2008-12-10 17:15:00,50.882,50.901,50.866,50.866,12800000.0
2008-12-10 17:16:00,50.89,50.907,50.888,50.888,11200000.0
2008-12-10 17:17:00,50.881,50.888,50.859,50.888,11200000.0
2008-12-10 17:18:00,50.883,50.901,50.883,50.892,12800000.0
2008-12-10 17:19:00,50.904,50.92,50.886,50.92,16000000.0
2008-12-10 17:20:00,50.949,50.971,50.949,50.951,11200000.0
2008-12-10 17:21:00,50.939,50.94,50.923,50.928,12800000.0
2008-12-10 17:22:00,50.906,50.921,50.82,50.908,11200000.0
2008-12-10 17:23:00,50.893,50.904,50.893,50.902,11200000.0
2008-12-10 17:24:00,50.896,50.897,50.878,50.878,11200000.0
2008-12-10 17:25:00,50.847,50.847,50.829,50.829,11200000.0
2008-12-10 17:26:00,50.829,50.829,50.819,50.819,11200000.0
2008-12-10 17:27:00,50.838,50.856,50.838,50.85,17600000.0
2008-12-10 17:28:00,50.854,50.854,50.835,50.842,12800000.0
2008-12-10 17:29:00,50.838,50.879,50.838,50.866,12800000.0
2008-12-10 17:30:00,50.901,50.915,50.901,50.907,11200000.0
2008-12-10 17:31:00,50.899,50.933,50.899,50.933,12800000.0
2008-12-10 17:32:00,50.954,50.96,50.95,50.957,11200000.0
2008-12-10 17:33:00,50.968,50.992,50.965,50.991,12800000.0
2008-12-10 17:34:00,50.988,50.989,50.978,50.988,11200000.0
2008-12-10 17:35:00,50.985,50.985,50.926,50.926,12800000.0
2008-12-10 17:36:00,50.934,50.954,50.932,50.951,11200000.0
2008-12-10 17:37:00,50.955,50.955,50.934,50.934,11200000.0
2008-12-10 17:38:00,50.952,50.958,50.949,50.958,8000000.0
2008-12-10 17:39:00,50.958,50.961,50.943,50.943,17600000.0
2008-12-10 17:40:00,50.95,50.952,50.935,50.935,11200000.0
2008-12-10 17:41:00,50.896,50.896,50.811,50.827,11600000.0
2008-12-10 17:42:00,50.802,50.812,50.793,50.8,11200000.0
2008-12-10 17:43:00,50.806,50.806,50.778,50.778,12800000.0
2008-12-10 17:44:00,50.724,50.739,50.72,50.732,12800000.0
2008-12-10 17:45:00,50.735,50.739,50.729,50.73,10600000.0
2008-12-10 17:46:00,50.723,50.724,50.711,50.711,12800000.0
2008-12-10 17:47:00,50.718,50.718,50.686,50.686,12800000.0
2008-12-10 17:48:00,50.684,50.689,50.677,50.683,11200000.0
2008-12-10 17:49:00,50.691,50.735,50.691,50.735,11200000.0
2008-12-10 17:50:00,50.752,50.788,50.752,50.788,12800000.0
2008-12-10 17:51:00,50.783,50.783,50.747,50.747,11200000.0
2008-12-10 17:52:00,50.743,50.753,50.734,50.75,12800000.0
2008-12-10 17:53:00,50.75,50.75,50.711,50.712,17600000.0
2008-12-10 17:54:00,50.693,50.706,50.682,50.682,8000000.0
2008-12-10 17:55:00,50.671,50.713,50.671,50.713,12800000.0
2008-12-10 17:56:00,50.74,50.759,50.74,50.75,11200000.0
2008-12-10 17:57:00,50.762,50.762,50.725,50.725,16400000.0
2008-12-10 17:58:00,50.713,50.718,50.705,50.705,12800000.0
2008-12-10 17:59:00,50.729,50.794,50.729,50.793,11200000.0
2008-12-10 18:00:00,50.807,50.814,50.801,50.809,17600000.0
2008-12-10 18:01:00,50.813,50.813,50.706,50.79,17600000.0
2008-12-10 18:02:00,50.786,50.8,50.785,50.8,17600000.0
2008-12-10 18:03:00,50.799,50.809,50.799,50.809,12800000.0
2008-12-10 18:04:00,50.838,50.875,50.838,50.875,11200000.0
2008-12-10 18:05:00,50.884,50.903,50.868,50.868,17600000.0
2008-12-10 18:06:00,50.83,50.834,50.821,50.824,12800000.0
2008-12-10 18:07:00,50.835,50.845,50.833,50.833,11200000.0
2008-12-10 18:08:00,50.834,50.834,50.807,50.809,16000000.0
2008-12-10 18:09:00,50.8,50.8,50.744,50.745,16000000.0
2008-12-10 18:10:00,50.728,50.747,50.721,50.747,12800000.0
2008-12-10 18:11:00,50.746,50.747,50.73,50.746,11200000.0
2008-12-10 18:12:00,50.754,50.768,50.754,50.761,12800000.0
2008-12-10 18:13:00,50.75,50.774,50.75,50.77,11200000.0
2008-12-10 18:14:00,50.796,50.806,50.796,50.8,12800000.0
2008-12-10 18:15:00,50.803,50.815,50.796,50.796,8000000.0
2008-12-10 18:16:00,50.806,50.829,50.806,50.829,12200000.0
2008-12-10 18:17:00,50.836,50.836,50.785,50.785,11200000.0
2008-12-10 18:18:00,50.762,50.765,50.753,50.765,11200000.0
2008-12-10 18:19:00,50.751,50.818,50.751,50.818,16000000.0
2008-12-10 18:20:00,50.845,50.86,50.845,50.848,12200000.0
2008-12-10 18:21:00,50.824,50.824,50.792,50.818,11200000.0
2008-12-10 18:22:00,50.85,50.865,50.797,50.858,16400000.0
2008-12-10 18:23:00,50.872,50.898,50.872,50.885,16000000.0
2008-12-10 18:24:00,50.88,50.88,50.805,50.816,12800000.0
2008-12-10 18:25:00,50.828,50.828,50.792,50.792,11200000.0
2008-12-10 18:26:00,50.754,50.754,50.713,50.713,12800000.0
2008-12-10 18:27:00,50.725,50.771,50.725,50.763,14400000.0
2008-12-10 18:28:00,50.77,50.778,50.767,50.776,12800000.0
2008-12-10 18:29:00,50.783,50.821,50.783,50.821,12800000.0
2008-12-10 18:30:00,50.822,50.828,50.822,50.822,11200000.0
2008-12-10 18:31:00,50.806,50.81,50.792,50.809,12800000.0
2008-12-10 18:32:00,50.832,50.84,50.832,50.832,11200000.0
2008-12-10 18:33:00,50.844,50.856,50.839,50.84,11200000.0
2008-12-10 18:34:00,50.829,50.833,50.822,50.833,12800000.0
2008-12-10 18:35:00,50.824,50.831,50.817,50.821,12800000.0
2008-12-10 18:36:00,50.828,50.848,50.828,50.837,12800000.0
2008-12-10 18:37:00,50.832,50.832,50.776,50.777,17600000.0
2008-12-10 18:38:00,50.752,50.752,50.732,50.738,11200000.0
2008-12-10 18:39:00,50.755,50.768,50.755,50.766,15400000.0
2008-12-10 18:40:00,50.77,50.796,50.77,50.796,12800000.0
2008-12-10 18:41:00,50.797,50.807,50.789,50.807,14400000.0
2008-12-10 18:42:00,50.817,50.894,50.817,50.894,11200000.0
2008-12-10 18:43:00,50.897,50.897,50.828,50.831,12800000.0
2008-12-10 18:44:00,50.848,50.862,50.848,50.859,11200000.0
2008-12-10 18:45:00,50.851,50.868,50.849,50.868,11200000.0
2008-12-10 18:46:00,50.871,50.874,50.867,50.867,11200000.0
2008-12-10 18:47:00,50.868,50.875,50.859,50.859,12800000.0
2008-12-10 18:48:00,50.854,50.854,50.847,50.853,12800000.0
2008-12-10 18:49:00,50.853,50.863,50.853,50.863,12200000.0
2008-12-10 18:50:00,50.863,50.87,50.855,50.865,17600000.0
2008-12-10 18:51:00,50.856,50.856,50.844,50.847,12800000.0
2008-12-10 18:52:00,50.831,50.845,50.831,50.843,12800000.0
2008-12-10 18:53:00,50.835,50.835,50.809,50.833,12800000.0
2008-12-10 18:54:00,50.828,50.832,50.821,50.821,11200000.0
2008-12-10 18:55:00,50.841,50.841,50.833,50.836,11200000.0
2008-12-10 18:56:00,50.837,50.841,50.817,50.837,15400000.0
2008-12-10 18:57:00,50.828,50.835,50.824,50.833,11200000.0
2008-12-10 18:58:00,50.824,50.849,50.824,50.849,11200000.0
2008-12-10 18:59:00,50.855,50.863,50.855,50.863,17600000.0
2008-12-10 19:00:00,50.858,50.863,50.844,50.844,12800000.0
2008-12-10 19:01:00,50.828,50.838,50.828,50.835,12800000.0
2008-12-10 19:02:00,50.853,50.858,50.849,50.849,11200000.0
2008-12-10 19:03:00,50.878,50.891,50.872,50.872,12800000.0
2008-12-10 19:04:00,50.856,50.884,50.856,50.877,16000000.0
2008-12-10 19:05:00,50.876,50.884,50.876,50.88,14400000.0
2008-12-10 19:06:00,50.877,50.902,50.877,50.902,15400000.0
2008-12-10 19:07:00,50.88,50.88,50.862,50.869,11200000.0
2008-12-10 19:08:00,50.87,50.883,50.867,50.867,17600000.0
2008-12-10 19:09:00,50.863,50.869,50.841,50.849,12800000.0
2008-12-10 19:10:00,50.85,50.853,50.836,50.852,17600000.0
2008-12-10 19:11:00,50.831,50.831,50.818,50.818,12800000.0
2008-12-10 19:12:00,50.808,50.814,50.8,50.814,11200000.0
2008-12-10 19:13:00,50.822,50.832,50.822,50.831,11200000.0
2008-12-10 19:14:00,50.828,50.833,50.819,50.819,16000000.0
2008-12-10 19:15:00,50.828,50.832,50.826,50.832,12800000.0
2008-12-10 19:16:00,50.824,50.832,50.814,50.814,12800000.0
2008-12-10 19:17:00,50.825,50.83,50.81,50.812,12800000.0
2008-12-10 19:18:00,50.818,50.818,50.806,50.806,17600000.0
2008-12-10 19:19:00,50.79,50.79,50.767,50.784,16400000.0
2008-12-10 19:20:00,50.801,50.801,50.745,50.745,16000000.0
2008-12-10 19:21:00,50.746,50.746,50.711,50.718,16400000.0
2008-12-10 19:22:00,50.702,50.712,50.7,50.709,11200000.0
2008-12-10 19:23:00,50.698,50.698,50.68,50.68,17600000.0
2008-12-10 19:24:00,50.672,50.685,50.672,50.681,17000000.0
2008-12-10 19:25:00,50.681,50.691,50.681,50.691,17600000.0
2008-12-10 19:26:00,50.691,50.694,50.683,50.684,11200000.0
2008-12-10 19:27:00,50.697,50.706,50.696,50.696,11200000.0
2008-12-10 19:28:00,50.716,50.716,50.686,50.686,12800000.0
2008-12-10 19:29:00,50.7,50.708,50.7,50.702,11200000.0
2008-12-10 19:30:00,50.712,50.717,50.709,50.716,14400000.0
2008-12-10 19:31:00,50.728,50.728,50.712,50.715,17600000.0
2008-12-10 19:32:00,50.682,50.709,50.682,50.709,12800000.0
2008-12-10 19:33:00,50.716,50.734,50.716,50.733,12200000.0
2008-12-10 19:34:00,50.741,50.798,50.741,50.798,12800000.0
2008-12-10 19:35:00,50.791,50.796,50.781,50.781,17600000.0
2008-12-10 19:36:00,50.794,50.794,50.757,50.764,11200000.0
2008-12-10 19:37:00,50.777,50.777,50.73,50.73,11200000.0
2008-12-10 19:38:00,50.697,50.71,50.696,50.709,9600000.0
2008-12-10 19:39:00,50.703,50.703,50.697,50.702,11200000.0
2008-12-10 19:40:00,50.691,50.704,50.685,50.703,14400000.0
2008-12-10 19:41:00,50.703,50.714,50.703,50.705,12600000.0
2008-12-10 19:42:00,50.708,50.714,50.705,50.708,12800000.0
2008-12-10 19:43:00,50.706,50.707,50.699,50.699,11200000.0
2008-12-10 19:44:00,50.71,50.73,50.703,50.73,16000000.0
2008-12-10 19:45:00,50.718,50.724,50.695,50.724,11200000.0
2008-12-10 19:46:00,50.727,50.735,50.726,50.733,11200000.0
2008-12-10 19:47:00,50.727,50.729,50.714,50.714,16000000.0
2008-12-10 19:48:00,50.726,50.733,50.717,50.733,11200000.0
2008-12-10 19:49:00,50.727,50.751,50.727,50.731,12800000.0
2008-12-10 19:50:00,50.738,50.74,50.725,50.725,12800000.0
2008-12-10 19:51:00,50.729,50.751,50.729,50.746,12800000.0
2008-12-10 19:52:00,50.758,50.758,50.747,50.752,10600000.0
2008-12-10 19:53:00,50.746,50.746,50.72,50.726,17600000.0
2008-12-10 19:54:00,50.733,50.737,50.729,50.736,14400000.0
2008-12-10 19:55:00,50.744,50.753,50.739,50.749,11200000.0
2008-12-10 19:56:00,50.735,50.735,50.724,50.724,11200000.0
2008-12-10 19:57:00,50.721,50.733,50.72,50.723,12800000.0
2008-12-10 19:58:00,50.711,50.711,50.686,50.686,14400000.0
2008-12-10 19:59:00,50.686,50.699,50.678,50.693,14400000.0
2008-12-10 20:00:00,50.688,50.697,50.688,50.697,12800000.0
2008-12-10 20:01:00,50.704,50.712,50.704,50.71,11600000.0
2008-12-10 20:02:00,50.731,50.737,50.728,50.728,11200000.0
2008-12-10 20:03:00,50.729,50.751,50.729,50.751,16000000.0
2008-12-10 20:04:00,50.748,50.749,50.732,50.748,12800000.0
2008-12-10 20:05:00,50.749,50.753,50.746,50.746,12800000.0
2008-12-10 20:06:00,50.752,50.756,50.746,50.756,12800000.0
2008-12-10 20:07:00,50.751,50.751,50.741,50.748,16000000.0
2008-12-10 20:08:00,50.75,50.758,50.746,50.757,12800000.0
2008-12-10 20:09:00,50.761,50.786,50.75,50.786,16400000.0
2008-12-10 20:10:00,50.792,50.805,50.792,50.804,17600000.0
2008-12-10 20:11:00,50.782,50.782,50.76,50.76,14400000.0
2008-12-10 20:12:00,50.76,50.786,50.76,50.78,14400000.0
2008-12-10 20:13:00,50.817,50.817,50.796,50.797,11200000.0
2008-12-10 20:14:00,50.794,50.796,50.771,50.771,11200000.0
2008-12-10 20:15:00,50.772,50.773,50.768,50.773,11200000.0
2008-12-10 20:16:00,50.777,50.786,50.775,50.786,12800000.0
2008-12-10 20:17:00,50.8,50.824,50.8,50.824,12800000.0
2008-12-10 20:18:00,50.81,50.817,50.804,50.811,12800000.0
2008-12-10 20:19:00,50.782,50.782,50.745,50.745,11200000.0
2008-12-10 20:20:00,50.738,50.769,50.738,50.769,11200000.0
2008-12-10 20:21:00,50.778,50.778,50.71,50.714,11200000.0
2008-12-10 20:22:00,50.735,50.775,50.735,50.765,11200000.0
2008-12-10 20:23:00,50.779,50.788,50.775,50.776,16000000.0
2008-12-10 20:24:00,50.773,50.773,50.733,50.733,16000000.0
2008-12-10 20:25:00,50.73,50.738,50.729,50.734,12800000.0
2008-12-10 20:26:00,50.718,50.726,50.713,50.726,11200000.0
2008-12-10 20:27:00,50.719,50.728,50.719,50.728,12800000.0
2008-12-10 20:28:00,50.712,50.724,50.711,50.724,17000000.0
2008-12-10 20:29:00,50.732,50.752,50.732,50.742,12800000.0
2008-12-10 20:30:00,50.75,50.757,50.742,50.749,14400000.0
2008-12-10 20:31:00,50.739,50.739,50.717,50.717,14400000.0
2008-12-10 20:32:00,50.717,50.719,50.715,50.719,8400000.0
2008-12-10 20:33:00,50.733,50.742,50.729,50.741,15400000.0
2008-12-10 20:34:00,50.735,50.735,50.705,50.716,16000000.0
2008-12-10 20:35:00,50.702,50.72,50.702,50.713,16000000.0
2008-12-10 20:36:00,50.694,50.694,50.686,50.691,11200000.0
2008-12-10 20:37:00,50.679,50.679,50.66,50.66,17600000.0
2008-12-10 20:38:00,50.653,50.676,50.653,50.675,12800000.0
2008-12-10 20:39:00,50.682,50.689,50.676,50.68,16000000.0
2008-12-10 20:40:00,50.67,50.67,50.651,50.651,12800000.0
2008-12-10 20:41:00,50.635,50.635,50.59,50.59,14400000.0
2008-12-10 20:42:00,50.53,50.561,50.53,50.561,12800000.0
2008-12-10 20:43:00,50.56,50.56,50.493,50.513,17600000.0
2008-12-10 20:44:00,50.478,50.491,50.478,50.483,10600000.0
2008-12-10 20:45:00,50.48,50.487,50.466,50.478,11200000.0
2008-12-10 20:46:00,50.479,50.487,50.467,50.471,12800000.0
2008-12-10 20:47:00,50.488,50.531,50.488,50.529,10600000.0
2008-12-10 20:48:00,50.534,50.578,50.534,50.578,12800000.0
2008-12-10 20:49:00,50.603,50.611,50.551,50.551,11200000.0
2008-12-10 20:50:00,50.513,50.513,50.42,50.42,12800000.0
2008-12-10 20:51:00,50.402,50.402,50.374,50.374,11200000.0
2008-12-10 20:52:00,50.361,50.361,50.343,50.343,11200000.0
2008-12-10 20:53:00,50.344,50.355,50.344,50.354,12800000.0
2008-12-10 20:54:00,50.361,50.37,50.347,50.369,11200000.0
2008-12-10 20:55:00,50.368,50.372,50.334,50.334,12800000.0
2008-12-10 20:56:00,50.312,50.317,50.286,50.286,12800000.0
2008-12-10 20:57:00,50.23,50.23,50.163,50.164,11200000.0
2008-12-10 20:58:00,50.206,50.267,50.206,50.267,17600000.0
2008-12-10 20:59:00,50.245,50.265,50.163,50.265,14400000.0
2008-12-10 21:00:00,50.278,50.286,50.255,50.274,12800000.0
2008-12-10 21:01:00,50.25,50.25,50.163,50.163,17600000.0
2008-12-10 21:02:00,50.141,50.161,50.141,50.153,11200000.0
2008-12-10 21:03:00,50.153,50.173,50.153,50.159,12800000.0
2008-12-10 21:04:00,50.159,50.164,50.154,50.162,11600000.0
2008-12-10 21:05:00,50.164,50.164,50.151,50.155,14400000.0
2008-12-10 21:06:00,50.132,50.132,50.118,50.121,17600000.0
2008-12-10 21:07:00,50.126,50.172,50.126,50.172,12800000.0
2008-12-10 21:08:00,50.164,50.164,50.154,50.154,12800000.0
2008-12-10 21:09:00,50.166,50.188,50.166,50.187,12800000.0
2008-12-10 21:10:00,50.217,50.227,50.201,50.216,13200000.0
2008-12-10 21:11:00,50.225,50.248,50.225,50.248,12200000.0
2008-12-10 21:12:00,50.262,50.271,50.262,50.271,12800000.0
2008-12-10 21:13:00,50.251,50.251,50.163,50.163,11200000.0
2008-12-10 21:14:00,50.159,50.182,50.159,50.159,17600000.0
2008-12-10 21:15:00,50.152,50.152,50.112,50.118,17600000.0
2008-12-10 21:16:00,50.111,50.114,50.104,50.105,12800000.0
2008-12-10 21:17:00,50.103,50.122,50.101,50.122,12800000.0
2008-12-10 21:18:00,50.135,50.171,50.135,50.171,13200000.0
2008-12-10 21:19:00,50.18,50.227,50.174,50.227,12800000.0
2008-12-10 21:20:00,50.241,50.257,50.218,50.218,12800000.0
2008-12-10 21:21:00,50.183,50.183,50.135,50.135,9600000.0
2008-12-10 21:22:00,50.088,50.101,50.086,50.088,12800000.0
2008-12-10 21:23:00,50.062,50.073,50.06,50.073,8000000.0
2008-12-10 21:24:00,50.079,50.079,50.052,50.052,12800000.0
2008-12-10 21:25:00,50.031,50.055,50.031,50.055,11200000.0
2008-12-10 21:26:00,50.064,50.066,50.043,50.049,17600000.0
2008-12-10 21:27:00,50.043,50.057,50.043,50.057,11200000.0
2008-12-10 21:28:00,50.061,50.067,50.054,50.067,12800000.0
2008-12-10 21:29:00,50.045,50.054,49.983,49.983,12800000.0
2008-12-10 21:30:00,49.983,49.983,49.954,49.957,12800000.0
2008-12-10 21:31:00,49.947,49.951,49.935,49.943,11200000.0
2008-12-10 21:32:00,49.895,49.895,49.871,49.871,10600000.0
2008-12-10 21:33:00,49.866,49.883,49.866,49.878,11200000.0
2008-12-10 21:34:00,49.895,49.907,49.889,49.906,11200000.0
2008-12-10 21:35:00,49.919,49.964,49.919,49.96,11200000.0
2008-12-10 21:36:00,49.997,50.052,49.997,50.052,17600000.0
2008-12-10 21:37:00,50.066,50.091,50.066,50.084,12800000.0
2008-12-10 21:38:00,50.083,50.126,50.083,50.126,12800000.0
2008-12-10 21:39:00,50.127,50.129,50.113,50.116,12800000.0
2008-12-10 21:40:00,50.106,50.106,50.083,50.083,16000000.0
2008-12-10 21:41:00,50.063,50.063,50.045,50.045,14400000.0
2008-12-10 21:42:00,50.047,50.064,50.033,50.064,16000000.0
2008-12-10 21:43:00,50.064,50.073,50.062,50.065,17600000.0
2008-12-10 21:44:00,50.047,50.083,50.047,50.079,17600000.0
2008-12-10 21:45:00,50.094,50.095,50.06,50.06,14800000.0
2008-12-10 21:46:00,50.06,50.083,50.052,50.083,9000000.0
2008-12-10 21:47:00,50.085,50.087,50.08,50.08,12800000.0
2008-12-10 21:48:00,50.085,50.085,50.07,50.07,17600000.0
2008-12-10 21:49:00,50.053,50.053,50.039,50.041,14400000.0
2008-12-10 21:50:00,50.039,50.039,50.025,50.027,11200000.0
2008-12-10 21:51:00,50.024,50.03,49.938,50.021,12800000.0
2008-12-10 21:52:00,50.039,50.046,50.039,50.043,12800000.0
2008-12-10 21:53:00,50.062,50.087,50.062,50.084,17600000.0
2008-12-10 21:54:00,50.091,50.106,50.088,50.096,14400000.0
2008-12-10 21:55:00,50.094,50.094,50.086,50.086,11200000.0
2008-12-10 21:56:00,50.084,50.092,50.081,50.092,12800000.0
2008-12-10 21:57:00,50.093,50.107,50.093,50.098,12800000.0
2008-12-10 21:58:00,50.093,50.094,50.083,50.083,16000000.0
2008-12-10 21:59:00,50.069,50.069,50.044,50.05,14400000.0
2008-12-10 22:00:00,50.1,50.127,50.1,50.12,12800000.0
2008-12-10 22:01:00,50.101,50.101,50.088,50.093,12800000.0
2008-12-10 22:02:00,50.035,50.035,50.011,50.033,12800000.0
2008-12-10 22:03:00,50.018,50.036,50.013,50.036,11200000.0
2008-12-10 22:04:00,49.972,50.055,49.972,50.055,11200000.0
2008-12-10 22:05:00,50.034,50.039,50.029,50.03,12800000.0
2008-12-10 22:06:00,50.011,50.011,49.975,49.978,17600000.0
2008-12-10 22:07:00,49.995,50.028,49.995,50.028,12800000.0
2008-12-10 22:08:00,50.039,50.069,50.039,50.069,11200000.0
2008-12-10 22:09:00,50.052,50.068,50.052,50.065,11200000.0
2008-12-10 22:10:00,50.066,50.072,50.05,50.05,17600000.0
2008-12-10 22:11:00,50.067,50.073,50.061,50.073,14800000.0
2008-12-10 22:12:00,50.061,50.072,50.055,50.072,11200000.0
2008-12-10 22:13:00,50.07,50.07,50.066,50.069,15400000.0
2008-12-10 22:14:00,50.065,50.069,50.065,50.068,16000000.0
2008-12-10 22:15:00,50.075,50.084,50.075,50.084,12800000.0
2008-12-10 22:16:00,50.102,50.109,50.1,50.102,12800000.0
2008-12-10 22:17:00,50.095,50.148,50.095,50.148,11200000.0
2008-12-10 22:18:00,50.155,50.155,50.127,50.131,12800000.0
2008-12-10 22:19:00,50.126,50.128,50.12,50.12,14400000.0
2008-12-10 22:20:00,50.108,50.108,50.1,50.104,11200000.0
2008-12-10 22:21:00,50.108,50.108,50.092,50.105,12800000.0
2008-12-10 22:22:00,50.099,50.101,50.096,50.099,11600000.0
2008-12-10 22:23:00,50.097,50.098,50.087,50.096,12800000.0
2008-12-10 22:24:00,50.094,50.103,50.094,50.096,12800000.0
2008-12-10 22:25:00,50.101,50.105,50.094,50.096,17600000.0
2008-12-10 22:26:00,50.094,50.1,50.091,50.1,11600000.0
2008-12-10 22:27:00,50.091,50.105,50.091,50.105,10000000.0
2008-12-10 22:28:00,50.116,50.12,50.113,50.113,17600000.0
2008-12-10 22:29:00,50.119,50.129,50.113,50.129,14400000.0
2008-12-10 22:30:00,50.137,50.166,50.137,50.166,12800000.0
2008-12-10 22:31:00,50.174,50.175,50.164,50.164,11200000.0
2008-12-10 22:32:00,50.173,50.198,50.173,50.198,12800000.0
2008-12-10 22:33:00,50.209,50.223,50.207,50.223,12800000.0
2008-12-10 22:34:00,50.221,50.224,50.212,50.224,12800000.0
2008-12-10 22:35:00,50.223,50.223,50.209,50.209,12800000.0
2008-12-10 22:36:00,50.193,50.209,50.193,50.207,12800000.0
2008-12-10 22:37:00,50.216,50.218,50.205,50.21,16000000.0
2008-12-10 22:38:00,50.197,50.208,50.188,50.203,17600000.0
2008-12-10 22:39:00,50.2,50.2,50.182,50.183,11200000.0
2008-12-10 22:40:00,50.183,50.204,50.183,50.198,16000000.0
2008-12-10 22:41:00,50.2,50.212,50.2,50.211,13200000.0
2008-12-10 22:42:00,50.218,50.218,50.208,50.208,11200000.0
2008-12-10 22:43:00,50.2,50.213,50.2,50.209,11200000.0
2008-12-10 22:44:00,50.207,50.222,50.195,50.214,16000000.0
2008-12-10 22:45:00,50.214,50.214,50.204,50.206,12800000.0
2008-12-10 22:46:00,50.204,50.209,50.202,50.209,12800000.0
2008-12-10 22:47:00,50.206,50.212,50.203,50.207,12800000.0
2008-12-10 22:48:00,50.207,50.216,50.2,50.2,12800000.0
2008-12-10 22:49:00,50.207,50.21,50.199,50.209,11200000.0
2008-12-10 22:50:00,50.207,50.23,50.205,50.23,9600000.0
2008-12-10 22:51:00,50.232,50.232,50.215,50.215,12800000.0
2008-12-10 22:52:00,50.209,50.212,50.193,50.211,14400000.0
2008-12-10 22:53:00,50.209,50.214,50.206,50.211,11200000.0
2008-12-10 22:54:00,50.208,50.212,50.205,50.206,11200000.0
2008-12-10 22:55:00,50.205,50.208,50.197,50.2,12800000.0
2008-12-10 22:56:00,50.204,50.217,50.202,50.208,12800000.0
2008-12-10 22:57:00,50.203,50.263,50.203,50.263,11200000.0
2008-12-10 22:58:00,50.267,50.267,50.241,50.242,14800000.0
2008-12-10 22:59:00,50.261,50.265,50.251,50.264,11200000.0
2008-12-10 23:00:00,50.258,50.266,50.258,50.266,13200000.0
2008-12-10 23:01:00,50.262,50.27,50.255,50.27,11200000.0
2008-12-10 23:02:00,50.277,50.278,50.271,50.276,12800000.0
2008-12-10 23:03:00,50.275,50.28,50.267,50.28,17600000.0
2008-12-10 23:04:00,50.279,50.279,50.232,50.232,11200000.0
2008-12-10 23:05:00,50.22,50.256,50.214,50.256,11200000.0
2008-12-10 23:06:00,50.252,50.261,50.248,50.251,17600000.0
2008-12-10 23:07:00,50.25,50.264,50.248,50.264,12800000.0
2008-12-10 23:08:00,50.269,50.289,50.269,50.289,11200000.0
2008-12-10 23:09:00,50.264,50.266,50.263,50.264,11200000.0
2008-12-10 23:10:00,50.242,50.266,50.238,50.263,17600000.0
2008-12-10 23:11:00,50.257,50.267,50.257,50.265,17600000.0
2008-12-10 23:12:00,50.246,50.259,50.241,50.257,14400000.0
2008-12-10 23:13:00,50.262,50.276,50.262,50.276,14400000.0
2008-12-10 23:14:00,50.272,50.273,50.266,50.273,17600000.0
2008-12-10 23:15:00,50.286,50.31,50.286,50.297,12800000.0
2008-12-10 23:16:00,50.31,50.31,50.296,50.296,12800000.0
2008-12-10 23:17:00,50.287,50.289,50.277,50.286,17600000.0
2008-12-10 23:18:00,50.284,50.284,50.272,50.276,12800000.0
2008-12-10 23:19:00,50.285,50.285,50.273,50.273,12800000.0
2008-12-10 23:20:00,50.292,50.298,50.269,50.291,12800000.0
2008-12-10 23:21:00,50.282,50.289,50.278,50.278,12800000.0
2008-12-10 23:22:00,50.299,50.299,50.276,50.283,12800000.0
2008-12-10 23:23:00,50.285,50.291,50.274,50.287,11200000.0
2008-12-10 23:24:00,50.291,50.303,50.291,50.303,12800000.0
2008-12-10 23:25:00,50.299,50.299,50.195,50.279,11200000.0
2008-12-10 23:26:00,50.266,50.284,50.261,50.284,16000000.0
2008-12-10 23:27:00,50.289,50.302,50.279,50.302,16000000.0
2008-12-10 23:28:00,50.309,50.312,50.299,50.312,12800000.0
2008-12-10 23:29:00,50.296,50.297,50.283,50.283,11200000.0
2008-12-10 23:30:00,50.308,50.308,50.293,50.301,12200000.0
2008-12-10 23:31:00,50.295,50.302,50.295,50.297,11600000.0
2008-12-10 23:32:00,50.298,50.308,50.292,50.304,17600000.0
2008-12-10 23:33:00,50.311,50.313,50.301,50.309,12200000.0
2008-12-10 23:34:00,50.307,50.311,50.302,50.306,14400000.0
2008-12-10 23:35:00,50.299,50.313,50.296,50.313,12800000.0
2008-12-10 23:36:00,50.312,50.321,50.312,50.316,12800000.0
2008-12-10 23:37:00,50.326,50.326,50.312,50.314,16000000.0
2008-12-10 23:38:00,50.304,50.309,50.294,50.302,11200000.0
2008-12-10 23:39:00,50.317,50.349,50.316,50.349,12800000.0
2008-12-10 23:40:00,50.34,50.34,50.312,50.312,13200000.0
2008-12-10 23:41:00,50.302,50.31,50.302,50.305,14400000.0
2008-12-10 23:42:00,50.307,50.309,50.301,50.304,14400000.0
2008-12-10 23:43:00,50.251,50.288,50.233,50.288,11200000.0
2008-12-10 23:44:00,50.292,50.3,50.28,50.293,12800000.0
2008-12-10 23:45:00,50.29,50.29,50.249,50.275,16000000.0
2008-12-10 23:46:00,50.268,50.268,50.247,50.266,11200000.0
2008-12-10 23:47:00,50.275,50.309,50.275,50.303,12800000.0
2008-12-10 23:48:00,50.313,50.346,50.313,50.345,12800000.0
2008-12-10 23:49:00,50.359,50.359,50.35,50.357,17600000.0
2008-12-10 23:50:00,50.346,50.354,50.346,50.354,11200000.0
2008-12-10 23:51:00,50.358,50.36,50.353,50.36,12800000.0
2008-12-10 23:52:00,50.369,50.387,50.364,50.383,14400000.0
2008-12-10 23:53:00,50.392,50.436,50.392,50.436,14400000.0
2008-12-10 23:54:00,50.438,50.438,50.424,50.432,11200000.0
2008-12-10 23:55:00,50.431,50.431,50.415,50.415,12800000.0
2008-12-10 23:56:00,50.416,50.416,50.407,50.41,12800000.0
2008-12-10 23:57:00,50.409,50.409,50.394,50.409,12800000.0
2008-12-10 23:58:00,50.384,50.384,50.371,50.371,11200000.0
2008-12-10 23:59:00,50.368,50.379,50.36,50.366,14400000.0
2008-12-11 00:00:00,50.371,50.371,50.355,50.361,12800000.0
2008-12-11 00:01:00,50.359,50.367,50.358,50.365,11200000.0
2008-12-11 00:02:00,50.366,50.382,50.366,50.382,12800000.0
2008-12-11 00:03:00,50.384,50.385,50.37,50.385,11200000.0
2008-12-11 00:04:00,50.39,50.401,50.384,50.386,14400000.0
2008-12-11 00:05:00,50.373,50.374,50.356,50.371,12800000.0
2008-12-11 00:06:00,50.386,50.398,50.379,50.394,11200000.0
2008-12-11 00:07:00,50.406,50.433,50.406,50.433,16400000.0
2008-12-11 00:08:00,50.439,50.439,50.423,50.423,12800000.0
2008-12-11 00:09:00,50.408,50.431,50.404,50.431,12800000.0
2008-12-11 00:10:00,50.432,50.432,50.412,50.419,12800000.0
2008-12-11 00:11:00,50.411,50.414,50.408,50.41,11200000.0
2008-12-11 00:12:00,50.41,50.427,50.41,50.427,11200000.0
2008-12-11 00:13:00,50.447,50.456,50.445,50.456,12800000.0
2008-12-11 00:14:00,50.455,50.461,50.447,50.447,11200000.0
2008-12-11 00:15:00,50.455,50.455,50.45,50.45,11200000.0
2008-12-11 00:16:00,50.483,50.486,50.471,50.486,11200000.0
2008-12-11 00:17:00,50.486,50.486,50.481,50.482,12800000.0
2008-12-11 00:18:00,50.469,50.479,50.469,50.479,11200000.0
2008-12-11 00:19:00,50.478,50.479,50.475,50.475,11200000.0
2008-12-11 00:20:00,50.45,50.459,50.393,50.439,14400000.0
2008-12-11 00:21:00,50.45,50.455,50.447,50.45,11200000.0
2008-12-11 00:22:00,50.445,50.455,50.439,50.443,17600000.0
2008-12-11 00:23:00,50.426,50.43,50.415,50.415,12800000.0
2008-12-11 00:24:00,50.412,50.416,50.397,50.416,17600000.0
2008-12-11 00:25:00,50.416,50.416,50.393,50.395,11200000.0
2008-12-11 00:26:00,50.395,50.424,50.394,50.424,11200000.0
2008-12-11 00:27:00,50.422,50.428,50.422,50.423,12800000.0
2008-12-11 00:28:00,50.416,50.416,50.392,50.392,12800000.0
2008-12-11 00:29:00,50.378,50.378,50.335,50.345,14400000.0
2008-12-11 00:30:00,50.368,50.375,50.36,50.37,12800000.0
2008-12-11 00:31:00,50.398,50.398,50.327,50.327,12800000.0
2008-12-11 00:32:00,50.321,50.382,50.321,50.382,14400000.0
2008-12-11 00:33:00,50.375,50.375,50.32,50.353,11200000.0
2008-12-11 00:34:00,50.386,50.392,50.334,50.377,17600000.0
2008-12-11 00:35:00,50.357,50.357,50.344,50.344,10600000.0
2008-12-11 00:36:00,50.338,50.358,50.338,50.358,12800000.0
2008-12-11 00:37:00,50.362,50.362,50.345,50.346,14400000.0
2008-12-11 00:38:00,50.343,50.348,50.336,50.348,14400000.0
2008-12-11 00:39:00,50.355,50.357,50.345,50.357,11200000.0
2008-12-11 00:40:00,50.345,50.347,50.339,50.343,12800000.0
2008-12-11 00:41:00,50.328,50.346,50.328,50.341,11200000.0
2008-12-11 00:42:00,50.347,50.35,50.331,50.344,11200000.0
2008-12-11 00:43:00,50.34,50.34,50.335,50.337,12800000.0
2008-12-11 00:44:00,50.34,50.341,50.333,50.333,9600000.0
2008-12-11 00:45:00,50.33,50.33,50.295,50.325,16000000.0
2008-12-11 00:46:00,50.334,50.341,50.334,50.34,16000000.0
2008-12-11 00:47:00,50.34,50.34,50.324,50.335,11200000.0
2008-12-11 00:48:00,50.335,50.349,50.334,50.338,11200000.0
2008-12-11 00:49:00,50.306,50.327,50.291,50.327,16000000.0
2008-12-11 00:50:00,50.339,50.351,50.339,50.343,11200000.0
2008-12-11 00:51:00,50.331,50.331,50.319,50.329,11200000.0
2008-12-11 00:52:00,50.339,50.355,50.339,50.347,14400000.0
2008-12-11 00:53:00,50.35,50.362,50.349,50.349,16000000.0
2008-12-11 00:54:00,50.36,50.36,50.335,50.345,16000000.0
2008-12-11 00:55:00,50.348,50.356,50.342,50.348,11200000.0
2008-12-11 00:56:00,50.351,50.357,50.348,50.351,14400000.0
2008-12-11 00:57:00,50.36,50.36,50.347,50.347,18000000.0
2008-12-11 00:58:00,50.353,50.353,50.335,50.338,11200000.0
2008-12-11 00:59:00,50.35,50.36,50.347,50.36,12800000.0
2008-12-11 01:00:00,50.369,50.378,50.359,50.378,11200000.0
2008-12-11 01:01:00,50.312,50.381,50.312,50.378,11200000.0
2008-12-11 01:02:00,50.376,50.381,50.368,50.381,11200000.0
2008-12-11 01:03:00,50.368,50.368,50.34,50.34,11200000.0
2008-12-11 01:04:00,50.348,50.355,50.348,50.349,11200000.0
2008-12-11 01:05:00,50.342,50.353,50.342,50.35,12800000.0
2008-12-11 01:06:00,50.343,50.371,50.343,50.371,11200000.0
2008-12-11 01:07:00,50.369,50.369,50.36,50.362,11200000.0
2008-12-11 01:08:00,50.364,50.367,50.344,50.355,11200000.0
2008-12-11 01:09:00,50.358,50.361,50.333,50.346,12800000.0
2008-12-11 01:10:00,50.351,50.351,50.341,50.347,17600000.0
2008-12-11 01:11:00,50.237,50.337,50.237,50.337,11200000.0
2008-12-11 01:12:00,50.355,50.362,50.354,50.362,12800000.0
2008-12-11 01:13:00,50.367,50.367,50.352,50.355,10600000.0
2008-12-11 01:14:00,50.341,50.354,50.341,50.345,11200000.0
2008-12-11 01:15:00,50.352,50.369,50.352,50.369,11200000.0
2008-12-11 01:16:00,50.364,50.374,50.364,50.367,11200000.0
2008-12-11 01:17:00,50.371,50.405,50.371,50.405,11200000.0
2008-12-11 01:18:00,50.43,50.436,50.429,50.436,11200000.0
2008-12-11 01:19:00,50.43,50.438,50.414,50.414,16000000.0
2008-12-11 01:20:00,50.399,50.409,50.399,50.409,16000000.0
2008-12-11 01:21:00,50.42,50.448,50.42,50.441,17600000.0
2008-12-11 01:22:00,50.439,50.452,50.438,50.452,12800000.0
2008-12-11 01:23:00,50.461,50.477,50.461,50.464,12800000.0
2008-12-11 01:24:00,50.472,50.477,50.471,50.475,12800000.0
2008-12-11 01:25:00,50.467,50.47,50.461,50.466,14400000.0
2008-12-11 01:26:00,50.477,50.477,50.457,50.458,11200000.0
2008-12-11 01:27:00,50.445,50.458,50.445,50.458,11200000.0
2008-12-11 01:28:00,50.439,50.47,50.439,50.47,6400000.0
2008-12-11 01:29:00,50.481,50.481,50.466,50.468,12800000.0
2008-12-11 01:30:00,50.474,50.476,50.467,50.469,11200000.0
2008-12-11 01:31:00,50.48,50.485,50.477,50.485,12800000.0
2008-12-11 01:32:00,50.482,50.495,50.476,50.493,11200000.0
2008-12-11 01:33:00,50.484,50.489,50.467,50.474,12800000.0
2008-12-11 01:34:00,50.48,50.505,50.48,50.505,17600000.0
2008-12-11 01:35:00,50.506,50.512,50.501,50.512,11200000.0
2008-12-11 01:36:00,50.506,50.506,50.484,50.49,13200000.0
2008-12-11 01:37:00,50.486,50.487,50.476,50.479,14400000.0
2008-12-11 01:38:00,50.481,50.488,50.476,50.478,17000000.0
2008-12-11 01:39:00,50.483,50.488,50.398,50.488,12800000.0
2008-12-11 01:40:00,50.482,50.486,50.476,50.485,12800000.0
2008-12-11 01:41:00,50.497,50.507,50.496,50.5,12800000.0
2008-12-11 01:42:00,50.508,50.508,50.492,50.492,11200000.0
2008-12-11 01:43:00,50.49,50.497,50.486,50.497,11200000.0
2008-12-11 01:44:00,50.465,50.473,50.46,50.468,11200000.0
2008-12-11 01:45:00,50.5,50.526,50.5,50.526,11200000.0
2008-12-11 01:46:00,50.52,50.529,50.52,50.526,11600000.0
2008-12-11 01:47:00,50.501,50.524,50.499,50.506,18000000.0
2008-12-11 01:48:00,50.538,50.538,50.517,50.532,12800000.0
2008-12-11 01:49:00,50.537,50.539,50.531,50.531,16000000.0
2008-12-11 01:50:00,50.551,50.551,50.535,50.538,16000000.0
2008-12-11 01:51:00,50.532,50.549,50.529,50.549,17600000.0
2008-12-11 01:52:00,50.545,50.558,50.539,50.541,12800000.0
2008-12-11 01:53:00,50.545,50.547,50.527,50.547,14400000.0
2008-12-11 01:54:00,50.54,50.551,50.539,50.551,12800000.0
2008-12-11 01:55:00,50.558,50.558,50.541,50.541,11200000.0
2008-12-11 01:56:00,50.55,50.552,50.541,50.541,16000000.0
2008-12-11 01:57:00,50.521,50.521,50.5,50.5,11200000.0
2008-12-11 01:58:00,50.514,50.522,50.511,50.52,17600000.0
2008-12-11 01:59:00,50.522,50.522,50.5,50.51,8000000.0
2008-12-11 02:00:00,50.516,50.524,50.515,50.517,10600000.0
2008-12-11 02:01:00,50.525,50.527,50.522,50.523,11200000.0
2008-12-11 02:02:00,50.522,50.522,50.518,50.518,19200000.0
2008-12-11 02:03:00,50.513,50.513,50.498,50.498,12800000.0
2008-12-11 02:04:00,50.488,50.488,50.456,50.456,11200000.0
2008-12-11 02:05:00,50.454,50.464,50.452,50.456,12800000.0
2008-12-11 02:06:00,50.448,50.448,50.437,50.437,17600000.0
2008-12-11 02:07:00,50.45,50.455,50.45,50.455,20800000.0
2008-12-11 02:08:00,50.442,50.442,50.421,50.421,17000000.0
2008-12-11 02:09:00,50.405,50.405,50.383,50.383,14400000.0
2008-12-11 02:10:00,50.359,50.366,50.357,50.358,12800000.0
2008-12-11 02:11:00,50.361,50.361,50.34,50.344,12800000.0
2008-12-11 02:12:00,50.347,50.37,50.342,50.37,12800000.0
2008-12-11 02:13:00,50.403,50.403,50.387,50.387,16000000.0
2008-12-11 02:14:00,50.388,50.404,50.388,50.403,12800000.0
2008-12-11 02:15:00,50.395,50.395,50.38,50.38,11200000.0
2008-12-11 02:16:00,50.369,50.401,50.369,50.401,8000000.0
2008-12-11 02:17:00,50.41,50.41,50.393,50.393,11200000.0
2008-12-11 02:18:00,50.397,50.397,50.381,50.381,12800000.0
2008-12-11 02:19:00,50.384,50.398,50.384,50.39,9600000.0
2008-12-11 02:20:00,50.385,50.395,50.385,50.388,14400000.0
2008-12-11 02:21:00,50.381,50.398,50.376,50.398,17600000.0
2008-12-11 02:22:00,50.395,50.399,50.387,50.389,16000000.0
2008-12-11 02:23:00,50.381,50.387,50.374,50.381,10600000.0
2008-12-11 02:24:00,50.367,50.37,50.36,50.36,12800000.0
2008-12-11 02:25:00,50.358,50.362,50.353,50.356,24000000.0
2008-12-11 02:26:00,50.352,50.352,50.334,50.337,11200000.0
2008-12-11 02:27:00,50.352,50.355,50.35,50.355,12800000.0
2008-12-11 02:28:00,50.353,50.353,50.336,50.336,16000000.0
2008-12-11 02:29:00,50.344,50.346,50.34,50.34,11200000.0
2008-12-11 02:30:00,50.348,50.397,50.348,50.397,16000000.0
2008-12-11 02:31:00,50.398,50.451,50.394,50.451,14400000.0
2008-12-11 02:32:00,50.488,50.488,50.47,50.486,16000000.0
2008-12-11 02:33:00,50.463,50.463,50.41,50.41,11200000.0
2008-12-11 02:34:00,50.386,50.402,50.382,50.402,11200000.0
2008-12-11 02:35:00,50.403,50.407,50.369,50.369,12800000.0
2008-12-11 02:36:00,50.369,50.381,50.364,50.381,16000000.0
2008-12-11 02:37:00,50.363,50.364,50.347,50.354,12800000.0
2008-12-11 02:38:00,50.355,50.371,50.355,50.365,11200000.0
2008-12-11 02:39:00,50.364,50.366,50.358,50.365,19200000.0
2008-12-11 02:40:00,50.368,50.368,50.36,50.36,11200000.0
2008-12-11 02:41:00,50.352,50.359,50.351,50.359,12800000.0
2008-12-11 02:42:00,50.358,50.358,50.345,50.353,12800000.0
2008-12-11 02:43:00,50.351,50.36,50.351,50.354,25600000.0
2008-12-11 02:44:00,50.362,50.368,50.362,50.364,17600000.0
2008-12-11 02:45:00,50.354,50.354,50.341,50.352,10000000.0
2008-12-11 02:46:00,50.345,50.349,50.34,50.341,17600000.0
2008-12-11 02:47:00,50.35,50.359,50.349,50.359,8000000.0
2008-12-11 02:48:00,50.371,50.388,50.371,50.388,11200000.0
2008-12-11 02:49:00,50.375,50.375,50.362,50.362,16000000.0
2008-12-11 02:50:00,50.365,50.365,50.348,50.348,16000000.0
2008-12-11 02:51:00,50.347,50.347,50.338,50.342,16000000.0
2008-12-11 02:52:00,50.342,50.351,50.342,50.349,11200000.0
2008-12-11 02:53:00,50.349,50.364,50.281,50.364,12800000.0
2008-12-11 02:54:00,50.35,50.402,50.35,50.402,12800000.0
2008-12-11 02:55:00,50.396,50.404,50.396,50.401,12800000.0
2008-12-11 02:56:00,50.388,50.393,50.383,50.388,22400000.0
2008-12-11 02:57:00,50.392,50.397,50.388,50.397,11200000.0
2008-12-11 02:58:00,50.402,50.415,50.402,50.415,9600000.0
2008-12-11 02:59:00,50.418,50.418,50.403,50.403,16000000.0
2008-12-11 03:00:00,50.396,50.404,50.39,50.399,11200000.0
2008-12-11 03:01:00,50.4,50.4,50.39,50.395,12800000.0
2008-12-11 03:02:00,50.41,50.41,50.402,50.404,12800000.0
2008-12-11 03:03:00,50.397,50.405,50.396,50.404,12800000.0
2008-12-11 03:04:00,50.4,50.407,50.392,50.4,28800000.0
2008-12-11 03:05:00,50.403,50.41,50.399,50.403,17600000.0
2008-12-11 03:06:00,50.413,50.428,50.409,50.417,17600000.0
2008-12-11 03:07:00,50.417,50.439,50.417,50.439,11200000.0
2008-12-11 03:08:00,50.441,50.441,50.422,50.422,17600000.0
2008-12-11 03:09:00,50.421,50.426,50.42,50.421,11200000.0
2008-12-11 03:10:00,50.383,50.385,50.376,50.385,16000000.0
2008-12-11 03:11:00,50.391,50.4,50.388,50.389,12800000.0
2008-12-11 03:12:00,50.373,50.378,50.343,50.343,12800000.0
2008-12-11 03:13:00,50.335,50.337,50.312,50.315,14400000.0
2008-12-11 03:14:00,50.318,50.329,50.315,50.329,11200000.0
2008-12-11 03:15:00,50.341,50.347,50.326,50.342,17600000.0
2008-12-11 03:16:00,50.338,50.341,50.329,50.329,11200000.0
2008-12-11 03:17:00,50.351,50.358,50.34,50.34,12800000.0
2008-12-11 03:18:00,50.344,50.355,50.344,50.355,12800000.0
2008-12-11 03:19:00,50.333,50.333,50.323,50.326,16400000.0
2008-12-11 03:20:00,50.326,50.326,50.318,50.318,12800000.0
2008-12-11 03:21:00,50.312,50.33,50.312,50.327,17600000.0
2008-12-11 03:22:00,50.341,50.358,50.34,50.358,12800000.0
2008-12-11 03:23:00,50.351,50.355,50.343,50.355,17600000.0
2008-12-11 03:24:00,50.353,50.36,50.338,50.338,28800000.0
2008-12-11 03:25:00,50.349,50.362,50.346,50.349,19200000.0
2008-12-11 03:26:00,50.347,50.359,50.346,50.356,12800000.0
2008-12-11 03:27:00,50.349,50.349,50.333,50.343,12800000.0
2008-12-11 03:28:00,50.354,50.354,50.343,50.349,12000000.0
2008-12-11 03:29:00,50.337,50.337,50.307,50.309,11200000.0
2008-12-11 03:30:00,50.309,50.317,50.301,50.301,13200000.0
2008-12-11 03:31:00,50.299,50.312,50.299,50.305,32000000.0
2008-12-11 03:32:00,50.322,50.323,50.31,50.31,17600000.0
2008-12-11 03:33:00,50.305,50.314,50.303,50.303,12800000.0
2008-12-11 03:34:00,50.297,50.297,50.251,50.251,16000000.0
2008-12-11 03:35:00,50.26,50.26,50.247,50.257,14400000.0
2008-12-11 03:36:00,50.265,50.318,50.265,50.318,8000000.0
2008-12-11 03:37:00,50.318,50.332,50.309,50.309,17600000.0
2008-12-11 03:38:00,50.318,50.348,50.316,50.348,12800000.0
2008-12-11 03:39:00,50.365,50.375,50.365,50.37,17600000.0
2008-12-11 03:40:00,50.36,50.36,50.332,50.332,12800000.0
2008-12-11 03:41:00,50.332,50.332,50.317,50.325,12800000.0
2008-12-11 03:42:00,50.32,50.328,50.31,50.323,17600000.0
2008-12-11 03:43:00,50.333,50.346,50.333,50.344,14400000.0
2008-12-11 03:44:00,50.347,50.372,50.347,50.372,28800000.0
2008-12-11 03:45:00,50.373,50.383,50.373,50.374,14400000.0
2008-12-11 03:46:00,50.367,50.367,50.349,50.349,12800000.0
2008-12-11 03:47:00,50.335,50.34,50.331,50.331,12800000.0
2008-12-11 03:48:00,50.33,50.338,50.323,50.33,16400000.0
2008-12-11 03:49:00,50.355,50.359,50.347,50.354,12800000.0
2008-12-11 03:50:00,50.35,50.358,50.348,50.357,12800000.0
2008-12-11 03:51:00,50.364,50.369,50.357,50.357,12800000.0
2008-12-11 03:52:00,50.369,50.38,50.369,50.38,12800000.0
2008-12-11 03:53:00,50.392,50.41,50.392,50.41,11200000.0
2008-12-11 03:54:00,50.41,50.41,50.392,50.398,11200000.0
2008-12-11 03:55:00,50.392,50.392,50.366,50.366,9600000.0
2008-12-11 03:56:00,50.376,50.379,50.366,50.37,12800000.0
2008-12-11 03:57:00,50.361,50.372,50.337,50.372,11200000.0
2008-12-11 03:58:00,50.368,50.368,50.352,50.352,12800000.0
2008-12-11 03:59:00,50.343,50.376,50.343,50.375,17600000.0
2008-12-11 04:00:00,50.385,50.397,50.385,50.397,6400000.0
2008-12-11 04:01:00,50.389,50.39,50.366,50.39,11200000.0
2008-12-11 04:02:00,50.402,50.402,50.385,50.399,12800000.0
2008-12-11 04:03:00,50.333,50.46,50.333,50.408,11200000.0
2008-12-11 04:04:00,50.379,50.385,50.364,50.376,12800000.0
2008-12-11 04:05:00,50.372,50.372,50.344,50.363,13800000.0
2008-12-11 04:06:00,50.354,50.357,50.344,50.352,14400000.0
2008-12-11 04:07:00,50.358,50.364,50.344,50.364,12800000.0
2008-12-11 04:08:00,50.362,50.362,50.342,50.347,12800000.0
2008-12-11 04:09:00,50.342,50.342,50.335,50.335,11200000.0
2008-12-11 04:10:00,50.332,50.354,50.332,50.354,16000000.0
2008-12-11 04:11:00,50.362,50.362,50.35,50.362,17600000.0
2008-12-11 04:12:00,50.358,50.362,50.352,50.362,12800000.0
2008-12-11 04:13:00,50.354,50.354,50.347,50.347,17400000.0
2008-12-11 04:14:00,50.348,50.353,50.338,50.352,11200000.0
2008-12-11 04:15:00,50.351,50.351,50.343,50.343,16000000.0
2008-12-11 04:16:00,50.347,50.347,50.33,50.34,14400000.0
2008-12-11 04:17:00,50.34,50.34,50.329,50.34,17600000.0
2008-12-11 04:18:00,50.36,50.387,50.36,50.387,12800000.0
2008-12-11 04:19:00,50.378,50.403,50.376,50.403,34600000.0
2008-12-11 04:20:00,50.413,50.413,50.403,50.408,13200000.0
2008-12-11 04:21:00,50.396,50.396,50.374,50.374,11600000.0
2008-12-11 04:22:00,50.377,50.379,50.373,50.376,12800000.0
2008-12-11 04:23:00,50.375,50.381,50.372,50.376,12800000.0
2008-12-11 04:24:00,50.37,50.376,50.367,50.375,16400000.0
2008-12-11 04:25:00,50.375,50.382,50.373,50.382,16000000.0
2008-12-11 04:26:00,50.381,50.388,50.381,50.385,12800000.0
2008-12-11 04:27:00,50.37,50.384,50.367,50.367,17600000.0
2008-12-11 04:28:00,50.375,50.378,50.371,50.378,12800000.0
2008-12-11 04:29:00,50.375,50.388,50.373,50.376,16000000.0
2008-12-11 04:30:00,50.366,50.377,50.355,50.364,10000000.0
2008-12-11 04:31:00,50.355,50.363,50.342,50.358,16000000.0
2008-12-11 04:32:00,50.369,50.373,50.368,50.371,8000000.0
2008-12-11 04:33:00,50.376,50.381,50.372,50.375,12800000.0
2008-12-11 04:34:00,50.37,50.379,50.37,50.375,14400000.0
2008-12-11 04:35:00,50.37,50.382,50.37,50.382,11200000.0
2008-12-11 04:36:00,50.374,50.374,50.367,50.368,11200000.0
2008-12-11 04:37:00,50.361,50.361,50.349,50.357,11200000.0
2008-12-11 04:38:00,50.359,50.359,50.345,50.345,16000000.0
2008-12-11 04:39:00,50.367,50.373,50.356,50.359,14400000.0
2008-12-11 04:40:00,50.354,50.354,50.344,50.345,12800000.0
2008-12-11 04:41:00,50.345,50.355,50.34,50.346,11200000.0
2008-12-11 04:42:00,50.351,50.363,50.351,50.362,11200000.0
2008-12-11 04:43:00,50.37,50.37,50.352,50.36,17000000.0
2008-12-11 04:44:00,50.362,50.366,50.357,50.358,11200000.0
2008-12-11 04:45:00,50.356,50.364,50.356,50.364,11200000.0
2008-12-11 04:46:00,50.368,50.376,50.367,50.375,12800000.0
2008-12-11 04:47:00,50.382,50.382,50.368,50.379,16000000.0
2008-12-11 04:48:00,50.384,50.384,50.367,50.373,11200000.0
2008-12-11 04:49:00,50.37,50.378,50.365,50.378,12200000.0
2008-12-11 04:50:00,50.379,50.391,50.379,50.385,17600000.0
2008-12-11 04:51:00,50.388,50.388,50.382,50.382,16400000.0
2008-12-11 04:52:00,50.383,50.395,50.383,50.395,12800000.0
2008-12-11 04:53:00,50.384,50.384,50.376,50.376,12800000.0
2008-12-11 04:54:00,50.387,50.408,50.387,50.408,33600000.0
2008-12-11 04:55:00,50.442,50.454,50.442,50.451,11200000.0
2008-12-11 04:56:00,50.45,50.45,50.435,50.446,16000000.0
2008-12-11 04:57:00,50.436,50.449,50.436,50.441,17600000.0
2008-12-11 04:58:00,50.442,50.458,50.442,50.458,8000000.0
2008-12-11 04:59:00,50.47,50.477,50.461,50.472,17600000.0
2008-12-11 05:00:00,50.459,50.465,50.459,50.463,8000000.0
2008-12-11 05:01:00,50.463,50.473,50.463,50.473,14400000.0
2008-12-11 05:02:00,50.473,50.473,50.456,50.456,17600000.0
2008-12-11 05:03:00,50.461,50.461,50.452,50.453,9600000.0
2008-12-11 05:04:00,50.45,50.468,50.45,50.468,12800000.0
2008-12-11 05:05:00,50.477,50.484,50.475,50.478,12800000.0
2008-12-11 05:06:00,50.475,50.477,50.46,50.469,17000000.0
2008-12-11 05:07:00,50.464,50.464,50.449,50.449,11200000.0
2008-12-11 05:08:00,50.455,50.462,50.455,50.461,11200000.0
2008-12-11 05:09:00,50.464,50.466,50.455,50.466,8000000.0
2008-12-11 05:10:00,50.459,50.463,50.458,50.463,12800000.0
2008-12-11 05:11:00,50.41,50.42,50.4,50.41,18000000.0
2008-12-11 05:12:00,50.395,50.403,50.395,50.395,18000000.0
2008-12-11 05:13:00,50.475,50.476,50.466,50.476,11200000.0
2008-12-11 05:14:00,50.466,50.467,50.454,50.466,16000000.0
2008-12-11 05:15:00,50.461,50.463,50.453,50.456,12800000.0
2008-12-11 05:16:00,50.457,50.467,50.452,50.452,16000000.0
2008-12-11 05:17:00,50.466,50.467,50.464,50.467,8000000.0
2008-12-11 05:18:00,50.472,50.493,50.472,50.493,11200000.0
2008-12-11 05:19:00,50.495,50.498,50.485,50.485,17600000.0
2008-12-11 05:20:00,50.495,50.495,50.473,50.487,12800000.0
2008-12-11 05:21:00,50.481,50.486,50.472,50.485,17600000.0
2008-12-11 05:22:00,50.47,50.474,50.449,50.449,25600000.0
2008-12-11 05:23:00,50.433,50.437,50.433,50.433,43200000.0
2008-12-11 05:24:00,50.425,50.447,50.425,50.432,12800000.0
2008-12-11 05:25:00,50.43,50.435,50.42,50.435,12800000.0
2008-12-11 05:26:00,50.419,50.434,50.419,50.424,11200000.0
2008-12-11 05:27:00,50.409,50.417,50.402,50.417,12800000.0
2008-12-11 05:28:00,50.417,50.418,50.4,50.4,11200000.0
2008-12-11 05:29:00,50.404,50.411,50.404,50.405,17600000.0
2008-12-11 05:30:00,50.414,50.431,50.412,50.431,16000000.0
2008-12-11 05:31:00,50.42,50.425,50.415,50.417,11200000.0
2008-12-11 05:32:00,50.407,50.414,50.407,50.412,12800000.0
2008-12-11 05:33:00,50.414,50.415,50.411,50.414,10600000.0
2008-12-11 05:34:00,50.39,50.412,50.39,50.412,16000000.0
2008-12-11 05:35:00,50.416,50.417,50.413,50.415,11200000.0
2008-12-11 05:36:00,50.393,50.424,50.393,50.41,12800000.0
2008-12-11 05:37:00,50.422,50.428,50.419,50.426,12800000.0
2008-12-11 05:38:00,50.408,50.428,50.399,50.428,9600000.0
2008-12-11 05:39:00,50.436,50.447,50.434,50.434,12800000.0
2008-12-11 05:40:00,50.446,50.449,50.432,50.449,13200000.0
2008-12-11 05:41:00,50.446,50.469,50.444,50.466,11200000.0
2008-12-11 05:42:00,50.459,50.459,50.431,50.431,19200000.0
2008-12-11 05:43:00,50.429,50.435,50.42,50.42,17600000.0
2008-12-11 05:44:00,50.426,50.438,50.426,50.438,14400000.0
2008-12-11 05:45:00,50.451,50.457,50.447,50.447,12800000.0
2008-12-11 05:46:00,50.444,50.449,50.435,50.435,12800000.0
2008-12-11 05:47:00,50.447,50.447,50.441,50.443,12800000.0
2008-12-11 05:48:00,50.441,50.448,50.439,50.445,11200000.0
2008-12-11 05:49:00,50.431,50.439,50.425,50.437,22400000.0
2008-12-11 05:50:00,50.445,50.449,50.428,50.449,12800000.0
2008-12-11 05:51:00,50.473,50.48,50.46,50.474,16000000.0
2008-12-11 05:52:00,50.439,50.466,50.439,50.446,16000000.0
2008-12-11 05:53:00,50.468,50.468,50.443,50.443,12800000.0
2008-12-11 05:54:00,50.471,50.483,50.471,50.477,11200000.0
2008-12-11 05:55:00,50.455,50.455,50.448,50.448,16400000.0
2008-12-11 05:56:00,50.446,50.472,50.446,50.458,17600000.0
2008-12-11 05:57:00,50.452,50.452,50.439,50.446,11200000.0
2008-12-11 05:58:00,50.45,50.454,50.443,50.443,11200000.0
2008-12-11 05:59:00,50.446,50.447,50.437,50.44,17600000.0
2008-12-11 06:00:00,50.437,50.448,50.437,50.448,8000000.0
2008-12-11 06:01:00,50.432,50.433,50.428,50.428,8000000.0
2008-12-11 06:02:00,50.43,50.435,50.428,50.428,17600000.0
2008-12-11 06:03:00,50.422,50.424,50.416,50.418,12800000.0
2008-12-11 06:04:00,50.412,50.418,50.402,50.402,12800000.0
2008-12-11 06:05:00,50.411,50.411,50.401,50.401,11200000.0
2008-12-11 06:06:00,50.38,50.395,50.38,50.395,11200000.0
2008-12-11 06:07:00,50.403,50.407,50.4,50.407,11200000.0
2008-12-11 06:08:00,50.404,50.413,50.404,50.413,17600000.0
2008-12-11 06:09:00,50.408,50.423,50.4,50.423,12800000.0
2008-12-11 06:10:00,50.422,50.434,50.421,50.425,11600000.0
2008-12-11 06:11:00,50.422,50.433,50.422,50.433,35200000.0
2008-12-11 06:12:00,50.427,50.427,50.414,50.421,11200000.0
2008-12-11 06:13:00,50.436,50.444,50.436,50.443,8000000.0
2008-12-11 06:14:00,50.45,50.451,50.442,50.448,18000000.0
2008-12-11 06:15:00,50.441,50.448,50.438,50.446,17600000.0
2008-12-11 06:16:00,50.423,50.448,50.423,50.448,8000000.0
2008-12-11 06:17:00,50.445,50.449,50.424,50.436,14800000.0
2008-12-11 06:18:00,50.387,50.412,50.316,50.398,11200000.0
2008-12-11 06:19:00,50.427,50.427,50.413,50.413,9600000.0
2008-12-11 06:20:00,50.405,50.418,50.401,50.411,12800000.0
2008-12-11 06:21:00,50.419,50.426,50.414,50.424,14400000.0
2008-12-11 06:22:00,50.418,50.423,50.404,50.423,16000000.0
2008-12-11 06:23:00,50.424,50.435,50.424,50.435,11200000.0
2008-12-11 06:24:00,50.437,50.438,50.433,50.434,14400000.0
2008-12-11 06:25:00,50.423,50.428,50.415,50.423,17600000.0
2008-12-11 06:26:00,50.412,50.431,50.412,50.429,11200000.0
2008-12-11 06:27:00,50.437,50.437,50.43,50.433,8000000.0
2008-12-11 06:28:00,50.433,50.435,50.43,50.43,16000000.0
2008-12-11 06:29:00,50.43,50.433,50.423,50.43,12800000.0
2008-12-11 06:30:00,50.437,50.455,50.437,50.455,27200000.0
2008-12-11 06:31:00,50.463,50.466,50.44,50.46,11200000.0
2008-12-11 06:32:00,50.459,50.473,50.459,50.471,21200000.0
2008-12-11 06:33:00,50.447,50.464,50.447,50.448,24000000.0
2008-12-11 06:34:00,50.459,50.46,50.451,50.451,17600000.0
2008-12-11 06:35:00,50.436,50.459,50.436,50.459,11200000.0
2008-12-11 06:36:00,50.471,50.471,50.459,50.471,12800000.0
2008-12-11 06:37:00,50.482,50.489,50.48,50.482,12800000.0
2008-12-11 06:38:00,50.473,50.473,50.462,50.465,8000000.0
2008-12-11 06:39:00,50.466,50.474,50.453,50.453,14400000.0
2008-12-11 06:40:00,50.461,50.466,50.459,50.463,17600000.0
2008-12-11 06:41:00,50.462,50.471,50.462,50.464,11600000.0
2008-12-11 06:42:00,50.468,50.471,50.464,50.468,14400000.0
2008-12-11 06:43:00,50.466,50.471,50.464,50.471,19200000.0
2008-12-11 06:44:00,50.465,50.475,50.465,50.475,11600000.0
2008-12-11 06:45:00,50.482,50.49,50.478,50.49,12800000.0
2008-12-11 06:46:00,50.482,50.486,50.475,50.475,8000000.0
2008-12-11 06:47:00,50.479,50.479,50.472,50.472,12800000.0
2008-12-11 06:48:00,50.477,50.48,50.466,50.48,12800000.0
2008-12-11 06:49:00,50.481,50.487,50.475,50.475,12200000.0
2008-12-11 06:50:00,50.48,50.481,50.475,50.475,11200000.0
2008-12-11 06:51:00,50.471,50.471,50.461,50.47,16000000.0
2008-12-11 06:52:00,50.476,50.486,50.467,50.486,14400000.0
2008-12-11 06:53:00,50.47,50.475,50.458,50.472,14400000.0
2008-12-11 06:54:00,50.475,50.476,50.467,50.467,14400000.0
2008-12-11 06:55:00,50.437,50.442,50.42,50.425,9600000.0
2008-12-11 06:56:00,50.429,50.442,50.429,50.442,8000000.0
2008-12-11 06:57:00,50.439,50.446,50.438,50.441,16000000.0
2008-12-11 06:58:00,50.426,50.437,50.421,50.421,11200000.0
2008-12-11 06:59:00,50.419,50.419,50.408,50.416,18000000.0
2008-12-11 07:00:00,50.42,50.423,50.419,50.422,11200000.0
2008-12-11 07:01:00,50.411,50.42,50.405,50.419,16000000.0
2008-12-11 07:02:00,50.424,50.429,50.421,50.421,12800000.0
2008-12-11 07:03:00,50.422,50.428,50.422,50.426,12800000.0
2008-12-11 07:04:00,50.428,50.437,50.425,50.431,12800000.0
2008-12-11 07:05:00,50.426,50.43,50.416,50.416,12800000.0
2008-12-11 07:06:00,50.425,50.43,50.424,50.425,16000000.0
2008-12-11 07:07:00,50.433,50.435,50.425,50.425,12800000.0
2008-12-11 07:08:00,50.432,50.434,50.427,50.432,28800000.0
2008-12-11 07:09:00,50.451,50.451,50.441,50.441,16000000.0
2008-12-11 07:10:00,50.432,50.438,50.427,50.427,19200000.0
2008-12-11 07:11:00,50.438,50.438,50.432,50.435,17600000.0
2008-12-11 07:12:00,50.422,50.439,50.422,50.439,8000000.0
2008-12-11 07:13:00,50.448,50.456,50.443,50.45,14400000.0
2008-12-11 07:14:00,50.431,50.431,50.424,50.426,12800000.0
2008-12-11 07:15:00,50.422,50.432,50.42,50.432,11200000.0
2008-12-11 07:16:00,50.431,50.439,50.43,50.43,14400000.0
2008-12-11 07:17:00,50.424,50.424,50.415,50.422,11200000.0
2008-12-11 07:18:00,50.429,50.429,50.414,50.414,11200000.0
2008-12-11 07:19:00,50.417,50.419,50.411,50.411,11200000.0
2008-12-11 07:20:00,50.417,50.419,50.409,50.409,14400000.0
2008-12-11 07:21:00,50.403,50.422,50.403,50.418,12800000.0
2008-12-11 07:22:00,50.421,50.421,50.398,50.398,12800000.0
2008-12-11 07:23:00,50.384,50.398,50.377,50.377,16000000.0
2008-12-11 07:24:00,50.375,50.391,50.372,50.391,11200000.0
2008-12-11 07:25:00,50.389,50.437,50.389,50.437,11200000.0
2008-12-11 07:26:00,50.437,50.437,50.394,50.394,13200000.0
2008-12-11 07:27:00,50.391,50.445,50.391,50.445,13200000.0
2008-12-11 07:28:00,50.472,50.476,50.469,50.476,12800000.0
2008-12-11 07:29:00,50.477,50.486,50.475,50.486,27200000.0
2008-12-11 07:30:00,50.497,50.552,50.448,50.552,16000000.0
2008-12-11 07:31:00,50.563,50.563,50.543,50.553,11200000.0
2008-12-11 07:32:00,50.527,50.527,50.494,50.506,12800000.0
2008-12-11 07:33:00,50.478,50.494,50.478,50.494,16000000.0
2008-12-11 07:34:00,50.515,50.519,50.478,50.478,11200000.0
2008-12-11 07:35:00,50.458,50.477,50.389,50.389,16000000.0
2008-12-11 07:36:00,50.451,50.451,50.429,50.441,12800000.0
2008-12-11 07:37:00,50.435,50.438,50.429,50.429,14400000.0
2008-12-11 07:38:00,50.458,50.463,50.43,50.45,16000000.0
2008-12-11 07:39:00,50.436,50.439,50.428,50.428,19600000.0
2008-12-11 07:40:00,50.445,50.508,50.445,50.508,11200000.0
2008-12-11 07:41:00,50.51,50.535,50.51,50.535,32000000.0
2008-12-11 07:42:00,50.545,50.576,50.544,50.576,33600000.0
2008-12-11 07:43:00,50.579,50.579,50.551,50.551,28800000.0
2008-12-11 07:44:00,50.566,50.574,50.565,50.565,8000000.0
2008-12-11 07:45:00,50.566,50.566,50.499,50.557,14400000.0
2008-12-11 07:46:00,50.543,50.546,50.53,50.541,27200000.0
2008-12-11 07:47:00,50.532,50.532,50.499,50.499,11200000.0
2008-12-11 07:48:00,50.489,50.512,50.489,50.512,11200000.0
2008-12-11 07:49:00,50.516,50.524,50.508,50.524,16000000.0
2008-12-11 07:50:00,50.518,50.528,50.517,50.517,11200000.0
2008-12-11 07:51:00,50.511,50.517,50.503,50.505,38400000.0
2008-12-11 07:52:00,50.515,50.542,50.511,50.542,9600000.0
2008-12-11 07:53:00,50.539,50.539,50.503,50.503,11200000.0
2008-12-11 07:54:00,50.51,50.51,50.484,50.498,12800000.0
2008-12-11 07:55:00,50.498,50.505,50.494,50.499,30400000.0
2008-12-11 07:56:00,50.511,50.512,50.497,50.499,16000000.0
2008-12-11 07:57:00,50.508,50.515,50.505,50.505,17600000.0
2008-12-11 07:58:00,50.507,50.51,50.494,50.494,11200000.0
2008-12-11 07:59:00,50.524,50.554,50.524,50.553,17600000.0
2008-12-11 08:00:00,50.541,50.541,50.527,50.532,12800000.0
2008-12-11 08:01:00,50.519,50.519,50.509,50.509,11200000.0
2008-12-11 08:02:00,50.51,50.514,50.503,50.51,14400000.0
2008-12-11 08:03:00,50.515,50.519,50.507,50.507,16000000.0
2008-12-11 08:04:00,50.503,50.503,50.484,50.485,11200000.0
2008-12-11 08:05:00,50.528,50.536,50.528,50.528,12800000.0
2008-12-11 08:06:00,50.525,50.536,50.522,50.533,12800000.0
2008-12-11 08:07:00,50.523,50.525,50.498,50.501,16000000.0
2008-12-11 08:08:00,50.512,50.545,50.512,50.528,12800000.0
2008-12-11 08:09:00,50.538,50.565,50.538,50.551,12200000.0
2008-12-11 08:10:00,50.546,50.546,50.505,50.52,30400000.0
2008-12-11 08:11:00,50.519,50.53,50.514,50.53,12800000.0
2008-12-11 08:12:00,50.521,50.53,50.5,50.521,17600000.0
2008-12-11 08:13:00,50.525,50.527,50.504,50.504,14400000.0
2008-12-11 08:14:00,50.532,50.532,50.498,50.498,16000000.0
2008-12-11 08:15:00,50.494,50.515,50.494,50.512,11200000.0
2008-12-11 08:16:00,50.518,50.523,50.509,50.509,19200000.0
2008-12-11 08:17:00,50.508,50.516,50.508,50.511,11200000.0
2008-12-11 08:18:00,50.501,50.501,50.48,50.497,11200000.0
2008-12-11 08:19:00,50.487,50.499,50.482,50.482,11200000.0
2008-12-11 08:20:00,50.494,50.498,50.491,50.491,12800000.0
2008-12-11 08:21:00,50.494,50.5,50.493,50.495,11200000.0
2008-12-11 08:22:00,50.491,50.491,50.472,50.472,11200000.0
2008-12-11 08:23:00,50.482,50.506,50.478,50.506,16000000.0
2008-12-11 08:24:00,50.512,50.521,50.508,50.509,17600000.0
2008-12-11 08:25:00,50.513,50.523,50.513,50.518,12800000.0
2008-12-11 08:26:00,50.513,50.564,50.513,50.564,11200000.0
2008-12-11 08:27:00,50.581,50.585,50.581,50.583,11200000.0
2008-12-11 08:28:00,50.583,50.607,50.583,50.606,12800000.0
2008-12-11 08:29:00,50.621,50.622,50.615,50.621,11200000.0
2008-12-11 08:30:00,50.619,50.629,50.615,50.629,12200000.0
2008-12-11 08:31:00,50.659,50.7,50.659,50.7,12200000.0
2008-12-11 08:32:00,50.698,50.704,50.686,50.686,14400000.0
2008-12-11 08:33:00,50.685,50.696,50.685,50.696,41600000.0
2008-12-11 08:34:00,50.696,50.696,50.674,50.675,11600000.0
2008-12-11 08:35:00,50.677,50.677,50.652,50.657,48000000.0
2008-12-11 08:36:00,50.648,50.654,50.64,50.654,15400000.0
2008-12-11 08:37:00,50.656,50.656,50.639,50.644,14400000.0
2008-12-11 08:38:00,50.63,50.635,50.623,50.635,17600000.0
2008-12-11 08:39:00,50.629,50.629,50.58,50.596,14400000.0
2008-12-11 08:40:00,50.591,50.615,50.587,50.615,11200000.0
2008-12-11 08:41:00,50.616,50.616,50.604,50.615,32000000.0
2008-12-11 08:42:00,50.611,50.628,50.611,50.628,14400000.0
2008-12-11 08:43:00,50.628,50.643,50.619,50.643,12800000.0
2008-12-11 08:44:00,50.638,50.64,50.622,50.631,16000000.0
2008-12-11 08:45:00,50.642,50.68,50.642,50.68,12800000.0
2008-12-11 08:46:00,50.676,50.681,50.671,50.68,12800000.0
2008-12-11 08:47:00,50.674,50.693,50.674,50.693,24400000.0
2008-12-11 08:48:00,50.709,50.732,50.707,50.732,30800000.0
2008-12-11 08:49:00,50.746,50.761,50.743,50.761,8000000.0
2008-12-11 08:50:00,50.768,50.787,50.768,50.787,12800000.0
2008-12-11 08:51:00,50.795,50.849,50.795,50.812,22400000.0
2008-12-11 08:52:00,50.806,50.807,50.781,50.781,35200000.0
2008-12-11 08:53:00,50.707,50.722,50.702,50.722,56000000.0
2008-12-11 08:54:00,50.721,50.77,50.721,50.77,22400000.0
2008-12-11 08:55:00,50.786,50.799,50.783,50.791,17600000.0
2008-12-11 08:56:00,50.79,50.79,50.773,50.773,14400000.0
2008-12-11 08:57:00,50.75,50.75,50.709,50.723,43200000.0
2008-12-11 08:58:00,50.727,50.744,50.727,50.737,19200000.0
2008-12-11 08:59:00,50.731,50.731,50.717,50.72,14800000.0
2008-12-11 09:00:00,50.716,50.716,50.601,50.601,32000000.0
2008-12-11 09:01:00,50.597,50.624,50.596,50.624,32000000.0
2008-12-11 09:02:00,50.629,50.646,50.614,50.646,19600000.0
2008-12-11 09:03:00,50.679,50.69,50.598,50.598,16000000.0
2008-12-11 09:04:00,50.62,50.633,50.617,50.632,22400000.0
2008-12-11 09:05:00,50.604,50.629,50.604,50.627,19200000.0
2008-12-11 09:06:00,50.625,50.665,50.624,50.628,30400000.0
2008-12-11 09:07:00,50.624,50.642,50.622,50.622,19200000.0
2008-12-11 09:08:00,50.63,50.64,50.626,50.64,12800000.0
2008-12-11 09:09:00,50.652,50.654,50.646,50.647,46400000.0
2008-12-11 09:10:00,50.655,50.658,50.65,50.651,23400000.0
2008-12-11 09:11:00,50.648,50.656,50.644,50.648,28800000.0
2008-12-11 09:12:00,50.639,50.651,50.639,50.642,14400000.0
2008-12-11 09:13:00,50.651,50.663,50.649,50.66,12800000.0
2008-12-11 09:14:00,50.651,50.663,50.64,50.654,12800000.0
2008-12-11 09:15:00,50.632,50.656,50.632,50.656,30400000.0
2008-12-11 09:16:00,50.66,50.673,50.66,50.673,49000000.0
2008-12-11 09:17:00,50.703,50.752,50.703,50.752,77200000.0
2008-12-11 09:18:00,50.748,50.748,50.698,50.698,71400000.0
2008-12-11 09:19:00,50.689,50.689,50.665,50.666,65600000.0
2008-12-11 09:20:00,50.662,50.703,50.661,50.703,76800000.0
2008-12-11 09:21:00,50.692,50.692,50.659,50.659,49600000.0
2008-12-11 09:22:00,50.661,50.67,50.645,50.67,36800000.0
2008-12-11 09:23:00,50.682,50.698,50.681,50.693,68800000.0
2008-12-11 09:24:00,50.691,50.698,50.687,50.694,43200000.0
2008-12-11 09:25:00,50.687,50.699,50.685,50.685,19200000.0
2008-12-11 09:26:00,50.691,50.695,50.691,50.695,32000000.0
2008-12-11 09:27:00,50.701,50.701,50.679,50.679,70400000.0
2008-12-11 09:28:00,50.702,50.705,50.691,50.691,11200000.0
2008-12-11 09:29:00,50.716,50.737,50.716,50.727,36800000.0
2008-12-11 09:30:00,50.743,50.776,50.743,50.776,25600000.0
2008-12-11 09:31:00,50.779,50.794,50.779,50.79,12800000.0
2008-12-11 09:32:00,50.808,50.81,50.787,50.787,34000000.0
2008-12-11 09:33:00,50.773,50.78,50.773,50.778,29800000.0
2008-12-11 09:34:00,50.779,50.783,50.768,50.781,34000000.0
2008-12-11 09:35:00,50.784,50.795,50.78,50.781,53200000.0
2008-12-11 09:36:00,50.779,50.79,50.776,50.79,46400000.0
2008-12-11 09:37:00,50.785,50.793,50.779,50.785,33600000.0
2008-12-11 09:38:00,50.786,50.82,50.786,50.82,12800000.0
2008-12-11 09:39:00,50.834,50.834,50.722,50.722,42600000.0
2008-12-11 09:40:00,50.708,50.716,50.708,50.713,45800000.0
2008-12-11 09:41:00,50.713,50.721,50.712,50.721,29800000.0
2008-12-11 09:42:00,50.731,50.741,50.731,50.736,42600000.0
2008-12-11 09:43:00,50.738,50.738,50.718,50.718,56000000.0
2008-12-11 09:44:00,50.718,50.718,50.71,50.714,30400000.0
2008-12-11 09:45:00,50.713,50.715,50.707,50.707,19200000.0
2008-12-11 09:46:00,50.7,50.7,50.688,50.699,27200000.0
2008-12-11 09:47:00,50.706,50.739,50.706,50.729,12800000.0
2008-12-11 09:48:00,50.732,50.739,50.729,50.734,12800000.0
2008-12-11 09:49:00,50.708,50.712,50.694,50.712,16400000.0
2008-12-11 09:50:00,50.71,50.72,50.71,50.717,34000000.0
2008-12-11 09:51:00,50.7,50.7,50.69,50.699,85200000.0
2008-12-11 09:52:00,50.71,50.714,50.701,50.708,11200000.0
2008-12-11 09:53:00,50.711,50.716,50.706,50.715,30400000.0
2008-12-11 09:54:00,50.715,50.715,50.702,50.705,12800000.0
2008-12-11 09:55:00,50.706,50.706,50.69,50.69,33600000.0
2008-12-11 09:56:00,50.684,50.685,50.676,50.679,36800000.0
2008-12-11 09:57:00,50.678,50.693,50.678,50.693,24000000.0
2008-12-11 09:58:00,50.689,50.696,50.686,50.695,32000000.0
2008-12-11 09:59:00,50.696,50.701,50.696,50.696,50600000.0
2008-12-11 10:00:00,50.697,50.713,50.697,50.713,61800000.0
2008-12-11 10:01:00,50.713,50.714,50.705,50.711,17600000.0
2008-12-11 10:02:00,50.712,50.718,50.708,50.715,36800000.0
2008-12-11 10:03:00,50.718,50.726,50.713,50.726,44200000.0
2008-12-11 10:04:00,50.73,50.736,50.728,50.736,39400000.0
2008-12-11 10:05:00,50.733,50.74,50.729,50.74,37800000.0
2008-12-11 10:06:00,50.732,50.74,50.73,50.74,33600000.0
2008-12-11 10:07:00,50.725,50.736,50.716,50.736,42600000.0
2008-12-11 10:08:00,50.738,50.751,50.738,50.745,49600000.0
2008-12-11 10:09:00,50.757,50.767,50.757,50.764,12800000.0
2008-12-11 10:10:00,50.758,50.763,50.752,50.758,46400000.0
2008-12-11 10:11:00,50.755,50.762,50.754,50.757,57000000.0
2008-12-11 10:12:00,50.757,50.757,50.752,50.752,58000000.0
2008-12-11 10:13:00,50.755,50.762,50.754,50.762,41600000.0
2008-12-11 10:14:00,50.766,50.768,50.761,50.761,30400000.0
2008-12-11 10:15:00,50.747,50.76,50.745,50.76,30400000.0
2008-12-11 10:16:00,50.745,50.749,50.734,50.749,17600000.0
2008-12-11 10:17:00,50.736,50.737,50.714,50.714,12800000.0
2008-12-11 10:18:00,50.674,50.674,50.649,50.649,12800000.0
2008-12-11 10:19:00,50.619,50.619,50.572,50.572,74400000.0
2008-12-11 10:20:00,50.57,50.582,50.57,50.582,16400000.0
2008-12-11 10:21:00,50.594,50.616,50.588,50.589,35200000.0
2008-12-11 10:22:00,50.588,50.588,50.571,50.574,16000000.0
2008-12-11 10:23:00,50.546,50.595,50.546,50.595,33600000.0
2008-12-11 10:24:00,50.576,50.576,50.53,50.553,43200000.0
2008-12-11 10:25:00,50.553,50.556,50.546,50.554,64000000.0
2008-12-11 10:26:00,50.563,50.563,50.532,50.532,36800000.0
2008-12-11 10:27:00,50.465,50.465,50.448,50.464,52800000.0
2008-12-11 10:28:00,50.469,50.478,50.468,50.477,87800000.0
2008-12-11 10:29:00,50.478,50.479,50.462,50.472,17600000.0
2008-12-11 10:30:00,50.487,50.494,50.477,50.493,26600000.0
2008-12-11 10:31:00,50.51,50.517,50.49,50.517,32800000.0
2008-12-11 10:32:00,50.548,50.548,50.532,50.535,45800000.0
2008-12-11 10:33:00,50.517,50.537,50.517,50.535,35200000.0
2008-12-11 10:34:00,50.538,50.538,50.523,50.531,17600000.0
2008-12-11 10:35:00,50.53,50.534,50.521,50.521,12800000.0
2008-12-11 10:36:00,50.504,50.504,50.471,50.471,11200000.0
2008-12-11 10:37:00,50.467,50.469,50.458,50.469,18600000.0
2008-12-11 10:38:00,50.47,50.47,50.457,50.458,29200000.0
2008-12-11 10:39:00,50.415,50.415,50.301,50.301,16000000.0
2008-12-11 10:40:00,50.316,50.332,50.316,50.332,24000000.0
2008-12-11 10:41:00,50.318,50.318,50.253,50.26,57000000.0
2008-12-11 10:42:00,50.256,50.31,50.256,50.31,38400000.0
2008-12-11 10:43:00,50.319,50.34,50.319,50.337,9600000.0
2008-12-11 10:44:00,50.323,50.332,50.321,50.332,19200000.0
2008-12-11 10:45:00,50.336,50.347,50.331,50.347,22400000.0
2008-12-11 10:46:00,50.355,50.367,50.343,50.367,29200000.0
2008-12-11 10:47:00,50.374,50.395,50.374,50.374,25600000.0
2008-12-11 10:48:00,50.374,50.393,50.373,50.39,38400000.0
2008-12-11 10:49:00,50.404,50.407,50.399,50.403,25600000.0
2008-12-11 10:50:00,50.386,50.398,50.382,50.397,59200000.0
2008-12-11 10:51:00,50.391,50.397,50.379,50.395,69400000.0
2008-12-11 10:52:00,50.39,50.39,50.376,50.387,35200000.0
2008-12-11 10:53:00,50.402,50.411,50.402,50.408,59200000.0
2008-12-11 10:54:00,50.399,50.407,50.396,50.404,53800000.0
2008-12-11 10:55:00,50.396,50.4,50.387,50.392,41600000.0
2008-12-11 10:56:00,50.395,50.396,50.36,50.362,44800000.0
2008-12-11 10:57:00,50.32,50.33,50.315,50.33,33000000.0
2008-12-11 10:58:00,50.335,50.369,50.335,50.369,39400000.0
2008-12-11 10:59:00,50.388,50.388,50.374,50.374,49600000.0
2008-12-11 11:00:00,50.377,50.388,50.376,50.386,51200000.0
2008-12-11 11:01:00,50.388,50.397,50.351,50.351,12800000.0
2008-12-11 11:02:00,50.356,50.397,50.356,50.397,18600000.0
2008-12-11 11:03:00,50.429,50.444,50.386,50.386,36800000.0
2008-12-11 11:04:00,50.388,50.412,50.388,50.405,27200000.0
2008-12-11 11:05:00,50.4,50.406,50.396,50.406,11200000.0
2008-12-11 11:06:00,50.397,50.415,50.397,50.414,30400000.0
2008-12-11 11:07:00,50.41,50.426,50.409,50.424,46400000.0
2008-12-11 11:08:00,50.453,50.475,50.453,50.466,32000000.0
2008-12-11 11:09:00,50.464,50.488,50.456,50.488,74600000.0
2008-12-11 11:10:00,50.498,50.513,50.48,50.48,37200000.0
2008-12-11 11:11:00,50.456,50.478,50.456,50.478,52800000.0
2008-12-11 11:12:00,50.498,50.52,50.498,50.513,70400000.0
2008-12-11 11:13:00,50.506,50.506,50.485,50.485,12800000.0
2008-12-11 11:14:00,50.48,50.505,50.48,50.505,58000000.0
2008-12-11 11:15:00,50.526,50.526,50.513,50.513,10600000.0
2008-12-11 11:16:00,50.525,50.552,50.525,50.543,17600000.0
2008-12-11 11:17:00,50.532,50.537,50.524,50.524,54800000.0
2008-12-11 11:18:00,50.517,50.517,50.504,50.51,73600000.0
2008-12-11 11:19:00,50.506,50.515,50.495,50.502,56400000.0
2008-12-11 11:20:00,50.513,50.516,50.506,50.507,35200000.0
2008-12-11 11:21:00,50.504,50.532,50.504,50.525,40000000.0
2008-12-11 11:22:00,50.522,50.538,50.521,50.538,41600000.0
2008-12-11 11:23:00,50.536,50.536,50.525,50.528,51200000.0
2008-12-11 11:24:00,50.519,50.53,50.519,50.52,53200000.0
2008-12-11 11:25:00,50.525,50.527,50.512,50.523,35200000.0
2008-12-11 11:26:00,50.516,50.522,50.509,50.509,28000000.0
2008-12-11 11:27:00,50.491,50.492,50.485,50.49,12800000.0
2008-12-11 11:28:00,50.504,50.524,50.504,50.521,41600000.0
2008-12-11 11:29:00,50.524,50.532,50.523,50.529,43200000.0
2008-12-11 11:30:00,50.525,50.525,50.498,50.5,11200000.0
2008-12-11 11:31:00,50.498,50.507,50.491,50.491,27200000.0
2008-12-11 11:32:00,50.486,50.56,50.486,50.551,35200000.0
2008-12-11 11:33:00,50.544,50.545,50.53,50.545,17600000.0
2008-12-11 11:34:00,50.548,50.549,50.53,50.532,32400000.0
2008-12-11 11:35:00,50.522,50.532,50.512,50.52,17600000.0
2008-12-11 11:36:00,50.507,50.539,50.507,50.521,43200000.0
2008-12-11 11:37:00,50.527,50.527,50.513,50.513,41600000.0
2008-12-11 11:38:00,50.501,50.501,50.396,50.413,27200000.0
2008-12-11 11:39:00,50.424,50.454,50.424,50.45,11200000.0
2008-12-11 11:40:00,50.47,50.525,50.47,50.525,22400000.0
2008-12-11 11:41:00,50.538,50.538,50.506,50.506,38400000.0
2008-12-11 11:42:00,50.506,50.509,50.492,50.509,38400000.0
2008-12-11 11:43:00,50.503,50.523,50.498,50.508,17600000.0
2008-12-11 11:44:00,50.515,50.515,50.502,50.514,58600000.0
2008-12-11 11:45:00,50.524,50.531,50.522,50.523,50000000.0
2008-12-11 11:46:00,50.512,50.521,50.505,50.521,11200000.0
2008-12-11 11:47:00,50.514,50.514,50.456,50.456,55400000.0
2008-12-11 11:48:00,50.441,50.455,50.441,50.449,14400000.0
2008-12-11 11:49:00,50.428,50.432,50.418,50.418,41400000.0
2008-12-11 11:50:00,50.401,50.405,50.391,50.392,45200000.0
2008-12-11 11:51:00,50.394,50.401,50.393,50.401,44800000.0
2008-12-11 11:52:00,50.393,50.393,50.373,50.381,32000000.0
2008-12-11 11:53:00,50.386,50.386,50.347,50.349,35200000.0
2008-12-11 11:54:00,50.337,50.353,50.334,50.353,48000000.0
2008-12-11 11:55:00,50.356,50.356,50.336,50.336,44800000.0
2008-12-11 11:56:00,50.331,50.332,50.321,50.33,64000000.0
2008-12-11 11:57:00,50.326,50.326,50.317,50.326,21800000.0
2008-12-11 11:58:00,50.325,50.348,50.325,50.348,41600000.0
2008-12-11 11:59:00,50.36,50.397,50.349,50.397,51200000.0
2008-12-11 12:00:00,50.453,50.482,50.453,50.47,36600000.0
2008-12-11 12:01:00,50.48,50.501,50.451,50.451,19600000.0
2008-12-11 12:02:00,50.439,50.439,50.424,50.43,12800000.0
2008-12-11 12:03:00,50.449,50.456,50.447,50.456,51200000.0
2008-12-11 12:04:00,50.468,50.468,50.45,50.45,24000000.0
2008-12-11 12:05:00,50.448,50.455,50.448,50.45,29200000.0
2008-12-11 12:06:00,50.461,50.462,50.451,50.453,24000000.0
2008-12-11 12:07:00,50.449,50.469,50.449,50.456,20800000.0
2008-12-11 12:08:00,50.462,50.462,50.447,50.447,42600000.0
2008-12-11 12:09:00,50.449,50.464,50.447,50.458,25000000.0
2008-12-11 12:10:00,50.436,50.436,50.42,50.428,11200000.0
2008-12-11 12:11:00,50.423,50.427,50.416,50.423,27200000.0
2008-12-11 12:12:00,50.415,50.418,50.412,50.417,30400000.0
2008-12-11 12:13:00,50.429,50.429,50.42,50.42,14400000.0
2008-12-11 12:14:00,50.405,50.405,50.388,50.394,16000000.0
2008-12-11 12:15:00,50.385,50.39,50.382,50.39,27200000.0
2008-12-11 12:16:00,50.407,50.452,50.407,50.452,27600000.0
2008-12-11 12:17:00,50.438,50.443,50.438,50.443,43200000.0
2008-12-11 12:18:00,50.435,50.447,50.418,50.447,25600000.0
2008-12-11 12:19:00,50.442,50.443,50.433,50.435,35200000.0
2008-12-11 12:20:00,50.439,50.445,50.434,50.441,36800000.0
2008-12-11 12:21:00,50.436,50.436,50.413,50.413,59200000.0
2008-12-11 12:22:00,50.417,50.428,50.417,50.426,30400000.0
2008-12-11 12:23:00,50.438,50.452,50.438,50.452,32000000.0
2008-12-11 12:24:00,50.458,50.476,50.458,50.476,33600000.0
2008-12-11 12:25:00,50.512,50.526,50.508,50.511,22400000.0
2008-12-11 12:26:00,50.492,50.503,50.486,50.503,30400000.0
2008-12-11 12:27:00,50.529,50.569,50.529,50.569,30400000.0
2008-12-11 12:28:00,50.567,50.567,50.538,50.542,60800000.0
2008-12-11 12:29:00,50.476,50.632,50.476,50.516,115600000.0
2008-12-11 12:30:00,50.624,50.691,50.558,50.654,46400000.0
2008-12-11 12:31:00,50.652,50.657,50.642,50.642,70400000.0
2008-12-11 12:32:00,50.647,50.694,50.647,50.683,28800000.0
2008-12-11 12:33:00,50.681,50.681,50.67,50.674,40000000.0
2008-12-11 12:34:00,50.674,50.677,50.667,50.673,27600000.0
2008-12-11 12:35:00,50.679,50.69,50.67,50.69,25600000.0
2008-12-11 12:36:00,50.702,50.709,50.7,50.7,47400000.0
2008-12-11 12:37:00,50.723,50.73,50.689,50.689,14400000.0
2008-12-11 12:38:00,50.688,50.688,50.677,50.687,14400000.0
2008-12-11 12:39:00,50.685,50.685,50.671,50.671,24000000.0
2008-12-11 12:40:00,50.675,50.687,50.668,50.687,16000000.0
2008-12-11 12:41:00,50.711,50.808,50.711,50.808,22400000.0
2008-12-11 12:42:00,50.817,50.822,50.812,50.813,22400000.0
2008-12-11 12:43:00,50.814,50.825,50.812,50.822,37200000.0
2008-12-11 12:44:00,50.813,50.813,50.782,50.782,22400000.0
2008-12-11 12:45:00,50.778,50.785,50.765,50.765,35200000.0
2008-12-11 12:46:00,50.764,50.772,50.764,50.772,44800000.0
2008-12-11 12:47:00,50.764,50.77,50.763,50.765,30400000.0
2008-12-11 12:48:00,50.76,50.76,50.75,50.754,32000000.0
2008-12-11 12:49:00,50.755,50.775,50.753,50.772,40000000.0
2008-12-11 12:50:00,50.77,50.776,50.76,50.767,16000000.0
2008-12-11 12:51:00,50.785,50.792,50.761,50.792,22400000.0
2008-12-11 12:52:00,50.786,50.793,50.781,50.791,25600000.0
2008-12-11 12:53:00,50.791,50.808,50.791,50.808,11200000.0
2008-12-11 12:54:00,50.824,50.829,50.795,50.795,10600000.0
2008-12-11 12:55:00,50.803,50.81,50.794,50.794,24000000.0
2008-12-11 12:56:00,50.771,50.777,50.765,50.777,12800000.0
2008-12-11 12:57:00,50.774,50.774,50.759,50.772,27200000.0
2008-12-11 12:58:00,50.765,50.772,50.763,50.763,12800000.0
2008-12-11 12:59:00,50.734,50.77,50.713,50.77,14400000.0
2008-12-11 13:00:00,50.755,50.76,50.742,50.749,12800000.0
2008-12-11 13:01:00,50.756,50.765,50.752,50.757,18000000.0
2008-12-11 13:02:00,50.748,50.748,50.744,50.746,12800000.0
2008-12-11 13:03:00,50.733,50.733,50.657,50.657,12800000.0
2008-12-11 13:04:00,50.664,50.675,50.653,50.675,16400000.0
2008-12-11 13:05:00,50.675,50.675,50.66,50.661,12800000.0
2008-12-11 13:06:00,50.672,50.692,50.672,50.692,17000000.0
2008-12-11 13:07:00,50.707,50.774,50.707,50.774,12800000.0
2008-12-11 13:08:00,50.782,50.783,50.774,50.775,32000000.0
2008-12-11 13:09:00,50.778,50.781,50.77,50.771,28800000.0
2008-12-11 13:10:00,50.766,50.766,50.753,50.759,31400000.0
2008-12-11 13:11:00,50.771,50.827,50.771,50.827,19200000.0
2008-12-11 13:12:00,50.819,50.819,50.78,50.782,15400000.0
2008-12-11 13:13:00,50.781,50.801,50.781,50.801,11200000.0
2008-12-11 13:14:00,50.81,50.838,50.81,50.838,11200000.0
2008-12-11 13:15:00,50.849,50.849,50.838,50.843,11200000.0
2008-12-11 13:16:00,50.849,50.922,50.849,50.922,25600000.0
2008-12-11 13:17:00,50.93,50.934,50.923,50.928,12800000.0
2008-12-11 13:18:00,50.922,50.936,50.922,50.936,56000000.0
2008-12-11 13:19:00,50.947,50.955,50.936,50.936,14400000.0
2008-12-11 13:20:00,50.931,50.98,50.929,50.968,12800000.0
2008-12-11 13:21:00,50.976,50.986,50.976,50.981,56000000.0
2008-12-11 13:22:00,50.976,50.976,50.96,50.968,11200000.0
2008-12-11 13:23:00,50.934,50.943,50.927,50.927,12800000.0
2008-12-11 13:24:00,50.929,50.932,50.92,50.922,14400000.0
2008-12-11 13:25:00,50.918,50.927,50.918,50.927,34000000.0
2008-12-11 13:26:00,50.9,50.9,50.89,50.89,24000000.0
2008-12-11 13:27:00,50.889,50.889,50.869,50.869,39400000.0
2008-12-11 13:28:00,50.868,50.882,50.868,50.872,20800000.0
2008-12-11 13:29:00,50.858,50.877,50.858,50.877,22400000.0
2008-12-11 13:30:00,50.868,50.868,50.842,50.86,35600000.0
2008-12-11 13:31:00,50.865,50.868,50.852,50.857,11200000.0
2008-12-11 13:32:00,50.876,50.879,50.869,50.869,17600000.0
2008-12-11 13:33:00,50.863,50.867,50.859,50.859,13200000.0
2008-12-11 13:34:00,50.858,50.866,50.854,50.854,12800000.0
2008-12-11 13:35:00,50.857,50.873,50.857,50.873,12200000.0
2008-12-11 13:36:00,50.873,50.873,50.854,50.858,48400000.0
2008-12-11 13:37:00,50.847,50.864,50.845,50.845,24000000.0
2008-12-11 13:38:00,50.823,50.826,50.814,50.814,28800000.0
2008-12-11 13:39:00,50.813,50.816,50.809,50.813,25600000.0
2008-12-11 13:40:00,50.813,50.826,50.813,50.826,12800000.0
2008-12-11 13:41:00,50.824,50.828,50.815,50.815,16000000.0
2008-12-11 13:42:00,50.804,50.822,50.804,50.815,12800000.0
2008-12-11 13:43:00,50.817,50.818,50.796,50.8,26000000.0
2008-12-11 13:44:00,50.802,50.821,50.802,50.821,28800000.0
2008-12-11 13:45:00,50.819,50.819,50.805,50.811,12800000.0
2008-12-11 13:46:00,50.809,50.809,50.795,50.806,14400000.0
2008-12-11 13:47:00,50.793,50.793,50.773,50.774,27200000.0
2008-12-11 13:48:00,50.749,50.749,50.739,50.741,14400000.0
2008-12-11 13:49:00,50.764,50.783,50.764,50.783,33600000.0
2008-12-11 13:50:00,50.786,50.786,50.763,50.764,33600000.0
2008-12-11 13:51:00,50.746,50.746,50.738,50.738,8000000.0
2008-12-11 13:52:00,50.763,50.814,50.763,50.814,40000000.0
2008-12-11 13:53:00,50.803,50.804,50.791,50.792,36800000.0
2008-12-11 13:54:00,50.787,50.797,50.787,50.797,24000000.0
2008-12-11 13:55:00,50.796,50.797,50.791,50.794,11600000.0
2008-12-11 13:56:00,50.789,50.795,50.786,50.786,14400000.0
2008-12-11 13:57:00,50.768,50.768,50.703,50.703,14400000.0
2008-12-11 13:58:00,50.702,50.706,50.698,50.706,32000000.0
2008-12-11 13:59:00,50.716,50.76,50.716,50.76,48000000.0
2008-12-11 14:00:00,50.748,50.764,50.748,50.764,32000000.0
2008-12-11 14:01:00,50.757,50.763,50.756,50.757,14400000.0
2008-12-11 14:02:00,50.748,50.754,50.744,50.754,29200000.0
2008-12-11 14:03:00,50.756,50.76,50.749,50.76,14400000.0
2008-12-11 14:04:00,50.744,50.749,50.742,50.743,14800000.0
2008-12-11 14:05:00,50.754,50.771,50.753,50.771,25000000.0
2008-12-11 14:06:00,50.755,50.761,50.747,50.758,17600000.0
2008-12-11 14:07:00,50.778,50.793,50.778,50.793,12200000.0
2008-12-11 14:08:00,50.792,50.792,50.775,50.775,24000000.0
2008-12-11 14:09:00,50.773,50.785,50.765,50.785,11200000.0
2008-12-11 14:10:00,50.764,50.775,50.763,50.775,17600000.0
2008-12-11 14:11:00,50.757,50.76,50.744,50.748,12800000.0
2008-12-11 14:12:00,50.732,50.734,50.729,50.729,12800000.0
2008-12-11 14:13:00,50.73,50.744,50.73,50.744,24400000.0
2008-12-11 14:14:00,50.743,50.752,50.741,50.741,20800000.0
2008-12-11 14:15:00,50.734,50.734,50.637,50.637,33600000.0
2008-12-11 14:16:00,50.632,50.636,50.615,50.621,27200000.0
2008-12-11 14:17:00,50.606,50.614,50.589,50.589,11200000.0
2008-12-11 14:18:00,50.596,50.599,50.506,50.506,16000000.0
2008-12-11 14:19:00,50.48,50.519,50.48,50.497,40400000.0
2008-12-11 14:20:00,50.505,50.526,50.505,50.526,14400000.0
2008-12-11 14:21:00,50.529,50.554,50.526,50.554,33600000.0
2008-12-11 14:22:00,50.561,50.574,50.561,50.574,14400000.0
2008-12-11 14:23:00,50.598,50.624,50.598,50.624,17600000.0
2008-12-11 14:24:00,50.625,50.641,50.605,50.641,36800000.0
2008-12-11 14:25:00,50.632,50.632,50.564,50.564,12800000.0
2008-12-11 14:26:00,50.565,50.565,50.525,50.525,19600000.0
2008-12-11 14:27:00,50.528,50.531,50.526,50.526,11200000.0
2008-12-11 14:28:00,50.523,50.523,50.514,50.52,11200000.0
2008-12-11 14:29:00,50.54,50.549,50.535,50.549,12800000.0
2008-12-11 14:30:00,50.564,50.568,50.46,50.46,11200000.0
2008-12-11 14:31:00,50.542,50.542,50.426,50.513,16000000.0
2008-12-11 14:32:00,50.483,50.483,50.391,50.391,12800000.0
2008-12-11 14:33:00,50.395,50.413,50.395,50.409,17600000.0
2008-12-11 14:34:00,50.393,50.438,50.393,50.412,17600000.0
2008-12-11 14:35:00,50.386,50.386,50.317,50.321,11200000.0
2008-12-11 14:36:00,50.288,50.288,50.243,50.243,12800000.0
2008-12-11 14:37:00,50.239,50.267,50.239,50.261,12200000.0
2008-12-11 14:38:00,50.282,50.282,50.247,50.27,11200000.0
2008-12-11 14:39:00,50.308,50.382,50.308,50.382,17600000.0
2008-12-11 14:40:00,50.416,50.438,50.416,50.429,16000000.0
2008-12-11 14:41:00,50.471,50.496,50.46,50.46,11200000.0
2008-12-11 14:42:00,50.432,50.44,50.429,50.432,12800000.0
2008-12-11 14:43:00,50.466,50.476,50.453,50.474,17600000.0
2008-12-11 14:44:00,50.445,50.445,50.416,50.43,12800000.0
2008-12-11 14:45:00,50.422,50.454,50.422,50.454,12800000.0
2008-12-11 14:46:00,50.433,50.439,50.423,50.437,17600000.0
2008-12-11 14:47:00,50.445,50.453,50.445,50.448,13200000.0
2008-12-11 14:48:00,50.462,50.47,50.46,50.46,11200000.0
2008-12-11 14:49:00,50.444,50.462,50.423,50.423,16000000.0
2008-12-11 14:50:00,50.417,50.417,50.346,50.365,12800000.0
2008-12-11 14:51:00,50.358,50.358,50.345,50.345,17600000.0
2008-12-11 14:52:00,50.344,50.362,50.344,50.362,14400000.0
2008-12-11 14:53:00,50.356,50.356,50.335,50.353,11200000.0
2008-12-11 14:54:00,50.354,50.355,50.346,50.348,12800000.0
2008-12-11 14:55:00,50.355,50.387,50.355,50.387,11200000.0
2008-12-11 14:56:00,50.424,50.425,50.411,50.425,15400000.0
2008-12-11 14:57:00,50.393,50.424,50.393,50.424,12800000.0
2008-12-11 14:58:00,50.436,50.441,50.425,50.425,14400000.0
2008-12-11 14:59:00,50.385,50.446,50.385,50.446,12800000.0
2008-12-11 15:00:00,50.436,50.436,50.392,50.392,16000000.0
2008-12-11 15:01:00,50.374,50.386,50.369,50.386,17000000.0
2008-12-11 15:02:00,50.377,50.377,50.278,50.278,11200000.0
2008-12-11 15:03:00,50.269,50.269,50.245,50.252,11200000.0
2008-12-11 15:04:00,50.259,50.281,50.259,50.279,16000000.0
2008-12-11 15:05:00,50.288,50.306,50.287,50.305,12800000.0
2008-12-11 15:06:00,50.297,50.297,50.249,50.249,11200000.0
2008-12-11 15:07:00,50.257,50.263,50.257,50.257,11200000.0
2008-12-11 15:08:00,50.243,50.278,50.243,50.278,11200000.0
2008-12-11 15:09:00,50.276,50.296,50.274,50.296,14400000.0
2008-12-11 15:10:00,50.293,50.299,50.286,50.299,16000000.0
2008-12-11 15:11:00,50.316,50.316,50.302,50.302,11200000.0
2008-12-11 15:12:00,50.275,50.279,50.257,50.264,12800000.0
2008-12-11 15:13:00,50.264,50.281,50.263,50.264,12800000.0
2008-12-11 15:14:00,50.256,50.274,50.256,50.269,16000000.0
2008-12-11 15:15:00,50.251,50.251,50.213,50.223,17600000.0
2008-12-11 15:16:00,50.244,50.256,50.24,50.256,12800000.0
2008-12-11 15:17:00,50.253,50.267,50.24,50.267,14800000.0
2008-12-11 15:18:00,50.287,50.302,50.287,50.295,12800000.0
2008-12-11 15:19:00,50.315,50.336,50.309,50.336,16000000.0
2008-12-11 15:20:00,50.374,50.374,50.349,50.349,16000000.0
2008-12-11 15:21:00,50.354,50.378,50.274,50.378,17600000.0
2008-12-11 15:22:00,50.372,50.397,50.364,50.391,11200000.0
2008-12-11 15:23:00,50.385,50.385,50.365,50.365,11200000.0
2008-12-11 15:24:00,50.369,50.38,50.369,50.371,11200000.0
2008-12-11 15:25:00,50.365,50.365,50.323,50.324,12800000.0
2008-12-11 15:26:00,50.319,50.324,50.311,50.324,14400000.0
2008-12-11 15:27:00,50.327,50.336,50.324,50.326,12800000.0
2008-12-11 15:28:00,50.337,50.337,50.327,50.332,12800000.0
2008-12-11 15:29:00,50.328,50.328,50.305,50.305,17600000.0
2008-12-11 15:30:00,50.278,50.282,50.261,50.261,17600000.0
2008-12-11 15:31:00,50.231,50.231,50.188,50.207,13200000.0
2008-12-11 15:32:00,50.203,50.206,50.192,50.206,11200000.0
2008-12-11 15:33:00,50.221,50.244,50.221,50.244,11600000.0
2008-12-11 15:34:00,50.263,50.263,50.231,50.231,11200000.0
2008-12-11 15:35:00,50.208,50.219,50.202,50.219,12800000.0
2008-12-11 15:36:00,50.231,50.231,50.208,50.212,14400000.0
2008-12-11 15:37:00,50.222,50.222,50.214,50.216,16000000.0
2008-12-11 15:38:00,50.226,50.239,50.223,50.239,16000000.0
2008-12-11 15:39:00,50.278,50.378,50.278,50.378,14400000.0
2008-12-11 15:40:00,50.374,50.414,50.374,50.382,12800000.0
2008-12-11 15:41:00,50.399,50.433,50.399,50.402,16000000.0
2008-12-11 15:42:00,50.381,50.388,50.323,50.359,17000000.0
2008-12-11 15:43:00,50.372,50.38,50.362,50.362,12800000.0
2008-12-11 15:44:00,50.376,50.376,50.367,50.374,12800000.0
2008-12-11 15:45:00,50.312,50.312,50.253,50.291,12800000.0
2008-12-11 15:46:00,50.307,50.312,50.301,50.312,11200000.0
2008-12-11 15:47:00,50.312,50.327,50.312,50.313,11200000.0
2008-12-11 15:48:00,50.31,50.377,50.31,50.377,13200000.0
2008-12-11 15:49:00,50.382,50.388,50.314,50.314,11200000.0
2008-12-11 15:50:00,50.348,50.367,50.348,50.361,14400000.0
2008-12-11 15:51:00,50.387,50.387,50.368,50.377,11200000.0
2008-12-11 15:52:00,50.371,50.372,50.351,50.372,11200000.0
2008-12-11 15:53:00,50.397,50.432,50.397,50.405,13200000.0
2008-12-11 15:54:00,50.447,50.47,50.447,50.461,17600000.0
2008-12-11 15:55:00,50.461,50.461,50.378,50.378,17600000.0
2008-12-11 15:56:00,50.349,50.436,50.349,50.436,11200000.0
2008-12-11 15:57:00,50.435,50.466,50.435,50.463,14400000.0
2008-12-11 15:58:00,50.463,50.463,50.436,50.436,11200000.0
2008-12-11 15:59:00,50.444,50.447,50.428,50.429,11600000.0
2008-12-11 16:00:00,50.429,50.452,50.429,50.436,11200000.0
2008-12-11 16:01:00,50.453,50.456,50.395,50.395,11200000.0
2008-12-11 16:02:00,50.382,50.398,50.382,50.387,17600000.0
2008-12-11 16:03:00,50.391,50.411,50.391,50.411,12200000.0
2008-12-11 16:04:00,50.425,50.425,50.355,50.412,11200000.0
2008-12-11 16:05:00,50.404,50.404,50.372,50.372,14400000.0
2008-12-11 16:06:00,50.344,50.35,50.31,50.318,16000000.0
2008-12-11 16:07:00,50.301,50.301,50.27,50.274,11200000.0
2008-12-11 16:08:00,50.301,50.324,50.294,50.298,11200000.0
2008-12-11 16:09:00,50.3,50.304,50.293,50.299,17600000.0
2008-12-11 16:10:00,50.289,50.294,50.284,50.285,12800000.0
2008-12-11 16:11:00,50.319,50.374,50.319,50.374,11200000.0
2008-12-11 16:12:00,50.39,50.421,50.385,50.421,17600000.0
2008-12-11 16:13:00,50.39,50.39,50.336,50.336,11200000.0
2008-12-11 16:14:00,50.323,50.331,50.314,50.331,14400000.0
2008-12-11 16:15:00,50.318,50.318,50.293,50.293,11200000.0
2008-12-11 16:16:00,50.306,50.312,50.301,50.311,11200000.0
2008-12-11 16:17:00,50.31,50.326,50.303,50.306,17000000.0
2008-12-11 16:18:00,50.319,50.319,50.297,50.297,9600000.0
2008-12-11 16:19:00,50.29,50.29,50.279,50.279,11200000.0
2008-12-11 16:20:00,50.295,50.315,50.292,50.315,11200000.0
2008-12-11 16:21:00,50.321,50.321,50.266,50.266,11200000.0
2008-12-11 16:22:00,50.254,50.278,50.254,50.271,11200000.0
2008-12-11 16:23:00,50.27,50.28,50.27,50.274,12800000.0
2008-12-11 16:24:00,50.291,50.302,50.291,50.299,11200000.0
2008-12-11 16:25:00,50.291,50.327,50.291,50.323,12800000.0
2008-12-11 16:26:00,50.327,50.344,50.327,50.344,12800000.0
2008-12-11 16:27:00,50.334,50.334,50.302,50.302,17600000.0
2008-12-11 16:28:00,50.31,50.319,50.307,50.319,11200000.0
2008-12-11 16:29:00,50.316,50.327,50.304,50.327,14400000.0
2008-12-11 16:30:00,50.346,50.374,50.346,50.372,14400000.0
2008-12-11 16:31:00,50.356,50.356,50.344,50.348,14400000.0
2008-12-11 16:32:00,50.38,50.389,50.372,50.375,17600000.0
2008-12-11 16:33:00,50.35,50.35,50.284,50.284,9600000.0
2008-12-11 16:34:00,50.276,50.284,50.252,50.275,17400000.0
2008-12-11 16:35:00,50.287,50.289,50.278,50.288,12800000.0
2008-12-11 16:36:00,50.314,50.314,50.304,50.305,11200000.0
2008-12-11 16:37:00,50.296,50.296,50.281,50.296,12800000.0
2008-12-11 16:38:00,50.309,50.328,50.294,50.328,14400000.0
2008-12-11 16:39:00,50.354,50.357,50.347,50.356,12800000.0
2008-12-11 16:40:00,50.382,50.397,50.382,50.397,17600000.0
2008-12-11 16:41:00,50.424,50.431,50.379,50.379,12800000.0
2008-12-11 16:42:00,50.365,50.384,50.365,50.383,11200000.0
2008-12-11 16:43:00,50.366,50.366,50.361,50.361,12800000.0
2008-12-11 16:44:00,50.362,50.366,50.354,50.364,11200000.0
2008-12-11 16:45:00,50.396,50.435,50.396,50.435,11200000.0
2008-12-11 16:46:00,50.458,50.512,50.448,50.512,14400000.0
2008-12-11 16:47:00,50.528,50.535,50.52,50.529,17600000.0
2008-12-11 16:48:00,50.583,50.595,50.583,50.595,11200000.0
2008-12-11 16:49:00,50.56,50.579,50.535,50.535,12800000.0
2008-12-11 16:50:00,50.522,50.522,50.508,50.513,17600000.0
2008-12-11 16:51:00,50.535,50.574,50.509,50.509,10600000.0
2008-12-11 16:52:00,50.564,50.566,50.548,50.564,17600000.0
2008-12-11 16:53:00,50.568,50.572,50.562,50.569,17600000.0
2008-12-11 16:54:00,50.543,50.563,50.538,50.563,9600000.0
2008-12-11 16:55:00,50.563,50.564,50.55,50.564,14200000.0
2008-12-11 16:56:00,50.58,50.584,50.557,50.557,12800000.0
2008-12-11 16:57:00,50.56,50.56,50.528,50.528,16000000.0
2008-12-11 16:58:00,50.531,50.544,50.53,50.531,12200000.0
2008-12-11 16:59:00,50.545,50.577,50.545,50.56,12800000.0
2008-12-11 17:00:00,50.546,50.563,50.546,50.563,11200000.0
2008-12-11 17:01:00,50.55,50.554,50.463,50.537,12800000.0
2008-12-11 17:02:00,50.526,50.544,50.526,50.541,16000000.0
2008-12-11 17:03:00,50.553,50.593,50.553,50.593,10600000.0
2008-12-11 17:04:00,50.586,50.597,50.583,50.587,11200000.0
2008-12-11 17:05:00,50.579,50.579,50.55,50.55,18000000.0
2008-12-11 17:06:00,50.538,50.555,50.538,50.553,11200000.0
2008-12-11 17:07:00,50.593,50.646,50.593,50.646,10600000.0
2008-12-11 17:08:00,50.689,50.699,50.685,50.685,17000000.0
2008-12-11 17:09:00,50.683,50.705,50.683,50.705,16000000.0
2008-12-11 17:10:00,50.733,50.737,50.724,50.724,11200000.0
2008-12-11 17:11:00,50.7,50.714,50.677,50.711,12800000.0
2008-12-11 17:12:00,50.719,50.719,50.678,50.71,12800000.0
2008-12-11 17:13:00,50.723,50.723,50.641,50.641,12800000.0
2008-12-11 17:14:00,50.618,50.624,50.607,50.624,12800000.0
2008-12-11 17:15:00,50.611,50.633,50.611,50.632,12800000.0
2008-12-11 17:16:00,50.614,50.614,50.587,50.591,11200000.0
2008-12-11 17:17:00,50.603,50.633,50.592,50.633,11200000.0
2008-12-11 17:18:00,50.623,50.631,50.621,50.624,12800000.0
2008-12-11 17:19:00,50.666,50.697,50.662,50.693,16000000.0
2008-12-11 17:20:00,50.689,50.695,50.681,50.681,11200000.0
2008-12-11 17:21:00,50.699,50.721,50.691,50.719,12800000.0
2008-12-11 17:22:00,50.697,50.71,50.617,50.71,11200000.0
2008-12-11 17:23:00,50.732,50.732,50.688,50.688,11200000.0
2008-12-11 17:24:00,50.668,50.72,50.668,50.72,10600000.0
2008-12-11 17:25:00,50.715,50.73,50.714,50.725,11200000.0
2008-12-11 17:26:00,50.72,50.744,50.72,50.74,11200000.0
2008-12-11 17:27:00,50.717,50.717,50.678,50.678,17600000.0
2008-12-11 17:28:00,50.685,50.724,50.685,50.722,13200000.0
2008-12-11 17:29:00,50.689,50.709,50.688,50.688,12200000.0
2008-12-11 17:30:00,50.701,50.701,50.659,50.659,11200000.0
2008-12-11 17:31:00,50.647,50.66,50.626,50.66,12800000.0
2008-12-11 17:32:00,50.634,50.634,50.616,50.616,11200000.0
2008-12-11 17:33:00,50.63,50.637,50.628,50.636,12800000.0
2008-12-11 17:34:00,50.647,50.693,50.647,50.693,11200000.0
2008-12-11 17:35:00,50.681,50.685,50.673,50.681,12800000.0
2008-12-11 17:36:00,50.718,50.735,50.718,50.735,11600000.0
2008-12-11 17:37:00,50.749,50.749,50.719,50.719,11200000.0
2008-12-11 17:38:00,50.667,50.67,50.656,50.67,8000000.0
2008-12-11 17:39:00,50.676,50.676,50.628,50.628,17600000.0
2008-12-11 17:40:00,50.607,50.607,50.567,50.567,11200000.0
2008-12-11 17:41:00,50.532,50.532,50.458,50.471,11200000.0
2008-12-11 17:42:00,50.478,50.481,50.463,50.48,11200000.0
2008-12-11 17:43:00,50.479,50.483,50.432,50.432,12800000.0
2008-12-11 17:44:00,50.417,50.423,50.413,50.421,12800000.0
2008-12-11 17:45:00,50.438,50.495,50.438,50.495,11200000.0
2008-12-11 17:46:00,50.506,50.518,50.497,50.518,12800000.0
2008-12-11 17:47:00,50.514,50.546,50.514,50.546,12800000.0
2008-12-11 17:48:00,50.543,50.543,50.533,50.541,11200000.0
2008-12-11 17:49:00,50.554,50.554,50.525,50.525,11200000.0
2008-12-11 17:50:00,50.509,50.516,50.5,50.509,12800000.0
2008-12-11 17:51:00,50.513,50.514,50.507,50.514,11200000.0
2008-12-11 17:52:00,50.514,50.514,50.495,50.495,12800000.0
2008-12-11 17:53:00,50.508,50.538,50.507,50.507,17600000.0
2008-12-11 17:54:00,50.49,50.503,50.476,50.502,11200000.0
2008-12-11 17:55:00,50.488,50.519,50.487,50.519,12800000.0
2008-12-11 17:56:00,50.498,50.506,50.48,50.48,11200000.0
2008-12-11 17:57:00,50.502,50.564,50.502,50.564,16000000.0
2008-12-11 17:58:00,50.622,50.676,50.622,50.668,12800000.0
2008-12-11 17:59:00,50.663,50.663,50.636,50.648,11200000.0
2008-12-11 18:00:00,50.674,50.679,50.67,50.676,17600000.0
2008-12-11 18:01:00,50.691,50.699,50.604,50.695,17600000.0
2008-12-11 18:02:00,50.667,50.667,50.615,50.615,17600000.0
2008-12-11 18:03:00,50.579,50.579,50.56,50.56,12800000.0
2008-12-11 18:04:00,50.558,50.564,50.545,50.545,11200000.0
2008-12-11 18:05:00,50.547,50.57,50.547,50.567,17600000.0
2008-12-11 18:06:00,50.563,50.563,50.545,50.545,12800000.0
2008-12-11 18:07:00,50.561,50.561,50.542,50.542,11200000.0
2008-12-11 18:08:00,50.547,50.589,50.533,50.589,16000000.0
2008-12-11 18:09:00,50.606,50.613,50.606,50.612,16000000.0
2008-12-11 18:10:00,50.612,50.685,50.599,50.685,12800000.0
2008-12-11 18:11:00,50.675,50.682,50.667,50.682,11200000.0
2008-12-11 18:12:00,50.685,50.741,50.685,50.741,12800000.0
2008-12-11 18:13:00,50.732,50.752,50.732,50.746,11200000.0
2008-12-11 18:14:00,50.735,50.794,50.735,50.794,12800000.0
2008-12-11 18:15:00,50.77,50.77,50.758,50.758,8000000.0
2008-12-11 18:16:00,50.757,50.774,50.757,50.768,12800000.0
2008-12-11 18:17:00,50.78,50.797,50.77,50.797,11200000.0
2008-12-11 18:18:00,50.799,50.815,50.799,50.815,11200000.0
2008-12-11 18:19:00,50.796,50.802,50.78,50.786,16000000.0
2008-12-11 18:20:00,50.757,50.757,50.743,50.752,12800000.0
2008-12-11 18:21:00,50.765,50.778,50.759,50.777,11200000.0
2008-12-11 18:22:00,50.814,50.82,50.752,50.801,16000000.0
2008-12-11 18:23:00,50.765,50.782,50.764,50.769,16400000.0
2008-12-11 18:24:00,50.75,50.75,50.706,50.706,12800000.0
2008-12-11 18:25:00,50.699,50.703,50.697,50.703,11200000.0
2008-12-11 18:26:00,50.7,50.7,50.678,50.678,12800000.0
2008-12-11 18:27:00,50.647,50.658,50.639,50.647,13800000.0
2008-12-11 18:28:00,50.64,50.64,50.553,50.553,12200000.0
2008-12-11 18:29:00,50.541,50.569,50.541,50.569,12800000.0
2008-12-11 18:30:00,50.565,50.587,50.565,50.587,11200000.0
2008-12-11 18:31:00,50.588,50.599,50.585,50.596,12800000.0
2008-12-11 18:32:00,50.609,50.612,50.604,50.604,11200000.0
2008-12-11 18:33:00,50.619,50.624,50.609,50.612,11200000.0
2008-12-11 18:34:00,50.618,50.624,50.617,50.62,12800000.0
2008-12-11 18:35:00,50.613,50.623,50.607,50.613,12800000.0
2008-12-11 18:36:00,50.605,50.605,50.588,50.593,12800000.0
2008-12-11 18:37:00,50.582,50.589,50.582,50.584,17600000.0
2008-12-11 18:38:00,50.578,50.604,50.576,50.604,11200000.0
2008-12-11 18:39:00,50.634,50.752,50.634,50.752,16000000.0
2008-12-11 18:40:00,50.792,50.793,50.771,50.771,12800000.0
2008-12-11 18:41:00,50.789,50.789,50.739,50.74,14400000.0
2008-12-11 18:42:00,50.743,50.787,50.743,50.787,11600000.0
2008-12-11 18:43:00,50.823,50.91,50.823,50.91,12800000.0
2008-12-11 18:44:00,50.937,50.947,50.919,50.919,11200000.0
2008-12-11 18:45:00,50.89,50.922,50.881,50.922,11200000.0
2008-12-11 18:46:00,50.933,50.933,50.922,50.922,11200000.0
2008-12-11 18:47:00,50.935,50.978,50.935,50.967,12800000.0
2008-12-11 18:48:00,51.001,51.021,50.989,50.989,12800000.0
2008-12-11 18:49:00,50.972,50.972,50.936,50.936,12800000.0
2008-12-11 18:50:00,50.92,50.925,50.908,50.922,18000000.0
2008-12-11 18:51:00,50.922,50.928,50.916,50.928,12800000.0
2008-12-11 18:52:00,50.929,50.929,50.854,50.861,12800000.0
2008-12-11 18:53:00,50.851,50.851,50.833,50.839,12800000.0
2008-12-11 18:54:00,50.847,50.886,50.847,50.886,11200000.0
2008-12-11 18:55:00,50.909,50.939,50.906,50.939,11200000.0
2008-12-11 18:56:00,50.924,50.94,50.896,50.896,16000000.0
2008-12-11 18:57:00,50.894,50.945,50.894,50.945,11600000.0
2008-12-11 18:58:00,50.95,50.982,50.946,50.982,11200000.0
2008-12-11 18:59:00,51.019,51.027,51.019,51.019,17600000.0
2008-12-11 19:00:00,51.016,51.05,51.015,51.047,12800000.0
2008-12-11 19:01:00,51.044,51.1,51.044,51.072,12800000.0
2008-12-11 19:02:00,51.07,51.084,51.07,51.082,11200000.0
2008-12-11 19:03:00,51.048,51.048,50.989,50.989,12800000.0
2008-12-11 19:04:00,50.976,50.989,50.973,50.985,16000000.0
2008-12-11 19:05:00,50.977,50.977,50.955,50.956,14400000.0
2008-12-11 19:06:00,50.965,50.98,50.962,50.971,16000000.0
2008-12-11 19:07:00,50.97,50.974,50.963,50.974,11200000.0
2008-12-11 19:08:00,50.959,50.959,50.923,50.923,17600000.0
2008-12-11 19:09:00,50.922,50.935,50.922,50.929,12800000.0
2008-12-11 19:10:00,50.918,50.922,50.903,50.922,17600000.0
2008-12-11 19:11:00,50.917,50.918,50.913,50.913,12800000.0
2008-12-11 19:12:00,50.867,50.88,50.855,50.88,11200000.0
2008-12-11 19:13:00,50.903,50.903,50.878,50.878,11200000.0
2008-12-11 19:14:00,50.857,50.857,50.783,50.783,16000000.0
2008-12-11 19:15:00,50.787,50.796,50.784,50.796,12800000.0
2008-12-11 19:16:00,50.803,50.836,50.803,50.836,12800000.0
2008-12-11 19:17:00,50.85,50.862,50.85,50.857,12800000.0
2008-12-11 19:18:00,50.814,50.814,50.77,50.77,17600000.0
2008-12-11 19:19:00,50.755,50.763,50.754,50.761,16000000.0
2008-12-11 19:20:00,50.767,50.768,50.752,50.752,16000000.0
2008-12-11 19:21:00,50.763,50.763,50.739,50.747,16400000.0
2008-12-11 19:22:00,50.766,50.766,50.747,50.747,11200000.0
2008-12-11 19:23:00,50.696,50.715,50.666,50.712,17600000.0
2008-12-11 19:24:00,50.689,50.694,50.677,50.685,17600000.0
2008-12-11 19:25:00,50.675,50.689,50.675,50.689,17600000.0
2008-12-11 19:26:00,50.687,50.695,50.687,50.695,11200000.0
2008-12-11 19:27:00,50.708,50.712,50.69,50.69,11200000.0
2008-12-11 19:28:00,50.698,50.705,50.691,50.691,12200000.0
2008-12-11 19:29:00,50.696,50.704,50.692,50.692,11200000.0
2008-12-11 19:30:00,50.694,50.699,50.692,50.699,14400000.0
2008-12-11 19:31:00,50.708,50.745,50.708,50.745,17600000.0
2008-12-11 19:32:00,50.753,50.802,50.753,50.768,12800000.0
2008-12-11 19:33:00,50.765,50.765,50.743,50.749,12800000.0
2008-12-11 19:34:00,50.765,50.783,50.753,50.753,12800000.0
2008-12-11 19:35:00,50.763,50.803,50.763,50.803,17600000.0
2008-12-11 19:36:00,50.821,50.821,50.8,50.8,11600000.0
2008-12-11 19:37:00,50.779,50.784,50.778,50.778,11200000.0
2008-12-11 19:38:00,50.772,50.794,50.772,50.794,9600000.0
2008-12-11 19:39:00,50.793,50.805,50.793,50.805,11200000.0
2008-12-11 19:40:00,50.8,50.818,50.796,50.816,14400000.0
2008-12-11 19:41:00,50.806,50.808,50.802,50.804,12800000.0
2008-12-11 19:42:00,50.792,50.792,50.774,50.774,12800000.0
2008-12-11 19:43:00,50.756,50.766,50.752,50.766,11200000.0
2008-12-11 19:44:00,50.762,50.766,50.745,50.759,16000000.0
2008-12-11 19:45:00,50.749,50.749,50.731,50.731,11200000.0
2008-12-11 19:46:00,50.719,50.735,50.719,50.735,11200000.0
2008-12-11 19:47:00,50.749,50.779,50.749,50.77,16000000.0
2008-12-11 19:48:00,50.788,50.795,50.779,50.795,11200000.0
2008-12-11 19:49:00,50.793,50.834,50.793,50.82,13200000.0
2008-12-11 19:50:00,50.853,50.867,50.847,50.857,12800000.0
2008-12-11 19:51:00,50.888,50.901,50.864,50.867,12800000.0
2008-12-11 19:52:00,50.877,50.92,50.877,50.92,10600000.0
2008-12-11 19:53:00,50.966,50.996,50.962,50.996,17600000.0
2008-12-11 19:54:00,51.008,51.008,50.995,50.999,14400000.0
2008-12-11 19:55:00,50.963,50.968,50.932,50.968,11200000.0
2008-12-11 19:56:00,50.973,50.973,50.96,50.97,11200000.0
2008-12-11 19:57:00,50.968,50.973,50.964,50.967,12800000.0
2008-12-11 19:58:00,50.918,50.929,50.902,50.902,14400000.0
2008-12-11 19:59:00,50.89,50.927,50.867,50.871,14400000.0
2008-12-11 20:00:00,50.825,50.878,50.825,50.858,12800000.0
2008-12-11 20:01:00,50.879,50.892,50.871,50.871,11200000.0
2008-12-11 20:02:00,50.862,50.862,50.853,50.854,11200000.0
2008-12-11 20:03:00,50.878,50.901,50.878,50.901,16000000.0
2008-12-11 20:04:00,50.921,50.963,50.921,50.963,12800000.0
2008-12-11 20:05:00,50.958,50.958,50.92,50.92,12800000.0
2008-12-11 20:06:00,50.88,50.883,50.81,50.81,13200000.0
2008-12-11 20:07:00,50.813,50.824,50.805,50.824,15400000.0
2008-12-11 20:08:00,50.832,50.851,50.829,50.851,12200000.0
2008-12-11 20:09:00,50.825,50.825,50.747,50.769,16000000.0
2008-12-11 20:10:00,50.767,50.776,50.767,50.773,18000000.0
2008-12-11 20:11:00,50.787,50.803,50.787,50.797,14400000.0
2008-12-11 20:12:00,50.796,50.819,50.796,50.817,14400000.0
2008-12-11 20:13:00,50.816,50.816,50.798,50.8,11200000.0
2008-12-11 20:14:00,50.79,50.79,50.782,50.786,11200000.0
2008-12-11 20:15:00,50.773,50.773,50.732,50.732,11200000.0
2008-12-11 20:16:00,50.725,50.731,50.722,50.73,12800000.0
2008-12-11 20:17:00,50.724,50.724,50.695,50.705,12200000.0
2008-12-11 20:18:00,50.724,50.735,50.722,50.735,13200000.0
2008-12-11 20:19:00,50.74,50.765,50.74,50.764,11200000.0
2008-12-11 20:20:00,50.77,50.789,50.77,50.787,11200000.0
2008-12-11 20:21:00,50.783,50.783,50.738,50.738,11200000.0
2008-12-11 20:22:00,50.729,50.731,50.723,50.724,11200000.0
2008-12-11 20:23:00,50.726,50.726,50.711,50.714,16000000.0
2008-12-11 20:24:00,50.647,50.647,50.615,50.616,16000000.0
2008-12-11 20:25:00,50.599,50.599,50.536,50.547,12200000.0
2008-12-11 20:26:00,50.563,50.61,50.563,50.61,11200000.0
2008-12-11 20:27:00,50.58,50.605,50.58,50.605,12800000.0
2008-12-11 20:28:00,50.574,50.609,50.569,50.609,17600000.0
2008-12-11 20:29:00,50.628,50.673,50.628,50.648,12800000.0
2008-12-11 20:30:00,50.672,50.696,50.643,50.696,14400000.0
2008-12-11 20:31:00,50.709,50.709,50.669,50.669,14400000.0
2008-12-11 20:32:00,50.655,50.655,50.632,50.632,8000000.0
2008-12-11 20:33:00,50.631,50.641,50.624,50.638,16000000.0
2008-12-11 20:34:00,50.662,50.666,50.646,50.651,16000000.0
2008-12-11 20:35:00,50.643,50.667,50.643,50.667,16000000.0
2008-12-11 20:36:00,50.608,50.623,50.594,50.623,11200000.0
2008-12-11 20:37:00,50.647,50.647,50.576,50.576,17600000.0
2008-12-11 20:38:00,50.572,50.638,50.572,50.638,12800000.0
2008-12-11 20:39:00,50.675,50.684,50.666,50.678,16000000.0
2008-12-11 20:40:00,50.685,50.688,50.678,50.688,12800000.0
2008-12-11 20:41:00,50.705,50.746,50.705,50.739,14400000.0
2008-12-11 20:42:00,50.737,50.737,50.725,50.73,12800000.0
2008-12-11 20:43:00,50.726,50.73,50.719,50.725,17600000.0
2008-12-11 20:44:00,50.727,50.727,50.693,50.693,11200000.0
2008-12-11 20:45:00,50.697,50.697,50.649,50.657,11200000.0
2008-12-11 20:46:00,50.652,50.663,50.652,50.657,12800000.0
2008-12-11 20:47:00,50.667,50.676,50.658,50.669,11200000.0
2008-12-11 20:48:00,50.688,50.707,50.688,50.707,12800000.0
2008-12-11 20:49:00,50.719,50.733,50.719,50.733,11200000.0
2008-12-11 20:50:00,50.736,50.746,50.709,50.709,12800000.0
2008-12-11 20:51:00,50.704,50.704,50.687,50.697,11600000.0
2008-12-11 20:52:00,50.729,50.745,50.729,50.743,11200000.0
2008-12-11 20:53:00,50.741,50.741,50.697,50.697,12800000.0
2008-12-11 20:54:00,50.688,50.688,50.676,50.685,11200000.0
2008-12-11 20:55:00,50.673,50.68,50.669,50.669,12800000.0
2008-12-11 20:56:00,50.654,50.665,50.654,50.656,12800000.0
2008-12-11 20:57:00,50.615,50.615,50.525,50.525,11200000.0
2008-12-11 20:58:00,50.549,50.652,50.549,50.652,16400000.0
2008-12-11 20:59:00,50.664,50.715,50.624,50.69,14400000.0
2008-12-11 21:00:00,50.675,50.681,50.662,50.681,12800000.0
2008-12-11 21:01:00,50.686,50.696,50.684,50.688,17600000.0
2008-12-11 21:02:00,50.684,50.693,50.673,50.674,11200000.0
2008-12-11 21:03:00,50.68,50.685,50.676,50.677,12800000.0
2008-12-11 21:04:00,50.68,50.7,50.677,50.7,11200000.0
2008-12-11 21:05:00,50.715,50.73,50.715,50.73,14400000.0
2008-12-11 21:06:00,50.73,50.73,50.71,50.716,17000000.0
2008-12-11 21:07:00,50.698,50.698,50.639,50.641,12200000.0
2008-12-11 21:08:00,50.638,50.668,50.638,50.668,12800000.0
2008-12-11 21:09:00,50.667,50.68,50.667,50.676,12800000.0
2008-12-11 21:10:00,50.663,50.663,50.631,50.65,12800000.0
2008-12-11 21:11:00,50.665,50.691,50.665,50.682,12800000.0
2008-12-11 21:12:00,50.677,50.677,50.641,50.666,12800000.0
2008-12-11 21:13:00,50.641,50.648,50.57,50.57,11200000.0
2008-12-11 21:14:00,50.54,50.54,50.467,50.467,17000000.0
2008-12-11 21:15:00,50.454,50.463,50.446,50.455,17600000.0
2008-12-11 21:16:00,50.475,50.53,50.475,50.525,12800000.0
2008-12-11 21:17:00,50.525,50.531,50.524,50.528,13200000.0
2008-12-11 21:18:00,50.536,50.545,50.529,50.542,12800000.0
2008-12-11 21:19:00,50.54,50.55,50.54,50.542,12800000.0
2008-12-11 21:20:00,50.537,50.553,50.537,50.547,12800000.0
2008-12-11 21:21:00,50.543,50.548,50.537,50.537,9600000.0
2008-12-11 21:22:00,50.537,50.572,50.537,50.572,12800000.0
2008-12-11 21:23:00,50.561,50.565,50.555,50.562,8000000.0
2008-12-11 21:24:00,50.567,50.569,50.512,50.514,12800000.0
2008-12-11 21:25:00,50.514,50.543,50.514,50.543,11200000.0
2008-12-11 21:26:00,50.549,50.572,50.546,50.561,17000000.0
2008-12-11 21:27:00,50.551,50.551,50.538,50.543,11200000.0
2008-12-11 21:28:00,50.542,50.543,50.535,50.543,12800000.0
2008-12-11 21:29:00,50.533,50.563,50.533,50.563,12800000.0
2008-12-11 21:30:00,50.567,50.579,50.567,50.571,12800000.0
2008-12-11 21:31:00,50.573,50.618,50.573,50.618,11200000.0
2008-12-11 21:32:00,50.635,50.691,50.631,50.691,11200000.0
2008-12-11 21:33:00,50.703,50.712,50.672,50.672,11200000.0
2008-12-11 21:34:00,50.663,50.68,50.663,50.68,11200000.0
2008-12-11 21:35:00,50.699,50.709,50.699,50.705,11200000.0
2008-12-11 21:36:00,50.727,50.774,50.727,50.757,17600000.0
2008-12-11 21:37:00,50.72,50.72,50.692,50.692,12800000.0
2008-12-11 21:38:00,50.686,50.688,50.659,50.659,12800000.0
2008-12-11 21:39:00,50.647,50.657,50.644,50.649,12800000.0
2008-12-11 21:40:00,50.653,50.663,50.653,50.66,16000000.0
2008-12-11 21:41:00,50.667,50.67,50.663,50.663,14400000.0
2008-12-11 21:42:00,50.673,50.691,50.671,50.691,16000000.0
2008-12-11 21:43:00,50.685,50.685,50.662,50.665,17600000.0
2008-12-11 21:44:00,50.638,50.645,50.617,50.617,17600000.0
2008-12-11 21:45:00,50.611,50.611,50.592,50.593,14400000.0
2008-12-11 21:46:00,50.568,50.617,50.568,50.617,9600000.0
2008-12-11 21:47:00,50.629,50.629,50.574,50.574,13200000.0
2008-12-11 21:48:00,50.593,50.593,50.571,50.578,17600000.0
2008-12-11 21:49:00,50.57,50.573,50.555,50.573,14400000.0
2008-12-11 21:50:00,50.574,50.583,50.569,50.583,11200000.0
2008-12-11 21:51:00,50.593,50.599,50.51,50.595,12800000.0
2008-12-11 21:52:00,50.603,50.615,50.602,50.615,12800000.0
2008-12-11 21:53:00,50.583,50.591,50.578,50.578,17600000.0
2008-12-11 21:54:00,50.533,50.533,50.497,50.502,14400000.0
2008-12-11 21:55:00,50.514,50.529,50.513,50.513,11200000.0
2008-12-11 21:56:00,50.51,50.51,50.468,50.468,12800000.0
2008-12-11 21:57:00,50.452,50.452,50.41,50.41,12800000.0
2008-12-11 21:58:00,50.396,50.405,50.392,50.393,16000000.0
2008-12-11 21:59:00,50.346,50.346,50.33,50.335,14400000.0
2008-12-11 22:00:00,50.314,50.394,50.3,50.394,12800000.0
2008-12-11 22:01:00,50.418,50.42,50.39,50.392,12800000.0
2008-12-11 22:02:00,50.404,50.407,50.371,50.371,12800000.0
2008-12-11 22:03:00,50.373,50.386,50.369,50.386,11200000.0
2008-12-11 22:04:00,50.281,50.351,50.281,50.351,11200000.0
2008-12-11 22:05:00,50.357,50.362,50.355,50.361,13200000.0
2008-12-11 22:06:00,50.353,50.362,50.353,50.356,18000000.0
2008-12-11 22:07:00,50.345,50.346,50.324,50.346,12800000.0
2008-12-11 22:08:00,50.367,50.387,50.367,50.387,11200000.0
2008-12-11 22:09:00,50.387,50.408,50.387,50.408,11200000.0
2008-12-11 22:10:00,50.417,50.419,50.4,50.4,17600000.0
2008-12-11 22:11:00,50.397,50.401,50.394,50.394,14400000.0
2008-12-11 22:12:00,50.395,50.401,50.37,50.38,11200000.0
2008-12-11 22:13:00,50.369,50.372,50.359,50.36,16000000.0
2008-12-11 22:14:00,50.371,50.376,50.368,50.368,16000000.0
2008-12-11 22:15:00,50.377,50.377,50.366,50.367,12800000.0
2008-12-11 22:16:00,50.332,50.332,50.311,50.32,12800000.0
2008-12-11 22:17:00,50.311,50.316,50.304,50.309,11200000.0
2008-12-11 22:18:00,50.307,50.312,50.307,50.31,12800000.0
2008-12-11 22:19:00,50.298,50.315,50.298,50.308,13800000.0
2008-12-11 22:20:00,50.311,50.311,50.299,50.305,11200000.0
2008-12-11 22:21:00,50.32,50.337,50.314,50.337,12800000.0
2008-12-11 22:22:00,50.358,50.366,50.353,50.359,11200000.0
2008-12-11 22:23:00,50.354,50.354,50.325,50.338,12800000.0
2008-12-11 22:24:00,50.347,50.355,50.345,50.345,12800000.0
2008-12-11 22:25:00,50.36,50.367,50.341,50.35,18000000.0
2008-12-11 22:26:00,50.369,50.378,50.368,50.368,11200000.0
2008-12-11 22:27:00,50.383,50.415,50.383,50.415,9600000.0
2008-12-11 22:28:00,50.42,50.42,50.398,50.398,17600000.0
2008-12-11 22:29:00,50.413,50.42,50.401,50.42,14400000.0
2008-12-11 22:30:00,50.428,50.435,50.417,50.429,12800000.0
2008-12-11 22:31:00,50.429,50.437,50.422,50.432,11200000.0
2008-12-11 22:32:00,50.428,50.428,50.358,50.358,12800000.0
2008-12-11 22:33:00,50.337,50.337,50.321,50.337,12800000.0
2008-12-11 22:34:00,50.342,50.342,50.331,50.331,13200000.0
2008-12-11 22:35:00,50.306,50.306,50.253,50.253,12800000.0
2008-12-11 22:36:00,50.244,50.284,50.244,50.277,12800000.0
2008-12-11 22:37:00,50.285,50.29,50.278,50.286,16400000.0
2008-12-11 22:38:00,50.27,50.27,50.248,50.251,17600000.0
2008-12-11 22:39:00,50.251,50.276,50.251,50.276,11200000.0
2008-12-11 22:40:00,50.269,50.269,50.239,50.245,16800000.0
2008-12-11 22:41:00,50.255,50.282,50.255,50.28,12800000.0
2008-12-11 22:42:00,50.296,50.341,50.296,50.34,11200000.0
2008-12-11 22:43:00,50.343,50.355,50.342,50.345,11200000.0
2008-12-11 22:44:00,50.287,50.312,50.28,50.312,16000000.0
2008-12-11 22:45:00,50.331,50.354,50.305,50.354,12800000.0
2008-12-11 22:46:00,50.37,50.381,50.37,50.373,12800000.0
2008-12-11 22:47:00,50.384,50.396,50.384,50.39,12800000.0
2008-12-11 22:48:00,50.385,50.385,50.357,50.357,12800000.0
2008-12-11 22:49:00,50.386,50.397,50.379,50.393,11200000.0
2008-12-11 22:50:00,50.383,50.388,50.383,50.387,9600000.0
2008-12-11 22:51:00,50.384,50.391,50.382,50.386,12800000.0
2008-12-11 22:52:00,50.387,50.388,50.367,50.386,14400000.0
2008-12-11 22:53:00,50.388,50.425,50.388,50.425,11200000.0
2008-12-11 22:54:00,50.398,50.416,50.398,50.402,11200000.0
2008-12-11 22:55:00,50.412,50.446,50.412,50.446,12200000.0
2008-12-11 22:56:00,50.447,50.447,50.42,50.42,12800000.0
2008-12-11 22:57:00,50.396,50.415,50.396,50.414,11200000.0
2008-12-11 22:58:00,50.413,50.417,50.409,50.409,14400000.0
2008-12-11 22:59:00,50.428,50.457,50.426,50.457,11200000.0
2008-12-11 23:00:00,50.463,50.463,50.448,50.448,12800000.0
2008-12-11 23:01:00,50.444,50.468,50.444,50.468,11200000.0
2008-12-11 23:02:00,50.487,50.487,50.469,50.469,12800000.0
2008-12-11 23:03:00,50.47,50.503,50.47,50.502,17600000.0
2008-12-11 23:04:00,50.497,50.497,50.485,50.494,11200000.0
2008-12-11 23:05:00,50.475,50.496,50.463,50.496,11600000.0
2008-12-11 23:06:00,50.493,50.493,50.471,50.471,18000000.0
2008-12-11 23:07:00,50.483,50.505,50.483,50.503,12800000.0
2008-12-11 23:08:00,50.5,50.513,50.5,50.513,10600000.0
2008-12-11 23:09:00,50.514,50.515,50.512,50.515,11200000.0
2008-12-11 23:10:00,50.507,50.507,50.484,50.484,8000000.0
2008-12-11 23:11:00,50.47,50.481,50.467,50.476,17600000.0
2008-12-11 23:12:00,50.474,50.475,50.459,50.466,14400000.0
2008-12-11 23:13:00,50.472,50.478,50.471,50.474,14400000.0
2008-12-11 23:14:00,50.471,50.478,50.469,50.478,17600000.0
2008-12-11 23:15:00,50.471,50.48,50.471,50.477,12800000.0
2008-12-11 23:16:00,50.488,50.504,50.488,50.504,12800000.0
2008-12-11 23:17:00,50.477,50.477,50.457,50.457,17600000.0
2008-12-11 23:18:00,50.452,50.458,50.45,50.458,12800000.0
2008-12-11 23:19:00,50.452,50.461,50.45,50.451,12800000.0
2008-12-11 23:20:00,50.453,50.456,50.438,50.444,12800000.0
2008-12-11 23:21:00,50.449,50.46,50.443,50.443,12800000.0
2008-12-11 23:22:00,50.475,50.488,50.475,50.488,12800000.0
2008-12-11 23:23:00,50.5,50.5,50.481,50.481,11200000.0
2008-12-11 23:24:00,50.485,50.5,50.485,50.5,12800000.0
2008-12-11 23:25:00,50.494,50.494,50.397,50.494,10600000.0
2008-12-11 23:26:00,50.484,50.492,50.478,50.491,16000000.0
2008-12-11 23:27:00,50.486,50.486,50.467,50.484,16000000.0
2008-12-11 23:28:00,50.484,50.502,50.482,50.502,12800000.0
2008-12-11 23:29:00,50.474,50.487,50.473,50.484,11200000.0
2008-12-11 23:30:00,50.479,50.485,50.478,50.483,12800000.0
2008-12-11 23:31:00,50.487,50.487,50.465,50.465,11200000.0
2008-12-11 23:32:00,50.464,50.469,50.449,50.465,17600000.0
2008-12-11 23:33:00,50.462,50.462,50.453,50.453,12800000.0
2008-12-11 23:34:00,50.45,50.454,50.445,50.448,14400000.0
2008-12-11 23:35:00,50.456,50.463,50.445,50.463,12800000.0
2008-12-11 23:36:00,50.455,50.463,50.454,50.454,12800000.0
2008-12-11 23:37:00,50.45,50.451,50.419,50.419,15800000.0
2008-12-11 23:38:00,50.428,50.431,50.423,50.423,11200000.0
2008-12-11 23:39:00,50.411,50.434,50.411,50.434,12200000.0
2008-12-11 23:40:00,50.431,50.432,50.412,50.432,12800000.0
2008-12-11 23:41:00,50.422,50.435,50.422,50.435,14400000.0
2008-12-11 23:42:00,50.437,50.439,50.43,50.435,13800000.0
2008-12-11 23:43:00,50.426,50.437,50.418,50.428,11200000.0
2008-12-11 23:44:00,50.428,50.43,50.423,50.423,12800000.0
2008-12-11 23:45:00,50.421,50.427,50.393,50.422,16000000.0
2008-12-11 23:46:00,50.434,50.434,50.376,50.376,11200000.0
2008-12-11 23:47:00,50.368,50.399,50.368,50.379,12800000.0
2008-12-11 23:48:00,50.373,50.373,50.36,50.366,12800000.0
2008-12-11 23:49:00,50.374,50.394,50.371,50.394,17600000.0
2008-12-11 23:50:00,50.382,50.396,50.382,50.383,11200000.0
2008-12-11 23:51:00,50.392,50.397,50.392,50.397,12800000.0
2008-12-11 23:52:00,50.364,50.374,50.343,50.372,14400000.0
2008-12-11 23:53:00,50.38,50.39,50.376,50.376,14400000.0
2008-12-11 23:54:00,50.376,50.384,50.367,50.367,11200000.0
2008-12-11 23:55:00,50.363,50.363,50.353,50.354,12800000.0
2008-12-11 23:56:00,50.373,50.38,50.367,50.367,12800000.0
2008-12-11 23:57:00,50.377,50.391,50.369,50.391,13200000.0
2008-12-11 23:58:00,50.393,50.399,50.39,50.392,11200000.0
2008-12-11 23:59:00,50.397,50.41,50.39,50.399,14400000.0
2008-12-12 00:00:00,50.398,50.413,50.38,50.413,12800000.0
2008-12-12 00:01:00,50.426,50.426,50.415,50.421,11200000.0
2008-12-12 00:02:00,50.394,50.435,50.394,50.435,12800000.0
2008-12-12 00:03:00,50.434,50.435,50.423,50.431,11200000.0
2008-12-12 00:04:00,50.427,50.466,50.425,50.466,14400000.0
2008-12-12 00:05:00,50.471,50.48,50.449,50.469,12800000.0
2008-12-12 00:06:00,50.467,50.467,50.454,50.454,11200000.0
2008-12-12 00:07:00,50.448,50.46,50.447,50.458,16000000.0
2008-12-12 00:08:00,50.473,50.473,50.459,50.459,12800000.0
2008-12-12 00:09:00,50.45,50.455,50.436,50.455,12800000.0
2008-12-12 00:10:00,50.442,50.459,50.44,50.445,12800000.0
2008-12-12 00:11:00,50.46,50.476,50.46,50.476,11200000.0
2008-12-12 00:12:00,50.471,50.475,50.461,50.471,11200000.0
2008-12-12 00:13:00,50.465,50.47,50.457,50.47,12800000.0
2008-12-12 00:14:00,50.464,50.464,50.457,50.457,11200000.0
2008-12-12 00:15:00,50.468,50.474,50.467,50.467,11200000.0
2008-12-12 00:16:00,50.462,50.469,50.456,50.458,11200000.0
2008-12-12 00:17:00,50.452,50.461,50.45,50.457,12800000.0
2008-12-12 00:18:00,50.464,50.471,50.463,50.463,11200000.0
2008-12-12 00:19:00,50.447,50.457,50.447,50.457,11200000.0
2008-12-12 00:20:00,50.46,50.465,50.394,50.442,14400000.0
2008-12-12 00:21:00,50.456,50.464,50.453,50.453,11200000.0
2008-12-12 00:22:00,50.435,50.435,50.273,50.345,17600000.0
2008-12-12 00:23:00,50.347,50.382,50.347,50.382,12800000.0
2008-12-12 00:24:00,50.399,50.419,50.39,50.419,17000000.0
2008-12-12 00:25:00,50.425,50.425,50.412,50.418,11200000.0
2008-12-12 00:26:00,50.412,50.442,50.412,50.442,11200000.0
2008-12-12 00:27:00,50.451,50.451,50.442,50.442,12800000.0
2008-12-12 00:28:00,50.445,50.447,50.441,50.443,12800000.0
2008-12-12 00:29:00,50.439,50.445,50.428,50.428,14400000.0
2008-12-12 00:30:00,50.451,50.46,50.445,50.445,12800000.0
2008-12-12 00:31:00,50.452,50.455,50.447,50.449,12800000.0
2008-12-12 00:32:00,50.44,50.466,50.433,50.466,14400000.0
2008-12-12 00:33:00,50.45,50.45,50.435,50.437,11200000.0
2008-12-12 00:34:00,50.467,50.473,50.453,50.453,17600000.0
2008-12-12 00:35:00,50.458,50.468,50.458,50.466,11200000.0
2008-12-12 00:36:00,50.455,50.456,50.445,50.456,12800000.0
2008-12-12 00:37:00,50.44,50.449,50.431,50.449,14400000.0
2008-12-12 00:38:00,50.458,50.458,50.446,50.455,14400000.0
2008-12-12 00:39:00,50.462,50.467,50.459,50.466,11200000.0
2008-12-12 00:40:00,50.464,50.47,50.451,50.463,12800000.0
2008-12-12 00:41:00,50.452,50.47,50.452,50.459,11200000.0
2008-12-12 00:42:00,50.477,50.477,50.456,50.47,11200000.0
2008-12-12 00:43:00,50.482,50.497,50.482,50.497,12800000.0
2008-12-12 00:44:00,50.484,50.484,50.478,50.484,9600000.0
2008-12-12 00:45:00,50.497,50.504,50.493,50.504,16000000.0
2008-12-12 00:46:00,50.5,50.5,50.477,50.477,16000000.0
2008-12-12 00:47:00,50.482,50.494,50.482,50.487,11600000.0
2008-12-12 00:48:00,50.459,50.463,50.453,50.459,11200000.0
2008-12-12 00:49:00,50.454,50.47,50.45,50.459,16000000.0
2008-12-12 00:50:00,50.459,50.485,50.459,50.474,11200000.0
2008-12-12 00:51:00,50.47,50.47,50.461,50.462,11200000.0
2008-12-12 00:52:00,50.456,50.464,50.453,50.453,14400000.0
2008-12-12 00:53:00,50.452,50.461,50.452,50.459,16000000.0
2008-12-12 00:54:00,50.473,50.474,50.465,50.465,16000000.0
2008-12-12 00:55:00,50.473,50.477,50.467,50.474,11200000.0
2008-12-12 00:56:00,50.476,50.48,50.47,50.477,14400000.0
2008-12-12 00:57:00,50.469,50.469,50.44,50.44,17600000.0
2008-12-12 00:58:00,50.423,50.433,50.415,50.429,11200000.0
2008-12-12 00:59:00,50.435,50.435,50.426,50.434,12800000.0
2008-12-12 01:00:00,50.428,50.428,50.408,50.41,11200000.0
2008-12-12 01:01:00,50.339,50.412,50.339,50.412,11200000.0
2008-12-12 01:02:00,50.431,50.431,50.422,50.429,11200000.0
2008-12-12 01:03:00,50.411,50.412,50.394,50.394,11200000.0
2008-12-12 01:04:00,50.403,50.403,50.39,50.399,11200000.0
2008-12-12 01:05:00,50.388,50.414,50.388,50.414,12800000.0
2008-12-12 01:06:00,50.402,50.407,50.389,50.389,11200000.0
2008-12-12 01:07:00,50.384,50.391,50.384,50.387,11600000.0
2008-12-12 01:08:00,50.391,50.398,50.379,50.398,11200000.0
2008-12-12 01:09:00,50.391,50.391,50.355,50.366,12800000.0
2008-12-12 01:10:00,50.365,50.371,50.362,50.362,17600000.0
2008-12-12 01:11:00,50.258,50.354,50.258,50.354,11200000.0
2008-12-12 01:12:00,50.357,50.363,50.352,50.356,12800000.0
2008-12-12 01:13:00,50.365,50.389,50.362,50.389,11200000.0
2008-12-12 01:14:00,50.405,50.405,50.388,50.4,11200000.0
2008-12-12 01:15:00,50.407,50.452,50.407,50.452,11200000.0
2008-12-12 01:16:00,50.445,50.445,50.367,50.367,11200000.0
2008-12-12 01:17:00,50.381,50.425,50.381,50.425,11200000.0
2008-12-12 01:18:00,50.435,50.464,50.435,50.464,10600000.0
2008-12-12 01:19:00,50.484,50.493,50.48,50.493,16000000.0
2008-12-12 01:20:00,50.5,50.524,50.5,50.524,16000000.0
2008-12-12 01:21:00,50.512,50.514,50.493,50.504,17400000.0
2008-12-12 01:22:00,50.501,50.512,50.5,50.503,13200000.0
2008-12-12 01:23:00,50.489,50.496,50.487,50.487,12800000.0
2008-12-12 01:24:00,50.503,50.51,50.503,50.507,12800000.0
2008-12-12 01:25:00,50.499,50.505,50.495,50.501,14400000.0
2008-12-12 01:26:00,50.502,50.502,50.487,50.492,11200000.0
2008-12-12 01:27:00,50.489,50.513,50.489,50.513,11200000.0
2008-12-12 01:28:00,50.513,50.536,50.513,50.536,6400000.0
2008-12-12 01:29:00,50.55,50.571,50.55,50.571,12800000.0
2008-12-12 01:30:00,50.574,50.585,50.567,50.575,11200000.0
2008-12-12 01:31:00,50.604,50.626,50.604,50.621,12800000.0
2008-12-12 01:32:00,50.613,50.615,50.599,50.599,11200000.0
2008-12-12 01:33:00,50.574,50.584,50.574,50.58,12800000.0
2008-12-12 01:34:00,50.567,50.581,50.567,50.581,17600000.0
2008-12-12 01:35:00,50.582,50.583,50.546,50.546,11200000.0
2008-12-12 01:36:00,50.556,50.56,50.544,50.544,12800000.0
2008-12-12 01:37:00,50.539,50.539,50.523,50.528,14400000.0
2008-12-12 01:38:00,50.548,50.549,50.541,50.541,17600000.0
2008-12-12 01:39:00,50.548,50.562,50.465,50.554,12800000.0
2008-12-12 01:40:00,50.557,50.56,50.551,50.555,12800000.0
2008-12-12 01:41:00,50.556,50.556,50.538,50.538,12800000.0
2008-12-12 01:42:00,50.511,50.528,50.501,50.527,11600000.0
2008-12-12 01:43:00,50.526,50.53,50.513,50.513,11200000.0
2008-12-12 01:44:00,50.466,50.474,50.457,50.474,11200000.0
2008-12-12 01:45:00,50.472,50.472,50.446,50.446,11200000.0
2008-12-12 01:46:00,50.451,50.456,50.436,50.436,11200000.0
2008-12-12 01:47:00,50.45,50.458,50.437,50.448,17600000.0
2008-12-12 01:48:00,50.463,50.487,50.463,50.487,12800000.0
2008-12-12 01:49:00,50.478,50.478,50.462,50.462,15400000.0
2008-12-12 01:50:00,50.453,50.453,50.402,50.402,16000000.0
2008-12-12 01:51:00,50.389,50.395,50.374,50.387,17600000.0
2008-12-12 01:52:00,50.387,50.391,50.38,50.384,12800000.0
2008-12-12 01:53:00,50.391,50.404,50.388,50.388,14400000.0
2008-12-12 01:54:00,50.382,50.382,50.37,50.376,13200000.0
2008-12-12 01:55:00,50.391,50.417,50.391,50.417,11200000.0
2008-12-12 01:56:00,50.384,50.392,50.377,50.382,16000000.0
2008-12-12 01:57:00,50.385,50.398,50.385,50.391,11200000.0
2008-12-12 01:58:00,50.404,50.404,50.389,50.399,18000000.0
2008-12-12 01:59:00,50.375,50.387,50.37,50.387,9600000.0
2008-12-12 02:00:00,50.401,50.41,50.381,50.381,11200000.0
2008-12-12 02:01:00,50.384,50.416,50.384,50.416,11200000.0
2008-12-12 02:02:00,50.423,50.439,50.422,50.439,19200000.0
2008-12-12 02:03:00,50.461,50.464,50.457,50.464,12800000.0
2008-12-12 02:04:00,50.465,50.465,50.459,50.459,11200000.0
2008-12-12 02:05:00,50.458,50.463,50.455,50.461,12800000.0
2008-12-12 02:06:00,50.459,50.459,50.448,50.448,17600000.0
2008-12-12 02:07:00,50.459,50.469,50.459,50.465,20800000.0
2008-12-12 02:08:00,50.462,50.462,50.444,50.444,17600000.0
2008-12-12 02:09:00,50.438,50.438,50.416,50.416,14400000.0
2008-12-12 02:10:00,50.388,50.388,50.356,50.356,12800000.0
2008-12-12 02:11:00,50.358,50.361,50.348,50.361,12800000.0
2008-12-12 02:12:00,50.338,50.351,50.328,50.337,12800000.0
2008-12-12 02:13:00,50.348,50.348,50.323,50.323,16000000.0
2008-12-12 02:14:00,50.342,50.344,50.333,50.344,12800000.0
2008-12-12 02:15:00,50.347,50.347,50.331,50.331,11200000.0
2008-12-12 02:16:00,50.319,50.319,50.308,50.308,8000000.0
2008-12-12 02:17:00,50.289,50.294,50.286,50.287,11200000.0
2008-12-12 02:18:00,50.284,50.293,50.247,50.247,12800000.0
2008-12-12 02:19:00,50.274,50.285,50.274,50.275,9600000.0
2008-12-12 02:20:00,50.287,50.31,50.287,50.31,14400000.0
2008-12-12 02:21:00,50.314,50.324,50.305,50.324,18000000.0
2008-12-12 02:22:00,50.314,50.318,50.303,50.303,16000000.0
2008-12-12 02:23:00,50.321,50.351,50.321,50.351,11200000.0
2008-12-12 02:24:00,50.359,50.379,50.358,50.379,12800000.0
2008-12-12 02:25:00,50.377,50.378,50.371,50.378,24000000.0
2008-12-12 02:26:00,50.382,50.386,50.367,50.367,11200000.0
2008-12-12 02:27:00,50.394,50.403,50.392,50.403,12800000.0
2008-12-12 02:28:00,50.416,50.441,50.416,50.43,16000000.0
2008-12-12 02:29:00,50.434,50.446,50.431,50.441,11200000.0
2008-12-12 02:30:00,50.443,50.443,50.432,50.432,16000000.0
2008-12-12 02:31:00,50.436,50.441,50.432,50.441,14400000.0
2008-12-12 02:32:00,50.437,50.449,50.436,50.448,16000000.0
2008-12-12 02:33:00,50.441,50.444,50.426,50.426,11200000.0
2008-12-12 02:34:00,50.416,50.418,50.408,50.418,11200000.0
2008-12-12 02:35:00,50.417,50.423,50.409,50.423,12800000.0
2008-12-12 02:36:00,50.425,50.425,50.398,50.418,16000000.0
2008-12-12 02:37:00,50.401,50.401,50.357,50.357,12800000.0
2008-12-12 02:38:00,50.347,50.352,50.344,50.348,11200000.0
2008-12-12 02:39:00,50.351,50.358,50.345,50.358,19600000.0
2008-12-12 02:40:00,50.365,50.366,50.359,50.362,11200000.0
2008-12-12 02:41:00,50.354,50.367,50.351,50.359,12800000.0
2008-12-12 02:42:00,50.356,50.368,50.355,50.368,12800000.0
2008-12-12 02:43:00,50.372,50.377,50.37,50.37,25600000.0
2008-12-12 02:44:00,50.361,50.375,50.361,50.375,17600000.0
2008-12-12 02:45:00,50.396,50.438,50.396,50.438,9600000.0
2008-12-12 02:46:00,50.431,50.436,50.428,50.436,17600000.0
2008-12-12 02:47:00,50.434,50.44,50.434,50.44,8000000.0
2008-12-12 02:48:00,50.461,50.461,50.437,50.437,11200000.0
2008-12-12 02:49:00,50.432,50.432,50.404,50.404,16400000.0
2008-12-12 02:50:00,50.395,50.399,50.381,50.381,16000000.0
2008-12-12 02:51:00,50.387,50.417,50.387,50.411,16000000.0
2008-12-12 02:52:00,50.4,50.404,50.392,50.404,11200000.0
2008-12-12 02:53:00,50.412,50.423,50.355,50.423,12800000.0
2008-12-12 02:54:00,50.433,50.446,50.433,50.44,13200000.0
2008-12-12 02:55:00,50.441,50.463,50.441,50.455,12800000.0
2008-12-12 02:56:00,50.422,50.422,50.411,50.415,22400000.0
2008-12-12 02:57:00,50.416,50.416,50.408,50.414,11200000.0
2008-12-12 02:58:00,50.412,50.415,50.408,50.412,9600000.0
2008-12-12 02:59:00,50.421,50.438,50.421,50.438,16000000.0
2008-12-12 03:00:00,50.444,50.453,50.444,50.447,11200000.0
2008-12-12 03:01:00,50.459,50.471,50.459,50.471,12200000.0
2008-12-12 03:02:00,50.488,50.488,50.473,50.473,12800000.0
2008-12-12 03:03:00,50.472,50.482,50.471,50.482,12800000.0
2008-12-12 03:04:00,50.485,50.497,50.485,50.489,28800000.0
2008-12-12 03:05:00,50.497,50.504,50.491,50.491,17600000.0
2008-12-12 03:06:00,50.494,50.498,50.483,50.483,17600000.0
2008-12-12 03:07:00,50.483,50.496,50.483,50.488,11200000.0
2008-12-12 03:08:00,50.496,50.501,50.489,50.498,18000000.0
2008-12-12 03:09:00,50.501,50.506,50.501,50.506,11200000.0
2008-12-12 03:10:00,50.498,50.511,50.495,50.504,16000000.0
2008-12-12 03:11:00,50.506,50.515,50.5,50.51,12800000.0
2008-12-12 03:12:00,50.511,50.511,50.489,50.496,12800000.0
2008-12-12 03:13:00,50.516,50.532,50.516,50.532,14400000.0
2008-12-12 03:14:00,50.542,50.548,50.539,50.543,11200000.0
2008-12-12 03:15:00,50.549,50.563,50.539,50.556,17600000.0
2008-12-12 03:16:00,50.538,50.554,50.538,50.54,11200000.0
2008-12-12 03:17:00,50.56,50.573,50.556,50.563,12800000.0
2008-12-12 03:18:00,50.551,50.557,50.546,50.547,12800000.0
2008-12-12 03:19:00,50.543,50.547,50.537,50.543,16000000.0
2008-12-12 03:20:00,50.548,50.568,50.548,50.568,12800000.0
2008-12-12 03:21:00,50.569,50.575,50.534,50.534,17000000.0
2008-12-12 03:22:00,50.516,50.516,50.487,50.489,12800000.0
2008-12-12 03:23:00,50.481,50.49,50.477,50.49,17600000.0
2008-12-12 03:24:00,50.502,50.505,50.489,50.493,29200000.0
2008-12-12 03:25:00,50.493,50.506,50.492,50.506,19200000.0
2008-12-12 03:26:00,50.508,50.514,50.508,50.509,12800000.0
2008-12-12 03:27:00,50.52,50.523,50.511,50.513,12800000.0
2008-12-12 03:28:00,50.523,50.532,50.52,50.532,11200000.0
2008-12-12 03:29:00,50.526,50.526,50.505,50.506,11200000.0
2008-12-12 03:30:00,50.515,50.519,50.514,50.519,12200000.0
2008-12-12 03:31:00,50.515,50.516,50.507,50.516,32000000.0
2008-12-12 03:32:00,50.53,50.531,50.521,50.521,17600000.0
2008-12-12 03:33:00,50.517,50.524,50.517,50.519,12800000.0
2008-12-12 03:34:00,50.528,50.528,50.506,50.527,16000000.0
2008-12-12 03:35:00,50.533,50.538,50.519,50.538,14400000.0
2008-12-12 03:36:00,50.53,50.53,50.516,50.519,8000000.0
2008-12-12 03:37:00,50.521,50.541,50.521,50.53,17600000.0
2008-12-12 03:38:00,50.558,50.558,50.548,50.553,12200000.0
2008-12-12 03:39:00,50.545,50.55,50.542,50.544,17600000.0
2008-12-12 03:40:00,50.542,50.542,50.54,50.541,12800000.0
2008-12-12 03:41:00,50.552,50.556,50.547,50.556,13200000.0
2008-12-12 03:42:00,50.537,50.56,50.537,50.543,17000000.0
2008-12-12 03:43:00,50.541,50.541,50.53,50.53,14400000.0
2008-12-12 03:44:00,50.504,50.507,50.499,50.502,28800000.0
2008-12-12 03:45:00,50.484,50.502,50.484,50.496,14400000.0
2008-12-12 03:46:00,50.506,50.506,50.491,50.491,13200000.0
2008-12-12 03:47:00,50.474,50.478,50.473,50.477,12800000.0
2008-12-12 03:48:00,50.49,50.541,50.49,50.541,16000000.0
2008-12-12 03:49:00,50.56,50.567,50.549,50.566,13200000.0
2008-12-12 03:50:00,50.569,50.572,50.559,50.567,12800000.0
2008-12-12 03:51:00,50.571,50.582,50.57,50.57,12800000.0
2008-12-12 03:52:00,50.581,50.586,50.578,50.578,12200000.0
2008-12-12 03:53:00,50.58,50.58,50.566,50.567,11200000.0
2008-12-12 03:54:00,50.568,50.573,50.56,50.572,11200000.0
2008-12-12 03:55:00,50.58,50.583,50.564,50.564,9600000.0
2008-12-12 03:56:00,50.573,50.584,50.573,50.584,12800000.0
2008-12-12 03:57:00,50.588,50.624,50.577,50.624,11200000.0
2008-12-12 03:58:00,50.651,50.651,50.622,50.622,12800000.0
2008-12-12 03:59:00,50.622,50.637,50.607,50.637,17600000.0
2008-12-12 04:00:00,50.642,50.648,50.637,50.643,12800000.0
2008-12-12 04:01:00,50.641,50.641,50.621,50.633,11200000.0
2008-12-12 04:02:00,50.625,50.632,50.604,50.632,12800000.0
2008-12-12 04:03:00,50.554,50.671,50.554,50.627,11200000.0
2008-12-12 04:04:00,50.606,50.627,50.6,50.619,12800000.0
2008-12-12 04:05:00,50.616,50.616,50.578,50.578,14400000.0
2008-12-12 04:06:00,50.618,50.621,50.612,50.621,13800000.0
2008-12-12 04:07:00,50.621,50.626,50.607,50.626,12800000.0
2008-12-12 04:08:00,50.64,50.668,50.628,50.668,13200000.0
2008-12-12 04:09:00,50.681,50.681,50.671,50.672,11200000.0
2008-12-12 04:10:00,50.661,50.666,50.655,50.661,16000000.0
2008-12-12 04:11:00,50.664,50.673,50.664,50.669,17600000.0
2008-12-12 04:12:00,50.672,50.679,50.672,50.677,12800000.0
2008-12-12 04:13:00,50.69,50.72,50.69,50.713,18000000.0
2008-12-12 04:14:00,50.708,50.709,50.693,50.702,11200000.0
2008-12-12 04:15:00,50.717,50.737,50.717,50.737,16000000.0
2008-12-12 04:16:00,50.739,50.745,50.729,50.737,14400000.0
2008-12-12 04:17:00,50.739,50.742,50.735,50.736,17600000.0
2008-12-12 04:18:00,50.72,50.724,50.716,50.716,12800000.0
2008-12-12 04:19:00,50.708,50.711,50.695,50.705,35200000.0
2008-12-12 04:20:00,50.707,50.711,50.704,50.707,12800000.0
2008-12-12 04:21:00,50.715,50.717,50.698,50.698,11200000.0
2008-12-12 04:22:00,50.703,50.711,50.7,50.711,12800000.0
2008-12-12 04:23:00,50.701,50.707,50.698,50.705,13200000.0
2008-12-12 04:24:00,50.696,50.696,50.682,50.692,16000000.0
2008-12-12 04:25:00,50.69,50.69,50.683,50.684,16000000.0
2008-12-12 04:26:00,50.677,50.682,50.675,50.675,12800000.0
2008-12-12 04:27:00,50.664,50.674,50.664,50.669,18000000.0
2008-12-12 04:28:00,50.669,50.673,50.66,50.669,12800000.0
2008-12-12 04:29:00,50.691,50.731,50.691,50.731,16000000.0
2008-12-12 04:30:00,50.746,50.755,50.743,50.754,10600000.0
2008-12-12 04:31:00,50.758,50.766,50.747,50.756,16000000.0
2008-12-12 04:32:00,50.759,50.764,50.759,50.763,8000000.0
2008-12-12 04:33:00,50.768,50.776,50.765,50.776,12800000.0
2008-12-12 04:34:00,50.768,50.768,50.741,50.741,14400000.0
2008-12-12 04:35:00,50.723,50.737,50.723,50.73,11200000.0
2008-12-12 04:36:00,50.718,50.721,50.712,50.721,11600000.0
2008-12-12 04:37:00,50.715,50.749,50.715,50.749,11200000.0
2008-12-12 04:38:00,50.757,50.757,50.727,50.727,16000000.0
2008-12-12 04:39:00,50.748,50.754,50.734,50.737,14400000.0
2008-12-12 04:40:00,50.728,50.733,50.72,50.724,12800000.0
2008-12-12 04:41:00,50.715,50.718,50.705,50.712,11200000.0
2008-12-12 04:42:00,50.711,50.711,50.677,50.677,11200000.0
2008-12-12 04:43:00,50.664,50.667,50.644,50.648,17600000.0
2008-12-12 04:44:00,50.647,50.647,50.621,50.621,11200000.0
2008-12-12 04:45:00,50.615,50.631,50.615,50.621,11200000.0
2008-12-12 04:46:00,50.622,50.635,50.622,50.635,12200000.0
2008-12-12 04:47:00,50.656,50.656,50.618,50.618,16000000.0
2008-12-12 04:48:00,50.607,50.637,50.607,50.637,11200000.0
2008-12-12 04:49:00,50.637,50.659,50.637,50.659,12800000.0
2008-12-12 04:50:00,50.644,50.646,50.637,50.643,17600000.0
2008-12-12 04:51:00,50.655,50.659,50.651,50.651,16000000.0
2008-12-12 04:52:00,50.654,50.657,50.648,50.655,12800000.0
2008-12-12 04:53:00,50.664,50.699,50.664,50.698,12200000.0
2008-12-12 04:54:00,50.693,50.693,50.665,50.665,33600000.0
2008-12-12 04:55:00,50.678,50.678,50.668,50.671,11200000.0
2008-12-12 04:56:00,50.676,50.679,50.666,50.679,16000000.0
2008-12-12 04:57:00,50.675,50.689,50.669,50.669,17600000.0
2008-12-12 04:58:00,50.671,50.676,50.668,50.676,8000000.0
2008-12-12 04:59:00,50.674,50.674,50.642,50.648,17000000.0
2008-12-12 05:00:00,50.624,50.624,50.6,50.6,8000000.0
2008-12-12 05:01:00,50.595,50.604,50.593,50.6,14400000.0
2008-12-12 05:02:00,50.616,50.626,50.616,50.617,17600000.0
2008-12-12 05:03:00,50.631,50.654,50.631,50.654,10000000.0
2008-12-12 05:04:00,50.667,50.7,50.667,50.7,12800000.0
2008-12-12 05:05:00,50.72,50.738,50.713,50.738,12800000.0
2008-12-12 05:06:00,50.759,50.759,50.711,50.715,17600000.0
2008-12-12 05:07:00,50.678,50.678,50.633,50.634,11200000.0
2008-12-12 05:08:00,50.622,50.626,50.615,50.615,11200000.0
2008-12-12 05:09:00,50.624,50.629,50.619,50.629,8000000.0
2008-12-12 05:10:00,50.617,50.622,50.617,50.622,12800000.0
2008-12-12 05:11:00,50.64,50.64,50.607,50.607,11200000.0
2008-12-12 05:12:00,50.622,50.628,50.608,50.608,17600000.0
2008-12-12 05:13:00,50.619,50.619,50.606,50.616,11600000.0
2008-12-12 05:14:00,50.601,50.601,50.548,50.548,16000000.0
2008-12-12 05:15:00,50.52,50.529,50.509,50.509,12800000.0
2008-12-12 05:16:00,50.504,50.504,50.48,50.485,16000000.0
2008-12-12 05:17:00,50.474,50.474,50.416,50.416,7400000.0
2008-12-12 05:18:00,50.414,50.414,50.384,50.386,11200000.0
2008-12-12 05:19:00,50.364,50.364,50.323,50.323,17600000.0
2008-12-12 05:20:00,50.284,50.284,50.236,50.26,12800000.0
2008-12-12 05:21:00,50.272,50.274,50.208,50.208,17600000.0
2008-12-12 05:22:00,50.177,50.177,50.072,50.072,25600000.0
2008-12-12 05:23:00,50.05,50.101,50.05,50.101,43000000.0
2008-12-12 05:24:00,50.156,50.185,50.156,50.181,12800000.0
2008-12-12 05:25:00,50.178,50.201,50.178,50.188,12800000.0
2008-12-12 05:26:00,50.163,50.172,50.097,50.097,11200000.0
2008-12-12 05:27:00,50.071,50.083,50.071,50.083,12800000.0
2008-12-12 05:28:00,50.06,50.068,50.022,50.022,11200000.0
2008-12-12 05:29:00,50.036,50.057,50.036,50.057,17600000.0
2008-12-12 05:30:00,50.044,50.072,50.028,50.072,16000000.0
2008-12-12 05:31:00,50.108,50.118,50.094,50.097,11200000.0
2008-12-12 05:32:00,50.145,50.278,50.145,50.278,12800000.0
2008-12-12 05:33:00,50.342,50.355,50.222,50.222,11200000.0
2008-12-12 05:34:00,50.225,50.253,50.225,50.229,16000000.0
2008-12-12 05:35:00,50.223,50.223,50.217,50.217,11200000.0
2008-12-12 05:36:00,50.213,50.228,50.21,50.21,12800000.0
2008-12-12 05:37:00,50.183,50.183,50.158,50.161,12800000.0
2008-12-12 05:38:00,50.168,50.187,50.161,50.187,9600000.0
2008-12-12 05:39:00,50.21,50.251,50.21,50.237,12800000.0
2008-12-12 05:40:00,50.22,50.22,50.207,50.214,12800000.0
2008-12-12 05:41:00,50.222,50.223,50.218,50.218,11200000.0
2008-12-12 05:42:00,50.223,50.223,50.211,50.211,19200000.0
2008-12-12 05:43:00,50.206,50.206,50.132,50.132,17600000.0
2008-12-12 05:44:00,50.104,50.104,50.074,50.08,14400000.0
2008-12-12 05:45:00,50.061,50.061,49.986,49.986,12800000.0
2008-12-12 05:46:00,49.95,49.95,49.827,49.827,12800000.0
2008-12-12 05:47:00,49.847,49.854,49.84,49.852,12800000.0
2008-12-12 05:48:00,49.858,49.858,49.805,49.805,11200000.0
2008-12-12 05:49:00,49.753,49.756,49.748,49.748,22400000.0
2008-12-12 05:50:00,49.749,49.749,49.682,49.682,12800000.0
2008-12-12 05:51:00,49.72,49.79,49.72,49.79,16000000.0
2008-12-12 05:52:00,49.805,49.832,49.793,49.832,16000000.0
2008-12-12 05:53:00,49.868,49.909,49.868,49.909,12800000.0
2008-12-12 05:54:00,49.917,49.927,49.917,49.922,11200000.0
2008-12-12 05:55:00,49.916,49.916,49.879,49.879,16400000.0
2008-12-12 05:56:00,49.86,49.86,49.831,49.84,17600000.0
2008-12-12 05:57:00,49.848,49.85,49.836,49.836,11200000.0
2008-12-12 05:58:00,49.8,49.8,49.76,49.76,11200000.0
2008-12-12 05:59:00,49.749,49.777,49.735,49.777,17600000.0
2008-12-12 06:00:00,49.815,49.837,49.815,49.832,8000000.0
2008-12-12 06:01:00,49.824,49.824,49.789,49.789,8000000.0
2008-12-12 06:02:00,49.773,49.773,49.727,49.727,17600000.0
2008-12-12 06:03:00,49.713,49.742,49.713,49.742,12800000.0
2008-12-12 06:04:00,49.713,49.713,49.675,49.675,12800000.0
2008-12-12 06:05:00,49.688,49.688,49.661,49.661,11200000.0
2008-12-12 06:06:00,49.661,49.674,49.661,49.67,11200000.0
2008-12-12 06:07:00,49.664,49.664,49.659,49.659,11200000.0
2008-12-12 06:08:00,49.561,49.571,49.536,49.569,17600000.0
2008-12-12 06:09:00,49.558,49.558,49.447,49.447,12200000.0
2008-12-12 06:10:00,49.383,49.383,49.31,49.31,10600000.0
2008-12-12 06:11:00,49.308,49.326,49.308,49.325,35200000.0
2008-12-12 06:12:00,49.366,49.398,49.366,49.398,11200000.0
2008-12-12 06:13:00,49.373,49.373,49.287,49.287,8000000.0
2008-12-12 06:14:00,49.309,49.393,49.309,49.393,17600000.0
2008-12-12 06:15:00,49.358,49.358,49.28,49.28,17600000.0
2008-12-12 06:16:00,49.261,49.292,49.261,49.292,8000000.0
2008-12-12 06:17:00,49.32,49.337,49.187,49.187,14400000.0
2008-12-12 06:18:00,49.133,49.133,49.043,49.129,11200000.0
2008-12-12 06:19:00,49.138,49.144,49.12,49.122,17600000.0
2008-12-12 06:20:00,49.125,49.127,49.092,49.092,12800000.0
2008-12-12 06:21:00,49.051,49.055,49.011,49.011,14400000.0
2008-12-12 06:22:00,49.026,49.073,49.026,49.073,16000000.0
2008-12-12 06:23:00,49.13,49.222,49.13,49.222,11200000.0
2008-12-12 06:24:00,49.255,49.264,49.24,49.261,14400000.0
2008-12-12 06:25:00,49.254,49.254,49.212,49.212,17600000.0
2008-12-12 06:26:00,49.16,49.16,49.055,49.055,11200000.0
2008-12-12 06:27:00,49.049,49.049,48.931,48.931,8000000.0
2008-12-12 06:28:00,48.888,48.888,48.703,48.703,16000000.0
2008-12-12 06:29:00,48.553,48.553,48.508,48.508,12800000.0
2008-12-12 06:30:00,48.478,48.478,48.181,48.181,27600000.0
2008-12-12 06:31:00,48.167,48.432,48.167,48.432,11200000.0
2008-12-12 06:32:00,48.491,48.492,48.45,48.492,22800000.0
2008-12-12 06:33:00,48.539,48.64,48.539,48.64,24000000.0
2008-12-12 06:34:00,48.589,48.621,48.586,48.601,17600000.0
2008-12-12 06:35:00,48.616,48.653,48.616,48.638,11200000.0
2008-12-12 06:36:00,48.667,48.667,48.644,48.651,12800000.0
2008-12-12 06:37:00,48.617,48.62,48.598,48.598,12800000.0
2008-12-12 06:38:00,48.607,48.616,48.601,48.61,14400000.0
2008-12-12 06:39:00,48.603,48.624,48.603,48.615,14400000.0
2008-12-12 06:40:00,48.674,48.76,48.674,48.721,17600000.0
2008-12-12 06:41:00,48.708,48.768,48.708,48.763,11200000.0
2008-12-12 06:42:00,48.716,48.727,48.703,48.727,14400000.0
2008-12-12 06:43:00,48.757,48.838,48.757,48.838,19200000.0
2008-12-12 06:44:00,48.93,49.045,48.93,49.045,11200000.0
2008-12-12 06:45:00,49.08,49.08,49.044,49.049,12800000.0
2008-12-12 06:46:00,49.044,49.044,48.901,48.901,8000000.0
2008-12-12 06:47:00,48.949,48.954,48.942,48.942,12800000.0
2008-12-12 06:48:00,48.936,48.936,48.896,48.906,12800000.0
2008-12-12 06:49:00,48.935,48.975,48.915,48.915,12800000.0
2008-12-12 06:50:00,48.86,48.86,48.835,48.844,11200000.0
2008-12-12 06:51:00,48.865,48.872,48.857,48.872,16000000.0
2008-12-12 06:52:00,48.858,48.867,48.841,48.841,14400000.0
2008-12-12 06:53:00,48.837,48.837,48.812,48.812,5800000.0
2008-12-12 06:54:00,48.793,48.802,48.787,48.8,14800000.0
2008-12-12 06:55:00,48.789,48.796,48.784,48.792,9600000.0
2008-12-12 06:56:00,48.781,48.79,48.781,48.786,8000000.0
2008-12-12 06:57:00,48.799,48.891,48.799,48.891,15400000.0
2008-12-12 06:58:00,48.886,48.902,48.848,48.848,11200000.0
2008-12-12 06:59:00,48.843,48.848,48.833,48.848,17600000.0
2008-12-12 07:00:00,48.876,48.884,48.856,48.856,11200000.0
2008-12-12 07:01:00,48.869,48.892,48.836,48.836,16000000.0
2008-12-12 07:02:00,48.836,48.856,48.836,48.853,12200000.0
2008-12-12 07:03:00,48.858,48.866,48.857,48.866,12800000.0
2008-12-12 07:04:00,48.884,48.902,48.879,48.902,12800000.0
2008-12-12 07:05:00,48.918,48.947,48.918,48.934,12800000.0
2008-12-12 07:06:00,48.981,49.125,48.981,49.125,16000000.0
2008-12-12 07:07:00,49.205,49.245,49.205,49.225,12200000.0
2008-12-12 07:08:00,49.243,49.255,49.243,49.255,28800000.0
2008-12-12 07:09:00,49.252,49.252,49.04,49.04,15400000.0
2008-12-12 07:10:00,49.003,49.018,48.938,48.938,18600000.0
2008-12-12 07:11:00,48.961,48.98,48.956,48.98,17600000.0
2008-12-12 07:12:00,48.994,49.024,48.994,49.005,8000000.0
2008-12-12 07:13:00,49.007,49.022,49.007,49.01,14400000.0
2008-12-12 07:14:00,48.995,48.995,48.977,48.977,12800000.0
2008-12-12 07:15:00,48.986,49.009,48.986,48.993,11200000.0
2008-12-12 07:16:00,49.012,49.042,49.012,49.025,14400000.0
2008-12-12 07:17:00,49.024,49.029,49.021,49.023,11200000.0
2008-12-12 07:18:00,49.029,49.043,49.021,49.043,11200000.0
2008-12-12 07:19:00,49.066,49.075,49.065,49.067,11200000.0
2008-12-12 07:20:00,49.072,49.101,49.072,49.101,14400000.0
2008-12-12 07:21:00,49.115,49.123,49.112,49.113,12800000.0
2008-12-12 07:22:00,49.107,49.11,49.071,49.071,12800000.0
2008-12-12 07:23:00,49.077,49.086,49.071,49.071,15400000.0
2008-12-12 07:24:00,49.065,49.071,49.055,49.055,11200000.0
2008-12-12 07:25:00,49.05,49.058,49.05,49.051,11200000.0
2008-12-12 07:26:00,49.057,49.057,49.045,49.045,12800000.0
2008-12-12 07:27:00,49.04,49.04,49.023,49.027,12800000.0
2008-12-12 07:28:00,49.016,49.016,49.002,49.013,12800000.0
2008-12-12 07:29:00,49.031,49.056,49.031,49.056,26600000.0
2008-12-12 07:30:00,49.052,49.054,48.962,49.04,16400000.0
2008-12-12 07:31:00,49.029,49.029,48.989,48.989,11200000.0
2008-12-12 07:32:00,48.987,49.035,48.987,49.035,12200000.0
2008-12-12 07:33:00,49.037,49.044,49.036,49.042,16000000.0
2008-12-12 07:34:00,49.042,49.044,49.024,49.024,11200000.0
2008-12-12 07:35:00,49.025,49.026,49.018,49.018,8400000.0
2008-12-12 07:36:00,48.995,49.031,48.995,49.031,12800000.0
2008-12-12 07:37:00,49.087,49.131,49.087,49.131,14400000.0
2008-12-12 07:38:00,49.123,49.175,49.111,49.175,16000000.0
2008-12-12 07:39:00,49.201,49.211,49.186,49.186,19200000.0
2008-12-12 07:40:00,49.192,49.192,49.184,49.184,11200000.0
2008-12-12 07:41:00,49.168,49.178,49.148,49.148,32000000.0
2008-12-12 07:42:00,49.113,49.113,49.014,49.014,33000000.0
2008-12-12 07:43:00,49.014,49.018,49.01,49.011,29200000.0
2008-12-12 07:44:00,49.001,49.001,48.988,48.988,8000000.0
2008-12-12 07:45:00,48.989,48.991,48.922,48.991,14400000.0
2008-12-12 07:46:00,48.976,48.983,48.962,48.983,27200000.0
2008-12-12 07:47:00,48.985,49.012,48.985,49.012,11200000.0
2008-12-12 07:48:00,49.01,49.027,49.01,49.027,11200000.0
2008-12-12 07:49:00,49.022,49.05,49.022,49.05,16000000.0
2008-12-12 07:50:00,49.05,49.051,49.042,49.049,11200000.0
2008-12-12 07:51:00,49.053,49.053,49.033,49.035,38400000.0
2008-12-12 07:52:00,49.045,49.047,49.038,49.039,9600000.0
2008-12-12 07:53:00,49.041,49.041,49.034,49.035,11200000.0
2008-12-12 07:54:00,49.034,49.034,49.021,49.029,12800000.0
2008-12-12 07:55:00,49.004,49.004,48.986,48.986,30400000.0
2008-12-12 07:56:00,48.988,49.003,48.979,49.003,16000000.0
2008-12-12 07:57:00,48.996,48.996,48.95,48.95,17000000.0
2008-12-12 07:58:00,48.922,48.933,48.922,48.933,11200000.0
2008-12-12 07:59:00,48.948,48.948,48.938,48.939,17600000.0
2008-12-12 08:00:00,48.936,48.936,48.926,48.932,12800000.0
2008-12-12 08:01:00,48.926,48.926,48.908,48.908,11200000.0
2008-12-12 08:02:00,48.911,48.924,48.911,48.924,9600000.0
2008-12-12 08:03:00,48.927,48.939,48.927,48.933,9000000.0
2008-12-12 08:04:00,48.962,49.029,48.962,49.029,11200000.0
2008-12-12 08:05:00,49.042,49.047,49.035,49.044,12800000.0
2008-12-12 08:06:00,49.05,49.058,49.05,49.055,12800000.0
2008-12-12 08:07:00,49.053,49.062,49.035,49.035,16000000.0
2008-12-12 08:08:00,49.047,49.056,49.047,49.054,12800000.0
2008-12-12 08:09:00,49.063,49.063,49.05,49.05,12800000.0
2008-12-12 08:10:00,49.051,49.051,49.039,49.039,30800000.0
2008-12-12 08:11:00,49.036,49.041,49.028,49.037,12800000.0
2008-12-12 08:12:00,49.024,49.032,49.021,49.021,17600000.0
2008-12-12 08:13:00,49.01,49.01,48.98,48.98,14400000.0
2008-12-12 08:14:00,48.969,48.969,48.951,48.956,16000000.0
2008-12-12 08:15:00,48.953,48.958,48.923,48.923,11200000.0
2008-12-12 08:16:00,48.906,48.906,48.892,48.892,19200000.0
2008-12-12 08:17:00,48.889,48.901,48.889,48.895,11200000.0
2008-12-12 08:18:00,48.898,48.9,48.89,48.9,11200000.0
2008-12-12 08:19:00,48.907,48.916,48.9,48.913,11200000.0
2008-12-12 08:20:00,48.948,48.948,48.927,48.929,12800000.0
2008-12-12 08:21:00,48.938,48.954,48.938,48.939,11200000.0
2008-12-12 08:22:00,48.934,48.946,48.934,48.937,11200000.0
2008-12-12 08:23:00,48.938,48.947,48.929,48.947,16000000.0
2008-12-12 08:24:00,48.927,48.927,48.908,48.908,17600000.0
2008-12-12 08:25:00,48.907,48.909,48.897,48.907,11600000.0
2008-12-12 08:26:00,48.913,48.92,48.913,48.917,11200000.0
2008-12-12 08:27:00,48.904,48.907,48.901,48.907,10600000.0
2008-12-12 08:28:00,48.913,48.913,48.854,48.854,12800000.0
2008-12-12 08:29:00,48.81,48.811,48.803,48.805,11200000.0
2008-12-12 08:30:00,48.787,48.79,48.765,48.765,12800000.0
2008-12-12 08:31:00,48.731,48.731,48.694,48.706,12800000.0
2008-12-12 08:32:00,48.698,48.7,48.683,48.7,14400000.0
2008-12-12 08:33:00,48.701,48.716,48.7,48.716,42000000.0
2008-12-12 08:34:00,48.725,48.725,48.708,48.711,11200000.0
2008-12-12 08:35:00,48.701,48.701,48.663,48.677,48000000.0
2008-12-12 08:36:00,48.667,48.695,48.667,48.695,16000000.0
2008-12-12 08:37:00,48.699,48.704,48.692,48.701,14400000.0
2008-12-12 08:38:00,48.702,48.708,48.699,48.702,17600000.0
2008-12-12 08:39:00,48.679,48.679,48.65,48.653,14400000.0
2008-12-12 08:40:00,48.657,48.67,48.654,48.67,11200000.0
2008-12-12 08:41:00,48.672,48.674,48.669,48.669,32000000.0
2008-12-12 08:42:00,48.671,48.683,48.671,48.679,14400000.0
2008-12-12 08:43:00,48.678,48.693,48.669,48.693,12800000.0
2008-12-12 08:44:00,48.694,48.75,48.694,48.747,16000000.0
2008-12-12 08:45:00,48.811,48.866,48.811,48.866,12800000.0
2008-12-12 08:46:00,48.869,48.869,48.815,48.815,12800000.0
2008-12-12 08:47:00,48.835,48.857,48.835,48.838,24800000.0
2008-12-12 08:48:00,48.822,48.825,48.815,48.815,30400000.0
2008-12-12 08:49:00,48.773,48.797,48.769,48.797,14400000.0
2008-12-12 08:50:00,48.801,48.817,48.797,48.797,12800000.0
2008-12-12 08:51:00,48.756,48.756,48.697,48.697,22400000.0
2008-12-12 08:52:00,48.703,48.719,48.703,48.716,35200000.0
2008-12-12 08:53:00,48.723,48.744,48.722,48.744,56000000.0
2008-12-12 08:54:00,48.765,48.765,48.75,48.752,22400000.0
2008-12-12 08:55:00,48.764,48.772,48.763,48.772,17600000.0
2008-12-12 08:56:00,48.783,48.811,48.783,48.811,14400000.0
2008-12-12 08:57:00,48.805,48.805,48.779,48.779,43200000.0
2008-12-12 08:58:00,48.76,48.766,48.752,48.766,19600000.0
2008-12-12 08:59:00,48.764,48.772,48.764,48.768,14400000.0
2008-12-12 09:00:00,48.792,48.836,48.792,48.836,32000000.0
2008-12-12 09:01:00,48.834,48.834,48.8,48.8,31400000.0
2008-12-12 09:02:00,48.803,48.867,48.803,48.867,19200000.0
2008-12-12 09:03:00,48.886,48.886,48.855,48.855,16000000.0
2008-12-12 09:04:00,48.852,48.854,48.842,48.854,22200000.0
2008-12-12 09:05:00,48.86,48.874,48.852,48.874,19200000.0
2008-12-12 09:06:00,48.871,48.876,48.861,48.873,30800000.0
2008-12-12 09:07:00,48.881,48.893,48.879,48.884,19200000.0
2008-12-12 09:08:00,48.882,48.885,48.871,48.871,12600000.0
2008-12-12 09:09:00,48.873,48.889,48.867,48.883,46400000.0
2008-12-12 09:10:00,48.887,48.887,48.857,48.869,24400000.0
2008-12-12 09:11:00,48.881,48.891,48.881,48.887,28800000.0
2008-12-12 09:12:00,48.879,48.879,48.789,48.789,14400000.0
2008-12-12 09:13:00,48.772,48.782,48.772,48.776,12800000.0
2008-12-12 09:14:00,48.781,48.79,48.768,48.783,12800000.0
2008-12-12 09:15:00,48.774,48.774,48.738,48.738,30400000.0
2008-12-12 09:16:00,48.719,48.75,48.719,48.75,49600000.0
2008-12-12 09:17:00,48.757,48.803,48.757,48.803,78800000.0
2008-12-12 09:18:00,48.773,48.779,48.756,48.756,71800000.0
2008-12-12 09:19:00,48.753,48.759,48.747,48.755,66000000.0
2008-12-12 09:20:00,48.767,48.786,48.767,48.786,77200000.0
2008-12-12 09:21:00,48.776,48.782,48.766,48.769,49600000.0
2008-12-12 09:22:00,48.762,48.763,48.739,48.761,36800000.0
2008-12-12 09:23:00,48.764,48.77,48.76,48.77,68800000.0
2008-12-12 09:24:00,48.781,48.816,48.781,48.816,43200000.0
2008-12-12 09:25:00,48.803,48.803,48.759,48.759,19200000.0
2008-12-12 09:26:00,48.759,48.765,48.759,48.765,32000000.0
2008-12-12 09:27:00,48.756,48.756,48.742,48.754,70800000.0
2008-12-12 09:28:00,48.767,48.768,48.752,48.752,11200000.0
2008-12-12 09:29:00,48.76,48.76,48.746,48.751,36800000.0
2008-12-12 09:30:00,48.742,48.746,48.736,48.746,25600000.0
2008-12-12 09:31:00,48.745,48.748,48.738,48.738,12800000.0
2008-12-12 09:32:00,48.716,48.716,48.697,48.703,33600000.0
2008-12-12 09:33:00,48.688,48.702,48.687,48.702,30400000.0
2008-12-12 09:34:00,48.708,48.726,48.706,48.709,33600000.0
2008-12-12 09:35:00,48.712,48.723,48.71,48.723,52800000.0
2008-12-12 09:36:00,48.729,48.75,48.729,48.75,46400000.0
2008-12-12 09:37:00,48.741,48.741,48.721,48.726,33000000.0
2008-12-12 09:38:00,48.74,48.763,48.74,48.759,12800000.0
2008-12-12 09:39:00,48.763,48.763,48.747,48.747,43200000.0
2008-12-12 09:40:00,48.738,48.738,48.685,48.685,46400000.0
2008-12-12 09:41:00,48.682,48.694,48.677,48.677,30400000.0
2008-12-12 09:42:00,48.656,48.656,48.619,48.623,43200000.0
2008-12-12 09:43:00,48.608,48.611,48.592,48.592,56000000.0
2008-12-12 09:44:00,48.577,48.579,48.564,48.567,30400000.0
2008-12-12 09:45:00,48.543,48.549,48.535,48.535,19200000.0
2008-12-12 09:46:00,48.534,48.534,48.52,48.526,27200000.0
2008-12-12 09:47:00,48.505,48.505,48.488,48.49,12800000.0
2008-12-12 09:48:00,48.462,48.462,48.451,48.456,12800000.0
2008-12-12 09:49:00,48.456,48.535,48.456,48.535,16000000.0
2008-12-12 09:50:00,48.558,48.574,48.555,48.574,34000000.0
2008-12-12 09:51:00,48.593,48.66,48.593,48.66,83600000.0
2008-12-12 09:52:00,48.64,48.64,48.597,48.597,10600000.0
2008-12-12 09:53:00,48.581,48.581,48.512,48.512,30800000.0
2008-12-12 09:54:00,48.496,48.529,48.487,48.529,12800000.0
2008-12-12 09:55:00,48.524,48.528,48.505,48.505,33400000.0
2008-12-12 09:56:00,48.496,48.496,48.471,48.485,36800000.0
2008-12-12 09:57:00,48.523,48.572,48.523,48.572,24000000.0
2008-12-12 09:58:00,48.588,48.588,48.578,48.578,32000000.0
2008-12-12 09:59:00,48.588,48.657,48.588,48.657,50600000.0
2008-12-12 10:00:00,48.688,48.688,48.643,48.66,62400000.0
2008-12-12 10:01:00,48.655,48.669,48.643,48.669,17600000.0
2008-12-12 10:02:00,48.707,48.714,48.688,48.688,36800000.0
2008-12-12 10:03:00,48.693,48.702,48.693,48.7,45200000.0
2008-12-12 10:04:00,48.713,48.725,48.713,48.72,40400000.0
2008-12-12 10:05:00,48.712,48.721,48.706,48.721,38400000.0
2008-12-12 10:06:00,48.722,48.722,48.71,48.712,33400000.0
2008-12-12 10:07:00,48.702,48.702,48.652,48.652,42600000.0
2008-12-12 10:08:00,48.644,48.645,48.633,48.637,49600000.0
2008-12-12 10:09:00,48.658,48.666,48.635,48.635,12800000.0
2008-12-12 10:10:00,48.641,48.664,48.641,48.661,46400000.0
2008-12-12 10:11:00,48.667,48.739,48.667,48.739,57400000.0
2008-12-12 10:12:00,48.794,48.883,48.794,48.875,57600000.0
2008-12-12 10:13:00,48.873,48.881,48.857,48.857,41600000.0
2008-12-12 10:14:00,48.849,48.881,48.849,48.871,30400000.0
2008-12-12 10:15:00,48.869,48.87,48.848,48.858,30400000.0
2008-12-12 10:16:00,48.904,48.937,48.904,48.937,17600000.0
2008-12-12 10:17:00,48.91,48.91,48.895,48.906,13200000.0
2008-12-12 10:18:00,48.907,48.909,48.901,48.909,12800000.0
2008-12-12 10:19:00,48.915,48.943,48.915,48.939,75600000.0
2008-12-12 10:20:00,48.992,49.081,48.992,49.081,16000000.0
2008-12-12 10:21:00,49.088,49.088,49.06,49.071,35200000.0
2008-12-12 10:22:00,49.064,49.073,49.056,49.056,16000000.0
2008-12-12 10:23:00,49.035,49.039,49.025,49.031,33600000.0
2008-12-12 10:24:00,49.055,49.077,49.055,49.077,43600000.0
2008-12-12 10:25:00,49.087,49.091,49.078,49.078,63400000.0
2008-12-12 10:26:00,49.061,49.097,49.061,49.097,36800000.0
2008-12-12 10:27:00,49.106,49.109,49.101,49.104,52800000.0
2008-12-12 10:28:00,49.13,49.138,49.122,49.122,88000000.0
2008-12-12 10:29:00,49.108,49.108,49.055,49.078,17600000.0
2008-12-12 10:30:00,49.072,49.072,49.05,49.051,27200000.0
2008-12-12 10:31:00,49.03,49.03,49.01,49.01,32400000.0
2008-12-12 10:32:00,49.017,49.032,49.017,49.032,46400000.0
2008-12-12 10:33:00,49.033,49.047,49.029,49.047,35200000.0
2008-12-12 10:34:00,49.036,49.036,49.008,49.034,17600000.0
2008-12-12 10:35:00,49.051,49.087,49.051,49.087,12800000.0
2008-12-12 10:36:00,49.088,49.096,49.067,49.067,11200000.0
2008-12-12 10:37:00,49.058,49.058,49.044,49.052,19200000.0
2008-12-12 10:38:00,49.044,49.044,49.023,49.028,28800000.0
2008-12-12 10:39:00,49.057,49.109,49.057,49.109,16000000.0
2008-12-12 10:40:00,49.119,49.154,49.119,49.154,24000000.0
2008-12-12 10:41:00,49.17,49.17,49.153,49.156,57600000.0
2008-12-12 10:42:00,49.143,49.146,49.134,49.134,38400000.0
2008-12-12 10:43:00,49.122,49.125,49.114,49.115,9600000.0
2008-12-12 10:44:00,49.12,49.126,49.114,49.114,19200000.0
2008-12-12 10:45:00,49.112,49.117,49.11,49.116,21800000.0
2008-12-12 10:46:00,49.116,49.116,49.098,49.108,28200000.0
2008-12-12 10:47:00,49.101,49.103,49.085,49.1,25600000.0
2008-12-12 10:48:00,49.098,49.098,49.075,49.075,37800000.0
2008-12-12 10:49:00,49.069,49.09,49.069,49.088,25600000.0
2008-12-12 10:50:00,49.079,49.099,49.079,49.099,59000000.0
2008-12-12 10:51:00,49.118,49.118,49.104,49.106,68800000.0
2008-12-12 10:52:00,49.114,49.131,49.114,49.13,35200000.0
2008-12-12 10:53:00,49.131,49.136,49.128,49.128,58000000.0
2008-12-12 10:54:00,49.126,49.139,49.126,49.139,54400000.0
2008-12-12 10:55:00,49.139,49.145,49.136,49.145,41600000.0
2008-12-12 10:56:00,49.149,49.168,49.147,49.165,44200000.0
2008-12-12 10:57:00,49.161,49.178,49.154,49.173,33600000.0
2008-12-12 10:58:00,49.186,49.188,49.174,49.182,40000000.0
2008-12-12 10:59:00,49.185,49.245,49.182,49.24,49000000.0
2008-12-12 11:00:00,49.247,49.247,49.236,49.241,51200000.0
2008-12-12 11:01:00,49.238,49.238,49.193,49.196,12800000.0
2008-12-12 11:02:00,49.198,49.248,49.198,49.246,19200000.0
2008-12-12 11:03:00,49.241,49.245,49.236,49.238,36800000.0
2008-12-12 11:04:00,49.231,49.239,49.231,49.238,27200000.0
2008-12-12 11:05:00,49.23,49.23,49.215,49.222,11200000.0
2008-12-12 11:06:00,49.228,49.228,49.208,49.208,30400000.0
2008-12-12 11:07:00,49.193,49.222,49.181,49.206,46400000.0
2008-12-12 11:08:00,49.17,49.175,49.124,49.124,32000000.0
2008-12-12 11:09:00,49.122,49.125,49.112,49.123,75200000.0
2008-12-12 11:10:00,49.127,49.127,49.083,49.087,37600000.0
2008-12-12 11:11:00,49.087,49.106,49.087,49.094,52200000.0
2008-12-12 11:12:00,49.105,49.11,49.088,49.088,70800000.0
2008-12-12 11:13:00,49.113,49.199,49.113,49.199,12800000.0
2008-12-12 11:14:00,49.15,49.15,49.111,49.124,58000000.0
2008-12-12 11:15:00,49.124,49.154,49.124,49.151,11200000.0
2008-12-12 11:16:00,49.16,49.184,49.16,49.167,17400000.0
2008-12-12 11:17:00,49.195,49.221,49.195,49.221,54400000.0
2008-12-12 11:18:00,49.221,49.221,49.198,49.213,74000000.0
2008-12-12 11:19:00,49.22,49.234,49.213,49.215,55400000.0
2008-12-12 11:20:00,49.197,49.285,49.197,49.285,35200000.0
2008-12-12 11:21:00,49.311,49.322,49.3,49.322,40000000.0
2008-12-12 11:22:00,49.341,49.347,49.323,49.325,42000000.0
2008-12-12 11:23:00,49.304,49.315,49.294,49.315,51200000.0
2008-12-12 11:24:00,49.316,49.333,49.316,49.33,53600000.0
2008-12-12 11:25:00,49.325,49.384,49.322,49.384,35600000.0
2008-12-12 11:26:00,49.401,49.403,49.388,49.393,27000000.0
2008-12-12 11:27:00,49.402,49.402,49.38,49.385,12800000.0
2008-12-12 11:28:00,49.373,49.379,49.37,49.371,41600000.0
2008-12-12 11:29:00,49.38,49.412,49.38,49.406,43200000.0
2008-12-12 11:30:00,49.414,49.432,49.414,49.432,11200000.0
2008-12-12 11:31:00,49.451,49.459,49.442,49.458,27600000.0
2008-12-12 11:32:00,49.495,49.604,49.495,49.604,35200000.0
2008-12-12 11:33:00,49.609,49.639,49.609,49.639,17600000.0
2008-12-12 11:34:00,49.638,49.638,49.599,49.609,33600000.0
2008-12-12 11:35:00,49.623,49.632,49.618,49.626,17600000.0
2008-12-12 11:36:00,49.632,49.663,49.632,49.661,43200000.0
2008-12-12 11:37:00,49.668,49.668,49.643,49.647,41000000.0
2008-12-12 11:38:00,49.648,49.648,49.635,49.641,27600000.0
2008-12-12 11:39:00,49.643,49.649,49.642,49.647,10600000.0
2008-12-12 11:40:00,49.644,49.65,49.633,49.649,22400000.0
2008-12-12 11:41:00,49.657,49.657,49.639,49.65,37800000.0
2008-12-12 11:42:00,49.666,49.679,49.666,49.676,38400000.0
2008-12-12 11:43:00,49.676,49.709,49.673,49.697,17600000.0
2008-12-12 11:44:00,49.71,49.712,49.702,49.712,59200000.0
2008-12-12 11:45:00,49.705,49.705,49.657,49.657,49600000.0
2008-12-12 11:46:00,49.67,49.673,49.664,49.665,11200000.0
2008-12-12 11:47:00,49.655,49.655,49.63,49.63,56000000.0
2008-12-12 11:48:00,49.591,49.591,49.4,49.4,14400000.0
2008-12-12 11:49:00,49.432,49.516,49.425,49.516,41600000.0
2008-12-12 11:50:00,49.547,49.56,49.547,49.551,45600000.0
2008-12-12 11:51:00,49.543,49.543,49.459,49.475,45200000.0
2008-12-12 11:52:00,49.475,49.475,49.462,49.464,31400000.0
2008-12-12 11:53:00,49.463,49.47,49.459,49.459,35200000.0
2008-12-12 11:54:00,49.449,49.451,49.423,49.423,48400000.0
2008-12-12 11:55:00,49.422,49.422,49.385,49.385,45200000.0
2008-12-12 11:56:00,49.383,49.383,49.366,49.37,64000000.0
2008-12-12 11:57:00,49.376,49.4,49.376,49.385,22400000.0
2008-12-12 11:58:00,49.387,49.393,49.378,49.378,42400000.0
2008-12-12 11:59:00,49.363,49.363,49.327,49.347,51200000.0
2008-12-12 12:00:00,49.357,49.362,49.352,49.352,36800000.0
2008-12-12 12:01:00,49.351,49.351,49.323,49.323,19200000.0
2008-12-12 12:02:00,49.3,49.303,49.285,49.293,12200000.0
2008-12-12 12:03:00,49.302,49.302,49.286,49.286,50600000.0
2008-12-12 12:04:00,49.275,49.275,49.23,49.23,24000000.0
2008-12-12 12:05:00,49.219,49.234,49.219,49.234,28800000.0
2008-12-12 12:06:00,49.229,49.229,49.205,49.215,23400000.0
2008-12-12 12:07:00,49.215,49.287,49.215,49.287,20800000.0
2008-12-12 12:08:00,49.318,49.318,49.305,49.313,43200000.0
2008-12-12 12:09:00,49.315,49.324,49.313,49.313,26000000.0
2008-12-12 12:10:00,49.308,49.32,49.297,49.317,11200000.0
2008-12-12 12:11:00,49.326,49.346,49.326,49.339,27200000.0
2008-12-12 12:12:00,49.36,49.386,49.36,49.386,30400000.0
2008-12-12 12:13:00,49.415,49.496,49.415,49.496,14400000.0
2008-12-12 12:14:00,49.501,49.501,49.48,49.486,16000000.0
2008-12-12 12:15:00,49.479,49.48,49.454,49.455,26600000.0
2008-12-12 12:16:00,49.466,49.471,49.46,49.463,27200000.0
2008-12-12 12:17:00,49.46,49.465,49.45,49.45,43600000.0
2008-12-12 12:18:00,49.441,49.449,49.44,49.445,25600000.0
2008-12-12 12:19:00,49.443,49.447,49.428,49.447,34600000.0
2008-12-12 12:20:00,49.429,49.429,49.389,49.393,37200000.0
2008-12-12 12:21:00,49.357,49.383,49.357,49.383,58600000.0
2008-12-12 12:22:00,49.372,49.4,49.358,49.358,30400000.0
2008-12-12 12:23:00,49.356,49.364,49.356,49.364,32000000.0
2008-12-12 12:24:00,49.385,49.401,49.383,49.401,33600000.0
2008-12-12 12:25:00,49.415,49.44,49.415,49.44,22400000.0
2008-12-12 12:26:00,49.434,49.437,49.427,49.427,30400000.0
2008-12-12 12:27:00,49.425,49.425,49.416,49.419,29800000.0
2008-12-12 12:28:00,49.438,49.444,49.431,49.431,60800000.0
2008-12-12 12:29:00,49.336,49.459,49.316,49.347,114000000.0
2008-12-12 12:30:00,49.433,49.439,49.348,49.435,45800000.0
2008-12-12 12:31:00,49.433,49.435,49.413,49.413,70400000.0
2008-12-12 12:32:00,49.391,49.391,49.377,49.386,28800000.0
2008-12-12 12:33:00,49.364,49.364,49.346,49.359,40000000.0
2008-12-12 12:34:00,49.355,49.36,49.347,49.347,27200000.0
2008-12-12 12:35:00,49.337,49.337,49.31,49.31,25600000.0
2008-12-12 12:36:00,49.244,49.244,49.199,49.204,48400000.0
2008-12-12 12:37:00,49.238,49.254,49.238,49.241,14400000.0
2008-12-12 12:38:00,49.239,49.239,49.205,49.205,14400000.0
2008-12-12 12:39:00,49.201,49.201,49.16,49.174,24000000.0
2008-12-12 12:40:00,49.165,49.18,49.165,49.17,16000000.0
2008-12-12 12:41:00,49.142,49.142,49.082,49.13,22400000.0
2008-12-12 12:42:00,49.164,49.221,49.164,49.221,22400000.0
2008-12-12 12:43:00,49.224,49.224,49.189,49.211,36800000.0
2008-12-12 12:44:00,49.189,49.189,49.151,49.163,22400000.0
2008-12-12 12:45:00,49.168,49.175,49.161,49.161,34600000.0
2008-12-12 12:46:00,49.16,49.16,49.129,49.129,45200000.0
2008-12-12 12:47:00,49.135,49.137,49.132,49.132,30400000.0
2008-12-12 12:48:00,49.126,49.153,49.126,49.153,32000000.0
2008-12-12 12:49:00,49.153,49.223,49.146,49.223,40000000.0
2008-12-12 12:50:00,49.191,49.195,49.158,49.158,16000000.0
2008-12-12 12:51:00,49.15,49.194,49.144,49.194,22400000.0
2008-12-12 12:52:00,49.184,49.184,49.159,49.159,25600000.0
2008-12-12 12:53:00,49.135,49.152,49.135,49.148,11600000.0
2008-12-12 12:54:00,49.135,49.15,49.135,49.15,11200000.0
2008-12-12 12:55:00,49.148,49.155,49.144,49.15,24000000.0
2008-12-12 12:56:00,49.143,49.151,49.139,49.139,12800000.0
2008-12-12 12:57:00,49.089,49.089,49.052,49.078,27200000.0
2008-12-12 12:58:00,49.059,49.078,49.059,49.078,12800000.0
2008-12-12 12:59:00,49.066,49.085,49.066,49.085,14400000.0
2008-12-12 13:00:00,49.089,49.1,49.089,49.1,8000000.0
2008-12-12 13:01:00,49.118,49.133,49.118,49.131,17600000.0
2008-12-12 13:02:00,49.125,49.135,49.12,49.12,12800000.0
2008-12-12 13:03:00,49.156,49.263,49.156,49.263,12800000.0
2008-12-12 13:04:00,49.25,49.268,49.25,49.268,16000000.0
2008-12-12 13:05:00,49.258,49.258,49.206,49.206,12800000.0
2008-12-12 13:06:00,49.186,49.195,49.186,49.189,17600000.0
2008-12-12 13:07:00,49.152,49.152,49.123,49.135,12800000.0
2008-12-12 13:08:00,49.168,49.168,49.152,49.152,32000000.0
2008-12-12 13:09:00,49.139,49.139,49.12,49.122,28800000.0
2008-12-12 13:10:00,49.137,49.194,49.137,49.194,32000000.0
2008-12-12 13:11:00,49.241,49.3,49.241,49.3,19200000.0
2008-12-12 13:12:00,49.295,49.295,49.283,49.286,16000000.0
2008-12-12 13:13:00,49.272,49.28,49.264,49.28,11200000.0
2008-12-12 13:14:00,49.273,49.273,49.263,49.266,11600000.0
2008-12-12 13:15:00,49.25,49.251,49.241,49.241,11200000.0
2008-12-12 13:16:00,49.243,49.248,49.243,49.247,25600000.0
2008-12-12 13:17:00,49.248,49.252,49.24,49.244,12800000.0
2008-12-12 13:18:00,49.243,49.262,49.234,49.262,54200000.0
2008-12-12 13:19:00,49.27,49.286,49.267,49.278,13800000.0
2008-12-12 13:20:00,49.288,49.289,49.254,49.254,12800000.0
2008-12-12 13:21:00,49.248,49.248,49.227,49.227,56000000.0
2008-12-12 13:22:00,49.259,49.27,49.259,49.268,11200000.0
2008-12-12 13:23:00,49.259,49.259,49.237,49.253,12800000.0
2008-12-12 13:24:00,49.266,49.269,49.266,49.267,14400000.0
2008-12-12 13:25:00,49.268,49.273,49.256,49.261,33400000.0
2008-12-12 13:26:00,49.273,49.324,49.273,49.324,24000000.0
2008-12-12 13:27:00,49.337,49.343,49.334,49.343,39400000.0
2008-12-12 13:28:00,49.33,49.33,49.296,49.296,20200000.0
2008-12-12 13:29:00,49.3,49.311,49.294,49.311,22800000.0
2008-12-12 13:30:00,49.334,49.346,49.311,49.311,36600000.0
2008-12-12 13:31:00,49.299,49.304,49.291,49.302,11200000.0
2008-12-12 13:32:00,49.311,49.364,49.311,49.354,17600000.0
2008-12-12 13:33:00,49.353,49.353,49.289,49.289,12800000.0
2008-12-12 13:34:00,49.281,49.282,49.273,49.274,12800000.0
2008-12-12 13:35:00,49.272,49.293,49.272,49.293,13200000.0
2008-12-12 13:36:00,49.295,49.302,49.282,49.287,47400000.0
2008-12-12 13:37:00,49.323,49.34,49.322,49.333,24000000.0
2008-12-12 13:38:00,49.323,49.323,49.311,49.32,28800000.0
2008-12-12 13:39:00,49.339,49.384,49.339,49.384,25600000.0
2008-12-12 13:40:00,49.37,49.37,49.313,49.313,12800000.0
2008-12-12 13:41:00,49.306,49.338,49.306,49.338,16000000.0
2008-12-12 13:42:00,49.349,49.363,49.349,49.363,12800000.0
2008-12-12 13:43:00,49.38,49.395,49.366,49.366,25000000.0
2008-12-12 13:44:00,49.371,49.393,49.329,49.329,28800000.0
2008-12-12 13:45:00,49.299,49.371,49.299,49.371,12800000.0
2008-12-12 13:46:00,49.386,49.386,49.364,49.364,14400000.0
2008-12-12 13:47:00,49.345,49.351,49.341,49.345,27600000.0
2008-12-12 13:48:00,49.368,49.38,49.341,49.341,14400000.0
2008-12-12 13:49:00,49.331,49.337,49.328,49.337,33600000.0
2008-12-12 13:50:00,49.345,49.345,49.333,49.337,33600000.0
2008-12-12 13:51:00,49.33,49.338,49.329,49.329,8800000.0
2008-12-12 13:52:00,49.308,49.313,49.258,49.258,40400000.0
2008-12-12 13:53:00,49.225,49.227,49.213,49.224,36800000.0
2008-12-12 13:54:00,49.221,49.226,49.216,49.226,23400000.0
2008-12-12 13:55:00,49.233,49.233,49.21,49.22,11200000.0
2008-12-12 13:56:00,49.224,49.225,49.211,49.211,14400000.0
2008-12-12 13:57:00,49.212,49.231,49.206,49.206,14400000.0
2008-12-12 13:58:00,49.201,49.218,49.193,49.202,31400000.0
2008-12-12 13:59:00,49.178,49.203,49.174,49.203,48000000.0
2008-12-12 14:00:00,49.206,49.206,49.18,49.18,31400000.0
2008-12-12 14:01:00,49.186,49.197,49.186,49.189,13800000.0
2008-12-12 14:02:00,49.197,49.205,49.194,49.197,28800000.0
2008-12-12 14:03:00,49.188,49.193,49.181,49.192,14400000.0
2008-12-12 14:04:00,49.189,49.212,49.189,49.21,14400000.0
2008-12-12 14:05:00,49.215,49.219,49.196,49.206,25600000.0
2008-12-12 14:06:00,49.186,49.198,49.186,49.188,17600000.0
2008-12-12 14:07:00,49.207,49.209,49.201,49.204,12800000.0
2008-12-12 14:08:00,49.19,49.19,49.115,49.115,24000000.0
2008-12-12 14:09:00,49.088,49.169,49.088,49.169,11200000.0
2008-12-12 14:10:00,49.177,49.221,49.177,49.213,17600000.0
2008-12-12 14:11:00,49.179,49.179,49.152,49.153,12800000.0
2008-12-12 14:12:00,49.157,49.163,49.154,49.154,12200000.0
2008-12-12 14:13:00,49.151,49.157,49.147,49.157,24000000.0
2008-12-12 14:14:00,49.161,49.219,49.161,49.219,20800000.0
2008-12-12 14:15:00,49.228,49.228,49.202,49.208,33600000.0
2008-12-12 14:16:00,49.186,49.186,49.162,49.164,27600000.0
2008-12-12 14:17:00,49.164,49.19,49.161,49.161,11200000.0
2008-12-12 14:18:00,49.148,49.166,49.125,49.166,16000000.0
2008-12-12 14:19:00,49.179,49.192,49.178,49.192,40000000.0
2008-12-12 14:20:00,49.2,49.204,49.198,49.199,14400000.0
2008-12-12 14:21:00,49.201,49.228,49.2,49.228,34000000.0
2008-12-12 14:22:00,49.243,49.262,49.243,49.25,14800000.0
2008-12-12 14:23:00,49.248,49.278,49.248,49.278,17600000.0
2008-12-12 14:24:00,49.284,49.284,49.268,49.274,36800000.0
2008-12-12 14:25:00,49.262,49.299,49.262,49.285,12800000.0
2008-12-12 14:26:00,49.279,49.285,49.227,49.227,18600000.0
2008-12-12 14:27:00,49.192,49.204,49.19,49.204,11200000.0
2008-12-12 14:28:00,49.203,49.243,49.2,49.243,10600000.0
2008-12-12 14:29:00,49.242,49.242,49.192,49.192,13200000.0
2008-12-12 14:30:00,49.197,49.228,49.15,49.15,11200000.0
2008-12-12 14:31:00,49.248,49.25,49.116,49.2,15400000.0
2008-12-12 14:32:00,49.189,49.189,49.178,49.178,12800000.0
2008-12-12 14:33:00,49.2,49.229,49.2,49.212,17600000.0
2008-12-12 14:34:00,49.172,49.182,49.168,49.181,17600000.0
2008-12-12 14:35:00,49.187,49.198,49.187,49.197,11200000.0
2008-12-12 14:36:00,49.187,49.194,49.187,49.193,12800000.0
2008-12-12 14:37:00,49.192,49.197,49.188,49.191,12800000.0
2008-12-12 14:38:00,49.186,49.186,49.144,49.144,11200000.0
2008-12-12 14:39:00,49.104,49.131,49.104,49.105,17000000.0
2008-12-12 14:40:00,49.082,49.096,49.082,49.09,15400000.0
2008-12-12 14:41:00,49.072,49.072,49.05,49.061,11200000.0
2008-12-12 14:42:00,49.065,49.065,49.048,49.049,12800000.0
2008-12-12 14:43:00,49.075,49.115,49.075,49.108,17600000.0
2008-12-12 14:44:00,49.121,49.135,49.121,49.135,12800000.0
2008-12-12 14:45:00,49.111,49.129,49.111,49.113,12200000.0
2008-12-12 14:46:00,49.092,49.101,49.073,49.101,18000000.0
2008-12-12 14:47:00,49.102,49.102,49.057,49.057,12800000.0
2008-12-12 14:48:00,49.039,49.045,49.037,49.037,11200000.0
2008-12-12 14:49:00,49.027,49.027,49.003,49.003,16000000.0
2008-12-12 14:50:00,49.006,49.014,48.995,49.014,12800000.0
2008-12-12 14:51:00,49.008,49.008,48.982,48.982,17600000.0
2008-12-12 14:52:00,48.969,48.988,48.969,48.985,14400000.0
2008-12-12 14:53:00,48.986,48.993,48.982,48.993,11200000.0
2008-12-12 14:54:00,49.002,49.007,48.997,48.999,12800000.0
2008-12-12 14:55:00,49.003,49.009,49.003,49.004,11200000.0
2008-12-12 14:56:00,49.021,49.048,49.021,49.048,16000000.0
2008-12-12 14:57:00,49.072,49.073,49.069,49.071,12800000.0
2008-12-12 14:58:00,49.076,49.076,49.065,49.065,14400000.0
2008-12-12 14:59:00,49.072,49.075,49.064,49.067,12800000.0
2008-12-12 15:00:00,49.062,49.074,49.06,49.06,16000000.0
2008-12-12 15:01:00,49.035,49.054,49.023,49.054,17000000.0
2008-12-12 15:02:00,49.093,49.093,49.069,49.069,11200000.0
2008-12-12 15:03:00,49.067,49.077,49.067,49.077,11200000.0
2008-12-12 15:04:00,49.071,49.071,49.052,49.052,16000000.0
2008-12-12 15:05:00,49.058,49.07,49.058,49.069,12800000.0
2008-12-12 15:06:00,49.061,49.071,49.052,49.052,11200000.0
2008-12-12 15:07:00,49.052,49.053,49.018,49.018,11200000.0
2008-12-12 15:08:00,49.053,49.064,49.053,49.056,11200000.0
2008-12-12 15:09:00,49.063,49.063,49.046,49.046,14400000.0
2008-12-12 15:10:00,49.039,49.042,49.029,49.041,16000000.0
2008-12-12 15:11:00,49.038,49.042,49.037,49.042,11200000.0
2008-12-12 15:12:00,49.026,49.043,49.026,49.04,12800000.0
2008-12-12 15:13:00,49.046,49.046,49.02,49.027,12800000.0
2008-12-12 15:14:00,48.988,49.018,48.988,49.018,16000000.0
2008-12-12 15:15:00,49.015,49.015,48.967,48.967,17600000.0
2008-12-12 15:16:00,48.978,48.995,48.976,48.995,13200000.0
2008-12-12 15:17:00,49.0,49.003,48.99,48.996,14400000.0
2008-12-12 15:18:00,48.999,49.005,48.998,49.001,12800000.0
2008-12-12 15:19:00,49.003,49.028,49.002,49.028,15400000.0
2008-12-12 15:20:00,49.037,49.041,49.035,49.036,16000000.0
2008-12-12 15:21:00,49.047,49.056,48.958,49.038,17600000.0
2008-12-12 15:22:00,49.017,49.053,49.007,49.053,11200000.0
2008-12-12 15:23:00,49.06,49.07,49.057,49.07,11200000.0
2008-12-12 15:24:00,49.043,49.057,49.043,49.046,11200000.0
2008-12-12 15:25:00,49.078,49.078,49.06,49.06,12800000.0
2008-12-12 15:26:00,49.06,49.079,49.06,49.076,14400000.0
2008-12-12 15:27:00,49.076,49.088,49.074,49.075,12200000.0
2008-12-12 15:28:00,49.104,49.128,49.1,49.121,12800000.0
2008-12-12 15:29:00,49.11,49.126,49.102,49.116,17600000.0
2008-12-12 15:30:00,49.128,49.161,49.128,49.161,17600000.0
2008-12-12 15:31:00,49.188,49.188,49.165,49.181,12800000.0
2008-12-12 15:32:00,49.193,49.193,49.147,49.147,11200000.0
2008-12-12 15:33:00,49.146,49.153,49.138,49.138,11200000.0
2008-12-12 15:34:00,49.128,49.128,49.121,49.121,11200000.0
2008-12-12 15:35:00,49.12,49.124,49.106,49.124,12200000.0
2008-12-12 15:36:00,49.152,49.181,49.152,49.181,14400000.0
2008-12-12 15:37:00,49.179,49.226,49.166,49.166,16000000.0
2008-12-12 15:38:00,49.161,49.198,49.161,49.198,16000000.0
2008-12-12 15:39:00,49.219,49.238,49.205,49.207,14400000.0
2008-12-12 15:40:00,49.192,49.199,49.175,49.199,12800000.0
2008-12-12 15:41:00,49.196,49.209,49.196,49.198,16000000.0
2008-12-12 15:42:00,49.204,49.233,49.148,49.233,17000000.0
2008-12-12 15:43:00,49.229,49.229,49.203,49.206,13200000.0
2008-12-12 15:44:00,49.212,49.233,49.212,49.233,12800000.0
2008-12-12 15:45:00,49.239,49.244,49.234,49.241,12800000.0
2008-12-12 15:46:00,49.241,49.306,49.234,49.306,11200000.0
2008-12-12 15:47:00,49.312,49.335,49.309,49.335,11600000.0
2008-12-12 15:48:00,49.334,49.334,49.231,49.231,12800000.0
2008-12-12 15:49:00,49.224,49.241,49.189,49.189,11200000.0
2008-12-12 15:50:00,49.197,49.214,49.197,49.214,14800000.0
2008-12-12 15:51:00,49.225,49.236,49.224,49.224,11200000.0
2008-12-12 15:52:00,49.236,49.243,49.233,49.237,11200000.0
2008-12-12 15:53:00,49.228,49.238,49.225,49.237,12800000.0
2008-12-12 15:54:00,49.228,49.235,49.224,49.235,17600000.0
2008-12-12 15:55:00,49.23,49.252,49.208,49.252,18000000.0
2008-12-12 15:56:00,49.249,49.287,49.249,49.287,11200000.0
2008-12-12 15:57:00,49.282,49.282,49.226,49.226,14400000.0
2008-12-12 15:58:00,49.211,49.256,49.211,49.256,11200000.0
2008-12-12 15:59:00,49.251,49.278,49.251,49.266,11200000.0
2008-12-12 16:00:00,49.245,49.255,49.217,49.217,10600000.0
2008-12-12 16:01:00,49.212,49.225,49.212,49.225,11600000.0
2008-12-12 16:02:00,49.23,49.237,49.228,49.228,17600000.0
2008-12-12 16:03:00,49.231,49.232,49.218,49.218,12800000.0
2008-12-12 16:04:00,49.209,49.213,49.139,49.213,11200000.0
2008-12-12 16:05:00,49.234,49.283,49.224,49.283,14400000.0
2008-12-12 16:06:00,49.318,49.373,49.297,49.373,16000000.0
2008-12-12 16:07:00,49.472,49.478,49.462,49.462,11200000.0
2008-12-12 16:08:00,49.436,49.456,49.431,49.456,11200000.0
2008-12-12 16:09:00,49.499,49.504,49.484,49.488,17600000.0
2008-12-12 16:10:00,49.497,49.5,49.4,49.4,12800000.0
2008-12-12 16:11:00,49.365,49.365,49.299,49.299,11200000.0
2008-12-12 16:12:00,49.266,49.266,49.235,49.251,17600000.0
2008-12-12 16:13:00,49.238,49.245,49.213,49.213,11200000.0
2008-12-12 16:14:00,49.212,49.221,49.207,49.219,14400000.0
2008-12-12 16:15:00,49.22,49.264,49.216,49.264,11200000.0
2008-12-12 16:16:00,49.272,49.272,49.235,49.237,11200000.0
2008-12-12 16:17:00,49.234,49.24,49.224,49.228,17600000.0
2008-12-12 16:18:00,49.243,49.26,49.243,49.26,9600000.0
2008-12-12 16:19:00,49.294,49.301,49.293,49.293,11200000.0
2008-12-12 16:20:00,49.299,49.349,49.299,49.349,11200000.0
2008-12-12 16:21:00,49.366,49.369,49.268,49.268,11200000.0
2008-12-12 16:22:00,49.269,49.313,49.269,49.313,11200000.0
2008-12-12 16:23:00,49.316,49.32,49.304,49.304,12800000.0
2008-12-12 16:24:00,49.321,49.328,49.317,49.32,11200000.0
2008-12-12 16:25:00,49.327,49.335,49.305,49.305,12200000.0
2008-12-12 16:26:00,49.294,49.304,49.284,49.284,12800000.0
2008-12-12 16:27:00,49.274,49.29,49.267,49.28,17600000.0
2008-12-12 16:28:00,49.27,49.298,49.27,49.298,11200000.0
2008-12-12 16:29:00,49.283,49.283,49.242,49.261,14400000.0
2008-12-12 16:30:00,49.274,49.28,49.271,49.275,14800000.0
2008-12-12 16:31:00,49.243,49.243,49.206,49.211,14400000.0
2008-12-12 16:32:00,49.204,49.204,49.151,49.155,8000000.0
2008-12-12 16:33:00,49.188,49.261,49.188,49.261,9600000.0
2008-12-12 16:34:00,49.271,49.282,49.259,49.259,17600000.0
2008-12-12 16:35:00,49.253,49.292,49.251,49.292,12800000.0
2008-12-12 16:36:00,49.334,49.377,49.315,49.377,11200000.0
2008-12-12 16:37:00,49.399,49.44,49.399,49.431,12800000.0
2008-12-12 16:38:00,49.439,49.443,49.428,49.429,14400000.0
2008-12-12 16:39:00,49.43,49.43,49.417,49.427,12800000.0
2008-12-12 16:40:00,49.437,49.454,49.437,49.441,17600000.0
2008-12-12 16:41:00,49.424,49.424,49.398,49.404,12800000.0
2008-12-12 16:42:00,49.426,49.426,49.398,49.407,11200000.0
2008-12-12 16:43:00,49.418,49.431,49.418,49.419,12800000.0
2008-12-12 16:44:00,49.44,49.441,49.43,49.43,11200000.0
2008-12-12 16:45:00,49.432,49.432,49.37,49.37,11200000.0
2008-12-12 16:46:00,49.356,49.357,49.33,49.345,14800000.0
2008-12-12 16:47:00,49.329,49.329,49.306,49.306,17600000.0
2008-12-12 16:48:00,49.314,49.319,49.295,49.297,11200000.0
2008-12-12 16:49:00,49.31,49.355,49.31,49.355,12800000.0
2008-12-12 16:50:00,49.391,49.405,49.389,49.399,17600000.0
2008-12-12 16:51:00,49.396,49.416,49.354,49.354,11600000.0
2008-12-12 16:52:00,49.391,49.392,49.375,49.392,17600000.0
2008-12-12 16:53:00,49.376,49.376,49.325,49.332,17600000.0
2008-12-12 16:54:00,49.354,49.399,49.354,49.399,9600000.0
2008-12-12 16:55:00,49.405,49.422,49.405,49.418,14400000.0
2008-12-12 16:56:00,49.43,49.452,49.43,49.435,12800000.0
2008-12-12 16:57:00,49.451,49.492,49.451,49.492,16000000.0
2008-12-12 16:58:00,49.495,49.521,49.495,49.521,12800000.0
2008-12-12 16:59:00,49.526,49.541,49.525,49.533,12800000.0
2008-12-12 17:00:00,49.493,49.504,49.493,49.504,11200000.0
2008-12-12 17:01:00,49.49,49.49,49.39,49.482,12800000.0
2008-12-12 17:02:00,49.496,49.519,49.496,49.519,16400000.0
2008-12-12 17:03:00,49.535,49.535,49.471,49.471,11200000.0
2008-12-12 17:04:00,49.49,49.518,49.49,49.511,11200000.0
2008-12-12 17:05:00,49.54,49.573,49.531,49.567,18000000.0
2008-12-12 17:06:00,49.558,49.581,49.553,49.581,11200000.0
2008-12-12 17:07:00,49.614,49.614,49.532,49.532,11200000.0
2008-12-12 17:08:00,49.533,49.533,49.521,49.521,16400000.0
2008-12-12 17:09:00,49.517,49.528,49.517,49.521,16000000.0
2008-12-12 17:10:00,49.466,49.466,49.446,49.447,11200000.0
2008-12-12 17:11:00,49.435,49.458,49.433,49.458,12800000.0
2008-12-12 17:12:00,49.458,49.458,49.426,49.429,12800000.0
2008-12-12 17:13:00,49.418,49.418,49.402,49.413,12800000.0
2008-12-12 17:14:00,49.453,49.489,49.453,49.489,12800000.0
2008-12-12 17:15:00,49.464,49.464,49.446,49.446,12800000.0
2008-12-12 17:16:00,49.441,49.465,49.441,49.465,11200000.0
2008-12-12 17:17:00,49.48,49.495,49.48,49.494,11200000.0
2008-12-12 17:18:00,49.504,49.521,49.504,49.518,12800000.0
2008-12-12 17:19:00,49.538,49.551,49.533,49.546,16000000.0
2008-12-12 17:20:00,49.545,49.554,49.54,49.553,11200000.0
2008-12-12 17:21:00,49.562,49.588,49.551,49.587,12200000.0
2008-12-12 17:22:00,49.6,49.625,49.534,49.623,11200000.0
2008-12-12 17:23:00,49.614,49.619,49.61,49.614,11600000.0
2008-12-12 17:24:00,49.613,49.623,49.613,49.623,11200000.0
2008-12-12 17:25:00,49.631,49.64,49.606,49.606,11200000.0
2008-12-12 17:26:00,49.61,49.61,49.597,49.597,11200000.0
2008-12-12 17:27:00,49.608,49.615,49.605,49.605,17600000.0
2008-12-12 17:28:00,49.613,49.624,49.61,49.616,12800000.0
2008-12-12 17:29:00,49.607,49.627,49.607,49.615,12800000.0
2008-12-12 17:30:00,49.651,49.658,49.638,49.638,11200000.0
2008-12-12 17:31:00,49.644,49.657,49.644,49.653,12800000.0
2008-12-12 17:32:00,49.655,49.655,49.628,49.628,11200000.0
2008-12-12 17:33:00,49.629,49.629,49.597,49.597,12800000.0
2008-12-12 17:34:00,49.562,49.562,49.517,49.539,11600000.0
2008-12-12 17:35:00,49.535,49.589,49.535,49.589,12800000.0
2008-12-12 17:36:00,49.603,49.603,49.585,49.601,11600000.0
2008-12-12 17:37:00,49.597,49.619,49.597,49.613,11200000.0
2008-12-12 17:38:00,49.614,49.619,49.604,49.609,8000000.0
2008-12-12 17:39:00,49.616,49.653,49.616,49.65,17600000.0
2008-12-12 17:40:00,49.657,49.667,49.637,49.637,11200000.0
2008-12-12 17:41:00,49.679,49.698,49.675,49.695,11200000.0
2008-12-12 17:42:00,49.697,49.701,49.694,49.694,11200000.0
2008-12-12 17:43:00,49.693,49.708,49.693,49.705,12800000.0
2008-12-12 17:44:00,49.715,49.736,49.715,49.727,12800000.0
2008-12-12 17:45:00,49.731,49.733,49.726,49.733,11200000.0
2008-12-12 17:46:00,49.738,49.74,49.722,49.722,12800000.0
2008-12-12 17:47:00,49.721,49.721,49.684,49.684,12800000.0
2008-12-12 17:48:00,49.688,49.723,49.688,49.723,11200000.0
2008-12-12 17:49:00,49.734,49.736,49.728,49.728,11200000.0
2008-12-12 17:50:00,49.716,49.724,49.7,49.7,12800000.0
2008-12-12 17:51:00,49.694,49.702,49.689,49.701,11200000.0
2008-12-12 17:52:00,49.695,49.714,49.691,49.706,12800000.0
2008-12-12 17:53:00,49.717,49.746,49.717,49.746,17600000.0
2008-12-12 17:54:00,49.768,49.824,49.768,49.824,8000000.0
2008-12-12 17:55:00,49.855,49.915,49.855,49.915,12800000.0
2008-12-12 17:56:00,49.92,49.939,49.915,49.915,11200000.0
2008-12-12 17:57:00,49.922,49.943,49.922,49.943,16000000.0
2008-12-12 17:58:00,49.95,49.95,49.887,49.887,12800000.0
2008-12-12 17:59:00,49.9,49.9,49.797,49.797,11200000.0
2008-12-12 18:00:00,49.785,49.785,49.76,49.771,17600000.0
2008-12-12 18:01:00,49.757,49.757,49.611,49.708,17600000.0
2008-12-12 18:02:00,49.704,49.714,49.699,49.7,17600000.0
2008-12-12 18:03:00,49.698,49.749,49.698,49.749,12800000.0
2008-12-12 18:04:00,49.753,49.753,49.73,49.732,11200000.0
2008-12-12 18:05:00,49.708,49.712,49.671,49.671,17600000.0
2008-12-12 18:06:00,49.669,49.727,49.668,49.727,12800000.0
2008-12-12 18:07:00,49.756,49.767,49.748,49.767,11200000.0
2008-12-12 18:08:00,49.811,49.871,49.811,49.871,16000000.0
2008-12-12 18:09:00,49.893,49.918,49.893,49.918,16000000.0
2008-12-12 18:10:00,49.92,49.92,49.89,49.89,12800000.0
2008-12-12 18:11:00,49.882,49.891,49.864,49.868,11200000.0
2008-12-12 18:12:00,49.812,49.812,49.752,49.752,12800000.0
2008-12-12 18:13:00,49.675,49.676,49.57,49.57,11200000.0
2008-12-12 18:14:00,49.576,49.576,49.562,49.562,12800000.0
2008-12-12 18:15:00,49.533,49.537,49.533,49.534,8000000.0
2008-12-12 18:16:00,49.563,49.583,49.563,49.567,12200000.0
2008-12-12 18:17:00,49.576,49.576,49.535,49.536,11200000.0
2008-12-12 18:18:00,49.532,49.534,49.502,49.502,11200000.0
2008-12-12 18:19:00,49.445,49.445,49.409,49.412,16000000.0
2008-12-12 18:20:00,49.446,49.466,49.446,49.462,12200000.0
2008-12-12 18:21:00,49.459,49.472,49.453,49.472,11200000.0
2008-12-12 18:22:00,49.484,49.517,49.442,49.517,16000000.0
2008-12-12 18:23:00,49.517,49.527,49.502,49.527,16000000.0
2008-12-12 18:24:00,49.556,49.568,49.543,49.543,12800000.0
2008-12-12 18:25:00,49.54,49.598,49.54,49.598,11200000.0
2008-12-12 18:26:00,49.603,49.603,49.557,49.557,12800000.0
2008-12-12 18:27:00,49.562,49.586,49.559,49.581,14400000.0
2008-12-12 18:28:00,49.58,49.58,49.55,49.55,12800000.0
2008-12-12 18:29:00,49.538,49.551,49.538,49.551,12800000.0
2008-12-12 18:30:00,49.547,49.547,49.52,49.52,11200000.0
2008-12-12 18:31:00,49.498,49.498,49.443,49.443,12800000.0
2008-12-12 18:32:00,49.45,49.478,49.45,49.475,11200000.0
2008-12-12 18:33:00,49.463,49.463,49.444,49.446,11200000.0
2008-12-12 18:34:00,49.452,49.466,49.452,49.466,12800000.0
2008-12-12 18:35:00,49.495,49.549,49.495,49.549,13200000.0
2008-12-12 18:36:00,49.558,49.558,49.519,49.519,13200000.0
2008-12-12 18:37:00,49.499,49.51,49.499,49.51,17000000.0
2008-12-12 18:38:00,49.484,49.484,49.445,49.445,11200000.0
2008-12-12 18:39:00,49.445,49.475,49.445,49.467,16000000.0
2008-12-12 18:40:00,49.472,49.472,49.453,49.453,12200000.0
2008-12-12 18:41:00,49.5,49.594,49.5,49.594,14400000.0
2008-12-12 18:42:00,49.568,49.568,49.453,49.453,11600000.0
2008-12-12 18:43:00,49.393,49.448,49.393,49.448,12800000.0
2008-12-12 18:44:00,49.462,49.469,49.449,49.465,11200000.0
2008-12-12 18:45:00,49.49,49.545,49.49,49.545,11200000.0
2008-12-12 18:46:00,49.538,49.538,49.511,49.511,11200000.0
2008-12-12 18:47:00,49.493,49.493,49.468,49.468,12800000.0
2008-12-12 18:48:00,49.485,49.485,49.471,49.48,12800000.0
2008-12-12 18:49:00,49.478,49.478,49.457,49.457,12800000.0
2008-12-12 18:50:00,49.456,49.471,49.449,49.471,17600000.0
2008-12-12 18:51:00,49.481,49.501,49.475,49.501,12800000.0
2008-12-12 18:52:00,49.526,49.545,49.522,49.545,13200000.0
2008-12-12 18:53:00,49.552,49.576,49.543,49.576,12200000.0
2008-12-12 18:54:00,49.577,49.59,49.577,49.582,11200000.0
2008-12-12 18:55:00,49.613,49.634,49.613,49.63,11200000.0
2008-12-12 18:56:00,49.626,49.626,49.546,49.546,16000000.0
2008-12-12 18:57:00,49.57,49.58,49.559,49.567,11200000.0
2008-12-12 18:58:00,49.568,49.577,49.565,49.569,11200000.0
2008-12-12 18:59:00,49.583,49.636,49.583,49.636,17600000.0
2008-12-12 19:00:00,49.661,49.708,49.661,49.708,12800000.0
2008-12-12 19:01:00,49.72,49.743,49.72,49.736,13200000.0
2008-12-12 19:02:00,49.742,49.742,49.697,49.697,11200000.0
2008-12-12 19:03:00,49.707,49.707,49.698,49.699,12800000.0
2008-12-12 19:04:00,49.686,49.708,49.686,49.708,16000000.0
2008-12-12 19:05:00,49.723,49.73,49.722,49.726,14400000.0
2008-12-12 19:06:00,49.709,49.709,49.661,49.661,16000000.0
2008-12-12 19:07:00,49.653,49.656,49.643,49.652,11200000.0
2008-12-12 19:08:00,49.667,49.675,49.662,49.672,17600000.0
2008-12-12 19:09:00,49.693,49.706,49.67,49.706,12200000.0
2008-12-12 19:10:00,49.7,49.71,49.665,49.71,17000000.0
2008-12-12 19:11:00,49.711,49.711,49.703,49.709,12800000.0
2008-12-12 19:12:00,49.705,49.705,49.681,49.693,11200000.0
2008-12-12 19:13:00,49.672,49.7,49.67,49.698,11200000.0
2008-12-12 19:14:00,49.688,49.689,49.67,49.67,16000000.0
2008-12-12 19:15:00,49.67,49.674,49.657,49.66,12800000.0
2008-12-12 19:16:00,49.648,49.665,49.647,49.665,12800000.0
2008-12-12 19:17:00,49.667,49.667,49.656,49.664,12800000.0
2008-12-12 19:18:00,49.667,49.675,49.667,49.67,17600000.0
2008-12-12 19:19:00,49.669,49.687,49.669,49.685,16000000.0
2008-12-12 19:20:00,49.683,49.684,49.672,49.672,16000000.0
2008-12-12 19:21:00,49.678,49.678,49.655,49.664,16000000.0
2008-12-12 19:22:00,49.661,49.664,49.654,49.664,11200000.0
2008-12-12 19:23:00,49.673,49.727,49.673,49.727,18000000.0
2008-12-12 19:24:00,49.74,49.745,49.732,49.734,17600000.0
2008-12-12 19:25:00,49.724,49.733,49.721,49.721,17600000.0
2008-12-12 19:26:00,49.706,49.706,49.697,49.702,11200000.0
2008-12-12 19:27:00,49.697,49.697,49.66,49.66,11200000.0
2008-12-12 19:28:00,49.656,49.661,49.65,49.65,12800000.0
2008-12-12 19:29:00,49.658,49.674,49.658,49.671,11200000.0
2008-12-12 19:30:00,49.66,49.66,49.636,49.639,14400000.0
2008-12-12 19:31:00,49.631,49.631,49.6,49.6,17600000.0
2008-12-12 19:32:00,49.575,49.599,49.575,49.599,12800000.0
2008-12-12 19:33:00,49.614,49.632,49.614,49.629,12800000.0
2008-12-12 19:34:00,49.64,49.674,49.64,49.674,12800000.0
2008-12-12 19:35:00,49.671,49.688,49.671,49.68,17600000.0
2008-12-12 19:36:00,49.68,49.687,49.679,49.684,11200000.0
2008-12-12 19:37:00,49.726,49.732,49.724,49.73,11200000.0
2008-12-12 19:38:00,49.728,49.749,49.728,49.749,9600000.0
2008-12-12 19:39:00,49.75,49.75,49.738,49.739,11200000.0
2008-12-12 19:40:00,49.741,49.746,49.728,49.728,14400000.0
2008-12-12 19:41:00,49.717,49.742,49.717,49.742,12800000.0
2008-12-12 19:42:00,49.745,49.745,49.731,49.731,12800000.0
2008-12-12 19:43:00,49.674,49.674,49.644,49.648,11200000.0
2008-12-12 19:44:00,49.668,49.678,49.661,49.676,16000000.0
2008-12-12 19:45:00,49.652,49.652,49.609,49.609,11200000.0
2008-12-12 19:46:00,49.602,49.633,49.602,49.633,11200000.0
2008-12-12 19:47:00,49.66,49.691,49.66,49.664,16000000.0
2008-12-12 19:48:00,49.651,49.658,49.645,49.657,11200000.0
2008-12-12 19:49:00,49.641,49.641,49.618,49.618,12800000.0
2008-12-12 19:50:00,49.639,49.639,49.625,49.625,12800000.0
2008-12-12 19:51:00,49.635,49.644,49.63,49.644,12800000.0
2008-12-12 19:52:00,49.657,49.657,49.644,49.644,11200000.0
2008-12-12 19:53:00,49.636,49.644,49.63,49.644,17600000.0
2008-12-12 19:54:00,49.654,49.706,49.654,49.706,14400000.0
2008-12-12 19:55:00,49.716,49.73,49.716,49.73,11200000.0
2008-12-12 19:56:00,49.735,49.753,49.733,49.745,10600000.0
2008-12-12 19:57:00,49.748,49.753,49.733,49.753,12800000.0
2008-12-12 19:58:00,49.731,49.735,49.721,49.731,14400000.0
2008-12-12 19:59:00,49.726,49.726,49.693,49.706,14400000.0
2008-12-12 20:00:00,49.7,49.705,49.686,49.686,12800000.0
2008-12-12 20:01:00,49.683,49.69,49.656,49.656,10600000.0
2008-12-12 20:02:00,49.653,49.659,49.643,49.643,11200000.0
2008-12-12 20:03:00,49.651,49.661,49.649,49.658,16000000.0
2008-12-12 20:04:00,49.668,49.682,49.659,49.67,12800000.0
2008-12-12 20:05:00,49.668,49.686,49.668,49.684,12800000.0
2008-12-12 20:06:00,49.682,49.682,49.648,49.648,12800000.0
2008-12-12 20:07:00,49.639,49.646,49.637,49.646,16000000.0
2008-12-12 20:08:00,49.654,49.666,49.65,49.661,12800000.0
2008-12-12 20:09:00,49.675,49.691,49.671,49.691,16000000.0
2008-12-12 20:10:00,49.684,49.684,49.663,49.663,17600000.0
2008-12-12 20:11:00,49.638,49.668,49.638,49.668,14400000.0
2008-12-12 20:12:00,49.661,49.661,49.638,49.638,14400000.0
2008-12-12 20:13:00,49.657,49.672,49.657,49.671,11200000.0
2008-12-12 20:14:00,49.684,49.714,49.684,49.714,11200000.0
2008-12-12 20:15:00,49.68,49.68,49.604,49.627,11200000.0
2008-12-12 20:16:00,49.632,49.633,49.608,49.615,12800000.0
2008-12-12 20:17:00,49.618,49.618,49.61,49.612,11600000.0
2008-12-12 20:18:00,49.611,49.624,49.611,49.621,12800000.0
2008-12-12 20:19:00,49.619,49.637,49.619,49.619,11200000.0
2008-12-12 20:20:00,49.625,49.641,49.625,49.64,11200000.0
2008-12-12 20:21:00,49.634,49.634,49.612,49.614,11200000.0
2008-12-12 20:22:00,49.664,49.664,49.644,49.644,11600000.0
2008-12-12 20:23:00,49.645,49.646,49.635,49.644,16000000.0
2008-12-12 20:24:00,49.65,49.65,49.639,49.639,16000000.0
2008-12-12 20:25:00,49.646,49.649,49.641,49.647,12800000.0
2008-12-12 20:26:00,49.637,49.643,49.637,49.639,11200000.0
2008-12-12 20:27:00,49.611,49.622,49.584,49.584,12800000.0
2008-12-12 20:28:00,49.568,49.568,49.476,49.476,17600000.0
2008-12-12 20:29:00,49.463,49.465,49.449,49.456,12800000.0
2008-12-12 20:30:00,49.47,49.484,49.47,49.48,14400000.0
2008-12-12 20:31:00,49.487,49.49,49.475,49.475,14400000.0
2008-12-12 20:32:00,49.479,49.481,49.472,49.479,12800000.0
2008-12-12 20:33:00,49.471,49.483,49.459,49.483,16000000.0
2008-12-12 20:34:00,49.461,49.461,49.439,49.45,16000000.0
2008-12-12 20:35:00,49.438,49.458,49.438,49.448,16000000.0
2008-12-12 20:36:00,49.444,49.444,49.428,49.429,11200000.0
2008-12-12 20:37:00,49.435,49.435,49.424,49.43,17600000.0
2008-12-12 20:38:00,49.435,49.441,49.432,49.441,12800000.0
2008-12-12 20:39:00,49.445,49.445,49.427,49.439,16400000.0
2008-12-12 20:40:00,49.43,49.43,49.421,49.428,13200000.0
2008-12-12 20:41:00,49.427,49.43,49.417,49.417,14400000.0
2008-12-12 20:42:00,49.42,49.42,49.396,49.401,12800000.0
2008-12-12 20:43:00,49.39,49.39,49.363,49.363,17600000.0
2008-12-12 20:44:00,49.352,49.358,49.351,49.355,11200000.0
2008-12-12 20:45:00,49.351,49.351,49.3,49.305,11200000.0
2008-12-12 20:46:00,49.299,49.308,49.298,49.308,12800000.0
2008-12-12 20:47:00,49.307,49.307,49.295,49.299,11200000.0
2008-12-12 20:48:00,49.306,49.306,49.297,49.304,12800000.0
2008-12-12 20:49:00,49.305,49.313,49.3,49.313,11200000.0
2008-12-12 20:50:00,49.305,49.311,49.305,49.31,12800000.0
2008-12-12 20:51:00,49.312,49.312,49.296,49.304,11200000.0
2008-12-12 20:52:00,49.31,49.334,49.31,49.334,11200000.0
2008-12-12 20:53:00,49.345,49.364,49.345,49.362,12800000.0
2008-12-12 20:54:00,49.388,49.426,49.385,49.426,11200000.0
2008-12-12 20:55:00,49.429,49.429,49.417,49.419,12800000.0
2008-12-12 20:56:00,49.422,49.439,49.422,49.429,12800000.0
2008-12-12 20:57:00,49.415,49.43,49.415,49.423,11200000.0
2008-12-12 20:58:00,49.423,49.424,49.402,49.402,17600000.0
2008-12-12 20:59:00,49.393,49.404,49.311,49.383,14400000.0
2008-12-12 21:00:00,49.368,49.39,49.359,49.39,12800000.0
2008-12-12 21:01:00,49.413,49.433,49.413,49.426,17600000.0
2008-12-12 21:02:00,49.43,49.49,49.43,49.49,11200000.0
2008-12-12 21:03:00,49.49,49.491,49.477,49.478,12800000.0
2008-12-12 21:04:00,49.474,49.478,49.463,49.478,11600000.0
2008-12-12 21:05:00,49.495,49.506,49.494,49.506,14400000.0
2008-12-12 21:06:00,49.524,49.557,49.524,49.557,17000000.0
2008-12-12 21:07:00,49.57,49.57,49.562,49.569,12800000.0
2008-12-12 21:08:00,49.557,49.557,49.543,49.553,12800000.0
2008-12-12 21:09:00,49.545,49.548,49.53,49.548,12800000.0
2008-12-12 21:10:00,49.557,49.568,49.55,49.568,12800000.0
2008-12-12 21:11:00,49.588,49.607,49.587,49.599,12800000.0
2008-12-12 21:12:00,49.606,49.608,49.6,49.602,12800000.0
2008-12-12 21:13:00,49.591,49.6,49.591,49.597,11200000.0
2008-12-12 21:14:00,49.592,49.593,49.58,49.58,17600000.0
2008-12-12 21:15:00,49.592,49.598,49.584,49.594,17600000.0
2008-12-12 21:16:00,49.6,49.6,49.589,49.594,12800000.0
2008-12-12 21:17:00,49.596,49.602,49.595,49.602,12800000.0
2008-12-12 21:18:00,49.599,49.601,49.583,49.583,12800000.0
2008-12-12 21:19:00,49.58,49.58,49.564,49.573,12800000.0
2008-12-12 21:20:00,49.516,49.516,49.441,49.51,12800000.0
2008-12-12 21:21:00,49.521,49.525,49.518,49.522,9600000.0
2008-12-12 21:22:00,49.518,49.54,49.518,49.54,12800000.0
2008-12-12 21:23:00,49.547,49.559,49.547,49.559,8000000.0
2008-12-12 21:24:00,49.564,49.564,49.543,49.559,12800000.0
2008-12-12 21:25:00,49.583,49.612,49.583,49.608,11200000.0
2008-12-12 21:26:00,49.61,49.617,49.598,49.617,17600000.0
2008-12-12 21:27:00,49.635,49.635,49.535,49.535,11200000.0
2008-12-12 21:28:00,49.518,49.582,49.518,49.582,12800000.0
2008-12-12 21:29:00,49.541,49.563,49.541,49.55,12800000.0
2008-12-12 21:30:00,49.577,49.577,49.567,49.576,12800000.0
2008-12-12 21:31:00,49.58,49.58,49.557,49.557,11600000.0
2008-12-12 21:32:00,49.511,49.511,49.478,49.481,11200000.0
2008-12-12 21:33:00,49.478,49.485,49.476,49.476,11200000.0
2008-12-12 21:34:00,49.493,49.514,49.493,49.51,11200000.0
2008-12-12 21:35:00,49.514,49.517,49.506,49.513,11200000.0
2008-12-12 21:36:00,49.515,49.531,49.501,49.531,17600000.0
2008-12-12 21:37:00,49.532,49.532,49.505,49.505,12800000.0
2008-12-12 21:38:00,49.522,49.549,49.522,49.549,13200000.0
2008-12-12 21:39:00,49.551,49.556,49.543,49.548,12800000.0
2008-12-12 21:40:00,49.548,49.548,49.537,49.537,16000000.0
2008-12-12 21:41:00,49.549,49.57,49.549,49.569,14400000.0
2008-12-12 21:42:00,49.577,49.591,49.569,49.591,16000000.0
2008-12-12 21:43:00,49.592,49.599,49.59,49.59,17600000.0
2008-12-12 21:44:00,49.569,49.595,49.557,49.557,17600000.0
2008-12-12 21:45:00,49.597,49.624,49.597,49.624,13800000.0
2008-12-12 21:46:00,49.631,49.631,49.609,49.616,9600000.0
2008-12-12 21:47:00,49.621,49.629,49.618,49.623,12800000.0
2008-12-12 21:48:00,49.617,49.617,49.601,49.606,17000000.0
2008-12-12 21:49:00,49.602,49.611,49.593,49.611,14400000.0
2008-12-12 21:50:00,49.624,49.647,49.624,49.647,11200000.0
2008-12-12 21:51:00,49.647,49.648,49.553,49.636,12800000.0
2008-12-12 21:52:00,49.666,49.682,49.666,49.682,12800000.0
2008-12-12 21:53:00,49.686,49.695,49.685,49.688,17600000.0
2008-12-12 21:54:00,49.679,49.679,49.645,49.646,14400000.0
2008-12-12 21:55:00,49.635,49.646,49.635,49.638,11200000.0
2008-12-12 21:56:00,49.651,49.662,49.644,49.662,12800000.0
2008-12-12 21:57:00,49.658,49.664,49.647,49.647,12800000.0
2008-12-12 21:58:00,49.649,49.652,49.637,49.637,16000000.0
2008-12-12 21:59:00,49.658,49.683,49.658,49.674,14400000.0
2008-12-12 22:00:00,49.683,49.687,49.671,49.687,12800000.0
2008-12-12 22:01:00,49.695,49.71,49.695,49.71,12200000.0
2008-12-12 22:02:00,49.721,49.734,49.718,49.719,12800000.0
2008-12-12 22:03:00,49.705,49.71,49.691,49.691,11200000.0
2008-12-12 22:04:00,49.629,49.693,49.629,49.676,11200000.0
2008-12-12 22:05:00,49.666,49.677,49.665,49.677,12800000.0
2008-12-12 22:06:00,49.674,49.674,49.648,49.648,17600000.0
2008-12-12 22:07:00,49.646,49.646,49.629,49.636,12800000.0
2008-12-12 22:08:00,49.64,49.647,49.636,49.647,10600000.0
2008-12-12 22:09:00,49.637,49.653,49.637,49.649,11200000.0
2008-12-12 22:10:00,49.653,49.657,49.611,49.611,17600000.0
2008-12-12 22:11:00,49.569,49.57,49.56,49.56,13800000.0
2008-12-12 22:12:00,49.566,49.576,49.563,49.576,11200000.0
2008-12-12 22:13:00,49.582,49.584,49.578,49.582,16000000.0
2008-12-12 22:14:00,49.583,49.584,49.574,49.574,16000000.0
2008-12-12 22:15:00,49.581,49.618,49.581,49.618,12800000.0
2008-12-12 22:16:00,49.613,49.613,49.564,49.564,12800000.0
2008-12-12 22:17:00,49.55,49.565,49.55,49.565,11200000.0
2008-12-12 22:18:00,49.573,49.573,49.57,49.572,12800000.0
2008-12-12 22:19:00,49.56,49.565,49.526,49.526,14400000.0
2008-12-12 22:20:00,49.518,49.552,49.518,49.552,11200000.0
2008-12-12 22:21:00,49.578,49.578,49.564,49.578,12800000.0
2008-12-12 22:22:00,49.566,49.58,49.56,49.58,11200000.0
2008-12-12 22:23:00,49.578,49.578,49.558,49.57,12800000.0
2008-12-12 22:24:00,49.554,49.562,49.533,49.533,12800000.0
2008-12-12 22:25:00,49.505,49.563,49.504,49.563,17000000.0
2008-12-12 22:26:00,49.559,49.559,49.541,49.541,11200000.0
2008-12-12 22:27:00,49.538,49.576,49.538,49.576,9600000.0
2008-12-12 22:28:00,49.575,49.575,49.501,49.501,17600000.0
2008-12-12 22:29:00,49.5,49.507,49.494,49.504,14400000.0
2008-12-12 22:30:00,49.504,49.508,49.501,49.501,12800000.0
2008-12-12 22:31:00,49.497,49.5,49.482,49.482,11200000.0
2008-12-12 22:32:00,49.495,49.495,49.478,49.478,12800000.0
2008-12-12 22:33:00,49.489,49.489,49.477,49.486,12800000.0
2008-12-12 22:34:00,49.494,49.494,49.481,49.491,12800000.0
2008-12-12 22:35:00,49.488,49.492,49.48,49.48,12800000.0
2008-12-12 22:36:00,49.462,49.469,49.462,49.462,12800000.0
2008-12-12 22:37:00,49.467,49.493,49.467,49.493,16000000.0
2008-12-12 22:38:00,49.499,49.519,49.492,49.519,17600000.0
2008-12-12 22:39:00,49.516,49.521,49.512,49.519,11200000.0
2008-12-12 22:40:00,49.51,49.517,49.508,49.508,15400000.0
2008-12-12 22:41:00,49.51,49.51,49.498,49.507,12800000.0
2008-12-12 22:42:00,49.516,49.518,49.514,49.514,11200000.0
2008-12-12 22:43:00,49.512,49.522,49.512,49.517,11200000.0
2008-12-12 22:44:00,49.514,49.516,49.497,49.509,16000000.0
2008-12-12 22:45:00,49.514,49.519,49.51,49.51,12800000.0
2008-12-12 22:46:00,49.49,49.49,49.47,49.48,12800000.0
2008-12-12 22:47:00,49.466,49.466,49.45,49.45,12800000.0
2008-12-12 22:48:00,49.457,49.477,49.454,49.462,12800000.0
2008-12-12 22:49:00,49.468,49.474,49.459,49.474,11200000.0
2008-12-12 22:50:00,49.476,49.488,49.474,49.488,9600000.0
2008-12-12 22:51:00,49.495,49.505,49.492,49.505,12800000.0
2008-12-12 22:52:00,49.49,49.5,49.48,49.5,14800000.0
2008-12-12 22:53:00,49.51,49.51,49.5,49.504,11200000.0
2008-12-12 22:54:00,49.494,49.502,49.489,49.489,10600000.0
2008-12-12 22:55:00,49.492,49.496,49.475,49.475,13200000.0
2008-12-12 22:56:00,49.452,49.46,49.443,49.448,12800000.0
2008-12-12 22:57:00,49.441,49.48,49.441,49.48,11200000.0
2008-12-12 22:58:00,49.489,49.501,49.489,49.494,14400000.0
2008-12-12 22:59:00,49.502,49.506,49.493,49.505,11200000.0
2008-12-12 23:00:00,49.511,49.553,49.511,49.553,12800000.0
2008-12-12 23:01:00,49.57,49.579,49.57,49.579,11200000.0
2008-12-12 23:02:00,49.58,49.586,49.58,49.582,12800000.0
2008-12-12 23:03:00,49.585,49.591,49.577,49.591,17600000.0
2008-12-12 23:04:00,49.596,49.616,49.589,49.616,11200000.0
2008-12-12 23:05:00,49.633,49.668,49.633,49.668,11200000.0
2008-12-12 23:06:00,49.684,49.704,49.684,49.693,17600000.0
2008-12-12 23:07:00,49.695,49.701,49.685,49.7,12800000.0
2008-12-12 23:08:00,49.699,49.716,49.699,49.716,11200000.0
2008-12-12 23:09:00,49.711,49.711,49.706,49.706,11200000.0
2008-12-12 23:10:00,49.704,49.712,49.704,49.711,8000000.0
2008-12-12 23:11:00,49.708,49.72,49.703,49.72,17600000.0
2008-12-12 23:12:00,49.714,49.717,49.705,49.711,14400000.0
2008-12-12 23:13:00,49.705,49.705,49.691,49.694,14400000.0
2008-12-12 23:14:00,49.676,49.684,49.676,49.678,17400000.0
2008-12-12 23:15:00,49.674,49.68,49.664,49.68,12600000.0
2008-12-12 23:16:00,49.663,49.663,49.64,49.64,12800000.0
2008-12-12 23:17:00,49.647,49.676,49.647,49.652,17600000.0
2008-12-12 23:18:00,49.649,49.649,49.633,49.637,12800000.0
2008-12-12 23:19:00,49.632,49.643,49.629,49.634,13200000.0
2008-12-12 23:20:00,49.644,49.646,49.625,49.627,12800000.0
2008-12-12 23:21:00,49.607,49.615,49.582,49.582,12200000.0
2008-12-12 23:22:00,49.56,49.594,49.56,49.594,12800000.0
2008-12-12 23:23:00,49.598,49.611,49.598,49.599,11200000.0
2008-12-12 23:24:00,49.566,49.586,49.566,49.568,12800000.0
2008-12-12 23:25:00,49.564,49.564,49.467,49.562,11200000.0
2008-12-12 23:26:00,49.551,49.558,49.546,49.553,16000000.0
2008-12-12 23:27:00,49.554,49.602,49.54,49.602,16000000.0
2008-12-12 23:28:00,49.594,49.595,49.584,49.59,12800000.0
2008-12-12 23:29:00,49.571,49.584,49.566,49.566,11200000.0
2008-12-12 23:30:00,49.583,49.59,49.543,49.543,12800000.0
2008-12-12 23:31:00,49.533,49.573,49.533,49.573,11200000.0
2008-12-12 23:32:00,49.589,49.592,49.571,49.592,17600000.0
2008-12-12 23:33:00,49.586,49.586,49.576,49.576,12800000.0
2008-12-12 23:34:00,49.578,49.589,49.577,49.589,14400000.0
2008-12-12 23:35:00,49.586,49.595,49.581,49.595,12200000.0
2008-12-12 23:36:00,49.597,49.604,49.597,49.599,12800000.0
2008-12-12 23:38:00,49.59,49.593,49.587,49.593,11200000.0
2008-12-12 23:39:00,49.597,49.608,49.597,49.602,12800000.0
2008-12-12 23:40:00,49.596,49.602,49.577,49.602,12800000.0
2008-12-12 23:41:00,49.593,49.602,49.584,49.584,14400000.0
2008-12-12 23:42:00,49.588,49.607,49.588,49.607,14400000.0
2008-12-12 23:43:00,49.606,49.625,49.6,49.625,11200000.0
2008-12-12 23:44:00,49.633,49.634,49.629,49.631,12800000.0
2008-12-12 23:45:00,49.605,49.641,49.605,49.641,16000000.0
2008-12-12 23:46:00,49.647,49.652,49.645,49.652,11200000.0
2008-12-12 23:47:00,49.653,49.653,49.647,49.647,12800000.0
2008-12-12 23:48:00,49.649,49.654,49.644,49.644,13200000.0
2008-12-12 23:49:00,49.678,49.678,49.658,49.674,17600000.0
2008-12-12 23:50:00,49.634,49.648,49.634,49.648,11200000.0
2008-12-12 23:51:00,49.651,49.651,49.632,49.633,12800000.0
2008-12-12 23:52:00,49.632,49.649,49.625,49.639,14400000.0
2008-12-12 23:53:00,49.655,49.691,49.655,49.691,14400000.0
2008-12-12 23:54:00,49.699,49.704,49.695,49.695,11200000.0
2008-12-12 23:55:00,49.695,49.714,49.695,49.71,12800000.0
2008-12-12 23:56:00,49.717,49.722,49.712,49.718,12800000.0
2008-12-12 23:57:00,49.751,49.751,49.737,49.738,12800000.0
2008-12-12 23:58:00,49.703,49.717,49.691,49.717,11200000.0
2008-12-12 23:59:00,49.754,49.779,49.754,49.772,14400000.0
2008-12-15 00:00:00,49.922,49.937,49.915,49.937,12800000.0
2008-12-15 00:01:00,49.705,49.767,49.705,49.767,11600000.0
2008-12-15 00:02:00,49.8,49.809,49.783,49.783,12800000.0
2008-12-15 00:03:00,49.776,49.776,49.76,49.764,11200000.0
2008-12-15 00:04:00,49.764,49.773,49.753,49.772,14400000.0
2008-12-15 00:05:00,49.778,49.781,49.761,49.773,12800000.0
2008-12-15 00:06:00,49.66,49.662,49.65,49.658,11200000.0
2008-12-15 00:07:00,49.77,49.781,49.76,49.76,16000000.0
2008-12-15 00:08:00,49.751,49.751,49.726,49.726,12800000.0
2008-12-15 00:09:00,49.72,49.722,49.705,49.722,12800000.0
2008-12-15 00:10:00,49.722,49.722,49.697,49.703,12800000.0
2008-12-15 00:11:00,49.633,49.633,49.476,49.518,11200000.0
2008-12-15 00:12:00,49.535,49.55,49.535,49.55,11200000.0
2008-12-15 00:13:00,49.534,49.537,49.525,49.537,12800000.0
2008-12-15 00:14:00,49.529,49.531,49.509,49.509,11200000.0
2008-12-15 00:15:00,49.527,49.536,49.523,49.525,11200000.0
2008-12-15 00:16:00,49.525,49.526,49.515,49.52,11200000.0
2008-12-15 00:17:00,49.552,49.557,49.449,49.463,12800000.0
2008-12-15 00:18:00,49.471,49.471,49.37,49.37,11200000.0
2008-12-15 00:19:00,49.344,49.421,49.278,49.421,10600000.0
2008-12-15 00:20:00,49.461,49.469,49.406,49.463,14400000.0
2008-12-15 00:21:00,49.442,49.46,49.425,49.46,11200000.0
2008-12-15 00:22:00,49.463,49.5,49.463,49.5,17600000.0
2008-12-15 00:23:00,49.493,49.5,49.49,49.49,12800000.0
2008-12-15 00:24:00,49.479,49.488,49.474,49.475,17600000.0
2008-12-15 00:25:00,49.469,49.486,49.466,49.486,11200000.0
2008-12-15 00:26:00,49.502,49.502,49.442,49.442,11200000.0
2008-12-15 00:27:00,49.442,49.47,49.442,49.47,12800000.0
2008-12-15 00:28:00,49.49,49.499,49.482,49.482,12800000.0
2008-12-15 00:29:00,49.486,49.5,49.486,49.5,14400000.0
2008-12-15 00:30:00,49.494,49.498,49.492,49.492,12200000.0
2008-12-15 00:31:00,49.491,49.504,49.472,49.486,12800000.0
2008-12-15 00:32:00,49.487,49.493,49.479,49.482,14400000.0
2008-12-15 00:33:00,49.473,49.473,49.409,49.409,11200000.0
2008-12-15 00:34:00,49.411,49.417,49.409,49.41,17600000.0
2008-12-15 00:35:00,49.453,49.502,49.453,49.502,11200000.0
2008-12-15 00:36:00,49.51,49.519,49.51,49.518,12800000.0
2008-12-15 00:37:00,49.533,49.538,49.525,49.526,14400000.0
2008-12-15 00:38:00,49.52,49.52,49.501,49.501,14400000.0
2008-12-15 00:39:00,49.477,49.478,49.453,49.478,11200000.0
2008-12-15 00:40:00,49.486,49.486,49.449,49.477,12800000.0
2008-12-15 00:41:00,49.47,49.49,49.47,49.479,11200000.0
2008-12-15 00:42:00,49.487,49.502,49.476,49.498,11200000.0
2008-12-15 00:43:00,49.509,49.517,49.509,49.514,12800000.0
2008-12-15 00:44:00,49.511,49.514,49.509,49.51,9600000.0
2008-12-15 00:45:00,49.502,49.504,49.487,49.504,16000000.0
2008-12-15 00:46:00,49.499,49.504,49.499,49.5,16000000.0
2008-12-15 00:47:00,49.502,49.506,49.498,49.5,11200000.0
2008-12-15 00:48:00,49.501,49.504,49.485,49.489,11200000.0
2008-12-15 00:49:00,49.482,49.488,49.469,49.482,16000000.0
2008-12-15 00:50:00,49.469,49.481,49.467,49.474,11200000.0
2008-12-15 00:51:00,49.485,49.491,49.481,49.486,11200000.0
2008-12-15 00:52:00,49.481,49.496,49.481,49.49,14400000.0
2008-12-15 00:53:00,49.494,49.499,49.49,49.49,16400000.0
2008-12-15 00:54:00,49.501,49.504,49.492,49.492,16000000.0
2008-12-15 00:55:00,49.497,49.497,49.482,49.484,11200000.0
2008-12-15 00:56:00,49.482,49.486,49.477,49.484,14400000.0
2008-12-15 00:57:00,49.489,49.492,49.479,49.479,17600000.0
2008-12-15 00:58:00,49.489,49.493,49.477,49.493,11200000.0
2008-12-15 00:59:00,49.505,49.525,49.505,49.525,12800000.0
2008-12-15 01:00:00,49.539,49.56,49.534,49.56,11200000.0
2008-12-15 01:01:00,49.491,49.557,49.491,49.543,11200000.0
2008-12-15 01:02:00,49.54,49.546,49.533,49.546,11200000.0
2008-12-15 01:03:00,49.543,49.544,49.529,49.529,11200000.0
2008-12-15 01:04:00,49.546,49.562,49.546,49.561,11200000.0
2008-12-15 01:05:00,49.547,49.585,49.547,49.585,12800000.0
2008-12-15 01:06:00,49.599,49.6,49.584,49.585,11200000.0
2008-12-15 01:07:00,49.582,49.582,49.573,49.575,11200000.0
2008-12-15 01:08:00,49.57,49.57,49.55,49.565,11200000.0
2008-12-15 01:09:00,49.561,49.566,49.543,49.559,12800000.0
2008-12-15 01:10:00,49.568,49.577,49.566,49.576,17600000.0
2008-12-15 01:11:00,49.506,49.622,49.506,49.593,11600000.0
2008-12-15 01:12:00,49.556,49.556,49.507,49.507,12800000.0
2008-12-15 01:13:00,49.527,49.56,49.523,49.56,10000000.0
2008-12-15 01:14:00,49.6,49.6,49.573,49.576,11200000.0
2008-12-15 01:15:00,49.582,49.582,49.571,49.578,11200000.0
2008-12-15 01:16:00,49.573,49.575,49.553,49.553,11200000.0
2008-12-15 01:17:00,49.546,49.549,49.531,49.537,11600000.0
2008-12-15 01:18:00,49.55,49.55,49.538,49.538,11200000.0
2008-12-15 01:19:00,49.511,49.511,49.456,49.456,16000000.0
2008-12-15 01:20:00,49.457,49.483,49.457,49.483,16000000.0
2008-12-15 01:21:00,49.479,49.51,49.479,49.51,17600000.0
2008-12-15 01:22:00,49.498,49.513,49.497,49.513,12800000.0
2008-12-15 01:23:00,49.508,49.528,49.508,49.521,12800000.0
2008-12-15 01:24:00,49.528,49.528,49.488,49.488,12800000.0
2008-12-15 01:25:00,49.457,49.457,49.422,49.441,14400000.0
2008-12-15 01:26:00,49.428,49.464,49.428,49.464,11200000.0
2008-12-15 01:27:00,49.459,49.499,49.459,49.499,11200000.0
2008-12-15 01:28:00,49.509,49.51,49.488,49.488,12800000.0
2008-12-15 01:29:00,49.479,49.479,49.46,49.47,12800000.0
2008-12-15 01:30:00,49.471,49.471,49.444,49.444,10600000.0
2008-12-15 01:31:00,49.44,49.44,49.43,49.434,12200000.0
2008-12-15 01:32:00,49.448,49.469,49.448,49.469,11200000.0
2008-12-15 01:33:00,49.472,49.48,49.47,49.474,12800000.0
2008-12-15 01:34:00,49.47,49.499,49.47,49.499,17600000.0
2008-12-15 01:35:00,49.508,49.52,49.508,49.52,11200000.0
2008-12-15 01:36:00,49.508,49.514,49.498,49.502,12800000.0
2008-12-15 01:37:00,49.496,49.509,49.496,49.509,14400000.0
2008-12-15 01:38:00,49.513,49.513,49.476,49.476,17600000.0
2008-12-15 01:39:00,49.481,49.549,49.426,49.549,12800000.0
2008-12-15 01:40:00,49.559,49.571,49.545,49.545,12200000.0
2008-12-15 01:41:00,49.443,49.617,49.443,49.612,12800000.0
2008-12-15 01:42:00,49.615,49.615,49.596,49.602,11200000.0
2008-12-15 01:43:00,49.59,49.642,49.59,49.642,11200000.0
2008-12-15 01:44:00,49.62,49.625,49.611,49.622,11200000.0
2008-12-15 01:45:00,49.622,49.643,49.622,49.643,10600000.0
2008-12-15 01:46:00,49.651,49.673,49.651,49.655,11200000.0
2008-12-15 01:47:00,49.646,49.646,49.608,49.622,17600000.0
2008-12-15 01:48:00,49.63,49.669,49.61,49.669,12800000.0
2008-12-15 01:49:00,49.671,49.687,49.653,49.653,16000000.0
2008-12-15 01:50:00,49.666,49.676,49.66,49.676,16000000.0
2008-12-15 01:51:00,49.685,49.725,49.685,49.725,17600000.0
2008-12-15 01:52:00,49.719,49.726,49.718,49.726,12800000.0
2008-12-15 01:53:00,49.722,49.726,49.709,49.718,14400000.0
2008-12-15 01:54:00,49.718,49.738,49.718,49.738,12800000.0
2008-12-15 01:55:00,49.74,49.743,49.735,49.735,11200000.0
2008-12-15 01:56:00,49.737,49.743,49.726,49.726,16000000.0
2008-12-15 01:57:00,49.714,49.718,49.706,49.712,11200000.0
2008-12-15 01:58:00,49.727,49.736,49.717,49.736,17600000.0
2008-12-15 01:59:00,49.733,49.747,49.733,49.747,3200000.0
2008-12-15 02:00:00,49.768,49.77,49.768,49.77,3200000.0
2008-12-15 02:01:00,49.788,49.8,49.784,49.8,17600000.0
2008-12-15 02:02:00,49.772,49.772,49.742,49.742,11200000.0
2008-12-15 02:03:00,49.737,49.75,49.737,49.75,16000000.0
2008-12-15 02:04:00,49.751,49.777,49.751,49.777,11200000.0
2008-12-15 02:05:00,49.787,49.787,49.775,49.775,12800000.0
2008-12-15 02:06:00,49.777,49.777,49.762,49.774,14800000.0
2008-12-15 02:07:00,49.774,49.777,49.771,49.772,12800000.0
2008-12-15 02:08:00,49.784,49.784,49.759,49.77,17600000.0
2008-12-15 02:09:00,49.774,49.774,49.755,49.765,16400000.0
2008-12-15 02:10:00,49.756,49.762,49.734,49.734,16000000.0
2008-12-15 02:11:00,49.729,49.743,49.728,49.741,12800000.0
2008-12-15 02:12:00,49.731,49.759,49.731,49.759,17600000.0
2008-12-15 02:13:00,49.768,49.786,49.768,49.784,11200000.0
2008-12-15 02:14:00,49.799,49.815,49.798,49.815,11200000.0
2008-12-15 02:15:00,49.815,49.827,49.812,49.822,11200000.0
2008-12-15 02:16:00,49.831,49.835,49.83,49.835,11600000.0
2008-12-15 02:17:00,49.838,49.863,49.838,49.863,11200000.0
2008-12-15 02:18:00,49.863,49.896,49.863,49.896,12800000.0
2008-12-15 02:19:00,49.912,49.939,49.912,49.939,12800000.0
2008-12-15 02:20:00,49.943,49.971,49.876,49.944,12800000.0
2008-12-15 02:21:00,49.94,49.953,49.937,49.953,17600000.0
2008-12-15 02:22:00,49.941,49.948,49.938,49.945,14400000.0
2008-12-15 02:23:00,49.933,49.939,49.927,49.937,12800000.0
2008-12-15 02:24:00,49.956,49.968,49.951,49.968,11200000.0
2008-12-15 02:25:00,49.975,49.985,49.967,49.967,17600000.0
2008-12-15 02:26:00,49.96,49.969,49.953,49.965,12800000.0
2008-12-15 02:27:00,49.977,49.986,49.976,49.986,11200000.0
2008-12-15 02:28:00,49.992,50.025,49.992,50.021,12800000.0
2008-12-15 02:29:00,50.018,50.051,50.018,50.051,11200000.0
2008-12-15 02:30:00,50.055,50.09,50.055,50.09,12800000.0
2008-12-15 02:31:00,50.105,50.123,50.105,50.112,6400000.0
2008-12-15 02:32:00,50.146,50.162,50.146,50.157,11200000.0
2008-12-15 02:33:00,50.183,50.22,50.183,50.22,11200000.0
2008-12-15 02:34:00,50.209,50.209,50.159,50.159,14400000.0
2008-12-15 02:35:00,50.208,50.239,50.206,50.239,12800000.0
2008-12-15 02:36:00,50.225,50.239,50.206,50.206,12800000.0
2008-12-15 02:37:00,50.199,50.213,50.179,50.209,12800000.0
2008-12-15 02:38:00,50.229,50.265,50.229,50.263,17600000.0
2008-12-15 02:39:00,50.289,50.318,50.289,50.312,16000000.0
2008-12-15 02:40:00,50.305,50.305,50.271,50.271,16000000.0
2008-12-15 02:41:00,50.245,50.245,50.216,50.218,11200000.0
2008-12-15 02:42:00,50.19,50.19,50.146,50.155,11600000.0
2008-12-15 02:43:00,50.112,50.177,50.112,50.177,11200000.0
2008-12-15 02:44:00,50.206,50.206,50.169,50.169,11200000.0
2008-12-15 02:45:00,50.166,50.173,50.161,50.173,11200000.0
2008-12-15 02:46:00,50.16,50.16,50.131,50.136,11200000.0
2008-12-15 02:47:00,50.126,50.133,50.121,50.125,12800000.0
2008-12-15 02:48:00,50.127,50.131,49.976,49.976,11200000.0
2008-12-15 02:49:00,50.037,50.051,50.001,50.051,17600000.0
2008-12-15 02:50:00,50.068,50.123,50.059,50.123,12800000.0
2008-12-15 02:51:00,50.099,50.115,50.098,50.105,11200000.0
2008-12-15 02:52:00,50.109,50.109,50.086,50.086,11200000.0
2008-12-15 02:53:00,50.084,50.086,50.072,50.073,11200000.0
2008-12-15 02:54:00,50.08,50.08,50.049,50.049,12800000.0
2008-12-15 02:55:00,50.007,50.007,49.958,49.958,11200000.0
2008-12-15 02:56:00,49.923,49.939,49.923,49.93,11200000.0
2008-12-15 02:57:00,49.927,49.927,49.906,49.917,11200000.0
2008-12-15 02:58:00,49.909,49.909,49.826,49.826,11200000.0
2008-12-15 02:59:00,49.896,49.903,49.895,49.903,11200000.0
2008-12-15 03:00:00,49.891,49.891,49.856,49.858,12800000.0
2008-12-15 03:01:00,49.808,49.847,49.8,49.847,11200000.0
2008-12-15 03:02:00,49.865,49.936,49.865,49.936,17600000.0
2008-12-15 03:03:00,49.964,50.002,49.964,50.002,14800000.0
2008-12-15 03:04:00,50.015,50.06,50.014,50.06,11200000.0
2008-12-15 03:05:00,50.074,50.088,50.069,50.069,16000000.0
2008-12-15 03:06:00,50.071,50.115,50.071,50.115,16000000.0
2008-12-15 03:07:00,50.098,50.105,50.055,50.055,14400000.0
2008-12-15 03:08:00,50.046,50.057,50.043,50.055,11200000.0
2008-12-15 03:09:00,50.062,50.085,50.062,50.085,11200000.0
2008-12-15 03:10:00,50.078,50.08,50.057,50.08,16000000.0
2008-12-15 03:11:00,50.079,50.082,50.066,50.066,11200000.0
2008-12-15 03:12:00,50.074,50.086,50.068,50.086,11200000.0
2008-12-15 03:13:00,50.087,50.107,50.081,50.107,16000000.0
2008-12-15 03:14:00,50.123,50.249,50.123,50.249,16000000.0
2008-12-15 03:15:00,50.24,50.24,50.221,50.221,9600000.0
2008-12-15 03:16:00,50.217,50.224,50.21,50.224,12800000.0
2008-12-15 03:17:00,50.232,50.242,50.225,50.242,11200000.0
2008-12-15 03:18:00,50.218,50.218,50.167,50.167,11200000.0
2008-12-15 03:19:00,50.175,50.175,50.168,50.169,12800000.0
2008-12-15 03:20:00,50.165,50.165,50.157,50.158,11200000.0
2008-12-15 03:21:00,50.16,50.16,50.145,50.152,14800000.0
2008-12-15 03:22:00,50.145,50.15,50.143,50.145,14400000.0
2008-12-15 03:23:00,50.141,50.142,50.131,50.131,12800000.0
2008-12-15 03:24:00,50.125,50.125,50.116,50.122,11200000.0
2008-12-15 03:25:00,50.086,50.097,50.078,50.094,17600000.0
2008-12-15 03:26:00,50.079,50.079,50.05,50.071,11200000.0
2008-12-15 03:27:00,50.062,50.062,50.021,50.021,14400000.0
2008-12-15 03:28:00,50.02,50.02,49.987,49.987,12800000.0
2008-12-15 03:29:00,49.958,49.963,49.943,49.943,12800000.0
2008-12-15 03:30:00,49.944,49.95,49.933,49.95,14400000.0
2008-12-15 03:31:00,49.943,49.952,49.943,49.944,12800000.0
2008-12-15 03:32:00,49.941,49.941,49.932,49.933,12800000.0
2008-12-15 03:33:00,49.929,49.929,49.912,49.914,11200000.0
2008-12-15 03:34:00,49.9,49.91,49.894,49.91,11200000.0
2008-12-15 03:35:00,49.918,49.937,49.913,49.937,17600000.0
2008-12-15 03:36:00,49.949,49.952,49.941,49.941,12800000.0
2008-12-15 03:37:00,49.942,49.944,49.929,49.933,18000000.0
2008-12-15 03:38:00,49.948,49.957,49.948,49.951,11200000.0
2008-12-15 03:39:00,49.948,49.949,49.879,49.915,14400000.0
2008-12-15 03:40:00,49.929,49.941,49.929,49.941,11200000.0
2008-12-15 03:41:00,49.93,49.93,49.895,49.895,11200000.0
2008-12-15 03:42:00,49.891,49.891,49.876,49.878,13200000.0
2008-12-15 03:43:00,49.895,49.915,49.895,49.907,11200000.0
2008-12-15 03:44:00,49.899,49.9,49.883,49.883,11200000.0
2008-12-15 03:45:00,49.877,49.884,49.877,49.882,11200000.0
2008-12-15 03:46:00,49.884,49.888,49.872,49.887,12800000.0
2008-12-15 03:47:00,49.903,49.911,49.901,49.911,11200000.0
2008-12-15 03:48:00,49.912,49.92,49.907,49.92,11200000.0
2008-12-15 03:49:00,49.916,49.916,49.903,49.915,12200000.0
2008-12-15 03:50:00,49.918,49.918,49.904,49.904,12800000.0
2008-12-15 03:51:00,49.899,49.907,49.893,49.907,12800000.0
2008-12-15 03:52:00,49.917,49.95,49.909,49.95,16000000.0
2008-12-15 03:53:00,49.949,49.949,49.904,49.908,11200000.0
2008-12-15 03:54:00,49.915,49.932,49.915,49.932,12800000.0
2008-12-15 03:55:00,49.939,49.963,49.939,49.963,14400000.0
2008-12-15 03:56:00,49.948,49.948,49.924,49.941,11200000.0
2008-12-15 03:57:00,49.944,49.944,49.935,49.935,12800000.0
2008-12-15 03:58:00,49.963,49.99,49.963,49.99,11600000.0
2008-12-15 03:59:00,49.984,49.995,49.978,49.979,12800000.0
2008-12-15 04:00:00,49.979,49.99,49.971,49.98,14400000.0
2008-12-15 04:01:00,49.985,49.987,49.975,49.982,11200000.0
2008-12-15 04:02:00,49.971,49.974,49.948,49.974,12800000.0
2008-12-15 04:03:00,49.978,50.026,49.978,50.026,12800000.0
2008-12-15 04:04:00,50.018,50.018,49.972,49.972,13200000.0
2008-12-15 04:05:00,49.985,50.003,49.985,50.003,11200000.0
2008-12-15 04:06:00,49.998,49.998,49.97,49.97,14400000.0
2008-12-15 04:07:00,49.957,49.973,49.957,49.973,14400000.0
2008-12-15 04:08:00,49.986,50.031,49.986,50.031,12800000.0
2008-12-15 04:09:00,50.014,50.018,50.006,50.006,11200000.0
2008-12-15 04:10:00,50.021,50.03,50.017,50.025,18000000.0
2008-12-15 04:11:00,50.014,50.02,50.011,50.019,12800000.0
2008-12-15 04:12:00,50.02,50.02,50.015,50.015,12800000.0
2008-12-15 04:13:00,50.017,50.02,50.013,50.015,11200000.0
2008-12-15 04:14:00,50.01,50.013,49.999,49.999,16000000.0
2008-12-15 04:15:00,50.004,50.006,49.992,49.992,12800000.0
2008-12-15 04:16:00,49.995,50.015,49.995,50.007,11200000.0
2008-12-15 04:17:00,50.013,50.013,49.994,49.999,14400000.0
2008-12-15 04:18:00,49.999,49.999,49.985,49.985,14400000.0
2008-12-15 04:19:00,49.998,50.0,49.981,50.0,12800000.0
2008-12-15 04:20:00,49.992,49.992,49.986,49.988,12800000.0
2008-12-15 04:21:00,49.997,50.001,49.996,49.996,11200000.0
2008-12-15 04:22:00,49.989,49.996,49.983,49.991,16000000.0
2008-12-15 04:23:00,49.988,49.993,49.985,49.988,12800000.0
2008-12-15 04:24:00,49.991,49.991,49.973,49.977,12800000.0
2008-12-15 04:25:00,49.989,50.005,49.988,49.988,14400000.0
2008-12-15 04:26:00,49.99,49.996,49.99,49.991,12800000.0
2008-12-15 04:27:00,49.986,49.991,49.976,49.986,17600000.0
2008-12-15 04:28:00,49.992,49.993,49.986,49.986,11600000.0
2008-12-15 04:29:00,49.994,50.01,49.993,50.002,12800000.0
2008-12-15 04:30:00,49.999,50.017,49.999,50.014,11200000.0
2008-12-15 04:31:00,50.009,50.011,50.0,50.01,12800000.0
2008-12-15 04:32:00,50.008,50.008,49.985,49.993,16000000.0
2008-12-15 04:33:00,49.982,49.989,49.974,49.982,16000000.0
2008-12-15 04:34:00,49.998,49.998,49.886,49.997,11200000.0
2008-12-15 04:35:00,50.007,50.012,50.0,50.007,12800000.0
2008-12-15 04:36:00,49.994,50.009,49.994,50.009,11200000.0
2008-12-15 04:37:00,50.006,50.015,49.998,50.011,12800000.0
2008-12-15 04:38:00,49.998,50.016,49.998,50.015,12800000.0
2008-12-15 04:39:00,50.008,50.022,49.99,50.0,12800000.0
2008-12-15 04:40:00,50.005,50.017,50.004,50.01,12800000.0
2008-12-15 04:41:00,50.01,50.01,50.003,50.01,13200000.0
2008-12-15 04:42:00,49.997,50.019,49.997,50.008,17600000.0
2008-12-15 04:43:00,50.013,50.014,49.998,49.998,13200000.0
2008-12-15 04:44:00,50.022,50.025,50.021,50.023,12800000.0
2008-12-15 04:45:00,50.033,50.033,50.027,50.029,17000000.0
2008-12-15 04:46:00,50.007,50.02,50.0,50.02,14400000.0
2008-12-15 04:47:00,50.024,50.027,50.017,50.027,14400000.0
2008-12-15 04:48:00,50.041,50.057,50.041,50.051,18000000.0
2008-12-15 04:49:00,50.043,50.066,50.038,50.066,8000000.0
2008-12-15 04:50:00,50.068,50.068,50.058,50.058,11200000.0
2008-12-15 04:51:00,50.054,50.065,50.046,50.065,11200000.0
2008-12-15 04:52:00,50.062,50.069,50.052,50.059,12800000.0
2008-12-15 04:53:00,50.065,50.078,50.065,50.078,18000000.0
2008-12-15 04:54:00,50.086,50.09,50.068,50.088,11200000.0
2008-12-15 04:55:00,50.092,50.093,50.076,50.076,11200000.0
2008-12-15 04:56:00,50.075,50.108,50.075,50.105,17600000.0
2008-12-15 04:57:00,50.115,50.122,50.115,50.12,12800000.0
2008-12-15 04:58:00,50.116,50.116,50.097,50.097,11200000.0
2008-12-15 04:59:00,50.118,50.136,50.116,50.116,12800000.0
2008-12-15 05:00:00,50.103,50.103,50.048,50.061,11200000.0
2008-12-15 05:01:00,50.064,50.093,50.064,50.093,14400000.0
2008-12-15 05:02:00,50.098,50.098,50.075,50.075,11600000.0
2008-12-15 05:03:00,50.091,50.106,50.09,50.105,12800000.0
2008-12-15 05:04:00,50.114,50.132,50.114,50.132,12800000.0
2008-12-15 05:05:00,50.148,50.153,50.142,50.148,11200000.0
2008-12-15 05:06:00,50.148,50.148,50.117,50.117,11200000.0
2008-12-15 05:07:00,50.105,50.105,50.071,50.083,14800000.0
2008-12-15 05:08:00,50.085,50.092,50.084,50.092,12800000.0
2008-12-15 05:09:00,50.091,50.098,50.09,50.098,9600000.0
2008-12-15 05:10:00,50.117,50.12,50.106,50.109,11200000.0
2008-12-15 05:11:00,50.095,50.108,50.093,50.099,12800000.0
2008-12-15 05:12:00,50.085,50.09,50.057,50.057,12800000.0
2008-12-15 05:13:00,50.038,50.061,50.032,50.061,12800000.0
2008-12-15 05:14:00,50.071,50.079,50.068,50.074,12200000.0
2008-12-15 05:15:00,50.05,50.072,50.039,50.068,16000000.0
2008-12-15 05:16:00,50.083,50.091,50.081,50.087,11200000.0
2008-12-15 05:17:00,50.09,50.103,50.09,50.103,11200000.0
2008-12-15 05:18:00,50.093,50.093,50.082,50.09,12800000.0
2008-12-15 05:19:00,50.094,50.101,50.09,50.095,16000000.0
2008-12-15 05:20:00,50.09,50.09,50.081,50.085,11200000.0
2008-12-15 05:21:00,50.099,50.101,50.079,50.085,17600000.0
2008-12-15 05:22:00,50.098,50.105,50.093,50.104,16000000.0
2008-12-15 05:23:00,50.101,50.107,50.101,50.101,12800000.0
2008-12-15 05:24:00,50.103,50.103,50.086,50.088,12800000.0
2008-12-15 05:25:00,50.095,50.1,50.092,50.1,12800000.0
2008-12-15 05:26:00,50.075,50.106,50.075,50.106,12800000.0
2008-12-15 05:27:00,50.1,50.11,50.095,50.095,12800000.0
2008-12-15 05:28:00,50.086,50.107,50.086,50.103,11200000.0
2008-12-15 05:29:00,50.112,50.125,50.112,50.125,12800000.0
2008-12-15 05:30:00,50.139,50.142,50.128,50.129,14400000.0
2008-12-15 05:31:00,50.13,50.135,50.124,50.135,18000000.0
2008-12-15 05:32:00,50.131,50.134,50.126,50.126,9600000.0
2008-12-15 05:33:00,50.133,50.133,50.125,50.129,11200000.0
2008-12-15 05:34:00,50.126,50.131,50.122,50.128,17600000.0
2008-12-15 05:35:00,50.083,50.084,50.069,50.069,12800000.0
2008-12-15 05:36:00,50.131,50.141,50.122,50.141,12800000.0
2008-12-15 05:37:00,50.147,50.147,50.135,50.135,10600000.0
2008-12-15 05:38:00,50.138,50.147,50.132,50.147,12800000.0
2008-12-15 05:39:00,50.14,50.14,50.13,50.134,11200000.0
2008-12-15 05:40:00,50.134,50.136,50.126,50.135,14400000.0
2008-12-15 05:41:00,50.147,50.153,50.147,50.153,12800000.0
2008-12-15 05:42:00,50.153,50.162,50.151,50.152,11200000.0
2008-12-15 05:43:00,50.162,50.162,50.152,50.154,12800000.0
2008-12-15 05:44:00,50.136,50.155,50.136,50.151,12800000.0
2008-12-15 05:45:00,50.157,50.166,50.157,50.164,16000000.0
2008-12-15 05:46:00,50.173,50.182,50.169,50.182,15400000.0
2008-12-15 05:47:00,50.186,50.193,50.178,50.188,11200000.0
2008-12-15 05:48:00,50.186,50.207,50.186,50.207,14400000.0
2008-12-15 05:49:00,50.213,50.239,50.213,50.239,17600000.0
2008-12-15 05:50:00,50.245,50.266,50.245,50.251,11200000.0
2008-12-15 05:51:00,50.287,50.307,50.28,50.28,11200000.0
2008-12-15 05:52:00,50.261,50.269,50.255,50.264,12800000.0
2008-12-15 05:53:00,50.253,50.254,50.246,50.249,17600000.0
2008-12-15 05:54:00,50.252,50.256,50.248,50.248,12800000.0
2008-12-15 05:55:00,50.251,50.255,50.192,50.192,10000000.0
2008-12-15 05:56:00,50.241,50.249,50.237,50.245,11200000.0
2008-12-15 05:57:00,50.254,50.269,50.252,50.269,12800000.0
2008-12-15 05:58:00,50.261,50.267,50.258,50.267,12800000.0
2008-12-15 05:59:00,50.264,50.275,50.251,50.273,12800000.0
2008-12-15 06:00:00,50.258,50.283,50.258,50.274,14400000.0
2008-12-15 06:01:00,50.275,50.289,50.271,50.278,16000000.0
2008-12-15 06:02:00,50.272,50.272,50.264,50.264,12800000.0
2008-12-15 06:03:00,50.261,50.272,50.259,50.263,12800000.0
2008-12-15 06:04:00,50.251,50.264,50.251,50.264,11200000.0
2008-12-15 06:05:00,50.262,50.262,50.249,50.257,14400000.0
2008-12-15 06:06:00,50.267,50.27,50.257,50.257,17600000.0
2008-12-15 06:07:00,50.263,50.263,50.256,50.26,12800000.0
2008-12-15 06:08:00,50.25,50.264,50.166,50.26,12800000.0
2008-12-15 06:09:00,50.226,50.226,50.215,50.217,11200000.0
2008-12-15 06:10:00,50.238,50.252,50.236,50.252,14400000.0
2008-12-15 06:11:00,50.256,50.261,50.248,50.261,17600000.0
2008-12-15 06:12:00,50.257,50.258,50.241,50.255,12800000.0
2008-12-15 06:13:00,50.258,50.261,50.232,50.241,9600000.0
2008-12-15 06:14:00,50.225,50.241,50.221,50.224,14400000.0
2008-12-15 06:15:00,50.204,50.215,50.189,50.194,17600000.0
2008-12-15 06:16:00,50.21,50.221,50.208,50.213,17600000.0
2008-12-15 06:17:00,50.216,50.216,50.193,50.198,16000000.0
2008-12-15 06:18:00,50.197,50.197,50.17,50.17,14400000.0
2008-12-15 06:19:00,50.206,50.211,50.203,50.206,16000000.0
2008-12-15 06:20:00,50.21,50.215,50.205,50.213,12800000.0
2008-12-15 06:21:00,50.225,50.225,50.209,50.209,12800000.0
2008-12-15 06:22:00,50.207,50.23,50.207,50.23,12800000.0
2008-12-15 06:23:00,50.236,50.236,50.223,50.224,17600000.0
2008-12-15 06:24:00,50.22,50.227,50.22,50.222,11600000.0
2008-12-15 06:25:00,50.222,50.225,50.214,50.218,11200000.0
2008-12-15 06:26:00,50.206,50.228,50.206,50.228,11600000.0
2008-12-15 06:27:00,50.208,50.209,50.202,50.206,11600000.0
2008-12-15 06:28:00,50.213,50.218,50.209,50.217,11200000.0
2008-12-15 06:29:00,50.221,50.24,50.22,50.231,12800000.0
2008-12-15 06:30:00,50.234,50.283,50.234,50.273,12800000.0
2008-12-15 06:31:00,50.258,50.258,50.24,50.258,12800000.0
2008-12-15 06:32:00,50.258,50.272,50.252,50.264,10600000.0
2008-12-15 06:33:00,50.278,50.294,50.276,50.29,17600000.0
2008-12-15 06:34:00,50.292,50.292,50.24,50.24,11200000.0
2008-12-15 06:35:00,50.242,50.257,50.233,50.257,12800000.0
2008-12-15 06:36:00,50.257,50.257,50.233,50.233,8000000.0
2008-12-15 06:37:00,50.243,50.258,50.243,50.25,12800000.0
2008-12-15 06:38:00,50.27,50.283,50.27,50.277,9600000.0
2008-12-15 06:39:00,50.273,50.273,50.251,50.251,12800000.0
2008-12-15 06:40:00,50.25,50.275,50.25,50.259,12800000.0
2008-12-15 06:41:00,50.278,50.278,50.251,50.274,12800000.0
2008-12-15 06:42:00,50.278,50.278,50.268,50.27,12800000.0
2008-12-15 06:43:00,50.277,50.291,50.273,50.275,12800000.0
2008-12-15 06:44:00,50.266,50.282,50.258,50.282,17600000.0
2008-12-15 06:45:00,50.28,50.296,50.28,50.296,17600000.0
2008-12-15 06:46:00,50.301,50.301,50.287,50.287,11200000.0
2008-12-15 06:47:00,50.292,50.292,50.283,50.288,12800000.0
2008-12-15 06:48:00,50.288,50.303,50.282,50.303,12800000.0
2008-12-15 06:49:00,50.308,50.316,50.293,50.304,13200000.0
2008-12-15 06:50:00,50.301,50.309,50.301,50.308,12800000.0
2008-12-15 06:51:00,50.312,50.313,50.305,50.305,12200000.0
2008-12-15 06:52:00,50.31,50.313,50.304,50.313,12800000.0
2008-12-15 06:53:00,50.312,50.32,50.309,50.318,17600000.0
2008-12-15 06:54:00,50.32,50.32,50.311,50.316,14400000.0
2008-12-15 06:55:00,50.297,50.3,50.275,50.278,11200000.0
2008-12-15 06:56:00,50.295,50.299,50.291,50.295,12800000.0
2008-12-15 06:57:00,50.289,50.289,50.261,50.261,11200000.0
2008-12-15 06:58:00,50.262,50.27,50.252,50.252,17600000.0
2008-12-15 06:59:00,50.25,50.25,50.228,50.242,12800000.0
2008-12-15 07:00:00,50.246,50.246,50.152,50.231,14400000.0
2008-12-15 07:01:00,50.242,50.255,50.239,50.248,17600000.0
2008-12-15 07:02:00,50.237,50.245,50.236,50.241,11200000.0
2008-12-15 07:03:00,50.244,50.244,50.215,50.215,12800000.0
2008-12-15 07:04:00,50.217,50.226,50.216,50.225,12800000.0
2008-12-15 07:05:00,50.232,50.24,50.228,50.24,11200000.0
2008-12-15 07:06:00,50.255,50.257,50.25,50.25,12800000.0
2008-12-15 07:07:00,50.25,50.258,50.25,50.258,11200000.0
2008-12-15 07:08:00,50.259,50.261,50.254,50.26,11200000.0
2008-12-15 07:09:00,50.254,50.263,50.254,50.259,12800000.0
2008-12-15 07:10:00,50.26,50.26,50.233,50.233,11200000.0
2008-12-15 07:11:00,50.226,50.226,50.214,50.225,12800000.0
2008-12-15 07:12:00,50.228,50.236,50.227,50.23,11200000.0
2008-12-15 07:13:00,50.226,50.226,50.222,50.223,12800000.0
2008-12-15 07:14:00,50.215,50.215,50.196,50.196,11200000.0
2008-12-15 07:15:00,50.2,50.204,50.194,50.194,11200000.0
2008-12-15 07:16:00,50.189,50.189,50.169,50.175,17000000.0
2008-12-15 07:17:00,50.157,50.174,50.146,50.174,12800000.0
2008-12-15 07:18:00,50.143,50.152,50.137,50.137,14400000.0
2008-12-15 07:19:00,50.134,50.137,50.13,50.137,12800000.0
2008-12-15 07:20:00,50.135,50.155,50.135,50.148,16000000.0
2008-12-15 07:21:00,50.15,50.151,50.122,50.122,12800000.0
2008-12-15 07:22:00,50.147,50.15,50.144,50.148,17600000.0
2008-12-15 07:23:00,50.154,50.154,50.146,50.146,11200000.0
2008-12-15 07:24:00,50.125,50.126,50.112,50.112,16000000.0
2008-12-15 07:25:00,50.134,50.141,50.123,50.141,16000000.0
2008-12-15 07:26:00,50.146,50.161,50.142,50.158,16000000.0
2008-12-15 07:27:00,50.148,50.15,50.145,50.148,8000000.0
2008-12-15 07:28:00,50.144,50.149,50.133,50.133,14400000.0
2008-12-15 07:29:00,50.126,50.126,50.11,50.113,14400000.0
2008-12-15 07:30:00,50.108,50.116,50.101,50.104,12800000.0
2008-12-15 07:31:00,50.098,50.104,50.088,50.088,17600000.0
2008-12-15 07:32:00,50.092,50.097,50.087,50.089,12800000.0
2008-12-15 07:33:00,50.101,50.102,50.089,50.089,11200000.0
2008-12-15 07:34:00,50.101,50.109,50.097,50.108,12800000.0
2008-12-15 07:35:00,50.1,50.106,50.098,50.102,15400000.0
2008-12-15 07:36:00,50.09,50.09,50.078,50.08,16000000.0
2008-12-15 07:37:00,50.086,50.089,50.065,50.065,11200000.0
2008-12-15 07:38:00,50.06,50.06,50.009,50.018,11600000.0
2008-12-15 07:39:00,50.019,50.031,50.019,50.031,11200000.0
2008-12-15 07:40:00,49.987,49.993,49.964,49.993,11200000.0
2008-12-15 07:41:00,49.979,50.001,49.979,49.983,12800000.0
2008-12-15 07:42:00,49.977,49.977,49.956,49.973,12800000.0
2008-12-15 07:43:00,49.971,49.971,49.956,49.956,12800000.0
2008-12-15 07:44:00,49.959,49.974,49.959,49.974,11200000.0
2008-12-15 07:45:00,49.986,50.009,49.986,50.009,11200000.0
2008-12-15 07:46:00,50.024,50.052,50.024,50.052,11200000.0
2008-12-15 07:47:00,50.045,50.053,50.039,50.04,14400000.0
2008-12-15 07:48:00,50.043,50.043,50.027,50.027,14400000.0
2008-12-15 07:49:00,50.023,50.027,50.014,50.014,17600000.0
2008-12-15 07:50:00,50.026,50.034,50.022,50.025,16000000.0
2008-12-15 07:51:00,50.022,50.028,50.016,50.028,12800000.0
2008-12-15 07:52:00,50.024,50.039,50.023,50.039,16400000.0
2008-12-15 07:53:00,50.029,50.036,50.027,50.036,12800000.0
2008-12-15 07:54:00,50.034,50.046,50.034,50.046,13200000.0
2008-12-15 07:55:00,50.054,50.064,50.042,50.063,12800000.0
2008-12-15 07:56:00,50.069,50.069,50.059,50.059,16000000.0
2008-12-15 07:57:00,50.045,50.061,50.045,50.061,11200000.0
2008-12-15 07:58:00,50.064,50.074,50.064,50.072,11200000.0
2008-12-15 07:59:00,50.074,50.092,50.074,50.092,12800000.0
2008-12-15 08:00:00,50.104,50.122,50.096,50.119,14400000.0
2008-12-15 08:01:00,50.135,50.145,50.135,50.136,14400000.0
2008-12-15 08:02:00,50.15,50.157,50.143,50.152,12800000.0
2008-12-15 08:03:00,50.156,50.157,50.15,50.154,11200000.0
2008-12-15 08:04:00,50.157,50.163,50.151,50.161,11200000.0
2008-12-15 08:05:00,50.16,50.16,50.149,50.154,14400000.0
2008-12-15 08:06:00,50.144,50.151,50.135,50.151,17600000.0
2008-12-15 08:07:00,50.154,50.155,50.127,50.132,10600000.0
2008-12-15 08:08:00,50.15,50.15,50.129,50.129,12800000.0
2008-12-15 08:09:00,50.111,50.13,50.111,50.128,12800000.0
2008-12-15 08:10:00,50.11,50.136,50.11,50.131,12800000.0
2008-12-15 08:11:00,50.136,50.138,50.127,50.134,11200000.0
2008-12-15 08:12:00,50.121,50.135,50.106,50.116,16000000.0
2008-12-15 08:13:00,50.13,50.142,50.129,50.136,11200000.0
2008-12-15 08:14:00,50.134,50.134,50.12,50.124,11600000.0
2008-12-15 08:15:00,50.123,50.123,50.07,50.075,16000000.0
2008-12-15 08:16:00,50.071,50.082,50.071,50.08,11200000.0
2008-12-15 08:17:00,50.079,50.086,50.076,50.086,12800000.0
2008-12-15 08:18:00,50.082,50.083,50.074,50.074,12800000.0
2008-12-15 08:19:00,50.065,50.07,50.033,50.033,14400000.0
2008-12-15 08:20:00,50.07,50.092,50.07,50.092,11200000.0
2008-12-15 08:21:00,50.09,50.09,50.049,50.049,9600000.0
2008-12-15 08:22:00,50.055,50.067,50.055,50.061,11200000.0
2008-12-15 08:23:00,50.059,50.067,50.055,50.065,10600000.0
2008-12-15 08:24:00,50.071,50.082,50.07,50.07,18000000.0
2008-12-15 08:25:00,50.073,50.073,50.067,50.067,12800000.0
2008-12-15 08:26:00,50.078,50.103,50.078,50.101,13200000.0
2008-12-15 08:27:00,50.109,50.11,50.096,50.096,12800000.0
2008-12-15 08:28:00,50.116,50.119,50.105,50.114,17600000.0
2008-12-15 08:29:00,50.11,50.11,50.069,50.069,14400000.0
2008-12-15 08:30:00,50.069,50.099,50.069,50.096,11200000.0
2008-12-15 08:31:00,50.096,50.128,50.096,50.123,12800000.0
2008-12-15 08:32:00,50.1,50.132,50.1,50.132,11200000.0
2008-12-15 08:33:00,50.14,50.156,50.14,50.151,11200000.0
2008-12-15 08:34:00,50.154,50.158,50.149,50.149,17600000.0
2008-12-15 08:35:00,50.165,50.173,50.161,50.166,18000000.0
2008-12-15 08:36:00,50.166,50.175,50.158,50.161,17600000.0
2008-12-15 08:37:00,50.173,50.173,50.164,50.164,11200000.0
2008-12-15 08:38:00,50.157,50.167,50.15,50.157,16000000.0
2008-12-15 08:39:00,50.135,50.155,50.135,50.153,16000000.0
2008-12-15 08:40:00,50.162,50.168,50.152,50.152,16000000.0
2008-12-15 08:41:00,50.152,50.162,50.152,50.156,17600000.0
2008-12-15 08:42:00,50.158,50.163,50.157,50.163,12800000.0
2008-12-15 08:43:00,50.16,50.166,50.147,50.147,12800000.0
2008-12-15 08:44:00,50.163,50.168,50.161,50.164,12800000.0
2008-12-15 08:45:00,50.152,50.163,50.142,50.142,16000000.0
2008-12-15 08:46:00,50.141,50.151,50.141,50.146,11200000.0
2008-12-15 08:47:00,50.148,50.148,50.137,50.145,11200000.0
2008-12-15 08:48:00,50.135,50.135,50.115,50.117,12800000.0
2008-12-15 08:49:00,50.129,50.13,50.12,50.127,17400000.0
2008-12-15 08:50:00,50.118,50.118,50.097,50.101,12800000.0
2008-12-15 08:51:00,50.111,50.12,50.106,50.115,18000000.0
2008-12-15 08:52:00,50.123,50.125,50.115,50.12,11200000.0
2008-12-15 08:53:00,50.128,50.139,50.127,50.135,16000000.0
2008-12-15 08:54:00,50.125,50.139,50.125,50.138,13800000.0
2008-12-15 08:55:00,50.134,50.144,50.131,50.131,16000000.0
2008-12-15 08:56:00,50.141,50.151,50.14,50.151,12800000.0
2008-12-15 08:57:00,50.128,50.141,50.128,50.135,11200000.0
2008-12-15 08:58:00,50.121,50.135,50.121,50.128,13200000.0
2008-12-15 08:59:00,50.142,50.153,50.139,50.139,12800000.0
2008-12-15 09:00:00,50.142,50.156,50.142,50.147,17000000.0
2008-12-15 09:01:00,50.143,50.148,50.138,50.145,10600000.0
2008-12-15 09:02:00,50.153,50.173,50.153,50.168,11200000.0
2008-12-15 09:03:00,50.186,50.195,50.175,50.195,16000000.0
2008-12-15 09:04:00,50.196,50.206,50.193,50.206,11200000.0
2008-12-15 09:05:00,50.196,50.196,50.17,50.17,11200000.0
2008-12-15 09:06:00,50.145,50.145,50.121,50.139,12800000.0
2008-12-15 09:07:00,50.147,50.147,50.138,50.138,12800000.0
2008-12-15 09:08:00,50.13,50.142,50.12,50.12,12800000.0
2008-12-15 09:09:00,50.079,50.135,50.077,50.135,17600000.0
2008-12-15 09:10:00,50.164,50.17,50.163,50.163,12800000.0
2008-12-15 09:11:00,50.145,50.145,50.106,50.121,12800000.0
2008-12-15 09:12:00,50.105,50.124,50.105,50.124,12800000.0
2008-12-15 09:13:00,50.12,50.121,50.113,50.113,11200000.0
2008-12-15 09:14:00,50.11,50.11,50.099,50.102,11200000.0
2008-12-15 09:15:00,50.089,50.089,50.07,50.074,11600000.0
2008-12-15 09:16:00,50.065,50.065,50.055,50.055,12200000.0
2008-12-15 09:17:00,50.051,50.051,50.04,50.051,11200000.0
2008-12-15 09:18:00,50.055,50.066,50.047,50.066,14400000.0
2008-12-15 09:19:00,50.061,50.061,50.042,50.047,12800000.0
2008-12-15 09:20:00,50.036,50.042,50.033,50.042,16000000.0
2008-12-15 09:21:00,50.036,50.043,50.036,50.043,11200000.0
2008-12-15 09:22:00,50.043,50.081,50.043,50.081,17600000.0
2008-12-15 09:23:00,50.09,50.111,50.09,50.108,12800000.0
2008-12-15 09:24:00,50.106,50.106,50.083,50.089,12800000.0
2008-12-15 09:25:00,50.092,50.1,50.09,50.094,12800000.0
2008-12-15 09:26:00,50.092,50.102,50.087,50.092,11600000.0
2008-12-15 09:27:00,50.082,50.092,50.082,50.092,10600000.0
2008-12-15 09:28:00,50.086,50.097,50.085,50.097,12800000.0
2008-12-15 09:29:00,50.094,50.1,50.094,50.095,11200000.0
2008-12-15 09:30:00,50.109,50.122,50.109,50.116,12800000.0
2008-12-15 09:31:00,50.114,50.12,50.114,50.12,12800000.0
2008-12-15 09:32:00,50.113,50.118,50.096,50.096,14400000.0
2008-12-15 09:33:00,50.118,50.138,50.117,50.138,12200000.0
2008-12-15 09:34:00,50.153,50.192,50.153,50.192,11200000.0
2008-12-15 09:35:00,50.188,50.204,50.188,50.204,12800000.0
2008-12-15 09:36:00,50.208,50.214,50.199,50.199,16000000.0
2008-12-15 09:37:00,50.205,50.221,50.151,50.22,16000000.0
2008-12-15 09:38:00,50.231,50.257,50.231,50.255,11200000.0
2008-12-15 09:39:00,50.265,50.269,50.264,50.267,12800000.0
2008-12-15 09:40:00,50.253,50.261,50.248,50.25,15400000.0
2008-12-15 09:41:00,50.263,50.263,50.257,50.257,11200000.0
2008-12-15 09:42:00,50.257,50.263,50.254,50.263,11200000.0
2008-12-15 09:43:00,50.257,50.263,50.252,50.252,13200000.0
2008-12-15 09:44:00,50.237,50.25,50.237,50.248,8000000.0
2008-12-15 09:45:00,50.253,50.253,50.237,50.237,12800000.0
2008-12-15 09:46:00,50.24,50.243,50.214,50.214,11200000.0
2008-12-15 09:47:00,50.214,50.214,50.191,50.191,12800000.0
2008-12-15 09:48:00,50.182,50.182,50.159,50.179,11200000.0
2008-12-15 09:49:00,50.172,50.185,50.153,50.17,12800000.0
2008-12-15 09:50:00,50.178,50.179,50.172,50.179,16000000.0
2008-12-15 09:51:00,50.166,50.17,50.162,50.165,16000000.0
2008-12-15 09:52:00,50.155,50.157,50.143,50.149,11200000.0
2008-12-15 09:53:00,50.12,50.134,50.12,50.125,12800000.0
2008-12-15 09:54:00,50.111,50.125,50.111,50.125,17600000.0
2008-12-15 09:55:00,50.132,50.136,50.129,50.132,11200000.0
2008-12-15 09:56:00,50.108,50.161,50.108,50.161,12800000.0
2008-12-15 09:57:00,50.146,50.146,50.1,50.1,17600000.0
2008-12-15 09:58:00,50.096,50.096,49.994,50.063,17600000.0
2008-12-15 09:59:00,50.046,50.059,50.045,50.059,17600000.0
2008-12-15 10:00:00,50.07,50.073,50.049,50.053,11200000.0
2008-12-15 10:01:00,50.04,50.044,50.023,50.023,12800000.0
2008-12-15 10:02:00,50.05,50.07,50.041,50.067,16000000.0
2008-12-15 10:03:00,50.013,50.042,50.012,50.03,11200000.0
2008-12-15 10:04:00,50.055,50.055,50.027,50.047,12800000.0
2008-12-15 10:05:00,50.052,50.052,50.026,50.026,8000000.0
2008-12-15 10:06:00,50.041,50.053,50.041,50.053,17600000.0
2008-12-15 10:07:00,50.06,50.063,50.043,50.054,12800000.0
2008-12-15 10:08:00,50.06,50.068,50.06,50.068,11200000.0
2008-12-15 10:09:00,50.064,50.077,50.061,50.075,12800000.0
2008-12-15 10:10:00,50.069,50.069,50.026,50.026,11200000.0
2008-12-15 10:11:00,50.015,50.016,50.002,50.002,11200000.0
2008-12-15 10:12:00,50.002,50.003,49.986,49.992,12800000.0
2008-12-15 10:13:00,49.98,49.981,49.967,49.976,12800000.0
2008-12-15 10:14:00,49.956,49.959,49.939,49.959,11200000.0
2008-12-15 10:15:00,49.957,49.962,49.95,49.95,12800000.0
2008-12-15 10:16:00,49.953,49.967,49.948,49.948,12800000.0
2008-12-15 10:17:00,49.963,49.989,49.963,49.986,11200000.0
2008-12-15 10:18:00,49.983,49.983,49.955,49.969,11200000.0
2008-12-15 10:19:00,49.948,49.948,49.935,49.935,11200000.0
2008-12-15 10:20:00,49.927,49.928,49.907,49.909,17600000.0
2008-12-15 10:21:00,49.908,49.908,49.888,49.888,8000000.0
2008-12-15 10:22:00,49.84,49.842,49.822,49.826,11200000.0
2008-12-15 10:23:00,49.809,49.809,49.797,49.797,11200000.0
2008-12-15 10:24:00,49.79,49.79,49.761,49.761,12800000.0
2008-12-15 10:25:00,49.77,49.792,49.77,49.792,11200000.0
2008-12-15 10:26:00,49.8,49.812,49.8,49.807,12800000.0
2008-12-15 10:27:00,49.803,49.817,49.803,49.817,11200000.0
2008-12-15 10:28:00,49.841,49.859,49.833,49.857,12800000.0
2008-12-15 10:29:00,49.877,49.888,49.877,49.886,11200000.0
2008-12-15 10:30:00,49.87,49.896,49.87,49.891,12800000.0
2008-12-15 10:31:00,49.883,49.883,49.853,49.855,12800000.0
2008-12-15 10:32:00,49.845,49.847,49.837,49.837,17600000.0
2008-12-15 10:33:00,49.835,49.844,49.835,49.84,11200000.0
2008-12-15 10:34:00,49.83,49.83,49.823,49.828,11200000.0
2008-12-15 10:35:00,49.831,49.834,49.827,49.827,11200000.0
2008-12-15 10:36:00,49.802,49.814,49.791,49.813,11200000.0
2008-12-15 10:37:00,49.809,49.809,49.715,49.771,11200000.0
2008-12-15 10:38:00,49.767,49.768,49.75,49.761,12800000.0
2008-12-15 10:39:00,49.76,49.768,49.751,49.768,11200000.0
2008-12-15 10:40:00,49.809,49.817,49.795,49.817,16000000.0
2008-12-15 10:41:00,49.843,49.861,49.843,49.855,12800000.0
2008-12-15 10:42:00,49.85,49.851,49.835,49.851,11200000.0
2008-12-15 10:43:00,49.847,49.861,49.843,49.849,11200000.0
2008-12-15 10:44:00,49.87,49.89,49.87,49.888,12800000.0
2008-12-15 10:45:00,49.912,49.948,49.912,49.948,12800000.0
2008-12-15 10:46:00,49.935,49.935,49.916,49.919,12800000.0
2008-12-15 10:47:00,49.914,49.938,49.914,49.925,12800000.0
2008-12-15 10:48:00,49.922,49.922,49.895,49.922,12800000.0
2008-12-15 10:49:00,49.923,49.938,49.923,49.937,11200000.0
2008-12-15 10:50:00,49.937,49.956,49.937,49.945,16000000.0
2008-12-15 10:51:00,49.944,49.954,49.944,49.954,17600000.0
2008-12-15 10:52:00,49.967,49.98,49.965,49.98,11200000.0
2008-12-15 10:53:00,49.974,49.982,49.963,49.965,11200000.0
2008-12-15 10:54:00,49.969,49.978,49.955,49.96,17600000.0
2008-12-15 10:55:00,49.961,49.961,49.949,49.959,11200000.0
2008-12-15 10:56:00,49.958,49.98,49.958,49.98,11200000.0
2008-12-15 10:57:00,49.99,49.99,49.969,49.987,16000000.0
2008-12-15 10:58:00,49.989,50.087,49.966,50.087,12800000.0
2008-12-15 10:59:00,50.097,50.114,50.095,50.109,11200000.0
2008-12-15 11:00:00,50.135,50.135,50.109,50.109,12800000.0
2008-12-15 11:01:00,50.116,50.116,50.098,50.111,12800000.0
2008-12-15 11:02:00,50.118,50.146,50.118,50.146,16000000.0
2008-12-15 11:03:00,50.126,50.141,50.126,50.137,12800000.0
2008-12-15 11:04:00,50.139,50.146,50.126,50.126,14400000.0
2008-12-15 11:05:00,50.109,50.11,50.096,50.096,9600000.0
2008-12-15 11:06:00,50.095,50.095,50.07,50.074,17600000.0
2008-12-15 11:07:00,50.04,50.04,50.011,50.03,17000000.0
2008-12-15 11:08:00,49.968,50.032,49.968,50.017,11200000.0
2008-12-15 11:09:00,50.003,50.003,49.973,49.989,17000000.0
2008-12-15 11:10:00,49.971,50.016,49.971,50.011,12800000.0
2008-12-15 11:11:00,50.058,50.111,50.058,50.111,11200000.0
2008-12-15 11:12:00,50.124,50.124,50.099,50.106,17600000.0
2008-12-15 11:13:00,50.087,50.087,50.063,50.076,14400000.0
2008-12-15 11:14:00,50.079,50.083,50.073,50.073,11200000.0
2008-12-15 11:15:00,50.07,50.075,50.061,50.073,11200000.0
2008-12-15 11:16:00,50.092,50.105,50.092,50.105,12800000.0
2008-12-15 11:17:00,50.098,50.1,50.087,50.091,11200000.0
2008-12-15 11:18:00,50.096,50.117,50.096,50.117,12800000.0
2008-12-15 11:19:00,50.138,50.138,50.12,50.124,17600000.0
2008-12-15 11:20:00,50.101,50.101,50.079,50.079,12800000.0
2008-12-15 11:21:00,50.083,50.096,50.076,50.096,14400000.0
2008-12-15 11:22:00,50.109,50.133,50.109,50.116,12800000.0
2008-12-15 11:23:00,50.118,50.119,50.106,50.112,11200000.0
2008-12-15 11:24:00,50.115,50.115,50.096,50.103,12800000.0
2008-12-15 11:25:00,50.114,50.148,50.109,50.148,17600000.0
2008-12-15 11:26:00,50.144,50.144,50.096,50.096,9600000.0
2008-12-15 11:27:00,50.076,50.097,50.061,50.097,8000000.0
2008-12-15 11:28:00,50.096,50.131,50.096,50.115,14400000.0
2008-12-15 11:29:00,50.117,50.144,50.117,50.144,14400000.0
2008-12-15 11:30:00,50.156,50.163,50.151,50.163,14400000.0
2008-12-15 11:31:00,50.167,50.167,50.15,50.151,11200000.0
2008-12-15 11:32:00,50.156,50.184,50.156,50.184,17600000.0
2008-12-15 11:33:00,50.191,50.196,50.165,50.165,12800000.0
2008-12-15 11:34:00,50.165,50.165,50.141,50.141,12800000.0
2008-12-15 11:35:00,50.104,50.115,50.104,50.11,11200000.0
2008-12-15 11:36:00,50.106,50.123,50.106,50.123,12800000.0
2008-12-15 11:37:00,50.125,50.125,50.104,50.104,11200000.0
2008-12-15 11:38:00,50.072,50.072,50.03,50.03,11200000.0
2008-12-15 11:39:00,50.009,50.009,49.954,49.954,10600000.0
2008-12-15 11:40:00,49.931,49.934,49.906,49.911,11200000.0
2008-12-15 11:41:00,49.913,49.929,49.907,49.929,9600000.0
2008-12-15 11:42:00,49.977,50.035,49.977,50.035,17600000.0
2008-12-15 11:43:00,50.043,50.043,50.019,50.036,11200000.0
2008-12-15 11:44:00,50.058,50.059,50.048,50.05,11200000.0
2008-12-15 11:45:00,50.058,50.081,50.058,50.063,14400000.0
2008-12-15 11:46:00,50.051,50.053,50.044,50.049,11200000.0
2008-12-15 11:47:00,50.041,50.041,50.016,50.036,17600000.0
2008-12-15 11:48:00,50.0,50.0,49.947,49.962,11200000.0
2008-12-15 11:49:00,49.964,50.012,49.964,50.004,12800000.0
2008-12-15 11:50:00,50.015,50.041,50.014,50.041,17600000.0
2008-12-15 11:51:00,50.082,50.082,50.058,50.058,11200000.0
2008-12-15 11:52:00,50.077,50.128,50.077,50.128,11200000.0
2008-12-15 11:53:00,50.144,50.151,50.127,50.127,16000000.0
2008-12-15 11:54:00,50.099,50.124,50.099,50.124,14400000.0
2008-12-15 11:55:00,50.119,50.122,50.056,50.122,10600000.0
2008-12-15 11:56:00,50.115,50.116,50.103,50.103,12800000.0
2008-12-15 11:57:00,50.104,50.12,50.099,50.119,18000000.0
2008-12-15 11:58:00,50.122,50.136,50.118,50.135,11200000.0
2008-12-15 11:59:00,50.136,50.157,50.136,50.148,11200000.0
2008-12-15 12:00:00,50.158,50.166,50.154,50.16,11200000.0
2008-12-15 12:01:00,50.164,50.164,50.136,50.136,10600000.0
2008-12-15 12:02:00,50.138,50.145,50.123,50.123,14400000.0
2008-12-15 12:03:00,50.114,50.114,50.095,50.114,11200000.0
2008-12-15 12:04:00,50.113,50.113,50.095,50.103,17600000.0
2008-12-15 12:05:00,50.097,50.125,50.097,50.12,17600000.0
2008-12-15 12:06:00,50.112,50.112,50.084,50.084,12800000.0
2008-12-15 12:07:00,50.089,50.094,50.086,50.091,11200000.0
2008-12-15 12:08:00,50.081,50.1,50.081,50.1,11200000.0
2008-12-15 12:09:00,50.097,50.103,50.091,50.1,14400000.0
2008-12-15 12:10:00,50.109,50.113,50.098,50.1,11200000.0
2008-12-15 12:11:00,50.111,50.113,50.09,50.09,12200000.0
2008-12-15 12:12:00,50.092,50.097,50.089,50.092,11200000.0
2008-12-15 12:13:00,50.077,50.085,50.076,50.079,11200000.0
2008-12-15 12:14:00,50.071,50.073,50.064,50.073,13200000.0
2008-12-15 12:15:00,50.069,50.075,50.066,50.075,12200000.0
2008-12-15 12:16:00,50.066,50.084,50.066,50.078,12800000.0
2008-12-15 12:17:00,50.101,50.119,50.054,50.112,17600000.0
2008-12-15 12:18:00,50.107,50.115,50.107,50.112,16000000.0
2008-12-15 12:19:00,50.119,50.142,50.115,50.142,12800000.0
2008-12-15 12:20:00,50.149,50.193,50.147,50.193,13800000.0
2008-12-15 12:21:00,50.203,50.204,50.187,50.195,15400000.0
2008-12-15 12:22:00,50.188,50.188,50.142,50.142,16000000.0
2008-12-15 12:23:00,50.145,50.155,50.143,50.152,14400000.0
2008-12-15 12:24:00,50.154,50.179,50.151,50.179,12800000.0
2008-12-15 12:25:00,50.169,50.183,50.15,50.15,11200000.0
2008-12-15 12:26:00,50.178,50.192,50.177,50.188,11200000.0
2008-12-15 12:27:00,50.19,50.219,50.19,50.219,11200000.0
2008-12-15 12:28:00,50.201,50.201,50.174,50.197,12800000.0
2008-12-15 12:29:00,50.208,50.219,50.208,50.218,17600000.0
2008-12-15 12:30:00,50.178,50.194,50.178,50.181,17600000.0
2008-12-15 12:31:00,50.177,50.189,50.177,50.189,12800000.0
2008-12-15 12:32:00,50.225,50.262,50.225,50.244,12800000.0
2008-12-15 12:33:00,50.219,50.219,50.193,50.198,14400000.0
2008-12-15 12:34:00,50.186,50.224,50.186,50.224,12800000.0
2008-12-15 12:35:00,50.223,50.223,50.204,50.205,11200000.0
2008-12-15 12:36:00,50.218,50.241,50.218,50.241,11200000.0
2008-12-15 12:37:00,50.243,50.258,50.241,50.258,11200000.0
2008-12-15 12:38:00,50.283,50.287,50.191,50.278,18000000.0
2008-12-15 12:39:00,50.253,50.253,50.219,50.219,16400000.0
2008-12-15 12:40:00,50.216,50.224,50.202,50.219,15400000.0
2008-12-15 12:41:00,50.21,50.217,50.208,50.208,12800000.0
2008-12-15 12:42:00,50.218,50.222,50.215,50.22,14400000.0
2008-12-15 12:43:00,50.222,50.242,50.222,50.242,12800000.0
2008-12-15 12:44:00,50.229,50.237,50.214,50.223,17600000.0
2008-12-15 12:45:00,50.214,50.221,50.21,50.215,16000000.0
2008-12-15 12:46:00,50.212,50.212,50.198,50.199,12800000.0
2008-12-15 12:47:00,50.19,50.19,50.167,50.167,12800000.0
2008-12-15 12:48:00,50.172,50.172,50.161,50.167,11200000.0
2008-12-15 12:49:00,50.17,50.17,50.158,50.166,16000000.0
2008-12-15 12:50:00,50.16,50.16,50.145,50.147,14400000.0
2008-12-15 12:51:00,50.149,50.158,50.149,50.152,11200000.0
2008-12-15 12:52:00,50.16,50.16,50.146,50.156,11200000.0
2008-12-15 12:53:00,50.156,50.174,50.156,50.167,11200000.0
2008-12-15 12:54:00,50.18,50.183,50.174,50.174,12800000.0
2008-12-15 12:55:00,50.181,50.181,50.174,50.18,16000000.0
2008-12-15 12:56:00,50.188,50.205,50.181,50.201,11200000.0
2008-12-15 12:57:00,50.247,50.278,50.247,50.262,11200000.0
2008-12-15 12:58:00,50.222,50.222,50.195,50.207,17600000.0
2008-12-15 12:59:00,50.201,50.207,50.197,50.201,16400000.0
2008-12-15 13:00:00,50.204,50.212,50.202,50.209,12800000.0
2008-12-15 13:01:00,50.196,50.199,50.189,50.199,14400000.0
2008-12-15 13:02:00,50.186,50.186,50.148,50.151,12800000.0
2008-12-15 13:03:00,50.162,50.163,50.149,50.163,16000000.0
2008-12-15 13:04:00,50.145,50.159,50.142,50.142,11200000.0
2008-12-15 13:05:00,50.182,50.201,50.182,50.201,12800000.0
2008-12-15 13:06:00,50.198,50.198,50.185,50.193,11200000.0
2008-12-15 13:07:00,50.209,50.231,50.209,50.228,14400000.0
2008-12-15 13:08:00,50.239,50.239,50.231,50.234,17000000.0
2008-12-15 13:09:00,50.229,50.253,50.229,50.253,12800000.0
2008-12-15 13:10:00,50.25,50.308,50.25,50.308,16000000.0
2008-12-15 13:11:00,50.308,50.327,50.308,50.324,11200000.0
2008-12-15 13:12:00,50.311,50.311,50.254,50.254,12800000.0
2008-12-15 13:13:00,50.233,50.233,50.214,50.215,17600000.0
2008-12-15 13:14:00,50.215,50.218,50.206,50.206,12800000.0
2008-12-15 13:15:00,50.22,50.22,50.209,50.214,12800000.0
2008-12-15 13:16:00,50.216,50.224,50.204,50.208,17600000.0
2008-12-15 13:17:00,50.194,50.205,50.192,50.205,12800000.0
2008-12-15 13:18:00,50.202,50.206,50.187,50.206,11200000.0
2008-12-15 13:19:00,50.213,50.228,50.213,50.217,16000000.0
2008-12-15 13:20:00,50.218,50.222,50.204,50.218,17600000.0
2008-12-15 13:21:00,50.223,50.237,50.22,50.232,11200000.0
2008-12-15 13:22:00,50.221,50.229,50.218,50.223,12800000.0
2008-12-15 13:23:00,50.216,50.231,50.214,50.224,12800000.0
2008-12-15 13:24:00,50.246,50.259,50.237,50.237,11200000.0
2008-12-15 13:25:00,50.199,50.203,50.19,50.19,17600000.0
2008-12-15 13:26:00,50.19,50.19,50.181,50.182,17600000.0
2008-12-15 13:27:00,50.187,50.199,50.187,50.197,12800000.0
2008-12-15 13:28:00,50.2,50.2,50.105,50.183,16000000.0
2008-12-15 13:29:00,50.088,50.181,50.088,50.164,11200000.0
2008-12-15 13:30:00,50.171,50.171,50.142,50.142,12800000.0
2008-12-15 13:31:00,50.115,50.146,50.115,50.146,11200000.0
2008-12-15 13:32:00,50.133,50.133,50.121,50.127,11200000.0
2008-12-15 13:33:00,50.125,50.131,50.122,50.13,19200000.0
2008-12-15 13:34:00,50.125,50.13,50.119,50.119,12800000.0
2008-12-15 13:35:00,50.126,50.131,50.124,50.129,36800000.0
2008-12-15 13:36:00,50.123,50.129,50.123,50.123,17600000.0
2008-12-15 13:37:00,50.129,50.135,50.129,50.134,13800000.0
2008-12-15 13:38:00,50.118,50.124,50.103,50.107,33000000.0
2008-12-15 13:39:00,50.135,50.164,50.13,50.164,13800000.0
2008-12-15 13:40:00,50.201,50.24,50.201,50.24,40000000.0
2008-12-15 13:41:00,50.236,50.243,50.233,50.235,16000000.0
2008-12-15 13:42:00,50.223,50.226,50.22,50.221,11200000.0
2008-12-15 13:43:00,50.237,50.242,50.232,50.242,27200000.0
2008-12-15 13:44:00,50.25,50.25,50.233,50.233,33600000.0
2008-12-15 13:45:00,50.231,50.231,50.192,50.192,20800000.0
2008-12-15 13:46:00,50.22,50.223,50.172,50.195,24400000.0
2008-12-15 13:47:00,50.194,50.196,50.19,50.194,12800000.0
2008-12-15 13:48:00,50.204,50.224,50.204,50.224,12800000.0
2008-12-15 13:49:00,50.24,50.24,50.235,50.235,18000000.0
2008-12-15 13:50:00,50.238,50.25,50.232,50.25,11200000.0
2008-12-15 13:51:00,50.258,50.273,50.257,50.273,24000000.0
2008-12-15 13:52:00,50.255,50.255,50.231,50.231,12800000.0
2008-12-15 13:53:00,50.241,50.244,50.238,50.238,17600000.0
2008-12-15 13:54:00,50.243,50.243,50.229,50.229,25000000.0
2008-12-15 13:55:00,50.203,50.216,50.203,50.209,13800000.0
2008-12-15 13:56:00,50.21,50.22,50.177,50.177,14400000.0
2008-12-15 13:57:00,50.148,50.154,50.143,50.154,28800000.0
2008-12-15 13:58:00,50.146,50.146,50.132,50.132,14400000.0
2008-12-15 13:59:00,50.13,50.135,50.122,50.123,32000000.0
2008-12-15 14:00:00,50.132,50.134,50.123,50.123,48000000.0
2008-12-15 14:01:00,50.13,50.151,50.13,50.15,32000000.0
2008-12-15 14:02:00,50.152,50.153,50.124,50.124,14400000.0
2008-12-15 14:03:00,50.103,50.107,50.095,50.095,14400000.0
2008-12-15 14:04:00,50.094,50.106,50.091,50.106,11200000.0
2008-12-15 14:05:00,50.105,50.105,50.1,50.1,24000000.0
2008-12-15 14:06:00,50.111,50.111,50.102,50.111,36200000.0
2008-12-15 14:07:00,50.023,50.024,50.007,50.007,39400000.0
2008-12-15 14:08:00,50.017,50.048,50.017,50.044,8000000.0
2008-12-15 14:09:00,50.008,50.008,49.978,49.985,33600000.0
2008-12-15 14:10:00,49.99,50.058,49.988,50.058,33600000.0
2008-12-15 14:11:00,50.049,50.049,50.037,50.042,14400000.0
2008-12-15 14:12:00,50.046,50.06,50.045,50.054,27600000.0
2008-12-15 14:13:00,50.074,50.097,50.071,50.097,14400000.0
2008-12-15 14:14:00,50.078,50.078,50.049,50.049,12800000.0
2008-12-15 14:15:00,50.042,50.048,50.035,50.035,28800000.0
2008-12-15 14:16:00,50.024,50.034,50.024,50.024,25600000.0
2008-12-15 14:17:00,50.019,50.033,50.019,50.029,13200000.0
2008-12-15 14:18:00,50.028,50.028,50.024,50.025,16000000.0
2008-12-15 14:19:00,50.022,50.022,50.014,50.014,12800000.0
2008-12-15 14:20:00,50.02,50.027,50.02,50.027,25600000.0
2008-12-15 14:21:00,50.018,50.026,50.016,50.026,28800000.0
2008-12-15 14:22:00,50.02,50.026,50.01,50.01,24000000.0
2008-12-15 14:23:00,49.992,50.016,49.989,50.016,48000000.0
2008-12-15 14:24:00,50.031,50.04,50.031,50.035,12800000.0
2008-12-15 14:25:00,50.039,50.061,50.039,50.061,12800000.0
2008-12-15 14:26:00,50.08,50.086,50.078,50.08,12800000.0
2008-12-15 14:27:00,50.095,50.095,50.071,50.076,17600000.0
2008-12-15 14:28:00,50.067,50.069,50.054,50.062,11200000.0
2008-12-15 14:29:00,50.07,50.082,50.067,50.078,36800000.0
2008-12-15 14:30:00,50.076,50.09,50.076,50.078,22400000.0
2008-12-15 14:31:00,50.067,50.075,50.067,50.073,20800000.0
2008-12-15 14:32:00,50.089,50.089,50.075,50.075,40000000.0
2008-12-15 14:33:00,50.07,50.073,50.065,50.065,24000000.0
2008-12-15 14:34:00,50.068,50.074,50.068,50.074,33600000.0
2008-12-15 14:35:00,50.075,50.075,50.064,50.065,14400000.0
2008-12-15 14:36:00,50.067,50.072,50.064,50.07,12800000.0
2008-12-15 14:37:00,50.07,50.073,50.066,50.072,11200000.0
2008-12-15 14:38:00,50.078,50.082,50.071,50.071,56000000.0
2008-12-15 14:39:00,50.068,50.081,50.068,50.068,12800000.0
2008-12-15 14:40:00,50.063,50.078,50.058,50.067,14400000.0
2008-12-15 14:41:00,50.048,50.069,50.048,50.058,56000000.0
2008-12-15 14:42:00,50.074,50.074,50.063,50.067,12800000.0
2008-12-15 14:43:00,50.068,50.077,50.068,50.075,24400000.0
2008-12-15 14:44:00,50.067,50.075,50.065,50.07,11200000.0
2008-12-15 14:45:00,50.076,50.076,50.065,50.07,11200000.0
2008-12-15 14:46:00,50.064,50.105,50.064,50.105,11200000.0
2008-12-15 14:47:00,50.14,50.155,50.124,50.124,16000000.0
2008-12-15 14:48:00,50.127,50.145,50.127,50.145,19200000.0
2008-12-15 14:49:00,50.16,50.216,50.16,50.216,32000000.0
2008-12-15 14:50:00,50.221,50.239,50.221,50.239,28800000.0
2008-12-15 14:51:00,50.229,50.229,50.207,50.207,32000000.0
2008-12-15 14:52:00,50.188,50.188,50.141,50.141,12800000.0
2008-12-15 14:53:00,50.16,50.165,50.155,50.155,17600000.0
2008-12-15 14:54:00,50.151,50.156,50.15,50.153,12800000.0
2008-12-15 14:55:00,50.154,50.161,50.149,50.161,16000000.0
2008-12-15 14:56:00,50.143,50.154,50.143,50.154,12800000.0
2008-12-15 14:57:00,50.144,50.144,50.137,50.139,12800000.0
2008-12-15 14:58:00,50.144,50.15,50.134,50.145,17600000.0
2008-12-15 14:59:00,50.145,50.156,50.145,50.149,8000000.0
2008-12-15 15:00:00,50.149,50.149,50.138,50.139,14400000.0
2008-12-15 15:01:00,50.136,50.143,50.128,50.128,12800000.0
2008-12-15 15:02:00,50.133,50.135,50.124,50.132,27200000.0
2008-12-15 15:03:00,50.131,50.131,50.09,50.09,12800000.0
2008-12-15 15:04:00,50.099,50.099,50.085,50.088,24000000.0
2008-12-15 15:05:00,50.064,50.07,50.017,50.017,11200000.0
2008-12-15 15:06:00,49.992,49.999,49.986,49.986,11600000.0
2008-12-15 15:07:00,49.988,49.994,49.979,49.994,25000000.0
2008-12-15 15:08:00,49.997,49.997,49.98,49.994,22400000.0
2008-12-15 15:09:00,49.996,49.996,49.984,49.984,16000000.0
2008-12-15 15:10:00,49.991,50.041,49.991,50.031,40000000.0
2008-12-15 15:11:00,50.045,50.045,50.04,50.044,32000000.0
2008-12-15 15:12:00,50.048,50.062,50.048,50.05,30400000.0
2008-12-15 15:13:00,50.048,50.05,50.043,50.05,44800000.0
2008-12-15 15:14:00,50.054,50.086,50.054,50.063,35200000.0
2008-12-15 15:15:00,49.982,50.026,49.98,50.026,22400000.0
2008-12-15 15:16:00,50.001,50.001,49.966,49.968,36200000.0
2008-12-15 15:17:00,49.957,49.961,49.95,49.951,22400000.0
2008-12-15 15:18:00,49.969,49.971,49.961,49.961,22400000.0
2008-12-15 15:19:00,49.954,49.955,49.949,49.951,16000000.0
2008-12-15 15:20:00,49.939,49.939,49.922,49.923,24000000.0
2008-12-15 15:21:00,49.918,49.918,49.902,49.902,14400000.0
2008-12-15 15:22:00,49.907,49.933,49.907,49.933,14400000.0
2008-12-15 15:23:00,49.935,49.939,49.931,49.935,46800000.0
2008-12-15 15:24:00,49.938,49.958,49.936,49.958,25600000.0
2008-12-15 15:25:00,49.959,49.959,49.942,49.942,27200000.0
2008-12-15 15:26:00,49.946,49.955,49.944,49.944,40000000.0
2008-12-15 15:27:00,49.925,49.931,49.925,49.928,28800000.0
2008-12-15 15:28:00,49.927,49.93,49.92,49.923,70400000.0
2008-12-15 15:29:00,49.925,49.927,49.824,49.908,46800000.0
2008-12-15 15:30:00,49.821,49.904,49.781,49.809,115000000.0
2008-12-15 15:31:00,49.92,49.92,49.899,49.899,60200000.0
2008-12-15 15:32:00,49.882,49.9,49.882,49.9,30400000.0
2008-12-15 15:33:00,49.907,49.911,49.903,49.909,30400000.0
2008-12-15 15:34:00,49.879,49.879,49.864,49.864,22400000.0
2008-12-15 15:35:00,49.876,49.879,49.866,49.877,34000000.0
2008-12-15 15:36:00,49.882,49.882,49.865,49.872,32000000.0
2008-12-15 15:37:00,49.868,49.881,49.868,49.878,30400000.0
2008-12-15 15:38:00,49.878,49.878,49.865,49.867,59600000.0
2008-12-15 15:39:00,49.869,49.879,49.866,49.879,36800000.0
2008-12-15 15:40:00,49.901,49.926,49.901,49.926,35200000.0
2008-12-15 15:41:00,49.928,49.928,49.918,49.927,25600000.0
2008-12-15 15:42:00,49.927,49.931,49.924,49.927,43200000.0
2008-12-15 15:43:00,49.935,49.955,49.935,49.955,27200000.0
2008-12-15 15:44:00,49.959,49.962,49.949,49.959,27200000.0
2008-12-15 15:45:00,49.956,49.99,49.947,49.99,15400000.0
2008-12-15 15:46:00,49.986,49.994,49.981,49.994,14400000.0
2008-12-15 15:47:00,49.989,49.989,49.971,49.971,30400000.0
2008-12-15 15:48:00,49.979,49.991,49.979,49.98,27200000.0
2008-12-15 15:49:00,49.972,49.975,49.962,49.969,11200000.0
2008-12-15 15:50:00,49.961,49.961,49.905,49.905,25600000.0
2008-12-15 15:51:00,49.906,49.913,49.903,49.907,43200000.0
2008-12-15 15:52:00,49.886,49.907,49.878,49.907,20800000.0
2008-12-15 15:53:00,49.907,49.907,49.892,49.892,24000000.0
2008-12-15 15:54:00,49.88,49.892,49.88,49.891,28800000.0
2008-12-15 15:55:00,49.887,49.905,49.87,49.879,24000000.0
2008-12-15 15:56:00,49.884,49.889,49.878,49.889,51600000.0
2008-12-15 15:57:00,49.88,49.88,49.854,49.862,12800000.0
2008-12-15 15:58:00,49.883,49.901,49.883,49.887,19200000.0
2008-12-15 15:59:00,49.886,49.89,49.882,49.89,37200000.0
2008-12-15 16:00:00,49.894,49.908,49.894,49.901,51200000.0
2008-12-15 16:01:00,49.9,49.9,49.896,49.897,42000000.0
2008-12-15 16:02:00,49.899,49.901,49.891,49.891,22400000.0
2008-12-15 16:03:00,49.893,49.898,49.876,49.876,64400000.0
2008-12-15 16:04:00,49.886,49.911,49.886,49.9,44800000.0
2008-12-15 16:05:00,49.911,49.927,49.911,49.927,48400000.0
2008-12-15 16:06:00,49.936,49.946,49.936,49.945,35600000.0
2008-12-15 16:07:00,49.949,49.955,49.941,49.951,32000000.0
2008-12-15 16:08:00,49.947,49.966,49.946,49.956,44800000.0
2008-12-15 16:09:00,49.963,49.963,49.946,49.947,45200000.0
2008-12-15 16:10:00,49.945,49.961,49.945,49.946,41600000.0
2008-12-15 16:11:00,49.947,49.955,49.945,49.945,14400000.0
2008-12-15 16:12:00,49.946,49.971,49.946,49.971,56000000.0
2008-12-15 16:13:00,49.978,49.978,49.954,49.959,11200000.0
2008-12-15 16:14:00,49.947,49.948,49.939,49.939,49600000.0
2008-12-15 16:15:00,49.949,49.964,49.949,49.957,58600000.0
2008-12-15 16:16:00,49.952,49.966,49.952,49.963,17600000.0
2008-12-15 16:17:00,49.963,49.969,49.959,49.961,38400000.0
2008-12-15 16:18:00,49.953,49.954,49.943,49.943,38400000.0
2008-12-15 16:19:00,49.946,49.992,49.946,49.992,21800000.0
2008-12-15 16:20:00,49.989,49.997,49.98,49.994,11200000.0
2008-12-15 16:21:00,49.989,49.995,49.979,49.988,27200000.0
2008-12-15 16:22:00,49.988,50.018,49.988,50.018,41600000.0
2008-12-15 16:23:00,50.026,50.026,50.011,50.02,43200000.0
2008-12-15 16:24:00,50.047,50.097,50.047,50.097,17600000.0
2008-12-15 16:25:00,50.107,50.107,50.094,50.099,33600000.0
2008-12-15 16:26:00,50.117,50.125,50.117,50.121,17600000.0
2008-12-15 16:27:00,50.118,50.119,50.112,50.112,35200000.0
2008-12-15 16:28:00,50.114,50.122,50.105,50.105,27200000.0
2008-12-15 16:29:00,50.1,50.108,50.1,50.108,11200000.0
2008-12-15 16:30:00,50.105,50.105,50.089,50.089,43200000.0
2008-12-15 16:31:00,50.09,50.09,50.067,50.067,41000000.0
2008-12-15 16:32:00,50.078,50.105,50.078,50.105,12800000.0
2008-12-15 16:33:00,50.095,50.114,50.095,50.108,27200000.0
2008-12-15 16:34:00,50.11,50.116,50.103,50.103,35600000.0
2008-12-15 16:35:00,50.099,50.099,50.069,50.069,52800000.0
2008-12-15 16:36:00,50.074,50.074,50.056,50.062,51200000.0
2008-12-15 16:37:00,50.073,50.077,50.068,50.069,41600000.0
2008-12-15 16:38:00,50.067,50.09,50.065,50.086,40000000.0
2008-12-15 16:39:00,50.095,50.095,50.052,50.066,36000000.0
2008-12-15 16:40:00,50.046,50.046,49.999,49.999,56000000.0
2008-12-15 16:41:00,49.997,50.057,49.997,50.025,71200000.0
2008-12-15 16:42:00,50.029,50.059,50.029,50.055,54800000.0
2008-12-15 16:43:00,50.043,50.063,50.043,50.062,17600000.0
2008-12-15 16:44:00,50.073,50.078,50.068,50.077,11200000.0
2008-12-15 16:45:00,50.106,50.178,50.106,50.178,57000000.0
2008-12-15 16:46:00,50.179,50.194,50.179,50.187,12800000.0
2008-12-15 16:47:00,50.198,50.221,50.193,50.208,70400000.0
2008-12-15 16:48:00,50.207,50.238,50.205,50.238,52200000.0
2008-12-15 16:49:00,50.242,50.248,50.231,50.231,36800000.0
2008-12-15 16:50:00,50.247,50.247,50.208,50.22,75200000.0
2008-12-15 16:51:00,50.224,50.272,50.224,50.272,32000000.0
2008-12-15 16:52:00,50.276,50.285,50.262,50.285,46400000.0
2008-12-15 16:53:00,50.272,50.275,50.265,50.265,30400000.0
2008-12-15 16:54:00,50.268,50.279,50.267,50.279,11200000.0
2008-12-15 16:55:00,50.277,50.277,50.262,50.262,27200000.0
2008-12-15 16:56:00,50.249,50.254,50.243,50.247,36800000.0
2008-12-15 16:57:00,50.22,50.222,50.205,50.205,19200000.0
2008-12-15 16:58:00,50.205,50.205,50.197,50.197,13200000.0
2008-12-15 16:59:00,50.187,50.187,50.142,50.142,50600000.0
2008-12-15 17:00:00,50.119,50.165,50.119,50.142,50000000.0
2008-12-15 17:01:00,50.151,50.235,50.151,50.235,38800000.0
2008-12-15 17:02:00,50.28,50.313,50.28,50.313,33600000.0
2008-12-15 17:03:00,50.327,50.327,50.292,50.292,44800000.0
2008-12-15 17:04:00,50.273,50.292,50.273,50.288,42400000.0
2008-12-15 17:05:00,50.303,50.337,50.303,50.336,54400000.0
2008-12-15 17:06:00,50.316,50.316,50.29,50.293,59200000.0
2008-12-15 17:07:00,50.282,50.287,50.275,50.287,35200000.0
2008-12-15 17:08:00,50.286,50.291,50.28,50.28,68800000.0
2008-12-15 17:09:00,50.281,50.303,50.281,50.285,59200000.0
2008-12-15 17:10:00,50.285,50.286,50.268,50.27,25600000.0
2008-12-15 17:11:00,50.266,50.273,50.264,50.267,37800000.0
2008-12-15 17:12:00,50.263,50.269,50.249,50.269,25600000.0
2008-12-15 17:13:00,50.258,50.258,50.199,50.199,28800000.0
2008-12-15 17:14:00,50.198,50.234,50.198,50.212,22400000.0
2008-12-15 17:15:00,50.206,50.206,50.195,50.2,19200000.0
2008-12-15 17:16:00,50.196,50.196,50.177,50.184,9600000.0
2008-12-15 17:17:00,50.189,50.198,50.179,50.179,38400000.0
2008-12-15 17:18:00,50.185,50.187,50.177,50.18,57600000.0
2008-12-15 17:19:00,50.182,50.205,50.178,50.178,24000000.0
2008-12-15 17:20:00,50.158,50.158,50.123,50.123,16000000.0
2008-12-15 17:21:00,50.122,50.16,50.122,50.16,28800000.0
2008-12-15 17:22:00,50.157,50.171,50.157,50.162,19200000.0
2008-12-15 17:23:00,50.167,50.167,50.144,50.148,11200000.0
2008-12-15 17:24:00,50.183,50.234,50.183,50.234,12800000.0
2008-12-15 17:25:00,50.227,50.227,50.196,50.196,17600000.0
2008-12-15 17:26:00,50.192,50.25,50.192,50.25,35200000.0
2008-12-15 17:27:00,50.266,50.267,50.238,50.267,46400000.0
2008-12-15 17:28:00,50.281,50.294,50.269,50.269,32000000.0
2008-12-15 17:29:00,50.283,50.294,50.275,50.294,27200000.0
2008-12-15 17:30:00,50.281,50.281,50.218,50.243,17600000.0
2008-12-15 17:31:00,50.216,50.272,50.216,50.272,88000000.0
2008-12-15 17:32:00,50.264,50.264,50.218,50.218,52200000.0
2008-12-15 17:33:00,50.209,50.235,50.206,50.206,36200000.0
2008-12-15 17:34:00,50.202,50.207,50.191,50.191,64400000.0
2008-12-15 17:35:00,50.173,50.185,50.173,50.185,43200000.0
2008-12-15 17:36:00,50.209,50.22,50.207,50.213,33600000.0
2008-12-15 17:37:00,50.229,50.247,50.229,50.247,16000000.0
2008-12-15 17:38:00,50.252,50.267,50.252,50.255,34000000.0
2008-12-15 17:39:00,50.238,50.241,50.227,50.229,16000000.0
2008-12-15 17:40:00,50.224,50.228,50.206,50.228,75200000.0
2008-12-15 17:41:00,50.253,50.27,50.253,50.268,12800000.0
2008-12-15 17:42:00,50.287,50.32,50.287,50.32,12200000.0
2008-12-15 17:43:00,50.354,50.374,50.354,50.364,17600000.0
2008-12-15 17:44:00,50.375,50.375,50.339,50.369,30400000.0
2008-12-15 17:45:00,50.382,50.404,50.369,50.369,30400000.0
2008-12-15 17:46:00,50.354,50.362,50.345,50.345,41600000.0
2008-12-15 17:47:00,50.334,50.346,50.334,50.345,57000000.0
2008-12-15 17:48:00,50.348,50.35,50.337,50.338,57600000.0
2008-12-15 17:49:00,50.332,50.332,50.292,50.293,46400000.0
2008-12-15 17:50:00,50.269,50.269,50.229,50.246,12800000.0
2008-12-15 17:51:00,50.256,50.302,50.256,50.292,49000000.0
2008-12-15 17:52:00,50.296,50.3,50.279,50.3,43600000.0
2008-12-15 17:53:00,50.291,50.291,50.282,50.291,33000000.0
2008-12-15 17:54:00,50.279,50.279,50.257,50.266,38400000.0
2008-12-15 17:55:00,50.25,50.25,50.191,50.191,40000000.0
2008-12-15 17:56:00,50.188,50.204,50.188,50.201,44200000.0
2008-12-15 17:57:00,50.144,50.163,50.144,50.163,36800000.0
2008-12-15 17:58:00,50.162,50.163,50.156,50.162,17600000.0
2008-12-15 17:59:00,50.175,50.201,50.168,50.201,62400000.0
2008-12-15 18:00:00,50.208,50.208,50.162,50.162,51200000.0
2008-12-15 18:01:00,50.151,50.161,50.146,50.161,32000000.0
2008-12-15 18:02:00,50.151,50.162,50.132,50.162,24000000.0
2008-12-15 18:03:00,50.173,50.178,50.169,50.173,36800000.0
2008-12-15 18:04:00,50.167,50.183,50.151,50.183,33600000.0
2008-12-15 18:05:00,50.202,50.202,50.179,50.186,12800000.0
2008-12-15 18:06:00,50.169,50.221,50.169,50.221,30800000.0
2008-12-15 18:07:00,50.221,50.221,50.197,50.216,11200000.0
2008-12-15 18:08:00,50.229,50.245,50.229,50.245,84800000.0
2008-12-15 18:09:00,50.256,50.26,50.25,50.251,33600000.0
2008-12-15 18:10:00,50.248,50.248,50.225,50.241,16000000.0
2008-12-15 18:11:00,50.249,50.256,50.243,50.243,12800000.0
2008-12-15 18:12:00,50.241,50.274,50.241,50.258,13200000.0
2008-12-15 18:13:00,50.274,50.285,50.267,50.267,27600000.0
2008-12-15 18:14:00,50.271,50.274,50.257,50.257,19200000.0
2008-12-15 18:15:00,50.261,50.28,50.259,50.271,29800000.0
2008-12-15 18:16:00,50.276,50.276,50.249,50.249,54800000.0
2008-12-15 18:17:00,50.24,50.24,50.206,50.206,43200000.0
2008-12-15 18:18:00,50.208,50.212,50.203,50.204,30400000.0
2008-12-15 18:19:00,50.208,50.231,50.208,50.23,46400000.0
2008-12-15 18:20:00,50.24,50.241,50.223,50.225,43200000.0
2008-12-15 18:21:00,50.232,50.265,50.232,50.265,12800000.0
2008-12-15 18:22:00,50.305,50.313,50.304,50.306,33600000.0
2008-12-15 18:23:00,50.301,50.301,50.28,50.296,46400000.0
2008-12-15 18:24:00,50.289,50.293,50.279,50.293,52200000.0
2008-12-15 18:25:00,50.325,50.334,50.311,50.334,33600000.0
2008-12-15 18:26:00,50.356,50.376,50.355,50.355,30200000.0
2008-12-15 18:27:00,50.349,50.372,50.349,50.372,33600000.0
2008-12-15 18:28:00,50.368,50.38,50.368,50.373,12800000.0
2008-12-15 18:29:00,50.377,50.378,50.372,50.374,25600000.0
2008-12-15 18:30:00,50.364,50.364,50.341,50.343,36800000.0
2008-12-15 18:31:00,50.337,50.358,50.336,50.358,11200000.0
2008-12-15 18:32:00,50.35,50.353,50.344,50.347,70400000.0
2008-12-15 18:33:00,50.358,50.358,50.349,50.351,32000000.0
2008-12-15 18:34:00,50.346,50.346,50.337,50.337,19200000.0
2008-12-15 18:35:00,50.334,50.334,50.321,50.323,42600000.0
2008-12-15 18:36:00,50.29,50.29,50.236,50.25,68800000.0
2008-12-15 18:37:00,50.25,50.261,50.247,50.261,36800000.0
2008-12-15 18:38:00,50.255,50.265,50.252,50.257,50000000.0
2008-12-15 18:39:00,50.27,50.276,50.266,50.273,76800000.0
2008-12-15 18:40:00,50.257,50.261,50.251,50.255,64400000.0
2008-12-15 18:41:00,50.246,50.246,50.226,50.23,72000000.0
2008-12-15 18:42:00,50.216,50.226,50.215,50.225,78400000.0
2008-12-15 18:43:00,50.253,50.286,50.253,50.286,48800000.0
2008-12-15 18:44:00,50.281,50.298,50.281,50.298,29800000.0
2008-12-15 18:45:00,50.297,50.3,50.279,50.288,12800000.0
2008-12-15 18:46:00,50.281,50.281,50.249,50.259,12800000.0
2008-12-15 18:47:00,50.263,50.297,50.263,50.297,14400000.0
2008-12-15 18:48:00,50.309,50.326,50.309,50.326,28800000.0
2008-12-15 18:49:00,50.331,50.35,50.331,50.35,23400000.0
2008-12-15 18:50:00,50.345,50.349,50.336,50.336,46400000.0
2008-12-15 18:51:00,50.358,50.407,50.358,50.407,12800000.0
2008-12-15 18:52:00,50.404,50.404,50.395,50.395,19600000.0
2008-12-15 18:53:00,50.4,50.404,50.39,50.401,30400000.0
2008-12-15 18:54:00,50.404,50.404,50.375,50.375,19200000.0
2008-12-15 18:55:00,50.36,50.364,50.352,50.363,22400000.0
2008-12-15 18:56:00,50.362,50.366,50.325,50.325,16000000.0
2008-12-15 18:57:00,50.323,50.335,50.323,50.324,19200000.0
2008-12-15 18:58:00,50.319,50.327,50.319,50.326,32000000.0
2008-12-15 18:59:00,50.333,50.333,50.31,50.318,32000000.0
2008-12-15 19:00:00,50.312,50.312,50.295,50.296,14400000.0
2008-12-15 19:01:00,50.303,50.317,50.303,50.307,18600000.0
2008-12-15 19:02:00,50.327,50.332,50.32,50.321,43200000.0
2008-12-15 19:03:00,50.309,50.309,50.298,50.3,14400000.0
2008-12-15 19:04:00,50.298,50.311,50.298,50.303,17600000.0
2008-12-15 19:05:00,50.305,50.305,50.29,50.29,22400000.0
2008-12-15 19:06:00,50.296,50.312,50.296,50.312,56000000.0
2008-12-15 19:07:00,50.317,50.323,50.315,50.323,35200000.0
2008-12-15 19:08:00,50.326,50.327,50.321,50.321,22400000.0
2008-12-15 19:09:00,50.336,50.34,50.332,50.336,12800000.0
2008-12-15 19:10:00,50.348,50.372,50.348,50.372,8000000.0
2008-12-15 19:11:00,50.385,50.425,50.383,50.421,30400000.0
2008-12-15 19:12:00,50.362,50.362,50.31,50.352,24000000.0
2008-12-15 19:13:00,50.354,50.36,50.347,50.36,12800000.0
2008-12-15 19:14:00,50.359,50.359,50.342,50.345,12800000.0
2008-12-15 19:15:00,50.353,50.387,50.353,50.387,16000000.0
2008-12-15 19:16:00,50.393,50.393,50.37,50.383,12800000.0
2008-12-15 19:17:00,50.363,50.374,50.361,50.374,14400000.0
2008-12-15 19:18:00,50.389,50.396,50.389,50.395,32000000.0
2008-12-15 19:19:00,50.4,50.4,50.389,50.394,11200000.0
2008-12-15 19:20:00,50.397,50.406,50.393,50.4,14400000.0
2008-12-15 19:21:00,50.397,50.422,50.397,50.422,17600000.0
2008-12-15 19:22:00,50.419,50.419,50.402,50.417,14400000.0
2008-12-15 19:23:00,50.423,50.431,50.413,50.429,16000000.0
2008-12-15 19:24:00,50.43,50.43,50.415,50.425,48400000.0
2008-12-15 19:25:00,50.42,50.42,50.374,50.374,11200000.0
2008-12-15 19:26:00,50.4,50.41,50.384,50.384,40400000.0
2008-12-15 19:27:00,50.391,50.408,50.391,50.406,14400000.0
2008-12-15 19:28:00,50.391,50.392,50.379,50.39,12800000.0
2008-12-15 19:29:00,50.387,50.405,50.387,50.405,12800000.0
2008-12-15 19:30:00,50.416,50.444,50.416,50.444,11200000.0
2008-12-15 19:31:00,50.436,50.438,50.426,50.426,12800000.0
2008-12-15 19:32:00,50.43,50.435,50.423,50.423,11600000.0
2008-12-15 19:33:00,50.434,50.437,50.415,50.415,11200000.0
2008-12-15 19:34:00,50.398,50.422,50.398,50.412,12800000.0
2008-12-15 19:35:00,50.4,50.402,50.386,50.388,17600000.0
2008-12-15 19:36:00,50.391,50.399,50.387,50.39,16000000.0
2008-12-15 19:37:00,50.407,50.407,50.351,50.351,11200000.0
2008-12-15 19:38:00,50.338,50.342,50.336,50.336,11200000.0
2008-12-15 19:39:00,50.327,50.327,50.183,50.183,12800000.0
2008-12-15 19:40:00,50.149,50.276,50.149,50.276,11200000.0
2008-12-15 19:41:00,50.264,50.267,50.254,50.263,11600000.0
2008-12-15 19:42:00,50.256,50.26,50.247,50.247,11200000.0
2008-12-15 19:43:00,50.237,50.244,50.233,50.243,19200000.0
2008-12-15 19:44:00,50.241,50.246,50.235,50.241,11200000.0
2008-12-15 19:45:00,50.236,50.236,50.2,50.204,16000000.0
2008-12-15 19:46:00,50.185,50.202,50.185,50.202,14400000.0
2008-12-15 19:47:00,50.218,50.238,50.218,50.23,17600000.0
2008-12-15 19:48:00,50.199,50.199,50.18,50.192,12800000.0
2008-12-15 19:49:00,50.188,50.188,50.174,50.182,30400000.0
2008-12-15 19:50:00,50.199,50.199,50.183,50.192,12800000.0
2008-12-15 19:51:00,50.18,50.205,50.18,50.205,13200000.0
2008-12-15 19:52:00,50.199,50.207,50.186,50.2,16000000.0
2008-12-15 19:53:00,50.21,50.21,50.19,50.19,13200000.0
2008-12-15 19:54:00,50.187,50.191,50.183,50.187,12800000.0
2008-12-15 19:55:00,50.203,50.203,50.181,50.187,11600000.0
2008-12-15 19:56:00,50.192,50.203,50.192,50.202,9600000.0
2008-12-15 19:57:00,50.209,50.209,50.2,50.2,9600000.0
2008-12-15 19:58:00,50.189,50.201,50.189,50.192,11200000.0
2008-12-15 19:59:00,50.21,50.212,50.205,50.21,12800000.0
2008-12-15 20:00:00,50.198,50.199,50.181,50.19,17600000.0
2008-12-15 20:01:00,50.194,50.21,50.194,50.204,11200000.0
2008-12-15 20:02:00,50.212,50.232,50.212,50.232,17600000.0
2008-12-15 20:03:00,50.23,50.241,50.229,50.241,16000000.0
2008-12-15 20:04:00,50.234,50.244,50.204,50.204,30400000.0
2008-12-15 20:05:00,50.193,50.193,50.173,50.173,12800000.0
2008-12-15 20:06:00,50.148,50.153,50.148,50.149,10600000.0
2008-12-15 20:07:00,50.129,50.129,50.096,50.102,9600000.0
2008-12-15 20:08:00,50.096,50.121,50.085,50.091,38400000.0
2008-12-15 20:09:00,50.063,50.063,50.04,50.049,11200000.0
2008-12-15 20:10:00,50.053,50.053,50.045,50.05,16000000.0
2008-12-15 20:11:00,50.055,50.062,50.053,50.053,11200000.0
2008-12-15 20:12:00,50.071,50.082,50.071,50.081,11200000.0
2008-12-15 20:13:00,50.075,50.075,50.048,50.055,27200000.0
2008-12-15 20:14:00,50.063,50.066,50.002,50.064,14400000.0
2008-12-15 20:15:00,50.082,50.112,50.082,50.108,8000000.0
2008-12-15 20:16:00,50.098,50.104,50.095,50.098,28800000.0
2008-12-15 20:17:00,50.098,50.101,50.089,50.096,33600000.0
2008-12-15 20:18:00,50.083,50.088,50.079,50.088,32000000.0
2008-12-15 20:19:00,50.112,50.131,50.112,50.13,11200000.0
2008-12-15 20:20:00,50.119,50.135,50.119,50.135,19600000.0
2008-12-15 20:21:00,50.138,50.143,50.126,50.136,16000000.0
2008-12-15 20:22:00,50.134,50.147,50.134,50.14,14400000.0
2008-12-15 20:23:00,50.16,50.169,50.151,50.151,12800000.0
2008-12-15 20:24:00,50.143,50.171,50.143,50.171,8000000.0
2008-12-15 20:25:00,50.174,50.174,50.161,50.168,11200000.0
2008-12-15 20:26:00,50.193,50.197,50.189,50.195,16400000.0
2008-12-15 20:27:00,50.209,50.221,50.206,50.206,12800000.0
2008-12-15 20:28:00,50.213,50.218,50.199,50.218,11200000.0
2008-12-15 20:29:00,50.223,50.229,50.139,50.223,16000000.0
2008-12-15 20:30:00,50.209,50.223,50.209,50.218,27200000.0
2008-12-15 20:31:00,50.206,50.21,50.183,50.183,12800000.0
2008-12-15 20:32:00,50.162,50.162,50.148,50.148,12800000.0
2008-12-15 20:33:00,50.157,50.157,50.141,50.147,12800000.0
2008-12-15 20:34:00,50.13,50.13,50.108,50.119,11200000.0
2008-12-15 20:35:00,50.126,50.135,50.126,50.13,11600000.0
2008-12-15 20:36:00,50.129,50.146,50.129,50.139,16000000.0
2008-12-15 20:37:00,50.124,50.152,50.124,50.152,13200000.0
2008-12-15 20:38:00,50.138,50.138,50.126,50.128,12800000.0
2008-12-15 20:39:00,50.126,50.133,50.125,50.133,14400000.0
2008-12-15 20:40:00,50.151,50.201,50.151,50.201,11200000.0
2008-12-15 20:41:00,50.196,50.203,50.192,50.203,11200000.0
2008-12-15 20:42:00,50.201,50.202,50.195,50.196,11200000.0
2008-12-15 20:43:00,50.199,50.202,50.19,50.19,14400000.0
2008-12-15 20:44:00,50.191,50.191,50.17,50.17,11200000.0
2008-12-15 20:45:00,50.17,50.173,50.167,50.173,12800000.0
2008-12-15 20:46:00,50.175,50.181,50.172,50.177,14400000.0
2008-12-15 20:47:00,50.175,50.178,50.164,50.164,8000000.0
2008-12-15 20:48:00,50.182,50.187,50.179,50.187,17600000.0
2008-12-15 20:49:00,50.175,50.185,50.174,50.185,19200000.0
2008-12-15 20:50:00,50.172,50.178,50.168,50.168,15400000.0
2008-12-15 20:51:00,50.133,50.135,50.12,50.12,29200000.0
2008-12-15 20:52:00,50.113,50.12,50.106,50.106,12800000.0
2008-12-15 20:53:00,50.108,50.108,50.102,50.103,16000000.0
2008-12-15 20:54:00,50.09,50.107,50.09,50.107,12800000.0
2008-12-15 20:55:00,50.118,50.135,50.118,50.132,12800000.0
2008-12-15 20:56:00,50.133,50.133,50.12,50.12,12800000.0
2008-12-15 20:57:00,50.113,50.115,50.096,50.097,12800000.0
2008-12-15 20:58:00,50.093,50.098,50.083,50.085,16000000.0
2008-12-15 20:59:00,50.095,50.104,50.095,50.104,11200000.0
2008-12-15 21:00:00,50.112,50.125,50.112,50.125,17600000.0
2008-12-15 21:01:00,50.122,50.137,50.122,50.123,11200000.0
2008-12-15 21:02:00,50.128,50.14,50.123,50.131,16000000.0
2008-12-15 21:03:00,50.135,50.137,50.133,50.133,8400000.0
2008-12-15 21:04:00,50.128,50.128,50.112,50.123,9600000.0
2008-12-15 21:05:00,50.128,50.139,50.128,50.132,14400000.0
2008-12-15 21:06:00,50.14,50.144,50.14,50.143,6400000.0
2008-12-15 21:07:00,50.141,50.141,50.113,50.12,14400000.0
2008-12-15 21:08:00,50.017,50.017,49.976,49.992,16400000.0
2008-12-15 21:09:00,49.98,49.982,49.974,49.974,11200000.0
2008-12-15 21:10:00,49.961,49.973,49.946,49.973,12800000.0
2008-12-15 21:11:00,49.97,49.993,49.958,49.993,12800000.0
2008-12-15 21:12:00,49.963,49.985,49.963,49.975,12800000.0
2008-12-15 21:13:00,49.984,49.984,49.976,49.976,8000000.0
2008-12-15 21:14:00,49.973,50.016,49.972,50.015,12800000.0
2008-12-15 21:15:00,50.023,50.041,50.015,50.041,11200000.0
2008-12-15 21:16:00,50.062,50.089,50.062,50.089,19200000.0
2008-12-15 21:17:00,50.05,50.06,50.048,50.052,14400000.0
2008-12-15 21:18:00,50.089,50.101,50.089,50.097,11200000.0
2008-12-15 21:19:00,50.103,50.11,50.103,50.103,17000000.0
2008-12-15 21:20:00,50.059,50.088,50.059,50.085,13800000.0
2008-12-15 21:21:00,50.105,50.111,50.105,50.105,8000000.0
2008-12-15 21:22:00,50.108,50.114,50.103,50.105,13200000.0
2008-12-15 21:23:00,50.104,50.117,50.095,50.117,12800000.0
2008-12-15 21:24:00,50.119,50.12,50.109,50.109,11200000.0
2008-12-15 21:25:00,50.118,50.12,50.115,50.119,17600000.0
2008-12-15 21:26:00,50.129,50.129,50.114,50.116,24000000.0
2008-12-15 21:27:00,50.115,50.117,50.108,50.109,22400000.0
2008-12-15 21:28:00,50.096,50.096,50.07,50.08,11200000.0
2008-12-15 21:29:00,50.083,50.084,50.077,50.077,27200000.0
2008-12-15 21:30:00,50.078,50.086,50.076,50.083,12200000.0
2008-12-15 21:31:00,50.079,50.079,50.027,50.027,15400000.0
2008-12-15 21:32:00,50.012,50.013,50.004,50.013,8000000.0
2008-12-15 21:33:00,50.021,50.031,50.019,50.019,11200000.0
2008-12-15 21:34:00,50.04,50.096,50.04,50.096,17600000.0
2008-12-15 21:35:00,50.104,50.109,50.102,50.105,14400000.0
2008-12-15 21:36:00,50.105,50.108,50.097,50.102,11200000.0
2008-12-15 21:37:00,50.108,50.108,50.081,50.081,16000000.0
2008-12-15 21:38:00,50.065,50.072,50.051,50.061,14400000.0
2008-12-15 21:39:00,50.064,50.088,50.064,50.085,12800000.0
2008-12-15 21:40:00,50.084,50.091,50.084,50.087,9600000.0
2008-12-15 21:41:00,50.078,50.088,49.995,50.079,11200000.0
2008-12-15 21:42:00,50.101,50.101,50.066,50.076,14400000.0
2008-12-15 21:43:00,50.092,50.092,50.076,50.076,8000000.0
2008-12-15 21:44:00,50.077,50.082,50.06,50.06,17600000.0
2008-12-15 21:45:00,50.055,50.06,50.048,50.051,17600000.0
2008-12-15 21:46:00,50.043,50.045,50.042,50.045,8000000.0
2008-12-15 21:47:00,50.035,50.049,50.035,50.049,11200000.0
2008-12-15 21:48:00,50.047,50.047,50.04,50.041,35200000.0
2008-12-15 21:49:00,50.03,50.03,49.981,49.981,11200000.0
2008-12-15 21:50:00,49.993,49.993,49.972,49.981,12800000.0
2008-12-15 21:51:00,49.984,49.999,49.977,49.98,17000000.0
2008-12-15 21:52:00,49.979,49.979,49.96,49.962,11200000.0
2008-12-15 21:53:00,49.974,49.975,49.949,49.975,11200000.0
2008-12-15 21:54:00,49.94,49.957,49.939,49.95,11200000.0
2008-12-15 21:55:00,49.948,49.954,49.943,49.945,12800000.0
2008-12-15 21:56:00,49.954,49.966,49.954,49.961,12800000.0
2008-12-15 21:57:00,49.965,49.972,49.961,49.961,17000000.0
2008-12-15 21:58:00,49.97,49.994,49.97,49.994,8000000.0
2008-12-15 21:59:00,49.999,49.999,49.961,49.961,8000000.0
2008-12-15 22:00:00,49.968,49.973,49.961,49.973,17600000.0
2008-12-15 22:01:00,49.971,49.981,49.971,49.973,11200000.0
2008-12-15 22:02:00,49.975,49.994,49.975,49.994,11200000.0
2008-12-15 22:03:00,49.988,50.004,49.988,50.004,18000000.0
2008-12-15 22:04:00,50.019,50.019,50.007,50.007,16000000.0
2008-12-15 22:05:00,50.006,50.01,49.991,49.991,11000000.0
2008-12-15 22:06:00,49.982,49.989,49.978,49.986,12800000.0
2008-12-15 22:07:00,49.966,49.966,49.934,49.934,16000000.0
2008-12-15 22:08:00,49.93,49.943,49.921,49.934,16000000.0
2008-12-15 22:09:00,49.942,49.995,49.929,49.995,12800000.0
2008-12-15 22:10:00,49.996,50.003,49.993,50.003,22800000.0
2008-12-15 22:11:00,50.015,50.017,50.009,50.012,11200000.0
2008-12-15 22:12:00,50.011,50.011,49.966,49.966,12800000.0
2008-12-15 22:13:00,49.942,49.966,49.942,49.944,12800000.0
2008-12-15 22:14:00,49.909,49.909,49.902,49.905,12800000.0
2008-12-15 22:15:00,49.923,49.928,49.921,49.928,14400000.0
2008-12-15 22:16:00,49.93,49.941,49.929,49.941,17600000.0
2008-12-15 22:17:00,49.939,49.961,49.939,49.961,19200000.0
2008-12-15 22:18:00,49.969,49.977,49.969,49.977,11200000.0
2008-12-15 22:19:00,49.967,49.969,49.958,49.964,13200000.0
2008-12-15 22:20:00,49.957,49.976,49.951,49.951,13200000.0
2008-12-15 22:21:00,49.97,49.976,49.958,49.976,9600000.0
2008-12-15 22:22:00,49.96,49.983,49.955,49.983,12800000.0
2008-12-15 22:23:00,49.974,49.981,49.972,49.975,12800000.0
2008-12-15 22:24:00,49.958,49.964,49.958,49.964,10600000.0
2008-12-15 22:25:00,49.98,49.988,49.979,49.986,16000000.0
2008-12-15 22:26:00,49.99,49.994,49.987,49.987,11200000.0
2008-12-15 22:27:00,49.989,49.998,49.989,49.993,12800000.0
2008-12-15 22:28:00,50.0,50.0,49.987,49.987,11200000.0
2008-12-15 22:29:00,50.004,50.025,50.004,50.025,16000000.0
2008-12-15 22:30:00,50.038,50.106,50.038,50.106,17600000.0
2008-12-15 22:31:00,50.098,50.098,50.069,50.069,11200000.0
2008-12-15 22:32:00,50.081,50.095,50.074,50.095,12800000.0
2008-12-15 22:33:00,50.1,50.108,50.094,50.094,11200000.0
2008-12-15 22:34:00,50.104,50.109,50.094,50.109,12800000.0
2008-12-15 22:35:00,50.123,50.216,50.123,50.216,12800000.0
2008-12-15 22:36:00,50.261,50.295,50.261,50.265,42600000.0
2008-12-15 22:37:00,50.242,50.242,50.223,50.234,25600000.0
2008-12-15 22:38:00,50.27,50.314,50.27,50.297,17000000.0
2008-12-15 22:39:00,50.317,50.326,50.317,50.318,12800000.0
2008-12-15 22:40:00,50.309,50.312,50.301,50.306,17600000.0
2008-12-15 22:41:00,50.318,50.333,50.314,50.314,11200000.0
2008-12-15 22:42:00,50.302,50.302,50.285,50.285,8000000.0
2008-12-15 22:43:00,50.282,50.285,50.25,50.25,16000000.0
2008-12-15 22:44:00,50.235,50.241,50.233,50.239,12800000.0
2008-12-15 22:45:00,50.233,50.235,50.217,50.226,16000000.0
2008-12-15 22:46:00,50.242,50.242,50.23,50.236,11200000.0
2008-12-15 22:47:00,50.207,50.212,50.204,50.206,18000000.0
2008-12-15 22:48:00,50.214,50.224,50.214,50.224,11200000.0
2008-12-15 22:49:00,50.215,50.217,50.212,50.212,13200000.0
2008-12-15 22:50:00,50.215,50.215,50.196,50.196,8000000.0
2008-12-15 22:51:00,50.161,50.161,50.139,50.139,11200000.0
2008-12-15 22:52:00,50.136,50.156,50.134,50.156,11200000.0
2008-12-15 22:53:00,50.156,50.156,50.141,50.143,17600000.0
2008-12-15 22:54:00,50.139,50.143,50.133,50.141,12800000.0
2008-12-15 22:55:00,50.17,50.217,50.17,50.217,12800000.0
2008-12-15 22:56:00,50.226,50.226,50.222,50.225,10000000.0
2008-12-15 22:57:00,50.23,50.26,50.23,50.26,17000000.0
2008-12-15 22:58:00,50.264,50.265,50.224,50.224,14400000.0
2008-12-15 22:59:00,50.224,50.26,50.224,50.26,8000000.0
2008-12-15 23:00:00,50.261,50.261,50.236,50.236,17600000.0
2008-12-15 23:01:00,50.229,50.245,50.229,50.245,7800000.0
2008-12-15 23:02:00,50.244,50.267,50.244,50.258,17600000.0
2008-12-15 23:03:00,50.277,50.285,50.273,50.284,16000000.0
2008-12-15 23:04:00,50.281,50.289,50.276,50.289,11200000.0
2008-12-15 23:05:00,50.27,50.27,50.202,50.203,33600000.0
2008-12-15 23:06:00,50.173,50.185,50.167,50.172,12800000.0
2008-12-15 23:07:00,50.176,50.189,50.173,50.189,12200000.0
2008-12-15 23:08:00,50.197,50.198,50.176,50.176,16000000.0
2008-12-15 23:09:00,50.175,50.182,50.173,50.173,17600000.0
2008-12-15 23:10:00,50.179,50.194,50.179,50.194,12800000.0
2008-12-15 23:11:00,50.193,50.193,50.171,50.179,11200000.0
2008-12-15 23:12:00,50.199,50.203,50.19,50.199,15400000.0
2008-12-15 23:13:00,50.193,50.2,50.193,50.2,12800000.0
2008-12-15 23:14:00,50.213,50.232,50.213,50.218,11200000.0
2008-12-15 23:15:00,50.176,50.194,50.17,50.194,11200000.0
2008-12-15 23:16:00,50.215,50.224,50.208,50.224,17600000.0
2008-12-15 23:17:00,50.223,50.226,50.197,50.197,11200000.0
2008-12-15 23:18:00,50.195,50.204,50.189,50.193,11200000.0
2008-12-15 23:19:00,50.203,50.209,50.197,50.206,12200000.0
2008-12-15 23:20:00,50.202,50.224,50.202,50.216,14400000.0
2008-12-15 23:21:00,50.196,50.252,50.196,50.252,16000000.0
2008-12-15 23:22:00,50.271,50.271,50.239,50.239,11200000.0
2008-12-15 23:23:00,50.263,50.298,50.263,50.298,11200000.0
2008-12-15 23:24:00,50.297,50.297,50.252,50.253,11200000.0
2008-12-15 23:25:00,50.261,50.261,50.253,50.255,14400000.0
2008-12-15 23:26:00,50.257,50.262,50.249,50.252,12800000.0
2008-12-15 23:27:00,50.245,50.245,50.237,50.238,8000000.0
2008-12-15 23:28:00,50.243,50.244,50.226,50.243,16000000.0
2008-12-15 23:29:00,50.249,50.249,50.232,50.233,11200000.0
2008-12-15 23:30:00,50.24,50.24,50.203,50.203,16000000.0
2008-12-15 23:31:00,50.203,50.211,50.198,50.2,12800000.0
2008-12-15 23:32:00,50.186,50.195,50.168,50.168,17600000.0
2008-12-15 23:33:00,50.173,50.174,50.167,50.167,12800000.0
2008-12-15 23:34:00,50.181,50.202,50.181,50.196,16000000.0
2008-12-15 23:35:00,50.193,50.198,50.19,50.194,16000000.0
2008-12-15 23:36:00,50.2,50.202,50.194,50.197,12800000.0
2008-12-15 23:37:00,50.196,50.196,50.182,50.182,13200000.0
2008-12-15 23:38:00,50.171,50.182,50.169,50.182,11200000.0
2008-12-15 23:39:00,50.177,50.193,50.177,50.191,12800000.0
2008-12-15 23:40:00,50.195,50.199,50.183,50.193,35200000.0
2008-12-15 23:41:00,50.199,50.202,50.196,50.196,12800000.0
2008-12-15 23:42:00,50.194,50.194,50.19,50.194,17600000.0
2008-12-15 23:43:00,50.194,50.201,50.184,50.201,13800000.0
2008-12-15 23:44:00,50.203,50.203,50.188,50.192,16000000.0
2008-12-15 23:45:00,50.191,50.198,50.181,50.198,11200000.0
2008-12-15 23:46:00,50.201,50.208,50.201,50.204,17600000.0
2008-12-15 23:47:00,50.215,50.221,50.207,50.207,12800000.0
2008-12-15 23:48:00,50.199,50.203,50.195,50.198,17400000.0
2008-12-15 23:49:00,50.192,50.203,50.187,50.195,16000000.0
2008-12-15 23:50:00,50.2,50.201,50.192,50.201,11200000.0
2008-12-15 23:51:00,50.209,50.23,50.207,50.23,12800000.0
2008-12-15 23:52:00,50.222,50.233,50.218,50.233,12800000.0
2008-12-15 23:53:00,50.244,50.246,50.233,50.234,14400000.0
2008-12-15 23:54:00,50.227,50.228,50.202,50.222,14400000.0
2008-12-15 23:55:00,50.213,50.215,50.187,50.193,12800000.0
2008-12-15 23:56:00,50.211,50.263,50.141,50.141,11200000.0
2008-12-15 23:57:00,50.206,50.208,50.187,50.208,12800000.0
2008-12-15 23:58:00,50.197,50.204,50.187,50.197,11200000.0
2008-12-15 23:59:00,50.13,50.13,50.04,50.12,17600000.0
2008-12-16 00:00:00,50.18,50.194,50.179,50.187,17600000.0
2008-12-16 00:01:00,50.196,50.196,50.187,50.19,12800000.0
2008-12-16 00:02:00,50.193,50.203,50.173,50.188,11200000.0
2008-12-16 00:03:00,50.191,50.193,50.181,50.191,12800000.0
2008-12-16 00:04:00,50.161,50.195,50.161,50.195,9600000.0
2008-12-16 00:05:00,50.185,50.194,50.178,50.178,11200000.0
2008-12-16 00:06:00,50.196,50.196,50.187,50.188,10600000.0
2008-12-16 00:07:00,50.189,50.189,50.186,50.188,12200000.0
2008-12-16 00:08:00,50.184,50.195,50.184,50.187,13200000.0
2008-12-16 00:09:00,50.192,50.209,50.192,50.206,12800000.0
2008-12-16 00:10:00,50.211,50.219,50.207,50.219,12200000.0
2008-12-16 00:11:00,50.171,50.181,50.167,50.168,16000000.0
2008-12-16 00:12:00,50.142,50.142,50.019,50.113,12800000.0
2008-12-16 00:13:00,50.159,50.171,50.159,50.169,12800000.0
2008-12-16 00:14:00,50.171,50.173,50.16,50.16,13800000.0
2008-12-16 00:15:00,50.143,50.152,50.134,50.148,28800000.0
2008-12-16 00:16:00,50.156,50.165,50.154,50.158,14400000.0
2008-12-16 00:17:00,50.157,50.166,50.146,50.149,17600000.0
2008-12-16 00:18:00,50.157,50.193,50.153,50.192,12800000.0
2008-12-16 00:19:00,50.21,50.301,50.21,50.238,12800000.0
2008-12-16 00:20:00,50.236,50.31,50.236,50.297,17000000.0
2008-12-16 00:21:00,50.321,50.321,50.225,50.225,12800000.0
2008-12-16 00:22:00,50.205,50.222,50.204,50.204,17600000.0
2008-12-16 00:23:00,50.207,50.207,50.199,50.199,8000000.0
2008-12-16 00:24:00,50.199,50.211,50.196,50.211,13800000.0
2008-12-16 00:25:00,50.209,50.212,50.19,50.212,16000000.0
2008-12-16 00:26:00,50.211,50.211,50.207,50.207,12800000.0
2008-12-16 00:27:00,50.207,50.21,50.193,50.193,17600000.0
2008-12-16 00:28:00,50.185,50.185,50.169,50.171,32000000.0
2008-12-16 00:29:00,50.161,50.174,50.161,50.162,12800000.0
2008-12-16 00:30:00,50.167,50.185,50.166,50.185,11200000.0
2008-12-16 00:31:00,50.187,50.187,50.18,50.181,11600000.0
2008-12-16 00:32:00,50.169,50.174,50.158,50.174,12800000.0
2008-12-16 00:33:00,50.172,50.174,50.166,50.166,13200000.0
2008-12-16 00:34:00,50.178,50.178,50.167,50.174,19200000.0
2008-12-16 00:35:00,50.175,50.183,50.17,50.175,28800000.0
2008-12-16 00:36:00,50.172,50.18,50.167,50.167,17600000.0
2008-12-16 00:37:00,50.174,50.181,50.171,50.175,12800000.0
2008-12-16 00:38:00,50.175,50.185,50.175,50.177,17600000.0
2008-12-16 00:39:00,50.184,50.192,50.184,50.185,12800000.0
2008-12-16 00:40:00,50.182,50.191,50.181,50.189,16000000.0
2008-12-16 00:41:00,50.19,50.192,50.184,50.187,12800000.0
2008-12-16 00:42:00,50.183,50.217,50.183,50.217,12800000.0
2008-12-16 00:43:00,50.209,50.22,50.203,50.203,11200000.0
2008-12-16 00:44:00,50.231,50.235,50.213,50.228,17600000.0
2008-12-16 00:45:00,50.197,50.208,50.197,50.208,11200000.0
2008-12-16 00:46:00,50.2,50.215,50.2,50.204,14400000.0
2008-12-16 00:47:00,50.204,50.22,50.204,50.21,12800000.0
2008-12-16 00:48:00,50.22,50.22,50.205,50.205,12800000.0
2008-12-16 00:49:00,50.217,50.225,50.216,50.225,16000000.0
2008-12-16 00:50:00,50.239,50.239,50.225,50.225,11200000.0
2008-12-16 00:51:00,50.209,50.209,50.168,50.168,17600000.0
2008-12-16 00:52:00,50.148,50.148,50.13,50.13,12000000.0
2008-12-16 00:53:00,50.135,50.152,50.135,50.152,17600000.0
2008-12-16 00:54:00,50.142,50.15,50.136,50.138,18000000.0
2008-12-16 00:55:00,50.131,50.137,50.129,50.134,28800000.0
2008-12-16 00:56:00,50.139,50.139,50.122,50.122,12800000.0
2008-12-16 00:57:00,50.124,50.138,50.122,50.138,12800000.0
2008-12-16 00:58:00,50.133,50.133,50.129,50.132,12800000.0
2008-12-16 00:59:00,50.122,50.127,50.096,50.096,11200000.0
2008-12-16 01:00:00,50.113,50.124,50.1,50.1,16000000.0
2008-12-16 01:01:00,50.086,50.099,50.078,50.099,9600000.0
2008-12-16 01:02:00,50.151,50.154,50.146,50.153,11200000.0
2008-12-16 01:03:00,50.139,50.139,50.111,50.115,22400000.0
2008-12-16 01:04:00,50.131,50.132,50.108,50.108,13200000.0
2008-12-16 01:05:00,50.108,50.12,50.107,50.114,12800000.0
2008-12-16 01:06:00,50.102,50.109,50.034,50.109,12800000.0
2008-12-16 01:07:00,50.116,50.126,50.112,50.126,11200000.0
2008-12-16 01:08:00,50.132,50.132,50.116,50.129,16000000.0
2008-12-16 01:09:00,50.125,50.138,50.122,50.138,16000000.0
2008-12-16 01:10:00,50.144,50.159,50.144,50.155,16000000.0
2008-12-16 01:11:00,50.136,50.136,50.124,50.133,11200000.0
2008-12-16 01:12:00,50.15,50.15,50.143,50.143,8000000.0
2008-12-16 01:13:00,50.133,50.141,50.13,50.139,17600000.0
2008-12-16 01:14:00,50.144,50.144,50.114,50.114,9600000.0
2008-12-16 01:15:00,50.124,50.132,50.122,50.122,17600000.0
2008-12-16 01:16:00,50.138,50.14,50.124,50.126,26000000.0
2008-12-16 01:17:00,50.12,50.138,50.12,50.136,12800000.0
2008-12-16 01:18:00,50.144,50.221,50.144,50.221,12800000.0
2008-12-16 01:19:00,50.216,50.216,50.207,50.213,11200000.0
2008-12-16 01:20:00,50.2,50.254,50.194,50.245,19200000.0
2008-12-16 01:21:00,50.239,50.247,50.239,50.246,11200000.0
2008-12-16 01:22:00,50.256,50.265,50.251,50.265,12800000.0
2008-12-16 01:23:00,50.273,50.278,50.221,50.224,16000000.0
2008-12-16 01:24:00,50.208,50.213,50.204,50.213,12800000.0
2008-12-16 01:25:00,50.22,50.22,50.204,50.205,11200000.0
2008-12-16 01:26:00,50.225,50.225,50.206,50.206,11200000.0
2008-12-16 01:27:00,50.214,50.228,50.214,50.228,16000000.0
2008-12-16 01:28:00,50.234,50.243,50.232,50.243,13800000.0
2008-12-16 01:29:00,50.252,50.275,50.252,50.274,16000000.0
2008-12-16 01:30:00,50.279,50.292,50.279,50.285,11200000.0
2008-12-16 01:31:00,50.278,50.291,50.278,50.285,15400000.0
2008-12-16 01:32:00,50.271,50.271,50.259,50.26,12800000.0
2008-12-16 01:33:00,50.255,50.262,50.251,50.262,11200000.0
2008-12-16 01:34:00,50.263,50.269,50.256,50.264,24000000.0
2008-12-16 01:35:00,50.264,50.277,50.264,50.277,12800000.0
2008-12-16 01:36:00,50.284,50.296,50.28,50.292,11200000.0
2008-12-16 01:37:00,50.291,50.294,50.279,50.28,16000000.0
2008-12-16 01:38:00,50.281,50.281,50.262,50.271,17600000.0
2008-12-16 01:39:00,50.284,50.284,50.274,50.274,14400000.0
2008-12-16 01:40:00,50.264,50.264,50.235,50.235,9600000.0
2008-12-16 01:41:00,50.248,50.259,50.241,50.253,12800000.0
2008-12-16 01:42:00,50.243,50.247,50.241,50.247,11200000.0
2008-12-16 01:43:00,50.246,50.25,50.246,50.248,8000000.0
2008-12-16 01:44:00,50.248,50.248,50.244,50.248,11200000.0
2008-12-16 01:45:00,50.238,50.238,50.211,50.211,12800000.0
2008-12-16 01:46:00,50.179,50.198,50.179,50.192,16000000.0
2008-12-16 01:47:00,50.182,50.191,50.17,50.185,12800000.0
2008-12-16 01:48:00,50.185,50.185,50.17,50.185,12800000.0
2008-12-16 01:49:00,50.174,50.174,50.15,50.15,12800000.0
2008-12-16 01:50:00,50.146,50.154,50.143,50.154,14400000.0
2008-12-16 01:51:00,50.164,50.169,50.163,50.165,17600000.0
2008-12-16 01:52:00,50.166,50.173,50.165,50.173,20800000.0
2008-12-16 01:53:00,50.164,50.176,50.164,50.164,17600000.0
2008-12-16 01:54:00,50.142,50.16,50.141,50.16,12800000.0
2008-12-16 01:55:00,50.158,50.164,50.155,50.157,11200000.0
2008-12-16 01:56:00,50.158,50.163,50.153,50.163,12800000.0
2008-12-16 01:57:00,50.159,50.163,50.148,50.148,19200000.0
2008-12-16 01:58:00,50.148,50.152,50.148,50.149,11200000.0
2008-12-16 01:59:00,50.154,50.157,50.15,50.154,11200000.0
2008-12-16 02:00:00,50.151,50.154,50.144,50.144,10600000.0
2008-12-16 02:01:00,50.147,50.167,50.146,50.167,17600000.0
2008-12-16 02:02:00,50.152,50.16,50.144,50.16,11200000.0
2008-12-16 02:03:00,50.161,50.173,50.16,50.165,16400000.0
2008-12-16 02:04:00,50.161,50.161,50.151,50.151,11200000.0
2008-12-16 02:05:00,50.15,50.15,50.129,50.13,13200000.0
2008-12-16 02:06:00,50.112,50.113,50.086,50.112,14400000.0
2008-12-16 02:07:00,50.112,50.12,50.099,50.118,12800000.0
2008-12-16 02:08:00,50.127,50.131,50.103,50.131,17600000.0
2008-12-16 02:09:00,50.128,50.128,50.105,50.111,15400000.0
2008-12-16 02:10:00,50.096,50.098,50.085,50.087,16000000.0
2008-12-16 02:11:00,50.092,50.095,50.078,50.091,12800000.0
2008-12-16 02:12:00,50.098,50.098,50.07,50.098,17600000.0
2008-12-16 02:13:00,50.112,50.123,50.112,50.118,11200000.0
2008-12-16 02:14:00,50.121,50.126,50.121,50.122,10600000.0
2008-12-16 02:15:00,50.096,50.096,50.071,50.073,11200000.0
2008-12-16 02:16:00,50.078,50.087,50.077,50.087,11200000.0
2008-12-16 02:17:00,50.082,50.084,50.074,50.079,11200000.0
2008-12-16 02:18:00,50.068,50.101,50.068,50.101,12800000.0
2008-12-16 02:19:00,50.112,50.118,50.103,50.118,12200000.0
2008-12-16 02:20:00,50.11,50.11,50.011,50.091,12800000.0
2008-12-16 02:21:00,50.089,50.104,50.089,50.103,17600000.0
2008-12-16 02:22:00,50.098,50.106,50.087,50.087,14400000.0
2008-12-16 02:23:00,50.085,50.085,50.064,50.064,12800000.0
2008-12-16 02:24:00,50.061,50.079,50.061,50.077,11200000.0
2008-12-16 02:25:00,50.069,50.081,50.065,50.069,17600000.0
2008-12-16 02:26:00,50.074,50.083,50.067,50.079,12800000.0
2008-12-16 02:27:00,50.09,50.09,50.074,50.077,11200000.0
2008-12-16 02:28:00,50.058,50.081,50.058,50.072,12800000.0
2008-12-16 02:29:00,50.061,50.071,50.061,50.068,11200000.0
2008-12-16 02:30:00,50.05,50.054,50.041,50.05,12800000.0
2008-12-16 02:31:00,50.066,50.066,50.054,50.054,8000000.0
2008-12-16 02:32:00,50.065,50.078,50.065,50.071,11200000.0
2008-12-16 02:33:00,50.075,50.076,50.065,50.072,11200000.0
2008-12-16 02:34:00,50.066,50.068,50.054,50.056,14400000.0
2008-12-16 02:35:00,50.029,50.03,50.021,50.026,12800000.0
2008-12-16 02:36:00,50.013,50.045,50.013,50.045,12800000.0
2008-12-16 02:37:00,50.054,50.068,50.054,50.055,12800000.0
2008-12-16 02:38:00,50.055,50.058,50.042,50.048,17600000.0
2008-12-16 02:39:00,50.06,50.063,50.058,50.06,16000000.0
2008-12-16 02:40:00,50.054,50.058,50.044,50.052,16000000.0
2008-12-16 02:41:00,50.047,50.06,50.046,50.06,11200000.0
2008-12-16 02:42:00,50.06,50.062,50.043,50.062,11200000.0
2008-12-16 02:43:00,50.056,50.056,50.046,50.047,11200000.0
2008-12-16 02:44:00,50.061,50.061,50.047,50.048,11200000.0
2008-12-16 02:45:00,50.056,50.062,50.056,50.062,11200000.0
2008-12-16 02:46:00,50.065,50.077,50.065,50.077,11600000.0
2008-12-16 02:47:00,50.074,50.08,50.067,50.077,13200000.0
2008-12-16 02:48:00,50.085,50.094,49.994,49.994,11200000.0
2008-12-16 02:49:00,50.086,50.1,50.086,50.1,17600000.0
2008-12-16 02:50:00,50.102,50.108,50.09,50.105,13200000.0
2008-12-16 02:51:00,50.106,50.107,50.086,50.107,11200000.0
2008-12-16 02:52:00,50.109,50.116,50.109,50.115,11200000.0
2008-12-16 02:53:00,50.115,50.139,50.112,50.139,11600000.0
2008-12-16 02:54:00,50.153,50.153,50.11,50.11,12800000.0
2008-12-16 02:55:00,50.109,50.119,50.109,50.119,11200000.0
2008-12-16 02:56:00,50.12,50.132,50.12,50.126,11200000.0
2008-12-16 02:57:00,50.126,50.129,50.112,50.129,10600000.0
2008-12-16 02:58:00,50.125,50.128,50.063,50.063,11200000.0
2008-12-16 02:59:00,50.12,50.132,50.12,50.129,11200000.0
2008-12-16 03:00:00,50.126,50.128,50.12,50.128,12800000.0
2008-12-16 03:01:00,50.137,50.155,50.135,50.155,11200000.0
2008-12-16 03:02:00,50.157,50.18,50.157,50.18,17600000.0
2008-12-16 03:03:00,50.19,50.23,50.19,50.23,14400000.0
2008-12-16 03:04:00,50.229,50.235,50.222,50.235,11200000.0
2008-12-16 03:05:00,50.253,50.266,50.253,50.262,16000000.0
2008-12-16 03:06:00,50.25,50.259,50.237,50.237,16000000.0
2008-12-16 03:07:00,50.241,50.25,50.235,50.236,8000000.0
2008-12-16 03:08:00,50.22,50.232,50.22,50.232,11200000.0
2008-12-16 03:09:00,50.242,50.245,50.234,50.239,11600000.0
2008-12-16 03:10:00,50.24,50.24,50.203,50.206,16000000.0
2008-12-16 03:11:00,50.206,50.247,50.206,50.247,11200000.0
2008-12-16 03:12:00,50.231,50.238,50.219,50.238,11600000.0
2008-12-16 03:13:00,50.26,50.274,50.26,50.263,16000000.0
2008-12-16 03:14:00,50.258,50.258,50.235,50.252,15400000.0
2008-12-16 03:15:00,50.267,50.267,50.256,50.256,9600000.0
2008-12-16 03:16:00,50.233,50.233,50.222,50.222,12800000.0
2008-12-16 03:17:00,50.224,50.231,50.213,50.227,11200000.0
2008-12-16 03:18:00,50.22,50.234,50.219,50.219,10600000.0
2008-12-16 03:19:00,50.232,50.24,50.229,50.239,12800000.0
2008-12-16 03:20:00,50.234,50.249,50.234,50.249,11200000.0
2008-12-16 03:21:00,50.251,50.251,50.235,50.236,14800000.0
2008-12-16 03:22:00,50.233,50.238,50.226,50.226,14400000.0
2008-12-16 03:23:00,50.222,50.237,50.222,50.237,12800000.0
2008-12-16 03:24:00,50.238,50.238,50.222,50.222,11200000.0
2008-12-16 03:25:00,50.232,50.264,50.232,50.264,17600000.0
2008-12-16 03:26:00,50.293,50.309,50.286,50.309,11200000.0
2008-12-16 03:27:00,50.318,50.323,50.309,50.309,14400000.0
2008-12-16 03:28:00,50.308,50.308,50.263,50.263,12800000.0
2008-12-16 03:29:00,50.257,50.275,50.257,50.27,12800000.0
2008-12-16 03:30:00,50.273,50.273,50.263,50.269,14800000.0
2008-12-16 03:31:00,50.271,50.277,50.271,50.273,12800000.0
2008-12-16 03:32:00,50.275,50.275,50.27,50.271,12800000.0
2008-12-16 03:33:00,50.268,50.269,50.244,50.245,11200000.0
2008-12-16 03:34:00,50.276,50.285,50.273,50.285,11600000.0
2008-12-16 03:35:00,50.286,50.295,50.282,50.295,17600000.0
2008-12-16 03:36:00,50.318,50.331,50.307,50.331,12800000.0
2008-12-16 03:37:00,50.319,50.319,50.303,50.31,17600000.0
2008-12-16 03:38:00,50.297,50.319,50.297,50.315,10600000.0
2008-12-16 03:39:00,50.312,50.32,50.258,50.31,14400000.0
2008-12-16 03:40:00,50.324,50.327,50.315,50.315,11200000.0
2008-12-16 03:41:00,50.32,50.32,50.303,50.303,11200000.0
2008-12-16 03:42:00,50.283,50.283,50.272,50.273,12800000.0
2008-12-16 03:43:00,50.277,50.277,50.264,50.268,11200000.0
2008-12-16 03:44:00,50.265,50.272,50.265,50.272,11200000.0
2008-12-16 03:45:00,50.27,50.279,50.27,50.273,11200000.0
2008-12-16 03:46:00,50.28,50.286,50.27,50.286,12800000.0
2008-12-16 03:47:00,50.315,50.322,50.315,50.319,11200000.0
2008-12-16 03:48:00,50.315,50.332,50.315,50.332,11200000.0
2008-12-16 03:49:00,50.341,50.357,50.318,50.357,12800000.0
2008-12-16 03:50:00,50.375,50.399,50.375,50.388,12800000.0
2008-12-16 03:51:00,50.387,50.392,50.371,50.371,12800000.0
2008-12-16 03:52:00,50.33,50.33,50.318,50.323,16000000.0
2008-12-16 03:53:00,50.346,50.365,50.346,50.365,11200000.0
2008-12-16 03:54:00,50.381,50.381,50.331,50.339,13200000.0
2008-12-16 03:55:00,50.341,50.348,50.325,50.335,14400000.0
2008-12-16 03:56:00,50.35,50.358,50.35,50.356,11200000.0
2008-12-16 03:57:00,50.356,50.363,50.356,50.356,12800000.0
2008-12-16 03:58:00,50.365,50.372,50.362,50.372,11200000.0
2008-12-16 03:59:00,50.362,50.362,50.337,50.353,12800000.0
2008-12-16 04:00:00,50.348,50.357,50.341,50.348,14400000.0
2008-12-16 04:01:00,50.356,50.361,50.35,50.358,10600000.0
2008-12-16 04:02:00,50.362,50.365,50.35,50.36,12800000.0
2008-12-16 04:03:00,50.344,50.349,50.335,50.339,12800000.0
2008-12-16 04:04:00,50.327,50.328,50.31,50.31,12200000.0
2008-12-16 04:05:00,50.302,50.303,50.297,50.297,11200000.0
2008-12-16 04:06:00,50.305,50.309,50.3,50.3,14400000.0
2008-12-16 04:07:00,50.303,50.309,50.285,50.294,14400000.0
2008-12-16 04:08:00,50.297,50.297,50.295,50.296,12800000.0
2008-12-16 04:09:00,50.289,50.289,50.264,50.264,11200000.0
2008-12-16 04:10:00,50.281,50.291,50.279,50.291,17600000.0
2008-12-16 04:11:00,50.29,50.307,50.29,50.304,12800000.0
2008-12-16 04:12:00,50.308,50.332,50.306,50.332,12800000.0
2008-12-16 04:13:00,50.335,50.343,50.328,50.343,11200000.0
2008-12-16 04:14:00,50.344,50.344,50.296,50.296,16000000.0
2008-12-16 04:15:00,50.295,50.305,50.286,50.305,12800000.0
2008-12-16 04:16:00,50.301,50.301,50.277,50.284,11200000.0
2008-12-16 04:17:00,50.303,50.303,50.288,50.3,14400000.0
2008-12-16 04:18:00,50.306,50.312,50.302,50.305,14400000.0
2008-12-16 04:19:00,50.306,50.332,50.306,50.323,12800000.0
2008-12-16 04:20:00,50.315,50.33,50.315,50.316,12200000.0
2008-12-16 04:21:00,50.318,50.318,50.309,50.311,11200000.0
2008-12-16 04:22:00,50.306,50.314,50.302,50.314,16000000.0
2008-12-16 04:23:00,50.315,50.316,50.308,50.308,12800000.0
2008-12-16 04:24:00,50.308,50.308,50.293,50.306,12800000.0
2008-12-16 04:25:00,50.306,50.31,50.293,50.31,14400000.0
2008-12-16 04:26:00,50.309,50.309,50.283,50.289,12800000.0
2008-12-16 04:27:00,50.282,50.282,50.263,50.263,17600000.0
2008-12-16 04:28:00,50.269,50.272,50.265,50.265,11200000.0
2008-12-16 04:29:00,50.258,50.275,50.258,50.275,12800000.0
2008-12-16 04:30:00,50.261,50.287,50.261,50.28,11200000.0
2008-12-16 04:31:00,50.288,50.288,50.27,50.274,12200000.0
2008-12-16 04:32:00,50.269,50.272,50.256,50.27,16000000.0
2008-12-16 04:33:00,50.27,50.272,50.258,50.258,16000000.0
2008-12-16 04:34:00,50.267,50.269,50.177,50.269,11200000.0
2008-12-16 04:35:00,50.274,50.277,50.269,50.269,12800000.0
2008-12-16 04:36:00,50.268,50.282,50.268,50.279,11200000.0
2008-12-16 04:37:00,50.277,50.277,50.27,50.274,12800000.0
2008-12-16 04:38:00,50.26,50.275,50.258,50.264,12800000.0
2008-12-16 04:39:00,50.261,50.268,50.249,50.255,12800000.0
2008-12-16 04:40:00,50.265,50.272,50.259,50.262,12800000.0
2008-12-16 04:41:00,50.261,50.263,50.255,50.259,12800000.0
2008-12-16 04:42:00,50.266,50.266,50.253,50.265,17600000.0
2008-12-16 04:43:00,50.27,50.27,50.257,50.258,12800000.0
2008-12-16 04:44:00,50.256,50.26,50.251,50.251,12800000.0
2008-12-16 04:45:00,50.26,50.263,50.256,50.257,17600000.0
2008-12-16 04:46:00,50.23,50.252,50.229,50.231,14800000.0
2008-12-16 04:47:00,50.263,50.27,50.256,50.264,14400000.0
2008-12-16 04:48:00,50.277,50.299,50.277,50.287,17600000.0
2008-12-16 04:49:00,50.299,50.299,50.289,50.289,8000000.0
2008-12-16 04:50:00,50.285,50.285,50.277,50.277,11200000.0
2008-12-16 04:51:00,50.281,50.284,50.277,50.277,11200000.0
2008-12-16 04:52:00,50.286,50.3,50.28,50.297,12800000.0
2008-12-16 04:53:00,50.29,50.307,50.29,50.303,18000000.0
2008-12-16 04:54:00,50.295,50.295,50.271,50.286,11200000.0
2008-12-16 04:55:00,50.288,50.288,50.281,50.288,11200000.0
2008-12-16 04:56:00,50.288,50.289,50.275,50.281,17600000.0
2008-12-16 04:57:00,50.279,50.28,50.271,50.276,12200000.0
2008-12-16 04:58:00,50.26,50.274,50.238,50.238,11200000.0
2008-12-16 04:59:00,50.271,50.289,50.271,50.289,12800000.0
2008-12-16 05:00:00,50.308,50.316,50.299,50.316,11200000.0
2008-12-16 05:01:00,50.303,50.313,50.291,50.313,14400000.0
2008-12-16 05:02:00,50.321,50.334,50.318,50.325,11200000.0
2008-12-16 05:03:00,50.347,50.362,50.347,50.356,12800000.0
2008-12-16 05:04:00,50.349,50.377,50.349,50.377,12800000.0
2008-12-16 05:05:00,50.371,50.401,50.371,50.401,11200000.0
2008-12-16 05:06:00,50.412,50.417,50.407,50.416,11200000.0
2008-12-16 05:07:00,50.422,50.428,50.407,50.422,14400000.0
2008-12-16 05:08:00,50.405,50.411,50.392,50.4,12800000.0
2008-12-16 05:09:00,50.417,50.423,50.415,50.415,9600000.0
2008-12-16 05:10:00,50.414,50.414,50.402,50.407,11600000.0
2008-12-16 05:11:00,50.403,50.417,50.401,50.406,12800000.0
2008-12-16 05:12:00,50.396,50.396,50.384,50.388,12800000.0
2008-12-16 05:13:00,50.385,50.385,50.371,50.377,12800000.0
2008-12-16 05:14:00,50.357,50.387,50.357,50.387,12800000.0
2008-12-16 05:15:00,50.388,50.411,50.374,50.4,16000000.0
2008-12-16 05:16:00,50.415,50.426,50.415,50.422,11200000.0
2008-12-16 05:17:00,50.434,50.443,50.434,50.443,11200000.0
2008-12-16 05:18:00,50.435,50.445,50.429,50.445,12800000.0
2008-12-16 05:19:00,50.452,50.466,50.45,50.45,16000000.0
2008-12-16 05:20:00,50.464,50.493,50.463,50.493,11200000.0
2008-12-16 05:21:00,50.495,50.495,50.473,50.473,17600000.0
2008-12-16 05:22:00,50.493,50.493,50.478,50.493,16000000.0
2008-12-16 05:23:00,50.492,50.495,50.457,50.457,12800000.0
2008-12-16 05:24:00,50.499,50.501,50.494,50.501,12800000.0
2008-12-16 05:25:00,50.496,50.505,50.494,50.505,13200000.0
2008-12-16 05:26:00,50.509,50.516,50.502,50.516,12800000.0
2008-12-16 05:27:00,50.514,50.522,50.512,50.514,12800000.0
2008-12-16 05:28:00,50.492,50.5,50.492,50.493,11200000.0
2008-12-16 05:29:00,50.483,50.493,50.483,50.492,12800000.0
2008-12-16 05:30:00,50.496,50.511,50.48,50.511,14400000.0
2008-12-16 05:31:00,50.518,50.538,50.518,50.538,17000000.0
2008-12-16 05:32:00,50.54,50.542,50.52,50.52,14800000.0
2008-12-16 05:33:00,50.519,50.519,50.484,50.484,11200000.0
2008-12-16 05:34:00,50.466,50.477,50.46,50.464,17600000.0
2008-12-16 05:35:00,50.438,50.447,50.422,50.422,12800000.0
2008-12-16 05:36:00,50.423,50.425,50.412,50.424,12800000.0
2008-12-16 05:37:00,50.429,50.443,50.422,50.428,11200000.0
2008-12-16 05:38:00,50.459,50.479,50.459,50.473,12800000.0
2008-12-16 05:39:00,50.471,50.516,50.464,50.516,11200000.0
2008-12-16 05:40:00,50.514,50.518,50.505,50.505,14400000.0
2008-12-16 05:41:00,50.511,50.524,50.511,50.524,12800000.0
2008-12-16 05:42:00,50.529,50.561,50.529,50.556,11200000.0
2008-12-16 05:43:00,50.562,50.562,50.549,50.55,12800000.0
2008-12-16 05:44:00,50.542,50.542,50.533,50.542,12800000.0
2008-12-16 05:45:00,50.537,50.541,50.526,50.526,16000000.0
2008-12-16 05:46:00,50.52,50.52,50.493,50.493,16000000.0
2008-12-16 05:47:00,50.476,50.482,50.466,50.473,11200000.0
2008-12-16 05:48:00,50.452,50.459,50.451,50.451,14400000.0
2008-12-16 05:49:00,50.441,50.463,50.441,50.463,17600000.0
2008-12-16 05:50:00,50.482,50.502,50.482,50.497,11200000.0
2008-12-16 05:51:00,50.5,50.502,50.488,50.502,11200000.0
2008-12-16 05:52:00,50.51,50.51,50.489,50.489,12800000.0
2008-12-16 05:53:00,50.49,50.507,50.49,50.496,17600000.0
2008-12-16 05:54:00,50.483,50.493,50.479,50.487,12800000.0
2008-12-16 05:55:00,50.501,50.534,50.454,50.454,11200000.0
2008-12-16 05:56:00,50.516,50.526,50.51,50.516,11200000.0
2008-12-16 05:57:00,50.535,50.543,50.535,50.543,12800000.0
2008-12-16 05:58:00,50.539,50.539,50.52,50.52,12800000.0
2008-12-16 05:59:00,50.51,50.529,50.51,50.526,12800000.0
2008-12-16 06:00:00,50.51,50.527,50.51,50.515,14400000.0
2008-12-16 06:01:00,50.511,50.535,50.511,50.533,16000000.0
2008-12-16 06:02:00,50.532,50.543,50.532,50.541,12200000.0
2008-12-16 06:03:00,50.541,50.543,50.524,50.524,12800000.0
2008-12-16 06:04:00,50.544,50.544,50.534,50.534,11200000.0
2008-12-16 06:05:00,50.536,50.548,50.529,50.548,14400000.0
2008-12-16 06:06:00,50.544,50.545,50.531,50.531,17600000.0
2008-12-16 06:07:00,50.533,50.541,50.53,50.541,12800000.0
2008-12-16 06:08:00,50.546,50.561,50.465,50.545,12800000.0
2008-12-16 06:09:00,50.549,50.556,50.549,50.556,11200000.0
2008-12-16 06:10:00,50.557,50.563,50.554,50.559,14400000.0
2008-12-16 06:11:00,50.562,50.58,50.562,50.58,17600000.0
2008-12-16 06:12:00,50.583,50.599,50.583,50.599,12800000.0
2008-12-16 06:13:00,50.595,50.595,50.572,50.59,9600000.0
2008-12-16 06:14:00,50.58,50.594,50.58,50.588,14400000.0
2008-12-16 06:15:00,50.57,50.584,50.556,50.556,17600000.0
2008-12-16 06:16:00,50.572,50.587,50.572,50.584,17600000.0
2008-12-16 06:17:00,50.592,50.594,50.58,50.593,16000000.0
2008-12-16 06:18:00,50.576,50.584,50.57,50.582,14400000.0
2008-12-16 06:19:00,50.596,50.596,50.579,50.581,16400000.0
2008-12-16 06:20:00,50.556,50.57,50.553,50.569,12800000.0
2008-12-16 06:21:00,50.582,50.588,50.579,50.579,12800000.0
2008-12-16 06:22:00,50.57,50.58,50.57,50.578,12200000.0
2008-12-16 06:23:00,50.604,50.604,50.59,50.59,17600000.0
2008-12-16 06:24:00,50.588,50.591,50.578,50.578,11200000.0
2008-12-16 06:25:00,50.574,50.589,50.574,50.587,11200000.0
2008-12-16 06:26:00,50.58,50.591,50.58,50.588,10600000.0
2008-12-16 06:27:00,50.597,50.605,50.597,50.604,11200000.0
2008-12-16 06:28:00,50.59,50.59,50.567,50.571,11200000.0
2008-12-16 06:29:00,50.557,50.564,50.551,50.564,12800000.0
2008-12-16 06:30:00,50.555,50.558,50.54,50.54,12800000.0
2008-12-16 06:31:00,50.562,50.563,50.544,50.557,12800000.0
2008-12-16 06:32:00,50.551,50.558,50.547,50.558,11200000.0
2008-12-16 06:33:00,50.557,50.557,50.539,50.541,17600000.0
2008-12-16 06:34:00,50.509,50.509,50.454,50.48,11200000.0
2008-12-16 06:35:00,50.506,50.52,50.504,50.52,12800000.0
2008-12-16 06:36:00,50.539,50.555,50.539,50.55,8000000.0
2008-12-16 06:37:00,50.562,50.571,50.56,50.561,12800000.0
2008-12-16 06:38:00,50.561,50.57,50.561,50.566,9600000.0
2008-12-16 06:39:00,50.567,50.573,50.555,50.555,12800000.0
2008-12-16 06:40:00,50.562,50.573,50.56,50.562,12800000.0
2008-12-16 06:41:00,50.57,50.586,50.57,50.585,12800000.0
2008-12-16 06:42:00,50.584,50.584,50.562,50.576,12800000.0
2008-12-16 06:43:00,50.56,50.566,50.56,50.564,12800000.0
2008-12-16 06:44:00,50.565,50.575,50.556,50.559,17600000.0
2008-12-16 06:45:00,50.542,50.553,50.533,50.533,18000000.0
2008-12-16 06:46:00,50.506,50.509,50.499,50.503,11200000.0
2008-12-16 06:47:00,50.505,50.505,50.475,50.475,13200000.0
2008-12-16 06:48:00,50.468,50.489,50.468,50.486,12800000.0
2008-12-16 06:49:00,50.483,50.499,50.47,50.499,12800000.0
2008-12-16 06:50:00,50.497,50.5,50.495,50.497,12800000.0
2008-12-16 06:51:00,50.505,50.513,50.496,50.496,12800000.0
2008-12-16 06:52:00,50.504,50.558,50.504,50.558,12800000.0
2008-12-16 06:53:00,50.572,50.586,50.572,50.578,17600000.0
2008-12-16 06:54:00,50.58,50.584,50.578,50.581,14800000.0
2008-12-16 06:55:00,50.58,50.58,50.561,50.566,11200000.0
2008-12-16 06:56:00,50.579,50.59,50.579,50.584,12800000.0
2008-12-16 06:57:00,50.58,50.58,50.558,50.558,11200000.0
2008-12-16 06:58:00,50.549,50.557,50.545,50.549,17600000.0
2008-12-16 06:59:00,50.551,50.558,50.539,50.556,12800000.0
2008-12-16 07:00:00,50.562,50.575,50.483,50.568,14400000.0
2008-12-16 07:01:00,50.578,50.583,50.573,50.573,17600000.0
2008-12-16 07:02:00,50.565,50.568,50.559,50.562,11200000.0
2008-12-16 07:03:00,50.57,50.592,50.57,50.585,12800000.0
2008-12-16 07:04:00,50.541,50.577,50.541,50.562,12800000.0
2008-12-16 07:05:00,50.58,50.585,50.558,50.565,11200000.0
2008-12-16 07:06:00,50.592,50.592,50.578,50.583,12800000.0
2008-12-16 07:07:00,50.587,50.587,50.568,50.568,11200000.0
2008-12-16 07:08:00,50.557,50.571,50.554,50.571,11200000.0
2008-12-16 07:09:00,50.567,50.573,50.567,50.567,12800000.0
2008-12-16 07:10:00,50.549,50.554,50.541,50.554,11200000.0
2008-12-16 07:11:00,50.561,50.565,50.555,50.565,12800000.0
2008-12-16 07:12:00,50.581,50.589,50.58,50.581,11200000.0
2008-12-16 07:13:00,50.556,50.556,50.538,50.548,12200000.0
2008-12-16 07:14:00,50.555,50.561,50.543,50.548,11200000.0
2008-12-16 07:15:00,50.536,50.553,50.536,50.54,11200000.0
2008-12-16 07:16:00,50.561,50.564,50.553,50.553,17600000.0
2008-12-16 07:17:00,50.554,50.554,50.543,50.55,12800000.0
2008-12-16 07:18:00,50.542,50.552,50.541,50.542,14400000.0
2008-12-16 07:19:00,50.542,50.543,50.525,50.527,12800000.0
2008-12-16 07:20:00,50.521,50.533,50.513,50.513,15400000.0
2008-12-16 07:21:00,50.492,50.497,50.492,50.493,13200000.0
2008-12-16 07:22:00,50.476,50.501,50.476,50.498,17600000.0
2008-12-16 07:23:00,50.5,50.512,50.497,50.512,11200000.0
2008-12-16 07:24:00,50.511,50.525,50.509,50.509,16000000.0
2008-12-16 07:25:00,50.522,50.537,50.515,50.537,16000000.0
2008-12-16 07:26:00,50.542,50.542,50.522,50.531,16000000.0
2008-12-16 07:27:00,50.557,50.568,50.557,50.568,8000000.0
2008-12-16 07:28:00,50.569,50.582,50.569,50.578,13800000.0
2008-12-16 07:29:00,50.574,50.577,50.564,50.57,14400000.0
2008-12-16 07:30:00,50.569,50.578,50.566,50.568,13200000.0
2008-12-16 07:31:00,50.56,50.565,50.544,50.544,17600000.0
2008-12-16 07:32:00,50.545,50.554,50.541,50.548,13200000.0
2008-12-16 07:33:00,50.558,50.566,50.558,50.565,11200000.0
2008-12-16 07:34:00,50.567,50.567,50.54,50.55,12800000.0
2008-12-16 07:35:00,50.548,50.567,50.548,50.555,15400000.0
2008-12-16 07:36:00,50.574,50.582,50.571,50.578,16000000.0
2008-12-16 07:37:00,50.576,50.576,50.557,50.557,11200000.0
2008-12-16 07:38:00,50.545,50.545,50.531,50.531,11200000.0
2008-12-16 07:39:00,50.512,50.522,50.511,50.522,11200000.0
2008-12-16 07:40:00,50.517,50.528,50.517,50.523,11200000.0
2008-12-16 07:41:00,50.528,50.532,50.522,50.522,12800000.0
2008-12-16 07:42:00,50.518,50.524,50.518,50.524,12800000.0
2008-12-16 07:43:00,50.518,50.518,50.499,50.499,12800000.0
2008-12-16 07:44:00,50.494,50.494,50.481,50.482,11200000.0
2008-12-16 07:45:00,50.46,50.46,50.448,50.452,11200000.0
2008-12-16 07:46:00,50.417,50.417,50.408,50.409,11200000.0
2008-12-16 07:47:00,50.409,50.409,50.396,50.396,14400000.0
2008-12-16 07:48:00,50.406,50.409,50.403,50.403,14400000.0
2008-12-16 07:49:00,50.406,50.419,50.406,50.412,18000000.0
2008-12-16 07:50:00,50.416,50.416,50.393,50.393,16000000.0
2008-12-16 07:51:00,50.364,50.374,50.36,50.374,12800000.0
2008-12-16 07:52:00,50.382,50.389,50.377,50.389,16000000.0
2008-12-16 07:53:00,50.395,50.409,50.394,50.409,12800000.0
2008-12-16 07:54:00,50.41,50.413,50.404,50.405,12800000.0
2008-12-16 07:55:00,50.395,50.407,50.383,50.406,12800000.0
2008-12-16 07:56:00,50.402,50.402,50.387,50.387,16000000.0
2008-12-16 07:57:00,50.384,50.397,50.384,50.396,11200000.0
2008-12-16 07:58:00,50.392,50.403,50.392,50.401,11200000.0
2008-12-16 07:59:00,50.387,50.393,50.385,50.392,12800000.0
2008-12-16 08:00:00,50.393,50.396,50.374,50.387,14400000.0
2008-12-16 08:01:00,50.364,50.387,50.352,50.364,14400000.0
2008-12-16 08:02:00,50.368,50.389,50.358,50.358,12800000.0
2008-12-16 08:03:00,50.389,50.389,50.38,50.384,11200000.0
2008-12-16 08:04:00,50.38,50.382,50.369,50.375,11200000.0
2008-12-16 08:05:00,50.373,50.373,50.366,50.372,14400000.0
2008-12-16 08:06:00,50.373,50.378,50.364,50.369,17600000.0
2008-12-16 08:07:00,50.374,50.385,50.372,50.385,11200000.0
2008-12-16 08:08:00,50.378,50.378,50.363,50.363,12800000.0
2008-12-16 08:09:00,50.349,50.372,50.349,50.372,12800000.0
2008-12-16 08:10:00,50.354,50.366,50.354,50.363,12800000.0
2008-12-16 08:11:00,50.359,50.365,50.34,50.346,11200000.0
2008-12-16 08:12:00,50.34,50.352,50.34,50.347,16000000.0
2008-12-16 08:13:00,50.35,50.35,50.339,50.34,11200000.0
2008-12-16 08:14:00,50.352,50.352,50.336,50.338,11200000.0
2008-12-16 08:15:00,50.337,50.345,50.316,50.342,16000000.0
2008-12-16 08:16:00,50.347,50.347,50.323,50.323,11200000.0
2008-12-16 08:17:00,50.31,50.31,50.295,50.299,12800000.0
2008-12-16 08:18:00,50.299,50.3,50.285,50.285,12800000.0
2008-12-16 08:19:00,50.284,50.294,50.283,50.289,14400000.0
2008-12-16 08:20:00,50.3,50.332,50.3,50.328,11200000.0
2008-12-16 08:21:00,50.333,50.336,50.317,50.317,9600000.0
2008-12-16 08:22:00,50.315,50.32,50.297,50.297,11200000.0
2008-12-16 08:23:00,50.292,50.292,50.28,50.28,11200000.0
2008-12-16 08:24:00,50.281,50.297,50.281,50.295,17000000.0
2008-12-16 08:25:00,50.308,50.325,50.308,50.311,12800000.0
2008-12-16 08:26:00,50.327,50.379,50.327,50.379,12800000.0
2008-12-16 08:27:00,50.383,50.384,50.362,50.362,12800000.0
2008-12-16 08:28:00,50.375,50.381,50.371,50.378,18000000.0
2008-12-16 08:29:00,50.366,50.367,50.345,50.345,14400000.0
2008-12-16 08:30:00,50.282,50.282,50.267,50.27,11200000.0
2008-12-16 08:31:00,50.252,50.263,50.239,50.239,12800000.0
2008-12-16 08:32:00,50.236,50.298,50.236,50.29,11200000.0
2008-12-16 08:33:00,50.293,50.305,50.293,50.295,11200000.0
2008-12-16 08:34:00,50.298,50.306,50.295,50.295,17600000.0
2008-12-16 08:35:00,50.306,50.306,50.287,50.287,17600000.0
2008-12-16 08:36:00,50.294,50.302,50.292,50.301,17600000.0
2008-12-16 08:37:00,50.312,50.322,50.308,50.322,11200000.0
2008-12-16 08:38:00,50.331,50.349,50.323,50.349,16000000.0
2008-12-16 08:39:00,50.354,50.366,50.345,50.345,16000000.0
2008-12-16 08:40:00,50.358,50.358,50.343,50.343,16000000.0
2008-12-16 08:41:00,50.348,50.348,50.331,50.331,17600000.0
2008-12-16 08:42:00,50.337,50.337,50.323,50.326,12800000.0
2008-12-16 08:43:00,50.322,50.329,50.318,50.32,12800000.0
2008-12-16 08:44:00,50.322,50.322,50.314,50.314,12800000.0
2008-12-16 08:45:00,50.304,50.313,50.302,50.309,16400000.0
2008-12-16 08:46:00,50.312,50.318,50.312,50.317,11200000.0
2008-12-16 08:47:00,50.308,50.308,50.288,50.29,11200000.0
2008-12-16 08:48:00,50.299,50.303,50.291,50.303,12800000.0
2008-12-16 08:49:00,50.309,50.309,50.288,50.293,18000000.0
2008-12-16 08:50:00,50.288,50.289,50.269,50.27,12800000.0
2008-12-16 08:51:00,50.27,50.285,50.268,50.285,17600000.0
2008-12-16 08:52:00,50.286,50.286,50.266,50.27,11200000.0
2008-12-16 08:53:00,50.247,50.247,50.23,50.238,16000000.0
2008-12-16 08:54:00,50.238,50.242,50.222,50.222,14400000.0
2008-12-16 08:55:00,50.241,50.245,50.224,50.235,16000000.0
2008-12-16 08:56:00,50.236,50.244,50.236,50.244,12800000.0
2008-12-16 08:57:00,50.241,50.246,50.231,50.231,11200000.0
2008-12-16 08:58:00,50.217,50.23,50.217,50.223,13200000.0
2008-12-16 08:59:00,50.237,50.237,50.226,50.226,12800000.0
2008-12-16 09:00:00,50.222,50.232,50.222,50.23,17600000.0
2008-12-16 09:01:00,50.242,50.259,50.238,50.257,11200000.0
2008-12-16 09:02:00,50.26,50.274,50.25,50.273,11200000.0
2008-12-16 09:03:00,50.281,50.286,50.268,50.273,16000000.0
2008-12-16 09:04:00,50.272,50.28,50.269,50.28,11200000.0
2008-12-16 09:05:00,50.275,50.293,50.273,50.286,11200000.0
2008-12-16 09:06:00,50.276,50.287,50.27,50.287,12800000.0
2008-12-16 09:07:00,50.277,50.281,50.267,50.281,12800000.0
2008-12-16 09:08:00,50.279,50.298,50.279,50.298,12800000.0
2008-12-16 09:09:00,50.299,50.309,50.293,50.308,17600000.0
2008-12-16 09:10:00,50.308,50.322,50.308,50.318,12800000.0
2008-12-16 09:11:00,50.32,50.32,50.292,50.292,12800000.0
2008-12-16 09:12:00,50.268,50.285,50.268,50.285,12800000.0
2008-12-16 09:13:00,50.292,50.294,50.287,50.292,11200000.0
2008-12-16 09:14:00,50.31,50.317,50.309,50.315,11200000.0
2008-12-16 09:15:00,50.31,50.31,50.283,50.285,11200000.0
2008-12-16 09:16:00,50.28,50.302,50.28,50.302,12800000.0
2008-12-16 09:17:00,50.308,50.311,50.304,50.309,11200000.0
2008-12-16 09:18:00,50.311,50.332,50.311,50.32,14400000.0
2008-12-16 09:19:00,50.305,50.305,50.297,50.302,12800000.0
2008-12-16 09:20:00,50.297,50.3,50.291,50.295,16000000.0
2008-12-16 09:21:00,50.286,50.296,50.286,50.296,11200000.0
2008-12-16 09:22:00,50.27,50.27,50.231,50.231,17600000.0
2008-12-16 09:23:00,50.232,50.237,50.227,50.237,12800000.0
2008-12-16 09:24:00,50.246,50.259,50.241,50.259,12800000.0
2008-12-16 09:25:00,50.282,50.306,50.274,50.292,12800000.0
2008-12-16 09:26:00,50.28,50.28,50.254,50.272,11200000.0
2008-12-16 09:27:00,50.241,50.243,50.218,50.243,11200000.0
2008-12-16 09:28:00,50.275,50.28,50.251,50.267,12800000.0
2008-12-16 09:29:00,50.22,50.223,50.212,50.223,11200000.0
2008-12-16 09:30:00,50.219,50.219,50.212,50.212,12800000.0
2008-12-16 09:31:00,50.206,50.206,50.193,50.193,12800000.0
2008-12-16 09:32:00,50.19,50.206,50.18,50.18,14400000.0
2008-12-16 09:33:00,50.195,50.213,50.188,50.213,12800000.0
2008-12-16 09:34:00,50.216,50.217,50.204,50.204,11200000.0
2008-12-16 09:35:00,50.19,50.192,50.18,50.186,12800000.0
2008-12-16 09:36:00,50.176,50.187,50.171,50.171,16000000.0
2008-12-16 09:37:00,50.172,50.172,50.102,50.167,16000000.0
2008-12-16 09:38:00,50.195,50.21,50.195,50.204,11200000.0
2008-12-16 09:39:00,50.208,50.229,50.208,50.229,12800000.0
2008-12-16 09:40:00,50.232,50.238,50.202,50.202,16400000.0
2008-12-16 09:41:00,50.216,50.233,50.212,50.23,11200000.0
2008-12-16 09:42:00,50.239,50.246,50.235,50.246,11200000.0
2008-12-16 09:43:00,50.249,50.249,50.224,50.224,12800000.0
2008-12-16 09:44:00,50.209,50.221,50.209,50.209,17600000.0
2008-12-16 09:45:00,50.214,50.214,50.19,50.194,12800000.0
2008-12-16 09:46:00,50.195,50.231,50.195,50.217,11200000.0
2008-12-16 09:47:00,50.237,50.251,50.237,50.25,12800000.0
2008-12-16 09:48:00,50.261,50.27,50.256,50.266,10600000.0
2008-12-16 09:49:00,50.282,50.285,50.277,50.283,12800000.0
2008-12-16 09:50:00,50.283,50.288,50.281,50.283,16000000.0
2008-12-16 09:51:00,50.269,50.269,50.257,50.257,16000000.0
2008-12-16 09:52:00,50.236,50.236,50.214,50.218,11200000.0
2008-12-16 09:53:00,50.212,50.251,50.212,50.251,12800000.0
2008-12-16 09:54:00,50.253,50.27,50.253,50.27,17600000.0
2008-12-16 09:55:00,50.273,50.297,50.273,50.292,11200000.0
2008-12-16 09:56:00,50.297,50.302,50.296,50.3,12800000.0
2008-12-16 09:57:00,50.305,50.307,50.303,50.307,17600000.0
2008-12-16 09:58:00,50.313,50.334,50.223,50.334,17000000.0
2008-12-16 09:59:00,50.349,50.377,50.349,50.377,17600000.0
2008-12-16 10:00:00,50.345,50.356,50.321,50.321,11200000.0
2008-12-16 10:01:00,50.308,50.337,50.308,50.319,12800000.0
2008-12-16 10:02:00,50.319,50.356,50.319,50.356,16000000.0
2008-12-16 10:03:00,50.366,50.377,50.362,50.362,11200000.0
2008-12-16 10:04:00,50.353,50.365,50.344,50.361,12800000.0
2008-12-16 10:05:00,50.369,50.381,50.367,50.367,8000000.0
2008-12-16 10:06:00,50.4,50.407,50.394,50.395,17600000.0
2008-12-16 10:07:00,50.401,50.453,50.401,50.453,12800000.0
2008-12-16 10:08:00,50.463,50.465,50.456,50.462,10600000.0
2008-12-16 10:09:00,50.467,50.484,50.467,50.478,12800000.0
2008-12-16 10:10:00,50.481,50.482,50.477,50.48,11200000.0
2008-12-16 10:11:00,50.471,50.473,50.462,50.468,11200000.0
2008-12-16 10:12:00,50.471,50.475,50.461,50.471,12800000.0
2008-12-16 10:13:00,50.467,50.474,50.465,50.47,12800000.0
2008-12-16 10:14:00,50.469,50.469,50.462,50.462,11200000.0
2008-12-16 10:15:00,50.467,50.472,50.467,50.469,12800000.0
2008-12-16 10:16:00,50.459,50.467,50.458,50.463,12800000.0
2008-12-16 10:17:00,50.449,50.449,50.393,50.393,11200000.0
2008-12-16 10:18:00,50.391,50.396,50.373,50.396,11200000.0
2008-12-16 10:19:00,50.387,50.387,50.382,50.384,11200000.0
2008-12-16 10:20:00,50.369,50.369,50.318,50.318,17600000.0
2008-12-16 10:21:00,50.317,50.325,50.31,50.324,8000000.0
2008-12-16 10:22:00,50.321,50.329,50.314,50.323,11200000.0
2008-12-16 10:23:00,50.325,50.33,50.322,50.33,11200000.0
2008-12-16 10:24:00,50.33,50.33,50.317,50.317,12200000.0
2008-12-16 10:25:00,50.313,50.313,50.294,50.299,11200000.0
2008-12-16 10:26:00,50.301,50.308,50.301,50.306,12800000.0
2008-12-16 10:27:00,50.295,50.303,50.293,50.303,11200000.0
2008-12-16 10:28:00,50.304,50.313,50.298,50.305,12800000.0
2008-12-16 10:29:00,50.328,50.331,50.323,50.323,11200000.0
2008-12-16 10:30:00,50.298,50.305,50.28,50.291,12800000.0
2008-12-16 10:31:00,50.296,50.301,50.287,50.296,12800000.0
2008-12-16 10:32:00,50.298,50.33,50.298,50.33,17600000.0
2008-12-16 10:33:00,50.333,50.348,50.332,50.348,11200000.0
2008-12-16 10:34:00,50.361,50.37,50.361,50.369,11200000.0
2008-12-16 10:35:00,50.331,50.331,50.314,50.314,11200000.0
2008-12-16 10:36:00,50.315,50.315,50.301,50.309,11200000.0
2008-12-16 10:37:00,50.28,50.28,50.179,50.257,11200000.0
2008-12-16 10:38:00,50.257,50.26,50.246,50.26,12800000.0
2008-12-16 10:39:00,50.263,50.277,50.263,50.269,11200000.0
2008-12-16 10:40:00,50.263,50.263,50.222,50.24,16000000.0
2008-12-16 10:41:00,50.251,50.272,50.251,50.272,12800000.0
2008-12-16 10:42:00,50.283,50.283,50.267,50.278,11600000.0
2008-12-16 10:43:00,50.273,50.283,50.273,50.274,11200000.0
2008-12-16 10:44:00,50.273,50.273,50.266,50.27,13200000.0
2008-12-16 10:45:00,50.272,50.275,50.264,50.275,12800000.0
2008-12-16 10:46:00,50.274,50.274,50.242,50.243,12800000.0
2008-12-16 10:47:00,50.244,50.264,50.236,50.264,12800000.0
2008-12-16 10:48:00,50.256,50.266,50.254,50.266,12800000.0
2008-12-16 10:49:00,50.26,50.277,50.26,50.277,11200000.0
2008-12-16 10:50:00,50.283,50.292,50.276,50.276,16400000.0
2008-12-16 10:51:00,50.273,50.302,50.273,50.302,17600000.0
2008-12-16 10:52:00,50.314,50.316,50.304,50.305,10600000.0
2008-12-16 10:53:00,50.29,50.293,50.278,50.278,11200000.0
2008-12-16 10:54:00,50.267,50.268,50.234,50.254,17600000.0
2008-12-16 10:55:00,50.257,50.271,50.251,50.271,11200000.0
2008-12-16 10:56:00,50.27,50.27,50.263,50.264,11200000.0
2008-12-16 10:57:00,50.272,50.285,50.266,50.282,16000000.0
2008-12-16 10:58:00,50.275,50.276,50.177,50.263,12800000.0
2008-12-16 10:59:00,50.248,50.276,50.248,50.273,11200000.0
2008-12-16 11:00:00,50.275,50.275,50.264,50.269,12800000.0
2008-12-16 11:01:00,50.267,50.28,50.267,50.269,12800000.0
2008-12-16 11:02:00,50.267,50.274,50.266,50.27,16000000.0
2008-12-16 11:03:00,50.259,50.271,50.251,50.252,12800000.0
2008-12-16 11:04:00,50.254,50.26,50.248,50.26,14400000.0
2008-12-16 11:05:00,50.273,50.275,50.258,50.258,9600000.0
2008-12-16 11:06:00,50.251,50.251,50.227,50.24,17600000.0
2008-12-16 11:07:00,50.225,50.246,50.219,50.246,17600000.0
2008-12-16 11:08:00,50.21,50.291,50.21,50.248,11200000.0
2008-12-16 11:09:00,50.25,50.25,50.231,50.244,17600000.0
2008-12-16 11:10:00,50.228,50.231,50.212,50.222,12800000.0
2008-12-16 11:11:00,50.248,50.321,50.248,50.321,11200000.0
2008-12-16 11:12:00,50.339,50.352,50.338,50.351,17600000.0
2008-12-16 11:13:00,50.353,50.361,50.34,50.356,14400000.0
2008-12-16 11:14:00,50.361,50.366,50.359,50.362,11200000.0
2008-12-16 11:15:00,50.367,50.389,50.367,50.389,11200000.0
2008-12-16 11:16:00,50.363,50.363,50.357,50.362,12800000.0
2008-12-16 11:17:00,50.356,50.361,50.349,50.357,11200000.0
2008-12-16 11:18:00,50.356,50.362,50.35,50.362,13200000.0
2008-12-16 11:19:00,50.359,50.359,50.344,50.353,18000000.0
2008-12-16 11:20:00,50.343,50.35,50.341,50.342,12800000.0
2008-12-16 11:21:00,50.343,50.35,50.339,50.35,14400000.0
2008-12-16 11:22:00,50.349,50.349,50.317,50.317,12800000.0
2008-12-16 11:23:00,50.333,50.344,50.33,50.335,11200000.0
2008-12-16 11:24:00,50.331,50.341,50.328,50.335,13200000.0
2008-12-16 11:25:00,50.308,50.315,50.294,50.314,18000000.0
2008-12-16 11:26:00,50.317,50.318,50.308,50.318,9600000.0
2008-12-16 11:27:00,50.312,50.313,50.296,50.313,8000000.0
2008-12-16 11:28:00,50.308,50.31,50.303,50.303,14400000.0
2008-12-16 11:29:00,50.298,50.316,50.296,50.316,14400000.0
2008-12-16 11:30:00,50.316,50.34,50.316,50.34,14400000.0
2008-12-16 11:31:00,50.38,50.38,50.346,50.347,11200000.0
2008-12-16 11:32:00,50.342,50.355,50.342,50.355,17600000.0
2008-12-16 11:33:00,50.354,50.356,50.343,50.343,12800000.0
2008-12-16 11:34:00,50.359,50.361,50.353,50.355,12800000.0
2008-12-16 11:35:00,50.357,50.377,50.357,50.377,11200000.0
2008-12-16 11:36:00,50.382,50.386,50.377,50.382,12800000.0
2008-12-16 11:37:00,50.36,50.363,50.352,50.362,11200000.0
2008-12-16 11:38:00,50.374,50.385,50.349,50.349,11200000.0
2008-12-16 11:39:00,50.305,50.305,50.252,50.256,11200000.0
2008-12-16 11:40:00,50.254,50.275,50.254,50.275,11200000.0
2008-12-16 11:41:00,50.291,50.314,50.291,50.314,9600000.0
2008-12-16 11:42:00,50.322,50.342,50.321,50.338,17600000.0
2008-12-16 11:43:00,50.35,50.387,50.347,50.387,11200000.0
2008-12-16 11:44:00,50.389,50.397,50.388,50.397,11200000.0
2008-12-16 11:45:00,50.42,50.429,50.42,50.422,14800000.0
2008-12-16 11:46:00,50.406,50.429,50.406,50.429,11200000.0
2008-12-16 11:47:00,50.43,50.438,50.414,50.438,17600000.0
2008-12-16 11:48:00,50.426,50.426,50.389,50.39,11200000.0
2008-12-16 11:49:00,50.363,50.376,50.363,50.37,12800000.0
2008-12-16 11:50:00,50.379,50.379,50.355,50.355,17600000.0
2008-12-16 11:51:00,50.336,50.337,50.279,50.279,11600000.0
2008-12-16 11:52:00,50.276,50.278,50.258,50.259,11200000.0
2008-12-16 11:53:00,50.254,50.264,50.24,50.264,16000000.0
2008-12-16 11:54:00,50.257,50.257,50.178,50.203,14400000.0
2008-12-16 11:55:00,50.287,50.391,50.287,50.391,11200000.0
2008-12-16 11:56:00,50.396,50.396,50.372,50.372,12800000.0
2008-12-16 11:57:00,50.365,50.374,50.365,50.373,18000000.0
2008-12-16 11:58:00,50.424,50.464,50.424,50.428,11200000.0
2008-12-16 11:59:00,50.422,50.422,50.408,50.415,11200000.0
2008-12-16 12:00:00,50.432,50.443,50.432,50.44,11200000.0
2008-12-16 12:01:00,50.42,50.428,50.418,50.418,11200000.0
2008-12-16 12:02:00,50.421,50.421,50.395,50.395,14800000.0
2008-12-16 12:03:00,50.386,50.387,50.369,50.369,11200000.0
2008-12-16 12:04:00,50.345,50.35,50.337,50.341,17600000.0
2008-12-16 12:05:00,50.35,50.369,50.35,50.359,17600000.0
2008-12-16 12:06:00,50.357,50.357,50.344,50.344,12800000.0
2008-12-16 12:07:00,50.358,50.369,50.355,50.369,11200000.0
2008-12-16 12:08:00,50.374,50.379,50.354,50.354,11200000.0
2008-12-16 12:09:00,50.339,50.368,50.339,50.368,14400000.0
2008-12-16 12:10:00,50.419,50.426,50.408,50.408,11200000.0
2008-12-16 12:11:00,50.415,50.418,50.409,50.413,12800000.0
2008-12-16 12:12:00,50.417,50.423,50.411,50.416,11200000.0
2008-12-16 12:13:00,50.416,50.418,50.385,50.385,11200000.0
2008-12-16 12:14:00,50.393,50.393,50.37,50.371,12200000.0
2008-12-16 12:15:00,50.377,50.379,50.37,50.37,12200000.0
2008-12-16 12:16:00,50.345,50.361,50.345,50.36,12800000.0
2008-12-16 12:17:00,50.371,50.374,50.311,50.364,17600000.0
2008-12-16 12:18:00,50.323,50.323,50.233,50.233,16000000.0
2008-12-16 12:19:00,50.244,50.278,50.244,50.278,12800000.0
2008-12-16 12:20:00,50.301,50.309,50.296,50.298,14400000.0
2008-12-16 12:21:00,50.306,50.308,50.292,50.298,16000000.0
2008-12-16 12:22:00,50.306,50.378,50.306,50.378,16400000.0
2008-12-16 12:23:00,50.397,50.4,50.389,50.397,14400000.0
2008-12-16 12:24:00,50.37,50.37,50.331,50.344,12800000.0
2008-12-16 12:25:00,50.344,50.344,50.339,50.339,11200000.0
2008-12-16 12:26:00,50.325,50.332,50.321,50.33,11200000.0
2008-12-16 12:27:00,50.328,50.328,50.32,50.321,11200000.0
2008-12-16 12:28:00,50.315,50.343,50.315,50.343,12800000.0
2008-12-16 12:29:00,50.342,50.352,50.342,50.352,17600000.0
2008-12-16 12:30:00,50.323,50.324,50.314,50.314,18000000.0
2008-12-16 12:31:00,50.314,50.321,50.306,50.314,12800000.0
2008-12-16 12:32:00,50.311,50.331,50.311,50.32,12800000.0
2008-12-16 12:33:00,50.339,50.339,50.303,50.316,14400000.0
2008-12-16 12:34:00,50.321,50.324,50.312,50.315,12800000.0
2008-12-16 12:35:00,50.311,50.315,50.308,50.312,11200000.0
2008-12-16 12:36:00,50.319,50.321,50.308,50.311,11200000.0
2008-12-16 12:37:00,50.289,50.295,50.27,50.278,11200000.0
2008-12-16 12:38:00,50.285,50.294,50.2,50.29,17600000.0
2008-12-16 12:39:00,50.289,50.297,50.288,50.289,16000000.0
2008-12-16 12:40:00,50.293,50.294,50.27,50.288,16000000.0
2008-12-16 12:41:00,50.293,50.296,50.283,50.283,12200000.0
2008-12-16 12:42:00,50.273,50.28,50.273,50.28,14400000.0
2008-12-16 12:43:00,50.286,50.287,50.254,50.254,12800000.0
2008-12-16 12:44:00,50.241,50.254,50.236,50.244,17600000.0
2008-12-16 12:45:00,50.256,50.278,50.256,50.275,16000000.0
2008-12-16 12:46:00,50.263,50.269,50.259,50.261,12800000.0
2008-12-16 12:47:00,50.252,50.252,50.229,50.229,12800000.0
2008-12-16 12:48:00,50.243,50.246,50.241,50.244,11200000.0
2008-12-16 12:49:00,50.25,50.25,50.237,50.247,16000000.0
2008-12-16 12:50:00,50.261,50.271,50.261,50.264,14400000.0
2008-12-16 12:51:00,50.266,50.278,50.266,50.272,11200000.0
2008-12-16 12:52:00,50.281,50.281,50.237,50.237,11200000.0
2008-12-16 12:53:00,50.221,50.239,50.221,50.223,11200000.0
2008-12-16 12:54:00,50.23,50.23,50.196,50.196,12800000.0
2008-12-16 12:55:00,50.199,50.202,50.194,50.201,16000000.0
2008-12-16 12:56:00,50.192,50.198,50.19,50.19,9600000.0
2008-12-16 12:57:00,50.184,50.193,50.184,50.186,11200000.0
2008-12-16 12:58:00,50.184,50.189,50.178,50.178,17000000.0
2008-12-16 12:59:00,50.151,50.153,50.113,50.113,16000000.0
2008-12-16 13:00:00,50.096,50.103,50.09,50.094,12800000.0
2008-12-16 13:01:00,50.095,50.112,50.095,50.107,14400000.0
2008-12-16 13:02:00,50.117,50.143,50.117,50.143,12800000.0
2008-12-16 13:03:00,50.172,50.201,50.172,50.201,16400000.0
2008-12-16 13:04:00,50.244,50.266,50.244,50.258,11200000.0
2008-12-16 13:05:00,50.242,50.242,50.207,50.213,12800000.0
2008-12-16 13:06:00,50.205,50.221,50.204,50.221,11200000.0
2008-12-16 13:07:00,50.239,50.242,50.234,50.234,14400000.0
2008-12-16 13:08:00,50.235,50.239,50.223,50.228,17000000.0
2008-12-16 13:09:00,50.225,50.225,50.213,50.222,13200000.0
2008-12-16 13:10:00,50.208,50.231,50.208,50.221,16000000.0
2008-12-16 13:11:00,50.212,50.218,50.212,50.213,11200000.0
2008-12-16 13:12:00,50.224,50.232,50.224,50.227,12800000.0
2008-12-16 13:13:00,50.229,50.23,50.224,50.23,17600000.0
2008-12-16 13:14:00,50.22,50.232,50.217,50.222,12800000.0
2008-12-16 13:15:00,50.249,50.253,50.245,50.249,12800000.0
2008-12-16 13:16:00,50.222,50.255,50.222,50.247,17600000.0
2008-12-16 13:17:00,50.247,50.267,50.247,50.267,12800000.0
2008-12-16 13:18:00,50.257,50.262,50.234,50.262,11200000.0
2008-12-16 13:19:00,50.266,50.266,50.239,50.259,16000000.0
2008-12-16 13:20:00,50.267,50.277,50.25,50.259,17600000.0
2008-12-16 13:21:00,50.273,50.31,50.273,50.31,11200000.0
2008-12-16 13:22:00,50.311,50.32,50.298,50.3,12800000.0
2008-12-16 13:23:00,50.279,50.286,50.277,50.277,8400000.0
2008-12-16 13:24:00,50.287,50.287,50.279,50.282,11200000.0
2008-12-16 13:25:00,50.269,50.269,50.25,50.251,17600000.0
2008-12-16 13:26:00,50.262,50.269,50.26,50.264,17600000.0
2008-12-16 13:27:00,50.265,50.274,50.265,50.274,12800000.0
2008-12-16 13:28:00,50.282,50.289,50.188,50.283,16000000.0
2008-12-16 13:29:00,50.177,50.268,50.177,50.268,10600000.0
2008-12-16 13:30:00,50.278,50.285,50.277,50.277,12800000.0
2008-12-16 13:31:00,50.258,50.263,50.258,50.259,11200000.0
2008-12-16 13:32:00,50.254,50.254,50.236,50.236,11200000.0
2008-12-16 13:33:00,50.23,50.23,50.221,50.221,19200000.0
2008-12-16 13:34:00,50.206,50.207,50.203,50.206,12200000.0
2008-12-16 13:35:00,50.223,50.223,50.213,50.213,36800000.0
2008-12-16 13:36:00,50.211,50.215,50.21,50.215,17600000.0
2008-12-16 13:37:00,50.218,50.226,50.218,50.221,14400000.0
2008-12-16 13:38:00,50.22,50.227,50.213,50.217,33600000.0
2008-12-16 13:39:00,50.22,50.221,50.211,50.22,14400000.0
2008-12-16 13:40:00,50.215,50.222,50.214,50.222,40000000.0
2008-12-16 13:41:00,50.22,50.229,50.218,50.229,16000000.0
2008-12-16 13:42:00,50.222,50.233,50.222,50.224,11200000.0
2008-12-16 13:43:00,50.235,50.239,50.23,50.235,27200000.0
2008-12-16 13:44:00,50.237,50.245,50.234,50.234,33600000.0
2008-12-16 13:45:00,50.252,50.261,50.249,50.251,20800000.0
2008-12-16 13:46:00,50.244,50.244,50.186,50.186,24400000.0
2008-12-16 13:47:00,50.179,50.187,50.179,50.186,12800000.0
2008-12-16 13:48:00,50.194,50.222,50.194,50.222,12800000.0
2008-12-16 13:49:00,50.211,50.231,50.208,50.215,17000000.0
2008-12-16 13:50:00,50.232,50.232,50.21,50.219,11200000.0
2008-12-16 13:51:00,50.219,50.225,50.218,50.225,24000000.0
2008-12-16 13:52:00,50.234,50.244,50.226,50.226,12800000.0
2008-12-16 13:53:00,50.235,50.246,50.231,50.231,17000000.0
2008-12-16 13:54:00,50.223,50.223,50.066,50.098,25600000.0
2008-12-16 13:55:00,50.134,50.16,50.134,50.16,14400000.0
2008-12-16 13:56:00,50.195,50.21,50.171,50.171,14400000.0
2008-12-16 13:57:00,50.156,50.161,50.14,50.161,28800000.0
2008-12-16 13:58:00,50.177,50.214,50.177,50.214,14400000.0
2008-12-16 13:59:00,50.225,50.269,50.225,50.269,31400000.0
2008-12-16 14:00:00,50.275,50.281,50.255,50.255,47400000.0
2008-12-16 14:01:00,50.235,50.242,50.235,50.239,32000000.0
2008-12-16 14:02:00,50.249,50.301,50.249,50.301,14400000.0
2008-12-16 14:03:00,50.315,50.369,50.315,50.369,14400000.0
2008-12-16 14:04:00,50.363,50.363,50.346,50.349,11200000.0
2008-12-16 14:05:00,50.345,50.345,50.327,50.327,24000000.0
2008-12-16 14:06:00,50.313,50.313,50.249,50.256,36800000.0
2008-12-16 14:07:00,50.252,50.264,50.252,50.261,40000000.0
2008-12-16 14:08:00,50.258,50.266,50.258,50.263,8000000.0
2008-12-16 14:09:00,50.281,50.281,50.27,50.281,33600000.0
2008-12-16 14:10:00,50.265,50.273,50.262,50.269,33600000.0
2008-12-16 14:11:00,50.254,50.261,50.246,50.261,14400000.0
2008-12-16 14:12:00,50.257,50.257,50.22,50.22,27600000.0
2008-12-16 14:13:00,50.242,50.244,50.238,50.243,14400000.0
2008-12-16 14:14:00,50.236,50.237,50.23,50.237,12800000.0
2008-12-16 14:15:00,50.251,50.263,50.251,50.263,29200000.0
2008-12-16 14:16:00,50.262,50.274,50.262,50.272,25600000.0
2008-12-16 14:17:00,50.263,50.269,50.259,50.263,12800000.0
2008-12-16 14:18:00,50.272,50.275,50.259,50.259,16000000.0
2008-12-16 14:19:00,50.284,50.304,50.284,50.304,12800000.0
2008-12-16 14:20:00,50.3,50.3,50.29,50.291,25600000.0
2008-12-16 14:21:00,50.285,50.297,50.285,50.297,28800000.0
2008-12-16 14:22:00,50.3,50.3,50.285,50.294,24000000.0
2008-12-16 14:23:00,50.318,50.333,50.305,50.333,48000000.0
2008-12-16 14:24:00,50.34,50.34,50.315,50.315,12200000.0
2008-12-16 14:25:00,50.313,50.322,50.31,50.314,12800000.0
2008-12-16 14:26:00,50.315,50.334,50.315,50.331,12800000.0
2008-12-16 14:27:00,50.315,50.338,50.315,50.338,17600000.0
2008-12-16 14:28:00,50.337,50.346,50.33,50.338,11200000.0
2008-12-16 14:29:00,50.34,50.377,50.34,50.377,36800000.0
2008-12-16 14:30:00,50.374,50.389,50.374,50.389,22800000.0
2008-12-16 14:31:00,50.395,50.395,50.386,50.386,20800000.0
2008-12-16 14:32:00,50.388,50.388,50.376,50.376,40000000.0
2008-12-16 14:33:00,50.382,50.393,50.352,50.352,23400000.0
2008-12-16 14:34:00,50.381,50.382,50.375,50.376,33600000.0
2008-12-16 14:35:00,50.379,50.397,50.379,50.396,14400000.0
2008-12-16 14:36:00,50.404,50.431,50.404,50.419,12800000.0
2008-12-16 14:37:00,50.439,50.451,50.438,50.438,11200000.0
2008-12-16 14:38:00,50.443,50.457,50.443,50.456,56000000.0
2008-12-16 14:39:00,50.449,50.488,50.449,50.488,12800000.0
2008-12-16 14:40:00,50.473,50.508,50.473,50.491,14400000.0
2008-12-16 14:41:00,50.495,50.495,50.484,50.488,56000000.0
2008-12-16 14:42:00,50.489,50.492,50.477,50.477,12800000.0
2008-12-16 14:43:00,50.462,50.462,50.433,50.433,25600000.0
2008-12-16 14:44:00,50.439,50.447,50.438,50.443,11200000.0
2008-12-16 14:45:00,50.454,50.458,50.448,50.458,11200000.0
2008-12-16 14:46:00,50.455,50.456,50.449,50.456,11200000.0
2008-12-16 14:47:00,50.441,50.456,50.438,50.456,16000000.0
2008-12-16 14:48:00,50.453,50.455,50.443,50.443,19200000.0
2008-12-16 14:49:00,50.438,50.463,50.436,50.463,31400000.0
2008-12-16 14:50:00,50.473,50.484,50.473,50.484,29200000.0
2008-12-16 14:51:00,50.471,50.476,50.454,50.458,32000000.0
2008-12-16 14:52:00,50.454,50.462,50.453,50.462,12800000.0
2008-12-16 14:53:00,50.454,50.454,50.413,50.413,17600000.0
2008-12-16 14:54:00,50.443,50.452,50.443,50.452,12800000.0
2008-12-16 14:55:00,50.45,50.45,50.443,50.447,16000000.0
2008-12-16 14:56:00,50.437,50.455,50.437,50.455,13200000.0
2008-12-16 14:57:00,50.459,50.459,50.433,50.433,12800000.0
2008-12-16 14:58:00,50.433,50.441,50.427,50.441,17600000.0
2008-12-16 14:59:00,50.439,50.453,50.439,50.452,8000000.0
2008-12-16 15:00:00,50.456,50.465,50.456,50.465,14400000.0
2008-12-16 15:01:00,50.484,50.504,50.484,50.499,12200000.0
2008-12-16 15:02:00,50.509,50.52,50.507,50.518,27200000.0
2008-12-16 15:03:00,50.511,50.511,50.496,50.496,12800000.0
2008-12-16 15:04:00,50.487,50.487,50.473,50.475,24000000.0
2008-12-16 15:05:00,50.482,50.492,50.482,50.484,10600000.0
2008-12-16 15:06:00,50.491,50.491,50.482,50.482,11200000.0
2008-12-16 15:07:00,50.496,50.551,50.496,50.551,25600000.0
2008-12-16 15:08:00,50.566,50.566,50.524,50.543,22400000.0
2008-12-16 15:09:00,50.577,50.681,50.577,50.681,15800000.0
2008-12-16 15:10:00,50.65,50.682,50.645,50.677,40000000.0
2008-12-16 15:11:00,50.682,50.7,50.682,50.685,32000000.0
2008-12-16 15:12:00,50.671,50.692,50.671,50.679,30400000.0
2008-12-16 15:13:00,50.669,50.669,50.634,50.654,45200000.0
2008-12-16 15:14:00,50.657,50.657,50.616,50.616,35200000.0
2008-12-16 15:15:00,50.616,50.616,50.579,50.593,22400000.0
2008-12-16 15:16:00,50.582,50.603,50.582,50.587,36800000.0
2008-12-16 15:17:00,50.59,50.614,50.589,50.611,22400000.0
2008-12-16 15:18:00,50.636,50.667,50.636,50.667,22400000.0
2008-12-16 15:19:00,50.679,50.679,50.669,50.669,15400000.0
2008-12-16 15:20:00,50.674,50.674,50.662,50.664,24000000.0
2008-12-16 15:21:00,50.668,50.668,50.657,50.666,14400000.0
2008-12-16 15:22:00,50.663,50.676,50.663,50.675,14400000.0
2008-12-16 15:23:00,50.679,50.751,50.679,50.751,47800000.0
2008-12-16 15:24:00,50.739,50.739,50.706,50.712,25600000.0
2008-12-16 15:25:00,50.685,50.687,50.674,50.678,27200000.0
2008-12-16 15:26:00,50.682,50.687,50.682,50.683,40000000.0
2008-12-16 15:27:00,50.681,50.694,50.66,50.66,28800000.0
2008-12-16 15:28:00,50.623,50.628,50.612,50.624,70400000.0
2008-12-16 15:29:00,50.629,50.636,50.545,50.63,46400000.0
2008-12-16 15:30:00,50.502,50.595,50.456,50.514,115600000.0
2008-12-16 15:31:00,50.615,50.634,50.615,50.632,61200000.0
2008-12-16 15:32:00,50.632,50.677,50.632,50.677,30400000.0
2008-12-16 15:33:00,50.665,50.667,50.638,50.638,30400000.0
2008-12-16 15:34:00,50.632,50.643,50.63,50.63,22800000.0
2008-12-16 15:35:00,50.636,50.659,50.636,50.659,33000000.0
2008-12-16 15:36:00,50.667,50.669,50.662,50.663,31400000.0
2008-12-16 15:37:00,50.663,50.663,50.656,50.656,29800000.0
2008-12-16 15:38:00,50.653,50.653,50.637,50.637,59200000.0
2008-12-16 15:39:00,50.636,50.648,50.623,50.633,36800000.0
2008-12-16 15:40:00,50.621,50.636,50.62,50.636,35600000.0
2008-12-16 15:41:00,50.616,50.619,50.608,50.613,25600000.0
2008-12-16 15:42:00,50.609,50.634,50.609,50.634,42600000.0
2008-12-16 15:43:00,50.622,50.622,50.568,50.568,27200000.0
2008-12-16 15:44:00,50.579,50.591,50.577,50.587,27200000.0
2008-12-16 15:45:00,50.6,50.633,50.598,50.633,16000000.0
2008-12-16 15:46:00,50.622,50.625,50.62,50.624,14400000.0
2008-12-16 15:47:00,50.64,50.653,50.64,50.648,30400000.0
2008-12-16 15:48:00,50.66,50.668,50.658,50.664,27200000.0
2008-12-16 15:49:00,50.685,50.691,50.662,50.668,11200000.0
2008-12-16 15:50:00,50.657,50.671,50.655,50.655,25600000.0
2008-12-16 15:51:00,50.632,50.632,50.594,50.599,43200000.0
2008-12-16 15:52:00,50.595,50.603,50.592,50.603,20800000.0
2008-12-16 15:53:00,50.614,50.629,50.611,50.629,24000000.0
2008-12-16 15:54:00,50.626,50.633,50.611,50.611,28800000.0
2008-12-16 15:55:00,50.614,50.646,50.614,50.646,24000000.0
2008-12-16 15:56:00,50.65,50.65,50.641,50.65,51200000.0
2008-12-16 15:57:00,50.65,50.679,50.65,50.679,12800000.0
2008-12-16 15:58:00,50.703,50.703,50.649,50.649,19200000.0
2008-12-16 15:59:00,50.651,50.68,50.651,50.68,36800000.0
2008-12-16 16:00:00,50.689,50.689,50.679,50.687,51200000.0
2008-12-16 16:01:00,50.685,50.685,50.677,50.677,41600000.0
2008-12-16 16:02:00,50.681,50.681,50.669,50.681,22400000.0
2008-12-16 16:03:00,50.686,50.69,50.683,50.683,64000000.0
2008-12-16 16:04:00,50.687,50.713,50.687,50.713,44800000.0
2008-12-16 16:05:00,50.717,50.717,50.666,50.68,48000000.0
2008-12-16 16:06:00,50.671,50.675,50.667,50.67,35200000.0
2008-12-16 16:07:00,50.67,50.67,50.629,50.642,31400000.0
2008-12-16 16:08:00,50.635,50.644,50.633,50.643,44200000.0
2008-12-16 16:09:00,50.641,50.656,50.641,50.65,44800000.0
2008-12-16 16:10:00,50.655,50.663,50.654,50.661,41600000.0
2008-12-16 16:11:00,50.659,50.668,50.65,50.65,14400000.0
2008-12-16 16:12:00,50.642,50.642,50.633,50.634,56000000.0
2008-12-16 16:13:00,50.636,50.638,50.629,50.632,11200000.0
2008-12-16 16:14:00,50.636,50.644,50.636,50.64,49600000.0
2008-12-16 16:15:00,50.628,50.654,50.624,50.654,59200000.0
2008-12-16 16:16:00,50.656,50.682,50.65,50.65,17600000.0
2008-12-16 16:17:00,50.666,50.682,50.665,50.682,38400000.0
2008-12-16 16:18:00,50.652,50.674,50.636,50.644,38400000.0
2008-12-16 16:19:00,50.671,50.671,50.662,50.669,22400000.0
2008-12-16 16:20:00,50.666,50.666,50.656,50.656,11200000.0
2008-12-16 16:21:00,50.66,50.672,50.654,50.672,27200000.0
2008-12-16 16:22:00,50.669,50.669,50.658,50.667,41600000.0
2008-12-16 16:23:00,50.691,50.715,50.688,50.693,43200000.0
2008-12-16 16:24:00,50.681,50.694,50.68,50.691,17600000.0
2008-12-16 16:25:00,50.699,50.713,50.698,50.712,33600000.0
2008-12-16 16:26:00,50.716,50.722,50.716,50.716,17600000.0
2008-12-16 16:27:00,50.701,50.722,50.698,50.698,35200000.0
2008-12-16 16:28:00,50.714,50.742,50.714,50.742,27200000.0
2008-12-16 16:29:00,50.748,50.787,50.744,50.787,11200000.0
2008-12-16 16:30:00,50.794,50.823,50.786,50.786,43200000.0
2008-12-16 16:31:00,50.796,50.816,50.796,50.812,41600000.0
2008-12-16 16:32:00,50.817,50.817,50.796,50.814,12800000.0
2008-12-16 16:33:00,50.823,50.839,50.816,50.816,27200000.0
2008-12-16 16:34:00,50.806,50.836,50.806,50.836,35600000.0
2008-12-16 16:35:00,50.83,50.83,50.776,50.776,52800000.0
2008-12-16 16:36:00,50.775,50.789,50.775,50.778,51200000.0
2008-12-16 16:37:00,50.737,50.749,50.731,50.749,40400000.0
2008-12-16 16:38:00,50.722,50.78,50.722,50.78,40000000.0
2008-12-16 16:39:00,50.772,50.772,50.739,50.749,34600000.0
2008-12-16 16:40:00,50.731,50.745,50.727,50.74,54800000.0
2008-12-16 16:41:00,50.737,50.737,50.696,50.714,73600000.0
2008-12-16 16:42:00,50.719,50.732,50.719,50.722,54600000.0
2008-12-16 16:43:00,50.728,50.728,50.708,50.708,17600000.0
2008-12-16 16:44:00,50.73,50.73,50.681,50.685,11200000.0
2008-12-16 16:45:00,50.691,50.699,50.688,50.688,58000000.0
2008-12-16 16:46:00,50.696,50.696,50.68,50.68,12800000.0
2008-12-16 16:47:00,50.679,50.691,50.676,50.689,70400000.0
2008-12-16 16:48:00,50.685,50.688,50.679,50.684,52800000.0
2008-12-16 16:49:00,50.682,50.692,50.66,50.66,36800000.0
2008-12-16 16:50:00,50.633,50.696,50.633,50.696,76000000.0
2008-12-16 16:51:00,50.702,50.733,50.702,50.733,32000000.0
2008-12-16 16:52:00,50.748,50.756,50.748,50.754,45800000.0
2008-12-16 16:53:00,50.751,50.757,50.749,50.756,30400000.0
2008-12-16 16:54:00,50.751,50.759,50.743,50.759,11200000.0
2008-12-16 16:55:00,50.774,50.796,50.769,50.796,27600000.0
2008-12-16 16:56:00,50.818,50.82,50.807,50.808,36800000.0
2008-12-16 16:57:00,50.8,50.8,50.769,50.769,19200000.0
2008-12-16 16:58:00,50.749,50.749,50.735,50.742,12800000.0
2008-12-16 16:59:00,50.735,50.741,50.676,50.69,51200000.0
2008-12-16 17:00:00,50.681,50.685,50.675,50.685,49600000.0
2008-12-16 17:01:00,50.7,50.7,50.672,50.672,40000000.0
2008-12-16 17:02:00,50.673,50.673,50.628,50.631,33600000.0
2008-12-16 17:03:00,50.624,50.624,50.591,50.6,44800000.0
2008-12-16 17:04:00,50.586,50.597,50.573,50.594,41600000.0
2008-12-16 17:05:00,50.589,50.589,50.55,50.556,54400000.0
2008-12-16 17:06:00,50.563,50.579,50.562,50.579,59200000.0
2008-12-16 17:07:00,50.59,50.612,50.59,50.612,35200000.0
2008-12-16 17:08:00,50.64,50.663,50.64,50.651,68800000.0
2008-12-16 17:09:00,50.653,50.653,50.617,50.617,59200000.0
2008-12-16 17:10:00,50.619,50.62,50.607,50.612,25600000.0
2008-12-16 17:11:00,50.593,50.593,50.574,50.585,38400000.0
2008-12-16 17:12:00,50.57,50.571,50.559,50.563,25600000.0
2008-12-16 17:13:00,50.584,50.588,50.577,50.586,29600000.0
2008-12-16 17:14:00,50.598,50.63,50.598,50.63,22400000.0
2008-12-16 17:15:00,50.604,50.604,50.579,50.579,19200000.0
2008-12-16 17:16:00,50.594,50.605,50.586,50.586,9600000.0
2008-12-16 17:17:00,50.572,50.572,50.559,50.559,38400000.0
2008-12-16 17:18:00,50.533,50.544,50.532,50.539,57600000.0
2008-12-16 17:19:00,50.545,50.557,50.545,50.555,24000000.0
2008-12-16 17:20:00,50.521,50.556,50.521,50.547,16000000.0
2008-12-16 17:21:00,50.557,50.557,50.537,50.551,29600000.0
2008-12-16 17:22:00,50.553,50.554,50.53,50.554,19200000.0
2008-12-16 17:23:00,50.556,50.564,50.556,50.562,11200000.0
2008-12-16 17:24:00,50.569,50.589,50.564,50.589,12800000.0
2008-12-16 17:25:00,50.602,50.636,50.602,50.636,18000000.0
2008-12-16 17:26:00,50.627,50.641,50.627,50.64,35200000.0
2008-12-16 17:27:00,50.651,50.655,50.635,50.655,45800000.0
2008-12-16 17:28:00,50.638,50.66,50.638,50.658,32400000.0
2008-12-16 17:29:00,50.659,50.668,50.651,50.668,27200000.0
2008-12-16 17:30:00,50.664,50.67,50.635,50.636,17600000.0
2008-12-16 17:31:00,50.595,50.608,50.592,50.603,88800000.0
2008-12-16 17:32:00,50.598,50.612,50.594,50.602,52800000.0
2008-12-16 17:33:00,50.591,50.591,50.562,50.562,36800000.0
2008-12-16 17:34:00,50.542,50.546,50.528,50.528,64000000.0
2008-12-16 17:35:00,50.531,50.561,50.531,50.561,43200000.0
2008-12-16 17:36:00,50.58,50.58,50.571,50.571,33600000.0
2008-12-16 17:37:00,50.581,50.594,50.579,50.594,16000000.0
2008-12-16 17:38:00,50.597,50.598,50.585,50.585,35200000.0
2008-12-16 17:39:00,50.59,50.645,50.59,50.645,16000000.0
2008-12-16 17:40:00,50.73,50.751,50.728,50.728,75200000.0
2008-12-16 17:41:00,50.708,50.708,50.662,50.662,12800000.0
2008-12-16 17:42:00,50.673,50.673,50.653,50.657,12800000.0
2008-12-16 17:43:00,50.663,50.684,50.651,50.684,17600000.0
2008-12-16 17:44:00,50.693,50.703,50.685,50.702,30400000.0
2008-12-16 17:45:00,50.704,50.705,50.679,50.679,30400000.0
2008-12-16 17:46:00,50.686,50.69,50.68,50.688,41600000.0
2008-12-16 17:47:00,50.689,50.69,50.679,50.69,57600000.0
2008-12-16 17:48:00,50.695,50.695,50.684,50.689,57400000.0
2008-12-16 17:49:00,50.68,50.697,50.679,50.691,46400000.0
2008-12-16 17:50:00,50.699,50.719,50.699,50.719,12800000.0
2008-12-16 17:51:00,50.729,50.756,50.729,50.746,49600000.0
2008-12-16 17:52:00,50.753,50.753,50.743,50.743,43600000.0
2008-12-16 17:53:00,50.736,50.783,50.736,50.783,34000000.0
2008-12-16 17:54:00,50.779,50.78,50.761,50.762,38400000.0
2008-12-16 17:55:00,50.752,50.762,50.748,50.756,40000000.0
2008-12-16 17:56:00,50.755,50.755,50.743,50.746,44800000.0
2008-12-16 17:57:00,50.729,50.741,50.722,50.733,36800000.0
2008-12-16 17:58:00,50.731,50.739,50.729,50.739,17600000.0
2008-12-16 17:59:00,50.751,50.757,50.741,50.757,62800000.0
2008-12-16 18:00:00,50.743,50.754,50.739,50.754,51600000.0
2008-12-16 18:01:00,50.763,50.797,50.763,50.797,32000000.0
2008-12-16 18:02:00,50.794,50.794,50.778,50.778,24000000.0
2008-12-16 18:03:00,50.787,50.793,50.784,50.785,36800000.0
2008-12-16 18:04:00,50.788,50.799,50.787,50.799,33600000.0
2008-12-16 18:05:00,50.797,50.817,50.797,50.817,12200000.0
2008-12-16 18:06:00,50.816,50.816,50.788,50.801,30400000.0
2008-12-16 18:07:00,50.809,50.828,50.806,50.828,11200000.0
2008-12-16 18:08:00,50.829,50.829,50.808,50.808,84800000.0
2008-12-16 18:09:00,50.809,50.815,50.804,50.812,33000000.0
2008-12-16 18:10:00,50.802,50.802,50.782,50.797,16000000.0
2008-12-16 18:11:00,50.813,50.83,50.813,50.821,12800000.0
2008-12-16 18:12:00,50.834,50.834,50.823,50.826,12800000.0
2008-12-16 18:13:00,50.845,50.845,50.811,50.811,26600000.0
2008-12-16 18:14:00,50.811,50.818,50.811,50.812,19200000.0
2008-12-16 18:15:00,50.81,50.817,50.806,50.807,30400000.0
2008-12-16 18:16:00,50.803,50.809,50.793,50.807,56000000.0
2008-12-16 18:17:00,50.803,50.803,50.785,50.785,43600000.0
2008-12-16 18:18:00,50.779,50.779,50.773,50.776,30400000.0
2008-12-16 18:19:00,50.777,50.792,50.777,50.777,45800000.0
2008-12-16 18:20:00,50.788,50.797,50.788,50.793,43200000.0
2008-12-16 18:21:00,50.788,50.79,50.78,50.783,12800000.0
2008-12-16 18:22:00,50.806,50.817,50.805,50.816,33600000.0
2008-12-16 18:23:00,50.811,50.811,50.797,50.808,46400000.0
2008-12-16 18:24:00,50.802,50.808,50.798,50.799,52800000.0
2008-12-16 18:25:00,50.797,50.803,50.779,50.789,33600000.0
2008-12-16 18:26:00,50.803,50.809,50.802,50.805,30400000.0
2008-12-16 18:27:00,50.807,50.816,50.807,50.811,34400000.0
2008-12-16 18:28:00,50.793,50.808,50.793,50.808,12800000.0
2008-12-16 18:29:00,50.815,50.819,50.806,50.814,25000000.0
2008-12-16 18:30:00,50.813,50.824,50.81,50.818,36800000.0
2008-12-16 18:31:00,50.817,50.85,50.817,50.85,11200000.0
2008-12-16 18:32:00,50.836,50.836,50.823,50.827,70800000.0
2008-12-16 18:33:00,50.833,50.841,50.824,50.828,32000000.0
2008-12-16 18:34:00,50.819,50.827,50.817,50.827,19600000.0
2008-12-16 18:35:00,50.818,50.844,50.818,50.834,43600000.0
2008-12-16 18:36:00,50.85,50.85,50.834,50.842,68800000.0
2008-12-16 18:37:00,50.844,50.845,50.822,50.845,36800000.0
2008-12-16 18:38:00,50.848,50.853,50.845,50.852,49600000.0
2008-12-16 18:39:00,50.874,50.88,50.87,50.877,76800000.0
2008-12-16 18:40:00,50.875,50.875,50.862,50.868,65600000.0
2008-12-16 18:41:00,50.859,50.867,50.853,50.867,72000000.0
2008-12-16 18:42:00,50.869,50.873,50.865,50.873,78400000.0
2008-12-16 18:43:00,50.874,50.875,50.869,50.869,49600000.0
2008-12-16 18:44:00,50.865,50.878,50.858,50.878,30600000.0
2008-12-16 18:45:00,50.869,50.904,50.86,50.904,12800000.0
2008-12-16 18:46:00,50.905,50.907,50.895,50.899,12800000.0
2008-12-16 18:47:00,50.906,50.933,50.906,50.927,14400000.0
2008-12-16 18:48:00,50.948,50.955,50.937,50.941,28800000.0
2008-12-16 18:49:00,50.943,50.952,50.941,50.947,24000000.0
2008-12-16 18:50:00,50.946,50.947,50.935,50.935,46400000.0
2008-12-16 18:51:00,50.932,50.933,50.927,50.931,12800000.0
2008-12-16 18:52:00,50.919,50.927,50.919,50.919,19200000.0
2008-12-16 18:53:00,50.895,50.895,50.875,50.875,30400000.0
2008-12-16 18:54:00,50.875,50.889,50.873,50.886,19200000.0
2008-12-16 18:55:00,50.876,50.886,50.869,50.872,22800000.0
2008-12-16 18:56:00,50.876,50.876,50.856,50.856,16000000.0
2008-12-16 18:57:00,50.836,50.84,50.82,50.82,19200000.0
2008-12-16 18:58:00,50.816,50.816,50.802,50.802,32000000.0
2008-12-16 18:59:00,50.814,50.814,50.797,50.81,32000000.0
2008-12-16 19:00:00,50.804,50.818,50.802,50.818,14400000.0
2008-12-16 19:01:00,50.792,50.798,50.786,50.794,19200000.0
2008-12-16 19:02:00,50.8,50.809,50.799,50.803,43200000.0
2008-12-16 19:03:00,50.807,50.807,50.799,50.805,14400000.0
2008-12-16 19:04:00,50.797,50.804,50.792,50.798,17600000.0
2008-12-16 19:05:00,50.815,50.819,50.815,50.817,22800000.0
2008-12-16 19:06:00,50.802,50.809,50.791,50.798,56000000.0
2008-12-16 19:07:00,50.807,50.816,50.807,50.816,35200000.0
2008-12-16 19:08:00,50.828,50.836,50.828,50.832,22400000.0
2008-12-16 19:09:00,50.824,50.829,50.818,50.824,12800000.0
2008-12-16 19:10:00,50.821,50.829,50.821,50.829,8000000.0
2008-12-16 19:11:00,50.816,50.825,50.806,50.812,30400000.0
2008-12-16 19:12:00,50.83,50.83,50.825,50.827,24000000.0
2008-12-16 19:13:00,50.829,50.831,50.824,50.826,12800000.0
2008-12-16 19:14:00,50.833,50.839,50.831,50.838,12800000.0
2008-12-16 19:15:00,50.831,50.85,50.831,50.839,16000000.0
2008-12-16 19:16:00,50.853,50.87,50.848,50.848,12800000.0
2008-12-16 19:17:00,50.85,50.865,50.848,50.865,14400000.0
2008-12-16 19:18:00,50.863,50.863,50.839,50.839,32000000.0
2008-12-16 19:19:00,50.837,50.837,50.822,50.832,11200000.0
2008-12-16 19:20:00,50.829,50.829,50.81,50.818,14400000.0
2008-12-16 19:21:00,50.815,50.821,50.812,50.821,17600000.0
2008-12-16 19:22:00,50.819,50.821,50.809,50.817,14400000.0
2008-12-16 19:23:00,50.818,50.828,50.81,50.818,16000000.0
2008-12-16 19:24:00,50.807,50.807,50.731,50.758,48000000.0
2008-12-16 19:25:00,50.798,50.835,50.798,50.835,11600000.0
2008-12-16 19:26:00,50.838,50.848,50.837,50.845,41600000.0
2008-12-16 19:27:00,50.854,50.859,50.853,50.855,14400000.0
2008-12-16 19:28:00,50.851,50.855,50.84,50.855,12800000.0
2008-12-16 19:29:00,50.858,50.867,50.858,50.867,12800000.0
2008-12-16 19:30:00,50.873,50.881,50.872,50.878,11200000.0
2008-12-16 19:31:00,50.889,50.9,50.889,50.895,12800000.0
2008-12-16 19:32:00,50.886,50.89,50.879,50.879,11200000.0
2008-12-16 19:33:00,50.89,50.892,50.883,50.883,11600000.0
2008-12-16 19:34:00,50.892,50.901,50.89,50.896,12800000.0
2008-12-16 19:35:00,50.901,50.911,50.897,50.901,17600000.0
2008-12-16 19:36:00,50.912,50.917,50.908,50.916,16000000.0
2008-12-16 19:37:00,50.928,50.938,50.924,50.924,11200000.0
2008-12-16 19:38:00,50.903,50.911,50.903,50.903,11200000.0
2008-12-16 19:39:00,50.911,50.922,50.911,50.919,12800000.0
2008-12-16 19:40:00,50.909,50.92,50.906,50.906,11200000.0
2008-12-16 19:41:00,50.894,50.895,50.886,50.895,11200000.0
2008-12-16 19:42:00,50.893,50.899,50.893,50.898,11200000.0
2008-12-16 19:43:00,50.898,50.899,50.892,50.892,19200000.0
2008-12-16 19:44:00,50.879,50.879,50.859,50.871,11200000.0
2008-12-16 19:45:00,50.892,50.903,50.884,50.903,16000000.0
2008-12-16 19:46:00,50.905,50.918,50.905,50.918,14400000.0
2008-12-16 19:47:00,50.919,50.919,50.89,50.89,17000000.0
2008-12-16 19:48:00,50.887,50.887,50.874,50.878,12800000.0
2008-12-16 19:49:00,50.888,50.892,50.885,50.892,30400000.0
2008-12-16 19:50:00,50.89,50.911,50.886,50.911,12800000.0
2008-12-16 19:51:00,50.909,50.911,50.901,50.901,12800000.0
2008-12-16 19:52:00,50.882,50.897,50.873,50.896,16000000.0
2008-12-16 19:53:00,50.881,50.893,50.863,50.893,12800000.0
2008-12-16 19:54:00,50.903,50.918,50.903,50.918,12800000.0
2008-12-16 19:55:00,50.916,50.916,50.907,50.911,11200000.0
2008-12-16 19:56:00,50.902,50.909,50.902,50.906,9600000.0
2008-12-16 19:57:00,50.904,50.904,50.895,50.895,9600000.0
2008-12-16 19:58:00,50.901,50.903,50.899,50.899,11200000.0
2008-12-16 19:59:00,50.905,50.917,50.904,50.917,13200000.0
2008-12-16 20:00:00,50.926,50.926,50.905,50.908,17600000.0
2008-12-16 20:01:00,50.9,50.902,50.896,50.896,11200000.0
2008-12-16 20:02:00,50.894,50.894,50.881,50.881,17600000.0
2008-12-16 20:03:00,50.877,50.913,50.877,50.913,16000000.0
2008-12-16 20:04:00,50.911,50.911,50.89,50.89,30400000.0
2008-12-16 20:05:00,50.888,50.9,50.888,50.9,12800000.0
2008-12-16 20:06:00,50.89,50.896,50.89,50.892,11200000.0
2008-12-16 20:07:00,50.897,50.922,50.897,50.914,9600000.0
2008-12-16 20:08:00,50.885,50.899,50.882,50.889,38400000.0
2008-12-16 20:09:00,50.886,50.905,50.886,50.898,11200000.0
2008-12-16 20:10:00,50.911,50.939,50.911,50.939,16000000.0
2008-12-16 20:11:00,50.956,50.962,50.934,50.934,11200000.0
2008-12-16 20:12:00,50.933,50.937,50.929,50.929,11200000.0
2008-12-16 20:13:00,50.923,50.93,50.916,50.919,27200000.0
2008-12-16 20:14:00,50.924,50.924,50.861,50.919,14400000.0
2008-12-16 20:15:00,50.936,50.946,50.936,50.945,8000000.0
2008-12-16 20:16:00,50.936,50.951,50.936,50.951,28800000.0
2008-12-16 20:17:00,50.946,50.951,50.939,50.941,33600000.0
2008-12-16 20:18:00,50.942,50.942,50.935,50.937,32400000.0
2008-12-16 20:19:00,50.943,50.947,50.928,50.947,11200000.0
2008-12-16 20:20:00,50.948,50.955,50.948,50.95,19200000.0
2008-12-16 20:21:00,50.944,50.952,50.927,50.929,16000000.0
2008-12-16 20:22:00,50.896,50.907,50.896,50.898,14400000.0
2008-12-16 20:23:00,50.899,50.903,50.889,50.889,12800000.0
2008-12-16 20:24:00,50.892,50.898,50.892,50.897,8000000.0
2008-12-16 20:25:00,50.892,50.899,50.892,50.895,11200000.0
2008-12-16 20:26:00,50.898,50.898,50.889,50.895,16000000.0
2008-12-16 20:27:00,50.907,50.914,50.903,50.903,12800000.0
2008-12-16 20:28:00,50.923,50.923,50.914,50.919,11200000.0
2008-12-16 20:29:00,50.897,50.921,50.829,50.872,16000000.0
2008-12-16 20:30:00,50.904,50.91,50.899,50.904,26600000.0
2008-12-16 20:31:00,50.905,50.91,50.905,50.905,12800000.0
2008-12-16 20:32:00,50.905,50.905,50.878,50.886,12800000.0
2008-12-16 20:33:00,50.884,50.885,50.873,50.885,12800000.0
2008-12-16 20:34:00,50.866,50.887,50.866,50.87,11200000.0
2008-12-16 20:35:00,50.876,50.88,50.867,50.867,11200000.0
2008-12-16 20:36:00,50.859,50.865,50.851,50.859,16000000.0
2008-12-16 20:37:00,50.87,50.877,50.87,50.875,12800000.0
2008-12-16 20:38:00,50.873,50.883,50.873,50.881,12800000.0
2008-12-16 20:39:00,50.883,50.883,50.876,50.876,14400000.0
2008-12-16 20:40:00,50.867,50.922,50.867,50.922,11200000.0
2008-12-16 20:41:00,50.938,50.946,50.937,50.94,11200000.0
2008-12-16 20:42:00,50.933,50.934,50.928,50.933,11200000.0
2008-12-16 20:43:00,50.931,50.931,50.917,50.917,14400000.0
2008-12-16 20:44:00,50.931,50.931,50.917,50.917,11200000.0
2008-12-16 20:45:00,51.2,51.2,51.11,51.11,14400000.0
2008-12-16 20:46:00,50.916,50.916,50.896,50.896,14400000.0
2008-12-16 20:47:00,50.905,50.913,50.899,50.899,8000000.0
2008-12-16 20:48:00,50.907,50.907,50.897,50.9,18000000.0
2008-12-16 20:49:00,50.889,50.893,50.876,50.876,19200000.0
2008-12-16 20:50:00,50.836,50.856,50.836,50.836,16000000.0
2008-12-16 20:51:00,50.859,50.859,50.848,50.848,28800000.0
2008-12-16 20:52:00,50.84,50.856,50.84,50.841,12800000.0
2008-12-16 20:53:00,50.84,50.841,50.832,50.841,16000000.0
2008-12-16 20:54:00,50.817,50.824,50.81,50.812,12800000.0
2008-12-16 20:55:00,50.811,50.818,50.808,50.811,12800000.0
2008-12-16 20:56:00,50.818,50.827,50.818,50.825,12800000.0
2008-12-16 20:57:00,50.835,50.835,50.823,50.832,12800000.0
2008-12-16 20:58:00,50.83,50.832,50.819,50.824,16000000.0
2008-12-16 20:59:00,50.839,50.846,50.839,50.846,11200000.0
2008-12-16 21:00:00,50.856,50.875,50.856,50.875,17600000.0
2008-12-16 21:01:00,50.869,50.873,50.862,50.87,11200000.0
2008-12-16 21:02:00,50.883,50.888,50.88,50.881,16000000.0
2008-12-16 21:03:00,50.887,50.888,50.88,50.88,8000000.0
2008-12-16 21:04:00,50.866,50.866,50.845,50.845,9600000.0
2008-12-16 21:05:00,50.843,50.855,50.843,50.855,13800000.0
2008-12-16 21:06:00,50.877,50.894,50.877,50.894,9600000.0
2008-12-16 21:07:00,50.888,50.888,50.867,50.876,14400000.0
2008-12-16 21:08:00,50.864,50.864,50.844,50.844,16000000.0
2008-12-16 21:09:00,50.836,50.845,50.818,50.818,11200000.0
2008-12-16 21:10:00,50.8,50.818,50.8,50.818,6400000.0
2008-12-16 21:11:00,50.826,50.836,50.812,50.831,12800000.0
2008-12-16 21:12:00,50.83,50.83,50.804,50.804,12800000.0
2008-12-16 21:13:00,50.801,50.801,50.783,50.783,8000000.0
2008-12-16 21:14:00,50.777,50.791,50.769,50.783,12800000.0
2008-12-16 21:15:00,50.782,50.786,50.777,50.783,11200000.0
2008-12-16 21:16:00,50.785,50.785,50.779,50.78,19200000.0
2008-12-16 21:17:00,50.781,50.783,50.778,50.779,14400000.0
2008-12-16 21:18:00,50.774,50.784,50.756,50.756,11200000.0
2008-12-16 21:19:00,50.752,50.752,50.739,50.75,17600000.0
2008-12-16 21:20:00,50.753,50.787,50.694,50.694,14400000.0
2008-12-16 21:21:00,50.671,50.789,50.671,50.789,7400000.0
2008-12-16 21:22:00,50.799,50.936,50.793,50.936,12800000.0
2008-12-16 21:23:00,50.994,51.035,50.994,51.014,12800000.0
2008-12-16 21:24:00,50.984,51.051,50.984,51.039,11200000.0
2008-12-16 21:25:00,51.144,51.144,50.87,50.932,17600000.0
2008-12-16 21:26:00,51.092,51.092,51.045,51.072,24000000.0
2008-12-16 21:27:00,51.052,51.054,51.032,51.032,22400000.0
2008-12-16 21:28:00,51.003,51.006,50.947,50.97,11200000.0
2008-12-16 21:29:00,51.074,51.074,51.027,51.053,27600000.0
2008-12-16 21:30:00,51.072,51.072,51.021,51.021,12800000.0
2008-12-16 21:31:00,51.012,51.082,51.012,51.076,15400000.0
2008-12-16 21:32:00,51.072,51.167,51.068,51.167,8000000.0
2008-12-16 21:33:00,51.24,51.267,51.24,51.267,11200000.0
2008-12-16 21:34:00,51.296,51.296,51.243,51.264,17600000.0
2008-12-16 21:35:00,51.297,51.297,51.253,51.255,14400000.0
2008-12-16 21:36:00,51.373,51.531,51.373,51.526,11200000.0
2008-12-16 21:37:00,51.519,51.519,51.403,51.403,16000000.0
2008-12-16 21:38:00,51.251,51.256,51.128,51.128,14400000.0
2008-12-16 21:39:00,51.08,51.089,51.079,51.082,12800000.0
2008-12-16 21:40:00,51.1,51.219,51.1,51.219,9600000.0
2008-12-16 21:41:00,51.236,51.357,51.175,51.357,11200000.0
2008-12-16 21:42:00,51.353,51.365,51.341,51.354,14400000.0
2008-12-16 21:43:00,51.324,51.325,51.249,51.249,8000000.0
2008-12-16 21:44:00,51.224,51.226,51.181,51.209,17600000.0
2008-12-16 21:45:00,51.202,51.202,51.121,51.121,17600000.0
2008-12-16 21:46:00,51.065,51.065,51.025,51.064,8000000.0
2008-12-16 21:47:00,51.045,51.091,51.045,51.074,11200000.0
2008-12-16 21:48:00,51.033,51.043,51.025,51.043,35200000.0
2008-12-16 21:49:00,51.04,51.063,51.028,51.044,11200000.0
2008-12-16 21:50:00,51.046,51.046,51.011,51.011,12800000.0
2008-12-16 21:51:00,51.004,51.058,50.995,51.058,17600000.0
2008-12-16 21:52:00,51.077,51.082,51.065,51.067,11600000.0
2008-12-16 21:53:00,51.082,51.096,51.082,51.088,11200000.0
2008-12-16 21:54:00,51.097,51.106,51.084,51.106,11200000.0
2008-12-16 21:55:00,51.141,51.219,51.141,51.219,12800000.0
2008-12-16 21:56:00,51.19,51.214,51.186,51.193,12800000.0
2008-12-16 21:57:00,51.23,51.248,51.219,51.219,17600000.0
2008-12-16 21:58:00,51.254,51.261,51.187,51.187,8000000.0
2008-12-16 21:59:00,51.186,51.203,51.185,51.185,8000000.0
2008-12-16 22:00:00,51.186,51.204,51.162,51.162,17600000.0
2008-12-16 22:01:00,51.17,51.192,51.17,51.17,11200000.0
2008-12-16 22:02:00,51.076,51.076,51.043,51.064,11200000.0
2008-12-16 22:03:00,51.063,51.073,51.063,51.073,17600000.0
2008-12-16 22:04:00,51.1,51.136,51.1,51.115,16000000.0
2008-12-16 22:05:00,51.117,51.117,51.081,51.081,11200000.0
2008-12-16 22:06:00,51.073,51.139,51.073,51.139,12800000.0
2008-12-16 22:07:00,51.126,51.131,51.123,51.124,16000000.0
2008-12-16 22:08:00,51.142,51.167,51.142,51.155,16000000.0
2008-12-16 22:09:00,51.128,51.159,51.126,51.159,12800000.0
2008-12-16 22:10:00,51.139,51.147,51.13,51.147,22400000.0
2008-12-16 22:11:00,51.166,51.23,51.166,51.23,11200000.0
2008-12-16 22:12:00,51.27,51.27,51.261,51.267,12800000.0
2008-12-16 22:13:00,51.251,51.275,51.25,51.275,12800000.0
2008-12-16 22:14:00,51.295,51.295,51.266,51.266,12800000.0
2008-12-16 22:15:00,51.272,51.278,51.271,51.278,14400000.0
2008-12-16 22:16:00,51.286,51.309,51.286,51.306,17600000.0
2008-12-16 22:17:00,51.297,51.297,51.283,51.283,19200000.0
2008-12-16 22:18:00,51.265,51.267,51.259,51.267,11200000.0
2008-12-16 22:19:00,51.286,51.378,51.286,51.378,12800000.0
2008-12-16 22:20:00,51.347,51.386,51.347,51.386,12800000.0
2008-12-16 22:21:00,51.382,51.382,51.369,51.38,9600000.0
2008-12-16 22:22:00,51.373,51.38,51.368,51.38,12800000.0
2008-12-16 22:23:00,51.377,51.38,51.362,51.362,12800000.0
2008-12-16 22:24:00,51.362,51.37,51.35,51.35,11200000.0
2008-12-16 22:25:00,51.346,51.452,51.338,51.452,16000000.0
2008-12-16 22:26:00,51.439,51.46,51.439,51.46,11200000.0
2008-12-16 22:27:00,51.464,51.484,51.447,51.447,12800000.0
2008-12-16 22:28:00,51.436,51.471,51.436,51.465,11200000.0
2008-12-16 22:29:00,51.457,51.457,51.35,51.434,15400000.0
2008-12-16 22:30:00,51.441,51.441,51.405,51.408,17600000.0
2008-12-16 22:31:00,51.394,51.417,51.388,51.417,11200000.0
2008-12-16 22:32:00,51.425,51.425,51.362,51.362,13200000.0
2008-12-16 22:33:00,51.352,51.352,51.319,51.333,10600000.0
2008-12-16 22:34:00,51.299,51.3,51.288,51.291,12800000.0
2008-12-16 22:35:00,51.291,51.291,51.257,51.259,12800000.0
2008-12-16 22:36:00,51.25,51.284,51.25,51.277,43200000.0
2008-12-16 22:37:00,51.278,51.288,51.274,51.274,25000000.0
2008-12-16 22:38:00,51.256,51.288,51.256,51.286,17600000.0
2008-12-16 22:39:00,51.296,51.37,51.296,51.37,12800000.0
2008-12-16 22:40:00,51.378,51.382,51.354,51.354,17600000.0
2008-12-16 22:41:00,51.374,51.383,51.371,51.383,11200000.0
2008-12-16 22:42:00,51.377,51.377,51.352,51.358,8000000.0
2008-12-16 22:43:00,51.335,51.339,51.31,51.339,16000000.0
2008-12-16 22:44:00,51.32,51.321,51.317,51.318,13200000.0
2008-12-16 22:45:00,51.326,51.328,51.308,51.324,16000000.0
2008-12-16 22:46:00,51.321,51.321,51.297,51.31,11200000.0
2008-12-16 22:47:00,51.294,51.307,51.287,51.287,17600000.0
2008-12-16 22:48:00,51.275,51.281,51.274,51.281,11200000.0
2008-12-16 22:49:00,51.284,51.322,51.284,51.313,12800000.0
2008-12-16 22:50:00,51.317,51.409,51.311,51.409,8000000.0
2008-12-16 22:51:00,51.45,51.464,51.45,51.458,11200000.0
2008-12-16 22:52:00,51.458,51.485,51.458,51.477,11200000.0
2008-12-16 22:53:00,51.469,51.499,51.463,51.489,17600000.0
2008-12-16 22:54:00,51.491,51.491,51.457,51.466,12800000.0
2008-12-16 22:55:00,51.476,51.476,51.412,51.412,12800000.0
2008-12-16 22:56:00,51.416,51.416,51.367,51.367,9600000.0
2008-12-16 22:57:00,51.351,51.366,51.339,51.366,17600000.0
2008-12-16 22:58:00,51.414,51.417,51.4,51.417,14400000.0
2008-12-16 22:59:00,51.402,51.402,51.374,51.374,7400000.0
2008-12-16 23:00:00,51.39,51.39,51.362,51.389,17600000.0
2008-12-16 23:01:00,51.458,51.464,51.447,51.447,8000000.0
2008-12-16 23:02:00,51.456,51.482,51.456,51.472,17600000.0
2008-12-16 23:03:00,51.461,51.468,51.447,51.454,16000000.0
2008-12-16 23:04:00,51.44,51.44,51.428,51.43,11200000.0
2008-12-16 23:05:00,51.414,51.417,51.408,51.408,34000000.0
2008-12-16 23:06:00,51.412,51.412,51.408,51.408,12800000.0
2008-12-16 23:07:00,51.409,51.409,51.384,51.399,12800000.0
2008-12-16 23:08:00,51.405,51.411,51.396,51.396,15400000.0
2008-12-16 23:09:00,51.38,51.387,51.362,51.377,17600000.0
2008-12-16 23:10:00,51.402,51.445,51.402,51.445,12800000.0
2008-12-16 23:11:00,51.457,51.458,51.449,51.457,11200000.0
2008-12-16 23:12:00,51.449,51.449,51.416,51.425,16000000.0
2008-12-16 23:13:00,51.42,51.42,51.415,51.419,12800000.0
2008-12-16 23:14:00,51.437,51.452,51.437,51.449,11200000.0
2008-12-16 23:15:00,51.433,51.433,51.416,51.42,11200000.0
2008-12-16 23:16:00,51.431,51.435,51.421,51.435,17600000.0
2008-12-16 23:17:00,51.463,51.47,51.434,51.434,11200000.0
2008-12-16 23:18:00,51.408,51.422,51.408,51.419,11200000.0
2008-12-16 23:19:00,51.429,51.434,51.42,51.428,12800000.0
2008-12-16 23:20:00,51.44,51.466,51.44,51.451,14400000.0
2008-12-16 23:21:00,51.419,51.44,51.419,51.434,16000000.0
2008-12-16 23:22:00,51.432,51.453,51.429,51.453,11200000.0
2008-12-16 23:23:00,51.465,51.482,51.465,51.482,11200000.0
2008-12-16 23:24:00,51.479,51.479,51.428,51.428,11200000.0
2008-12-16 23:25:00,51.424,51.441,51.421,51.441,13800000.0
2008-12-16 23:26:00,51.44,51.444,51.429,51.431,12800000.0
2008-12-16 23:27:00,51.428,51.439,51.428,51.439,8000000.0
2008-12-16 23:28:00,51.443,51.447,51.42,51.434,16000000.0
2008-12-16 23:29:00,51.427,51.427,51.4,51.4,11200000.0
2008-12-16 23:30:00,51.41,51.436,51.41,51.434,16000000.0
2008-12-16 23:31:00,51.449,51.476,51.449,51.453,12800000.0
2008-12-16 23:32:00,51.422,51.438,51.419,51.436,17600000.0
2008-12-16 23:33:00,51.444,51.46,51.423,51.46,12800000.0
2008-12-16 23:34:00,51.468,51.468,51.452,51.457,16000000.0
2008-12-16 23:35:00,51.45,51.45,51.418,51.42,16000000.0
2008-12-16 23:36:00,51.425,51.453,51.425,51.453,12800000.0
2008-12-16 23:37:00,51.428,51.428,51.421,51.425,12800000.0
2008-12-16 23:38:00,51.427,51.438,51.427,51.433,11200000.0
2008-12-16 23:39:00,51.43,51.43,51.41,51.413,12800000.0
2008-12-16 23:40:00,51.383,51.386,51.369,51.382,34600000.0
2008-12-16 23:41:00,51.39,51.408,51.39,51.4,12800000.0
2008-12-16 23:42:00,51.382,51.392,51.379,51.392,17600000.0
2008-12-16 23:43:00,51.396,51.406,51.389,51.406,14400000.0
2008-12-16 23:44:00,51.402,51.422,51.402,51.422,16000000.0
2008-12-16 23:45:00,51.411,51.412,51.382,51.385,11200000.0
2008-12-16 23:46:00,51.392,51.404,51.392,51.397,17600000.0
2008-12-16 23:47:00,51.379,51.398,51.379,51.392,12200000.0
2008-12-16 23:48:00,51.377,51.417,51.377,51.417,17600000.0
2008-12-16 23:49:00,51.406,51.406,51.385,51.385,16000000.0
2008-12-16 23:50:00,51.398,51.405,51.398,51.404,11200000.0
2008-12-16 23:51:00,51.396,51.404,51.386,51.399,12800000.0
2008-12-16 23:52:00,51.403,51.41,51.399,51.403,12800000.0
2008-12-16 23:53:00,51.398,51.398,51.384,51.384,9600000.0
2008-12-16 23:54:00,51.372,51.384,51.354,51.369,14800000.0
2008-12-16 23:55:00,51.364,51.38,51.353,51.36,12800000.0
2008-12-16 23:56:00,51.396,51.441,51.326,51.326,11200000.0
2008-12-16 23:57:00,51.407,51.425,51.407,51.425,12800000.0
2008-12-16 23:58:00,51.436,51.449,51.43,51.449,11200000.0
2008-12-16 23:59:00,51.451,51.478,51.451,51.478,10600000.0
2008-12-17 00:00:00,51.449,51.465,51.449,51.456,17600000.0
2008-12-17 00:01:00,51.485,51.507,51.485,51.507,12800000.0
2008-12-17 00:02:00,51.472,51.472,51.402,51.425,11200000.0
2008-12-17 00:03:00,51.437,51.446,51.43,51.438,12800000.0
2008-12-17 00:04:00,51.407,51.427,51.407,51.425,10000000.0
2008-12-17 00:05:00,51.42,51.424,51.382,51.382,11200000.0
2008-12-17 00:06:00,51.37,51.383,51.37,51.382,11200000.0
2008-12-17 00:07:00,51.38,51.409,51.38,51.404,12800000.0
2008-12-17 00:08:00,51.378,51.382,51.375,51.375,12800000.0
2008-12-17 00:09:00,51.378,51.378,51.327,51.349,12800000.0
2008-12-17 00:10:00,51.36,51.36,51.344,51.352,13200000.0
2008-12-17 00:11:00,51.335,51.335,51.32,51.333,16000000.0
2008-12-17 00:12:00,51.368,51.372,51.364,51.364,13200000.0
2008-12-17 00:13:00,51.37,51.37,51.327,51.33,12800000.0
2008-12-17 00:14:00,51.313,51.343,51.299,51.332,14400000.0
2008-12-17 00:15:00,51.318,51.327,51.318,51.318,28800000.0
2008-12-17 00:16:00,51.334,51.365,51.332,51.364,14400000.0
2008-12-17 00:17:00,51.373,51.375,51.342,51.342,17600000.0
2008-12-17 00:18:00,51.377,51.382,51.373,51.382,12800000.0
2008-12-17 00:19:00,51.357,51.358,51.357,51.357,12200000.0
2008-12-17 00:20:00,51.371,51.379,51.371,51.378,17000000.0
2008-12-17 00:21:00,51.392,51.396,51.389,51.395,12200000.0
2008-12-17 00:22:00,51.354,51.36,51.339,51.346,17600000.0
2008-12-17 00:23:00,51.346,51.352,51.346,51.351,8000000.0
2008-12-17 00:24:00,51.362,51.364,51.348,51.36,14400000.0
2008-12-17 00:25:00,51.364,51.372,51.344,51.372,16000000.0
2008-12-17 00:26:00,51.369,51.416,51.369,51.416,12800000.0
2008-12-17 00:27:00,51.418,51.421,51.407,51.411,17600000.0
2008-12-17 00:28:00,51.399,51.408,51.399,51.408,32000000.0
2008-12-17 00:29:00,51.418,51.439,51.418,51.438,12800000.0
2008-12-17 00:30:00,51.442,51.455,51.439,51.452,11200000.0
2008-12-17 00:31:00,51.441,51.443,51.434,51.443,11200000.0
2008-12-17 00:32:00,51.435,51.441,51.426,51.441,12200000.0
2008-12-17 00:33:00,51.446,51.464,51.446,51.461,12800000.0
2008-12-17 00:34:00,51.46,51.46,51.439,51.443,19200000.0
2008-12-17 00:35:00,51.421,51.434,51.39,51.39,28800000.0
2008-12-17 00:36:00,51.414,51.445,51.414,51.442,17600000.0
2008-12-17 00:37:00,51.44,51.44,51.414,51.414,12800000.0
2008-12-17 00:38:00,51.409,51.422,51.409,51.416,17600000.0
2008-12-17 00:39:00,51.429,51.431,51.419,51.431,12800000.0
2008-12-17 00:40:00,51.426,51.428,51.417,51.427,16000000.0
2008-12-17 00:41:00,51.419,51.419,51.411,51.411,12800000.0
2008-12-17 00:42:00,51.404,51.422,51.404,51.419,12800000.0
2008-12-17 00:43:00,51.397,51.409,51.397,51.403,11200000.0
2008-12-17 00:44:00,51.405,51.41,51.388,51.4,17600000.0
2008-12-17 00:45:00,51.395,51.408,51.394,51.408,11200000.0
2008-12-17 00:46:00,51.407,51.416,51.4,51.412,14400000.0
2008-12-17 00:47:00,51.407,51.414,51.403,51.403,12800000.0
2008-12-17 00:48:00,51.385,51.409,51.385,51.4,12800000.0
2008-12-17 00:49:00,51.4,51.4,51.385,51.39,16000000.0
2008-12-17 00:50:00,51.394,51.398,51.372,51.372,11200000.0
2008-12-17 00:51:00,51.37,51.391,51.37,51.384,17000000.0
2008-12-17 00:52:00,51.383,51.393,51.383,51.384,11200000.0
2008-12-17 00:53:00,51.389,51.411,51.389,51.391,17400000.0
2008-12-17 00:54:00,51.368,51.374,51.366,51.374,17600000.0
2008-12-17 00:55:00,51.375,51.383,51.375,51.378,28200000.0
2008-12-17 00:56:00,51.375,51.402,51.375,51.396,12800000.0
2008-12-17 00:57:00,51.401,51.404,51.394,51.4,12800000.0
2008-12-17 00:58:00,51.389,51.404,51.38,51.404,12200000.0
2008-12-17 00:59:00,51.4,51.409,51.4,51.406,11200000.0
2008-12-17 01:00:00,51.418,51.433,51.417,51.432,16000000.0
2008-12-17 01:01:00,51.465,51.476,51.454,51.476,9600000.0
2008-12-17 01:02:00,51.491,51.535,51.491,51.535,11200000.0
2008-12-17 01:03:00,51.516,51.527,51.509,51.527,22400000.0
2008-12-17 01:04:00,51.511,51.511,51.497,51.503,12800000.0
2008-12-17 01:05:00,51.516,51.537,51.516,51.537,12800000.0
2008-12-17 01:06:00,51.546,51.55,51.486,51.539,12800000.0
2008-12-17 01:07:00,51.534,51.537,51.526,51.53,11200000.0
2008-12-17 01:08:00,51.519,51.519,51.498,51.501,16000000.0
2008-12-17 01:09:00,51.499,51.552,51.499,51.552,16000000.0
2008-12-17 01:10:00,51.558,51.581,51.558,51.581,16000000.0
2008-12-17 01:11:00,51.581,51.581,51.562,51.562,11200000.0
2008-12-17 01:12:00,51.554,51.598,51.554,51.598,8000000.0
2008-12-17 01:13:00,51.613,51.613,51.603,51.605,17600000.0
2008-12-17 01:14:00,51.609,51.609,51.588,51.588,9600000.0
2008-12-17 01:15:00,51.585,51.59,51.566,51.566,17600000.0
2008-12-17 01:16:00,51.558,51.56,51.552,51.552,25600000.0
2008-12-17 01:17:00,51.546,51.553,51.544,51.546,12800000.0
2008-12-17 01:18:00,51.549,51.549,51.535,51.541,12800000.0
2008-12-17 01:19:00,51.551,51.561,51.547,51.561,11200000.0
2008-12-17 01:20:00,51.562,51.565,51.555,51.564,19200000.0
2008-12-17 01:21:00,51.555,51.564,51.549,51.55,11200000.0
2008-12-17 01:22:00,51.546,51.567,51.546,51.559,12800000.0
2008-12-17 01:23:00,51.565,51.565,51.542,51.556,16000000.0
2008-12-17 01:24:00,51.57,51.57,51.561,51.564,13200000.0
2008-12-17 01:25:00,51.565,51.566,51.562,51.566,11200000.0
2008-12-17 01:26:00,51.565,51.57,51.557,51.557,11200000.0
2008-12-17 01:27:00,51.555,51.555,51.499,51.499,16000000.0
2008-12-17 01:28:00,51.487,51.487,51.445,51.457,14400000.0
2008-12-17 01:29:00,51.449,51.462,51.423,51.423,16000000.0
2008-12-17 01:30:00,51.437,51.441,51.428,51.428,11200000.0
2008-12-17 01:31:00,51.413,51.436,51.413,51.436,16000000.0
2008-12-17 01:32:00,51.447,51.45,51.431,51.431,12800000.0
2008-12-17 01:33:00,51.415,51.423,51.408,51.423,11200000.0
2008-12-17 01:34:00,51.424,51.43,51.422,51.43,24000000.0
2008-12-17 01:35:00,51.433,51.45,51.433,51.45,12800000.0
2008-12-17 01:36:00,51.452,51.452,51.431,51.431,11200000.0
2008-12-17 01:37:00,51.429,51.437,51.427,51.428,16000000.0
2008-12-17 01:38:00,51.427,51.427,51.403,51.411,17600000.0
2008-12-17 01:39:00,51.42,51.42,51.405,51.405,14400000.0
2008-12-17 01:40:00,51.404,51.404,51.389,51.389,9600000.0
2008-12-17 01:41:00,51.382,51.392,51.372,51.372,12800000.0
2008-12-17 01:42:00,51.368,51.371,51.365,51.368,11200000.0
2008-12-17 01:43:00,51.387,51.399,51.387,51.399,8000000.0
2008-12-17 01:44:00,51.402,51.423,51.402,51.423,11200000.0
2008-12-17 01:45:00,51.431,51.441,51.431,51.437,12800000.0
2008-12-17 01:46:00,51.422,51.44,51.422,51.438,16000000.0
2008-12-17 01:47:00,51.431,51.436,51.399,51.412,12800000.0
2008-12-17 01:48:00,51.412,51.44,51.399,51.44,12800000.0
2008-12-17 01:49:00,51.444,51.449,51.439,51.439,12800000.0
2008-12-17 01:50:00,51.437,51.437,51.398,51.398,14400000.0
2008-12-17 01:51:00,51.404,51.416,51.401,51.401,17600000.0
2008-12-17 01:52:00,51.399,51.402,51.379,51.379,20800000.0
2008-12-17 01:53:00,51.36,51.391,51.36,51.384,17600000.0
2008-12-17 01:54:00,51.381,51.387,51.375,51.378,12800000.0
2008-12-17 01:55:00,51.384,51.385,51.38,51.383,11200000.0
2008-12-17 01:56:00,51.372,51.372,51.358,51.365,12200000.0
2008-12-17 01:57:00,51.36,51.36,51.354,51.355,19200000.0
2008-12-17 01:58:00,51.36,51.36,51.329,51.329,11200000.0
2008-12-17 01:59:00,51.309,51.309,51.271,51.271,11200000.0
2008-12-17 02:00:00,51.273,51.278,51.273,51.276,4800000.0
2008-12-17 02:01:00,51.284,51.294,51.283,51.289,17600000.0
2008-12-17 02:02:00,51.261,51.278,51.261,51.278,11200000.0
2008-12-17 02:03:00,51.28,51.292,51.279,51.288,16000000.0
2008-12-17 02:04:00,51.295,51.301,51.294,51.295,11200000.0
2008-12-17 02:05:00,51.314,51.314,51.303,51.306,12800000.0
2008-12-17 02:06:00,51.313,51.32,51.301,51.301,14400000.0
2008-12-17 02:07:00,51.317,51.339,51.316,51.337,12800000.0
2008-12-17 02:08:00,51.34,51.357,51.336,51.357,17000000.0
2008-12-17 02:09:00,51.374,51.388,51.374,51.388,16000000.0
2008-12-17 02:10:00,51.377,51.379,51.368,51.377,16000000.0
2008-12-17 02:11:00,51.375,51.375,51.351,51.351,12800000.0
2008-12-17 02:12:00,51.333,51.344,51.323,51.34,17600000.0
2008-12-17 02:13:00,51.335,51.348,51.334,51.348,11200000.0
2008-12-17 02:14:00,51.347,51.359,51.347,51.359,11200000.0
2008-12-17 02:15:00,51.362,51.364,51.347,51.347,11200000.0
2008-12-17 02:16:00,51.343,51.343,51.337,51.342,11200000.0
2008-12-17 02:17:00,51.353,51.375,51.353,51.375,11200000.0
2008-12-17 02:18:00,51.36,51.361,51.336,51.34,12800000.0
2008-12-17 02:19:00,51.315,51.327,51.315,51.327,12200000.0
2008-12-17 02:20:00,51.306,51.306,51.199,51.301,12800000.0
2008-12-17 02:21:00,51.293,51.295,51.276,51.276,17600000.0
2008-12-17 02:22:00,51.263,51.289,51.263,51.289,14400000.0
2008-12-17 02:23:00,51.311,51.333,51.311,51.333,12800000.0
2008-12-17 02:24:00,51.334,51.335,51.323,51.335,11200000.0
2008-12-17 02:25:00,51.342,51.349,51.327,51.327,17600000.0
2008-12-17 02:26:00,51.339,51.343,51.334,51.334,12800000.0
2008-12-17 02:27:00,51.334,51.334,51.326,51.329,11200000.0
2008-12-17 02:28:00,51.337,51.357,51.334,51.357,13200000.0
2008-12-17 02:29:00,51.328,51.337,51.32,51.32,11200000.0
2008-12-17 02:30:00,51.315,51.331,51.315,51.331,12800000.0
2008-12-17 02:31:00,51.36,51.372,51.36,51.367,8000000.0
2008-12-17 02:32:00,51.355,51.374,51.352,51.369,11200000.0
2008-12-17 02:33:00,51.356,51.359,51.344,51.359,11200000.0
2008-12-17 02:34:00,51.352,51.375,51.352,51.375,14400000.0
2008-12-17 02:35:00,51.38,51.383,51.375,51.375,12800000.0
2008-12-17 02:36:00,51.361,51.378,51.361,51.373,12800000.0
2008-12-17 02:37:00,51.37,51.371,51.353,51.353,12800000.0
2008-12-17 02:38:00,51.358,51.358,51.341,51.341,17600000.0
2008-12-17 02:39:00,51.352,51.357,51.35,51.35,16000000.0
2008-12-17 02:40:00,51.338,51.338,51.328,51.333,16000000.0
2008-12-17 02:41:00,51.332,51.35,51.332,51.35,11200000.0
2008-12-17 02:42:00,51.355,51.371,51.345,51.371,11200000.0
2008-12-17 02:43:00,51.379,51.389,51.379,51.38,11200000.0
2008-12-17 02:44:00,51.384,51.384,51.368,51.368,11000000.0
2008-12-17 02:45:00,51.37,51.37,51.364,51.364,11600000.0
2008-12-17 02:46:00,51.36,51.372,51.356,51.372,11200000.0
2008-12-17 02:47:00,51.358,51.358,51.348,51.352,12800000.0
2008-12-17 02:48:00,51.346,51.354,51.263,51.263,11200000.0
2008-12-17 02:49:00,51.36,51.378,51.36,51.378,17600000.0
2008-12-17 02:50:00,51.371,51.385,51.361,51.38,12800000.0
2008-12-17 02:51:00,51.391,51.395,51.378,51.395,11200000.0
2008-12-17 02:52:00,51.394,51.406,51.392,51.406,11200000.0
2008-12-17 02:53:00,51.408,51.416,51.404,51.404,11200000.0
2008-12-17 02:54:00,51.413,51.428,51.413,51.422,12800000.0
2008-12-17 02:55:00,51.431,51.439,51.428,51.435,11200000.0
2008-12-17 02:56:00,51.434,51.457,51.434,51.452,11200000.0
2008-12-17 02:57:00,51.464,51.468,51.454,51.468,11200000.0
2008-12-17 02:58:00,51.457,51.489,51.423,51.423,11200000.0
2008-12-17 02:59:00,51.479,51.484,51.477,51.477,11200000.0
2008-12-17 03:00:00,51.474,51.495,51.474,51.495,12800000.0
2008-12-17 03:01:00,51.5,51.507,51.497,51.507,11200000.0
2008-12-17 03:02:00,51.5,51.51,51.5,51.504,17600000.0
2008-12-17 03:03:00,51.502,51.502,51.492,51.493,14400000.0
2008-12-17 03:04:00,51.482,51.482,51.429,51.429,11200000.0
2008-12-17 03:05:00,51.43,51.442,51.43,51.442,16000000.0
2008-12-17 03:06:00,51.431,51.437,51.426,51.426,16000000.0
2008-12-17 03:07:00,51.429,51.43,51.425,51.43,4800000.0
2008-12-17 03:08:00,51.433,51.446,51.433,51.446,11200000.0
2008-12-17 03:09:00,51.442,51.448,51.435,51.435,11200000.0
2008-12-17 03:10:00,51.458,51.462,51.442,51.444,16000000.0
2008-12-17 03:11:00,51.446,51.454,51.442,51.451,11200000.0
2008-12-17 03:12:00,51.448,51.45,51.437,51.437,11200000.0
2008-12-17 03:13:00,51.417,51.417,51.398,51.398,16000000.0
2008-12-17 03:14:00,51.401,51.406,51.392,51.393,16400000.0
2008-12-17 03:15:00,51.404,51.408,51.403,51.403,9600000.0
2008-12-17 03:16:00,51.414,51.42,51.402,51.402,12800000.0
2008-12-17 03:17:00,51.404,51.413,51.394,51.408,11200000.0
2008-12-17 03:18:00,51.403,51.415,51.395,51.395,11200000.0
2008-12-17 03:19:00,51.427,51.458,51.427,51.458,13200000.0
2008-12-17 03:20:00,51.47,51.488,51.468,51.488,11200000.0
2008-12-17 03:21:00,51.489,51.489,51.457,51.467,14800000.0
2008-12-17 03:22:00,51.462,51.462,51.449,51.459,14400000.0
2008-12-17 03:23:00,51.457,51.472,51.455,51.472,12800000.0
2008-12-17 03:24:00,51.477,51.477,51.463,51.465,11200000.0
2008-12-17 03:25:00,51.471,51.484,51.471,51.479,17600000.0
2008-12-17 03:26:00,51.468,51.48,51.455,51.48,11200000.0
2008-12-17 03:27:00,51.479,51.484,51.477,51.481,14400000.0
2008-12-17 03:28:00,51.492,51.501,51.486,51.488,12800000.0
2008-12-17 03:29:00,51.479,51.488,51.478,51.478,12800000.0
2008-12-17 03:30:00,51.486,51.498,51.486,51.488,14400000.0
2008-12-17 03:31:00,51.478,51.488,51.478,51.486,12800000.0
2008-12-17 03:32:00,51.5,51.526,51.5,51.526,12800000.0
2008-12-17 03:33:00,51.532,51.541,51.532,51.54,11200000.0
2008-12-17 03:34:00,51.545,51.554,51.531,51.554,11200000.0
2008-12-17 03:35:00,51.552,51.558,51.541,51.541,17600000.0
2008-12-17 03:36:00,51.532,51.533,51.523,51.523,12800000.0
2008-12-17 03:37:00,51.532,51.532,51.513,51.513,17600000.0
2008-12-17 03:38:00,51.523,51.539,51.523,51.536,11200000.0
2008-12-17 03:39:00,51.517,51.518,51.448,51.496,14400000.0
2008-12-17 03:40:00,51.512,51.512,51.499,51.499,11600000.0
2008-12-17 03:41:00,51.48,51.48,51.449,51.449,11200000.0
2008-12-17 03:42:00,51.453,51.462,51.453,51.458,12800000.0
2008-12-17 03:43:00,51.44,51.44,51.42,51.428,11200000.0
2008-12-17 03:44:00,51.432,51.445,51.432,51.445,11600000.0
2008-12-17 03:45:00,51.444,51.448,51.443,51.443,11200000.0
2008-12-17 03:46:00,51.448,51.448,51.408,51.408,12800000.0
2008-12-17 03:47:00,51.402,51.414,51.396,51.414,11600000.0
2008-12-17 03:48:00,51.418,51.418,51.381,51.381,11200000.0
2008-12-17 03:49:00,51.361,51.366,51.34,51.366,12800000.0
2008-12-17 03:50:00,51.358,51.376,51.358,51.376,12800000.0
2008-12-17 03:51:00,51.362,51.367,51.358,51.367,12800000.0
2008-12-17 03:52:00,51.369,51.384,51.369,51.382,15400000.0
2008-12-17 03:53:00,51.395,51.44,51.395,51.44,11200000.0
2008-12-17 03:54:00,51.44,51.46,51.44,51.458,12800000.0
2008-12-17 03:55:00,51.461,51.461,51.437,51.449,14400000.0
2008-12-17 03:56:00,51.45,51.462,51.445,51.462,11200000.0
2008-12-17 03:57:00,51.467,51.481,51.467,51.474,12800000.0
2008-12-17 03:58:00,51.479,51.486,51.476,51.484,11200000.0
2008-12-17 03:59:00,51.479,51.479,51.459,51.461,13200000.0
2008-12-17 04:00:00,51.445,51.457,51.439,51.446,14400000.0
2008-12-17 04:01:00,51.447,51.456,51.444,51.456,11200000.0
2008-12-17 04:02:00,51.469,51.489,51.469,51.489,13200000.0
2008-12-17 04:03:00,51.476,51.481,51.472,51.472,12800000.0
2008-12-17 04:04:00,51.458,51.489,51.458,51.489,12800000.0
2008-12-17 04:05:00,51.488,51.497,51.488,51.497,11200000.0
2008-12-17 04:06:00,51.485,51.485,51.475,51.48,14400000.0
2008-12-17 04:07:00,51.493,51.525,51.493,51.525,14400000.0
2008-12-17 04:08:00,51.525,51.533,51.525,51.533,12800000.0
2008-12-17 04:09:00,51.523,51.526,51.52,51.52,11200000.0
2008-12-17 04:10:00,51.522,51.522,51.506,51.52,17600000.0
2008-12-17 04:11:00,51.509,51.517,51.503,51.515,12800000.0
2008-12-17 04:12:00,51.504,51.504,51.482,51.482,12800000.0
2008-12-17 04:13:00,51.471,51.475,51.467,51.47,11200000.0
2008-12-17 04:14:00,51.459,51.472,51.457,51.457,16000000.0
2008-12-17 04:15:00,51.455,51.461,51.448,51.461,12800000.0
2008-12-17 04:16:00,51.46,51.461,51.444,51.452,11200000.0
2008-12-17 04:17:00,51.462,51.464,51.457,51.464,14400000.0
2008-12-17 04:18:00,51.476,51.479,51.471,51.471,14400000.0
2008-12-17 04:19:00,51.48,51.492,51.467,51.485,12800000.0
2008-12-17 04:20:00,51.476,51.476,51.457,51.457,12800000.0
2008-12-17 04:21:00,51.469,51.477,51.469,51.473,11200000.0
2008-12-17 04:22:00,51.446,51.461,51.443,51.455,16000000.0
2008-12-17 04:23:00,51.456,51.456,51.43,51.43,12800000.0
2008-12-17 04:24:00,51.46,51.464,51.456,51.461,12800000.0
2008-12-17 04:25:00,51.479,51.496,51.478,51.496,14400000.0
2008-12-17 04:26:00,51.496,51.521,51.496,51.517,12800000.0
2008-12-17 04:27:00,51.507,51.515,51.5,51.507,17600000.0
2008-12-17 04:28:00,51.517,51.526,51.517,51.522,11200000.0
2008-12-17 04:29:00,51.522,51.525,51.513,51.524,12800000.0
2008-12-17 04:30:00,51.538,51.548,51.538,51.546,10600000.0
2008-12-17 04:31:00,51.541,51.551,51.526,51.551,12800000.0
2008-12-17 04:32:00,51.555,51.567,51.548,51.567,16000000.0
2008-12-17 04:33:00,51.569,51.569,51.554,51.554,16000000.0
2008-12-17 04:34:00,51.558,51.571,51.47,51.571,11200000.0
2008-12-17 04:35:00,51.571,51.571,51.566,51.567,12800000.0
2008-12-17 04:36:00,51.561,51.579,51.561,51.571,11200000.0
2008-12-17 04:37:00,51.554,51.563,51.545,51.56,12800000.0
2008-12-17 04:38:00,51.504,51.569,51.504,51.565,12800000.0
2008-12-17 04:39:00,51.578,51.645,51.578,51.645,12800000.0
2008-12-17 04:40:00,51.658,51.659,51.619,51.619,12800000.0
2008-12-17 04:41:00,51.62,51.62,51.612,51.612,12800000.0
2008-12-17 04:42:00,51.632,51.64,51.627,51.632,17600000.0
2008-12-17 04:43:00,51.637,51.639,51.632,51.639,12600000.0
2008-12-17 04:44:00,51.632,51.632,51.55,51.55,12800000.0
2008-12-17 04:45:00,51.562,51.562,51.533,51.545,17600000.0
2008-12-17 04:46:00,51.541,51.541,51.529,51.531,14400000.0
2008-12-17 04:47:00,51.529,51.542,51.525,51.542,14400000.0
2008-12-17 04:48:00,51.547,51.547,51.521,51.521,17600000.0
2008-12-17 04:49:00,51.525,51.545,51.525,51.545,8000000.0
2008-12-17 04:50:00,51.568,51.596,51.568,51.593,11200000.0
2008-12-17 04:51:00,51.592,51.592,51.581,51.581,11200000.0
2008-12-17 04:52:00,51.598,51.607,51.589,51.591,12800000.0
2008-12-17 04:53:00,51.599,51.61,51.599,51.6,17600000.0
2008-12-17 04:54:00,51.62,51.632,51.61,51.61,11200000.0
2008-12-17 04:55:00,51.606,51.607,51.599,51.607,11200000.0
2008-12-17 04:56:00,51.613,51.631,51.608,51.614,17600000.0
2008-12-17 04:57:00,51.628,51.629,51.612,51.612,12800000.0
2008-12-17 04:58:00,51.605,51.617,51.605,51.609,11200000.0
2008-12-17 04:59:00,51.619,51.619,51.61,51.614,12800000.0
2008-12-17 05:00:00,51.616,51.616,51.592,51.603,11200000.0
2008-12-17 05:01:00,51.607,51.61,51.6,51.606,14400000.0
2008-12-17 05:02:00,51.602,51.602,51.583,51.583,11200000.0
2008-12-17 05:03:00,51.597,51.617,51.597,51.615,12200000.0
2008-12-17 05:04:00,51.607,51.609,51.602,51.603,12800000.0
2008-12-17 05:05:00,51.598,51.606,51.598,51.6,11200000.0
2008-12-17 05:06:00,51.617,51.618,51.61,51.616,11200000.0
2008-12-17 05:07:00,51.619,51.619,51.6,51.612,14400000.0
2008-12-17 05:08:00,51.609,51.61,51.594,51.594,12200000.0
2008-12-17 05:09:00,51.613,51.613,51.61,51.613,9600000.0
2008-12-17 05:10:00,51.626,51.63,51.621,51.63,11200000.0
2008-12-17 05:11:00,51.625,51.64,51.624,51.629,12800000.0
2008-12-17 05:12:00,51.625,51.635,51.625,51.626,12800000.0
2008-12-17 05:13:00,51.629,51.638,51.626,51.638,12800000.0
2008-12-17 05:14:00,51.641,51.658,51.64,51.658,12800000.0
2008-12-17 05:15:00,51.661,51.664,51.643,51.646,16000000.0
2008-12-17 05:16:00,51.658,51.659,51.651,51.651,11200000.0
2008-12-17 05:17:00,51.66,51.67,51.658,51.67,11200000.0
2008-12-17 05:18:00,51.675,51.693,51.675,51.679,12800000.0
2008-12-17 05:19:00,51.643,51.652,51.642,51.648,16000000.0
2008-12-17 05:20:00,51.647,51.651,51.644,51.648,11200000.0
2008-12-17 05:21:00,51.647,51.647,51.623,51.635,17600000.0
2008-12-17 05:22:00,51.628,51.628,51.59,51.59,16000000.0
2008-12-17 05:23:00,51.588,51.603,51.584,51.584,12800000.0
2008-12-17 05:24:00,51.589,51.609,51.589,51.609,12800000.0
2008-12-17 05:25:00,51.617,51.625,51.614,51.625,12800000.0
2008-12-17 05:26:00,51.625,51.646,51.625,51.646,12800000.0
2008-12-17 05:27:00,51.65,51.662,51.649,51.662,12800000.0
2008-12-17 05:28:00,51.674,51.687,51.649,51.649,11200000.0
2008-12-17 05:29:00,51.643,51.671,51.643,51.669,12800000.0
2008-12-17 05:30:00,51.682,51.698,51.681,51.698,14400000.0
2008-12-17 05:31:00,51.693,51.706,51.689,51.706,17600000.0
2008-12-17 05:32:00,51.691,51.691,51.679,51.68,10000000.0
2008-12-17 05:33:00,51.691,51.691,51.683,51.691,11200000.0
2008-12-17 05:34:00,51.675,51.681,51.666,51.677,17600000.0
2008-12-17 05:35:00,51.663,51.665,51.643,51.643,12800000.0
2008-12-17 05:36:00,51.652,51.652,51.64,51.642,12800000.0
2008-12-17 05:37:00,51.641,51.641,51.594,51.594,11200000.0
2008-12-17 05:38:00,51.592,51.601,51.591,51.6,12800000.0
2008-12-17 05:39:00,51.575,51.575,51.552,51.561,11200000.0
2008-12-17 05:40:00,51.551,51.556,51.545,51.545,14400000.0
2008-12-17 05:41:00,51.537,51.537,51.525,51.53,12800000.0
2008-12-17 05:42:00,51.508,51.527,51.506,51.519,11200000.0
2008-12-17 05:43:00,51.516,51.518,51.503,51.518,12800000.0
2008-12-17 05:44:00,51.518,51.522,51.513,51.522,12800000.0
2008-12-17 05:45:00,51.532,51.533,51.524,51.533,16000000.0
2008-12-17 05:46:00,51.514,51.514,51.507,51.507,16000000.0
2008-12-17 05:47:00,51.488,51.494,51.473,51.483,11200000.0
2008-12-17 05:48:00,51.478,51.494,51.478,51.494,14400000.0
2008-12-17 05:49:00,51.493,51.494,51.482,51.494,17600000.0
2008-12-17 05:50:00,51.494,51.494,51.462,51.462,11200000.0
2008-12-17 05:51:00,51.506,51.506,51.493,51.505,11200000.0
2008-12-17 05:52:00,51.51,51.514,51.501,51.514,12800000.0
2008-12-17 05:53:00,51.508,51.519,51.508,51.516,17600000.0
2008-12-17 05:54:00,51.524,51.524,51.507,51.509,12800000.0
2008-12-17 05:55:00,51.506,51.506,51.424,51.424,11200000.0
2008-12-17 05:56:00,51.466,51.467,51.451,51.458,11200000.0
2008-12-17 05:57:00,51.463,51.475,51.462,51.475,12800000.0
2008-12-17 05:58:00,51.477,51.484,51.473,51.482,12800000.0
2008-12-17 05:59:00,51.484,51.484,51.458,51.464,12800000.0
2008-12-17 06:00:00,51.451,51.467,51.449,51.449,13800000.0
2008-12-17 06:01:00,51.435,51.452,51.435,51.452,16000000.0
2008-12-17 06:02:00,51.451,51.459,51.451,51.456,13200000.0
2008-12-17 06:03:00,51.453,51.453,51.419,51.419,12800000.0
2008-12-17 06:04:00,51.415,51.428,51.415,51.428,11200000.0
2008-12-17 06:05:00,51.442,51.452,51.437,51.447,14400000.0
2008-12-17 06:06:00,51.452,51.462,51.443,51.443,17600000.0
2008-12-17 06:07:00,51.421,51.421,51.39,51.39,12800000.0
2008-12-17 06:08:00,51.379,51.397,51.298,51.397,12800000.0
2008-12-17 06:09:00,51.39,51.391,51.385,51.387,11200000.0
2008-12-17 06:10:00,51.387,51.387,51.369,51.369,14400000.0
2008-12-17 06:11:00,51.361,51.363,51.347,51.363,17600000.0
2008-12-17 06:12:00,51.357,51.371,51.357,51.37,12800000.0
2008-12-17 06:13:00,51.369,51.377,51.357,51.375,9600000.0
2008-12-17 06:14:00,51.363,51.378,51.363,51.378,14400000.0
2008-12-17 06:15:00,51.365,51.38,51.354,51.354,17000000.0
2008-12-17 06:16:00,51.393,51.459,51.393,51.459,17600000.0
2008-12-17 06:17:00,51.473,51.473,51.452,51.462,16000000.0
2008-12-17 06:18:00,51.463,51.476,51.463,51.466,14400000.0
2008-12-17 06:19:00,51.449,51.451,51.442,51.451,16000000.0
2008-12-17 06:20:00,51.449,51.45,51.444,51.447,12800000.0
2008-12-17 06:21:00,51.452,51.453,51.448,51.448,12800000.0
2008-12-17 06:22:00,51.45,51.469,51.45,51.469,13200000.0
2008-12-17 06:23:00,51.465,51.465,51.444,51.444,17600000.0
2008-12-17 06:24:00,51.434,51.447,51.434,51.446,11200000.0
2008-12-17 06:25:00,51.459,51.464,51.453,51.453,11200000.0
2008-12-17 06:26:00,51.442,51.453,51.442,51.45,11200000.0
2008-12-17 06:27:00,51.452,51.457,51.448,51.457,11200000.0
2008-12-17 06:28:00,51.458,51.458,51.449,51.455,11200000.0
2008-12-17 06:29:00,51.454,51.455,51.443,51.445,12800000.0
2008-12-17 06:30:00,51.434,51.434,51.409,51.409,12800000.0
2008-12-17 06:31:00,51.424,51.428,51.414,51.415,12800000.0
2008-12-17 06:32:00,51.412,51.419,51.41,51.415,11200000.0
2008-12-17 06:33:00,51.413,51.419,51.403,51.413,17600000.0
2008-12-17 06:34:00,51.415,51.422,51.413,51.422,11200000.0
2008-12-17 06:35:00,51.427,51.452,51.417,51.452,12800000.0
2008-12-17 06:36:00,51.469,51.513,51.469,51.513,7400000.0
2008-12-17 06:37:00,51.496,51.496,51.462,51.462,12800000.0
2008-12-17 06:38:00,51.467,51.476,51.466,51.472,11200000.0
2008-12-17 06:39:00,51.482,51.499,51.482,51.491,12800000.0
2008-12-17 06:40:00,51.544,51.58,51.544,51.565,12800000.0
2008-12-17 06:41:00,51.595,51.598,51.533,51.533,12800000.0
2008-12-17 06:42:00,51.479,51.497,51.474,51.487,12800000.0
2008-12-17 06:43:00,51.488,51.488,51.477,51.486,12800000.0
2008-12-17 06:44:00,51.487,51.487,51.476,51.484,17600000.0
2008-12-17 06:45:00,51.487,51.523,51.487,51.523,17600000.0
2008-12-17 06:46:00,51.503,51.503,51.476,51.476,11200000.0
2008-12-17 06:47:00,51.477,51.54,51.457,51.54,12800000.0
2008-12-17 06:48:00,51.533,51.533,51.504,51.512,12800000.0
2008-12-17 06:49:00,51.503,51.517,51.485,51.517,12800000.0
2008-12-17 06:50:00,51.514,51.517,51.498,51.517,12800000.0
2008-12-17 06:51:00,51.527,51.562,51.527,51.556,12800000.0
2008-12-17 06:52:00,51.545,51.616,51.538,51.616,12200000.0
2008-12-17 06:53:00,51.594,51.594,51.555,51.578,17000000.0
2008-12-17 06:54:00,51.578,51.584,51.572,51.572,14400000.0
2008-12-17 06:55:00,51.572,51.575,51.524,51.525,11200000.0
2008-12-17 06:56:00,51.512,51.549,51.509,51.549,12800000.0
2008-12-17 06:57:00,51.551,51.551,51.525,51.525,11200000.0
2008-12-17 06:58:00,51.526,51.526,51.458,51.458,17600000.0
2008-12-17 06:59:00,51.48,51.503,51.474,51.474,12800000.0
2008-12-17 07:00:00,51.451,51.511,51.407,51.477,14400000.0
2008-12-17 07:01:00,51.457,51.462,51.448,51.453,17600000.0
2008-12-17 07:02:00,51.451,51.47,51.442,51.46,11200000.0
2008-12-17 07:03:00,51.464,51.464,51.441,51.441,12800000.0
2008-12-17 07:04:00,51.44,51.452,51.427,51.427,12800000.0
2008-12-17 07:05:00,51.426,51.429,51.414,51.425,11200000.0
2008-12-17 07:06:00,51.415,51.415,51.391,51.391,12800000.0
2008-12-17 07:07:00,51.373,51.381,51.373,51.376,11200000.0
2008-12-17 07:08:00,51.374,51.374,51.361,51.372,11200000.0
2008-12-17 07:09:00,51.369,51.39,51.327,51.327,12800000.0
2008-12-17 07:10:00,51.298,51.298,51.264,51.27,11200000.0
2008-12-17 07:11:00,51.306,51.306,51.266,51.266,12800000.0
2008-12-17 07:12:00,51.227,51.244,51.227,51.244,11200000.0
2008-12-17 07:13:00,51.247,51.282,51.247,51.265,12800000.0
2008-12-17 07:14:00,51.252,51.282,51.236,51.282,11200000.0
2008-12-17 07:15:00,51.312,51.325,51.312,51.317,11200000.0
2008-12-17 07:16:00,51.319,51.334,51.319,51.333,17600000.0
2008-12-17 07:17:00,51.348,51.359,51.348,51.353,12800000.0
2008-12-17 07:18:00,51.346,51.36,51.346,51.358,14400000.0
2008-12-17 07:19:00,51.369,51.369,51.36,51.367,12200000.0
2008-12-17 07:20:00,51.362,51.382,51.356,51.382,16000000.0
2008-12-17 07:21:00,51.388,51.388,51.381,51.381,12200000.0
2008-12-17 07:22:00,51.382,51.389,51.382,51.386,17600000.0
2008-12-17 07:23:00,51.386,51.393,51.383,51.393,11200000.0
2008-12-17 07:24:00,51.397,51.416,51.397,51.397,16000000.0
2008-12-17 07:25:00,51.404,51.416,51.394,51.416,16000000.0
2008-12-17 07:26:00,51.429,51.43,51.398,51.398,16000000.0
2008-12-17 07:27:00,51.399,51.417,51.399,51.416,8000000.0
2008-12-17 07:28:00,51.425,51.481,51.425,51.481,14400000.0
2008-12-17 07:29:00,51.474,51.483,51.47,51.475,14400000.0
2008-12-17 07:30:00,51.467,51.474,51.435,51.441,12800000.0
2008-12-17 07:31:00,51.44,51.464,51.44,51.453,17600000.0
2008-12-17 07:32:00,51.455,51.467,51.454,51.454,12800000.0
2008-12-17 07:33:00,51.462,51.468,51.455,51.455,11200000.0
2008-12-17 07:34:00,51.464,51.464,51.458,51.463,12800000.0
2008-12-17 07:35:00,51.451,51.467,51.447,51.447,16000000.0
2008-12-17 07:36:00,51.499,51.504,51.496,51.498,16000000.0
2008-12-17 07:37:00,51.499,51.499,51.491,51.491,11200000.0
2008-12-17 07:38:00,51.482,51.484,51.475,51.478,11200000.0
2008-12-17 07:39:00,51.467,51.473,51.467,51.467,11200000.0
2008-12-17 07:40:00,51.461,51.473,51.461,51.473,11200000.0
2008-12-17 07:41:00,51.478,51.479,51.469,51.477,12800000.0
2008-12-17 07:42:00,51.498,51.509,51.498,51.509,12800000.0
2008-12-17 07:43:00,51.508,51.508,51.488,51.488,12800000.0
2008-12-17 07:44:00,51.471,51.471,51.454,51.464,11200000.0
2008-12-17 07:45:00,51.471,51.474,51.467,51.467,11200000.0
2008-12-17 07:46:00,51.448,51.448,51.424,51.424,11200000.0
2008-12-17 07:47:00,51.403,51.423,51.403,51.419,14400000.0
2008-12-17 07:48:00,51.413,51.427,51.386,51.425,14400000.0
2008-12-17 07:49:00,51.428,51.433,51.411,51.411,17600000.0
2008-12-17 07:50:00,51.42,51.426,51.413,51.426,16000000.0
2008-12-17 07:51:00,51.428,51.439,51.425,51.439,12800000.0
2008-12-17 07:52:00,51.439,51.446,51.435,51.446,16400000.0
2008-12-17 07:53:00,51.447,51.464,51.447,51.464,12800000.0
2008-12-17 07:54:00,51.468,51.474,51.464,51.474,12800000.0
2008-12-17 07:55:00,51.482,51.485,51.465,51.485,12800000.0
2008-12-17 07:56:00,51.491,51.519,51.487,51.519,16000000.0
2008-12-17 07:57:00,51.535,51.575,51.535,51.575,11200000.0
2008-12-17 07:58:00,51.565,51.566,51.559,51.559,11200000.0
2008-12-17 07:59:00,51.549,51.553,51.531,51.553,12800000.0
2008-12-17 08:00:00,51.559,51.561,51.542,51.551,14800000.0
2008-12-17 08:01:00,51.552,51.563,51.55,51.554,14400000.0
2008-12-17 08:02:00,51.56,51.56,51.547,51.553,12800000.0
2008-12-17 08:03:00,51.554,51.555,51.545,51.546,11200000.0
2008-12-17 08:04:00,51.552,51.552,51.541,51.549,11200000.0
2008-12-17 08:05:00,51.548,51.549,51.54,51.544,14400000.0
2008-12-17 08:06:00,51.542,51.543,51.533,51.541,17600000.0
2008-12-17 08:07:00,51.553,51.553,51.544,51.551,11200000.0
2008-12-17 08:08:00,51.543,51.543,51.531,51.537,12800000.0
2008-12-17 08:09:00,51.518,51.544,51.518,51.541,12800000.0
2008-12-17 08:10:00,51.507,51.509,51.474,51.474,12800000.0
2008-12-17 08:11:00,51.455,51.456,51.447,51.456,11200000.0
2008-12-17 08:12:00,51.442,51.456,51.442,51.456,16000000.0
2008-12-17 08:13:00,51.476,51.495,51.476,51.495,11200000.0
2008-12-17 08:14:00,51.504,51.504,51.49,51.497,11200000.0
2008-12-17 08:15:00,51.474,51.474,51.419,51.421,16000000.0
2008-12-17 08:16:00,51.43,51.439,51.428,51.439,11200000.0
2008-12-17 08:17:00,51.446,51.446,51.413,51.424,12800000.0
2008-12-17 08:18:00,51.432,51.437,51.42,51.437,12800000.0
2008-12-17 08:19:00,51.455,51.465,51.449,51.455,14400000.0
2008-12-17 08:20:00,51.47,51.47,51.426,51.426,11200000.0
2008-12-17 08:21:00,51.401,51.401,51.364,51.364,9600000.0
2008-12-17 08:22:00,51.363,51.365,51.359,51.361,11200000.0
2008-12-17 08:23:00,51.375,51.376,51.357,51.357,11200000.0
2008-12-17 08:24:00,51.332,51.332,51.309,51.309,17600000.0
2008-12-17 08:25:00,51.33,51.383,51.33,51.38,12800000.0
2008-12-17 08:26:00,51.393,51.447,51.393,51.438,12800000.0
2008-12-17 08:27:00,51.461,51.461,51.349,51.349,12800000.0
2008-12-17 08:28:00,51.379,51.415,51.379,51.415,17600000.0
2008-12-17 08:29:00,51.431,51.436,51.405,51.434,14400000.0
2008-12-17 08:30:00,51.427,51.427,51.41,51.42,11200000.0
2008-12-17 08:31:00,51.428,51.452,51.428,51.444,12800000.0
2008-12-17 08:32:00,51.428,51.456,51.428,51.456,10600000.0
2008-12-17 08:33:00,51.441,51.441,51.414,51.414,10600000.0
2008-12-17 08:34:00,51.417,51.434,51.417,51.425,17600000.0
2008-12-17 08:35:00,51.437,51.444,51.432,51.439,17000000.0
2008-12-17 08:36:00,51.424,51.425,51.378,51.378,17600000.0
2008-12-17 08:37:00,51.366,51.366,51.347,51.347,11200000.0
2008-12-17 08:38:00,51.33,51.336,51.321,51.336,15400000.0
2008-12-17 08:39:00,51.319,51.341,51.319,51.341,16000000.0
2008-12-17 08:40:00,51.358,51.379,51.358,51.379,16000000.0
2008-12-17 08:41:00,51.377,51.39,51.371,51.39,17000000.0
2008-12-17 08:42:00,51.418,51.418,51.407,51.415,13200000.0
2008-12-17 08:43:00,51.41,51.41,51.394,51.402,12800000.0
2008-12-17 08:44:00,51.397,51.397,51.389,51.389,13200000.0
2008-12-17 08:45:00,51.396,51.413,51.396,51.405,16000000.0
2008-12-17 08:46:00,51.391,51.396,51.373,51.373,11200000.0
2008-12-17 08:47:00,51.35,51.355,51.319,51.355,11200000.0
2008-12-17 08:48:00,51.362,51.362,51.355,51.357,12800000.0
2008-12-17 08:49:00,51.357,51.357,51.338,51.34,17600000.0
2008-12-17 08:50:00,51.369,51.402,51.369,51.397,13200000.0
2008-12-17 08:51:00,51.391,51.391,51.356,51.356,17600000.0
2008-12-17 08:52:00,51.358,51.361,51.349,51.361,11200000.0
2008-12-17 08:53:00,51.371,51.379,51.37,51.373,16000000.0
2008-12-17 08:54:00,51.378,51.386,51.377,51.384,14400000.0
2008-12-17 08:55:00,51.395,51.414,51.395,51.409,16000000.0
2008-12-17 08:56:00,51.438,51.454,51.427,51.454,12800000.0
2008-12-17 08:57:00,51.443,51.48,51.44,51.456,11200000.0
2008-12-17 08:58:00,51.449,51.484,51.449,51.484,12800000.0
2008-12-17 08:59:00,51.5,51.504,51.495,51.495,12800000.0
2008-12-17 09:00:00,51.504,51.519,51.503,51.517,17600000.0
2008-12-17 09:01:00,51.508,51.565,51.5,51.565,11200000.0
2008-12-17 09:02:00,51.625,51.627,51.607,51.612,11200000.0
2008-12-17 09:03:00,51.614,51.65,51.593,51.65,16000000.0
2008-12-17 09:04:00,51.703,51.742,51.703,51.735,10600000.0
2008-12-17 09:05:00,51.734,51.792,51.734,51.759,11200000.0
2008-12-17 09:06:00,51.788,51.788,51.761,51.776,12800000.0
2008-12-17 09:07:00,51.776,51.776,51.757,51.762,12800000.0
2008-12-17 09:08:00,51.757,51.792,51.757,51.792,12800000.0
2008-12-17 09:09:00,51.794,51.833,51.794,51.825,17600000.0
2008-12-17 09:10:00,51.855,51.867,51.842,51.863,12800000.0
2008-12-17 09:11:00,51.877,51.877,51.801,51.801,12800000.0
2008-12-17 09:12:00,51.765,51.788,51.765,51.784,12800000.0
2008-12-17 09:13:00,51.778,51.781,51.737,51.737,11200000.0
2008-12-17 09:14:00,51.739,51.832,51.739,51.832,11200000.0
2008-12-17 09:15:00,51.856,51.856,51.812,51.812,11200000.0
2008-12-17 09:16:00,51.769,51.771,51.751,51.76,12800000.0
2008-12-17 09:17:00,51.751,51.751,51.691,51.73,11200000.0
2008-12-17 09:18:00,51.792,51.792,51.766,51.767,14400000.0
2008-12-17 09:19:00,51.757,51.763,51.756,51.758,12800000.0
2008-12-17 09:20:00,51.75,51.75,51.707,51.719,16000000.0
2008-12-17 09:21:00,51.719,51.755,51.719,51.755,11200000.0
2008-12-17 09:22:00,51.748,51.748,51.675,51.692,17600000.0
2008-12-17 09:23:00,51.691,51.766,51.691,51.766,13200000.0
2008-12-17 09:24:00,51.768,51.796,51.751,51.796,12800000.0
2008-12-17 09:25:00,51.803,51.803,51.763,51.763,12800000.0
2008-12-17 09:26:00,51.717,51.717,51.703,51.71,11200000.0
2008-12-17 09:27:00,51.701,51.714,51.701,51.702,11200000.0
2008-12-17 09:28:00,51.695,51.708,51.691,51.691,12800000.0
2008-12-17 09:29:00,51.68,51.68,51.574,51.574,11200000.0
2008-12-17 09:30:00,51.56,51.591,51.56,51.591,12800000.0
2008-12-17 09:31:00,51.6,51.633,51.6,51.633,12800000.0
2008-12-17 09:32:00,51.642,51.666,51.642,51.648,13800000.0
2008-12-17 09:33:00,51.657,51.663,51.642,51.642,12800000.0
2008-12-17 09:34:00,51.623,51.625,51.582,51.582,11200000.0
2008-12-17 09:35:00,51.563,51.587,51.563,51.587,12800000.0
2008-12-17 09:36:00,51.604,51.619,51.604,51.613,16000000.0
2008-12-17 09:37:00,51.605,51.616,51.549,51.613,16000000.0
2008-12-17 09:38:00,51.612,51.612,51.585,51.585,11200000.0
2008-12-17 09:39:00,51.584,51.586,51.577,51.577,12800000.0
2008-12-17 09:40:00,51.569,51.603,51.569,51.593,16000000.0
2008-12-17 09:41:00,51.557,51.56,51.541,51.541,11200000.0
2008-12-17 09:42:00,51.542,51.561,51.542,51.552,11200000.0
2008-12-17 09:43:00,51.551,51.564,51.551,51.554,12800000.0
2008-12-17 09:44:00,51.579,51.604,51.579,51.596,8000000.0
2008-12-17 09:45:00,51.607,51.621,51.607,51.619,12800000.0
2008-12-17 09:46:00,51.626,51.638,51.614,51.614,11200000.0
2008-12-17 09:47:00,51.615,51.622,51.608,51.622,12800000.0
2008-12-17 09:48:00,51.624,51.624,51.607,51.614,11200000.0
2008-12-17 09:49:00,51.613,51.613,51.602,51.61,12800000.0
2008-12-17 09:50:00,51.603,51.603,51.585,51.599,16000000.0
2008-12-17 09:51:00,51.602,51.605,51.587,51.605,16000000.0
2008-12-17 09:52:00,51.612,51.635,51.612,51.635,11200000.0
2008-12-17 09:53:00,51.657,51.672,51.648,51.648,12800000.0
2008-12-17 09:54:00,51.626,51.663,51.626,51.649,17600000.0
2008-12-17 09:55:00,51.635,51.653,51.635,51.648,11200000.0
2008-12-17 09:56:00,51.636,51.641,51.629,51.641,12800000.0
2008-12-17 09:57:00,51.633,51.638,51.631,51.638,17600000.0
2008-12-17 09:58:00,51.649,51.649,51.527,51.615,17600000.0
2008-12-17 09:59:00,51.626,51.653,51.626,51.653,17600000.0
2008-12-17 10:00:00,51.679,51.686,51.662,51.664,11200000.0
2008-12-17 10:01:00,51.657,51.67,51.657,51.664,12800000.0
2008-12-17 10:02:00,51.675,51.685,51.672,51.685,16000000.0
2008-12-17 10:03:00,51.694,51.694,51.672,51.672,11200000.0
2008-12-17 10:04:00,51.698,51.698,51.68,51.681,12800000.0
2008-12-17 10:05:00,51.668,51.668,51.638,51.638,8000000.0
2008-12-17 10:06:00,51.652,51.661,51.65,51.66,17600000.0
2008-12-17 10:07:00,51.66,51.669,51.654,51.669,12800000.0
2008-12-17 10:08:00,51.66,51.66,51.638,51.642,11200000.0
2008-12-17 10:09:00,51.653,51.675,51.652,51.675,12800000.0
2008-12-17 10:10:00,51.687,51.729,51.687,51.729,11200000.0
2008-12-17 10:11:00,51.735,51.735,51.72,51.734,11200000.0
2008-12-17 10:12:00,51.758,51.788,51.758,51.779,12800000.0
2008-12-17 10:13:00,51.764,51.764,51.725,51.727,12800000.0
2008-12-17 10:14:00,51.723,51.723,51.701,51.701,11200000.0
2008-12-17 10:15:00,51.695,51.708,51.695,51.705,13200000.0
2008-12-17 10:16:00,51.697,51.706,51.683,51.683,12800000.0
2008-12-17 10:17:00,51.692,51.702,51.69,51.69,11200000.0
2008-12-17 10:18:00,51.686,51.688,51.67,51.674,11200000.0
2008-12-17 10:19:00,51.663,51.69,51.663,51.689,11200000.0
2008-12-17 10:20:00,51.659,51.659,51.638,51.638,17600000.0
2008-12-17 10:21:00,51.659,51.694,51.659,51.694,8000000.0
2008-12-17 10:22:00,51.697,51.7,51.624,51.624,10600000.0
2008-12-17 10:23:00,51.593,51.613,51.585,51.613,11200000.0
2008-12-17 10:24:00,51.626,51.636,51.626,51.626,12800000.0
2008-12-17 10:25:00,51.641,51.641,51.585,51.585,11200000.0
2008-12-17 10:26:00,51.563,51.585,51.563,51.585,12800000.0
2008-12-17 10:27:00,51.592,51.605,51.592,51.604,11200000.0
2008-12-17 10:28:00,51.586,51.586,51.523,51.523,12800000.0
2008-12-17 10:29:00,51.551,51.579,51.551,51.571,11000000.0
2008-12-17 10:30:00,51.544,51.562,51.543,51.559,12800000.0
2008-12-17 10:31:00,51.546,51.546,51.518,51.52,12800000.0
2008-12-17 10:32:00,51.478,51.478,51.367,51.367,17600000.0
2008-12-17 10:33:00,51.356,51.371,51.356,51.363,11200000.0
2008-12-17 10:34:00,51.352,51.367,51.352,51.36,11200000.0
2008-12-17 10:35:00,51.367,51.371,51.365,51.365,11200000.0
2008-12-17 10:36:00,51.369,51.396,51.364,51.396,11200000.0
2008-12-17 10:37:00,51.417,51.42,51.333,51.383,11200000.0
2008-12-17 10:38:00,51.383,51.41,51.383,51.402,12800000.0
2008-12-17 10:39:00,51.375,51.39,51.367,51.39,11200000.0
2008-12-17 10:40:00,51.406,51.435,51.394,51.435,16000000.0
2008-12-17 10:41:00,51.444,51.472,51.435,51.472,12800000.0
2008-12-17 10:42:00,51.483,51.502,51.483,51.502,11200000.0
2008-12-17 10:43:00,51.499,51.499,51.467,51.467,11200000.0
2008-12-17 10:44:00,51.447,51.478,51.431,51.464,12800000.0
2008-12-17 10:45:00,51.452,51.457,51.448,51.456,12800000.0
2008-12-17 10:46:00,51.45,51.455,51.445,51.446,12800000.0
2008-12-17 10:47:00,51.441,51.452,51.425,51.452,12800000.0
2008-12-17 10:48:00,51.458,51.47,51.454,51.47,12800000.0
2008-12-17 10:49:00,51.456,51.471,51.456,51.464,11200000.0
2008-12-17 10:50:00,51.476,51.502,51.476,51.494,16000000.0
2008-12-17 10:51:00,51.501,51.522,51.501,51.522,17600000.0
2008-12-17 10:52:00,51.534,51.534,51.52,51.528,11200000.0
2008-12-17 10:53:00,51.537,51.556,51.536,51.546,11200000.0
2008-12-17 10:54:00,51.546,51.55,51.521,51.547,17600000.0
2008-12-17 10:55:00,51.53,51.536,51.52,51.534,11200000.0
2008-12-17 10:56:00,51.529,51.529,51.521,51.523,11200000.0
2008-12-17 10:57:00,51.519,51.519,51.503,51.503,16000000.0
2008-12-17 10:58:00,51.503,51.504,51.408,51.495,12800000.0
2008-12-17 10:59:00,51.511,51.53,51.511,51.523,11200000.0
2008-12-17 11:00:00,51.48,51.48,51.452,51.477,12800000.0
2008-12-17 11:01:00,51.484,51.492,51.484,51.492,12800000.0
2008-12-17 11:02:00,51.487,51.488,51.478,51.48,16000000.0
2008-12-17 11:03:00,51.459,51.472,51.446,51.446,12800000.0
2008-12-17 11:04:00,51.404,51.408,51.4,51.406,14400000.0
2008-12-17 11:05:00,51.406,51.406,51.375,51.375,9600000.0
2008-12-17 11:06:00,51.374,51.426,51.374,51.426,17600000.0
2008-12-17 11:07:00,51.426,51.426,51.408,51.422,17600000.0
2008-12-17 11:08:00,51.349,51.415,51.349,51.39,11200000.0
2008-12-17 11:09:00,51.405,51.415,51.403,51.413,17600000.0
2008-12-17 11:10:00,51.399,51.399,51.378,51.378,12800000.0
2008-12-17 11:11:00,51.323,51.323,51.292,51.292,11200000.0
2008-12-17 11:12:00,51.266,51.266,51.238,51.245,17000000.0
2008-12-17 11:13:00,51.246,51.25,51.226,51.246,14400000.0
2008-12-17 11:14:00,51.291,51.31,51.291,51.293,11200000.0
2008-12-17 11:15:00,51.28,51.284,51.258,51.264,11200000.0
2008-12-17 11:16:00,51.264,51.269,51.262,51.268,12800000.0
2008-12-17 11:17:00,51.252,51.256,51.243,51.251,11200000.0
2008-12-17 11:18:00,51.255,51.264,51.248,51.264,12200000.0
2008-12-17 11:19:00,51.278,51.295,51.278,51.292,17600000.0
2008-12-17 11:20:00,51.292,51.292,51.257,51.257,12600000.0
2008-12-17 11:21:00,51.271,51.354,51.271,51.354,13800000.0
2008-12-17 11:22:00,51.383,51.399,51.372,51.399,12800000.0
2008-12-17 11:23:00,51.431,51.439,51.429,51.439,11600000.0
2008-12-17 11:24:00,51.434,51.434,51.418,51.432,13200000.0
2008-12-17 11:25:00,51.432,51.443,51.427,51.437,17000000.0
2008-12-17 11:26:00,51.433,51.433,51.426,51.433,9600000.0
2008-12-17 11:27:00,51.426,51.431,51.416,51.42,8000000.0
2008-12-17 11:28:00,51.397,51.397,51.35,51.359,14400000.0
2008-12-17 11:29:00,51.334,51.356,51.325,51.356,14400000.0
2008-12-17 11:30:00,51.298,51.298,51.269,51.294,14400000.0
2008-12-17 11:31:00,51.32,51.34,51.32,51.324,11200000.0
2008-12-17 11:32:00,51.355,51.358,51.34,51.34,17600000.0
2008-12-17 11:33:00,51.347,51.418,51.347,51.414,12800000.0
2008-12-17 11:34:00,51.422,51.422,51.408,51.414,12800000.0
2008-12-17 11:35:00,51.41,51.41,51.334,51.334,11200000.0
2008-12-17 11:36:00,51.319,51.342,51.319,51.342,12800000.0
2008-12-17 11:37:00,51.35,51.366,51.35,51.365,10600000.0
2008-12-17 11:38:00,51.376,51.408,51.376,51.408,11200000.0
2008-12-17 11:39:00,51.424,51.439,51.416,51.436,11200000.0
2008-12-17 11:40:00,51.426,51.426,51.405,51.405,11200000.0
2008-12-17 11:41:00,51.362,51.375,51.362,51.368,9600000.0
2008-12-17 11:42:00,51.373,51.396,51.373,51.396,17600000.0
2008-12-17 11:43:00,51.422,51.423,51.407,51.423,11200000.0
2008-12-17 11:44:00,51.427,51.429,51.421,51.429,11200000.0
2008-12-17 11:45:00,51.425,51.429,51.421,51.426,14800000.0
2008-12-17 11:46:00,51.419,51.432,51.419,51.428,11200000.0
2008-12-17 11:47:00,51.439,51.439,51.411,51.42,17600000.0
2008-12-17 11:48:00,51.423,51.423,51.401,51.407,11200000.0
2008-12-17 11:49:00,51.399,51.42,51.399,51.418,12800000.0
2008-12-17 11:50:00,51.423,51.434,51.417,51.432,17600000.0
2008-12-17 11:51:00,51.411,51.411,51.397,51.398,11200000.0
2008-12-17 11:52:00,51.405,51.407,51.397,51.401,11200000.0
2008-12-17 11:53:00,51.407,51.411,51.396,51.409,16000000.0
2008-12-17 11:54:00,51.419,51.419,51.409,51.411,14400000.0
2008-12-17 11:55:00,51.402,51.404,51.334,51.394,11200000.0
2008-12-17 11:56:00,51.378,51.419,51.376,51.419,12800000.0
2008-12-17 11:57:00,51.431,51.442,51.406,51.406,18000000.0
2008-12-17 11:58:00,51.4,51.406,51.399,51.399,11200000.0
2008-12-17 11:59:00,51.394,51.399,51.388,51.388,11200000.0
2008-12-17 12:00:00,51.403,51.406,51.396,51.396,11200000.0
2008-12-17 12:01:00,51.392,51.397,51.385,51.385,11200000.0
2008-12-17 12:02:00,51.411,51.417,51.411,51.414,14400000.0
2008-12-17 12:03:00,51.413,51.415,51.397,51.4,11200000.0
2008-12-17 12:04:00,51.407,51.431,51.399,51.431,18400000.0
2008-12-17 12:05:00,51.433,51.447,51.433,51.443,17600000.0
2008-12-17 12:06:00,51.435,51.435,51.343,51.343,12800000.0
2008-12-17 12:07:00,51.339,51.355,51.336,51.355,11200000.0
2008-12-17 12:08:00,51.375,51.415,51.375,51.415,11200000.0
2008-12-17 12:09:00,51.427,51.44,51.416,51.435,14400000.0
2008-12-17 12:10:00,51.403,51.403,51.359,51.359,11200000.0
2008-12-17 12:11:00,51.334,51.334,51.315,51.315,12800000.0
2008-12-17 12:12:00,51.349,51.379,51.349,51.352,11200000.0
2008-12-17 12:13:00,51.346,51.384,51.346,51.384,10600000.0
2008-12-17 12:14:00,51.382,51.382,51.336,51.34,12800000.0
2008-12-17 12:15:00,51.365,51.365,51.346,51.346,12200000.0
2008-12-17 12:16:00,51.324,51.402,51.324,51.402,12800000.0
2008-12-17 12:17:00,51.416,51.419,51.353,51.409,17600000.0
2008-12-17 12:18:00,51.395,51.408,51.395,51.4,16000000.0
2008-12-17 12:19:00,51.374,51.378,51.357,51.378,12800000.0
2008-12-17 12:20:00,51.374,51.383,51.369,51.375,14400000.0
2008-12-17 12:21:00,51.385,51.39,51.371,51.379,16000000.0
2008-12-17 12:22:00,51.388,51.391,51.376,51.376,16000000.0
2008-12-17 12:23:00,51.37,51.371,51.362,51.363,14400000.0
2008-12-17 12:24:00,51.359,51.371,51.353,51.357,12800000.0
2008-12-17 12:25:00,51.325,51.325,51.319,51.324,11200000.0
2008-12-17 12:26:00,51.31,51.31,51.262,51.262,11200000.0
2008-12-17 12:27:00,51.266,51.28,51.266,51.28,11200000.0
2008-12-17 12:28:00,51.287,51.287,51.272,51.272,12800000.0
2008-12-17 12:29:00,51.209,51.234,51.195,51.203,17600000.0
2008-12-17 12:30:00,51.188,51.287,51.188,51.287,17600000.0
2008-12-17 12:31:00,51.283,51.283,51.255,51.265,12800000.0
2008-12-17 12:32:00,51.267,51.297,51.267,51.297,12800000.0
2008-12-17 12:33:00,51.316,51.372,51.316,51.371,14400000.0
2008-12-17 12:34:00,51.38,51.381,51.371,51.375,12800000.0
2008-12-17 12:35:00,51.37,51.37,51.354,51.354,11200000.0
2008-12-17 12:36:00,51.367,51.376,51.343,51.343,11200000.0
2008-12-17 12:37:00,51.309,51.324,51.309,51.319,10600000.0
2008-12-17 12:38:00,51.336,51.336,51.239,51.325,17600000.0
2008-12-17 12:39:00,51.322,51.351,51.322,51.349,16000000.0
2008-12-17 12:40:00,51.353,51.37,51.348,51.37,16000000.0
2008-12-17 12:41:00,51.376,51.377,51.361,51.361,12800000.0
2008-12-17 12:42:00,51.364,51.365,51.358,51.359,14400000.0
2008-12-17 12:43:00,51.369,51.394,51.369,51.394,12800000.0
2008-12-17 12:44:00,51.38,51.381,51.351,51.357,17600000.0
2008-12-17 12:45:00,51.352,51.367,51.352,51.359,16000000.0
2008-12-17 12:46:00,51.347,51.366,51.341,51.366,12800000.0
2008-12-17 12:47:00,51.348,51.348,51.324,51.324,12800000.0
2008-12-17 12:48:00,51.338,51.342,51.337,51.341,11200000.0
2008-12-17 12:49:00,51.346,51.354,51.337,51.354,16000000.0
2008-12-17 12:50:00,51.365,51.376,51.35,51.376,14400000.0
2008-12-17 12:51:00,51.386,51.386,51.371,51.371,11200000.0
2008-12-17 12:52:00,51.385,51.407,51.385,51.407,11200000.0
2008-12-17 12:53:00,51.393,51.407,51.393,51.396,11200000.0
2008-12-17 12:54:00,51.418,51.433,51.417,51.417,12800000.0
2008-12-17 12:55:00,51.421,51.421,51.401,51.415,16400000.0
2008-12-17 12:56:00,51.426,51.428,51.417,51.417,9600000.0
2008-12-17 12:57:00,51.404,51.413,51.404,51.408,11200000.0
2008-12-17 12:58:00,51.415,51.431,51.407,51.407,17600000.0
2008-12-17 12:59:00,51.399,51.423,51.399,51.418,16000000.0
2008-12-17 13:00:00,51.422,51.425,51.417,51.423,12800000.0
2008-12-17 13:01:00,51.417,51.425,51.414,51.425,14400000.0
2008-12-17 13:02:00,51.425,51.425,51.414,51.418,12800000.0
2008-12-17 13:03:00,51.425,51.432,51.417,51.432,15400000.0
2008-12-17 13:04:00,51.422,51.429,51.418,51.418,11200000.0
2008-12-17 13:05:00,51.386,51.386,51.358,51.364,12200000.0
2008-12-17 13:06:00,51.364,51.364,51.351,51.351,11200000.0
2008-12-17 13:07:00,51.36,51.37,51.36,51.365,14400000.0
2008-12-17 13:08:00,51.368,51.37,51.364,51.364,17600000.0
2008-12-17 13:09:00,51.366,51.382,51.357,51.382,13200000.0
2008-12-17 13:10:00,51.381,51.399,51.38,51.384,16000000.0
2008-12-17 13:11:00,51.374,51.392,51.374,51.389,11200000.0
2008-12-17 13:12:00,51.402,51.408,51.396,51.401,12800000.0
2008-12-17 13:13:00,51.399,51.399,51.386,51.391,17600000.0
2008-12-17 13:14:00,51.39,51.42,51.39,51.398,12800000.0
2008-12-17 13:15:00,51.41,51.415,51.405,51.415,12800000.0
2008-12-17 13:16:00,51.403,51.424,51.398,51.424,17600000.0
2008-12-17 13:17:00,51.421,51.435,51.421,51.424,12800000.0
2008-12-17 13:18:00,51.408,51.422,51.399,51.421,11200000.0
2008-12-17 13:19:00,51.419,51.419,51.408,51.408,16000000.0
2008-12-17 13:20:00,51.4,51.411,51.39,51.411,17600000.0
2008-12-17 13:21:00,51.421,51.431,51.418,51.431,11200000.0
2008-12-17 13:22:00,51.413,51.436,51.413,51.436,12800000.0
2008-12-17 13:23:00,51.44,51.461,51.44,51.461,8000000.0
2008-12-17 13:24:00,51.468,51.468,51.402,51.402,11200000.0
2008-12-17 13:25:00,51.386,51.412,51.386,51.412,17600000.0
2008-12-17 13:26:00,51.41,51.41,51.403,51.407,17600000.0
2008-12-17 13:27:00,51.415,51.437,51.413,51.437,12800000.0
2008-12-17 13:28:00,51.459,51.476,51.367,51.476,15400000.0
2008-12-17 13:29:00,51.379,51.48,51.379,51.429,11200000.0
2008-12-17 13:30:00,51.409,51.42,51.404,51.404,12800000.0
2008-12-17 13:31:00,51.405,51.431,51.405,51.431,11200000.0
2008-12-17 13:32:00,51.428,51.44,51.428,51.44,11200000.0
2008-12-17 13:33:00,51.437,51.445,51.435,51.443,19200000.0
2008-12-17 13:34:00,51.427,51.441,51.427,51.441,12800000.0
2008-12-17 13:35:00,51.451,51.451,51.432,51.433,36800000.0
2008-12-17 13:36:00,51.436,51.443,51.436,51.436,17600000.0
2008-12-17 13:37:00,51.426,51.426,51.422,51.426,14800000.0
2008-12-17 13:38:00,51.403,51.437,51.403,51.41,33600000.0
2008-12-17 13:39:00,51.429,51.435,51.428,51.431,14400000.0
2008-12-17 13:40:00,51.429,51.434,51.423,51.428,40000000.0
2008-12-17 13:41:00,51.428,51.436,51.427,51.436,16000000.0
2008-12-17 13:42:00,51.426,51.433,51.423,51.423,11600000.0
2008-12-17 13:43:00,51.43,51.434,51.417,51.434,27200000.0
2008-12-17 13:44:00,51.437,51.445,51.436,51.437,33600000.0
2008-12-17 13:45:00,51.438,51.448,51.436,51.441,20800000.0
2008-12-17 13:46:00,51.437,51.437,51.418,51.419,24000000.0
2008-12-17 13:47:00,51.429,51.435,51.429,51.434,12800000.0
2008-12-17 13:48:00,51.437,51.467,51.437,51.466,12800000.0
2008-12-17 13:49:00,51.468,51.468,51.444,51.452,17600000.0
2008-12-17 13:50:00,51.465,51.468,51.447,51.46,11200000.0
2008-12-17 13:51:00,51.456,51.466,51.456,51.466,24000000.0
2008-12-17 13:52:00,51.475,51.475,51.454,51.454,12800000.0
2008-12-17 13:53:00,51.471,51.474,51.469,51.469,17600000.0
2008-12-17 13:54:00,51.474,51.474,51.467,51.471,25600000.0
2008-12-17 13:55:00,51.461,51.462,51.436,51.454,14400000.0
2008-12-17 13:56:00,51.47,51.47,51.461,51.467,14400000.0
2008-12-17 13:57:00,51.466,51.466,51.445,51.445,29200000.0
2008-12-17 13:58:00,51.455,51.466,51.448,51.448,14400000.0
2008-12-17 13:59:00,51.443,51.443,51.41,51.431,32000000.0
2008-12-17 14:00:00,51.44,51.44,51.422,51.422,48000000.0
2008-12-17 14:01:00,51.422,51.427,51.419,51.423,31400000.0
2008-12-17 14:02:00,51.424,51.424,51.416,51.422,14400000.0
2008-12-17 14:03:00,51.406,51.406,51.373,51.373,14400000.0
2008-12-17 14:04:00,51.386,51.397,51.386,51.397,11200000.0
2008-12-17 14:05:00,51.394,51.394,51.362,51.362,24000000.0
2008-12-17 14:06:00,51.354,51.357,51.318,51.357,36800000.0
2008-12-17 14:07:00,51.372,51.383,51.369,51.383,40000000.0
2008-12-17 14:08:00,51.373,51.373,51.358,51.358,8000000.0
2008-12-17 14:09:00,51.359,51.367,51.357,51.364,34000000.0
2008-12-17 14:10:00,51.36,51.369,51.332,51.332,33000000.0
2008-12-17 14:11:00,51.276,51.318,51.276,51.318,14400000.0
2008-12-17 14:12:00,51.314,51.314,51.242,51.253,27600000.0
2008-12-17 14:13:00,51.264,51.264,51.216,51.216,14400000.0
2008-12-17 14:14:00,51.209,51.241,51.209,51.239,12800000.0
2008-12-17 14:15:00,51.275,51.308,51.275,51.308,28800000.0
2008-12-17 14:16:00,51.341,51.381,51.341,51.381,25600000.0
2008-12-17 14:17:00,51.381,51.393,51.381,51.39,12800000.0
2008-12-17 14:18:00,51.397,51.397,51.368,51.368,16400000.0
2008-12-17 14:19:00,51.361,51.361,51.332,51.332,12800000.0
2008-12-17 14:20:00,51.362,51.48,51.362,51.48,25600000.0
2008-12-17 14:21:00,51.49,51.496,51.458,51.458,28800000.0
2008-12-17 14:22:00,51.42,51.42,51.402,51.409,24000000.0
2008-12-17 14:23:00,51.398,51.408,51.396,51.404,48000000.0
2008-12-17 14:24:00,51.395,51.395,51.359,51.359,12800000.0
2008-12-17 14:25:00,51.352,51.364,51.352,51.358,12800000.0
2008-12-17 14:26:00,51.354,51.354,51.335,51.335,12800000.0
2008-12-17 14:27:00,51.33,51.352,51.33,51.352,17600000.0
2008-12-17 14:28:00,51.345,51.352,51.338,51.347,11200000.0
2008-12-17 14:29:00,51.349,51.349,51.317,51.317,36800000.0
2008-12-17 14:30:00,51.319,51.331,51.319,51.325,22400000.0
2008-12-17 14:31:00,51.321,51.328,51.264,51.264,20800000.0
2008-12-17 14:32:00,51.251,51.252,51.228,51.229,39400000.0
2008-12-17 14:33:00,51.265,51.265,51.233,51.235,24400000.0
2008-12-17 14:34:00,51.235,51.235,51.201,51.201,33600000.0
2008-12-17 14:35:00,51.195,51.201,51.194,51.199,14400000.0
2008-12-17 14:36:00,51.208,51.208,51.199,51.202,12800000.0
2008-12-17 14:37:00,51.201,51.208,51.197,51.207,11200000.0
2008-12-17 14:38:00,51.208,51.215,51.205,51.21,55400000.0
2008-12-17 14:39:00,51.213,51.233,51.202,51.202,12800000.0
2008-12-17 14:40:00,51.173,51.173,51.109,51.114,14400000.0
2008-12-17 14:41:00,51.136,51.214,51.136,51.214,56000000.0
2008-12-17 14:42:00,51.228,51.229,51.215,51.226,12800000.0
2008-12-17 14:43:00,51.228,51.229,51.216,51.227,25600000.0
2008-12-17 14:44:00,51.256,51.271,51.256,51.261,11200000.0
2008-12-17 14:45:00,51.285,51.285,51.264,51.264,11200000.0
2008-12-17 14:46:00,51.252,51.254,51.24,51.241,11200000.0
2008-12-17 14:47:00,51.244,51.259,51.244,51.246,16000000.0
2008-12-17 14:48:00,51.236,51.244,51.236,51.244,19200000.0
2008-12-17 14:49:00,51.248,51.249,51.238,51.24,32000000.0
2008-12-17 14:50:00,51.241,51.247,51.241,51.246,28800000.0
2008-12-17 14:51:00,51.245,51.247,51.23,51.23,32000000.0
2008-12-17 14:52:00,51.213,51.213,51.191,51.191,12800000.0
2008-12-17 14:53:00,51.182,51.19,51.17,51.17,17600000.0
2008-12-17 14:54:00,51.176,51.238,51.176,51.238,12800000.0
2008-12-17 14:55:00,51.234,51.235,51.205,51.205,16000000.0
2008-12-17 14:56:00,51.183,51.194,51.181,51.192,12800000.0
2008-12-17 14:57:00,51.196,51.212,51.196,51.208,13200000.0
2008-12-17 14:58:00,51.216,51.226,51.202,51.202,17600000.0
2008-12-17 14:59:00,51.214,51.267,51.214,51.267,8000000.0
2008-12-17 15:00:00,51.259,51.26,51.215,51.215,14400000.0
2008-12-17 15:01:00,51.174,51.184,51.145,51.16,12800000.0
2008-12-17 15:02:00,51.178,51.185,51.169,51.183,27200000.0
2008-12-17 15:03:00,51.185,51.19,51.182,51.182,12200000.0
2008-12-17 15:04:00,51.176,51.176,51.144,51.148,23400000.0
2008-12-17 15:05:00,51.159,51.19,51.159,51.19,11200000.0
2008-12-17 15:06:00,51.193,51.197,51.191,51.194,11200000.0
2008-12-17 15:07:00,51.209,51.215,51.208,51.215,25600000.0
2008-12-17 15:08:00,51.206,51.216,51.206,51.211,22400000.0
2008-12-17 15:09:00,51.207,51.207,51.176,51.176,15400000.0
2008-12-17 15:10:00,51.13,51.13,51.111,51.115,40000000.0
2008-12-17 15:11:00,51.123,51.123,51.106,51.11,32400000.0
2008-12-17 15:12:00,51.12,51.123,51.116,51.123,30400000.0
2008-12-17 15:13:00,51.119,51.119,51.105,51.105,44800000.0
2008-12-17 15:14:00,51.111,51.111,51.102,51.108,35200000.0
2008-12-17 15:15:00,51.148,51.206,51.148,51.206,22400000.0
2008-12-17 15:16:00,51.228,51.242,51.225,51.239,36800000.0
2008-12-17 15:17:00,51.243,51.254,51.243,51.249,21800000.0
2008-12-17 15:18:00,51.262,51.294,51.262,51.294,22800000.0
2008-12-17 15:19:00,51.299,51.299,51.291,51.297,16000000.0
2008-12-17 15:20:00,51.317,51.322,51.31,51.31,24000000.0
2008-12-17 15:21:00,51.326,51.332,51.294,51.294,13200000.0
2008-12-17 15:22:00,51.267,51.277,51.246,51.246,14400000.0
2008-12-17 15:23:00,51.256,51.267,51.256,51.256,47400000.0
2008-12-17 15:24:00,51.255,51.27,51.255,51.27,26000000.0
2008-12-17 15:25:00,51.272,51.3,51.271,51.293,27200000.0
2008-12-17 15:26:00,51.283,51.301,51.283,51.284,40400000.0
2008-12-17 15:27:00,51.301,51.328,51.301,51.328,28800000.0
2008-12-17 15:28:00,51.342,51.348,51.336,51.336,70400000.0
2008-12-17 15:29:00,51.341,51.348,51.254,51.348,45800000.0
2008-12-17 15:30:00,51.274,51.393,51.249,51.285,114600000.0
2008-12-17 15:31:00,51.38,51.386,51.379,51.38,60800000.0
2008-12-17 15:32:00,51.378,51.383,51.371,51.383,30800000.0
2008-12-17 15:33:00,51.393,51.412,51.393,51.412,30400000.0
2008-12-17 15:34:00,51.408,51.416,51.408,51.41,22400000.0
2008-12-17 15:35:00,51.421,51.455,51.421,51.455,33000000.0
2008-12-17 15:36:00,51.452,51.452,51.447,51.452,32000000.0
2008-12-17 15:37:00,51.447,51.457,51.447,51.451,30200000.0
2008-12-17 15:38:00,51.429,51.429,51.385,51.385,59200000.0
2008-12-17 15:39:00,51.357,51.357,51.322,51.322,37200000.0
2008-12-17 15:40:00,51.315,51.358,51.315,51.346,35200000.0
2008-12-17 15:41:00,51.305,51.396,51.284,51.396,25600000.0
2008-12-17 15:42:00,51.406,51.406,51.382,51.384,43200000.0
2008-12-17 15:43:00,51.365,51.371,51.362,51.368,27200000.0
2008-12-17 15:44:00,51.366,51.366,51.351,51.351,27200000.0
2008-12-17 15:45:00,51.31,51.31,51.289,51.298,16000000.0
2008-12-17 15:46:00,51.306,51.344,51.303,51.303,14400000.0
2008-12-17 15:47:00,51.313,51.334,51.313,51.326,30400000.0
2008-12-17 15:48:00,51.412,51.43,51.412,51.418,27200000.0
2008-12-17 15:49:00,51.431,51.471,51.431,51.471,11200000.0
2008-12-17 15:50:00,51.472,51.472,51.462,51.467,25600000.0
2008-12-17 15:51:00,51.475,51.482,51.472,51.477,43000000.0
2008-12-17 15:52:00,51.464,51.464,51.44,51.455,20600000.0
2008-12-17 15:53:00,51.461,51.461,51.445,51.445,24000000.0
2008-12-17 15:54:00,51.455,51.477,51.455,51.457,28800000.0
2008-12-17 15:55:00,51.423,51.455,51.423,51.455,24000000.0
2008-12-17 15:56:00,51.473,51.485,51.471,51.478,51200000.0
2008-12-17 15:57:00,51.457,51.465,51.443,51.461,12800000.0
2008-12-17 15:58:00,51.479,51.479,51.466,51.474,19200000.0
2008-12-17 15:59:00,51.502,51.514,51.502,51.514,36800000.0
2008-12-17 16:00:00,51.509,51.518,51.508,51.516,51600000.0
2008-12-17 16:01:00,51.528,51.528,51.519,51.519,41600000.0
2008-12-17 16:02:00,51.515,51.515,51.504,51.508,22400000.0
2008-12-17 16:03:00,51.499,51.499,51.438,51.438,64000000.0
2008-12-17 16:04:00,51.425,51.425,51.374,51.392,44800000.0
2008-12-17 16:05:00,51.403,51.414,51.398,51.398,47800000.0
2008-12-17 16:06:00,51.402,51.418,51.39,51.418,35600000.0
2008-12-17 16:07:00,51.422,51.425,51.388,51.403,32000000.0
2008-12-17 16:08:00,51.415,51.429,51.413,51.427,44800000.0
2008-12-17 16:09:00,51.421,51.421,51.409,51.417,44800000.0
2008-12-17 16:10:00,51.42,51.447,51.42,51.447,41600000.0
2008-12-17 16:11:00,51.456,51.47,51.456,51.46,14400000.0
2008-12-17 16:12:00,51.465,51.484,51.465,51.481,56400000.0
2008-12-17 16:13:00,51.477,51.477,51.465,51.468,11200000.0
2008-12-17 16:14:00,51.435,51.441,51.416,51.416,49600000.0
2008-12-17 16:15:00,51.407,51.442,51.407,51.442,59200000.0
2008-12-17 16:16:00,51.443,51.476,51.443,51.476,17600000.0
2008-12-17 16:17:00,51.47,51.47,51.444,51.455,37800000.0
2008-12-17 16:18:00,51.433,51.433,51.371,51.371,38400000.0
2008-12-17 16:19:00,51.317,51.379,51.317,51.378,22400000.0
2008-12-17 16:20:00,51.4,51.428,51.4,51.428,11200000.0
2008-12-17 16:21:00,51.43,51.43,51.42,51.423,27200000.0
2008-12-17 16:22:00,51.407,51.435,51.407,51.413,41600000.0
2008-12-17 16:23:00,51.419,51.422,51.411,51.421,43200000.0
2008-12-17 16:24:00,51.432,51.462,51.424,51.46,17600000.0
2008-12-17 16:25:00,51.476,51.483,51.452,51.452,33600000.0
2008-12-17 16:26:00,51.413,51.413,51.384,51.41,17600000.0
2008-12-17 16:27:00,51.399,51.402,51.395,51.395,35600000.0
2008-12-17 16:28:00,51.394,51.402,51.385,51.385,27200000.0
2008-12-17 16:29:00,51.396,51.4,51.379,51.379,11200000.0
2008-12-17 16:30:00,51.355,51.371,51.337,51.37,43600000.0
2008-12-17 16:31:00,51.359,51.359,51.343,51.353,42000000.0
2008-12-17 16:32:00,51.378,51.378,51.362,51.364,12800000.0
2008-12-17 16:33:00,51.348,51.365,51.312,51.365,27200000.0
2008-12-17 16:34:00,51.357,51.411,51.357,51.411,34600000.0
2008-12-17 16:35:00,51.437,51.45,51.424,51.448,52200000.0
2008-12-17 16:36:00,51.469,51.469,51.452,51.452,51600000.0
2008-12-17 16:37:00,51.485,51.525,51.484,51.525,41600000.0
2008-12-17 16:38:00,51.514,51.577,51.514,51.569,40000000.0
2008-12-17 16:39:00,51.587,51.61,51.587,51.604,35600000.0
2008-12-17 16:40:00,51.63,51.63,51.592,51.592,56000000.0
2008-12-17 16:41:00,51.624,51.634,51.618,51.626,74000000.0
2008-12-17 16:42:00,51.62,51.65,51.62,51.649,54400000.0
2008-12-17 16:43:00,51.682,51.691,51.619,51.619,17600000.0
2008-12-17 16:44:00,51.61,51.616,51.597,51.597,11200000.0
2008-12-17 16:45:00,51.6,51.613,51.6,51.603,57600000.0
2008-12-17 16:46:00,51.596,51.596,51.565,51.577,12800000.0
2008-12-17 16:47:00,51.589,51.643,51.589,51.643,70400000.0
2008-12-17 16:48:00,51.637,51.648,51.634,51.647,52800000.0
2008-12-17 16:49:00,51.654,51.661,51.651,51.652,36200000.0
2008-12-17 16:50:00,51.647,51.647,51.627,51.632,75600000.0
2008-12-17 16:51:00,51.608,51.649,51.608,51.649,32000000.0
2008-12-17 16:52:00,51.663,51.673,51.661,51.663,46800000.0
2008-12-17 16:53:00,51.648,51.656,51.647,51.654,30400000.0
2008-12-17 16:54:00,51.675,51.694,51.661,51.694,11200000.0
2008-12-17 16:55:00,51.703,51.722,51.694,51.722,26000000.0
2008-12-17 16:56:00,51.738,51.738,51.656,51.656,36800000.0
2008-12-17 16:57:00,51.666,51.668,51.615,51.615,19200000.0
2008-12-17 16:58:00,51.603,51.615,51.602,51.603,12800000.0
2008-12-17 16:59:00,51.605,51.658,51.605,51.658,51200000.0
2008-12-17 17:00:00,51.686,51.705,51.682,51.682,49600000.0
2008-12-17 17:01:00,51.671,51.671,51.648,51.648,40000000.0
2008-12-17 17:02:00,51.627,51.632,51.618,51.619,33600000.0
2008-12-17 17:03:00,51.652,51.713,51.652,51.699,44800000.0
2008-12-17 17:04:00,51.672,51.672,51.573,51.638,41600000.0
2008-12-17 17:05:00,51.693,51.748,51.693,51.717,54400000.0
2008-12-17 17:06:00,51.681,51.681,51.634,51.68,59200000.0
2008-12-17 17:07:00,51.706,51.706,51.662,51.675,35200000.0
2008-12-17 17:08:00,51.687,51.714,51.687,51.707,68800000.0
2008-12-17 17:09:00,51.698,51.706,51.667,51.667,59200000.0
2008-12-17 17:10:00,51.658,51.658,51.577,51.59,25600000.0
2008-12-17 17:11:00,51.633,51.797,51.633,51.797,38400000.0
2008-12-17 17:12:00,51.836,51.836,51.772,51.772,25600000.0
2008-12-17 17:13:00,51.751,51.751,51.648,51.648,28800000.0
2008-12-17 17:14:00,51.706,51.774,51.706,51.774,22400000.0
2008-12-17 17:15:00,51.749,51.749,51.686,51.686,19200000.0
2008-12-17 17:16:00,51.684,51.684,51.638,51.638,9600000.0
2008-12-17 17:17:00,51.591,51.611,51.591,51.61,38800000.0
2008-12-17 17:18:00,51.644,51.664,51.639,51.664,57600000.0
2008-12-17 17:19:00,51.624,51.624,51.575,51.575,24000000.0
2008-12-17 17:20:00,51.591,51.594,51.567,51.567,16000000.0
2008-12-17 17:21:00,51.567,51.567,51.522,51.547,28800000.0
2008-12-17 17:22:00,51.59,51.626,51.59,51.619,18600000.0
2008-12-17 17:23:00,51.65,51.689,51.65,51.683,11200000.0
2008-12-17 17:24:00,51.647,51.693,51.647,51.693,12800000.0
2008-12-17 17:25:00,51.68,51.68,51.667,51.673,17600000.0
2008-12-17 17:26:00,51.68,51.703,51.68,51.691,35200000.0
2008-12-17 17:27:00,51.7,51.7,51.686,51.699,46400000.0
2008-12-17 17:28:00,51.717,51.717,51.667,51.68,32000000.0
2008-12-17 17:29:00,51.683,51.708,51.675,51.708,27200000.0
2008-12-17 17:30:00,51.697,51.697,51.66,51.675,17600000.0
2008-12-17 17:31:00,51.665,51.679,51.663,51.675,88400000.0
2008-12-17 17:32:00,51.696,51.739,51.695,51.739,53200000.0
2008-12-17 17:33:00,51.754,51.76,51.705,51.76,36800000.0
2008-12-17 17:34:00,51.752,51.758,51.687,51.703,64000000.0
2008-12-17 17:35:00,51.683,51.71,51.652,51.663,43200000.0
2008-12-17 17:36:00,51.68,51.685,51.64,51.685,34000000.0
2008-12-17 17:37:00,51.674,51.674,51.649,51.668,16000000.0
2008-12-17 17:38:00,51.678,51.678,51.619,51.619,35200000.0
2008-12-17 17:39:00,51.64,51.66,51.634,51.66,16000000.0
2008-12-17 17:40:00,51.651,51.663,51.638,51.638,75200000.0
2008-12-17 17:41:00,51.641,51.66,51.634,51.66,12800000.0
2008-12-17 17:42:00,51.679,51.679,51.613,51.613,12800000.0
2008-12-17 17:43:00,51.591,51.591,51.566,51.577,17600000.0
2008-12-17 17:44:00,51.587,51.646,51.566,51.646,30400000.0
2008-12-17 17:45:00,51.657,51.657,51.642,51.645,29800000.0
2008-12-17 17:46:00,51.664,51.729,51.652,51.729,41600000.0
2008-12-17 17:47:00,51.725,51.725,51.689,51.689,57600000.0
2008-12-17 17:48:00,51.703,51.755,51.703,51.755,57600000.0
2008-12-17 17:49:00,51.759,51.759,51.652,51.652,46400000.0
2008-12-17 17:50:00,51.636,51.638,51.628,51.634,12800000.0
2008-12-17 17:51:00,51.63,51.644,51.622,51.622,49000000.0
2008-12-17 17:52:00,51.631,51.651,51.631,51.645,43200000.0
2008-12-17 17:53:00,51.663,51.683,51.66,51.683,33600000.0
2008-12-17 17:54:00,51.696,51.709,51.695,51.706,38400000.0
2008-12-17 17:55:00,51.747,51.794,51.747,51.794,40000000.0
2008-12-17 17:56:00,51.792,51.799,51.784,51.798,44800000.0
2008-12-17 17:57:00,51.815,51.815,51.761,51.777,36800000.0
2008-12-17 17:58:00,51.773,51.773,51.755,51.755,17600000.0
2008-12-17 17:59:00,51.745,51.757,51.724,51.757,62400000.0
2008-12-17 18:00:00,51.803,51.803,51.718,51.718,51200000.0
2008-12-17 18:01:00,51.741,51.756,51.741,51.751,32400000.0
2008-12-17 18:02:00,51.781,51.792,51.781,51.792,24000000.0
2008-12-17 18:03:00,51.819,51.834,51.813,51.834,36800000.0
2008-12-17 18:04:00,51.832,51.832,51.788,51.788,33600000.0
2008-12-17 18:05:00,51.771,51.774,51.764,51.774,12800000.0
2008-12-17 18:06:00,51.773,51.782,51.744,51.782,30400000.0
2008-12-17 18:07:00,51.789,51.789,51.77,51.77,11600000.0
2008-12-17 18:08:00,51.768,51.768,51.736,51.737,85200000.0
2008-12-17 18:09:00,51.715,51.733,51.715,51.726,33600000.0
2008-12-17 18:10:00,51.711,51.711,51.681,51.681,16000000.0
2008-12-17 18:11:00,51.665,51.665,51.604,51.604,12800000.0
2008-12-17 18:12:00,51.593,51.61,51.593,51.603,12800000.0
2008-12-17 18:13:00,51.606,51.668,51.592,51.668,27200000.0
2008-12-17 18:14:00,51.71,51.723,51.71,51.717,19200000.0
2008-12-17 18:15:00,51.733,51.733,51.638,51.638,30400000.0
2008-12-17 18:16:00,51.598,51.598,51.56,51.56,56000000.0
2008-12-17 18:17:00,51.536,51.552,51.522,51.552,43200000.0
2008-12-17 18:18:00,51.506,51.506,51.454,51.493,30400000.0
2008-12-17 18:19:00,51.513,51.539,51.483,51.483,46400000.0
2008-12-17 18:20:00,51.475,51.506,51.475,51.506,43200000.0
2008-12-17 18:21:00,51.494,51.534,51.494,51.532,12800000.0
2008-12-17 18:22:00,51.543,51.543,51.524,51.536,33600000.0
2008-12-17 18:23:00,51.556,51.59,51.556,51.565,46400000.0
2008-12-17 18:24:00,51.549,51.549,51.53,51.542,52200000.0
2008-12-17 18:25:00,51.525,51.531,51.508,51.526,33600000.0
2008-12-17 18:26:00,51.569,51.569,51.519,51.519,30200000.0
2008-12-17 18:27:00,51.527,51.527,51.51,51.51,33600000.0
2008-12-17 18:28:00,51.51,51.519,51.51,51.51,12800000.0
2008-12-17 18:29:00,51.503,51.507,51.479,51.491,25600000.0
2008-12-17 18:30:00,51.495,51.507,51.481,51.499,36800000.0
2008-12-17 18:31:00,51.499,51.531,51.499,51.527,11200000.0
2008-12-17 18:32:00,51.55,51.553,51.536,51.54,70400000.0
2008-12-17 18:33:00,51.539,51.539,51.501,51.509,32000000.0
2008-12-17 18:34:00,51.499,51.5,51.489,51.497,19200000.0
2008-12-17 18:35:00,51.51,51.524,51.509,51.524,43000000.0
2008-12-17 18:36:00,51.535,51.539,51.53,51.536,68800000.0
2008-12-17 18:37:00,51.536,51.538,51.526,51.534,36800000.0
2008-12-17 18:38:00,51.524,51.524,51.46,51.471,50000000.0
2008-12-17 18:39:00,51.488,51.564,51.488,51.564,77600000.0
2008-12-17 18:40:00,51.57,51.574,51.553,51.553,65600000.0
2008-12-17 18:41:00,51.569,51.577,51.56,51.571,72400000.0
2008-12-17 18:42:00,51.558,51.558,51.544,51.545,78400000.0
2008-12-17 18:43:00,51.548,51.553,51.548,51.548,49600000.0
2008-12-17 18:44:00,51.559,51.638,51.559,51.638,30400000.0
2008-12-17 18:45:00,51.67,51.673,51.66,51.669,12800000.0
2008-12-17 18:46:00,51.658,51.658,51.607,51.609,12800000.0
2008-12-17 18:47:00,51.607,51.618,51.604,51.617,14400000.0
2008-12-17 18:48:00,51.615,51.62,51.611,51.611,28800000.0
2008-12-17 18:49:00,51.614,51.643,51.614,51.632,24000000.0
2008-12-17 18:50:00,51.629,51.64,51.629,51.639,46400000.0
2008-12-17 18:51:00,51.65,51.667,51.65,51.667,12800000.0
2008-12-17 18:52:00,51.661,51.661,51.637,51.637,19200000.0
2008-12-17 18:53:00,51.642,51.653,51.63,51.635,30400000.0
2008-12-17 18:54:00,51.631,51.631,51.624,51.63,19200000.0
2008-12-17 18:55:00,51.62,51.626,51.611,51.614,22400000.0
2008-12-17 18:56:00,51.611,51.611,51.594,51.605,16000000.0
2008-12-17 18:57:00,51.629,51.665,51.629,51.665,18600000.0
2008-12-17 18:58:00,51.687,51.692,51.683,51.685,32000000.0
2008-12-17 18:59:00,51.685,51.685,51.672,51.676,32000000.0
2008-12-17 19:00:00,51.682,51.692,51.682,51.686,14400000.0
2008-12-17 19:01:00,51.69,51.713,51.69,51.702,19600000.0
2008-12-17 19:02:00,51.71,51.736,51.71,51.736,43200000.0
2008-12-17 19:03:00,51.756,51.783,51.756,51.783,14400000.0
2008-12-17 19:04:00,51.785,51.795,51.781,51.781,17600000.0
2008-12-17 19:05:00,51.784,51.814,51.784,51.814,22400000.0
2008-12-17 19:06:00,51.815,51.815,51.793,51.793,56000000.0
2008-12-17 19:07:00,51.793,51.819,51.793,51.819,35000000.0
2008-12-17 19:08:00,51.815,51.828,51.815,51.818,22400000.0
2008-12-17 19:09:00,51.821,51.832,51.819,51.827,12800000.0
2008-12-17 19:10:00,51.832,51.834,51.831,51.831,8000000.0
2008-12-17 19:11:00,51.831,51.848,51.831,51.835,30400000.0
2008-12-17 19:12:00,51.849,51.888,51.849,51.887,24000000.0
2008-12-17 19:13:00,51.893,51.902,51.893,51.902,13200000.0
2008-12-17 19:14:00,51.896,51.896,51.876,51.876,12800000.0
2008-12-17 19:15:00,51.841,51.848,51.822,51.83,16400000.0
2008-12-17 19:16:00,51.824,51.824,51.793,51.805,12800000.0
2008-12-17 19:17:00,51.809,51.811,51.804,51.806,14400000.0
2008-12-17 19:18:00,51.804,51.804,51.784,51.784,32000000.0
2008-12-17 19:19:00,51.782,51.782,51.765,51.781,11200000.0
2008-12-17 19:20:00,51.797,51.806,51.793,51.806,14400000.0
2008-12-17 19:21:00,51.818,51.851,51.818,51.844,17600000.0
2008-12-17 19:22:00,51.813,51.813,51.777,51.777,14400000.0
2008-12-17 19:23:00,51.767,51.778,51.761,51.776,16000000.0
2008-12-17 19:24:00,51.783,51.795,51.782,51.785,48000000.0
2008-12-17 19:25:00,51.781,51.786,51.773,51.786,11200000.0
2008-12-17 19:26:00,51.792,51.792,51.781,51.781,41600000.0
2008-12-17 19:27:00,51.777,51.785,51.774,51.785,14400000.0
2008-12-17 19:28:00,51.785,51.791,51.772,51.791,12800000.0
2008-12-17 19:29:00,51.785,51.797,51.785,51.797,12800000.0
2008-12-17 19:30:00,51.786,51.786,51.758,51.758,11200000.0
2008-12-17 19:31:00,51.744,51.752,51.741,51.748,12800000.0
2008-12-17 19:32:00,51.736,51.744,51.732,51.741,11200000.0
2008-12-17 19:33:00,51.753,51.753,51.7,51.7,11200000.0
2008-12-17 19:34:00,51.641,51.651,51.612,51.651,12800000.0
2008-12-17 19:35:00,51.66,51.693,51.66,51.693,17600000.0
2008-12-17 19:36:00,51.709,51.724,51.709,51.722,16000000.0
2008-12-17 19:37:00,51.674,51.687,51.665,51.687,11200000.0
2008-12-17 19:38:00,51.681,51.688,51.648,51.648,11200000.0
2008-12-17 19:39:00,51.601,51.604,51.554,51.554,12800000.0
2008-12-17 19:40:00,51.559,51.614,51.559,51.614,11200000.0
2008-12-17 19:41:00,51.593,51.593,51.569,51.581,11200000.0
2008-12-17 19:42:00,51.566,51.569,51.556,51.556,11200000.0
2008-12-17 19:43:00,51.533,51.537,51.526,51.533,19200000.0
2008-12-17 19:44:00,51.523,51.539,51.499,51.499,11200000.0
2008-12-17 19:45:00,51.504,51.504,51.491,51.497,16000000.0
2008-12-17 19:46:00,51.496,51.502,51.496,51.501,14400000.0
2008-12-17 19:47:00,51.504,51.514,51.501,51.506,17600000.0
2008-12-17 19:48:00,51.517,51.548,51.509,51.548,12800000.0
2008-12-17 19:49:00,51.554,51.566,51.554,51.566,30400000.0
2008-12-17 19:50:00,51.558,51.558,51.54,51.552,12800000.0
2008-12-17 19:51:00,51.556,51.563,51.548,51.563,12800000.0
2008-12-17 19:52:00,51.564,51.606,51.553,51.606,16000000.0
2008-12-17 19:53:00,51.583,51.586,51.554,51.586,12800000.0
2008-12-17 19:54:00,51.596,51.602,51.591,51.602,12800000.0
2008-12-17 19:55:00,51.598,51.598,51.572,51.573,11200000.0
2008-12-17 19:56:00,51.564,51.576,51.564,51.573,9600000.0
2008-12-17 19:57:00,51.615,51.615,51.585,51.585,9600000.0
2008-12-17 19:58:00,51.588,51.633,51.588,51.633,11200000.0
2008-12-17 19:59:00,51.63,51.63,51.621,51.625,12800000.0
2008-12-17 20:00:00,51.603,51.604,51.583,51.586,17600000.0
2008-12-17 20:01:00,51.565,51.582,51.562,51.576,11200000.0
2008-12-17 20:02:00,51.563,51.57,51.561,51.57,17600000.0
2008-12-17 20:03:00,51.568,51.568,51.509,51.509,16000000.0
2008-12-17 20:04:00,51.523,51.608,51.523,51.608,30800000.0
2008-12-17 20:05:00,51.647,51.66,51.635,51.66,12800000.0
2008-12-17 20:06:00,51.664,51.684,51.651,51.666,11200000.0
2008-12-17 20:07:00,51.715,51.73,51.692,51.718,17600000.0
2008-12-17 20:08:00,51.698,51.709,51.683,51.699,38400000.0
2008-12-17 20:09:00,51.703,51.71,51.7,51.706,11200000.0
2008-12-17 20:10:00,51.69,51.759,51.69,51.759,16000000.0
2008-12-17 20:11:00,51.728,51.728,51.7,51.713,11200000.0
2008-12-17 20:12:00,51.732,51.753,51.732,51.753,11200000.0
2008-12-17 20:13:00,51.755,51.771,51.755,51.767,27200000.0
2008-12-17 20:14:00,51.765,51.765,51.698,51.734,14400000.0
2008-12-17 20:15:00,51.733,51.737,51.733,51.736,7400000.0
2008-12-17 20:16:00,51.729,51.737,51.728,51.737,28800000.0
2008-12-17 20:17:00,51.743,51.743,51.726,51.737,33600000.0
2008-12-17 20:18:00,51.743,51.743,51.737,51.743,32000000.0
2008-12-17 20:19:00,51.738,51.738,51.678,51.678,11200000.0
2008-12-17 20:20:00,51.677,51.718,51.677,51.718,19200000.0
2008-12-17 20:21:00,51.728,51.729,51.71,51.726,16000000.0
2008-12-17 20:22:00,51.718,51.74,51.718,51.74,14400000.0
2008-12-17 20:23:00,51.762,51.773,51.749,51.749,12800000.0
2008-12-17 20:24:00,51.745,51.752,51.744,51.744,17600000.0
2008-12-17 20:25:00,51.734,51.753,51.734,51.753,11200000.0
2008-12-17 20:26:00,51.77,51.775,51.766,51.769,16000000.0
2008-12-17 20:27:00,51.775,51.79,51.775,51.784,12800000.0
2008-12-17 20:28:00,51.804,51.804,51.783,51.783,11200000.0
2008-12-17 20:29:00,51.798,51.844,51.708,51.844,16000000.0
2008-12-17 20:30:00,51.855,51.86,51.784,51.784,27200000.0
2008-12-17 20:31:00,51.783,51.827,51.783,51.827,12200000.0
2008-12-17 20:32:00,51.838,51.845,51.832,51.844,12800000.0
2008-12-17 20:33:00,51.841,51.842,51.828,51.842,12800000.0
2008-12-17 20:34:00,51.838,51.844,51.832,51.832,11200000.0
2008-12-17 20:35:00,51.831,51.836,51.83,51.832,11200000.0
2008-12-17 20:36:00,51.833,51.863,51.833,51.863,16000000.0
2008-12-17 20:37:00,51.879,51.895,51.879,51.895,12800000.0
2008-12-17 20:38:00,51.898,51.924,51.893,51.924,12800000.0
2008-12-17 20:39:00,51.94,51.96,51.94,51.959,14400000.0
2008-12-17 20:40:00,51.907,51.916,51.896,51.896,11200000.0
2008-12-17 20:41:00,51.951,51.957,51.894,51.894,11200000.0
2008-12-17 20:42:00,51.867,51.888,51.864,51.888,10000000.0
2008-12-17 20:43:00,51.894,51.894,51.875,51.882,14400000.0
2008-12-17 20:44:00,51.922,51.992,51.922,51.992,11200000.0
2008-12-17 20:45:00,52.019,52.045,52.019,52.045,12800000.0
2008-12-17 20:46:00,52.049,52.052,52.04,52.049,14400000.0
2008-12-17 20:47:00,52.054,52.055,52.045,52.045,8000000.0
2008-12-17 20:48:00,52.052,52.052,51.999,51.999,17600000.0
2008-12-17 20:49:00,51.967,51.976,51.965,51.976,19200000.0
2008-12-17 20:50:00,51.982,52.012,51.982,52.008,16000000.0
2008-12-17 20:51:00,52.01,52.011,52.003,52.003,28800000.0
2008-12-17 20:52:00,51.996,52.001,51.983,51.983,12800000.0
2008-12-17 20:53:00,51.939,51.955,51.917,51.955,15400000.0
2008-12-17 20:54:00,51.936,51.958,51.936,51.946,12800000.0
2008-12-17 20:55:00,51.944,51.949,51.924,51.924,12800000.0
2008-12-17 20:56:00,51.945,51.956,51.945,51.947,12800000.0
2008-12-17 20:57:00,51.939,51.947,51.93,51.93,13200000.0
2008-12-17 20:58:00,51.922,51.937,51.919,51.922,16000000.0
2008-12-17 20:59:00,51.93,51.934,51.924,51.924,11200000.0
2008-12-17 21:00:00,51.937,51.945,51.886,51.886,17600000.0
2008-12-17 21:01:00,51.872,51.876,51.854,51.854,11200000.0
2008-12-17 21:02:00,51.858,51.86,51.848,51.849,16000000.0
2008-12-17 21:03:00,51.862,51.897,51.862,51.897,8000000.0
2008-12-17 21:04:00,51.93,51.93,51.896,51.896,9600000.0
2008-12-17 21:05:00,51.89,51.896,51.885,51.891,14400000.0
2008-12-17 21:06:00,51.891,51.895,51.887,51.889,8000000.0
2008-12-17 21:07:00,51.903,51.903,51.888,51.898,14400000.0
2008-12-17 21:08:00,51.904,51.904,51.896,51.9,16000000.0
2008-12-17 21:09:00,51.899,51.903,51.895,51.895,11200000.0
2008-12-17 21:10:00,51.894,51.898,51.89,51.89,9600000.0
2008-12-17 21:11:00,51.908,51.931,51.895,51.895,12800000.0
2008-12-17 21:12:00,51.875,51.927,51.875,51.927,13200000.0
2008-12-17 21:13:00,51.937,51.947,51.937,51.946,8000000.0
2008-12-17 21:14:00,51.948,51.956,51.938,51.943,12800000.0
2008-12-17 21:15:00,51.953,51.959,51.948,51.948,11200000.0
2008-12-17 21:16:00,51.958,51.969,51.958,51.969,19200000.0
2008-12-17 21:17:00,51.981,52.004,51.973,52.004,14400000.0
2008-12-17 21:18:00,51.996,52.033,51.996,52.017,11200000.0
2008-12-17 21:19:00,52.014,52.018,51.972,51.972,17600000.0
2008-12-17 21:20:00,51.962,51.986,51.962,51.972,14400000.0
2008-12-17 21:21:00,51.969,51.969,51.955,51.955,8000000.0
2008-12-17 21:22:00,51.936,51.936,51.853,51.853,12800000.0
2008-12-17 21:23:00,51.881,51.921,51.881,51.921,12800000.0
2008-12-17 21:24:00,51.942,51.948,51.936,51.936,11200000.0
2008-12-17 21:25:00,51.947,51.953,51.924,51.924,17600000.0
2008-12-17 21:26:00,51.874,51.874,51.818,51.818,24000000.0
2008-12-17 21:27:00,51.815,51.837,51.815,51.837,22400000.0
2008-12-17 21:28:00,51.846,51.859,51.837,51.859,11000000.0
2008-12-17 21:29:00,51.86,51.86,51.848,51.852,27200000.0
2008-12-17 21:30:00,51.8,51.8,51.676,51.676,13200000.0
2008-12-17 21:31:00,51.692,51.743,51.692,51.743,16000000.0
2008-12-17 21:32:00,51.738,51.762,51.738,51.759,8000000.0
2008-12-17 21:33:00,51.755,51.763,51.75,51.754,11200000.0
2008-12-17 21:34:00,51.766,51.781,51.755,51.755,18000000.0
2008-12-17 21:35:00,51.76,51.76,51.746,51.75,14400000.0
2008-12-17 21:36:00,51.759,51.77,51.759,51.759,11200000.0
2008-12-17 21:37:00,51.753,51.755,51.739,51.742,16000000.0
2008-12-17 21:38:00,51.723,51.724,51.701,51.701,14400000.0
2008-12-17 21:39:00,51.695,51.712,51.693,51.712,12800000.0
2008-12-17 21:40:00,51.718,51.733,51.718,51.732,9600000.0
2008-12-17 21:41:00,51.727,51.748,51.651,51.735,11200000.0
2008-12-17 21:42:00,51.768,51.768,51.745,51.748,14400000.0
2008-12-17 21:43:00,51.741,51.753,51.736,51.744,13800000.0
2008-12-17 21:44:00,51.732,51.732,51.686,51.686,17600000.0
2008-12-17 21:45:00,51.691,51.715,51.689,51.715,17600000.0
2008-12-17 21:46:00,51.722,51.729,51.634,51.722,13200000.0
2008-12-17 21:47:00,51.727,51.736,51.72,51.725,11600000.0
2008-12-17 21:48:00,51.729,51.747,51.729,51.736,35200000.0
2008-12-17 21:49:00,51.734,51.797,51.734,51.791,11200000.0
2008-12-17 21:50:00,51.779,51.782,51.738,51.772,12800000.0
2008-12-17 21:51:00,51.809,51.877,51.809,51.873,18000000.0
2008-12-17 21:52:00,51.878,51.88,51.868,51.88,11200000.0
2008-12-17 21:53:00,51.878,51.904,51.872,51.904,11200000.0
2008-12-17 21:54:00,51.916,51.921,51.912,51.914,11200000.0
2008-12-17 21:55:00,51.916,51.931,51.916,51.917,12800000.0
2008-12-17 21:56:00,51.913,51.941,51.906,51.939,12800000.0
2008-12-17 21:57:00,51.943,51.955,51.943,51.953,17600000.0
2008-12-17 21:58:00,51.928,51.928,51.885,51.885,8000000.0
2008-12-17 21:59:00,51.881,51.918,51.881,51.918,8000000.0
2008-12-17 22:00:00,51.961,51.961,51.913,51.919,17400000.0
2008-12-17 22:01:00,51.918,51.927,51.917,51.922,11200000.0
2008-12-17 22:02:00,51.916,51.922,51.915,51.922,11200000.0
2008-12-17 22:03:00,51.926,51.945,51.924,51.924,17600000.0
2008-12-17 22:04:00,51.935,51.965,51.935,51.965,16000000.0
2008-12-17 22:05:00,51.99,51.999,51.988,51.988,11200000.0
2008-12-17 22:06:00,52.0,52.0,51.944,51.944,12800000.0
2008-12-17 22:07:00,51.929,51.933,51.921,51.921,16000000.0
2008-12-17 22:08:00,51.91,51.911,51.891,51.897,16000000.0
2008-12-17 22:09:00,51.881,51.881,51.828,51.829,12800000.0
2008-12-17 22:10:00,51.821,51.83,51.819,51.83,22400000.0
2008-12-17 22:11:00,51.838,51.865,51.825,51.825,11200000.0
2008-12-17 22:12:00,51.825,51.844,51.825,51.844,12800000.0
2008-12-17 22:13:00,51.855,51.876,51.855,51.876,12800000.0
2008-12-17 22:14:00,51.882,51.891,51.874,51.874,13200000.0
2008-12-17 22:15:00,51.87,51.872,51.86,51.872,14400000.0
2008-12-17 22:16:00,51.892,51.92,51.892,51.92,17600000.0
2008-12-17 22:17:00,51.914,51.914,51.905,51.905,19200000.0
2008-12-17 22:18:00,51.916,51.986,51.916,51.986,11200000.0
2008-12-17 22:19:00,52.002,52.002,51.986,51.989,12800000.0
2008-12-17 22:20:00,51.935,51.935,51.871,51.871,12800000.0
2008-12-17 22:21:00,51.83,51.83,51.812,51.817,9600000.0
2008-12-17 22:22:00,51.806,51.824,51.806,51.824,12800000.0
2008-12-17 22:23:00,51.813,51.813,51.753,51.753,12800000.0
2008-12-17 22:24:00,51.746,51.754,51.746,51.748,11200000.0
2008-12-17 22:25:00,51.754,51.754,51.746,51.747,15400000.0
2008-12-17 22:26:00,51.762,51.768,51.749,51.749,11200000.0
2008-12-17 22:27:00,51.721,51.722,51.715,51.715,12800000.0
2008-12-17 22:28:00,51.724,51.735,51.71,51.71,11200000.0
2008-12-17 22:29:00,51.717,51.717,51.696,51.706,16000000.0
2008-12-17 22:30:00,51.737,51.763,51.737,51.763,17600000.0
2008-12-17 22:31:00,51.758,51.765,51.753,51.764,11200000.0
2008-12-17 22:32:00,51.773,51.773,51.758,51.766,12800000.0
2008-12-17 22:33:00,51.77,51.789,51.77,51.781,11600000.0
2008-12-17 22:34:00,51.8,51.8,51.754,51.754,12800000.0
2008-12-17 22:35:00,51.736,51.74,51.728,51.733,12800000.0
2008-12-17 22:36:00,51.726,51.731,51.726,51.731,43200000.0
2008-12-17 22:37:00,51.72,51.72,51.669,51.672,25600000.0
2008-12-17 22:38:00,51.65,51.65,51.638,51.645,17600000.0
2008-12-17 22:39:00,51.623,51.623,51.581,51.581,12800000.0
2008-12-17 22:40:00,51.598,51.623,51.598,51.608,17600000.0
2008-12-17 22:41:00,51.616,51.704,51.616,51.704,11200000.0
2008-12-17 22:42:00,51.729,51.729,51.699,51.699,8000000.0
2008-12-17 22:43:00,51.683,51.691,51.676,51.69,16000000.0
2008-12-17 22:44:00,51.693,51.729,51.687,51.729,12800000.0
2008-12-17 22:45:00,51.761,51.761,51.742,51.743,16400000.0
2008-12-17 22:46:00,51.735,51.735,51.717,51.728,11200000.0
2008-12-17 22:47:00,51.728,51.742,51.725,51.741,17600000.0
2008-12-17 22:48:00,51.772,51.775,51.772,51.775,11200000.0
2008-12-17 22:49:00,51.748,51.748,51.736,51.736,12800000.0
2008-12-17 22:50:00,51.715,51.729,51.714,51.727,14400000.0
2008-12-17 22:51:00,51.727,51.746,51.727,51.746,11200000.0
2008-12-17 22:52:00,51.745,51.781,51.741,51.781,11200000.0
2008-12-17 22:53:00,51.779,51.779,51.683,51.683,17600000.0
2008-12-17 22:54:00,51.667,51.669,51.659,51.663,12800000.0
2008-12-17 22:55:00,51.679,51.679,51.667,51.667,12800000.0
2008-12-17 22:56:00,51.678,51.678,51.659,51.659,9600000.0
2008-12-17 22:57:00,51.655,51.703,51.655,51.696,17600000.0
2008-12-17 22:58:00,51.664,51.664,51.649,51.649,14400000.0
2008-12-17 22:59:00,51.655,51.655,51.636,51.636,8000000.0
2008-12-17 23:00:00,51.623,51.623,51.593,51.594,17600000.0
2008-12-17 23:01:00,51.593,51.597,51.592,51.597,7400000.0
2008-12-17 23:02:00,51.604,51.626,51.604,51.617,17600000.0
2008-12-17 23:03:00,51.629,51.642,51.628,51.642,16000000.0
2008-12-17 23:04:00,51.641,51.716,51.638,51.716,11200000.0
2008-12-17 23:05:00,51.723,51.743,51.723,51.732,33000000.0
2008-12-17 23:06:00,51.732,51.732,51.684,51.684,12800000.0
2008-12-17 23:07:00,51.666,51.666,51.637,51.637,12800000.0
2008-12-17 23:08:00,51.642,51.67,51.642,51.67,16400000.0
2008-12-17 23:09:00,51.649,51.649,51.628,51.638,17600000.0
2008-12-17 23:10:00,51.648,51.65,51.638,51.64,12800000.0
2008-12-17 23:11:00,51.66,51.717,51.66,51.717,11200000.0
2008-12-17 23:12:00,51.728,51.737,51.726,51.728,16000000.0
2008-12-17 23:13:00,51.719,51.725,51.719,51.72,12800000.0
2008-12-17 23:14:00,51.67,51.67,51.624,51.624,11200000.0
2008-12-17 23:15:00,51.61,51.66,51.606,51.66,11200000.0
2008-12-17 23:16:00,51.663,51.666,51.645,51.665,17600000.0
2008-12-17 23:17:00,51.651,51.651,51.628,51.628,11600000.0
2008-12-17 23:18:00,51.621,51.627,51.616,51.621,11200000.0
2008-12-17 23:19:00,51.599,51.612,51.589,51.593,12800000.0
2008-12-17 23:20:00,51.605,51.618,51.602,51.614,14400000.0
2008-12-17 23:21:00,51.627,51.653,51.627,51.64,16000000.0
2008-12-17 23:22:00,51.647,51.65,51.633,51.633,11200000.0
2008-12-17 23:23:00,51.64,51.645,51.64,51.645,11200000.0
2008-12-17 23:24:00,51.644,51.644,51.638,51.64,11200000.0
2008-12-17 23:25:00,51.647,51.667,51.647,51.667,13800000.0
2008-12-17 23:26:00,51.695,51.709,51.695,51.702,13200000.0
2008-12-17 23:27:00,51.703,51.731,51.703,51.731,8000000.0
2008-12-17 23:28:00,51.737,51.747,51.723,51.735,16000000.0
2008-12-17 23:29:00,51.736,51.736,51.695,51.695,11200000.0
2008-12-17 23:30:00,51.703,51.712,51.701,51.705,16000000.0
2008-12-17 23:31:00,51.723,51.727,51.719,51.725,12800000.0
2008-12-17 23:32:00,51.72,51.724,51.703,51.703,17600000.0
2008-12-17 23:33:00,51.693,51.693,51.677,51.681,12800000.0
2008-12-17 23:34:00,51.681,51.681,51.667,51.671,16000000.0
2008-12-17 23:35:00,51.666,51.666,51.656,51.66,16000000.0
2008-12-17 23:36:00,51.664,51.677,51.664,51.677,12200000.0
2008-12-17 23:37:00,51.666,51.666,51.633,51.633,12800000.0
2008-12-17 23:38:00,51.632,51.632,51.614,51.614,11200000.0
2008-12-17 23:39:00,51.635,51.635,51.618,51.619,12800000.0
2008-12-17 23:40:00,51.609,51.637,51.609,51.637,35200000.0
2008-12-17 23:41:00,51.641,51.641,51.633,51.641,12800000.0
2008-12-17 23:42:00,51.638,51.653,51.638,51.653,17600000.0
2008-12-17 23:43:00,51.649,51.649,51.63,51.633,14400000.0
2008-12-17 23:44:00,51.645,51.651,51.633,51.633,16000000.0
2008-12-17 23:45:00,51.65,51.652,51.621,51.621,11200000.0
2008-12-17 23:46:00,51.597,51.633,51.597,51.627,17600000.0
2008-12-17 23:47:00,51.619,51.651,51.619,51.633,12800000.0
2008-12-17 23:48:00,51.636,51.687,51.636,51.665,17000000.0
2008-12-17 23:49:00,51.677,51.677,51.641,51.673,16000000.0
2008-12-17 23:50:00,51.692,51.695,51.659,51.659,11200000.0
2008-12-17 23:51:00,51.657,51.675,51.657,51.675,12800000.0
2008-12-17 23:52:00,51.659,51.675,51.659,51.672,12800000.0
2008-12-17 23:53:00,51.677,51.682,51.672,51.672,9600000.0
2008-12-17 23:54:00,51.677,51.681,51.655,51.673,14400000.0
2008-12-17 23:55:00,51.668,51.673,51.638,51.644,12800000.0
2008-12-17 23:56:00,51.645,51.645,51.523,51.523,11200000.0
2008-12-17 23:57:00,51.603,51.606,51.587,51.606,12800000.0
2008-12-17 23:58:00,51.612,51.62,51.597,51.62,11200000.0
2008-12-17 23:59:00,51.601,51.639,51.594,51.639,11200000.0
2008-12-18 00:00:00,51.624,51.631,51.615,51.616,17600000.0
2008-12-18 00:01:00,51.609,51.617,51.609,51.612,12800000.0
2008-12-18 00:02:00,51.598,51.598,51.56,51.581,10600000.0
2008-12-18 00:03:00,51.576,51.614,51.576,51.614,12800000.0
2008-12-18 00:04:00,51.609,51.631,51.609,51.626,9600000.0
2008-12-18 00:05:00,51.623,51.704,51.62,51.704,11200000.0
2008-12-18 00:06:00,51.726,51.771,51.726,51.771,11200000.0
2008-12-18 00:07:00,51.808,51.808,51.761,51.764,12800000.0
2008-12-18 00:08:00,51.764,51.775,51.764,51.765,12800000.0
2008-12-18 00:09:00,51.746,51.748,51.729,51.746,12800000.0
2008-12-18 00:10:00,51.753,51.809,51.753,51.806,12800000.0
2008-12-18 00:11:00,51.797,51.814,51.792,51.814,16000000.0
2008-12-18 00:12:00,51.824,51.833,51.824,51.832,12800000.0
2008-12-18 00:13:00,51.855,51.86,51.846,51.846,12800000.0
2008-12-18 00:14:00,51.853,51.857,51.819,51.819,14800000.0
2008-12-18 00:15:00,51.817,51.835,51.817,51.835,28800000.0
2008-12-18 00:16:00,51.834,51.837,51.801,51.801,14800000.0
2008-12-18 00:17:00,51.8,51.827,51.798,51.798,17600000.0
2008-12-18 00:18:00,51.813,51.829,51.812,51.829,12800000.0
2008-12-18 00:19:00,51.824,51.838,51.824,51.835,12800000.0
2008-12-18 00:20:00,51.828,51.828,51.813,51.823,17600000.0
2008-12-18 00:21:00,51.837,51.848,51.833,51.84,12800000.0
2008-12-18 00:22:00,51.812,51.817,51.785,51.785,17600000.0
2008-12-18 00:23:00,51.785,51.799,51.785,51.799,8000000.0
2008-12-18 00:24:00,51.808,51.82,51.806,51.82,14400000.0
2008-12-18 00:25:00,51.837,51.841,51.819,51.835,16000000.0
2008-12-18 00:26:00,51.826,51.826,51.819,51.819,12800000.0
2008-12-18 00:27:00,51.821,51.823,51.816,51.816,17600000.0
2008-12-18 00:28:00,51.776,51.776,51.768,51.769,32000000.0
2008-12-18 00:29:00,51.77,51.787,51.764,51.764,12800000.0
2008-12-18 00:30:00,51.794,51.815,51.794,51.807,11200000.0
2008-12-18 00:31:00,51.798,51.798,51.769,51.769,11200000.0
2008-12-18 00:32:00,51.803,51.811,51.795,51.811,12800000.0
2008-12-18 00:33:00,51.811,51.815,51.804,51.808,12800000.0
2008-12-18 00:34:00,51.816,51.822,51.811,51.815,19600000.0
2008-12-18 00:35:00,51.792,51.813,51.792,51.813,28800000.0
2008-12-18 00:36:00,51.814,51.831,51.814,51.818,17600000.0
2008-12-18 00:37:00,51.824,51.833,51.819,51.819,12800000.0
2008-12-18 00:38:00,51.785,51.789,51.774,51.774,17600000.0
2008-12-18 00:39:00,51.773,51.779,51.772,51.776,12800000.0
2008-12-18 00:40:00,51.763,51.763,51.735,51.735,16000000.0
2008-12-18 00:41:00,51.725,51.735,51.722,51.722,12800000.0
2008-12-18 00:42:00,51.714,51.726,51.711,51.724,12800000.0
2008-12-18 00:43:00,51.72,51.734,51.72,51.733,11200000.0
2008-12-18 00:44:00,51.739,51.742,51.712,51.717,17600000.0
2008-12-18 00:45:00,51.696,51.707,51.693,51.707,11200000.0
2008-12-18 00:46:00,51.71,51.728,51.71,51.716,14400000.0
2008-12-18 00:47:00,51.716,51.736,51.716,51.736,12800000.0
2008-12-18 00:48:00,51.746,51.758,51.745,51.75,12800000.0
2008-12-18 00:49:00,51.746,51.749,51.738,51.743,16000000.0
2008-12-18 00:50:00,51.721,51.734,51.721,51.734,11200000.0
2008-12-18 00:51:00,51.738,51.745,51.712,51.712,17600000.0
2008-12-18 00:52:00,51.726,51.729,51.715,51.715,11200000.0
2008-12-18 00:53:00,51.715,51.718,51.702,51.712,17600000.0
2008-12-18 00:54:00,51.704,51.715,51.703,51.715,17600000.0
2008-12-18 00:55:00,51.712,51.723,51.709,51.72,28200000.0
2008-12-18 00:56:00,51.721,51.733,51.72,51.733,12800000.0
2008-12-18 00:57:00,51.736,51.758,51.736,51.748,12800000.0
2008-12-18 00:58:00,51.717,51.717,51.694,51.696,12800000.0
2008-12-18 00:59:00,51.7,51.726,51.7,51.718,11200000.0
2008-12-18 01:00:00,51.724,51.737,51.724,51.733,16000000.0
2008-12-18 01:01:00,51.729,51.733,51.726,51.73,9600000.0
2008-12-18 01:02:00,51.73,51.744,51.73,51.744,11200000.0
2008-12-18 01:03:00,51.729,51.729,51.701,51.709,22400000.0
2008-12-18 01:04:00,51.716,51.733,51.716,51.723,12800000.0
2008-12-18 01:05:00,51.733,51.742,51.733,51.733,12800000.0
2008-12-18 01:06:00,51.737,51.749,51.682,51.748,12200000.0
2008-12-18 01:07:00,51.754,51.756,51.749,51.753,11200000.0
2008-12-18 01:08:00,51.77,51.793,51.77,51.793,16000000.0
2008-12-18 01:09:00,51.843,51.866,51.843,51.854,16000000.0
2008-12-18 01:10:00,51.845,51.903,51.845,51.903,16000000.0
2008-12-18 01:11:00,51.912,51.917,51.912,51.916,11600000.0
2008-12-18 01:12:00,51.902,51.902,51.896,51.899,8000000.0
2008-12-18 01:13:00,51.887,51.892,51.875,51.875,17600000.0
2008-12-18 01:14:00,51.875,51.878,51.875,51.877,9600000.0
2008-12-18 01:15:00,51.878,51.878,51.871,51.871,17600000.0
2008-12-18 01:16:00,51.874,51.877,51.866,51.866,25600000.0
2008-12-18 01:17:00,51.866,51.871,51.858,51.858,12800000.0
2008-12-18 01:18:00,51.85,51.85,51.813,51.813,12800000.0
2008-12-18 01:19:00,51.812,51.812,51.8,51.805,11200000.0
2008-12-18 01:20:00,51.801,51.801,51.792,51.794,19600000.0
2008-12-18 01:21:00,51.758,51.758,51.701,51.702,11200000.0
2008-12-18 01:22:00,51.73,51.746,51.728,51.74,12800000.0
2008-12-18 01:23:00,51.743,51.743,51.729,51.741,16000000.0
2008-12-18 01:24:00,51.731,51.731,51.721,51.725,12800000.0
2008-12-18 01:25:00,51.728,51.749,51.728,51.749,11200000.0
2008-12-18 01:26:00,51.766,51.784,51.766,51.782,11200000.0
2008-12-18 01:27:00,51.794,51.814,51.793,51.793,16000000.0
2008-12-18 01:28:00,51.77,51.779,51.763,51.779,14400000.0
2008-12-18 01:29:00,51.769,51.769,51.745,51.745,15400000.0
2008-12-18 01:30:00,51.745,51.755,51.745,51.755,10600000.0
2008-12-18 01:31:00,51.746,51.766,51.746,51.758,15400000.0
2008-12-18 01:32:00,51.749,51.754,51.748,51.752,12800000.0
2008-12-18 01:33:00,51.742,51.742,51.725,51.725,11200000.0
2008-12-18 01:34:00,51.707,51.723,51.707,51.723,24000000.0
2008-12-18 01:35:00,51.724,51.732,51.721,51.724,12800000.0
2008-12-18 01:36:00,51.72,51.727,51.714,51.718,10600000.0
2008-12-18 01:37:00,51.713,51.725,51.706,51.706,16000000.0
2008-12-18 01:38:00,51.714,51.72,51.702,51.709,17600000.0
2008-12-18 01:39:00,51.714,51.718,51.699,51.699,14400000.0
2008-12-18 01:40:00,51.69,51.697,51.684,51.684,9600000.0
2008-12-18 01:41:00,51.701,51.725,51.701,51.721,13200000.0
2008-12-18 01:42:00,51.729,51.736,51.729,51.735,11200000.0
2008-12-18 01:43:00,51.735,51.735,51.719,51.719,8000000.0
2008-12-18 01:44:00,51.718,51.722,51.715,51.718,11200000.0
2008-12-18 01:45:00,51.724,51.724,51.7,51.7,12800000.0
2008-12-18 01:46:00,51.683,51.691,51.653,51.653,16400000.0
2008-12-18 01:47:00,51.644,51.652,51.629,51.638,12800000.0
2008-12-18 01:48:00,51.633,51.635,51.62,51.632,12800000.0
2008-12-18 01:49:00,51.606,51.639,51.606,51.623,12800000.0
2008-12-18 01:50:00,51.627,51.627,51.607,51.609,14400000.0
2008-12-18 01:51:00,51.604,51.608,51.6,51.601,17600000.0
2008-12-18 01:52:00,51.604,51.647,51.604,51.647,20800000.0
2008-12-18 01:53:00,51.654,51.671,51.654,51.671,17000000.0
2008-12-18 01:54:00,51.671,51.671,51.656,51.66,12800000.0
2008-12-18 01:55:00,51.661,51.679,51.661,51.679,10600000.0
2008-12-18 01:56:00,51.68,51.688,51.668,51.668,12800000.0
2008-12-18 01:57:00,51.66,51.692,51.66,51.692,19200000.0
2008-12-18 01:58:00,51.7,51.7,51.671,51.671,11200000.0
2008-12-18 01:59:00,51.632,51.647,51.632,51.647,11200000.0
2008-12-18 02:00:00,51.665,51.677,51.665,51.677,6400000.0
2008-12-18 02:01:00,51.69,51.69,51.676,51.681,17600000.0
2008-12-18 02:02:00,51.651,51.671,51.651,51.664,11200000.0
2008-12-18 02:03:00,51.657,51.657,51.646,51.651,16000000.0
2008-12-18 02:04:00,51.651,51.656,51.65,51.65,11200000.0
2008-12-18 02:05:00,51.654,51.66,51.648,51.656,12800000.0
2008-12-18 02:06:00,51.656,51.66,51.647,51.65,14400000.0
2008-12-18 02:07:00,51.656,51.664,51.652,51.652,12200000.0
2008-12-18 02:08:00,51.659,51.663,51.647,51.647,17600000.0
2008-12-18 02:09:00,51.65,51.65,51.634,51.648,16000000.0
2008-12-18 02:10:00,51.651,51.661,51.651,51.651,16000000.0
2008-12-18 02:11:00,51.669,51.669,51.649,51.651,12800000.0
2008-12-18 02:12:00,51.653,51.662,51.641,51.655,17000000.0
2008-12-18 02:13:00,51.653,51.661,51.652,51.652,11200000.0
2008-12-18 02:14:00,51.649,51.661,51.647,51.661,11200000.0
2008-12-18 02:15:00,51.665,51.669,51.655,51.663,11200000.0
2008-12-18 02:16:00,51.671,51.679,51.671,51.678,11200000.0
2008-12-18 02:17:00,51.692,51.703,51.692,51.696,11200000.0
2008-12-18 02:18:00,51.692,51.719,51.692,51.715,12800000.0
2008-12-18 02:19:00,51.691,51.691,51.661,51.685,12800000.0
2008-12-18 02:20:00,51.652,51.66,51.565,51.66,12800000.0
2008-12-18 02:21:00,51.664,51.686,51.664,51.686,17600000.0
2008-12-18 02:22:00,51.699,51.732,51.699,51.73,14400000.0
2008-12-18 02:23:00,51.695,51.71,51.695,51.707,12800000.0
2008-12-18 02:24:00,51.715,51.722,51.705,51.722,11200000.0
2008-12-18 02:25:00,51.749,51.763,51.739,51.739,17600000.0
2008-12-18 02:26:00,51.746,51.752,51.718,51.718,12800000.0
2008-12-18 02:27:00,51.698,51.702,51.691,51.7,11200000.0
2008-12-18 02:28:00,51.71,51.719,51.708,51.719,12800000.0
2008-12-18 02:29:00,51.74,51.752,51.726,51.726,11200000.0
2008-12-18 02:30:00,51.724,51.754,51.724,51.754,12200000.0
2008-12-18 02:31:00,51.761,51.809,51.761,51.808,12800000.0
2008-12-18 02:32:00,51.797,51.797,51.765,51.765,11200000.0
2008-12-18 02:33:00,51.773,51.79,51.771,51.79,11200000.0
2008-12-18 02:34:00,51.797,51.811,51.797,51.805,13800000.0
2008-12-18 02:35:00,51.806,51.807,51.801,51.807,12800000.0
2008-12-18 02:36:00,51.776,51.799,51.776,51.799,12800000.0
2008-12-18 02:37:00,51.811,51.822,51.803,51.803,12800000.0
2008-12-18 02:38:00,51.799,51.81,51.797,51.806,17600000.0
2008-12-18 02:39:00,51.817,51.833,51.817,51.833,16000000.0
2008-12-18 02:40:00,51.856,51.858,51.827,51.827,16000000.0
2008-12-18 02:41:00,51.812,51.818,51.807,51.818,11200000.0
2008-12-18 02:42:00,51.821,51.857,51.819,51.857,11200000.0
2008-12-18 02:43:00,51.903,51.933,51.898,51.898,11200000.0
2008-12-18 02:44:00,51.903,51.921,51.902,51.92,11200000.0
2008-12-18 02:45:00,51.927,51.927,51.897,51.897,11200000.0
2008-12-18 02:46:00,51.889,51.889,51.866,51.872,11200000.0
2008-12-18 02:47:00,51.846,51.846,51.796,51.796,12800000.0
2008-12-18 02:48:00,51.804,51.828,51.742,51.742,11200000.0
2008-12-18 02:49:00,51.84,51.853,51.84,51.85,17600000.0
2008-12-18 02:50:00,51.839,51.845,51.813,51.814,13200000.0
2008-12-18 02:51:00,51.822,51.822,51.798,51.814,11200000.0
2008-12-18 02:52:00,51.82,51.838,51.82,51.838,11200000.0
2008-12-18 02:53:00,51.847,51.854,51.843,51.844,11200000.0
2008-12-18 02:54:00,51.858,51.872,51.858,51.859,12800000.0
2008-12-18 02:55:00,51.862,51.863,51.856,51.862,11200000.0
2008-12-18 02:56:00,51.848,51.865,51.848,51.859,11200000.0
2008-12-18 02:57:00,51.849,51.849,51.825,51.837,11200000.0
2008-12-18 02:58:00,51.838,51.84,51.769,51.769,11200000.0
2008-12-18 02:59:00,51.831,51.864,51.831,51.864,11200000.0
2008-12-18 03:00:00,51.871,51.886,51.871,51.886,12800000.0
2008-12-18 03:01:00,51.893,51.897,51.879,51.897,10600000.0
2008-12-18 03:02:00,51.906,51.922,51.903,51.904,17600000.0
2008-12-18 03:03:00,51.906,51.916,51.906,51.91,14400000.0
2008-12-18 03:04:00,51.912,51.952,51.909,51.952,11200000.0
2008-12-18 03:05:00,51.942,51.948,51.941,51.941,16000000.0
2008-12-18 03:06:00,51.935,52.022,51.935,52.022,16000000.0
2008-12-18 03:07:00,52.057,52.082,52.057,52.082,4800000.0
2008-12-18 03:08:00,52.115,52.115,52.073,52.073,11200000.0
2008-12-18 03:09:00,52.066,52.079,52.066,52.076,11200000.0
2008-12-18 03:10:00,52.067,52.076,52.054,52.056,16000000.0
2008-12-18 03:11:00,52.049,52.049,52.023,52.023,11200000.0
2008-12-18 03:12:00,52.004,52.01,52.0,52.01,11200000.0
2008-12-18 03:13:00,52.034,52.056,52.028,52.028,16000000.0
2008-12-18 03:14:00,52.03,52.03,52.0,52.004,15400000.0
2008-12-18 03:15:00,52.0,52.0,51.993,51.993,9600000.0
2008-12-18 03:16:00,51.99,51.995,51.989,51.991,12800000.0
2008-12-18 03:17:00,51.981,51.996,51.976,51.996,11200000.0
2008-12-18 03:18:00,52.002,52.028,52.002,52.018,11200000.0
2008-12-18 03:19:00,52.029,52.029,52.014,52.021,12800000.0
2008-12-18 03:20:00,52.014,52.025,52.014,52.021,11200000.0
2008-12-18 03:21:00,52.011,52.012,51.998,52.012,14800000.0
2008-12-18 03:22:00,52.025,52.026,52.022,52.024,14400000.0
2008-12-18 03:23:00,52.016,52.016,52.003,52.003,12800000.0
2008-12-18 03:24:00,52.002,52.005,51.994,51.997,11200000.0
2008-12-18 03:25:00,51.994,52.0,51.992,51.992,17600000.0
2008-12-18 03:26:00,51.981,51.982,51.96,51.982,11200000.0
2008-12-18 03:27:00,51.984,51.986,51.979,51.982,14400000.0
2008-12-18 03:28:00,51.972,52.005,51.972,51.991,12800000.0
2008-12-18 03:29:00,51.979,51.998,51.979,51.986,12800000.0
2008-12-18 03:30:00,51.993,51.995,51.991,51.992,14400000.0
2008-12-18 03:31:00,51.982,51.993,51.975,51.975,12800000.0
2008-12-18 03:32:00,51.979,52.005,51.979,52.005,12800000.0
2008-12-18 03:33:00,51.97,51.971,51.958,51.961,11200000.0
2008-12-18 03:34:00,51.961,51.964,51.952,51.962,11200000.0
2008-12-18 03:35:00,51.963,51.984,51.963,51.984,17600000.0
2008-12-18 03:36:00,51.989,52.027,51.989,52.022,13200000.0
2008-12-18 03:37:00,52.006,52.015,51.991,51.991,17600000.0
2008-12-18 03:38:00,51.966,51.981,51.966,51.976,11200000.0
2008-12-18 03:39:00,51.966,51.985,51.919,51.978,14400000.0
2008-12-18 03:40:00,51.984,51.988,51.984,51.984,11200000.0
2008-12-18 03:41:00,51.998,52.005,51.982,51.982,11200000.0
2008-12-18 03:42:00,51.989,51.996,51.975,51.98,12800000.0
2008-12-18 03:43:00,51.986,51.997,51.984,51.997,11200000.0
2008-12-18 03:44:00,52.004,52.014,52.004,52.014,11200000.0
2008-12-18 03:45:00,52.018,52.049,52.018,52.049,11200000.0
2008-12-18 03:46:00,52.038,52.038,52.017,52.02,12800000.0
2008-12-18 03:47:00,52.036,52.053,52.025,52.053,11200000.0
2008-12-18 03:48:00,52.066,52.066,52.042,52.043,11600000.0
2008-12-18 03:49:00,52.056,52.085,52.056,52.084,12800000.0
2008-12-18 03:50:00,52.06,52.06,52.034,52.053,12800000.0
2008-12-18 03:51:00,52.07,52.081,52.07,52.081,12800000.0
2008-12-18 03:52:00,52.084,52.092,52.08,52.084,16000000.0
2008-12-18 03:53:00,52.108,52.108,52.095,52.106,11200000.0
2008-12-18 03:54:00,52.108,52.121,52.103,52.121,12200000.0
2008-12-18 03:55:00,52.122,52.128,52.111,52.122,14400000.0
2008-12-18 03:56:00,52.116,52.116,52.102,52.107,11200000.0
2008-12-18 03:57:00,52.099,52.108,52.099,52.1,12800000.0
2008-12-18 03:58:00,52.099,52.099,52.047,52.047,11200000.0
2008-12-18 03:59:00,52.041,52.053,52.036,52.053,12800000.0
2008-12-18 04:00:00,52.057,52.071,52.055,52.059,14800000.0
2008-12-18 04:01:00,52.061,52.061,52.032,52.036,11200000.0
2008-12-18 04:02:00,52.04,52.048,52.034,52.045,12800000.0
2008-12-18 04:03:00,52.043,52.061,52.043,52.061,12800000.0
2008-12-18 04:04:00,52.017,52.026,51.994,51.994,12800000.0
2008-12-18 04:05:00,51.984,52.017,51.984,52.017,11200000.0
2008-12-18 04:06:00,52.03,52.035,52.026,52.028,14400000.0
2008-12-18 04:07:00,52.027,52.032,51.996,52.004,14400000.0
2008-12-18 04:08:00,51.996,52.002,51.993,51.993,12800000.0
2008-12-18 04:09:00,51.99,51.999,51.97,51.97,11200000.0
2008-12-18 04:10:00,51.972,51.973,51.939,51.944,17600000.0
2008-12-18 04:11:00,51.921,51.944,51.921,51.944,12200000.0
2008-12-18 04:12:00,51.955,51.988,51.955,51.978,12800000.0
2008-12-18 04:13:00,51.983,51.987,51.977,51.985,11200000.0
2008-12-18 04:14:00,51.989,52.002,51.989,51.989,16000000.0
2008-12-18 04:15:00,51.999,52.005,51.999,52.004,12800000.0
2008-12-18 04:16:00,52.009,52.016,51.996,52.004,11200000.0
2008-12-18 04:17:00,51.986,52.011,51.986,52.007,14400000.0
2008-12-18 04:18:00,52.013,52.031,52.013,52.031,13800000.0
2008-12-18 04:19:00,52.031,52.031,51.989,52.005,12800000.0
2008-12-18 04:20:00,52.001,52.001,51.98,51.98,12800000.0
2008-12-18 04:21:00,51.981,51.983,51.971,51.983,11200000.0
2008-12-18 04:22:00,51.979,52.004,51.979,52.002,16000000.0
2008-12-18 04:23:00,52.006,52.014,52.006,52.01,12800000.0
2008-12-18 04:24:00,52.021,52.027,52.012,52.012,12800000.0
2008-12-18 04:25:00,52.018,52.027,52.018,52.019,14800000.0
2008-12-18 04:26:00,52.017,52.031,52.017,52.027,12800000.0
2008-12-18 04:27:00,52.011,52.024,52.006,52.006,17600000.0
2008-12-18 04:28:00,52.023,52.025,52.005,52.005,11200000.0
2008-12-18 04:29:00,52.018,52.038,52.018,52.027,12800000.0
2008-12-18 04:30:00,52.003,52.014,52.003,52.013,11200000.0
2008-12-18 04:31:00,52.022,52.034,52.015,52.034,12800000.0
2008-12-18 04:32:00,52.027,52.049,52.026,52.032,16000000.0
2008-12-18 04:33:00,52.066,52.077,52.065,52.065,16000000.0
2008-12-18 04:34:00,52.069,52.069,51.973,52.06,11200000.0
2008-12-18 04:35:00,52.054,52.054,52.048,52.05,12800000.0
2008-12-18 04:36:00,52.035,52.058,52.035,52.058,11200000.0
2008-12-18 04:37:00,52.033,52.035,52.028,52.03,12800000.0
2008-12-18 04:38:00,52.046,52.06,52.046,52.055,12800000.0
2008-12-18 04:39:00,52.05,52.053,52.027,52.043,12800000.0
2008-12-18 04:40:00,52.052,52.056,52.034,52.034,12800000.0
2008-12-18 04:41:00,52.061,52.061,52.052,52.054,12200000.0
2008-12-18 04:42:00,52.054,52.058,52.045,52.057,17600000.0
2008-12-18 04:43:00,52.061,52.061,52.046,52.048,12800000.0
2008-12-18 04:44:00,52.063,52.07,52.062,52.065,12800000.0
2008-12-18 04:45:00,52.068,52.073,52.067,52.068,17600000.0
2008-12-18 04:46:00,52.069,52.078,52.069,52.074,14400000.0
2008-12-18 04:47:00,52.077,52.077,52.067,52.068,14400000.0
2008-12-18 04:48:00,52.076,52.081,52.07,52.073,18000000.0
2008-12-18 04:49:00,52.07,52.07,52.06,52.06,8000000.0
2008-12-18 04:50:00,52.08,52.08,52.071,52.077,10600000.0
2008-12-18 04:51:00,52.071,52.071,52.051,52.064,11200000.0
2008-12-18 04:52:00,52.07,52.07,52.049,52.049,12800000.0
2008-12-18 04:53:00,52.065,52.082,52.065,52.073,17600000.0
2008-12-18 04:54:00,52.066,52.069,52.044,52.053,11600000.0
2008-12-18 04:55:00,52.072,52.072,52.063,52.069,11600000.0
2008-12-18 04:56:00,52.065,52.067,52.053,52.062,17600000.0
2008-12-18 04:57:00,52.063,52.064,52.057,52.062,12800000.0
2008-12-18 04:58:00,52.052,52.065,52.052,52.065,11200000.0
2008-12-18 04:59:00,52.074,52.074,52.034,52.036,12800000.0
2008-12-18 05:00:00,52.067,52.067,52.044,52.059,11200000.0
2008-12-18 05:01:00,52.054,52.054,52.039,52.039,14400000.0
2008-12-18 05:02:00,52.064,52.066,52.047,52.047,11200000.0
2008-12-18 05:03:00,52.025,52.035,52.02,52.032,12800000.0
2008-12-18 05:04:00,52.057,52.071,52.057,52.066,12800000.0
2008-12-18 05:05:00,52.067,52.091,52.067,52.091,11200000.0
2008-12-18 05:06:00,52.102,52.105,52.089,52.089,11200000.0
2008-12-18 05:07:00,52.086,52.086,52.061,52.065,14800000.0
2008-12-18 05:08:00,52.073,52.075,52.069,52.074,12800000.0
2008-12-18 05:09:00,52.079,52.081,52.074,52.076,12800000.0
2008-12-18 05:10:00,52.088,52.089,52.078,52.081,11200000.0
2008-12-18 05:11:00,52.059,52.076,52.059,52.074,12800000.0
2008-12-18 05:12:00,52.045,52.055,52.044,52.053,12800000.0
2008-12-18 05:13:00,52.069,52.076,52.067,52.07,12800000.0
2008-12-18 05:14:00,52.045,52.07,52.045,52.07,12800000.0
2008-12-18 05:15:00,52.06,52.067,52.047,52.059,16000000.0
2008-12-18 05:16:00,52.063,52.07,52.06,52.064,11200000.0
2008-12-18 05:17:00,52.055,52.055,52.039,52.043,11200000.0
2008-12-18 05:18:00,52.034,52.039,52.025,52.032,12800000.0
2008-12-18 05:19:00,52.025,52.041,52.025,52.037,16000000.0
2008-12-18 05:20:00,52.044,52.044,52.038,52.039,11200000.0
2008-12-18 05:21:00,52.036,52.036,52.007,52.015,17600000.0
2008-12-18 05:22:00,52.011,52.011,51.999,52.008,16000000.0
2008-12-18 05:23:00,52.01,52.01,51.994,51.994,12800000.0
2008-12-18 05:24:00,51.981,51.981,51.951,51.951,12800000.0
2008-12-18 05:25:00,51.944,51.951,51.927,51.927,12800000.0
2008-12-18 05:26:00,51.91,51.911,51.88,51.88,12800000.0
2008-12-18 05:27:00,51.886,51.922,51.886,51.919,12800000.0
2008-12-18 05:28:00,51.903,51.913,51.903,51.904,11200000.0
2008-12-18 05:29:00,51.909,51.927,51.909,51.915,12800000.0
2008-12-18 05:30:00,51.931,51.936,51.921,51.921,13800000.0
2008-12-18 05:31:00,51.901,51.904,51.886,51.886,17600000.0
2008-12-18 05:32:00,51.867,51.875,51.851,51.851,9000000.0
2008-12-18 05:33:00,51.863,51.869,51.862,51.869,11200000.0
2008-12-18 05:34:00,51.868,51.878,51.868,51.878,17600000.0
2008-12-18 05:35:00,51.871,51.882,51.846,51.846,12800000.0
2008-12-18 05:36:00,51.855,51.864,51.855,51.86,12800000.0
2008-12-18 05:37:00,51.847,51.847,51.831,51.831,11200000.0
2008-12-18 05:38:00,51.815,51.815,51.789,51.813,12800000.0
2008-12-18 05:39:00,51.817,51.846,51.817,51.846,11200000.0
2008-12-18 05:40:00,51.828,51.828,51.801,51.811,14400000.0
2008-12-18 05:41:00,51.816,51.826,51.812,51.826,13200000.0
2008-12-18 05:42:00,51.824,51.838,51.821,51.827,11200000.0
2008-12-18 05:43:00,51.829,51.829,51.796,51.796,12800000.0
2008-12-18 05:44:00,51.793,51.823,51.793,51.823,12800000.0
2008-12-18 05:45:00,51.821,51.851,51.821,51.851,16000000.0
2008-12-18 05:46:00,51.813,51.838,51.81,51.838,16000000.0
2008-12-18 05:47:00,51.832,51.832,51.811,51.818,11200000.0
2008-12-18 05:48:00,51.815,51.821,51.81,51.81,14400000.0
2008-12-18 05:49:00,51.794,51.824,51.794,51.797,17600000.0
2008-12-18 05:50:00,51.796,51.798,51.785,51.785,11200000.0
2008-12-18 05:51:00,51.8,51.815,51.797,51.813,11600000.0
2008-12-18 05:52:00,51.822,51.822,51.801,51.816,12800000.0
2008-12-18 05:53:00,51.806,51.817,51.805,51.817,17600000.0
2008-12-18 05:54:00,51.83,51.843,51.82,51.841,12800000.0
2008-12-18 05:55:00,51.837,51.892,51.834,51.834,11200000.0
2008-12-18 05:56:00,51.895,51.895,51.87,51.881,11200000.0
2008-12-18 05:57:00,51.89,51.89,51.881,51.881,12800000.0
2008-12-18 05:58:00,51.874,51.874,51.844,51.855,12800000.0
2008-12-18 05:59:00,51.861,51.875,51.857,51.874,12800000.0
2008-12-18 06:00:00,51.87,51.883,51.87,51.874,14400000.0
2008-12-18 06:01:00,51.887,51.907,51.887,51.906,16000000.0
2008-12-18 06:02:00,51.892,51.892,51.88,51.882,12800000.0
2008-12-18 06:03:00,51.874,51.895,51.857,51.895,13200000.0
2008-12-18 06:04:00,51.899,51.927,51.899,51.927,11200000.0
2008-12-18 06:05:00,51.933,51.946,51.932,51.946,14400000.0
2008-12-18 06:06:00,51.945,51.953,51.94,51.944,17600000.0
2008-12-18 06:07:00,51.955,51.965,51.951,51.965,12800000.0
2008-12-18 06:08:00,51.96,51.972,51.877,51.962,12800000.0
2008-12-18 06:09:00,51.96,51.962,51.955,51.956,11200000.0
2008-12-18 06:10:00,51.942,51.961,51.942,51.96,14400000.0
2008-12-18 06:11:00,51.956,51.956,51.946,51.956,17600000.0
2008-12-18 06:12:00,51.941,51.955,51.941,51.955,13200000.0
2008-12-18 06:13:00,51.951,51.951,51.927,51.943,9600000.0
2008-12-18 06:14:00,51.941,51.978,51.941,51.978,14400000.0
2008-12-18 06:15:00,51.981,51.996,51.974,51.976,17600000.0
2008-12-18 06:16:00,51.996,51.996,51.987,51.987,17600000.0
2008-12-18 06:17:00,51.992,51.997,51.983,51.995,16000000.0
2008-12-18 06:18:00,52.002,52.003,51.996,51.996,13800000.0
2008-12-18 06:19:00,51.991,51.991,51.973,51.978,16000000.0
2008-12-18 06:20:00,51.983,51.986,51.977,51.985,13200000.0
2008-12-18 06:21:00,51.983,51.983,51.942,51.942,12800000.0
2008-12-18 06:22:00,51.97,51.977,51.963,51.974,12800000.0
2008-12-18 06:23:00,51.968,51.968,51.947,51.947,17600000.0
2008-12-18 06:24:00,51.927,51.929,51.918,51.918,11200000.0
2008-12-18 06:25:00,51.919,51.938,51.919,51.937,11200000.0
2008-12-18 06:26:00,51.929,51.941,51.929,51.938,11200000.0
2008-12-18 06:27:00,51.941,51.946,51.938,51.943,11200000.0
2008-12-18 06:28:00,51.936,51.936,51.916,51.921,11200000.0
2008-12-18 06:29:00,51.931,51.945,51.927,51.945,12800000.0
2008-12-18 06:30:00,51.95,51.958,51.938,51.938,12800000.0
2008-12-18 06:31:00,51.948,51.948,51.933,51.934,12800000.0
2008-12-18 06:32:00,51.937,51.947,51.936,51.936,11200000.0
2008-12-18 06:33:00,51.939,51.941,51.928,51.941,17600000.0
2008-12-18 06:34:00,51.941,51.951,51.938,51.94,11200000.0
2008-12-18 06:35:00,51.935,51.936,51.927,51.934,12800000.0
2008-12-18 06:36:00,51.939,51.944,51.935,51.938,8000000.0
2008-12-18 06:37:00,51.96,51.974,51.96,51.966,12800000.0
2008-12-18 06:38:00,51.968,51.968,51.949,51.95,9600000.0
2008-12-18 06:39:00,51.959,51.962,51.95,51.95,13200000.0
2008-12-18 06:40:00,51.955,51.969,51.955,51.969,12800000.0
2008-12-18 06:41:00,51.972,51.976,51.965,51.965,12800000.0
2008-12-18 06:42:00,51.967,51.975,51.966,51.967,12200000.0
2008-12-18 06:43:00,52.15,52.17,52.14,52.17,18000000.0
2008-12-18 06:44:00,51.96,51.97,51.951,51.968,18000000.0
2008-12-18 06:45:00,51.966,52.002,51.966,52.002,17600000.0
2008-12-18 06:46:00,51.992,51.992,51.978,51.978,11200000.0
2008-12-18 06:47:00,51.983,51.983,51.972,51.972,12800000.0
2008-12-18 06:48:00,51.956,51.974,51.954,51.966,12800000.0
2008-12-18 06:49:00,51.968,51.979,51.954,51.979,12800000.0
2008-12-18 06:50:00,51.982,51.986,51.982,51.984,12800000.0
2008-12-18 06:51:00,51.986,51.994,51.986,51.994,12800000.0
2008-12-18 06:52:00,51.999,52.0,51.992,52.0,12800000.0
2008-12-18 06:53:00,51.994,51.999,51.972,51.999,17600000.0
2008-12-18 06:54:00,51.979,51.995,51.979,51.992,14400000.0
2008-12-18 06:55:00,51.996,51.998,51.988,51.993,11200000.0
2008-12-18 06:56:00,51.996,52.001,51.992,52.001,12800000.0
2008-12-18 06:57:00,51.999,52.001,51.987,51.987,11200000.0
2008-12-18 06:58:00,51.982,51.991,51.961,51.961,17600000.0
2008-12-18 06:59:00,51.976,51.976,51.956,51.969,12800000.0
2008-12-18 07:00:00,51.95,51.95,51.859,51.938,14400000.0
2008-12-18 07:01:00,51.948,51.963,51.948,51.953,17600000.0
2008-12-18 07:02:00,51.951,51.963,51.951,51.953,11200000.0
2008-12-18 07:03:00,51.96,51.96,51.941,51.951,12800000.0
2008-12-18 07:04:00,51.925,51.949,51.925,51.949,12800000.0
2008-12-18 07:05:00,51.951,51.951,51.935,51.947,11200000.0
2008-12-18 07:06:00,51.945,51.947,51.94,51.945,13200000.0
2008-12-18 07:07:00,51.942,51.942,51.923,51.923,11200000.0
2008-12-18 07:08:00,51.922,51.931,51.917,51.931,11200000.0
2008-12-18 07:09:00,51.93,51.94,51.93,51.94,12800000.0
2008-12-18 07:10:00,51.937,51.941,51.931,51.941,11200000.0
2008-12-18 07:11:00,51.948,51.974,51.947,51.974,12800000.0
2008-12-18 07:12:00,51.961,51.966,51.958,51.961,11200000.0
2008-12-18 07:13:00,51.958,51.967,51.958,51.961,12800000.0
2008-12-18 07:14:00,51.96,51.963,51.945,51.953,11200000.0
2008-12-18 07:15:00,51.956,51.99,51.956,51.99,11200000.0
2008-12-18 07:16:00,51.986,51.987,51.972,51.98,17600000.0
2008-12-18 07:17:00,51.977,51.983,51.972,51.983,12800000.0
2008-12-18 07:18:00,51.975,51.98,51.975,51.976,14400000.0
2008-12-18 07:19:00,51.976,51.976,51.965,51.969,13200000.0
2008-12-18 07:20:00,51.973,51.998,51.973,51.998,16000000.0
2008-12-18 07:21:00,52.007,52.019,51.994,52.019,12800000.0
2008-12-18 07:22:00,52.029,52.032,52.014,52.015,17600000.0
2008-12-18 07:23:00,52.01,52.01,52.003,52.004,11200000.0
2008-12-18 07:24:00,52.005,52.005,51.984,51.984,16000000.0
2008-12-18 07:25:00,51.986,52.005,51.971,52.005,16000000.0
2008-12-18 07:26:00,52.001,52.006,51.989,51.997,16000000.0
2008-12-18 07:27:00,52.003,52.033,52.003,52.033,8000000.0
2008-12-18 07:28:00,52.015,52.029,52.015,52.028,14400000.0
2008-12-18 07:29:00,52.03,52.034,52.02,52.026,14400000.0
2008-12-18 07:30:00,52.038,52.05,52.037,52.05,12800000.0
2008-12-18 07:31:00,52.054,52.07,52.054,52.062,17600000.0
2008-12-18 07:32:00,52.065,52.065,52.037,52.037,12800000.0
2008-12-18 07:33:00,52.035,52.041,52.034,52.039,11200000.0
2008-12-18 07:34:00,52.046,52.046,52.041,52.041,12800000.0
2008-12-18 07:35:00,52.055,52.102,52.055,52.082,16000000.0
2008-12-18 07:36:00,52.093,52.107,52.092,52.107,16000000.0
2008-12-18 07:37:00,52.119,52.138,52.119,52.133,11200000.0
2008-12-18 07:38:00,52.154,52.179,52.154,52.177,11200000.0
2008-12-18 07:39:00,52.17,52.181,52.17,52.173,11200000.0
2008-12-18 07:40:00,52.175,52.175,52.159,52.159,11200000.0
2008-12-18 07:41:00,52.157,52.16,52.124,52.124,12800000.0
2008-12-18 07:42:00,52.139,52.159,52.139,52.159,12800000.0
2008-12-18 07:43:00,52.175,52.175,52.164,52.172,12800000.0
2008-12-18 07:44:00,52.179,52.184,52.179,52.184,11200000.0
2008-12-18 07:45:00,52.178,52.187,52.178,52.186,11200000.0
2008-12-18 07:46:00,52.167,52.196,52.152,52.196,11200000.0
2008-12-18 07:47:00,52.181,52.186,52.176,52.177,14400000.0
2008-12-18 07:48:00,52.188,52.192,52.182,52.185,14800000.0
2008-12-18 07:49:00,52.189,52.201,52.186,52.195,17600000.0
2008-12-18 07:50:00,52.194,52.194,52.173,52.173,16000000.0
2008-12-18 07:51:00,52.167,52.169,52.155,52.16,13200000.0
2008-12-18 07:52:00,52.159,52.177,52.156,52.177,16000000.0
2008-12-18 07:53:00,52.191,52.216,52.191,52.216,12800000.0
2008-12-18 07:54:00,52.207,52.212,52.191,52.194,12800000.0
2008-12-18 07:55:00,52.182,52.182,52.164,52.164,12800000.0
2008-12-18 07:56:00,52.154,52.179,52.154,52.179,16000000.0
2008-12-18 07:57:00,52.177,52.189,52.177,52.189,11200000.0
2008-12-18 07:58:00,52.163,52.236,52.162,52.236,11200000.0
2008-12-18 07:59:00,52.241,52.241,52.211,52.211,12800000.0
2008-12-18 08:00:00,52.2,52.205,52.186,52.204,14400000.0
2008-12-18 08:01:00,52.207,52.214,52.198,52.212,14400000.0
2008-12-18 08:02:00,52.212,52.212,52.184,52.184,12800000.0
2008-12-18 08:03:00,52.2,52.22,52.198,52.198,11200000.0
2008-12-18 08:04:00,52.155,52.167,52.155,52.164,11200000.0
2008-12-18 08:05:00,52.169,52.169,52.146,52.158,14400000.0
2008-12-18 08:06:00,52.157,52.157,52.133,52.139,17600000.0
2008-12-18 08:07:00,52.151,52.165,52.151,52.165,11200000.0
2008-12-18 08:08:00,52.176,52.193,52.176,52.18,12800000.0
2008-12-18 08:09:00,52.168,52.181,52.168,52.176,12800000.0
2008-12-18 08:10:00,52.157,52.182,52.157,52.182,12800000.0
2008-12-18 08:11:00,52.164,52.18,52.159,52.18,11200000.0
2008-12-18 08:12:00,52.15,52.168,52.142,52.168,16000000.0
2008-12-18 08:13:00,52.163,52.163,52.152,52.158,11200000.0
2008-12-18 08:14:00,52.163,52.175,52.154,52.175,11200000.0
2008-12-18 08:15:00,52.176,52.176,52.136,52.156,16000000.0
2008-12-18 08:16:00,52.163,52.17,52.163,52.167,11200000.0
2008-12-18 08:17:00,52.166,52.174,52.162,52.174,12800000.0
2008-12-18 08:18:00,52.184,52.184,52.169,52.177,12800000.0
2008-12-18 08:19:00,52.156,52.193,52.155,52.169,14400000.0
2008-12-18 08:20:00,52.156,52.191,52.151,52.191,11200000.0
2008-12-18 08:21:00,52.194,52.194,52.176,52.185,9600000.0
2008-12-18 08:22:00,52.193,52.203,52.19,52.19,11200000.0
2008-12-18 08:23:00,52.211,52.236,52.211,52.236,11200000.0
2008-12-18 08:24:00,52.237,52.254,52.226,52.226,17000000.0
2008-12-18 08:25:00,52.232,52.251,52.232,52.243,12800000.0
2008-12-18 08:26:00,52.266,52.28,52.266,52.276,12800000.0
2008-12-18 08:27:00,52.298,52.348,52.298,52.333,12800000.0
2008-12-18 08:28:00,52.377,52.382,52.371,52.373,17600000.0
2008-12-18 08:29:00,52.366,52.366,52.333,52.344,14400000.0
2008-12-18 08:30:00,52.298,52.298,52.236,52.236,11200000.0
2008-12-18 08:31:00,52.22,52.243,52.22,52.229,12800000.0
2008-12-18 08:32:00,52.218,52.241,52.218,52.24,11200000.0
2008-12-18 08:33:00,52.218,52.218,52.153,52.153,11600000.0
2008-12-18 08:34:00,52.181,52.195,52.181,52.195,17000000.0
2008-12-18 08:35:00,52.216,52.216,52.176,52.176,17600000.0
2008-12-18 08:36:00,52.172,52.184,52.165,52.184,17600000.0
2008-12-18 08:37:00,52.209,52.222,52.209,52.212,11200000.0
2008-12-18 08:38:00,52.197,52.2,52.172,52.174,16000000.0
2008-12-18 08:39:00,52.175,52.195,52.175,52.19,16000000.0
2008-12-18 08:40:00,52.219,52.232,52.219,52.23,16000000.0
2008-12-18 08:41:00,52.211,52.211,52.166,52.166,17600000.0
2008-12-18 08:42:00,52.149,52.156,52.13,52.131,12800000.0
2008-12-18 08:43:00,52.127,52.139,52.117,52.136,12800000.0
2008-12-18 08:44:00,52.129,52.129,52.083,52.096,12800000.0
2008-12-18 08:45:00,52.097,52.112,52.097,52.112,16000000.0
2008-12-18 08:46:00,52.134,52.139,52.133,52.137,11200000.0
2008-12-18 08:47:00,52.13,52.13,52.103,52.103,11200000.0
2008-12-18 08:48:00,52.081,52.102,52.075,52.102,12800000.0
2008-12-18 08:49:00,52.12,52.12,52.09,52.094,17600000.0
2008-12-18 08:50:00,52.083,52.098,52.078,52.093,12800000.0
2008-12-18 08:51:00,52.093,52.095,52.077,52.082,18000000.0
2008-12-18 08:52:00,52.082,52.082,52.07,52.078,11200000.0
2008-12-18 08:53:00,52.078,52.085,52.075,52.079,16000000.0
2008-12-18 08:54:00,52.074,52.074,52.052,52.052,14400000.0
2008-12-18 08:55:00,52.044,52.044,52.023,52.033,16000000.0
2008-12-18 08:56:00,52.031,52.031,52.015,52.028,12800000.0
2008-12-18 08:57:00,52.005,52.005,51.997,51.997,11200000.0
2008-12-18 08:58:00,52.002,52.05,52.002,52.05,12800000.0
2008-12-18 08:59:00,52.073,52.073,52.043,52.048,12800000.0
2008-12-18 09:00:00,52.043,52.083,52.043,52.083,17600000.0
2008-12-18 09:01:00,52.117,52.125,52.111,52.111,11200000.0
2008-12-18 09:02:00,52.108,52.115,52.098,52.114,11200000.0
2008-12-18 09:03:00,52.117,52.119,52.096,52.108,16000000.0
2008-12-18 09:04:00,52.075,52.075,51.998,52.006,11200000.0
2008-12-18 09:05:00,52.003,52.009,51.999,52.003,11200000.0
2008-12-18 09:06:00,51.987,52.019,51.987,52.014,12200000.0
2008-12-18 09:07:00,51.984,51.984,51.959,51.983,12800000.0
2008-12-18 09:08:00,51.985,51.985,51.972,51.983,12800000.0
2008-12-18 09:09:00,52.006,52.034,52.0,52.013,17600000.0
2008-12-18 09:10:00,52.012,52.012,51.996,51.997,12800000.0
2008-12-18 09:11:00,52.053,52.059,52.048,52.059,12200000.0
2008-12-18 09:12:00,52.045,52.057,52.045,52.051,12800000.0
2008-12-18 09:13:00,52.054,52.059,52.052,52.052,11200000.0
2008-12-18 09:14:00,52.053,52.054,52.039,52.042,11200000.0
2008-12-18 09:15:00,52.06,52.071,52.056,52.06,11200000.0
2008-12-18 09:16:00,52.038,52.045,52.03,52.045,12800000.0
2008-12-18 09:17:00,52.053,52.053,52.018,52.018,11200000.0
2008-12-18 09:18:00,51.981,52.0,51.974,51.995,14400000.0
2008-12-18 09:19:00,51.996,52.012,51.996,52.012,12800000.0
2008-12-18 09:20:00,52.006,52.016,51.99,51.99,16000000.0
2008-12-18 09:21:00,51.978,51.986,51.978,51.985,11200000.0
2008-12-18 09:22:00,51.97,52.044,51.937,52.044,17400000.0
2008-12-18 09:23:00,52.036,52.036,52.018,52.033,12800000.0
2008-12-18 09:24:00,52.062,52.117,52.062,52.117,12800000.0
2008-12-18 09:25:00,52.076,52.076,51.989,51.989,12800000.0
2008-12-18 09:26:00,52.002,52.06,52.002,52.06,11200000.0
2008-12-18 09:27:00,52.083,52.134,52.083,52.134,11200000.0
2008-12-18 09:28:00,52.097,52.119,52.083,52.119,13200000.0
2008-12-18 09:29:00,52.147,52.147,52.127,52.127,11200000.0
2008-12-18 09:30:00,52.123,52.147,52.123,52.147,12800000.0
2008-12-18 09:31:00,52.133,52.144,52.128,52.129,12800000.0
2008-12-18 09:32:00,52.112,52.112,52.023,52.023,14400000.0
2008-12-18 09:33:00,52.008,52.008,51.985,51.999,13200000.0
2008-12-18 09:34:00,52.034,52.063,52.034,52.061,11200000.0
2008-12-18 09:35:00,52.057,52.07,52.057,52.07,12800000.0
2008-12-18 09:36:00,52.066,52.066,52.042,52.042,16000000.0
2008-12-18 09:37:00,52.069,52.08,52.012,52.076,16000000.0
2008-12-18 09:38:00,52.08,52.087,52.073,52.076,11200000.0
2008-12-18 09:39:00,52.079,52.079,52.041,52.041,12200000.0
2008-12-18 09:40:00,51.979,51.993,51.973,51.981,16000000.0
2008-12-18 09:41:00,51.987,51.987,51.98,51.983,11200000.0
2008-12-18 09:42:00,51.998,52.014,51.998,52.007,11200000.0
2008-12-18 09:43:00,52.006,52.006,51.973,51.973,12800000.0
2008-12-18 09:44:00,51.987,52.013,51.987,52.002,8000000.0
2008-12-18 09:45:00,51.997,52.019,51.997,52.007,12800000.0
2008-12-18 09:46:00,52.001,52.022,52.001,52.002,11200000.0
2008-12-18 09:47:00,52.02,52.02,51.994,52.001,12800000.0
2008-12-18 09:48:00,51.999,51.999,51.974,51.974,11200000.0
2008-12-18 09:49:00,51.981,51.996,51.98,51.996,12800000.0
2008-12-18 09:50:00,51.985,51.985,51.963,51.963,16000000.0
2008-12-18 09:51:00,51.949,51.96,51.939,51.939,15400000.0
2008-12-18 09:52:00,51.953,51.995,51.953,51.995,11200000.0
2008-12-18 09:53:00,52.046,52.164,52.046,52.164,12800000.0
2008-12-18 09:54:00,52.214,52.219,52.197,52.218,17600000.0
2008-12-18 09:55:00,52.271,52.291,52.271,52.274,11200000.0
2008-12-18 09:56:00,52.247,52.288,52.244,52.288,12800000.0
2008-12-18 09:57:00,52.336,52.384,52.335,52.356,17000000.0
2008-12-18 09:58:00,52.377,52.393,52.292,52.377,17600000.0
2008-12-18 09:59:00,52.412,52.5,52.398,52.5,17600000.0
2008-12-18 10:00:00,52.496,52.496,52.457,52.464,11200000.0
2008-12-18 10:01:00,52.437,52.44,52.423,52.434,12200000.0
2008-12-18 10:02:00,52.476,52.491,52.476,52.477,16000000.0
2008-12-18 10:03:00,52.46,52.464,52.428,52.428,11200000.0
2008-12-18 10:04:00,52.453,52.468,52.453,52.462,12800000.0
2008-12-18 10:05:00,52.458,52.471,52.455,52.455,8000000.0
2008-12-18 10:06:00,52.454,52.469,52.446,52.446,17600000.0
2008-12-18 10:07:00,52.434,52.45,52.43,52.441,12800000.0
2008-12-18 10:08:00,52.429,52.429,52.402,52.411,11200000.0
2008-12-18 10:09:00,52.395,52.395,52.374,52.392,12800000.0
2008-12-18 10:10:00,52.408,52.415,52.401,52.408,11200000.0
2008-12-18 10:11:00,52.408,52.408,52.371,52.371,10600000.0
2008-12-18 10:12:00,52.333,52.333,52.304,52.312,12800000.0
2008-12-18 10:13:00,52.318,52.318,52.301,52.309,12800000.0
2008-12-18 10:14:00,52.326,52.358,52.323,52.357,11200000.0
2008-12-18 10:15:00,52.345,52.359,52.345,52.359,12800000.0
2008-12-18 10:16:00,52.373,52.394,52.373,52.393,12800000.0
2008-12-18 10:17:00,52.417,52.447,52.417,52.425,11200000.0
2008-12-18 10:18:00,52.421,52.443,52.401,52.443,11200000.0
2008-12-18 10:19:00,52.449,52.455,52.449,52.45,11200000.0
2008-12-18 10:20:00,52.426,52.427,52.391,52.392,17600000.0
2008-12-18 10:21:00,52.387,52.394,52.37,52.377,11200000.0
2008-12-18 10:22:00,52.393,52.427,52.393,52.427,11200000.0
2008-12-18 10:23:00,52.435,52.442,52.431,52.431,11200000.0
2008-12-18 10:24:00,52.437,52.447,52.437,52.443,12800000.0
2008-12-18 10:25:00,52.454,52.501,52.454,52.501,11200000.0
2008-12-18 10:26:00,52.499,52.5,52.482,52.482,12800000.0
2008-12-18 10:27:00,52.464,52.505,52.464,52.505,11200000.0
2008-12-18 10:28:00,52.507,52.508,52.493,52.501,12800000.0
2008-12-18 10:29:00,52.509,52.517,52.509,52.511,11200000.0
2008-12-18 10:30:00,52.477,52.489,52.446,52.446,12800000.0
2008-12-18 10:31:00,52.454,52.461,52.445,52.461,12800000.0
2008-12-18 10:32:00,52.467,52.481,52.467,52.469,17600000.0
2008-12-18 10:33:00,52.469,52.469,52.414,52.414,11200000.0
2008-12-18 10:34:00,52.389,52.395,52.382,52.392,11200000.0
2008-12-18 10:35:00,52.402,52.406,52.397,52.397,11200000.0
2008-12-18 10:36:00,52.395,52.395,52.365,52.365,11200000.0
2008-12-18 10:37:00,52.372,52.394,52.29,52.386,11600000.0
2008-12-18 10:38:00,52.42,52.42,52.376,52.385,12200000.0
2008-12-18 10:39:00,52.365,52.383,52.365,52.383,11200000.0
2008-12-18 10:40:00,52.386,52.393,52.379,52.389,16000000.0
2008-12-18 10:41:00,52.38,52.393,52.38,52.388,12800000.0
2008-12-18 10:42:00,52.402,52.437,52.399,52.437,11200000.0
2008-12-18 10:43:00,52.439,52.448,52.439,52.443,11200000.0
2008-12-18 10:44:00,52.445,52.445,52.41,52.41,12800000.0
2008-12-18 10:45:00,52.424,52.429,52.42,52.429,12800000.0
2008-12-18 10:46:00,52.442,52.461,52.442,52.461,12800000.0
2008-12-18 10:47:00,52.448,52.453,52.431,52.44,12800000.0
2008-12-18 10:48:00,52.429,52.447,52.429,52.447,12800000.0
2008-12-18 10:49:00,52.427,52.435,52.427,52.434,11200000.0
2008-12-18 10:50:00,52.446,52.446,52.428,52.428,15400000.0
2008-12-18 10:51:00,52.429,52.448,52.42,52.42,17600000.0
2008-12-18 10:52:00,52.414,52.416,52.402,52.405,11200000.0
2008-12-18 10:53:00,52.412,52.418,52.383,52.394,11200000.0
2008-12-18 10:54:00,52.394,52.406,52.394,52.394,17600000.0
2008-12-18 10:55:00,52.394,52.399,52.382,52.399,11200000.0
2008-12-18 10:56:00,52.417,52.425,52.415,52.416,11200000.0
2008-12-18 10:57:00,52.422,52.435,52.417,52.435,16400000.0
2008-12-18 10:58:00,52.441,52.441,52.339,52.421,12800000.0
2008-12-18 10:59:00,52.419,52.464,52.419,52.462,11200000.0
2008-12-18 11:00:00,52.454,52.454,52.412,52.432,12800000.0
2008-12-18 11:01:00,52.437,52.455,52.437,52.455,12800000.0
2008-12-18 11:02:00,52.461,52.492,52.461,52.481,16000000.0
2008-12-18 11:03:00,52.447,52.48,52.447,52.479,12800000.0
2008-12-18 11:04:00,52.482,52.484,52.472,52.472,14400000.0
2008-12-18 11:05:00,52.487,52.5,52.487,52.493,9600000.0
2008-12-18 11:06:00,52.491,52.496,52.473,52.496,17600000.0
2008-12-18 11:07:00,52.495,52.509,52.485,52.505,17000000.0
2008-12-18 11:08:00,52.447,52.52,52.447,52.487,11200000.0
2008-12-18 11:09:00,52.468,52.482,52.464,52.482,17600000.0
2008-12-18 11:10:00,52.486,52.526,52.486,52.526,12800000.0
2008-12-18 11:11:00,52.551,52.558,52.55,52.551,11200000.0
2008-12-18 11:12:00,52.549,52.554,52.536,52.545,17000000.0
2008-12-18 11:13:00,52.542,52.542,52.484,52.485,14400000.0
2008-12-18 11:14:00,52.512,52.519,52.508,52.519,11200000.0
2008-12-18 11:15:00,52.528,52.537,52.521,52.529,11200000.0
2008-12-18 11:16:00,52.506,52.523,52.506,52.523,12800000.0
2008-12-18 11:17:00,52.57,52.618,52.57,52.618,11200000.0
2008-12-18 11:18:00,52.62,52.663,52.62,52.643,12200000.0
2008-12-18 11:19:00,52.644,52.676,52.644,52.656,17600000.0
2008-12-18 11:20:00,52.676,52.726,52.676,52.717,12800000.0
2008-12-18 11:21:00,52.71,52.71,52.688,52.701,14400000.0
2008-12-18 11:22:00,52.689,52.7,52.663,52.7,12800000.0
2008-12-18 11:23:00,52.693,52.815,52.693,52.815,11200000.0
2008-12-18 11:24:00,52.819,52.819,52.8,52.806,12800000.0
2008-12-18 11:25:00,52.81,52.827,52.804,52.827,17600000.0
2008-12-18 11:26:00,52.814,52.819,52.811,52.819,9600000.0
2008-12-18 11:27:00,52.834,52.846,52.826,52.845,8000000.0
2008-12-18 11:28:00,52.839,52.845,52.828,52.845,14400000.0
2008-12-18 11:29:00,52.849,52.892,52.849,52.892,14400000.0
2008-12-18 11:30:00,52.915,52.94,52.915,52.939,14400000.0
2008-12-18 11:31:00,52.974,53.001,52.974,52.984,12000000.0
2008-12-18 11:32:00,52.991,53.012,52.985,53.012,17600000.0
2008-12-18 11:33:00,53.032,53.074,53.032,53.07,12800000.0
2008-12-18 11:34:00,53.08,53.187,53.08,53.187,12800000.0
2008-12-18 11:35:00,53.24,53.254,53.24,53.254,11200000.0
2008-12-18 11:36:00,53.24,53.293,53.24,53.293,12800000.0
2008-12-18 11:37:00,53.333,53.379,53.331,53.368,11200000.0
2008-12-18 11:38:00,53.422,53.45,53.422,53.444,11200000.0
2008-12-18 11:39:00,53.397,53.406,53.375,53.406,11200000.0
2008-12-18 11:40:00,53.426,53.468,53.426,53.468,11200000.0
2008-12-18 11:41:00,53.472,53.676,53.471,53.676,9600000.0
2008-12-18 11:42:00,53.894,53.941,53.83,53.83,17600000.0
2008-12-18 11:43:00,53.811,53.811,53.789,53.789,11200000.0
2008-12-18 11:44:00,53.712,53.728,53.683,53.728,11200000.0
2008-12-18 11:45:00,53.705,53.705,53.663,53.677,14400000.0
2008-12-18 11:46:00,53.682,53.701,53.682,53.69,11200000.0
2008-12-18 11:47:00,53.651,53.651,53.602,53.634,18000000.0
2008-12-18 11:48:00,53.658,53.769,53.658,53.769,11200000.0
2008-12-18 11:49:00,53.824,54.006,53.824,54.006,12800000.0
2008-12-18 11:50:00,53.961,53.961,53.468,53.468,17600000.0
2008-12-18 11:51:00,53.53,53.609,53.53,53.568,11200000.0
2008-12-18 11:52:00,53.523,53.523,53.395,53.395,11200000.0
2008-12-18 11:53:00,53.392,53.392,53.328,53.328,16000000.0
2008-12-18 11:54:00,53.333,53.372,53.333,53.343,14400000.0
2008-12-18 11:55:00,53.341,53.362,53.275,53.339,11200000.0
2008-12-18 11:56:00,53.303,53.303,53.241,53.241,12800000.0
2008-12-18 11:57:00,53.16,53.16,53.116,53.124,17600000.0
2008-12-18 11:58:00,53.147,53.186,53.147,53.181,10600000.0
2008-12-18 11:59:00,53.195,53.237,53.195,53.218,11200000.0
2008-12-18 12:00:00,53.203,53.203,53.192,53.195,11200000.0
2008-12-18 12:01:00,53.156,53.16,53.148,53.148,11200000.0
2008-12-18 12:02:00,53.187,53.207,53.187,53.193,14800000.0
2008-12-18 12:03:00,53.159,53.159,53.143,53.156,11200000.0
2008-12-18 12:04:00,53.138,53.161,53.132,53.161,17600000.0
2008-12-18 12:05:00,53.168,53.172,53.162,53.162,17600000.0
2008-12-18 12:06:00,53.162,53.167,53.149,53.149,12800000.0
2008-12-18 12:07:00,53.148,53.168,53.148,53.168,11200000.0
2008-12-18 12:08:00,53.14,53.152,53.14,53.143,11200000.0
2008-12-18 12:09:00,53.137,53.137,53.077,53.122,14400000.0
2008-12-18 12:10:00,53.164,53.164,53.141,53.146,11200000.0
2008-12-18 12:11:00,53.151,53.179,53.151,53.176,12800000.0
2008-12-18 12:12:00,53.171,53.199,53.158,53.199,11200000.0
2008-12-18 12:13:00,53.22,53.254,53.22,53.247,11200000.0
2008-12-18 12:14:00,53.237,53.238,53.217,53.23,12800000.0
2008-12-18 12:15:00,53.241,53.252,53.241,53.241,12800000.0
2008-12-18 12:16:00,53.21,53.252,53.21,53.25,12800000.0
2008-12-18 12:17:00,53.263,53.283,53.22,53.277,17600000.0
2008-12-18 12:18:00,53.277,53.277,53.234,53.234,16000000.0
2008-12-18 12:19:00,53.212,53.222,53.198,53.222,12800000.0
2008-12-18 12:20:00,53.187,53.195,53.182,53.195,14400000.0
2008-12-18 12:21:00,53.226,53.226,53.206,53.215,16000000.0
2008-12-18 12:22:00,53.227,53.266,53.227,53.266,16000000.0
2008-12-18 12:23:00,53.264,53.271,53.26,53.269,14400000.0
2008-12-18 12:24:00,53.269,53.279,53.252,53.269,12800000.0
2008-12-18 12:25:00,53.276,53.276,53.255,53.255,11200000.0
2008-12-18 12:26:00,53.257,53.277,53.257,53.277,11200000.0
2008-12-18 12:27:00,53.271,53.282,53.267,53.282,11200000.0
2008-12-18 12:28:00,53.301,53.327,53.301,53.327,12800000.0
2008-12-18 12:29:00,53.323,53.345,53.323,53.323,17600000.0
2008-12-18 12:30:00,53.285,53.285,53.228,53.228,17600000.0
2008-12-18 12:31:00,53.213,53.259,53.213,53.229,12800000.0
2008-12-18 12:32:00,53.27,53.283,53.267,53.28,12800000.0
2008-12-18 12:33:00,53.305,53.305,53.27,53.273,14400000.0
2008-12-18 12:34:00,53.282,53.285,53.273,53.274,12800000.0
2008-12-18 12:35:00,53.261,53.272,53.257,53.268,11200000.0
2008-12-18 12:36:00,53.275,53.289,53.274,53.289,11200000.0
2008-12-18 12:37:00,53.265,53.271,53.189,53.189,11200000.0
2008-12-18 12:38:00,53.196,53.215,53.106,53.215,17600000.0
2008-12-18 12:39:00,53.238,53.246,53.236,53.241,16000000.0
2008-12-18 12:40:00,53.251,53.251,53.198,53.198,16000000.0
2008-12-18 12:41:00,53.177,53.177,53.14,53.14,12800000.0
2008-12-18 12:42:00,53.137,53.14,53.12,53.125,14400000.0
2008-12-18 12:43:00,53.126,53.137,53.107,53.137,12800000.0
2008-12-18 12:44:00,53.138,53.14,53.097,53.1,17600000.0
2008-12-18 12:45:00,53.09,53.099,53.077,53.077,16000000.0
2008-12-18 12:46:00,53.063,53.066,53.055,53.066,13200000.0
2008-12-18 12:47:00,53.061,53.083,53.061,53.072,12800000.0
2008-12-18 12:48:00,53.118,53.132,53.112,53.117,11200000.0
2008-12-18 12:49:00,53.155,53.159,53.145,53.149,16000000.0
2008-12-18 12:50:00,53.145,53.153,53.139,53.152,14800000.0
2008-12-18 12:51:00,53.145,53.145,53.118,53.135,11200000.0
2008-12-18 12:52:00,53.165,53.181,53.164,53.181,11200000.0
2008-12-18 12:53:00,53.176,53.185,53.172,53.172,11200000.0
2008-12-18 12:54:00,53.188,53.227,53.188,53.227,12800000.0
2008-12-18 12:55:00,53.246,53.246,53.222,53.222,16000000.0
2008-12-18 12:56:00,53.213,53.275,53.197,53.275,9600000.0
2008-12-18 12:57:00,53.342,53.342,53.3,53.3,11200000.0
2008-12-18 12:58:00,53.294,53.31,53.279,53.31,18000000.0
2008-12-18 12:59:00,53.27,53.27,53.225,53.231,16000000.0
2008-12-18 13:00:00,53.231,53.287,53.231,53.287,12800000.0
2008-12-18 13:01:00,53.293,53.308,53.29,53.308,14400000.0
2008-12-18 13:02:00,53.323,53.323,53.307,53.307,12800000.0
2008-12-18 13:03:00,53.318,53.318,53.297,53.297,16000000.0
2008-12-18 13:04:00,53.277,53.277,53.247,53.247,11200000.0
2008-12-18 13:05:00,53.252,53.257,53.242,53.248,12800000.0
2008-12-18 13:06:00,53.234,53.236,53.221,53.229,11200000.0
2008-12-18 13:07:00,53.216,53.216,53.2,53.2,14400000.0
2008-12-18 13:08:00,53.237,53.317,53.237,53.308,17600000.0
2008-12-18 13:09:00,53.315,53.315,53.282,53.282,12800000.0
2008-12-18 13:10:00,53.28,53.348,53.28,53.348,16000000.0
2008-12-18 13:11:00,53.339,53.339,53.296,53.296,11200000.0
2008-12-18 13:12:00,53.308,53.351,53.308,53.338,12800000.0
2008-12-18 13:13:00,53.329,53.345,53.323,53.325,17600000.0
2008-12-18 13:14:00,53.356,53.415,53.356,53.406,12800000.0
2008-12-18 13:15:00,53.394,53.42,53.387,53.412,12800000.0
2008-12-18 13:16:00,53.413,53.428,53.413,53.428,17600000.0
2008-12-18 13:17:00,53.43,53.445,53.43,53.437,12800000.0
2008-12-18 13:18:00,53.423,53.443,53.416,53.443,11200000.0
2008-12-18 13:19:00,53.447,53.453,53.44,53.452,15400000.0
2008-12-18 13:20:00,53.419,53.434,53.392,53.392,17600000.0
2008-12-18 13:21:00,53.376,53.376,53.361,53.37,11200000.0
2008-12-18 13:22:00,53.366,53.377,53.365,53.373,12800000.0
2008-12-18 13:23:00,53.353,53.353,53.292,53.292,8000000.0
2008-12-18 13:24:00,53.311,53.341,53.302,53.341,11200000.0
2008-12-18 13:25:00,53.389,53.395,53.387,53.388,18000000.0
2008-12-18 13:26:00,53.386,53.386,53.365,53.365,17600000.0
2008-12-18 13:27:00,53.362,53.38,53.362,53.375,12800000.0
2008-12-18 13:28:00,53.398,53.398,53.305,53.375,16000000.0
2008-12-18 13:29:00,53.257,53.351,53.257,53.349,11200000.0
2008-12-18 13:30:00,53.345,53.345,53.327,53.327,12800000.0
2008-12-18 13:31:00,53.3,53.3,53.281,53.281,11200000.0
2008-12-18 13:32:00,53.28,53.283,53.275,53.282,11200000.0
2008-12-18 13:33:00,53.292,53.31,53.292,53.31,19200000.0
2008-12-18 13:34:00,53.291,53.293,53.286,53.286,13200000.0
2008-12-18 13:35:00,53.294,53.294,53.283,53.283,36800000.0
2008-12-18 13:36:00,53.29,53.315,53.29,53.315,17600000.0
2008-12-18 13:37:00,53.291,53.302,53.289,53.302,14400000.0
2008-12-18 13:38:00,53.319,53.346,53.313,53.314,34000000.0
2008-12-18 13:39:00,53.314,53.314,53.303,53.303,14400000.0
2008-12-18 13:40:00,53.272,53.29,53.272,53.29,40000000.0
2008-12-18 13:41:00,53.283,53.295,53.282,53.295,16000000.0
2008-12-18 13:42:00,53.283,53.294,53.28,53.292,11200000.0
2008-12-18 13:43:00,53.314,53.322,53.31,53.321,27200000.0
2008-12-18 13:44:00,53.303,53.306,53.293,53.301,33000000.0
2008-12-18 13:45:00,53.294,53.295,53.283,53.284,21200000.0
2008-12-18 13:46:00,53.282,53.289,53.282,53.287,24000000.0
2008-12-18 13:47:00,53.28,53.28,53.239,53.257,12800000.0
2008-12-18 13:48:00,53.264,53.266,53.242,53.244,12800000.0
2008-12-18 13:49:00,53.242,53.298,53.242,53.297,17600000.0
2008-12-18 13:50:00,53.295,53.296,53.277,53.286,11200000.0
2008-12-18 13:51:00,53.298,53.299,53.288,53.291,24000000.0
2008-12-18 13:52:00,53.287,53.292,53.268,53.268,12800000.0
2008-12-18 13:53:00,53.245,53.261,53.245,53.259,17000000.0
2008-12-18 13:54:00,53.288,53.337,53.288,53.337,25600000.0
2008-12-18 13:55:00,53.349,53.349,53.317,53.319,14400000.0
2008-12-18 13:56:00,53.34,53.34,53.306,53.306,14400000.0
2008-12-18 13:57:00,53.302,53.319,53.291,53.297,29200000.0
2008-12-18 13:58:00,53.274,53.274,53.245,53.274,14400000.0
2008-12-18 13:59:00,53.276,53.276,53.262,53.262,32000000.0
2008-12-18 14:00:00,53.233,53.257,53.233,53.255,48000000.0
2008-12-18 14:01:00,53.279,53.279,53.22,53.23,32000000.0
2008-12-18 14:02:00,53.218,53.218,53.194,53.209,14800000.0
2008-12-18 14:03:00,53.221,53.228,53.215,53.228,14400000.0
2008-12-18 14:04:00,53.238,53.24,53.205,53.205,11200000.0
2008-12-18 14:05:00,53.157,53.157,53.143,53.154,24000000.0
2008-12-18 14:06:00,53.152,53.152,53.109,53.115,36600000.0
2008-12-18 14:07:00,53.124,53.151,53.124,53.127,40000000.0
2008-12-18 14:08:00,53.118,53.119,53.095,53.11,14400000.0
2008-12-18 14:09:00,53.123,53.151,53.123,53.151,33600000.0
2008-12-18 14:10:00,53.15,53.15,53.122,53.126,33600000.0
2008-12-18 14:11:00,53.116,53.118,53.107,53.109,14400000.0
2008-12-18 14:12:00,53.102,53.108,53.095,53.1,27200000.0
2008-12-18 14:13:00,53.109,53.12,53.105,53.12,13800000.0
2008-12-18 14:14:00,53.126,53.129,53.113,53.113,12800000.0
2008-12-18 14:15:00,53.101,53.128,53.101,53.121,28800000.0
2008-12-18 14:16:00,53.113,53.116,53.085,53.102,25600000.0
2008-12-18 14:17:00,53.093,53.117,53.093,53.115,12800000.0
2008-12-18 14:18:00,53.157,53.199,53.152,53.199,16000000.0
2008-12-18 14:19:00,53.176,53.184,53.17,53.184,12800000.0
2008-12-18 14:20:00,53.15,53.15,53.136,53.148,25600000.0
2008-12-18 14:21:00,53.158,53.167,53.154,53.154,28800000.0
2008-12-18 14:22:00,53.157,53.173,53.157,53.165,24000000.0
2008-12-18 14:23:00,53.166,53.209,53.152,53.176,48000000.0
2008-12-18 14:24:00,53.215,53.22,53.204,53.204,12800000.0
2008-12-18 14:25:00,53.23,53.234,53.19,53.19,12800000.0
2008-12-18 14:26:00,53.17,53.2,53.16,53.198,12800000.0
2008-12-18 14:27:00,53.255,53.289,53.249,53.249,17600000.0
2008-12-18 14:28:00,53.219,53.239,53.21,53.225,11200000.0
2008-12-18 14:29:00,53.222,53.224,53.205,53.205,36800000.0
2008-12-18 14:30:00,53.207,53.236,53.207,53.235,22400000.0
2008-12-18 14:31:00,53.227,53.227,53.162,53.162,20800000.0
2008-12-18 14:32:00,53.147,53.15,53.113,53.113,38600000.0
2008-12-18 14:33:00,53.121,53.154,53.121,53.147,23400000.0
2008-12-18 14:34:00,53.113,53.124,53.08,53.117,33600000.0
2008-12-18 14:35:00,53.089,53.089,53.067,53.067,14400000.0
2008-12-18 14:36:00,53.076,53.076,53.059,53.07,12800000.0
2008-12-18 14:37:00,53.063,53.063,52.981,52.981,11200000.0
2008-12-18 14:38:00,52.977,52.977,52.936,52.939,56400000.0
2008-12-18 14:39:00,52.933,52.946,52.931,52.946,12800000.0
2008-12-18 14:40:00,52.946,52.966,52.946,52.959,14400000.0
2008-12-18 14:41:00,52.943,52.943,52.915,52.927,56000000.0
2008-12-18 14:42:00,52.957,52.957,52.922,52.934,12800000.0
2008-12-18 14:43:00,52.928,52.928,52.904,52.906,25600000.0
2008-12-18 14:44:00,52.89,52.89,52.876,52.876,11200000.0
2008-12-18 14:45:00,52.884,52.908,52.884,52.908,11600000.0
2008-12-18 14:46:00,52.918,52.929,52.917,52.917,11200000.0
2008-12-18 14:47:00,52.92,52.926,52.9,52.916,16400000.0
2008-12-18 14:48:00,52.87,52.871,52.857,52.871,18600000.0
2008-12-18 14:49:00,52.904,52.904,52.892,52.898,32000000.0
2008-12-18 14:50:00,52.912,52.966,52.912,52.966,28800000.0
2008-12-18 14:51:00,52.96,52.96,52.922,52.93,32000000.0
2008-12-18 14:52:00,52.922,52.929,52.917,52.917,12800000.0
2008-12-18 14:53:00,52.89,52.89,52.876,52.876,18000000.0
2008-12-18 14:54:00,52.87,52.877,52.868,52.877,12800000.0
2008-12-18 14:55:00,52.885,52.894,52.873,52.873,16400000.0
2008-12-18 14:56:00,52.854,52.857,52.83,52.83,12800000.0
2008-12-18 14:57:00,52.841,52.847,52.828,52.828,12200000.0
2008-12-18 14:58:00,52.831,52.831,52.818,52.818,17600000.0
2008-12-18 14:59:00,52.815,52.839,52.815,52.838,7400000.0
2008-12-18 15:00:00,52.842,52.875,52.842,52.861,14800000.0
2008-12-18 15:01:00,52.861,52.861,52.842,52.842,12800000.0
2008-12-18 15:02:00,52.845,52.885,52.843,52.844,27600000.0
2008-12-18 15:03:00,52.817,52.817,52.736,52.736,12800000.0
2008-12-18 15:04:00,52.765,52.825,52.765,52.825,24000000.0
2008-12-18 15:05:00,52.819,52.819,52.808,52.813,11200000.0
2008-12-18 15:06:00,52.842,52.846,52.835,52.835,11200000.0
2008-12-18 15:07:00,52.845,52.85,52.843,52.846,25600000.0
2008-12-18 15:08:00,52.851,52.854,52.846,52.85,22800000.0
2008-12-18 15:09:00,52.844,52.844,52.814,52.814,16000000.0
2008-12-18 15:10:00,52.815,52.824,52.814,52.82,40000000.0
2008-12-18 15:11:00,52.821,52.849,52.816,52.849,32000000.0
2008-12-18 15:12:00,52.868,52.913,52.868,52.913,30400000.0
2008-12-18 15:13:00,52.884,52.884,52.846,52.846,44800000.0
2008-12-18 15:14:00,52.815,52.831,52.815,52.822,35200000.0
2008-12-18 15:15:00,52.877,52.885,52.872,52.885,22400000.0
2008-12-18 15:16:00,52.918,52.949,52.918,52.942,36800000.0
2008-12-18 15:17:00,52.958,52.978,52.958,52.977,22400000.0
2008-12-18 15:18:00,52.963,52.969,52.957,52.957,22400000.0
2008-12-18 15:19:00,52.958,52.974,52.958,52.974,16000000.0
2008-12-18 15:20:00,52.979,52.994,52.979,52.986,24000000.0
2008-12-18 15:21:00,52.994,53.016,52.994,53.006,14400000.0
2008-12-18 15:22:00,52.961,52.961,52.92,52.92,14400000.0
2008-12-18 15:23:00,52.9,52.932,52.9,52.927,48000000.0
2008-12-18 15:24:00,52.929,52.961,52.929,52.96,26400000.0
2008-12-18 15:25:00,52.953,52.99,52.953,52.98,27200000.0
2008-12-18 15:26:00,52.993,53.015,52.993,53.012,40000000.0
2008-12-18 15:27:00,53.028,53.041,53.028,53.037,28800000.0
2008-12-18 15:28:00,53.029,53.036,53.021,53.025,70400000.0
2008-12-18 15:29:00,53.057,53.145,53.033,53.116,45800000.0
2008-12-18 15:30:00,53.015,53.111,52.958,53.013,115400000.0
2008-12-18 15:31:00,53.128,53.138,53.114,53.125,60800000.0
2008-12-18 15:32:00,53.136,53.136,53.121,53.121,30400000.0
2008-12-18 15:33:00,53.128,53.139,53.119,53.138,30400000.0
2008-12-18 15:34:00,53.093,53.093,53.063,53.078,22400000.0
2008-12-18 15:35:00,53.076,53.076,53.039,53.039,33600000.0
2008-12-18 15:36:00,53.041,53.053,53.038,53.038,32000000.0
2008-12-18 15:37:00,53.036,53.052,53.036,53.046,30400000.0
2008-12-18 15:38:00,53.028,53.059,53.013,53.05,59200000.0
2008-12-18 15:39:00,53.043,53.045,53.034,53.045,36200000.0
2008-12-18 15:40:00,53.041,53.055,53.039,53.055,35200000.0
2008-12-18 15:41:00,53.063,53.063,53.044,53.044,25600000.0
2008-12-18 15:42:00,53.041,53.041,53.003,53.012,43200000.0
2008-12-18 15:43:00,53.007,53.007,52.993,53.006,27200000.0
2008-12-18 15:44:00,53.016,53.044,53.016,53.044,27600000.0
2008-12-18 15:45:00,53.045,53.045,53.026,53.041,16000000.0
2008-12-18 15:46:00,53.048,53.05,53.042,53.042,13800000.0
2008-12-18 15:47:00,53.05,53.056,53.042,53.056,30400000.0
2008-12-18 15:48:00,53.069,53.102,53.069,53.102,27200000.0
2008-12-18 15:49:00,53.119,53.125,53.113,53.121,10600000.0
2008-12-18 15:50:00,53.123,53.123,53.076,53.078,25600000.0
2008-12-18 15:51:00,53.099,53.114,53.097,53.113,43200000.0
2008-12-18 15:52:00,53.11,53.119,53.096,53.096,20800000.0
2008-12-18 15:53:00,53.11,53.116,53.107,53.112,24000000.0
2008-12-18 15:54:00,53.136,53.183,53.136,53.181,29200000.0
2008-12-18 15:55:00,53.179,53.211,53.179,53.189,24000000.0
2008-12-18 15:56:00,53.152,53.152,53.103,53.103,51200000.0
2008-12-18 15:57:00,53.091,53.098,53.084,53.097,12800000.0
2008-12-18 15:58:00,53.112,53.122,53.1,53.1,19200000.0
2008-12-18 15:59:00,53.109,53.123,53.108,53.121,36800000.0
2008-12-18 16:00:00,53.133,53.133,53.061,53.061,51200000.0
2008-12-18 16:01:00,53.025,53.027,53.002,53.002,41600000.0
2008-12-18 16:02:00,52.959,52.959,52.93,52.937,22400000.0
2008-12-18 16:03:00,52.918,52.918,52.774,52.774,64000000.0
2008-12-18 16:04:00,52.764,52.83,52.746,52.83,44200000.0
2008-12-18 16:05:00,52.79,52.79,52.768,52.768,48000000.0
2008-12-18 16:06:00,52.766,52.773,52.766,52.767,35200000.0
2008-12-18 16:07:00,52.786,52.807,52.786,52.803,32000000.0
2008-12-18 16:08:00,52.821,52.854,52.821,52.836,44200000.0
2008-12-18 16:09:00,52.877,52.917,52.875,52.878,44200000.0
2008-12-18 16:10:00,52.891,52.92,52.891,52.92,41600000.0
2008-12-18 16:11:00,52.92,52.931,52.92,52.931,14400000.0
2008-12-18 16:12:00,52.937,52.952,52.937,52.95,56000000.0
2008-12-18 16:13:00,52.958,52.966,52.957,52.961,11200000.0
2008-12-18 16:14:00,52.962,52.98,52.962,52.975,49600000.0
2008-12-18 16:15:00,52.997,52.997,52.983,52.989,59200000.0
2008-12-18 16:16:00,52.98,52.983,52.956,52.962,17600000.0
2008-12-18 16:17:00,52.944,52.961,52.937,52.961,38400000.0
2008-12-18 16:18:00,52.957,52.959,52.945,52.952,38200000.0
2008-12-18 16:19:00,52.965,52.968,52.947,52.947,22400000.0
2008-12-18 16:20:00,52.933,52.943,52.932,52.942,11200000.0
2008-12-18 16:21:00,52.94,52.94,52.89,52.89,27200000.0
2008-12-18 16:22:00,52.857,52.891,52.857,52.891,41600000.0
2008-12-18 16:23:00,52.908,52.908,52.89,52.907,43200000.0
2008-12-18 16:24:00,52.899,52.915,52.896,52.914,17600000.0
2008-12-18 16:25:00,52.933,52.977,52.933,52.961,33600000.0
2008-12-18 16:26:00,52.965,52.976,52.963,52.976,17600000.0
2008-12-18 16:27:00,52.993,53.025,52.993,53.025,35200000.0
2008-12-18 16:28:00,53.042,53.123,53.042,53.123,27200000.0
2008-12-18 16:29:00,53.14,53.14,53.118,53.118,11200000.0
2008-12-18 16:30:00,53.088,53.088,53.041,53.041,42600000.0
2008-12-18 16:31:00,53.037,53.044,53.029,53.035,41600000.0
2008-12-18 16:32:00,53.073,53.121,53.073,53.121,12800000.0
2008-12-18 16:33:00,53.125,53.137,53.125,53.137,27200000.0
2008-12-18 16:34:00,53.131,53.133,53.099,53.099,35200000.0
2008-12-18 16:35:00,53.086,53.103,53.067,53.094,52800000.0
2008-12-18 16:36:00,53.149,53.157,53.146,53.152,51600000.0
2008-12-18 16:37:00,53.161,53.167,53.151,53.151,42000000.0
2008-12-18 16:38:00,53.126,53.156,53.113,53.156,40000000.0
2008-12-18 16:39:00,53.149,53.149,53.126,53.134,35200000.0
2008-12-18 16:40:00,53.148,53.189,53.148,53.189,56000000.0
2008-12-18 16:41:00,53.206,53.215,53.192,53.215,73000000.0
2008-12-18 16:42:00,53.224,53.275,53.224,53.272,53800000.0
2008-12-18 16:43:00,53.27,53.273,53.257,53.257,18000000.0
2008-12-18 16:44:00,53.237,53.237,53.165,53.165,11200000.0
2008-12-18 16:45:00,53.132,53.135,53.069,53.069,57000000.0
2008-12-18 16:46:00,53.098,53.129,53.098,53.124,12800000.0
2008-12-18 16:47:00,53.124,53.128,53.089,53.101,69800000.0
2008-12-18 16:48:00,53.07,53.073,53.063,53.065,52800000.0
2008-12-18 16:49:00,53.069,53.075,53.066,53.067,37200000.0
2008-12-18 16:50:00,53.022,53.047,52.994,52.994,75600000.0
2008-12-18 16:51:00,53.022,53.067,53.022,53.062,32000000.0
2008-12-18 16:52:00,53.062,53.07,53.059,53.066,46400000.0
2008-12-18 16:53:00,53.058,53.058,53.026,53.026,30400000.0
2008-12-18 16:54:00,52.994,52.998,52.986,52.994,11200000.0
2008-12-18 16:55:00,52.988,52.992,52.981,52.992,27200000.0
2008-12-18 16:56:00,53.008,53.01,52.989,53.007,35600000.0
2008-12-18 16:57:00,53.027,53.042,53.027,53.028,19200000.0
2008-12-18 16:58:00,52.986,52.994,52.983,52.983,12800000.0
2008-12-18 16:59:00,52.969,53.01,52.969,52.987,51600000.0
2008-12-18 17:00:00,52.995,53.097,52.995,53.097,50000000.0
2008-12-18 17:01:00,53.1,53.13,53.1,53.13,40000000.0
2008-12-18 17:02:00,53.134,53.144,53.059,53.059,34000000.0
2008-12-18 17:03:00,53.06,53.069,53.053,53.067,44600000.0
2008-12-18 17:04:00,53.078,53.097,53.069,53.097,41600000.0
2008-12-18 17:05:00,53.125,53.125,53.107,53.112,54400000.0
2008-12-18 17:06:00,53.112,53.112,53.091,53.097,58600000.0
2008-12-18 17:07:00,53.068,53.1,53.068,53.1,35200000.0
2008-12-18 17:08:00,53.107,53.143,53.107,53.135,68200000.0
2008-12-18 17:09:00,53.127,53.15,53.127,53.146,59600000.0
2008-12-18 17:10:00,53.162,53.162,53.154,53.154,26000000.0
2008-12-18 17:11:00,53.152,53.213,53.152,53.213,38400000.0
2008-12-18 17:12:00,53.201,53.201,53.179,53.179,25600000.0
2008-12-18 17:13:00,53.17,53.182,53.17,53.171,28800000.0
2008-12-18 17:14:00,53.15,53.15,53.077,53.077,22400000.0
2008-12-18 17:15:00,53.084,53.102,53.084,53.096,19200000.0
2008-12-18 17:16:00,53.088,53.109,53.088,53.109,9000000.0
2008-12-18 17:17:00,53.155,53.167,53.155,53.157,37800000.0
2008-12-18 17:18:00,53.154,53.155,53.14,53.155,57000000.0
2008-12-18 17:19:00,53.138,53.148,53.136,53.148,24000000.0
2008-12-18 17:20:00,53.152,53.189,53.152,53.189,16000000.0
2008-12-18 17:21:00,53.194,53.197,53.183,53.184,28800000.0
2008-12-18 17:22:00,53.18,53.183,53.176,53.177,19200000.0
2008-12-18 17:23:00,53.155,53.175,53.155,53.175,11200000.0
2008-12-18 17:24:00,53.184,53.184,53.164,53.182,12800000.0
2008-12-18 17:25:00,53.181,53.187,53.172,53.172,17600000.0
2008-12-18 17:26:00,53.168,53.175,53.167,53.174,35200000.0
2008-12-18 17:27:00,53.196,53.228,53.196,53.228,46800000.0
2008-12-18 17:28:00,53.253,53.271,53.253,53.271,32000000.0
2008-12-18 17:29:00,53.266,53.266,53.24,53.26,27200000.0
2008-12-18 17:30:00,53.242,53.249,53.214,53.214,18000000.0
2008-12-18 17:31:00,53.211,53.212,53.199,53.203,87400000.0
2008-12-18 17:32:00,53.216,53.24,53.214,53.228,52800000.0
2008-12-18 17:33:00,53.244,53.252,53.234,53.234,36800000.0
2008-12-18 17:34:00,53.222,53.232,53.219,53.223,64400000.0
2008-12-18 17:35:00,53.238,53.242,53.233,53.233,43200000.0
2008-12-18 17:36:00,53.235,53.253,53.231,53.238,33600000.0
2008-12-18 17:37:00,53.264,53.276,53.264,53.27,16000000.0
2008-12-18 17:38:00,53.27,53.305,53.27,53.305,35600000.0
2008-12-18 17:39:00,53.308,53.308,53.294,53.302,16400000.0
2008-12-18 17:40:00,53.307,53.334,53.307,53.334,75200000.0
2008-12-18 17:41:00,53.335,53.337,53.315,53.315,12800000.0
2008-12-18 17:42:00,53.313,53.322,53.31,53.322,12800000.0
2008-12-18 17:43:00,53.309,53.318,53.308,53.316,17600000.0
2008-12-18 17:44:00,53.315,53.351,53.314,53.351,30400000.0
2008-12-18 17:45:00,53.358,53.376,53.358,53.365,29800000.0
2008-12-18 17:46:00,53.372,53.372,53.361,53.365,41600000.0
2008-12-18 17:47:00,53.379,53.408,53.379,53.408,57000000.0
2008-12-18 17:48:00,53.413,53.414,53.403,53.403,56800000.0
2008-12-18 17:49:00,53.401,53.405,53.392,53.394,45800000.0
2008-12-18 17:50:00,53.395,53.399,53.389,53.389,12800000.0
2008-12-18 17:51:00,53.383,53.389,53.38,53.381,49600000.0
2008-12-18 17:52:00,53.376,53.398,53.376,53.396,43200000.0
2008-12-18 17:53:00,53.388,53.388,53.383,53.386,33600000.0
2008-12-18 17:54:00,53.382,53.398,53.382,53.398,38800000.0
2008-12-18 17:55:00,53.395,53.406,53.375,53.406,40000000.0
2008-12-18 17:56:00,53.428,53.456,53.428,53.456,44800000.0
2008-12-18 17:57:00,53.475,53.495,53.457,53.495,36800000.0
2008-12-18 17:58:00,53.55,53.625,53.55,53.625,17600000.0
2008-12-18 17:59:00,53.591,53.591,53.49,53.495,62400000.0
2008-12-18 18:00:00,53.462,53.462,53.406,53.435,50600000.0
2008-12-18 18:01:00,53.444,53.475,53.431,53.475,32000000.0
2008-12-18 18:02:00,53.479,53.479,53.459,53.467,24000000.0
2008-12-18 18:03:00,53.456,53.465,53.449,53.456,36800000.0
2008-12-18 18:04:00,53.454,53.524,53.454,53.501,34000000.0
2008-12-18 18:05:00,53.53,53.53,53.418,53.418,12200000.0
2008-12-18 18:06:00,53.366,53.434,53.364,53.434,30400000.0
2008-12-18 18:07:00,53.455,53.463,53.438,53.463,11200000.0
2008-12-18 18:08:00,53.474,53.474,53.415,53.415,84800000.0
2008-12-18 18:09:00,53.406,53.41,53.37,53.37,33600000.0
2008-12-18 18:10:00,53.372,53.372,53.274,53.274,16000000.0
2008-12-18 18:11:00,53.291,53.321,53.288,53.321,12800000.0
2008-12-18 18:12:00,53.323,53.323,53.296,53.302,12800000.0
2008-12-18 18:13:00,53.303,53.308,53.245,53.308,27200000.0
2008-12-18 18:14:00,53.338,53.338,53.233,53.233,19200000.0
2008-12-18 18:15:00,53.211,53.211,53.127,53.177,30400000.0
2008-12-18 18:16:00,53.194,53.296,53.194,53.296,56000000.0
2008-12-18 18:17:00,53.34,53.348,53.302,53.348,43200000.0
2008-12-18 18:18:00,53.324,53.324,53.202,53.202,30800000.0
2008-12-18 18:19:00,53.176,53.179,53.171,53.175,46400000.0
2008-12-18 18:20:00,53.18,53.19,53.18,53.186,42600000.0
2008-12-18 18:21:00,53.189,53.217,53.189,53.217,12800000.0
2008-12-18 18:22:00,53.237,53.284,53.237,53.284,33400000.0
2008-12-18 18:23:00,53.308,53.311,53.285,53.31,46800000.0
2008-12-18 18:24:00,53.291,53.291,53.251,53.251,53200000.0
2008-12-18 18:25:00,53.241,53.316,53.241,53.316,33600000.0
2008-12-18 18:26:00,53.335,53.361,53.335,53.34,30400000.0
2008-12-18 18:27:00,53.321,53.347,53.318,53.347,33600000.0
2008-12-18 18:28:00,53.331,53.36,53.331,53.36,12800000.0
2008-12-18 18:29:00,53.389,53.396,53.383,53.396,25600000.0
2008-12-18 18:30:00,53.418,53.454,53.418,53.436,36800000.0
2008-12-18 18:31:00,53.351,53.371,53.345,53.371,11200000.0
2008-12-18 18:32:00,53.349,53.349,53.216,53.216,70400000.0
2008-12-18 18:33:00,53.225,53.245,53.203,53.245,32000000.0
2008-12-18 18:34:00,53.223,53.263,53.223,53.253,19200000.0
2008-12-18 18:35:00,53.279,53.314,53.279,53.314,43600000.0
2008-12-18 18:36:00,53.259,53.259,53.219,53.253,69600000.0
2008-12-18 18:37:00,53.231,53.273,53.222,53.273,36800000.0
2008-12-18 18:38:00,53.292,53.319,53.292,53.305,49600000.0
2008-12-18 18:39:00,53.339,53.44,53.339,53.44,76800000.0
2008-12-18 18:40:00,53.465,53.469,53.453,53.457,65600000.0
2008-12-18 18:41:00,53.457,53.471,53.457,53.465,72000000.0
2008-12-18 18:42:00,53.452,53.452,53.423,53.423,78800000.0
2008-12-18 18:43:00,53.404,53.404,53.285,53.285,49600000.0
2008-12-18 18:44:00,53.316,53.32,53.281,53.281,30400000.0
2008-12-18 18:45:00,53.24,53.314,53.231,53.314,12800000.0
2008-12-18 18:46:00,53.318,53.323,53.306,53.309,12800000.0
2008-12-18 18:47:00,53.304,53.313,53.298,53.313,14400000.0
2008-12-18 18:48:00,53.288,53.288,53.231,53.231,29200000.0
2008-12-18 18:49:00,53.237,53.237,53.22,53.227,24000000.0
2008-12-18 18:50:00,53.221,53.238,53.188,53.198,46400000.0
2008-12-18 18:51:00,53.205,53.225,53.195,53.225,12800000.0
2008-12-18 18:52:00,53.217,53.217,53.187,53.187,19200000.0
2008-12-18 18:53:00,53.181,53.181,53.163,53.163,30400000.0
2008-12-18 18:54:00,53.169,53.172,53.155,53.172,19200000.0
2008-12-18 18:55:00,53.172,53.244,53.172,53.244,22800000.0
2008-12-18 18:56:00,53.26,53.264,53.254,53.264,15400000.0
2008-12-18 18:57:00,53.277,53.287,53.277,53.286,19200000.0
2008-12-18 18:58:00,53.261,53.261,53.224,53.224,32000000.0
2008-12-18 18:59:00,53.219,53.243,53.217,53.233,32000000.0
2008-12-18 19:00:00,53.245,53.256,53.228,53.228,14800000.0
2008-12-18 19:01:00,53.228,53.228,53.219,53.219,19200000.0
2008-12-18 19:02:00,53.221,53.226,53.198,53.198,43200000.0
2008-12-18 19:03:00,53.199,53.222,53.193,53.222,14400000.0
2008-12-18 19:04:00,53.237,53.248,53.234,53.235,17600000.0
2008-12-18 19:05:00,53.23,53.244,53.22,53.22,22400000.0
2008-12-18 19:06:00,53.203,53.22,53.203,53.22,56000000.0
2008-12-18 19:07:00,53.225,53.225,53.086,53.086,34600000.0
2008-12-18 19:08:00,53.102,53.102,53.087,53.099,22400000.0
2008-12-18 19:09:00,53.126,53.126,53.104,53.104,12800000.0
2008-12-18 19:10:00,53.036,53.036,53.022,53.034,8000000.0
2008-12-18 19:11:00,53.026,53.036,53.011,53.011,30400000.0
2008-12-18 19:12:00,53.022,53.126,53.022,53.126,24000000.0
2008-12-18 19:13:00,53.129,53.129,53.09,53.09,12800000.0
2008-12-18 19:14:00,53.077,53.077,53.051,53.051,12200000.0
2008-12-18 19:15:00,53.036,53.062,53.035,53.061,16000000.0
2008-12-18 19:16:00,53.079,53.091,53.07,53.07,12800000.0
2008-12-18 19:17:00,53.07,53.07,53.058,53.067,14400000.0
2008-12-18 19:18:00,53.075,53.205,53.075,53.205,32800000.0
2008-12-18 19:19:00,53.159,53.177,53.134,53.177,11200000.0
2008-12-18 19:20:00,53.184,53.184,53.129,53.129,14400000.0
2008-12-18 19:21:00,53.062,53.12,53.062,53.12,17600000.0
2008-12-18 19:22:00,53.126,53.126,53.095,53.111,14400000.0
2008-12-18 19:23:00,53.095,53.095,53.074,53.079,16000000.0
2008-12-18 19:24:00,53.08,53.081,53.052,53.056,48400000.0
2008-12-18 19:25:00,53.073,53.09,53.073,53.082,11200000.0
2008-12-18 19:26:00,53.082,53.087,53.031,53.031,41600000.0
2008-12-18 19:27:00,53.037,53.049,53.037,53.048,14400000.0
2008-12-18 19:28:00,53.011,53.026,52.975,53.026,13200000.0
2008-12-18 19:29:00,53.029,53.05,53.022,53.05,12800000.0
2008-12-18 19:30:00,53.05,53.068,53.049,53.062,11200000.0
2008-12-18 19:31:00,53.065,53.107,53.065,53.091,12800000.0
2008-12-18 19:32:00,53.068,53.074,53.026,53.026,11200000.0
2008-12-18 19:33:00,53.048,53.052,53.042,53.042,11600000.0
2008-12-18 19:34:00,53.044,53.058,53.038,53.058,12800000.0
2008-12-18 19:35:00,53.041,53.041,53.002,53.002,17600000.0
2008-12-18 19:36:00,53.001,53.025,53.001,53.025,16000000.0
2008-12-18 19:37:00,53.023,53.05,53.023,53.05,11200000.0
2008-12-18 19:38:00,53.053,53.058,53.053,53.054,11200000.0
2008-12-18 19:39:00,53.041,53.043,53.023,53.03,13600000.0
2008-12-18 19:40:00,53.013,53.026,53.013,53.025,11200000.0
2008-12-18 19:41:00,53.02,53.02,53.006,53.009,11200000.0
2008-12-18 19:42:00,53.006,53.051,53.006,53.051,11200000.0
2008-12-18 19:43:00,53.055,53.056,53.05,53.056,19200000.0
2008-12-18 19:44:00,53.049,53.057,53.038,53.049,11200000.0
2008-12-18 19:45:00,53.082,53.082,53.02,53.033,16400000.0
2008-12-18 19:46:00,53.031,53.101,53.031,53.101,14400000.0
2008-12-18 19:47:00,53.082,53.084,53.071,53.071,17600000.0
2008-12-18 19:48:00,53.069,53.081,53.064,53.077,12800000.0
2008-12-18 19:49:00,53.069,53.071,53.048,53.048,30400000.0
2008-12-18 19:50:00,53.031,53.043,52.995,52.995,12800000.0
2008-12-18 19:51:00,53.007,53.032,53.007,53.023,12200000.0
2008-12-18 19:52:00,53.002,53.015,52.998,53.006,16000000.0
2008-12-18 19:53:00,53.008,53.008,52.995,52.995,12800000.0
2008-12-18 19:54:00,52.981,52.996,52.981,52.992,12800000.0
2008-12-18 19:55:00,53.016,53.016,52.999,52.999,11200000.0
2008-12-18 19:56:00,52.991,53.012,52.991,53.012,9600000.0
2008-12-18 19:57:00,53.021,53.021,53.018,53.02,9600000.0
2008-12-18 19:58:00,53.029,53.042,53.029,53.042,11200000.0
2008-12-18 19:59:00,53.034,53.034,53.011,53.011,12800000.0
2008-12-18 20:00:00,52.963,52.963,52.95,52.96,18000000.0
2008-12-18 20:01:00,52.964,52.969,52.914,52.914,11200000.0
2008-12-18 20:02:00,52.899,52.918,52.899,52.918,17600000.0
2008-12-18 20:03:00,52.938,52.939,52.934,52.935,16000000.0
2008-12-18 20:04:00,52.917,52.917,52.887,52.887,30400000.0
2008-12-18 20:05:00,52.839,52.861,52.826,52.861,12800000.0
2008-12-18 20:06:00,52.853,52.869,52.853,52.869,11200000.0
2008-12-18 20:07:00,52.903,52.908,52.892,52.892,9600000.0
2008-12-18 20:08:00,52.877,52.886,52.87,52.876,37800000.0
2008-12-18 20:09:00,52.872,52.872,52.833,52.833,11200000.0
2008-12-18 20:10:00,52.833,52.833,52.793,52.793,16000000.0
2008-12-18 20:11:00,52.801,52.807,52.78,52.78,11200000.0
2008-12-18 20:12:00,52.774,52.78,52.769,52.78,11200000.0
2008-12-18 20:13:00,52.812,52.818,52.806,52.806,27200000.0
2008-12-18 20:14:00,52.841,52.862,52.798,52.853,14400000.0
2008-12-18 20:15:00,52.861,52.87,52.848,52.848,8000000.0
2008-12-18 20:16:00,52.831,52.831,52.811,52.811,28800000.0
2008-12-18 20:17:00,52.828,52.828,52.8,52.811,33600000.0
2008-12-18 20:18:00,52.8,52.801,52.786,52.801,32000000.0
2008-12-18 20:19:00,52.828,52.83,52.827,52.827,11200000.0
2008-12-18 20:20:00,52.816,52.852,52.816,52.852,19200000.0
2008-12-18 20:21:00,52.858,52.864,52.853,52.858,16000000.0
2008-12-18 20:22:00,52.849,52.864,52.849,52.864,14400000.0
2008-12-18 20:23:00,52.867,52.869,52.854,52.86,12800000.0
2008-12-18 20:24:00,52.861,52.861,52.855,52.857,8000000.0
2008-12-18 20:25:00,52.856,52.864,52.856,52.859,11200000.0
2008-12-18 20:26:00,52.846,52.846,52.824,52.824,16000000.0
2008-12-18 20:27:00,52.828,52.834,52.82,52.82,12200000.0
2008-12-18 20:28:00,52.828,52.833,52.819,52.833,11200000.0
2008-12-18 20:29:00,52.836,52.872,52.785,52.872,16000000.0
2008-12-18 20:30:00,52.869,52.871,52.838,52.838,27200000.0
2008-12-18 20:31:00,52.789,52.789,52.731,52.731,12800000.0
2008-12-18 20:32:00,52.72,52.727,52.715,52.718,12800000.0
2008-12-18 20:33:00,52.721,52.779,52.721,52.779,12800000.0
2008-12-18 20:34:00,52.78,52.783,52.738,52.738,11600000.0
2008-12-18 20:35:00,52.731,52.752,52.731,52.752,11200000.0
2008-12-18 20:36:00,52.791,52.816,52.791,52.816,16000000.0
2008-12-18 20:37:00,52.831,52.842,52.827,52.842,12800000.0
2008-12-18 20:38:00,52.862,52.886,52.862,52.873,12800000.0
2008-12-18 20:39:00,52.891,52.919,52.891,52.892,14400000.0
2008-12-18 20:40:00,52.899,52.934,52.899,52.934,11200000.0
2008-12-18 20:41:00,52.941,52.945,52.859,52.859,11200000.0
2008-12-18 20:42:00,52.854,52.862,52.854,52.861,10600000.0
2008-12-18 20:43:00,52.86,52.86,52.843,52.856,14400000.0
2008-12-18 20:44:00,52.854,52.855,52.841,52.841,11200000.0
2008-12-18 20:45:00,52.843,52.847,52.839,52.842,12800000.0
2008-12-18 20:46:00,52.821,52.821,52.769,52.769,14400000.0
2008-12-18 20:47:00,52.768,52.8,52.768,52.795,8000000.0
2008-12-18 20:48:00,52.81,52.81,52.794,52.804,17600000.0
2008-12-18 20:49:00,52.795,52.814,52.795,52.797,19200000.0
2008-12-18 20:50:00,52.788,52.803,52.785,52.785,16000000.0
2008-12-18 20:51:00,52.762,52.772,52.733,52.733,29200000.0
2008-12-18 20:52:00,52.725,52.743,52.725,52.743,12800000.0
2008-12-18 20:53:00,52.745,52.746,52.738,52.746,16000000.0
2008-12-18 20:54:00,52.727,52.744,52.727,52.74,12800000.0
2008-12-18 20:55:00,52.747,52.762,52.746,52.762,13200000.0
2008-12-18 20:56:00,52.784,52.797,52.778,52.782,12800000.0
2008-12-18 20:57:00,52.787,52.803,52.787,52.801,12800000.0
2008-12-18 20:58:00,52.802,52.817,52.802,52.81,16000000.0
2008-12-18 20:59:00,52.823,52.835,52.823,52.835,10600000.0
2008-12-18 21:00:00,52.849,52.863,52.849,52.863,17600000.0
2008-12-18 21:01:00,52.859,52.883,52.853,52.853,11600000.0
2008-12-18 21:02:00,52.876,52.893,52.876,52.891,16400000.0
2008-12-18 21:03:00,52.894,52.898,52.891,52.891,8000000.0
2008-12-18 21:04:00,52.899,52.957,52.887,52.957,9600000.0
2008-12-18 21:05:00,52.916,52.917,52.903,52.904,14400000.0
2008-12-18 21:06:00,52.904,52.909,52.896,52.896,14400000.0
2008-12-18 21:07:00,52.901,52.905,52.887,52.905,14400000.0
2008-12-18 21:08:00,52.887,52.887,52.877,52.879,16000000.0
2008-12-18 21:09:00,52.882,52.89,52.882,52.887,11200000.0
2008-12-18 21:10:00,52.897,52.927,52.897,52.91,9600000.0
2008-12-18 21:11:00,52.893,52.961,52.887,52.961,12800000.0
2008-12-18 21:12:00,52.972,52.98,52.97,52.97,12800000.0
2008-12-18 21:13:00,52.968,52.986,52.968,52.986,8000000.0
2008-12-18 21:14:00,53.01,53.022,52.999,52.999,12800000.0
2008-12-18 21:15:00,53.021,53.04,53.011,53.04,11200000.0
2008-12-18 21:16:00,53.051,53.063,53.039,53.053,19200000.0
2008-12-18 21:17:00,53.061,53.071,53.061,53.07,14400000.0
2008-12-18 21:18:00,53.046,53.071,53.045,53.069,11200000.0
2008-12-18 21:19:00,53.064,53.064,53.014,53.014,17600000.0
2008-12-18 21:20:00,52.986,53.009,52.986,53.009,14400000.0
2008-12-18 21:21:00,52.995,52.995,52.947,52.947,8000000.0
2008-12-18 21:22:00,52.94,52.943,52.928,52.928,12800000.0
2008-12-18 21:23:00,52.916,52.926,52.9,52.926,12800000.0
2008-12-18 21:24:00,52.92,52.947,52.919,52.944,11200000.0
2008-12-18 21:25:00,52.968,52.985,52.968,52.977,17600000.0
2008-12-18 21:26:00,52.995,53.005,52.993,52.996,24000000.0
2008-12-18 21:27:00,52.998,52.998,52.984,52.997,22400000.0
2008-12-18 21:28:00,52.987,52.987,52.966,52.972,11200000.0
2008-12-18 21:29:00,52.977,53.01,52.977,53.01,27200000.0
2008-12-18 21:30:00,53.028,53.028,52.971,52.971,12800000.0
2008-12-18 21:31:00,52.92,52.933,52.92,52.925,16000000.0
2008-12-18 21:32:00,52.925,52.925,52.917,52.917,8000000.0
2008-12-18 21:33:00,52.898,52.906,52.889,52.903,11200000.0
2008-12-18 21:34:00,52.911,52.911,52.898,52.902,17600000.0
2008-12-18 21:35:00,52.897,52.897,52.864,52.89,14400000.0
2008-12-18 21:36:00,52.849,52.849,52.805,52.805,11200000.0
2008-12-18 21:37:00,52.798,52.83,52.797,52.83,16000000.0
2008-12-18 21:38:00,52.824,52.828,52.812,52.825,14400000.0
2008-12-18 21:39:00,52.817,52.817,52.805,52.809,12800000.0
2008-12-18 21:40:00,52.78,52.78,52.736,52.74,9600000.0
2008-12-18 21:41:00,52.743,52.743,52.645,52.717,11200000.0
2008-12-18 21:42:00,52.74,52.751,52.727,52.746,14400000.0
2008-12-18 21:43:00,52.748,52.748,52.742,52.744,8400000.0
2008-12-18 21:44:00,52.741,52.742,52.733,52.733,17600000.0
2008-12-18 21:45:00,52.731,52.732,52.707,52.707,17000000.0
2008-12-18 21:46:00,52.704,52.732,52.704,52.732,6400000.0
2008-12-18 21:47:00,52.722,52.722,52.621,52.621,11200000.0
2008-12-18 21:48:00,52.592,52.603,52.568,52.568,35200000.0
2008-12-18 21:49:00,52.578,52.596,52.571,52.588,11200000.0
2008-12-18 21:50:00,52.617,52.622,52.607,52.619,13200000.0
2008-12-18 21:51:00,52.635,52.635,52.619,52.622,17600000.0
2008-12-18 21:52:00,52.623,52.623,52.614,52.616,11200000.0
2008-12-18 21:53:00,52.643,52.645,52.628,52.628,11200000.0
2008-12-18 21:54:00,52.611,52.611,52.605,52.611,11200000.0
2008-12-18 21:55:00,52.592,52.608,52.592,52.607,12800000.0
2008-12-18 21:56:00,52.623,52.635,52.617,52.617,12800000.0
2008-12-18 21:57:00,52.627,52.636,52.607,52.607,17600000.0
2008-12-18 21:58:00,52.596,52.601,52.575,52.575,8000000.0
2008-12-18 21:59:00,52.566,52.587,52.565,52.585,8000000.0
2008-12-18 22:00:00,52.597,52.608,52.587,52.587,17600000.0
2008-12-18 22:01:00,52.58,52.589,52.58,52.582,11200000.0
2008-12-18 22:02:00,52.582,52.597,52.582,52.597,11200000.0
2008-12-18 22:03:00,52.595,52.604,52.595,52.604,17600000.0
2008-12-18 22:04:00,52.637,52.654,52.637,52.651,16000000.0
2008-12-18 22:05:00,52.672,52.672,52.619,52.619,11200000.0
2008-12-18 22:06:00,52.593,52.596,52.552,52.552,12800000.0
2008-12-18 22:07:00,52.533,52.541,52.519,52.519,16000000.0
2008-12-18 22:08:00,52.518,52.526,52.506,52.518,16000000.0
2008-12-18 22:09:00,52.522,52.529,52.51,52.529,12800000.0
2008-12-18 22:10:00,52.503,52.503,52.427,52.427,22400000.0
2008-12-18 22:11:00,52.462,52.478,52.462,52.463,11200000.0
2008-12-18 22:12:00,52.401,52.405,52.4,52.402,12800000.0
2008-12-18 22:13:00,52.381,52.403,52.376,52.386,12800000.0
2008-12-18 22:14:00,52.372,52.38,52.364,52.364,12800000.0
2008-12-18 22:15:00,52.346,52.346,52.311,52.323,14400000.0
2008-12-18 22:16:00,52.3,52.3,52.252,52.296,17600000.0
2008-12-18 22:17:00,52.286,52.286,52.233,52.236,19200000.0
2008-12-18 22:18:00,52.184,52.184,52.16,52.181,11200000.0
2008-12-18 22:19:00,52.166,52.166,52.086,52.086,12800000.0
2008-12-18 22:20:00,52.107,52.148,52.107,52.148,12200000.0
2008-12-18 22:21:00,52.146,52.146,52.122,52.131,9600000.0
2008-12-18 22:22:00,52.1,52.1,51.935,51.935,12800000.0
2008-12-18 22:23:00,51.932,51.962,51.932,51.96,12800000.0
2008-12-18 22:24:00,51.902,51.902,51.81,51.81,11200000.0
2008-12-18 22:25:00,51.78,51.798,51.777,51.798,16000000.0
2008-12-18 22:26:00,51.802,51.819,51.795,51.808,11200000.0
2008-12-18 22:27:00,51.806,51.833,51.806,51.833,12800000.0
2008-12-18 22:28:00,51.782,51.782,51.714,51.714,11200000.0
2008-12-18 22:29:00,51.719,51.722,51.701,51.701,16000000.0
2008-12-18 22:30:00,51.709,51.709,51.696,51.7,17600000.0
2008-12-18 22:31:00,51.685,51.718,51.685,51.718,11200000.0
2008-12-18 22:32:00,51.733,51.774,51.733,51.774,12800000.0
2008-12-18 22:33:00,51.79,51.804,51.783,51.783,10600000.0
2008-12-18 22:34:00,51.748,51.748,51.714,51.723,12800000.0
2008-12-18 22:35:00,51.699,51.699,51.639,51.647,12800000.0
2008-12-18 22:36:00,51.638,51.663,51.638,51.658,43200000.0
2008-12-18 22:37:00,51.675,51.763,51.675,51.763,25600000.0
2008-12-18 22:38:00,51.783,51.787,51.775,51.786,17600000.0
2008-12-18 22:39:00,51.788,51.804,51.748,51.748,12800000.0
2008-12-18 22:40:00,51.761,51.783,51.749,51.783,17600000.0
2008-12-18 22:41:00,51.793,51.799,51.791,51.797,11200000.0
2008-12-18 22:42:00,51.8,51.8,51.795,51.795,8000000.0
2008-12-18 22:43:00,51.777,51.793,51.768,51.793,15400000.0
2008-12-18 22:44:00,51.797,51.819,51.797,51.797,12800000.0
2008-12-18 22:45:00,51.811,51.816,51.803,51.804,16000000.0
2008-12-18 22:46:00,51.805,51.805,51.792,51.801,11200000.0
2008-12-18 22:47:00,51.795,51.801,51.789,51.789,17600000.0
2008-12-18 22:48:00,51.772,51.772,51.755,51.755,11200000.0
2008-12-18 22:49:00,51.739,51.751,51.739,51.749,12800000.0
2008-12-18 22:50:00,51.745,51.745,51.727,51.738,8000000.0
2008-12-18 22:51:00,51.723,51.733,51.718,51.718,11200000.0
2008-12-18 22:52:00,51.721,51.746,51.721,51.746,11200000.0
2008-12-18 22:53:00,51.75,51.756,51.742,51.751,17000000.0
2008-12-18 22:54:00,51.78,51.787,51.777,51.783,13200000.0
2008-12-18 22:55:00,51.784,51.799,51.784,51.799,12800000.0
2008-12-18 22:56:00,51.81,51.813,51.808,51.813,9600000.0
2008-12-18 22:57:00,51.813,51.818,51.811,51.813,17600000.0
2008-12-18 22:58:00,51.789,51.797,51.787,51.795,14400000.0
2008-12-18 22:59:00,51.797,51.797,51.76,51.76,8000000.0
2008-12-18 23:00:00,51.768,51.775,51.759,51.775,17600000.0
2008-12-18 23:01:00,51.788,51.821,51.788,51.821,7400000.0
2008-12-18 23:02:00,51.869,51.888,51.869,51.88,17600000.0
2008-12-18 23:03:00,51.885,51.892,51.88,51.888,16000000.0
2008-12-18 23:04:00,51.882,51.916,51.882,51.916,11200000.0
2008-12-18 23:05:00,51.937,51.959,51.937,51.953,33600000.0
2008-12-18 23:06:00,51.965,51.992,51.965,51.992,12800000.0
2008-12-18 23:07:00,51.947,51.965,51.947,51.949,12800000.0
2008-12-18 23:08:00,51.962,51.971,51.957,51.957,16000000.0
2008-12-18 23:09:00,51.996,52.007,51.996,52.001,17600000.0
2008-12-18 23:10:00,52.028,52.033,52.027,52.033,13200000.0
2008-12-18 23:11:00,52.052,52.052,52.042,52.042,11200000.0
2008-12-18 23:12:00,52.03,52.03,52.004,52.014,16000000.0
2008-12-18 23:13:00,52.0,52.0,51.995,52.0,12800000.0
2008-12-18 23:14:00,52.01,52.01,52.002,52.005,11200000.0
2008-12-18 23:15:00,51.954,51.954,51.935,51.935,11200000.0
2008-12-18 23:16:00,51.939,51.952,51.934,51.952,17600000.0
2008-12-18 23:17:00,51.933,51.933,51.89,51.89,11600000.0
2008-12-18 23:18:00,51.899,51.899,51.856,51.86,11200000.0
2008-12-18 23:19:00,51.865,51.92,51.859,51.92,12800000.0
2008-12-18 23:20:00,51.932,51.936,51.912,51.926,14400000.0
2008-12-18 23:21:00,51.911,51.922,51.909,51.909,16000000.0
2008-12-18 23:22:00,51.908,51.919,51.906,51.919,11200000.0
2008-12-18 23:23:00,51.887,51.887,51.828,51.848,11200000.0
2008-12-18 23:24:00,51.818,51.839,51.817,51.839,11200000.0
2008-12-18 23:25:00,51.85,51.865,51.85,51.86,14400000.0
2008-12-18 23:26:00,51.889,51.922,51.889,51.922,12800000.0
2008-12-18 23:27:00,51.927,51.951,51.927,51.951,8000000.0
2008-12-18 23:28:00,51.979,51.999,51.972,51.982,16000000.0
2008-12-18 23:29:00,51.982,52.0,51.969,51.99,11200000.0
2008-12-18 23:30:00,52.004,52.004,51.976,51.976,16000000.0
2008-12-18 23:31:00,51.982,51.999,51.982,51.995,12800000.0
2008-12-18 23:32:00,51.988,51.995,51.98,51.987,17600000.0
2008-12-18 23:33:00,52.005,52.005,51.994,51.994,12800000.0
2008-12-18 23:34:00,52.01,52.012,52.006,52.01,16000000.0
2008-12-18 23:35:00,52.0,52.004,51.997,52.004,16000000.0
2008-12-18 23:36:00,52.011,52.014,52.0,52.003,12800000.0
2008-12-18 23:37:00,51.992,51.992,51.978,51.978,12800000.0
2008-12-18 23:38:00,51.972,51.99,51.972,51.989,11200000.0
2008-12-18 23:39:00,51.986,51.986,51.978,51.981,12800000.0
2008-12-18 23:40:00,51.975,51.975,51.956,51.965,35200000.0
2008-12-18 23:41:00,51.963,51.963,51.929,51.93,12800000.0
2008-12-18 23:42:00,51.982,52.014,51.974,52.014,17600000.0
2008-12-18 23:43:00,52.041,52.044,52.033,52.042,14400000.0
2008-12-18 23:44:00,52.043,52.043,52.011,52.018,16400000.0
2008-12-18 23:45:00,52.005,52.005,51.952,51.952,11200000.0
2008-12-18 23:46:00,51.938,51.954,51.938,51.954,17600000.0
2008-12-18 23:47:00,51.963,51.963,51.948,51.953,12800000.0
2008-12-18 23:48:00,51.91,51.951,51.907,51.951,18000000.0
2008-12-18 23:49:00,51.928,51.928,51.91,51.914,16000000.0
2008-12-18 23:50:00,51.926,51.935,51.923,51.935,11200000.0
2008-12-18 23:51:00,51.936,51.939,51.923,51.939,12800000.0
2008-12-18 23:52:00,51.938,51.959,51.934,51.959,12800000.0
2008-12-18 23:53:00,52.004,52.022,52.004,52.02,9600000.0
2008-12-18 23:54:00,52.029,52.049,52.019,52.047,14400000.0
2008-12-18 23:55:00,52.054,52.076,52.05,52.057,12800000.0
2008-12-18 23:56:00,52.119,52.156,52.07,52.07,11200000.0
2008-12-18 23:57:00,52.164,52.164,52.134,52.136,13200000.0
2008-12-18 23:58:00,52.137,52.143,52.126,52.143,11200000.0
2008-12-18 23:59:00,52.142,52.153,52.135,52.151,11200000.0
2008-12-19 00:00:00,52.145,52.154,52.142,52.15,18000000.0
2008-12-19 00:01:00,52.145,52.147,52.136,52.138,12800000.0
2008-12-19 00:02:00,52.12,52.129,52.073,52.129,11200000.0
2008-12-19 00:03:00,52.155,52.155,52.135,52.148,12800000.0
2008-12-19 00:04:00,52.148,52.187,52.148,52.187,9600000.0
2008-12-19 00:05:00,52.185,52.185,52.17,52.185,11200000.0
2008-12-19 00:06:00,52.188,52.188,52.18,52.183,11200000.0
2008-12-19 00:07:00,52.157,52.157,52.131,52.152,12800000.0
2008-12-19 00:08:00,52.15,52.165,52.138,52.165,12800000.0
2008-12-19 00:09:00,52.173,52.173,52.12,52.12,12800000.0
2008-12-19 00:10:00,52.129,52.153,52.129,52.141,12800000.0
2008-12-19 00:11:00,52.158,52.226,52.158,52.226,16000000.0
2008-12-19 00:12:00,52.272,52.558,52.272,52.558,12800000.0
2008-12-19 00:13:00,52.551,52.551,52.346,52.346,13200000.0
2008-12-19 00:14:00,52.319,52.327,52.293,52.293,14400000.0
2008-12-19 00:15:00,52.287,52.308,52.287,52.303,28800000.0
2008-12-19 00:16:00,52.295,52.295,52.267,52.267,14800000.0
2008-12-19 00:17:00,52.286,52.311,52.286,52.296,18000000.0
2008-12-19 00:18:00,52.31,52.323,52.31,52.323,12200000.0
2008-12-19 00:19:00,52.313,52.313,52.31,52.31,12800000.0
2008-12-19 00:20:00,52.308,52.308,52.296,52.296,17600000.0
2008-12-19 00:21:00,52.308,52.315,52.306,52.309,12800000.0
2008-12-19 00:22:00,52.286,52.287,52.267,52.269,17600000.0
2008-12-19 00:23:00,52.224,52.246,52.22,52.236,11200000.0
2008-12-19 00:24:00,52.258,52.264,52.241,52.25,14400000.0
2008-12-19 00:25:00,52.243,52.246,52.217,52.231,16000000.0
2008-12-19 00:26:00,52.218,52.239,52.218,52.235,12800000.0
2008-12-19 00:27:00,52.234,52.241,52.226,52.226,17600000.0
2008-12-19 00:28:00,52.21,52.217,52.208,52.208,32000000.0
2008-12-19 00:29:00,52.206,52.21,52.205,52.21,12800000.0
2008-12-19 00:30:00,52.19,52.205,52.187,52.204,11200000.0
2008-12-19 00:31:00,52.199,52.199,52.187,52.187,11200000.0
2008-12-19 00:32:00,52.175,52.188,52.171,52.188,12800000.0
2008-12-19 00:33:00,52.203,52.203,52.165,52.165,12800000.0
2008-12-19 00:34:00,52.198,52.199,52.19,52.196,19600000.0
2008-12-19 00:35:00,52.186,52.187,52.135,52.135,28800000.0
2008-12-19 00:36:00,52.14,52.17,52.136,52.165,17600000.0
2008-12-19 00:37:00,52.149,52.164,52.149,52.16,12800000.0
2008-12-19 00:38:00,52.146,52.146,52.13,52.13,17400000.0
2008-12-19 00:39:00,52.136,52.154,52.136,52.154,12800000.0
2008-12-19 00:40:00,52.136,52.18,52.136,52.18,16000000.0
2008-12-19 00:41:00,52.201,52.216,52.196,52.216,12800000.0
2008-12-19 00:42:00,52.214,52.222,52.192,52.198,12800000.0
2008-12-19 00:43:00,52.169,52.191,52.169,52.189,10600000.0
2008-12-19 00:44:00,52.198,52.198,52.172,52.182,17600000.0
2008-12-19 00:45:00,52.177,52.198,52.175,52.198,11200000.0
2008-12-19 00:46:00,52.193,52.193,52.142,52.142,14400000.0
2008-12-19 00:47:00,52.132,52.149,52.132,52.145,12800000.0
2008-12-19 00:48:00,52.15,52.154,52.141,52.146,12800000.0
2008-12-19 00:49:00,52.151,52.157,52.144,52.15,16000000.0
2008-12-19 00:50:00,52.167,52.194,52.167,52.182,11200000.0
2008-12-19 00:51:00,52.186,52.217,52.186,52.217,17600000.0
2008-12-19 00:52:00,52.208,52.208,52.178,52.178,10600000.0
2008-12-19 00:53:00,52.186,52.212,52.186,52.199,17600000.0
2008-12-19 00:54:00,52.2,52.214,52.2,52.21,17600000.0
2008-12-19 00:55:00,52.204,52.225,52.204,52.222,29600000.0
2008-12-19 00:56:00,52.222,52.223,52.213,52.219,12800000.0
2008-12-19 00:57:00,52.224,52.235,52.221,52.235,12800000.0
2008-12-19 00:58:00,52.237,52.245,52.236,52.238,12600000.0
2008-12-19 00:59:00,52.232,52.251,52.232,52.251,11200000.0
2008-12-19 01:00:00,52.3,52.313,52.3,52.311,16000000.0
2008-12-19 01:01:00,52.317,52.317,52.291,52.298,9600000.0
2008-12-19 01:02:00,52.298,52.305,52.297,52.305,11200000.0
2008-12-19 01:03:00,52.3,52.3,52.28,52.284,22400000.0
2008-12-19 01:04:00,52.302,52.313,52.302,52.302,12800000.0
2008-12-19 01:05:00,52.31,52.317,52.31,52.31,12800000.0
2008-12-19 01:06:00,52.31,52.31,52.238,52.29,13200000.0
2008-12-19 01:07:00,52.284,52.284,52.27,52.279,11200000.0
2008-12-19 01:08:00,52.279,52.279,52.267,52.279,16400000.0
2008-12-19 01:09:00,52.307,52.316,52.307,52.316,16000000.0
2008-12-19 01:10:00,52.312,52.331,52.312,52.331,16000000.0
2008-12-19 01:11:00,52.32,52.32,52.31,52.318,11200000.0
2008-12-19 01:12:00,52.311,52.311,52.301,52.301,8000000.0
2008-12-19 01:13:00,52.294,52.294,52.266,52.266,17600000.0
2008-12-19 01:14:00,52.274,52.282,52.274,52.279,9600000.0
2008-12-19 01:15:00,52.281,52.281,52.276,52.279,17600000.0
2008-12-19 01:16:00,52.278,52.278,52.252,52.257,25600000.0
2008-12-19 01:17:00,52.267,52.274,52.264,52.267,12800000.0
2008-12-19 01:18:00,52.266,52.266,52.251,52.253,12800000.0
2008-12-19 01:19:00,52.249,52.256,52.23,52.256,11200000.0
2008-12-19 01:20:00,52.266,52.268,52.263,52.263,19200000.0
2008-12-19 01:21:00,52.255,52.266,52.25,52.25,11200000.0
2008-12-19 01:22:00,52.242,52.248,52.236,52.238,12800000.0
2008-12-19 01:23:00,52.247,52.251,52.238,52.249,16000000.0
2008-12-19 01:24:00,52.25,52.252,52.24,52.252,12800000.0
2008-12-19 01:25:00,52.255,52.255,52.24,52.24,11200000.0
2008-12-19 01:26:00,52.219,52.219,52.202,52.212,11200000.0
2008-12-19 01:27:00,52.229,52.242,52.229,52.24,16000000.0
2008-12-19 01:28:00,52.254,52.274,52.254,52.274,14400000.0
2008-12-19 01:29:00,52.285,52.336,52.285,52.336,16000000.0
2008-12-19 01:30:00,52.371,52.379,52.349,52.349,11200000.0
2008-12-19 01:31:00,52.335,52.382,52.335,52.382,16000000.0
2008-12-19 01:32:00,52.412,52.416,52.406,52.415,12800000.0
2008-12-19 01:33:00,52.417,52.417,52.405,52.405,11200000.0
2008-12-19 01:34:00,52.397,52.397,52.376,52.376,24000000.0
2008-12-19 01:35:00,52.364,52.364,52.342,52.342,12800000.0
2008-12-19 01:36:00,52.328,52.328,52.301,52.301,11200000.0
2008-12-19 01:37:00,52.316,52.316,52.244,52.244,16400000.0
2008-12-19 01:38:00,52.259,52.29,52.258,52.283,18000000.0
2008-12-19 01:39:00,52.29,52.307,52.29,52.303,14400000.0
2008-12-19 01:40:00,52.322,52.329,52.315,52.315,9600000.0
2008-12-19 01:41:00,52.325,52.366,52.325,52.366,12800000.0
2008-12-19 01:42:00,52.379,52.379,52.332,52.332,11200000.0
2008-12-19 01:43:00,52.339,52.355,52.334,52.35,17000000.0
2008-12-19 01:44:00,52.33,52.349,52.33,52.349,11200000.0
2008-12-19 01:45:00,52.359,52.366,52.359,52.366,13200000.0
2008-12-19 01:46:00,52.334,52.358,52.334,52.358,16000000.0
2008-12-19 01:47:00,52.366,52.379,52.355,52.366,12800000.0
2008-12-19 01:48:00,52.367,52.367,52.35,52.367,12800000.0
2008-12-19 01:49:00,52.349,52.349,52.317,52.319,12800000.0
2008-12-19 01:50:00,52.325,52.358,52.325,52.342,14400000.0
2008-12-19 01:51:00,52.352,52.359,52.337,52.359,17600000.0
2008-12-19 01:52:00,52.358,52.371,52.357,52.371,20800000.0
2008-12-19 01:53:00,52.367,52.38,52.367,52.374,17600000.0
2008-12-19 01:54:00,52.372,52.396,52.372,52.396,12200000.0
2008-12-19 01:55:00,52.422,52.433,52.41,52.417,11600000.0
2008-12-19 01:56:00,52.409,52.411,52.402,52.403,12800000.0
2008-12-19 01:57:00,52.429,52.433,52.416,52.416,19200000.0
2008-12-19 01:58:00,52.412,52.412,52.394,52.397,11200000.0
2008-12-19 01:59:00,52.38,52.395,52.373,52.395,11200000.0
2008-12-19 02:00:00,52.386,52.386,52.378,52.378,3200000.0
2008-12-19 02:01:00,52.376,52.413,52.376,52.413,17600000.0
2008-12-19 02:02:00,52.414,52.426,52.404,52.404,11200000.0
2008-12-19 02:03:00,52.404,52.426,52.404,52.424,16000000.0
2008-12-19 02:04:00,52.422,52.437,52.422,52.437,11200000.0
2008-12-19 02:05:00,52.441,52.441,52.428,52.428,12800000.0
2008-12-19 02:06:00,52.417,52.422,52.408,52.422,14400000.0
2008-12-19 02:07:00,52.421,52.421,52.403,52.403,12800000.0
2008-12-19 02:08:00,52.405,52.405,52.362,52.386,17600000.0
2008-12-19 02:09:00,52.374,52.374,52.363,52.371,15400000.0
2008-12-19 02:10:00,52.341,52.341,52.306,52.31,16000000.0
2008-12-19 02:11:00,52.312,52.318,52.303,52.308,12200000.0
2008-12-19 02:12:00,52.279,52.279,52.231,52.231,17600000.0
2008-12-19 02:13:00,52.24,52.287,52.24,52.287,11200000.0
2008-12-19 02:14:00,52.32,52.322,52.296,52.296,11200000.0
2008-12-19 02:15:00,52.287,52.316,52.287,52.316,11600000.0
2008-12-19 02:16:00,52.322,52.322,52.307,52.307,11200000.0
2008-12-19 02:17:00,52.3,52.31,52.3,52.307,11200000.0
2008-12-19 02:18:00,52.311,52.345,52.311,52.345,12800000.0
2008-12-19 02:19:00,52.344,52.344,52.329,52.338,12800000.0
2008-12-19 02:20:00,52.335,52.336,52.245,52.328,12800000.0
2008-12-19 02:21:00,52.323,52.323,52.305,52.305,17600000.0
2008-12-19 02:22:00,52.311,52.319,52.31,52.319,14400000.0
2008-12-19 02:23:00,52.318,52.322,52.31,52.31,12800000.0
2008-12-19 02:24:00,52.306,52.313,52.293,52.293,11200000.0
2008-12-19 02:25:00,52.295,52.308,52.293,52.293,17600000.0
2008-12-19 02:26:00,52.294,52.3,52.29,52.293,12800000.0
2008-12-19 02:27:00,52.307,52.307,52.304,52.305,11200000.0
2008-12-19 02:28:00,52.297,52.326,52.295,52.326,12800000.0
2008-12-19 02:29:00,52.332,52.342,52.332,52.334,11200000.0
2008-12-19 02:30:00,52.303,52.309,52.302,52.306,12200000.0
2008-12-19 02:31:00,52.334,52.346,52.334,52.346,3200000.0
2008-12-19 02:32:00,52.367,52.377,52.367,52.371,11200000.0
2008-12-19 02:33:00,52.383,52.395,52.378,52.395,11200000.0
2008-12-19 02:34:00,52.392,52.397,52.381,52.385,14400000.0
2008-12-19 02:35:00,52.397,52.403,52.397,52.4,13200000.0
2008-12-19 02:36:00,52.39,52.4,52.39,52.397,12800000.0
2008-12-19 02:37:00,52.405,52.407,52.394,52.398,12800000.0
2008-12-19 02:38:00,52.4,52.424,52.4,52.421,17600000.0
2008-12-19 02:39:00,52.429,52.442,52.427,52.435,16000000.0
2008-12-19 02:40:00,52.412,52.412,52.375,52.375,16000000.0
2008-12-19 02:41:00,52.359,52.364,52.359,52.362,11200000.0
2008-12-19 02:42:00,52.37,52.372,52.354,52.372,11200000.0
2008-12-19 02:43:00,52.369,52.369,52.353,52.356,11200000.0
2008-12-19 02:44:00,52.37,52.37,52.359,52.362,11200000.0
2008-12-19 02:45:00,52.361,52.365,52.351,52.365,11200000.0
2008-12-19 02:46:00,52.378,52.378,52.36,52.364,11200000.0
2008-12-19 02:47:00,52.339,52.339,52.331,52.336,12800000.0
2008-12-19 02:48:00,52.341,52.375,52.287,52.287,11200000.0
2008-12-19 02:49:00,52.368,52.381,52.368,52.381,17600000.0
2008-12-19 02:50:00,52.388,52.422,52.371,52.422,12200000.0
2008-12-19 02:51:00,52.461,52.482,52.461,52.482,11200000.0
2008-12-19 02:52:00,52.477,52.487,52.471,52.487,11200000.0
2008-12-19 02:53:00,52.506,52.539,52.506,52.529,11200000.0
2008-12-19 02:54:00,52.536,52.536,52.512,52.512,12800000.0
2008-12-19 02:55:00,52.476,52.476,52.446,52.466,11200000.0
2008-12-19 02:56:00,52.464,52.482,52.464,52.472,11200000.0
2008-12-19 02:57:00,52.467,52.467,52.437,52.441,11200000.0
2008-12-19 02:58:00,52.421,52.429,52.359,52.359,11200000.0
2008-12-19 02:59:00,52.422,52.43,52.421,52.43,11200000.0
2008-12-19 03:00:00,52.432,52.434,52.426,52.433,12800000.0
2008-12-19 03:01:00,52.428,52.431,52.418,52.431,11200000.0
2008-12-19 03:02:00,52.42,52.425,52.389,52.389,17600000.0
2008-12-19 03:03:00,52.383,52.383,52.336,52.336,14400000.0
2008-12-19 03:04:00,52.337,52.361,52.337,52.349,11200000.0
2008-12-19 03:05:00,52.334,52.36,52.334,52.341,16000000.0
2008-12-19 03:06:00,52.307,52.307,52.278,52.278,16000000.0
2008-12-19 03:07:00,52.275,52.279,52.27,52.27,11200000.0
2008-12-19 03:08:00,52.257,52.257,52.231,52.238,11200000.0
2008-12-19 03:09:00,52.232,52.266,52.232,52.266,11200000.0
2008-12-19 03:10:00,52.299,52.318,52.293,52.316,16000000.0
2008-12-19 03:11:00,52.312,52.312,52.292,52.292,11200000.0
2008-12-19 03:12:00,52.285,52.285,52.27,52.276,11200000.0
2008-12-19 03:13:00,52.278,52.285,52.278,52.281,16000000.0
2008-12-19 03:14:00,52.274,52.274,52.248,52.248,16000000.0
2008-12-19 03:15:00,52.246,52.246,52.235,52.235,9600000.0
2008-12-19 03:16:00,52.225,52.225,52.207,52.216,12800000.0
2008-12-19 03:17:00,52.216,52.248,52.216,52.248,11200000.0
2008-12-19 03:18:00,52.264,52.28,52.264,52.268,11200000.0
2008-12-19 03:19:00,52.291,52.3,52.29,52.3,12800000.0
2008-12-19 03:20:00,52.28,52.282,52.256,52.256,11200000.0
2008-12-19 03:21:00,52.251,52.253,52.245,52.245,14400000.0
2008-12-19 03:22:00,52.253,52.266,52.253,52.265,14400000.0
2008-12-19 03:23:00,52.259,52.265,52.257,52.257,12800000.0
2008-12-19 03:24:00,52.254,52.254,52.246,52.249,11200000.0
2008-12-19 03:25:00,52.252,52.252,52.233,52.233,17600000.0
2008-12-19 03:26:00,52.219,52.236,52.213,52.236,11200000.0
2008-12-19 03:27:00,52.241,52.243,52.226,52.243,14400000.0
2008-12-19 03:28:00,52.247,52.252,52.241,52.242,12800000.0
2008-12-19 03:29:00,52.21,52.27,52.204,52.27,12800000.0
2008-12-19 03:30:00,52.257,52.277,52.249,52.277,14400000.0
2008-12-19 03:31:00,52.254,52.258,52.249,52.25,12800000.0
2008-12-19 03:32:00,52.257,52.257,52.242,52.242,12800000.0
2008-12-19 03:33:00,52.228,52.228,52.213,52.218,11200000.0
2008-12-19 03:34:00,52.221,52.231,52.218,52.224,11200000.0
2008-12-19 03:35:00,52.205,52.214,52.203,52.204,17600000.0
2008-12-19 03:36:00,52.185,52.19,52.085,52.085,12800000.0
2008-12-19 03:37:00,52.107,52.115,52.091,52.091,17600000.0
2008-12-19 03:38:00,52.093,52.094,52.084,52.084,11200000.0
2008-12-19 03:39:00,52.052,52.056,51.944,51.946,14400000.0
2008-12-19 03:40:00,51.962,51.974,51.962,51.972,11200000.0
2008-12-19 03:41:00,51.983,51.983,51.973,51.973,11600000.0
2008-12-19 03:42:00,51.978,51.978,51.951,51.951,12800000.0
2008-12-19 03:43:00,51.955,51.968,51.937,51.937,11200000.0
2008-12-19 03:44:00,51.936,51.942,51.93,51.94,11200000.0
2008-12-19 03:45:00,51.94,51.949,51.939,51.94,11200000.0
2008-12-19 03:46:00,51.959,51.959,51.945,51.95,12800000.0
2008-12-19 03:47:00,51.956,51.959,51.945,51.959,11200000.0
2008-12-19 03:48:00,51.972,51.976,51.971,51.972,11200000.0
2008-12-19 03:49:00,51.963,51.963,51.941,51.95,12800000.0
2008-12-19 03:50:00,51.941,51.941,51.909,51.909,12800000.0
2008-12-19 03:51:00,51.904,51.913,51.903,51.908,12800000.0
2008-12-19 03:52:00,51.896,51.896,51.876,51.876,16000000.0
2008-12-19 03:53:00,51.887,51.906,51.887,51.906,11200000.0
2008-12-19 03:54:00,51.912,51.942,51.911,51.942,12800000.0
2008-12-19 03:55:00,51.912,51.912,51.846,51.852,14400000.0
2008-12-19 03:56:00,51.869,51.884,51.864,51.869,11200000.0
2008-12-19 03:57:00,51.873,51.873,51.853,51.854,12800000.0
2008-12-19 03:58:00,51.874,51.882,51.856,51.882,11200000.0
2008-12-19 03:59:00,51.891,51.891,51.838,51.838,12800000.0
2008-12-19 04:00:00,51.835,51.894,51.835,51.886,14400000.0
2008-12-19 04:01:00,51.908,51.92,51.908,51.92,11200000.0
2008-12-19 04:02:00,51.932,51.932,51.913,51.922,12800000.0
2008-12-19 04:03:00,51.921,51.928,51.913,51.925,12800000.0
2008-12-19 04:04:00,51.893,51.9,51.892,51.892,12800000.0
2008-12-19 04:05:00,51.886,51.893,51.886,51.887,11200000.0
2008-12-19 04:06:00,51.886,51.898,51.886,51.889,14400000.0
2008-12-19 04:07:00,51.891,51.899,51.884,51.895,14400000.0
2008-12-19 04:08:00,51.888,51.895,51.886,51.894,12800000.0
2008-12-19 04:09:00,51.899,51.905,51.896,51.896,11200000.0
2008-12-19 04:10:00,51.89,51.914,51.849,51.914,17600000.0
2008-12-19 04:11:00,51.896,51.896,51.848,51.848,12800000.0
2008-12-19 04:12:00,51.838,51.861,51.838,51.854,12200000.0
2008-12-19 04:13:00,51.832,51.832,51.818,51.825,11200000.0
2008-12-19 04:14:00,51.825,51.832,51.818,51.818,16000000.0
2008-12-19 04:15:00,51.824,51.83,51.818,51.83,12800000.0
2008-12-19 04:16:00,51.821,51.821,51.798,51.804,11200000.0
2008-12-19 04:17:00,51.815,51.835,51.815,51.824,14400000.0
2008-12-19 04:18:00,51.819,51.832,51.819,51.832,14800000.0
2008-12-19 04:19:00,51.841,51.841,51.801,51.818,12800000.0
2008-12-19 04:20:00,51.813,51.817,51.811,51.813,13200000.0
2008-12-19 04:21:00,51.844,51.845,51.823,51.823,11200000.0
2008-12-19 04:22:00,51.82,51.848,51.82,51.848,16000000.0
2008-12-19 04:23:00,51.856,51.86,51.851,51.856,12800000.0
2008-12-19 04:24:00,51.864,51.867,51.857,51.862,12800000.0
2008-12-19 04:25:00,51.867,51.867,51.85,51.85,14400000.0
2008-12-19 04:26:00,51.839,51.839,51.821,51.821,12800000.0
2008-12-19 04:27:00,51.794,51.811,51.784,51.811,17600000.0
2008-12-19 04:28:00,51.819,51.819,51.789,51.789,11200000.0
2008-12-19 04:29:00,51.758,51.758,51.736,51.736,12800000.0
2008-12-19 04:30:00,51.735,51.756,51.735,51.756,10600000.0
2008-12-19 04:31:00,51.771,51.838,51.771,51.838,12800000.0
2008-12-19 04:32:00,51.831,51.831,51.806,51.815,16000000.0
2008-12-19 04:33:00,51.821,51.836,51.821,51.824,16000000.0
2008-12-19 04:34:00,51.857,51.857,51.752,51.856,11200000.0
2008-12-19 04:35:00,51.878,51.878,51.857,51.857,12800000.0
2008-12-19 04:36:00,51.846,51.866,51.846,51.863,11200000.0
2008-12-19 04:37:00,51.853,51.853,51.842,51.842,13200000.0
2008-12-19 04:38:00,51.83,51.849,51.83,51.841,12800000.0
2008-12-19 04:39:00,51.856,51.879,51.856,51.878,13200000.0
2008-12-19 04:40:00,51.876,51.88,51.859,51.859,12800000.0
2008-12-19 04:41:00,51.857,51.868,51.854,51.862,12800000.0
2008-12-19 04:42:00,51.879,51.886,51.872,51.885,17600000.0
2008-12-19 04:43:00,51.887,51.898,51.886,51.898,12800000.0
2008-12-19 04:44:00,51.9,51.906,51.896,51.896,12800000.0
2008-12-19 04:45:00,51.892,51.897,51.89,51.897,17600000.0
2008-12-19 04:46:00,51.896,51.902,51.891,51.893,14400000.0
2008-12-19 04:47:00,51.868,51.875,51.858,51.867,14400000.0
2008-12-19 04:48:00,51.895,51.895,51.881,51.885,17600000.0
2008-12-19 04:49:00,51.888,51.902,51.888,51.899,8000000.0
2008-12-19 04:50:00,51.901,51.901,51.894,51.9,11200000.0
2008-12-19 04:51:00,51.912,51.912,51.9,51.9,11200000.0
2008-12-19 04:52:00,51.907,51.909,51.895,51.898,12800000.0
2008-12-19 04:53:00,51.897,51.914,51.897,51.9,17600000.0
2008-12-19 04:54:00,51.894,51.898,51.879,51.897,11200000.0
2008-12-19 04:55:00,51.905,51.909,51.904,51.909,11200000.0
2008-12-19 04:56:00,51.908,51.914,51.9,51.909,17600000.0
2008-12-19 04:57:00,51.913,51.918,51.911,51.911,12800000.0
2008-12-19 04:58:00,51.896,51.896,51.887,51.893,11200000.0
2008-12-19 04:59:00,51.906,51.913,51.901,51.901,13200000.0
2008-12-19 05:00:00,51.895,51.895,51.874,51.893,11200000.0
2008-12-19 05:01:00,51.905,51.921,51.905,51.921,14400000.0
2008-12-19 05:02:00,51.927,51.927,51.908,51.908,11200000.0
2008-12-19 05:03:00,51.911,51.919,51.904,51.905,12800000.0
2008-12-19 05:04:00,51.89,51.899,51.888,51.895,12800000.0
2008-12-19 05:05:00,51.893,51.905,51.892,51.902,11200000.0
2008-12-19 05:06:00,51.907,51.907,51.9,51.905,11600000.0
2008-12-19 05:07:00,51.922,51.922,51.904,51.918,14400000.0
2008-12-19 05:08:00,51.925,51.925,51.916,51.918,12800000.0
2008-12-19 05:09:00,51.919,51.919,51.915,51.918,9600000.0
2008-12-19 05:10:00,51.903,51.913,51.897,51.901,11200000.0
2008-12-19 05:11:00,51.9,51.918,51.9,51.918,12800000.0
2008-12-19 05:12:00,51.93,51.939,51.93,51.93,12800000.0
2008-12-19 05:13:00,51.913,51.919,51.91,51.919,12800000.0
2008-12-19 05:14:00,51.924,51.935,51.923,51.934,12800000.0
2008-12-19 05:15:00,51.931,51.941,51.916,51.934,16000000.0
2008-12-19 05:16:00,51.938,51.943,51.933,51.937,11200000.0
2008-12-19 05:17:00,51.935,51.941,51.935,51.939,11200000.0
2008-12-19 05:18:00,51.934,51.936,51.924,51.925,12800000.0
2008-12-19 05:19:00,51.926,51.945,51.926,51.943,15400000.0
2008-12-19 05:20:00,51.943,51.944,51.938,51.944,11200000.0
2008-12-19 05:21:00,51.939,51.941,51.924,51.924,17000000.0
2008-12-19 05:22:00,51.936,51.936,51.923,51.927,16000000.0
2008-12-19 05:23:00,51.93,51.933,51.923,51.923,12800000.0
2008-12-19 05:24:00,51.916,51.916,51.895,51.895,12800000.0
2008-12-19 05:25:00,51.881,51.881,51.871,51.874,12800000.0
2008-12-19 05:26:00,51.921,51.952,51.921,51.952,13200000.0
2008-12-19 05:27:00,51.959,51.963,51.953,51.953,12200000.0
2008-12-19 05:28:00,51.931,51.949,51.931,51.946,11200000.0
2008-12-19 05:29:00,51.925,51.964,51.921,51.964,12800000.0
2008-12-19 05:30:00,51.957,51.987,51.956,51.987,14400000.0
2008-12-19 05:31:00,51.982,51.983,51.937,51.947,18000000.0
2008-12-19 05:32:00,51.93,51.95,51.93,51.944,9600000.0
2008-12-19 05:33:00,51.941,51.941,51.907,51.914,11200000.0
2008-12-19 05:34:00,51.92,51.925,51.893,51.9,17600000.0
2008-12-19 05:35:00,51.922,51.928,51.89,51.89,12800000.0
2008-12-19 05:36:00,51.891,51.896,51.886,51.895,12800000.0
2008-12-19 05:37:00,51.903,51.909,51.902,51.908,11200000.0
2008-12-19 05:38:00,51.934,51.934,51.898,51.909,12800000.0
2008-12-19 05:39:00,51.887,51.887,51.855,51.868,11200000.0
2008-12-19 05:40:00,51.872,51.874,51.857,51.874,14400000.0
2008-12-19 05:41:00,51.886,51.889,51.886,51.888,12800000.0
2008-12-19 05:42:00,51.877,51.885,51.875,51.877,11200000.0
2008-12-19 05:43:00,51.888,51.888,51.875,51.885,12800000.0
2008-12-19 05:44:00,51.894,51.897,51.889,51.891,12800000.0
2008-12-19 05:45:00,51.885,51.888,51.88,51.883,16000000.0
2008-12-19 05:46:00,51.88,51.89,51.878,51.89,16000000.0
2008-12-19 05:47:00,51.896,51.898,51.883,51.893,11200000.0
2008-12-19 05:48:00,51.896,51.945,51.896,51.945,14400000.0
2008-12-19 05:49:00,51.918,51.918,51.909,51.91,17600000.0
2008-12-19 05:50:00,51.928,51.942,51.928,51.929,11200000.0
2008-12-19 05:51:00,51.934,51.934,51.903,51.903,11200000.0
2008-12-19 05:52:00,51.895,51.905,51.891,51.905,12800000.0
2008-12-19 05:53:00,51.894,51.901,51.889,51.889,17600000.0
2008-12-19 05:54:00,51.892,51.895,51.887,51.888,12800000.0
2008-12-19 05:55:00,51.891,51.894,51.832,51.832,11200000.0
2008-12-19 05:56:00,51.897,51.898,51.885,51.892,11200000.0
2008-12-19 05:57:00,51.9,51.914,51.898,51.914,12800000.0
2008-12-19 05:58:00,51.912,51.912,51.897,51.897,12800000.0
2008-12-19 05:59:00,51.904,51.91,51.897,51.906,12800000.0
2008-12-19 06:00:00,51.896,51.93,51.896,51.925,14400000.0
2008-12-19 06:01:00,51.914,51.932,51.905,51.932,16000000.0
2008-12-19 06:02:00,51.921,51.925,51.906,51.906,13200000.0
2008-12-19 06:03:00,51.893,51.913,51.893,51.913,12800000.0
2008-12-19 06:04:00,51.91,51.923,51.904,51.923,11200000.0
2008-12-19 06:05:00,51.925,51.925,51.911,51.919,14400000.0
2008-12-19 06:06:00,51.925,51.933,51.925,51.927,17600000.0
2008-12-19 06:07:00,51.916,51.925,51.914,51.925,12800000.0
2008-12-19 06:08:00,51.917,51.93,51.833,51.93,12800000.0
2008-12-19 06:09:00,51.949,51.95,51.944,51.95,11200000.0
2008-12-19 06:10:00,51.98,52.011,51.98,52.006,14400000.0
2008-12-19 06:11:00,52.001,52.001,51.982,51.999,17600000.0
2008-12-19 06:12:00,51.996,52.0,51.989,51.995,12800000.0
2008-12-19 06:13:00,51.995,52.008,51.985,51.991,14400000.0
2008-12-19 06:14:00,51.981,51.99,51.972,51.978,14400000.0
2008-12-19 06:15:00,51.961,51.981,51.952,51.953,17600000.0
2008-12-19 06:16:00,51.962,51.962,51.952,51.954,17600000.0
2008-12-19 06:17:00,51.955,51.955,51.927,51.941,16000000.0
2008-12-19 06:18:00,51.947,51.955,51.947,51.955,13800000.0
2008-12-19 06:19:00,51.954,51.954,51.935,51.944,16000000.0
2008-12-19 06:20:00,51.934,51.934,51.839,51.839,12800000.0
2008-12-19 06:21:00,51.796,51.813,51.796,51.807,12800000.0
2008-12-19 06:22:00,51.812,51.828,51.81,51.828,12800000.0
2008-12-19 06:23:00,51.826,51.826,51.79,51.804,17600000.0
2008-12-19 06:24:00,51.802,51.809,51.768,51.768,11200000.0
2008-12-19 06:25:00,51.763,51.767,51.758,51.758,11200000.0
2008-12-19 06:26:00,51.74,51.773,51.74,51.771,11200000.0
2008-12-19 06:27:00,51.79,51.804,51.789,51.804,11200000.0
2008-12-19 06:28:00,51.797,51.797,51.786,51.79,11200000.0
2008-12-19 06:29:00,51.795,51.803,51.788,51.799,12800000.0
2008-12-19 06:30:00,51.805,51.819,51.799,51.799,12800000.0
2008-12-19 06:31:00,51.808,51.828,51.807,51.819,12800000.0
2008-12-19 06:32:00,51.832,51.843,51.832,51.842,11200000.0
2008-12-19 06:33:00,51.829,51.829,51.809,51.819,17600000.0
2008-12-19 06:34:00,51.822,51.826,51.817,51.824,11200000.0
2008-12-19 06:35:00,51.831,51.836,51.829,51.834,12800000.0
2008-12-19 06:36:00,51.831,51.831,51.82,51.82,8000000.0
2008-12-19 06:37:00,51.786,51.787,51.768,51.782,12800000.0
2008-12-19 06:38:00,51.794,51.815,51.794,51.815,9600000.0
2008-12-19 06:39:00,51.815,51.817,51.803,51.803,12800000.0
2008-12-19 06:40:00,51.808,51.814,51.805,51.814,12800000.0
2008-12-19 06:41:00,51.813,51.813,51.803,51.804,12800000.0
2008-12-19 06:42:00,51.793,51.803,51.793,51.799,12800000.0
2008-12-19 06:43:00,51.765,51.774,51.764,51.768,12800000.0
2008-12-19 06:44:00,51.756,51.772,51.749,51.772,17600000.0
2008-12-19 06:45:00,51.766,51.78,51.763,51.774,17600000.0
2008-12-19 06:46:00,51.768,51.768,51.741,51.741,11200000.0
2008-12-19 06:47:00,51.73,51.73,51.686,51.686,12800000.0
2008-12-19 06:48:00,51.673,51.679,51.657,51.672,12800000.0
2008-12-19 06:49:00,51.653,51.653,51.604,51.609,12800000.0
2008-12-19 06:50:00,51.615,51.656,51.615,51.656,12800000.0
2008-12-19 06:51:00,51.662,51.678,51.662,51.674,12800000.0
2008-12-19 06:52:00,51.674,51.674,51.661,51.664,12800000.0
2008-12-19 06:53:00,51.655,51.664,51.627,51.627,17600000.0
2008-12-19 06:54:00,51.623,51.623,51.612,51.615,14400000.0
2008-12-19 06:55:00,51.605,51.605,51.59,51.604,11200000.0
2008-12-19 06:56:00,51.605,51.616,51.603,51.616,12800000.0
2008-12-19 06:57:00,51.608,51.608,51.591,51.596,11200000.0
2008-12-19 06:58:00,51.599,51.609,51.598,51.608,17600000.0
2008-12-19 06:59:00,51.611,51.611,51.592,51.605,12800000.0
2008-12-19 07:00:00,51.61,51.648,51.539,51.646,14400000.0
2008-12-19 07:01:00,51.68,51.695,51.68,51.695,17600000.0
2008-12-19 07:02:00,51.693,51.693,51.665,51.666,11200000.0
2008-12-19 07:03:00,51.733,51.748,51.733,51.738,12800000.0
2008-12-19 07:04:00,51.743,51.76,51.743,51.76,12800000.0
2008-12-19 07:05:00,51.785,51.848,51.785,51.848,11200000.0
2008-12-19 07:06:00,51.899,52.015,51.899,52.014,13200000.0
2008-12-19 07:07:00,52.003,52.003,51.948,51.948,11200000.0
2008-12-19 07:08:00,51.952,51.985,51.952,51.985,11200000.0
2008-12-19 07:09:00,52.011,52.044,52.011,52.044,12800000.0
2008-12-19 07:10:00,52.096,52.138,52.096,52.133,11200000.0
2008-12-19 07:11:00,52.123,52.123,52.047,52.047,12800000.0
2008-12-19 07:12:00,52.002,52.035,52.001,52.035,11200000.0
2008-12-19 07:13:00,52.034,52.034,52.027,52.027,12200000.0
2008-12-19 07:14:00,52.022,52.047,52.013,52.047,11200000.0
2008-12-19 07:15:00,52.06,52.081,52.06,52.081,11200000.0
2008-12-19 07:16:00,52.081,52.089,52.066,52.066,17600000.0
2008-12-19 07:17:00,52.062,52.062,52.041,52.041,12800000.0
2008-12-19 07:18:00,52.04,52.055,52.04,52.052,14400000.0
2008-12-19 07:19:00,52.058,52.058,52.039,52.043,12800000.0
2008-12-19 07:20:00,52.042,52.042,52.019,52.021,16000000.0
2008-12-19 07:21:00,52.017,52.053,52.017,52.05,12200000.0
2008-12-19 07:22:00,52.037,52.046,52.028,52.046,17600000.0
2008-12-19 07:23:00,52.043,52.043,52.029,52.029,11200000.0
2008-12-19 07:24:00,52.006,52.006,51.974,51.974,16400000.0
2008-12-19 07:25:00,51.982,51.982,51.961,51.977,16000000.0
2008-12-19 07:26:00,51.958,51.958,51.884,51.884,16000000.0
2008-12-19 07:27:00,51.859,51.859,51.767,51.767,8000000.0
2008-12-19 07:28:00,51.768,51.872,51.768,51.872,14400000.0
2008-12-19 07:29:00,51.868,51.868,51.823,51.823,13800000.0
2008-12-19 07:30:00,51.805,51.827,51.805,51.827,12800000.0
2008-12-19 07:31:00,51.829,51.829,51.785,51.785,17600000.0
2008-12-19 07:32:00,51.777,51.777,51.752,51.752,12800000.0
2008-12-19 07:33:00,51.747,51.752,51.745,51.749,11200000.0
2008-12-19 07:34:00,51.763,51.773,51.759,51.773,12800000.0
2008-12-19 07:35:00,51.782,51.785,51.754,51.754,16000000.0
2008-12-19 07:36:00,51.745,51.749,51.737,51.745,16000000.0
2008-12-19 07:37:00,51.727,51.741,51.724,51.739,11200000.0
2008-12-19 07:38:00,51.75,51.75,51.733,51.733,11200000.0
2008-12-19 07:39:00,51.711,51.737,51.711,51.733,11600000.0
2008-12-19 07:40:00,51.657,51.657,51.641,51.643,11200000.0
2008-12-19 07:41:00,51.644,51.644,51.62,51.62,12800000.0
2008-12-19 07:42:00,51.613,51.617,51.612,51.614,12800000.0
2008-12-19 07:43:00,51.601,51.601,51.589,51.589,12800000.0
2008-12-19 07:44:00,51.571,51.571,51.55,51.57,11200000.0
2008-12-19 07:45:00,51.579,51.587,51.577,51.577,11600000.0
2008-12-19 07:46:00,51.56,51.576,51.557,51.576,11200000.0
2008-12-19 07:47:00,51.508,51.522,51.507,51.511,14400000.0
2008-12-19 07:48:00,51.521,51.535,51.521,51.53,14400000.0
2008-12-19 07:49:00,51.53,51.533,51.514,51.53,17600000.0
2008-12-19 07:50:00,51.528,51.537,51.519,51.519,16000000.0
2008-12-19 07:51:00,51.529,51.545,51.529,51.541,12800000.0
2008-12-19 07:52:00,51.514,51.535,51.51,51.535,16000000.0
2008-12-19 07:53:00,51.555,51.579,51.555,51.569,12800000.0
2008-12-19 07:54:00,51.581,51.632,51.581,51.632,12800000.0
2008-12-19 07:55:00,51.632,51.632,51.609,51.609,12200000.0
2008-12-19 07:56:00,51.606,51.627,51.606,51.627,16000000.0
2008-12-19 07:57:00,51.635,51.663,51.628,51.628,11200000.0
2008-12-19 07:58:00,51.616,51.637,51.616,51.637,11200000.0
2008-12-19 07:59:00,51.632,51.633,51.626,51.631,12800000.0
2008-12-19 08:00:00,51.662,51.676,51.651,51.669,14400000.0
2008-12-19 08:01:00,51.672,51.675,51.66,51.666,14400000.0
2008-12-19 08:02:00,51.68,51.681,51.661,51.678,12800000.0
2008-12-19 08:03:00,51.689,51.699,51.688,51.698,11200000.0
2008-12-19 08:04:00,51.678,51.686,51.665,51.686,11200000.0
2008-12-19 08:05:00,51.715,51.721,51.709,51.721,14400000.0
2008-12-19 08:06:00,51.723,51.727,51.715,51.724,17600000.0
2008-12-19 08:07:00,51.735,51.737,51.729,51.737,11200000.0
2008-12-19 08:08:00,51.72,51.72,51.698,51.71,12800000.0
2008-12-19 08:09:00,51.704,51.718,51.704,51.717,12800000.0
2008-12-19 08:10:00,51.696,51.744,51.696,51.744,12800000.0
2008-12-19 08:11:00,51.754,51.764,51.74,51.764,11200000.0
2008-12-19 08:12:00,51.754,51.76,51.726,51.726,16000000.0
2008-12-19 08:13:00,51.714,51.716,51.696,51.712,11200000.0
2008-12-19 08:14:00,51.721,51.728,51.714,51.728,11200000.0
2008-12-19 08:15:00,51.73,51.73,51.708,51.721,16000000.0
2008-12-19 08:16:00,51.729,51.729,51.722,51.722,11200000.0
2008-12-19 08:17:00,51.717,51.724,51.706,51.713,12800000.0
2008-12-19 08:18:00,51.712,51.712,51.697,51.701,12800000.0
2008-12-19 08:19:00,51.71,51.722,51.7,51.722,14400000.0
2008-12-19 08:20:00,51.734,51.739,51.734,51.735,11200000.0
2008-12-19 08:21:00,51.734,51.734,51.684,51.684,9600000.0
2008-12-19 08:22:00,51.703,51.705,51.677,51.677,11200000.0
2008-12-19 08:23:00,51.693,51.693,51.686,51.686,11200000.0
2008-12-19 08:24:00,51.685,51.697,51.677,51.677,17000000.0
2008-12-19 08:25:00,51.696,51.732,51.696,51.727,12800000.0
2008-12-19 08:26:00,51.744,51.76,51.744,51.757,12800000.0
2008-12-19 08:27:00,51.742,51.742,51.694,51.694,12800000.0
2008-12-19 08:28:00,51.704,51.704,51.689,51.697,17600000.0
2008-12-19 08:29:00,51.688,51.703,51.688,51.703,14400000.0
2008-12-19 08:30:00,51.688,51.688,51.652,51.652,11200000.0
2008-12-19 08:31:00,51.646,51.657,51.641,51.641,12800000.0
2008-12-19 08:32:00,51.627,51.646,51.627,51.638,11200000.0
2008-12-19 08:33:00,51.634,51.634,51.597,51.597,11200000.0
2008-12-19 08:34:00,51.599,51.599,51.561,51.561,17600000.0
2008-12-19 08:35:00,51.563,51.563,51.536,51.536,18000000.0
2008-12-19 08:36:00,51.535,51.553,51.535,51.544,17600000.0
2008-12-19 08:37:00,51.542,51.542,51.518,51.523,11200000.0
2008-12-19 08:38:00,51.513,51.513,51.475,51.476,16000000.0
2008-12-19 08:39:00,51.437,51.453,51.437,51.444,16000000.0
2008-12-19 08:40:00,51.449,51.449,51.429,51.429,16000000.0
2008-12-19 08:41:00,51.425,51.435,51.423,51.423,17600000.0
2008-12-19 08:42:00,51.428,51.434,51.426,51.434,12800000.0
2008-12-19 08:43:00,51.438,51.465,51.438,51.46,12800000.0
2008-12-19 08:44:00,51.472,51.484,51.469,51.483,12800000.0
2008-12-19 08:45:00,51.499,51.502,51.478,51.478,16000000.0
2008-12-19 08:46:00,51.441,51.443,51.429,51.429,11200000.0
2008-12-19 08:47:00,51.451,51.458,51.437,51.458,11200000.0
2008-12-19 08:48:00,51.483,51.486,51.481,51.483,12200000.0
2008-12-19 08:49:00,51.497,51.497,51.485,51.489,17600000.0
2008-12-19 08:50:00,51.496,51.514,51.49,51.51,12800000.0
2008-12-19 08:51:00,51.526,51.528,51.515,51.519,17600000.0
2008-12-19 08:52:00,51.512,51.515,51.502,51.515,11200000.0
2008-12-19 08:53:00,51.527,51.543,51.527,51.537,16000000.0
2008-12-19 08:54:00,51.607,51.701,51.607,51.699,14400000.0
2008-12-19 08:55:00,51.703,51.703,51.606,51.606,16000000.0
2008-12-19 08:56:00,51.604,51.615,51.604,51.611,12800000.0
2008-12-19 08:57:00,51.604,51.613,51.604,51.613,11200000.0
2008-12-19 08:58:00,51.602,51.61,51.596,51.596,12800000.0
2008-12-19 08:59:00,51.603,51.627,51.603,51.627,12800000.0
2008-12-19 09:00:00,51.621,51.623,51.615,51.622,17600000.0
2008-12-19 09:01:00,51.628,51.633,51.62,51.628,11200000.0
2008-12-19 09:02:00,51.626,51.626,51.612,51.617,11200000.0
2008-12-19 09:03:00,51.611,51.617,51.6,51.611,16000000.0
2008-12-19 09:04:00,51.63,51.632,51.615,51.615,11200000.0
2008-12-19 09:05:00,51.624,51.671,51.624,51.667,11200000.0
2008-12-19 09:06:00,51.658,51.666,51.643,51.666,12800000.0
2008-12-19 09:07:00,51.672,51.685,51.667,51.667,12800000.0
2008-12-19 09:08:00,51.684,51.697,51.669,51.669,12200000.0
2008-12-19 09:09:00,51.665,51.699,51.665,51.699,17600000.0
2008-12-19 09:10:00,51.711,51.727,51.708,51.727,12800000.0
2008-12-19 09:11:00,51.739,51.742,51.727,51.729,12800000.0
2008-12-19 09:12:00,51.714,51.731,51.714,51.717,12800000.0
2008-12-19 09:13:00,51.728,51.735,51.728,51.732,11200000.0
2008-12-19 09:14:00,51.725,51.725,51.685,51.685,11200000.0
2008-12-19 09:15:00,51.654,51.654,51.629,51.641,11200000.0
2008-12-19 09:16:00,51.693,51.708,51.691,51.708,13200000.0
2008-12-19 09:17:00,51.705,51.705,51.667,51.667,11200000.0
2008-12-19 09:18:00,51.646,51.646,51.604,51.626,14400000.0
2008-12-19 09:19:00,51.653,51.659,51.642,51.642,12200000.0
2008-12-19 09:20:00,51.642,51.653,51.637,51.653,16000000.0
2008-12-19 09:21:00,51.643,51.658,51.641,51.658,11200000.0
2008-12-19 09:22:00,51.677,51.677,51.647,51.647,17600000.0
2008-12-19 09:23:00,51.665,51.667,51.652,51.667,12800000.0
2008-12-19 09:24:00,51.665,51.686,51.665,51.686,12800000.0
2008-12-19 09:25:00,51.686,51.705,51.686,51.705,12800000.0
2008-12-19 09:26:00,51.72,51.727,51.712,51.719,11200000.0
2008-12-19 09:27:00,51.712,51.731,51.706,51.731,11200000.0
2008-12-19 09:28:00,51.691,51.715,51.691,51.715,12800000.0
2008-12-19 09:29:00,51.724,51.752,51.724,51.752,11200000.0
2008-12-19 09:30:00,51.777,51.804,51.777,51.797,12800000.0
2008-12-19 09:31:00,51.798,51.823,51.791,51.791,12800000.0
2008-12-19 09:32:00,51.803,51.812,51.776,51.776,14400000.0
2008-12-19 09:33:00,51.799,51.835,51.799,51.824,12800000.0
2008-12-19 09:34:00,51.835,51.839,51.799,51.822,11200000.0
2008-12-19 09:35:00,51.831,51.856,51.831,51.849,12800000.0
2008-12-19 09:36:00,51.843,51.856,51.843,51.85,15400000.0
2008-12-19 09:37:00,51.867,51.89,51.817,51.858,16000000.0
2008-12-19 09:38:00,51.802,51.802,51.775,51.78,11200000.0
2008-12-19 09:39:00,51.78,51.79,51.764,51.764,12800000.0
2008-12-19 09:40:00,51.777,51.804,51.777,51.787,16000000.0
2008-12-19 09:41:00,51.807,51.809,51.806,51.809,11200000.0
2008-12-19 09:42:00,51.814,51.814,51.805,51.814,11200000.0
2008-12-19 09:43:00,51.808,51.82,51.808,51.815,12800000.0
2008-12-19 09:44:00,51.824,51.838,51.813,51.813,14400000.0
2008-12-19 09:45:00,51.827,51.827,51.807,51.808,12800000.0
2008-12-19 09:46:00,51.801,51.807,51.767,51.767,11600000.0
2008-12-19 09:47:00,51.807,51.822,51.803,51.803,12800000.0
2008-12-19 09:48:00,51.8,51.804,51.791,51.799,11200000.0
2008-12-19 09:49:00,51.807,51.816,51.803,51.813,12800000.0
2008-12-19 09:50:00,51.811,51.811,51.795,51.809,16000000.0
2008-12-19 09:51:00,51.812,51.848,51.812,51.848,16000000.0
2008-12-19 09:52:00,51.883,51.886,51.858,51.858,11200000.0
2008-12-19 09:53:00,51.819,51.842,51.81,51.81,12800000.0
2008-12-19 09:54:00,51.8,51.825,51.8,51.825,17600000.0
2008-12-19 09:55:00,51.847,51.858,51.847,51.851,11200000.0
2008-12-19 09:56:00,51.855,51.862,51.85,51.862,12800000.0
2008-12-19 09:57:00,51.838,51.841,51.819,51.837,17600000.0
2008-12-19 09:58:00,51.84,51.84,51.726,51.82,17600000.0
2008-12-19 09:59:00,51.84,51.915,51.84,51.915,17600000.0
2008-12-19 10:00:00,51.912,51.912,51.862,51.862,11200000.0
2008-12-19 10:01:00,51.857,51.857,51.784,51.798,12800000.0
2008-12-19 10:02:00,51.814,51.838,51.809,51.818,16400000.0
2008-12-19 10:03:00,51.797,51.821,51.797,51.807,11200000.0
2008-12-19 10:04:00,51.788,51.788,51.748,51.748,12800000.0
2008-12-19 10:05:00,51.718,51.718,51.642,51.642,8000000.0
2008-12-19 10:06:00,51.641,51.697,51.641,51.681,17000000.0
2008-12-19 10:07:00,51.568,51.581,51.556,51.571,12800000.0
2008-12-19 10:08:00,51.539,51.539,51.442,51.446,10600000.0
2008-12-19 10:09:00,51.445,51.458,51.441,51.451,12800000.0
2008-12-19 10:10:00,51.476,51.488,51.476,51.488,11200000.0
2008-12-19 10:11:00,51.46,51.46,51.45,51.452,11200000.0
2008-12-19 10:12:00,51.504,51.533,51.504,51.519,13200000.0
2008-12-19 10:13:00,51.506,51.542,51.506,51.542,12800000.0
2008-12-19 10:14:00,51.539,51.539,51.533,51.536,11200000.0
2008-12-19 10:15:00,51.526,51.542,51.526,51.542,12800000.0
2008-12-19 10:16:00,51.493,51.493,51.421,51.422,12800000.0
2008-12-19 10:17:00,51.444,51.499,51.444,51.495,11200000.0
2008-12-19 10:18:00,51.495,51.504,51.483,51.504,10600000.0
2008-12-19 10:19:00,51.492,51.525,51.492,51.525,11200000.0
2008-12-19 10:20:00,51.53,51.538,51.528,51.528,17600000.0
2008-12-19 10:21:00,51.536,51.536,51.507,51.507,8400000.0
2008-12-19 10:22:00,51.486,51.495,51.479,51.489,11200000.0
2008-12-19 10:23:00,51.47,51.47,51.44,51.441,11200000.0
2008-12-19 10:24:00,51.426,51.479,51.426,51.479,12800000.0
2008-12-19 10:25:00,51.516,51.526,51.516,51.522,11200000.0
2008-12-19 10:26:00,51.515,51.525,51.515,51.52,12800000.0
2008-12-19 10:27:00,51.496,51.517,51.496,51.513,11600000.0
2008-12-19 10:28:00,51.526,51.533,51.525,51.525,12800000.0
2008-12-19 10:29:00,51.531,51.578,51.531,51.578,10600000.0
2008-12-19 10:30:00,51.535,51.571,51.535,51.557,12800000.0
2008-12-19 10:31:00,51.569,51.569,51.502,51.506,12800000.0
2008-12-19 10:32:00,51.503,51.503,51.487,51.493,17600000.0
2008-12-19 10:33:00,51.49,51.499,51.49,51.497,11200000.0
2008-12-19 10:34:00,51.497,51.515,51.497,51.504,11200000.0
2008-12-19 10:35:00,51.507,51.518,51.5,51.517,11200000.0
2008-12-19 10:36:00,51.516,51.516,51.507,51.507,11200000.0
2008-12-19 10:37:00,51.504,51.535,51.418,51.53,11200000.0
2008-12-19 10:38:00,51.555,51.556,51.541,51.556,12800000.0
2008-12-19 10:39:00,51.553,51.553,51.533,51.535,11200000.0
2008-12-19 10:40:00,51.534,51.573,51.534,51.573,16000000.0
2008-12-19 10:41:00,51.575,51.591,51.569,51.575,12800000.0
2008-12-19 10:42:00,51.587,51.593,51.575,51.576,11200000.0
2008-12-19 10:43:00,51.589,51.598,51.579,51.579,11200000.0
2008-12-19 10:44:00,51.547,51.551,51.541,51.541,12800000.0
2008-12-19 10:45:00,51.528,51.544,51.517,51.544,12800000.0
2008-12-19 10:46:00,51.543,51.543,51.475,51.475,13200000.0
2008-12-19 10:47:00,51.44,51.44,51.373,51.4,12800000.0
2008-12-19 10:48:00,51.424,51.436,51.424,51.436,12800000.0
2008-12-19 10:49:00,51.397,51.465,51.397,51.465,11200000.0
2008-12-19 10:50:00,51.499,51.505,51.488,51.489,16000000.0
2008-12-19 10:51:00,51.492,51.549,51.492,51.546,17600000.0
2008-12-19 10:52:00,51.534,51.536,51.516,51.521,11200000.0
2008-12-19 10:53:00,51.506,51.506,51.469,51.472,11200000.0
2008-12-19 10:54:00,51.467,51.467,51.426,51.426,17600000.0
2008-12-19 10:55:00,51.419,51.422,51.409,51.421,10600000.0
2008-12-19 10:56:00,51.405,51.405,51.38,51.382,11200000.0
2008-12-19 10:57:00,51.374,51.392,51.373,51.392,16000000.0
2008-12-19 10:58:00,51.365,51.376,51.267,51.376,12800000.0
2008-12-19 10:59:00,51.375,51.375,51.344,51.344,11200000.0
2008-12-19 11:00:00,51.367,51.367,51.271,51.271,13200000.0
2008-12-19 11:01:00,51.253,51.253,51.232,51.234,12800000.0
2008-12-19 11:02:00,51.233,51.244,51.218,51.244,16400000.0
2008-12-19 11:03:00,51.246,51.251,51.22,51.22,12800000.0
2008-12-19 11:04:00,51.204,51.204,51.178,51.178,14800000.0
2008-12-19 11:05:00,51.185,51.209,51.185,51.204,9600000.0
2008-12-19 11:06:00,51.188,51.225,51.176,51.225,17600000.0
2008-12-19 11:07:00,51.224,51.224,51.192,51.192,17600000.0
2008-12-19 11:08:00,51.118,51.196,51.118,51.196,11200000.0
2008-12-19 11:09:00,51.212,51.243,51.202,51.243,18000000.0
2008-12-19 11:10:00,51.249,51.312,51.249,51.312,12800000.0
2008-12-19 11:11:00,51.313,51.324,51.292,51.324,11200000.0
2008-12-19 11:12:00,51.311,51.326,51.302,51.309,17600000.0
2008-12-19 11:13:00,51.297,51.297,51.236,51.236,14400000.0
2008-12-19 11:14:00,51.25,51.27,51.25,51.268,11600000.0
2008-12-19 11:15:00,51.265,51.281,51.265,51.276,11200000.0
2008-12-19 11:16:00,51.276,51.302,51.276,51.302,12800000.0
2008-12-19 11:17:00,51.305,51.373,51.305,51.373,11200000.0
2008-12-19 11:18:00,51.379,51.417,51.373,51.417,13200000.0
2008-12-19 11:19:00,51.418,51.464,51.407,51.464,18000000.0
2008-12-19 11:20:00,51.429,51.429,51.352,51.352,12800000.0
2008-12-19 11:21:00,51.387,51.439,51.387,51.423,14400000.0
2008-12-19 11:22:00,51.428,51.428,51.374,51.385,12800000.0
2008-12-19 11:23:00,51.401,51.415,51.401,51.41,11200000.0
2008-12-19 11:24:00,51.445,51.464,51.445,51.46,12800000.0
2008-12-19 11:25:00,51.452,51.464,51.434,51.445,17600000.0
2008-12-19 11:26:00,51.424,51.448,51.424,51.436,9600000.0
2008-12-19 11:27:00,51.433,51.433,51.412,51.412,8000000.0
2008-12-19 11:28:00,51.39,51.39,51.369,51.379,14400000.0
2008-12-19 11:29:00,51.374,51.413,51.374,51.413,14400000.0
2008-12-19 11:30:00,51.418,51.448,51.418,51.426,14400000.0
2008-12-19 11:31:00,51.413,51.448,51.413,51.448,11200000.0
2008-12-19 11:32:00,51.466,51.488,51.466,51.487,17600000.0
2008-12-19 11:33:00,51.462,51.462,51.357,51.357,12800000.0
2008-12-19 11:34:00,51.352,51.353,51.328,51.328,12800000.0
2008-12-19 11:35:00,51.332,51.347,51.332,51.347,11200000.0
2008-12-19 11:36:00,51.371,51.384,51.369,51.384,12800000.0
2008-12-19 11:37:00,51.408,51.414,51.406,51.406,11200000.0
2008-12-19 11:38:00,51.404,51.413,51.404,51.41,11200000.0
2008-12-19 11:39:00,51.413,51.414,51.38,51.38,11200000.0
2008-12-19 11:40:00,51.409,51.552,51.409,51.552,11200000.0
2008-12-19 11:41:00,51.57,51.57,51.549,51.549,9600000.0
2008-12-19 11:42:00,51.539,51.545,51.523,51.529,17600000.0
2008-12-19 11:43:00,51.522,51.585,51.5,51.585,11200000.0
2008-12-19 11:44:00,51.601,51.604,51.574,51.574,11200000.0
2008-12-19 11:45:00,51.589,51.595,51.586,51.586,14400000.0
2008-12-19 11:46:00,51.595,51.636,51.595,51.607,11200000.0
2008-12-19 11:47:00,51.608,51.619,51.574,51.619,17600000.0
2008-12-19 11:48:00,51.625,51.65,51.614,51.65,11200000.0
2008-12-19 11:49:00,51.626,51.63,51.572,51.572,12800000.0
2008-12-19 11:50:00,51.529,51.537,51.507,51.537,17600000.0
2008-12-19 11:51:00,51.53,51.53,51.52,51.521,11200000.0
2008-12-19 11:52:00,51.505,51.505,51.475,51.478,11200000.0
2008-12-19 11:53:00,51.477,51.484,51.466,51.483,16000000.0
2008-12-19 11:54:00,51.497,51.504,51.492,51.504,14800000.0
2008-12-19 11:55:00,51.501,51.508,51.443,51.508,11200000.0
2008-12-19 11:56:00,51.528,51.539,51.511,51.539,12800000.0
2008-12-19 11:57:00,51.552,51.557,51.534,51.541,17600000.0
2008-12-19 11:58:00,51.537,51.537,51.455,51.455,11200000.0
2008-12-19 11:59:00,51.441,51.461,51.441,51.45,11200000.0
2008-12-19 12:00:00,51.461,51.461,51.431,51.431,11200000.0
2008-12-19 12:01:00,51.428,51.432,51.416,51.429,11200000.0
2008-12-19 12:02:00,51.424,51.431,51.422,51.422,14400000.0
2008-12-19 12:03:00,51.409,51.421,51.393,51.393,11200000.0
2008-12-19 12:04:00,51.397,51.421,51.397,51.421,17600000.0
2008-12-19 12:05:00,51.416,51.434,51.416,51.433,17600000.0
2008-12-19 12:06:00,51.452,51.474,51.452,51.465,12800000.0
2008-12-19 12:07:00,51.471,51.474,51.463,51.474,11200000.0
2008-12-19 12:08:00,51.472,51.479,51.437,51.437,11200000.0
2008-12-19 12:09:00,51.465,51.486,51.465,51.468,14400000.0
2008-12-19 12:10:00,51.409,51.409,51.273,51.273,11200000.0
2008-12-19 12:11:00,51.299,51.322,51.299,51.313,12800000.0
2008-12-19 12:12:00,51.351,51.372,51.351,51.372,11200000.0
2008-12-19 12:13:00,51.365,51.366,51.347,51.349,11200000.0
2008-12-19 12:14:00,51.341,51.345,51.335,51.345,13200000.0
2008-12-19 12:15:00,51.33,51.331,51.325,51.331,12800000.0
2008-12-19 12:16:00,51.323,51.353,51.323,51.353,12800000.0
2008-12-19 12:17:00,51.36,51.39,51.316,51.39,17600000.0
2008-12-19 12:18:00,51.423,51.487,51.423,51.485,16000000.0
2008-12-19 12:19:00,51.48,51.48,51.447,51.464,12800000.0
2008-12-19 12:20:00,51.485,51.525,51.485,51.525,14400000.0
2008-12-19 12:21:00,51.524,51.524,51.46,51.47,16000000.0
2008-12-19 12:22:00,51.427,51.431,51.386,51.39,16000000.0
2008-12-19 12:23:00,51.374,51.381,51.371,51.381,13800000.0
2008-12-19 12:24:00,51.368,51.368,51.338,51.34,12800000.0
2008-12-19 12:25:00,51.294,51.294,51.266,51.266,11200000.0
2008-12-19 12:26:00,51.258,51.27,51.258,51.258,11600000.0
2008-12-19 12:27:00,51.272,51.289,51.27,51.289,11200000.0
2008-12-19 12:28:00,51.291,51.298,51.282,51.298,12200000.0
2008-12-19 12:29:00,51.288,51.291,51.275,51.284,18000000.0
2008-12-19 12:30:00,51.279,51.279,51.253,51.26,17600000.0
2008-12-19 12:31:00,51.239,51.239,51.222,51.235,12800000.0
2008-12-19 12:32:00,51.241,51.26,51.24,51.26,12800000.0
2008-12-19 12:33:00,51.236,51.254,51.221,51.254,14400000.0
2008-12-19 12:34:00,51.265,51.267,51.26,51.267,12800000.0
2008-12-19 12:35:00,51.261,51.261,51.239,51.239,11200000.0
2008-12-19 12:36:00,51.24,51.243,51.236,51.24,11600000.0
2008-12-19 12:37:00,51.203,51.206,51.19,51.196,11200000.0
2008-12-19 12:38:00,51.154,51.154,51.018,51.11,17600000.0
2008-12-19 12:39:00,51.1,51.168,51.09,51.168,16000000.0
2008-12-19 12:40:00,51.192,51.206,51.184,51.201,16000000.0
2008-12-19 12:41:00,51.204,51.212,51.199,51.199,12800000.0
2008-12-19 12:42:00,51.195,51.198,51.156,51.156,14400000.0
2008-12-19 12:43:00,51.148,51.148,51.128,51.128,12800000.0
2008-12-19 12:44:00,51.118,51.133,51.117,51.126,18400000.0
2008-12-19 12:45:00,51.13,51.157,51.127,51.153,16000000.0
2008-12-19 12:46:00,51.158,51.17,51.158,51.17,12800000.0
2008-12-19 12:47:00,51.17,51.17,51.152,51.152,12800000.0
2008-12-19 12:48:00,51.126,51.134,51.122,51.133,11200000.0
2008-12-19 12:49:00,51.173,51.173,51.163,51.172,16000000.0
2008-12-19 12:50:00,51.18,51.188,51.176,51.188,14400000.0
2008-12-19 12:51:00,51.197,51.211,51.197,51.206,11200000.0
2008-12-19 12:52:00,51.207,51.207,51.192,51.197,11200000.0
2008-12-19 12:53:00,51.195,51.2,51.192,51.192,11200000.0
2008-12-19 12:54:00,51.222,51.224,51.214,51.221,12800000.0
2008-12-19 12:55:00,51.224,51.224,51.21,51.219,16000000.0
2008-12-19 12:56:00,51.234,51.248,51.234,51.246,9600000.0
2008-12-19 12:57:00,51.223,51.254,51.223,51.254,11200000.0
2008-12-19 12:58:00,51.252,51.252,51.227,51.248,17600000.0
2008-12-19 12:59:00,51.252,51.267,51.252,51.265,16000000.0
2008-12-19 13:00:00,51.283,51.286,51.255,51.255,12800000.0
2008-12-19 13:01:00,51.237,51.243,51.233,51.235,14400000.0
2008-12-19 13:02:00,51.213,51.213,51.188,51.197,12800000.0
2008-12-19 13:03:00,51.206,51.229,51.204,51.229,16000000.0
2008-12-19 13:04:00,51.216,51.246,51.216,51.246,11200000.0
2008-12-19 13:05:00,51.243,51.243,51.234,51.243,12800000.0
2008-12-19 13:06:00,51.229,51.229,51.216,51.221,11200000.0
2008-12-19 13:07:00,51.21,51.21,51.197,51.197,14400000.0
2008-12-19 13:08:00,51.202,51.225,51.202,51.223,17600000.0
2008-12-19 13:09:00,51.237,51.237,51.222,51.226,12800000.0
2008-12-19 13:10:00,51.195,51.219,51.195,51.207,16000000.0
2008-12-19 13:11:00,51.184,51.187,51.151,51.151,11200000.0
2008-12-19 13:12:00,51.129,51.132,51.116,51.116,12800000.0
2008-12-19 13:13:00,51.122,51.127,51.108,51.126,17600000.0
2008-12-19 13:14:00,51.122,51.123,51.094,51.094,12800000.0
2008-12-19 13:15:00,51.116,51.136,51.116,51.136,12800000.0
2008-12-19 13:16:00,51.118,51.131,51.11,51.131,17600000.0
2008-12-19 13:17:00,51.115,51.119,51.107,51.115,13200000.0
2008-12-19 13:18:00,51.101,51.114,51.082,51.114,11200000.0
2008-12-19 13:19:00,51.118,51.125,51.115,51.124,16000000.0
2008-12-19 13:20:00,51.114,51.121,51.105,51.114,18000000.0
2008-12-19 13:21:00,51.111,51.112,51.101,51.106,11600000.0
2008-12-19 13:22:00,51.101,51.119,51.092,51.119,12800000.0
2008-12-19 13:23:00,51.121,51.123,51.103,51.103,8000000.0
2008-12-19 13:24:00,51.102,51.102,51.072,51.072,11200000.0
2008-12-19 13:25:00,51.073,51.073,51.059,51.059,17600000.0
2008-12-19 13:26:00,51.062,51.072,51.062,51.065,17600000.0
2008-12-19 13:27:00,51.069,51.093,51.069,51.091,12800000.0
2008-12-19 13:28:00,51.096,51.096,50.997,51.083,16000000.0
2008-12-19 13:29:00,51.006,51.113,51.006,51.113,11200000.0
2008-12-19 13:30:00,51.14,51.145,51.134,51.141,12800000.0
2008-12-19 13:31:00,51.119,51.127,51.119,51.127,11200000.0
2008-12-19 13:32:00,51.127,51.13,51.122,51.128,11200000.0
2008-12-19 13:33:00,51.127,51.128,51.103,51.103,19200000.0
2008-12-19 13:34:00,51.055,51.055,51.042,51.046,12800000.0
2008-12-19 13:35:00,51.064,51.072,51.031,51.031,36800000.0
2008-12-19 13:36:00,51.025,51.075,51.025,51.064,17000000.0
2008-12-19 13:37:00,51.07,51.07,51.057,51.057,14400000.0
2008-12-19 13:38:00,51.059,51.07,51.052,51.056,33600000.0
2008-12-19 13:39:00,51.043,51.045,51.039,51.04,14400000.0
2008-12-19 13:40:00,51.03,51.03,51.017,51.018,40000000.0
2008-12-19 13:41:00,50.974,50.987,50.974,50.987,16000000.0
2008-12-19 13:42:00,50.984,51.024,50.984,51.024,11200000.0
2008-12-19 13:43:00,51.027,51.027,51.011,51.013,27200000.0
2008-12-19 13:44:00,51.016,51.028,51.014,51.023,33600000.0
2008-12-19 13:45:00,51.025,51.027,51.015,51.021,20800000.0
2008-12-19 13:46:00,50.996,51.009,50.996,51.006,24000000.0
2008-12-19 13:47:00,51.027,51.075,51.026,51.075,12800000.0
2008-12-19 13:48:00,51.124,51.14,51.124,51.131,12800000.0
2008-12-19 13:49:00,51.134,51.144,51.117,51.144,17600000.0
2008-12-19 13:50:00,51.125,51.125,51.067,51.067,10600000.0
2008-12-19 13:51:00,51.064,51.078,51.064,51.07,24400000.0
2008-12-19 13:52:00,51.054,51.078,51.013,51.013,12800000.0
2008-12-19 13:53:00,51.026,51.06,51.026,51.038,17600000.0
2008-12-19 13:54:00,51.041,51.065,51.03,51.061,25600000.0
2008-12-19 13:55:00,51.077,51.097,51.077,51.097,13800000.0
2008-12-19 13:56:00,51.102,51.102,51.084,51.085,14400000.0
2008-12-19 13:57:00,51.056,51.082,51.056,51.082,28800000.0
2008-12-19 13:58:00,51.09,51.107,51.09,51.107,14400000.0
2008-12-19 13:59:00,51.079,51.168,51.079,51.168,32000000.0
2008-12-19 14:00:00,51.219,51.219,51.151,51.151,48400000.0
2008-12-19 14:01:00,51.18,51.188,51.16,51.188,31400000.0
2008-12-19 14:02:00,51.145,51.145,51.134,51.135,14400000.0
2008-12-19 14:03:00,51.154,51.158,51.146,51.146,14400000.0
2008-12-19 14:04:00,51.152,51.185,51.149,51.185,11200000.0
2008-12-19 14:05:00,51.194,51.194,51.183,51.183,24000000.0
2008-12-19 14:06:00,51.183,51.191,51.176,51.178,36200000.0
2008-12-19 14:07:00,51.166,51.168,51.157,51.16,40000000.0
2008-12-19 14:08:00,51.153,51.153,51.15,51.15,8000000.0
2008-12-19 14:09:00,51.166,51.175,51.164,51.175,33600000.0
2008-12-19 14:10:00,51.158,51.162,51.156,51.157,33600000.0
2008-12-19 14:11:00,51.152,51.156,51.147,51.151,14400000.0
2008-12-19 14:12:00,51.139,51.139,51.128,51.128,27200000.0
2008-12-19 14:13:00,51.138,51.154,51.129,51.154,14400000.0
2008-12-19 14:14:00,51.16,51.167,51.16,51.167,12200000.0
2008-12-19 14:15:00,51.173,51.173,51.159,51.164,28800000.0
2008-12-19 14:16:00,51.165,51.171,51.163,51.166,25600000.0
2008-12-19 14:17:00,51.155,51.164,51.152,51.157,12800000.0
2008-12-19 14:18:00,51.162,51.167,51.162,51.167,16000000.0
2008-12-19 14:19:00,51.174,51.197,51.174,51.197,12800000.0
2008-12-19 14:20:00,51.193,51.214,51.193,51.214,25600000.0
2008-12-19 14:21:00,51.221,51.271,51.221,51.271,28800000.0
2008-12-19 14:22:00,51.295,51.304,51.284,51.284,24000000.0
2008-12-19 14:23:00,51.285,51.292,51.282,51.292,48000000.0
2008-12-19 14:24:00,51.274,51.276,51.264,51.264,12800000.0
2008-12-19 14:25:00,51.275,51.275,51.254,51.254,13200000.0
2008-12-19 14:26:00,51.245,51.254,51.242,51.246,13200000.0
2008-12-19 14:27:00,51.245,51.253,51.242,51.248,17600000.0
2008-12-19 14:28:00,51.245,51.252,51.237,51.246,11200000.0
2008-12-19 14:29:00,51.245,51.249,51.236,51.247,36800000.0
2008-12-19 14:30:00,51.251,51.26,51.251,51.258,22400000.0
2008-12-19 14:31:00,51.259,51.259,51.245,51.255,20800000.0
2008-12-19 14:32:00,51.253,51.258,51.252,51.256,39400000.0
2008-12-19 14:33:00,51.261,51.261,51.258,51.258,24000000.0
2008-12-19 14:34:00,51.254,51.258,51.251,51.258,33600000.0
2008-12-19 14:35:00,51.253,51.257,51.252,51.255,14400000.0
2008-12-19 14:36:00,51.262,51.267,51.259,51.263,12800000.0
2008-12-19 14:37:00,51.259,51.259,51.239,51.239,11200000.0
2008-12-19 14:38:00,51.228,51.23,51.224,51.225,56000000.0
2008-12-19 14:39:00,51.223,51.262,51.223,51.227,13200000.0
2008-12-19 14:40:00,51.216,51.232,51.211,51.223,14400000.0
2008-12-19 14:41:00,51.259,51.281,51.259,51.281,56000000.0
2008-12-19 14:42:00,51.284,51.284,51.27,51.279,12800000.0
2008-12-19 14:43:00,51.273,51.273,51.253,51.253,25600000.0
2008-12-19 14:44:00,51.254,51.266,51.254,51.266,11200000.0
2008-12-19 14:45:00,51.268,51.268,51.248,51.248,11200000.0
2008-12-19 14:46:00,51.247,51.269,51.246,51.269,11200000.0
2008-12-19 14:47:00,51.281,51.281,51.249,51.249,16000000.0
2008-12-19 14:48:00,51.233,51.233,51.212,51.212,19200000.0
2008-12-19 14:49:00,51.199,51.201,51.187,51.201,32000000.0
2008-12-19 14:50:00,51.211,51.229,51.211,51.229,28800000.0
2008-12-19 14:51:00,51.223,51.223,51.184,51.184,32000000.0
2008-12-19 14:52:00,51.188,51.231,51.188,51.229,12800000.0
2008-12-19 14:53:00,51.227,51.227,51.215,51.218,17600000.0
2008-12-19 14:54:00,51.208,51.211,51.207,51.209,12800000.0
2008-12-19 14:55:00,51.191,51.191,51.168,51.17,16000000.0
2008-12-19 14:56:00,51.195,51.236,51.195,51.236,12800000.0
2008-12-19 14:57:00,51.229,51.236,51.214,51.224,12800000.0
2008-12-19 14:58:00,51.231,51.245,51.227,51.245,17600000.0
2008-12-19 14:59:00,51.259,51.265,51.248,51.248,8000000.0
2008-12-19 15:00:00,51.244,51.244,51.237,51.24,14400000.0
2008-12-19 15:01:00,51.23,51.297,51.23,51.297,12200000.0
2008-12-19 15:02:00,51.272,51.272,51.251,51.258,27200000.0
2008-12-19 15:03:00,51.253,51.267,51.253,51.264,12800000.0
2008-12-19 15:04:00,51.274,51.29,51.274,51.29,24000000.0
2008-12-19 15:05:00,51.285,51.285,51.258,51.258,11200000.0
2008-12-19 15:06:00,51.259,51.27,51.257,51.268,11200000.0
2008-12-19 15:07:00,51.275,51.275,51.238,51.238,25600000.0
2008-12-19 15:08:00,51.187,51.188,51.162,51.18,22400000.0
2008-12-19 15:09:00,51.235,51.239,51.225,51.225,16000000.0
2008-12-19 15:10:00,51.236,51.257,51.232,51.257,40400000.0
2008-12-19 15:11:00,51.267,51.272,51.258,51.258,32000000.0
2008-12-19 15:12:00,51.259,51.259,51.244,51.259,30400000.0
2008-12-19 15:13:00,51.271,51.273,51.268,51.268,44800000.0
2008-12-19 15:14:00,51.29,51.293,51.266,51.266,35200000.0
2008-12-19 15:15:00,51.259,51.263,51.258,51.26,22400000.0
2008-12-19 15:16:00,51.275,51.276,51.262,51.272,36000000.0
2008-12-19 15:17:00,51.266,51.266,51.245,51.252,22400000.0
2008-12-19 15:18:00,51.253,51.256,51.248,51.253,22400000.0
2008-12-19 15:19:00,51.252,51.309,51.249,51.309,16000000.0
2008-12-19 15:20:00,51.291,51.293,51.285,51.293,24000000.0
2008-12-19 15:21:00,51.286,51.291,51.261,51.261,14400000.0
2008-12-19 15:22:00,51.23,51.243,51.227,51.243,14400000.0
2008-12-19 15:23:00,51.253,51.26,51.249,51.249,48000000.0
2008-12-19 15:24:00,51.268,51.296,51.268,51.293,25600000.0
2008-12-19 15:25:00,51.283,51.297,51.283,51.297,27000000.0
2008-12-19 15:26:00,51.313,51.325,51.313,51.314,40400000.0
2008-12-19 15:27:00,51.304,51.304,51.276,51.276,28800000.0
2008-12-19 15:28:00,51.268,51.279,51.26,51.26,69800000.0
2008-12-19 15:29:00,51.243,51.243,51.132,51.238,45800000.0
2008-12-19 15:30:00,51.148,51.29,51.119,51.171,115000000.0
2008-12-19 15:31:00,51.293,51.293,51.285,51.285,61200000.0
2008-12-19 15:32:00,51.282,51.282,51.272,51.272,30400000.0
2008-12-19 15:33:00,51.244,51.253,51.243,51.243,30400000.0
2008-12-19 15:34:00,51.225,51.242,51.225,51.239,22400000.0
2008-12-19 15:35:00,51.258,51.267,51.254,51.267,34000000.0
2008-12-19 15:36:00,51.292,51.323,51.288,51.288,32000000.0
2008-12-19 15:37:00,51.288,51.307,51.284,51.305,30800000.0
2008-12-19 15:38:00,51.283,51.286,51.26,51.271,58600000.0
2008-12-19 15:39:00,51.261,51.266,51.255,51.255,36800000.0
2008-12-19 15:40:00,51.244,51.276,51.244,51.276,35600000.0
2008-12-19 15:41:00,51.282,51.291,51.277,51.287,25600000.0
2008-12-19 15:42:00,51.298,51.316,51.28,51.28,43600000.0
2008-12-19 15:43:00,51.297,51.304,51.292,51.304,27200000.0
2008-12-19 15:44:00,51.316,51.357,51.316,51.357,27200000.0
2008-12-19 15:45:00,51.38,51.434,51.38,51.427,16000000.0
2008-12-19 15:46:00,51.427,51.447,51.421,51.447,14400000.0
2008-12-19 15:47:00,51.467,51.474,51.454,51.474,30400000.0
2008-12-19 15:48:00,51.491,51.632,51.491,51.632,27200000.0
2008-12-19 15:49:00,51.665,51.665,51.629,51.634,11200000.0
2008-12-19 15:50:00,51.642,51.71,51.626,51.703,25600000.0
2008-12-19 15:51:00,51.695,51.695,51.655,51.69,42600000.0
2008-12-19 15:52:00,51.722,51.726,51.711,51.713,20800000.0
2008-12-19 15:53:00,51.7,51.706,51.692,51.706,24000000.0
2008-12-19 15:54:00,51.706,51.709,51.697,51.697,28800000.0
2008-12-19 15:55:00,51.7,51.711,51.694,51.694,24000000.0
2008-12-19 15:56:00,51.68,51.68,51.649,51.649,51200000.0
2008-12-19 15:57:00,51.637,51.66,51.637,51.649,13200000.0
2008-12-19 15:58:00,51.639,51.639,51.586,51.586,19600000.0
2008-12-19 15:59:00,51.573,51.58,51.553,51.553,36800000.0
2008-12-19 16:00:00,51.558,51.575,51.558,51.562,51200000.0
2008-12-19 16:01:00,51.568,51.595,51.568,51.595,41000000.0
2008-12-19 16:02:00,51.603,51.603,51.566,51.571,21800000.0
2008-12-19 16:03:00,51.58,51.589,51.567,51.567,64000000.0
2008-12-19 16:04:00,51.574,51.599,51.574,51.597,45200000.0
2008-12-19 16:05:00,51.597,51.609,51.594,51.609,48400000.0
2008-12-19 16:06:00,51.629,51.661,51.629,51.658,34600000.0
2008-12-19 16:07:00,51.663,51.692,51.647,51.692,32000000.0
2008-12-19 16:08:00,51.693,51.693,51.667,51.677,44800000.0
2008-12-19 16:09:00,51.689,51.689,51.659,51.659,44800000.0
2008-12-19 16:10:00,51.654,51.654,51.646,51.646,41600000.0
2008-12-19 16:11:00,51.649,51.657,51.648,51.657,14400000.0
2008-12-19 16:12:00,51.648,51.648,51.625,51.625,55400000.0
2008-12-19 16:13:00,51.633,51.642,51.628,51.628,10600000.0
2008-12-19 16:14:00,51.624,51.654,51.624,51.644,50000000.0
2008-12-19 16:15:00,51.66,51.676,51.66,51.676,59200000.0
2008-12-19 16:16:00,51.679,51.733,51.679,51.733,17600000.0
2008-12-19 16:17:00,51.744,51.752,51.742,51.748,38400000.0
2008-12-19 16:18:00,51.741,51.743,51.721,51.737,38400000.0
2008-12-19 16:19:00,51.729,51.735,51.708,51.717,22400000.0
2008-12-19 16:20:00,51.711,51.727,51.706,51.727,11200000.0
2008-12-19 16:21:00,51.747,51.76,51.747,51.76,27200000.0
2008-12-19 16:22:00,51.768,51.768,51.751,51.751,41000000.0
2008-12-19 16:23:00,51.748,51.748,51.729,51.729,43200000.0
2008-12-19 16:24:00,51.73,51.743,51.716,51.716,18000000.0
2008-12-19 16:25:00,51.705,51.713,51.705,51.711,33600000.0
2008-12-19 16:26:00,51.697,51.7,51.696,51.697,17600000.0
2008-12-19 16:27:00,51.688,51.688,51.665,51.669,35200000.0
2008-12-19 16:28:00,51.671,51.689,51.671,51.689,27200000.0
2008-12-19 16:29:00,51.699,51.699,51.647,51.647,11600000.0
2008-12-19 16:30:00,51.637,51.667,51.637,51.666,43200000.0
2008-12-19 16:31:00,51.668,51.668,51.643,51.643,41600000.0
2008-12-19 16:32:00,51.635,51.635,51.597,51.598,12800000.0
2008-12-19 16:33:00,51.582,51.595,51.578,51.578,27200000.0
2008-12-19 16:34:00,51.571,51.589,51.554,51.589,35200000.0
2008-12-19 16:35:00,51.614,51.625,51.582,51.601,52800000.0
2008-12-19 16:36:00,51.603,51.603,51.58,51.58,51200000.0
2008-12-19 16:37:00,51.585,51.588,51.58,51.581,41600000.0
2008-12-19 16:38:00,51.573,51.573,51.515,51.515,40000000.0
2008-12-19 16:39:00,51.521,51.541,51.521,51.541,35200000.0
2008-12-19 16:40:00,51.541,51.547,51.531,51.536,56000000.0
2008-12-19 16:41:00,51.551,51.559,51.547,51.554,74000000.0
2008-12-19 16:42:00,51.547,51.547,51.523,51.523,54400000.0
2008-12-19 16:43:00,51.51,51.51,51.465,51.484,17600000.0
2008-12-19 16:44:00,51.499,51.499,51.49,51.499,11200000.0
2008-12-19 16:45:00,51.5,51.515,51.5,51.514,58000000.0
2008-12-19 16:46:00,51.54,51.543,51.52,51.52,12800000.0
2008-12-19 16:47:00,51.517,51.527,51.503,51.503,71200000.0
2008-12-19 16:48:00,51.482,51.488,51.476,51.483,52800000.0
2008-12-19 16:49:00,51.47,51.473,51.45,51.457,36200000.0
2008-12-19 16:50:00,51.459,51.506,51.459,51.481,75200000.0
2008-12-19 16:51:00,51.461,51.471,51.447,51.46,31400000.0
2008-12-19 16:52:00,51.483,51.483,51.454,51.454,45800000.0
2008-12-19 16:53:00,51.429,51.443,51.425,51.443,30400000.0
2008-12-19 16:54:00,51.454,51.454,51.33,51.33,11200000.0
2008-12-19 16:55:00,51.254,51.254,51.201,51.21,27200000.0
2008-12-19 16:56:00,51.207,51.207,51.171,51.171,36200000.0
2008-12-19 16:57:00,51.168,51.201,51.168,51.188,18600000.0
2008-12-19 16:58:00,51.219,51.28,51.219,51.28,12200000.0
2008-12-19 16:59:00,51.285,51.291,51.281,51.283,51200000.0
2008-12-19 17:00:00,51.275,51.295,51.268,51.295,49600000.0
2008-12-19 17:01:00,51.286,51.306,51.286,51.306,40000000.0
2008-12-19 17:02:00,51.305,51.307,51.294,51.306,33600000.0
2008-12-19 17:03:00,51.307,51.316,51.3,51.306,44800000.0
2008-12-19 17:04:00,51.311,51.336,51.311,51.325,41600000.0
2008-12-19 17:05:00,51.318,51.319,51.305,51.314,54400000.0
2008-12-19 17:06:00,51.331,51.342,51.331,51.339,59600000.0
2008-12-19 17:07:00,51.348,51.349,51.333,51.344,35200000.0
2008-12-19 17:08:00,51.345,51.347,51.339,51.341,68800000.0
2008-12-19 17:09:00,51.354,51.369,51.354,51.364,59200000.0
2008-12-19 17:10:00,51.378,51.378,51.364,51.364,25600000.0
2008-12-19 17:11:00,51.36,51.383,51.36,51.383,38400000.0
2008-12-19 17:12:00,51.372,51.389,51.365,51.389,25600000.0
2008-12-19 17:13:00,51.392,51.43,51.392,51.43,28800000.0
2008-12-19 17:14:00,51.426,51.426,51.409,51.411,22400000.0
2008-12-19 17:15:00,51.407,51.408,51.396,51.4,19200000.0
2008-12-19 17:16:00,51.434,51.438,51.421,51.421,9600000.0
2008-12-19 17:17:00,51.429,51.442,51.427,51.427,38400000.0
2008-12-19 17:18:00,51.443,51.445,51.432,51.437,58000000.0
2008-12-19 17:19:00,51.44,51.446,51.423,51.423,24000000.0
2008-12-19 17:20:00,51.423,51.456,51.422,51.456,16400000.0
2008-12-19 17:21:00,51.462,51.462,51.427,51.429,28800000.0
2008-12-19 17:22:00,51.426,51.431,51.414,51.431,19200000.0
2008-12-19 17:23:00,51.44,51.445,51.42,51.421,11200000.0
2008-12-19 17:24:00,51.415,51.415,51.38,51.38,13200000.0
2008-12-19 17:25:00,51.387,51.413,51.387,51.405,17600000.0
2008-12-19 17:26:00,51.417,51.431,51.417,51.431,35200000.0
2008-12-19 17:27:00,51.43,51.43,51.418,51.421,46400000.0
2008-12-19 17:28:00,51.397,51.418,51.39,51.4,32000000.0
2008-12-19 17:29:00,51.422,51.428,51.418,51.421,27200000.0
2008-12-19 17:30:00,51.418,51.44,51.418,51.424,17600000.0
2008-12-19 17:31:00,51.416,51.419,51.405,51.413,88000000.0
2008-12-19 17:32:00,51.401,51.411,51.397,51.411,52800000.0
2008-12-19 17:33:00,51.44,51.56,51.44,51.56,36800000.0
2008-12-19 17:34:00,51.563,51.57,51.553,51.57,64000000.0
2008-12-19 17:35:00,51.549,51.549,51.527,51.532,42600000.0
2008-12-19 17:36:00,51.489,51.489,51.471,51.471,32400000.0
2008-12-19 17:37:00,51.467,51.47,51.454,51.47,16000000.0
2008-12-19 17:38:00,51.463,51.468,51.459,51.468,35200000.0
2008-12-19 17:39:00,51.471,51.481,51.467,51.481,16000000.0
2008-12-19 17:40:00,51.489,51.521,51.489,51.521,75200000.0
2008-12-19 17:41:00,51.537,51.537,51.513,51.513,12800000.0
2008-12-19 17:42:00,51.524,51.537,51.524,51.531,12800000.0
2008-12-19 17:43:00,51.541,51.572,51.541,51.572,17600000.0
2008-12-19 17:44:00,51.598,51.603,51.59,51.59,30400000.0
2008-12-19 17:45:00,51.592,51.62,51.592,51.611,30400000.0
2008-12-19 17:46:00,51.617,51.62,51.607,51.608,42000000.0
2008-12-19 17:47:00,51.595,51.602,51.595,51.602,57600000.0
2008-12-19 17:48:00,51.606,51.618,51.605,51.605,57600000.0
2008-12-19 17:49:00,51.601,51.61,51.59,51.59,46400000.0
2008-12-19 17:50:00,51.578,51.578,51.562,51.562,12800000.0
2008-12-19 17:51:00,51.545,51.551,51.537,51.539,49600000.0
2008-12-19 17:52:00,51.546,51.561,51.544,51.544,42600000.0
2008-12-19 17:53:00,51.531,51.542,51.531,51.533,33600000.0
2008-12-19 17:54:00,51.539,51.564,51.539,51.564,38400000.0
2008-12-19 17:55:00,51.568,51.578,51.565,51.566,40000000.0
2008-12-19 17:56:00,51.561,51.561,51.548,51.548,44800000.0
2008-12-19 17:57:00,51.556,51.556,51.532,51.543,36800000.0
2008-12-19 17:58:00,51.56,51.582,51.56,51.582,18000000.0
2008-12-19 17:59:00,51.626,51.787,51.626,51.787,62400000.0
2008-12-19 18:00:00,51.786,51.786,51.728,51.734,51200000.0
2008-12-19 18:01:00,51.739,51.754,51.739,51.742,32000000.0
2008-12-19 18:02:00,51.742,51.742,51.719,51.719,24000000.0
2008-12-19 18:03:00,51.703,51.733,51.703,51.733,36200000.0
2008-12-19 18:04:00,51.735,51.741,51.712,51.741,33600000.0
2008-12-19 18:05:00,51.732,51.732,51.685,51.686,12800000.0
2008-12-19 18:06:00,51.649,51.649,51.563,51.563,29800000.0
2008-12-19 18:07:00,51.55,51.55,51.525,51.537,11200000.0
2008-12-19 18:08:00,51.531,51.531,51.469,51.469,84800000.0
2008-12-19 18:09:00,51.464,51.476,51.464,51.469,33600000.0
2008-12-19 18:10:00,51.48,51.502,51.479,51.502,16000000.0
2008-12-19 18:11:00,51.516,51.537,51.507,51.537,12800000.0
2008-12-19 18:12:00,51.558,51.563,51.552,51.552,12800000.0
2008-12-19 18:13:00,51.559,51.572,51.559,51.572,27600000.0
2008-12-19 18:14:00,51.571,51.571,51.553,51.557,18600000.0
2008-12-19 18:15:00,51.574,51.58,51.555,51.56,30400000.0
2008-12-19 18:16:00,51.549,51.555,51.535,51.535,56400000.0
2008-12-19 18:17:00,51.522,51.549,51.519,51.549,43200000.0
2008-12-19 18:18:00,51.551,51.556,51.511,51.511,29200000.0
2008-12-19 18:19:00,51.497,51.497,51.376,51.464,46200000.0
2008-12-19 18:20:00,51.486,51.504,51.486,51.502,43200000.0
2008-12-19 18:21:00,51.5,51.507,51.496,51.507,12800000.0
2008-12-19 18:22:00,51.528,51.549,51.523,51.547,33600000.0
2008-12-19 18:23:00,51.561,51.569,51.52,51.569,45800000.0
2008-12-19 18:24:00,51.587,51.587,51.547,51.547,53200000.0
2008-12-19 18:25:00,51.561,51.58,51.557,51.58,33600000.0
2008-12-19 18:26:00,51.593,51.659,51.575,51.659,30400000.0
2008-12-19 18:27:00,51.657,51.657,51.583,51.583,33600000.0
2008-12-19 18:28:00,51.541,51.58,51.539,51.58,12800000.0
2008-12-19 18:29:00,51.598,51.598,51.575,51.586,26000000.0
2008-12-19 18:30:00,51.571,51.585,51.566,51.585,37200000.0
2008-12-19 18:31:00,51.575,51.575,51.54,51.54,11200000.0
2008-12-19 18:32:00,51.517,51.532,51.517,51.518,70800000.0
2008-12-19 18:33:00,51.522,51.551,51.522,51.533,32400000.0
2008-12-19 18:34:00,51.517,51.517,51.471,51.48,18600000.0
2008-12-19 18:35:00,51.452,51.452,51.391,51.391,43200000.0
2008-12-19 18:36:00,51.326,51.326,51.281,51.288,69200000.0
2008-12-19 18:37:00,51.282,51.394,51.28,51.394,36800000.0
2008-12-19 18:38:00,51.398,51.424,51.398,51.413,49600000.0
2008-12-19 18:39:00,51.412,51.412,51.395,51.4,76600000.0
2008-12-19 18:40:00,51.391,51.412,51.387,51.387,65600000.0
2008-12-19 18:41:00,51.38,51.394,51.379,51.385,72000000.0
2008-12-19 18:42:00,51.379,51.379,51.338,51.338,78800000.0
2008-12-19 18:43:00,51.355,51.403,51.352,51.403,49600000.0
2008-12-19 18:44:00,51.425,51.447,51.425,51.447,30400000.0
2008-12-19 18:45:00,51.44,51.44,51.407,51.411,12800000.0
2008-12-19 18:46:00,51.399,51.439,51.399,51.439,12800000.0
2008-12-19 18:47:00,51.44,51.446,51.418,51.418,14400000.0
2008-12-19 18:48:00,51.424,51.432,51.413,51.413,28800000.0
2008-12-19 18:49:00,51.421,51.43,51.415,51.415,24000000.0
2008-12-19 18:50:00,51.4,51.409,51.4,51.409,46400000.0
2008-12-19 18:51:00,51.429,51.429,51.421,51.421,12800000.0
2008-12-19 18:52:00,51.429,51.468,51.429,51.468,19200000.0
2008-12-19 18:53:00,51.495,51.495,51.48,51.481,30400000.0
2008-12-19 18:54:00,51.497,51.507,51.493,51.493,19600000.0
2008-12-19 18:55:00,51.467,51.47,51.452,51.465,22400000.0
2008-12-19 18:56:00,51.46,51.46,51.428,51.428,16000000.0
2008-12-19 18:57:00,51.418,51.458,51.418,51.452,19200000.0
2008-12-19 18:58:00,51.45,51.45,51.441,51.449,32000000.0
2008-12-19 18:59:00,51.45,51.45,51.412,51.412,32000000.0
2008-12-19 19:00:00,51.455,51.461,51.453,51.453,14400000.0
2008-12-19 19:01:00,51.446,51.446,51.431,51.431,19200000.0
2008-12-19 19:02:00,51.437,51.455,51.43,51.455,43200000.0
2008-12-19 19:03:00,51.449,51.449,51.431,51.442,14400000.0
2008-12-19 19:04:00,51.431,51.431,51.364,51.364,17600000.0
2008-12-19 19:05:00,51.361,51.361,51.356,51.358,22400000.0
2008-12-19 19:06:00,51.371,51.371,51.356,51.361,56400000.0
2008-12-19 19:07:00,51.349,51.361,51.315,51.323,35200000.0
2008-12-19 19:08:00,51.298,51.326,51.292,51.326,21200000.0
2008-12-19 19:09:00,51.364,51.364,51.281,51.281,12800000.0
2008-12-19 19:10:00,51.288,51.305,51.288,51.304,8000000.0
2008-12-19 19:11:00,51.311,51.316,51.306,51.307,30400000.0
2008-12-19 19:12:00,51.337,51.355,51.325,51.325,24000000.0
2008-12-19 19:13:00,51.317,51.317,51.298,51.304,12800000.0
2008-12-19 19:14:00,51.3,51.302,51.293,51.302,12800000.0
2008-12-19 19:15:00,51.294,51.307,51.291,51.296,16000000.0
2008-12-19 19:16:00,51.313,51.313,51.295,51.305,12800000.0
2008-12-19 19:17:00,51.336,51.419,51.334,51.419,14400000.0
2008-12-19 19:18:00,51.428,51.428,51.416,51.426,32000000.0
2008-12-19 19:19:00,51.424,51.424,51.408,51.417,11200000.0
2008-12-19 19:20:00,51.422,51.422,51.394,51.403,14400000.0
2008-12-19 19:21:00,51.393,51.416,51.392,51.416,17600000.0
2008-12-19 19:22:00,51.421,51.433,51.416,51.433,14400000.0
2008-12-19 19:23:00,51.428,51.428,51.395,51.412,15400000.0
2008-12-19 19:24:00,51.395,51.395,51.382,51.386,48000000.0
2008-12-19 19:25:00,51.387,51.388,51.378,51.388,11200000.0
2008-12-19 19:26:00,51.38,51.38,51.356,51.375,41600000.0
2008-12-19 19:27:00,51.37,51.374,51.345,51.374,14400000.0
2008-12-19 19:28:00,51.346,51.346,51.325,51.325,12800000.0
2008-12-19 19:29:00,51.381,51.387,51.377,51.383,12800000.0
2008-12-19 19:30:00,51.384,51.386,51.381,51.381,11200000.0
2008-12-19 19:31:00,51.366,51.375,51.364,51.375,12800000.0
2008-12-19 19:32:00,51.374,51.38,51.369,51.371,11200000.0
2008-12-19 19:33:00,51.367,51.367,51.3,51.3,11200000.0
2008-12-19 19:34:00,51.309,51.323,51.309,51.322,12800000.0
2008-12-19 19:35:00,51.317,51.326,51.31,51.321,17600000.0
2008-12-19 19:36:00,51.321,51.321,51.308,51.311,16000000.0
2008-12-19 19:37:00,51.303,51.305,51.268,51.268,11200000.0
2008-12-19 19:38:00,51.239,51.239,51.199,51.199,11200000.0
2008-12-19 19:39:00,51.205,51.223,51.205,51.215,12800000.0
2008-12-19 19:40:00,51.219,51.241,51.219,51.237,11200000.0
2008-12-19 19:41:00,51.215,51.242,51.203,51.242,11200000.0
2008-12-19 19:42:00,51.213,51.223,51.213,51.215,11600000.0
2008-12-19 19:43:00,51.222,51.223,51.216,51.221,19200000.0
2008-12-19 19:44:00,51.208,51.214,51.197,51.2,11200000.0
2008-12-19 19:45:00,51.207,51.207,51.195,51.204,16000000.0
2008-12-19 19:46:00,51.192,51.192,51.181,51.184,13800000.0
2008-12-19 19:47:00,51.178,51.182,51.17,51.17,17600000.0
2008-12-19 19:48:00,51.176,51.176,51.164,51.17,12800000.0
2008-12-19 19:49:00,51.174,51.174,51.168,51.17,30800000.0
2008-12-19 19:50:00,51.155,51.185,51.151,51.185,12800000.0
2008-12-19 19:51:00,51.189,51.189,51.162,51.179,12800000.0
2008-12-19 19:52:00,51.172,51.179,51.153,51.167,16000000.0
2008-12-19 19:53:00,51.193,51.211,51.193,51.204,12800000.0
2008-12-19 19:54:00,51.201,51.239,51.201,51.239,12800000.0
2008-12-19 19:55:00,51.255,51.255,51.209,51.209,11200000.0
2008-12-19 19:56:00,51.2,51.237,51.2,51.237,9600000.0
2008-12-19 19:57:00,51.255,51.258,51.249,51.258,9600000.0
2008-12-19 19:58:00,51.269,51.276,51.269,51.276,11200000.0
2008-12-19 19:59:00,51.268,51.27,51.259,51.27,12800000.0
2008-12-19 20:00:00,51.274,51.28,51.272,51.278,18000000.0
2008-12-19 20:01:00,51.278,51.284,51.276,51.284,11200000.0
2008-12-19 20:02:00,51.298,51.314,51.298,51.314,17600000.0
2008-12-19 20:03:00,51.307,51.312,51.297,51.297,16000000.0
2008-12-19 20:04:00,51.281,51.289,51.279,51.281,30400000.0
2008-12-19 20:05:00,51.285,51.285,51.278,51.284,12800000.0
2008-12-19 20:06:00,51.274,51.282,51.271,51.282,11200000.0
2008-12-19 20:07:00,51.291,51.291,51.286,51.286,9600000.0
2008-12-19 20:08:00,51.28,51.287,51.273,51.279,38400000.0
2008-12-19 20:09:00,51.282,51.29,51.279,51.29,11200000.0
2008-12-19 20:10:00,51.302,51.302,51.293,51.3,16000000.0
2008-12-19 20:11:00,51.311,51.321,51.309,51.309,11200000.0
2008-12-19 20:12:00,51.308,51.319,51.308,51.316,11200000.0
2008-12-19 20:13:00,51.318,51.32,51.312,51.316,26600000.0
2008-12-19 20:14:00,51.328,51.346,51.275,51.346,14400000.0
2008-12-19 20:15:00,51.33,51.35,51.33,51.35,8000000.0
2008-12-19 20:16:00,51.35,51.355,51.346,51.354,28800000.0
2008-12-19 20:17:00,51.345,51.345,51.321,51.333,33000000.0
2008-12-19 20:18:00,51.336,51.341,51.333,51.341,32000000.0
2008-12-19 20:19:00,51.356,51.358,51.348,51.348,11200000.0
2008-12-19 20:20:00,51.34,51.345,51.338,51.34,19200000.0
2008-12-19 20:21:00,51.31,51.329,51.293,51.328,16000000.0
2008-12-19 20:22:00,51.357,51.369,51.354,51.354,14400000.0
2008-12-19 20:23:00,51.347,51.35,51.337,51.337,12800000.0
2008-12-19 20:24:00,51.337,51.339,51.336,51.338,8400000.0
2008-12-19 20:25:00,51.337,51.341,51.326,51.326,11200000.0
2008-12-19 20:26:00,51.324,51.34,51.324,51.331,16000000.0
2008-12-19 20:27:00,51.34,51.34,51.325,51.325,12800000.0
2008-12-19 20:28:00,51.335,51.335,51.31,51.31,11200000.0
2008-12-19 20:29:00,51.305,51.314,51.223,51.309,16000000.0
2008-12-19 20:30:00,51.308,51.308,51.271,51.271,27200000.0
2008-12-19 20:31:00,51.266,51.285,51.266,51.285,12800000.0
2008-12-19 20:32:00,51.291,51.306,51.289,51.306,12800000.0
2008-12-19 20:33:00,51.309,51.314,51.302,51.313,12200000.0
2008-12-19 20:34:00,51.303,51.303,51.286,51.286,11200000.0
2008-12-19 20:35:00,51.296,51.303,51.292,51.303,11200000.0
2008-12-19 20:36:00,51.298,51.298,51.283,51.286,16000000.0
2008-12-19 20:37:00,51.281,51.282,51.277,51.277,12800000.0
2008-12-19 20:38:00,51.262,51.262,51.209,51.209,12800000.0
2008-12-19 20:39:00,51.201,51.211,51.199,51.211,14400000.0
2008-12-19 20:40:00,51.222,51.245,51.222,51.245,11200000.0
2008-12-19 20:41:00,51.238,51.238,51.222,51.222,11200000.0
2008-12-19 20:42:00,51.216,51.221,51.214,51.218,11200000.0
2008-12-19 20:43:00,51.228,51.238,51.228,51.228,14400000.0
2008-12-19 20:44:00,51.222,51.222,51.213,51.217,11200000.0
2008-12-19 20:45:00,51.209,51.209,51.182,51.185,12800000.0
2008-12-19 20:46:00,51.193,51.205,51.191,51.202,14400000.0
2008-12-19 20:47:00,51.205,51.205,51.16,51.16,8000000.0
2008-12-19 20:48:00,51.167,51.17,51.155,51.17,17600000.0
2008-12-19 20:49:00,51.158,51.166,51.152,51.152,19200000.0
2008-12-19 20:50:00,51.144,51.146,51.136,51.136,16800000.0
2008-12-19 20:51:00,51.132,51.152,51.132,51.137,28800000.0
2008-12-19 20:52:00,51.117,51.126,51.117,51.119,12800000.0
2008-12-19 20:53:00,51.073,51.083,51.065,51.083,16000000.0
2008-12-19 20:54:00,51.083,51.116,51.083,51.116,12800000.0
2008-12-19 20:55:00,51.131,51.159,51.13,51.159,12800000.0
2008-12-19 20:56:00,51.181,51.181,51.163,51.166,12800000.0
2008-12-19 20:57:00,51.173,51.181,51.167,51.181,12800000.0
2008-12-19 20:58:00,51.202,51.204,51.19,51.192,16000000.0
2008-12-19 20:59:00,51.193,51.218,51.193,51.218,11200000.0
2008-12-19 21:00:00,51.212,51.212,51.201,51.207,17600000.0
2008-12-19 21:01:00,51.191,51.191,51.123,51.123,11600000.0
2008-12-19 21:02:00,51.142,51.151,51.137,51.14,15400000.0
2008-12-19 21:03:00,51.135,51.135,51.107,51.107,8000000.0
2008-12-19 21:04:00,51.147,51.232,51.147,51.21,9600000.0
2008-12-19 21:05:00,51.142,51.19,51.142,51.19,14400000.0
2008-12-19 21:06:00,51.196,51.203,51.196,51.202,11200000.0
2008-12-19 21:07:00,51.217,51.243,51.217,51.229,14400000.0
2008-12-19 21:08:00,51.271,51.409,51.271,51.409,16000000.0
2008-12-19 21:09:00,51.395,51.446,51.395,51.444,11200000.0
2008-12-19 21:10:00,51.431,51.431,51.406,51.406,6400000.0
2008-12-19 21:11:00,51.398,51.406,51.385,51.405,12800000.0
2008-12-19 21:12:00,51.409,51.427,51.409,51.418,12800000.0
2008-12-19 21:13:00,51.41,51.418,51.41,51.416,8000000.0
2008-12-19 21:14:00,51.424,51.433,51.414,51.422,12800000.0
2008-12-19 21:15:00,51.438,51.443,51.435,51.44,11200000.0
2008-12-19 21:16:00,51.441,51.444,51.433,51.444,19600000.0
2008-12-19 21:17:00,51.44,51.44,51.431,51.433,14400000.0
2008-12-19 21:18:00,51.435,51.489,51.435,51.489,11200000.0
2008-12-19 21:19:00,51.492,51.492,51.471,51.471,17600000.0
2008-12-19 21:20:00,51.44,51.461,51.44,51.445,14400000.0
2008-12-19 21:21:00,51.415,51.415,51.342,51.342,8000000.0
2008-12-19 21:22:00,51.338,51.397,51.338,51.397,12800000.0
2008-12-19 21:23:00,51.405,51.405,51.381,51.381,12800000.0
2008-12-19 21:24:00,51.379,51.41,51.379,51.403,11200000.0
2008-12-19 21:25:00,51.406,51.406,51.334,51.334,17600000.0
2008-12-19 21:26:00,51.34,51.343,51.317,51.326,24400000.0
2008-12-19 21:27:00,51.33,51.334,51.327,51.334,22800000.0
2008-12-19 21:28:00,51.35,51.36,51.341,51.35,11200000.0
2008-12-19 21:29:00,51.347,51.353,51.345,51.349,27600000.0
2008-12-19 21:30:00,51.344,51.348,51.335,51.339,12800000.0
2008-12-19 21:31:00,51.34,51.344,51.334,51.338,16000000.0
2008-12-19 21:32:00,51.329,51.329,51.303,51.303,8000000.0
2008-12-19 21:33:00,51.308,51.366,51.308,51.366,11600000.0
2008-12-19 21:34:00,51.383,51.386,51.374,51.374,17600000.0
2008-12-19 21:35:00,51.377,51.387,51.367,51.386,14400000.0
2008-12-19 21:36:00,51.398,51.449,51.398,51.445,11200000.0
2008-12-19 21:37:00,51.464,51.469,51.446,51.469,16400000.0
2008-12-19 21:38:00,51.452,51.452,51.424,51.436,14400000.0
2008-12-19 21:39:00,51.441,51.474,51.425,51.425,12800000.0
2008-12-19 21:40:00,51.365,51.392,51.365,51.392,9600000.0
2008-12-19 21:41:00,51.414,51.435,51.337,51.419,11600000.0
2008-12-19 21:42:00,51.431,51.436,51.415,51.426,14400000.0
2008-12-19 21:43:00,51.427,51.427,51.4,51.4,8000000.0
2008-12-19 21:44:00,51.365,51.365,51.328,51.328,17600000.0
2008-12-19 21:45:00,51.328,51.328,51.317,51.328,17600000.0
2008-12-19 21:46:00,51.325,51.341,51.325,51.335,13200000.0
2008-12-19 21:47:00,51.328,51.338,51.328,51.335,11200000.0
2008-12-19 21:48:00,51.339,51.339,51.326,51.326,35200000.0
2008-12-19 21:49:00,51.314,51.331,51.314,51.322,11200000.0
2008-12-19 21:50:00,51.328,51.337,51.321,51.335,12800000.0
2008-12-19 21:51:00,51.339,51.345,51.312,51.312,17600000.0
2008-12-19 21:52:00,51.315,51.337,51.315,51.337,11200000.0
2008-12-19 21:53:00,51.352,51.362,51.347,51.361,11600000.0
2008-12-19 21:54:00,51.362,51.365,51.352,51.365,11600000.0
2008-12-19 21:55:00,51.353,51.372,51.353,51.37,12800000.0
2008-12-19 21:56:00,51.361,51.361,51.317,51.317,12800000.0
2008-12-19 21:57:00,51.295,51.309,51.29,51.298,18000000.0
2008-12-19 21:58:00,51.301,51.312,51.282,51.306,14400000.0
2008-12-19 21:59:00,51.306,51.316,51.295,51.315,8000000.0
2008-12-19 22:00:00,51.32,51.32,51.295,51.305,17600000.0
2008-12-19 22:01:00,51.297,51.304,51.297,51.304,11200000.0
2008-12-19 22:02:00,51.306,51.306,51.3,51.3,11200000.0
2008-12-19 22:03:00,51.285,51.285,51.275,51.275,17600000.0
2008-12-19 22:04:00,51.285,51.288,51.282,51.282,16000000.0
2008-12-19 22:05:00,51.279,51.279,51.27,51.27,11200000.0
2008-12-19 22:06:00,51.269,51.3,51.269,51.3,12800000.0
2008-12-19 22:07:00,51.293,51.298,51.289,51.289,16400000.0
2008-12-19 22:08:00,51.294,51.299,51.277,51.287,16000000.0
2008-12-19 22:09:00,51.286,51.289,51.279,51.285,12800000.0
2008-12-19 22:10:00,51.277,51.283,51.276,51.283,22400000.0
2008-12-19 22:11:00,51.271,51.286,51.271,51.286,11200000.0
2008-12-19 22:12:00,51.291,51.291,51.285,51.285,12800000.0
2008-12-19 22:13:00,51.27,51.285,51.27,51.284,12800000.0
2008-12-19 22:14:00,51.28,51.283,51.267,51.267,12800000.0
2008-12-19 22:15:00,51.265,51.267,51.246,51.246,14400000.0
2008-12-19 22:16:00,51.249,51.259,51.249,51.253,17600000.0
2008-12-19 22:17:00,51.236,51.257,51.228,51.233,19200000.0
2008-12-19 22:18:00,51.247,51.249,51.235,51.239,11200000.0
2008-12-19 22:19:00,51.235,51.235,51.224,51.227,12800000.0
2008-12-19 22:20:00,51.218,51.236,51.218,51.225,12800000.0
2008-12-19 22:21:00,51.231,51.232,51.212,51.232,9600000.0
2008-12-19 22:22:00,51.224,51.23,51.196,51.215,12800000.0
2008-12-19 22:23:00,51.227,51.228,51.221,51.221,13200000.0
2008-12-19 22:24:00,51.221,51.23,51.221,51.23,11200000.0
2008-12-19 22:25:00,51.232,51.233,51.216,51.216,16000000.0
2008-12-19 22:26:00,51.209,51.211,51.204,51.21,11200000.0
2008-12-19 22:27:00,51.203,51.203,51.186,51.186,12800000.0
2008-12-19 22:28:00,51.181,51.198,51.18,51.191,11200000.0
2008-12-19 22:29:00,51.199,51.199,51.167,51.167,16000000.0
2008-12-19 22:30:00,51.186,51.208,51.186,51.208,17600000.0
2008-12-19 22:31:00,51.201,51.201,51.186,51.186,11200000.0
2008-12-19 22:32:00,51.176,51.176,51.159,51.164,12800000.0
2008-12-19 22:33:00,51.165,51.165,51.133,51.133,11200000.0
2008-12-19 22:34:00,51.144,51.156,51.143,51.149,12800000.0
2008-12-19 22:35:00,51.143,51.153,51.142,51.153,12800000.0
2008-12-19 22:36:00,51.147,51.147,51.141,51.141,43200000.0
2008-12-19 22:37:00,51.14,51.144,51.135,51.135,25600000.0
2008-12-19 22:38:00,51.137,51.137,51.096,51.117,17600000.0
2008-12-19 22:39:00,51.104,51.129,51.104,51.129,12800000.0
2008-12-19 22:40:00,51.13,51.133,51.12,51.127,17600000.0
2008-12-19 22:41:00,51.133,51.155,51.132,51.155,11200000.0
2008-12-19 22:42:00,51.171,51.171,51.165,51.165,8000000.0
2008-12-19 22:43:00,51.136,51.155,51.136,51.155,16000000.0
2008-12-19 22:44:00,51.171,51.171,51.164,51.168,12800000.0
2008-12-19 22:45:00,51.146,51.146,51.131,51.132,16400000.0
2008-12-19 22:46:00,51.118,51.118,51.094,51.094,11200000.0
2008-12-19 22:47:00,51.137,51.161,51.137,51.141,17600000.0
2008-12-19 22:48:00,51.136,51.136,51.13,51.131,11200000.0
2008-12-19 22:49:00,51.122,51.122,51.112,51.112,12800000.0
2008-12-19 22:50:00,51.119,51.122,51.109,51.122,8000000.0
2008-12-19 22:51:00,51.125,51.131,51.125,51.129,11200000.0
2008-12-19 22:52:00,51.121,51.128,51.117,51.126,11200000.0
2008-12-19 22:53:00,51.125,51.182,51.123,51.182,17600000.0
2008-12-19 22:54:00,51.195,51.202,51.193,51.193,12800000.0
2008-12-19 22:55:00,51.181,51.181,51.136,51.136,12800000.0
2008-12-19 22:56:00,51.141,51.154,51.137,51.154,9600000.0
2008-12-19 22:57:00,51.164,51.172,51.151,51.152,17600000.0
2008-12-19 22:58:00,51.144,51.158,51.144,51.152,14800000.0
2008-12-19 22:59:00,51.156,51.164,51.156,51.164,8000000.0
2008-12-19 23:00:00,51.172,51.186,51.161,51.186,17600000.0
2008-12-19 23:01:00,51.187,51.204,51.181,51.204,8000000.0
2008-12-19 23:02:00,51.23,51.251,51.23,51.244,17600000.0
2008-12-19 23:03:00,51.253,51.253,51.222,51.227,15400000.0
2008-12-19 23:04:00,51.2,51.219,51.2,51.212,11200000.0
2008-12-19 23:05:00,51.202,51.21,51.202,51.21,33600000.0
2008-12-19 23:06:00,51.206,51.213,51.206,51.211,13200000.0
2008-12-19 23:07:00,51.208,51.216,51.208,51.216,12800000.0
2008-12-19 23:08:00,51.206,51.206,51.169,51.169,16000000.0
2008-12-19 23:09:00,51.197,51.205,51.193,51.193,17000000.0
2008-12-19 23:10:00,51.196,51.199,51.181,51.181,12800000.0
2008-12-19 23:11:00,51.17,51.204,51.17,51.204,11200000.0
2008-12-19 23:12:00,51.218,51.225,51.215,51.223,16000000.0
2008-12-19 23:13:00,51.214,51.225,51.214,51.225,12800000.0
2008-12-19 23:14:00,51.232,51.24,51.232,51.24,11200000.0
2008-12-19 23:15:00,51.246,51.266,51.242,51.266,11200000.0
2008-12-19 23:16:00,51.265,51.275,51.247,51.275,17600000.0
2008-12-19 23:17:00,51.278,51.28,51.273,51.273,11200000.0
2008-12-19 23:18:00,51.267,51.277,51.258,51.262,11200000.0
2008-12-19 23:19:00,51.26,51.266,51.25,51.258,12800000.0
2008-12-19 23:20:00,51.249,51.264,51.244,51.253,14400000.0
2008-12-19 23:21:00,51.24,51.285,51.24,51.285,16000000.0
2008-12-19 23:22:00,51.286,51.289,51.277,51.284,11600000.0
2008-12-19 23:23:00,51.28,51.295,51.28,51.295,11600000.0
2008-12-19 23:24:00,51.284,51.284,51.267,51.267,11200000.0
2008-12-19 23:25:00,51.254,51.255,51.236,51.236,14400000.0
2008-12-19 23:26:00,51.246,51.272,51.246,51.27,12800000.0
2008-12-19 23:27:00,51.28,51.28,51.235,51.235,8000000.0
2008-12-19 23:28:00,51.24,51.24,51.199,51.209,16000000.0
2008-12-19 23:29:00,51.209,51.249,51.208,51.246,11200000.0
2008-12-19 23:30:00,51.306,51.314,51.3,51.307,16000000.0
2008-12-19 23:31:00,51.264,51.333,51.264,51.333,13200000.0
2008-12-19 23:32:00,51.364,51.376,51.364,51.37,17600000.0
2008-12-19 23:33:00,51.375,51.379,51.361,51.361,12800000.0
2008-12-19 23:34:00,51.315,51.315,51.23,51.234,16000000.0
2008-12-19 23:35:00,51.227,51.227,51.187,51.187,16000000.0
2008-12-19 23:36:00,51.205,51.261,51.205,51.23,12800000.0
2008-12-19 23:37:00,51.219,51.232,51.211,51.232,12800000.0
2008-12-19 23:38:00,51.26,51.33,51.26,51.33,10600000.0
2008-12-19 23:39:00,51.335,51.335,51.304,51.307,12800000.0
2008-12-19 23:40:00,51.308,51.313,51.277,51.277,35200000.0
2008-12-19 23:41:00,51.278,51.286,51.278,51.286,12800000.0
2008-12-19 23:42:00,51.286,51.286,51.268,51.27,17600000.0
2008-12-19 23:43:00,51.264,51.266,51.254,51.26,14400000.0
2008-12-19 23:44:00,51.257,51.257,51.248,51.25,16000000.0
2008-12-19 23:45:00,51.34,51.359,51.288,51.288,11200000.0
2008-12-19 23:46:00,51.271,51.276,51.265,51.269,17600000.0
2008-12-19 23:47:00,51.271,51.271,51.238,51.238,13200000.0
2008-12-19 23:48:00,51.233,51.24,51.232,51.235,17600000.0
2008-12-19 23:49:00,51.249,51.249,51.233,51.237,16000000.0
2008-12-19 23:50:00,51.254,51.257,51.252,51.254,11200000.0
2008-12-19 23:51:00,51.328,51.343,51.314,51.339,12800000.0
2008-12-19 23:52:00,51.35,51.363,51.35,51.356,12800000.0
2008-12-19 23:53:00,51.364,51.372,51.364,51.364,9600000.0
2008-12-19 23:54:00,51.366,51.373,51.319,51.373,14400000.0
2008-12-19 23:55:00,51.369,51.369,51.315,51.319,12800000.0
2008-12-19 23:56:00,51.335,51.358,51.285,51.285,11200000.0
2008-12-19 23:57:00,51.345,51.354,51.318,51.354,12800000.0
2008-12-19 23:58:00,51.358,51.358,51.312,51.318,11200000.0
2008-12-19 23:59:00,51.258,51.258,51.203,51.206,11600000.0
2008-12-22 00:00:00,51.155,51.195,51.14,51.195,18000000.0
2008-12-22 00:01:00,51.206,51.215,51.205,51.215,12800000.0
2008-12-22 00:02:00,51.226,51.226,51.191,51.199,10600000.0
2008-12-22 00:03:00,51.202,51.204,51.19,51.199,13200000.0
2008-12-22 00:04:00,51.174,51.201,51.174,51.201,9600000.0
2008-12-22 00:05:00,51.171,51.171,51.11,51.147,11200000.0
2008-12-22 00:06:00,51.202,51.202,51.192,51.194,11200000.0
2008-12-22 00:07:00,51.168,51.172,51.162,51.172,13200000.0
2008-12-22 00:08:00,51.164,51.179,51.164,51.17,12800000.0
2008-12-22 00:09:00,51.134,51.149,51.133,51.133,12800000.0
2008-12-22 00:10:00,51.148,51.158,51.141,51.158,12800000.0
2008-12-22 00:11:00,51.164,51.169,51.156,51.166,16000000.0
2008-12-22 00:12:00,51.158,51.158,51.143,51.143,12800000.0
2008-12-22 00:13:00,51.161,51.204,51.161,51.204,12800000.0
2008-12-22 00:14:00,51.215,51.23,51.215,51.223,14400000.0
2008-12-22 00:15:00,51.219,51.219,51.21,51.211,29200000.0
2008-12-22 00:16:00,51.206,51.206,51.195,51.195,14400000.0
2008-12-22 00:17:00,51.192,51.215,51.192,51.194,17600000.0
2008-12-22 00:18:00,51.206,51.212,51.202,51.212,12800000.0
2008-12-22 00:19:00,51.208,51.214,51.208,51.214,12800000.0
2008-12-22 00:20:00,51.241,51.247,51.24,51.24,17600000.0
2008-12-22 00:21:00,51.236,51.236,51.226,51.231,12800000.0
2008-12-22 00:22:00,51.238,51.252,51.237,51.238,17600000.0
2008-12-22 00:23:00,51.36,51.36,51.33,51.33,14400000.0
2008-12-22 00:24:00,51.25,51.253,51.24,51.253,14400000.0
2008-12-22 00:25:00,51.221,51.221,51.124,51.131,16000000.0
2008-12-22 00:26:00,51.126,51.213,51.126,51.213,12800000.0
2008-12-22 00:27:00,51.222,51.23,51.222,51.224,17600000.0
2008-12-22 00:28:00,51.223,51.246,51.223,51.246,31400000.0
2008-12-22 00:29:00,51.298,51.298,51.248,51.248,12800000.0
2008-12-22 00:30:00,51.243,51.259,51.243,51.256,11200000.0
2008-12-22 00:31:00,51.247,51.247,51.208,51.208,11600000.0
2008-12-22 00:32:00,51.2,51.222,51.2,51.222,12800000.0
2008-12-22 00:33:00,51.252,51.262,51.248,51.259,12800000.0
2008-12-22 00:34:00,51.297,51.3,51.292,51.3,19600000.0
2008-12-22 00:35:00,51.46,51.47,51.46,51.47,17600000.0
2008-12-22 00:36:00,51.3,51.303,51.291,51.291,17600000.0
2008-12-22 00:37:00,51.287,51.287,51.255,51.255,12800000.0
2008-12-22 00:38:00,51.238,51.242,51.237,51.237,17600000.0
2008-12-22 00:39:00,51.264,51.264,51.255,51.262,13200000.0
2008-12-22 00:40:00,51.262,51.264,51.252,51.255,16000000.0
2008-12-22 00:41:00,51.25,51.25,51.242,51.243,12800000.0
2008-12-22 00:42:00,51.238,51.253,51.238,51.253,12800000.0
2008-12-22 00:43:00,51.216,51.245,51.216,51.245,11600000.0
2008-12-22 00:44:00,51.252,51.252,51.227,51.242,17600000.0
2008-12-22 00:45:00,51.44,51.45,51.44,51.44,14400000.0
2008-12-22 00:46:00,51.253,51.293,51.253,51.292,14400000.0
2008-12-22 00:47:00,51.298,51.298,51.269,51.276,12800000.0
2008-12-22 00:48:00,51.269,51.269,51.252,51.252,12800000.0
2008-12-22 00:49:00,51.211,51.231,51.211,51.231,16000000.0
2008-12-22 00:50:00,51.45,51.49,51.44,51.49,11200000.0
2008-12-22 00:51:00,51.48,51.5,51.46,51.5,11200000.0
2008-12-22 00:52:00,51.247,51.247,51.216,51.216,11200000.0
2008-12-22 00:53:00,51.185,51.194,51.177,51.183,17600000.0
2008-12-22 00:54:00,51.237,51.242,51.232,51.235,17600000.0
2008-12-22 00:55:00,51.236,51.251,51.236,51.247,28800000.0
2008-12-22 00:56:00,51.239,51.244,51.234,51.237,12800000.0
2008-12-22 00:57:00,51.264,51.277,51.242,51.242,12800000.0
2008-12-22 00:58:00,51.234,51.264,51.234,51.253,12800000.0
2008-12-22 00:59:00,51.272,51.29,51.272,51.282,11200000.0
2008-12-22 01:00:00,51.292,51.298,51.246,51.246,16000000.0
2008-12-22 01:01:00,51.24,51.257,51.24,51.257,9600000.0
2008-12-22 01:02:00,51.256,51.26,51.25,51.26,11200000.0
2008-12-22 01:03:00,51.267,51.267,51.251,51.251,22400000.0
2008-12-22 01:04:00,51.254,51.254,51.238,51.248,12800000.0
2008-12-22 01:05:00,51.259,51.272,51.259,51.272,12800000.0
2008-12-22 01:06:00,51.272,51.272,51.203,51.253,12800000.0
2008-12-22 01:07:00,51.251,51.269,51.251,51.269,11200000.0
2008-12-22 01:08:00,51.275,51.275,51.262,51.266,16000000.0
2008-12-22 01:09:00,51.274,51.28,51.259,51.272,16000000.0
2008-12-22 01:10:00,51.263,51.273,51.263,51.27,16000000.0
2008-12-22 01:11:00,51.274,51.299,51.274,51.299,11200000.0
2008-12-22 01:12:00,51.273,51.273,51.265,51.266,8000000.0
2008-12-22 01:13:00,51.68,51.7,51.67,51.7,9600000.0
2008-12-22 01:14:00,51.302,51.302,51.296,51.298,9600000.0
2008-12-22 01:15:00,51.304,51.316,51.304,51.315,17600000.0
2008-12-22 01:16:00,51.298,51.298,51.267,51.273,25600000.0
2008-12-22 01:17:00,51.32,51.324,51.316,51.324,12800000.0
2008-12-22 01:18:00,51.336,51.341,51.33,51.336,12800000.0
2008-12-22 01:19:00,51.332,51.356,51.332,51.356,11200000.0
2008-12-22 01:20:00,51.315,51.322,51.315,51.32,18600000.0
2008-12-22 01:21:00,51.314,51.336,51.314,51.326,11200000.0
2008-12-22 01:22:00,51.346,51.346,51.328,51.341,12800000.0
2008-12-22 01:23:00,51.357,51.361,51.341,51.361,15400000.0
2008-12-22 01:24:00,51.361,51.366,51.356,51.366,12800000.0
2008-12-22 01:25:00,51.372,51.394,51.372,51.394,11200000.0
2008-12-22 01:26:00,51.406,51.421,51.406,51.414,11200000.0
2008-12-22 01:27:00,51.416,51.435,51.416,51.428,16000000.0
2008-12-22 01:28:00,51.446,51.474,51.446,51.474,14400000.0
2008-12-22 01:29:00,51.472,51.48,51.471,51.477,16000000.0
2008-12-22 01:30:00,51.457,51.46,51.436,51.436,11200000.0
2008-12-22 01:31:00,51.419,51.439,51.419,51.439,16000000.0
2008-12-22 01:32:00,51.474,51.489,51.474,51.489,12800000.0
2008-12-22 01:33:00,51.507,51.521,51.507,51.512,11200000.0
2008-12-22 01:34:00,51.506,51.506,51.494,51.495,24000000.0
2008-12-22 01:35:00,51.488,51.489,51.481,51.485,12800000.0
2008-12-22 01:36:00,51.446,51.475,51.431,51.455,11200000.0
2008-12-22 01:37:00,51.471,51.478,51.468,51.47,16000000.0
2008-12-22 01:38:00,51.476,51.477,51.464,51.472,17600000.0
2008-12-22 01:39:00,51.49,51.497,51.49,51.49,14400000.0
2008-12-22 01:40:00,51.485,51.485,51.425,51.425,9600000.0
2008-12-22 01:41:00,51.425,51.445,51.425,51.445,12800000.0
2008-12-22 01:42:00,51.452,51.466,51.452,51.462,11200000.0
2008-12-22 01:43:00,51.441,51.441,51.423,51.432,8000000.0
2008-12-22 01:44:00,51.417,51.423,51.414,51.423,11200000.0
2008-12-22 01:45:00,51.452,51.467,51.452,51.464,12800000.0
2008-12-22 01:46:00,51.45,51.486,51.45,51.486,16000000.0
2008-12-22 01:47:00,51.498,51.512,51.487,51.506,12800000.0
2008-12-22 01:48:00,51.506,51.512,51.479,51.479,12800000.0
2008-12-22 01:49:00,51.471,51.491,51.471,51.487,12800000.0
2008-12-22 01:50:00,51.49,51.502,51.487,51.502,14400000.0
2008-12-22 01:51:00,51.506,51.514,51.497,51.514,17600000.0
2008-12-22 01:52:00,51.527,51.54,51.527,51.54,20800000.0
2008-12-22 01:53:00,51.526,51.545,51.526,51.545,17600000.0
2008-12-22 01:54:00,51.551,51.564,51.551,51.557,12800000.0
2008-12-22 01:55:00,51.545,51.546,51.538,51.546,11200000.0
2008-12-22 01:56:00,51.524,51.53,51.514,51.524,12800000.0
2008-12-22 01:57:00,51.516,51.537,51.516,51.537,19200000.0
2008-12-22 01:58:00,51.535,51.541,51.534,51.541,11200000.0
2008-12-22 01:59:00,51.538,51.545,51.535,51.543,11200000.0
2008-12-22 02:00:00,51.549,51.564,51.549,51.564,11200000.0
2008-12-22 02:01:00,51.583,51.586,51.583,51.586,11200000.0
2008-12-22 02:02:00,51.602,51.623,51.602,51.623,19200000.0
2008-12-22 02:03:00,51.632,51.632,51.609,51.609,13200000.0
2008-12-22 02:04:00,51.606,51.612,51.603,51.611,11200000.0
2008-12-22 02:05:00,51.615,51.623,51.613,51.623,12800000.0
2008-12-22 02:06:00,51.609,51.626,51.609,51.617,17600000.0
2008-12-22 02:07:00,51.63,51.651,51.63,51.651,20200000.0
2008-12-22 02:08:00,51.668,51.685,51.668,51.683,17600000.0
2008-12-22 02:09:00,51.711,51.711,51.682,51.682,14400000.0
2008-12-22 02:10:00,51.69,51.703,51.688,51.703,12800000.0
2008-12-22 02:11:00,51.707,51.707,51.684,51.695,12800000.0
2008-12-22 02:12:00,51.697,51.708,51.686,51.701,12800000.0
2008-12-22 02:13:00,51.714,51.737,51.714,51.725,16000000.0
2008-12-22 02:14:00,51.728,51.728,51.719,51.719,12800000.0
2008-12-22 02:15:00,51.714,51.722,51.712,51.721,11200000.0
2008-12-22 02:16:00,51.707,51.712,51.697,51.712,8000000.0
2008-12-22 02:17:00,51.719,51.73,51.719,51.725,11200000.0
2008-12-22 02:18:00,51.722,51.722,51.707,51.714,12800000.0
2008-12-22 02:19:00,51.714,51.745,51.714,51.745,9600000.0
2008-12-22 02:20:00,51.745,51.745,51.714,51.714,14400000.0
2008-12-22 02:21:00,51.692,51.705,51.687,51.693,17600000.0
2008-12-22 02:22:00,51.708,51.732,51.708,51.727,16000000.0
2008-12-22 02:23:00,51.699,51.715,51.691,51.715,11200000.0
2008-12-22 02:24:00,51.75,51.756,51.746,51.755,12800000.0
2008-12-22 02:25:00,51.783,51.805,51.783,51.805,24000000.0
2008-12-22 02:26:00,51.815,51.822,51.81,51.813,11200000.0
2008-12-22 02:27:00,51.845,51.869,51.84,51.869,12800000.0
2008-12-22 02:28:00,51.85,51.85,51.809,51.809,16400000.0
2008-12-22 02:29:00,51.825,51.865,51.825,51.865,11200000.0
2008-12-22 02:30:00,51.882,51.908,51.882,51.908,15400000.0
2008-12-22 02:31:00,51.924,51.924,51.897,51.909,14400000.0
2008-12-22 02:32:00,51.923,51.928,51.905,51.905,16000000.0
2008-12-22 02:33:00,51.866,51.874,51.849,51.849,11200000.0
2008-12-22 02:34:00,51.848,51.859,51.842,51.859,11200000.0
2008-12-22 02:35:00,51.851,51.851,51.82,51.82,12800000.0
2008-12-22 02:36:00,51.816,51.838,51.811,51.838,16000000.0
2008-12-22 02:37:00,51.843,51.847,51.828,51.831,12800000.0
2008-12-22 02:38:00,51.829,51.835,51.825,51.827,11200000.0
2008-12-22 02:39:00,51.823,51.823,51.795,51.795,19200000.0
2008-12-22 02:40:00,51.732,51.738,51.731,51.734,11200000.0
2008-12-22 02:41:00,51.725,51.734,51.723,51.734,12800000.0
2008-12-22 02:42:00,51.738,51.748,51.738,51.745,12800000.0
2008-12-22 02:43:00,51.749,51.759,51.749,51.759,25600000.0
2008-12-22 02:44:00,51.756,51.768,51.756,51.768,17600000.0
2008-12-22 02:45:00,51.774,51.8,51.774,51.798,9600000.0
2008-12-22 02:46:00,51.794,51.807,51.794,51.802,17600000.0
2008-12-22 02:47:00,51.816,51.863,51.816,51.863,8000000.0
2008-12-22 02:48:00,51.891,51.91,51.891,51.91,11200000.0
2008-12-22 02:49:00,51.91,51.91,51.852,51.871,16000000.0
2008-12-22 02:50:00,51.902,51.915,51.902,51.91,16000000.0
2008-12-22 02:51:00,51.914,51.916,51.906,51.911,16000000.0
2008-12-22 02:52:00,51.897,51.897,51.867,51.874,11200000.0
2008-12-22 02:53:00,51.878,51.898,51.827,51.898,12800000.0
2008-12-22 02:54:00,51.901,51.91,51.901,51.91,12800000.0
2008-12-22 02:55:00,51.902,51.91,51.897,51.91,12800000.0
2008-12-22 02:56:00,51.903,51.922,51.903,51.922,22400000.0
2008-12-22 02:57:00,51.945,51.946,51.934,51.94,11200000.0
2008-12-22 02:58:00,51.942,51.953,51.94,51.953,9600000.0
2008-12-22 02:59:00,51.951,51.951,51.933,51.935,16000000.0
2008-12-22 03:00:00,51.946,51.95,51.923,51.938,11200000.0
2008-12-22 03:01:00,51.961,51.967,51.96,51.965,12800000.0
2008-12-22 03:02:00,51.985,51.985,51.969,51.979,12800000.0
2008-12-22 03:03:00,51.968,51.968,51.923,51.954,12800000.0
2008-12-22 03:04:00,51.944,51.944,51.893,51.905,28800000.0
2008-12-22 03:05:00,51.881,51.892,51.88,51.89,17600000.0
2008-12-22 03:06:00,51.899,51.908,51.893,51.903,17600000.0
2008-12-22 03:07:00,51.903,51.918,51.903,51.917,11200000.0
2008-12-22 03:08:00,51.926,51.926,51.91,51.918,17600000.0
2008-12-22 03:09:00,51.926,51.926,51.91,51.91,11200000.0
2008-12-22 03:10:00,51.88,51.896,51.862,51.896,16000000.0
2008-12-22 03:11:00,51.903,51.933,51.899,51.933,12800000.0
2008-12-22 03:12:00,51.94,51.965,51.94,51.965,13200000.0
2008-12-22 03:13:00,51.944,51.948,51.935,51.935,14400000.0
2008-12-22 03:14:00,51.938,51.941,51.932,51.937,11200000.0
2008-12-22 03:15:00,51.918,51.93,51.903,51.923,17600000.0
2008-12-22 03:16:00,51.907,51.907,51.892,51.892,11600000.0
2008-12-22 03:17:00,51.899,51.912,51.892,51.903,12800000.0
2008-12-22 03:18:00,51.916,51.922,51.906,51.908,12800000.0
2008-12-22 03:19:00,51.898,51.898,51.883,51.883,16000000.0
2008-12-22 03:20:00,51.881,51.881,51.862,51.862,12800000.0
2008-12-22 03:21:00,51.835,51.835,51.807,51.807,17600000.0
2008-12-22 03:22:00,51.807,51.807,51.78,51.781,12800000.0
2008-12-22 03:23:00,51.77,51.78,51.767,51.78,17600000.0
2008-12-22 03:24:00,51.769,51.78,51.762,51.764,29200000.0
2008-12-22 03:25:00,51.765,51.769,51.754,51.769,19200000.0
2008-12-22 03:26:00,51.773,51.786,51.773,51.783,12800000.0
2008-12-22 03:27:00,51.801,51.82,51.801,51.815,12800000.0
2008-12-22 03:28:00,51.83,51.833,51.826,51.83,11200000.0
2008-12-22 03:29:00,51.83,51.84,51.816,51.816,11200000.0
2008-12-22 03:30:00,51.829,51.832,51.823,51.832,12800000.0
2008-12-22 03:31:00,51.834,51.848,51.826,51.848,32000000.0
2008-12-22 03:32:00,51.863,51.863,51.82,51.82,17600000.0
2008-12-22 03:33:00,51.825,51.837,51.825,51.83,12800000.0
2008-12-22 03:34:00,51.834,51.835,51.818,51.834,16000000.0
2008-12-22 03:35:00,51.838,51.843,51.827,51.84,14400000.0
2008-12-22 03:36:00,51.828,51.835,51.828,51.833,8000000.0
2008-12-22 03:37:00,51.833,51.848,51.828,51.828,17600000.0
2008-12-22 03:38:00,51.839,51.854,51.839,51.849,12800000.0
2008-12-22 03:39:00,51.84,51.846,51.837,51.837,17600000.0
2008-12-22 03:40:00,51.835,51.838,51.835,51.838,12800000.0
2008-12-22 03:41:00,51.846,51.846,51.834,51.843,12800000.0
2008-12-22 03:42:00,51.838,51.86,51.838,51.844,17600000.0
2008-12-22 03:43:00,51.851,51.854,51.846,51.848,14400000.0
2008-12-22 03:44:00,51.845,51.848,51.827,51.827,28800000.0
2008-12-22 03:45:00,51.831,51.842,51.831,51.838,14400000.0
2008-12-22 03:46:00,51.862,51.862,51.803,51.803,12800000.0
2008-12-22 03:47:00,51.826,51.829,51.825,51.825,12800000.0
2008-12-22 03:48:00,51.829,51.834,51.819,51.826,16000000.0
2008-12-22 03:49:00,51.841,51.845,51.834,51.843,13200000.0
2008-12-22 03:50:00,51.826,51.842,51.816,51.835,12800000.0
2008-12-22 03:51:00,51.852,51.862,51.849,51.849,12800000.0
2008-12-22 03:52:00,51.857,51.857,51.844,51.844,12800000.0
2008-12-22 03:53:00,51.847,51.853,51.845,51.85,10600000.0
2008-12-22 03:54:00,51.839,51.839,51.824,51.833,11200000.0
2008-12-22 03:55:00,51.83,51.83,51.814,51.814,9600000.0
2008-12-22 03:56:00,51.829,51.837,51.818,51.837,12800000.0
2008-12-22 03:57:00,51.826,51.854,51.809,51.854,11200000.0
2008-12-22 03:58:00,51.857,51.857,51.842,51.842,12800000.0
2008-12-22 03:59:00,51.832,51.843,51.828,51.836,17600000.0
2008-12-22 04:00:00,51.855,51.863,51.852,51.854,11200000.0
2008-12-22 04:01:00,51.864,51.868,51.85,51.864,11200000.0
2008-12-22 04:02:00,51.863,51.88,51.862,51.871,12800000.0
2008-12-22 04:03:00,51.784,51.903,51.784,51.903,11200000.0
2008-12-22 04:04:00,51.91,51.927,51.899,51.919,12800000.0
2008-12-22 04:05:00,51.92,51.92,51.895,51.912,14400000.0
2008-12-22 04:06:00,51.9,51.919,51.9,51.919,9600000.0
2008-12-22 04:07:00,51.921,51.926,51.895,51.895,13200000.0
2008-12-22 04:08:00,51.883,51.883,51.841,51.841,12800000.0
2008-12-22 04:09:00,51.834,51.838,51.832,51.838,10600000.0
2008-12-22 04:10:00,51.812,51.826,51.809,51.826,15400000.0
2008-12-22 04:11:00,51.853,51.876,51.853,51.876,17600000.0
2008-12-22 04:12:00,51.871,51.881,51.871,51.881,12800000.0
2008-12-22 04:13:00,51.883,51.889,51.872,51.885,17600000.0
2008-12-22 04:14:00,51.88,51.882,51.866,51.877,11200000.0
2008-12-22 04:15:00,51.884,51.907,51.884,51.907,16000000.0
2008-12-22 04:16:00,51.923,51.946,51.923,51.946,14800000.0
2008-12-22 04:17:00,51.941,51.946,51.937,51.946,17600000.0
2008-12-22 04:18:00,51.915,51.926,51.903,51.903,12800000.0
2008-12-22 04:19:00,51.933,51.942,51.922,51.942,35600000.0
2008-12-22 04:20:00,51.955,51.975,51.955,51.975,12800000.0
2008-12-22 04:21:00,51.979,51.991,51.979,51.98,11200000.0
2008-12-22 04:22:00,51.996,52.009,51.996,52.009,12800000.0
2008-12-22 04:23:00,52.007,52.01,52.002,52.002,12800000.0
2008-12-22 04:24:00,51.987,51.987,51.973,51.982,16400000.0
2008-12-22 04:25:00,51.982,51.983,51.972,51.973,16400000.0
2008-12-22 04:26:00,51.956,51.976,51.956,51.976,12800000.0
2008-12-22 04:27:00,51.982,52.032,51.982,52.019,17600000.0
2008-12-22 04:28:00,52.028,52.043,52.025,52.043,12800000.0
2008-12-22 04:29:00,52.041,52.05,52.041,52.047,16000000.0
2008-12-22 04:30:00,52.019,52.049,52.019,52.049,11200000.0
2008-12-22 04:31:00,52.038,52.044,52.023,52.04,15400000.0
2008-12-22 04:32:00,52.046,52.046,52.031,52.031,8000000.0
2008-12-22 04:33:00,52.031,52.031,52.019,52.022,12800000.0
2008-12-22 04:34:00,52.017,52.017,51.983,51.983,14400000.0
2008-12-22 04:35:00,51.907,51.907,51.868,51.872,11200000.0
2008-12-22 04:36:00,51.889,51.889,51.873,51.883,11200000.0
2008-12-22 04:37:00,51.888,51.891,51.877,51.877,11200000.0
2008-12-22 04:38:00,51.871,51.871,51.837,51.837,16000000.0
2008-12-22 04:39:00,51.842,51.842,51.784,51.784,14400000.0
2008-12-22 04:40:00,51.8,51.811,51.793,51.797,12800000.0
2008-12-22 04:41:00,51.791,51.799,51.782,51.794,11200000.0
2008-12-22 04:42:00,51.815,51.831,51.813,51.813,11200000.0
2008-12-22 04:43:00,51.82,51.831,51.817,51.827,17600000.0
2008-12-22 04:44:00,51.825,51.825,51.818,51.822,11200000.0
2008-12-22 04:45:00,51.814,51.814,51.804,51.804,11600000.0
2008-12-22 04:46:00,51.799,51.799,51.793,51.799,12200000.0
2008-12-22 04:47:00,51.807,51.807,51.797,51.801,16000000.0
2008-12-22 04:48:00,51.797,51.806,51.795,51.806,11200000.0
2008-12-22 04:49:00,51.804,51.832,51.804,51.832,12800000.0
2008-12-22 04:50:00,51.842,51.844,51.815,51.815,17600000.0
2008-12-22 04:51:00,51.808,51.809,51.801,51.805,16000000.0
2008-12-22 04:52:00,51.823,51.823,51.818,51.821,12800000.0
2008-12-22 04:53:00,51.818,51.818,51.784,51.784,12800000.0
2008-12-22 04:54:00,51.765,51.78,51.754,51.768,33000000.0
2008-12-22 04:55:00,51.812,51.82,51.81,51.818,11200000.0
2008-12-22 04:56:00,51.829,51.839,51.821,51.833,16000000.0
2008-12-22 04:57:00,51.824,51.861,51.824,51.861,17600000.0
2008-12-22 04:58:00,51.866,51.872,51.866,51.872,8000000.0
2008-12-22 04:59:00,51.877,51.889,51.871,51.889,18000000.0
2008-12-22 05:00:00,51.88,51.895,51.88,51.892,8000000.0
2008-12-22 05:01:00,51.892,51.897,51.888,51.89,14400000.0
2008-12-22 05:02:00,51.895,51.895,51.884,51.884,17600000.0
2008-12-22 05:03:00,51.89,51.89,51.886,51.886,9600000.0
2008-12-22 05:04:00,51.882,51.888,51.879,51.888,12800000.0
2008-12-22 05:05:00,51.885,51.885,51.866,51.866,12800000.0
2008-12-22 05:06:00,51.864,51.871,51.859,51.871,17600000.0
2008-12-22 05:07:00,51.867,51.868,51.863,51.864,11200000.0
2008-12-22 05:08:00,51.87,51.872,51.866,51.866,11200000.0
2008-12-22 05:09:00,51.864,51.866,51.854,51.866,8000000.0
2008-12-22 05:10:00,51.81,51.846,51.81,51.838,12800000.0
2008-12-22 05:11:00,51.865,51.867,51.859,51.859,11200000.0
2008-12-22 05:12:00,51.851,51.863,51.85,51.85,17600000.0
2008-12-22 05:13:00,51.86,51.863,51.852,51.858,11200000.0
2008-12-22 05:14:00,51.854,51.865,51.854,51.86,16000000.0
2008-12-22 05:15:00,51.861,51.865,51.857,51.864,12800000.0
2008-12-22 05:16:00,51.873,51.885,51.871,51.873,15400000.0
2008-12-22 05:17:00,51.88,51.88,51.868,51.874,8000000.0
2008-12-22 05:18:00,51.875,51.875,51.866,51.871,11200000.0
2008-12-22 05:19:00,51.878,51.887,51.875,51.884,17600000.0
2008-12-22 05:20:00,51.888,51.891,51.883,51.883,12800000.0
2008-12-22 05:21:00,51.892,51.894,51.883,51.888,17600000.0
2008-12-22 05:22:00,51.853,51.869,51.85,51.85,25600000.0
2008-12-22 05:23:00,51.898,51.918,51.898,51.918,43200000.0
2008-12-22 05:24:00,51.926,51.926,51.906,51.906,12800000.0
2008-12-22 05:25:00,51.899,51.908,51.893,51.893,12800000.0
2008-12-22 05:26:00,51.89,51.907,51.89,51.906,11200000.0
2008-12-22 05:27:00,51.907,51.935,51.907,51.935,12800000.0
2008-12-22 05:28:00,51.942,51.956,51.94,51.94,11200000.0
2008-12-22 05:29:00,51.879,51.9,51.873,51.879,17600000.0
2008-12-22 05:30:00,51.924,51.925,51.915,51.924,16000000.0
2008-12-22 05:31:00,51.913,51.919,51.906,51.909,11200000.0
2008-12-22 05:32:00,51.904,51.906,51.901,51.901,12800000.0
2008-12-22 05:33:00,51.906,51.914,51.904,51.907,11200000.0
2008-12-22 05:34:00,51.885,51.885,51.8,51.803,15400000.0
2008-12-22 05:35:00,51.812,51.816,51.812,51.812,11200000.0
2008-12-22 05:36:00,51.818,51.829,51.818,51.824,12800000.0
2008-12-22 05:37:00,51.828,51.828,51.822,51.823,12800000.0
2008-12-22 05:38:00,51.826,51.831,51.812,51.831,9600000.0
2008-12-22 05:39:00,51.837,51.849,51.837,51.838,12800000.0
2008-12-22 05:40:00,51.846,51.858,51.845,51.856,12800000.0
2008-12-22 05:41:00,51.858,51.858,51.847,51.847,11600000.0
2008-12-22 05:42:00,51.847,51.847,51.832,51.832,19200000.0
2008-12-22 05:43:00,51.844,51.848,51.84,51.84,18000000.0
2008-12-22 05:44:00,51.84,51.841,51.831,51.841,14400000.0
2008-12-22 05:45:00,51.849,51.849,51.831,51.831,12200000.0
2008-12-22 05:46:00,51.834,51.837,51.816,51.816,12800000.0
2008-12-22 05:47:00,51.823,51.833,51.823,51.833,12800000.0
2008-12-22 05:48:00,51.829,51.829,51.821,51.821,11200000.0
2008-12-22 05:49:00,51.823,51.843,51.823,51.829,22400000.0
2008-12-22 05:50:00,51.807,51.811,51.784,51.805,12800000.0
2008-12-22 05:51:00,51.788,51.82,51.788,51.793,16000000.0
2008-12-22 05:52:00,51.834,51.836,51.83,51.833,16000000.0
2008-12-22 05:53:00,51.818,51.818,51.796,51.805,12800000.0
2008-12-22 05:54:00,51.833,51.842,51.833,51.834,11200000.0
2008-12-22 05:55:00,51.835,51.854,51.835,51.854,16000000.0
2008-12-22 05:56:00,51.85,51.868,51.841,51.868,17600000.0
2008-12-22 05:57:00,51.886,51.888,51.858,51.862,11200000.0
2008-12-22 05:58:00,51.882,51.89,51.88,51.88,11200000.0
2008-12-22 05:59:00,51.877,51.877,51.865,51.869,17600000.0
2008-12-22 06:00:00,51.861,51.868,51.857,51.863,8000000.0
2008-12-22 06:01:00,51.861,51.877,51.861,51.872,8000000.0
2008-12-22 06:02:00,51.878,51.883,51.876,51.877,17600000.0
2008-12-22 06:03:00,51.862,51.862,51.844,51.853,12800000.0
2008-12-22 06:04:00,51.884,51.894,51.879,51.879,12800000.0
2008-12-22 06:05:00,51.893,51.904,51.891,51.904,11200000.0
2008-12-22 06:06:00,51.901,51.907,51.901,51.906,11200000.0
2008-12-22 06:07:00,51.901,51.907,51.899,51.907,11200000.0
2008-12-22 06:08:00,51.913,51.922,51.911,51.922,17600000.0
2008-12-22 06:09:00,51.923,51.929,51.912,51.929,12800000.0
2008-12-22 06:10:00,51.921,51.938,51.921,51.938,11200000.0
2008-12-22 06:11:00,51.942,51.944,51.937,51.938,35200000.0
2008-12-22 06:12:00,51.935,51.935,51.923,51.926,11200000.0
2008-12-22 06:13:00,51.89,51.905,51.89,51.903,6400000.0
2008-12-22 06:14:00,51.905,51.905,51.879,51.902,17600000.0
2008-12-22 06:15:00,51.922,51.926,51.916,51.916,17600000.0
2008-12-22 06:16:00,51.904,51.904,51.861,51.861,8000000.0
2008-12-22 06:17:00,51.856,51.884,51.856,51.884,13800000.0
2008-12-22 06:18:00,51.873,51.89,51.796,51.878,10600000.0
2008-12-22 06:19:00,51.904,51.907,51.895,51.895,9600000.0
2008-12-22 06:20:00,51.89,51.89,51.875,51.875,12800000.0
2008-12-22 06:21:00,51.882,51.896,51.882,51.885,14400000.0
2008-12-22 06:22:00,51.889,51.89,51.875,51.886,16000000.0
2008-12-22 06:23:00,51.856,51.867,51.856,51.867,11200000.0
2008-12-22 06:24:00,51.888,51.913,51.888,51.913,14400000.0
2008-12-22 06:25:00,51.916,51.925,51.912,51.915,18400000.0
2008-12-22 06:26:00,51.885,51.892,51.883,51.888,11200000.0
2008-12-22 06:27:00,51.912,51.913,51.907,51.913,8000000.0
2008-12-22 06:28:00,51.889,51.889,51.868,51.879,16000000.0
2008-12-22 06:29:00,51.941,51.973,51.941,51.966,12800000.0
2008-12-22 06:30:00,51.963,51.989,51.963,51.98,27200000.0
2008-12-22 06:31:00,51.973,51.98,51.961,51.97,11200000.0
2008-12-22 06:32:00,51.966,51.966,51.958,51.966,22400000.0
2008-12-22 06:33:00,51.959,51.959,51.945,51.947,24000000.0
2008-12-22 06:34:00,51.939,51.947,51.936,51.936,17600000.0
2008-12-22 06:35:00,51.927,51.934,51.905,51.905,11200000.0
2008-12-22 06:36:00,51.901,51.905,51.891,51.905,12800000.0
2008-12-22 06:37:00,51.907,51.914,51.904,51.904,12800000.0
2008-12-22 06:38:00,51.907,51.91,51.904,51.909,8000000.0
2008-12-22 06:39:00,51.899,51.899,51.88,51.88,14400000.0
2008-12-22 06:40:00,51.891,51.892,51.872,51.872,17600000.0
2008-12-22 06:41:00,51.863,51.87,51.863,51.866,11200000.0
2008-12-22 06:42:00,51.853,51.861,51.853,51.86,14400000.0
2008-12-22 06:43:00,51.856,51.856,51.842,51.843,19200000.0
2008-12-22 06:44:00,51.84,51.846,51.839,51.846,11200000.0
2008-12-22 06:45:00,51.836,51.844,51.828,51.841,12800000.0
2008-12-22 06:46:00,51.83,51.834,51.83,51.834,8000000.0
2008-12-22 06:47:00,51.843,51.843,51.837,51.841,12200000.0
2008-12-22 06:48:00,51.842,51.851,51.837,51.851,13200000.0
2008-12-22 06:49:00,51.848,51.848,51.826,51.826,6400000.0
2008-12-22 06:50:00,51.826,51.832,51.826,51.831,11200000.0
2008-12-22 06:51:00,51.834,51.834,51.823,51.828,16000000.0
2008-12-22 06:52:00,51.824,51.831,51.816,51.831,14400000.0
2008-12-22 06:53:00,51.77,51.78,51.75,51.78,14400000.0
2008-12-22 06:54:00,51.833,51.838,51.83,51.834,14400000.0
2008-12-22 06:55:00,51.832,51.839,51.826,51.837,9600000.0
2008-12-22 06:56:00,51.831,51.842,51.831,51.842,8000000.0
2008-12-22 06:57:00,51.841,51.857,51.838,51.857,16400000.0
2008-12-22 06:58:00,51.851,51.862,51.837,51.837,11600000.0
2008-12-22 06:59:00,51.843,51.843,51.835,51.84,17600000.0
2008-12-22 07:00:00,51.881,51.881,51.834,51.834,11200000.0
2008-12-22 07:01:00,51.816,51.855,51.816,51.855,15400000.0
2008-12-22 07:02:00,51.841,51.842,51.838,51.839,12800000.0
2008-12-22 07:03:00,51.836,51.836,51.82,51.82,12800000.0
2008-12-22 07:04:00,51.856,51.856,51.817,51.817,12800000.0
2008-12-22 07:05:00,51.808,51.822,51.805,51.805,12200000.0
2008-12-22 07:06:00,51.821,51.842,51.816,51.842,16000000.0
2008-12-22 07:07:00,51.837,51.837,51.801,51.806,12800000.0
2008-12-22 07:08:00,51.803,51.805,51.797,51.797,28200000.0
2008-12-22 07:09:00,51.798,51.801,51.795,51.795,16000000.0
2008-12-22 07:10:00,51.8,51.804,51.797,51.797,19200000.0
2008-12-22 07:11:00,51.781,51.781,51.756,51.777,17600000.0
2008-12-22 07:12:00,51.791,51.807,51.791,51.807,8000000.0
2008-12-22 07:13:00,51.806,51.809,51.797,51.797,14400000.0
2008-12-22 07:14:00,51.796,51.802,51.796,51.796,12800000.0
2008-12-22 07:15:00,51.796,51.805,51.787,51.787,11200000.0
2008-12-22 07:16:00,51.782,51.815,51.782,51.796,14400000.0
2008-12-22 07:17:00,51.803,51.803,51.774,51.774,11200000.0
2008-12-22 07:18:00,51.797,51.813,51.797,51.801,11200000.0
2008-12-22 07:19:00,51.812,51.826,51.812,51.818,11200000.0
2008-12-22 07:20:00,51.81,51.81,51.801,51.802,14400000.0
2008-12-22 07:21:00,51.752,51.783,51.752,51.768,12800000.0
2008-12-22 07:22:00,51.794,51.812,51.794,51.801,12800000.0
2008-12-22 07:23:00,51.796,51.799,51.785,51.799,16000000.0
2008-12-22 07:24:00,51.797,51.829,51.796,51.829,11200000.0
2008-12-22 07:25:00,51.829,51.829,51.818,51.818,11200000.0
2008-12-22 07:26:00,51.824,51.829,51.818,51.825,12800000.0
2008-12-22 07:27:00,51.79,51.799,51.776,51.793,12800000.0
2008-12-22 07:28:00,51.83,51.835,51.828,51.835,12800000.0
2008-12-22 07:29:00,51.824,51.832,51.822,51.829,27200000.0
2008-12-22 07:30:00,51.816,51.816,51.718,51.789,16000000.0
2008-12-22 07:31:00,51.784,51.784,51.768,51.775,11200000.0
2008-12-22 07:32:00,51.747,51.747,51.735,51.736,12800000.0
2008-12-22 07:33:00,51.731,51.742,51.731,51.741,16000000.0
2008-12-22 07:34:00,51.738,51.742,51.731,51.731,11200000.0
2008-12-22 07:35:00,51.736,51.749,51.736,51.745,8000000.0
2008-12-22 07:36:00,51.731,51.731,51.713,51.713,12800000.0
2008-12-22 07:37:00,51.713,51.74,51.713,51.736,14400000.0
2008-12-22 07:38:00,51.747,51.748,51.736,51.738,16000000.0
2008-12-22 07:39:00,51.74,51.744,51.734,51.734,18600000.0
2008-12-22 07:40:00,51.753,51.763,51.753,51.753,11200000.0
2008-12-22 07:41:00,51.755,51.826,51.755,51.826,32000000.0
2008-12-22 07:42:00,51.832,51.838,51.823,51.838,33600000.0
2008-12-22 07:43:00,51.839,51.839,51.829,51.832,28200000.0
2008-12-22 07:44:00,51.835,51.835,51.821,51.821,8000000.0
2008-12-22 07:45:00,51.831,51.836,51.77,51.825,14400000.0
2008-12-22 07:46:00,51.815,51.822,51.809,51.821,27200000.0
2008-12-22 07:47:00,51.77,51.774,51.763,51.77,11000000.0
2008-12-22 07:48:00,51.808,51.818,51.808,51.818,11200000.0
2008-12-22 07:49:00,51.813,51.818,51.812,51.816,16000000.0
2008-12-22 07:50:00,51.817,51.834,51.809,51.809,11200000.0
2008-12-22 07:51:00,51.814,51.827,51.808,51.814,38400000.0
2008-12-22 07:52:00,51.818,51.822,51.818,51.822,9600000.0
2008-12-22 07:53:00,51.825,51.825,51.82,51.82,11200000.0
2008-12-22 07:54:00,51.83,51.841,51.826,51.841,12800000.0
2008-12-22 07:55:00,51.786,51.802,51.786,51.796,30800000.0
2008-12-22 07:56:00,51.842,51.842,51.833,51.836,16000000.0
2008-12-22 07:57:00,51.836,51.842,51.833,51.833,17600000.0
2008-12-22 07:58:00,51.839,51.845,51.838,51.845,11200000.0
2008-12-22 07:59:00,51.853,51.861,51.849,51.859,17600000.0
2008-12-22 08:00:00,51.828,51.828,51.802,51.813,12800000.0
2008-12-22 08:01:00,51.815,51.83,51.815,51.83,11200000.0
2008-12-22 08:02:00,51.833,51.834,51.833,51.834,9600000.0
2008-12-22 08:03:00,51.827,51.827,51.815,51.815,9600000.0
2008-12-22 08:04:00,51.827,51.827,51.805,51.806,11200000.0
2008-12-22 08:05:00,51.82,51.824,51.817,51.817,12800000.0
2008-12-22 08:06:00,51.81,51.822,51.81,51.818,12800000.0
2008-12-22 08:07:00,51.812,51.812,51.793,51.799,16000000.0
2008-12-22 08:08:00,51.818,51.833,51.818,51.832,12800000.0
2008-12-22 08:09:00,51.84,51.84,51.826,51.831,13200000.0
2008-12-22 08:10:00,51.836,51.836,51.827,51.834,30400000.0
2008-12-22 08:11:00,51.838,51.877,51.838,51.877,12800000.0
2008-12-22 08:12:00,51.882,51.895,51.882,51.885,17600000.0
2008-12-22 08:13:00,51.888,51.888,51.878,51.882,14400000.0
2008-12-22 08:14:00,51.886,51.886,51.843,51.843,16000000.0
2008-12-22 08:15:00,51.828,51.856,51.828,51.845,11200000.0
2008-12-22 08:16:00,51.842,51.846,51.835,51.835,19200000.0
2008-12-22 08:17:00,51.835,51.842,51.834,51.834,11200000.0
2008-12-22 08:18:00,51.841,51.86,51.841,51.86,11600000.0
2008-12-22 08:19:00,51.863,51.864,51.851,51.851,11200000.0
2008-12-22 08:20:00,51.857,51.873,51.857,51.862,13200000.0
2008-12-22 08:21:00,51.859,51.869,51.859,51.866,11200000.0
2008-12-22 08:22:00,51.871,51.871,51.82,51.82,11200000.0
2008-12-22 08:23:00,51.833,51.855,51.812,51.812,16400000.0
2008-12-22 08:24:00,51.82,51.82,51.805,51.81,17600000.0
2008-12-22 08:25:00,51.825,51.825,51.772,51.772,12800000.0
2008-12-22 08:26:00,51.81,51.82,51.81,51.817,11200000.0
2008-12-22 08:27:00,51.815,51.851,51.815,51.851,11200000.0
2008-12-22 08:28:00,51.856,51.856,51.839,51.839,12800000.0
2008-12-22 08:29:00,51.83,51.83,51.819,51.823,11200000.0
2008-12-22 08:30:00,51.8,51.804,51.788,51.801,12800000.0
2008-12-22 08:31:00,51.795,51.795,51.778,51.789,12800000.0
2008-12-22 08:32:00,51.791,51.791,51.779,51.781,14400000.0
2008-12-22 08:33:00,51.791,51.799,51.791,51.799,41600000.0
2008-12-22 08:34:00,51.8,51.801,51.788,51.801,11200000.0
2008-12-22 08:35:00,51.778,51.791,51.778,51.785,48000000.0
2008-12-22 08:36:00,51.789,51.792,51.778,51.787,16000000.0
2008-12-22 08:37:00,51.788,51.791,51.779,51.789,14400000.0
2008-12-22 08:38:00,51.803,51.81,51.8,51.81,17000000.0
2008-12-22 08:39:00,51.81,51.816,51.802,51.811,14400000.0
2008-12-22 08:40:00,51.81,51.813,51.805,51.811,11600000.0
2008-12-22 08:41:00,51.811,51.811,51.805,51.81,32000000.0
2008-12-22 08:42:00,51.806,51.809,51.802,51.806,14800000.0
2008-12-22 08:43:00,51.804,51.825,51.804,51.824,12800000.0
2008-12-22 08:44:00,51.822,51.832,51.814,51.822,16000000.0
2008-12-22 08:45:00,51.829,51.837,51.824,51.837,12800000.0
2008-12-22 08:46:00,51.859,51.886,51.859,51.886,12800000.0
2008-12-22 08:47:00,51.871,51.879,51.871,51.879,24000000.0
2008-12-22 08:48:00,51.857,51.857,51.829,51.852,30400000.0
2008-12-22 08:49:00,51.867,51.867,51.858,51.858,8000000.0
2008-12-22 08:50:00,51.854,51.866,51.854,51.866,12800000.0
2008-12-22 08:51:00,51.866,51.882,51.866,51.882,22400000.0
2008-12-22 08:52:00,51.89,51.917,51.89,51.917,35600000.0
2008-12-22 08:53:00,51.948,51.949,51.92,51.937,56000000.0
2008-12-22 08:54:00,51.947,51.969,51.947,51.959,22400000.0
2008-12-22 08:55:00,51.963,51.976,51.963,51.974,17600000.0
2008-12-22 08:56:00,51.976,51.992,51.975,51.992,14800000.0
2008-12-22 08:57:00,51.994,52.009,51.993,51.993,43200000.0
2008-12-22 08:58:00,51.99,52.004,51.99,52.004,19200000.0
2008-12-22 08:59:00,52.0,52.0,51.977,51.977,13800000.0
2008-12-22 09:00:00,51.965,51.965,51.937,51.937,31400000.0
2008-12-22 09:01:00,51.929,51.929,51.917,51.919,32000000.0
2008-12-22 09:02:00,51.926,51.934,51.926,51.932,18600000.0
2008-12-22 09:03:00,51.937,51.945,51.933,51.945,15400000.0
2008-12-22 09:04:00,51.944,51.965,51.944,51.956,21800000.0
2008-12-22 09:05:00,51.943,51.943,51.938,51.943,19200000.0
2008-12-22 09:06:00,51.899,51.915,51.899,51.914,30400000.0
2008-12-22 09:07:00,51.95,51.95,51.931,51.931,19600000.0
2008-12-22 09:08:00,51.953,51.954,51.93,51.93,12800000.0
2008-12-22 09:09:00,51.937,51.956,51.937,51.951,46400000.0
2008-12-22 09:10:00,51.958,51.965,51.955,51.956,24000000.0
2008-12-22 09:11:00,51.952,51.952,51.936,51.936,28800000.0
2008-12-22 09:12:00,51.941,51.955,51.941,51.948,14400000.0
2008-12-22 09:13:00,51.952,51.958,51.948,51.956,12800000.0
2008-12-22 09:14:00,51.954,51.957,51.937,51.952,12800000.0
2008-12-22 09:15:00,51.952,51.952,51.943,51.944,30400000.0
2008-12-22 09:16:00,51.936,51.936,51.932,51.936,49600000.0
2008-12-22 09:17:00,51.939,51.958,51.939,51.949,78400000.0
2008-12-22 09:18:00,51.952,51.959,51.947,51.948,72000000.0
2008-12-22 09:19:00,51.938,51.938,51.927,51.93,65600000.0
2008-12-22 09:20:00,51.932,51.932,51.922,51.927,76800000.0
2008-12-22 09:21:00,51.922,51.926,51.915,51.921,49400000.0
2008-12-22 09:22:00,51.919,51.919,51.908,51.911,36200000.0
2008-12-22 09:23:00,51.911,51.921,51.91,51.914,69200000.0
2008-12-22 09:24:00,51.911,51.922,51.909,51.92,43200000.0
2008-12-22 09:25:00,51.922,51.929,51.922,51.922,19200000.0
2008-12-22 09:26:00,51.928,51.943,51.928,51.943,30800000.0
2008-12-22 09:27:00,51.948,51.951,51.943,51.949,70400000.0
2008-12-22 09:28:00,51.957,51.961,51.946,51.954,11200000.0
2008-12-22 09:29:00,51.965,51.994,51.965,51.994,36200000.0
2008-12-22 09:30:00,51.982,51.983,51.975,51.982,25600000.0
2008-12-22 09:31:00,51.968,51.968,51.941,51.956,12800000.0
2008-12-22 09:32:00,51.954,51.963,51.952,51.952,33600000.0
2008-12-22 09:33:00,51.949,52.038,51.949,52.021,30400000.0
2008-12-22 09:34:00,51.973,51.991,51.956,51.956,34000000.0
2008-12-22 09:35:00,51.957,52.02,51.957,52.012,52200000.0
2008-12-22 09:36:00,52.021,52.026,52.006,52.007,46400000.0
2008-12-22 09:37:00,51.966,52.004,51.956,52.004,33600000.0
2008-12-22 09:38:00,51.996,52.024,51.991,52.024,12800000.0
2008-12-22 09:39:00,52.028,52.056,52.028,52.042,42600000.0
2008-12-22 09:40:00,52.065,52.071,52.057,52.058,46800000.0
2008-12-22 09:41:00,52.059,52.072,52.059,52.065,30400000.0
2008-12-22 09:42:00,52.071,52.076,52.063,52.067,43200000.0
2008-12-22 09:43:00,52.071,52.072,52.056,52.065,54800000.0
2008-12-22 09:44:00,52.048,52.061,52.045,52.059,30400000.0
2008-12-22 09:45:00,52.056,52.062,52.043,52.054,19200000.0
2008-12-22 09:46:00,52.051,52.062,52.039,52.062,27200000.0
2008-12-22 09:47:00,52.011,52.054,52.011,52.054,12800000.0
2008-12-22 09:48:00,52.078,52.14,52.078,52.133,12800000.0
2008-12-22 09:49:00,52.113,52.12,52.103,52.113,16000000.0
2008-12-22 09:50:00,52.124,52.124,52.097,52.097,33000000.0
2008-12-22 09:51:00,52.059,52.059,52.03,52.032,84200000.0
2008-12-22 09:52:00,52.034,52.034,52.005,52.009,11200000.0
2008-12-22 09:53:00,52.013,52.038,52.003,52.028,30400000.0
2008-12-22 09:54:00,52.026,52.026,51.997,51.997,12800000.0
2008-12-22 09:55:00,51.991,52.002,51.991,52.002,33600000.0
2008-12-22 09:56:00,52.003,52.005,51.993,52.005,36800000.0
2008-12-22 09:57:00,52.007,52.01,52.004,52.007,24000000.0
2008-12-22 09:58:00,52.018,52.039,52.018,52.039,32000000.0
2008-12-22 09:59:00,52.04,52.04,52.019,52.019,51200000.0
2008-12-22 10:00:00,51.97,51.983,51.959,51.98,62400000.0
2008-12-22 10:01:00,52.034,52.055,52.029,52.055,17600000.0
2008-12-22 10:02:00,52.058,52.09,52.04,52.09,36800000.0
2008-12-22 10:03:00,52.093,52.093,52.08,52.087,44800000.0
2008-12-22 10:04:00,52.085,52.092,52.076,52.079,40000000.0
2008-12-22 10:05:00,52.1,52.129,52.1,52.129,38400000.0
2008-12-22 10:06:00,52.116,52.116,52.096,52.096,33600000.0
2008-12-22 10:07:00,52.083,52.083,52.072,52.072,43200000.0
2008-12-22 10:08:00,52.061,52.061,52.017,52.017,49000000.0
2008-12-22 10:09:00,52.011,52.033,52.011,52.033,12600000.0
2008-12-22 10:10:00,52.045,52.049,52.032,52.041,46200000.0
2008-12-22 10:11:00,52.026,52.036,52.023,52.032,57600000.0
2008-12-22 10:12:00,52.067,52.067,51.994,51.994,57600000.0
2008-12-22 10:13:00,51.991,52.004,51.989,52.004,41600000.0
2008-12-22 10:14:00,51.999,51.999,51.956,51.956,30400000.0
2008-12-22 10:15:00,51.952,51.952,51.931,51.943,30400000.0
2008-12-22 10:16:00,51.942,51.942,51.889,51.9,17600000.0
2008-12-22 10:17:00,51.903,51.928,51.903,51.928,12800000.0
2008-12-22 10:18:00,51.93,51.936,51.93,51.934,13200000.0
2008-12-22 10:19:00,51.933,51.939,51.93,51.932,75200000.0
2008-12-22 10:20:00,51.929,51.955,51.921,51.955,16000000.0
2008-12-22 10:21:00,51.953,51.958,51.948,51.95,35200000.0
2008-12-22 10:22:00,51.936,51.936,51.89,51.89,16000000.0
2008-12-22 10:23:00,51.879,51.924,51.879,51.924,33600000.0
2008-12-22 10:24:00,51.905,51.911,51.903,51.91,43200000.0
2008-12-22 10:25:00,51.919,51.938,51.917,51.938,64000000.0
2008-12-22 10:26:00,51.959,51.959,51.949,51.949,36800000.0
2008-12-22 10:27:00,51.895,51.907,51.889,51.897,53200000.0
2008-12-22 10:28:00,51.962,52.018,51.962,51.984,88400000.0
2008-12-22 10:29:00,51.988,51.988,51.95,51.95,17600000.0
2008-12-22 10:30:00,51.955,51.96,51.949,51.956,27200000.0
2008-12-22 10:31:00,51.948,51.949,51.938,51.938,32000000.0
2008-12-22 10:32:00,51.94,51.954,51.938,51.954,46400000.0
2008-12-22 10:33:00,51.944,51.944,51.932,51.932,35200000.0
2008-12-22 10:34:00,51.933,51.941,51.933,51.938,17000000.0
2008-12-22 10:35:00,51.941,51.944,51.932,51.932,12800000.0
2008-12-22 10:36:00,51.918,51.921,51.903,51.908,11200000.0
2008-12-22 10:37:00,51.908,51.908,51.892,51.903,19200000.0
2008-12-22 10:38:00,51.906,51.911,51.902,51.904,28800000.0
2008-12-22 10:39:00,51.906,51.912,51.902,51.91,16000000.0
2008-12-22 10:40:00,51.909,51.919,51.908,51.908,24000000.0
2008-12-22 10:41:00,51.873,51.875,51.853,51.87,57600000.0
2008-12-22 10:42:00,51.913,51.917,51.911,51.913,38400000.0
2008-12-22 10:43:00,51.895,51.895,51.885,51.886,9600000.0
2008-12-22 10:44:00,51.885,51.9,51.885,51.896,19200000.0
2008-12-22 10:45:00,51.899,51.907,51.898,51.907,22400000.0
2008-12-22 10:46:00,51.908,51.914,51.908,51.911,28800000.0
2008-12-22 10:47:00,51.9,51.9,51.892,51.892,25600000.0
2008-12-22 10:48:00,51.893,51.898,51.89,51.89,38200000.0
2008-12-22 10:49:00,51.88,51.881,51.876,51.876,25600000.0
2008-12-22 10:50:00,51.866,51.877,51.866,51.868,59200000.0
2008-12-22 10:51:00,51.871,51.871,51.861,51.861,68800000.0
2008-12-22 10:52:00,51.856,51.856,51.796,51.796,35200000.0
2008-12-22 10:53:00,51.794,51.816,51.792,51.816,59600000.0
2008-12-22 10:54:00,51.785,51.785,51.762,51.772,54400000.0
2008-12-22 10:55:00,51.778,51.79,51.778,51.784,41600000.0
2008-12-22 10:56:00,51.772,51.796,51.772,51.796,44600000.0
2008-12-22 10:57:00,51.79,51.79,51.765,51.77,33600000.0
2008-12-22 10:58:00,51.776,51.779,51.77,51.77,40400000.0
2008-12-22 10:59:00,51.778,51.778,51.765,51.771,49600000.0
2008-12-22 11:00:00,51.784,51.812,51.777,51.812,51200000.0
2008-12-22 11:01:00,51.809,51.811,51.802,51.809,13200000.0
2008-12-22 11:02:00,51.82,51.834,51.82,51.83,19200000.0
2008-12-22 11:03:00,51.824,51.856,51.802,51.802,36800000.0
2008-12-22 11:04:00,51.814,51.823,51.811,51.823,27200000.0
2008-12-22 11:05:00,51.825,51.826,51.811,51.826,10600000.0
2008-12-22 11:06:00,51.829,51.838,51.825,51.83,30400000.0
2008-12-22 11:07:00,51.826,51.848,51.826,51.848,45800000.0
2008-12-22 11:08:00,51.766,51.842,51.766,51.832,32000000.0
2008-12-22 11:09:00,51.843,51.855,51.824,51.833,74600000.0
2008-12-22 11:10:00,51.834,51.836,51.825,51.832,37200000.0
2008-12-22 11:11:00,51.847,51.848,51.832,51.845,52800000.0
2008-12-22 11:12:00,51.835,51.836,51.821,51.828,70400000.0
2008-12-22 11:13:00,51.818,51.831,51.818,51.827,12800000.0
2008-12-22 11:14:00,51.825,51.839,51.825,51.826,57600000.0
2008-12-22 11:15:00,51.794,51.794,51.771,51.779,11200000.0
2008-12-22 11:16:00,51.78,51.791,51.778,51.781,18000000.0
2008-12-22 11:17:00,51.772,51.798,51.772,51.798,54400000.0
2008-12-22 11:18:00,51.797,51.797,51.776,51.779,73000000.0
2008-12-22 11:19:00,51.767,51.804,51.767,51.804,56000000.0
2008-12-22 11:20:00,51.823,51.825,51.797,51.797,35200000.0
2008-12-22 11:21:00,51.774,51.774,51.767,51.774,40000000.0
2008-12-22 11:22:00,51.779,51.802,51.779,51.802,41600000.0
2008-12-22 11:23:00,51.791,51.818,51.791,51.818,51600000.0
2008-12-22 11:24:00,51.777,51.782,51.754,51.761,52800000.0
2008-12-22 11:25:00,51.758,51.768,51.755,51.758,35200000.0
2008-12-22 11:26:00,51.762,51.788,51.762,51.788,27200000.0
2008-12-22 11:27:00,51.796,51.796,51.785,51.785,12800000.0
2008-12-22 11:28:00,51.775,51.784,51.775,51.784,41600000.0
2008-12-22 11:29:00,51.749,51.759,51.744,51.755,43200000.0
2008-12-22 11:30:00,51.788,51.795,51.785,51.795,11200000.0
2008-12-22 11:31:00,51.801,51.808,51.798,51.798,27200000.0
2008-12-22 11:32:00,51.8,51.8,51.791,51.791,35200000.0
2008-12-22 11:33:00,51.801,51.827,51.801,51.815,17600000.0
2008-12-22 11:34:00,51.781,51.783,51.771,51.772,34000000.0
2008-12-22 11:35:00,51.763,51.767,51.746,51.746,17600000.0
2008-12-22 11:36:00,51.702,51.702,51.669,51.69,43200000.0
2008-12-22 11:37:00,51.751,51.766,51.751,51.758,41600000.0
2008-12-22 11:38:00,51.748,51.748,51.724,51.724,27200000.0
2008-12-22 11:39:00,51.725,51.788,51.725,51.788,11200000.0
2008-12-22 11:40:00,51.824,51.829,51.822,51.826,22400000.0
2008-12-22 11:41:00,51.828,51.828,51.802,51.802,38400000.0
2008-12-22 11:42:00,51.799,51.886,51.799,51.867,38400000.0
2008-12-22 11:43:00,51.912,51.912,51.838,51.838,17600000.0
2008-12-22 11:44:00,51.815,51.815,51.805,51.815,59200000.0
2008-12-22 11:45:00,51.836,51.851,51.825,51.851,49600000.0
2008-12-22 11:46:00,51.859,51.865,51.832,51.836,11200000.0
2008-12-22 11:47:00,51.833,51.833,51.782,51.782,56000000.0
2008-12-22 11:48:00,51.755,51.762,51.755,51.755,14400000.0
2008-12-22 11:49:00,51.744,51.749,51.737,51.749,41400000.0
2008-12-22 11:50:00,51.762,51.767,51.758,51.761,45200000.0
2008-12-22 11:51:00,51.768,51.777,51.764,51.777,44800000.0
2008-12-22 11:52:00,51.787,51.796,51.777,51.778,32000000.0
2008-12-22 11:53:00,51.784,51.794,51.784,51.79,35200000.0
2008-12-22 11:54:00,51.797,51.813,51.797,51.813,47800000.0
2008-12-22 11:55:00,51.805,51.806,51.797,51.797,45600000.0
2008-12-22 11:56:00,51.794,51.802,51.79,51.802,63400000.0
2008-12-22 11:57:00,51.793,51.793,51.781,51.784,22400000.0
2008-12-22 11:58:00,51.769,51.769,51.757,51.757,41600000.0
2008-12-22 11:59:00,51.756,51.763,51.749,51.749,51600000.0
2008-12-22 12:00:00,51.753,51.757,51.749,51.752,37200000.0
2008-12-22 12:01:00,51.747,51.75,51.74,51.746,19200000.0
2008-12-22 12:02:00,51.743,51.754,51.743,51.748,12800000.0
2008-12-22 12:03:00,51.759,51.768,51.759,51.767,51200000.0
2008-12-22 12:04:00,51.771,51.771,51.764,51.767,23400000.0
2008-12-22 12:05:00,51.765,51.765,51.756,51.76,28800000.0
2008-12-22 12:06:00,51.765,51.769,51.763,51.768,23400000.0
2008-12-22 12:07:00,51.768,51.773,51.762,51.762,20800000.0
2008-12-22 12:08:00,51.761,51.765,51.755,51.761,43200000.0
2008-12-22 12:09:00,51.764,51.775,51.762,51.775,26000000.0
2008-12-22 12:10:00,51.773,51.78,51.763,51.773,11200000.0
2008-12-22 12:11:00,51.772,51.785,51.772,51.785,27600000.0
2008-12-22 12:12:00,51.785,51.802,51.785,51.802,30400000.0
2008-12-22 12:13:00,51.813,51.834,51.813,51.826,14400000.0
2008-12-22 12:14:00,51.833,51.861,51.833,51.84,16000000.0
2008-12-22 12:15:00,51.843,51.993,51.843,51.993,27200000.0
2008-12-22 12:16:00,51.954,51.954,51.9,51.9,27200000.0
2008-12-22 12:17:00,51.88,51.883,51.876,51.881,43200000.0
2008-12-22 12:18:00,51.887,51.908,51.871,51.876,25600000.0
2008-12-22 12:19:00,51.837,51.859,51.836,51.859,34600000.0
2008-12-22 12:20:00,51.868,51.871,51.859,51.869,36800000.0
2008-12-22 12:21:00,51.872,51.876,51.859,51.859,59200000.0
2008-12-22 12:22:00,51.924,51.973,51.914,51.973,30400000.0
2008-12-22 12:23:00,51.945,51.946,51.929,51.944,31800000.0
2008-12-22 12:24:00,51.953,51.961,51.952,51.96,34000000.0
2008-12-22 12:25:00,51.94,51.94,51.86,51.86,22400000.0
2008-12-22 12:26:00,51.866,51.898,51.866,51.898,30400000.0
2008-12-22 12:27:00,51.901,51.901,51.889,51.891,30400000.0
2008-12-22 12:28:00,51.893,51.893,51.874,51.874,60200000.0
2008-12-22 12:29:00,51.799,51.914,51.78,51.786,114600000.0
2008-12-22 12:30:00,51.86,51.86,51.753,51.826,47200000.0
2008-12-22 12:31:00,51.826,51.835,51.823,51.823,70400000.0
2008-12-22 12:32:00,51.821,51.824,51.817,51.817,28800000.0
2008-12-22 12:33:00,51.767,51.777,51.767,51.777,40000000.0
2008-12-22 12:34:00,51.817,51.824,51.817,51.82,27200000.0
2008-12-22 12:35:00,51.822,51.822,51.808,51.809,25600000.0
2008-12-22 12:36:00,51.812,51.828,51.811,51.828,48000000.0
2008-12-22 12:37:00,51.823,51.832,51.773,51.773,14400000.0
2008-12-22 12:38:00,51.763,51.77,51.763,51.767,14400000.0
2008-12-22 12:39:00,51.769,51.769,51.711,51.711,24000000.0
2008-12-22 12:40:00,51.686,51.768,51.686,51.768,16000000.0
2008-12-22 12:41:00,51.777,51.828,51.777,51.828,22400000.0
2008-12-22 12:42:00,51.84,51.845,51.839,51.839,22400000.0
2008-12-22 12:43:00,51.783,51.815,51.783,51.814,37200000.0
2008-12-22 12:44:00,51.845,51.872,51.845,51.872,22400000.0
2008-12-22 12:45:00,51.875,51.875,51.831,51.831,34600000.0
2008-12-22 12:46:00,51.829,51.831,51.825,51.826,44800000.0
2008-12-22 12:47:00,51.825,51.827,51.819,51.824,30400000.0
2008-12-22 12:48:00,51.823,51.823,51.818,51.823,32400000.0
2008-12-22 12:49:00,51.833,51.837,51.825,51.828,40000000.0
2008-12-22 12:50:00,51.787,51.787,51.666,51.695,16000000.0
2008-12-22 12:51:00,51.702,51.713,51.686,51.713,22400000.0
2008-12-22 12:52:00,51.724,51.725,51.704,51.704,25600000.0
2008-12-22 12:53:00,51.704,51.725,51.704,51.716,11200000.0
2008-12-22 12:54:00,51.716,51.716,51.689,51.689,11200000.0
2008-12-22 12:55:00,51.686,51.71,51.686,51.71,24000000.0
2008-12-22 12:56:00,51.71,51.716,51.71,51.711,12800000.0
2008-12-22 12:57:00,51.71,51.71,51.696,51.701,26600000.0
2008-12-22 12:58:00,51.685,51.708,51.68,51.683,12800000.0
2008-12-22 12:59:00,51.677,51.685,51.664,51.664,14400000.0
2008-12-22 13:00:00,51.602,51.602,51.579,51.581,8000000.0
2008-12-22 13:01:00,51.591,51.591,51.56,51.56,17600000.0
2008-12-22 13:02:00,51.564,51.582,51.564,51.582,12800000.0
2008-12-22 13:03:00,51.582,51.582,51.562,51.562,12800000.0
2008-12-22 13:04:00,51.583,51.607,51.583,51.607,16000000.0
2008-12-22 13:05:00,51.625,51.651,51.625,51.651,12800000.0
2008-12-22 13:06:00,51.646,51.647,51.64,51.64,17600000.0
2008-12-22 13:07:00,51.641,51.668,51.636,51.668,12800000.0
2008-12-22 13:08:00,51.667,51.672,51.662,51.664,32400000.0
2008-12-22 13:09:00,51.667,51.667,51.661,51.661,29200000.0
2008-12-22 13:10:00,51.643,51.643,51.635,51.642,32400000.0
2008-12-22 13:11:00,51.665,51.678,51.665,51.678,19200000.0
2008-12-22 13:12:00,51.683,51.691,51.68,51.687,16000000.0
2008-12-22 13:13:00,51.687,51.687,51.679,51.679,11200000.0
2008-12-22 13:14:00,51.64,51.64,51.627,51.628,11200000.0
2008-12-22 13:15:00,51.66,51.666,51.66,51.662,10600000.0
2008-12-22 13:16:00,51.641,51.646,51.63,51.63,25600000.0
2008-12-22 13:17:00,51.647,51.655,51.645,51.65,12800000.0
2008-12-22 13:18:00,51.644,51.653,51.643,51.644,56000000.0
2008-12-22 13:19:00,51.637,51.642,51.62,51.62,14400000.0
2008-12-22 13:20:00,51.626,51.642,51.626,51.629,12800000.0
2008-12-22 13:21:00,51.646,51.673,51.646,51.673,55400000.0
2008-12-22 13:22:00,51.676,51.676,51.654,51.657,11200000.0
2008-12-22 13:23:00,51.659,51.681,51.659,51.681,13200000.0
2008-12-22 13:24:00,51.696,51.742,51.696,51.742,14400000.0
2008-12-22 13:25:00,51.755,51.769,51.754,51.769,33600000.0
2008-12-22 13:26:00,51.76,51.769,51.76,51.769,24000000.0
2008-12-22 13:27:00,51.776,51.781,51.77,51.781,39400000.0
2008-12-22 13:28:00,51.78,51.781,51.764,51.764,21200000.0
2008-12-22 13:29:00,51.769,51.772,51.761,51.761,22400000.0
2008-12-22 13:30:00,51.743,51.743,51.675,51.675,36800000.0
2008-12-22 13:31:00,51.667,51.679,51.663,51.675,11200000.0
2008-12-22 13:32:00,51.687,51.703,51.68,51.68,17600000.0
2008-12-22 13:33:00,51.67,51.674,51.668,51.669,12800000.0
2008-12-22 13:34:00,51.663,51.663,51.625,51.625,12800000.0
2008-12-22 13:35:00,51.636,51.654,51.636,51.637,12800000.0
2008-12-22 13:36:00,51.62,51.62,51.606,51.607,48800000.0
2008-12-22 13:37:00,51.62,51.663,51.62,51.663,24000000.0
2008-12-22 13:38:00,51.686,51.686,51.655,51.67,28800000.0
2008-12-22 13:39:00,51.665,51.685,51.665,51.685,25600000.0
2008-12-22 13:40:00,51.686,51.688,51.681,51.681,12800000.0
2008-12-22 13:41:00,51.671,51.672,51.666,51.672,16000000.0
2008-12-22 13:42:00,51.668,51.708,51.668,51.708,12800000.0
2008-12-22 13:43:00,51.717,51.728,51.717,51.725,25600000.0
2008-12-22 13:44:00,51.757,51.788,51.757,51.787,28800000.0
2008-12-22 13:45:00,51.79,51.79,51.759,51.759,12800000.0
2008-12-22 13:46:00,51.748,51.748,51.721,51.721,13800000.0
2008-12-22 13:47:00,51.697,51.706,51.696,51.706,27200000.0
2008-12-22 13:48:00,51.703,51.724,51.699,51.722,14400000.0
2008-12-22 13:49:00,51.736,51.736,51.726,51.727,33600000.0
2008-12-22 13:50:00,51.724,51.726,51.712,51.726,33600000.0
2008-12-22 13:51:00,51.655,51.677,51.653,51.677,8000000.0
2008-12-22 13:52:00,51.722,51.722,51.709,51.711,40400000.0
2008-12-22 13:53:00,51.7,51.7,51.671,51.681,36800000.0
2008-12-22 13:54:00,51.678,51.678,51.673,51.673,24000000.0
2008-12-22 13:55:00,51.666,51.671,51.666,51.671,11200000.0
2008-12-22 13:56:00,51.67,51.68,51.67,51.68,13800000.0
2008-12-22 13:57:00,51.679,51.683,51.677,51.683,14400000.0
2008-12-22 13:58:00,51.681,51.686,51.679,51.679,32000000.0
2008-12-22 13:59:00,51.672,51.676,51.67,51.67,48400000.0
2008-12-22 14:00:00,51.678,51.681,51.673,51.68,32000000.0
2008-12-22 14:01:00,51.679,51.681,51.675,51.675,14400000.0
2008-12-22 14:02:00,51.68,51.695,51.678,51.688,29600000.0
2008-12-22 14:03:00,51.688,51.688,51.67,51.671,13800000.0
2008-12-22 14:04:00,51.66,51.675,51.66,51.675,14400000.0
2008-12-22 14:05:00,51.676,51.676,51.619,51.619,25600000.0
2008-12-22 14:06:00,51.606,51.629,51.604,51.625,17000000.0
2008-12-22 14:07:00,51.607,51.614,51.585,51.614,12800000.0
2008-12-22 14:08:00,51.63,51.63,51.58,51.58,24000000.0
2008-12-22 14:09:00,51.573,51.58,51.561,51.58,11200000.0
2008-12-22 14:10:00,51.583,51.586,51.582,51.582,17600000.0
2008-12-22 14:11:00,51.581,51.592,51.581,51.591,13200000.0
2008-12-22 14:12:00,51.593,51.607,51.592,51.607,12800000.0
2008-12-22 14:13:00,51.609,51.609,51.562,51.562,24000000.0
2008-12-22 14:14:00,51.555,51.578,51.555,51.575,20800000.0
2008-12-22 14:15:00,51.58,51.592,51.569,51.592,33600000.0
2008-12-22 14:16:00,51.605,51.606,51.576,51.589,27200000.0
2008-12-22 14:17:00,51.584,51.594,51.543,51.543,11200000.0
2008-12-22 14:18:00,51.546,51.546,51.535,51.544,16000000.0
2008-12-22 14:19:00,51.575,51.591,51.569,51.591,39400000.0
2008-12-22 14:20:00,51.601,51.613,51.601,51.613,14400000.0
2008-12-22 14:21:00,51.62,51.626,51.615,51.617,33600000.0
2008-12-22 14:22:00,51.619,51.624,51.616,51.616,13800000.0
2008-12-22 14:23:00,51.613,51.619,51.613,51.614,18000000.0
2008-12-22 14:24:00,51.611,51.614,51.605,51.614,37200000.0
2008-12-22 14:25:00,51.611,51.62,51.611,51.614,12800000.0
2008-12-22 14:26:00,51.612,51.612,51.595,51.599,19200000.0
2008-12-22 14:27:00,51.614,51.628,51.614,51.623,11200000.0
2008-12-22 14:28:00,51.634,51.647,51.632,51.646,11200000.0
2008-12-22 14:29:00,51.663,51.714,51.661,51.714,12800000.0
2008-12-22 14:30:00,51.726,51.743,51.649,51.649,11200000.0
2008-12-22 14:31:00,51.75,51.76,51.667,51.76,16000000.0
2008-12-22 14:32:00,51.78,51.785,51.772,51.777,12800000.0
2008-12-22 14:33:00,51.779,51.779,51.75,51.75,17600000.0
2008-12-22 14:34:00,51.761,51.783,51.761,51.779,17600000.0
2008-12-22 14:35:00,51.784,51.784,51.775,51.784,11200000.0
2008-12-22 14:36:00,51.774,51.79,51.774,51.79,8000000.0
2008-12-22 14:37:00,51.803,51.811,51.799,51.804,12800000.0
2008-12-22 14:38:00,51.804,51.808,51.792,51.808,11200000.0
2008-12-22 14:39:00,51.804,51.804,51.789,51.796,17600000.0
2008-12-22 14:40:00,51.797,51.797,51.776,51.778,16400000.0
2008-12-22 14:41:00,51.735,51.735,51.662,51.662,11200000.0
2008-12-22 14:42:00,51.767,51.767,51.715,51.715,12800000.0
2008-12-22 14:43:00,51.726,51.726,51.706,51.717,17600000.0
2008-12-22 14:44:00,51.734,51.758,51.727,51.758,12800000.0
2008-12-22 14:45:00,51.748,51.773,51.748,51.773,12800000.0
2008-12-22 14:46:00,51.769,51.78,51.769,51.78,17600000.0
2008-12-22 14:47:00,51.785,51.792,51.785,51.789,12800000.0
2008-12-22 14:48:00,51.769,51.771,51.758,51.758,11200000.0
2008-12-22 14:49:00,51.783,51.802,51.783,51.784,16000000.0
2008-12-22 14:50:00,51.804,51.804,51.784,51.784,13200000.0
2008-12-22 14:51:00,51.776,51.789,51.776,51.78,17600000.0
2008-12-22 14:52:00,51.773,51.781,51.773,51.775,14400000.0
2008-12-22 14:53:00,51.776,51.782,51.774,51.779,11200000.0
2008-12-22 14:54:00,51.776,51.776,51.761,51.761,12800000.0
2008-12-22 14:55:00,51.773,51.778,51.773,51.775,11200000.0
2008-12-22 14:56:00,51.777,51.777,51.762,51.77,16000000.0
2008-12-22 14:57:00,51.77,51.772,51.762,51.762,12800000.0
2008-12-22 14:58:00,51.753,51.756,51.746,51.746,14400000.0
2008-12-22 14:59:00,51.755,51.755,51.741,51.743,12800000.0
2008-12-22 15:00:00,51.731,51.738,51.725,51.725,16000000.0
2008-12-22 15:01:00,51.727,51.733,51.72,51.733,17600000.0
2008-12-22 15:02:00,51.735,51.741,51.734,51.734,11200000.0
2008-12-22 15:03:00,51.737,51.741,51.734,51.737,9600000.0
2008-12-22 15:04:00,51.701,51.708,51.701,51.701,16400000.0
2008-12-22 15:05:00,51.725,51.734,51.709,51.709,13200000.0
2008-12-22 15:06:00,51.696,51.699,51.679,51.679,11200000.0
2008-12-22 15:07:00,51.703,51.719,51.703,51.718,11200000.0
2008-12-22 15:08:00,51.661,51.661,51.628,51.628,11200000.0
2008-12-22 15:09:00,51.66,51.676,51.644,51.676,13800000.0
2008-12-22 15:10:00,51.703,51.703,51.659,51.667,16000000.0
2008-12-22 15:11:00,51.696,51.705,51.695,51.705,11200000.0
2008-12-22 15:12:00,51.696,51.716,51.696,51.714,13200000.0
2008-12-22 15:13:00,51.732,51.75,51.732,51.75,12800000.0
2008-12-22 15:14:00,51.739,51.764,51.732,51.764,16000000.0
2008-12-22 15:15:00,51.759,51.759,51.736,51.74,17600000.0
2008-12-22 15:16:00,51.733,51.733,51.712,51.712,12200000.0
2008-12-22 15:17:00,51.727,51.749,51.727,51.749,14400000.0
2008-12-22 15:18:00,51.747,51.748,51.733,51.733,12800000.0
2008-12-22 15:19:00,51.726,51.729,51.705,51.724,16000000.0
2008-12-22 15:20:00,51.735,51.741,51.719,51.719,16000000.0
2008-12-22 15:21:00,51.714,51.722,51.626,51.71,18000000.0
2008-12-22 15:22:00,51.731,51.734,51.723,51.723,10600000.0
2008-12-22 15:23:00,51.711,51.711,51.697,51.703,11200000.0
2008-12-22 15:24:00,51.721,51.727,51.72,51.722,11200000.0
2008-12-22 15:25:00,51.729,51.746,51.729,51.746,12800000.0
2008-12-22 15:26:00,51.745,51.747,51.727,51.747,14400000.0
2008-12-22 15:27:00,51.74,51.74,51.724,51.724,12800000.0
2008-12-22 15:28:00,51.725,51.727,51.715,51.724,12800000.0
2008-12-22 15:29:00,51.73,51.741,51.73,51.735,17600000.0
2008-12-22 15:30:00,51.747,51.755,51.744,51.75,17600000.0
2008-12-22 15:31:00,51.736,51.739,51.726,51.73,12800000.0
2008-12-22 15:32:00,51.727,51.747,51.727,51.747,11200000.0
2008-12-22 15:33:00,51.802,51.809,51.775,51.775,11200000.0
2008-12-22 15:34:00,51.803,51.803,51.76,51.76,11200000.0
2008-12-22 15:35:00,51.75,51.757,51.714,51.757,12800000.0
2008-12-22 15:36:00,51.78,51.78,51.746,51.75,14400000.0
2008-12-22 15:37:00,51.755,51.761,51.743,51.758,16000000.0
2008-12-22 15:38:00,51.756,51.781,51.756,51.781,16000000.0
2008-12-22 15:39:00,51.786,51.802,51.784,51.796,14400000.0
2008-12-22 15:40:00,51.783,51.783,51.753,51.77,12800000.0
2008-12-22 15:41:00,51.778,51.78,51.77,51.77,16000000.0
2008-12-22 15:42:00,51.781,51.784,51.718,51.776,17600000.0
2008-12-22 15:43:00,51.772,51.772,51.741,51.741,12800000.0
2008-12-22 15:44:00,51.738,51.74,51.736,51.74,12800000.0
2008-12-22 15:45:00,51.739,51.752,51.734,51.752,12800000.0
2008-12-22 15:46:00,51.746,51.753,51.737,51.753,11200000.0
2008-12-22 15:47:00,51.741,51.741,51.732,51.732,11200000.0
2008-12-22 15:48:00,51.727,51.734,51.72,51.72,12800000.0
2008-12-22 15:49:00,51.709,51.733,51.709,51.732,11200000.0
2008-12-22 15:50:00,51.731,51.731,51.665,51.665,14400000.0
2008-12-22 15:51:00,51.658,51.67,51.658,51.658,11200000.0
2008-12-22 15:52:00,51.666,51.669,51.655,51.655,11200000.0
2008-12-22 15:53:00,51.647,51.654,51.643,51.651,12800000.0
2008-12-22 15:54:00,51.634,51.639,51.624,51.636,17600000.0
2008-12-22 15:55:00,51.64,51.644,51.629,51.636,17600000.0
2008-12-22 15:56:00,51.63,51.63,51.615,51.623,11200000.0
2008-12-22 15:57:00,51.616,51.624,51.615,51.615,14400000.0
2008-12-22 15:58:00,51.62,51.636,51.62,51.636,11200000.0
2008-12-22 15:59:00,51.655,51.655,51.639,51.639,11600000.0
2008-12-22 16:00:00,51.639,51.66,51.639,51.651,11200000.0
2008-12-22 16:01:00,51.652,51.667,51.652,51.662,11200000.0
2008-12-22 16:02:00,51.663,51.669,51.663,51.668,17600000.0
2008-12-22 16:03:00,51.671,51.681,51.67,51.679,12800000.0
2008-12-22 16:04:00,51.691,51.7,51.628,51.699,10600000.0
2008-12-22 16:05:00,51.708,51.708,51.69,51.701,14400000.0
2008-12-22 16:06:00,51.687,51.687,51.654,51.662,16000000.0
2008-12-22 16:07:00,51.663,51.681,51.661,51.681,11200000.0
2008-12-22 16:08:00,51.676,51.68,51.672,51.68,11200000.0
2008-12-22 16:09:00,51.675,51.675,51.648,51.649,17600000.0
2008-12-22 16:10:00,51.645,51.649,51.639,51.639,12800000.0
2008-12-22 16:11:00,51.636,51.636,51.617,51.629,11200000.0
2008-12-22 16:12:00,51.624,51.624,51.602,51.62,17600000.0
2008-12-22 16:13:00,51.616,51.616,51.601,51.601,10600000.0
2008-12-22 16:14:00,51.615,51.627,51.615,51.625,14400000.0
2008-12-22 16:15:00,51.623,51.623,51.613,51.613,11200000.0
2008-12-22 16:16:00,51.612,51.612,51.587,51.594,11200000.0
2008-12-22 16:17:00,51.596,51.598,51.581,51.591,17600000.0
2008-12-22 16:18:00,51.604,51.604,51.571,51.571,9600000.0
2008-12-22 16:19:00,51.557,51.557,51.545,51.545,11200000.0
2008-12-22 16:20:00,51.543,51.547,51.533,51.542,10600000.0
2008-12-22 16:21:00,51.537,51.539,51.534,51.534,11200000.0
2008-12-22 16:22:00,51.536,51.544,51.536,51.542,11200000.0
2008-12-22 16:23:00,51.535,51.535,51.528,51.53,12800000.0
2008-12-22 16:24:00,51.487,51.487,51.468,51.468,11200000.0
2008-12-22 16:25:00,51.473,51.481,51.473,51.479,12800000.0
2008-12-22 16:26:00,51.478,51.5,51.478,51.484,12800000.0
2008-12-22 16:27:00,51.478,51.485,51.476,51.476,17600000.0
2008-12-22 16:28:00,51.471,51.48,51.468,51.48,11200000.0
2008-12-22 16:29:00,51.481,51.486,51.476,51.482,14400000.0
2008-12-22 16:30:00,51.489,51.495,51.489,51.493,14400000.0
2008-12-22 16:31:00,51.455,51.457,51.442,51.444,14400000.0
2008-12-22 16:32:00,51.499,51.508,51.492,51.508,8000000.0
2008-12-22 16:33:00,51.521,51.526,51.517,51.526,9600000.0
2008-12-22 16:34:00,51.543,51.559,51.518,51.556,17600000.0
2008-12-22 16:35:00,51.534,51.534,51.51,51.523,12800000.0
2008-12-22 16:36:00,51.531,51.562,51.531,51.562,11200000.0
2008-12-22 16:37:00,51.566,51.579,51.545,51.579,12800000.0
2008-12-22 16:38:00,51.586,51.586,51.551,51.551,14400000.0
2008-12-22 16:39:00,51.531,51.534,51.507,51.509,12800000.0
2008-12-22 16:40:00,51.503,51.503,51.491,51.493,17600000.0
2008-12-22 16:41:00,51.5,51.514,51.5,51.5,12800000.0
2008-12-22 16:42:00,51.487,51.487,51.473,51.482,11200000.0
2008-12-22 16:43:00,51.486,51.486,51.483,51.484,12800000.0
2008-12-22 16:44:00,51.483,51.483,51.472,51.472,11200000.0
2008-12-22 16:45:00,51.481,51.482,51.476,51.476,11200000.0
2008-12-22 16:46:00,51.474,51.496,51.465,51.495,14400000.0
2008-12-22 16:47:00,51.498,51.511,51.49,51.509,17600000.0
2008-12-22 16:48:00,51.515,51.515,51.503,51.508,11200000.0
2008-12-22 16:49:00,51.516,51.519,51.509,51.509,12800000.0
2008-12-22 16:50:00,51.516,51.516,51.5,51.505,17600000.0
2008-12-22 16:51:00,51.504,51.514,51.439,51.439,11200000.0
2008-12-22 16:52:00,51.488,51.49,51.453,51.464,17600000.0
2008-12-22 16:53:00,51.504,51.506,51.493,51.506,17600000.0
2008-12-22 16:54:00,51.51,51.511,51.5,51.511,9600000.0
2008-12-22 16:55:00,51.504,51.51,51.501,51.502,14400000.0
2008-12-22 16:56:00,51.5,51.504,51.481,51.481,12800000.0
2008-12-22 16:57:00,51.489,51.489,51.478,51.481,16000000.0
2008-12-22 16:58:00,51.453,51.453,51.424,51.45,12800000.0
2008-12-22 16:59:00,51.467,51.486,51.467,51.486,12800000.0
2008-12-22 17:00:00,51.471,51.48,51.463,51.468,11200000.0
2008-12-22 17:01:00,51.42,51.421,51.324,51.413,12800000.0
2008-12-22 17:02:00,51.465,51.467,51.46,51.465,16000000.0
2008-12-22 17:03:00,51.47,51.483,51.47,51.476,11200000.0
2008-12-22 17:04:00,51.454,51.454,51.431,51.431,11200000.0
2008-12-22 17:05:00,51.421,51.421,51.404,51.404,17600000.0
2008-12-22 17:06:00,51.392,51.399,51.375,51.391,11200000.0
2008-12-22 17:07:00,51.406,51.408,51.395,51.395,11200000.0
2008-12-22 17:08:00,51.377,51.377,51.362,51.364,17600000.0
2008-12-22 17:09:00,51.369,51.389,51.369,51.372,16000000.0
2008-12-22 17:10:00,51.36,51.371,51.36,51.368,11200000.0
2008-12-22 17:11:00,51.376,51.391,51.366,51.391,12800000.0
2008-12-22 17:12:00,51.38,51.39,51.368,51.372,12800000.0
2008-12-22 17:13:00,51.361,51.37,51.359,51.37,12800000.0
2008-12-22 17:14:00,51.368,51.368,51.357,51.366,12800000.0
2008-12-22 17:15:00,51.372,51.373,51.367,51.367,13200000.0
2008-12-22 17:16:00,51.364,51.37,51.359,51.359,11200000.0
2008-12-22 17:17:00,51.352,51.378,51.341,51.378,11200000.0
2008-12-22 17:18:00,51.364,51.399,51.358,51.399,12800000.0
2008-12-22 17:19:00,51.488,51.488,51.436,51.436,16000000.0
2008-12-22 17:20:00,51.426,51.426,51.395,51.395,11200000.0
2008-12-22 17:21:00,51.408,51.43,51.404,51.43,12200000.0
2008-12-22 17:22:00,51.441,51.46,51.369,51.46,11200000.0
2008-12-22 17:23:00,51.459,51.463,51.45,51.462,11200000.0
2008-12-22 17:24:00,51.456,51.467,51.456,51.467,11200000.0
2008-12-22 17:25:00,51.468,51.473,51.465,51.465,11200000.0
2008-12-22 17:26:00,51.467,51.467,51.453,51.453,11200000.0
2008-12-22 17:27:00,51.454,51.458,51.451,51.456,18000000.0
2008-12-22 17:28:00,51.454,51.454,51.43,51.45,12800000.0
2008-12-22 17:29:00,51.442,51.447,51.425,51.427,12800000.0
2008-12-22 17:30:00,51.453,51.504,51.453,51.504,11200000.0
2008-12-22 17:31:00,51.506,51.512,51.476,51.476,12800000.0
2008-12-22 17:32:00,51.475,51.475,51.466,51.468,11200000.0
2008-12-22 17:33:00,51.45,51.457,51.45,51.45,12800000.0
2008-12-22 17:34:00,51.461,51.472,51.454,51.464,11600000.0
2008-12-22 17:35:00,51.463,51.466,51.462,51.464,12800000.0
2008-12-22 17:36:00,51.459,51.497,51.455,51.497,10600000.0
2008-12-22 17:37:00,51.495,51.518,51.488,51.5,11200000.0
2008-12-22 17:38:00,51.517,51.535,51.517,51.528,8000000.0
2008-12-22 17:39:00,51.521,51.533,51.521,51.526,17600000.0
2008-12-22 17:40:00,51.523,51.525,51.52,51.525,11200000.0
2008-12-22 17:41:00,51.518,51.518,51.488,51.504,11200000.0
2008-12-22 17:42:00,51.488,51.495,51.481,51.481,11200000.0
2008-12-22 17:43:00,51.465,51.474,51.465,51.469,12800000.0
2008-12-22 17:44:00,51.479,51.495,51.472,51.494,12800000.0
2008-12-22 17:45:00,51.555,51.592,51.548,51.548,11200000.0
2008-12-22 17:46:00,51.527,51.527,51.506,51.509,12800000.0
2008-12-22 17:47:00,51.531,51.544,51.531,51.542,12800000.0
2008-12-22 17:48:00,51.536,51.536,51.521,51.529,11200000.0
2008-12-22 17:49:00,51.554,51.585,51.554,51.584,11200000.0
2008-12-22 17:50:00,51.576,51.576,51.553,51.553,12800000.0
2008-12-22 17:51:00,51.54,51.54,51.525,51.525,11200000.0
2008-12-22 17:52:00,51.508,51.508,51.461,51.461,12800000.0
2008-12-22 17:53:00,51.457,51.468,51.455,51.466,17600000.0
2008-12-22 17:54:00,51.458,51.475,51.458,51.458,8000000.0
2008-12-22 17:55:00,51.43,51.499,51.419,51.499,12800000.0
2008-12-22 17:56:00,51.452,51.483,51.452,51.483,11200000.0
2008-12-22 17:57:00,51.52,51.538,51.52,51.528,16000000.0
2008-12-22 17:58:00,51.514,51.52,51.507,51.507,12800000.0
2008-12-22 17:59:00,51.53,51.68,51.53,51.68,11200000.0
2008-12-22 18:00:00,51.716,51.727,51.696,51.697,18000000.0
2008-12-22 18:01:00,51.696,51.696,51.577,51.66,17600000.0
2008-12-22 18:02:00,51.65,51.662,51.646,51.646,17600000.0
2008-12-22 18:03:00,51.628,51.628,51.595,51.595,12800000.0
2008-12-22 18:04:00,51.572,51.574,51.566,51.573,11200000.0
2008-12-22 18:05:00,51.567,51.571,51.561,51.571,18000000.0
2008-12-22 18:06:00,51.569,51.569,51.54,51.54,12800000.0
2008-12-22 18:07:00,51.555,51.568,51.552,51.568,11200000.0
2008-12-22 18:08:00,51.59,51.601,51.59,51.592,16000000.0
2008-12-22 18:09:00,51.587,51.594,51.587,51.594,16400000.0
2008-12-22 18:10:00,51.593,51.6,51.589,51.599,12800000.0
2008-12-22 18:11:00,51.594,51.599,51.583,51.591,11200000.0
2008-12-22 18:12:00,51.583,51.584,51.575,51.577,12800000.0
2008-12-22 18:13:00,51.557,51.584,51.557,51.584,11200000.0
2008-12-22 18:14:00,51.584,51.599,51.584,51.599,12800000.0
2008-12-22 18:15:00,51.577,51.577,51.53,51.53,8000000.0
2008-12-22 18:16:00,51.534,51.534,51.502,51.508,12800000.0
2008-12-22 18:17:00,51.501,51.501,51.487,51.496,11200000.0
2008-12-22 18:18:00,51.479,51.479,51.464,51.464,11200000.0
2008-12-22 18:19:00,51.462,51.488,51.462,51.484,16000000.0
2008-12-22 18:20:00,51.486,51.486,51.474,51.481,12800000.0
2008-12-22 18:21:00,51.511,51.559,51.511,51.514,11200000.0
2008-12-22 18:22:00,51.508,51.524,51.449,51.524,16000000.0
2008-12-22 18:23:00,51.534,51.601,51.534,51.578,16000000.0
2008-12-22 18:24:00,51.571,51.576,51.528,51.528,12800000.0
2008-12-22 18:25:00,51.537,51.537,51.522,51.522,11200000.0
2008-12-22 18:26:00,51.54,51.544,51.536,51.541,12800000.0
2008-12-22 18:27:00,51.526,51.531,51.506,51.522,14400000.0
2008-12-22 18:28:00,51.517,51.562,51.517,51.56,12800000.0
2008-12-22 18:29:00,51.561,51.565,51.558,51.565,12800000.0
2008-12-22 18:30:00,51.555,51.555,51.543,51.543,11200000.0
2008-12-22 18:31:00,51.552,51.581,51.552,51.577,13200000.0
2008-12-22 18:32:00,51.599,51.6,51.584,51.584,11200000.0
2008-12-22 18:33:00,51.581,51.581,51.568,51.576,11200000.0
2008-12-22 18:34:00,51.577,51.592,51.573,51.592,12800000.0
2008-12-22 18:35:00,51.602,51.602,51.565,51.578,12800000.0
2008-12-22 18:36:00,51.589,51.609,51.589,51.607,12800000.0
2008-12-22 18:37:00,51.614,51.649,51.614,51.649,17000000.0
2008-12-22 18:38:00,51.649,51.649,51.631,51.631,11200000.0
2008-12-22 18:39:00,51.636,51.64,51.628,51.638,16000000.0
2008-12-22 18:40:00,51.64,51.64,51.631,51.635,12800000.0
2008-12-22 18:41:00,51.63,51.637,51.627,51.637,14400000.0
2008-12-22 18:42:00,51.636,51.688,51.636,51.688,11200000.0
2008-12-22 18:43:00,51.677,51.696,51.677,51.696,12800000.0
2008-12-22 18:44:00,51.708,51.708,51.681,51.681,11200000.0
2008-12-22 18:45:00,51.672,51.672,51.564,51.564,11200000.0
2008-12-22 18:46:00,51.538,51.594,51.538,51.594,11200000.0
2008-12-22 18:47:00,51.595,51.64,51.595,51.635,12800000.0
2008-12-22 18:48:00,51.666,51.666,51.651,51.651,12800000.0
2008-12-22 18:49:00,51.642,51.65,51.642,51.65,12800000.0
2008-12-22 18:50:00,51.632,51.632,51.597,51.597,18000000.0
2008-12-22 18:51:00,51.624,51.657,51.624,51.657,12800000.0
2008-12-22 18:52:00,51.66,51.665,51.65,51.65,13200000.0
2008-12-22 18:53:00,51.649,51.689,51.649,51.689,12800000.0
2008-12-22 18:54:00,51.681,51.688,51.677,51.677,11600000.0
2008-12-22 18:55:00,51.68,51.684,51.678,51.679,11200000.0
2008-12-22 18:56:00,51.678,51.678,51.648,51.67,16000000.0
2008-12-22 18:57:00,51.681,51.694,51.68,51.691,10600000.0
2008-12-22 18:58:00,51.695,51.71,51.695,51.697,11200000.0
2008-12-22 18:59:00,51.688,51.688,51.647,51.659,17600000.0
2008-12-22 19:00:00,51.646,51.657,51.643,51.657,12800000.0
2008-12-22 19:01:00,51.645,51.648,51.637,51.637,12800000.0
2008-12-22 19:02:00,51.646,51.646,51.637,51.637,11200000.0
2008-12-22 19:03:00,51.662,51.666,51.659,51.666,12800000.0
2008-12-22 19:04:00,51.654,51.682,51.654,51.682,16000000.0
2008-12-22 19:05:00,51.688,51.699,51.681,51.681,14400000.0
2008-12-22 19:06:00,51.681,51.686,51.676,51.686,16000000.0
2008-12-22 19:07:00,51.678,51.682,51.672,51.681,11200000.0
2008-12-22 19:08:00,51.677,51.677,51.666,51.673,17600000.0
2008-12-22 19:09:00,51.669,51.672,51.643,51.662,12800000.0
2008-12-22 19:10:00,51.664,51.664,51.653,51.66,17600000.0
2008-12-22 19:11:00,51.651,51.664,51.651,51.664,12800000.0
2008-12-22 19:12:00,51.665,51.669,51.653,51.665,11200000.0
2008-12-22 19:13:00,51.609,51.609,51.596,51.596,11200000.0
2008-12-22 19:14:00,51.655,51.662,51.651,51.654,16000000.0
2008-12-22 19:15:00,51.674,51.716,51.674,51.716,12800000.0
2008-12-22 19:16:00,51.723,51.737,51.723,51.731,12800000.0
2008-12-22 19:17:00,51.731,51.746,51.728,51.746,12800000.0
2008-12-22 19:18:00,51.75,51.766,51.744,51.744,17600000.0
2008-12-22 19:19:00,51.738,51.74,51.73,51.733,16000000.0
2008-12-22 19:20:00,51.722,51.722,51.697,51.697,16000000.0
2008-12-22 19:21:00,51.693,51.693,51.68,51.691,16000000.0
2008-12-22 19:22:00,51.695,51.711,51.695,51.711,11200000.0
2008-12-22 19:23:00,51.712,51.714,51.704,51.704,17600000.0
2008-12-22 19:24:00,51.7,51.708,51.697,51.706,17600000.0
2008-12-22 19:25:00,51.697,51.707,51.697,51.703,17600000.0
2008-12-22 19:26:00,51.693,51.693,51.683,51.684,11200000.0
2008-12-22 19:27:00,51.679,51.679,51.654,51.654,11200000.0
2008-12-22 19:28:00,51.666,51.719,51.666,51.716,12800000.0
2008-12-22 19:29:00,51.741,51.752,51.741,51.745,11600000.0
2008-12-22 19:30:00,51.743,51.747,51.742,51.745,14400000.0
2008-12-22 19:31:00,51.759,51.759,51.735,51.756,17600000.0
2008-12-22 19:32:00,51.724,51.74,51.724,51.725,12800000.0
2008-12-22 19:33:00,51.726,51.754,51.726,51.752,12800000.0
2008-12-22 19:34:00,51.784,51.8,51.784,51.785,12800000.0
2008-12-22 19:35:00,51.764,51.764,51.74,51.74,17600000.0
2008-12-22 19:36:00,51.748,51.755,51.748,51.75,11200000.0
2008-12-22 19:37:00,51.742,51.772,51.735,51.772,11200000.0
2008-12-22 19:38:00,51.779,51.785,51.765,51.773,9600000.0
2008-12-22 19:39:00,51.759,51.759,51.743,51.746,11200000.0
2008-12-22 19:40:00,51.727,51.738,51.707,51.732,14400000.0
2008-12-22 19:41:00,51.736,51.736,51.724,51.727,12800000.0
2008-12-22 19:42:00,51.72,51.738,51.72,51.738,12800000.0
2008-12-22 19:43:00,51.747,51.751,51.747,51.747,11200000.0
2008-12-22 19:44:00,51.728,51.728,51.679,51.679,16000000.0
2008-12-22 19:45:00,51.636,51.64,51.621,51.64,11200000.0
2008-12-22 19:46:00,51.648,51.655,51.645,51.655,11200000.0
2008-12-22 19:47:00,51.671,51.671,51.646,51.656,16000000.0
2008-12-22 19:48:00,51.667,51.672,51.662,51.672,11200000.0
2008-12-22 19:49:00,51.67,51.673,51.656,51.656,12800000.0
2008-12-22 19:50:00,51.661,51.661,51.618,51.618,12800000.0
2008-12-22 19:51:00,51.621,51.628,51.612,51.62,12800000.0
2008-12-22 19:52:00,51.621,51.621,51.608,51.617,11200000.0
2008-12-22 19:53:00,51.613,51.616,51.605,51.616,17600000.0
2008-12-22 19:54:00,51.623,51.659,51.623,51.659,13800000.0
2008-12-22 19:55:00,51.677,51.689,51.674,51.689,11200000.0
2008-12-22 19:56:00,51.684,51.705,51.684,51.705,11200000.0
2008-12-22 19:57:00,51.711,51.713,51.68,51.68,12800000.0
2008-12-22 19:58:00,51.67,51.704,51.67,51.697,14400000.0
2008-12-22 19:59:00,51.681,51.697,51.673,51.697,13800000.0
2008-12-22 20:00:00,51.721,51.739,51.721,51.729,12800000.0
2008-12-22 20:01:00,51.735,51.74,51.732,51.732,11200000.0
2008-12-22 20:02:00,51.74,51.74,51.727,51.727,11200000.0
2008-12-22 20:03:00,51.732,51.74,51.73,51.733,16000000.0
2008-12-22 20:04:00,51.738,51.744,51.726,51.742,12800000.0
2008-12-22 20:05:00,51.745,51.774,51.745,51.774,12800000.0
2008-12-22 20:06:00,51.758,51.785,51.743,51.785,12800000.0
2008-12-22 20:07:00,51.786,51.79,51.782,51.788,16000000.0
2008-12-22 20:08:00,51.781,51.781,51.755,51.755,12800000.0
2008-12-22 20:09:00,51.741,51.751,51.734,51.751,16000000.0
2008-12-22 20:10:00,51.738,51.756,51.738,51.756,17600000.0
2008-12-22 20:11:00,51.739,51.744,51.739,51.742,14400000.0
2008-12-22 20:12:00,51.737,51.745,51.737,51.744,14400000.0
2008-12-22 20:13:00,51.741,51.745,51.739,51.739,11200000.0
2008-12-22 20:14:00,51.748,51.748,51.741,51.747,11200000.0
2008-12-22 20:15:00,51.746,51.746,51.742,51.744,11200000.0
2008-12-22 20:16:00,51.738,51.755,51.738,51.755,12800000.0
2008-12-22 20:17:00,51.752,51.752,51.747,51.751,12800000.0
2008-12-22 20:18:00,51.741,51.76,51.741,51.76,12800000.0
2008-12-22 20:19:00,51.765,51.766,51.757,51.757,11600000.0
2008-12-22 20:20:00,51.726,51.773,51.726,51.773,11200000.0
2008-12-22 20:21:00,51.775,51.775,51.716,51.72,11200000.0
2008-12-22 20:22:00,51.766,51.771,51.762,51.764,11200000.0
2008-12-22 20:23:00,51.758,51.764,51.756,51.763,16000000.0
2008-12-22 20:24:00,51.762,51.77,51.749,51.764,16000000.0
2008-12-22 20:25:00,51.771,51.793,51.771,51.793,12800000.0
2008-12-22 20:26:00,51.782,51.831,51.782,51.831,11200000.0
2008-12-22 20:27:00,51.811,51.823,51.811,51.823,12800000.0
2008-12-22 20:28:00,51.822,51.978,51.822,51.978,17600000.0
2008-12-22 20:29:00,51.995,51.995,51.943,51.943,13200000.0
2008-12-22 20:30:00,51.986,51.998,51.983,51.998,14400000.0
2008-12-22 20:31:00,51.931,51.958,51.917,51.93,14400000.0
2008-12-22 20:32:00,51.987,51.987,51.961,51.961,8000000.0
2008-12-22 20:33:00,51.952,51.968,51.899,51.899,16000000.0
2008-12-22 20:34:00,51.898,51.901,51.883,51.901,16000000.0
2008-12-22 20:35:00,51.891,51.913,51.891,51.913,16000000.0
2008-12-22 20:36:00,51.931,51.938,51.93,51.938,11200000.0
2008-12-22 20:37:00,51.937,51.937,51.899,51.903,17600000.0
2008-12-22 20:38:00,51.909,51.934,51.909,51.916,12800000.0
2008-12-22 20:39:00,51.912,51.912,51.896,51.905,16000000.0
2008-12-22 20:40:00,51.915,51.976,51.915,51.973,12800000.0
2008-12-22 20:41:00,51.984,51.994,51.984,51.989,14400000.0
2008-12-22 20:42:00,51.976,51.976,51.948,51.949,12800000.0
2008-12-22 20:43:00,51.942,51.965,51.94,51.965,17600000.0
2008-12-22 20:44:00,51.924,51.924,51.901,51.901,11200000.0
2008-12-22 20:45:00,51.9,51.91,51.895,51.908,11200000.0
2008-12-22 20:46:00,51.906,51.918,51.906,51.917,13200000.0
2008-12-22 20:47:00,51.925,51.928,51.911,51.911,11200000.0
2008-12-22 20:48:00,51.91,51.91,51.899,51.904,12800000.0
2008-12-22 20:49:00,51.905,51.908,51.9,51.906,10600000.0
2008-12-22 20:50:00,51.872,51.872,51.856,51.856,12800000.0
2008-12-22 20:51:00,51.853,51.855,51.832,51.855,11200000.0
2008-12-22 20:52:00,51.819,51.819,51.795,51.815,11200000.0
2008-12-22 20:53:00,51.858,51.869,51.858,51.869,13200000.0
2008-12-22 20:54:00,51.877,51.884,51.868,51.883,11200000.0
2008-12-22 20:55:00,51.885,51.895,51.884,51.895,12200000.0
2008-12-22 20:56:00,51.892,51.905,51.892,51.898,12800000.0
2008-12-22 20:57:00,51.886,51.895,51.886,51.886,11200000.0
2008-12-22 20:58:00,51.9,51.905,51.895,51.899,17600000.0
2008-12-22 20:59:00,51.892,51.904,51.813,51.895,14400000.0
2008-12-22 21:00:00,51.902,51.926,51.895,51.919,12800000.0
2008-12-22 21:01:00,51.915,51.921,51.909,51.91,18000000.0
2008-12-22 21:02:00,51.892,51.892,51.837,51.837,11200000.0
2008-12-22 21:03:00,51.845,51.852,51.842,51.852,12800000.0
2008-12-22 21:04:00,51.855,51.864,51.844,51.864,11200000.0
2008-12-22 21:05:00,51.858,51.861,51.854,51.861,14400000.0
2008-12-22 21:06:00,51.863,51.866,51.858,51.863,17600000.0
2008-12-22 21:07:00,51.847,51.847,51.808,51.811,12800000.0
2008-12-22 21:08:00,51.826,51.829,51.803,51.803,12200000.0
2008-12-22 21:09:00,51.784,51.785,51.774,51.785,12800000.0
2008-12-22 21:10:00,51.8,51.814,51.796,51.812,12800000.0
2008-12-22 21:11:00,51.82,51.82,51.797,51.802,12800000.0
2008-12-22 21:12:00,51.79,51.79,51.715,51.715,12800000.0
2008-12-22 21:13:00,51.662,51.662,51.637,51.637,11200000.0
2008-12-22 21:14:00,51.627,51.632,51.592,51.592,17600000.0
2008-12-22 21:15:00,51.575,51.586,51.575,51.586,17600000.0
2008-12-22 21:16:00,51.61,51.654,51.61,51.654,12800000.0
2008-12-22 21:17:00,51.664,51.664,51.654,51.654,12800000.0
2008-12-22 21:18:00,51.647,51.647,51.631,51.641,12800000.0
2008-12-22 21:19:00,51.659,51.659,51.629,51.629,12800000.0
2008-12-22 21:20:00,51.622,51.636,51.622,51.635,12800000.0
2008-12-22 21:21:00,51.632,51.637,51.628,51.628,10000000.0
2008-12-22 21:22:00,51.62,51.631,51.62,51.631,12800000.0
2008-12-22 21:23:00,51.622,51.622,51.599,51.607,8000000.0
2008-12-22 21:24:00,51.601,51.615,51.598,51.613,12800000.0
2008-12-22 21:25:00,51.613,51.623,51.613,51.623,11200000.0
2008-12-22 21:26:00,51.644,51.659,51.631,51.637,17600000.0
2008-12-22 21:27:00,51.644,51.644,51.633,51.642,11200000.0
2008-12-22 21:28:00,51.651,51.651,51.644,51.651,12800000.0
2008-12-22 21:29:00,51.638,51.662,51.638,51.662,12800000.0
2008-12-22 21:30:00,51.68,51.685,51.672,51.676,12800000.0
2008-12-22 21:31:00,51.672,51.677,51.658,51.658,11200000.0
2008-12-22 21:32:00,51.635,51.672,51.622,51.672,11200000.0
2008-12-22 21:33:00,51.666,51.669,51.658,51.658,11200000.0
2008-12-22 21:34:00,51.663,51.672,51.66,51.667,10600000.0
2008-12-22 21:35:00,51.659,51.66,51.65,51.65,11200000.0
2008-12-22 21:36:00,51.657,51.665,51.657,51.66,17600000.0
2008-12-22 21:37:00,51.641,51.643,51.632,51.639,12800000.0
2008-12-22 21:38:00,51.638,51.643,51.638,51.64,12800000.0
2008-12-22 21:39:00,51.619,51.636,51.603,51.603,12800000.0
2008-12-22 21:40:00,51.625,51.635,51.594,51.596,16000000.0
2008-12-22 21:41:00,51.641,51.65,51.641,51.65,14400000.0
2008-12-22 21:42:00,51.653,51.657,51.633,51.633,16000000.0
2008-12-22 21:43:00,51.627,51.628,51.616,51.626,17600000.0
2008-12-22 21:44:00,51.619,51.629,51.6,51.6,17600000.0
2008-12-22 21:45:00,51.605,51.612,51.588,51.588,13800000.0
2008-12-22 21:46:00,51.588,51.592,51.547,51.592,9600000.0
2008-12-22 21:47:00,51.607,51.62,51.603,51.612,12800000.0
2008-12-22 21:48:00,51.625,51.646,51.621,51.646,17600000.0
2008-12-22 21:49:00,51.639,51.639,51.589,51.625,14400000.0
2008-12-22 21:50:00,51.652,51.661,51.652,51.661,11200000.0
2008-12-22 21:51:00,51.663,51.673,51.586,51.671,12800000.0
2008-12-22 21:52:00,51.656,51.656,51.643,51.644,12800000.0
2008-12-22 21:53:00,51.641,51.641,51.631,51.631,17000000.0
2008-12-22 21:54:00,51.626,51.64,51.625,51.627,14400000.0
2008-12-22 21:55:00,51.623,51.632,51.622,51.628,11200000.0
2008-12-22 21:56:00,51.642,51.644,51.636,51.636,12800000.0
2008-12-22 21:57:00,51.626,51.632,51.619,51.632,12800000.0
2008-12-22 21:58:00,51.629,51.629,51.612,51.612,16000000.0
2008-12-22 21:59:00,51.631,51.641,51.628,51.628,14400000.0
2008-12-22 22:00:00,51.627,51.633,51.615,51.633,12800000.0
2008-12-22 22:01:00,51.607,51.617,51.601,51.604,12800000.0
2008-12-22 22:02:00,51.63,51.63,51.611,51.611,12800000.0
2008-12-22 22:03:00,51.6,51.605,51.592,51.602,11200000.0
2008-12-22 22:04:00,51.492,51.584,51.492,51.575,11200000.0
2008-12-22 22:05:00,51.572,51.59,51.572,51.587,12800000.0
2008-12-22 22:06:00,51.618,51.656,51.618,51.656,17600000.0
2008-12-22 22:07:00,51.642,51.642,51.592,51.592,12800000.0
2008-12-22 22:08:00,51.581,51.583,51.568,51.578,11200000.0
2008-12-22 22:09:00,51.592,51.602,51.575,51.575,11200000.0
2008-12-22 22:10:00,51.557,51.562,51.551,51.551,17600000.0
2008-12-22 22:11:00,51.56,51.56,51.545,51.545,14400000.0
2008-12-22 22:12:00,51.551,51.573,51.551,51.573,11200000.0
2008-12-22 22:13:00,51.581,51.581,51.576,51.579,16000000.0
2008-12-22 22:14:00,51.589,51.597,51.589,51.589,16400000.0
2008-12-22 22:15:00,51.595,51.598,51.592,51.597,12800000.0
2008-12-22 22:16:00,51.608,51.63,51.608,51.63,12800000.0
2008-12-22 22:17:00,51.627,51.634,51.624,51.629,11200000.0
2008-12-22 22:18:00,51.634,51.634,51.621,51.621,12800000.0
2008-12-22 22:19:00,51.614,51.634,51.614,51.634,14400000.0
2008-12-22 22:20:00,51.631,51.631,51.616,51.618,11600000.0
2008-12-22 22:21:00,51.623,51.636,51.617,51.636,12800000.0
2008-12-22 22:22:00,51.641,51.651,51.641,51.651,11200000.0
2008-12-22 22:23:00,51.638,51.638,51.628,51.637,12800000.0
2008-12-22 22:24:00,51.633,51.643,51.627,51.627,12800000.0
2008-12-22 22:25:00,51.635,51.635,51.591,51.62,17600000.0
2008-12-22 22:26:00,51.628,51.631,51.626,51.631,11200000.0
2008-12-22 22:27:00,51.618,51.628,51.618,51.62,9600000.0
2008-12-22 22:28:00,51.626,51.626,51.612,51.613,17600000.0
2008-12-22 22:29:00,51.623,51.623,51.605,51.608,14400000.0
2008-12-22 22:30:00,51.588,51.611,51.572,51.6,12800000.0
2008-12-22 22:31:00,51.599,51.606,51.592,51.592,10600000.0
2008-12-22 22:32:00,51.577,51.585,51.546,51.58,12800000.0
2008-12-22 22:33:00,51.544,51.58,51.544,51.579,12800000.0
2008-12-22 22:34:00,51.594,51.594,51.555,51.555,12200000.0
2008-12-22 22:35:00,51.505,51.521,51.503,51.521,12800000.0
2008-12-22 22:36:00,51.515,51.523,51.512,51.512,12800000.0
2008-12-22 22:37:00,51.528,51.558,51.521,51.522,16400000.0
2008-12-22 22:38:00,51.516,51.519,51.502,51.508,17600000.0
2008-12-22 22:39:00,51.504,51.504,51.498,51.498,11200000.0
2008-12-22 22:40:00,51.502,51.518,51.502,51.502,16000000.0
2008-12-22 22:41:00,51.498,51.498,51.485,51.492,12800000.0
2008-12-22 22:42:00,51.493,51.493,51.479,51.479,11200000.0
2008-12-22 22:43:00,51.492,51.501,51.492,51.501,11200000.0
2008-12-22 22:44:00,51.495,51.495,51.4,51.4,16000000.0
2008-12-22 22:45:00,51.4,51.421,51.4,51.421,12800000.0
2008-12-22 22:46:00,51.427,51.435,51.427,51.435,12800000.0
2008-12-22 22:47:00,51.437,51.443,51.43,51.43,12800000.0
2008-12-22 22:48:00,51.4,51.42,51.381,51.401,12800000.0
2008-12-22 22:49:00,51.431,51.447,51.428,51.447,11200000.0
2008-12-22 22:50:00,51.432,51.446,51.431,51.446,9600000.0
2008-12-22 22:51:00,51.46,51.46,51.44,51.44,12800000.0
2008-12-22 22:52:00,51.437,51.447,51.427,51.447,14400000.0
2008-12-22 22:53:00,51.447,51.45,51.44,51.446,11200000.0
2008-12-22 22:54:00,51.453,51.466,51.453,51.461,11200000.0
2008-12-22 22:55:00,51.475,51.481,51.448,51.448,12800000.0
2008-12-22 22:56:00,51.454,51.468,51.454,51.464,12800000.0
2008-12-22 22:57:00,51.456,51.478,51.456,51.478,11200000.0
2008-12-22 22:58:00,51.491,51.496,51.485,51.496,14400000.0
2008-12-22 22:59:00,51.547,51.614,51.547,51.564,11200000.0
2008-12-22 23:00:00,51.532,51.539,51.532,51.539,12800000.0
2008-12-22 23:01:00,51.552,51.592,51.552,51.592,11200000.0
2008-12-22 23:02:00,51.586,51.611,51.579,51.611,12800000.0
2008-12-22 23:03:00,51.677,51.759,51.677,51.699,17000000.0
2008-12-22 23:04:00,51.711,51.746,51.683,51.683,11600000.0
2008-12-22 23:05:00,51.668,51.691,51.658,51.691,11200000.0
2008-12-22 23:06:00,51.692,51.692,51.666,51.666,18000000.0
2008-12-22 23:07:00,51.674,51.679,51.66,51.671,12800000.0
2008-12-22 23:08:00,51.663,51.67,51.663,51.664,11200000.0
2008-12-22 23:09:00,51.663,51.664,51.661,51.664,11200000.0
2008-12-22 23:10:00,51.666,51.672,51.666,51.67,8000000.0
2008-12-22 23:11:00,51.668,51.674,51.664,51.67,17600000.0
2008-12-22 23:12:00,51.665,51.675,51.662,51.672,14400000.0
2008-12-22 23:13:00,51.669,51.669,51.658,51.661,14400000.0
2008-12-22 23:14:00,51.667,51.678,51.667,51.678,17600000.0
2008-12-22 23:15:00,51.677,51.679,51.674,51.674,12800000.0
2008-12-22 23:16:00,51.678,51.678,51.672,51.676,12800000.0
2008-12-22 23:17:00,51.671,51.677,51.664,51.677,17600000.0
2008-12-22 23:18:00,51.679,51.681,51.674,51.679,12800000.0
2008-12-22 23:19:00,51.683,51.691,51.676,51.684,12800000.0
2008-12-22 23:20:00,51.684,51.7,51.675,51.69,12800000.0
2008-12-22 23:21:00,51.701,51.715,51.701,51.701,12800000.0
2008-12-22 23:22:00,51.711,51.715,51.701,51.708,12800000.0
2008-12-22 23:23:00,51.696,51.704,51.687,51.687,11200000.0
2008-12-22 23:24:00,51.687,51.696,51.687,51.696,12800000.0
2008-12-22 23:25:00,51.676,51.676,51.564,51.675,11200000.0
2008-12-22 23:26:00,51.677,51.687,51.677,51.686,16000000.0
2008-12-22 23:27:00,51.69,51.69,51.673,51.684,16000000.0
2008-12-22 23:28:00,51.682,51.682,51.665,51.672,12800000.0
2008-12-22 23:29:00,51.666,51.685,51.666,51.676,11200000.0
2008-12-22 23:30:00,51.677,51.677,51.666,51.666,12800000.0
2008-12-22 23:31:00,51.657,51.666,51.655,51.666,11200000.0
2008-12-22 23:32:00,51.658,51.666,51.65,51.661,17600000.0
2008-12-22 23:33:00,51.669,51.688,51.669,51.688,12800000.0
2008-12-22 23:34:00,51.701,51.703,51.693,51.696,14400000.0
2008-12-22 23:35:00,51.686,51.694,51.676,51.694,12800000.0
2008-12-22 23:36:00,51.691,51.697,51.691,51.694,12800000.0
2008-12-22 23:37:00,51.708,51.713,51.7,51.707,16400000.0
2008-12-22 23:38:00,51.706,51.706,51.689,51.692,11200000.0
2008-12-22 23:39:00,51.683,51.697,51.683,51.697,12800000.0
2008-12-22 23:40:00,51.66,51.66,51.621,51.639,12200000.0
2008-12-22 23:41:00,51.632,51.635,51.626,51.63,14800000.0
2008-12-22 23:42:00,51.629,51.629,51.612,51.612,14400000.0
2008-12-22 23:43:00,51.62,51.627,51.609,51.627,11200000.0
2008-12-22 23:44:00,51.65,51.686,51.65,51.677,12800000.0
2008-12-22 23:45:00,51.664,51.689,51.664,51.675,16000000.0
2008-12-22 23:46:00,51.683,51.715,51.683,51.715,11200000.0
2008-12-22 23:47:00,51.733,51.767,51.731,51.76,12800000.0
2008-12-22 23:48:00,51.739,51.739,51.718,51.726,12800000.0
2008-12-22 23:49:00,51.735,51.738,51.714,51.738,17600000.0
2008-12-22 23:50:00,51.728,51.733,51.725,51.725,11600000.0
2008-12-22 23:51:00,51.731,51.731,51.717,51.72,12800000.0
2008-12-22 23:52:00,51.656,51.684,51.654,51.679,14400000.0
2008-12-22 23:53:00,51.686,51.687,51.678,51.679,14800000.0
2008-12-22 23:54:00,51.681,51.686,51.661,51.674,11200000.0
2008-12-22 23:55:00,51.692,51.692,51.666,51.666,12800000.0
2008-12-22 23:56:00,51.634,51.637,51.596,51.596,13200000.0
2008-12-22 23:57:00,51.584,51.589,51.574,51.585,12800000.0
2008-12-22 23:58:00,51.573,51.595,51.573,51.58,11200000.0
2008-12-22 23:59:00,51.571,51.584,51.568,51.578,14400000.0
2008-12-23 00:00:00,51.567,51.589,51.567,51.589,12800000.0
2008-12-23 00:01:00,51.635,51.648,51.593,51.597,11200000.0
2008-12-23 00:02:00,51.602,51.659,51.602,51.659,12200000.0
2008-12-23 00:03:00,51.658,51.658,51.591,51.591,11200000.0
2008-12-23 00:04:00,51.593,51.663,51.592,51.663,14400000.0
2008-12-23 00:05:00,51.66,51.667,51.634,51.639,12800000.0
2008-12-23 00:06:00,51.599,51.614,51.588,51.603,11200000.0
2008-12-23 00:07:00,51.616,51.689,51.614,51.689,15400000.0
2008-12-23 00:08:00,51.652,51.652,51.582,51.582,12800000.0
2008-12-23 00:09:00,51.593,51.598,51.586,51.598,12200000.0
2008-12-23 00:10:00,51.607,51.612,51.6,51.605,12800000.0
2008-12-23 00:11:00,51.586,51.591,51.586,51.588,11200000.0
2008-12-23 00:12:00,51.588,51.59,51.576,51.59,11200000.0
2008-12-23 00:13:00,51.611,51.611,51.602,51.61,12800000.0
2008-12-23 00:14:00,51.624,51.634,51.622,51.634,11200000.0
2008-12-23 00:15:00,51.639,51.643,51.634,51.636,11200000.0
2008-12-23 00:16:00,51.656,51.656,51.641,51.644,11200000.0
2008-12-23 00:17:00,51.632,51.632,51.596,51.619,12800000.0
2008-12-23 00:18:00,51.626,51.645,51.626,51.645,11200000.0
2008-12-23 00:19:00,51.644,51.653,51.644,51.652,11200000.0
2008-12-23 00:20:00,51.65,51.666,51.603,51.659,14400000.0
2008-12-23 00:21:00,51.662,51.666,51.657,51.657,11200000.0
2008-12-23 00:22:00,51.635,51.645,51.635,51.645,18000000.0
2008-12-23 00:23:00,51.64,51.647,51.638,51.645,12800000.0
2008-12-23 00:24:00,51.628,51.631,51.619,51.624,17600000.0
2008-12-23 00:25:00,51.626,51.63,51.616,51.63,11200000.0
2008-12-23 00:26:00,51.651,51.657,51.648,51.651,11200000.0
2008-12-23 00:27:00,51.622,51.622,51.586,51.611,12800000.0
2008-12-23 00:28:00,51.612,51.612,51.573,51.573,12800000.0
2008-12-23 00:29:00,51.588,51.633,51.588,51.622,14400000.0
2008-12-23 00:30:00,51.642,51.652,51.642,51.645,12800000.0
2008-12-23 00:31:00,51.645,51.65,51.64,51.648,12800000.0
2008-12-23 00:32:00,51.646,51.653,51.64,51.653,14400000.0
2008-12-23 00:33:00,51.653,51.653,51.633,51.646,11200000.0
2008-12-23 00:34:00,51.649,51.659,51.649,51.657,17600000.0
2008-12-23 00:35:00,51.662,51.662,51.653,51.656,11200000.0
2008-12-23 00:36:00,51.595,51.599,51.595,51.598,12800000.0
2008-12-23 00:37:00,51.647,51.647,51.638,51.64,13800000.0
2008-12-23 00:38:00,51.637,51.637,51.626,51.633,14400000.0
2008-12-23 00:39:00,51.62,51.623,51.617,51.62,11200000.0
2008-12-23 00:40:00,51.6,51.62,51.6,51.619,12800000.0
2008-12-23 00:41:00,51.623,51.635,51.623,51.629,11200000.0
2008-12-23 00:42:00,51.633,51.633,51.614,51.622,11200000.0
2008-12-23 00:43:00,51.609,51.62,51.609,51.62,12800000.0
2008-12-23 00:44:00,51.624,51.626,51.619,51.625,9600000.0
2008-12-23 00:45:00,51.626,51.632,51.61,51.632,16000000.0
2008-12-23 00:46:00,51.622,51.622,51.589,51.589,16000000.0
2008-12-23 00:47:00,51.587,51.587,51.576,51.584,11200000.0
2008-12-23 00:48:00,51.571,51.584,51.571,51.582,11200000.0
2008-12-23 00:49:00,51.563,51.569,51.542,51.569,16000000.0
2008-12-23 00:50:00,51.56,51.56,51.523,51.523,11200000.0
2008-12-23 00:51:00,51.524,51.536,51.518,51.535,11200000.0
2008-12-23 00:52:00,51.65,51.66,51.63,51.63,16000000.0
2008-12-23 00:53:00,51.53,51.535,51.523,51.524,16000000.0
2008-12-23 00:54:00,51.521,51.57,51.521,51.57,15400000.0
2008-12-23 00:55:00,51.527,51.527,51.512,51.518,11200000.0
2008-12-23 00:56:00,51.543,51.548,51.538,51.54,14400000.0
2008-12-23 00:57:00,51.547,51.557,51.545,51.545,17600000.0
2008-12-23 00:58:00,51.54,51.549,51.534,51.545,11200000.0
2008-12-23 00:59:00,51.552,51.584,51.549,51.584,12800000.0
2008-12-23 01:00:00,51.576,51.576,51.563,51.572,11200000.0
2008-12-23 01:01:00,51.513,51.585,51.513,51.585,11200000.0
2008-12-23 01:02:00,51.57,51.576,51.567,51.574,11200000.0
2008-12-23 01:03:00,51.563,51.568,51.542,51.542,11200000.0
2008-12-23 01:04:00,51.59,51.591,51.585,51.585,11200000.0
2008-12-23 01:05:00,51.575,51.592,51.575,51.582,12800000.0
2008-12-23 01:06:00,51.579,51.591,51.579,51.591,11200000.0
2008-12-23 01:07:00,51.591,51.596,51.586,51.586,11600000.0
2008-12-23 01:08:00,51.566,51.58,51.559,51.58,11200000.0
2008-12-23 01:09:00,51.592,51.605,51.574,51.59,12800000.0
2008-12-23 01:10:00,51.603,51.628,51.603,51.628,17600000.0
2008-12-23 01:11:00,51.549,51.65,51.549,51.643,11200000.0
2008-12-23 01:12:00,51.645,51.645,51.626,51.628,12800000.0
2008-12-23 01:13:00,51.619,51.619,51.606,51.611,11200000.0
2008-12-23 01:14:00,51.609,51.613,51.601,51.613,11200000.0
2008-12-23 01:15:00,51.61,51.624,51.61,51.624,11200000.0
2008-12-23 01:16:00,51.615,51.621,51.612,51.616,11200000.0
2008-12-23 01:17:00,51.604,51.606,51.586,51.588,11200000.0
2008-12-23 01:18:00,51.617,51.617,51.612,51.613,11200000.0
2008-12-23 01:19:00,51.61,51.61,51.597,51.597,16000000.0
2008-12-23 01:20:00,51.596,51.601,51.596,51.601,16000000.0
2008-12-23 01:21:00,51.601,51.61,51.597,51.601,17600000.0
2008-12-23 01:22:00,51.586,51.595,51.579,51.591,12800000.0
2008-12-23 01:23:00,51.589,51.59,51.584,51.584,12200000.0
2008-12-23 01:24:00,51.608,51.614,51.607,51.613,12800000.0
2008-12-23 01:25:00,51.591,51.597,51.587,51.587,14400000.0
2008-12-23 01:26:00,51.614,51.614,51.599,51.607,11600000.0
2008-12-23 01:27:00,51.595,51.601,51.593,51.593,11200000.0
2008-12-23 01:28:00,51.7,51.71,51.7,51.71,12800000.0
2008-12-23 01:29:00,51.608,51.608,51.596,51.602,12800000.0
2008-12-23 01:30:00,51.61,51.613,51.599,51.599,11200000.0
2008-12-23 01:31:00,51.6,51.6,51.587,51.589,12800000.0
2008-12-23 01:32:00,51.58,51.59,51.576,51.587,11200000.0
2008-12-23 01:33:00,51.596,51.616,51.596,51.616,12800000.0
2008-12-23 01:34:00,51.616,51.627,51.616,51.623,17600000.0
2008-12-23 01:35:00,51.621,51.624,51.614,51.618,11200000.0
2008-12-23 01:36:00,51.615,51.622,51.614,51.617,12800000.0
2008-12-23 01:37:00,51.604,51.617,51.596,51.617,14400000.0
2008-12-23 01:38:00,51.65,51.664,51.643,51.643,17600000.0
2008-12-23 01:39:00,51.626,51.637,51.544,51.637,12800000.0
2008-12-23 01:40:00,51.659,51.669,51.652,51.666,12800000.0
2008-12-23 01:41:00,51.673,51.713,51.673,51.689,12800000.0
2008-12-23 01:42:00,51.677,51.681,51.662,51.675,11200000.0
2008-12-23 01:43:00,51.658,51.658,51.634,51.634,11200000.0
2008-12-23 01:44:00,51.631,51.673,51.631,51.673,11200000.0
2008-12-23 01:45:00,51.695,51.696,51.679,51.68,11200000.0
2008-12-23 01:46:00,51.701,51.72,51.701,51.705,11200000.0
2008-12-23 01:47:00,51.7,51.7,51.675,51.685,17600000.0
2008-12-23 01:48:00,51.69,51.693,51.677,51.692,12800000.0
2008-12-23 01:49:00,51.69,51.693,51.681,51.681,16000000.0
2008-12-23 01:50:00,51.677,51.677,51.646,51.658,16000000.0
2008-12-23 01:51:00,51.632,51.657,51.632,51.648,17600000.0
2008-12-23 01:52:00,51.652,51.662,51.647,51.65,12800000.0
2008-12-23 01:53:00,51.651,51.658,51.646,51.657,14400000.0
2008-12-23 01:54:00,51.657,51.664,51.656,51.664,12800000.0
2008-12-23 01:55:00,51.66,51.66,51.637,51.653,11200000.0
2008-12-23 01:56:00,51.666,51.683,51.663,51.683,16000000.0
2008-12-23 01:57:00,51.653,51.667,51.653,51.66,11200000.0
2008-12-23 01:58:00,51.668,51.679,51.664,51.679,17600000.0
2008-12-23 01:59:00,51.67,51.67,51.67,51.67,11200000.0
2008-12-23 02:00:00,51.68,51.68,51.67,51.67,11200000.0
2008-12-23 02:01:00,51.705,51.705,51.69,51.693,11200000.0
2008-12-23 02:02:00,51.693,51.701,51.687,51.701,19200000.0
2008-12-23 02:03:00,51.71,51.722,51.704,51.719,12800000.0
2008-12-23 02:04:00,51.739,51.743,51.726,51.734,11200000.0
2008-12-23 02:05:00,51.727,51.732,51.716,51.721,12800000.0
2008-12-23 02:06:00,51.708,51.747,51.708,51.725,17600000.0
2008-12-23 02:07:00,51.715,51.73,51.708,51.708,20800000.0
2008-12-23 02:08:00,51.71,51.752,51.71,51.736,17600000.0
2008-12-23 02:09:00,51.727,51.733,51.716,51.732,13800000.0
2008-12-23 02:10:00,51.73,51.738,51.725,51.738,12800000.0
2008-12-23 02:11:00,51.75,51.75,51.72,51.743,13200000.0
2008-12-23 02:12:00,51.74,51.754,51.725,51.725,16000000.0
2008-12-23 02:13:00,51.723,51.74,51.7,51.7,16400000.0
2008-12-23 02:14:00,51.728,51.738,51.726,51.726,12800000.0
2008-12-23 02:15:00,51.724,51.73,51.719,51.725,11200000.0
2008-12-23 02:16:00,51.72,51.737,51.72,51.737,8000000.0
2008-12-23 02:17:00,51.725,51.743,51.716,51.743,11200000.0
2008-12-23 02:18:00,51.719,51.74,51.708,51.721,12800000.0
2008-12-23 02:19:00,51.72,51.721,51.702,51.702,9600000.0
2008-12-23 02:20:00,51.719,51.724,51.705,51.712,14400000.0
2008-12-23 02:21:00,51.687,51.725,51.687,51.725,17600000.0
2008-12-23 02:22:00,51.69,51.705,51.69,51.696,16000000.0
2008-12-23 02:23:00,51.705,51.713,51.703,51.713,11200000.0
2008-12-23 02:24:00,51.714,51.721,51.71,51.712,12800000.0
2008-12-23 02:25:00,51.43,51.45,51.41,51.41,11200000.0
2008-12-23 02:26:00,51.717,51.717,51.669,51.671,11200000.0
2008-12-23 02:27:00,51.675,51.703,51.671,51.697,12800000.0
2008-12-23 02:28:00,51.7,51.706,51.678,51.678,15400000.0
2008-12-23 02:29:00,51.704,51.704,51.69,51.69,11200000.0
2008-12-23 02:30:00,51.697,51.706,51.688,51.688,16000000.0
2008-12-23 02:31:00,51.672,51.672,51.607,51.63,14400000.0
2008-12-23 02:32:00,51.648,51.671,51.648,51.663,16000000.0
2008-12-23 02:33:00,51.653,51.662,51.641,51.642,10600000.0
2008-12-23 02:34:00,51.652,51.661,51.645,51.65,11200000.0
2008-12-23 02:35:00,51.64,51.659,51.638,51.659,12200000.0
2008-12-23 02:36:00,51.664,51.711,51.664,51.695,16000000.0
2008-12-23 02:37:00,51.684,51.696,51.661,51.661,12800000.0
2008-12-23 02:38:00,51.673,51.683,51.666,51.67,11200000.0
2008-12-23 02:39:00,51.683,51.694,51.677,51.683,19200000.0
2008-12-23 02:40:00,51.683,51.694,51.677,51.692,11200000.0
2008-12-23 02:41:00,51.695,51.699,51.688,51.697,13200000.0
2008-12-23 02:42:00,51.698,51.714,51.698,51.698,12800000.0
2008-12-23 02:43:00,51.71,51.718,51.705,51.712,25600000.0
2008-12-23 02:44:00,51.69,51.698,51.69,51.698,17600000.0
2008-12-23 02:45:00,51.709,51.716,51.709,51.716,9600000.0
2008-12-23 02:46:00,51.705,51.716,51.705,51.716,17600000.0
2008-12-23 02:47:00,51.711,51.711,51.705,51.705,8000000.0
2008-12-23 02:48:00,51.705,51.705,51.693,51.695,11200000.0
2008-12-23 02:49:00,51.696,51.698,51.675,51.675,9600000.0
2008-12-23 02:50:00,51.661,51.68,51.656,51.677,16000000.0
2008-12-23 02:51:00,51.683,51.69,51.679,51.69,16000000.0
2008-12-23 02:52:00,51.686,51.686,51.678,51.681,11200000.0
2008-12-23 02:53:00,51.705,51.723,51.651,51.723,12800000.0
2008-12-23 02:54:00,51.726,51.731,51.726,51.728,12800000.0
2008-12-23 02:55:00,51.716,51.73,51.716,51.717,12800000.0
2008-12-23 02:56:00,51.683,51.687,51.676,51.687,21800000.0
2008-12-23 02:57:00,51.681,51.691,51.676,51.691,11200000.0
2008-12-23 02:58:00,51.695,51.695,51.686,51.693,9600000.0
2008-12-23 02:59:00,51.676,51.676,51.654,51.664,16000000.0
2008-12-23 03:00:00,51.678,51.69,51.678,51.683,11200000.0
2008-12-23 03:01:00,51.687,51.687,51.683,51.686,12800000.0
2008-12-23 03:02:00,51.696,51.705,51.694,51.703,12800000.0
2008-12-23 03:03:00,51.698,51.699,51.684,51.685,12200000.0
2008-12-23 03:04:00,51.681,51.684,51.671,51.671,28800000.0
2008-12-23 03:05:00,51.669,51.685,51.66,51.66,18000000.0
2008-12-23 03:06:00,51.673,51.674,51.654,51.654,18000000.0
2008-12-23 03:07:00,51.657,51.668,51.657,51.663,11200000.0
2008-12-23 03:08:00,51.651,51.651,51.637,51.641,17600000.0
2008-12-23 03:09:00,51.64,51.641,51.636,51.636,11200000.0
2008-12-23 03:10:00,51.63,51.636,51.625,51.636,16000000.0
2008-12-23 03:11:00,51.627,51.636,51.592,51.592,12800000.0
2008-12-23 03:12:00,51.574,51.58,51.566,51.567,12800000.0
2008-12-23 03:13:00,51.568,51.572,51.554,51.554,14400000.0
2008-12-23 03:14:00,51.515,51.515,51.44,51.44,11200000.0
2008-12-23 03:15:00,51.427,51.498,51.427,51.498,17600000.0
2008-12-23 03:16:00,51.495,51.509,51.495,51.498,11200000.0
2008-12-23 03:17:00,51.516,51.517,51.477,51.477,12800000.0
2008-12-23 03:18:00,51.508,51.515,51.49,51.491,12800000.0
2008-12-23 03:19:00,51.481,51.514,51.472,51.514,16000000.0
2008-12-23 03:20:00,51.53,51.537,51.523,51.537,12800000.0
2008-12-23 03:21:00,51.541,51.547,51.539,51.539,17600000.0
2008-12-23 03:22:00,51.513,51.513,51.488,51.491,12800000.0
2008-12-23 03:23:00,51.476,51.477,51.458,51.477,17600000.0
2008-12-23 03:24:00,51.462,51.476,51.455,51.462,28800000.0
2008-12-23 03:25:00,51.455,51.455,51.398,51.398,19200000.0
2008-12-23 03:26:00,51.397,51.412,51.397,51.411,12800000.0
2008-12-23 03:27:00,51.418,51.425,51.411,51.419,12800000.0
2008-12-23 03:28:00,51.439,51.461,51.436,51.436,11200000.0
2008-12-23 03:29:00,51.442,51.458,51.442,51.447,11200000.0
2008-12-23 03:30:00,51.478,51.489,51.478,51.489,12800000.0
2008-12-23 03:31:00,51.494,51.507,51.493,51.502,32000000.0
2008-12-23 03:32:00,51.513,51.514,51.504,51.504,17600000.0
2008-12-23 03:33:00,51.505,51.526,51.505,51.524,12800000.0
2008-12-23 03:34:00,51.522,51.522,51.498,51.521,16000000.0
2008-12-23 03:35:00,51.53,51.553,51.521,51.553,14400000.0
2008-12-23 03:36:00,51.523,51.527,51.517,51.517,8000000.0
2008-12-23 03:37:00,51.516,51.553,51.516,51.537,17600000.0
2008-12-23 03:38:00,51.56,51.56,51.547,51.549,12800000.0
2008-12-23 03:39:00,51.538,51.55,51.538,51.55,17600000.0
2008-12-23 03:40:00,51.551,51.556,51.551,51.556,12800000.0
2008-12-23 03:41:00,51.564,51.565,51.546,51.546,8000000.0
2008-12-23 03:42:00,51.563,51.582,51.563,51.575,17600000.0
2008-12-23 03:43:00,51.575,51.582,51.574,51.576,14400000.0
2008-12-23 03:44:00,51.561,51.564,51.54,51.564,28200000.0
2008-12-23 03:45:00,51.579,51.595,51.578,51.595,14400000.0
2008-12-23 03:46:00,51.604,51.611,51.604,51.611,12800000.0
2008-12-23 03:47:00,51.61,51.629,51.61,51.629,12800000.0
2008-12-23 03:48:00,51.636,51.646,51.632,51.641,16000000.0
2008-12-23 03:49:00,51.664,51.664,51.652,51.66,12800000.0
2008-12-23 03:50:00,51.642,51.657,51.634,51.657,12800000.0
2008-12-23 03:51:00,51.66,51.66,51.631,51.631,13200000.0
2008-12-23 03:52:00,51.657,51.662,51.651,51.651,12800000.0
2008-12-23 03:53:00,51.645,51.652,51.64,51.648,11200000.0
2008-12-23 03:54:00,51.638,51.638,51.618,51.636,11200000.0
2008-12-23 03:55:00,51.65,51.653,51.631,51.631,10000000.0
2008-12-23 03:56:00,51.641,51.649,51.63,51.649,12200000.0
2008-12-23 03:57:00,51.662,51.679,51.649,51.679,11200000.0
2008-12-23 03:58:00,51.663,51.663,51.638,51.638,12800000.0
2008-12-23 03:59:00,51.672,51.672,51.656,51.658,17600000.0
2008-12-23 04:00:00,51.662,51.662,51.651,51.658,11200000.0
2008-12-23 04:01:00,51.656,51.656,51.625,51.647,11200000.0
2008-12-23 04:02:00,51.663,51.669,51.654,51.669,12800000.0
2008-12-23 04:03:00,51.601,51.711,51.601,51.711,11200000.0
2008-12-23 04:04:00,51.7,51.724,51.698,51.712,12800000.0
2008-12-23 04:05:00,51.711,51.726,51.694,51.722,13800000.0
2008-12-23 04:06:00,51.731,51.748,51.73,51.736,16000000.0
2008-12-23 04:07:00,51.741,51.752,51.74,51.747,12800000.0
2008-12-23 04:08:00,51.746,51.746,51.719,51.737,12800000.0
2008-12-23 04:09:00,51.708,51.714,51.708,51.711,11200000.0
2008-12-23 04:10:00,51.733,51.75,51.73,51.75,16000000.0
2008-12-23 04:11:00,51.749,51.749,51.737,51.742,18000000.0
2008-12-23 04:12:00,51.76,51.795,51.76,51.795,13200000.0
2008-12-23 04:13:00,51.801,51.823,51.783,51.783,17600000.0
2008-12-23 04:14:00,51.77,51.77,51.75,51.762,11200000.0
2008-12-23 04:15:00,51.756,51.756,51.736,51.743,16000000.0
2008-12-23 04:16:00,51.746,51.767,51.746,51.767,14400000.0
2008-12-23 04:17:00,51.768,51.768,51.742,51.742,17600000.0
2008-12-23 04:18:00,51.734,51.738,51.732,51.735,12800000.0
2008-12-23 04:19:00,51.763,51.784,51.76,51.784,34600000.0
2008-12-23 04:20:00,51.781,51.781,51.768,51.777,12800000.0
2008-12-23 04:21:00,51.775,51.775,51.759,51.759,11200000.0
2008-12-23 04:22:00,51.786,51.797,51.786,51.792,12800000.0
2008-12-23 04:23:00,51.786,51.786,51.773,51.78,12800000.0
2008-12-23 04:24:00,51.776,51.785,51.773,51.784,16000000.0
2008-12-23 04:25:00,51.791,51.802,51.789,51.802,16000000.0
2008-12-23 04:26:00,51.796,51.805,51.796,51.801,12800000.0
2008-12-23 04:27:00,51.794,51.797,51.785,51.787,17600000.0
2008-12-23 04:28:00,51.791,51.796,51.786,51.79,12800000.0
2008-12-23 04:29:00,51.781,51.786,51.777,51.78,16000000.0
2008-12-23 04:30:00,51.761,51.779,51.761,51.779,11200000.0
2008-12-23 04:31:00,51.773,51.778,51.759,51.774,16000000.0
2008-12-23 04:32:00,51.787,51.789,51.786,51.788,8000000.0
2008-12-23 04:33:00,51.77,51.776,51.763,51.773,12800000.0
2008-12-23 04:34:00,51.778,51.778,51.757,51.765,14400000.0
2008-12-23 04:35:00,51.758,51.764,51.747,51.75,11200000.0
2008-12-23 04:36:00,51.771,51.781,51.77,51.781,11200000.0
2008-12-23 04:37:00,51.789,51.789,51.778,51.778,11200000.0
2008-12-23 04:38:00,51.781,51.806,51.781,51.792,16000000.0
2008-12-23 04:39:00,51.781,51.781,51.763,51.767,14400000.0
2008-12-23 04:40:00,51.776,51.784,51.769,51.784,12800000.0
2008-12-23 04:41:00,51.784,51.784,51.775,51.776,11200000.0
2008-12-23 04:42:00,51.778,51.783,51.777,51.778,11200000.0
2008-12-23 04:43:00,51.787,51.787,51.771,51.778,17600000.0
2008-12-23 04:44:00,51.757,51.769,51.757,51.765,11200000.0
2008-12-23 04:45:00,51.773,51.777,51.773,51.777,10600000.0
2008-12-23 04:46:00,51.766,51.773,51.757,51.757,12800000.0
2008-12-23 04:47:00,51.794,51.803,51.791,51.803,16000000.0
2008-12-23 04:48:00,51.796,51.796,51.79,51.794,11200000.0
2008-12-23 04:49:00,51.788,51.792,51.785,51.79,12800000.0
2008-12-23 04:50:00,51.783,51.793,51.783,51.791,17600000.0
2008-12-23 04:51:00,51.789,51.792,51.782,51.782,16000000.0
2008-12-23 04:52:00,51.793,51.794,51.789,51.789,12200000.0
2008-12-23 04:53:00,51.789,51.795,51.786,51.787,12800000.0
2008-12-23 04:54:00,51.797,51.798,51.788,51.791,33600000.0
2008-12-23 04:55:00,51.803,51.807,51.799,51.806,11200000.0
2008-12-23 04:56:00,51.813,51.814,51.802,51.803,16000000.0
2008-12-23 04:57:00,51.798,51.806,51.791,51.791,17600000.0
2008-12-23 04:58:00,51.792,51.793,51.774,51.791,12800000.0
2008-12-23 04:59:00,51.802,51.802,51.78,51.799,17600000.0
2008-12-23 05:00:00,51.801,51.801,51.789,51.789,8000000.0
2008-12-23 05:01:00,51.776,51.789,51.764,51.786,14400000.0
2008-12-23 05:02:00,51.802,51.803,51.788,51.788,18000000.0
2008-12-23 05:03:00,51.783,51.783,51.774,51.78,9600000.0
2008-12-23 05:04:00,51.774,51.779,51.762,51.766,12800000.0
2008-12-23 05:05:00,51.786,51.786,51.775,51.783,12800000.0
2008-12-23 05:06:00,51.785,51.807,51.785,51.807,17600000.0
2008-12-23 05:07:00,51.808,51.808,51.792,51.792,11200000.0
2008-12-23 05:08:00,51.797,51.801,51.797,51.801,11200000.0
2008-12-23 05:09:00,51.8,51.803,51.789,51.803,8000000.0
2008-12-23 05:10:00,51.797,51.797,51.791,51.792,13200000.0
2008-12-23 05:11:00,51.797,51.797,51.775,51.775,11200000.0
2008-12-23 05:12:00,51.773,51.775,51.765,51.765,17600000.0
2008-12-23 05:13:00,51.813,51.823,51.809,51.823,11200000.0
2008-12-23 05:14:00,51.797,51.797,51.765,51.777,16000000.0
2008-12-23 05:15:00,51.82,51.82,51.805,51.805,12800000.0
2008-12-23 05:16:00,51.802,51.811,51.798,51.799,16000000.0
2008-12-23 05:17:00,51.804,51.804,51.78,51.781,8000000.0
2008-12-23 05:18:00,51.784,51.794,51.773,51.794,11200000.0
2008-12-23 05:19:00,51.794,51.806,51.794,51.805,17000000.0
2008-12-23 05:20:00,51.807,51.815,51.807,51.813,12800000.0
2008-12-23 05:21:00,51.802,51.802,51.775,51.775,17600000.0
2008-12-23 05:22:00,51.807,51.811,51.805,51.805,25600000.0
2008-12-23 05:23:00,51.801,51.806,51.801,51.806,42600000.0
2008-12-23 05:24:00,51.809,51.809,51.789,51.789,12800000.0
2008-12-23 05:25:00,51.77,51.774,51.744,51.744,12800000.0
2008-12-23 05:26:00,51.78,51.796,51.78,51.785,11200000.0
2008-12-23 05:27:00,51.778,51.782,51.774,51.781,13200000.0
2008-12-23 05:28:00,51.763,51.765,51.759,51.764,11200000.0
2008-12-23 05:29:00,51.768,51.768,51.755,51.755,17600000.0
2008-12-23 05:30:00,51.727,51.748,51.727,51.748,16000000.0
2008-12-23 05:31:00,51.732,51.746,51.731,51.733,11200000.0
2008-12-23 05:32:00,51.746,51.751,51.739,51.739,12800000.0
2008-12-23 05:33:00,51.733,51.733,51.725,51.725,11200000.0
2008-12-23 05:34:00,51.733,51.742,51.732,51.742,16000000.0
2008-12-23 05:35:00,51.726,51.728,51.714,51.714,11200000.0
2008-12-23 05:36:00,51.735,51.74,51.734,51.737,12200000.0
2008-12-23 05:37:00,51.74,51.747,51.738,51.745,12800000.0
2008-12-23 05:38:00,51.756,51.76,51.747,51.76,9600000.0
2008-12-23 05:39:00,51.759,51.765,51.747,51.747,12800000.0
2008-12-23 05:40:00,51.745,51.745,51.734,51.734,12800000.0
2008-12-23 05:41:00,51.728,51.728,51.717,51.724,11200000.0
2008-12-23 05:42:00,51.755,51.755,51.739,51.739,19200000.0
2008-12-23 05:43:00,51.75,51.762,51.75,51.759,16400000.0
2008-12-23 05:44:00,51.758,51.758,51.745,51.754,14400000.0
2008-12-23 05:45:00,51.755,51.761,51.755,51.755,12800000.0
2008-12-23 05:46:00,51.769,51.775,51.761,51.761,12800000.0
2008-12-23 05:47:00,51.765,51.765,51.757,51.759,12800000.0
2008-12-23 05:48:00,51.752,51.752,51.742,51.744,11200000.0
2008-12-23 05:49:00,51.761,51.773,51.76,51.761,22400000.0
2008-12-23 05:50:00,51.745,51.745,51.704,51.712,12800000.0
2008-12-23 05:51:00,51.754,51.764,51.74,51.758,16000000.0
2008-12-23 05:52:00,51.759,51.766,51.759,51.763,16000000.0
2008-12-23 05:53:00,51.774,51.774,51.754,51.754,12800000.0
2008-12-23 05:54:00,51.756,51.765,51.756,51.758,11200000.0
2008-12-23 05:55:00,51.755,51.764,51.755,51.764,16000000.0
2008-12-23 05:56:00,51.766,51.766,51.754,51.761,17600000.0
2008-12-23 05:57:00,51.764,51.764,51.753,51.759,11200000.0
2008-12-23 05:58:00,51.787,51.788,51.75,51.75,11200000.0
2008-12-23 05:59:00,51.745,51.762,51.735,51.762,17600000.0
2008-12-23 06:00:00,51.761,51.761,51.751,51.76,7400000.0
2008-12-23 06:01:00,51.758,51.797,51.758,51.792,8000000.0
2008-12-23 06:02:00,51.815,51.818,51.8,51.8,17600000.0
2008-12-23 06:03:00,51.781,51.801,51.781,51.787,12800000.0
2008-12-23 06:04:00,51.782,51.789,51.775,51.775,12800000.0
2008-12-23 06:05:00,51.781,51.781,51.771,51.775,11200000.0
2008-12-23 06:06:00,51.772,51.775,51.768,51.772,11200000.0
2008-12-23 06:07:00,51.769,51.771,51.766,51.766,11200000.0
2008-12-23 06:08:00,51.76,51.768,51.759,51.768,17600000.0
2008-12-23 06:09:00,51.777,51.827,51.777,51.827,12800000.0
2008-12-23 06:10:00,51.827,51.836,51.825,51.831,11200000.0
2008-12-23 06:11:00,51.815,51.819,51.809,51.811,35200000.0
2008-12-23 06:12:00,51.814,51.815,51.809,51.81,11200000.0
2008-12-23 06:13:00,51.813,51.819,51.812,51.812,9600000.0
2008-12-23 06:14:00,51.818,51.82,51.807,51.807,18000000.0
2008-12-23 06:15:00,51.806,51.818,51.806,51.811,17600000.0
2008-12-23 06:16:00,51.809,51.82,51.809,51.82,8000000.0
2008-12-23 06:17:00,51.82,51.824,51.801,51.818,14400000.0
2008-12-23 06:18:00,51.791,51.804,51.709,51.79,11200000.0
2008-12-23 06:19:00,51.815,51.82,51.813,51.817,9600000.0
2008-12-23 06:20:00,51.814,51.814,51.788,51.788,12800000.0
2008-12-23 06:21:00,51.787,51.79,51.778,51.782,14400000.0
2008-12-23 06:22:00,51.794,51.794,51.774,51.787,16000000.0
2008-12-23 06:23:00,51.782,51.786,51.772,51.774,11200000.0
2008-12-23 06:24:00,51.765,51.779,51.76,51.768,14400000.0
2008-12-23 06:25:00,51.771,51.785,51.768,51.768,17600000.0
2008-12-23 06:26:00,51.775,51.782,51.773,51.778,11200000.0
2008-12-23 06:27:00,51.787,51.792,51.786,51.792,8000000.0
2008-12-23 06:28:00,51.788,51.791,51.784,51.784,16000000.0
2008-12-23 06:29:00,51.773,51.777,51.759,51.768,12800000.0
2008-12-23 06:30:00,51.792,51.8,51.792,51.798,27600000.0
2008-12-23 06:31:00,51.782,51.789,51.772,51.783,11200000.0
2008-12-23 06:32:00,51.765,51.788,51.765,51.788,22400000.0
2008-12-23 06:33:00,51.765,51.78,51.762,51.78,24000000.0
2008-12-23 06:34:00,51.778,51.791,51.773,51.791,17600000.0
2008-12-23 06:35:00,51.783,51.796,51.783,51.79,11200000.0
2008-12-23 06:36:00,51.78,51.786,51.764,51.786,12800000.0
2008-12-23 06:37:00,51.786,51.786,51.768,51.769,12800000.0
2008-12-23 06:38:00,51.79,51.797,51.79,51.797,8000000.0
2008-12-23 06:39:00,51.795,51.807,51.782,51.782,14400000.0
2008-12-23 06:40:00,51.794,51.798,51.792,51.796,17600000.0
2008-12-23 06:41:00,51.79,51.79,51.772,51.772,11200000.0
2008-12-23 06:42:00,51.764,51.766,51.757,51.766,14400000.0
2008-12-23 06:43:00,51.768,51.772,51.766,51.772,19200000.0
2008-12-23 06:44:00,51.772,51.794,51.772,51.794,11200000.0
2008-12-23 06:45:00,51.796,51.813,51.796,51.813,12800000.0
2008-12-23 06:46:00,51.798,51.803,51.798,51.798,8000000.0
2008-12-23 06:47:00,51.805,51.805,51.766,51.766,12800000.0
2008-12-23 06:48:00,51.813,51.816,51.799,51.812,12800000.0
2008-12-23 06:49:00,51.806,51.81,51.799,51.799,11200000.0
2008-12-23 06:50:00,51.813,51.819,51.81,51.81,11200000.0
2008-12-23 06:51:00,51.81,51.813,51.795,51.797,16000000.0
2008-12-23 06:52:00,51.8,51.81,51.79,51.81,14400000.0
2008-12-23 06:53:00,51.81,51.81,51.711,51.798,14400000.0
2008-12-23 06:54:00,51.814,51.822,51.812,51.817,14400000.0
2008-12-23 06:55:00,51.803,51.81,51.791,51.798,9600000.0
2008-12-23 06:56:00,51.814,51.817,51.812,51.813,7400000.0
2008-12-23 06:57:00,51.807,51.814,51.807,51.813,16000000.0
2008-12-23 06:58:00,51.8,51.812,51.8,51.806,11600000.0
2008-12-23 06:59:00,51.811,51.814,51.806,51.807,17600000.0
2008-12-23 07:00:00,51.804,51.804,51.794,51.803,11200000.0
2008-12-23 07:01:00,51.79,51.802,51.786,51.798,16000000.0
2008-12-23 07:02:00,51.799,51.799,51.795,51.796,12800000.0
2008-12-23 07:03:00,51.789,51.792,51.786,51.787,12800000.0
2008-12-23 07:04:00,51.771,51.771,51.749,51.749,12800000.0
2008-12-23 07:05:00,51.735,51.755,51.735,51.745,12800000.0
2008-12-23 07:06:00,51.733,51.733,51.73,51.733,16000000.0
2008-12-23 07:07:00,51.742,51.748,51.728,51.728,12800000.0
2008-12-23 07:08:00,51.74,51.746,51.74,51.744,28800000.0
2008-12-23 07:09:00,51.741,51.744,51.74,51.743,16000000.0
2008-12-23 07:10:00,51.753,51.753,51.744,51.746,19200000.0
2008-12-23 07:11:00,51.762,51.784,51.762,51.784,17600000.0
2008-12-23 07:12:00,51.779,51.794,51.779,51.791,8000000.0
2008-12-23 07:13:00,51.788,51.791,51.784,51.785,14400000.0
2008-12-23 07:14:00,51.786,51.792,51.784,51.792,12800000.0
2008-12-23 07:15:00,51.779,51.787,51.767,51.767,11200000.0
2008-12-23 07:16:00,51.801,51.812,51.8,51.812,14800000.0
2008-12-23 07:17:00,51.804,51.813,51.803,51.812,11200000.0
2008-12-23 07:18:00,51.812,51.812,51.8,51.811,11200000.0
2008-12-23 07:19:00,51.78,51.79,51.78,51.78,14400000.0
2008-12-23 07:20:00,51.793,51.793,51.788,51.79,14400000.0
2008-12-23 07:21:00,51.807,51.807,51.796,51.797,12800000.0
2008-12-23 07:22:00,51.801,51.807,51.801,51.806,12800000.0
2008-12-23 07:23:00,51.794,51.811,51.791,51.796,16000000.0
2008-12-23 07:24:00,51.808,51.808,51.793,51.793,11200000.0
2008-12-23 07:25:00,51.792,51.792,51.767,51.767,11200000.0
2008-12-23 07:26:00,51.765,51.783,51.763,51.783,12800000.0
2008-12-23 07:27:00,51.79,51.79,51.777,51.78,12800000.0
2008-12-23 07:28:00,51.78,51.787,51.779,51.787,12800000.0
2008-12-23 07:29:00,51.784,51.785,51.775,51.775,27200000.0
2008-12-23 07:30:00,51.743,51.773,51.681,51.768,16000000.0
2008-12-23 07:31:00,51.767,51.767,51.734,51.735,10600000.0
2008-12-23 07:32:00,51.715,51.727,51.715,51.722,12800000.0
2008-12-23 07:33:00,51.725,51.73,51.72,51.73,16400000.0
2008-12-23 07:34:00,51.743,51.748,51.741,51.741,11600000.0
2008-12-23 07:35:00,51.749,51.759,51.749,51.758,8000000.0
2008-12-23 07:36:00,51.748,51.767,51.748,51.761,12800000.0
2008-12-23 07:37:00,51.75,51.764,51.75,51.755,14400000.0
2008-12-23 07:38:00,51.752,51.753,51.723,51.749,16000000.0
2008-12-23 07:39:00,51.756,51.759,51.749,51.749,19200000.0
2008-12-23 07:40:00,51.762,51.766,51.76,51.76,11200000.0
2008-12-23 07:41:00,51.761,51.761,51.748,51.75,32000000.0
2008-12-23 07:42:00,51.749,51.751,51.738,51.741,34000000.0
2008-12-23 07:43:00,51.745,51.746,51.736,51.736,28800000.0
2008-12-23 07:44:00,51.736,51.738,51.714,51.714,8000000.0
2008-12-23 07:45:00,51.719,51.728,51.664,51.726,14400000.0
2008-12-23 07:46:00,51.742,51.76,51.74,51.76,26600000.0
2008-12-23 07:47:00,51.764,51.772,51.762,51.772,8400000.0
2008-12-23 07:48:00,51.771,51.783,51.771,51.783,11200000.0
2008-12-23 07:49:00,51.779,51.78,51.773,51.775,16000000.0
2008-12-23 07:50:00,51.779,51.784,51.774,51.776,11600000.0
2008-12-23 07:51:00,51.767,51.777,51.741,51.741,38400000.0
2008-12-23 07:52:00,51.775,51.776,51.759,51.76,10000000.0
2008-12-23 07:53:00,51.766,51.766,51.722,51.722,11200000.0
2008-12-23 07:54:00,51.767,51.767,51.748,51.748,12800000.0
2008-12-23 07:55:00,51.755,51.765,51.754,51.756,30400000.0
2008-12-23 07:56:00,51.757,51.757,51.745,51.748,16000000.0
2008-12-23 07:57:00,51.74,51.745,51.733,51.733,17600000.0
2008-12-23 07:58:00,51.736,51.736,51.723,51.723,11200000.0
2008-12-23 07:59:00,51.735,51.735,51.727,51.728,17600000.0
2008-12-23 08:00:00,51.733,51.733,51.725,51.732,12800000.0
2008-12-23 08:01:00,51.728,51.734,51.728,51.728,11200000.0
2008-12-23 08:02:00,51.709,51.715,51.709,51.715,9600000.0
2008-12-23 08:03:00,51.731,51.736,51.723,51.725,14400000.0
2008-12-23 08:04:00,51.721,51.721,51.712,51.72,10600000.0
2008-12-23 08:05:00,51.718,51.718,51.711,51.712,12800000.0
2008-12-23 08:06:00,51.742,51.757,51.739,51.739,12800000.0
2008-12-23 08:07:00,51.73,51.739,51.723,51.728,16000000.0
2008-12-23 08:08:00,51.736,51.736,51.712,51.712,12800000.0
2008-12-23 08:09:00,51.721,51.742,51.721,51.742,12800000.0
2008-12-23 08:10:00,51.751,51.755,51.749,51.753,30400000.0
2008-12-23 08:11:00,51.77,51.793,51.77,51.793,12800000.0
2008-12-23 08:12:00,51.787,51.795,51.787,51.795,17600000.0
2008-12-23 08:13:00,51.778,51.778,51.768,51.773,14400000.0
2008-12-23 08:14:00,51.787,51.803,51.782,51.803,16000000.0
2008-12-23 08:15:00,51.755,51.765,51.75,51.758,11200000.0
2008-12-23 08:16:00,51.8,51.803,51.798,51.8,19200000.0
2008-12-23 08:17:00,51.801,51.801,51.793,51.793,11200000.0
2008-12-23 08:18:00,51.798,51.803,51.793,51.803,11200000.0
2008-12-23 08:19:00,51.802,51.802,51.77,51.77,11200000.0
2008-12-23 08:20:00,51.783,51.809,51.783,51.807,13200000.0
2008-12-23 08:21:00,51.815,51.823,51.815,51.817,9600000.0
2008-12-23 08:22:00,51.814,51.821,51.812,51.812,11200000.0
2008-12-23 08:23:00,51.74,51.75,51.74,51.74,17600000.0
2008-12-23 08:24:00,51.821,51.836,51.812,51.836,17600000.0
2008-12-23 08:25:00,51.843,51.851,51.835,51.835,12800000.0
2008-12-23 08:26:00,51.819,51.829,51.819,51.829,11200000.0
2008-12-23 08:27:00,51.82,51.823,51.816,51.816,11200000.0
2008-12-23 08:28:00,51.815,51.819,51.81,51.81,12800000.0
2008-12-23 08:29:00,51.78,51.783,51.777,51.783,11200000.0
2008-12-23 08:30:00,51.817,51.82,51.811,51.818,12200000.0
2008-12-23 08:31:00,51.813,51.818,51.803,51.818,12200000.0
2008-12-23 08:32:00,51.82,51.821,51.814,51.816,14400000.0
2008-12-23 08:33:00,51.812,51.821,51.812,51.821,41600000.0
2008-12-23 08:34:00,51.814,51.814,51.802,51.808,11200000.0
2008-12-23 08:35:00,51.804,51.807,51.796,51.801,48000000.0
2008-12-23 08:36:00,51.807,51.824,51.807,51.824,16000000.0
2008-12-23 08:37:00,51.808,51.808,51.783,51.783,14400000.0
2008-12-23 08:38:00,51.801,51.801,51.79,51.799,17600000.0
2008-12-23 08:39:00,51.816,51.816,51.802,51.812,14400000.0
2008-12-23 08:40:00,51.808,51.808,51.798,51.8,11200000.0
2008-12-23 08:41:00,51.796,51.81,51.795,51.81,32000000.0
2008-12-23 08:42:00,51.795,51.8,51.782,51.79,14400000.0
2008-12-23 08:43:00,51.81,51.821,51.799,51.821,13200000.0
2008-12-23 08:44:00,51.819,51.819,51.798,51.804,16400000.0
2008-12-23 08:45:00,51.815,51.837,51.815,51.837,12800000.0
2008-12-23 08:46:00,51.834,51.834,51.77,51.779,12800000.0
2008-12-23 08:47:00,51.764,51.772,51.751,51.754,24000000.0
2008-12-23 08:48:00,51.736,51.739,51.727,51.735,30400000.0
2008-12-23 08:49:00,51.701,51.715,51.701,51.713,8000000.0
2008-12-23 08:50:00,51.727,51.731,51.721,51.724,12800000.0
2008-12-23 08:51:00,51.697,51.697,51.668,51.668,21800000.0
2008-12-23 08:52:00,51.705,51.717,51.704,51.714,35200000.0
2008-12-23 08:53:00,51.714,51.726,51.71,51.726,56000000.0
2008-12-23 08:54:00,51.73,51.737,51.73,51.735,22400000.0
2008-12-23 08:55:00,51.713,51.728,51.713,51.722,17600000.0
2008-12-23 08:56:00,51.733,51.733,51.717,51.717,13800000.0
2008-12-23 08:57:00,51.706,51.706,51.666,51.666,42600000.0
2008-12-23 08:58:00,51.665,51.676,51.665,51.672,19200000.0
2008-12-23 08:59:00,51.673,51.676,51.669,51.675,14400000.0
2008-12-23 09:00:00,51.686,51.702,51.686,51.702,32000000.0
2008-12-23 09:01:00,51.7,51.706,51.699,51.706,32000000.0
2008-12-23 09:02:00,51.705,51.705,51.698,51.698,19200000.0
2008-12-23 09:03:00,51.692,51.699,51.683,51.699,16000000.0
2008-12-23 09:04:00,51.7,51.708,51.695,51.707,22400000.0
2008-12-23 09:05:00,51.711,51.714,51.7,51.702,19200000.0
2008-12-23 09:06:00,51.719,51.723,51.714,51.715,30400000.0
2008-12-23 09:07:00,51.713,51.726,51.708,51.715,19200000.0
2008-12-23 09:08:00,51.724,51.724,51.71,51.724,12800000.0
2008-12-23 09:09:00,51.728,51.733,51.722,51.722,46400000.0
2008-12-23 09:10:00,51.712,51.712,51.705,51.71,23400000.0
2008-12-23 09:11:00,51.727,51.73,51.723,51.727,28800000.0
2008-12-23 09:12:00,51.727,51.739,51.725,51.725,14400000.0
2008-12-23 09:13:00,51.726,51.727,51.718,51.721,12800000.0
2008-12-23 09:14:00,51.705,51.705,51.684,51.7,12800000.0
2008-12-23 09:15:00,51.691,51.719,51.691,51.719,30800000.0
2008-12-23 09:16:00,51.727,51.763,51.727,51.763,49600000.0
2008-12-23 09:17:00,51.75,51.755,51.746,51.751,78400000.0
2008-12-23 09:18:00,51.751,51.755,51.744,51.748,72400000.0
2008-12-23 09:19:00,51.741,51.741,51.73,51.733,66000000.0
2008-12-23 09:20:00,51.741,51.754,51.74,51.754,76800000.0
2008-12-23 09:21:00,51.759,51.766,51.756,51.766,50000000.0
2008-12-23 09:22:00,51.76,51.76,51.749,51.753,36800000.0
2008-12-23 09:23:00,51.756,51.756,51.744,51.754,68800000.0
2008-12-23 09:24:00,51.75,51.763,51.746,51.763,43200000.0
2008-12-23 09:25:00,51.76,51.76,51.754,51.754,19000000.0
2008-12-23 09:26:00,51.762,51.762,51.756,51.757,32000000.0
2008-12-23 09:27:00,51.758,51.759,51.749,51.749,70400000.0
2008-12-23 09:28:00,51.754,51.775,51.754,51.772,11200000.0
2008-12-23 09:29:00,51.791,51.791,51.775,51.781,36800000.0
2008-12-23 09:30:00,51.743,51.743,51.677,51.677,25600000.0
2008-12-23 09:31:00,51.68,51.697,51.68,51.693,12800000.0
2008-12-23 09:32:00,51.693,51.701,51.693,51.698,33600000.0
2008-12-23 09:33:00,51.687,51.69,51.679,51.679,30400000.0
2008-12-23 09:34:00,51.687,51.7,51.684,51.7,33600000.0
2008-12-23 09:35:00,51.703,51.725,51.703,51.725,53200000.0
2008-12-23 09:36:00,51.704,51.713,51.701,51.709,46400000.0
2008-12-23 09:37:00,51.7,51.72,51.7,51.72,34000000.0
2008-12-23 09:38:00,51.718,51.735,51.717,51.735,12800000.0
2008-12-23 09:39:00,51.74,51.742,51.735,51.738,43200000.0
2008-12-23 09:40:00,51.729,51.751,51.715,51.733,46400000.0
2008-12-23 09:41:00,51.74,51.75,51.74,51.742,30400000.0
2008-12-23 09:42:00,51.735,51.736,51.727,51.735,43600000.0
2008-12-23 09:43:00,51.746,51.762,51.745,51.754,56000000.0
2008-12-23 09:44:00,51.747,51.758,51.747,51.748,30400000.0
2008-12-23 09:45:00,51.745,51.753,51.745,51.753,18600000.0
2008-12-23 09:46:00,51.75,51.755,51.747,51.747,27200000.0
2008-12-23 09:47:00,51.743,51.743,51.731,51.731,12800000.0
2008-12-23 09:48:00,51.73,51.736,51.723,51.736,12800000.0
2008-12-23 09:49:00,51.718,51.723,51.708,51.723,16000000.0
2008-12-23 09:50:00,51.74,51.749,51.738,51.749,33600000.0
2008-12-23 09:51:00,51.746,51.754,51.744,51.754,84800000.0
2008-12-23 09:52:00,51.734,51.734,51.657,51.657,11200000.0
2008-12-23 09:53:00,51.652,51.652,51.63,51.64,30400000.0
2008-12-23 09:54:00,51.662,51.68,51.662,51.673,12800000.0
2008-12-23 09:55:00,51.681,51.691,51.681,51.685,33600000.0
2008-12-23 09:56:00,51.685,51.687,51.678,51.678,36800000.0
2008-12-23 09:57:00,51.674,51.689,51.673,51.689,24000000.0
2008-12-23 09:58:00,51.693,51.695,51.689,51.69,32000000.0
2008-12-23 09:59:00,51.69,51.696,51.687,51.695,51200000.0
2008-12-23 10:00:00,51.725,51.731,51.712,51.712,62200000.0
2008-12-23 10:01:00,51.705,51.707,51.699,51.702,17600000.0
2008-12-23 10:02:00,51.699,51.705,51.696,51.704,36800000.0
2008-12-23 10:03:00,51.71,51.716,51.701,51.716,44800000.0
2008-12-23 10:04:00,51.706,51.706,51.69,51.7,40000000.0
2008-12-23 10:05:00,51.701,51.701,51.691,51.696,38400000.0
2008-12-23 10:06:00,51.701,51.701,51.693,51.696,33400000.0
2008-12-23 10:07:00,51.697,51.7,51.691,51.693,43200000.0
2008-12-23 10:08:00,51.696,51.709,51.695,51.706,49600000.0
2008-12-23 10:09:00,51.712,51.713,51.709,51.711,12200000.0
2008-12-23 10:10:00,51.717,51.728,51.711,51.728,46400000.0
2008-12-23 10:11:00,51.738,51.747,51.738,51.743,57600000.0
2008-12-23 10:12:00,51.741,51.741,51.732,51.738,57600000.0
2008-12-23 10:13:00,51.738,51.758,51.738,51.758,41600000.0
2008-12-23 10:14:00,51.755,51.759,51.748,51.748,29800000.0
2008-12-23 10:15:00,51.756,51.77,51.754,51.77,30800000.0
2008-12-23 10:16:00,51.734,51.738,51.715,51.733,18000000.0
2008-12-23 10:17:00,51.721,51.733,51.713,51.721,12800000.0
2008-12-23 10:18:00,51.7,51.721,51.7,51.705,12800000.0
2008-12-23 10:19:00,51.745,51.745,51.737,51.737,76000000.0
2008-12-23 10:20:00,51.747,51.751,51.743,51.751,16400000.0
2008-12-23 10:21:00,51.759,51.76,51.748,51.749,34600000.0
2008-12-23 10:22:00,51.715,51.715,51.706,51.711,16000000.0
2008-12-23 10:23:00,51.7,51.721,51.7,51.721,33000000.0
2008-12-23 10:24:00,51.723,51.73,51.723,51.729,43200000.0
2008-12-23 10:25:00,51.747,51.748,51.739,51.744,64000000.0
2008-12-23 10:26:00,51.749,51.754,51.748,51.752,36800000.0
2008-12-23 10:27:00,51.751,51.756,51.746,51.748,53200000.0
2008-12-23 10:28:00,51.746,51.748,51.736,51.736,88000000.0
2008-12-23 10:29:00,51.731,51.744,51.723,51.723,17600000.0
2008-12-23 10:30:00,51.741,51.747,51.734,51.745,27200000.0
2008-12-23 10:31:00,51.744,51.746,51.74,51.743,32000000.0
2008-12-23 10:32:00,51.742,51.743,51.734,51.739,45800000.0
2008-12-23 10:33:00,51.735,51.736,51.728,51.731,35200000.0
2008-12-23 10:34:00,51.735,51.735,51.725,51.73,17600000.0
2008-12-23 10:35:00,51.733,51.733,51.708,51.708,12800000.0
2008-12-23 10:36:00,51.711,51.719,51.711,51.712,11200000.0
2008-12-23 10:37:00,51.721,51.724,51.712,51.714,19200000.0
2008-12-23 10:38:00,51.715,51.715,51.646,51.656,28800000.0
2008-12-23 10:39:00,51.647,51.654,51.645,51.645,16000000.0
2008-12-23 10:40:00,51.659,51.659,51.641,51.647,23400000.0
2008-12-23 10:41:00,51.655,51.67,51.654,51.663,57600000.0
2008-12-23 10:42:00,51.663,51.672,51.663,51.67,37800000.0
2008-12-23 10:43:00,51.662,51.662,51.631,51.631,9600000.0
2008-12-23 10:44:00,51.618,51.629,51.615,51.623,19200000.0
2008-12-23 10:45:00,51.635,51.644,51.635,51.635,21800000.0
2008-12-23 10:46:00,51.632,51.641,51.632,51.641,28800000.0
2008-12-23 10:47:00,51.635,51.635,51.625,51.628,25600000.0
2008-12-23 10:48:00,51.619,51.619,51.607,51.617,38400000.0
2008-12-23 10:49:00,51.628,51.645,51.628,51.645,26000000.0
2008-12-23 10:50:00,51.635,51.646,51.635,51.643,59200000.0
2008-12-23 10:51:00,51.646,51.65,51.639,51.639,68800000.0
2008-12-23 10:52:00,51.642,51.65,51.637,51.646,35600000.0
2008-12-23 10:53:00,51.644,51.648,51.641,51.646,59200000.0
2008-12-23 10:54:00,51.643,51.648,51.636,51.643,53800000.0
2008-12-23 10:55:00,51.641,51.641,51.609,51.61,41600000.0
2008-12-23 10:56:00,51.598,51.605,51.566,51.567,44600000.0
2008-12-23 10:57:00,51.554,51.558,51.547,51.549,33000000.0
2008-12-23 10:58:00,51.56,51.599,51.56,51.599,40000000.0
2008-12-23 10:59:00,51.608,51.608,51.596,51.596,49600000.0
2008-12-23 11:00:00,51.601,51.618,51.601,51.606,51200000.0
2008-12-23 11:01:00,51.611,51.644,51.606,51.644,12800000.0
2008-12-23 11:02:00,51.65,51.65,51.595,51.595,19200000.0
2008-12-23 11:03:00,51.592,51.603,51.592,51.594,36800000.0
2008-12-23 11:04:00,51.588,51.592,51.564,51.564,27200000.0
2008-12-23 11:05:00,51.564,51.579,51.557,51.579,11200000.0
2008-12-23 11:06:00,51.559,51.576,51.559,51.576,30400000.0
2008-12-23 11:07:00,51.578,51.583,51.573,51.582,46400000.0
2008-12-23 11:08:00,51.561,51.574,51.543,51.56,32800000.0
2008-12-23 11:09:00,51.567,51.567,51.535,51.535,75600000.0
2008-12-23 11:10:00,51.575,51.577,51.569,51.572,37200000.0
2008-12-23 11:11:00,51.568,51.568,51.556,51.562,52000000.0
2008-12-23 11:12:00,51.569,51.584,51.565,51.572,70800000.0
2008-12-23 11:13:00,51.573,51.591,51.573,51.591,12800000.0
2008-12-23 11:14:00,51.589,51.596,51.587,51.589,57600000.0
2008-12-23 11:15:00,51.603,51.607,51.582,51.582,11200000.0
2008-12-23 11:16:00,51.581,51.585,51.573,51.573,17600000.0
2008-12-23 11:17:00,51.557,51.563,51.545,51.546,53800000.0
2008-12-23 11:18:00,51.55,51.578,51.55,51.578,73600000.0
2008-12-23 11:19:00,51.554,51.554,51.51,51.51,56000000.0
2008-12-23 11:20:00,51.491,51.52,51.491,51.504,35200000.0
2008-12-23 11:21:00,51.519,51.524,51.516,51.518,40400000.0
2008-12-23 11:22:00,51.501,51.505,51.489,51.489,41600000.0
2008-12-23 11:23:00,51.489,51.501,51.488,51.501,51200000.0
2008-12-23 11:24:00,51.494,51.538,51.494,51.538,53200000.0
2008-12-23 11:25:00,51.558,51.578,51.558,51.576,35200000.0
2008-12-23 11:26:00,51.581,51.584,51.577,51.577,26000000.0
2008-12-23 11:27:00,51.565,51.565,51.496,51.496,12800000.0
2008-12-23 11:28:00,51.519,51.522,51.47,51.47,41000000.0
2008-12-23 11:29:00,51.468,51.473,51.462,51.467,43200000.0
2008-12-23 11:30:00,51.478,51.489,51.478,51.489,10600000.0
2008-12-23 11:31:00,51.508,51.508,51.495,51.495,26600000.0
2008-12-23 11:32:00,51.506,51.511,51.501,51.509,35200000.0
2008-12-23 11:33:00,51.497,51.497,51.481,51.481,17000000.0
2008-12-23 11:34:00,51.476,51.477,51.461,51.461,33600000.0
2008-12-23 11:35:00,51.445,51.452,51.441,51.452,17600000.0
2008-12-23 11:36:00,51.454,51.465,51.454,51.465,43200000.0
2008-12-23 11:37:00,51.468,51.472,51.464,51.472,41600000.0
2008-12-23 11:38:00,51.466,51.466,51.443,51.455,28000000.0
2008-12-23 11:39:00,51.446,51.446,51.437,51.437,11200000.0
2008-12-23 11:40:00,51.427,51.434,51.416,51.43,22400000.0
2008-12-23 11:41:00,51.423,51.423,51.405,51.405,38400000.0
2008-12-23 11:42:00,51.404,51.404,51.358,51.358,37800000.0
2008-12-23 11:43:00,51.366,51.379,51.365,51.37,17600000.0
2008-12-23 11:44:00,51.366,51.37,51.356,51.357,58600000.0
2008-12-23 11:45:00,51.355,51.368,51.355,51.359,49600000.0
2008-12-23 11:46:00,51.352,51.357,51.346,51.357,11200000.0
2008-12-23 11:47:00,51.357,51.383,51.357,51.383,55400000.0
2008-12-23 11:48:00,51.378,51.382,51.367,51.367,14400000.0
2008-12-23 11:49:00,51.357,51.372,51.347,51.372,41000000.0
2008-12-23 11:50:00,51.355,51.369,51.345,51.369,44800000.0
2008-12-23 11:51:00,51.367,51.388,51.357,51.388,44800000.0
2008-12-23 11:52:00,51.39,51.39,51.373,51.385,32000000.0
2008-12-23 11:53:00,51.372,51.382,51.372,51.378,34600000.0
2008-12-23 11:54:00,51.381,51.402,51.381,51.402,48000000.0
2008-12-23 11:55:00,51.396,51.396,51.379,51.379,44800000.0
2008-12-23 11:56:00,51.359,51.387,51.359,51.373,63400000.0
2008-12-23 11:57:00,51.373,51.393,51.363,51.376,22400000.0
2008-12-23 11:58:00,51.384,51.384,51.378,51.384,41000000.0
2008-12-23 11:59:00,51.388,51.401,51.387,51.387,51200000.0
2008-12-23 12:00:00,51.391,51.391,51.37,51.383,36800000.0
2008-12-23 12:01:00,51.391,51.394,51.383,51.391,19000000.0
2008-12-23 12:02:00,51.379,51.387,51.375,51.385,12800000.0
2008-12-23 12:03:00,51.403,51.403,51.391,51.393,51200000.0
2008-12-23 12:04:00,51.385,51.385,51.353,51.358,24000000.0
2008-12-23 12:05:00,51.356,51.356,51.331,51.331,28800000.0
2008-12-23 12:06:00,51.348,51.366,51.348,51.366,24000000.0
2008-12-23 12:07:00,51.373,51.379,51.373,51.379,20800000.0
2008-12-23 12:08:00,51.373,51.375,51.362,51.366,43200000.0
2008-12-23 12:09:00,51.363,51.37,51.357,51.359,25600000.0
2008-12-23 12:10:00,51.358,51.372,51.351,51.37,11200000.0
2008-12-23 12:11:00,51.372,51.383,51.372,51.382,27200000.0
2008-12-23 12:12:00,51.37,51.373,51.355,51.36,30800000.0
2008-12-23 12:13:00,51.354,51.364,51.354,51.363,14400000.0
2008-12-23 12:14:00,51.375,51.39,51.362,51.39,16000000.0
2008-12-23 12:15:00,51.39,51.4,51.384,51.4,27200000.0
2008-12-23 12:16:00,51.398,51.401,51.39,51.392,26600000.0
2008-12-23 12:17:00,51.391,51.391,51.38,51.381,43000000.0
2008-12-23 12:18:00,51.399,51.411,51.397,51.411,25600000.0
2008-12-23 12:19:00,51.408,51.414,51.405,51.413,35200000.0
2008-12-23 12:20:00,51.414,51.414,51.403,51.405,36800000.0
2008-12-23 12:21:00,51.408,51.419,51.408,51.414,59000000.0
2008-12-23 12:22:00,51.395,51.402,51.392,51.392,30800000.0
2008-12-23 12:23:00,51.384,51.384,51.373,51.375,32000000.0
2008-12-23 12:24:00,51.377,51.385,51.374,51.382,33600000.0
2008-12-23 12:25:00,51.383,51.398,51.383,51.396,22400000.0
2008-12-23 12:26:00,51.381,51.404,51.381,51.404,30400000.0
2008-12-23 12:27:00,51.422,51.425,51.421,51.421,30400000.0
2008-12-23 12:28:00,51.418,51.421,51.407,51.407,60800000.0
2008-12-23 12:29:00,51.312,51.447,51.312,51.322,115200000.0
2008-12-23 12:30:00,51.405,51.413,51.319,51.406,46400000.0
2008-12-23 12:31:00,51.408,51.416,51.408,51.411,70800000.0
2008-12-23 12:32:00,51.407,51.409,51.396,51.396,28200000.0
2008-12-23 12:33:00,51.38,51.392,51.378,51.392,39400000.0
2008-12-23 12:34:00,51.407,51.452,51.407,51.452,27200000.0
2008-12-23 12:35:00,51.477,51.498,51.477,51.478,25600000.0
2008-12-23 12:36:00,52.122,52.122,51.531,51.542,48000000.0
2008-12-23 12:37:00,51.536,51.536,51.519,51.519,14400000.0
2008-12-23 12:38:00,51.53,51.538,51.53,51.538,14200000.0
2008-12-23 12:39:00,51.519,51.519,51.501,51.501,24000000.0
2008-12-23 12:40:00,51.483,51.483,51.473,51.48,16000000.0
2008-12-23 12:41:00,51.466,51.467,51.457,51.46,22400000.0
2008-12-23 12:42:00,51.427,51.427,51.401,51.402,22400000.0
2008-12-23 12:43:00,51.404,51.412,51.404,51.407,37200000.0
2008-12-23 12:44:00,51.411,51.418,51.411,51.418,21800000.0
2008-12-23 12:45:00,51.424,51.444,51.424,51.444,35200000.0
2008-12-23 12:46:00,51.439,51.439,51.42,51.42,44800000.0
2008-12-23 12:47:00,51.408,51.417,51.391,51.407,30400000.0
2008-12-23 12:48:00,51.419,51.444,51.419,51.444,32000000.0
2008-12-23 12:49:00,51.457,51.465,51.449,51.449,40000000.0
2008-12-23 12:50:00,51.446,51.463,51.446,51.463,16000000.0
2008-12-23 12:51:00,51.468,51.485,51.458,51.485,22800000.0
2008-12-23 12:52:00,51.493,51.504,51.493,51.494,25600000.0
2008-12-23 12:53:00,51.479,51.485,51.479,51.484,11200000.0
2008-12-23 12:54:00,51.488,51.527,51.488,51.52,11200000.0
2008-12-23 12:55:00,51.515,51.519,51.505,51.512,24000000.0
2008-12-23 12:56:00,51.494,51.503,51.474,51.496,12800000.0
2008-12-23 12:57:00,51.508,51.513,51.502,51.513,27200000.0
2008-12-23 12:58:00,51.504,51.534,51.504,51.534,12800000.0
2008-12-23 12:59:00,51.54,51.54,51.462,51.462,14400000.0
2008-12-23 13:00:00,51.398,51.433,51.398,51.432,8000000.0
2008-12-23 13:01:00,51.442,51.457,51.437,51.439,17600000.0
2008-12-23 13:02:00,51.437,51.453,51.437,51.453,12200000.0
2008-12-23 13:03:00,51.444,51.461,51.429,51.453,12800000.0
2008-12-23 13:04:00,51.435,51.435,51.412,51.418,16000000.0
2008-12-23 13:05:00,51.421,51.421,51.414,51.414,12800000.0
2008-12-23 13:06:00,51.444,51.449,51.426,51.426,18000000.0
2008-12-23 13:07:00,51.446,51.446,51.44,51.444,12800000.0
2008-12-23 13:08:00,51.427,51.427,51.382,51.39,32400000.0
2008-12-23 13:09:00,51.403,51.414,51.403,51.413,28800000.0
2008-12-23 13:10:00,51.415,51.438,51.415,51.438,32400000.0
2008-12-23 13:11:00,51.443,51.458,51.44,51.448,19200000.0
2008-12-23 13:12:00,51.449,51.459,51.425,51.425,16000000.0
2008-12-23 13:13:00,51.411,51.429,51.411,51.425,11200000.0
2008-12-23 13:14:00,51.419,51.421,51.412,51.413,11200000.0
2008-12-23 13:15:00,51.41,51.41,51.394,51.394,11200000.0
2008-12-23 13:16:00,51.392,51.399,51.389,51.399,25600000.0
2008-12-23 13:17:00,51.406,51.418,51.399,51.418,12800000.0
2008-12-23 13:18:00,51.414,51.458,51.41,51.458,55400000.0
2008-12-23 13:19:00,51.472,51.472,51.415,51.415,14400000.0
2008-12-23 13:20:00,51.41,51.432,51.397,51.397,12800000.0
2008-12-23 13:21:00,51.395,51.415,51.351,51.415,56000000.0
2008-12-23 13:22:00,51.416,51.416,51.4,51.416,11200000.0
2008-12-23 13:23:00,51.423,51.423,51.377,51.385,12800000.0
2008-12-23 13:24:00,51.385,51.386,51.379,51.384,14400000.0
2008-12-23 13:25:00,51.385,51.397,51.375,51.397,33600000.0
2008-12-23 13:26:00,51.398,51.424,51.398,51.424,24000000.0
2008-12-23 13:27:00,51.424,51.445,51.424,51.445,40000000.0
2008-12-23 13:28:00,51.43,51.436,51.43,51.43,20800000.0
2008-12-23 13:29:00,51.442,51.461,51.442,51.461,22400000.0
2008-12-23 13:30:00,51.432,51.432,51.419,51.425,36800000.0
2008-12-23 13:31:00,51.429,51.438,51.422,51.429,11200000.0
2008-12-23 13:32:00,51.437,51.437,51.426,51.426,17600000.0
2008-12-23 13:33:00,51.422,51.422,51.396,51.397,12800000.0
2008-12-23 13:34:00,51.419,51.419,51.405,51.405,12800000.0
2008-12-23 13:35:00,51.403,51.408,51.403,51.406,12800000.0
2008-12-23 13:36:00,51.405,51.405,51.394,51.399,48400000.0
2008-12-23 13:37:00,51.398,51.449,51.398,51.449,24000000.0
2008-12-23 13:38:00,51.452,51.464,51.452,51.464,28800000.0
2008-12-23 13:39:00,51.467,51.479,51.463,51.463,25600000.0
2008-12-23 13:40:00,51.475,51.479,51.47,51.47,13200000.0
2008-12-23 13:41:00,51.475,51.484,51.465,51.465,16000000.0
2008-12-23 13:42:00,51.465,51.47,51.457,51.462,12800000.0
2008-12-23 13:43:00,51.443,51.453,51.418,51.418,26000000.0
2008-12-23 13:44:00,51.465,51.492,51.465,51.485,28800000.0
2008-12-23 13:45:00,51.466,51.466,51.456,51.456,13200000.0
2008-12-23 13:46:00,51.452,51.452,51.44,51.443,14400000.0
2008-12-23 13:47:00,51.436,51.444,51.436,51.442,27200000.0
2008-12-23 13:48:00,51.445,51.448,51.438,51.444,14400000.0
2008-12-23 13:49:00,51.445,51.448,51.437,51.437,33600000.0
2008-12-23 13:50:00,51.437,51.437,51.4,51.4,33600000.0
2008-12-23 13:51:00,51.388,51.39,51.388,51.389,8000000.0
2008-12-23 13:52:00,51.394,51.399,51.389,51.396,40000000.0
2008-12-23 13:53:00,51.411,51.417,51.406,51.417,36800000.0
2008-12-23 13:54:00,51.417,51.423,51.417,51.423,24400000.0
2008-12-23 13:55:00,51.408,51.429,51.408,51.429,11200000.0
2008-12-23 13:56:00,51.428,51.428,51.424,51.424,14400000.0
2008-12-23 13:57:00,51.421,51.421,51.39,51.392,14400000.0
2008-12-23 13:58:00,51.379,51.379,51.36,51.375,31400000.0
2008-12-23 13:59:00,51.385,51.396,51.385,51.391,48400000.0
2008-12-23 14:00:00,51.406,51.406,51.392,51.392,32000000.0
2008-12-23 14:01:00,51.387,51.387,51.372,51.372,14400000.0
2008-12-23 14:02:00,51.376,51.411,51.376,51.4,28800000.0
2008-12-23 14:03:00,51.397,51.397,51.387,51.388,14400000.0
2008-12-23 14:04:00,51.395,51.402,51.392,51.394,14400000.0
2008-12-23 14:05:00,51.395,51.402,51.395,51.401,26000000.0
2008-12-23 14:06:00,51.398,51.434,51.398,51.433,18000000.0
2008-12-23 14:07:00,51.422,51.441,51.422,51.441,12800000.0
2008-12-23 14:08:00,51.443,51.448,51.44,51.44,24000000.0
2008-12-23 14:09:00,51.436,51.443,51.424,51.442,11200000.0
2008-12-23 14:10:00,51.438,51.446,51.438,51.442,17600000.0
2008-12-23 14:11:00,51.439,51.443,51.411,51.411,12800000.0
2008-12-23 14:12:00,51.409,51.41,51.399,51.399,12800000.0
2008-12-23 14:13:00,51.4,51.411,51.394,51.411,24400000.0
2008-12-23 14:14:00,51.408,51.413,51.399,51.408,20800000.0
2008-12-23 14:15:00,51.409,51.414,51.401,51.409,33600000.0
2008-12-23 14:16:00,51.401,51.411,51.381,51.411,27200000.0
2008-12-23 14:17:00,51.386,51.397,51.386,51.392,11200000.0
2008-12-23 14:18:00,51.4,51.406,51.398,51.404,16000000.0
2008-12-23 14:19:00,51.403,51.403,51.386,51.391,40000000.0
2008-12-23 14:20:00,51.4,51.4,51.391,51.397,14400000.0
2008-12-23 14:21:00,51.39,51.397,51.386,51.397,33600000.0
2008-12-23 14:22:00,51.407,51.419,51.407,51.416,14400000.0
2008-12-23 14:23:00,51.415,51.43,51.415,51.419,17600000.0
2008-12-23 14:24:00,51.412,51.414,51.41,51.411,36800000.0
2008-12-23 14:25:00,51.407,51.407,51.39,51.39,12800000.0
2008-12-23 14:26:00,51.397,51.403,51.397,51.4,19200000.0
2008-12-23 14:27:00,51.405,51.408,51.398,51.406,11200000.0
2008-12-23 14:28:00,51.406,51.406,51.395,51.395,11200000.0
2008-12-23 14:29:00,51.403,51.407,51.4,51.405,12800000.0
2008-12-23 14:30:00,51.385,51.41,51.322,51.322,11200000.0
2008-12-23 14:31:00,51.408,51.408,51.313,51.404,16000000.0
2008-12-23 14:32:00,51.404,51.404,51.395,51.395,9600000.0
2008-12-23 14:33:00,51.4,51.403,51.397,51.397,17600000.0
2008-12-23 14:34:00,51.39,51.399,51.386,51.397,17600000.0
2008-12-23 14:35:00,51.399,51.431,51.399,51.431,11200000.0
2008-12-23 14:36:00,51.421,51.45,51.421,51.45,8000000.0
2008-12-23 14:37:00,51.46,51.46,51.448,51.454,12800000.0
2008-12-23 14:38:00,51.464,51.468,51.454,51.468,11200000.0
2008-12-23 14:39:00,51.465,51.465,51.449,51.455,17600000.0
2008-12-23 14:40:00,51.46,51.462,51.455,51.459,16000000.0
2008-12-23 14:41:00,51.456,51.456,51.409,51.409,11200000.0
2008-12-23 14:42:00,51.429,51.435,51.426,51.428,12800000.0
2008-12-23 14:43:00,51.437,51.441,51.433,51.433,17600000.0
2008-12-23 14:44:00,51.441,51.446,51.435,51.446,12800000.0
2008-12-23 14:45:00,51.425,51.447,51.425,51.447,12800000.0
2008-12-23 14:46:00,51.44,51.448,51.436,51.447,17600000.0
2008-12-23 14:47:00,51.456,51.457,51.446,51.446,12800000.0
2008-12-23 14:48:00,51.451,51.459,51.437,51.437,11200000.0
2008-12-23 14:49:00,51.437,51.46,51.433,51.433,16000000.0
2008-12-23 14:50:00,51.47,51.47,51.446,51.446,12800000.0
2008-12-23 14:51:00,51.458,51.485,51.458,51.485,17600000.0
2008-12-23 14:52:00,51.481,51.482,51.475,51.475,14400000.0
2008-12-23 14:53:00,51.47,51.484,51.47,51.483,11200000.0
2008-12-23 14:54:00,51.482,51.483,51.47,51.47,12200000.0
2008-12-23 14:55:00,51.452,51.452,51.443,51.443,11200000.0
2008-12-23 14:56:00,51.449,51.449,51.432,51.44,16400000.0
2008-12-23 14:57:00,51.435,51.439,51.432,51.435,12200000.0
2008-12-23 14:58:00,51.431,51.431,51.418,51.42,14400000.0
2008-12-23 14:59:00,51.42,51.42,51.409,51.415,12800000.0
2008-12-23 15:00:00,51.413,51.427,51.413,51.418,15400000.0
2008-12-23 15:01:00,51.423,51.428,51.406,51.406,17600000.0
2008-12-23 15:02:00,51.407,51.42,51.407,51.417,11200000.0
2008-12-23 15:03:00,51.424,51.45,51.424,51.45,9600000.0
2008-12-23 15:04:00,51.425,51.434,51.424,51.432,16000000.0
2008-12-23 15:05:00,51.425,51.446,51.425,51.446,12800000.0
2008-12-23 15:06:00,51.437,51.442,51.413,51.413,11200000.0
2008-12-23 15:07:00,51.396,51.396,51.378,51.381,11600000.0
2008-12-23 15:08:00,51.372,51.388,51.372,51.387,11200000.0
2008-12-23 15:09:00,51.382,51.389,51.37,51.37,14400000.0
2008-12-23 15:10:00,51.362,51.367,51.356,51.367,16000000.0
2008-12-23 15:11:00,51.368,51.37,51.365,51.368,11600000.0
2008-12-23 15:12:00,51.351,51.369,51.351,51.369,12800000.0
2008-12-23 15:13:00,51.377,51.386,51.374,51.386,12800000.0
2008-12-23 15:14:00,51.392,51.423,51.392,51.423,16000000.0
2008-12-23 15:15:00,51.411,51.411,51.392,51.396,17600000.0
2008-12-23 15:16:00,51.394,51.405,51.383,51.404,12800000.0
2008-12-23 15:17:00,51.395,51.395,51.379,51.389,14400000.0
2008-12-23 15:18:00,51.385,51.39,51.384,51.384,12800000.0
2008-12-23 15:19:00,51.378,51.378,51.354,51.366,16400000.0
2008-12-23 15:20:00,51.367,51.404,51.367,51.404,16000000.0
2008-12-23 15:21:00,51.415,51.439,51.338,51.439,17600000.0
2008-12-23 15:22:00,51.436,51.44,51.427,51.432,11200000.0
2008-12-23 15:23:00,51.43,51.43,51.396,51.396,11200000.0
2008-12-23 15:24:00,51.396,51.419,51.396,51.419,11200000.0
2008-12-23 15:25:00,51.424,51.433,51.422,51.427,12800000.0
2008-12-23 15:26:00,51.417,51.424,51.41,51.424,14400000.0
2008-12-23 15:27:00,51.422,51.422,51.404,51.404,12800000.0
2008-12-23 15:28:00,51.389,51.397,51.377,51.397,12800000.0
2008-12-23 15:29:00,51.405,51.407,51.391,51.391,17600000.0
2008-12-23 15:30:00,51.397,51.404,51.396,51.402,17600000.0
2008-12-23 15:31:00,51.411,51.419,51.407,51.416,12200000.0
2008-12-23 15:32:00,51.425,51.425,51.417,51.418,11200000.0
2008-12-23 15:33:00,51.42,51.453,51.42,51.453,11200000.0
2008-12-23 15:34:00,51.47,51.475,51.47,51.47,11200000.0
2008-12-23 15:35:00,51.471,51.476,51.465,51.474,12800000.0
2008-12-23 15:36:00,51.475,51.478,51.466,51.47,14400000.0
2008-12-23 15:37:00,51.47,51.47,51.452,51.467,16000000.0
2008-12-23 15:38:00,51.466,51.47,51.447,51.459,16000000.0
2008-12-23 15:39:00,51.454,51.473,51.452,51.466,14800000.0
2008-12-23 15:40:00,51.442,51.442,51.423,51.435,12800000.0
2008-12-23 15:41:00,51.433,51.438,51.418,51.418,16000000.0
2008-12-23 15:42:00,51.415,51.415,51.348,51.399,17000000.0
2008-12-23 15:43:00,51.421,51.44,51.421,51.436,12800000.0
2008-12-23 15:44:00,51.446,51.449,51.443,51.448,13200000.0
2008-12-23 15:45:00,51.438,51.449,51.431,51.449,12800000.0
2008-12-23 15:46:00,51.451,51.503,51.445,51.503,11200000.0
2008-12-23 15:47:00,51.505,51.505,51.453,51.453,11200000.0
2008-12-23 15:48:00,51.428,51.527,51.428,51.527,12800000.0
2008-12-23 15:49:00,51.526,51.545,51.526,51.545,11200000.0
2008-12-23 15:50:00,51.554,51.562,51.554,51.554,14400000.0
2008-12-23 15:51:00,51.544,51.57,51.544,51.565,11200000.0
2008-12-23 15:52:00,51.58,51.593,51.58,51.592,11200000.0
2008-12-23 15:53:00,51.591,51.591,51.581,51.586,12800000.0
2008-12-23 15:54:00,51.563,51.564,51.543,51.543,17600000.0
2008-12-23 15:55:00,51.534,51.539,51.525,51.535,17600000.0
2008-12-23 15:56:00,51.545,51.612,51.545,51.612,11200000.0
2008-12-23 15:57:00,51.605,51.623,51.605,51.62,14400000.0
2008-12-23 15:58:00,51.619,51.625,51.618,51.618,11200000.0
2008-12-23 15:59:00,51.617,51.622,51.59,51.59,11600000.0
2008-12-23 16:00:00,51.58,51.594,51.58,51.587,11200000.0
2008-12-23 16:01:00,51.589,51.594,51.589,51.592,11200000.0
2008-12-23 16:02:00,51.577,51.58,51.561,51.561,17600000.0
2008-12-23 16:03:00,51.56,51.566,51.553,51.562,12800000.0
2008-12-23 16:04:00,51.558,51.566,51.5,51.556,11200000.0
2008-12-23 16:05:00,51.555,51.558,51.547,51.558,14400000.0
2008-12-23 16:06:00,51.562,51.568,51.552,51.565,16000000.0
2008-12-23 16:07:00,51.566,51.571,51.563,51.563,11200000.0
2008-12-23 16:08:00,51.557,51.571,51.555,51.571,11200000.0
2008-12-23 16:09:00,51.583,51.603,51.583,51.603,17600000.0
2008-12-23 16:10:00,51.602,51.604,51.59,51.59,12800000.0
2008-12-23 16:11:00,51.599,51.599,51.581,51.593,11200000.0
2008-12-23 16:12:00,51.59,51.595,51.575,51.595,17600000.0
2008-12-23 16:13:00,51.588,51.591,51.58,51.58,11200000.0
2008-12-23 16:14:00,51.585,51.591,51.585,51.588,14400000.0
2008-12-23 16:15:00,51.592,51.601,51.592,51.597,11200000.0
2008-12-23 16:16:00,51.595,51.595,51.575,51.585,11200000.0
2008-12-23 16:17:00,51.57,51.57,51.553,51.556,17000000.0
2008-12-23 16:18:00,51.559,51.559,51.451,51.451,9600000.0
2008-12-23 16:19:00,51.427,51.427,51.405,51.405,11200000.0
2008-12-23 16:20:00,51.414,51.431,51.412,51.431,11200000.0
2008-12-23 16:21:00,51.454,51.488,51.454,51.483,11200000.0
2008-12-23 16:22:00,51.486,51.497,51.486,51.497,11200000.0
2008-12-23 16:23:00,51.505,51.505,51.493,51.493,12800000.0
2008-12-23 16:24:00,51.483,51.483,51.429,51.429,11200000.0
2008-12-23 16:25:00,51.425,51.437,51.425,51.436,12800000.0
2008-12-23 16:26:00,51.434,51.447,51.434,51.438,12800000.0
2008-12-23 16:27:00,51.441,51.442,51.432,51.442,17600000.0
2008-12-23 16:28:00,51.473,51.511,51.473,51.511,11200000.0
2008-12-23 16:29:00,51.516,51.531,51.514,51.531,14400000.0
2008-12-23 16:30:00,51.544,51.544,51.524,51.524,13800000.0
2008-12-23 16:31:00,51.54,51.579,51.54,51.565,14400000.0
2008-12-23 16:32:00,51.553,51.553,51.538,51.543,12800000.0
2008-12-23 16:33:00,51.544,51.549,51.536,51.549,9600000.0
2008-12-23 16:34:00,51.568,51.577,51.557,51.569,17600000.0
2008-12-23 16:35:00,51.578,51.583,51.569,51.569,12800000.0
2008-12-23 16:36:00,51.559,51.559,51.55,51.552,11200000.0
2008-12-23 16:37:00,51.565,51.569,51.556,51.569,12800000.0
2008-12-23 16:38:00,51.574,51.579,51.564,51.579,14400000.0
2008-12-23 16:39:00,51.574,51.574,51.545,51.55,12800000.0
2008-12-23 16:40:00,51.524,51.524,51.507,51.521,17600000.0
2008-12-23 16:41:00,51.545,51.545,51.534,51.541,12800000.0
2008-12-23 16:42:00,51.525,51.525,51.437,51.437,11200000.0
2008-12-23 16:43:00,51.47,51.484,51.47,51.478,12800000.0
2008-12-23 16:44:00,51.483,51.494,51.478,51.494,11200000.0
2008-12-23 16:45:00,51.498,51.499,51.49,51.499,11600000.0
2008-12-23 16:46:00,51.489,51.509,51.477,51.509,14400000.0
2008-12-23 16:47:00,51.519,51.519,51.505,51.51,17600000.0
2008-12-23 16:48:00,51.505,51.505,51.492,51.496,11200000.0
2008-12-23 16:49:00,51.501,51.504,51.496,51.5,12800000.0
2008-12-23 16:50:00,51.508,51.51,51.499,51.502,17600000.0
2008-12-23 16:51:00,51.528,51.564,51.485,51.485,11200000.0
2008-12-23 16:52:00,51.532,51.538,51.519,51.531,17600000.0
2008-12-23 16:53:00,51.533,51.545,51.529,51.545,17600000.0
2008-12-23 16:54:00,51.573,51.575,51.567,51.573,9600000.0
2008-12-23 16:55:00,51.57,51.58,51.569,51.574,14400000.0
2008-12-23 16:56:00,51.569,51.569,51.534,51.534,12800000.0
2008-12-23 16:57:00,51.55,51.612,51.55,51.612,16000000.0
2008-12-23 16:58:00,51.656,51.684,51.656,51.682,12800000.0
2008-12-23 16:59:00,51.666,51.666,51.652,51.652,12800000.0
2008-12-23 17:00:00,51.633,51.633,51.589,51.589,11200000.0
2008-12-23 17:01:00,51.557,51.563,51.47,51.552,12800000.0
2008-12-23 17:02:00,51.567,51.576,51.567,51.574,16000000.0
2008-12-23 17:03:00,51.575,51.58,51.574,51.574,11200000.0
2008-12-23 17:04:00,51.577,51.577,51.551,51.551,11200000.0
2008-12-23 17:05:00,51.506,51.506,51.483,51.498,17600000.0
2008-12-23 17:06:00,51.48,51.483,51.458,51.476,11200000.0
2008-12-23 17:07:00,51.471,51.478,51.462,51.478,11200000.0
2008-12-23 17:08:00,51.474,51.474,51.457,51.457,17600000.0
2008-12-23 17:09:00,51.451,51.457,51.431,51.437,16000000.0
2008-12-23 17:10:00,51.427,51.427,51.416,51.416,11200000.0
2008-12-23 17:11:00,51.414,51.432,51.414,51.432,12800000.0
2008-12-23 17:12:00,51.429,51.441,51.418,51.427,12800000.0
2008-12-23 17:13:00,51.435,51.436,51.428,51.434,12800000.0
2008-12-23 17:14:00,51.438,51.44,51.431,51.437,12800000.0
2008-12-23 17:15:00,51.436,51.459,51.433,51.459,12800000.0
2008-12-23 17:16:00,51.438,51.438,51.411,51.411,11200000.0
2008-12-23 17:17:00,51.413,51.42,51.407,51.418,11200000.0
2008-12-23 17:18:00,51.425,51.433,51.425,51.425,12800000.0
2008-12-23 17:19:00,51.434,51.441,51.424,51.441,16000000.0
2008-12-23 17:20:00,51.445,51.445,51.409,51.409,11200000.0
2008-12-23 17:21:00,51.446,51.454,51.431,51.452,12800000.0
2008-12-23 17:22:00,51.447,51.472,51.38,51.472,11200000.0
2008-12-23 17:23:00,51.466,51.469,51.452,51.464,11200000.0
2008-12-23 17:24:00,51.46,51.48,51.46,51.478,11200000.0
2008-12-23 17:25:00,51.48,51.481,51.474,51.474,11200000.0
2008-12-23 17:26:00,51.47,51.471,51.459,51.459,11200000.0
2008-12-23 17:27:00,51.463,51.478,51.463,51.478,17600000.0
2008-12-23 17:28:00,51.48,51.48,51.442,51.456,12800000.0
2008-12-23 17:29:00,51.437,51.444,51.417,51.417,12800000.0
2008-12-23 17:30:00,51.447,51.461,51.447,51.457,11200000.0
2008-12-23 17:31:00,51.455,51.464,51.438,51.438,12800000.0
2008-12-23 17:32:00,51.431,51.437,51.43,51.43,11200000.0
2008-12-23 17:33:00,51.426,51.426,51.399,51.407,12800000.0
2008-12-23 17:34:00,51.425,51.43,51.415,51.43,11200000.0
2008-12-23 17:35:00,51.423,51.423,51.407,51.407,12800000.0
2008-12-23 17:36:00,51.42,51.445,51.42,51.444,11200000.0
2008-12-23 17:37:00,51.46,51.46,51.438,51.441,11200000.0
2008-12-23 17:38:00,51.44,51.448,51.437,51.445,8000000.0
2008-12-23 17:39:00,51.445,51.455,51.445,51.449,17600000.0
2008-12-23 17:40:00,51.421,51.421,51.402,51.402,11200000.0
2008-12-23 17:41:00,51.419,51.428,51.408,51.428,11200000.0
2008-12-23 17:42:00,51.428,51.45,51.428,51.45,11200000.0
2008-12-23 17:43:00,51.47,51.47,51.418,51.418,12800000.0
2008-12-23 17:44:00,51.427,51.449,51.427,51.447,12800000.0
2008-12-23 17:45:00,51.445,51.45,51.443,51.444,11200000.0
2008-12-23 17:46:00,51.447,51.46,51.447,51.458,12800000.0
2008-12-23 17:47:00,51.447,51.447,51.415,51.435,12800000.0
2008-12-23 17:48:00,51.423,51.43,51.417,51.422,11200000.0
2008-12-23 17:49:00,51.436,51.451,51.436,51.449,11200000.0
2008-12-23 17:50:00,51.44,51.446,51.432,51.446,13200000.0
2008-12-23 17:51:00,51.448,51.448,51.442,51.442,11200000.0
2008-12-23 17:52:00,51.446,51.452,51.435,51.448,12800000.0
2008-12-23 17:53:00,51.46,51.48,51.46,51.48,17600000.0
2008-12-23 17:54:00,51.478,51.489,51.465,51.465,8000000.0
2008-12-23 17:55:00,51.468,51.475,51.468,51.472,12800000.0
2008-12-23 17:56:00,51.399,51.409,51.352,51.409,11200000.0
2008-12-23 17:57:00,51.382,51.392,51.362,51.392,16000000.0
2008-12-23 17:58:00,51.384,51.388,51.374,51.374,12800000.0
2008-12-23 17:59:00,51.349,51.349,51.331,51.334,11200000.0
2008-12-23 18:00:00,51.349,51.376,51.327,51.376,17600000.0
2008-12-23 18:01:00,51.369,51.383,51.289,51.38,17600000.0
2008-12-23 18:02:00,51.355,51.372,51.355,51.372,17600000.0
2008-12-23 18:03:00,51.367,51.38,51.362,51.38,12800000.0
2008-12-23 18:04:00,51.408,51.415,51.407,51.413,11200000.0
2008-12-23 18:05:00,51.415,51.421,51.412,51.421,17600000.0
2008-12-23 18:06:00,51.434,51.438,51.422,51.422,12800000.0
2008-12-23 18:07:00,51.415,51.415,51.394,51.415,11200000.0
2008-12-23 18:08:00,51.433,51.434,51.423,51.432,16000000.0
2008-12-23 18:09:00,51.419,51.419,51.335,51.335,16000000.0
2008-12-23 18:10:00,51.323,51.334,51.317,51.333,12800000.0
2008-12-23 18:11:00,51.333,51.37,51.333,51.37,11200000.0
2008-12-23 18:12:00,51.366,51.366,51.337,51.337,12200000.0
2008-12-23 18:13:00,51.316,51.335,51.316,51.319,11200000.0
2008-12-23 18:14:00,51.312,51.341,51.312,51.341,12800000.0
2008-12-23 18:15:00,51.323,51.351,51.323,51.331,11200000.0
2008-12-23 18:16:00,51.337,51.36,51.337,51.356,12800000.0
2008-12-23 18:17:00,51.364,51.364,51.31,51.31,11200000.0
2008-12-23 18:18:00,51.291,51.297,51.276,51.276,11200000.0
2008-12-23 18:19:00,51.261,51.269,51.25,51.25,16000000.0
2008-12-23 18:20:00,51.271,51.292,51.271,51.292,12800000.0
2008-12-23 18:21:00,51.265,51.277,51.259,51.269,11200000.0
2008-12-23 18:22:00,51.267,51.27,51.206,51.27,16000000.0
2008-12-23 18:23:00,51.265,51.278,51.265,51.267,16000000.0
2008-12-23 18:24:00,51.265,51.265,51.257,51.257,12800000.0
2008-12-23 18:25:00,51.268,51.31,51.268,51.31,10600000.0
2008-12-23 18:26:00,51.313,51.313,51.304,51.311,12800000.0
2008-12-23 18:27:00,51.298,51.309,51.285,51.298,14400000.0
2008-12-23 18:28:00,51.296,51.296,51.279,51.279,12800000.0
2008-12-23 18:29:00,51.279,51.279,51.251,51.253,12800000.0
2008-12-23 18:30:00,51.242,51.245,51.238,51.245,11200000.0
2008-12-23 18:31:00,51.239,51.239,51.228,51.229,12800000.0
2008-12-23 18:32:00,51.249,51.255,51.247,51.252,11200000.0
2008-12-23 18:33:00,51.244,51.245,51.23,51.23,11200000.0
2008-12-23 18:34:00,51.237,51.246,51.228,51.246,12800000.0
2008-12-23 18:35:00,51.246,51.251,51.238,51.242,12800000.0
2008-12-23 18:36:00,51.234,51.235,51.227,51.227,12800000.0
2008-12-23 18:37:00,51.232,51.24,51.232,51.235,18000000.0
2008-12-23 18:38:00,51.232,51.251,51.229,51.25,11200000.0
2008-12-23 18:39:00,51.271,51.283,51.27,51.273,15400000.0
2008-12-23 18:40:00,51.272,51.273,51.265,51.272,12800000.0
2008-12-23 18:41:00,51.276,51.279,51.272,51.275,14400000.0
2008-12-23 18:42:00,51.272,51.275,51.264,51.27,11200000.0
2008-12-23 18:43:00,51.28,51.281,51.272,51.275,12800000.0
2008-12-23 18:44:00,51.27,51.281,51.266,51.278,11200000.0
2008-12-23 18:45:00,51.266,51.271,51.262,51.269,11200000.0
2008-12-23 18:46:00,51.279,51.306,51.279,51.306,11200000.0
2008-12-23 18:47:00,51.314,51.314,51.286,51.286,12800000.0
2008-12-23 18:48:00,51.303,51.321,51.3,51.321,12800000.0
2008-12-23 18:49:00,51.322,51.325,51.32,51.323,12800000.0
2008-12-23 18:50:00,51.321,51.338,51.319,51.338,17600000.0
2008-12-23 18:51:00,51.336,51.346,51.331,51.346,12800000.0
2008-12-23 18:52:00,51.349,51.349,51.339,51.343,12800000.0
2008-12-23 18:53:00,51.328,51.328,51.315,51.322,12800000.0
2008-12-23 18:54:00,51.313,51.323,51.313,51.313,11600000.0
2008-12-23 18:55:00,51.317,51.318,51.305,51.305,11200000.0
2008-12-23 18:56:00,51.32,51.321,51.303,51.317,16000000.0
2008-12-23 18:57:00,51.316,51.324,51.308,51.318,11200000.0
2008-12-23 18:58:00,51.304,51.313,51.303,51.309,11200000.0
2008-12-23 18:59:00,51.306,51.307,51.299,51.302,17600000.0
2008-12-23 19:00:00,51.308,51.322,51.308,51.312,12800000.0
2008-12-23 19:01:00,51.292,51.296,51.281,51.281,12800000.0
2008-12-23 19:02:00,51.286,51.286,51.264,51.264,11200000.0
2008-12-23 19:03:00,51.273,51.273,51.268,51.273,12800000.0
2008-12-23 19:04:00,51.26,51.28,51.26,51.28,16000000.0
2008-12-23 19:05:00,51.287,51.294,51.287,51.292,14400000.0
2008-12-23 19:06:00,51.287,51.302,51.287,51.297,16000000.0
2008-12-23 19:07:00,51.307,51.325,51.303,51.325,11200000.0
2008-12-23 19:08:00,51.32,51.32,51.298,51.298,17600000.0
2008-12-23 19:09:00,51.303,51.338,51.303,51.326,13200000.0
2008-12-23 19:10:00,51.316,51.319,51.309,51.319,17600000.0
2008-12-23 19:11:00,51.307,51.316,51.307,51.316,12800000.0
2008-12-23 19:12:00,51.314,51.314,51.296,51.308,11200000.0
2008-12-23 19:13:00,51.317,51.319,51.308,51.308,11200000.0
2008-12-23 19:14:00,51.315,51.329,51.315,51.316,15400000.0
2008-12-23 19:15:00,51.337,51.342,51.334,51.339,12800000.0
2008-12-23 19:16:00,51.332,51.346,51.33,51.341,12800000.0
2008-12-23 19:17:00,51.327,51.327,51.319,51.326,12800000.0
2008-12-23 19:18:00,51.316,51.317,51.304,51.304,17600000.0
2008-12-23 19:19:00,51.303,51.322,51.303,51.322,16000000.0
2008-12-23 19:20:00,51.318,51.321,51.307,51.307,16000000.0
2008-12-23 19:21:00,51.327,51.327,51.3,51.305,16000000.0
2008-12-23 19:22:00,51.319,51.326,51.316,51.32,11200000.0
2008-12-23 19:23:00,51.318,51.326,51.316,51.316,17600000.0
2008-12-23 19:24:00,51.315,51.329,51.315,51.324,17600000.0
2008-12-23 19:25:00,51.31,51.315,51.307,51.312,18000000.0
2008-12-23 19:26:00,51.309,51.323,51.309,51.316,11200000.0
2008-12-23 19:27:00,51.31,51.315,51.294,51.294,11200000.0
2008-12-23 19:28:00,51.304,51.307,51.299,51.299,12800000.0
2008-12-23 19:29:00,51.298,51.32,51.296,51.32,11200000.0
2008-12-23 19:30:00,51.327,51.337,51.32,51.32,14400000.0
2008-12-23 19:31:00,51.318,51.328,51.318,51.322,17600000.0
2008-12-23 19:32:00,51.326,51.347,51.325,51.325,12200000.0
2008-12-23 19:33:00,51.341,51.346,51.332,51.335,12800000.0
2008-12-23 19:34:00,51.316,51.32,51.305,51.305,12800000.0
2008-12-23 19:35:00,51.295,51.302,51.288,51.302,17600000.0
2008-12-23 19:36:00,51.291,51.303,51.284,51.284,11200000.0
2008-12-23 19:37:00,51.284,51.293,51.284,51.286,11200000.0
2008-12-23 19:38:00,51.276,51.299,51.276,51.299,9600000.0
2008-12-23 19:39:00,51.294,51.3,51.294,51.299,11200000.0
2008-12-23 19:40:00,51.302,51.309,51.294,51.294,14400000.0
2008-12-23 19:41:00,51.301,51.303,51.284,51.294,12800000.0
2008-12-23 19:42:00,51.318,51.318,51.287,51.287,13200000.0
2008-12-23 19:43:00,51.292,51.293,51.289,51.289,11200000.0
2008-12-23 19:44:00,51.295,51.295,51.27,51.292,16000000.0
2008-12-23 19:45:00,51.296,51.296,51.283,51.29,11200000.0
2008-12-23 19:46:00,51.289,51.303,51.287,51.303,11200000.0
2008-12-23 19:47:00,51.277,51.281,51.252,51.252,16000000.0
2008-12-23 19:48:00,51.26,51.271,51.253,51.271,11200000.0
2008-12-23 19:49:00,51.275,51.29,51.275,51.277,12800000.0
2008-12-23 19:50:00,51.305,51.313,51.299,51.299,12800000.0
2008-12-23 19:51:00,51.306,51.311,51.299,51.306,12800000.0
2008-12-23 19:52:00,51.315,51.321,51.31,51.321,11200000.0
2008-12-23 19:53:00,51.328,51.331,51.318,51.325,17600000.0
2008-12-23 19:54:00,51.327,51.337,51.316,51.337,14400000.0
2008-12-23 19:55:00,51.365,51.38,51.35,51.38,11200000.0
2008-12-23 19:56:00,51.417,51.422,51.409,51.409,11200000.0
2008-12-23 19:57:00,51.399,51.424,51.399,51.424,12800000.0
2008-12-23 19:58:00,51.434,51.441,51.429,51.431,14400000.0
2008-12-23 19:59:00,51.413,51.425,51.405,51.425,14400000.0
2008-12-23 20:00:00,51.429,51.435,51.428,51.428,13200000.0
2008-12-23 20:01:00,51.426,51.426,51.404,51.404,11200000.0
2008-12-23 20:02:00,51.4,51.4,51.386,51.386,11200000.0
2008-12-23 20:03:00,51.385,51.385,51.374,51.385,16000000.0
2008-12-23 20:04:00,51.389,51.391,51.366,51.379,12800000.0
2008-12-23 20:05:00,51.385,51.389,51.382,51.386,12800000.0
2008-12-23 20:06:00,51.376,51.376,51.365,51.368,12800000.0
2008-12-23 20:07:00,51.383,51.389,51.382,51.388,16000000.0
2008-12-23 20:08:00,51.396,51.396,51.376,51.379,12800000.0
2008-12-23 20:09:00,51.376,51.385,51.37,51.376,16000000.0
2008-12-23 20:10:00,51.37,51.387,51.368,51.368,17000000.0
2008-12-23 20:11:00,51.363,51.369,51.357,51.366,14400000.0
2008-12-23 20:12:00,51.363,51.373,51.356,51.357,14400000.0
2008-12-23 20:13:00,51.357,51.357,51.349,51.349,11200000.0
2008-12-23 20:14:00,51.348,51.387,51.347,51.387,10600000.0
2008-12-23 20:15:00,51.408,51.41,51.402,51.41,11200000.0
2008-12-23 20:16:00,51.408,51.422,51.408,51.41,12800000.0
2008-12-23 20:17:00,51.409,51.422,51.409,51.422,12800000.0
2008-12-23 20:18:00,51.418,51.418,51.401,51.41,12800000.0
2008-12-23 20:19:00,51.413,51.42,51.41,51.41,11200000.0
2008-12-23 20:20:00,51.412,51.418,51.41,51.411,11200000.0
2008-12-23 20:21:00,51.412,51.412,51.398,51.401,11200000.0
2008-12-23 20:22:00,51.403,51.406,51.392,51.393,11200000.0
2008-12-23 20:23:00,51.383,51.383,51.372,51.377,16000000.0
2008-12-23 20:24:00,51.417,51.443,51.417,51.439,16000000.0
2008-12-23 20:25:00,51.452,51.457,51.451,51.456,12800000.0
2008-12-23 20:26:00,51.447,51.455,51.447,51.454,9600000.0
2008-12-23 20:27:00,51.448,51.459,51.447,51.454,12800000.0
2008-12-23 20:28:00,51.427,51.427,51.408,51.408,17600000.0
2008-12-23 20:29:00,51.399,51.399,51.384,51.384,12800000.0
2008-12-23 20:30:00,51.389,51.396,51.377,51.396,14400000.0
2008-12-23 20:31:00,51.407,51.411,51.407,51.407,14400000.0
2008-12-23 20:32:00,51.411,51.415,51.389,51.389,8000000.0
2008-12-23 20:33:00,51.41,51.412,51.397,51.409,16000000.0
2008-12-23 20:34:00,51.412,51.412,51.395,51.405,15400000.0
2008-12-23 20:35:00,51.398,51.41,51.398,51.404,14800000.0
2008-12-23 20:36:00,51.37,51.37,51.342,51.345,11200000.0
2008-12-23 20:37:00,51.401,51.401,51.383,51.387,17600000.0
2008-12-23 20:38:00,51.387,51.397,51.387,51.397,12800000.0
2008-12-23 20:39:00,51.396,51.398,51.381,51.381,16000000.0
2008-12-23 20:40:00,51.327,51.346,51.317,51.346,12800000.0
2008-12-23 20:41:00,51.347,51.368,51.347,51.363,14400000.0
2008-12-23 20:42:00,51.382,51.384,51.375,51.381,12800000.0
2008-12-23 20:43:00,51.377,51.385,51.374,51.383,17600000.0
2008-12-23 20:44:00,51.355,51.366,51.352,51.352,11200000.0
2008-12-23 20:45:00,51.383,51.392,51.373,51.387,11200000.0
2008-12-23 20:46:00,51.381,51.388,51.381,51.383,12800000.0
2008-12-23 20:47:00,51.39,51.395,51.386,51.389,11200000.0
2008-12-23 20:48:00,51.401,51.41,51.398,51.41,12800000.0
2008-12-23 20:49:00,51.39,51.409,51.385,51.4,11200000.0
2008-12-23 20:50:00,51.412,51.414,51.409,51.409,12800000.0
2008-12-23 20:51:00,51.413,51.413,51.399,51.403,11200000.0
2008-12-23 20:52:00,51.397,51.397,51.392,51.392,11200000.0
2008-12-23 20:53:00,51.39,51.393,51.385,51.386,12800000.0
2008-12-23 20:54:00,51.383,51.383,51.37,51.383,11200000.0
2008-12-23 20:55:00,51.385,51.389,51.383,51.384,12800000.0
2008-12-23 20:56:00,51.356,51.389,51.356,51.38,12800000.0
2008-12-23 20:57:00,51.39,51.407,51.39,51.402,11200000.0
2008-12-23 20:58:00,51.422,51.423,51.413,51.414,17600000.0
2008-12-23 20:59:00,51.408,51.434,51.329,51.434,14400000.0
2008-12-23 21:00:00,51.425,51.425,51.402,51.423,12200000.0
2008-12-23 21:01:00,51.419,51.419,51.4,51.4,17600000.0
2008-12-23 21:02:00,51.388,51.403,51.388,51.403,11200000.0
2008-12-23 21:03:00,51.402,51.403,51.392,51.403,12800000.0
2008-12-23 21:04:00,51.448,51.471,51.448,51.471,11200000.0
2008-12-23 21:05:00,51.453,51.453,51.426,51.441,14400000.0
2008-12-23 21:06:00,51.431,51.442,51.418,51.437,17000000.0
2008-12-23 21:07:00,51.451,51.457,51.448,51.457,12800000.0
2008-12-23 21:08:00,51.459,51.468,51.459,51.464,12800000.0
2008-12-23 21:09:00,51.462,51.465,51.46,51.465,12800000.0
2008-12-23 21:10:00,51.465,51.465,51.438,51.451,12800000.0
2008-12-23 21:11:00,51.452,51.452,51.423,51.424,12800000.0
2008-12-23 21:12:00,51.424,51.437,51.424,51.437,12800000.0
2008-12-23 21:13:00,51.429,51.43,51.412,51.412,10600000.0
2008-12-23 21:14:00,51.423,51.445,51.423,51.435,17600000.0
2008-12-23 21:15:00,51.446,51.446,51.422,51.431,17600000.0
2008-12-23 21:16:00,51.443,51.448,51.438,51.441,12800000.0
2008-12-23 21:17:00,51.448,51.453,51.447,51.447,12800000.0
2008-12-23 21:18:00,51.446,51.448,51.435,51.442,12800000.0
2008-12-23 21:19:00,51.425,51.425,51.398,51.398,12800000.0
2008-12-23 21:20:00,51.38,51.393,51.38,51.392,12800000.0
2008-12-23 21:21:00,51.395,51.402,51.395,51.399,9600000.0
2008-12-23 21:22:00,51.405,51.414,51.405,51.406,12800000.0
2008-12-23 21:23:00,51.396,51.423,51.396,51.423,8000000.0
2008-12-23 21:24:00,51.447,51.486,51.447,51.486,12800000.0
2008-12-23 21:25:00,51.477,51.484,51.466,51.474,11200000.0
2008-12-23 21:26:00,51.48,51.559,51.48,51.559,17600000.0
2008-12-23 21:27:00,51.519,51.519,51.495,51.495,11200000.0
2008-12-23 21:28:00,51.51,51.51,51.504,51.504,12800000.0
2008-12-23 21:29:00,51.498,51.544,51.498,51.544,12800000.0
2008-12-23 21:30:00,51.507,51.512,51.504,51.512,12800000.0
2008-12-23 21:31:00,51.512,51.512,51.504,51.507,11200000.0
2008-12-23 21:32:00,51.505,51.505,51.476,51.476,11200000.0
2008-12-23 21:33:00,51.469,51.476,51.464,51.464,11200000.0
2008-12-23 21:34:00,51.476,51.503,51.476,51.503,11200000.0
2008-12-23 21:35:00,51.509,51.522,51.509,51.521,11200000.0
2008-12-23 21:36:00,51.534,51.536,51.527,51.527,17600000.0
2008-12-23 21:37:00,51.53,51.537,51.528,51.53,12800000.0
2008-12-23 21:38:00,51.527,51.536,51.527,51.53,12200000.0
2008-12-23 21:39:00,51.515,51.515,51.494,51.513,12800000.0
2008-12-23 21:40:00,51.507,51.515,51.507,51.515,9600000.0
2008-12-23 21:41:00,51.508,51.508,51.495,51.5,14400000.0
2008-12-23 21:42:00,51.501,51.503,51.489,51.495,16000000.0
2008-12-23 21:43:00,51.493,51.503,51.493,51.499,17600000.0
2008-12-23 21:44:00,51.477,51.489,51.459,51.459,17600000.0
2008-12-23 21:45:00,51.477,51.485,51.454,51.48,14400000.0
2008-12-23 21:46:00,51.484,51.484,51.437,51.437,9600000.0
2008-12-23 21:47:00,51.459,51.459,51.43,51.43,12800000.0
2008-12-23 21:48:00,51.453,51.453,51.426,51.426,17600000.0
2008-12-23 21:49:00,51.429,51.442,51.426,51.426,14400000.0
2008-12-23 21:50:00,51.442,51.442,51.431,51.44,11200000.0
2008-12-23 21:51:00,51.444,51.446,51.354,51.435,12800000.0
2008-12-23 21:52:00,51.445,51.449,51.441,51.449,12800000.0
2008-12-23 21:53:00,51.415,51.456,51.415,51.421,17600000.0
2008-12-23 21:54:00,51.443,51.457,51.423,51.423,14400000.0
2008-12-23 21:55:00,51.419,51.426,51.416,51.416,10600000.0
2008-12-23 21:56:00,51.414,51.418,51.413,51.413,12800000.0
2008-12-23 21:57:00,51.41,51.434,51.406,51.422,12800000.0
2008-12-23 21:58:00,51.421,51.426,51.413,51.413,16000000.0
2008-12-23 21:59:00,51.41,51.412,51.386,51.386,14400000.0
2008-12-23 22:00:00,51.383,51.383,51.367,51.367,12800000.0
2008-12-23 22:01:00,51.352,51.352,51.328,51.35,12800000.0
2008-12-23 22:02:00,51.359,51.366,51.347,51.347,12800000.0
2008-12-23 22:03:00,51.352,51.366,51.33,51.366,11200000.0
2008-12-23 22:04:00,51.288,51.371,51.288,51.371,11200000.0
2008-12-23 22:05:00,51.361,51.382,51.361,51.381,12800000.0
2008-12-23 22:06:00,51.376,51.39,51.376,51.387,17600000.0
2008-12-23 22:07:00,51.384,51.384,51.346,51.346,12800000.0
2008-12-23 22:08:00,51.35,51.366,51.35,51.359,11200000.0
2008-12-23 22:09:00,51.35,51.378,51.35,51.378,11200000.0
2008-12-23 22:10:00,51.395,51.557,51.395,51.557,17600000.0
2008-12-23 22:11:00,51.49,51.49,51.404,51.404,14400000.0
2008-12-23 22:12:00,51.39,51.398,51.38,51.393,11200000.0
2008-12-23 22:13:00,51.397,51.415,51.397,51.411,16000000.0
2008-12-23 22:14:00,51.401,51.412,51.401,51.407,16000000.0
2008-12-23 22:15:00,51.413,51.442,51.413,51.442,12800000.0
2008-12-23 22:16:00,51.442,51.447,51.436,51.439,12800000.0
2008-12-23 22:17:00,51.432,51.461,51.432,51.461,11600000.0
2008-12-23 22:18:00,51.469,51.475,51.469,51.469,12800000.0
2008-12-23 22:19:00,51.464,51.466,51.461,51.463,14400000.0
2008-12-23 22:20:00,51.672,52.022,51.672,52.022,11200000.0
2008-12-23 22:21:00,51.612,51.612,51.508,51.539,12800000.0
2008-12-23 22:22:00,51.542,51.547,51.504,51.504,11200000.0
2008-12-23 22:23:00,51.489,51.489,51.452,51.452,12800000.0
2008-12-23 22:24:00,51.453,51.473,51.453,51.473,12800000.0
2008-12-23 22:25:00,51.477,51.477,51.434,51.44,17600000.0
2008-12-23 22:26:00,51.441,51.448,51.438,51.448,11200000.0
2008-12-23 22:27:00,51.442,51.445,51.435,51.436,9600000.0
2008-12-23 22:28:00,51.452,51.46,51.452,51.457,17600000.0
2008-12-23 22:29:00,51.467,51.474,51.46,51.468,14400000.0
2008-12-23 22:30:00,51.468,51.475,51.468,51.471,12800000.0
2008-12-23 22:31:00,51.471,51.559,51.471,51.557,11200000.0
2008-12-23 22:32:00,51.555,51.555,51.486,51.513,12800000.0
2008-12-23 22:33:00,51.54,51.546,51.537,51.537,12800000.0
2008-12-23 22:34:00,51.507,51.52,51.5,51.513,12800000.0
2008-12-23 22:35:00,51.505,51.505,51.497,51.498,12800000.0
2008-12-23 22:36:00,51.484,51.499,51.484,51.49,12800000.0
2008-12-23 22:37:00,51.492,51.492,51.465,51.479,16000000.0
2008-12-23 22:38:00,51.489,51.499,51.482,51.499,18000000.0
2008-12-23 22:39:00,51.522,51.533,51.522,51.529,11200000.0
2008-12-23 22:40:00,51.528,51.547,51.528,51.534,16000000.0
2008-12-23 22:41:00,51.524,51.524,51.486,51.5,12800000.0
2008-12-23 22:42:00,51.472,51.472,51.455,51.455,11200000.0
2008-12-23 22:43:00,51.426,51.439,51.426,51.439,11200000.0
2008-12-23 22:44:00,51.445,51.447,51.426,51.443,16000000.0
2008-12-23 22:45:00,51.444,51.444,51.429,51.432,12800000.0
2008-12-23 22:46:00,51.447,51.476,51.447,51.47,12800000.0
2008-12-23 22:47:00,51.459,51.474,51.446,51.474,12800000.0
2008-12-23 22:48:00,51.46,51.46,51.441,51.441,12200000.0
2008-12-23 22:49:00,51.452,51.478,51.445,51.478,11200000.0
2008-12-23 22:50:00,51.48,51.48,51.454,51.454,9600000.0
2008-12-23 22:51:00,51.452,51.454,51.447,51.454,12800000.0
2008-12-23 22:52:00,51.451,51.49,51.447,51.49,14400000.0
2008-12-23 22:53:00,51.533,51.559,51.533,51.559,11200000.0
2008-12-23 22:54:00,51.561,51.578,51.561,51.576,11200000.0
2008-12-23 22:55:00,51.596,51.602,51.567,51.567,12800000.0
2008-12-23 22:56:00,51.563,51.566,51.549,51.562,12800000.0
2008-12-23 22:57:00,51.546,51.582,51.546,51.582,11200000.0
2008-12-23 22:58:00,51.589,51.591,51.582,51.584,14400000.0
2008-12-23 22:59:00,51.575,51.575,51.553,51.561,11200000.0
2008-12-23 23:00:00,51.532,51.532,51.524,51.525,12800000.0
2008-12-23 23:01:00,51.522,51.537,51.522,51.533,11200000.0
2008-12-23 23:02:00,51.543,51.544,51.535,51.543,12800000.0
2008-12-23 23:03:00,51.541,51.559,51.539,51.542,17600000.0
2008-12-23 23:04:00,51.55,51.563,51.548,51.563,11200000.0
2008-12-23 23:05:00,51.567,51.569,51.547,51.562,11200000.0
2008-12-23 23:06:00,51.563,51.567,51.555,51.56,17000000.0
2008-12-23 23:07:00,51.561,51.586,51.559,51.586,12800000.0
2008-12-23 23:08:00,51.575,51.597,51.575,51.597,11200000.0
2008-12-23 23:09:00,51.596,51.596,51.592,51.594,11200000.0
2008-12-23 23:10:00,51.588,51.588,51.582,51.585,8000000.0
2008-12-23 23:11:00,51.594,51.596,51.57,51.577,17600000.0
2008-12-23 23:12:00,51.564,51.576,51.564,51.576,14400000.0
2008-12-23 23:13:00,51.584,51.584,51.568,51.569,14400000.0
2008-12-23 23:14:00,51.558,51.558,51.547,51.547,17600000.0
2008-12-23 23:15:00,51.558,51.588,51.558,51.588,12800000.0
2008-12-23 23:16:00,51.608,51.608,51.582,51.582,12800000.0
2008-12-23 23:17:00,51.574,51.587,51.574,51.576,17600000.0
2008-12-23 23:18:00,51.569,51.57,51.562,51.57,12800000.0
2008-12-23 23:19:00,51.571,51.574,51.563,51.564,12800000.0
2008-12-23 23:20:00,51.582,51.597,51.568,51.587,13200000.0
2008-12-23 23:21:00,51.6,51.611,51.593,51.593,12800000.0
2008-12-23 23:22:00,51.599,51.604,51.597,51.604,12800000.0
2008-12-23 23:23:00,51.598,51.602,51.576,51.576,11200000.0
2008-12-23 23:24:00,51.59,51.592,51.588,51.589,12800000.0
2008-12-23 23:25:00,51.561,51.581,51.479,51.581,11200000.0
2008-12-23 23:26:00,51.576,51.605,51.576,51.605,16000000.0
2008-12-23 23:27:00,51.608,51.614,51.597,51.614,16000000.0
2008-12-23 23:28:00,51.601,51.62,51.601,51.607,12800000.0
2008-12-23 23:29:00,51.596,51.596,51.579,51.579,11200000.0
2008-12-23 23:30:00,51.579,51.584,51.57,51.582,12800000.0
2008-12-23 23:31:00,51.576,51.58,51.548,51.548,11200000.0
2008-12-23 23:32:00,51.533,51.553,51.533,51.553,17600000.0
2008-12-23 23:33:00,51.556,51.562,51.556,51.557,12800000.0
2008-12-23 23:34:00,51.559,51.559,51.547,51.553,14400000.0
2008-12-23 23:35:00,51.556,51.569,51.552,51.569,12800000.0
2008-12-23 23:36:00,51.562,51.566,51.553,51.555,12800000.0
2008-12-23 23:37:00,51.566,51.574,51.557,51.561,16000000.0
2008-12-23 23:38:00,51.555,51.562,51.552,51.562,11200000.0
2008-12-23 23:39:00,51.559,51.568,51.559,51.568,12800000.0
2008-12-23 23:40:00,51.566,51.566,51.548,51.565,12800000.0
2008-12-23 23:41:00,51.551,51.551,51.534,51.537,14400000.0
2008-12-23 23:42:00,51.537,51.569,51.537,51.541,13800000.0
2008-12-23 23:43:00,51.529,51.541,51.521,51.541,11200000.0
2008-12-23 23:44:00,51.547,51.555,51.547,51.551,12800000.0
2008-12-23 23:45:00,51.579,51.608,51.579,51.582,16000000.0
2008-12-23 23:46:00,51.595,51.601,51.572,51.601,11200000.0
2008-12-23 23:47:00,51.636,51.636,51.61,51.619,12800000.0
2008-12-23 23:48:00,51.613,51.613,51.588,51.592,11600000.0
2008-12-23 23:49:00,51.589,51.589,51.566,51.582,17600000.0
2008-12-23 23:50:00,51.559,51.573,51.559,51.568,11200000.0
2008-12-23 23:51:00,51.572,51.579,51.572,51.578,12200000.0
2008-12-23 23:52:00,51.579,51.579,51.565,51.568,13800000.0
2008-12-23 23:53:00,51.574,51.619,51.574,51.593,14400000.0
2008-12-23 23:54:00,51.553,51.553,51.545,51.545,11200000.0
2008-12-23 23:55:00,51.543,51.543,51.532,51.535,12800000.0
2008-12-23 23:56:00,51.541,51.547,51.541,51.542,12800000.0
2008-12-23 23:57:00,51.545,51.563,51.526,51.549,12800000.0
2008-12-23 23:58:00,51.55,51.553,51.544,51.551,11200000.0
2008-12-23 23:59:00,51.54,51.553,51.531,51.539,14800000.0
2008-12-24 00:00:00,51.55,51.55,51.535,51.542,12800000.0
2008-12-24 00:01:00,51.537,51.537,51.527,51.53,11200000.0
2008-12-24 00:02:00,51.519,51.538,51.519,51.538,13200000.0
2008-12-24 00:03:00,51.539,51.539,51.51,51.51,11200000.0
2008-12-24 00:04:00,51.506,51.516,51.497,51.516,14400000.0
2008-12-24 00:05:00,51.523,51.523,51.496,51.496,12800000.0
2008-12-24 00:06:00,51.495,51.504,51.486,51.501,10600000.0
2008-12-24 00:07:00,51.497,51.502,51.488,51.493,16000000.0
2008-12-24 00:08:00,51.493,51.493,51.483,51.483,12800000.0
2008-12-24 00:09:00,51.487,51.487,51.472,51.477,12200000.0
2008-12-24 00:10:00,51.477,51.482,51.469,51.482,12800000.0
2008-12-24 00:11:00,51.498,51.503,51.497,51.503,11200000.0
2008-12-24 00:12:00,51.499,51.503,51.493,51.503,11200000.0
2008-12-24 00:13:00,51.5,51.501,51.486,51.496,12800000.0
2008-12-24 00:14:00,51.506,51.522,51.506,51.512,11000000.0
2008-12-24 00:15:00,51.506,51.511,51.506,51.511,11200000.0
2008-12-24 00:16:00,51.534,51.534,51.506,51.52,11600000.0
2008-12-24 00:17:00,51.514,51.531,51.513,51.531,12800000.0
2008-12-24 00:18:00,51.537,51.542,51.528,51.528,11200000.0
2008-12-24 00:19:00,51.512,51.542,51.512,51.542,11200000.0
2008-12-24 00:20:00,51.548,51.558,51.494,51.551,14400000.0
2008-12-24 00:21:00,51.555,51.559,51.551,51.558,11200000.0
2008-12-24 00:22:00,51.541,51.548,51.537,51.543,17600000.0
2008-12-24 00:23:00,51.53,51.56,51.53,51.55,17600000.0
2008-12-24 00:24:00,51.519,51.547,51.519,51.529,17600000.0
2008-12-24 00:25:00,51.544,51.546,51.534,51.546,11200000.0
2008-12-24 00:26:00,51.541,51.547,51.528,51.547,11200000.0
2008-12-24 00:27:00,51.555,51.56,51.555,51.56,12800000.0
2008-12-24 00:28:00,51.56,51.565,51.558,51.558,12800000.0
2008-12-24 00:29:00,51.565,51.565,51.561,51.561,14400000.0
2008-12-24 00:30:00,51.561,51.568,51.553,51.553,12800000.0
2008-12-24 00:31:00,51.565,51.567,51.558,51.56,12800000.0
2008-12-24 00:32:00,51.565,51.566,51.56,51.563,14400000.0
2008-12-24 00:33:00,51.566,51.566,51.539,51.54,11200000.0
2008-12-24 00:34:00,51.543,51.566,51.535,51.535,17600000.0
2008-12-24 00:35:00,51.552,51.552,51.544,51.544,11200000.0
2008-12-24 00:36:00,51.536,51.536,51.525,51.525,12800000.0
2008-12-24 00:37:00,51.527,51.532,51.524,51.532,14400000.0
2008-12-24 00:38:00,51.516,51.531,51.514,51.531,14400000.0
2008-12-24 00:39:00,51.525,51.53,51.524,51.529,11200000.0
2008-12-24 00:40:00,51.525,51.542,51.525,51.534,12800000.0
2008-12-24 00:41:00,51.527,51.539,51.511,51.511,11200000.0
2008-12-24 00:42:00,51.495,51.498,51.481,51.491,11200000.0
2008-12-24 00:43:00,51.49,51.512,51.484,51.492,12800000.0
2008-12-24 00:44:00,51.472,51.475,51.47,51.473,9600000.0
2008-12-24 00:45:00,51.487,51.494,51.477,51.494,16000000.0
2008-12-24 00:46:00,51.494,51.498,51.494,51.495,16000000.0
2008-12-24 00:47:00,51.497,51.498,51.489,51.493,11200000.0
2008-12-24 00:48:00,51.489,51.489,51.478,51.484,11200000.0
2008-12-24 00:49:00,51.448,51.498,51.436,51.437,16000000.0
2008-12-24 00:50:00,51.466,51.47,51.45,51.47,11200000.0
2008-12-24 00:51:00,51.491,51.491,51.48,51.48,11200000.0
2008-12-24 00:52:00,51.462,51.465,51.444,51.459,12800000.0
2008-12-24 00:53:00,51.479,51.485,51.474,51.48,16000000.0
2008-12-24 00:54:00,51.483,51.483,51.47,51.47,16000000.0
2008-12-24 00:55:00,51.465,51.471,51.46,51.465,11200000.0
2008-12-24 00:56:00,51.466,51.466,51.444,51.445,14400000.0
2008-12-24 00:57:00,51.423,51.438,51.416,51.437,17600000.0
2008-12-24 00:58:00,51.438,51.438,51.412,51.422,11200000.0
2008-12-24 00:59:00,51.425,51.456,51.425,51.456,12800000.0
2008-12-24 01:00:00,51.445,51.445,51.425,51.442,11200000.0
2008-12-24 01:01:00,51.392,51.465,51.392,51.419,11200000.0
2008-12-24 01:02:00,51.415,51.429,51.408,51.429,11200000.0
2008-12-24 01:03:00,51.45,51.462,51.45,51.452,11200000.0
2008-12-24 01:04:00,51.469,51.479,51.469,51.477,11200000.0
2008-12-24 01:05:00,51.468,51.477,51.45,51.45,12800000.0
2008-12-24 01:06:00,51.434,51.435,51.422,51.424,11200000.0
2008-12-24 01:07:00,51.419,51.423,51.416,51.42,11200000.0
2008-12-24 01:08:00,51.425,51.432,51.414,51.432,11200000.0
2008-12-24 01:09:00,51.423,51.458,51.421,51.458,12800000.0
2008-12-24 01:10:00,51.461,51.479,51.457,51.472,17600000.0
2008-12-24 01:11:00,51.359,51.481,51.359,51.481,11200000.0
2008-12-24 01:12:00,51.506,51.521,51.506,51.513,12800000.0
2008-12-24 01:13:00,51.521,51.522,51.513,51.516,11200000.0
2008-12-24 01:14:00,51.521,51.521,51.515,51.515,11200000.0
2008-12-24 01:15:00,51.541,51.55,51.526,51.539,11200000.0
2008-12-24 01:16:00,51.498,51.519,51.498,51.509,11600000.0
2008-12-24 01:17:00,51.513,51.517,51.506,51.516,11200000.0
2008-12-24 01:18:00,51.534,51.538,51.531,51.531,11200000.0
2008-12-24 01:19:00,51.517,51.526,51.515,51.524,16000000.0
2008-12-24 01:20:00,51.525,51.534,51.525,51.534,16000000.0
2008-12-24 01:21:00,51.533,51.542,51.529,51.538,17600000.0
2008-12-24 01:22:00,51.532,51.54,51.528,51.54,12800000.0
2008-12-24 01:23:00,51.549,51.55,51.543,51.544,12800000.0
2008-12-24 01:24:00,51.56,51.586,51.56,51.579,12800000.0
2008-12-24 01:25:00,51.593,51.615,51.593,51.615,14400000.0
2008-12-24 01:26:00,51.623,51.623,51.597,51.6,11200000.0
2008-12-24 01:27:00,51.592,51.595,51.584,51.591,11200000.0
2008-12-24 01:28:00,51.61,51.612,51.604,51.606,12800000.0
2008-12-24 01:29:00,51.591,51.591,51.569,51.569,12800000.0
2008-12-24 01:30:00,51.556,51.584,51.556,51.577,11200000.0
2008-12-24 01:31:00,51.587,51.589,51.579,51.584,12800000.0
2008-12-24 01:32:00,51.579,51.579,51.549,51.549,11200000.0
2008-12-24 01:33:00,51.524,51.55,51.524,51.541,12800000.0
2008-12-24 01:34:00,51.544,51.606,51.544,51.606,17600000.0
2008-12-24 01:35:00,51.609,51.609,51.598,51.603,11200000.0
2008-12-24 01:36:00,51.603,51.61,51.602,51.606,12800000.0
2008-12-24 01:37:00,51.607,51.611,51.6,51.601,14400000.0
2008-12-24 01:38:00,51.59,51.601,51.584,51.598,17600000.0
2008-12-24 01:39:00,51.597,51.601,51.499,51.58,12800000.0
2008-12-24 01:40:00,51.604,51.606,51.595,51.596,12800000.0
2008-12-24 01:41:00,51.599,51.599,51.586,51.586,12800000.0
2008-12-24 01:42:00,51.592,51.592,51.578,51.578,9600000.0
2008-12-24 01:43:00,51.57,51.57,51.555,51.555,11200000.0
2008-12-24 01:44:00,51.553,51.56,51.543,51.546,11200000.0
2008-12-24 01:45:00,51.551,51.554,51.55,51.554,11200000.0
2008-12-24 01:46:00,51.554,51.554,51.544,51.544,11200000.0
2008-12-24 01:47:00,51.551,51.558,51.538,51.549,17600000.0
2008-12-24 01:48:00,51.556,51.558,51.533,51.558,12800000.0
2008-12-24 01:49:00,51.555,51.56,51.545,51.545,15400000.0
2008-12-24 01:50:00,51.549,51.556,51.542,51.556,16400000.0
2008-12-24 01:51:00,51.548,51.564,51.547,51.562,17600000.0
2008-12-24 01:52:00,51.597,51.597,51.552,51.555,12800000.0
2008-12-24 01:53:00,51.546,51.55,51.537,51.537,14400000.0
2008-12-24 01:54:00,51.542,51.542,51.534,51.542,12800000.0
2008-12-24 01:55:00,51.546,51.556,51.546,51.555,11200000.0
2008-12-24 01:56:00,51.557,51.56,51.547,51.549,15400000.0
2008-12-24 01:57:00,51.57,51.573,51.563,51.563,11200000.0
2008-12-24 01:58:00,51.559,51.559,51.552,51.557,17600000.0
2008-12-24 01:59:00,51.47,51.48,51.47,51.47,11200000.0
2008-12-24 02:00:00,51.547,51.552,51.538,51.538,11200000.0
2008-12-24 02:01:00,51.549,51.555,51.549,51.555,11200000.0
2008-12-24 02:02:00,51.554,51.571,51.554,51.57,19200000.0
2008-12-24 02:03:00,51.57,51.588,51.568,51.588,12800000.0
2008-12-24 02:04:00,51.579,51.631,51.579,51.631,11200000.0
2008-12-24 02:05:00,51.636,51.636,51.62,51.624,12800000.0
2008-12-24 02:06:00,51.627,51.633,51.627,51.63,17600000.0
2008-12-24 02:07:00,51.639,51.644,51.639,51.644,20800000.0
2008-12-24 02:08:00,51.643,51.643,51.633,51.634,18000000.0
2008-12-24 02:09:00,51.624,51.624,51.605,51.623,14400000.0
2008-12-24 02:10:00,51.64,51.644,51.634,51.634,12800000.0
2008-12-24 02:11:00,51.629,51.629,51.594,51.599,12800000.0
2008-12-24 02:12:00,51.597,51.607,51.597,51.607,4800000.0
2008-12-24 02:13:00,51.617,51.626,51.608,51.608,16000000.0
2008-12-24 02:14:00,51.621,51.621,51.615,51.621,12200000.0
2008-12-24 02:15:00,51.623,51.625,51.618,51.618,11200000.0
2008-12-24 02:16:00,51.62,51.621,51.616,51.616,8000000.0
2008-12-24 02:17:00,51.604,51.618,51.604,51.612,11200000.0
2008-12-24 02:18:00,51.622,51.625,51.61,51.615,12800000.0
2008-12-24 02:19:00,51.602,51.611,51.602,51.605,9600000.0
2008-12-24 02:20:00,51.609,51.621,51.608,51.609,14400000.0
2008-12-24 02:21:00,51.607,51.617,51.6,51.613,17600000.0
2008-12-24 02:22:00,51.579,51.599,51.579,51.593,16000000.0
2008-12-24 02:23:00,51.608,51.619,51.608,51.615,11200000.0
2008-12-24 02:24:00,51.601,51.605,51.586,51.605,12800000.0
2008-12-24 02:25:00,51.603,51.603,51.598,51.602,24000000.0
2008-12-24 02:26:00,51.613,51.613,51.598,51.604,11200000.0
2008-12-24 02:27:00,51.606,51.61,51.601,51.609,12800000.0
2008-12-24 02:28:00,51.583,51.593,51.56,51.56,16000000.0
2008-12-24 02:29:00,51.61,51.612,51.606,51.606,11200000.0
2008-12-24 02:30:00,51.607,51.612,51.607,51.61,16000000.0
2008-12-24 02:31:00,51.59,51.59,51.579,51.59,13800000.0
2008-12-24 02:32:00,51.618,51.624,51.608,51.614,16000000.0
2008-12-24 02:33:00,51.615,51.619,51.612,51.612,11200000.0
2008-12-24 02:34:00,51.581,51.596,51.581,51.595,11200000.0
2008-12-24 02:35:00,51.583,51.591,51.579,51.59,12800000.0
2008-12-24 02:36:00,51.594,51.599,51.58,51.583,16000000.0
2008-12-24 02:37:00,51.584,51.588,51.575,51.582,12800000.0
2008-12-24 02:38:00,51.585,51.59,51.577,51.577,11200000.0
2008-12-24 02:39:00,51.584,51.588,51.578,51.588,19200000.0
2008-12-24 02:40:00,51.585,51.585,51.555,51.559,11200000.0
2008-12-24 02:41:00,51.584,51.584,51.572,51.58,12800000.0
2008-12-24 02:42:00,51.565,51.57,51.562,51.564,12800000.0
2008-12-24 02:43:00,51.542,51.554,51.542,51.554,25600000.0
2008-12-24 02:44:00,51.553,51.559,51.553,51.559,17600000.0
2008-12-24 02:45:00,51.551,51.551,51.515,51.515,9600000.0
2008-12-24 02:46:00,51.51,51.514,51.507,51.509,17600000.0
2008-12-24 02:47:00,51.51,51.512,51.51,51.512,8000000.0
2008-12-24 02:48:00,51.503,51.503,51.487,51.488,11200000.0
2008-12-24 02:49:00,51.485,51.495,51.485,51.486,9600000.0
2008-12-24 02:50:00,51.495,51.498,51.489,51.489,16000000.0
2008-12-24 02:51:00,51.481,51.497,51.473,51.497,16000000.0
2008-12-24 02:52:00,51.496,51.496,51.485,51.487,11200000.0
2008-12-24 02:53:00,51.51,51.538,51.468,51.514,12800000.0
2008-12-24 02:54:00,51.512,51.524,51.512,51.512,12800000.0
2008-12-24 02:55:00,51.484,51.484,51.475,51.483,12800000.0
2008-12-24 02:56:00,51.472,51.477,51.469,51.472,22400000.0
2008-12-24 02:57:00,51.476,51.483,51.471,51.483,11200000.0
2008-12-24 02:58:00,51.473,51.473,51.461,51.467,9600000.0
2008-12-24 02:59:00,51.484,51.489,51.478,51.484,16000000.0
2008-12-24 03:00:00,51.488,51.499,51.488,51.494,11200000.0
2008-12-24 03:01:00,51.506,51.51,51.504,51.504,12800000.0
2008-12-24 03:02:00,51.51,51.51,51.496,51.498,12800000.0
2008-12-24 03:03:00,51.492,51.495,51.489,51.492,12200000.0
2008-12-24 03:04:00,51.475,51.475,51.44,51.44,28800000.0
2008-12-24 03:05:00,51.444,51.444,51.423,51.423,18000000.0
2008-12-24 03:06:00,51.423,51.429,51.415,51.415,17600000.0
2008-12-24 03:07:00,51.406,51.42,51.406,51.417,11200000.0
2008-12-24 03:08:00,51.429,51.444,51.428,51.444,17600000.0
2008-12-24 03:09:00,51.462,51.471,51.461,51.471,11200000.0
2008-12-24 03:10:00,51.464,51.464,51.456,51.461,16000000.0
2008-12-24 03:11:00,51.46,51.475,51.46,51.475,12800000.0
2008-12-24 03:12:00,51.473,51.478,51.465,51.474,12800000.0
2008-12-24 03:13:00,51.465,51.468,51.451,51.451,14400000.0
2008-12-24 03:14:00,51.457,51.457,51.436,51.438,11200000.0
2008-12-24 03:15:00,51.44,51.448,51.425,51.433,17600000.0
2008-12-24 03:16:00,51.426,51.436,51.425,51.425,11200000.0
2008-12-24 03:17:00,51.435,51.435,51.42,51.42,12800000.0
2008-12-24 03:18:00,51.429,51.437,51.429,51.433,12800000.0
2008-12-24 03:19:00,51.423,51.423,51.411,51.411,15400000.0
2008-12-24 03:20:00,51.413,51.42,51.412,51.412,12800000.0
2008-12-24 03:21:00,51.405,51.411,51.399,51.405,17600000.0
2008-12-24 03:22:00,51.398,51.405,51.395,51.397,12800000.0
2008-12-24 03:23:00,51.392,51.406,51.391,51.406,17600000.0
2008-12-24 03:24:00,51.398,51.41,51.386,51.393,28800000.0
2008-12-24 03:25:00,51.373,51.394,51.372,51.385,19200000.0
2008-12-24 03:26:00,51.4,51.404,51.398,51.398,12800000.0
2008-12-24 03:27:00,51.4,51.404,51.391,51.398,12800000.0
2008-12-24 03:28:00,51.404,51.41,51.403,51.407,11200000.0
2008-12-24 03:29:00,51.401,51.401,51.348,51.348,11200000.0
2008-12-24 03:30:00,51.345,51.349,51.343,51.343,12800000.0
2008-12-24 03:31:00,51.342,51.346,51.34,51.346,32000000.0
2008-12-24 03:32:00,51.363,51.363,51.314,51.314,17600000.0
2008-12-24 03:33:00,51.322,51.343,51.322,51.341,12800000.0
2008-12-24 03:34:00,51.351,51.354,51.334,51.352,16000000.0
2008-12-24 03:35:00,51.348,51.348,51.329,51.348,14400000.0
2008-12-24 03:36:00,51.335,51.342,51.335,51.34,8000000.0
2008-12-24 03:37:00,51.35,51.378,51.35,51.371,17600000.0
2008-12-24 03:38:00,51.39,51.394,51.388,51.394,12800000.0
2008-12-24 03:39:00,51.387,51.394,51.387,51.393,17600000.0
2008-12-24 03:40:00,51.345,51.36,51.345,51.36,12800000.0
2008-12-24 03:41:00,51.374,51.374,51.36,51.36,4800000.0
2008-12-24 03:42:00,51.349,51.383,51.349,51.37,18400000.0
2008-12-24 03:43:00,51.365,51.365,51.33,51.33,14400000.0
2008-12-24 03:44:00,51.321,51.337,51.321,51.337,29200000.0
2008-12-24 03:45:00,51.34,51.345,51.333,51.345,14400000.0
2008-12-24 03:46:00,51.341,51.341,51.321,51.321,12800000.0
2008-12-24 03:47:00,51.307,51.307,51.298,51.298,12800000.0
2008-12-24 03:48:00,51.274,51.274,51.235,51.235,16000000.0
2008-12-24 03:49:00,51.254,51.26,51.249,51.259,13200000.0
2008-12-24 03:50:00,51.239,51.239,51.215,51.228,12800000.0
2008-12-24 03:51:00,51.244,51.255,51.243,51.243,12800000.0
2008-12-24 03:52:00,51.251,51.255,51.248,51.248,12800000.0
2008-12-24 03:53:00,51.257,51.259,51.251,51.253,11200000.0
2008-12-24 03:54:00,51.254,51.263,51.248,51.263,11200000.0
2008-12-24 03:55:00,51.277,51.281,51.26,51.26,9600000.0
2008-12-24 03:56:00,51.273,51.289,51.266,51.289,12800000.0
2008-12-24 03:57:00,51.284,51.295,51.261,51.295,11200000.0
2008-12-24 03:58:00,51.295,51.298,51.288,51.295,12800000.0
2008-12-24 03:59:00,51.289,51.289,51.266,51.266,17600000.0
2008-12-24 04:00:00,51.278,51.304,51.276,51.304,11200000.0
2008-12-24 04:01:00,51.292,51.292,51.271,51.285,11200000.0
2008-12-24 04:02:00,51.25,51.27,51.25,51.27,12200000.0
2008-12-24 04:03:00,51.175,51.271,51.175,51.271,11200000.0
2008-12-24 04:04:00,51.277,51.291,51.268,51.291,12800000.0
2008-12-24 04:05:00,51.295,51.31,51.279,51.286,14400000.0
2008-12-24 04:06:00,51.288,51.294,51.287,51.287,9600000.0
2008-12-24 04:07:00,51.281,51.29,51.277,51.29,12800000.0
2008-12-24 04:08:00,51.315,51.323,51.298,51.298,12800000.0
2008-12-24 04:09:00,51.303,51.306,51.299,51.306,11200000.0
2008-12-24 04:10:00,51.311,51.329,51.304,51.308,16000000.0
2008-12-24 04:11:00,51.298,51.312,51.298,51.299,17600000.0
2008-12-24 04:12:00,51.301,51.31,51.301,51.31,12200000.0
2008-12-24 04:13:00,51.31,51.32,51.31,51.319,17600000.0
2008-12-24 04:14:00,51.325,51.33,51.315,51.324,11200000.0
2008-12-24 04:15:00,51.325,51.34,51.325,51.333,16000000.0
2008-12-24 04:16:00,51.325,51.325,51.313,51.32,14400000.0
2008-12-24 04:17:00,51.32,51.32,51.302,51.314,17600000.0
2008-12-24 04:18:00,51.322,51.33,51.322,51.324,13200000.0
2008-12-24 04:19:00,51.306,51.306,51.289,51.296,35200000.0
2008-12-24 04:20:00,51.293,51.293,51.279,51.286,12800000.0
2008-12-24 04:21:00,51.293,51.296,51.286,51.286,11200000.0
2008-12-24 04:22:00,51.292,51.3,51.285,51.285,13200000.0
2008-12-24 04:23:00,51.278,51.285,51.274,51.285,12800000.0
2008-12-24 04:24:00,51.275,51.285,51.271,51.285,16000000.0
2008-12-24 04:25:00,51.294,51.309,51.289,51.309,16000000.0
2008-12-24 04:26:00,51.309,51.322,51.309,51.32,12800000.0
2008-12-24 04:27:00,51.321,51.336,51.321,51.324,17600000.0
2008-12-24 04:28:00,51.328,51.334,51.326,51.334,12800000.0
2008-12-24 04:29:00,51.331,51.352,51.331,51.352,16000000.0
2008-12-24 04:30:00,51.355,51.371,51.355,51.371,11200000.0
2008-12-24 04:31:00,51.363,51.363,51.333,51.333,16000000.0
2008-12-24 04:32:00,51.332,51.332,51.325,51.325,8000000.0
2008-12-24 04:33:00,51.338,51.338,51.309,51.309,12800000.0
2008-12-24 04:34:00,51.309,51.324,51.309,51.316,14400000.0
2008-12-24 04:35:00,51.31,51.324,51.31,51.324,11200000.0
2008-12-24 04:36:00,51.315,51.315,51.309,51.31,11200000.0
2008-12-24 04:37:00,51.312,51.326,51.31,51.31,11200000.0
2008-12-24 04:38:00,51.296,51.31,51.288,51.288,16000000.0
2008-12-24 04:39:00,51.313,51.32,51.301,51.311,14400000.0
2008-12-24 04:40:00,51.291,51.308,51.286,51.308,13200000.0
2008-12-24 04:41:00,51.322,51.322,51.311,51.313,11200000.0
2008-12-24 04:42:00,51.295,51.313,51.295,51.3,11600000.0
2008-12-24 04:43:00,51.321,51.321,51.304,51.312,17600000.0
2008-12-24 04:44:00,51.313,51.32,51.312,51.316,11200000.0
2008-12-24 04:45:00,51.302,51.317,51.3,51.316,11200000.0
2008-12-24 04:46:00,51.292,51.314,51.292,51.314,12800000.0
2008-12-24 04:47:00,51.324,51.325,51.314,51.324,16000000.0
2008-12-24 04:48:00,51.313,51.326,51.312,51.326,11200000.0
2008-12-24 04:49:00,51.33,51.339,51.326,51.339,12200000.0
2008-12-24 04:50:00,51.334,51.344,51.334,51.336,17600000.0
2008-12-24 04:51:00,51.341,51.353,51.341,51.35,16000000.0
2008-12-24 04:52:00,51.348,51.348,51.336,51.336,12800000.0
2008-12-24 04:53:00,51.335,51.342,51.335,51.342,12800000.0
2008-12-24 04:54:00,51.344,51.345,51.334,51.334,33600000.0
2008-12-24 04:55:00,51.343,51.346,51.338,51.344,11200000.0
2008-12-24 04:56:00,51.348,51.348,51.334,51.335,16000000.0
2008-12-24 04:57:00,51.325,51.339,51.324,51.324,17600000.0
2008-12-24 04:58:00,51.322,51.331,51.322,51.331,8000000.0
2008-12-24 04:59:00,51.338,51.344,51.325,51.344,17600000.0
2008-12-24 05:00:00,51.337,51.342,51.337,51.341,8000000.0
2008-12-24 05:01:00,51.345,51.348,51.34,51.342,14800000.0
2008-12-24 05:02:00,51.333,51.333,51.325,51.331,17600000.0
2008-12-24 05:03:00,51.336,51.336,51.327,51.329,9600000.0
2008-12-24 05:04:00,51.33,51.35,51.33,51.35,12800000.0
2008-12-24 05:05:00,51.352,51.356,51.345,51.346,12800000.0
2008-12-24 05:06:00,51.304,51.335,51.304,51.323,17600000.0
2008-12-24 05:07:00,51.349,51.349,51.335,51.335,11200000.0
2008-12-24 05:08:00,51.341,51.347,51.341,51.345,11200000.0
2008-12-24 05:09:00,51.343,51.344,51.316,51.325,16000000.0
2008-12-24 05:10:00,51.338,51.338,51.328,51.33,12800000.0
2008-12-24 05:11:00,51.33,51.332,51.325,51.325,11200000.0
2008-12-24 05:12:00,51.307,51.314,51.304,51.304,17600000.0
2008-12-24 05:13:00,51.315,51.32,51.309,51.32,11200000.0
2008-12-24 05:14:00,51.314,51.319,51.31,51.316,16000000.0
2008-12-24 05:15:00,51.308,51.308,51.294,51.307,12800000.0
2008-12-24 05:16:00,51.312,51.312,51.299,51.299,16000000.0
2008-12-24 05:17:00,51.308,51.314,51.304,51.314,8000000.0
2008-12-24 05:18:00,51.323,51.323,51.311,51.316,11200000.0
2008-12-24 05:19:00,51.312,51.322,51.309,51.322,17600000.0
2008-12-24 05:20:00,51.321,51.325,51.32,51.32,12800000.0
2008-12-24 05:21:00,51.33,51.346,51.325,51.339,17600000.0
2008-12-24 05:22:00,51.331,51.335,51.329,51.329,25600000.0
2008-12-24 05:23:00,51.328,51.334,51.328,51.331,43200000.0
2008-12-24 05:24:00,51.336,51.338,51.329,51.333,12800000.0
2008-12-24 05:25:00,51.341,51.355,51.334,51.355,12800000.0
2008-12-24 05:26:00,51.348,51.363,51.348,51.36,11200000.0
2008-12-24 05:27:00,51.353,51.363,51.338,51.363,12800000.0
2008-12-24 05:28:00,51.364,51.367,51.362,51.367,11200000.0
2008-12-24 05:29:00,51.373,51.373,51.365,51.365,17000000.0
2008-12-24 05:30:00,51.345,51.354,51.34,51.345,16000000.0
2008-12-24 05:31:00,51.34,51.349,51.326,51.349,11200000.0
2008-12-24 05:32:00,51.362,51.367,51.362,51.362,12200000.0
2008-12-24 05:33:00,51.367,51.373,51.365,51.369,11200000.0
2008-12-24 05:34:00,51.355,51.357,51.352,51.357,16000000.0
2008-12-24 05:35:00,51.367,51.369,51.363,51.363,11200000.0
2008-12-24 05:36:00,51.338,51.35,51.335,51.35,12800000.0
2008-12-24 05:37:00,51.347,51.347,51.324,51.324,12800000.0
2008-12-24 05:38:00,51.328,51.331,51.307,51.33,14400000.0
2008-12-24 05:39:00,51.334,51.334,51.321,51.327,12800000.0
2008-12-24 05:40:00,51.276,51.324,51.276,51.32,12800000.0
2008-12-24 05:41:00,51.335,51.335,51.322,51.323,11200000.0
2008-12-24 05:42:00,51.323,51.329,51.323,51.323,19200000.0
2008-12-24 05:43:00,51.325,51.326,51.315,51.316,17600000.0
2008-12-24 05:44:00,51.333,51.335,51.327,51.335,14400000.0
2008-12-24 05:45:00,51.33,51.33,51.318,51.321,12800000.0
2008-12-24 05:46:00,51.352,51.358,51.343,51.343,12800000.0
2008-12-24 05:47:00,51.354,51.357,51.346,51.348,12800000.0
2008-12-24 05:48:00,51.337,51.337,51.293,51.293,11200000.0
2008-12-24 05:49:00,51.292,51.3,51.281,51.281,22400000.0
2008-12-24 05:50:00,51.277,51.277,51.266,51.267,12800000.0
2008-12-24 05:51:00,51.262,51.275,51.253,51.269,16000000.0
2008-12-24 05:52:00,51.258,51.275,51.258,51.273,15800000.0
2008-12-24 05:53:00,51.289,51.295,51.284,51.286,12800000.0
2008-12-24 05:54:00,51.297,51.318,51.297,51.318,11200000.0
2008-12-24 05:55:00,51.305,51.305,51.298,51.302,16000000.0
2008-12-24 05:56:00,51.302,51.31,51.302,51.305,17600000.0
2008-12-24 05:57:00,51.309,51.313,51.3,51.307,11200000.0
2008-12-24 05:58:00,51.297,51.31,51.297,51.305,11200000.0
2008-12-24 05:59:00,51.319,51.328,51.316,51.316,17600000.0
2008-12-24 06:00:00,51.301,51.307,51.299,51.306,8000000.0
2008-12-24 06:01:00,51.32,51.32,51.31,51.31,18000000.0
2008-12-24 06:02:00,51.307,51.308,51.296,51.308,18000000.0
2008-12-24 06:03:00,51.303,51.309,51.302,51.304,12800000.0
2008-12-24 06:04:00,51.301,51.312,51.296,51.296,12800000.0
2008-12-24 06:05:00,51.32,51.32,51.31,51.32,11200000.0
2008-12-24 06:06:00,51.31,51.316,51.298,51.305,11200000.0
2008-12-24 06:07:00,51.301,51.305,51.299,51.301,10600000.0
2008-12-24 06:08:00,51.3,51.309,51.298,51.309,17600000.0
2008-12-24 06:09:00,51.308,51.327,51.308,51.326,12800000.0
2008-12-24 06:10:00,51.313,51.341,51.313,51.341,11200000.0
2008-12-24 06:11:00,51.331,51.332,51.326,51.327,35200000.0
2008-12-24 06:12:00,51.326,51.326,51.316,51.319,11200000.0
2008-12-24 06:13:00,51.32,51.335,51.318,51.329,10600000.0
2008-12-24 06:14:00,51.318,51.322,51.312,51.314,17600000.0
2008-12-24 06:15:00,51.313,51.321,51.31,51.319,17600000.0
2008-12-24 06:16:00,51.315,51.343,51.313,51.343,8000000.0
2008-12-24 06:17:00,51.321,51.328,51.307,51.323,14400000.0
2008-12-24 06:18:00,51.306,51.328,51.233,51.315,10600000.0
2008-12-24 06:19:00,51.317,51.317,51.31,51.312,9600000.0
2008-12-24 06:20:00,51.33,51.356,51.319,51.319,12800000.0
2008-12-24 06:21:00,51.32,51.337,51.315,51.337,14400000.0
2008-12-24 06:22:00,51.348,51.372,51.347,51.372,16000000.0
2008-12-24 06:23:00,51.354,51.382,51.354,51.368,11200000.0
2008-12-24 06:24:00,51.381,51.381,51.37,51.376,14400000.0
2008-12-24 06:25:00,51.37,51.381,51.368,51.38,17600000.0
2008-12-24 06:26:00,51.375,51.383,51.372,51.38,11200000.0
2008-12-24 06:27:00,51.374,51.377,51.352,51.352,8000000.0
2008-12-24 06:28:00,51.379,51.379,51.353,51.368,16000000.0
2008-12-24 06:29:00,51.371,51.379,51.368,51.377,12800000.0
2008-12-24 06:30:00,51.367,51.367,51.349,51.364,27200000.0
2008-12-24 06:31:00,51.349,51.349,51.33,51.341,11600000.0
2008-12-24 06:32:00,51.32,51.32,51.3,51.3,22400000.0
2008-12-24 06:33:00,51.296,51.306,51.293,51.306,24000000.0
2008-12-24 06:34:00,51.296,51.305,51.287,51.303,17600000.0
2008-12-24 06:35:00,51.301,51.312,51.301,51.303,11200000.0
2008-12-24 06:36:00,51.292,51.292,51.268,51.281,12800000.0
2008-12-24 06:37:00,51.272,51.277,51.267,51.269,12800000.0
2008-12-24 06:38:00,51.268,51.272,51.263,51.265,8400000.0
2008-12-24 06:39:00,51.267,51.274,51.254,51.254,14400000.0
2008-12-24 06:40:00,51.267,51.269,51.261,51.265,17600000.0
2008-12-24 06:41:00,51.259,51.266,51.259,51.259,11200000.0
2008-12-24 06:42:00,51.257,51.258,51.251,51.257,14400000.0
2008-12-24 06:43:00,51.254,51.261,51.254,51.258,19200000.0
2008-12-24 06:44:00,51.256,51.268,51.256,51.268,11200000.0
2008-12-24 06:45:00,51.271,51.292,51.271,51.292,12800000.0
2008-12-24 06:46:00,51.289,51.298,51.289,51.298,8000000.0
2008-12-24 06:47:00,51.306,51.306,51.299,51.299,12800000.0
2008-12-24 06:48:00,51.305,51.308,51.284,51.296,12800000.0
2008-12-24 06:49:00,51.291,51.294,51.288,51.288,9600000.0
2008-12-24 06:50:00,51.295,51.3,51.294,51.294,11200000.0
2008-12-24 06:51:00,51.297,51.301,51.293,51.301,16000000.0
2008-12-24 06:52:00,51.273,51.273,51.256,51.258,14400000.0
2008-12-24 06:53:00,51.263,51.292,51.178,51.292,14400000.0
2008-12-24 06:54:00,51.294,51.303,51.293,51.3,14400000.0
2008-12-24 06:55:00,51.301,51.326,51.301,51.326,9600000.0
2008-12-24 06:56:00,51.292,51.323,51.292,51.323,8400000.0
2008-12-24 06:57:00,51.332,51.336,51.328,51.33,16000000.0
2008-12-24 06:58:00,51.319,51.335,51.319,51.328,11200000.0
2008-12-24 06:59:00,51.322,51.327,51.31,51.31,17600000.0
2008-12-24 07:00:00,51.322,51.322,51.298,51.302,11600000.0
2008-12-24 07:01:00,51.303,51.323,51.3,51.323,16800000.0
2008-12-24 07:02:00,51.339,51.346,51.338,51.34,12800000.0
2008-12-24 07:03:00,51.338,51.338,51.331,51.334,12200000.0
2008-12-24 07:04:00,51.32,51.321,51.307,51.312,12800000.0
2008-12-24 07:05:00,51.335,51.335,51.323,51.323,12800000.0
2008-12-24 07:06:00,51.346,51.346,51.34,51.342,16000000.0
2008-12-24 07:07:00,51.336,51.339,51.328,51.328,13200000.0
2008-12-24 07:08:00,51.338,51.338,51.286,51.286,28800000.0
2008-12-24 07:09:00,51.311,51.323,51.311,51.321,16000000.0
2008-12-24 07:10:00,51.324,51.324,51.315,51.315,19200000.0
2008-12-24 07:11:00,51.319,51.319,51.311,51.315,17600000.0
2008-12-24 07:12:00,51.301,51.315,51.301,51.304,8000000.0
2008-12-24 07:13:00,51.302,51.306,51.297,51.297,14800000.0
2008-12-24 07:14:00,51.298,51.309,51.298,51.309,12800000.0
2008-12-24 07:15:00,51.313,51.318,51.307,51.318,11200000.0
2008-12-24 07:16:00,51.287,51.307,51.287,51.307,14400000.0
2008-12-24 07:17:00,51.31,51.313,51.307,51.307,11200000.0
2008-12-24 07:18:00,51.302,51.302,51.292,51.295,11200000.0
2008-12-24 07:19:00,51.301,51.303,51.291,51.291,11200000.0
2008-12-24 07:20:00,51.283,51.283,51.262,51.262,14400000.0
2008-12-24 07:21:00,51.247,51.247,51.227,51.227,12800000.0
2008-12-24 07:22:00,51.232,51.241,51.232,51.239,12800000.0
2008-12-24 07:23:00,51.239,51.246,51.232,51.242,16000000.0
2008-12-24 07:24:00,51.248,51.265,51.248,51.265,11200000.0
2008-12-24 07:25:00,51.259,51.274,51.259,51.273,11200000.0
2008-12-24 07:26:00,51.292,51.355,51.292,51.355,12800000.0
2008-12-24 07:27:00,51.356,51.365,51.354,51.36,12800000.0
2008-12-24 07:28:00,51.361,51.362,51.356,51.356,12800000.0
2008-12-24 07:29:00,51.353,51.361,51.348,51.361,27200000.0
2008-12-24 07:30:00,51.351,51.359,51.267,51.359,16000000.0
2008-12-24 07:31:00,51.364,51.367,51.354,51.367,11200000.0
2008-12-24 07:32:00,51.354,51.369,51.354,51.362,12800000.0
2008-12-24 07:33:00,51.352,51.356,51.343,51.345,16000000.0
2008-12-24 07:34:00,51.33,51.342,51.326,51.326,11200000.0
2008-12-24 07:35:00,51.345,51.354,51.345,51.353,8000000.0
2008-12-24 07:36:00,51.319,51.319,51.299,51.299,12800000.0
2008-12-24 07:37:00,51.27,51.287,51.27,51.277,14400000.0
2008-12-24 07:38:00,51.285,51.285,51.269,51.278,16000000.0
2008-12-24 07:39:00,51.276,51.276,51.263,51.263,19200000.0
2008-12-24 07:40:00,51.278,51.282,51.275,51.275,11200000.0
2008-12-24 07:41:00,51.268,51.268,51.257,51.258,31400000.0
2008-12-24 07:42:00,51.245,51.254,51.238,51.254,33600000.0
2008-12-24 07:43:00,51.253,51.253,51.232,51.236,28800000.0
2008-12-24 07:44:00,51.258,51.273,51.258,51.269,8000000.0
2008-12-24 07:45:00,51.287,51.311,51.241,51.311,14400000.0
2008-12-24 07:46:00,51.31,51.315,51.305,51.313,27200000.0
2008-12-24 07:47:00,51.316,51.327,51.311,51.327,8000000.0
2008-12-24 07:48:00,51.341,51.367,51.341,51.367,11200000.0
2008-12-24 07:49:00,51.382,51.388,51.38,51.383,16000000.0
2008-12-24 07:50:00,51.37,51.374,51.359,51.36,11200000.0
2008-12-24 07:51:00,51.377,51.377,51.362,51.365,38600000.0
2008-12-24 07:52:00,51.375,51.376,51.367,51.369,9600000.0
2008-12-24 07:53:00,51.365,51.365,51.344,51.344,11200000.0
2008-12-24 07:54:00,51.348,51.354,51.341,51.354,12800000.0
2008-12-24 07:55:00,51.351,51.352,51.333,51.333,30400000.0
2008-12-24 07:56:00,51.34,51.344,51.338,51.344,16000000.0
2008-12-24 07:57:00,51.346,51.347,51.341,51.344,17600000.0
2008-12-24 07:58:00,51.335,51.345,51.325,51.325,11200000.0
2008-12-24 07:59:00,51.351,51.355,51.347,51.349,17600000.0
2008-12-24 08:00:00,51.351,51.351,51.345,51.346,12800000.0
2008-12-24 08:01:00,51.352,51.353,51.335,51.336,11200000.0
2008-12-24 08:02:00,51.335,51.345,51.335,51.345,9600000.0
2008-12-24 08:03:00,51.334,51.334,51.322,51.322,9600000.0
2008-12-24 08:04:00,51.315,51.319,51.31,51.319,11200000.0
2008-12-24 08:05:00,51.317,51.317,51.286,51.287,12800000.0
2008-12-24 08:06:00,51.297,51.297,51.289,51.297,12800000.0
2008-12-24 08:07:00,51.291,51.293,51.275,51.282,16000000.0
2008-12-24 08:08:00,51.295,51.297,51.291,51.294,12800000.0
2008-12-24 08:09:00,51.301,51.302,51.297,51.297,12800000.0
2008-12-24 08:10:00,51.297,51.297,51.29,51.291,30400000.0
2008-12-24 08:11:00,51.306,51.327,51.306,51.327,12800000.0
2008-12-24 08:12:00,51.322,51.331,51.322,51.324,17600000.0
2008-12-24 08:13:00,51.319,51.322,51.316,51.316,13800000.0
2008-12-24 08:14:00,51.327,51.342,51.321,51.342,16000000.0
2008-12-24 08:15:00,51.337,51.347,51.326,51.342,10600000.0
2008-12-24 08:16:00,51.359,51.419,51.359,51.419,19200000.0
2008-12-24 08:17:00,51.415,51.415,51.408,51.408,11200000.0
2008-12-24 08:18:00,51.415,51.42,51.411,51.411,11200000.0
2008-12-24 08:19:00,51.412,51.412,51.392,51.392,11200000.0
2008-12-24 08:20:00,51.398,51.402,51.386,51.399,12800000.0
2008-12-24 08:21:00,51.4,51.4,51.386,51.386,9600000.0
2008-12-24 08:22:00,51.386,51.392,51.384,51.384,11200000.0
2008-12-24 08:23:00,51.388,51.402,51.387,51.402,16000000.0
2008-12-24 08:24:00,51.385,51.387,51.375,51.377,17600000.0
2008-12-24 08:25:00,51.385,51.392,51.38,51.382,12800000.0
2008-12-24 08:26:00,51.373,51.381,51.373,51.379,11200000.0
2008-12-24 08:27:00,51.369,51.375,51.369,51.374,11200000.0
2008-12-24 08:28:00,51.39,51.39,51.369,51.382,12800000.0
2008-12-24 08:29:00,51.38,51.395,51.377,51.395,11200000.0
2008-12-24 08:30:00,51.381,51.381,51.362,51.362,12800000.0
2008-12-24 08:31:00,51.358,51.361,51.346,51.358,12800000.0
2008-12-24 08:32:00,51.36,51.36,51.335,51.335,13800000.0
2008-12-24 08:33:00,51.33,51.344,51.33,51.344,41600000.0
2008-12-24 08:34:00,51.348,51.348,51.334,51.344,11200000.0
2008-12-24 08:35:00,51.354,51.393,51.354,51.393,48000000.0
2008-12-24 08:36:00,51.38,51.38,51.364,51.37,16000000.0
2008-12-24 08:37:00,51.377,51.409,51.376,51.409,14400000.0
2008-12-24 08:38:00,51.44,51.449,51.438,51.449,17600000.0
2008-12-24 08:39:00,51.452,51.455,51.441,51.455,14400000.0
2008-12-24 08:40:00,51.457,51.457,51.443,51.446,11600000.0
2008-12-24 08:41:00,51.42,51.431,51.416,51.423,32000000.0
2008-12-24 08:42:00,51.41,51.424,51.41,51.419,14400000.0
2008-12-24 08:43:00,51.415,51.423,51.405,51.422,12800000.0
2008-12-24 08:44:00,51.414,51.422,51.405,51.413,16000000.0
2008-12-24 08:45:00,51.419,51.427,51.415,51.415,12800000.0
2008-12-24 08:46:00,51.431,51.431,51.424,51.427,12800000.0
2008-12-24 08:47:00,51.422,51.424,51.42,51.42,24000000.0
2008-12-24 08:48:00,51.416,51.419,51.407,51.419,30400000.0
2008-12-24 08:49:00,51.423,51.424,51.419,51.419,8000000.0
2008-12-24 08:50:00,51.422,51.429,51.422,51.428,12800000.0
2008-12-24 08:51:00,51.419,51.42,51.414,51.414,22400000.0
2008-12-24 08:52:00,51.411,51.412,51.403,51.403,34600000.0
2008-12-24 08:53:00,51.4,51.4,51.387,51.396,56000000.0
2008-12-24 08:54:00,51.404,51.408,51.404,51.408,22400000.0
2008-12-24 08:55:00,51.398,51.414,51.385,51.385,17600000.0
2008-12-24 08:56:00,51.373,51.375,51.37,51.375,14800000.0
2008-12-24 08:57:00,51.43,51.441,51.43,51.441,43200000.0
2008-12-24 08:58:00,51.438,51.448,51.438,51.441,19200000.0
2008-12-24 08:59:00,51.415,51.42,51.411,51.418,14400000.0
2008-12-24 09:00:00,51.433,51.439,51.432,51.437,32000000.0
2008-12-24 09:01:00,51.421,51.434,51.409,51.414,32400000.0
2008-12-24 09:02:00,51.44,51.446,51.44,51.441,19200000.0
2008-12-24 09:03:00,51.426,51.435,51.422,51.435,16000000.0
2008-12-24 09:04:00,51.438,51.443,51.42,51.42,22400000.0
2008-12-24 09:05:00,51.412,51.415,51.403,51.415,18600000.0
2008-12-24 09:06:00,51.41,51.417,51.403,51.403,30800000.0
2008-12-24 09:07:00,51.4,51.408,51.4,51.404,18600000.0
2008-12-24 09:08:00,51.404,51.409,51.399,51.409,12800000.0
2008-12-24 09:09:00,51.411,51.42,51.41,51.412,46400000.0
2008-12-24 09:10:00,51.416,51.416,51.405,51.406,24000000.0
2008-12-24 09:11:00,51.407,51.418,51.407,51.415,28800000.0
2008-12-24 09:12:00,51.416,51.431,51.416,51.425,14400000.0
2008-12-24 09:13:00,51.426,51.426,51.417,51.421,12800000.0
2008-12-24 09:14:00,51.419,51.432,51.413,51.432,13200000.0
2008-12-24 09:15:00,51.428,51.428,51.416,51.422,30400000.0
2008-12-24 09:16:00,51.421,51.451,51.421,51.451,49000000.0
2008-12-24 09:17:00,51.496,51.496,51.477,51.496,78400000.0
2008-12-24 09:18:00,51.489,51.49,51.468,51.468,72000000.0
2008-12-24 09:19:00,51.457,51.469,51.449,51.469,66000000.0
2008-12-24 09:20:00,51.472,51.488,51.472,51.485,76800000.0
2008-12-24 09:21:00,51.49,51.496,51.486,51.487,49600000.0
2008-12-24 09:22:00,51.489,51.489,51.471,51.475,36800000.0
2008-12-24 09:23:00,51.479,51.479,51.456,51.456,68800000.0
2008-12-24 09:24:00,51.449,51.481,51.449,51.481,43200000.0
2008-12-24 09:25:00,51.484,51.494,51.484,51.494,19200000.0
2008-12-24 09:26:00,51.5,51.504,51.5,51.504,32000000.0
2008-12-24 09:27:00,51.504,51.509,51.501,51.502,70800000.0
2008-12-24 09:28:00,51.501,51.511,51.499,51.501,11200000.0
2008-12-24 09:29:00,51.527,51.557,51.527,51.535,37200000.0
2008-12-24 09:30:00,51.568,51.579,51.555,51.579,25600000.0
2008-12-24 09:31:00,51.594,51.64,51.594,51.637,12800000.0
2008-12-24 09:32:00,51.646,51.659,51.646,51.659,33600000.0
2008-12-24 09:33:00,51.648,51.655,51.644,51.654,30400000.0
2008-12-24 09:34:00,51.651,51.652,51.638,51.649,33600000.0
2008-12-24 09:35:00,51.656,51.656,51.634,51.635,52800000.0
2008-12-24 09:36:00,51.632,51.656,51.632,51.656,45800000.0
2008-12-24 09:37:00,51.65,51.66,51.648,51.649,33600000.0
2008-12-24 09:38:00,51.635,51.635,51.608,51.608,12800000.0
2008-12-24 09:39:00,51.607,51.608,51.597,51.599,43200000.0
2008-12-24 09:40:00,51.594,51.601,51.591,51.601,45800000.0
2008-12-24 09:41:00,51.591,51.606,51.591,51.606,30400000.0
2008-12-24 09:42:00,51.605,51.611,51.603,51.608,43200000.0
2008-12-24 09:43:00,51.608,51.616,51.602,51.606,56800000.0
2008-12-24 09:44:00,51.619,51.629,51.618,51.628,29800000.0
2008-12-24 09:45:00,51.636,51.739,51.636,51.739,19200000.0
2008-12-24 09:46:00,51.779,51.789,51.761,51.778,27200000.0
2008-12-24 09:47:00,51.768,51.768,51.745,51.745,12800000.0
2008-12-24 09:48:00,51.746,51.777,51.746,51.777,12800000.0
2008-12-24 09:49:00,51.759,51.762,51.744,51.745,16000000.0
2008-12-24 09:50:00,51.759,51.767,51.756,51.767,33600000.0
2008-12-24 09:51:00,51.766,51.795,51.755,51.795,84800000.0
2008-12-24 09:52:00,51.8,51.828,51.798,51.828,11200000.0
2008-12-24 09:53:00,51.834,51.834,51.818,51.825,30400000.0
2008-12-24 09:54:00,51.852,51.865,51.852,51.857,12800000.0
2008-12-24 09:55:00,51.829,51.84,51.829,51.835,33600000.0
2008-12-24 09:56:00,51.844,51.859,51.838,51.859,36600000.0
2008-12-24 09:57:00,51.876,51.906,51.876,51.906,24000000.0
2008-12-24 09:58:00,51.938,51.968,51.938,51.968,32400000.0
2008-12-24 09:59:00,52.007,52.083,52.007,52.083,50000000.0
2008-12-24 10:00:00,52.079,52.079,51.968,51.974,62400000.0
2008-12-24 10:01:00,51.937,51.963,51.937,51.949,17600000.0
2008-12-24 10:02:00,51.959,51.966,51.951,51.966,36800000.0
2008-12-24 10:03:00,51.97,51.97,51.962,51.969,44800000.0
2008-12-24 10:04:00,51.952,51.961,51.952,51.955,39800000.0
2008-12-24 10:05:00,51.932,51.947,51.931,51.947,37800000.0
2008-12-24 10:06:00,51.96,51.966,51.957,51.966,33600000.0
2008-12-24 10:07:00,51.961,51.961,51.948,51.948,43200000.0
2008-12-24 10:08:00,51.952,51.952,51.936,51.936,49600000.0
2008-12-24 10:09:00,51.924,51.924,51.912,51.917,12800000.0
2008-12-24 10:10:00,51.919,51.92,51.899,51.899,46400000.0
2008-12-24 10:11:00,51.85,51.871,51.841,51.853,57600000.0
2008-12-24 10:12:00,51.872,51.872,51.859,51.859,58000000.0
2008-12-24 10:13:00,51.851,51.868,51.851,51.854,41600000.0
2008-12-24 10:14:00,51.848,51.848,51.827,51.828,30400000.0
2008-12-24 10:15:00,51.832,51.866,51.832,51.866,30400000.0
2008-12-24 10:16:00,51.871,51.871,51.853,51.853,17600000.0
2008-12-24 10:17:00,51.84,51.849,51.839,51.846,12800000.0
2008-12-24 10:18:00,51.849,51.865,51.849,51.858,12800000.0
2008-12-24 10:19:00,51.861,51.864,51.853,51.853,76000000.0
2008-12-24 10:20:00,51.862,51.864,51.851,51.855,16000000.0
2008-12-24 10:21:00,51.855,51.861,51.848,51.848,35200000.0
2008-12-24 10:22:00,51.854,51.877,51.851,51.876,16000000.0
2008-12-24 10:23:00,51.899,51.9,51.873,51.873,33600000.0
2008-12-24 10:24:00,51.889,51.898,51.888,51.897,43200000.0
2008-12-24 10:25:00,51.881,51.883,51.773,51.773,64000000.0
2008-12-24 10:26:00,51.825,51.915,51.825,51.915,37200000.0
2008-12-24 10:27:00,51.919,51.926,51.914,51.915,52800000.0
2008-12-24 10:28:00,51.916,51.918,51.908,51.908,88400000.0
2008-12-24 10:29:00,51.893,51.893,51.868,51.881,17600000.0
2008-12-24 10:30:00,51.885,51.905,51.885,51.905,26600000.0
2008-12-24 10:31:00,51.907,51.912,51.904,51.904,32000000.0
2008-12-24 10:32:00,51.885,51.885,51.854,51.856,46400000.0
2008-12-24 10:33:00,51.847,51.875,51.847,51.875,35200000.0
2008-12-24 10:34:00,51.885,51.892,51.862,51.892,17600000.0
2008-12-24 10:35:00,51.912,51.925,51.907,51.923,12800000.0
2008-12-24 10:36:00,51.926,51.926,51.915,51.915,11200000.0
2008-12-24 10:37:00,51.917,51.926,51.915,51.926,19200000.0
2008-12-24 10:38:00,51.929,51.932,51.908,51.908,28800000.0
2008-12-24 10:39:00,51.897,51.897,51.881,51.882,16000000.0
2008-12-24 10:40:00,51.892,51.892,51.88,51.88,23400000.0
2008-12-24 10:41:00,51.875,51.881,51.869,51.881,57600000.0
2008-12-24 10:42:00,51.879,51.88,51.87,51.874,38400000.0
2008-12-24 10:43:00,51.861,51.872,51.859,51.872,9600000.0
2008-12-24 10:44:00,51.867,51.877,51.867,51.872,19200000.0
2008-12-24 10:45:00,51.875,51.88,51.875,51.879,22400000.0
2008-12-24 10:46:00,51.863,51.871,51.844,51.854,28800000.0
2008-12-24 10:47:00,51.875,51.875,51.843,51.843,25600000.0
2008-12-24 10:48:00,51.855,51.861,51.855,51.855,37800000.0
2008-12-24 10:49:00,51.865,51.87,51.862,51.87,26000000.0
2008-12-24 10:50:00,51.857,51.865,51.834,51.865,59600000.0
2008-12-24 10:51:00,51.863,51.863,51.83,51.83,68800000.0
2008-12-24 10:52:00,51.836,51.855,51.836,51.846,35600000.0
2008-12-24 10:53:00,51.834,51.835,51.824,51.834,59200000.0
2008-12-24 10:54:00,51.843,51.846,51.815,51.815,54800000.0
2008-12-24 10:55:00,51.796,51.796,51.67,51.681,41600000.0
2008-12-24 10:56:00,51.697,51.792,51.697,51.792,44800000.0
2008-12-24 10:57:00,51.817,51.835,51.798,51.835,33600000.0
2008-12-24 10:58:00,51.833,51.838,51.823,51.83,40000000.0
2008-12-24 10:59:00,51.836,51.838,51.826,51.835,49000000.0
2008-12-24 11:00:00,51.827,51.828,51.812,51.813,50600000.0
2008-12-24 11:01:00,51.835,51.835,51.817,51.82,12800000.0
2008-12-24 11:02:00,51.808,51.82,51.807,51.817,19200000.0
2008-12-24 11:03:00,51.824,51.829,51.817,51.826,36200000.0
2008-12-24 11:04:00,51.828,51.866,51.828,51.866,27200000.0
2008-12-24 11:05:00,51.872,51.872,51.85,51.85,11200000.0
2008-12-24 11:06:00,51.853,51.861,51.838,51.838,30800000.0
2008-12-24 11:07:00,51.822,51.822,51.763,51.763,46400000.0
2008-12-24 11:08:00,51.762,51.771,51.761,51.766,31400000.0
2008-12-24 11:09:00,51.772,51.785,51.766,51.785,75200000.0
2008-12-24 11:10:00,51.772,51.781,51.772,51.778,36800000.0
2008-12-24 11:11:00,51.786,51.786,51.776,51.779,52800000.0
2008-12-24 11:12:00,51.782,51.788,51.768,51.78,70400000.0
2008-12-24 11:13:00,51.774,51.781,51.768,51.771,12800000.0
2008-12-24 11:14:00,51.77,51.793,51.77,51.793,57600000.0
2008-12-24 11:15:00,51.791,51.808,51.786,51.808,11600000.0
2008-12-24 11:16:00,51.806,51.819,51.791,51.791,18000000.0
2008-12-24 11:17:00,51.78,51.793,51.78,51.787,54400000.0
2008-12-24 11:18:00,51.783,51.784,51.77,51.776,74400000.0
2008-12-24 11:19:00,51.789,51.807,51.789,51.789,56400000.0
2008-12-24 11:20:00,51.783,51.8,51.783,51.791,35200000.0
2008-12-24 11:21:00,51.788,51.788,51.779,51.782,40000000.0
2008-12-24 11:22:00,51.781,51.79,51.78,51.788,40400000.0
2008-12-24 11:23:00,51.779,51.784,51.772,51.779,51400000.0
2008-12-24 11:24:00,51.767,51.793,51.765,51.77,52800000.0
2008-12-24 11:25:00,51.765,51.779,51.756,51.776,35200000.0
2008-12-24 11:26:00,51.793,51.84,51.793,51.84,27200000.0
2008-12-24 11:27:00,51.852,51.875,51.846,51.875,12800000.0
2008-12-24 11:28:00,51.879,51.906,51.879,51.893,40400000.0
2008-12-24 11:29:00,51.893,51.93,51.893,51.93,43200000.0
2008-12-24 11:30:00,51.915,51.915,51.89,51.89,11200000.0
2008-12-24 11:31:00,51.878,51.878,51.85,51.85,26600000.0
2008-12-24 11:32:00,51.819,51.819,51.771,51.771,35200000.0
2008-12-24 11:33:00,51.761,51.761,51.755,51.755,17600000.0
2008-12-24 11:34:00,51.753,51.767,51.749,51.759,33600000.0
2008-12-24 11:35:00,51.754,51.783,51.754,51.783,18000000.0
2008-12-24 11:36:00,51.812,51.815,51.799,51.804,43200000.0
2008-12-24 11:37:00,51.747,51.764,51.746,51.762,41000000.0
2008-12-24 11:38:00,51.799,51.804,51.797,51.803,26600000.0
2008-12-24 11:39:00,51.8,51.804,51.8,51.8,11200000.0
2008-12-24 11:40:00,51.818,51.877,51.818,51.877,22400000.0
2008-12-24 11:41:00,51.882,51.882,51.829,51.829,39200000.0
2008-12-24 11:42:00,51.789,51.789,51.775,51.78,38400000.0
2008-12-24 11:43:00,51.766,51.831,51.766,51.831,18000000.0
2008-12-24 11:44:00,51.841,51.855,51.839,51.839,59200000.0
2008-12-24 11:45:00,51.816,51.828,51.816,51.828,50000000.0
2008-12-24 11:46:00,51.83,51.845,51.825,51.845,11200000.0
2008-12-24 11:47:00,51.856,51.862,51.842,51.862,55400000.0
2008-12-24 11:48:00,51.879,51.879,51.831,51.831,13800000.0
2008-12-24 11:49:00,51.829,51.838,51.829,51.838,41600000.0
2008-12-24 11:50:00,51.856,51.856,51.837,51.839,44200000.0
2008-12-24 11:51:00,51.826,51.832,51.823,51.832,45200000.0
2008-12-24 11:52:00,51.829,51.829,51.801,51.801,32000000.0
2008-12-24 11:53:00,51.802,51.803,51.779,51.779,35200000.0
2008-12-24 11:54:00,51.774,51.785,51.771,51.785,48000000.0
2008-12-24 11:55:00,51.79,51.797,51.789,51.79,44800000.0
2008-12-24 11:56:00,51.789,51.799,51.787,51.799,64000000.0
2008-12-24 11:57:00,51.8,51.802,51.793,51.802,22400000.0
2008-12-24 11:58:00,51.796,51.802,51.796,51.802,41600000.0
2008-12-24 11:59:00,51.808,51.811,51.805,51.805,51200000.0
2008-12-24 12:00:00,51.79,51.806,51.774,51.797,37200000.0
2008-12-24 12:01:00,51.803,51.81,51.801,51.806,19200000.0
2008-12-24 12:02:00,51.803,51.803,51.787,51.787,12800000.0
2008-12-24 12:03:00,51.793,51.802,51.791,51.797,51200000.0
2008-12-24 12:04:00,51.804,51.815,51.802,51.814,24000000.0
2008-12-24 12:05:00,51.818,51.836,51.816,51.836,28800000.0
2008-12-24 12:06:00,51.84,51.847,51.839,51.847,24400000.0
2008-12-24 12:07:00,51.846,51.889,51.846,51.889,20800000.0
2008-12-24 12:08:00,51.908,51.908,51.893,51.895,42600000.0
2008-12-24 12:09:00,51.885,51.901,51.885,51.901,25600000.0
2008-12-24 12:10:00,51.891,51.891,51.858,51.858,11200000.0
2008-12-24 12:11:00,51.853,51.9,51.853,51.9,27600000.0
2008-12-24 12:12:00,51.901,51.901,51.888,51.888,30800000.0
2008-12-24 12:13:00,51.875,51.875,51.869,51.869,14400000.0
2008-12-24 12:14:00,51.872,51.879,51.859,51.879,16000000.0
2008-12-24 12:15:00,51.881,51.899,51.881,51.885,27200000.0
2008-12-24 12:16:00,51.914,51.934,51.914,51.934,27200000.0
2008-12-24 12:17:00,51.921,51.923,51.914,51.914,43200000.0
2008-12-24 12:18:00,51.919,51.922,51.901,51.905,24400000.0
2008-12-24 12:19:00,51.896,51.901,51.867,51.867,35200000.0
2008-12-24 12:20:00,51.843,51.861,51.827,51.827,37200000.0
2008-12-24 12:21:00,51.808,51.824,51.808,51.814,59200000.0
2008-12-24 12:22:00,51.82,51.826,51.819,51.824,30400000.0
2008-12-24 12:23:00,51.82,51.821,51.813,51.814,32400000.0
2008-12-24 12:24:00,51.815,51.821,51.809,51.818,33600000.0
2008-12-24 12:25:00,51.814,51.824,51.811,51.811,22400000.0
2008-12-24 12:26:00,51.811,51.82,51.811,51.818,29800000.0
2008-12-24 12:27:00,51.822,51.822,51.809,51.809,29800000.0
2008-12-24 12:28:00,51.806,51.811,51.803,51.803,60200000.0
2008-12-24 12:29:00,51.708,51.852,51.708,51.729,115200000.0
2008-12-24 12:30:00,51.83,51.876,51.757,51.828,46400000.0
2008-12-24 12:31:00,51.819,51.827,51.81,51.81,70400000.0
2008-12-24 12:32:00,51.814,51.83,51.814,51.819,28800000.0
2008-12-24 12:33:00,51.818,51.828,51.818,51.827,40000000.0
2008-12-24 12:34:00,51.826,51.828,51.815,51.815,27600000.0
2008-12-24 12:35:00,51.832,51.836,51.829,51.831,25600000.0
2008-12-24 12:36:00,51.83,51.835,51.828,51.834,48000000.0
2008-12-24 12:37:00,51.84,51.845,51.834,51.842,13800000.0
2008-12-24 12:38:00,51.849,51.85,51.84,51.85,14400000.0
2008-12-24 12:39:00,51.845,51.866,51.845,51.866,24000000.0
2008-12-24 12:40:00,51.852,51.861,51.852,51.857,16000000.0
2008-12-24 12:41:00,51.854,51.855,51.849,51.855,22400000.0
2008-12-24 12:42:00,51.854,51.859,51.849,51.849,21800000.0
2008-12-24 12:43:00,51.844,51.844,51.827,51.827,36800000.0
2008-12-24 12:44:00,51.834,51.836,51.83,51.831,22400000.0
2008-12-24 12:45:00,51.832,51.834,51.83,51.834,35200000.0
2008-12-24 12:46:00,51.837,51.841,51.837,51.839,44600000.0
2008-12-24 12:47:00,51.835,51.835,51.824,51.834,30400000.0
2008-12-24 12:48:00,51.844,51.852,51.843,51.847,31400000.0
2008-12-24 12:49:00,51.841,51.851,51.828,51.828,39400000.0
2008-12-24 12:50:00,51.84,51.864,51.84,51.864,16000000.0
2008-12-24 12:51:00,51.862,51.862,51.846,51.849,22400000.0
2008-12-24 12:52:00,51.849,51.853,51.846,51.847,25600000.0
2008-12-24 12:53:00,51.835,51.842,51.833,51.833,11200000.0
2008-12-24 12:54:00,51.821,51.823,51.813,51.814,11200000.0
2008-12-24 12:55:00,51.779,51.799,51.768,51.789,24000000.0
2008-12-24 12:56:00,51.807,51.808,51.798,51.798,12800000.0
2008-12-24 12:57:00,51.794,51.801,51.788,51.796,27200000.0
2008-12-24 12:58:00,51.781,51.793,51.781,51.783,12800000.0
2008-12-24 12:59:00,51.797,51.8,51.783,51.791,14400000.0
2008-12-24 13:00:00,51.783,51.789,51.781,51.781,8000000.0
2008-12-24 13:01:00,51.788,51.794,51.783,51.794,17600000.0
2008-12-24 13:02:00,51.799,51.809,51.799,51.805,12800000.0
2008-12-24 13:03:00,51.8,51.806,51.79,51.802,12800000.0
2008-12-24 13:04:00,51.813,51.818,51.812,51.813,15400000.0
2008-12-24 13:05:00,51.819,51.819,51.812,51.817,12800000.0
2008-12-24 13:06:00,51.833,51.835,51.83,51.835,17600000.0
2008-12-24 13:07:00,51.836,51.844,51.836,51.843,12800000.0
2008-12-24 13:08:00,51.851,51.861,51.849,51.861,32000000.0
2008-12-24 13:09:00,51.867,51.891,51.867,51.881,28800000.0
2008-12-24 13:10:00,51.885,51.901,51.885,51.901,32000000.0
2008-12-24 13:11:00,51.898,51.898,51.881,51.885,19200000.0
2008-12-24 13:12:00,51.893,51.893,51.882,51.882,16000000.0
2008-12-24 13:13:00,51.88,51.88,51.872,51.872,11200000.0
2008-12-24 13:14:00,51.872,51.885,51.87,51.885,11200000.0
2008-12-24 13:15:00,51.877,51.884,51.875,51.875,11200000.0
2008-12-24 13:16:00,51.871,51.874,51.866,51.873,25600000.0
2008-12-24 13:17:00,51.876,51.883,51.868,51.883,12800000.0
2008-12-24 13:18:00,51.875,51.883,51.875,51.879,56000000.0
2008-12-24 13:19:00,51.883,51.914,51.871,51.913,14400000.0
2008-12-24 13:20:00,51.922,51.922,51.892,51.892,13200000.0
2008-12-24 13:21:00,51.91,51.928,51.91,51.927,56000000.0
2008-12-24 13:22:00,51.933,51.959,51.928,51.959,11200000.0
2008-12-24 13:23:00,51.952,51.952,51.942,51.946,12800000.0
2008-12-24 13:24:00,51.943,51.955,51.943,51.949,14400000.0
2008-12-24 13:25:00,51.956,52.08,51.947,52.08,33600000.0
2008-12-24 13:26:00,52.074,52.074,52.023,52.045,24000000.0
2008-12-24 13:27:00,52.103,52.12,52.096,52.096,40000000.0
2008-12-24 13:28:00,52.089,52.094,52.077,52.078,21200000.0
2008-12-24 13:29:00,52.022,52.022,52.003,52.008,22400000.0
2008-12-24 13:30:00,52.067,52.068,52.056,52.056,36800000.0
2008-12-24 13:31:00,52.042,52.042,52.012,52.029,11200000.0
2008-12-24 13:32:00,52.036,52.036,52.023,52.023,17600000.0
2008-12-24 13:33:00,52.017,52.025,52.017,52.024,12800000.0
2008-12-24 13:34:00,52.028,52.038,52.025,52.031,12800000.0
2008-12-24 13:35:00,52.028,52.049,52.028,52.049,12800000.0
2008-12-24 13:36:00,52.051,52.051,52.033,52.036,48000000.0
2008-12-24 13:37:00,52.041,52.051,52.037,52.051,24000000.0
2008-12-24 13:38:00,52.05,52.05,52.036,52.037,28800000.0
2008-12-24 13:39:00,52.038,52.038,52.016,52.016,26000000.0
2008-12-24 13:40:00,52.012,52.022,52.012,52.013,12800000.0
2008-12-24 13:41:00,52.01,52.01,51.979,51.981,16000000.0
2008-12-24 13:42:00,51.961,51.974,51.94,51.973,12800000.0
2008-12-24 13:43:00,51.955,51.955,51.877,51.877,25600000.0
2008-12-24 13:44:00,51.84,51.967,51.84,51.956,28800000.0
2008-12-24 13:45:00,51.96,51.962,51.941,51.941,12800000.0
2008-12-24 13:46:00,51.926,51.926,51.907,51.908,14400000.0
2008-12-24 13:47:00,51.879,51.895,51.879,51.895,26600000.0
2008-12-24 13:48:00,51.897,51.903,51.894,51.895,14400000.0
2008-12-24 13:49:00,51.929,51.936,51.917,51.917,33600000.0
2008-12-24 13:50:00,51.948,51.948,51.916,51.927,33600000.0
2008-12-24 13:51:00,51.919,51.921,51.918,51.918,8000000.0
2008-12-24 13:52:00,51.926,51.945,51.926,51.926,39400000.0
2008-12-24 13:53:00,51.927,51.933,51.923,51.933,36800000.0
2008-12-24 13:54:00,51.914,51.917,51.908,51.917,24000000.0
2008-12-24 13:55:00,51.917,51.917,51.911,51.916,11200000.0
2008-12-24 13:56:00,51.913,51.913,51.904,51.906,14400000.0
2008-12-24 13:57:00,51.903,51.917,51.903,51.917,14400000.0
2008-12-24 13:58:00,51.916,51.916,51.897,51.899,32400000.0
2008-12-24 13:59:00,51.904,51.919,51.903,51.918,48000000.0
2008-12-24 14:00:00,51.917,51.917,51.906,51.909,32000000.0
2008-12-24 14:01:00,51.909,51.916,51.909,51.912,14400000.0
2008-12-24 14:02:00,51.915,51.925,51.915,51.923,28800000.0
2008-12-24 14:03:00,51.915,51.922,51.909,51.922,14400000.0
2008-12-24 14:04:00,51.914,51.922,51.913,51.919,14400000.0
2008-12-24 14:05:00,51.92,51.922,51.918,51.92,25000000.0
2008-12-24 14:06:00,51.883,51.888,51.875,51.875,17000000.0
2008-12-24 14:07:00,51.882,51.896,51.882,51.892,13200000.0
2008-12-24 14:08:00,51.914,51.914,51.898,51.9,24400000.0
2008-12-24 14:09:00,51.9,51.9,51.883,51.895,11200000.0
2008-12-24 14:10:00,51.903,51.914,51.903,51.914,17600000.0
2008-12-24 14:11:00,51.926,51.932,51.916,51.916,12800000.0
2008-12-24 14:12:00,51.911,51.944,51.911,51.944,12800000.0
2008-12-24 14:13:00,51.965,51.981,51.965,51.981,24000000.0
2008-12-24 14:14:00,51.975,51.998,51.974,51.974,20800000.0
2008-12-24 14:15:00,51.969,51.982,51.969,51.977,33600000.0
2008-12-24 14:16:00,51.974,51.974,51.964,51.969,27600000.0
2008-12-24 14:17:00,51.954,51.963,51.953,51.962,11200000.0
2008-12-24 14:18:00,51.984,51.984,51.974,51.981,16000000.0
2008-12-24 14:19:00,51.984,51.984,51.976,51.977,39400000.0
2008-12-24 14:20:00,51.973,51.975,51.969,51.974,13800000.0
2008-12-24 14:21:00,51.971,51.973,51.964,51.969,33600000.0
2008-12-24 14:22:00,51.977,51.977,51.962,51.962,14400000.0
2008-12-24 14:23:00,51.962,51.969,51.962,51.968,17600000.0
2008-12-24 14:24:00,51.976,51.991,51.976,51.991,36800000.0
2008-12-24 14:25:00,51.978,51.979,51.962,51.962,12800000.0
2008-12-24 14:26:00,51.969,51.999,51.969,51.97,19200000.0
2008-12-24 14:27:00,51.989,51.991,51.956,51.956,11200000.0
2008-12-24 14:28:00,51.94,51.974,51.934,51.974,11200000.0
2008-12-24 14:29:00,51.915,51.917,51.902,51.902,12800000.0
2008-12-24 14:30:00,51.897,51.902,51.761,51.761,11200000.0
2008-12-24 14:31:00,51.867,51.885,51.79,51.885,16400000.0
2008-12-24 14:32:00,51.883,51.904,51.883,51.895,9600000.0
2008-12-24 14:33:00,51.888,51.893,51.887,51.892,17000000.0
2008-12-24 14:34:00,51.901,51.908,51.899,51.905,17600000.0
2008-12-24 14:35:00,51.91,51.91,51.9,51.905,11200000.0
2008-12-24 14:36:00,51.9,51.928,51.9,51.928,8000000.0
2008-12-24 14:37:00,51.941,51.942,51.922,51.922,12800000.0
2008-12-24 14:38:00,51.951,51.967,51.947,51.967,11200000.0
2008-12-24 14:39:00,51.979,51.99,51.976,51.984,17600000.0
2008-12-24 14:40:00,51.988,51.989,51.981,51.984,16000000.0
2008-12-24 14:41:00,51.99,51.992,51.975,51.989,11200000.0
2008-12-24 14:42:00,51.984,51.984,51.955,51.955,12800000.0
2008-12-24 14:43:00,51.972,51.972,51.959,51.959,17600000.0
2008-12-24 14:44:00,51.955,51.955,51.941,51.945,12800000.0
2008-12-24 14:45:00,51.932,51.962,51.932,51.962,12800000.0
2008-12-24 14:46:00,51.951,51.967,51.951,51.967,17600000.0
2008-12-24 14:47:00,51.958,51.958,51.949,51.949,12800000.0
2008-12-24 14:48:00,51.947,51.952,51.947,51.95,11200000.0
2008-12-24 14:49:00,51.949,51.949,51.918,51.918,16000000.0
2008-12-24 14:50:00,51.944,51.948,51.94,51.944,12800000.0
2008-12-24 14:51:00,51.931,51.936,51.926,51.933,17600000.0
2008-12-24 14:52:00,51.927,51.94,51.927,51.94,14400000.0
2008-12-24 14:53:00,51.933,51.935,51.916,51.916,11200000.0
2008-12-24 14:54:00,51.91,51.91,51.887,51.887,12800000.0
2008-12-24 14:55:00,51.904,51.914,51.891,51.891,11200000.0
2008-12-24 14:56:00,51.895,51.895,51.883,51.893,16000000.0
2008-12-24 14:57:00,51.884,51.887,51.88,51.883,12800000.0
2008-12-24 14:58:00,51.886,51.904,51.885,51.885,14400000.0
2008-12-24 14:59:00,51.889,51.9,51.889,51.9,12800000.0
2008-12-24 15:00:00,51.9,51.908,51.9,51.9,16000000.0
2008-12-24 15:01:00,51.899,51.904,51.891,51.899,18000000.0
2008-12-24 15:02:00,51.89,51.89,51.883,51.883,11200000.0
2008-12-24 15:03:00,51.886,51.894,51.886,51.894,9600000.0
2008-12-24 15:04:00,51.888,51.902,51.887,51.898,16000000.0
2008-12-24 15:05:00,51.89,51.901,51.888,51.901,12800000.0
2008-12-24 15:06:00,51.893,51.9,51.891,51.891,11200000.0
2008-12-24 15:07:00,51.904,51.914,51.899,51.914,11200000.0
2008-12-24 15:08:00,51.892,51.903,51.892,51.895,11200000.0
2008-12-24 15:09:00,51.908,51.938,51.902,51.938,14400000.0
2008-12-24 15:10:00,51.935,51.935,51.918,51.927,16000000.0
2008-12-24 15:11:00,51.918,51.918,51.909,51.911,11200000.0
2008-12-24 15:12:00,51.894,51.923,51.894,51.921,12800000.0
2008-12-24 15:13:00,51.919,51.92,51.913,51.917,12800000.0
2008-12-24 15:14:00,51.912,51.912,51.899,51.908,16000000.0
2008-12-24 15:15:00,51.904,51.911,51.895,51.9,17600000.0
2008-12-24 15:16:00,51.912,51.912,51.902,51.907,12800000.0
2008-12-24 15:17:00,51.905,51.911,51.901,51.901,14400000.0
2008-12-24 15:18:00,51.902,51.907,51.899,51.899,12800000.0
2008-12-24 15:19:00,51.895,51.896,51.877,51.893,16000000.0
2008-12-24 15:20:00,51.888,51.894,51.884,51.884,16400000.0
2008-12-24 15:21:00,51.876,51.876,51.782,51.873,17600000.0
2008-12-24 15:22:00,51.873,51.883,51.872,51.88,11200000.0
2008-12-24 15:23:00,51.887,51.887,51.876,51.876,11200000.0
2008-12-24 15:24:00,51.868,51.877,51.868,51.877,11200000.0
2008-12-24 15:25:00,51.866,51.866,51.844,51.844,12800000.0
2008-12-24 15:26:00,51.874,51.883,51.871,51.883,14400000.0
2008-12-24 15:27:00,51.883,51.894,51.879,51.883,12800000.0
2008-12-24 15:28:00,51.888,51.897,51.88,51.891,12800000.0
2008-12-24 15:29:00,51.889,51.898,51.864,51.864,17600000.0
2008-12-24 15:30:00,51.862,51.862,51.838,51.849,18000000.0
2008-12-24 15:31:00,51.855,51.861,51.845,51.861,12800000.0
2008-12-24 15:32:00,51.863,51.863,51.852,51.852,11200000.0
2008-12-24 15:33:00,51.845,51.85,51.843,51.846,11200000.0
2008-12-24 15:34:00,51.852,51.854,51.848,51.848,11200000.0
2008-12-24 15:35:00,51.854,51.873,51.853,51.871,12800000.0
2008-12-24 15:36:00,51.875,51.894,51.875,51.884,13800000.0
2008-12-24 15:37:00,51.868,51.868,51.828,51.852,16000000.0
2008-12-24 15:38:00,51.858,51.886,51.857,51.886,16000000.0
2008-12-24 15:39:00,51.88,51.881,51.863,51.867,14400000.0
2008-12-24 15:40:00,51.89,51.89,51.825,51.825,12800000.0
2008-12-24 15:41:00,51.808,51.834,51.808,51.829,16000000.0
2008-12-24 15:42:00,51.849,51.916,51.823,51.916,17600000.0
2008-12-24 15:43:00,51.889,51.89,51.865,51.865,12800000.0
2008-12-24 15:44:00,51.875,51.882,51.875,51.882,12800000.0
2008-12-24 15:45:00,51.879,51.883,51.868,51.883,12800000.0
2008-12-24 15:46:00,51.9,51.905,51.892,51.892,11200000.0
2008-12-24 15:47:00,51.868,51.879,51.864,51.879,11200000.0
2008-12-24 15:48:00,51.881,51.89,51.88,51.89,12800000.0
2008-12-24 15:49:00,51.885,51.899,51.884,51.891,11200000.0
2008-12-24 15:50:00,51.893,51.895,51.883,51.887,14400000.0
2008-12-24 15:51:00,51.884,51.884,51.866,51.866,11200000.0
2008-12-24 15:52:00,51.878,51.878,51.862,51.869,11200000.0
2008-12-24 15:53:00,51.87,51.912,51.87,51.912,12800000.0
2008-12-24 15:54:00,51.901,51.906,51.899,51.905,17600000.0
2008-12-24 15:55:00,51.909,51.909,51.893,51.901,17600000.0
2008-12-24 15:56:00,51.896,51.9,51.887,51.894,11200000.0
2008-12-24 15:57:00,51.903,51.905,51.89,51.903,14400000.0
2008-12-24 15:58:00,51.879,51.89,51.879,51.888,11200000.0
2008-12-24 15:59:00,51.888,51.888,51.884,51.886,11200000.0
2008-12-24 16:00:00,51.893,51.92,51.893,51.917,11200000.0
2008-12-24 16:01:00,51.926,51.934,51.924,51.925,11200000.0
2008-12-24 16:02:00,51.932,51.939,51.914,51.914,17000000.0
2008-12-24 16:03:00,51.919,51.956,51.919,51.956,12800000.0
2008-12-24 16:04:00,51.965,51.974,51.909,51.964,11200000.0
2008-12-24 16:05:00,51.966,51.974,51.962,51.974,14400000.0
2008-12-24 16:06:00,51.979,51.99,51.974,51.985,16400000.0
2008-12-24 16:07:00,52.004,52.019,52.003,52.019,11200000.0
2008-12-24 16:08:00,51.998,52.013,51.994,52.013,11200000.0
2008-12-24 16:09:00,52.005,52.006,51.992,51.997,17600000.0
2008-12-24 16:10:00,51.99,51.998,51.987,51.987,12800000.0
2008-12-24 16:11:00,51.991,52.004,51.986,51.997,11200000.0
2008-12-24 16:12:00,51.992,51.992,51.97,51.987,17600000.0
2008-12-24 16:13:00,51.981,51.981,51.968,51.968,11200000.0
2008-12-24 16:14:00,51.969,51.975,51.967,51.973,14800000.0
2008-12-24 16:15:00,51.975,51.975,51.971,51.973,11200000.0
2008-12-24 16:16:00,51.968,51.975,51.959,51.975,11200000.0
2008-12-24 16:17:00,51.983,52.016,51.983,52.016,17600000.0
2008-12-24 16:18:00,52.032,52.039,52.028,52.039,9600000.0
2008-12-24 16:19:00,52.039,52.039,52.027,52.027,11200000.0
2008-12-24 16:20:00,52.032,52.039,52.022,52.039,11600000.0
2008-12-24 16:21:00,52.039,52.046,52.039,52.04,11200000.0
2008-12-24 16:22:00,52.027,52.032,52.018,52.032,11200000.0
2008-12-24 16:23:00,52.04,52.04,52.027,52.027,12200000.0
2008-12-24 16:24:00,52.019,52.027,52.005,52.005,11200000.0
2008-12-24 16:25:00,52.023,52.035,52.023,52.032,12800000.0
2008-12-24 16:26:00,52.028,52.055,52.028,52.05,12800000.0
2008-12-24 16:27:00,52.048,52.055,52.045,52.049,17600000.0
2008-12-24 16:28:00,52.044,52.049,52.033,52.049,11200000.0
2008-12-24 16:29:00,52.046,52.046,52.032,52.035,14800000.0
2008-12-24 16:30:00,52.026,52.028,52.019,52.028,14800000.0
2008-12-24 16:31:00,52.034,52.052,52.034,52.046,13800000.0
2008-12-24 16:32:00,52.043,52.05,52.025,52.036,14400000.0
2008-12-24 16:33:00,52.024,52.027,52.02,52.024,9600000.0
2008-12-24 16:34:00,52.03,52.03,52.008,52.018,17000000.0
2008-12-24 16:35:00,52.018,52.019,52.007,52.016,12800000.0
2008-12-24 16:36:00,52.011,52.011,51.981,51.981,11200000.0
2008-12-24 16:37:00,51.973,51.985,51.972,51.982,12800000.0
2008-12-24 16:38:00,51.97,51.98,51.965,51.973,14400000.0
2008-12-24 16:39:00,51.974,51.982,51.968,51.977,12800000.0
2008-12-24 16:40:00,51.971,51.983,51.966,51.97,17600000.0
2008-12-24 16:41:00,51.978,51.981,51.974,51.981,12800000.0
2008-12-24 16:42:00,51.981,51.982,51.97,51.977,11200000.0
2008-12-24 16:43:00,51.98,51.98,51.974,51.974,12800000.0
2008-12-24 16:44:00,51.973,51.973,51.961,51.971,11200000.0
2008-12-24 16:45:00,51.975,51.98,51.962,51.967,11200000.0
2008-12-24 16:46:00,51.971,51.976,51.956,51.969,14400000.0
2008-12-24 16:47:00,51.969,51.975,51.96,51.971,17600000.0
2008-12-24 16:48:00,51.975,51.975,51.964,51.974,10600000.0
2008-12-24 16:49:00,51.972,51.973,51.952,51.952,12800000.0
2008-12-24 16:50:00,51.958,51.958,51.948,51.95,17000000.0
2008-12-24 16:51:00,51.952,51.954,51.896,51.896,11200000.0
2008-12-24 16:52:00,51.956,51.958,51.927,51.935,17600000.0
2008-12-24 16:53:00,51.935,51.952,51.928,51.928,17600000.0
2008-12-24 16:54:00,51.906,51.91,51.899,51.91,9000000.0
2008-12-24 16:55:00,51.909,51.916,51.907,51.913,14400000.0
2008-12-24 16:56:00,51.905,51.923,51.904,51.904,12600000.0
2008-12-24 16:57:00,51.914,51.931,51.914,51.931,16000000.0
2008-12-24 16:58:00,51.937,51.937,51.926,51.926,12800000.0
2008-12-24 16:59:00,51.921,51.93,51.917,51.93,12800000.0
2008-12-24 17:00:00,51.913,51.913,51.906,51.911,11200000.0
2008-12-24 17:01:00,51.905,51.905,51.808,51.893,12800000.0
2008-12-24 17:02:00,51.901,51.913,51.901,51.911,16000000.0
2008-12-24 17:03:00,51.898,51.909,51.89,51.89,11200000.0
2008-12-24 17:04:00,51.907,51.912,51.9,51.912,11200000.0
2008-12-24 17:05:00,51.919,51.919,51.906,51.906,17600000.0
2008-12-24 17:06:00,51.89,51.918,51.89,51.905,11200000.0
2008-12-24 17:07:00,51.92,51.936,51.92,51.936,11200000.0
2008-12-24 17:08:00,51.941,51.944,51.937,51.937,17600000.0
2008-12-24 17:09:00,51.93,51.955,51.93,51.955,16000000.0
2008-12-24 17:10:00,51.961,51.961,51.942,51.942,11200000.0
2008-12-24 17:11:00,51.952,51.952,51.938,51.949,12800000.0
2008-12-24 17:12:00,51.947,51.947,51.921,51.936,12800000.0
2008-12-24 17:13:00,51.94,51.944,51.938,51.944,12800000.0
2008-12-24 17:14:00,51.943,51.943,51.928,51.935,12800000.0
2008-12-24 17:15:00,51.916,51.936,51.906,51.932,12800000.0
2008-12-24 17:16:00,51.937,51.954,51.937,51.954,11200000.0
2008-12-24 17:17:00,51.94,51.94,51.907,51.915,11200000.0
2008-12-24 17:18:00,51.905,51.914,51.905,51.908,12800000.0
2008-12-24 17:19:00,51.914,51.914,51.897,51.9,15400000.0
2008-12-24 17:20:00,51.893,51.893,51.875,51.875,11200000.0
2008-12-24 17:21:00,51.878,51.887,51.867,51.879,12800000.0
2008-12-24 17:22:00,51.881,51.895,51.793,51.876,11200000.0
2008-12-24 17:23:00,51.857,51.878,51.857,51.878,11200000.0
2008-12-24 17:24:00,51.881,51.885,51.877,51.877,11200000.0
2008-12-24 17:25:00,51.874,51.88,51.873,51.873,11200000.0
2008-12-24 17:26:00,51.873,51.885,51.873,51.88,10600000.0
2008-12-24 17:27:00,51.881,51.888,51.878,51.878,17600000.0
2008-12-24 17:28:00,51.884,51.889,51.875,51.887,12800000.0
2008-12-24 17:29:00,51.875,51.897,51.875,51.878,12800000.0
2008-12-24 17:30:00,51.889,51.918,51.889,51.917,11200000.0
2008-12-24 17:31:00,51.929,51.956,51.929,51.956,12600000.0
2008-12-24 17:32:00,51.912,51.916,51.901,51.916,11200000.0
2008-12-24 17:33:00,51.928,51.94,51.913,51.913,12800000.0
2008-12-24 17:34:00,51.907,51.916,51.9,51.916,11600000.0
2008-12-24 17:35:00,51.914,51.914,51.907,51.907,12800000.0
2008-12-24 17:36:00,51.935,51.942,51.933,51.936,11200000.0
2008-12-24 17:37:00,51.922,51.933,51.918,51.923,11200000.0
2008-12-24 17:38:00,51.94,51.943,51.93,51.937,8000000.0
2008-12-24 17:39:00,51.927,51.966,51.927,51.965,17600000.0
2008-12-24 17:40:00,51.969,51.969,51.929,51.929,11200000.0
2008-12-24 17:41:00,51.939,51.941,51.922,51.941,11200000.0
2008-12-24 17:42:00,51.956,51.96,51.949,51.949,11200000.0
2008-12-24 17:43:00,51.946,51.951,51.943,51.946,12800000.0
2008-12-24 17:44:00,51.953,51.999,51.953,51.999,12800000.0
2008-12-24 17:45:00,52.014,52.022,52.014,52.022,11200000.0
2008-12-24 17:46:00,52.021,52.025,51.994,51.994,12800000.0
2008-12-24 17:47:00,51.993,51.993,51.967,51.979,12800000.0
2008-12-24 17:48:00,51.981,51.986,51.976,51.985,11200000.0
2008-12-24 17:49:00,51.983,51.989,51.982,51.987,11200000.0
2008-12-24 17:50:00,51.995,52.002,51.982,51.985,12200000.0
2008-12-24 17:51:00,51.98,51.98,51.962,51.97,11200000.0
2008-12-24 17:52:00,51.976,51.976,51.961,51.964,12200000.0
2008-12-24 17:53:00,51.962,51.963,51.953,51.96,17600000.0
2008-12-24 17:54:00,51.934,51.946,51.934,51.946,8000000.0
2008-12-24 17:55:00,51.95,51.956,51.94,51.956,12800000.0
2008-12-24 17:56:00,51.931,51.95,51.931,51.95,11200000.0
2008-12-24 17:57:00,51.954,51.975,51.954,51.975,16000000.0
2008-12-24 17:58:00,51.968,51.977,51.963,51.963,12800000.0
2008-12-24 17:59:00,51.965,52.01,51.965,52.01,11200000.0
2008-12-24 18:00:00,52.031,52.031,51.994,51.995,17600000.0
2008-12-24 18:01:00,52.001,52.001,51.904,51.991,17600000.0
2008-12-24 18:02:00,51.986,52.008,51.986,52.008,17600000.0
2008-12-24 18:03:00,52.016,52.016,51.998,52.015,12800000.0
2008-12-24 18:04:00,51.995,52.0,51.994,51.996,11200000.0
2008-12-24 18:05:00,51.996,52.007,51.996,52.007,17600000.0
2008-12-24 18:06:00,52.017,52.021,52.01,52.01,12800000.0
2008-12-24 18:07:00,52.017,52.025,52.013,52.021,11200000.0
2008-12-24 18:08:00,52.021,52.021,52.01,52.017,16000000.0
2008-12-24 18:09:00,52.001,52.012,51.997,52.005,16000000.0
2008-12-24 18:10:00,52.019,52.029,52.013,52.029,12200000.0
2008-12-24 18:11:00,52.029,52.045,52.026,52.045,11200000.0
2008-12-24 18:12:00,52.02,52.02,52.0,52.0,11000000.0
2008-12-24 18:13:00,52.031,52.049,52.031,52.046,11000000.0
2008-12-24 18:14:00,52.004,52.032,52.004,52.012,12200000.0
2008-12-24 18:15:00,52.046,52.059,52.036,52.036,8000000.0
2008-12-24 18:16:00,52.019,52.038,52.019,52.038,12200000.0
2008-12-24 18:17:00,52.046,52.046,52.027,52.027,11200000.0
2008-12-24 18:18:00,52.019,52.02,52.011,52.011,11200000.0
2008-12-24 18:19:00,52.01,52.027,52.01,52.024,16000000.0
2008-12-24 18:20:00,52.028,52.028,52.022,52.024,12800000.0
2008-12-24 18:21:00,52.023,52.028,52.014,52.028,11200000.0
2008-12-24 18:22:00,52.029,52.034,51.966,52.02,16000000.0
2008-12-24 18:23:00,52.008,52.011,51.989,51.989,16000000.0
2008-12-24 18:24:00,51.986,51.993,51.986,51.986,12800000.0
2008-12-24 18:25:00,51.996,52.0,51.996,51.999,11200000.0
2008-12-24 18:26:00,52.014,52.014,51.994,51.999,13200000.0
2008-12-24 18:27:00,51.995,52.035,51.995,52.009,13200000.0
2008-12-24 18:28:00,51.993,51.999,51.992,51.995,12800000.0
2008-12-24 18:29:00,51.995,52.006,51.994,52.006,12800000.0
2008-12-24 18:30:00,52.007,52.013,52.007,52.013,11200000.0
2008-12-24 18:31:00,52.017,52.02,52.013,52.014,12800000.0
2008-12-24 18:32:00,52.021,52.021,52.01,52.018,11200000.0
2008-12-24 18:33:00,52.004,52.004,51.99,51.994,11200000.0
2008-12-24 18:34:00,51.995,52.003,51.995,52.001,12800000.0
2008-12-24 18:35:00,51.998,52.001,51.988,51.999,12800000.0
2008-12-24 18:36:00,51.987,51.999,51.982,51.986,12800000.0
2008-12-24 18:37:00,52.009,52.018,52.009,52.018,17600000.0
2008-12-24 18:38:00,52.018,52.018,52.007,52.007,11200000.0
2008-12-24 18:39:00,52.013,52.03,52.013,52.03,16000000.0
2008-12-24 18:40:00,52.04,52.047,52.04,52.045,12800000.0
2008-12-24 18:41:00,52.05,52.064,52.05,52.064,14400000.0
2008-12-24 18:42:00,52.06,52.06,52.046,52.051,11200000.0
2008-12-24 18:43:00,52.055,52.057,52.052,52.053,12800000.0
2008-12-24 18:44:00,52.056,52.056,52.047,52.049,11200000.0
2008-12-24 18:45:00,52.058,52.064,52.055,52.058,11200000.0
2008-12-24 18:46:00,52.057,52.06,52.057,52.058,11200000.0
2008-12-24 18:47:00,52.051,52.051,52.039,52.039,12800000.0
2008-12-24 18:48:00,52.063,52.083,52.063,52.082,12800000.0
2008-12-24 18:49:00,52.057,52.065,52.044,52.058,12800000.0
2008-12-24 18:50:00,52.067,52.07,52.054,52.063,17000000.0
2008-12-24 18:51:00,52.047,52.047,51.984,51.993,12800000.0
2008-12-24 18:52:00,51.995,51.998,51.99,51.993,12800000.0
2008-12-24 18:53:00,51.99,52.001,51.986,51.996,12800000.0
2008-12-24 18:54:00,51.993,52.006,51.993,51.998,10600000.0
2008-12-24 18:55:00,52.0,52.002,51.991,51.998,11200000.0
2008-12-24 18:56:00,52.0,52.005,51.985,52.003,16000000.0
2008-12-24 18:57:00,52.008,52.01,51.998,52.007,11200000.0
2008-12-24 18:58:00,52.004,52.018,52.001,52.018,10600000.0
2008-12-24 18:59:00,52.016,52.017,52.008,52.01,17600000.0
2008-12-24 19:00:00,51.997,52.004,51.995,52.004,12800000.0
2008-12-24 19:01:00,52.004,52.009,51.993,51.993,12800000.0
2008-12-24 19:02:00,52.008,52.015,52.007,52.007,11200000.0
2008-12-24 19:03:00,52.025,52.041,52.025,52.041,12800000.0
2008-12-24 19:04:00,52.04,52.049,52.031,52.031,16000000.0
2008-12-24 19:05:00,52.033,52.041,52.033,52.037,14400000.0
2008-12-24 19:06:00,52.035,52.039,52.03,52.032,16000000.0
2008-12-24 19:07:00,52.018,52.018,52.006,52.015,11200000.0
2008-12-24 19:08:00,52.008,52.013,52.002,52.006,17600000.0
2008-12-24 19:09:00,52.0,52.002,51.973,51.973,12800000.0
2008-12-24 19:10:00,51.971,51.987,51.968,51.987,17000000.0
2008-12-24 19:11:00,51.993,52.007,51.993,52.007,12800000.0
2008-12-24 19:12:00,51.999,51.999,51.976,51.987,11200000.0
2008-12-24 19:13:00,51.992,51.992,51.966,51.966,11200000.0
2008-12-24 19:14:00,52.001,52.01,51.999,51.999,16000000.0
2008-12-24 19:15:00,52.001,52.016,52.001,52.015,12800000.0
2008-12-24 19:16:00,52.004,52.009,51.996,52.005,12800000.0
2008-12-24 19:17:00,51.995,51.999,51.991,51.999,12800000.0
2008-12-24 19:18:00,51.995,51.998,51.991,51.993,17600000.0
2008-12-24 19:19:00,51.992,52.003,51.991,52.003,16000000.0
2008-12-24 19:20:00,52.006,52.013,51.999,51.999,16000000.0
2008-12-24 19:21:00,52.009,52.009,51.992,52.003,16000000.0
2008-12-24 19:22:00,51.966,51.966,51.952,51.963,11200000.0
2008-12-24 19:23:00,51.998,52.004,51.995,51.995,17600000.0
2008-12-24 19:24:00,51.979,51.996,51.979,51.988,17600000.0
2008-12-24 19:25:00,51.985,51.995,51.984,51.984,17600000.0
2008-12-24 19:26:00,51.99,51.998,51.988,51.992,11200000.0
2008-12-24 19:27:00,51.996,51.996,51.971,51.971,11200000.0
2008-12-24 19:28:00,51.985,51.989,51.98,51.98,12800000.0
2008-12-24 19:29:00,51.985,51.995,51.985,51.995,11600000.0
2008-12-24 19:30:00,51.993,51.996,51.989,51.991,14800000.0
2008-12-24 19:31:00,51.996,51.996,51.983,51.989,17600000.0
2008-12-24 19:32:00,51.974,51.995,51.974,51.986,12800000.0
2008-12-24 19:33:00,51.99,52.002,51.99,51.997,12800000.0
2008-12-24 19:34:00,51.975,52.002,51.975,51.985,12800000.0
2008-12-24 19:35:00,51.991,52.004,51.991,52.003,17600000.0
2008-12-24 19:36:00,52.0,52.0,51.969,51.969,11200000.0
2008-12-24 19:37:00,51.963,51.973,51.963,51.971,11200000.0
2008-12-24 19:38:00,51.965,51.982,51.965,51.982,9600000.0
2008-12-24 19:39:00,51.973,51.973,51.959,51.959,11200000.0
2008-12-24 19:40:00,51.964,52.017,51.962,52.017,14400000.0
2008-12-24 19:41:00,52.028,52.034,52.028,52.033,12800000.0
2008-12-24 19:42:00,52.028,52.028,52.019,52.023,12800000.0
2008-12-24 19:43:00,52.024,52.025,52.021,52.021,11200000.0
2008-12-24 19:44:00,52.02,52.029,52.008,52.029,16000000.0
2008-12-24 19:45:00,52.026,52.026,52.006,52.008,11200000.0
2008-12-24 19:46:00,52.0,52.008,52.0,52.008,11200000.0
2008-12-24 19:47:00,51.998,52.003,51.987,51.987,16000000.0
2008-12-24 19:48:00,51.994,52.009,51.989,52.009,11200000.0
2008-12-24 19:49:00,52.002,52.003,51.986,51.986,12800000.0
2008-12-24 19:50:00,52.012,52.017,52.0,52.0,13200000.0
2008-12-24 19:51:00,52.007,52.021,52.004,52.013,12800000.0
2008-12-24 19:52:00,52.015,52.033,52.004,52.033,11200000.0
2008-12-24 19:53:00,52.009,52.01,51.997,52.004,17600000.0
2008-12-24 19:54:00,52.0,52.0,51.988,51.99,14400000.0
2008-12-24 19:55:00,51.985,51.997,51.983,51.994,10600000.0
2008-12-24 19:56:00,52.011,52.022,52.011,52.016,11200000.0
2008-12-24 19:57:00,52.002,52.01,51.996,52.008,12800000.0
2008-12-24 19:58:00,52.01,52.043,52.01,52.038,14400000.0
2008-12-24 19:59:00,52.038,52.063,52.038,52.063,14400000.0
2008-12-24 20:00:00,52.047,52.048,52.039,52.039,12800000.0
2008-12-24 20:01:00,52.058,52.066,52.047,52.047,11200000.0
2008-12-24 20:02:00,52.039,52.039,52.027,52.027,11200000.0
2008-12-24 20:03:00,52.028,52.031,52.018,52.019,16000000.0
2008-12-24 20:04:00,52.03,52.039,52.007,52.016,12800000.0
2008-12-24 20:05:00,52.018,52.023,52.015,52.015,12800000.0
2008-12-24 20:06:00,52.021,52.023,52.017,52.023,12800000.0
2008-12-24 20:07:00,52.025,52.025,52.014,52.017,16000000.0
2008-12-24 20:08:00,52.017,52.017,52.003,52.008,12800000.0
2008-12-24 20:09:00,52.008,52.02,52.0,52.02,16800000.0
2008-12-24 20:10:00,51.985,52.016,51.978,52.016,17600000.0
2008-12-24 20:11:00,52.005,52.032,52.005,52.03,14400000.0
2008-12-24 20:12:00,52.025,52.035,52.025,52.028,14400000.0
2008-12-24 20:14:00,52.007,52.007,51.959,51.966,11200000.0
2008-12-24 20:15:00,51.961,51.961,51.953,51.955,11200000.0
2008-12-24 20:16:00,51.959,51.986,51.959,51.986,12800000.0
2008-12-24 20:17:00,52.013,52.018,51.995,51.995,13600000.0
2008-12-24 20:18:00,51.985,51.993,51.982,51.987,12800000.0
2008-12-24 20:19:00,51.984,51.988,51.984,51.986,11200000.0
2008-12-24 20:20:00,52.0,52.003,51.997,52.0,11200000.0
2008-12-24 20:21:00,51.994,52.001,51.988,51.991,11200000.0
2008-12-24 20:22:00,52.028,52.033,52.027,52.03,11200000.0
2008-12-24 20:23:00,51.992,52.026,51.992,52.026,16000000.0
2008-12-24 20:24:00,52.038,52.055,52.038,52.05,16000000.0
2008-12-24 20:26:00,52.025,52.032,52.025,52.032,9600000.0
2008-12-24 20:27:00,52.05,52.059,52.05,52.059,12200000.0
2008-12-24 20:28:00,52.048,52.048,52.012,52.012,17600000.0
2008-12-24 20:30:00,52.009,52.077,52.009,52.077,14400000.0
2008-12-24 20:31:00,52.093,52.101,52.093,52.099,14400000.0
2008-12-24 20:32:00,52.07,52.073,52.068,52.07,8000000.0
2008-12-24 20:33:00,52.021,52.027,52.012,52.026,16000000.0
2008-12-24 20:34:00,52.044,52.044,52.007,52.007,16000000.0
2008-12-24 20:35:00,51.993,52.02,51.993,52.008,16000000.0
2008-12-24 20:36:00,52.009,52.01,52.002,52.003,11200000.0
2008-12-24 20:37:00,51.993,51.993,51.98,51.98,17600000.0
2008-12-24 20:38:00,51.99,51.99,51.973,51.973,13200000.0
2008-12-24 20:39:00,51.977,51.98,51.966,51.967,16000000.0
2008-12-24 20:40:00,51.97,51.972,51.963,51.969,12200000.0
2008-12-24 20:41:00,51.962,51.962,51.951,51.953,14400000.0
2008-12-24 20:42:00,51.962,51.966,51.956,51.962,12800000.0
2008-12-24 20:43:00,51.98,51.981,51.968,51.978,17600000.0
2008-12-24 20:44:00,51.952,51.963,51.948,51.962,10000000.0
2008-12-24 20:45:00,51.945,51.953,51.938,51.953,11200000.0
2008-12-24 20:46:00,51.96,51.991,51.96,51.991,12800000.0
2008-12-24 20:47:00,52.028,52.028,52.011,52.013,11200000.0
2008-12-24 20:48:00,51.989,51.989,51.98,51.987,12800000.0
2008-12-24 20:49:00,52.022,52.022,52.01,52.015,11200000.0
2008-12-24 20:50:00,51.984,51.984,51.973,51.973,12800000.0
2008-12-24 20:51:00,52.022,52.022,52.008,52.011,11200000.0
2008-12-24 20:52:00,51.984,51.99,51.984,51.988,11200000.0
2008-12-24 20:53:00,51.989,51.996,51.987,51.994,12200000.0
2008-12-24 20:54:00,51.999,51.999,51.986,51.995,11200000.0
2008-12-24 20:56:00,52.005,52.027,52.005,52.019,12800000.0
2008-12-24 20:57:00,51.979,51.991,51.979,51.986,11200000.0
2008-12-24 20:58:00,52.002,52.01,52.0,52.001,17600000.0
2008-12-24 20:59:00,52.02,52.032,51.942,52.03,14400000.0
2008-12-24 21:00:00,52.04,52.045,52.025,52.042,12800000.0
2008-12-24 21:01:00,52.015,52.064,52.015,52.044,17600000.0
2008-12-24 21:02:00,52.044,52.055,52.038,52.052,11200000.0
2008-12-24 21:03:00,52.036,52.039,52.029,52.034,12800000.0
2008-12-24 21:04:00,52.034,52.037,52.026,52.036,11600000.0
2008-12-24 21:05:00,52.038,52.038,52.03,52.034,14400000.0
2008-12-24 21:06:00,52.026,52.026,51.991,51.993,17600000.0
2008-12-24 21:07:00,51.987,51.994,51.983,51.994,12800000.0
2008-12-24 21:08:00,51.995,52.004,51.993,52.0,12800000.0
2008-12-24 21:10:00,51.999,52.008,51.982,51.997,12800000.0
2008-12-24 21:11:00,51.976,51.994,51.976,51.992,12800000.0
2008-12-24 21:12:00,51.994,52.003,51.994,52.003,12800000.0
2008-12-24 21:13:00,51.994,52.0,51.969,51.969,11200000.0
2008-12-24 21:14:00,51.933,51.952,51.933,51.935,18000000.0
2008-12-24 21:15:00,51.955,51.983,51.955,51.983,17600000.0
2008-12-24 21:16:00,51.997,52.003,51.996,52.003,13200000.0
2008-12-24 21:17:00,52.009,52.014,52.007,52.013,12800000.0
2008-12-24 21:18:00,52.018,52.018,52.001,52.011,12800000.0
2008-12-24 21:20:00,51.998,52.004,51.99,51.995,12800000.0
2008-12-24 21:21:00,51.994,51.995,51.99,51.99,10000000.0
2008-12-24 21:22:00,51.986,52.0,51.986,52.0,12800000.0
2008-12-24 21:23:00,51.993,52.004,51.99,52.004,8000000.0
2008-12-24 21:24:00,52.005,52.005,51.99,51.992,13200000.0
2008-12-24 21:25:00,51.99,52.0,51.989,52.0,11200000.0
2008-12-24 21:26:00,51.994,52.005,51.984,52.001,17600000.0
2008-12-24 21:27:00,51.991,52.005,51.991,52.004,11200000.0
2008-12-24 21:28:00,52.0,52.002,51.997,52.0,12800000.0
2008-12-24 21:30:00,52.0,52.007,51.997,52.005,12800000.0
2008-12-24 21:32:00,52.003,52.003,51.947,51.947,11200000.0
2008-12-24 21:34:00,52.003,52.011,51.998,52.001,11200000.0
2008-12-24 21:35:00,51.947,51.979,51.947,51.979,11200000.0
2008-12-24 21:37:00,52.004,52.004,51.991,51.992,12800000.0
2008-12-24 21:38:00,51.993,52.006,51.993,52.006,12800000.0
2008-12-24 21:39:00,52.008,52.01,52.002,52.007,12800000.0
2008-12-24 21:40:00,51.999,51.999,51.956,51.956,9600000.0
2008-12-24 21:41:00,51.953,51.964,51.952,51.964,14400000.0
2008-12-24 21:42:00,52.05,52.055,52.04,52.052,16000000.0
2008-12-24 21:43:00,51.993,52.016,51.993,52.016,17600000.0
2008-12-24 21:44:00,52.004,52.028,51.997,51.997,17600000.0
2008-12-24 21:45:00,52.004,52.004,51.957,51.957,14400000.0
2008-12-24 21:46:00,51.949,51.949,51.908,51.936,9600000.0
2008-12-24 21:47:00,51.924,51.932,51.907,51.91,12800000.0
2008-12-24 21:48:00,51.933,51.937,51.927,51.935,17600000.0
2008-12-24 21:49:00,51.924,51.924,51.883,51.888,14400000.0
2008-12-24 21:50:00,51.876,51.881,51.876,51.881,11200000.0
2008-12-24 21:51:00,51.884,51.907,51.82,51.906,12800000.0
2008-12-24 21:52:00,51.934,51.949,51.934,51.949,12800000.0
2008-12-24 21:53:00,51.923,51.923,51.883,51.883,17600000.0
2008-12-24 21:54:00,51.893,51.905,51.885,51.905,14400000.0
2008-12-24 21:55:00,51.892,51.893,51.888,51.888,11200000.0
2008-12-24 21:56:00,51.891,51.893,51.888,51.888,12800000.0
2008-12-24 21:57:00,51.887,51.894,51.883,51.894,12800000.0
2008-12-24 21:58:00,51.89,51.89,51.875,51.875,16000000.0
2008-12-24 21:59:00,51.879,51.895,51.879,51.884,14400000.0
2008-12-24 22:00:00,51.89,52.034,51.89,52.034,12800000.0
2008-12-24 22:01:00,51.884,51.884,51.865,51.877,12800000.0
2008-12-24 22:02:00,51.889,51.911,51.889,51.908,12200000.0
2008-12-24 22:03:00,51.903,51.92,51.895,51.92,11200000.0
2008-12-24 22:04:00,51.851,51.914,51.851,51.904,11200000.0
2008-12-24 22:05:00,51.897,51.906,51.897,51.904,12800000.0
2008-12-24 22:06:00,51.904,51.909,51.9,51.9,17600000.0
2008-12-24 22:07:00,51.895,51.895,51.842,51.842,13200000.0
2008-12-24 22:08:00,51.9,51.903,51.895,51.902,11200000.0
2008-12-24 22:09:00,51.818,51.836,51.818,51.836,11200000.0
2008-12-24 22:10:00,51.903,51.905,51.897,51.897,17600000.0
2008-12-24 22:11:00,51.839,51.839,51.82,51.82,14400000.0
2008-12-24 22:12:00,51.825,51.847,51.825,51.847,11200000.0
2008-12-24 22:14:00,51.902,51.905,51.9,51.9,16000000.0
2008-12-24 22:15:00,51.903,51.903,51.897,51.9,12800000.0
2008-12-24 22:17:00,51.87,51.87,51.848,51.848,11200000.0
2008-12-24 22:18:00,51.888,51.888,51.885,51.886,12800000.0
2008-12-24 22:19:00,51.87,51.873,51.868,51.873,14400000.0
2008-12-24 22:21:00,51.935,51.935,51.923,51.932,12800000.0
2008-12-24 22:23:00,51.82,51.825,51.814,51.823,12800000.0
2008-12-24 22:24:00,51.945,51.953,51.945,51.947,12800000.0
2008-12-24 22:25:00,51.821,51.826,51.815,51.819,17600000.0
2008-12-24 22:26:00,51.822,51.827,51.819,51.827,10600000.0
2008-12-24 22:27:00,51.818,51.828,51.818,51.821,9600000.0
2008-12-24 22:28:00,51.955,51.955,51.945,51.945,17600000.0
2008-12-24 22:29:00,51.821,51.827,51.814,51.827,14400000.0
2008-12-24 22:30:00,51.952,51.953,51.947,51.947,12800000.0
2008-12-24 22:31:00,51.841,51.855,51.816,51.816,11200000.0
2008-12-24 22:32:00,51.827,51.84,51.827,51.831,12800000.0
2008-12-24 22:34:00,51.923,51.925,51.918,51.923,12800000.0
2008-12-24 22:36:00,51.915,51.922,51.915,51.92,12200000.0
2008-12-24 22:38:00,51.91,51.915,51.9,51.913,17600000.0
2008-12-24 22:40:00,51.898,51.903,51.895,51.895,16000000.0
2008-12-24 22:41:00,51.826,51.826,51.798,51.803,12800000.0
2008-12-24 22:42:00,51.813,51.818,51.807,51.807,11200000.0
2008-12-24 22:43:00,51.802,51.816,51.802,51.816,11200000.0
2008-12-24 22:44:00,51.818,51.829,51.804,51.824,16000000.0
2008-12-24 22:45:00,51.829,51.829,51.816,51.824,12800000.0
2008-12-24 22:46:00,51.819,51.824,51.817,51.82,12800000.0
2008-12-24 22:47:00,51.82,51.825,51.816,51.822,12800000.0
2008-12-24 22:48:00,51.817,51.817,51.801,51.801,12800000.0
2008-12-24 22:50:00,51.821,51.875,51.82,51.875,9600000.0
2008-12-24 22:52:00,51.878,51.885,51.863,51.88,14800000.0
2008-12-24 22:53:00,51.874,51.897,51.874,51.897,11200000.0
2008-12-24 22:54:00,51.868,51.872,51.863,51.867,11200000.0
2008-12-24 22:56:00,51.896,51.896,51.873,51.876,12800000.0
2008-12-24 22:57:00,51.866,51.884,51.866,51.882,11200000.0
2008-12-24 22:58:00,51.853,51.853,51.842,51.848,14400000.0
2008-12-24 22:59:00,51.85,51.853,51.837,51.853,11200000.0
2008-12-24 23:00:00,51.798,51.81,51.798,51.81,12800000.0
2008-12-24 23:01:00,51.81,51.811,51.804,51.807,11200000.0
2008-12-24 23:02:00,51.815,51.815,51.81,51.81,12800000.0
2008-12-24 23:03:00,51.811,51.832,51.81,51.832,17000000.0
2008-12-24 23:04:00,51.838,51.838,51.83,51.836,11200000.0
2008-12-24 23:05:00,51.826,51.835,51.81,51.835,11200000.0
2008-12-24 23:06:00,51.88,51.885,51.875,51.875,17600000.0
2008-12-24 23:07:00,51.828,51.838,51.826,51.838,12800000.0
2008-12-24 23:08:00,51.879,51.883,51.879,51.883,11200000.0
2008-12-24 23:10:00,51.837,51.84,51.836,51.839,8000000.0
2008-12-24 23:11:00,51.851,51.878,51.851,51.873,17600000.0
2008-12-24 23:12:00,51.871,51.879,51.867,51.874,14400000.0
2008-12-24 23:13:00,51.879,51.891,51.879,51.887,14400000.0
2008-12-24 23:14:00,51.895,51.895,51.883,51.883,17600000.0
2008-12-24 23:15:00,51.875,51.883,51.867,51.867,12800000.0
2008-12-24 23:16:00,51.913,51.915,51.908,51.915,12800000.0
2008-12-24 23:17:00,51.87,51.888,51.87,51.888,17600000.0
2008-12-24 23:18:00,51.889,51.889,51.874,51.877,12800000.0
2008-12-24 23:19:00,51.869,51.88,51.868,51.872,12800000.0
2008-12-24 23:20:00,51.93,51.935,51.918,51.925,12800000.0
2008-12-24 23:22:00,51.876,51.894,51.876,51.894,12800000.0
2008-12-24 23:23:00,51.893,51.893,51.876,51.876,10600000.0
2008-12-24 23:24:00,51.883,51.896,51.883,51.896,12800000.0
2008-12-24 23:25:00,51.897,51.907,51.81,51.907,11200000.0
2008-12-24 23:26:00,51.896,51.915,51.896,51.915,16000000.0
2008-12-24 23:27:00,51.926,51.933,51.916,51.933,16000000.0
2008-12-24 23:28:00,51.936,51.936,51.92,51.929,12800000.0
2008-12-24 23:29:00,51.928,51.941,51.928,51.93,11200000.0
2008-12-24 23:30:00,51.936,51.936,51.906,51.906,12800000.0
2008-12-24 23:31:00,51.893,51.893,51.863,51.863,11200000.0
2008-12-24 23:32:00,51.853,51.858,51.843,51.857,17600000.0
2008-12-24 23:34:00,51.865,51.877,51.864,51.877,14400000.0
2008-12-24 23:36:00,51.917,51.922,51.915,51.92,12800000.0
2008-12-24 23:38:00,51.92,51.923,51.916,51.923,11200000.0
2008-12-24 23:39:00,51.893,51.909,51.893,51.893,12800000.0
2008-12-24 23:40:00,51.858,51.861,51.83,51.861,12800000.0
2008-12-24 23:41:00,51.896,51.914,51.896,51.914,14400000.0
2008-12-24 23:42:00,51.96,51.962,51.955,51.962,14400000.0
2008-12-24 23:44:00,51.965,51.965,51.958,51.96,12800000.0
2008-12-24 23:45:00,51.95,51.962,51.95,51.958,16000000.0
2008-12-24 23:46:00,51.868,51.868,51.844,51.846,11200000.0
2008-12-24 23:48:00,51.97,51.973,51.965,51.967,12800000.0
2008-12-24 23:50:00,51.847,51.901,51.847,51.901,11200000.0
2008-12-24 23:52:00,52.023,52.023,52.01,52.015,14400000.0
2008-12-24 23:54:00,52.022,52.022,52.02,52.02,11200000.0
2008-12-24 23:55:00,51.903,51.905,51.895,51.895,12800000.0
2008-12-24 23:56:00,51.904,51.912,51.904,51.906,12800000.0
2008-12-24 23:58:00,52.033,52.033,52.025,52.03,11200000.0
2008-12-24 23:59:00,51.91,51.916,51.899,51.904,14400000.0
2008-12-25 00:00:00,52.03,52.033,52.02,52.03,12200000.0
2008-12-25 00:01:00,52.051,52.053,52.045,52.05,11600000.0
2008-12-25 00:02:00,51.845,51.853,51.845,51.853,12200000.0
2008-12-25 00:04:00,51.84,51.843,51.828,51.84,14400000.0
2008-12-25 00:05:00,51.83,51.835,51.815,51.828,13200000.0
2008-12-25 00:08:00,51.813,51.813,51.807,51.807,12800000.0
2008-12-25 00:10:00,51.815,51.815,51.805,51.813,12800000.0
2008-12-25 00:12:00,51.78,51.783,51.775,51.782,11200000.0
2008-12-25 00:13:00,51.77,51.773,51.762,51.772,12800000.0
2008-12-25 00:16:00,51.813,51.815,51.805,51.813,11200000.0
2008-12-25 00:18:00,51.792,51.919,51.792,51.919,11200000.0
2008-12-25 00:19:00,51.95,51.955,51.95,51.955,11200000.0
2008-12-25 00:20:00,51.942,51.944,51.853,51.886,14400000.0
2008-12-25 00:22:00,51.835,51.845,51.835,51.845,17600000.0
2008-12-25 00:24:00,51.82,51.825,51.813,51.822,17600000.0
2008-12-25 00:26:00,51.79,51.793,51.785,51.79,11200000.0
2008-12-25 00:28:00,51.78,51.782,51.775,51.775,12800000.0
2008-12-25 00:30:00,51.78,51.785,51.775,51.775,12200000.0
2008-12-25 00:32:00,51.81,51.815,51.807,51.815,14400000.0
2008-12-25 00:34:00,51.81,51.815,51.807,51.81,17600000.0
2008-12-25 00:36:00,51.823,51.823,51.82,51.82,12800000.0
2008-12-25 00:38:00,51.953,51.953,51.943,51.953,14400000.0
2008-12-25 00:40:00,51.94,51.945,51.937,51.942,12800000.0
2008-12-25 00:42:00,51.975,51.975,51.958,51.968,11200000.0
2008-12-25 00:44:00,51.972,51.975,51.97,51.973,9600000.0
2008-12-25 00:46:00,51.933,51.933,51.93,51.93,16000000.0
2008-12-25 00:48:00,51.96,51.965,51.955,51.962,11200000.0
2008-12-25 00:50:00,51.962,51.965,51.958,51.96,11200000.0
2008-12-25 00:52:00,51.952,51.963,51.952,51.96,12800000.0
2008-12-25 00:54:00,51.963,51.963,51.957,51.957,16000000.0
2008-12-25 00:56:00,51.962,51.965,51.955,51.96,14400000.0
2008-12-25 00:58:00,51.971,51.973,51.96,51.968,11200000.0
2008-12-25 01:00:00,51.973,51.973,51.97,51.973,11200000.0
2008-12-25 01:02:00,52.005,52.005,51.993,52.002,11200000.0
2008-12-25 01:04:00,51.971,51.973,51.97,51.971,10600000.0
2008-12-25 01:06:00,51.945,51.955,51.945,51.95,11200000.0
2008-12-25 01:08:00,51.983,51.983,51.968,51.983,11200000.0
2008-12-25 01:09:00,51.98,51.983,51.965,51.98,12800000.0
2008-12-25 01:12:00,51.967,51.975,51.965,51.97,12800000.0
2008-12-25 01:14:00,51.973,51.973,51.97,51.972,11200000.0
2008-12-25 01:16:00,51.959,51.965,51.958,51.96,11200000.0
2008-12-25 01:18:00,51.985,51.985,51.977,51.98,11200000.0
2008-12-25 01:20:00,51.978,51.983,51.977,51.98,16000000.0
2008-12-25 01:22:00,52.015,52.025,52.015,52.023,12800000.0
2008-12-25 01:24:00,52.013,52.015,52.01,52.012,12800000.0
2008-12-25 01:26:00,52.013,52.013,52.002,52.01,11200000.0
2008-12-25 01:28:00,52.0,52.003,51.997,52.003,12800000.0
2008-12-25 01:30:00,52.01,52.013,52.002,52.002,11200000.0
2008-12-25 01:32:00,52.03,52.033,52.028,52.033,11200000.0
2008-12-25 01:34:00,51.973,51.983,51.973,51.982,17600000.0
2008-12-25 01:36:00,52.01,52.015,52.005,52.008,12800000.0
2008-12-25 01:38:00,52.03,52.035,52.025,52.03,17600000.0
2008-12-25 01:40:00,52.035,52.035,52.025,52.027,12800000.0
2008-12-25 01:41:00,52.043,52.043,52.035,52.035,12800000.0
2008-12-25 01:44:00,52.045,52.053,52.04,52.048,11200000.0
2008-12-25 01:46:00,52.02,52.025,52.015,52.017,11200000.0
2008-12-25 01:48:00,52.045,52.045,52.028,52.04,12800000.0
2008-12-25 01:50:00,52.033,52.035,52.025,52.035,16000000.0
2008-12-25 01:52:00,52.036,52.045,52.035,52.04,12800000.0
2008-12-25 01:54:00,52.01,52.013,52.005,52.012,12800000.0
2008-12-25 01:56:00,52.0,52.003,51.995,51.997,16000000.0
2008-12-25 01:58:00,52.015,52.015,52.005,52.013,17600000.0
2008-12-25 02:02:00,52.061,52.061,52.054,52.054,19200000.0
2008-12-25 02:04:00,52.032,52.032,52.028,52.032,11200000.0
2008-12-25 02:06:00,52.023,52.023,52.015,52.015,17000000.0
2008-12-25 02:08:00,52.012,52.013,52.007,52.008,17600000.0
2008-12-25 02:10:00,51.978,51.985,51.977,51.98,12800000.0
2008-12-25 02:12:00,51.983,51.983,51.98,51.98,3200000.0
2008-12-25 02:14:00,51.983,51.983,51.98,51.983,12800000.0
2008-12-25 02:16:00,51.98,51.983,51.98,51.983,8000000.0
2008-12-25 02:18:00,51.982,51.985,51.97,51.975,13200000.0
2008-12-25 02:20:00,51.977,51.983,51.977,51.983,14400000.0
2008-12-25 02:22:00,52.028,52.035,52.025,52.026,16000000.0
2008-12-25 02:23:00,51.977,51.985,51.975,51.983,11200000.0
2008-12-25 02:26:00,51.993,51.993,51.982,51.987,11200000.0
2008-12-25 02:27:00,51.98,51.983,51.977,51.983,12800000.0
2008-12-25 02:30:00,51.98,51.985,51.977,51.98,16000000.0
2008-12-25 02:31:00,52.013,52.013,52.007,52.013,14400000.0
2008-12-25 02:33:00,51.905,51.912,51.905,51.912,11200000.0
2008-12-25 02:36:00,51.885,51.885,51.87,51.883,16000000.0
2008-12-25 02:37:00,51.88,51.883,51.87,51.875,12800000.0
2008-12-25 02:38:00,51.877,51.883,51.875,51.875,11200000.0
2008-12-25 02:40:00,51.875,51.875,51.865,51.872,11200000.0
2008-12-25 02:42:00,51.862,51.863,51.857,51.863,12800000.0
2008-12-25 02:44:00,51.85,51.853,51.85,51.852,17600000.0
2008-12-25 02:45:00,51.88,51.883,51.88,51.883,9600000.0
2008-12-25 02:46:00,51.845,51.878,51.845,51.878,17000000.0
2008-12-25 02:48:00,51.759,51.869,51.759,51.869,11200000.0
2008-12-25 02:49:00,51.88,51.883,51.873,51.873,9600000.0
2008-12-25 02:50:00,51.758,51.849,51.758,51.784,16000000.0
2008-12-25 02:52:00,51.727,51.728,51.72,51.728,11200000.0
2008-12-25 02:53:00,51.85,51.853,51.79,51.852,12800000.0
2008-12-25 02:56:00,51.832,51.835,51.828,51.835,22400000.0
2008-12-25 02:58:00,51.893,51.893,51.885,51.89,9600000.0
2008-12-25 03:00:00,51.845,51.85,51.845,51.845,11600000.0
2008-12-25 03:02:00,51.895,51.895,51.885,51.892,12800000.0
2008-12-25 03:04:00,51.808,51.813,51.805,51.805,28800000.0
2008-12-25 03:06:00,51.793,51.793,51.782,51.782,17600000.0
2008-12-25 03:08:00,51.803,51.805,51.793,51.798,17600000.0
2008-12-25 03:10:00,51.815,51.818,51.808,51.815,16000000.0
2008-12-25 03:12:00,51.767,51.77,51.758,51.765,12800000.0
2008-12-25 03:14:00,51.77,51.77,51.76,51.763,11200000.0
2008-12-25 03:16:00,51.84,51.843,51.83,51.83,11200000.0
2008-12-25 03:18:00,51.845,51.853,51.845,51.852,12800000.0
2008-12-25 03:20:00,51.83,51.833,51.827,51.832,12800000.0
2008-12-25 03:21:00,51.837,51.843,51.837,51.838,17600000.0
2008-12-25 03:24:00,51.81,51.823,51.81,51.815,28800000.0
2008-12-25 03:26:00,51.837,51.843,51.837,51.838,12800000.0
2008-12-25 03:28:00,51.863,51.863,51.858,51.863,11200000.0
2008-12-25 03:30:00,51.828,51.828,51.825,51.828,12800000.0
2008-12-25 03:32:00,51.86,51.863,51.857,51.857,17600000.0
2008-12-25 03:34:00,51.843,51.843,51.825,51.84,16400000.0
2008-12-25 03:36:00,51.808,51.81,51.808,51.808,7400000.0
2008-12-25 03:37:00,51.784,51.788,51.725,51.725,17600000.0
2008-12-25 03:40:00,51.727,51.728,51.727,51.727,12200000.0
2008-12-25 03:42:00,51.768,51.785,51.768,51.768,17600000.0
2008-12-25 03:44:00,51.778,51.78,51.775,51.78,28800000.0
2008-12-25 03:46:00,51.833,51.833,51.827,51.83,12800000.0
2008-12-25 03:47:00,51.745,51.748,51.742,51.742,12800000.0
2008-12-25 03:50:00,51.798,51.803,51.793,51.8,12800000.0
2008-12-25 03:52:00,51.843,51.843,51.84,51.84,12800000.0
2008-12-25 03:54:00,51.833,51.833,51.82,51.83,11200000.0
2008-12-25 03:56:00,51.847,51.853,51.838,51.853,12800000.0
2008-12-25 03:58:00,51.773,51.775,51.768,51.772,12800000.0
2008-12-25 04:00:00,51.902,51.903,51.895,51.898,11600000.0
2008-12-25 04:02:00,51.828,52.034,51.828,52.034,12800000.0
2008-12-25 04:04:00,51.815,51.833,51.807,51.832,12800000.0
2008-12-25 04:06:00,51.847,51.853,51.847,51.852,9600000.0
2008-12-25 04:08:00,51.743,51.743,51.728,51.742,12800000.0
2008-12-25 04:09:00,51.743,51.743,51.735,51.74,11200000.0
2008-12-25 04:12:00,51.85,51.855,51.85,51.855,12800000.0
2008-12-25 04:14:00,51.86,51.863,51.848,51.86,11200000.0
2008-12-25 04:16:00,51.873,51.875,51.863,51.872,14400000.0
2008-12-25 04:18:00,51.76,51.762,51.757,51.757,12800000.0
2008-12-25 04:19:00,51.77,51.775,51.76,51.775,35200000.0
2008-12-25 04:20:00,51.68,51.68,51.675,51.68,12800000.0
2008-12-25 04:22:00,51.685,51.769,51.685,51.769,12800000.0
2008-12-25 04:23:00,51.772,51.772,51.692,51.692,12800000.0
2008-12-25 04:24:00,51.61,51.646,51.586,51.586,16000000.0
2008-12-25 04:26:00,51.512,51.573,51.512,51.573,13200000.0
2008-12-25 04:27:00,51.58,51.585,51.575,51.575,17600000.0
2008-12-25 04:28:00,51.557,51.565,51.555,51.56,12800000.0
2008-12-25 04:30:00,51.635,51.645,51.633,51.645,11200000.0
2008-12-25 04:32:00,51.683,51.683,51.68,51.68,8000000.0
2008-12-25 04:34:00,51.64,51.645,51.637,51.64,14400000.0
2008-12-25 04:36:00,51.683,51.683,51.68,51.683,11200000.0
2008-12-25 04:38:00,51.63,51.635,51.618,51.618,16000000.0
2008-12-25 04:40:00,51.648,51.653,51.64,51.652,12800000.0
2008-12-25 04:42:00,51.628,51.633,51.627,51.63,11200000.0
2008-12-25 04:44:00,51.55,51.553,51.545,51.547,11200000.0
2008-12-25 04:46:00,51.565,51.565,51.562,51.565,12800000.0
2008-12-25 04:48:00,51.595,51.602,51.593,51.602,11200000.0
2008-12-25 04:50:00,51.59,51.597,51.59,51.595,17600000.0
2008-12-25 04:51:00,51.605,51.608,51.603,51.605,16400000.0
2008-12-25 04:53:00,51.69,51.725,51.69,51.725,12800000.0
2008-12-25 04:54:00,51.685,51.688,51.682,51.683,33600000.0
2008-12-25 04:55:00,51.703,51.703,51.695,51.7,11200000.0
2008-12-25 04:58:00,51.675,51.68,51.675,51.68,8000000.0
2008-12-25 04:59:00,51.735,51.735,51.72,51.733,17600000.0
2008-12-25 05:00:00,51.677,51.692,51.677,51.692,8000000.0
2008-12-25 05:01:00,51.695,51.739,51.695,51.739,14400000.0
2008-12-25 05:02:00,51.71,51.713,51.707,51.707,17600000.0
2008-12-25 05:03:00,51.733,51.787,51.733,51.787,9600000.0
2008-12-25 05:05:00,51.726,51.73,51.721,51.729,12800000.0
2008-12-25 05:06:00,51.793,51.793,51.748,51.752,17600000.0
2008-12-25 05:08:00,51.801,51.801,51.714,51.714,11200000.0
2008-12-25 05:10:00,51.755,51.755,51.697,51.697,12800000.0
2008-12-25 05:11:00,51.684,51.691,51.684,51.689,11200000.0
2008-12-25 05:12:00,51.745,51.753,51.745,51.745,17600000.0
2008-12-25 05:13:00,51.69,51.727,51.69,51.727,11600000.0
2008-12-25 05:14:00,51.695,51.703,51.692,51.7,16000000.0
2008-12-25 05:15:00,51.71,51.713,51.705,51.71,12800000.0
2008-12-25 05:16:00,51.771,51.771,51.688,51.688,16000000.0
2008-12-25 05:17:00,51.696,51.707,51.693,51.707,8000000.0
2008-12-25 05:18:00,51.718,51.718,51.691,51.698,11200000.0
2008-12-25 05:19:00,51.715,51.747,51.715,51.747,17600000.0
2008-12-25 05:22:00,51.734,51.734,51.704,51.707,25600000.0
2008-12-25 05:24:00,51.761,51.763,51.755,51.757,12800000.0
2008-12-25 05:26:00,51.731,51.731,51.721,51.724,11200000.0
2008-12-25 05:28:00,51.742,51.746,51.742,51.746,11200000.0
2008-12-25 05:30:00,51.755,51.763,51.753,51.763,16000000.0
2008-12-25 05:31:00,51.707,51.729,51.707,51.712,11200000.0
2008-12-25 05:32:00,51.766,51.766,51.706,51.714,12800000.0
2008-12-25 05:33:00,51.69,51.697,51.69,51.696,11200000.0
2008-12-25 05:34:00,51.733,51.733,51.714,51.714,16000000.0
2008-12-25 05:35:00,51.755,51.758,51.755,51.755,11200000.0
2008-12-25 05:36:00,51.715,51.722,51.715,51.717,12800000.0
2008-12-25 05:37:00,51.74,51.742,51.735,51.74,12800000.0
2008-12-25 05:38:00,51.783,51.792,51.758,51.785,12800000.0
2008-12-25 05:40:00,51.809,51.813,51.805,51.81,12800000.0
2008-12-25 05:41:00,51.803,51.803,51.795,51.795,11200000.0
2008-12-25 05:42:00,51.86,51.86,51.796,51.796,19600000.0
2008-12-25 05:44:00,51.83,51.83,51.795,51.795,14400000.0
2008-12-25 05:45:00,51.777,51.795,51.777,51.795,12800000.0
2008-12-25 05:46:00,51.825,51.825,51.775,51.775,12800000.0
2008-12-25 05:47:00,51.825,51.841,51.794,51.794,12800000.0
2008-12-25 05:48:00,51.848,51.848,51.817,51.828,11200000.0
2008-12-25 05:49:00,51.827,51.894,51.827,51.894,22400000.0
2008-12-25 05:50:00,51.829,51.829,51.807,51.812,12800000.0
2008-12-25 05:51:00,51.829,51.842,51.817,51.823,16000000.0
2008-12-25 05:52:00,51.892,51.892,51.806,51.848,16000000.0
2008-12-25 05:53:00,51.843,51.94,51.843,51.94,12800000.0
2008-12-25 05:54:00,51.881,51.901,51.881,51.898,11200000.0
2008-12-25 05:55:00,51.89,51.89,51.882,51.884,15800000.0
2008-12-25 05:56:00,51.925,51.925,51.886,51.886,17600000.0
2008-12-25 05:57:00,51.921,52.012,51.918,52.012,11200000.0
2008-12-25 06:00:00,51.977,51.985,51.975,51.982,8000000.0
2008-12-25 06:02:00,52.02,52.025,52.02,52.02,17600000.0
2008-12-25 06:03:00,52.047,52.053,52.047,52.052,12800000.0
2008-12-25 06:04:00,51.91,51.913,51.9,51.9,12800000.0
2008-12-25 06:06:00,51.92,51.925,51.92,51.925,10600000.0
2008-12-25 06:08:00,51.868,51.881,51.868,51.881,17600000.0
2008-12-25 06:10:00,51.915,51.925,51.915,51.923,11200000.0
2008-12-25 06:11:00,51.917,51.92,51.915,51.92,35600000.0
2008-12-25 06:14:00,51.93,51.935,51.925,51.93,17600000.0
2008-12-25 06:16:00,51.928,51.933,51.928,51.933,8400000.0
2008-12-25 06:18:00,51.91,51.925,51.833,51.917,11200000.0
2008-12-25 06:20:00,51.91,51.912,51.905,51.905,12800000.0
2008-12-25 06:22:00,51.915,51.915,51.898,51.913,16000000.0
2008-12-25 06:24:00,51.889,51.893,51.888,51.893,14400000.0
2008-12-25 06:25:00,51.897,51.905,51.895,51.903,17600000.0
2008-12-25 06:28:00,51.91,51.912,51.91,51.91,16000000.0
2008-12-25 06:30:00,51.909,51.913,51.908,51.912,27200000.0
2008-12-25 06:32:00,51.912,51.913,51.907,51.913,22800000.0
2008-12-25 06:34:00,51.908,51.913,51.907,51.913,17600000.0
2008-12-25 06:36:00,51.913,51.913,51.898,51.91,13200000.0
2008-12-25 06:38:00,51.91,51.915,51.91,51.913,8000000.0
2008-12-25 06:40:00,51.908,51.913,51.908,51.91,17600000.0
2008-12-25 06:42:00,51.95,51.953,51.947,51.953,14400000.0
2008-12-25 06:44:00,51.95,51.953,51.947,51.953,11200000.0
2008-12-25 06:46:00,51.928,51.93,51.925,51.925,8000000.0
2008-12-25 06:48:00,51.92,51.925,51.907,51.92,12800000.0
2008-12-25 06:50:00,51.91,51.913,51.91,51.91,11200000.0
2008-12-25 06:52:00,51.96,51.963,51.95,51.963,14400000.0
2008-12-25 06:54:00,51.94,51.942,51.935,51.938,14400000.0
2008-12-25 06:56:00,51.888,51.893,51.888,51.893,8000000.0
2008-12-25 06:58:00,51.893,51.905,51.893,51.897,11200000.0
2008-12-25 07:00:00,51.882,51.882,51.88,51.88,11200000.0
2008-12-25 07:02:00,51.942,51.943,51.938,51.938,12800000.0
2008-12-25 07:04:00,51.945,51.945,51.935,51.943,12800000.0
2008-12-25 07:06:00,51.943,51.943,51.94,51.943,16000000.0
2008-12-25 07:08:00,51.87,51.873,51.87,51.87,28200000.0
2008-12-25 07:10:00,51.863,51.863,51.857,51.857,19200000.0
2008-12-25 07:12:00,51.88,51.892,51.88,51.89,8000000.0
2008-12-25 07:14:00,51.86,51.86,51.855,51.86,12800000.0
2008-12-25 07:15:00,51.877,51.883,51.875,51.88,11200000.0
2008-12-25 07:18:00,51.882,51.883,51.875,51.88,11200000.0
2008-12-25 07:19:00,51.863,51.863,51.85,51.85,11200000.0
2008-12-25 07:22:00,51.89,51.892,51.89,51.89,12200000.0
2008-12-25 07:24:00,51.88,51.885,51.88,51.882,11200000.0
2008-12-25 07:26:00,51.903,51.905,51.893,51.903,12800000.0
2008-12-25 07:28:00,51.85,51.85,51.845,51.85,12800000.0
2008-12-25 07:30:00,51.888,51.893,51.805,51.892,16000000.0
2008-12-25 07:32:00,51.85,51.863,51.85,51.86,12800000.0
2008-12-25 07:34:00,51.933,51.935,51.923,51.923,11600000.0
2008-12-25 07:36:00,51.897,51.905,51.895,51.9,12800000.0
2008-12-25 07:38:00,51.893,51.895,51.88,51.89,16000000.0
2008-12-25 07:40:00,51.903,51.905,51.9,51.902,11200000.0
2008-12-25 07:41:00,51.93,51.93,51.925,51.93,32000000.0
2008-12-25 07:44:00,51.94,51.943,51.937,51.937,8000000.0
2008-12-25 07:46:00,51.913,51.923,51.912,51.923,27200000.0
2008-12-25 07:48:00,51.915,51.923,51.915,51.923,11200000.0
2008-12-25 07:50:00,51.918,51.923,51.915,51.92,11200000.0
2008-12-25 07:51:00,51.94,51.94,51.93,51.93,38800000.0
2008-12-25 07:54:00,51.932,51.933,51.922,51.933,12800000.0
2008-12-25 07:56:00,51.933,51.933,51.927,51.93,16000000.0
2008-12-25 07:58:00,51.91,51.913,51.91,51.91,11200000.0
2008-12-25 07:59:00,51.923,51.925,51.917,51.922,17000000.0
2008-12-25 08:01:00,51.952,51.953,51.95,51.95,11200000.0
2008-12-25 08:03:00,51.892,51.892,51.885,51.885,9600000.0
2008-12-25 08:04:00,52.053,52.053,52.05,52.053,11200000.0
2008-12-25 08:06:00,51.843,51.843,51.84,51.843,12800000.0
2008-12-25 08:07:00,51.898,51.903,51.885,51.892,16000000.0
2008-12-25 08:10:00,51.873,51.873,51.868,51.87,30400000.0
2008-12-25 08:11:00,51.92,51.925,51.912,51.923,12800000.0
2008-12-25 08:14:00,51.905,51.905,51.893,51.903,16000000.0
2008-12-25 08:16:00,51.89,51.892,51.888,51.89,19200000.0
2008-12-25 08:18:00,51.877,51.877,51.872,51.875,11200000.0
2008-12-25 08:20:00,51.865,51.873,51.865,51.865,12800000.0
2008-12-25 08:22:00,51.72,51.723,51.713,51.713,11200000.0
2008-12-25 08:24:00,51.71,51.712,51.702,51.707,17600000.0
2008-12-25 08:26:00,51.703,51.713,51.703,51.713,11200000.0
2008-12-25 08:27:00,51.695,51.703,51.695,51.7,11200000.0
2008-12-25 08:30:00,51.663,51.663,51.655,51.66,12800000.0
2008-12-25 08:31:00,51.67,51.67,51.658,51.67,12800000.0
2008-12-25 08:33:00,51.7,51.705,51.7,51.703,41600000.0
2008-12-25 08:36:00,51.69,51.693,51.68,51.692,16000000.0
2008-12-25 08:38:00,51.833,51.833,51.827,51.832,17600000.0
2008-12-25 08:40:00,51.802,51.803,51.795,51.803,11200000.0
2008-12-25 08:42:00,51.852,51.853,51.847,51.85,14400000.0
2008-12-25 08:44:00,51.85,51.853,51.838,51.843,16000000.0
2008-12-25 08:45:00,51.85,51.852,51.845,51.852,12800000.0
2008-12-25 08:48:00,51.88,51.883,51.872,51.883,30400000.0
2008-12-25 08:50:00,51.887,51.893,51.885,51.89,12800000.0
2008-12-25 08:52:00,51.88,51.883,51.877,51.88,35200000.0
2008-12-25 08:54:00,51.8,51.803,51.8,51.8,22800000.0
2008-12-25 08:56:00,51.763,51.765,51.76,51.765,14400000.0
2008-12-25 08:58:00,51.835,51.843,51.835,51.843,19200000.0
2008-12-25 09:00:00,51.832,51.835,51.83,51.833,32000000.0
2008-12-25 09:02:00,51.782,51.782,51.78,51.78,19200000.0
2008-12-25 09:04:00,51.79,51.795,51.783,51.79,22400000.0
2008-12-25 09:06:00,51.727,51.733,51.723,51.73,30800000.0
2008-12-25 09:08:00,51.813,51.813,51.805,51.813,12800000.0
2008-12-25 09:10:00,51.852,51.852,51.845,51.849,24000000.0
2008-12-25 09:12:00,51.847,51.855,51.845,51.847,14400000.0
2008-12-25 09:13:00,51.793,51.795,51.788,51.793,12800000.0
2008-12-25 09:14:00,51.84,51.843,51.825,51.842,12800000.0
2008-12-25 09:16:00,51.81,51.81,51.808,51.809,49000000.0
2008-12-25 09:17:00,51.799,51.8,51.791,51.795,78400000.0
2008-12-25 09:18:00,51.827,51.827,51.805,51.817,72000000.0
2008-12-25 09:20:00,51.843,51.843,51.835,51.843,76800000.0
2008-12-25 09:21:00,51.829,51.832,51.822,51.824,49400000.0
2008-12-25 09:22:00,51.843,51.843,51.835,51.84,36800000.0
2008-12-25 09:23:00,51.86,51.863,51.855,51.863,68800000.0
2008-12-25 09:26:00,51.83,51.838,51.818,51.822,32000000.0
2008-12-25 09:27:00,51.831,51.84,51.824,51.83,70400000.0
2008-12-25 09:28:00,51.853,51.853,51.822,51.825,11200000.0
2008-12-25 09:29:00,51.819,51.848,51.818,51.847,36800000.0
2008-12-25 09:30:00,51.837,51.842,51.835,51.835,25600000.0
2008-12-25 09:32:00,51.925,51.925,51.804,51.804,33600000.0
2008-12-25 09:34:00,51.86,51.865,51.85,51.862,33600000.0
2008-12-25 09:36:00,51.853,51.855,51.845,51.855,46400000.0
2008-12-25 09:38:00,51.835,51.843,51.833,51.84,12800000.0
2008-12-25 09:40:00,51.838,51.838,51.808,51.808,46400000.0
2008-12-25 09:41:00,51.792,51.795,51.79,51.793,30400000.0
2008-12-25 09:42:00,51.863,51.865,51.857,51.863,43200000.0
2008-12-25 09:43:00,51.843,51.845,51.835,51.84,55400000.0
2008-12-25 09:46:00,51.843,51.845,51.843,51.845,27200000.0
2008-12-25 09:47:00,51.83,51.833,51.828,51.83,12800000.0
2008-12-25 09:50:00,51.852,51.853,51.845,51.852,33600000.0
2008-12-25 09:52:00,51.852,51.853,51.845,51.853,11600000.0
2008-12-25 09:54:00,51.885,51.885,51.877,51.882,12800000.0
2008-12-25 09:56:00,51.852,51.853,51.847,51.853,36800000.0
2008-12-25 09:58:00,51.863,51.865,51.86,51.863,32000000.0
2008-12-25 10:00:00,51.862,51.865,51.855,51.865,62400000.0
2008-12-25 10:01:00,51.78,51.783,51.777,51.782,17600000.0
2008-12-25 10:04:00,51.922,51.925,51.92,51.923,39400000.0
2008-12-25 10:05:00,52.034,52.034,51.875,51.875,38400000.0
2008-12-25 10:08:00,51.852,51.855,51.848,51.85,49600000.0
2008-12-25 10:09:00,51.743,51.743,51.735,51.737,12800000.0
2008-12-25 10:12:00,51.723,51.723,51.72,51.723,57600000.0
2008-12-25 10:13:00,51.717,51.725,51.717,51.723,41600000.0
2008-12-25 10:16:00,51.723,51.725,51.715,51.723,17600000.0
2008-12-25 10:18:00,51.715,51.723,51.715,51.722,12800000.0
2008-12-25 10:20:00,51.752,51.752,51.745,51.75,16000000.0
2008-12-25 10:22:00,51.743,51.745,51.737,51.74,16000000.0
2008-12-25 10:24:00,51.753,51.753,51.748,51.75,43200000.0
2008-12-25 10:26:00,51.733,51.733,51.73,51.73,36800000.0
2008-12-25 10:32:00,51.733,51.735,51.727,51.735,46400000.0
2008-12-25 10:34:00,51.683,51.685,51.675,51.683,17600000.0
2008-12-25 10:36:00,51.7,51.703,51.695,51.7,11200000.0
2008-12-25 10:38:00,51.733,51.735,51.727,51.735,28800000.0
2008-12-25 10:40:00,51.754,51.755,51.75,51.75,24000000.0
2008-12-25 10:42:00,51.75,51.755,51.748,51.752,38400000.0
2008-12-25 10:44:00,51.747,51.753,51.747,51.752,19600000.0
2008-12-25 10:46:00,51.772,51.773,51.768,51.773,28800000.0
2008-12-25 10:48:00,51.753,51.755,51.75,51.75,38400000.0
2008-12-25 10:50:00,51.747,51.755,51.747,51.753,59200000.0
2008-12-25 10:52:00,51.75,51.755,51.747,51.752,35600000.0
2008-12-25 10:54:00,51.71,51.715,51.707,51.715,54400000.0
2008-12-25 10:56:00,51.762,51.765,51.752,51.762,44800000.0
2008-12-25 10:58:00,51.722,51.725,51.718,51.72,40000000.0
2008-12-25 11:00:00,51.722,51.725,51.717,51.72,51200000.0
2008-12-25 11:02:00,51.713,51.715,51.71,51.71,19200000.0
2008-12-25 11:04:00,51.69,51.693,51.69,51.693,27200000.0
2008-12-25 11:06:00,51.703,51.705,51.7,51.703,30400000.0
2008-12-25 11:08:00,51.733,51.735,51.73,51.73,32000000.0
2008-12-25 11:10:00,51.742,51.745,51.737,51.74,36800000.0
2008-12-25 11:12:00,51.712,51.715,51.702,51.705,70400000.0
2008-12-25 11:14:00,51.707,51.715,51.707,51.712,57600000.0
2008-12-25 11:16:00,51.717,51.723,51.713,51.72,17600000.0
2008-12-25 11:18:00,51.723,51.725,51.712,51.72,74400000.0
2008-12-25 12:05:00,52.05,52.055,52.05,52.052,28800000.0
2008-12-25 12:06:00,51.862,51.865,51.86,51.865,24000000.0
2008-12-25 12:08:00,51.883,51.885,51.875,51.88,42600000.0
2008-12-25 12:10:00,51.85,51.855,51.842,51.85,11200000.0
2008-12-25 12:12:00,51.85,51.855,51.85,51.852,30400000.0
2008-12-25 12:14:00,51.842,51.845,51.828,51.845,16000000.0
2008-12-25 12:16:00,51.845,51.845,51.837,51.842,27600000.0
2008-12-25 12:18:00,51.852,51.853,51.845,51.853,26000000.0
2008-12-25 12:20:00,51.845,51.845,51.838,51.842,36800000.0
2008-12-25 12:22:00,51.852,51.855,51.85,51.852,30400000.0
2008-12-25 12:24:00,51.843,51.845,51.835,51.842,34000000.0
2008-12-25 12:26:00,51.85,51.852,51.85,51.851,30400000.0
2008-12-25 12:28:00,51.847,51.85,51.845,51.847,60800000.0
2008-12-25 12:30:00,51.837,51.838,51.75,51.837,46400000.0
2008-12-25 12:32:00,51.837,51.84,51.837,51.837,28800000.0
2008-12-25 12:34:00,51.858,51.86,51.855,51.855,27200000.0
2008-12-25 12:35:00,51.85,51.852,51.845,51.85,25600000.0
2008-12-25 14:06:00,52.046,52.053,52.046,52.05,17000000.0
2008-12-25 14:08:00,51.873,51.873,51.87,51.87,24000000.0
2008-12-25 14:10:00,51.853,51.853,51.852,51.853,17600000.0
2008-12-25 14:12:00,51.84,51.843,51.84,51.84,12800000.0
2008-12-25 14:14:00,51.837,51.843,51.832,51.837,20800000.0
2008-12-25 14:16:00,51.873,51.873,51.865,51.873,27600000.0
2008-12-25 14:18:00,51.853,51.853,51.847,51.85,16000000.0
2008-12-25 14:20:00,51.883,51.883,51.877,51.88,14400000.0
2008-12-25 14:22:00,51.88,51.883,51.88,51.88,14400000.0
2008-12-25 14:24:00,51.88,51.883,51.88,51.883,37200000.0
2008-12-25 14:26:00,51.89,51.892,51.89,51.89,19200000.0
2008-12-25 14:28:00,51.875,51.875,51.867,51.867,11200000.0
2008-12-25 14:30:00,51.85,51.853,51.762,51.762,11200000.0
2008-12-25 14:32:00,51.873,51.875,51.867,51.867,9600000.0
2008-12-25 14:34:00,51.868,51.873,51.865,51.867,17600000.0
2008-12-25 14:36:00,51.863,51.87,51.863,51.87,8000000.0
2008-12-25 16:07:00,52.05,52.053,52.045,52.053,11200000.0
2008-12-25 16:08:00,51.847,51.852,51.845,51.85,11200000.0
2008-12-25 16:10:00,51.85,51.855,51.847,51.847,12800000.0
2008-12-25 16:12:00,51.863,51.863,51.843,51.863,17600000.0
2008-12-25 16:14:00,51.84,51.843,51.838,51.84,13800000.0
2008-12-25 16:16:00,51.843,51.845,51.828,51.845,11200000.0
2008-12-25 16:18:00,51.852,51.852,51.847,51.852,9600000.0
2008-12-25 16:20:00,51.85,51.855,51.84,51.852,11200000.0
2008-12-25 16:22:00,51.835,51.843,51.835,51.843,11200000.0
2008-12-25 16:24:00,51.862,51.862,51.855,51.855,11200000.0
2008-12-25 16:26:00,51.833,51.845,51.833,51.843,12800000.0
2008-12-25 16:28:00,51.85,51.855,51.847,51.855,11200000.0
2008-12-25 16:30:00,51.841,51.843,51.838,51.84,14400000.0
2008-12-25 16:32:00,51.852,51.853,51.837,51.85,8000000.0
2008-12-25 16:34:00,51.852,51.852,51.835,51.845,17000000.0
2008-12-25 16:36:00,51.803,51.803,51.795,51.8,11200000.0
2008-12-25 18:07:00,52.048,52.053,52.04,52.049,11200000.0
2008-12-25 18:08:00,51.992,51.995,51.987,51.99,16000000.0
2008-12-25 18:10:00,52.005,52.005,51.995,52.003,12800000.0
2008-12-25 18:12:00,52.01,52.013,52.005,52.01,12800000.0
2008-12-25 18:14:00,52.017,52.025,52.017,52.025,12800000.0
2008-12-25 18:16:00,52.017,52.025,52.017,52.023,12800000.0
2008-12-25 18:18:00,52.03,52.033,52.03,52.03,11200000.0
2008-12-25 18:20:00,52.02,52.02,52.015,52.02,12800000.0
2008-12-25 18:22:00,52.03,52.035,51.97,52.03,16000000.0
2008-12-25 18:24:00,52.042,52.043,52.035,52.035,12800000.0
2008-12-25 18:26:00,52.052,52.053,52.045,52.049,12800000.0
2008-12-25 18:28:00,52.053,52.053,52.049,52.049,12800000.0
2008-12-25 18:30:00,52.06,52.063,52.06,52.062,11200000.0
2008-12-25 18:32:00,52.074,52.075,52.068,52.07,11200000.0
2008-12-25 18:34:00,52.078,52.083,52.077,52.083,12800000.0
2008-12-25 18:36:00,52.082,52.083,52.077,52.078,12800000.0
2008-12-25 20:08:00,52.052,52.055,52.043,52.05,12200000.0
2008-12-25 22:08:00,51.89,51.892,51.885,51.892,11200000.0
2008-12-25 22:09:00,52.04,52.055,52.04,52.055,11200000.0
2008-12-25 22:10:00,51.883,51.885,51.876,51.876,17600000.0
2008-12-25 22:12:00,51.868,51.873,51.858,51.87,11200000.0
2008-12-25 22:13:00,51.873,51.873,51.87,51.87,16000000.0
2008-12-25 22:16:00,51.869,51.872,51.865,51.872,12800000.0
2008-12-25 22:18:00,51.87,51.873,51.868,51.873,12800000.0
2008-12-25 22:20:00,51.872,51.873,51.865,51.87,11200000.0
2008-12-25 22:22:00,51.88,51.883,51.88,51.883,11200000.0
2008-12-25 22:24:00,51.875,51.883,51.875,51.877,12800000.0
2008-12-25 22:26:00,51.883,51.883,51.878,51.883,11200000.0
2008-12-25 22:28:00,51.885,51.885,51.875,51.875,17600000.0
2008-12-25 22:29:00,51.882,51.883,51.872,51.883,14400000.0
2008-12-25 22:32:00,51.9,51.905,51.897,51.9,12800000.0
2008-12-25 22:34:00,51.903,51.905,51.898,51.903,12800000.0
2008-12-25 22:36:00,51.895,51.903,51.895,51.9,12800000.0
2008-12-25 22:38:00,51.9,51.905,51.89,51.903,17600000.0
2008-12-25 22:40:00,51.898,51.903,51.895,51.895,16000000.0
2008-12-25 22:42:00,51.903,51.903,51.897,51.897,11200000.0
2008-12-25 22:44:00,51.898,51.905,51.883,51.9,16000000.0
2008-12-25 22:46:00,51.9,51.903,51.895,51.9,12800000.0
2008-12-25 22:47:00,51.903,51.903,51.895,51.898,12800000.0
2008-12-25 22:50:00,51.903,51.903,51.9,51.903,9600000.0
2008-12-26 00:02:00,51.725,51.733,51.725,51.733,12800000.0
2008-12-26 00:04:00,51.73,51.733,51.718,51.73,14400000.0
2008-12-26 00:06:00,51.75,51.752,51.74,51.748,11600000.0
2008-12-26 00:08:00,51.733,51.733,51.727,51.727,12800000.0
2008-12-26 00:10:00,51.823,52.028,51.823,52.028,12800000.0
2008-12-26 00:12:00,51.856,51.856,51.708,51.708,11200000.0
2008-12-26 00:14:00,51.647,51.67,51.638,51.67,11200000.0
2008-12-26 00:16:00,51.685,51.685,51.642,51.642,11200000.0
2008-12-26 00:17:00,51.689,51.709,51.682,51.709,12800000.0
2008-12-26 00:18:00,51.837,51.845,51.837,51.843,11200000.0
2008-12-26 00:20:00,51.785,51.793,51.73,51.785,13800000.0
2008-12-26 00:22:00,51.697,51.703,51.68,51.68,17600000.0
2008-12-26 00:24:00,51.635,51.695,51.635,51.695,18000000.0
2008-12-26 00:26:00,51.697,51.709,51.692,51.709,11200000.0
2008-12-26 00:28:00,51.8,51.803,51.795,51.795,12800000.0
2008-12-26 00:29:00,51.706,51.706,51.656,51.656,14400000.0
2008-12-26 00:30:00,51.642,51.66,51.642,51.655,12800000.0
2008-12-26 00:32:00,51.82,51.825,51.817,51.825,14400000.0
2008-12-26 00:34:00,51.81,51.815,51.807,51.81,17600000.0
2008-12-26 00:35:00,51.678,51.733,51.678,51.733,11200000.0
2008-12-26 00:36:00,51.823,51.823,51.82,51.82,12800000.0
2008-12-26 00:38:00,51.823,51.823,51.813,51.823,14400000.0
2008-12-26 00:40:00,51.728,51.728,51.674,51.674,12800000.0
2008-12-26 00:42:00,51.785,51.785,51.768,51.778,11200000.0
2008-12-26 00:44:00,51.782,51.785,51.78,51.783,10000000.0
2008-12-26 00:45:00,51.777,51.785,51.77,51.785,16000000.0
2008-12-26 00:46:00,51.674,51.683,51.674,51.68,16000000.0
2008-12-26 00:48:00,51.8,51.805,51.795,51.802,11200000.0
2008-12-26 00:50:00,51.802,51.805,51.798,51.8,11200000.0
2008-12-26 00:51:00,51.679,51.679,51.665,51.671,11200000.0
2008-12-26 00:52:00,51.852,51.863,51.852,51.86,12800000.0
2008-12-26 00:54:00,51.692,51.702,51.692,51.695,16000000.0
2008-12-26 00:56:00,51.873,51.875,51.865,51.87,14400000.0
2008-12-26 00:58:00,51.87,51.873,51.86,51.868,11600000.0
2008-12-26 00:59:00,51.699,51.703,51.695,51.703,12800000.0
2008-12-26 01:00:00,51.757,51.79,51.757,51.79,11200000.0
2008-12-26 01:01:00,51.725,51.804,51.725,51.775,11200000.0
2008-12-26 01:02:00,51.845,51.845,51.833,51.843,11200000.0
2008-12-26 01:03:00,51.759,51.764,51.748,51.748,11200000.0
2008-12-26 01:04:00,51.76,51.77,51.76,51.768,11200000.0
2008-12-26 01:05:00,51.73,51.734,51.727,51.734,12800000.0
2008-12-26 01:06:00,51.728,51.741,51.728,51.741,11200000.0
2008-12-26 01:08:00,51.748,51.752,51.735,51.752,11200000.0
2008-12-26 01:09:00,51.752,51.757,51.74,51.757,12800000.0
2008-12-26 01:10:00,51.768,51.768,51.76,51.76,17600000.0
2008-12-26 01:12:00,51.827,51.835,51.825,51.83,12800000.0
2008-12-26 01:14:00,51.833,51.833,51.83,51.832,11200000.0
2008-12-26 01:15:00,51.742,51.752,51.736,51.752,11200000.0
2008-12-26 01:16:00,51.748,51.748,51.729,51.729,11200000.0
2008-12-26 01:17:00,51.732,51.739,51.723,51.739,11200000.0
2008-12-26 01:18:00,51.748,51.748,51.737,51.739,11200000.0
2008-12-26 01:19:00,51.734,51.738,51.73,51.73,16000000.0
2008-12-26 01:20:00,51.732,51.74,51.732,51.737,16000000.0
2008-12-26 01:21:00,51.737,51.747,51.737,51.744,17600000.0
2008-12-26 01:22:00,51.885,51.895,51.885,51.893,13200000.0
2008-12-26 01:24:00,51.823,51.825,51.82,51.822,12800000.0
2008-12-26 01:26:00,51.823,51.823,51.812,51.82,11200000.0
2008-12-26 01:28:00,51.81,51.813,51.807,51.813,12800000.0
2008-12-26 01:30:00,51.789,51.825,51.789,51.822,11200000.0
2008-12-26 01:31:00,51.84,51.84,51.823,51.827,12800000.0
2008-12-26 01:32:00,51.89,51.893,51.888,51.893,11200000.0
2008-12-26 01:33:00,51.831,51.842,51.831,51.842,12800000.0
2008-12-26 01:34:00,51.845,51.853,51.842,51.842,17600000.0
2008-12-26 01:35:00,51.836,51.839,51.828,51.833,11200000.0
2008-12-26 01:36:00,51.815,51.815,51.759,51.759,12800000.0
2008-12-26 01:37:00,51.794,51.815,51.794,51.815,14400000.0
2008-12-26 01:38:00,51.821,51.828,51.817,51.819,17600000.0
2008-12-26 01:39:00,51.823,51.837,51.739,51.837,12800000.0
2008-12-26 01:40:00,51.831,51.831,51.819,51.822,12800000.0
2008-12-26 01:41:00,51.826,51.826,51.81,51.81,12800000.0
2008-12-26 01:42:00,51.863,51.863,51.857,51.86,9600000.0
2008-12-26 01:44:00,51.885,51.893,51.88,51.888,11200000.0
2008-12-26 01:45:00,51.8,51.8,51.731,51.731,11200000.0
2008-12-26 01:46:00,51.722,51.729,51.719,51.724,11200000.0
2008-12-26 01:48:00,51.736,51.736,51.715,51.727,12800000.0
2008-12-26 01:49:00,51.89,51.895,51.887,51.887,16000000.0
2008-12-26 01:50:00,51.736,51.743,51.73,51.743,16000000.0
2008-12-26 01:51:00,51.739,51.746,51.724,51.746,17000000.0
2008-12-26 01:52:00,51.896,51.905,51.895,51.9,12200000.0
2008-12-26 01:53:00,51.745,51.75,51.739,51.75,14400000.0
2008-12-26 01:54:00,51.749,51.751,51.736,51.743,12800000.0
2008-12-26 01:56:00,51.739,51.748,51.736,51.742,16000000.0
2008-12-26 01:58:00,51.77,51.775,51.764,51.775,17600000.0
2008-12-26 01:59:00,51.851,51.855,51.846,51.851,10600000.0
2008-12-26 02:00:00,51.814,51.862,51.814,51.862,11200000.0
2008-12-26 02:01:00,51.869,51.888,51.869,51.888,11200000.0
2008-12-26 02:02:00,51.894,51.916,51.894,51.916,19200000.0
2008-12-26 02:03:00,51.907,51.907,51.884,51.884,12800000.0
2008-12-26 02:04:00,51.886,51.892,51.88,51.891,11200000.0
2008-12-26 02:05:00,51.898,51.906,51.889,51.9,12800000.0
2008-12-26 02:06:00,51.88,51.889,51.859,51.859,17600000.0
2008-12-26 02:07:00,51.853,51.853,51.798,51.8,20800000.0
2008-12-26 02:08:00,51.791,51.806,51.791,51.803,17600000.0
2008-12-26 02:09:00,51.809,51.809,51.797,51.803,14400000.0
2008-12-26 02:10:00,51.805,51.813,51.802,51.802,12800000.0
2008-12-26 02:11:00,51.857,51.881,51.855,51.881,12800000.0
2008-12-26 02:12:00,51.896,51.908,51.896,51.908,4800000.0
2008-12-26 02:13:00,51.919,51.919,51.893,51.893,16000000.0
2008-12-26 02:14:00,51.911,51.914,51.91,51.91,12800000.0
2008-12-26 02:15:00,51.907,51.954,51.904,51.954,11200000.0
2008-12-26 02:16:00,51.961,51.968,51.961,51.968,8000000.0
2008-12-26 02:18:00,51.971,51.982,51.965,51.974,13200000.0
2008-12-26 02:19:00,51.965,51.981,51.965,51.973,9600000.0
2008-12-26 02:20:00,51.964,51.973,51.964,51.97,14400000.0
2008-12-26 02:21:00,51.968,51.987,51.965,51.986,17600000.0
2008-12-26 02:22:00,51.984,51.995,51.984,51.986,16400000.0
2008-12-26 02:23:00,51.985,51.995,51.985,51.994,11200000.0
2008-12-26 02:24:00,51.997,52.002,51.993,51.999,12800000.0
2008-12-26 02:25:00,52.002,52.007,52.001,52.006,24000000.0
2008-12-26 02:26:00,52.009,52.015,52.004,52.008,10600000.0
2008-12-26 02:27:00,52.005,52.012,52.003,52.012,12800000.0
2008-12-26 02:28:00,52.025,52.038,52.019,52.019,16000000.0
2008-12-26 02:29:00,52.041,52.051,52.041,52.046,11200000.0
2008-12-26 02:30:00,52.045,52.045,52.035,52.039,16000000.0
2008-12-26 02:31:00,52.038,52.038,52.016,52.032,14400000.0
2008-12-26 02:32:00,52.033,52.045,52.032,52.043,16000000.0
2008-12-26 02:33:00,52.033,52.044,52.033,52.044,11200000.0
2008-12-26 02:34:00,52.046,52.046,52.039,52.039,11200000.0
2008-12-26 02:35:00,52.036,52.041,52.033,52.037,12800000.0
2008-12-26 02:36:00,52.043,52.043,52.022,52.043,16000000.0
2008-12-26 02:37:00,52.046,52.046,52.018,52.019,12800000.0
2008-12-26 02:38:00,52.019,52.029,52.019,52.023,11200000.0
2008-12-26 02:39:00,52.025,52.028,52.018,52.018,19200000.0
2008-12-26 02:40:00,52.026,52.026,52.001,52.001,11200000.0
2008-12-26 02:41:00,51.993,52.008,51.993,52.008,12800000.0
2008-12-26 02:42:00,52.009,52.015,52.006,52.014,12200000.0
2008-12-26 02:43:00,52.008,52.024,52.008,52.024,25600000.0
2008-12-26 02:44:00,52.03,52.037,52.03,52.032,17600000.0
2008-12-26 02:45:00,52.034,52.034,51.988,51.988,9600000.0
2008-12-26 02:46:00,51.971,51.983,51.97,51.983,17600000.0
2008-12-26 02:47:00,51.984,51.984,51.972,51.972,8000000.0
2008-12-26 02:48:00,51.981,51.981,51.978,51.98,11200000.0
2008-12-26 02:49:00,52.024,52.033,52.023,52.023,9600000.0
2008-12-26 02:50:00,51.989,51.989,51.983,51.987,16800000.0
2008-12-26 02:51:00,52.0,52.025,52.0,52.025,16000000.0
2008-12-26 02:52:00,52.029,52.075,52.029,52.075,11200000.0
2008-12-26 02:53:00,52.08,52.084,52.014,52.084,12800000.0
2008-12-26 02:54:00,52.097,52.106,52.097,52.099,12800000.0
2008-12-26 02:55:00,52.091,52.101,52.091,52.094,12800000.0
2008-12-26 02:56:00,52.069,52.076,52.066,52.076,22400000.0
2008-12-26 02:57:00,52.085,52.09,52.085,52.09,11200000.0
2008-12-26 02:58:00,52.089,52.089,52.078,52.086,9600000.0
2008-12-26 03:00:00,52.079,52.079,52.018,52.018,11200000.0
2008-12-26 03:01:00,52.002,52.002,51.955,51.991,12800000.0
2008-12-26 03:02:00,52.01,52.01,51.999,52.01,12800000.0
2008-12-26 03:03:00,51.987,51.987,51.964,51.964,12800000.0
2008-12-26 03:04:00,51.966,51.978,51.965,51.97,28800000.0
2008-12-26 03:05:00,51.975,51.983,51.972,51.973,17600000.0
2008-12-26 03:06:00,51.979,51.979,51.967,51.967,17600000.0
2008-12-26 03:07:00,51.965,51.976,51.965,51.972,10600000.0
2008-12-26 03:08:00,51.959,51.959,51.94,51.94,17600000.0
2008-12-26 03:09:00,51.936,51.941,51.931,51.931,11200000.0
2008-12-26 03:11:00,51.924,51.932,51.912,51.912,12800000.0
2008-12-26 03:12:00,51.894,51.92,51.894,51.916,12800000.0
2008-12-26 03:13:00,51.913,51.913,51.887,51.887,14400000.0
2008-12-26 03:14:00,51.884,51.891,51.883,51.886,11200000.0
2008-12-26 03:15:00,51.9,51.921,51.89,51.921,18000000.0
2008-12-26 03:16:00,51.927,51.927,51.913,51.913,11200000.0
2008-12-26 03:17:00,51.925,51.925,51.907,51.907,13200000.0
2008-12-26 03:20:00,51.925,51.93,51.921,51.93,12800000.0
2008-12-26 03:21:00,51.929,51.937,51.929,51.929,17600000.0
2008-12-26 03:22:00,51.926,51.928,51.914,51.92,12800000.0
2008-12-26 03:23:00,51.915,51.926,51.914,51.926,17600000.0
2008-12-26 03:24:00,51.916,51.93,51.915,51.922,28200000.0
2008-12-26 03:25:00,51.929,51.932,51.921,51.932,19200000.0
2008-12-26 03:26:00,51.928,51.935,51.928,51.932,12800000.0
2008-12-26 03:27:00,51.933,51.934,51.92,51.929,12800000.0
2008-12-26 03:28:00,51.938,51.938,51.931,51.934,11200000.0
2008-12-26 03:29:00,51.935,51.935,51.914,51.917,11200000.0
2008-12-26 03:30:00,51.912,51.913,51.905,51.907,13600000.0
2008-12-26 03:31:00,51.9,51.9,51.89,51.895,32000000.0
2008-12-26 03:32:00,51.908,51.926,51.908,51.92,17600000.0
2008-12-26 03:33:00,51.91,51.918,51.91,51.913,12800000.0
2008-12-26 03:34:00,51.917,51.926,51.903,51.919,16000000.0
2008-12-26 03:35:00,51.933,51.933,51.92,51.93,14400000.0
2008-12-26 03:36:00,51.912,51.919,51.912,51.919,7400000.0
2008-12-26 03:37:00,51.919,51.939,51.915,51.918,17600000.0
2008-12-26 03:38:00,51.919,51.924,51.918,51.924,12800000.0
2008-12-26 03:40:00,51.918,51.925,51.918,51.925,12800000.0
2008-12-26 03:41:00,51.916,51.921,51.916,51.921,3200000.0
2008-12-26 03:42:00,51.901,51.909,51.873,51.873,17000000.0
2008-12-26 03:43:00,51.917,51.919,51.908,51.91,13800000.0
2008-12-26 03:44:00,51.87,51.885,51.87,51.878,28200000.0
2008-12-26 03:45:00,51.885,51.902,51.885,51.902,14400000.0
2008-12-26 03:46:00,51.908,51.908,51.887,51.887,12800000.0
2008-12-26 03:47:00,51.856,51.864,51.856,51.862,12800000.0
2008-12-26 03:48:00,51.867,51.892,51.867,51.892,15400000.0
2008-12-26 03:49:00,51.909,51.909,51.89,51.89,12800000.0
2008-12-26 03:50:00,51.888,51.894,51.887,51.89,12800000.0
2008-12-26 03:51:00,51.885,51.888,51.872,51.872,12800000.0
2008-12-26 03:52:00,51.884,51.891,51.882,51.891,12800000.0
2008-12-26 03:53:00,51.895,51.895,51.885,51.887,11200000.0
2008-12-26 03:54:00,51.889,51.889,51.872,51.882,11200000.0
2008-12-26 03:55:00,51.885,51.888,51.867,51.867,9600000.0
2008-12-26 03:56:00,51.874,51.883,51.864,51.883,12800000.0
2008-12-26 03:57:00,51.88,51.886,51.856,51.878,11200000.0
2008-12-26 03:58:00,51.876,51.876,51.868,51.87,12200000.0
2008-12-26 03:59:00,51.873,51.873,51.861,51.864,17600000.0
2008-12-26 04:00:00,51.872,51.873,51.865,51.867,11200000.0
2008-12-26 04:01:00,51.879,51.88,51.855,51.88,11600000.0
2008-12-26 04:02:00,51.913,51.913,51.9,51.912,12800000.0
2008-12-26 04:03:00,51.805,51.909,51.805,51.872,11200000.0
2008-12-26 04:04:00,51.855,51.873,51.847,51.867,12800000.0
2008-12-26 04:05:00,51.863,51.863,51.834,51.854,14400000.0
2008-12-26 04:06:00,51.847,51.847,51.819,51.819,10000000.0
2008-12-26 04:07:00,51.879,51.879,51.855,51.875,13200000.0
2008-12-26 04:08:00,51.818,51.824,51.805,51.824,12800000.0
2008-12-26 04:09:00,51.88,51.88,51.864,51.864,11200000.0
2008-12-26 04:10:00,51.836,51.844,51.833,51.844,16000000.0
2008-12-26 04:11:00,51.879,52.014,51.879,51.894,17600000.0
2008-12-26 04:12:00,51.841,51.842,51.834,51.841,12800000.0
2008-12-26 04:13:00,51.832,51.834,51.818,51.818,17600000.0
2008-12-26 04:14:00,51.81,51.815,51.801,51.812,11200000.0
2008-12-26 04:15:00,51.816,51.816,51.811,51.813,16000000.0
2008-12-26 04:16:00,51.878,51.878,51.858,51.878,13800000.0
2008-12-26 04:18:00,51.813,51.813,51.81,51.811,12800000.0
2008-12-26 04:19:00,51.867,51.869,51.851,51.866,35200000.0
2008-12-26 04:20:00,51.832,51.844,51.832,51.841,12800000.0
2008-12-26 04:21:00,51.848,51.854,51.839,51.839,10600000.0
2008-12-26 04:22:00,51.843,51.852,51.842,51.849,13200000.0
2008-12-26 04:23:00,51.843,51.844,51.837,51.839,12800000.0
2008-12-26 04:24:00,51.836,51.842,51.833,51.837,16000000.0
2008-12-26 04:25:00,51.848,51.848,51.832,51.833,16000000.0
2008-12-26 04:26:00,51.834,51.841,51.834,51.838,12800000.0
2008-12-26 04:27:00,51.832,51.835,51.823,51.823,17600000.0
2008-12-26 04:28:00,51.877,51.885,51.875,51.88,12800000.0
2008-12-26 04:29:00,51.822,51.828,51.822,51.825,16000000.0
2008-12-26 04:30:00,51.811,51.829,51.811,51.829,11200000.0
2008-12-26 04:32:00,51.826,51.871,51.826,51.871,8000000.0
2008-12-26 04:33:00,51.822,51.822,51.809,51.819,12800000.0
2008-12-26 04:34:00,51.817,51.825,51.816,51.821,14400000.0
2008-12-26 04:35:00,51.875,51.883,51.875,51.883,11200000.0
2008-12-26 04:36:00,51.834,51.834,51.822,51.822,11200000.0
2008-12-26 04:37:00,51.816,51.823,51.815,51.821,11200000.0
2008-12-26 04:38:00,51.84,51.857,51.838,51.843,16000000.0
2008-12-26 04:39:00,51.854,51.854,51.834,51.838,14400000.0
2008-12-26 04:40:00,51.842,51.851,51.836,51.847,12800000.0
2008-12-26 04:41:00,51.844,51.844,51.835,51.838,11200000.0
2008-12-26 04:42:00,51.83,51.831,51.824,51.824,11600000.0
2008-12-26 04:43:00,51.821,51.83,51.816,51.829,17600000.0
2008-12-26 04:44:00,51.812,51.827,51.805,51.827,11200000.0
2008-12-26 04:45:00,51.872,51.872,51.832,51.832,11200000.0
2008-12-26 04:46:00,51.826,51.828,51.808,51.828,12800000.0
2008-12-26 04:47:00,51.856,51.861,51.851,51.86,16000000.0
2008-12-26 04:48:00,51.853,51.856,51.85,51.856,11200000.0
2008-12-26 04:49:00,51.847,51.847,51.84,51.843,12800000.0
2008-12-26 04:50:00,51.836,51.842,51.835,51.839,17000000.0
2008-12-26 04:51:00,51.836,51.841,51.836,51.841,16400000.0
2008-12-26 04:52:00,51.841,51.842,51.837,51.837,12800000.0
2008-12-26 04:53:00,51.836,51.845,51.836,51.842,12800000.0
2008-12-26 04:54:00,51.833,51.833,51.806,51.822,33600000.0
2008-12-26 04:55:00,51.833,51.838,51.828,51.834,11600000.0
2008-12-26 04:56:00,51.834,51.834,51.801,51.802,16000000.0
2008-12-26 04:57:00,51.872,51.881,51.849,51.868,17000000.0
2008-12-26 04:58:00,51.799,51.823,51.799,51.823,8000000.0
2008-12-26 04:59:00,51.87,51.88,51.863,51.88,17600000.0
2008-12-26 05:00:00,51.818,51.818,51.805,51.805,8000000.0
2008-12-26 05:01:00,51.871,51.871,51.843,51.843,14400000.0
2008-12-26 05:02:00,51.824,51.824,51.8,51.8,17600000.0
2008-12-26 05:03:00,51.815,51.824,51.813,51.824,9600000.0
2008-12-26 05:04:00,51.822,51.826,51.804,51.808,12800000.0
2008-12-26 05:05:00,51.811,51.823,51.81,51.821,12800000.0
2008-12-26 05:06:00,51.824,51.827,51.81,51.817,17600000.0
2008-12-26 05:07:00,51.81,51.827,51.81,51.823,11200000.0
2008-12-26 05:08:00,51.823,51.826,51.812,51.812,10600000.0
2008-12-26 05:09:00,51.808,51.827,51.808,51.827,8000000.0
2008-12-26 05:10:00,51.823,51.825,51.818,51.825,12800000.0
2008-12-26 05:11:00,51.847,51.849,51.841,51.841,11000000.0
2008-12-26 05:12:00,51.82,51.836,51.82,51.833,17000000.0
2008-12-26 05:13:00,51.847,51.849,51.84,51.849,10600000.0
2008-12-26 05:14:00,51.848,51.861,51.844,51.861,16000000.0
2008-12-26 05:15:00,51.888,51.911,51.888,51.911,12800000.0
2008-12-26 05:16:00,51.916,51.916,51.891,51.891,16000000.0
2008-12-26 05:17:00,51.883,51.905,51.883,51.905,8000000.0
2008-12-26 05:18:00,51.926,51.945,51.925,51.945,11200000.0
2008-12-26 05:19:00,51.957,51.995,51.957,51.995,18000000.0
2008-12-26 05:20:00,51.979,51.979,51.926,51.926,13200000.0
2008-12-26 05:21:00,51.941,51.946,51.931,51.942,17600000.0
2008-12-26 05:22:00,51.922,51.926,51.918,51.923,25600000.0
2008-12-26 05:23:00,51.926,51.944,51.922,51.944,43200000.0
2008-12-26 05:24:00,51.932,51.934,51.924,51.924,12800000.0
2008-12-26 05:25:00,51.923,51.925,51.907,51.925,12800000.0
2008-12-26 05:26:00,51.917,51.94,51.917,51.94,11200000.0
2008-12-26 05:27:00,51.945,51.952,51.942,51.951,12800000.0
2008-12-26 05:28:00,51.94,51.942,51.933,51.933,11200000.0
2008-12-26 05:29:00,51.93,51.93,51.918,51.918,17600000.0
2008-12-26 05:30:00,51.907,51.915,51.906,51.912,16000000.0
2008-12-26 05:31:00,51.895,51.905,51.895,51.903,11200000.0
2008-12-26 05:32:00,51.901,51.901,51.897,51.897,12800000.0
2008-12-26 05:33:00,51.96,51.968,51.957,51.958,11200000.0
2008-12-26 05:34:00,51.941,51.981,51.941,51.976,16000000.0
2008-12-26 05:35:00,51.991,51.991,51.975,51.975,11200000.0
2008-12-26 05:36:00,51.983,51.988,51.98,51.98,12800000.0
2008-12-26 05:37:00,52.01,52.013,52.005,52.01,12800000.0
2008-12-26 05:38:00,51.982,51.986,51.963,51.986,9600000.0
2008-12-26 05:39:00,51.991,51.997,51.988,51.989,12800000.0
2008-12-26 05:40:00,51.994,51.995,51.987,51.99,12800000.0
2008-12-26 05:41:00,51.988,51.989,51.983,51.984,11200000.0
2008-12-26 05:42:00,51.975,51.975,51.937,51.937,19200000.0
2008-12-26 05:43:00,51.959,51.964,51.951,51.951,17600000.0
2008-12-26 05:44:00,51.952,51.957,51.945,51.957,14400000.0
2008-12-26 05:45:00,51.96,51.965,51.96,51.96,12800000.0
2008-12-26 05:46:00,51.956,51.956,51.929,51.929,12800000.0
2008-12-26 05:47:00,51.948,51.952,51.947,51.952,12800000.0
2008-12-26 05:48:00,51.953,51.964,51.951,51.951,11200000.0
2008-12-26 05:50:00,51.956,51.959,51.947,51.949,12800000.0
2008-12-26 05:51:00,51.957,51.963,51.944,51.959,15400000.0
2008-12-26 05:52:00,51.957,51.962,51.957,51.961,16000000.0
2008-12-26 05:53:00,51.963,51.963,51.95,51.95,12800000.0
2008-12-26 05:55:00,51.96,51.963,51.957,51.962,16400000.0
2008-12-26 05:56:00,51.952,51.954,51.949,51.949,17600000.0
2008-12-26 05:57:00,51.963,51.967,51.961,51.966,11200000.0
2008-12-26 05:58:00,51.963,51.965,51.952,51.952,11200000.0
2008-12-26 05:59:00,51.959,51.959,51.949,51.953,17600000.0
2008-12-26 06:00:00,51.946,51.946,51.929,51.937,8000000.0
2008-12-26 06:01:00,51.933,51.933,51.925,51.925,8000000.0
2008-12-26 06:02:00,51.93,51.935,51.93,51.93,17600000.0
2008-12-26 06:03:00,51.922,51.93,51.921,51.93,12800000.0
2008-12-26 06:04:00,51.93,51.934,51.914,51.914,12800000.0
2008-12-26 06:05:00,51.93,51.932,51.92,51.932,11200000.0
2008-12-26 06:06:00,51.927,51.928,51.911,51.914,11200000.0
2008-12-26 06:07:00,51.914,51.92,51.914,51.919,11200000.0
2008-12-26 06:08:00,51.918,51.927,51.918,51.927,18000000.0
2008-12-26 06:09:00,51.924,51.935,51.916,51.935,12800000.0
2008-12-26 06:10:00,51.933,51.942,51.933,51.938,11200000.0
2008-12-26 06:11:00,51.93,51.937,51.93,51.934,35200000.0
2008-12-26 06:12:00,51.963,52.012,51.945,51.945,11200000.0
2008-12-26 06:13:00,51.939,51.939,51.93,51.93,6400000.0
2008-12-26 06:14:00,51.938,51.94,51.933,51.935,17600000.0
2008-12-26 06:15:00,51.931,51.94,51.92,51.94,17600000.0
2008-12-26 06:16:00,51.946,51.954,51.946,51.954,8000000.0
2008-12-26 06:17:00,51.957,51.963,51.94,51.958,14400000.0
2008-12-26 06:18:00,51.941,51.959,51.865,51.947,10600000.0
2008-12-26 06:19:00,51.954,51.954,51.943,51.943,9600000.0
2008-12-26 06:20:00,51.942,51.953,51.941,51.949,12800000.0
2008-12-26 06:21:00,51.95,51.952,51.94,51.94,14400000.0
2008-12-26 06:22:00,51.948,51.955,51.938,51.955,16000000.0
2008-12-26 06:23:00,51.937,51.942,51.928,51.932,10600000.0
2008-12-26 06:24:00,51.943,51.966,51.943,51.966,14400000.0
2008-12-26 06:25:00,51.966,51.974,51.959,51.962,17600000.0
2008-12-26 06:26:00,51.937,51.951,51.937,51.948,11200000.0
2008-12-26 06:27:00,51.959,51.959,51.951,51.955,7400000.0
2008-12-26 06:28:00,51.95,51.951,51.945,51.945,16000000.0
2008-12-26 06:29:00,51.936,51.936,51.929,51.929,12800000.0
2008-12-26 06:30:00,51.912,51.912,51.869,51.907,27200000.0
2008-12-26 06:31:00,51.908,51.921,51.905,51.917,11200000.0
2008-12-26 06:32:00,51.914,51.918,51.907,51.908,22400000.0
2008-12-26 06:33:00,51.904,51.904,51.892,51.893,24000000.0
2008-12-26 06:34:00,51.886,51.897,51.886,51.897,17600000.0
2008-12-26 06:35:00,51.89,51.905,51.89,51.901,11600000.0
2008-12-26 06:36:00,51.903,51.905,51.891,51.901,12800000.0
2008-12-26 06:37:00,51.9,51.904,51.898,51.9,12800000.0
2008-12-26 06:38:00,51.907,51.917,51.907,51.907,7400000.0
2008-12-26 06:39:00,51.905,51.919,51.893,51.893,14400000.0
2008-12-26 06:40:00,51.907,51.914,51.906,51.913,17600000.0
2008-12-26 06:41:00,51.918,51.924,51.916,51.92,11200000.0
2008-12-26 06:42:00,51.931,51.931,51.914,51.914,14400000.0
2008-12-26 06:43:00,51.911,51.916,51.91,51.916,19200000.0
2008-12-26 06:44:00,51.92,51.928,51.92,51.928,11200000.0
2008-12-26 06:45:00,51.935,51.943,51.927,51.941,13200000.0
2008-12-26 06:46:00,51.949,51.954,51.949,51.954,8000000.0
2008-12-26 06:47:00,51.96,51.96,51.941,51.941,12800000.0
2008-12-26 06:48:00,51.944,51.955,51.936,51.95,12200000.0
2008-12-26 06:49:00,51.926,51.948,51.926,51.944,9600000.0
2008-12-26 06:50:00,51.953,51.953,51.946,51.948,11200000.0
2008-12-26 06:51:00,51.953,51.968,51.953,51.968,16000000.0
2008-12-26 06:52:00,51.982,52.0,51.977,52.0,14400000.0
2008-12-26 06:53:00,52.001,52.005,51.906,52.005,14400000.0
2008-12-26 06:54:00,52.0,52.002,51.995,51.998,14400000.0
2008-12-26 06:55:00,51.987,52.008,51.987,52.008,9600000.0
2008-12-26 06:56:00,52.004,52.005,51.998,51.998,8000000.0
2008-12-26 06:57:00,52.006,52.017,52.006,52.017,16000000.0
2008-12-26 06:58:00,52.009,52.02,52.009,52.01,11200000.0
2008-12-26 06:59:00,52.018,52.024,52.007,52.024,17600000.0
2008-12-26 07:00:00,52.033,52.034,52.03,52.03,11200000.0
2008-12-26 07:01:00,52.0,52.008,51.992,52.007,16000000.0
2008-12-26 07:02:00,52.005,52.005,51.994,51.994,12800000.0
2008-12-26 07:03:00,52.015,52.034,52.015,52.031,12800000.0
2008-12-26 07:04:00,52.002,52.009,52.0,52.008,12800000.0
2008-12-26 07:06:00,52.009,52.021,52.005,52.021,16000000.0
2008-12-26 07:07:00,52.022,52.022,52.013,52.013,12800000.0
2008-12-26 07:08:00,52.018,52.054,52.018,52.05,28800000.0
2008-12-26 07:09:00,52.025,52.025,52.018,52.018,16000000.0
2008-12-26 07:10:00,52.02,52.02,52.006,52.006,19200000.0
2008-12-26 07:11:00,52.004,52.017,51.992,52.017,17600000.0
2008-12-26 07:12:00,52.011,52.026,52.011,52.022,8000000.0
2008-12-26 07:13:00,52.018,52.028,52.018,52.026,14400000.0
2008-12-26 07:14:00,52.034,52.04,52.03,52.04,12800000.0
2008-12-26 07:15:00,52.021,52.022,52.001,52.001,11200000.0
2008-12-26 07:16:00,51.995,52.001,51.992,51.999,14400000.0
2008-12-26 07:17:00,51.987,51.991,51.984,51.984,11200000.0
2008-12-26 07:18:00,51.991,51.992,51.98,51.992,11600000.0
2008-12-26 07:19:00,51.994,51.994,51.975,51.977,11200000.0
2008-12-26 07:20:00,52.021,52.029,52.007,52.011,14400000.0
2008-12-26 07:21:00,51.988,51.996,51.985,51.989,12800000.0
2008-12-26 07:22:00,52.002,52.005,51.999,51.999,12800000.0
2008-12-26 07:23:00,51.988,51.993,51.979,51.993,16000000.0
2008-12-26 07:24:00,51.998,51.999,51.996,51.999,11200000.0
2008-12-26 07:25:00,51.998,52.003,51.99,51.99,11200000.0
2008-12-26 07:26:00,52.031,52.037,52.012,52.012,12800000.0
2008-12-26 07:27:00,51.992,51.997,51.988,51.994,12800000.0
2008-12-26 07:28:00,51.998,51.998,51.99,51.998,12800000.0
2008-12-26 07:29:00,51.992,51.992,51.982,51.983,27200000.0
2008-12-26 07:30:00,51.983,51.986,51.898,51.982,16400000.0
2008-12-26 07:31:00,52.001,52.012,51.994,52.012,11200000.0
2008-12-26 07:32:00,52.002,52.016,52.002,52.012,12800000.0
2008-12-26 07:33:00,52.006,52.008,52.0,52.006,16000000.0
2008-12-26 07:34:00,52.006,52.006,51.993,51.993,10600000.0
2008-12-26 07:35:00,51.992,52.006,51.992,52.004,8000000.0
2008-12-26 07:36:00,52.003,52.009,51.998,52.005,12800000.0
2008-12-26 07:37:00,52.03,52.039,51.992,51.992,14400000.0
2008-12-26 07:38:00,51.998,51.998,51.982,51.993,16000000.0
2008-12-26 07:39:00,51.987,51.987,51.977,51.978,19200000.0
2008-12-26 07:40:00,52.0,52.006,52.0,52.006,11200000.0
2008-12-26 07:41:00,52.009,52.013,52.005,52.008,31400000.0
2008-12-26 07:42:00,51.983,51.983,51.974,51.98,34000000.0
2008-12-26 07:43:00,51.979,51.982,51.972,51.976,28200000.0
2008-12-26 07:44:00,51.958,51.958,51.942,51.942,8000000.0
2008-12-26 07:45:00,51.938,51.938,51.866,51.927,14400000.0
2008-12-26 07:46:00,51.926,51.939,51.923,51.939,27200000.0
2008-12-26 07:47:00,51.944,51.947,51.94,51.945,8000000.0
2008-12-26 07:48:00,51.934,51.952,51.934,51.952,11200000.0
2008-12-26 07:49:00,51.951,51.951,51.946,51.95,16000000.0
2008-12-26 07:50:00,51.948,51.955,51.941,51.941,11200000.0
2008-12-26 07:51:00,51.941,51.944,51.929,51.929,38400000.0
2008-12-26 07:52:00,51.939,51.944,51.939,51.943,9600000.0
2008-12-26 07:53:00,51.949,51.953,51.948,51.948,11200000.0
2008-12-26 07:54:00,51.923,51.923,51.908,51.912,12800000.0
2008-12-26 07:55:00,51.903,51.903,51.894,51.895,30400000.0
2008-12-26 07:56:00,51.895,51.907,51.895,51.9,16000000.0
2008-12-26 07:57:00,51.901,51.906,51.894,51.901,17600000.0
2008-12-26 07:58:00,51.917,51.917,51.897,51.897,11000000.0
2008-12-26 07:59:00,51.894,51.898,51.889,51.895,18000000.0
2008-12-26 08:00:00,51.9,51.9,51.87,51.875,12800000.0
2008-12-26 08:01:00,51.877,51.878,51.869,51.869,11200000.0
2008-12-26 08:02:00,51.889,51.895,51.889,51.895,9000000.0
2008-12-26 08:03:00,51.865,51.865,51.853,51.855,9600000.0
2008-12-26 08:04:00,51.908,51.908,51.886,51.886,11200000.0
2008-12-26 08:05:00,51.88,51.922,51.88,51.92,12800000.0
2008-12-26 08:06:00,51.954,51.954,51.912,51.912,12800000.0
2008-12-26 08:07:00,51.905,51.933,51.905,51.925,16000000.0
2008-12-26 08:08:00,51.942,51.945,51.938,51.938,12800000.0
2008-12-26 08:09:00,51.945,51.958,51.945,51.958,12800000.0
2008-12-26 08:10:00,51.958,51.961,51.956,51.959,30400000.0
2008-12-26 08:11:00,51.942,51.945,51.931,51.945,12800000.0
2008-12-26 08:12:00,51.937,51.95,51.937,51.949,17600000.0
2008-12-26 08:13:00,51.925,51.925,51.909,51.909,14400000.0
2008-12-26 08:14:00,51.915,51.918,51.906,51.918,16000000.0
2008-12-26 08:15:00,51.905,51.917,51.902,51.912,11200000.0
2008-12-26 08:16:00,51.96,51.962,51.958,51.96,18600000.0
2008-12-26 08:17:00,51.914,51.915,51.899,51.899,11200000.0
2008-12-26 08:18:00,51.903,51.905,51.899,51.904,11200000.0
2008-12-26 08:19:00,51.906,51.912,51.899,51.899,11200000.0
2008-12-26 08:20:00,51.945,51.953,51.945,51.945,12800000.0
2008-12-26 08:21:00,51.91,51.933,51.91,51.932,9600000.0
2008-12-26 08:22:00,51.922,51.922,51.896,51.896,11200000.0
2008-12-26 08:23:00,51.902,51.905,51.894,51.905,16000000.0
2008-12-26 08:24:00,51.95,51.953,51.942,51.947,17600000.0
2008-12-26 08:25:00,51.94,51.945,51.935,51.94,12800000.0
2008-12-26 08:26:00,51.894,51.906,51.894,51.906,11200000.0
2008-12-26 08:27:00,51.955,51.962,51.955,51.96,11200000.0
2008-12-26 08:28:00,51.957,51.97,51.957,51.965,12800000.0
2008-12-26 08:29:00,51.968,51.992,51.968,51.98,11200000.0
2008-12-26 08:30:00,51.91,51.91,51.9,51.904,12800000.0
2008-12-26 08:31:00,51.908,51.94,51.908,51.94,12800000.0
2008-12-26 08:32:00,51.974,51.974,51.961,51.961,14400000.0
2008-12-26 08:33:00,51.954,51.963,51.954,51.963,41600000.0
2008-12-26 08:35:00,51.972,52.01,51.972,52.0,48000000.0
2008-12-26 08:36:00,52.0,52.0,51.983,51.985,16000000.0
2008-12-26 08:37:00,51.992,52.004,51.987,52.004,14400000.0
2008-12-26 08:38:00,52.01,52.013,51.997,51.999,17600000.0
2008-12-26 08:39:00,51.999,51.999,51.983,51.999,14200000.0
2008-12-26 08:40:00,51.989,51.995,51.985,51.995,11200000.0
2008-12-26 08:42:00,52.002,52.008,52.002,52.007,14400000.0
2008-12-26 08:43:00,51.913,51.973,51.863,51.973,12800000.0
2008-12-26 08:44:00,51.987,51.987,51.972,51.972,16000000.0
2008-12-26 08:45:00,51.979,51.988,51.977,51.986,12800000.0
2008-12-26 08:46:00,51.993,52.001,51.992,52.001,12800000.0
2008-12-26 08:47:00,51.996,52.007,51.996,52.007,23400000.0
2008-12-26 08:48:00,52.001,52.009,51.89,52.009,30400000.0
2008-12-26 08:49:00,52.05,52.05,52.041,52.041,8400000.0
2008-12-26 08:50:00,52.008,52.012,52.004,52.008,12800000.0
2008-12-26 08:51:00,52.042,52.051,52.042,52.048,22400000.0
2008-12-26 08:52:00,52.06,52.063,52.057,52.06,35200000.0
2008-12-26 08:53:00,52.041,52.05,52.036,52.05,56400000.0
2008-12-26 08:54:00,51.961,51.961,51.929,51.935,22400000.0
2008-12-26 08:55:00,51.934,51.947,51.933,51.935,17600000.0
2008-12-26 08:56:00,51.942,51.949,51.94,51.949,14400000.0
2008-12-26 08:57:00,51.943,51.947,51.938,51.938,43200000.0
2008-12-26 08:58:00,51.935,51.945,51.935,51.945,19200000.0
2008-12-26 08:59:00,51.943,51.945,51.938,51.941,14400000.0
2008-12-26 09:01:00,52.046,52.047,52.04,52.042,32000000.0
2008-12-26 09:02:00,52.048,52.05,52.047,52.05,19200000.0
2008-12-26 09:03:00,52.048,52.051,52.042,52.048,16000000.0
2008-12-26 09:04:00,52.044,52.047,52.034,52.039,21800000.0
2008-12-26 09:05:00,51.979,51.979,51.947,51.947,19200000.0
2008-12-26 09:06:00,51.937,51.941,51.929,51.931,30400000.0
2008-12-26 09:07:00,51.932,51.941,51.932,51.936,19200000.0
2008-12-26 09:08:00,51.933,51.933,51.913,51.919,12800000.0
2008-12-26 09:09:00,51.923,51.933,51.923,51.925,46400000.0
2008-12-26 09:10:00,51.935,51.977,51.935,51.977,24000000.0
2008-12-26 09:11:00,51.982,51.982,51.975,51.977,28800000.0
2008-12-26 09:12:00,52.011,52.04,52.011,52.033,14400000.0
2008-12-26 09:13:00,52.026,52.026,52.011,52.012,12800000.0
2008-12-26 09:14:00,52.015,52.022,52.005,52.022,12800000.0
2008-12-26 09:15:00,52.023,52.027,52.023,52.027,29800000.0
2008-12-26 09:16:00,52.027,52.033,52.027,52.027,49600000.0
2008-12-26 09:17:00,52.022,52.023,52.005,52.008,78800000.0
2008-12-26 09:18:00,51.984,51.984,51.966,51.974,72000000.0
2008-12-26 09:19:00,51.974,51.976,51.965,51.968,65600000.0
2008-12-26 09:20:00,51.963,51.963,51.952,51.961,76800000.0
2008-12-26 09:21:00,51.961,51.964,51.952,51.952,49600000.0
2008-12-26 09:22:00,51.957,51.962,51.952,51.955,36800000.0
2008-12-26 09:23:00,52.046,52.048,52.034,52.038,68800000.0
2008-12-26 09:24:00,51.952,51.979,51.952,51.979,43200000.0
2008-12-26 09:25:00,52.042,52.043,52.038,52.04,19200000.0
2008-12-26 09:26:00,51.975,51.976,51.97,51.971,32000000.0
2008-12-26 09:27:00,51.968,51.975,51.968,51.973,70400000.0
2008-12-26 09:28:00,51.988,51.993,51.982,51.985,10600000.0
2008-12-26 09:29:00,51.995,51.995,51.981,51.986,36800000.0
2008-12-26 09:30:00,51.992,51.995,51.99,51.995,25400000.0
2008-12-26 09:31:00,52.001,52.063,52.001,52.063,12800000.0
2008-12-26 09:32:00,52.061,52.061,52.034,52.034,33600000.0
2008-12-26 09:33:00,52.025,52.043,52.025,52.043,29800000.0
2008-12-26 09:34:00,52.043,52.049,52.035,52.048,33600000.0
2008-12-26 09:35:00,52.05,52.05,52.041,52.046,52800000.0
2008-12-26 09:36:00,52.083,52.085,52.075,52.085,46400000.0
2008-12-26 09:37:00,52.04,52.045,52.038,52.045,33600000.0
2008-12-26 09:38:00,52.038,52.044,52.035,52.044,12800000.0
2008-12-26 09:39:00,52.046,52.049,52.039,52.039,42600000.0
2008-12-26 09:40:00,52.045,52.056,52.045,52.056,46400000.0
2008-12-26 09:41:00,52.063,52.069,52.063,52.069,30400000.0
2008-12-26 09:42:00,52.071,52.077,52.068,52.075,43200000.0
2008-12-26 09:43:00,52.073,52.075,52.063,52.067,56400000.0
2008-12-26 09:44:00,52.072,52.087,52.072,52.087,30400000.0
2008-12-26 09:45:00,52.089,52.122,52.089,52.122,19200000.0
2008-12-26 09:46:00,52.132,52.173,52.132,52.173,27600000.0
2008-12-26 09:47:00,52.17,52.17,52.151,52.151,12800000.0
2008-12-26 09:48:00,52.138,52.17,52.138,52.17,13200000.0
2008-12-26 09:49:00,52.17,52.176,52.148,52.148,16000000.0
2008-12-26 09:50:00,52.144,52.149,52.14,52.149,33600000.0
2008-12-26 09:51:00,52.148,52.148,52.136,52.137,84800000.0
2008-12-26 09:52:00,52.144,52.15,52.14,52.15,11200000.0
2008-12-26 09:53:00,52.155,52.166,52.147,52.147,29800000.0
2008-12-26 09:54:00,52.161,52.161,52.149,52.153,12200000.0
2008-12-26 09:55:00,52.15,52.151,52.145,52.145,33600000.0
2008-12-26 09:56:00,52.149,52.153,52.144,52.153,36200000.0
2008-12-26 09:57:00,52.161,52.165,52.159,52.165,24000000.0
2008-12-26 09:58:00,52.162,52.162,52.15,52.157,32000000.0
2008-12-26 09:59:00,52.161,52.165,52.155,52.162,52000000.0
2008-12-26 10:00:00,52.156,52.163,52.15,52.163,62400000.0
2008-12-26 10:01:00,52.146,52.146,52.117,52.128,17600000.0
2008-12-26 10:02:00,52.097,52.098,52.088,52.09,36800000.0
2008-12-26 10:03:00,52.087,52.106,52.087,52.106,44200000.0
2008-12-26 10:04:00,52.121,52.126,52.119,52.122,40400000.0
2008-12-26 10:05:00,52.117,52.117,52.096,52.096,38400000.0
2008-12-26 10:06:00,52.075,52.096,52.075,52.096,34400000.0
2008-12-26 10:07:00,52.092,52.099,52.09,52.099,43200000.0
2008-12-26 10:08:00,52.102,52.105,52.098,52.1,49600000.0
2008-12-26 10:09:00,52.102,52.106,52.1,52.105,12800000.0
2008-12-26 10:10:00,52.107,52.115,52.102,52.115,45200000.0
2008-12-26 10:11:00,52.109,52.109,52.08,52.08,57400000.0
2008-12-26 10:12:00,52.087,52.095,52.087,52.093,57600000.0
2008-12-26 10:13:00,52.092,52.116,52.092,52.1,41600000.0
2008-12-26 10:14:00,52.108,52.109,52.102,52.102,30400000.0
2008-12-26 10:15:00,52.103,52.114,52.101,52.114,30400000.0
2008-12-26 10:16:00,52.107,52.11,52.097,52.107,17600000.0
2008-12-26 10:17:00,52.101,52.113,52.1,52.109,13200000.0
2008-12-26 10:18:00,52.112,52.117,52.105,52.105,12800000.0
2008-12-26 10:19:00,52.094,52.094,52.084,52.089,74600000.0
2008-12-26 10:20:00,52.1,52.102,52.087,52.09,16400000.0
2008-12-26 10:21:00,52.084,52.092,52.083,52.092,35200000.0
2008-12-26 10:22:00,52.09,52.106,52.087,52.091,16000000.0
2008-12-26 10:23:00,52.088,52.1,52.088,52.097,33600000.0
2008-12-26 10:24:00,52.071,52.071,52.057,52.059,42600000.0
2008-12-26 10:25:00,52.057,52.059,52.05,52.052,64000000.0
2008-12-26 10:26:00,52.089,52.089,52.07,52.073,36200000.0
2008-12-26 10:27:00,52.058,52.076,52.058,52.063,52200000.0
2008-12-26 10:28:00,52.069,52.078,52.067,52.069,88400000.0
2008-12-26 10:29:00,52.067,52.067,52.052,52.052,17600000.0
2008-12-26 10:30:00,52.049,52.068,52.049,52.068,27200000.0
2008-12-26 10:31:00,52.051,52.058,52.051,52.055,32400000.0
2008-12-26 10:32:00,52.061,52.061,52.05,52.061,46400000.0
2008-12-26 10:33:00,52.053,52.064,52.053,52.062,35200000.0
2008-12-26 10:34:00,52.043,52.044,52.033,52.038,17600000.0
2008-12-26 10:35:00,52.037,52.037,52.022,52.033,12800000.0
2008-12-26 10:36:00,52.032,52.035,52.028,52.029,11200000.0
2008-12-26 10:37:00,52.023,52.033,52.023,52.03,19200000.0
2008-12-26 10:38:00,52.033,52.039,52.029,52.039,28200000.0
2008-12-26 10:39:00,52.039,52.044,52.038,52.041,16000000.0
2008-12-26 10:40:00,52.072,52.072,52.062,52.062,24000000.0
2008-12-26 10:41:00,52.045,52.045,52.033,52.041,57600000.0
2008-12-26 10:42:00,52.047,52.049,52.043,52.045,38800000.0
2008-12-26 10:43:00,52.039,52.05,52.038,52.05,9600000.0
2008-12-26 10:44:00,52.058,52.07,52.058,52.07,19600000.0
2008-12-26 10:45:00,52.042,52.047,52.041,52.041,22400000.0
2008-12-26 10:46:00,52.055,52.061,52.053,52.061,28800000.0
2008-12-26 10:47:00,52.035,52.035,52.022,52.033,25600000.0
2008-12-26 10:48:00,52.032,52.032,52.021,52.021,38400000.0
2008-12-26 10:49:00,52.034,52.041,52.032,52.041,25600000.0
2008-12-26 10:50:00,52.03,52.041,52.03,52.041,59200000.0
2008-12-26 10:51:00,52.041,52.048,52.039,52.045,68800000.0
2008-12-26 10:52:00,52.045,52.048,52.039,52.046,35200000.0
2008-12-26 10:53:00,52.044,52.06,52.044,52.06,59200000.0
2008-12-26 10:54:00,52.048,52.059,52.046,52.059,54400000.0
2008-12-26 10:55:00,52.059,52.065,52.057,52.061,41600000.0
2008-12-26 10:56:00,52.058,52.065,52.04,52.065,45200000.0
2008-12-26 10:57:00,52.068,52.074,52.064,52.069,33600000.0
2008-12-26 10:58:00,52.069,52.076,52.066,52.072,40400000.0
2008-12-26 10:59:00,52.064,52.071,52.063,52.063,49000000.0
2008-12-26 11:00:00,52.067,52.072,52.062,52.063,51000000.0
2008-12-26 11:01:00,52.069,52.069,52.059,52.068,12800000.0
2008-12-26 11:02:00,52.072,52.073,52.067,52.07,19200000.0
2008-12-26 11:03:00,52.072,52.08,52.069,52.074,36800000.0
2008-12-26 11:04:00,52.072,52.083,52.072,52.08,27200000.0
2008-12-26 11:05:00,52.079,52.079,52.067,52.078,11200000.0
2008-12-26 11:06:00,52.083,52.094,52.083,52.089,30400000.0
2008-12-26 11:07:00,52.092,52.092,52.08,52.08,46800000.0
2008-12-26 11:08:00,52.087,52.095,52.085,52.085,31400000.0
2008-12-26 11:09:00,52.081,52.084,52.072,52.081,75200000.0
2008-12-26 11:10:00,52.077,52.08,52.068,52.069,36800000.0
2008-12-26 11:11:00,52.073,52.073,52.053,52.057,52800000.0
2008-12-26 11:12:00,52.057,52.058,52.044,52.05,70800000.0
2008-12-26 11:13:00,52.055,52.06,52.055,52.06,12800000.0
2008-12-26 11:14:00,51.998,52.005,51.997,52.002,57600000.0
2008-12-26 11:15:00,52.05,52.05,52.041,52.043,11200000.0
2008-12-26 11:16:00,52.042,52.046,52.0,52.006,17600000.0
2008-12-26 11:18:00,52.0,52.001,51.984,51.99,73000000.0
2008-12-26 11:19:00,51.987,51.997,51.982,51.989,56000000.0
2008-12-26 11:20:00,51.992,51.998,51.99,51.996,35600000.0
2008-12-26 11:21:00,51.997,51.999,51.988,51.991,40000000.0
2008-12-26 11:22:00,52.046,52.067,52.046,52.067,41600000.0
2008-12-26 11:23:00,52.035,52.063,52.035,52.04,51600000.0
2008-12-26 11:24:00,52.006,52.021,52.006,52.021,52800000.0
2008-12-26 11:26:00,52.063,52.063,52.037,52.037,27200000.0
2008-12-26 11:27:00,52.015,52.015,52.008,52.01,12800000.0
2008-12-26 11:28:00,52.01,52.018,52.01,52.01,41600000.0
2008-12-26 11:30:00,52.019,52.021,52.017,52.021,11200000.0
2008-12-26 11:31:00,52.017,52.017,51.997,51.997,27600000.0
2008-12-26 11:32:00,51.993,52.007,51.993,52.002,35200000.0
2008-12-26 11:34:00,52.006,52.02,52.006,52.02,33600000.0
2008-12-26 11:35:00,52.004,52.011,51.999,52.003,17600000.0
2008-12-26 11:36:00,52.001,52.004,51.992,51.999,43200000.0
2008-12-26 11:37:00,51.997,51.997,51.99,51.993,41600000.0
2008-12-26 11:38:00,52.001,52.001,51.989,51.998,26600000.0
2008-12-26 11:39:00,51.988,51.988,51.98,51.983,11200000.0
2008-12-26 11:40:00,51.991,51.991,51.981,51.981,22400000.0
2008-12-26 11:41:00,51.989,51.989,51.973,51.973,38800000.0
2008-12-26 11:42:00,51.996,51.999,51.989,51.989,37800000.0
2008-12-26 11:43:00,51.973,51.992,51.973,51.986,17600000.0
2008-12-26 11:44:00,51.993,52.0,51.991,51.997,58600000.0
2008-12-26 11:45:00,51.995,51.998,51.991,51.991,49600000.0
2008-12-26 11:46:00,51.98,51.985,51.975,51.985,11200000.0
2008-12-26 11:47:00,51.987,52.002,51.987,52.002,56000000.0
2008-12-26 11:48:00,52.003,52.009,51.998,51.998,14800000.0
2008-12-26 11:49:00,52.001,52.008,52.001,52.004,41600000.0
2008-12-26 11:50:00,52.003,52.016,52.002,52.007,44800000.0
2008-12-26 11:51:00,52.009,52.011,52.004,52.008,44800000.0
2008-12-26 11:52:00,52.004,52.015,51.995,52.001,32000000.0
2008-12-26 11:54:00,52.007,52.007,51.993,51.994,48000000.0
2008-12-26 11:55:00,52.013,52.015,52.01,52.012,44800000.0
2008-12-26 11:57:00,52.028,52.031,52.009,52.031,22400000.0
2008-12-26 11:58:00,51.993,52.005,51.993,52.005,41400000.0
2008-12-26 11:59:00,52.01,52.018,52.008,52.011,50600000.0
2008-12-26 12:00:00,52.014,52.014,52.006,52.013,36800000.0
2008-12-26 12:01:00,52.012,52.017,52.009,52.012,19200000.0
2008-12-26 12:02:00,52.008,52.013,52.0,52.0,12800000.0
2008-12-26 12:03:00,52.005,52.005,51.997,51.998,51200000.0
2008-12-26 12:04:00,52.005,52.005,52.0,52.0,24000000.0
2008-12-26 12:05:00,51.991,52.002,51.991,52.001,28800000.0
2008-12-26 12:06:00,52.004,52.008,52.002,52.007,24000000.0
2008-12-26 12:07:00,51.999,52.004,51.996,51.996,20800000.0
2008-12-26 12:08:00,51.992,51.992,51.98,51.985,43200000.0
2008-12-26 12:09:00,51.978,51.989,51.972,51.988,25600000.0
2008-12-26 12:10:00,51.989,51.99,51.977,51.985,11200000.0
2008-12-26 12:11:00,52.03,52.03,52.0,52.0,30400000.0
2008-12-26 12:12:00,51.991,51.994,51.988,51.988,30400000.0
2008-12-26 12:13:00,52.02,52.03,52.02,52.03,16000000.0
2008-12-26 12:14:00,52.002,52.005,51.988,52.005,16000000.0
2008-12-26 12:15:00,51.988,51.998,51.985,51.998,27200000.0
2008-12-26 12:16:00,52.0,52.0,51.989,51.993,27200000.0
2008-12-26 12:17:00,52.002,52.003,52.0,52.002,43200000.0
2008-12-26 12:18:00,51.97,52.02,51.97,51.98,34600000.0
2008-12-26 12:19:00,51.994,52.001,51.991,51.999,34600000.0
2008-12-26 12:20:00,52.015,52.015,52.008,52.012,36800000.0
2008-12-26 12:21:00,51.92,51.97,51.92,51.95,30400000.0
2008-12-26 12:22:00,51.992,51.995,51.99,51.992,30400000.0
2008-12-26 12:23:00,51.993,51.995,51.99,51.992,32800000.0
2008-12-26 12:24:00,51.98,51.98,51.95,51.97,30400000.0
2008-12-26 12:25:00,51.95,51.96,51.94,51.95,30400000.0
2008-12-26 12:26:00,51.99,51.992,51.99,51.991,30400000.0
2008-12-26 12:27:00,51.97,51.97,51.93,51.94,60800000.0
2008-12-26 12:28:00,51.937,51.94,51.935,51.938,60800000.0
2008-12-26 12:29:00,51.93,51.97,51.93,51.97,46200000.0
2008-12-26 12:30:00,51.995,52.002,51.909,52.002,46200000.0
2008-12-26 12:31:00,52.002,52.006,51.996,51.997,69800000.0
2008-12-26 12:33:00,51.998,52.0,51.998,52.0,39400000.0
2008-12-26 12:34:00,51.992,51.995,51.986,51.986,27600000.0
2008-12-26 12:35:00,51.997,52.004,51.991,52.004,25000000.0
2008-12-26 12:36:00,51.94,51.97,51.94,51.95,14800000.0
2008-12-26 12:37:00,52.016,52.022,52.012,52.017,14800000.0
2008-12-26 12:38:00,52.023,52.023,52.017,52.022,14400000.0
2008-12-26 12:39:00,52.02,52.022,52.017,52.02,24000000.0
2008-12-26 12:40:00,52.008,52.031,52.008,52.031,16000000.0
2008-12-26 12:41:00,51.92,51.94,51.9,51.92,22400000.0
2008-12-26 12:42:00,52.058,52.063,52.058,52.06,22400000.0
2008-12-26 12:43:00,52.03,52.032,52.027,52.027,36800000.0
2008-12-26 12:44:00,52.018,52.02,52.017,52.02,22400000.0
2008-12-26 12:45:00,52.031,52.032,52.014,52.014,35200000.0
2008-12-26 12:46:00,52.02,52.022,52.018,52.022,45600000.0
2008-12-26 12:47:00,51.93,51.94,51.92,51.94,32000000.0
2008-12-26 12:48:00,52.009,52.009,52.003,52.005,32000000.0
2008-12-26 12:49:00,52.012,52.077,52.012,52.077,40000000.0
2008-12-26 12:50:00,52.079,52.096,52.079,52.096,15400000.0
2008-12-26 12:51:00,52.092,52.093,52.079,52.093,22400000.0
2008-12-26 12:52:00,52.086,52.1,52.086,52.092,26000000.0
2008-12-26 12:53:00,52.087,52.097,52.087,52.095,11200000.0
2008-12-26 12:54:00,52.095,52.096,52.084,52.093,11600000.0
2008-12-26 12:55:00,52.102,52.15,52.102,52.15,24000000.0
2008-12-26 12:56:00,52.157,52.162,52.156,52.156,12800000.0
2008-12-26 12:57:00,52.153,52.155,52.143,52.15,27600000.0
2008-12-26 12:58:00,52.149,52.162,52.149,52.159,12800000.0
2008-12-26 12:59:00,52.166,52.168,52.162,52.166,14400000.0
2008-12-26 13:00:00,52.143,52.143,52.126,52.126,8000000.0
2008-12-26 13:01:00,52.12,52.121,52.11,52.121,17600000.0
2008-12-26 13:02:00,52.128,52.134,52.128,52.13,12800000.0
2008-12-26 13:03:00,52.133,52.145,52.133,52.136,12800000.0
2008-12-26 13:04:00,52.15,52.15,52.142,52.145,16000000.0
2008-12-26 13:06:00,52.152,52.155,52.15,52.153,17600000.0
2008-12-26 13:07:00,52.152,52.153,52.15,52.152,12800000.0
2008-12-26 13:08:00,52.138,52.179,52.138,52.156,32000000.0
2008-12-26 13:09:00,52.148,52.151,52.145,52.148,28800000.0
2008-12-26 13:10:00,52.153,52.156,52.147,52.156,32000000.0
2008-12-26 13:11:00,52.157,52.157,52.151,52.152,19200000.0
2008-12-26 13:12:00,52.153,52.16,52.149,52.154,16000000.0
2008-12-26 13:13:00,52.162,52.162,52.142,52.153,11200000.0
2008-12-26 13:14:00,52.155,52.155,52.147,52.15,11200000.0
2008-12-26 13:15:00,52.134,52.137,52.129,52.134,11200000.0
2008-12-26 13:16:00,52.134,52.137,52.13,52.13,25600000.0
2008-12-26 13:17:00,52.137,52.14,52.13,52.135,12800000.0
2008-12-26 13:18:00,52.126,52.126,52.109,52.109,56000000.0
2008-12-26 13:19:00,52.103,52.111,52.095,52.096,14400000.0
2008-12-26 13:20:00,52.101,52.128,52.097,52.097,12800000.0
2008-12-26 13:21:00,52.062,52.111,52.062,52.111,56000000.0
2008-12-26 13:22:00,52.123,52.14,52.123,52.14,11200000.0
2008-12-26 13:23:00,52.14,52.14,52.124,52.126,12800000.0
2008-12-26 13:24:00,52.135,52.139,52.128,52.139,14400000.0
2008-12-26 13:25:00,52.136,52.136,52.124,52.131,33600000.0
2008-12-26 13:26:00,52.13,52.135,52.127,52.127,24000000.0
2008-12-26 13:27:00,52.127,52.135,52.127,52.135,40400000.0
2008-12-26 13:28:00,52.135,52.142,52.135,52.138,20200000.0
2008-12-26 13:29:00,52.138,52.146,52.137,52.143,22400000.0
2008-12-26 13:30:00,52.068,52.091,52.068,52.08,36800000.0
2008-12-26 13:31:00,51.93,51.93,51.9,51.91,17600000.0
2008-12-26 13:32:00,52.098,52.098,52.064,52.064,17600000.0
2008-12-26 13:33:00,52.148,52.153,52.148,52.152,13200000.0
2008-12-26 13:34:00,52.09,52.095,52.085,52.085,12800000.0
2008-12-26 13:35:00,51.88,51.89,51.88,51.89,48000000.0
2008-12-26 13:36:00,52.08,52.098,52.08,52.084,48000000.0
2008-12-26 13:37:00,51.87,51.88,51.87,51.87,28800000.0
2008-12-26 13:38:00,52.15,52.153,52.147,52.153,28800000.0
2008-12-26 13:39:00,52.147,52.147,52.136,52.136,25600000.0
2008-12-26 13:40:00,52.132,52.137,52.132,52.137,12800000.0
2008-12-26 13:41:00,52.131,52.131,52.125,52.125,16000000.0
2008-12-26 13:42:00,52.121,52.129,52.117,52.123,12800000.0
2008-12-26 13:43:00,52.048,52.075,52.048,52.068,25600000.0
2008-12-26 13:44:00,52.124,52.135,52.123,52.135,29200000.0
2008-12-26 13:45:00,52.136,52.136,52.132,52.132,12800000.0
2008-12-26 13:46:00,52.071,52.071,52.059,52.065,14400000.0
2008-12-26 13:47:00,52.133,52.139,52.133,52.138,27200000.0
2008-12-26 13:48:00,52.14,52.14,52.132,52.133,14400000.0
2008-12-26 13:49:00,52.137,52.137,52.128,52.132,33600000.0
2008-12-26 13:50:00,52.072,52.082,52.059,52.068,33600000.0
2008-12-26 13:51:00,52.069,52.073,52.069,52.07,8000000.0
2008-12-26 13:52:00,52.084,52.09,52.08,52.081,40000000.0
2008-12-26 13:53:00,52.089,52.089,52.079,52.083,36800000.0
2008-12-26 13:54:00,52.065,52.08,52.056,52.064,24000000.0
2008-12-26 13:55:00,52.081,52.081,52.062,52.064,11200000.0
2008-12-26 13:56:00,52.141,52.143,52.139,52.139,14400000.0
2008-12-26 13:57:00,52.085,52.085,52.061,52.079,14400000.0
2008-12-26 13:58:00,52.139,52.142,52.135,52.142,32000000.0
2008-12-26 13:59:00,52.152,52.16,52.152,52.152,48000000.0
2008-12-26 14:00:00,52.153,52.153,52.14,52.147,32000000.0
2008-12-26 14:01:00,52.065,52.091,52.065,52.068,14400000.0
2008-12-26 14:02:00,52.128,52.128,52.087,52.087,29200000.0
2008-12-26 14:03:00,52.065,52.085,52.065,52.082,14400000.0
2008-12-26 14:04:00,52.136,52.136,52.074,52.074,14400000.0
2008-12-26 14:05:00,51.85,51.85,51.85,51.85,17600000.0
2008-12-26 14:06:00,52.07,52.086,52.07,52.085,17600000.0
2008-12-26 14:07:00,52.046,52.052,52.025,52.04,12800000.0
2008-12-26 14:08:00,52.048,52.048,52.038,52.038,24000000.0
2008-12-26 14:09:00,52.039,52.039,52.021,52.033,11200000.0
2008-12-26 14:10:00,52.033,52.039,52.033,52.039,17600000.0
2008-12-26 14:11:00,52.037,52.039,52.026,52.032,12800000.0
2008-12-26 14:12:00,52.032,52.034,52.028,52.028,12800000.0
2008-12-26 14:13:00,52.027,52.034,52.026,52.034,23400000.0
2008-12-26 14:14:00,52.027,52.035,52.022,52.024,20800000.0
2008-12-26 14:15:00,52.038,52.067,52.038,52.048,34000000.0
2008-12-26 14:16:00,52.036,52.041,52.03,52.041,27200000.0
2008-12-26 14:17:00,52.051,52.059,52.044,52.059,11600000.0
2008-12-26 14:18:00,52.039,52.039,52.03,52.036,16000000.0
2008-12-26 14:19:00,51.87,51.9,51.87,51.89,14400000.0
2008-12-26 14:20:00,52.044,52.05,52.044,52.049,14400000.0
2008-12-26 14:21:00,52.049,52.074,52.044,52.044,33600000.0
2008-12-26 14:22:00,52.039,52.045,52.039,52.044,14400000.0
2008-12-26 14:23:00,52.047,52.047,52.031,52.031,17600000.0
2008-12-26 14:24:00,52.044,52.045,52.041,52.042,36200000.0
2008-12-26 14:25:00,52.037,52.049,52.037,52.039,12800000.0
2008-12-26 14:26:00,52.044,52.05,52.044,52.048,19200000.0
2008-12-26 14:27:00,52.036,52.039,52.033,52.039,11200000.0
2008-12-26 14:28:00,52.044,52.046,52.038,52.045,11200000.0
2008-12-26 14:29:00,52.042,52.05,52.042,52.05,12800000.0
2008-12-26 14:30:00,52.03,52.03,51.934,51.934,11200000.0
2008-12-26 14:31:00,52.032,52.032,51.937,52.031,16000000.0
2008-12-26 14:32:00,52.033,52.035,52.027,52.027,9600000.0
2008-12-26 14:33:00,52.018,52.026,52.018,52.026,17600000.0
2008-12-26 14:34:00,52.022,52.026,52.018,52.018,17600000.0
2008-12-26 14:35:00,51.88,51.88,51.85,51.88,8000000.0
2008-12-26 14:36:00,52.013,52.019,52.013,52.019,8000000.0
2008-12-26 14:37:00,51.94,51.98,51.92,51.95,11200000.0
2008-12-26 14:38:00,52.063,52.063,52.05,52.063,11200000.0
2008-12-26 14:39:00,52.007,52.007,51.988,51.99,17600000.0
2008-12-26 14:40:00,51.99,51.99,51.978,51.987,16000000.0
2008-12-26 14:41:00,51.99,51.995,51.979,51.99,11200000.0
2008-12-26 14:42:00,52.0,52.005,51.99,51.998,12800000.0
2008-12-26 14:43:00,52.015,52.021,52.01,52.014,17600000.0
2008-12-26 14:44:00,52.039,52.039,52.017,52.03,12800000.0
2008-12-26 14:45:00,52.002,52.018,52.002,52.008,12800000.0
2008-12-26 14:46:00,51.99,52.002,51.989,52.001,17000000.0
2008-12-26 14:47:00,52.0,52.005,52.0,52.005,12800000.0
2008-12-26 14:49:00,52.006,52.025,51.992,51.992,16000000.0
2008-12-26 14:50:00,52.039,52.039,52.023,52.025,12800000.0
2008-12-26 14:51:00,51.994,52.012,51.99,52.012,17600000.0
2008-12-26 14:52:00,51.987,51.995,51.987,51.991,14400000.0
2008-12-26 14:54:00,51.984,51.992,51.981,51.981,12800000.0
2008-12-26 14:55:00,51.996,51.996,51.981,51.981,11200000.0
2008-12-26 14:56:00,51.999,51.999,51.969,51.998,16400000.0
2008-12-26 14:57:00,51.996,51.996,51.988,51.988,12800000.0
2008-12-26 14:58:00,51.991,51.991,51.979,51.981,14400000.0
2008-12-26 14:59:00,51.984,51.984,51.972,51.976,13200000.0
2008-12-26 15:00:00,51.975,51.981,51.97,51.97,16000000.0
2008-12-26 15:01:00,51.98,51.988,51.975,51.988,17600000.0
2008-12-26 15:02:00,51.977,51.981,51.97,51.97,11200000.0
2008-12-26 15:03:00,51.976,51.999,51.976,51.999,9600000.0
2008-12-26 15:04:00,51.998,51.998,51.967,51.967,16000000.0
2008-12-26 15:05:00,51.956,51.972,51.955,51.972,12800000.0
2008-12-26 15:06:00,51.962,51.966,51.956,51.956,11200000.0
2008-12-26 15:07:00,51.967,51.967,51.947,51.947,11200000.0
2008-12-26 15:08:00,51.952,51.981,51.952,51.977,11200000.0
2008-12-26 15:09:00,51.937,51.943,51.93,51.943,14400000.0
2008-12-26 15:10:00,51.945,51.952,51.941,51.952,16000000.0
2008-12-26 15:11:00,51.948,51.948,51.928,51.928,11200000.0
2008-12-26 15:12:00,51.911,51.947,51.911,51.947,12800000.0
2008-12-26 15:13:00,51.959,51.973,51.959,51.973,12800000.0
2008-12-26 15:14:00,51.991,51.991,51.981,51.985,16000000.0
2008-12-26 15:15:00,51.989,51.989,51.968,51.974,17400000.0
2008-12-26 15:16:00,51.979,51.98,51.969,51.98,12800000.0
2008-12-26 15:17:00,51.992,52.012,51.992,52.012,14800000.0
2008-12-26 15:18:00,52.023,52.033,52.023,52.026,12800000.0
2008-12-26 15:19:00,52.026,52.032,52.012,52.03,16000000.0
2008-12-26 15:20:00,52.035,52.059,52.035,52.059,16400000.0
2008-12-26 15:21:00,52.047,52.048,51.952,52.045,17600000.0
2008-12-26 15:22:00,52.04,52.044,52.032,52.036,11200000.0
2008-12-26 15:23:00,52.037,52.038,52.032,52.034,11200000.0
2008-12-26 15:24:00,52.034,52.037,52.023,52.024,11200000.0
2008-12-26 15:25:00,52.018,52.024,52.015,52.019,12800000.0
2008-12-26 15:26:00,52.02,52.033,52.017,52.033,14400000.0
2008-12-26 15:27:00,52.026,52.026,51.993,51.993,12800000.0
2008-12-26 15:28:00,51.995,52.023,51.993,52.023,12800000.0
2008-12-26 15:29:00,52.023,52.031,52.023,52.024,17600000.0
2008-12-26 15:30:00,52.065,52.065,52.026,52.038,17600000.0
2008-12-26 15:31:00,52.032,52.035,52.023,52.032,13200000.0
2008-12-26 15:32:00,52.032,52.032,52.023,52.023,11200000.0
2008-12-26 15:33:00,52.021,52.025,52.017,52.02,11600000.0
2008-12-26 15:34:00,52.074,52.074,52.037,52.037,11200000.0
2008-12-26 15:35:00,52.024,52.024,52.013,52.021,12800000.0
2008-12-26 15:36:00,52.04,52.055,52.04,52.055,14400000.0
2008-12-26 15:37:00,52.061,52.079,52.061,52.072,16000000.0
2008-12-26 15:38:00,52.072,52.078,52.059,52.074,16000000.0
2008-12-26 15:39:00,52.064,52.077,52.06,52.076,14400000.0
2008-12-26 15:40:00,52.082,52.085,52.069,52.082,12800000.0
2008-12-26 15:41:00,52.073,52.073,52.058,52.064,16400000.0
2008-12-26 15:42:00,52.057,52.06,51.995,52.053,17600000.0
2008-12-26 15:43:00,52.054,52.061,52.041,52.041,12800000.0
2008-12-26 15:44:00,52.026,52.026,52.016,52.017,12800000.0
2008-12-26 15:45:00,52.025,52.028,52.001,52.028,12800000.0
2008-12-26 15:46:00,52.024,52.024,51.997,52.017,11200000.0
2008-12-26 15:47:00,51.94,51.94,51.9,51.92,12800000.0
2008-12-26 15:48:00,52.054,52.057,52.05,52.052,12800000.0
2008-12-26 15:49:00,51.994,52.009,51.994,52.008,11200000.0
2008-12-26 15:50:00,51.91,51.94,51.91,51.93,11200000.0
2008-12-26 15:51:00,52.055,52.065,52.053,52.053,11200000.0
2008-12-26 15:52:00,52.063,52.065,52.056,52.059,11200000.0
2008-12-26 15:53:00,52.065,52.073,52.065,52.072,12800000.0
2008-12-26 15:54:00,52.02,52.022,52.011,52.012,17600000.0
2008-12-26 15:55:00,52.048,52.048,52.016,52.037,17600000.0
2008-12-26 15:56:00,52.042,52.042,52.027,52.038,11200000.0
2008-12-26 15:57:00,52.039,52.039,52.02,52.02,14400000.0
2008-12-26 15:58:00,52.017,52.027,52.017,52.026,11200000.0
2008-12-26 15:59:00,52.03,52.034,52.029,52.034,11200000.0
2008-12-26 16:00:00,52.029,52.041,52.029,52.032,11200000.0
2008-12-26 16:01:00,52.034,52.041,52.034,52.036,11200000.0
2008-12-26 16:02:00,52.033,52.038,52.03,52.035,17000000.0
2008-12-26 16:03:00,52.029,52.037,52.029,52.037,12800000.0
2008-12-26 16:04:00,52.064,52.067,52.004,52.053,11200000.0
2008-12-26 16:05:00,52.042,52.042,52.037,52.042,14400000.0
2008-12-26 16:06:00,52.081,52.081,52.052,52.058,16000000.0
2008-12-26 16:07:00,52.09,52.093,52.085,52.093,11200000.0
2008-12-26 16:08:00,52.055,52.07,52.051,52.07,11200000.0
2008-12-26 16:09:00,52.039,52.054,52.039,52.052,17600000.0
2008-12-26 16:10:00,52.046,52.049,52.04,52.04,12800000.0
2008-12-26 16:11:00,52.05,52.057,52.035,52.057,11200000.0
2008-12-26 16:12:00,52.056,52.056,52.025,52.042,17600000.0
2008-12-26 16:13:00,52.014,52.014,52.0,52.0,10600000.0
2008-12-26 16:14:00,52.011,52.016,52.009,52.013,14400000.0
2008-12-26 16:15:00,52.016,52.03,52.014,52.03,11200000.0
2008-12-26 16:16:00,52.033,52.035,52.018,52.035,11200000.0
2008-12-26 16:17:00,52.03,52.038,52.019,52.03,18000000.0
2008-12-26 16:18:00,52.035,52.039,52.024,52.039,9600000.0
2008-12-26 16:19:00,52.042,52.042,52.033,52.035,11200000.0
2008-12-26 16:20:00,52.041,52.046,52.028,52.033,11200000.0
2008-12-26 16:21:00,52.027,52.027,52.019,52.019,11200000.0
2008-12-26 16:22:00,52.018,52.025,52.018,52.023,11200000.0
2008-12-26 16:23:00,52.037,52.039,52.035,52.038,12800000.0
2008-12-26 16:24:00,52.023,52.023,52.007,52.007,11200000.0
2008-12-26 16:25:00,52.021,52.021,52.01,52.017,12800000.0
2008-12-26 16:26:00,52.033,52.044,52.032,52.034,12800000.0
2008-12-26 16:27:00,52.014,52.014,52.006,52.009,17600000.0
2008-12-26 16:28:00,52.009,52.025,52.007,52.025,11200000.0
2008-12-26 16:29:00,52.025,52.025,52.013,52.017,14400000.0
2008-12-26 16:30:00,52.02,52.025,52.018,52.018,14400000.0
2008-12-26 16:31:00,52.022,52.025,52.021,52.023,14400000.0
2008-12-26 16:32:00,52.032,52.033,52.017,52.03,8000000.0
2008-12-26 16:33:00,52.034,52.035,52.028,52.035,9600000.0
2008-12-26 16:34:00,52.046,52.046,52.008,52.022,17600000.0
2008-12-26 16:35:00,52.035,52.042,52.026,52.042,12800000.0
2008-12-26 16:36:00,52.063,52.063,52.055,52.06,11200000.0
2008-12-26 16:37:00,52.04,52.048,52.036,52.04,12800000.0
2008-12-26 16:38:00,52.041,52.043,52.03,52.043,14400000.0
2008-12-26 16:39:00,52.062,52.075,52.059,52.066,12800000.0
2008-12-26 16:40:00,52.071,52.071,52.032,52.05,17600000.0
2008-12-26 16:41:00,52.057,52.057,52.027,52.027,12800000.0
2008-12-26 16:42:00,52.025,52.029,52.018,52.026,11200000.0
2008-12-26 16:43:00,52.039,52.039,52.03,52.03,12800000.0
2008-12-26 16:44:00,52.029,52.038,52.023,52.038,11200000.0
2008-12-26 16:45:00,52.047,52.052,52.046,52.051,11200000.0
2008-12-26 16:46:00,52.051,52.057,52.033,52.045,14400000.0
2008-12-26 16:47:00,52.044,52.05,52.036,52.046,17600000.0
2008-12-26 16:48:00,52.048,52.048,52.041,52.045,11200000.0
2008-12-26 16:49:00,52.04,52.047,52.029,52.029,12800000.0
2008-12-26 16:50:00,52.049,52.054,52.044,52.049,17600000.0
2008-12-26 16:51:00,52.039,52.039,51.982,51.982,11200000.0
2008-12-26 16:52:00,52.041,52.051,52.03,52.042,17000000.0
2008-12-26 16:53:00,52.04,52.04,52.019,52.03,18000000.0
2008-12-26 16:54:00,52.032,52.05,52.032,52.05,9600000.0
2008-12-26 16:55:00,52.06,52.067,52.059,52.059,14400000.0
2008-12-26 16:56:00,52.055,52.072,52.052,52.056,12800000.0
2008-12-26 16:57:00,52.063,52.068,52.058,52.063,16000000.0
2008-12-26 16:58:00,52.071,52.071,52.057,52.061,12800000.0
2008-12-26 16:59:00,52.064,52.064,52.052,52.054,13200000.0
2008-12-26 17:00:00,52.047,52.061,52.047,52.061,11200000.0
2008-12-26 17:01:00,52.045,52.045,51.949,52.036,12800000.0
2008-12-26 17:02:00,52.038,52.048,52.036,52.048,16400000.0
2008-12-26 17:03:00,52.057,52.058,52.051,52.051,11200000.0
2008-12-26 17:04:00,52.045,52.045,52.018,52.03,10600000.0
2008-12-26 17:05:00,52.03,52.035,52.018,52.018,17600000.0
2008-12-26 17:06:00,52.015,52.025,52.006,52.015,11200000.0
2008-12-26 17:07:00,52.03,52.03,52.019,52.029,11200000.0
2008-12-26 17:08:00,52.027,52.033,52.025,52.027,17600000.0
2008-12-26 17:09:00,52.02,52.04,52.02,52.04,16400000.0
2008-12-26 17:10:00,52.031,52.031,52.019,52.022,11600000.0
2008-12-26 17:11:00,52.028,52.045,52.028,52.045,12800000.0
2008-12-26 17:12:00,52.045,52.046,52.02,52.045,12800000.0
2008-12-26 17:13:00,52.052,52.052,52.046,52.047,12800000.0
2008-12-26 17:14:00,52.058,52.058,52.043,52.05,12800000.0
2008-12-26 17:15:00,52.046,52.05,52.043,52.05,12800000.0
2008-12-26 17:16:00,52.042,52.046,52.041,52.041,11200000.0
2008-12-26 17:17:00,52.033,52.039,52.028,52.029,11200000.0
2008-12-26 17:18:00,52.043,52.044,52.038,52.038,12800000.0
2008-12-26 17:19:00,52.052,52.052,52.04,52.048,16000000.0
2008-12-26 17:20:00,52.038,52.038,51.995,51.995,11200000.0
2008-12-26 17:21:00,51.967,51.988,51.96,51.976,12800000.0
2008-12-26 17:22:00,51.967,51.974,51.885,51.973,11200000.0
2008-12-26 17:23:00,51.984,51.998,51.984,51.995,11200000.0
2008-12-26 17:24:00,51.994,52.0,51.993,51.994,11200000.0
2008-12-26 17:25:00,51.984,51.984,51.967,51.967,11200000.0
2008-12-26 17:26:00,51.978,51.982,51.969,51.969,11200000.0
2008-12-26 17:27:00,51.973,51.983,51.973,51.983,17600000.0
2008-12-26 17:28:00,51.989,51.996,51.978,51.996,12800000.0
2008-12-26 17:29:00,51.988,52.002,51.987,51.988,12800000.0
2008-12-26 17:30:00,52.022,52.023,52.015,52.015,11200000.0
2008-12-26 17:31:00,51.998,52.006,51.997,51.998,12800000.0
2008-12-26 17:32:00,52.001,52.001,51.99,51.998,11200000.0
2008-12-26 17:33:00,52.006,52.033,52.006,52.031,12800000.0
2008-12-26 17:34:00,52.034,52.041,52.025,52.041,11200000.0
2008-12-26 17:35:00,52.04,52.04,52.007,52.028,12800000.0
2008-12-26 17:36:00,52.059,52.061,52.053,52.057,11200000.0
2008-12-26 17:37:00,52.045,52.049,52.039,52.049,11200000.0
2008-12-26 17:38:00,52.046,52.051,52.039,52.047,8000000.0
2008-12-26 17:39:00,52.047,52.057,52.043,52.055,17000000.0
2008-12-26 17:40:00,52.062,52.062,52.053,52.054,11200000.0
2008-12-26 17:41:00,52.063,52.07,52.045,52.06,11200000.0
2008-12-26 17:42:00,52.088,52.1,52.088,52.099,11200000.0
2008-12-26 17:43:00,52.111,52.12,52.111,52.117,12800000.0
2008-12-26 17:44:00,52.125,52.148,52.125,52.148,12800000.0
2008-12-26 17:45:00,52.166,52.188,52.166,52.188,10600000.0
2008-12-26 17:46:00,52.21,52.211,52.199,52.201,12800000.0
2008-12-26 17:47:00,52.194,52.194,52.177,52.183,12800000.0
2008-12-26 17:48:00,52.178,52.178,52.167,52.172,11200000.0
2008-12-26 17:49:00,52.169,52.172,52.164,52.169,11200000.0
2008-12-26 17:50:00,52.164,52.165,52.151,52.155,12800000.0
2008-12-26 17:51:00,52.164,52.164,52.147,52.147,11200000.0
2008-12-26 17:52:00,52.162,52.184,52.158,52.18,12800000.0
2008-12-26 17:53:00,52.185,52.191,52.178,52.187,17600000.0
2008-12-26 17:54:00,52.174,52.191,52.174,52.184,8000000.0
2008-12-26 17:55:00,52.195,52.2,52.187,52.2,12800000.0
2008-12-26 17:56:00,52.174,52.179,52.148,52.148,11200000.0
2008-12-26 17:57:00,52.129,52.139,52.126,52.139,16000000.0
2008-12-26 17:58:00,52.135,52.147,52.135,52.136,12800000.0
2008-12-26 17:59:00,52.132,52.14,52.119,52.138,11200000.0
2008-12-26 18:00:00,52.132,52.132,52.121,52.125,17600000.0
2008-12-26 18:01:00,52.105,52.117,52.021,52.113,17600000.0
2008-12-26 18:02:00,52.114,52.118,52.11,52.113,17600000.0
2008-12-26 18:03:00,52.113,52.119,52.111,52.116,13600000.0
2008-12-26 18:04:00,52.115,52.123,52.115,52.122,11200000.0
2008-12-26 18:05:00,52.117,52.123,52.113,52.123,17600000.0
2008-12-26 18:06:00,52.134,52.152,52.134,52.134,12800000.0
2008-12-26 18:07:00,52.147,52.154,52.141,52.153,11200000.0
2008-12-26 18:08:00,52.158,52.168,52.156,52.157,16000000.0
2008-12-26 18:09:00,52.158,52.162,52.154,52.162,16000000.0
2008-12-26 18:10:00,52.219,52.219,52.172,52.172,12800000.0
2008-12-26 18:11:00,52.158,52.166,52.151,52.166,11200000.0
2008-12-26 18:12:00,52.159,52.159,52.139,52.15,12800000.0
2008-12-26 18:13:00,52.144,52.176,52.144,52.174,11200000.0
2008-12-26 18:14:00,52.161,52.169,52.16,52.163,12800000.0
2008-12-26 18:15:00,52.152,52.17,52.152,52.155,8000000.0
2008-12-26 18:16:00,52.166,52.171,52.165,52.166,12800000.0
2008-12-26 18:17:00,52.173,52.173,52.162,52.163,11200000.0
2008-12-26 18:18:00,52.169,52.188,52.166,52.188,11200000.0
2008-12-26 18:19:00,52.183,52.199,52.183,52.19,16000000.0
2008-12-26 18:20:00,52.191,52.191,52.181,52.191,12800000.0
2008-12-26 18:21:00,52.19,52.2,52.189,52.19,11200000.0
2008-12-26 18:22:00,52.189,52.197,52.13,52.187,16000000.0
2008-12-26 18:23:00,52.177,52.188,52.173,52.173,15400000.0
2008-12-26 18:24:00,52.162,52.166,52.157,52.157,12800000.0
2008-12-26 18:25:00,52.165,52.171,52.165,52.17,11200000.0
2008-12-26 18:26:00,52.168,52.173,52.164,52.165,12800000.0
2008-12-26 18:27:00,52.163,52.215,52.163,52.209,14400000.0
2008-12-26 18:28:00,52.23,52.23,52.226,52.226,12800000.0
2008-12-26 18:29:00,52.203,52.205,52.201,52.202,12800000.0
2008-12-26 18:30:00,52.196,52.202,52.196,52.197,11200000.0
2008-12-26 18:31:00,52.192,52.2,52.19,52.195,12800000.0
2008-12-26 18:32:00,52.202,52.202,52.194,52.195,11200000.0
2008-12-26 18:33:00,52.199,52.208,52.194,52.196,11200000.0
2008-12-26 18:34:00,52.197,52.204,52.196,52.199,13200000.0
2008-12-26 18:35:00,52.189,52.189,52.17,52.17,12800000.0
2008-12-26 18:36:00,52.168,52.175,52.165,52.169,12800000.0
2008-12-26 18:37:00,52.163,52.17,52.162,52.17,17600000.0
2008-12-26 18:38:00,52.174,52.175,52.166,52.166,11200000.0
2008-12-26 18:39:00,52.01,52.01,52.01,52.01,12800000.0
2008-12-26 18:40:00,52.172,52.172,52.163,52.168,12800000.0
2008-12-26 18:41:00,51.99,52.0,51.99,51.99,11200000.0
2008-12-26 18:42:00,52.153,52.153,52.113,52.119,11200000.0
2008-12-26 18:43:00,52.119,52.119,52.108,52.11,12800000.0
2008-12-26 18:44:00,52.116,52.118,52.109,52.112,11200000.0
2008-12-26 18:45:00,52.116,52.145,52.116,52.145,11200000.0
2008-12-26 18:46:00,52.113,52.15,52.113,52.15,11200000.0
2008-12-26 18:47:00,51.97,52.0,51.97,52.0,12800000.0
2008-12-26 18:48:00,52.132,52.138,52.119,52.138,12800000.0
2008-12-26 18:49:00,52.156,52.159,52.153,52.159,12800000.0
2008-12-26 18:50:00,52.156,52.158,52.142,52.151,17600000.0
2008-12-26 18:51:00,52.152,52.168,52.148,52.168,12800000.0
2008-12-26 18:52:00,52.158,52.158,52.115,52.115,12800000.0
2008-12-26 18:53:00,52.118,52.162,52.118,52.162,12800000.0
2008-12-26 18:54:00,52.159,52.169,52.159,52.166,11200000.0
2008-12-26 18:55:00,52.172,52.174,52.164,52.171,11200000.0
2008-12-26 18:56:00,52.167,52.168,52.148,52.168,16000000.0
2008-12-26 18:57:00,52.166,52.17,52.159,52.169,11200000.0
2008-12-26 18:58:00,52.166,52.17,52.16,52.166,11200000.0
2008-12-26 18:59:00,52.167,52.175,52.167,52.175,17600000.0
2008-12-26 19:00:00,52.178,52.194,52.178,52.194,12800000.0
2008-12-26 19:01:00,52.194,52.204,52.191,52.191,12800000.0
2008-12-26 19:02:00,52.195,52.195,52.149,52.149,11600000.0
2008-12-26 19:03:00,52.155,52.155,52.148,52.148,12800000.0
2008-12-26 19:04:00,52.137,52.153,52.137,52.148,16000000.0
2008-12-26 19:05:00,52.158,52.177,52.158,52.176,14400000.0
2008-12-26 19:06:00,52.152,52.161,52.15,52.161,15400000.0
2008-12-26 19:07:00,52.164,52.164,52.121,52.127,11200000.0
2008-12-26 19:08:00,52.119,52.129,52.11,52.126,17000000.0
2008-12-26 19:09:00,52.136,52.149,52.135,52.148,12800000.0
2008-12-26 19:10:00,52.137,52.137,52.126,52.131,17600000.0
2008-12-26 19:11:00,52.13,52.147,52.13,52.142,12800000.0
2008-12-26 19:12:00,52.153,52.153,52.137,52.149,11200000.0
2008-12-26 19:13:00,52.16,52.16,52.146,52.146,11200000.0
2008-12-26 19:14:00,52.135,52.143,52.132,52.132,16000000.0
2008-12-26 19:15:00,52.02,52.03,52.0,52.02,12800000.0
2008-12-26 19:16:00,52.135,52.143,52.132,52.14,12800000.0
2008-12-26 19:17:00,52.146,52.146,52.137,52.138,12800000.0
2008-12-26 19:18:00,52.12,52.127,52.117,52.117,17600000.0
2008-12-26 19:19:00,52.114,52.12,52.105,52.106,16000000.0
2008-12-26 19:20:00,52.107,52.114,52.102,52.102,15800000.0
2008-12-26 19:21:00,52.123,52.123,52.11,52.12,16000000.0
2008-12-26 19:23:00,52.13,52.13,52.117,52.123,17600000.0
2008-12-26 19:24:00,52.11,52.12,52.105,52.12,17600000.0
2008-12-26 19:25:00,52.09,52.11,52.06,52.07,11200000.0
2008-12-26 19:26:00,52.127,52.133,52.127,52.133,11200000.0
2008-12-26 19:27:00,52.11,52.11,52.075,52.075,11200000.0
2008-12-26 19:28:00,52.092,52.102,52.092,52.096,12800000.0
2008-12-26 19:29:00,52.101,52.108,52.1,52.102,11600000.0
2008-12-26 19:30:00,52.089,52.1,52.089,52.1,14400000.0
2008-12-26 19:31:00,52.102,52.102,52.089,52.094,17600000.0
2008-12-26 19:32:00,52.073,52.105,52.073,52.105,12800000.0
2008-12-26 19:33:00,52.077,52.085,52.077,52.079,12800000.0
2008-12-26 19:34:00,52.085,52.094,52.085,52.089,13200000.0
2008-12-26 19:35:00,52.05,52.07,52.05,52.06,11200000.0
2008-12-26 19:36:00,52.108,52.112,52.107,52.11,11200000.0
2008-12-26 19:37:00,52.087,52.094,52.087,52.093,11200000.0
2008-12-26 19:38:00,52.083,52.101,52.083,52.101,9600000.0
2008-12-26 19:39:00,52.121,52.121,52.11,52.111,11200000.0
2008-12-26 19:40:00,52.077,52.089,52.071,52.083,14800000.0
2008-12-26 19:41:00,52.083,52.092,52.082,52.092,12800000.0
2008-12-26 19:42:00,52.092,52.097,52.087,52.097,12800000.0
2008-12-26 19:43:00,52.092,52.092,52.083,52.084,11200000.0
2008-12-26 19:44:00,52.08,52.085,52.067,52.085,16000000.0
2008-12-26 19:45:00,52.101,52.101,52.087,52.094,11200000.0
2008-12-26 19:46:00,52.08,52.086,52.075,52.086,11200000.0
2008-12-26 19:47:00,52.086,52.101,52.086,52.09,16000000.0
2008-12-26 19:48:00,52.097,52.102,52.09,52.1,11200000.0
2008-12-26 19:49:00,52.09,52.091,52.071,52.071,12800000.0
2008-12-26 19:50:00,52.094,52.099,52.082,52.082,13200000.0
2008-12-26 19:51:00,52.094,52.101,52.089,52.101,12800000.0
2008-12-26 19:52:00,52.11,52.111,52.104,52.108,11200000.0
2008-12-26 19:53:00,52.103,52.11,52.097,52.11,17600000.0
2008-12-26 19:54:00,52.113,52.113,52.105,52.11,14400000.0
2008-12-26 19:55:00,52.108,52.112,52.1,52.108,11200000.0
2008-12-26 19:56:00,52.099,52.116,52.099,52.108,11200000.0
2008-12-26 19:57:00,52.113,52.118,52.103,52.118,12800000.0
2008-12-26 19:58:00,52.105,52.111,52.097,52.107,14400000.0
2008-12-26 19:59:00,52.129,52.138,52.118,52.138,13800000.0
2008-12-26 20:00:00,52.118,52.118,52.097,52.101,12800000.0
2008-12-26 20:01:00,52.115,52.12,52.112,52.112,11200000.0
2008-12-26 20:02:00,52.123,52.123,52.105,52.105,11200000.0
2008-12-26 20:03:00,52.11,52.121,52.109,52.121,16000000.0
2008-12-26 20:04:00,52.12,52.12,52.08,52.11,12800000.0
2008-12-26 20:05:00,52.143,52.143,52.137,52.141,12800000.0
2008-12-26 20:06:00,52.126,52.126,52.111,52.112,12800000.0
2008-12-26 20:07:00,52.116,52.127,52.105,52.105,16000000.0
2008-12-26 20:08:00,52.07,52.08,52.04,52.08,16000000.0
2008-12-26 20:09:00,52.12,52.12,52.109,52.114,16000000.0
2008-12-26 20:10:00,52.107,52.125,52.107,52.121,17600000.0
2008-12-26 20:11:00,52.12,52.123,52.115,52.123,14400000.0
2008-12-26 20:12:00,52.115,52.132,52.115,52.13,14400000.0
2008-12-26 20:13:00,52.134,52.134,52.122,52.122,11200000.0
2008-12-26 20:14:00,52.119,52.125,52.115,52.125,11200000.0
2008-12-26 20:15:00,52.128,52.129,52.122,52.129,11200000.0
2008-12-26 20:16:00,52.131,52.151,52.131,52.151,13200000.0
2008-12-26 20:17:00,52.158,52.172,52.158,52.172,12800000.0
2008-12-26 20:18:00,52.178,52.201,52.178,52.201,12800000.0
2008-12-26 20:19:00,52.205,52.212,52.203,52.203,11200000.0
2008-12-26 20:20:00,52.205,52.206,52.2,52.205,11200000.0
2008-12-26 20:21:00,52.183,52.185,52.175,52.18,11200000.0
2008-12-26 20:22:00,52.1,52.17,52.1,52.14,16000000.0
2008-12-26 20:23:00,52.211,52.217,52.208,52.216,16000000.0
2008-12-26 20:24:00,52.215,52.225,52.208,52.208,16000000.0
2008-12-26 20:25:00,52.199,52.208,52.199,52.208,12800000.0
2008-12-26 20:26:00,52.219,52.219,52.212,52.212,9600000.0
2008-12-26 20:27:00,52.203,52.216,52.203,52.216,12800000.0
2008-12-26 20:28:00,52.218,52.227,52.218,52.222,17600000.0
2008-12-26 20:29:00,52.223,52.223,52.209,52.209,12800000.0
2008-12-26 20:30:00,52.218,52.227,52.213,52.218,14400000.0
2008-12-26 20:31:00,52.15,52.17,52.13,52.14,8000000.0
2008-12-26 20:32:00,52.21,52.21,52.186,52.191,8000000.0
2008-12-26 20:33:00,52.23,52.233,52.218,52.228,16000000.0
2008-12-26 20:34:00,52.22,52.22,52.193,52.206,16000000.0
2008-12-26 20:35:00,52.173,52.193,52.173,52.192,16000000.0
2008-12-26 20:36:00,52.198,52.203,52.197,52.203,11200000.0
2008-12-26 20:37:00,52.205,52.205,52.193,52.193,17600000.0
2008-12-26 20:38:00,52.197,52.252,52.197,52.252,12800000.0
2008-12-26 20:39:00,52.279,52.279,52.262,52.269,16000000.0
2008-12-26 20:40:00,52.271,52.281,52.267,52.281,13200000.0
2008-12-26 20:41:00,52.259,52.262,52.255,52.257,14400000.0
2008-12-26 20:42:00,52.264,52.264,52.254,52.264,12200000.0
2008-12-26 20:43:00,52.253,52.253,52.213,52.253,17600000.0
2008-12-26 20:44:00,52.263,52.263,52.256,52.256,11200000.0
2008-12-26 20:45:00,52.238,52.238,52.199,52.211,11200000.0
2008-12-26 20:46:00,52.21,52.216,52.21,52.215,12800000.0
2008-12-26 20:47:00,52.217,52.22,52.212,52.212,11200000.0
2008-12-26 20:48:00,52.212,52.212,52.203,52.209,12800000.0
2008-12-26 20:49:00,52.226,52.24,52.224,52.24,11200000.0
2008-12-26 20:50:00,52.223,52.223,52.218,52.22,12800000.0
2008-12-26 20:51:00,52.219,52.219,52.198,52.198,10600000.0
2008-12-26 20:52:00,52.229,52.229,52.225,52.226,11200000.0
2008-12-26 20:53:00,52.227,52.233,52.226,52.233,12800000.0
2008-12-26 20:54:00,52.24,52.243,52.228,52.243,11200000.0
2008-12-26 20:55:00,52.242,52.242,52.221,52.232,12800000.0
2008-12-26 20:56:00,52.245,52.276,52.245,52.27,12800000.0
2008-12-26 20:57:00,52.26,52.269,52.259,52.259,11200000.0
2008-12-26 20:58:00,52.261,52.278,52.261,52.267,17600000.0
2008-12-26 20:59:00,52.253,52.265,52.173,52.255,14400000.0
2008-12-26 21:00:00,52.253,52.263,52.24,52.263,12800000.0
2008-12-26 21:01:00,52.265,52.279,52.265,52.273,17600000.0
2008-12-26 21:02:00,52.265,52.277,52.255,52.256,11200000.0
2008-12-26 21:03:00,52.275,52.275,52.265,52.268,12800000.0
2008-12-26 21:04:00,52.266,52.266,52.255,52.26,11200000.0
2008-12-26 21:05:00,52.229,52.248,52.229,52.237,14400000.0
2008-12-26 21:06:00,52.257,52.261,52.253,52.259,18000000.0
2008-12-26 21:07:00,52.258,52.26,52.246,52.251,12800000.0
2008-12-26 21:08:00,52.243,52.249,52.243,52.245,12800000.0
2008-12-26 21:09:00,52.251,52.256,52.249,52.251,12800000.0
2008-12-26 21:10:00,52.248,52.248,52.223,52.238,12800000.0
2008-12-26 21:11:00,52.217,52.217,52.197,52.205,12800000.0
2008-12-26 21:12:00,52.239,52.244,52.235,52.24,12800000.0
2008-12-26 21:13:00,52.224,52.224,52.157,52.157,11200000.0
2008-12-26 21:14:00,52.144,52.146,52.135,52.135,18000000.0
2008-12-26 21:15:00,52.211,52.214,52.2,52.214,18000000.0
2008-12-26 21:16:00,52.223,52.223,52.215,52.218,13200000.0
2008-12-26 21:17:00,52.25,52.29,52.2,52.23,12800000.0
2008-12-26 21:18:00,52.145,52.204,52.145,52.204,12800000.0
2008-12-26 21:19:00,52.229,52.233,52.222,52.222,12800000.0
2008-12-26 21:20:00,52.215,52.235,52.215,52.235,12800000.0
2008-12-26 21:21:00,52.24,52.252,52.24,52.252,9600000.0
2008-12-26 21:22:00,52.248,52.257,52.246,52.246,12800000.0
2008-12-26 21:23:00,52.239,52.271,52.239,52.271,8000000.0
2008-12-26 21:24:00,52.312,52.312,52.3,52.305,12800000.0
2008-12-26 21:25:00,52.306,52.312,52.303,52.312,11200000.0
2008-12-26 21:26:00,52.314,52.329,52.31,52.329,17000000.0
2008-12-26 21:27:00,52.329,52.329,52.314,52.32,11200000.0
2008-12-26 21:28:00,52.307,52.32,52.307,52.309,12800000.0
2008-12-26 21:29:00,52.276,52.293,52.276,52.276,12800000.0
2008-12-26 21:30:00,52.236,52.236,52.216,52.228,12800000.0
2008-12-26 21:31:00,52.266,52.267,52.258,52.267,11600000.0
2008-12-26 21:32:00,52.27,52.27,52.261,52.268,11200000.0
2008-12-26 21:33:00,52.259,52.26,52.247,52.247,11200000.0
2008-12-26 21:34:00,52.254,52.266,52.253,52.258,11200000.0
2008-12-26 21:35:00,52.25,52.257,52.248,52.251,11200000.0
2008-12-26 21:36:00,52.255,52.26,52.251,52.253,17600000.0
2008-12-26 21:37:00,52.245,52.245,52.228,52.229,12800000.0
2008-12-26 21:38:00,52.229,52.24,52.229,52.24,12800000.0
2008-12-26 21:39:00,52.249,52.252,52.244,52.252,12800000.0
2008-12-26 21:40:00,52.245,52.245,52.238,52.239,9600000.0
2008-12-26 21:41:00,52.15,52.15,52.15,52.15,15400000.0
2008-12-26 21:42:00,52.24,52.245,52.23,52.242,15400000.0
2008-12-26 21:43:00,52.236,52.242,52.225,52.225,18000000.0
2008-12-26 21:44:00,52.223,52.24,52.206,52.206,17600000.0
2008-12-26 21:45:00,52.236,52.236,52.224,52.224,14400000.0
2008-12-26 21:46:00,52.229,52.235,52.215,52.23,9600000.0
2008-12-26 21:47:00,52.229,52.232,52.22,52.22,12800000.0
2008-12-26 21:48:00,52.241,52.241,52.222,52.226,17600000.0
2008-12-26 21:49:00,52.234,52.239,52.23,52.233,14400000.0
2008-12-26 21:50:00,52.231,52.236,52.23,52.236,11200000.0
2008-12-26 21:51:00,52.226,52.226,52.102,52.184,12800000.0
2008-12-26 21:52:00,52.193,52.194,52.188,52.194,12800000.0
2008-12-26 21:53:00,52.196,52.225,52.196,52.22,17600000.0
2008-12-26 21:54:00,52.231,52.233,52.215,52.221,14400000.0
2008-12-26 21:55:00,52.231,52.231,52.222,52.222,11200000.0
2008-12-26 21:56:00,52.229,52.247,52.229,52.232,12200000.0
2008-12-26 21:57:00,52.218,52.238,52.211,52.238,12800000.0
2008-12-26 21:58:00,52.263,52.281,52.26,52.269,16000000.0
2008-12-26 21:59:00,52.27,52.282,52.244,52.244,14400000.0
2008-12-26 22:00:00,52.259,52.285,52.259,52.274,12800000.0
2008-12-26 22:01:00,52.266,52.266,52.255,52.259,12800000.0
2008-12-26 22:02:00,52.263,52.291,52.263,52.291,12800000.0
2008-12-26 22:03:00,52.273,52.3,52.255,52.3,10600000.0
2008-12-26 22:04:00,52.25,52.342,52.25,52.307,11200000.0
2008-12-26 22:05:00,52.291,52.299,52.284,52.297,12800000.0
2008-12-26 22:06:00,52.304,52.311,52.299,52.306,17600000.0
2008-12-26 22:07:00,52.318,52.319,52.29,52.297,12800000.0
2008-12-26 22:08:00,52.29,52.293,52.28,52.29,11200000.0
2008-12-26 22:09:00,52.278,52.305,52.278,52.305,11200000.0
2008-12-26 22:10:00,52.314,52.314,52.29,52.29,17600000.0
2008-12-26 22:11:00,52.303,52.305,52.302,52.303,14400000.0
2008-12-26 22:12:00,52.329,52.349,52.329,52.349,10600000.0
2008-12-26 22:13:00,52.336,52.351,52.323,52.351,15400000.0
2008-12-26 22:14:00,52.358,52.364,52.357,52.357,16000000.0
2008-12-26 22:15:00,52.381,52.384,52.356,52.359,12800000.0
2008-12-26 22:16:00,52.381,52.386,52.369,52.372,12200000.0
2008-12-26 22:17:00,52.34,52.341,52.323,52.341,11200000.0
2008-12-26 22:18:00,52.336,52.364,52.336,52.343,12800000.0
2008-12-26 22:19:00,52.349,52.399,52.349,52.399,14400000.0
2008-12-26 22:20:00,52.391,52.396,52.381,52.388,11200000.0
2008-12-26 22:21:00,52.43,52.43,52.413,52.415,12800000.0
2008-12-26 22:22:00,52.407,52.409,52.396,52.396,11200000.0
2008-12-26 22:23:00,52.376,52.376,52.33,52.33,12800000.0
2008-12-26 22:24:00,52.322,52.337,52.322,52.334,12800000.0
2008-12-26 22:25:00,52.343,52.347,52.337,52.345,17600000.0
2008-12-26 22:26:00,52.348,52.348,52.34,52.34,11200000.0
2008-12-26 22:27:00,52.338,52.347,52.336,52.345,9600000.0
2008-12-26 22:28:00,52.355,52.355,52.34,52.342,17600000.0
2008-12-26 22:29:00,52.386,52.386,52.36,52.379,14400000.0
2008-12-26 22:30:00,52.372,52.373,52.367,52.367,12200000.0
2008-12-26 22:31:00,52.343,52.348,52.336,52.336,11200000.0
2008-12-26 22:32:00,52.347,52.351,52.341,52.343,12800000.0
2008-12-26 22:33:00,52.35,52.355,52.334,52.355,12800000.0
2008-12-26 22:34:00,52.362,52.362,52.339,52.348,12800000.0
2008-12-26 22:35:00,52.342,52.342,52.334,52.335,12200000.0
2008-12-26 22:36:00,52.322,52.34,52.322,52.337,12800000.0
2008-12-26 22:37:00,52.337,52.337,52.322,52.328,16000000.0
2008-12-26 22:38:00,52.37,52.375,52.36,52.373,17000000.0
2008-12-26 22:39:00,52.325,52.325,52.319,52.325,10600000.0
2008-12-26 22:40:00,52.318,52.319,52.309,52.309,16000000.0
2008-12-26 22:41:00,52.3,52.33,52.24,52.31,11200000.0
2008-12-26 22:42:00,52.312,52.312,52.3,52.3,11200000.0
2008-12-26 22:43:00,52.31,52.31,52.293,52.296,11200000.0
2008-12-26 22:44:00,52.294,52.302,52.279,52.298,16000000.0
2008-12-26 22:45:00,52.307,52.309,52.3,52.306,12800000.0
2008-12-26 22:46:00,52.307,52.311,52.303,52.31,12800000.0
2008-12-26 22:47:00,52.304,52.307,52.287,52.287,12800000.0
2008-12-26 22:48:00,52.28,52.334,52.271,52.32,12800000.0
2008-12-26 22:49:00,52.337,52.378,52.337,52.378,11200000.0
2008-12-26 22:50:00,52.384,52.388,52.384,52.388,9600000.0
2008-12-26 22:51:00,52.389,52.398,52.389,52.398,12800000.0
2008-12-26 22:52:00,52.386,52.386,52.297,52.305,14400000.0
2008-12-26 22:53:00,52.288,52.301,52.285,52.288,11200000.0
2008-12-26 22:54:00,52.284,52.291,52.278,52.29,11200000.0
2008-12-26 22:55:00,52.296,52.306,52.296,52.299,12800000.0
2008-12-26 22:56:00,52.352,52.355,52.34,52.345,12800000.0
2008-12-26 22:57:00,52.303,52.326,52.303,52.326,11200000.0
2008-12-26 22:58:00,52.327,52.327,52.311,52.311,14400000.0
2008-12-26 22:59:00,52.314,52.318,52.297,52.316,11200000.0
2008-12-26 23:00:00,52.308,52.317,52.308,52.31,12800000.0
2008-12-26 23:01:00,52.315,52.324,52.315,52.315,11200000.0
2008-12-26 23:02:00,52.324,52.331,52.321,52.328,12800000.0
2008-12-26 23:03:00,52.328,52.335,52.321,52.333,17600000.0
2008-12-26 23:04:00,52.331,52.331,52.324,52.324,11200000.0
2008-12-26 23:05:00,52.312,52.32,52.299,52.319,11200000.0
2008-12-26 23:06:00,52.315,52.316,52.305,52.305,17600000.0
2008-12-26 23:07:00,52.306,52.327,52.306,52.327,12800000.0
2008-12-26 23:08:00,52.377,52.381,52.373,52.381,11200000.0
2008-12-26 23:10:00,52.327,52.327,52.321,52.321,8000000.0
2008-12-26 23:11:00,52.317,52.333,52.314,52.333,17600000.0
2008-12-26 23:12:00,52.324,52.326,52.317,52.326,14400000.0
2008-12-26 23:13:00,52.332,52.332,52.319,52.323,14400000.0
2008-12-26 23:14:00,52.329,52.329,52.322,52.328,17600000.0
2008-12-26 23:15:00,52.328,52.349,52.328,52.338,12800000.0
2008-12-26 23:16:00,52.334,52.35,52.334,52.35,12800000.0
2008-12-26 23:18:00,52.361,52.365,52.351,52.354,12800000.0
2008-12-26 23:19:00,52.345,52.348,52.338,52.338,12800000.0
2008-12-26 23:20:00,52.332,52.345,52.326,52.336,12800000.0
2008-12-26 23:21:00,52.348,52.352,52.335,52.335,12800000.0
2008-12-26 23:22:00,52.321,52.321,52.285,52.298,12800000.0
2008-12-26 23:23:00,52.281,52.287,52.268,52.268,11200000.0
2008-12-26 23:24:00,52.277,52.294,52.277,52.294,12800000.0
2008-12-26 23:25:00,52.292,52.3,52.199,52.3,11200000.0
2008-12-26 23:26:00,52.303,52.309,52.293,52.293,15400000.0
2008-12-26 23:27:00,52.302,52.309,52.282,52.309,16000000.0
2008-12-26 23:28:00,52.323,52.332,52.316,52.332,12800000.0
2008-12-26 23:29:00,52.312,52.325,52.312,52.315,11200000.0
2008-12-26 23:30:00,52.337,52.375,52.337,52.375,12800000.0
2008-12-26 23:31:00,52.365,52.369,52.354,52.369,11200000.0
2008-12-26 23:33:00,52.371,52.377,52.371,52.377,12800000.0
2008-12-26 23:34:00,52.369,52.369,52.341,52.348,14400000.0
2008-12-26 23:35:00,52.339,52.346,52.331,52.346,12800000.0
2008-12-26 23:36:00,52.34,52.351,52.34,52.351,12800000.0
2008-12-26 23:37:00,52.364,52.364,52.345,52.345,16000000.0
2008-12-26 23:38:00,52.329,52.359,52.329,52.359,11200000.0
2008-12-26 23:39:00,52.363,52.392,52.363,52.392,12800000.0
2008-12-26 23:40:00,52.367,52.383,52.345,52.383,13200000.0
2008-12-26 23:41:00,52.354,52.379,52.354,52.368,14400000.0
2008-12-26 23:42:00,52.362,52.379,52.362,52.379,14400000.0
2008-12-26 23:43:00,52.357,52.366,52.342,52.347,11200000.0
2008-12-26 23:44:00,52.338,52.338,52.309,52.309,12800000.0
2008-12-26 23:45:00,52.302,52.336,52.302,52.336,16000000.0
2008-12-26 23:46:00,52.342,52.342,52.332,52.335,11200000.0
2008-12-26 23:47:00,52.295,52.295,52.016,52.019,12800000.0
2008-12-26 23:48:00,52.023,52.038,52.015,52.038,12800000.0
2008-12-26 23:49:00,52.115,52.164,52.115,52.164,16400000.0
2008-12-26 23:50:00,52.161,52.161,52.13,52.13,11200000.0
2008-12-26 23:51:00,52.123,52.144,52.109,52.144,12800000.0
2008-12-26 23:52:00,52.141,52.141,52.108,52.108,14400000.0
2008-12-26 23:53:00,52.102,52.102,52.055,52.055,14400000.0
2008-12-26 23:54:00,52.053,52.056,52.052,52.055,11200000.0
2008-12-26 23:55:00,52.211,52.314,52.211,52.314,12800000.0
2008-12-26 23:56:00,52.33,52.331,52.322,52.326,13200000.0
2008-12-26 23:57:00,52.327,52.327,52.314,52.321,12800000.0
2008-12-26 23:58:00,52.202,52.202,52.191,52.191,11200000.0
2008-12-26 23:59:00,52.312,52.323,52.306,52.316,14400000.0
2008-12-29 00:00:00,52.537,52.537,52.488,52.488,12800000.0
2008-12-29 00:01:00,52.318,52.318,52.296,52.296,11200000.0
2008-12-29 00:02:00,52.465,52.473,52.465,52.473,12800000.0
2008-12-29 00:03:00,52.01,52.04,52.01,52.03,14400000.0
2008-12-29 00:04:00,52.268,52.283,52.259,52.283,14400000.0
2008-12-29 00:05:00,52.441,52.449,52.426,52.446,12200000.0
2008-12-29 00:06:00,52.296,52.382,52.296,52.382,11200000.0
2008-12-29 00:07:00,52.379,52.385,52.374,52.383,16000000.0
2008-12-29 00:08:00,52.391,52.391,52.381,52.381,12800000.0
2008-12-29 00:09:00,52.354,52.354,52.28,52.321,12800000.0
2008-12-29 00:10:00,52.298,52.316,52.292,52.316,12800000.0
2008-12-29 00:11:00,52.328,52.333,52.327,52.332,11200000.0
2008-12-29 00:12:00,52.333,52.34,52.33,52.34,11200000.0
2008-12-29 00:13:00,52.34,52.341,52.325,52.334,12800000.0
2008-12-29 00:14:00,52.35,52.352,52.348,52.348,11200000.0
2008-12-29 00:15:00,52.321,52.337,52.321,52.337,11200000.0
2008-12-29 00:16:00,52.337,52.337,52.263,52.263,11200000.0
2008-12-29 00:17:00,52.248,52.248,52.239,52.24,12800000.0
2008-12-29 00:18:00,52.205,52.213,52.205,52.208,11200000.0
2008-12-29 00:19:00,52.208,52.21,52.208,52.21,11200000.0
2008-12-29 00:20:00,52.194,52.208,52.144,52.202,14400000.0
2008-12-29 00:21:00,52.272,52.273,52.262,52.27,11200000.0
2008-12-29 00:22:00,52.213,52.223,52.211,52.216,17600000.0
2008-12-29 00:23:00,52.198,52.21,52.197,52.206,13200000.0
2008-12-29 00:24:00,52.207,52.211,52.197,52.202,17600000.0
2008-12-29 00:25:00,52.206,52.231,52.206,52.231,10600000.0
2008-12-29 00:26:00,52.235,52.235,52.226,52.226,11200000.0
2008-12-29 00:27:00,52.228,52.231,52.216,52.216,12800000.0
2008-12-29 00:28:00,52.212,52.212,52.203,52.203,12800000.0
2008-12-29 00:29:00,52.221,52.221,52.214,52.215,14400000.0
2008-12-29 00:30:00,52.241,52.259,52.241,52.248,12800000.0
2008-12-29 00:31:00,52.217,52.243,52.207,52.243,12800000.0
2008-12-29 00:32:00,52.265,52.266,52.257,52.262,14400000.0
2008-12-29 00:33:00,52.213,52.213,52.19,52.203,11200000.0
2008-12-29 00:34:00,52.207,52.23,52.205,52.205,17600000.0
2008-12-29 00:35:00,52.24,52.24,52.195,52.196,11200000.0
2008-12-29 00:36:00,52.234,52.234,52.199,52.199,12800000.0
2008-12-29 00:37:00,52.02,52.04,52.02,52.04,14400000.0
2008-12-29 00:38:00,52.223,52.223,52.213,52.223,14400000.0
2008-12-29 00:39:00,52.22,52.223,52.218,52.22,11200000.0
2008-12-29 00:40:00,52.191,52.2,52.191,52.2,12800000.0
2008-12-29 00:41:00,52.182,52.193,52.176,52.176,11200000.0
2008-12-29 00:42:00,52.161,52.161,52.096,52.096,11200000.0
2008-12-29 00:43:00,52.085,52.086,52.071,52.071,12800000.0
2008-12-29 00:44:00,52.16,52.179,52.157,52.179,10000000.0
2008-12-29 00:45:00,52.173,52.173,52.151,52.165,16000000.0
2008-12-29 00:46:00,52.183,52.183,52.18,52.18,16000000.0
2008-12-29 00:47:00,52.071,52.084,52.071,52.084,11200000.0
2008-12-29 00:48:00,52.083,52.092,52.083,52.09,11200000.0
2008-12-29 00:49:00,52.092,52.175,52.092,52.175,16000000.0
2008-12-29 00:50:00,52.203,52.205,52.198,52.2,11200000.0
2008-12-29 00:51:00,52.03,52.03,52.03,52.03,12800000.0
2008-12-29 00:52:00,52.172,52.183,52.172,52.18,12800000.0
2008-12-29 00:53:00,52.183,52.222,52.159,52.159,16000000.0
2008-12-29 00:54:00,52.088,52.114,52.088,52.112,16000000.0
2008-12-29 00:55:00,52.117,52.117,52.103,52.108,11200000.0
2008-12-29 00:56:00,52.109,52.109,52.096,52.098,13800000.0
2008-12-29 00:57:00,52.104,52.112,52.102,52.102,17600000.0
2008-12-29 00:58:00,52.181,52.183,52.17,52.178,11200000.0
2008-12-29 00:59:00,52.105,52.105,52.098,52.1,12800000.0
2008-12-29 01:00:00,52.103,52.109,52.103,52.109,11200000.0
2008-12-29 01:01:00,52.044,52.133,52.044,52.133,11200000.0
2008-12-29 01:02:00,52.145,52.145,52.127,52.138,11200000.0
2008-12-29 01:03:00,52.135,52.144,52.126,52.126,11200000.0
2008-12-29 01:04:00,52.146,52.171,52.146,52.171,11200000.0
2008-12-29 01:05:00,52.168,52.182,52.168,52.176,12800000.0
2008-12-29 01:06:00,52.166,52.187,52.166,52.187,11200000.0
2008-12-29 01:07:00,52.177,52.192,52.176,52.192,11200000.0
2008-12-29 01:08:00,52.202,52.202,52.185,52.197,11200000.0
2008-12-29 01:09:00,52.181,52.181,52.159,52.172,12800000.0
2008-12-29 01:10:00,52.174,52.177,52.165,52.165,17600000.0
2008-12-29 01:11:00,52.07,52.158,52.07,52.151,11600000.0
2008-12-29 01:12:00,52.184,52.197,52.175,52.175,12800000.0
2008-12-29 01:13:00,52.165,52.165,52.155,52.157,11200000.0
2008-12-29 01:14:00,52.192,52.192,52.186,52.186,11200000.0
2008-12-29 01:15:00,52.178,52.178,52.164,52.173,11600000.0
2008-12-29 01:16:00,52.175,52.185,52.175,52.182,11200000.0
2008-12-29 01:17:00,52.168,52.176,52.162,52.173,11200000.0
2008-12-29 01:18:00,52.19,52.19,52.185,52.189,11200000.0
2008-12-29 01:19:00,52.179,52.181,52.169,52.18,16000000.0
2008-12-29 01:20:00,52.18,52.182,52.169,52.172,16000000.0
2008-12-29 01:21:00,52.172,52.176,52.168,52.175,18000000.0
2008-12-29 01:22:00,52.175,52.186,52.174,52.175,12800000.0
2008-12-29 01:23:00,52.156,52.156,52.141,52.141,12800000.0
2008-12-29 01:24:00,52.145,52.145,52.141,52.141,12800000.0
2008-12-29 01:25:00,52.176,52.176,52.144,52.144,14400000.0
2008-12-29 01:26:00,52.142,52.145,52.134,52.144,11200000.0
2008-12-29 01:27:00,52.17,52.171,52.124,52.124,11200000.0
2008-12-29 01:28:00,52.143,52.15,52.136,52.15,12800000.0
2008-12-29 01:29:00,52.159,52.159,52.137,52.137,12800000.0
2008-12-29 01:30:00,52.152,52.162,52.151,52.151,11200000.0
2008-12-29 01:31:00,52.14,52.148,52.135,52.148,12800000.0
2008-12-29 01:32:00,52.157,52.157,52.15,52.15,11200000.0
2008-12-29 01:33:00,52.135,52.145,52.135,52.145,12800000.0
2008-12-29 01:34:00,52.137,52.151,52.137,52.151,17000000.0
2008-12-29 01:35:00,52.151,52.154,52.145,52.15,11200000.0
2008-12-29 01:36:00,52.152,52.164,52.152,52.159,12800000.0
2008-12-29 01:37:00,52.162,52.175,52.162,52.174,14400000.0
2008-12-29 01:38:00,52.173,52.179,52.167,52.17,17600000.0
2008-12-29 01:39:00,52.189,52.221,52.12,52.194,12800000.0
2008-12-29 01:40:00,52.192,52.192,52.18,52.181,12800000.0
2008-12-29 01:41:00,52.182,52.182,52.158,52.158,12800000.0
2008-12-29 01:42:00,52.173,52.178,52.169,52.178,9600000.0
2008-12-29 01:43:00,52.18,52.188,52.175,52.188,10600000.0
2008-12-29 01:44:00,52.173,52.177,52.162,52.164,11200000.0
2008-12-29 01:45:00,52.191,52.2,52.191,52.194,11200000.0
2008-12-29 01:46:00,52.192,52.195,52.172,52.172,11200000.0
2008-12-29 01:47:00,52.167,52.174,52.154,52.166,17600000.0
2008-12-29 01:48:00,52.203,52.208,52.192,52.202,12800000.0
2008-12-29 01:49:00,52.201,52.208,52.201,52.201,16000000.0
2008-12-29 01:50:00,52.207,52.209,52.199,52.202,16000000.0
2008-12-29 01:51:00,52.195,52.199,52.178,52.194,17600000.0
2008-12-29 01:52:00,52.04,52.07,52.04,52.07,14400000.0
2008-12-29 01:53:00,52.193,52.2,52.186,52.2,14400000.0
2008-12-29 01:54:00,52.178,52.181,52.172,52.181,12800000.0
2008-12-29 01:55:00,52.198,52.204,52.191,52.195,11200000.0
2008-12-29 01:56:00,52.183,52.199,52.183,52.189,16000000.0
2008-12-29 01:57:00,52.188,52.195,52.182,52.189,11200000.0
2008-12-29 01:58:00,52.07,52.11,52.07,52.11,11200000.0
2008-12-29 01:59:00,52.1,52.12,52.1,52.11,11200000.0
2008-12-29 02:00:00,52.12,52.14,52.11,52.13,11200000.0
2008-12-29 02:01:00,52.195,52.195,52.185,52.188,11200000.0
2008-12-29 02:02:00,52.146,52.146,52.06,52.06,19200000.0
2008-12-29 02:03:00,51.979,52.053,51.96,52.053,12800000.0
2008-12-29 02:04:00,52.084,52.084,52.067,52.067,11200000.0
2008-12-29 02:05:00,52.056,52.086,52.053,52.086,12800000.0
2008-12-29 02:06:00,52.067,52.089,52.066,52.083,17600000.0
2008-12-29 02:07:00,52.1,52.124,52.1,52.124,20800000.0
2008-12-29 02:08:00,52.126,52.131,52.114,52.127,17600000.0
2008-12-29 02:09:00,52.099,52.1,52.075,52.1,14400000.0
2008-12-29 02:10:00,52.112,52.117,52.103,52.103,12800000.0
2008-12-29 02:11:00,52.107,52.117,52.1,52.117,12800000.0
2008-12-29 02:12:00,52.093,52.116,52.093,52.112,8000000.0
2008-12-29 02:13:00,52.135,52.139,52.122,52.122,16000000.0
2008-12-29 02:14:00,52.135,52.135,52.125,52.125,13200000.0
2008-12-29 02:15:00,52.107,52.107,52.074,52.074,11200000.0
2008-12-29 02:16:00,52.116,52.126,52.116,52.126,8000000.0
2008-12-29 02:17:00,52.125,52.155,52.099,52.155,11200000.0
2008-12-29 02:18:00,52.113,52.113,52.093,52.093,12800000.0
2008-12-29 02:19:00,52.094,52.114,52.094,52.114,9600000.0
2008-12-29 02:20:00,52.116,52.122,52.116,52.118,14400000.0
2008-12-29 02:21:00,52.117,52.132,52.109,52.132,17600000.0
2008-12-29 02:22:00,52.145,52.17,52.145,52.163,16400000.0
2008-12-29 02:23:00,52.187,52.187,52.156,52.16,11200000.0
2008-12-29 02:24:00,52.166,52.183,52.166,52.178,12800000.0
2008-12-29 02:25:00,52.164,52.164,52.157,52.164,24000000.0
2008-12-29 02:26:00,52.159,52.159,52.138,52.141,11200000.0
2008-12-29 02:27:00,52.147,52.174,52.147,52.174,12800000.0
2008-12-29 02:28:00,52.206,52.206,52.17,52.17,16000000.0
2008-12-29 02:29:00,52.188,52.195,52.185,52.185,11200000.0
2008-12-29 02:30:00,52.184,52.19,52.18,52.182,16000000.0
2008-12-29 02:31:00,52.184,52.188,52.181,52.181,14800000.0
2008-12-29 02:32:00,52.176,52.176,52.164,52.166,16000000.0
2008-12-29 02:33:00,52.145,52.145,52.124,52.124,11200000.0
2008-12-29 02:34:00,52.124,52.124,52.116,52.121,11200000.0
2008-12-29 02:35:00,52.122,52.124,52.113,52.123,12800000.0
2008-12-29 02:36:00,52.148,52.154,52.14,52.15,16000000.0
2008-12-29 02:37:00,52.142,52.143,52.127,52.132,12800000.0
2008-12-29 02:38:00,52.137,52.144,52.132,52.135,11200000.0
2008-12-29 02:39:00,52.138,52.144,52.137,52.144,19200000.0
2008-12-29 02:40:00,52.152,52.165,52.148,52.165,11200000.0
2008-12-29 02:41:00,52.172,52.172,52.153,52.165,12800000.0
2008-12-29 02:42:00,52.174,52.177,52.166,52.172,12800000.0
2008-12-29 02:43:00,52.165,52.167,52.161,52.167,25600000.0
2008-12-29 02:44:00,52.169,52.197,52.164,52.197,17600000.0
2008-12-29 02:45:00,52.211,52.218,52.211,52.218,9600000.0
2008-12-29 02:46:00,52.228,52.236,52.219,52.219,17600000.0
2008-12-29 02:47:00,52.188,52.188,52.183,52.185,8400000.0
2008-12-29 02:48:00,52.2,52.208,52.197,52.208,11200000.0
2008-12-29 02:49:00,52.204,52.204,52.19,52.19,9600000.0
2008-12-29 02:50:00,52.194,52.194,52.188,52.189,16000000.0
2008-12-29 02:51:00,52.192,52.201,52.186,52.201,16000000.0
2008-12-29 02:52:00,52.204,52.217,52.194,52.217,11600000.0
2008-12-29 02:53:00,52.231,52.262,52.19,52.244,12800000.0
2008-12-29 02:54:00,52.236,52.239,52.235,52.237,12800000.0
2008-12-29 02:55:00,52.232,52.232,52.218,52.218,12800000.0
2008-12-29 02:56:00,52.205,52.249,52.205,52.249,22400000.0
2008-12-29 02:57:00,52.262,52.262,52.256,52.257,11200000.0
2008-12-29 02:58:00,52.263,52.271,52.262,52.27,9600000.0
2008-12-29 02:59:00,52.272,52.277,52.267,52.273,16000000.0
2008-12-29 03:00:00,52.283,52.289,52.28,52.28,11200000.0
2008-12-29 03:01:00,52.274,52.274,52.254,52.254,12800000.0
2008-12-29 03:02:00,52.251,52.251,52.203,52.203,12800000.0
2008-12-29 03:03:00,52.216,52.228,52.216,52.228,12800000.0
2008-12-29 03:04:00,52.239,52.251,52.235,52.245,28800000.0
2008-12-29 03:05:00,52.252,52.252,52.237,52.237,17600000.0
2008-12-29 03:06:00,52.236,52.236,52.222,52.222,17600000.0
2008-12-29 03:07:00,52.22,52.234,52.22,52.223,11200000.0
2008-12-29 03:08:00,52.225,52.225,52.211,52.22,17600000.0
2008-12-29 03:09:00,52.227,52.233,52.227,52.231,11200000.0
2008-12-29 03:10:00,52.231,52.234,52.222,52.226,16000000.0
2008-12-29 03:11:00,52.223,52.239,52.223,52.239,12800000.0
2008-12-29 03:12:00,52.242,52.252,52.239,52.249,12800000.0
2008-12-29 03:13:00,52.239,52.259,52.232,52.259,14400000.0
2008-12-29 03:14:00,52.272,52.272,52.254,52.255,11200000.0
2008-12-29 03:15:00,52.272,52.279,52.257,52.272,17600000.0
2008-12-29 03:16:00,52.271,52.271,52.258,52.258,11200000.0
2008-12-29 03:17:00,52.261,52.261,52.245,52.245,12800000.0
2008-12-29 03:18:00,52.249,52.273,52.249,52.273,12800000.0
2008-12-29 03:19:00,52.276,52.283,52.271,52.279,16000000.0
2008-12-29 03:20:00,52.279,52.287,52.279,52.281,12800000.0
2008-12-29 03:21:00,52.278,52.292,52.278,52.291,17600000.0
2008-12-29 03:22:00,52.299,52.305,52.296,52.305,13200000.0
2008-12-29 03:23:00,52.294,52.306,52.29,52.29,17600000.0
2008-12-29 03:24:00,52.273,52.286,52.273,52.277,29200000.0
2008-12-29 03:25:00,52.282,52.286,52.274,52.286,19200000.0
2008-12-29 03:26:00,52.288,52.292,52.284,52.284,12800000.0
2008-12-29 03:27:00,52.288,52.291,52.279,52.287,12800000.0
2008-12-29 03:28:00,52.291,52.298,52.29,52.298,11200000.0
2008-12-29 03:29:00,52.294,52.294,52.273,52.273,11200000.0
2008-12-29 03:30:00,52.268,52.268,52.241,52.241,12200000.0
2008-12-29 03:31:00,52.238,52.243,52.234,52.234,32000000.0
2008-12-29 03:32:00,52.244,52.245,52.238,52.24,17000000.0
2008-12-29 03:33:00,52.236,52.244,52.236,52.238,12800000.0
2008-12-29 03:34:00,52.253,52.267,52.241,52.258,16000000.0
2008-12-29 03:35:00,52.265,52.265,52.25,52.25,14400000.0
2008-12-29 03:36:00,52.233,52.235,52.231,52.231,8000000.0
2008-12-29 03:37:00,52.235,52.252,52.235,52.241,17600000.0
2008-12-29 03:38:00,52.245,52.245,52.232,52.234,12800000.0
2008-12-29 03:39:00,52.226,52.228,52.221,52.221,17000000.0
2008-12-29 03:40:00,52.221,52.23,52.221,52.23,12800000.0
2008-12-29 03:41:00,52.251,52.255,52.245,52.255,6400000.0
2008-12-29 03:42:00,52.244,52.271,52.244,52.258,17600000.0
2008-12-29 03:43:00,52.26,52.262,52.257,52.261,14800000.0
2008-12-29 03:44:00,52.261,52.267,52.26,52.267,28800000.0
2008-12-29 03:45:00,52.265,52.277,52.265,52.277,14400000.0
2008-12-29 03:46:00,52.276,52.277,52.27,52.27,12800000.0
2008-12-29 03:47:00,52.261,52.261,52.253,52.255,12800000.0
2008-12-29 03:48:00,52.257,52.26,52.249,52.256,16000000.0
2008-12-29 03:49:00,52.271,52.276,52.264,52.27,12800000.0
2008-12-29 03:50:00,52.271,52.278,52.265,52.265,13200000.0
2008-12-29 03:51:00,52.261,52.262,52.248,52.248,12800000.0
2008-12-29 03:52:00,52.228,52.25,52.221,52.24,12800000.0
2008-12-29 03:53:00,52.249,52.251,52.24,52.248,11200000.0
2008-12-29 03:54:00,52.25,52.253,52.242,52.247,11600000.0
2008-12-29 03:55:00,52.25,52.266,52.25,52.25,9600000.0
2008-12-29 03:56:00,52.256,52.261,52.243,52.261,12800000.0
2008-12-29 03:57:00,52.265,52.267,52.231,52.265,11200000.0
2008-12-29 03:58:00,52.278,52.281,52.274,52.281,12800000.0
2008-12-29 03:59:00,52.275,52.284,52.272,52.274,17000000.0
2008-12-29 04:00:00,52.28,52.302,52.278,52.302,11200000.0
2008-12-29 04:01:00,52.312,52.329,52.302,52.329,11200000.0
2008-12-29 04:02:00,52.332,52.332,52.311,52.311,12800000.0
2008-12-29 04:03:00,52.199,52.293,52.199,52.293,11600000.0
2008-12-29 04:04:00,52.07,52.07,52.07,52.07,14400000.0
2008-12-29 04:05:00,52.339,52.339,52.298,52.328,14400000.0
2008-12-29 04:06:00,52.317,52.32,52.313,52.315,9600000.0
2008-12-29 04:07:00,52.322,52.327,52.297,52.297,13200000.0
2008-12-29 04:08:00,52.299,52.299,52.282,52.294,12800000.0
2008-12-29 04:09:00,52.307,52.31,52.29,52.31,11200000.0
2008-12-29 04:10:00,52.289,52.303,52.288,52.295,16000000.0
2008-12-29 04:11:00,52.285,52.292,52.265,52.265,17600000.0
2008-12-29 04:12:00,52.26,52.272,52.26,52.269,12800000.0
2008-12-29 04:13:00,52.262,52.262,52.252,52.252,17600000.0
2008-12-29 04:14:00,52.242,52.242,52.225,52.234,11200000.0
2008-12-29 04:15:00,52.232,52.232,52.217,52.224,16000000.0
2008-12-29 04:16:00,52.217,52.217,52.192,52.202,14400000.0
2008-12-29 04:17:00,52.23,52.23,52.222,52.225,17600000.0
2008-12-29 04:18:00,52.219,52.219,52.21,52.21,12800000.0
2008-12-29 04:19:00,52.202,52.204,52.189,52.204,35200000.0
2008-12-29 04:20:00,52.211,52.226,52.209,52.226,12800000.0
2008-12-29 04:21:00,52.227,52.236,52.222,52.222,11200000.0
2008-12-29 04:22:00,52.23,52.236,52.228,52.235,12800000.0
2008-12-29 04:23:00,52.239,52.246,52.236,52.243,12800000.0
2008-12-29 04:24:00,52.244,52.244,52.229,52.229,16000000.0
2008-12-29 04:25:00,52.213,52.213,52.183,52.196,16000000.0
2008-12-29 04:26:00,52.185,52.22,52.185,52.22,12800000.0
2008-12-29 04:27:00,52.24,52.247,52.24,52.243,17600000.0
2008-12-29 04:28:00,52.241,52.241,52.236,52.239,12800000.0
2008-12-29 04:29:00,52.236,52.254,52.236,52.254,16000000.0
2008-12-29 04:30:00,52.219,52.233,52.201,52.214,11200000.0
2008-12-29 04:31:00,52.231,52.231,52.206,52.217,16000000.0
2008-12-29 04:32:00,52.179,52.19,52.171,52.19,8000000.0
2008-12-29 04:33:00,52.173,52.226,52.173,52.226,12800000.0
2008-12-29 04:34:00,52.214,52.218,52.209,52.209,14400000.0
2008-12-29 04:35:00,52.196,52.205,52.193,52.205,11200000.0
2008-12-29 04:36:00,52.209,52.211,52.208,52.208,11200000.0
2008-12-29 04:37:00,52.207,52.212,52.203,52.211,11200000.0
2008-12-29 04:38:00,52.212,52.218,52.2,52.2,15400000.0
2008-12-29 04:39:00,52.188,52.2,52.17,52.184,14400000.0
2008-12-29 04:40:00,52.215,52.219,52.206,52.219,12800000.0
2008-12-29 04:41:00,52.218,52.218,52.207,52.207,11200000.0
2008-12-29 04:42:00,52.195,52.195,52.183,52.183,11200000.0
2008-12-29 04:43:00,52.157,52.157,52.132,52.151,17600000.0
2008-12-29 04:44:00,52.169,52.185,52.168,52.185,11200000.0
2008-12-29 04:45:00,52.18,52.189,52.175,52.189,11600000.0
2008-12-29 04:46:00,52.177,52.177,52.17,52.17,12800000.0
2008-12-29 04:47:00,52.178,52.178,52.167,52.17,16000000.0
2008-12-29 04:48:00,52.156,52.156,52.149,52.153,11200000.0
2008-12-29 04:49:00,52.144,52.152,52.14,52.152,12800000.0
2008-12-29 04:50:00,52.134,52.143,52.117,52.12,16400000.0
2008-12-29 04:51:00,52.158,52.169,52.158,52.167,16000000.0
2008-12-29 04:52:00,52.144,52.155,52.131,52.131,12200000.0
2008-12-29 04:53:00,52.166,52.166,52.163,52.163,12800000.0
2008-12-29 04:54:00,52.161,52.167,52.161,52.165,33600000.0
2008-12-29 04:55:00,52.16,52.173,52.16,52.172,11200000.0
2008-12-29 04:56:00,52.177,52.177,52.163,52.168,16000000.0
2008-12-29 04:57:00,52.177,52.182,52.165,52.175,17600000.0
2008-12-29 04:58:00,51.99,52.0,51.99,51.99,17600000.0
2008-12-29 04:59:00,52.179,52.184,52.168,52.184,17600000.0
2008-12-29 05:00:00,52.184,52.191,52.184,52.19,8000000.0
2008-12-29 05:01:00,52.199,52.202,52.197,52.199,14400000.0
2008-12-29 05:02:00,52.207,52.218,52.207,52.212,17600000.0
2008-12-29 05:03:00,52.218,52.218,52.209,52.218,9600000.0
2008-12-29 05:04:00,52.204,52.209,52.19,52.202,12800000.0
2008-12-29 05:05:00,52.224,52.224,52.202,52.202,12800000.0
2008-12-29 05:06:00,52.178,52.18,52.164,52.172,17600000.0
2008-12-29 05:07:00,52.167,52.167,52.156,52.158,11200000.0
2008-12-29 05:08:00,52.157,52.159,52.155,52.157,11200000.0
2008-12-29 05:09:00,52.159,52.159,52.15,52.155,8000000.0
2008-12-29 05:10:00,52.177,52.225,52.177,52.225,12800000.0
2008-12-29 05:11:00,52.24,52.24,52.233,52.233,11200000.0
2008-12-29 05:12:00,52.228,52.242,52.228,52.229,17600000.0
2008-12-29 05:13:00,52.244,52.252,52.239,52.252,11200000.0
2008-12-29 05:14:00,52.13,52.15,52.12,52.15,13200000.0
2008-12-29 05:15:00,52.209,52.235,52.207,52.207,13200000.0
2008-12-29 05:16:00,52.254,52.263,52.25,52.251,16400000.0
2008-12-29 05:17:00,52.261,52.261,52.246,52.26,12800000.0
2008-12-29 05:18:00,52.256,52.256,52.241,52.253,10600000.0
2008-12-29 05:19:00,52.223,52.239,52.223,52.239,17600000.0
2008-12-29 05:20:00,52.212,52.213,52.199,52.213,12800000.0
2008-12-29 05:21:00,52.246,52.252,52.241,52.251,17600000.0
2008-12-29 05:22:00,52.234,52.234,52.212,52.225,25600000.0
2008-12-29 05:23:00,52.246,52.251,52.246,52.251,43200000.0
2008-12-29 05:24:00,52.251,52.256,52.245,52.245,12800000.0
2008-12-29 05:25:00,52.255,52.261,52.245,52.261,12800000.0
2008-12-29 05:26:00,52.255,52.269,52.255,52.266,11200000.0
2008-12-29 05:27:00,52.253,52.26,52.233,52.26,12800000.0
2008-12-29 05:28:00,52.245,52.248,52.21,52.21,11200000.0
2008-12-29 05:29:00,52.21,52.216,52.21,52.211,17600000.0
2008-12-29 05:30:00,52.213,52.25,52.213,52.25,16000000.0
2008-12-29 05:31:00,52.243,52.258,52.243,52.248,11200000.0
2008-12-29 05:32:00,52.255,52.259,52.249,52.249,12800000.0
2008-12-29 05:33:00,52.253,52.263,52.253,52.263,11200000.0
2008-12-29 05:34:00,52.26,52.26,52.24,52.242,16000000.0
2008-12-29 05:35:00,52.241,52.253,52.241,52.252,11200000.0
2008-12-29 05:36:00,52.216,52.217,52.205,52.209,12800000.0
2008-12-29 05:37:00,52.211,52.212,52.203,52.211,12800000.0
2008-12-29 05:38:00,52.204,52.204,52.186,52.198,9600000.0
2008-12-29 05:39:00,52.197,52.203,52.193,52.194,12800000.0
2008-12-29 05:40:00,52.198,52.199,52.19,52.199,12800000.0
2008-12-29 05:41:00,52.204,52.207,52.199,52.2,10600000.0
2008-12-29 05:42:00,52.193,52.193,52.159,52.159,19200000.0
2008-12-29 05:43:00,52.205,52.205,52.194,52.194,17600000.0
2008-12-29 05:44:00,52.199,52.199,52.191,52.199,14400000.0
2008-12-29 05:45:00,52.195,52.203,52.195,52.2,12800000.0
2008-12-29 05:46:00,52.205,52.205,52.187,52.188,12800000.0
2008-12-29 05:47:00,52.202,52.205,52.196,52.199,12800000.0
2008-12-29 05:48:00,52.18,52.18,52.158,52.177,11200000.0
2008-12-29 05:49:00,52.167,52.167,52.158,52.16,22400000.0
2008-12-29 05:50:00,52.166,52.167,52.155,52.158,12800000.0
2008-12-29 05:51:00,52.172,52.174,52.154,52.17,16000000.0
2008-12-29 05:52:00,52.166,52.166,52.161,52.161,16000000.0
2008-12-29 05:53:00,52.17,52.172,52.158,52.158,12800000.0
2008-12-29 05:54:00,52.129,52.135,52.116,52.135,11200000.0
2008-12-29 05:55:00,52.142,52.143,52.12,52.141,16000000.0
2008-12-29 05:56:00,52.162,52.169,52.162,52.162,17600000.0
2008-12-29 05:57:00,52.172,52.181,52.172,52.174,10600000.0
2008-12-29 05:58:00,52.167,52.171,52.167,52.168,11200000.0
2008-12-29 05:59:00,52.183,52.183,52.173,52.176,17600000.0
2008-12-29 06:00:00,52.137,52.161,52.137,52.156,8000000.0
2008-12-29 06:01:00,52.174,52.181,52.166,52.166,8000000.0
2008-12-29 06:02:00,52.176,52.197,52.176,52.191,17600000.0
2008-12-29 06:03:00,52.19,52.199,52.189,52.199,12800000.0
2008-12-29 06:04:00,52.192,52.223,52.173,52.173,12800000.0
2008-12-29 06:05:00,52.195,52.2,52.189,52.2,11200000.0
2008-12-29 06:06:00,52.199,52.201,52.196,52.201,11200000.0
2008-12-29 06:07:00,52.2,52.201,52.196,52.198,11200000.0
2008-12-29 06:08:00,52.19,52.201,52.19,52.201,17600000.0
2008-12-29 06:09:00,52.202,52.211,52.191,52.211,12800000.0
2008-12-29 06:10:00,52.211,52.242,52.211,52.242,11200000.0
2008-12-29 06:11:00,52.261,52.283,52.231,52.275,34600000.0
2008-12-29 06:12:00,52.248,52.248,52.234,52.235,11200000.0
2008-12-29 06:13:00,52.243,52.243,52.229,52.239,9600000.0
2008-12-29 06:14:00,52.243,52.253,52.24,52.248,17600000.0
2008-12-29 06:15:00,52.249,52.256,52.249,52.252,17600000.0
2008-12-29 06:16:00,52.25,52.259,52.25,52.259,8000000.0
2008-12-29 06:17:00,52.25,52.286,52.229,52.286,14400000.0
2008-12-29 06:18:00,52.244,52.264,52.172,52.257,11200000.0
2008-12-29 06:19:00,52.282,52.286,52.273,52.285,10000000.0
2008-12-29 06:20:00,52.251,52.258,52.244,52.252,12800000.0
2008-12-29 06:21:00,52.25,52.255,52.243,52.25,14400000.0
2008-12-29 06:22:00,52.254,52.257,52.24,52.257,16000000.0
2008-12-29 06:23:00,52.249,52.259,52.245,52.248,11200000.0
2008-12-29 06:24:00,52.242,52.245,52.236,52.245,14400000.0
2008-12-29 06:25:00,52.233,52.242,52.233,52.238,17600000.0
2008-12-29 06:26:00,52.236,52.242,52.233,52.238,11200000.0
2008-12-29 06:27:00,52.24,52.242,52.237,52.24,8000000.0
2008-12-29 06:28:00,52.242,52.269,52.22,52.22,16000000.0
2008-12-29 06:29:00,52.208,52.211,52.202,52.205,12800000.0
2008-12-29 06:30:00,52.207,52.226,52.207,52.226,27200000.0
2008-12-29 06:31:00,52.235,52.259,52.235,52.259,11200000.0
2008-12-29 06:32:00,52.303,52.314,52.302,52.302,22400000.0
2008-12-29 06:33:00,52.29,52.294,52.285,52.294,24000000.0
2008-12-29 06:34:00,52.264,52.28,52.254,52.28,17600000.0
2008-12-29 06:35:00,52.292,52.309,52.292,52.309,11200000.0
2008-12-29 06:36:00,52.308,52.308,52.297,52.305,12800000.0
2008-12-29 06:37:00,52.301,52.304,52.295,52.295,12200000.0
2008-12-29 06:38:00,52.3,52.302,52.294,52.295,8000000.0
2008-12-29 06:39:00,52.292,52.292,52.274,52.274,14400000.0
2008-12-29 06:40:00,52.29,52.298,52.29,52.296,17600000.0
2008-12-29 06:41:00,52.298,52.304,52.298,52.298,11200000.0
2008-12-29 06:42:00,52.293,52.293,52.281,52.281,14400000.0
2008-12-29 06:43:00,52.28,52.286,52.278,52.28,19200000.0
2008-12-29 06:44:00,52.255,52.255,52.228,52.241,11200000.0
2008-12-29 06:45:00,52.281,52.283,52.269,52.279,12800000.0
2008-12-29 06:46:00,52.276,52.282,52.276,52.277,8000000.0
2008-12-29 06:47:00,52.283,52.283,52.276,52.276,12800000.0
2008-12-29 06:48:00,52.279,52.3,52.279,52.3,12800000.0
2008-12-29 06:49:00,52.303,52.303,52.297,52.297,13200000.0
2008-12-29 06:50:00,52.299,52.299,52.27,52.27,11200000.0
2008-12-29 06:51:00,52.272,52.275,52.267,52.273,16000000.0
2008-12-29 06:52:00,52.27,52.28,52.261,52.28,14400000.0
2008-12-29 06:53:00,52.28,52.285,52.19,52.279,14400000.0
2008-12-29 06:54:00,52.272,52.274,52.265,52.27,14400000.0
2008-12-29 06:55:00,52.267,52.275,52.262,52.27,9600000.0
2008-12-29 06:56:00,52.264,52.269,52.264,52.268,8400000.0
2008-12-29 06:57:00,52.264,52.272,52.264,52.27,16400000.0
2008-12-29 06:58:00,52.257,52.271,52.257,52.26,11200000.0
2008-12-29 06:59:00,52.268,52.273,52.264,52.27,17600000.0
2008-12-29 07:00:00,52.27,52.27,52.264,52.264,11200000.0
2008-12-29 07:01:00,52.251,52.256,52.229,52.229,16000000.0
2008-12-29 07:02:00,52.236,52.249,52.236,52.244,12800000.0
2008-12-29 07:03:00,52.23,52.238,52.222,52.238,12800000.0
2008-12-29 07:04:00,52.249,52.249,52.235,52.247,12800000.0
2008-12-29 07:05:00,52.237,52.237,52.209,52.209,12800000.0
2008-12-29 07:06:00,52.227,52.261,52.227,52.261,15400000.0
2008-12-29 07:07:00,52.218,52.228,52.213,52.22,12200000.0
2008-12-29 07:08:00,52.266,52.271,52.266,52.27,28800000.0
2008-12-29 07:09:00,52.224,52.247,52.221,52.247,16000000.0
2008-12-29 07:10:00,52.275,52.277,52.271,52.273,19200000.0
2008-12-29 07:11:00,52.276,52.276,52.266,52.269,17600000.0
2008-12-29 07:12:00,52.09,52.09,52.08,52.08,14400000.0
2008-12-29 07:13:00,52.222,52.244,52.21,52.244,14400000.0
2008-12-29 07:14:00,52.271,52.275,52.269,52.272,12800000.0
2008-12-29 07:15:00,52.256,52.256,52.24,52.245,11200000.0
2008-12-29 07:16:00,52.26,52.266,52.256,52.256,14800000.0
2008-12-29 07:17:00,52.239,52.249,52.238,52.248,11200000.0
2008-12-29 07:18:00,52.271,52.275,52.268,52.27,11200000.0
2008-12-29 07:19:00,52.282,52.285,52.272,52.272,11600000.0
2008-12-29 07:20:00,52.279,52.279,52.228,52.228,14400000.0
2008-12-29 07:21:00,52.214,52.221,52.211,52.213,12800000.0
2008-12-29 07:22:00,52.218,52.231,52.218,52.227,12800000.0
2008-12-29 07:23:00,52.227,52.228,52.213,52.227,15400000.0
2008-12-29 07:24:00,52.225,52.225,52.213,52.213,11600000.0
2008-12-29 07:25:00,52.205,52.216,52.205,52.211,11200000.0
2008-12-29 07:26:00,52.218,52.226,52.21,52.224,12800000.0
2008-12-29 07:27:00,52.225,52.225,52.21,52.213,12200000.0
2008-12-29 07:28:00,52.21,52.21,52.199,52.199,12800000.0
2008-12-29 07:29:00,52.197,52.205,52.194,52.199,27200000.0
2008-12-29 07:30:00,52.201,52.211,52.121,52.208,16000000.0
2008-12-29 07:31:00,52.199,52.206,52.178,52.206,11200000.0
2008-12-29 07:32:00,52.191,52.212,52.191,52.212,12800000.0
2008-12-29 07:33:00,52.207,52.213,52.198,52.2,16000000.0
2008-12-29 07:34:00,52.203,52.211,52.2,52.2,11600000.0
2008-12-29 07:35:00,52.197,52.203,52.197,52.203,8000000.0
2008-12-29 07:36:00,52.204,52.21,52.203,52.203,12800000.0
2008-12-29 07:37:00,52.18,52.185,52.175,52.175,14400000.0
2008-12-29 07:38:00,52.214,52.24,52.211,52.24,16000000.0
2008-12-29 07:39:00,52.249,52.252,52.242,52.242,19200000.0
2008-12-29 07:40:00,52.246,52.25,52.246,52.25,11200000.0
2008-12-29 07:41:00,52.252,52.257,52.248,52.25,32000000.0
2008-12-29 07:42:00,52.248,52.251,52.238,52.241,33000000.0
2008-12-29 07:43:00,52.236,52.236,52.227,52.233,29200000.0
2008-12-29 07:44:00,52.233,52.237,52.228,52.228,8000000.0
2008-12-29 07:45:00,52.223,52.223,52.16,52.219,14400000.0
2008-12-29 07:46:00,52.185,52.187,52.161,52.186,27200000.0
2008-12-29 07:47:00,52.176,52.189,52.173,52.187,12800000.0
2008-12-29 07:48:00,52.207,52.215,52.207,52.209,11200000.0
2008-12-29 07:49:00,52.206,52.218,52.206,52.218,16000000.0
2008-12-29 07:50:00,52.211,52.214,52.206,52.208,11200000.0
2008-12-29 07:51:00,52.216,52.216,52.2,52.203,38400000.0
2008-12-29 07:52:00,52.212,52.212,52.2,52.206,9600000.0
2008-12-29 07:53:00,52.22,52.225,52.215,52.215,11200000.0
2008-12-29 07:54:00,52.219,52.22,52.212,52.218,12800000.0
2008-12-29 07:55:00,52.227,52.233,52.225,52.229,30400000.0
2008-12-29 07:56:00,52.229,52.229,52.218,52.22,16000000.0
2008-12-29 07:57:00,52.216,52.216,52.207,52.207,17600000.0
2008-12-29 07:58:00,52.211,52.217,52.21,52.217,11200000.0
2008-12-29 07:59:00,52.224,52.239,52.218,52.237,17600000.0
2008-12-29 08:00:00,52.254,52.256,52.251,52.252,12800000.0
2008-12-29 08:01:00,52.247,52.25,52.244,52.248,11200000.0
2008-12-29 08:02:00,52.25,52.256,52.25,52.256,9000000.0
2008-12-29 08:03:00,52.265,52.265,52.248,52.248,9600000.0
2008-12-29 08:04:00,52.258,52.267,52.255,52.267,11200000.0
2008-12-29 08:05:00,52.27,52.27,52.25,52.25,12800000.0
2008-12-29 08:06:00,52.256,52.267,52.256,52.267,12800000.0
2008-12-29 08:07:00,52.261,52.261,52.237,52.241,16000000.0
2008-12-29 08:08:00,52.256,52.256,52.24,52.24,12200000.0
2008-12-29 08:09:00,52.242,52.242,52.232,52.232,12800000.0
2008-12-29 08:10:00,52.228,52.23,52.22,52.23,29800000.0
2008-12-29 08:11:00,52.23,52.235,52.221,52.235,12800000.0
2008-12-29 08:12:00,52.227,52.237,52.227,52.236,17600000.0
2008-12-29 08:13:00,52.24,52.24,52.23,52.236,14400000.0
2008-12-29 08:14:00,52.256,52.256,52.235,52.252,16000000.0
2008-12-29 08:15:00,52.24,52.248,52.236,52.237,11200000.0
2008-12-29 08:16:00,52.243,52.251,52.243,52.244,19200000.0
2008-12-29 08:17:00,52.232,52.232,52.22,52.22,11200000.0
2008-12-29 08:18:00,52.217,52.219,52.213,52.219,11200000.0
2008-12-29 08:19:00,52.216,52.23,52.21,52.22,11200000.0
2008-12-29 08:20:00,52.218,52.271,52.218,52.269,12800000.0
2008-12-29 08:21:00,52.321,52.337,52.321,52.337,9600000.0
2008-12-29 08:22:00,52.344,52.35,52.34,52.34,11200000.0
2008-12-29 08:23:00,52.35,52.367,52.349,52.367,16000000.0
2008-12-29 08:24:00,52.384,52.393,52.374,52.377,17600000.0
2008-12-29 08:25:00,52.377,52.384,52.364,52.364,12800000.0
2008-12-29 08:26:00,52.361,52.377,52.361,52.377,11200000.0
2008-12-29 08:27:00,52.344,52.369,52.344,52.361,11200000.0
2008-12-29 08:28:00,52.379,52.379,52.367,52.367,12800000.0
2008-12-29 08:29:00,52.374,52.383,52.369,52.383,11200000.0
2008-12-29 08:30:00,52.383,52.383,52.364,52.364,12800000.0
2008-12-29 08:31:00,52.358,52.358,52.34,52.352,12800000.0
2008-12-29 08:32:00,52.359,52.359,52.352,52.354,14400000.0
2008-12-29 08:33:00,52.365,52.368,52.361,52.364,41600000.0
2008-12-29 08:34:00,52.365,52.384,52.365,52.384,11200000.0
2008-12-29 08:35:00,52.385,52.389,52.378,52.382,48000000.0
2008-12-29 08:36:00,52.377,52.38,52.361,52.372,16000000.0
2008-12-29 08:37:00,52.369,52.369,52.351,52.361,14400000.0
2008-12-29 08:38:00,52.362,52.367,52.352,52.352,17600000.0
2008-12-29 08:39:00,52.353,52.353,52.337,52.35,14400000.0
2008-12-29 08:40:00,52.348,52.349,52.338,52.349,11600000.0
2008-12-29 08:41:00,52.347,52.351,52.343,52.35,32000000.0
2008-12-29 08:42:00,52.351,52.356,52.351,52.355,14400000.0
2008-12-29 08:43:00,52.351,52.359,52.338,52.359,12800000.0
2008-12-29 08:44:00,52.358,52.365,52.351,52.352,16000000.0
2008-12-29 08:45:00,52.362,52.369,52.357,52.357,12800000.0
2008-12-29 08:46:00,52.361,52.369,52.359,52.369,12800000.0
2008-12-29 08:47:00,52.353,52.353,52.32,52.349,24000000.0
2008-12-29 08:48:00,52.368,52.371,52.358,52.362,30400000.0
2008-12-29 08:49:00,52.344,52.344,52.326,52.335,7400000.0
2008-12-29 08:50:00,52.36,52.366,52.359,52.366,12800000.0
2008-12-29 08:51:00,52.362,52.368,52.362,52.363,22600000.0
2008-12-29 08:52:00,52.364,52.376,52.363,52.365,35000000.0
2008-12-29 08:53:00,52.365,52.372,52.359,52.372,55400000.0
2008-12-29 08:54:00,52.37,52.387,52.37,52.378,22800000.0
2008-12-29 08:55:00,52.367,52.381,52.366,52.373,17600000.0
2008-12-29 08:56:00,52.336,52.356,52.336,52.354,14800000.0
2008-12-29 08:57:00,52.38,52.387,52.375,52.382,43200000.0
2008-12-29 08:58:00,52.345,52.363,52.338,52.354,19200000.0
2008-12-29 08:59:00,52.392,52.392,52.381,52.389,14400000.0
2008-12-29 09:00:00,52.391,52.391,52.382,52.388,32000000.0
2008-12-29 09:01:00,52.369,52.369,52.332,52.35,32000000.0
2008-12-29 09:02:00,52.374,52.374,52.362,52.363,19200000.0
2008-12-29 09:03:00,52.34,52.341,52.317,52.341,16000000.0
2008-12-29 09:04:00,52.357,52.364,52.344,52.353,21800000.0
2008-12-29 09:05:00,52.36,52.378,52.36,52.378,19200000.0
2008-12-29 09:06:00,52.373,52.38,52.369,52.38,30400000.0
2008-12-29 09:07:00,52.332,52.364,52.332,52.338,18600000.0
2008-12-29 09:08:00,52.381,52.389,52.381,52.386,12800000.0
2008-12-29 09:09:00,52.383,52.383,52.377,52.377,46400000.0
2008-12-29 09:10:00,52.403,52.403,52.393,52.399,24000000.0
2008-12-29 09:11:00,52.402,52.439,52.402,52.439,28800000.0
2008-12-29 09:12:00,52.427,52.427,52.396,52.42,13800000.0
2008-12-29 09:13:00,52.412,52.412,52.397,52.401,12800000.0
2008-12-29 09:14:00,52.402,52.409,52.389,52.405,12800000.0
2008-12-29 09:15:00,52.406,52.407,52.379,52.379,30400000.0
2008-12-29 09:16:00,52.329,52.349,52.321,52.343,49000000.0
2008-12-29 09:17:00,52.358,52.367,52.355,52.367,78800000.0
2008-12-29 09:18:00,52.366,52.37,52.355,52.355,72400000.0
2008-12-29 09:19:00,52.354,52.363,52.348,52.351,65600000.0
2008-12-29 09:20:00,52.354,52.354,52.344,52.353,76600000.0
2008-12-29 09:21:00,52.346,52.355,52.342,52.355,50000000.0
2008-12-29 09:22:00,52.362,52.362,52.351,52.355,36800000.0
2008-12-29 09:23:00,52.343,52.346,52.337,52.341,68800000.0
2008-12-29 09:24:00,52.306,52.323,52.295,52.308,43600000.0
2008-12-29 09:25:00,52.344,52.344,52.332,52.332,19200000.0
2008-12-29 09:26:00,52.314,52.326,52.3,52.305,32400000.0
2008-12-29 09:27:00,52.331,52.339,52.331,52.334,70400000.0
2008-12-29 09:28:00,52.346,52.346,52.336,52.34,11200000.0
2008-12-29 09:29:00,52.355,52.363,52.349,52.363,36800000.0
2008-12-29 09:30:00,52.359,52.371,52.359,52.365,25600000.0
2008-12-29 09:31:00,52.324,52.325,52.307,52.316,12800000.0
2008-12-29 09:32:00,52.321,52.332,52.292,52.325,33600000.0
2008-12-29 09:33:00,52.357,52.374,52.357,52.374,30400000.0
2008-12-29 09:34:00,52.367,52.387,52.367,52.387,33600000.0
2008-12-29 09:35:00,52.384,52.384,52.369,52.374,53200000.0
2008-12-29 09:36:00,52.314,52.334,52.299,52.325,45800000.0
2008-12-29 09:37:00,52.353,52.355,52.343,52.351,33000000.0
2008-12-29 09:38:00,52.336,52.347,52.331,52.333,12800000.0
2008-12-29 09:39:00,52.336,52.343,52.325,52.341,43200000.0
2008-12-29 09:40:00,52.346,52.346,52.338,52.342,46400000.0
2008-12-29 09:41:00,52.337,52.338,52.331,52.331,30400000.0
2008-12-29 09:42:00,52.322,52.323,52.315,52.322,43600000.0
2008-12-29 09:43:00,52.295,52.304,52.281,52.283,56800000.0
2008-12-29 09:44:00,52.321,52.333,52.321,52.333,30400000.0
2008-12-29 09:45:00,52.33,52.351,52.33,52.351,19200000.0
2008-12-29 09:46:00,52.329,52.336,52.327,52.331,27200000.0
2008-12-29 09:47:00,52.328,52.338,52.328,52.332,12800000.0
2008-12-29 09:48:00,52.319,52.319,52.297,52.297,12800000.0
2008-12-29 09:49:00,52.293,52.3,52.273,52.297,16000000.0
2008-12-29 09:50:00,52.335,52.341,52.329,52.341,33600000.0
2008-12-29 09:51:00,52.332,52.332,52.31,52.319,84800000.0
2008-12-29 09:52:00,52.314,52.314,52.302,52.313,11600000.0
2008-12-29 09:53:00,52.306,52.324,52.296,52.324,30400000.0
2008-12-29 09:54:00,52.338,52.339,52.329,52.333,12800000.0
2008-12-29 09:55:00,52.33,52.344,52.33,52.344,34000000.0
2008-12-29 09:56:00,52.388,52.413,52.388,52.413,36200000.0
2008-12-29 09:57:00,52.399,52.399,52.39,52.393,24000000.0
2008-12-29 09:58:00,52.392,52.394,52.386,52.387,31400000.0
2008-12-29 09:59:00,52.38,52.399,52.375,52.398,51200000.0
2008-12-29 10:00:00,52.413,52.423,52.41,52.42,60600000.0
2008-12-29 10:01:00,52.42,52.42,52.406,52.411,17600000.0
2008-12-29 10:02:00,52.412,52.428,52.412,52.428,35600000.0
2008-12-29 10:03:00,52.429,52.444,52.429,52.441,45200000.0
2008-12-29 10:04:00,52.439,52.439,52.419,52.419,40000000.0
2008-12-29 10:05:00,52.415,52.416,52.407,52.409,38400000.0
2008-12-29 10:06:00,52.398,52.404,52.394,52.404,33600000.0
2008-12-29 10:07:00,52.401,52.401,52.38,52.392,43200000.0
2008-12-29 10:08:00,52.406,52.411,52.403,52.404,49600000.0
2008-12-29 10:09:00,52.391,52.391,52.369,52.369,12800000.0
2008-12-29 10:10:00,52.377,52.384,52.372,52.374,46800000.0
2008-12-29 10:11:00,52.37,52.397,52.37,52.397,57600000.0
2008-12-29 10:12:00,52.402,52.406,52.401,52.406,58000000.0
2008-12-29 10:13:00,52.401,52.407,52.397,52.406,41000000.0
2008-12-29 10:14:00,52.403,52.406,52.398,52.404,30400000.0
2008-12-29 10:15:00,52.406,52.412,52.403,52.412,30400000.0
2008-12-29 10:16:00,52.407,52.407,52.38,52.38,17600000.0
2008-12-29 10:17:00,52.396,52.425,52.396,52.423,12800000.0
2008-12-29 10:18:00,52.43,52.437,52.43,52.437,12800000.0
2008-12-29 10:19:00,52.437,52.443,52.435,52.436,75600000.0
2008-12-29 10:20:00,52.437,52.437,52.426,52.429,16000000.0
2008-12-29 10:21:00,52.427,52.427,52.366,52.366,35600000.0
2008-12-29 10:22:00,52.371,52.397,52.371,52.391,16000000.0
2008-12-29 10:23:00,52.395,52.402,52.395,52.399,33600000.0
2008-12-29 10:24:00,52.395,52.395,52.384,52.385,43200000.0
2008-12-29 10:25:00,52.39,52.392,52.383,52.389,64200000.0
2008-12-29 10:26:00,52.391,52.402,52.389,52.402,36800000.0
2008-12-29 10:27:00,52.411,52.436,52.411,52.436,52800000.0
2008-12-29 10:28:00,52.43,52.43,52.403,52.403,88000000.0
2008-12-29 10:29:00,52.371,52.371,52.354,52.354,17600000.0
2008-12-29 10:30:00,52.366,52.38,52.366,52.38,27200000.0
2008-12-29 10:31:00,52.386,52.418,52.386,52.418,32000000.0
2008-12-29 10:32:00,52.405,52.415,52.404,52.409,46400000.0
2008-12-29 10:33:00,52.382,52.382,52.343,52.343,35200000.0
2008-12-29 10:34:00,52.34,52.365,52.34,52.365,18000000.0
2008-12-29 10:35:00,52.372,52.378,52.364,52.376,12800000.0
2008-12-29 10:36:00,52.378,52.402,52.378,52.402,11200000.0
2008-12-29 10:37:00,52.416,52.416,52.41,52.412,19200000.0
2008-12-29 10:38:00,52.411,52.433,52.411,52.433,28800000.0
2008-12-29 10:39:00,52.441,52.443,52.436,52.442,16000000.0
2008-12-29 10:40:00,52.447,52.448,52.426,52.426,24000000.0
2008-12-29 10:41:00,52.423,52.423,52.386,52.386,57000000.0
2008-12-29 10:42:00,52.382,52.382,52.368,52.378,38800000.0
2008-12-29 10:43:00,52.365,52.375,52.354,52.37,15400000.0
2008-12-29 10:44:00,52.369,52.377,52.369,52.377,18600000.0
2008-12-29 10:45:00,52.38,52.383,52.371,52.383,22400000.0
2008-12-29 10:46:00,52.381,52.381,52.371,52.377,29200000.0
2008-12-29 10:47:00,52.358,52.358,52.347,52.354,25600000.0
2008-12-29 10:48:00,52.357,52.357,52.343,52.343,38800000.0
2008-12-29 10:49:00,52.343,52.343,52.333,52.336,25600000.0
2008-12-29 10:50:00,52.352,52.352,52.321,52.343,58600000.0
2008-12-29 10:51:00,52.369,52.375,52.362,52.372,68800000.0
2008-12-29 10:52:00,52.342,52.363,52.342,52.348,35200000.0
2008-12-29 10:53:00,52.401,52.406,52.397,52.397,59200000.0
2008-12-29 10:54:00,52.394,52.403,52.392,52.403,54400000.0
2008-12-29 10:55:00,52.397,52.403,52.394,52.403,41600000.0
2008-12-29 10:56:00,52.406,52.434,52.406,52.429,44800000.0
2008-12-29 10:57:00,52.43,52.437,52.427,52.435,33600000.0
2008-12-29 10:58:00,52.442,52.442,52.431,52.432,39400000.0
2008-12-29 10:59:00,52.439,52.469,52.439,52.469,49600000.0
2008-12-29 11:00:00,52.475,52.476,52.462,52.462,50600000.0
2008-12-29 11:01:00,52.458,52.458,52.451,52.456,12800000.0
2008-12-29 11:02:00,52.458,52.467,52.458,52.461,18600000.0
2008-12-29 11:03:00,52.457,52.458,52.433,52.433,36800000.0
2008-12-29 11:04:00,52.426,52.427,52.413,52.413,27600000.0
2008-12-29 11:05:00,52.392,52.392,52.374,52.389,11200000.0
2008-12-29 11:06:00,52.384,52.384,52.356,52.356,30400000.0
2008-12-29 11:07:00,52.368,52.392,52.368,52.392,46800000.0
2008-12-29 11:08:00,52.398,52.398,52.375,52.375,32000000.0
2008-12-29 11:09:00,52.363,52.365,52.352,52.362,75600000.0
2008-12-29 11:10:00,52.355,52.377,52.355,52.373,36800000.0
2008-12-29 11:11:00,52.376,52.405,52.376,52.405,52800000.0
2008-12-29 11:12:00,52.402,52.406,52.383,52.401,71000000.0
2008-12-29 11:13:00,52.401,52.413,52.401,52.405,12800000.0
2008-12-29 11:14:00,52.399,52.415,52.399,52.415,57600000.0
2008-12-29 11:15:00,52.43,52.445,52.43,52.441,11200000.0
2008-12-29 11:16:00,52.447,52.459,52.446,52.459,17600000.0
2008-12-29 11:17:00,52.442,52.452,52.442,52.446,54800000.0
2008-12-29 11:18:00,52.441,52.443,52.429,52.442,73000000.0
2008-12-29 11:19:00,52.447,52.469,52.447,52.461,56000000.0
2008-12-29 11:20:00,52.466,52.481,52.46,52.481,35200000.0
2008-12-29 11:21:00,52.512,52.529,52.512,52.519,40000000.0
2008-12-29 11:22:00,52.527,52.562,52.527,52.55,41600000.0
2008-12-29 11:23:00,52.544,52.552,52.544,52.547,51000000.0
2008-12-29 11:24:00,52.579,52.587,52.573,52.573,53600000.0
2008-12-29 11:25:00,52.565,52.565,52.548,52.559,35200000.0
2008-12-29 11:26:00,52.56,52.56,52.549,52.552,27200000.0
2008-12-29 11:27:00,52.559,52.559,52.546,52.546,12200000.0
2008-12-29 11:28:00,52.55,52.571,52.55,52.569,41600000.0
2008-12-29 11:29:00,52.551,52.565,52.539,52.563,43200000.0
2008-12-29 11:30:00,52.575,52.595,52.575,52.595,11200000.0
2008-12-29 11:31:00,52.601,52.601,52.586,52.586,27200000.0
2008-12-29 11:32:00,52.596,52.611,52.596,52.598,34600000.0
2008-12-29 11:33:00,52.589,52.589,52.583,52.584,17600000.0
2008-12-29 11:34:00,52.583,52.588,52.582,52.586,33600000.0
2008-12-29 11:35:00,52.577,52.579,52.568,52.57,17600000.0
2008-12-29 11:36:00,52.565,52.568,52.556,52.563,43000000.0
2008-12-29 11:37:00,52.564,52.569,52.561,52.568,41600000.0
2008-12-29 11:38:00,52.566,52.573,52.538,52.538,27200000.0
2008-12-29 11:39:00,52.551,52.551,52.541,52.547,11200000.0
2008-12-29 11:40:00,52.539,52.539,52.531,52.531,22800000.0
2008-12-29 11:41:00,52.535,52.54,52.532,52.532,38400000.0
2008-12-29 11:42:00,52.542,52.552,52.542,52.542,38400000.0
2008-12-29 11:43:00,52.557,52.579,52.557,52.579,17600000.0
2008-12-29 11:44:00,52.579,52.579,52.555,52.556,58600000.0
2008-12-29 11:45:00,52.557,52.567,52.557,52.558,49600000.0
2008-12-29 11:46:00,52.555,52.559,52.545,52.559,11200000.0
2008-12-29 11:47:00,52.554,52.561,52.554,52.561,55800000.0
2008-12-29 11:48:00,52.575,52.578,52.573,52.576,14400000.0
2008-12-29 11:49:00,52.585,52.596,52.585,52.592,41600000.0
2008-12-29 11:50:00,52.597,52.599,52.592,52.593,44800000.0
2008-12-29 11:51:00,52.592,52.607,52.585,52.607,45200000.0
2008-12-29 11:52:00,52.615,52.627,52.614,52.621,32000000.0
2008-12-29 11:53:00,52.633,52.676,52.633,52.676,34600000.0
2008-12-29 11:54:00,52.682,52.686,52.667,52.68,48000000.0
2008-12-29 11:55:00,52.679,52.7,52.679,52.7,45200000.0
2008-12-29 11:56:00,52.706,52.722,52.706,52.712,64000000.0
2008-12-29 11:57:00,52.707,52.713,52.697,52.699,22400000.0
2008-12-29 11:58:00,52.691,52.704,52.691,52.703,41600000.0
2008-12-29 11:59:00,52.701,52.701,52.682,52.682,51200000.0
2008-12-29 12:00:00,52.699,52.732,52.699,52.732,36800000.0
2008-12-29 12:01:00,52.728,52.728,52.72,52.723,19200000.0
2008-12-29 12:02:00,52.708,52.71,52.699,52.699,12800000.0
2008-12-29 12:03:00,52.697,52.697,52.689,52.694,51200000.0
2008-12-29 12:04:00,52.68,52.68,52.671,52.671,24400000.0
2008-12-29 12:05:00,52.681,52.681,52.669,52.669,28800000.0
2008-12-29 12:06:00,52.667,52.678,52.666,52.678,24400000.0
2008-12-29 12:07:00,52.682,52.694,52.682,52.694,20800000.0
2008-12-29 12:08:00,52.695,52.695,52.684,52.687,42600000.0
2008-12-29 12:09:00,52.691,52.696,52.687,52.689,25600000.0
2008-12-29 12:10:00,52.684,52.704,52.68,52.704,11200000.0
2008-12-29 12:11:00,52.712,52.75,52.712,52.75,27600000.0
2008-12-29 12:12:00,52.739,52.739,52.712,52.728,30400000.0
2008-12-29 12:13:00,52.742,52.752,52.742,52.751,14400000.0
2008-12-29 12:14:00,52.742,52.742,52.72,52.721,16000000.0
2008-12-29 12:15:00,52.708,52.724,52.707,52.724,27200000.0
2008-12-29 12:16:00,52.748,52.751,52.738,52.74,27200000.0
2008-12-29 12:17:00,52.744,52.76,52.744,52.76,43200000.0
2008-12-29 12:18:00,52.779,52.794,52.777,52.783,25600000.0
2008-12-29 12:19:00,52.785,52.804,52.779,52.804,35200000.0
2008-12-29 12:20:00,52.807,52.809,52.802,52.803,36800000.0
2008-12-29 12:21:00,52.791,52.791,52.768,52.775,59600000.0
2008-12-29 12:22:00,52.775,52.778,52.771,52.778,30400000.0
2008-12-29 12:23:00,52.791,52.798,52.789,52.798,32000000.0
2008-12-29 12:24:00,52.802,52.817,52.802,52.817,33600000.0
2008-12-29 12:25:00,52.815,52.84,52.815,52.84,22400000.0
2008-12-29 12:26:00,52.843,52.843,52.816,52.837,30400000.0
2008-12-29 12:27:00,52.848,52.848,52.823,52.833,30400000.0
2008-12-29 12:28:00,52.816,52.817,52.795,52.795,60800000.0
2008-12-29 12:29:00,52.658,52.742,52.604,52.63,115600000.0
2008-12-29 12:30:00,52.779,52.779,52.633,52.747,45800000.0
2008-12-29 12:31:00,52.744,52.744,52.722,52.742,70400000.0
2008-12-29 12:32:00,52.777,52.781,52.773,52.773,28600000.0
2008-12-29 12:33:00,52.774,52.792,52.774,52.788,39400000.0
2008-12-29 12:34:00,52.795,52.798,52.783,52.795,27200000.0
2008-12-29 12:35:00,52.804,52.821,52.798,52.821,25600000.0
2008-12-29 12:36:00,52.855,52.856,52.849,52.852,48000000.0
2008-12-29 12:37:00,52.848,52.848,52.835,52.846,14400000.0
2008-12-29 12:38:00,52.845,52.86,52.844,52.844,14400000.0
2008-12-29 12:39:00,52.837,52.849,52.824,52.849,24000000.0
2008-12-29 12:40:00,52.856,52.856,52.843,52.845,16000000.0
2008-12-29 12:41:00,52.844,52.88,52.844,52.88,22400000.0
2008-12-29 12:42:00,52.881,52.881,52.864,52.864,22400000.0
2008-12-29 12:43:00,52.852,52.852,52.84,52.84,36800000.0
2008-12-29 12:44:00,52.845,52.859,52.845,52.859,22400000.0
2008-12-29 12:45:00,52.857,52.857,52.838,52.838,35200000.0
2008-12-29 12:46:00,52.835,52.842,52.83,52.83,44800000.0
2008-12-29 12:47:00,52.818,52.818,52.812,52.813,30400000.0
2008-12-29 12:48:00,52.786,52.787,52.778,52.787,32000000.0
2008-12-29 12:49:00,52.783,52.79,52.779,52.779,40000000.0
2008-12-29 12:50:00,52.781,52.786,52.775,52.786,16400000.0
2008-12-29 12:51:00,52.789,52.789,52.775,52.782,22400000.0
2008-12-29 12:52:00,52.784,52.806,52.784,52.806,25600000.0
2008-12-29 12:53:00,52.799,52.808,52.787,52.787,11200000.0
2008-12-29 12:54:00,52.804,52.831,52.804,52.811,11200000.0
2008-12-29 12:55:00,52.805,52.805,52.79,52.802,24000000.0
2008-12-29 12:56:00,52.81,52.819,52.81,52.814,12800000.0
2008-12-29 12:57:00,52.81,52.81,52.778,52.78,27200000.0
2008-12-29 12:58:00,52.779,52.791,52.779,52.783,12800000.0
2008-12-29 12:59:00,52.763,52.763,52.642,52.644,14400000.0
2008-12-29 13:00:00,52.658,52.659,52.628,52.628,8000000.0
2008-12-29 13:01:00,52.595,52.595,52.564,52.567,17600000.0
2008-12-29 13:02:00,52.542,52.542,52.534,52.535,12800000.0
2008-12-29 13:03:00,52.527,52.527,52.454,52.454,13200000.0
2008-12-29 13:04:00,52.472,52.479,52.472,52.474,16000000.0
2008-12-29 13:05:00,52.486,52.486,52.467,52.468,12800000.0
2008-12-29 13:06:00,52.431,52.431,52.317,52.317,17000000.0
2008-12-29 13:07:00,52.256,52.3,52.256,52.3,12800000.0
2008-12-29 13:08:00,52.293,52.316,52.28,52.28,31400000.0
2008-12-29 13:09:00,52.221,52.288,52.207,52.288,28800000.0
2008-12-29 13:10:00,52.312,52.349,52.307,52.349,32000000.0
2008-12-29 13:11:00,52.342,52.342,52.32,52.325,19200000.0
2008-12-29 13:12:00,52.327,52.335,52.324,52.33,16000000.0
2008-12-29 13:13:00,52.335,52.365,52.335,52.365,11200000.0
2008-12-29 13:14:00,52.366,52.366,52.356,52.359,11200000.0
2008-12-29 13:15:00,52.353,52.364,52.351,52.362,11200000.0
2008-12-29 13:16:00,52.369,52.383,52.369,52.383,25600000.0
2008-12-29 13:17:00,52.389,52.397,52.389,52.394,12800000.0
2008-12-29 13:18:00,52.398,52.43,52.398,52.43,56000000.0
2008-12-29 13:19:00,52.438,52.495,52.423,52.495,14400000.0
2008-12-29 13:20:00,52.509,52.509,52.499,52.499,12200000.0
2008-12-29 13:21:00,52.501,52.503,52.488,52.488,56400000.0
2008-12-29 13:22:00,52.475,52.491,52.472,52.491,11200000.0
2008-12-29 13:23:00,52.497,52.499,52.486,52.499,12800000.0
2008-12-29 13:24:00,52.514,52.533,52.514,52.525,14400000.0
2008-12-29 13:25:00,52.54,52.568,52.536,52.568,33600000.0
2008-12-29 13:26:00,52.614,52.63,52.605,52.605,24000000.0
2008-12-29 13:27:00,52.59,52.592,52.586,52.588,40400000.0
2008-12-29 13:28:00,52.532,52.533,52.516,52.526,20800000.0
2008-12-29 13:29:00,52.521,52.523,52.504,52.504,22400000.0
2008-12-29 13:30:00,52.507,52.512,52.498,52.512,36200000.0
2008-12-29 13:31:00,52.528,52.553,52.528,52.553,11200000.0
2008-12-29 13:32:00,52.562,52.562,52.548,52.554,17600000.0
2008-12-29 13:33:00,52.554,52.555,52.534,52.534,12800000.0
2008-12-29 13:34:00,52.522,52.524,52.514,52.514,12800000.0
2008-12-29 13:35:00,52.509,52.514,52.502,52.502,12800000.0
2008-12-29 13:36:00,52.513,52.534,52.513,52.534,47400000.0
2008-12-29 13:37:00,52.526,52.528,52.516,52.527,24000000.0
2008-12-29 13:38:00,52.529,52.538,52.527,52.538,28800000.0
2008-12-29 13:39:00,52.544,52.596,52.544,52.589,25600000.0
2008-12-29 13:40:00,52.575,52.575,52.553,52.553,12800000.0
2008-12-29 13:41:00,52.543,52.543,52.518,52.518,16000000.0
2008-12-29 13:42:00,52.504,52.513,52.5,52.509,12800000.0
2008-12-29 13:43:00,52.514,52.514,52.504,52.504,25600000.0
2008-12-29 13:44:00,52.508,52.532,52.508,52.532,29200000.0
2008-12-29 13:45:00,52.536,52.552,52.536,52.552,12800000.0
2008-12-29 13:46:00,52.52,52.52,52.5,52.505,14400000.0
2008-12-29 13:47:00,52.555,52.57,52.555,52.569,27200000.0
2008-12-29 13:48:00,52.579,52.59,52.578,52.583,14400000.0
2008-12-29 13:49:00,52.605,52.608,52.592,52.592,33600000.0
2008-12-29 13:50:00,52.605,52.611,52.587,52.59,33400000.0
2008-12-29 13:51:00,52.59,52.614,52.581,52.604,12800000.0
2008-12-29 13:52:00,52.609,52.625,52.609,52.625,40000000.0
2008-12-29 13:53:00,52.586,52.607,52.584,52.607,36800000.0
2008-12-29 13:54:00,52.6,52.6,52.592,52.598,22800000.0
2008-12-29 13:55:00,52.611,52.619,52.611,52.614,11200000.0
2008-12-29 13:56:00,52.622,52.647,52.622,52.624,14400000.0
2008-12-29 13:57:00,52.627,52.631,52.625,52.631,14400000.0
2008-12-29 13:58:00,52.633,52.644,52.632,52.644,32000000.0
2008-12-29 13:59:00,52.642,52.642,52.612,52.613,48000000.0
2008-12-29 14:00:00,52.612,52.612,52.594,52.599,32000000.0
2008-12-29 14:01:00,52.597,52.599,52.592,52.592,14400000.0
2008-12-29 14:02:00,52.598,52.598,52.588,52.592,28800000.0
2008-12-29 14:03:00,52.595,52.607,52.593,52.607,14400000.0
2008-12-29 14:04:00,52.597,52.609,52.597,52.601,14400000.0
2008-12-29 14:05:00,52.588,52.588,52.575,52.576,25600000.0
2008-12-29 14:06:00,52.571,52.583,52.569,52.578,17600000.0
2008-12-29 14:07:00,52.599,52.626,52.599,52.626,12800000.0
2008-12-29 14:08:00,52.627,52.657,52.627,52.645,23400000.0
2008-12-29 14:09:00,52.637,52.637,52.594,52.606,11200000.0
2008-12-29 14:10:00,52.613,52.653,52.613,52.653,17600000.0
2008-12-29 14:11:00,52.663,52.666,52.645,52.645,12800000.0
2008-12-29 14:12:00,52.637,52.651,52.637,52.651,12800000.0
2008-12-29 14:13:00,52.656,52.661,52.652,52.654,24000000.0
2008-12-29 14:14:00,52.644,52.649,52.633,52.641,21200000.0
2008-12-29 14:15:00,52.644,52.652,52.639,52.649,33600000.0
2008-12-29 14:16:00,52.66,52.676,52.66,52.676,27200000.0
2008-12-29 14:17:00,52.665,52.67,52.661,52.661,11200000.0
2008-12-29 14:18:00,52.67,52.672,52.655,52.656,16000000.0
2008-12-29 14:19:00,52.65,52.65,52.643,52.647,40000000.0
2008-12-29 14:20:00,52.651,52.651,52.642,52.642,14400000.0
2008-12-29 14:21:00,52.639,52.647,52.636,52.647,33600000.0
2008-12-29 14:22:00,52.65,52.65,52.629,52.629,14400000.0
2008-12-29 14:23:00,52.63,52.633,52.626,52.626,17600000.0
2008-12-29 14:24:00,52.599,52.614,52.586,52.614,36800000.0
2008-12-29 14:25:00,52.62,52.626,52.614,52.614,12800000.0
2008-12-29 14:26:00,52.615,52.616,52.599,52.599,19200000.0
2008-12-29 14:27:00,52.597,52.614,52.597,52.612,11200000.0
2008-12-29 14:28:00,52.618,52.621,52.574,52.574,11200000.0
2008-12-29 14:29:00,52.561,52.561,52.537,52.537,13200000.0
2008-12-29 14:30:00,52.541,52.566,52.498,52.498,11200000.0
2008-12-29 14:31:00,52.553,52.588,52.483,52.575,16000000.0
2008-12-29 14:32:00,52.581,52.581,52.544,52.548,9600000.0
2008-12-29 14:33:00,52.552,52.585,52.552,52.585,17600000.0
2008-12-29 14:34:00,52.582,52.587,52.569,52.569,17600000.0
2008-12-29 14:35:00,52.584,52.589,52.581,52.589,11200000.0
2008-12-29 14:36:00,52.578,52.578,52.545,52.545,8000000.0
2008-12-29 14:37:00,52.513,52.524,52.507,52.507,12800000.0
2008-12-29 14:38:00,52.51,52.514,52.5,52.514,11200000.0
2008-12-29 14:39:00,52.535,52.552,52.533,52.545,17600000.0
2008-12-29 14:40:00,52.526,52.526,52.513,52.515,16000000.0
2008-12-29 14:41:00,52.517,52.531,52.515,52.526,11200000.0
2008-12-29 14:42:00,52.527,52.527,52.515,52.516,12800000.0
2008-12-29 14:43:00,52.526,52.533,52.513,52.531,17600000.0
2008-12-29 14:44:00,52.539,52.539,52.525,52.529,12800000.0
2008-12-29 14:45:00,52.506,52.524,52.506,52.524,12800000.0
2008-12-29 14:46:00,52.521,52.552,52.52,52.538,17600000.0
2008-12-29 14:47:00,52.547,52.547,52.531,52.531,12800000.0
2008-12-29 14:48:00,52.526,52.531,52.526,52.529,11200000.0
2008-12-29 14:49:00,52.535,52.545,52.523,52.523,16000000.0
2008-12-29 14:50:00,52.541,52.545,52.537,52.544,12800000.0
2008-12-29 14:51:00,52.539,52.54,52.527,52.527,17600000.0
2008-12-29 14:52:00,52.521,52.533,52.521,52.532,14400000.0
2008-12-29 14:53:00,52.466,52.491,52.466,52.48,11200000.0
2008-12-29 14:54:00,52.533,52.535,52.524,52.525,12800000.0
2008-12-29 14:55:00,52.531,52.54,52.525,52.525,11200000.0
2008-12-29 14:56:00,52.531,52.531,52.518,52.529,16000000.0
2008-12-29 14:57:00,52.519,52.527,52.515,52.527,12800000.0
2008-12-29 14:58:00,52.511,52.516,52.49,52.49,14400000.0
2008-12-29 14:59:00,52.511,52.511,52.495,52.497,12800000.0
2008-12-29 15:00:00,52.51,52.512,52.504,52.504,16000000.0
2008-12-29 15:01:00,52.497,52.508,52.486,52.508,17600000.0
2008-12-29 15:02:00,52.505,52.505,52.48,52.486,11200000.0
2008-12-29 15:03:00,52.515,52.561,52.515,52.559,9600000.0
2008-12-29 15:04:00,52.537,52.569,52.537,52.555,16000000.0
2008-12-29 15:05:00,52.556,52.581,52.54,52.581,12800000.0
2008-12-29 15:06:00,52.545,52.545,52.512,52.512,10600000.0
2008-12-29 15:07:00,52.504,52.504,52.487,52.494,11200000.0
2008-12-29 15:08:00,52.496,52.504,52.496,52.499,11200000.0
2008-12-29 15:09:00,52.494,52.506,52.491,52.506,14400000.0
2008-12-29 15:10:00,52.491,52.491,52.479,52.491,16400000.0
2008-12-29 15:11:00,52.503,52.51,52.498,52.51,11200000.0
2008-12-29 15:12:00,52.487,52.505,52.487,52.497,12800000.0
2008-12-29 15:13:00,52.496,52.501,52.493,52.501,12200000.0
2008-12-29 15:14:00,52.502,52.508,52.497,52.508,16000000.0
2008-12-29 15:15:00,52.493,52.522,52.483,52.515,17600000.0
2008-12-29 15:16:00,52.511,52.518,52.511,52.518,12800000.0
2008-12-29 15:17:00,52.514,52.52,52.513,52.514,14400000.0
2008-12-29 15:18:00,52.503,52.515,52.503,52.511,12800000.0
2008-12-29 15:19:00,52.515,52.526,52.503,52.526,16000000.0
2008-12-29 15:20:00,52.54,52.54,52.515,52.515,16000000.0
2008-12-29 15:21:00,52.518,52.525,52.433,52.521,17600000.0
2008-12-29 15:22:00,52.524,52.538,52.518,52.535,11200000.0
2008-12-29 15:23:00,52.571,52.583,52.571,52.58,11200000.0
2008-12-29 15:24:00,52.59,52.59,52.536,52.536,11200000.0
2008-12-29 15:25:00,52.53,52.531,52.522,52.531,12800000.0
2008-12-29 15:26:00,52.535,52.557,52.535,52.557,14400000.0
2008-12-29 15:27:00,52.562,52.566,52.551,52.551,12800000.0
2008-12-29 15:28:00,52.568,52.568,52.556,52.558,12800000.0
2008-12-29 15:29:00,52.592,52.621,52.592,52.621,17600000.0
2008-12-29 15:30:00,52.633,52.649,52.629,52.643,17600000.0
2008-12-29 15:31:00,52.607,52.607,52.569,52.587,12800000.0
2008-12-29 15:32:00,52.608,52.618,52.608,52.614,11200000.0
2008-12-29 15:33:00,52.604,52.605,52.592,52.592,11200000.0
2008-12-29 15:34:00,52.595,52.597,52.59,52.597,11200000.0
2008-12-29 15:35:00,52.59,52.59,52.575,52.578,12800000.0
2008-12-29 15:36:00,52.581,52.587,52.57,52.57,13800000.0
2008-12-29 15:37:00,52.565,52.573,52.555,52.571,16000000.0
2008-12-29 15:38:00,52.571,52.592,52.567,52.592,16000000.0
2008-12-29 15:39:00,52.595,52.609,52.591,52.599,14800000.0
2008-12-29 15:40:00,52.614,52.639,52.605,52.639,12800000.0
2008-12-29 15:41:00,52.634,52.634,52.621,52.621,16000000.0
2008-12-29 15:42:00,52.623,52.645,52.577,52.614,17600000.0
2008-12-29 15:43:00,52.602,52.602,52.58,52.581,12800000.0
2008-12-29 15:44:00,52.581,52.581,52.553,52.562,12800000.0
2008-12-29 15:45:00,52.615,52.635,52.612,52.612,12800000.0
2008-12-29 15:46:00,52.602,52.602,52.589,52.595,11200000.0
2008-12-29 15:47:00,52.597,52.599,52.595,52.599,11200000.0
2008-12-29 15:48:00,52.598,52.617,52.598,52.607,12800000.0
2008-12-29 15:49:00,52.58,52.581,52.566,52.566,11600000.0
2008-12-29 15:50:00,52.564,52.571,52.559,52.571,14400000.0
2008-12-29 15:51:00,52.583,52.598,52.583,52.591,11600000.0
2008-12-29 15:52:00,52.607,52.611,52.601,52.61,11200000.0
2008-12-29 15:53:00,52.598,52.618,52.598,52.618,12800000.0
2008-12-29 15:54:00,52.616,52.621,52.598,52.621,16400000.0
2008-12-29 15:55:00,52.624,52.624,52.609,52.617,17600000.0
2008-12-29 15:56:00,52.615,52.63,52.611,52.63,11200000.0
2008-12-29 15:57:00,52.63,52.632,52.622,52.622,14800000.0
2008-12-29 15:58:00,52.619,52.627,52.619,52.62,11200000.0
2008-12-29 15:59:00,52.616,52.616,52.604,52.604,11200000.0
2008-12-29 16:00:00,52.595,52.619,52.595,52.617,11200000.0
2008-12-29 16:01:00,52.624,52.631,52.624,52.631,11200000.0
2008-12-29 16:02:00,52.638,52.641,52.631,52.632,17600000.0
2008-12-29 16:03:00,52.642,52.671,52.642,52.671,12800000.0
2008-12-29 16:04:00,52.669,52.669,52.604,52.659,11200000.0
2008-12-29 16:05:00,52.666,52.672,52.661,52.672,14400000.0
2008-12-29 16:06:00,52.673,52.682,52.665,52.676,16000000.0
2008-12-29 16:07:00,52.667,52.668,52.659,52.668,11200000.0
2008-12-29 16:08:00,52.665,52.672,52.661,52.661,11600000.0
2008-12-29 16:09:00,52.665,52.669,52.659,52.669,17000000.0
2008-12-29 16:10:00,52.664,52.667,52.65,52.65,12800000.0
2008-12-29 16:11:00,52.656,52.657,52.635,52.657,12000000.0
2008-12-29 16:12:00,52.621,52.631,52.587,52.599,17600000.0
2008-12-29 16:13:00,52.645,52.648,52.634,52.634,11200000.0
2008-12-29 16:14:00,52.633,52.638,52.631,52.634,14400000.0
2008-12-29 16:15:00,52.634,52.642,52.632,52.642,11200000.0
2008-12-29 16:16:00,52.645,52.647,52.633,52.647,11200000.0
2008-12-29 16:17:00,52.64,52.644,52.629,52.641,17600000.0
2008-12-29 16:18:00,52.641,52.641,52.633,52.637,9600000.0
2008-12-29 16:19:00,52.644,52.645,52.637,52.637,11200000.0
2008-12-29 16:20:00,52.64,52.647,52.631,52.646,11200000.0
2008-12-29 16:21:00,52.648,52.657,52.648,52.648,11600000.0
2008-12-29 16:22:00,52.646,52.65,52.644,52.644,10600000.0
2008-12-29 16:23:00,52.64,52.644,52.633,52.633,12800000.0
2008-12-29 16:24:00,52.631,52.639,52.629,52.636,11200000.0
2008-12-29 16:25:00,52.622,52.622,52.611,52.614,12800000.0
2008-12-29 16:26:00,52.606,52.629,52.606,52.629,12800000.0
2008-12-29 16:27:00,52.635,52.638,52.63,52.638,17600000.0
2008-12-29 16:28:00,52.63,52.632,52.623,52.626,11200000.0
2008-12-29 16:29:00,52.621,52.629,52.619,52.619,14400000.0
2008-12-29 16:30:00,52.602,52.612,52.595,52.595,14400000.0
2008-12-29 16:31:00,52.589,52.596,52.589,52.59,14400000.0
2008-12-29 16:32:00,52.601,52.637,52.601,52.637,8000000.0
2008-12-29 16:33:00,52.645,52.671,52.642,52.671,9600000.0
2008-12-29 16:34:00,52.675,52.675,52.619,52.619,17600000.0
2008-12-29 16:35:00,52.623,52.627,52.612,52.627,12800000.0
2008-12-29 16:36:00,52.665,52.682,52.665,52.682,11200000.0
2008-12-29 16:37:00,52.66,52.663,52.65,52.654,12800000.0
2008-12-29 16:38:00,52.647,52.653,52.642,52.653,14400000.0
2008-12-29 16:39:00,52.646,52.646,52.633,52.643,12800000.0
2008-12-29 16:40:00,52.668,52.687,52.665,52.665,17600000.0
2008-12-29 16:41:00,52.665,52.665,52.654,52.66,12800000.0
2008-12-29 16:42:00,52.634,52.639,52.628,52.637,10600000.0
2008-12-29 16:43:00,52.651,52.651,52.635,52.635,12800000.0
2008-12-29 16:44:00,52.632,52.632,52.618,52.63,11200000.0
2008-12-29 16:45:00,52.643,52.644,52.638,52.638,11600000.0
2008-12-29 16:46:00,52.637,52.642,52.621,52.637,14400000.0
2008-12-29 16:47:00,52.595,52.595,52.572,52.572,17000000.0
2008-12-29 16:48:00,52.635,52.639,52.63,52.639,11200000.0
2008-12-29 16:49:00,52.647,52.653,52.645,52.645,12800000.0
2008-12-29 16:50:00,52.649,52.655,52.643,52.65,17600000.0
2008-12-29 16:51:00,52.65,52.663,52.6,52.6,11200000.0
2008-12-29 16:52:00,52.644,52.644,52.573,52.577,17600000.0
2008-12-29 16:53:00,52.575,52.58,52.57,52.58,17600000.0
2008-12-29 16:54:00,52.582,52.586,52.577,52.583,9600000.0
2008-12-29 16:55:00,52.589,52.591,52.582,52.585,14400000.0
2008-12-29 16:56:00,52.584,52.589,52.573,52.576,12800000.0
2008-12-29 16:57:00,52.59,52.596,52.587,52.595,16000000.0
2008-12-29 16:58:00,52.598,52.598,52.59,52.595,12800000.0
2008-12-29 16:59:00,52.597,52.597,52.573,52.591,13200000.0
2008-12-29 17:00:00,52.603,52.608,52.603,52.607,11200000.0
2008-12-29 17:01:00,52.604,52.604,52.507,52.595,12800000.0
2008-12-29 17:02:00,52.594,52.594,52.575,52.576,16000000.0
2008-12-29 17:03:00,52.579,52.583,52.577,52.578,10600000.0
2008-12-29 17:04:00,52.583,52.583,52.564,52.569,10600000.0
2008-12-29 17:05:00,52.572,52.572,52.554,52.554,17600000.0
2008-12-29 17:06:00,52.544,52.56,52.543,52.549,11200000.0
2008-12-29 17:07:00,52.542,52.55,52.538,52.55,11200000.0
2008-12-29 17:08:00,52.553,52.556,52.545,52.545,17600000.0
2008-12-29 17:09:00,52.532,52.544,52.532,52.539,16400000.0
2008-12-29 17:10:00,52.54,52.548,52.54,52.542,11200000.0
2008-12-29 17:11:00,52.56,52.571,52.558,52.571,12800000.0
2008-12-29 17:12:00,52.553,52.559,52.534,52.556,12800000.0
2008-12-29 17:13:00,52.553,52.559,52.548,52.556,12800000.0
2008-12-29 17:14:00,52.511,52.511,52.456,52.472,12200000.0
2008-12-29 17:15:00,52.476,52.476,52.463,52.465,12800000.0
2008-12-29 17:16:00,52.46,52.476,52.46,52.476,11200000.0
2008-12-29 17:17:00,52.487,52.497,52.479,52.497,11200000.0
2008-12-29 17:18:00,52.497,52.497,52.476,52.476,12800000.0
2008-12-29 17:19:00,52.467,52.467,52.444,52.444,16000000.0
2008-12-29 17:20:00,52.409,52.409,52.388,52.388,11200000.0
2008-12-29 17:21:00,52.434,52.434,52.419,52.433,12800000.0
2008-12-29 17:22:00,52.43,52.441,52.34,52.425,11200000.0
2008-12-29 17:23:00,52.391,52.394,52.386,52.389,11600000.0
2008-12-29 17:24:00,52.386,52.438,52.386,52.438,11200000.0
2008-12-29 17:25:00,52.451,52.462,52.451,52.461,11200000.0
2008-12-29 17:26:00,52.463,52.471,52.462,52.464,11200000.0
2008-12-29 17:27:00,52.441,52.441,52.369,52.369,17600000.0
2008-12-29 17:28:00,52.367,52.381,52.361,52.381,13200000.0
2008-12-29 17:29:00,52.365,52.374,52.36,52.361,12800000.0
2008-12-29 17:30:00,52.383,52.407,52.383,52.405,11200000.0
2008-12-29 17:31:00,52.425,52.438,52.425,52.438,12800000.0
2008-12-29 17:32:00,52.436,52.436,52.42,52.428,11200000.0
2008-12-29 17:33:00,52.422,52.422,52.409,52.409,12800000.0
2008-12-29 17:34:00,52.406,52.41,52.398,52.405,11200000.0
2008-12-29 17:35:00,52.391,52.394,52.385,52.385,12800000.0
2008-12-29 17:36:00,52.39,52.39,52.379,52.384,11200000.0
2008-12-29 17:37:00,52.389,52.397,52.386,52.392,11200000.0
2008-12-29 17:38:00,52.393,52.4,52.385,52.39,8000000.0
2008-12-29 17:39:00,52.372,52.401,52.372,52.384,17600000.0
2008-12-29 17:40:00,52.384,52.391,52.382,52.382,11200000.0
2008-12-29 17:41:00,52.381,52.382,52.358,52.374,11200000.0
2008-12-29 17:42:00,52.359,52.365,52.351,52.351,11200000.0
2008-12-29 17:43:00,52.347,52.347,52.319,52.319,12800000.0
2008-12-29 17:44:00,52.352,52.388,52.352,52.372,12800000.0
2008-12-29 17:45:00,52.367,52.367,52.334,52.334,11200000.0
2008-12-29 17:46:00,52.342,52.356,52.342,52.348,12800000.0
2008-12-29 17:47:00,52.342,52.354,52.336,52.354,12800000.0
2008-12-29 17:48:00,52.35,52.357,52.35,52.357,11200000.0
2008-12-29 17:49:00,52.382,52.384,52.379,52.379,11200000.0
2008-12-29 17:50:00,52.398,52.398,52.364,52.364,12800000.0
2008-12-29 17:51:00,52.376,52.386,52.369,52.386,11200000.0
2008-12-29 17:52:00,52.406,52.42,52.401,52.416,12800000.0
2008-12-29 17:53:00,52.422,52.422,52.412,52.412,17600000.0
2008-12-29 17:54:00,52.392,52.41,52.392,52.407,8000000.0
2008-12-29 17:55:00,52.406,52.406,52.391,52.394,12800000.0
2008-12-29 17:56:00,52.377,52.413,52.377,52.413,11200000.0
2008-12-29 17:57:00,52.4,52.4,52.379,52.379,16000000.0
2008-12-29 17:58:00,52.368,52.387,52.368,52.378,12800000.0
2008-12-29 17:59:00,52.391,52.391,52.355,52.355,11200000.0
2008-12-29 18:00:00,52.388,52.416,52.388,52.411,17600000.0
2008-12-29 18:01:00,52.417,52.417,52.318,52.407,17600000.0
2008-12-29 18:02:00,52.412,52.417,52.409,52.413,17600000.0
2008-12-29 18:03:00,52.407,52.407,52.377,52.377,12800000.0
2008-12-29 18:04:00,52.395,52.416,52.395,52.416,11200000.0
2008-12-29 18:05:00,52.423,52.43,52.42,52.426,17600000.0
2008-12-29 18:06:00,52.428,52.452,52.428,52.449,12800000.0
2008-12-29 18:07:00,52.474,52.474,52.461,52.464,11200000.0
2008-12-29 18:08:00,52.467,52.472,52.46,52.466,16000000.0
2008-12-29 18:09:00,52.47,52.477,52.468,52.477,16000000.0
2008-12-29 18:10:00,52.473,52.473,52.455,52.459,12800000.0
2008-12-29 18:11:00,52.445,52.46,52.442,52.46,10600000.0
2008-12-29 18:12:00,52.46,52.463,52.428,52.428,13200000.0
2008-12-29 18:13:00,52.415,52.438,52.415,52.436,11200000.0
2008-12-29 18:14:00,52.443,52.477,52.443,52.477,12800000.0
2008-12-29 18:15:00,52.476,52.488,52.472,52.472,8000000.0
2008-12-29 18:16:00,52.491,52.522,52.491,52.519,12800000.0
2008-12-29 18:17:00,52.509,52.511,52.501,52.511,11200000.0
2008-12-29 18:18:00,52.518,52.531,52.518,52.531,11200000.0
2008-12-29 18:19:00,52.521,52.532,52.51,52.51,16000000.0
2008-12-29 18:20:00,52.501,52.501,52.491,52.492,12800000.0
2008-12-29 18:21:00,52.473,52.474,52.46,52.461,11200000.0
2008-12-29 18:22:00,52.455,52.458,52.382,52.428,16000000.0
2008-12-29 18:23:00,52.415,52.427,52.415,52.421,16000000.0
2008-12-29 18:24:00,52.423,52.43,52.421,52.421,12800000.0
2008-12-29 18:25:00,52.428,52.433,52.427,52.427,11200000.0
2008-12-29 18:26:00,52.43,52.435,52.425,52.431,12800000.0
2008-12-29 18:27:00,52.416,52.429,52.408,52.408,14400000.0
2008-12-29 18:28:00,52.398,52.398,52.392,52.395,12800000.0
2008-12-29 18:29:00,52.397,52.401,52.397,52.397,12800000.0
2008-12-29 18:30:00,52.348,52.365,52.346,52.363,11200000.0
2008-12-29 18:31:00,52.405,52.405,52.396,52.401,12800000.0
2008-12-29 18:32:00,52.414,52.423,52.412,52.42,11200000.0
2008-12-29 18:33:00,52.433,52.444,52.431,52.435,11200000.0
2008-12-29 18:34:00,52.442,52.447,52.436,52.438,12800000.0
2008-12-29 18:35:00,52.432,52.438,52.426,52.437,12800000.0
2008-12-29 18:36:00,52.393,52.393,52.379,52.379,12800000.0
2008-12-29 18:37:00,52.437,52.445,52.436,52.436,17000000.0
2008-12-29 18:38:00,52.441,52.451,52.432,52.432,11200000.0
2008-12-29 18:39:00,52.437,52.448,52.437,52.441,16000000.0
2008-12-29 18:40:00,52.446,52.467,52.446,52.453,12800000.0
2008-12-29 18:41:00,52.459,52.485,52.459,52.485,14400000.0
2008-12-29 18:42:00,52.487,52.487,52.467,52.472,11600000.0
2008-12-29 18:43:00,52.478,52.478,52.454,52.454,12800000.0
2008-12-29 18:44:00,52.46,52.473,52.46,52.466,11200000.0
2008-12-29 18:45:00,52.444,52.447,52.435,52.447,11200000.0
2008-12-29 18:46:00,52.454,52.454,52.444,52.444,11200000.0
2008-12-29 18:47:00,52.458,52.469,52.452,52.452,12800000.0
2008-12-29 18:48:00,52.47,52.47,52.459,52.465,12800000.0
2008-12-29 18:49:00,52.465,52.465,52.442,52.442,12800000.0
2008-12-29 18:50:00,52.441,52.449,52.432,52.447,17600000.0
2008-12-29 18:51:00,52.45,52.45,52.437,52.437,12800000.0
2008-12-29 18:52:00,52.435,52.444,52.428,52.429,12800000.0
2008-12-29 18:53:00,52.417,52.417,52.396,52.405,12800000.0
2008-12-29 18:54:00,52.4,52.424,52.4,52.424,11200000.0
2008-12-29 18:55:00,52.429,52.429,52.409,52.409,11200000.0
2008-12-29 18:56:00,52.406,52.431,52.406,52.428,16000000.0
2008-12-29 18:57:00,52.421,52.425,52.414,52.422,11200000.0
2008-12-29 18:58:00,52.418,52.428,52.418,52.427,11200000.0
2008-12-29 18:59:00,52.436,52.446,52.436,52.44,17600000.0
2008-12-29 19:00:00,52.439,52.457,52.439,52.456,12800000.0
2008-12-29 19:01:00,52.45,52.46,52.448,52.455,12800000.0
2008-12-29 19:02:00,52.435,52.435,52.419,52.42,11200000.0
2008-12-29 19:03:00,52.467,52.467,52.461,52.464,12200000.0
2008-12-29 19:04:00,52.448,52.467,52.448,52.466,16000000.0
2008-12-29 19:05:00,52.419,52.435,52.419,52.429,14400000.0
2008-12-29 19:06:00,52.463,52.473,52.463,52.473,16000000.0
2008-12-29 19:07:00,52.47,52.487,52.466,52.487,11200000.0
2008-12-29 19:08:00,52.452,52.457,52.437,52.455,17600000.0
2008-12-29 19:09:00,52.452,52.46,52.44,52.457,12800000.0
2008-12-29 19:10:00,52.489,52.495,52.484,52.495,17600000.0
2008-12-29 19:11:00,52.485,52.488,52.461,52.461,12800000.0
2008-12-29 19:12:00,52.444,52.444,52.427,52.438,11200000.0
2008-12-29 19:13:00,52.444,52.444,52.43,52.43,11200000.0
2008-12-29 19:14:00,52.429,52.439,52.42,52.42,16000000.0
2008-12-29 19:15:00,52.43,52.456,52.43,52.456,13200000.0
2008-12-29 19:16:00,52.458,52.467,52.456,52.463,12800000.0
2008-12-29 19:17:00,52.464,52.464,52.456,52.464,12800000.0
2008-12-29 19:18:00,52.466,52.481,52.466,52.48,17600000.0
2008-12-29 19:19:00,52.481,52.492,52.48,52.492,16000000.0
2008-12-29 19:20:00,52.489,52.489,52.472,52.472,16400000.0
2008-12-29 19:21:00,52.443,52.444,52.424,52.436,16000000.0
2008-12-29 19:22:00,52.485,52.489,52.479,52.483,11600000.0
2008-12-29 19:23:00,52.483,52.484,52.461,52.461,17600000.0
2008-12-29 19:24:00,52.451,52.457,52.445,52.448,17600000.0
2008-12-29 19:25:00,52.437,52.446,52.437,52.445,17600000.0
2008-12-29 19:26:00,52.418,52.418,52.404,52.406,11200000.0
2008-12-29 19:27:00,52.41,52.419,52.396,52.396,11200000.0
2008-12-29 19:28:00,52.43,52.43,52.409,52.409,12800000.0
2008-12-29 19:29:00,52.39,52.398,52.39,52.398,11200000.0
2008-12-29 19:30:00,52.377,52.377,52.35,52.361,14400000.0
2008-12-29 19:31:00,52.368,52.368,52.345,52.367,17600000.0
2008-12-29 19:32:00,52.383,52.402,52.383,52.398,12800000.0
2008-12-29 19:33:00,52.368,52.38,52.355,52.38,12800000.0
2008-12-29 19:34:00,52.349,52.376,52.349,52.371,12800000.0
2008-12-29 19:35:00,52.356,52.363,52.353,52.359,17600000.0
2008-12-29 19:36:00,52.37,52.37,52.358,52.361,11200000.0
2008-12-29 19:37:00,52.345,52.367,52.344,52.367,11200000.0
2008-12-29 19:38:00,52.08,52.09,52.08,52.09,11200000.0
2008-12-29 19:39:00,52.401,52.401,52.393,52.393,11200000.0
2008-12-29 19:40:00,52.356,52.364,52.348,52.348,14400000.0
2008-12-29 19:41:00,52.389,52.389,52.38,52.387,12800000.0
2008-12-29 19:42:00,52.342,52.348,52.334,52.348,12800000.0
2008-12-29 19:43:00,52.38,52.382,52.375,52.375,11200000.0
2008-12-29 19:44:00,52.366,52.371,52.348,52.371,16000000.0
2008-12-29 19:45:00,52.368,52.368,52.353,52.368,11200000.0
2008-12-29 19:46:00,52.366,52.38,52.366,52.38,11200000.0
2008-12-29 19:47:00,52.383,52.383,52.362,52.362,16000000.0
2008-12-29 19:48:00,52.366,52.369,52.359,52.368,11200000.0
2008-12-29 19:49:00,52.326,52.342,52.318,52.318,12800000.0
2008-12-29 19:50:00,52.362,52.362,52.34,52.34,12800000.0
2008-12-29 19:51:00,52.354,52.364,52.353,52.362,12800000.0
2008-12-29 19:52:00,52.341,52.341,52.314,52.323,11200000.0
2008-12-29 19:53:00,52.363,52.365,52.354,52.362,17600000.0
2008-12-29 19:54:00,52.355,52.355,52.304,52.304,14400000.0
2008-12-29 19:55:00,52.27,52.27,52.244,52.263,11200000.0
2008-12-29 19:56:00,52.312,52.323,52.311,52.323,11200000.0
2008-12-29 19:57:00,52.322,52.33,52.315,52.33,12800000.0
2008-12-29 19:58:00,52.322,52.325,52.316,52.316,14400000.0
2008-12-29 19:59:00,52.311,52.32,52.301,52.318,14400000.0
2008-12-29 20:00:00,52.304,52.304,52.256,52.256,12800000.0
2008-12-29 20:01:00,52.262,52.277,52.262,52.272,11200000.0
2008-12-29 20:02:00,52.277,52.277,52.187,52.187,11200000.0
2008-12-29 20:03:00,52.18,52.19,52.164,52.19,16400000.0
2008-12-29 20:04:00,52.137,52.167,52.116,52.167,12200000.0
2008-12-29 20:05:00,52.197,52.197,52.15,52.15,12800000.0
2008-12-29 20:06:00,52.153,52.175,52.147,52.147,12800000.0
2008-12-29 20:07:00,52.146,52.148,52.131,52.134,16000000.0
2008-12-29 20:08:00,52.123,52.123,52.108,52.112,12800000.0
2008-12-29 20:09:00,52.12,52.135,52.12,52.135,16000000.0
2008-12-29 20:10:00,52.127,52.139,52.127,52.137,17600000.0
2008-12-29 20:11:00,52.131,52.137,52.13,52.133,14400000.0
2008-12-29 20:12:00,52.132,52.132,52.116,52.118,14400000.0
2008-12-29 20:13:00,52.131,52.148,52.131,52.147,11200000.0
2008-12-29 20:14:00,52.147,52.157,52.146,52.157,11200000.0
2008-12-29 20:15:00,52.158,52.173,52.152,52.173,11200000.0
2008-12-29 20:16:00,52.156,52.168,52.156,52.159,12800000.0
2008-12-29 20:17:00,52.159,52.185,52.159,52.185,12800000.0
2008-12-29 20:18:00,52.189,52.195,52.179,52.184,12800000.0
2008-12-29 20:19:00,52.179,52.179,52.171,52.172,11200000.0
2008-12-29 20:20:00,52.174,52.174,52.161,52.161,11200000.0
2008-12-29 20:21:00,52.162,52.168,52.155,52.158,11600000.0
2008-12-29 20:22:00,52.153,52.157,52.147,52.15,11200000.0
2008-12-29 20:23:00,52.158,52.159,52.14,52.142,16000000.0
2008-12-29 20:24:00,52.145,52.151,52.142,52.145,16000000.0
2008-12-29 20:25:00,52.165,52.165,52.148,52.151,12800000.0
2008-12-29 20:26:00,52.143,52.154,52.141,52.154,9600000.0
2008-12-29 20:27:00,52.16,52.161,52.144,52.161,12800000.0
2008-12-29 20:28:00,52.157,52.166,52.157,52.165,17600000.0
2008-12-29 20:29:00,52.183,52.183,52.162,52.162,12800000.0
2008-12-29 20:30:00,52.16,52.167,52.155,52.162,14400000.0
2008-12-29 20:31:00,52.181,52.199,52.181,52.192,15200000.0
2008-12-29 20:32:00,52.224,52.3,52.224,52.3,8000000.0
2008-12-29 20:33:00,52.266,52.275,52.249,52.256,16000000.0
2008-12-29 20:34:00,52.303,52.303,52.284,52.294,16000000.0
2008-12-29 20:35:00,52.282,52.297,52.275,52.275,16000000.0
2008-12-29 20:36:00,52.249,52.264,52.249,52.264,11200000.0
2008-12-29 20:37:00,52.269,52.269,52.245,52.247,17600000.0
2008-12-29 20:38:00,52.245,52.251,52.241,52.242,12800000.0
2008-12-29 20:39:00,52.242,52.242,52.226,52.231,16000000.0
2008-12-29 20:40:00,52.239,52.246,52.232,52.246,12800000.0
2008-12-29 20:41:00,52.243,52.243,52.236,52.239,14400000.0
2008-12-29 20:42:00,52.246,52.246,52.236,52.242,12800000.0
2008-12-29 20:43:00,52.231,52.231,52.198,52.198,17600000.0
2008-12-29 20:44:00,52.183,52.183,52.132,52.132,11200000.0
2008-12-29 20:45:00,52.106,52.123,52.098,52.123,11200000.0
2008-12-29 20:46:00,52.123,52.13,52.123,52.13,13200000.0
2008-12-29 20:47:00,52.138,52.154,52.138,52.147,11200000.0
2008-12-29 20:48:00,52.152,52.163,52.149,52.163,12800000.0
2008-12-29 20:49:00,52.167,52.167,52.156,52.161,11200000.0
2008-12-29 20:50:00,52.175,52.202,52.175,52.202,12800000.0
2008-12-29 20:51:00,52.209,52.221,52.209,52.221,11200000.0
2008-12-29 20:52:00,52.217,52.22,52.204,52.22,11200000.0
2008-12-29 20:53:00,52.222,52.226,52.22,52.225,12800000.0
2008-12-29 20:54:00,52.206,52.296,52.196,52.296,11600000.0
2008-12-29 20:55:00,52.276,52.276,52.221,52.221,12800000.0
2008-12-29 20:56:00,52.212,52.22,52.189,52.189,12800000.0
2008-12-29 20:57:00,52.17,52.178,52.17,52.17,11200000.0
2008-12-29 20:58:00,52.169,52.169,52.153,52.167,17600000.0
2008-12-29 20:59:00,52.167,52.191,52.095,52.191,14400000.0
2008-12-29 21:00:00,52.204,52.204,52.181,52.192,12800000.0
2008-12-29 21:01:00,52.193,52.196,52.183,52.184,17600000.0
2008-12-29 21:02:00,52.193,52.212,52.193,52.206,11200000.0
2008-12-29 21:03:00,52.186,52.186,52.173,52.182,12800000.0
2008-12-29 21:04:00,52.192,52.199,52.164,52.164,10600000.0
2008-12-29 21:05:00,52.194,52.194,52.181,52.184,14400000.0
2008-12-29 21:06:00,52.184,52.184,52.171,52.173,17000000.0
2008-12-29 21:07:00,52.177,52.177,52.152,52.158,12800000.0
2008-12-29 21:08:00,52.132,52.14,52.124,52.14,12800000.0
2008-12-29 21:09:00,52.151,52.151,52.136,52.136,12800000.0
2008-12-29 21:10:00,52.149,52.161,52.137,52.151,12800000.0
2008-12-29 21:11:00,52.162,52.17,52.154,52.164,12800000.0
2008-12-29 21:12:00,52.157,52.173,52.142,52.152,12800000.0
2008-12-29 21:13:00,52.172,52.183,52.172,52.183,11200000.0
2008-12-29 21:14:00,52.174,52.174,52.13,52.13,17600000.0
2008-12-29 21:15:00,52.141,52.147,52.136,52.147,17600000.0
2008-12-29 21:16:00,52.153,52.153,52.139,52.151,12800000.0
2008-12-29 21:17:00,52.158,52.164,52.156,52.164,12800000.0
2008-12-29 21:18:00,52.162,52.166,52.157,52.161,12800000.0
2008-12-29 21:19:00,52.154,52.154,52.061,52.061,12800000.0
2008-12-29 21:20:00,52.06,52.069,52.034,52.034,12800000.0
2008-12-29 21:21:00,52.037,52.135,52.037,52.131,9600000.0
2008-12-29 21:22:00,52.066,52.075,52.048,52.048,12800000.0
2008-12-29 21:23:00,52.049,52.112,52.049,52.112,7400000.0
2008-12-29 21:24:00,52.123,52.134,52.119,52.133,12800000.0
2008-12-29 21:25:00,52.128,52.128,52.114,52.118,11200000.0
2008-12-29 21:26:00,52.128,52.144,52.115,52.118,17600000.0
2008-12-29 21:27:00,52.109,52.112,52.103,52.111,11200000.0
2008-12-29 21:28:00,52.129,52.149,52.129,52.146,12800000.0
2008-12-29 21:29:00,52.134,52.156,52.134,52.152,12200000.0
2008-12-29 21:30:00,52.156,52.174,52.156,52.174,12800000.0
2008-12-29 21:31:00,52.139,52.157,52.133,52.15,11600000.0
2008-12-29 21:32:00,52.164,52.164,52.133,52.134,11200000.0
2008-12-29 21:33:00,52.178,52.184,52.173,52.173,11200000.0
2008-12-29 21:34:00,52.163,52.163,52.139,52.142,11200000.0
2008-12-29 21:35:00,52.137,52.137,52.112,52.112,11200000.0
2008-12-29 21:36:00,52.11,52.123,52.11,52.123,17600000.0
2008-12-29 21:37:00,52.132,52.15,52.132,52.148,12800000.0
2008-12-29 21:38:00,52.1,52.138,52.1,52.138,12800000.0
2008-12-29 21:39:00,52.142,52.143,52.129,52.134,12800000.0
2008-12-29 21:40:00,52.134,52.138,52.133,52.138,9600000.0
2008-12-29 21:41:00,52.136,52.14,52.127,52.127,14400000.0
2008-12-29 21:42:00,52.127,52.155,52.124,52.155,16000000.0
2008-12-29 21:43:00,52.153,52.155,52.139,52.139,17600000.0
2008-12-29 21:44:00,52.153,52.175,52.151,52.164,17600000.0
2008-12-29 21:45:00,52.18,52.182,52.171,52.171,14400000.0
2008-12-29 21:46:00,52.169,52.18,52.153,52.18,9600000.0
2008-12-29 21:47:00,52.182,52.182,52.146,52.146,12800000.0
2008-12-29 21:48:00,52.153,52.153,52.143,52.146,17600000.0
2008-12-29 21:49:00,52.131,52.132,52.117,52.132,14400000.0
2008-12-29 21:50:00,52.143,52.144,52.138,52.138,11200000.0
2008-12-29 21:51:00,52.134,52.134,52.039,52.122,12800000.0
2008-12-29 21:52:00,52.13,52.13,52.116,52.13,12800000.0
2008-12-29 21:53:00,52.122,52.142,52.122,52.139,17600000.0
2008-12-29 21:54:00,52.157,52.17,52.155,52.166,14400000.0
2008-12-29 21:55:00,52.173,52.181,52.172,52.172,10600000.0
2008-12-29 21:56:00,52.174,52.182,52.171,52.182,12800000.0
2008-12-29 21:57:00,52.169,52.178,52.168,52.175,12800000.0
2008-12-29 21:58:00,52.2,52.228,52.198,52.219,16000000.0
2008-12-29 21:59:00,52.215,52.227,52.209,52.209,14400000.0
2008-12-29 22:00:00,52.22,52.233,52.214,52.233,12800000.0
2008-12-29 22:01:00,52.229,52.229,52.211,52.214,12800000.0
2008-12-29 22:02:00,52.245,52.245,52.238,52.239,12800000.0
2008-12-29 22:03:00,52.229,52.25,52.223,52.25,10600000.0
2008-12-29 22:04:00,52.152,52.231,52.152,52.231,11200000.0
2008-12-29 22:05:00,52.239,52.239,52.171,52.171,12800000.0
2008-12-29 22:06:00,52.163,52.179,52.158,52.178,17000000.0
2008-12-29 22:07:00,52.187,52.2,52.186,52.2,13200000.0
2008-12-29 22:08:00,52.226,52.242,52.226,52.242,11200000.0
2008-12-29 22:09:00,52.227,52.24,52.227,52.233,11200000.0
2008-12-29 22:10:00,52.239,52.247,52.238,52.238,18400000.0
2008-12-29 22:11:00,52.24,52.24,52.214,52.214,14400000.0
2008-12-29 22:12:00,52.197,52.202,52.188,52.2,11200000.0
2008-12-29 22:13:00,52.213,52.226,52.212,52.226,16000000.0
2008-12-29 22:14:00,52.224,52.224,52.181,52.181,16000000.0
2008-12-29 22:15:00,52.174,52.174,52.159,52.159,12800000.0
2008-12-29 22:16:00,52.167,52.176,52.134,52.14,12800000.0
2008-12-29 22:17:00,52.157,52.168,52.156,52.156,11200000.0
2008-12-29 22:18:00,52.16,52.165,52.159,52.162,12800000.0
2008-12-29 22:19:00,52.157,52.163,52.154,52.154,14400000.0
2008-12-29 22:20:00,52.146,52.151,52.145,52.151,11200000.0
2008-12-29 22:21:00,52.16,52.161,52.15,52.161,12800000.0
2008-12-29 22:22:00,52.138,52.138,52.093,52.095,11200000.0
2008-12-29 22:23:00,52.156,52.204,52.156,52.204,12800000.0
2008-12-29 22:24:00,52.188,52.188,52.144,52.144,12800000.0
2008-12-29 22:25:00,52.141,52.141,52.13,52.133,17600000.0
2008-12-29 22:26:00,52.138,52.145,52.134,52.145,11200000.0
2008-12-29 22:27:00,52.137,52.145,52.135,52.135,9600000.0
2008-12-29 22:28:00,52.113,52.14,52.108,52.131,17600000.0
2008-12-29 22:29:00,52.142,52.153,52.139,52.151,14400000.0
2008-12-29 22:30:00,52.158,52.16,52.132,52.132,12800000.0
2008-12-29 22:31:00,52.13,52.13,52.098,52.098,11200000.0
2008-12-29 22:32:00,52.116,52.144,52.116,52.132,12800000.0
2008-12-29 22:33:00,52.117,52.123,52.116,52.119,12200000.0
2008-12-29 22:34:00,52.131,52.138,52.128,52.134,12200000.0
2008-12-29 22:35:00,52.131,52.143,52.128,52.143,12800000.0
2008-12-29 22:36:00,52.133,52.149,52.132,52.142,12800000.0
2008-12-29 22:37:00,52.146,52.157,52.144,52.157,16000000.0
2008-12-29 22:38:00,52.161,52.187,52.154,52.187,18000000.0
2008-12-29 22:39:00,52.198,52.219,52.198,52.214,11200000.0
2008-12-29 22:40:00,52.225,52.249,52.222,52.246,16000000.0
2008-12-29 22:41:00,52.255,52.262,52.251,52.262,12800000.0
2008-12-29 22:42:00,52.241,52.241,52.223,52.23,11200000.0
2008-12-29 22:43:00,52.267,52.274,52.267,52.273,11200000.0
2008-12-29 22:44:00,52.217,52.235,52.207,52.221,16000000.0
2008-12-29 22:45:00,52.273,52.273,52.244,52.244,12800000.0
2008-12-29 22:46:00,52.245,52.245,52.214,52.214,12800000.0
2008-12-29 22:47:00,52.249,52.253,52.244,52.245,12800000.0
2008-12-29 22:48:00,52.222,52.222,52.192,52.192,12800000.0
2008-12-29 22:49:00,52.202,52.206,52.195,52.203,11200000.0
2008-12-29 22:50:00,52.251,52.254,52.242,52.243,9600000.0
2008-12-29 22:51:00,52.228,52.229,52.224,52.226,12800000.0
2008-12-29 22:52:00,52.214,52.223,52.204,52.223,14400000.0
2008-12-29 22:53:00,52.22,52.223,52.217,52.222,11200000.0
2008-12-29 22:54:00,52.16,52.169,52.144,52.169,11200000.0
2008-12-29 22:55:00,52.214,52.214,52.19,52.19,12800000.0
2008-12-29 22:56:00,52.195,52.198,52.181,52.19,12800000.0
2008-12-29 22:57:00,52.18,52.198,52.18,52.198,11200000.0
2008-12-29 22:58:00,52.19,52.19,52.175,52.185,14400000.0
2008-12-29 22:59:00,52.182,52.182,52.162,52.18,11200000.0
2008-12-29 23:00:00,52.182,52.182,52.173,52.173,12800000.0
2008-12-29 23:01:00,52.177,52.204,52.177,52.2,11200000.0
2008-12-29 23:02:00,52.2,52.2,52.157,52.157,12800000.0
2008-12-29 23:03:00,52.155,52.163,52.149,52.161,17600000.0
2008-12-29 23:04:00,52.167,52.17,52.166,52.169,11200000.0
2008-12-29 23:05:00,52.149,52.149,52.106,52.12,11200000.0
2008-12-29 23:06:00,52.166,52.166,52.133,52.153,17600000.0
2008-12-29 23:07:00,52.165,52.198,52.165,52.198,12800000.0
2008-12-29 23:08:00,52.229,52.246,52.218,52.218,11200000.0
2008-12-29 23:09:00,52.213,52.235,52.213,52.235,11200000.0
2008-12-29 23:10:00,52.261,52.269,52.261,52.268,8000000.0
2008-12-29 23:11:00,52.267,52.301,52.267,52.301,17600000.0
2008-12-29 23:12:00,52.296,52.3,52.28,52.286,14400000.0
2008-12-29 23:13:00,52.278,52.278,52.264,52.274,14400000.0
2008-12-29 23:14:00,52.291,52.31,52.291,52.31,17600000.0
2008-12-29 23:15:00,52.287,52.289,52.282,52.282,12800000.0
2008-12-29 23:16:00,52.291,52.301,52.289,52.301,12800000.0
2008-12-29 23:17:00,52.308,52.349,52.296,52.349,17600000.0
2008-12-29 23:18:00,52.359,52.363,52.353,52.356,12800000.0
2008-12-29 23:19:00,52.347,52.353,52.34,52.34,12800000.0
2008-12-29 23:20:00,52.347,52.357,52.339,52.349,12800000.0
2008-12-29 23:21:00,52.347,52.349,52.334,52.334,12800000.0
2008-12-29 23:22:00,52.321,52.327,52.321,52.325,13200000.0
2008-12-29 23:23:00,52.335,52.349,52.335,52.337,11200000.0
2008-12-29 23:24:00,52.344,52.349,52.344,52.345,12200000.0
2008-12-29 23:25:00,52.329,52.336,52.231,52.305,11200000.0
2008-12-29 23:26:00,52.259,52.277,52.259,52.277,16000000.0
2008-12-29 23:27:00,52.282,52.291,52.27,52.291,16000000.0
2008-12-29 23:28:00,52.274,52.29,52.272,52.29,13200000.0
2008-12-29 23:29:00,52.288,52.3,52.288,52.289,11200000.0
2008-12-29 23:30:00,52.3,52.307,52.3,52.304,13200000.0
2008-12-29 23:31:00,52.299,52.306,52.299,52.303,11200000.0
2008-12-29 23:32:00,52.306,52.31,52.295,52.295,17600000.0
2008-12-29 23:33:00,52.284,52.284,52.228,52.228,12800000.0
2008-12-29 23:34:00,52.207,52.211,52.196,52.211,14400000.0
2008-12-29 23:35:00,52.199,52.223,52.196,52.218,13200000.0
2008-12-29 23:36:00,52.194,52.195,52.173,52.188,12800000.0
2008-12-29 23:37:00,52.195,52.204,52.188,52.194,16000000.0
2008-12-29 23:38:00,52.203,52.22,52.187,52.187,11200000.0
2008-12-29 23:39:00,52.199,52.213,52.199,52.21,12800000.0
2008-12-29 23:40:00,52.21,52.21,52.188,52.191,12800000.0
2008-12-29 23:41:00,52.181,52.21,52.181,52.21,14400000.0
2008-12-29 23:42:00,52.214,52.215,52.206,52.21,14400000.0
2008-12-29 23:43:00,52.201,52.222,52.194,52.222,11200000.0
2008-12-29 23:44:00,52.231,52.231,52.214,52.219,12800000.0
2008-12-29 23:45:00,52.208,52.217,52.203,52.208,16000000.0
2008-12-29 23:46:00,52.208,52.215,52.208,52.215,11200000.0
2008-12-29 23:47:00,52.219,52.232,52.219,52.232,12800000.0
2008-12-29 23:48:00,52.232,52.232,52.218,52.226,12800000.0
2008-12-29 23:49:00,52.236,52.244,52.226,52.244,17000000.0
2008-12-29 23:50:00,52.231,52.241,52.231,52.236,11200000.0
2008-12-29 23:51:00,52.23,52.23,52.222,52.222,12800000.0
2008-12-29 23:52:00,52.233,52.242,52.223,52.233,14400000.0
2008-12-29 23:53:00,52.238,52.248,52.231,52.239,14400000.0
2008-12-29 23:54:00,52.242,52.244,52.179,52.179,10600000.0
2008-12-29 23:55:00,52.176,52.184,52.169,52.169,12800000.0
2008-12-29 23:56:00,52.164,52.169,52.14,52.145,12800000.0
2008-12-29 23:57:00,52.176,52.181,52.166,52.177,12800000.0
2008-12-29 23:58:00,52.173,52.178,52.168,52.178,11200000.0
2008-12-29 23:59:00,52.126,52.138,52.115,52.125,14400000.0
2008-12-30 00:00:00,52.117,52.117,52.103,52.103,12200000.0
2008-12-30 00:01:00,52.098,52.112,52.095,52.112,11200000.0
2008-12-30 00:02:00,52.117,52.122,52.117,52.117,12800000.0
2008-12-30 00:03:00,52.112,52.122,52.112,52.121,11200000.0
2008-12-30 00:04:00,52.107,52.11,52.093,52.109,14400000.0
2008-12-30 00:05:00,52.16,52.169,52.146,52.159,12800000.0
2008-12-30 00:06:00,52.165,52.176,52.16,52.175,11200000.0
2008-12-30 00:07:00,52.164,52.171,52.157,52.163,16000000.0
2008-12-30 00:08:00,52.171,52.221,52.171,52.221,12800000.0
2008-12-30 00:09:00,52.236,52.247,52.207,52.207,12800000.0
2008-12-30 00:10:00,52.178,52.183,52.17,52.183,12800000.0
2008-12-30 00:11:00,52.216,52.249,52.216,52.249,11200000.0
2008-12-30 00:12:00,52.217,52.217,52.204,52.205,11200000.0
2008-12-30 00:13:00,52.208,52.21,52.195,52.204,12800000.0
2008-12-30 00:14:00,52.26,52.275,52.26,52.271,11200000.0
2008-12-30 00:15:00,52.279,52.279,52.267,52.267,11200000.0
2008-12-30 00:16:00,52.263,52.27,52.26,52.266,11200000.0
2008-12-30 00:17:00,52.239,52.261,52.218,52.261,12800000.0
2008-12-30 00:18:00,52.267,52.279,52.267,52.279,11200000.0
2008-12-30 00:19:00,52.304,52.308,52.302,52.308,11200000.0
2008-12-30 00:20:00,52.302,52.313,52.25,52.308,14400000.0
2008-12-30 00:21:00,52.32,52.323,52.309,52.309,11200000.0
2008-12-30 00:22:00,52.299,52.312,52.299,52.312,17600000.0
2008-12-30 00:23:00,52.305,52.313,52.305,52.311,12800000.0
2008-12-30 00:24:00,52.314,52.318,52.305,52.308,17000000.0
2008-12-30 00:25:00,52.304,52.305,52.29,52.305,10600000.0
2008-12-30 00:26:00,52.305,52.308,52.298,52.306,11200000.0
2008-12-30 00:27:00,52.297,52.302,52.292,52.299,12800000.0
2008-12-30 00:28:00,52.29,52.293,52.285,52.285,12800000.0
2008-12-30 00:29:00,52.31,52.36,52.31,52.36,12800000.0
2008-12-30 00:30:00,52.304,52.305,52.292,52.292,12800000.0
2008-12-30 00:31:00,52.298,52.298,52.286,52.291,12800000.0
2008-12-30 00:32:00,52.292,52.31,52.292,52.309,14400000.0
2008-12-30 00:33:00,52.314,52.317,52.299,52.313,11200000.0
2008-12-30 00:34:00,52.29,52.295,52.288,52.29,17600000.0
2008-12-30 00:35:00,52.301,52.307,52.296,52.305,11200000.0
2008-12-30 00:36:00,52.316,52.316,52.306,52.306,12800000.0
2008-12-30 00:37:00,52.307,52.307,52.292,52.293,13800000.0
2008-12-30 00:38:00,52.304,52.304,52.279,52.299,14400000.0
2008-12-30 00:39:00,52.292,52.329,52.292,52.329,11200000.0
2008-12-30 00:40:00,52.326,52.332,52.325,52.332,12800000.0
2008-12-30 00:41:00,52.318,52.335,52.318,52.322,11200000.0
2008-12-30 00:42:00,52.323,52.323,52.294,52.313,11200000.0
2008-12-30 00:43:00,52.288,52.301,52.288,52.301,12800000.0
2008-12-30 00:44:00,52.302,52.305,52.3,52.303,9600000.0
2008-12-30 00:45:00,52.31,52.317,52.308,52.317,16000000.0
2008-12-30 00:46:00,52.285,52.285,52.192,52.192,15800000.0
2008-12-30 00:47:00,52.201,52.235,52.201,52.235,11200000.0
2008-12-30 00:48:00,52.219,52.223,52.214,52.223,11200000.0
2008-12-30 00:49:00,52.236,52.247,52.226,52.239,16000000.0
2008-12-30 00:50:00,52.237,52.243,52.235,52.243,11200000.0
2008-12-30 00:51:00,52.281,52.285,52.275,52.283,11200000.0
2008-12-30 00:52:00,52.242,52.262,52.24,52.262,12800000.0
2008-12-30 00:53:00,52.262,52.273,52.262,52.264,16000000.0
2008-12-30 00:54:00,52.283,52.283,52.277,52.277,16000000.0
2008-12-30 00:55:00,52.271,52.271,52.255,52.258,11200000.0
2008-12-30 00:56:00,52.284,52.306,52.268,52.306,14400000.0
2008-12-30 00:57:00,52.317,52.32,52.309,52.309,17000000.0
2008-12-30 00:58:00,52.316,52.328,52.315,52.322,11200000.0
2008-12-30 00:59:00,52.323,52.324,52.315,52.318,12800000.0
2008-12-30 01:00:00,52.351,52.36,52.351,52.36,11200000.0
2008-12-30 01:01:00,52.288,52.362,52.288,52.362,11200000.0
2008-12-30 01:02:00,52.384,52.384,52.375,52.381,11200000.0
2008-12-30 01:03:00,52.377,52.384,52.366,52.366,11200000.0
2008-12-30 01:04:00,52.372,52.372,52.357,52.36,11200000.0
2008-12-30 01:05:00,52.35,52.367,52.35,52.367,12800000.0
2008-12-30 01:06:00,52.371,52.375,52.363,52.367,11200000.0
2008-12-30 01:07:00,52.349,52.349,52.322,52.323,11200000.0
2008-12-30 01:08:00,52.37,52.372,52.356,52.368,11200000.0
2008-12-30 01:09:00,52.332,52.346,52.329,52.346,12800000.0
2008-12-30 01:10:00,52.21,52.22,52.18,52.18,11200000.0
2008-12-30 01:11:00,52.25,52.347,52.25,52.347,11200000.0
2008-12-30 01:12:00,52.374,52.377,52.365,52.367,12800000.0
2008-12-30 01:13:00,52.357,52.357,52.341,52.349,11200000.0
2008-12-30 01:14:00,52.358,52.372,52.358,52.372,11200000.0
2008-12-30 01:15:00,52.384,52.389,52.378,52.385,11200000.0
2008-12-30 01:16:00,52.35,52.362,52.35,52.358,11200000.0
2008-12-30 01:17:00,52.18,52.19,52.18,52.18,11200000.0
2008-12-30 01:18:00,52.387,52.393,52.387,52.393,11200000.0
2008-12-30 01:19:00,52.377,52.377,52.351,52.351,16000000.0
2008-12-30 01:20:00,52.359,52.42,52.359,52.42,16000000.0
2008-12-30 01:21:00,52.428,52.437,52.427,52.434,17600000.0
2008-12-30 01:22:00,52.436,52.446,52.433,52.444,12800000.0
2008-12-30 01:23:00,52.438,52.444,52.432,52.439,12800000.0
2008-12-30 01:24:00,52.452,52.465,52.452,52.462,12800000.0
2008-12-30 01:25:00,52.454,52.462,52.451,52.455,14400000.0
2008-12-30 01:26:00,52.461,52.474,52.458,52.474,11200000.0
2008-12-30 01:27:00,52.472,52.472,52.438,52.438,11200000.0
2008-12-30 01:28:00,52.421,52.43,52.401,52.43,12800000.0
2008-12-30 01:29:00,52.426,52.426,52.39,52.403,12800000.0
2008-12-30 01:30:00,52.472,52.493,52.419,52.419,11200000.0
2008-12-30 01:31:00,52.395,52.419,52.395,52.419,12800000.0
2008-12-30 01:32:00,52.425,52.435,52.425,52.435,11200000.0
2008-12-30 01:33:00,52.433,52.442,52.432,52.441,12800000.0
2008-12-30 01:34:00,52.436,52.465,52.436,52.465,17600000.0
2008-12-30 01:35:00,52.51,52.541,52.498,52.541,11200000.0
2008-12-30 01:36:00,52.564,52.571,52.484,52.487,12800000.0
2008-12-30 01:37:00,52.488,52.497,52.487,52.492,14400000.0
2008-12-30 01:38:00,52.519,52.528,52.492,52.492,17600000.0
2008-12-30 01:39:00,52.467,52.467,52.312,52.41,12800000.0
2008-12-30 01:40:00,52.447,52.474,52.445,52.466,12800000.0
2008-12-30 01:41:00,52.457,52.457,52.409,52.411,12800000.0
2008-12-30 01:42:00,52.434,52.438,52.432,52.432,9600000.0
2008-12-30 01:43:00,52.422,52.422,52.377,52.386,11200000.0
2008-12-30 01:44:00,52.419,52.434,52.419,52.434,11600000.0
2008-12-30 01:45:00,52.435,52.436,52.427,52.436,11200000.0
2008-12-30 01:46:00,52.447,52.447,52.435,52.437,11200000.0
2008-12-30 01:47:00,52.445,52.446,52.424,52.436,17600000.0
2008-12-30 01:48:00,52.441,52.452,52.435,52.446,12800000.0
2008-12-30 01:49:00,52.43,52.44,52.409,52.44,16000000.0
2008-12-30 01:50:00,52.495,52.495,52.484,52.495,16000000.0
2008-12-30 01:51:00,52.484,52.487,52.451,52.451,17600000.0
2008-12-30 01:52:00,52.457,52.479,52.457,52.474,12800000.0
2008-12-30 01:53:00,52.475,52.478,52.46,52.474,14400000.0
2008-12-30 01:54:00,52.47,52.47,52.46,52.468,12800000.0
2008-12-30 01:55:00,52.465,52.467,52.458,52.458,11200000.0
2008-12-30 01:56:00,52.452,52.452,52.435,52.436,16000000.0
2008-12-30 01:57:00,52.439,52.441,52.423,52.423,11200000.0
2008-12-30 01:58:00,52.449,52.449,52.439,52.439,17600000.0
2008-12-30 01:59:00,52.419,52.419,52.392,52.392,11200000.0
2008-12-30 02:00:00,52.393,52.405,52.389,52.405,11200000.0
2008-12-30 02:01:00,52.409,52.409,52.395,52.397,11200000.0
2008-12-30 02:02:00,52.398,52.431,52.398,52.431,19200000.0
2008-12-30 02:03:00,52.423,52.434,52.417,52.417,12800000.0
2008-12-30 02:04:00,52.43,52.43,52.42,52.42,11200000.0
2008-12-30 02:05:00,52.43,52.432,52.424,52.432,12800000.0
2008-12-30 02:06:00,52.434,52.434,52.42,52.42,17600000.0
2008-12-30 02:07:00,52.428,52.429,52.421,52.428,20200000.0
2008-12-30 02:08:00,52.415,52.415,52.403,52.405,17600000.0
2008-12-30 02:09:00,52.391,52.391,52.345,52.345,14400000.0
2008-12-30 02:10:00,52.341,52.343,52.323,52.323,12800000.0
2008-12-30 02:11:00,52.327,52.329,52.314,52.324,12800000.0
2008-12-30 02:12:00,52.292,52.295,52.288,52.288,9600000.0
2008-12-30 02:13:00,52.332,52.337,52.32,52.32,16000000.0
2008-12-30 02:14:00,52.335,52.335,52.329,52.329,12800000.0
2008-12-30 02:15:00,52.294,52.308,52.284,52.29,11200000.0
2008-12-30 02:16:00,52.319,52.326,52.319,52.326,8000000.0
2008-12-30 02:17:00,52.321,52.329,52.321,52.324,11200000.0
2008-12-30 02:18:00,52.287,52.288,52.274,52.281,12800000.0
2008-12-30 02:19:00,52.311,52.327,52.311,52.322,9600000.0
2008-12-30 02:20:00,52.322,52.331,52.318,52.319,14400000.0
2008-12-30 02:21:00,52.321,52.33,52.314,52.325,17600000.0
2008-12-30 02:22:00,52.317,52.321,52.311,52.311,16000000.0
2008-12-30 02:23:00,52.275,52.288,52.275,52.285,10600000.0
2008-12-30 02:24:00,52.315,52.315,52.306,52.309,12800000.0
2008-12-30 02:25:00,52.323,52.323,52.269,52.284,24000000.0
2008-12-30 02:26:00,52.278,52.311,52.273,52.288,11200000.0
2008-12-30 02:27:00,52.309,52.317,52.307,52.317,12200000.0
2008-12-30 02:28:00,52.321,52.33,52.317,52.317,16000000.0
2008-12-30 02:29:00,52.289,52.298,52.289,52.291,11200000.0
2008-12-30 02:30:00,52.322,52.342,52.322,52.333,16000000.0
2008-12-30 02:31:00,52.343,52.343,52.309,52.313,14400000.0
2008-12-30 02:32:00,52.312,52.317,52.308,52.315,16000000.0
2008-12-30 02:33:00,52.305,52.322,52.305,52.322,11200000.0
2008-12-30 02:34:00,52.289,52.289,52.277,52.283,11200000.0
2008-12-30 02:35:00,52.318,52.318,52.284,52.289,12800000.0
2008-12-30 02:36:00,52.301,52.345,52.291,52.345,15400000.0
2008-12-30 02:37:00,52.338,52.338,52.31,52.312,12800000.0
2008-12-30 02:38:00,52.314,52.327,52.31,52.314,11200000.0
2008-12-30 02:39:00,52.354,52.413,52.354,52.413,19200000.0
2008-12-30 02:40:00,52.428,52.428,52.408,52.415,11200000.0
2008-12-30 02:41:00,52.426,52.444,52.421,52.444,12800000.0
2008-12-30 02:42:00,52.449,52.472,52.449,52.472,12800000.0
2008-12-30 02:43:00,52.467,52.471,52.437,52.437,25600000.0
2008-12-30 02:44:00,52.44,52.447,52.44,52.442,17600000.0
2008-12-30 02:45:00,52.443,52.457,52.443,52.457,9600000.0
2008-12-30 02:46:00,52.469,52.471,52.46,52.469,17600000.0
2008-12-30 02:47:00,52.468,52.468,52.461,52.464,8000000.0
2008-12-30 02:48:00,52.485,52.493,52.482,52.493,11200000.0
2008-12-30 02:49:00,52.493,52.502,52.491,52.491,9600000.0
2008-12-30 02:50:00,52.511,52.567,52.511,52.567,16000000.0
2008-12-30 02:51:00,52.591,52.606,52.582,52.606,16000000.0
2008-12-30 02:52:00,52.625,52.625,52.606,52.606,11200000.0
2008-12-30 02:53:00,52.625,52.657,52.588,52.643,12800000.0
2008-12-30 02:54:00,52.625,52.648,52.612,52.612,12800000.0
2008-12-30 02:55:00,52.578,52.578,52.517,52.517,12800000.0
2008-12-30 02:56:00,52.496,52.521,52.496,52.521,22400000.0
2008-12-30 02:57:00,52.543,52.555,52.543,52.555,11600000.0
2008-12-30 02:58:00,52.548,52.548,52.521,52.527,9600000.0
2008-12-30 02:59:00,52.516,52.516,52.499,52.502,16000000.0
2008-12-30 03:00:00,52.517,52.522,52.508,52.508,11200000.0
2008-12-30 03:01:00,52.517,52.532,52.517,52.529,12800000.0
2008-12-30 03:02:00,52.545,52.587,52.545,52.587,12800000.0
2008-12-30 03:03:00,52.611,52.611,52.56,52.56,12800000.0
2008-12-30 03:04:00,52.558,52.561,52.55,52.551,28800000.0
2008-12-30 03:05:00,52.575,52.611,52.575,52.611,17600000.0
2008-12-30 03:06:00,52.611,52.611,52.589,52.589,17000000.0
2008-12-30 03:07:00,52.577,52.59,52.577,52.578,11200000.0
2008-12-30 03:08:00,52.576,52.576,52.523,52.523,17600000.0
2008-12-30 03:09:00,52.515,52.515,52.504,52.504,11200000.0
2008-12-30 03:10:00,52.501,52.514,52.499,52.514,16000000.0
2008-12-30 03:11:00,52.518,52.531,52.518,52.527,12800000.0
2008-12-30 03:12:00,52.522,52.532,52.502,52.514,12200000.0
2008-12-30 03:13:00,52.518,52.53,52.518,52.529,14400000.0
2008-12-30 03:14:00,52.533,52.534,52.516,52.517,11200000.0
2008-12-30 03:15:00,52.519,52.525,52.503,52.521,17600000.0
2008-12-30 03:16:00,52.523,52.532,52.523,52.527,11200000.0
2008-12-30 03:17:00,52.552,52.556,52.54,52.54,12800000.0
2008-12-30 03:18:00,52.542,52.544,52.538,52.54,12800000.0
2008-12-30 03:19:00,52.525,52.525,52.505,52.505,16000000.0
2008-12-30 03:20:00,52.498,52.506,52.487,52.506,12200000.0
2008-12-30 03:21:00,52.506,52.512,52.501,52.501,17600000.0
2008-12-30 03:22:00,52.506,52.507,52.496,52.498,12800000.0
2008-12-30 03:23:00,52.484,52.491,52.482,52.487,17600000.0
2008-12-30 03:24:00,52.485,52.514,52.485,52.511,28800000.0
2008-12-30 03:25:00,52.521,52.521,52.515,52.518,19200000.0
2008-12-30 03:26:00,52.513,52.525,52.513,52.519,12200000.0
2008-12-30 03:27:00,52.518,52.518,52.501,52.508,12800000.0
2008-12-30 03:28:00,52.509,52.516,52.509,52.512,11200000.0
2008-12-30 03:29:00,52.533,52.538,52.521,52.521,11200000.0
2008-12-30 03:30:00,52.478,52.49,52.466,52.474,12200000.0
2008-12-30 03:31:00,52.506,52.509,52.504,52.509,32400000.0
2008-12-30 03:32:00,52.521,52.522,52.515,52.515,17600000.0
2008-12-30 03:33:00,52.52,52.529,52.52,52.523,13200000.0
2008-12-30 03:34:00,52.507,52.507,52.474,52.494,16000000.0
2008-12-30 03:35:00,52.524,52.524,52.508,52.517,14400000.0
2008-12-30 03:36:00,52.515,52.537,52.513,52.521,12800000.0
2008-12-30 03:37:00,52.504,52.522,52.502,52.502,17600000.0
2008-12-30 03:38:00,52.514,52.529,52.512,52.529,12800000.0
2008-12-30 03:39:00,52.518,52.518,52.496,52.496,17600000.0
2008-12-30 03:40:00,52.478,52.485,52.478,52.485,12800000.0
2008-12-30 03:41:00,52.495,52.498,52.495,52.498,3200000.0
2008-12-30 03:42:00,52.485,52.501,52.484,52.487,17600000.0
2008-12-30 03:43:00,52.485,52.487,52.48,52.483,14400000.0
2008-12-30 03:44:00,52.48,52.48,52.471,52.472,27600000.0
2008-12-30 03:45:00,52.468,52.48,52.468,52.48,14400000.0
2008-12-30 03:46:00,52.477,52.496,52.468,52.496,12800000.0
2008-12-30 03:47:00,52.478,52.482,52.467,52.467,12800000.0
2008-12-30 03:48:00,52.461,52.472,52.459,52.472,16000000.0
2008-12-30 03:49:00,52.489,52.489,52.479,52.488,12800000.0
2008-12-30 03:50:00,52.494,52.51,52.494,52.508,13200000.0
2008-12-30 03:51:00,52.521,52.528,52.514,52.514,12800000.0
2008-12-30 03:52:00,52.528,52.528,52.512,52.514,12800000.0
2008-12-30 03:53:00,52.517,52.537,52.514,52.537,11200000.0
2008-12-30 03:54:00,52.55,52.55,52.538,52.542,11200000.0
2008-12-30 03:55:00,52.53,52.54,52.526,52.528,10000000.0
2008-12-30 03:56:00,52.546,52.546,52.534,52.545,12800000.0
2008-12-30 03:57:00,52.538,52.543,52.514,52.538,11200000.0
2008-12-30 03:58:00,52.538,52.539,52.534,52.534,12800000.0
2008-12-30 03:59:00,52.532,52.541,52.523,52.523,17600000.0
2008-12-30 04:00:00,52.526,52.526,52.515,52.519,11200000.0
2008-12-30 04:01:00,52.529,52.535,52.519,52.521,11200000.0
2008-12-30 04:02:00,52.507,52.507,52.491,52.501,12800000.0
2008-12-30 04:03:00,52.408,52.498,52.408,52.492,11200000.0
2008-12-30 04:04:00,52.475,52.493,52.463,52.482,12800000.0
2008-12-30 04:05:00,52.473,52.477,52.448,52.476,13800000.0
2008-12-30 04:06:00,52.467,52.472,52.467,52.472,9600000.0
2008-12-30 04:07:00,52.463,52.463,52.449,52.461,12800000.0
2008-12-30 04:08:00,52.461,52.461,52.442,52.452,12800000.0
2008-12-30 04:09:00,52.447,52.447,52.421,52.421,11200000.0
2008-12-30 04:10:00,52.38,52.397,52.374,52.397,16000000.0
2008-12-30 04:11:00,52.429,52.44,52.429,52.434,17600000.0
2008-12-30 04:12:00,52.437,52.443,52.433,52.443,12800000.0
2008-12-30 04:13:00,52.439,52.439,52.409,52.409,16400000.0
2008-12-30 04:14:00,52.409,52.419,52.401,52.419,11200000.0
2008-12-30 04:15:00,52.416,52.424,52.416,52.418,16000000.0
2008-12-30 04:16:00,52.413,52.418,52.402,52.409,14800000.0
2008-12-30 04:17:00,52.414,52.419,52.411,52.414,17600000.0
2008-12-30 04:18:00,52.413,52.414,52.406,52.406,12800000.0
2008-12-30 04:19:00,52.399,52.405,52.389,52.404,35200000.0
2008-12-30 04:20:00,52.409,52.409,52.401,52.405,12800000.0
2008-12-30 04:21:00,52.395,52.4,52.388,52.388,11200000.0
2008-12-30 04:22:00,52.388,52.392,52.384,52.387,13200000.0
2008-12-30 04:23:00,52.369,52.374,52.353,52.374,12800000.0
2008-12-30 04:24:00,52.37,52.371,52.362,52.362,16000000.0
2008-12-30 04:25:00,52.363,52.37,52.361,52.363,16000000.0
2008-12-30 04:26:00,52.353,52.373,52.353,52.373,12800000.0
2008-12-30 04:27:00,52.362,52.362,52.343,52.347,17600000.0
2008-12-30 04:28:00,52.36,52.378,52.36,52.373,12800000.0
2008-12-30 04:29:00,52.373,52.383,52.371,52.372,16000000.0
2008-12-30 04:30:00,52.369,52.382,52.369,52.382,11200000.0
2008-12-30 04:31:00,52.379,52.379,52.363,52.373,16000000.0
2008-12-30 04:32:00,52.382,52.382,52.377,52.379,8000000.0
2008-12-30 04:33:00,52.381,52.381,52.37,52.371,12800000.0
2008-12-30 04:34:00,52.345,52.358,52.341,52.341,14400000.0
2008-12-30 04:35:00,52.357,52.359,52.351,52.358,11200000.0
2008-12-30 04:36:00,52.355,52.357,52.349,52.357,11200000.0
2008-12-30 04:37:00,52.361,52.373,52.361,52.365,11200000.0
2008-12-30 04:38:00,52.36,52.361,52.343,52.343,16000000.0
2008-12-30 04:39:00,52.363,52.369,52.353,52.364,14400000.0
2008-12-30 04:40:00,52.332,52.353,52.331,52.337,12800000.0
2008-12-30 04:41:00,52.369,52.369,52.358,52.361,11200000.0
2008-12-30 04:42:00,52.369,52.38,52.367,52.38,11200000.0
2008-12-30 04:43:00,52.398,52.402,52.384,52.402,17000000.0
2008-12-30 04:44:00,52.398,52.398,52.383,52.384,11200000.0
2008-12-30 04:45:00,52.376,52.384,52.376,52.384,11200000.0
2008-12-30 04:46:00,52.38,52.38,52.371,52.371,12200000.0
2008-12-30 04:47:00,52.394,52.401,52.392,52.401,16000000.0
2008-12-30 04:48:00,52.4,52.408,52.397,52.408,11200000.0
2008-12-30 04:49:00,52.401,52.403,52.394,52.403,12800000.0
2008-12-30 04:50:00,52.385,52.392,52.381,52.392,17600000.0
2008-12-30 04:51:00,52.376,52.38,52.37,52.37,16000000.0
2008-12-30 04:52:00,52.396,52.401,52.396,52.397,12800000.0
2008-12-30 04:53:00,52.401,52.418,52.401,52.418,12800000.0
2008-12-30 04:54:00,52.437,52.455,52.437,52.451,33000000.0
2008-12-30 04:55:00,52.469,52.473,52.464,52.471,11200000.0
2008-12-30 04:56:00,52.487,52.491,52.48,52.486,16000000.0
2008-12-30 04:57:00,52.495,52.515,52.495,52.498,17600000.0
2008-12-30 04:58:00,52.503,52.506,52.502,52.502,8000000.0
2008-12-30 04:59:00,52.493,52.493,52.476,52.486,17600000.0
2008-12-30 05:00:00,52.449,52.458,52.449,52.451,8000000.0
2008-12-30 05:01:00,52.479,52.489,52.479,52.486,14400000.0
2008-12-30 05:02:00,52.485,52.502,52.484,52.5,17000000.0
2008-12-30 05:03:00,52.486,52.49,52.471,52.49,9600000.0
2008-12-30 05:04:00,52.498,52.501,52.482,52.485,12800000.0
2008-12-30 05:05:00,52.485,52.488,52.48,52.487,12800000.0
2008-12-30 05:06:00,52.488,52.492,52.477,52.486,17600000.0
2008-12-30 05:07:00,52.472,52.472,52.445,52.445,11200000.0
2008-12-30 05:08:00,52.483,52.487,52.481,52.487,11200000.0
2008-12-30 05:09:00,52.5,52.54,52.5,52.54,8000000.0
2008-12-30 05:10:00,52.535,52.535,52.509,52.51,12800000.0
2008-12-30 05:11:00,52.502,52.502,52.49,52.49,10600000.0
2008-12-30 05:12:00,52.485,52.491,52.484,52.484,17600000.0
2008-12-30 05:13:00,52.496,52.496,52.486,52.493,11200000.0
2008-12-30 05:14:00,52.484,52.497,52.483,52.497,16000000.0
2008-12-30 05:15:00,52.502,52.51,52.501,52.506,12800000.0
2008-12-30 05:16:00,52.506,52.514,52.498,52.498,16000000.0
2008-12-30 05:17:00,52.501,52.507,52.496,52.507,8000000.0
2008-12-30 05:18:00,52.501,52.505,52.494,52.505,11200000.0
2008-12-30 05:19:00,52.509,52.516,52.499,52.502,17600000.0
2008-12-30 05:20:00,52.505,52.514,52.501,52.501,12800000.0
2008-12-30 05:21:00,52.494,52.494,52.473,52.485,18000000.0
2008-12-30 05:22:00,52.491,52.493,52.486,52.487,25600000.0
2008-12-30 05:23:00,52.483,52.483,52.477,52.483,43200000.0
2008-12-30 05:24:00,52.482,52.484,52.468,52.475,12800000.0
2008-12-30 05:25:00,52.485,52.491,52.466,52.466,12800000.0
2008-12-30 05:26:00,52.489,52.505,52.489,52.498,11200000.0
2008-12-30 05:27:00,52.498,52.523,52.498,52.523,12800000.0
2008-12-30 05:28:00,52.496,52.505,52.496,52.503,11200000.0
2008-12-30 05:29:00,52.504,52.51,52.503,52.503,17600000.0
2008-12-30 05:30:00,52.498,52.513,52.498,52.505,16000000.0
2008-12-30 05:31:00,52.489,52.504,52.489,52.501,11200000.0
2008-12-30 05:32:00,52.499,52.499,52.486,52.486,12800000.0
2008-12-30 05:33:00,52.484,52.486,52.477,52.477,11200000.0
2008-12-30 05:34:00,52.481,52.491,52.48,52.491,16000000.0
2008-12-30 05:35:00,52.494,52.51,52.494,52.505,11200000.0
2008-12-30 05:36:00,52.514,52.524,52.513,52.516,12800000.0
2008-12-30 05:37:00,52.519,52.523,52.516,52.516,12800000.0
2008-12-30 05:38:00,52.516,52.516,52.497,52.508,9600000.0
2008-12-30 05:39:00,52.511,52.512,52.483,52.484,12800000.0
2008-12-30 05:40:00,52.5,52.503,52.492,52.492,12800000.0
2008-12-30 05:41:00,52.484,52.484,52.472,52.475,11200000.0
2008-12-30 05:42:00,52.473,52.473,52.463,52.463,19200000.0
2008-12-30 05:43:00,52.472,52.472,52.46,52.46,17600000.0
2008-12-30 05:44:00,52.458,52.458,52.449,52.449,14400000.0
2008-12-30 05:45:00,52.452,52.456,52.447,52.449,12800000.0
2008-12-30 05:46:00,52.441,52.441,52.418,52.418,12800000.0
2008-12-30 05:47:00,52.432,52.453,52.431,52.453,12800000.0
2008-12-30 05:48:00,52.45,52.476,52.45,52.476,11200000.0
2008-12-30 05:49:00,52.464,52.471,52.462,52.462,22400000.0
2008-12-30 05:50:00,52.477,52.477,52.45,52.456,12800000.0
2008-12-30 05:51:00,52.469,52.471,52.454,52.461,16000000.0
2008-12-30 05:52:00,52.34,52.34,52.34,52.34,12800000.0
2008-12-30 05:53:00,52.462,52.464,52.447,52.447,12800000.0
2008-12-30 05:54:00,52.453,52.475,52.453,52.468,11200000.0
2008-12-30 05:55:00,52.466,52.469,52.459,52.469,16000000.0
2008-12-30 05:56:00,52.464,52.471,52.464,52.464,17600000.0
2008-12-30 05:57:00,52.455,52.455,52.439,52.441,11200000.0
2008-12-30 05:58:00,52.444,52.455,52.444,52.448,11200000.0
2008-12-30 05:59:00,52.458,52.469,52.457,52.469,17600000.0
2008-12-30 06:00:00,52.438,52.484,52.438,52.484,8000000.0
2008-12-30 06:01:00,52.442,52.446,52.442,52.443,8000000.0
2008-12-30 06:02:00,52.468,52.475,52.468,52.471,17600000.0
2008-12-30 06:03:00,52.468,52.473,52.467,52.472,12800000.0
2008-12-30 06:04:00,52.474,52.486,52.474,52.477,12800000.0
2008-12-30 06:05:00,52.497,52.526,52.497,52.526,11200000.0
2008-12-30 06:06:00,52.529,52.542,52.529,52.542,11200000.0
2008-12-30 06:07:00,52.536,52.547,52.536,52.547,11200000.0
2008-12-30 06:08:00,52.543,52.548,52.543,52.545,17600000.0
2008-12-30 06:09:00,52.514,52.525,52.498,52.525,12800000.0
2008-12-30 06:10:00,52.529,52.541,52.525,52.529,11200000.0
2008-12-30 06:11:00,52.521,52.527,52.519,52.527,35200000.0
2008-12-30 06:12:00,52.535,52.535,52.521,52.521,11200000.0
2008-12-30 06:13:00,52.526,52.529,52.524,52.524,6400000.0
2008-12-30 06:14:00,52.528,52.53,52.521,52.522,17600000.0
2008-12-30 06:15:00,52.526,52.533,52.505,52.505,17600000.0
2008-12-30 06:16:00,52.529,52.531,52.526,52.527,8000000.0
2008-12-30 06:17:00,52.522,52.527,52.502,52.527,14400000.0
2008-12-30 06:18:00,52.51,52.525,52.433,52.515,11200000.0
2008-12-30 06:19:00,52.525,52.536,52.525,52.534,9600000.0
2008-12-30 06:20:00,52.53,52.53,52.517,52.517,12800000.0
2008-12-30 06:21:00,52.524,52.538,52.524,52.528,14400000.0
2008-12-30 06:22:00,52.497,52.508,52.491,52.504,16000000.0
2008-12-30 06:23:00,52.498,52.51,52.498,52.508,11200000.0
2008-12-30 06:24:00,52.524,52.527,52.521,52.523,14400000.0
2008-12-30 06:25:00,52.511,52.523,52.506,52.507,18000000.0
2008-12-30 06:26:00,52.505,52.513,52.503,52.508,11200000.0
2008-12-30 06:27:00,52.527,52.533,52.527,52.533,8000000.0
2008-12-30 06:28:00,52.534,52.55,52.534,52.55,16000000.0
2008-12-30 06:29:00,52.555,52.555,52.538,52.538,12800000.0
2008-12-30 06:30:00,52.527,52.528,52.52,52.528,27200000.0
2008-12-30 06:31:00,52.524,52.524,52.499,52.507,11200000.0
2008-12-30 06:32:00,52.501,52.501,52.486,52.486,22400000.0
2008-12-30 06:33:00,52.484,52.489,52.48,52.484,24400000.0
2008-12-30 06:34:00,52.461,52.464,52.454,52.463,17600000.0
2008-12-30 06:35:00,52.444,52.455,52.444,52.451,11200000.0
2008-12-30 06:36:00,52.45,52.458,52.442,52.458,12800000.0
2008-12-30 06:37:00,52.457,52.457,52.448,52.448,12800000.0
2008-12-30 06:38:00,52.32,52.33,52.32,52.32,14400000.0
2008-12-30 06:39:00,52.456,52.471,52.443,52.443,14400000.0
2008-12-30 06:40:00,52.451,52.466,52.451,52.455,17600000.0
2008-12-30 06:41:00,52.459,52.47,52.459,52.467,11200000.0
2008-12-30 06:42:00,52.477,52.485,52.477,52.485,14400000.0
2008-12-30 06:43:00,52.485,52.488,52.479,52.488,19200000.0
2008-12-30 06:44:00,52.463,52.48,52.463,52.48,11200000.0
2008-12-30 06:45:00,52.479,52.481,52.456,52.465,12800000.0
2008-12-30 06:46:00,52.477,52.477,52.467,52.467,8000000.0
2008-12-30 06:47:00,52.464,52.468,52.461,52.461,12800000.0
2008-12-30 06:48:00,52.425,52.452,52.419,52.432,12800000.0
2008-12-30 06:49:00,52.445,52.458,52.445,52.45,12800000.0
2008-12-30 06:50:00,52.446,52.453,52.437,52.437,11200000.0
2008-12-30 06:51:00,52.453,52.453,52.435,52.442,16000000.0
2008-12-30 06:52:00,52.446,52.455,52.431,52.454,14400000.0
2008-12-30 06:53:00,52.452,52.459,52.354,52.459,14400000.0
2008-12-30 06:54:00,52.46,52.472,52.46,52.462,14400000.0
2008-12-30 06:55:00,52.459,52.467,52.455,52.467,9600000.0
2008-12-30 06:56:00,52.443,52.447,52.438,52.439,8000000.0
2008-12-30 06:57:00,52.437,52.472,52.437,52.456,16000000.0
2008-12-30 06:58:00,52.458,52.471,52.458,52.465,10600000.0
2008-12-30 06:59:00,52.487,52.491,52.483,52.488,17600000.0
2008-12-30 07:00:00,52.495,52.495,52.489,52.489,11200000.0
2008-12-30 07:01:00,52.474,52.474,52.455,52.461,16000000.0
2008-12-30 07:02:00,52.462,52.462,52.434,52.434,12800000.0
2008-12-30 07:03:00,52.41,52.418,52.41,52.415,12800000.0
2008-12-30 07:04:00,52.419,52.424,52.413,52.415,12800000.0
2008-12-30 07:05:00,52.414,52.424,52.406,52.406,12800000.0
2008-12-30 07:06:00,52.426,52.426,52.413,52.414,16000000.0
2008-12-30 07:07:00,52.411,52.452,52.411,52.447,12800000.0
2008-12-30 07:08:00,52.486,52.497,52.44,52.44,28800000.0
2008-12-30 07:09:00,52.446,52.446,52.439,52.439,16000000.0
2008-12-30 07:10:00,52.439,52.439,52.429,52.429,18600000.0
2008-12-30 07:11:00,52.444,52.451,52.429,52.451,17600000.0
2008-12-30 07:12:00,52.428,52.442,52.428,52.442,8000000.0
2008-12-30 07:13:00,52.425,52.429,52.421,52.423,14800000.0
2008-12-30 07:14:00,52.424,52.443,52.424,52.443,12800000.0
2008-12-30 07:15:00,52.442,52.455,52.442,52.452,11200000.0
2008-12-30 07:16:00,52.449,52.458,52.449,52.454,13800000.0
2008-12-30 07:17:00,52.454,52.467,52.454,52.467,11200000.0
2008-12-30 07:18:00,52.468,52.474,52.455,52.465,11200000.0
2008-12-30 07:19:00,52.484,52.487,52.477,52.477,11200000.0
2008-12-30 07:20:00,52.459,52.485,52.459,52.485,14400000.0
2008-12-30 07:21:00,52.484,52.487,52.474,52.477,12800000.0
2008-12-30 07:22:00,52.488,52.494,52.487,52.487,12800000.0
2008-12-30 07:23:00,52.471,52.48,52.453,52.453,16000000.0
2008-12-30 07:24:00,52.471,52.482,52.471,52.482,11200000.0
2008-12-30 07:25:00,52.485,52.498,52.485,52.494,11200000.0
2008-12-30 07:26:00,52.489,52.489,52.465,52.465,12800000.0
2008-12-30 07:27:00,52.477,52.477,52.455,52.468,12800000.0
2008-12-30 07:28:00,52.458,52.468,52.456,52.461,12800000.0
2008-12-30 07:29:00,52.487,52.494,52.484,52.494,27200000.0
2008-12-30 07:30:00,52.462,52.484,52.39,52.464,16000000.0
2008-12-30 07:31:00,52.499,52.499,52.482,52.488,11200000.0
2008-12-30 07:32:00,52.463,52.474,52.462,52.474,12800000.0
2008-12-30 07:33:00,52.473,52.48,52.472,52.478,16000000.0
2008-12-30 07:34:00,52.478,52.478,52.467,52.467,11200000.0
2008-12-30 07:35:00,52.472,52.474,52.471,52.471,8000000.0
2008-12-30 07:36:00,52.439,52.455,52.439,52.447,12800000.0
2008-12-30 07:37:00,52.478,52.48,52.468,52.468,14400000.0
2008-12-30 07:38:00,52.473,52.478,52.464,52.47,16000000.0
2008-12-30 07:39:00,52.45,52.45,52.42,52.425,19200000.0
2008-12-30 07:40:00,52.443,52.448,52.439,52.439,11200000.0
2008-12-30 07:41:00,52.435,52.438,52.428,52.431,32400000.0
2008-12-30 07:42:00,52.422,52.427,52.41,52.427,34000000.0
2008-12-30 07:43:00,52.42,52.42,52.411,52.419,29200000.0
2008-12-30 07:44:00,52.387,52.403,52.387,52.39,8000000.0
2008-12-30 07:45:00,52.411,52.418,52.353,52.411,14400000.0
2008-12-30 07:46:00,52.392,52.402,52.389,52.402,27200000.0
2008-12-30 07:47:00,52.406,52.411,52.404,52.411,8000000.0
2008-12-30 07:48:00,52.402,52.409,52.401,52.403,11200000.0
2008-12-30 07:49:00,52.395,52.398,52.388,52.398,16000000.0
2008-12-30 07:50:00,52.392,52.398,52.388,52.398,10600000.0
2008-12-30 07:51:00,52.405,52.415,52.395,52.404,37800000.0
2008-12-30 07:52:00,52.417,52.422,52.417,52.422,9000000.0
2008-12-30 07:53:00,52.434,52.44,52.432,52.432,11200000.0
2008-12-30 07:54:00,52.426,52.428,52.421,52.425,12800000.0
2008-12-30 07:55:00,52.431,52.435,52.428,52.43,30800000.0
2008-12-30 07:56:00,52.431,52.434,52.425,52.426,16000000.0
2008-12-30 07:57:00,52.417,52.423,52.414,52.414,18000000.0
2008-12-30 07:58:00,52.416,52.416,52.411,52.411,11200000.0
2008-12-30 07:59:00,52.414,52.419,52.41,52.417,17600000.0
2008-12-30 08:00:00,52.414,52.416,52.41,52.416,12800000.0
2008-12-30 08:01:00,52.423,52.423,52.409,52.409,11200000.0
2008-12-30 08:02:00,52.377,52.394,52.377,52.394,9600000.0
2008-12-30 08:03:00,52.407,52.407,52.399,52.405,9600000.0
2008-12-30 08:04:00,52.419,52.421,52.416,52.417,11200000.0
2008-12-30 08:05:00,52.419,52.422,52.416,52.418,12800000.0
2008-12-30 08:06:00,52.425,52.431,52.425,52.431,12800000.0
2008-12-30 08:07:00,52.418,52.425,52.406,52.414,15400000.0
2008-12-30 08:08:00,52.401,52.404,52.39,52.393,13200000.0
2008-12-30 08:09:00,52.422,52.422,52.407,52.407,12800000.0
2008-12-30 08:10:00,52.407,52.411,52.402,52.403,30400000.0
2008-12-30 08:11:00,52.396,52.401,52.383,52.396,12800000.0
2008-12-30 08:12:00,52.399,52.411,52.399,52.411,17600000.0
2008-12-30 08:13:00,52.415,52.422,52.415,52.418,14400000.0
2008-12-30 08:14:00,52.424,52.424,52.393,52.414,16000000.0
2008-12-30 08:15:00,52.403,52.403,52.305,52.305,11200000.0
2008-12-30 08:16:00,52.312,52.327,52.28,52.283,19200000.0
2008-12-30 08:17:00,52.283,52.332,52.283,52.332,11200000.0
2008-12-30 08:18:00,52.351,52.368,52.349,52.368,11200000.0
2008-12-30 08:19:00,52.38,52.38,52.358,52.358,11200000.0
2008-12-30 08:20:00,52.364,52.379,52.363,52.363,12800000.0
2008-12-30 08:21:00,52.356,52.362,52.356,52.359,9600000.0
2008-12-30 08:22:00,52.361,52.361,52.337,52.337,10600000.0
2008-12-30 08:23:00,52.339,52.34,52.326,52.335,16400000.0
2008-12-30 08:24:00,52.324,52.324,52.295,52.313,17600000.0
2008-12-30 08:25:00,52.327,52.335,52.325,52.326,12800000.0
2008-12-30 08:26:00,52.263,52.265,52.246,52.263,11200000.0
2008-12-30 08:27:00,52.258,52.329,52.258,52.329,11200000.0
2008-12-30 08:28:00,52.358,52.36,52.332,52.332,12800000.0
2008-12-30 08:29:00,52.359,52.382,52.358,52.382,11200000.0
2008-12-30 08:30:00,52.358,52.364,52.353,52.353,12800000.0
2008-12-30 08:31:00,52.349,52.359,52.341,52.351,12800000.0
2008-12-30 08:32:00,52.331,52.331,52.265,52.265,14400000.0
2008-12-30 08:33:00,52.267,52.323,52.267,52.323,41600000.0
2008-12-30 08:34:00,52.333,52.333,52.305,52.305,11200000.0
2008-12-30 08:35:00,52.307,52.31,52.297,52.302,48000000.0
2008-12-30 08:36:00,52.313,52.318,52.285,52.307,16000000.0
2008-12-30 08:37:00,52.333,52.333,52.312,52.314,14400000.0
2008-12-30 08:38:00,52.316,52.316,52.296,52.299,17600000.0
2008-12-30 08:39:00,52.306,52.324,52.293,52.301,14400000.0
2008-12-30 08:40:00,52.308,52.326,52.308,52.326,11200000.0
2008-12-30 08:41:00,52.321,52.337,52.321,52.337,32000000.0
2008-12-30 08:42:00,52.327,52.327,52.28,52.297,14400000.0
2008-12-30 08:43:00,52.285,52.308,52.272,52.308,12800000.0
2008-12-30 08:44:00,52.309,52.309,52.294,52.294,16000000.0
2008-12-30 08:45:00,52.293,52.293,52.277,52.286,12800000.0
2008-12-30 08:46:00,52.278,52.278,52.267,52.272,12800000.0
2008-12-30 08:47:00,52.27,52.271,52.263,52.271,24000000.0
2008-12-30 08:48:00,52.267,52.28,52.266,52.273,30400000.0
2008-12-30 08:49:00,52.27,52.27,52.258,52.258,8000000.0
2008-12-30 08:50:00,52.249,52.265,52.249,52.254,12800000.0
2008-12-30 08:51:00,52.272,52.286,52.272,52.285,22400000.0
2008-12-30 08:52:00,52.287,52.293,52.282,52.293,34600000.0
2008-12-30 08:53:00,52.301,52.301,52.283,52.289,56000000.0
2008-12-30 08:54:00,52.286,52.294,52.286,52.294,22800000.0
2008-12-30 08:55:00,52.297,52.308,52.297,52.299,17000000.0
2008-12-30 08:56:00,52.299,52.299,52.294,52.296,14800000.0
2008-12-30 08:57:00,52.302,52.306,52.29,52.306,43600000.0
2008-12-30 08:58:00,52.306,52.316,52.306,52.307,19200000.0
2008-12-30 08:59:00,52.302,52.302,52.289,52.291,14400000.0
2008-12-30 09:00:00,52.282,52.29,52.251,52.251,32000000.0
2008-12-30 09:01:00,52.23,52.23,52.213,52.224,32800000.0
2008-12-30 09:02:00,52.221,52.221,52.214,52.216,19200000.0
2008-12-30 09:03:00,52.211,52.226,52.209,52.226,16000000.0
2008-12-30 09:04:00,52.234,52.265,52.234,52.263,22400000.0
2008-12-30 09:05:00,52.263,52.291,52.261,52.291,19200000.0
2008-12-30 09:06:00,52.29,52.311,52.276,52.276,30400000.0
2008-12-30 09:07:00,52.274,52.31,52.274,52.304,19200000.0
2008-12-30 09:08:00,52.321,52.33,52.318,52.33,12800000.0
2008-12-30 09:09:00,52.326,52.328,52.316,52.322,46400000.0
2008-12-30 09:10:00,52.319,52.321,52.314,52.32,22800000.0
2008-12-30 09:11:00,52.323,52.323,52.316,52.317,28800000.0
2008-12-30 09:12:00,52.33,52.351,52.33,52.332,14400000.0
2008-12-30 09:13:00,52.317,52.335,52.317,52.332,12800000.0
2008-12-30 09:14:00,52.333,52.347,52.328,52.347,12800000.0
2008-12-30 09:15:00,52.349,52.355,52.348,52.349,30400000.0
2008-12-30 09:16:00,52.348,52.348,52.337,52.341,49600000.0
2008-12-30 09:17:00,52.322,52.322,52.288,52.303,78800000.0
2008-12-30 09:18:00,52.315,52.333,52.315,52.332,72400000.0
2008-12-30 09:19:00,52.337,52.351,52.337,52.348,65600000.0
2008-12-30 09:20:00,52.355,52.387,52.355,52.387,76800000.0
2008-12-30 09:21:00,52.403,52.417,52.402,52.409,49600000.0
2008-12-30 09:22:00,52.408,52.429,52.407,52.429,36800000.0
2008-12-30 09:23:00,52.396,52.396,52.359,52.359,69200000.0
2008-12-30 09:24:00,52.355,52.37,52.353,52.37,42600000.0
2008-12-30 09:25:00,52.369,52.38,52.36,52.36,19200000.0
2008-12-30 09:26:00,52.366,52.379,52.366,52.379,32000000.0
2008-12-30 09:27:00,52.377,52.381,52.368,52.371,70400000.0
2008-12-30 09:28:00,52.364,52.364,52.316,52.316,11200000.0
2008-12-30 09:29:00,52.298,52.298,52.259,52.291,37200000.0
2008-12-30 09:30:00,52.286,52.286,52.253,52.275,25600000.0
2008-12-30 09:31:00,52.283,52.303,52.277,52.303,12800000.0
2008-12-30 09:32:00,52.317,52.319,52.299,52.299,33000000.0
2008-12-30 09:33:00,52.265,52.322,52.265,52.276,30400000.0
2008-12-30 09:34:00,52.252,52.285,52.252,52.285,33600000.0
2008-12-30 09:35:00,52.305,52.305,52.287,52.287,52800000.0
2008-12-30 09:36:00,52.285,52.294,52.28,52.286,46400000.0
2008-12-30 09:37:00,52.291,52.357,52.291,52.357,33000000.0
2008-12-30 09:38:00,52.37,52.383,52.37,52.383,12800000.0
2008-12-30 09:39:00,52.389,52.399,52.388,52.394,43200000.0
2008-12-30 09:40:00,52.352,52.39,52.322,52.333,46400000.0
2008-12-30 09:41:00,52.322,52.356,52.322,52.352,30400000.0
2008-12-30 09:42:00,52.35,52.351,52.335,52.351,43200000.0
2008-12-30 09:43:00,52.372,52.381,52.367,52.372,56200000.0
2008-12-30 09:44:00,52.375,52.381,52.373,52.377,30400000.0
2008-12-30 09:45:00,52.334,52.382,52.334,52.382,19200000.0
2008-12-30 09:46:00,52.393,52.403,52.386,52.386,27200000.0
2008-12-30 09:47:00,52.377,52.377,52.365,52.374,12800000.0
2008-12-30 09:48:00,52.381,52.402,52.381,52.4,12800000.0
2008-12-30 09:49:00,52.403,52.414,52.395,52.414,16000000.0
2008-12-30 09:50:00,52.416,52.429,52.416,52.416,33600000.0
2008-12-30 09:51:00,52.406,52.413,52.402,52.408,84800000.0
2008-12-30 09:52:00,52.402,52.402,52.384,52.39,11200000.0
2008-12-30 09:53:00,52.391,52.396,52.385,52.396,30400000.0
2008-12-30 09:54:00,52.403,52.403,52.391,52.395,13200000.0
2008-12-30 09:55:00,52.392,52.398,52.388,52.388,33600000.0
2008-12-30 09:56:00,52.393,52.393,52.382,52.392,36800000.0
2008-12-30 09:57:00,52.394,52.4,52.393,52.395,24000000.0
2008-12-30 09:58:00,52.389,52.424,52.369,52.41,32000000.0
2008-12-30 09:59:00,52.438,52.448,52.425,52.433,52000000.0
2008-12-30 10:00:00,52.492,52.527,52.492,52.494,61800000.0
2008-12-30 10:01:00,52.493,52.53,52.493,52.506,17600000.0
2008-12-30 10:02:00,52.502,52.502,52.474,52.495,36800000.0
2008-12-30 10:03:00,52.5,52.5,52.486,52.492,45200000.0
2008-12-30 10:04:00,52.471,52.473,52.465,52.466,40000000.0
2008-12-30 10:05:00,52.462,52.462,52.448,52.449,37800000.0
2008-12-30 10:06:00,52.449,52.454,52.446,52.451,33600000.0
2008-12-30 10:07:00,52.448,52.452,52.445,52.452,43200000.0
2008-12-30 10:08:00,52.445,52.454,52.443,52.449,50000000.0
2008-12-30 10:09:00,52.462,52.473,52.462,52.466,12800000.0
2008-12-30 10:10:00,52.452,52.452,52.433,52.438,47200000.0
2008-12-30 10:11:00,52.44,52.449,52.439,52.449,57600000.0
2008-12-30 10:12:00,52.449,52.449,52.438,52.438,57600000.0
2008-12-30 10:13:00,52.44,52.449,52.435,52.436,41000000.0
2008-12-30 10:14:00,52.431,52.435,52.429,52.433,30400000.0
2008-12-30 10:15:00,52.436,52.448,52.436,52.448,30400000.0
2008-12-30 10:16:00,52.441,52.441,52.428,52.44,17000000.0
2008-12-30 10:17:00,52.441,52.441,52.425,52.425,12200000.0
2008-12-30 10:18:00,52.419,52.432,52.419,52.432,12800000.0
2008-12-30 10:19:00,52.43,52.433,52.425,52.428,75200000.0
2008-12-30 10:20:00,52.401,52.41,52.384,52.39,16000000.0
2008-12-30 10:21:00,52.43,52.43,52.42,52.422,35200000.0
2008-12-30 10:22:00,52.43,52.441,52.428,52.428,16000000.0
2008-12-30 10:23:00,52.43,52.44,52.43,52.436,33600000.0
2008-12-30 10:24:00,52.426,52.426,52.417,52.418,43000000.0
2008-12-30 10:25:00,52.416,52.416,52.401,52.411,64000000.0
2008-12-30 10:26:00,52.417,52.427,52.416,52.427,36800000.0
2008-12-30 10:27:00,52.425,52.434,52.425,52.43,52200000.0
2008-12-30 10:28:00,52.407,52.408,52.386,52.408,88000000.0
2008-12-30 10:29:00,52.42,52.435,52.419,52.427,17600000.0
2008-12-30 10:30:00,52.41,52.44,52.406,52.44,27200000.0
2008-12-30 10:31:00,52.437,52.455,52.437,52.455,32000000.0
2008-12-30 10:32:00,52.468,52.472,52.452,52.452,46400000.0
2008-12-30 10:33:00,52.458,52.472,52.456,52.465,35200000.0
2008-12-30 10:34:00,52.475,52.48,52.46,52.48,17000000.0
2008-12-30 10:35:00,52.484,52.505,52.483,52.505,12800000.0
2008-12-30 10:36:00,52.508,52.511,52.504,52.51,11200000.0
2008-12-30 10:37:00,52.511,52.511,52.502,52.503,19200000.0
2008-12-30 10:38:00,52.504,52.504,52.485,52.501,28800000.0
2008-12-30 10:39:00,52.503,52.503,52.494,52.494,16000000.0
2008-12-30 10:40:00,52.502,52.508,52.495,52.495,24000000.0
2008-12-30 10:41:00,52.509,52.511,52.499,52.509,58000000.0
2008-12-30 10:42:00,52.519,52.519,52.501,52.501,38400000.0
2008-12-30 10:43:00,52.521,52.521,52.511,52.517,9600000.0
2008-12-30 10:44:00,52.502,52.518,52.502,52.518,19200000.0
2008-12-30 10:45:00,52.522,52.522,52.514,52.518,22400000.0
2008-12-30 10:46:00,52.511,52.511,52.492,52.493,28800000.0
2008-12-30 10:47:00,52.479,52.479,52.464,52.465,25600000.0
2008-12-30 10:48:00,52.466,52.466,52.392,52.408,38400000.0
2008-12-30 10:49:00,52.428,52.434,52.425,52.429,25600000.0
2008-12-30 10:50:00,52.419,52.429,52.418,52.423,59200000.0
2008-12-30 10:51:00,52.422,52.422,52.41,52.413,68800000.0
2008-12-30 10:52:00,52.42,52.424,52.416,52.419,35200000.0
2008-12-30 10:53:00,52.412,52.425,52.412,52.416,59200000.0
2008-12-30 10:54:00,52.4,52.406,52.396,52.406,54800000.0
2008-12-30 10:55:00,52.395,52.396,52.384,52.396,41600000.0
2008-12-30 10:56:00,52.404,52.405,52.387,52.404,44800000.0
2008-12-30 10:57:00,52.413,52.435,52.413,52.435,34000000.0
2008-12-30 10:58:00,52.433,52.439,52.428,52.431,40000000.0
2008-12-30 10:59:00,52.435,52.438,52.42,52.432,49800000.0
2008-12-30 11:00:00,52.434,52.462,52.434,52.462,51200000.0
2008-12-30 11:01:00,52.49,52.495,52.485,52.495,12800000.0
2008-12-30 11:02:00,52.488,52.488,52.474,52.474,19200000.0
2008-12-30 11:03:00,52.469,52.476,52.468,52.475,36800000.0
2008-12-30 11:04:00,52.474,52.476,52.459,52.476,27200000.0
2008-12-30 11:05:00,52.48,52.48,52.466,52.478,11200000.0
2008-12-30 11:06:00,52.466,52.484,52.466,52.482,29800000.0
2008-12-30 11:07:00,52.472,52.477,52.453,52.453,46400000.0
2008-12-30 11:08:00,52.448,52.45,52.439,52.439,31400000.0
2008-12-30 11:09:00,52.436,52.436,52.408,52.408,75000000.0
2008-12-30 11:10:00,52.388,52.41,52.388,52.407,36800000.0
2008-12-30 11:11:00,52.392,52.392,52.368,52.371,52800000.0
2008-12-30 11:12:00,52.383,52.403,52.382,52.402,70400000.0
2008-12-30 11:13:00,52.407,52.424,52.407,52.424,12800000.0
2008-12-30 11:14:00,52.431,52.434,52.415,52.415,57600000.0
2008-12-30 11:15:00,52.418,52.42,52.409,52.409,11200000.0
2008-12-30 11:16:00,52.364,52.377,52.364,52.37,17600000.0
2008-12-30 11:17:00,52.355,52.355,52.313,52.321,54800000.0
2008-12-30 11:18:00,52.313,52.313,52.286,52.298,73600000.0
2008-12-30 11:19:00,52.245,52.245,52.168,52.193,56400000.0
2008-12-30 11:20:00,52.199,52.217,52.191,52.206,35200000.0
2008-12-30 11:21:00,52.216,52.252,52.216,52.221,40400000.0
2008-12-30 11:22:00,52.209,52.213,52.202,52.212,41600000.0
2008-12-30 11:23:00,52.232,52.253,52.232,52.253,51200000.0
2008-12-30 11:24:00,52.26,52.271,52.259,52.261,53200000.0
2008-12-30 11:25:00,52.245,52.255,52.222,52.255,35200000.0
2008-12-30 11:26:00,52.234,52.234,52.21,52.21,27200000.0
2008-12-30 11:27:00,52.217,52.234,52.212,52.234,12200000.0
2008-12-30 11:28:00,52.23,52.254,52.226,52.241,41600000.0
2008-12-30 11:29:00,52.231,52.237,52.228,52.228,43200000.0
2008-12-30 11:30:00,52.225,52.225,52.213,52.215,11600000.0
2008-12-30 11:31:00,52.186,52.186,52.176,52.178,27200000.0
2008-12-30 11:32:00,52.188,52.204,52.188,52.204,34600000.0
2008-12-30 11:33:00,52.192,52.197,52.182,52.197,17600000.0
2008-12-30 11:34:00,52.208,52.21,52.202,52.203,33600000.0
2008-12-30 11:35:00,52.186,52.19,52.178,52.178,17600000.0
2008-12-30 11:36:00,52.184,52.212,52.184,52.212,43000000.0
2008-12-30 11:37:00,52.222,52.222,52.215,52.217,41600000.0
2008-12-30 11:38:00,52.207,52.207,52.164,52.164,27200000.0
2008-12-30 11:39:00,52.164,52.2,52.164,52.2,10600000.0
2008-12-30 11:40:00,52.187,52.199,52.182,52.182,22400000.0
2008-12-30 11:41:00,52.21,52.224,52.209,52.223,38800000.0
2008-12-30 11:42:00,52.234,52.242,52.234,52.242,39200000.0
2008-12-30 11:43:00,52.236,52.247,52.229,52.247,17600000.0
2008-12-30 11:44:00,52.261,52.265,52.245,52.249,59600000.0
2008-12-30 11:45:00,52.243,52.248,52.241,52.248,49600000.0
2008-12-30 11:46:00,52.247,52.254,52.241,52.242,11200000.0
2008-12-30 11:47:00,52.245,52.252,52.241,52.252,56000000.0
2008-12-30 11:48:00,52.234,52.247,52.229,52.229,14400000.0
2008-12-30 11:49:00,52.25,52.254,52.249,52.249,41600000.0
2008-12-30 11:50:00,52.239,52.24,52.229,52.23,44800000.0
2008-12-30 11:51:00,52.215,52.218,52.21,52.214,44800000.0
2008-12-30 11:52:00,52.215,52.219,52.206,52.212,32000000.0
2008-12-30 11:53:00,52.21,52.217,52.21,52.214,35200000.0
2008-12-30 11:54:00,52.216,52.238,52.216,52.238,48000000.0
2008-12-30 11:55:00,52.237,52.239,52.23,52.236,44800000.0
2008-12-30 11:56:00,52.244,52.247,52.24,52.242,63400000.0
2008-12-30 11:57:00,52.236,52.236,52.217,52.22,22800000.0
2008-12-30 11:58:00,52.216,52.221,52.216,52.216,42000000.0
2008-12-30 11:59:00,52.217,52.223,52.215,52.219,51200000.0
2008-12-30 12:00:00,52.212,52.221,52.212,52.221,37200000.0
2008-12-30 12:01:00,52.22,52.222,52.208,52.215,19200000.0
2008-12-30 12:02:00,52.212,52.219,52.194,52.194,12200000.0
2008-12-30 12:03:00,52.193,52.199,52.184,52.199,51600000.0
2008-12-30 12:04:00,52.204,52.208,52.202,52.205,24000000.0
2008-12-30 12:05:00,52.205,52.212,52.205,52.211,28800000.0
2008-12-30 12:06:00,52.211,52.211,52.202,52.205,24000000.0
2008-12-30 12:07:00,52.198,52.204,52.194,52.204,21200000.0
2008-12-30 12:08:00,52.211,52.211,52.198,52.202,42600000.0
2008-12-30 12:09:00,52.215,52.229,52.215,52.225,25600000.0
2008-12-30 12:10:00,52.232,52.253,52.228,52.252,11200000.0
2008-12-30 12:11:00,52.262,52.293,52.262,52.293,27200000.0
2008-12-30 12:12:00,52.279,52.314,52.254,52.314,30800000.0
2008-12-30 12:13:00,52.33,52.342,52.33,52.341,14400000.0
2008-12-30 12:14:00,52.332,52.332,52.296,52.308,16000000.0
2008-12-30 12:15:00,52.312,52.327,52.312,52.327,27200000.0
2008-12-30 12:16:00,52.326,52.326,52.288,52.288,27200000.0
2008-12-30 12:17:00,52.287,52.298,52.287,52.297,43200000.0
2008-12-30 12:18:00,52.295,52.303,52.292,52.303,25600000.0
2008-12-30 12:19:00,52.299,52.309,52.296,52.309,35200000.0
2008-12-30 12:20:00,52.305,52.305,52.27,52.274,36800000.0
2008-12-30 12:21:00,52.279,52.295,52.271,52.295,59600000.0
2008-12-30 12:22:00,52.292,52.301,52.265,52.265,30400000.0
2008-12-30 12:23:00,52.268,52.275,52.268,52.274,31400000.0
2008-12-30 12:24:00,52.266,52.267,52.255,52.258,33000000.0
2008-12-30 12:25:00,52.252,52.259,52.247,52.248,22400000.0
2008-12-30 12:26:00,52.243,52.245,52.232,52.242,30400000.0
2008-12-30 12:27:00,52.249,52.252,52.247,52.249,30400000.0
2008-12-30 12:28:00,52.252,52.26,52.25,52.258,60200000.0
2008-12-30 12:29:00,52.169,52.257,52.124,52.144,115600000.0
2008-12-30 12:30:00,52.201,52.201,52.106,52.184,46800000.0
2008-12-30 12:31:00,52.194,52.203,52.194,52.198,69800000.0
2008-12-30 12:32:00,52.2,52.212,52.2,52.208,28800000.0
2008-12-30 12:33:00,52.195,52.195,52.183,52.19,39400000.0
2008-12-30 12:34:00,52.205,52.208,52.189,52.189,26600000.0
2008-12-30 12:35:00,52.183,52.187,52.178,52.181,25600000.0
2008-12-30 12:36:00,52.182,52.186,52.172,52.172,48000000.0
2008-12-30 12:37:00,52.168,52.179,52.163,52.163,14400000.0
2008-12-30 12:38:00,52.155,52.155,52.146,52.151,14400000.0
2008-12-30 12:39:00,52.161,52.175,52.161,52.175,24000000.0
2008-12-30 12:40:00,52.168,52.175,52.16,52.16,16000000.0
2008-12-30 12:41:00,52.153,52.165,52.153,52.165,21800000.0
2008-12-30 12:42:00,52.182,52.187,52.179,52.179,22400000.0
2008-12-30 12:43:00,52.171,52.182,52.169,52.173,36800000.0
2008-12-30 12:44:00,52.184,52.193,52.184,52.186,22800000.0
2008-12-30 12:45:00,52.191,52.227,52.191,52.227,35200000.0
2008-12-30 12:46:00,52.203,52.21,52.172,52.193,44800000.0
2008-12-30 12:47:00,52.211,52.211,52.204,52.204,30400000.0
2008-12-30 12:48:00,52.203,52.206,52.201,52.202,32000000.0
2008-12-30 12:49:00,52.202,52.208,52.198,52.205,40000000.0
2008-12-30 12:50:00,52.21,52.222,52.209,52.218,16000000.0
2008-12-30 12:51:00,52.215,52.215,52.205,52.211,22400000.0
2008-12-30 12:52:00,52.214,52.264,52.214,52.264,25600000.0
2008-12-30 12:53:00,52.23,52.23,52.209,52.213,11200000.0
2008-12-30 12:54:00,52.212,52.213,52.204,52.204,11200000.0
2008-12-30 12:55:00,52.19,52.191,52.174,52.188,24400000.0
2008-12-30 12:56:00,52.192,52.192,52.186,52.192,12800000.0
2008-12-30 12:57:00,52.189,52.189,52.175,52.178,27200000.0
2008-12-30 12:58:00,52.177,52.184,52.177,52.179,12800000.0
2008-12-30 12:59:00,52.197,52.213,52.197,52.213,14400000.0
2008-12-30 13:00:00,52.204,52.204,52.182,52.182,8000000.0
2008-12-30 13:01:00,52.192,52.194,52.183,52.194,17600000.0
2008-12-30 13:02:00,52.184,52.185,52.177,52.185,12800000.0
2008-12-30 13:03:00,52.191,52.191,52.18,52.18,12800000.0
2008-12-30 13:04:00,52.19,52.19,52.169,52.189,16000000.0
2008-12-30 13:05:00,52.189,52.189,52.151,52.151,12800000.0
2008-12-30 13:06:00,52.145,52.169,52.145,52.168,17600000.0
2008-12-30 13:07:00,52.168,52.168,52.158,52.161,12800000.0
2008-12-30 13:08:00,52.154,52.163,52.154,52.163,32000000.0
2008-12-30 13:09:00,52.168,52.172,52.155,52.155,28800000.0
2008-12-30 13:10:00,52.164,52.169,52.159,52.169,32000000.0
2008-12-30 13:11:00,52.168,52.168,52.163,52.163,18600000.0
2008-12-30 13:12:00,52.161,52.186,52.161,52.185,16000000.0
2008-12-30 13:13:00,52.193,52.193,52.188,52.193,10600000.0
2008-12-30 13:14:00,52.193,52.193,52.166,52.166,11200000.0
2008-12-30 13:15:00,52.166,52.188,52.166,52.187,11200000.0
2008-12-30 13:16:00,52.199,52.199,52.189,52.189,25000000.0
2008-12-30 13:17:00,52.192,52.203,52.188,52.203,12800000.0
2008-12-30 13:18:00,52.181,52.209,52.181,52.184,55400000.0
2008-12-30 13:19:00,52.158,52.188,52.145,52.185,14400000.0
2008-12-30 13:20:00,52.192,52.192,52.168,52.168,12800000.0
2008-12-30 13:21:00,52.186,52.196,52.186,52.192,56000000.0
2008-12-30 13:22:00,52.193,52.193,52.176,52.179,11200000.0
2008-12-30 13:23:00,52.185,52.187,52.161,52.187,12800000.0
2008-12-30 13:24:00,52.171,52.172,52.168,52.172,14400000.0
2008-12-30 13:25:00,52.171,52.171,52.157,52.157,33600000.0
2008-12-30 13:26:00,52.135,52.135,52.109,52.132,24000000.0
2008-12-30 13:27:00,52.148,52.148,52.133,52.135,40000000.0
2008-12-30 13:28:00,52.132,52.132,52.125,52.125,20800000.0
2008-12-30 13:29:00,52.119,52.131,52.119,52.128,22400000.0
2008-12-30 13:30:00,52.131,52.146,52.131,52.146,36800000.0
2008-12-30 13:31:00,52.141,52.148,52.125,52.125,11200000.0
2008-12-30 13:32:00,52.134,52.134,52.121,52.121,18000000.0
2008-12-30 13:33:00,52.124,52.13,52.121,52.123,12800000.0
2008-12-30 13:34:00,52.128,52.128,52.113,52.113,12800000.0
2008-12-30 13:35:00,52.115,52.129,52.115,52.129,12800000.0
2008-12-30 13:36:00,52.148,52.152,52.14,52.148,48000000.0
2008-12-30 13:37:00,52.146,52.163,52.144,52.163,23400000.0
2008-12-30 13:38:00,52.177,52.177,52.16,52.16,28800000.0
2008-12-30 13:39:00,52.158,52.172,52.158,52.158,25600000.0
2008-12-30 13:40:00,52.149,52.149,52.135,52.135,12800000.0
2008-12-30 13:41:00,52.122,52.122,52.117,52.117,16000000.0
2008-12-30 13:42:00,52.128,52.134,52.123,52.127,12800000.0
2008-12-30 13:43:00,52.138,52.144,52.132,52.132,25000000.0
2008-12-30 13:44:00,52.133,52.143,52.133,52.141,28800000.0
2008-12-30 13:45:00,52.143,52.152,52.143,52.149,12200000.0
2008-12-30 13:46:00,52.13,52.13,52.116,52.119,14400000.0
2008-12-30 13:47:00,52.103,52.103,52.089,52.09,27200000.0
2008-12-30 13:48:00,52.098,52.124,52.098,52.124,14400000.0
2008-12-30 13:49:00,52.133,52.133,52.124,52.124,34000000.0
2008-12-30 13:50:00,52.133,52.15,52.132,52.15,33600000.0
2008-12-30 13:51:00,52.115,52.124,52.115,52.122,8000000.0
2008-12-30 13:52:00,52.133,52.149,52.131,52.149,40000000.0
2008-12-30 13:53:00,52.16,52.16,52.122,52.122,36800000.0
2008-12-30 13:54:00,52.111,52.111,52.105,52.105,24400000.0
2008-12-30 13:55:00,52.1,52.104,52.099,52.104,11200000.0
2008-12-30 13:56:00,52.103,52.105,52.1,52.1,14400000.0
2008-12-30 13:57:00,52.109,52.122,52.109,52.122,14400000.0
2008-12-30 13:58:00,52.099,52.119,52.099,52.119,32800000.0
2008-12-30 13:59:00,52.128,52.13,52.118,52.12,48000000.0
2008-12-30 14:00:00,52.12,52.12,52.086,52.086,32000000.0
2008-12-30 14:01:00,52.073,52.073,52.049,52.049,14400000.0
2008-12-30 14:02:00,52.05,52.067,52.05,52.064,28800000.0
2008-12-30 14:03:00,52.067,52.067,52.063,52.067,14400000.0
2008-12-30 14:04:00,52.064,52.072,52.062,52.068,14400000.0
2008-12-30 14:05:00,52.068,52.068,52.053,52.053,25600000.0
2008-12-30 14:06:00,52.035,52.035,51.901,51.901,17000000.0
2008-12-30 14:07:00,51.882,51.961,51.882,51.961,13200000.0
2008-12-30 14:08:00,51.892,51.915,51.892,51.908,24000000.0
2008-12-30 14:09:00,51.902,51.939,51.887,51.939,11200000.0
2008-12-30 14:10:00,51.931,51.959,51.931,51.959,17600000.0
2008-12-30 14:11:00,51.958,51.983,51.958,51.979,12800000.0
2008-12-30 14:12:00,51.974,51.985,51.974,51.985,13200000.0
2008-12-30 14:13:00,51.991,52.052,51.991,52.052,24000000.0
2008-12-30 14:14:00,52.057,52.065,52.051,52.057,20200000.0
2008-12-30 14:15:00,52.058,52.06,52.047,52.048,33600000.0
2008-12-30 14:16:00,52.052,52.052,52.038,52.046,27200000.0
2008-12-30 14:17:00,52.043,52.064,52.043,52.057,11200000.0
2008-12-30 14:18:00,52.069,52.069,52.007,52.007,15400000.0
2008-12-30 14:19:00,51.998,52.012,51.996,52.01,40000000.0
2008-12-30 14:20:00,52.007,52.016,52.007,52.011,14400000.0
2008-12-30 14:21:00,51.997,52.008,51.994,52.003,33600000.0
2008-12-30 14:22:00,51.992,52.005,51.989,52.005,14400000.0
2008-12-30 14:23:00,52.005,52.019,52.005,52.019,17000000.0
2008-12-30 14:24:00,52.027,52.028,52.02,52.028,36800000.0
2008-12-30 14:25:00,52.037,52.042,52.027,52.027,12800000.0
2008-12-30 14:26:00,52.032,52.037,52.032,52.032,19600000.0
2008-12-30 14:27:00,52.035,52.046,52.032,52.046,11200000.0
2008-12-30 14:28:00,52.077,52.079,52.07,52.07,11200000.0
2008-12-30 14:29:00,52.054,52.057,52.049,52.057,12800000.0
2008-12-30 14:30:00,52.034,52.034,51.948,51.948,11200000.0
2008-12-30 14:31:00,52.064,52.082,51.987,52.082,16000000.0
2008-12-30 14:32:00,52.079,52.087,52.078,52.078,9600000.0
2008-12-30 14:33:00,52.069,52.069,52.042,52.042,17600000.0
2008-12-30 14:34:00,52.026,52.03,52.015,52.015,17600000.0
2008-12-30 14:35:00,52.022,52.056,52.021,52.056,11200000.0
2008-12-30 14:36:00,52.067,52.074,52.057,52.072,16000000.0
2008-12-30 14:37:00,52.074,52.074,52.063,52.065,12800000.0
2008-12-30 14:38:00,52.079,52.084,52.069,52.084,11200000.0
2008-12-30 14:39:00,52.08,52.104,52.08,52.096,17600000.0
2008-12-30 14:40:00,52.105,52.115,52.105,52.115,16000000.0
2008-12-30 14:41:00,52.118,52.118,52.082,52.082,11200000.0
2008-12-30 14:42:00,52.088,52.114,52.088,52.11,12800000.0
2008-12-30 14:43:00,52.038,52.063,52.025,52.058,17600000.0
2008-12-30 14:44:00,52.067,52.067,52.036,52.038,13200000.0
2008-12-30 14:45:00,52.018,52.063,52.018,52.063,12800000.0
2008-12-30 14:46:00,52.063,52.069,52.061,52.066,17000000.0
2008-12-30 14:47:00,52.062,52.073,52.062,52.069,12800000.0
2008-12-30 14:48:00,52.076,52.082,52.076,52.077,11200000.0
2008-12-30 14:49:00,52.072,52.072,52.041,52.041,16000000.0
2008-12-30 14:50:00,52.06,52.063,52.056,52.059,13200000.0
2008-12-30 14:51:00,52.058,52.068,52.057,52.068,17600000.0
2008-12-30 14:52:00,52.07,52.074,52.032,52.032,14400000.0
2008-12-30 14:53:00,52.032,52.032,52.018,52.021,10600000.0
2008-12-30 14:54:00,52.022,52.023,52.015,52.015,12800000.0
2008-12-30 14:55:00,52.023,52.033,52.023,52.032,11200000.0
2008-12-30 14:56:00,52.051,52.054,52.037,52.041,16000000.0
2008-12-30 14:57:00,52.03,52.034,52.03,52.034,12800000.0
2008-12-30 14:58:00,52.035,52.039,52.03,52.032,14400000.0
2008-12-30 14:59:00,52.033,52.033,52.018,52.022,12800000.0
2008-12-30 15:00:00,52.02,52.028,52.02,52.021,16000000.0
2008-12-30 15:01:00,52.021,52.024,52.01,52.022,17600000.0
2008-12-30 15:02:00,52.028,52.055,52.028,52.055,11200000.0
2008-12-30 15:03:00,52.072,52.073,52.039,52.039,9600000.0
2008-12-30 15:04:00,52.003,52.018,52.003,52.01,16000000.0
2008-12-30 15:05:00,52.009,52.02,52.008,52.02,12800000.0
2008-12-30 15:06:00,52.022,52.044,52.022,52.036,11200000.0
2008-12-30 15:07:00,52.042,52.05,52.036,52.05,11200000.0
2008-12-30 15:08:00,52.061,52.069,51.957,51.957,11200000.0
2008-12-30 15:09:00,51.945,51.956,51.939,51.939,14400000.0
2008-12-30 15:10:00,51.954,52.046,51.954,52.046,16000000.0
2008-12-30 15:11:00,52.065,52.065,52.048,52.049,11200000.0
2008-12-30 15:12:00,52.061,52.068,52.055,52.066,12800000.0
2008-12-30 15:13:00,52.066,52.073,52.065,52.073,12800000.0
2008-12-30 15:14:00,52.065,52.065,52.055,52.061,16000000.0
2008-12-30 15:15:00,52.052,52.059,52.038,52.052,17600000.0
2008-12-30 15:16:00,52.098,52.105,52.098,52.1,12800000.0
2008-12-30 15:17:00,52.099,52.122,52.099,52.122,13800000.0
2008-12-30 15:18:00,52.121,52.147,52.121,52.144,12800000.0
2008-12-30 15:19:00,52.157,52.157,52.133,52.151,16000000.0
2008-12-30 15:20:00,52.154,52.166,52.152,52.16,16000000.0
2008-12-30 15:21:00,52.165,52.165,52.069,52.165,17600000.0
2008-12-30 15:22:00,52.161,52.165,52.152,52.157,11200000.0
2008-12-30 15:23:00,52.169,52.171,52.163,52.167,11200000.0
2008-12-30 15:24:00,52.165,52.175,52.165,52.175,11200000.0
2008-12-30 15:25:00,52.182,52.192,52.18,52.19,13200000.0
2008-12-30 15:26:00,52.19,52.19,52.174,52.185,14400000.0
2008-12-30 15:27:00,52.187,52.236,52.187,52.227,12800000.0
2008-12-30 15:28:00,52.236,52.237,52.224,52.232,12800000.0
2008-12-30 15:29:00,52.231,52.233,52.227,52.227,17600000.0
2008-12-30 15:30:00,52.199,52.199,52.173,52.186,17600000.0
2008-12-30 15:31:00,52.197,52.204,52.193,52.202,12800000.0
2008-12-30 15:32:00,52.184,52.186,52.178,52.185,11200000.0
2008-12-30 15:33:00,52.201,52.211,52.201,52.211,11200000.0
2008-12-30 15:34:00,52.226,52.237,52.226,52.236,11200000.0
2008-12-30 15:35:00,52.242,52.251,52.238,52.243,12800000.0
2008-12-30 15:36:00,52.233,52.24,52.227,52.229,14400000.0
2008-12-30 15:37:00,52.2,52.209,52.189,52.189,16000000.0
2008-12-30 15:38:00,52.18,52.188,52.172,52.188,16000000.0
2008-12-30 15:39:00,52.183,52.194,52.178,52.194,14400000.0
2008-12-30 15:40:00,52.187,52.191,52.166,52.191,12800000.0
2008-12-30 15:41:00,52.196,52.237,52.196,52.226,15800000.0
2008-12-30 15:42:00,52.226,52.227,52.158,52.22,17600000.0
2008-12-30 15:43:00,52.226,52.237,52.222,52.222,12800000.0
2008-12-30 15:44:00,52.237,52.244,52.236,52.237,12800000.0
2008-12-30 15:45:00,52.232,52.241,52.226,52.241,12200000.0
2008-12-30 15:46:00,52.242,52.242,52.23,52.24,11200000.0
2008-12-30 15:47:00,52.238,52.238,52.217,52.221,11200000.0
2008-12-30 15:48:00,52.195,52.196,52.175,52.175,12800000.0
2008-12-30 15:49:00,52.159,52.173,52.159,52.169,11200000.0
2008-12-30 15:50:00,52.159,52.161,52.151,52.161,14400000.0
2008-12-30 15:51:00,52.168,52.179,52.167,52.169,11200000.0
2008-12-30 15:52:00,52.172,52.172,52.159,52.171,11200000.0
2008-12-30 15:53:00,52.175,52.194,52.169,52.169,12800000.0
2008-12-30 15:54:00,52.162,52.166,52.159,52.161,17600000.0
2008-12-30 15:55:00,52.152,52.152,52.125,52.139,17600000.0
2008-12-30 15:56:00,52.137,52.147,52.137,52.144,11200000.0
2008-12-30 15:57:00,52.137,52.139,52.133,52.133,14400000.0
2008-12-30 15:58:00,52.138,52.149,52.103,52.103,11200000.0
2008-12-30 15:59:00,52.075,52.078,52.001,52.001,11200000.0
2008-12-30 16:00:00,51.981,52.002,51.981,52.0,11200000.0
2008-12-30 16:01:00,52.01,52.017,52.004,52.004,11200000.0
2008-12-30 16:02:00,51.996,52.003,51.986,51.986,17600000.0
2008-12-30 16:03:00,51.979,51.979,51.971,51.978,12800000.0
2008-12-30 16:04:00,51.99,52.068,51.965,52.068,11200000.0
2008-12-30 16:05:00,52.085,52.088,52.08,52.086,14400000.0
2008-12-30 16:06:00,52.073,52.081,52.066,52.077,16000000.0
2008-12-30 16:07:00,52.084,52.088,52.077,52.081,11200000.0
2008-12-30 16:08:00,52.064,52.064,52.047,52.047,11200000.0
2008-12-30 16:09:00,52.043,52.048,52.038,52.047,17600000.0
2008-12-30 16:10:00,52.08,52.173,52.08,52.173,12800000.0
2008-12-30 16:11:00,52.191,52.191,52.114,52.114,11200000.0
2008-12-30 16:12:00,52.112,52.115,52.086,52.1,17600000.0
2008-12-30 16:13:00,52.066,52.066,52.043,52.043,11200000.0
2008-12-30 16:14:00,52.044,52.046,52.041,52.041,14400000.0
2008-12-30 16:15:00,52.044,52.053,52.043,52.043,11200000.0
2008-12-30 16:16:00,52.052,52.07,52.046,52.07,11200000.0
2008-12-30 16:17:00,52.071,52.071,52.052,52.062,17600000.0
2008-12-30 16:18:00,52.064,52.064,52.048,52.051,9600000.0
2008-12-30 16:19:00,52.049,52.066,52.048,52.065,11200000.0
2008-12-30 16:20:00,52.061,52.063,52.048,52.06,11200000.0
2008-12-30 16:21:00,52.064,52.071,52.061,52.061,11200000.0
2008-12-30 16:22:00,52.067,52.078,52.067,52.078,11200000.0
2008-12-30 16:23:00,52.069,52.073,52.059,52.059,12800000.0
2008-12-30 16:24:00,52.085,52.088,52.084,52.084,11200000.0
2008-12-30 16:25:00,52.086,52.103,52.086,52.103,12800000.0
2008-12-30 16:26:00,52.1,52.11,52.1,52.106,12800000.0
2008-12-30 16:27:00,52.12,52.12,52.083,52.091,17600000.0
2008-12-30 16:28:00,52.084,52.095,52.082,52.095,11200000.0
2008-12-30 16:29:00,52.096,52.097,52.086,52.096,14400000.0
2008-12-30 16:30:00,52.093,52.093,52.074,52.086,14400000.0
2008-12-30 16:31:00,52.097,52.097,52.052,52.075,14400000.0
2008-12-30 16:32:00,52.069,52.073,52.055,52.073,8000000.0
2008-12-30 16:33:00,52.078,52.079,52.072,52.078,9600000.0
2008-12-30 16:34:00,52.078,52.078,52.057,52.068,17600000.0
2008-12-30 16:35:00,52.071,52.071,52.055,52.069,12800000.0
2008-12-30 16:36:00,52.078,52.082,52.058,52.058,11200000.0
2008-12-30 16:37:00,52.069,52.094,52.069,52.072,12800000.0
2008-12-30 16:38:00,52.067,52.098,52.063,52.063,14400000.0
2008-12-30 16:39:00,52.049,52.055,52.042,52.047,12800000.0
2008-12-30 16:40:00,52.055,52.055,52.043,52.053,17600000.0
2008-12-30 16:41:00,52.073,52.082,52.072,52.082,12800000.0
2008-12-30 16:42:00,52.11,52.161,52.11,52.161,11200000.0
2008-12-30 16:43:00,52.15,52.15,52.116,52.116,12800000.0
2008-12-30 16:44:00,52.072,52.072,52.052,52.054,11200000.0
2008-12-30 16:45:00,52.064,52.071,52.062,52.062,11200000.0
2008-12-30 16:46:00,52.022,52.026,52.006,52.006,14400000.0
2008-12-30 16:47:00,52.007,52.031,52.002,52.024,17000000.0
2008-12-30 16:48:00,52.031,52.031,52.005,52.008,11200000.0
2008-12-30 16:49:00,52.005,52.012,52.005,52.005,12800000.0
2008-12-30 16:50:00,52.021,52.046,52.021,52.046,17600000.0
2008-12-30 16:51:00,52.066,52.076,52.015,52.015,11200000.0
2008-12-30 16:52:00,52.031,52.05,52.028,52.043,17600000.0
2008-12-30 16:53:00,52.062,52.077,52.057,52.077,17600000.0
2008-12-30 16:54:00,52.076,52.08,52.07,52.08,9600000.0
2008-12-30 16:55:00,52.074,52.076,52.065,52.072,14400000.0
2008-12-30 16:56:00,52.04,52.061,52.03,52.048,12800000.0
2008-12-30 16:57:00,52.057,52.057,52.031,52.031,16000000.0
2008-12-30 16:58:00,52.03,52.035,52.027,52.029,12800000.0
2008-12-30 16:59:00,52.041,52.045,52.025,52.029,12800000.0
2008-12-30 17:00:00,51.996,51.996,51.961,51.971,11200000.0
2008-12-30 17:01:00,51.974,51.982,51.892,51.974,12800000.0
2008-12-30 17:02:00,51.98,51.98,51.954,51.958,16000000.0
2008-12-30 17:03:00,51.965,51.965,51.954,51.954,11600000.0
2008-12-30 17:04:00,51.968,51.968,51.948,51.959,11600000.0
2008-12-30 17:05:00,51.972,51.984,51.972,51.974,18000000.0
2008-12-30 17:06:00,51.962,52.026,51.962,52.026,11600000.0
2008-12-30 17:07:00,52.043,52.044,52.007,52.007,11200000.0
2008-12-30 17:08:00,51.999,52.015,51.999,52.007,17600000.0
2008-12-30 17:09:00,52.034,52.115,52.034,52.115,16000000.0
2008-12-30 17:10:00,52.141,52.143,52.083,52.083,11200000.0
2008-12-30 17:11:00,52.071,52.093,52.071,52.093,12800000.0
2008-12-30 17:12:00,52.1,52.1,52.071,52.089,12800000.0
2008-12-30 17:13:00,52.095,52.102,52.088,52.102,12800000.0
2008-12-30 17:14:00,52.105,52.111,52.086,52.111,12800000.0
2008-12-30 17:15:00,52.107,52.149,52.107,52.149,12800000.0
2008-12-30 17:16:00,52.143,52.152,52.135,52.135,11200000.0
2008-12-30 17:17:00,52.139,52.139,52.127,52.127,11200000.0
2008-12-30 17:18:00,52.143,52.162,52.143,52.155,12800000.0
2008-12-30 17:19:00,52.161,52.161,52.142,52.157,16000000.0
2008-12-30 17:20:00,52.158,52.158,52.129,52.129,11200000.0
2008-12-30 17:21:00,52.114,52.114,52.101,52.109,12800000.0
2008-12-30 17:22:00,52.084,52.084,51.987,52.073,11200000.0
2008-12-30 17:23:00,52.072,52.088,52.068,52.088,11200000.0
2008-12-30 17:24:00,52.07,52.07,52.058,52.07,11200000.0
2008-12-30 17:25:00,52.066,52.067,52.039,52.039,11200000.0
2008-12-30 17:26:00,51.993,51.998,51.993,51.994,11200000.0
2008-12-30 17:27:00,51.995,51.995,51.983,51.983,17600000.0
2008-12-30 17:28:00,51.986,51.988,51.97,51.987,12800000.0
2008-12-30 17:29:00,51.976,51.982,51.956,51.956,12800000.0
2008-12-30 17:30:00,51.981,51.99,51.977,51.99,11200000.0
2008-12-30 17:31:00,52.005,52.044,52.004,52.004,12800000.0
2008-12-30 17:32:00,52.005,52.005,51.996,51.996,11200000.0
2008-12-30 17:33:00,52.001,52.007,51.992,51.992,12800000.0
2008-12-30 17:34:00,52.007,52.008,51.996,52.005,11200000.0
2008-12-30 17:35:00,51.995,51.995,51.983,51.993,12800000.0
2008-12-30 17:36:00,52.004,52.004,51.994,51.999,11200000.0
2008-12-30 17:37:00,52.005,52.008,51.997,52.002,11200000.0
2008-12-30 17:38:00,51.992,51.996,51.976,51.979,8000000.0
2008-12-30 17:39:00,51.987,52.001,51.987,51.994,17000000.0
2008-12-30 17:40:00,52.01,52.045,52.01,52.045,11200000.0
2008-12-30 17:41:00,52.043,52.043,52.02,52.038,11200000.0
2008-12-30 17:42:00,52.047,52.055,52.033,52.033,11200000.0
2008-12-30 17:43:00,52.035,52.048,52.035,52.047,12800000.0
2008-12-30 17:44:00,52.039,52.044,52.033,52.033,12800000.0
2008-12-30 17:45:00,52.044,52.053,52.039,52.04,11600000.0
2008-12-30 17:46:00,52.046,52.046,52.033,52.033,12800000.0
2008-12-30 17:47:00,52.031,52.037,52.024,52.032,12800000.0
2008-12-30 17:48:00,52.032,52.039,52.024,52.028,11200000.0
2008-12-30 17:49:00,52.033,52.047,52.033,52.046,11200000.0
2008-12-30 17:50:00,52.05,52.056,52.043,52.049,12800000.0
2008-12-30 17:51:00,52.062,52.078,52.057,52.067,10600000.0
2008-12-30 17:52:00,52.076,52.091,52.067,52.088,13200000.0
2008-12-30 17:53:00,52.086,52.086,52.075,52.075,17600000.0
2008-12-30 17:54:00,52.067,52.088,52.067,52.084,8000000.0
2008-12-30 17:55:00,52.101,52.101,52.086,52.091,12800000.0
2008-12-30 17:56:00,52.048,52.061,52.048,52.061,11600000.0
2008-12-30 17:57:00,52.057,52.057,52.027,52.031,16000000.0
2008-12-30 17:58:00,52.014,52.014,51.988,51.988,12800000.0
2008-12-30 17:59:00,51.952,51.952,51.924,51.933,11200000.0
2008-12-30 18:00:00,51.964,52.036,51.964,52.036,17000000.0
2008-12-30 18:01:00,52.072,52.091,51.985,52.067,17600000.0
2008-12-30 18:02:00,52.028,52.035,52.025,52.035,18000000.0
2008-12-30 18:03:00,52.038,52.04,52.023,52.024,12800000.0
2008-12-30 18:04:00,52.0,52.029,52.0,52.012,11200000.0
2008-12-30 18:05:00,52.022,52.027,52.018,52.027,17600000.0
2008-12-30 18:06:00,52.035,52.036,52.025,52.025,12800000.0
2008-12-30 18:07:00,52.022,52.026,52.012,52.018,11200000.0
2008-12-30 18:08:00,52.021,52.024,52.016,52.018,16000000.0
2008-12-30 18:09:00,52.02,52.02,51.995,51.995,16400000.0
2008-12-30 18:10:00,51.992,51.992,51.977,51.984,12800000.0
2008-12-30 18:11:00,51.98,51.989,51.979,51.988,11200000.0
2008-12-30 18:12:00,51.987,52.001,51.987,52.001,12800000.0
2008-12-30 18:13:00,51.993,52.013,51.993,52.009,11200000.0
2008-12-30 18:14:00,52.004,52.007,51.985,52.007,12800000.0
2008-12-30 18:15:00,52.006,52.014,52.004,52.004,8000000.0
2008-12-30 18:16:00,51.976,52.002,51.976,51.995,12800000.0
2008-12-30 18:17:00,52.023,52.026,52.016,52.026,11200000.0
2008-12-30 18:18:00,52.023,52.031,52.023,52.031,11200000.0
2008-12-30 18:19:00,52.026,52.038,52.001,52.001,16000000.0
2008-12-30 18:20:00,51.99,51.995,51.975,51.995,12200000.0
2008-12-30 18:21:00,52.002,52.018,52.001,52.018,11200000.0
2008-12-30 18:22:00,52.012,52.012,51.925,51.969,16000000.0
2008-12-30 18:23:00,51.953,51.982,51.953,51.98,16000000.0
2008-12-30 18:24:00,52.019,52.019,52.009,52.009,12800000.0
2008-12-30 18:25:00,52.002,52.002,51.988,51.988,11200000.0
2008-12-30 18:26:00,51.917,51.92,51.896,51.896,12200000.0
2008-12-30 18:27:00,51.884,51.925,51.884,51.909,14400000.0
2008-12-30 18:28:00,51.907,51.914,51.907,51.91,12800000.0
2008-12-30 18:29:00,51.907,51.916,51.907,51.916,12800000.0
2008-12-30 18:30:00,51.911,51.918,51.911,51.918,11200000.0
2008-12-30 18:31:00,51.923,51.923,51.913,51.913,12800000.0
2008-12-30 18:32:00,51.897,51.906,51.897,51.9,11200000.0
2008-12-30 18:33:00,51.914,51.915,51.891,51.891,11200000.0
2008-12-30 18:34:00,51.924,51.973,51.924,51.973,12800000.0
2008-12-30 18:35:00,51.967,51.967,51.923,51.961,12800000.0
2008-12-30 18:36:00,51.966,51.975,51.947,51.947,12800000.0
2008-12-30 18:37:00,51.941,51.955,51.941,51.955,18000000.0
2008-12-30 18:38:00,51.96,51.981,51.956,51.974,11200000.0
2008-12-30 18:39:00,51.965,51.975,51.964,51.974,16400000.0
2008-12-30 18:40:00,51.972,51.972,51.963,51.967,12800000.0
2008-12-30 18:41:00,51.971,52.001,51.971,52.001,14400000.0
2008-12-30 18:42:00,52.013,52.031,52.013,52.031,11200000.0
2008-12-30 18:43:00,52.046,52.046,52.037,52.037,12800000.0
2008-12-30 18:44:00,52.038,52.057,52.038,52.053,11200000.0
2008-12-30 18:45:00,52.06,52.06,52.044,52.045,11200000.0
2008-12-30 18:46:00,52.031,52.031,52.022,52.024,11200000.0
2008-12-30 18:47:00,52.019,52.033,52.015,52.015,12800000.0
2008-12-30 18:48:00,52.035,52.035,52.025,52.031,12800000.0
2008-12-30 18:49:00,52.027,52.029,52.025,52.029,12800000.0
2008-12-30 18:50:00,52.027,52.029,52.014,52.027,17600000.0
2008-12-30 18:51:00,52.025,52.026,52.015,52.026,12800000.0
2008-12-30 18:52:00,52.03,52.043,52.03,52.043,13200000.0
2008-12-30 18:53:00,52.047,52.058,52.038,52.056,12800000.0
2008-12-30 18:54:00,52.061,52.074,52.055,52.055,11200000.0
2008-12-30 18:55:00,52.061,52.067,52.058,52.064,10000000.0
2008-12-30 18:56:00,52.049,52.084,52.049,52.057,16000000.0
2008-12-30 18:57:00,52.055,52.058,52.046,52.058,11200000.0
2008-12-30 18:58:00,52.057,52.066,52.055,52.066,11200000.0
2008-12-30 18:59:00,52.069,52.069,52.047,52.047,17600000.0
2008-12-30 19:00:00,52.038,52.05,52.037,52.05,12800000.0
2008-12-30 19:01:00,52.049,52.066,52.049,52.049,12800000.0
2008-12-30 19:02:00,52.056,52.063,52.051,52.051,11200000.0
2008-12-30 19:03:00,52.043,52.047,52.034,52.034,12200000.0
2008-12-30 19:04:00,52.035,52.047,52.035,52.04,16000000.0
2008-12-30 19:05:00,52.028,52.031,52.018,52.018,14400000.0
2008-12-30 19:06:00,52.016,52.047,52.016,52.047,16000000.0
2008-12-30 19:07:00,52.043,52.049,52.037,52.047,11200000.0
2008-12-30 19:08:00,52.06,52.083,52.06,52.074,17600000.0
2008-12-30 19:09:00,52.071,52.076,52.058,52.058,12800000.0
2008-12-30 19:10:00,52.045,52.047,52.033,52.047,17600000.0
2008-12-30 19:11:00,52.041,52.041,52.033,52.041,12800000.0
2008-12-30 19:12:00,52.038,52.049,52.033,52.049,11200000.0
2008-12-30 19:13:00,52.067,52.07,52.045,52.045,11200000.0
2008-12-30 19:14:00,52.045,52.092,52.045,52.066,16000000.0
2008-12-30 19:15:00,52.067,52.071,52.056,52.058,12800000.0
2008-12-30 19:16:00,52.053,52.07,52.052,52.063,12800000.0
2008-12-30 19:17:00,52.063,52.063,52.049,52.049,12200000.0
2008-12-30 19:18:00,52.042,52.042,52.029,52.029,17000000.0
2008-12-30 19:19:00,52.027,52.038,52.025,52.038,16400000.0
2008-12-30 19:20:00,52.01,52.013,51.998,51.998,16000000.0
2008-12-30 19:21:00,52.037,52.042,52.031,52.042,16000000.0
2008-12-30 19:22:00,52.047,52.055,52.044,52.054,11200000.0
2008-12-30 19:23:00,52.075,52.075,52.04,52.043,17600000.0
2008-12-30 19:24:00,52.045,52.05,52.039,52.043,17600000.0
2008-12-30 19:25:00,52.051,52.061,52.051,52.061,17600000.0
2008-12-30 19:26:00,52.059,52.062,52.05,52.053,11200000.0
2008-12-30 19:27:00,52.045,52.045,52.025,52.025,11200000.0
2008-12-30 19:28:00,52.023,52.044,52.023,52.032,12800000.0
2008-12-30 19:29:00,52.049,52.061,52.049,52.056,11200000.0
2008-12-30 19:30:00,52.027,52.027,52.015,52.017,14400000.0
2008-12-30 19:31:00,52.03,52.052,52.03,52.051,17600000.0
2008-12-30 19:32:00,52.047,52.056,52.023,52.023,12800000.0
2008-12-30 19:33:00,52.018,52.025,52.018,52.02,12800000.0
2008-12-30 19:34:00,52.016,52.032,52.016,52.032,12800000.0
2008-12-30 19:35:00,52.031,52.041,52.031,52.04,17600000.0
2008-12-30 19:36:00,52.061,52.061,52.044,52.057,11200000.0
2008-12-30 19:37:00,52.053,52.07,52.053,52.066,11200000.0
2008-12-30 19:38:00,52.069,52.085,52.069,52.085,9600000.0
2008-12-30 19:39:00,52.081,52.086,52.081,52.085,11200000.0
2008-12-30 19:40:00,52.069,52.069,52.044,52.044,14400000.0
2008-12-30 19:41:00,52.066,52.076,52.064,52.076,12800000.0
2008-12-30 19:42:00,52.081,52.086,52.076,52.086,12800000.0
2008-12-30 19:43:00,52.089,52.137,52.089,52.137,11200000.0
2008-12-30 19:44:00,52.152,52.175,52.144,52.162,16000000.0
2008-12-30 19:45:00,52.15,52.157,52.143,52.157,11200000.0
2008-12-30 19:46:00,52.135,52.139,52.13,52.136,11200000.0
2008-12-30 19:47:00,52.121,52.125,52.101,52.101,16000000.0
2008-12-30 19:48:00,52.13,52.139,52.123,52.139,11200000.0
2008-12-30 19:49:00,52.145,52.153,52.13,52.13,12800000.0
2008-12-30 19:50:00,52.134,52.134,52.117,52.117,12800000.0
2008-12-30 19:51:00,52.124,52.132,52.122,52.128,12800000.0
2008-12-30 19:52:00,52.126,52.126,52.117,52.123,11200000.0
2008-12-30 19:53:00,52.126,52.128,52.117,52.124,17600000.0
2008-12-30 19:54:00,52.128,52.128,52.115,52.115,14400000.0
2008-12-30 19:55:00,52.114,52.115,52.103,52.11,11200000.0
2008-12-30 19:56:00,52.099,52.106,52.098,52.1,11200000.0
2008-12-30 19:57:00,52.094,52.102,52.09,52.098,12800000.0
2008-12-30 19:58:00,52.09,52.099,52.089,52.095,13800000.0
2008-12-30 19:59:00,52.035,52.042,52.024,52.04,14400000.0
2008-12-30 20:00:00,52.036,52.037,52.025,52.025,12800000.0
2008-12-30 20:01:00,52.025,52.031,52.025,52.028,11200000.0
2008-12-30 20:02:00,52.028,52.028,52.01,52.01,11200000.0
2008-12-30 20:03:00,52.013,52.023,52.007,52.007,16000000.0
2008-12-30 20:04:00,52.008,52.024,52.005,52.019,12800000.0
2008-12-30 20:05:00,52.019,52.019,52.012,52.012,12800000.0
2008-12-30 20:06:00,52.012,52.016,52.009,52.016,13200000.0
2008-12-30 20:07:00,52.028,52.028,52.018,52.025,15800000.0
2008-12-30 20:08:00,52.017,52.018,52.004,52.01,12800000.0
2008-12-30 20:09:00,52.007,52.007,51.995,52.004,16000000.0
2008-12-30 20:10:00,52.005,52.013,52.0,52.007,17000000.0
2008-12-30 20:11:00,52.009,52.021,52.009,52.021,14400000.0
2008-12-30 20:12:00,52.034,52.041,52.03,52.031,14400000.0
2008-12-30 20:13:00,52.022,52.023,52.015,52.017,11200000.0
2008-12-30 20:14:00,52.022,52.049,52.022,52.045,11200000.0
2008-12-30 20:15:00,52.027,52.027,52.023,52.024,11200000.0
2008-12-30 20:16:00,52.018,52.02,52.01,52.015,12800000.0
2008-12-30 20:17:00,52.026,52.031,52.014,52.027,12800000.0
2008-12-30 20:18:00,52.019,52.025,52.015,52.022,12800000.0
2008-12-30 20:19:00,52.015,52.015,52.006,52.006,11200000.0
2008-12-30 20:20:00,52.011,52.022,52.011,52.022,11200000.0
2008-12-30 20:21:00,52.032,52.032,52.014,52.018,11200000.0
2008-12-30 20:22:00,52.041,52.056,52.041,52.056,11200000.0
2008-12-30 20:23:00,52.015,52.015,52.001,52.002,16000000.0
2008-12-30 20:24:00,52.005,52.012,52.003,52.007,16000000.0
2008-12-30 20:25:00,52.012,52.015,52.007,52.013,12800000.0
2008-12-30 20:26:00,52.015,52.023,52.015,52.023,9600000.0
2008-12-30 20:27:00,51.9,51.9,51.9,51.9,17600000.0
2008-12-30 20:28:00,52.024,52.04,52.024,52.03,17600000.0
2008-12-30 20:29:00,52.011,52.021,52.0,52.0,12800000.0
2008-12-30 20:30:00,52.012,52.021,52.009,52.021,14400000.0
2008-12-30 20:31:00,52.021,52.028,52.021,52.021,14400000.0
2008-12-30 20:32:00,52.023,52.025,52.01,52.01,8000000.0
2008-12-30 20:33:00,52.01,52.011,51.992,52.004,16000000.0
2008-12-30 20:34:00,52.013,52.022,52.007,52.021,16000000.0
2008-12-30 20:35:00,52.016,52.029,52.015,52.015,16000000.0
2008-12-30 20:36:00,52.012,52.017,52.011,52.017,11200000.0
2008-12-30 20:37:00,52.014,52.014,51.999,52.01,17600000.0
2008-12-30 20:38:00,52.017,52.022,52.012,52.012,12800000.0
2008-12-30 20:39:00,52.014,52.018,52.004,52.009,16000000.0
2008-12-30 20:40:00,52.014,52.031,52.013,52.025,12800000.0
2008-12-30 20:41:00,52.004,52.01,52.003,52.006,14400000.0
2008-12-30 20:42:00,52.019,52.036,52.019,52.031,12800000.0
2008-12-30 20:43:00,52.041,52.042,52.032,52.039,17000000.0
2008-12-30 20:44:00,52.049,52.058,52.049,52.053,11200000.0
2008-12-30 20:45:00,52.06,52.06,52.035,52.046,11200000.0
2008-12-30 20:46:00,52.043,52.045,52.024,52.024,12800000.0
2008-12-30 20:47:00,52.027,52.034,52.026,52.027,11200000.0
2008-12-30 20:48:00,52.026,52.026,52.013,52.026,12800000.0
2008-12-30 20:49:00,52.022,52.022,52.012,52.017,11200000.0
2008-12-30 20:50:00,52.022,52.022,52.015,52.019,12800000.0
2008-12-30 20:51:00,52.027,52.029,52.021,52.029,11200000.0
2008-12-30 20:52:00,52.026,52.026,52.011,52.011,11200000.0
2008-12-30 20:53:00,52.013,52.014,52.007,52.013,12800000.0
2008-12-30 20:54:00,52.014,52.022,52.003,52.022,11200000.0
2008-12-30 20:55:00,52.02,52.023,52.007,52.007,12800000.0
2008-12-30 20:56:00,52.01,52.021,51.991,51.991,12800000.0
2008-12-30 20:57:00,51.972,51.991,51.972,51.989,11200000.0
2008-12-30 20:58:00,51.989,51.989,51.977,51.985,17600000.0
2008-12-30 20:59:00,51.985,52.002,51.907,52.002,14400000.0
2008-12-30 21:00:00,52.004,52.006,51.987,52.001,12800000.0
2008-12-30 21:01:00,51.986,51.991,51.979,51.979,17600000.0
2008-12-30 21:02:00,51.978,51.993,51.978,51.992,11200000.0
2008-12-30 21:03:00,51.992,51.996,51.986,51.987,12800000.0
2008-12-30 21:04:00,51.987,52.008,51.984,52.008,11200000.0
2008-12-30 21:05:00,52.016,52.022,52.012,52.022,14400000.0
2008-12-30 21:06:00,51.92,51.93,51.92,51.92,12800000.0
2008-12-30 21:07:00,52.012,52.015,52.007,52.015,12800000.0
2008-12-30 21:08:00,52.013,52.019,52.013,52.017,12800000.0
2008-12-30 21:09:00,52.025,52.036,52.025,52.036,12800000.0
2008-12-30 21:10:00,52.034,52.034,51.998,52.01,12800000.0
2008-12-30 21:11:00,52.042,52.043,52.028,52.035,12800000.0
2008-12-30 21:12:00,52.008,52.028,52.008,52.028,12800000.0
2008-12-30 21:13:00,52.013,52.025,52.012,52.025,11200000.0
2008-12-30 21:14:00,52.017,52.017,51.997,51.997,17600000.0
2008-12-30 21:15:00,52.0,52.029,52.0,52.029,17600000.0
2008-12-30 21:16:00,52.041,52.041,52.024,52.027,12800000.0
2008-12-30 21:17:00,52.033,52.038,52.032,52.033,12800000.0
2008-12-30 21:18:00,52.029,52.037,52.027,52.037,12800000.0
2008-12-30 21:19:00,52.037,52.037,52.024,52.024,12800000.0
2008-12-30 21:20:00,52.019,52.058,52.019,52.058,12800000.0
2008-12-30 21:21:00,52.061,52.068,52.058,52.058,9600000.0
2008-12-30 21:22:00,52.043,52.051,52.031,52.031,12800000.0
2008-12-30 21:23:00,52.02,52.026,52.017,52.021,8000000.0
2008-12-30 21:24:00,52.042,52.042,51.998,52.034,12800000.0
2008-12-30 21:25:00,52.034,52.047,52.034,52.041,11200000.0
2008-12-30 21:26:00,52.048,52.048,52.032,52.044,17600000.0
2008-12-30 21:27:00,52.016,52.016,52.005,52.009,11200000.0
2008-12-30 21:28:00,52.015,52.039,52.015,52.039,12800000.0
2008-12-30 21:29:00,52.026,52.043,52.026,52.03,12800000.0
2008-12-30 21:30:00,52.013,52.019,52.009,52.012,12200000.0
2008-12-30 21:31:00,52.005,52.005,51.991,51.993,11200000.0
2008-12-30 21:32:00,51.988,51.988,51.979,51.98,11200000.0
2008-12-30 21:33:00,51.979,51.979,51.949,51.949,11200000.0
2008-12-30 21:34:00,51.954,51.963,51.952,51.963,11600000.0
2008-12-30 21:35:00,51.97,51.97,51.961,51.961,11200000.0
2008-12-30 21:36:00,51.963,51.973,51.961,51.973,17400000.0
2008-12-30 21:37:00,51.965,51.965,51.954,51.957,12800000.0
2008-12-30 21:38:00,51.952,51.963,51.952,51.963,12800000.0
2008-12-30 21:39:00,51.963,51.996,51.963,51.996,11600000.0
2008-12-30 21:40:00,52.0,52.004,51.999,52.004,9600000.0
2008-12-30 21:41:00,52.009,52.031,52.009,52.031,13800000.0
2008-12-30 21:42:00,52.041,52.041,52.026,52.033,15400000.0
2008-12-30 21:43:00,52.015,52.027,52.015,52.027,17600000.0
2008-12-30 21:44:00,51.982,51.982,51.924,51.924,18000000.0
2008-12-30 21:45:00,51.92,51.92,51.88,51.88,14400000.0
2008-12-30 21:46:00,51.867,51.899,51.867,51.898,9600000.0
2008-12-30 21:47:00,51.942,52.007,51.942,52.003,12800000.0
2008-12-30 21:48:00,52.018,52.018,52.003,52.011,17600000.0
2008-12-30 21:49:00,52.013,52.02,52.008,52.02,14400000.0
2008-12-30 21:50:00,52.009,52.014,52.008,52.014,11200000.0
2008-12-30 21:51:00,52.014,52.017,51.918,51.996,12800000.0
2008-12-30 21:52:00,52.023,52.023,52.015,52.02,12800000.0
2008-12-30 21:53:00,52.0,52.015,52.0,52.009,17600000.0
2008-12-30 21:54:00,52.023,52.056,52.023,52.056,14400000.0
2008-12-30 21:55:00,52.066,52.073,52.064,52.064,11200000.0
2008-12-30 21:56:00,52.068,52.076,52.068,52.071,12800000.0
2008-12-30 21:57:00,52.066,52.077,52.066,52.072,12800000.0
2008-12-30 21:58:00,52.078,52.092,52.072,52.08,16000000.0
2008-12-30 21:59:00,52.086,52.102,52.086,52.086,14400000.0
2008-12-30 22:00:00,52.073,52.077,52.061,52.077,12800000.0
2008-12-30 22:01:00,52.071,52.071,52.063,52.071,12800000.0
2008-12-30 22:02:00,52.058,52.061,52.048,52.05,12800000.0
2008-12-30 22:03:00,52.046,52.047,52.036,52.044,11200000.0
2008-12-30 22:04:00,51.972,52.04,51.972,52.04,11200000.0
2008-12-30 22:05:00,52.035,52.047,52.035,52.046,12800000.0
2008-12-30 22:06:00,52.049,52.049,52.033,52.043,17000000.0
2008-12-30 22:07:00,52.046,52.056,52.042,52.05,12800000.0
2008-12-30 22:08:00,52.033,52.04,52.03,52.038,11200000.0
2008-12-30 22:09:00,52.027,52.039,52.027,52.033,11200000.0
2008-12-30 22:10:00,52.034,52.039,52.033,52.033,17600000.0
2008-12-30 22:11:00,52.038,52.038,52.021,52.021,14400000.0
2008-12-30 22:12:00,52.018,52.025,52.008,52.019,11200000.0
2008-12-30 22:13:00,52.023,52.026,52.023,52.024,16000000.0
2008-12-30 22:14:00,52.027,52.034,52.027,52.03,16000000.0
2008-12-30 22:15:00,52.035,52.041,52.035,52.041,12800000.0
2008-12-30 22:16:00,52.041,52.054,52.041,52.046,12800000.0
2008-12-30 22:17:00,52.044,52.06,52.044,52.06,10600000.0
2008-12-30 22:18:00,52.042,52.053,52.042,52.053,12800000.0
2008-12-30 22:19:00,52.056,52.062,52.054,52.062,14400000.0
2008-12-30 22:20:00,52.083,52.085,52.078,52.082,11200000.0
2008-12-30 22:21:00,52.065,52.065,52.056,52.058,12800000.0
2008-12-30 22:22:00,52.048,52.051,52.044,52.047,11200000.0
2008-12-30 22:23:00,52.048,52.049,52.039,52.045,12800000.0
2008-12-30 22:24:00,52.038,52.045,52.034,52.034,12800000.0
2008-12-30 22:25:00,52.047,52.072,52.047,52.072,17000000.0
2008-12-30 22:26:00,52.053,52.053,52.048,52.049,11200000.0
2008-12-30 22:27:00,52.038,52.047,52.038,52.046,9600000.0
2008-12-30 22:28:00,52.068,52.068,52.039,52.039,17600000.0
2008-12-30 22:29:00,52.045,52.05,52.037,52.045,14400000.0
2008-12-30 22:30:00,52.042,52.042,52.031,52.031,12800000.0
2008-12-30 22:31:00,52.044,52.07,52.044,52.059,11200000.0
2008-12-30 22:32:00,52.05,52.055,52.047,52.05,12800000.0
2008-12-30 22:33:00,52.032,52.051,52.031,52.051,12800000.0
2008-12-30 22:34:00,52.061,52.062,52.052,52.061,12800000.0
2008-12-30 22:35:00,52.056,52.062,52.054,52.062,12800000.0
2008-12-30 22:36:00,52.046,52.058,52.046,52.055,12800000.0
2008-12-30 22:37:00,52.052,52.052,52.027,52.033,16000000.0
2008-12-30 22:38:00,52.032,52.043,52.024,52.043,17600000.0
2008-12-30 22:39:00,52.041,52.041,52.031,52.032,11200000.0
2008-12-30 22:40:00,52.022,52.037,52.022,52.025,16000000.0
2008-12-30 22:41:00,52.055,52.059,52.027,52.037,12800000.0
2008-12-30 22:42:00,52.028,52.031,52.026,52.027,11200000.0
2008-12-30 22:43:00,52.034,52.045,52.034,52.045,11200000.0
2008-12-30 22:44:00,52.043,52.05,52.029,52.047,16400000.0
2008-12-30 22:45:00,52.051,52.051,52.039,52.042,12200000.0
2008-12-30 22:46:00,52.072,52.074,52.056,52.061,13200000.0
2008-12-30 22:47:00,52.066,52.069,52.05,52.05,12800000.0
2008-12-30 22:48:00,52.046,52.059,52.039,52.039,12800000.0
2008-12-30 22:49:00,52.048,52.057,52.045,52.057,11200000.0
2008-12-30 22:50:00,52.071,52.083,52.071,52.081,9600000.0
2008-12-30 22:51:00,52.063,52.081,52.052,52.081,12800000.0
2008-12-30 22:52:00,52.067,52.073,52.055,52.073,14400000.0
2008-12-30 22:53:00,51.98,51.98,51.96,51.97,11200000.0
2008-12-30 22:54:00,52.065,52.093,52.065,52.093,11200000.0
2008-12-30 22:55:00,52.109,52.116,52.108,52.108,12800000.0
2008-12-30 22:56:00,52.108,52.108,52.091,52.097,12800000.0
2008-12-30 22:57:00,52.086,52.106,52.086,52.106,11200000.0
2008-12-30 22:58:00,52.068,52.092,52.068,52.088,13800000.0
2008-12-30 22:59:00,52.108,52.111,52.055,52.055,11200000.0
2008-12-30 23:00:00,52.039,52.042,52.038,52.04,12800000.0
2008-12-30 23:01:00,52.038,52.042,52.036,52.036,11200000.0
2008-12-30 23:02:00,52.045,52.071,52.045,52.071,12800000.0
2008-12-30 23:03:00,52.091,52.094,52.081,52.094,17600000.0
2008-12-30 23:04:00,52.099,52.099,52.093,52.098,11200000.0
2008-12-30 23:05:00,52.101,52.104,52.081,52.097,10600000.0
2008-12-30 23:06:00,52.089,52.091,52.081,52.081,18000000.0
2008-12-30 23:07:00,52.075,52.088,52.073,52.088,12200000.0
2008-12-30 23:08:00,52.07,52.09,52.07,52.07,8000000.0
2008-12-30 23:09:00,52.08,52.08,52.05,52.08,8000000.0
2008-12-30 23:10:00,52.092,52.092,52.086,52.086,8000000.0
2008-12-30 23:11:00,52.086,52.12,52.086,52.12,17600000.0
2008-12-30 23:12:00,52.108,52.111,52.099,52.106,13800000.0
2008-12-30 23:13:00,52.107,52.109,52.103,52.109,14400000.0
2008-12-30 23:14:00,52.112,52.115,52.11,52.115,17600000.0
2008-12-30 23:15:00,52.119,52.119,52.095,52.096,12800000.0
2008-12-30 23:16:00,52.096,52.1,52.096,52.098,12800000.0
2008-12-30 23:17:00,52.078,52.08,52.063,52.08,17600000.0
2008-12-30 23:18:00,52.094,52.095,52.087,52.095,12800000.0
2008-12-30 23:19:00,52.091,52.1,52.089,52.094,12800000.0
2008-12-30 23:20:00,52.094,52.097,52.08,52.084,12800000.0
2008-12-30 23:21:00,52.08,52.08,52.045,52.045,12800000.0
2008-12-30 23:22:00,52.08,52.085,52.078,52.083,12800000.0
2008-12-30 23:23:00,52.088,52.088,52.053,52.053,11200000.0
2008-12-30 23:24:00,52.056,52.1,52.056,52.1,12800000.0
2008-12-30 23:25:00,52.099,52.1,52.01,52.1,11200000.0
2008-12-30 23:26:00,52.084,52.099,52.084,52.098,16000000.0
2008-12-30 23:27:00,52.085,52.106,52.082,52.088,16000000.0
2008-12-30 23:28:00,52.1,52.102,52.088,52.102,12800000.0
2008-12-30 23:29:00,52.1,52.101,52.094,52.095,11200000.0
2008-12-30 23:30:00,52.128,52.131,52.127,52.128,12800000.0
2008-12-30 23:31:00,52.109,52.131,52.109,52.131,11200000.0
2008-12-30 23:32:00,52.142,52.148,52.134,52.148,18000000.0
2008-12-30 23:33:00,52.144,52.147,52.141,52.146,12800000.0
2008-12-30 23:34:00,52.149,52.149,52.136,52.142,14400000.0
2008-12-30 23:35:00,52.126,52.132,52.121,52.126,12800000.0
2008-12-30 23:36:00,52.115,52.12,52.111,52.111,12800000.0
2008-12-30 23:37:00,51.94,51.94,51.87,51.92,11200000.0
2008-12-30 23:38:00,52.118,52.118,52.112,52.115,11200000.0
2008-12-30 23:39:00,51.93,51.95,51.93,51.94,13200000.0
2008-12-30 23:40:00,52.092,52.109,52.09,52.106,13200000.0
2008-12-30 23:41:00,52.121,52.128,52.113,52.12,14400000.0
2008-12-30 23:42:00,52.096,52.103,52.093,52.103,14400000.0
2008-12-30 23:43:00,52.092,52.105,52.086,52.095,11200000.0
2008-12-30 23:44:00,52.099,52.106,52.099,52.106,12800000.0
2008-12-30 23:45:00,52.136,52.151,52.136,52.146,16000000.0
2008-12-30 23:46:00,52.153,52.157,52.15,52.157,11200000.0
2008-12-30 23:47:00,52.156,52.156,52.141,52.141,12800000.0
2008-12-30 23:48:00,52.134,52.136,52.127,52.127,12800000.0
2008-12-30 23:49:00,52.124,52.131,52.119,52.126,17600000.0
2008-12-30 23:50:00,52.1,52.125,52.088,52.098,11200000.0
2008-12-30 23:51:00,52.063,52.063,52.055,52.062,12800000.0
2008-12-30 23:52:00,52.074,52.116,52.072,52.111,14400000.0
2008-12-30 23:53:00,52.114,52.128,52.114,52.127,14400000.0
2008-12-30 23:54:00,52.125,52.156,52.118,52.156,11600000.0
2008-12-30 23:55:00,52.163,52.17,52.116,52.116,12800000.0
2008-12-30 23:56:00,52.122,52.143,52.115,52.142,12800000.0
2008-12-30 23:57:00,52.142,52.142,52.129,52.137,12800000.0
2008-12-30 23:58:00,52.116,52.125,52.107,52.125,11200000.0
2008-12-30 23:59:00,52.137,52.158,52.137,52.147,14400000.0
2008-12-31 00:00:00,52.165,52.188,52.165,52.188,12800000.0
2008-12-31 00:01:00,52.154,52.179,52.154,52.179,11200000.0
2008-12-31 00:02:00,52.176,52.204,52.176,52.204,12800000.0
2008-12-31 00:03:00,52.214,52.216,52.208,52.216,11200000.0
2008-12-31 00:04:00,52.208,52.208,52.176,52.176,14400000.0
2008-12-31 00:05:00,52.168,52.196,52.148,52.196,12800000.0
2008-12-31 00:06:00,52.233,52.24,52.226,52.231,11200000.0
2008-12-31 00:07:00,52.204,52.204,52.178,52.178,16000000.0
2008-12-31 00:08:00,52.186,52.193,52.184,52.187,12800000.0
2008-12-31 00:09:00,52.173,52.173,52.146,52.167,12800000.0
2008-12-31 00:10:00,52.172,52.172,52.142,52.142,12800000.0
2008-12-31 00:11:00,51.93,51.95,51.93,51.95,11200000.0
2008-12-31 00:12:00,52.141,52.173,52.141,52.173,11200000.0
2008-12-31 00:13:00,52.171,52.171,52.141,52.164,12800000.0
2008-12-31 00:14:00,52.18,52.181,52.148,52.148,11200000.0
2008-12-31 00:15:00,52.157,52.161,52.157,52.16,11200000.0
2008-12-31 00:16:00,52.161,52.161,52.12,52.12,11200000.0
2008-12-31 00:17:00,52.111,52.119,52.11,52.119,12800000.0
2008-12-31 00:18:00,52.112,52.119,52.11,52.119,11200000.0
2008-12-31 00:19:00,52.119,52.124,52.114,52.12,11200000.0
2008-12-31 00:20:00,52.107,52.11,52.048,52.1,14400000.0
2008-12-31 00:21:00,52.118,52.134,52.118,52.129,11200000.0
2008-12-31 00:22:00,52.108,52.117,52.108,52.117,17600000.0
2008-12-31 00:23:00,52.107,52.114,52.106,52.106,12800000.0
2008-12-31 00:24:00,52.111,52.114,52.102,52.113,17600000.0
2008-12-31 00:25:00,52.118,52.126,52.111,52.126,11200000.0
2008-12-31 00:26:00,52.126,52.126,52.119,52.12,11200000.0
2008-12-31 00:27:00,52.112,52.112,52.106,52.107,12800000.0
2008-12-31 00:28:00,52.116,52.126,52.111,52.111,12800000.0
2008-12-31 00:29:00,52.099,52.101,52.092,52.101,14400000.0
2008-12-31 00:30:00,52.099,52.099,52.091,52.091,12800000.0
2008-12-31 00:31:00,52.099,52.105,52.095,52.103,12800000.0
2008-12-31 00:32:00,52.1,52.104,52.088,52.104,14400000.0
2008-12-31 00:33:00,52.101,52.101,52.084,52.099,11200000.0
2008-12-31 00:34:00,52.098,52.098,52.066,52.08,18000000.0
2008-12-31 00:35:00,52.085,52.093,52.083,52.093,11200000.0
2008-12-31 00:36:00,52.091,52.091,52.08,52.08,12800000.0
2008-12-31 00:37:00,52.084,52.084,52.0,52.0,14400000.0
2008-12-31 00:38:00,52.053,52.061,52.048,52.061,14400000.0
2008-12-31 00:39:00,52.059,52.067,52.055,52.067,11200000.0
2008-12-31 00:40:00,52.066,52.069,52.034,52.04,12800000.0
2008-12-31 00:41:00,52.035,52.057,52.035,52.057,11200000.0
2008-12-31 00:42:00,52.061,52.061,52.038,52.043,11200000.0
2008-12-31 00:43:00,52.038,52.045,52.037,52.039,12800000.0
2008-12-31 00:44:00,52.033,52.042,52.028,52.042,9600000.0
2008-12-31 00:45:00,52.044,52.051,52.04,52.044,15400000.0
2008-12-31 00:46:00,52.05,52.059,52.05,52.058,16000000.0
2008-12-31 00:47:00,52.062,52.068,52.057,52.068,10600000.0
2008-12-31 00:48:00,52.061,52.061,52.029,52.032,11200000.0
2008-12-31 00:49:00,52.033,52.042,52.017,52.042,16000000.0
2008-12-31 00:50:00,52.043,52.044,52.034,52.035,10600000.0
2008-12-31 00:51:00,52.035,52.035,52.024,52.033,11200000.0
2008-12-31 00:52:00,52.026,52.036,52.025,52.036,12800000.0
2008-12-31 00:53:00,52.031,52.036,52.024,52.024,16000000.0
2008-12-31 00:54:00,52.026,52.026,52.015,52.015,16000000.0
2008-12-31 00:55:00,52.015,52.015,52.001,52.007,12000000.0
2008-12-31 00:56:00,52.011,52.011,51.998,52.007,14400000.0
2008-12-31 00:57:00,52.016,52.031,52.015,52.027,17600000.0
2008-12-31 00:58:00,52.033,52.033,52.004,52.004,11200000.0
2008-12-31 00:59:00,51.996,51.996,51.969,51.969,12800000.0
2008-12-31 01:00:00,52.012,52.057,52.012,52.057,11200000.0
2008-12-31 01:01:00,52.004,52.084,52.004,52.066,11200000.0
2008-12-31 01:02:00,52.058,52.068,52.051,52.068,10600000.0
2008-12-31 01:03:00,52.055,52.055,52.026,52.026,11200000.0
2008-12-31 01:04:00,52.015,52.02,52.014,52.014,11200000.0
2008-12-31 01:05:00,52.009,52.033,52.009,52.033,12800000.0
2008-12-31 01:06:00,52.038,52.049,52.03,52.033,11200000.0
2008-12-31 01:07:00,52.027,52.027,52.012,52.014,11200000.0
2008-12-31 01:08:00,52.025,52.038,52.005,52.038,11200000.0
2008-12-31 01:09:00,52.057,52.063,52.047,52.063,12800000.0
2008-12-31 01:10:00,52.068,52.073,52.064,52.068,17600000.0
2008-12-31 01:11:00,51.957,52.058,51.957,52.058,11200000.0
2008-12-31 01:12:00,52.064,52.068,52.057,52.06,12800000.0
2008-12-31 01:13:00,52.078,52.087,52.063,52.087,11200000.0
2008-12-31 01:14:00,52.099,52.099,52.087,52.087,11200000.0
2008-12-31 01:15:00,52.094,52.117,52.084,52.117,11200000.0
2008-12-31 01:16:00,52.137,52.164,52.137,52.155,11200000.0
2008-12-31 01:17:00,52.116,52.116,52.098,52.116,11200000.0
2008-12-31 01:18:00,52.102,52.103,52.087,52.103,11200000.0
2008-12-31 01:19:00,52.106,52.109,52.092,52.092,16000000.0
2008-12-31 01:20:00,52.092,52.099,52.09,52.092,16000000.0
2008-12-31 01:21:00,52.102,52.117,52.102,52.116,17600000.0
2008-12-31 01:22:00,52.129,52.137,52.118,52.118,12800000.0
2008-12-31 01:23:00,52.105,52.128,52.103,52.116,12800000.0
2008-12-31 01:24:00,52.131,52.142,52.131,52.134,12800000.0
2008-12-31 01:25:00,52.127,52.127,52.09,52.09,14400000.0
2008-12-31 01:26:00,52.102,52.103,52.092,52.102,11200000.0
2008-12-31 01:27:00,52.092,52.106,52.092,52.106,11200000.0
2008-12-31 01:28:00,52.101,52.101,52.074,52.101,12800000.0
2008-12-31 01:29:00,52.107,52.107,52.096,52.101,12800000.0
2008-12-31 01:30:00,52.074,52.099,52.074,52.09,11200000.0
2008-12-31 01:31:00,52.097,52.118,52.067,52.118,12800000.0
2008-12-31 01:32:00,52.133,52.135,52.123,52.123,11200000.0
2008-12-31 01:33:00,52.11,52.123,52.108,52.117,12800000.0
2008-12-31 01:34:00,52.116,52.133,52.116,52.133,18000000.0
2008-12-31 01:35:00,52.135,52.137,52.128,52.133,11200000.0
2008-12-31 01:36:00,52.138,52.147,52.135,52.139,12800000.0
2008-12-31 01:37:00,52.151,52.153,52.132,52.138,14400000.0
2008-12-31 01:38:00,52.147,52.158,52.145,52.154,17600000.0
2008-12-31 01:39:00,52.156,52.159,52.069,52.159,12800000.0
2008-12-31 01:40:00,52.162,52.162,52.15,52.151,12800000.0
2008-12-31 01:41:00,52.146,52.157,52.145,52.145,12800000.0
2008-12-31 01:42:00,52.15,52.154,52.144,52.15,14400000.0
2008-12-31 01:43:00,52.16,52.166,52.16,52.165,11200000.0
2008-12-31 01:44:00,52.16,52.17,52.155,52.163,11200000.0
2008-12-31 01:45:00,52.171,52.176,52.171,52.176,11200000.0
2008-12-31 01:46:00,52.175,52.175,52.165,52.168,10600000.0
2008-12-31 01:47:00,52.175,52.176,52.147,52.158,17600000.0
2008-12-31 01:48:00,52.185,52.189,52.173,52.187,12800000.0
2008-12-31 01:49:00,52.173,52.173,52.139,52.139,16000000.0
2008-12-31 01:50:00,52.189,52.189,52.176,52.178,16000000.0
2008-12-31 01:51:00,52.161,52.169,52.148,52.169,17600000.0
2008-12-31 01:52:00,52.163,52.173,52.16,52.163,12200000.0
2008-12-31 01:53:00,52.162,52.167,52.156,52.167,14400000.0
2008-12-31 01:54:00,52.162,52.168,52.16,52.168,12800000.0
2008-12-31 01:55:00,52.164,52.18,52.164,52.18,11200000.0
2008-12-31 01:56:00,52.176,52.176,52.168,52.17,16400000.0
2008-12-31 01:57:00,52.158,52.165,52.146,52.146,11200000.0
2008-12-31 01:58:00,52.173,52.173,52.159,52.16,17600000.0
2008-12-31 01:59:00,52.162,52.162,52.153,52.154,11200000.0
2008-12-31 02:00:00,52.154,52.155,52.147,52.155,11200000.0
2008-12-31 02:01:00,52.161,52.176,52.161,52.176,11200000.0
2008-12-31 02:02:00,52.179,52.183,52.177,52.178,19200000.0
2008-12-31 02:03:00,52.172,52.172,52.143,52.143,12800000.0
2008-12-31 02:04:00,52.127,52.135,52.126,52.135,11200000.0
2008-12-31 02:05:00,52.146,52.146,52.14,52.14,12800000.0
2008-12-31 02:06:00,52.126,52.136,52.118,52.118,17600000.0
2008-12-31 02:07:00,52.115,52.13,52.115,52.124,20800000.0
2008-12-31 02:08:00,52.127,52.137,52.127,52.127,17600000.0
2008-12-31 02:09:00,52.134,52.137,52.132,52.136,14800000.0
2008-12-31 02:10:00,52.138,52.146,52.138,52.146,12800000.0
2008-12-31 02:11:00,52.149,52.149,52.108,52.108,12800000.0
2008-12-31 02:12:00,52.069,52.069,52.048,52.048,4800000.0
2008-12-31 02:13:00,52.057,52.072,52.056,52.056,16000000.0
2008-12-31 02:14:00,52.079,52.079,52.06,52.071,12800000.0
2008-12-31 02:15:00,52.062,52.062,52.056,52.056,11200000.0
2008-12-31 02:16:00,52.051,52.062,52.051,52.062,8000000.0
2008-12-31 02:17:00,52.067,52.08,52.067,52.077,11200000.0
2008-12-31 02:18:00,52.088,52.088,52.066,52.074,12800000.0
2008-12-31 02:19:00,52.058,52.069,52.058,52.065,9600000.0
2008-12-31 02:20:00,52.065,52.08,52.065,52.08,14400000.0
2008-12-31 02:21:00,52.073,52.081,52.064,52.074,17600000.0
2008-12-31 02:22:00,52.066,52.069,52.059,52.062,16000000.0
2008-12-31 02:23:00,52.065,52.074,52.06,52.066,11200000.0
2008-12-31 02:24:00,52.059,52.059,52.037,52.037,12800000.0
2008-12-31 02:25:00,52.038,52.042,52.036,52.041,24000000.0
2008-12-31 02:26:00,52.04,52.04,52.026,52.032,11200000.0
2008-12-31 02:27:00,51.994,52.021,51.994,52.008,12800000.0
2008-12-31 02:28:00,51.999,52.022,51.999,52.013,16000000.0
2008-12-31 02:29:00,52.005,52.038,52.001,52.038,11200000.0
2008-12-31 02:30:00,52.04,52.043,52.035,52.04,16000000.0
2008-12-31 02:31:00,52.001,52.019,51.997,52.019,14400000.0
2008-12-31 02:32:00,52.017,52.029,52.017,52.021,16000000.0
2008-12-31 02:33:00,52.028,52.067,52.021,52.067,11200000.0
2008-12-31 02:34:00,52.081,52.095,52.08,52.095,11200000.0
2008-12-31 02:35:00,52.099,52.106,52.091,52.102,12800000.0
2008-12-31 02:36:00,52.102,52.111,52.092,52.111,16000000.0
2008-12-31 02:37:00,52.111,52.121,52.064,52.064,12800000.0
2008-12-31 02:38:00,52.112,52.145,52.112,52.139,11200000.0
2008-12-31 02:39:00,52.146,52.16,52.146,52.16,19200000.0
2008-12-31 02:40:00,52.146,52.146,52.12,52.13,11200000.0
2008-12-31 02:41:00,52.131,52.138,52.114,52.12,12800000.0
2008-12-31 02:42:00,52.132,52.137,52.126,52.126,12800000.0
2008-12-31 02:43:00,52.129,52.155,52.129,52.155,25400000.0
2008-12-31 02:44:00,52.162,52.162,52.152,52.152,17600000.0
2008-12-31 02:45:00,52.148,52.164,52.148,52.164,9000000.0
2008-12-31 02:46:00,52.159,52.159,52.145,52.145,17600000.0
2008-12-31 02:47:00,52.144,52.151,52.135,52.135,8000000.0
2008-12-31 02:48:00,52.13,52.13,52.107,52.113,11200000.0
2008-12-31 02:49:00,52.115,52.115,52.096,52.096,9600000.0
2008-12-31 02:50:00,51.93,51.97,51.93,51.97,16000000.0
2008-12-31 02:51:00,52.103,52.11,52.099,52.11,16000000.0
2008-12-31 02:52:00,52.106,52.115,52.103,52.115,11200000.0
2008-12-31 02:53:00,52.11,52.113,52.05,52.113,12800000.0
2008-12-31 02:54:00,52.123,52.126,52.12,52.12,12800000.0
2008-12-31 02:55:00,52.112,52.13,52.112,52.13,12800000.0
2008-12-31 02:56:00,52.124,52.133,52.122,52.133,22800000.0
2008-12-31 02:58:00,52.122,52.141,52.122,52.14,9600000.0
2008-12-31 02:59:00,52.14,52.142,52.13,52.135,16000000.0
2008-12-31 03:00:00,52.12,52.126,52.117,52.122,11200000.0
2008-12-31 03:01:00,52.13,52.147,52.121,52.147,12800000.0
2008-12-31 03:02:00,52.149,52.149,52.133,52.133,12800000.0
2008-12-31 03:03:00,52.127,52.133,52.124,52.132,12800000.0
2008-12-31 03:04:00,52.122,52.122,52.073,52.073,28800000.0
2008-12-31 03:05:00,52.097,52.105,52.094,52.101,17600000.0
2008-12-31 03:06:00,52.103,52.103,52.092,52.092,17600000.0
2008-12-31 03:07:00,52.09,52.094,52.087,52.087,11200000.0
2008-12-31 03:08:00,52.106,52.114,52.1,52.105,17600000.0
2008-12-31 03:09:00,52.109,52.115,52.08,52.08,11200000.0
2008-12-31 03:10:00,52.042,52.054,52.038,52.05,16000000.0
2008-12-31 03:11:00,52.053,52.064,52.053,52.058,12800000.0
2008-12-31 03:12:00,52.052,52.059,52.045,52.055,12800000.0
2008-12-31 03:13:00,52.061,52.068,52.05,52.05,13800000.0
2008-12-31 03:14:00,52.048,52.048,52.013,52.013,11200000.0
2008-12-31 03:15:00,52.019,52.032,52.008,52.032,17600000.0
2008-12-31 03:16:00,52.042,52.05,52.039,52.039,11200000.0
2008-12-31 03:17:00,52.109,52.153,52.109,52.139,12800000.0
2008-12-31 03:18:00,52.13,52.146,52.13,52.146,12800000.0
2008-12-31 03:19:00,52.15,52.154,52.144,52.145,16400000.0
2008-12-31 03:20:00,52.152,52.159,52.152,52.152,12800000.0
2008-12-31 03:21:00,52.144,52.146,52.132,52.132,17600000.0
2008-12-31 03:22:00,52.142,52.142,52.127,52.133,12800000.0
2008-12-31 03:23:00,52.132,52.142,52.13,52.142,17600000.0
2008-12-31 03:24:00,52.14,52.156,52.14,52.148,29200000.0
2008-12-31 03:25:00,52.151,52.151,52.117,52.124,19200000.0
2008-12-31 03:26:00,52.133,52.151,52.133,52.145,12800000.0
2008-12-31 03:27:00,52.14,52.143,52.09,52.09,12800000.0
2008-12-31 03:28:00,52.093,52.125,52.093,52.125,11200000.0
2008-12-31 03:29:00,52.11,52.11,52.065,52.065,11200000.0
2008-12-31 03:30:00,52.07,52.108,52.07,52.095,12800000.0
2008-12-31 03:31:00,52.051,52.076,52.051,52.076,32000000.0
2008-12-31 03:32:00,52.094,52.129,52.094,52.108,17600000.0
2008-12-31 03:33:00,52.122,52.144,52.115,52.144,12800000.0
2008-12-31 03:34:00,52.138,52.138,52.115,52.135,16000000.0
2008-12-31 03:35:00,52.136,52.136,52.113,52.113,14400000.0
2008-12-31 03:36:00,52.096,52.097,52.092,52.092,8000000.0
2008-12-31 03:37:00,52.089,52.093,52.054,52.054,17600000.0
2008-12-31 03:38:00,52.06,52.06,52.053,52.059,12800000.0
2008-12-31 03:39:00,52.01,52.02,52.01,52.02,12800000.0
2008-12-31 03:40:00,52.064,52.064,52.057,52.057,12800000.0
2008-12-31 03:41:00,52.084,52.089,52.084,52.089,6400000.0
2008-12-31 03:42:00,52.078,52.095,52.078,52.078,17600000.0
2008-12-31 03:43:00,52.041,52.041,52.018,52.022,14400000.0
2008-12-31 03:44:00,52.017,52.033,52.017,52.033,28800000.0
2008-12-31 03:45:00,52.037,52.064,52.037,52.064,14400000.0
2008-12-31 03:46:00,52.069,52.069,52.058,52.065,12800000.0
2008-12-31 03:47:00,52.049,52.053,52.044,52.044,12800000.0
2008-12-31 03:48:00,52.048,52.058,52.044,52.058,16000000.0
2008-12-31 03:49:00,52.07,52.074,52.062,52.072,12800000.0
2008-12-31 03:50:00,52.066,52.086,52.066,52.086,13200000.0
2008-12-31 03:51:00,52.083,52.083,52.048,52.048,12800000.0
2008-12-31 03:52:00,52.053,52.053,52.042,52.042,12800000.0
2008-12-31 03:53:00,52.045,52.05,52.041,52.05,10600000.0
2008-12-31 03:54:00,52.054,52.054,52.033,52.043,11200000.0
2008-12-31 03:55:00,52.047,52.047,52.032,52.032,9600000.0
2008-12-31 03:56:00,52.062,52.071,52.054,52.067,12800000.0
2008-12-31 03:57:00,52.07,52.086,52.042,52.086,11200000.0
2008-12-31 03:58:00,52.109,52.118,52.107,52.118,12800000.0
2008-12-31 03:59:00,52.117,52.134,52.103,52.13,17600000.0
2008-12-31 04:00:00,52.132,52.132,52.103,52.106,11200000.0
2008-12-31 04:01:00,52.105,52.108,52.08,52.108,11200000.0
2008-12-31 04:02:00,52.134,52.134,52.118,52.128,12800000.0
2008-12-31 04:03:00,52.051,52.16,52.051,52.144,11200000.0
2008-12-31 04:04:00,52.093,52.122,52.086,52.122,12800000.0
2008-12-31 04:05:00,52.14,52.153,52.124,52.141,14400000.0
2008-12-31 04:06:00,52.137,52.144,52.137,52.141,9600000.0
2008-12-31 04:07:00,52.136,52.136,52.115,52.129,12800000.0
2008-12-31 04:08:00,52.154,52.154,52.133,52.133,12800000.0
2008-12-31 04:09:00,52.13,52.136,52.128,52.136,11200000.0
2008-12-31 04:10:00,52.133,52.143,52.131,52.137,16000000.0
2008-12-31 04:11:00,52.131,52.131,52.115,52.115,17600000.0
2008-12-31 04:12:00,52.109,52.118,52.109,52.118,12800000.0
2008-12-31 04:13:00,52.116,52.123,52.113,52.119,17600000.0
2008-12-31 04:14:00,52.118,52.118,52.103,52.112,11200000.0
2008-12-31 04:15:00,52.11,52.127,52.11,52.127,16000000.0
2008-12-31 04:16:00,52.129,52.132,52.12,52.129,14400000.0
2008-12-31 04:17:00,52.123,52.126,52.115,52.115,17600000.0
2008-12-31 04:18:00,52.113,52.12,52.108,52.108,12800000.0
2008-12-31 04:19:00,52.1,52.12,52.092,52.12,34600000.0
2008-12-31 04:20:00,52.104,52.121,52.104,52.111,12800000.0
2008-12-31 04:21:00,52.128,52.135,52.117,52.117,11200000.0
2008-12-31 04:22:00,52.124,52.131,52.122,52.127,12800000.0
2008-12-31 04:23:00,52.118,52.118,52.109,52.111,12800000.0
2008-12-31 04:24:00,52.109,52.112,52.099,52.105,16000000.0
2008-12-31 04:25:00,52.125,52.139,52.125,52.139,16000000.0
2008-12-31 04:26:00,52.133,52.142,52.133,52.142,12800000.0
2008-12-31 04:27:00,52.14,52.147,52.128,52.128,17600000.0
2008-12-31 04:28:00,52.109,52.125,52.108,52.111,12800000.0
2008-12-31 04:29:00,52.128,52.137,52.128,52.134,16400000.0
2008-12-31 04:30:00,52.123,52.132,52.119,52.13,11200000.0
2008-12-31 04:31:00,52.125,52.129,52.112,52.121,16000000.0
2008-12-31 04:32:00,52.114,52.117,52.105,52.105,8000000.0
2008-12-31 04:33:00,52.126,52.13,52.118,52.118,12800000.0
2008-12-31 04:34:00,52.107,52.116,52.103,52.107,13800000.0
2008-12-31 04:35:00,52.12,52.142,52.12,52.142,11200000.0
2008-12-31 04:36:00,52.144,52.144,52.143,52.144,11200000.0
2008-12-31 04:37:00,52.142,52.151,52.141,52.15,11200000.0
2008-12-31 04:38:00,52.151,52.153,52.138,52.138,16000000.0
2008-12-31 04:39:00,52.148,52.148,52.127,52.127,14400000.0
2008-12-31 04:40:00,52.127,52.158,52.118,52.158,12800000.0
2008-12-31 04:41:00,52.167,52.168,52.158,52.158,11200000.0
2008-12-31 04:42:00,52.167,52.172,52.164,52.164,11200000.0
2008-12-31 04:43:00,52.173,52.18,52.166,52.178,17600000.0
2008-12-31 04:44:00,52.189,52.197,52.187,52.189,11200000.0
2008-12-31 04:45:00,52.187,52.192,52.187,52.192,11200000.0
2008-12-31 04:46:00,52.182,52.182,52.169,52.169,13200000.0
2008-12-31 04:47:00,52.195,52.201,52.184,52.184,16000000.0
2008-12-31 04:48:00,52.197,52.2,52.176,52.176,11200000.0
2008-12-31 04:49:00,52.162,52.165,52.156,52.165,12800000.0
2008-12-31 04:50:00,52.159,52.169,52.159,52.164,17600000.0
2008-12-31 04:51:00,52.169,52.175,52.169,52.175,16400000.0
2008-12-31 04:52:00,52.176,52.182,52.176,52.18,13200000.0
2008-12-31 04:53:00,52.156,52.156,52.145,52.145,12800000.0
2008-12-31 04:54:00,52.147,52.155,52.146,52.15,33600000.0
2008-12-31 04:55:00,52.165,52.172,52.163,52.169,11200000.0
2008-12-31 04:56:00,52.173,52.178,52.167,52.172,16000000.0
2008-12-31 04:57:00,52.15,52.161,52.145,52.145,17600000.0
2008-12-31 04:58:00,52.144,52.144,52.139,52.143,8000000.0
2008-12-31 04:59:00,52.154,52.16,52.144,52.16,17600000.0
2008-12-31 05:00:00,52.16,52.16,52.151,52.153,8000000.0
2008-12-31 05:01:00,52.151,52.151,52.145,52.15,14400000.0
2008-12-31 05:02:00,52.144,52.151,52.143,52.143,17600000.0
2008-12-31 05:03:00,52.144,52.144,52.136,52.144,9600000.0
2008-12-31 05:04:00,52.143,52.162,52.143,52.162,12800000.0
2008-12-31 05:05:00,52.151,52.162,52.148,52.159,12800000.0
2008-12-31 05:06:00,52.164,52.179,52.163,52.179,17000000.0
2008-12-31 05:07:00,52.157,52.16,52.13,52.13,11200000.0
2008-12-31 05:08:00,52.185,52.189,52.185,52.188,11200000.0
2008-12-31 05:09:00,52.181,52.181,52.172,52.175,8000000.0
2008-12-31 05:10:00,52.16,52.182,52.16,52.182,12800000.0
2008-12-31 05:11:00,52.184,52.184,52.152,52.152,11200000.0
2008-12-31 05:12:00,52.164,52.185,52.157,52.157,17600000.0
2008-12-31 05:13:00,52.189,52.192,52.179,52.184,11200000.0
2008-12-31 05:14:00,52.175,52.187,52.175,52.183,16000000.0
2008-12-31 05:15:00,52.183,52.184,52.176,52.178,12800000.0
2008-12-31 05:16:00,52.175,52.175,52.161,52.163,16000000.0
2008-12-31 05:17:00,52.172,52.174,52.151,52.168,16000000.0
2008-12-31 05:18:00,52.173,52.174,52.165,52.169,11200000.0
2008-12-31 05:19:00,52.165,52.174,52.162,52.172,17600000.0
2008-12-31 05:20:00,52.169,52.169,52.158,52.158,12800000.0
2008-12-31 05:21:00,52.162,52.162,52.149,52.155,17600000.0
2008-12-31 05:22:00,52.15,52.16,52.15,52.155,25600000.0
2008-12-31 05:23:00,52.153,52.161,52.153,52.159,43200000.0
2008-12-31 05:24:00,52.168,52.168,52.155,52.155,12800000.0
2008-12-31 05:25:00,52.163,52.174,52.154,52.174,12800000.0
2008-12-31 05:26:00,52.174,52.188,52.174,52.178,11200000.0
2008-12-31 05:27:00,52.172,52.193,52.172,52.193,12800000.0
2008-12-31 05:28:00,52.179,52.188,52.179,52.188,11600000.0
2008-12-31 05:29:00,52.13,52.15,52.13,52.13,15800000.0
2008-12-31 05:30:00,52.188,52.189,52.18,52.184,15800000.0
2008-12-31 05:31:00,52.172,52.181,52.16,52.16,11200000.0
2008-12-31 05:32:00,52.168,52.172,52.168,52.168,12800000.0
2008-12-31 05:33:00,52.172,52.178,52.172,52.177,11200000.0
2008-12-31 05:34:00,52.166,52.17,52.16,52.17,16000000.0
2008-12-31 05:35:00,52.169,52.179,52.169,52.174,11200000.0
2008-12-31 05:36:00,52.193,52.202,52.193,52.201,12800000.0
2008-12-31 05:37:00,52.18,52.183,52.175,52.18,12800000.0
2008-12-31 05:38:00,52.173,52.187,52.173,52.186,9600000.0
2008-12-31 05:39:00,52.221,52.227,52.199,52.199,12800000.0
2008-12-31 05:40:00,52.196,52.205,52.193,52.205,12800000.0
2008-12-31 05:41:00,52.211,52.216,52.206,52.211,11200000.0
2008-12-31 05:42:00,52.211,52.211,52.201,52.201,19200000.0
2008-12-31 05:43:00,52.2,52.206,52.177,52.177,18000000.0
2008-12-31 05:44:00,52.202,52.208,52.2,52.208,14400000.0
2008-12-31 05:45:00,52.206,52.219,52.205,52.205,12800000.0
2008-12-31 05:46:00,52.208,52.218,52.195,52.195,12800000.0
2008-12-31 05:47:00,52.215,52.215,52.205,52.211,12800000.0
2008-12-31 05:48:00,52.218,52.218,52.202,52.202,11200000.0
2008-12-31 05:49:00,52.189,52.201,52.188,52.2,22400000.0
2008-12-31 05:50:00,52.212,52.212,52.19,52.194,12800000.0
2008-12-31 05:51:00,52.204,52.213,52.194,52.207,16000000.0
2008-12-31 05:52:00,52.2,52.2,52.188,52.188,16000000.0
2008-12-31 05:53:00,52.2,52.208,52.194,52.195,12800000.0
2008-12-31 05:54:00,52.201,52.204,52.195,52.2,11200000.0
2008-12-31 05:55:00,52.21,52.213,52.207,52.212,16000000.0
2008-12-31 05:56:00,52.196,52.203,52.196,52.198,17600000.0
2008-12-31 05:57:00,52.211,52.217,52.211,52.215,11200000.0
2008-12-31 05:58:00,52.214,52.214,52.205,52.205,11200000.0
2008-12-31 05:59:00,52.211,52.22,52.204,52.204,17600000.0
2008-12-31 06:00:00,52.207,52.229,52.207,52.229,8000000.0
2008-12-31 06:01:00,52.212,52.213,52.196,52.196,8000000.0
2008-12-31 06:02:00,52.19,52.195,52.19,52.19,17600000.0
2008-12-31 06:03:00,52.178,52.195,52.175,52.195,12800000.0
2008-12-31 06:04:00,52.204,52.217,52.204,52.205,12800000.0
2008-12-31 06:05:00,52.233,52.26,52.233,52.26,11200000.0
2008-12-31 06:06:00,52.254,52.254,52.243,52.253,10600000.0
2008-12-31 06:07:00,52.279,52.297,52.279,52.297,10600000.0
2008-12-31 06:08:00,52.3,52.303,52.287,52.287,17600000.0
2008-12-31 06:09:00,52.244,52.244,52.201,52.213,12800000.0
2008-12-31 06:10:00,52.201,52.222,52.201,52.222,11200000.0
2008-12-31 06:11:00,52.221,52.223,52.215,52.22,35200000.0
2008-12-31 06:12:00,52.227,52.234,52.222,52.233,11200000.0
2008-12-31 06:13:00,52.233,52.239,52.222,52.222,9600000.0
2008-12-31 06:14:00,52.218,52.228,52.215,52.215,17600000.0
2008-12-31 06:15:00,52.213,52.218,52.209,52.209,18000000.0
2008-12-31 06:16:00,52.206,52.214,52.206,52.214,8000000.0
2008-12-31 06:17:00,52.209,52.217,52.194,52.21,14400000.0
2008-12-31 06:18:00,52.193,52.21,52.12,52.205,11200000.0
2008-12-31 06:19:00,52.22,52.226,52.219,52.226,9600000.0
2008-12-31 06:20:00,52.242,52.252,52.239,52.242,12800000.0
2008-12-31 06:21:00,52.237,52.237,52.222,52.23,14400000.0
2008-12-31 06:22:00,52.253,52.256,52.239,52.256,16400000.0
2008-12-31 06:23:00,52.243,52.247,52.23,52.233,11200000.0
2008-12-31 06:24:00,52.253,52.26,52.252,52.26,14400000.0
2008-12-31 06:25:00,52.233,52.241,52.222,52.229,17600000.0
2008-12-31 06:26:00,52.227,52.251,52.227,52.249,11200000.0
2008-12-31 06:27:00,52.256,52.262,52.255,52.262,8000000.0
2008-12-31 06:28:00,52.261,52.269,52.258,52.268,16000000.0
2008-12-31 06:29:00,52.262,52.262,52.241,52.241,12800000.0
2008-12-31 06:30:00,52.234,52.235,52.223,52.228,27200000.0
2008-12-31 06:31:00,52.218,52.219,52.204,52.215,11200000.0
2008-12-31 06:32:00,52.193,52.202,52.184,52.202,22400000.0
2008-12-31 06:33:00,52.209,52.234,52.209,52.216,24000000.0
2008-12-31 06:34:00,52.251,52.284,52.251,52.255,17600000.0
2008-12-31 06:35:00,52.239,52.253,52.239,52.253,11200000.0
2008-12-31 06:36:00,52.269,52.269,52.241,52.245,12800000.0
2008-12-31 06:37:00,52.254,52.265,52.252,52.262,12800000.0
2008-12-31 06:38:00,52.265,52.268,52.263,52.264,8000000.0
2008-12-31 06:39:00,52.253,52.266,52.243,52.243,14400000.0
2008-12-31 06:40:00,52.251,52.261,52.251,52.259,17600000.0
2008-12-31 06:41:00,52.263,52.272,52.263,52.266,11200000.0
2008-12-31 06:42:00,52.286,52.286,52.268,52.273,14400000.0
2008-12-31 06:43:00,52.268,52.268,52.241,52.241,19200000.0
2008-12-31 06:44:00,52.298,52.298,52.278,52.279,11200000.0
2008-12-31 06:45:00,52.269,52.278,52.264,52.278,12800000.0
2008-12-31 06:46:00,52.241,52.264,52.241,52.264,8000000.0
2008-12-31 06:47:00,52.29,52.29,52.266,52.266,12800000.0
2008-12-31 06:48:00,52.256,52.256,52.207,52.215,12800000.0
2008-12-31 06:49:00,52.216,52.24,52.216,52.24,6400000.0
2008-12-31 06:50:00,52.25,52.258,52.244,52.244,11200000.0
2008-12-31 06:51:00,52.26,52.26,52.246,52.252,16000000.0
2008-12-31 06:52:00,52.255,52.264,52.247,52.264,14400000.0
2008-12-31 06:53:00,52.28,52.28,52.25,52.28,14400000.0
2008-12-31 06:54:00,52.264,52.272,52.263,52.269,14400000.0
2008-12-31 06:55:00,52.264,52.269,52.255,52.263,9600000.0
2008-12-31 06:56:00,52.255,52.266,52.255,52.266,8000000.0
2008-12-31 06:57:00,52.265,52.268,52.261,52.261,16000000.0
2008-12-31 06:58:00,52.255,52.272,52.255,52.268,11200000.0
2008-12-31 06:59:00,52.293,52.303,52.275,52.275,17600000.0
2008-12-31 07:00:00,52.296,52.306,52.296,52.306,11200000.0
2008-12-31 07:01:00,52.294,52.307,52.289,52.289,16000000.0
2008-12-31 07:02:00,52.274,52.288,52.274,52.286,12800000.0
2008-12-31 07:03:00,52.291,52.294,52.287,52.294,12800000.0
2008-12-31 07:04:00,52.278,52.298,52.273,52.298,12800000.0
2008-12-31 07:06:00,52.276,52.29,52.276,52.29,15400000.0
2008-12-31 07:07:00,52.289,52.291,52.282,52.282,12800000.0
2008-12-31 07:08:00,52.298,52.3,52.294,52.294,29200000.0
2008-12-31 07:09:00,52.298,52.315,52.298,52.315,16000000.0
2008-12-31 07:10:00,52.306,52.312,52.305,52.306,19200000.0
2008-12-31 07:11:00,52.319,52.319,52.308,52.309,17600000.0
2008-12-31 07:12:00,52.282,52.296,52.279,52.282,11200000.0
2008-12-31 07:13:00,52.291,52.295,52.286,52.29,14400000.0
2008-12-31 07:14:00,52.282,52.287,52.28,52.282,12800000.0
2008-12-31 07:15:00,52.269,52.269,52.236,52.236,11200000.0
2008-12-31 07:16:00,52.237,52.239,52.226,52.226,14800000.0
2008-12-31 07:17:00,52.228,52.236,52.227,52.235,11200000.0
2008-12-31 07:18:00,52.246,52.252,52.243,52.245,11200000.0
2008-12-31 07:19:00,52.25,52.256,52.244,52.247,11200000.0
2008-12-31 07:20:00,52.22,52.255,52.22,52.255,14400000.0
2008-12-31 07:21:00,52.252,52.255,52.242,52.243,12800000.0
2008-12-31 07:22:00,52.242,52.248,52.242,52.242,12800000.0
2008-12-31 07:23:00,52.25,52.253,52.24,52.25,15400000.0
2008-12-31 07:24:00,52.25,52.255,52.25,52.252,11200000.0
2008-12-31 07:25:00,52.258,52.263,52.258,52.258,11200000.0
2008-12-31 07:26:00,52.26,52.26,52.244,52.244,12800000.0
2008-12-31 07:27:00,52.243,52.243,52.235,52.24,12800000.0
2008-12-31 07:28:00,52.23,52.23,52.225,52.23,12800000.0
2008-12-31 07:29:00,52.249,52.259,52.24,52.259,26600000.0
2008-12-31 07:30:00,52.251,52.267,52.177,52.263,16000000.0
2008-12-31 07:31:00,52.248,52.261,52.237,52.261,11200000.0
2008-12-31 07:32:00,52.271,52.293,52.271,52.29,12800000.0
2008-12-31 07:33:00,52.294,52.3,52.291,52.295,16000000.0
2008-12-31 07:34:00,52.294,52.294,52.267,52.267,11200000.0
2008-12-31 07:35:00,52.244,52.244,52.232,52.232,8000000.0
2008-12-31 07:36:00,52.246,52.266,52.246,52.261,12800000.0
2008-12-31 07:37:00,52.261,52.356,52.261,52.341,14400000.0
2008-12-31 07:38:00,52.348,52.348,52.322,52.323,16000000.0
2008-12-31 07:39:00,52.323,52.339,52.316,52.337,19200000.0
2008-12-31 07:40:00,52.351,52.351,52.338,52.338,11200000.0
2008-12-31 07:41:00,52.325,52.325,52.315,52.317,32400000.0
2008-12-31 07:42:00,52.306,52.322,52.287,52.315,33600000.0
2008-12-31 07:43:00,52.31,52.31,52.287,52.287,29200000.0
2008-12-31 07:44:00,52.31,52.347,52.31,52.347,8000000.0
2008-12-31 07:45:00,52.369,52.391,52.324,52.368,14400000.0
2008-12-31 07:46:00,52.378,52.404,52.378,52.404,27200000.0
2008-12-31 07:47:00,52.415,52.415,52.405,52.405,8000000.0
2008-12-31 07:48:00,52.406,52.42,52.406,52.42,11200000.0
2008-12-31 07:49:00,52.413,52.414,52.406,52.409,16000000.0
2008-12-31 07:50:00,52.409,52.414,52.405,52.413,11200000.0
2008-12-31 07:51:00,52.401,52.401,52.371,52.377,38400000.0
2008-12-31 07:52:00,52.373,52.379,52.373,52.379,9600000.0
2008-12-31 07:53:00,52.387,52.39,52.38,52.38,11200000.0
2008-12-31 07:54:00,52.394,52.394,52.377,52.38,12800000.0
2008-12-31 07:55:00,52.371,52.387,52.37,52.37,30400000.0
2008-12-31 07:56:00,52.374,52.379,52.365,52.371,16000000.0
2008-12-31 07:57:00,52.367,52.367,52.329,52.329,17600000.0
2008-12-31 07:58:00,52.315,52.315,52.307,52.307,11600000.0
2008-12-31 07:59:00,52.303,52.303,52.284,52.284,17600000.0
2008-12-31 08:00:00,52.319,52.319,52.286,52.286,12800000.0
2008-12-31 08:01:00,52.283,52.283,52.264,52.264,11200000.0
2008-12-31 08:02:00,52.259,52.279,52.259,52.279,9600000.0
2008-12-31 08:03:00,52.306,52.314,52.305,52.305,9600000.0
2008-12-31 08:04:00,52.297,52.297,52.288,52.293,11200000.0
2008-12-31 08:05:00,52.299,52.299,52.29,52.29,12800000.0
2008-12-31 08:06:00,52.296,52.296,52.291,52.292,12800000.0
2008-12-31 08:07:00,52.288,52.288,52.257,52.262,16000000.0
2008-12-31 08:08:00,52.282,52.304,52.282,52.304,12800000.0
2008-12-31 08:09:00,52.318,52.318,52.31,52.31,12800000.0
2008-12-31 08:10:00,52.323,52.332,52.318,52.318,30400000.0
2008-12-31 08:11:00,52.28,52.285,52.272,52.283,12800000.0
2008-12-31 08:12:00,52.279,52.301,52.275,52.275,17600000.0
2008-12-31 08:13:00,52.309,52.309,52.288,52.288,14400000.0
2008-12-31 08:14:00,52.284,52.288,52.259,52.279,16000000.0
2008-12-31 08:15:00,52.302,52.311,52.295,52.3,11200000.0
2008-12-31 08:16:00,52.298,52.304,52.297,52.303,19200000.0
2008-12-31 08:17:00,52.291,52.291,52.287,52.287,11200000.0
2008-12-31 08:18:00,52.288,52.288,52.28,52.281,11200000.0
2008-12-31 08:19:00,52.284,52.284,52.265,52.265,11200000.0
2008-12-31 08:20:00,52.271,52.275,52.265,52.265,12800000.0
2008-12-31 08:21:00,52.26,52.26,52.195,52.195,9600000.0
2008-12-31 08:22:00,52.197,52.197,52.183,52.183,11200000.0
2008-12-31 08:23:00,52.201,52.208,52.199,52.203,16000000.0
2008-12-31 08:24:00,52.206,52.206,52.194,52.196,17600000.0
2008-12-31 08:25:00,52.211,52.227,52.209,52.227,12800000.0
2008-12-31 08:26:00,52.225,52.245,52.225,52.245,11200000.0
2008-12-31 08:27:00,52.239,52.249,52.239,52.24,11200000.0
2008-12-31 08:28:00,52.213,52.213,52.207,52.207,12800000.0
2008-12-31 08:29:00,52.235,52.245,52.228,52.228,11200000.0
2008-12-31 08:30:00,52.243,52.247,52.237,52.245,12200000.0
2008-12-31 08:31:00,52.239,52.256,52.237,52.256,12800000.0
2008-12-31 08:32:00,52.261,52.278,52.261,52.264,14400000.0
2008-12-31 08:33:00,52.245,52.266,52.245,52.266,41600000.0
2008-12-31 08:34:00,52.15,52.19,52.15,52.18,48000000.0
2008-12-31 08:35:00,52.265,52.272,52.261,52.272,48000000.0
2008-12-31 08:36:00,52.24,52.243,52.23,52.242,16000000.0
2008-12-31 08:37:00,52.269,52.269,52.233,52.233,14400000.0
2008-12-31 08:38:00,52.222,52.234,52.221,52.234,17600000.0
2008-12-31 08:39:00,52.266,52.266,52.239,52.261,14400000.0
2008-12-31 08:40:00,52.232,52.233,52.225,52.233,11200000.0
2008-12-31 08:41:00,52.257,52.263,52.24,52.254,31400000.0
2008-12-31 08:42:00,52.245,52.266,52.245,52.266,14400000.0
2008-12-31 08:43:00,52.258,52.258,52.235,52.236,12800000.0
2008-12-31 08:44:00,52.222,52.222,52.201,52.212,16000000.0
2008-12-31 08:45:00,52.203,52.21,52.189,52.196,12800000.0
2008-12-31 08:46:00,52.178,52.184,52.178,52.184,12800000.0
2008-12-31 08:47:00,52.21,52.226,52.21,52.226,24000000.0
2008-12-31 08:48:00,52.228,52.231,52.219,52.226,30400000.0
2008-12-31 08:49:00,52.223,52.223,52.216,52.221,8000000.0
2008-12-31 08:50:00,52.238,52.248,52.234,52.235,12800000.0
2008-12-31 08:51:00,52.229,52.236,52.229,52.23,22400000.0
2008-12-31 08:52:00,52.23,52.243,52.23,52.238,35200000.0
2008-12-31 08:53:00,52.243,52.255,52.235,52.255,56000000.0
2008-12-31 08:54:00,52.27,52.278,52.27,52.271,22400000.0
2008-12-31 08:55:00,52.25,52.256,52.246,52.248,17600000.0
2008-12-31 08:56:00,52.252,52.253,52.244,52.253,14400000.0
2008-12-31 08:57:00,52.273,52.273,52.257,52.257,43200000.0
2008-12-31 08:58:00,52.254,52.269,52.254,52.261,19200000.0
2008-12-31 08:59:00,52.266,52.272,52.262,52.271,14400000.0
2008-12-31 09:00:00,52.28,52.285,52.278,52.285,32000000.0
2008-12-31 09:01:00,52.286,52.291,52.27,52.274,32000000.0
2008-12-31 09:02:00,52.276,52.288,52.275,52.275,19200000.0
2008-12-31 09:03:00,52.27,52.283,52.269,52.283,16000000.0
2008-12-31 09:04:00,52.275,52.275,52.26,52.262,22400000.0
2008-12-31 09:05:00,52.225,52.235,52.223,52.226,19200000.0
2008-12-31 09:06:00,52.216,52.225,52.202,52.212,30400000.0
2008-12-31 09:07:00,52.211,52.22,52.205,52.209,18600000.0
2008-12-31 09:08:00,52.222,52.244,52.218,52.219,11600000.0
2008-12-31 09:09:00,52.221,52.221,52.199,52.199,46400000.0
2008-12-31 09:10:00,52.198,52.204,52.194,52.2,24000000.0
2008-12-31 09:11:00,52.185,52.203,52.185,52.203,29600000.0
2008-12-31 09:12:00,52.203,52.214,52.2,52.207,14400000.0
2008-12-31 09:13:00,52.222,52.225,52.217,52.225,13200000.0
2008-12-31 09:14:00,52.222,52.227,52.205,52.221,12800000.0
2008-12-31 09:15:00,52.222,52.229,52.22,52.221,29800000.0
2008-12-31 09:16:00,52.217,52.217,52.211,52.211,49600000.0
2008-12-31 09:17:00,52.212,52.219,52.208,52.219,78800000.0
2008-12-31 09:18:00,52.224,52.224,52.212,52.222,72000000.0
2008-12-31 09:19:00,52.217,52.225,52.213,52.222,65000000.0
2008-12-31 09:20:00,52.223,52.267,52.223,52.267,76800000.0
2008-12-31 09:21:00,52.22,52.237,52.214,52.214,49600000.0
2008-12-31 09:22:00,52.273,52.273,52.262,52.271,36800000.0
2008-12-31 09:23:00,52.275,52.295,52.275,52.295,68800000.0
2008-12-31 09:24:00,52.314,52.317,52.296,52.303,43200000.0
2008-12-31 09:25:00,52.292,52.292,52.269,52.269,18600000.0
2008-12-31 09:26:00,52.293,52.304,52.28,52.294,32000000.0
2008-12-31 09:27:00,52.269,52.273,52.262,52.262,70800000.0
2008-12-31 09:28:00,52.272,52.287,52.272,52.284,11200000.0
2008-12-31 09:29:00,52.28,52.28,52.259,52.268,36800000.0
2008-12-31 09:30:00,52.269,52.29,52.269,52.29,26000000.0
2008-12-31 09:31:00,52.278,52.278,52.253,52.253,12800000.0
2008-12-31 09:32:00,52.289,52.294,52.288,52.294,33600000.0
2008-12-31 09:33:00,52.288,52.306,52.288,52.306,30400000.0
2008-12-31 09:34:00,52.304,52.315,52.298,52.315,33600000.0
2008-12-31 09:35:00,52.312,52.312,52.3,52.306,52800000.0
2008-12-31 09:36:00,52.299,52.321,52.299,52.321,46400000.0
2008-12-31 09:37:00,52.289,52.289,52.27,52.27,33600000.0
2008-12-31 09:38:00,52.249,52.249,52.242,52.246,13200000.0
2008-12-31 09:39:00,52.244,52.253,52.24,52.249,43200000.0
2008-12-31 09:40:00,52.255,52.26,52.251,52.253,46400000.0
2008-12-31 09:41:00,52.251,52.259,52.244,52.244,30800000.0
2008-12-31 09:42:00,52.264,52.264,52.241,52.242,42600000.0
2008-12-31 09:43:00,52.234,52.239,52.223,52.23,56000000.0
2008-12-31 09:44:00,52.237,52.254,52.237,52.254,30800000.0
2008-12-31 09:45:00,52.253,52.264,52.253,52.264,19000000.0
2008-12-31 09:46:00,52.255,52.255,52.25,52.25,27200000.0
2008-12-31 09:47:00,52.246,52.26,52.246,52.258,12800000.0
2008-12-31 09:48:00,52.264,52.264,52.247,52.261,12800000.0
2008-12-31 09:49:00,52.257,52.269,52.251,52.268,16000000.0
2008-12-31 09:50:00,52.275,52.282,52.27,52.276,33600000.0
2008-12-31 09:51:00,52.284,52.298,52.284,52.298,85600000.0
2008-12-31 09:52:00,52.284,52.286,52.273,52.286,10600000.0
2008-12-31 09:53:00,52.277,52.277,52.248,52.248,30400000.0
2008-12-31 09:54:00,52.253,52.253,52.231,52.234,12800000.0
2008-12-31 09:55:00,52.215,52.218,52.212,52.217,33400000.0
2008-12-31 09:56:00,52.224,52.243,52.223,52.243,36200000.0
2008-12-31 09:57:00,52.253,52.26,52.253,52.26,24000000.0
2008-12-31 09:58:00,52.262,52.263,52.258,52.259,31400000.0
2008-12-31 09:59:00,52.258,52.26,52.253,52.259,51200000.0
2008-12-31 10:00:00,52.257,52.261,52.246,52.261,62400000.0
2008-12-31 10:01:00,52.268,52.271,52.253,52.253,17600000.0
2008-12-31 10:02:00,52.252,52.258,52.249,52.258,37200000.0
2008-12-31 10:03:00,52.251,52.282,52.251,52.282,44200000.0
2008-12-31 10:04:00,52.281,52.318,52.281,52.318,40000000.0
2008-12-31 10:05:00,52.316,52.32,52.306,52.319,38400000.0
2008-12-31 10:06:00,52.315,52.321,52.312,52.315,33600000.0
2008-12-31 10:07:00,52.321,52.327,52.317,52.317,43200000.0
2008-12-31 10:08:00,52.307,52.307,52.295,52.298,49600000.0
2008-12-31 10:09:00,52.317,52.318,52.311,52.312,12800000.0
2008-12-31 10:10:00,52.304,52.313,52.3,52.309,46400000.0
2008-12-31 10:11:00,52.3,52.304,52.296,52.298,57600000.0
2008-12-31 10:12:00,52.302,52.302,52.297,52.298,57400000.0
2008-12-31 10:13:00,52.295,52.301,52.28,52.28,41600000.0
2008-12-31 10:14:00,52.245,52.257,52.245,52.256,30800000.0
2008-12-31 10:15:00,52.262,52.265,52.252,52.263,30800000.0
2008-12-31 10:16:00,52.268,52.271,52.257,52.269,17600000.0
2008-12-31 10:17:00,52.27,52.275,52.267,52.267,12800000.0
2008-12-31 10:18:00,52.268,52.277,52.261,52.261,12800000.0
2008-12-31 10:19:00,52.249,52.263,52.249,52.257,75200000.0
2008-12-31 10:20:00,52.273,52.273,52.244,52.247,16000000.0
2008-12-31 10:21:00,52.247,52.26,52.247,52.251,35200000.0
2008-12-31 10:22:00,52.255,52.255,52.246,52.252,16000000.0
2008-12-31 10:23:00,52.22,52.238,52.198,52.198,33600000.0
2008-12-31 10:24:00,52.256,52.26,52.252,52.257,43200000.0
2008-12-31 10:25:00,52.253,52.259,52.249,52.256,64000000.0
2008-12-31 10:26:00,52.263,52.263,52.25,52.263,36800000.0
2008-12-31 10:27:00,52.276,52.287,52.276,52.287,52800000.0
2008-12-31 10:28:00,52.296,52.304,52.293,52.295,88000000.0
2008-12-31 10:29:00,52.296,52.297,52.284,52.285,17600000.0
2008-12-31 10:30:00,52.291,52.294,52.282,52.287,27200000.0
2008-12-31 10:31:00,52.278,52.295,52.276,52.287,32400000.0
2008-12-31 10:32:00,52.293,52.299,52.288,52.299,46400000.0
2008-12-31 10:33:00,52.298,52.298,52.29,52.297,35200000.0
2008-12-31 10:34:00,52.295,52.296,52.282,52.296,17600000.0
2008-12-31 10:35:00,52.292,52.294,52.28,52.28,12800000.0
2008-12-31 10:36:00,52.289,52.289,52.261,52.261,11200000.0
2008-12-31 10:37:00,52.273,52.282,52.272,52.272,19200000.0
2008-12-31 10:38:00,52.276,52.285,52.274,52.285,28800000.0
2008-12-31 10:39:00,52.286,52.291,52.286,52.288,15400000.0
2008-12-31 10:40:00,52.297,52.323,52.297,52.323,24000000.0
2008-12-31 10:41:00,52.332,52.338,52.329,52.336,57600000.0
2008-12-31 10:42:00,52.327,52.328,52.318,52.318,38400000.0
2008-12-31 10:43:00,52.315,52.338,52.315,52.338,9600000.0
2008-12-31 10:44:00,52.314,52.319,52.306,52.306,19200000.0
2008-12-31 10:45:00,52.303,52.303,52.298,52.303,22400000.0
2008-12-31 10:46:00,52.314,52.328,52.312,52.328,28800000.0
2008-12-31 10:47:00,52.325,52.325,52.311,52.313,25600000.0
2008-12-31 10:48:00,52.314,52.318,52.311,52.311,38400000.0
2008-12-31 10:49:00,52.327,52.327,52.318,52.327,25600000.0
2008-12-31 10:50:00,52.319,52.33,52.319,52.325,59200000.0
2008-12-31 10:51:00,52.315,52.321,52.313,52.318,68800000.0
2008-12-31 10:52:00,52.334,52.346,52.334,52.345,35200000.0
2008-12-31 10:53:00,52.353,52.36,52.353,52.353,59200000.0
2008-12-31 10:54:00,52.347,52.348,52.32,52.32,54800000.0
2008-12-31 10:55:00,52.315,52.317,52.309,52.313,41600000.0
2008-12-31 10:56:00,52.313,52.317,52.301,52.308,44800000.0
2008-12-31 10:57:00,52.314,52.334,52.314,52.334,33600000.0
2008-12-31 10:58:00,52.347,52.347,52.319,52.334,40000000.0
2008-12-31 10:59:00,52.344,52.347,52.338,52.338,49600000.0
2008-12-31 11:00:00,52.337,52.338,52.327,52.329,51200000.0
2008-12-31 11:01:00,52.354,52.357,52.337,52.351,12800000.0
2008-12-31 11:02:00,52.333,52.341,52.333,52.335,19200000.0
2008-12-31 11:03:00,52.329,52.338,52.328,52.336,36800000.0
2008-12-31 11:04:00,52.328,52.328,52.315,52.323,27600000.0
2008-12-31 11:05:00,52.331,52.331,52.319,52.32,11200000.0
2008-12-31 11:06:00,52.312,52.317,52.297,52.297,30400000.0
2008-12-31 11:07:00,52.318,52.328,52.317,52.322,45800000.0
2008-12-31 11:08:00,52.334,52.334,52.313,52.313,32000000.0
2008-12-31 11:09:00,52.314,52.316,52.304,52.31,75200000.0
2008-12-31 11:10:00,52.284,52.298,52.284,52.29,37200000.0
2008-12-31 11:11:00,52.307,52.307,52.297,52.3,52800000.0
2008-12-31 11:12:00,52.3,52.3,52.284,52.289,70400000.0
2008-12-31 11:13:00,52.288,52.292,52.27,52.28,12800000.0
2008-12-31 11:14:00,52.277,52.293,52.277,52.289,57600000.0
2008-12-31 11:15:00,52.278,52.278,52.252,52.259,11600000.0
2008-12-31 11:16:00,52.26,52.265,52.255,52.264,17600000.0
2008-12-31 11:17:00,52.269,52.287,52.269,52.284,54200000.0
2008-12-31 11:18:00,52.267,52.267,52.215,52.215,74000000.0
2008-12-31 11:19:00,52.21,52.21,52.171,52.172,56000000.0
2008-12-31 11:20:00,52.167,52.172,52.164,52.171,35200000.0
2008-12-31 11:21:00,52.203,52.224,52.194,52.224,40000000.0
2008-12-31 11:22:00,52.224,52.242,52.221,52.24,40400000.0
2008-12-31 11:23:00,52.249,52.263,52.246,52.247,51000000.0
2008-12-31 11:24:00,52.23,52.242,52.23,52.232,52000000.0
2008-12-31 11:25:00,52.223,52.228,52.213,52.217,35200000.0
2008-12-31 11:26:00,52.216,52.221,52.213,52.22,27200000.0
2008-12-31 11:27:00,52.229,52.234,52.225,52.228,12800000.0
2008-12-31 11:28:00,52.225,52.231,52.224,52.228,41600000.0
2008-12-31 11:29:00,52.216,52.236,52.216,52.236,43200000.0
2008-12-31 11:30:00,52.262,52.288,52.262,52.288,11200000.0
2008-12-31 11:31:00,52.273,52.273,52.233,52.233,27200000.0
2008-12-31 11:32:00,52.233,52.233,52.228,52.231,35200000.0
2008-12-31 11:33:00,52.23,52.236,52.22,52.236,17400000.0
2008-12-31 11:34:00,52.24,52.253,52.24,52.244,33600000.0
2008-12-31 11:35:00,52.24,52.242,52.215,52.24,17600000.0
2008-12-31 11:36:00,52.254,52.263,52.249,52.261,43600000.0
2008-12-31 11:37:00,52.272,52.272,52.257,52.271,41600000.0
2008-12-31 11:38:00,52.274,52.274,52.261,52.262,26600000.0
2008-12-31 11:39:00,52.262,52.269,52.262,52.262,11200000.0
2008-12-31 11:40:00,52.241,52.277,52.241,52.27,22400000.0
2008-12-31 11:41:00,52.274,52.284,52.271,52.279,38400000.0
2008-12-31 11:42:00,52.281,52.281,52.271,52.274,38400000.0
2008-12-31 11:43:00,52.271,52.284,52.265,52.278,17600000.0
2008-12-31 11:44:00,52.291,52.293,52.283,52.285,59200000.0
2008-12-31 11:45:00,52.283,52.289,52.283,52.283,49600000.0
2008-12-31 11:46:00,52.272,52.279,52.27,52.276,11600000.0
2008-12-31 11:47:00,52.274,52.295,52.274,52.295,56000000.0
2008-12-31 11:48:00,52.3,52.301,52.292,52.292,14400000.0
2008-12-31 11:49:00,52.302,52.307,52.301,52.307,41000000.0
2008-12-31 11:50:00,52.302,52.309,52.302,52.308,44200000.0
2008-12-31 11:51:00,52.282,52.285,52.28,52.285,44800000.0
2008-12-31 11:52:00,52.308,52.308,52.289,52.296,32000000.0
2008-12-31 11:53:00,52.293,52.297,52.288,52.288,35200000.0
2008-12-31 11:54:00,52.288,52.293,52.283,52.286,47400000.0
2008-12-31 11:55:00,52.287,52.295,52.285,52.287,44800000.0
2008-12-31 11:56:00,52.283,52.286,52.276,52.279,63400000.0
2008-12-31 11:57:00,52.27,52.27,52.241,52.265,22400000.0
2008-12-31 11:58:00,52.267,52.274,52.266,52.274,41000000.0
2008-12-31 11:59:00,52.276,52.281,52.273,52.273,51200000.0
2008-12-31 12:00:00,52.275,52.278,52.272,52.278,36800000.0
2008-12-31 12:01:00,52.272,52.277,52.252,52.252,19200000.0
2008-12-31 12:02:00,52.241,52.241,52.224,52.224,12800000.0
2008-12-31 12:03:00,52.229,52.238,52.227,52.238,51200000.0
2008-12-31 12:04:00,52.234,52.234,52.225,52.227,24000000.0
2008-12-31 12:05:00,52.217,52.225,52.212,52.212,28800000.0
2008-12-31 12:06:00,52.213,52.225,52.212,52.225,23400000.0
2008-12-31 12:07:00,52.224,52.236,52.22,52.236,20800000.0
2008-12-31 12:08:00,52.246,52.259,52.243,52.244,42600000.0
2008-12-31 12:09:00,52.03,52.04,52.02,52.04,11200000.0
2008-12-31 12:10:00,52.24,52.242,52.229,52.233,11200000.0
2008-12-31 12:11:00,52.217,52.227,52.217,52.222,27200000.0
2008-12-31 12:12:00,52.223,52.255,52.223,52.255,30400000.0
2008-12-31 12:13:00,52.258,52.258,52.228,52.228,14400000.0
2008-12-31 12:14:00,52.223,52.24,52.213,52.24,16000000.0
2008-12-31 12:15:00,52.261,52.276,52.245,52.245,26600000.0
2008-12-31 12:16:00,52.256,52.269,52.252,52.258,26600000.0
2008-12-31 12:17:00,52.272,52.272,52.257,52.258,43200000.0
2008-12-31 12:18:00,52.261,52.261,52.25,52.256,25600000.0
2008-12-31 12:19:00,52.261,52.262,52.25,52.26,34600000.0
2008-12-31 12:20:00,52.264,52.285,52.264,52.285,36200000.0
2008-12-31 12:21:00,52.281,52.281,52.273,52.28,59200000.0
2008-12-31 12:22:00,52.281,52.286,52.28,52.284,30800000.0
2008-12-31 12:23:00,52.281,52.281,52.262,52.262,32000000.0
2008-12-31 12:24:00,52.254,52.26,52.251,52.26,33600000.0
2008-12-31 12:25:00,52.257,52.263,52.253,52.256,22400000.0
2008-12-31 12:26:00,52.25,52.254,52.244,52.251,30400000.0
2008-12-31 12:27:00,52.247,52.248,52.239,52.241,30400000.0
2008-12-31 12:28:00,52.241,52.253,52.241,52.244,60800000.0
2008-12-31 12:29:00,52.166,52.263,52.163,52.166,115200000.0
2008-12-31 12:30:00,52.265,52.318,52.188,52.259,46400000.0
2008-12-31 12:31:00,52.255,52.271,52.255,52.271,70400000.0
2008-12-31 12:32:00,52.259,52.262,52.256,52.258,28800000.0
2008-12-31 12:33:00,52.253,52.259,52.252,52.259,40000000.0
2008-12-31 12:34:00,52.252,52.252,52.229,52.229,27200000.0
2008-12-31 12:35:00,52.212,52.212,52.189,52.189,26000000.0
2008-12-31 12:36:00,52.185,52.185,52.136,52.172,48000000.0
2008-12-31 12:37:00,52.183,52.186,52.172,52.172,14400000.0
2008-12-31 12:38:00,52.192,52.199,52.186,52.199,14400000.0
2008-12-31 12:39:00,52.2,52.2,52.193,52.195,24000000.0
2008-12-31 12:40:00,52.191,52.194,52.19,52.19,16000000.0
2008-12-31 12:41:00,52.198,52.199,52.19,52.19,22400000.0
2008-12-31 12:42:00,52.142,52.193,52.142,52.193,22800000.0
2008-12-31 12:43:00,52.187,52.192,52.182,52.186,36200000.0
2008-12-31 12:44:00,52.193,52.193,52.186,52.187,21800000.0
2008-12-31 12:45:00,52.178,52.186,52.174,52.182,35200000.0
2008-12-31 12:46:00,52.186,52.196,52.186,52.196,44800000.0
2008-12-31 12:47:00,52.182,52.182,52.168,52.169,30400000.0
2008-12-31 12:48:00,52.173,52.181,52.17,52.181,32000000.0
2008-12-31 12:49:00,52.167,52.172,52.099,52.099,40000000.0
2008-12-31 12:50:00,52.06,52.098,52.06,52.098,16000000.0
2008-12-31 12:51:00,52.067,52.07,52.053,52.07,21800000.0
2008-12-31 12:52:00,52.062,52.068,52.059,52.068,25600000.0
2008-12-31 12:53:00,52.059,52.068,52.059,52.068,11200000.0
2008-12-31 12:54:00,52.062,52.069,52.059,52.067,11200000.0
2008-12-31 12:55:00,52.054,52.077,52.052,52.061,24000000.0
2008-12-31 12:56:00,52.071,52.076,52.071,52.076,12800000.0
2008-12-31 12:57:00,52.067,52.067,52.051,52.064,27200000.0
2008-12-31 12:58:00,52.057,52.076,52.057,52.068,12800000.0
2008-12-31 12:59:00,52.069,52.069,52.064,52.064,14400000.0
2008-12-31 13:00:00,52.06,52.06,52.049,52.049,8000000.0
2008-12-31 13:01:00,52.053,52.053,52.042,52.048,17600000.0
2008-12-31 13:02:00,52.05,52.06,52.05,52.06,12800000.0
2008-12-31 13:03:00,52.061,52.061,52.051,52.051,12800000.0
2008-12-31 13:04:00,52.05,52.05,52.03,52.04,12800000.0
2008-12-31 13:05:00,52.043,52.065,52.043,52.057,12800000.0
2008-12-31 13:06:00,52.055,52.061,52.055,52.061,17600000.0
2008-12-31 13:07:00,52.067,52.067,52.037,52.037,12800000.0
2008-12-31 13:08:00,52.067,52.142,52.067,52.142,32000000.0
2008-12-31 13:09:00,52.164,52.168,52.159,52.168,28200000.0
2008-12-31 13:10:00,52.179,52.183,52.174,52.183,32000000.0
2008-12-31 13:11:00,52.186,52.19,52.184,52.19,18600000.0
2008-12-31 13:12:00,52.197,52.197,52.169,52.185,16000000.0
2008-12-31 13:13:00,52.197,52.2,52.196,52.196,11600000.0
2008-12-31 13:14:00,52.194,52.194,52.153,52.153,11200000.0
2008-12-31 13:15:00,52.093,52.093,52.042,52.042,11200000.0
2008-12-31 13:16:00,52.039,52.043,52.034,52.034,25600000.0
2008-12-31 13:17:00,52.041,52.045,52.035,52.041,12800000.0
2008-12-31 13:18:00,52.036,52.051,52.036,52.036,56000000.0
2008-12-31 13:19:00,52.031,52.045,52.025,52.033,14400000.0
2008-12-31 13:20:00,52.032,52.038,52.029,52.029,12800000.0
2008-12-31 13:21:00,52.039,52.065,52.039,52.065,56000000.0
2008-12-31 13:22:00,52.069,52.069,52.052,52.055,11200000.0
2008-12-31 13:23:00,52.055,52.055,52.042,52.046,12800000.0
2008-12-31 13:24:00,52.051,52.065,52.051,52.062,14400000.0
2008-12-31 13:25:00,52.06,52.091,52.06,52.091,33000000.0
2008-12-31 13:26:00,52.086,52.088,52.058,52.058,24000000.0
2008-12-31 13:27:00,52.06,52.122,52.06,52.122,40400000.0
2008-12-31 13:28:00,52.117,52.117,52.087,52.091,20800000.0
2008-12-31 13:29:00,52.112,52.114,52.103,52.103,22400000.0
2008-12-31 13:30:00,52.109,52.109,52.099,52.099,36800000.0
2008-12-31 13:31:00,52.093,52.107,52.091,52.105,11200000.0
2008-12-31 13:32:00,52.119,52.119,52.105,52.105,17600000.0
2008-12-31 13:33:00,52.115,52.115,52.108,52.11,12800000.0
2008-12-31 13:34:00,52.102,52.112,52.1,52.1,12800000.0
2008-12-31 13:35:00,52.096,52.109,52.096,52.109,12800000.0
2008-12-31 13:36:00,52.108,52.108,52.097,52.099,48400000.0
2008-12-31 13:37:00,52.1,52.135,52.1,52.135,24400000.0
2008-12-31 13:38:00,52.119,52.119,52.111,52.118,28800000.0
2008-12-31 13:39:00,52.119,52.119,52.112,52.117,25600000.0
2008-12-31 13:40:00,52.12,52.14,52.12,52.14,12800000.0
2008-12-31 13:41:00,52.129,52.129,52.093,52.093,16000000.0
2008-12-31 13:42:00,52.086,52.089,52.077,52.078,12800000.0
2008-12-31 13:43:00,52.077,52.077,52.061,52.061,25600000.0
2008-12-31 13:44:00,52.059,52.066,52.057,52.057,28800000.0
2008-12-31 13:45:00,52.043,52.057,52.043,52.057,12800000.0
2008-12-31 13:46:00,52.055,52.06,52.044,52.06,14400000.0
2008-12-31 13:47:00,52.059,52.067,52.057,52.06,27600000.0
2008-12-31 13:48:00,52.066,52.081,52.066,52.081,14400000.0
2008-12-31 13:49:00,52.112,52.116,52.093,52.093,33600000.0
2008-12-31 13:50:00,52.091,52.091,52.059,52.074,33600000.0
2008-12-31 13:51:00,52.07,52.083,52.07,52.083,8000000.0
2008-12-31 13:52:00,52.094,52.104,52.088,52.104,40400000.0
2008-12-31 13:53:00,52.113,52.117,52.109,52.116,36200000.0
2008-12-31 13:54:00,52.095,52.111,52.095,52.11,24000000.0
2008-12-31 13:55:00,52.125,52.137,52.125,52.137,11200000.0
2008-12-31 13:56:00,52.133,52.135,52.13,52.134,14400000.0
2008-12-31 13:57:00,52.133,52.144,52.133,52.144,14400000.0
2008-12-31 13:58:00,52.164,52.172,52.163,52.163,32400000.0
2008-12-31 13:59:00,52.179,52.201,52.179,52.182,48000000.0
2008-12-31 14:00:00,52.2,52.248,52.2,52.248,32000000.0
2008-12-31 14:01:00,52.22,52.22,52.184,52.184,14400000.0
2008-12-31 14:02:00,52.178,52.178,52.167,52.172,28800000.0
2008-12-31 14:03:00,52.176,52.177,52.171,52.173,14400000.0
2008-12-31 14:04:00,52.173,52.178,52.163,52.163,14400000.0
2008-12-31 14:05:00,52.159,52.166,52.159,52.166,25000000.0
2008-12-31 14:06:00,52.155,52.167,52.15,52.15,17600000.0
2008-12-31 14:07:00,52.136,52.153,52.136,52.153,12800000.0
2008-12-31 14:08:00,52.158,52.163,52.158,52.159,24000000.0
2008-12-31 14:09:00,52.152,52.152,52.132,52.15,11200000.0
2008-12-31 14:10:00,52.145,52.147,52.122,52.139,17600000.0
2008-12-31 14:11:00,52.161,52.185,52.161,52.185,12800000.0
2008-12-31 14:12:00,52.19,52.19,52.144,52.144,12800000.0
2008-12-31 14:13:00,52.141,52.147,52.135,52.147,24000000.0
2008-12-31 14:14:00,52.15,52.161,52.149,52.155,20800000.0
2008-12-31 14:15:00,52.159,52.173,52.159,52.168,33600000.0
2008-12-31 14:16:00,52.164,52.164,52.116,52.124,27200000.0
2008-12-31 14:17:00,52.119,52.129,52.119,52.119,11200000.0
2008-12-31 14:18:00,52.123,52.123,52.101,52.11,16000000.0
2008-12-31 14:19:00,52.11,52.112,52.106,52.107,39400000.0
2008-12-31 14:20:00,52.13,52.135,52.129,52.135,14400000.0
2008-12-31 14:21:00,52.112,52.112,52.085,52.092,33000000.0
2008-12-31 14:22:00,52.108,52.115,52.108,52.108,14400000.0
2008-12-31 14:23:00,52.108,52.119,52.108,52.119,17600000.0
2008-12-31 14:24:00,52.114,52.129,52.114,52.129,36800000.0
2008-12-31 14:25:00,52.12,52.12,52.097,52.097,12800000.0
2008-12-31 14:26:00,52.106,52.114,52.106,52.113,19600000.0
2008-12-31 14:27:00,52.118,52.128,52.118,52.123,11200000.0
2008-12-31 14:28:00,52.13,52.135,52.13,52.133,11200000.0
2008-12-31 14:29:00,52.141,52.15,52.141,52.146,12800000.0
2008-12-31 14:30:00,52.137,52.137,52.036,52.036,11200000.0
2008-12-31 14:31:00,52.128,52.128,52.032,52.122,16000000.0
2008-12-31 14:32:00,52.121,52.127,52.121,52.122,9600000.0
2008-12-31 14:33:00,52.124,52.132,52.123,52.132,17600000.0
2008-12-31 14:34:00,52.124,52.131,52.119,52.119,17000000.0
2008-12-31 14:35:00,52.124,52.128,52.119,52.121,11200000.0
2008-12-31 14:36:00,52.118,52.138,52.118,52.138,8000000.0
2008-12-31 14:37:00,52.138,52.138,52.116,52.116,12800000.0
2008-12-31 14:38:00,52.105,52.119,52.1,52.119,11200000.0
2008-12-31 14:39:00,52.123,52.127,52.104,52.104,17600000.0
2008-12-31 14:40:00,52.111,52.114,52.106,52.11,16000000.0
2008-12-31 14:41:00,52.112,52.124,52.108,52.119,11200000.0
2008-12-31 14:42:00,52.124,52.124,52.11,52.111,12800000.0
2008-12-31 14:43:00,52.118,52.122,52.112,52.112,17000000.0
2008-12-31 14:44:00,52.122,52.128,52.117,52.128,12800000.0
2008-12-31 14:45:00,52.112,52.13,52.112,52.129,12800000.0
2008-12-31 14:46:00,52.123,52.123,52.118,52.12,17600000.0
2008-12-31 14:47:00,52.12,52.12,52.117,52.119,12800000.0
2008-12-31 14:48:00,52.113,52.115,52.103,52.103,11200000.0
2008-12-31 14:49:00,52.097,52.097,52.072,52.072,15400000.0
2008-12-31 14:50:00,52.093,52.093,52.077,52.091,12800000.0
2008-12-31 14:51:00,52.094,52.102,52.094,52.098,17600000.0
2008-12-31 14:52:00,52.093,52.104,52.093,52.104,13800000.0
2008-12-31 14:53:00,52.097,52.099,52.09,52.096,11200000.0
2008-12-31 14:54:00,52.103,52.112,52.098,52.105,12800000.0
2008-12-31 14:55:00,52.11,52.114,52.091,52.091,11200000.0
2008-12-31 14:56:00,52.102,52.105,52.093,52.105,16400000.0
2008-12-31 14:57:00,52.099,52.1,52.085,52.098,12800000.0
2008-12-31 14:58:00,52.091,52.098,52.083,52.083,14400000.0
2008-12-31 14:59:00,52.106,52.117,52.101,52.105,12800000.0
2008-12-31 15:00:00,52.095,52.095,52.066,52.066,16000000.0
2008-12-31 15:01:00,52.074,52.082,52.068,52.081,18400000.0
2008-12-31 15:02:00,52.085,52.086,52.049,52.049,11600000.0
2008-12-31 15:03:00,52.045,52.05,52.042,52.042,9600000.0
2008-12-31 15:04:00,52.002,52.025,52.002,52.025,16000000.0
2008-12-31 15:05:00,52.029,52.036,52.025,52.036,12800000.0
2008-12-31 15:06:00,52.028,52.048,52.028,52.037,11200000.0
2008-12-31 15:07:00,52.034,52.044,52.022,52.044,11200000.0
2008-12-31 15:08:00,52.044,52.051,52.041,52.041,11200000.0
2008-12-31 15:09:00,52.042,52.05,52.029,52.05,14400000.0
2008-12-31 15:10:00,52.055,52.055,52.041,52.049,16400000.0
2008-12-31 15:11:00,52.057,52.057,52.046,52.046,11200000.0
2008-12-31 15:12:00,52.027,52.047,52.027,52.047,12800000.0
2008-12-31 15:13:00,52.055,52.064,52.048,52.064,12800000.0
2008-12-31 15:14:00,52.058,52.058,52.045,52.058,16000000.0
2008-12-31 15:15:00,52.065,52.074,52.058,52.067,17600000.0
2008-12-31 15:16:00,52.085,52.092,52.082,52.09,12800000.0
2008-12-31 15:17:00,52.079,52.089,52.078,52.078,14400000.0
2008-12-31 15:18:00,52.063,52.078,52.029,52.029,12800000.0
2008-12-31 15:19:00,52.021,52.025,52.003,52.024,15400000.0
2008-12-31 15:20:00,52.012,52.018,51.993,51.993,16000000.0
2008-12-31 15:21:00,51.976,51.988,51.896,51.984,17000000.0
2008-12-31 15:22:00,51.972,51.983,51.955,51.98,11200000.0
2008-12-31 15:23:00,51.966,51.977,51.926,51.975,11200000.0
2008-12-31 15:24:00,51.98,51.992,51.98,51.989,11200000.0
2008-12-31 15:25:00,51.996,51.996,51.98,51.985,12200000.0
2008-12-31 15:26:00,51.988,52.0,51.988,51.995,14400000.0
2008-12-31 15:27:00,51.993,51.993,51.969,51.969,12800000.0
2008-12-31 15:28:00,51.978,52.0,51.976,52.0,13200000.0
2008-12-31 15:29:00,52.008,52.008,51.989,51.999,17600000.0
2008-12-31 15:30:00,52.028,52.038,52.027,52.036,17600000.0
2008-12-31 15:31:00,52.032,52.032,52.017,52.026,12200000.0
2008-12-31 15:32:00,52.027,52.049,52.027,52.049,11200000.0
2008-12-31 15:33:00,52.045,52.045,52.027,52.027,10600000.0
2008-12-31 15:34:00,52.037,52.037,52.033,52.033,11200000.0
2008-12-31 15:35:00,52.024,52.024,52.008,52.011,12800000.0
2008-12-31 15:36:00,52.012,52.026,52.012,52.026,14400000.0
2008-12-31 15:37:00,52.034,52.036,52.025,52.027,16000000.0
2008-12-31 15:38:00,52.029,52.043,52.026,52.043,16000000.0
2008-12-31 15:39:00,52.057,52.07,52.055,52.064,14400000.0
2008-12-31 15:40:00,52.1,52.133,52.093,52.133,12800000.0
2008-12-31 15:41:00,52.136,52.147,52.134,52.143,16400000.0
2008-12-31 15:42:00,52.15,52.179,52.102,52.179,17600000.0
2008-12-31 15:43:00,52.173,52.178,52.141,52.141,12800000.0
2008-12-31 15:44:00,52.182,52.196,52.179,52.196,13200000.0
2008-12-31 15:45:00,52.181,52.183,52.158,52.183,12800000.0
2008-12-31 15:46:00,52.187,52.187,52.174,52.179,11200000.0
2008-12-31 15:47:00,52.171,52.188,52.166,52.188,11200000.0
2008-12-31 15:48:00,52.199,52.215,52.199,52.214,12800000.0
2008-12-31 15:49:00,52.206,52.216,52.205,52.208,11200000.0
2008-12-31 15:50:00,52.207,52.214,52.204,52.212,14400000.0
2008-12-31 15:51:00,52.228,52.249,52.228,52.242,11200000.0
2008-12-31 15:52:00,52.249,52.251,52.242,52.245,11200000.0
2008-12-31 15:53:00,52.252,52.273,52.252,52.269,12800000.0
2008-12-31 15:54:00,52.282,52.286,52.281,52.285,17600000.0
2008-12-31 15:55:00,52.281,52.286,52.271,52.276,17600000.0
2008-12-31 15:56:00,52.288,52.295,52.284,52.295,11200000.0
2008-12-31 15:57:00,52.29,52.292,52.282,52.282,14400000.0
2008-12-31 15:58:00,52.281,52.29,52.281,52.281,11200000.0
2008-12-31 15:59:00,52.285,52.288,52.281,52.283,11200000.0
2008-12-31 16:00:00,52.277,52.297,52.277,52.295,11200000.0
2008-12-31 16:01:00,52.303,52.305,52.298,52.298,11200000.0
2008-12-31 16:02:00,52.289,52.29,52.268,52.269,17600000.0
2008-12-31 16:03:00,52.257,52.258,52.246,52.247,12200000.0
2008-12-31 16:04:00,52.235,52.235,52.167,52.193,11200000.0
2008-12-31 16:05:00,52.17,52.177,52.17,52.177,14400000.0
2008-12-31 16:06:00,52.177,52.186,52.169,52.186,16000000.0
2008-12-31 16:07:00,52.202,52.218,52.202,52.217,11200000.0
2008-12-31 16:08:00,52.214,52.214,52.206,52.213,10600000.0
2008-12-31 16:09:00,52.214,52.215,52.206,52.212,17600000.0
2008-12-31 16:10:00,52.208,52.212,52.204,52.205,12800000.0
2008-12-31 16:11:00,52.211,52.218,52.198,52.218,11200000.0
2008-12-31 16:12:00,52.182,52.21,52.18,52.2,17600000.0
2008-12-31 16:13:00,52.224,52.224,52.213,52.213,11200000.0
2008-12-31 16:14:00,52.224,52.23,52.207,52.207,14400000.0
2008-12-31 16:15:00,52.22,52.222,52.215,52.218,11200000.0
2008-12-31 16:16:00,52.212,52.218,52.203,52.218,11200000.0
2008-12-31 16:17:00,52.214,52.217,52.197,52.211,17600000.0
2008-12-31 16:18:00,52.219,52.231,52.217,52.231,9600000.0
2008-12-31 16:19:00,52.237,52.24,52.233,52.233,11200000.0
2008-12-31 16:20:00,52.244,52.275,52.244,52.268,11200000.0
2008-12-31 16:21:00,52.249,52.266,52.229,52.229,11200000.0
2008-12-31 16:22:00,52.229,52.286,52.229,52.286,11200000.0
2008-12-31 16:23:00,52.287,52.287,52.256,52.256,12800000.0
2008-12-31 16:24:00,52.275,52.275,52.259,52.27,11200000.0
2008-12-31 16:25:00,52.274,52.285,52.274,52.279,13200000.0
2008-12-31 16:26:00,52.223,52.239,52.223,52.233,12800000.0
2008-12-31 16:27:00,52.278,52.278,52.26,52.261,17600000.0
2008-12-31 16:28:00,52.256,52.261,52.251,52.261,11200000.0
2008-12-31 16:29:00,52.235,52.235,52.218,52.231,14400000.0
2008-12-31 16:30:00,52.231,52.263,52.231,52.263,14400000.0
2008-12-31 16:31:00,52.194,52.209,52.194,52.209,14400000.0
2008-12-31 16:32:00,52.208,52.208,52.188,52.2,8000000.0
2008-12-31 16:33:00,52.195,52.195,52.182,52.186,9600000.0
2008-12-31 16:34:00,52.184,52.187,52.162,52.18,17600000.0
2008-12-31 16:35:00,52.194,52.198,52.185,52.192,13200000.0
2008-12-31 16:36:00,52.193,52.229,52.19,52.229,11200000.0
2008-12-31 16:37:00,52.221,52.229,52.21,52.229,12800000.0
2008-12-31 16:38:00,52.226,52.226,52.187,52.188,14400000.0
2008-12-31 16:39:00,52.181,52.19,52.178,52.187,12800000.0
2008-12-31 16:40:00,52.205,52.205,52.192,52.194,17600000.0
2008-12-31 16:41:00,52.194,52.194,52.178,52.184,12800000.0
2008-12-31 16:42:00,52.173,52.173,52.15,52.157,11200000.0
2008-12-31 16:43:00,52.146,52.146,52.112,52.112,12800000.0
2008-12-31 16:44:00,52.112,52.112,52.093,52.102,11200000.0
2008-12-31 16:45:00,52.121,52.121,52.097,52.097,11200000.0
2008-12-31 16:46:00,52.084,52.086,52.064,52.07,14400000.0
2008-12-31 16:47:00,52.075,52.092,52.07,52.084,17600000.0
2008-12-31 16:48:00,52.093,52.097,52.082,52.086,11200000.0
2008-12-31 16:49:00,52.086,52.102,52.086,52.102,12800000.0
2008-12-31 16:50:00,52.107,52.11,52.095,52.108,17600000.0
2008-12-31 16:51:00,52.121,52.132,52.073,52.073,11200000.0
2008-12-31 16:52:00,52.127,52.133,52.087,52.087,17600000.0
2008-12-31 16:53:00,52.027,52.044,52.026,52.033,17600000.0
2008-12-31 16:54:00,52.029,52.04,52.027,52.04,9600000.0
2008-12-31 16:55:00,52.019,52.045,52.019,52.045,14400000.0
2008-12-31 16:56:00,52.05,52.05,52.022,52.024,12800000.0
2008-12-31 16:57:00,52.04,52.075,52.04,52.056,15800000.0
2008-12-31 16:58:00,52.065,52.069,52.059,52.065,12800000.0
2008-12-31 16:59:00,52.097,52.11,52.091,52.091,12800000.0
2008-12-31 17:00:00,52.097,52.14,52.097,52.14,11200000.0
2008-12-31 17:01:00,52.176,52.191,52.09,52.191,12800000.0
2008-12-31 17:02:00,52.19,52.197,52.174,52.176,16000000.0
2008-12-31 17:03:00,52.199,52.22,52.197,52.22,11600000.0
2008-12-31 17:04:00,52.222,52.249,52.219,52.249,11200000.0
2008-12-31 17:05:00,52.262,52.262,52.248,52.248,17600000.0
2008-12-31 17:06:00,52.245,52.265,52.245,52.258,11200000.0
2008-12-31 17:07:00,52.241,52.241,52.204,52.207,11200000.0
2008-12-31 17:08:00,52.208,52.208,52.189,52.19,17600000.0
2008-12-31 17:09:00,52.187,52.195,52.097,52.149,16000000.0
2008-12-31 17:10:00,52.155,52.157,52.144,52.144,11200000.0
2008-12-31 17:11:00,52.149,52.149,52.138,52.148,12800000.0
2008-12-31 17:12:00,52.153,52.16,52.136,52.155,12800000.0
2008-12-31 17:13:00,52.153,52.153,52.138,52.148,12800000.0
2008-12-31 17:14:00,52.15,52.15,52.142,52.148,12800000.0
2008-12-31 17:15:00,52.141,52.144,52.132,52.132,12800000.0
2008-12-31 17:16:00,52.105,52.145,52.099,52.145,11200000.0
2008-12-31 17:17:00,52.171,52.174,52.166,52.166,11200000.0
2008-12-31 17:18:00,52.155,52.182,52.155,52.182,12800000.0
2008-12-31 17:19:00,52.217,52.217,52.172,52.187,16000000.0
2008-12-31 17:20:00,52.189,52.196,52.181,52.196,11200000.0
2008-12-31 17:21:00,52.212,52.236,52.208,52.233,12800000.0
2008-12-31 17:22:00,52.285,52.303,52.206,52.291,11200000.0
2008-12-31 17:23:00,52.25,52.25,52.233,52.245,11200000.0
2008-12-31 17:24:00,52.259,52.382,52.259,52.382,11200000.0
2008-12-31 17:25:00,52.366,52.366,52.312,52.337,11200000.0
2008-12-31 17:26:00,52.319,52.319,52.267,52.267,11200000.0
2008-12-31 17:27:00,52.263,52.263,52.22,52.22,17600000.0
2008-12-31 17:28:00,52.222,52.244,52.215,52.244,12800000.0
2008-12-31 17:29:00,52.232,52.245,52.228,52.228,12800000.0
2008-12-31 17:30:00,52.237,52.243,52.234,52.234,11200000.0
2008-12-31 17:31:00,52.218,52.22,52.176,52.176,12800000.0
2008-12-31 17:32:00,52.176,52.178,52.172,52.173,11200000.0
2008-12-31 17:33:00,52.181,52.181,52.173,52.176,12800000.0
2008-12-31 17:34:00,52.175,52.185,52.168,52.185,11200000.0
2008-12-31 17:35:00,52.172,52.176,52.171,52.172,13200000.0
2008-12-31 17:36:00,52.211,52.249,52.211,52.249,11200000.0
2008-12-31 17:37:00,52.259,52.278,52.255,52.278,11200000.0
2008-12-31 17:38:00,52.277,52.277,52.256,52.266,8000000.0
2008-12-31 17:39:00,52.295,52.312,52.232,52.232,17000000.0
2008-12-31 17:40:00,52.255,52.26,52.254,52.26,11200000.0
2008-12-31 17:41:00,52.259,52.259,52.237,52.257,11200000.0
2008-12-31 17:42:00,52.263,52.369,52.263,52.369,11200000.0
2008-12-31 17:43:00,52.385,52.438,52.384,52.438,12800000.0
2008-12-31 17:44:00,52.453,52.454,52.414,52.419,12800000.0
2008-12-31 17:45:00,52.432,52.488,52.432,52.488,11200000.0
2008-12-31 17:46:00,52.453,52.453,52.306,52.306,12800000.0
2008-12-31 17:47:00,52.32,52.424,52.32,52.424,12800000.0
2008-12-31 17:48:00,52.424,52.424,52.407,52.411,11200000.0
2008-12-31 17:49:00,52.451,52.453,52.443,52.452,11200000.0
2008-12-31 17:50:00,52.455,52.455,52.437,52.453,12800000.0
2008-12-31 17:51:00,52.459,52.46,52.453,52.456,11200000.0
2008-12-31 17:52:00,52.456,52.456,52.441,52.451,12800000.0
2008-12-31 17:53:00,52.463,52.464,52.442,52.442,17000000.0
2008-12-31 17:54:00,52.408,52.409,52.393,52.399,8000000.0
2008-12-31 17:55:00,52.295,52.301,52.289,52.292,12800000.0
2008-12-31 17:56:00,52.323,52.429,52.323,52.429,11200000.0
2008-12-31 17:57:00,52.45,52.52,52.444,52.52,16400000.0
2008-12-31 17:58:00,52.533,52.625,52.533,52.625,12800000.0
2008-12-31 17:59:00,52.671,52.852,52.671,52.852,11200000.0
2008-12-31 18:00:00,52.868,52.897,52.794,52.794,17600000.0
2008-12-31 18:01:00,52.743,52.743,52.526,52.599,17600000.0
2008-12-31 18:02:00,52.632,52.675,52.632,52.637,17600000.0
2008-12-31 18:03:00,52.645,52.645,52.636,52.639,12800000.0
2008-12-31 18:04:00,52.651,52.674,52.649,52.65,11200000.0
2008-12-31 18:05:00,52.645,52.704,52.645,52.704,17600000.0
2008-12-31 18:06:00,52.736,52.764,52.736,52.757,12800000.0
2008-12-31 18:07:00,52.768,52.77,52.747,52.751,10600000.0
2008-12-31 18:08:00,52.743,52.743,52.713,52.713,16000000.0
2008-12-31 18:09:00,52.713,52.721,52.708,52.72,16000000.0
2008-12-31 18:10:00,52.757,52.762,52.739,52.762,12800000.0
2008-12-31 18:11:00,52.749,52.769,52.737,52.769,11200000.0
2008-12-31 18:12:00,52.774,52.798,52.774,52.798,12200000.0
2008-12-31 18:13:00,52.77,52.773,52.694,52.694,11200000.0
2008-12-31 18:14:00,52.696,52.76,52.696,52.76,12800000.0
2008-12-31 18:15:00,52.811,52.811,52.786,52.786,8000000.0
2008-12-31 18:16:00,52.792,52.862,52.792,52.856,12800000.0
2008-12-31 18:17:00,52.858,52.87,52.858,52.867,11200000.0
2008-12-31 18:18:00,52.861,52.903,52.861,52.903,11200000.0
2008-12-31 18:19:00,52.893,52.896,52.838,52.838,16000000.0
2008-12-31 18:20:00,52.822,52.828,52.818,52.828,12800000.0
2008-12-31 18:21:00,52.834,52.837,52.824,52.828,11200000.0
2008-12-31 18:22:00,52.825,52.849,52.783,52.849,16000000.0
2008-12-31 18:23:00,52.86,52.888,52.86,52.878,16000000.0
2008-12-31 18:24:00,52.887,52.896,52.885,52.885,12800000.0
2008-12-31 18:25:00,52.895,52.895,52.86,52.86,11200000.0
2008-12-31 18:26:00,52.86,52.86,52.848,52.858,12200000.0
2008-12-31 18:27:00,52.843,52.843,52.767,52.767,14400000.0
2008-12-31 18:28:00,52.741,52.741,52.72,52.72,12800000.0
2008-12-31 18:29:00,52.72,52.72,52.703,52.714,12800000.0
2008-12-31 18:30:00,52.711,52.731,52.711,52.716,11200000.0
2008-12-31 18:31:00,52.696,52.696,52.665,52.665,12800000.0
2008-12-31 18:32:00,52.679,52.69,52.669,52.689,11200000.0
2008-12-31 18:33:00,52.705,52.72,52.699,52.714,11200000.0
2008-12-31 18:34:00,52.717,52.726,52.717,52.722,12800000.0
2008-12-31 18:35:00,52.719,52.726,52.713,52.724,12800000.0
2008-12-31 18:36:00,52.732,52.749,52.732,52.746,13200000.0
2008-12-31 18:37:00,52.731,52.731,52.704,52.709,17600000.0
2008-12-31 18:38:00,52.699,52.699,52.652,52.652,11200000.0
2008-12-31 18:39:00,52.593,52.593,52.56,52.561,16000000.0
2008-12-31 18:40:00,52.589,52.603,52.572,52.576,12800000.0
2008-12-31 18:41:00,52.588,52.641,52.588,52.641,14400000.0
2008-12-31 18:42:00,52.639,52.639,52.598,52.609,11200000.0
2008-12-31 18:43:00,52.627,52.627,52.621,52.626,12800000.0
2008-12-31 18:44:00,52.636,52.659,52.636,52.655,11200000.0
2008-12-31 18:45:00,52.665,52.666,52.657,52.666,11200000.0
2008-12-31 18:46:00,52.682,52.689,52.682,52.688,11200000.0
2008-12-31 18:47:00,52.675,52.715,52.669,52.704,12800000.0
2008-12-31 18:48:00,52.728,52.741,52.717,52.741,12800000.0
2008-12-31 18:49:00,52.733,52.733,52.724,52.725,12800000.0
2008-12-31 18:50:00,52.726,52.733,52.715,52.715,17600000.0
2008-12-31 18:51:00,52.717,52.726,52.704,52.704,12800000.0
2008-12-31 18:52:00,52.708,52.759,52.708,52.759,12800000.0
2008-12-31 18:53:00,52.755,52.759,52.725,52.759,12800000.0
2008-12-31 18:54:00,52.749,52.76,52.749,52.758,11200000.0
2008-12-31 18:55:00,52.761,52.761,52.748,52.756,11200000.0
2008-12-31 18:56:00,52.753,52.764,52.741,52.764,16000000.0
2008-12-31 18:57:00,52.72,52.723,52.71,52.718,11200000.0
2008-12-31 18:58:00,52.754,52.763,52.753,52.757,11200000.0
2008-12-31 18:59:00,52.754,52.759,52.753,52.754,17600000.0
2008-12-31 19:00:00,52.759,52.76,52.744,52.76,12800000.0
2008-12-31 19:01:00,52.756,52.756,52.734,52.734,12800000.0
2008-12-31 19:02:00,52.744,52.751,52.74,52.74,11200000.0
2008-12-31 19:03:00,52.764,52.775,52.762,52.775,12800000.0
2008-12-31 19:04:00,52.755,52.762,52.746,52.758,16000000.0
2008-12-31 19:05:00,52.757,52.765,52.756,52.756,14400000.0
2008-12-31 19:06:00,52.755,52.762,52.752,52.762,16000000.0
2008-12-31 19:07:00,52.755,52.755,52.741,52.749,11200000.0
2008-12-31 19:08:00,52.75,52.767,52.75,52.752,17600000.0
2008-12-31 19:09:00,52.743,52.754,52.741,52.746,12800000.0
2008-12-31 19:10:00,52.726,52.726,52.704,52.722,17600000.0
2008-12-31 19:11:00,52.73,52.735,52.73,52.735,12800000.0
2008-12-31 19:13:00,52.746,52.752,52.743,52.743,11200000.0
2008-12-31 19:14:00,52.745,52.761,52.745,52.749,15800000.0
2008-12-31 19:15:00,52.757,52.767,52.757,52.767,12200000.0
2008-12-31 19:16:00,52.761,52.769,52.717,52.717,12800000.0
2008-12-31 19:17:00,52.727,52.76,52.727,52.76,12800000.0
2008-12-31 19:18:00,52.796,52.824,52.796,52.801,17600000.0
2008-12-31 19:19:00,52.801,52.833,52.8,52.833,16000000.0
2008-12-31 19:20:00,52.836,52.855,52.836,52.837,16000000.0
2008-12-31 19:21:00,52.849,52.849,52.81,52.815,16000000.0
2008-12-31 19:22:00,52.815,52.825,52.807,52.825,11200000.0
2008-12-31 19:23:00,52.829,52.837,52.829,52.83,17600000.0
2008-12-31 19:24:00,52.835,52.845,52.833,52.836,17600000.0
2008-12-31 19:25:00,52.822,52.827,52.81,52.81,17600000.0
2008-12-31 19:26:00,52.81,52.817,52.808,52.81,11200000.0
2008-12-31 19:27:00,52.824,52.824,52.797,52.797,11200000.0
2008-12-31 19:28:00,52.812,52.825,52.812,52.814,12800000.0
2008-12-31 19:29:00,52.843,52.862,52.806,52.806,11200000.0
2008-12-31 19:30:00,52.809,52.809,52.772,52.774,14400000.0
2008-12-31 19:31:00,52.793,52.811,52.792,52.805,17600000.0
2008-12-31 19:32:00,52.82,52.849,52.82,52.849,12200000.0
2008-12-31 19:33:00,52.878,52.938,52.878,52.938,12200000.0
2008-12-31 19:34:00,52.954,52.954,52.941,52.943,12800000.0
2008-12-31 19:35:00,52.936,52.97,52.935,52.97,17600000.0
2008-12-31 19:36:00,52.972,52.972,52.952,52.952,11200000.0
2008-12-31 19:37:00,52.94,52.951,52.94,52.943,11600000.0
2008-12-31 19:38:00,52.937,52.952,52.936,52.952,9600000.0
2008-12-31 19:39:00,52.95,52.956,52.949,52.952,11200000.0
2008-12-31 19:40:00,52.952,52.96,52.945,52.96,14400000.0
2008-12-31 19:41:00,52.955,52.962,52.95,52.956,12800000.0
2008-12-31 19:42:00,52.958,52.958,52.948,52.951,12800000.0
2008-12-31 19:43:00,52.95,52.961,52.95,52.961,11200000.0
2008-12-31 19:44:00,52.967,52.999,52.964,52.999,16000000.0
2008-12-31 19:45:00,53.023,53.067,53.023,53.067,11200000.0
2008-12-31 19:46:00,53.083,53.104,53.083,53.104,11200000.0
2008-12-31 19:47:00,53.105,53.117,53.098,53.106,16000000.0
2008-12-31 19:48:00,53.169,53.234,53.169,53.234,11200000.0
2008-12-31 19:49:00,53.286,53.324,53.264,53.264,12800000.0
2008-12-31 19:50:00,53.274,53.274,53.246,53.257,12800000.0
2008-12-31 19:51:00,53.243,53.245,53.228,53.241,12800000.0
2008-12-31 19:52:00,53.256,53.271,53.251,53.271,11200000.0
2008-12-31 19:53:00,53.268,53.366,53.26,53.366,17600000.0
2008-12-31 19:54:00,53.321,53.321,53.285,53.285,14400000.0
2008-12-31 19:55:00,53.285,53.288,53.256,53.259,11200000.0
2008-12-31 19:56:00,53.281,53.281,53.221,53.221,11200000.0
2008-12-31 19:57:00,53.219,53.235,53.219,53.225,12200000.0
2008-12-31 19:58:00,53.211,53.211,53.195,53.195,14800000.0
2008-12-31 19:59:00,53.182,53.196,53.171,53.186,14400000.0
2008-12-31 20:00:00,53.197,53.205,53.197,53.199,12800000.0
2008-12-31 20:01:00,53.206,53.21,53.202,53.202,11200000.0
2008-12-31 20:02:00,53.213,53.213,53.197,53.197,11200000.0
2008-12-31 20:03:00,53.202,53.214,53.202,53.203,16000000.0
2008-12-31 20:04:00,53.188,53.189,53.17,53.183,12200000.0
2008-12-31 20:05:00,53.153,53.153,53.147,53.151,12800000.0
2008-12-31 20:06:00,53.186,53.186,53.176,53.184,12800000.0
2008-12-31 20:07:00,53.191,53.203,53.191,53.197,16000000.0
2008-12-31 20:08:00,53.14,53.169,53.14,53.158,12800000.0
2008-12-31 20:09:00,53.13,53.133,53.12,53.133,16000000.0
2008-12-31 20:10:00,53.184,53.192,53.18,53.181,17600000.0
2008-12-31 20:11:00,53.182,53.198,53.182,53.198,14400000.0
2008-12-31 20:12:00,53.187,53.194,53.186,53.187,14400000.0
2008-12-31 20:13:00,53.19,53.19,53.178,53.179,11200000.0
2008-12-31 20:14:00,53.145,53.163,53.139,53.163,11200000.0
2008-12-31 20:15:00,53.181,53.181,53.151,53.151,11200000.0
2008-12-31 20:16:00,53.152,53.154,53.136,53.136,12600000.0
2008-12-31 20:17:00,53.135,53.139,53.128,53.139,12800000.0
2008-12-31 20:18:00,53.141,53.151,53.14,53.142,12800000.0
2008-12-31 20:19:00,53.136,53.136,53.129,53.131,11200000.0
2008-12-31 20:20:00,53.136,53.141,53.133,53.135,11200000.0
2008-12-31 20:21:00,53.139,53.146,53.133,53.136,11200000.0
2008-12-31 20:22:00,53.133,53.135,53.13,53.135,11200000.0
2008-12-31 20:23:00,53.107,53.108,53.096,53.107,16000000.0
2008-12-31 20:24:00,53.11,53.111,53.099,53.106,16000000.0
2008-12-31 20:25:00,53.11,53.111,53.105,53.111,13200000.0
2008-12-31 20:26:00,53.075,53.083,53.075,53.083,9600000.0
2008-12-31 20:27:00,53.102,53.116,53.102,53.116,12800000.0
2008-12-31 20:28:00,53.128,53.144,53.128,53.128,17600000.0
2008-12-31 20:29:00,53.143,53.143,53.12,53.12,12800000.0
2008-12-31 20:30:00,53.109,53.129,53.109,53.128,13800000.0
2008-12-31 20:31:00,53.131,53.131,53.1,53.1,14400000.0
2008-12-31 20:32:00,53.112,53.114,53.11,53.114,8000000.0
2008-12-31 20:33:00,53.144,53.169,53.144,53.169,16000000.0
2008-12-31 20:34:00,53.17,53.174,53.145,53.153,16000000.0
2008-12-31 20:35:00,53.082,53.089,53.076,53.076,16000000.0
2008-12-31 20:36:00,53.084,53.092,53.084,53.092,11200000.0
2008-12-31 20:37:00,53.098,53.099,53.088,53.088,17600000.0
2008-12-31 20:38:00,53.089,53.094,53.088,53.089,12800000.0
2008-12-31 20:39:00,53.09,53.095,53.079,53.092,16000000.0
2008-12-31 20:40:00,53.082,53.09,53.079,53.09,12800000.0
2008-12-31 20:41:00,53.091,53.108,53.072,53.072,14400000.0
2008-12-31 20:42:00,53.09,53.09,53.079,53.086,12200000.0
2008-12-31 20:43:00,53.084,53.089,53.081,53.088,17600000.0
2008-12-31 20:44:00,53.095,53.108,53.095,53.102,11200000.0
2008-12-31 20:45:00,53.105,53.111,53.094,53.109,11200000.0
2008-12-31 20:46:00,53.113,53.127,53.113,53.127,12800000.0
2008-12-31 20:47:00,53.14,53.14,53.13,53.134,11600000.0
2008-12-31 20:48:00,53.139,53.139,53.128,53.135,12800000.0
2008-12-31 20:49:00,53.135,53.141,53.133,53.14,11200000.0
2008-12-31 20:50:00,53.114,53.117,53.105,53.117,12800000.0
2008-12-31 20:51:00,53.128,53.128,53.113,53.127,11200000.0
2008-12-31 20:52:00,53.131,53.137,53.131,53.134,11200000.0
2008-12-31 20:53:00,53.149,53.151,53.145,53.148,12800000.0
2008-12-31 20:54:00,53.139,53.147,53.127,53.146,11200000.0
2008-12-31 20:55:00,53.144,53.144,53.134,53.135,12800000.0
2008-12-31 20:56:00,53.138,53.153,53.138,53.15,12800000.0
2008-12-31 20:57:00,53.141,53.15,53.128,53.128,11200000.0
2008-12-31 20:58:00,53.126,53.126,53.07,53.07,17600000.0
2008-12-31 20:59:00,53.032,53.036,52.935,53.036,14400000.0
2008-12-31 21:00:00,53.024,53.024,52.996,53.012,12800000.0
2008-12-31 21:01:00,53.019,53.029,53.017,53.023,17600000.0
2008-12-31 21:02:00,53.018,53.025,53.012,53.025,10600000.0
2008-12-31 21:03:00,53.037,53.06,53.037,53.06,12800000.0
2008-12-31 21:04:00,53.089,53.118,53.089,53.118,11200000.0
2008-12-31 21:05:00,53.118,53.118,53.102,53.105,14400000.0
2008-12-31 21:06:00,53.119,53.119,53.093,53.093,17600000.0
2008-12-31 21:07:00,53.093,53.093,53.085,53.092,12800000.0
2008-12-31 21:08:00,53.082,53.1,53.082,53.1,12800000.0
2008-12-31 21:09:00,53.094,53.102,53.092,53.101,12800000.0
2008-12-31 21:10:00,53.103,53.103,53.077,53.093,12800000.0
2008-12-31 21:11:00,53.091,53.091,53.072,53.08,12800000.0
2008-12-31 21:12:00,53.079,53.09,53.079,53.09,12800000.0
2008-12-31 21:13:00,53.084,53.094,53.08,53.085,11200000.0
2008-12-31 21:14:00,53.066,53.066,53.03,53.03,17600000.0
2008-12-31 21:15:00,53.058,53.081,53.058,53.07,17600000.0
2008-12-31 21:16:00,53.076,53.082,53.071,53.072,12800000.0
2008-12-31 21:17:00,53.076,53.08,53.074,53.08,12800000.0
2008-12-31 21:18:00,53.079,53.083,53.074,53.083,12800000.0
2008-12-31 21:19:00,53.05,53.064,53.05,53.052,12800000.0
2008-12-31 21:20:00,53.053,53.072,53.053,53.072,12800000.0
2008-12-31 21:21:00,53.083,53.089,53.083,53.084,9600000.0
2008-12-31 21:22:00,53.076,53.096,53.076,53.093,12800000.0
2008-12-31 21:23:00,53.085,53.09,53.081,53.084,8000000.0
2008-12-31 21:24:00,53.072,53.072,53.06,53.071,12800000.0
2008-12-31 21:25:00,53.073,53.084,53.073,53.084,11200000.0
2008-12-31 21:26:00,53.07,53.075,53.06,53.073,17600000.0
2008-12-31 21:27:00,53.107,53.11,53.089,53.101,11200000.0
2008-12-31 21:28:00,53.133,53.147,53.127,53.127,12800000.0
2008-12-31 21:29:00,53.114,53.138,53.114,53.124,12800000.0
2008-12-31 21:30:00,53.118,53.123,53.112,53.115,12800000.0
2008-12-31 21:31:00,53.118,53.124,53.116,53.124,11200000.0
2008-12-31 21:32:00,53.128,53.139,53.128,53.137,11200000.0
2008-12-31 21:33:00,53.135,53.137,53.128,53.128,11200000.0
2008-12-31 21:34:00,53.133,53.141,53.129,53.133,11200000.0
2008-12-31 21:36:00,53.133,53.136,53.129,53.133,17600000.0
2008-12-31 21:37:00,53.125,53.125,53.099,53.099,12800000.0
2008-12-31 21:38:00,53.095,53.101,53.095,53.101,12200000.0
2008-12-31 21:39:00,53.099,53.106,53.097,53.106,12200000.0
2008-12-31 21:40:00,53.135,53.141,53.135,53.139,9600000.0
2008-12-31 21:41:00,53.116,53.116,53.106,53.107,14400000.0
2008-12-31 21:42:00,53.113,53.116,53.099,53.116,16000000.0
2008-12-31 21:43:00,53.119,53.128,53.119,53.128,17600000.0
2008-12-31 21:44:00,53.113,53.128,53.104,53.108,17600000.0
2008-12-31 21:45:00,53.123,53.123,53.11,53.11,14400000.0
2008-12-31 21:46:00,53.118,53.142,53.107,53.142,9600000.0
2008-12-31 21:47:00,53.155,53.156,53.15,53.151,13200000.0
2008-12-31 21:48:00,53.168,53.204,53.166,53.204,17600000.0
2008-12-31 21:49:00,53.217,53.226,53.214,53.226,14400000.0
2008-12-31 21:50:00,53.242,53.296,53.242,53.266,11600000.0
2008-12-31 21:51:00,53.266,53.266,53.155,53.236,12800000.0
2008-12-31 21:52:00,53.24,53.24,53.226,53.235,12800000.0
2008-12-31 21:53:00,53.238,53.265,53.238,53.264,17000000.0
2008-12-31 21:54:00,53.291,53.298,53.284,53.296,14400000.0
2008-12-31 21:55:00,53.297,53.298,53.293,53.293,11200000.0
2008-12-31 21:56:00,53.306,53.315,53.306,53.315,12800000.0
2008-12-31 21:57:00,53.345,53.379,53.345,53.379,12800000.0
2008-12-31 21:58:00,53.379,53.386,53.373,53.376,16000000.0
2008-12-31 21:59:00,53.382,53.397,53.382,53.382,14400000.0
2008-12-31 22:00:00,53.368,53.42,53.364,53.393,12200000.0
2008-12-31 22:01:00,53.359,53.386,53.359,53.365,12800000.0
2008-12-31 22:02:00,53.364,53.364,53.334,53.346,12800000.0
2008-12-31 22:03:00,53.338,53.358,53.322,53.35,11200000.0
2008-12-31 22:04:00,53.269,53.336,53.269,53.325,11200000.0
2008-12-31 22:05:00,53.304,53.304,53.243,53.263,13200000.0
2008-12-31 22:06:00,53.215,53.247,53.215,53.233,17000000.0
2008-12-31 22:07:00,53.245,53.255,53.23,53.235,12800000.0
2008-12-31 22:08:00,53.222,53.233,53.164,53.195,11200000.0
2008-12-31 22:09:00,53.204,53.227,53.204,53.21,11200000.0
2008-12-31 22:10:00,53.195,53.225,53.195,53.224,17600000.0
2008-12-31 22:12:00,53.208,53.213,53.198,53.21,11200000.0
2008-12-31 22:13:00,53.192,53.218,53.192,53.195,16000000.0
2008-12-31 22:14:00,53.221,53.227,53.177,53.177,16000000.0
2008-12-31 22:15:00,53.163,53.163,53.157,53.16,12800000.0
2008-12-31 22:16:00,53.156,53.192,53.156,53.192,12800000.0
2008-12-31 22:17:00,53.173,53.19,53.17,53.17,11200000.0
2008-12-31 22:18:00,53.175,53.191,53.175,53.178,12800000.0
2008-12-31 22:19:00,53.185,53.204,53.178,53.178,14400000.0
2008-12-31 22:20:00,53.169,53.195,53.169,53.195,11200000.0
2008-12-31 22:21:00,53.205,53.242,53.205,53.233,12800000.0
2008-12-31 22:22:00,53.24,53.245,53.211,53.211,11600000.0
2008-12-31 22:23:00,53.239,53.252,53.229,53.23,12800000.0
2008-12-31 22:24:00,53.194,53.255,53.194,53.239,12800000.0
2008-12-31 22:25:00,53.231,53.234,53.099,53.234,17600000.0
2008-12-31 22:26:00,53.198,53.25,53.198,53.25,11200000.0
2008-12-31 22:27:00,53.247,53.256,53.241,53.245,16000000.0
2008-12-31 22:28:00,53.227,53.234,53.227,53.231,17600000.0
2008-12-31 22:29:00,53.257,53.268,53.24,53.268,14400000.0
2008-12-31 22:30:00,53.27,53.275,53.255,53.261,12800000.0
2008-12-31 22:31:00,53.244,53.28,53.23,53.23,11200000.0
2008-12-31 22:32:00,53.265,53.265,53.238,53.238,12800000.0
2008-12-31 22:33:00,53.256,53.256,53.232,53.232,12800000.0
2008-12-31 22:34:00,53.209,53.244,53.209,53.236,12800000.0
2008-12-31 22:35:00,53.246,53.25,53.222,53.225,12800000.0
2008-12-31 22:36:00,53.251,53.251,53.218,53.22,12800000.0
2008-12-31 22:37:00,53.245,53.261,53.231,53.261,16000000.0
2008-12-31 22:38:00,53.243,53.261,53.225,53.261,17600000.0
2008-12-31 22:39:00,53.253,53.253,53.229,53.232,11200000.0
2008-12-31 22:40:00,53.252,53.263,53.23,53.26,16000000.0
2008-12-31 22:41:00,53.235,53.253,53.235,53.253,12800000.0
2008-12-31 22:42:00,53.227,53.246,53.227,53.245,11200000.0
2008-12-31 22:43:00,53.247,53.27,53.239,53.247,10600000.0
2008-12-31 22:44:00,53.249,53.312,53.247,53.312,15400000.0
2008-12-31 22:45:00,53.284,53.286,53.265,53.279,12800000.0
2008-12-31 22:46:00,53.291,53.292,53.261,53.275,12800000.0
2008-12-31 22:47:00,53.265,53.265,53.211,53.262,12800000.0
2008-12-31 22:48:00,53.209,53.228,53.199,53.203,12800000.0
2008-12-31 22:49:00,53.196,53.215,53.187,53.215,11200000.0
2008-12-31 22:50:00,53.206,53.263,53.206,53.263,9600000.0
2008-12-31 22:51:00,53.201,53.256,53.201,53.256,12800000.0
2008-12-31 22:52:00,53.248,53.253,53.197,53.236,14400000.0
2008-12-31 22:53:00,53.197,53.254,53.197,53.254,11200000.0
2008-12-31 22:54:00,53.269,53.274,53.216,53.216,11200000.0
2008-12-31 22:55:00,53.267,53.267,53.189,53.189,12800000.0
2008-12-31 22:56:00,53.251,53.251,53.193,53.248,12800000.0
2008-12-31 22:57:00,53.197,53.218,53.194,53.218,11200000.0
2008-12-31 22:58:00,53.252,53.259,53.22,53.235,14400000.0
2008-12-31 22:59:00,53.249,53.256,53.212,53.251,11200000.0
2008-12-31 23:00:00,53.251,53.251,53.209,53.243,12800000.0
2008-12-31 23:01:00,53.25,53.253,53.245,53.245,11200000.0
2008-12-31 23:02:00,53.251,53.251,53.164,53.164,12800000.0
2008-12-31 23:03:00,53.164,53.217,53.053,53.053,17600000.0
2008-12-31 23:04:00,52.993,53.114,52.993,53.114,11200000.0
2008-12-31 23:05:00,53.032,53.039,53.003,53.027,11200000.0
2008-12-31 23:06:00,53.043,53.043,52.99,52.991,17600000.0
2008-12-31 23:07:00,52.991,53.012,52.989,53.006,12800000.0
2008-12-31 23:08:00,52.989,53.003,52.947,52.947,11200000.0
2008-12-31 23:09:00,52.935,53.026,52.931,53.026,11200000.0
2008-12-31 23:10:00,52.973,53.016,52.973,53.012,8000000.0
2008-12-31 23:11:00,52.997,53.011,52.993,53.011,17600000.0
2008-12-31 23:12:00,52.864,52.876,52.822,52.822,14400000.0
2008-12-31 23:13:00,52.77,52.77,52.738,52.738,14800000.0
2008-12-31 23:14:00,52.738,52.738,52.594,52.604,17600000.0
2008-12-31 23:15:00,52.569,52.575,52.569,52.572,12800000.0
2008-12-31 23:16:00,52.619,52.708,52.619,52.708,12800000.0
2008-12-31 23:17:00,52.698,52.698,52.645,52.661,17600000.0
2008-12-31 23:18:00,52.634,52.637,52.602,52.602,12800000.0
2008-12-31 23:19:00,52.593,52.605,52.581,52.581,12800000.0
2008-12-31 23:20:00,52.562,52.576,52.541,52.565,12800000.0
2008-12-31 23:21:00,52.568,52.573,52.56,52.56,12800000.0
2008-12-31 23:22:00,52.51,52.515,52.508,52.513,12800000.0
2008-12-31 23:23:00,52.518,52.528,52.503,52.503,11200000.0
2008-12-31 23:24:00,52.514,52.522,52.511,52.522,12800000.0
2008-12-31 23:25:00,52.522,52.524,52.429,52.512,10600000.0
2008-12-31 23:26:00,52.503,52.513,52.503,52.51,16000000.0
2008-12-31 23:27:00,52.51,52.513,52.497,52.513,16000000.0
2008-12-31 23:28:00,52.446,52.506,52.446,52.506,12800000.0
2008-12-31 23:29:00,52.452,52.452,52.341,52.426,11200000.0
2008-12-31 23:30:00,52.454,52.455,52.421,52.423,12800000.0
2008-12-31 23:31:00,52.415,52.423,52.415,52.423,11200000.0
2008-12-31 23:32:00,52.428,52.44,52.399,52.399,17600000.0
2008-12-31 23:33:00,52.38,52.383,52.38,52.382,12800000.0
2008-12-31 23:34:00,52.386,52.43,52.386,52.423,14400000.0
2008-12-31 23:35:00,52.422,52.429,52.337,52.348,12800000.0
2008-12-31 23:36:00,52.35,52.35,52.317,52.317,13600000.0
2008-12-31 23:37:00,52.315,52.318,52.3,52.3,16000000.0
2008-12-31 23:38:00,52.282,52.282,52.267,52.28,11200000.0
2008-12-31 23:39:00,52.283,52.334,52.283,52.334,12800000.0
2008-12-31 23:40:00,52.334,52.42,52.334,52.42,12800000.0
2008-12-31 23:41:00,52.421,52.421,52.373,52.373,14400000.0
2008-12-31 23:42:00,52.35,52.352,52.345,52.352,14800000.0
2008-12-31 23:43:00,52.341,52.408,52.328,52.408,11200000.0
2008-12-31 23:44:00,52.435,52.435,52.428,52.43,12800000.0
2008-12-31 23:46:00,52.36,52.362,52.355,52.36,11200000.0
2008-12-31 23:48:00,52.38,52.383,52.375,52.377,12800000.0
2008-12-31 23:50:00,52.355,52.363,52.355,52.36,11200000.0
2008-12-31 23:52:00,52.373,52.373,52.36,52.365,14400000.0
2008-12-31 23:53:00,52.427,52.433,52.425,52.431,14400000.0
2008-12-31 23:54:00,52.451,52.453,52.45,52.45,11200000.0
2008-12-31 23:55:00,52.437,52.437,52.415,52.415,12800000.0
2008-12-31 23:58:00,52.433,52.433,52.425,52.43,11200000.0
2009-01-01 00:00:00,52.44,52.444,52.43,52.441,12800000.0
2009-01-01 00:02:00,52.445,52.453,52.445,52.453,12800000.0
2009-01-01 00:04:00,52.45,52.453,52.438,52.45,14800000.0
2009-01-01 00:06:00,52.45,52.453,52.44,52.448,11200000.0
2009-01-01 00:08:00,52.453,52.453,52.447,52.447,12800000.0
2009-01-01 00:10:00,52.455,52.455,52.445,52.453,12800000.0
2009-01-01 00:12:00,52.45,52.453,52.445,52.452,11200000.0
2009-01-01 00:14:00,52.45,52.453,52.448,52.448,11200000.0
2009-01-01 00:16:00,52.453,52.455,52.445,52.453,11200000.0
2009-01-01 00:18:00,52.447,52.455,52.447,52.453,11200000.0
2009-01-01 00:20:00,52.445,52.453,52.39,52.445,14400000.0
2009-01-01 00:22:00,52.445,52.455,52.445,52.455,17600000.0
2009-01-01 00:24:00,52.45,52.455,52.443,52.452,18000000.0
2009-01-01 02:02:00,52.942,52.943,52.94,52.943,19200000.0
2009-01-01 02:04:00,52.942,52.943,52.938,52.94,11200000.0
2009-01-01 02:06:00,52.943,52.943,52.935,52.935,17600000.0
2009-01-01 02:08:00,52.942,52.943,52.937,52.938,17600000.0
2009-01-01 02:10:00,52.938,52.945,52.937,52.94,12800000.0
2009-01-01 02:12:00,52.937,52.937,52.937,52.937,1600000.0
2009-01-01 02:14:00,52.943,52.943,52.94,52.943,12800000.0
2009-01-01 02:16:00,52.94,52.943,52.94,52.943,8000000.0
2009-01-01 02:18:00,52.942,52.945,52.93,52.935,12800000.0
2009-01-01 02:20:00,52.937,52.943,52.937,52.942,14400000.0
2009-01-01 02:22:00,52.938,52.945,52.935,52.937,16000000.0
2009-01-01 02:24:00,52.942,52.943,52.935,52.94,12800000.0
2009-01-01 02:26:00,52.943,52.943,52.932,52.937,11200000.0
2009-01-01 02:27:00,53.07,53.073,53.067,53.073,12800000.0
2009-01-01 02:28:00,52.943,52.943,52.928,52.928,16000000.0
2009-01-01 02:30:00,52.94,52.945,52.937,52.94,15800000.0
2009-01-01 04:01:00,53.293,53.293,53.275,53.293,11200000.0
2009-01-01 04:27:00,53.07,53.075,53.065,53.065,17600000.0
2009-01-01 06:02:00,52.91,52.915,52.91,52.91,17600000.0
2009-01-01 06:04:00,52.91,52.913,52.9,52.9,12800000.0
2009-01-01 06:06:00,52.91,52.915,52.91,52.915,11200000.0
2009-01-01 06:08:00,52.908,52.915,52.907,52.912,17600000.0
2009-01-01 06:10:00,52.905,52.915,52.905,52.913,11200000.0
2009-01-01 06:12:00,52.913,52.913,52.905,52.909,11200000.0
2009-01-01 06:14:00,52.91,52.915,52.905,52.91,17600000.0
2009-01-01 06:16:00,52.908,52.913,52.908,52.912,8000000.0
2009-01-01 06:18:00,52.9,52.915,52.823,52.907,11200000.0
2009-01-01 06:20:00,52.91,52.912,52.905,52.905,12800000.0
2009-01-01 06:22:00,52.915,52.915,52.898,52.913,16000000.0
2009-01-01 06:24:00,52.91,52.913,52.908,52.913,14400000.0
2009-01-01 06:26:00,52.906,52.913,52.903,52.908,11200000.0
2009-01-01 06:28:00,52.923,53.059,52.923,53.059,16000000.0
2009-01-01 06:30:00,52.909,52.913,52.908,52.912,27200000.0
2009-01-01 07:12:00,52.86,52.872,52.86,52.87,7400000.0
2009-01-01 07:14:00,52.86,52.86,52.855,52.86,12800000.0
2009-01-01 07:16:00,52.857,52.865,52.857,52.862,14400000.0
2009-01-01 07:18:00,52.862,52.863,52.855,52.86,11200000.0
2009-01-01 07:20:00,52.863,52.863,52.858,52.86,14400000.0
2009-01-01 07:22:00,52.91,52.913,52.91,52.91,12800000.0
2009-01-01 07:24:00,52.91,52.915,52.91,52.912,11200000.0
2009-01-01 07:26:00,52.903,52.905,52.893,52.903,12800000.0
2009-01-01 07:28:00,52.89,52.89,52.885,52.89,12800000.0
2009-01-01 07:30:00,52.878,52.883,52.795,52.883,16000000.0
2009-01-01 07:32:00,52.9,52.913,52.9,52.91,12800000.0
2009-01-01 07:34:00,52.863,52.865,52.853,52.853,11200000.0
2009-01-01 07:36:00,52.857,52.865,52.855,52.86,12800000.0
2009-01-01 07:38:00,52.863,52.865,52.85,52.86,16000000.0
2009-01-01 07:40:00,52.863,52.865,52.86,52.862,11200000.0
2009-01-01 08:29:00,53.07,53.073,53.067,53.073,11200000.0
2009-01-01 10:02:00,52.921,52.922,52.915,52.92,36800000.0
2009-01-01 10:04:00,52.922,52.925,52.92,52.923,40000000.0
2009-01-01 10:06:00,52.922,52.922,52.917,52.922,33000000.0
2009-01-01 10:08:00,52.933,52.935,52.928,52.93,49600000.0
2009-01-01 10:10:00,52.938,52.943,52.933,52.943,46800000.0
2009-01-01 10:12:00,52.933,52.933,52.93,52.933,57600000.0
2009-01-01 10:14:00,52.94,52.943,52.94,52.94,29800000.0
2009-01-01 10:15:00,52.943,52.945,52.937,52.942,30400000.0
2009-01-01 10:18:00,52.935,52.943,52.935,52.942,12800000.0
2009-01-01 10:20:00,52.942,52.942,52.935,52.94,16000000.0
2009-01-01 10:22:00,52.944,52.945,52.937,52.94,16000000.0
2009-01-01 10:24:00,52.953,52.953,52.947,52.95,43200000.0
2009-01-01 10:26:00,52.933,52.933,52.93,52.933,36800000.0
2009-01-01 10:28:00,52.93,52.933,52.925,52.93,88400000.0
2009-01-01 10:30:00,52.946,53.063,52.946,53.063,27200000.0
2009-01-01 10:32:00,52.973,52.975,52.967,52.975,46400000.0
2009-01-01 10:34:00,52.963,52.965,52.955,52.962,17000000.0
2009-01-01 10:36:00,52.97,52.972,52.965,52.969,11200000.0
2009-01-01 10:38:00,52.983,52.985,52.977,52.985,28200000.0
2009-01-01 10:40:00,52.993,52.995,52.99,52.99,24000000.0
2009-01-01 10:42:00,53.01,53.015,53.008,53.013,38400000.0
2009-01-01 10:43:00,53.028,53.035,53.027,53.035,9600000.0
2009-01-01 10:46:00,53.043,53.043,53.038,53.043,28800000.0
2009-01-01 10:48:00,53.053,53.055,53.05,53.05,37800000.0
2009-01-01 10:50:00,53.057,53.065,53.057,53.063,59600000.0
2009-01-01 10:52:00,53.07,53.075,53.067,53.073,35200000.0
2009-01-01 10:54:00,53.081,53.085,53.077,53.085,54400000.0
2009-01-01 10:56:00,53.092,53.095,53.082,53.092,44800000.0
2009-01-01 10:57:00,53.098,53.102,53.095,53.102,33600000.0
2009-01-01 11:00:00,53.112,53.115,53.107,53.11,51200000.0
2009-01-01 11:02:00,53.133,53.135,53.13,53.13,19200000.0
2009-01-01 11:04:00,53.14,53.143,53.14,53.143,27200000.0
2009-01-01 11:06:00,53.153,53.155,53.15,53.153,30800000.0
2009-01-01 11:08:00,53.173,53.175,53.17,53.17,32000000.0
2009-01-01 11:10:00,53.182,53.185,53.177,53.18,37200000.0
2009-01-01 11:12:00,53.192,53.195,53.182,53.185,70800000.0
2009-01-01 11:14:00,53.198,53.205,53.197,53.203,57600000.0
2009-01-01 11:15:00,53.212,53.213,53.207,53.21,11200000.0
2009-01-01 11:18:00,53.213,53.215,53.202,53.21,73000000.0
2009-01-01 11:20:00,53.233,53.235,53.228,53.233,35200000.0
2009-01-01 11:22:00,53.24,53.245,53.237,53.242,41600000.0
2009-01-01 11:24:00,53.237,53.245,53.237,53.242,52800000.0
2009-01-01 11:26:00,53.25,53.255,53.248,53.25,27600000.0
2009-01-01 11:28:00,53.257,53.263,53.257,53.263,41600000.0
2009-01-01 11:30:00,53.285,53.285,53.28,53.283,10600000.0
2009-01-01 11:32:00,53.293,53.295,53.29,53.29,35200000.0
2009-01-01 11:34:00,53.293,53.295,53.29,53.293,33600000.0
2009-01-01 11:36:00,53.3,53.303,53.295,53.303,42600000.0
2009-01-01 11:38:00,53.313,53.313,53.308,53.31,27200000.0
2009-01-01 11:39:00,53.32,53.323,53.318,53.32,11200000.0
2009-01-01 11:42:00,53.315,53.315,53.308,53.313,38400000.0
2009-01-01 11:44:00,53.313,53.315,53.308,53.312,58600000.0
2009-01-01 11:46:00,53.313,53.315,53.305,53.312,11200000.0
2009-01-01 11:48:00,53.311,53.313,53.307,53.307,14400000.0
2009-01-01 11:50:00,53.312,53.315,53.31,53.313,45200000.0
2009-01-01 11:52:00,53.315,53.315,53.302,53.31,32000000.0
2009-01-01 11:54:00,53.313,53.315,53.305,53.313,48000000.0
2009-01-01 11:56:00,53.312,53.315,53.31,53.315,64000000.0
2009-01-01 11:58:00,53.313,53.313,53.31,53.313,41000000.0
2009-01-01 12:00:00,53.313,53.313,53.307,53.312,37200000.0
2009-01-01 12:02:00,53.307,53.313,53.302,53.303,12800000.0
2009-01-01 12:04:00,53.125,53.125,53.12,53.12,24000000.0
2009-01-01 12:06:00,53.123,53.125,53.12,53.125,24000000.0
2009-01-01 12:08:00,53.123,53.125,53.115,53.12,43200000.0
2009-01-01 12:10:00,53.12,53.125,53.112,53.12,11200000.0
2009-01-01 12:12:00,53.12,53.125,53.12,53.123,30400000.0
2009-01-01 12:14:00,53.122,53.125,53.108,53.125,16000000.0
2009-01-01 12:16:00,53.125,53.125,53.117,53.122,27200000.0
2009-01-01 12:18:00,53.123,53.123,53.115,53.123,25600000.0
2009-01-01 12:20:00,53.125,53.125,53.118,53.122,36800000.0
2009-01-01 12:22:00,53.122,53.125,53.12,53.122,30400000.0
2009-01-01 12:24:00,53.123,53.125,53.115,53.122,33600000.0
2009-01-01 12:26:00,53.12,53.123,53.12,53.121,30400000.0
2009-01-01 12:28:00,53.117,53.12,53.115,53.117,60800000.0
2009-01-01 12:30:00,53.11,53.11,53.007,53.075,46400000.0
2009-01-01 12:31:00,53.148,53.153,53.145,53.148,70800000.0
2009-01-01 14:31:00,53.075,53.075,52.983,53.075,16000000.0
2009-01-01 16:32:00,53.073,53.073,53.057,53.07,8000000.0
2009-01-01 18:32:00,53.074,53.075,53.068,53.07,11200000.0
2009-01-01 19:48:00,52.697,52.703,52.69,52.703,11600000.0
2009-01-01 19:50:00,52.705,52.705,52.69,52.69,12800000.0
2009-01-01 19:52:00,52.695,52.695,52.687,52.693,11600000.0
2009-01-01 19:54:00,52.693,52.693,52.685,52.69,14400000.0
2009-01-01 19:56:00,52.69,52.693,52.685,52.69,11200000.0
2009-01-01 19:58:00,52.687,52.693,52.683,52.687,14400000.0
2009-01-01 20:00:00,52.69,52.693,52.688,52.688,12800000.0
2009-01-01 20:02:00,52.65,52.65,52.64,52.64,11200000.0
2009-01-01 20:04:00,52.73,52.733,52.715,52.73,12800000.0
2009-01-01 20:06:00,52.733,52.733,52.725,52.73,12800000.0
2009-01-01 20:08:00,52.732,52.735,52.723,52.73,12800000.0
2009-01-01 20:10:00,52.695,52.703,52.695,52.699,17600000.0
2009-01-01 20:12:00,52.685,52.695,52.685,52.688,14400000.0
2009-01-01 20:14:00,52.69,52.693,52.685,52.692,11200000.0
2009-01-01 20:16:00,52.687,52.693,52.685,52.69,12800000.0
2009-01-01 20:18:00,52.689,52.695,52.685,52.692,13200000.0
2009-01-01 20:28:00,52.55,52.555,52.55,52.55,17600000.0
2009-01-01 20:30:00,52.575,52.583,52.57,52.58,14400000.0
2009-01-01 20:32:00,52.58,52.583,52.578,52.58,8000000.0
2009-01-01 20:33:00,53.07,53.073,53.058,53.068,16400000.0
2009-01-01 22:34:00,53.073,53.075,53.068,53.073,12800000.0
2009-01-01 23:22:00,52.77,52.775,52.768,52.773,12800000.0
2009-01-01 23:24:00,52.767,52.772,52.767,52.772,12800000.0
2009-01-01 23:26:00,52.743,52.753,52.743,52.75,16000000.0
2009-01-01 23:28:00,52.745,52.745,52.732,52.743,12800000.0
2009-01-01 23:30:00,52.76,52.763,52.755,52.76,12800000.0
2009-01-01 23:32:00,52.75,52.753,52.739,52.75,17600000.0
2009-01-01 23:34:00,52.725,52.725,52.715,52.724,14400000.0
2009-01-01 23:36:00,52.717,52.722,52.715,52.72,12800000.0
2009-01-01 23:38:00,52.72,52.723,52.716,52.723,11200000.0
2009-01-01 23:40:00,52.708,52.725,52.702,52.725,12800000.0
2009-01-01 23:42:00,52.72,52.722,52.715,52.722,14400000.0
2009-01-01 23:44:00,52.725,52.725,52.718,52.72,12800000.0
2009-01-01 23:46:00,52.72,52.722,52.715,52.72,11200000.0
2009-01-01 23:48:00,52.72,52.723,52.715,52.717,12800000.0
2009-01-01 23:50:00,52.745,52.753,52.745,52.75,11200000.0
2009-01-01 23:52:00,52.803,52.803,52.79,52.795,14400000.0
2009-01-01 23:54:00,52.811,52.813,52.81,52.81,11200000.0
2009-01-01 23:56:00,52.81,52.813,52.807,52.807,12800000.0
2009-01-01 23:58:00,52.823,52.823,52.815,52.82,11200000.0
2009-01-02 00:00:00,52.737,52.743,52.72,52.734,12800000.0
2009-01-02 00:01:00,52.727,52.732,52.715,52.732,11200000.0
2009-01-02 00:02:00,53.385,53.385,53.289,53.29,12800000.0
2009-01-02 00:03:00,53.171,53.171,52.821,52.822,11200000.0
2009-01-02 00:04:00,52.815,52.815,52.796,52.8,14400000.0
2009-01-02 00:05:00,52.814,52.821,52.801,52.816,12800000.0
2009-01-02 00:06:00,52.826,52.845,52.826,52.843,11200000.0
2009-01-02 00:07:00,52.84,52.84,52.775,52.775,16000000.0
2009-01-02 00:08:00,52.775,52.775,52.742,52.751,12200000.0
2009-01-02 00:09:00,52.697,52.697,52.682,52.693,12800000.0
2009-01-02 00:10:00,52.71,52.71,52.627,52.629,12800000.0
2009-01-02 00:11:00,52.629,52.637,52.629,52.637,11200000.0
2009-01-02 00:12:00,52.647,52.652,52.642,52.647,11200000.0
2009-01-02 00:13:00,52.64,52.688,52.64,52.688,12800000.0
2009-01-02 00:14:00,52.704,52.728,52.704,52.724,11200000.0
2009-01-02 00:15:00,52.71,52.757,52.71,52.757,11200000.0
2009-01-02 00:16:00,52.743,52.754,52.715,52.754,11200000.0
2009-01-02 00:17:00,52.772,52.801,52.772,52.801,12800000.0
2009-01-02 00:18:00,52.816,52.826,52.816,52.825,11200000.0
2009-01-02 00:19:00,52.782,52.795,52.772,52.795,11600000.0
2009-01-02 00:20:00,52.791,52.792,52.723,52.781,14400000.0
2009-01-02 00:21:00,52.82,52.847,52.82,52.847,11200000.0
2009-01-02 00:22:00,52.847,52.855,52.845,52.851,17600000.0
2009-01-02 00:23:00,52.839,52.848,52.836,52.836,12800000.0
2009-01-02 00:24:00,52.852,52.865,52.848,52.865,17600000.0
2009-01-02 00:25:00,52.862,52.862,52.847,52.855,11200000.0
2009-01-02 00:26:00,52.856,52.856,52.804,52.804,11200000.0
2009-01-02 00:27:00,52.77,52.777,52.769,52.777,12800000.0
2009-01-02 00:28:00,52.832,52.866,52.832,52.862,12800000.0
2009-01-02 00:29:00,52.864,52.864,52.855,52.855,14400000.0
2009-01-02 00:30:00,52.87,52.884,52.87,52.878,13200000.0
2009-01-02 00:31:00,52.907,52.907,52.895,52.895,12800000.0
2009-01-02 00:32:00,52.894,52.899,52.889,52.899,14400000.0
2009-01-02 00:33:00,52.903,52.903,52.883,52.896,11200000.0
2009-01-02 00:34:00,52.898,52.93,52.898,52.93,17600000.0
2009-01-02 00:35:00,52.95,53.038,52.95,53.038,11200000.0
2009-01-02 00:36:00,53.042,53.042,53.018,53.018,12800000.0
2009-01-02 00:37:00,53.032,53.04,53.032,53.032,14400000.0
2009-01-02 00:38:00,53.015,53.015,52.998,53.011,14400000.0
2009-01-02 00:39:00,53.013,53.019,53.012,53.013,11200000.0
2009-01-02 00:40:00,53.014,53.018,53.011,53.018,12800000.0
2009-01-02 00:41:00,53.011,53.034,53.011,53.022,11200000.0
2009-01-02 00:42:00,53.027,53.029,53.013,53.023,11200000.0
2009-01-02 00:43:00,53.024,53.034,53.024,53.034,12800000.0
2009-01-02 00:44:00,53.01,53.01,52.925,52.925,9600000.0
2009-01-02 00:45:00,52.899,52.904,52.888,52.904,16000000.0
2009-01-02 00:46:00,53.031,53.031,53.022,53.027,16000000.0
2009-01-02 00:47:00,52.898,52.902,52.893,52.895,11200000.0
2009-01-02 00:48:00,52.896,52.904,52.894,52.903,11200000.0
2009-01-02 00:49:00,52.9,52.903,52.885,52.9,16000000.0
2009-01-02 00:50:00,52.898,52.9,52.89,52.89,11200000.0
2009-01-02 00:51:00,52.927,53.011,52.927,53.011,11200000.0
2009-01-02 00:52:00,53.006,53.018,53.006,53.013,12800000.0
2009-01-02 00:53:00,52.999,52.999,52.977,52.981,16000000.0
2009-01-02 00:54:00,53.001,53.005,52.991,52.991,16000000.0
2009-01-02 00:55:00,52.977,52.977,52.964,52.968,11200000.0
2009-01-02 00:56:00,52.983,52.983,52.969,52.969,14400000.0
2009-01-02 00:57:00,52.945,52.95,52.922,52.922,17600000.0
2009-01-02 00:58:00,52.924,52.924,52.899,52.915,11200000.0
2009-01-02 00:59:00,52.9,52.9,52.844,52.874,12800000.0
2009-01-02 01:00:00,52.863,52.87,52.837,52.837,11200000.0
2009-01-02 01:01:00,52.759,52.842,52.759,52.842,11200000.0
2009-01-02 01:02:00,52.859,52.859,52.851,52.854,11200000.0
2009-01-02 01:03:00,52.847,52.849,52.825,52.825,11200000.0
2009-01-02 01:04:00,52.835,52.839,52.799,52.799,11200000.0
2009-01-02 01:05:00,52.783,52.796,52.783,52.796,12800000.0
2009-01-02 01:06:00,52.801,52.81,52.797,52.8,11200000.0
2009-01-02 01:07:00,52.764,52.764,52.729,52.764,11200000.0
2009-01-02 01:08:00,52.849,52.873,52.828,52.829,11200000.0
2009-01-02 01:09:00,52.833,52.835,52.815,52.828,12800000.0
2009-01-02 01:10:00,52.83,52.83,52.821,52.823,18000000.0
2009-01-02 01:11:00,52.749,52.854,52.749,52.823,11600000.0
2009-01-02 01:12:00,52.816,52.816,52.804,52.808,12800000.0
2009-01-02 01:13:00,52.802,52.805,52.795,52.799,11200000.0
2009-01-02 01:14:00,52.826,52.826,52.816,52.816,11200000.0
2009-01-02 01:15:00,52.812,52.825,52.812,52.825,11200000.0
2009-01-02 01:16:00,52.822,52.826,52.813,52.813,11200000.0
2009-01-02 01:17:00,52.816,52.817,52.798,52.802,11200000.0
2009-01-02 01:18:00,52.799,52.801,52.785,52.794,11200000.0
2009-01-02 01:19:00,52.811,52.828,52.811,52.819,16000000.0
2009-01-02 01:20:00,52.806,52.833,52.806,52.833,16000000.0
2009-01-02 01:21:00,52.801,52.814,52.8,52.814,17600000.0
2009-01-02 01:22:00,52.814,52.82,52.795,52.797,12800000.0
2009-01-02 01:23:00,52.778,52.789,52.778,52.778,12800000.0
2009-01-02 01:24:00,52.788,52.79,52.786,52.786,12800000.0
2009-01-02 01:25:00,52.785,52.793,52.782,52.782,14400000.0
2009-01-02 01:26:00,52.784,52.784,52.767,52.779,11200000.0
2009-01-02 01:27:00,52.78,52.784,52.774,52.783,11200000.0
2009-01-02 01:28:00,52.786,52.806,52.786,52.806,12800000.0
2009-01-02 01:29:00,52.803,52.803,52.786,52.79,12800000.0
2009-01-02 01:30:00,52.782,52.796,52.777,52.779,11200000.0
2009-01-02 01:31:00,52.8,52.8,52.792,52.799,12200000.0
2009-01-02 01:32:00,52.811,52.828,52.811,52.818,11200000.0
2009-01-02 01:33:00,52.817,52.822,52.801,52.801,12800000.0
2009-01-02 01:34:00,52.79,52.818,52.79,52.818,17600000.0
2009-01-02 01:35:00,52.829,52.838,52.82,52.838,11200000.0
2009-01-02 01:36:00,52.841,52.845,52.83,52.83,12800000.0
2009-01-02 01:37:00,52.85,52.855,52.845,52.847,14400000.0
2009-01-02 01:38:00,52.842,52.852,52.842,52.849,17600000.0
2009-01-02 01:39:00,52.831,52.831,52.74,52.829,12800000.0
2009-01-02 01:40:00,52.853,52.853,52.836,52.836,12200000.0
2009-01-02 01:41:00,52.838,52.838,52.824,52.824,12800000.0
2009-01-02 01:42:00,52.804,52.818,52.804,52.81,9600000.0
2009-01-02 01:43:00,52.824,52.824,52.816,52.817,11200000.0
2009-01-02 01:44:00,52.81,52.819,52.806,52.819,11200000.0
2009-01-02 01:45:00,52.817,52.826,52.813,52.813,11200000.0
2009-01-02 01:46:00,52.826,52.832,52.819,52.819,11200000.0
2009-01-02 01:47:00,52.823,52.823,52.799,52.811,17600000.0
2009-01-02 01:48:00,52.814,52.814,52.781,52.797,12800000.0
2009-01-02 01:49:00,52.802,52.825,52.802,52.821,16000000.0
2009-01-02 01:50:00,52.83,52.83,52.82,52.827,16000000.0
2009-01-02 01:51:00,52.819,52.828,52.785,52.785,17600000.0
2009-01-02 01:52:00,52.721,52.795,52.721,52.795,12800000.0
2009-01-02 01:53:00,52.796,52.801,52.79,52.796,14800000.0
2009-01-02 01:54:00,52.797,52.797,52.784,52.788,12800000.0
2009-01-02 01:55:00,52.783,52.783,52.768,52.775,11200000.0
2009-01-02 01:56:00,52.78,52.794,52.779,52.789,16000000.0
2009-01-02 01:57:00,52.802,52.819,52.802,52.811,10600000.0
2009-01-02 01:58:00,52.855,52.855,52.845,52.853,17600000.0
2009-01-02 01:59:00,52.815,52.818,52.792,52.792,11200000.0
2009-01-02 02:00:00,52.778,52.798,52.778,52.798,11200000.0
2009-01-02 02:01:00,52.803,52.803,52.792,52.794,11200000.0
2009-01-02 02:02:00,52.786,52.786,52.774,52.777,19200000.0
2009-01-02 02:03:00,52.763,52.769,52.748,52.748,12800000.0
2009-01-02 02:04:00,52.741,52.75,52.741,52.743,11200000.0
2009-01-02 02:05:00,52.746,52.753,52.743,52.752,12800000.0
2009-01-02 02:06:00,52.775,52.796,52.775,52.796,17600000.0
2009-01-02 02:07:00,52.813,52.813,52.784,52.787,20800000.0
2009-01-02 02:08:00,52.783,52.799,52.783,52.797,17600000.0
2009-01-02 02:09:00,52.821,52.825,52.82,52.825,14400000.0
2009-01-02 02:10:00,52.803,52.806,52.796,52.803,12800000.0
2009-01-02 02:11:00,52.82,52.832,52.814,52.832,12800000.0
2009-01-02 02:12:00,52.841,52.848,52.836,52.848,4800000.0
2009-01-02 02:13:00,52.84,52.846,52.823,52.823,16000000.0
2009-01-02 02:14:00,52.833,52.838,52.833,52.838,12800000.0
2009-01-02 02:15:00,52.828,52.828,52.812,52.812,11200000.0
2009-01-02 02:16:00,52.819,52.831,52.819,52.831,8000000.0
2009-01-02 02:17:00,52.824,52.824,52.819,52.819,11200000.0
2009-01-02 02:18:00,52.818,52.818,52.793,52.793,12800000.0
2009-01-02 02:19:00,52.795,52.803,52.795,52.8,9600000.0
2009-01-02 02:20:00,52.792,52.798,52.792,52.796,13800000.0
2009-01-02 02:21:00,52.792,52.812,52.787,52.812,17600000.0
2009-01-02 02:22:00,52.798,52.798,52.782,52.782,16000000.0
2009-01-02 02:23:00,52.779,52.792,52.779,52.792,11200000.0
2009-01-02 02:24:00,52.799,52.815,52.799,52.812,12800000.0
2009-01-02 02:25:00,52.734,52.759,52.691,52.759,24000000.0
2009-01-02 02:26:00,52.77,52.77,52.754,52.758,10600000.0
2009-01-02 02:27:00,52.767,52.767,52.761,52.762,12800000.0
2009-01-02 02:28:00,52.749,52.749,52.726,52.726,16000000.0
2009-01-02 02:29:00,52.739,52.742,52.737,52.737,11200000.0
2009-01-02 02:30:00,52.742,52.745,52.735,52.74,16000000.0
2009-01-02 02:31:00,52.751,52.756,52.748,52.756,14400000.0
2009-01-02 02:32:00,52.758,52.768,52.755,52.766,16000000.0
2009-01-02 02:33:00,52.762,52.768,52.762,52.762,11200000.0
2009-01-02 02:34:00,52.747,52.747,52.734,52.737,11200000.0
2009-01-02 02:35:00,52.728,52.733,52.723,52.732,12800000.0
2009-01-02 02:36:00,52.714,52.727,52.702,52.713,16000000.0
2009-01-02 02:37:00,52.695,52.729,52.695,52.708,12800000.0
2009-01-02 02:38:00,52.731,52.74,52.731,52.736,11200000.0
2009-01-02 02:39:00,52.752,52.759,52.752,52.759,19200000.0
2009-01-02 02:40:00,52.758,52.758,52.742,52.752,11200000.0
2009-01-02 02:41:00,52.752,52.754,52.741,52.75,12800000.0
2009-01-02 02:42:00,52.745,52.75,52.742,52.746,12800000.0
2009-01-02 02:43:00,52.707,52.743,52.698,52.702,25600000.0
2009-01-02 02:44:00,52.744,52.749,52.744,52.747,17600000.0
2009-01-02 02:45:00,52.747,52.765,52.747,52.765,9600000.0
2009-01-02 02:46:00,52.772,52.774,52.764,52.769,17600000.0
2009-01-02 02:47:00,52.757,52.773,52.751,52.773,17600000.0
2009-01-02 02:48:00,52.778,52.783,52.777,52.783,11600000.0
2009-01-02 02:49:00,52.774,52.779,52.768,52.768,9600000.0
2009-01-02 02:50:00,52.78,52.793,52.78,52.791,16000000.0
2009-01-02 02:51:00,52.799,52.799,52.783,52.783,16000000.0
2009-01-02 02:52:00,52.767,52.775,52.764,52.775,11200000.0
2009-01-02 02:53:00,52.777,52.783,52.714,52.783,12800000.0
2009-01-02 02:54:00,52.773,52.78,52.769,52.78,12800000.0
2009-01-02 02:55:00,52.785,52.792,52.783,52.786,12800000.0
2009-01-02 02:56:00,52.771,52.771,52.765,52.769,22400000.0
2009-01-02 02:57:00,52.776,52.776,52.771,52.772,11200000.0
2009-01-02 02:58:00,52.77,52.77,52.759,52.763,9600000.0
2009-01-02 02:59:00,52.793,52.801,52.787,52.795,16400000.0
2009-01-02 03:00:00,52.757,52.76,52.753,52.753,11200000.0
2009-01-02 03:02:00,52.766,52.775,52.762,52.775,12800000.0
2009-01-02 03:03:00,52.772,52.774,52.765,52.774,12800000.0
2009-01-02 03:04:00,52.775,52.785,52.774,52.777,28800000.0
2009-01-02 03:05:00,52.785,52.792,52.768,52.768,17600000.0
2009-01-02 03:06:00,52.763,52.777,52.76,52.765,17600000.0
2009-01-02 03:07:00,52.747,52.762,52.747,52.762,11600000.0
2009-01-02 03:08:00,52.802,52.802,52.781,52.785,17600000.0
2009-01-02 03:09:00,52.792,52.792,52.783,52.783,11200000.0
2009-01-02 03:10:00,52.776,52.793,52.776,52.783,16000000.0
2009-01-02 03:11:00,52.79,52.802,52.79,52.802,12800000.0
2009-01-02 03:12:00,52.797,52.798,52.784,52.791,12800000.0
2009-01-02 03:13:00,52.795,52.799,52.788,52.789,14400000.0
2009-01-02 03:14:00,52.794,52.797,52.787,52.789,11200000.0
2009-01-02 03:15:00,52.791,52.792,52.774,52.79,18000000.0
2009-01-02 03:16:00,52.789,52.802,52.787,52.787,11200000.0
2009-01-02 03:17:00,52.79,52.799,52.786,52.788,12800000.0
2009-01-02 03:18:00,52.789,52.797,52.788,52.789,12200000.0
2009-01-02 03:19:00,52.78,52.792,52.771,52.771,16000000.0
2009-01-02 03:20:00,52.785,52.795,52.78,52.786,12800000.0
2009-01-02 03:21:00,52.763,52.796,52.763,52.796,17600000.0
2009-01-02 03:22:00,52.801,52.81,52.801,52.81,12800000.0
2009-01-02 03:23:00,52.807,52.818,52.801,52.818,17600000.0
2009-01-02 03:24:00,52.805,52.82,52.804,52.807,28800000.0
2009-01-02 03:25:00,52.803,52.804,52.797,52.801,19600000.0
2009-01-02 03:26:00,52.794,52.805,52.794,52.802,12800000.0
2009-01-02 03:27:00,52.812,52.812,52.763,52.763,12800000.0
2009-01-02 03:29:00,52.803,52.803,52.783,52.786,11200000.0
2009-01-02 03:30:00,52.778,52.778,52.748,52.756,12800000.0
2009-01-02 03:31:00,52.772,52.776,52.759,52.759,32000000.0
2009-01-02 03:32:00,52.766,52.778,52.766,52.774,17600000.0
2009-01-02 03:33:00,52.77,52.784,52.77,52.784,12800000.0
2009-01-02 03:34:00,52.792,52.797,52.776,52.794,16000000.0
2009-01-02 03:35:00,52.799,52.799,52.782,52.783,14400000.0
2009-01-02 03:37:00,52.792,52.815,52.791,52.795,17600000.0
2009-01-02 03:38:00,52.807,52.812,52.804,52.81,12800000.0
2009-01-02 03:39:00,52.797,52.799,52.793,52.793,17600000.0
2009-01-02 03:40:00,52.785,52.785,52.776,52.776,12800000.0
2009-01-02 03:41:00,52.785,52.785,52.779,52.78,4800000.0
2009-01-02 03:42:00,52.762,52.777,52.755,52.763,17600000.0
2009-01-02 03:43:00,52.743,52.743,52.64,52.64,13800000.0
2009-01-02 03:44:00,52.592,52.608,52.592,52.608,28800000.0
2009-01-02 03:45:00,52.578,52.601,52.508,52.508,14400000.0
2009-01-02 03:46:00,52.577,52.578,52.569,52.578,12800000.0
2009-01-02 03:47:00,52.566,52.592,52.566,52.581,12800000.0
2009-01-02 03:48:00,52.578,52.596,52.577,52.596,15400000.0
2009-01-02 03:49:00,52.626,52.671,52.626,52.671,12800000.0
2009-01-02 03:50:00,52.667,52.675,52.664,52.674,13200000.0
2009-01-02 03:51:00,52.674,52.675,52.662,52.662,12800000.0
2009-01-02 03:52:00,52.669,52.669,52.659,52.659,12800000.0
2009-01-02 03:53:00,52.664,52.681,52.664,52.681,11200000.0
2009-01-02 03:54:00,52.678,52.678,52.642,52.643,11200000.0
2009-01-02 03:55:00,52.606,52.606,52.529,52.529,9600000.0
2009-01-02 03:56:00,52.574,52.581,52.553,52.553,12800000.0
2009-01-02 03:57:00,52.544,52.552,52.521,52.542,11200000.0
2009-01-02 03:58:00,52.538,52.546,52.538,52.538,12800000.0
2009-01-02 03:59:00,52.539,52.569,52.539,52.567,17600000.0
2009-01-02 04:00:00,52.58,52.585,52.577,52.583,11200000.0
2009-01-02 04:01:00,52.609,52.611,52.582,52.582,11200000.0
2009-01-02 04:02:00,52.572,52.581,52.565,52.581,13200000.0
2009-01-02 04:03:00,52.493,52.593,52.493,52.593,11200000.0
2009-01-02 04:04:00,52.583,52.591,52.571,52.59,12800000.0
2009-01-02 04:05:00,52.598,52.598,52.545,52.565,14400000.0
2009-01-02 04:06:00,52.549,52.549,52.516,52.517,9600000.0
2009-01-02 04:07:00,52.525,52.529,52.517,52.522,12800000.0
2009-01-02 04:08:00,52.53,52.53,52.514,52.522,12800000.0
2009-01-02 04:09:00,52.538,52.543,52.535,52.543,11200000.0
2009-01-02 04:10:00,52.549,52.554,52.537,52.552,15400000.0
2009-01-02 04:11:00,52.556,52.567,52.556,52.567,17600000.0
2009-01-02 04:12:00,52.574,52.576,52.568,52.576,12800000.0
2009-01-02 04:13:00,52.559,52.56,52.54,52.54,17600000.0
2009-01-02 04:14:00,52.515,52.515,52.469,52.493,11200000.0
2009-01-02 04:15:00,52.461,52.467,52.447,52.467,16000000.0
2009-01-02 04:16:00,52.461,52.469,52.436,52.441,14400000.0
2009-01-02 04:17:00,52.441,52.457,52.441,52.457,17600000.0
2009-01-02 04:18:00,52.457,52.457,52.447,52.447,12800000.0
2009-01-02 04:19:00,52.403,52.42,52.397,52.42,35200000.0
2009-01-02 04:20:00,52.424,52.424,52.394,52.396,12800000.0
2009-01-02 04:21:00,52.394,52.396,52.384,52.384,11200000.0
2009-01-02 04:22:00,52.391,52.395,52.385,52.387,12800000.0
2009-01-02 04:23:00,52.385,52.404,52.371,52.404,12800000.0
2009-01-02 04:24:00,52.417,52.433,52.416,52.432,16000000.0
2009-01-02 04:25:00,52.437,52.479,52.437,52.479,16000000.0
2009-01-02 04:26:00,52.497,52.512,52.475,52.477,12800000.0
2009-01-02 04:27:00,52.473,52.496,52.473,52.484,17600000.0
2009-01-02 04:28:00,52.496,52.499,52.476,52.476,12800000.0
2009-01-02 04:29:00,52.481,52.524,52.481,52.524,16000000.0
2009-01-02 04:30:00,52.531,52.542,52.524,52.534,11200000.0
2009-01-02 04:31:00,52.508,52.527,52.494,52.526,16000000.0
2009-01-02 04:32:00,52.538,52.538,52.505,52.505,8000000.0
2009-01-02 04:33:00,52.498,52.498,52.483,52.486,12800000.0
2009-01-02 04:34:00,52.48,52.49,52.473,52.49,14400000.0
2009-01-02 04:35:00,52.481,52.504,52.467,52.504,10600000.0
2009-01-02 04:36:00,52.511,52.511,52.505,52.506,11200000.0
2009-01-02 04:37:00,52.502,52.505,52.488,52.488,11200000.0
2009-01-02 04:38:00,52.492,52.498,52.484,52.484,16000000.0
2009-01-02 04:39:00,52.497,52.497,52.475,52.48,14800000.0
2009-01-02 04:40:00,52.48,52.484,52.472,52.478,12800000.0
2009-01-02 04:41:00,52.473,52.473,52.456,52.456,11200000.0
2009-01-02 04:42:00,52.455,52.46,52.447,52.447,11200000.0
2009-01-02 04:43:00,52.389,52.391,52.362,52.391,18000000.0
2009-01-02 04:44:00,52.403,52.421,52.403,52.421,11200000.0
2009-01-02 04:45:00,52.454,52.486,52.454,52.486,11200000.0
2009-01-02 04:46:00,52.49,52.514,52.488,52.514,12800000.0
2009-01-02 04:47:00,52.528,52.531,52.517,52.531,16000000.0
2009-01-02 04:48:00,52.526,52.535,52.526,52.535,11200000.0
2009-01-02 04:49:00,52.528,52.533,52.525,52.53,12200000.0
2009-01-02 04:50:00,52.526,52.537,52.526,52.537,17400000.0
2009-01-02 04:51:00,52.546,52.558,52.546,52.553,16000000.0
2009-01-02 04:52:00,52.547,52.558,52.541,52.541,12800000.0
2009-01-02 04:53:00,52.558,52.567,52.558,52.565,12800000.0
2009-01-02 04:54:00,52.564,52.566,52.555,52.556,33600000.0
2009-01-02 04:55:00,52.577,52.681,52.577,52.681,11200000.0
2009-01-02 04:56:00,52.627,52.627,52.567,52.595,16000000.0
2009-01-02 04:57:00,52.559,52.563,52.523,52.54,17600000.0
2009-01-02 04:58:00,52.544,52.581,52.544,52.581,8000000.0
2009-01-02 04:59:00,52.595,52.602,52.585,52.602,17600000.0
2009-01-02 05:00:00,52.608,52.699,52.608,52.699,8000000.0
2009-01-02 05:01:00,52.708,52.708,52.699,52.699,14400000.0
2009-01-02 05:02:00,52.683,52.683,52.532,52.535,17600000.0
2009-01-02 05:03:00,52.539,52.539,52.498,52.498,9600000.0
2009-01-02 05:04:00,52.486,52.496,52.485,52.49,12800000.0
2009-01-02 05:05:00,52.488,52.514,52.488,52.494,12800000.0
2009-01-02 05:06:00,52.501,52.52,52.5,52.52,17600000.0
2009-01-02 05:07:00,52.526,52.527,52.516,52.516,11200000.0
2009-01-02 05:08:00,52.525,52.532,52.525,52.526,11200000.0
2009-01-02 05:09:00,52.575,52.587,52.573,52.587,8000000.0
2009-01-02 05:10:00,52.572,52.574,52.564,52.565,12800000.0
2009-01-02 05:11:00,52.531,52.533,52.521,52.533,10600000.0
2009-01-02 05:12:00,52.521,52.541,52.521,52.539,17600000.0
2009-01-02 05:13:00,52.55,52.55,52.534,52.541,11200000.0
2009-01-02 05:14:00,52.538,52.562,52.538,52.562,16000000.0
2009-01-02 05:15:00,52.565,52.568,52.558,52.563,12800000.0
2009-01-02 05:16:00,52.592,52.606,52.589,52.597,16000000.0
2009-01-02 05:17:00,52.609,52.61,52.605,52.61,8000000.0
2009-01-02 05:18:00,52.61,52.61,52.6,52.605,11200000.0
2009-01-02 05:19:00,52.59,52.602,52.585,52.585,17000000.0
2009-01-02 05:20:00,52.608,52.636,52.603,52.636,12800000.0
2009-01-02 05:21:00,52.664,52.664,52.605,52.605,17600000.0
2009-01-02 05:22:00,52.608,52.613,52.604,52.604,25600000.0
2009-01-02 05:23:00,52.625,52.625,52.624,52.625,42600000.0
2009-01-02 05:24:00,52.598,52.599,52.59,52.59,12800000.0
2009-01-02 05:25:00,52.599,52.61,52.599,52.604,12800000.0
2009-01-02 05:26:00,52.605,52.631,52.605,52.631,11200000.0
2009-01-02 05:27:00,52.624,52.636,52.621,52.636,12800000.0
2009-01-02 05:28:00,52.614,52.614,52.606,52.61,11600000.0
2009-01-02 05:29:00,52.605,52.605,52.524,52.524,17600000.0
2009-01-02 05:30:00,52.528,52.542,52.519,52.526,16000000.0
2009-01-02 05:31:00,52.513,52.528,52.513,52.525,11200000.0
2009-01-02 05:32:00,52.528,52.533,52.528,52.528,12800000.0
2009-01-02 05:33:00,52.534,52.551,52.534,52.551,11200000.0
2009-01-02 05:34:00,52.56,52.569,52.559,52.569,16000000.0
2009-01-02 05:35:00,52.572,52.579,52.572,52.579,11200000.0
2009-01-02 05:36:00,52.582,52.582,52.56,52.565,12200000.0
2009-01-02 05:37:00,52.565,52.568,52.545,52.568,12800000.0
2009-01-02 05:38:00,52.588,52.601,52.569,52.601,9600000.0
2009-01-02 05:39:00,52.623,52.623,52.611,52.612,12800000.0
2009-01-02 05:40:00,52.613,52.613,52.59,52.59,12800000.0
2009-01-02 05:41:00,52.569,52.569,52.561,52.561,11200000.0
2009-01-02 05:42:00,52.56,52.565,52.56,52.565,19200000.0
2009-01-02 05:43:00,52.572,52.578,52.567,52.567,17000000.0
2009-01-02 05:44:00,52.59,52.59,52.576,52.585,14400000.0
2009-01-02 05:45:00,52.569,52.585,52.569,52.582,12800000.0
2009-01-02 05:46:00,52.597,52.607,52.59,52.59,12800000.0
2009-01-02 05:47:00,52.583,52.603,52.583,52.59,12800000.0
2009-01-02 05:48:00,52.587,52.588,52.574,52.574,11200000.0
2009-01-02 05:49:00,52.568,52.575,52.547,52.547,22400000.0
2009-01-02 05:50:00,52.549,52.552,52.542,52.548,12800000.0
2009-01-02 05:51:00,52.534,52.534,52.509,52.52,16000000.0
2009-01-02 05:52:00,52.544,52.556,52.544,52.555,16000000.0
2009-01-02 05:53:00,52.568,52.575,52.558,52.558,12800000.0
2009-01-02 05:54:00,52.558,52.564,52.554,52.558,11200000.0
2009-01-02 05:55:00,52.554,52.564,52.545,52.564,16000000.0
2009-01-02 05:56:00,52.573,52.581,52.573,52.581,17600000.0
2009-01-02 05:57:00,52.594,52.598,52.592,52.597,11200000.0
2009-01-02 05:58:00,52.606,52.633,52.606,52.633,12000000.0
2009-01-02 05:59:00,52.666,52.666,52.638,52.645,17600000.0
2009-01-02 06:00:00,52.643,52.651,52.592,52.592,7400000.0
2009-01-02 06:01:00,52.559,52.565,52.554,52.554,8000000.0
2009-01-02 06:02:00,52.548,52.577,52.548,52.577,17600000.0
2009-01-02 06:03:00,52.593,52.595,52.579,52.588,12800000.0
2009-01-02 06:04:00,52.601,52.601,52.583,52.583,12800000.0
2009-01-02 06:05:00,52.625,52.664,52.625,52.664,11200000.0
2009-01-02 06:06:00,52.66,52.664,52.654,52.658,11200000.0
2009-01-02 06:07:00,52.659,52.663,52.653,52.662,11200000.0
2009-01-02 06:08:00,52.657,52.664,52.611,52.613,18000000.0
2009-01-02 06:09:00,52.628,52.667,52.628,52.667,12800000.0
2009-01-02 06:10:00,52.657,52.657,52.637,52.641,11200000.0
2009-01-02 06:11:00,52.623,52.623,52.595,52.595,35200000.0
2009-01-02 06:12:00,52.593,52.594,52.583,52.583,11200000.0
2009-01-02 06:13:00,52.596,52.61,52.596,52.608,6400000.0
2009-01-02 06:14:00,52.637,52.637,52.627,52.627,17600000.0
2009-01-02 06:15:00,52.627,52.637,52.627,52.636,17600000.0
2009-01-02 06:16:00,52.638,52.642,52.638,52.642,8000000.0
2009-01-02 06:17:00,52.634,52.65,52.618,52.65,14400000.0
2009-01-02 06:18:00,52.635,52.648,52.555,52.637,11200000.0
2009-01-02 06:19:00,52.65,52.663,52.65,52.663,9600000.0
2009-01-02 06:20:00,52.667,52.667,52.657,52.657,12800000.0
2009-01-02 06:21:00,52.656,52.674,52.654,52.654,14400000.0
2009-01-02 06:22:00,52.666,52.666,52.642,52.655,16000000.0
2009-01-02 06:23:00,52.658,52.658,52.647,52.658,11200000.0
2009-01-02 06:24:00,52.652,52.652,52.643,52.647,14400000.0
2009-01-02 06:25:00,52.646,52.671,52.646,52.671,17600000.0
2009-01-02 06:26:00,52.627,52.652,52.623,52.652,11200000.0
2009-01-02 06:27:00,52.689,52.706,52.689,52.706,8000000.0
2009-01-02 06:28:00,52.692,52.693,52.685,52.687,16400000.0
2009-01-02 06:29:00,52.694,52.705,52.69,52.705,12800000.0
2009-01-02 06:30:00,52.714,52.723,52.714,52.723,27200000.0
2009-01-02 06:31:00,52.722,52.727,52.708,52.719,11200000.0
2009-01-02 06:32:00,52.695,52.718,52.695,52.718,22400000.0
2009-01-02 06:33:00,52.718,52.718,52.711,52.714,24000000.0
2009-01-02 06:34:00,52.708,52.717,52.707,52.717,17600000.0
2009-01-02 06:35:00,52.692,52.705,52.692,52.703,11200000.0
2009-01-02 06:36:00,52.715,52.716,52.705,52.713,12800000.0
2009-01-02 06:37:00,52.706,52.715,52.705,52.712,13200000.0
2009-01-02 06:38:00,52.715,52.717,52.703,52.703,8000000.0
2009-01-02 06:39:00,52.686,52.686,52.646,52.646,13800000.0
2009-01-02 06:40:00,52.687,52.699,52.687,52.697,17600000.0
2009-01-02 06:41:00,52.682,52.682,52.628,52.628,11200000.0
2009-01-02 06:42:00,52.639,52.646,52.624,52.637,14400000.0
2009-01-02 06:43:00,52.641,52.641,52.633,52.634,19200000.0
2009-01-02 06:44:00,52.629,52.634,52.627,52.634,10000000.0
2009-01-02 06:45:00,52.647,52.647,52.63,52.647,13200000.0
2009-01-02 06:46:00,52.624,52.64,52.624,52.636,8000000.0
2009-01-02 06:47:00,52.631,52.631,52.623,52.625,12800000.0
2009-01-02 06:48:00,52.619,52.621,52.602,52.613,12800000.0
2009-01-02 06:49:00,52.616,52.638,52.609,52.61,12800000.0
2009-01-02 06:50:00,52.603,52.605,52.598,52.603,11200000.0
2009-01-02 06:51:00,52.599,52.599,52.577,52.581,16000000.0
2009-01-02 06:52:00,52.582,52.583,52.57,52.578,14400000.0
2009-01-02 06:53:00,52.582,52.605,52.495,52.577,14400000.0
2009-01-02 06:54:00,52.57,52.606,52.57,52.606,14400000.0
2009-01-02 06:55:00,52.6,52.607,52.594,52.607,9600000.0
2009-01-02 06:56:00,52.604,52.617,52.6,52.605,11600000.0
2009-01-02 06:57:00,52.612,52.619,52.606,52.609,16000000.0
2009-01-02 06:58:00,52.6,52.626,52.6,52.616,11200000.0
2009-01-02 06:59:00,52.604,52.604,52.588,52.591,17600000.0
2009-01-02 07:00:00,52.66,52.665,52.621,52.621,11200000.0
2009-01-02 07:01:00,52.612,52.677,52.59,52.59,15400000.0
2009-01-02 07:02:00,52.612,52.618,52.608,52.612,12800000.0
2009-01-02 07:03:00,52.616,52.64,52.611,52.622,12800000.0
2009-01-02 07:04:00,52.613,52.623,52.609,52.621,12800000.0
2009-01-02 07:05:00,52.621,52.641,52.618,52.618,12800000.0
2009-01-02 07:06:00,52.63,52.633,52.622,52.633,16000000.0
2009-01-02 07:07:00,52.633,52.648,52.63,52.63,12800000.0
2009-01-02 07:08:00,52.622,52.638,52.616,52.619,28800000.0
2009-01-02 07:09:00,52.639,52.69,52.639,52.69,16000000.0
2009-01-02 07:10:00,52.698,52.698,52.656,52.661,19200000.0
2009-01-02 07:11:00,52.653,52.667,52.645,52.646,17000000.0
2009-01-02 07:12:00,52.64,52.673,52.64,52.671,8000000.0
2009-01-02 07:13:00,52.648,52.653,52.645,52.65,14400000.0
2009-01-02 07:14:00,52.666,52.67,52.664,52.667,12800000.0
2009-01-02 07:15:00,52.665,52.728,52.665,52.728,11200000.0
2009-01-02 07:16:00,52.733,52.733,52.645,52.645,14400000.0
2009-01-02 07:17:00,52.631,52.639,52.631,52.632,11200000.0
2009-01-02 07:18:00,52.638,52.638,52.628,52.631,11200000.0
2009-01-02 07:19:00,52.651,52.651,52.61,52.618,11600000.0
2009-01-02 07:20:00,52.627,52.627,52.615,52.615,14400000.0
2009-01-02 07:21:00,52.608,52.613,52.603,52.605,12200000.0
2009-01-02 07:22:00,52.613,52.627,52.613,52.627,12800000.0
2009-01-02 07:23:00,52.652,52.683,52.652,52.672,16000000.0
2009-01-02 07:24:00,52.716,52.716,52.695,52.695,10600000.0
2009-01-02 07:25:00,52.684,52.686,52.678,52.684,11200000.0
2009-01-02 07:26:00,52.677,52.677,52.644,52.647,12800000.0
2009-01-02 07:27:00,52.658,52.658,52.637,52.654,12800000.0
2009-01-02 07:28:00,52.65,52.65,52.645,52.65,12800000.0
2009-01-02 07:29:00,52.64,52.645,52.63,52.645,27200000.0
2009-01-02 07:30:00,52.662,52.671,52.568,52.67,16000000.0
2009-01-02 07:31:00,52.64,52.64,52.607,52.607,11200000.0
2009-01-02 07:32:00,52.61,52.626,52.61,52.62,13200000.0
2009-01-02 07:33:00,52.61,52.62,52.6,52.602,16000000.0
2009-01-02 07:34:00,52.606,52.611,52.601,52.601,11200000.0
2009-01-02 07:35:00,52.595,52.604,52.595,52.602,12800000.0
2009-01-02 07:36:00,52.604,52.61,52.602,52.603,12800000.0
2009-01-02 07:37:00,52.596,52.614,52.596,52.603,14400000.0
2009-01-02 07:38:00,52.612,52.62,52.607,52.617,16000000.0
2009-01-02 07:39:00,52.61,52.61,52.597,52.6,19200000.0
2009-01-02 07:40:00,52.587,52.587,52.571,52.571,11200000.0
2009-01-02 07:41:00,52.569,52.575,52.567,52.575,32000000.0
2009-01-02 07:42:00,52.571,52.575,52.561,52.575,33600000.0
2009-01-02 07:43:00,52.579,52.586,52.577,52.581,28800000.0
2009-01-02 07:44:00,52.583,52.586,52.581,52.581,8000000.0
2009-01-02 07:45:00,52.586,52.587,52.524,52.582,14400000.0
2009-01-02 07:46:00,52.574,52.586,52.574,52.581,27200000.0
2009-01-02 07:47:00,52.566,52.566,52.553,52.563,7400000.0
2009-01-02 07:48:00,52.563,52.576,52.563,52.576,11200000.0
2009-01-02 07:49:00,52.578,52.584,52.575,52.584,16000000.0
2009-01-02 07:50:00,52.585,52.59,52.582,52.585,11200000.0
2009-01-02 07:51:00,52.586,52.591,52.578,52.578,38400000.0
2009-01-02 07:52:00,52.597,52.599,52.59,52.591,9600000.0
2009-01-02 07:53:00,52.589,52.589,52.583,52.583,11200000.0
2009-01-02 07:54:00,52.593,52.603,52.587,52.603,12800000.0
2009-01-02 07:55:00,52.597,52.597,52.585,52.585,30400000.0
2009-01-02 07:56:00,52.596,52.6,52.588,52.593,16000000.0
2009-01-02 07:57:00,52.599,52.615,52.599,52.615,17600000.0
2009-01-02 07:58:00,52.62,52.62,52.616,52.62,11200000.0
2009-01-02 07:59:00,52.616,52.616,52.59,52.59,17600000.0
2009-01-02 08:00:00,52.579,52.596,52.579,52.584,12800000.0
2009-01-02 08:01:00,52.578,52.583,52.578,52.581,11200000.0
2009-01-02 08:02:00,52.593,52.597,52.582,52.582,9600000.0
2009-01-02 08:03:00,52.592,52.6,52.585,52.585,9600000.0
2009-01-02 08:04:00,52.59,52.604,52.59,52.604,11200000.0
2009-01-02 08:05:00,52.611,52.611,52.592,52.592,12800000.0
2009-01-02 08:06:00,52.615,52.63,52.615,52.63,12800000.0
2009-01-02 08:07:00,52.582,52.582,52.562,52.567,16000000.0
2009-01-02 08:08:00,52.6,52.621,52.6,52.619,12800000.0
2009-01-02 08:09:00,52.638,52.638,52.624,52.629,12800000.0
2009-01-02 08:10:00,52.632,52.632,52.612,52.612,31200000.0
2009-01-02 08:11:00,52.601,52.605,52.591,52.591,12800000.0
2009-01-02 08:12:00,52.571,52.583,52.569,52.578,17600000.0
2009-01-02 08:13:00,52.588,52.589,52.577,52.577,14400000.0
2009-01-02 08:14:00,52.618,52.618,52.594,52.594,16400000.0
2009-01-02 08:15:00,52.577,52.585,52.565,52.578,11200000.0
2009-01-02 08:16:00,52.578,52.579,52.572,52.572,19200000.0
2009-01-02 08:18:00,52.573,52.573,52.56,52.565,11200000.0
2009-01-02 08:19:00,52.572,52.578,52.57,52.57,11200000.0
2009-01-02 08:20:00,52.573,52.601,52.573,52.596,12200000.0
2009-01-02 08:21:00,52.617,52.622,52.617,52.619,10000000.0
2009-01-02 08:22:00,52.614,52.614,52.544,52.544,11200000.0
2009-01-02 08:23:00,52.546,52.553,52.538,52.553,16000000.0
2009-01-02 08:24:00,52.561,52.589,52.561,52.582,17600000.0
2009-01-02 08:25:00,52.59,52.591,52.581,52.583,13200000.0
2009-01-02 08:26:00,52.563,52.573,52.563,52.573,11200000.0
2009-01-02 08:27:00,52.576,52.586,52.573,52.573,11200000.0
2009-01-02 08:28:00,52.573,52.573,52.567,52.567,12800000.0
2009-01-02 08:29:00,52.578,52.578,52.573,52.574,11200000.0
2009-01-02 08:30:00,52.575,52.579,52.55,52.55,12800000.0
2009-01-02 08:31:00,52.551,52.583,52.551,52.583,12800000.0
2009-01-02 08:32:00,52.585,52.589,52.584,52.585,14400000.0
2009-01-02 08:33:00,52.598,52.6,52.586,52.6,41600000.0
2009-01-02 08:34:00,52.588,52.6,52.588,52.6,11200000.0
2009-01-02 08:35:00,52.598,52.602,52.587,52.602,47400000.0
2009-01-02 08:36:00,52.591,52.603,52.577,52.578,16000000.0
2009-01-02 08:38:00,52.579,52.621,52.579,52.621,17600000.0
2009-01-02 08:39:00,52.626,52.626,52.588,52.596,14400000.0
2009-01-02 08:40:00,52.592,52.599,52.587,52.599,11200000.0
2009-01-02 08:41:00,52.616,52.619,52.61,52.61,31400000.0
2009-01-02 08:42:00,52.605,52.649,52.584,52.649,14800000.0
2009-01-02 08:43:00,52.641,52.641,52.585,52.623,12800000.0
2009-01-02 08:44:00,52.639,52.639,52.608,52.623,16000000.0
2009-01-02 08:45:00,52.634,52.634,52.618,52.618,12800000.0
2009-01-02 08:46:00,52.6,52.613,52.599,52.613,13200000.0
2009-01-02 08:47:00,52.619,52.619,52.617,52.618,24000000.0
2009-01-02 08:48:00,52.619,52.622,52.609,52.622,30400000.0
2009-01-02 08:49:00,52.624,52.625,52.621,52.625,8000000.0
2009-01-02 08:50:00,52.621,52.631,52.621,52.63,12800000.0
2009-01-02 08:51:00,52.631,52.632,52.626,52.626,22400000.0
2009-01-02 08:52:00,52.625,52.632,52.625,52.63,35200000.0
2009-01-02 08:53:00,52.63,52.633,52.62,52.632,56000000.0
2009-01-02 08:54:00,52.634,52.642,52.634,52.642,22400000.0
2009-01-02 08:55:00,52.625,52.638,52.625,52.638,17600000.0
2009-01-02 08:56:00,52.626,52.64,52.626,52.64,14400000.0
2009-01-02 08:57:00,52.647,52.647,52.637,52.638,44000000.0
2009-01-02 08:58:00,52.633,52.639,52.622,52.63,19600000.0
2009-01-02 08:59:00,52.63,52.63,52.602,52.606,14400000.0
2009-01-02 09:00:00,52.606,52.613,52.601,52.602,32000000.0
2009-01-02 09:01:00,52.61,52.612,52.587,52.587,31400000.0
2009-01-02 09:02:00,52.603,52.607,52.6,52.6,19200000.0
2009-01-02 09:03:00,52.608,52.625,52.608,52.625,16000000.0
2009-01-02 09:04:00,52.624,52.633,52.62,52.631,22400000.0
2009-01-02 09:05:00,52.635,52.635,52.626,52.631,18600000.0
2009-01-02 09:06:00,52.627,52.637,52.626,52.629,30400000.0
2009-01-02 09:07:00,52.626,52.628,52.621,52.621,19200000.0
2009-01-02 09:09:00,52.617,52.617,52.585,52.585,46400000.0
2009-01-02 09:10:00,52.584,52.588,52.58,52.586,24000000.0
2009-01-02 09:11:00,52.59,52.606,52.573,52.573,29200000.0
2009-01-02 09:12:00,52.534,52.539,52.518,52.531,14400000.0
2009-01-02 09:13:00,52.52,52.527,52.485,52.485,12800000.0
2009-01-02 09:14:00,52.475,52.499,52.475,52.499,13200000.0
2009-01-02 09:15:00,52.504,52.504,52.498,52.5,30400000.0
2009-01-02 09:16:00,52.509,52.528,52.509,52.528,49600000.0
2009-01-02 09:17:00,52.54,52.543,52.535,52.543,79200000.0
2009-01-02 09:18:00,52.534,52.54,52.529,52.54,72800000.0
2009-01-02 09:19:00,52.534,52.548,52.534,52.546,66000000.0
2009-01-02 09:20:00,52.563,52.565,52.554,52.554,76800000.0
2009-01-02 09:21:00,52.547,52.549,52.539,52.541,50000000.0
2009-01-02 09:22:00,52.542,52.547,52.538,52.547,36800000.0
2009-01-02 09:23:00,52.547,52.547,52.538,52.547,68800000.0
2009-01-02 09:24:00,52.54,52.573,52.54,52.573,43200000.0
2009-01-02 09:25:00,52.614,52.614,52.606,52.606,19200000.0
2009-01-02 09:26:00,52.613,52.637,52.613,52.637,31400000.0
2009-01-02 09:27:00,52.632,52.632,52.618,52.618,70400000.0
2009-01-02 09:28:00,52.621,52.621,52.599,52.601,11200000.0
2009-01-02 09:29:00,52.604,52.615,52.6,52.61,36800000.0
2009-01-02 09:30:00,52.605,52.612,52.602,52.602,25600000.0
2009-01-02 09:31:00,52.588,52.588,52.574,52.574,12800000.0
2009-01-02 09:32:00,52.575,52.6,52.575,52.6,33600000.0
2009-01-02 09:33:00,52.623,52.628,52.623,52.628,30400000.0
2009-01-02 09:34:00,52.59,52.595,52.58,52.592,33400000.0
2009-01-02 09:35:00,52.626,52.631,52.621,52.631,52800000.0
2009-01-02 09:36:00,52.632,52.634,52.621,52.634,46400000.0
2009-01-02 09:37:00,52.626,52.638,52.626,52.631,34000000.0
2009-01-02 09:38:00,52.618,52.624,52.615,52.62,12800000.0
2009-01-02 09:39:00,52.62,52.624,52.617,52.617,43200000.0
2009-01-02 09:40:00,52.607,52.615,52.6,52.6,45800000.0
2009-01-02 09:41:00,52.582,52.595,52.578,52.578,30400000.0
2009-01-02 09:42:00,52.599,52.599,52.583,52.592,43200000.0
2009-01-02 09:43:00,52.6,52.616,52.599,52.613,56000000.0
2009-01-02 09:44:00,52.617,52.617,52.608,52.616,30400000.0
2009-01-02 09:45:00,52.61,52.614,52.603,52.613,19200000.0
2009-01-02 09:46:00,52.583,52.607,52.581,52.607,27200000.0
2009-01-02 09:47:00,52.589,52.601,52.562,52.562,12800000.0
2009-01-02 09:48:00,52.608,52.608,52.594,52.601,12800000.0
2009-01-02 09:49:00,52.593,52.599,52.583,52.593,16000000.0
2009-01-02 09:50:00,52.6,52.609,52.595,52.595,33000000.0
2009-01-02 09:51:00,52.587,52.606,52.581,52.591,85200000.0
2009-01-02 09:52:00,52.602,52.606,52.596,52.606,11200000.0
2009-01-02 09:53:00,52.606,52.606,52.585,52.585,30400000.0
2009-01-02 09:54:00,52.59,52.602,52.59,52.595,12800000.0
2009-01-02 09:55:00,52.595,52.63,52.595,52.63,33600000.0
2009-01-02 09:56:00,52.631,52.631,52.604,52.604,36200000.0
2009-01-02 09:57:00,52.591,52.591,52.572,52.582,24000000.0
2009-01-02 09:58:00,52.594,52.596,52.589,52.594,32000000.0
2009-01-02 09:59:00,52.593,52.604,52.593,52.604,51200000.0
2009-01-02 10:00:00,52.609,52.615,52.603,52.612,61800000.0
2009-01-02 10:01:00,52.608,52.612,52.584,52.612,17600000.0
2009-01-02 10:02:00,52.61,52.618,52.608,52.61,37200000.0
2009-01-02 10:03:00,52.617,52.617,52.608,52.61,45200000.0
2009-01-02 10:04:00,52.609,52.614,52.608,52.614,40000000.0
2009-01-02 10:05:00,52.615,52.635,52.608,52.619,38400000.0
2009-01-02 10:06:00,52.623,52.632,52.623,52.629,33600000.0
2009-01-02 10:07:00,52.621,52.627,52.618,52.621,43200000.0
2009-01-02 10:08:00,52.624,52.625,52.613,52.614,49600000.0
2009-01-02 10:09:00,52.614,52.614,52.598,52.598,12800000.0
2009-01-02 10:10:00,52.579,52.583,52.566,52.575,46400000.0
2009-01-02 10:11:00,52.575,52.582,52.573,52.582,57000000.0
2009-01-02 10:12:00,52.585,52.591,52.584,52.587,57600000.0
2009-01-02 10:13:00,52.572,52.572,52.55,52.553,41600000.0
2009-01-02 10:14:00,52.586,52.597,52.586,52.588,31200000.0
2009-01-02 10:15:00,52.635,52.667,52.635,52.667,30400000.0
2009-01-02 10:16:00,52.668,52.763,52.668,52.763,17600000.0
2009-01-02 10:17:00,52.818,52.818,52.742,52.742,12800000.0
2009-01-02 10:18:00,52.723,52.742,52.723,52.742,12800000.0
2009-01-02 10:19:00,52.689,52.689,52.611,52.611,75600000.0
2009-01-02 10:20:00,52.611,52.614,52.607,52.612,15400000.0
2009-01-02 10:21:00,52.638,52.647,52.621,52.621,35200000.0
2009-01-02 10:22:00,52.604,52.622,52.598,52.62,16000000.0
2009-01-02 10:23:00,52.613,52.621,52.613,52.62,33600000.0
2009-01-02 10:24:00,52.613,52.613,52.605,52.611,43600000.0
2009-01-02 10:25:00,52.603,52.603,52.57,52.57,64000000.0
2009-01-02 10:26:00,52.57,52.578,52.57,52.575,36800000.0
2009-01-02 10:27:00,52.574,52.605,52.574,52.605,52800000.0
2009-01-02 10:28:00,52.617,52.638,52.617,52.627,88200000.0
2009-01-02 10:29:00,52.626,52.636,52.616,52.629,17600000.0
2009-01-02 10:30:00,52.628,52.633,52.623,52.633,27200000.0
2009-01-02 10:31:00,52.636,52.661,52.636,52.65,32000000.0
2009-01-02 10:32:00,52.656,52.662,52.647,52.662,46800000.0
2009-01-02 10:33:00,52.658,52.665,52.657,52.663,35200000.0
2009-01-02 10:34:00,52.665,52.669,52.658,52.669,17600000.0
2009-01-02 10:35:00,52.677,52.681,52.668,52.677,12800000.0
2009-01-02 10:36:00,52.648,52.648,52.613,52.613,11200000.0
2009-01-02 10:37:00,52.618,52.624,52.615,52.621,19200000.0
2009-01-02 10:38:00,52.621,52.628,52.618,52.628,28800000.0
2009-01-02 10:39:00,52.633,52.659,52.627,52.659,16400000.0
2009-01-02 10:40:00,52.669,52.675,52.668,52.669,24000000.0
2009-01-02 10:41:00,52.733,52.733,52.722,52.729,57000000.0
2009-01-02 10:42:00,52.729,52.736,52.728,52.728,38400000.0
2009-01-02 10:43:00,52.72,52.737,52.717,52.727,12800000.0
2009-01-02 10:44:00,52.695,52.72,52.695,52.72,19200000.0
2009-01-02 10:45:00,52.727,52.753,52.722,52.753,22400000.0
2009-01-02 10:46:00,52.757,52.757,52.744,52.75,28800000.0
2009-01-02 10:47:00,52.744,52.747,52.723,52.747,25000000.0
2009-01-02 10:48:00,52.771,52.773,52.751,52.751,38400000.0
2009-01-02 10:49:00,52.742,52.742,52.702,52.702,25600000.0
2009-01-02 10:50:00,52.718,52.741,52.718,52.735,58600000.0
2009-01-02 10:51:00,52.691,52.707,52.69,52.705,68800000.0
2009-01-02 10:52:00,52.709,52.721,52.706,52.72,35200000.0
2009-01-02 10:53:00,52.717,52.749,52.71,52.748,58600000.0
2009-01-02 10:54:00,52.756,52.785,52.744,52.785,54400000.0
2009-01-02 10:55:00,52.789,52.789,52.765,52.765,42000000.0
2009-01-02 10:56:00,52.754,52.755,52.739,52.747,44800000.0
2009-01-02 10:57:00,52.746,52.758,52.745,52.758,33600000.0
2009-01-02 10:58:00,52.762,52.81,52.762,52.765,40000000.0
2009-01-02 10:59:00,52.801,52.817,52.801,52.814,49000000.0
2009-01-02 11:00:00,52.809,52.809,52.694,52.694,51200000.0
2009-01-02 11:01:00,52.719,52.736,52.712,52.721,12800000.0
2009-01-02 11:02:00,52.724,52.724,52.711,52.711,19600000.0
2009-01-02 11:03:00,52.697,52.723,52.697,52.723,36800000.0
2009-01-02 11:04:00,52.731,52.734,52.723,52.726,27200000.0
2009-01-02 11:05:00,52.729,52.746,52.729,52.746,11200000.0
2009-01-02 11:06:00,52.739,52.739,52.719,52.719,30400000.0
2009-01-02 11:07:00,52.705,52.705,52.665,52.665,46400000.0
2009-01-02 11:08:00,52.625,52.691,52.625,52.691,32000000.0
2009-01-02 11:09:00,52.72,52.72,52.693,52.693,75600000.0
2009-01-02 11:10:00,52.71,52.785,52.71,52.785,36800000.0
2009-01-02 11:11:00,52.823,52.823,52.767,52.767,52800000.0
2009-01-02 11:12:00,52.764,52.781,52.764,52.764,70400000.0
2009-01-02 11:13:00,52.772,52.821,52.772,52.821,12800000.0
2009-01-02 11:14:00,52.836,52.873,52.836,52.873,57000000.0
2009-01-02 11:15:00,52.892,52.901,52.892,52.899,11200000.0
2009-01-02 11:16:00,52.881,52.896,52.876,52.896,17600000.0
2009-01-02 11:17:00,52.91,52.937,52.91,52.937,54400000.0
2009-01-02 11:18:00,52.931,52.931,52.914,52.92,73600000.0
2009-01-02 11:19:00,52.917,52.917,52.87,52.87,55400000.0
2009-01-02 11:20:00,52.862,52.863,52.856,52.857,35200000.0
2009-01-02 11:21:00,52.858,52.89,52.858,52.89,40000000.0
2009-01-02 11:22:00,52.892,52.893,52.877,52.882,41600000.0
2009-01-02 11:23:00,52.886,52.917,52.886,52.905,51200000.0
2009-01-02 11:24:00,52.903,52.903,52.865,52.865,52000000.0
2009-01-02 11:25:00,52.857,52.878,52.857,52.877,34600000.0
2009-01-02 11:26:00,52.89,52.89,52.88,52.884,27200000.0
2009-01-02 11:27:00,52.882,52.891,52.879,52.879,12800000.0
2009-01-02 11:28:00,52.873,52.874,52.856,52.856,42000000.0
2009-01-02 11:29:00,52.851,52.865,52.85,52.859,43200000.0
2009-01-02 11:30:00,52.866,52.87,52.864,52.87,11200000.0
2009-01-02 11:31:00,52.857,52.857,52.841,52.841,27200000.0
2009-01-02 11:32:00,52.853,52.886,52.853,52.886,35200000.0
2009-01-02 11:33:00,52.908,52.932,52.908,52.932,17600000.0
2009-01-02 11:34:00,52.92,52.921,52.914,52.916,34000000.0
2009-01-02 11:35:00,52.905,52.908,52.887,52.887,17600000.0
2009-01-02 11:36:00,52.871,52.871,52.852,52.87,43200000.0
2009-01-02 11:37:00,52.865,52.872,52.862,52.872,41600000.0
2009-01-02 11:38:00,52.872,52.872,52.864,52.869,27200000.0
2009-01-02 11:39:00,52.877,52.898,52.877,52.88,11200000.0
2009-01-02 11:40:00,52.862,52.871,52.862,52.871,22800000.0
2009-01-02 11:41:00,52.884,52.907,52.884,52.907,38800000.0
2009-01-02 11:42:00,52.897,52.897,52.855,52.897,38400000.0
2009-01-02 11:43:00,52.891,52.898,52.883,52.885,17600000.0
2009-01-02 11:44:00,52.901,52.908,52.899,52.9,59200000.0
2009-01-02 11:45:00,52.898,52.905,52.898,52.905,49600000.0
2009-01-02 11:46:00,52.896,52.896,52.869,52.887,11200000.0
2009-01-02 11:47:00,52.886,52.887,52.875,52.875,56000000.0
2009-01-02 11:48:00,52.877,52.89,52.877,52.882,13800000.0
2009-01-02 11:49:00,52.886,52.89,52.884,52.884,41000000.0
2009-01-02 11:50:00,52.882,52.901,52.88,52.895,44800000.0
2009-01-02 11:51:00,52.913,52.937,52.913,52.937,44800000.0
2009-01-02 11:52:00,52.937,52.96,52.937,52.959,31400000.0
2009-01-02 11:53:00,52.959,52.962,52.952,52.961,34600000.0
2009-01-02 11:54:00,52.952,52.952,52.879,52.879,48000000.0
2009-01-02 11:55:00,52.883,52.883,52.868,52.868,44800000.0
2009-01-02 11:56:00,52.872,52.882,52.872,52.876,63400000.0
2009-01-02 11:57:00,52.879,52.884,52.87,52.884,21800000.0
2009-01-02 11:58:00,52.878,52.878,52.867,52.878,42000000.0
2009-01-02 11:59:00,52.877,52.886,52.87,52.886,51600000.0
2009-01-02 12:00:00,52.885,52.896,52.877,52.896,36800000.0
2009-01-02 12:01:00,52.903,52.908,52.896,52.908,19200000.0
2009-01-02 12:02:00,52.903,52.911,52.898,52.908,13200000.0
2009-01-02 12:03:00,52.92,52.941,52.92,52.921,51200000.0
2009-01-02 12:04:00,52.892,52.897,52.889,52.894,24000000.0
2009-01-02 12:05:00,52.895,52.901,52.895,52.9,28800000.0
2009-01-02 12:06:00,52.898,52.898,52.853,52.853,24000000.0
2009-01-02 12:07:00,52.893,52.898,52.891,52.895,20800000.0
2009-01-02 12:08:00,52.899,52.899,52.889,52.892,44000000.0
2009-01-02 12:09:00,52.898,52.907,52.897,52.9,25600000.0
2009-01-02 12:10:00,52.898,52.9,52.889,52.892,11200000.0
2009-01-02 12:11:00,52.897,52.905,52.896,52.905,27200000.0
2009-01-02 12:12:00,52.909,52.911,52.897,52.897,30800000.0
2009-01-02 12:13:00,52.885,52.885,52.829,52.829,14400000.0
2009-01-02 12:14:00,52.815,52.823,52.806,52.809,16000000.0
2009-01-02 12:15:00,52.792,52.801,52.79,52.801,26600000.0
2009-01-02 12:16:00,52.798,52.805,52.794,52.803,27200000.0
2009-01-02 12:17:00,52.819,52.821,52.807,52.821,43200000.0
2009-01-02 12:18:00,52.825,52.832,52.822,52.832,25600000.0
2009-01-02 12:19:00,52.83,52.831,52.821,52.83,35200000.0
2009-01-02 12:20:00,52.833,52.833,52.823,52.825,36800000.0
2009-01-02 12:21:00,52.825,52.827,52.818,52.821,59200000.0
2009-01-02 12:22:00,52.818,52.819,52.811,52.811,30400000.0
2009-01-02 12:23:00,52.819,52.833,52.819,52.833,32000000.0
2009-01-02 12:24:00,52.848,52.857,52.846,52.855,33000000.0
2009-01-02 12:25:00,52.834,52.834,52.799,52.799,22400000.0
2009-01-02 12:26:00,52.796,52.796,52.789,52.789,30400000.0
2009-01-02 12:27:00,52.785,52.785,52.777,52.785,30400000.0
2009-01-02 12:28:00,52.751,52.782,52.751,52.782,60800000.0
2009-01-02 12:29:00,52.729,52.855,52.725,52.725,115000000.0
2009-01-02 12:30:00,52.784,52.788,52.695,52.788,46400000.0
2009-01-02 12:31:00,52.788,52.789,52.778,52.778,70400000.0
2009-01-02 12:32:00,52.81,52.82,52.81,52.81,39400000.0
2009-01-02 12:33:00,52.788,52.79,52.788,52.79,39400000.0
2009-01-02 12:34:00,52.767,52.77,52.765,52.765,27200000.0
2009-01-02 12:35:00,52.776,52.777,52.768,52.776,25600000.0
2009-01-02 12:36:00,52.775,52.778,52.767,52.767,48000000.0
2009-01-02 12:37:00,52.768,52.768,52.738,52.745,14400000.0
2009-01-02 12:38:00,52.767,52.768,52.765,52.765,14400000.0
2009-01-02 12:39:00,52.762,52.762,52.757,52.757,24000000.0
2009-01-02 12:40:00,52.756,52.77,52.756,52.77,16000000.0
2009-01-02 12:41:00,52.758,52.76,52.757,52.76,22400000.0
2009-01-02 12:42:00,52.771,52.782,52.771,52.782,22400000.0
2009-01-02 12:43:00,52.779,52.786,52.779,52.783,36600000.0
2009-01-02 12:44:00,52.791,52.791,52.784,52.785,22400000.0
2009-01-02 12:45:00,52.771,52.791,52.771,52.783,35200000.0
2009-01-02 12:46:00,52.76,52.762,52.758,52.762,45200000.0
2009-01-02 12:47:00,52.779,52.783,52.777,52.779,30400000.0
2009-01-02 12:48:00,52.778,52.782,52.778,52.782,32000000.0
2009-01-02 12:49:00,52.788,52.811,52.779,52.779,40000000.0
2009-01-02 12:50:00,52.793,52.809,52.793,52.802,16000000.0
2009-01-02 12:51:00,52.792,52.811,52.79,52.811,22400000.0
2009-01-02 12:52:00,52.802,52.802,52.795,52.798,26000000.0
2009-01-02 12:53:00,52.785,52.8,52.785,52.8,11200000.0
2009-01-02 12:54:00,52.798,52.805,52.792,52.801,11200000.0
2009-01-02 12:55:00,52.797,52.803,52.789,52.792,23400000.0
2009-01-02 12:56:00,52.79,52.798,52.79,52.797,12800000.0
2009-01-02 12:57:00,52.793,52.794,52.776,52.779,27200000.0
2009-01-02 12:58:00,52.772,52.782,52.772,52.774,12800000.0
2009-01-02 12:59:00,52.785,52.8,52.785,52.8,14400000.0
2009-01-02 13:00:00,52.788,52.788,52.78,52.78,8000000.0
2009-01-02 13:01:00,52.794,52.806,52.794,52.804,17600000.0
2009-01-02 13:02:00,52.8,52.816,52.8,52.816,12800000.0
2009-01-02 13:03:00,52.799,52.799,52.782,52.782,12800000.0
2009-01-02 13:04:00,52.79,52.79,52.78,52.781,16000000.0
2009-01-02 13:05:00,52.786,52.786,52.777,52.777,12800000.0
2009-01-02 13:06:00,52.786,52.795,52.786,52.795,17600000.0
2009-01-02 13:07:00,52.824,52.828,52.799,52.799,12800000.0
2009-01-02 13:08:00,52.806,52.814,52.805,52.814,32000000.0
2009-01-02 13:09:00,52.804,52.804,52.784,52.784,28200000.0
2009-01-02 13:10:00,52.797,52.813,52.797,52.813,32000000.0
2009-01-02 13:11:00,52.821,52.826,52.821,52.826,19200000.0
2009-01-02 13:12:00,52.826,52.826,52.816,52.82,16400000.0
2009-01-02 13:13:00,52.824,52.824,52.818,52.82,11200000.0
2009-01-02 13:14:00,52.821,52.838,52.82,52.838,11200000.0
2009-01-02 13:15:00,52.842,52.85,52.839,52.847,11200000.0
2009-01-02 13:16:00,52.814,52.837,52.802,52.825,25600000.0
2009-01-02 13:17:00,52.853,52.861,52.849,52.854,12800000.0
2009-01-02 13:18:00,52.837,52.837,52.827,52.827,56000000.0
2009-01-02 13:19:00,52.783,52.812,52.783,52.789,14400000.0
2009-01-02 13:20:00,52.814,52.814,52.792,52.792,12800000.0
2009-01-02 13:21:00,52.799,52.814,52.799,52.814,56000000.0
2009-01-02 13:22:00,52.805,52.807,52.798,52.802,11600000.0
2009-01-02 13:23:00,52.813,52.82,52.809,52.82,12800000.0
2009-01-02 13:24:00,52.817,52.82,52.813,52.82,13800000.0
2009-01-02 13:25:00,52.806,52.806,52.791,52.797,33600000.0
2009-01-02 13:26:00,52.788,52.809,52.788,52.804,24000000.0
2009-01-02 13:27:00,52.811,52.813,52.807,52.81,40000000.0
2009-01-02 13:28:00,52.769,52.791,52.765,52.772,20800000.0
2009-01-02 13:29:00,52.803,52.814,52.803,52.809,22400000.0
2009-01-02 13:30:00,52.789,52.806,52.789,52.792,36800000.0
2009-01-02 13:31:00,52.827,52.841,52.825,52.837,11200000.0
2009-01-02 13:32:00,52.856,52.856,52.842,52.842,17600000.0
2009-01-02 13:33:00,52.837,52.841,52.829,52.834,12800000.0
2009-01-02 13:34:00,52.844,52.845,52.826,52.826,12800000.0
2009-01-02 13:35:00,52.839,52.847,52.836,52.836,12800000.0
2009-01-02 13:36:00,52.833,52.844,52.831,52.84,48400000.0
2009-01-02 13:37:00,52.831,52.833,52.817,52.826,23400000.0
2009-01-02 13:38:00,52.793,52.8,52.788,52.795,28200000.0
2009-01-02 13:39:00,52.823,52.823,52.809,52.809,25600000.0
2009-01-02 13:40:00,52.806,52.814,52.806,52.814,12800000.0
2009-01-02 13:41:00,52.833,52.84,52.821,52.821,16000000.0
2009-01-02 13:42:00,52.816,52.822,52.811,52.817,12800000.0
2009-01-02 13:43:00,52.827,52.83,52.817,52.822,25600000.0
2009-01-02 13:44:00,52.834,52.85,52.834,52.85,28800000.0
2009-01-02 13:45:00,52.827,52.827,52.806,52.806,12800000.0
2009-01-02 13:46:00,52.852,52.857,52.849,52.857,14400000.0
2009-01-02 13:47:00,52.853,52.863,52.853,52.862,27200000.0
2009-01-02 13:48:00,52.86,52.86,52.851,52.852,14400000.0
2009-01-02 13:49:00,52.821,52.826,52.811,52.811,33600000.0
2009-01-02 13:50:00,52.851,52.853,52.842,52.853,33600000.0
2009-01-02 13:51:00,52.853,52.855,52.849,52.849,8000000.0
2009-01-02 13:52:00,52.852,52.854,52.839,52.847,40000000.0
2009-01-02 13:53:00,52.849,52.849,52.837,52.846,37200000.0
2009-01-02 13:54:00,52.852,52.861,52.848,52.861,24000000.0
2009-01-02 13:55:00,52.864,52.867,52.863,52.867,11200000.0
2009-01-02 13:56:00,52.867,52.873,52.867,52.87,14400000.0
2009-01-02 13:57:00,52.867,52.867,52.854,52.856,14400000.0
2009-01-02 13:58:00,52.857,52.862,52.853,52.862,32000000.0
2009-01-02 13:59:00,52.85,52.85,52.838,52.846,48000000.0
2009-01-02 14:00:00,52.838,52.838,52.827,52.831,32000000.0
2009-01-02 14:01:00,52.824,52.824,52.783,52.798,14400000.0
2009-01-02 14:02:00,52.811,52.823,52.808,52.817,29200000.0
2009-01-02 14:03:00,52.813,52.815,52.808,52.81,14800000.0
2009-01-02 14:04:00,52.807,52.812,52.806,52.806,14400000.0
2009-01-02 14:05:00,52.831,52.837,52.831,52.833,25600000.0
2009-01-02 14:06:00,52.829,52.837,52.829,52.83,17600000.0
2009-01-02 14:07:00,52.812,52.833,52.812,52.832,12800000.0
2009-01-02 14:08:00,52.838,52.838,52.828,52.828,24000000.0
2009-01-02 14:09:00,52.831,52.834,52.818,52.824,11600000.0
2009-01-02 14:10:00,52.815,52.824,52.815,52.824,17600000.0
2009-01-02 14:11:00,52.826,52.838,52.826,52.835,12800000.0
2009-01-02 14:12:00,52.835,52.837,52.825,52.829,12800000.0
2009-01-02 14:13:00,52.856,52.862,52.853,52.862,24000000.0
2009-01-02 14:14:00,52.847,52.853,52.842,52.847,20800000.0
2009-01-02 14:15:00,52.858,52.863,52.851,52.863,34000000.0
2009-01-02 14:16:00,52.864,52.868,52.859,52.868,27200000.0
2009-01-02 14:17:00,52.85,52.857,52.844,52.845,11200000.0
2009-01-02 14:18:00,52.862,52.862,52.854,52.855,16000000.0
2009-01-02 14:19:00,52.861,52.87,52.86,52.866,40000000.0
2009-01-02 14:20:00,52.882,52.885,52.871,52.871,14400000.0
2009-01-02 14:21:00,52.852,52.852,52.839,52.839,33600000.0
2009-01-02 14:22:00,52.83,52.839,52.83,52.838,14400000.0
2009-01-02 14:23:00,52.843,52.862,52.843,52.862,17600000.0
2009-01-02 14:24:00,52.878,52.878,52.864,52.873,36800000.0
2009-01-02 14:25:00,52.858,52.859,52.852,52.852,12800000.0
2009-01-02 14:26:00,52.865,52.898,52.865,52.881,19200000.0
2009-01-02 14:27:00,52.873,52.876,52.871,52.871,11600000.0
2009-01-02 14:28:00,52.876,52.876,52.861,52.862,11200000.0
2009-01-02 14:29:00,52.857,52.863,52.857,52.859,12800000.0
2009-01-02 14:30:00,52.867,52.924,52.808,52.808,12000000.0
2009-01-02 14:31:00,52.892,52.894,52.802,52.892,16000000.0
2009-01-02 14:32:00,52.887,52.888,52.877,52.877,9600000.0
2009-01-02 14:33:00,52.881,52.9,52.881,52.897,17600000.0
2009-01-02 14:34:00,52.894,52.916,52.894,52.916,17600000.0
2009-01-02 14:35:00,52.93,52.93,52.873,52.873,11200000.0
2009-01-02 14:36:00,52.835,52.892,52.835,52.892,8000000.0
2009-01-02 14:37:00,52.916,52.925,52.905,52.913,12800000.0
2009-01-02 14:38:00,52.918,52.937,52.918,52.937,11200000.0
2009-01-02 14:39:00,52.948,52.975,52.948,52.972,17600000.0
2009-01-02 14:40:00,52.984,52.997,52.984,52.997,16000000.0
2009-01-02 14:41:00,52.994,52.994,52.974,52.982,11200000.0
2009-01-02 14:42:00,52.979,52.979,52.951,52.951,12800000.0
2009-01-02 14:43:00,52.944,52.944,52.833,52.833,17600000.0
2009-01-02 14:44:00,52.798,52.818,52.798,52.804,12800000.0
2009-01-02 14:45:00,52.776,52.82,52.776,52.82,12800000.0
2009-01-02 14:46:00,52.864,52.864,52.799,52.799,17600000.0
2009-01-02 14:47:00,52.797,52.818,52.797,52.817,12800000.0
2009-01-02 14:48:00,52.837,52.859,52.837,52.859,11200000.0
2009-01-02 14:49:00,52.855,52.864,52.84,52.84,16000000.0
2009-01-02 14:50:00,52.861,52.879,52.861,52.879,12800000.0
2009-01-02 14:51:00,52.871,52.877,52.856,52.856,17600000.0
2009-01-02 14:52:00,52.847,52.85,52.83,52.83,14800000.0
2009-01-02 14:53:00,52.821,52.835,52.821,52.835,11200000.0
2009-01-02 14:54:00,52.835,52.891,52.835,52.891,12800000.0
2009-01-02 14:55:00,52.907,52.912,52.903,52.903,11200000.0
2009-01-02 14:56:00,52.918,52.931,52.912,52.931,16000000.0
2009-01-02 14:57:00,52.928,52.928,52.914,52.914,12800000.0
2009-01-02 14:58:00,52.912,52.914,52.906,52.913,14400000.0
2009-01-02 14:59:00,52.906,52.914,52.902,52.908,12800000.0
2009-01-02 15:00:00,52.839,52.84,52.828,52.828,16000000.0
2009-01-02 15:01:00,52.825,52.831,52.819,52.826,17600000.0
2009-01-02 15:02:00,52.827,52.834,52.824,52.833,11200000.0
2009-01-02 15:03:00,52.837,52.837,52.82,52.82,9600000.0
2009-01-02 15:04:00,52.812,52.82,52.81,52.81,16000000.0
2009-01-02 15:05:00,52.807,52.809,52.795,52.805,12800000.0
2009-01-02 15:06:00,52.809,52.81,52.793,52.793,11200000.0
2009-01-02 15:07:00,52.804,52.804,52.792,52.804,11200000.0
2009-01-02 15:08:00,52.773,52.773,52.745,52.754,11200000.0
2009-01-02 15:09:00,52.75,52.75,52.733,52.748,14400000.0
2009-01-02 15:10:00,52.762,52.767,52.754,52.762,16000000.0
2009-01-02 15:11:00,52.754,52.755,52.75,52.75,11200000.0
2009-01-02 15:12:00,52.736,52.754,52.736,52.749,12800000.0
2009-01-02 15:13:00,52.751,52.759,52.749,52.759,12800000.0
2009-01-02 15:14:00,52.779,52.794,52.77,52.794,16000000.0
2009-01-02 15:15:00,52.823,52.823,52.801,52.804,17600000.0
2009-01-02 15:16:00,52.81,52.81,52.796,52.799,12800000.0
2009-01-02 15:17:00,52.779,52.779,52.751,52.751,14400000.0
2009-01-02 15:18:00,52.748,52.775,52.748,52.774,12800000.0
2009-01-02 15:19:00,52.775,52.782,52.757,52.775,16000000.0
2009-01-02 15:20:00,52.768,52.788,52.767,52.788,16000000.0
2009-01-02 15:21:00,52.78,52.786,52.694,52.78,17600000.0
2009-01-02 15:22:00,52.779,52.794,52.777,52.792,11200000.0
2009-01-02 15:23:00,52.793,52.793,52.782,52.785,11200000.0
2009-01-02 15:24:00,52.786,52.795,52.786,52.794,11200000.0
2009-01-02 15:25:00,52.8,52.808,52.798,52.806,12800000.0
2009-01-02 15:26:00,52.803,52.825,52.803,52.805,14400000.0
2009-01-02 15:27:00,52.805,52.807,52.785,52.785,12800000.0
2009-01-02 15:28:00,52.774,52.782,52.768,52.776,13200000.0
2009-01-02 15:29:00,52.786,52.793,52.785,52.787,17600000.0
2009-01-02 15:30:00,52.798,52.806,52.797,52.8,17600000.0
2009-01-02 15:31:00,52.796,52.796,52.779,52.784,12800000.0
2009-01-02 15:32:00,52.809,52.829,52.809,52.825,11200000.0
2009-01-02 15:33:00,52.823,52.824,52.807,52.807,11200000.0
2009-01-02 15:34:00,52.803,52.809,52.799,52.809,11200000.0
2009-01-02 15:35:00,52.816,52.821,52.811,52.821,12800000.0
2009-01-02 15:36:00,52.834,52.847,52.833,52.839,14400000.0
2009-01-02 15:37:00,52.83,52.83,52.821,52.826,15400000.0
2009-01-02 15:38:00,52.826,52.83,52.809,52.822,16000000.0
2009-01-02 15:39:00,52.752,52.765,52.738,52.765,14400000.0
2009-01-02 15:40:00,52.764,52.764,52.717,52.717,12800000.0
2009-01-02 15:41:00,52.752,52.811,52.752,52.811,16000000.0
2009-01-02 15:42:00,52.803,52.81,52.728,52.81,17600000.0
2009-01-02 15:43:00,52.817,52.821,52.807,52.808,12800000.0
2009-01-02 15:44:00,52.822,52.822,52.769,52.769,12800000.0
2009-01-02 15:45:00,52.765,52.779,52.755,52.779,12800000.0
2009-01-02 15:46:00,52.778,52.789,52.754,52.789,11200000.0
2009-01-02 15:47:00,52.799,52.803,52.794,52.801,11200000.0
2009-01-02 15:48:00,52.803,52.803,52.788,52.792,12800000.0
2009-01-02 15:49:00,52.78,52.856,52.78,52.856,11200000.0
2009-01-02 15:50:00,52.865,52.868,52.857,52.857,14400000.0
2009-01-02 15:51:00,52.853,52.853,52.838,52.838,11200000.0
2009-01-02 15:52:00,52.849,52.856,52.845,52.852,11200000.0
2009-01-02 15:53:00,52.85,52.857,52.846,52.857,12800000.0
2009-01-02 15:54:00,52.855,52.873,52.853,52.861,17000000.0
2009-01-02 15:55:00,52.86,52.86,52.84,52.84,18000000.0
2009-01-02 15:56:00,52.834,52.843,52.83,52.843,11200000.0
2009-01-02 15:57:00,52.844,52.846,52.835,52.835,14400000.0
2009-01-02 15:58:00,52.831,52.842,52.831,52.831,11200000.0
2009-01-02 15:59:00,52.828,52.831,52.824,52.825,10600000.0
2009-01-02 16:00:00,52.839,52.873,52.839,52.857,10600000.0
2009-01-02 16:01:00,52.862,52.87,52.862,52.867,11200000.0
2009-01-02 16:02:00,52.86,52.86,52.847,52.855,17600000.0
2009-01-02 16:03:00,52.85,52.859,52.85,52.853,12800000.0
2009-01-02 16:04:00,52.852,52.861,52.792,52.861,11200000.0
2009-01-02 16:05:00,52.868,52.868,52.859,52.867,14400000.0
2009-01-02 16:06:00,52.853,52.884,52.853,52.884,16000000.0
2009-01-02 16:07:00,52.863,52.866,52.857,52.866,11200000.0
2009-01-02 16:08:00,52.862,52.867,52.858,52.86,11600000.0
2009-01-02 16:09:00,52.861,52.871,52.86,52.871,17600000.0
2009-01-02 16:10:00,52.876,52.883,52.876,52.883,12800000.0
2009-01-02 16:11:00,52.887,52.887,52.864,52.876,11200000.0
2009-01-02 16:12:00,52.873,52.885,52.859,52.885,18400000.0
2009-01-02 16:13:00,52.89,52.899,52.889,52.89,11200000.0
2009-01-02 16:14:00,52.887,52.922,52.887,52.922,14400000.0
2009-01-02 16:15:00,52.9,52.917,52.9,52.917,11200000.0
2009-01-02 16:16:00,52.918,52.922,52.902,52.922,11200000.0
2009-01-02 16:17:00,52.91,52.92,52.899,52.916,17000000.0
2009-01-02 16:18:00,52.901,52.92,52.901,52.914,9600000.0
2009-01-02 16:19:00,52.919,52.925,52.914,52.92,11200000.0
2009-01-02 16:20:00,52.925,52.93,52.915,52.923,11200000.0
2009-01-02 16:21:00,52.917,52.931,52.917,52.925,11200000.0
2009-01-02 16:22:00,52.941,52.947,52.938,52.938,11600000.0
2009-01-02 16:23:00,52.932,52.932,52.916,52.916,12800000.0
2009-01-02 16:24:00,52.92,52.923,52.92,52.92,11200000.0
2009-01-02 16:25:00,52.926,52.934,52.925,52.925,12800000.0
2009-01-02 16:26:00,52.908,52.932,52.908,52.926,12800000.0
2009-01-02 16:27:00,52.92,52.928,52.917,52.927,17600000.0
2009-01-02 16:28:00,52.922,52.922,52.899,52.9,11200000.0
2009-01-02 16:29:00,52.897,52.899,52.888,52.891,14400000.0
2009-01-02 16:30:00,52.893,52.897,52.882,52.884,14400000.0
2009-01-02 16:31:00,52.9,52.9,52.893,52.893,14400000.0
2009-01-02 16:32:00,52.896,52.9,52.884,52.898,8000000.0
2009-01-02 16:33:00,52.904,52.906,52.899,52.902,9600000.0
2009-01-02 16:34:00,52.907,52.912,52.896,52.905,17600000.0
2009-01-02 16:35:00,52.908,52.91,52.892,52.91,13200000.0
2009-01-02 16:36:00,52.902,52.917,52.901,52.901,11200000.0
2009-01-02 16:37:00,52.903,52.923,52.903,52.915,12800000.0
2009-01-02 16:38:00,52.906,52.925,52.885,52.925,14400000.0
2009-01-02 16:39:00,52.93,52.93,52.897,52.903,12800000.0
2009-01-02 16:40:00,52.891,52.93,52.891,52.93,17600000.0
2009-01-02 16:41:00,52.948,52.962,52.948,52.962,12800000.0
2009-01-02 16:42:00,52.98,52.98,52.95,52.954,11200000.0
2009-01-02 16:43:00,52.949,52.949,52.92,52.92,12800000.0
2009-01-02 16:44:00,52.916,52.94,52.898,52.94,11200000.0
2009-01-02 16:45:00,52.965,52.984,52.962,52.962,11200000.0
2009-01-02 16:46:00,52.964,53.001,52.964,52.996,14400000.0
2009-01-02 16:47:00,52.985,53.019,52.984,53.019,17000000.0
2009-01-02 16:48:00,53.032,53.035,53.022,53.025,11200000.0
2009-01-02 16:49:00,53.032,53.036,53.019,53.019,12800000.0
2009-01-02 16:50:00,53.02,53.02,52.996,53.001,17600000.0
2009-01-02 16:51:00,52.997,52.997,52.924,52.924,11200000.0
2009-01-02 16:52:00,52.992,53.001,52.982,52.994,17600000.0
2009-01-02 16:53:00,52.994,52.994,52.981,52.987,18000000.0
2009-01-02 16:54:00,52.957,52.968,52.935,52.946,14400000.0
2009-01-02 16:55:00,52.979,52.982,52.973,52.979,14400000.0
2009-01-02 16:56:00,52.98,52.99,52.97,52.97,13200000.0
2009-01-02 16:57:00,52.997,52.997,52.985,52.986,16000000.0
2009-01-02 16:58:00,52.993,53.072,52.993,53.072,12800000.0
2009-01-02 16:59:00,53.099,53.099,53.066,53.082,12800000.0
2009-01-02 17:00:00,53.046,53.046,53.018,53.018,11200000.0
2009-01-02 17:01:00,53.001,53.001,52.9,52.975,12800000.0
2009-01-02 17:02:00,52.958,52.958,52.938,52.939,16000000.0
2009-01-02 17:03:00,52.919,52.919,52.889,52.889,11200000.0
2009-01-02 17:04:00,52.895,52.924,52.895,52.907,11200000.0
2009-01-02 17:05:00,52.917,52.921,52.909,52.911,17600000.0
2009-01-02 17:06:00,52.93,52.974,52.93,52.972,11200000.0
2009-01-02 17:07:00,52.973,52.978,52.958,52.958,11200000.0
2009-01-02 17:08:00,52.962,52.962,52.943,52.943,17600000.0
2009-01-02 17:09:00,52.951,52.987,52.951,52.987,16000000.0
2009-01-02 17:10:00,52.987,52.987,52.963,52.963,11200000.0
2009-01-02 17:11:00,52.975,52.978,52.972,52.976,12800000.0
2009-01-02 17:12:00,52.999,52.999,52.966,52.999,12800000.0
2009-01-02 17:13:00,53.003,53.026,53.003,53.026,12800000.0
2009-01-02 17:14:00,53.034,53.042,53.029,53.031,12800000.0
2009-01-02 17:15:00,53.038,53.038,53.033,53.035,12800000.0
2009-01-02 17:16:00,53.035,53.047,53.035,53.047,11200000.0
2009-01-02 17:17:00,53.052,53.052,53.036,53.046,11200000.0
2009-01-02 17:18:00,53.035,53.035,53.021,53.021,12800000.0
2009-01-02 17:19:00,53.034,53.036,53.022,53.026,16000000.0
2009-01-02 17:20:00,53.02,53.037,53.013,53.019,11200000.0
2009-01-02 17:21:00,53.03,53.041,53.019,53.041,12800000.0
2009-01-02 17:22:00,53.044,53.075,52.984,53.075,11200000.0
2009-01-02 17:23:00,53.102,53.123,53.102,53.121,11200000.0
2009-01-02 17:24:00,53.133,53.193,53.133,53.193,10600000.0
2009-01-02 17:25:00,53.194,53.194,53.12,53.12,11200000.0
2009-01-02 17:26:00,53.112,53.115,53.112,53.112,11200000.0
2009-01-02 17:27:00,53.109,53.121,53.091,53.091,17600000.0
2009-01-02 17:28:00,53.086,53.086,53.064,53.067,12800000.0
2009-01-02 17:29:00,53.034,53.039,53.018,53.018,12800000.0
2009-01-02 17:30:00,53.015,53.015,53.004,53.004,11200000.0
2009-01-02 17:31:00,53.011,53.032,53.011,53.024,12800000.0
2009-01-02 17:32:00,53.032,53.049,53.032,53.049,11200000.0
2009-01-02 17:33:00,53.052,53.052,53.038,53.044,12800000.0
2009-01-02 17:34:00,53.068,53.084,53.053,53.053,11200000.0
2009-01-02 17:35:00,53.029,53.029,52.992,52.992,12800000.0
2009-01-02 17:36:00,53.008,53.02,53.005,53.017,11200000.0
2009-01-02 17:37:00,53.025,53.031,53.015,53.018,11200000.0
2009-01-02 17:38:00,53.004,53.009,52.998,53.009,8000000.0
2009-01-02 17:39:00,53.005,53.027,53.005,53.024,17600000.0
2009-01-02 17:40:00,53.042,53.058,53.042,53.058,11200000.0
2009-01-02 17:41:00,53.082,53.112,53.082,53.112,11600000.0
2009-01-02 17:42:00,53.128,53.144,53.128,53.144,11200000.0
2009-01-02 17:43:00,53.15,53.15,53.116,53.117,12800000.0
2009-01-02 17:44:00,53.117,53.121,53.102,53.102,12200000.0
2009-01-02 17:45:00,53.095,53.095,53.011,53.011,11200000.0
2009-01-02 17:46:00,53.007,53.007,52.997,53.001,12800000.0
2009-01-02 17:47:00,52.992,52.992,52.958,52.958,12200000.0
2009-01-02 17:48:00,52.952,52.952,52.934,52.939,11200000.0
2009-01-02 17:49:00,52.955,52.965,52.955,52.964,11200000.0
2009-01-02 17:50:00,52.97,52.976,52.964,52.967,12800000.0
2009-01-02 17:51:00,52.969,52.969,52.963,52.965,11200000.0
2009-01-02 17:52:00,52.973,52.984,52.964,52.982,12800000.0
2009-01-02 17:53:00,52.988,52.998,52.98,52.996,17600000.0
2009-01-02 17:54:00,53.008,53.021,52.993,52.996,16400000.0
2009-01-02 17:55:00,53.059,53.102,53.059,53.102,12800000.0
2009-01-02 17:56:00,53.121,53.149,53.121,53.149,11200000.0
2009-01-02 17:57:00,53.162,53.162,53.152,53.153,16000000.0
2009-01-02 17:58:00,53.138,53.165,53.138,53.158,12800000.0
2009-01-02 17:59:00,53.164,53.168,53.145,53.168,11200000.0
2009-01-02 18:00:00,53.174,53.194,53.158,53.158,17600000.0
2009-01-02 18:01:00,53.144,53.158,53.059,53.099,17600000.0
2009-01-02 18:02:00,53.087,53.106,53.086,53.106,17600000.0
2009-01-02 18:03:00,53.115,53.145,53.115,53.145,12800000.0
2009-01-02 18:04:00,53.114,53.137,53.114,53.137,11200000.0
2009-01-02 18:05:00,53.193,53.215,53.193,53.215,17600000.0
2009-01-02 18:06:00,53.216,53.216,53.173,53.173,12800000.0
2009-01-02 18:07:00,53.168,53.171,53.159,53.166,11200000.0
2009-01-02 18:08:00,53.173,53.175,53.163,53.171,16000000.0
2009-01-02 18:09:00,53.182,53.182,53.174,53.177,16000000.0
2009-01-02 18:10:00,53.179,53.181,53.17,53.173,12800000.0
2009-01-02 18:11:00,53.17,53.176,53.164,53.172,11200000.0
2009-01-02 18:12:00,53.155,53.165,53.155,53.16,12800000.0
2009-01-02 18:13:00,53.141,53.167,53.141,53.157,11200000.0
2009-01-02 18:14:00,53.147,53.158,53.146,53.158,13200000.0
2009-01-02 18:15:00,53.152,53.157,53.145,53.145,8000000.0
2009-01-02 18:16:00,53.147,53.147,53.118,53.118,13200000.0
2009-01-02 18:17:00,53.123,53.123,53.116,53.12,11200000.0
2009-01-02 18:18:00,53.119,53.136,53.119,53.136,11200000.0
2009-01-02 18:19:00,53.122,53.135,53.121,53.121,16000000.0
2009-01-02 18:20:00,53.114,53.124,53.113,53.113,12800000.0
2009-01-02 18:21:00,53.113,53.12,53.108,53.116,11200000.0
2009-01-02 18:22:00,53.117,53.121,53.055,53.114,15400000.0
2009-01-02 18:23:00,53.085,53.092,53.069,53.069,16000000.0
2009-01-02 18:24:00,53.064,53.071,53.063,53.063,12800000.0
2009-01-02 18:25:00,53.078,53.095,53.074,53.095,11200000.0
2009-01-02 18:26:00,53.093,53.099,53.091,53.097,12800000.0
2009-01-02 18:27:00,53.086,53.107,53.086,53.098,14400000.0
2009-01-02 18:28:00,53.102,53.102,53.093,53.093,12800000.0
2009-01-02 18:29:00,53.07,53.07,53.043,53.043,12800000.0
2009-01-02 18:30:00,53.039,53.056,53.039,53.047,11200000.0
2009-01-02 18:31:00,53.046,53.072,53.046,53.056,12800000.0
2009-01-02 18:32:00,53.015,53.031,53.015,53.03,11200000.0
2009-01-02 18:33:00,53.039,53.044,53.03,53.032,11200000.0
2009-01-02 18:34:00,53.027,53.027,53.005,53.006,12800000.0
2009-01-02 18:35:00,53.016,53.041,53.011,53.041,12800000.0
2009-01-02 18:36:00,53.043,53.05,53.041,53.044,12800000.0
2009-01-02 18:37:00,53.042,53.051,53.042,53.051,17600000.0
2009-01-02 18:38:00,53.034,53.047,53.034,53.042,11200000.0
2009-01-02 18:39:00,53.061,53.075,53.061,53.075,16000000.0
2009-01-02 18:40:00,53.084,53.084,53.071,53.072,12800000.0
2009-01-02 18:41:00,53.075,53.077,53.065,53.065,14400000.0
2009-01-02 18:42:00,53.068,53.068,53.057,53.064,11200000.0
2009-01-02 18:43:00,53.071,53.075,53.067,53.073,12800000.0
2009-01-02 18:44:00,53.087,53.106,53.084,53.104,11200000.0
2009-01-02 18:45:00,53.125,53.14,53.125,53.134,11200000.0
2009-01-02 18:46:00,53.146,53.147,53.143,53.143,11200000.0
2009-01-02 18:47:00,53.15,53.154,53.124,53.124,12800000.0
2009-01-02 18:48:00,53.152,53.152,53.14,53.143,12800000.0
2009-01-02 18:49:00,53.138,53.14,53.133,53.136,12800000.0
2009-01-02 18:50:00,53.133,53.142,53.125,53.141,17600000.0
2009-01-02 18:51:00,53.147,53.202,53.147,53.202,12800000.0
2009-01-02 18:52:00,53.209,53.214,53.197,53.208,12800000.0
2009-01-02 18:53:00,53.176,53.176,53.151,53.17,12800000.0
2009-01-02 18:54:00,53.163,53.209,53.163,53.209,11200000.0
2009-01-02 18:55:00,53.214,53.217,53.207,53.215,11200000.0
2009-01-02 18:56:00,53.222,53.222,53.194,53.221,16000000.0
2009-01-02 18:57:00,53.26,53.271,53.257,53.266,11200000.0
2009-01-02 18:58:00,53.261,53.261,53.236,53.236,11200000.0
2009-01-02 18:59:00,53.242,53.258,53.231,53.231,18000000.0
2009-01-02 19:00:00,53.228,53.229,53.223,53.224,12200000.0
2009-01-02 19:01:00,53.217,53.228,53.212,53.212,12800000.0
2009-01-02 19:02:00,53.213,53.236,53.213,53.214,11200000.0
2009-01-02 19:03:00,53.229,53.233,53.225,53.231,12800000.0
2009-01-02 19:04:00,53.226,53.255,53.226,53.254,16000000.0
2009-01-02 19:05:00,53.261,53.281,53.261,53.28,14400000.0
2009-01-02 19:06:00,53.284,53.291,53.279,53.29,16000000.0
2009-01-02 19:07:00,53.296,53.301,53.291,53.301,11200000.0
2009-01-02 19:08:00,53.312,53.337,53.312,53.334,18000000.0
2009-01-02 19:09:00,53.327,53.334,53.322,53.332,12800000.0
2009-01-02 19:10:00,53.329,53.329,53.318,53.324,18000000.0
2009-01-02 19:11:00,53.311,53.322,53.311,53.32,12800000.0
2009-01-02 19:12:00,53.32,53.344,53.296,53.311,11200000.0
2009-01-02 19:13:00,53.315,53.315,53.295,53.295,11200000.0
2009-01-02 19:14:00,53.301,53.328,53.301,53.308,16000000.0
2009-01-02 19:15:00,53.318,53.322,53.307,53.31,12800000.0
2009-01-02 19:16:00,53.305,53.316,53.301,53.316,12800000.0
2009-01-02 19:17:00,53.321,53.338,53.316,53.338,12800000.0
2009-01-02 19:18:00,53.352,53.36,53.352,53.352,17600000.0
2009-01-02 19:19:00,53.352,53.359,53.347,53.35,16000000.0
2009-01-02 19:20:00,53.358,53.376,53.358,53.358,16000000.0
2009-01-02 19:21:00,53.371,53.371,53.355,53.365,16000000.0
2009-01-02 19:22:00,53.372,53.38,53.368,53.373,11200000.0
2009-01-02 19:23:00,53.365,53.373,53.34,53.34,17600000.0
2009-01-02 19:24:00,53.371,53.375,53.361,53.374,18000000.0
2009-01-02 19:25:00,53.363,53.37,53.362,53.362,17600000.0
2009-01-02 19:26:00,53.356,53.365,53.356,53.365,11200000.0
2009-01-02 19:27:00,53.381,53.39,53.368,53.368,11200000.0
2009-01-02 19:28:00,53.376,53.378,53.369,53.369,12800000.0
2009-01-02 19:29:00,53.376,53.387,53.366,53.387,10600000.0
2009-01-02 19:30:00,53.376,53.376,53.369,53.37,13800000.0
2009-01-02 19:31:00,53.374,53.377,53.367,53.377,17600000.0
2009-01-02 19:32:00,53.366,53.384,53.366,53.369,12800000.0
2009-01-02 19:33:00,53.365,53.367,53.359,53.362,12800000.0
2009-01-02 19:34:00,53.351,53.367,53.348,53.351,12800000.0
2009-01-02 19:35:00,53.364,53.374,53.361,53.374,17600000.0
2009-01-02 19:36:00,53.377,53.382,53.376,53.382,11200000.0
2009-01-02 19:37:00,53.378,53.383,53.376,53.38,11200000.0
2009-01-02 19:38:00,53.356,53.387,53.356,53.387,9600000.0
2009-01-02 19:39:00,53.383,53.383,53.376,53.38,10000000.0
2009-01-02 19:40:00,53.367,53.389,53.365,53.38,14400000.0
2009-01-02 19:41:00,53.389,53.389,53.376,53.378,12800000.0
2009-01-02 19:42:00,53.384,53.384,53.374,53.379,12800000.0
2009-01-02 19:43:00,53.376,53.377,53.366,53.366,11200000.0
2009-01-02 19:44:00,53.371,53.384,53.361,53.384,16000000.0
2009-01-02 19:45:00,53.387,53.393,53.379,53.393,11200000.0
2009-01-02 19:46:00,53.385,53.394,53.383,53.394,11200000.0
2009-01-02 19:47:00,53.389,53.4,53.376,53.376,16400000.0
2009-01-02 19:48:00,53.388,53.388,53.379,53.379,11200000.0
2009-01-02 19:49:00,53.373,53.373,53.336,53.336,12800000.0
2009-01-02 19:50:00,53.389,53.391,53.377,53.377,12800000.0
2009-01-02 19:51:00,53.379,53.381,53.354,53.356,12800000.0
2009-01-02 19:52:00,53.355,53.355,53.337,53.34,11200000.0
2009-01-02 19:53:00,53.355,53.368,53.35,53.368,17600000.0
2009-01-02 19:54:00,53.37,53.37,53.361,53.362,14400000.0
2009-01-02 19:55:00,53.355,53.362,53.35,53.36,11200000.0
2009-01-02 19:56:00,53.347,53.361,53.347,53.352,11600000.0
2009-01-02 19:57:00,53.361,53.368,53.354,53.368,12800000.0
2009-01-02 19:58:00,53.362,53.362,53.338,53.349,14400000.0
2009-01-02 19:59:00,53.369,53.384,53.362,53.38,14400000.0
2009-01-02 20:00:00,53.389,53.399,53.389,53.399,12200000.0
2009-01-02 20:01:00,53.369,53.369,53.296,53.296,11200000.0
2009-01-02 20:02:00,53.302,53.303,53.294,53.294,11200000.0
2009-01-02 20:03:00,53.295,53.295,53.281,53.287,16000000.0
2009-01-02 20:04:00,53.271,53.276,53.26,53.276,12800000.0
2009-01-02 20:05:00,53.278,53.278,53.27,53.276,13200000.0
2009-01-02 20:06:00,53.281,53.286,53.274,53.286,12800000.0
2009-01-02 20:07:00,53.307,53.309,53.301,53.305,16000000.0
2009-01-02 20:08:00,53.311,53.325,53.31,53.325,12800000.0
2009-01-02 20:09:00,53.319,53.319,53.303,53.309,16000000.0
2009-01-02 20:10:00,53.309,53.327,53.309,53.319,17600000.0
2009-01-02 20:11:00,53.307,53.313,53.305,53.31,14400000.0
2009-01-02 20:12:00,53.299,53.309,53.299,53.305,14400000.0
2009-01-02 20:13:00,53.313,53.316,53.311,53.314,11200000.0
2009-01-02 20:14:00,53.318,53.332,53.315,53.316,11200000.0
2009-01-02 20:15:00,53.314,53.319,53.311,53.319,11200000.0
2009-01-02 20:16:00,53.312,53.32,53.312,53.319,12800000.0
2009-01-02 20:17:00,53.324,53.325,53.316,53.323,12800000.0
2009-01-02 20:18:00,53.333,53.341,53.33,53.338,12800000.0
2009-01-02 20:19:00,53.331,53.332,53.324,53.324,11200000.0
2009-01-02 20:20:00,53.331,53.331,53.324,53.326,11200000.0
2009-01-02 20:21:00,53.33,53.338,53.33,53.338,11200000.0
2009-01-02 20:22:00,53.34,53.349,53.34,53.344,11200000.0
2009-01-02 20:23:00,53.352,53.355,53.347,53.355,16400000.0
2009-01-02 20:24:00,53.355,53.356,53.346,53.348,16000000.0
2009-01-02 20:25:00,53.349,53.355,53.346,53.355,12800000.0
2009-01-02 20:26:00,53.345,53.356,53.343,53.356,9600000.0
2009-01-02 20:27:00,53.356,53.409,53.356,53.409,12800000.0
2009-01-02 20:28:00,53.369,53.389,53.355,53.389,17000000.0
2009-01-02 20:29:00,53.424,53.424,53.398,53.412,12800000.0
2009-01-02 20:30:00,53.434,53.443,53.431,53.437,14400000.0
2009-01-02 20:31:00,53.439,53.449,53.434,53.434,14800000.0
2009-01-02 20:32:00,53.434,53.44,53.432,53.432,8000000.0
2009-01-02 20:33:00,53.434,53.441,53.427,53.43,16000000.0
2009-01-02 20:34:00,53.431,53.431,53.41,53.416,16000000.0
2009-01-02 20:35:00,53.402,53.412,53.402,53.403,16000000.0
2009-01-02 20:36:00,53.407,53.41,53.398,53.408,11000000.0
2009-01-02 20:37:00,53.407,53.518,53.407,53.518,17600000.0
2009-01-02 20:38:00,53.536,53.593,53.536,53.593,12200000.0
2009-01-02 20:39:00,53.608,53.62,53.608,53.617,15400000.0
2009-01-02 20:40:00,53.623,53.625,53.616,53.622,12800000.0
2009-01-02 20:41:00,53.629,53.655,53.629,53.652,14400000.0
2009-01-02 20:42:00,53.654,53.674,53.65,53.674,12800000.0
2009-01-02 20:43:00,53.678,53.702,53.661,53.702,18000000.0
2009-01-02 20:44:00,53.703,53.703,53.666,53.666,10600000.0
2009-01-02 20:45:00,53.673,53.694,53.673,53.694,11200000.0
2009-01-02 20:46:00,53.701,53.701,53.678,53.678,13200000.0
2009-01-02 20:47:00,53.67,53.673,53.658,53.658,11200000.0
2009-01-02 20:48:00,53.664,53.681,53.664,53.681,12800000.0
2009-01-02 20:49:00,53.686,53.701,53.684,53.701,11200000.0
2009-01-02 20:50:00,53.709,53.71,53.7,53.7,12800000.0
2009-01-02 20:51:00,53.712,53.717,53.706,53.706,11200000.0
2009-01-02 20:52:00,53.705,53.718,53.705,53.716,11200000.0
2009-01-02 20:53:00,53.71,53.719,53.71,53.717,13200000.0
2009-01-02 20:54:00,53.717,53.717,53.704,53.712,11200000.0
2009-01-02 20:55:00,53.712,53.718,53.706,53.706,12800000.0
2009-01-02 20:56:00,53.678,53.713,53.678,53.696,12800000.0
2009-01-02 20:57:00,53.713,53.735,53.709,53.709,11200000.0
2009-01-02 20:58:00,53.706,53.707,53.697,53.703,17600000.0
2009-01-02 20:59:00,53.7,53.712,53.624,53.705,14400000.0
2009-01-02 21:00:00,53.673,53.69,53.65,53.669,12800000.0
2009-01-02 21:01:00,53.688,53.69,53.681,53.681,17600000.0
2009-01-02 21:02:00,53.677,53.687,53.677,53.685,11200000.0
2009-01-02 21:03:00,53.683,53.683,53.648,53.648,12800000.0
2009-01-02 21:04:00,53.64,53.646,53.626,53.646,11200000.0
2009-01-02 21:05:00,53.649,53.672,53.649,53.672,13800000.0
2009-01-02 21:06:00,53.68,53.681,53.666,53.666,17000000.0
2009-01-02 21:07:00,53.67,53.67,53.655,53.661,12800000.0
2009-01-02 21:08:00,53.656,53.665,53.656,53.664,12800000.0
2009-01-02 21:09:00,53.663,53.663,53.658,53.662,12800000.0
2009-01-02 21:10:00,53.658,53.658,53.633,53.646,12800000.0
2009-01-02 21:11:00,53.658,53.66,53.645,53.655,12800000.0
2009-01-02 21:12:00,53.662,53.664,53.657,53.66,13200000.0
2009-01-02 21:13:00,53.644,53.654,53.644,53.653,11200000.0
2009-01-02 21:14:00,53.658,53.677,53.658,53.665,18000000.0
2009-01-02 21:15:00,53.68,53.69,53.675,53.683,17600000.0
2009-01-02 21:16:00,53.703,53.71,53.701,53.703,12200000.0
2009-01-02 21:17:00,53.706,53.711,53.705,53.711,12800000.0
2009-01-02 21:18:00,53.71,53.712,53.702,53.712,12800000.0
2009-01-02 21:19:00,53.711,53.711,53.699,53.699,12800000.0
2009-01-02 21:20:00,53.701,53.716,53.701,53.715,12800000.0
2009-01-02 21:21:00,53.719,53.722,53.717,53.721,9600000.0
2009-01-02 21:22:00,53.723,53.733,53.721,53.721,12200000.0
2009-01-02 21:23:00,53.712,53.72,53.712,53.717,8000000.0
2009-01-02 21:24:00,53.713,53.713,53.662,53.662,12800000.0
2009-01-02 21:25:00,53.663,53.702,53.663,53.702,11200000.0
2009-01-02 21:26:00,53.736,53.856,53.736,53.856,18000000.0
2009-01-02 21:27:00,53.905,53.929,53.905,53.922,11200000.0
2009-01-02 21:28:00,53.908,53.914,53.904,53.904,12800000.0
2009-01-02 21:29:00,53.883,53.895,53.883,53.894,12800000.0
2009-01-02 21:30:00,53.909,53.917,53.906,53.91,12200000.0
2009-01-02 21:31:00,53.924,53.932,53.923,53.93,11200000.0
2009-01-02 21:32:00,53.945,53.945,53.933,53.935,11200000.0
2009-01-02 21:33:00,53.938,53.961,53.938,53.957,11200000.0
2009-01-02 21:34:00,53.968,53.992,53.968,53.99,11200000.0
2009-01-02 21:35:00,53.95,53.95,53.899,53.899,11200000.0
2009-01-02 21:36:00,53.912,53.933,53.911,53.933,17600000.0
2009-01-02 21:37:00,53.926,53.926,53.911,53.911,12800000.0
2009-01-02 21:38:00,53.912,53.921,53.912,53.915,12800000.0
2009-01-02 21:39:00,53.912,53.926,53.912,53.926,12800000.0
2009-01-02 21:40:00,53.93,53.967,53.927,53.967,9600000.0
2009-01-02 21:41:00,53.947,53.948,53.918,53.918,14400000.0
2009-01-02 21:42:00,53.922,53.966,53.922,53.966,16000000.0
2009-01-02 21:43:00,53.94,53.954,53.94,53.945,17600000.0
2009-01-02 21:44:00,53.936,53.951,53.932,53.937,17600000.0
2009-01-02 21:45:00,53.955,53.971,53.955,53.967,14400000.0
2009-01-02 21:46:00,53.961,53.964,53.938,53.962,9600000.0
2009-01-02 21:47:00,53.972,53.972,53.943,53.943,12800000.0
2009-01-02 21:48:00,53.951,53.963,53.939,53.963,17600000.0
2009-01-02 21:49:00,53.987,53.992,53.983,53.992,14400000.0
2009-01-02 21:50:00,53.99,53.995,53.989,53.994,11200000.0
2009-01-02 21:51:00,53.992,54.001,53.909,53.993,12800000.0
2009-01-02 21:52:00,53.996,53.998,53.991,53.998,12800000.0
2009-01-02 21:53:00,53.998,53.998,53.989,53.989,18000000.0
2009-01-02 21:54:00,53.984,54.017,53.983,54.017,14400000.0
2009-01-02 21:55:00,54.021,54.025,54.011,54.011,11200000.0
2009-01-02 21:56:00,54.024,54.046,54.024,54.034,12800000.0
2009-01-02 21:57:00,54.048,54.048,54.018,54.018,12800000.0
2009-01-02 21:58:00,54.021,54.021,54.008,54.008,16000000.0
2009-01-02 21:59:00,53.999,54.005,53.985,53.985,14400000.0
2009-01-02 22:00:00,53.941,53.961,53.922,53.961,12800000.0
2009-01-02 22:01:00,53.965,53.968,53.96,53.967,12800000.0
2009-01-02 22:02:00,53.982,53.998,53.982,53.998,12800000.0
2009-01-02 22:03:00,53.996,54.004,53.989,53.989,11200000.0
2009-01-02 22:04:00,53.94,53.994,53.94,53.992,11200000.0
2009-01-02 22:05:00,53.986,53.986,53.928,53.928,12800000.0
2009-01-02 22:06:00,53.924,53.941,53.921,53.94,17600000.0
2009-01-02 22:07:00,53.955,53.955,53.937,53.944,12800000.0
2009-01-02 22:08:00,53.944,53.957,53.944,53.957,11200000.0
2009-01-02 22:09:00,53.948,53.963,53.948,53.95,11200000.0
2009-01-02 22:10:00,53.958,53.962,53.944,53.944,17600000.0
2009-01-02 22:11:00,53.95,53.95,53.94,53.94,14400000.0
2009-01-02 22:12:00,53.913,53.915,53.88,53.915,11200000.0
2009-01-02 22:13:00,53.929,53.933,53.925,53.925,16000000.0
2009-01-02 22:14:00,53.95,53.955,53.93,53.93,16000000.0
2009-01-02 22:15:00,53.935,53.944,53.935,53.939,12800000.0
2009-01-02 22:16:00,53.932,53.945,53.931,53.945,12800000.0
2009-01-02 22:17:00,53.934,53.938,53.915,53.915,11200000.0
2009-01-02 22:18:00,53.911,53.924,53.911,53.915,12800000.0
2009-01-02 22:19:00,53.906,53.91,53.904,53.91,14400000.0
2009-01-02 22:20:00,53.906,53.906,53.895,53.901,11200000.0
2009-01-02 22:21:00,53.907,53.909,53.898,53.909,12800000.0
2009-01-02 22:22:00,53.916,53.923,53.906,53.906,11200000.0
2009-01-02 22:23:00,53.883,53.889,53.875,53.888,12800000.0
2009-01-02 22:24:00,53.895,53.905,53.895,53.898,12800000.0
2009-01-02 22:25:00,53.905,53.908,53.9,53.906,17000000.0
2009-01-02 22:26:00,53.912,53.912,53.902,53.902,11600000.0
2009-01-02 22:27:00,53.889,53.898,53.889,53.891,9600000.0
2009-01-02 22:28:00,53.905,53.911,53.903,53.905,17600000.0
2009-01-02 22:29:00,53.913,53.917,53.904,53.917,14400000.0
2009-01-02 22:30:00,53.921,53.923,53.905,53.906,12800000.0
2009-01-02 22:31:00,53.898,53.918,53.869,53.869,10600000.0
2009-01-02 22:32:00,53.917,53.926,53.917,53.926,12800000.0
2009-01-02 22:33:00,53.938,53.938,53.897,53.917,12800000.0
2009-01-02 22:34:00,53.913,53.925,53.893,53.908,12800000.0
2009-01-02 22:35:00,53.92,53.926,53.919,53.92,12200000.0
2009-01-02 22:36:00,53.925,53.934,53.925,53.933,12800000.0
2009-01-02 22:37:00,53.956,53.956,53.94,53.949,16000000.0
2009-01-02 22:38:00,53.958,53.961,53.946,53.961,17600000.0
2009-01-02 22:39:00,53.948,53.966,53.937,53.966,11200000.0
2009-01-02 22:40:00,53.958,53.967,53.958,53.959,16000000.0
2009-01-02 22:41:00,53.962,53.962,53.946,53.955,12800000.0
2009-01-02 22:42:00,53.936,53.949,53.936,53.946,11200000.0
2009-01-02 22:43:00,53.959,53.965,53.956,53.959,11200000.0
2009-01-02 22:44:00,53.956,53.974,53.952,53.974,16000000.0
2009-01-02 22:45:00,53.973,53.982,53.963,53.968,12800000.0
2009-01-02 22:46:00,53.976,53.976,53.967,53.971,12800000.0
2009-01-02 22:47:00,53.966,53.968,53.952,53.952,12800000.0
2009-01-02 22:48:00,53.956,53.964,53.952,53.952,12800000.0
2009-01-02 22:49:00,53.958,53.969,53.954,53.969,11200000.0
2009-01-02 22:50:00,53.968,53.968,53.962,53.967,9600000.0
2009-01-02 22:51:00,53.958,53.961,53.953,53.956,12800000.0
2009-01-02 22:52:00,53.949,53.961,53.941,53.96,14400000.0
2009-01-02 22:53:00,53.957,53.959,53.952,53.956,11200000.0
2009-01-02 22:54:00,53.95,53.953,53.942,53.949,11200000.0
2009-01-02 22:55:00,53.94,53.952,53.935,53.935,12800000.0
2009-01-02 22:56:00,53.943,53.956,53.938,53.949,12800000.0
2009-01-02 22:57:00,53.942,53.959,53.942,53.957,11200000.0
2009-01-02 22:58:00,53.961,53.962,53.949,53.949,14400000.0
2009-01-02 22:59:00,53.953,53.96,53.94,53.96,11200000.0
2009-01-02 23:00:00,53.957,53.957,53.943,53.943,12800000.0
2009-01-02 23:01:00,53.944,53.946,53.939,53.94,11200000.0
2009-01-02 23:02:00,53.942,53.942,53.918,53.931,12800000.0
2009-01-02 23:03:00,53.932,53.933,53.92,53.929,17600000.0
2009-01-02 23:04:00,53.948,53.959,53.948,53.959,11200000.0
2009-01-02 23:05:00,53.944,53.944,53.923,53.944,11200000.0
2009-01-02 23:06:00,53.94,53.942,53.93,53.93,17600000.0
2009-01-02 23:07:00,53.92,53.933,53.916,53.928,12800000.0
2009-01-02 23:08:00,53.934,53.943,53.934,53.943,11200000.0
2009-01-02 23:09:00,53.933,53.935,53.929,53.935,11200000.0
2009-01-02 23:10:00,53.904,53.934,53.904,53.934,8000000.0
2009-01-02 23:11:00,53.929,53.936,53.927,53.936,17600000.0
2009-01-02 23:12:00,53.932,53.941,53.93,53.939,14400000.0
2009-01-02 23:13:00,53.938,53.938,53.915,53.915,14400000.0
2009-01-02 23:14:00,53.92,53.944,53.92,53.926,18000000.0
2009-01-02 23:15:00,53.937,53.939,53.927,53.928,12800000.0
2009-01-02 23:16:00,53.931,53.938,53.922,53.938,12800000.0
2009-01-02 23:17:00,53.929,53.945,53.929,53.945,17600000.0
2009-01-02 23:18:00,53.933,53.941,53.932,53.941,12800000.0
2009-01-02 23:19:00,53.94,53.94,53.929,53.933,12800000.0
2009-01-02 23:20:00,53.941,53.943,53.918,53.922,12800000.0
2009-01-02 23:21:00,53.925,53.939,53.914,53.928,13200000.0
2009-01-02 23:22:00,53.929,53.931,53.893,53.893,12800000.0
2009-01-02 23:23:00,53.885,53.885,53.873,53.873,11200000.0
2009-01-02 23:24:00,53.926,53.947,53.926,53.947,13200000.0
2009-01-02 23:25:00,53.945,53.947,53.852,53.947,11200000.0
2009-01-02 23:26:00,53.94,53.974,53.94,53.944,16000000.0
2009-01-02 23:27:00,53.927,53.935,53.914,53.935,16400000.0
2009-01-02 23:28:00,53.949,53.949,53.933,53.942,12800000.0
2009-01-02 23:29:00,53.928,53.933,53.915,53.915,11200000.0
2009-01-02 23:30:00,53.912,53.912,53.897,53.897,12800000.0
2009-01-02 23:31:00,53.922,53.966,53.922,53.966,11200000.0
2009-01-02 23:32:00,53.982,53.982,53.961,53.965,17600000.0
2009-01-02 23:33:00,53.956,53.963,53.956,53.96,12800000.0
2009-01-02 23:34:00,53.966,53.966,53.947,53.947,14400000.0
2009-01-02 23:35:00,53.914,53.941,53.914,53.941,12200000.0
2009-01-02 23:36:00,53.938,53.943,53.935,53.936,12800000.0
2009-01-02 23:37:00,53.94,53.95,53.93,53.941,16000000.0
2009-01-02 23:38:00,53.939,53.939,53.931,53.934,11200000.0
2009-01-02 23:39:00,53.927,53.936,53.927,53.936,12800000.0
2009-01-02 23:40:00,53.922,53.941,53.92,53.933,12800000.0
2009-01-02 23:41:00,53.913,53.917,53.881,53.881,14400000.0
2009-01-02 23:42:00,53.877,53.877,53.837,53.853,14400000.0
2009-01-02 23:43:00,53.844,53.845,53.826,53.845,11200000.0
2009-01-02 23:44:00,53.872,53.899,53.872,53.899,12800000.0
2009-01-02 23:45:00,53.889,53.909,53.889,53.894,16000000.0
2009-01-02 23:46:00,53.907,53.911,53.904,53.911,11200000.0
2009-01-02 23:47:00,53.913,53.914,53.904,53.905,12800000.0
2009-01-02 23:48:00,53.909,53.909,53.9,53.905,12200000.0
2009-01-02 23:49:00,53.908,53.908,53.817,53.817,18000000.0
2009-01-02 23:50:00,53.816,53.843,53.816,53.843,11200000.0
2009-01-02 23:51:00,53.845,53.845,53.829,53.831,12800000.0
2009-01-02 23:52:00,53.82,53.827,53.798,53.798,14400000.0
2009-01-02 23:53:00,53.793,53.817,53.793,53.806,14400000.0
2009-01-02 23:54:00,53.804,53.806,53.776,53.776,11200000.0
2009-01-02 23:55:00,53.778,53.778,53.75,53.75,12800000.0
2009-01-02 23:56:00,53.755,53.786,53.753,53.753,12800000.0
2009-01-02 23:57:00,53.755,53.794,53.751,53.794,12800000.0
2009-01-02 23:58:00,53.777,53.777,53.719,53.719,11200000.0
2009-01-02 23:59:00,53.717,53.741,53.717,53.723,14400000.0
2009-01-05 00:00:00,54.022,54.031,54.0,54.031,12800000.0
2009-01-05 00:01:00,53.725,53.978,53.725,53.978,11200000.0
2009-01-05 00:02:00,54.017,54.032,54.015,54.015,12800000.0
2009-01-05 00:03:00,54.019,54.031,54.019,54.02,11200000.0
2009-01-05 00:04:00,53.989,54.014,53.983,54.014,14400000.0
2009-01-05 00:05:00,54.024,54.042,54.015,54.042,12800000.0
2009-01-05 00:06:00,54.041,54.041,54.022,54.029,11200000.0
2009-01-05 00:07:00,54.029,54.047,54.029,54.047,16000000.0
2009-01-05 00:08:00,54.066,54.086,54.066,54.079,12800000.0
2009-01-05 00:09:00,54.071,54.072,54.06,54.069,12800000.0
2009-01-05 00:10:00,54.061,54.077,54.044,54.044,12800000.0
2009-01-05 00:11:00,54.032,54.038,54.032,54.038,11200000.0
2009-01-05 00:12:00,54.019,54.019,53.974,53.974,11200000.0
2009-01-05 00:13:00,53.991,54.024,53.991,54.009,12800000.0
2009-01-05 00:14:00,54.011,54.014,53.983,53.983,11600000.0
2009-01-05 00:15:00,53.992,54.001,53.992,53.995,11200000.0
2009-01-05 00:16:00,53.999,53.999,53.993,53.998,11200000.0
2009-01-05 00:17:00,53.995,53.995,53.988,53.988,12800000.0
2009-01-05 00:18:00,53.981,53.99,53.981,53.99,11200000.0
2009-01-05 00:19:00,53.995,54.0,53.995,53.997,11200000.0
2009-01-05 00:20:00,53.983,53.998,53.93,53.985,14800000.0
2009-01-05 00:21:00,54.003,54.012,53.995,53.995,10600000.0
2009-01-05 00:22:00,53.986,53.999,53.986,53.999,17600000.0
2009-01-05 00:23:00,53.993,54.001,53.99,53.991,12800000.0
2009-01-05 00:24:00,53.992,54.001,53.989,53.996,17600000.0
2009-01-05 00:25:00,54.0,54.014,53.998,54.014,11200000.0
2009-01-05 00:26:00,54.015,54.015,54.004,54.004,11200000.0
2009-01-05 00:27:00,54.005,54.009,54.004,54.009,12800000.0
2009-01-05 00:28:00,54.008,54.021,54.008,54.012,12800000.0
2009-01-05 00:29:00,54.018,54.018,54.012,54.012,14400000.0
2009-01-05 00:30:00,54.008,54.024,54.008,54.018,12800000.0
2009-01-05 00:31:00,54.029,54.037,54.028,54.032,12800000.0
2009-01-05 00:32:00,54.032,54.05,54.032,54.048,14400000.0
2009-01-05 00:33:00,54.049,54.049,54.036,54.037,11200000.0
2009-01-05 00:34:00,54.044,54.075,54.044,54.075,17600000.0
2009-01-05 00:35:00,54.09,54.093,54.087,54.093,11200000.0
2009-01-05 00:36:00,54.08,54.089,54.074,54.085,12800000.0
2009-01-05 00:37:00,54.099,54.112,54.099,54.109,14400000.0
2009-01-05 00:38:00,54.09,54.09,54.076,54.082,14400000.0
2009-01-05 00:39:00,54.087,54.102,54.087,54.102,11200000.0
2009-01-05 00:40:00,54.127,54.156,54.127,54.156,12800000.0
2009-01-05 00:41:00,54.151,54.17,54.151,54.161,11200000.0
2009-01-05 00:42:00,54.158,54.158,54.124,54.124,11200000.0
2009-01-05 00:43:00,54.103,54.121,54.103,54.121,12800000.0
2009-01-05 00:44:00,54.151,54.153,54.145,54.145,9600000.0
2009-01-05 00:45:00,54.135,54.142,54.132,54.142,16000000.0
2009-01-05 00:46:00,54.14,54.154,54.14,54.154,16000000.0
2009-01-05 00:47:00,54.164,54.199,54.164,54.199,11200000.0
2009-01-05 00:48:00,54.191,54.192,54.18,54.185,11200000.0
2009-01-05 00:49:00,54.176,54.192,54.166,54.192,16000000.0
2009-01-05 00:50:00,54.202,54.213,54.202,54.209,11200000.0
2009-01-05 00:51:00,54.185,54.185,54.163,54.175,11200000.0
2009-01-05 00:52:00,54.174,54.185,54.172,54.183,12800000.0
2009-01-05 00:53:00,54.184,54.184,54.164,54.164,16000000.0
2009-01-05 00:54:00,54.27,54.31,54.26,54.29,11200000.0
2009-01-05 00:55:00,54.162,54.175,54.162,54.175,11200000.0
2009-01-05 00:56:00,54.213,54.218,54.206,54.207,14400000.0
2009-01-05 00:57:00,54.207,54.208,54.198,54.198,17600000.0
2009-01-05 00:58:00,54.206,54.214,54.201,54.213,11200000.0
2009-01-05 00:59:00,54.224,54.224,54.191,54.191,12800000.0
2009-01-05 01:00:00,54.19,54.194,54.188,54.194,11200000.0
2009-01-05 01:01:00,54.125,54.193,54.125,54.186,11200000.0
2009-01-05 01:02:00,54.196,54.205,54.189,54.205,11200000.0
2009-01-05 01:03:00,54.205,54.217,54.201,54.201,11200000.0
2009-01-05 01:04:00,54.215,54.227,54.215,54.226,11200000.0
2009-01-05 01:05:00,54.232,54.266,54.232,54.266,12800000.0
2009-01-05 01:06:00,54.263,54.283,54.263,54.281,11200000.0
2009-01-05 01:07:00,54.27,54.27,54.26,54.264,11200000.0
2009-01-05 01:08:00,54.28,54.28,54.249,54.256,11200000.0
2009-01-05 01:09:00,54.253,54.259,54.242,54.258,12800000.0
2009-01-05 01:10:00,54.262,54.263,54.253,54.263,17600000.0
2009-01-05 01:11:00,54.166,54.253,54.166,54.253,11200000.0
2009-01-05 01:12:00,54.262,54.267,54.259,54.265,12200000.0
2009-01-05 01:13:00,54.264,54.264,54.244,54.246,11600000.0
2009-01-05 01:14:00,54.248,54.248,54.241,54.247,11200000.0
2009-01-05 01:15:00,54.27,54.284,54.27,54.282,11200000.0
2009-01-05 01:16:00,54.308,54.347,54.308,54.345,11200000.0
2009-01-05 01:17:00,54.346,54.346,54.33,54.34,11200000.0
2009-01-05 01:18:00,54.339,54.339,54.318,54.318,11200000.0
2009-01-05 01:19:00,54.323,54.392,54.323,54.392,15800000.0
2009-01-05 01:20:00,54.407,54.435,54.4,54.401,16000000.0
2009-01-05 01:21:00,54.33,54.383,54.33,54.372,17600000.0
2009-01-05 01:22:00,54.372,54.387,54.371,54.38,12800000.0
2009-01-05 01:23:00,54.377,54.377,54.363,54.363,12800000.0
2009-01-05 01:24:00,54.366,54.366,54.342,54.342,12800000.0
2009-01-05 01:25:00,54.277,54.277,54.263,54.276,14400000.0
2009-01-05 01:26:00,54.288,54.29,54.271,54.285,11600000.0
2009-01-05 01:27:00,54.286,54.287,54.264,54.264,10600000.0
2009-01-05 01:28:00,54.255,54.262,54.253,54.262,12800000.0
2009-01-05 01:29:00,54.266,54.266,54.245,54.245,12800000.0
2009-01-05 01:30:00,54.247,54.256,54.237,54.237,11200000.0
2009-01-05 01:31:00,54.255,54.274,54.255,54.274,12200000.0
2009-01-05 01:32:00,54.277,54.285,54.277,54.285,11200000.0
2009-01-05 01:33:00,54.283,54.299,54.283,54.299,13200000.0
2009-01-05 01:34:00,54.271,54.28,54.267,54.279,17600000.0
2009-01-05 01:35:00,54.289,54.295,54.284,54.29,11200000.0
2009-01-05 01:36:00,54.279,54.279,54.24,54.253,12800000.0
2009-01-05 01:37:00,54.256,54.263,54.251,54.252,14400000.0
2009-01-05 01:38:00,54.255,54.264,54.253,54.259,17000000.0
2009-01-05 01:39:00,54.286,54.31,54.213,54.282,12800000.0
2009-01-05 01:40:00,54.265,54.265,54.24,54.24,12800000.0
2009-01-05 01:41:00,54.253,54.26,54.249,54.249,12800000.0
2009-01-05 01:42:00,54.256,54.256,54.248,54.249,9600000.0
2009-01-05 01:43:00,54.252,54.269,54.252,54.269,11200000.0
2009-01-05 01:44:00,54.26,54.271,54.255,54.255,11200000.0
2009-01-05 01:45:00,54.26,54.267,54.26,54.261,11200000.0
2009-01-05 01:46:00,54.24,54.26,54.24,54.253,11200000.0
2009-01-05 01:47:00,54.26,54.272,54.253,54.263,17600000.0
2009-01-05 01:48:00,54.278,54.287,54.268,54.286,12800000.0
2009-01-05 01:49:00,54.285,54.287,54.278,54.278,16000000.0
2009-01-05 01:50:00,54.287,54.308,54.283,54.308,16000000.0
2009-01-05 01:51:00,54.302,54.309,54.285,54.309,17600000.0
2009-01-05 01:52:00,54.305,54.315,54.279,54.279,12800000.0
2009-01-05 01:53:00,54.287,54.287,54.271,54.273,14800000.0
2009-01-05 01:54:00,54.288,54.308,54.288,54.307,12800000.0
2009-01-05 01:55:00,54.309,54.309,54.302,54.307,11200000.0
2009-01-05 01:56:00,54.301,54.302,54.287,54.292,15400000.0
2009-01-05 01:57:00,54.288,54.289,54.279,54.279,11200000.0
2009-01-05 01:58:00,54.291,54.297,54.285,54.297,17600000.0
2009-01-05 01:59:00,54.33,54.341,54.313,54.328,11200000.0
2009-01-05 02:00:00,54.319,54.321,54.299,54.299,11200000.0
2009-01-05 02:01:00,54.288,54.305,54.288,54.304,17600000.0
2009-01-05 02:02:00,54.263,54.263,54.241,54.241,10600000.0
2009-01-05 02:03:00,54.237,54.237,54.205,54.209,16000000.0
2009-01-05 02:04:00,54.21,54.214,54.208,54.208,11200000.0
2009-01-05 02:05:00,54.218,54.23,54.213,54.23,12800000.0
2009-01-05 02:06:00,54.224,54.235,54.223,54.233,14800000.0
2009-01-05 02:07:00,54.22,54.22,54.209,54.21,12800000.0
2009-01-05 02:08:00,54.205,54.205,54.129,54.129,17600000.0
2009-01-05 02:09:00,54.137,54.137,54.124,54.13,16000000.0
2009-01-05 02:10:00,54.13,54.137,54.128,54.129,16000000.0
2009-01-05 02:11:00,54.13,54.139,54.123,54.135,12800000.0
2009-01-05 02:12:00,54.128,54.148,54.121,54.148,17600000.0
2009-01-05 02:13:00,54.154,54.164,54.153,54.163,11200000.0
2009-01-05 02:14:00,54.158,54.158,54.154,54.158,11200000.0
2009-01-05 02:15:00,54.162,54.183,54.162,54.174,11200000.0
2009-01-05 02:16:00,54.183,54.195,54.183,54.195,11200000.0
2009-01-05 02:17:00,54.189,54.189,54.177,54.184,9600000.0
2009-01-05 02:18:00,54.164,54.179,54.164,54.176,12800000.0
2009-01-05 02:19:00,54.172,54.182,54.172,54.18,12800000.0
2009-01-05 02:20:00,54.175,54.182,54.089,54.182,12800000.0
2009-01-05 02:21:00,54.176,54.176,54.158,54.158,17600000.0
2009-01-05 02:22:00,54.151,54.158,54.14,54.158,14400000.0
2009-01-05 02:23:00,54.145,54.147,54.134,54.134,12800000.0
2009-01-05 02:24:00,54.133,54.133,54.122,54.128,11200000.0
2009-01-05 02:25:00,54.132,54.147,54.129,54.134,17600000.0
2009-01-05 02:26:00,54.137,54.138,54.129,54.13,12800000.0
2009-01-05 02:27:00,54.127,54.14,54.118,54.14,11200000.0
2009-01-05 02:28:00,54.138,54.156,54.138,54.156,12800000.0
2009-01-05 02:29:00,54.153,54.169,54.153,54.16,11200000.0
2009-01-05 02:30:00,54.166,54.182,54.159,54.182,12800000.0
2009-01-05 02:31:00,54.159,54.18,54.159,54.18,12800000.0
2009-01-05 02:32:00,54.173,54.185,54.169,54.18,11200000.0
2009-01-05 02:33:00,54.18,54.198,54.169,54.198,11200000.0
2009-01-05 02:34:00,54.206,54.213,54.191,54.213,14400000.0
2009-01-05 02:35:00,54.195,54.199,54.185,54.199,12800000.0
2009-01-05 02:36:00,54.179,54.198,54.167,54.198,12800000.0
2009-01-05 02:37:00,54.178,54.2,54.178,54.192,12800000.0
2009-01-05 02:38:00,54.217,54.217,54.201,54.209,17600000.0
2009-01-05 02:39:00,54.222,54.25,54.222,54.25,16000000.0
2009-01-05 02:40:00,54.252,54.252,54.207,54.244,16000000.0
2009-01-05 02:41:00,54.258,54.273,54.257,54.273,11200000.0
2009-01-05 02:42:00,54.274,54.274,54.235,54.235,11200000.0
2009-01-05 02:43:00,54.232,54.254,54.232,54.251,11200000.0
2009-01-05 02:44:00,54.244,54.244,54.229,54.231,11200000.0
2009-01-05 02:45:00,54.238,54.249,54.238,54.249,11200000.0
2009-01-05 02:46:00,54.242,54.243,54.233,54.243,11200000.0
2009-01-05 02:47:00,54.237,54.242,54.219,54.219,12800000.0
2009-01-05 02:48:00,54.246,54.26,54.154,54.154,11200000.0
2009-01-05 02:49:00,54.241,54.264,54.241,54.264,17000000.0
2009-01-05 02:50:00,54.239,54.239,54.197,54.197,12800000.0
2009-01-05 02:51:00,54.221,54.232,54.209,54.227,11200000.0
2009-01-05 02:52:00,54.245,54.249,54.237,54.237,11200000.0
2009-01-05 02:53:00,54.257,54.274,54.256,54.271,11200000.0
2009-01-05 02:54:00,54.281,54.305,54.281,54.296,12800000.0
2009-01-05 02:55:00,54.295,54.295,54.287,54.294,11200000.0
2009-01-05 02:56:00,54.285,54.313,54.285,54.306,11200000.0
2009-01-05 02:57:00,54.312,54.314,54.305,54.314,10600000.0
2009-01-05 02:58:00,54.309,54.309,54.246,54.246,11200000.0
2009-01-05 02:59:00,54.322,54.323,54.313,54.316,11200000.0
2009-01-05 03:00:00,54.312,54.312,54.292,54.297,12800000.0
2009-01-05 03:01:00,54.292,54.294,54.281,54.29,11200000.0
2009-01-05 03:02:00,54.285,54.298,54.285,54.298,17600000.0
2009-01-05 03:03:00,54.305,54.32,54.303,54.32,14400000.0
2009-01-05 03:04:00,54.336,54.357,54.334,54.357,11200000.0
2009-01-05 03:05:00,54.355,54.366,54.353,54.366,16000000.0
2009-01-05 03:06:00,54.354,54.361,54.348,54.348,16000000.0
2009-01-05 03:07:00,54.355,54.373,54.353,54.368,12800000.0
2009-01-05 03:08:00,54.379,54.381,54.369,54.377,11200000.0
2009-01-05 03:09:00,54.366,54.366,54.355,54.363,11200000.0
2009-01-05 03:10:00,54.348,54.353,54.334,54.344,16000000.0
2009-01-05 03:11:00,54.351,54.351,54.339,54.341,11200000.0
2009-01-05 03:12:00,54.34,54.34,54.319,54.338,11200000.0
2009-01-05 03:13:00,54.343,54.352,54.341,54.347,16000000.0
2009-01-05 03:14:00,54.341,54.341,54.31,54.31,15400000.0
2009-01-05 03:15:00,54.337,54.347,54.337,54.343,9600000.0
2009-01-05 03:16:00,54.335,54.335,54.323,54.324,12800000.0
2009-01-05 03:17:00,54.318,54.324,54.297,54.309,11200000.0
2009-01-05 03:18:00,54.292,54.296,54.283,54.283,11200000.0
2009-01-05 03:19:00,54.303,54.303,54.296,54.297,12800000.0
2009-01-05 03:20:00,54.293,54.293,54.281,54.282,11200000.0
2009-01-05 03:21:00,54.283,54.288,54.275,54.288,14400000.0
2009-01-05 03:22:00,54.28,54.28,54.255,54.261,14400000.0
2009-01-05 03:23:00,54.256,54.266,54.256,54.266,12800000.0
2009-01-05 03:24:00,54.26,54.264,54.256,54.258,11200000.0
2009-01-05 03:25:00,54.262,54.271,54.262,54.269,17600000.0
2009-01-05 03:26:00,54.275,54.278,54.257,54.278,11200000.0
2009-01-05 03:27:00,54.277,54.277,54.261,54.261,14400000.0
2009-01-05 03:28:00,54.249,54.252,54.23,54.237,12800000.0
2009-01-05 03:29:00,54.237,54.245,54.233,54.241,12800000.0
2009-01-05 03:30:00,54.246,54.246,54.239,54.244,14400000.0
2009-01-05 03:31:00,54.254,54.269,54.254,54.269,12800000.0
2009-01-05 03:32:00,54.272,54.273,54.258,54.258,12800000.0
2009-01-05 03:33:00,54.253,54.259,54.242,54.259,11200000.0
2009-01-05 03:34:00,54.248,54.248,54.215,54.224,11200000.0
2009-01-05 03:35:00,54.225,54.237,54.221,54.236,17600000.0
2009-01-05 03:36:00,54.231,54.242,54.213,54.213,12800000.0
2009-01-05 03:37:00,54.242,54.25,54.239,54.239,17600000.0
2009-01-05 03:38:00,54.249,54.273,54.249,54.271,11600000.0
2009-01-05 03:39:00,54.25,54.285,54.212,54.284,14400000.0
2009-01-05 03:40:00,54.302,54.302,54.294,54.294,11200000.0
2009-01-05 03:41:00,54.295,54.295,54.285,54.285,11200000.0
2009-01-05 03:42:00,54.289,54.289,54.283,54.288,12800000.0
2009-01-05 03:43:00,54.297,54.3,54.29,54.3,11200000.0
2009-01-05 03:44:00,54.29,54.292,54.283,54.292,11200000.0
2009-01-05 03:45:00,54.291,54.294,54.291,54.294,11200000.0
2009-01-05 03:46:00,54.292,54.295,54.283,54.287,12800000.0
2009-01-05 03:47:00,54.286,54.293,54.279,54.288,11600000.0
2009-01-05 03:48:00,54.294,54.295,54.29,54.29,11200000.0
2009-01-05 03:49:00,54.29,54.29,54.275,54.283,12200000.0
2009-01-05 03:50:00,54.281,54.288,54.273,54.288,12800000.0
2009-01-05 03:51:00,54.285,54.286,54.274,54.286,13200000.0
2009-01-05 03:52:00,54.296,54.3,54.292,54.296,16000000.0
2009-01-05 03:53:00,54.295,54.302,54.29,54.299,11200000.0
2009-01-05 03:54:00,54.295,54.305,54.279,54.292,12800000.0
2009-01-05 03:55:00,54.295,54.296,54.283,54.296,14800000.0
2009-01-05 03:56:00,54.299,54.299,54.28,54.284,11200000.0
2009-01-05 03:57:00,54.27,54.277,54.244,54.244,12200000.0
2009-01-05 03:58:00,54.276,54.291,54.274,54.291,11200000.0
2009-01-05 03:59:00,54.287,54.287,54.273,54.28,12800000.0
2009-01-05 04:00:00,54.273,54.28,54.264,54.267,14400000.0
2009-01-05 04:01:00,54.272,54.279,54.269,54.279,11200000.0
2009-01-05 04:02:00,54.284,54.29,54.274,54.286,12800000.0
2009-01-05 04:03:00,54.285,54.291,54.285,54.285,12800000.0
2009-01-05 04:04:00,54.251,54.257,54.247,54.253,12800000.0
2009-01-05 04:05:00,54.276,54.287,54.276,54.286,11600000.0
2009-01-05 04:06:00,54.284,54.284,54.262,54.264,14400000.0
2009-01-05 04:07:00,54.256,54.264,54.249,54.258,14400000.0
2009-01-05 04:08:00,54.252,54.26,54.249,54.26,12800000.0
2009-01-05 04:09:00,54.249,54.249,54.211,54.211,11200000.0
2009-01-05 04:10:00,54.234,54.234,54.218,54.231,17600000.0
2009-01-05 04:11:00,54.229,54.234,54.22,54.234,12800000.0
2009-01-05 04:12:00,54.243,54.246,54.238,54.246,13200000.0
2009-01-05 04:13:00,54.243,54.243,54.205,54.205,11200000.0
2009-01-05 04:14:00,54.195,54.212,54.193,54.2,16000000.0
2009-01-05 04:15:00,54.179,54.179,54.155,54.159,12200000.0
2009-01-05 04:16:00,54.171,54.187,54.162,54.169,11200000.0
2009-01-05 04:17:00,54.162,54.187,54.162,54.186,14400000.0
2009-01-05 04:18:00,54.211,54.246,54.211,54.246,14400000.0
2009-01-05 04:19:00,54.24,54.24,54.179,54.179,12800000.0
2009-01-05 04:20:00,54.196,54.201,54.19,54.192,12800000.0
2009-01-05 04:21:00,54.208,54.227,54.208,54.22,11200000.0
2009-01-05 04:22:00,54.197,54.222,54.197,54.21,16000000.0
2009-01-05 04:23:00,54.209,54.209,54.197,54.197,12800000.0
2009-01-05 04:24:00,54.205,54.206,54.192,54.202,12800000.0
2009-01-05 04:25:00,54.205,54.205,54.186,54.186,14400000.0
2009-01-05 04:26:00,54.189,54.191,54.186,54.191,12800000.0
2009-01-05 04:27:00,54.182,54.186,54.167,54.167,17600000.0
2009-01-05 04:28:00,54.172,54.175,54.157,54.157,11200000.0
2009-01-05 04:29:00,54.169,54.173,54.161,54.167,12800000.0
2009-01-05 04:30:00,54.163,54.176,54.163,54.174,11200000.0
2009-01-05 04:31:00,54.183,54.189,54.164,54.164,12800000.0
2009-01-05 04:32:00,54.197,54.2,54.184,54.194,16000000.0
2009-01-05 04:33:00,54.2,54.206,54.193,54.193,16000000.0
2009-01-05 04:34:00,54.228,54.228,54.129,54.212,11200000.0
2009-01-05 04:35:00,54.202,54.202,54.184,54.184,12800000.0
2009-01-05 04:36:00,54.174,54.195,54.174,54.189,11600000.0
2009-01-05 04:37:00,54.192,54.193,54.182,54.193,12800000.0
2009-01-05 04:38:00,54.192,54.203,54.186,54.186,12800000.0
2009-01-05 04:39:00,54.183,54.19,54.157,54.157,12800000.0
2009-01-05 04:40:00,54.103,54.128,54.095,54.128,12800000.0
2009-01-05 04:41:00,54.145,54.155,54.14,54.155,12800000.0
2009-01-05 04:42:00,54.181,54.181,54.148,54.148,17600000.0
2009-01-05 04:43:00,54.167,54.178,54.156,54.156,12800000.0
2009-01-05 04:44:00,54.128,54.143,54.128,54.143,12800000.0
2009-01-05 04:45:00,54.149,54.149,54.143,54.145,17600000.0
2009-01-05 04:46:00,54.147,54.149,54.14,54.149,14400000.0
2009-01-05 04:47:00,54.151,54.151,54.137,54.137,14400000.0
2009-01-05 04:48:00,54.145,54.145,54.127,54.132,17600000.0
2009-01-05 04:49:00,54.144,54.148,54.144,54.145,8000000.0
2009-01-05 04:50:00,54.148,54.154,54.146,54.154,11200000.0
2009-01-05 04:51:00,54.168,54.17,54.164,54.164,11200000.0
2009-01-05 04:52:00,54.177,54.177,54.162,54.167,12800000.0
2009-01-05 04:53:00,54.167,54.18,54.167,54.171,17600000.0
2009-01-05 04:54:00,54.172,54.187,54.164,54.186,11200000.0
2009-01-05 04:55:00,54.191,54.191,54.183,54.183,11200000.0
2009-01-05 04:56:00,54.18,54.184,54.17,54.177,17600000.0
2009-01-05 04:57:00,54.178,54.19,54.178,54.19,12800000.0
2009-01-05 04:58:00,54.165,54.185,54.165,54.182,11200000.0
2009-01-05 04:59:00,54.187,54.187,54.18,54.18,12800000.0
2009-01-05 05:00:00,54.163,54.178,54.163,54.177,11200000.0
2009-01-05 05:01:00,54.184,54.192,54.183,54.188,14400000.0
2009-01-05 05:02:00,54.183,54.183,54.159,54.159,11200000.0
2009-01-05 05:03:00,54.161,54.175,54.158,54.175,12800000.0
2009-01-05 05:04:00,54.17,54.179,54.169,54.179,13200000.0
2009-01-05 05:05:00,54.178,54.179,54.157,54.157,11200000.0
2009-01-05 05:06:00,54.156,54.156,54.148,54.148,11200000.0
2009-01-05 05:07:00,54.148,54.148,54.118,54.119,14400000.0
2009-01-05 05:08:00,54.153,54.162,54.153,54.16,12800000.0
2009-01-05 05:09:00,54.156,54.161,54.154,54.161,9600000.0
2009-01-05 05:10:00,54.172,54.178,54.17,54.177,11600000.0
2009-01-05 05:11:00,54.164,54.184,54.164,54.179,12800000.0
2009-01-05 05:12:00,54.169,54.169,54.134,54.134,12800000.0
2009-01-05 05:13:00,54.117,54.117,54.051,54.057,12800000.0
2009-01-05 05:14:00,54.081,54.081,54.063,54.074,12800000.0
2009-01-05 05:15:00,54.042,54.042,54.003,54.003,16000000.0
2009-01-05 05:16:00,53.999,54.011,53.996,54.007,11200000.0
2009-01-05 05:17:00,54.007,54.022,53.995,53.995,11200000.0
2009-01-05 05:18:00,53.98,53.994,53.97,53.992,12800000.0
2009-01-05 05:19:00,53.984,53.997,53.984,53.994,16000000.0
2009-01-05 05:20:00,54.003,54.01,53.996,54.0,11200000.0
2009-01-05 05:21:00,53.999,53.999,53.975,53.984,17600000.0
2009-01-05 05:22:00,53.994,54.006,53.981,54.006,16000000.0
2009-01-05 05:23:00,53.996,54.022,53.979,53.979,12800000.0
2009-01-05 05:24:00,53.989,53.989,53.975,53.979,12800000.0
2009-01-05 05:25:00,53.985,53.993,53.966,53.993,12800000.0
2009-01-05 05:26:00,53.997,54.008,53.984,53.984,12800000.0
2009-01-05 05:27:00,53.977,54.004,53.977,54.004,12800000.0
2009-01-05 05:28:00,54.011,54.039,54.011,54.038,10600000.0
2009-01-05 05:29:00,54.036,54.041,54.03,54.03,13200000.0
2009-01-05 05:30:00,54.023,54.043,54.023,54.043,14800000.0
2009-01-05 05:31:00,54.033,54.058,54.033,54.058,17600000.0
2009-01-05 05:32:00,54.058,54.06,54.052,54.053,9600000.0
2009-01-05 05:33:00,54.056,54.061,54.054,54.061,11200000.0
2009-01-05 05:34:00,54.058,54.063,54.054,54.063,17600000.0
2009-01-05 05:35:00,54.055,54.06,54.047,54.047,12800000.0
2009-01-05 05:36:00,54.031,54.045,54.031,54.039,12800000.0
2009-01-05 05:37:00,54.071,54.078,54.07,54.07,10600000.0
2009-01-05 05:38:00,54.095,54.138,54.095,54.138,12800000.0
2009-01-05 05:39:00,54.132,54.161,54.132,54.161,11200000.0
2009-01-05 05:40:00,54.187,54.192,54.177,54.192,14400000.0
2009-01-05 05:41:00,54.204,54.204,54.194,54.2,12800000.0
2009-01-05 05:42:00,54.198,54.205,54.196,54.199,10600000.0
2009-01-05 05:43:00,54.192,54.192,54.185,54.189,12800000.0
2009-01-05 05:44:00,54.206,54.206,54.192,54.192,12800000.0
2009-01-05 05:45:00,54.171,54.206,54.171,54.206,16000000.0
2009-01-05 05:46:00,54.22,54.224,54.219,54.219,16000000.0
2009-01-05 05:47:00,54.23,54.239,54.212,54.212,11200000.0
2009-01-05 05:48:00,54.211,54.22,54.211,54.213,14400000.0
2009-01-05 05:49:00,54.202,54.211,54.202,54.205,17600000.0
2009-01-05 05:50:00,54.21,54.22,54.207,54.207,11200000.0
2009-01-05 05:51:00,54.204,54.204,54.189,54.197,11200000.0
2009-01-05 05:52:00,54.206,54.206,54.194,54.202,12800000.0
2009-01-05 05:53:00,54.195,54.217,54.185,54.217,17600000.0
2009-01-05 05:54:00,54.208,54.215,54.2,54.208,12800000.0
2009-01-05 05:55:00,54.216,54.226,54.163,54.163,11200000.0
2009-01-05 05:56:00,54.236,54.236,54.214,54.225,11200000.0
2009-01-05 05:57:00,54.257,54.257,54.241,54.257,12800000.0
2009-01-05 05:58:00,54.236,54.236,54.203,54.203,12800000.0
2009-01-05 05:59:00,54.213,54.213,54.196,54.202,13200000.0
2009-01-05 06:00:00,54.189,54.197,54.184,54.184,14400000.0
2009-01-05 06:01:00,54.178,54.196,54.178,54.196,16000000.0
2009-01-05 06:02:00,54.196,54.202,54.193,54.193,12800000.0
2009-01-05 06:03:00,54.197,54.197,54.19,54.194,12800000.0
2009-01-05 06:04:00,54.199,54.215,54.199,54.215,11200000.0
2009-01-05 06:05:00,54.195,54.195,54.146,54.146,14400000.0
2009-01-05 06:06:00,54.14,54.162,54.14,54.154,17600000.0
2009-01-05 06:07:00,54.156,54.159,54.152,54.152,12200000.0
2009-01-05 06:08:00,54.139,54.153,54.056,54.151,12800000.0
2009-01-05 06:09:00,54.144,54.149,54.144,54.149,11200000.0
2009-01-05 06:10:00,54.152,54.156,54.147,54.154,14400000.0
2009-01-05 06:11:00,54.151,54.152,54.133,54.152,17600000.0
2009-01-05 06:12:00,54.146,54.151,54.138,54.151,12800000.0
2009-01-05 06:13:00,54.152,54.152,54.126,54.138,9600000.0
2009-01-05 06:14:00,54.139,54.154,54.139,54.151,14400000.0
2009-01-05 06:15:00,54.138,54.15,54.129,54.129,17600000.0
2009-01-05 06:16:00,54.143,54.157,54.143,54.151,17600000.0
2009-01-05 06:17:00,54.157,54.158,54.138,54.148,16000000.0
2009-01-05 06:18:00,54.126,54.133,54.114,54.114,14400000.0
2009-01-05 06:19:00,54.122,54.122,54.107,54.112,9600000.0
2009-01-05 06:20:00,54.087,54.089,54.08,54.088,12800000.0
2009-01-05 06:21:00,54.117,54.128,54.117,54.118,12800000.0
2009-01-05 06:22:00,54.135,54.15,54.134,54.15,12800000.0
2009-01-05 06:23:00,54.138,54.169,54.138,54.169,17600000.0
2009-01-05 06:24:00,54.168,54.171,54.158,54.158,11200000.0
2009-01-05 06:25:00,54.161,54.161,54.152,54.153,11200000.0
2009-01-05 06:26:00,54.148,54.155,54.135,54.135,11200000.0
2009-01-05 06:27:00,54.142,54.163,54.142,54.163,11200000.0
2009-01-05 06:28:00,54.182,54.182,54.169,54.175,11200000.0
2009-01-05 06:29:00,54.183,54.183,54.17,54.173,12800000.0
2009-01-05 06:30:00,54.161,54.177,54.157,54.157,12800000.0
2009-01-05 06:31:00,54.175,54.184,54.175,54.184,12800000.0
2009-01-05 06:32:00,54.188,54.205,54.187,54.205,11200000.0
2009-01-05 06:33:00,54.2,54.2,54.182,54.186,17600000.0
2009-01-05 06:34:00,54.186,54.186,54.176,54.179,11200000.0
2009-01-05 06:35:00,54.18,54.184,54.175,54.175,12800000.0
2009-01-05 06:36:00,54.172,54.175,54.166,54.166,8400000.0
2009-01-05 06:37:00,54.173,54.177,54.166,54.166,12800000.0
2009-01-05 06:38:00,54.174,54.202,54.174,54.202,9600000.0
2009-01-05 06:39:00,54.186,54.186,54.165,54.165,12800000.0
2009-01-05 06:40:00,54.169,54.184,54.169,54.184,12800000.0
2009-01-05 06:41:00,54.166,54.176,54.147,54.147,12800000.0
2009-01-05 06:42:00,54.188,54.192,54.18,54.18,12800000.0
2009-01-05 06:43:00,54.169,54.178,54.165,54.178,12800000.0
2009-01-05 06:44:00,54.164,54.167,54.154,54.164,17600000.0
2009-01-05 06:45:00,54.151,54.164,54.132,54.138,17600000.0
2009-01-05 06:46:00,54.16,54.161,54.152,54.156,11200000.0
2009-01-05 06:47:00,54.166,54.17,54.161,54.166,12800000.0
2009-01-05 06:48:00,54.163,54.17,54.156,54.17,12800000.0
2009-01-05 06:49:00,54.178,54.218,54.169,54.218,12800000.0
2009-01-05 06:50:00,54.228,54.228,54.221,54.221,12800000.0
2009-01-05 06:51:00,54.228,54.231,54.222,54.227,12800000.0
2009-01-05 06:52:00,54.222,54.228,54.209,54.228,12800000.0
2009-01-05 06:53:00,54.207,54.215,54.185,54.185,17600000.0
2009-01-05 06:54:00,54.23,54.23,54.221,54.224,14400000.0
2009-01-05 06:55:00,54.224,54.227,54.217,54.226,11200000.0
2009-01-05 06:56:00,54.227,54.236,54.226,54.236,12800000.0
2009-01-05 06:57:00,54.235,54.235,54.218,54.223,11200000.0
2009-01-05 06:58:00,54.223,54.24,54.223,54.239,17600000.0
2009-01-05 06:59:00,54.233,54.234,54.213,54.226,12800000.0
2009-01-05 07:00:00,54.227,54.227,54.133,54.21,14400000.0
2009-01-05 07:01:00,54.221,54.232,54.221,54.23,17600000.0
2009-01-05 07:02:00,54.223,54.225,54.209,54.209,11200000.0
2009-01-05 07:03:00,54.217,54.226,54.21,54.21,12800000.0
2009-01-05 07:04:00,54.215,54.224,54.215,54.223,12800000.0
2009-01-05 07:05:00,54.222,54.222,54.203,54.214,11200000.0
2009-01-05 07:06:00,54.213,54.215,54.208,54.209,12800000.0
2009-01-05 07:07:00,54.205,54.205,54.197,54.197,11200000.0
2009-01-05 07:08:00,54.193,54.193,54.187,54.193,11200000.0
2009-01-05 07:09:00,54.185,54.188,54.181,54.188,12800000.0
2009-01-05 07:10:00,54.191,54.196,54.185,54.196,11200000.0
2009-01-05 07:11:00,54.184,54.191,54.171,54.191,12800000.0
2009-01-05 07:12:00,54.197,54.211,54.197,54.205,11200000.0
2009-01-05 07:13:00,54.202,54.202,54.168,54.175,12800000.0
2009-01-05 07:14:00,54.194,54.198,54.179,54.191,11200000.0
2009-01-05 07:15:00,54.193,54.203,54.192,54.196,11200000.0
2009-01-05 07:16:00,54.203,54.21,54.201,54.208,17600000.0
2009-01-05 07:17:00,54.211,54.211,54.2,54.206,12800000.0
2009-01-05 07:18:00,54.197,54.2,54.195,54.197,14400000.0
2009-01-05 07:19:00,54.204,54.213,54.202,54.206,12800000.0
2009-01-05 07:20:00,54.205,54.216,54.192,54.192,16000000.0
2009-01-05 07:21:00,54.212,54.219,54.211,54.214,12800000.0
2009-01-05 07:22:00,54.215,54.218,54.211,54.215,17600000.0
2009-01-05 07:23:00,54.218,54.219,54.212,54.219,11200000.0
2009-01-05 07:24:00,54.22,54.23,54.219,54.219,16000000.0
2009-01-05 07:25:00,54.213,54.221,54.201,54.221,16000000.0
2009-01-05 07:26:00,54.217,54.222,54.207,54.219,16000000.0
2009-01-05 07:27:00,54.225,54.243,54.225,54.241,8000000.0
2009-01-05 07:28:00,54.234,54.243,54.229,54.243,14400000.0
2009-01-05 07:29:00,54.243,54.247,54.234,54.234,14400000.0
2009-01-05 07:30:00,54.229,54.242,54.229,54.235,12800000.0
2009-01-05 07:31:00,54.235,54.258,54.235,54.256,17600000.0
2009-01-05 07:32:00,54.261,54.262,54.25,54.25,13200000.0
2009-01-05 07:33:00,54.255,54.255,54.248,54.248,9600000.0
2009-01-05 07:34:00,54.264,54.265,54.26,54.26,12800000.0
2009-01-05 07:35:00,54.255,54.261,54.249,54.25,16000000.0
2009-01-05 07:36:00,54.247,54.251,54.244,54.247,16000000.0
2009-01-05 07:37:00,54.251,54.264,54.241,54.258,11200000.0
2009-01-05 07:38:00,54.253,54.257,54.246,54.246,11200000.0
2009-01-05 07:39:00,54.236,54.236,54.228,54.235,11200000.0
2009-01-05 07:40:00,54.231,54.239,54.23,54.236,11200000.0
2009-01-05 07:41:00,54.246,54.256,54.244,54.247,12800000.0
2009-01-05 07:42:00,54.247,54.247,54.229,54.239,12800000.0
2009-01-05 07:43:00,54.238,54.238,54.227,54.227,12800000.0
2009-01-05 07:44:00,54.233,54.236,54.23,54.235,11200000.0
2009-01-05 07:45:00,54.238,54.243,54.234,54.242,11200000.0
2009-01-05 07:46:00,54.249,54.257,54.248,54.25,11200000.0
2009-01-05 07:47:00,54.25,54.267,54.248,54.267,14400000.0
2009-01-05 07:48:00,54.274,54.281,54.267,54.27,14400000.0
2009-01-05 07:49:00,54.267,54.269,54.252,54.252,17600000.0
2009-01-05 07:50:00,54.261,54.263,54.251,54.263,16000000.0
2009-01-05 07:51:00,54.261,54.261,54.248,54.259,12800000.0
2009-01-05 07:52:00,54.243,54.25,54.239,54.245,16000000.0
2009-01-05 07:53:00,54.244,54.25,54.235,54.25,12800000.0
2009-01-05 07:54:00,54.252,54.26,54.25,54.26,12800000.0
2009-01-05 07:55:00,54.26,54.272,54.249,54.264,12800000.0
2009-01-05 07:56:00,54.271,54.271,54.252,54.252,16400000.0
2009-01-05 07:57:00,54.247,54.257,54.247,54.257,11200000.0
2009-01-05 07:58:00,54.209,54.242,54.209,54.239,11200000.0
2009-01-05 07:59:00,54.261,54.271,54.261,54.269,12800000.0
2009-01-05 08:00:00,54.275,54.28,54.261,54.275,14400000.0
2009-01-05 08:01:00,54.266,54.272,54.261,54.262,14400000.0
2009-01-05 08:02:00,54.26,54.264,54.244,54.244,12800000.0
2009-01-05 08:03:00,54.249,54.259,54.249,54.252,11200000.0
2009-01-05 08:04:00,54.262,54.266,54.252,54.264,11200000.0
2009-01-05 08:05:00,54.256,54.299,54.256,54.299,14400000.0
2009-01-05 08:06:00,54.297,54.297,54.273,54.277,17600000.0
2009-01-05 08:07:00,54.266,54.266,54.258,54.266,11200000.0
2009-01-05 08:08:00,54.274,54.274,54.262,54.267,12800000.0
2009-01-05 08:09:00,54.263,54.277,54.254,54.27,12800000.0
2009-01-05 08:10:00,54.258,54.276,54.258,54.263,12800000.0
2009-01-05 08:11:00,54.261,54.272,54.261,54.272,11200000.0
2009-01-05 08:12:00,54.259,54.274,54.256,54.256,16000000.0
2009-01-05 08:13:00,54.263,54.263,54.255,54.257,11200000.0
2009-01-05 08:14:00,54.265,54.265,54.249,54.251,11200000.0
2009-01-05 08:15:00,54.265,54.279,54.256,54.279,16000000.0
2009-01-05 08:16:00,54.277,54.285,54.265,54.265,11200000.0
2009-01-05 08:17:00,54.272,54.288,54.272,54.288,12800000.0
2009-01-05 08:18:00,54.305,54.314,54.3,54.314,12800000.0
2009-01-05 08:19:00,54.34,54.358,54.34,54.346,13800000.0
2009-01-05 08:20:00,54.346,54.349,54.341,54.345,11200000.0
2009-01-05 08:21:00,54.352,54.352,54.34,54.34,9600000.0
2009-01-05 08:22:00,54.351,54.359,54.35,54.35,11200000.0
2009-01-05 08:23:00,54.36,54.364,54.359,54.362,11200000.0
2009-01-05 08:24:00,54.362,54.362,54.35,54.35,18000000.0
2009-01-05 08:25:00,54.361,54.379,54.361,54.373,12800000.0
2009-01-05 08:26:00,54.384,54.394,54.384,54.39,12800000.0
2009-01-05 08:27:00,54.382,54.382,54.356,54.356,12800000.0
2009-01-05 08:28:00,54.363,54.363,54.352,54.353,17600000.0
2009-01-05 08:29:00,54.348,54.348,54.341,54.343,14400000.0
2009-01-05 08:30:00,54.348,54.348,54.338,54.338,11200000.0
2009-01-05 08:31:00,54.333,54.34,54.332,54.332,12800000.0
2009-01-05 08:32:00,54.313,54.35,54.313,54.35,11200000.0
2009-01-05 08:33:00,54.351,54.351,54.341,54.341,11200000.0
2009-01-05 08:34:00,54.343,54.364,54.343,54.359,17600000.0
2009-01-05 08:35:00,54.351,54.351,54.307,54.307,17600000.0
2009-01-05 08:36:00,54.299,54.343,54.299,54.343,17600000.0
2009-01-05 08:37:00,54.35,54.35,54.3,54.3,11200000.0
2009-01-05 08:38:00,54.305,54.345,54.305,54.345,16000000.0
2009-01-05 08:39:00,54.341,54.371,54.341,54.371,16000000.0
2009-01-05 08:40:00,54.376,54.395,54.376,54.387,16400000.0
2009-01-05 08:41:00,54.372,54.375,54.361,54.371,17600000.0
2009-01-05 08:42:00,54.373,54.375,54.364,54.375,12800000.0
2009-01-05 08:43:00,54.383,54.383,54.335,54.335,12800000.0
2009-01-05 08:44:00,54.328,54.335,54.322,54.322,12800000.0
2009-01-05 08:45:00,54.315,54.324,54.311,54.311,16000000.0
2009-01-05 08:46:00,54.315,54.329,54.315,54.315,11200000.0
2009-01-05 08:47:00,54.316,54.325,54.309,54.32,11200000.0
2009-01-05 08:48:00,54.322,54.322,54.303,54.305,12800000.0
2009-01-05 08:49:00,54.31,54.31,54.292,54.297,17600000.0
2009-01-05 08:50:00,54.296,54.298,54.287,54.288,12800000.0
2009-01-05 08:51:00,54.286,54.289,54.277,54.28,17600000.0
2009-01-05 08:52:00,54.288,54.288,54.277,54.283,11200000.0
2009-01-05 08:53:00,54.275,54.275,54.236,54.236,15400000.0
2009-01-05 08:54:00,54.214,54.214,54.18,54.18,14800000.0
2009-01-05 08:55:00,54.146,54.166,54.146,54.155,16000000.0
2009-01-05 08:56:00,54.161,54.168,54.155,54.168,12800000.0
2009-01-05 08:57:00,54.154,54.176,54.154,54.176,11200000.0
2009-01-05 08:58:00,54.165,54.18,54.154,54.18,12800000.0
2009-01-05 08:59:00,54.227,54.231,54.225,54.23,12200000.0
2009-01-05 09:00:00,54.225,54.232,54.222,54.23,17600000.0
2009-01-05 09:01:00,54.234,54.241,54.23,54.241,10600000.0
2009-01-05 09:02:00,54.247,54.247,54.233,54.233,11200000.0
2009-01-05 09:03:00,54.21,54.21,54.146,54.149,16000000.0
2009-01-05 09:04:00,54.138,54.144,54.135,54.135,11200000.0
2009-01-05 09:05:00,54.124,54.126,54.118,54.118,11200000.0
2009-01-05 09:06:00,54.144,54.149,54.135,54.149,12800000.0
2009-01-05 09:07:00,54.145,54.146,54.135,54.146,12800000.0
2009-01-05 09:08:00,54.147,54.147,54.117,54.124,12800000.0
2009-01-05 09:09:00,54.109,54.109,54.042,54.042,17600000.0
2009-01-05 09:10:00,53.996,54.032,53.996,54.032,12800000.0
2009-01-05 09:11:00,54.059,54.059,54.029,54.029,12800000.0
2009-01-05 09:12:00,53.999,53.999,53.956,53.956,12800000.0
2009-01-05 09:13:00,53.951,53.961,53.948,53.961,11200000.0
2009-01-05 09:14:00,53.964,53.982,53.953,53.982,11200000.0
2009-01-05 09:15:00,54.016,54.016,53.99,53.992,11200000.0
2009-01-05 09:16:00,53.992,54.024,53.992,54.024,12800000.0
2009-01-05 09:17:00,54.022,54.023,54.009,54.009,11200000.0
2009-01-05 09:18:00,54.018,54.018,54.006,54.013,14400000.0
2009-01-05 09:19:00,54.019,54.035,54.017,54.035,12800000.0
2009-01-05 09:20:00,54.05,54.07,54.05,54.069,16000000.0
2009-01-05 09:21:00,54.069,54.074,54.069,54.069,11200000.0
2009-01-05 09:22:00,54.033,54.077,54.025,54.077,17000000.0
2009-01-05 09:23:00,54.081,54.089,54.081,54.089,12800000.0
2009-01-05 09:24:00,54.067,54.082,54.055,54.082,12800000.0
2009-01-05 09:25:00,54.102,54.13,54.102,54.123,12800000.0
2009-01-05 09:26:00,54.102,54.102,53.995,53.995,11200000.0
2009-01-05 09:27:00,53.931,53.956,53.931,53.949,11200000.0
2009-01-05 09:28:00,53.944,53.944,53.911,53.911,12800000.0
2009-01-05 09:29:00,53.907,53.914,53.889,53.889,11200000.0
2009-01-05 09:30:00,53.79,53.79,53.768,53.77,12800000.0
2009-01-05 09:31:00,53.751,53.757,53.731,53.757,12800000.0
2009-01-05 09:32:00,53.765,53.783,53.762,53.772,14400000.0
2009-01-05 09:33:00,53.791,53.809,53.791,53.796,12800000.0
2009-01-05 09:34:00,53.789,53.793,53.788,53.788,11200000.0
2009-01-05 09:35:00,53.789,53.819,53.789,53.819,12800000.0
2009-01-05 09:36:00,53.811,53.853,53.809,53.85,16400000.0
2009-01-05 09:37:00,53.891,53.918,53.846,53.915,16000000.0
2009-01-05 09:38:00,53.92,53.92,53.905,53.91,11200000.0
2009-01-05 09:39:00,53.906,53.906,53.877,53.877,12800000.0
2009-01-05 09:40:00,53.884,53.893,53.876,53.876,16000000.0
2009-01-05 09:41:00,53.9,53.916,53.9,53.911,11200000.0
2009-01-05 09:42:00,53.916,53.919,53.909,53.915,11200000.0
2009-01-05 09:43:00,53.924,53.935,53.924,53.932,13200000.0
2009-01-05 09:44:00,53.91,53.91,53.828,53.828,8000000.0
2009-01-05 09:45:00,53.817,53.823,53.789,53.789,12200000.0
2009-01-05 09:46:00,53.787,53.79,53.764,53.764,11200000.0
2009-01-05 09:47:00,53.736,53.736,53.712,53.72,12800000.0
2009-01-05 09:48:00,53.724,53.725,53.71,53.721,11200000.0
2009-01-05 09:49:00,53.702,53.717,53.698,53.717,12800000.0
2009-01-05 09:50:00,53.701,53.701,53.681,53.681,16000000.0
2009-01-05 09:51:00,53.68,53.69,53.679,53.682,16000000.0
2009-01-05 09:52:00,53.684,53.686,53.669,53.677,11200000.0
2009-01-05 09:53:00,53.68,53.687,53.679,53.685,13200000.0
2009-01-05 09:54:00,53.699,53.706,53.697,53.706,17600000.0
2009-01-05 09:55:00,53.703,53.708,53.696,53.696,11200000.0
2009-01-05 09:56:00,53.704,53.704,53.696,53.704,12800000.0
2009-01-05 09:57:00,53.718,53.718,53.675,53.675,17600000.0
2009-01-05 09:58:00,53.681,53.708,53.598,53.708,17600000.0
2009-01-05 09:59:00,53.68,53.69,53.671,53.69,17600000.0
2009-01-05 10:00:00,53.698,53.707,53.694,53.707,11200000.0
2009-01-05 10:01:00,53.714,53.724,53.714,53.718,12800000.0
2009-01-05 10:02:00,53.726,53.733,53.72,53.733,16000000.0
2009-01-05 10:03:00,53.736,53.761,53.736,53.749,11200000.0
2009-01-05 10:04:00,53.783,53.783,53.767,53.776,13200000.0
2009-01-05 10:05:00,53.778,53.778,53.757,53.757,7400000.0
2009-01-05 10:06:00,53.781,53.797,53.781,53.794,18000000.0
2009-01-05 10:07:00,53.797,53.807,53.792,53.802,13200000.0
2009-01-05 10:08:00,53.792,53.813,53.792,53.803,11200000.0
2009-01-05 10:09:00,53.803,53.841,53.795,53.841,12800000.0
2009-01-05 10:10:00,53.876,53.906,53.874,53.906,11200000.0
2009-01-05 10:11:00,53.902,53.902,53.881,53.881,11200000.0
2009-01-05 10:12:00,53.891,53.907,53.891,53.902,12800000.0
2009-01-05 10:13:00,53.899,53.924,53.899,53.909,12800000.0
2009-01-05 10:14:00,53.906,53.909,53.902,53.907,11200000.0
2009-01-05 10:15:00,53.904,53.913,53.904,53.913,12800000.0
2009-01-05 10:16:00,53.918,53.926,53.917,53.923,12800000.0
2009-01-05 10:17:00,53.919,53.921,53.884,53.894,11200000.0
2009-01-05 10:18:00,53.903,53.903,53.867,53.891,11200000.0
2009-01-05 10:19:00,53.882,53.882,53.831,53.831,11200000.0
2009-01-05 10:20:00,53.826,53.849,53.822,53.847,17600000.0
2009-01-05 10:21:00,53.835,53.889,53.827,53.889,8400000.0
2009-01-05 10:22:00,53.889,53.911,53.874,53.911,11600000.0
2009-01-05 10:23:00,53.904,53.909,53.899,53.909,11200000.0
2009-01-05 10:24:00,53.91,53.942,53.91,53.934,12800000.0
2009-01-05 10:25:00,53.897,53.897,53.837,53.856,11200000.0
2009-01-05 10:26:00,53.892,53.896,53.888,53.891,12800000.0
2009-01-05 10:27:00,53.87,53.89,53.868,53.89,11200000.0
2009-01-05 10:28:00,53.854,53.854,53.826,53.853,12800000.0
2009-01-05 10:29:00,53.906,54.059,53.906,54.059,11200000.0
2009-01-05 10:30:00,54.067,54.21,54.067,54.204,12800000.0
2009-01-05 10:31:00,54.151,54.156,54.113,54.151,12800000.0
2009-01-05 10:32:00,54.148,54.148,54.113,54.113,17600000.0
2009-01-05 10:33:00,54.061,54.066,54.036,54.036,11200000.0
2009-01-05 10:34:00,54.045,54.076,54.045,54.076,11200000.0
2009-01-05 10:35:00,54.088,54.088,54.079,54.079,11600000.0
2009-01-05 10:36:00,54.095,54.112,54.095,54.104,11200000.0
2009-01-05 10:37:00,54.11,54.11,54.024,54.084,11200000.0
2009-01-05 10:38:00,54.075,54.077,54.06,54.075,12800000.0
2009-01-05 10:39:00,54.064,54.085,54.064,54.085,11200000.0
2009-01-05 10:40:00,54.094,54.105,54.09,54.105,16000000.0
2009-01-05 10:41:00,54.117,54.136,54.117,54.133,12800000.0
2009-01-05 10:42:00,54.144,54.162,54.141,54.162,11200000.0
2009-01-05 10:43:00,54.18,54.201,54.18,54.192,11600000.0
2009-01-05 10:44:00,54.209,54.21,54.205,54.21,12800000.0
2009-01-05 10:45:00,54.215,54.215,54.201,54.213,12800000.0
2009-01-05 10:46:00,54.215,54.228,54.213,54.224,12800000.0
2009-01-05 10:47:00,54.215,54.234,54.193,54.234,12800000.0
2009-01-05 10:48:00,54.248,54.304,54.248,54.304,12800000.0
2009-01-05 10:49:00,54.303,54.311,54.301,54.301,11200000.0
2009-01-05 10:50:00,54.275,54.28,54.265,54.265,16000000.0
2009-01-05 10:51:00,54.27,54.285,54.27,54.276,18000000.0
2009-01-05 10:52:00,54.268,54.28,54.252,54.28,11600000.0
2009-01-05 10:53:00,54.297,54.303,54.282,54.286,10600000.0
2009-01-05 10:54:00,54.292,54.307,54.292,54.307,17600000.0
2009-01-05 10:55:00,54.319,54.347,54.319,54.347,11200000.0
2009-01-05 10:56:00,54.343,54.343,54.332,54.334,11200000.0
2009-01-05 10:57:00,54.341,54.356,54.34,54.344,16000000.0
2009-01-05 10:58:00,54.323,54.354,54.254,54.354,12800000.0
2009-01-05 10:59:00,54.367,54.375,54.36,54.367,11200000.0
2009-01-05 11:00:00,54.387,54.387,54.373,54.377,12800000.0
2009-01-05 11:01:00,54.369,54.369,54.36,54.368,12800000.0
2009-01-05 11:02:00,54.368,54.381,54.365,54.381,16000000.0
2009-01-05 11:03:00,54.379,54.405,54.379,54.4,12800000.0
2009-01-05 11:04:00,54.404,54.419,54.404,54.415,14400000.0
2009-01-05 11:05:00,54.41,54.417,54.407,54.407,10000000.0
2009-01-05 11:06:00,54.409,54.424,54.409,54.42,17600000.0
2009-01-05 11:07:00,54.423,54.423,54.4,54.403,17600000.0
2009-01-05 11:08:00,54.331,54.39,54.331,54.347,11200000.0
2009-01-05 11:09:00,54.324,54.335,54.301,54.304,17600000.0
2009-01-05 11:10:00,54.306,54.306,54.26,54.281,12800000.0
2009-01-05 11:11:00,54.303,54.319,54.303,54.319,11200000.0
2009-01-05 11:12:00,54.304,54.308,54.265,54.267,18000000.0
2009-01-05 11:13:00,54.263,54.288,54.263,54.284,14400000.0
2009-01-05 11:14:00,54.284,54.286,54.281,54.282,11200000.0
2009-01-05 11:15:00,54.272,54.272,54.258,54.266,11200000.0
2009-01-05 11:16:00,54.263,54.269,54.263,54.269,12800000.0
2009-01-05 11:17:00,54.261,54.285,54.258,54.285,11200000.0
2009-01-05 11:18:00,54.29,54.308,54.284,54.308,12800000.0
2009-01-05 11:19:00,54.316,54.344,54.316,54.323,17600000.0
2009-01-05 11:20:00,54.327,54.332,54.316,54.332,12800000.0
2009-01-05 11:21:00,54.34,54.34,54.319,54.319,14400000.0
2009-01-05 11:22:00,54.318,54.339,54.318,54.339,12800000.0
2009-01-05 11:23:00,54.341,54.344,54.335,54.344,10600000.0
2009-01-05 11:24:00,54.344,54.346,54.33,54.346,12800000.0
2009-01-05 11:25:00,54.346,54.361,54.343,54.352,17600000.0
2009-01-05 11:26:00,54.334,54.344,54.327,54.344,9600000.0
2009-01-05 11:27:00,54.344,54.347,54.33,54.347,8000000.0
2009-01-05 11:28:00,54.345,54.347,54.343,54.344,14400000.0
2009-01-05 11:29:00,54.336,54.347,54.336,54.34,14400000.0
2009-01-05 11:30:00,54.344,54.364,54.344,54.364,14400000.0
2009-01-05 11:31:00,54.364,54.364,54.353,54.36,11200000.0
2009-01-05 11:32:00,54.38,54.398,54.38,54.398,17600000.0
2009-01-05 11:33:00,54.415,54.417,54.404,54.404,12800000.0
2009-01-05 11:34:00,54.431,54.479,54.431,54.464,12800000.0
2009-01-05 11:35:00,54.471,54.486,54.471,54.486,11200000.0
2009-01-05 11:36:00,54.476,54.485,54.475,54.485,12800000.0
2009-01-05 11:37:00,54.504,54.534,54.504,54.531,11200000.0
2009-01-05 11:38:00,54.557,54.595,54.557,54.58,11200000.0
2009-01-05 11:39:00,54.574,54.58,54.566,54.571,11200000.0
2009-01-05 11:40:00,54.556,54.561,54.547,54.552,11200000.0
2009-01-05 11:41:00,54.534,54.534,54.521,54.522,9600000.0
2009-01-05 11:42:00,54.524,54.528,54.506,54.513,17600000.0
2009-01-05 11:43:00,54.499,54.499,54.468,54.485,11200000.0
2009-01-05 11:44:00,54.478,54.478,54.465,54.475,11200000.0
2009-01-05 11:45:00,54.481,54.486,54.479,54.479,14400000.0
2009-01-05 11:46:00,54.462,54.474,54.462,54.465,11200000.0
2009-01-05 11:47:00,54.465,54.465,54.427,54.447,17600000.0
2009-01-05 11:48:00,54.446,54.446,54.414,54.428,11200000.0
2009-01-05 11:49:00,54.416,54.424,54.411,54.411,12800000.0
2009-01-05 11:50:00,54.414,54.418,54.409,54.418,17600000.0
2009-01-05 11:51:00,54.413,54.413,54.401,54.405,11200000.0
2009-01-05 11:52:00,54.383,54.401,54.383,54.392,11200000.0
2009-01-05 11:53:00,54.406,54.406,54.369,54.369,16000000.0
2009-01-05 11:54:00,54.365,54.368,54.361,54.368,14400000.0
2009-01-05 11:55:00,54.355,54.368,54.302,54.362,11200000.0
2009-01-05 11:56:00,54.365,54.367,54.354,54.354,12800000.0
2009-01-05 11:57:00,54.322,54.328,54.301,54.301,17600000.0
2009-01-05 11:58:00,54.278,54.282,54.278,54.279,11200000.0
2009-01-05 11:59:00,54.227,54.23,54.189,54.189,11200000.0
2009-01-05 12:00:00,54.185,54.185,54.18,54.18,11600000.0
2009-01-05 12:01:00,54.204,54.221,54.204,54.217,11200000.0
2009-01-05 12:02:00,54.23,54.23,54.174,54.174,14400000.0
2009-01-05 12:03:00,54.2,54.209,54.196,54.205,11200000.0
2009-01-05 12:04:00,54.229,54.246,54.213,54.246,17600000.0
2009-01-05 12:05:00,54.246,54.252,54.243,54.247,17600000.0
2009-01-05 12:06:00,54.239,54.27,54.238,54.267,12800000.0
2009-01-05 12:07:00,54.283,54.327,54.283,54.327,11200000.0
2009-01-05 12:08:00,54.332,54.361,54.332,54.361,11200000.0
2009-01-05 12:09:00,54.366,54.395,54.366,54.395,14400000.0
2009-01-05 12:10:00,54.42,54.426,54.39,54.39,11200000.0
2009-01-05 12:11:00,54.366,54.388,54.366,54.382,12800000.0
2009-01-05 12:12:00,54.385,54.393,54.385,54.389,11200000.0
2009-01-05 12:13:00,54.389,54.397,54.386,54.389,11200000.0
2009-01-05 12:14:00,54.383,54.397,54.378,54.378,12800000.0
2009-01-05 12:15:00,54.377,54.393,54.366,54.393,12800000.0
2009-01-05 12:16:00,54.386,54.411,54.383,54.411,12800000.0
2009-01-05 12:17:00,54.423,54.431,54.366,54.406,17600000.0
2009-01-05 12:18:00,54.405,54.415,54.403,54.403,16000000.0
2009-01-05 12:19:00,54.405,54.406,54.37,54.393,12800000.0
2009-01-05 12:20:00,54.387,54.394,54.37,54.372,14400000.0
2009-01-05 12:21:00,54.374,54.374,54.354,54.36,16400000.0
2009-01-05 12:22:00,54.361,54.386,54.361,54.386,16000000.0
2009-01-05 12:23:00,54.395,54.409,54.395,54.407,14400000.0
2009-01-05 12:24:00,54.412,54.417,54.405,54.41,12800000.0
2009-01-05 12:25:00,54.398,54.399,54.391,54.391,11200000.0
2009-01-05 12:26:00,54.386,54.389,54.383,54.385,11200000.0
2009-01-05 12:27:00,54.393,54.401,54.377,54.377,11200000.0
2009-01-05 12:28:00,54.372,54.38,54.349,54.349,12800000.0
2009-01-05 12:29:00,54.328,54.334,54.32,54.322,17600000.0
2009-01-05 12:30:00,54.321,54.328,54.315,54.315,17600000.0
2009-01-05 12:31:00,54.312,54.324,54.307,54.318,12800000.0
2009-01-05 12:32:00,54.304,54.316,54.304,54.311,12800000.0
2009-01-05 12:33:00,54.312,54.312,54.297,54.297,14400000.0
2009-01-05 12:34:00,54.296,54.304,54.295,54.304,12800000.0
2009-01-05 12:35:00,54.292,54.313,54.292,54.303,11200000.0
2009-01-05 12:36:00,54.279,54.279,54.252,54.275,10600000.0
2009-01-05 12:37:00,54.276,54.276,54.26,54.267,11200000.0
2009-01-05 12:38:00,54.278,54.29,54.185,54.29,17600000.0
2009-01-05 12:39:00,54.29,54.316,54.29,54.314,16000000.0
2009-01-05 12:40:00,54.334,54.422,54.334,54.422,16000000.0
2009-01-05 12:41:00,54.385,54.385,54.349,54.349,12800000.0
2009-01-05 12:42:00,54.336,54.348,54.333,54.346,14400000.0
2009-01-05 12:43:00,54.35,54.35,54.332,54.333,12800000.0
2009-01-05 12:44:00,54.326,54.334,54.32,54.332,18000000.0
2009-01-05 12:45:00,54.336,54.343,54.325,54.343,16000000.0
2009-01-05 12:46:00,54.347,54.347,54.334,54.343,12800000.0
2009-01-05 12:47:00,54.351,54.365,54.344,54.344,12800000.0
2009-01-05 12:48:00,54.358,54.373,54.358,54.373,10600000.0
2009-01-05 12:49:00,54.381,54.39,54.374,54.381,16000000.0
2009-01-05 12:50:00,54.394,54.403,54.385,54.403,14400000.0
2009-01-05 12:51:00,54.413,54.421,54.413,54.415,11200000.0
2009-01-05 12:52:00,54.429,54.432,54.412,54.414,11200000.0
2009-01-05 12:53:00,54.408,54.417,54.408,54.412,11200000.0
2009-01-05 12:54:00,54.417,54.417,54.395,54.395,12800000.0
2009-01-05 12:55:00,54.399,54.405,54.398,54.398,16000000.0
2009-01-05 12:56:00,54.403,54.406,54.402,54.402,9600000.0
2009-01-05 12:57:00,54.411,54.416,54.386,54.386,11200000.0
2009-01-05 12:58:00,54.382,54.399,54.365,54.399,17600000.0
2009-01-05 12:59:00,54.398,54.405,54.392,54.392,16000000.0
2009-01-05 13:00:00,54.379,54.38,54.357,54.36,12800000.0
2009-01-05 13:01:00,54.356,54.359,54.334,54.359,14400000.0
2009-01-05 13:02:00,54.363,54.363,54.26,54.26,12800000.0
2009-01-05 13:03:00,54.238,54.265,54.209,54.265,16000000.0
2009-01-05 13:04:00,54.253,54.269,54.253,54.268,11200000.0
2009-01-05 13:05:00,54.265,54.274,54.265,54.274,12800000.0
2009-01-05 13:06:00,54.246,54.261,54.243,54.249,11600000.0
2009-01-05 13:07:00,54.246,54.246,54.202,54.202,14400000.0
2009-01-05 13:08:00,54.204,54.204,54.193,54.193,17600000.0
2009-01-05 13:09:00,54.195,54.203,54.191,54.203,12800000.0
2009-01-05 13:10:00,54.18,54.205,54.18,54.18,16000000.0
2009-01-05 13:11:00,54.18,54.185,54.101,54.112,11200000.0
2009-01-05 13:12:00,54.12,54.12,54.089,54.089,12800000.0
2009-01-05 13:13:00,54.069,54.082,54.069,54.08,17600000.0
2009-01-05 13:14:00,54.074,54.092,54.072,54.072,12200000.0
2009-01-05 13:15:00,54.086,54.086,54.076,54.081,12800000.0
2009-01-05 13:16:00,54.093,54.17,54.093,54.17,18000000.0
2009-01-05 13:17:00,54.158,54.176,54.158,54.173,13200000.0
2009-01-05 13:18:00,54.155,54.183,54.15,54.183,10600000.0
2009-01-05 13:19:00,54.196,54.222,54.196,54.222,16000000.0
2009-01-05 13:20:00,54.221,54.225,54.215,54.218,17600000.0
2009-01-05 13:21:00,54.213,54.215,54.201,54.209,11200000.0
2009-01-05 13:22:00,54.192,54.199,54.189,54.194,12800000.0
2009-01-05 13:23:00,54.186,54.186,54.176,54.176,7400000.0
2009-01-05 13:24:00,54.195,54.206,54.193,54.206,11200000.0
2009-01-05 13:25:00,54.203,54.207,54.194,54.196,17600000.0
2009-01-05 13:26:00,54.195,54.195,54.187,54.19,18000000.0
2009-01-05 13:27:00,54.178,54.178,54.17,54.175,9600000.0
2009-01-05 13:28:00,54.162,54.162,54.063,54.154,16000000.0
2009-01-05 13:29:00,54.086,54.183,54.086,54.173,11200000.0
2009-01-05 13:30:00,54.169,54.18,54.157,54.157,12800000.0
2009-01-05 13:31:00,54.165,54.189,54.165,54.189,11200000.0
2009-01-05 13:32:00,54.195,54.198,54.194,54.197,11600000.0
2009-01-05 13:33:00,54.211,54.22,54.205,54.218,19200000.0
2009-01-05 13:34:00,54.248,54.29,54.248,54.29,12800000.0
2009-01-05 13:35:00,54.302,54.317,54.302,54.31,36800000.0
2009-01-05 13:36:00,54.321,54.321,54.281,54.281,17600000.0
2009-01-05 13:37:00,54.281,54.281,54.275,54.275,14400000.0
2009-01-05 13:38:00,54.276,54.286,54.273,54.281,33600000.0
2009-01-05 13:39:00,54.293,54.294,54.289,54.292,14400000.0
2009-01-05 13:40:00,54.286,54.299,54.286,54.299,40400000.0
2009-01-05 13:41:00,54.302,54.325,54.302,54.325,16000000.0
2009-01-05 13:42:00,54.323,54.331,54.321,54.321,11600000.0
2009-01-05 13:43:00,54.322,54.327,54.32,54.323,27000000.0
2009-01-05 13:44:00,54.323,54.328,54.318,54.323,33600000.0
2009-01-05 13:45:00,54.326,54.334,54.319,54.319,20800000.0
2009-01-05 13:46:00,54.318,54.318,54.308,54.314,24000000.0
2009-01-05 13:47:00,54.315,54.316,54.309,54.314,12800000.0
2009-01-05 13:48:00,54.324,54.344,54.324,54.339,12800000.0
2009-01-05 13:49:00,54.354,54.355,54.348,54.355,17600000.0
2009-01-05 13:50:00,54.357,54.362,54.345,54.357,11200000.0
2009-01-05 13:51:00,54.352,54.355,54.348,54.348,24000000.0
2009-01-05 13:52:00,54.339,54.339,54.321,54.321,12800000.0
2009-01-05 13:53:00,54.331,54.334,54.327,54.33,17000000.0
2009-01-05 13:54:00,54.334,54.342,54.325,54.337,25600000.0
2009-01-05 13:55:00,54.335,54.335,54.313,54.334,14400000.0
2009-01-05 13:56:00,54.348,54.348,54.294,54.295,14400000.0
2009-01-05 13:57:00,54.321,54.352,54.321,54.339,28800000.0
2009-01-05 13:58:00,54.358,54.358,54.345,54.345,14400000.0
2009-01-05 13:59:00,54.333,54.333,54.324,54.327,32000000.0
2009-01-05 14:00:00,54.334,54.339,54.33,54.33,48400000.0
2009-01-05 14:01:00,54.331,54.34,54.322,54.34,32000000.0
2009-01-05 14:02:00,54.346,54.349,54.335,54.349,14400000.0
2009-01-05 14:03:00,54.351,54.352,54.333,54.333,14400000.0
2009-01-05 14:04:00,54.334,54.363,54.334,54.363,11600000.0
2009-01-05 14:05:00,54.362,54.362,54.353,54.354,24000000.0
2009-01-05 14:06:00,54.35,54.35,54.334,54.339,36800000.0
2009-01-05 14:07:00,54.347,54.357,54.343,54.343,40000000.0
2009-01-05 14:08:00,54.331,54.336,54.331,54.331,8000000.0
2009-01-05 14:09:00,54.339,54.342,54.327,54.328,33600000.0
2009-01-05 14:10:00,54.323,54.331,54.322,54.322,33600000.0
2009-01-05 14:11:00,54.298,54.298,54.277,54.285,14800000.0
2009-01-05 14:12:00,54.263,54.267,54.23,54.23,27600000.0
2009-01-05 14:13:00,54.25,54.25,54.229,54.241,14400000.0
2009-01-05 14:14:00,54.252,54.256,54.247,54.247,12800000.0
2009-01-05 14:15:00,54.252,54.273,54.252,54.27,28800000.0
2009-01-05 14:16:00,54.288,54.288,54.256,54.256,25600000.0
2009-01-05 14:17:00,54.261,54.288,54.261,54.283,13200000.0
2009-01-05 14:18:00,54.287,54.3,54.284,54.3,16000000.0
2009-01-05 14:19:00,54.274,54.274,54.256,54.256,12800000.0
2009-01-05 14:20:00,54.26,54.277,54.254,54.277,25600000.0
2009-01-05 14:21:00,54.305,54.317,54.28,54.28,28800000.0
2009-01-05 14:22:00,54.262,54.275,54.258,54.258,24000000.0
2009-01-05 14:23:00,54.251,54.3,54.251,54.3,48000000.0
2009-01-05 14:24:00,54.298,54.298,54.273,54.273,12800000.0
2009-01-05 14:25:00,54.27,54.308,54.27,54.308,12800000.0
2009-01-05 14:26:00,54.327,54.342,54.32,54.32,12800000.0
2009-01-05 14:27:00,54.316,54.336,54.316,54.336,17600000.0
2009-01-05 14:28:00,54.332,54.342,54.324,54.339,11200000.0
2009-01-05 14:29:00,54.36,54.407,54.36,54.407,36800000.0
2009-01-05 14:30:00,54.414,54.42,54.406,54.406,22400000.0
2009-01-05 14:31:00,54.385,54.387,54.378,54.38,20800000.0
2009-01-05 14:32:00,54.382,54.382,54.367,54.367,40000000.0
2009-01-05 14:33:00,54.355,54.365,54.298,54.298,24000000.0
2009-01-05 14:34:00,54.288,54.288,54.28,54.286,33600000.0
2009-01-05 14:35:00,54.294,54.304,54.29,54.29,14800000.0
2009-01-05 14:36:00,54.29,54.29,54.277,54.287,12800000.0
2009-01-05 14:37:00,54.296,54.302,54.294,54.301,11200000.0
2009-01-05 14:38:00,54.306,54.307,54.298,54.298,55400000.0
2009-01-05 14:39:00,54.297,54.348,54.297,54.348,12800000.0
2009-01-05 14:40:00,54.364,54.368,54.345,54.368,14400000.0
2009-01-05 14:41:00,54.366,54.37,54.349,54.365,56000000.0
2009-01-05 14:42:00,54.374,54.374,54.358,54.358,13200000.0
2009-01-05 14:43:00,54.362,54.379,54.362,54.367,25600000.0
2009-01-05 14:44:00,54.372,54.373,54.367,54.368,10600000.0
2009-01-05 14:45:00,54.356,54.364,54.354,54.364,11200000.0
2009-01-05 14:46:00,54.349,54.355,54.34,54.355,11200000.0
2009-01-05 14:47:00,54.359,54.368,54.355,54.368,16000000.0
2009-01-05 14:48:00,54.38,54.38,54.367,54.367,19200000.0
2009-01-05 14:49:00,54.368,54.368,54.357,54.364,32000000.0
2009-01-05 14:50:00,54.363,54.363,54.342,54.342,28800000.0
2009-01-05 14:51:00,54.313,54.313,54.307,54.307,32000000.0
2009-01-05 14:52:00,54.306,54.315,54.304,54.315,12800000.0
2009-01-05 14:53:00,54.328,54.328,54.309,54.309,17600000.0
2009-01-05 14:54:00,54.303,54.309,54.303,54.309,12800000.0
2009-01-05 14:55:00,54.309,54.31,54.302,54.31,16000000.0
2009-01-05 14:56:00,54.3,54.364,54.3,54.364,12800000.0
2009-01-05 14:57:00,54.371,54.375,54.365,54.365,13200000.0
2009-01-05 14:58:00,54.373,54.376,54.366,54.376,17600000.0
2009-01-05 14:59:00,54.379,54.386,54.379,54.383,8000000.0
2009-01-05 15:00:00,54.374,54.375,54.362,54.362,14400000.0
2009-01-05 15:01:00,54.368,54.373,54.366,54.366,12800000.0
2009-01-05 15:02:00,54.381,54.381,54.363,54.365,27600000.0
2009-01-05 15:03:00,54.357,54.358,54.354,54.354,12800000.0
2009-01-05 15:04:00,54.336,54.342,54.334,54.34,24000000.0
2009-01-05 15:05:00,54.369,54.375,54.366,54.368,11200000.0
2009-01-05 15:06:00,54.36,54.369,54.36,54.362,11200000.0
2009-01-05 15:07:00,54.371,54.375,54.358,54.367,25600000.0
2009-01-05 15:08:00,54.36,54.362,54.341,54.362,22400000.0
2009-01-05 15:09:00,54.379,54.379,54.36,54.36,16000000.0
2009-01-05 15:10:00,54.361,54.37,54.358,54.358,40000000.0
2009-01-05 15:11:00,54.352,54.352,54.33,54.33,32400000.0
2009-01-05 15:12:00,54.327,54.335,54.327,54.331,30800000.0
2009-01-05 15:13:00,54.348,54.4,54.348,54.4,44800000.0
2009-01-05 15:14:00,54.397,54.399,54.385,54.385,35200000.0
2009-01-05 15:15:00,54.384,54.399,54.384,54.399,22400000.0
2009-01-05 15:16:00,54.392,54.396,54.375,54.379,36800000.0
2009-01-05 15:17:00,54.381,54.381,54.37,54.377,22400000.0
2009-01-05 15:18:00,54.383,54.39,54.378,54.39,21800000.0
2009-01-05 15:19:00,54.397,54.41,54.397,54.409,16000000.0
2009-01-05 15:20:00,54.422,54.435,54.422,54.435,24000000.0
2009-01-05 15:21:00,54.416,54.416,54.371,54.379,14400000.0
2009-01-05 15:22:00,54.36,54.36,54.319,54.319,14400000.0
2009-01-05 15:23:00,54.303,54.331,54.303,54.323,48000000.0
2009-01-05 15:24:00,54.322,54.328,54.322,54.325,25600000.0
2009-01-05 15:25:00,54.318,54.335,54.318,54.333,27200000.0
2009-01-05 15:26:00,54.339,54.346,54.334,54.336,40000000.0
2009-01-05 15:27:00,54.349,54.359,54.349,54.356,28800000.0
2009-01-05 15:28:00,54.361,54.37,54.359,54.369,70400000.0
2009-01-05 15:29:00,54.372,54.372,54.274,54.358,46800000.0
2009-01-05 15:30:00,54.273,54.396,54.245,54.245,115000000.0
2009-01-05 15:31:00,54.32,54.325,54.316,54.324,60800000.0
2009-01-05 15:32:00,54.33,54.334,54.326,54.334,30400000.0
2009-01-05 15:33:00,54.33,54.332,54.314,54.314,30800000.0
2009-01-05 15:34:00,54.315,54.324,54.315,54.315,22400000.0
2009-01-05 15:35:00,54.328,54.341,54.326,54.34,33600000.0
2009-01-05 15:36:00,54.344,54.349,54.343,54.348,32000000.0
2009-01-05 15:37:00,54.35,54.359,54.35,54.359,30400000.0
2009-01-05 15:38:00,54.351,54.362,54.349,54.362,58600000.0
2009-01-05 15:39:00,54.374,54.374,54.366,54.366,36800000.0
2009-01-05 15:40:00,54.357,54.357,54.333,54.335,35200000.0
2009-01-05 15:41:00,54.312,54.312,54.291,54.296,25600000.0
2009-01-05 15:42:00,54.274,54.296,54.272,54.296,43600000.0
2009-01-05 15:43:00,54.301,54.304,54.294,54.3,27200000.0
2009-01-05 15:44:00,54.305,54.305,54.284,54.284,26600000.0
2009-01-05 15:45:00,54.29,54.29,54.257,54.263,15400000.0
2009-01-05 15:46:00,54.266,54.266,54.241,54.241,14400000.0
2009-01-05 15:47:00,54.255,54.261,54.255,54.257,29800000.0
2009-01-05 15:48:00,54.263,54.263,54.233,54.233,27200000.0
2009-01-05 15:49:00,54.212,54.217,54.205,54.213,11200000.0
2009-01-05 15:50:00,54.213,54.213,54.202,54.21,25600000.0
2009-01-05 15:51:00,54.224,54.238,54.222,54.238,43200000.0
2009-01-05 15:52:00,54.243,54.255,54.243,54.243,20800000.0
2009-01-05 15:53:00,54.251,54.272,54.251,54.272,24000000.0
2009-01-05 15:54:00,54.267,54.268,54.252,54.26,28800000.0
2009-01-05 15:55:00,54.269,54.269,54.25,54.25,24000000.0
2009-01-05 15:56:00,54.248,54.248,54.222,54.23,51200000.0
2009-01-05 15:57:00,54.263,54.277,54.263,54.27,12800000.0
2009-01-05 15:58:00,54.265,54.269,54.259,54.267,19200000.0
2009-01-05 15:59:00,54.26,54.271,54.26,54.271,36800000.0
2009-01-05 16:00:00,54.271,54.273,54.264,54.265,51600000.0
2009-01-05 16:01:00,54.269,54.275,54.269,54.27,41600000.0
2009-01-05 16:02:00,54.278,54.282,54.273,54.281,22400000.0
2009-01-05 16:03:00,54.308,54.321,54.308,54.313,64400000.0
2009-01-05 16:04:00,54.31,54.311,54.295,54.295,44800000.0
2009-01-05 16:05:00,54.293,54.307,54.286,54.304,48000000.0
2009-01-05 16:06:00,54.308,54.308,54.274,54.282,35200000.0
2009-01-05 16:07:00,54.291,54.32,54.291,54.32,32000000.0
2009-01-05 16:08:00,54.364,54.471,54.364,54.471,44800000.0
2009-01-05 16:09:00,54.482,54.482,54.476,54.482,44800000.0
2009-01-05 16:10:00,54.503,54.505,54.473,54.502,41600000.0
2009-01-05 16:11:00,54.509,54.539,54.509,54.526,14400000.0
2009-01-05 16:12:00,54.494,54.494,54.471,54.481,55400000.0
2009-01-05 16:13:00,54.507,54.527,54.507,54.527,11200000.0
2009-01-05 16:14:00,54.499,54.515,54.492,54.515,49000000.0
2009-01-05 16:15:00,54.56,54.589,54.56,54.589,59200000.0
2009-01-05 16:16:00,54.596,54.633,54.596,54.633,17600000.0
2009-01-05 16:17:00,54.67,54.68,54.661,54.68,39200000.0
2009-01-05 16:18:00,54.681,54.695,54.672,54.695,38400000.0
2009-01-05 16:19:00,54.704,54.709,54.702,54.708,22400000.0
2009-01-05 16:20:00,54.716,54.726,54.707,54.707,11200000.0
2009-01-05 16:21:00,54.699,54.774,54.699,54.774,27600000.0
2009-01-05 16:22:00,54.79,54.798,54.783,54.789,41600000.0
2009-01-05 16:23:00,54.776,54.777,54.754,54.754,42600000.0
2009-01-05 16:24:00,54.748,54.804,54.748,54.804,17600000.0
2009-01-05 16:25:00,54.822,54.822,54.804,54.804,33000000.0
2009-01-05 16:26:00,54.831,54.894,54.831,54.894,17000000.0
2009-01-05 16:27:00,54.93,54.974,54.93,54.974,35200000.0
2009-01-05 16:28:00,54.98,54.984,54.958,54.958,27200000.0
2009-01-05 16:29:00,54.942,54.942,54.918,54.918,11200000.0
2009-01-05 16:30:00,54.91,54.926,54.91,54.923,43600000.0
2009-01-05 16:31:00,54.913,54.913,54.887,54.887,41600000.0
2009-01-05 16:32:00,54.866,54.867,54.861,54.867,12800000.0
2009-01-05 16:33:00,54.83,54.83,54.776,54.782,27200000.0
2009-01-05 16:34:00,54.791,54.809,54.791,54.792,35200000.0
2009-01-05 16:35:00,54.792,54.799,54.786,54.786,53200000.0
2009-01-05 16:36:00,54.793,54.797,54.772,54.789,51200000.0
2009-01-05 16:37:00,54.766,54.766,54.755,54.755,40400000.0
2009-01-05 16:38:00,54.75,54.767,54.75,54.767,40000000.0
2009-01-05 16:39:00,54.781,54.788,54.78,54.786,35200000.0
2009-01-05 16:40:00,54.777,54.777,54.754,54.754,56000000.0
2009-01-05 16:41:00,54.759,54.765,54.744,54.762,73600000.0
2009-01-05 16:42:00,54.773,54.778,54.768,54.768,54400000.0
2009-01-05 16:43:00,54.768,54.787,54.768,54.782,17600000.0
2009-01-05 16:44:00,54.8,54.8,54.792,54.797,11200000.0
2009-01-05 16:45:00,54.793,54.793,54.779,54.779,57600000.0
2009-01-05 16:46:00,54.783,54.783,54.747,54.767,12800000.0
2009-01-05 16:47:00,54.778,54.79,54.773,54.79,70400000.0
2009-01-05 16:48:00,54.793,54.805,54.789,54.805,52600000.0
2009-01-05 16:49:00,54.819,54.827,54.816,54.824,37200000.0
2009-01-05 16:50:00,54.809,54.809,54.78,54.79,75200000.0
2009-01-05 16:51:00,54.775,54.779,54.759,54.76,32000000.0
2009-01-05 16:52:00,54.757,54.779,54.757,54.768,46000000.0
2009-01-05 16:53:00,54.787,54.827,54.787,54.822,30400000.0
2009-01-05 16:54:00,54.825,54.825,54.797,54.801,11200000.0
2009-01-05 16:55:00,54.782,54.782,54.742,54.742,27200000.0
2009-01-05 16:56:00,54.769,54.819,54.769,54.819,36800000.0
2009-01-05 16:57:00,54.818,54.833,54.818,54.833,19200000.0
2009-01-05 16:58:00,54.812,54.812,54.769,54.796,12800000.0
2009-01-05 16:59:00,54.781,54.781,54.733,54.733,51600000.0
2009-01-05 17:00:00,54.746,54.767,54.724,54.724,49600000.0
2009-01-05 17:01:00,54.729,54.738,54.726,54.73,39800000.0
2009-01-05 17:02:00,54.721,54.721,54.708,54.708,33600000.0
2009-01-05 17:03:00,54.733,54.746,54.731,54.741,44800000.0
2009-01-05 17:04:00,54.756,54.756,54.729,54.741,41600000.0
2009-01-05 17:05:00,54.74,54.74,54.729,54.73,53800000.0
2009-01-05 17:06:00,54.73,54.736,54.725,54.736,59600000.0
2009-01-05 17:07:00,54.736,54.748,54.734,54.736,35200000.0
2009-01-05 17:08:00,54.728,54.735,54.692,54.692,68800000.0
2009-01-05 17:09:00,54.701,54.721,54.701,54.708,59200000.0
2009-01-05 17:10:00,54.715,54.716,54.699,54.716,25600000.0
2009-01-05 17:11:00,54.722,54.74,54.722,54.74,38800000.0
2009-01-05 17:12:00,54.754,54.793,54.754,54.793,25000000.0
2009-01-05 17:13:00,54.771,54.796,54.771,54.796,28800000.0
2009-01-05 17:14:00,54.803,54.819,54.803,54.811,22400000.0
2009-01-05 17:15:00,54.787,54.787,54.719,54.739,19200000.0
2009-01-05 17:16:00,54.768,54.771,54.76,54.76,9000000.0
2009-01-05 17:17:00,54.754,54.783,54.754,54.783,38800000.0
2009-01-05 17:18:00,54.789,54.817,54.789,54.817,57600000.0
2009-01-05 17:19:00,54.817,54.827,54.811,54.827,24000000.0
2009-01-05 17:20:00,54.838,54.88,54.838,54.88,16000000.0
2009-01-05 17:21:00,54.88,54.886,54.871,54.886,28800000.0
2009-01-05 17:22:00,54.914,54.914,54.896,54.896,19200000.0
2009-01-05 17:23:00,54.9,54.901,54.895,54.898,11200000.0
2009-01-05 17:24:00,54.892,54.893,54.873,54.888,12800000.0
2009-01-05 17:25:00,54.89,54.89,54.84,54.84,17600000.0
2009-01-05 17:26:00,54.82,54.829,54.786,54.793,34600000.0
2009-01-05 17:27:00,54.816,54.816,54.795,54.808,46400000.0
2009-01-05 17:28:00,54.818,54.835,54.818,54.835,32000000.0
2009-01-05 17:29:00,54.856,54.856,54.845,54.848,26600000.0
2009-01-05 17:30:00,54.842,54.855,54.832,54.837,17600000.0
2009-01-05 17:31:00,54.834,54.837,54.796,54.8,88400000.0
2009-01-05 17:32:00,54.811,54.811,54.788,54.79,52200000.0
2009-01-05 17:33:00,54.766,54.766,54.746,54.765,36800000.0
2009-01-05 17:34:00,54.761,54.797,54.761,54.795,63800000.0
2009-01-05 17:35:00,54.798,54.798,54.789,54.789,43200000.0
2009-01-05 17:36:00,54.791,54.796,54.783,54.783,33600000.0
2009-01-05 17:37:00,54.79,54.803,54.79,54.803,16000000.0
2009-01-05 17:38:00,54.806,54.813,54.802,54.81,35200000.0
2009-01-05 17:39:00,54.82,54.851,54.82,54.851,16000000.0
2009-01-05 17:40:00,54.858,54.876,54.858,54.867,75200000.0
2009-01-05 17:41:00,54.866,54.87,54.85,54.85,12800000.0
2009-01-05 17:42:00,54.859,54.874,54.859,54.87,12800000.0
2009-01-05 17:43:00,54.874,54.896,54.874,54.896,17600000.0
2009-01-05 17:44:00,54.91,54.92,54.907,54.917,30400000.0
2009-01-05 17:45:00,54.918,54.96,54.918,54.96,30400000.0
2009-01-05 17:46:00,54.968,54.976,54.961,54.968,41600000.0
2009-01-05 17:47:00,54.984,54.991,54.983,54.991,57400000.0
2009-01-05 17:48:00,54.999,55.011,54.998,55.007,57600000.0
2009-01-05 17:49:00,55.023,55.044,55.023,55.044,46400000.0
2009-01-05 17:50:00,55.054,55.058,55.053,55.058,12800000.0
2009-01-05 17:51:00,55.054,55.069,55.054,55.065,49600000.0
2009-01-05 17:52:00,55.058,55.058,55.032,55.032,43200000.0
2009-01-05 17:53:00,55.032,55.032,55.018,55.02,33600000.0
2009-01-05 17:54:00,55.031,55.043,55.026,55.043,38400000.0
2009-01-05 17:55:00,55.036,55.037,55.027,55.029,40000000.0
2009-01-05 17:56:00,55.025,55.025,55.016,55.021,44200000.0
2009-01-05 17:57:00,55.012,55.013,54.944,54.944,36800000.0
2009-01-05 17:58:00,54.919,54.919,54.889,54.903,18000000.0
2009-01-05 17:59:00,54.898,54.915,54.892,54.915,61800000.0
2009-01-05 18:00:00,54.946,54.956,54.92,54.92,51600000.0
2009-01-05 18:01:00,54.902,54.905,54.893,54.904,31400000.0
2009-01-05 18:02:00,54.922,54.926,54.915,54.926,24000000.0
2009-01-05 18:03:00,54.94,54.96,54.94,54.96,36800000.0
2009-01-05 18:04:00,54.951,54.951,54.862,54.862,33000000.0
2009-01-05 18:05:00,54.867,54.893,54.866,54.893,12800000.0
2009-01-05 18:06:00,54.895,54.914,54.889,54.914,30400000.0
2009-01-05 18:07:00,54.913,54.918,54.907,54.918,11200000.0
2009-01-05 18:08:00,54.921,54.932,54.919,54.924,85200000.0
2009-01-05 18:09:00,54.929,54.945,54.929,54.94,33600000.0
2009-01-05 18:10:00,54.886,54.904,54.862,54.862,16000000.0
2009-01-05 18:11:00,54.879,54.9,54.877,54.885,12800000.0
2009-01-05 18:12:00,54.879,54.896,54.879,54.888,12800000.0
2009-01-05 18:13:00,54.9,54.929,54.9,54.929,27200000.0
2009-01-05 18:14:00,54.972,54.972,54.959,54.962,19200000.0
2009-01-05 18:15:00,54.964,54.964,54.955,54.96,30400000.0
2009-01-05 18:16:00,54.959,54.974,54.956,54.974,56000000.0
2009-01-05 18:17:00,54.973,54.973,54.948,54.948,43200000.0
2009-01-05 18:18:00,54.935,54.935,54.905,54.905,30400000.0
2009-01-05 18:19:00,54.916,54.919,54.906,54.915,46400000.0
2009-01-05 18:20:00,54.91,54.915,54.906,54.911,43200000.0
2009-01-05 18:21:00,54.909,54.915,54.902,54.905,12800000.0
2009-01-05 18:22:00,54.909,54.909,54.885,54.885,33600000.0
2009-01-05 18:23:00,54.892,54.892,54.877,54.889,46400000.0
2009-01-05 18:24:00,54.892,54.898,54.884,54.894,52800000.0
2009-01-05 18:25:00,54.882,54.882,54.865,54.87,33000000.0
2009-01-05 18:26:00,54.858,54.864,54.847,54.847,30400000.0
2009-01-05 18:27:00,54.852,54.852,54.834,54.843,33000000.0
2009-01-05 18:28:00,54.859,54.865,54.854,54.862,12600000.0
2009-01-05 18:29:00,54.868,54.876,54.867,54.869,25600000.0
2009-01-05 18:30:00,54.86,54.867,54.851,54.867,36800000.0
2009-01-05 18:31:00,54.88,54.892,54.88,54.892,11200000.0
2009-01-05 18:32:00,54.887,54.893,54.835,54.835,70400000.0
2009-01-05 18:33:00,54.835,54.854,54.829,54.848,32000000.0
2009-01-05 18:34:00,54.857,54.857,54.822,54.855,19200000.0
2009-01-05 18:35:00,54.874,54.875,54.855,54.862,42600000.0
2009-01-05 18:36:00,54.87,54.87,54.857,54.864,68800000.0
2009-01-05 18:37:00,54.872,54.877,54.863,54.877,36200000.0
2009-01-05 18:38:00,54.871,54.871,54.853,54.856,49000000.0
2009-01-05 18:39:00,54.855,54.855,54.835,54.849,77200000.0
2009-01-05 18:40:00,54.856,54.859,54.845,54.849,65400000.0
2009-01-05 18:41:00,54.834,54.837,54.825,54.833,72400000.0
2009-01-05 18:42:00,54.793,54.793,54.775,54.782,78400000.0
2009-01-05 18:43:00,54.789,54.795,54.787,54.795,49600000.0
2009-01-05 18:44:00,54.794,54.809,54.794,54.797,30400000.0
2009-01-05 18:45:00,54.787,54.791,54.771,54.78,12800000.0
2009-01-05 18:46:00,54.758,54.764,54.735,54.736,12800000.0
2009-01-05 18:47:00,54.727,54.744,54.727,54.737,14800000.0
2009-01-05 18:48:00,54.736,54.758,54.736,54.758,28800000.0
2009-01-05 18:49:00,54.752,54.758,54.704,54.704,24000000.0
2009-01-05 18:50:00,54.723,54.728,54.709,54.722,46400000.0
2009-01-05 18:51:00,54.721,54.722,54.709,54.722,12800000.0
2009-01-05 18:52:00,54.717,54.727,54.717,54.721,19200000.0
2009-01-05 18:53:00,54.731,54.731,54.7,54.711,30400000.0
2009-01-05 18:54:00,54.713,54.721,54.704,54.719,19200000.0
2009-01-05 18:55:00,54.711,54.711,54.701,54.707,22400000.0
2009-01-05 18:56:00,54.726,54.726,54.707,54.711,16000000.0
2009-01-05 18:57:00,54.708,54.711,54.707,54.711,19200000.0
2009-01-05 18:58:00,54.724,54.729,54.722,54.728,32400000.0
2009-01-05 18:59:00,54.74,54.74,54.714,54.714,32000000.0
2009-01-05 19:00:00,54.715,54.715,54.689,54.706,14400000.0
2009-01-05 19:01:00,54.701,54.703,54.671,54.671,19200000.0
2009-01-05 19:02:00,54.662,54.663,54.647,54.663,43600000.0
2009-01-05 19:03:00,54.67,54.67,54.644,54.645,13800000.0
2009-01-05 19:04:00,54.662,54.692,54.662,54.685,17600000.0
2009-01-05 19:05:00,54.691,54.709,54.689,54.709,22400000.0
2009-01-05 19:06:00,54.718,54.725,54.708,54.714,56000000.0
2009-01-05 19:07:00,54.705,54.707,54.7,54.702,35600000.0
2009-01-05 19:08:00,54.702,54.708,54.702,54.707,22400000.0
2009-01-05 19:09:00,54.707,54.708,54.699,54.699,12800000.0
2009-01-05 19:10:00,54.703,54.711,54.702,54.711,8000000.0
2009-01-05 19:11:00,54.728,54.739,54.725,54.736,30400000.0
2009-01-05 19:12:00,54.749,54.752,54.745,54.745,24000000.0
2009-01-05 19:13:00,54.74,54.772,54.74,54.772,12800000.0
2009-01-05 19:14:00,54.763,54.763,54.74,54.747,12200000.0
2009-01-05 19:15:00,54.741,54.764,54.738,54.763,16000000.0
2009-01-05 19:16:00,54.757,54.76,54.732,54.758,12800000.0
2009-01-05 19:17:00,54.798,54.804,54.797,54.804,14400000.0
2009-01-05 19:18:00,54.81,54.818,54.81,54.817,32000000.0
2009-01-05 19:19:00,54.833,54.85,54.833,54.85,11200000.0
2009-01-05 19:20:00,54.854,54.862,54.845,54.862,14400000.0
2009-01-05 19:21:00,54.86,54.868,54.852,54.868,17600000.0
2009-01-05 19:22:00,54.885,54.902,54.885,54.9,13800000.0
2009-01-05 19:23:00,54.884,54.9,54.87,54.9,16000000.0
2009-01-05 19:24:00,54.915,54.919,54.909,54.914,48400000.0
2009-01-05 19:25:00,54.923,54.932,54.916,54.932,11200000.0
2009-01-05 19:26:00,54.934,54.934,54.914,54.914,42400000.0
2009-01-05 19:27:00,54.903,54.913,54.902,54.913,14400000.0
2009-01-05 19:28:00,54.913,54.913,54.894,54.913,12800000.0
2009-01-05 19:29:00,54.921,54.921,54.91,54.916,12800000.0
2009-01-05 19:30:00,54.919,54.926,54.913,54.926,11200000.0
2009-01-05 19:31:00,54.931,54.954,54.931,54.954,12800000.0
2009-01-05 19:32:00,54.952,54.952,54.937,54.937,10600000.0
2009-01-05 19:33:00,54.94,54.94,54.925,54.935,11200000.0
2009-01-05 19:34:00,54.941,54.942,54.93,54.931,12800000.0
2009-01-05 19:35:00,54.937,54.945,54.932,54.943,17600000.0
2009-01-05 19:36:00,54.94,54.948,54.927,54.948,16000000.0
2009-01-05 19:37:00,54.953,54.962,54.95,54.95,11200000.0
2009-01-05 19:38:00,54.933,54.938,54.932,54.938,9600000.0
2009-01-05 19:39:00,54.94,54.955,54.94,54.946,12800000.0
2009-01-05 19:40:00,54.942,54.961,54.942,54.96,11200000.0
2009-01-05 19:41:00,54.952,54.952,54.94,54.944,11200000.0
2009-01-05 19:42:00,54.94,54.952,54.94,54.95,11200000.0
2009-01-05 19:43:00,54.952,54.962,54.952,54.958,19200000.0
2009-01-05 19:44:00,54.941,54.947,54.928,54.931,11200000.0
2009-01-05 19:45:00,54.94,54.948,54.932,54.948,16000000.0
2009-01-05 19:46:00,54.956,54.972,54.956,54.97,14400000.0
2009-01-05 19:47:00,54.964,54.966,54.949,54.949,17600000.0
2009-01-05 19:48:00,54.954,54.954,54.938,54.945,12800000.0
2009-01-05 19:49:00,54.951,54.971,54.951,54.971,30400000.0
2009-01-05 19:50:00,54.95,54.95,54.919,54.919,12800000.0
2009-01-05 19:51:00,54.903,54.927,54.903,54.927,12800000.0
2009-01-05 19:52:00,54.918,54.93,54.912,54.92,16000000.0
2009-01-05 19:53:00,54.912,54.912,54.897,54.901,12800000.0
2009-01-05 19:54:00,54.896,54.909,54.896,54.909,12200000.0
2009-01-05 19:55:00,54.9,54.9,54.89,54.894,11200000.0
2009-01-05 19:56:00,54.861,54.865,54.853,54.853,9600000.0
2009-01-05 19:57:00,54.848,54.848,54.839,54.839,9600000.0
2009-01-05 19:58:00,54.843,54.849,54.835,54.849,11200000.0
2009-01-05 19:59:00,54.856,54.87,54.856,54.87,13200000.0
2009-01-05 20:00:00,54.863,54.863,54.829,54.84,17600000.0
2009-01-05 20:01:00,54.85,54.871,54.85,54.871,10600000.0
2009-01-05 20:02:00,54.855,54.858,54.851,54.854,17600000.0
2009-01-05 20:03:00,54.864,54.9,54.864,54.9,16000000.0
2009-01-05 20:04:00,54.903,54.91,54.895,54.909,30400000.0
2009-01-05 20:05:00,54.913,54.92,54.905,54.92,12800000.0
2009-01-05 20:06:00,54.92,54.935,54.92,54.935,11200000.0
2009-01-05 20:07:00,54.934,54.934,54.914,54.914,9600000.0
2009-01-05 20:08:00,54.887,54.909,54.887,54.909,38400000.0
2009-01-05 20:09:00,54.901,54.905,54.885,54.886,11200000.0
2009-01-05 20:10:00,54.915,54.915,54.902,54.904,16000000.0
2009-01-05 20:11:00,54.915,54.918,54.909,54.909,11200000.0
2009-01-05 20:12:00,54.903,54.903,54.885,54.885,8000000.0
2009-01-05 20:13:00,54.884,54.886,54.874,54.874,28000000.0
2009-01-05 20:14:00,54.885,54.892,54.826,54.892,14400000.0
2009-01-05 20:15:00,54.893,54.903,54.893,54.901,8000000.0
2009-01-05 20:16:00,54.898,54.902,54.89,54.902,28800000.0
2009-01-05 20:17:00,54.903,54.903,54.876,54.887,33600000.0
2009-01-05 20:18:00,54.89,54.89,54.881,54.882,32000000.0
2009-01-05 20:19:00,54.894,54.912,54.894,54.912,11200000.0
2009-01-05 20:20:00,54.895,54.941,54.895,54.941,19200000.0
2009-01-05 20:21:00,54.945,54.948,54.929,54.945,16000000.0
2009-01-05 20:22:00,54.949,54.958,54.949,54.951,13800000.0
2009-01-05 20:23:00,54.942,54.942,54.922,54.922,12800000.0
2009-01-05 20:24:00,54.911,54.911,54.876,54.876,8000000.0
2009-01-05 20:25:00,54.855,54.899,54.855,54.899,10600000.0
2009-01-05 20:26:00,54.886,54.89,54.879,54.879,16000000.0
2009-01-05 20:27:00,54.885,54.892,54.878,54.878,12800000.0
2009-01-05 20:28:00,54.88,54.891,54.88,54.885,11200000.0
2009-01-05 20:29:00,54.898,54.918,54.825,54.891,16000000.0
2009-01-05 20:30:00,54.89,54.901,54.889,54.901,27200000.0
2009-01-05 20:31:00,54.91,54.91,54.897,54.909,12800000.0
2009-01-05 20:32:00,54.896,54.896,54.872,54.872,12800000.0
2009-01-05 20:33:00,54.868,54.868,54.85,54.86,12800000.0
2009-01-05 20:34:00,54.855,54.862,54.855,54.855,11200000.0
2009-01-05 20:35:00,54.858,54.858,54.852,54.852,11200000.0
2009-01-05 20:36:00,54.845,54.846,54.833,54.84,16000000.0
2009-01-05 20:37:00,54.839,54.847,54.839,54.844,12800000.0
2009-01-05 20:38:00,54.823,54.829,54.795,54.795,12800000.0
2009-01-05 20:39:00,54.79,54.799,54.79,54.795,14400000.0
2009-01-05 20:40:00,54.782,54.799,54.778,54.799,11200000.0
2009-01-05 20:41:00,54.803,54.816,54.803,54.816,11200000.0
2009-01-05 20:42:00,54.809,54.81,54.801,54.803,11200000.0
2009-01-05 20:43:00,54.807,54.81,54.803,54.807,14400000.0
2009-01-05 20:44:00,54.807,54.833,54.807,54.827,11200000.0
2009-01-05 20:45:00,54.822,54.822,54.814,54.816,12800000.0
2009-01-05 20:46:00,54.809,54.814,54.808,54.808,14400000.0
2009-01-05 20:47:00,54.786,54.786,54.749,54.749,8000000.0
2009-01-05 20:48:00,54.766,54.77,54.762,54.77,17600000.0
2009-01-05 20:49:00,54.764,54.769,54.761,54.761,19200000.0
2009-01-05 20:50:00,54.743,54.747,54.742,54.742,16000000.0
2009-01-05 20:51:00,54.74,54.749,54.74,54.74,28800000.0
2009-01-05 20:52:00,54.745,54.77,54.745,54.767,12800000.0
2009-01-05 20:53:00,54.786,54.811,54.786,54.811,16000000.0
2009-01-05 20:54:00,54.815,54.837,54.815,54.837,12800000.0
2009-01-05 20:55:00,54.847,54.847,54.813,54.828,12800000.0
2009-01-05 20:56:00,54.831,54.846,54.831,54.846,12800000.0
2009-01-05 20:57:00,54.86,54.878,54.86,54.878,12800000.0
2009-01-05 20:58:00,54.892,54.907,54.892,54.896,16000000.0
2009-01-05 20:59:00,54.917,54.941,54.917,54.941,11200000.0
2009-01-05 21:00:00,54.945,54.961,54.945,54.961,17600000.0
2009-01-05 21:01:00,54.981,54.993,54.974,54.974,11200000.0
2009-01-05 21:02:00,54.979,54.979,54.972,54.972,16000000.0
2009-01-05 21:03:00,54.977,54.979,54.975,54.976,8000000.0
2009-01-05 21:04:00,54.978,54.985,54.97,54.983,9600000.0
2009-01-05 21:05:00,54.979,54.997,54.979,54.997,14400000.0
2009-01-05 21:06:00,55.01,55.012,54.912,55.004,14400000.0
2009-01-05 21:07:00,54.992,55.004,54.988,54.996,14400000.0
2009-01-05 21:08:00,54.995,54.995,54.986,54.988,16000000.0
2009-01-05 21:09:00,54.975,54.978,54.967,54.977,11200000.0
2009-01-05 21:10:00,54.981,55.012,54.981,55.012,6400000.0
2009-01-05 21:11:00,55.028,55.036,55.017,55.027,12800000.0
2009-01-05 21:12:00,55.027,55.038,55.027,55.035,12800000.0
2009-01-05 21:13:00,55.026,55.036,55.026,55.035,8000000.0
2009-01-05 21:14:00,55.038,55.038,55.026,55.032,12800000.0
2009-01-05 21:15:00,55.033,55.033,55.025,55.031,11200000.0
2009-01-05 21:16:00,55.027,55.03,55.02,55.03,19600000.0
2009-01-05 21:17:00,55.031,55.031,55.011,55.011,14400000.0
2009-01-05 21:18:00,54.984,54.984,54.963,54.963,11600000.0
2009-01-05 21:19:00,54.944,54.945,54.939,54.941,17600000.0
2009-01-05 21:20:00,54.934,54.96,54.934,54.96,14400000.0
2009-01-05 21:21:00,54.954,54.954,54.86,54.86,8000000.0
2009-01-05 21:22:00,54.814,54.848,54.814,54.848,12800000.0
2009-01-05 21:23:00,54.84,54.854,54.831,54.854,12800000.0
2009-01-05 21:24:00,54.855,54.855,54.842,54.842,11200000.0
2009-01-05 21:25:00,54.853,54.865,54.841,54.841,17600000.0
2009-01-05 21:26:00,54.851,54.864,54.85,54.863,24000000.0
2009-01-05 21:27:00,54.863,54.866,54.849,54.854,22800000.0
2009-01-05 21:28:00,54.854,54.858,54.834,54.858,11200000.0
2009-01-05 21:29:00,54.864,54.864,54.857,54.857,27200000.0
2009-01-05 21:30:00,54.854,54.855,54.828,54.83,12800000.0
2009-01-05 21:31:00,54.831,54.846,54.829,54.846,16000000.0
2009-01-05 21:32:00,54.848,54.848,54.833,54.835,7400000.0
2009-01-05 21:33:00,54.832,54.84,54.829,54.834,11200000.0
2009-01-05 21:34:00,54.842,54.852,54.838,54.842,17600000.0
2009-01-05 21:35:00,54.848,54.849,54.844,54.844,14400000.0
2009-01-05 21:36:00,54.856,54.881,54.856,54.875,11200000.0
2009-01-05 21:37:00,54.886,54.894,54.873,54.894,16000000.0
2009-01-05 21:38:00,54.891,54.894,54.881,54.888,14400000.0
2009-01-05 21:39:00,54.876,54.881,54.869,54.873,12800000.0
2009-01-05 21:40:00,54.89,54.914,54.89,54.914,9600000.0
2009-01-05 21:41:00,54.909,54.915,54.825,54.893,11200000.0
2009-01-05 21:42:00,54.914,54.916,54.895,54.91,14400000.0
2009-01-05 21:43:00,54.91,54.91,54.891,54.891,8000000.0
2009-01-05 21:44:00,54.88,54.882,54.872,54.872,17600000.0
2009-01-05 21:45:00,54.886,54.886,54.864,54.864,17600000.0
2009-01-05 21:46:00,54.864,54.867,54.858,54.858,6400000.0
2009-01-05 21:47:00,54.865,54.878,54.846,54.878,11200000.0
2009-01-05 21:48:00,54.853,54.853,54.842,54.844,35200000.0
2009-01-05 21:49:00,54.853,54.858,54.847,54.847,11200000.0
2009-01-05 21:50:00,54.854,54.854,54.832,54.84,12800000.0
2009-01-05 21:51:00,54.854,54.855,54.847,54.847,17600000.0
2009-01-05 21:52:00,54.857,54.857,54.842,54.845,10600000.0
2009-01-05 21:53:00,54.845,54.846,54.841,54.842,11200000.0
2009-01-05 21:54:00,54.83,54.874,54.83,54.874,11200000.0
2009-01-05 21:55:00,54.828,54.842,54.828,54.831,12800000.0
2009-01-05 21:56:00,54.833,54.845,54.833,54.841,12800000.0
2009-01-05 21:57:00,54.843,54.846,54.837,54.837,17600000.0
2009-01-05 21:58:00,54.83,54.839,54.83,54.833,8000000.0
2009-01-05 21:59:00,54.84,54.84,54.811,54.811,8000000.0
2009-01-05 22:00:00,54.816,54.837,54.816,54.837,17600000.0
2009-01-05 22:01:00,54.836,54.846,54.836,54.841,11200000.0
2009-01-05 22:02:00,54.823,54.842,54.823,54.842,11200000.0
2009-01-05 22:03:00,54.828,54.848,54.828,54.844,17000000.0
2009-01-05 22:04:00,54.854,54.854,54.846,54.851,16000000.0
2009-01-05 22:05:00,54.86,54.874,54.86,54.868,11200000.0
2009-01-05 22:06:00,54.871,54.885,54.87,54.884,12800000.0
2009-01-05 22:07:00,54.874,54.875,54.871,54.871,16000000.0
2009-01-05 22:08:00,54.873,54.883,54.865,54.88,16000000.0
2009-01-05 22:09:00,54.872,54.885,54.863,54.885,12800000.0
2009-01-05 22:10:00,54.882,54.894,54.882,54.894,22400000.0
2009-01-05 22:11:00,54.894,54.907,54.894,54.907,11200000.0
2009-01-05 22:12:00,54.911,54.919,54.907,54.919,12800000.0
2009-01-05 22:13:00,54.897,54.913,54.895,54.913,12800000.0
2009-01-05 22:14:00,54.91,54.915,54.902,54.902,12800000.0
2009-01-05 22:15:00,54.892,54.898,54.892,54.893,14400000.0
2009-01-05 22:16:00,54.885,54.892,54.884,54.892,17600000.0
2009-01-05 22:17:00,54.883,54.884,54.877,54.882,18600000.0
2009-01-05 22:18:00,54.874,54.878,54.869,54.878,11200000.0
2009-01-05 22:19:00,54.874,54.888,54.874,54.888,12800000.0
2009-01-05 22:20:00,54.885,54.901,54.885,54.896,12800000.0
2009-01-05 22:21:00,54.894,54.898,54.881,54.898,9600000.0
2009-01-05 22:22:00,54.876,54.886,54.876,54.886,12800000.0
2009-01-05 22:23:00,54.884,54.888,54.877,54.877,12200000.0
2009-01-05 22:24:00,54.873,54.875,54.87,54.87,11200000.0
2009-01-05 22:25:00,54.871,54.874,54.859,54.873,16000000.0
2009-01-05 22:26:00,54.867,54.876,54.866,54.875,11200000.0
2009-01-05 22:27:00,54.862,54.862,54.857,54.857,12200000.0
2009-01-05 22:28:00,54.845,54.845,54.833,54.833,11200000.0
2009-01-05 22:29:00,54.83,54.83,54.777,54.777,16000000.0
2009-01-05 22:30:00,54.749,54.754,54.744,54.753,17600000.0
2009-01-05 22:31:00,54.762,54.778,54.762,54.775,11200000.0
2009-01-05 22:32:00,54.781,54.781,54.747,54.747,12800000.0
2009-01-05 22:33:00,54.746,54.768,54.745,54.761,11200000.0
2009-01-05 22:34:00,54.78,54.792,54.77,54.792,12800000.0
2009-01-05 22:35:00,54.791,54.8,54.79,54.8,12800000.0
2009-01-05 22:36:00,54.797,54.801,54.792,54.801,43600000.0
2009-01-05 22:37:00,54.792,54.796,54.773,54.773,25000000.0
2009-01-05 22:38:00,54.777,54.796,54.777,54.796,17600000.0
2009-01-05 22:39:00,54.787,54.788,54.777,54.777,12800000.0
2009-01-05 22:40:00,54.79,54.801,54.79,54.801,17600000.0
2009-01-05 22:41:00,54.819,54.838,54.817,54.838,11200000.0
2009-01-05 22:42:00,54.834,54.834,54.812,54.821,8000000.0
2009-01-05 22:43:00,54.812,54.827,54.812,54.816,16000000.0
2009-01-05 22:44:00,54.812,54.814,54.806,54.81,12800000.0
2009-01-05 22:45:00,54.803,54.812,54.793,54.811,16000000.0
2009-01-05 22:46:00,54.821,54.824,54.814,54.823,11200000.0
2009-01-05 22:47:00,54.811,54.821,54.811,54.817,17600000.0
2009-01-05 22:48:00,54.825,54.834,54.825,54.83,11200000.0
2009-01-05 22:49:00,54.819,54.819,54.806,54.806,12800000.0
2009-01-05 22:50:00,54.78,54.788,54.78,54.786,8000000.0
2009-01-05 22:51:00,54.77,54.799,54.77,54.794,11200000.0
2009-01-05 22:52:00,54.81,54.828,54.81,54.828,11200000.0
2009-01-05 22:53:00,54.837,54.851,54.829,54.841,17600000.0
2009-01-05 22:54:00,54.845,54.874,54.84,54.874,12800000.0
2009-01-05 22:55:00,54.863,54.863,54.823,54.823,12800000.0
2009-01-05 22:56:00,54.829,54.859,54.829,54.859,9600000.0
2009-01-05 22:57:00,54.873,54.873,54.845,54.845,17000000.0
2009-01-05 22:58:00,54.838,54.843,54.837,54.841,14400000.0
2009-01-05 22:59:00,54.846,54.846,54.84,54.844,8000000.0
2009-01-05 23:00:00,54.857,54.883,54.852,54.883,17600000.0
2009-01-05 23:01:00,54.89,54.89,54.885,54.885,8000000.0
2009-01-05 23:02:00,54.883,54.899,54.882,54.882,18000000.0
2009-01-05 23:03:00,54.903,54.907,54.894,54.905,16000000.0
2009-01-05 23:04:00,54.898,54.922,54.898,54.922,11200000.0
2009-01-05 23:05:00,54.922,54.928,54.916,54.923,33600000.0
2009-01-05 23:06:00,54.922,54.947,54.922,54.947,12800000.0
2009-01-05 23:07:00,54.962,54.966,54.962,54.965,12800000.0
2009-01-05 23:08:00,54.972,54.978,54.972,54.977,16000000.0
2009-01-05 23:09:00,54.983,54.992,54.979,54.979,17600000.0
2009-01-05 23:10:00,55.0,55.017,54.995,55.017,12800000.0
2009-01-05 23:11:00,55.028,55.028,55.019,55.024,11200000.0
2009-01-05 23:12:00,55.036,55.048,55.036,55.041,16000000.0
2009-01-05 23:13:00,55.025,55.037,55.025,55.034,12800000.0
2009-01-05 23:14:00,55.01,55.012,54.992,55.004,11200000.0
2009-01-05 23:15:00,55.014,55.02,55.012,55.02,11200000.0
2009-01-05 23:16:00,55.027,55.033,55.018,55.033,17600000.0
2009-01-05 23:17:00,55.028,55.029,55.019,55.02,11200000.0
2009-01-05 23:18:00,54.983,55.023,54.983,55.023,11200000.0
2009-01-05 23:19:00,55.029,55.048,55.029,55.042,13200000.0
2009-01-05 23:20:00,55.037,55.041,55.026,55.038,14800000.0
2009-01-05 23:21:00,55.062,55.145,55.062,55.145,16000000.0
2009-01-05 23:22:00,55.153,55.167,55.153,55.154,11200000.0
2009-01-05 23:23:00,55.166,55.169,55.139,55.139,11600000.0
2009-01-05 23:24:00,55.134,55.134,55.123,55.123,11200000.0
2009-01-05 23:25:00,55.128,55.135,55.126,55.133,14400000.0
2009-01-05 23:26:00,55.134,55.139,55.131,55.136,12800000.0
2009-01-05 23:27:00,55.123,55.127,55.117,55.117,8000000.0
2009-01-05 23:28:00,55.111,55.124,55.096,55.108,15400000.0
2009-01-05 23:29:00,55.106,55.106,55.092,55.093,11200000.0
2009-01-05 23:30:00,55.102,55.102,55.09,55.09,16000000.0
2009-01-05 23:31:00,55.081,55.081,55.024,55.024,12800000.0
2009-01-05 23:32:00,54.991,55.027,54.991,55.026,17000000.0
2009-01-05 23:33:00,55.041,55.041,55.03,55.03,12800000.0
2009-01-05 23:34:00,55.05,55.05,55.025,55.032,16000000.0
2009-01-05 23:35:00,55.024,55.024,55.013,55.022,16000000.0
2009-01-05 23:36:00,55.049,55.054,55.047,55.054,12800000.0
2009-01-05 23:37:00,55.072,55.083,55.072,55.08,12800000.0
2009-01-05 23:38:00,55.076,55.102,55.076,55.094,11200000.0
2009-01-05 23:39:00,55.072,55.076,55.065,55.076,12800000.0
2009-01-05 23:40:00,55.079,55.095,55.073,55.094,35200000.0
2009-01-05 23:41:00,55.1,55.1,55.076,55.076,12800000.0
2009-01-05 23:42:00,55.076,55.114,55.076,55.114,17600000.0
2009-01-05 23:43:00,55.109,55.109,55.088,55.089,14400000.0
2009-01-05 23:44:00,55.089,55.101,55.089,55.101,16000000.0
2009-01-05 23:45:00,55.111,55.112,55.081,55.081,10600000.0
2009-01-05 23:46:00,55.104,55.151,55.104,55.151,17600000.0
2009-01-05 23:47:00,55.134,55.134,55.108,55.108,12800000.0
2009-01-05 23:48:00,55.05,55.072,55.05,55.056,17600000.0
2009-01-05 23:49:00,55.112,55.112,55.098,55.104,16000000.0
2009-01-05 23:50:00,55.109,55.109,55.103,55.108,11200000.0
2009-01-05 23:51:00,55.082,55.082,55.058,55.066,12800000.0
2009-01-05 23:52:00,55.08,55.098,55.08,55.098,12800000.0
2009-01-05 23:53:00,55.092,55.092,55.078,55.078,9600000.0
2009-01-05 23:54:00,55.072,55.083,55.053,55.077,14400000.0
2009-01-05 23:55:00,55.076,55.076,55.042,55.052,12800000.0
2009-01-05 23:56:00,55.047,55.047,54.967,54.967,11200000.0
2009-01-05 23:57:00,55.053,55.087,55.053,55.087,12800000.0
2009-01-05 23:58:00,55.083,55.086,55.066,55.077,11200000.0
2009-01-05 23:59:00,55.079,55.087,55.076,55.085,11200000.0
2009-01-06 00:00:00,55.077,55.082,55.057,55.061,18000000.0
2009-01-06 00:01:00,55.081,55.081,55.062,55.079,12800000.0
2009-01-06 00:02:00,55.064,55.064,54.986,55.006,11200000.0
2009-01-06 00:03:00,54.95,54.984,54.944,54.964,12800000.0
2009-01-06 00:04:00,54.95,54.984,54.95,54.962,9600000.0
2009-01-06 00:05:00,54.961,54.961,54.923,54.934,11200000.0
2009-01-06 00:06:00,54.918,54.925,54.909,54.915,11200000.0
2009-01-06 00:07:00,54.915,54.919,54.914,54.917,12800000.0
2009-01-06 00:08:00,54.905,54.913,54.899,54.899,12800000.0
2009-01-06 00:09:00,54.898,54.912,54.898,54.91,12800000.0
2009-01-06 00:10:00,54.918,54.974,54.918,54.974,12800000.0
2009-01-06 00:11:00,54.955,54.955,54.932,54.932,16000000.0
2009-01-06 00:12:00,54.921,54.933,54.913,54.933,12800000.0
2009-01-06 00:13:00,54.964,54.964,54.955,54.955,12800000.0
2009-01-06 00:14:00,54.951,54.951,54.932,54.932,14400000.0
2009-01-06 00:15:00,54.941,54.945,54.934,54.94,29200000.0
2009-01-06 00:16:00,54.925,54.933,54.925,54.931,14400000.0
2009-01-06 00:17:00,54.932,54.95,54.927,54.927,17600000.0
2009-01-06 00:18:00,54.85,54.86,54.85,54.85,12800000.0
2009-01-06 00:19:00,54.923,54.923,54.909,54.909,12800000.0
2009-01-06 00:20:00,54.905,54.906,54.901,54.904,17600000.0
2009-01-06 00:21:00,54.905,54.905,54.882,54.882,12800000.0
2009-01-06 00:22:00,54.866,54.883,54.861,54.868,17600000.0
2009-01-06 00:23:00,54.87,54.879,54.87,54.879,8000000.0
2009-01-06 00:24:00,54.884,54.884,54.864,54.875,14400000.0
2009-01-06 00:25:00,54.868,54.868,54.843,54.859,16000000.0
2009-01-06 00:26:00,54.844,54.844,54.826,54.826,12800000.0
2009-01-06 00:27:00,54.819,54.827,54.807,54.814,17600000.0
2009-01-06 00:28:00,54.793,54.804,54.791,54.803,32000000.0
2009-01-06 00:29:00,54.83,54.834,54.828,54.834,12800000.0
2009-01-06 00:30:00,54.829,54.856,54.829,54.856,11200000.0
2009-01-06 00:31:00,54.879,54.888,54.879,54.886,11200000.0
2009-01-06 00:32:00,54.884,54.896,54.881,54.888,12800000.0
2009-01-06 00:33:00,54.889,54.894,54.878,54.878,12800000.0
2009-01-06 00:34:00,54.879,54.883,54.874,54.881,19200000.0
2009-01-06 00:35:00,54.879,54.899,54.879,54.887,28800000.0
2009-01-06 00:36:00,54.904,54.919,54.904,54.912,17600000.0
2009-01-06 00:37:00,54.933,54.933,54.908,54.908,12800000.0
2009-01-06 00:38:00,54.903,54.929,54.903,54.909,17600000.0
2009-01-06 00:39:00,54.91,54.91,54.849,54.849,12800000.0
2009-01-06 00:40:00,54.842,54.857,54.842,54.856,16400000.0
2009-01-06 00:41:00,54.846,54.846,54.817,54.819,12200000.0
2009-01-06 00:42:00,54.817,54.886,54.817,54.886,12800000.0
2009-01-06 00:43:00,54.879,54.879,54.861,54.861,11200000.0
2009-01-06 00:44:00,54.865,54.869,54.847,54.859,17600000.0
2009-01-06 00:45:00,54.854,54.862,54.845,54.845,11200000.0
2009-01-06 00:46:00,54.866,54.867,54.857,54.861,14400000.0
2009-01-06 00:47:00,54.863,54.87,54.856,54.861,12200000.0
2009-01-06 00:48:00,54.867,54.873,54.863,54.863,12800000.0
2009-01-06 00:49:00,54.862,54.862,54.844,54.848,15400000.0
2009-01-06 00:50:00,54.873,54.873,54.868,54.868,11600000.0
2009-01-06 00:51:00,54.869,54.874,54.864,54.868,17600000.0
2009-01-06 00:52:00,54.861,54.861,54.846,54.846,10000000.0
2009-01-06 00:53:00,54.831,54.846,54.831,54.843,17600000.0
2009-01-06 00:54:00,54.851,54.851,54.803,54.807,17600000.0
2009-01-06 00:55:00,54.803,54.811,54.802,54.807,28800000.0
2009-01-06 00:56:00,54.819,54.822,54.814,54.814,12800000.0
2009-01-06 00:57:00,54.821,54.841,54.816,54.841,12200000.0
2009-01-06 00:58:00,54.845,54.865,54.845,54.865,12800000.0
2009-01-06 00:59:00,54.873,54.878,54.86,54.86,11600000.0
2009-01-06 01:00:00,54.852,54.852,54.841,54.843,15400000.0
2009-01-06 01:01:00,54.852,54.852,54.834,54.843,9600000.0
2009-01-06 01:02:00,54.847,54.847,54.821,54.821,11200000.0
2009-01-06 01:03:00,54.824,54.838,54.823,54.838,22800000.0
2009-01-06 01:04:00,54.846,54.849,54.835,54.835,12800000.0
2009-01-06 01:05:00,54.842,54.849,54.842,54.848,12800000.0
2009-01-06 01:06:00,54.883,54.883,54.804,54.878,12800000.0
2009-01-06 01:07:00,54.889,54.918,54.886,54.918,11200000.0
2009-01-06 01:08:00,54.901,54.901,54.89,54.898,16000000.0
2009-01-06 01:09:00,54.898,54.918,54.898,54.918,16000000.0
2009-01-06 01:10:00,54.924,54.936,54.924,54.93,9600000.0
2009-01-06 01:11:00,54.931,54.931,54.922,54.925,11200000.0
2009-01-06 01:12:00,54.894,54.906,54.889,54.906,8000000.0
2009-01-06 01:13:00,54.922,54.922,54.911,54.911,17600000.0
2009-01-06 01:14:00,54.889,54.9,54.889,54.899,9600000.0
2009-01-06 01:15:00,54.911,54.911,54.893,54.893,17600000.0
2009-01-06 01:16:00,54.9,54.9,54.881,54.881,25600000.0
2009-01-06 01:17:00,54.881,54.885,54.877,54.885,12800000.0
2009-01-06 01:18:00,54.883,54.885,54.875,54.883,12800000.0
2009-01-06 01:19:00,54.872,54.875,54.865,54.875,11200000.0
2009-01-06 01:20:00,54.888,54.894,54.888,54.889,19200000.0
2009-01-06 01:21:00,54.892,54.914,54.892,54.914,11200000.0
2009-01-06 01:22:00,54.93,54.956,54.929,54.955,12800000.0
2009-01-06 01:23:00,54.964,54.97,54.952,54.97,16000000.0
2009-01-06 01:24:00,54.971,54.971,54.958,54.962,12800000.0
2009-01-06 01:25:00,54.951,54.964,54.951,54.956,11200000.0
2009-01-06 01:26:00,54.95,54.954,54.947,54.947,11200000.0
2009-01-06 01:27:00,54.952,54.956,54.946,54.95,16000000.0
2009-01-06 01:28:00,54.947,54.947,54.938,54.947,14800000.0
2009-01-06 01:29:00,54.943,54.945,54.937,54.937,16000000.0
2009-01-06 01:30:00,54.932,54.939,54.928,54.928,11600000.0
2009-01-06 01:31:00,54.919,54.936,54.919,54.929,16000000.0
2009-01-06 01:32:00,54.929,54.932,54.926,54.931,13200000.0
2009-01-06 01:33:00,54.924,54.924,54.914,54.917,11200000.0
2009-01-06 01:34:00,54.936,54.949,54.936,54.938,24000000.0
2009-01-06 01:35:00,54.928,54.929,54.92,54.924,12800000.0
2009-01-06 01:36:00,54.936,54.936,54.917,54.917,11200000.0
2009-01-06 01:37:00,54.929,54.94,54.929,54.936,15400000.0
2009-01-06 01:38:00,54.931,54.931,54.908,54.923,17600000.0
2009-01-06 01:39:00,54.925,54.927,54.92,54.92,14400000.0
2009-01-06 01:40:00,54.925,54.929,54.914,54.914,9600000.0
2009-01-06 01:41:00,54.927,54.937,54.918,54.927,12800000.0
2009-01-06 01:42:00,54.92,54.933,54.92,54.933,11200000.0
2009-01-06 01:43:00,54.951,54.954,54.951,54.952,8000000.0
2009-01-06 01:44:00,54.946,54.952,54.946,54.952,11200000.0
2009-01-06 01:45:00,54.926,54.94,54.926,54.935,13200000.0
2009-01-06 01:46:00,54.935,54.948,54.927,54.927,16000000.0
2009-01-06 01:47:00,54.74,54.76,54.7,54.7,12800000.0
2009-01-06 01:48:00,54.908,54.919,54.899,54.919,12800000.0
2009-01-06 01:49:00,54.912,54.917,54.907,54.914,12800000.0
2009-01-06 01:50:00,54.91,54.91,54.857,54.857,13800000.0
2009-01-06 01:51:00,54.852,54.881,54.852,54.881,17600000.0
2009-01-06 01:52:00,54.892,54.899,54.889,54.897,20800000.0
2009-01-06 01:53:00,54.872,54.88,54.861,54.861,17600000.0
2009-01-06 01:54:00,54.843,54.847,54.841,54.847,12800000.0
2009-01-06 01:55:00,54.849,54.861,54.849,54.861,11200000.0
2009-01-06 01:56:00,54.857,54.857,54.838,54.838,12800000.0
2009-01-06 01:57:00,54.838,54.857,54.838,54.855,19200000.0
2009-01-06 01:58:00,54.862,54.875,54.862,54.875,11200000.0
2009-01-06 01:59:00,54.842,54.842,54.813,54.822,11200000.0
2009-01-06 02:00:00,54.822,54.83,54.822,54.824,11200000.0
2009-01-06 02:01:00,54.79,54.8,54.79,54.793,17600000.0
2009-01-06 02:02:00,54.786,54.809,54.786,54.809,11200000.0
2009-01-06 02:03:00,54.806,54.806,54.787,54.787,16000000.0
2009-01-06 02:04:00,54.769,54.774,54.766,54.774,11200000.0
2009-01-06 02:05:00,54.781,54.784,54.775,54.784,12800000.0
2009-01-06 02:06:00,54.781,54.801,54.779,54.801,14400000.0
2009-01-06 02:07:00,54.798,54.804,54.787,54.787,12800000.0
2009-01-06 02:08:00,54.807,54.811,54.791,54.811,17600000.0
2009-01-06 02:09:00,54.832,54.836,54.825,54.83,16000000.0
2009-01-06 02:10:00,54.819,54.825,54.816,54.816,16000000.0
2009-01-06 02:11:00,54.824,54.828,54.812,54.823,12800000.0
2009-01-06 02:12:00,54.801,54.809,54.789,54.807,17600000.0
2009-01-06 02:13:00,54.777,54.802,54.777,54.786,11200000.0
2009-01-06 02:14:00,54.804,54.805,54.802,54.802,11200000.0
2009-01-06 02:15:00,54.794,54.799,54.785,54.79,11200000.0
2009-01-06 02:16:00,54.803,54.803,54.797,54.803,11200000.0
2009-01-06 02:17:00,54.803,54.803,54.782,54.795,9600000.0
2009-01-06 02:18:00,54.784,54.79,54.748,54.748,12800000.0
2009-01-06 02:19:00,54.74,54.762,54.74,54.761,12800000.0
2009-01-06 02:20:00,54.757,54.793,54.701,54.768,12800000.0
2009-01-06 02:21:00,54.761,54.77,54.758,54.766,17600000.0
2009-01-06 02:22:00,54.765,54.771,54.757,54.771,14800000.0
2009-01-06 02:23:00,54.773,54.78,54.769,54.771,12800000.0
2009-01-06 02:24:00,54.771,54.771,54.727,54.727,11600000.0
2009-01-06 02:25:00,54.737,54.747,54.733,54.735,17600000.0
2009-01-06 02:26:00,54.742,54.752,54.74,54.743,12800000.0
2009-01-06 02:27:00,54.753,54.759,54.753,54.759,11200000.0
2009-01-06 02:28:00,54.755,54.764,54.753,54.764,12800000.0
2009-01-06 02:29:00,54.735,54.744,54.735,54.739,11200000.0
2009-01-06 02:30:00,54.727,54.739,54.726,54.739,12800000.0
2009-01-06 02:31:00,54.763,54.763,54.729,54.747,12800000.0
2009-01-06 02:32:00,54.743,54.747,54.731,54.736,11200000.0
2009-01-06 02:33:00,54.733,54.743,54.722,54.731,11200000.0
2009-01-06 02:34:00,54.714,54.719,54.703,54.712,14400000.0
2009-01-06 02:35:00,54.733,54.738,54.721,54.721,12800000.0
2009-01-06 02:36:00,54.727,54.745,54.727,54.739,12800000.0
2009-01-06 02:37:00,54.739,54.752,54.739,54.741,12200000.0
2009-01-06 02:38:00,54.744,54.745,54.736,54.737,17600000.0
2009-01-06 02:39:00,54.741,54.749,54.739,54.744,16000000.0
2009-01-06 02:40:00,54.747,54.759,54.743,54.759,16000000.0
2009-01-06 02:41:00,54.76,54.764,54.759,54.764,11200000.0
2009-01-06 02:42:00,54.772,54.789,54.763,54.789,11200000.0
2009-01-06 02:43:00,54.796,54.803,54.792,54.792,11600000.0
2009-01-06 02:44:00,54.786,54.787,54.759,54.759,11200000.0
2009-01-06 02:45:00,54.735,54.738,54.72,54.72,11200000.0
2009-01-06 02:46:00,54.712,54.746,54.712,54.746,11200000.0
2009-01-06 02:47:00,54.742,54.743,54.723,54.723,12800000.0
2009-01-06 02:48:00,54.708,54.708,54.613,54.613,11200000.0
2009-01-06 02:49:00,54.697,54.726,54.697,54.726,17600000.0
2009-01-06 02:50:00,54.738,54.742,54.724,54.742,12800000.0
2009-01-06 02:51:00,54.743,54.743,54.722,54.736,11200000.0
2009-01-06 02:52:00,54.73,54.73,54.726,54.728,11200000.0
2009-01-06 02:53:00,54.725,54.742,54.725,54.726,11200000.0
2009-01-06 02:54:00,54.724,54.724,54.664,54.664,12800000.0
2009-01-06 02:55:00,54.662,54.662,54.653,54.654,11200000.0
2009-01-06 02:56:00,54.642,54.652,54.642,54.642,11200000.0
2009-01-06 02:57:00,54.647,54.685,54.647,54.685,11200000.0
2009-01-06 02:58:00,54.693,54.724,54.641,54.641,11200000.0
2009-01-06 02:59:00,54.697,54.706,54.695,54.706,11200000.0
2009-01-06 03:00:00,54.712,54.713,54.704,54.707,12800000.0
2009-01-06 03:01:00,54.702,54.705,54.691,54.696,10600000.0
2009-01-06 03:02:00,54.682,54.687,54.674,54.678,17600000.0
2009-01-06 03:03:00,54.67,54.671,54.658,54.662,14400000.0
2009-01-06 03:04:00,54.657,54.673,54.653,54.673,11200000.0
2009-01-06 03:05:00,54.665,54.674,54.659,54.674,16000000.0
2009-01-06 03:06:00,54.688,54.71,54.688,54.703,16000000.0
2009-01-06 03:07:00,54.697,54.697,54.676,54.676,12800000.0
2009-01-06 03:08:00,54.687,54.687,54.674,54.683,11200000.0
2009-01-06 03:09:00,54.688,54.696,54.688,54.693,11200000.0
2009-01-06 03:10:00,54.69,54.705,54.685,54.702,16000000.0
2009-01-06 03:11:00,54.705,54.705,54.694,54.694,11200000.0
2009-01-06 03:12:00,54.69,54.69,54.678,54.681,11200000.0
2009-01-06 03:13:00,54.671,54.68,54.671,54.68,16000000.0
2009-01-06 03:14:00,54.679,54.679,54.66,54.671,16000000.0
2009-01-06 03:15:00,54.694,54.694,54.68,54.68,9600000.0
2009-01-06 03:16:00,54.676,54.676,54.658,54.658,12800000.0
2009-01-06 03:17:00,54.652,54.656,54.64,54.656,11200000.0
2009-01-06 03:18:00,54.661,54.685,54.661,54.676,11600000.0
2009-01-06 03:19:00,54.686,54.687,54.676,54.676,12800000.0
2009-01-06 03:20:00,54.673,54.683,54.673,54.683,11200000.0
2009-01-06 03:21:00,54.711,54.711,54.688,54.704,14400000.0
2009-01-06 03:22:00,54.702,54.709,54.695,54.709,14400000.0
2009-01-06 03:23:00,54.725,54.725,54.697,54.7,12800000.0
2009-01-06 03:24:00,54.704,54.708,54.701,54.708,10600000.0
2009-01-06 03:25:00,54.705,54.71,54.7,54.705,17600000.0
2009-01-06 03:26:00,54.707,54.707,54.683,54.702,10600000.0
2009-01-06 03:27:00,54.688,54.688,54.654,54.654,14400000.0
2009-01-06 03:28:00,54.671,54.675,54.64,54.653,12800000.0
2009-01-06 03:29:00,54.642,54.654,54.639,54.651,12800000.0
2009-01-06 03:30:00,54.668,54.668,54.661,54.661,14400000.0
2009-01-06 03:31:00,54.667,54.677,54.667,54.676,12800000.0
2009-01-06 03:32:00,54.672,54.672,54.649,54.649,12800000.0
2009-01-06 03:33:00,54.65,54.67,54.65,54.653,11200000.0
2009-01-06 03:34:00,54.651,54.658,54.645,54.654,11200000.0
2009-01-06 03:35:00,54.65,54.651,54.64,54.64,17600000.0
2009-01-06 03:36:00,54.642,54.654,54.64,54.653,12800000.0
2009-01-06 03:37:00,54.674,54.674,54.657,54.657,17600000.0
2009-01-06 03:38:00,54.662,54.676,54.66,54.674,11200000.0
2009-01-06 03:39:00,54.671,54.676,54.608,54.663,14400000.0
2009-01-06 03:40:00,54.67,54.67,54.658,54.659,11200000.0
2009-01-06 03:41:00,54.666,54.67,54.66,54.66,11200000.0
2009-01-06 03:42:00,54.668,54.678,54.668,54.678,12800000.0
2009-01-06 03:43:00,54.68,54.685,54.676,54.685,11200000.0
2009-01-06 03:44:00,54.681,54.681,54.669,54.669,11200000.0
2009-01-06 03:45:00,54.676,54.705,54.676,54.705,11200000.0
2009-01-06 03:46:00,54.715,54.724,54.707,54.718,12800000.0
2009-01-06 03:47:00,54.719,54.719,54.708,54.711,11200000.0
2009-01-06 03:48:00,54.716,54.722,54.713,54.721,11200000.0
2009-01-06 03:49:00,54.719,54.719,54.704,54.712,12800000.0
2009-01-06 03:50:00,54.713,54.719,54.707,54.707,12800000.0
2009-01-06 03:51:00,54.695,54.721,54.695,54.721,12800000.0
2009-01-06 03:52:00,54.717,54.719,54.701,54.701,16000000.0
2009-01-06 03:53:00,54.715,54.732,54.715,54.732,11200000.0
2009-01-06 03:54:00,54.728,54.732,54.709,54.724,12800000.0
2009-01-06 03:55:00,54.722,54.722,54.7,54.71,14400000.0
2009-01-06 03:56:00,54.702,54.715,54.702,54.715,11200000.0
2009-01-06 03:57:00,54.715,54.723,54.713,54.713,12800000.0
2009-01-06 03:58:00,54.717,54.723,54.709,54.723,11200000.0
2009-01-06 03:59:00,54.715,54.732,54.715,54.732,12800000.0
2009-01-06 04:00:00,54.731,54.737,54.721,54.725,14400000.0
2009-01-06 04:01:00,54.716,54.72,54.71,54.72,11200000.0
2009-01-06 04:02:00,54.735,54.747,54.734,54.747,12800000.0
2009-01-06 04:03:00,54.743,54.747,54.732,54.739,12200000.0
2009-01-06 04:04:00,54.725,54.732,54.72,54.73,12800000.0
2009-01-06 04:05:00,54.734,54.747,54.734,54.744,11200000.0
2009-01-06 04:06:00,54.743,54.748,54.74,54.743,14400000.0
2009-01-06 04:07:00,54.753,54.772,54.751,54.755,14400000.0
2009-01-06 04:08:00,54.761,54.767,54.76,54.76,12200000.0
2009-01-06 04:09:00,54.756,54.76,54.754,54.754,11200000.0
2009-01-06 04:10:00,54.762,54.771,54.756,54.762,17600000.0
2009-01-06 04:11:00,54.748,54.755,54.726,54.746,12800000.0
2009-01-06 04:12:00,54.753,54.765,54.753,54.765,12800000.0
2009-01-06 04:13:00,54.767,54.77,54.754,54.754,11200000.0
2009-01-06 04:14:00,54.755,54.771,54.755,54.757,16000000.0
2009-01-06 04:15:00,54.773,54.785,54.773,54.785,12800000.0
2009-01-06 04:16:00,54.792,54.8,54.781,54.788,11200000.0
2009-01-06 04:17:00,54.789,54.789,54.761,54.764,14400000.0
2009-01-06 04:18:00,54.767,54.77,54.761,54.761,14400000.0
2009-01-06 04:19:00,54.772,54.772,54.731,54.731,13200000.0
2009-01-06 04:20:00,54.766,54.766,54.737,54.746,12800000.0
2009-01-06 04:21:00,54.758,54.762,54.758,54.759,11200000.0
2009-01-06 04:22:00,54.745,54.753,54.73,54.739,16000000.0
2009-01-06 04:23:00,54.737,54.746,54.737,54.74,12800000.0
2009-01-06 04:24:00,54.742,54.746,54.729,54.742,12800000.0
2009-01-06 04:25:00,54.756,54.757,54.748,54.754,14400000.0
2009-01-06 04:26:00,54.754,54.76,54.747,54.747,12800000.0
2009-01-06 04:27:00,54.749,54.777,54.749,54.775,18000000.0
2009-01-06 04:28:00,54.767,54.773,54.761,54.761,11200000.0
2009-01-06 04:29:00,54.776,54.776,54.765,54.774,13200000.0
2009-01-06 04:30:00,54.768,54.784,54.768,54.777,11200000.0
2009-01-06 04:31:00,54.79,54.81,54.788,54.81,12800000.0
2009-01-06 04:32:00,54.806,54.814,54.797,54.808,16000000.0
2009-01-06 04:33:00,54.81,54.827,54.81,54.827,16000000.0
2009-01-06 04:34:00,54.834,54.834,54.738,54.822,11200000.0
2009-01-06 04:35:00,54.82,54.826,54.82,54.826,12800000.0
2009-01-06 04:36:00,54.831,54.842,54.831,54.839,11200000.0
2009-01-06 04:37:00,54.834,54.834,54.822,54.823,13200000.0
2009-01-06 04:38:00,54.832,54.857,54.832,54.835,12800000.0
2009-01-06 04:39:00,54.808,54.826,54.806,54.823,13200000.0
2009-01-06 04:40:00,54.828,54.838,54.826,54.83,12800000.0
2009-01-06 04:41:00,54.848,54.86,54.845,54.86,12800000.0
2009-01-06 04:42:00,54.846,54.859,54.845,54.859,17600000.0
2009-01-06 04:43:00,54.861,54.861,54.829,54.83,12800000.0
2009-01-06 04:44:00,54.832,54.842,54.831,54.842,12800000.0
2009-01-06 04:45:00,54.837,54.842,54.835,54.837,18000000.0
2009-01-06 04:46:00,54.817,54.818,54.81,54.812,13800000.0
2009-01-06 04:47:00,54.811,54.811,54.797,54.797,14400000.0
2009-01-06 04:48:00,54.807,54.816,54.805,54.809,17600000.0
2009-01-06 04:49:00,54.804,54.805,54.8,54.8,8000000.0
2009-01-06 04:50:00,54.793,54.798,54.793,54.793,11200000.0
2009-01-06 04:51:00,54.786,54.787,54.773,54.775,11200000.0
2009-01-06 04:52:00,54.73,54.797,54.73,54.797,12800000.0
2009-01-06 04:53:00,54.787,54.801,54.786,54.801,17600000.0
2009-01-06 04:54:00,54.8,54.815,54.794,54.808,11200000.0
2009-01-06 04:55:00,54.824,54.83,54.823,54.825,11200000.0
2009-01-06 04:56:00,54.801,54.801,54.786,54.791,17000000.0
2009-01-06 04:57:00,54.794,54.794,54.725,54.763,12800000.0
2009-01-06 04:58:00,54.785,54.799,54.785,54.797,11200000.0
2009-01-06 04:59:00,54.803,54.803,54.799,54.803,13200000.0
2009-01-06 05:00:00,54.802,54.805,54.79,54.804,11200000.0
2009-01-06 05:01:00,54.802,54.806,54.796,54.804,14400000.0
2009-01-06 05:02:00,54.802,54.802,54.786,54.786,11200000.0
2009-01-06 05:03:00,54.794,54.799,54.785,54.789,12800000.0
2009-01-06 05:04:00,54.776,54.791,54.776,54.791,12800000.0
2009-01-06 05:05:00,54.78,54.787,54.745,54.745,11200000.0
2009-01-06 05:06:00,54.788,54.788,54.774,54.774,11200000.0
2009-01-06 05:07:00,54.769,54.778,54.746,54.764,14400000.0
2009-01-06 05:08:00,54.775,54.781,54.772,54.778,12800000.0
2009-01-06 05:09:00,54.788,54.788,54.782,54.782,9600000.0
2009-01-06 05:10:00,54.781,54.781,54.769,54.776,11200000.0
2009-01-06 05:11:00,54.766,54.783,54.766,54.783,12800000.0
2009-01-06 05:12:00,54.78,54.783,54.776,54.776,12800000.0
2009-01-06 05:13:00,54.755,54.772,54.755,54.756,12800000.0
2009-01-06 05:14:00,54.778,54.783,54.77,54.783,12800000.0
2009-01-06 05:15:00,54.778,54.778,54.758,54.771,16000000.0
2009-01-06 05:16:00,54.773,54.778,54.767,54.767,11200000.0
2009-01-06 05:17:00,54.761,54.761,54.749,54.749,11200000.0
2009-01-06 05:18:00,54.742,54.75,54.735,54.743,12800000.0
2009-01-06 05:19:00,54.746,54.754,54.743,54.743,16000000.0
2009-01-06 05:20:00,54.74,54.746,54.74,54.746,11200000.0
2009-01-06 05:21:00,54.733,54.747,54.711,54.716,17600000.0
2009-01-06 05:22:00,54.742,54.742,54.722,54.739,16000000.0
2009-01-06 05:23:00,54.734,54.737,54.724,54.732,12800000.0
2009-01-06 05:24:00,54.748,54.748,54.742,54.748,12800000.0
2009-01-06 05:25:00,54.748,54.748,54.735,54.742,12800000.0
2009-01-06 05:26:00,54.74,54.749,54.737,54.749,12800000.0
2009-01-06 05:27:00,54.749,54.751,54.734,54.734,12800000.0
2009-01-06 05:28:00,54.717,54.723,54.714,54.714,11200000.0
2009-01-06 05:29:00,54.712,54.718,54.712,54.716,12800000.0
2009-01-06 05:30:00,54.674,54.718,54.674,54.71,14400000.0
2009-01-06 05:31:00,54.709,54.716,54.706,54.707,17600000.0
2009-01-06 05:32:00,54.701,54.709,54.7,54.7,9600000.0
2009-01-06 05:33:00,54.706,54.723,54.706,54.723,10600000.0
2009-01-06 05:34:00,54.713,54.716,54.702,54.709,17600000.0
2009-01-06 05:35:00,54.699,54.699,54.676,54.692,13200000.0
2009-01-06 05:36:00,54.692,54.693,54.681,54.685,12800000.0
2009-01-06 05:37:00,54.701,54.705,54.693,54.702,11200000.0
2009-01-06 05:38:00,54.708,54.708,54.694,54.707,12800000.0
2009-01-06 05:39:00,54.703,54.71,54.7,54.703,11200000.0
2009-01-06 05:40:00,54.692,54.692,54.68,54.684,14400000.0
2009-01-06 05:41:00,54.678,54.678,54.669,54.675,13200000.0
2009-01-06 05:42:00,54.675,54.706,54.672,54.7,11200000.0
2009-01-06 05:43:00,54.73,54.73,54.716,54.726,12800000.0
2009-01-06 05:44:00,54.722,54.722,54.697,54.703,12800000.0
2009-01-06 05:45:00,54.696,54.709,54.694,54.709,16000000.0
2009-01-06 05:46:00,54.69,54.69,54.685,54.685,16000000.0
2009-01-06 05:47:00,54.679,54.68,54.666,54.671,11200000.0
2009-01-06 05:48:00,54.666,54.69,54.666,54.69,14400000.0
2009-01-06 05:49:00,54.683,54.688,54.674,54.674,17600000.0
2009-01-06 05:50:00,54.676,54.681,54.674,54.674,11200000.0
2009-01-06 05:51:00,54.686,54.686,54.669,54.678,11200000.0
2009-01-06 05:52:00,54.688,54.697,54.679,54.697,12800000.0
2009-01-06 05:53:00,54.695,54.706,54.695,54.706,17000000.0
2009-01-06 05:54:00,54.705,54.707,54.695,54.701,12800000.0
2009-01-06 05:55:00,54.709,54.713,54.65,54.65,11200000.0
2009-01-06 05:56:00,54.721,54.721,54.7,54.708,11200000.0
2009-01-06 05:57:00,54.718,54.718,54.706,54.71,12800000.0
2009-01-06 05:58:00,54.699,54.709,54.692,54.703,12800000.0
2009-01-06 05:59:00,54.703,54.71,54.69,54.69,12800000.0
2009-01-06 06:00:00,54.697,54.706,54.668,54.668,14800000.0
2009-01-06 06:01:00,54.663,54.681,54.663,54.679,16000000.0
2009-01-06 06:02:00,54.678,54.688,54.678,54.681,12800000.0
2009-01-06 06:03:00,54.688,54.692,54.688,54.689,12800000.0
2009-01-06 06:04:00,54.678,54.688,54.678,54.681,11200000.0
2009-01-06 06:05:00,54.679,54.691,54.675,54.68,14400000.0
2009-01-06 06:06:00,54.675,54.685,54.675,54.684,17600000.0
2009-01-06 06:07:00,54.693,54.695,54.682,54.695,12800000.0
2009-01-06 06:08:00,54.689,54.701,54.605,54.701,12800000.0
2009-01-06 06:09:00,54.702,54.704,54.699,54.704,11200000.0
2009-01-06 06:10:00,54.71,54.711,54.701,54.702,14400000.0
2009-01-06 06:11:00,54.683,54.699,54.663,54.663,17600000.0
2009-01-06 06:12:00,54.686,54.696,54.686,54.696,12800000.0
2009-01-06 06:13:00,54.688,54.688,54.653,54.662,10000000.0
2009-01-06 06:14:00,54.659,54.672,54.657,54.661,14400000.0
2009-01-06 06:15:00,54.605,54.606,54.546,54.546,17600000.0
2009-01-06 06:16:00,54.534,54.55,54.534,54.548,17600000.0
2009-01-06 06:17:00,54.562,54.562,54.542,54.542,10000000.0
2009-01-06 06:18:00,54.539,54.539,54.521,54.521,14400000.0
2009-01-06 06:19:00,54.498,54.498,54.465,54.471,9600000.0
2009-01-06 06:20:00,54.488,54.509,54.485,54.508,12800000.0
2009-01-06 06:21:00,54.507,54.518,54.507,54.507,12800000.0
2009-01-06 06:22:00,54.492,54.498,54.484,54.484,12800000.0
2009-01-06 06:23:00,54.47,54.47,54.447,54.447,17600000.0
2009-01-06 06:24:00,54.415,54.428,54.412,54.412,11200000.0
2009-01-06 06:25:00,54.401,54.425,54.401,54.425,11200000.0
2009-01-06 06:26:00,54.446,54.462,54.421,54.421,11200000.0
2009-01-06 06:27:00,54.412,54.419,54.405,54.41,11200000.0
2009-01-06 06:28:00,54.402,54.402,54.39,54.393,11200000.0
2009-01-06 06:29:00,54.396,54.401,54.39,54.401,12800000.0
2009-01-06 06:30:00,54.395,54.395,54.376,54.376,12800000.0
2009-01-06 06:31:00,54.404,54.409,54.4,54.402,13200000.0
2009-01-06 06:32:00,54.396,54.409,54.38,54.409,11200000.0
2009-01-06 06:33:00,54.413,54.413,54.378,54.387,17600000.0
2009-01-06 06:34:00,54.405,54.405,54.387,54.401,11200000.0
2009-01-06 06:35:00,54.408,54.43,54.408,54.423,12800000.0
2009-01-06 06:36:00,54.415,54.422,54.404,54.404,8000000.0
2009-01-06 06:37:00,54.407,54.407,54.364,54.364,12800000.0
2009-01-06 06:38:00,54.376,54.399,54.376,54.398,9000000.0
2009-01-06 06:39:00,54.412,54.417,54.401,54.401,12800000.0
2009-01-06 06:40:00,54.404,54.422,54.404,54.422,12800000.0
2009-01-06 06:41:00,54.39,54.39,54.382,54.39,12800000.0
2009-01-06 06:42:00,54.388,54.39,54.379,54.379,12800000.0
2009-01-06 06:43:00,54.365,54.366,54.344,54.366,12800000.0
2009-01-06 06:44:00,54.346,54.346,54.315,54.315,17600000.0
2009-01-06 06:45:00,54.287,54.307,54.287,54.307,17600000.0
2009-01-06 06:46:00,54.313,54.315,54.304,54.304,11200000.0
2009-01-06 06:47:00,54.32,54.354,54.32,54.354,12800000.0
2009-01-06 06:48:00,54.353,54.358,54.341,54.351,12800000.0
2009-01-06 06:49:00,54.349,54.365,54.339,54.359,12800000.0
2009-01-06 06:50:00,54.341,54.369,54.341,54.369,12800000.0
2009-01-06 06:51:00,54.397,54.416,54.397,54.406,12800000.0
2009-01-06 06:52:00,54.415,54.415,54.377,54.378,12800000.0
2009-01-06 06:53:00,54.382,54.399,54.382,54.399,17600000.0
2009-01-06 06:54:00,54.407,54.417,54.405,54.417,14400000.0
2009-01-06 06:55:00,54.412,54.412,54.387,54.394,11200000.0
2009-01-06 06:56:00,54.399,54.411,54.398,54.411,12800000.0
2009-01-06 06:57:00,54.412,54.42,54.407,54.411,11600000.0
2009-01-06 06:58:00,54.401,54.412,54.399,54.411,17000000.0
2009-01-06 06:59:00,54.417,54.418,54.401,54.417,12800000.0
2009-01-06 07:00:00,54.417,54.418,54.328,54.408,14400000.0
2009-01-06 07:01:00,54.41,54.418,54.407,54.407,17400000.0
2009-01-06 07:02:00,54.417,54.417,54.387,54.387,11200000.0
2009-01-06 07:03:00,54.379,54.384,54.367,54.367,12800000.0
2009-01-06 07:04:00,54.364,54.379,54.364,54.377,12800000.0
2009-01-06 07:05:00,54.378,54.382,54.37,54.382,11200000.0
2009-01-06 07:06:00,54.38,54.382,54.374,54.375,12800000.0
2009-01-06 07:07:00,54.374,54.376,54.37,54.374,11200000.0
2009-01-06 07:08:00,54.368,54.37,54.362,54.369,11200000.0
2009-01-06 07:09:00,54.365,54.381,54.365,54.381,12800000.0
2009-01-06 07:10:00,54.395,54.411,54.394,54.411,12000000.0
2009-01-06 07:11:00,54.423,54.423,54.4,54.414,12800000.0
2009-01-06 07:12:00,54.426,54.454,54.426,54.454,11200000.0
2009-01-06 07:13:00,54.456,54.467,54.453,54.453,12800000.0
2009-01-06 07:14:00,54.452,54.469,54.443,54.469,11200000.0
2009-01-06 07:15:00,54.504,54.517,54.504,54.51,11200000.0
2009-01-06 07:16:00,54.511,54.528,54.503,54.528,17600000.0
2009-01-06 07:17:00,54.539,54.539,54.529,54.531,12800000.0
2009-01-06 07:18:00,54.533,54.533,54.49,54.49,14400000.0
2009-01-06 07:19:00,54.482,54.494,54.482,54.494,12800000.0
2009-01-06 07:20:00,54.478,54.478,54.447,54.466,16000000.0
2009-01-06 07:21:00,54.462,54.462,54.432,54.432,12800000.0
2009-01-06 07:22:00,54.421,54.424,54.412,54.422,17600000.0
2009-01-06 07:23:00,54.425,54.43,54.423,54.43,11200000.0
2009-01-06 07:24:00,54.425,54.434,54.415,54.415,16000000.0
2009-01-06 07:25:00,54.424,54.431,54.41,54.431,16400000.0
2009-01-06 07:26:00,54.443,54.486,54.443,54.475,16000000.0
2009-01-06 07:27:00,54.484,54.496,54.462,54.462,8000000.0
2009-01-06 07:28:00,54.43,54.441,54.43,54.436,14400000.0
2009-01-06 07:29:00,54.437,54.444,54.43,54.436,14400000.0
2009-01-06 07:30:00,54.432,54.443,54.432,54.435,12800000.0
2009-01-06 07:31:00,54.425,54.425,54.416,54.416,18000000.0
2009-01-06 07:32:00,54.422,54.422,54.411,54.411,12800000.0
2009-01-06 07:33:00,54.415,54.415,54.4,54.4,9600000.0
2009-01-06 07:34:00,54.404,54.404,54.394,54.394,12800000.0
2009-01-06 07:35:00,54.385,54.393,54.383,54.393,16000000.0
2009-01-06 07:36:00,54.397,54.415,54.397,54.415,16000000.0
2009-01-06 07:37:00,54.416,54.42,54.413,54.413,11200000.0
2009-01-06 07:38:00,54.416,54.427,54.413,54.427,11200000.0
2009-01-06 07:39:00,54.45,54.45,54.44,54.441,11200000.0
2009-01-06 07:40:00,54.441,54.45,54.441,54.45,10600000.0
2009-01-06 07:41:00,54.455,54.457,54.447,54.448,12800000.0
2009-01-06 07:42:00,54.466,54.484,54.466,54.484,12800000.0
2009-01-06 07:43:00,54.49,54.494,54.486,54.489,12800000.0
2009-01-06 07:44:00,54.485,54.485,54.471,54.473,11200000.0
2009-01-06 07:45:00,54.447,54.454,54.444,54.444,11200000.0
2009-01-06 07:46:00,54.442,54.45,54.442,54.446,11200000.0
2009-01-06 07:47:00,54.443,54.451,54.442,54.444,14400000.0
2009-01-06 07:48:00,54.45,54.453,54.448,54.449,14400000.0
2009-01-06 07:49:00,54.459,54.459,54.447,54.447,17400000.0
2009-01-06 07:50:00,54.443,54.45,54.435,54.45,16000000.0
2009-01-06 07:51:00,54.462,54.468,54.451,54.468,12800000.0
2009-01-06 07:52:00,54.473,54.514,54.472,54.514,16000000.0
2009-01-06 07:53:00,54.528,54.541,54.528,54.541,12800000.0
2009-01-06 07:54:00,54.53,54.53,54.506,54.51,13200000.0
2009-01-06 07:55:00,54.503,54.504,54.486,54.503,12800000.0
2009-01-06 07:56:00,54.51,54.523,54.51,54.518,16000000.0
2009-01-06 07:57:00,54.522,54.535,54.522,54.526,11200000.0
2009-01-06 07:58:00,54.516,54.53,54.516,54.518,11200000.0
2009-01-06 07:59:00,54.507,54.515,54.505,54.514,13600000.0
2009-01-06 08:00:00,54.52,54.53,54.504,54.527,14400000.0
2009-01-06 08:01:00,54.536,54.571,54.536,54.555,14800000.0
2009-01-06 08:02:00,54.565,54.565,54.508,54.508,12800000.0
2009-01-06 08:03:00,54.523,54.533,54.523,54.529,11200000.0
2009-01-06 08:04:00,54.543,54.543,54.522,54.53,11200000.0
2009-01-06 08:05:00,54.529,54.53,54.519,54.524,14400000.0
2009-01-06 08:06:00,54.528,54.538,54.52,54.538,17600000.0
2009-01-06 08:07:00,54.548,54.548,54.528,54.533,11200000.0
2009-01-06 08:08:00,54.525,54.536,54.521,54.521,12800000.0
2009-01-06 08:09:00,54.531,54.557,54.531,54.557,12800000.0
2009-01-06 08:10:00,54.543,54.564,54.543,54.554,12800000.0
2009-01-06 08:11:00,54.553,54.557,54.543,54.549,11200000.0
2009-01-06 08:12:00,54.534,54.549,54.534,54.539,16000000.0
2009-01-06 08:13:00,54.539,54.548,54.539,54.541,11200000.0
2009-01-06 08:14:00,54.549,54.554,54.536,54.554,11200000.0
2009-01-06 08:15:00,54.555,54.555,54.528,54.542,16000000.0
2009-01-06 08:16:00,54.554,54.574,54.554,54.569,11200000.0
2009-01-06 08:17:00,54.568,54.576,54.565,54.576,12800000.0
2009-01-06 08:18:00,54.582,54.587,54.576,54.576,12800000.0
2009-01-06 08:19:00,54.588,54.602,54.575,54.577,14400000.0
2009-01-06 08:20:00,54.574,54.574,54.563,54.568,11200000.0
2009-01-06 08:21:00,54.563,54.563,54.541,54.543,10000000.0
2009-01-06 08:22:00,54.552,54.556,54.548,54.548,11200000.0
2009-01-06 08:23:00,54.549,54.553,54.544,54.551,11200000.0
2009-01-06 08:24:00,54.549,54.558,54.546,54.546,17000000.0
2009-01-06 08:25:00,54.549,54.55,54.541,54.541,12800000.0
2009-01-06 08:26:00,54.543,54.564,54.519,54.519,12800000.0
2009-01-06 08:27:00,54.506,54.506,54.488,54.488,12200000.0
2009-01-06 08:28:00,54.509,54.512,54.499,54.512,17600000.0
2009-01-06 08:29:00,54.512,54.516,54.504,54.516,14400000.0
2009-01-06 08:30:00,54.519,54.526,54.516,54.521,11200000.0
2009-01-06 08:31:00,54.472,54.472,54.447,54.447,12800000.0
2009-01-06 08:32:00,54.433,54.454,54.433,54.447,11200000.0
2009-01-06 08:33:00,54.446,54.466,54.438,54.466,11200000.0
2009-01-06 08:34:00,54.499,54.517,54.499,54.51,17600000.0
2009-01-06 08:35:00,54.513,54.513,54.5,54.508,17600000.0
2009-01-06 08:36:00,54.502,54.511,54.502,54.506,17600000.0
2009-01-06 08:37:00,54.509,54.512,54.503,54.505,11200000.0
2009-01-06 08:38:00,54.499,54.505,54.489,54.505,16000000.0
2009-01-06 08:39:00,54.494,54.504,54.494,54.496,16000000.0
2009-01-06 08:40:00,54.493,54.504,54.491,54.504,16000000.0
2009-01-06 08:41:00,54.515,54.54,54.515,54.54,17600000.0
2009-01-06 08:42:00,54.546,54.546,54.528,54.532,12800000.0
2009-01-06 08:43:00,54.527,54.535,54.522,54.524,12800000.0
2009-01-06 08:44:00,54.524,54.532,54.521,54.526,12800000.0
2009-01-06 08:45:00,54.516,54.529,54.516,54.521,16000000.0
2009-01-06 08:46:00,54.538,54.55,54.537,54.55,11200000.0
2009-01-06 08:47:00,54.564,54.583,54.555,54.583,11200000.0
2009-01-06 08:48:00,54.597,54.603,54.597,54.603,12800000.0
2009-01-06 08:49:00,54.616,54.616,54.607,54.61,18000000.0
2009-01-06 08:50:00,54.613,54.625,54.6,54.6,12800000.0
2009-01-06 08:51:00,54.597,54.606,54.592,54.606,17600000.0
2009-01-06 08:52:00,54.61,54.61,54.59,54.594,11200000.0
2009-01-06 08:53:00,54.61,54.61,54.589,54.594,16000000.0
2009-01-06 08:54:00,54.539,54.571,54.518,54.535,14400000.0
2009-01-06 08:55:00,54.537,54.537,54.51,54.51,16000000.0
2009-01-06 08:56:00,54.517,54.522,54.469,54.469,12800000.0
2009-01-06 08:57:00,54.455,54.486,54.455,54.486,11200000.0
2009-01-06 08:58:00,54.482,54.495,54.482,54.486,12800000.0
2009-01-06 08:59:00,54.5,54.51,54.5,54.51,12800000.0
2009-01-06 09:00:00,54.52,54.531,54.52,54.528,17600000.0
2009-01-06 09:01:00,54.529,54.581,54.529,54.581,11200000.0
2009-01-06 09:02:00,54.571,54.571,54.545,54.545,11600000.0
2009-01-06 09:03:00,54.526,54.526,54.45,54.45,16000000.0
2009-01-06 09:04:00,54.426,54.426,54.401,54.401,11200000.0
2009-01-06 09:05:00,54.417,54.456,54.417,54.452,11200000.0
2009-01-06 09:06:00,54.459,54.475,54.457,54.475,12800000.0
2009-01-06 09:07:00,54.471,54.474,54.448,54.448,12800000.0
2009-01-06 09:08:00,54.471,54.475,54.452,54.452,12800000.0
2009-01-06 09:09:00,54.45,54.451,54.434,54.448,17600000.0
2009-01-06 09:10:00,54.431,54.453,54.431,54.44,12800000.0
2009-01-06 09:11:00,54.455,54.463,54.444,54.462,12200000.0
2009-01-06 09:12:00,54.464,54.491,54.464,54.491,12800000.0
2009-01-06 09:13:00,54.484,54.484,54.456,54.456,11200000.0
2009-01-06 09:14:00,54.453,54.456,54.45,54.454,11200000.0
2009-01-06 09:15:00,54.432,54.436,54.422,54.425,11200000.0
2009-01-06 09:16:00,54.401,54.418,54.397,54.417,12800000.0
2009-01-06 09:17:00,54.424,54.424,54.411,54.411,11200000.0
2009-01-06 09:18:00,54.418,54.439,54.418,54.439,14400000.0
2009-01-06 09:19:00,54.444,54.444,54.435,54.438,12800000.0
2009-01-06 09:20:00,54.428,54.436,54.419,54.419,16000000.0
2009-01-06 09:21:00,54.402,54.404,54.379,54.379,11200000.0
2009-01-06 09:22:00,54.373,54.379,54.371,54.374,17600000.0
2009-01-06 09:23:00,54.384,54.399,54.384,54.399,12800000.0
2009-01-06 09:24:00,54.389,54.391,54.372,54.391,12800000.0
2009-01-06 09:25:00,54.411,54.416,54.409,54.415,12800000.0
2009-01-06 09:26:00,54.42,54.437,54.42,54.432,11200000.0
2009-01-06 09:27:00,54.427,54.435,54.427,54.431,11200000.0
2009-01-06 09:28:00,54.395,54.42,54.395,54.42,12800000.0
2009-01-06 09:29:00,54.415,54.419,54.405,54.405,11200000.0
2009-01-06 09:30:00,54.407,54.407,54.386,54.386,12800000.0
2009-01-06 09:31:00,54.393,54.447,54.393,54.447,12800000.0
2009-01-06 09:32:00,54.449,54.455,54.437,54.438,14400000.0
2009-01-06 09:33:00,54.462,54.468,54.462,54.464,12800000.0
2009-01-06 09:34:00,54.462,54.508,54.462,54.508,11200000.0
2009-01-06 09:35:00,54.498,54.528,54.497,54.528,12800000.0
2009-01-06 09:36:00,54.511,54.511,54.482,54.482,16000000.0
2009-01-06 09:37:00,54.486,54.512,54.446,54.508,16000000.0
2009-01-06 09:38:00,54.511,54.512,54.499,54.509,11200000.0
2009-01-06 09:39:00,54.512,54.516,54.511,54.515,12800000.0
2009-01-06 09:40:00,54.503,54.506,54.491,54.491,16000000.0
2009-01-06 09:41:00,54.504,54.505,54.5,54.5,11200000.0
2009-01-06 09:42:00,54.516,54.521,54.501,54.507,11200000.0
2009-01-06 09:43:00,54.507,54.507,54.429,54.429,12800000.0
2009-01-06 09:44:00,54.408,54.435,54.408,54.435,8400000.0
2009-01-06 09:45:00,54.465,54.465,54.42,54.42,12800000.0
2009-01-06 09:46:00,54.423,54.438,54.423,54.423,11200000.0
2009-01-06 09:47:00,54.447,54.494,54.447,54.494,12800000.0
2009-01-06 09:48:00,54.54,54.574,54.54,54.561,11200000.0
2009-01-06 09:49:00,54.54,54.544,54.469,54.469,12800000.0
2009-01-06 09:50:00,54.444,54.473,54.438,54.473,16000000.0
2009-01-06 09:51:00,54.477,54.477,54.461,54.474,16000000.0
2009-01-06 09:52:00,54.472,54.478,54.468,54.475,11200000.0
2009-01-06 09:53:00,54.425,54.428,54.397,54.428,12200000.0
2009-01-06 09:54:00,54.431,54.439,54.424,54.439,17600000.0
2009-01-06 09:55:00,54.441,54.454,54.441,54.45,11200000.0
2009-01-06 09:56:00,54.467,54.478,54.461,54.476,12800000.0
2009-01-06 09:57:00,54.47,54.474,54.457,54.457,17600000.0
2009-01-06 09:58:00,54.431,54.462,54.319,54.462,17600000.0
2009-01-06 09:59:00,54.477,54.479,54.463,54.463,17600000.0
2009-01-06 10:00:00,54.476,54.493,54.464,54.493,10600000.0
2009-01-06 10:01:00,54.512,54.526,54.512,54.518,12800000.0
2009-01-06 10:02:00,54.521,54.525,54.497,54.497,16000000.0
2009-01-06 10:03:00,54.476,54.476,54.424,54.424,11200000.0
2009-01-06 10:04:00,54.457,54.457,54.442,54.452,12800000.0
2009-01-06 10:05:00,54.472,54.481,54.467,54.467,8000000.0
2009-01-06 10:06:00,54.489,54.533,54.489,54.533,17600000.0
2009-01-06 10:07:00,54.537,54.576,54.53,54.576,13200000.0
2009-01-06 10:08:00,54.56,54.566,54.549,54.566,11200000.0
2009-01-06 10:09:00,54.598,54.605,54.589,54.589,13200000.0
2009-01-06 10:10:00,54.59,54.594,54.589,54.589,11200000.0
2009-01-06 10:11:00,54.583,54.583,54.566,54.57,11200000.0
2009-01-06 10:12:00,54.593,54.61,54.593,54.608,12800000.0
2009-01-06 10:13:00,54.605,54.606,54.595,54.601,12800000.0
2009-01-06 10:14:00,54.59,54.59,54.581,54.581,11200000.0
2009-01-06 10:15:00,54.57,54.574,54.557,54.557,12800000.0
2009-01-06 10:16:00,54.534,54.543,54.522,54.522,12800000.0
2009-01-06 10:17:00,54.516,54.526,54.487,54.487,11200000.0
2009-01-06 10:18:00,54.504,54.511,54.492,54.511,11200000.0
2009-01-06 10:19:00,54.511,54.516,54.501,54.516,10600000.0
2009-01-06 10:20:00,54.506,54.506,54.485,54.487,17600000.0
2009-01-06 10:21:00,54.493,54.513,54.493,54.509,8000000.0
2009-01-06 10:22:00,54.506,54.506,54.48,54.5,11200000.0
2009-01-06 10:23:00,54.507,54.509,54.496,54.496,11200000.0
2009-01-06 10:24:00,54.472,54.506,54.472,54.506,12800000.0
2009-01-06 10:25:00,54.531,54.531,54.506,54.506,11200000.0
2009-01-06 10:26:00,54.488,54.496,54.488,54.496,12800000.0
2009-01-06 10:27:00,54.509,54.554,54.509,54.554,10600000.0
2009-01-06 10:28:00,54.54,54.54,54.512,54.52,12800000.0
2009-01-06 10:29:00,54.531,54.55,54.531,54.547,11200000.0
2009-01-06 10:30:00,54.539,54.559,54.539,54.549,12800000.0
2009-01-06 10:31:00,54.568,54.593,54.55,54.593,12200000.0
2009-01-06 10:32:00,54.592,54.592,54.571,54.571,17600000.0
2009-01-06 10:33:00,54.564,54.573,54.564,54.564,11200000.0
2009-01-06 10:34:00,54.573,54.579,54.568,54.568,11200000.0
2009-01-06 10:35:00,54.562,54.562,54.546,54.546,11200000.0
2009-01-06 10:36:00,54.538,54.538,54.501,54.501,11200000.0
2009-01-06 10:37:00,54.496,54.507,54.416,54.495,11200000.0
2009-01-06 10:38:00,54.503,54.511,54.488,54.499,12800000.0
2009-01-06 10:39:00,54.485,54.518,54.485,54.518,11200000.0
2009-01-06 10:40:00,54.52,54.545,54.52,54.545,16000000.0
2009-01-06 10:41:00,54.544,54.547,54.534,54.535,12800000.0
2009-01-06 10:42:00,54.535,54.535,54.51,54.511,11200000.0
2009-01-06 10:43:00,54.519,54.525,54.51,54.51,11200000.0
2009-01-06 10:44:00,54.511,54.54,54.505,54.54,12800000.0
2009-01-06 10:45:00,54.524,54.524,54.506,54.507,12800000.0
2009-01-06 10:46:00,54.499,54.51,54.495,54.51,12800000.0
2009-01-06 10:47:00,54.513,54.517,54.49,54.517,12800000.0
2009-01-06 10:48:00,54.528,54.528,54.506,54.513,12800000.0
2009-01-06 10:49:00,54.506,54.514,54.506,54.513,11200000.0
2009-01-06 10:50:00,54.515,54.528,54.507,54.507,16000000.0
2009-01-06 10:51:00,54.512,54.539,54.512,54.539,17600000.0
2009-01-06 10:52:00,54.553,54.553,54.535,54.546,11600000.0
2009-01-06 10:53:00,54.568,54.589,54.567,54.58,11200000.0
2009-01-06 10:54:00,54.567,54.599,54.567,54.574,17600000.0
2009-01-06 10:55:00,54.599,54.694,54.599,54.694,11200000.0
2009-01-06 10:56:00,54.699,54.711,54.699,54.701,11200000.0
2009-01-06 10:57:00,54.697,54.703,54.691,54.691,16000000.0
2009-01-06 10:58:00,54.67,54.67,54.553,54.647,12200000.0
2009-01-06 10:59:00,54.692,54.706,54.692,54.694,10600000.0
2009-01-06 11:00:00,54.718,54.718,54.704,54.704,12800000.0
2009-01-06 11:01:00,54.687,54.691,54.648,54.648,12800000.0
2009-01-06 11:02:00,54.641,54.676,54.639,54.676,16000000.0
2009-01-06 11:03:00,54.673,54.703,54.673,54.703,12800000.0
2009-01-06 11:04:00,54.711,54.733,54.711,54.733,14800000.0
2009-01-06 11:05:00,54.767,54.796,54.767,54.783,9600000.0
2009-01-06 11:06:00,54.819,54.819,54.792,54.818,17600000.0
2009-01-06 11:07:00,54.81,54.838,54.791,54.838,17600000.0
2009-01-06 11:08:00,54.812,54.866,54.812,54.852,11200000.0
2009-01-06 11:09:00,54.857,54.858,54.849,54.85,17600000.0
2009-01-06 11:10:00,54.846,54.846,54.831,54.831,12800000.0
2009-01-06 11:11:00,54.828,54.851,54.823,54.851,11200000.0
2009-01-06 11:12:00,54.831,54.831,54.767,54.771,17600000.0
2009-01-06 11:13:00,54.785,54.794,54.771,54.791,14400000.0
2009-01-06 11:14:00,54.804,54.807,54.798,54.807,11200000.0
2009-01-06 11:15:00,54.809,54.809,54.792,54.8,11600000.0
2009-01-06 11:16:00,54.811,54.817,54.81,54.81,12800000.0
2009-01-06 11:17:00,54.814,54.825,54.814,54.822,11200000.0
2009-01-06 11:18:00,54.852,54.852,54.83,54.839,12800000.0
2009-01-06 11:19:00,54.813,54.818,54.806,54.818,17600000.0
2009-01-06 11:20:00,54.811,54.811,54.76,54.76,12800000.0
2009-01-06 11:21:00,54.781,54.781,54.76,54.761,14400000.0
2009-01-06 11:22:00,54.776,54.814,54.776,54.814,12800000.0
2009-01-06 11:23:00,54.816,54.845,54.811,54.845,11200000.0
2009-01-06 11:24:00,54.846,54.846,54.825,54.838,12800000.0
2009-01-06 11:25:00,54.848,54.866,54.843,54.863,17600000.0
2009-01-06 11:26:00,54.832,54.836,54.824,54.836,9600000.0
2009-01-06 11:27:00,54.842,54.848,54.832,54.84,8000000.0
2009-01-06 11:28:00,54.812,54.812,54.773,54.786,14400000.0
2009-01-06 11:29:00,54.808,54.814,54.806,54.814,14400000.0
2009-01-06 11:30:00,54.827,54.836,54.822,54.836,14400000.0
2009-01-06 11:31:00,54.826,54.826,54.809,54.811,11200000.0
2009-01-06 11:32:00,54.803,54.803,54.776,54.776,17600000.0
2009-01-06 11:33:00,54.772,54.791,54.75,54.788,12800000.0
2009-01-06 11:34:00,54.825,54.856,54.825,54.854,12800000.0
2009-01-06 11:35:00,54.849,54.856,54.849,54.854,11200000.0
2009-01-06 11:36:00,54.857,54.873,54.857,54.873,12800000.0
2009-01-06 11:37:00,54.888,54.895,54.887,54.887,11200000.0
2009-01-06 11:38:00,54.901,54.923,54.901,54.923,11200000.0
2009-01-06 11:39:00,54.929,54.935,54.917,54.931,11200000.0
2009-01-06 11:40:00,54.929,54.936,54.923,54.928,11200000.0
2009-01-06 11:41:00,54.897,54.917,54.89,54.905,16000000.0
2009-01-06 11:42:00,54.905,54.915,54.893,54.906,17600000.0
2009-01-06 11:43:00,54.906,54.907,54.887,54.905,11200000.0
2009-01-06 11:44:00,54.906,54.921,54.906,54.921,11200000.0
2009-01-06 11:45:00,54.93,54.939,54.926,54.937,14400000.0
2009-01-06 11:46:00,54.909,54.911,54.9,54.904,11200000.0
2009-01-06 11:47:00,54.894,54.894,54.864,54.891,17000000.0
2009-01-06 11:48:00,54.891,54.894,54.877,54.894,11200000.0
2009-01-06 11:49:00,54.883,54.893,54.883,54.889,12800000.0
2009-01-06 11:50:00,54.892,54.892,54.876,54.885,17600000.0
2009-01-06 11:51:00,54.893,54.906,54.889,54.889,11200000.0
2009-01-06 11:52:00,54.887,54.887,54.88,54.886,11200000.0
2009-01-06 11:53:00,54.895,54.916,54.893,54.908,16800000.0
2009-01-06 11:54:00,54.922,54.922,54.911,54.921,14400000.0
2009-01-06 11:55:00,54.933,54.948,54.883,54.945,11200000.0
2009-01-06 11:56:00,54.941,54.941,54.924,54.924,12800000.0
2009-01-06 11:57:00,54.927,54.933,54.925,54.931,18000000.0
2009-01-06 11:58:00,54.936,54.937,54.922,54.922,11200000.0
2009-01-06 11:59:00,54.895,54.895,54.858,54.858,11200000.0
2009-01-06 12:00:00,54.84,54.84,54.833,54.833,11200000.0
2009-01-06 12:01:00,54.777,54.778,54.746,54.746,11200000.0
2009-01-06 12:02:00,54.757,54.788,54.757,54.788,14400000.0
2009-01-06 12:03:00,54.791,54.811,54.786,54.811,11200000.0
2009-01-06 12:04:00,54.834,54.838,54.817,54.817,17600000.0
2009-01-06 12:05:00,54.81,54.816,54.792,54.816,18000000.0
2009-01-06 12:06:00,54.848,54.866,54.845,54.849,12200000.0
2009-01-06 12:07:00,54.859,54.874,54.859,54.874,11200000.0
2009-01-06 12:08:00,54.885,54.964,54.885,54.964,11200000.0
2009-01-06 12:09:00,54.982,54.982,54.966,54.966,14400000.0
2009-01-06 12:10:00,54.966,54.979,54.96,54.972,11200000.0
2009-01-06 12:11:00,55.065,55.102,55.065,55.074,12800000.0
2009-01-06 12:12:00,55.047,55.052,55.034,55.052,11200000.0
2009-01-06 12:13:00,55.063,55.083,55.063,55.083,11200000.0
2009-01-06 12:14:00,55.079,55.079,55.04,55.041,12800000.0
2009-01-06 12:15:00,55.035,55.037,55.026,55.026,12800000.0
2009-01-06 12:16:00,55.007,55.03,55.007,55.014,12800000.0
2009-01-06 12:17:00,55.016,55.087,54.99,55.087,17600000.0
2009-01-06 12:18:00,55.096,55.115,55.096,55.113,16000000.0
2009-01-06 12:19:00,55.102,55.102,55.06,55.079,12800000.0
2009-01-06 12:20:00,55.067,55.067,55.054,55.058,14400000.0
2009-01-06 12:21:00,55.065,55.072,55.052,55.062,16000000.0
2009-01-06 12:22:00,55.058,55.065,55.057,55.064,16400000.0
2009-01-06 12:23:00,55.065,55.072,55.058,55.072,13800000.0
2009-01-06 12:24:00,55.072,55.094,55.067,55.094,12800000.0
2009-01-06 12:25:00,55.118,55.13,55.1,55.1,11200000.0
2009-01-06 12:26:00,55.1,55.108,55.1,55.1,11200000.0
2009-01-06 12:27:00,55.109,55.12,55.109,55.117,11200000.0
2009-01-06 12:28:00,55.125,55.163,55.125,55.162,12800000.0
2009-01-06 12:29:00,55.152,55.158,55.143,55.158,17600000.0
2009-01-06 12:30:00,55.155,55.16,55.15,55.15,17600000.0
2009-01-06 12:31:00,55.15,55.15,55.119,55.128,12800000.0
2009-01-06 12:32:00,55.114,55.129,55.114,55.123,12800000.0
2009-01-06 12:33:00,55.119,55.119,55.057,55.057,14400000.0
2009-01-06 12:34:00,55.059,55.108,55.059,55.108,12800000.0
2009-01-06 12:35:00,55.071,55.077,55.043,55.077,11200000.0
2009-01-06 12:36:00,55.037,55.071,55.037,55.071,11200000.0
2009-01-06 12:37:00,55.067,55.067,55.017,55.017,11200000.0
2009-01-06 12:38:00,55.011,55.02,54.925,54.977,17600000.0
2009-01-06 12:39:00,54.998,55.005,54.991,54.998,16000000.0
2009-01-06 12:40:00,55.015,55.039,55.014,55.022,16400000.0
2009-01-06 12:41:00,55.019,55.028,55.0,55.0,13200000.0
2009-01-06 12:42:00,55.0,55.018,55.0,55.013,14400000.0
2009-01-06 12:43:00,55.014,55.037,55.014,55.037,12800000.0
2009-01-06 12:44:00,55.01,55.036,55.01,55.036,17600000.0
2009-01-06 12:45:00,55.041,55.054,55.029,55.054,16000000.0
2009-01-06 12:46:00,55.066,55.066,55.059,55.065,12800000.0
2009-01-06 12:47:00,55.065,55.1,55.065,55.072,12800000.0
2009-01-06 12:48:00,55.085,55.085,55.065,55.073,11200000.0
2009-01-06 12:49:00,55.068,55.069,55.055,55.065,16000000.0
2009-01-06 12:50:00,55.062,55.062,55.027,55.059,14400000.0
2009-01-06 12:51:00,55.078,55.129,55.078,55.121,11200000.0
2009-01-06 12:52:00,55.126,55.126,55.079,55.107,11200000.0
2009-01-06 12:53:00,55.088,55.103,55.088,55.095,11200000.0
2009-01-06 12:54:00,55.125,55.141,55.125,55.141,12800000.0
2009-01-06 12:55:00,55.154,55.171,55.154,55.171,16000000.0
2009-01-06 12:56:00,55.168,55.168,55.14,55.153,9600000.0
2009-01-06 12:57:00,55.153,55.163,55.153,55.154,11200000.0
2009-01-06 12:58:00,55.147,55.147,55.125,55.143,17600000.0
2009-01-06 12:59:00,55.136,55.136,55.121,55.121,16000000.0
2009-01-06 13:00:00,55.124,55.124,55.111,55.118,12800000.0
2009-01-06 13:01:00,55.113,55.122,55.109,55.122,14800000.0
2009-01-06 13:02:00,55.12,55.12,55.11,55.11,12800000.0
2009-01-06 13:03:00,55.119,55.119,55.105,55.11,16000000.0
2009-01-06 13:04:00,55.105,55.132,55.105,55.132,11200000.0
2009-01-06 13:05:00,55.123,55.146,55.123,55.125,12800000.0
2009-01-06 13:06:00,55.12,55.12,55.095,55.095,11200000.0
2009-01-06 13:07:00,55.101,55.103,55.098,55.1,14400000.0
2009-01-06 13:08:00,55.122,55.174,55.122,55.174,17600000.0
2009-01-06 13:09:00,55.184,55.186,55.164,55.164,13200000.0
2009-01-06 13:10:00,55.14,55.164,55.14,55.156,16000000.0
2009-01-06 13:11:00,55.159,55.169,55.158,55.167,11200000.0
2009-01-06 13:12:00,55.184,55.198,55.184,55.198,12800000.0
2009-01-06 13:13:00,55.188,55.188,55.137,55.137,17600000.0
2009-01-06 13:14:00,55.125,55.125,55.088,55.088,12800000.0
2009-01-06 13:15:00,55.09,55.09,55.052,55.052,12800000.0
2009-01-06 13:16:00,55.008,55.008,54.952,54.984,17600000.0
2009-01-06 13:17:00,54.973,54.973,54.966,54.971,9600000.0
2009-01-06 13:18:00,54.968,55.013,54.968,55.013,11200000.0
2009-01-06 13:19:00,55.016,55.016,55.005,55.005,15400000.0
2009-01-06 13:20:00,54.997,55.012,54.997,55.003,17600000.0
2009-01-06 13:21:00,55.072,55.079,55.064,55.079,11200000.0
2009-01-06 13:22:00,55.079,55.08,55.064,55.078,12800000.0
2009-01-06 13:23:00,55.08,55.096,55.07,55.086,12800000.0
2009-01-06 13:24:00,55.086,55.087,55.075,55.08,11200000.0
2009-01-06 13:25:00,55.078,55.106,55.078,55.106,17600000.0
2009-01-06 13:26:00,55.11,55.129,55.101,55.129,17000000.0
2009-01-06 13:27:00,55.145,55.15,55.143,55.147,9600000.0
2009-01-06 13:28:00,55.128,55.128,55.035,55.109,16000000.0
2009-01-06 13:29:00,55.008,55.108,55.008,55.104,11200000.0
2009-01-06 13:30:00,55.11,55.115,55.106,55.112,12800000.0
2009-01-06 13:31:00,55.121,55.142,55.121,55.142,11200000.0
2009-01-06 13:32:00,55.144,55.146,55.133,55.133,11200000.0
2009-01-06 13:33:00,55.126,55.127,55.116,55.116,19200000.0
2009-01-06 13:34:00,55.125,55.136,55.125,55.131,12800000.0
2009-01-06 13:35:00,55.139,55.139,55.096,55.096,36800000.0
2009-01-06 13:36:00,55.081,55.081,55.077,55.077,17600000.0
2009-01-06 13:37:00,55.077,55.088,55.077,55.088,14400000.0
2009-01-06 13:38:00,55.09,55.093,55.081,55.086,33600000.0
2009-01-06 13:39:00,55.105,55.11,55.103,55.107,14400000.0
2009-01-06 13:40:00,55.099,55.106,55.097,55.106,40000000.0
2009-01-06 13:41:00,55.119,55.163,55.105,55.163,16000000.0
2009-01-06 13:42:00,55.194,55.204,55.19,55.191,11200000.0
2009-01-06 13:43:00,55.213,55.258,55.213,55.258,26600000.0
2009-01-06 13:44:00,55.265,55.265,55.162,55.162,33600000.0
2009-01-06 13:45:00,55.149,55.211,55.149,55.211,20800000.0
2009-01-06 13:46:00,55.23,55.23,55.22,55.222,24000000.0
2009-01-06 13:47:00,55.21,55.226,55.21,55.222,12800000.0
2009-01-06 13:48:00,55.219,55.221,55.213,55.213,12800000.0
2009-01-06 13:49:00,55.208,55.208,55.203,55.203,17600000.0
2009-01-06 13:50:00,55.198,55.198,55.171,55.184,11200000.0
2009-01-06 13:51:00,55.18,55.182,55.175,55.177,24000000.0
2009-01-06 13:52:00,55.159,55.159,55.145,55.145,12800000.0
2009-01-06 13:53:00,55.158,55.164,55.158,55.16,17000000.0
2009-01-06 13:54:00,55.183,55.22,55.183,55.216,25000000.0
2009-01-06 13:55:00,55.214,55.236,55.214,55.231,14400000.0
2009-01-06 13:56:00,55.222,55.231,55.189,55.189,14400000.0
2009-01-06 13:57:00,55.18,55.18,55.164,55.164,29200000.0
2009-01-06 13:58:00,55.138,55.138,55.13,55.13,14400000.0
2009-01-06 13:59:00,55.153,55.186,55.153,55.185,32000000.0
2009-01-06 14:00:00,55.19,55.206,55.19,55.202,48000000.0
2009-01-06 14:01:00,55.207,55.218,55.207,55.212,32000000.0
2009-01-06 14:02:00,55.211,55.214,55.206,55.214,14400000.0
2009-01-06 14:03:00,55.21,55.217,55.208,55.208,14400000.0
2009-01-06 14:04:00,55.205,55.205,55.198,55.198,11200000.0
2009-01-06 14:05:00,55.192,55.192,55.185,55.185,24000000.0
2009-01-06 14:06:00,55.179,55.187,55.169,55.187,36600000.0
2009-01-06 14:07:00,55.188,55.191,55.181,55.185,40000000.0
2009-01-06 14:08:00,55.18,55.202,55.18,55.193,8000000.0
2009-01-06 14:09:00,55.199,55.199,55.177,55.184,33600000.0
2009-01-06 14:10:00,55.195,55.195,55.18,55.185,33000000.0
2009-01-06 14:11:00,55.172,55.186,55.171,55.186,14400000.0
2009-01-06 14:12:00,55.189,55.201,55.187,55.191,27200000.0
2009-01-06 14:13:00,55.193,55.219,55.193,55.219,14400000.0
2009-01-06 14:14:00,55.249,55.253,55.244,55.249,12800000.0
2009-01-06 14:15:00,55.243,55.246,55.236,55.238,28800000.0
2009-01-06 14:16:00,55.25,55.28,55.25,55.28,25600000.0
2009-01-06 14:17:00,55.285,55.285,55.261,55.263,12800000.0
2009-01-06 14:18:00,55.258,55.263,55.249,55.263,16000000.0
2009-01-06 14:19:00,55.265,55.274,55.261,55.265,12800000.0
2009-01-06 14:20:00,55.283,55.318,55.283,55.317,25600000.0
2009-01-06 14:21:00,55.315,55.315,55.264,55.264,29200000.0
2009-01-06 14:22:00,55.254,55.267,55.254,55.264,24000000.0
2009-01-06 14:23:00,55.254,55.254,55.214,55.242,48000000.0
2009-01-06 14:24:00,55.234,55.236,55.224,55.224,13200000.0
2009-01-06 14:25:00,55.232,55.241,55.229,55.232,12800000.0
2009-01-06 14:26:00,55.227,55.232,55.211,55.211,12800000.0
2009-01-06 14:27:00,55.216,55.226,55.216,55.223,17600000.0
2009-01-06 14:28:00,55.208,55.214,55.201,55.207,11600000.0
2009-01-06 14:29:00,55.203,55.216,55.199,55.212,36200000.0
2009-01-06 14:30:00,55.186,55.186,55.164,55.164,22400000.0
2009-01-06 14:31:00,55.179,55.188,55.179,55.188,21200000.0
2009-01-06 14:32:00,55.185,55.185,55.168,55.17,40000000.0
2009-01-06 14:33:00,55.184,55.205,55.184,55.199,24000000.0
2009-01-06 14:34:00,55.206,55.215,55.206,55.215,33600000.0
2009-01-06 14:35:00,55.212,55.212,55.205,55.207,14400000.0
2009-01-06 14:36:00,55.209,55.209,55.197,55.209,12800000.0
2009-01-06 14:37:00,55.211,55.227,55.204,55.224,11200000.0
2009-01-06 14:38:00,55.216,55.216,55.196,55.196,56000000.0
2009-01-06 14:39:00,55.182,55.201,55.182,55.201,12800000.0
2009-01-06 14:40:00,55.203,55.222,55.203,55.212,14400000.0
2009-01-06 14:41:00,55.22,55.229,55.22,55.224,56400000.0
2009-01-06 14:42:00,55.216,55.216,55.19,55.197,12800000.0
2009-01-06 14:43:00,55.197,55.205,55.197,55.2,25600000.0
2009-01-06 14:44:00,55.209,55.217,55.208,55.211,11200000.0
2009-01-06 14:45:00,55.217,55.217,55.207,55.216,11200000.0
2009-01-06 14:46:00,55.22,55.234,55.22,55.234,11200000.0
2009-01-06 14:47:00,55.225,55.234,55.222,55.234,16000000.0
2009-01-06 14:48:00,55.225,55.231,55.223,55.223,19200000.0
2009-01-06 14:49:00,55.224,55.225,55.214,55.225,32000000.0
2009-01-06 14:50:00,55.227,55.235,55.227,55.228,28800000.0
2009-01-06 14:51:00,55.231,55.241,55.229,55.241,32000000.0
2009-01-06 14:52:00,55.258,55.282,55.258,55.259,13200000.0
2009-01-06 14:53:00,55.267,55.307,55.267,55.307,17600000.0
2009-01-06 14:54:00,55.336,55.342,55.336,55.339,12800000.0
2009-01-06 14:55:00,55.332,55.334,55.324,55.331,16000000.0
2009-01-06 14:56:00,55.328,55.343,55.328,55.343,12800000.0
2009-01-06 14:57:00,55.364,55.373,55.358,55.358,12800000.0
2009-01-06 14:58:00,55.364,55.364,55.353,55.358,18000000.0
2009-01-06 14:59:00,55.352,55.359,55.351,55.351,8000000.0
2009-01-06 15:00:00,55.35,55.367,55.35,55.367,14400000.0
2009-01-06 15:01:00,55.391,55.401,55.391,55.392,12800000.0
2009-01-06 15:02:00,55.402,55.411,55.392,55.411,27200000.0
2009-01-06 15:03:00,55.407,55.407,55.397,55.397,12800000.0
2009-01-06 15:04:00,55.38,55.38,55.363,55.379,23400000.0
2009-01-06 15:05:00,55.365,55.365,55.345,55.345,11200000.0
2009-01-06 15:06:00,55.36,55.378,55.36,55.367,11600000.0
2009-01-06 15:07:00,55.377,55.383,55.376,55.377,25600000.0
2009-01-06 15:08:00,55.368,55.368,55.342,55.356,22400000.0
2009-01-06 15:09:00,55.344,55.344,55.325,55.327,16000000.0
2009-01-06 15:10:00,55.304,55.314,55.289,55.314,40000000.0
2009-01-06 15:11:00,55.323,55.345,55.323,55.345,32000000.0
2009-01-06 15:12:00,55.363,55.365,55.359,55.364,31200000.0
2009-01-06 15:13:00,55.351,55.351,55.334,55.34,44800000.0
2009-01-06 15:14:00,55.351,55.368,55.351,55.368,35200000.0
2009-01-06 15:15:00,55.377,55.39,55.376,55.383,22400000.0
2009-01-06 15:16:00,55.39,55.403,55.389,55.403,36800000.0
2009-01-06 15:17:00,55.399,55.399,55.373,55.373,22400000.0
2009-01-06 15:18:00,55.367,55.367,55.311,55.311,22800000.0
2009-01-06 15:19:00,55.32,55.35,55.319,55.35,16000000.0
2009-01-06 15:20:00,55.362,55.376,55.358,55.36,24000000.0
2009-01-06 15:21:00,55.313,55.313,55.274,55.274,14400000.0
2009-01-06 15:22:00,55.266,55.275,55.263,55.268,14400000.0
2009-01-06 15:23:00,55.263,55.289,55.263,55.282,48000000.0
2009-01-06 15:24:00,55.314,55.368,55.314,55.368,25600000.0
2009-01-06 15:25:00,55.384,55.44,55.384,55.44,27600000.0
2009-01-06 15:26:00,55.467,55.467,55.437,55.446,40000000.0
2009-01-06 15:27:00,55.42,55.42,55.401,55.404,28800000.0
2009-01-06 15:28:00,55.418,55.428,55.414,55.426,70400000.0
2009-01-06 15:29:00,55.427,55.427,55.336,55.421,46400000.0
2009-01-06 15:30:00,55.329,55.416,55.296,55.334,114600000.0
2009-01-06 15:31:00,55.439,55.445,55.437,55.441,61200000.0
2009-01-06 15:32:00,55.442,55.449,55.442,55.449,30400000.0
2009-01-06 15:33:00,55.448,55.453,55.446,55.446,30400000.0
2009-01-06 15:34:00,55.441,55.456,55.437,55.441,21800000.0
2009-01-06 15:35:00,55.439,55.446,55.427,55.446,33600000.0
2009-01-06 15:36:00,55.455,55.489,55.455,55.489,32000000.0
2009-01-06 15:37:00,55.497,55.516,55.497,55.515,30400000.0
2009-01-06 15:38:00,55.534,55.573,55.534,55.573,59200000.0
2009-01-06 15:39:00,55.586,55.62,55.586,55.603,36200000.0
2009-01-06 15:40:00,55.601,55.621,55.601,55.614,35600000.0
2009-01-06 15:41:00,55.621,55.627,55.614,55.617,25600000.0
2009-01-06 15:42:00,55.612,55.644,55.612,55.644,43200000.0
2009-01-06 15:43:00,55.696,55.723,55.696,55.715,26600000.0
2009-01-06 15:44:00,55.716,55.738,55.716,55.736,27200000.0
2009-01-06 15:45:00,55.749,55.76,55.74,55.747,16400000.0
2009-01-06 15:46:00,55.738,55.738,55.708,55.708,14400000.0
2009-01-06 15:47:00,55.69,55.72,55.682,55.72,30400000.0
2009-01-06 15:48:00,55.723,55.723,55.705,55.705,27200000.0
2009-01-06 15:49:00,55.703,55.709,55.675,55.679,11200000.0
2009-01-06 15:50:00,55.641,55.69,55.639,55.687,25600000.0
2009-01-06 15:51:00,55.657,55.657,55.642,55.651,43000000.0
2009-01-06 15:52:00,55.632,55.636,55.618,55.618,20800000.0
2009-01-06 15:53:00,55.625,55.633,55.624,55.633,24000000.0
2009-01-06 15:54:00,55.637,55.637,55.628,55.635,28800000.0
2009-01-06 15:55:00,55.627,55.634,55.594,55.601,24000000.0
2009-01-06 15:56:00,55.605,55.606,55.598,55.604,51200000.0
2009-01-06 15:57:00,55.594,55.601,55.576,55.576,12800000.0
2009-01-06 15:58:00,55.571,55.587,55.571,55.584,19200000.0
2009-01-06 15:59:00,55.61,55.625,55.61,55.612,36800000.0
2009-01-06 16:00:00,55.627,55.653,55.617,55.653,50600000.0
2009-01-06 16:01:00,55.64,55.644,55.635,55.644,41600000.0
2009-01-06 16:02:00,55.652,55.667,55.646,55.667,22400000.0
2009-01-06 16:03:00,55.656,55.656,55.643,55.643,64400000.0
2009-01-06 16:04:00,55.64,55.648,55.633,55.633,44800000.0
2009-01-06 16:05:00,55.632,55.632,55.619,55.622,48000000.0
2009-01-06 16:06:00,55.614,55.621,55.6,55.619,35000000.0
2009-01-06 16:07:00,55.626,55.642,55.618,55.642,32400000.0
2009-01-06 16:08:00,55.656,55.668,55.649,55.663,44800000.0
2009-01-06 16:09:00,55.654,55.661,55.651,55.657,44800000.0
2009-01-06 16:10:00,55.649,55.649,55.619,55.619,41600000.0
2009-01-06 16:11:00,55.608,55.628,55.608,55.628,14400000.0
2009-01-06 16:12:00,55.646,55.665,55.64,55.665,56000000.0
2009-01-06 16:13:00,55.683,55.691,55.678,55.678,11200000.0
2009-01-06 16:14:00,55.667,55.667,55.616,55.616,49000000.0
2009-01-06 16:15:00,55.614,55.638,55.612,55.632,59200000.0
2009-01-06 16:16:00,55.665,55.685,55.665,55.681,17600000.0
2009-01-06 16:17:00,55.682,55.689,55.679,55.689,37800000.0
2009-01-06 16:18:00,55.676,55.68,55.665,55.672,38800000.0
2009-01-06 16:19:00,55.668,55.686,55.668,55.686,22400000.0
2009-01-06 16:20:00,55.693,55.712,55.693,55.711,11200000.0
2009-01-06 16:21:00,55.712,55.712,55.686,55.69,27200000.0
2009-01-06 16:22:00,55.673,55.711,55.673,55.711,41000000.0
2009-01-06 16:23:00,55.717,55.717,55.693,55.693,42600000.0
2009-01-06 16:24:00,55.684,55.684,55.629,55.642,17000000.0
2009-01-06 16:25:00,55.643,55.65,55.642,55.649,33600000.0
2009-01-06 16:26:00,55.648,55.648,55.638,55.638,17000000.0
2009-01-06 16:27:00,55.631,55.64,55.631,55.64,35200000.0
2009-01-06 16:28:00,55.631,55.638,55.631,55.637,26600000.0
2009-01-06 16:29:00,55.638,55.643,55.636,55.643,11200000.0
2009-01-06 16:30:00,55.636,55.642,55.627,55.641,43200000.0
2009-01-06 16:31:00,55.66,55.71,55.66,55.71,41600000.0
2009-01-06 16:32:00,55.712,55.712,55.644,55.644,12800000.0
2009-01-06 16:33:00,55.637,55.677,55.637,55.677,27200000.0
2009-01-06 16:34:00,55.67,55.687,55.67,55.68,35600000.0
2009-01-06 16:35:00,55.686,55.686,55.667,55.667,52800000.0
2009-01-06 16:36:00,55.676,55.686,55.672,55.682,51600000.0
2009-01-06 16:37:00,55.685,55.695,55.685,55.692,41600000.0
2009-01-06 16:38:00,55.694,55.696,55.686,55.693,40000000.0
2009-01-06 16:39:00,55.698,55.709,55.698,55.704,35200000.0
2009-01-06 16:40:00,55.703,55.721,55.703,55.714,56000000.0
2009-01-06 16:41:00,55.723,55.755,55.723,55.755,73600000.0
2009-01-06 16:42:00,55.759,55.759,55.718,55.718,54800000.0
2009-01-06 16:43:00,55.723,55.745,55.723,55.743,17000000.0
2009-01-06 16:44:00,55.73,55.745,55.699,55.745,11200000.0
2009-01-06 16:45:00,55.761,55.769,55.758,55.762,57600000.0
2009-01-06 16:46:00,55.79,55.895,55.79,55.895,12800000.0
2009-01-06 16:47:00,55.923,55.974,55.923,55.974,70400000.0
2009-01-06 16:48:00,55.988,56.005,55.988,56.005,52800000.0
2009-01-06 16:49:00,56.02,56.043,56.02,56.043,37200000.0
2009-01-06 16:50:00,56.054,56.056,56.045,56.054,75200000.0
2009-01-06 16:51:00,56.059,56.101,56.059,56.097,32000000.0
2009-01-06 16:52:00,56.095,56.095,56.054,56.079,46800000.0
2009-01-06 16:53:00,56.093,56.121,56.093,56.121,30400000.0
2009-01-06 16:54:00,56.14,56.154,56.14,56.154,11200000.0
2009-01-06 16:55:00,56.159,56.185,56.152,56.185,27200000.0
2009-01-06 16:56:00,56.231,56.25,56.231,56.237,36800000.0
2009-01-06 16:57:00,56.24,56.257,56.24,56.257,18600000.0
2009-01-06 16:58:00,56.269,56.277,56.269,56.274,12800000.0
2009-01-06 16:59:00,56.259,56.259,56.195,56.195,51200000.0
2009-01-06 17:00:00,56.211,56.261,56.211,56.24,49600000.0
2009-01-06 17:01:00,56.218,56.218,56.158,56.158,40000000.0
2009-01-06 17:02:00,56.097,56.112,56.09,56.09,33600000.0
2009-01-06 17:03:00,56.095,56.117,56.092,56.116,44800000.0
2009-01-06 17:04:00,56.078,56.078,56.017,56.017,41600000.0
2009-01-06 17:05:00,56.016,56.038,56.007,56.007,53800000.0
2009-01-06 17:06:00,56.02,56.021,56.012,56.02,59600000.0
2009-01-06 17:07:00,56.021,56.021,56.011,56.012,36000000.0
2009-01-06 17:08:00,55.981,55.99,55.975,55.99,68800000.0
2009-01-06 17:09:00,55.994,56.0,55.99,55.99,59200000.0
2009-01-06 17:10:00,56.003,56.015,56.001,56.001,25600000.0
2009-01-06 17:11:00,56.015,56.024,56.008,56.022,38400000.0
2009-01-06 17:12:00,56.022,56.022,56.012,56.015,25600000.0
2009-01-06 17:13:00,56.01,56.012,55.996,56.012,28800000.0
2009-01-06 17:14:00,55.999,55.999,55.97,55.97,22400000.0
2009-01-06 17:15:00,55.981,55.981,55.931,55.931,19200000.0
2009-01-06 17:16:00,55.917,55.917,55.823,55.823,9600000.0
2009-01-06 17:17:00,55.815,55.815,55.798,55.805,37800000.0
2009-01-06 17:18:00,55.784,55.812,55.784,55.809,57400000.0
2009-01-06 17:19:00,55.823,55.854,55.823,55.854,24000000.0
2009-01-06 17:20:00,55.84,55.84,55.821,55.821,16000000.0
2009-01-06 17:21:00,55.796,55.796,55.708,55.708,28800000.0
2009-01-06 17:22:00,55.713,55.749,55.713,55.749,19200000.0
2009-01-06 17:23:00,55.745,55.772,55.744,55.772,11600000.0
2009-01-06 17:24:00,55.769,55.769,55.715,55.724,12800000.0
2009-01-06 17:25:00,55.733,55.764,55.733,55.764,17600000.0
2009-01-06 17:26:00,55.756,55.756,55.682,55.682,35200000.0
2009-01-06 17:27:00,55.622,55.622,55.595,55.605,46200000.0
2009-01-06 17:28:00,55.616,55.667,55.616,55.667,31400000.0
2009-01-06 17:29:00,55.73,55.807,55.73,55.807,27200000.0
2009-01-06 17:30:00,55.781,55.781,55.704,55.731,17600000.0
2009-01-06 17:31:00,55.716,55.716,55.678,55.678,87400000.0
2009-01-06 17:32:00,55.677,55.68,55.655,55.664,52800000.0
2009-01-06 17:33:00,55.681,55.681,55.667,55.68,36800000.0
2009-01-06 17:34:00,55.719,55.732,55.718,55.728,64000000.0
2009-01-06 17:35:00,55.741,55.764,55.741,55.764,43200000.0
2009-01-06 17:36:00,55.779,55.805,55.779,55.805,33600000.0
2009-01-06 17:37:00,55.811,55.827,55.801,55.801,16000000.0
2009-01-06 17:38:00,55.792,55.792,55.781,55.781,35600000.0
2009-01-06 17:39:00,55.784,55.83,55.784,55.83,16000000.0
2009-01-06 17:40:00,55.818,55.818,55.796,55.796,75000000.0
2009-01-06 17:41:00,55.797,55.805,55.792,55.792,12800000.0
2009-01-06 17:42:00,55.797,55.831,55.797,55.831,12800000.0
2009-01-06 17:43:00,55.838,55.843,55.832,55.841,17600000.0
2009-01-06 17:44:00,55.839,55.847,55.829,55.845,30400000.0
2009-01-06 17:45:00,55.843,55.848,55.839,55.843,30400000.0
2009-01-06 17:46:00,55.834,55.839,55.827,55.829,41600000.0
2009-01-06 17:47:00,55.841,55.841,55.812,55.817,57600000.0
2009-01-06 17:48:00,55.808,55.81,55.76,55.76,57600000.0
2009-01-06 17:49:00,55.737,55.742,55.724,55.728,45200000.0
2009-01-06 17:50:00,55.739,55.758,55.739,55.758,12800000.0
2009-01-06 17:51:00,55.755,55.783,55.755,55.783,49600000.0
2009-01-06 17:52:00,55.781,55.785,55.776,55.782,42600000.0
2009-01-06 17:53:00,55.748,55.748,55.711,55.711,33600000.0
2009-01-06 17:54:00,55.709,55.714,55.703,55.713,38400000.0
2009-01-06 17:55:00,55.713,55.77,55.713,55.77,40000000.0
2009-01-06 17:56:00,55.787,55.797,55.786,55.797,44800000.0
2009-01-06 17:57:00,55.804,55.81,55.755,55.81,36800000.0
2009-01-06 17:58:00,55.785,55.785,55.763,55.763,17600000.0
2009-01-06 17:59:00,55.772,55.821,55.771,55.821,62400000.0
2009-01-06 18:00:00,55.791,55.803,55.777,55.777,51000000.0
2009-01-06 18:01:00,55.763,55.763,55.748,55.76,32000000.0
2009-01-06 18:02:00,55.775,55.779,55.763,55.763,24000000.0
2009-01-06 18:03:00,55.741,55.745,55.73,55.73,36200000.0
2009-01-06 18:04:00,55.724,55.724,55.706,55.707,33600000.0
2009-01-06 18:05:00,55.717,55.717,55.71,55.715,12800000.0
2009-01-06 18:06:00,55.693,55.703,55.685,55.703,29800000.0
2009-01-06 18:07:00,55.694,55.703,55.682,55.682,11200000.0
2009-01-06 18:08:00,55.718,55.731,55.697,55.697,84600000.0
2009-01-06 18:09:00,55.679,55.679,55.67,55.673,33600000.0
2009-01-06 18:10:00,55.675,55.675,55.657,55.662,16000000.0
2009-01-06 18:11:00,55.666,55.678,55.663,55.675,12800000.0
2009-01-06 18:12:00,55.688,55.696,55.678,55.696,12800000.0
2009-01-06 18:13:00,55.689,55.736,55.689,55.729,27200000.0
2009-01-06 18:14:00,55.753,55.784,55.741,55.784,19200000.0
2009-01-06 18:15:00,55.799,55.831,55.799,55.831,30400000.0
2009-01-06 18:16:00,55.831,55.833,55.823,55.828,56000000.0
2009-01-06 18:17:00,55.835,55.847,55.829,55.842,43600000.0
2009-01-06 18:18:00,55.825,55.839,55.822,55.822,30800000.0
2009-01-06 18:19:00,55.787,55.805,55.787,55.796,45800000.0
2009-01-06 18:20:00,55.79,55.801,55.79,55.8,43200000.0
2009-01-06 18:21:00,55.808,55.808,55.796,55.804,13200000.0
2009-01-06 18:22:00,55.817,55.862,55.817,55.846,33000000.0
2009-01-06 18:23:00,55.864,55.868,55.857,55.863,46400000.0
2009-01-06 18:24:00,55.864,55.864,55.843,55.854,52800000.0
2009-01-06 18:25:00,55.85,55.85,55.82,55.82,33600000.0
2009-01-06 18:26:00,55.809,55.809,55.798,55.798,30400000.0
2009-01-06 18:27:00,55.81,55.824,55.81,55.821,34000000.0
2009-01-06 18:28:00,55.832,55.855,55.831,55.855,12800000.0
2009-01-06 18:29:00,55.855,55.859,55.844,55.844,25000000.0
2009-01-06 18:30:00,55.838,55.857,55.836,55.857,37200000.0
2009-01-06 18:31:00,55.868,55.939,55.868,55.939,11200000.0
2009-01-06 18:32:00,55.922,55.926,55.917,55.924,71000000.0
2009-01-06 18:33:00,55.925,55.925,55.907,55.907,32000000.0
2009-01-06 18:34:00,55.905,55.907,55.899,55.901,19200000.0
2009-01-06 18:35:00,55.916,55.917,55.904,55.907,43200000.0
2009-01-06 18:36:00,55.894,55.911,55.894,55.909,68800000.0
2009-01-06 18:37:00,55.927,55.947,55.908,55.947,37200000.0
2009-01-06 18:38:00,55.958,55.959,55.948,55.957,49000000.0
2009-01-06 18:39:00,55.98,56.001,55.979,56.001,76800000.0
2009-01-06 18:40:00,56.004,56.021,56.002,56.021,66400000.0
2009-01-06 18:41:00,56.024,56.03,56.003,56.027,72000000.0
2009-01-06 18:42:00,56.032,56.044,56.031,56.038,78800000.0
2009-01-06 18:43:00,56.023,56.023,55.98,55.98,49600000.0
2009-01-06 18:44:00,55.996,56.002,55.995,55.999,31200000.0
2009-01-06 18:45:00,56.033,56.053,56.022,56.047,12800000.0
2009-01-06 18:46:00,56.037,56.037,56.022,56.025,12800000.0
2009-01-06 18:47:00,56.016,56.016,55.987,55.996,14400000.0
2009-01-06 18:48:00,56.002,56.004,55.993,55.993,28200000.0
2009-01-06 18:49:00,55.986,55.999,55.986,55.996,24000000.0
2009-01-06 18:50:00,55.993,56.0,55.992,55.998,46400000.0
2009-01-06 18:51:00,56.003,56.038,56.003,56.036,12800000.0
2009-01-06 18:52:00,56.037,56.047,56.037,56.041,19200000.0
2009-01-06 18:53:00,56.045,56.072,56.045,56.067,30400000.0
2009-01-06 18:54:00,56.073,56.078,56.07,56.072,19200000.0
2009-01-06 18:55:00,56.072,56.074,56.063,56.072,21200000.0
2009-01-06 18:56:00,56.021,56.021,55.978,55.986,16000000.0
2009-01-06 18:57:00,55.994,56.002,55.976,56.002,19200000.0
2009-01-06 18:58:00,55.992,55.992,55.952,55.952,32000000.0
2009-01-06 18:59:00,55.954,55.954,55.932,55.944,32000000.0
2009-01-06 19:00:00,55.938,55.943,55.936,55.938,13800000.0
2009-01-06 19:01:00,55.942,55.942,55.927,55.927,19600000.0
2009-01-06 19:02:00,55.928,55.936,55.923,55.936,43200000.0
2009-01-06 19:03:00,55.938,55.955,55.938,55.955,14400000.0
2009-01-06 19:04:00,55.953,55.962,55.947,55.947,17600000.0
2009-01-06 19:05:00,55.941,55.941,55.92,55.92,22800000.0
2009-01-06 19:06:00,55.93,55.944,55.925,55.944,56000000.0
2009-01-06 19:07:00,55.99,56.004,55.99,55.992,35200000.0
2009-01-06 19:08:00,55.992,55.995,55.982,55.982,21800000.0
2009-01-06 19:09:00,56.001,56.006,55.997,56.002,12800000.0
2009-01-06 19:10:00,56.005,56.012,56.005,56.012,8000000.0
2009-01-06 19:11:00,56.0,56.002,55.965,55.965,30800000.0
2009-01-06 19:12:00,55.975,56.004,55.975,55.993,24400000.0
2009-01-06 19:13:00,56.025,56.046,56.025,56.046,12800000.0
2009-01-06 19:14:00,56.042,56.048,56.039,56.041,12800000.0
2009-01-06 19:15:00,56.021,56.025,55.973,55.973,15800000.0
2009-01-06 19:16:00,55.976,55.977,55.959,55.96,12800000.0
2009-01-06 19:17:00,55.969,55.969,55.958,55.958,14400000.0
2009-01-06 19:18:00,55.95,55.95,55.935,55.935,32000000.0
2009-01-06 19:19:00,55.933,55.933,55.921,55.933,11200000.0
2009-01-06 19:20:00,55.921,55.921,55.887,55.887,14400000.0
2009-01-06 19:21:00,55.877,55.881,55.87,55.881,18000000.0
2009-01-06 19:22:00,55.879,55.889,55.879,55.885,14400000.0
2009-01-06 19:23:00,55.888,55.888,55.874,55.882,16000000.0
2009-01-06 19:24:00,55.891,55.894,55.882,55.887,48400000.0
2009-01-06 19:25:00,55.882,55.882,55.871,55.881,11200000.0
2009-01-06 19:26:00,55.877,55.879,55.87,55.876,42000000.0
2009-01-06 19:27:00,55.876,55.887,55.876,55.887,14400000.0
2009-01-06 19:28:00,55.859,55.859,55.83,55.83,12800000.0
2009-01-06 19:29:00,55.834,55.912,55.834,55.912,12800000.0
2009-01-06 19:30:00,55.898,55.911,55.898,55.911,11200000.0
2009-01-06 19:31:00,55.898,55.899,55.88,55.887,12800000.0
2009-01-06 19:32:00,55.891,55.917,55.891,55.909,10600000.0
2009-01-06 19:33:00,55.923,55.935,55.92,55.929,11200000.0
2009-01-06 19:34:00,55.928,55.928,55.909,55.918,12800000.0
2009-01-06 19:35:00,55.918,55.93,55.918,55.93,17600000.0
2009-01-06 19:36:00,55.946,55.999,55.946,55.999,16000000.0
2009-01-06 19:37:00,56.007,56.017,55.992,55.992,11200000.0
2009-01-06 19:38:00,56.014,56.03,56.014,56.027,9600000.0
2009-01-06 19:39:00,56.03,56.044,56.03,56.035,12800000.0
2009-01-06 19:40:00,56.029,56.041,56.029,56.036,11200000.0
2009-01-06 19:41:00,56.03,56.031,56.024,56.028,11200000.0
2009-01-06 19:42:00,56.02,56.031,56.02,56.025,11200000.0
2009-01-06 19:43:00,56.029,56.038,56.029,56.036,18600000.0
2009-01-06 19:44:00,56.024,56.028,56.012,56.028,11200000.0
2009-01-06 19:45:00,56.045,56.053,56.045,56.052,16000000.0
2009-01-06 19:46:00,56.037,56.037,56.019,56.022,14400000.0
2009-01-06 19:47:00,55.995,56.001,55.978,55.978,17600000.0
2009-01-06 19:48:00,56.008,56.014,55.991,56.011,12800000.0
2009-01-06 19:49:00,56.0,56.032,55.997,56.032,30400000.0
2009-01-06 19:50:00,55.998,55.998,55.965,55.983,12800000.0
2009-01-06 19:51:00,55.976,55.976,55.965,55.973,12800000.0
2009-01-06 19:52:00,55.968,55.986,55.968,55.982,16000000.0
2009-01-06 19:53:00,55.997,55.999,55.983,55.983,12800000.0
2009-01-06 19:54:00,55.993,56.006,55.984,55.984,12800000.0
2009-01-06 19:55:00,55.968,55.977,55.958,55.974,11200000.0
2009-01-06 19:56:00,55.962,55.981,55.962,55.972,9600000.0
2009-01-06 19:57:00,55.973,55.976,55.972,55.974,9600000.0
2009-01-06 19:58:00,55.969,55.972,55.966,55.966,11200000.0
2009-01-06 19:59:00,55.966,55.968,55.957,55.963,12800000.0
2009-01-06 20:00:00,55.974,55.993,55.974,55.991,17600000.0
2009-01-06 20:01:00,55.998,56.014,55.998,56.006,11200000.0
2009-01-06 20:02:00,56.036,56.06,56.001,56.001,17600000.0
2009-01-06 20:03:00,55.99,55.998,55.986,55.998,16000000.0
2009-01-06 20:04:00,56.002,56.012,55.998,56.009,30400000.0
2009-01-06 20:05:00,55.998,56.008,55.983,56.008,12200000.0
2009-01-06 20:06:00,56.008,56.012,55.99,55.99,11200000.0
2009-01-06 20:07:00,55.989,55.991,55.961,55.961,9600000.0
2009-01-06 20:08:00,55.944,55.954,55.898,55.898,38400000.0
2009-01-06 20:09:00,55.897,55.902,55.893,55.896,11200000.0
2009-01-06 20:10:00,55.89,55.89,55.881,55.886,16000000.0
2009-01-06 20:11:00,55.885,55.889,55.881,55.881,11200000.0
2009-01-06 20:12:00,55.879,55.879,55.847,55.847,8000000.0
2009-01-06 20:13:00,55.836,55.836,55.814,55.816,27200000.0
2009-01-06 20:14:00,55.815,55.816,55.753,55.812,14400000.0
2009-01-06 20:15:00,55.807,55.831,55.807,55.831,8000000.0
2009-01-06 20:16:00,55.824,55.824,55.804,55.813,28800000.0
2009-01-06 20:17:00,55.8,55.8,55.756,55.772,33600000.0
2009-01-06 20:18:00,55.804,55.822,55.783,55.783,32000000.0
2009-01-06 20:19:00,55.777,55.779,55.747,55.747,11200000.0
2009-01-06 20:20:00,55.73,55.759,55.73,55.759,18600000.0
2009-01-06 20:21:00,55.759,55.76,55.714,55.749,16000000.0
2009-01-06 20:22:00,55.738,55.747,55.729,55.747,14400000.0
2009-01-06 20:23:00,55.761,55.808,55.761,55.808,12800000.0
2009-01-06 20:24:00,55.845,55.856,55.845,55.848,8000000.0
2009-01-06 20:25:00,55.838,55.848,55.834,55.845,11200000.0
2009-01-06 20:26:00,55.839,55.839,55.829,55.837,16000000.0
2009-01-06 20:27:00,55.847,55.865,55.847,55.859,12800000.0
2009-01-06 20:28:00,55.888,55.897,55.878,55.878,11600000.0
2009-01-06 20:29:00,55.902,55.912,55.822,55.907,16000000.0
2009-01-06 20:30:00,55.875,55.875,55.851,55.857,27200000.0
2009-01-06 20:31:00,55.845,55.845,55.832,55.842,12800000.0
2009-01-06 20:32:00,55.841,55.841,55.816,55.816,12800000.0
2009-01-06 20:33:00,55.799,55.803,55.784,55.803,12800000.0
2009-01-06 20:34:00,55.812,55.823,55.812,55.815,11200000.0
2009-01-06 20:35:00,55.808,55.826,55.808,55.826,11200000.0
2009-01-06 20:36:00,55.835,55.835,55.815,55.819,16000000.0
2009-01-06 20:37:00,55.824,55.826,55.793,55.793,12800000.0
2009-01-06 20:38:00,55.787,55.801,55.778,55.778,12800000.0
2009-01-06 20:39:00,55.831,55.853,55.831,55.853,14800000.0
2009-01-06 20:40:00,55.844,55.848,55.833,55.837,11200000.0
2009-01-06 20:41:00,55.834,55.838,55.775,55.775,11200000.0
2009-01-06 20:42:00,55.761,55.772,55.761,55.772,11200000.0
2009-01-06 20:43:00,55.802,55.848,55.802,55.848,14400000.0
2009-01-06 20:44:00,55.87,55.887,55.87,55.883,11200000.0
2009-01-06 20:45:00,55.895,55.895,55.887,55.889,12800000.0
2009-01-06 20:46:00,55.887,55.888,55.876,55.876,14800000.0
2009-01-06 20:47:00,55.868,55.868,55.802,55.802,8000000.0
2009-01-06 20:48:00,55.81,55.823,55.81,55.82,17600000.0
2009-01-06 20:49:00,55.818,55.84,55.818,55.84,19200000.0
2009-01-06 20:50:00,55.844,55.852,55.844,55.852,16000000.0
2009-01-06 20:51:00,55.85,55.852,55.848,55.85,28200000.0
2009-01-06 20:52:00,55.835,55.85,55.835,55.844,12800000.0
2009-01-06 20:53:00,55.841,55.841,55.816,55.816,16000000.0
2009-01-06 20:54:00,55.798,55.822,55.798,55.818,12800000.0
2009-01-06 20:55:00,55.825,55.825,55.815,55.822,12800000.0
2009-01-06 20:56:00,55.82,55.831,55.819,55.831,12800000.0
2009-01-06 20:57:00,55.836,55.844,55.834,55.834,12800000.0
2009-01-06 20:58:00,55.831,55.851,55.831,55.841,15400000.0
2009-01-06 20:59:00,55.854,55.854,55.818,55.818,11200000.0
2009-01-06 21:00:00,55.806,55.82,55.804,55.82,18000000.0
2009-01-06 21:01:00,55.816,55.848,55.816,55.844,10600000.0
2009-01-06 21:02:00,55.857,55.861,55.85,55.852,16000000.0
2009-01-06 21:03:00,55.819,55.82,55.815,55.816,8000000.0
2009-01-06 21:04:00,55.834,55.843,55.829,55.841,9600000.0
2009-01-06 21:05:00,55.848,55.85,55.839,55.841,14400000.0
2009-01-06 21:06:00,55.824,55.833,55.725,55.813,14400000.0
2009-01-06 21:07:00,55.802,55.836,55.802,55.836,14400000.0
2009-01-06 21:08:00,55.853,55.86,55.849,55.854,16000000.0
2009-01-06 21:09:00,55.858,55.864,55.854,55.854,11200000.0
2009-01-06 21:10:00,55.854,55.898,55.854,55.898,6400000.0
2009-01-06 21:11:00,55.9,55.9,55.87,55.87,12800000.0
2009-01-06 21:12:00,55.854,55.891,55.854,55.891,12200000.0
2009-01-06 21:13:00,55.915,55.933,55.915,55.926,11200000.0
2009-01-06 21:14:00,55.935,55.945,55.905,55.905,12800000.0
2009-01-06 21:15:00,55.915,55.922,55.906,55.907,11200000.0
2009-01-06 21:16:00,55.897,55.905,55.895,55.902,19200000.0
2009-01-06 21:17:00,55.892,55.894,55.866,55.866,14400000.0
2009-01-06 21:18:00,55.889,55.917,55.889,55.914,11200000.0
2009-01-06 21:19:00,55.933,55.946,55.933,55.935,17600000.0
2009-01-06 21:20:00,55.912,55.929,55.911,55.929,14400000.0
2009-01-06 21:21:00,55.94,55.94,55.926,55.926,8000000.0
2009-01-06 21:22:00,55.92,55.933,55.92,55.922,12800000.0
2009-01-06 21:23:00,55.936,55.937,55.922,55.931,12800000.0
2009-01-06 21:24:00,55.937,55.958,55.937,55.956,11200000.0
2009-01-06 21:25:00,55.986,56.004,55.986,56.004,17600000.0
2009-01-06 21:26:00,56.008,56.008,55.98,55.983,23400000.0
2009-01-06 21:27:00,55.984,55.992,55.983,55.992,22400000.0
2009-01-06 21:28:00,55.999,56.007,55.99,55.993,11200000.0
2009-01-06 21:29:00,55.995,56.011,55.995,56.01,27600000.0
2009-01-06 21:30:00,56.017,56.017,56.008,56.011,12800000.0
2009-01-06 21:31:00,56.017,56.022,56.015,56.015,16000000.0
2009-01-06 21:32:00,56.016,56.02,56.012,56.02,8000000.0
2009-01-06 21:33:00,56.02,56.03,56.02,56.021,11200000.0
2009-01-06 21:34:00,56.02,56.02,55.992,55.992,18000000.0
2009-01-06 21:35:00,56.001,56.002,55.999,56.001,14400000.0
2009-01-06 21:36:00,56.001,56.001,55.979,55.979,11200000.0
2009-01-06 21:37:00,55.999,56.055,55.999,56.055,16000000.0
2009-01-06 21:38:00,56.062,56.064,56.052,56.057,13800000.0
2009-01-06 21:39:00,56.057,56.068,56.057,56.064,13200000.0
2009-01-06 21:40:00,56.062,56.064,56.057,56.059,9600000.0
2009-01-06 21:41:00,56.048,56.049,55.959,56.037,11200000.0
2009-01-06 21:42:00,56.022,56.046,56.022,56.042,8000000.0
2009-01-06 21:43:00,56.052,56.053,56.05,56.051,8000000.0
2009-01-06 21:44:00,56.025,56.036,56.018,56.029,17600000.0
2009-01-06 21:45:00,56.058,56.074,56.054,56.074,18000000.0
2009-01-06 21:46:00,56.076,56.076,56.052,56.052,6400000.0
2009-01-06 21:47:00,56.049,56.055,56.042,56.055,11200000.0
2009-01-06 21:48:00,56.078,56.118,56.078,56.118,35600000.0
2009-01-06 21:49:00,56.141,56.148,56.128,56.141,11200000.0
2009-01-06 21:50:00,56.144,56.144,56.126,56.139,12200000.0
2009-01-06 21:51:00,56.147,56.148,56.136,56.144,17600000.0
2009-01-06 21:52:00,56.146,56.15,56.143,56.15,11200000.0
2009-01-06 21:53:00,56.161,56.2,56.161,56.2,11200000.0
2009-01-06 21:54:00,56.204,56.204,56.188,56.192,11600000.0
2009-01-06 21:55:00,56.171,56.192,56.171,56.192,12800000.0
2009-01-06 21:56:00,56.201,56.205,56.192,56.199,12800000.0
2009-01-06 21:57:00,56.198,56.231,56.197,56.231,17600000.0
2009-01-06 21:58:00,56.226,56.236,56.226,56.228,8000000.0
2009-01-06 21:59:00,56.223,56.223,56.203,56.203,8000000.0
2009-01-06 22:00:00,56.198,56.22,56.198,56.22,17600000.0
2009-01-06 22:01:00,56.196,56.201,56.189,56.189,11200000.0
2009-01-06 22:02:00,56.161,56.166,56.153,56.155,11200000.0
2009-01-06 22:03:00,56.153,56.169,56.153,56.169,17600000.0
2009-01-06 22:04:00,56.204,56.233,56.204,56.218,16000000.0
2009-01-06 22:05:00,56.19,56.19,56.133,56.133,11200000.0
2009-01-06 22:06:00,56.125,56.139,56.106,56.139,12800000.0
2009-01-06 22:07:00,56.143,56.169,56.143,56.169,16000000.0
2009-01-06 22:08:00,56.187,56.197,56.174,56.184,16000000.0
2009-01-06 22:09:00,56.161,56.162,56.146,56.149,12200000.0
2009-01-06 22:10:00,56.126,56.127,56.117,56.122,22400000.0
2009-01-06 22:11:00,56.128,56.136,56.124,56.136,11200000.0
2009-01-06 22:12:00,56.142,56.142,56.129,56.142,12800000.0
2009-01-06 22:13:00,56.146,56.146,56.139,56.144,12800000.0
2009-01-06 22:14:00,56.133,56.136,56.125,56.125,12800000.0
2009-01-06 22:15:00,56.126,56.127,56.122,56.125,14400000.0
2009-01-06 22:16:00,56.131,56.139,56.128,56.131,18000000.0
2009-01-06 22:17:00,56.122,56.131,56.122,56.127,19200000.0
2009-01-06 22:18:00,56.135,56.143,56.133,56.143,11200000.0
2009-01-06 22:19:00,56.134,56.137,56.126,56.134,12800000.0
2009-01-06 22:20:00,56.125,56.135,56.12,56.121,12800000.0
2009-01-06 22:21:00,56.11,56.11,56.082,56.097,9600000.0
2009-01-06 22:22:00,56.07,56.079,56.057,56.079,12800000.0
2009-01-06 22:23:00,56.08,56.086,56.063,56.063,12800000.0
2009-01-06 22:24:00,56.057,56.07,56.057,56.07,11200000.0
2009-01-06 22:25:00,56.052,56.052,56.024,56.032,16000000.0
2009-01-06 22:26:00,56.034,56.041,56.031,56.039,11200000.0
2009-01-06 22:27:00,56.044,56.052,56.044,56.052,12800000.0
2009-01-06 22:28:00,56.047,56.047,56.027,56.027,11200000.0
2009-01-06 22:29:00,56.034,56.034,56.003,56.01,16000000.0
2009-01-06 22:30:00,56.001,56.002,55.989,55.994,17600000.0
2009-01-06 22:31:00,55.979,55.979,55.969,55.969,11200000.0
2009-01-06 22:32:00,55.992,55.995,55.986,55.991,12800000.0
2009-01-06 22:33:00,56.001,56.017,56.001,56.007,11200000.0
2009-01-06 22:34:00,55.98,55.98,55.951,55.972,12800000.0
2009-01-06 22:35:00,55.963,55.966,55.956,55.957,12800000.0
2009-01-06 22:36:00,55.948,55.948,55.942,55.946,43600000.0
2009-01-06 22:37:00,55.954,55.972,55.953,55.972,25000000.0
2009-01-06 22:38:00,55.986,55.986,55.971,55.985,17600000.0
2009-01-06 22:39:00,55.975,55.984,55.975,55.984,13200000.0
2009-01-06 22:40:00,55.988,56.003,55.988,56.003,17600000.0
2009-01-06 22:41:00,56.013,56.025,56.012,56.025,10600000.0
2009-01-06 22:42:00,56.039,56.039,56.027,56.027,8000000.0
2009-01-06 22:43:00,56.018,56.024,56.0,56.003,16000000.0
2009-01-06 22:44:00,55.999,55.999,55.991,55.996,12800000.0
2009-01-06 22:45:00,56.002,56.004,55.992,55.993,16000000.0
2009-01-06 22:46:00,55.994,55.994,55.966,55.976,11200000.0
2009-01-06 22:47:00,55.983,56.0,55.983,55.997,18000000.0
2009-01-06 22:48:00,56.005,56.006,55.982,55.982,11200000.0
2009-01-06 22:49:00,55.995,56.003,55.989,55.989,12800000.0
2009-01-06 22:50:00,55.972,55.972,55.961,55.965,8000000.0
2009-01-06 22:51:00,55.97,55.976,55.97,55.971,9600000.0
2009-01-06 22:52:00,55.962,55.976,55.958,55.976,11200000.0
2009-01-06 22:53:00,55.983,55.983,55.972,55.975,17600000.0
2009-01-06 22:54:00,55.985,55.996,55.985,55.989,12800000.0
2009-01-06 22:55:00,55.981,55.981,55.97,55.973,12800000.0
2009-01-06 22:56:00,55.983,55.983,55.973,55.973,9600000.0
2009-01-06 22:57:00,55.965,55.981,55.965,55.97,17600000.0
2009-01-06 22:58:00,55.972,55.985,55.969,55.984,14400000.0
2009-01-06 22:59:00,55.984,55.996,55.984,55.993,8000000.0
2009-01-06 23:00:00,55.993,56.0,55.982,56.0,18000000.0
2009-01-06 23:01:00,55.996,55.996,55.987,55.987,8000000.0
2009-01-06 23:02:00,55.973,56.014,55.973,55.973,17600000.0
2009-01-06 23:03:00,55.98,56.003,55.98,56.003,16000000.0
2009-01-06 23:04:00,55.988,55.996,55.987,55.989,11200000.0
2009-01-06 23:05:00,55.977,55.985,55.977,55.98,34000000.0
2009-01-06 23:06:00,55.98,55.983,55.98,55.983,12800000.0
2009-01-06 23:07:00,55.978,55.987,55.978,55.987,12800000.0
2009-01-06 23:08:00,55.986,55.992,55.979,55.979,16000000.0
2009-01-06 23:09:00,55.996,56.0,55.993,55.995,17600000.0
2009-01-06 23:10:00,56.0,56.011,55.993,56.001,12800000.0
2009-01-06 23:11:00,55.996,55.996,55.992,55.996,11200000.0
2009-01-06 23:12:00,55.983,56.001,55.982,56.001,15400000.0
2009-01-06 23:13:00,55.998,55.998,55.991,55.992,12800000.0
2009-01-06 23:14:00,55.992,55.992,55.986,55.986,11200000.0
2009-01-06 23:15:00,55.953,55.956,55.945,55.956,11200000.0
2009-01-06 23:16:00,55.968,55.978,55.944,55.978,18000000.0
2009-01-06 23:17:00,55.984,55.986,55.978,55.978,11200000.0
2009-01-06 23:18:00,55.976,55.985,55.964,55.974,11200000.0
2009-01-06 23:19:00,55.967,55.97,55.953,55.959,12800000.0
2009-01-06 23:20:00,55.951,55.958,55.934,55.943,13800000.0
2009-01-06 23:21:00,55.923,55.941,55.923,55.931,16000000.0
2009-01-06 23:22:00,55.939,55.939,55.923,55.923,11200000.0
2009-01-06 23:23:00,55.911,55.912,55.903,55.912,11200000.0
2009-01-06 23:24:00,55.899,55.909,55.889,55.909,11200000.0
2009-01-06 23:25:00,55.905,55.923,55.905,55.917,13800000.0
2009-01-06 23:26:00,55.933,55.933,55.909,55.913,12800000.0
2009-01-06 23:27:00,55.914,55.919,55.914,55.919,8000000.0
2009-01-06 23:28:00,55.874,55.889,55.869,55.882,16000000.0
2009-01-06 23:29:00,55.92,55.92,55.902,55.904,11200000.0
2009-01-06 23:30:00,55.915,55.926,55.914,55.915,16000000.0
2009-01-06 23:31:00,55.918,55.918,55.906,55.911,12800000.0
2009-01-06 23:32:00,55.94,55.961,55.94,55.954,18000000.0
2009-01-06 23:33:00,55.957,55.96,55.946,55.946,12800000.0
2009-01-06 23:34:00,55.959,55.962,55.955,55.96,16000000.0
2009-01-06 23:35:00,55.955,55.96,55.947,55.95,16000000.0
2009-01-06 23:36:00,55.968,55.968,55.96,55.963,12800000.0
2009-01-06 23:37:00,55.971,55.971,55.957,55.957,12800000.0
2009-01-06 23:38:00,55.958,55.972,55.958,55.972,10600000.0
2009-01-06 23:39:00,55.975,55.98,55.972,55.98,12800000.0
2009-01-06 23:40:00,55.963,55.964,55.946,55.963,35200000.0
2009-01-06 23:41:00,55.969,55.969,55.961,55.961,12800000.0
2009-01-06 23:42:00,55.962,55.965,55.954,55.956,17600000.0
2009-01-06 23:43:00,55.962,55.962,55.951,55.958,14400000.0
2009-01-06 23:44:00,55.953,55.953,55.939,55.946,16000000.0
2009-01-06 23:45:00,55.952,55.959,55.944,55.959,11200000.0
2009-01-06 23:46:00,55.977,55.988,55.977,55.988,17600000.0
2009-01-06 23:47:00,56.027,56.027,56.006,56.026,12800000.0
2009-01-06 23:48:00,56.035,56.041,56.031,56.035,17600000.0
2009-01-06 23:49:00,56.028,56.028,56.011,56.013,16000000.0
2009-01-06 23:50:00,56.02,56.02,56.014,56.017,11200000.0
2009-01-06 23:51:00,56.021,56.033,56.0,56.033,12800000.0
2009-01-06 23:52:00,56.031,56.031,56.01,56.026,12800000.0
2009-01-06 23:53:00,56.019,56.019,56.009,56.009,9600000.0
2009-01-06 23:54:00,56.009,56.018,55.989,56.018,14400000.0
2009-01-06 23:55:00,56.012,56.015,55.989,55.996,12800000.0
2009-01-06 23:56:00,56.033,56.06,55.95,55.95,11200000.0
2009-01-06 23:57:00,56.03,56.039,56.021,56.039,12800000.0
2009-01-06 23:58:00,56.062,56.076,56.054,56.076,11200000.0
2009-01-06 23:59:00,56.064,56.064,56.021,56.023,11200000.0
2009-01-07 00:00:00,56.015,56.034,56.009,56.009,17000000.0
2009-01-07 00:01:00,56.006,56.013,56.004,56.013,12800000.0
2009-01-07 00:02:00,56.014,56.014,55.98,56.005,11200000.0
2009-01-07 00:03:00,56.019,56.024,55.991,55.999,12800000.0
2009-01-07 00:04:00,55.996,56.019,55.996,56.019,9600000.0
2009-01-07 00:05:00,56.023,56.026,56.008,56.026,11200000.0
2009-01-07 00:06:00,56.031,56.033,56.024,56.028,11200000.0
2009-01-07 00:07:00,56.026,56.038,56.026,56.033,12800000.0
2009-01-07 00:08:00,56.029,56.044,56.029,56.042,12800000.0
2009-01-07 00:09:00,56.037,56.042,56.034,56.034,12800000.0
2009-01-07 00:10:00,56.041,56.053,56.04,56.049,12800000.0
2009-01-07 00:11:00,56.034,56.038,55.994,55.994,15400000.0
2009-01-07 00:12:00,55.952,55.964,55.95,55.95,12800000.0
2009-01-07 00:13:00,55.983,55.985,55.978,55.981,12800000.0
2009-01-07 00:14:00,55.956,55.956,55.877,55.877,14400000.0
2009-01-07 00:15:00,55.871,55.871,55.84,55.853,28800000.0
2009-01-07 00:16:00,55.847,55.848,55.839,55.839,14400000.0
2009-01-07 00:17:00,55.853,55.874,55.853,55.859,17600000.0
2009-01-07 00:18:00,55.867,55.874,55.867,55.873,12800000.0
2009-01-07 00:19:00,55.878,55.884,55.878,55.884,12800000.0
2009-01-07 00:20:00,55.884,55.884,55.877,55.877,18000000.0
2009-01-07 00:21:00,55.888,55.895,55.885,55.895,12800000.0
2009-01-07 00:22:00,55.868,55.89,55.868,55.88,17600000.0
2009-01-07 00:23:00,55.88,55.884,55.873,55.873,8000000.0
2009-01-07 00:24:00,55.886,55.891,55.877,55.889,14400000.0
2009-01-07 00:25:00,55.888,55.897,55.875,55.897,16000000.0
2009-01-07 00:26:00,55.89,55.902,55.885,55.902,12800000.0
2009-01-07 00:27:00,55.902,55.907,55.897,55.897,17600000.0
2009-01-07 00:28:00,55.887,55.899,55.886,55.899,32000000.0
2009-01-07 00:29:00,55.899,55.899,55.887,55.895,12800000.0
2009-01-07 00:30:00,55.9,55.926,55.9,55.926,11200000.0
2009-01-07 00:31:00,55.938,55.965,55.938,55.965,11200000.0
2009-01-07 00:32:00,55.962,55.971,55.956,55.971,12800000.0
2009-01-07 00:33:00,55.967,55.982,55.967,55.972,12800000.0
2009-01-07 00:34:00,55.972,55.975,55.966,55.968,19200000.0
2009-01-07 00:35:00,55.969,55.969,55.942,55.952,29200000.0
2009-01-07 00:36:00,55.959,55.962,55.94,55.96,17600000.0
2009-01-07 00:37:00,55.957,55.957,55.938,55.938,12200000.0
2009-01-07 00:38:00,55.941,55.952,55.941,55.943,17600000.0
2009-01-07 00:39:00,55.947,55.947,55.927,55.927,12800000.0
2009-01-07 00:40:00,55.905,55.905,55.88,55.88,16000000.0
2009-01-07 00:41:00,55.866,55.875,55.865,55.868,12800000.0
2009-01-07 00:42:00,55.859,55.915,55.859,55.915,12800000.0
2009-01-07 00:43:00,55.86,55.876,55.858,55.876,11200000.0
2009-01-07 00:44:00,55.891,55.892,55.867,55.88,17600000.0
2009-01-07 00:45:00,55.874,55.889,55.871,55.885,11200000.0
2009-01-07 00:46:00,55.863,55.863,55.781,55.83,14400000.0
2009-01-07 00:47:00,55.823,55.856,55.823,55.854,12800000.0
2009-01-07 00:48:00,55.876,55.878,55.865,55.865,12800000.0
2009-01-07 00:49:00,55.862,55.867,55.851,55.855,16000000.0
2009-01-07 00:50:00,55.85,55.866,55.85,55.856,11200000.0
2009-01-07 00:51:00,55.852,55.856,55.843,55.847,17600000.0
2009-01-07 00:52:00,55.839,55.839,55.82,55.82,11200000.0
2009-01-07 00:53:00,55.824,55.835,55.815,55.815,8000000.0
2009-01-07 00:54:00,55.798,55.806,55.797,55.806,17600000.0
2009-01-07 00:55:00,55.787,55.807,55.787,55.807,28800000.0
2009-01-07 00:56:00,55.814,55.819,55.803,55.803,12800000.0
2009-01-07 00:57:00,55.813,55.813,55.798,55.803,12800000.0
2009-01-07 00:58:00,55.795,55.807,55.795,55.807,12800000.0
2009-01-07 00:59:00,55.797,55.801,55.797,55.799,11200000.0
2009-01-07 01:00:00,55.81,55.821,55.805,55.821,16000000.0
2009-01-07 01:01:00,55.839,55.851,55.835,55.851,9600000.0
2009-01-07 01:02:00,55.841,55.841,55.827,55.827,11200000.0
2009-01-07 01:03:00,55.804,55.804,55.793,55.795,22400000.0
2009-01-07 01:04:00,55.809,55.809,55.787,55.787,12800000.0
2009-01-07 01:05:00,55.782,55.782,55.766,55.766,12800000.0
2009-01-07 01:06:00,55.766,55.798,55.73,55.779,12800000.0
2009-01-07 01:07:00,55.787,55.787,55.775,55.786,11200000.0
2009-01-07 01:08:00,55.795,55.802,55.792,55.8,16000000.0
2009-01-07 01:09:00,55.796,55.796,55.777,55.778,16000000.0
2009-01-07 01:10:00,55.764,55.771,55.763,55.767,9600000.0
2009-01-07 01:11:00,55.783,55.783,55.749,55.749,11200000.0
2009-01-07 01:12:00,55.77,55.779,55.77,55.779,8000000.0
2009-01-07 01:13:00,55.773,55.775,55.768,55.77,17600000.0
2009-01-07 01:14:00,55.779,55.785,55.776,55.785,9600000.0
2009-01-07 01:15:00,55.787,55.787,55.779,55.781,17600000.0
2009-01-07 01:16:00,55.781,55.781,55.767,55.767,25600000.0
2009-01-07 01:17:00,55.794,55.798,55.791,55.798,12800000.0
2009-01-07 01:18:00,55.802,55.81,55.794,55.794,12800000.0
2009-01-07 01:19:00,55.788,55.788,55.772,55.772,11200000.0
2009-01-07 01:20:00,55.761,55.764,55.723,55.723,19200000.0
2009-01-07 01:21:00,55.711,55.729,55.711,55.729,11200000.0
2009-01-07 01:22:00,55.741,55.751,55.737,55.746,12800000.0
2009-01-07 01:23:00,55.74,55.74,55.723,55.73,16000000.0
2009-01-07 01:24:00,55.734,55.745,55.734,55.738,12800000.0
2009-01-07 01:25:00,55.73,55.73,55.714,55.727,11600000.0
2009-01-07 01:26:00,55.709,55.709,55.702,55.702,11200000.0
2009-01-07 01:27:00,55.692,55.692,55.679,55.681,16000000.0
2009-01-07 01:28:00,55.676,55.676,55.667,55.668,14400000.0
2009-01-07 01:29:00,55.676,55.697,55.676,55.693,16000000.0
2009-01-07 01:30:00,55.688,55.688,55.667,55.667,11200000.0
2009-01-07 01:31:00,55.659,55.691,55.659,55.691,16000000.0
2009-01-07 01:32:00,55.709,55.718,55.694,55.699,12800000.0
2009-01-07 01:33:00,55.688,55.698,55.684,55.698,11200000.0
2009-01-07 01:34:00,55.69,55.69,55.664,55.679,24000000.0
2009-01-07 01:35:00,55.687,55.694,55.685,55.692,12800000.0
2009-01-07 01:36:00,55.686,55.69,55.671,55.671,11200000.0
2009-01-07 01:37:00,55.658,55.658,55.567,55.567,16000000.0
2009-01-07 01:38:00,55.556,55.569,55.552,55.559,17600000.0
2009-01-07 01:39:00,55.575,55.58,55.569,55.569,14400000.0
2009-01-07 01:40:00,55.565,55.565,55.546,55.546,9600000.0
2009-01-07 01:41:00,55.558,55.581,55.558,55.581,12800000.0
2009-01-07 01:42:00,55.583,55.588,55.581,55.584,11200000.0
2009-01-07 01:43:00,55.582,55.582,55.531,55.531,8000000.0
2009-01-07 01:44:00,55.536,55.544,55.536,55.54,10600000.0
2009-01-07 01:45:00,55.556,55.584,55.556,55.584,12800000.0
2009-01-07 01:46:00,55.574,55.593,55.574,55.593,16000000.0
2009-01-07 01:47:00,55.6,55.62,55.6,55.62,11200000.0
2009-01-07 01:48:00,55.653,55.668,55.644,55.668,12800000.0
2009-01-07 01:49:00,55.662,55.662,55.582,55.582,12800000.0
2009-01-07 01:50:00,55.573,55.573,55.56,55.56,14400000.0
2009-01-07 01:51:00,55.545,55.564,55.545,55.564,17600000.0
2009-01-07 01:52:00,55.578,55.611,55.578,55.603,21200000.0
2009-01-07 01:53:00,55.63,55.645,55.63,55.645,17600000.0
2009-01-07 01:54:00,55.63,55.646,55.63,55.645,12800000.0
2009-01-07 01:55:00,55.637,55.637,55.625,55.627,11200000.0
2009-01-07 01:56:00,55.625,55.625,55.619,55.624,12800000.0
2009-01-07 01:57:00,55.63,55.63,55.617,55.622,19200000.0
2009-01-07 01:58:00,55.61,55.623,55.61,55.621,11200000.0
2009-01-07 01:59:00,55.618,55.628,55.615,55.628,11200000.0
2009-01-07 02:00:00,55.632,55.646,55.632,55.646,11200000.0
2009-01-07 02:01:00,55.655,55.664,55.642,55.664,16800000.0
2009-01-07 02:02:00,55.656,55.669,55.652,55.669,11200000.0
2009-01-07 02:03:00,55.671,55.679,55.663,55.667,16000000.0
2009-01-07 02:04:00,55.667,55.671,55.661,55.661,11200000.0
2009-01-07 02:05:00,55.658,55.658,55.649,55.649,12200000.0
2009-01-07 02:06:00,55.653,55.688,55.653,55.688,14800000.0
2009-01-07 02:07:00,55.68,55.68,55.655,55.655,12800000.0
2009-01-07 02:08:00,55.664,55.68,55.644,55.644,17600000.0
2009-01-07 02:09:00,55.662,55.712,55.66,55.712,16000000.0
2009-01-07 02:10:00,55.715,55.748,55.715,55.748,16400000.0
2009-01-07 02:11:00,55.751,55.759,55.747,55.759,12800000.0
2009-01-07 02:12:00,55.745,55.763,55.742,55.752,17600000.0
2009-01-07 02:13:00,55.739,55.746,55.733,55.746,11200000.0
2009-01-07 02:14:00,55.751,55.751,55.745,55.748,11200000.0
2009-01-07 02:15:00,55.746,55.757,55.743,55.756,11600000.0
2009-01-07 02:16:00,55.764,55.764,55.756,55.757,11200000.0
2009-01-07 02:17:00,55.741,55.741,55.715,55.717,9600000.0
2009-01-07 02:18:00,55.7,55.736,55.7,55.736,12800000.0
2009-01-07 02:19:00,55.743,55.743,55.731,55.743,12800000.0
2009-01-07 02:20:00,55.752,55.755,55.657,55.755,12200000.0
2009-01-07 02:21:00,55.755,55.764,55.753,55.761,18000000.0
2009-01-07 02:22:00,55.759,55.767,55.757,55.757,14400000.0
2009-01-07 02:23:00,55.761,55.765,55.756,55.758,12800000.0
2009-01-07 02:24:00,55.761,55.773,55.761,55.766,11200000.0
2009-01-07 02:25:00,55.775,55.787,55.773,55.776,17600000.0
2009-01-07 02:26:00,55.771,55.771,55.762,55.762,12800000.0
2009-01-07 02:27:00,55.775,55.775,55.761,55.767,11200000.0
2009-01-07 02:28:00,55.786,55.827,55.786,55.827,12800000.0
2009-01-07 02:29:00,55.852,55.875,55.852,55.875,11200000.0
2009-01-07 02:30:00,55.87,55.876,55.862,55.874,12800000.0
2009-01-07 02:31:00,55.883,55.889,55.873,55.884,12800000.0
2009-01-07 02:32:00,55.884,55.891,55.881,55.883,11200000.0
2009-01-07 02:33:00,55.888,55.889,55.87,55.87,11200000.0
2009-01-07 02:34:00,55.86,55.874,55.86,55.87,14400000.0
2009-01-07 02:35:00,55.871,55.871,55.846,55.849,12800000.0
2009-01-07 02:36:00,55.843,55.843,55.829,55.829,12800000.0
2009-01-07 02:37:00,55.823,55.865,55.823,55.861,12800000.0
2009-01-07 02:38:00,55.885,55.908,55.885,55.904,17600000.0
2009-01-07 02:39:00,55.916,55.921,55.912,55.914,16000000.0
2009-01-07 02:40:00,55.941,55.959,55.941,55.958,16000000.0
2009-01-07 02:41:00,55.94,55.94,55.932,55.94,11200000.0
2009-01-07 02:42:00,55.94,55.973,55.94,55.973,11200000.0
2009-01-07 02:43:00,55.996,56.001,55.99,55.999,11200000.0
2009-01-07 02:44:00,56.011,56.021,56.007,56.02,11200000.0
2009-01-07 02:45:00,56.042,56.049,56.042,56.049,11200000.0
2009-01-07 02:46:00,56.062,56.142,56.062,56.142,11200000.0
2009-01-07 02:47:00,56.134,56.134,56.109,56.114,12800000.0
2009-01-07 02:48:00,56.108,56.143,56.056,56.056,11200000.0
2009-01-07 02:49:00,56.136,56.153,56.136,56.153,17600000.0
2009-01-07 02:50:00,56.165,56.172,56.151,56.162,12800000.0
2009-01-07 02:51:00,56.171,56.182,56.156,56.182,11200000.0
2009-01-07 02:52:00,56.173,56.208,56.169,56.208,11200000.0
2009-01-07 02:53:00,56.193,56.193,56.176,56.176,11200000.0
2009-01-07 02:54:00,56.186,56.187,56.04,56.04,12800000.0
2009-01-07 02:55:00,56.009,56.019,56.009,56.019,11200000.0
2009-01-07 02:56:00,56.023,56.04,56.016,56.016,11200000.0
2009-01-07 02:57:00,56.012,56.012,55.991,55.997,11200000.0
2009-01-07 02:58:00,55.987,56.004,55.941,55.941,11200000.0
2009-01-07 02:59:00,55.995,56.008,55.995,55.997,11200000.0
2009-01-07 03:00:00,55.99,56.0,55.987,55.997,12800000.0
2009-01-07 03:01:00,56.009,56.028,56.009,56.011,11200000.0
2009-01-07 03:02:00,56.014,56.038,56.014,56.038,17600000.0
2009-01-07 03:03:00,56.057,56.072,56.057,56.062,14400000.0
2009-01-07 03:04:00,56.055,56.066,56.043,56.065,11200000.0
2009-01-07 03:05:00,56.065,56.065,56.028,56.028,16000000.0
2009-01-07 03:06:00,56.024,56.052,56.024,56.045,16000000.0
2009-01-07 03:07:00,56.05,56.058,56.042,56.042,12800000.0
2009-01-07 03:08:00,56.069,56.1,56.069,56.1,11200000.0
2009-01-07 03:09:00,56.088,56.101,56.079,56.089,11200000.0
2009-01-07 03:10:00,56.096,56.112,56.083,56.112,16400000.0
2009-01-07 03:11:00,56.165,56.165,56.142,56.142,11200000.0
2009-01-07 03:12:00,56.12,56.12,56.096,56.096,11200000.0
2009-01-07 03:13:00,56.097,56.097,56.081,56.081,16000000.0
2009-01-07 03:14:00,56.073,56.073,56.054,56.062,16000000.0
2009-01-07 03:15:00,56.068,56.068,56.057,56.061,10000000.0
2009-01-07 03:16:00,56.039,56.039,56.023,56.027,12800000.0
2009-01-07 03:17:00,56.024,56.04,56.021,56.04,11200000.0
2009-01-07 03:18:00,56.041,56.049,56.036,56.036,11200000.0
2009-01-07 03:19:00,56.053,56.066,56.053,56.059,13200000.0
2009-01-07 03:20:00,56.059,56.087,56.056,56.087,11200000.0
2009-01-07 03:21:00,56.106,56.137,56.106,56.137,14400000.0
2009-01-07 03:22:00,56.142,56.142,56.121,56.121,14400000.0
2009-01-07 03:23:00,56.11,56.115,56.109,56.109,12800000.0
2009-01-07 03:24:00,56.105,56.107,56.098,56.107,11200000.0
2009-01-07 03:25:00,56.105,56.105,56.094,56.101,17000000.0
2009-01-07 03:26:00,56.099,56.113,56.094,56.113,11200000.0
2009-01-07 03:27:00,56.109,56.118,56.108,56.108,14400000.0
2009-01-07 03:28:00,56.107,56.112,56.103,56.11,12800000.0
2009-01-07 03:29:00,56.106,56.112,56.103,56.109,12800000.0
2009-01-07 03:30:00,56.123,56.123,56.11,56.111,14400000.0
2009-01-07 03:31:00,56.1,56.106,56.1,56.106,12600000.0
2009-01-07 03:32:00,56.106,56.111,56.09,56.09,12800000.0
2009-01-07 03:33:00,56.09,56.098,56.086,56.09,11200000.0
2009-01-07 03:34:00,56.082,56.085,56.07,56.085,11200000.0
2009-01-07 03:35:00,56.089,56.091,56.07,56.089,17600000.0
2009-01-07 03:36:00,56.098,56.104,56.085,56.085,12800000.0
2009-01-07 03:37:00,56.086,56.086,56.067,56.067,17600000.0
2009-01-07 03:38:00,56.07,56.071,56.059,56.059,11200000.0
2009-01-07 03:39:00,56.05,56.056,55.992,56.046,14400000.0
2009-01-07 03:40:00,56.068,56.076,56.068,56.075,11200000.0
2009-01-07 03:41:00,56.077,56.081,56.069,56.069,11200000.0
2009-01-07 03:42:00,56.076,56.08,56.074,56.078,12800000.0
2009-01-07 03:43:00,56.074,56.075,56.065,56.075,11200000.0
2009-01-07 03:44:00,56.078,56.091,56.078,56.09,11600000.0
2009-01-07 03:45:00,56.088,56.093,56.074,56.074,11200000.0
2009-01-07 03:46:00,56.078,56.078,56.06,56.068,12800000.0
2009-01-07 03:47:00,56.08,56.093,56.08,56.093,11200000.0
2009-01-07 03:48:00,56.104,56.113,56.104,56.113,11200000.0
2009-01-07 03:49:00,56.113,56.126,56.113,56.124,13200000.0
2009-01-07 03:50:00,56.107,56.107,56.094,56.1,13200000.0
2009-01-07 03:51:00,56.095,56.101,56.092,56.097,12800000.0
2009-01-07 03:52:00,56.091,56.092,56.08,56.081,15400000.0
2009-01-07 03:53:00,56.084,56.09,56.074,56.085,11200000.0
2009-01-07 03:54:00,56.09,56.097,56.08,56.096,12800000.0
2009-01-07 03:55:00,56.11,56.111,56.094,56.105,14400000.0
2009-01-07 03:56:00,56.105,56.105,56.094,56.1,11200000.0
2009-01-07 03:57:00,56.104,56.114,56.104,56.108,12800000.0
2009-01-07 03:58:00,56.103,56.105,56.097,56.102,10600000.0
2009-01-07 03:59:00,56.108,56.121,56.108,56.116,12800000.0
2009-01-07 04:00:00,56.106,56.116,56.095,56.099,14400000.0
2009-01-07 04:01:00,56.1,56.101,56.082,56.088,11200000.0
2009-01-07 04:02:00,56.084,56.089,56.076,56.088,12800000.0
2009-01-07 04:03:00,56.081,56.086,56.078,56.078,12800000.0
2009-01-07 04:04:00,56.073,56.083,56.073,56.075,12800000.0
2009-01-07 04:05:00,56.071,56.081,56.069,56.079,11200000.0
2009-01-07 04:06:00,56.075,56.076,56.066,56.066,14400000.0
2009-01-07 04:07:00,56.056,56.067,56.052,56.067,14400000.0
2009-01-07 04:08:00,56.067,56.075,56.067,56.075,12800000.0
2009-01-07 04:09:00,56.076,56.081,56.074,56.074,11200000.0
2009-01-07 04:10:00,56.098,56.115,56.094,56.115,17600000.0
2009-01-07 04:11:00,56.113,56.121,56.112,56.116,12200000.0
2009-01-07 04:12:00,56.116,56.121,56.116,56.121,12800000.0
2009-01-07 04:13:00,56.122,56.122,56.116,56.116,11200000.0
2009-01-07 04:14:00,56.115,56.131,56.114,56.115,16000000.0
2009-01-07 04:15:00,56.12,56.12,56.113,56.118,12800000.0
2009-01-07 04:16:00,56.121,56.123,56.103,56.11,11200000.0
2009-01-07 04:17:00,56.117,56.131,56.117,56.131,14400000.0
2009-01-07 04:18:00,56.135,56.137,56.115,56.117,14400000.0
2009-01-07 04:19:00,56.132,56.132,56.105,56.114,12800000.0
2009-01-07 04:20:00,56.136,56.143,56.136,56.136,12800000.0
2009-01-07 04:21:00,56.137,56.138,56.133,56.138,11200000.0
2009-01-07 04:22:00,56.124,56.13,56.105,56.113,16000000.0
2009-01-07 04:23:00,56.13,56.139,56.129,56.129,12800000.0
2009-01-07 04:24:00,56.131,56.131,56.116,56.121,12800000.0
2009-01-07 04:25:00,56.127,56.129,56.114,56.114,14400000.0
2009-01-07 04:26:00,56.103,56.113,56.103,56.106,12800000.0
2009-01-07 04:27:00,56.097,56.097,56.056,56.056,18000000.0
2009-01-07 04:28:00,56.018,56.02,56.009,56.02,11200000.0
2009-01-07 04:29:00,56.046,56.047,56.038,56.046,12800000.0
2009-01-07 04:30:00,56.048,56.064,56.048,56.053,11200000.0
2009-01-07 04:31:00,56.05,56.05,56.037,56.047,12800000.0
2009-01-07 04:32:00,56.034,56.034,56.006,56.014,16000000.0
2009-01-07 04:33:00,55.995,55.996,55.968,55.968,16000000.0
2009-01-07 04:34:00,56.001,56.038,55.938,56.018,11200000.0
2009-01-07 04:35:00,56.014,56.014,56.005,56.007,12800000.0
2009-01-07 04:36:00,56.004,56.03,56.004,56.03,12000000.0
2009-01-07 04:37:00,56.044,56.052,56.044,56.045,12800000.0
2009-01-07 04:38:00,56.04,56.057,56.04,56.043,12800000.0
2009-01-07 04:39:00,56.037,56.055,56.037,56.049,12800000.0
2009-01-07 04:40:00,56.044,56.052,56.042,56.044,12800000.0
2009-01-07 04:41:00,56.046,56.046,56.037,56.037,12800000.0
2009-01-07 04:42:00,56.029,56.03,56.011,56.03,17600000.0
2009-01-07 04:43:00,56.03,56.03,55.994,55.995,12800000.0
2009-01-07 04:44:00,55.989,55.991,55.987,55.99,12800000.0
2009-01-07 04:45:00,55.999,56.002,55.996,56.002,17600000.0
2009-01-07 04:46:00,56.008,56.017,56.005,56.017,14400000.0
2009-01-07 04:47:00,56.009,56.009,55.992,55.999,14400000.0
2009-01-07 04:48:00,56.016,56.029,56.016,56.017,17600000.0
2009-01-07 04:49:00,56.02,56.029,56.02,56.025,8000000.0
2009-01-07 04:50:00,56.03,56.03,56.023,56.023,11200000.0
2009-01-07 04:51:00,56.032,56.032,56.026,56.031,11600000.0
2009-01-07 04:52:00,56.016,56.047,56.016,56.047,12800000.0
2009-01-07 04:53:00,56.042,56.056,56.042,56.047,17600000.0
2009-01-07 04:54:00,56.05,56.05,56.024,56.034,11200000.0
2009-01-07 04:55:00,56.035,56.036,56.026,56.031,11200000.0
2009-01-07 04:56:00,56.023,56.035,56.018,56.031,17600000.0
2009-01-07 04:57:00,56.034,56.036,56.027,56.036,13200000.0
2009-01-07 04:58:00,56.026,56.031,56.023,56.029,11200000.0
2009-01-07 04:59:00,56.036,56.046,56.032,56.046,12800000.0
2009-01-07 05:00:00,56.045,56.045,56.014,56.026,11200000.0
2009-01-07 05:01:00,56.02,56.02,56.009,56.013,14400000.0
2009-01-07 05:02:00,56.018,56.022,56.006,56.006,11200000.0
2009-01-07 05:03:00,56.017,56.017,56.002,56.016,12800000.0
2009-01-07 05:04:00,56.009,56.012,56.004,56.012,12800000.0
2009-01-07 05:05:00,56.015,56.016,56.007,56.008,11200000.0
2009-01-07 05:06:00,56.005,56.005,55.993,55.993,11200000.0
2009-01-07 05:07:00,55.992,56.01,55.979,56.004,14400000.0
2009-01-07 05:08:00,56.02,56.031,56.019,56.019,12800000.0
2009-01-07 05:09:00,56.001,56.011,56.001,56.011,9600000.0
2009-01-07 05:10:00,56.002,56.006,55.996,56.003,11200000.0
2009-01-07 05:11:00,55.988,56.012,55.988,56.012,12800000.0
2009-01-07 05:12:00,56.008,56.015,56.004,56.011,12800000.0
2009-01-07 05:13:00,56.016,56.021,56.014,56.017,11600000.0
2009-01-07 05:14:00,56.025,56.031,56.022,56.028,12800000.0
2009-01-07 05:15:00,56.015,56.025,55.997,56.007,16000000.0
2009-01-07 05:16:00,56.011,56.03,56.009,56.029,11200000.0
2009-01-07 05:17:00,56.034,56.044,56.034,56.044,11200000.0
2009-01-07 05:18:00,56.031,56.039,56.025,56.031,12800000.0
2009-01-07 05:19:00,56.027,56.036,56.027,56.028,16000000.0
2009-01-07 05:20:00,56.034,56.037,56.025,56.025,11200000.0
2009-01-07 05:21:00,56.033,56.049,56.03,56.046,17600000.0
2009-01-07 05:22:00,56.055,56.058,56.029,56.029,16000000.0
2009-01-07 05:23:00,56.029,56.037,56.026,56.03,12800000.0
2009-01-07 05:24:00,56.036,56.036,56.018,56.019,12800000.0
2009-01-07 05:25:00,56.001,56.004,55.992,55.993,12800000.0
2009-01-07 05:26:00,55.977,55.978,55.97,55.975,12800000.0
2009-01-07 05:27:00,55.976,55.976,55.965,55.974,12800000.0
2009-01-07 05:28:00,55.968,55.981,55.968,55.976,11200000.0
2009-01-07 05:29:00,55.994,56.017,55.994,56.017,12800000.0
2009-01-07 05:30:00,55.994,55.994,55.98,55.986,14400000.0
2009-01-07 05:31:00,55.981,55.992,55.972,55.992,17600000.0
2009-01-07 05:32:00,55.986,55.993,55.98,55.98,17000000.0
2009-01-07 05:33:00,55.986,55.986,55.976,55.98,11200000.0
2009-01-07 05:34:00,55.976,55.978,55.967,55.978,17600000.0
2009-01-07 05:35:00,55.97,55.988,55.97,55.98,12800000.0
2009-01-07 05:36:00,55.991,56.003,55.991,55.993,12800000.0
2009-01-07 05:37:00,55.988,55.992,55.988,55.991,11200000.0
2009-01-07 05:38:00,55.995,55.995,55.984,55.993,12800000.0
2009-01-07 05:39:00,55.965,55.996,55.959,55.996,11200000.0
2009-01-07 05:40:00,55.994,56.0,55.971,55.971,14400000.0
2009-01-07 05:41:00,55.97,55.977,55.953,55.977,13200000.0
2009-01-07 05:42:00,56.007,56.026,56.007,56.014,11200000.0
2009-01-07 05:43:00,56.01,56.01,55.971,55.98,12800000.0
2009-01-07 05:44:00,56.004,56.025,56.004,56.025,12200000.0
2009-01-07 05:45:00,56.02,56.023,56.008,56.023,16000000.0
2009-01-07 05:46:00,56.026,56.059,56.026,56.059,16000000.0
2009-01-07 05:47:00,56.049,56.049,56.024,56.024,11200000.0
2009-01-07 05:48:00,56.027,56.031,56.026,56.028,14400000.0
2009-01-07 05:49:00,56.044,56.053,56.044,56.053,17600000.0
2009-01-07 05:50:00,56.061,56.07,56.058,56.058,11200000.0
2009-01-07 05:51:00,56.059,56.059,56.03,56.03,11200000.0
2009-01-07 05:52:00,56.031,56.034,56.018,56.034,12800000.0
2009-01-07 05:53:00,56.042,56.073,56.041,56.073,17600000.0
2009-01-07 05:54:00,56.089,56.089,56.067,56.067,12800000.0
2009-01-07 05:55:00,56.057,56.057,55.964,55.964,11200000.0
2009-01-07 05:56:00,56.022,56.022,56.002,56.011,11200000.0
2009-01-07 05:57:00,56.022,56.028,56.02,56.024,12800000.0
2009-01-07 05:58:00,56.016,56.016,55.969,55.969,12800000.0
2009-01-07 05:59:00,55.97,55.975,55.953,55.953,12800000.0
2009-01-07 06:00:00,55.957,55.991,55.957,55.977,14400000.0
2009-01-07 06:01:00,55.956,55.993,55.956,55.993,16000000.0
2009-01-07 06:02:00,56.007,56.007,55.972,55.972,12800000.0
2009-01-07 06:03:00,55.981,55.987,55.981,55.985,12200000.0
2009-01-07 06:04:00,55.981,55.991,55.981,55.987,11200000.0
2009-01-07 06:05:00,55.985,55.985,55.971,55.98,14400000.0
2009-01-07 06:06:00,55.968,55.968,55.944,55.944,17600000.0
2009-01-07 06:07:00,55.941,55.941,55.935,55.938,12800000.0
2009-01-07 06:08:00,55.936,55.948,55.853,55.948,12800000.0
2009-01-07 06:09:00,55.948,55.948,55.943,55.944,11600000.0
2009-01-07 06:10:00,55.945,55.959,55.941,55.959,14400000.0
2009-01-07 06:11:00,55.954,55.954,55.938,55.944,17600000.0
2009-01-07 06:12:00,55.933,55.946,55.933,55.946,12800000.0
2009-01-07 06:13:00,55.952,55.965,55.943,55.965,9600000.0
2009-01-07 06:14:00,55.965,55.978,55.965,55.978,14400000.0
2009-01-07 06:15:00,55.963,55.969,55.948,55.952,17000000.0
2009-01-07 06:16:00,55.963,55.963,55.952,55.952,17600000.0
2009-01-07 06:17:00,55.952,55.954,55.947,55.95,10000000.0
2009-01-07 06:18:00,55.943,55.953,55.943,55.953,14400000.0
2009-01-07 06:19:00,55.958,55.962,55.955,55.962,9600000.0
2009-01-07 06:20:00,55.964,55.97,55.959,55.966,12800000.0
2009-01-07 06:21:00,55.966,55.966,55.955,55.955,12800000.0
2009-01-07 06:22:00,55.926,55.947,55.926,55.947,12800000.0
2009-01-07 06:23:00,55.962,55.962,55.951,55.951,17600000.0
2009-01-07 06:24:00,55.928,55.957,55.928,55.95,11200000.0
2009-01-07 06:25:00,55.965,55.966,55.957,55.961,11200000.0
2009-01-07 06:26:00,55.961,55.973,55.961,55.963,11200000.0
2009-01-07 06:27:00,55.966,55.966,55.959,55.963,11200000.0
2009-01-07 06:28:00,55.965,55.966,55.957,55.961,11200000.0
2009-01-07 06:29:00,55.95,55.957,55.938,55.938,12800000.0
2009-01-07 06:30:00,55.953,55.953,55.931,55.931,13200000.0
2009-01-07 06:31:00,55.941,55.943,55.935,55.937,12800000.0
2009-01-07 06:32:00,55.93,55.93,55.923,55.927,11200000.0
2009-01-07 06:33:00,55.93,55.942,55.925,55.938,17600000.0
2009-01-07 06:34:00,55.934,55.934,55.925,55.928,11200000.0
2009-01-07 06:35:00,55.921,55.933,55.921,55.933,12800000.0
2009-01-07 06:36:00,55.937,55.937,55.926,55.926,8000000.0
2009-01-07 06:37:00,55.95,55.967,55.945,55.955,12800000.0
2009-01-07 06:38:00,55.958,55.96,55.935,55.935,9000000.0
2009-01-07 06:39:00,55.942,55.966,55.942,55.955,12800000.0
2009-01-07 06:40:00,55.943,55.968,55.943,55.968,12800000.0
2009-01-07 06:41:00,55.973,55.978,55.969,55.976,12800000.0
2009-01-07 06:42:00,55.978,55.979,55.97,55.979,12800000.0
2009-01-07 06:43:00,55.975,55.984,55.973,55.984,12800000.0
2009-01-07 06:44:00,55.987,55.993,55.98,55.993,17600000.0
2009-01-07 06:45:00,55.981,55.995,55.981,55.99,17600000.0
2009-01-07 06:46:00,55.986,55.986,55.953,55.953,11200000.0
2009-01-07 06:47:00,55.952,55.958,55.948,55.953,12800000.0
2009-01-07 06:48:00,55.951,55.963,55.947,55.963,12800000.0
2009-01-07 06:49:00,55.959,55.97,55.944,55.957,12800000.0
2009-01-07 06:50:00,55.955,55.958,55.953,55.955,12800000.0
2009-01-07 06:51:00,55.96,55.969,55.957,55.957,12200000.0
2009-01-07 06:52:00,55.964,55.965,55.957,55.965,12800000.0
2009-01-07 06:53:00,55.965,55.98,55.965,55.976,17600000.0
2009-01-07 06:54:00,55.966,55.971,55.963,55.971,14400000.0
2009-01-07 06:55:00,55.968,55.971,55.961,55.97,11200000.0
2009-01-07 06:56:00,55.98,55.99,55.978,55.99,12800000.0
2009-01-07 06:57:00,55.988,55.988,55.967,55.973,11200000.0
2009-01-07 06:58:00,55.984,55.991,55.972,55.972,17600000.0
2009-01-07 06:59:00,55.984,55.985,55.967,55.985,12800000.0
2009-01-07 07:00:00,55.988,55.995,55.905,55.981,14800000.0
2009-01-07 07:01:00,55.983,55.984,55.967,55.967,17600000.0
2009-01-07 07:02:00,55.957,55.965,55.957,55.957,11200000.0
2009-01-07 07:03:00,55.964,55.978,55.959,55.959,12800000.0
2009-01-07 07:04:00,55.961,55.968,55.961,55.968,12800000.0
2009-01-07 07:05:00,55.966,55.966,55.946,55.956,10600000.0
2009-01-07 07:06:00,55.932,55.939,55.923,55.936,12800000.0
2009-01-07 07:07:00,55.953,55.961,55.953,55.961,11200000.0
2009-01-07 07:08:00,55.956,55.966,55.952,55.966,11600000.0
2009-01-07 07:09:00,55.972,55.993,55.972,55.993,12800000.0
2009-01-07 07:10:00,55.989,55.998,55.985,55.998,11600000.0
2009-01-07 07:11:00,56.004,56.004,55.986,55.986,12800000.0
2009-01-07 07:12:00,55.979,56.003,55.979,56.003,11200000.0
2009-01-07 07:13:00,56.008,56.008,55.971,55.971,12800000.0
2009-01-07 07:14:00,56.004,56.015,55.992,56.015,11200000.0
2009-01-07 07:15:00,56.013,56.013,55.993,55.995,11200000.0
2009-01-07 07:16:00,55.998,56.015,55.998,56.015,18000000.0
2009-01-07 07:17:00,56.019,56.019,56.008,56.009,12200000.0
2009-01-07 07:18:00,55.997,55.998,55.994,55.998,14400000.0
2009-01-07 07:19:00,56.0,56.0,55.99,55.997,12200000.0
2009-01-07 07:20:00,55.994,55.995,55.981,55.994,16400000.0
2009-01-07 07:21:00,55.984,55.985,55.967,55.983,12800000.0
2009-01-07 07:22:00,55.954,55.976,55.954,55.972,17600000.0
2009-01-07 07:23:00,55.994,55.994,55.987,55.988,11200000.0
2009-01-07 07:24:00,55.978,55.979,55.955,55.955,15400000.0
2009-01-07 07:25:00,55.973,55.98,55.962,55.976,16000000.0
2009-01-07 07:26:00,55.963,55.967,55.949,55.957,16000000.0
2009-01-07 07:27:00,55.947,55.947,55.941,55.946,8000000.0
2009-01-07 07:28:00,55.921,55.955,55.921,55.944,14400000.0
2009-01-07 07:29:00,55.944,55.95,55.939,55.944,14400000.0
2009-01-07 07:30:00,55.938,55.947,55.935,55.942,12800000.0
2009-01-07 07:31:00,55.934,55.957,55.934,55.957,17600000.0
2009-01-07 07:32:00,55.971,55.971,55.958,55.966,12800000.0
2009-01-07 07:33:00,55.927,55.927,55.835,55.837,9600000.0
2009-01-07 07:34:00,55.902,55.958,55.902,55.958,12800000.0
2009-01-07 07:35:00,55.956,55.956,55.934,55.934,16000000.0
2009-01-07 07:36:00,55.917,55.917,55.903,55.913,15400000.0
2009-01-07 07:37:00,55.873,55.897,55.865,55.897,11200000.0
2009-01-07 07:38:00,55.905,55.905,55.898,55.899,11200000.0
2009-01-07 07:39:00,55.909,55.916,55.905,55.91,11200000.0
2009-01-07 07:40:00,55.912,55.914,55.9,55.905,11200000.0
2009-01-07 07:41:00,55.919,55.919,55.907,55.916,12800000.0
2009-01-07 07:42:00,55.911,55.923,55.902,55.922,12200000.0
2009-01-07 07:43:00,55.932,55.944,55.932,55.941,12800000.0
2009-01-07 07:44:00,55.949,55.951,55.943,55.949,11200000.0
2009-01-07 07:45:00,55.932,55.932,55.924,55.926,11200000.0
2009-01-07 07:46:00,55.927,55.934,55.927,55.928,11200000.0
2009-01-07 07:47:00,55.918,55.934,55.918,55.934,13800000.0
2009-01-07 07:48:00,55.924,55.931,55.916,55.927,14400000.0
2009-01-07 07:49:00,55.94,55.959,55.936,55.951,17600000.0
2009-01-07 07:50:00,55.951,55.966,55.949,55.956,16000000.0
2009-01-07 07:51:00,55.927,55.945,55.927,55.942,12800000.0
2009-01-07 07:52:00,55.944,55.944,55.901,55.912,16000000.0
2009-01-07 07:53:00,55.899,55.899,55.879,55.884,12800000.0
2009-01-07 07:54:00,55.892,55.911,55.892,55.911,12800000.0
2009-01-07 07:55:00,55.901,55.901,55.884,55.887,12800000.0
2009-01-07 07:56:00,55.896,55.91,55.896,55.908,15400000.0
2009-01-07 07:57:00,55.915,55.925,55.915,55.924,11200000.0
2009-01-07 07:58:00,55.916,55.927,55.916,55.927,11200000.0
2009-01-07 07:59:00,55.913,55.913,55.893,55.905,12800000.0
2009-01-07 08:00:00,55.908,55.917,55.888,55.908,14400000.0
2009-01-07 08:01:00,55.907,55.922,55.895,55.898,14400000.0
2009-01-07 08:02:00,55.907,55.909,55.897,55.9,12800000.0
2009-01-07 08:03:00,55.924,55.93,55.919,55.928,11200000.0
2009-01-07 08:04:00,55.92,55.926,55.914,55.924,11200000.0
2009-01-07 08:05:00,55.916,55.917,55.908,55.909,14400000.0
2009-01-07 08:06:00,55.906,55.933,55.902,55.933,17600000.0
2009-01-07 08:07:00,55.948,55.973,55.941,55.973,11200000.0
2009-01-07 08:08:00,55.97,55.982,55.966,55.977,12800000.0
2009-01-07 08:09:00,55.974,55.987,55.973,55.978,12800000.0
2009-01-07 08:10:00,55.96,55.978,55.96,55.976,12800000.0
2009-01-07 08:11:00,55.994,55.994,55.972,55.977,11200000.0
2009-01-07 08:12:00,55.967,55.982,55.967,55.981,16000000.0
2009-01-07 08:13:00,55.991,56.019,55.991,56.016,11200000.0
2009-01-07 08:14:00,56.012,56.012,55.985,56.002,11600000.0
2009-01-07 08:15:00,56.008,56.008,55.975,55.989,16000000.0
2009-01-07 08:16:00,55.997,56.042,55.99,56.04,11200000.0
2009-01-07 08:17:00,56.044,56.052,56.04,56.044,12200000.0
2009-01-07 08:18:00,56.029,56.032,56.025,56.03,12200000.0
2009-01-07 08:19:00,56.027,56.027,56.013,56.019,14400000.0
2009-01-07 08:20:00,56.017,56.017,56.006,56.007,11200000.0
2009-01-07 08:21:00,55.991,55.991,55.969,55.969,9600000.0
2009-01-07 08:22:00,55.961,55.972,55.961,55.968,11200000.0
2009-01-07 08:23:00,55.979,55.987,55.979,55.987,11200000.0
2009-01-07 08:24:00,55.997,56.001,55.989,55.992,17600000.0
2009-01-07 08:25:00,55.995,56.01,55.995,56.002,13200000.0
2009-01-07 08:26:00,56.007,56.007,55.988,55.99,12800000.0
2009-01-07 08:27:00,55.966,55.966,55.94,55.94,12800000.0
2009-01-07 08:28:00,55.961,55.972,55.954,55.972,17600000.0
2009-01-07 08:29:00,55.984,55.984,55.975,55.976,14400000.0
2009-01-07 08:30:00,55.97,55.973,55.956,55.956,11200000.0
2009-01-07 08:31:00,55.941,55.954,55.941,55.953,12800000.0
2009-01-07 08:32:00,55.908,55.951,55.908,55.951,11200000.0
2009-01-07 08:33:00,55.927,55.936,55.92,55.931,11200000.0
2009-01-07 08:34:00,55.945,55.946,55.933,55.933,17600000.0
2009-01-07 08:35:00,55.941,55.941,55.897,55.897,17600000.0
2009-01-07 08:36:00,55.89,55.894,55.858,55.859,17600000.0
2009-01-07 08:37:00,55.847,55.847,55.818,55.825,11600000.0
2009-01-07 08:38:00,55.815,55.822,55.805,55.822,16000000.0
2009-01-07 08:39:00,55.8,55.816,55.8,55.811,16000000.0
2009-01-07 08:40:00,55.821,55.835,55.821,55.828,16000000.0
2009-01-07 08:41:00,55.82,55.82,55.8,55.8,17600000.0
2009-01-07 08:42:00,55.788,55.793,55.787,55.792,12800000.0
2009-01-07 08:43:00,55.79,55.797,55.784,55.785,12800000.0
2009-01-07 08:44:00,55.785,55.793,55.783,55.786,12800000.0
2009-01-07 08:45:00,55.798,55.798,55.756,55.756,16000000.0
2009-01-07 08:46:00,55.764,55.773,55.764,55.772,11200000.0
2009-01-07 08:47:00,55.773,55.773,55.757,55.764,11200000.0
2009-01-07 08:48:00,55.764,55.764,55.755,55.755,12800000.0
2009-01-07 08:49:00,55.743,55.761,55.743,55.751,17600000.0
2009-01-07 08:50:00,55.777,55.794,55.777,55.788,13200000.0
2009-01-07 08:51:00,55.792,55.797,55.78,55.797,17600000.0
2009-01-07 08:52:00,55.814,55.827,55.813,55.823,11200000.0
2009-01-07 08:53:00,55.832,55.847,55.832,55.839,16000000.0
2009-01-07 08:54:00,55.83,55.832,55.815,55.815,14800000.0
2009-01-07 08:55:00,55.81,55.812,55.79,55.79,15400000.0
2009-01-07 08:56:00,55.778,55.778,55.767,55.77,12800000.0
2009-01-07 08:57:00,55.747,55.748,55.737,55.737,11200000.0
2009-01-07 08:58:00,55.673,55.673,55.62,55.62,12800000.0
2009-01-07 08:59:00,55.648,55.666,55.648,55.655,12800000.0
2009-01-07 09:00:00,55.656,55.739,55.656,55.739,17600000.0
2009-01-07 09:01:00,55.757,55.79,55.752,55.754,11200000.0
2009-01-07 09:02:00,55.755,55.755,55.716,55.716,11200000.0
2009-01-07 09:03:00,55.725,55.737,55.7,55.718,16000000.0
2009-01-07 09:04:00,55.73,55.73,55.696,55.696,11200000.0
2009-01-07 09:05:00,55.672,55.681,55.664,55.664,11200000.0
2009-01-07 09:06:00,55.668,55.688,55.668,55.688,12800000.0
2009-01-07 09:07:00,55.689,55.689,55.678,55.687,12800000.0
2009-01-07 09:08:00,55.686,55.687,55.676,55.682,12800000.0
2009-01-07 09:09:00,55.681,55.687,55.672,55.681,17400000.0
2009-01-07 09:10:00,55.682,55.682,55.673,55.678,13200000.0
2009-01-07 09:11:00,55.68,55.681,55.672,55.672,12800000.0
2009-01-07 09:12:00,55.64,55.66,55.64,55.649,12800000.0
2009-01-07 09:13:00,55.668,55.672,55.661,55.661,11200000.0
2009-01-07 09:14:00,55.669,55.675,55.661,55.674,11200000.0
2009-01-07 09:15:00,55.681,55.7,55.681,55.7,11600000.0
2009-01-07 09:16:00,55.712,55.713,55.706,55.71,12800000.0
2009-01-07 09:17:00,55.762,55.782,55.762,55.782,11200000.0
2009-01-07 09:18:00,55.795,55.795,55.775,55.777,14400000.0
2009-01-07 09:19:00,55.779,55.78,55.763,55.763,12800000.0
2009-01-07 09:20:00,55.755,55.774,55.755,55.774,16000000.0
2009-01-07 09:21:00,55.765,55.765,55.756,55.759,11200000.0
2009-01-07 09:22:00,55.774,55.789,55.774,55.788,17600000.0
2009-01-07 09:23:00,55.787,55.789,55.777,55.783,12800000.0
2009-01-07 09:24:00,55.767,55.767,55.741,55.749,12800000.0
2009-01-07 09:25:00,55.762,55.778,55.761,55.778,12800000.0
2009-01-07 09:26:00,55.774,55.812,55.766,55.812,11200000.0
2009-01-07 09:27:00,55.808,55.808,55.796,55.799,11200000.0
2009-01-07 09:28:00,55.785,55.79,55.775,55.785,12800000.0
2009-01-07 09:29:00,55.812,55.877,55.812,55.877,11200000.0
2009-01-07 09:30:00,55.858,55.858,55.841,55.848,12800000.0
2009-01-07 09:31:00,55.836,55.836,55.773,55.773,12200000.0
2009-01-07 09:32:00,55.755,55.77,55.75,55.753,14400000.0
2009-01-07 09:33:00,55.738,55.761,55.738,55.761,12800000.0
2009-01-07 09:34:00,55.738,55.768,55.733,55.768,11200000.0
2009-01-07 09:35:00,55.746,55.754,55.742,55.751,12800000.0
2009-01-07 09:36:00,55.767,55.778,55.752,55.766,16000000.0
2009-01-07 09:37:00,55.765,55.791,55.725,55.778,16400000.0
2009-01-07 09:38:00,55.771,55.771,55.747,55.747,11200000.0
2009-01-07 09:39:00,55.724,55.744,55.724,55.744,12800000.0
2009-01-07 09:40:00,55.747,55.747,55.727,55.727,16000000.0
2009-01-07 09:41:00,55.734,55.734,55.722,55.722,11200000.0
2009-01-07 09:42:00,55.729,55.743,55.728,55.734,11200000.0
2009-01-07 09:43:00,55.727,55.733,55.723,55.723,12800000.0
2009-01-07 09:44:00,55.717,55.734,55.717,55.722,8000000.0
2009-01-07 09:45:00,55.728,55.74,55.728,55.728,12800000.0
2009-01-07 09:46:00,55.72,55.728,55.715,55.715,11200000.0
2009-01-07 09:47:00,55.751,55.755,55.742,55.742,12800000.0
2009-01-07 09:48:00,55.712,55.712,55.681,55.706,11200000.0
2009-01-07 09:49:00,55.751,55.755,55.744,55.749,12800000.0
2009-01-07 09:50:00,55.736,55.745,55.73,55.745,16000000.0
2009-01-07 09:51:00,55.756,55.798,55.756,55.798,16000000.0
2009-01-07 09:52:00,55.795,55.795,55.772,55.788,11200000.0
2009-01-07 09:53:00,55.769,55.779,55.759,55.759,12800000.0
2009-01-07 09:54:00,55.757,55.757,55.723,55.723,17600000.0
2009-01-07 09:55:00,55.69,55.69,55.66,55.66,11200000.0
2009-01-07 09:56:00,55.668,55.677,55.668,55.674,12800000.0
2009-01-07 09:57:00,55.661,55.668,55.622,55.622,17600000.0
2009-01-07 09:58:00,55.642,55.713,55.616,55.685,17600000.0
2009-01-07 09:59:00,55.667,55.667,55.642,55.663,17600000.0
2009-01-07 10:00:00,55.681,55.681,55.662,55.673,11200000.0
2009-01-07 10:01:00,55.663,55.668,55.648,55.648,12800000.0
2009-01-07 10:02:00,55.671,55.679,55.667,55.667,16400000.0
2009-01-07 10:03:00,55.662,55.682,55.662,55.669,11200000.0
2009-01-07 10:04:00,55.685,55.685,55.677,55.677,12800000.0
2009-01-07 10:05:00,55.674,55.689,55.672,55.672,8000000.0
2009-01-07 10:06:00,55.672,55.673,55.646,55.646,17600000.0
2009-01-07 10:07:00,55.624,55.626,55.598,55.609,12200000.0
2009-01-07 10:08:00,55.58,55.624,55.58,55.624,11200000.0
2009-01-07 10:09:00,55.613,55.631,55.603,55.631,12800000.0
2009-01-07 10:10:00,55.652,55.652,55.643,55.65,11200000.0
2009-01-07 10:11:00,55.646,55.655,55.645,55.651,11200000.0
2009-01-07 10:12:00,55.658,55.674,55.658,55.674,12800000.0
2009-01-07 10:13:00,55.676,55.703,55.676,55.703,12800000.0
2009-01-07 10:14:00,55.701,55.701,55.692,55.7,11200000.0
2009-01-07 10:15:00,55.689,55.692,55.682,55.687,12800000.0
2009-01-07 10:16:00,55.684,55.688,55.674,55.674,12800000.0
2009-01-07 10:17:00,55.657,55.662,55.653,55.658,11200000.0
2009-01-07 10:18:00,55.668,55.668,55.649,55.654,11200000.0
2009-01-07 10:19:00,55.632,55.642,55.63,55.642,11200000.0
2009-01-07 10:20:00,55.636,55.636,55.624,55.625,17600000.0
2009-01-07 10:21:00,55.613,55.613,55.595,55.599,8000000.0
2009-01-07 10:22:00,55.578,55.578,55.532,55.537,11200000.0
2009-01-07 10:23:00,55.528,55.531,55.501,55.501,11200000.0
2009-01-07 10:24:00,55.473,55.555,55.473,55.555,12800000.0
2009-01-07 10:25:00,55.557,55.557,55.523,55.535,11200000.0
2009-01-07 10:26:00,55.53,55.531,55.523,55.526,12800000.0
2009-01-07 10:27:00,55.511,55.515,55.501,55.515,11200000.0
2009-01-07 10:28:00,55.522,55.527,55.515,55.516,12800000.0
2009-01-07 10:29:00,55.536,55.572,55.536,55.572,11200000.0
2009-01-07 10:30:00,55.56,55.577,55.549,55.549,12200000.0
2009-01-07 10:31:00,55.549,55.549,55.523,55.541,12800000.0
2009-01-07 10:32:00,55.563,55.597,55.563,55.597,17600000.0
2009-01-07 10:33:00,55.605,55.611,55.604,55.604,11200000.0
2009-01-07 10:34:00,55.589,55.59,55.578,55.578,11200000.0
2009-01-07 10:35:00,55.569,55.577,55.561,55.577,11200000.0
2009-01-07 10:36:00,55.577,55.612,55.576,55.612,11200000.0
2009-01-07 10:37:00,55.627,55.627,55.537,55.614,11200000.0
2009-01-07 10:38:00,55.638,55.669,55.638,55.647,12800000.0
2009-01-07 10:39:00,55.625,55.63,55.613,55.614,11200000.0
2009-01-07 10:40:00,55.593,55.618,55.593,55.602,16000000.0
2009-01-07 10:41:00,55.563,55.569,55.543,55.543,12800000.0
2009-01-07 10:42:00,55.535,55.535,55.505,55.506,11200000.0
2009-01-07 10:43:00,55.471,55.473,55.458,55.468,11200000.0
2009-01-07 10:44:00,55.488,55.506,55.488,55.5,12800000.0
2009-01-07 10:45:00,55.509,55.509,55.486,55.49,12800000.0
2009-01-07 10:46:00,55.49,55.499,55.488,55.489,12800000.0
2009-01-07 10:47:00,55.46,55.477,55.452,55.466,12800000.0
2009-01-07 10:48:00,55.456,55.469,55.451,55.451,12800000.0
2009-01-07 10:49:00,55.436,55.451,55.436,55.451,11200000.0
2009-01-07 10:50:00,55.433,55.433,55.367,55.367,16000000.0
2009-01-07 10:51:00,55.384,55.399,55.336,55.336,17600000.0
2009-01-07 10:52:00,55.344,55.375,55.344,55.375,11200000.0
2009-01-07 10:53:00,55.397,55.409,55.386,55.391,11200000.0
2009-01-07 10:54:00,55.401,55.415,55.401,55.415,17600000.0
2009-01-07 10:55:00,55.438,55.446,55.43,55.446,11200000.0
2009-01-07 10:56:00,55.456,55.465,55.456,55.464,11200000.0
2009-01-07 10:57:00,55.461,55.461,55.434,55.444,16000000.0
2009-01-07 10:58:00,55.455,55.481,55.38,55.481,12800000.0
2009-01-07 10:59:00,55.489,55.489,55.448,55.448,11200000.0
2009-01-07 11:00:00,55.455,55.463,55.451,55.463,12800000.0
2009-01-07 11:01:00,55.465,55.474,55.465,55.474,12800000.0
2009-01-07 11:02:00,55.484,55.499,55.478,55.499,16000000.0
2009-01-07 11:03:00,55.484,55.521,55.484,55.519,12800000.0
2009-01-07 11:04:00,55.53,55.547,55.53,55.547,14400000.0
2009-01-07 11:05:00,55.547,55.547,55.527,55.539,9600000.0
2009-01-07 11:06:00,55.55,55.564,55.547,55.564,17600000.0
2009-01-07 11:07:00,55.586,55.599,55.577,55.594,17600000.0
2009-01-07 11:08:00,55.564,55.676,55.564,55.676,11200000.0
2009-01-07 11:09:00,55.696,55.73,55.696,55.72,17600000.0
2009-01-07 11:10:00,55.7,55.7,55.67,55.67,12800000.0
2009-01-07 11:11:00,55.659,55.67,55.647,55.67,11200000.0
2009-01-07 11:12:00,55.675,55.682,55.662,55.67,17000000.0
2009-01-07 11:13:00,55.661,55.661,55.631,55.644,14400000.0
2009-01-07 11:14:00,55.659,55.659,55.634,55.639,11200000.0
2009-01-07 11:15:00,55.629,55.656,55.629,55.656,11200000.0
2009-01-07 11:16:00,55.667,55.667,55.663,55.663,12800000.0
2009-01-07 11:17:00,55.661,55.67,55.648,55.67,11200000.0
2009-01-07 11:18:00,55.688,55.689,55.668,55.673,12800000.0
2009-01-07 11:19:00,55.696,55.696,55.679,55.695,17000000.0
2009-01-07 11:20:00,55.704,55.718,55.7,55.715,12800000.0
2009-01-07 11:21:00,55.715,55.715,55.693,55.699,14400000.0
2009-01-07 11:22:00,55.671,55.671,55.625,55.625,12800000.0
2009-01-07 11:23:00,55.627,55.628,55.617,55.625,11200000.0
2009-01-07 11:24:00,55.627,55.633,55.619,55.633,12800000.0
2009-01-07 11:25:00,55.606,55.606,55.569,55.569,17600000.0
2009-01-07 11:26:00,55.553,55.559,55.545,55.547,10600000.0
2009-01-07 11:27:00,55.561,55.564,55.55,55.554,8000000.0
2009-01-07 11:28:00,55.517,55.517,55.499,55.501,14400000.0
2009-01-07 11:29:00,55.477,55.489,55.47,55.489,14400000.0
2009-01-07 11:30:00,55.49,55.496,55.48,55.48,14400000.0
2009-01-07 11:31:00,55.495,55.523,55.495,55.519,11200000.0
2009-01-07 11:32:00,55.531,55.536,55.527,55.535,17600000.0
2009-01-07 11:33:00,55.535,55.554,55.535,55.545,12200000.0
2009-01-07 11:34:00,55.563,55.574,55.563,55.564,12800000.0
2009-01-07 11:35:00,55.56,55.58,55.56,55.58,11200000.0
2009-01-07 11:36:00,55.582,55.588,55.58,55.588,12800000.0
2009-01-07 11:37:00,55.582,55.582,55.541,55.541,11200000.0
2009-01-07 11:38:00,55.507,55.525,55.507,55.515,11200000.0
2009-01-07 11:39:00,55.52,55.57,55.52,55.57,11200000.0
2009-01-07 11:40:00,55.577,55.599,55.577,55.599,11200000.0
2009-01-07 11:41:00,55.622,55.637,55.622,55.63,9600000.0
2009-01-07 11:42:00,55.607,55.612,55.591,55.602,17000000.0
2009-01-07 11:43:00,55.613,55.613,55.57,55.571,11200000.0
2009-01-07 11:44:00,55.583,55.62,55.583,55.62,11200000.0
2009-01-07 11:45:00,55.619,55.619,55.605,55.606,14400000.0
2009-01-07 11:46:00,55.591,55.604,55.589,55.59,11200000.0
2009-01-07 11:47:00,55.596,55.596,55.573,55.595,17600000.0
2009-01-07 11:48:00,55.606,55.608,55.588,55.608,11200000.0
2009-01-07 11:49:00,55.604,55.623,55.604,55.617,12800000.0
2009-01-07 11:50:00,55.624,55.629,55.617,55.629,17600000.0
2009-01-07 11:51:00,55.624,55.638,55.624,55.637,11200000.0
2009-01-07 11:52:00,55.641,55.647,55.64,55.647,11200000.0
2009-01-07 11:53:00,55.653,55.657,55.64,55.64,16000000.0
2009-01-07 11:54:00,55.635,55.64,55.629,55.64,14800000.0
2009-01-07 11:55:00,55.633,55.657,55.591,55.657,11600000.0
2009-01-07 11:56:00,55.652,55.653,55.639,55.644,12800000.0
2009-01-07 11:57:00,55.636,55.649,55.63,55.648,18400000.0
2009-01-07 11:58:00,55.647,55.647,55.609,55.609,11200000.0
2009-01-07 11:59:00,55.636,55.647,55.627,55.627,11200000.0
2009-01-07 12:00:00,55.633,55.635,55.623,55.623,11200000.0
2009-01-07 12:01:00,55.607,55.608,55.595,55.595,11200000.0
2009-01-07 12:02:00,55.608,55.628,55.608,55.621,14400000.0
2009-01-07 12:03:00,55.626,55.627,55.615,55.626,11200000.0
2009-01-07 12:04:00,55.628,55.632,55.593,55.593,17600000.0
2009-01-07 12:05:00,55.579,55.599,55.579,55.599,17600000.0
2009-01-07 12:06:00,55.623,55.623,55.61,55.613,12800000.0
2009-01-07 12:07:00,55.604,55.604,55.59,55.601,11200000.0
2009-01-07 12:08:00,55.587,55.595,55.582,55.592,11200000.0
2009-01-07 12:09:00,55.585,55.59,55.581,55.584,14400000.0
2009-01-07 12:10:00,55.58,55.586,55.57,55.57,11200000.0
2009-01-07 12:11:00,55.572,55.578,55.56,55.56,12800000.0
2009-01-07 12:12:00,55.573,55.593,55.573,55.593,11200000.0
2009-01-07 12:13:00,55.603,55.618,55.601,55.618,11200000.0
2009-01-07 12:14:00,55.617,55.617,55.592,55.592,12800000.0
2009-01-07 12:15:00,55.6,55.618,55.598,55.615,12800000.0
2009-01-07 12:16:00,55.604,55.632,55.604,55.632,12800000.0
2009-01-07 12:17:00,55.648,55.648,55.573,55.642,17600000.0
2009-01-07 12:18:00,55.63,55.633,55.624,55.632,16000000.0
2009-01-07 12:19:00,55.646,55.646,55.63,55.644,12800000.0
2009-01-07 12:20:00,55.633,55.636,55.614,55.616,14400000.0
2009-01-07 12:21:00,55.623,55.636,55.614,55.62,16000000.0
2009-01-07 12:22:00,55.622,55.639,55.622,55.639,16000000.0
2009-01-07 12:23:00,55.63,55.63,55.604,55.613,14400000.0
2009-01-07 12:24:00,55.617,55.619,55.609,55.619,12200000.0
2009-01-07 12:25:00,55.629,55.636,55.62,55.62,11200000.0
2009-01-07 12:26:00,55.615,55.615,55.601,55.601,11200000.0
2009-01-07 12:27:00,55.595,55.625,55.595,55.625,11200000.0
2009-01-07 12:28:00,55.63,55.63,55.616,55.621,12200000.0
2009-01-07 12:29:00,55.612,55.622,55.612,55.618,17600000.0
2009-01-07 12:30:00,55.608,55.61,55.598,55.598,17600000.0
2009-01-07 12:31:00,55.59,55.59,55.564,55.572,12800000.0
2009-01-07 12:32:00,55.541,55.542,55.504,55.506,12800000.0
2009-01-07 12:33:00,55.491,55.491,55.453,55.465,14400000.0
2009-01-07 12:34:00,55.471,55.512,55.471,55.512,12200000.0
2009-01-07 12:35:00,55.53,55.544,55.53,55.538,11200000.0
2009-01-07 12:36:00,55.539,55.554,55.539,55.554,11200000.0
2009-01-07 12:37:00,55.561,55.579,55.561,55.574,11200000.0
2009-01-07 12:38:00,55.567,55.567,55.472,55.556,17600000.0
2009-01-07 12:39:00,55.538,55.538,55.514,55.514,16000000.0
2009-01-07 12:40:00,55.521,55.57,55.521,55.568,16000000.0
2009-01-07 12:41:00,55.585,55.6,55.585,55.593,12800000.0
2009-01-07 12:42:00,55.63,55.64,55.62,55.62,14400000.0
2009-01-07 12:43:00,55.619,55.619,55.598,55.618,12800000.0
2009-01-07 12:44:00,55.612,55.622,55.605,55.614,17600000.0
2009-01-07 12:45:00,55.609,55.609,55.596,55.608,16000000.0
2009-01-07 12:46:00,55.628,55.628,55.62,55.622,12800000.0
2009-01-07 12:47:00,55.614,55.631,55.614,55.616,12800000.0
2009-01-07 12:48:00,55.637,55.637,55.628,55.633,11200000.0
2009-01-07 12:49:00,55.635,55.635,55.624,55.624,16000000.0
2009-01-07 12:50:00,55.63,55.638,55.628,55.632,14800000.0
2009-01-07 12:51:00,55.603,55.603,55.589,55.589,11200000.0
2009-01-07 12:52:00,55.587,55.587,55.558,55.561,11200000.0
2009-01-07 12:53:00,55.568,55.596,55.568,55.594,11200000.0
2009-01-07 12:54:00,55.626,55.637,55.619,55.619,12800000.0
2009-01-07 12:55:00,55.615,55.621,55.612,55.612,16400000.0
2009-01-07 12:56:00,55.598,55.598,55.573,55.573,9600000.0
2009-01-07 12:57:00,55.566,55.574,55.565,55.565,11200000.0
2009-01-07 12:58:00,55.572,55.583,55.56,55.583,17000000.0
2009-01-07 12:59:00,55.582,55.59,55.579,55.579,16000000.0
2009-01-07 13:00:00,55.57,55.595,55.569,55.595,12800000.0
2009-01-07 13:01:00,55.591,55.605,55.588,55.605,14400000.0
2009-01-07 13:02:00,55.628,55.628,55.608,55.624,12800000.0
2009-01-07 13:03:00,55.633,55.633,55.621,55.626,16000000.0
2009-01-07 13:04:00,55.604,55.604,55.591,55.591,11200000.0
2009-01-07 13:05:00,55.589,55.597,55.563,55.567,12800000.0
2009-01-07 13:06:00,55.562,55.566,55.531,55.531,11200000.0
2009-01-07 13:07:00,55.54,55.557,55.54,55.552,14400000.0
2009-01-07 13:08:00,55.557,55.571,55.541,55.541,17600000.0
2009-01-07 13:09:00,55.543,55.543,55.528,55.538,12800000.0
2009-01-07 13:10:00,55.522,55.559,55.522,55.559,16000000.0
2009-01-07 13:11:00,55.563,55.568,55.556,55.556,11200000.0
2009-01-07 13:12:00,55.566,55.578,55.566,55.578,12800000.0
2009-01-07 13:13:00,55.576,55.58,55.572,55.576,17600000.0
2009-01-07 13:14:00,55.568,55.568,55.545,55.545,12800000.0
2009-01-07 13:15:00,55.567,55.572,55.556,55.572,12800000.0
2009-01-07 13:16:00,55.572,55.583,55.566,55.583,17600000.0
2009-01-07 13:17:00,55.594,55.603,55.591,55.603,9600000.0
2009-01-07 13:18:00,55.6,55.605,55.587,55.605,11200000.0
2009-01-07 13:19:00,55.605,55.605,55.597,55.598,15400000.0
2009-01-07 13:20:00,55.593,55.618,55.593,55.618,17600000.0
2009-01-07 13:21:00,55.613,55.641,55.609,55.641,11200000.0
2009-01-07 13:22:00,55.62,55.62,55.599,55.614,12800000.0
2009-01-07 13:23:00,55.592,55.595,55.586,55.589,17600000.0
2009-01-07 13:24:00,55.574,55.577,55.567,55.577,11200000.0
2009-01-07 13:25:00,55.565,55.584,55.565,55.583,17600000.0
2009-01-07 13:26:00,55.6,55.6,55.573,55.573,18000000.0
2009-01-07 13:27:00,55.591,55.607,55.591,55.596,11200000.0
2009-01-07 13:28:00,55.582,55.584,55.492,55.578,16000000.0
2009-01-07 13:29:00,55.478,55.571,55.478,55.55,11200000.0
2009-01-07 13:30:00,55.517,55.589,55.512,55.589,12800000.0
2009-01-07 13:31:00,55.589,55.593,55.583,55.593,11200000.0
2009-01-07 13:32:00,55.592,55.592,55.581,55.584,11200000.0
2009-01-07 13:33:00,55.59,55.596,55.59,55.592,19200000.0
2009-01-07 13:34:00,55.585,55.594,55.583,55.583,12800000.0
2009-01-07 13:35:00,55.578,55.578,55.529,55.529,36800000.0
2009-01-07 13:36:00,55.511,55.524,55.495,55.524,17600000.0
2009-01-07 13:37:00,55.544,55.544,55.536,55.538,14400000.0
2009-01-07 13:38:00,55.534,55.534,55.513,55.516,33600000.0
2009-01-07 13:39:00,55.516,55.517,55.512,55.516,14400000.0
2009-01-07 13:40:00,55.518,55.524,55.517,55.52,40000000.0
2009-01-07 13:41:00,55.504,55.506,55.495,55.506,16000000.0
2009-01-07 13:42:00,55.499,55.505,55.49,55.49,11200000.0
2009-01-07 13:43:00,55.524,55.542,55.524,55.542,27200000.0
2009-01-07 13:44:00,55.552,55.559,55.544,55.548,33600000.0
2009-01-07 13:45:00,55.549,55.565,55.549,55.559,20800000.0
2009-01-07 13:46:00,55.569,55.569,55.544,55.544,24000000.0
2009-01-07 13:47:00,55.547,55.562,55.535,55.535,12800000.0
2009-01-07 13:48:00,55.505,55.556,55.505,55.555,12200000.0
2009-01-07 13:49:00,55.56,55.56,55.542,55.542,17600000.0
2009-01-07 13:50:00,55.539,55.549,55.53,55.545,11600000.0
2009-01-07 13:51:00,55.54,55.541,55.528,55.533,24000000.0
2009-01-07 13:52:00,55.536,55.541,55.528,55.528,12800000.0
2009-01-07 13:53:00,55.542,55.544,55.533,55.533,17000000.0
2009-01-07 13:54:00,55.537,55.553,55.537,55.546,25000000.0
2009-01-07 13:55:00,55.545,55.565,55.545,55.557,14400000.0
2009-01-07 13:56:00,55.565,55.568,55.561,55.564,14400000.0
2009-01-07 13:57:00,55.565,55.571,55.545,55.571,28200000.0
2009-01-07 13:58:00,55.586,55.586,55.57,55.574,14400000.0
2009-01-07 13:59:00,55.57,55.57,55.55,55.55,32000000.0
2009-01-07 14:00:00,55.559,55.566,55.559,55.562,48000000.0
2009-01-07 14:01:00,55.538,55.538,55.513,55.52,32000000.0
2009-01-07 14:02:00,55.533,55.547,55.533,55.547,14400000.0
2009-01-07 14:03:00,55.552,55.56,55.552,55.559,14400000.0
2009-01-07 14:04:00,55.557,55.574,55.556,55.563,11600000.0
2009-01-07 14:05:00,55.552,55.56,55.552,55.56,24000000.0
2009-01-07 14:06:00,55.561,55.561,55.553,55.561,36800000.0
2009-01-07 14:07:00,55.557,55.566,55.555,55.564,40000000.0
2009-01-07 14:08:00,55.574,55.574,55.563,55.563,8000000.0
2009-01-07 14:09:00,55.568,55.568,55.558,55.563,33600000.0
2009-01-07 14:10:00,55.556,55.559,55.549,55.549,33400000.0
2009-01-07 14:11:00,55.545,55.55,55.541,55.545,14400000.0
2009-01-07 14:12:00,55.54,55.551,55.539,55.543,27200000.0
2009-01-07 14:13:00,55.545,55.545,55.537,55.541,14400000.0
2009-01-07 14:14:00,55.543,55.543,55.528,55.528,12800000.0
2009-01-07 14:15:00,55.526,55.526,55.508,55.508,28800000.0
2009-01-07 14:16:00,55.518,55.533,55.518,55.533,25600000.0
2009-01-07 14:17:00,55.528,55.551,55.528,55.55,12800000.0
2009-01-07 14:18:00,55.548,55.57,55.548,55.57,15400000.0
2009-01-07 14:19:00,55.582,55.592,55.579,55.579,12800000.0
2009-01-07 14:20:00,55.548,55.56,55.548,55.56,26000000.0
2009-01-07 14:21:00,55.548,55.562,55.548,55.562,28800000.0
2009-01-07 14:22:00,55.592,55.611,55.592,55.593,24000000.0
2009-01-07 14:23:00,55.596,55.605,55.584,55.584,48400000.0
2009-01-07 14:24:00,55.582,55.587,55.581,55.581,12800000.0
2009-01-07 14:25:00,55.583,55.589,55.577,55.581,12800000.0
2009-01-07 14:26:00,55.581,55.589,55.57,55.57,12800000.0
2009-01-07 14:27:00,55.564,55.594,55.564,55.594,17600000.0
2009-01-07 14:28:00,55.581,55.584,55.572,55.578,11200000.0
2009-01-07 14:29:00,55.578,55.587,55.573,55.574,37200000.0
2009-01-07 14:30:00,55.564,55.574,55.564,55.567,22400000.0
2009-01-07 14:31:00,55.568,55.577,55.568,55.574,20800000.0
2009-01-07 14:32:00,55.571,55.571,55.55,55.55,40000000.0
2009-01-07 14:33:00,55.536,55.541,55.53,55.537,23400000.0
2009-01-07 14:34:00,55.556,55.556,55.543,55.543,33600000.0
2009-01-07 14:35:00,55.534,55.544,55.532,55.544,14400000.0
2009-01-07 14:36:00,55.562,55.568,55.557,55.568,13200000.0
2009-01-07 14:37:00,55.588,55.601,55.586,55.601,11200000.0
2009-01-07 14:38:00,55.606,55.609,55.602,55.602,56000000.0
2009-01-07 14:39:00,55.597,55.613,55.597,55.606,12800000.0
2009-01-07 14:40:00,55.616,55.641,55.616,55.637,14400000.0
2009-01-07 14:41:00,55.655,55.673,55.653,55.666,56000000.0
2009-01-07 14:42:00,55.669,55.679,55.664,55.674,12800000.0
2009-01-07 14:43:00,55.648,55.65,55.629,55.629,25600000.0
2009-01-07 14:44:00,55.618,55.621,55.611,55.612,11200000.0
2009-01-07 14:45:00,55.617,55.617,55.594,55.599,11200000.0
2009-01-07 14:46:00,55.598,55.603,55.598,55.603,11200000.0
2009-01-07 14:47:00,55.603,55.622,55.603,55.622,16000000.0
2009-01-07 14:48:00,55.626,55.634,55.626,55.634,19200000.0
2009-01-07 14:49:00,55.641,55.693,55.641,55.693,32000000.0
2009-01-07 14:50:00,55.686,55.686,55.645,55.651,28800000.0
2009-01-07 14:51:00,55.626,55.644,55.621,55.64,32000000.0
2009-01-07 14:52:00,55.648,55.648,55.629,55.629,12800000.0
2009-01-07 14:53:00,55.625,55.634,55.624,55.624,17600000.0
2009-01-07 14:54:00,55.619,55.652,55.619,55.646,12800000.0
2009-01-07 14:55:00,55.652,55.661,55.652,55.657,16000000.0
2009-01-07 14:56:00,55.647,55.662,55.639,55.639,12800000.0
2009-01-07 14:57:00,55.639,55.65,55.632,55.649,12800000.0
2009-01-07 14:58:00,55.661,55.666,55.651,55.651,17600000.0
2009-01-07 14:59:00,55.665,55.68,55.665,55.674,8000000.0
2009-01-07 15:00:00,55.67,55.675,55.67,55.675,14400000.0
2009-01-07 15:01:00,55.674,55.685,55.674,55.679,12800000.0
2009-01-07 15:02:00,55.684,55.694,55.677,55.694,27200000.0
2009-01-07 15:03:00,55.686,55.695,55.679,55.683,12800000.0
2009-01-07 15:04:00,55.7,55.708,55.696,55.7,24000000.0
2009-01-07 15:05:00,55.698,55.705,55.696,55.703,11200000.0
2009-01-07 15:06:00,55.715,55.73,55.715,55.724,11200000.0
2009-01-07 15:07:00,55.725,55.725,55.705,55.719,26000000.0
2009-01-07 15:08:00,55.721,55.728,55.71,55.728,22400000.0
2009-01-07 15:09:00,55.745,55.747,55.737,55.737,16000000.0
2009-01-07 15:10:00,55.754,55.763,55.75,55.75,40000000.0
2009-01-07 15:11:00,55.749,55.749,55.744,55.744,32400000.0
2009-01-07 15:12:00,55.74,55.74,55.73,55.731,30400000.0
2009-01-07 15:13:00,55.728,55.741,55.728,55.741,45200000.0
2009-01-07 15:14:00,55.744,55.752,55.725,55.725,35200000.0
2009-01-07 15:15:00,55.679,55.679,55.574,55.574,22400000.0
2009-01-07 15:16:00,55.557,55.569,55.531,55.569,37200000.0
2009-01-07 15:17:00,55.564,55.564,55.477,55.477,22400000.0
2009-01-07 15:18:00,55.459,55.459,55.42,55.441,22400000.0
2009-01-07 15:19:00,55.453,55.453,55.424,55.424,16000000.0
2009-01-07 15:20:00,55.446,55.501,55.446,55.501,24000000.0
2009-01-07 15:21:00,55.533,55.55,55.533,55.55,14400000.0
2009-01-07 15:22:00,55.555,55.606,55.555,55.606,14400000.0
2009-01-07 15:23:00,55.605,55.605,55.571,55.571,48000000.0
2009-01-07 15:24:00,55.57,55.57,55.558,55.563,25600000.0
2009-01-07 15:25:00,55.537,55.555,55.537,55.545,27200000.0
2009-01-07 15:26:00,55.541,55.541,55.533,55.535,40000000.0
2009-01-07 15:27:00,55.547,55.574,55.544,55.574,29200000.0
2009-01-07 15:28:00,55.569,55.572,55.559,55.562,70400000.0
2009-01-07 15:29:00,55.56,55.601,55.495,55.601,46800000.0
2009-01-07 15:30:00,55.481,55.559,55.457,55.463,114600000.0
2009-01-07 15:31:00,55.534,55.534,55.522,55.522,60800000.0
2009-01-07 15:32:00,55.531,55.546,55.529,55.546,30400000.0
2009-01-07 15:33:00,55.553,55.565,55.553,55.564,30400000.0
2009-01-07 15:34:00,55.606,55.643,55.606,55.636,22400000.0
2009-01-07 15:35:00,55.635,55.639,55.612,55.612,33600000.0
2009-01-07 15:36:00,55.609,55.639,55.609,55.639,32000000.0
2009-01-07 15:37:00,55.656,55.664,55.637,55.638,29800000.0
2009-01-07 15:38:00,55.634,55.702,55.634,55.702,58600000.0
2009-01-07 15:39:00,55.713,55.774,55.713,55.763,37200000.0
2009-01-07 15:40:00,55.764,55.775,55.76,55.763,35000000.0
2009-01-07 15:41:00,55.751,55.751,55.705,55.705,25600000.0
2009-01-07 15:42:00,55.684,55.701,55.683,55.701,43600000.0
2009-01-07 15:43:00,55.706,55.738,55.706,55.738,27200000.0
2009-01-07 15:44:00,55.704,55.71,55.703,55.705,27200000.0
2009-01-07 15:45:00,55.712,55.712,55.683,55.694,16000000.0
2009-01-07 15:46:00,55.711,55.719,55.705,55.719,14400000.0
2009-01-07 15:47:00,55.733,55.744,55.73,55.735,30400000.0
2009-01-07 15:48:00,55.749,55.767,55.749,55.761,27200000.0
2009-01-07 15:49:00,55.755,55.765,55.755,55.764,11200000.0
2009-01-07 15:50:00,55.778,55.785,55.763,55.763,25600000.0
2009-01-07 15:51:00,55.764,55.786,55.759,55.786,43200000.0
2009-01-07 15:52:00,55.775,55.784,55.771,55.771,20800000.0
2009-01-07 15:53:00,55.778,55.794,55.778,55.792,24000000.0
2009-01-07 15:54:00,55.798,55.798,55.786,55.796,28800000.0
2009-01-07 15:55:00,55.806,55.848,55.806,55.848,24000000.0
2009-01-07 15:56:00,55.84,55.84,55.823,55.829,51200000.0
2009-01-07 15:57:00,55.815,55.823,55.806,55.806,12800000.0
2009-01-07 15:58:00,55.784,55.786,55.76,55.786,19200000.0
2009-01-07 15:59:00,55.771,55.771,55.755,55.766,37200000.0
2009-01-07 16:00:00,55.748,55.748,55.697,55.71,51600000.0
2009-01-07 16:01:00,55.689,55.689,55.648,55.648,41600000.0
2009-01-07 16:02:00,55.641,55.685,55.641,55.666,22400000.0
2009-01-07 16:03:00,55.669,55.682,55.668,55.682,64000000.0
2009-01-07 16:04:00,55.705,55.705,55.659,55.663,44800000.0
2009-01-07 16:05:00,55.659,55.677,55.659,55.67,48000000.0
2009-01-07 16:06:00,55.692,55.692,55.67,55.67,35200000.0
2009-01-07 16:07:00,55.682,55.708,55.682,55.708,32000000.0
2009-01-07 16:08:00,55.734,55.746,55.732,55.734,44200000.0
2009-01-07 16:09:00,55.746,55.762,55.738,55.738,45200000.0
2009-01-07 16:10:00,55.733,55.76,55.733,55.756,41600000.0
2009-01-07 16:11:00,55.757,55.779,55.757,55.778,14400000.0
2009-01-07 16:12:00,55.787,55.8,55.786,55.798,55400000.0
2009-01-07 16:13:00,55.826,55.842,55.826,55.835,11200000.0
2009-01-07 16:14:00,55.824,55.829,55.818,55.818,49600000.0
2009-01-07 16:15:00,55.811,55.826,55.811,55.822,59200000.0
2009-01-07 16:16:00,55.818,55.827,55.814,55.827,17600000.0
2009-01-07 16:17:00,55.849,55.864,55.849,55.864,38400000.0
2009-01-07 16:18:00,55.859,55.859,55.809,55.809,38400000.0
2009-01-07 16:19:00,55.799,55.8,55.778,55.796,22400000.0
2009-01-07 16:20:00,55.796,55.804,55.784,55.804,11600000.0
2009-01-07 16:21:00,55.816,55.832,55.816,55.832,27200000.0
2009-01-07 16:22:00,55.841,55.851,55.819,55.85,41600000.0
2009-01-07 16:23:00,55.85,55.85,55.838,55.844,43200000.0
2009-01-07 16:24:00,55.813,55.813,55.787,55.787,17600000.0
2009-01-07 16:25:00,55.797,55.808,55.796,55.798,33600000.0
2009-01-07 16:26:00,55.798,55.803,55.798,55.798,17600000.0
2009-01-07 16:27:00,55.792,55.796,55.787,55.787,35600000.0
2009-01-07 16:28:00,55.775,55.781,55.773,55.781,27200000.0
2009-01-07 16:29:00,55.782,55.785,55.778,55.785,11200000.0
2009-01-07 16:30:00,55.772,55.772,55.756,55.756,43200000.0
2009-01-07 16:31:00,55.755,55.761,55.714,55.714,42000000.0
2009-01-07 16:32:00,55.701,55.731,55.692,55.731,12800000.0
2009-01-07 16:33:00,55.741,55.77,55.739,55.77,27600000.0
2009-01-07 16:34:00,55.786,55.798,55.777,55.786,35200000.0
2009-01-07 16:35:00,55.788,55.788,55.774,55.774,52800000.0
2009-01-07 16:36:00,55.773,55.773,55.739,55.739,51200000.0
2009-01-07 16:37:00,55.741,55.742,55.726,55.726,41000000.0
2009-01-07 16:38:00,55.709,55.712,55.704,55.706,40000000.0
2009-01-07 16:39:00,55.698,55.698,55.683,55.684,35200000.0
2009-01-07 16:40:00,55.677,55.681,55.667,55.667,56000000.0
2009-01-07 16:41:00,55.663,55.665,55.639,55.655,73400000.0
2009-01-07 16:42:00,55.65,55.661,55.649,55.65,54800000.0
2009-01-07 16:43:00,55.68,55.692,55.68,55.688,17600000.0
2009-01-07 16:44:00,55.699,55.72,55.699,55.72,11200000.0
2009-01-07 16:45:00,55.741,55.766,55.741,55.759,57600000.0
2009-01-07 16:46:00,55.763,55.763,55.735,55.735,12800000.0
2009-01-07 16:47:00,55.73,55.746,55.728,55.737,70800000.0
2009-01-07 16:48:00,55.734,55.741,55.727,55.741,53600000.0
2009-01-07 16:49:00,55.725,55.732,55.722,55.73,36800000.0
2009-01-07 16:50:00,55.756,55.76,55.747,55.752,75200000.0
2009-01-07 16:51:00,55.754,55.785,55.754,55.785,32000000.0
2009-01-07 16:52:00,55.776,55.782,55.769,55.781,46200000.0
2009-01-07 16:53:00,55.749,55.763,55.744,55.763,30400000.0
2009-01-07 16:54:00,55.789,55.797,55.787,55.797,11200000.0
2009-01-07 16:55:00,55.817,55.817,55.804,55.813,27600000.0
2009-01-07 16:56:00,55.809,55.827,55.809,55.824,36800000.0
2009-01-07 16:57:00,55.806,55.814,55.804,55.804,19200000.0
2009-01-07 16:58:00,55.773,55.777,55.755,55.777,12200000.0
2009-01-07 16:59:00,55.778,55.796,55.727,55.727,51200000.0
2009-01-07 17:00:00,55.736,55.778,55.736,55.77,50000000.0
2009-01-07 17:01:00,55.743,55.743,55.685,55.685,40400000.0
2009-01-07 17:02:00,55.669,55.674,55.655,55.673,33600000.0
2009-01-07 17:03:00,55.69,55.691,55.675,55.685,44800000.0
2009-01-07 17:04:00,55.685,55.737,55.684,55.736,42000000.0
2009-01-07 17:05:00,55.748,55.748,55.668,55.668,54400000.0
2009-01-07 17:06:00,55.646,55.646,55.598,55.598,59200000.0
2009-01-07 17:07:00,55.534,55.571,55.521,55.558,35000000.0
2009-01-07 17:08:00,55.565,55.565,55.48,55.493,68800000.0
2009-01-07 17:09:00,55.515,55.553,55.515,55.553,59200000.0
2009-01-07 17:10:00,55.583,55.588,55.58,55.588,25600000.0
2009-01-07 17:11:00,55.587,55.618,55.587,55.616,38400000.0
2009-01-07 17:12:00,55.623,55.623,55.571,55.571,25600000.0
2009-01-07 17:13:00,55.586,55.59,55.578,55.587,28800000.0
2009-01-07 17:14:00,55.609,55.609,55.585,55.586,22400000.0
2009-01-07 17:15:00,55.589,55.589,55.502,55.502,19200000.0
2009-01-07 17:16:00,55.457,55.457,55.413,55.413,9600000.0
2009-01-07 17:17:00,55.39,55.39,55.364,55.377,37800000.0
2009-01-07 17:18:00,55.351,55.351,55.316,55.316,57600000.0
2009-01-07 17:19:00,55.316,55.324,55.298,55.318,24400000.0
2009-01-07 17:20:00,55.323,55.323,55.311,55.311,16000000.0
2009-01-07 17:21:00,55.323,55.323,55.309,55.31,28800000.0
2009-01-07 17:22:00,55.3,55.303,55.23,55.23,19200000.0
2009-01-07 17:23:00,55.253,55.255,55.232,55.232,11200000.0
2009-01-07 17:24:00,55.227,55.244,55.225,55.225,12800000.0
2009-01-07 17:25:00,55.172,55.172,55.129,55.141,17600000.0
2009-01-07 17:26:00,55.112,55.131,55.104,55.131,35200000.0
2009-01-07 17:27:00,55.154,55.16,55.149,55.159,46800000.0
2009-01-07 17:28:00,55.159,55.176,55.159,55.162,31400000.0
2009-01-07 17:29:00,55.181,55.192,55.176,55.192,27200000.0
2009-01-07 17:30:00,55.182,55.182,55.143,55.143,17600000.0
2009-01-07 17:31:00,55.097,55.101,55.085,55.094,88000000.0
2009-01-07 17:32:00,55.096,55.119,55.089,55.089,52200000.0
2009-01-07 17:33:00,55.08,55.136,55.08,55.136,36800000.0
2009-01-07 17:34:00,55.133,55.133,55.118,55.127,64000000.0
2009-01-07 17:35:00,55.125,55.126,55.107,55.125,43200000.0
2009-01-07 17:36:00,55.134,55.14,55.124,55.132,33000000.0
2009-01-07 17:37:00,55.151,55.157,55.133,55.157,16000000.0
2009-01-07 17:38:00,55.156,55.161,55.151,55.161,35200000.0
2009-01-07 17:39:00,55.154,55.158,55.148,55.158,16000000.0
2009-01-07 17:40:00,55.156,55.17,55.155,55.17,75200000.0
2009-01-07 17:41:00,55.183,55.19,55.182,55.185,12800000.0
2009-01-07 17:42:00,55.157,55.174,55.149,55.174,12800000.0
2009-01-07 17:43:00,55.187,55.209,55.187,55.209,17600000.0
2009-01-07 17:44:00,55.226,55.23,55.22,55.22,30400000.0
2009-01-07 17:45:00,55.236,55.251,55.236,55.242,30400000.0
2009-01-07 17:46:00,55.25,55.272,55.25,55.264,41600000.0
2009-01-07 17:47:00,55.26,55.265,55.25,55.265,57000000.0
2009-01-07 17:48:00,55.28,55.286,55.267,55.267,58000000.0
2009-01-07 17:49:00,55.276,55.296,55.273,55.296,46400000.0
2009-01-07 17:50:00,55.299,55.307,55.299,55.301,12800000.0
2009-01-07 17:51:00,55.278,55.28,55.267,55.28,49600000.0
2009-01-07 17:52:00,55.265,55.265,55.245,55.253,43200000.0
2009-01-07 17:53:00,55.254,55.254,55.229,55.229,34000000.0
2009-01-07 17:54:00,55.22,55.227,55.219,55.227,38400000.0
2009-01-07 17:55:00,55.208,55.208,55.148,55.148,40400000.0
2009-01-07 17:56:00,55.141,55.164,55.129,55.155,44800000.0
2009-01-07 17:57:00,55.158,55.168,55.156,55.158,36800000.0
2009-01-07 17:58:00,55.165,55.173,55.165,55.171,17600000.0
2009-01-07 17:59:00,55.186,55.295,55.186,55.295,62200000.0
2009-01-07 18:00:00,55.325,55.331,55.284,55.284,51200000.0
2009-01-07 18:01:00,55.295,55.295,55.281,55.286,31400000.0
2009-01-07 18:02:00,55.286,55.286,55.264,55.279,24000000.0
2009-01-07 18:03:00,55.287,55.307,55.287,55.307,36800000.0
2009-01-07 18:04:00,55.318,55.341,55.31,55.335,33600000.0
2009-01-07 18:05:00,55.358,55.366,55.358,55.366,13200000.0
2009-01-07 18:06:00,55.375,55.388,55.37,55.388,30400000.0
2009-01-07 18:07:00,55.383,55.413,55.383,55.413,11200000.0
2009-01-07 18:08:00,55.412,55.412,55.377,55.388,85200000.0
2009-01-07 18:09:00,55.41,55.44,55.41,55.418,33400000.0
2009-01-07 18:10:00,55.41,55.478,55.395,55.478,16000000.0
2009-01-07 18:11:00,55.5,55.508,55.488,55.508,12800000.0
2009-01-07 18:12:00,55.538,55.602,55.538,55.602,12200000.0
2009-01-07 18:13:00,55.63,55.63,55.557,55.557,26600000.0
2009-01-07 18:14:00,55.534,55.54,55.527,55.532,19200000.0
2009-01-07 18:15:00,55.542,55.543,55.522,55.536,30400000.0
2009-01-07 18:16:00,55.507,55.514,55.492,55.514,55400000.0
2009-01-07 18:17:00,55.518,55.518,55.471,55.471,43200000.0
2009-01-07 18:18:00,55.458,55.463,55.449,55.462,30400000.0
2009-01-07 18:19:00,55.462,55.463,55.449,55.451,46400000.0
2009-01-07 18:20:00,55.449,55.458,55.449,55.455,43200000.0
2009-01-07 18:21:00,55.448,55.454,55.444,55.449,13200000.0
2009-01-07 18:22:00,55.464,55.48,55.464,55.474,33600000.0
2009-01-07 18:23:00,55.465,55.465,55.451,55.457,45800000.0
2009-01-07 18:24:00,55.47,55.48,55.459,55.459,52800000.0
2009-01-07 18:25:00,55.461,55.474,55.457,55.461,33600000.0
2009-01-07 18:26:00,55.467,55.474,55.465,55.469,30800000.0
2009-01-07 18:27:00,55.466,55.492,55.466,55.491,33600000.0
2009-01-07 18:28:00,55.49,55.496,55.474,55.474,12800000.0
2009-01-07 18:29:00,55.473,55.494,55.463,55.494,25600000.0
2009-01-07 18:30:00,55.497,55.504,55.489,55.489,36800000.0
2009-01-07 18:31:00,55.469,55.486,55.468,55.486,11200000.0
2009-01-07 18:32:00,55.476,55.476,55.453,55.456,70400000.0
2009-01-07 18:33:00,55.464,55.491,55.464,55.491,32000000.0
2009-01-07 18:34:00,55.504,55.504,55.472,55.487,19200000.0
2009-01-07 18:35:00,55.475,55.493,55.475,55.48,43200000.0
2009-01-07 18:36:00,55.48,55.491,55.478,55.48,69200000.0
2009-01-07 18:37:00,55.454,55.478,55.452,55.478,36800000.0
2009-01-07 18:38:00,55.468,55.468,55.456,55.459,49600000.0
2009-01-07 18:39:00,55.47,55.478,55.467,55.473,76800000.0
2009-01-07 18:40:00,55.475,55.485,55.472,55.485,65600000.0
2009-01-07 18:41:00,55.492,55.499,55.482,55.499,72000000.0
2009-01-07 18:42:00,55.504,55.513,55.501,55.505,78400000.0
2009-01-07 18:43:00,55.499,55.525,55.496,55.525,49600000.0
2009-01-07 18:44:00,55.554,55.554,55.535,55.535,30400000.0
2009-01-07 18:45:00,55.533,55.533,55.508,55.511,12800000.0
2009-01-07 18:46:00,55.545,55.576,55.545,55.566,12800000.0
2009-01-07 18:47:00,55.529,55.534,55.524,55.524,14400000.0
2009-01-07 18:48:00,55.527,55.529,55.519,55.519,28800000.0
2009-01-07 18:49:00,55.515,55.523,55.508,55.523,23400000.0
2009-01-07 18:50:00,55.523,55.573,55.523,55.564,46400000.0
2009-01-07 18:51:00,55.573,55.59,55.566,55.59,12800000.0
2009-01-07 18:52:00,55.598,55.625,55.597,55.625,19200000.0
2009-01-07 18:53:00,55.636,55.642,55.631,55.634,30400000.0
2009-01-07 18:54:00,55.634,55.639,55.63,55.636,19200000.0
2009-01-07 18:55:00,55.632,55.634,55.616,55.628,22400000.0
2009-01-07 18:56:00,55.612,55.614,55.599,55.604,16000000.0
2009-01-07 18:57:00,55.615,55.651,55.615,55.651,19200000.0
2009-01-07 18:58:00,55.618,55.624,55.611,55.62,32000000.0
2009-01-07 18:59:00,55.624,55.624,55.618,55.621,32000000.0
2009-01-07 19:00:00,55.611,55.612,55.493,55.493,14400000.0
2009-01-07 19:01:00,55.454,55.491,55.454,55.477,19200000.0
2009-01-07 19:02:00,55.487,55.487,55.464,55.468,43200000.0
2009-01-07 19:03:00,55.458,55.458,55.391,55.394,14400000.0
2009-01-07 19:04:00,55.391,55.391,55.371,55.379,17600000.0
2009-01-07 19:05:00,55.386,55.398,55.386,55.397,22400000.0
2009-01-07 19:06:00,55.395,55.405,55.381,55.381,56000000.0
2009-01-07 19:07:00,55.362,55.362,55.353,55.355,35200000.0
2009-01-07 19:08:00,55.364,55.366,55.355,55.355,22400000.0
2009-01-07 19:09:00,55.36,55.366,55.346,55.346,12800000.0
2009-01-07 19:10:00,55.353,55.355,55.353,55.354,8000000.0
2009-01-07 19:11:00,55.359,55.364,55.352,55.361,30400000.0
2009-01-07 19:12:00,55.348,55.366,55.345,55.345,24000000.0
2009-01-07 19:13:00,55.361,55.372,55.361,55.372,13200000.0
2009-01-07 19:14:00,55.383,55.392,55.375,55.388,12800000.0
2009-01-07 19:15:00,55.385,55.396,55.381,55.395,16000000.0
2009-01-07 19:16:00,55.4,55.403,55.385,55.393,12800000.0
2009-01-07 19:17:00,55.398,55.398,55.394,55.396,14400000.0
2009-01-07 19:18:00,55.411,55.509,55.411,55.509,32000000.0
2009-01-07 19:19:00,55.522,55.543,55.509,55.543,11200000.0
2009-01-07 19:20:00,55.556,55.557,55.542,55.551,14400000.0
2009-01-07 19:21:00,55.55,55.553,55.533,55.533,17600000.0
2009-01-07 19:22:00,55.521,55.53,55.51,55.53,14400000.0
2009-01-07 19:23:00,55.533,55.54,55.522,55.535,16000000.0
2009-01-07 19:24:00,55.532,55.532,55.513,55.53,47400000.0
2009-01-07 19:25:00,55.528,55.535,55.524,55.535,11200000.0
2009-01-07 19:26:00,55.538,55.545,55.538,55.543,41600000.0
2009-01-07 19:27:00,55.537,55.537,55.49,55.49,14400000.0
2009-01-07 19:28:00,55.481,55.488,55.473,55.474,12800000.0
2009-01-07 19:29:00,55.464,55.464,55.449,55.458,12800000.0
2009-01-07 19:30:00,55.466,55.467,55.461,55.461,11200000.0
2009-01-07 19:31:00,55.461,55.489,55.461,55.481,13200000.0
2009-01-07 19:32:00,55.488,55.501,55.483,55.483,11200000.0
2009-01-07 19:33:00,55.507,55.509,55.501,55.501,11200000.0
2009-01-07 19:34:00,55.511,55.52,55.506,55.506,12800000.0
2009-01-07 19:35:00,55.499,55.499,55.489,55.492,17600000.0
2009-01-07 19:36:00,55.478,55.478,55.465,55.469,16000000.0
2009-01-07 19:37:00,55.451,55.472,55.451,55.472,11200000.0
2009-01-07 19:38:00,55.469,55.471,55.466,55.466,9600000.0
2009-01-07 19:39:00,55.463,55.472,55.463,55.466,12800000.0
2009-01-07 19:40:00,55.454,55.473,55.454,55.455,11200000.0
2009-01-07 19:41:00,55.467,55.474,55.466,55.474,11200000.0
2009-01-07 19:42:00,55.472,55.478,55.472,55.474,10600000.0
2009-01-07 19:43:00,55.475,55.482,55.475,55.482,19200000.0
2009-01-07 19:44:00,55.495,55.507,55.494,55.5,11200000.0
2009-01-07 19:45:00,55.519,55.529,55.512,55.529,16000000.0
2009-01-07 19:46:00,55.519,55.522,55.515,55.515,13800000.0
2009-01-07 19:47:00,55.517,55.546,55.517,55.534,17600000.0
2009-01-07 19:48:00,55.542,55.542,55.507,55.507,12800000.0
2009-01-07 19:49:00,55.493,55.495,55.489,55.489,29800000.0
2009-01-07 19:50:00,55.477,55.478,55.474,55.475,12800000.0
2009-01-07 19:51:00,55.464,55.464,55.446,55.456,12800000.0
2009-01-07 19:52:00,55.436,55.447,55.426,55.437,16000000.0
2009-01-07 19:53:00,55.422,55.443,55.421,55.428,12800000.0
2009-01-07 19:54:00,55.436,55.447,55.436,55.447,12800000.0
2009-01-07 19:55:00,55.448,55.465,55.447,55.465,11600000.0
2009-01-07 19:56:00,55.459,55.465,55.459,55.46,9600000.0
2009-01-07 19:57:00,55.461,55.468,55.46,55.468,9600000.0
2009-01-07 19:58:00,55.468,55.472,55.462,55.462,11200000.0
2009-01-07 19:59:00,55.469,55.474,55.443,55.443,12800000.0
2009-01-07 20:00:00,55.424,55.424,55.362,55.363,17600000.0
2009-01-07 20:01:00,55.323,55.323,55.273,55.273,11600000.0
2009-01-07 20:02:00,55.263,55.267,55.258,55.259,17600000.0
2009-01-07 20:03:00,55.266,55.321,55.266,55.321,16000000.0
2009-01-07 20:04:00,55.322,55.33,55.322,55.326,30400000.0
2009-01-07 20:05:00,55.324,55.328,55.314,55.314,12800000.0
2009-01-07 20:06:00,55.306,55.327,55.306,55.327,11200000.0
2009-01-07 20:07:00,55.343,55.353,55.343,55.349,9600000.0
2009-01-07 20:08:00,55.341,55.405,55.341,55.405,38400000.0
2009-01-07 20:09:00,55.444,55.455,55.431,55.431,11200000.0
2009-01-07 20:10:00,55.439,55.439,55.43,55.431,16000000.0
2009-01-07 20:11:00,55.431,55.434,55.418,55.418,11600000.0
2009-01-07 20:12:00,55.422,55.424,55.418,55.422,8000000.0
2009-01-07 20:13:00,55.422,55.43,55.42,55.422,26600000.0
2009-01-07 20:14:00,55.421,55.423,55.36,55.417,14800000.0
2009-01-07 20:15:00,55.408,55.408,55.377,55.377,8400000.0
2009-01-07 20:16:00,55.352,55.352,55.319,55.341,28800000.0
2009-01-07 20:17:00,55.316,55.316,55.295,55.298,33600000.0
2009-01-07 20:18:00,55.304,55.324,55.304,55.324,32000000.0
2009-01-07 20:19:00,55.334,55.338,55.328,55.328,11200000.0
2009-01-07 20:20:00,55.318,55.328,55.318,55.324,19200000.0
2009-01-07 20:21:00,55.329,55.341,55.324,55.341,16000000.0
2009-01-07 20:22:00,55.336,55.352,55.336,55.351,14400000.0
2009-01-07 20:23:00,55.356,55.358,55.343,55.343,12800000.0
2009-01-07 20:24:00,55.345,55.349,55.337,55.337,8000000.0
2009-01-07 20:25:00,55.33,55.342,55.33,55.342,11200000.0
2009-01-07 20:26:00,55.351,55.358,55.348,55.352,16000000.0
2009-01-07 20:27:00,55.355,55.358,55.341,55.341,12800000.0
2009-01-07 20:28:00,55.371,55.39,55.371,55.381,11200000.0
2009-01-07 20:29:00,55.41,55.469,55.346,55.422,16400000.0
2009-01-07 20:30:00,55.406,55.407,55.398,55.401,27200000.0
2009-01-07 20:31:00,55.409,55.423,55.409,55.423,12800000.0
2009-01-07 20:32:00,55.43,55.45,55.427,55.45,13200000.0
2009-01-07 20:33:00,55.452,55.462,55.441,55.441,12800000.0
2009-01-07 20:34:00,55.399,55.401,55.333,55.401,11200000.0
2009-01-07 20:35:00,55.396,55.396,55.385,55.385,11200000.0
2009-01-07 20:36:00,55.39,55.399,55.385,55.399,16000000.0
2009-01-07 20:37:00,55.4,55.405,55.4,55.404,12800000.0
2009-01-07 20:38:00,55.412,55.42,55.399,55.399,12800000.0
2009-01-07 20:39:00,55.401,55.401,55.393,55.401,14400000.0
2009-01-07 20:40:00,55.366,55.367,55.339,55.339,11200000.0
2009-01-07 20:41:00,55.331,55.332,55.322,55.326,11200000.0
2009-01-07 20:42:00,55.324,55.328,55.315,55.316,11200000.0
2009-01-07 20:43:00,55.298,55.298,55.269,55.269,14800000.0
2009-01-07 20:44:00,55.258,55.258,55.244,55.247,11200000.0
2009-01-07 20:45:00,55.232,55.244,55.225,55.225,12800000.0
2009-01-07 20:46:00,55.247,55.261,55.247,55.257,14400000.0
2009-01-07 20:47:00,55.263,55.263,55.177,55.177,8000000.0
2009-01-07 20:48:00,55.15,55.162,55.146,55.146,18000000.0
2009-01-07 20:49:00,55.14,55.181,55.14,55.181,19200000.0
2009-01-07 20:50:00,55.191,55.194,55.191,55.191,16400000.0
2009-01-07 20:51:00,55.184,55.186,55.18,55.18,29200000.0
2009-01-07 20:52:00,55.163,55.169,55.153,55.153,12800000.0
2009-01-07 20:53:00,55.145,55.145,55.139,55.141,16000000.0
2009-01-07 20:54:00,55.115,55.152,55.115,55.145,12800000.0
2009-01-07 20:55:00,55.094,55.147,55.086,55.147,13200000.0
2009-01-07 20:56:00,55.124,55.124,55.104,55.104,12800000.0
2009-01-07 20:57:00,55.087,55.099,55.087,55.094,12800000.0
2009-01-07 20:58:00,55.086,55.086,55.068,55.071,16000000.0
2009-01-07 20:59:00,55.061,55.061,55.04,55.04,11200000.0
2009-01-07 21:00:00,55.04,55.043,55.034,55.04,17600000.0
2009-01-07 21:01:00,55.034,55.06,55.034,55.049,11200000.0
2009-01-07 21:02:00,55.056,55.056,55.032,55.033,16400000.0
2009-01-07 21:03:00,55.031,55.031,55.023,55.023,8000000.0
2009-01-07 21:04:00,55.017,55.017,54.986,54.986,9600000.0
2009-01-07 21:05:00,54.989,54.99,54.97,54.972,14400000.0
2009-01-07 21:06:00,54.975,55.009,54.909,55.009,14400000.0
2009-01-07 21:07:00,55.014,55.024,55.012,55.024,14400000.0
2009-01-07 21:08:00,55.035,55.04,55.028,55.04,16000000.0
2009-01-07 21:09:00,55.037,55.043,55.035,55.037,11200000.0
2009-01-07 21:10:00,55.045,55.056,55.044,55.054,11200000.0
2009-01-07 21:11:00,55.051,55.051,55.031,55.034,12800000.0
2009-01-07 21:12:00,55.017,55.017,55.008,55.008,12800000.0
2009-01-07 21:13:00,54.994,55.006,54.994,55.006,8000000.0
2009-01-07 21:14:00,55.023,55.037,55.018,55.035,13200000.0
2009-01-07 21:15:00,55.035,55.036,55.027,55.027,11200000.0
2009-01-07 21:16:00,55.025,55.025,55.019,55.025,19200000.0
2009-01-07 21:17:00,55.035,55.058,55.035,55.058,14400000.0
2009-01-07 21:18:00,55.057,55.067,55.057,55.063,11200000.0
2009-01-07 21:19:00,55.061,55.061,55.051,55.056,17600000.0
2009-01-07 21:20:00,55.044,55.066,55.044,55.058,14400000.0
2009-01-07 21:21:00,55.063,55.063,55.054,55.054,8000000.0
2009-01-07 21:22:00,55.048,55.056,55.035,55.035,12800000.0
2009-01-07 21:23:00,55.036,55.044,55.026,55.044,12800000.0
2009-01-07 21:24:00,55.046,55.047,55.029,55.029,11200000.0
2009-01-07 21:25:00,55.034,55.034,54.991,54.991,17600000.0
2009-01-07 21:26:00,54.993,55.01,54.993,55.01,24000000.0
2009-01-07 21:27:00,55.006,55.035,55.006,55.031,22400000.0
2009-01-07 21:28:00,55.044,55.066,55.044,55.053,11200000.0
2009-01-07 21:29:00,55.06,55.06,55.051,55.051,27200000.0
2009-01-07 21:30:00,55.046,55.047,55.034,55.037,12800000.0
2009-01-07 21:31:00,55.053,55.058,55.053,55.056,16000000.0
2009-01-07 21:32:00,55.061,55.061,55.054,55.055,8000000.0
2009-01-07 21:33:00,55.051,55.056,55.041,55.041,11200000.0
2009-01-07 21:34:00,55.029,55.029,54.974,54.974,17600000.0
2009-01-07 21:35:00,54.964,54.964,54.945,54.949,14400000.0
2009-01-07 21:36:00,54.962,54.998,54.962,54.995,11200000.0
2009-01-07 21:37:00,55.021,55.024,55.009,55.017,16000000.0
2009-01-07 21:38:00,55.018,55.03,55.011,55.025,14400000.0
2009-01-07 21:39:00,55.023,55.034,55.023,55.03,12800000.0
2009-01-07 21:40:00,55.027,55.039,55.027,55.039,9600000.0
2009-01-07 21:41:00,55.049,55.059,54.964,55.052,11200000.0
2009-01-07 21:42:00,55.057,55.057,55.055,55.055,3600000.0
2009-01-07 21:43:00,55.058,55.062,55.057,55.057,8000000.0
2009-01-07 21:44:00,55.055,55.055,55.004,55.007,17600000.0
2009-01-07 21:45:00,55.012,55.032,55.012,55.022,17600000.0
2009-01-07 21:46:00,54.996,55.015,54.996,55.004,16000000.0
2009-01-07 21:47:00,55.01,55.017,55.004,55.017,11200000.0
2009-01-07 21:48:00,55.019,55.019,54.982,54.992,35200000.0
2009-01-07 21:49:00,54.987,54.987,54.971,54.971,11200000.0
2009-01-07 21:50:00,54.962,54.962,54.907,54.907,12800000.0
2009-01-07 21:51:00,54.908,54.93,54.908,54.919,17600000.0
2009-01-07 21:52:00,54.922,54.922,54.898,54.899,11200000.0
2009-01-07 21:53:00,54.898,54.898,54.888,54.891,11200000.0
2009-01-07 21:54:00,54.894,54.897,54.883,54.885,11200000.0
2009-01-07 21:55:00,54.853,54.873,54.853,54.87,12800000.0
2009-01-07 21:56:00,54.873,54.877,54.862,54.862,12800000.0
2009-01-07 21:57:00,54.841,54.849,54.83,54.84,17600000.0
2009-01-07 21:58:00,54.853,54.864,54.853,54.863,8000000.0
2009-01-07 21:59:00,54.868,54.874,54.863,54.867,8000000.0
2009-01-07 22:00:00,54.865,54.865,54.831,54.831,17600000.0
2009-01-07 22:01:00,54.795,54.795,54.787,54.79,11200000.0
2009-01-07 22:02:00,54.781,54.781,54.773,54.773,11200000.0
2009-01-07 22:03:00,54.773,54.797,54.773,54.797,17600000.0
2009-01-07 22:04:00,54.821,54.821,54.81,54.81,16000000.0
2009-01-07 22:05:00,54.806,54.819,54.802,54.816,11200000.0
2009-01-07 22:06:00,54.81,54.824,54.808,54.817,12800000.0
2009-01-07 22:07:00,54.782,54.782,54.731,54.731,16000000.0
2009-01-07 22:08:00,54.705,54.705,54.643,54.645,16000000.0
2009-01-07 22:09:00,54.644,54.648,54.63,54.632,12800000.0
2009-01-07 22:10:00,54.623,54.659,54.623,54.659,22400000.0
2009-01-07 22:11:00,54.657,54.657,54.632,54.635,11200000.0
2009-01-07 22:12:00,54.637,54.639,54.633,54.639,12800000.0
2009-01-07 22:13:00,54.627,54.641,54.627,54.641,12800000.0
2009-01-07 22:14:00,54.625,54.625,54.597,54.605,12800000.0
2009-01-07 22:15:00,54.589,54.589,54.57,54.575,14400000.0
2009-01-07 22:16:00,54.563,54.567,54.55,54.55,17600000.0
2009-01-07 22:17:00,54.544,54.544,54.528,54.534,19600000.0
2009-01-07 22:18:00,54.535,54.535,54.491,54.491,11200000.0
2009-01-07 22:19:00,54.484,54.499,54.47,54.499,13200000.0
2009-01-07 22:20:00,54.497,54.511,54.49,54.511,12800000.0
2009-01-07 22:21:00,54.525,54.542,54.525,54.542,9600000.0
2009-01-07 22:22:00,54.542,54.557,54.542,54.544,12800000.0
2009-01-07 22:23:00,54.541,54.555,54.541,54.546,12800000.0
2009-01-07 22:24:00,54.553,54.569,54.553,54.569,11200000.0
2009-01-07 22:25:00,54.583,54.6,54.583,54.6,16000000.0
2009-01-07 22:26:00,54.602,54.602,54.587,54.587,11200000.0
2009-01-07 22:27:00,54.568,54.568,54.553,54.553,12800000.0
2009-01-07 22:28:00,54.553,54.57,54.553,54.561,11200000.0
2009-01-07 22:29:00,54.563,54.563,54.55,54.557,16000000.0
2009-01-07 22:30:00,54.566,54.617,54.566,54.617,17600000.0
2009-01-07 22:31:00,54.611,54.66,54.611,54.66,11200000.0
2009-01-07 22:32:00,54.661,54.661,54.645,54.652,12800000.0
2009-01-07 22:33:00,54.671,54.676,54.665,54.665,11200000.0
2009-01-07 22:34:00,54.679,54.679,54.646,54.66,12800000.0
2009-01-07 22:35:00,54.661,54.668,54.658,54.66,12800000.0
2009-01-07 22:36:00,54.65,54.65,54.631,54.631,43200000.0
2009-01-07 22:37:00,54.629,54.632,54.626,54.629,25000000.0
2009-01-07 22:38:00,54.649,54.649,54.631,54.641,17600000.0
2009-01-07 22:39:00,54.633,54.646,54.633,54.646,12800000.0
2009-01-07 22:40:00,54.645,54.653,54.635,54.635,17600000.0
2009-01-07 22:41:00,54.641,54.643,54.634,54.636,11200000.0
2009-01-07 22:42:00,54.633,54.641,54.628,54.641,8000000.0
2009-01-07 22:43:00,54.635,54.644,54.604,54.607,16000000.0
2009-01-07 22:44:00,54.61,54.616,54.603,54.603,12800000.0
2009-01-07 22:45:00,54.584,54.609,54.582,54.609,16000000.0
2009-01-07 22:46:00,54.637,54.646,54.631,54.646,11200000.0
2009-01-07 22:47:00,54.639,54.65,54.639,54.643,17600000.0
2009-01-07 22:48:00,54.651,54.66,54.648,54.648,11200000.0
2009-01-07 22:49:00,54.638,54.638,54.633,54.633,12800000.0
2009-01-07 22:50:00,54.632,54.632,54.592,54.592,8000000.0
2009-01-07 22:51:00,54.59,54.597,54.59,54.597,9600000.0
2009-01-07 22:52:00,54.575,54.579,54.561,54.561,11200000.0
2009-01-07 22:53:00,54.574,54.574,54.512,54.528,17600000.0
2009-01-07 22:54:00,54.52,54.52,54.509,54.512,12800000.0
2009-01-07 22:55:00,54.501,54.518,54.501,54.518,12800000.0
2009-01-07 22:56:00,54.536,54.545,54.533,54.545,9600000.0
2009-01-07 22:57:00,54.554,54.609,54.554,54.609,17600000.0
2009-01-07 22:58:00,54.623,54.623,54.616,54.617,14400000.0
2009-01-07 22:59:00,54.631,54.647,54.631,54.647,8000000.0
2009-01-07 23:00:00,54.68,54.68,54.668,54.676,17600000.0
2009-01-07 23:01:00,54.668,54.668,54.653,54.653,8000000.0
2009-01-07 23:02:00,54.654,54.67,54.654,54.659,17600000.0
2009-01-07 23:03:00,54.667,54.676,54.665,54.674,16000000.0
2009-01-07 23:04:00,54.65,54.654,54.644,54.654,11200000.0
2009-01-07 23:05:00,54.636,54.64,54.621,54.621,34000000.0
2009-01-07 23:06:00,54.611,54.616,54.611,54.612,12800000.0
2009-01-07 23:07:00,54.625,54.632,54.625,54.632,12800000.0
2009-01-07 23:08:00,54.634,54.648,54.632,54.636,16000000.0
2009-01-07 23:09:00,54.637,54.649,54.632,54.632,18000000.0
2009-01-07 23:10:00,54.656,54.66,54.653,54.66,12800000.0
2009-01-07 23:11:00,54.662,54.667,54.66,54.667,11200000.0
2009-01-07 23:12:00,54.683,54.69,54.679,54.69,16000000.0
2009-01-07 23:13:00,54.683,54.69,54.682,54.689,12800000.0
2009-01-07 23:14:00,54.689,54.694,54.684,54.684,11200000.0
2009-01-07 23:15:00,54.673,54.676,54.658,54.676,11200000.0
2009-01-07 23:16:00,54.653,54.656,54.631,54.656,17600000.0
2009-01-07 23:17:00,54.662,54.685,54.655,54.685,11200000.0
2009-01-07 23:18:00,54.696,54.696,54.681,54.684,10600000.0
2009-01-07 23:19:00,54.68,54.685,54.669,54.676,12800000.0
2009-01-07 23:20:00,54.698,54.711,54.694,54.706,14400000.0
2009-01-07 23:21:00,54.71,54.738,54.71,54.728,16000000.0
2009-01-07 23:22:00,54.747,54.755,54.739,54.739,11200000.0
2009-01-07 23:23:00,54.742,54.747,54.732,54.732,11200000.0
2009-01-07 23:24:00,54.75,54.759,54.75,54.754,11200000.0
2009-01-07 23:25:00,54.761,54.768,54.756,54.756,14400000.0
2009-01-07 23:26:00,54.766,54.766,54.731,54.74,12800000.0
2009-01-07 23:27:00,54.743,54.761,54.743,54.761,8000000.0
2009-01-07 23:28:00,54.74,54.747,54.731,54.747,16000000.0
2009-01-07 23:29:00,54.757,54.763,54.748,54.753,11200000.0
2009-01-07 23:30:00,54.757,54.762,54.753,54.753,16000000.0
2009-01-07 23:31:00,54.756,54.758,54.748,54.749,12800000.0
2009-01-07 23:32:00,54.747,54.766,54.747,54.763,17600000.0
2009-01-07 23:33:00,54.765,54.765,54.743,54.743,12800000.0
2009-01-07 23:34:00,54.753,54.753,54.745,54.746,16400000.0
2009-01-07 23:35:00,54.741,54.741,54.728,54.728,16000000.0
2009-01-07 23:36:00,54.713,54.726,54.713,54.721,12800000.0
2009-01-07 23:37:00,54.742,54.743,54.738,54.74,12800000.0
2009-01-07 23:38:00,54.732,54.748,54.732,54.748,11200000.0
2009-01-07 23:39:00,54.757,54.764,54.756,54.761,12800000.0
2009-01-07 23:40:00,54.753,54.753,54.73,54.737,35200000.0
2009-01-07 23:41:00,54.742,54.747,54.742,54.742,12800000.0
2009-01-07 23:42:00,54.743,54.746,54.734,54.746,17600000.0
2009-01-07 23:43:00,54.752,54.77,54.75,54.77,14400000.0
2009-01-07 23:44:00,54.777,54.781,54.776,54.781,16000000.0
2009-01-07 23:45:00,54.772,54.775,54.756,54.775,11200000.0
2009-01-07 23:46:00,54.778,54.79,54.778,54.789,17600000.0
2009-01-07 23:47:00,54.802,54.802,54.793,54.794,12800000.0
2009-01-07 23:48:00,54.818,54.831,54.815,54.831,17600000.0
2009-01-07 23:49:00,54.825,54.841,54.825,54.837,16000000.0
2009-01-07 23:50:00,54.854,54.854,54.841,54.851,11200000.0
2009-01-07 23:51:00,54.851,54.86,54.842,54.843,12800000.0
2009-01-07 23:52:00,54.827,54.859,54.827,54.853,12800000.0
2009-01-07 23:53:00,54.839,54.839,54.833,54.834,9600000.0
2009-01-07 23:54:00,54.834,54.841,54.814,54.834,14400000.0
2009-01-07 23:55:00,54.827,54.827,54.793,54.803,12800000.0
2009-01-07 23:56:00,54.808,54.808,54.684,54.684,11200000.0
2009-01-07 23:57:00,54.767,54.775,54.759,54.775,12800000.0
2009-01-07 23:58:00,54.765,54.765,54.741,54.76,11200000.0
2009-01-07 23:59:00,54.738,54.76,54.734,54.76,11200000.0
2009-01-08 00:00:00,54.752,54.762,54.751,54.76,17600000.0
2009-01-08 00:01:00,54.751,54.753,54.735,54.735,12200000.0
2009-01-08 00:02:00,54.725,54.725,54.685,54.719,11600000.0
2009-01-08 00:03:00,54.729,54.729,54.709,54.718,12800000.0
2009-01-08 00:04:00,54.704,54.721,54.704,54.719,12800000.0
2009-01-08 00:05:00,54.725,54.733,54.717,54.733,11200000.0
2009-01-08 00:06:00,54.737,54.742,54.735,54.736,11200000.0
2009-01-08 00:07:00,54.74,54.742,54.737,54.739,13200000.0
2009-01-08 00:08:00,54.727,54.737,54.727,54.73,12200000.0
2009-01-08 00:09:00,54.731,54.749,54.731,54.743,12800000.0
2009-01-08 00:10:00,54.719,54.735,54.717,54.732,12800000.0
2009-01-08 00:11:00,54.73,54.73,54.717,54.723,16000000.0
2009-01-08 00:12:00,54.715,54.728,54.715,54.726,12800000.0
2009-01-08 00:13:00,54.73,54.733,54.727,54.733,12800000.0
2009-01-08 00:14:00,54.755,54.775,54.755,54.774,14400000.0
2009-01-08 00:15:00,54.788,54.788,54.78,54.786,28800000.0
2009-01-08 00:16:00,54.782,54.782,54.73,54.73,14400000.0
2009-01-08 00:17:00,54.729,54.75,54.728,54.728,17600000.0
2009-01-08 00:18:00,54.733,54.736,54.726,54.726,12800000.0
2009-01-08 00:19:00,54.72,54.72,54.716,54.72,12800000.0
2009-01-08 00:20:00,54.721,54.721,54.712,54.712,17600000.0
2009-01-08 00:21:00,54.726,54.753,54.726,54.733,12800000.0
2009-01-08 00:22:00,54.714,54.742,54.714,54.716,17600000.0
2009-01-08 00:23:00,54.707,54.71,54.707,54.707,8000000.0
2009-01-08 00:24:00,54.728,54.737,54.723,54.737,14800000.0
2009-01-08 00:25:00,54.736,54.745,54.718,54.745,16000000.0
2009-01-08 00:26:00,54.751,54.774,54.751,54.77,12800000.0
2009-01-08 00:27:00,54.773,54.779,54.766,54.766,17600000.0
2009-01-08 00:28:00,54.753,54.76,54.753,54.757,32000000.0
2009-01-08 00:29:00,54.734,54.743,54.716,54.743,12800000.0
2009-01-08 00:30:00,54.756,54.774,54.755,54.774,11200000.0
2009-01-08 00:31:00,54.759,54.759,54.751,54.752,11200000.0
2009-01-08 00:32:00,54.742,54.744,54.73,54.738,12800000.0
2009-01-08 00:33:00,54.723,54.723,54.71,54.71,12800000.0
2009-01-08 00:34:00,54.717,54.717,54.697,54.697,19200000.0
2009-01-08 00:35:00,54.689,54.701,54.683,54.701,29200000.0
2009-01-08 00:36:00,54.707,54.715,54.704,54.706,17600000.0
2009-01-08 00:37:00,54.716,54.744,54.716,54.744,12800000.0
2009-01-08 00:38:00,54.751,54.762,54.749,54.755,18000000.0
2009-01-08 00:39:00,54.758,54.758,54.749,54.754,12800000.0
2009-01-08 00:40:00,54.75,54.755,54.741,54.741,16000000.0
2009-01-08 00:41:00,54.735,54.738,54.731,54.731,12800000.0
2009-01-08 00:42:00,54.721,54.734,54.721,54.734,12800000.0
2009-01-08 00:43:00,54.46,54.46,54.43,54.45,18000000.0
2009-01-08 00:44:00,54.698,54.714,54.686,54.698,18000000.0
2009-01-08 00:45:00,54.723,54.726,54.718,54.723,11200000.0
2009-01-08 00:46:00,54.713,54.723,54.713,54.72,14400000.0
2009-01-08 00:47:00,54.698,54.726,54.698,54.713,13200000.0
2009-01-08 00:48:00,54.701,54.723,54.697,54.702,13200000.0
2009-01-08 00:49:00,54.687,54.716,54.686,54.69,16000000.0
2009-01-08 00:50:00,54.718,54.724,54.718,54.722,11200000.0
2009-01-08 00:51:00,54.722,54.732,54.717,54.732,17600000.0
2009-01-08 00:52:00,54.731,54.739,54.726,54.726,11200000.0
2009-01-08 00:53:00,54.727,54.741,54.727,54.736,8000000.0
2009-01-08 00:54:00,54.736,54.744,54.733,54.736,17600000.0
2009-01-08 00:55:00,54.726,54.731,54.691,54.691,28800000.0
2009-01-08 00:56:00,54.683,54.695,54.682,54.695,12800000.0
2009-01-08 00:57:00,54.704,54.704,54.692,54.698,12800000.0
2009-01-08 00:58:00,54.687,54.696,54.685,54.696,12800000.0
2009-01-08 00:59:00,54.694,54.702,54.694,54.7,11200000.0
2009-01-08 01:00:00,54.709,54.723,54.709,54.723,16000000.0
2009-01-08 01:01:00,54.726,54.728,54.719,54.725,9600000.0
2009-01-08 01:02:00,54.729,54.73,54.726,54.727,11200000.0
2009-01-08 01:03:00,54.717,54.718,54.711,54.711,22400000.0
2009-01-08 01:04:00,54.714,54.714,54.683,54.683,12800000.0
2009-01-08 01:05:00,54.684,54.684,54.677,54.677,12800000.0
2009-01-08 01:06:00,54.68,54.687,54.623,54.681,12800000.0
2009-01-08 01:07:00,54.68,54.681,54.669,54.669,10600000.0
2009-01-08 01:08:00,54.661,54.663,54.653,54.663,16000000.0
2009-01-08 01:09:00,54.65,54.654,54.64,54.643,16000000.0
2009-01-08 01:10:00,54.635,54.649,54.635,54.649,9600000.0
2009-01-08 01:11:00,54.65,54.65,54.615,54.615,11200000.0
2009-01-08 01:12:00,54.58,54.592,54.58,54.592,8000000.0
2009-01-08 01:13:00,54.587,54.592,54.576,54.581,17600000.0
2009-01-08 01:14:00,54.593,54.598,54.593,54.595,9600000.0
2009-01-08 01:15:00,54.59,54.596,54.565,54.565,17600000.0
2009-01-08 01:16:00,54.607,54.61,54.606,54.607,25600000.0
2009-01-08 01:17:00,54.606,54.619,54.6,54.619,12800000.0
2009-01-08 01:18:00,54.62,54.636,54.615,54.635,12800000.0
2009-01-08 01:19:00,54.648,54.662,54.645,54.662,11200000.0
2009-01-08 01:20:00,54.655,54.656,54.637,54.637,19200000.0
2009-01-08 01:21:00,54.629,54.638,54.629,54.637,11200000.0
2009-01-08 01:22:00,54.63,54.648,54.628,54.647,12800000.0
2009-01-08 01:23:00,54.644,54.654,54.634,54.654,16000000.0
2009-01-08 01:24:00,54.659,54.662,54.648,54.648,12800000.0
2009-01-08 01:25:00,54.624,54.632,54.623,54.63,11200000.0
2009-01-08 01:26:00,54.635,54.646,54.635,54.644,11200000.0
2009-01-08 01:27:00,54.642,54.647,54.635,54.647,16000000.0
2009-01-08 01:28:00,54.651,54.659,54.649,54.654,14400000.0
2009-01-08 01:29:00,54.641,54.641,54.63,54.63,16000000.0
2009-01-08 01:30:00,54.629,54.643,54.629,54.635,11200000.0
2009-01-08 01:31:00,54.624,54.646,54.624,54.646,16000000.0
2009-01-08 01:32:00,54.648,54.65,54.625,54.636,12800000.0
2009-01-08 01:33:00,54.637,54.65,54.637,54.647,11200000.0
2009-01-08 01:34:00,54.632,54.632,54.612,54.612,24000000.0
2009-01-08 01:35:00,54.604,54.604,54.589,54.592,12800000.0
2009-01-08 01:36:00,54.585,54.585,54.54,54.54,11200000.0
2009-01-08 01:37:00,54.535,54.546,54.527,54.527,16400000.0
2009-01-08 01:38:00,54.527,54.527,54.511,54.524,17600000.0
2009-01-08 01:39:00,54.529,54.529,54.508,54.513,14400000.0
2009-01-08 01:40:00,54.507,54.513,54.496,54.496,9600000.0
2009-01-08 01:41:00,54.489,54.497,54.479,54.486,12800000.0
2009-01-08 01:42:00,54.482,54.494,54.482,54.491,11200000.0
2009-01-08 01:43:00,54.488,54.488,54.473,54.473,8000000.0
2009-01-08 01:44:00,54.492,54.505,54.492,54.505,11200000.0
2009-01-08 01:45:00,54.504,54.51,54.504,54.51,12800000.0
2009-01-08 01:46:00,54.491,54.5,54.486,54.494,16000000.0
2009-01-08 01:47:00,54.501,54.508,54.492,54.492,11200000.0
2009-01-08 01:48:00,54.492,54.5,54.482,54.493,12800000.0
2009-01-08 01:49:00,54.496,54.501,54.492,54.492,12800000.0
2009-01-08 01:50:00,54.491,54.492,54.484,54.49,14400000.0
2009-01-08 01:51:00,54.488,54.492,54.486,54.492,17600000.0
2009-01-08 01:52:00,54.495,54.526,54.495,54.526,20200000.0
2009-01-08 01:53:00,54.514,54.548,54.513,54.548,17600000.0
2009-01-08 01:54:00,54.559,54.567,54.559,54.564,12800000.0
2009-01-08 01:55:00,54.577,54.584,54.577,54.584,11200000.0
2009-01-08 01:56:00,54.585,54.586,54.557,54.557,12800000.0
2009-01-08 01:57:00,54.53,54.534,54.515,54.515,19200000.0
2009-01-08 01:58:00,54.549,54.559,54.549,54.557,11200000.0
2009-01-08 01:59:00,54.535,54.552,54.528,54.549,11200000.0
2009-01-08 02:00:00,54.542,54.555,54.542,54.555,11200000.0
2009-01-08 02:01:00,54.563,54.583,54.563,54.583,17600000.0
2009-01-08 02:02:00,54.563,54.565,54.55,54.565,11200000.0
2009-01-08 02:03:00,54.578,54.6,54.578,54.6,16000000.0
2009-01-08 02:04:00,54.597,54.599,54.586,54.599,11200000.0
2009-01-08 02:05:00,54.6,54.611,54.594,54.611,12800000.0
2009-01-08 02:06:00,54.621,54.629,54.616,54.629,14400000.0
2009-01-08 02:07:00,54.635,54.651,54.635,54.638,12800000.0
2009-01-08 02:08:00,54.617,54.62,54.6,54.608,17600000.0
2009-01-08 02:09:00,54.621,54.621,54.607,54.613,16000000.0
2009-01-08 02:10:00,54.603,54.608,54.579,54.579,16000000.0
2009-01-08 02:11:00,54.575,54.575,54.557,54.569,12800000.0
2009-01-08 02:12:00,54.559,54.569,54.547,54.569,17600000.0
2009-01-08 02:13:00,54.564,54.571,54.562,54.563,11200000.0
2009-01-08 02:14:00,54.562,54.575,54.56,54.575,11200000.0
2009-01-08 02:15:00,54.577,54.587,54.571,54.583,11200000.0
2009-01-08 02:16:00,54.592,54.602,54.592,54.602,11200000.0
2009-01-08 02:17:00,54.606,54.608,54.604,54.608,9600000.0
2009-01-08 02:18:00,54.596,54.638,54.596,54.638,12800000.0
2009-01-08 02:19:00,54.639,54.654,54.639,54.654,12800000.0
2009-01-08 02:20:00,54.656,54.667,54.572,54.627,12800000.0
2009-01-08 02:21:00,54.619,54.636,54.616,54.636,17600000.0
2009-01-08 02:22:00,54.641,54.673,54.641,54.673,14400000.0
2009-01-08 02:23:00,54.679,54.681,54.65,54.65,12800000.0
2009-01-08 02:24:00,54.642,54.66,54.642,54.659,11200000.0
2009-01-08 02:25:00,54.673,54.679,54.668,54.668,17600000.0
2009-01-08 02:26:00,54.676,54.677,54.667,54.67,12800000.0
2009-01-08 02:27:00,54.676,54.678,54.675,54.678,11200000.0
2009-01-08 02:28:00,54.676,54.676,54.657,54.658,12800000.0
2009-01-08 02:29:00,54.66,54.671,54.66,54.665,11200000.0
2009-01-08 02:30:00,54.652,54.652,54.602,54.602,12800000.0
2009-01-08 02:31:00,54.576,54.579,54.569,54.578,12800000.0
2009-01-08 02:32:00,54.588,54.606,54.588,54.601,11200000.0
2009-01-08 02:33:00,54.597,54.597,54.567,54.567,11200000.0
2009-01-08 02:34:00,54.534,54.581,54.534,54.581,14400000.0
2009-01-08 02:35:00,54.578,54.581,54.558,54.558,12800000.0
2009-01-08 02:36:00,54.524,54.524,54.499,54.499,12800000.0
2009-01-08 02:37:00,54.558,54.568,54.552,54.552,12800000.0
2009-01-08 02:38:00,54.5,54.5,54.449,54.449,17600000.0
2009-01-08 02:39:00,54.455,54.471,54.455,54.467,16000000.0
2009-01-08 02:40:00,54.489,54.493,54.483,54.493,16000000.0
2009-01-08 02:41:00,54.461,54.461,54.44,54.44,11600000.0
2009-01-08 02:42:00,54.432,54.432,54.415,54.424,11200000.0
2009-01-08 02:43:00,54.397,54.397,54.366,54.369,11600000.0
2009-01-08 02:44:00,54.361,54.361,54.346,54.35,11200000.0
2009-01-08 02:45:00,54.377,54.383,54.377,54.383,11200000.0
2009-01-08 02:46:00,54.376,54.393,54.376,54.393,11200000.0
2009-01-08 02:47:00,54.381,54.381,54.353,54.353,12800000.0
2009-01-08 02:48:00,54.378,54.405,54.316,54.316,11200000.0
2009-01-08 02:49:00,54.39,54.392,54.372,54.392,17600000.0
2009-01-08 02:50:00,54.412,54.42,54.397,54.42,12800000.0
2009-01-08 02:51:00,54.424,54.436,54.409,54.436,11200000.0
2009-01-08 02:52:00,54.433,54.433,54.423,54.426,11200000.0
2009-01-08 02:53:00,54.401,54.401,54.344,54.344,11200000.0
2009-01-08 02:54:00,54.353,54.382,54.353,54.376,12800000.0
2009-01-08 02:55:00,54.408,54.416,54.403,54.416,11200000.0
2009-01-08 02:56:00,54.407,54.417,54.407,54.41,11200000.0
2009-01-08 02:57:00,54.413,54.414,54.406,54.414,11200000.0
2009-01-08 02:58:00,54.408,54.408,54.336,54.336,11200000.0
2009-01-08 02:59:00,54.393,54.393,54.384,54.384,11200000.0
2009-01-08 03:00:00,54.378,54.382,54.351,54.353,12800000.0
2009-01-08 03:01:00,54.344,54.356,54.34,54.356,11200000.0
2009-01-08 03:02:00,54.362,54.377,54.362,54.377,17600000.0
2009-01-08 03:03:00,54.386,54.404,54.379,54.404,14400000.0
2009-01-08 03:04:00,54.4,54.4,54.387,54.392,11200000.0
2009-01-08 03:05:00,54.359,54.365,54.341,54.353,16000000.0
2009-01-08 03:06:00,54.372,54.389,54.372,54.372,16000000.0
2009-01-08 03:07:00,54.388,54.408,54.388,54.398,12800000.0
2009-01-08 03:08:00,54.411,54.436,54.411,54.436,11200000.0
2009-01-08 03:09:00,54.448,54.451,54.442,54.451,11200000.0
2009-01-08 03:10:00,54.455,54.464,54.444,54.457,16000000.0
2009-01-08 03:11:00,54.448,54.455,54.444,54.445,11200000.0
2009-01-08 03:12:00,54.415,54.419,54.397,54.397,11200000.0
2009-01-08 03:13:00,54.39,54.395,54.385,54.385,16000000.0
2009-01-08 03:14:00,54.392,54.395,54.375,54.394,16000000.0
2009-01-08 03:15:00,54.419,54.42,54.414,54.417,9600000.0
2009-01-08 03:16:00,54.425,54.447,54.425,54.447,12800000.0
2009-01-08 03:17:00,54.457,54.471,54.453,54.471,11200000.0
2009-01-08 03:18:00,54.468,54.473,54.446,54.446,11200000.0
2009-01-08 03:19:00,54.452,54.452,54.442,54.447,12800000.0
2009-01-08 03:20:00,54.447,54.447,54.438,54.439,11200000.0
2009-01-08 03:21:00,54.447,54.452,54.439,54.452,14400000.0
2009-01-08 03:22:00,54.45,54.45,54.438,54.448,15200000.0
2009-01-08 03:23:00,54.455,54.458,54.455,54.455,12800000.0
2009-01-08 03:24:00,54.452,54.452,54.441,54.443,11200000.0
2009-01-08 03:25:00,54.438,54.457,54.438,54.454,17600000.0
2009-01-08 03:26:00,54.456,54.464,54.441,54.464,11200000.0
2009-01-08 03:27:00,54.467,54.471,54.462,54.468,14800000.0
2009-01-08 03:28:00,54.467,54.467,54.453,54.454,12800000.0
2009-01-08 03:29:00,54.446,54.461,54.446,54.461,12800000.0
2009-01-08 03:30:00,54.431,54.44,54.43,54.44,14400000.0
2009-01-08 03:31:00,54.457,54.474,54.457,54.474,12800000.0
2009-01-08 03:32:00,54.488,54.511,54.488,54.511,12800000.0
2009-01-08 03:33:00,54.5,54.501,54.481,54.482,11200000.0
2009-01-08 03:34:00,54.47,54.47,54.455,54.47,11200000.0
2009-01-08 03:35:00,54.473,54.48,54.463,54.478,17600000.0
2009-01-08 03:36:00,54.482,54.494,54.482,54.49,12800000.0
2009-01-08 03:37:00,54.512,54.516,54.507,54.509,17600000.0
2009-01-08 03:38:00,54.513,54.513,54.501,54.507,11200000.0
2009-01-08 03:39:00,54.5,54.509,54.448,54.482,14400000.0
2009-01-08 03:40:00,54.478,54.479,54.473,54.473,11200000.0
2009-01-08 03:41:00,54.47,54.494,54.47,54.494,11600000.0
2009-01-08 03:42:00,54.533,54.533,54.525,54.532,12800000.0
2009-01-08 03:43:00,54.538,54.552,54.536,54.552,11200000.0
2009-01-08 03:44:00,54.548,54.551,54.541,54.541,11200000.0
2009-01-08 03:45:00,54.534,54.551,54.534,54.551,11200000.0
2009-01-08 03:46:00,54.558,54.558,54.523,54.523,12800000.0
2009-01-08 03:47:00,54.52,54.52,54.503,54.503,11200000.0
2009-01-08 03:48:00,54.48,54.484,54.471,54.471,11200000.0
2009-01-08 03:49:00,54.458,54.486,54.451,54.486,13200000.0
2009-01-08 03:50:00,54.505,54.505,54.483,54.487,12800000.0
2009-01-08 03:51:00,54.489,54.496,54.485,54.489,12800000.0
2009-01-08 03:52:00,54.487,54.509,54.487,54.505,16000000.0
2009-01-08 03:53:00,54.512,54.52,54.507,54.519,11200000.0
2009-01-08 03:54:00,54.518,54.524,54.505,54.519,12800000.0
2009-01-08 03:55:00,54.529,54.536,54.52,54.534,14400000.0
2009-01-08 03:56:00,54.541,54.549,54.541,54.547,10600000.0
2009-01-08 03:57:00,54.54,54.54,54.528,54.528,13200000.0
2009-01-08 03:58:00,54.54,54.542,54.533,54.537,11200000.0
2009-01-08 03:59:00,54.529,54.529,54.515,54.519,12800000.0
2009-01-08 04:00:00,54.508,54.521,54.499,54.508,14400000.0
2009-01-08 04:01:00,54.51,54.511,54.501,54.508,11200000.0
2009-01-08 04:02:00,54.5,54.5,54.478,54.488,12800000.0
2009-01-08 04:03:00,54.464,54.469,54.461,54.465,12800000.0
2009-01-08 04:04:00,54.461,54.464,54.445,54.445,12800000.0
2009-01-08 04:05:00,54.434,54.436,54.427,54.436,11200000.0
2009-01-08 04:06:00,54.438,54.44,54.428,54.436,14400000.0
2009-01-08 04:07:00,54.469,54.474,54.461,54.464,14400000.0
2009-01-08 04:08:00,54.47,54.48,54.47,54.48,12800000.0
2009-01-08 04:09:00,54.488,54.494,54.487,54.487,11200000.0
2009-01-08 04:10:00,54.498,54.501,54.491,54.501,17600000.0
2009-01-08 04:11:00,54.479,54.48,54.464,54.464,12800000.0
2009-01-08 04:12:00,54.45,54.456,54.447,54.447,12800000.0
2009-01-08 04:13:00,54.438,54.46,54.435,54.46,11200000.0
2009-01-08 04:14:00,54.452,54.452,54.427,54.427,16000000.0
2009-01-08 04:15:00,54.433,54.435,54.431,54.434,12800000.0
2009-01-08 04:16:00,54.424,54.424,54.364,54.371,11200000.0
2009-01-08 04:17:00,54.389,54.394,54.376,54.376,14400000.0
2009-01-08 04:18:00,54.348,54.348,54.309,54.313,13800000.0
2009-01-08 04:19:00,54.259,54.259,54.215,54.223,12800000.0
2009-01-08 04:20:00,54.257,54.257,54.222,54.222,12800000.0
2009-01-08 04:21:00,54.224,54.23,54.214,54.23,11200000.0
2009-01-08 04:22:00,54.24,54.247,54.234,54.244,16000000.0
2009-01-08 04:23:00,54.23,54.231,54.209,54.221,12800000.0
2009-01-08 04:24:00,54.181,54.181,54.15,54.15,12800000.0
2009-01-08 04:25:00,54.165,54.188,54.165,54.188,14400000.0
2009-01-08 04:26:00,54.176,54.18,54.173,54.173,12800000.0
2009-01-08 04:27:00,54.197,54.219,54.191,54.217,17600000.0
2009-01-08 04:28:00,54.221,54.221,54.211,54.211,11200000.0
2009-01-08 04:29:00,54.21,54.221,54.197,54.221,12800000.0
2009-01-08 04:30:00,54.246,54.264,54.246,54.254,11200000.0
2009-01-08 04:31:00,54.267,54.292,54.267,54.292,12200000.0
2009-01-08 04:32:00,54.302,54.312,54.295,54.311,16000000.0
2009-01-08 04:33:00,54.299,54.304,54.287,54.299,16000000.0
2009-01-08 04:34:00,54.359,54.36,54.269,54.36,11200000.0
2009-01-08 04:35:00,54.357,54.357,54.336,54.339,12800000.0
2009-01-08 04:36:00,54.293,54.309,54.293,54.309,11200000.0
2009-01-08 04:37:00,54.3,54.3,54.289,54.295,12800000.0
2009-01-08 04:38:00,54.304,54.324,54.304,54.318,12800000.0
2009-01-08 04:39:00,54.311,54.311,54.276,54.288,12800000.0
2009-01-08 04:40:00,54.26,54.269,54.255,54.262,12800000.0
2009-01-08 04:41:00,54.269,54.274,54.263,54.274,12800000.0
2009-01-08 04:42:00,54.25,54.261,54.238,54.261,17600000.0
2009-01-08 04:43:00,54.259,54.259,54.252,54.256,12800000.0
2009-01-08 04:44:00,54.251,54.26,54.231,54.231,12800000.0
2009-01-08 04:45:00,54.227,54.233,54.226,54.233,17600000.0
2009-01-08 04:46:00,54.238,54.259,54.238,54.259,14400000.0
2009-01-08 04:47:00,54.257,54.257,54.234,54.234,14400000.0
2009-01-08 04:48:00,54.237,54.239,54.228,54.232,18000000.0
2009-01-08 04:49:00,54.249,54.251,54.248,54.251,8000000.0
2009-01-08 04:50:00,54.26,54.266,54.259,54.266,11200000.0
2009-01-08 04:51:00,54.273,54.275,54.26,54.26,11200000.0
2009-01-08 04:52:00,54.264,54.278,54.264,54.274,12800000.0
2009-01-08 04:53:00,54.274,54.283,54.272,54.276,17000000.0
2009-01-08 04:54:00,54.264,54.265,54.241,54.25,11200000.0
2009-01-08 04:55:00,54.26,54.26,54.244,54.245,11200000.0
2009-01-08 04:56:00,54.24,54.249,54.235,54.244,17600000.0
2009-01-08 04:57:00,54.223,54.235,54.218,54.232,12800000.0
2009-01-08 04:58:00,54.233,54.245,54.233,54.244,11200000.0
2009-01-08 04:59:00,54.256,54.26,54.255,54.255,12800000.0
2009-01-08 05:00:00,54.259,54.259,54.239,54.251,11200000.0
2009-01-08 05:01:00,54.249,54.253,54.243,54.251,14400000.0
2009-01-08 05:02:00,54.245,54.245,54.196,54.196,11200000.0
2009-01-08 05:03:00,54.211,54.238,54.211,54.238,12800000.0
2009-01-08 05:04:00,54.231,54.239,54.228,54.231,12800000.0
2009-01-08 05:05:00,54.236,54.236,54.225,54.226,11200000.0
2009-01-08 05:06:00,54.216,54.222,54.213,54.219,10600000.0
2009-01-08 05:07:00,54.231,54.239,54.216,54.235,14400000.0
2009-01-08 05:08:00,54.248,54.252,54.245,54.252,12800000.0
2009-01-08 05:09:00,54.252,54.255,54.251,54.251,10000000.0
2009-01-08 05:10:00,54.255,54.257,54.241,54.245,11200000.0
2009-01-08 05:11:00,54.242,54.28,54.242,54.277,13200000.0
2009-01-08 05:12:00,54.286,54.307,54.286,54.302,12800000.0
2009-01-08 05:13:00,54.309,54.315,54.305,54.313,12800000.0
2009-01-08 05:14:00,54.309,54.312,54.284,54.284,12800000.0
2009-01-08 05:15:00,54.252,54.253,54.23,54.246,16000000.0
2009-01-08 05:16:00,54.237,54.248,54.226,54.226,11200000.0
2009-01-08 05:17:00,54.233,54.246,54.231,54.239,11600000.0
2009-01-08 05:18:00,54.246,54.254,54.239,54.249,12800000.0
2009-01-08 05:19:00,54.247,54.258,54.247,54.249,16000000.0
2009-01-08 05:20:00,54.244,54.244,54.238,54.239,11200000.0
2009-01-08 05:21:00,54.24,54.245,54.229,54.238,17600000.0
2009-01-08 05:22:00,54.242,54.254,54.238,54.254,16000000.0
2009-01-08 05:23:00,54.256,54.267,54.256,54.261,12800000.0
2009-01-08 05:24:00,54.262,54.262,54.244,54.252,12800000.0
2009-01-08 05:25:00,54.251,54.258,54.249,54.257,12800000.0
2009-01-08 05:26:00,54.254,54.255,54.247,54.252,12800000.0
2009-01-08 05:27:00,54.255,54.263,54.253,54.26,12800000.0
2009-01-08 05:28:00,54.216,54.235,54.216,54.233,11200000.0
2009-01-08 05:29:00,54.245,54.245,54.229,54.241,12800000.0
2009-01-08 05:30:00,54.26,54.26,54.243,54.256,14400000.0
2009-01-08 05:31:00,54.238,54.242,54.225,54.234,17600000.0
2009-01-08 05:32:00,54.227,54.229,54.22,54.22,9600000.0
2009-01-08 05:33:00,54.229,54.229,54.221,54.225,11600000.0
2009-01-08 05:34:00,54.201,54.201,54.134,54.163,17600000.0
2009-01-08 05:35:00,54.175,54.19,54.175,54.186,13200000.0
2009-01-08 05:36:00,54.193,54.196,54.169,54.169,12800000.0
2009-01-08 05:37:00,54.157,54.157,54.138,54.138,11200000.0
2009-01-08 05:38:00,54.138,54.16,54.138,54.16,12800000.0
2009-01-08 05:39:00,54.143,54.154,54.129,54.141,11600000.0
2009-01-08 05:40:00,54.16,54.168,54.159,54.166,14400000.0
2009-01-08 05:41:00,54.173,54.174,54.169,54.169,12800000.0
2009-01-08 05:42:00,54.163,54.186,54.163,54.181,11200000.0
2009-01-08 05:43:00,54.184,54.207,54.184,54.207,13200000.0
2009-01-08 05:44:00,54.218,54.218,54.201,54.201,12800000.0
2009-01-08 05:45:00,54.175,54.175,54.134,54.134,16000000.0
2009-01-08 05:46:00,54.141,54.158,54.141,54.153,16000000.0
2009-01-08 05:47:00,54.156,54.166,54.149,54.159,11200000.0
2009-01-08 05:48:00,54.156,54.165,54.154,54.165,14400000.0
2009-01-08 05:49:00,54.163,54.174,54.161,54.174,17600000.0
2009-01-08 05:50:00,54.182,54.186,54.171,54.171,11200000.0
2009-01-08 05:51:00,54.158,54.158,54.143,54.143,11200000.0
2009-01-08 05:52:00,54.177,54.177,54.165,54.174,12800000.0
2009-01-08 05:53:00,54.156,54.166,54.155,54.166,17600000.0
2009-01-08 05:54:00,54.174,54.178,54.172,54.172,12800000.0
2009-01-08 05:55:00,54.155,54.165,54.1,54.1,11200000.0
2009-01-08 05:56:00,54.187,54.187,54.164,54.17,11200000.0
2009-01-08 05:57:00,54.183,54.195,54.182,54.195,12800000.0
2009-01-08 05:58:00,54.203,54.216,54.194,54.216,12800000.0
2009-01-08 05:59:00,54.228,54.256,54.228,54.255,12800000.0
2009-01-08 06:00:00,54.232,54.263,54.232,54.258,14400000.0
2009-01-08 06:01:00,54.259,54.274,54.259,54.274,15400000.0
2009-01-08 06:02:00,54.272,54.275,54.264,54.264,12800000.0
2009-01-08 06:03:00,54.269,54.271,54.257,54.258,12800000.0
2009-01-08 06:04:00,54.258,54.27,54.258,54.27,11200000.0
2009-01-08 06:05:00,54.28,54.28,54.264,54.268,14400000.0
2009-01-08 06:06:00,54.268,54.277,54.261,54.277,17600000.0
2009-01-08 06:07:00,54.296,54.303,54.296,54.298,12800000.0
2009-01-08 06:08:00,54.283,54.283,54.192,54.275,12800000.0
2009-01-08 06:09:00,54.265,54.269,54.261,54.269,11200000.0
2009-01-08 06:10:00,54.269,54.269,54.259,54.266,13800000.0
2009-01-08 06:11:00,54.265,54.265,54.253,54.262,17600000.0
2009-01-08 06:12:00,54.257,54.259,54.24,54.246,12800000.0
2009-01-08 06:13:00,54.24,54.25,54.228,54.249,9600000.0
2009-01-08 06:14:00,54.266,54.294,54.266,54.294,14400000.0
2009-01-08 06:15:00,54.286,54.305,54.276,54.277,17600000.0
2009-01-08 06:16:00,54.279,54.279,54.243,54.243,17600000.0
2009-01-08 06:17:00,54.242,54.244,54.229,54.229,9600000.0
2009-01-08 06:18:00,54.227,54.24,54.227,54.234,14400000.0
2009-01-08 06:19:00,54.236,54.255,54.236,54.255,10000000.0
2009-01-08 06:20:00,54.246,54.259,54.238,54.248,13200000.0
2009-01-08 06:21:00,54.238,54.238,54.197,54.197,12800000.0
2009-01-08 06:22:00,54.204,54.218,54.204,54.208,12800000.0
2009-01-08 06:23:00,54.192,54.192,54.174,54.174,17600000.0
2009-01-08 06:24:00,54.181,54.207,54.181,54.207,11200000.0
2009-01-08 06:25:00,54.222,54.224,54.204,54.224,11200000.0
2009-01-08 06:26:00,54.227,54.236,54.227,54.231,10600000.0
2009-01-08 06:27:00,54.223,54.223,54.186,54.187,11200000.0
2009-01-08 06:28:00,54.185,54.193,54.181,54.193,11200000.0
2009-01-08 06:29:00,54.191,54.21,54.191,54.21,12800000.0
2009-01-08 06:30:00,54.228,54.245,54.225,54.231,12800000.0
2009-01-08 06:31:00,54.253,54.264,54.252,54.253,12800000.0
2009-01-08 06:32:00,54.247,54.247,54.227,54.227,11200000.0
2009-01-08 06:33:00,54.217,54.22,54.202,54.216,17600000.0
2009-01-08 06:34:00,54.204,54.211,54.2,54.207,11200000.0
2009-01-08 06:35:00,54.194,54.196,54.159,54.159,12800000.0
2009-01-08 06:36:00,54.13,54.132,54.102,54.102,8000000.0
2009-01-08 06:37:00,54.094,54.094,54.071,54.071,12800000.0
2009-01-08 06:38:00,54.076,54.08,54.075,54.075,9600000.0
2009-01-08 06:39:00,54.097,54.121,54.097,54.111,12800000.0
2009-01-08 06:40:00,54.118,54.124,54.114,54.124,12800000.0
2009-01-08 06:41:00,54.131,54.164,54.131,54.164,12800000.0
2009-01-08 06:42:00,54.157,54.161,54.142,54.159,12800000.0
2009-01-08 06:43:00,54.173,54.194,54.173,54.194,12800000.0
2009-01-08 06:44:00,54.211,54.23,54.21,54.23,17600000.0
2009-01-08 06:45:00,54.224,54.238,54.224,54.227,17600000.0
2009-01-08 06:46:00,54.226,54.232,54.219,54.219,11200000.0
2009-01-08 06:47:00,54.211,54.211,54.175,54.18,12800000.0
2009-01-08 06:48:00,54.179,54.193,54.171,54.193,12800000.0
2009-01-08 06:49:00,54.192,54.212,54.18,54.212,12800000.0
2009-01-08 06:50:00,54.213,54.225,54.213,54.225,12800000.0
2009-01-08 06:51:00,54.227,54.229,54.218,54.222,12800000.0
2009-01-08 06:52:00,54.226,54.226,54.218,54.222,12800000.0
2009-01-08 06:53:00,54.223,54.233,54.223,54.229,17600000.0
2009-01-08 06:54:00,54.222,54.222,54.209,54.217,14400000.0
2009-01-08 06:55:00,54.223,54.24,54.222,54.239,11200000.0
2009-01-08 06:56:00,54.243,54.252,54.24,54.246,12800000.0
2009-01-08 06:57:00,54.248,54.249,54.215,54.215,10600000.0
2009-01-08 06:58:00,54.204,54.211,54.202,54.209,17600000.0
2009-01-08 06:59:00,54.207,54.207,54.188,54.205,12800000.0
2009-01-08 07:00:00,54.221,54.234,54.14,54.207,14400000.0
2009-01-08 07:01:00,54.219,54.225,54.208,54.208,17600000.0
2009-01-08 07:02:00,54.193,54.193,54.177,54.177,11200000.0
2009-01-08 07:03:00,54.185,54.189,54.168,54.168,12800000.0
2009-01-08 07:04:00,54.184,54.198,54.184,54.198,12800000.0
2009-01-08 07:05:00,54.206,54.215,54.202,54.215,11200000.0
2009-01-08 07:06:00,54.221,54.232,54.22,54.22,12800000.0
2009-01-08 07:07:00,54.214,54.214,54.209,54.212,11200000.0
2009-01-08 07:08:00,54.212,54.221,54.208,54.221,11200000.0
2009-01-08 07:09:00,54.215,54.227,54.209,54.227,12800000.0
2009-01-08 07:10:00,54.235,54.245,54.233,54.245,11200000.0
2009-01-08 07:11:00,54.237,54.237,54.206,54.21,12800000.0
2009-01-08 07:12:00,54.23,54.232,54.212,54.212,11200000.0
2009-01-08 07:13:00,54.208,54.209,54.206,54.206,12800000.0
2009-01-08 07:14:00,54.206,54.208,54.192,54.204,11200000.0
2009-01-08 07:15:00,54.204,54.214,54.203,54.206,11600000.0
2009-01-08 07:16:00,54.2,54.208,54.2,54.208,17600000.0
2009-01-08 07:17:00,54.214,54.224,54.213,54.214,12800000.0
2009-01-08 07:18:00,54.198,54.205,54.197,54.2,14400000.0
2009-01-08 07:19:00,54.201,54.202,54.194,54.202,12800000.0
2009-01-08 07:20:00,54.205,54.206,54.192,54.204,16000000.0
2009-01-08 07:21:00,54.203,54.208,54.202,54.204,12800000.0
2009-01-08 07:22:00,54.212,54.221,54.207,54.221,17600000.0
2009-01-08 07:23:00,54.236,54.236,54.226,54.229,11200000.0
2009-01-08 07:24:00,54.235,54.246,54.23,54.23,16000000.0
2009-01-08 07:25:00,54.241,54.243,54.228,54.23,16000000.0
2009-01-08 07:26:00,54.194,54.211,54.194,54.208,16000000.0
2009-01-08 07:27:00,54.207,54.233,54.207,54.233,8000000.0
2009-01-08 07:28:00,54.25,54.265,54.25,54.265,14400000.0
2009-01-08 07:29:00,54.28,54.295,54.279,54.287,14400000.0
2009-01-08 07:30:00,54.274,54.289,54.274,54.274,13200000.0
2009-01-08 07:31:00,54.263,54.266,54.251,54.251,17600000.0
2009-01-08 07:32:00,54.258,54.279,54.258,54.275,12800000.0
2009-01-08 07:33:00,54.302,54.302,54.267,54.267,9600000.0
2009-01-08 07:34:00,54.283,54.284,54.276,54.276,12800000.0
2009-01-08 07:35:00,54.272,54.278,54.265,54.277,15400000.0
2009-01-08 07:36:00,54.277,54.288,54.275,54.288,16000000.0
2009-01-08 07:37:00,54.291,54.292,54.283,54.283,11200000.0
2009-01-08 07:38:00,54.289,54.297,54.286,54.296,11200000.0
2009-01-08 07:39:00,54.297,54.3,54.283,54.283,11200000.0
2009-01-08 07:40:00,54.283,54.293,54.283,54.285,11200000.0
2009-01-08 07:41:00,54.281,54.281,54.27,54.27,12800000.0
2009-01-08 07:42:00,54.276,54.276,54.268,54.276,12800000.0
2009-01-08 07:43:00,54.283,54.293,54.283,54.283,12800000.0
2009-01-08 07:44:00,54.291,54.296,54.291,54.296,11200000.0
2009-01-08 07:45:00,54.287,54.287,54.271,54.272,11200000.0
2009-01-08 07:46:00,54.268,54.27,54.264,54.265,11200000.0
2009-01-08 07:47:00,54.261,54.273,54.259,54.267,14400000.0
2009-01-08 07:48:00,54.277,54.278,54.27,54.273,13800000.0
2009-01-08 07:49:00,54.28,54.284,54.272,54.272,18000000.0
2009-01-08 07:50:00,54.284,54.288,54.275,54.288,16000000.0
2009-01-08 07:51:00,54.282,54.291,54.278,54.288,12800000.0
2009-01-08 07:52:00,54.261,54.269,54.257,54.266,16000000.0
2009-01-08 07:53:00,54.27,54.27,54.244,54.244,12800000.0
2009-01-08 07:54:00,54.232,54.237,54.215,54.215,12800000.0
2009-01-08 07:55:00,54.214,54.222,54.201,54.22,12800000.0
2009-01-08 07:56:00,54.214,54.214,54.202,54.203,16000000.0
2009-01-08 07:57:00,54.214,54.224,54.214,54.217,11200000.0
2009-01-08 07:58:00,54.206,54.207,54.185,54.185,11200000.0
2009-01-08 07:59:00,54.174,54.183,54.174,54.178,12800000.0
2009-01-08 08:00:00,54.177,54.177,54.154,54.163,14400000.0
2009-01-08 08:01:00,54.175,54.209,54.175,54.209,14800000.0
2009-01-08 08:02:00,54.217,54.225,54.211,54.22,12800000.0
2009-01-08 08:03:00,54.223,54.224,54.213,54.213,11200000.0
2009-01-08 08:04:00,54.199,54.202,54.192,54.201,11200000.0
2009-01-08 08:05:00,54.193,54.193,54.158,54.172,14400000.0
2009-01-08 08:06:00,54.171,54.171,54.146,54.15,17600000.0
2009-01-08 08:07:00,54.147,54.147,54.13,54.136,11200000.0
2009-01-08 08:08:00,54.125,54.135,54.119,54.129,12800000.0
2009-01-08 08:09:00,54.129,54.15,54.129,54.149,12800000.0
2009-01-08 08:10:00,54.118,54.133,54.113,54.113,12800000.0
2009-01-08 08:11:00,54.112,54.112,54.095,54.105,11200000.0
2009-01-08 08:12:00,54.102,54.128,54.102,54.124,16000000.0
2009-01-08 08:13:00,54.138,54.138,54.123,54.123,11200000.0
2009-01-08 08:14:00,54.126,54.126,54.115,54.126,11200000.0
2009-01-08 08:15:00,54.124,54.124,54.081,54.085,16000000.0
2009-01-08 08:16:00,54.063,54.069,54.062,54.065,11200000.0
2009-01-08 08:17:00,54.068,54.068,54.045,54.047,12200000.0
2009-01-08 08:18:00,54.049,54.052,54.045,54.045,12800000.0
2009-01-08 08:19:00,54.047,54.058,54.037,54.04,14400000.0
2009-01-08 08:20:00,54.043,54.075,54.043,54.075,11200000.0
2009-01-08 08:21:00,54.09,54.09,54.068,54.068,9600000.0
2009-01-08 08:22:00,54.072,54.072,54.021,54.021,11200000.0
2009-01-08 08:23:00,54.01,54.032,53.996,53.996,11200000.0
2009-01-08 08:24:00,53.979,53.979,53.926,53.954,18000000.0
2009-01-08 08:25:00,53.995,54.02,53.995,54.012,12800000.0
2009-01-08 08:26:00,54.03,54.041,54.03,54.041,12800000.0
2009-01-08 08:27:00,54.053,54.066,54.047,54.047,12800000.0
2009-01-08 08:28:00,54.067,54.085,54.067,54.084,17600000.0
2009-01-08 08:29:00,54.09,54.091,54.075,54.075,14400000.0
2009-01-08 08:30:00,54.069,54.074,54.062,54.062,11200000.0
2009-01-08 08:31:00,54.049,54.056,54.033,54.033,12800000.0
2009-01-08 08:32:00,54.002,54.01,53.982,53.982,11200000.0
2009-01-08 08:33:00,53.966,53.975,53.966,53.969,11200000.0
2009-01-08 08:34:00,53.971,53.975,53.959,53.959,17600000.0
2009-01-08 08:35:00,53.984,54.037,53.984,54.037,18000000.0
2009-01-08 08:36:00,54.063,54.069,54.048,54.048,17600000.0
2009-01-08 08:37:00,54.052,54.073,54.052,54.073,11200000.0
2009-01-08 08:38:00,54.064,54.069,54.037,54.037,16000000.0
2009-01-08 08:39:00,54.021,54.052,54.021,54.051,16000000.0
2009-01-08 08:40:00,54.081,54.096,54.081,54.096,16000000.0
2009-01-08 08:41:00,54.107,54.126,54.106,54.126,17600000.0
2009-01-08 08:42:00,54.133,54.154,54.133,54.145,12800000.0
2009-01-08 08:43:00,54.114,54.114,54.093,54.102,12800000.0
2009-01-08 08:44:00,54.108,54.108,54.1,54.103,12800000.0
2009-01-08 08:45:00,54.1,54.111,54.1,54.1,16400000.0
2009-01-08 08:46:00,54.092,54.101,54.092,54.096,11200000.0
2009-01-08 08:47:00,54.096,54.096,54.083,54.09,11200000.0
2009-01-08 08:48:00,54.101,54.108,54.087,54.087,13200000.0
2009-01-08 08:49:00,54.083,54.083,54.063,54.063,17600000.0
2009-01-08 08:50:00,54.058,54.067,54.056,54.057,12800000.0
2009-01-08 08:51:00,54.06,54.067,54.045,54.061,18000000.0
2009-01-08 08:52:00,54.044,54.044,54.019,54.023,11200000.0
2009-01-08 08:53:00,54.009,54.012,53.995,53.995,16000000.0
2009-01-08 08:54:00,53.99,54.007,53.99,54.006,14400000.0
2009-01-08 08:55:00,53.993,53.993,53.971,53.971,16000000.0
2009-01-08 08:56:00,53.969,53.969,53.941,53.947,12800000.0
2009-01-08 08:57:00,53.953,53.969,53.953,53.967,11200000.0
2009-01-08 08:58:00,53.944,53.961,53.922,53.922,12800000.0
2009-01-08 08:59:00,53.919,53.954,53.903,53.954,12800000.0
2009-01-08 09:00:00,53.965,53.965,53.937,53.947,17600000.0
2009-01-08 09:01:00,53.956,53.965,53.954,53.961,11200000.0
2009-01-08 09:02:00,53.955,53.955,53.939,53.949,11200000.0
2009-01-08 09:03:00,53.972,53.984,53.958,53.984,16000000.0
2009-01-08 09:04:00,53.996,53.997,53.985,53.986,11200000.0
2009-01-08 09:05:00,53.974,53.987,53.974,53.981,11600000.0
2009-01-08 09:06:00,53.992,53.993,53.978,53.992,12800000.0
2009-01-08 09:07:00,54.0,54.012,54.0,54.01,12800000.0
2009-01-08 09:08:00,54.013,54.013,54.001,54.007,12800000.0
2009-01-08 09:09:00,53.992,54.003,53.984,53.99,17600000.0
2009-01-08 09:10:00,53.993,54.001,53.993,53.997,12800000.0
2009-01-08 09:11:00,54.0,54.0,53.982,53.982,12800000.0
2009-01-08 09:12:00,53.968,54.023,53.968,54.023,12800000.0
2009-01-08 09:13:00,54.071,54.088,54.071,54.081,11200000.0
2009-01-08 09:14:00,54.093,54.105,54.093,54.101,11200000.0
2009-01-08 09:15:00,54.121,54.123,54.086,54.088,11200000.0
2009-01-08 09:16:00,54.087,54.087,54.067,54.069,12800000.0
2009-01-08 09:17:00,54.07,54.071,54.048,54.048,11200000.0
2009-01-08 09:18:00,54.038,54.04,54.031,54.034,14400000.0
2009-01-08 09:19:00,54.034,54.066,54.034,54.066,12800000.0
2009-01-08 09:20:00,54.062,54.084,54.062,54.077,16000000.0
2009-01-08 09:21:00,54.063,54.063,54.05,54.061,11200000.0
2009-01-08 09:22:00,54.068,54.068,54.059,54.059,17600000.0
2009-01-08 09:23:00,54.055,54.06,54.053,54.056,12800000.0
2009-01-08 09:24:00,54.05,54.056,54.028,54.037,12800000.0
2009-01-08 09:25:00,54.05,54.05,54.044,54.044,12800000.0
2009-01-08 09:26:00,54.033,54.04,54.026,54.04,11200000.0
2009-01-08 09:27:00,54.037,54.037,54.016,54.033,11200000.0
2009-01-08 09:28:00,54.03,54.033,54.024,54.026,12800000.0
2009-01-08 09:29:00,54.023,54.034,54.023,54.034,11200000.0
2009-01-08 09:30:00,54.026,54.026,53.995,53.995,12800000.0
2009-01-08 09:31:00,53.986,53.986,53.961,53.961,12800000.0
2009-01-08 09:32:00,53.944,53.953,53.925,53.925,14400000.0
2009-01-08 09:33:00,53.936,53.937,53.929,53.932,12800000.0
2009-01-08 09:34:00,53.913,53.913,53.882,53.901,11200000.0
2009-01-08 09:35:00,53.869,53.869,53.83,53.83,12800000.0
2009-01-08 09:36:00,53.793,53.793,53.724,53.724,16000000.0
2009-01-08 09:37:00,53.72,53.721,53.646,53.721,16000000.0
2009-01-08 09:38:00,53.738,53.742,53.726,53.741,11200000.0
2009-01-08 09:39:00,53.747,53.759,53.739,53.759,12800000.0
2009-01-08 09:40:00,53.77,53.775,53.719,53.719,16000000.0
2009-01-08 09:41:00,53.719,53.738,53.719,53.738,11600000.0
2009-01-08 09:42:00,53.747,53.749,53.74,53.748,11200000.0
2009-01-08 09:43:00,53.743,53.755,53.737,53.755,12800000.0
2009-01-08 09:44:00,53.737,53.737,53.718,53.718,8000000.0
2009-01-08 09:45:00,53.749,53.777,53.749,53.777,12800000.0
2009-01-08 09:46:00,53.766,53.766,53.746,53.746,11200000.0
2009-01-08 09:47:00,53.775,53.791,53.775,53.787,13200000.0
2009-01-08 09:48:00,53.792,53.831,53.792,53.83,11200000.0
2009-01-08 09:49:00,53.856,53.865,53.843,53.843,12800000.0
2009-01-08 09:50:00,53.847,53.853,53.843,53.852,16000000.0
2009-01-08 09:51:00,53.844,53.844,53.796,53.796,16000000.0
2009-01-08 09:52:00,53.784,53.784,53.706,53.706,11200000.0
2009-01-08 09:53:00,53.601,53.601,53.566,53.574,12800000.0
2009-01-08 09:54:00,53.572,53.575,53.545,53.545,17600000.0
2009-01-08 09:55:00,53.508,53.508,53.441,53.441,10600000.0
2009-01-08 09:56:00,53.432,53.438,53.414,53.438,12800000.0
2009-01-08 09:57:00,53.429,53.456,53.422,53.436,17600000.0
2009-01-08 09:58:00,53.408,53.477,53.355,53.432,17600000.0
2009-01-08 09:59:00,53.426,53.457,53.42,53.457,17600000.0
2009-01-08 10:00:00,53.476,53.486,53.463,53.474,11200000.0
2009-01-08 10:01:00,53.422,53.422,53.352,53.36,12800000.0
2009-01-08 10:02:00,53.368,53.368,53.318,53.318,16000000.0
2009-01-08 10:03:00,53.305,53.306,53.285,53.297,11200000.0
2009-01-08 10:04:00,53.326,53.326,53.272,53.281,12800000.0
2009-01-08 10:05:00,53.276,53.302,53.276,53.287,8000000.0
2009-01-08 10:06:00,53.318,53.35,53.318,53.334,17600000.0
2009-01-08 10:07:00,53.35,53.367,53.338,53.346,13200000.0
2009-01-08 10:08:00,53.347,53.407,53.347,53.407,10600000.0
2009-01-08 10:09:00,53.408,53.422,53.372,53.372,12800000.0
2009-01-08 10:10:00,53.375,53.382,53.367,53.367,11200000.0
2009-01-08 10:11:00,53.361,53.361,53.34,53.34,11200000.0
2009-01-08 10:12:00,53.356,53.363,53.336,53.363,12800000.0
2009-01-08 10:13:00,53.354,53.377,53.339,53.339,12800000.0
2009-01-08 10:14:00,53.346,53.379,53.346,53.379,11200000.0
2009-01-08 10:15:00,53.389,53.458,53.389,53.458,12800000.0
2009-01-08 10:16:00,53.458,53.477,53.452,53.452,12800000.0
2009-01-08 10:17:00,53.428,53.428,53.375,53.375,11200000.0
2009-01-08 10:18:00,53.374,53.374,53.351,53.374,11200000.0
2009-01-08 10:19:00,53.376,53.38,53.373,53.38,11200000.0
2009-01-08 10:20:00,53.365,53.365,53.334,53.353,17600000.0
2009-01-08 10:21:00,53.36,53.374,53.358,53.368,8000000.0
2009-01-08 10:22:00,53.393,53.41,53.391,53.394,11200000.0
2009-01-08 10:23:00,53.404,53.413,53.403,53.404,11200000.0
2009-01-08 10:24:00,53.39,53.406,53.39,53.406,12800000.0
2009-01-08 10:25:00,53.424,53.436,53.422,53.434,11200000.0
2009-01-08 10:26:00,53.446,53.491,53.446,53.491,12800000.0
2009-01-08 10:27:00,53.515,53.553,53.515,53.553,11200000.0
2009-01-08 10:28:00,53.545,53.545,53.525,53.525,12800000.0
2009-01-08 10:29:00,53.526,53.53,53.525,53.529,11200000.0
2009-01-08 10:30:00,53.514,53.567,53.514,53.566,12800000.0
2009-01-08 10:31:00,53.586,53.624,53.578,53.624,13200000.0
2009-01-08 10:32:00,53.656,53.677,53.656,53.67,17600000.0
2009-01-08 10:33:00,53.674,53.699,53.674,53.699,11200000.0
2009-01-08 10:34:00,53.699,53.717,53.699,53.715,11200000.0
2009-01-08 10:35:00,53.726,53.726,53.666,53.666,10600000.0
2009-01-08 10:36:00,53.673,53.69,53.673,53.685,11200000.0
2009-01-08 10:37:00,53.691,53.697,53.61,53.66,11200000.0
2009-01-08 10:38:00,53.675,53.708,53.675,53.704,12800000.0
2009-01-08 10:39:00,53.704,53.707,53.691,53.707,11200000.0
2009-01-08 10:40:00,53.725,53.725,53.707,53.718,16000000.0
2009-01-08 10:41:00,53.702,53.723,53.702,53.723,12800000.0
2009-01-08 10:42:00,53.729,53.729,53.703,53.703,11200000.0
2009-01-08 10:43:00,53.684,53.701,53.683,53.697,11200000.0
2009-01-08 10:44:00,53.716,53.769,53.716,53.769,12800000.0
2009-01-08 10:45:00,53.773,53.773,53.762,53.766,12800000.0
2009-01-08 10:46:00,53.752,53.764,53.75,53.764,12800000.0
2009-01-08 10:47:00,53.769,53.769,53.742,53.767,13200000.0
2009-01-08 10:48:00,53.771,53.793,53.761,53.793,12800000.0
2009-01-08 10:49:00,53.792,53.792,53.782,53.788,11200000.0
2009-01-08 10:50:00,53.782,53.782,53.747,53.747,16000000.0
2009-01-08 10:51:00,53.758,53.761,53.729,53.729,17600000.0
2009-01-08 10:52:00,53.716,53.743,53.715,53.743,11200000.0
2009-01-08 10:53:00,53.767,53.778,53.756,53.763,11200000.0
2009-01-08 10:54:00,53.761,53.769,53.742,53.742,17600000.0
2009-01-08 10:55:00,53.738,53.738,53.714,53.73,11200000.0
2009-01-08 10:56:00,53.73,53.732,53.728,53.732,11200000.0
2009-01-08 10:57:00,53.718,53.718,53.69,53.69,16000000.0
2009-01-08 10:58:00,53.661,53.661,53.56,53.657,13200000.0
2009-01-08 10:59:00,53.664,53.67,53.647,53.647,11200000.0
2009-01-08 11:00:00,53.652,53.689,53.652,53.685,12800000.0
2009-01-08 11:01:00,53.696,53.716,53.696,53.71,12800000.0
2009-01-08 11:02:00,53.726,53.741,53.726,53.736,16000000.0
2009-01-08 11:03:00,53.735,53.752,53.735,53.74,12800000.0
2009-01-08 11:04:00,53.748,53.754,53.733,53.733,14400000.0
2009-01-08 11:05:00,53.732,53.74,53.731,53.731,9600000.0
2009-01-08 11:06:00,53.742,53.749,53.738,53.744,17600000.0
2009-01-08 11:07:00,53.748,53.757,53.734,53.747,17600000.0
2009-01-08 11:08:00,53.707,53.767,53.707,53.732,11200000.0
2009-01-08 11:09:00,53.719,53.727,53.715,53.719,17600000.0
2009-01-08 11:10:00,53.711,53.728,53.711,53.728,12800000.0
2009-01-08 11:11:00,53.722,53.727,53.72,53.722,11200000.0
2009-01-08 11:12:00,53.728,53.745,53.728,53.739,17600000.0
2009-01-08 11:13:00,53.737,53.749,53.726,53.746,14400000.0
2009-01-08 11:14:00,53.752,53.76,53.748,53.758,11200000.0
2009-01-08 11:15:00,53.761,53.766,53.751,53.759,11200000.0
2009-01-08 11:16:00,53.759,53.772,53.759,53.766,12800000.0
2009-01-08 11:17:00,53.76,53.769,53.753,53.769,11200000.0
2009-01-08 11:18:00,53.771,53.783,53.771,53.783,12800000.0
2009-01-08 11:19:00,53.78,53.782,53.773,53.782,17600000.0
2009-01-08 11:20:00,53.783,53.802,53.783,53.796,12800000.0
2009-01-08 11:21:00,53.806,53.831,53.806,53.831,14400000.0
2009-01-08 11:22:00,53.843,53.87,53.843,53.857,12800000.0
2009-01-08 11:23:00,53.845,53.914,53.845,53.914,11200000.0
2009-01-08 11:24:00,53.966,53.987,53.902,53.902,12800000.0
2009-01-08 11:25:00,53.943,53.993,53.943,53.993,17600000.0
2009-01-08 11:26:00,53.984,54.028,53.984,54.028,9600000.0
2009-01-08 11:27:00,54.024,54.024,54.004,54.017,8000000.0
2009-01-08 11:28:00,54.014,54.015,54.007,54.007,14400000.0
2009-01-08 11:29:00,53.993,53.993,53.959,53.959,14400000.0
2009-01-08 11:30:00,53.964,53.976,53.964,53.976,14400000.0
2009-01-08 11:31:00,53.971,53.971,53.96,53.966,11200000.0
2009-01-08 11:32:00,53.98,53.997,53.98,53.988,17600000.0
2009-01-08 11:33:00,53.987,53.997,53.984,53.99,12800000.0
2009-01-08 11:34:00,54.0,54.005,53.987,53.987,12800000.0
2009-01-08 11:35:00,53.981,54.004,53.981,54.004,11200000.0
2009-01-08 11:36:00,54.008,54.014,54.008,54.009,12800000.0
2009-01-08 11:37:00,54.013,54.016,54.007,54.007,11200000.0
2009-01-08 11:38:00,54.02,54.024,54.02,54.023,10600000.0
2009-01-08 11:39:00,54.046,54.055,54.039,54.048,11200000.0
2009-01-08 11:40:00,54.018,54.018,54.003,54.015,11200000.0
2009-01-08 11:41:00,54.014,54.02,54.002,54.002,9600000.0
2009-01-08 11:42:00,53.986,53.994,53.968,53.974,17600000.0
2009-01-08 11:43:00,53.976,53.999,53.966,53.999,11200000.0
2009-01-08 11:44:00,53.997,53.999,53.988,53.988,11200000.0
2009-01-08 11:45:00,53.982,54.002,53.982,54.002,13800000.0
2009-01-08 11:46:00,54.019,54.078,54.019,54.078,11200000.0
2009-01-08 11:47:00,54.075,54.075,54.041,54.057,17600000.0
2009-01-08 11:48:00,54.046,54.07,54.031,54.07,11200000.0
2009-01-08 11:49:00,54.048,54.048,54.037,54.037,12200000.0
2009-01-08 11:50:00,54.028,54.028,54.02,54.021,17600000.0
2009-01-08 11:51:00,54.032,54.043,54.032,54.037,11200000.0
2009-01-08 11:52:00,54.038,54.038,54.023,54.028,11200000.0
2009-01-08 11:53:00,54.014,54.031,54.004,54.03,15400000.0
2009-01-08 11:54:00,54.044,54.044,54.034,54.034,14400000.0
2009-01-08 11:55:00,54.069,54.087,54.024,54.087,11200000.0
2009-01-08 11:56:00,54.085,54.085,54.056,54.056,12800000.0
2009-01-08 11:57:00,54.049,54.054,54.033,54.033,17600000.0
2009-01-08 11:58:00,54.07,54.076,54.063,54.063,11200000.0
2009-01-08 11:59:00,54.057,54.072,54.057,54.062,11200000.0
2009-01-08 12:00:00,54.06,54.061,54.051,54.051,11200000.0
2009-01-08 12:01:00,54.054,54.065,54.054,54.058,11200000.0
2009-01-08 12:02:00,54.078,54.086,54.077,54.085,14400000.0
2009-01-08 12:03:00,54.077,54.086,54.067,54.085,11200000.0
2009-01-08 12:04:00,54.086,54.086,54.061,54.076,17600000.0
2009-01-08 12:05:00,54.065,54.065,54.045,54.045,17600000.0
2009-01-08 12:06:00,54.038,54.038,54.018,54.018,12800000.0
2009-01-08 12:07:00,54.023,54.023,54.011,54.02,11200000.0
2009-01-08 12:08:00,54.014,54.023,54.011,54.021,11200000.0
2009-01-08 12:09:00,54.008,54.008,53.998,54.004,14400000.0
2009-01-08 12:10:00,54.001,54.007,53.987,53.987,11200000.0
2009-01-08 12:11:00,53.989,53.989,53.951,53.951,12800000.0
2009-01-08 12:12:00,53.964,53.98,53.964,53.97,11200000.0
2009-01-08 12:13:00,53.977,53.977,53.96,53.974,11200000.0
2009-01-08 12:14:00,53.977,53.977,53.959,53.963,12800000.0
2009-01-08 12:15:00,53.968,53.988,53.968,53.988,12800000.0
2009-01-08 12:16:00,53.976,53.995,53.976,53.982,12800000.0
2009-01-08 12:17:00,53.978,53.987,53.926,53.981,17600000.0
2009-01-08 12:18:00,53.981,53.989,53.976,53.976,16000000.0
2009-01-08 12:19:00,53.985,53.986,53.97,53.982,12800000.0
2009-01-08 12:20:00,53.973,53.973,53.942,53.943,14400000.0
2009-01-08 12:21:00,53.935,53.935,53.888,53.888,16000000.0
2009-01-08 12:22:00,53.893,53.912,53.893,53.897,16000000.0
2009-01-08 12:23:00,53.917,53.936,53.915,53.915,14400000.0
2009-01-08 12:24:00,53.922,53.923,53.912,53.919,12800000.0
2009-01-08 12:25:00,53.913,53.913,53.909,53.909,11200000.0
2009-01-08 12:26:00,53.906,53.907,53.902,53.902,11200000.0
2009-01-08 12:27:00,53.897,53.897,53.879,53.89,11200000.0
2009-01-08 12:28:00,53.896,53.896,53.884,53.889,12800000.0
2009-01-08 12:29:00,53.87,53.882,53.87,53.882,17600000.0
2009-01-08 12:30:00,53.875,53.877,53.863,53.863,17600000.0
2009-01-08 12:31:00,53.864,53.876,53.864,53.876,12800000.0
2009-01-08 12:32:00,53.879,53.89,53.878,53.887,12800000.0
2009-01-08 12:33:00,53.888,53.888,53.871,53.871,14400000.0
2009-01-08 12:34:00,53.872,53.88,53.86,53.862,12800000.0
2009-01-08 12:35:00,53.851,53.858,53.851,53.858,11200000.0
2009-01-08 12:36:00,53.872,53.88,53.872,53.875,11200000.0
2009-01-08 12:37:00,53.859,53.859,53.844,53.85,10600000.0
2009-01-08 12:38:00,53.851,53.856,53.764,53.852,17600000.0
2009-01-08 12:39:00,53.883,53.883,53.867,53.867,16000000.0
2009-01-08 12:40:00,53.861,53.863,53.842,53.854,16000000.0
2009-01-08 12:41:00,53.858,53.872,53.858,53.864,12800000.0
2009-01-08 12:42:00,53.924,53.968,53.924,53.93,14400000.0
2009-01-08 12:43:00,53.943,53.985,53.943,53.979,12800000.0
2009-01-08 12:44:00,53.958,53.962,53.94,53.948,17600000.0
2009-01-08 12:45:00,53.957,53.961,53.941,53.942,16000000.0
2009-01-08 12:46:00,53.944,53.944,53.936,53.937,12800000.0
2009-01-08 12:47:00,53.925,53.925,53.898,53.898,12800000.0
2009-01-08 12:48:00,53.91,53.913,53.908,53.91,11200000.0
2009-01-08 12:49:00,53.907,53.919,53.895,53.919,16000000.0
2009-01-08 12:50:00,53.916,53.916,53.889,53.914,14400000.0
2009-01-08 12:51:00,53.92,53.928,53.911,53.911,11200000.0
2009-01-08 12:52:00,53.906,53.906,53.883,53.891,11200000.0
2009-01-08 12:53:00,53.878,53.884,53.866,53.866,11200000.0
2009-01-08 12:54:00,53.877,53.879,53.873,53.873,12800000.0
2009-01-08 12:55:00,53.876,53.885,53.869,53.869,16000000.0
2009-01-08 12:56:00,53.869,53.876,53.864,53.874,9600000.0
2009-01-08 12:57:00,53.876,53.876,53.868,53.868,11200000.0
2009-01-08 12:58:00,53.868,53.868,53.849,53.858,17600000.0
2009-01-08 12:59:00,53.849,53.862,53.845,53.855,16000000.0
2009-01-08 13:00:00,53.852,53.855,53.848,53.855,12800000.0
2009-01-08 13:01:00,53.852,53.858,53.847,53.858,14400000.0
2009-01-08 13:02:00,53.851,53.855,53.84,53.855,12800000.0
2009-01-08 13:03:00,53.863,53.883,53.859,53.883,16000000.0
2009-01-08 13:04:00,53.891,53.899,53.891,53.899,11200000.0
2009-01-08 13:05:00,53.907,53.924,53.907,53.924,12800000.0
2009-01-08 13:06:00,53.922,53.922,53.91,53.91,11200000.0
2009-01-08 13:07:00,53.913,53.916,53.898,53.898,13800000.0
2009-01-08 13:08:00,53.896,53.907,53.889,53.907,17600000.0
2009-01-08 13:09:00,53.859,53.859,53.812,53.822,12800000.0
2009-01-08 13:10:00,53.775,53.797,53.775,53.778,16000000.0
2009-01-08 13:11:00,53.771,53.787,53.771,53.785,11200000.0
2009-01-08 13:12:00,53.778,53.784,53.758,53.758,12800000.0
2009-01-08 13:13:00,53.758,53.771,53.758,53.771,17600000.0
2009-01-08 13:14:00,53.787,53.796,53.762,53.762,12800000.0
2009-01-08 13:15:00,53.794,53.794,53.777,53.788,12800000.0
2009-01-08 13:16:00,53.781,53.792,53.778,53.785,17600000.0
2009-01-08 13:17:00,53.787,53.787,53.76,53.76,9600000.0
2009-01-08 13:18:00,53.76,53.768,53.745,53.768,11200000.0
2009-01-08 13:19:00,53.78,53.784,53.774,53.774,16000000.0
2009-01-08 13:20:00,53.765,53.784,53.763,53.784,17000000.0
2009-01-08 13:21:00,53.787,53.79,53.768,53.79,11200000.0
2009-01-08 13:22:00,53.775,53.776,53.757,53.766,12800000.0
2009-01-08 13:23:00,53.768,53.785,53.768,53.785,8000000.0
2009-01-08 13:24:00,53.761,53.761,53.749,53.75,11200000.0
2009-01-08 13:25:00,53.759,53.779,53.759,53.761,17600000.0
2009-01-08 13:26:00,53.773,53.78,53.772,53.777,17000000.0
2009-01-08 13:27:00,53.776,53.779,53.769,53.769,9600000.0
2009-01-08 13:28:00,53.769,53.772,53.679,53.76,16400000.0
2009-01-08 13:29:00,53.66,53.757,53.66,53.757,11200000.0
2009-01-08 13:30:00,53.796,53.796,53.776,53.776,12200000.0
2009-01-08 13:31:00,53.772,53.785,53.772,53.781,11200000.0
2009-01-08 13:32:00,53.766,53.774,53.762,53.773,11200000.0
2009-01-08 13:33:00,53.778,53.788,53.778,53.785,19200000.0
2009-01-08 13:34:00,53.789,53.793,53.769,53.769,12800000.0
2009-01-08 13:35:00,53.77,53.808,53.77,53.781,36800000.0
2009-01-08 13:36:00,53.775,53.784,53.772,53.784,17600000.0
2009-01-08 13:37:00,53.792,53.811,53.792,53.809,14400000.0
2009-01-08 13:38:00,53.817,53.825,53.814,53.82,33600000.0
2009-01-08 13:39:00,53.838,53.854,53.838,53.853,14400000.0
2009-01-08 13:40:00,53.847,53.858,53.843,53.856,40800000.0
2009-01-08 13:41:00,53.856,53.863,53.851,53.863,16000000.0
2009-01-08 13:42:00,53.868,53.888,53.868,53.885,11200000.0
2009-01-08 13:43:00,53.894,53.894,53.882,53.886,27200000.0
2009-01-08 13:44:00,53.889,53.889,53.872,53.873,33000000.0
2009-01-08 13:45:00,53.87,53.871,53.852,53.852,20800000.0
2009-01-08 13:46:00,53.856,53.856,53.842,53.842,24000000.0
2009-01-08 13:47:00,53.833,53.833,53.82,53.822,13200000.0
2009-01-08 13:48:00,53.823,53.839,53.823,53.836,12800000.0
2009-01-08 13:49:00,53.849,53.849,53.845,53.845,17600000.0
2009-01-08 13:50:00,53.847,53.851,53.833,53.842,11200000.0
2009-01-08 13:51:00,53.849,53.861,53.849,53.852,24000000.0
2009-01-08 13:52:00,53.854,53.854,53.82,53.82,12800000.0
2009-01-08 13:53:00,53.84,53.847,53.837,53.837,17600000.0
2009-01-08 13:54:00,53.85,53.853,53.842,53.85,25000000.0
2009-01-08 13:55:00,53.853,53.863,53.853,53.862,14400000.0
2009-01-08 13:56:00,53.869,53.888,53.869,53.885,14400000.0
2009-01-08 13:57:00,53.872,53.872,53.858,53.859,28800000.0
2009-01-08 13:58:00,53.866,53.866,53.855,53.855,14800000.0
2009-01-08 13:59:00,53.853,53.854,53.84,53.847,32000000.0
2009-01-08 14:00:00,53.855,53.855,53.843,53.847,48000000.0
2009-01-08 14:01:00,53.846,53.863,53.843,53.85,32000000.0
2009-01-08 14:02:00,53.85,53.853,53.845,53.853,14400000.0
2009-01-08 14:03:00,53.856,53.859,53.85,53.85,14400000.0
2009-01-08 14:04:00,53.863,53.863,53.852,53.852,11200000.0
2009-01-08 14:05:00,53.85,53.881,53.85,53.881,24000000.0
2009-01-08 14:06:00,53.897,53.911,53.897,53.911,36800000.0
2009-01-08 14:07:00,53.908,53.915,53.904,53.912,40000000.0
2009-01-08 14:08:00,53.902,53.904,53.902,53.902,8000000.0
2009-01-08 14:09:00,53.911,53.946,53.91,53.946,33600000.0
2009-01-08 14:10:00,53.949,53.952,53.945,53.952,33600000.0
2009-01-08 14:11:00,53.944,53.944,53.915,53.917,14400000.0
2009-01-08 14:12:00,53.927,53.947,53.926,53.939,27200000.0
2009-01-08 14:13:00,53.946,53.946,53.929,53.929,14400000.0
2009-01-08 14:14:00,53.903,53.903,53.885,53.885,12800000.0
2009-01-08 14:15:00,53.89,53.911,53.89,53.907,28800000.0
2009-01-08 14:16:00,53.911,53.941,53.908,53.941,26000000.0
2009-01-08 14:17:00,53.96,53.986,53.96,53.972,12800000.0
2009-01-08 14:18:00,54.006,54.023,54.006,54.014,16000000.0
2009-01-08 14:19:00,54.015,54.015,53.994,53.994,13200000.0
2009-01-08 14:20:00,54.01,54.011,54.002,54.002,25600000.0
2009-01-08 14:21:00,54.007,54.016,54.005,54.016,28800000.0
2009-01-08 14:22:00,54.021,54.021,54.001,54.011,24400000.0
2009-01-08 14:23:00,54.015,54.016,53.99,53.99,48000000.0
2009-01-08 14:24:00,53.981,53.993,53.981,53.986,12800000.0
2009-01-08 14:25:00,53.981,53.983,53.97,53.976,12800000.0
2009-01-08 14:26:00,53.984,53.996,53.984,53.991,12800000.0
2009-01-08 14:27:00,54.011,54.057,54.011,54.057,17600000.0
2009-01-08 14:28:00,54.056,54.092,54.056,54.092,11200000.0
2009-01-08 14:29:00,54.108,54.108,54.084,54.091,36800000.0
2009-01-08 14:30:00,54.083,54.096,54.079,54.079,21800000.0
2009-01-08 14:31:00,54.064,54.064,54.027,54.027,20800000.0
2009-01-08 14:32:00,54.004,54.004,53.985,53.985,39400000.0
2009-01-08 14:33:00,53.985,54.016,53.985,53.993,24000000.0
2009-01-08 14:34:00,53.937,53.947,53.928,53.94,33600000.0
2009-01-08 14:35:00,53.93,53.93,53.894,53.894,14400000.0
2009-01-08 14:36:00,53.89,53.904,53.89,53.9,12800000.0
2009-01-08 14:37:00,53.914,53.923,53.891,53.891,11200000.0
2009-01-08 14:38:00,53.888,53.897,53.888,53.893,56000000.0
2009-01-08 14:39:00,53.891,53.9,53.891,53.892,12800000.0
2009-01-08 14:40:00,53.882,53.908,53.882,53.901,14400000.0
2009-01-08 14:41:00,53.909,53.909,53.89,53.894,56000000.0
2009-01-08 14:42:00,53.9,53.902,53.892,53.892,12800000.0
2009-01-08 14:43:00,53.895,53.911,53.895,53.901,25600000.0
2009-01-08 14:44:00,53.927,53.937,53.911,53.912,10600000.0
2009-01-08 14:45:00,53.908,53.908,53.898,53.898,11200000.0
2009-01-08 14:46:00,53.886,53.888,53.868,53.875,11200000.0
2009-01-08 14:47:00,53.884,53.899,53.884,53.899,16000000.0
2009-01-08 14:48:00,53.888,53.888,53.843,53.843,19200000.0
2009-01-08 14:49:00,53.819,53.888,53.819,53.888,32000000.0
2009-01-08 14:50:00,53.887,53.89,53.847,53.847,28800000.0
2009-01-08 14:51:00,53.833,53.86,53.833,53.858,32400000.0
2009-01-08 14:52:00,53.849,53.849,53.822,53.824,12800000.0
2009-01-08 14:53:00,53.84,53.846,53.821,53.821,17600000.0
2009-01-08 14:54:00,53.815,53.825,53.764,53.764,13200000.0
2009-01-08 14:55:00,53.749,53.789,53.749,53.789,16000000.0
2009-01-08 14:56:00,53.783,53.832,53.783,53.832,12800000.0
2009-01-08 14:57:00,53.85,53.85,53.836,53.836,12800000.0
2009-01-08 14:58:00,53.833,53.833,53.822,53.825,17600000.0
2009-01-08 14:59:00,53.808,53.808,53.778,53.778,12800000.0
2009-01-08 15:00:00,53.763,53.763,53.746,53.747,14400000.0
2009-01-08 15:01:00,53.74,53.759,53.74,53.748,12800000.0
2009-01-08 15:02:00,53.749,53.77,53.744,53.77,27200000.0
2009-01-08 15:03:00,53.776,53.787,53.776,53.784,12800000.0
2009-01-08 15:04:00,53.811,53.83,53.811,53.83,24000000.0
2009-01-08 15:05:00,53.83,53.83,53.804,53.804,11200000.0
2009-01-08 15:06:00,53.797,53.81,53.797,53.805,11200000.0
2009-01-08 15:07:00,53.816,53.826,53.807,53.826,25600000.0
2009-01-08 15:08:00,53.828,53.828,53.794,53.794,22800000.0
2009-01-08 15:09:00,53.804,53.811,53.796,53.796,16000000.0
2009-01-08 15:10:00,53.785,53.792,53.782,53.788,40000000.0
2009-01-08 15:11:00,53.795,53.795,53.786,53.786,32000000.0
2009-01-08 15:12:00,53.786,53.791,53.778,53.778,29800000.0
2009-01-08 15:13:00,53.779,53.779,53.754,53.754,44800000.0
2009-01-08 15:14:00,53.748,53.748,53.741,53.746,34600000.0
2009-01-08 15:15:00,53.755,53.755,53.734,53.736,22800000.0
2009-01-08 15:16:00,53.727,53.735,53.723,53.724,36800000.0
2009-01-08 15:17:00,53.715,53.715,53.68,53.68,22400000.0
2009-01-08 15:18:00,53.683,53.69,53.681,53.681,22400000.0
2009-01-08 15:19:00,53.685,53.699,53.685,53.694,16000000.0
2009-01-08 15:20:00,53.708,53.725,53.708,53.725,24000000.0
2009-01-08 15:21:00,53.75,53.75,53.728,53.734,13800000.0
2009-01-08 15:22:00,53.716,53.716,53.703,53.716,14400000.0
2009-01-08 15:23:00,53.722,53.729,53.72,53.726,47400000.0
2009-01-08 15:24:00,53.721,53.725,53.713,53.722,25600000.0
2009-01-08 15:25:00,53.699,53.699,53.667,53.667,27200000.0
2009-01-08 15:26:00,53.67,53.702,53.67,53.685,40000000.0
2009-01-08 15:27:00,53.669,53.669,53.653,53.653,28800000.0
2009-01-08 15:28:00,53.651,53.668,53.645,53.668,70400000.0
2009-01-08 15:29:00,53.647,53.647,53.473,53.55,46400000.0
2009-01-08 15:30:00,53.508,53.613,53.475,53.52,115200000.0
2009-01-08 15:31:00,53.615,53.627,53.605,53.627,60600000.0
2009-01-08 15:32:00,53.593,53.639,53.593,53.639,30400000.0
2009-01-08 15:33:00,53.629,53.727,53.629,53.707,30400000.0
2009-01-08 15:34:00,53.683,53.683,53.644,53.644,21800000.0
2009-01-08 15:35:00,53.66,53.69,53.66,53.69,33000000.0
2009-01-08 15:36:00,53.661,53.67,53.649,53.67,32000000.0
2009-01-08 15:37:00,53.671,53.686,53.671,53.686,30400000.0
2009-01-08 15:38:00,53.693,53.705,53.693,53.705,59200000.0
2009-01-08 15:39:00,53.709,53.733,53.709,53.733,37200000.0
2009-01-08 15:40:00,53.751,53.815,53.751,53.783,35200000.0
2009-01-08 15:41:00,53.794,53.836,53.794,53.834,25600000.0
2009-01-08 15:42:00,53.845,53.887,53.845,53.875,43200000.0
2009-01-08 15:43:00,53.91,53.966,53.91,53.966,27200000.0
2009-01-08 15:44:00,53.967,53.968,53.944,53.968,27200000.0
2009-01-08 15:45:00,54.004,54.042,54.004,54.026,16000000.0
2009-01-08 15:46:00,54.021,54.024,54.011,54.024,14400000.0
2009-01-08 15:47:00,54.025,54.025,54.013,54.016,30400000.0
2009-01-08 15:48:00,54.003,54.032,53.994,54.018,27200000.0
2009-01-08 15:49:00,54.018,54.031,53.997,54.006,11200000.0
2009-01-08 15:50:00,54.021,54.023,54.01,54.014,25600000.0
2009-01-08 15:51:00,53.996,54.017,53.991,54.012,43200000.0
2009-01-08 15:52:00,54.031,54.075,54.031,54.073,20800000.0
2009-01-08 15:53:00,54.072,54.072,54.06,54.069,24400000.0
2009-01-08 15:54:00,54.096,54.109,54.083,54.098,28800000.0
2009-01-08 15:55:00,54.136,54.148,54.136,54.142,24000000.0
2009-01-08 15:56:00,54.161,54.184,54.161,54.184,51200000.0
2009-01-08 15:57:00,54.182,54.195,54.182,54.187,12800000.0
2009-01-08 15:58:00,54.195,54.201,54.192,54.2,19200000.0
2009-01-08 15:59:00,54.175,54.189,54.143,54.143,36600000.0
2009-01-08 16:00:00,54.104,54.104,54.055,54.055,51200000.0
2009-01-08 16:01:00,54.05,54.054,53.985,53.985,41600000.0
2009-01-08 16:02:00,53.988,53.988,53.947,53.947,22400000.0
2009-01-08 16:03:00,53.978,54.015,53.978,54.015,64400000.0
2009-01-08 16:04:00,54.029,54.054,54.027,54.054,44800000.0
2009-01-08 16:05:00,54.063,54.075,54.054,54.063,48000000.0
2009-01-08 16:06:00,54.055,54.121,54.055,54.121,35200000.0
2009-01-08 16:07:00,54.135,54.149,54.124,54.149,32000000.0
2009-01-08 16:08:00,54.159,54.159,54.12,54.137,44800000.0
2009-01-08 16:09:00,54.129,54.14,54.122,54.129,44200000.0
2009-01-08 16:10:00,54.112,54.123,54.087,54.123,42000000.0
2009-01-08 16:11:00,54.13,54.154,54.13,54.148,13800000.0
2009-01-08 16:12:00,54.154,54.156,54.138,54.15,56000000.0
2009-01-08 16:13:00,54.125,54.125,54.099,54.116,11200000.0
2009-01-08 16:14:00,54.144,54.178,54.144,54.178,49600000.0
2009-01-08 16:15:00,54.164,54.202,54.164,54.202,59600000.0
2009-01-08 16:16:00,54.19,54.208,54.19,54.206,17600000.0
2009-01-08 16:17:00,54.207,54.235,54.207,54.232,38800000.0
2009-01-08 16:18:00,54.248,54.248,54.235,54.235,37800000.0
2009-01-08 16:19:00,54.222,54.222,54.202,54.207,22400000.0
2009-01-08 16:20:00,54.19,54.19,54.173,54.181,11200000.0
2009-01-08 16:21:00,54.185,54.185,54.152,54.152,27200000.0
2009-01-08 16:22:00,54.145,54.145,54.056,54.056,41600000.0
2009-01-08 16:23:00,54.036,54.036,54.001,54.001,43600000.0
2009-01-08 16:24:00,53.989,53.991,53.971,53.986,18000000.0
2009-01-08 16:25:00,54.003,54.021,53.988,53.995,33600000.0
2009-01-08 16:26:00,53.994,53.994,53.973,53.993,17600000.0
2009-01-08 16:27:00,53.992,54.04,53.992,54.04,35200000.0
2009-01-08 16:28:00,54.017,54.017,53.968,53.983,26600000.0
2009-01-08 16:29:00,53.98,53.984,53.97,53.984,11200000.0
2009-01-08 16:30:00,53.987,54.001,53.987,53.992,43200000.0
2009-01-08 16:31:00,54.003,54.019,53.999,54.015,41600000.0
2009-01-08 16:32:00,53.998,54.003,53.982,54.003,12800000.0
2009-01-08 16:33:00,54.006,54.006,53.952,53.952,27200000.0
2009-01-08 16:34:00,53.954,53.987,53.954,53.985,35200000.0
2009-01-08 16:35:00,53.989,53.995,53.985,53.991,53200000.0
2009-01-08 16:36:00,53.996,54.007,53.996,54.0,51200000.0
2009-01-08 16:37:00,54.009,54.011,54.0,54.003,41400000.0
2009-01-08 16:38:00,54.03,54.069,54.03,54.065,40000000.0
2009-01-08 16:39:00,54.068,54.07,54.06,54.063,35200000.0
2009-01-08 16:40:00,54.051,54.051,53.95,53.95,56000000.0
2009-01-08 16:41:00,53.955,53.972,53.949,53.949,74000000.0
2009-01-08 16:42:00,53.944,53.956,53.943,53.949,54400000.0
2009-01-08 16:43:00,53.967,53.99,53.966,53.983,17600000.0
2009-01-08 16:44:00,54.01,54.045,54.01,54.045,11200000.0
2009-01-08 16:45:00,54.042,54.077,54.034,54.056,57600000.0
2009-01-08 16:46:00,54.036,54.063,54.036,54.039,12800000.0
2009-01-08 16:47:00,54.048,54.13,54.048,54.123,69800000.0
2009-01-08 16:48:00,54.118,54.128,54.109,54.128,53200000.0
2009-01-08 16:49:00,54.111,54.126,54.111,54.115,36800000.0
2009-01-08 16:50:00,54.109,54.116,54.102,54.102,74600000.0
2009-01-08 16:51:00,54.095,54.115,54.078,54.115,32000000.0
2009-01-08 16:52:00,54.119,54.127,54.116,54.126,45800000.0
2009-01-08 16:53:00,54.131,54.131,54.116,54.124,30400000.0
2009-01-08 16:54:00,54.132,54.132,54.091,54.097,11600000.0
2009-01-08 16:55:00,54.085,54.13,54.08,54.08,27200000.0
2009-01-08 16:56:00,54.086,54.109,54.086,54.103,35600000.0
2009-01-08 16:57:00,54.08,54.081,54.064,54.064,19200000.0
2009-01-08 16:58:00,54.064,54.064,54.034,54.035,12800000.0
2009-01-08 16:59:00,54.037,54.037,54.012,54.013,51200000.0
2009-01-08 17:00:00,54.009,54.026,54.009,54.026,49600000.0
2009-01-08 17:01:00,54.001,54.001,53.957,53.957,40000000.0
2009-01-08 17:02:00,53.944,53.948,53.939,53.946,33600000.0
2009-01-08 17:03:00,53.951,53.951,53.927,53.931,44800000.0
2009-01-08 17:04:00,53.974,53.974,53.912,53.918,42000000.0
2009-01-08 17:05:00,53.887,53.891,53.871,53.871,54400000.0
2009-01-08 17:06:00,53.87,53.875,53.863,53.865,59200000.0
2009-01-08 17:07:00,53.865,53.874,53.861,53.874,35200000.0
2009-01-08 17:08:00,53.864,53.878,53.862,53.862,68800000.0
2009-01-08 17:09:00,53.908,53.971,53.908,53.971,59200000.0
2009-01-08 17:10:00,54.003,54.007,53.993,53.993,25600000.0
2009-01-08 17:11:00,53.982,53.99,53.979,53.988,38400000.0
2009-01-08 17:12:00,53.992,54.006,53.987,54.006,25600000.0
2009-01-08 17:13:00,54.011,54.04,54.011,54.04,29200000.0
2009-01-08 17:14:00,54.044,54.064,54.029,54.029,22400000.0
2009-01-08 17:15:00,54.025,54.052,54.025,54.042,19600000.0
2009-01-08 17:16:00,54.062,54.062,54.037,54.037,9600000.0
2009-01-08 17:17:00,54.03,54.034,54.024,54.024,38400000.0
2009-01-08 17:18:00,54.018,54.018,53.993,53.993,56400000.0
2009-01-08 17:19:00,53.968,53.974,53.947,53.947,24000000.0
2009-01-08 17:20:00,53.961,53.99,53.961,53.99,16000000.0
2009-01-08 17:21:00,53.989,53.993,53.985,53.986,29600000.0
2009-01-08 17:22:00,53.979,53.979,53.959,53.959,19600000.0
2009-01-08 17:23:00,53.93,53.937,53.914,53.914,11200000.0
2009-01-08 17:24:00,53.922,53.938,53.922,53.938,12200000.0
2009-01-08 17:25:00,53.953,53.953,53.943,53.948,17600000.0
2009-01-08 17:26:00,53.934,53.936,53.927,53.927,35200000.0
2009-01-08 17:27:00,53.934,53.938,53.925,53.938,46400000.0
2009-01-08 17:28:00,53.938,53.942,53.933,53.934,32000000.0
2009-01-08 17:29:00,53.939,53.939,53.925,53.925,27200000.0
2009-01-08 17:30:00,53.931,53.945,53.931,53.945,17600000.0
2009-01-08 17:31:00,53.947,53.951,53.939,53.94,88800000.0
2009-01-08 17:32:00,53.932,53.932,53.844,53.844,52800000.0
2009-01-08 17:33:00,53.802,53.811,53.777,53.811,36800000.0
2009-01-08 17:34:00,53.821,53.876,53.821,53.876,63400000.0
2009-01-08 17:35:00,53.898,53.939,53.898,53.934,43000000.0
2009-01-08 17:36:00,53.955,54.009,53.955,54.009,33600000.0
2009-01-08 17:37:00,54.052,54.071,54.052,54.071,16000000.0
2009-01-08 17:38:00,54.072,54.074,54.06,54.061,34600000.0
2009-01-08 17:39:00,54.063,54.072,54.061,54.068,16400000.0
2009-01-08 17:40:00,54.065,54.067,54.051,54.053,75200000.0
2009-01-08 17:41:00,54.064,54.066,54.057,54.065,12800000.0
2009-01-08 17:42:00,54.086,54.119,54.086,54.115,12800000.0
2009-01-08 17:43:00,54.114,54.114,54.093,54.102,17600000.0
2009-01-08 17:44:00,54.127,54.165,54.127,54.164,30400000.0
2009-01-08 17:45:00,54.174,54.177,54.171,54.174,29800000.0
2009-01-08 17:46:00,54.183,54.183,54.174,54.18,42000000.0
2009-01-08 17:47:00,54.19,54.195,54.189,54.195,58000000.0
2009-01-08 17:48:00,54.192,54.196,54.184,54.189,57000000.0
2009-01-08 17:49:00,54.196,54.204,54.183,54.184,46800000.0
2009-01-08 17:50:00,54.176,54.201,54.176,54.201,12800000.0
2009-01-08 17:51:00,54.212,54.215,54.198,54.198,48400000.0
2009-01-08 17:52:00,54.208,54.221,54.208,54.22,43200000.0
2009-01-08 17:53:00,54.229,54.257,54.229,54.254,33000000.0
2009-01-08 17:54:00,54.271,54.276,54.264,54.265,38400000.0
2009-01-08 17:55:00,54.258,54.258,54.237,54.239,40000000.0
2009-01-08 17:56:00,54.237,54.24,54.232,54.233,44800000.0
2009-01-08 17:57:00,54.233,54.233,54.186,54.186,36800000.0
2009-01-08 17:58:00,54.189,54.201,54.189,54.201,18000000.0
2009-01-08 17:59:00,54.21,54.22,54.185,54.185,62400000.0
2009-01-08 18:00:00,54.175,54.175,54.14,54.14,51200000.0
2009-01-08 18:01:00,54.15,54.178,54.146,54.178,31400000.0
2009-01-08 18:02:00,54.188,54.193,54.187,54.193,24000000.0
2009-01-08 18:03:00,54.206,54.221,54.205,54.217,37200000.0
2009-01-08 18:04:00,54.209,54.222,54.209,54.219,33600000.0
2009-01-08 18:05:00,54.213,54.22,54.206,54.206,12800000.0
2009-01-08 18:06:00,54.199,54.229,54.199,54.229,29800000.0
2009-01-08 18:07:00,54.233,54.248,54.187,54.187,11200000.0
2009-01-08 18:08:00,54.2,54.236,54.194,54.194,86000000.0
2009-01-08 18:09:00,54.181,54.181,54.171,54.172,33600000.0
2009-01-08 18:10:00,54.174,54.174,54.153,54.166,16000000.0
2009-01-08 18:11:00,54.167,54.167,54.124,54.124,12800000.0
2009-01-08 18:12:00,54.112,54.112,54.096,54.096,12800000.0
2009-01-08 18:13:00,54.103,54.113,54.103,54.108,27200000.0
2009-01-08 18:14:00,54.113,54.114,54.107,54.107,19200000.0
2009-01-08 18:15:00,54.116,54.129,54.115,54.122,30400000.0
2009-01-08 18:16:00,54.097,54.105,54.091,54.098,56400000.0
2009-01-08 18:17:00,54.093,54.093,54.066,54.066,43200000.0
2009-01-08 18:18:00,54.064,54.064,54.042,54.042,30400000.0
2009-01-08 18:19:00,54.049,54.063,54.048,54.061,46400000.0
2009-01-08 18:20:00,54.016,54.029,54.016,54.025,43600000.0
2009-01-08 18:21:00,54.034,54.055,54.031,54.05,12800000.0
2009-01-08 18:22:00,54.032,54.032,54.019,54.021,33600000.0
2009-01-08 18:23:00,54.031,54.035,54.026,54.03,45800000.0
2009-01-08 18:24:00,54.023,54.031,54.019,54.025,52800000.0
2009-01-08 18:25:00,54.013,54.015,53.997,54.003,33600000.0
2009-01-08 18:26:00,54.012,54.024,54.012,54.015,30400000.0
2009-01-08 18:27:00,54.02,54.021,54.004,54.006,33600000.0
2009-01-08 18:28:00,53.978,53.978,53.905,53.919,12800000.0
2009-01-08 18:29:00,53.907,53.915,53.89,53.915,25600000.0
2009-01-08 18:30:00,53.878,53.893,53.876,53.884,36800000.0
2009-01-08 18:31:00,53.889,53.903,53.889,53.89,11200000.0
2009-01-08 18:32:00,53.858,53.864,53.856,53.864,69600000.0
2009-01-08 18:33:00,53.864,53.873,53.863,53.873,32000000.0
2009-01-08 18:34:00,53.868,53.875,53.863,53.875,19200000.0
2009-01-08 18:35:00,53.875,53.875,53.851,53.87,43200000.0
2009-01-08 18:36:00,53.897,53.909,53.895,53.909,68800000.0
2009-01-08 18:37:00,53.91,53.913,53.899,53.913,36200000.0
2009-01-08 18:38:00,53.927,53.945,53.925,53.945,49600000.0
2009-01-08 18:39:00,53.952,53.961,53.945,53.945,76800000.0
2009-01-08 18:40:00,53.914,53.918,53.907,53.913,65600000.0
2009-01-08 18:41:00,53.927,53.958,53.927,53.949,72000000.0
2009-01-08 18:42:00,53.966,54.002,53.966,54.002,78400000.0
2009-01-08 18:43:00,54.018,54.019,54.014,54.019,49600000.0
2009-01-08 18:44:00,54.015,54.021,54.013,54.021,30800000.0
2009-01-08 18:45:00,54.013,54.013,53.973,53.976,12800000.0
2009-01-08 18:46:00,53.964,53.965,53.951,53.953,12800000.0
2009-01-08 18:47:00,53.944,53.955,53.944,53.953,14400000.0
2009-01-08 18:48:00,53.961,53.961,53.948,53.948,28800000.0
2009-01-08 18:49:00,53.952,53.98,53.952,53.98,24400000.0
2009-01-08 18:50:00,53.988,54.013,53.988,54.013,46400000.0
2009-01-08 18:51:00,54.011,54.011,53.936,53.936,12800000.0
2009-01-08 18:52:00,53.914,53.917,53.891,53.891,19200000.0
2009-01-08 18:53:00,53.88,53.914,53.88,53.887,29800000.0
2009-01-08 18:54:00,53.899,53.96,53.899,53.96,19200000.0
2009-01-08 18:55:00,53.946,53.952,53.879,53.879,22400000.0
2009-01-08 18:56:00,53.88,53.883,53.873,53.877,16000000.0
2009-01-08 18:57:00,53.889,53.899,53.889,53.892,19200000.0
2009-01-08 18:58:00,53.906,53.941,53.906,53.941,32000000.0
2009-01-08 18:59:00,53.955,53.967,53.955,53.964,32000000.0
2009-01-08 19:00:00,53.96,53.96,53.921,53.921,13800000.0
2009-01-08 19:01:00,53.921,53.955,53.921,53.951,19200000.0
2009-01-08 19:02:00,53.953,53.965,53.953,53.965,43200000.0
2009-01-08 19:03:00,53.959,53.959,53.944,53.944,14400000.0
2009-01-08 19:04:00,53.926,53.926,53.916,53.916,18000000.0
2009-01-08 19:05:00,53.924,53.936,53.922,53.936,22400000.0
2009-01-08 19:06:00,53.949,53.952,53.94,53.951,56000000.0
2009-01-08 19:07:00,53.956,53.956,53.942,53.943,34600000.0
2009-01-08 19:08:00,53.961,54.012,53.961,54.012,22400000.0
2009-01-08 19:09:00,54.017,54.021,54.013,54.017,12800000.0
2009-01-08 19:10:00,54.001,54.001,53.995,53.997,8000000.0
2009-01-08 19:11:00,53.975,53.975,53.958,53.968,29800000.0
2009-01-08 19:12:00,53.98,54.038,53.98,54.038,23400000.0
2009-01-08 19:13:00,54.075,54.075,54.068,54.072,12800000.0
2009-01-08 19:14:00,54.076,54.085,54.075,54.084,12800000.0
2009-01-08 19:15:00,54.075,54.091,54.074,54.083,16000000.0
2009-01-08 19:16:00,54.076,54.082,54.062,54.066,12800000.0
2009-01-08 19:17:00,54.092,54.119,54.077,54.119,14400000.0
2009-01-08 19:18:00,54.14,54.142,54.123,54.123,32000000.0
2009-01-08 19:19:00,54.122,54.122,54.105,54.105,11200000.0
2009-01-08 19:20:00,54.118,54.136,54.118,54.131,14400000.0
2009-01-08 19:21:00,54.121,54.121,54.09,54.096,17600000.0
2009-01-08 19:22:00,54.095,54.102,54.091,54.095,14800000.0
2009-01-08 19:23:00,54.1,54.104,54.089,54.097,16000000.0
2009-01-08 19:24:00,54.091,54.091,54.066,54.067,46800000.0
2009-01-08 19:25:00,54.081,54.081,54.062,54.062,11200000.0
2009-01-08 19:26:00,54.069,54.085,54.069,54.085,41600000.0
2009-01-08 19:27:00,54.085,54.092,54.085,54.092,14400000.0
2009-01-08 19:28:00,54.093,54.1,54.083,54.091,12800000.0
2009-01-08 19:29:00,54.073,54.092,54.073,54.092,12800000.0
2009-01-08 19:30:00,54.097,54.097,54.076,54.081,11200000.0
2009-01-08 19:31:00,54.094,54.11,54.094,54.11,12800000.0
2009-01-08 19:32:00,54.116,54.122,54.116,54.121,11200000.0
2009-01-08 19:33:00,54.129,54.129,54.091,54.091,11200000.0
2009-01-08 19:34:00,54.095,54.096,54.074,54.074,12800000.0
2009-01-08 19:35:00,54.075,54.08,54.067,54.077,17600000.0
2009-01-08 19:36:00,54.077,54.085,54.076,54.083,16000000.0
2009-01-08 19:37:00,54.083,54.092,54.083,54.091,11200000.0
2009-01-08 19:38:00,54.081,54.081,54.07,54.07,9600000.0
2009-01-08 19:39:00,54.063,54.078,54.063,54.077,12800000.0
2009-01-08 19:40:00,54.076,54.098,54.076,54.097,11200000.0
2009-01-08 19:41:00,54.09,54.09,54.08,54.082,11200000.0
2009-01-08 19:42:00,54.07,54.088,54.07,54.088,11200000.0
2009-01-08 19:43:00,54.099,54.099,54.081,54.081,19200000.0
2009-01-08 19:44:00,54.072,54.079,54.061,54.068,11200000.0
2009-01-08 19:45:00,54.081,54.091,54.074,54.091,16000000.0
2009-01-08 19:46:00,54.086,54.092,54.086,54.091,14400000.0
2009-01-08 19:47:00,54.086,54.086,54.077,54.077,17600000.0
2009-01-08 19:48:00,54.095,54.111,54.088,54.11,12800000.0
2009-01-08 19:49:00,54.132,54.134,54.125,54.126,30200000.0
2009-01-08 19:50:00,54.122,54.132,54.121,54.132,12800000.0
2009-01-08 19:51:00,54.131,54.138,54.113,54.137,12800000.0
2009-01-08 19:52:00,54.144,54.173,54.142,54.173,16000000.0
2009-01-08 19:53:00,54.162,54.166,54.153,54.166,12800000.0
2009-01-08 19:54:00,54.169,54.171,54.161,54.166,12800000.0
2009-01-08 19:55:00,54.207,54.225,54.2,54.225,11200000.0
2009-01-08 19:56:00,54.222,54.225,54.211,54.211,9600000.0
2009-01-08 19:57:00,54.206,54.206,54.195,54.195,10000000.0
2009-01-08 19:58:00,54.194,54.194,54.177,54.177,11200000.0
2009-01-08 19:59:00,54.173,54.173,54.149,54.149,12800000.0
2009-01-08 20:00:00,54.13,54.132,54.117,54.123,17600000.0
2009-01-08 20:01:00,54.111,54.111,54.081,54.081,11600000.0
2009-01-08 20:02:00,54.062,54.117,54.062,54.112,17600000.0
2009-01-08 20:03:00,54.102,54.12,54.091,54.12,16000000.0
2009-01-08 20:04:00,54.113,54.122,54.112,54.121,30400000.0
2009-01-08 20:05:00,54.127,54.127,54.1,54.114,12800000.0
2009-01-08 20:06:00,54.098,54.099,54.091,54.099,11200000.0
2009-01-08 20:07:00,54.086,54.086,54.074,54.078,9600000.0
2009-01-08 20:08:00,54.07,54.075,54.054,54.058,38400000.0
2009-01-08 20:09:00,54.058,54.063,54.055,54.059,11200000.0
2009-01-08 20:10:00,54.064,54.064,54.053,54.055,16000000.0
2009-01-08 20:11:00,54.056,54.059,54.039,54.039,11200000.0
2009-01-08 20:12:00,54.043,54.043,54.032,54.033,8000000.0
2009-01-08 20:13:00,54.028,54.04,54.024,54.026,27200000.0
2009-01-08 20:14:00,54.033,54.039,53.975,54.036,14400000.0
2009-01-08 20:15:00,54.027,54.03,54.021,54.021,8000000.0
2009-01-08 20:16:00,54.013,54.013,53.999,54.009,28200000.0
2009-01-08 20:17:00,53.991,53.991,53.973,53.983,33000000.0
2009-01-08 20:18:00,53.988,53.989,53.98,53.983,32000000.0
2009-01-08 20:19:00,53.987,53.987,53.979,53.979,11200000.0
2009-01-08 20:20:00,53.956,53.971,53.956,53.971,19200000.0
2009-01-08 20:21:00,53.972,53.976,53.961,53.971,16000000.0
2009-01-08 20:22:00,53.961,53.974,53.961,53.974,14400000.0
2009-01-08 20:23:00,53.979,53.992,53.979,53.991,12800000.0
2009-01-08 20:24:00,53.986,53.986,53.965,53.965,8000000.0
2009-01-08 20:25:00,53.96,53.972,53.957,53.968,11200000.0
2009-01-08 20:26:00,53.97,53.977,53.962,53.969,16000000.0
2009-01-08 20:27:00,53.961,53.961,53.953,53.953,12800000.0
2009-01-08 20:28:00,53.961,53.98,53.961,53.98,11200000.0
2009-01-08 20:29:00,53.971,53.971,53.88,53.961,16000000.0
2009-01-08 20:30:00,53.959,53.978,53.957,53.957,27200000.0
2009-01-08 20:31:00,53.957,53.964,53.957,53.963,12800000.0
2009-01-08 20:32:00,53.966,53.981,53.966,53.981,13200000.0
2009-01-08 20:33:00,53.985,54.012,53.98,54.012,12800000.0
2009-01-08 20:34:00,54.011,54.011,53.999,54.005,11200000.0
2009-01-08 20:35:00,54.006,54.017,54.002,54.016,11200000.0
2009-01-08 20:36:00,54.013,54.014,54.001,54.013,16000000.0
2009-01-08 20:37:00,54.029,54.041,54.029,54.04,12800000.0
2009-01-08 20:38:00,54.035,54.041,54.032,54.036,12800000.0
2009-01-08 20:39:00,54.046,54.052,54.044,54.045,14400000.0
2009-01-08 20:40:00,54.029,54.043,54.029,54.036,11200000.0
2009-01-08 20:41:00,54.042,54.047,54.036,54.042,11200000.0
2009-01-08 20:42:00,54.041,54.059,54.041,54.059,11200000.0
2009-01-08 20:43:00,54.07,54.076,54.067,54.07,14400000.0
2009-01-08 20:44:00,54.077,54.089,54.072,54.088,11200000.0
2009-01-08 20:45:00,54.098,54.103,54.096,54.099,12800000.0
2009-01-08 20:46:00,54.068,54.084,54.066,54.078,14400000.0
2009-01-08 20:47:00,54.122,54.14,54.122,54.131,7400000.0
2009-01-08 20:48:00,54.134,54.144,54.127,54.144,17600000.0
2009-01-08 20:49:00,54.133,54.142,54.132,54.142,19200000.0
2009-01-08 20:50:00,54.141,54.141,54.121,54.127,16000000.0
2009-01-08 20:51:00,54.124,54.124,54.113,54.113,28800000.0
2009-01-08 20:52:00,54.099,54.114,54.099,54.103,12800000.0
2009-01-08 20:53:00,54.108,54.112,54.105,54.112,16000000.0
2009-01-08 20:54:00,54.098,54.117,54.098,54.113,12800000.0
2009-01-08 20:55:00,54.111,54.113,54.101,54.113,12800000.0
2009-01-08 20:56:00,54.107,54.107,54.087,54.087,12800000.0
2009-01-08 20:57:00,54.069,54.077,54.069,54.077,12800000.0
2009-01-08 20:58:00,54.068,54.068,54.056,54.061,16000000.0
2009-01-08 20:59:00,54.075,54.088,54.075,54.088,11600000.0
2009-01-08 21:00:00,54.093,54.093,54.083,54.093,17600000.0
2009-01-08 21:01:00,54.077,54.085,54.073,54.073,11200000.0
2009-01-08 21:02:00,54.098,54.101,54.091,54.092,16000000.0
2009-01-08 21:03:00,54.078,54.08,54.068,54.08,8000000.0
2009-01-08 21:04:00,54.092,54.099,54.078,54.099,9000000.0
2009-01-08 21:05:00,54.1,54.108,54.1,54.108,14400000.0
2009-01-08 21:06:00,54.11,54.112,54.018,54.112,14400000.0
2009-01-08 21:07:00,54.117,54.132,54.117,54.132,14400000.0
2009-01-08 21:08:00,54.172,54.185,54.169,54.182,16000000.0
2009-01-08 21:09:00,54.188,54.205,54.188,54.197,11200000.0
2009-01-08 21:10:00,54.189,54.2,54.189,54.198,6400000.0
2009-01-08 21:11:00,54.194,54.202,54.182,54.2,12800000.0
2009-01-08 21:12:00,54.2,54.21,54.2,54.21,12800000.0
2009-01-08 21:13:00,54.199,54.199,54.196,54.196,3200000.0
2009-01-08 21:14:00,54.192,54.196,54.182,54.193,12800000.0
2009-01-08 21:15:00,54.186,54.186,54.175,54.176,11200000.0
2009-01-08 21:16:00,54.175,54.181,54.175,54.181,18600000.0
2009-01-08 21:17:00,54.173,54.173,54.164,54.164,14800000.0
2009-01-08 21:18:00,54.157,54.168,54.157,54.161,11200000.0
2009-01-08 21:19:00,54.164,54.169,54.163,54.163,17600000.0
2009-01-08 21:20:00,54.149,54.17,54.149,54.17,14400000.0
2009-01-08 21:21:00,54.184,54.202,54.184,54.201,8000000.0
2009-01-08 21:22:00,54.201,54.216,54.201,54.216,12800000.0
2009-01-08 21:23:00,54.203,54.215,54.187,54.215,12800000.0
2009-01-08 21:24:00,54.216,54.217,54.204,54.204,11200000.0
2009-01-08 21:25:00,54.206,54.206,54.193,54.193,17600000.0
2009-01-08 21:26:00,54.204,54.209,54.202,54.209,24000000.0
2009-01-08 21:27:00,54.221,54.223,54.215,54.22,22400000.0
2009-01-08 21:28:00,54.211,54.211,54.194,54.207,11200000.0
2009-01-08 21:29:00,54.208,54.211,54.205,54.211,27600000.0
2009-01-08 21:30:00,54.203,54.203,54.191,54.195,12800000.0
2009-01-08 21:31:00,54.198,54.21,54.198,54.199,16000000.0
2009-01-08 21:32:00,54.193,54.193,54.182,54.184,8000000.0
2009-01-08 21:33:00,54.156,54.156,54.137,54.148,11200000.0
2009-01-08 21:34:00,54.151,54.166,54.151,54.152,17600000.0
2009-01-08 21:35:00,54.159,54.159,54.151,54.151,14800000.0
2009-01-08 21:36:00,54.15,54.162,54.15,54.153,11200000.0
2009-01-08 21:37:00,54.153,54.156,54.138,54.14,16000000.0
2009-01-08 21:38:00,54.142,54.152,54.134,54.134,14400000.0
2009-01-08 21:39:00,54.146,54.155,54.146,54.152,12800000.0
2009-01-08 21:40:00,54.144,54.156,54.14,54.14,9600000.0
2009-01-08 21:41:00,54.15,54.16,54.068,54.148,11200000.0
2009-01-08 21:42:00,54.145,54.159,54.137,54.139,11200000.0
2009-01-08 21:43:00,54.16,54.16,54.15,54.15,8000000.0
2009-01-08 21:44:00,54.156,54.158,54.149,54.15,17600000.0
2009-01-08 21:45:00,54.166,54.181,54.161,54.169,17600000.0
2009-01-08 21:46:00,54.161,54.164,54.161,54.162,6400000.0
2009-01-08 21:47:00,54.161,54.185,54.161,54.185,11200000.0
2009-01-08 21:48:00,54.196,54.196,54.188,54.19,35200000.0
2009-01-08 21:49:00,54.198,54.207,54.194,54.198,10600000.0
2009-01-08 21:50:00,54.205,54.207,54.185,54.194,12800000.0
2009-01-08 21:51:00,54.213,54.289,54.213,54.289,17600000.0
2009-01-08 21:52:00,54.298,54.298,54.269,54.269,11200000.0
2009-01-08 21:53:00,54.28,54.28,54.253,54.253,11200000.0
2009-01-08 21:54:00,54.256,54.256,54.247,54.251,11200000.0
2009-01-08 21:55:00,54.241,54.252,54.238,54.251,12800000.0
2009-01-08 21:56:00,54.296,54.312,54.296,54.31,12800000.0
2009-01-08 21:57:00,54.249,54.249,54.23,54.238,17600000.0
2009-01-08 21:58:00,54.255,54.26,54.243,54.243,8000000.0
2009-01-08 21:59:00,54.22,54.22,54.199,54.207,8000000.0
2009-01-08 22:00:00,54.23,54.284,54.23,54.284,18000000.0
2009-01-08 22:01:00,54.322,54.354,54.322,54.351,11200000.0
2009-01-08 22:02:00,54.367,54.379,54.361,54.369,11200000.0
2009-01-08 22:03:00,54.355,54.36,54.355,54.36,17600000.0
2009-01-08 22:04:00,54.367,54.39,54.367,54.388,16000000.0
2009-01-08 22:05:00,54.373,54.386,54.367,54.381,11200000.0
2009-01-08 22:06:00,54.341,54.386,54.341,54.386,12800000.0
2009-01-08 22:07:00,54.355,54.355,54.333,54.333,16000000.0
2009-01-08 22:08:00,54.328,54.334,54.317,54.33,16000000.0
2009-01-08 22:09:00,54.264,54.303,54.264,54.303,12800000.0
2009-01-08 22:10:00,54.278,54.278,54.266,54.269,22400000.0
2009-01-08 22:11:00,54.268,54.272,54.262,54.262,11200000.0
2009-01-08 22:12:00,54.248,54.248,54.231,54.247,12800000.0
2009-01-08 22:13:00,54.233,54.254,54.233,54.252,12200000.0
2009-01-08 22:14:00,54.244,54.244,54.235,54.235,12800000.0
2009-01-08 22:15:00,54.226,54.226,54.213,54.219,14400000.0
2009-01-08 22:16:00,54.22,54.231,54.22,54.231,17600000.0
2009-01-08 22:17:00,54.209,54.214,54.206,54.206,19200000.0
2009-01-08 22:18:00,54.197,54.197,54.143,54.143,10600000.0
2009-01-08 22:19:00,54.141,54.141,54.12,54.132,12800000.0
2009-01-08 22:20:00,54.134,54.137,54.114,54.115,12800000.0
2009-01-08 22:21:00,54.106,54.111,54.091,54.103,16000000.0
2009-01-08 22:22:00,54.069,54.077,54.069,54.072,12200000.0
2009-01-08 22:23:00,54.077,54.078,54.065,54.065,12800000.0
2009-01-08 22:24:00,54.061,54.079,54.061,54.079,11200000.0
2009-01-08 22:25:00,54.087,54.087,54.077,54.077,16000000.0
2009-01-08 22:26:00,54.081,54.09,54.081,54.089,11200000.0
2009-01-08 22:27:00,54.098,54.133,54.098,54.119,12800000.0
2009-01-08 22:28:00,54.12,54.134,54.12,54.127,11200000.0
2009-01-08 22:29:00,54.14,54.14,54.124,54.134,16000000.0
2009-01-08 22:30:00,54.136,54.147,54.124,54.124,17600000.0
2009-01-08 22:31:00,54.115,54.115,54.1,54.111,11200000.0
2009-01-08 22:32:00,54.117,54.117,54.101,54.113,12800000.0
2009-01-08 22:33:00,54.114,54.121,54.077,54.077,11200000.0
2009-01-08 22:34:00,54.113,54.117,54.079,54.079,12800000.0
2009-01-08 22:35:00,54.075,54.093,54.074,54.084,12800000.0
2009-01-08 22:36:00,54.077,54.077,54.072,54.072,43200000.0
2009-01-08 22:37:00,54.074,54.077,54.069,54.069,26000000.0
2009-01-08 22:38:00,54.083,54.084,54.066,54.076,17600000.0
2009-01-08 22:39:00,54.069,54.078,54.068,54.078,12800000.0
2009-01-08 22:40:00,54.086,54.094,54.082,54.085,18000000.0
2009-01-08 22:41:00,54.087,54.092,54.082,54.092,11200000.0
2009-01-08 22:42:00,54.107,54.107,54.098,54.104,8000000.0
2009-01-08 22:43:00,54.097,54.12,54.097,54.12,16000000.0
2009-01-08 22:44:00,54.121,54.127,54.116,54.124,12800000.0
2009-01-08 22:45:00,54.122,54.123,54.111,54.117,16000000.0
2009-01-08 22:46:00,54.124,54.161,54.116,54.161,11200000.0
2009-01-08 22:47:00,54.171,54.176,54.17,54.172,17600000.0
2009-01-08 22:48:00,54.165,54.169,54.16,54.169,10600000.0
2009-01-08 22:49:00,54.166,54.194,54.166,54.194,12800000.0
2009-01-08 22:50:00,54.217,54.231,54.217,54.231,8000000.0
2009-01-08 22:51:00,54.234,54.237,54.196,54.196,9600000.0
2009-01-08 22:52:00,54.193,54.206,54.193,54.206,10600000.0
2009-01-08 22:53:00,54.213,54.225,54.207,54.224,17600000.0
2009-01-08 22:54:00,54.234,54.25,54.234,54.25,12800000.0
2009-01-08 22:55:00,54.251,54.251,54.241,54.243,12800000.0
2009-01-08 22:56:00,54.245,54.26,54.245,54.26,9600000.0
2009-01-08 22:57:00,54.256,54.262,54.254,54.256,17600000.0
2009-01-08 22:58:00,54.255,54.273,54.255,54.273,14400000.0
2009-01-08 22:59:00,54.287,54.313,54.287,54.312,8000000.0
2009-01-08 23:00:00,54.318,54.318,54.298,54.307,17600000.0
2009-01-08 23:01:00,54.305,54.305,54.297,54.301,8000000.0
2009-01-08 23:02:00,54.297,54.314,54.297,54.299,17600000.0
2009-01-08 23:03:00,54.304,54.304,54.275,54.286,16000000.0
2009-01-08 23:04:00,54.306,54.325,54.306,54.325,11200000.0
2009-01-08 23:05:00,54.316,54.322,54.309,54.309,33600000.0
2009-01-08 23:06:00,54.293,54.299,54.293,54.294,12800000.0
2009-01-08 23:07:00,54.292,54.292,54.28,54.28,12800000.0
2009-01-08 23:08:00,54.294,54.301,54.29,54.293,16000000.0
2009-01-08 23:09:00,54.297,54.298,54.283,54.283,17600000.0
2009-01-08 23:10:00,54.287,54.287,54.276,54.28,12800000.0
2009-01-08 23:11:00,54.29,54.29,54.286,54.287,11600000.0
2009-01-08 23:12:00,54.3,54.301,54.29,54.293,16000000.0
2009-01-08 23:13:00,54.29,54.29,54.273,54.278,12800000.0
2009-01-08 23:14:00,54.258,54.263,54.258,54.263,11200000.0
2009-01-08 23:15:00,54.218,54.223,54.215,54.22,11200000.0
2009-01-08 23:16:00,54.269,54.271,54.255,54.269,17600000.0
2009-01-08 23:17:00,54.264,54.27,54.263,54.269,11600000.0
2009-01-08 23:18:00,54.269,54.282,54.269,54.282,11200000.0
2009-01-08 23:19:00,54.283,54.289,54.271,54.277,12800000.0
2009-01-08 23:20:00,54.274,54.287,54.273,54.286,14400000.0
2009-01-08 23:21:00,54.268,54.287,54.268,54.282,16000000.0
2009-01-08 23:22:00,54.289,54.297,54.286,54.294,11200000.0
2009-01-08 23:23:00,54.295,54.295,54.276,54.277,11200000.0
2009-01-08 23:24:00,54.283,54.283,54.269,54.271,11200000.0
2009-01-08 23:25:00,54.272,54.278,54.269,54.27,14400000.0
2009-01-08 23:26:00,54.273,54.276,54.267,54.276,12800000.0
2009-01-08 23:27:00,54.283,54.287,54.261,54.261,8000000.0
2009-01-08 23:28:00,54.253,54.275,54.246,54.26,16000000.0
2009-01-08 23:29:00,54.26,54.26,54.238,54.238,11200000.0
2009-01-08 23:30:00,54.262,54.269,54.255,54.255,16000000.0
2009-01-08 23:31:00,54.262,54.265,54.245,54.245,12800000.0
2009-01-08 23:32:00,54.242,54.259,54.242,54.256,17600000.0
2009-01-08 23:33:00,54.259,54.268,54.259,54.264,12800000.0
2009-01-08 23:34:00,54.287,54.29,54.284,54.29,16000000.0
2009-01-08 23:35:00,54.279,54.279,54.257,54.257,16000000.0
2009-01-08 23:36:00,54.258,54.263,54.256,54.263,12800000.0
2009-01-08 23:37:00,54.263,54.263,54.246,54.247,12800000.0
2009-01-08 23:38:00,54.246,54.268,54.246,54.265,11200000.0
2009-01-08 23:39:00,54.263,54.271,54.247,54.247,12800000.0
2009-01-08 23:40:00,54.203,54.215,54.195,54.209,35200000.0
2009-01-08 23:41:00,54.223,54.244,54.223,54.237,12800000.0
2009-01-08 23:42:00,54.25,54.252,54.237,54.25,17600000.0
2009-01-08 23:43:00,54.258,54.258,54.248,54.252,14400000.0
2009-01-08 23:44:00,54.257,54.259,54.256,54.259,16000000.0
2009-01-08 23:45:00,54.261,54.276,54.259,54.269,11200000.0
2009-01-08 23:46:00,54.274,54.282,54.268,54.277,17600000.0
2009-01-08 23:47:00,54.277,54.291,54.276,54.291,12200000.0
2009-01-08 23:48:00,54.295,54.311,54.292,54.311,17600000.0
2009-01-08 23:49:00,54.32,54.329,54.317,54.323,16000000.0
2009-01-08 23:50:00,54.332,54.334,54.329,54.333,11200000.0
2009-01-08 23:51:00,54.335,54.351,54.33,54.332,12800000.0
2009-01-08 23:52:00,54.323,54.33,54.316,54.33,12800000.0
2009-01-08 23:53:00,54.36,54.375,54.36,54.369,9600000.0
2009-01-08 23:54:00,54.363,54.373,54.346,54.367,14400000.0
2009-01-08 23:55:00,54.346,54.346,54.31,54.321,12800000.0
2009-01-08 23:56:00,54.343,54.343,54.238,54.238,11200000.0
2009-01-08 23:57:00,54.333,54.336,54.309,54.336,12800000.0
2009-01-08 23:58:00,54.336,54.356,54.331,54.356,11200000.0
2009-01-08 23:59:00,54.346,54.346,54.319,54.322,10600000.0
2009-01-09 00:00:00,54.322,54.327,54.309,54.323,17600000.0
2009-01-09 00:01:00,54.315,54.315,54.275,54.275,12800000.0
2009-01-09 00:02:00,54.279,54.279,54.233,54.24,11200000.0
2009-01-09 00:03:00,54.176,54.176,54.138,54.141,12800000.0
2009-01-09 00:04:00,54.134,54.24,54.134,54.24,9600000.0
2009-01-09 00:05:00,54.255,54.255,54.215,54.215,11200000.0
2009-01-09 00:06:00,54.223,54.246,54.223,54.236,11200000.0
2009-01-09 00:07:00,54.205,54.212,54.198,54.198,12200000.0
2009-01-09 00:08:00,54.202,54.217,54.2,54.217,12800000.0
2009-01-09 00:09:00,54.209,54.209,54.189,54.189,12800000.0
2009-01-09 00:10:00,54.188,54.204,54.186,54.204,12800000.0
2009-01-09 00:11:00,54.217,54.222,54.21,54.219,16000000.0
2009-01-09 00:12:00,54.215,54.218,54.211,54.211,12800000.0
2009-01-09 00:13:00,54.233,54.255,54.233,54.255,12800000.0
2009-01-09 00:14:00,54.246,54.246,54.197,54.197,14400000.0
2009-01-09 00:15:00,54.182,54.182,54.168,54.172,29200000.0
2009-01-09 00:16:00,54.181,54.187,54.179,54.186,14400000.0
2009-01-09 00:17:00,54.187,54.209,54.181,54.181,17400000.0
2009-01-09 00:18:00,54.18,54.186,54.179,54.181,12800000.0
2009-01-09 00:19:00,54.176,54.176,54.159,54.159,12800000.0
2009-01-09 00:20:00,54.171,54.187,54.171,54.186,18000000.0
2009-01-09 00:21:00,54.196,54.196,54.178,54.178,12800000.0
2009-01-09 00:22:00,54.173,54.197,54.173,54.186,18000000.0
2009-01-09 00:23:00,54.18,54.18,54.172,54.172,8000000.0
2009-01-09 00:24:00,54.184,54.192,54.177,54.192,14400000.0
2009-01-09 00:25:00,54.19,54.202,54.178,54.202,16000000.0
2009-01-09 00:26:00,54.201,54.201,54.193,54.193,12800000.0
2009-01-09 00:27:00,54.195,54.222,54.195,54.222,17600000.0
2009-01-09 00:28:00,54.22,54.226,54.214,54.215,32000000.0
2009-01-09 00:29:00,54.215,54.218,54.208,54.21,12800000.0
2009-01-09 00:30:00,54.168,54.186,54.16,54.186,11200000.0
2009-01-09 00:31:00,54.187,54.187,54.164,54.169,11200000.0
2009-01-09 00:32:00,54.161,54.165,54.151,54.16,12800000.0
2009-01-09 00:33:00,54.16,54.184,54.16,54.179,12800000.0
2009-01-09 00:34:00,54.197,54.197,54.178,54.183,19200000.0
2009-01-09 00:35:00,54.181,54.189,54.171,54.185,28800000.0
2009-01-09 00:36:00,54.182,54.197,54.177,54.181,18000000.0
2009-01-09 00:37:00,54.184,54.185,54.173,54.173,12800000.0
2009-01-09 00:38:00,54.17,54.179,54.17,54.172,17600000.0
2009-01-09 00:39:00,54.18,54.184,54.178,54.182,13200000.0
2009-01-09 00:40:00,54.19,54.206,54.188,54.188,16000000.0
2009-01-09 00:41:00,54.184,54.188,54.172,54.172,12800000.0
2009-01-09 00:42:00,54.161,54.178,54.161,54.177,12800000.0
2009-01-09 00:43:00,54.17,54.187,54.17,54.175,11200000.0
2009-01-09 00:44:00,54.176,54.176,54.103,54.118,17600000.0
2009-01-09 00:45:00,54.103,54.109,54.095,54.095,11200000.0
2009-01-09 00:46:00,54.073,54.098,54.073,54.096,14400000.0
2009-01-09 00:47:00,54.139,54.142,54.127,54.127,12200000.0
2009-01-09 00:48:00,54.126,54.126,54.112,54.112,12800000.0
2009-01-09 00:49:00,54.114,54.119,54.112,54.119,16000000.0
2009-01-09 00:50:00,54.126,54.135,54.126,54.134,11200000.0
2009-01-09 00:51:00,54.13,54.13,54.116,54.127,17600000.0
2009-01-09 00:52:00,54.143,54.155,54.13,54.13,11200000.0
2009-01-09 00:53:00,54.141,54.17,54.141,54.161,8000000.0
2009-01-09 00:54:00,54.16,54.167,54.158,54.167,17600000.0
2009-01-09 00:55:00,54.158,54.168,54.155,54.156,28800000.0
2009-01-09 00:56:00,54.166,54.173,54.164,54.171,12800000.0
2009-01-09 00:57:00,54.179,54.184,54.171,54.184,12200000.0
2009-01-09 00:58:00,54.15,54.151,54.147,54.151,12800000.0
2009-01-09 00:59:00,54.14,54.143,54.117,54.117,11200000.0
2009-01-09 01:00:00,54.112,54.122,54.112,54.12,16000000.0
2009-01-09 01:01:00,54.132,54.146,54.13,54.146,9600000.0
2009-01-09 01:02:00,54.13,54.13,54.11,54.114,11200000.0
2009-01-09 01:03:00,54.105,54.118,54.105,54.118,22400000.0
2009-01-09 01:04:00,54.144,54.144,54.131,54.131,12800000.0
2009-01-09 01:05:00,54.133,54.134,54.131,54.133,12800000.0
2009-01-09 01:06:00,54.142,54.144,54.079,54.143,12800000.0
2009-01-09 01:07:00,54.145,54.149,54.139,54.149,11200000.0
2009-01-09 01:08:00,54.147,54.158,54.136,54.139,16000000.0
2009-01-09 01:09:00,54.16,54.161,54.156,54.16,16000000.0
2009-01-09 01:10:00,54.144,54.151,54.144,54.15,9600000.0
2009-01-09 01:11:00,54.163,54.167,54.156,54.167,11200000.0
2009-01-09 01:12:00,54.153,54.174,54.153,54.17,16000000.0
2009-01-09 01:13:00,54.177,54.185,54.176,54.185,17600000.0
2009-01-09 01:14:00,54.19,54.19,54.183,54.183,9600000.0
2009-01-09 01:15:00,54.167,54.181,54.155,54.181,17600000.0
2009-01-09 01:16:00,54.205,54.215,54.205,54.214,25600000.0
2009-01-09 01:17:00,54.247,54.255,54.247,54.249,12800000.0
2009-01-09 01:18:00,54.25,54.25,54.231,54.236,12800000.0
2009-01-09 01:19:00,54.243,54.245,54.236,54.238,11200000.0
2009-01-09 01:20:00,54.235,54.243,54.235,54.239,19200000.0
2009-01-09 01:21:00,54.234,54.244,54.224,54.224,11200000.0
2009-01-09 01:22:00,54.242,54.264,54.242,54.264,12800000.0
2009-01-09 01:23:00,54.264,54.272,54.254,54.272,16000000.0
2009-01-09 01:24:00,54.278,54.291,54.278,54.29,12800000.0
2009-01-09 01:25:00,54.278,54.287,54.268,54.268,11200000.0
2009-01-09 01:26:00,54.295,54.297,54.282,54.282,11200000.0
2009-01-09 01:27:00,54.285,54.285,54.259,54.259,16000000.0
2009-01-09 01:28:00,54.256,54.259,54.252,54.255,14400000.0
2009-01-09 01:29:00,54.249,54.252,54.245,54.25,16000000.0
2009-01-09 01:30:00,54.247,54.253,54.247,54.253,11200000.0
2009-01-09 01:31:00,54.248,54.265,54.248,54.263,16000000.0
2009-01-09 01:32:00,54.257,54.26,54.255,54.255,12800000.0
2009-01-09 01:33:00,54.252,54.262,54.246,54.262,11200000.0
2009-01-09 01:34:00,54.263,54.267,54.26,54.267,24000000.0
2009-01-09 01:35:00,54.28,54.311,54.28,54.296,12800000.0
2009-01-09 01:36:00,54.309,54.309,54.29,54.29,11200000.0
2009-01-09 01:37:00,54.283,54.29,54.261,54.261,16000000.0
2009-01-09 01:38:00,54.263,54.269,54.251,54.259,17600000.0
2009-01-09 01:39:00,54.26,54.268,54.258,54.26,14400000.0
2009-01-09 01:40:00,54.248,54.252,54.236,54.236,14400000.0
2009-01-09 01:41:00,54.245,54.274,54.245,54.274,12800000.0
2009-01-09 01:42:00,54.283,54.283,54.274,54.277,11200000.0
2009-01-09 01:43:00,54.283,54.286,54.283,54.285,8000000.0
2009-01-09 01:44:00,54.285,54.288,54.276,54.278,11200000.0
2009-01-09 01:45:00,54.275,54.282,54.275,54.281,12800000.0
2009-01-09 01:46:00,54.27,54.287,54.27,54.283,16000000.0
2009-01-09 01:47:00,54.287,54.293,54.25,54.25,11200000.0
2009-01-09 01:48:00,54.26,54.269,54.246,54.269,12800000.0
2009-01-09 01:49:00,54.229,54.229,54.207,54.219,12800000.0
2009-01-09 01:50:00,54.212,54.223,54.212,54.222,14400000.0
2009-01-09 01:51:00,54.222,54.229,54.221,54.229,17600000.0
2009-01-09 01:52:00,54.235,54.248,54.234,54.248,20800000.0
2009-01-09 01:53:00,54.238,54.256,54.238,54.25,17000000.0
2009-01-09 01:54:00,54.243,54.252,54.243,54.252,12800000.0
2009-01-09 01:55:00,54.25,54.264,54.25,54.264,11200000.0
2009-01-09 01:56:00,54.263,54.268,54.262,54.268,12800000.0
2009-01-09 01:57:00,54.278,54.283,54.277,54.277,19200000.0
2009-01-09 01:58:00,54.272,54.279,54.271,54.279,11200000.0
2009-01-09 01:59:00,54.09,54.1,54.09,54.09,17600000.0
2009-01-09 02:00:00,54.1,54.1,54.05,54.07,17600000.0
2009-01-09 02:01:00,54.268,54.274,54.265,54.27,17600000.0
2009-01-09 02:02:00,54.256,54.267,54.256,54.263,11200000.0
2009-01-09 02:03:00,54.259,54.27,54.254,54.266,16000000.0
2009-01-09 02:04:00,54.272,54.278,54.272,54.277,11200000.0
2009-01-09 02:05:00,54.283,54.299,54.28,54.299,12800000.0
2009-01-09 02:06:00,54.294,54.297,54.272,54.297,14400000.0
2009-01-09 02:07:00,54.27,54.289,54.255,54.284,12800000.0
2009-01-09 02:08:00,54.3,54.307,54.286,54.304,17600000.0
2009-01-09 02:09:00,54.309,54.309,54.291,54.303,16000000.0
2009-01-09 02:10:00,54.303,54.322,54.303,54.322,16000000.0
2009-01-09 02:11:00,54.286,54.287,54.266,54.287,12800000.0
2009-01-09 02:12:00,54.278,54.285,54.266,54.282,17600000.0
2009-01-09 02:13:00,54.279,54.292,54.279,54.29,11200000.0
2009-01-09 02:14:00,54.289,54.312,54.287,54.312,11200000.0
2009-01-09 02:15:00,54.339,54.347,54.326,54.326,11200000.0
2009-01-09 02:16:00,54.338,54.354,54.338,54.354,11200000.0
2009-01-09 02:17:00,54.351,54.351,54.317,54.327,9600000.0
2009-01-09 02:18:00,54.327,54.327,54.313,54.317,12800000.0
2009-01-09 02:19:00,54.312,54.326,54.312,54.326,12800000.0
2009-01-09 02:20:00,54.343,54.375,54.276,54.345,12800000.0
2009-01-09 02:21:00,54.311,54.313,54.303,54.307,17600000.0
2009-01-09 02:22:00,54.32,54.343,54.32,54.323,14400000.0
2009-01-09 02:23:00,54.275,54.288,54.275,54.282,12800000.0
2009-01-09 02:24:00,54.285,54.299,54.282,54.299,11200000.0
2009-01-09 02:25:00,54.299,54.301,54.289,54.292,17600000.0
2009-01-09 02:26:00,54.307,54.307,54.294,54.294,12800000.0
2009-01-09 02:27:00,54.291,54.291,54.232,54.232,11200000.0
2009-01-09 02:28:00,54.223,54.228,54.21,54.212,12800000.0
2009-01-09 02:29:00,54.182,54.232,54.171,54.232,11200000.0
2009-01-09 02:30:00,54.234,54.252,54.209,54.252,12800000.0
2009-01-09 02:31:00,54.259,54.259,54.247,54.247,13200000.0
2009-01-09 02:32:00,54.209,54.209,54.171,54.171,11200000.0
2009-01-09 02:33:00,54.166,54.166,54.153,54.165,11200000.0
2009-01-09 02:34:00,54.165,54.176,54.165,54.173,14400000.0
2009-01-09 02:35:00,54.168,54.173,54.168,54.169,13200000.0
2009-01-09 02:36:00,54.158,54.169,54.157,54.157,12800000.0
2009-01-09 02:37:00,54.159,54.176,54.159,54.166,13200000.0
2009-01-09 02:38:00,54.168,54.171,54.16,54.163,17600000.0
2009-01-09 02:39:00,54.157,54.158,54.151,54.152,16000000.0
2009-01-09 02:40:00,54.135,54.154,54.135,54.144,16000000.0
2009-01-09 02:41:00,54.156,54.177,54.156,54.177,11200000.0
2009-01-09 02:42:00,54.166,54.166,54.14,54.163,11200000.0
2009-01-09 02:43:00,54.183,54.197,54.183,54.197,11200000.0
2009-01-09 02:44:00,54.212,54.213,54.206,54.208,11200000.0
2009-01-09 02:45:00,54.201,54.201,54.194,54.195,11200000.0
2009-01-09 02:46:00,54.164,54.166,54.153,54.166,11200000.0
2009-01-09 02:47:00,54.158,54.17,54.15,54.15,12800000.0
2009-01-09 02:48:00,54.119,54.119,54.023,54.023,11200000.0
2009-01-09 02:49:00,54.131,54.143,54.131,54.143,17600000.0
2009-01-09 02:50:00,54.139,54.148,54.124,54.146,12800000.0
2009-01-09 02:51:00,54.156,54.158,54.143,54.152,11200000.0
2009-01-09 02:52:00,54.158,54.182,54.158,54.182,11200000.0
2009-01-09 02:53:00,54.204,54.214,54.197,54.197,11200000.0
2009-01-09 02:54:00,54.192,54.192,54.138,54.138,12800000.0
2009-01-09 02:55:00,54.139,54.149,54.122,54.149,11200000.0
2009-01-09 02:56:00,54.131,54.135,54.126,54.126,10600000.0
2009-01-09 02:57:00,54.12,54.123,54.114,54.122,11200000.0
2009-01-09 02:58:00,54.097,54.109,54.048,54.048,11200000.0
2009-01-09 02:59:00,54.118,54.124,54.114,54.124,11200000.0
2009-01-09 03:00:00,54.127,54.127,54.095,54.098,12800000.0
2009-01-09 03:01:00,54.072,54.101,54.072,54.101,11200000.0
2009-01-09 03:02:00,54.083,54.089,54.074,54.086,17600000.0
2009-01-09 03:03:00,54.064,54.069,54.06,54.062,14400000.0
2009-01-09 03:04:00,54.062,54.065,54.056,54.058,11200000.0
2009-01-09 03:05:00,54.04,54.043,54.028,54.028,16000000.0
2009-01-09 03:06:00,54.019,54.021,54.007,54.007,16000000.0
2009-01-09 03:07:00,53.984,53.984,53.958,53.958,12800000.0
2009-01-09 03:08:00,53.966,53.977,53.949,53.969,11200000.0
2009-01-09 03:09:00,53.964,53.972,53.964,53.968,11200000.0
2009-01-09 03:10:00,53.946,53.946,53.915,53.924,16000000.0
2009-01-09 03:11:00,53.939,53.968,53.938,53.968,11200000.0
2009-01-09 03:12:00,53.973,53.977,53.957,53.957,11600000.0
2009-01-09 03:13:00,53.959,53.964,53.958,53.958,16000000.0
2009-01-09 03:14:00,53.952,53.952,53.936,53.95,16400000.0
2009-01-09 03:15:00,53.953,53.965,53.953,53.961,9600000.0
2009-01-09 03:16:00,53.967,53.971,53.963,53.963,12800000.0
2009-01-09 03:17:00,53.963,53.974,53.956,53.974,11200000.0
2009-01-09 03:18:00,53.978,53.99,53.978,53.978,11200000.0
2009-01-09 03:19:00,53.985,53.985,53.958,53.958,12800000.0
2009-01-09 03:20:00,53.948,53.952,53.937,53.937,11200000.0
2009-01-09 03:21:00,53.923,53.923,53.906,53.909,14400000.0
2009-01-09 03:22:00,53.89,53.89,53.846,53.846,14400000.0
2009-01-09 03:23:00,53.843,53.859,53.843,53.859,12800000.0
2009-01-09 03:24:00,53.868,53.868,53.86,53.868,11200000.0
2009-01-09 03:25:00,53.866,53.872,53.861,53.868,17600000.0
2009-01-09 03:26:00,53.857,53.859,53.84,53.859,11200000.0
2009-01-09 03:27:00,53.85,53.85,53.838,53.838,14400000.0
2009-01-09 03:28:00,53.847,53.862,53.847,53.862,12800000.0
2009-01-09 03:29:00,53.858,53.88,53.858,53.88,12800000.0
2009-01-09 03:30:00,53.894,53.896,53.888,53.896,14400000.0
2009-01-09 03:31:00,53.884,53.896,53.877,53.877,12800000.0
2009-01-09 03:32:00,53.9,53.9,53.886,53.893,12800000.0
2009-01-09 03:33:00,53.905,53.916,53.905,53.916,11200000.0
2009-01-09 03:34:00,53.925,53.933,53.918,53.933,11200000.0
2009-01-09 03:35:00,53.936,53.94,53.93,53.938,17400000.0
2009-01-09 03:36:00,53.951,53.963,53.951,53.96,12800000.0
2009-01-09 03:37:00,53.965,53.965,53.913,53.913,17600000.0
2009-01-09 03:38:00,53.917,53.922,53.905,53.905,11200000.0
2009-01-09 03:39:00,53.889,53.905,53.832,53.902,14400000.0
2009-01-09 03:40:00,53.916,53.918,53.904,53.904,11200000.0
2009-01-09 03:41:00,53.898,53.898,53.886,53.886,11200000.0
2009-01-09 03:42:00,53.878,53.878,53.867,53.868,12800000.0
2009-01-09 03:43:00,53.867,53.881,53.867,53.881,11200000.0
2009-01-09 03:44:00,53.886,53.893,53.886,53.892,10600000.0
2009-01-09 03:45:00,53.883,53.883,53.863,53.863,11200000.0
2009-01-09 03:46:00,53.856,53.856,53.826,53.83,12200000.0
2009-01-09 03:47:00,53.847,53.847,53.839,53.841,11200000.0
2009-01-09 03:48:00,53.856,53.858,53.85,53.85,11600000.0
2009-01-09 03:49:00,53.86,53.905,53.854,53.905,13200000.0
2009-01-09 03:50:00,53.907,53.907,53.87,53.87,12800000.0
2009-01-09 03:51:00,53.882,53.903,53.882,53.903,13200000.0
2009-01-09 03:52:00,53.899,53.899,53.873,53.884,16000000.0
2009-01-09 03:53:00,53.891,53.917,53.89,53.917,11200000.0
2009-01-09 03:54:00,53.91,53.926,53.908,53.923,12800000.0
2009-01-09 03:55:00,53.912,53.912,53.89,53.9,14400000.0
2009-01-09 03:56:00,53.898,53.898,53.887,53.893,11200000.0
2009-01-09 03:57:00,53.897,53.901,53.895,53.895,13200000.0
2009-01-09 03:58:00,53.897,53.914,53.897,53.912,11200000.0
2009-01-09 03:59:00,53.908,53.915,53.898,53.915,12800000.0
2009-01-09 04:00:00,53.906,53.921,53.898,53.914,14400000.0
2009-01-09 04:01:00,53.922,53.927,53.915,53.918,11200000.0
2009-01-09 04:02:00,53.923,53.923,53.901,53.915,12800000.0
2009-01-09 04:03:00,53.942,53.957,53.939,53.939,12800000.0
2009-01-09 04:04:00,53.927,53.934,53.913,53.913,12800000.0
2009-01-09 04:05:00,53.919,53.927,53.917,53.927,11000000.0
2009-01-09 04:06:00,53.938,54.01,53.938,53.998,14400000.0
2009-01-09 04:07:00,53.956,53.978,53.951,53.978,14400000.0
2009-01-09 04:08:00,53.979,53.979,53.959,53.959,12800000.0
2009-01-09 04:09:00,53.974,53.978,53.974,53.974,11200000.0
2009-01-09 04:10:00,53.981,53.981,53.952,53.959,17600000.0
2009-01-09 04:11:00,53.961,53.971,53.96,53.97,12800000.0
2009-01-09 04:12:00,53.953,53.968,53.953,53.968,12800000.0
2009-01-09 04:13:00,53.967,53.98,53.967,53.978,11200000.0
2009-01-09 04:14:00,53.982,53.988,53.974,53.974,16000000.0
2009-01-09 04:15:00,53.985,53.99,53.985,53.989,12800000.0
2009-01-09 04:16:00,53.985,53.997,53.976,53.981,11200000.0
2009-01-09 04:17:00,53.988,53.988,53.978,53.981,14400000.0
2009-01-09 04:18:00,53.978,53.978,53.966,53.97,14400000.0
2009-01-09 04:19:00,53.96,53.995,53.96,53.986,12800000.0
2009-01-09 04:20:00,54.005,54.005,53.998,54.0,13200000.0
2009-01-09 04:21:00,54.001,54.013,53.99,53.99,11200000.0
2009-01-09 04:22:00,53.996,54.003,53.99,54.0,16000000.0
2009-01-09 04:23:00,53.993,53.999,53.989,53.989,12800000.0
2009-01-09 04:24:00,54.004,54.016,53.994,54.013,12800000.0
2009-01-09 04:25:00,54.058,54.092,54.058,54.092,14400000.0
2009-01-09 04:26:00,54.096,54.099,54.095,54.099,12200000.0
2009-01-09 04:27:00,54.102,54.112,54.095,54.11,17000000.0
2009-01-09 04:28:00,54.114,54.119,54.113,54.113,11200000.0
2009-01-09 04:29:00,54.11,54.115,54.109,54.111,12800000.0
2009-01-09 04:30:00,54.105,54.13,54.105,54.13,11200000.0
2009-01-09 04:31:00,54.143,54.143,54.128,54.132,12800000.0
2009-01-09 04:32:00,54.125,54.125,54.106,54.115,16000000.0
2009-01-09 04:33:00,54.111,54.121,54.111,54.117,16000000.0
2009-01-09 04:34:00,54.167,54.194,54.09,54.161,11200000.0
2009-01-09 04:35:00,54.133,54.133,54.097,54.097,12800000.0
2009-01-09 04:36:00,54.093,54.104,54.091,54.092,11600000.0
2009-01-09 04:37:00,54.094,54.099,54.087,54.087,12800000.0
2009-01-09 04:38:00,54.069,54.085,54.069,54.074,12800000.0
2009-01-09 04:39:00,54.056,54.062,54.043,54.058,12800000.0
2009-01-09 04:40:00,54.059,54.071,54.059,54.065,12800000.0
2009-01-09 04:41:00,54.084,54.093,54.082,54.087,12800000.0
2009-01-09 04:42:00,54.083,54.083,54.07,54.075,17600000.0
2009-01-09 04:43:00,54.053,54.053,54.031,54.031,12800000.0
2009-01-09 04:44:00,54.025,54.025,54.011,54.013,12800000.0
2009-01-09 04:45:00,54.018,54.023,54.017,54.017,17600000.0
2009-01-09 04:46:00,54.015,54.044,54.015,54.044,14400000.0
2009-01-09 04:47:00,54.046,54.055,54.04,54.046,14400000.0
2009-01-09 04:48:00,54.047,54.055,54.044,54.045,17600000.0
2009-01-09 04:49:00,54.046,54.046,54.038,54.038,8000000.0
2009-01-09 04:50:00,54.047,54.047,54.037,54.038,10600000.0
2009-01-09 04:51:00,54.036,54.037,54.035,54.036,11200000.0
2009-01-09 04:52:00,54.024,54.031,53.992,53.992,12800000.0
2009-01-09 04:53:00,53.987,53.998,53.987,53.998,17600000.0
2009-01-09 04:54:00,54.001,54.015,53.996,54.003,11200000.0
2009-01-09 04:55:00,54.027,54.05,54.027,54.05,11200000.0
2009-01-09 04:56:00,54.053,54.061,54.048,54.056,17600000.0
2009-01-09 04:57:00,54.055,54.058,54.053,54.053,12800000.0
2009-01-09 04:58:00,54.045,54.055,54.045,54.053,11600000.0
2009-01-09 04:59:00,54.054,54.054,54.042,54.042,12800000.0
2009-01-09 05:00:00,54.044,54.044,54.025,54.037,11200000.0
2009-01-09 05:01:00,54.032,54.035,54.024,54.025,14400000.0
2009-01-09 05:02:00,54.021,54.021,54.002,54.002,11200000.0
2009-01-09 05:03:00,54.014,54.029,54.014,54.015,12800000.0
2009-01-09 05:04:00,53.991,53.998,53.99,53.99,12800000.0
2009-01-09 05:05:00,53.994,53.996,53.983,53.983,11200000.0
2009-01-09 05:06:00,53.99,54.01,53.99,54.01,11200000.0
2009-01-09 05:07:00,54.022,54.026,54.005,54.021,14400000.0
2009-01-09 05:08:00,54.034,54.038,54.032,54.032,12800000.0
2009-01-09 05:09:00,54.035,54.043,54.034,54.043,9600000.0
2009-01-09 05:10:00,54.051,54.052,54.039,54.043,11200000.0
2009-01-09 05:11:00,54.035,54.084,54.035,54.084,12800000.0
2009-01-09 05:12:00,54.078,54.078,54.051,54.051,12800000.0
2009-01-09 05:13:00,54.05,54.05,54.043,54.043,12800000.0
2009-01-09 05:14:00,54.054,54.056,54.047,54.049,12800000.0
2009-01-09 05:15:00,54.042,54.058,54.031,54.05,16000000.0
2009-01-09 05:16:00,54.053,54.056,54.045,54.045,11200000.0
2009-01-09 05:17:00,54.034,54.046,54.02,54.02,11200000.0
2009-01-09 05:18:00,54.046,54.049,54.031,54.031,12800000.0
2009-01-09 05:19:00,54.024,54.035,54.024,54.03,16000000.0
2009-01-09 05:20:00,54.041,54.041,54.036,54.038,11200000.0
2009-01-09 05:21:00,54.021,54.035,54.01,54.035,18000000.0
2009-01-09 05:22:00,54.039,54.039,54.018,54.019,16000000.0
2009-01-09 05:23:00,54.016,54.036,54.016,54.028,12800000.0
2009-01-09 05:24:00,54.044,54.044,54.03,54.03,12800000.0
2009-01-09 05:25:00,54.051,54.071,54.051,54.071,12800000.0
2009-01-09 05:26:00,54.046,54.046,53.992,53.992,13200000.0
2009-01-09 05:27:00,53.983,53.994,53.982,53.994,12800000.0
2009-01-09 05:28:00,53.943,53.943,53.876,53.876,11200000.0
2009-01-09 05:29:00,53.89,53.938,53.89,53.938,12800000.0
2009-01-09 05:30:00,53.948,53.953,53.932,53.953,14400000.0
2009-01-09 05:31:00,53.944,53.956,53.944,53.95,17600000.0
2009-01-09 05:32:00,53.947,53.959,53.947,53.952,9600000.0
2009-01-09 05:33:00,53.959,53.959,53.941,53.952,11600000.0
2009-01-09 05:34:00,53.957,53.959,53.948,53.959,17600000.0
2009-01-09 05:35:00,53.948,53.963,53.948,53.955,12800000.0
2009-01-09 05:36:00,53.946,53.946,53.927,53.935,12800000.0
2009-01-09 05:37:00,53.941,53.944,53.939,53.942,11200000.0
2009-01-09 05:38:00,53.94,53.958,53.94,53.958,12800000.0
2009-01-09 05:39:00,53.952,53.954,53.944,53.954,11200000.0
2009-01-09 05:40:00,53.961,53.978,53.961,53.977,14400000.0
2009-01-09 05:41:00,53.989,53.999,53.987,53.987,12800000.0
2009-01-09 05:42:00,53.983,54.007,53.983,54.002,11200000.0
2009-01-09 05:43:00,53.998,53.998,53.967,53.998,12800000.0
2009-01-09 05:44:00,54.006,54.008,53.988,54.008,12800000.0
2009-01-09 05:45:00,54.016,54.019,54.012,54.012,16000000.0
2009-01-09 05:46:00,54.004,54.014,53.985,53.985,16000000.0
2009-01-09 05:47:00,53.984,53.991,53.975,53.981,11200000.0
2009-01-09 05:48:00,53.981,54.006,53.981,54.006,14400000.0
2009-01-09 05:49:00,53.996,54.0,53.98,53.98,18000000.0
2009-01-09 05:50:00,53.975,53.975,53.955,53.955,10600000.0
2009-01-09 05:51:00,53.973,53.979,53.963,53.974,11200000.0
2009-01-09 05:52:00,53.962,53.972,53.951,53.972,12800000.0
2009-01-09 05:53:00,53.959,53.959,53.926,53.944,18000000.0
2009-01-09 05:54:00,53.974,53.974,53.961,53.961,12200000.0
2009-01-09 05:55:00,53.979,54.005,53.929,53.929,11200000.0
2009-01-09 05:56:00,53.971,53.98,53.969,53.979,11200000.0
2009-01-09 05:57:00,53.985,53.985,53.979,53.983,12800000.0
2009-01-09 05:58:00,53.959,53.974,53.955,53.974,12800000.0
2009-01-09 05:59:00,53.995,53.995,53.977,53.982,12200000.0
2009-01-09 06:00:00,53.971,53.986,53.971,53.976,14400000.0
2009-01-09 06:01:00,53.966,53.994,53.966,53.994,16000000.0
2009-01-09 06:02:00,53.996,53.998,53.986,53.989,13200000.0
2009-01-09 06:03:00,54.009,54.009,53.997,54.002,13200000.0
2009-01-09 06:04:00,53.997,54.012,53.997,54.004,11200000.0
2009-01-09 06:05:00,53.999,54.01,53.995,54.01,14400000.0
2009-01-09 06:06:00,54.009,54.017,54.006,54.016,18000000.0
2009-01-09 06:07:00,54.027,54.075,54.027,54.075,12800000.0
2009-01-09 06:08:00,54.071,54.077,53.984,54.067,12800000.0
2009-01-09 06:09:00,54.056,54.059,54.051,54.051,11200000.0
2009-01-09 06:10:00,54.052,54.068,54.05,54.068,14400000.0
2009-01-09 06:11:00,54.063,54.063,54.048,54.054,17600000.0
2009-01-09 06:12:00,54.025,54.049,54.025,54.044,12800000.0
2009-01-09 06:13:00,54.053,54.054,54.033,54.051,10000000.0
2009-01-09 06:14:00,54.048,54.061,54.048,54.054,14400000.0
2009-01-09 06:15:00,54.041,54.058,54.027,54.027,17600000.0
2009-01-09 06:16:00,54.042,54.052,54.041,54.042,18000000.0
2009-01-09 06:17:00,54.042,54.053,54.042,54.048,10000000.0
2009-01-09 06:18:00,54.04,54.044,54.035,54.037,14400000.0
2009-01-09 06:19:00,54.032,54.032,54.02,54.025,9600000.0
2009-01-09 06:20:00,54.023,54.023,54.014,54.016,12800000.0
2009-01-09 06:21:00,54.02,54.02,54.005,54.005,12800000.0
2009-01-09 06:22:00,54.009,54.014,53.999,54.014,12800000.0
2009-01-09 06:23:00,54.016,54.022,54.009,54.022,17600000.0
2009-01-09 06:24:00,54.004,54.011,54.004,54.007,11200000.0
2009-01-09 06:25:00,54.011,54.024,54.011,54.02,11200000.0
2009-01-09 06:26:00,54.021,54.054,54.021,54.052,11600000.0
2009-01-09 06:27:00,54.072,54.072,54.064,54.068,11200000.0
2009-01-09 06:28:00,54.061,54.061,54.046,54.052,11200000.0
2009-01-09 06:29:00,54.07,54.073,54.064,54.073,13200000.0
2009-01-09 06:30:00,54.081,54.097,54.073,54.073,12800000.0
2009-01-09 06:31:00,54.085,54.085,54.078,54.08,12800000.0
2009-01-09 06:32:00,54.081,54.086,54.079,54.084,11200000.0
2009-01-09 06:33:00,54.082,54.086,54.073,54.08,17600000.0
2009-01-09 06:34:00,54.073,54.073,54.049,54.055,11200000.0
2009-01-09 06:35:00,54.052,54.055,54.043,54.049,12800000.0
2009-01-09 06:36:00,54.045,54.045,54.032,54.032,8000000.0
2009-01-09 06:37:00,54.039,54.044,54.032,54.032,12800000.0
2009-01-09 06:38:00,54.034,54.036,54.025,54.025,9600000.0
2009-01-09 06:39:00,54.028,54.038,54.027,54.027,12800000.0
2009-01-09 06:40:00,54.032,54.042,54.028,54.042,12800000.0
2009-01-09 06:41:00,54.046,54.054,54.044,54.052,12800000.0
2009-01-09 06:42:00,54.054,54.054,54.038,54.039,12200000.0
2009-01-09 06:43:00,54.04,54.046,54.036,54.039,12200000.0
2009-01-09 06:44:00,54.033,54.042,54.025,54.041,17600000.0
2009-01-09 06:45:00,54.03,54.047,54.03,54.047,17600000.0
2009-01-09 06:46:00,54.044,54.044,54.031,54.031,11200000.0
2009-01-09 06:47:00,54.046,54.052,54.043,54.044,12800000.0
2009-01-09 06:48:00,54.044,54.047,54.032,54.04,12800000.0
2009-01-09 06:49:00,54.031,54.041,54.018,54.037,12800000.0
2009-01-09 06:50:00,54.029,54.036,54.029,54.032,12800000.0
2009-01-09 06:51:00,54.027,54.035,54.027,54.032,12800000.0
2009-01-09 06:52:00,54.032,54.035,54.026,54.035,13200000.0
2009-01-09 06:53:00,54.027,54.04,54.025,54.04,17600000.0
2009-01-09 06:54:00,54.032,54.04,54.018,54.04,14400000.0
2009-01-09 06:55:00,54.038,54.042,54.025,54.036,11200000.0
2009-01-09 06:56:00,54.043,54.05,54.035,54.05,12800000.0
2009-01-09 06:57:00,54.052,54.052,53.995,53.995,11200000.0
2009-01-09 06:58:00,53.992,54.003,53.989,54.003,17600000.0
2009-01-09 06:59:00,54.01,54.016,53.995,54.012,12800000.0
2009-01-09 07:00:00,53.99,54.013,53.921,54.006,14800000.0
2009-01-09 07:01:00,54.017,54.029,54.017,54.029,17000000.0
2009-01-09 07:02:00,54.024,54.026,54.017,54.02,11200000.0
2009-01-09 07:03:00,54.026,54.026,54.004,54.004,12800000.0
2009-01-09 07:04:00,54.001,54.014,54.001,54.008,12800000.0
2009-01-09 07:05:00,53.999,54.0,53.984,53.996,11200000.0
2009-01-09 07:06:00,53.999,53.999,53.993,53.994,12800000.0
2009-01-09 07:07:00,53.996,54.005,53.996,54.001,11200000.0
2009-01-09 07:08:00,54.003,54.019,54.001,54.019,11200000.0
2009-01-09 07:09:00,54.02,54.028,54.02,54.026,12800000.0
2009-01-09 07:10:00,54.024,54.028,54.018,54.028,11200000.0
2009-01-09 07:11:00,54.036,54.041,54.031,54.041,12800000.0
2009-01-09 07:12:00,54.039,54.053,54.039,54.053,11200000.0
2009-01-09 07:13:00,54.056,54.056,53.99,53.99,12800000.0
2009-01-09 07:14:00,53.992,54.016,53.981,54.016,11600000.0
2009-01-09 07:15:00,54.011,54.013,54.008,54.01,11200000.0
2009-01-09 07:16:00,54.015,54.025,54.015,54.022,17600000.0
2009-01-09 07:17:00,54.013,54.022,54.008,54.008,12800000.0
2009-01-09 07:18:00,53.983,53.994,53.983,53.992,13800000.0
2009-01-09 07:19:00,54.006,54.012,53.998,54.001,13200000.0
2009-01-09 07:20:00,53.989,53.996,53.981,53.996,16000000.0
2009-01-09 07:21:00,53.993,53.993,53.968,53.968,12200000.0
2009-01-09 07:22:00,53.972,53.997,53.972,53.995,17000000.0
2009-01-09 07:23:00,53.995,53.995,53.984,53.984,11200000.0
2009-01-09 07:24:00,53.986,54.0,53.986,53.991,16000000.0
2009-01-09 07:25:00,54.003,54.006,53.99,53.998,16000000.0
2009-01-09 07:26:00,53.98,53.98,53.967,53.973,16400000.0
2009-01-09 07:27:00,53.969,53.977,53.966,53.976,8000000.0
2009-01-09 07:28:00,53.978,53.985,53.978,53.983,14400000.0
2009-01-09 07:29:00,53.977,53.99,53.977,53.983,14400000.0
2009-01-09 07:30:00,53.999,54.014,53.999,54.013,12800000.0
2009-01-09 07:31:00,54.004,54.01,53.999,53.999,17600000.0
2009-01-09 07:32:00,53.989,53.992,53.978,53.978,12800000.0
2009-01-09 07:33:00,53.985,53.99,53.985,53.988,9600000.0
2009-01-09 07:34:00,54.01,54.014,54.007,54.014,12800000.0
2009-01-09 07:35:00,54.021,54.029,54.018,54.019,16000000.0
2009-01-09 07:36:00,54.001,54.001,53.97,53.97,16000000.0
2009-01-09 07:37:00,53.973,53.99,53.973,53.986,11200000.0
2009-01-09 07:38:00,53.99,53.997,53.987,53.997,11200000.0
2009-01-09 07:39:00,53.997,54.012,53.997,54.011,11200000.0
2009-01-09 07:40:00,54.004,54.011,54.003,54.004,11200000.0
2009-01-09 07:41:00,54.001,54.021,53.998,54.021,12800000.0
2009-01-09 07:42:00,54.019,54.019,54.011,54.016,12800000.0
2009-01-09 07:43:00,54.013,54.013,53.997,53.997,13200000.0
2009-01-09 07:44:00,53.996,54.003,53.993,54.003,11200000.0
2009-01-09 07:45:00,53.999,54.003,53.995,54.001,11200000.0
2009-01-09 07:46:00,54.002,54.007,53.999,53.999,11200000.0
2009-01-09 07:47:00,54.003,54.019,54.003,54.007,14400000.0
2009-01-09 07:48:00,54.019,54.019,54.012,54.012,14400000.0
2009-01-09 07:49:00,54.013,54.021,54.009,54.009,17600000.0
2009-01-09 07:50:00,54.022,54.022,53.984,53.99,16400000.0
2009-01-09 07:51:00,53.977,53.994,53.977,53.99,12800000.0
2009-01-09 07:52:00,53.993,54.009,53.992,54.009,16000000.0
2009-01-09 07:53:00,54.008,54.013,54.006,54.01,12800000.0
2009-01-09 07:54:00,53.996,53.996,53.968,53.993,12800000.0
2009-01-09 07:55:00,54.004,54.004,53.985,53.987,12800000.0
2009-01-09 07:56:00,53.988,53.991,53.963,53.963,16000000.0
2009-01-09 07:57:00,53.954,53.966,53.954,53.964,11200000.0
2009-01-09 07:58:00,53.95,53.959,53.95,53.959,11200000.0
2009-01-09 07:59:00,53.952,53.979,53.952,53.979,12800000.0
2009-01-09 08:00:00,53.979,53.979,53.96,53.97,14400000.0
2009-01-09 08:01:00,53.986,54.017,53.986,54.01,14400000.0
2009-01-09 08:02:00,54.009,54.009,53.988,53.989,12800000.0
2009-01-09 08:03:00,53.994,54.004,53.982,53.982,11200000.0
2009-01-09 08:04:00,53.97,53.977,53.964,53.977,11000000.0
2009-01-09 08:05:00,53.975,53.98,53.968,53.971,14400000.0
2009-01-09 08:06:00,53.966,53.97,53.959,53.968,17600000.0
2009-01-09 08:07:00,53.987,54.011,53.987,54.011,11200000.0
2009-01-09 08:08:00,54.011,54.018,54.004,54.012,13200000.0
2009-01-09 08:09:00,53.997,54.005,53.985,53.993,12200000.0
2009-01-09 08:10:00,54.001,54.021,54.001,54.004,12800000.0
2009-01-09 08:11:00,53.995,53.998,53.986,53.993,11000000.0
2009-01-09 08:12:00,53.989,54.003,53.989,53.994,16000000.0
2009-01-09 08:13:00,54.003,54.003,53.991,53.996,11200000.0
2009-01-09 08:14:00,54.007,54.016,54.0,54.016,11200000.0
2009-01-09 08:15:00,54.024,54.027,54.009,54.025,16000000.0
2009-01-09 08:16:00,54.027,54.034,54.027,54.034,11200000.0
2009-01-09 08:17:00,54.037,54.04,54.029,54.033,12200000.0
2009-01-09 08:18:00,54.019,54.034,54.017,54.034,12800000.0
2009-01-09 08:19:00,54.033,54.034,54.008,54.012,14400000.0
2009-01-09 08:20:00,54.017,54.027,54.017,54.026,11200000.0
2009-01-09 08:21:00,54.026,54.026,54.01,54.013,9600000.0
2009-01-09 08:22:00,54.023,54.023,54.003,54.003,11200000.0
2009-01-09 08:23:00,53.999,53.999,53.979,53.979,11200000.0
2009-01-09 08:24:00,53.976,53.987,53.974,53.982,18000000.0
2009-01-09 08:25:00,53.99,53.997,53.986,53.986,12200000.0
2009-01-09 08:26:00,53.988,53.995,53.988,53.99,12800000.0
2009-01-09 08:27:00,53.995,54.008,53.99,53.99,12800000.0
2009-01-09 08:28:00,54.005,54.01,54.001,54.005,17600000.0
2009-01-09 08:29:00,54.0,54.016,54.0,54.016,14400000.0
2009-01-09 08:30:00,54.015,54.015,54.004,54.004,11200000.0
2009-01-09 08:31:00,53.997,54.006,53.997,53.999,12800000.0
2009-01-09 08:32:00,53.983,54.007,53.983,54.007,11200000.0
2009-01-09 08:33:00,54.01,54.015,54.008,54.008,11200000.0
2009-01-09 08:34:00,54.014,54.015,54.002,54.002,17600000.0
2009-01-09 08:35:00,54.015,54.033,54.015,54.022,17600000.0
2009-01-09 08:36:00,54.026,54.033,54.01,54.01,17600000.0
2009-01-09 08:37:00,53.981,53.997,53.981,53.985,11200000.0
2009-01-09 08:38:00,54.0,54.002,53.989,54.0,16000000.0
2009-01-09 08:39:00,53.99,54.011,53.99,53.999,16000000.0
2009-01-09 08:40:00,53.994,53.994,53.964,53.966,16000000.0
2009-01-09 08:41:00,53.959,53.967,53.953,53.955,17600000.0
2009-01-09 08:42:00,53.952,53.952,53.933,53.94,12800000.0
2009-01-09 08:43:00,53.928,53.933,53.916,53.928,13200000.0
2009-01-09 08:44:00,53.943,53.971,53.943,53.968,12800000.0
2009-01-09 08:45:00,53.975,54.003,53.975,54.002,16000000.0
2009-01-09 08:46:00,54.011,54.031,54.011,54.031,11200000.0
2009-01-09 08:47:00,54.03,54.033,54.015,54.033,10600000.0
2009-01-09 08:48:00,54.029,54.029,54.017,54.017,13200000.0
2009-01-09 08:49:00,54.023,54.028,54.015,54.019,17600000.0
2009-01-09 08:50:00,54.008,54.01,53.997,53.999,12800000.0
2009-01-09 08:51:00,53.991,53.991,53.975,53.982,18000000.0
2009-01-09 08:52:00,53.969,53.969,53.959,53.966,11200000.0
2009-01-09 08:53:00,53.967,53.967,53.95,53.956,16000000.0
2009-01-09 08:54:00,53.961,53.98,53.961,53.979,14400000.0
2009-01-09 08:55:00,53.971,53.971,53.927,53.927,15400000.0
2009-01-09 08:56:00,53.934,53.939,53.93,53.939,12800000.0
2009-01-09 08:57:00,53.936,53.949,53.936,53.949,11200000.0
2009-01-09 08:58:00,53.955,53.98,53.955,53.969,12800000.0
2009-01-09 08:59:00,53.979,53.982,53.975,53.975,12800000.0
2009-01-09 09:00:00,53.983,54.012,53.983,54.012,17600000.0
2009-01-09 09:01:00,54.017,54.021,54.009,54.014,11200000.0
2009-01-09 09:02:00,54.023,54.03,54.01,54.01,11200000.0
2009-01-09 09:03:00,54.016,54.016,53.995,54.011,16400000.0
2009-01-09 09:04:00,54.008,54.015,54.006,54.013,11200000.0
2009-01-09 09:05:00,54.007,54.014,54.002,54.002,11200000.0
2009-01-09 09:06:00,54.006,54.014,54.002,54.011,12800000.0
2009-01-09 09:07:00,54.026,54.034,54.023,54.031,12200000.0
2009-01-09 09:08:00,54.025,54.025,54.015,54.02,12800000.0
2009-01-09 09:09:00,54.026,54.033,54.017,54.026,17600000.0
2009-01-09 09:10:00,54.037,54.043,54.036,54.043,12800000.0
2009-01-09 09:11:00,54.039,54.04,54.028,54.04,12800000.0
2009-01-09 09:12:00,54.023,54.043,54.023,54.043,12800000.0
2009-01-09 09:13:00,54.05,54.059,54.05,54.055,11200000.0
2009-01-09 09:14:00,54.056,54.067,54.047,54.067,11200000.0
2009-01-09 09:15:00,54.067,54.069,54.049,54.053,11600000.0
2009-01-09 09:16:00,54.05,54.052,54.046,54.051,12800000.0
2009-01-09 09:17:00,54.052,54.052,54.043,54.046,11200000.0
2009-01-09 09:18:00,54.052,54.057,54.05,54.057,14400000.0
2009-01-09 09:19:00,54.063,54.064,54.056,54.057,12800000.0
2009-01-09 09:20:00,54.075,54.089,54.075,54.085,16000000.0
2009-01-09 09:21:00,54.082,54.095,54.082,54.094,11200000.0
2009-01-09 09:22:00,54.095,54.096,54.09,54.093,17600000.0
2009-01-09 09:23:00,54.093,54.114,54.093,54.114,12800000.0
2009-01-09 09:24:00,54.121,54.137,54.119,54.137,12800000.0
2009-01-09 09:25:00,54.164,54.176,54.164,54.175,12200000.0
2009-01-09 09:26:00,54.18,54.196,54.18,54.189,11200000.0
2009-01-09 09:27:00,54.188,54.2,54.181,54.2,11200000.0
2009-01-09 09:28:00,54.189,54.189,54.112,54.112,12800000.0
2009-01-09 09:29:00,54.132,54.139,54.132,54.139,11200000.0
2009-01-09 09:30:00,54.153,54.2,54.153,54.196,12800000.0
2009-01-09 09:31:00,54.208,54.224,54.206,54.224,12800000.0
2009-01-09 09:32:00,54.194,54.198,54.169,54.169,14400000.0
2009-01-09 09:33:00,54.184,54.187,54.176,54.183,12800000.0
2009-01-09 09:34:00,54.187,54.19,54.185,54.185,11200000.0
2009-01-09 09:35:00,54.17,54.18,54.169,54.169,12800000.0
2009-01-09 09:36:00,54.161,54.165,54.151,54.151,15400000.0
2009-01-09 09:37:00,54.145,54.145,54.067,54.12,16000000.0
2009-01-09 09:38:00,54.089,54.089,54.067,54.072,11200000.0
2009-01-09 09:39:00,54.094,54.111,54.094,54.105,12800000.0
2009-01-09 09:40:00,54.09,54.091,54.077,54.077,16000000.0
2009-01-09 09:41:00,54.087,54.087,54.081,54.081,11600000.0
2009-01-09 09:42:00,54.081,54.081,54.061,54.065,11200000.0
2009-01-09 09:43:00,54.054,54.054,54.038,54.038,12800000.0
2009-01-09 09:44:00,54.02,54.036,54.02,54.025,8000000.0
2009-01-09 09:45:00,54.05,54.089,54.05,54.08,12800000.0
2009-01-09 09:46:00,54.072,54.081,54.032,54.032,11200000.0
2009-01-09 09:47:00,54.045,54.051,54.043,54.05,12800000.0
2009-01-09 09:48:00,54.048,54.048,54.027,54.032,11200000.0
2009-01-09 09:49:00,54.029,54.029,54.012,54.029,12800000.0
2009-01-09 09:50:00,54.026,54.026,54.013,54.025,16000000.0
2009-01-09 09:51:00,54.019,54.022,54.013,54.022,16000000.0
2009-01-09 09:52:00,54.026,54.032,54.017,54.024,11200000.0
2009-01-09 09:53:00,54.02,54.036,54.02,54.022,12800000.0
2009-01-09 09:54:00,54.022,54.028,54.02,54.023,17600000.0
2009-01-09 09:55:00,54.019,54.031,54.019,54.027,11200000.0
2009-01-09 09:56:00,54.032,54.041,54.023,54.041,12800000.0
2009-01-09 09:57:00,54.035,54.049,54.033,54.038,17600000.0
2009-01-09 09:58:00,54.046,54.069,53.961,54.069,17000000.0
2009-01-09 09:59:00,54.052,54.052,54.037,54.037,17600000.0
2009-01-09 10:00:00,54.034,54.039,54.013,54.013,11200000.0
2009-01-09 10:01:00,54.012,54.032,54.012,54.025,12200000.0
2009-01-09 10:02:00,54.021,54.022,54.008,54.022,16000000.0
2009-01-09 10:03:00,54.022,54.022,54.004,54.004,11600000.0
2009-01-09 10:04:00,54.017,54.017,54.003,54.008,12800000.0
2009-01-09 10:05:00,54.003,54.003,53.989,53.989,8000000.0
2009-01-09 10:06:00,54.001,54.002,53.993,53.997,17600000.0
2009-01-09 10:07:00,54.021,54.027,54.01,54.021,12800000.0
2009-01-09 10:08:00,54.017,54.105,54.017,54.105,11200000.0
2009-01-09 10:09:00,54.126,54.126,54.101,54.101,12800000.0
2009-01-09 10:10:00,54.1,54.103,54.096,54.096,11200000.0
2009-01-09 10:11:00,54.092,54.102,54.088,54.102,11200000.0
2009-01-09 10:12:00,54.112,54.155,54.112,54.155,12800000.0
2009-01-09 10:13:00,54.175,54.18,54.17,54.17,12800000.0
2009-01-09 10:14:00,54.144,54.147,54.139,54.147,11200000.0
2009-01-09 10:15:00,54.152,54.187,54.152,54.187,12800000.0
2009-01-09 10:16:00,54.177,54.177,54.107,54.118,12200000.0
2009-01-09 10:17:00,54.1,54.1,54.045,54.069,11200000.0
2009-01-09 10:18:00,54.085,54.085,54.065,54.077,11200000.0
2009-01-09 10:19:00,54.075,54.088,54.075,54.088,11200000.0
2009-01-09 10:20:00,54.079,54.082,54.061,54.061,17600000.0
2009-01-09 10:21:00,54.051,54.056,54.035,54.035,8000000.0
2009-01-09 10:22:00,54.022,54.022,53.993,53.997,11200000.0
2009-01-09 10:23:00,53.983,53.988,53.978,53.988,11200000.0
2009-01-09 10:24:00,53.963,53.965,53.948,53.948,12800000.0
2009-01-09 10:25:00,53.961,53.961,53.944,53.955,11200000.0
2009-01-09 10:26:00,53.952,53.972,53.952,53.958,12200000.0
2009-01-09 10:27:00,53.953,53.97,53.953,53.97,11200000.0
2009-01-09 10:28:00,53.956,53.975,53.956,53.966,12800000.0
2009-01-09 10:29:00,53.967,53.983,53.967,53.983,11200000.0
2009-01-09 10:30:00,53.967,53.999,53.967,53.994,12800000.0
2009-01-09 10:31:00,54.009,54.009,53.988,54.006,12800000.0
2009-01-09 10:32:00,54.003,54.011,54.003,54.011,17600000.0
2009-01-09 10:33:00,54.007,54.016,54.007,54.01,11200000.0
2009-01-09 10:34:00,54.016,54.041,54.016,54.04,11200000.0
2009-01-09 10:35:00,54.036,54.036,54.02,54.02,11200000.0
2009-01-09 10:36:00,54.026,54.031,54.025,54.03,11200000.0
2009-01-09 10:37:00,54.023,54.026,53.934,54.016,11200000.0
2009-01-09 10:38:00,54.021,54.029,54.01,54.025,12800000.0
2009-01-09 10:39:00,54.011,54.014,54.001,54.009,11200000.0
2009-01-09 10:40:00,54.018,54.116,54.018,54.116,15400000.0
2009-01-09 10:41:00,54.113,54.123,54.106,54.106,12800000.0
2009-01-09 10:42:00,54.107,54.108,54.096,54.106,11200000.0
2009-01-09 10:43:00,54.101,54.101,54.092,54.092,11200000.0
2009-01-09 10:44:00,54.104,54.104,54.086,54.089,12800000.0
2009-01-09 10:45:00,54.082,54.082,54.038,54.038,12800000.0
2009-01-09 10:46:00,54.02,54.048,54.02,54.048,12800000.0
2009-01-09 10:47:00,54.019,54.022,53.995,54.022,12800000.0
2009-01-09 10:48:00,54.06,54.132,54.06,54.117,12800000.0
2009-01-09 10:49:00,54.101,54.104,54.089,54.089,11200000.0
2009-01-09 10:50:00,54.085,54.086,54.07,54.07,16000000.0
2009-01-09 10:51:00,54.075,54.098,54.075,54.098,17600000.0
2009-01-09 10:52:00,54.049,54.049,54.019,54.032,11600000.0
2009-01-09 10:53:00,54.037,54.046,54.022,54.027,11200000.0
2009-01-09 10:54:00,54.022,54.032,54.017,54.017,17600000.0
2009-01-09 10:55:00,54.001,54.001,53.977,53.988,10600000.0
2009-01-09 10:56:00,54.002,54.053,54.002,54.053,11200000.0
2009-01-09 10:57:00,54.037,54.037,54.028,54.032,16000000.0
2009-01-09 10:58:00,53.991,53.997,53.903,53.99,12800000.0
2009-01-09 10:59:00,54.006,54.014,54.0,54.0,11200000.0
2009-01-09 11:00:00,54.019,54.04,54.019,54.04,12800000.0
2009-01-09 11:01:00,54.052,54.067,54.052,54.067,12800000.0
2009-01-09 11:02:00,54.057,54.077,54.053,54.053,16000000.0
2009-01-09 11:03:00,54.059,54.086,54.059,54.083,12800000.0
2009-01-09 11:04:00,54.09,54.103,54.09,54.093,13800000.0
2009-01-09 11:05:00,54.093,54.093,54.082,54.089,9600000.0
2009-01-09 11:06:00,54.083,54.083,54.053,54.056,17600000.0
2009-01-09 11:07:00,54.017,54.017,53.955,53.955,17600000.0
2009-01-09 11:08:00,53.915,53.972,53.915,53.944,11200000.0
2009-01-09 11:09:00,53.954,53.976,53.952,53.976,17600000.0
2009-01-09 11:10:00,53.987,53.987,53.967,53.967,13200000.0
2009-01-09 11:11:00,53.939,53.939,53.876,53.876,11200000.0
2009-01-09 11:12:00,53.87,53.884,53.87,53.879,17600000.0
2009-01-09 11:13:00,53.885,53.91,53.885,53.906,14400000.0
2009-01-09 11:14:00,53.888,53.888,53.866,53.866,11200000.0
2009-01-09 11:15:00,53.865,53.886,53.865,53.879,11200000.0
2009-01-09 11:16:00,53.869,53.869,53.859,53.859,12800000.0
2009-01-09 11:17:00,53.852,53.852,53.826,53.826,11200000.0
2009-01-09 11:18:00,53.801,53.801,53.794,53.798,12800000.0
2009-01-09 11:19:00,53.817,53.844,53.812,53.844,17600000.0
2009-01-09 11:20:00,53.843,53.849,53.838,53.849,12800000.0
2009-01-09 11:21:00,53.864,53.87,53.86,53.86,14400000.0
2009-01-09 11:22:00,53.84,53.851,53.827,53.851,12800000.0
2009-01-09 11:23:00,53.854,53.864,53.842,53.864,11200000.0
2009-01-09 11:24:00,53.876,53.876,53.848,53.853,12800000.0
2009-01-09 11:25:00,53.855,53.861,53.846,53.847,17600000.0
2009-01-09 11:26:00,53.828,53.828,53.811,53.811,9600000.0
2009-01-09 11:27:00,53.828,53.83,53.816,53.816,8000000.0
2009-01-09 11:28:00,53.783,53.783,53.758,53.758,14400000.0
2009-01-09 11:29:00,53.751,53.751,53.743,53.746,14400000.0
2009-01-09 11:30:00,53.74,53.74,53.715,53.722,14400000.0
2009-01-09 11:31:00,53.721,53.721,53.705,53.707,11200000.0
2009-01-09 11:32:00,53.698,53.698,53.667,53.697,17600000.0
2009-01-09 11:33:00,53.71,53.724,53.701,53.701,12800000.0
2009-01-09 11:34:00,53.696,53.699,53.691,53.691,12800000.0
2009-01-09 11:35:00,53.69,53.696,53.681,53.681,12000000.0
2009-01-09 11:36:00,53.666,53.667,53.661,53.667,12800000.0
2009-01-09 11:37:00,53.668,53.668,53.621,53.621,11200000.0
2009-01-09 11:38:00,53.621,53.627,53.613,53.613,11200000.0
2009-01-09 11:39:00,53.618,53.626,53.607,53.622,11200000.0
2009-01-09 11:40:00,53.621,53.633,53.606,53.606,11200000.0
2009-01-09 11:41:00,53.615,53.631,53.615,53.627,9600000.0
2009-01-09 11:42:00,53.628,53.651,53.627,53.643,17600000.0
2009-01-09 11:43:00,53.648,53.648,53.629,53.646,11200000.0
2009-01-09 11:44:00,53.652,53.673,53.652,53.673,11200000.0
2009-01-09 11:45:00,53.696,53.699,53.691,53.697,14400000.0
2009-01-09 11:46:00,53.674,53.695,53.674,53.695,11200000.0
2009-01-09 11:47:00,53.695,53.695,53.656,53.684,17600000.0
2009-01-09 11:48:00,53.652,53.66,53.643,53.66,11200000.0
2009-01-09 11:49:00,53.664,53.702,53.664,53.702,12200000.0
2009-01-09 11:50:00,53.722,53.722,53.711,53.721,17600000.0
2009-01-09 11:51:00,53.728,53.728,53.713,53.713,11200000.0
2009-01-09 11:52:00,53.694,53.694,53.589,53.589,11200000.0
2009-01-09 11:53:00,53.558,53.577,53.553,53.558,16000000.0
2009-01-09 11:54:00,53.505,53.519,53.496,53.519,14400000.0
2009-01-09 11:55:00,53.516,53.516,53.428,53.483,11200000.0
2009-01-09 11:56:00,53.472,53.497,53.472,53.497,12800000.0
2009-01-09 11:57:00,53.515,53.547,53.515,53.547,17600000.0
2009-01-09 11:58:00,53.559,53.571,53.559,53.57,11200000.0
2009-01-09 11:59:00,53.554,53.563,53.551,53.551,11600000.0
2009-01-09 12:00:00,53.563,53.563,53.537,53.537,11200000.0
2009-01-09 12:01:00,53.524,53.538,53.524,53.529,11200000.0
2009-01-09 12:02:00,53.541,53.58,53.534,53.58,14400000.0
2009-01-09 12:03:00,53.592,53.592,53.557,53.571,11200000.0
2009-01-09 12:04:00,53.592,53.605,53.589,53.6,17600000.0
2009-01-09 12:05:00,53.626,53.64,53.625,53.625,17600000.0
2009-01-09 12:06:00,53.618,53.622,53.601,53.601,13200000.0
2009-01-09 12:07:00,53.602,53.608,53.597,53.608,11200000.0
2009-01-09 12:08:00,53.593,53.61,53.593,53.6,11200000.0
2009-01-09 12:09:00,53.601,53.61,53.598,53.603,14200000.0
2009-01-09 12:10:00,53.606,53.622,53.606,53.615,11200000.0
2009-01-09 12:11:00,53.607,53.613,53.599,53.599,12800000.0
2009-01-09 12:12:00,53.589,53.589,53.573,53.573,11200000.0
2009-01-09 12:13:00,53.569,53.581,53.56,53.581,11200000.0
2009-01-09 12:14:00,53.588,53.595,53.584,53.595,12800000.0
2009-01-09 12:15:00,53.607,53.613,53.607,53.613,12800000.0
2009-01-09 12:16:00,53.612,53.634,53.612,53.619,12800000.0
2009-01-09 12:17:00,53.624,53.624,53.557,53.618,17600000.0
2009-01-09 12:18:00,53.626,53.637,53.626,53.626,16000000.0
2009-01-09 12:19:00,53.643,53.677,53.643,53.677,12800000.0
2009-01-09 12:20:00,53.665,53.665,53.65,53.654,14400000.0
2009-01-09 12:21:00,53.659,53.662,53.642,53.647,16000000.0
2009-01-09 12:22:00,53.653,53.669,53.653,53.665,16000000.0
2009-01-09 12:23:00,53.661,53.666,53.645,53.645,13800000.0
2009-01-09 12:24:00,53.639,53.639,53.627,53.632,12800000.0
2009-01-09 12:25:00,53.622,53.651,53.622,53.651,11200000.0
2009-01-09 12:26:00,53.647,53.647,53.611,53.611,11200000.0
2009-01-09 12:27:00,53.607,53.607,53.592,53.599,11200000.0
2009-01-09 12:28:00,53.591,53.596,53.584,53.584,12800000.0
2009-01-09 12:29:00,53.586,53.593,53.586,53.59,17000000.0
2009-01-09 12:30:00,53.587,53.597,53.587,53.596,17600000.0
2009-01-09 12:31:00,53.587,53.587,53.571,53.582,12800000.0
2009-01-09 12:32:00,53.58,53.611,53.58,53.61,12800000.0
2009-01-09 12:33:00,53.612,53.612,53.6,53.601,14400000.0
2009-01-09 12:34:00,53.6,53.602,53.589,53.59,12800000.0
2009-01-09 12:35:00,53.588,53.588,53.576,53.576,11600000.0
2009-01-09 12:36:00,53.584,53.595,53.584,53.595,11200000.0
2009-01-09 12:37:00,53.583,53.603,53.583,53.603,11200000.0
2009-01-09 12:38:00,53.61,53.61,53.513,53.597,17000000.0
2009-01-09 12:39:00,53.591,53.591,53.567,53.584,16000000.0
2009-01-09 12:40:00,53.602,53.614,53.589,53.614,16000000.0
2009-01-09 12:41:00,53.615,53.62,53.614,53.614,12800000.0
2009-01-09 12:42:00,53.621,53.639,53.621,53.639,14400000.0
2009-01-09 12:43:00,53.637,53.638,53.629,53.631,12800000.0
2009-01-09 12:44:00,53.618,53.626,53.596,53.604,17600000.0
2009-01-09 12:45:00,53.6,53.6,53.576,53.583,16000000.0
2009-01-09 12:46:00,53.577,53.581,53.573,53.578,12800000.0
2009-01-09 12:47:00,53.578,53.583,53.56,53.56,12800000.0
2009-01-09 12:48:00,53.587,53.587,53.568,53.569,11200000.0
2009-01-09 12:49:00,53.576,53.587,53.569,53.587,16400000.0
2009-01-09 12:50:00,53.594,53.611,53.594,53.607,14400000.0
2009-01-09 12:51:00,53.6,53.607,53.591,53.591,10600000.0
2009-01-09 12:52:00,53.598,53.608,53.584,53.608,11200000.0
2009-01-09 12:53:00,53.599,53.611,53.599,53.61,11200000.0
2009-01-09 12:54:00,53.618,53.628,53.618,53.624,12800000.0
2009-01-09 12:55:00,53.632,53.632,53.608,53.617,16000000.0
2009-01-09 12:56:00,53.616,53.616,53.586,53.586,9600000.0
2009-01-09 12:57:00,53.578,53.594,53.578,53.594,11200000.0
2009-01-09 12:58:00,53.598,53.603,53.586,53.603,17600000.0
2009-01-09 12:59:00,53.613,53.64,53.609,53.64,16400000.0
2009-01-09 13:00:00,53.65,53.654,53.646,53.651,12800000.0
2009-01-09 13:01:00,53.641,53.641,53.609,53.609,14400000.0
2009-01-09 13:02:00,53.587,53.604,53.587,53.604,12800000.0
2009-01-09 13:03:00,53.626,53.65,53.618,53.65,16000000.0
2009-01-09 13:04:00,53.678,53.707,53.678,53.707,11200000.0
2009-01-09 13:05:00,53.687,53.687,53.669,53.673,12800000.0
2009-01-09 13:06:00,53.657,53.657,53.631,53.631,11200000.0
2009-01-09 13:07:00,53.615,53.615,53.587,53.59,14400000.0
2009-01-09 13:08:00,53.564,53.576,53.561,53.576,17600000.0
2009-01-09 13:09:00,53.581,53.585,53.578,53.578,12800000.0
2009-01-09 13:10:00,53.559,53.584,53.559,53.561,16000000.0
2009-01-09 13:11:00,53.564,53.58,53.564,53.577,11200000.0
2009-01-09 13:12:00,53.58,53.603,53.58,53.603,12200000.0
2009-01-09 13:13:00,53.611,53.632,53.61,53.632,17600000.0
2009-01-09 13:14:00,53.683,53.691,53.677,53.677,12800000.0
2009-01-09 13:15:00,53.69,53.69,53.669,53.69,13200000.0
2009-01-09 13:16:00,53.685,53.708,53.685,53.708,17600000.0
2009-01-09 13:17:00,53.714,53.729,53.709,53.729,9600000.0
2009-01-09 13:18:00,53.716,53.734,53.691,53.734,11200000.0
2009-01-09 13:19:00,53.746,53.749,53.742,53.746,16000000.0
2009-01-09 13:20:00,53.736,53.754,53.72,53.754,17600000.0
2009-01-09 13:21:00,53.759,53.772,53.751,53.772,11200000.0
2009-01-09 13:22:00,53.788,53.81,53.786,53.786,12800000.0
2009-01-09 13:23:00,53.787,53.797,53.787,53.793,8000000.0
2009-01-09 13:24:00,53.792,53.811,53.792,53.802,11200000.0
2009-01-09 13:25:00,53.794,53.8,53.782,53.786,17600000.0
2009-01-09 13:26:00,53.793,53.798,53.791,53.793,17600000.0
2009-01-09 13:27:00,53.786,53.797,53.786,53.797,9600000.0
2009-01-09 13:28:00,53.802,53.81,53.712,53.81,16000000.0
2009-01-09 13:29:00,53.702,53.801,53.702,53.792,11200000.0
2009-01-09 13:30:00,53.782,53.8,53.782,53.798,12800000.0
2009-01-09 13:31:00,53.801,53.801,53.785,53.785,11200000.0
2009-01-09 13:32:00,53.771,53.775,53.768,53.769,11200000.0
2009-01-09 13:33:00,53.766,53.773,53.762,53.762,19200000.0
2009-01-09 13:34:00,53.758,53.767,53.758,53.76,12800000.0
2009-01-09 13:35:00,53.755,53.755,53.741,53.741,36800000.0
2009-01-09 13:36:00,53.74,53.75,53.74,53.745,16400000.0
2009-01-09 13:37:00,53.743,53.768,53.743,53.76,14400000.0
2009-01-09 13:38:00,53.761,53.782,53.761,53.778,33000000.0
2009-01-09 13:39:00,53.785,53.801,53.784,53.801,14400000.0
2009-01-09 13:40:00,53.794,53.799,53.773,53.773,40000000.0
2009-01-09 13:41:00,53.76,53.776,53.757,53.776,15400000.0
2009-01-09 13:42:00,53.764,53.771,53.73,53.73,11200000.0
2009-01-09 13:43:00,53.746,53.765,53.746,53.765,27200000.0
2009-01-09 13:44:00,53.768,53.778,53.765,53.775,33600000.0
2009-01-09 13:45:00,53.786,53.8,53.786,53.79,20800000.0
2009-01-09 13:46:00,53.792,53.792,53.784,53.786,24000000.0
2009-01-09 13:47:00,53.77,53.781,53.77,53.772,12800000.0
2009-01-09 13:48:00,53.795,53.803,53.794,53.794,12800000.0
2009-01-09 13:49:00,53.785,53.785,53.738,53.738,17600000.0
2009-01-09 13:50:00,53.723,53.726,53.707,53.726,11200000.0
2009-01-09 13:51:00,53.727,53.729,53.722,53.722,23800000.0
2009-01-09 13:52:00,53.726,53.727,53.711,53.711,12800000.0
2009-01-09 13:53:00,53.712,53.717,53.708,53.708,17600000.0
2009-01-09 13:54:00,53.706,53.706,53.7,53.7,25600000.0
2009-01-09 13:55:00,53.698,53.706,53.691,53.691,14400000.0
2009-01-09 13:56:00,53.695,53.695,53.666,53.666,14400000.0
2009-01-09 13:57:00,53.661,53.665,53.653,53.664,28800000.0
2009-01-09 13:58:00,53.67,53.697,53.67,53.694,14400000.0
2009-01-09 13:59:00,53.7,53.7,53.691,53.693,32000000.0
2009-01-09 14:00:00,53.675,53.716,53.675,53.716,48000000.0
2009-01-09 14:01:00,53.736,53.741,53.731,53.741,32000000.0
2009-01-09 14:02:00,53.745,53.762,53.741,53.762,14400000.0
2009-01-09 14:03:00,53.814,53.818,53.814,53.818,14400000.0
2009-01-09 14:04:00,53.818,53.818,53.802,53.802,11200000.0
2009-01-09 14:05:00,53.791,53.791,53.761,53.761,24000000.0
2009-01-09 14:06:00,53.746,53.752,53.74,53.752,36800000.0
2009-01-09 14:07:00,53.74,53.74,53.724,53.724,39400000.0
2009-01-09 14:08:00,53.726,53.726,53.708,53.708,8000000.0
2009-01-09 14:09:00,53.7,53.704,53.696,53.704,33600000.0
2009-01-09 14:10:00,53.708,53.726,53.708,53.725,33600000.0
2009-01-09 14:11:00,53.714,53.719,53.711,53.715,14400000.0
2009-01-09 14:12:00,53.687,53.696,53.682,53.683,27200000.0
2009-01-09 14:13:00,53.684,53.712,53.682,53.712,13800000.0
2009-01-09 14:14:00,53.717,53.717,53.712,53.712,12800000.0
2009-01-09 14:15:00,53.714,53.718,53.706,53.706,28800000.0
2009-01-09 14:16:00,53.717,53.737,53.717,53.734,25600000.0
2009-01-09 14:17:00,53.739,53.739,53.716,53.716,12800000.0
2009-01-09 14:18:00,53.677,53.682,53.67,53.682,16000000.0
2009-01-09 14:19:00,53.682,53.693,53.681,53.684,12800000.0
2009-01-09 14:20:00,53.686,53.701,53.683,53.683,25600000.0
2009-01-09 14:21:00,53.686,53.715,53.686,53.713,28800000.0
2009-01-09 14:22:00,53.72,53.72,53.707,53.712,24000000.0
2009-01-09 14:23:00,53.722,53.736,53.721,53.736,48000000.0
2009-01-09 14:24:00,53.741,53.753,53.741,53.747,12800000.0
2009-01-09 14:25:00,53.763,53.773,53.751,53.755,12800000.0
2009-01-09 14:26:00,53.765,53.773,53.751,53.751,12200000.0
2009-01-09 14:27:00,53.738,53.755,53.738,53.755,17600000.0
2009-01-09 14:28:00,53.745,53.748,53.736,53.742,11200000.0
2009-01-09 14:29:00,53.738,53.755,53.736,53.755,36800000.0
2009-01-09 14:30:00,53.74,53.758,53.74,53.752,22400000.0
2009-01-09 14:31:00,53.75,53.75,53.735,53.735,20200000.0
2009-01-09 14:32:00,53.75,53.757,53.742,53.747,40000000.0
2009-01-09 14:33:00,53.756,53.769,53.755,53.755,24000000.0
2009-01-09 14:34:00,53.759,53.77,53.754,53.77,34400000.0
2009-01-09 14:35:00,53.774,53.776,53.742,53.742,14400000.0
2009-01-09 14:36:00,53.743,53.743,53.724,53.738,12200000.0
2009-01-09 14:37:00,53.72,53.73,53.71,53.725,11200000.0
2009-01-09 14:38:00,53.726,53.729,53.716,53.718,56000000.0
2009-01-09 14:39:00,53.701,53.714,53.701,53.713,12800000.0
2009-01-09 14:40:00,53.712,53.73,53.71,53.718,14400000.0
2009-01-09 14:41:00,53.718,53.72,53.712,53.712,56000000.0
2009-01-09 14:42:00,53.715,53.716,53.704,53.711,12800000.0
2009-01-09 14:43:00,53.708,53.708,53.684,53.684,25600000.0
2009-01-09 14:44:00,53.682,53.683,53.677,53.678,11200000.0
2009-01-09 14:45:00,53.699,53.699,53.692,53.694,10600000.0
2009-01-09 14:46:00,53.681,53.683,53.676,53.683,11200000.0
2009-01-09 14:47:00,53.686,53.698,53.685,53.685,16400000.0
2009-01-09 14:48:00,53.678,53.686,53.672,53.682,19200000.0
2009-01-09 14:49:00,53.69,53.703,53.686,53.697,32000000.0
2009-01-09 14:50:00,53.698,53.702,53.697,53.701,28800000.0
2009-01-09 14:51:00,53.7,53.704,53.696,53.704,32000000.0
2009-01-09 14:52:00,53.71,53.723,53.71,53.715,12800000.0
2009-01-09 14:53:00,53.71,53.736,53.71,53.736,17600000.0
2009-01-09 14:54:00,53.743,53.743,53.725,53.725,12800000.0
2009-01-09 14:55:00,53.722,53.722,53.715,53.718,16000000.0
2009-01-09 14:56:00,53.709,53.734,53.709,53.734,12800000.0
2009-01-09 14:57:00,53.747,53.752,53.745,53.745,12800000.0
2009-01-09 14:58:00,53.757,53.763,53.739,53.739,17600000.0
2009-01-09 14:59:00,53.733,53.738,53.719,53.734,16000000.0
2009-01-09 15:00:00,53.734,53.739,53.734,53.739,14400000.0
2009-01-09 15:01:00,53.742,53.758,53.742,53.749,12800000.0
2009-01-09 15:02:00,53.725,53.748,53.724,53.74,26600000.0
2009-01-09 15:03:00,53.748,53.76,53.745,53.752,12800000.0
2009-01-09 15:04:00,53.739,53.753,53.732,53.74,24000000.0
2009-01-09 15:05:00,53.723,53.723,53.688,53.688,10600000.0
2009-01-09 15:06:00,53.69,53.696,53.683,53.683,11200000.0
2009-01-09 15:07:00,53.709,53.716,53.704,53.716,25600000.0
2009-01-09 15:08:00,53.714,53.73,53.713,53.714,22400000.0
2009-01-09 15:09:00,53.713,53.713,53.701,53.701,16000000.0
2009-01-09 15:10:00,53.707,53.725,53.707,53.72,38800000.0
2009-01-09 15:11:00,53.72,53.724,53.718,53.718,32000000.0
2009-01-09 15:12:00,53.724,53.726,53.71,53.721,30800000.0
2009-01-09 15:13:00,53.718,53.731,53.714,53.714,44800000.0
2009-01-09 15:14:00,53.687,53.692,53.68,53.68,35200000.0
2009-01-09 15:15:00,53.684,53.697,53.684,53.697,22400000.0
2009-01-09 15:16:00,53.702,53.703,53.687,53.691,36800000.0
2009-01-09 15:17:00,53.685,53.685,53.643,53.646,22400000.0
2009-01-09 15:18:00,53.67,53.677,53.666,53.671,22400000.0
2009-01-09 15:19:00,53.677,53.704,53.676,53.704,16000000.0
2009-01-09 15:20:00,53.746,53.767,53.746,53.767,24400000.0
2009-01-09 15:21:00,53.77,53.77,53.755,53.76,14400000.0
2009-01-09 15:22:00,53.734,53.772,53.732,53.756,14400000.0
2009-01-09 15:23:00,53.775,53.78,53.774,53.775,48000000.0
2009-01-09 15:24:00,53.766,53.769,53.751,53.761,26000000.0
2009-01-09 15:25:00,53.752,53.764,53.752,53.761,27200000.0
2009-01-09 15:26:00,53.752,53.752,53.727,53.744,40400000.0
2009-01-09 15:27:00,53.741,53.749,53.736,53.736,28800000.0
2009-01-09 15:28:00,53.727,53.762,53.727,53.762,70400000.0
2009-01-09 15:29:00,53.756,53.756,53.648,53.732,46400000.0
2009-01-09 15:30:00,53.819,54.03,53.819,53.886,114600000.0
2009-01-09 15:31:00,53.932,54.031,53.932,54.031,60800000.0
2009-01-09 15:32:00,54.014,54.03,53.949,53.949,30400000.0
2009-01-09 15:33:00,53.973,54.139,53.973,54.139,29800000.0
2009-01-09 15:34:00,54.132,54.147,54.115,54.124,22400000.0
2009-01-09 15:35:00,54.134,54.134,54.097,54.097,33600000.0
2009-01-09 15:36:00,54.044,54.057,54.026,54.057,32000000.0
2009-01-09 15:37:00,54.026,54.026,53.977,53.977,30800000.0
2009-01-09 15:38:00,53.978,53.986,53.965,53.981,59200000.0
2009-01-09 15:39:00,53.916,53.916,53.809,53.825,36800000.0
2009-01-09 15:40:00,53.801,53.827,53.796,53.827,35200000.0
2009-01-09 15:41:00,53.851,53.892,53.85,53.892,25600000.0
2009-01-09 15:42:00,53.915,53.931,53.915,53.922,43200000.0
2009-01-09 15:43:00,53.922,53.922,53.839,53.839,27200000.0
2009-01-09 15:44:00,53.809,53.809,53.789,53.796,27600000.0
2009-01-09 15:45:00,53.826,53.826,53.811,53.821,16000000.0
2009-01-09 15:46:00,53.817,53.839,53.803,53.839,14400000.0
2009-01-09 15:47:00,53.867,53.867,53.837,53.857,30400000.0
2009-01-09 15:48:00,53.875,53.912,53.875,53.911,27200000.0
2009-01-09 15:49:00,53.951,54.012,53.951,54.012,11200000.0
2009-01-09 15:50:00,54.018,54.018,53.965,53.965,25600000.0
2009-01-09 15:51:00,53.955,53.963,53.952,53.952,43200000.0
2009-01-09 15:52:00,53.981,53.987,53.979,53.987,21200000.0
2009-01-09 15:53:00,53.982,53.982,53.953,53.957,24000000.0
2009-01-09 15:54:00,53.96,53.97,53.939,53.97,28800000.0
2009-01-09 15:55:00,53.962,53.971,53.962,53.971,24000000.0
2009-01-09 15:56:00,53.981,54.078,53.981,54.073,51200000.0
2009-01-09 15:57:00,54.083,54.105,54.083,54.094,12800000.0
2009-01-09 15:58:00,54.085,54.085,54.072,54.075,19200000.0
2009-01-09 15:59:00,54.068,54.068,54.053,54.066,36800000.0
2009-01-09 16:00:00,54.021,54.03,54.011,54.03,51200000.0
2009-01-09 16:01:00,53.978,53.978,53.915,53.93,42000000.0
2009-01-09 16:02:00,53.935,53.935,53.897,53.897,22400000.0
2009-01-09 16:03:00,53.887,53.887,53.768,53.768,63800000.0
2009-01-09 16:04:00,53.765,53.778,53.753,53.753,45200000.0
2009-01-09 16:05:00,53.74,53.774,53.734,53.774,48000000.0
2009-01-09 16:06:00,53.767,53.767,53.755,53.761,35600000.0
2009-01-09 16:07:00,53.767,53.782,53.764,53.778,32000000.0
2009-01-09 16:08:00,53.78,53.782,53.77,53.78,44800000.0
2009-01-09 16:09:00,53.79,53.824,53.77,53.824,45200000.0
2009-01-09 16:10:00,53.854,53.854,53.838,53.838,41600000.0
2009-01-09 16:11:00,53.814,53.861,53.812,53.861,14400000.0
2009-01-09 16:12:00,53.933,53.938,53.928,53.935,56400000.0
2009-01-09 16:13:00,53.935,53.945,53.931,53.939,11200000.0
2009-01-09 16:14:00,53.937,53.946,53.937,53.94,49600000.0
2009-01-09 16:15:00,53.939,53.943,53.935,53.943,59200000.0
2009-01-09 16:16:00,53.931,53.935,53.923,53.935,17600000.0
2009-01-09 16:17:00,53.953,53.953,53.928,53.928,38800000.0
2009-01-09 16:18:00,53.925,53.936,53.924,53.924,38400000.0
2009-01-09 16:19:00,53.917,53.928,53.915,53.917,22400000.0
2009-01-09 16:20:00,53.914,53.92,53.911,53.919,11200000.0
2009-01-09 16:21:00,53.919,53.921,53.912,53.912,27200000.0
2009-01-09 16:22:00,53.888,53.888,53.748,53.768,41600000.0
2009-01-09 16:23:00,53.757,53.774,53.755,53.768,43200000.0
2009-01-09 16:24:00,53.783,53.795,53.78,53.79,17600000.0
2009-01-09 16:25:00,53.802,53.826,53.802,53.815,33600000.0
2009-01-09 16:26:00,53.837,53.918,53.837,53.918,17600000.0
2009-01-09 16:27:00,53.908,53.92,53.902,53.92,35200000.0
2009-01-09 16:28:00,53.925,53.93,53.92,53.92,27200000.0
2009-01-09 16:29:00,53.926,53.956,53.926,53.956,11200000.0
2009-01-09 16:30:00,53.946,53.946,53.913,53.913,43200000.0
2009-01-09 16:31:00,53.871,53.871,53.841,53.841,41600000.0
2009-01-09 16:32:00,53.855,53.855,53.813,53.821,12800000.0
2009-01-09 16:33:00,53.816,53.819,53.804,53.804,27200000.0
2009-01-09 16:34:00,53.765,53.765,53.719,53.719,35200000.0
2009-01-09 16:35:00,53.747,53.782,53.747,53.777,53200000.0
2009-01-09 16:36:00,53.792,53.811,53.792,53.811,50600000.0
2009-01-09 16:37:00,53.809,53.809,53.786,53.788,41000000.0
2009-01-09 16:38:00,53.784,53.837,53.776,53.837,39400000.0
2009-01-09 16:39:00,53.831,53.831,53.765,53.765,35200000.0
2009-01-09 16:40:00,53.725,53.728,53.707,53.707,56000000.0
2009-01-09 16:41:00,53.712,53.728,53.692,53.71,74000000.0
2009-01-09 16:42:00,53.714,53.73,53.682,53.682,55200000.0
2009-01-09 16:43:00,53.74,53.751,53.73,53.75,17600000.0
2009-01-09 16:44:00,53.729,53.732,53.717,53.732,11200000.0
2009-01-09 16:45:00,53.72,53.72,53.681,53.681,58000000.0
2009-01-09 16:46:00,53.665,53.676,53.659,53.669,12800000.0
2009-01-09 16:47:00,53.678,53.687,53.667,53.669,69800000.0
2009-01-09 16:48:00,53.662,53.678,53.652,53.652,52800000.0
2009-01-09 16:49:00,53.646,53.652,53.643,53.648,37200000.0
2009-01-09 16:50:00,53.641,53.681,53.641,53.665,75200000.0
2009-01-09 16:51:00,53.61,53.617,53.61,53.616,32000000.0
2009-01-09 16:52:00,53.636,53.647,53.614,53.614,46400000.0
2009-01-09 16:53:00,53.607,53.634,53.607,53.625,29800000.0
2009-01-09 16:54:00,53.602,53.602,53.572,53.584,11200000.0
2009-01-09 16:55:00,53.582,53.582,53.566,53.575,27200000.0
2009-01-09 16:56:00,53.569,53.569,53.537,53.545,36800000.0
2009-01-09 16:57:00,53.532,53.556,53.532,53.556,19200000.0
2009-01-09 16:58:00,53.549,53.549,53.534,53.535,12800000.0
2009-01-09 16:59:00,53.513,53.521,53.483,53.521,51200000.0
2009-01-09 17:00:00,53.527,53.536,53.509,53.509,50000000.0
2009-01-09 17:01:00,53.498,53.534,53.498,53.534,40000000.0
2009-01-09 17:02:00,53.544,53.574,53.544,53.571,33000000.0
2009-01-09 17:03:00,53.608,53.652,53.608,53.644,44200000.0
2009-01-09 17:04:00,53.653,53.662,53.652,53.652,41600000.0
2009-01-09 17:05:00,53.656,53.669,53.654,53.655,53800000.0
2009-01-09 17:06:00,53.669,53.703,53.669,53.693,58600000.0
2009-01-09 17:07:00,53.702,53.752,53.699,53.752,34600000.0
2009-01-09 17:08:00,53.745,53.751,53.74,53.751,68800000.0
2009-01-09 17:09:00,53.753,53.755,53.739,53.739,59200000.0
2009-01-09 17:10:00,53.756,53.772,53.756,53.772,25000000.0
2009-01-09 17:11:00,53.774,53.791,53.774,53.791,38400000.0
2009-01-09 17:12:00,53.81,53.824,53.809,53.824,25600000.0
2009-01-09 17:13:00,53.825,53.831,53.824,53.824,28800000.0
2009-01-09 17:14:00,53.829,53.862,53.829,53.858,22400000.0
2009-01-09 17:15:00,53.859,53.859,53.788,53.788,19200000.0
2009-01-09 17:16:00,53.783,53.793,53.768,53.793,9600000.0
2009-01-09 17:17:00,53.777,53.78,53.755,53.771,38400000.0
2009-01-09 17:18:00,53.768,53.768,53.751,53.76,57600000.0
2009-01-09 17:19:00,53.752,53.77,53.731,53.731,24000000.0
2009-01-09 17:20:00,53.71,53.718,53.71,53.714,16000000.0
2009-01-09 17:21:00,53.721,53.723,53.686,53.692,28200000.0
2009-01-09 17:22:00,53.684,53.698,53.677,53.677,19200000.0
2009-01-09 17:23:00,53.655,53.659,53.633,53.633,11200000.0
2009-01-09 17:24:00,53.635,53.644,53.63,53.63,12800000.0
2009-01-09 17:25:00,53.604,53.604,53.513,53.513,17600000.0
2009-01-09 17:26:00,53.502,53.551,53.502,53.54,35200000.0
2009-01-09 17:27:00,53.562,53.568,53.552,53.552,46400000.0
2009-01-09 17:28:00,53.483,53.483,53.427,53.427,32000000.0
2009-01-09 17:29:00,53.415,53.415,53.289,53.289,27200000.0
2009-01-09 17:30:00,53.296,53.335,53.272,53.272,17600000.0
2009-01-09 17:31:00,53.196,53.199,53.167,53.182,88400000.0
2009-01-09 17:32:00,53.201,53.212,53.185,53.185,52800000.0
2009-01-09 17:33:00,53.174,53.174,53.125,53.169,36200000.0
2009-01-09 17:34:00,53.155,53.168,53.148,53.149,64000000.0
2009-01-09 17:35:00,53.166,53.188,53.166,53.176,43200000.0
2009-01-09 17:36:00,53.191,53.232,53.191,53.229,32400000.0
2009-01-09 17:37:00,53.262,53.282,53.262,53.282,16000000.0
2009-01-09 17:38:00,53.296,53.309,53.294,53.309,35200000.0
2009-01-09 17:39:00,53.317,53.327,53.317,53.323,16000000.0
2009-01-09 17:40:00,53.324,53.325,53.291,53.291,75400000.0
2009-01-09 17:41:00,53.27,53.27,53.247,53.247,12800000.0
2009-01-09 17:42:00,53.244,53.262,53.243,53.243,12800000.0
2009-01-09 17:43:00,53.266,53.368,53.266,53.368,17600000.0
2009-01-09 17:44:00,53.395,53.418,53.393,53.418,30400000.0
2009-01-09 17:45:00,53.438,53.484,53.438,53.467,30400000.0
2009-01-09 17:46:00,53.463,53.463,53.449,53.451,41600000.0
2009-01-09 17:47:00,53.452,53.478,53.452,53.478,57600000.0
2009-01-09 17:48:00,53.495,53.509,53.486,53.509,57600000.0
2009-01-09 17:49:00,53.514,53.531,53.514,53.529,46400000.0
2009-01-09 17:50:00,53.533,53.537,53.526,53.531,12800000.0
2009-01-09 17:51:00,53.525,53.547,53.525,53.547,49600000.0
2009-01-09 17:52:00,53.544,53.578,53.544,53.565,43200000.0
2009-01-09 17:53:00,53.569,53.59,53.569,53.59,33600000.0
2009-01-09 17:54:00,53.595,53.598,53.588,53.59,38400000.0
2009-01-09 17:55:00,53.587,53.587,53.574,53.576,40400000.0
2009-01-09 17:56:00,53.57,53.57,53.549,53.549,44800000.0
2009-01-09 17:57:00,53.545,53.548,53.539,53.541,36800000.0
2009-01-09 17:58:00,53.528,53.528,53.486,53.497,17600000.0
2009-01-09 17:59:00,53.497,53.522,53.452,53.452,62400000.0
2009-01-09 18:00:00,53.409,53.417,53.409,53.414,51200000.0
2009-01-09 18:01:00,53.396,53.403,53.393,53.393,32000000.0
2009-01-09 18:02:00,53.39,53.39,53.377,53.381,24000000.0
2009-01-09 18:03:00,53.366,53.376,53.365,53.376,36800000.0
2009-01-09 18:04:00,53.372,53.381,53.37,53.381,33000000.0
2009-01-09 18:05:00,53.407,53.426,53.405,53.426,12800000.0
2009-01-09 18:06:00,53.439,53.457,53.439,53.454,30400000.0
2009-01-09 18:07:00,53.441,53.457,53.441,53.454,11200000.0
2009-01-09 18:08:00,53.456,53.458,53.446,53.453,84600000.0
2009-01-09 18:09:00,53.461,53.467,53.457,53.461,33600000.0
2009-01-09 18:10:00,53.452,53.462,53.434,53.434,16000000.0
2009-01-09 18:11:00,53.423,53.423,53.412,53.414,12800000.0
2009-01-09 18:12:00,53.418,53.431,53.418,53.424,12800000.0
2009-01-09 18:13:00,53.424,53.431,53.424,53.429,27200000.0
2009-01-09 18:14:00,53.436,53.475,53.434,53.473,19200000.0
2009-01-09 18:15:00,53.433,53.433,53.412,53.423,30400000.0
2009-01-09 18:16:00,53.429,53.435,53.424,53.434,56000000.0
2009-01-09 18:17:00,53.426,53.426,53.409,53.409,42600000.0
2009-01-09 18:18:00,53.403,53.424,53.403,53.414,30400000.0
2009-01-09 18:19:00,53.432,53.432,53.423,53.427,46400000.0
2009-01-09 18:20:00,53.439,53.46,53.439,53.46,43200000.0
2009-01-09 18:21:00,53.465,53.487,53.46,53.487,12800000.0
2009-01-09 18:22:00,53.508,53.54,53.508,53.524,34400000.0
2009-01-09 18:23:00,53.562,53.583,53.562,53.574,46400000.0
2009-01-09 18:24:00,53.589,53.592,53.578,53.592,52800000.0
2009-01-09 18:25:00,53.589,53.62,53.589,53.614,33600000.0
2009-01-09 18:26:00,53.623,53.624,53.605,53.606,30800000.0
2009-01-09 18:27:00,53.612,53.612,53.581,53.581,33600000.0
2009-01-09 18:28:00,53.554,53.554,53.534,53.539,12800000.0
2009-01-09 18:29:00,53.518,53.518,53.481,53.481,25600000.0
2009-01-09 18:30:00,53.479,53.489,53.476,53.487,36200000.0
2009-01-09 18:31:00,53.479,53.516,53.469,53.516,11200000.0
2009-01-09 18:32:00,53.526,53.537,53.517,53.537,70800000.0
2009-01-09 18:33:00,53.532,53.532,53.498,53.498,31400000.0
2009-01-09 18:34:00,53.524,53.537,53.524,53.537,19200000.0
2009-01-09 18:35:00,53.527,53.527,53.477,53.477,43200000.0
2009-01-09 18:36:00,53.483,53.506,53.483,53.496,68800000.0
2009-01-09 18:37:00,53.478,53.501,53.468,53.501,37200000.0
2009-01-09 18:38:00,53.523,53.532,53.511,53.532,49600000.0
2009-01-09 18:39:00,53.575,53.592,53.574,53.592,76800000.0
2009-01-09 18:40:00,53.597,53.622,53.597,53.622,65600000.0
2009-01-09 18:41:00,53.623,53.623,53.606,53.615,71800000.0
2009-01-09 18:42:00,53.604,53.605,53.596,53.599,77800000.0
2009-01-09 18:43:00,53.599,53.61,53.599,53.605,49400000.0
2009-01-09 18:44:00,53.576,53.576,53.53,53.53,30400000.0
2009-01-09 18:45:00,53.516,53.527,53.502,53.527,12800000.0
2009-01-09 18:46:00,53.512,53.512,53.453,53.492,12800000.0
2009-01-09 18:47:00,53.501,53.507,53.472,53.472,14400000.0
2009-01-09 18:48:00,53.478,53.5,53.478,53.5,28800000.0
2009-01-09 18:49:00,53.521,53.522,53.513,53.515,24000000.0
2009-01-09 18:50:00,53.505,53.514,53.504,53.514,45800000.0
2009-01-09 18:51:00,53.513,53.513,53.488,53.496,12800000.0
2009-01-09 18:52:00,53.481,53.481,53.446,53.446,19200000.0
2009-01-09 18:53:00,53.431,53.452,53.431,53.452,30400000.0
2009-01-09 18:54:00,53.469,53.481,53.466,53.481,18600000.0
2009-01-09 18:55:00,53.467,53.475,53.451,53.459,22400000.0
2009-01-09 18:56:00,53.456,53.456,53.438,53.445,16000000.0
2009-01-09 18:57:00,53.442,53.447,53.436,53.447,19200000.0
2009-01-09 18:58:00,53.456,53.482,53.456,53.482,32400000.0
2009-01-09 18:59:00,53.493,53.498,53.482,53.498,32000000.0
2009-01-09 19:00:00,53.497,53.501,53.492,53.493,14400000.0
2009-01-09 19:01:00,53.468,53.485,53.468,53.475,19200000.0
2009-01-09 19:02:00,53.47,53.481,53.463,53.477,43200000.0
2009-01-09 19:03:00,53.473,53.477,53.465,53.477,14400000.0
2009-01-09 19:04:00,53.467,53.475,53.461,53.464,17600000.0
2009-01-09 19:05:00,53.476,53.484,53.476,53.483,22400000.0
2009-01-09 19:06:00,53.476,53.476,53.458,53.471,56400000.0
2009-01-09 19:07:00,53.517,53.526,53.493,53.498,35600000.0
2009-01-09 19:08:00,53.5,53.517,53.5,53.517,22400000.0
2009-01-09 19:09:00,53.514,53.517,53.507,53.514,12800000.0
2009-01-09 19:10:00,53.521,53.521,53.514,53.519,8000000.0
2009-01-09 19:11:00,53.521,53.524,53.507,53.507,30400000.0
2009-01-09 19:12:00,53.534,53.543,53.534,53.537,24000000.0
2009-01-09 19:13:00,53.543,53.553,53.541,53.553,12800000.0
2009-01-09 19:14:00,53.548,53.553,53.54,53.54,12800000.0
2009-01-09 19:15:00,53.534,53.553,53.534,53.544,16000000.0
2009-01-09 19:16:00,53.566,53.574,53.559,53.568,12800000.0
2009-01-09 19:17:00,53.576,53.576,53.551,53.551,14400000.0
2009-01-09 19:18:00,53.539,53.539,53.525,53.528,32000000.0
2009-01-09 19:19:00,53.538,53.54,53.525,53.54,11200000.0
2009-01-09 19:20:00,53.543,53.546,53.534,53.544,14400000.0
2009-01-09 19:21:00,53.541,53.541,53.523,53.524,17600000.0
2009-01-09 19:22:00,53.511,53.512,53.501,53.509,14400000.0
2009-01-09 19:23:00,53.51,53.519,53.501,53.517,16000000.0
2009-01-09 19:24:00,53.516,53.522,53.509,53.522,48000000.0
2009-01-09 19:25:00,53.526,53.526,53.518,53.523,10600000.0
2009-01-09 19:26:00,53.519,53.526,53.518,53.523,41600000.0
2009-01-09 19:27:00,53.523,53.532,53.523,53.529,13800000.0
2009-01-09 19:28:00,53.525,53.525,53.51,53.52,12800000.0
2009-01-09 19:29:00,53.514,53.524,53.514,53.522,12800000.0
2009-01-09 19:30:00,53.514,53.514,53.499,53.508,11200000.0
2009-01-09 19:31:00,53.498,53.503,53.496,53.503,12800000.0
2009-01-09 19:32:00,53.504,53.508,53.498,53.498,11200000.0
2009-01-09 19:33:00,53.503,53.503,53.481,53.481,11200000.0
2009-01-09 19:34:00,53.488,53.496,53.487,53.495,12800000.0
2009-01-09 19:35:00,53.493,53.5,53.489,53.496,17600000.0
2009-01-09 19:36:00,53.498,53.504,53.496,53.499,16000000.0
2009-01-09 19:37:00,53.483,53.492,53.483,53.487,11200000.0
2009-01-09 19:38:00,53.481,53.487,53.481,53.487,10000000.0
2009-01-09 19:39:00,53.487,53.501,53.487,53.491,12800000.0
2009-01-09 19:40:00,53.501,53.514,53.501,53.511,11200000.0
2009-01-09 19:41:00,53.512,53.543,53.512,53.543,11200000.0
2009-01-09 19:42:00,53.535,53.538,53.516,53.516,11200000.0
2009-01-09 19:43:00,53.515,53.516,53.503,53.503,19200000.0
2009-01-09 19:44:00,53.5,53.508,53.484,53.484,11200000.0
2009-01-09 19:45:00,53.489,53.495,53.477,53.495,16400000.0
2009-01-09 19:46:00,53.501,53.521,53.501,53.517,14400000.0
2009-01-09 19:47:00,53.514,53.519,53.507,53.512,17600000.0
2009-01-09 19:48:00,53.521,53.524,53.512,53.518,12800000.0
2009-01-09 19:49:00,53.516,53.522,53.506,53.506,30400000.0
2009-01-09 19:50:00,53.493,53.501,53.493,53.501,12800000.0
2009-01-09 19:51:00,53.505,53.51,53.501,53.501,12800000.0
2009-01-09 19:52:00,53.5,53.51,53.492,53.503,16000000.0
2009-01-09 19:53:00,53.532,53.563,53.531,53.563,12800000.0
2009-01-09 19:54:00,53.556,53.566,53.551,53.566,12800000.0
2009-01-09 19:55:00,53.548,53.548,53.53,53.53,11200000.0
2009-01-09 19:56:00,53.518,53.527,53.518,53.522,9600000.0
2009-01-09 19:57:00,53.511,53.511,53.504,53.504,9600000.0
2009-01-09 19:58:00,53.508,53.51,53.5,53.5,11200000.0
2009-01-09 19:59:00,53.507,53.507,53.485,53.487,12800000.0
2009-01-09 20:00:00,53.495,53.507,53.495,53.507,18000000.0
2009-01-09 20:01:00,53.505,53.524,53.505,53.524,11200000.0
2009-01-09 20:02:00,53.529,53.534,53.522,53.522,17000000.0
2009-01-09 20:03:00,53.526,53.528,53.521,53.524,16000000.0
2009-01-09 20:04:00,53.515,53.531,53.511,53.511,30400000.0
2009-01-09 20:05:00,53.521,53.521,53.506,53.513,12800000.0
2009-01-09 20:06:00,53.499,53.51,53.499,53.51,11200000.0
2009-01-09 20:07:00,53.492,53.503,53.488,53.5,17600000.0
2009-01-09 20:08:00,53.498,53.51,53.496,53.5,38400000.0
2009-01-09 20:09:00,53.504,53.515,53.504,53.511,11200000.0
2009-01-09 20:10:00,53.519,53.522,53.516,53.519,16000000.0
2009-01-09 20:11:00,53.52,53.52,53.511,53.513,11200000.0
2009-01-09 20:12:00,53.529,53.533,53.527,53.531,8000000.0
2009-01-09 20:13:00,53.504,53.511,53.496,53.496,27200000.0
2009-01-09 20:14:00,53.532,53.538,53.473,53.532,13800000.0
2009-01-09 20:15:00,53.468,53.482,53.463,53.478,16000000.0
2009-01-09 20:16:00,53.461,53.461,53.409,53.409,28800000.0
2009-01-09 20:17:00,53.431,53.436,53.422,53.43,34000000.0
2009-01-09 20:18:00,53.428,53.437,53.426,53.437,32000000.0
2009-01-09 20:19:00,53.442,53.453,53.442,53.452,11200000.0
2009-01-09 20:20:00,53.425,53.438,53.425,53.438,19200000.0
2009-01-09 20:21:00,53.445,53.445,53.422,53.435,16000000.0
2009-01-09 20:22:00,53.442,53.453,53.442,53.451,14400000.0
2009-01-09 20:23:00,53.452,53.458,53.445,53.453,12800000.0
2009-01-09 20:24:00,53.452,53.455,53.409,53.409,8000000.0
2009-01-09 20:25:00,53.385,53.396,53.385,53.389,11600000.0
2009-01-09 20:26:00,53.392,53.397,53.388,53.391,16000000.0
2009-01-09 20:27:00,53.4,53.407,53.392,53.392,12800000.0
2009-01-09 20:28:00,53.409,53.409,53.394,53.394,11200000.0
2009-01-09 20:29:00,53.408,53.417,53.324,53.412,16000000.0
2009-01-09 20:30:00,53.421,53.424,53.412,53.424,27200000.0
2009-01-09 20:31:00,53.422,53.422,53.408,53.408,12800000.0
2009-01-09 20:32:00,53.413,53.415,53.403,53.415,12800000.0
2009-01-09 20:33:00,53.408,53.408,53.394,53.401,12800000.0
2009-01-09 20:34:00,53.413,53.413,53.405,53.405,11200000.0
2009-01-09 20:35:00,53.405,53.414,53.403,53.413,11200000.0
2009-01-09 20:36:00,53.418,53.436,53.418,53.431,16000000.0
2009-01-09 20:37:00,53.428,53.429,53.424,53.425,12800000.0
2009-01-09 20:38:00,53.42,53.424,53.415,53.418,12200000.0
2009-01-09 20:39:00,53.422,53.422,53.409,53.41,14400000.0
2009-01-09 20:40:00,53.389,53.419,53.388,53.419,11200000.0
2009-01-09 20:41:00,53.423,53.43,53.418,53.43,11200000.0
2009-01-09 20:42:00,53.449,53.472,53.449,53.472,11600000.0
2009-01-09 20:43:00,53.482,53.486,53.456,53.456,14400000.0
2009-01-09 20:44:00,53.453,53.458,53.451,53.452,11200000.0
2009-01-09 20:45:00,53.448,53.453,53.448,53.452,12800000.0
2009-01-09 20:46:00,53.448,53.451,53.437,53.445,14400000.0
2009-01-09 20:47:00,53.443,53.443,53.426,53.426,8000000.0
2009-01-09 20:48:00,53.44,53.453,53.439,53.453,17600000.0
2009-01-09 20:49:00,53.465,53.47,53.462,53.462,19200000.0
2009-01-09 20:50:00,53.452,53.457,53.449,53.449,16000000.0
2009-01-09 20:51:00,53.452,53.466,53.45,53.45,28200000.0
2009-01-09 20:52:00,53.434,53.447,53.434,53.445,13200000.0
2009-01-09 20:53:00,53.446,53.449,53.441,53.449,16000000.0
2009-01-09 20:54:00,53.434,53.452,53.434,53.44,12800000.0
2009-01-09 20:55:00,53.429,53.429,53.419,53.426,12800000.0
2009-01-09 20:56:00,53.424,53.425,53.416,53.416,12800000.0
2009-01-09 20:57:00,53.415,53.415,53.397,53.398,12800000.0
2009-01-09 20:58:00,53.403,53.41,53.384,53.385,16000000.0
2009-01-09 20:59:00,53.399,53.406,53.399,53.406,11200000.0
2009-01-09 21:00:00,53.407,53.421,53.407,53.421,17600000.0
2009-01-09 21:01:00,53.416,53.445,53.416,53.439,11200000.0
2009-01-09 21:02:00,53.468,53.481,53.468,53.481,16400000.0
2009-01-09 21:03:00,53.489,53.492,53.488,53.488,7400000.0
2009-01-09 21:04:00,53.492,53.492,53.48,53.486,9600000.0
2009-01-09 21:05:00,53.493,53.496,53.484,53.492,14400000.0
2009-01-09 21:06:00,53.513,53.527,53.428,53.527,13800000.0
2009-01-09 21:07:00,53.539,53.539,53.522,53.533,14400000.0
2009-01-09 21:08:00,53.543,53.583,53.54,53.583,16000000.0
2009-01-09 21:09:00,53.603,53.603,53.583,53.583,11200000.0
2009-01-09 21:10:00,53.56,53.56,53.552,53.555,9600000.0
2009-01-09 21:11:00,53.554,53.554,53.538,53.545,12800000.0
2009-01-09 21:12:00,53.56,53.568,53.56,53.568,12200000.0
2009-01-09 21:13:00,53.552,53.552,53.545,53.545,3200000.0
2009-01-09 21:14:00,53.536,53.543,53.525,53.543,12800000.0
2009-01-09 21:15:00,53.545,53.545,53.535,53.535,11200000.0
2009-01-09 21:16:00,53.541,53.545,53.538,53.541,19200000.0
2009-01-09 21:17:00,53.544,53.547,53.541,53.542,14400000.0
2009-01-09 21:18:00,53.534,53.536,53.526,53.526,11200000.0
2009-01-09 21:19:00,53.514,53.521,53.514,53.518,17600000.0
2009-01-09 21:20:00,53.506,53.544,53.506,53.544,14400000.0
2009-01-09 21:21:00,53.548,53.549,53.54,53.541,10600000.0
2009-01-09 21:22:00,53.54,53.546,53.537,53.539,12800000.0
2009-01-09 21:23:00,53.534,53.534,53.517,53.526,12800000.0
2009-01-09 21:24:00,53.5,53.512,53.496,53.505,11200000.0
2009-01-09 21:25:00,53.529,53.549,53.529,53.549,17600000.0
2009-01-09 21:26:00,53.551,53.552,53.539,53.549,24000000.0
2009-01-09 21:27:00,53.561,53.61,53.561,53.61,22400000.0
2009-01-09 21:28:00,53.601,53.601,53.568,53.587,11200000.0
2009-01-09 21:29:00,53.599,53.599,53.581,53.581,27200000.0
2009-01-09 21:30:00,53.589,53.617,53.589,53.613,12800000.0
2009-01-09 21:31:00,53.595,53.602,53.592,53.596,16000000.0
2009-01-09 21:32:00,53.633,53.674,53.633,53.674,8000000.0
2009-01-09 21:33:00,53.683,53.691,53.679,53.679,11200000.0
2009-01-09 21:34:00,53.682,53.693,53.681,53.692,17600000.0
2009-01-09 21:35:00,53.706,53.706,53.682,53.682,14400000.0
2009-01-09 21:36:00,53.67,53.67,53.65,53.65,11200000.0
2009-01-09 21:37:00,53.653,53.663,53.634,53.663,16000000.0
2009-01-09 21:38:00,53.667,53.676,53.663,53.673,13800000.0
2009-01-09 21:39:00,53.675,53.688,53.675,53.686,12800000.0
2009-01-09 21:40:00,53.675,53.675,53.649,53.652,9600000.0
2009-01-09 21:41:00,53.641,53.642,53.553,53.611,11200000.0
2009-01-09 21:42:00,53.592,53.61,53.585,53.61,9600000.0
2009-01-09 21:43:00,53.632,53.635,53.631,53.633,8000000.0
2009-01-09 21:44:00,53.641,53.652,53.626,53.626,17600000.0
2009-01-09 21:45:00,53.641,53.648,53.628,53.636,17600000.0
2009-01-09 21:46:00,53.641,53.65,53.641,53.65,6400000.0
2009-01-09 21:47:00,53.641,53.641,53.625,53.625,11200000.0
2009-01-09 21:48:00,53.626,53.635,53.626,53.628,35200000.0
2009-01-09 21:49:00,53.633,53.648,53.633,53.635,11200000.0
2009-01-09 21:50:00,53.6,53.6,53.567,53.574,12800000.0
2009-01-09 21:51:00,53.557,53.557,53.53,53.535,18400000.0
2009-01-09 21:52:00,53.53,53.53,53.506,53.506,11200000.0
2009-01-09 21:53:00,53.512,53.529,53.512,53.527,11200000.0
2009-01-09 21:54:00,53.51,53.51,53.451,53.453,11200000.0
2009-01-09 21:55:00,53.438,53.457,53.438,53.457,12800000.0
2009-01-09 21:56:00,53.459,53.464,53.442,53.459,12800000.0
2009-01-09 21:57:00,53.46,53.471,53.456,53.467,17600000.0
2009-01-09 21:58:00,53.467,53.479,53.467,53.47,8000000.0
2009-01-09 21:59:00,53.453,53.465,53.431,53.431,16000000.0
2009-01-09 22:00:00,53.458,53.469,53.453,53.466,17600000.0
2009-01-09 22:01:00,53.466,53.476,53.466,53.476,11200000.0
2009-01-09 22:02:00,53.48,53.5,53.48,53.5,11200000.0
2009-01-09 22:03:00,53.499,53.499,53.485,53.491,17600000.0
2009-01-09 22:04:00,53.497,53.507,53.497,53.502,16000000.0
2009-01-09 22:05:00,53.501,53.508,53.491,53.491,11200000.0
2009-01-09 22:06:00,53.485,53.494,53.483,53.493,12800000.0
2009-01-09 22:07:00,53.455,53.455,53.444,53.444,16000000.0
2009-01-09 22:08:00,53.441,53.446,53.429,53.442,16000000.0
2009-01-09 22:09:00,53.431,53.44,53.429,53.439,12800000.0
2009-01-09 22:10:00,53.418,53.418,53.395,53.395,22400000.0
2009-01-09 22:11:00,53.363,53.363,53.334,53.334,11200000.0
2009-01-09 22:12:00,53.335,53.335,53.331,53.332,12800000.0
2009-01-09 22:13:00,53.32,53.349,53.32,53.349,12800000.0
2009-01-09 22:14:00,53.353,53.362,53.353,53.354,12800000.0
2009-01-09 22:15:00,53.368,53.379,53.368,53.379,14400000.0
2009-01-09 22:16:00,53.381,53.401,53.381,53.401,17600000.0
2009-01-09 22:17:00,53.399,53.4,53.397,53.397,19200000.0
2009-01-09 22:18:00,53.394,53.409,53.39,53.409,11200000.0
2009-01-09 22:19:00,53.419,53.427,53.387,53.387,12800000.0
2009-01-09 22:20:00,53.385,53.399,53.381,53.399,12800000.0
2009-01-09 22:21:00,53.407,53.423,53.395,53.423,9600000.0
2009-01-09 22:22:00,53.452,53.464,53.452,53.464,12800000.0
2009-01-09 22:23:00,53.478,53.485,53.473,53.483,12800000.0
2009-01-09 22:24:00,53.471,53.475,53.471,53.475,11200000.0
2009-01-09 22:25:00,53.459,53.459,53.41,53.452,16000000.0
2009-01-09 22:26:00,53.45,53.45,53.402,53.402,11200000.0
2009-01-09 22:27:00,53.385,53.385,53.335,53.335,12800000.0
2009-01-09 22:28:00,53.324,53.332,53.315,53.319,11200000.0
2009-01-09 22:29:00,53.337,53.374,53.337,53.364,16000000.0
2009-01-09 22:30:00,53.36,53.387,53.36,53.387,17600000.0
2009-01-09 22:31:00,53.388,53.388,53.372,53.372,11200000.0
2009-01-09 22:32:00,53.393,53.408,53.392,53.392,12800000.0
2009-01-09 22:33:00,53.399,53.399,53.384,53.384,11200000.0
2009-01-09 22:34:00,53.397,53.397,53.377,53.384,12800000.0
2009-01-09 22:35:00,53.39,53.415,53.39,53.415,12800000.0
2009-01-09 22:36:00,53.414,53.421,53.414,53.421,43200000.0
2009-01-09 22:37:00,53.415,53.415,53.403,53.403,25600000.0
2009-01-09 22:38:00,53.41,53.417,53.405,53.417,17600000.0
2009-01-09 22:39:00,53.41,53.41,53.401,53.401,12800000.0
2009-01-09 22:40:00,53.392,53.392,53.382,53.387,17600000.0
2009-01-09 22:41:00,53.388,53.388,53.376,53.381,11200000.0
2009-01-09 22:42:00,53.377,53.377,53.368,53.374,8000000.0
2009-01-09 22:43:00,53.351,53.364,53.351,53.355,16000000.0
2009-01-09 22:44:00,53.351,53.354,53.346,53.347,12800000.0
2009-01-09 22:45:00,53.366,53.366,53.349,53.36,16000000.0
2009-01-09 22:46:00,53.342,53.342,53.328,53.338,11200000.0
2009-01-09 22:47:00,53.327,53.34,53.327,53.329,17600000.0
2009-01-09 22:48:00,53.33,53.337,53.33,53.336,11200000.0
2009-01-09 22:49:00,53.333,53.345,53.333,53.345,12800000.0
2009-01-09 22:50:00,53.336,53.34,53.326,53.34,8000000.0
2009-01-09 22:51:00,53.341,53.352,53.341,53.347,9600000.0
2009-01-09 22:52:00,53.342,53.347,53.341,53.341,11200000.0
2009-01-09 22:53:00,53.342,53.342,53.327,53.327,17600000.0
2009-01-09 22:54:00,53.325,53.333,53.322,53.333,12800000.0
2009-01-09 22:55:00,53.329,53.329,53.306,53.306,12800000.0
2009-01-09 22:56:00,53.308,53.308,53.3,53.3,9600000.0
2009-01-09 22:57:00,53.29,53.299,53.257,53.257,17600000.0
2009-01-09 22:58:00,53.235,53.235,53.213,53.213,14400000.0
2009-01-09 22:59:00,53.208,53.219,53.208,53.217,8000000.0
2009-01-09 23:00:00,53.221,53.221,53.202,53.208,17600000.0
2009-01-09 23:01:00,53.203,53.215,53.202,53.215,8000000.0
2009-01-09 23:02:00,53.2,53.211,53.193,53.193,17600000.0
2009-01-09 23:03:00,53.198,53.209,53.195,53.209,16000000.0
2009-01-09 23:04:00,53.214,53.219,53.206,53.215,11200000.0
2009-01-09 23:05:00,53.203,53.208,53.197,53.203,33600000.0
2009-01-09 23:06:00,53.201,53.201,53.196,53.196,12800000.0
2009-01-09 23:07:00,53.203,53.209,53.2,53.209,12200000.0
2009-01-09 23:08:00,53.209,53.221,53.209,53.22,16000000.0
2009-01-09 23:09:00,53.212,53.212,53.181,53.181,17600000.0
2009-01-09 23:10:00,53.196,53.205,53.195,53.205,12800000.0
2009-01-09 23:11:00,53.218,53.219,53.214,53.219,10600000.0
2009-01-09 23:12:00,53.223,53.23,53.219,53.23,16000000.0
2009-01-09 23:13:00,53.231,53.239,53.231,53.239,12800000.0
2009-01-09 23:14:00,53.247,53.261,53.247,53.261,11200000.0
2009-01-09 23:15:00,53.268,53.278,53.268,53.269,11200000.0
2009-01-09 23:16:00,53.27,53.275,53.263,53.274,17600000.0
2009-01-09 23:17:00,53.271,53.275,53.27,53.272,11200000.0
2009-01-09 23:18:00,53.269,53.275,53.262,53.268,11200000.0
2009-01-09 23:19:00,53.257,53.259,53.237,53.242,12800000.0
2009-01-09 23:20:00,53.234,53.251,53.232,53.251,14400000.0
2009-01-09 23:21:00,53.231,53.254,53.231,53.247,16400000.0
2009-01-09 23:22:00,53.234,53.237,53.225,53.23,11200000.0
2009-01-09 23:23:00,53.233,53.233,53.226,53.227,11200000.0
2009-01-09 23:24:00,53.245,53.264,53.245,53.261,11200000.0
2009-01-09 23:25:00,53.27,53.295,53.27,53.29,14400000.0
2009-01-09 23:26:00,53.292,53.294,53.28,53.294,12800000.0
2009-01-09 23:27:00,53.297,53.301,53.295,53.296,8000000.0
2009-01-09 23:28:00,53.257,53.258,53.233,53.246,15400000.0
2009-01-09 23:29:00,53.251,53.26,53.245,53.252,11200000.0
2009-01-09 23:30:00,53.268,53.268,53.255,53.255,16000000.0
2009-01-09 23:31:00,53.261,53.268,53.258,53.268,12800000.0
2009-01-09 23:32:00,53.281,53.301,53.281,53.298,18000000.0
2009-01-09 23:33:00,53.288,53.295,53.279,53.286,12800000.0
2009-01-09 23:34:00,53.313,53.318,53.31,53.311,16000000.0
2009-01-09 23:35:00,53.29,53.298,53.282,53.282,16000000.0
2009-01-09 23:36:00,53.296,53.305,53.296,53.305,12800000.0
2009-01-09 23:37:00,53.315,53.353,53.315,53.349,12800000.0
2009-01-09 23:38:00,53.324,53.347,53.32,53.347,11200000.0
2009-01-09 23:39:00,53.35,53.35,53.33,53.339,12800000.0
2009-01-09 23:40:00,53.345,53.345,53.325,53.332,34600000.0
2009-01-09 23:41:00,53.338,53.35,53.338,53.349,12800000.0
2009-01-09 23:42:00,53.357,53.363,53.347,53.363,17600000.0
2009-01-09 23:43:00,53.363,53.381,53.358,53.358,14400000.0
2009-01-09 23:44:00,53.333,53.333,53.325,53.326,16000000.0
2009-01-09 23:45:00,53.336,53.351,53.325,53.351,11200000.0
2009-01-09 23:46:00,53.36,53.364,53.353,53.361,17600000.0
2009-01-09 23:47:00,53.37,53.376,53.367,53.373,12800000.0
2009-01-09 23:48:00,53.419,53.44,53.419,53.42,17600000.0
2009-01-09 23:49:00,53.392,53.392,53.376,53.382,16000000.0
2009-01-09 23:50:00,53.404,53.404,53.392,53.402,11200000.0
2009-01-09 23:51:00,53.402,53.405,53.391,53.403,12800000.0
2009-01-09 23:52:00,53.398,53.404,53.392,53.404,12800000.0
2009-01-09 23:53:00,53.348,53.375,53.348,53.373,9600000.0
2009-01-09 23:54:00,53.401,53.408,53.378,53.407,14400000.0
2009-01-09 23:55:00,53.416,53.452,53.416,53.437,12800000.0
2009-01-09 23:56:00,53.435,53.435,53.342,53.342,11200000.0
2009-01-09 23:57:00,53.458,53.494,53.458,53.494,12800000.0
2009-01-09 23:58:00,53.503,53.523,53.498,53.523,11200000.0
2009-01-09 23:59:00,53.536,53.545,53.535,53.544,11200000.0
2009-01-12 00:00:00,53.51,53.51,53.02,53.02,17000000.0
2009-01-12 00:01:00,52.997,52.997,52.977,52.995,12800000.0
2009-01-12 00:02:00,53.001,53.016,52.982,53.014,10600000.0
2009-01-12 00:03:00,53.022,53.022,52.992,53.0,12800000.0
2009-01-12 00:04:00,52.978,52.996,52.978,52.982,9600000.0
2009-01-12 00:05:00,52.974,52.984,52.966,52.984,11200000.0
2009-01-12 00:06:00,52.966,52.966,52.943,52.95,11200000.0
2009-01-12 00:07:00,52.924,52.952,52.924,52.947,13200000.0
2009-01-12 00:08:00,52.958,52.978,52.958,52.978,12200000.0
2009-01-12 00:09:00,52.975,52.979,52.964,52.964,12800000.0
2009-01-12 00:10:00,52.939,52.948,52.936,52.948,13200000.0
2009-01-12 00:11:00,52.919,52.919,52.894,52.894,16000000.0
2009-01-12 00:12:00,52.89,52.904,52.89,52.891,12800000.0
2009-01-12 00:13:00,52.912,52.925,52.912,52.922,12800000.0
2009-01-12 00:14:00,52.921,52.921,52.907,52.907,14400000.0
2009-01-12 00:15:00,52.905,52.905,52.894,52.894,28800000.0
2009-01-12 00:16:00,52.888,52.888,52.866,52.866,14400000.0
2009-01-12 00:17:00,52.854,52.865,52.844,52.844,17600000.0
2009-01-12 00:18:00,52.848,52.855,52.836,52.836,12800000.0
2009-01-12 00:19:00,52.829,52.829,52.816,52.816,12800000.0
2009-01-12 00:20:00,52.804,52.812,52.804,52.811,17600000.0
2009-01-12 00:21:00,52.831,52.842,52.822,52.842,12800000.0
2009-01-12 00:22:00,52.838,52.863,52.835,52.835,17600000.0
2009-01-12 00:23:00,52.832,52.838,52.832,52.838,8000000.0
2009-01-12 00:24:00,52.849,52.859,52.845,52.859,14400000.0
2009-01-12 00:25:00,52.85,52.867,52.829,52.867,16000000.0
2009-01-12 00:26:00,52.854,52.862,52.852,52.852,12800000.0
2009-01-12 00:27:00,52.858,52.865,52.858,52.865,17600000.0
2009-01-12 00:28:00,52.853,52.853,52.846,52.848,31400000.0
2009-01-12 00:29:00,52.846,52.853,52.842,52.853,12800000.0
2009-01-12 00:30:00,52.86,52.879,52.86,52.876,11200000.0
2009-01-12 00:31:00,52.868,52.873,52.865,52.873,11200000.0
2009-01-12 00:32:00,52.857,52.865,52.85,52.865,12800000.0
2009-01-12 00:33:00,52.868,52.877,52.868,52.873,12200000.0
2009-01-12 00:34:00,52.88,52.883,52.866,52.878,19200000.0
2009-01-12 00:35:00,52.857,52.868,52.849,52.868,28800000.0
2009-01-12 00:36:00,52.874,52.883,52.873,52.879,17600000.0
2009-01-12 00:37:00,52.882,52.892,52.876,52.892,13200000.0
2009-01-12 00:38:00,52.88,52.886,52.877,52.882,17600000.0
2009-01-12 00:39:00,52.885,52.885,52.868,52.868,12800000.0
2009-01-12 00:40:00,52.866,52.879,52.866,52.877,16000000.0
2009-01-12 00:41:00,52.877,52.877,52.866,52.866,12800000.0
2009-01-12 00:42:00,52.87,52.905,52.87,52.905,12800000.0
2009-01-12 00:43:00,52.88,52.905,52.88,52.905,11200000.0
2009-01-12 00:44:00,52.906,52.906,52.877,52.891,17600000.0
2009-01-12 00:45:00,52.897,52.907,52.894,52.907,11200000.0
2009-01-12 00:46:00,52.911,52.935,52.911,52.919,14400000.0
2009-01-12 00:47:00,52.935,52.939,52.918,52.935,12800000.0
2009-01-12 00:48:00,52.916,52.938,52.916,52.93,12800000.0
2009-01-12 00:49:00,52.931,52.938,52.913,52.918,16000000.0
2009-01-12 00:50:00,52.918,52.929,52.917,52.917,11200000.0
2009-01-12 00:51:00,52.928,52.938,52.923,52.938,17600000.0
2009-01-12 00:52:00,52.915,52.926,52.913,52.913,11200000.0
2009-01-12 00:53:00,52.931,52.955,52.931,52.951,8000000.0
2009-01-12 00:54:00,52.961,52.964,52.955,52.964,18000000.0
2009-01-12 00:55:00,52.961,52.98,52.961,52.98,28800000.0
2009-01-12 00:56:00,52.982,52.983,52.974,52.977,12800000.0
2009-01-12 00:57:00,52.987,53.013,52.987,53.013,12800000.0
2009-01-12 00:58:00,53.014,53.02,53.012,53.016,12600000.0
2009-01-12 00:59:00,52.985,52.985,52.968,52.97,11200000.0
2009-01-12 01:00:00,52.986,52.999,52.968,52.999,16000000.0
2009-01-12 01:01:00,53.01,53.01,53.002,53.004,9600000.0
2009-01-12 01:02:00,53.003,53.003,52.987,52.987,11200000.0
2009-01-12 01:03:00,52.982,52.982,52.956,52.977,22400000.0
2009-01-12 01:04:00,53.01,53.01,52.992,53.003,12200000.0
2009-01-12 01:05:00,53.017,53.029,53.017,53.022,12200000.0
2009-01-12 01:06:00,53.029,53.04,52.974,53.039,12800000.0
2009-01-12 01:07:00,53.037,53.037,53.017,53.017,11200000.0
2009-01-12 01:08:00,53.021,53.021,53.001,53.005,16000000.0
2009-01-12 01:09:00,52.993,52.994,52.977,52.979,16000000.0
2009-01-12 01:10:00,52.966,52.974,52.966,52.974,9600000.0
2009-01-12 01:11:00,52.98,52.98,52.967,52.968,11200000.0
2009-01-12 01:12:00,52.959,52.969,52.957,52.969,7400000.0
2009-01-12 01:13:00,52.96,52.969,52.96,52.968,17600000.0
2009-01-12 01:14:00,52.972,52.972,52.965,52.965,9600000.0
2009-01-12 01:15:00,52.963,52.964,52.954,52.954,18000000.0
2009-01-12 01:16:00,52.96,52.971,52.958,52.959,25600000.0
2009-01-12 01:17:00,52.964,52.978,52.963,52.978,12800000.0
2009-01-12 01:18:00,52.97,52.974,52.958,52.972,12800000.0
2009-01-12 01:19:00,52.982,52.984,52.973,52.98,11200000.0
2009-01-12 01:20:00,52.986,52.993,52.981,52.988,19200000.0
2009-01-12 01:21:00,52.984,52.994,52.983,52.986,11200000.0
2009-01-12 01:22:00,52.983,52.992,52.978,52.983,12800000.0
2009-01-12 01:23:00,52.986,52.99,52.977,52.987,16000000.0
2009-01-12 01:24:00,52.972,52.972,52.956,52.964,12800000.0
2009-01-12 01:25:00,52.959,52.964,52.959,52.964,11200000.0
2009-01-12 01:26:00,52.961,52.977,52.961,52.975,11200000.0
2009-01-12 01:27:00,52.982,53.003,52.982,52.996,16000000.0
2009-01-12 01:28:00,52.982,52.985,52.977,52.982,13800000.0
2009-01-12 01:29:00,52.978,52.99,52.965,52.965,16800000.0
2009-01-12 01:30:00,52.967,52.975,52.967,52.975,11200000.0
2009-01-12 01:31:00,52.967,52.978,52.956,52.957,16000000.0
2009-01-12 01:32:00,52.944,52.948,52.937,52.937,13200000.0
2009-01-12 01:33:00,52.929,52.935,52.925,52.929,11200000.0
2009-01-12 01:34:00,52.932,52.959,52.932,52.948,24000000.0
2009-01-12 01:35:00,52.955,52.958,52.948,52.953,12800000.0
2009-01-12 01:36:00,52.949,52.955,52.936,52.949,11200000.0
2009-01-12 01:37:00,52.944,52.96,52.941,52.959,16000000.0
2009-01-12 01:38:00,52.961,52.966,52.95,52.957,18000000.0
2009-01-12 01:39:00,52.968,52.98,52.967,52.967,14400000.0
2009-01-12 01:40:00,52.974,52.987,52.973,52.973,9600000.0
2009-01-12 01:41:00,52.979,52.993,52.976,52.993,12800000.0
2009-01-12 01:42:00,52.997,53.007,52.997,52.999,11200000.0
2009-01-12 01:43:00,53.003,53.005,52.995,52.995,8000000.0
2009-01-12 01:44:00,52.992,52.997,52.992,52.996,11200000.0
2009-01-12 01:45:00,52.988,52.988,52.982,52.988,12800000.0
2009-01-12 01:46:00,52.973,52.992,52.973,52.991,16000000.0
2009-01-12 01:47:00,52.978,52.984,52.97,52.97,11200000.0
2009-01-12 01:48:00,52.986,53.012,52.981,53.012,12800000.0
2009-01-12 01:49:00,53.005,53.011,52.988,53.002,12800000.0
2009-01-12 01:50:00,53.008,53.008,52.997,53.007,14400000.0
2009-01-12 01:51:00,53.013,53.015,53.0,53.005,18000000.0
2009-01-12 01:52:00,53.006,53.007,53.003,53.007,20800000.0
2009-01-12 01:53:00,53.0,53.01,52.996,52.996,17600000.0
2009-01-12 01:54:00,52.957,52.985,52.957,52.982,12200000.0
2009-01-12 01:55:00,52.984,52.988,52.98,52.988,11200000.0
2009-01-12 01:56:00,52.984,52.984,52.962,52.962,12800000.0
2009-01-12 01:57:00,52.962,52.989,52.961,52.976,19200000.0
2009-01-12 01:58:00,52.977,52.981,52.974,52.981,11200000.0
2009-01-12 01:59:00,52.976,52.981,52.975,52.98,11200000.0
2009-01-12 02:00:00,52.976,52.976,52.954,52.962,11200000.0
2009-01-12 02:01:00,52.974,52.983,52.974,52.983,11200000.0
2009-01-12 02:02:00,52.979,52.98,52.969,52.98,19200000.0
2009-01-12 02:03:00,52.994,53.006,52.994,53.006,13200000.0
2009-01-12 02:04:00,53.006,53.01,53.004,53.009,11200000.0
2009-01-12 02:05:00,53.013,53.013,52.992,52.992,12200000.0
2009-01-12 02:06:00,53.018,53.028,53.018,53.028,17600000.0
2009-01-12 02:07:00,53.037,53.037,53.018,53.019,20800000.0
2009-01-12 02:08:00,52.988,53.004,52.988,52.991,17600000.0
2009-01-12 02:09:00,53.009,53.01,53.003,53.003,14400000.0
2009-01-12 02:10:00,52.993,52.993,52.984,52.991,12800000.0
2009-01-12 02:11:00,53.011,53.015,52.998,53.01,12800000.0
2009-01-12 02:12:00,52.983,52.991,52.976,52.987,11200000.0
2009-01-12 02:13:00,53.003,53.009,52.981,52.981,16000000.0
2009-01-12 02:14:00,53.023,53.03,53.023,53.03,12800000.0
2009-01-12 02:15:00,53.029,53.035,53.028,53.033,11200000.0
2009-01-12 02:16:00,53.024,53.024,53.02,53.022,8000000.0
2009-01-12 02:17:00,53.016,53.016,52.977,52.977,11200000.0
2009-01-12 02:18:00,52.967,52.967,52.949,52.951,12800000.0
2009-01-12 02:19:00,52.959,52.989,52.959,52.989,9600000.0
2009-01-12 02:20:00,52.981,52.993,52.981,52.981,14400000.0
2009-01-12 02:21:00,52.971,52.978,52.961,52.97,17600000.0
2009-01-12 02:22:00,52.958,52.966,52.944,52.96,16400000.0
2009-01-12 02:23:00,52.961,52.976,52.961,52.976,11600000.0
2009-01-12 02:24:00,52.982,52.983,52.972,52.983,12800000.0
2009-01-12 02:25:00,52.99,53.002,52.99,52.994,24000000.0
2009-01-12 02:26:00,52.99,52.99,52.962,52.965,11200000.0
2009-01-12 02:27:00,52.95,52.956,52.938,52.938,12800000.0
2009-01-12 02:28:00,52.965,52.97,52.953,52.953,16000000.0
2009-01-12 02:29:00,52.951,52.951,52.922,52.922,11200000.0
2009-01-12 02:30:00,52.918,52.931,52.918,52.93,16000000.0
2009-01-12 02:31:00,52.93,52.934,52.926,52.934,14400000.0
2009-01-12 02:32:00,52.936,52.941,52.931,52.938,16000000.0
2009-01-12 02:33:00,52.936,52.944,52.936,52.936,11200000.0
2009-01-12 02:34:00,52.934,52.934,52.92,52.928,11200000.0
2009-01-12 02:35:00,52.932,52.939,52.93,52.931,12800000.0
2009-01-12 02:36:00,52.923,52.923,52.89,52.89,16000000.0
2009-01-12 02:37:00,52.858,52.858,52.827,52.831,12800000.0
2009-01-12 02:38:00,52.801,52.83,52.788,52.823,11200000.0
2009-01-12 02:39:00,52.844,52.864,52.844,52.863,19200000.0
2009-01-12 02:40:00,52.873,52.882,52.862,52.882,11200000.0
2009-01-12 02:41:00,52.868,52.868,52.854,52.861,12800000.0
2009-01-12 02:42:00,52.813,52.813,52.794,52.813,12800000.0
2009-01-12 02:43:00,52.837,52.864,52.837,52.854,25600000.0
2009-01-12 02:44:00,52.846,52.852,52.842,52.85,17600000.0
2009-01-12 02:45:00,52.854,52.867,52.854,52.867,9600000.0
2009-01-12 02:46:00,52.864,52.865,52.86,52.863,17600000.0
2009-01-12 02:47:00,52.869,52.87,52.867,52.868,8000000.0
2009-01-12 02:48:00,52.864,52.864,52.849,52.853,11200000.0
2009-01-12 02:49:00,52.856,52.856,52.825,52.825,9600000.0
2009-01-12 02:50:00,52.867,52.867,52.842,52.842,16000000.0
2009-01-12 02:51:00,52.826,52.839,52.816,52.839,16000000.0
2009-01-12 02:52:00,52.827,52.829,52.822,52.827,11200000.0
2009-01-12 02:53:00,52.843,52.844,52.782,52.841,12800000.0
2009-01-12 02:54:00,52.837,52.838,52.834,52.836,12800000.0
2009-01-12 02:55:00,52.829,52.853,52.829,52.853,12800000.0
2009-01-12 02:56:00,52.855,52.86,52.851,52.856,22400000.0
2009-01-12 02:57:00,52.854,52.854,52.832,52.838,11200000.0
2009-01-12 02:58:00,52.836,52.857,52.836,52.857,9600000.0
2009-01-12 02:59:00,52.879,52.898,52.879,52.897,16000000.0
2009-01-12 03:00:00,52.881,52.905,52.881,52.905,11200000.0
2009-01-12 03:01:00,52.917,52.917,52.899,52.915,12800000.0
2009-01-12 03:02:00,52.925,52.925,52.906,52.914,12800000.0
2009-01-12 03:03:00,52.908,52.909,52.9,52.908,12800000.0
2009-01-12 03:04:00,52.89,52.89,52.869,52.869,28800000.0
2009-01-12 03:05:00,52.848,52.855,52.843,52.843,17600000.0
2009-01-12 03:06:00,52.821,52.824,52.8,52.8,8000000.0
2009-01-12 03:07:00,52.8,52.817,52.8,52.815,11200000.0
2009-01-12 03:08:00,52.825,52.825,52.81,52.816,17600000.0
2009-01-12 03:09:00,52.82,52.833,52.82,52.833,11200000.0
2009-01-12 03:10:00,52.828,52.828,52.816,52.816,16000000.0
2009-01-12 03:11:00,52.806,52.812,52.792,52.806,12800000.0
2009-01-12 03:12:00,52.819,52.83,52.818,52.825,12800000.0
2009-01-12 03:13:00,52.832,52.839,52.832,52.834,14400000.0
2009-01-12 03:14:00,52.837,52.838,52.825,52.829,11200000.0
2009-01-12 03:15:00,52.848,52.857,52.834,52.857,17600000.0
2009-01-12 03:16:00,52.849,52.859,52.845,52.845,11200000.0
2009-01-12 03:17:00,52.858,52.858,52.842,52.842,12800000.0
2009-01-12 03:18:00,52.847,52.889,52.847,52.889,12800000.0
2009-01-12 03:19:00,52.911,52.914,52.905,52.911,16000000.0
2009-01-12 03:20:00,52.919,52.92,52.913,52.919,12800000.0
2009-01-12 03:21:00,52.932,52.946,52.932,52.941,17600000.0
2009-01-12 03:22:00,52.95,52.956,52.947,52.95,12800000.0
2009-01-12 03:23:00,52.943,52.95,52.941,52.945,17600000.0
2009-01-12 03:24:00,52.93,52.949,52.93,52.939,28800000.0
2009-01-12 03:25:00,52.937,52.939,52.93,52.933,19200000.0
2009-01-12 03:26:00,52.926,52.93,52.923,52.926,12800000.0
2009-01-12 03:27:00,52.93,52.93,52.919,52.924,12800000.0
2009-01-12 03:28:00,52.933,52.933,52.92,52.924,11200000.0
2009-01-12 03:29:00,52.931,52.931,52.912,52.913,11200000.0
2009-01-12 03:30:00,52.915,52.917,52.914,52.914,12800000.0
2009-01-12 03:31:00,52.91,52.91,52.903,52.903,32000000.0
2009-01-12 03:32:00,52.918,52.926,52.918,52.92,17600000.0
2009-01-12 03:33:00,52.911,52.921,52.911,52.921,13200000.0
2009-01-12 03:34:00,52.913,52.919,52.898,52.91,16000000.0
2009-01-12 03:35:00,52.89,52.89,52.873,52.88,14400000.0
2009-01-12 03:36:00,52.875,52.892,52.875,52.889,8000000.0
2009-01-12 03:37:00,52.89,52.912,52.89,52.89,17600000.0
2009-01-12 03:38:00,52.899,52.904,52.893,52.895,12800000.0
2009-01-12 03:39:00,52.881,52.888,52.87,52.888,17600000.0
2009-01-12 03:40:00,52.903,52.928,52.903,52.928,12800000.0
2009-01-12 03:41:00,52.928,52.928,52.91,52.91,12800000.0
2009-01-12 03:42:00,52.914,52.936,52.914,52.926,17600000.0
2009-01-12 03:43:00,52.926,52.931,52.922,52.923,13800000.0
2009-01-12 03:44:00,52.931,52.942,52.931,52.933,28200000.0
2009-01-12 03:45:00,52.926,52.939,52.921,52.939,14400000.0
2009-01-12 03:46:00,52.936,52.936,52.907,52.913,12800000.0
2009-01-12 03:47:00,52.892,52.905,52.892,52.896,12800000.0
2009-01-12 03:48:00,52.895,52.898,52.885,52.898,16000000.0
2009-01-12 03:49:00,52.941,52.955,52.936,52.955,13200000.0
2009-01-12 03:50:00,52.929,52.935,52.921,52.935,12800000.0
2009-01-12 03:51:00,52.931,52.931,52.908,52.908,12800000.0
2009-01-12 03:52:00,52.913,52.915,52.907,52.907,12800000.0
2009-01-12 03:53:00,52.911,52.917,52.908,52.915,11200000.0
2009-01-12 03:54:00,52.921,52.954,52.92,52.954,11200000.0
2009-01-12 03:55:00,52.94,52.975,52.94,52.964,9600000.0
2009-01-12 03:56:00,52.996,53.013,52.987,53.013,12800000.0
2009-01-12 03:57:00,52.96,52.96,52.918,52.956,11200000.0
2009-01-12 03:58:00,52.961,52.961,52.952,52.953,13200000.0
2009-01-12 03:59:00,52.957,52.99,52.945,52.99,17600000.0
2009-01-12 04:00:00,53.021,53.021,53.009,53.01,11200000.0
2009-01-12 04:01:00,53.019,53.027,53.005,53.027,11200000.0
2009-01-12 04:02:00,53.02,53.02,53.002,53.016,12800000.0
2009-01-12 04:03:00,52.914,53.005,52.914,52.992,11200000.0
2009-01-12 04:04:00,52.975,52.995,52.963,52.993,12800000.0
2009-01-12 04:05:00,52.998,53.004,52.976,53.002,14400000.0
2009-01-12 04:06:00,53.004,53.018,53.004,53.018,9600000.0
2009-01-12 04:07:00,53.023,53.028,53.017,53.028,12800000.0
2009-01-12 04:08:00,53.033,53.033,53.007,53.007,13200000.0
2009-01-12 04:09:00,53.036,53.041,53.032,53.041,11200000.0
2009-01-12 04:10:00,53.038,53.048,53.032,53.039,16000000.0
2009-01-12 04:11:00,53.035,53.035,53.02,53.02,17600000.0
2009-01-12 04:12:00,53.017,53.027,53.017,53.027,12800000.0
2009-01-12 04:13:00,53.023,53.028,53.02,53.02,17600000.0
2009-01-12 04:14:00,53.022,53.032,53.014,53.032,11200000.0
2009-01-12 04:15:00,53.045,53.045,53.019,53.033,16400000.0
2009-01-12 04:16:00,53.026,53.026,53.008,53.016,13800000.0
2009-01-12 04:17:00,53.043,53.043,53.037,53.043,17600000.0
2009-01-12 04:18:00,53.01,53.01,53.005,53.006,12800000.0
2009-01-12 04:19:00,53.005,53.034,53.004,53.034,34600000.0
2009-01-12 04:20:00,53.047,53.053,53.043,53.048,12800000.0
2009-01-12 04:21:00,53.045,53.045,53.031,53.031,11200000.0
2009-01-12 04:22:00,53.012,53.033,53.012,53.019,12800000.0
2009-01-12 04:23:00,53.012,53.018,53.009,53.012,12800000.0
2009-01-12 04:24:00,53.032,53.04,53.032,53.04,16000000.0
2009-01-12 04:25:00,53.047,53.049,53.043,53.047,16000000.0
2009-01-12 04:26:00,53.007,53.035,53.007,53.035,12800000.0
2009-01-12 04:27:00,53.036,53.036,53.006,53.006,17600000.0
2009-01-12 04:28:00,53.005,53.009,53.003,53.007,12800000.0
2009-01-12 04:29:00,52.994,53.01,52.994,53.01,16000000.0
2009-01-12 04:30:00,53.0,53.008,52.984,52.99,11200000.0
2009-01-12 04:31:00,52.975,52.975,52.943,52.966,16000000.0
2009-01-12 04:32:00,52.967,52.967,52.947,52.947,8000000.0
2009-01-12 04:33:00,52.949,52.959,52.945,52.959,12800000.0
2009-01-12 04:34:00,52.96,52.97,52.96,52.964,13800000.0
2009-01-12 04:35:00,52.959,52.976,52.959,52.976,11200000.0
2009-01-12 04:36:00,52.992,53.002,52.992,53.001,11200000.0
2009-01-12 04:37:00,52.999,53.007,52.996,53.0,11200000.0
2009-01-12 04:38:00,52.998,53.001,52.979,52.979,16000000.0
2009-01-12 04:39:00,53.0,53.016,52.994,53.016,14400000.0
2009-01-12 04:40:00,53.026,53.035,53.02,53.028,12800000.0
2009-01-12 04:41:00,53.029,53.038,53.025,53.029,11200000.0
2009-01-12 04:42:00,53.008,53.008,52.99,52.99,11200000.0
2009-01-12 04:43:00,53.005,53.007,52.996,53.005,17600000.0
2009-01-12 04:44:00,52.998,53.009,52.998,53.006,11200000.0
2009-01-12 04:45:00,52.992,52.992,52.983,52.983,11200000.0
2009-01-12 04:46:00,52.982,52.998,52.982,52.997,12800000.0
2009-01-12 04:47:00,52.994,53.005,52.987,52.987,16000000.0
2009-01-12 04:48:00,52.998,53.011,52.997,53.011,11200000.0
2009-01-12 04:49:00,53.004,53.004,52.993,52.994,12800000.0
2009-01-12 04:50:00,52.985,52.997,52.984,52.992,17600000.0
2009-01-12 04:51:00,52.992,52.996,52.99,52.993,16000000.0
2009-01-12 04:52:00,52.989,52.989,52.976,52.978,12600000.0
2009-01-12 04:53:00,52.979,52.985,52.979,52.985,12800000.0
2009-01-12 04:54:00,52.984,52.986,52.976,52.976,33600000.0
2009-01-12 04:55:00,52.988,52.991,52.982,52.99,11200000.0
2009-01-12 04:56:00,52.995,52.995,52.981,52.984,16000000.0
2009-01-12 04:57:00,52.968,52.982,52.968,52.977,17600000.0
2009-01-12 04:58:00,52.94,52.974,52.94,52.974,8000000.0
2009-01-12 04:59:00,52.989,52.989,52.97,52.98,17600000.0
2009-01-12 05:00:00,52.977,52.979,52.973,52.973,8000000.0
2009-01-12 05:01:00,52.958,52.971,52.954,52.954,14400000.0
2009-01-12 05:02:00,52.98,52.988,52.979,52.983,17600000.0
2009-01-12 05:03:00,52.956,52.967,52.956,52.967,9600000.0
2009-01-12 05:04:00,52.986,52.992,52.98,52.985,12800000.0
2009-01-12 05:05:00,52.981,52.981,52.968,52.974,12800000.0
2009-01-12 05:06:00,52.98,52.98,52.954,52.963,17600000.0
2009-01-12 05:07:00,52.958,52.96,52.95,52.95,11200000.0
2009-01-12 05:08:00,52.952,52.952,52.944,52.944,9600000.0
2009-01-12 05:09:00,52.945,52.949,52.936,52.949,8000000.0
2009-01-12 05:10:00,52.941,52.941,52.93,52.932,12200000.0
2009-01-12 05:11:00,52.938,52.941,52.937,52.94,11200000.0
2009-01-12 05:12:00,52.944,52.971,52.944,52.969,17600000.0
2009-01-12 05:13:00,52.964,52.964,52.942,52.953,11200000.0
2009-01-12 05:14:00,52.93,52.947,52.93,52.94,16000000.0
2009-01-12 05:15:00,52.947,52.947,52.938,52.943,12800000.0
2009-01-12 05:16:00,52.936,52.95,52.936,52.941,16000000.0
2009-01-12 05:17:00,52.941,52.941,52.927,52.938,8000000.0
2009-01-12 05:18:00,52.942,52.942,52.932,52.937,11200000.0
2009-01-12 05:19:00,52.931,52.935,52.92,52.935,17600000.0
2009-01-12 05:20:00,52.943,52.943,52.933,52.933,12800000.0
2009-01-12 05:21:00,52.938,52.938,52.908,52.908,18000000.0
2009-01-12 05:22:00,52.882,52.885,52.882,52.885,25600000.0
2009-01-12 05:23:00,52.908,52.914,52.908,52.914,43200000.0
2009-01-12 05:24:00,52.918,52.918,52.906,52.906,12800000.0
2009-01-12 05:25:00,52.912,52.919,52.906,52.916,12800000.0
2009-01-12 05:26:00,52.897,52.907,52.892,52.892,11200000.0
2009-01-12 05:27:00,52.87,52.874,52.866,52.873,12800000.0
2009-01-12 05:28:00,52.868,52.873,52.868,52.873,11200000.0
2009-01-12 05:29:00,52.856,52.856,52.824,52.824,17600000.0
2009-01-12 05:30:00,52.808,52.814,52.796,52.799,16000000.0
2009-01-12 05:31:00,52.744,52.75,52.702,52.702,11200000.0
2009-01-12 05:32:00,52.722,52.722,52.698,52.698,12800000.0
2009-01-12 05:33:00,52.696,52.721,52.696,52.721,11200000.0
2009-01-12 05:34:00,52.746,52.795,52.746,52.776,16000000.0
2009-01-12 05:35:00,52.768,52.782,52.754,52.782,11200000.0
2009-01-12 05:36:00,52.733,52.816,52.733,52.816,12800000.0
2009-01-12 05:37:00,52.797,52.797,52.728,52.728,12800000.0
2009-01-12 05:38:00,52.733,52.739,52.731,52.739,9600000.0
2009-01-12 05:39:00,52.73,52.73,52.684,52.701,12800000.0
2009-01-12 05:40:00,52.725,52.753,52.711,52.753,12800000.0
2009-01-12 05:41:00,52.787,52.787,52.765,52.768,11200000.0
2009-01-12 05:42:00,52.747,52.747,52.708,52.708,19200000.0
2009-01-12 05:43:00,52.713,52.739,52.713,52.739,17600000.0
2009-01-12 05:44:00,52.745,52.745,52.679,52.679,14400000.0
2009-01-12 05:45:00,52.677,52.688,52.644,52.644,12800000.0
2009-01-12 05:46:00,52.657,52.666,52.637,52.666,12800000.0
2009-01-12 05:47:00,52.713,52.735,52.707,52.735,13600000.0
2009-01-12 05:48:00,52.727,52.742,52.727,52.739,11200000.0
2009-01-12 05:49:00,52.725,52.725,52.715,52.715,22400000.0
2009-01-12 05:50:00,52.716,52.735,52.696,52.735,12800000.0
2009-01-12 05:51:00,52.739,52.756,52.739,52.744,16000000.0
2009-01-12 05:52:00,52.743,52.747,52.738,52.738,16000000.0
2009-01-12 05:53:00,52.748,52.752,52.737,52.737,12800000.0
2009-01-12 05:54:00,52.732,52.749,52.732,52.749,11200000.0
2009-01-12 05:55:00,52.776,52.789,52.776,52.789,16000000.0
2009-01-12 05:56:00,52.769,52.769,52.755,52.755,17600000.0
2009-01-12 05:57:00,52.753,52.753,52.715,52.715,11200000.0
2009-01-12 05:58:00,52.718,52.729,52.718,52.728,11200000.0
2009-01-12 05:59:00,52.742,52.749,52.738,52.745,17600000.0
2009-01-12 06:00:00,52.742,52.748,52.737,52.745,8000000.0
2009-01-12 06:01:00,52.731,52.731,52.7,52.7,8000000.0
2009-01-12 06:02:00,52.709,52.721,52.709,52.718,17600000.0
2009-01-12 06:03:00,52.739,52.743,52.737,52.739,12800000.0
2009-01-12 06:04:00,52.734,52.758,52.734,52.748,12800000.0
2009-01-12 06:05:00,52.762,52.766,52.76,52.765,11200000.0
2009-01-12 06:06:00,52.766,52.777,52.766,52.777,11200000.0
2009-01-12 06:07:00,52.759,52.767,52.759,52.767,11600000.0
2009-01-12 06:08:00,52.768,52.782,52.767,52.782,17600000.0
2009-01-12 06:09:00,52.777,52.778,52.759,52.761,12800000.0
2009-01-12 06:10:00,52.754,52.766,52.754,52.76,11200000.0
2009-01-12 06:11:00,52.754,52.759,52.753,52.755,35200000.0
2009-01-12 06:12:00,52.739,52.749,52.739,52.748,11200000.0
2009-01-12 06:13:00,52.755,52.755,52.746,52.746,6400000.0
2009-01-12 06:14:00,52.746,52.746,52.728,52.728,17600000.0
2009-01-12 06:15:00,52.729,52.73,52.716,52.724,18000000.0
2009-01-12 06:16:00,52.709,52.714,52.709,52.714,8000000.0
2009-01-12 06:17:00,52.71,52.71,52.707,52.707,3200000.0
2009-01-12 06:18:00,52.692,52.701,52.601,52.687,11200000.0
2009-01-12 06:19:00,52.711,52.725,52.711,52.724,9600000.0
2009-01-12 06:20:00,52.713,52.719,52.707,52.707,12800000.0
2009-01-12 06:21:00,52.71,52.715,52.703,52.71,14400000.0
2009-01-12 06:22:00,52.711,52.713,52.688,52.692,16000000.0
2009-01-12 06:23:00,52.634,52.647,52.626,52.626,10600000.0
2009-01-12 06:24:00,52.619,52.626,52.617,52.62,14400000.0
2009-01-12 06:25:00,52.626,52.639,52.607,52.607,17600000.0
2009-01-12 06:26:00,52.589,52.603,52.589,52.597,11200000.0
2009-01-12 06:27:00,52.571,52.571,52.552,52.555,8000000.0
2009-01-12 06:28:00,52.565,52.575,52.565,52.575,16000000.0
2009-01-12 06:29:00,52.582,52.625,52.581,52.625,12800000.0
2009-01-12 06:30:00,52.625,52.632,52.624,52.628,27200000.0
2009-01-12 06:31:00,52.621,52.641,52.615,52.641,11200000.0
2009-01-12 06:32:00,52.635,52.635,52.604,52.604,22400000.0
2009-01-12 06:33:00,52.608,52.614,52.605,52.614,24000000.0
2009-01-12 06:34:00,52.61,52.625,52.61,52.625,17600000.0
2009-01-12 06:35:00,52.62,52.636,52.62,52.631,11200000.0
2009-01-12 06:36:00,52.633,52.634,52.621,52.634,12800000.0
2009-01-12 06:37:00,52.633,52.636,52.626,52.631,12800000.0
2009-01-12 06:38:00,52.643,52.692,52.643,52.692,8000000.0
2009-01-12 06:39:00,52.687,52.687,52.66,52.672,14400000.0
2009-01-12 06:40:00,52.759,52.776,52.759,52.773,17600000.0
2009-01-12 06:41:00,52.787,52.836,52.781,52.836,11200000.0
2009-01-12 06:42:00,52.804,52.804,52.72,52.741,13800000.0
2009-01-12 06:43:00,52.754,52.803,52.754,52.777,19200000.0
2009-01-12 06:44:00,52.782,52.785,52.775,52.781,11200000.0
2009-01-12 06:45:00,52.776,52.793,52.776,52.793,12800000.0
2009-01-12 06:46:00,52.788,52.789,52.788,52.789,3200000.0
2009-01-12 06:47:00,52.795,52.822,52.791,52.814,12800000.0
2009-01-12 06:48:00,52.857,52.857,52.794,52.801,12800000.0
2009-01-12 06:49:00,52.765,52.765,52.75,52.75,6400000.0
2009-01-12 06:50:00,52.772,52.777,52.761,52.761,11200000.0
2009-01-12 06:51:00,52.753,52.78,52.753,52.78,16000000.0
2009-01-12 06:52:00,52.784,52.784,52.753,52.753,14400000.0
2009-01-12 06:53:00,52.743,52.748,52.652,52.746,14400000.0
2009-01-12 06:54:00,52.742,52.742,52.734,52.735,14800000.0
2009-01-12 06:55:00,52.73,52.734,52.719,52.727,9600000.0
2009-01-12 06:56:00,52.717,52.72,52.708,52.708,8000000.0
2009-01-12 06:57:00,52.703,52.707,52.7,52.705,16000000.0
2009-01-12 06:58:00,52.697,52.712,52.697,52.708,11200000.0
2009-01-12 06:59:00,52.715,52.728,52.711,52.728,17600000.0
2009-01-12 07:00:00,52.725,52.725,52.721,52.724,11200000.0
2009-01-12 07:01:00,52.707,52.712,52.696,52.71,16000000.0
2009-01-12 07:02:00,52.73,52.736,52.73,52.732,12800000.0
2009-01-12 07:03:00,52.734,52.736,52.728,52.736,12800000.0
2009-01-12 07:04:00,52.737,52.737,52.722,52.73,12800000.0
2009-01-12 07:05:00,52.718,52.73,52.716,52.718,12800000.0
2009-01-12 07:06:00,52.74,52.748,52.739,52.748,16000000.0
2009-01-12 07:07:00,52.751,52.763,52.75,52.75,12800000.0
2009-01-12 07:08:00,52.759,52.759,52.742,52.757,28800000.0
2009-01-12 07:09:00,52.769,52.769,52.745,52.745,16000000.0
2009-01-12 07:10:00,52.756,52.765,52.756,52.762,19200000.0
2009-01-12 07:11:00,52.758,52.762,52.747,52.748,17600000.0
2009-01-12 07:12:00,52.752,52.767,52.752,52.767,8000000.0
2009-01-12 07:13:00,52.761,52.766,52.756,52.758,14400000.0
2009-01-12 07:14:00,52.752,52.752,52.735,52.735,12200000.0
2009-01-12 07:15:00,52.713,52.734,52.713,52.734,11200000.0
2009-01-12 07:16:00,52.732,52.736,52.717,52.717,14400000.0
2009-01-12 07:17:00,52.74,52.743,52.726,52.726,11200000.0
2009-01-12 07:18:00,52.721,52.721,52.709,52.709,11200000.0
2009-01-12 07:19:00,52.71,52.71,52.69,52.69,11200000.0
2009-01-12 07:20:00,52.711,52.717,52.71,52.714,14400000.0
2009-01-12 07:21:00,52.716,52.726,52.713,52.726,12800000.0
2009-01-12 07:22:00,52.736,52.737,52.73,52.73,12800000.0
2009-01-12 07:23:00,52.726,52.727,52.713,52.719,16000000.0
2009-01-12 07:24:00,52.72,52.726,52.72,52.726,11200000.0
2009-01-12 07:25:00,52.731,52.733,52.725,52.725,11200000.0
2009-01-12 07:26:00,52.735,52.743,52.731,52.738,12800000.0
2009-01-12 07:27:00,52.742,52.758,52.742,52.758,12800000.0
2009-01-12 07:28:00,52.762,52.765,52.759,52.759,12800000.0
2009-01-12 07:29:00,52.756,52.757,52.749,52.752,27200000.0
2009-01-12 07:30:00,52.742,52.763,52.662,52.763,16000000.0
2009-01-12 07:31:00,52.752,52.762,52.752,52.761,11200000.0
2009-01-12 07:32:00,52.756,52.772,52.756,52.764,12800000.0
2009-01-12 07:33:00,52.763,52.788,52.761,52.788,16000000.0
2009-01-12 07:34:00,52.794,52.794,52.766,52.766,11200000.0
2009-01-12 07:35:00,52.777,52.79,52.777,52.786,8000000.0
2009-01-12 07:36:00,52.782,52.792,52.782,52.789,12800000.0
2009-01-12 07:37:00,52.788,52.789,52.779,52.779,14400000.0
2009-01-12 07:38:00,52.775,52.791,52.775,52.783,16000000.0
2009-01-12 07:39:00,52.786,52.791,52.78,52.78,19600000.0
2009-01-12 07:40:00,52.795,52.799,52.764,52.764,11200000.0
2009-01-12 07:41:00,52.759,52.76,52.751,52.76,31800000.0
2009-01-12 07:42:00,52.758,52.779,52.756,52.779,33400000.0
2009-01-12 07:43:00,52.815,52.872,52.815,52.855,29200000.0
2009-01-12 07:44:00,52.855,52.855,52.826,52.826,8000000.0
2009-01-12 07:45:00,52.805,52.814,52.748,52.809,14400000.0
2009-01-12 07:46:00,52.786,52.805,52.786,52.805,27200000.0
2009-01-12 07:47:00,52.813,52.817,52.809,52.815,8000000.0
2009-01-12 07:48:00,52.81,52.817,52.81,52.813,11200000.0
2009-01-12 07:49:00,52.822,52.913,52.822,52.913,16000000.0
2009-01-12 07:50:00,52.911,52.916,52.868,52.868,11200000.0
2009-01-12 07:51:00,52.843,52.847,52.828,52.838,38800000.0
2009-01-12 07:52:00,52.848,52.848,52.818,52.818,9600000.0
2009-01-12 07:53:00,52.815,52.821,52.815,52.817,11200000.0
2009-01-12 07:54:00,52.806,52.838,52.806,52.838,12200000.0
2009-01-12 07:55:00,52.838,52.84,52.821,52.84,30400000.0
2009-01-12 07:56:00,52.83,52.842,52.829,52.842,16000000.0
2009-01-12 07:57:00,52.861,52.861,52.853,52.856,17600000.0
2009-01-12 07:58:00,52.853,52.858,52.853,52.858,11200000.0
2009-01-12 07:59:00,52.858,52.867,52.853,52.865,17600000.0
2009-01-12 08:00:00,52.857,52.857,52.836,52.844,12800000.0
2009-01-12 08:01:00,52.867,52.867,52.845,52.845,11200000.0
2009-01-12 08:02:00,52.859,52.86,52.856,52.858,9600000.0
2009-01-12 08:03:00,52.855,52.86,52.848,52.848,9600000.0
2009-01-12 08:04:00,52.847,52.863,52.847,52.863,11200000.0
2009-01-12 08:05:00,52.873,52.888,52.873,52.883,12800000.0
2009-01-12 08:06:00,52.892,52.892,52.865,52.871,12800000.0
2009-01-12 08:07:00,52.889,52.889,52.86,52.86,16000000.0
2009-01-12 08:08:00,52.86,52.86,52.827,52.827,12800000.0
2009-01-12 08:09:00,52.825,52.825,52.807,52.807,12800000.0
2009-01-12 08:10:00,52.801,52.801,52.762,52.762,30400000.0
2009-01-12 08:11:00,52.774,52.778,52.753,52.753,12800000.0
2009-01-12 08:12:00,52.724,52.725,52.687,52.687,17600000.0
2009-01-12 08:13:00,52.685,52.688,52.683,52.683,14400000.0
2009-01-12 08:14:00,52.695,52.695,52.678,52.694,16000000.0
2009-01-12 08:15:00,52.692,52.715,52.692,52.71,11200000.0
2009-01-12 08:16:00,52.716,52.716,52.705,52.705,19200000.0
2009-01-12 08:17:00,52.702,52.702,52.689,52.689,11200000.0
2009-01-12 08:18:00,52.679,52.697,52.676,52.697,11200000.0
2009-01-12 08:19:00,52.709,52.717,52.704,52.704,11200000.0
2009-01-12 08:20:00,52.716,52.733,52.716,52.728,12800000.0
2009-01-12 08:21:00,52.743,52.749,52.743,52.749,9600000.0
2009-01-12 08:22:00,52.75,52.751,52.738,52.738,11200000.0
2009-01-12 08:23:00,52.732,52.732,52.688,52.696,16000000.0
2009-01-12 08:24:00,52.693,52.694,52.682,52.685,17000000.0
2009-01-12 08:25:00,52.686,52.696,52.686,52.689,12800000.0
2009-01-12 08:26:00,52.679,52.695,52.679,52.695,11200000.0
2009-01-12 08:27:00,52.698,52.707,52.698,52.707,11200000.0
2009-01-12 08:28:00,52.713,52.714,52.7,52.7,12800000.0
2009-01-12 08:29:00,52.69,52.714,52.69,52.714,11200000.0
2009-01-12 08:30:00,52.722,52.722,52.712,52.715,13200000.0
2009-01-12 08:31:00,52.721,52.726,52.711,52.726,12800000.0
2009-01-12 08:32:00,52.708,52.708,52.692,52.692,14400000.0
2009-01-12 08:33:00,52.692,52.703,52.686,52.703,42000000.0
2009-01-12 08:34:00,52.701,52.701,52.681,52.681,11200000.0
2009-01-12 08:35:00,52.676,52.68,52.667,52.678,48000000.0
2009-01-12 08:36:00,52.69,52.712,52.69,52.712,16000000.0
2009-01-12 08:37:00,52.722,52.742,52.722,52.742,14400000.0
2009-01-12 08:38:00,52.756,52.756,52.74,52.744,17600000.0
2009-01-12 08:39:00,52.745,52.745,52.728,52.745,14400000.0
2009-01-12 08:40:00,52.75,52.768,52.75,52.768,11200000.0
2009-01-12 08:41:00,52.764,52.765,52.75,52.75,32000000.0
2009-01-12 08:42:00,52.756,52.762,52.748,52.751,14400000.0
2009-01-12 08:43:00,52.741,52.789,52.734,52.789,12800000.0
2009-01-12 08:44:00,52.794,52.812,52.794,52.798,16000000.0
2009-01-12 08:45:00,52.812,52.812,52.767,52.769,12800000.0
2009-01-12 08:46:00,52.782,52.8,52.782,52.8,12800000.0
2009-01-12 08:47:00,52.794,52.797,52.769,52.769,23400000.0
2009-01-12 08:48:00,52.766,52.775,52.762,52.769,30400000.0
2009-01-12 08:49:00,52.772,52.777,52.758,52.758,8000000.0
2009-01-12 08:50:00,52.742,52.746,52.737,52.74,12800000.0
2009-01-12 08:51:00,52.736,52.736,52.73,52.73,22400000.0
2009-01-12 08:52:00,52.73,52.75,52.73,52.75,35600000.0
2009-01-12 08:53:00,52.76,52.764,52.751,52.756,56000000.0
2009-01-12 08:54:00,52.751,52.754,52.751,52.754,22800000.0
2009-01-12 08:55:00,52.738,52.738,52.651,52.656,17600000.0
2009-01-12 08:56:00,52.656,52.656,52.639,52.643,14400000.0
2009-01-12 08:57:00,52.63,52.649,52.63,52.649,43200000.0
2009-01-12 08:58:00,52.651,52.69,52.651,52.663,19200000.0
2009-01-12 08:59:00,52.668,52.687,52.668,52.686,14400000.0
2009-01-12 09:00:00,52.689,52.713,52.689,52.713,32000000.0
2009-01-12 09:01:00,52.725,52.741,52.724,52.741,32000000.0
2009-01-12 09:02:00,52.756,52.773,52.756,52.773,19200000.0
2009-01-12 09:03:00,52.767,52.778,52.765,52.778,16000000.0
2009-01-12 09:04:00,52.776,52.779,52.764,52.778,22400000.0
2009-01-12 09:05:00,52.757,52.768,52.757,52.768,19200000.0
2009-01-12 09:06:00,52.769,52.774,52.761,52.772,30400000.0
2009-01-12 09:07:00,52.772,52.783,52.772,52.783,19200000.0
2009-01-12 09:08:00,52.793,52.799,52.788,52.799,13200000.0
2009-01-12 09:09:00,52.795,52.802,52.786,52.786,45600000.0
2009-01-12 09:10:00,52.773,52.773,52.761,52.762,24000000.0
2009-01-12 09:11:00,52.763,52.769,52.762,52.766,29200000.0
2009-01-12 09:12:00,52.767,52.778,52.762,52.762,14400000.0
2009-01-12 09:13:00,52.763,52.769,52.741,52.742,12800000.0
2009-01-12 09:14:00,52.722,52.748,52.722,52.748,12800000.0
2009-01-12 09:15:00,52.758,52.778,52.752,52.778,30400000.0
2009-01-12 09:16:00,52.758,52.758,52.722,52.722,49600000.0
2009-01-12 09:17:00,52.729,52.729,52.717,52.725,78800000.0
2009-01-12 09:18:00,52.763,52.763,52.747,52.754,72000000.0
2009-01-12 09:19:00,52.759,52.804,52.759,52.772,65000000.0
2009-01-12 09:20:00,52.776,52.787,52.773,52.787,77200000.0
2009-01-12 09:21:00,52.8,52.804,52.768,52.804,49600000.0
2009-01-12 09:22:00,52.823,52.823,52.801,52.807,36800000.0
2009-01-12 09:23:00,52.8,52.8,52.719,52.719,69200000.0
2009-01-12 09:24:00,52.698,52.715,52.689,52.71,43200000.0
2009-01-12 09:25:00,52.729,52.744,52.729,52.737,18600000.0
2009-01-12 09:26:00,52.737,52.738,52.733,52.733,32000000.0
2009-01-12 09:27:00,52.726,52.726,52.691,52.691,70800000.0
2009-01-12 09:28:00,52.684,52.684,52.652,52.657,11200000.0
2009-01-12 09:29:00,52.697,52.697,52.668,52.679,36200000.0
2009-01-12 09:30:00,52.686,52.693,52.68,52.689,25600000.0
2009-01-12 09:31:00,52.694,52.701,52.694,52.698,12800000.0
2009-01-12 09:32:00,52.691,52.695,52.687,52.687,33600000.0
2009-01-12 09:33:00,52.682,52.705,52.682,52.704,30400000.0
2009-01-12 09:34:00,52.692,52.696,52.68,52.687,33600000.0
2009-01-12 09:35:00,52.693,52.722,52.689,52.722,52800000.0
2009-01-12 09:36:00,52.72,52.72,52.699,52.706,46400000.0
2009-01-12 09:37:00,52.711,52.738,52.711,52.733,33600000.0
2009-01-12 09:38:00,52.728,52.732,52.699,52.699,12800000.0
2009-01-12 09:39:00,52.694,52.694,52.685,52.685,42600000.0
2009-01-12 09:40:00,52.688,52.7,52.688,52.7,46400000.0
2009-01-12 09:41:00,52.705,52.724,52.705,52.719,30800000.0
2009-01-12 09:42:00,52.73,52.738,52.728,52.731,43200000.0
2009-01-12 09:43:00,52.737,52.761,52.737,52.761,56400000.0
2009-01-12 09:44:00,52.767,52.771,52.76,52.771,30400000.0
2009-01-12 09:45:00,52.77,52.787,52.77,52.787,19200000.0
2009-01-12 09:46:00,52.792,52.792,52.785,52.789,27200000.0
2009-01-12 09:47:00,52.79,52.79,52.781,52.781,13200000.0
2009-01-12 09:48:00,52.774,52.777,52.76,52.777,12800000.0
2009-01-12 09:49:00,52.776,52.785,52.766,52.785,16000000.0
2009-01-12 09:50:00,52.789,52.814,52.789,52.814,33400000.0
2009-01-12 09:51:00,52.807,52.841,52.806,52.841,84600000.0
2009-01-12 09:52:00,52.847,52.856,52.847,52.85,11200000.0
2009-01-12 09:53:00,52.859,52.867,52.845,52.861,31200000.0
2009-01-12 09:54:00,52.862,52.864,52.849,52.851,12800000.0
2009-01-12 09:55:00,52.834,52.865,52.834,52.865,34000000.0
2009-01-12 09:56:00,52.878,52.889,52.877,52.888,36800000.0
2009-01-12 09:57:00,52.884,52.885,52.879,52.885,24000000.0
2009-01-12 09:58:00,52.882,52.882,52.868,52.874,32000000.0
2009-01-12 09:59:00,52.886,52.897,52.883,52.897,51200000.0
2009-01-12 10:00:00,52.891,52.901,52.888,52.895,62400000.0
2009-01-12 10:01:00,52.89,52.929,52.885,52.929,17600000.0
2009-01-12 10:02:00,52.918,52.937,52.918,52.937,36800000.0
2009-01-12 10:03:00,52.941,52.945,52.937,52.945,44800000.0
2009-01-12 10:04:00,52.942,52.956,52.932,52.956,40000000.0
2009-01-12 10:05:00,52.948,52.948,52.921,52.921,38400000.0
2009-01-12 10:06:00,52.899,52.899,52.85,52.862,33600000.0
2009-01-12 10:07:00,52.869,52.878,52.868,52.873,43200000.0
2009-01-12 10:08:00,52.885,52.893,52.883,52.889,50000000.0
2009-01-12 10:09:00,52.885,52.885,52.864,52.872,12800000.0
2009-01-12 10:10:00,52.874,52.874,52.805,52.806,46800000.0
2009-01-12 10:11:00,52.754,52.758,52.725,52.758,57600000.0
2009-01-12 10:12:00,52.743,52.748,52.734,52.748,57000000.0
2009-01-12 10:13:00,52.744,52.749,52.732,52.732,42000000.0
2009-01-12 10:14:00,52.721,52.74,52.721,52.74,30400000.0
2009-01-12 10:15:00,52.74,52.741,52.723,52.727,30400000.0
2009-01-12 10:16:00,52.718,52.724,52.708,52.724,17000000.0
2009-01-12 10:17:00,52.711,52.724,52.708,52.708,12800000.0
2009-01-12 10:18:00,52.708,52.738,52.708,52.738,12800000.0
2009-01-12 10:19:00,52.727,52.737,52.725,52.731,75600000.0
2009-01-12 10:20:00,52.734,52.734,52.631,52.631,16000000.0
2009-01-12 10:21:00,52.616,52.62,52.61,52.61,35200000.0
2009-01-12 10:22:00,52.617,52.629,52.617,52.624,16000000.0
2009-01-12 10:23:00,52.629,52.667,52.629,52.632,33600000.0
2009-01-12 10:24:00,52.654,52.675,52.654,52.675,43200000.0
2009-01-12 10:25:00,52.682,52.701,52.682,52.688,64400000.0
2009-01-12 10:26:00,52.69,52.69,52.682,52.684,36800000.0
2009-01-12 10:27:00,52.674,52.674,52.65,52.664,52800000.0
2009-01-12 10:28:00,52.661,52.667,52.658,52.66,88400000.0
2009-01-12 10:29:00,52.686,52.703,52.684,52.684,17600000.0
2009-01-12 10:30:00,52.681,52.681,52.652,52.654,27200000.0
2009-01-12 10:31:00,52.638,52.648,52.637,52.643,32000000.0
2009-01-12 10:32:00,52.649,52.671,52.649,52.654,46400000.0
2009-01-12 10:33:00,52.657,52.676,52.657,52.676,36000000.0
2009-01-12 10:34:00,52.696,52.724,52.696,52.724,17000000.0
2009-01-12 10:35:00,52.734,52.743,52.726,52.743,12800000.0
2009-01-12 10:36:00,52.732,52.732,52.724,52.725,11200000.0
2009-01-12 10:37:00,52.728,52.734,52.726,52.727,19200000.0
2009-01-12 10:38:00,52.724,52.724,52.711,52.715,28800000.0
2009-01-12 10:39:00,52.716,52.722,52.694,52.707,16000000.0
2009-01-12 10:40:00,52.73,52.759,52.73,52.759,24000000.0
2009-01-12 10:41:00,52.777,52.78,52.771,52.777,57600000.0
2009-01-12 10:42:00,52.771,52.771,52.739,52.741,38400000.0
2009-01-12 10:43:00,52.727,52.739,52.727,52.739,9600000.0
2009-01-12 10:44:00,52.73,52.743,52.73,52.736,18600000.0
2009-01-12 10:45:00,52.742,52.742,52.733,52.733,22800000.0
2009-01-12 10:46:00,52.729,52.73,52.724,52.725,28800000.0
2009-01-12 10:47:00,52.719,52.739,52.718,52.739,25600000.0
2009-01-12 10:48:00,52.743,52.747,52.736,52.736,38400000.0
2009-01-12 10:49:00,52.748,52.756,52.742,52.743,25600000.0
2009-01-12 10:50:00,52.735,52.746,52.735,52.737,59200000.0
2009-01-12 10:51:00,52.715,52.715,52.705,52.706,69200000.0
2009-01-12 10:52:00,52.697,52.697,52.625,52.625,35200000.0
2009-01-12 10:53:00,52.6,52.6,52.526,52.533,59200000.0
2009-01-12 10:54:00,52.531,52.539,52.513,52.539,54400000.0
2009-01-12 10:55:00,52.517,52.534,52.502,52.534,41600000.0
2009-01-12 10:56:00,52.525,52.525,52.491,52.506,44800000.0
2009-01-12 10:57:00,52.53,52.54,52.512,52.512,33600000.0
2009-01-12 10:58:00,52.532,52.549,52.532,52.542,40000000.0
2009-01-12 10:59:00,52.556,52.572,52.556,52.565,49600000.0
2009-01-12 11:00:00,52.577,52.577,52.528,52.528,51200000.0
2009-01-12 11:01:00,52.513,52.518,52.509,52.512,12800000.0
2009-01-12 11:02:00,52.499,52.507,52.492,52.504,19200000.0
2009-01-12 11:03:00,52.506,52.516,52.505,52.516,37200000.0
2009-01-12 11:04:00,52.523,52.53,52.512,52.512,27200000.0
2009-01-12 11:05:00,52.515,52.515,52.493,52.499,11200000.0
2009-01-12 11:06:00,52.493,52.501,52.477,52.477,30400000.0
2009-01-12 11:07:00,52.482,52.488,52.475,52.475,46400000.0
2009-01-12 11:08:00,52.459,52.493,52.459,52.474,32000000.0
2009-01-12 11:09:00,52.492,52.499,52.487,52.496,74600000.0
2009-01-12 11:10:00,52.498,52.52,52.491,52.52,36800000.0
2009-01-12 11:11:00,52.516,52.517,52.502,52.514,52800000.0
2009-01-12 11:12:00,52.522,52.531,52.517,52.523,70400000.0
2009-01-12 11:13:00,52.532,52.539,52.516,52.516,12800000.0
2009-01-12 11:14:00,52.52,52.525,52.511,52.525,58000000.0
2009-01-12 11:15:00,52.492,52.492,52.479,52.489,11200000.0
2009-01-12 11:16:00,52.498,52.507,52.492,52.507,17600000.0
2009-01-12 11:17:00,52.509,52.517,52.506,52.51,54400000.0
2009-01-12 11:18:00,52.507,52.51,52.491,52.501,74000000.0
2009-01-12 11:19:00,52.499,52.502,52.486,52.489,56400000.0
2009-01-12 11:20:00,52.483,52.485,52.478,52.485,35000000.0
2009-01-12 11:21:00,52.481,52.481,52.456,52.481,40000000.0
2009-01-12 11:22:00,52.494,52.506,52.494,52.501,41600000.0
2009-01-12 11:23:00,52.497,52.519,52.496,52.519,51200000.0
2009-01-12 11:24:00,52.507,52.519,52.507,52.519,52800000.0
2009-01-12 11:25:00,52.522,52.528,52.491,52.491,35200000.0
2009-01-12 11:26:00,52.504,52.515,52.502,52.505,27200000.0
2009-01-12 11:27:00,52.518,52.528,52.513,52.513,12800000.0
2009-01-12 11:28:00,52.509,52.532,52.509,52.532,42000000.0
2009-01-12 11:29:00,52.524,52.542,52.521,52.533,43200000.0
2009-01-12 11:30:00,52.544,52.55,52.544,52.55,11200000.0
2009-01-12 11:31:00,52.554,52.566,52.554,52.559,27200000.0
2009-01-12 11:32:00,52.535,52.559,52.535,52.558,34600000.0
2009-01-12 11:33:00,52.563,52.563,52.528,52.528,17600000.0
2009-01-12 11:34:00,52.535,52.548,52.527,52.527,33600000.0
2009-01-12 11:35:00,52.513,52.514,52.504,52.504,17600000.0
2009-01-12 11:36:00,52.504,52.51,52.499,52.507,43200000.0
2009-01-12 11:37:00,52.506,52.506,52.499,52.501,41600000.0
2009-01-12 11:38:00,52.505,52.512,52.504,52.511,27200000.0
2009-01-12 11:39:00,52.516,52.524,52.516,52.516,11200000.0
2009-01-12 11:40:00,52.513,52.513,52.496,52.496,22400000.0
2009-01-12 11:41:00,52.495,52.495,52.48,52.48,38400000.0
2009-01-12 11:42:00,52.489,52.502,52.489,52.502,38400000.0
2009-01-12 11:43:00,52.502,52.502,52.483,52.483,17600000.0
2009-01-12 11:44:00,52.484,52.494,52.484,52.491,59200000.0
2009-01-12 11:45:00,52.491,52.491,52.472,52.472,49600000.0
2009-01-12 11:46:00,52.472,52.472,52.46,52.469,11200000.0
2009-01-12 11:47:00,52.47,52.476,52.469,52.476,56000000.0
2009-01-12 11:48:00,52.47,52.47,52.451,52.451,14400000.0
2009-01-12 11:49:00,52.469,52.472,52.467,52.467,41600000.0
2009-01-12 11:50:00,52.46,52.46,52.438,52.442,44800000.0
2009-01-12 11:51:00,52.44,52.456,52.44,52.456,45200000.0
2009-01-12 11:52:00,52.459,52.464,52.453,52.457,32000000.0
2009-01-12 11:53:00,52.47,52.477,52.469,52.477,35200000.0
2009-01-12 11:54:00,52.478,52.483,52.472,52.483,48000000.0
2009-01-12 11:55:00,52.482,52.484,52.477,52.477,44800000.0
2009-01-12 11:56:00,52.477,52.479,52.473,52.476,64400000.0
2009-01-12 11:57:00,52.474,52.5,52.474,52.5,22400000.0
2009-01-12 11:58:00,52.492,52.502,52.492,52.502,42000000.0
2009-01-12 11:59:00,52.508,52.514,52.505,52.505,51200000.0
2009-01-12 12:00:00,52.5,52.504,52.494,52.495,36800000.0
2009-01-12 12:01:00,52.482,52.486,52.449,52.449,19200000.0
2009-01-12 12:02:00,52.434,52.437,52.414,52.414,12800000.0
2009-01-12 12:03:00,52.433,52.444,52.431,52.444,51600000.0
2009-01-12 12:04:00,52.432,52.432,52.415,52.415,24000000.0
2009-01-12 12:05:00,52.4,52.403,52.39,52.39,28800000.0
2009-01-12 12:06:00,52.387,52.396,52.386,52.396,24000000.0
2009-01-12 12:07:00,52.393,52.393,52.369,52.369,20800000.0
2009-01-12 12:08:00,52.371,52.371,52.36,52.364,43200000.0
2009-01-12 12:09:00,52.369,52.369,52.335,52.345,25600000.0
2009-01-12 12:10:00,52.338,52.341,52.33,52.337,11200000.0
2009-01-12 12:11:00,52.313,52.317,52.3,52.315,26600000.0
2009-01-12 12:12:00,52.312,52.312,52.281,52.281,30400000.0
2009-01-12 12:13:00,52.286,52.287,52.277,52.277,14400000.0
2009-01-12 12:14:00,52.262,52.281,52.257,52.267,16000000.0
2009-01-12 12:15:00,52.256,52.263,52.252,52.253,27000000.0
2009-01-12 12:16:00,52.248,52.256,52.245,52.256,27200000.0
2009-01-12 12:17:00,52.266,52.296,52.266,52.296,43200000.0
2009-01-12 12:18:00,52.305,52.323,52.305,52.318,25600000.0
2009-01-12 12:19:00,52.307,52.319,52.293,52.304,35200000.0
2009-01-12 12:20:00,52.324,52.324,52.295,52.295,36200000.0
2009-01-12 12:21:00,52.264,52.274,52.258,52.27,59200000.0
2009-01-12 12:22:00,52.266,52.272,52.263,52.266,30400000.0
2009-01-12 12:23:00,52.298,52.32,52.298,52.309,32000000.0
2009-01-12 12:24:00,52.311,52.311,52.296,52.298,33600000.0
2009-01-12 12:25:00,52.296,52.31,52.296,52.31,22400000.0
2009-01-12 12:26:00,52.324,52.324,52.318,52.323,30800000.0
2009-01-12 12:27:00,52.319,52.319,52.282,52.296,29800000.0
2009-01-12 12:28:00,52.305,52.31,52.298,52.298,60800000.0
2009-01-12 12:29:00,52.196,52.337,52.185,52.222,115600000.0
2009-01-12 12:30:00,52.308,52.321,52.225,52.308,46400000.0
2009-01-12 12:31:00,52.287,52.287,52.257,52.259,70400000.0
2009-01-12 12:32:00,52.251,52.268,52.251,52.268,28800000.0
2009-01-12 12:33:00,52.255,52.257,52.24,52.24,40400000.0
2009-01-12 12:34:00,52.212,52.212,52.142,52.142,27200000.0
2009-01-12 12:35:00,52.133,52.133,52.091,52.091,25600000.0
2009-01-12 12:36:00,52.089,52.102,52.082,52.082,48000000.0
2009-01-12 12:37:00,52.053,52.058,52.043,52.056,14400000.0
2009-01-12 12:38:00,52.055,52.068,52.048,52.068,13800000.0
2009-01-12 12:39:00,52.066,52.09,52.066,52.09,24400000.0
2009-01-12 12:40:00,52.101,52.101,52.078,52.078,15400000.0
2009-01-12 12:41:00,52.064,52.074,52.054,52.074,22400000.0
2009-01-12 12:42:00,52.102,52.111,52.099,52.108,21800000.0
2009-01-12 12:43:00,52.104,52.107,52.092,52.102,37200000.0
2009-01-12 12:44:00,52.109,52.12,52.108,52.12,22400000.0
2009-01-12 12:45:00,52.109,52.109,52.091,52.105,35200000.0
2009-01-12 12:46:00,52.089,52.113,52.084,52.113,44600000.0
2009-01-12 12:47:00,52.128,52.153,52.128,52.153,30400000.0
2009-01-12 12:48:00,52.178,52.178,52.153,52.17,32000000.0
2009-01-12 12:49:00,52.181,52.186,52.148,52.148,40400000.0
2009-01-12 12:50:00,52.132,52.148,52.132,52.148,16000000.0
2009-01-12 12:51:00,52.143,52.15,52.137,52.15,22400000.0
2009-01-12 12:52:00,52.148,52.148,52.136,52.136,25600000.0
2009-01-12 12:53:00,52.12,52.135,52.12,52.128,11200000.0
2009-01-12 12:54:00,52.125,52.129,52.117,52.117,11200000.0
2009-01-12 12:55:00,52.093,52.094,52.084,52.091,24000000.0
2009-01-12 12:56:00,52.089,52.1,52.073,52.073,12800000.0
2009-01-12 12:57:00,52.061,52.073,52.058,52.063,27200000.0
2009-01-12 12:58:00,52.061,52.073,52.061,52.073,12800000.0
2009-01-12 12:59:00,52.101,52.108,52.1,52.106,14400000.0
2009-01-12 13:00:00,52.11,52.115,52.107,52.107,7400000.0
2009-01-12 13:01:00,52.116,52.126,52.111,52.115,17600000.0
2009-01-12 13:02:00,52.099,52.109,52.099,52.104,12800000.0
2009-01-12 13:03:00,52.105,52.115,52.1,52.1,12800000.0
2009-01-12 13:04:00,52.114,52.114,52.102,52.109,16000000.0
2009-01-12 13:05:00,52.109,52.109,52.106,52.108,12800000.0
2009-01-12 13:06:00,52.112,52.116,52.104,52.104,18000000.0
2009-01-12 13:07:00,52.105,52.117,52.105,52.105,12800000.0
2009-01-12 13:08:00,52.1,52.1,52.095,52.095,32000000.0
2009-01-12 13:09:00,52.101,52.111,52.101,52.108,28800000.0
2009-01-12 13:10:00,52.127,52.127,52.106,52.119,32000000.0
2009-01-12 13:11:00,52.128,52.128,52.114,52.121,19200000.0
2009-01-12 13:12:00,52.114,52.121,52.111,52.116,16000000.0
2009-01-12 13:13:00,52.108,52.108,52.083,52.083,11200000.0
2009-01-12 13:14:00,52.078,52.078,52.07,52.075,11200000.0
2009-01-12 13:15:00,52.071,52.072,52.066,52.068,11200000.0
2009-01-12 13:16:00,52.05,52.079,52.046,52.046,26000000.0
2009-01-12 13:17:00,52.072,52.078,52.064,52.071,12800000.0
2009-01-12 13:18:00,52.064,52.066,52.059,52.064,56000000.0
2009-01-12 13:19:00,52.062,52.062,52.023,52.04,14400000.0
2009-01-12 13:20:00,52.06,52.06,52.027,52.027,12800000.0
2009-01-12 13:21:00,52.023,52.029,52.023,52.024,56400000.0
2009-01-12 13:22:00,52.026,52.041,52.019,52.041,11200000.0
2009-01-12 13:23:00,52.046,52.046,52.034,52.038,12800000.0
2009-01-12 13:24:00,52.032,52.034,52.022,52.023,14400000.0
2009-01-12 13:25:00,52.005,52.006,51.996,51.996,33600000.0
2009-01-12 13:26:00,51.981,51.981,51.965,51.97,24000000.0
2009-01-12 13:27:00,51.955,51.955,51.918,51.925,40400000.0
2009-01-12 13:28:00,51.914,51.918,51.902,51.907,20200000.0
2009-01-12 13:29:00,51.902,51.92,51.901,51.92,22400000.0
2009-01-12 13:30:00,51.913,51.913,51.893,51.905,36800000.0
2009-01-12 13:31:00,51.924,51.932,51.908,51.909,11200000.0
2009-01-12 13:32:00,51.918,51.92,51.9,51.92,17000000.0
2009-01-12 13:33:00,51.934,51.952,51.933,51.933,12800000.0
2009-01-12 13:34:00,51.948,51.967,51.948,51.966,12800000.0
2009-01-12 13:35:00,51.956,51.982,51.956,51.976,12800000.0
2009-01-12 13:36:00,51.976,51.976,51.962,51.973,48000000.0
2009-01-12 13:37:00,51.959,51.965,51.958,51.958,23400000.0
2009-01-12 13:38:00,51.961,51.961,51.943,51.943,29200000.0
2009-01-12 13:39:00,51.944,51.944,51.934,51.935,25600000.0
2009-01-12 13:40:00,51.93,51.944,51.93,51.942,12800000.0
2009-01-12 13:41:00,51.946,51.946,51.921,51.927,16000000.0
2009-01-12 13:42:00,51.91,51.922,51.902,51.902,12800000.0
2009-01-12 13:43:00,51.896,51.906,51.896,51.897,25600000.0
2009-01-12 13:44:00,51.91,51.915,51.899,51.899,28800000.0
2009-01-12 13:45:00,51.88,51.88,51.868,51.868,12800000.0
2009-01-12 13:46:00,51.868,51.868,51.856,51.864,14400000.0
2009-01-12 13:47:00,51.882,51.944,51.882,51.944,27200000.0
2009-01-12 13:48:00,51.952,51.971,51.923,51.971,14400000.0
2009-01-12 13:49:00,51.962,51.962,51.937,51.937,33600000.0
2009-01-12 13:50:00,51.939,51.954,51.938,51.954,33600000.0
2009-01-12 13:51:00,51.971,51.977,51.96,51.96,8000000.0
2009-01-12 13:52:00,51.958,51.993,51.958,51.993,40000000.0
2009-01-12 13:53:00,52.028,52.041,52.01,52.014,36800000.0
2009-01-12 13:54:00,52.023,52.056,52.023,52.056,24000000.0
2009-01-12 13:55:00,52.056,52.056,52.029,52.029,11200000.0
2009-01-12 13:56:00,52.026,52.03,52.02,52.02,14400000.0
2009-01-12 13:57:00,52.025,52.044,52.025,52.044,14400000.0
2009-01-12 13:58:00,52.058,52.071,52.055,52.071,32200000.0
2009-01-12 13:59:00,52.072,52.123,52.072,52.123,48000000.0
2009-01-12 14:00:00,52.108,52.108,52.054,52.054,32000000.0
2009-01-12 14:01:00,52.053,52.053,52.046,52.051,14400000.0
2009-01-12 14:02:00,52.093,52.105,52.092,52.105,28800000.0
2009-01-12 14:03:00,52.111,52.12,52.108,52.116,14400000.0
2009-01-12 14:04:00,52.105,52.12,52.105,52.116,14400000.0
2009-01-12 14:05:00,52.122,52.132,52.122,52.122,25600000.0
2009-01-12 14:06:00,52.079,52.09,52.079,52.087,17600000.0
2009-01-12 14:07:00,52.075,52.1,52.075,52.088,12800000.0
2009-01-12 14:08:00,52.082,52.092,52.082,52.087,24400000.0
2009-01-12 14:09:00,52.091,52.098,52.082,52.095,11600000.0
2009-01-12 14:10:00,52.098,52.108,52.098,52.108,17600000.0
2009-01-12 14:11:00,52.109,52.117,52.109,52.109,12800000.0
2009-01-12 14:12:00,52.117,52.138,52.117,52.138,12800000.0
2009-01-12 14:13:00,52.139,52.149,52.138,52.141,23400000.0
2009-01-12 14:14:00,52.123,52.123,52.104,52.114,20800000.0
2009-01-12 14:15:00,52.117,52.126,52.113,52.125,34400000.0
2009-01-12 14:16:00,52.121,52.121,52.109,52.119,26600000.0
2009-01-12 14:17:00,52.106,52.113,52.094,52.094,11200000.0
2009-01-12 14:18:00,52.103,52.106,52.094,52.104,16000000.0
2009-01-12 14:19:00,52.117,52.121,52.084,52.092,40000000.0
2009-01-12 14:20:00,52.101,52.101,52.09,52.096,14400000.0
2009-01-12 14:21:00,52.1,52.106,52.094,52.099,33600000.0
2009-01-12 14:22:00,52.104,52.109,52.104,52.108,14400000.0
2009-01-12 14:23:00,52.113,52.116,52.109,52.109,17600000.0
2009-01-12 14:24:00,52.109,52.126,52.109,52.126,36800000.0
2009-01-12 14:25:00,52.124,52.124,52.116,52.116,12800000.0
2009-01-12 14:26:00,52.118,52.119,52.111,52.117,19200000.0
2009-01-12 14:27:00,52.127,52.129,52.123,52.123,11600000.0
2009-01-12 14:28:00,52.116,52.122,52.107,52.107,11200000.0
2009-01-12 14:29:00,52.103,52.106,52.099,52.106,12800000.0
2009-01-12 14:30:00,52.112,52.135,52.023,52.023,11200000.0
2009-01-12 14:31:00,52.113,52.122,52.028,52.122,16000000.0
2009-01-12 14:32:00,52.119,52.12,52.098,52.098,9600000.0
2009-01-12 14:33:00,52.099,52.125,52.099,52.125,17600000.0
2009-01-12 14:34:00,52.13,52.13,52.118,52.123,17600000.0
2009-01-12 14:35:00,52.121,52.128,52.121,52.126,11200000.0
2009-01-12 14:36:00,52.104,52.123,52.104,52.106,8000000.0
2009-01-12 14:37:00,52.121,52.121,52.101,52.101,12800000.0
2009-01-12 14:38:00,52.121,52.15,52.121,52.129,11200000.0
2009-01-12 14:39:00,52.128,52.135,52.121,52.124,17600000.0
2009-01-12 14:40:00,52.133,52.153,52.133,52.153,16000000.0
2009-01-12 14:41:00,52.157,52.157,52.141,52.147,11200000.0
2009-01-12 14:42:00,52.158,52.196,52.158,52.196,10000000.0
2009-01-12 14:43:00,52.214,52.218,52.206,52.206,17600000.0
2009-01-12 14:44:00,52.209,52.222,52.207,52.222,12800000.0
2009-01-12 14:45:00,52.206,52.233,52.206,52.229,12800000.0
2009-01-12 14:46:00,52.25,52.31,52.25,52.31,17600000.0
2009-01-12 14:47:00,52.315,52.341,52.315,52.339,12200000.0
2009-01-12 14:48:00,52.321,52.334,52.315,52.334,11200000.0
2009-01-12 14:49:00,52.335,52.335,52.277,52.277,16400000.0
2009-01-12 14:50:00,52.277,52.281,52.274,52.274,12800000.0
2009-01-12 14:51:00,52.268,52.277,52.265,52.268,17000000.0
2009-01-12 14:52:00,52.27,52.29,52.27,52.284,14400000.0
2009-01-12 14:53:00,52.271,52.278,52.269,52.278,11200000.0
2009-01-12 14:54:00,52.262,52.262,52.247,52.247,12800000.0
2009-01-12 14:55:00,52.233,52.233,52.188,52.188,11200000.0
2009-01-12 14:56:00,52.21,52.22,52.206,52.214,16000000.0
2009-01-12 14:57:00,52.181,52.185,52.169,52.169,12800000.0
2009-01-12 14:58:00,52.164,52.171,52.156,52.171,14400000.0
2009-01-12 14:59:00,52.176,52.177,52.166,52.169,12800000.0
2009-01-12 15:00:00,52.159,52.171,52.15,52.15,16000000.0
2009-01-12 15:01:00,52.142,52.153,52.14,52.152,17600000.0
2009-01-12 15:02:00,52.16,52.16,52.143,52.143,11200000.0
2009-01-12 15:03:00,52.13,52.13,52.107,52.107,9600000.0
2009-01-12 15:04:00,52.091,52.101,52.091,52.099,16000000.0
2009-01-12 15:05:00,52.103,52.111,52.103,52.107,12800000.0
2009-01-12 15:06:00,52.1,52.11,52.099,52.099,11200000.0
2009-01-12 15:07:00,52.103,52.109,52.097,52.109,11600000.0
2009-01-12 15:08:00,52.107,52.115,52.106,52.106,11200000.0
2009-01-12 15:09:00,52.108,52.118,52.104,52.118,14400000.0
2009-01-12 15:10:00,52.115,52.121,52.107,52.121,16000000.0
2009-01-12 15:11:00,52.124,52.13,52.122,52.13,11200000.0
2009-01-12 15:12:00,52.115,52.129,52.112,52.112,12800000.0
2009-01-12 15:13:00,52.114,52.138,52.114,52.138,12800000.0
2009-01-12 15:14:00,52.136,52.136,52.121,52.121,16000000.0
2009-01-12 15:15:00,52.112,52.125,52.102,52.108,17000000.0
2009-01-12 15:16:00,52.105,52.106,52.099,52.104,12800000.0
2009-01-12 15:17:00,52.098,52.099,52.083,52.083,14400000.0
2009-01-12 15:18:00,52.094,52.105,52.094,52.101,12800000.0
2009-01-12 15:19:00,52.104,52.108,52.085,52.098,16000000.0
2009-01-12 15:20:00,52.089,52.107,52.078,52.107,16000000.0
2009-01-12 15:21:00,52.102,52.102,52.006,52.091,17600000.0
2009-01-12 15:22:00,52.086,52.109,52.082,52.104,11200000.0
2009-01-12 15:23:00,52.115,52.115,52.087,52.087,11200000.0
2009-01-12 15:24:00,52.091,52.112,52.091,52.112,11200000.0
2009-01-12 15:25:00,52.114,52.135,52.114,52.121,12800000.0
2009-01-12 15:26:00,52.113,52.148,52.113,52.148,14400000.0
2009-01-12 15:27:00,52.147,52.156,52.14,52.144,12800000.0
2009-01-12 15:28:00,52.142,52.155,52.134,52.145,12800000.0
2009-01-12 15:29:00,52.137,52.17,52.137,52.151,17600000.0
2009-01-12 15:30:00,52.17,52.189,52.17,52.189,18000000.0
2009-01-12 15:31:00,52.191,52.191,52.174,52.179,12800000.0
2009-01-12 15:32:00,52.17,52.172,52.154,52.154,11200000.0
2009-01-12 15:33:00,52.142,52.142,52.129,52.13,11200000.0
2009-01-12 15:34:00,52.149,52.15,52.145,52.15,11200000.0
2009-01-12 15:35:00,52.158,52.158,52.14,52.153,12800000.0
2009-01-12 15:36:00,52.161,52.173,52.161,52.173,14400000.0
2009-01-12 15:37:00,52.187,52.187,52.16,52.181,16000000.0
2009-01-12 15:38:00,52.186,52.189,52.169,52.183,16000000.0
2009-01-12 15:39:00,52.175,52.177,52.162,52.176,14400000.0
2009-01-12 15:40:00,52.169,52.169,52.148,52.158,12800000.0
2009-01-12 15:41:00,52.153,52.163,52.153,52.154,16000000.0
2009-01-12 15:42:00,52.159,52.159,52.094,52.142,18000000.0
2009-01-12 15:43:00,52.143,52.154,52.136,52.136,13200000.0
2009-01-12 15:44:00,52.147,52.147,52.127,52.127,12800000.0
2009-01-12 15:45:00,52.128,52.137,52.118,52.137,12800000.0
2009-01-12 15:46:00,52.149,52.149,52.108,52.128,11200000.0
2009-01-12 15:47:00,52.113,52.113,52.091,52.094,11200000.0
2009-01-12 15:48:00,52.093,52.145,52.093,52.145,12800000.0
2009-01-12 15:49:00,52.141,52.151,52.139,52.15,11200000.0
2009-01-12 15:50:00,52.144,52.148,52.137,52.148,14400000.0
2009-01-12 15:51:00,52.146,52.154,52.143,52.145,11200000.0
2009-01-12 15:52:00,52.155,52.158,52.14,52.14,11200000.0
2009-01-12 15:53:00,52.147,52.189,52.147,52.189,12800000.0
2009-01-12 15:54:00,52.195,52.196,52.184,52.19,17600000.0
2009-01-12 15:55:00,52.186,52.229,52.186,52.229,17000000.0
2009-01-12 15:56:00,52.207,52.207,52.166,52.173,11200000.0
2009-01-12 15:57:00,52.182,52.199,52.182,52.194,14400000.0
2009-01-12 15:58:00,52.199,52.218,52.199,52.213,11200000.0
2009-01-12 15:59:00,52.216,52.216,52.201,52.202,10600000.0
2009-01-12 16:00:00,52.184,52.199,52.184,52.19,11200000.0
2009-01-12 16:01:00,52.174,52.176,52.168,52.168,11200000.0
2009-01-12 16:02:00,52.163,52.173,52.157,52.173,18000000.0
2009-01-12 16:03:00,52.174,52.181,52.172,52.175,12800000.0
2009-01-12 16:04:00,52.17,52.17,52.1,52.141,11200000.0
2009-01-12 16:05:00,52.147,52.15,52.141,52.15,14400000.0
2009-01-12 16:06:00,52.159,52.165,52.151,52.164,16000000.0
2009-01-12 16:07:00,52.158,52.158,52.151,52.153,11200000.0
2009-01-12 16:08:00,52.15,52.161,52.15,52.158,10600000.0
2009-01-12 16:09:00,52.159,52.167,52.148,52.16,17600000.0
2009-01-12 16:10:00,52.171,52.174,52.163,52.163,12800000.0
2009-01-12 16:11:00,52.172,52.194,52.166,52.194,11200000.0
2009-01-12 16:12:00,52.183,52.184,52.163,52.182,17600000.0
2009-01-12 16:13:00,52.185,52.185,52.156,52.156,11200000.0
2009-01-12 16:14:00,52.143,52.144,52.131,52.131,14400000.0
2009-01-12 16:15:00,52.123,52.128,52.121,52.122,11200000.0
2009-01-12 16:16:00,52.098,52.127,52.098,52.127,11200000.0
2009-01-12 16:17:00,52.132,52.146,52.126,52.133,17600000.0
2009-01-12 16:18:00,52.133,52.133,52.121,52.129,9000000.0
2009-01-12 16:19:00,52.133,52.133,52.117,52.117,11200000.0
2009-01-12 16:20:00,52.111,52.115,52.098,52.104,11200000.0
2009-01-12 16:21:00,52.094,52.096,52.074,52.074,11200000.0
2009-01-12 16:22:00,52.062,52.081,52.062,52.081,11200000.0
2009-01-12 16:23:00,52.081,52.088,52.074,52.074,12800000.0
2009-01-12 16:24:00,52.072,52.078,52.072,52.074,11200000.0
2009-01-12 16:25:00,52.083,52.089,52.063,52.063,12800000.0
2009-01-12 16:26:00,52.04,52.065,52.04,52.059,12800000.0
2009-01-12 16:27:00,52.07,52.08,52.062,52.08,17600000.0
2009-01-12 16:28:00,52.069,52.074,52.065,52.069,11200000.0
2009-01-12 16:29:00,52.07,52.088,52.07,52.088,14400000.0
2009-01-12 16:30:00,52.09,52.114,52.079,52.114,14400000.0
2009-01-12 16:31:00,52.143,52.151,52.08,52.08,14800000.0
2009-01-12 16:32:00,52.124,52.142,52.122,52.133,8000000.0
2009-01-12 16:33:00,52.118,52.118,52.103,52.105,9600000.0
2009-01-12 16:34:00,52.099,52.11,52.073,52.104,17600000.0
2009-01-12 16:35:00,52.102,52.106,52.091,52.098,12800000.0
2009-01-12 16:36:00,52.092,52.092,52.075,52.082,11200000.0
2009-01-12 16:37:00,52.079,52.107,52.079,52.096,12800000.0
2009-01-12 16:38:00,52.118,52.137,52.118,52.132,14400000.0
2009-01-12 16:39:00,52.128,52.13,52.112,52.116,12800000.0
2009-01-12 16:40:00,52.1,52.1,52.075,52.075,17600000.0
2009-01-12 16:41:00,52.083,52.089,52.079,52.089,12800000.0
2009-01-12 16:42:00,52.153,52.176,52.153,52.167,11200000.0
2009-01-12 16:43:00,52.158,52.158,52.153,52.157,12800000.0
2009-01-12 16:44:00,52.147,52.147,52.129,52.132,11200000.0
2009-01-12 16:45:00,52.084,52.084,52.061,52.08,11200000.0
2009-01-12 16:46:00,52.058,52.073,52.049,52.058,14400000.0
2009-01-12 16:47:00,52.054,52.084,52.052,52.084,17600000.0
2009-01-12 16:48:00,52.109,52.137,52.109,52.132,11200000.0
2009-01-12 16:49:00,52.158,52.2,52.158,52.2,12800000.0
2009-01-12 16:50:00,52.2,52.2,52.163,52.163,17600000.0
2009-01-12 16:51:00,52.143,52.148,52.077,52.077,11200000.0
2009-01-12 16:52:00,52.129,52.148,52.125,52.148,17600000.0
2009-01-12 16:53:00,52.133,52.133,52.116,52.118,18000000.0
2009-01-12 16:54:00,52.134,52.149,52.134,52.149,10000000.0
2009-01-12 16:55:00,52.13,52.139,52.13,52.137,14400000.0
2009-01-12 16:56:00,52.134,52.134,52.114,52.12,12800000.0
2009-01-12 16:57:00,52.138,52.138,52.116,52.116,16000000.0
2009-01-12 16:58:00,52.107,52.107,52.094,52.099,13200000.0
2009-01-12 16:59:00,52.129,52.134,52.128,52.134,12800000.0
2009-01-12 17:00:00,52.137,52.142,52.127,52.128,11600000.0
2009-01-12 17:01:00,52.121,52.121,52.028,52.113,12800000.0
2009-01-12 17:02:00,52.116,52.116,52.104,52.109,16000000.0
2009-01-12 17:03:00,52.089,52.091,52.075,52.091,11600000.0
2009-01-12 17:04:00,52.124,52.125,52.075,52.075,11200000.0
2009-01-12 17:05:00,52.058,52.064,52.039,52.054,17600000.0
2009-01-12 17:06:00,52.078,52.094,52.062,52.062,11200000.0
2009-01-12 17:07:00,52.011,52.011,51.964,51.965,10600000.0
2009-01-12 17:08:00,51.918,51.918,51.793,51.799,17600000.0
2009-01-12 17:09:00,51.801,51.845,51.801,51.845,16000000.0
2009-01-12 17:10:00,51.846,51.85,51.833,51.835,11200000.0
2009-01-12 17:11:00,51.834,51.834,51.795,51.795,12800000.0
2009-01-12 17:12:00,51.8,51.838,51.798,51.838,12800000.0
2009-01-12 17:13:00,51.87,51.87,51.835,51.835,13200000.0
2009-01-12 17:14:00,51.844,51.844,51.816,51.822,12800000.0
2009-01-12 17:15:00,51.845,51.851,51.836,51.836,12800000.0
2009-01-12 17:16:00,51.825,51.841,51.824,51.835,11200000.0
2009-01-12 17:17:00,51.835,51.835,51.803,51.825,11200000.0
2009-01-12 17:18:00,51.832,51.854,51.827,51.854,12800000.0
2009-01-12 17:19:00,51.896,51.896,51.857,51.857,16000000.0
2009-01-12 17:20:00,51.857,51.878,51.849,51.869,11200000.0
2009-01-12 17:21:00,51.883,51.887,51.87,51.87,12800000.0
2009-01-12 17:22:00,51.867,51.882,51.793,51.877,11200000.0
2009-01-12 17:23:00,51.867,51.867,51.818,51.818,11200000.0
2009-01-12 17:24:00,51.821,51.857,51.821,51.857,11200000.0
2009-01-12 17:25:00,51.85,51.852,51.838,51.842,11200000.0
2009-01-12 17:26:00,51.837,51.842,51.833,51.837,11200000.0
2009-01-12 17:27:00,51.851,51.89,51.851,51.89,17000000.0
2009-01-12 17:28:00,51.925,51.934,51.909,51.934,12800000.0
2009-01-12 17:29:00,51.938,51.946,51.917,51.917,12800000.0
2009-01-12 17:30:00,51.932,51.939,51.927,51.927,11200000.0
2009-01-12 17:31:00,51.923,51.923,51.878,51.879,12800000.0
2009-01-12 17:32:00,51.878,51.878,51.825,51.825,11200000.0
2009-01-12 17:33:00,51.786,51.786,51.773,51.773,12800000.0
2009-01-12 17:34:00,51.777,51.784,51.769,51.78,11200000.0
2009-01-12 17:35:00,51.796,51.796,51.788,51.788,12800000.0
2009-01-12 17:36:00,51.8,51.8,51.783,51.795,11200000.0
2009-01-12 17:37:00,51.787,51.787,51.761,51.762,11200000.0
2009-01-12 17:38:00,51.781,51.817,51.781,51.817,8000000.0
2009-01-12 17:39:00,51.821,51.832,51.818,51.829,17600000.0
2009-01-12 17:40:00,51.836,51.844,51.836,51.838,11200000.0
2009-01-12 17:41:00,51.856,51.892,51.856,51.892,11200000.0
2009-01-12 17:42:00,51.901,51.901,51.878,51.89,11200000.0
2009-01-12 17:43:00,51.91,51.926,51.91,51.922,12800000.0
2009-01-12 17:44:00,51.927,51.93,51.898,51.898,12800000.0
2009-01-12 17:45:00,51.9,51.9,51.889,51.889,11600000.0
2009-01-12 17:46:00,51.877,51.884,51.864,51.882,12800000.0
2009-01-12 17:47:00,51.88,51.88,51.856,51.858,12800000.0
2009-01-12 17:48:00,51.861,51.865,51.849,51.861,11200000.0
2009-01-12 17:49:00,51.859,51.879,51.859,51.878,11200000.0
2009-01-12 17:50:00,51.894,51.911,51.894,51.901,12200000.0
2009-01-12 17:51:00,51.898,51.898,51.856,51.856,11600000.0
2009-01-12 17:52:00,51.841,51.841,51.81,51.81,12800000.0
2009-01-12 17:53:00,51.799,51.81,51.787,51.787,17600000.0
2009-01-12 17:54:00,51.769,51.779,51.754,51.754,8000000.0
2009-01-12 17:55:00,51.748,51.755,51.735,51.755,12800000.0
2009-01-12 17:56:00,51.734,51.739,51.725,51.728,11200000.0
2009-01-12 17:57:00,51.728,51.728,51.702,51.702,16000000.0
2009-01-12 17:58:00,51.678,51.691,51.678,51.683,12800000.0
2009-01-12 17:59:00,51.687,51.687,51.667,51.667,11200000.0
2009-01-12 18:00:00,51.687,51.705,51.687,51.705,17600000.0
2009-01-12 18:01:00,51.725,51.725,51.627,51.703,17600000.0
2009-01-12 18:02:00,51.704,51.74,51.704,51.74,17600000.0
2009-01-12 18:03:00,51.755,51.763,51.755,51.76,12800000.0
2009-01-12 18:04:00,51.766,51.774,51.744,51.744,11200000.0
2009-01-12 18:05:00,51.737,51.75,51.737,51.739,16400000.0
2009-01-12 18:06:00,51.735,51.735,51.691,51.691,12800000.0
2009-01-12 18:07:00,51.685,51.695,51.68,51.694,11200000.0
2009-01-12 18:08:00,51.706,51.722,51.706,51.722,15400000.0
2009-01-12 18:09:00,51.713,51.727,51.708,51.727,16000000.0
2009-01-12 18:10:00,51.719,51.719,51.685,51.688,12800000.0
2009-01-12 18:11:00,51.67,51.671,51.654,51.659,11200000.0
2009-01-12 18:12:00,51.642,51.642,51.628,51.636,12800000.0
2009-01-12 18:13:00,51.618,51.669,51.618,51.669,11200000.0
2009-01-12 18:14:00,51.691,51.726,51.691,51.725,12800000.0
2009-01-12 18:15:00,51.707,51.707,51.661,51.661,8000000.0
2009-01-12 18:16:00,51.688,51.717,51.688,51.707,12200000.0
2009-01-12 18:17:00,51.679,51.679,51.656,51.677,11200000.0
2009-01-12 18:18:00,51.673,51.683,51.673,51.683,10600000.0
2009-01-12 18:19:00,51.668,51.682,51.668,51.673,16000000.0
2009-01-12 18:20:00,51.666,51.666,51.653,51.653,12800000.0
2009-01-12 18:21:00,51.64,51.658,51.64,51.654,11200000.0
2009-01-12 18:22:00,51.644,51.659,51.586,51.659,16000000.0
2009-01-12 18:23:00,51.648,51.679,51.648,51.677,16000000.0
2009-01-12 18:24:00,51.676,51.684,51.673,51.678,12200000.0
2009-01-12 18:25:00,51.692,51.697,51.684,51.684,11600000.0
2009-01-12 18:26:00,51.699,51.713,51.696,51.712,12800000.0
2009-01-12 18:27:00,51.708,51.708,51.682,51.682,14400000.0
2009-01-12 18:28:00,51.679,51.704,51.675,51.704,12800000.0
2009-01-12 18:29:00,51.711,51.722,51.711,51.721,12800000.0
2009-01-12 18:30:00,51.71,51.71,51.705,51.706,11200000.0
2009-01-12 18:31:00,51.72,51.739,51.72,51.733,12800000.0
2009-01-12 18:32:00,51.737,51.737,51.713,51.715,11200000.0
2009-01-12 18:33:00,51.714,51.714,51.687,51.692,11200000.0
2009-01-12 18:34:00,51.704,51.721,51.704,51.715,12800000.0
2009-01-12 18:35:00,51.703,51.703,51.678,51.685,12800000.0
2009-01-12 18:36:00,51.665,51.666,51.649,51.649,12800000.0
2009-01-12 18:37:00,51.65,51.666,51.65,51.658,18400000.0
2009-01-12 18:38:00,51.665,51.677,51.663,51.668,11200000.0
2009-01-12 18:39:00,51.67,51.672,51.658,51.658,16000000.0
2009-01-12 18:40:00,51.647,51.647,51.573,51.573,12800000.0
2009-01-12 18:41:00,51.558,51.558,51.54,51.543,14400000.0
2009-01-12 18:42:00,51.537,51.539,51.518,51.523,11200000.0
2009-01-12 18:43:00,51.512,51.512,51.481,51.482,12800000.0
2009-01-12 18:44:00,51.528,51.533,51.522,51.522,11200000.0
2009-01-12 18:45:00,51.521,51.521,51.499,51.499,11200000.0
2009-01-12 18:46:00,51.508,51.516,51.475,51.475,11200000.0
2009-01-12 18:47:00,51.46,51.485,51.46,51.472,12800000.0
2009-01-12 18:48:00,51.488,51.488,51.466,51.473,12800000.0
2009-01-12 18:49:00,51.466,51.466,51.436,51.436,12800000.0
2009-01-12 18:50:00,51.419,51.425,51.409,51.412,17600000.0
2009-01-12 18:51:00,51.4,51.4,51.373,51.373,12800000.0
2009-01-12 18:52:00,51.36,51.36,51.341,51.341,12800000.0
2009-01-12 18:53:00,51.339,51.362,51.332,51.362,12800000.0
2009-01-12 18:54:00,51.34,51.348,51.333,51.348,11200000.0
2009-01-12 18:55:00,51.36,51.371,51.36,51.369,11200000.0
2009-01-12 18:56:00,51.385,51.422,51.385,51.416,16000000.0
2009-01-12 18:57:00,51.396,51.4,51.383,51.393,11200000.0
2009-01-12 18:58:00,51.389,51.403,51.388,51.401,11200000.0
2009-01-12 18:59:00,51.405,51.414,51.388,51.388,17600000.0
2009-01-12 19:00:00,51.375,51.413,51.375,51.413,12800000.0
2009-01-12 19:01:00,51.427,51.442,51.427,51.43,12800000.0
2009-01-12 19:02:00,51.456,51.464,51.452,51.452,11200000.0
2009-01-12 19:03:00,51.46,51.46,51.44,51.441,12800000.0
2009-01-12 19:04:00,51.43,51.463,51.43,51.463,16000000.0
2009-01-12 19:05:00,51.476,51.484,51.476,51.484,14400000.0
2009-01-12 19:06:00,51.481,51.491,51.459,51.491,16000000.0
2009-01-12 19:07:00,51.535,51.561,51.522,51.524,11200000.0
2009-01-12 19:08:00,51.525,51.535,51.517,51.531,17600000.0
2009-01-12 19:09:00,51.564,51.59,51.55,51.55,13200000.0
2009-01-12 19:10:00,51.554,51.566,51.528,51.566,17000000.0
2009-01-12 19:11:00,51.564,51.564,51.554,51.554,12800000.0
2009-01-12 19:12:00,51.543,51.547,51.529,51.541,11200000.0
2009-01-12 19:13:00,51.556,51.562,51.553,51.556,11200000.0
2009-01-12 19:14:00,51.56,51.565,51.555,51.559,16000000.0
2009-01-12 19:15:00,51.565,51.569,51.557,51.56,12800000.0
2009-01-12 19:16:00,51.544,51.556,51.542,51.552,12800000.0
2009-01-12 19:17:00,51.541,51.541,51.512,51.518,12800000.0
2009-01-12 19:18:00,51.511,51.526,51.508,51.523,18000000.0
2009-01-12 19:19:00,51.539,51.539,51.525,51.532,16000000.0
2009-01-12 19:20:00,51.541,51.557,51.533,51.533,15400000.0
2009-01-12 19:21:00,51.532,51.532,51.477,51.492,15400000.0
2009-01-12 19:22:00,51.487,51.512,51.487,51.512,11200000.0
2009-01-12 19:23:00,51.526,51.539,51.525,51.533,17600000.0
2009-01-12 19:24:00,51.549,51.556,51.539,51.539,17600000.0
2009-01-12 19:25:00,51.527,51.537,51.525,51.535,17600000.0
2009-01-12 19:26:00,51.532,51.532,51.509,51.511,11200000.0
2009-01-12 19:27:00,51.515,51.515,51.487,51.487,11200000.0
2009-01-12 19:28:00,51.517,51.523,51.491,51.491,12800000.0
2009-01-12 19:29:00,51.491,51.502,51.491,51.496,11200000.0
2009-01-12 19:30:00,51.505,51.51,51.502,51.51,14400000.0
2009-01-12 19:31:00,51.518,51.539,51.518,51.539,17600000.0
2009-01-12 19:32:00,51.522,51.55,51.522,51.549,12800000.0
2009-01-12 19:33:00,51.534,51.541,51.527,51.527,12800000.0
2009-01-12 19:34:00,51.557,51.591,51.557,51.591,12800000.0
2009-01-12 19:35:00,51.582,51.582,51.564,51.574,17000000.0
2009-01-12 19:36:00,51.579,51.58,51.57,51.57,11200000.0
2009-01-12 19:37:00,51.571,51.591,51.571,51.591,11200000.0
2009-01-12 19:38:00,51.594,51.607,51.594,51.607,9600000.0
2009-01-12 19:39:00,51.595,51.595,51.576,51.576,11200000.0
2009-01-12 19:40:00,51.57,51.582,51.564,51.576,14400000.0
2009-01-12 19:41:00,51.569,51.578,51.567,51.578,12800000.0
2009-01-12 19:42:00,51.575,51.575,51.547,51.547,12800000.0
2009-01-12 19:43:00,51.543,51.549,51.542,51.542,11200000.0
2009-01-12 19:44:00,51.546,51.557,51.535,51.557,16000000.0
2009-01-12 19:45:00,51.548,51.55,51.528,51.528,11200000.0
2009-01-12 19:46:00,51.54,51.55,51.539,51.55,11200000.0
2009-01-12 19:47:00,51.526,51.547,51.525,51.525,16000000.0
2009-01-12 19:48:00,51.534,51.537,51.526,51.536,11600000.0
2009-01-12 19:49:00,51.526,51.526,51.491,51.491,12800000.0
2009-01-12 19:50:00,51.522,51.557,51.522,51.547,12800000.0
2009-01-12 19:51:00,51.562,51.646,51.562,51.646,12800000.0
2009-01-12 19:52:00,51.665,51.665,51.653,51.66,11200000.0
2009-01-12 19:53:00,51.675,51.676,51.666,51.675,17600000.0
2009-01-12 19:54:00,51.678,51.695,51.678,51.69,14400000.0
2009-01-12 19:55:00,51.711,51.712,51.7,51.704,11200000.0
2009-01-12 19:56:00,51.689,51.689,51.675,51.676,11200000.0
2009-01-12 19:57:00,51.682,51.709,51.682,51.709,12800000.0
2009-01-12 19:58:00,51.724,51.757,51.724,51.75,14400000.0
2009-01-12 19:59:00,51.733,51.743,51.717,51.732,14400000.0
2009-01-12 20:00:00,51.726,51.739,51.726,51.729,12800000.0
2009-01-12 20:01:00,51.734,51.741,51.734,51.736,11200000.0
2009-01-12 20:02:00,51.748,51.749,51.742,51.742,11200000.0
2009-01-12 20:03:00,51.744,51.768,51.744,51.754,16000000.0
2009-01-12 20:04:00,51.745,51.745,51.704,51.715,13200000.0
2009-01-12 20:05:00,51.712,51.712,51.705,51.711,12800000.0
2009-01-12 20:06:00,51.713,51.713,51.703,51.709,12800000.0
2009-01-12 20:07:00,51.717,51.718,51.709,51.712,16000000.0
2009-01-12 20:08:00,51.708,51.708,51.694,51.703,12800000.0
2009-01-12 20:09:00,51.705,51.709,51.686,51.709,16000000.0
2009-01-12 20:10:00,51.715,51.731,51.715,51.725,17600000.0
2009-01-12 20:11:00,51.749,51.753,51.744,51.752,14400000.0
2009-01-12 20:12:00,51.733,51.785,51.733,51.785,14800000.0
2009-01-12 20:13:00,51.797,51.817,51.794,51.817,11200000.0
2009-01-12 20:14:00,51.834,51.835,51.816,51.825,11200000.0
2009-01-12 20:15:00,51.848,51.848,51.826,51.836,11200000.0
2009-01-12 20:16:00,51.844,51.853,51.834,51.847,12800000.0
2009-01-12 20:17:00,51.865,51.883,51.865,51.88,12800000.0
2009-01-12 20:18:00,51.88,51.893,51.879,51.893,12800000.0
2009-01-12 20:19:00,51.896,51.899,51.874,51.874,10600000.0
2009-01-12 20:20:00,51.868,51.868,51.836,51.836,11200000.0
2009-01-12 20:21:00,51.821,51.823,51.81,51.814,11200000.0
2009-01-12 20:22:00,51.819,51.819,51.805,51.807,11200000.0
2009-01-12 20:23:00,51.818,51.822,51.815,51.821,16000000.0
2009-01-12 20:24:00,51.818,51.819,51.793,51.793,16000000.0
2009-01-12 20:25:00,51.796,51.799,51.791,51.797,12800000.0
2009-01-12 20:26:00,51.783,51.783,51.778,51.778,9600000.0
2009-01-12 20:27:00,51.775,51.787,51.772,51.776,12800000.0
2009-01-12 20:28:00,51.769,51.771,51.76,51.76,17600000.0
2009-01-12 20:29:00,51.766,51.769,51.755,51.761,12800000.0
2009-01-12 20:30:00,51.759,51.774,51.755,51.774,14400000.0
2009-01-12 20:31:00,51.783,51.783,51.774,51.774,14400000.0
2009-01-12 20:32:00,51.779,51.791,51.779,51.791,8000000.0
2009-01-12 20:33:00,51.793,51.799,51.784,51.792,16000000.0
2009-01-12 20:34:00,51.794,51.801,51.785,51.794,16000000.0
2009-01-12 20:35:00,51.787,51.805,51.787,51.8,16000000.0
2009-01-12 20:36:00,51.802,51.808,51.801,51.808,11200000.0
2009-01-12 20:37:00,51.804,51.806,51.8,51.802,17600000.0
2009-01-12 20:38:00,51.796,51.8,51.795,51.795,12800000.0
2009-01-12 20:39:00,51.794,51.794,51.774,51.775,16000000.0
2009-01-12 20:40:00,51.76,51.762,51.754,51.758,12800000.0
2009-01-12 20:41:00,51.75,51.75,51.745,51.745,14400000.0
2009-01-12 20:42:00,51.739,51.757,51.739,51.739,12800000.0
2009-01-12 20:43:00,51.746,51.753,51.744,51.752,17600000.0
2009-01-12 20:44:00,51.751,51.754,51.746,51.746,11600000.0
2009-01-12 20:45:00,51.751,51.764,51.743,51.755,11200000.0
2009-01-12 20:46:00,51.749,51.764,51.749,51.761,12800000.0
2009-01-12 20:47:00,51.773,51.784,51.773,51.779,11200000.0
2009-01-12 20:48:00,51.789,51.802,51.786,51.802,12800000.0
2009-01-12 20:49:00,51.811,51.811,51.8,51.806,11200000.0
2009-01-12 20:50:00,51.816,51.836,51.813,51.836,12800000.0
2009-01-12 20:51:00,51.834,51.834,51.817,51.818,11200000.0
2009-01-12 20:52:00,51.806,51.806,51.798,51.798,11200000.0
2009-01-12 20:53:00,51.791,51.797,51.786,51.786,12800000.0
2009-01-12 20:54:00,51.769,51.784,51.758,51.784,11200000.0
2009-01-12 20:55:00,51.797,51.803,51.795,51.797,12800000.0
2009-01-12 20:56:00,51.792,51.818,51.792,51.815,12800000.0
2009-01-12 20:57:00,51.806,51.821,51.806,51.814,11200000.0
2009-01-12 20:58:00,51.83,51.83,51.798,51.798,17600000.0
2009-01-12 20:59:00,51.794,51.816,51.721,51.814,14400000.0
2009-01-12 21:00:00,51.805,51.805,51.759,51.761,12800000.0
2009-01-12 21:01:00,51.721,51.729,51.717,51.723,18000000.0
2009-01-12 21:02:00,51.716,51.728,51.714,51.724,11200000.0
2009-01-12 21:03:00,51.714,51.714,51.685,51.685,12800000.0
2009-01-12 21:04:00,51.679,51.683,51.667,51.683,11200000.0
2009-01-12 21:05:00,51.685,51.685,51.662,51.665,14800000.0
2009-01-12 21:06:00,51.67,51.678,51.67,51.677,17600000.0
2009-01-12 21:07:00,51.676,51.692,51.673,51.692,12800000.0
2009-01-12 21:08:00,51.68,51.681,51.67,51.67,12800000.0
2009-01-12 21:09:00,51.662,51.662,51.647,51.647,12800000.0
2009-01-12 21:10:00,51.646,51.658,51.633,51.647,12800000.0
2009-01-12 21:11:00,51.647,51.648,51.629,51.633,12800000.0
2009-01-12 21:12:00,51.64,51.644,51.636,51.64,12800000.0
2009-01-12 21:13:00,51.64,51.645,51.637,51.637,11200000.0
2009-01-12 21:14:00,51.626,51.626,51.606,51.606,17000000.0
2009-01-12 21:15:00,51.618,51.619,51.599,51.608,17600000.0
2009-01-12 21:16:00,51.638,51.659,51.638,51.652,12800000.0
2009-01-12 21:17:00,51.663,51.697,51.663,51.697,12200000.0
2009-01-12 21:18:00,51.699,51.706,51.696,51.706,12800000.0
2009-01-12 21:19:00,51.702,51.704,51.687,51.687,12800000.0
2009-01-12 21:20:00,51.67,51.688,51.67,51.687,12800000.0
2009-01-12 21:21:00,51.689,51.691,51.686,51.69,9600000.0
2009-01-12 21:22:00,51.683,51.695,51.681,51.69,12800000.0
2009-01-12 21:23:00,51.691,51.703,51.655,51.655,8400000.0
2009-01-12 21:24:00,51.642,51.643,51.629,51.643,12800000.0
2009-01-12 21:25:00,51.649,51.683,51.648,51.683,11200000.0
2009-01-12 21:26:00,51.685,51.695,51.678,51.69,17600000.0
2009-01-12 21:27:00,51.692,51.701,51.692,51.7,11200000.0
2009-01-12 21:28:00,51.695,51.695,51.684,51.684,12800000.0
2009-01-12 21:29:00,51.655,51.679,51.655,51.679,12800000.0
2009-01-12 21:30:00,51.688,51.688,51.679,51.682,12800000.0
2009-01-12 21:31:00,51.684,51.69,51.681,51.688,11200000.0
2009-01-12 21:32:00,51.689,51.693,51.683,51.684,9400000.0
2009-01-12 21:33:00,51.682,51.687,51.674,51.674,11200000.0
2009-01-12 21:34:00,51.666,51.669,51.661,51.663,11200000.0
2009-01-12 21:35:00,51.651,51.651,51.613,51.618,11200000.0
2009-01-12 21:36:00,51.642,51.656,51.642,51.651,17600000.0
2009-01-12 21:37:00,51.644,51.644,51.635,51.635,12800000.0
2009-01-12 21:38:00,51.631,51.631,51.599,51.599,12800000.0
2009-01-12 21:39:00,51.592,51.593,51.574,51.575,12800000.0
2009-01-12 21:40:00,51.561,51.562,51.556,51.562,9600000.0
2009-01-12 21:41:00,51.562,51.568,51.561,51.566,14400000.0
2009-01-12 21:42:00,51.56,51.568,51.558,51.568,9600000.0
2009-01-12 21:43:00,51.558,51.567,51.558,51.567,17600000.0
2009-01-12 21:44:00,51.574,51.59,51.571,51.572,17600000.0
2009-01-12 21:45:00,51.582,51.582,51.565,51.565,14400000.0
2009-01-12 21:46:00,51.576,51.578,51.56,51.572,9600000.0
2009-01-12 21:47:00,51.56,51.56,51.528,51.528,12200000.0
2009-01-12 21:48:00,51.513,51.546,51.513,51.537,17000000.0
2009-01-12 21:49:00,51.544,51.549,51.539,51.549,14400000.0
2009-01-12 21:50:00,51.544,51.544,51.524,51.527,11200000.0
2009-01-12 21:51:00,51.526,51.532,51.437,51.519,12200000.0
2009-01-12 21:52:00,51.522,51.523,51.517,51.523,12800000.0
2009-01-12 21:53:00,51.521,51.526,51.519,51.523,17000000.0
2009-01-12 21:54:00,51.519,51.525,51.511,51.515,14400000.0
2009-01-12 21:55:00,51.521,51.537,51.521,51.536,11200000.0
2009-01-12 21:56:00,51.547,51.547,51.535,51.542,12800000.0
2009-01-12 21:57:00,51.535,51.549,51.535,51.549,12800000.0
2009-01-12 21:58:00,51.551,51.551,51.533,51.533,15400000.0
2009-01-12 21:59:00,51.545,51.552,51.529,51.529,14400000.0
2009-01-12 22:00:00,51.529,51.529,51.472,51.472,12800000.0
2009-01-12 22:01:00,51.473,51.495,51.473,51.495,12800000.0
2009-01-12 22:02:00,51.518,51.553,51.518,51.553,12800000.0
2009-01-12 22:03:00,51.533,51.566,51.521,51.566,11200000.0
2009-01-12 22:04:00,51.498,51.564,51.498,51.564,11200000.0
2009-01-12 22:05:00,51.562,51.568,51.559,51.561,12800000.0
2009-01-12 22:06:00,51.546,51.546,51.527,51.527,17600000.0
2009-01-12 22:07:00,51.525,51.525,51.485,51.496,12800000.0
2009-01-12 22:08:00,51.467,51.467,51.457,51.467,10600000.0
2009-01-12 22:09:00,51.465,51.48,51.465,51.48,11600000.0
2009-01-12 22:10:00,51.466,51.467,51.448,51.448,17600000.0
2009-01-12 22:11:00,51.45,51.45,51.405,51.405,14800000.0
2009-01-12 22:12:00,51.403,51.413,51.386,51.394,11200000.0
2009-01-12 22:13:00,51.385,51.385,51.363,51.367,16000000.0
2009-01-12 22:14:00,51.357,51.357,51.32,51.32,16000000.0
2009-01-12 22:15:00,51.319,51.354,51.314,51.354,12800000.0
2009-01-12 22:16:00,51.342,51.356,51.341,51.356,12800000.0
2009-01-12 22:17:00,51.36,51.366,51.354,51.357,11200000.0
2009-01-12 22:18:00,51.349,51.354,51.346,51.354,12800000.0
2009-01-12 22:19:00,51.344,51.346,51.342,51.344,14400000.0
2009-01-12 22:20:00,51.343,51.345,51.338,51.345,11200000.0
2009-01-12 22:21:00,51.354,51.368,51.346,51.368,12800000.0
2009-01-12 22:22:00,51.349,51.361,51.349,51.36,11200000.0
2009-01-12 22:23:00,51.366,51.374,51.358,51.373,12800000.0
2009-01-12 22:24:00,51.372,51.389,51.372,51.388,12200000.0
2009-01-12 22:25:00,51.396,51.417,51.396,51.405,17600000.0
2009-01-12 22:26:00,51.394,51.396,51.386,51.386,11600000.0
2009-01-12 22:27:00,51.389,51.423,51.389,51.423,9600000.0
2009-01-12 22:28:00,51.428,51.428,51.391,51.391,17600000.0
2009-01-12 22:29:00,51.387,51.388,51.375,51.388,14400000.0
2009-01-12 22:30:00,51.394,51.397,51.384,51.384,12800000.0
2009-01-12 22:31:00,51.374,51.383,51.372,51.372,11200000.0
2009-01-12 22:32:00,51.391,51.396,51.386,51.393,12800000.0
2009-01-12 22:33:00,51.4,51.4,51.39,51.392,12800000.0
2009-01-12 22:34:00,51.395,51.395,51.364,51.364,12800000.0
2009-01-12 22:35:00,51.353,51.353,51.336,51.336,12200000.0
2009-01-12 22:36:00,51.324,51.325,51.31,51.32,12800000.0
2009-01-12 22:37:00,51.322,51.322,51.309,51.316,16000000.0
2009-01-12 22:38:00,51.309,51.309,51.275,51.282,17600000.0
2009-01-12 22:39:00,51.288,51.289,51.281,51.281,11200000.0
2009-01-12 22:40:00,51.276,51.285,51.275,51.278,16000000.0
2009-01-12 22:41:00,51.271,51.271,51.247,51.254,12800000.0
2009-01-12 22:42:00,51.263,51.28,51.263,51.278,11200000.0
2009-01-12 22:43:00,51.267,51.271,51.264,51.268,11200000.0
2009-01-12 22:44:00,51.275,51.286,51.261,51.282,16000000.0
2009-01-12 22:45:00,51.293,51.293,51.267,51.278,12800000.0
2009-01-12 22:46:00,51.3,51.3,51.292,51.3,12800000.0
2009-01-12 22:47:00,51.315,51.349,51.315,51.349,13200000.0
2009-01-12 22:48:00,51.367,51.382,51.362,51.372,12800000.0
2009-01-12 22:49:00,51.391,51.422,51.386,51.422,11200000.0
2009-01-12 22:50:00,51.39,51.39,51.386,51.39,9600000.0
2009-01-12 22:51:00,51.388,51.396,51.388,51.396,12800000.0
2009-01-12 22:52:00,51.396,51.403,51.382,51.399,14400000.0
2009-01-12 22:53:00,51.386,51.388,51.38,51.388,11200000.0
2009-01-12 22:54:00,51.378,51.383,51.374,51.376,11200000.0
2009-01-12 22:55:00,51.374,51.376,51.365,51.365,12800000.0
2009-01-12 22:56:00,51.384,51.393,51.378,51.383,12800000.0
2009-01-12 22:57:00,51.376,51.394,51.376,51.391,11200000.0
2009-01-12 22:58:00,51.38,51.38,51.365,51.368,14400000.0
2009-01-12 22:59:00,51.373,51.379,51.359,51.376,11200000.0
2009-01-12 23:00:00,51.371,51.371,51.279,51.281,12800000.0
2009-01-12 23:01:00,51.27,51.275,51.267,51.267,11200000.0
2009-01-12 23:02:00,51.272,51.277,51.235,51.235,12800000.0
2009-01-12 23:03:00,51.214,51.214,51.172,51.172,17600000.0
2009-01-12 23:04:00,51.165,51.181,51.165,51.181,11200000.0
2009-01-12 23:05:00,51.211,51.23,51.17,51.17,11200000.0
2009-01-12 23:06:00,51.163,51.176,51.163,51.169,17600000.0
2009-01-12 23:07:00,51.172,51.172,51.119,51.119,12800000.0
2009-01-12 23:08:00,51.144,51.15,51.144,51.147,11200000.0
2009-01-12 23:09:00,51.136,51.144,51.136,51.144,11200000.0
2009-01-12 23:10:00,51.152,51.188,51.152,51.188,8000000.0
2009-01-12 23:11:00,51.195,51.217,51.194,51.217,17600000.0
2009-01-12 23:12:00,51.217,51.23,51.217,51.227,14400000.0
2009-01-12 23:13:00,51.229,51.235,51.228,51.23,13800000.0
2009-01-12 23:14:00,51.237,51.237,51.229,51.232,17600000.0
2009-01-12 23:15:00,51.23,51.239,51.23,51.239,12800000.0
2009-01-12 23:16:00,51.243,51.245,51.241,51.242,12800000.0
2009-01-12 23:17:00,51.237,51.242,51.231,51.242,17600000.0
2009-01-12 23:18:00,51.25,51.256,51.245,51.256,12800000.0
2009-01-12 23:19:00,51.256,51.263,51.247,51.257,12800000.0
2009-01-12 23:20:00,51.251,51.264,51.249,51.254,12800000.0
2009-01-12 23:21:00,51.242,51.242,51.205,51.205,12800000.0
2009-01-12 23:22:00,51.209,51.221,51.209,51.221,12800000.0
2009-01-12 23:23:00,51.218,51.218,51.201,51.201,11200000.0
2009-01-12 23:24:00,51.211,51.221,51.211,51.218,12800000.0
2009-01-12 23:25:00,51.215,51.215,51.124,51.214,11200000.0
2009-01-12 23:26:00,51.199,51.211,51.199,51.211,16000000.0
2009-01-12 23:27:00,51.2,51.212,51.184,51.188,16000000.0
2009-01-12 23:28:00,51.223,51.228,51.214,51.22,12800000.0
2009-01-12 23:29:00,51.202,51.203,51.189,51.189,11200000.0
2009-01-12 23:30:00,51.198,51.231,51.198,51.23,13200000.0
2009-01-12 23:31:00,51.25,51.25,51.232,51.233,11200000.0
2009-01-12 23:32:00,51.214,51.221,51.203,51.218,17600000.0
2009-01-12 23:33:00,51.223,51.243,51.223,51.242,12800000.0
2009-01-12 23:34:00,51.247,51.247,51.237,51.239,14400000.0
2009-01-12 23:35:00,51.238,51.253,51.238,51.251,12800000.0
2009-01-12 23:36:00,51.24,51.244,51.238,51.239,12800000.0
2009-01-12 23:37:00,51.235,51.239,51.222,51.222,16000000.0
2009-01-12 23:38:00,51.214,51.229,51.214,51.229,11200000.0
2009-01-12 23:39:00,51.23,51.237,51.224,51.225,12800000.0
2009-01-12 23:40:00,51.213,51.253,51.209,51.253,12800000.0
2009-01-12 23:41:00,51.255,51.266,51.252,51.263,14400000.0
2009-01-12 23:42:00,51.272,51.289,51.272,51.284,14400000.0
2009-01-12 23:43:00,51.283,51.332,51.279,51.332,11200000.0
2009-01-12 23:44:00,51.339,51.339,51.292,51.292,12800000.0
2009-01-12 23:45:00,51.306,51.346,51.306,51.346,16000000.0
2009-01-12 23:46:00,51.35,51.35,51.32,51.32,11200000.0
2009-01-12 23:47:00,51.316,51.322,51.315,51.322,12800000.0
2009-01-12 23:48:00,51.324,51.33,51.321,51.321,12800000.0
2009-01-12 23:49:00,51.327,51.33,51.319,51.325,17600000.0
2009-01-12 23:50:00,51.304,51.33,51.304,51.313,11200000.0
2009-01-12 23:51:00,51.34,51.35,51.328,51.328,12800000.0
2009-01-12 23:52:00,51.318,51.33,51.313,51.33,14400000.0
2009-01-12 23:53:00,51.325,51.359,51.325,51.359,14400000.0
2009-01-12 23:54:00,51.348,51.354,51.342,51.35,11200000.0
2009-01-12 23:55:00,51.335,51.335,51.319,51.319,12800000.0
2009-01-12 23:56:00,51.319,51.325,51.313,51.32,12800000.0
2009-01-12 23:57:00,51.337,51.337,51.307,51.313,12800000.0
2009-01-12 23:58:00,51.319,51.321,51.313,51.315,11200000.0
2009-01-12 23:59:00,51.309,51.321,51.305,51.314,14400000.0
2009-01-13 00:00:00,51.287,51.287,51.263,51.263,13200000.0
2009-01-13 00:01:00,51.254,51.254,51.19,51.19,11200000.0
2009-01-13 00:02:00,51.158,51.171,51.158,51.171,12200000.0
2009-01-13 00:03:00,51.168,51.168,51.144,51.144,11200000.0
2009-01-13 00:04:00,51.139,51.156,51.127,51.156,14400000.0
2009-01-13 00:05:00,51.159,51.159,51.14,51.151,12800000.0
2009-01-13 00:06:00,51.167,51.171,51.159,51.159,11200000.0
2009-01-13 00:07:00,51.148,51.177,51.148,51.177,16000000.0
2009-01-13 00:08:00,51.177,51.181,51.167,51.179,12200000.0
2009-01-13 00:09:00,51.21,51.231,51.199,51.231,12800000.0
2009-01-13 00:10:00,51.244,51.244,51.221,51.23,12800000.0
2009-01-13 00:11:00,51.221,51.221,51.193,51.193,11200000.0
2009-01-13 00:12:00,51.175,51.186,51.167,51.167,11200000.0
2009-01-13 00:13:00,51.155,51.155,51.118,51.118,12800000.0
2009-01-13 00:14:00,51.104,51.104,51.09,51.097,11200000.0
2009-01-13 00:15:00,51.086,51.091,51.086,51.088,11200000.0
2009-01-13 00:16:00,51.089,51.099,51.085,51.099,11200000.0
2009-01-13 00:17:00,51.078,51.078,51.062,51.062,12800000.0
2009-01-13 00:18:00,51.057,51.079,51.057,51.079,11200000.0
2009-01-13 00:19:00,51.074,51.091,51.074,51.091,11200000.0
2009-01-13 00:20:00,51.085,51.102,51.04,51.093,14400000.0
2009-01-13 00:21:00,51.106,51.111,51.101,51.109,11200000.0
2009-01-13 00:22:00,51.115,51.128,51.115,51.128,17600000.0
2009-01-13 00:23:00,51.127,51.134,51.123,51.132,12800000.0
2009-01-13 00:24:00,51.132,51.138,51.117,51.138,17600000.0
2009-01-13 00:25:00,51.14,51.15,51.133,51.15,11200000.0
2009-01-13 00:26:00,51.167,51.18,51.167,51.18,11200000.0
2009-01-13 00:27:00,51.188,51.192,51.179,51.179,12800000.0
2009-01-13 00:28:00,51.156,51.164,51.152,51.157,12800000.0
2009-01-13 00:29:00,51.164,51.17,51.164,51.17,14800000.0
2009-01-13 00:30:00,51.165,51.165,51.127,51.127,12800000.0
2009-01-13 00:31:00,51.124,51.128,51.111,51.127,12800000.0
2009-01-13 00:32:00,51.114,51.138,51.114,51.138,14400000.0
2009-01-13 00:33:00,51.14,51.151,51.127,51.149,11200000.0
2009-01-13 00:34:00,51.144,51.161,51.144,51.161,17600000.0
2009-01-13 00:35:00,51.151,51.173,51.146,51.173,11200000.0
2009-01-13 00:36:00,51.182,51.199,51.182,51.199,12200000.0
2009-01-13 00:37:00,51.211,51.217,51.208,51.217,14400000.0
2009-01-13 00:38:00,51.213,51.219,51.206,51.206,14400000.0
2009-01-13 00:39:00,51.199,51.205,51.199,51.205,11200000.0
2009-01-13 00:40:00,51.202,51.211,51.202,51.209,12800000.0
2009-01-13 00:41:00,51.19,51.195,51.178,51.178,10600000.0
2009-01-13 00:42:00,51.175,51.175,51.156,51.165,11200000.0
2009-01-13 00:43:00,51.156,51.166,51.156,51.166,12800000.0
2009-01-13 00:44:00,51.168,51.17,51.165,51.165,9600000.0
2009-01-13 00:45:00,51.155,51.177,51.151,51.177,16000000.0
2009-01-13 00:46:00,51.184,51.202,51.184,51.2,16000000.0
2009-01-13 00:47:00,51.204,51.205,51.195,51.199,11200000.0
2009-01-13 00:48:00,51.162,51.191,51.162,51.191,11200000.0
2009-01-13 00:49:00,51.192,51.202,51.182,51.196,16000000.0
2009-01-13 00:50:00,51.205,51.205,51.195,51.195,11200000.0
2009-01-13 00:51:00,51.2,51.207,51.195,51.206,11200000.0
2009-01-13 00:52:00,51.202,51.216,51.2,51.216,13200000.0
2009-01-13 00:53:00,51.213,51.222,51.213,51.217,16000000.0
2009-01-13 00:54:00,51.199,51.211,51.199,51.207,16000000.0
2009-01-13 00:55:00,51.209,51.21,51.195,51.2,11200000.0
2009-01-13 00:56:00,51.197,51.204,51.195,51.196,14400000.0
2009-01-13 00:57:00,51.2,51.2,51.188,51.188,17600000.0
2009-01-13 00:58:00,51.196,51.206,51.192,51.203,11200000.0
2009-01-13 00:59:00,51.183,51.197,51.182,51.197,12800000.0
2009-01-13 01:00:00,51.21,51.213,51.207,51.208,11200000.0
2009-01-13 01:01:00,51.14,51.199,51.14,51.199,11200000.0
2009-01-13 01:02:00,51.211,51.213,51.202,51.213,11200000.0
2009-01-13 01:03:00,51.196,51.196,51.17,51.17,11200000.0
2009-01-13 01:04:00,51.179,51.18,51.174,51.174,11200000.0
2009-01-13 01:05:00,51.177,51.189,51.177,51.189,12800000.0
2009-01-13 01:06:00,51.138,51.175,51.138,51.175,11200000.0
2009-01-13 01:07:00,51.17,51.177,51.164,51.177,11200000.0
2009-01-13 01:08:00,51.194,51.197,51.182,51.194,11200000.0
2009-01-13 01:09:00,51.191,51.2,51.181,51.194,12800000.0
2009-01-13 01:10:00,51.2,51.2,51.189,51.191,17000000.0
2009-01-13 01:11:00,51.107,51.225,51.107,51.182,11200000.0
2009-01-13 01:12:00,51.167,51.17,51.155,51.158,12800000.0
2009-01-13 01:13:00,51.125,51.136,51.113,51.136,11200000.0
2009-01-13 01:14:00,51.147,51.147,51.141,51.147,11200000.0
2009-01-13 01:15:00,51.146,51.153,51.141,51.147,11200000.0
2009-01-13 01:16:00,51.149,51.171,51.149,51.169,11200000.0
2009-01-13 01:17:00,51.174,51.174,51.159,51.17,11200000.0
2009-01-13 01:18:00,51.143,51.158,51.138,51.154,11200000.0
2009-01-13 01:19:00,51.168,51.168,51.152,51.158,16000000.0
2009-01-13 01:20:00,51.122,51.153,51.122,51.139,16000000.0
2009-01-13 01:21:00,51.152,51.162,51.15,51.161,17600000.0
2009-01-13 01:22:00,51.157,51.165,51.154,51.165,12800000.0
2009-01-13 01:23:00,51.16,51.162,51.151,51.151,12800000.0
2009-01-13 01:24:00,51.169,51.182,51.165,51.181,12800000.0
2009-01-13 01:25:00,51.172,51.179,51.118,51.118,14400000.0
2009-01-13 01:26:00,51.193,51.193,51.18,51.186,11200000.0
2009-01-13 01:27:00,51.175,51.187,51.172,51.18,11200000.0
2009-01-13 01:28:00,51.177,51.184,51.175,51.184,12200000.0
2009-01-13 01:29:00,51.184,51.193,51.182,51.19,12800000.0
2009-01-13 01:30:00,51.182,51.182,51.144,51.144,11200000.0
2009-01-13 01:31:00,51.147,51.148,51.139,51.142,12800000.0
2009-01-13 01:32:00,51.156,51.179,51.156,51.179,11200000.0
2009-01-13 01:33:00,51.182,51.207,51.182,51.207,12800000.0
2009-01-13 01:34:00,51.21,51.246,51.21,51.246,17600000.0
2009-01-13 01:35:00,51.262,51.263,51.244,51.245,11200000.0
2009-01-13 01:36:00,51.237,51.244,51.226,51.231,12800000.0
2009-01-13 01:37:00,51.237,51.237,51.223,51.225,14400000.0
2009-01-13 01:38:00,51.222,51.23,51.218,51.222,17600000.0
2009-01-13 01:39:00,51.221,51.221,51.127,51.212,12800000.0
2009-01-13 01:40:00,51.215,51.215,51.204,51.212,12800000.0
2009-01-13 01:41:00,51.213,51.213,51.159,51.159,12800000.0
2009-01-13 01:42:00,51.165,51.165,51.137,51.139,9600000.0
2009-01-13 01:43:00,51.139,51.156,51.139,51.155,11200000.0
2009-01-13 01:44:00,51.148,51.175,51.148,51.175,11200000.0
2009-01-13 01:45:00,51.19,51.19,51.174,51.174,11200000.0
2009-01-13 01:46:00,51.143,51.148,51.136,51.146,11200000.0
2009-01-13 01:47:00,51.148,51.148,51.098,51.109,17600000.0
2009-01-13 01:48:00,51.112,51.112,51.09,51.099,12800000.0
2009-01-13 01:49:00,51.108,51.127,51.108,51.126,16000000.0
2009-01-13 01:50:00,51.145,51.145,51.114,51.114,16000000.0
2009-01-13 01:51:00,51.095,51.108,51.079,51.108,17600000.0
2009-01-13 01:52:00,51.114,51.137,51.114,51.131,12800000.0
2009-01-13 01:53:00,51.135,51.148,51.135,51.139,14400000.0
2009-01-13 01:54:00,51.137,51.159,51.137,51.159,12800000.0
2009-01-13 01:55:00,51.143,51.154,51.141,51.149,10600000.0
2009-01-13 01:56:00,51.145,51.148,51.138,51.148,16000000.0
2009-01-13 01:57:00,51.14,51.144,51.135,51.136,11200000.0
2009-01-13 01:58:00,51.136,51.14,51.126,51.14,17600000.0
2009-01-13 01:59:00,51.127,51.127,51.108,51.108,11200000.0
2009-01-13 02:00:00,51.109,51.109,51.097,51.104,11200000.0
2009-01-13 02:01:00,51.104,51.104,51.099,51.101,11200000.0
2009-01-13 02:02:00,51.096,51.096,51.092,51.093,19200000.0
2009-01-13 02:03:00,51.093,51.099,51.093,51.099,12800000.0
2009-01-13 02:04:00,51.109,51.116,51.105,51.114,11200000.0
2009-01-13 02:05:00,51.113,51.116,51.106,51.106,12800000.0
2009-01-13 02:06:00,51.1,51.1,51.089,51.089,17600000.0
2009-01-13 02:07:00,51.094,51.095,51.086,51.095,20800000.0
2009-01-13 02:08:00,51.096,51.1,51.093,51.093,17600000.0
2009-01-13 02:09:00,51.078,51.078,51.065,51.065,14400000.0
2009-01-13 02:10:00,51.056,51.057,51.044,51.057,12800000.0
2009-01-13 02:11:00,51.07,51.07,51.044,51.051,12800000.0
2009-01-13 02:12:00,51.043,51.043,51.03,51.034,10600000.0
2009-01-13 02:13:00,51.046,51.046,51.03,51.03,16000000.0
2009-01-13 02:14:00,51.043,51.043,51.037,51.043,12800000.0
2009-01-13 02:15:00,51.049,51.055,51.049,51.049,11200000.0
2009-01-13 02:16:00,51.054,51.055,51.05,51.05,8000000.0
2009-01-13 02:17:00,51.053,51.061,51.053,51.057,11200000.0
2009-01-13 02:18:00,51.055,51.055,51.029,51.039,12800000.0
2009-01-13 02:19:00,51.033,51.049,51.031,51.031,9600000.0
2009-01-13 02:20:00,51.017,51.031,51.017,51.031,14400000.0
2009-01-13 02:21:00,51.024,51.028,51.014,51.024,17600000.0
2009-01-13 02:22:00,51.018,51.031,51.018,51.024,16000000.0
2009-01-13 02:23:00,51.015,51.032,51.015,51.032,11200000.0
2009-01-13 02:24:00,51.032,51.032,51.023,51.026,12800000.0
2009-01-13 02:25:00,51.027,51.027,50.925,50.925,24400000.0
2009-01-13 02:26:00,50.889,50.889,50.819,50.826,11200000.0
2009-01-13 02:27:00,50.836,50.85,50.825,50.825,12800000.0
2009-01-13 02:28:00,50.8,50.8,50.752,50.752,16000000.0
2009-01-13 02:29:00,50.803,50.821,50.8,50.819,11200000.0
2009-01-13 02:30:00,50.864,50.867,50.812,50.812,16000000.0
2009-01-13 02:31:00,50.794,50.794,50.774,50.781,14400000.0
2009-01-13 02:32:00,50.785,50.817,50.785,50.817,16400000.0
2009-01-13 02:33:00,50.826,50.826,50.811,50.825,11200000.0
2009-01-13 02:34:00,50.813,50.813,50.798,50.807,11200000.0
2009-01-13 02:35:00,50.804,50.804,50.789,50.79,13200000.0
2009-01-13 02:36:00,50.767,50.771,50.755,50.759,16000000.0
2009-01-13 02:37:00,50.734,50.734,50.649,50.652,12800000.0
2009-01-13 02:38:00,50.653,50.664,50.643,50.643,11200000.0
2009-01-13 02:39:00,50.643,50.656,50.643,50.656,19200000.0
2009-01-13 02:40:00,50.676,50.676,50.658,50.659,11200000.0
2009-01-13 02:41:00,50.655,50.66,50.626,50.635,12800000.0
2009-01-13 02:42:00,50.623,50.632,50.61,50.63,12800000.0
2009-01-13 02:43:00,50.652,50.671,50.652,50.668,25600000.0
2009-01-13 02:44:00,50.648,50.648,50.605,50.605,17600000.0
2009-01-13 02:45:00,50.585,50.592,50.558,50.558,9600000.0
2009-01-13 02:46:00,50.526,50.552,50.526,50.552,17600000.0
2009-01-13 02:47:00,50.569,50.586,50.569,50.584,8000000.0
2009-01-13 02:48:00,50.572,50.577,50.563,50.577,11200000.0
2009-01-13 02:49:00,50.577,50.584,50.564,50.574,16000000.0
2009-01-13 02:50:00,50.58,50.613,50.58,50.613,16000000.0
2009-01-13 02:51:00,50.632,50.644,50.63,50.636,15400000.0
2009-01-13 02:52:00,50.625,50.625,50.609,50.609,11200000.0
2009-01-13 02:53:00,50.622,50.646,50.578,50.632,12800000.0
2009-01-13 02:54:00,50.645,50.665,50.645,50.659,13200000.0
2009-01-13 02:55:00,50.59,50.599,50.58,50.58,12800000.0
2009-01-13 02:56:00,50.548,50.553,50.542,50.552,22400000.0
2009-01-13 02:57:00,50.569,50.569,50.562,50.563,11200000.0
2009-01-13 02:58:00,50.537,50.537,50.482,50.482,9600000.0
2009-01-13 02:59:00,50.449,50.449,50.407,50.408,16000000.0
2009-01-13 03:00:00,50.332,50.393,50.323,50.393,11200000.0
2009-01-13 03:01:00,50.45,50.462,50.438,50.462,13200000.0
2009-01-13 03:02:00,50.478,50.478,50.46,50.472,12800000.0
2009-01-13 03:03:00,50.468,50.477,50.464,50.464,12800000.0
2009-01-13 03:04:00,50.442,50.442,50.41,50.41,28800000.0
2009-01-13 03:05:00,50.401,50.401,50.366,50.366,8000000.0
2009-01-13 03:06:00,50.34,50.347,50.333,50.335,14400000.0
2009-01-13 03:07:00,50.331,50.347,50.331,50.347,11200000.0
2009-01-13 03:08:00,50.341,50.356,50.341,50.356,17600000.0
2009-01-13 03:09:00,50.365,50.37,50.364,50.364,11200000.0
2009-01-13 03:10:00,50.369,50.379,50.359,50.379,16400000.0
2009-01-13 03:11:00,50.369,50.384,50.356,50.384,12800000.0
2009-01-13 03:12:00,50.388,50.394,50.372,50.393,12800000.0
2009-01-13 03:13:00,50.386,50.386,50.35,50.351,14400000.0
2009-01-13 03:14:00,50.366,50.372,50.362,50.367,11200000.0
2009-01-13 03:15:00,50.373,50.385,50.36,50.385,17600000.0
2009-01-13 03:16:00,50.377,50.377,50.36,50.36,11200000.0
2009-01-13 03:17:00,50.389,50.417,50.387,50.409,12800000.0
2009-01-13 03:18:00,50.422,50.429,50.409,50.41,12800000.0
2009-01-13 03:19:00,50.404,50.404,50.386,50.398,16000000.0
2009-01-13 03:20:00,50.421,50.429,50.421,50.425,12800000.0
2009-01-13 03:21:00,50.424,50.453,50.424,50.451,17600000.0
2009-01-13 03:22:00,50.456,50.456,50.447,50.456,12800000.0
2009-01-13 03:23:00,50.448,50.451,50.436,50.44,18000000.0
2009-01-13 03:24:00,50.422,50.424,50.399,50.399,28000000.0
2009-01-13 03:25:00,50.395,50.416,50.395,50.416,19200000.0
2009-01-13 03:26:00,50.416,50.447,50.416,50.445,12800000.0
2009-01-13 03:27:00,50.469,50.492,50.469,50.48,12800000.0
2009-01-13 03:28:00,50.494,50.494,50.484,50.492,11200000.0
2009-01-13 03:29:00,50.498,50.505,50.482,50.505,10600000.0
2009-01-13 03:30:00,50.499,50.503,50.483,50.483,12800000.0
2009-01-13 03:31:00,50.479,50.484,50.478,50.484,32400000.0
2009-01-13 03:32:00,50.512,50.517,50.507,50.507,17600000.0
2009-01-13 03:33:00,50.503,50.507,50.503,50.507,12800000.0
2009-01-13 03:34:00,50.513,50.521,50.498,50.52,16000000.0
2009-01-13 03:35:00,50.516,50.518,50.501,50.501,14400000.0
2009-01-13 03:36:00,50.503,50.511,50.502,50.511,8000000.0
2009-01-13 03:37:00,50.51,50.536,50.51,50.521,17600000.0
2009-01-13 03:38:00,50.524,50.524,50.513,50.513,12800000.0
2009-01-13 03:39:00,50.487,50.488,50.472,50.472,17600000.0
2009-01-13 03:40:00,50.468,50.469,50.465,50.469,12800000.0
2009-01-13 03:41:00,50.459,50.459,50.443,50.443,12800000.0
2009-01-13 03:42:00,50.438,50.459,50.437,50.441,17600000.0
2009-01-13 03:43:00,50.44,50.44,50.428,50.428,14400000.0
2009-01-13 03:44:00,50.426,50.427,50.413,50.414,28800000.0
2009-01-13 03:45:00,50.42,50.43,50.42,50.426,14400000.0
2009-01-13 03:46:00,50.422,50.422,50.413,50.415,12800000.0
2009-01-13 03:47:00,50.39,50.401,50.385,50.398,12800000.0
2009-01-13 03:48:00,50.416,50.422,50.411,50.419,15400000.0
2009-01-13 03:49:00,50.426,50.426,50.402,50.402,12800000.0
2009-01-13 03:50:00,50.406,50.413,50.403,50.412,12800000.0
2009-01-13 03:51:00,50.42,50.428,50.419,50.428,12800000.0
2009-01-13 03:52:00,50.459,50.459,50.442,50.442,12800000.0
2009-01-13 03:53:00,50.435,50.435,50.404,50.404,11200000.0
2009-01-13 03:54:00,50.393,50.396,50.386,50.392,11200000.0
2009-01-13 03:55:00,50.396,50.401,50.384,50.384,9600000.0
2009-01-13 03:56:00,50.401,50.41,50.395,50.41,12800000.0
2009-01-13 03:57:00,50.415,50.421,50.389,50.421,11200000.0
2009-01-13 03:58:00,50.429,50.44,50.421,50.44,12800000.0
2009-01-13 03:59:00,50.426,50.436,50.424,50.425,17600000.0
2009-01-13 04:00:00,50.435,50.446,50.434,50.444,11200000.0
2009-01-13 04:01:00,50.45,50.461,50.445,50.46,11200000.0
2009-01-13 04:02:00,50.482,50.486,50.473,50.473,12800000.0
2009-01-13 04:03:00,50.365,50.458,50.365,50.447,11200000.0
2009-01-13 04:04:00,50.435,50.45,50.417,50.448,12800000.0
2009-01-13 04:05:00,50.439,50.442,50.413,50.436,14400000.0
2009-01-13 04:06:00,50.432,50.44,50.432,50.44,9600000.0
2009-01-13 04:07:00,50.437,50.439,50.427,50.428,12800000.0
2009-01-13 04:08:00,50.443,50.467,50.443,50.453,12800000.0
2009-01-13 04:09:00,50.429,50.429,50.418,50.422,11200000.0
2009-01-13 04:10:00,50.39,50.408,50.39,50.396,16000000.0
2009-01-13 04:11:00,50.416,50.416,50.402,50.405,17000000.0
2009-01-13 04:12:00,50.405,50.411,50.4,50.411,12800000.0
2009-01-13 04:13:00,50.404,50.406,50.396,50.401,18000000.0
2009-01-13 04:14:00,50.376,50.393,50.376,50.382,11200000.0
2009-01-13 04:15:00,50.405,50.417,50.405,50.414,16000000.0
2009-01-13 04:16:00,50.406,50.411,50.401,50.411,14400000.0
2009-01-13 04:17:00,50.43,50.443,50.427,50.443,17600000.0
2009-01-13 04:18:00,50.444,50.453,50.441,50.453,12800000.0
2009-01-13 04:19:00,50.45,50.459,50.441,50.459,35200000.0
2009-01-13 04:20:00,50.452,50.452,50.433,50.438,12800000.0
2009-01-13 04:21:00,50.449,50.454,50.426,50.426,11200000.0
2009-01-13 04:22:00,50.441,50.459,50.44,50.459,12800000.0
2009-01-13 04:23:00,50.46,50.462,50.453,50.462,13200000.0
2009-01-13 04:24:00,50.464,50.471,50.459,50.469,16000000.0
2009-01-13 04:25:00,50.46,50.46,50.441,50.441,16000000.0
2009-01-13 04:26:00,50.419,50.419,50.395,50.406,12800000.0
2009-01-13 04:27:00,50.4,50.4,50.36,50.36,17600000.0
2009-01-13 04:28:00,50.368,50.375,50.367,50.375,12800000.0
2009-01-13 04:29:00,50.369,50.374,50.362,50.374,16000000.0
2009-01-13 04:30:00,50.364,50.373,50.351,50.358,11200000.0
2009-01-13 04:31:00,50.335,50.335,50.316,50.323,16000000.0
2009-01-13 04:32:00,50.325,50.325,50.316,50.316,8000000.0
2009-01-13 04:33:00,50.296,50.296,50.282,50.295,12800000.0
2009-01-13 04:34:00,50.298,50.302,50.292,50.298,14400000.0
2009-01-13 04:35:00,50.293,50.311,50.293,50.311,11200000.0
2009-01-13 04:36:00,50.325,50.325,50.319,50.319,11200000.0
2009-01-13 04:37:00,50.311,50.33,50.311,50.33,11200000.0
2009-01-13 04:38:00,50.327,50.329,50.31,50.31,16000000.0
2009-01-13 04:39:00,50.325,50.33,50.312,50.326,14400000.0
2009-01-13 04:40:00,50.299,50.315,50.293,50.315,12800000.0
2009-01-13 04:41:00,50.31,50.315,50.304,50.309,11200000.0
2009-01-13 04:42:00,50.315,50.323,50.315,50.318,11200000.0
2009-01-13 04:43:00,50.321,50.334,50.319,50.334,17600000.0
2009-01-13 04:44:00,50.331,50.331,50.309,50.309,11200000.0
2009-01-13 04:45:00,50.298,50.298,50.272,50.272,11200000.0
2009-01-13 04:46:00,50.26,50.26,50.255,50.259,12800000.0
2009-01-13 04:47:00,50.277,50.287,50.276,50.285,16000000.0
2009-01-13 04:48:00,50.284,50.316,50.284,50.316,11200000.0
2009-01-13 04:49:00,50.336,50.352,50.332,50.349,12800000.0
2009-01-13 04:50:00,50.338,50.349,50.338,50.349,17600000.0
2009-01-13 04:51:00,50.367,50.378,50.362,50.362,16000000.0
2009-01-13 04:52:00,50.367,50.369,50.364,50.366,12800000.0
2009-01-13 04:53:00,50.372,50.376,50.372,50.373,12800000.0
2009-01-13 04:54:00,50.375,50.375,50.364,50.37,33600000.0
2009-01-13 04:55:00,50.379,50.379,50.349,50.349,11200000.0
2009-01-13 04:56:00,50.346,50.346,50.309,50.318,16000000.0
2009-01-13 04:57:00,50.329,50.343,50.329,50.333,17600000.0
2009-01-13 04:58:00,50.337,50.35,50.337,50.35,8000000.0
2009-01-13 04:59:00,50.356,50.356,50.336,50.348,18000000.0
2009-01-13 05:00:00,50.334,50.344,50.332,50.344,12800000.0
2009-01-13 05:01:00,50.336,50.346,50.336,50.346,14400000.0
2009-01-13 05:02:00,50.346,50.352,50.323,50.323,17600000.0
2009-01-13 05:03:00,50.346,50.348,50.342,50.348,9600000.0
2009-01-13 05:04:00,50.354,50.365,50.354,50.365,12800000.0
2009-01-13 05:05:00,50.371,50.378,50.369,50.377,12200000.0
2009-01-13 05:06:00,50.382,50.397,50.382,50.397,17600000.0
2009-01-13 05:07:00,50.395,50.395,50.349,50.349,11200000.0
2009-01-13 05:08:00,50.398,50.399,50.393,50.393,9600000.0
2009-01-13 05:09:00,50.377,50.378,50.367,50.378,8000000.0
2009-01-13 05:10:00,50.37,50.37,50.363,50.364,12800000.0
2009-01-13 05:11:00,50.363,50.37,50.363,50.367,11200000.0
2009-01-13 05:12:00,50.369,50.379,50.369,50.375,17600000.0
2009-01-13 05:13:00,50.39,50.39,50.377,50.386,10600000.0
2009-01-13 05:14:00,50.39,50.413,50.39,50.413,16000000.0
2009-01-13 05:15:00,50.451,50.465,50.451,50.459,12800000.0
2009-01-13 05:16:00,50.459,50.459,50.442,50.443,16000000.0
2009-01-13 05:17:00,50.416,50.424,50.416,50.424,4200000.0
2009-01-13 05:18:00,50.423,50.423,50.404,50.404,11200000.0
2009-01-13 05:19:00,50.39,50.407,50.384,50.407,17600000.0
2009-01-13 05:20:00,50.39,50.406,50.384,50.384,12800000.0
2009-01-13 05:21:00,50.416,50.421,50.405,50.415,17600000.0
2009-01-13 05:22:00,50.411,50.413,50.409,50.409,25600000.0
2009-01-13 05:23:00,50.406,50.406,50.394,50.394,43200000.0
2009-01-13 05:24:00,50.4,50.411,50.4,50.406,12800000.0
2009-01-13 05:25:00,50.425,50.433,50.416,50.433,13200000.0
2009-01-13 05:26:00,50.421,50.444,50.421,50.444,11200000.0
2009-01-13 05:27:00,50.447,50.462,50.443,50.462,12800000.0
2009-01-13 05:28:00,50.451,50.453,50.447,50.447,11200000.0
2009-01-13 05:29:00,50.46,50.461,50.455,50.455,17600000.0
2009-01-13 05:30:00,50.451,50.456,50.446,50.45,16000000.0
2009-01-13 05:31:00,50.444,50.454,50.443,50.454,11200000.0
2009-01-13 05:32:00,50.448,50.452,50.436,50.436,12800000.0
2009-01-13 05:33:00,50.438,50.444,50.438,50.443,11200000.0
2009-01-13 05:34:00,50.46,50.46,50.454,50.459,16000000.0
2009-01-13 05:35:00,50.454,50.454,50.45,50.45,11200000.0
2009-01-13 05:36:00,50.406,50.439,50.406,50.433,12800000.0
2009-01-13 05:37:00,50.465,50.473,50.464,50.467,12800000.0
2009-01-13 05:38:00,50.436,50.456,50.428,50.456,9600000.0
2009-01-13 05:39:00,50.476,50.477,50.464,50.469,12800000.0
2009-01-13 05:40:00,50.46,50.46,50.424,50.424,12800000.0
2009-01-13 05:41:00,50.42,50.434,50.418,50.43,11200000.0
2009-01-13 05:42:00,50.421,50.428,50.408,50.408,19200000.0
2009-01-13 05:43:00,50.416,50.417,50.399,50.399,17600000.0
2009-01-13 05:44:00,50.385,50.386,50.372,50.382,14400000.0
2009-01-13 05:45:00,50.41,50.418,50.399,50.399,12800000.0
2009-01-13 05:46:00,50.382,50.382,50.359,50.368,12800000.0
2009-01-13 05:47:00,50.387,50.392,50.377,50.383,12800000.0
2009-01-13 05:48:00,50.405,50.405,50.398,50.399,11600000.0
2009-01-13 05:49:00,50.397,50.402,50.395,50.4,22400000.0
2009-01-13 05:50:00,50.403,50.403,50.376,50.377,12800000.0
2009-01-13 05:51:00,50.383,50.388,50.37,50.379,16000000.0
2009-01-13 05:52:00,50.377,50.382,50.374,50.374,16000000.0
2009-01-13 05:53:00,50.39,50.399,50.389,50.389,12800000.0
2009-01-13 05:54:00,50.404,50.411,50.403,50.403,11200000.0
2009-01-13 05:55:00,50.399,50.399,50.371,50.371,16400000.0
2009-01-13 05:56:00,50.306,50.306,50.239,50.247,17600000.0
2009-01-13 05:57:00,50.239,50.239,50.212,50.212,11200000.0
2009-01-13 05:58:00,50.212,50.212,50.202,50.203,11200000.0
2009-01-13 05:59:00,50.213,50.213,50.175,50.175,17600000.0
2009-01-13 06:00:00,50.167,50.175,50.149,50.149,8000000.0
2009-01-13 06:01:00,50.146,50.167,50.146,50.167,8000000.0
2009-01-13 06:02:00,50.188,50.196,50.188,50.193,18000000.0
2009-01-13 06:03:00,50.198,50.22,50.198,50.22,12800000.0
2009-01-13 06:04:00,50.216,50.216,50.19,50.19,12800000.0
2009-01-13 06:05:00,50.196,50.204,50.187,50.204,11200000.0
2009-01-13 06:06:00,50.211,50.214,50.208,50.211,11200000.0
2009-01-13 06:07:00,50.201,50.201,50.192,50.192,11200000.0
2009-01-13 06:08:00,50.184,50.191,50.182,50.183,17600000.0
2009-01-13 06:09:00,50.124,50.124,50.101,50.114,12800000.0
2009-01-13 06:10:00,50.105,50.121,50.105,50.121,11600000.0
2009-01-13 06:11:00,50.12,50.128,50.116,50.116,35200000.0
2009-01-13 06:12:00,50.107,50.11,50.102,50.11,11200000.0
2009-01-13 06:13:00,50.103,50.123,50.099,50.123,8000000.0
2009-01-13 06:14:00,50.126,50.135,50.124,50.134,18000000.0
2009-01-13 06:15:00,50.139,50.16,50.139,50.16,17600000.0
2009-01-13 06:16:00,50.159,50.17,50.158,50.158,16000000.0
2009-01-13 06:17:00,50.158,50.158,50.134,50.134,6400000.0
2009-01-13 06:18:00,50.119,50.15,50.054,50.132,11200000.0
2009-01-13 06:19:00,50.15,50.155,50.148,50.153,9000000.0
2009-01-13 06:20:00,50.154,50.156,50.14,50.14,12800000.0
2009-01-13 06:21:00,50.15,50.156,50.139,50.141,14400000.0
2009-01-13 06:22:00,50.146,50.147,50.131,50.143,16000000.0
2009-01-13 06:23:00,50.134,50.14,50.129,50.132,10600000.0
2009-01-13 06:24:00,50.132,50.137,50.127,50.127,14400000.0
2009-01-13 06:25:00,50.117,50.121,50.09,50.09,17000000.0
2009-01-13 06:26:00,50.09,50.113,50.09,50.101,11200000.0
2009-01-13 06:27:00,50.1,50.112,50.1,50.112,8000000.0
2009-01-13 06:28:00,50.109,50.109,50.1,50.1,16000000.0
2009-01-13 06:29:00,50.095,50.095,50.081,50.081,12800000.0
2009-01-13 06:30:00,50.07,50.077,50.069,50.071,27200000.0
2009-01-13 06:31:00,50.071,50.078,50.059,50.068,11200000.0
2009-01-13 06:32:00,50.071,50.071,50.064,50.067,22400000.0
2009-01-13 06:33:00,50.057,50.057,50.035,50.035,24000000.0
2009-01-13 06:34:00,50.03,50.031,50.019,50.019,17600000.0
2009-01-13 06:35:00,50.002,50.002,49.995,49.997,11200000.0
2009-01-13 06:36:00,50.002,50.002,49.987,49.994,12800000.0
2009-01-13 06:37:00,49.982,49.982,49.959,49.959,12800000.0
2009-01-13 06:38:00,49.974,50.008,49.974,50.008,8000000.0
2009-01-13 06:39:00,49.999,50.014,49.99,49.99,14400000.0
2009-01-13 06:40:00,49.997,49.997,49.977,49.977,17600000.0
2009-01-13 06:41:00,49.968,49.99,49.968,49.977,11600000.0
2009-01-13 06:42:00,49.994,50.003,49.994,50.003,14400000.0
2009-01-13 06:43:00,50.003,50.024,49.994,50.024,19200000.0
2009-01-13 06:44:00,50.031,50.048,50.028,50.048,11200000.0
2009-01-13 06:45:00,50.055,50.063,50.048,50.06,12800000.0
2009-01-13 06:46:00,50.059,50.064,50.059,50.064,4800000.0
2009-01-13 06:47:00,50.065,50.065,50.059,50.062,12800000.0
2009-01-13 06:48:00,50.086,50.111,50.086,50.105,12800000.0
2009-01-13 06:49:00,50.122,50.122,50.1,50.1,9600000.0
2009-01-13 06:50:00,50.099,50.107,50.099,50.102,11200000.0
2009-01-13 06:51:00,50.1,50.101,50.09,50.097,16000000.0
2009-01-13 06:52:00,50.107,50.131,50.104,50.131,14400000.0
2009-01-13 06:53:00,50.143,50.161,50.055,50.137,14400000.0
2009-01-13 06:54:00,50.124,50.137,50.124,50.129,14400000.0
2009-01-13 06:55:00,50.13,50.134,50.121,50.129,9600000.0
2009-01-13 06:56:00,50.116,50.132,50.116,50.132,8000000.0
2009-01-13 06:57:00,50.135,50.144,50.135,50.143,16000000.0
2009-01-13 06:58:00,50.147,50.161,50.147,50.157,11200000.0
2009-01-13 06:59:00,50.166,50.168,50.156,50.168,17600000.0
2009-01-13 07:00:00,50.174,50.174,50.163,50.163,11200000.0
2009-01-13 07:01:00,50.147,50.156,50.142,50.15,16000000.0
2009-01-13 07:02:00,50.153,50.157,50.152,50.153,12800000.0
2009-01-13 07:03:00,50.15,50.156,50.148,50.152,12800000.0
2009-01-13 07:04:00,50.154,50.154,50.141,50.147,12800000.0
2009-01-13 07:05:00,50.135,50.135,50.1,50.1,12800000.0
2009-01-13 07:06:00,50.123,50.142,50.123,50.142,16000000.0
2009-01-13 07:07:00,50.139,50.141,50.131,50.131,12800000.0
2009-01-13 07:08:00,50.144,50.155,50.144,50.149,28800000.0
2009-01-13 07:09:00,50.154,50.154,50.137,50.137,16000000.0
2009-01-13 07:10:00,50.133,50.133,50.122,50.122,19200000.0
2009-01-13 07:11:00,50.129,50.131,50.125,50.127,17600000.0
2009-01-13 07:12:00,50.112,50.122,50.112,50.122,8000000.0
2009-01-13 07:13:00,50.144,50.155,50.144,50.154,14400000.0
2009-01-13 07:14:00,50.155,50.155,50.147,50.154,12200000.0
2009-01-13 07:15:00,50.155,50.163,50.155,50.157,11200000.0
2009-01-13 07:16:00,50.15,50.154,50.138,50.138,14400000.0
2009-01-13 07:17:00,50.121,50.129,50.119,50.129,11200000.0
2009-01-13 07:18:00,50.136,50.142,50.132,50.135,11200000.0
2009-01-13 07:19:00,50.141,50.148,50.137,50.137,11200000.0
2009-01-13 07:20:00,50.147,50.147,50.139,50.141,14400000.0
2009-01-13 07:21:00,50.141,50.153,50.141,50.153,6400000.0
2009-01-13 07:22:00,50.155,50.161,50.155,50.156,12800000.0
2009-01-13 07:23:00,50.157,50.161,50.148,50.16,16000000.0
2009-01-13 07:24:00,50.161,50.167,50.161,50.167,11200000.0
2009-01-13 07:25:00,50.165,50.168,50.158,50.158,11600000.0
2009-01-13 07:26:00,50.166,50.173,50.158,50.173,12200000.0
2009-01-13 07:27:00,50.186,50.193,50.182,50.187,12800000.0
2009-01-13 07:28:00,50.19,50.196,50.188,50.196,12200000.0
2009-01-13 07:29:00,50.197,50.197,50.188,50.19,27200000.0
2009-01-13 07:30:00,50.177,50.177,50.087,50.162,16000000.0
2009-01-13 07:31:00,50.154,50.16,50.145,50.16,11200000.0
2009-01-13 07:32:00,50.148,50.166,50.148,50.166,12800000.0
2009-01-13 07:33:00,50.17,50.17,50.164,50.168,16000000.0
2009-01-13 07:34:00,50.168,50.188,50.168,50.182,11200000.0
2009-01-13 07:35:00,50.206,50.23,50.206,50.23,8000000.0
2009-01-13 07:36:00,50.229,50.229,50.205,50.21,12800000.0
2009-01-13 07:37:00,50.225,50.231,50.203,50.208,13800000.0
2009-01-13 07:38:00,50.23,50.23,50.217,50.217,16000000.0
2009-01-13 07:39:00,50.191,50.191,50.169,50.176,19200000.0
2009-01-13 07:40:00,50.179,50.196,50.179,50.196,11200000.0
2009-01-13 07:41:00,50.19,50.19,50.118,50.118,32000000.0
2009-01-13 07:42:00,50.113,50.132,50.108,50.129,33600000.0
2009-01-13 07:43:00,50.124,50.134,50.117,50.133,28800000.0
2009-01-13 07:44:00,50.153,50.153,50.13,50.13,8000000.0
2009-01-13 07:45:00,50.151,50.157,50.093,50.151,11200000.0
2009-01-13 07:46:00,50.139,50.139,50.117,50.117,27200000.0
2009-01-13 07:47:00,50.117,50.152,50.117,50.152,8000000.0
2009-01-13 07:48:00,50.142,50.168,50.142,50.168,11200000.0
2009-01-13 07:49:00,50.156,50.158,50.131,50.131,16000000.0
2009-01-13 07:50:00,50.139,50.174,50.139,50.174,11200000.0
2009-01-13 07:51:00,50.171,50.174,50.155,50.155,38400000.0
2009-01-13 07:52:00,50.152,50.152,50.104,50.104,9600000.0
2009-01-13 07:53:00,50.084,50.084,50.055,50.055,11200000.0
2009-01-13 07:54:00,50.05,50.05,50.03,50.033,12800000.0
2009-01-13 07:55:00,50.02,50.02,49.978,49.978,30400000.0
2009-01-13 07:56:00,49.996,50.043,49.996,50.043,16000000.0
2009-01-13 07:57:00,50.028,50.028,49.972,49.973,17000000.0
2009-01-13 07:58:00,49.977,49.978,49.966,49.966,11200000.0
2009-01-13 07:59:00,49.977,49.999,49.975,49.999,17600000.0
2009-01-13 08:00:00,50.012,50.018,49.988,50.018,12800000.0
2009-01-13 08:01:00,50.041,50.053,50.039,50.039,11200000.0
2009-01-13 08:02:00,50.033,50.042,50.033,50.042,11200000.0
2009-01-13 08:03:00,50.043,50.065,50.043,50.065,9600000.0
2009-01-13 08:04:00,50.079,50.079,50.074,50.075,11200000.0
2009-01-13 08:05:00,50.072,50.083,50.072,50.079,12800000.0
2009-01-13 08:06:00,50.084,50.084,50.07,50.08,12800000.0
2009-01-13 08:07:00,50.066,50.066,49.996,49.996,16000000.0
2009-01-13 08:08:00,49.985,49.985,49.95,49.95,12800000.0
2009-01-13 08:09:00,49.942,49.942,49.91,49.928,12800000.0
2009-01-13 08:10:00,49.948,49.954,49.945,49.945,30400000.0
2009-01-13 08:11:00,49.944,49.95,49.929,49.95,12800000.0
2009-01-13 08:12:00,49.941,49.957,49.941,49.941,18000000.0
2009-01-13 08:13:00,49.939,49.949,49.939,49.944,14400000.0
2009-01-13 08:14:00,49.945,49.957,49.943,49.955,16000000.0
2009-01-13 08:15:00,49.974,49.974,49.954,49.959,11200000.0
2009-01-13 08:16:00,49.965,50.023,49.965,50.023,18600000.0
2009-01-13 08:17:00,50.03,50.03,50.02,50.02,11200000.0
2009-01-13 08:18:00,50.032,50.041,50.019,50.022,11200000.0
2009-01-13 08:19:00,50.03,50.038,50.028,50.028,11200000.0
2009-01-13 08:20:00,50.013,50.021,50.012,50.012,12800000.0
2009-01-13 08:21:00,50.017,50.039,50.017,50.036,9600000.0
2009-01-13 08:22:00,50.042,50.047,50.039,50.039,11600000.0
2009-01-13 08:23:00,50.06,50.095,50.06,50.095,16000000.0
2009-01-13 08:24:00,50.082,50.085,50.071,50.072,17600000.0
2009-01-13 08:25:00,50.064,50.064,50.032,50.032,12800000.0
2009-01-13 08:26:00,50.002,50.023,50.001,50.023,11200000.0
2009-01-13 08:27:00,50.017,50.017,50.007,50.009,11200000.0
2009-01-13 08:28:00,50.01,50.028,50.001,50.028,12800000.0
2009-01-13 08:29:00,50.02,50.021,50.015,50.019,11200000.0
2009-01-13 08:30:00,50.018,50.027,50.016,50.027,12800000.0
2009-01-13 08:31:00,50.007,50.014,49.999,50.011,12200000.0
2009-01-13 08:32:00,50.012,50.016,50.004,50.004,14400000.0
2009-01-13 08:33:00,50.037,50.084,50.037,50.084,41000000.0
2009-01-13 08:34:00,50.096,50.096,50.084,50.086,11200000.0
2009-01-13 08:35:00,50.052,50.055,50.043,50.049,48000000.0
2009-01-13 08:36:00,50.037,50.037,50.012,50.02,16000000.0
2009-01-13 08:37:00,50.019,50.02,50.002,50.013,14400000.0
2009-01-13 08:38:00,50.02,50.028,50.02,50.027,17600000.0
2009-01-13 08:39:00,50.027,50.028,50.012,50.028,14400000.0
2009-01-13 08:40:00,50.028,50.028,50.017,50.022,11200000.0
2009-01-13 08:41:00,50.012,50.012,50.001,50.003,32000000.0
2009-01-13 08:42:00,50.012,50.025,50.005,50.006,14400000.0
2009-01-13 08:43:00,49.97,49.996,49.97,49.992,12800000.0
2009-01-13 08:44:00,50.004,50.012,49.989,49.993,16000000.0
2009-01-13 08:45:00,50.002,50.013,50.001,50.013,12800000.0
2009-01-13 08:46:00,50.001,50.033,49.991,50.033,12800000.0
2009-01-13 08:47:00,50.056,50.056,50.036,50.036,24000000.0
2009-01-13 08:48:00,50.021,50.044,50.021,50.034,30400000.0
2009-01-13 08:49:00,50.036,50.039,50.034,50.039,8000000.0
2009-01-13 08:50:00,50.045,50.083,50.045,50.083,12800000.0
2009-01-13 08:51:00,50.069,50.069,50.034,50.036,22400000.0
2009-01-13 08:52:00,50.052,50.061,50.045,50.061,35200000.0
2009-01-13 08:53:00,50.066,50.069,50.057,50.064,56000000.0
2009-01-13 08:54:00,50.071,50.085,50.071,50.085,22400000.0
2009-01-13 08:55:00,50.071,50.078,50.065,50.065,17600000.0
2009-01-13 08:56:00,50.053,50.062,50.042,50.045,14400000.0
2009-01-13 08:57:00,50.024,50.028,50.002,50.018,43200000.0
2009-01-13 08:58:00,50.024,50.024,49.96,49.96,18600000.0
2009-01-13 08:59:00,49.932,49.944,49.88,49.88,14400000.0
2009-01-13 09:00:00,49.876,49.894,49.876,49.894,32000000.0
2009-01-13 09:01:00,49.888,49.888,49.866,49.873,32400000.0
2009-01-13 09:02:00,49.862,49.862,49.823,49.84,19200000.0
2009-01-13 09:03:00,49.846,49.846,49.834,49.838,16000000.0
2009-01-13 09:04:00,49.837,49.852,49.836,49.847,21800000.0
2009-01-13 09:05:00,49.847,49.847,49.815,49.819,19200000.0
2009-01-13 09:06:00,49.828,49.831,49.814,49.815,30400000.0
2009-01-13 09:07:00,49.802,49.81,49.789,49.789,19200000.0
2009-01-13 09:08:00,49.782,49.782,49.728,49.728,12800000.0
2009-01-13 09:09:00,49.725,49.734,49.724,49.729,45800000.0
2009-01-13 09:10:00,49.738,49.756,49.738,49.756,24000000.0
2009-01-13 09:11:00,49.759,49.812,49.759,49.812,28800000.0
2009-01-13 09:12:00,49.797,49.806,49.795,49.795,14400000.0
2009-01-13 09:13:00,49.801,49.805,49.786,49.805,12800000.0
2009-01-13 09:14:00,49.799,49.806,49.787,49.802,12200000.0
2009-01-13 09:15:00,49.799,49.799,49.775,49.785,30400000.0
2009-01-13 09:16:00,49.789,49.796,49.789,49.791,49600000.0
2009-01-13 09:17:00,49.806,49.858,49.806,49.858,78400000.0
2009-01-13 09:18:00,49.85,49.855,49.83,49.83,72000000.0
2009-01-13 09:19:00,49.819,49.831,49.818,49.825,66000000.0
2009-01-13 09:20:00,49.832,49.832,49.821,49.824,76800000.0
2009-01-13 09:21:00,49.818,49.818,49.786,49.786,49000000.0
2009-01-13 09:22:00,49.78,49.78,49.751,49.751,36800000.0
2009-01-13 09:23:00,49.762,49.78,49.762,49.78,68800000.0
2009-01-13 09:24:00,49.777,49.785,49.772,49.78,43200000.0
2009-01-13 09:25:00,49.765,49.765,49.759,49.76,19200000.0
2009-01-13 09:26:00,49.766,49.766,49.693,49.693,32000000.0
2009-01-13 09:27:00,49.687,49.724,49.687,49.724,69800000.0
2009-01-13 09:28:00,49.71,49.71,49.624,49.624,11200000.0
2009-01-13 09:29:00,49.591,49.591,49.568,49.568,36800000.0
2009-01-13 09:30:00,49.568,49.568,49.53,49.53,25600000.0
2009-01-13 09:31:00,49.502,49.535,49.502,49.534,12800000.0
2009-01-13 09:32:00,49.525,49.525,49.492,49.5,33600000.0
2009-01-13 09:33:00,49.484,49.509,49.484,49.509,30400000.0
2009-01-13 09:34:00,49.526,49.549,49.524,49.549,33600000.0
2009-01-13 09:35:00,49.56,49.577,49.56,49.577,52800000.0
2009-01-13 09:36:00,49.591,49.604,49.582,49.604,46400000.0
2009-01-13 09:37:00,49.619,49.632,49.614,49.614,33600000.0
2009-01-13 09:38:00,49.628,49.657,49.624,49.657,12800000.0
2009-01-13 09:39:00,49.676,49.707,49.676,49.706,43200000.0
2009-01-13 09:40:00,49.734,49.757,49.729,49.729,46400000.0
2009-01-13 09:41:00,49.692,49.692,49.66,49.67,30400000.0
2009-01-13 09:42:00,49.663,49.671,49.659,49.659,43600000.0
2009-01-13 09:43:00,49.661,49.687,49.661,49.687,56000000.0
2009-01-13 09:44:00,49.706,49.706,49.681,49.683,30400000.0
2009-01-13 09:45:00,49.67,49.677,49.659,49.677,19000000.0
2009-01-13 09:46:00,49.697,49.705,49.691,49.703,27200000.0
2009-01-13 09:47:00,49.689,49.689,49.66,49.66,12800000.0
2009-01-13 09:48:00,49.664,49.679,49.652,49.679,12800000.0
2009-01-13 09:49:00,49.696,49.713,49.694,49.703,16000000.0
2009-01-13 09:50:00,49.719,49.719,49.691,49.704,33600000.0
2009-01-13 09:51:00,49.677,49.681,49.673,49.681,84800000.0
2009-01-13 09:52:00,49.687,49.689,49.685,49.686,11200000.0
2009-01-13 09:53:00,49.684,49.684,49.667,49.676,30400000.0
2009-01-13 09:54:00,49.677,49.677,49.668,49.674,12800000.0
2009-01-13 09:55:00,49.673,49.684,49.673,49.684,33600000.0
2009-01-13 09:56:00,49.68,49.724,49.68,49.724,36800000.0
2009-01-13 09:57:00,49.734,49.754,49.734,49.734,24000000.0
2009-01-13 09:58:00,49.74,49.771,49.74,49.771,31400000.0
2009-01-13 09:59:00,49.781,49.809,49.781,49.809,51600000.0
2009-01-13 10:00:00,49.843,49.851,49.834,49.834,62400000.0
2009-01-13 10:01:00,49.833,49.838,49.818,49.818,17600000.0
2009-01-13 10:02:00,49.802,49.805,49.791,49.793,37200000.0
2009-01-13 10:03:00,49.776,49.776,49.761,49.774,44800000.0
2009-01-13 10:04:00,49.778,49.812,49.778,49.812,40000000.0
2009-01-13 10:05:00,49.829,49.84,49.822,49.825,38400000.0
2009-01-13 10:06:00,49.834,49.85,49.834,49.847,33600000.0
2009-01-13 10:07:00,49.844,49.861,49.844,49.858,43200000.0
2009-01-13 10:08:00,49.851,49.852,49.833,49.837,49600000.0
2009-01-13 10:09:00,49.833,49.836,49.819,49.828,12800000.0
2009-01-13 10:10:00,49.804,49.829,49.803,49.829,46400000.0
2009-01-13 10:11:00,49.827,49.827,49.808,49.814,57600000.0
2009-01-13 10:12:00,49.82,49.82,49.79,49.804,57600000.0
2009-01-13 10:13:00,49.806,49.815,49.804,49.811,41000000.0
2009-01-13 10:14:00,49.812,49.817,49.812,49.813,30400000.0
2009-01-13 10:15:00,49.817,49.822,49.809,49.822,30400000.0
2009-01-13 10:16:00,49.82,49.823,49.81,49.823,17600000.0
2009-01-13 10:17:00,49.802,49.802,49.78,49.78,12800000.0
2009-01-13 10:18:00,49.784,49.798,49.78,49.78,13200000.0
2009-01-13 10:19:00,49.76,49.76,49.747,49.747,75200000.0
2009-01-13 10:20:00,49.739,49.739,49.69,49.691,16000000.0
2009-01-13 10:21:00,49.677,49.681,49.664,49.664,35200000.0
2009-01-13 10:22:00,49.64,49.648,49.612,49.648,16000000.0
2009-01-13 10:23:00,49.662,49.67,49.648,49.661,34000000.0
2009-01-13 10:24:00,49.674,49.698,49.674,49.684,43200000.0
2009-01-13 10:25:00,49.681,49.687,49.667,49.667,64000000.0
2009-01-13 10:26:00,49.643,49.648,49.61,49.61,36800000.0
2009-01-13 10:27:00,49.583,49.588,49.574,49.574,52800000.0
2009-01-13 10:28:00,49.556,49.556,49.539,49.542,87400000.0
2009-01-13 10:29:00,49.545,49.545,49.521,49.521,18000000.0
2009-01-13 10:30:00,49.534,49.535,49.522,49.528,27200000.0
2009-01-13 10:31:00,49.52,49.534,49.513,49.513,32000000.0
2009-01-13 10:32:00,49.527,49.558,49.527,49.558,46800000.0
2009-01-13 10:33:00,49.551,49.551,49.501,49.501,35200000.0
2009-01-13 10:34:00,49.506,49.506,49.498,49.498,17600000.0
2009-01-13 10:35:00,49.481,49.481,49.447,49.447,12800000.0
2009-01-13 10:36:00,49.444,49.447,49.435,49.441,11200000.0
2009-01-13 10:37:00,49.46,49.465,49.451,49.465,19200000.0
2009-01-13 10:38:00,49.444,49.444,49.424,49.433,28800000.0
2009-01-13 10:39:00,49.417,49.417,49.392,49.392,16000000.0
2009-01-13 10:40:00,49.37,49.383,49.365,49.383,24000000.0
2009-01-13 10:41:00,49.402,49.407,49.394,49.397,56400000.0
2009-01-13 10:42:00,49.39,49.403,49.39,49.403,38400000.0
2009-01-13 10:43:00,49.386,49.397,49.38,49.397,9600000.0
2009-01-13 10:44:00,49.39,49.41,49.39,49.401,19200000.0
2009-01-13 10:45:00,49.4,49.406,49.371,49.371,21800000.0
2009-01-13 10:46:00,49.367,49.38,49.367,49.375,28800000.0
2009-01-13 10:47:00,49.369,49.369,49.358,49.365,25600000.0
2009-01-13 10:48:00,49.357,49.357,49.339,49.339,38400000.0
2009-01-13 10:49:00,49.355,49.366,49.355,49.363,25600000.0
2009-01-13 10:50:00,49.376,49.39,49.373,49.389,59200000.0
2009-01-13 10:51:00,49.395,49.399,49.386,49.392,68800000.0
2009-01-13 10:52:00,49.395,49.424,49.395,49.422,35200000.0
2009-01-13 10:53:00,49.426,49.428,49.414,49.415,57400000.0
2009-01-13 10:54:00,49.419,49.44,49.419,49.44,54400000.0
2009-01-13 10:55:00,49.433,49.433,49.384,49.391,41600000.0
2009-01-13 10:56:00,49.365,49.365,49.29,49.29,44800000.0
2009-01-13 10:57:00,49.297,49.338,49.297,49.338,33600000.0
2009-01-13 10:58:00,49.351,49.351,49.316,49.325,40400000.0
2009-01-13 10:59:00,49.317,49.322,49.298,49.322,49600000.0
2009-01-13 11:00:00,49.332,49.375,49.332,49.367,50600000.0
2009-01-13 11:01:00,49.379,49.401,49.379,49.401,12800000.0
2009-01-13 11:02:00,49.4,49.4,49.366,49.366,19200000.0
2009-01-13 11:03:00,49.369,49.385,49.366,49.385,36800000.0
2009-01-13 11:04:00,49.383,49.385,49.372,49.377,27200000.0
2009-01-13 11:05:00,49.346,49.346,49.32,49.32,11200000.0
2009-01-13 11:06:00,49.302,49.312,49.289,49.289,30400000.0
2009-01-13 11:07:00,49.283,49.283,49.273,49.274,46400000.0
2009-01-13 11:08:00,49.275,49.277,49.27,49.271,32000000.0
2009-01-13 11:09:00,49.261,49.304,49.261,49.274,75200000.0
2009-01-13 11:10:00,49.285,49.298,49.28,49.298,36800000.0
2009-01-13 11:11:00,49.343,49.372,49.343,49.36,53200000.0
2009-01-13 11:12:00,49.345,49.373,49.345,49.363,70400000.0
2009-01-13 11:13:00,49.37,49.374,49.368,49.371,12800000.0
2009-01-13 11:14:00,49.349,49.349,49.311,49.339,57600000.0
2009-01-13 11:15:00,49.371,49.372,49.331,49.331,11200000.0
2009-01-13 11:16:00,49.338,49.352,49.338,49.351,17600000.0
2009-01-13 11:17:00,49.342,49.342,49.311,49.317,54400000.0
2009-01-13 11:18:00,49.285,49.292,49.279,49.292,73000000.0
2009-01-13 11:19:00,49.292,49.309,49.291,49.307,55400000.0
2009-01-13 11:20:00,49.312,49.312,49.294,49.294,35200000.0
2009-01-13 11:21:00,49.286,49.293,49.276,49.293,40000000.0
2009-01-13 11:22:00,49.294,49.309,49.294,49.301,41600000.0
2009-01-13 11:23:00,49.312,49.332,49.312,49.321,51200000.0
2009-01-13 11:24:00,49.292,49.309,49.292,49.301,53200000.0
2009-01-13 11:25:00,49.297,49.306,49.288,49.304,35200000.0
2009-01-13 11:26:00,49.316,49.333,49.316,49.327,27600000.0
2009-01-13 11:27:00,49.339,49.345,49.335,49.336,12800000.0
2009-01-13 11:28:00,49.325,49.327,49.31,49.317,41600000.0
2009-01-13 11:29:00,49.312,49.316,49.307,49.308,43200000.0
2009-01-13 11:30:00,49.308,49.325,49.308,49.325,11200000.0
2009-01-13 11:31:00,49.321,49.321,49.3,49.305,27200000.0
2009-01-13 11:32:00,49.302,49.302,49.258,49.258,35200000.0
2009-01-13 11:33:00,49.241,49.268,49.241,49.268,17600000.0
2009-01-13 11:34:00,49.267,49.267,49.239,49.239,34000000.0
2009-01-13 11:35:00,49.236,49.264,49.236,49.253,17600000.0
2009-01-13 11:36:00,49.263,49.288,49.263,49.288,42600000.0
2009-01-13 11:37:00,49.313,49.329,49.305,49.305,41600000.0
2009-01-13 11:38:00,49.301,49.301,49.29,49.299,27200000.0
2009-01-13 11:39:00,49.298,49.318,49.298,49.318,11200000.0
2009-01-13 11:40:00,49.345,49.353,49.336,49.345,22800000.0
2009-01-13 11:41:00,49.361,49.423,49.361,49.423,38400000.0
2009-01-13 11:42:00,49.442,49.457,49.442,49.443,38400000.0
2009-01-13 11:43:00,49.428,49.441,49.423,49.441,17600000.0
2009-01-13 11:44:00,49.44,49.46,49.439,49.441,59200000.0
2009-01-13 11:45:00,49.44,49.44,49.388,49.388,49600000.0
2009-01-13 11:46:00,49.355,49.355,49.313,49.324,11200000.0
2009-01-13 11:47:00,49.307,49.339,49.307,49.337,55800000.0
2009-01-13 11:48:00,49.319,49.324,49.314,49.316,14400000.0
2009-01-13 11:49:00,49.325,49.339,49.325,49.338,41600000.0
2009-01-13 11:50:00,49.332,49.339,49.325,49.339,45600000.0
2009-01-13 11:51:00,49.341,49.35,49.34,49.35,44800000.0
2009-01-13 11:52:00,49.354,49.359,49.344,49.353,32000000.0
2009-01-13 11:53:00,49.36,49.364,49.336,49.336,35200000.0
2009-01-13 11:54:00,49.314,49.335,49.314,49.335,47400000.0
2009-01-13 11:55:00,49.332,49.353,49.328,49.353,45200000.0
2009-01-13 11:56:00,49.367,49.372,49.362,49.364,64000000.0
2009-01-13 11:57:00,49.372,49.399,49.372,49.393,22400000.0
2009-01-13 11:58:00,49.389,49.394,49.387,49.387,41600000.0
2009-01-13 11:59:00,49.4,49.401,49.377,49.377,51200000.0
2009-01-13 12:00:00,49.382,49.384,49.372,49.384,36200000.0
2009-01-13 12:01:00,49.377,49.386,49.374,49.386,19200000.0
2009-01-13 12:02:00,49.388,49.395,49.378,49.388,12800000.0
2009-01-13 12:03:00,49.435,49.441,49.423,49.434,51200000.0
2009-01-13 12:04:00,49.436,49.446,49.436,49.446,24000000.0
2009-01-13 12:05:00,49.474,49.474,49.458,49.467,28800000.0
2009-01-13 12:06:00,49.476,49.512,49.471,49.512,24000000.0
2009-01-13 12:07:00,49.503,49.503,49.47,49.47,21200000.0
2009-01-13 12:08:00,49.474,49.485,49.473,49.484,43200000.0
2009-01-13 12:09:00,49.489,49.49,49.467,49.473,25600000.0
2009-01-13 12:10:00,49.466,49.468,49.455,49.462,10600000.0
2009-01-13 12:11:00,49.451,49.458,49.45,49.451,27200000.0
2009-01-13 12:12:00,49.446,49.454,49.442,49.442,30800000.0
2009-01-13 12:13:00,49.44,49.441,49.435,49.439,14800000.0
2009-01-13 12:14:00,49.442,49.442,49.423,49.434,16000000.0
2009-01-13 12:15:00,49.432,49.438,49.428,49.438,27200000.0
2009-01-13 12:16:00,49.439,49.439,49.42,49.42,27200000.0
2009-01-13 12:17:00,49.422,49.443,49.422,49.428,43200000.0
2009-01-13 12:18:00,49.418,49.426,49.412,49.419,25600000.0
2009-01-13 12:19:00,49.417,49.425,49.414,49.425,34600000.0
2009-01-13 12:20:00,49.416,49.416,49.375,49.375,36800000.0
2009-01-13 12:21:00,49.393,49.393,49.353,49.353,59200000.0
2009-01-13 12:22:00,49.351,49.351,49.337,49.338,30400000.0
2009-01-13 12:23:00,49.351,49.377,49.344,49.377,32000000.0
2009-01-13 12:24:00,49.391,49.42,49.389,49.411,33600000.0
2009-01-13 12:25:00,49.414,49.431,49.414,49.422,22400000.0
2009-01-13 12:26:00,49.43,49.432,49.424,49.424,30400000.0
2009-01-13 12:27:00,49.431,49.47,49.431,49.47,29800000.0
2009-01-13 12:28:00,49.471,49.478,49.471,49.471,60800000.0
2009-01-13 12:29:00,49.351,49.494,49.341,49.352,115200000.0
2009-01-13 12:30:00,49.427,49.427,49.329,49.406,46400000.0
2009-01-13 12:31:00,49.399,49.416,49.399,49.416,70400000.0
2009-01-13 12:32:00,49.432,49.437,49.425,49.437,28800000.0
2009-01-13 12:33:00,49.435,49.435,49.412,49.412,40000000.0
2009-01-13 12:34:00,49.397,49.403,49.396,49.396,27200000.0
2009-01-13 12:35:00,49.412,49.43,49.412,49.428,26000000.0
2009-01-13 12:36:00,49.432,49.47,49.432,49.47,48000000.0
2009-01-13 12:37:00,49.471,49.508,49.471,49.508,14400000.0
2009-01-13 12:38:00,49.508,49.51,49.501,49.501,14400000.0
2009-01-13 12:39:00,49.503,49.525,49.503,49.525,24000000.0
2009-01-13 12:40:00,49.516,49.526,49.515,49.526,16000000.0
2009-01-13 12:41:00,49.524,49.549,49.524,49.549,22400000.0
2009-01-13 12:42:00,49.556,49.559,49.549,49.558,21800000.0
2009-01-13 12:43:00,49.551,49.564,49.55,49.562,36800000.0
2009-01-13 12:44:00,49.557,49.557,49.543,49.543,22400000.0
2009-01-13 12:45:00,49.538,49.553,49.538,49.538,35200000.0
2009-01-13 12:46:00,49.533,49.538,49.533,49.536,44200000.0
2009-01-13 12:47:00,49.535,49.545,49.535,49.544,30400000.0
2009-01-13 12:48:00,49.539,49.539,49.505,49.505,32000000.0
2009-01-13 12:49:00,49.513,49.519,49.501,49.501,40000000.0
2009-01-13 12:50:00,49.5,49.503,49.488,49.492,16000000.0
2009-01-13 12:51:00,49.487,49.487,49.453,49.463,22400000.0
2009-01-13 12:52:00,49.454,49.454,49.441,49.449,25600000.0
2009-01-13 12:53:00,49.437,49.437,49.431,49.431,11200000.0
2009-01-13 12:54:00,49.429,49.429,49.404,49.408,11200000.0
2009-01-13 12:55:00,49.413,49.419,49.408,49.418,24000000.0
2009-01-13 12:56:00,49.424,49.432,49.424,49.426,12800000.0
2009-01-13 12:57:00,49.426,49.432,49.411,49.423,27200000.0
2009-01-13 12:58:00,49.419,49.427,49.404,49.404,12800000.0
2009-01-13 12:59:00,49.406,49.42,49.406,49.406,14400000.0
2009-01-13 13:00:00,49.404,49.405,49.401,49.401,8000000.0
2009-01-13 13:01:00,49.401,49.401,49.384,49.389,17600000.0
2009-01-13 13:02:00,49.386,49.394,49.386,49.388,12800000.0
2009-01-13 13:03:00,49.399,49.434,49.399,49.425,12800000.0
2009-01-13 13:04:00,49.429,49.437,49.429,49.434,16000000.0
2009-01-13 13:05:00,49.428,49.428,49.398,49.406,12800000.0
2009-01-13 13:06:00,49.406,49.412,49.403,49.412,17600000.0
2009-01-13 13:07:00,49.411,49.412,49.406,49.412,12800000.0
2009-01-13 13:08:00,49.402,49.402,49.388,49.398,32000000.0
2009-01-13 13:09:00,49.398,49.408,49.396,49.406,28800000.0
2009-01-13 13:10:00,49.399,49.399,49.376,49.38,32000000.0
2009-01-13 13:11:00,49.367,49.367,49.35,49.35,19200000.0
2009-01-13 13:12:00,49.351,49.353,49.329,49.329,16000000.0
2009-01-13 13:13:00,49.314,49.33,49.314,49.33,11200000.0
2009-01-13 13:14:00,49.325,49.325,49.314,49.316,11200000.0
2009-01-13 13:15:00,49.315,49.328,49.315,49.327,11200000.0
2009-01-13 13:16:00,49.315,49.315,49.291,49.291,25600000.0
2009-01-13 13:17:00,49.307,49.31,49.297,49.302,12800000.0
2009-01-13 13:18:00,49.297,49.306,49.297,49.305,55400000.0
2009-01-13 13:19:00,49.307,49.311,49.294,49.301,14400000.0
2009-01-13 13:20:00,49.3,49.309,49.298,49.298,12800000.0
2009-01-13 13:21:00,49.306,49.322,49.306,49.321,56000000.0
2009-01-13 13:22:00,49.335,49.343,49.335,49.341,11200000.0
2009-01-13 13:23:00,49.346,49.346,49.335,49.34,12800000.0
2009-01-13 13:24:00,49.335,49.342,49.335,49.342,14800000.0
2009-01-13 13:25:00,49.344,49.347,49.339,49.347,33600000.0
2009-01-13 13:26:00,49.348,49.365,49.348,49.364,24000000.0
2009-01-13 13:27:00,49.37,49.374,49.367,49.368,40400000.0
2009-01-13 13:28:00,49.365,49.376,49.365,49.373,20800000.0
2009-01-13 13:29:00,49.371,49.378,49.371,49.372,22400000.0
2009-01-13 13:30:00,49.375,49.375,49.367,49.374,36200000.0
2009-01-13 13:31:00,49.378,49.378,49.362,49.367,11200000.0
2009-01-13 13:32:00,49.362,49.362,49.341,49.341,17600000.0
2009-01-13 13:33:00,49.338,49.354,49.338,49.354,12800000.0
2009-01-13 13:34:00,49.354,49.354,49.331,49.331,12800000.0
2009-01-13 13:35:00,49.321,49.335,49.321,49.335,12800000.0
2009-01-13 13:36:00,49.344,49.351,49.339,49.345,48000000.0
2009-01-13 13:37:00,49.347,49.369,49.347,49.369,24000000.0
2009-01-13 13:38:00,49.376,49.379,49.372,49.373,28800000.0
2009-01-13 13:39:00,49.359,49.372,49.359,49.367,25000000.0
2009-01-13 13:40:00,49.369,49.383,49.369,49.383,12800000.0
2009-01-13 13:41:00,49.387,49.387,49.382,49.383,16000000.0
2009-01-13 13:42:00,49.375,49.389,49.375,49.38,12800000.0
2009-01-13 13:43:00,49.377,49.39,49.377,49.388,25400000.0
2009-01-13 13:44:00,49.385,49.385,49.352,49.352,28800000.0
2009-01-13 13:45:00,49.364,49.403,49.364,49.403,12800000.0
2009-01-13 13:46:00,49.423,49.431,49.42,49.431,14400000.0
2009-01-13 13:47:00,49.426,49.429,49.416,49.417,27200000.0
2009-01-13 13:48:00,49.427,49.427,49.418,49.425,14400000.0
2009-01-13 13:49:00,49.419,49.419,49.395,49.396,33600000.0
2009-01-13 13:50:00,49.396,49.398,49.373,49.398,33600000.0
2009-01-13 13:51:00,49.395,49.402,49.386,49.386,12200000.0
2009-01-13 13:52:00,49.39,49.427,49.39,49.427,40400000.0
2009-01-13 13:53:00,49.41,49.41,49.394,49.394,37200000.0
2009-01-13 13:54:00,49.379,49.38,49.367,49.367,24000000.0
2009-01-13 13:55:00,49.372,49.383,49.372,49.383,11200000.0
2009-01-13 13:56:00,49.393,49.393,49.372,49.372,14400000.0
2009-01-13 13:57:00,49.371,49.388,49.371,49.388,14400000.0
2009-01-13 13:58:00,49.404,49.405,49.392,49.392,32000000.0
2009-01-13 13:59:00,49.394,49.401,49.393,49.399,48000000.0
2009-01-13 14:00:00,49.407,49.409,49.399,49.403,32000000.0
2009-01-13 14:01:00,49.388,49.393,49.384,49.393,14400000.0
2009-01-13 14:02:00,49.396,49.413,49.381,49.413,28800000.0
2009-01-13 14:03:00,49.416,49.43,49.409,49.43,14400000.0
2009-01-13 14:04:00,49.423,49.435,49.423,49.43,14400000.0
2009-01-13 14:05:00,49.434,49.451,49.428,49.451,25600000.0
2009-01-13 14:06:00,49.44,49.445,49.434,49.434,17600000.0
2009-01-13 14:07:00,49.431,49.474,49.431,49.474,12800000.0
2009-01-13 14:08:00,49.483,49.483,49.452,49.452,24000000.0
2009-01-13 14:09:00,49.452,49.456,49.441,49.444,11200000.0
2009-01-13 14:10:00,49.441,49.45,49.441,49.441,17600000.0
2009-01-13 14:11:00,49.445,49.451,49.444,49.448,12800000.0
2009-01-13 14:12:00,49.46,49.473,49.46,49.469,13200000.0
2009-01-13 14:13:00,49.469,49.496,49.469,49.496,24000000.0
2009-01-13 14:14:00,49.507,49.519,49.505,49.505,20200000.0
2009-01-13 14:15:00,49.504,49.508,49.488,49.504,33600000.0
2009-01-13 14:16:00,49.499,49.499,49.477,49.477,27200000.0
2009-01-13 14:17:00,49.465,49.478,49.465,49.469,11200000.0
2009-01-13 14:18:00,49.487,49.487,49.479,49.479,16000000.0
2009-01-13 14:19:00,49.472,49.476,49.459,49.476,40000000.0
2009-01-13 14:20:00,49.483,49.486,49.467,49.467,14400000.0
2009-01-13 14:21:00,49.466,49.472,49.461,49.465,33600000.0
2009-01-13 14:22:00,49.462,49.462,49.456,49.456,14400000.0
2009-01-13 14:23:00,49.455,49.461,49.455,49.458,17600000.0
2009-01-13 14:24:00,49.456,49.456,49.426,49.426,36800000.0
2009-01-13 14:25:00,49.407,49.407,49.387,49.394,12800000.0
2009-01-13 14:26:00,49.409,49.428,49.404,49.428,19200000.0
2009-01-13 14:27:00,49.413,49.431,49.412,49.431,11200000.0
2009-01-13 14:28:00,49.431,49.431,49.414,49.414,11200000.0
2009-01-13 14:29:00,49.422,49.427,49.411,49.411,12800000.0
2009-01-13 14:30:00,49.384,49.384,49.281,49.281,11200000.0
2009-01-13 14:31:00,49.372,49.372,49.263,49.353,16000000.0
2009-01-13 14:32:00,49.319,49.319,49.235,49.235,9000000.0
2009-01-13 14:33:00,49.226,49.226,49.211,49.214,17600000.0
2009-01-13 14:34:00,49.194,49.218,49.194,49.215,17600000.0
2009-01-13 14:35:00,49.23,49.238,49.229,49.238,11200000.0
2009-01-13 14:36:00,49.244,49.281,49.244,49.281,8000000.0
2009-01-13 14:37:00,49.304,49.314,49.293,49.293,12800000.0
2009-01-13 14:38:00,49.289,49.3,49.283,49.3,11200000.0
2009-01-13 14:39:00,49.293,49.304,49.291,49.295,17600000.0
2009-01-13 14:40:00,49.29,49.299,49.29,49.299,16000000.0
2009-01-13 14:41:00,49.306,49.306,49.284,49.3,11200000.0
2009-01-13 14:42:00,49.311,49.32,49.31,49.32,9600000.0
2009-01-13 14:43:00,49.316,49.316,49.277,49.277,17600000.0
2009-01-13 14:44:00,49.29,49.291,49.274,49.286,12800000.0
2009-01-13 14:45:00,49.276,49.292,49.276,49.292,12800000.0
2009-01-13 14:46:00,49.298,49.309,49.298,49.308,17600000.0
2009-01-13 14:47:00,49.329,49.393,49.329,49.393,12800000.0
2009-01-13 14:48:00,49.403,49.449,49.403,49.446,11200000.0
2009-01-13 14:49:00,49.44,49.441,49.4,49.4,16400000.0
2009-01-13 14:50:00,49.409,49.412,49.391,49.412,12800000.0
2009-01-13 14:51:00,49.424,49.436,49.418,49.436,17600000.0
2009-01-13 14:52:00,49.443,49.45,49.443,49.449,14800000.0
2009-01-13 14:53:00,49.437,49.442,49.432,49.441,11200000.0
2009-01-13 14:54:00,49.439,49.449,49.437,49.437,12800000.0
2009-01-13 14:55:00,49.43,49.43,49.388,49.388,11200000.0
2009-01-13 14:56:00,49.392,49.392,49.374,49.387,16000000.0
2009-01-13 14:57:00,49.39,49.39,49.352,49.352,12800000.0
2009-01-13 14:58:00,49.343,49.343,49.304,49.304,14400000.0
2009-01-13 14:59:00,49.313,49.331,49.313,49.331,12800000.0
2009-01-13 15:00:00,49.336,49.336,49.317,49.317,16000000.0
2009-01-13 15:01:00,49.32,49.347,49.32,49.345,17600000.0
2009-01-13 15:02:00,49.346,49.346,49.319,49.319,11200000.0
2009-01-13 15:03:00,49.332,49.365,49.332,49.365,9600000.0
2009-01-13 15:04:00,49.373,49.391,49.373,49.391,16000000.0
2009-01-13 15:05:00,49.398,49.404,49.391,49.391,12800000.0
2009-01-13 15:06:00,49.387,49.39,49.373,49.373,11200000.0
2009-01-13 15:07:00,49.38,49.385,49.377,49.383,11200000.0
2009-01-13 15:08:00,49.379,49.395,49.379,49.383,11600000.0
2009-01-13 15:09:00,49.379,49.393,49.377,49.393,14400000.0
2009-01-13 15:10:00,49.368,49.395,49.368,49.395,16000000.0
2009-01-13 15:11:00,49.391,49.404,49.391,49.404,11200000.0
2009-01-13 15:12:00,49.38,49.393,49.376,49.376,12800000.0
2009-01-13 15:13:00,49.376,49.381,49.375,49.38,12800000.0
2009-01-13 15:14:00,49.366,49.366,49.353,49.358,16800000.0
2009-01-13 15:15:00,49.367,49.367,49.346,49.351,17600000.0
2009-01-13 15:16:00,49.36,49.362,49.351,49.362,12800000.0
2009-01-13 15:17:00,49.342,49.342,49.312,49.312,14400000.0
2009-01-13 15:18:00,49.29,49.31,49.286,49.31,12800000.0
2009-01-13 15:19:00,49.314,49.314,49.293,49.314,16000000.0
2009-01-13 15:20:00,49.314,49.334,49.314,49.334,16000000.0
2009-01-13 15:21:00,49.367,49.38,49.286,49.379,17600000.0
2009-01-13 15:22:00,49.367,49.379,49.357,49.378,11200000.0
2009-01-13 15:23:00,49.391,49.394,49.377,49.38,11200000.0
2009-01-13 15:24:00,49.378,49.384,49.377,49.379,11200000.0
2009-01-13 15:25:00,49.362,49.362,49.354,49.361,12800000.0
2009-01-13 15:26:00,49.361,49.372,49.35,49.372,14400000.0
2009-01-13 15:27:00,49.382,49.382,49.361,49.361,12800000.0
2009-01-13 15:28:00,49.378,49.4,49.367,49.367,12800000.0
2009-01-13 15:29:00,49.368,49.372,49.357,49.364,17600000.0
2009-01-13 15:30:00,49.399,49.46,49.399,49.46,17600000.0
2009-01-13 15:31:00,49.484,49.484,49.452,49.458,12800000.0
2009-01-13 15:32:00,49.461,49.533,49.461,49.533,11200000.0
2009-01-13 15:33:00,49.54,49.545,49.511,49.511,11200000.0
2009-01-13 15:34:00,49.492,49.516,49.489,49.516,11200000.0
2009-01-13 15:35:00,49.549,49.607,49.549,49.607,12800000.0
2009-01-13 15:36:00,49.609,49.609,49.586,49.602,14400000.0
2009-01-13 15:37:00,49.647,49.683,49.647,49.683,16000000.0
2009-01-13 15:38:00,49.705,49.724,49.699,49.715,16000000.0
2009-01-13 15:39:00,49.695,49.698,49.682,49.688,14400000.0
2009-01-13 15:40:00,49.695,49.718,49.694,49.717,12800000.0
2009-01-13 15:41:00,49.693,49.693,49.587,49.587,16000000.0
2009-01-13 15:42:00,49.589,49.629,49.561,49.605,17600000.0
2009-01-13 15:43:00,49.619,49.627,49.612,49.612,12800000.0
2009-01-13 15:44:00,49.632,49.632,49.618,49.629,12800000.0
2009-01-13 15:45:00,49.641,49.688,49.641,49.688,12800000.0
2009-01-13 15:46:00,49.696,49.696,49.638,49.638,11200000.0
2009-01-13 15:47:00,49.655,49.664,49.655,49.658,11200000.0
2009-01-13 15:48:00,49.65,49.663,49.638,49.663,12800000.0
2009-01-13 15:49:00,49.679,49.698,49.679,49.691,11200000.0
2009-01-13 15:50:00,49.7,49.712,49.689,49.691,14400000.0
2009-01-13 15:51:00,49.689,49.725,49.689,49.725,11200000.0
2009-01-13 15:52:00,49.736,49.743,49.722,49.739,11200000.0
2009-01-13 15:53:00,49.748,49.77,49.748,49.76,13200000.0
2009-01-13 15:54:00,49.742,49.742,49.703,49.706,17600000.0
2009-01-13 15:55:00,49.713,49.716,49.699,49.716,17600000.0
2009-01-13 15:56:00,49.718,49.723,49.703,49.703,11600000.0
2009-01-13 15:57:00,49.699,49.709,49.699,49.703,14400000.0
2009-01-13 15:58:00,49.723,49.749,49.723,49.749,11200000.0
2009-01-13 15:59:00,49.721,49.747,49.721,49.747,11200000.0
2009-01-13 16:00:00,49.685,49.698,49.662,49.662,11200000.0
2009-01-13 16:01:00,49.637,49.647,49.634,49.634,11200000.0
2009-01-13 16:02:00,49.626,49.634,49.626,49.627,17600000.0
2009-01-13 16:03:00,49.6,49.6,49.568,49.568,12800000.0
2009-01-13 16:04:00,49.573,49.582,49.508,49.582,11200000.0
2009-01-13 16:05:00,49.59,49.594,49.582,49.584,14400000.0
2009-01-13 16:06:00,49.583,49.583,49.553,49.562,16000000.0
2009-01-13 16:07:00,49.562,49.565,49.553,49.553,11200000.0
2009-01-13 16:08:00,49.54,49.552,49.54,49.548,11200000.0
2009-01-13 16:09:00,49.545,49.556,49.545,49.556,18000000.0
2009-01-13 16:10:00,49.564,49.578,49.564,49.576,12800000.0
2009-01-13 16:11:00,49.568,49.578,49.556,49.578,11200000.0
2009-01-13 16:12:00,49.554,49.586,49.549,49.565,17600000.0
2009-01-13 16:13:00,49.563,49.567,49.539,49.539,11200000.0
2009-01-13 16:14:00,49.537,49.538,49.526,49.526,14400000.0
2009-01-13 16:15:00,49.533,49.547,49.533,49.546,11200000.0
2009-01-13 16:16:00,49.544,49.544,49.522,49.536,11200000.0
2009-01-13 16:17:00,49.517,49.532,49.511,49.528,17600000.0
2009-01-13 16:18:00,49.542,49.547,49.539,49.547,9600000.0
2009-01-13 16:19:00,49.539,49.539,49.527,49.531,11200000.0
2009-01-13 16:20:00,49.527,49.539,49.522,49.522,11200000.0
2009-01-13 16:21:00,49.493,49.516,49.486,49.502,11200000.0
2009-01-13 16:22:00,49.507,49.516,49.507,49.516,11200000.0
2009-01-13 16:23:00,49.533,49.533,49.522,49.522,12800000.0
2009-01-13 16:24:00,49.534,49.539,49.529,49.529,11200000.0
2009-01-13 16:25:00,49.528,49.553,49.528,49.538,12800000.0
2009-01-13 16:26:00,49.505,49.524,49.505,49.524,12800000.0
2009-01-13 16:27:00,49.544,49.552,49.533,49.552,17600000.0
2009-01-13 16:28:00,49.593,49.593,49.581,49.587,11200000.0
2009-01-13 16:29:00,49.568,49.601,49.568,49.601,14400000.0
2009-01-13 16:30:00,49.62,49.625,49.612,49.625,14400000.0
2009-01-13 16:31:00,49.634,49.669,49.634,49.669,14400000.0
2009-01-13 16:32:00,49.671,49.671,49.647,49.658,8000000.0
2009-01-13 16:33:00,49.633,49.633,49.592,49.596,9600000.0
2009-01-13 16:34:00,49.593,49.593,49.56,49.563,17600000.0
2009-01-13 16:35:00,49.57,49.601,49.57,49.601,12800000.0
2009-01-13 16:36:00,49.6,49.61,49.6,49.608,10600000.0
2009-01-13 16:37:00,49.61,49.62,49.6,49.62,12800000.0
2009-01-13 16:38:00,49.631,49.667,49.631,49.667,14400000.0
2009-01-13 16:39:00,49.665,49.673,49.664,49.672,12800000.0
2009-01-13 16:40:00,49.672,49.684,49.668,49.669,17600000.0
2009-01-13 16:41:00,49.682,49.684,49.679,49.68,12800000.0
2009-01-13 16:42:00,49.693,49.707,49.693,49.703,11200000.0
2009-01-13 16:43:00,49.708,49.718,49.708,49.708,12800000.0
2009-01-13 16:44:00,49.714,49.733,49.711,49.733,11200000.0
2009-01-13 16:45:00,49.738,49.752,49.738,49.75,11200000.0
2009-01-13 16:46:00,49.759,49.769,49.747,49.769,14400000.0
2009-01-13 16:47:00,49.764,49.773,49.748,49.765,17600000.0
2009-01-13 16:48:00,49.777,49.809,49.771,49.809,11200000.0
2009-01-13 16:49:00,49.81,49.816,49.791,49.791,12800000.0
2009-01-13 16:50:00,49.774,49.776,49.753,49.753,17600000.0
2009-01-13 16:51:00,49.785,49.809,49.737,49.737,11200000.0
2009-01-13 16:52:00,49.78,49.791,49.77,49.786,17600000.0
2009-01-13 16:53:00,49.772,49.772,49.746,49.746,17600000.0
2009-01-13 16:54:00,49.757,49.77,49.752,49.752,9600000.0
2009-01-13 16:55:00,49.74,49.777,49.74,49.777,14400000.0
2009-01-13 16:56:00,49.802,49.816,49.792,49.792,12800000.0
2009-01-13 16:57:00,49.784,49.792,49.782,49.784,16000000.0
2009-01-13 16:58:00,49.787,49.787,49.766,49.766,12800000.0
2009-01-13 16:59:00,49.759,49.764,49.736,49.764,12800000.0
2009-01-13 17:00:00,49.76,49.775,49.754,49.775,11200000.0
2009-01-13 17:01:00,49.76,49.762,49.667,49.761,12800000.0
2009-01-13 17:02:00,49.754,49.761,49.743,49.746,15400000.0
2009-01-13 17:03:00,49.722,49.727,49.718,49.724,11200000.0
2009-01-13 17:04:00,49.713,49.713,49.699,49.712,11200000.0
2009-01-13 17:05:00,49.716,49.735,49.716,49.729,17600000.0
2009-01-13 17:06:00,49.748,49.748,49.722,49.744,11200000.0
2009-01-13 17:07:00,49.753,49.769,49.753,49.769,11200000.0
2009-01-13 17:08:00,49.784,49.821,49.784,49.813,17600000.0
2009-01-13 17:09:00,49.813,49.818,49.806,49.808,16000000.0
2009-01-13 17:10:00,49.797,49.797,49.783,49.785,11200000.0
2009-01-13 17:11:00,49.803,49.807,49.794,49.795,12800000.0
2009-01-13 17:12:00,49.795,49.813,49.784,49.813,12800000.0
2009-01-13 17:13:00,49.83,49.844,49.83,49.835,12800000.0
2009-01-13 17:14:00,49.853,49.872,49.84,49.84,12800000.0
2009-01-13 17:15:00,49.858,49.894,49.858,49.894,13200000.0
2009-01-13 17:16:00,49.869,49.878,49.858,49.86,11200000.0
2009-01-13 17:17:00,49.84,49.84,49.792,49.814,10600000.0
2009-01-13 17:18:00,49.784,49.792,49.761,49.761,12800000.0
2009-01-13 17:19:00,49.759,49.759,49.744,49.753,16000000.0
2009-01-13 17:20:00,49.753,49.769,49.753,49.76,11200000.0
2009-01-13 17:21:00,49.725,49.725,49.683,49.683,12200000.0
2009-01-13 17:22:00,49.665,49.67,49.581,49.67,11200000.0
2009-01-13 17:23:00,49.637,49.637,49.602,49.602,11200000.0
2009-01-13 17:24:00,49.588,49.63,49.588,49.63,11200000.0
2009-01-13 17:25:00,49.599,49.606,49.592,49.6,11200000.0
2009-01-13 17:26:00,49.598,49.598,49.585,49.585,11200000.0
2009-01-13 17:27:00,49.585,49.585,49.577,49.582,18000000.0
2009-01-13 17:28:00,49.6,49.641,49.6,49.641,12800000.0
2009-01-13 17:29:00,49.644,49.659,49.639,49.646,12800000.0
2009-01-13 17:30:00,49.673,49.68,49.673,49.675,11200000.0
2009-01-13 17:31:00,49.648,49.654,49.642,49.646,12800000.0
2009-01-13 17:32:00,49.648,49.648,49.638,49.638,11200000.0
2009-01-13 17:33:00,49.613,49.613,49.59,49.59,12800000.0
2009-01-13 17:34:00,49.585,49.588,49.575,49.58,11200000.0
2009-01-13 17:35:00,49.583,49.589,49.58,49.58,12800000.0
2009-01-13 17:36:00,49.585,49.585,49.563,49.563,11200000.0
2009-01-13 17:37:00,49.533,49.545,49.532,49.536,11200000.0
2009-01-13 17:38:00,49.54,49.546,49.531,49.536,16000000.0
2009-01-13 17:39:00,49.523,49.538,49.509,49.509,17600000.0
2009-01-13 17:40:00,49.511,49.511,49.49,49.49,11200000.0
2009-01-13 17:41:00,49.479,49.479,49.418,49.429,11200000.0
2009-01-13 17:42:00,49.416,49.416,49.373,49.373,11200000.0
2009-01-13 17:43:00,49.353,49.362,49.353,49.354,12800000.0
2009-01-13 17:44:00,49.36,49.367,49.348,49.352,13200000.0
2009-01-13 17:45:00,49.357,49.357,49.336,49.339,11200000.0
2009-01-13 17:46:00,49.323,49.328,49.315,49.315,12200000.0
2009-01-13 17:47:00,49.307,49.313,49.3,49.301,12800000.0
2009-01-13 17:48:00,49.306,49.332,49.304,49.332,11200000.0
2009-01-13 17:49:00,49.358,49.362,49.356,49.361,11200000.0
2009-01-13 17:50:00,49.354,49.358,49.339,49.339,12800000.0
2009-01-13 17:51:00,49.32,49.343,49.305,49.341,11200000.0
2009-01-13 17:52:00,49.342,49.351,49.334,49.348,12800000.0
2009-01-13 17:53:00,49.337,49.337,49.313,49.313,17600000.0
2009-01-13 17:54:00,49.295,49.333,49.295,49.333,8000000.0
2009-01-13 17:55:00,49.347,49.347,49.321,49.343,12200000.0
2009-01-13 17:56:00,49.321,49.337,49.321,49.321,11200000.0
2009-01-13 17:57:00,49.325,49.325,49.285,49.29,16000000.0
2009-01-13 17:58:00,49.263,49.286,49.254,49.283,12800000.0
2009-01-13 17:59:00,49.306,49.306,49.26,49.26,11200000.0
2009-01-13 18:00:00,49.281,49.336,49.281,49.336,17600000.0
2009-01-13 18:01:00,49.364,49.413,49.305,49.371,17600000.0
2009-01-13 18:02:00,49.35,49.364,49.348,49.364,17600000.0
2009-01-13 18:03:00,49.369,49.378,49.367,49.371,12800000.0
2009-01-13 18:04:00,49.362,49.376,49.362,49.365,11200000.0
2009-01-13 18:05:00,49.354,49.367,49.351,49.367,17600000.0
2009-01-13 18:06:00,49.375,49.391,49.371,49.385,12800000.0
2009-01-13 18:07:00,49.427,49.461,49.427,49.461,11200000.0
2009-01-13 18:08:00,49.507,49.507,49.479,49.481,16000000.0
2009-01-13 18:09:00,49.508,49.51,49.492,49.51,15400000.0
2009-01-13 18:10:00,49.513,49.519,49.506,49.507,12800000.0
2009-01-13 18:11:00,49.497,49.501,49.441,49.451,11200000.0
2009-01-13 18:12:00,49.446,49.446,49.427,49.437,12800000.0
2009-01-13 18:13:00,49.417,49.441,49.417,49.439,11200000.0
2009-01-13 18:14:00,49.479,49.479,49.457,49.457,12800000.0
2009-01-13 18:15:00,49.457,49.48,49.457,49.464,8000000.0
2009-01-13 18:16:00,49.469,49.494,49.469,49.488,12800000.0
2009-01-13 18:17:00,49.509,49.509,49.465,49.466,11200000.0
2009-01-13 18:18:00,49.456,49.457,49.454,49.456,11200000.0
2009-01-13 18:19:00,49.45,49.466,49.45,49.457,16000000.0
2009-01-13 18:20:00,49.456,49.46,49.45,49.45,12800000.0
2009-01-13 18:21:00,49.444,49.444,49.396,49.396,11200000.0
2009-01-13 18:22:00,49.404,49.41,49.339,49.402,16000000.0
2009-01-13 18:23:00,49.393,49.414,49.393,49.411,16000000.0
2009-01-13 18:24:00,49.388,49.407,49.388,49.402,12800000.0
2009-01-13 18:25:00,49.427,49.433,49.404,49.404,11200000.0
2009-01-13 18:26:00,49.427,49.475,49.427,49.474,12800000.0
2009-01-13 18:27:00,49.439,49.448,49.419,49.419,14400000.0
2009-01-13 18:28:00,49.434,49.509,49.434,49.509,12800000.0
2009-01-13 18:29:00,49.52,49.544,49.52,49.544,12800000.0
2009-01-13 18:30:00,49.52,49.52,49.508,49.517,11200000.0
2009-01-13 18:31:00,49.524,49.537,49.518,49.537,12800000.0
2009-01-13 18:32:00,49.562,49.6,49.562,49.6,11200000.0
2009-01-13 18:33:00,49.606,49.606,49.586,49.591,11200000.0
2009-01-13 18:34:00,49.599,49.599,49.554,49.571,12600000.0
2009-01-13 18:35:00,49.535,49.559,49.535,49.554,12800000.0
2009-01-13 18:36:00,49.553,49.586,49.553,49.578,12800000.0
2009-01-13 18:37:00,49.583,49.607,49.583,49.607,18000000.0
2009-01-13 18:38:00,49.605,49.608,49.585,49.585,11200000.0
2009-01-13 18:39:00,49.584,49.59,49.557,49.557,16000000.0
2009-01-13 18:40:00,49.581,49.6,49.581,49.6,12800000.0
2009-01-13 18:41:00,49.576,49.576,49.569,49.572,14400000.0
2009-01-13 18:42:00,49.556,49.577,49.556,49.577,11200000.0
2009-01-13 18:43:00,49.567,49.569,49.563,49.565,12800000.0
2009-01-13 18:44:00,49.572,49.572,49.556,49.556,11200000.0
2009-01-13 18:45:00,49.544,49.544,49.503,49.503,11200000.0
2009-01-13 18:46:00,49.503,49.506,49.502,49.502,11200000.0
2009-01-13 18:47:00,49.501,49.508,49.49,49.49,12800000.0
2009-01-13 18:48:00,49.507,49.511,49.504,49.506,12800000.0
2009-01-13 18:49:00,49.504,49.507,49.491,49.491,12800000.0
2009-01-13 18:50:00,49.489,49.491,49.439,49.439,17600000.0
2009-01-13 18:51:00,49.425,49.457,49.425,49.457,12800000.0
2009-01-13 18:52:00,49.467,49.467,49.458,49.459,12800000.0
2009-01-13 18:53:00,49.45,49.45,49.436,49.446,12800000.0
2009-01-13 18:54:00,49.437,49.444,49.434,49.434,11200000.0
2009-01-13 18:55:00,49.431,49.433,49.426,49.429,11200000.0
2009-01-13 18:56:00,49.425,49.448,49.418,49.448,16000000.0
2009-01-13 18:57:00,49.427,49.427,49.377,49.382,11200000.0
2009-01-13 18:58:00,49.376,49.436,49.369,49.436,11200000.0
2009-01-13 18:59:00,49.448,49.456,49.448,49.456,18400000.0
2009-01-13 19:00:00,49.442,49.468,49.442,49.468,12800000.0
2009-01-13 19:01:00,49.451,49.461,49.448,49.448,12800000.0
2009-01-13 19:02:00,49.448,49.456,49.448,49.451,11200000.0
2009-01-13 19:03:00,49.462,49.476,49.46,49.476,12800000.0
2009-01-13 19:04:00,49.432,49.447,49.428,49.441,16000000.0
2009-01-13 19:05:00,49.429,49.45,49.429,49.449,14400000.0
2009-01-13 19:06:00,49.45,49.482,49.45,49.482,16000000.0
2009-01-13 19:07:00,49.484,49.484,49.465,49.473,11200000.0
2009-01-13 19:08:00,49.483,49.506,49.473,49.473,18000000.0
2009-01-13 19:09:00,49.473,49.498,49.473,49.484,12800000.0
2009-01-13 19:10:00,49.476,49.476,49.45,49.471,17600000.0
2009-01-13 19:11:00,49.465,49.475,49.463,49.475,12800000.0
2009-01-13 19:12:00,49.468,49.471,49.457,49.471,11200000.0
2009-01-13 19:13:00,49.462,49.462,49.439,49.439,11200000.0
2009-01-13 19:14:00,49.452,49.479,49.452,49.455,16000000.0
2009-01-13 19:15:00,49.449,49.456,49.448,49.452,12800000.0
2009-01-13 19:16:00,49.437,49.443,49.431,49.441,12800000.0
2009-01-13 19:17:00,49.446,49.446,49.436,49.438,12800000.0
2009-01-13 19:18:00,49.435,49.441,49.432,49.432,17600000.0
2009-01-13 19:19:00,49.446,49.451,49.44,49.443,16000000.0
2009-01-13 19:20:00,49.436,49.436,49.406,49.406,16000000.0
2009-01-13 19:21:00,49.416,49.45,49.413,49.45,16000000.0
2009-01-13 19:22:00,49.458,49.465,49.453,49.457,11200000.0
2009-01-13 19:23:00,49.459,49.48,49.451,49.474,17600000.0
2009-01-13 19:24:00,49.461,49.466,49.454,49.461,17600000.0
2009-01-13 19:25:00,49.453,49.477,49.453,49.474,17600000.0
2009-01-13 19:26:00,49.486,49.509,49.486,49.509,11200000.0
2009-01-13 19:27:00,49.523,49.539,49.516,49.516,11200000.0
2009-01-13 19:28:00,49.519,49.547,49.519,49.547,12800000.0
2009-01-13 19:29:00,49.553,49.571,49.553,49.571,11200000.0
2009-01-13 19:30:00,49.591,49.616,49.591,49.616,14400000.0
2009-01-13 19:31:00,49.572,49.608,49.572,49.608,17600000.0
2009-01-13 19:32:00,49.593,49.602,49.579,49.579,12800000.0
2009-01-13 19:33:00,49.582,49.603,49.582,49.599,12800000.0
2009-01-13 19:34:00,49.603,49.616,49.603,49.611,12800000.0
2009-01-13 19:35:00,49.606,49.612,49.596,49.596,17600000.0
2009-01-13 19:36:00,49.6,49.611,49.6,49.601,11200000.0
2009-01-13 19:37:00,49.592,49.604,49.592,49.602,11200000.0
2009-01-13 19:38:00,49.592,49.616,49.592,49.616,9600000.0
2009-01-13 19:39:00,49.609,49.611,49.606,49.611,11200000.0
2009-01-13 19:40:00,49.586,49.608,49.581,49.608,14400000.0
2009-01-13 19:41:00,49.61,49.625,49.61,49.625,12800000.0
2009-01-13 19:42:00,49.622,49.622,49.61,49.62,12800000.0
2009-01-13 19:43:00,49.616,49.625,49.614,49.625,11200000.0
2009-01-13 19:44:00,49.624,49.626,49.604,49.614,16000000.0
2009-01-13 19:45:00,49.609,49.622,49.604,49.622,11200000.0
2009-01-13 19:46:00,49.619,49.624,49.61,49.611,11200000.0
2009-01-13 19:47:00,49.603,49.613,49.582,49.582,16000000.0
2009-01-13 19:48:00,49.587,49.599,49.58,49.599,11200000.0
2009-01-13 19:49:00,49.607,49.615,49.597,49.597,12800000.0
2009-01-13 19:50:00,49.61,49.614,49.599,49.599,12800000.0
2009-01-13 19:51:00,49.602,49.603,49.58,49.589,12800000.0
2009-01-13 19:52:00,49.59,49.592,49.583,49.592,11200000.0
2009-01-13 19:53:00,49.589,49.594,49.58,49.588,17600000.0
2009-01-13 19:54:00,49.581,49.584,49.575,49.583,14400000.0
2009-01-13 19:55:00,49.595,49.609,49.591,49.595,11200000.0
2009-01-13 19:56:00,49.589,49.589,49.574,49.574,11200000.0
2009-01-13 19:57:00,49.571,49.584,49.566,49.584,12800000.0
2009-01-13 19:58:00,49.579,49.579,49.562,49.562,14800000.0
2009-01-13 19:59:00,49.566,49.613,49.566,49.613,14400000.0
2009-01-13 20:00:00,49.589,49.591,49.582,49.583,12800000.0
2009-01-13 20:01:00,49.587,49.587,49.57,49.57,11200000.0
2009-01-13 20:02:00,49.556,49.566,49.556,49.557,11200000.0
2009-01-13 20:03:00,49.55,49.56,49.55,49.555,16000000.0
2009-01-13 20:04:00,49.547,49.547,49.52,49.534,12800000.0
2009-01-13 20:05:00,49.539,49.539,49.522,49.527,12800000.0
2009-01-13 20:06:00,49.534,49.534,49.524,49.528,12800000.0
2009-01-13 20:07:00,49.534,49.556,49.534,49.55,16000000.0
2009-01-13 20:08:00,49.55,49.553,49.54,49.544,12800000.0
2009-01-13 20:09:00,49.539,49.539,49.522,49.528,16000000.0
2009-01-13 20:10:00,49.512,49.524,49.51,49.524,17600000.0
2009-01-13 20:11:00,49.522,49.532,49.522,49.532,14400000.0
2009-01-13 20:12:00,49.546,49.563,49.546,49.561,14400000.0
2009-01-13 20:13:00,49.573,49.583,49.571,49.577,11200000.0
2009-01-13 20:14:00,49.573,49.58,49.565,49.58,8000000.0
2009-01-13 20:15:00,49.578,49.578,49.557,49.557,11200000.0
2009-01-13 20:16:00,49.541,49.553,49.541,49.55,12800000.0
2009-01-13 20:17:00,49.545,49.547,49.541,49.544,12800000.0
2009-01-13 20:18:00,49.518,49.518,49.505,49.518,12800000.0
2009-01-13 20:19:00,49.46,49.46,49.384,49.384,11200000.0
2009-01-13 20:20:00,49.39,49.39,49.355,49.355,11200000.0
2009-01-13 20:21:00,49.321,49.327,49.31,49.317,11200000.0
2009-01-13 20:22:00,49.315,49.329,49.314,49.315,11200000.0
2009-01-13 20:23:00,49.303,49.31,49.297,49.31,16000000.0
2009-01-13 20:24:00,49.314,49.319,49.298,49.298,16000000.0
2009-01-13 20:25:00,49.289,49.289,49.224,49.239,12800000.0
2009-01-13 20:26:00,49.246,49.246,49.212,49.212,9600000.0
2009-01-13 20:27:00,49.17,49.17,49.137,49.137,12800000.0
2009-01-13 20:28:00,49.125,49.125,49.104,49.104,17600000.0
2009-01-13 20:29:00,49.099,49.099,49.066,49.066,12800000.0
2009-01-13 20:30:00,49.017,49.033,49.017,49.025,14400000.0
2009-01-13 20:31:00,49.025,49.05,49.025,49.05,14400000.0
2009-01-13 20:32:00,49.047,49.049,49.032,49.045,12800000.0
2009-01-13 20:33:00,49.049,49.057,49.036,49.05,16000000.0
2009-01-13 20:34:00,49.037,49.039,49.018,49.036,16000000.0
2009-01-13 20:35:00,49.055,49.074,49.055,49.072,16000000.0
2009-01-13 20:36:00,49.081,49.101,49.081,49.101,11200000.0
2009-01-13 20:37:00,49.111,49.119,49.101,49.119,17600000.0
2009-01-13 20:38:00,49.124,49.134,49.124,49.133,12800000.0
2009-01-13 20:39:00,49.131,49.131,49.105,49.105,15800000.0
2009-01-13 20:40:00,49.105,49.115,49.101,49.112,12800000.0
2009-01-13 20:41:00,49.098,49.098,49.005,49.005,14400000.0
2009-01-13 20:42:00,48.987,48.987,48.974,48.977,12800000.0
2009-01-13 20:43:00,48.933,48.933,48.898,48.9,17600000.0
2009-01-13 20:44:00,48.891,48.92,48.889,48.92,11200000.0
2009-01-13 20:45:00,48.928,48.933,48.912,48.924,11200000.0
2009-01-13 20:46:00,48.926,48.944,48.926,48.94,12800000.0
2009-01-13 20:47:00,48.955,48.955,48.92,48.92,11200000.0
2009-01-13 20:48:00,48.916,48.937,48.912,48.913,12800000.0
2009-01-13 20:49:00,48.895,48.895,48.884,48.884,11200000.0
2009-01-13 20:50:00,48.875,48.877,48.865,48.877,12800000.0
2009-01-13 20:51:00,48.864,48.879,48.855,48.879,11200000.0
2009-01-13 20:52:00,48.852,48.852,48.83,48.83,11200000.0
2009-01-13 20:53:00,48.822,48.826,48.812,48.826,12800000.0
2009-01-13 20:54:00,48.839,48.839,48.827,48.827,11200000.0
2009-01-13 20:55:00,48.824,48.826,48.819,48.822,12800000.0
2009-01-13 20:56:00,48.798,48.798,48.752,48.752,12800000.0
2009-01-13 20:57:00,48.721,48.724,48.679,48.679,11200000.0
2009-01-13 20:58:00,48.66,48.66,48.59,48.59,17600000.0
2009-01-13 20:59:00,48.582,48.632,48.517,48.632,14400000.0
2009-01-13 21:00:00,48.647,48.681,48.641,48.681,12800000.0
2009-01-13 21:01:00,48.694,48.694,48.668,48.668,17600000.0
2009-01-13 21:02:00,48.67,48.676,48.663,48.671,11200000.0
2009-01-13 21:03:00,48.675,48.675,48.664,48.672,12800000.0
2009-01-13 21:04:00,48.676,48.698,48.669,48.698,11200000.0
2009-01-13 21:05:00,48.707,48.716,48.688,48.716,14400000.0
2009-01-13 21:06:00,48.782,48.809,48.782,48.808,17600000.0
2009-01-13 21:07:00,48.82,48.841,48.82,48.841,12800000.0
2009-01-13 21:08:00,48.839,48.856,48.835,48.848,12800000.0
2009-01-13 21:09:00,48.844,48.853,48.839,48.839,12800000.0
2009-01-13 21:10:00,48.814,48.814,48.754,48.764,12800000.0
2009-01-13 21:11:00,48.79,48.796,48.779,48.782,13200000.0
2009-01-13 21:12:00,48.788,48.812,48.788,48.812,12800000.0
2009-01-13 21:13:00,48.828,48.839,48.827,48.839,11200000.0
2009-01-13 21:14:00,48.837,48.843,48.83,48.83,17000000.0
2009-01-13 21:15:00,48.85,48.854,48.836,48.845,17600000.0
2009-01-13 21:16:00,48.85,48.85,48.829,48.839,12800000.0
2009-01-13 21:17:00,48.845,48.845,48.823,48.836,12800000.0
2009-01-13 21:18:00,48.835,48.883,48.835,48.883,12800000.0
2009-01-13 21:19:00,48.879,48.891,48.849,48.849,12800000.0
2009-01-13 21:20:00,48.814,48.843,48.814,48.843,12800000.0
2009-01-13 21:21:00,48.829,48.829,48.817,48.82,9600000.0
2009-01-13 21:22:00,48.815,48.827,48.802,48.802,12800000.0
2009-01-13 21:23:00,48.79,48.821,48.79,48.821,8000000.0
2009-01-13 21:24:00,48.804,48.804,48.785,48.796,12800000.0
2009-01-13 21:25:00,48.798,48.813,48.788,48.79,11200000.0
2009-01-13 21:26:00,48.782,48.801,48.78,48.782,17600000.0
2009-01-13 21:27:00,48.772,48.787,48.755,48.787,11200000.0
2009-01-13 21:28:00,48.791,48.791,48.751,48.751,12800000.0
2009-01-13 21:29:00,48.73,48.756,48.73,48.739,12800000.0
2009-01-13 21:30:00,48.735,48.753,48.733,48.753,12800000.0
2009-01-13 21:31:00,48.767,48.767,48.754,48.761,11200000.0
2009-01-13 21:32:00,48.768,48.77,48.754,48.755,11200000.0
2009-01-13 21:33:00,48.786,48.81,48.786,48.804,11600000.0
2009-01-13 21:34:00,48.814,48.842,48.814,48.841,11200000.0
2009-01-13 21:35:00,48.859,48.862,48.852,48.859,11200000.0
2009-01-13 21:36:00,48.865,48.89,48.865,48.89,18000000.0
2009-01-13 21:37:00,48.887,48.887,48.871,48.885,12800000.0
2009-01-13 21:38:00,48.89,48.904,48.89,48.899,12800000.0
2009-01-13 21:39:00,48.901,48.913,48.898,48.913,12800000.0
2009-01-13 21:40:00,48.926,48.939,48.926,48.939,9600000.0
2009-01-13 21:41:00,48.95,49.034,48.936,49.034,14400000.0
2009-01-13 21:42:00,49.02,49.02,48.965,48.965,9600000.0
2009-01-13 21:43:00,48.942,48.955,48.942,48.955,17600000.0
2009-01-13 21:44:00,48.944,48.979,48.944,48.975,17600000.0
2009-01-13 21:45:00,49.006,49.016,48.998,49.01,14400000.0
2009-01-13 21:46:00,49.03,49.049,49.027,49.045,9600000.0
2009-01-13 21:47:00,49.058,49.104,49.058,49.104,12800000.0
2009-01-13 21:48:00,49.137,49.137,49.093,49.093,17600000.0
2009-01-13 21:49:00,49.101,49.101,49.082,49.082,14400000.0
2009-01-13 21:50:00,49.043,49.043,49.032,49.041,11200000.0
2009-01-13 21:51:00,49.041,49.041,48.945,49.031,12200000.0
2009-01-13 21:52:00,49.051,49.051,49.037,49.042,12800000.0
2009-01-13 21:53:00,49.036,49.037,49.028,49.028,17600000.0
2009-01-13 21:54:00,49.031,49.031,49.013,49.013,14400000.0
2009-01-13 21:55:00,49.014,49.023,49.014,49.017,11200000.0
2009-01-13 21:56:00,49.032,49.036,49.031,49.031,12800000.0
2009-01-13 21:57:00,49.031,49.05,49.031,49.05,12800000.0
2009-01-13 21:58:00,49.052,49.056,49.034,49.034,16000000.0
2009-01-13 21:59:00,49.038,49.054,49.038,49.04,14400000.0
2009-01-13 22:00:00,49.042,49.044,49.024,49.024,12800000.0
2009-01-13 22:01:00,49.014,49.02,49.012,49.015,12800000.0
2009-01-13 22:02:00,48.995,48.995,48.983,48.984,12800000.0
2009-01-13 22:03:00,48.974,49.005,48.965,49.005,11200000.0
2009-01-13 22:04:00,48.947,49.01,48.947,48.998,11200000.0
2009-01-13 22:05:00,48.983,48.983,48.951,48.951,12800000.0
2009-01-13 22:06:00,48.89,48.907,48.89,48.902,17600000.0
2009-01-13 22:07:00,48.896,48.898,48.884,48.893,12800000.0
2009-01-13 22:08:00,48.899,48.899,48.873,48.874,11200000.0
2009-01-13 22:09:00,48.821,48.835,48.82,48.82,11200000.0
2009-01-13 22:10:00,48.816,48.823,48.813,48.813,17600000.0
2009-01-13 22:11:00,48.817,48.858,48.817,48.853,14400000.0
2009-01-13 22:12:00,48.852,48.852,48.821,48.833,11200000.0
2009-01-13 22:13:00,48.834,48.836,48.818,48.818,16000000.0
2009-01-13 22:14:00,48.821,48.826,48.817,48.826,16000000.0
2009-01-13 22:15:00,48.828,48.828,48.807,48.812,12800000.0
2009-01-13 22:16:00,48.812,48.812,48.798,48.8,12800000.0
2009-01-13 22:17:00,48.786,48.796,48.78,48.78,11200000.0
2009-01-13 22:18:00,48.783,48.801,48.782,48.801,12800000.0
2009-01-13 22:19:00,48.798,48.81,48.794,48.794,14400000.0
2009-01-13 22:20:00,48.787,48.791,48.779,48.783,11200000.0
2009-01-13 22:21:00,48.767,48.782,48.762,48.782,12800000.0
2009-01-13 22:22:00,48.792,48.812,48.792,48.812,11200000.0
2009-01-13 22:23:00,48.815,48.823,48.812,48.812,12800000.0
2009-01-13 22:24:00,48.811,48.816,48.806,48.809,12800000.0
2009-01-13 22:25:00,48.828,48.828,48.814,48.816,17600000.0
2009-01-13 22:26:00,48.822,48.852,48.822,48.852,11200000.0
2009-01-13 22:27:00,48.852,48.877,48.852,48.867,9600000.0
2009-01-13 22:28:00,48.861,48.861,48.852,48.854,17600000.0
2009-01-13 22:29:00,48.861,48.894,48.861,48.894,14400000.0
2009-01-13 22:30:00,48.886,48.886,48.853,48.853,12800000.0
2009-01-13 22:31:00,48.849,48.857,48.834,48.834,11200000.0
2009-01-13 22:32:00,48.811,48.837,48.81,48.829,12800000.0
2009-01-13 22:33:00,48.847,48.848,48.833,48.848,12800000.0
2009-01-13 22:34:00,48.846,48.846,48.81,48.81,12800000.0
2009-01-13 22:35:00,48.845,48.871,48.838,48.871,12800000.0
2009-01-13 22:36:00,48.872,48.876,48.86,48.875,12800000.0
2009-01-13 22:37:00,48.88,48.88,48.864,48.878,16000000.0
2009-01-13 22:38:00,48.891,48.914,48.886,48.914,17600000.0
2009-01-13 22:39:00,48.952,48.962,48.905,48.962,11200000.0
2009-01-13 22:40:00,48.945,48.949,48.939,48.939,16000000.0
2009-01-13 22:41:00,48.954,48.98,48.954,48.98,12800000.0
2009-01-13 22:42:00,48.984,49.043,48.984,49.043,11200000.0
2009-01-13 22:43:00,49.05,49.055,49.033,49.033,11200000.0
2009-01-13 22:44:00,49.025,49.044,49.016,49.033,16400000.0
2009-01-13 22:45:00,49.019,49.023,49.015,49.023,12800000.0
2009-01-13 22:46:00,49.041,49.052,49.041,49.052,12800000.0
2009-01-13 22:47:00,49.038,49.071,49.037,49.043,12800000.0
2009-01-13 22:48:00,49.026,49.033,49.015,49.015,12800000.0
2009-01-13 22:49:00,49.021,49.046,49.021,49.046,11200000.0
2009-01-13 22:50:00,49.054,49.109,49.054,49.109,9600000.0
2009-01-13 22:51:00,49.111,49.111,49.103,49.111,12800000.0
2009-01-13 22:52:00,49.088,49.094,49.07,49.086,14400000.0
2009-01-13 22:53:00,49.093,49.094,49.077,49.083,11200000.0
2009-01-13 22:54:00,49.083,49.089,49.077,49.077,11200000.0
2009-01-13 22:55:00,49.077,49.106,49.077,49.106,12800000.0
2009-01-13 22:56:00,49.118,49.118,49.065,49.065,13200000.0
2009-01-13 22:57:00,49.066,49.086,49.066,49.081,11200000.0
2009-01-13 22:58:00,49.075,49.1,49.054,49.1,14400000.0
2009-01-13 22:59:00,49.116,49.124,49.089,49.108,11200000.0
2009-01-13 23:00:00,49.131,49.131,49.081,49.081,12800000.0
2009-01-13 23:01:00,49.048,49.067,49.048,49.063,11200000.0
2009-01-13 23:02:00,49.069,49.082,49.069,49.08,12800000.0
2009-01-13 23:03:00,49.075,49.101,49.073,49.088,17600000.0
2009-01-13 23:04:00,49.086,49.086,49.075,49.081,11200000.0
2009-01-13 23:05:00,49.075,49.089,49.058,49.089,11200000.0
2009-01-13 23:06:00,49.071,49.075,49.063,49.063,17600000.0
2009-01-13 23:07:00,49.068,49.094,49.068,49.07,12800000.0
2009-01-13 23:08:00,49.08,49.128,49.08,49.128,11200000.0
2009-01-13 23:09:00,49.095,49.115,49.089,49.115,11200000.0
2009-01-13 23:10:00,49.104,49.104,49.097,49.098,8000000.0
2009-01-13 23:11:00,49.08,49.096,49.078,49.096,17600000.0
2009-01-13 23:12:00,49.101,49.134,49.101,49.134,14400000.0
2009-01-13 23:13:00,49.147,49.154,49.147,49.148,14400000.0
2009-01-13 23:14:00,49.138,49.138,49.13,49.131,17600000.0
2009-01-13 23:15:00,49.15,49.204,49.15,49.204,12800000.0
2009-01-13 23:16:00,49.2,49.2,49.18,49.193,12800000.0
2009-01-13 23:17:00,49.191,49.2,49.186,49.2,17600000.0
2009-01-13 23:18:00,49.201,49.201,49.19,49.196,12800000.0
2009-01-13 23:19:00,49.182,49.191,49.18,49.181,12800000.0
2009-01-13 23:20:00,49.187,49.203,49.181,49.195,12800000.0
2009-01-13 23:21:00,49.2,49.214,49.199,49.199,12800000.0
2009-01-13 23:22:00,49.212,49.223,49.204,49.223,12800000.0
2009-01-13 23:23:00,49.256,49.259,49.245,49.245,11200000.0
2009-01-13 23:24:00,49.252,49.257,49.252,49.254,12800000.0
2009-01-13 23:25:00,49.253,49.27,49.171,49.27,11200000.0
2009-01-13 23:26:00,49.249,49.277,49.249,49.277,16000000.0
2009-01-13 23:27:00,49.305,49.31,49.286,49.292,16000000.0
2009-01-13 23:28:00,49.275,49.279,49.265,49.279,12200000.0
2009-01-13 23:29:00,49.275,49.281,49.271,49.273,11200000.0
2009-01-13 23:30:00,49.294,49.31,49.294,49.304,12800000.0
2009-01-13 23:31:00,49.294,49.341,49.294,49.341,11200000.0
2009-01-13 23:32:00,49.355,49.366,49.349,49.366,17600000.0
2009-01-13 23:33:00,49.352,49.352,49.345,49.348,12800000.0
2009-01-13 23:34:00,49.354,49.376,49.354,49.376,14400000.0
2009-01-13 23:35:00,49.369,49.369,49.345,49.345,12800000.0
2009-01-13 23:36:00,49.33,49.331,49.316,49.322,12800000.0
2009-01-13 23:37:00,49.325,49.327,49.316,49.32,16000000.0
2009-01-13 23:38:00,49.31,49.334,49.301,49.334,11200000.0
2009-01-13 23:39:00,49.336,49.353,49.336,49.349,12800000.0
2009-01-13 23:40:00,49.334,49.352,49.327,49.352,12800000.0
2009-01-13 23:41:00,49.347,49.363,49.347,49.357,14400000.0
2009-01-13 23:42:00,49.355,49.355,49.348,49.352,14400000.0
2009-01-13 23:43:00,49.341,49.356,49.331,49.356,11200000.0
2009-01-13 23:44:00,49.358,49.358,49.342,49.347,12800000.0
2009-01-13 23:45:00,49.34,49.37,49.34,49.37,16000000.0
2009-01-13 23:46:00,49.401,49.449,49.401,49.449,11200000.0
2009-01-13 23:47:00,49.442,49.447,49.437,49.437,13200000.0
2009-01-13 23:48:00,49.423,49.441,49.423,49.437,12800000.0
2009-01-13 23:49:00,49.456,49.459,49.431,49.459,17600000.0
2009-01-13 23:50:00,49.442,49.445,49.439,49.439,11200000.0
2009-01-13 23:51:00,49.437,49.437,49.426,49.426,12800000.0
2009-01-13 23:52:00,49.419,49.44,49.415,49.44,14400000.0
2009-01-13 23:53:00,49.439,49.444,49.427,49.436,14400000.0
2009-01-13 23:54:00,49.416,49.444,49.416,49.425,11200000.0
2009-01-13 23:55:00,49.431,49.431,49.413,49.415,12800000.0
2009-01-13 23:56:00,49.416,49.417,49.405,49.405,12800000.0
2009-01-13 23:57:00,49.408,49.408,49.384,49.386,12800000.0
2009-01-13 23:58:00,49.403,49.403,49.394,49.396,11200000.0
2009-01-13 23:59:00,49.391,49.4,49.381,49.393,14400000.0
2009-01-14 00:00:00,49.396,49.396,49.383,49.395,12800000.0
2009-01-14 00:01:00,49.38,49.399,49.377,49.394,11200000.0
2009-01-14 00:02:00,49.392,49.407,49.392,49.407,12800000.0
2009-01-14 00:03:00,49.416,49.416,49.402,49.409,11200000.0
2009-01-14 00:04:00,49.407,49.407,49.396,49.404,14400000.0
2009-01-14 00:05:00,49.41,49.413,49.396,49.411,12800000.0
2009-01-14 00:06:00,49.415,49.415,49.4,49.411,11200000.0
2009-01-14 00:07:00,49.399,49.424,49.399,49.424,16000000.0
2009-01-14 00:08:00,49.432,49.433,49.424,49.424,12800000.0
2009-01-14 00:09:00,49.444,49.448,49.437,49.445,12800000.0
2009-01-14 00:10:00,49.459,49.46,49.45,49.454,12800000.0
2009-01-14 00:11:00,49.449,49.449,49.445,49.445,11200000.0
2009-01-14 00:12:00,49.441,49.445,49.436,49.445,11200000.0
2009-01-14 00:13:00,49.443,49.443,49.418,49.426,12800000.0
2009-01-14 00:14:00,49.442,49.444,49.436,49.436,11200000.0
2009-01-14 00:15:00,49.437,49.437,49.433,49.433,11200000.0
2009-01-14 00:16:00,49.437,49.449,49.434,49.449,11200000.0
2009-01-14 00:17:00,49.457,49.465,49.452,49.461,12800000.0
2009-01-14 00:18:00,49.458,49.458,49.447,49.45,11200000.0
2009-01-14 00:19:00,49.441,49.458,49.441,49.458,11200000.0
2009-01-14 00:20:00,49.422,49.454,49.383,49.434,14400000.0
2009-01-14 00:21:00,49.453,49.456,49.449,49.451,11200000.0
2009-01-14 00:22:00,49.436,49.454,49.435,49.454,17600000.0
2009-01-14 00:23:00,49.444,49.458,49.438,49.457,12800000.0
2009-01-14 00:24:00,49.475,49.479,49.465,49.479,17600000.0
2009-01-14 00:25:00,49.483,49.483,49.458,49.461,11200000.0
2009-01-14 00:26:00,49.456,49.466,49.456,49.462,11200000.0
2009-01-14 00:27:00,49.466,49.466,49.461,49.466,12800000.0
2009-01-14 00:28:00,49.459,49.459,49.441,49.441,12800000.0
2009-01-14 00:29:00,49.425,49.425,49.42,49.421,14400000.0
2009-01-14 00:30:00,49.411,49.421,49.405,49.405,12800000.0
2009-01-14 00:31:00,49.416,49.419,49.411,49.417,12800000.0
2009-01-14 00:32:00,49.417,49.426,49.415,49.426,14400000.0
2009-01-14 00:33:00,49.431,49.431,49.414,49.421,11200000.0
2009-01-14 00:34:00,49.41,49.418,49.409,49.411,17600000.0
2009-01-14 00:35:00,49.416,49.434,49.416,49.434,11200000.0
2009-01-14 00:36:00,49.443,49.446,49.443,49.444,12800000.0
2009-01-14 00:37:00,49.448,49.448,49.44,49.442,14400000.0
2009-01-14 00:38:00,49.445,49.446,49.43,49.443,14400000.0
2009-01-14 00:39:00,49.438,49.438,49.431,49.431,11200000.0
2009-01-14 00:40:00,49.411,49.44,49.411,49.44,12800000.0
2009-01-14 00:41:00,49.418,49.435,49.418,49.423,11200000.0
2009-01-14 00:42:00,49.419,49.419,49.401,49.411,11200000.0
2009-01-14 00:43:00,49.411,49.418,49.411,49.415,12800000.0
2009-01-14 00:44:00,49.405,49.428,49.405,49.428,9600000.0
2009-01-14 00:45:00,49.404,49.418,49.403,49.418,16000000.0
2009-01-14 00:46:00,49.418,49.421,49.412,49.412,16000000.0
2009-01-14 00:47:00,49.411,49.428,49.411,49.428,11200000.0
2009-01-14 00:48:00,49.432,49.44,49.431,49.44,11200000.0
2009-01-14 00:49:00,49.456,49.473,49.444,49.473,16000000.0
2009-01-14 00:50:00,49.485,49.485,49.478,49.479,11200000.0
2009-01-14 00:51:00,49.472,49.472,49.458,49.465,11200000.0
2009-01-14 00:52:00,49.436,49.464,49.436,49.464,12800000.0
2009-01-14 00:53:00,49.458,49.477,49.458,49.47,16400000.0
2009-01-14 00:54:00,49.468,49.477,49.463,49.469,16000000.0
2009-01-14 00:55:00,49.476,49.481,49.47,49.475,11200000.0
2009-01-14 00:56:00,49.472,49.479,49.469,49.477,14400000.0
2009-01-14 00:57:00,49.471,49.474,49.446,49.446,17600000.0
2009-01-14 00:58:00,49.475,49.476,49.461,49.472,11200000.0
2009-01-14 00:59:00,49.472,49.472,49.459,49.465,12800000.0
2009-01-14 01:00:00,49.464,49.474,49.464,49.474,11200000.0
2009-01-14 01:01:00,49.406,49.474,49.406,49.46,11200000.0
2009-01-14 01:02:00,49.44,49.44,49.415,49.423,11200000.0
2009-01-14 01:03:00,49.417,49.417,49.397,49.397,11200000.0
2009-01-14 01:04:00,49.409,49.415,49.409,49.414,11200000.0
2009-01-14 01:05:00,49.406,49.426,49.406,49.426,12800000.0
2009-01-14 01:06:00,49.411,49.423,49.411,49.423,11200000.0
2009-01-14 01:07:00,49.426,49.428,49.423,49.427,11200000.0
2009-01-14 01:08:00,49.428,49.428,49.41,49.418,11200000.0
2009-01-14 01:09:00,49.418,49.418,49.392,49.408,13200000.0
2009-01-14 01:10:00,49.419,49.427,49.418,49.421,17600000.0
2009-01-14 01:11:00,49.333,49.422,49.333,49.412,11200000.0
2009-01-14 01:12:00,49.412,49.415,49.403,49.415,12800000.0
2009-01-14 01:13:00,49.431,49.432,49.423,49.426,11200000.0
2009-01-14 01:14:00,49.434,49.44,49.434,49.44,11200000.0
2009-01-14 01:15:00,49.433,49.443,49.431,49.443,11200000.0
2009-01-14 01:16:00,49.427,49.449,49.427,49.441,11200000.0
2009-01-14 01:17:00,49.452,49.452,49.436,49.447,11200000.0
2009-01-14 01:18:00,49.45,49.45,49.445,49.449,11200000.0
2009-01-14 01:19:00,49.44,49.441,49.41,49.41,16000000.0
2009-01-14 01:20:00,49.443,49.448,49.438,49.44,16000000.0
2009-01-14 01:21:00,49.427,49.435,49.398,49.399,17600000.0
2009-01-14 01:22:00,49.39,49.401,49.39,49.395,12800000.0
2009-01-14 01:23:00,49.387,49.387,49.372,49.372,12800000.0
2009-01-14 01:24:00,49.384,49.395,49.384,49.394,13200000.0
2009-01-14 01:25:00,49.4,49.414,49.4,49.414,14400000.0
2009-01-14 01:26:00,49.425,49.425,49.398,49.401,11200000.0
2009-01-14 01:27:00,49.388,49.396,49.386,49.387,11200000.0
2009-01-14 01:28:00,49.384,49.39,49.381,49.39,12800000.0
2009-01-14 01:29:00,49.396,49.416,49.394,49.416,12800000.0
2009-01-14 01:30:00,49.43,49.43,49.392,49.392,11200000.0
2009-01-14 01:31:00,49.392,49.392,49.379,49.381,12800000.0
2009-01-14 01:32:00,49.376,49.376,49.37,49.37,11200000.0
2009-01-14 01:33:00,49.356,49.367,49.356,49.361,12800000.0
2009-01-14 01:34:00,49.352,49.363,49.352,49.356,17000000.0
2009-01-14 01:35:00,49.355,49.358,49.347,49.358,11200000.0
2009-01-14 01:36:00,49.363,49.367,49.357,49.358,13200000.0
2009-01-14 01:37:00,49.358,49.358,49.344,49.347,14400000.0
2009-01-14 01:38:00,49.345,49.345,49.323,49.328,17600000.0
2009-01-14 01:39:00,49.332,49.351,49.255,49.351,12800000.0
2009-01-14 01:40:00,49.364,49.364,49.348,49.348,12800000.0
2009-01-14 01:41:00,49.342,49.342,49.267,49.267,12800000.0
2009-01-14 01:42:00,49.277,49.3,49.276,49.3,9600000.0
2009-01-14 01:43:00,49.311,49.323,49.311,49.323,11200000.0
2009-01-14 01:44:00,49.343,49.353,49.339,49.348,11200000.0
2009-01-14 01:45:00,49.348,49.348,49.335,49.336,11200000.0
2009-01-14 01:46:00,49.328,49.336,49.325,49.325,11200000.0
2009-01-14 01:47:00,49.299,49.299,49.256,49.265,17600000.0
2009-01-14 01:48:00,49.278,49.289,49.272,49.282,12800000.0
2009-01-14 01:49:00,49.256,49.285,49.256,49.284,16000000.0
2009-01-14 01:50:00,49.297,49.3,49.287,49.3,16000000.0
2009-01-14 01:51:00,49.281,49.293,49.269,49.293,17600000.0
2009-01-14 01:52:00,49.306,49.321,49.306,49.321,12800000.0
2009-01-14 01:53:00,49.324,49.339,49.324,49.339,14400000.0
2009-01-14 01:54:00,49.337,49.337,49.327,49.336,12800000.0
2009-01-14 01:55:00,49.335,49.352,49.335,49.352,11200000.0
2009-01-14 01:56:00,49.359,49.367,49.356,49.359,16000000.0
2009-01-14 01:57:00,49.367,49.375,49.366,49.366,11200000.0
2009-01-14 01:58:00,49.373,49.377,49.365,49.368,17600000.0
2009-01-14 01:59:00,49.362,49.362,49.354,49.357,11200000.0
2009-01-14 02:00:00,49.349,49.361,49.347,49.361,11200000.0
2009-01-14 02:01:00,49.369,49.371,49.361,49.362,11200000.0
2009-01-14 02:02:00,49.362,49.39,49.362,49.39,19200000.0
2009-01-14 02:03:00,49.404,49.418,49.404,49.418,12800000.0
2009-01-14 02:04:00,49.408,49.408,49.393,49.393,11200000.0
2009-01-14 02:05:00,49.386,49.398,49.381,49.398,12800000.0
2009-01-14 02:06:00,49.414,49.425,49.413,49.413,17600000.0
2009-01-14 02:07:00,49.425,49.434,49.425,49.433,20800000.0
2009-01-14 02:08:00,49.433,49.438,49.43,49.43,17600000.0
2009-01-14 02:09:00,49.425,49.425,49.418,49.425,14400000.0
2009-01-14 02:10:00,49.417,49.417,49.388,49.388,12800000.0
2009-01-14 02:11:00,49.401,49.414,49.395,49.406,13200000.0
2009-01-14 02:12:00,49.384,49.404,49.384,49.403,11200000.0
2009-01-14 02:13:00,49.409,49.415,49.395,49.395,16400000.0
2009-01-14 02:14:00,49.402,49.404,49.387,49.404,12800000.0
2009-01-14 02:15:00,49.391,49.391,49.374,49.383,11200000.0
2009-01-14 02:16:00,49.379,49.379,49.369,49.376,8000000.0
2009-01-14 02:17:00,49.378,49.385,49.374,49.38,11600000.0
2009-01-14 02:18:00,49.379,49.379,49.363,49.365,12800000.0
2009-01-14 02:19:00,49.35,49.362,49.334,49.334,9600000.0
2009-01-14 02:20:00,49.332,49.358,49.332,49.358,14400000.0
2009-01-14 02:21:00,49.357,49.375,49.352,49.375,17600000.0
2009-01-14 02:22:00,49.371,49.382,49.369,49.371,16000000.0
2009-01-14 02:23:00,49.36,49.365,49.356,49.362,11600000.0
2009-01-14 02:24:00,49.359,49.359,49.347,49.35,12800000.0
2009-01-14 02:25:00,49.339,49.339,49.315,49.315,24000000.0
2009-01-14 02:26:00,49.308,49.336,49.308,49.336,11200000.0
2009-01-14 02:27:00,49.348,49.361,49.348,49.361,12800000.0
2009-01-14 02:28:00,49.37,49.378,49.364,49.364,16000000.0
2009-01-14 02:29:00,49.397,49.408,49.397,49.398,11200000.0
2009-01-14 02:30:00,49.385,49.391,49.38,49.38,15400000.0
2009-01-14 02:31:00,49.363,49.365,49.327,49.327,14400000.0
2009-01-14 02:32:00,49.308,49.313,49.3,49.3,16000000.0
2009-01-14 02:33:00,49.29,49.309,49.29,49.305,11200000.0
2009-01-14 02:34:00,49.315,49.32,49.313,49.32,11200000.0
2009-01-14 02:35:00,49.31,49.319,49.306,49.306,12800000.0
2009-01-14 02:36:00,49.287,49.287,49.267,49.283,16000000.0
2009-01-14 02:37:00,49.282,49.286,49.275,49.281,12800000.0
2009-01-14 02:38:00,49.292,49.297,49.278,49.278,11200000.0
2009-01-14 02:39:00,49.293,49.297,49.289,49.294,19200000.0
2009-01-14 02:40:00,49.286,49.288,49.282,49.282,11200000.0
2009-01-14 02:41:00,49.283,49.295,49.277,49.295,13200000.0
2009-01-14 02:42:00,49.267,49.267,49.205,49.205,12800000.0
2009-01-14 02:43:00,49.217,49.217,49.204,49.207,25600000.0
2009-01-14 02:44:00,49.211,49.218,49.211,49.218,17600000.0
2009-01-14 02:45:00,49.23,49.24,49.23,49.24,9600000.0
2009-01-14 02:46:00,49.236,49.252,49.236,49.249,17600000.0
2009-01-14 02:47:00,49.25,49.25,49.249,49.25,8000000.0
2009-01-14 02:48:00,49.238,49.259,49.238,49.259,11200000.0
2009-01-14 02:49:00,49.26,49.26,49.245,49.245,9600000.0
2009-01-14 02:50:00,49.267,49.304,49.266,49.304,16000000.0
2009-01-14 02:51:00,49.278,49.278,49.269,49.277,16000000.0
2009-01-14 02:52:00,49.275,49.281,49.272,49.278,11000000.0
2009-01-14 02:53:00,49.279,49.287,49.221,49.275,12800000.0
2009-01-14 02:54:00,49.268,49.274,49.258,49.258,12800000.0
2009-01-14 02:55:00,49.237,49.267,49.237,49.267,12800000.0
2009-01-14 02:56:00,49.257,49.268,49.256,49.268,22400000.0
2009-01-14 02:57:00,49.285,49.3,49.285,49.3,11200000.0
2009-01-14 02:58:00,49.298,49.298,49.284,49.295,9600000.0
2009-01-14 02:59:00,49.3,49.309,49.297,49.303,16000000.0
2009-01-14 03:00:00,49.299,49.315,49.299,49.311,11200000.0
2009-01-14 03:01:00,49.325,49.334,49.318,49.334,12200000.0
2009-01-14 03:02:00,49.342,49.37,49.342,49.37,12800000.0
2009-01-14 03:03:00,49.379,49.408,49.379,49.407,12800000.0
2009-01-14 03:04:00,49.415,49.434,49.412,49.427,28800000.0
2009-01-14 03:05:00,49.451,49.477,49.451,49.476,8000000.0
2009-01-14 03:06:00,49.486,49.506,49.486,49.496,8000000.0
2009-01-14 03:07:00,49.498,49.554,49.498,49.554,11200000.0
2009-01-14 03:08:00,49.649,49.671,49.613,49.613,17600000.0
2009-01-14 03:09:00,49.595,49.606,49.595,49.595,11200000.0
2009-01-14 03:10:00,49.588,49.588,49.568,49.578,16400000.0
2009-01-14 03:11:00,49.573,49.581,49.55,49.55,12800000.0
2009-01-14 03:12:00,49.528,49.528,49.508,49.524,12800000.0
2009-01-14 03:13:00,49.555,49.583,49.555,49.571,14400000.0
2009-01-14 03:14:00,49.573,49.586,49.571,49.586,11600000.0
2009-01-14 03:15:00,49.593,49.597,49.576,49.593,17600000.0
2009-01-14 03:16:00,49.608,49.649,49.608,49.639,11200000.0
2009-01-14 03:17:00,49.641,49.641,49.553,49.553,12800000.0
2009-01-14 03:18:00,49.559,49.575,49.559,49.574,12800000.0
2009-01-14 03:19:00,49.591,49.607,49.588,49.607,16000000.0
2009-01-14 03:20:00,49.601,49.601,49.589,49.596,12800000.0
2009-01-14 03:21:00,49.607,49.618,49.607,49.61,17600000.0
2009-01-14 03:22:00,49.628,49.652,49.628,49.652,12800000.0
2009-01-14 03:23:00,49.662,49.68,49.662,49.677,17600000.0
2009-01-14 03:24:00,49.686,49.713,49.685,49.713,28800000.0
2009-01-14 03:25:00,49.704,49.715,49.7,49.715,19200000.0
2009-01-14 03:26:00,49.703,49.726,49.697,49.726,12800000.0
2009-01-14 03:27:00,49.738,49.746,49.733,49.733,12800000.0
2009-01-14 03:28:00,49.691,49.691,49.67,49.671,11200000.0
2009-01-14 03:29:00,49.66,49.671,49.657,49.66,11200000.0
2009-01-14 03:30:00,49.648,49.653,49.647,49.653,12800000.0
2009-01-14 03:31:00,49.671,49.697,49.666,49.697,32000000.0
2009-01-14 03:32:00,49.704,49.706,49.698,49.701,17600000.0
2009-01-14 03:33:00,49.698,49.704,49.698,49.704,12800000.0
2009-01-14 03:34:00,49.697,49.699,49.679,49.697,16000000.0
2009-01-14 03:35:00,49.682,49.682,49.665,49.668,14400000.0
2009-01-14 03:36:00,49.644,49.644,49.617,49.617,7400000.0
2009-01-14 03:37:00,49.62,49.636,49.613,49.616,17600000.0
2009-01-14 03:38:00,49.618,49.631,49.617,49.619,12800000.0
2009-01-14 03:39:00,49.589,49.589,49.573,49.577,17600000.0
2009-01-14 03:40:00,49.539,49.539,49.504,49.504,13200000.0
2009-01-14 03:41:00,49.499,49.511,49.496,49.509,12800000.0
2009-01-14 03:42:00,49.493,49.509,49.478,49.478,17600000.0
2009-01-14 03:43:00,49.496,49.503,49.488,49.493,13800000.0
2009-01-14 03:44:00,49.494,49.512,49.493,49.512,28800000.0
2009-01-14 03:45:00,49.524,49.535,49.524,49.531,14400000.0
2009-01-14 03:46:00,49.507,49.507,49.469,49.48,12200000.0
2009-01-14 03:47:00,49.468,49.468,49.453,49.453,12800000.0
2009-01-14 03:48:00,49.456,49.461,49.438,49.441,15400000.0
2009-01-14 03:49:00,49.461,49.469,49.455,49.469,12800000.0
2009-01-14 03:50:00,49.473,49.481,49.465,49.481,13200000.0
2009-01-14 03:51:00,49.486,49.493,49.482,49.482,12800000.0
2009-01-14 03:52:00,49.489,49.515,49.489,49.515,12800000.0
2009-01-14 03:53:00,49.536,49.542,49.532,49.542,11200000.0
2009-01-14 03:54:00,49.552,49.564,49.545,49.564,11200000.0
2009-01-14 03:55:00,49.575,49.588,49.57,49.57,15400000.0
2009-01-14 03:56:00,49.582,49.59,49.567,49.59,12800000.0
2009-01-14 03:57:00,49.587,49.597,49.554,49.597,11200000.0
2009-01-14 03:58:00,49.593,49.593,49.557,49.557,12800000.0
2009-01-14 03:59:00,49.564,49.567,49.552,49.552,17600000.0
2009-01-14 04:00:00,49.556,49.556,49.547,49.556,11200000.0
2009-01-14 04:01:00,49.572,49.577,49.547,49.577,11200000.0
2009-01-14 04:02:00,49.587,49.593,49.578,49.593,12800000.0
2009-01-14 04:03:00,49.518,49.637,49.518,49.593,11200000.0
2009-01-14 04:04:00,49.557,49.579,49.55,49.571,12800000.0
2009-01-14 04:05:00,49.561,49.573,49.542,49.57,14400000.0
2009-01-14 04:06:00,49.581,49.596,49.581,49.596,9600000.0
2009-01-14 04:07:00,49.606,49.606,49.58,49.596,12200000.0
2009-01-14 04:08:00,49.592,49.592,49.562,49.571,12200000.0
2009-01-14 04:09:00,49.558,49.558,49.528,49.528,11600000.0
2009-01-14 04:10:00,49.522,49.55,49.522,49.55,16000000.0
2009-01-14 04:11:00,49.554,49.563,49.554,49.562,17600000.0
2009-01-14 04:12:00,49.557,49.592,49.554,49.592,12800000.0
2009-01-14 04:13:00,49.606,49.618,49.606,49.615,17600000.0
2009-01-14 04:14:00,49.606,49.611,49.588,49.611,11200000.0
2009-01-14 04:15:00,49.628,49.643,49.628,49.635,16000000.0
2009-01-14 04:16:00,49.633,49.638,49.625,49.635,14400000.0
2009-01-14 04:17:00,49.645,49.645,49.625,49.626,18000000.0
2009-01-14 04:18:00,49.632,49.632,49.622,49.622,12800000.0
2009-01-14 04:19:00,49.617,49.638,49.613,49.638,35200000.0
2009-01-14 04:20:00,49.654,49.656,49.645,49.647,12800000.0
2009-01-14 04:21:00,49.646,49.654,49.641,49.641,11200000.0
2009-01-14 04:22:00,49.652,49.657,49.649,49.657,12800000.0
2009-01-14 04:23:00,49.658,49.672,49.655,49.67,12800000.0
2009-01-14 04:24:00,49.66,49.669,49.659,49.669,16000000.0
2009-01-14 04:25:00,49.687,49.696,49.68,49.681,16000000.0
2009-01-14 04:26:00,49.663,49.679,49.663,49.679,12800000.0
2009-01-14 04:27:00,49.677,49.686,49.671,49.671,17600000.0
2009-01-14 04:28:00,49.652,49.668,49.646,49.668,12800000.0
2009-01-14 04:29:00,49.662,49.683,49.662,49.675,16000000.0
2009-01-14 04:30:00,49.655,49.685,49.655,49.685,11200000.0
2009-01-14 04:31:00,49.685,49.695,49.672,49.687,16000000.0
2009-01-14 04:32:00,49.692,49.697,49.687,49.687,8000000.0
2009-01-14 04:33:00,49.677,49.677,49.655,49.661,12800000.0
2009-01-14 04:34:00,49.662,49.686,49.662,49.686,14400000.0
2009-01-14 04:35:00,49.678,49.687,49.677,49.683,11200000.0
2009-01-14 04:36:00,49.684,49.684,49.679,49.68,11200000.0
2009-01-14 04:37:00,49.677,49.68,49.671,49.672,11200000.0
2009-01-14 04:38:00,49.664,49.671,49.653,49.653,16000000.0
2009-01-14 04:39:00,49.663,49.663,49.612,49.632,14400000.0
2009-01-14 04:40:00,49.632,49.633,49.623,49.624,12800000.0
2009-01-14 04:41:00,49.611,49.616,49.608,49.61,11200000.0
2009-01-14 04:42:00,49.616,49.626,49.616,49.621,11200000.0
2009-01-14 04:43:00,49.616,49.616,49.585,49.598,18000000.0
2009-01-14 04:44:00,49.58,49.591,49.577,49.591,11200000.0
2009-01-14 04:45:00,49.587,49.607,49.587,49.607,11200000.0
2009-01-14 04:46:00,49.59,49.614,49.59,49.614,12800000.0
2009-01-14 04:47:00,49.608,49.608,49.577,49.577,16000000.0
2009-01-14 04:48:00,49.619,49.62,49.614,49.62,11200000.0
2009-01-14 04:49:00,49.619,49.623,49.615,49.622,12800000.0
2009-01-14 04:50:00,49.625,49.646,49.625,49.646,18000000.0
2009-01-14 04:51:00,49.644,49.644,49.626,49.629,16000000.0
2009-01-14 04:52:00,49.62,49.62,49.614,49.616,12800000.0
2009-01-14 04:53:00,49.621,49.621,49.616,49.616,12800000.0
2009-01-14 04:54:00,49.59,49.61,49.59,49.61,33600000.0
2009-01-14 04:55:00,49.627,49.627,49.614,49.615,11200000.0
2009-01-14 04:56:00,49.628,49.631,49.621,49.625,16000000.0
2009-01-14 04:57:00,49.616,49.628,49.616,49.616,18000000.0
2009-01-14 04:58:00,49.619,49.63,49.619,49.63,8000000.0
2009-01-14 04:59:00,49.639,49.639,49.618,49.629,17600000.0
2009-01-14 05:00:00,49.621,49.627,49.621,49.624,8000000.0
2009-01-14 05:01:00,49.623,49.638,49.623,49.638,13800000.0
2009-01-14 05:02:00,49.65,49.653,49.647,49.65,17600000.0
2009-01-14 05:03:00,49.667,49.667,49.648,49.662,9600000.0
2009-01-14 05:04:00,49.664,49.676,49.664,49.67,13200000.0
2009-01-14 05:05:00,49.682,49.687,49.678,49.685,12800000.0
2009-01-14 05:06:00,49.689,49.696,49.677,49.689,17600000.0
2009-01-14 05:07:00,49.698,49.703,49.69,49.69,11200000.0
2009-01-14 05:08:00,49.695,49.708,49.695,49.707,9600000.0
2009-01-14 05:09:00,49.719,49.721,49.713,49.713,8000000.0
2009-01-14 05:10:00,49.704,49.704,49.686,49.689,12800000.0
2009-01-14 05:11:00,49.691,49.691,49.675,49.675,11200000.0
2009-01-14 05:12:00,49.668,49.684,49.668,49.677,17600000.0
2009-01-14 05:13:00,49.701,49.726,49.701,49.726,11200000.0
2009-01-14 05:14:00,49.707,49.725,49.706,49.725,16000000.0
2009-01-14 05:15:00,49.723,49.743,49.723,49.737,12800000.0
2009-01-14 05:16:00,49.736,49.745,49.73,49.73,16000000.0
2009-01-14 05:17:00,49.734,49.747,49.734,49.747,6400000.0
2009-01-14 05:18:00,49.753,49.766,49.753,49.76,11200000.0
2009-01-14 05:19:00,49.761,49.77,49.754,49.755,17600000.0
2009-01-14 05:20:00,49.757,49.757,49.743,49.743,12800000.0
2009-01-14 05:21:00,49.73,49.747,49.727,49.744,17600000.0
2009-01-14 05:22:00,49.741,49.744,49.737,49.737,25600000.0
2009-01-14 05:23:00,49.758,49.774,49.758,49.774,43200000.0
2009-01-14 05:24:00,49.79,49.8,49.782,49.782,12800000.0
2009-01-14 05:25:00,49.785,49.785,49.769,49.779,13200000.0
2009-01-14 05:26:00,49.754,49.769,49.754,49.757,11200000.0
2009-01-14 05:27:00,49.768,49.778,49.762,49.778,13200000.0
2009-01-14 05:28:00,49.768,49.768,49.764,49.767,11200000.0
2009-01-14 05:29:00,49.772,49.772,49.763,49.764,17600000.0
2009-01-14 05:30:00,49.754,49.78,49.75,49.78,16400000.0
2009-01-14 05:31:00,49.769,49.776,49.755,49.755,11200000.0
2009-01-14 05:32:00,49.747,49.747,49.739,49.745,12800000.0
2009-01-14 05:33:00,49.737,49.743,49.714,49.714,11200000.0
2009-01-14 05:34:00,49.752,49.762,49.751,49.762,16000000.0
2009-01-14 05:35:00,49.763,49.769,49.763,49.768,11200000.0
2009-01-14 05:36:00,49.757,49.759,49.751,49.752,12800000.0
2009-01-14 05:37:00,49.753,49.753,49.735,49.739,12800000.0
2009-01-14 05:38:00,49.751,49.751,49.73,49.748,9000000.0
2009-01-14 05:39:00,49.76,49.767,49.751,49.751,12800000.0
2009-01-14 05:40:00,49.754,49.759,49.751,49.759,12800000.0
2009-01-14 05:41:00,49.776,49.776,49.752,49.755,11200000.0
2009-01-14 05:42:00,49.765,49.765,49.756,49.756,19200000.0
2009-01-14 05:43:00,49.765,49.769,49.761,49.761,17600000.0
2009-01-14 05:44:00,49.753,49.756,49.751,49.751,14400000.0
2009-01-14 05:45:00,49.753,49.754,49.74,49.74,12800000.0
2009-01-14 05:46:00,49.753,49.755,49.741,49.741,12800000.0
2009-01-14 05:47:00,49.762,49.766,49.76,49.763,12800000.0
2009-01-14 05:48:00,49.751,49.754,49.744,49.75,11200000.0
2009-01-14 05:49:00,49.753,49.758,49.75,49.755,22400000.0
2009-01-14 05:50:00,49.762,49.762,49.747,49.756,12800000.0
2009-01-14 05:51:00,49.758,49.759,49.74,49.745,16000000.0
2009-01-14 05:52:00,49.699,49.699,49.671,49.676,16000000.0
2009-01-14 05:53:00,49.691,49.703,49.691,49.693,12800000.0
2009-01-14 05:54:00,49.716,49.726,49.707,49.707,11200000.0
2009-01-14 05:55:00,49.697,49.705,49.683,49.683,16000000.0
2009-01-14 05:56:00,49.667,49.667,49.625,49.666,17600000.0
2009-01-14 05:57:00,49.676,49.681,49.676,49.679,11200000.0
2009-01-14 05:58:00,49.683,49.683,49.663,49.663,11200000.0
2009-01-14 05:59:00,49.672,49.681,49.653,49.668,17600000.0
2009-01-14 06:00:00,49.667,49.675,49.666,49.675,8000000.0
2009-01-14 06:01:00,49.692,49.699,49.689,49.693,14400000.0
2009-01-14 06:02:00,49.69,49.698,49.69,49.693,17000000.0
2009-01-14 06:03:00,49.69,49.694,49.687,49.687,12800000.0
2009-01-14 06:04:00,49.678,49.693,49.672,49.672,12800000.0
2009-01-14 06:05:00,49.706,49.731,49.706,49.731,11200000.0
2009-01-14 06:06:00,49.725,49.731,49.72,49.731,11200000.0
2009-01-14 06:07:00,49.722,49.722,49.71,49.721,11200000.0
2009-01-14 06:08:00,49.718,49.727,49.718,49.723,17600000.0
2009-01-14 06:09:00,49.716,49.721,49.706,49.714,12800000.0
2009-01-14 06:10:00,49.715,49.723,49.715,49.723,11200000.0
2009-01-14 06:11:00,49.707,49.714,49.697,49.711,35200000.0
2009-01-14 06:12:00,49.696,49.716,49.696,49.716,11200000.0
2009-01-14 06:13:00,49.722,49.726,49.722,49.726,4800000.0
2009-01-14 06:14:00,49.731,49.734,49.725,49.725,17600000.0
2009-01-14 06:15:00,49.72,49.72,49.696,49.696,17000000.0
2009-01-14 06:16:00,49.687,49.708,49.686,49.708,8000000.0
2009-01-14 06:17:00,49.73,49.736,49.725,49.73,12800000.0
2009-01-14 06:18:00,49.715,49.729,49.629,49.708,11600000.0
2009-01-14 06:19:00,49.699,49.717,49.699,49.717,9600000.0
2009-01-14 06:20:00,49.719,49.729,49.713,49.722,12800000.0
2009-01-14 06:21:00,49.726,49.73,49.717,49.727,13800000.0
2009-01-14 06:22:00,49.734,49.739,49.721,49.739,16000000.0
2009-01-14 06:23:00,49.742,49.749,49.739,49.743,11200000.0
2009-01-14 06:24:00,49.741,49.743,49.735,49.737,14400000.0
2009-01-14 06:25:00,49.722,49.725,49.714,49.715,17600000.0
2009-01-14 06:26:00,49.699,49.71,49.698,49.707,11200000.0
2009-01-14 06:27:00,49.716,49.723,49.716,49.723,8000000.0
2009-01-14 06:28:00,49.714,49.719,49.706,49.719,16000000.0
2009-01-14 06:29:00,49.72,49.72,49.707,49.707,12200000.0
2009-01-14 06:30:00,49.697,49.697,49.677,49.677,27200000.0
2009-01-14 06:31:00,49.681,49.698,49.677,49.698,11600000.0
2009-01-14 06:32:00,49.7,49.701,49.692,49.693,21800000.0
2009-01-14 06:33:00,49.682,49.682,49.648,49.648,24000000.0
2009-01-14 06:34:00,49.621,49.632,49.621,49.632,17600000.0
2009-01-14 06:35:00,49.626,49.644,49.626,49.635,11200000.0
2009-01-14 06:36:00,49.649,49.649,49.632,49.649,12800000.0
2009-01-14 06:37:00,49.658,49.675,49.658,49.664,12800000.0
2009-01-14 06:38:00,49.668,49.668,49.648,49.648,8000000.0
2009-01-14 06:39:00,49.637,49.637,49.608,49.608,13800000.0
2009-01-14 06:40:00,49.627,49.636,49.624,49.624,17600000.0
2009-01-14 06:41:00,49.633,49.641,49.632,49.632,11200000.0
2009-01-14 06:42:00,49.636,49.645,49.635,49.645,14200000.0
2009-01-14 06:43:00,49.639,49.647,49.627,49.627,19200000.0
2009-01-14 06:44:00,49.63,49.635,49.629,49.631,11200000.0
2009-01-14 06:45:00,49.626,49.646,49.626,49.646,12800000.0
2009-01-14 06:46:00,49.624,49.624,49.601,49.601,3200000.0
2009-01-14 06:47:00,49.592,49.619,49.592,49.619,12800000.0
2009-01-14 06:48:00,49.621,49.624,49.595,49.604,12800000.0
2009-01-14 06:49:00,49.593,49.594,49.584,49.594,4800000.0
2009-01-14 06:50:00,49.589,49.589,49.574,49.588,11200000.0
2009-01-14 06:51:00,49.597,49.601,49.592,49.598,16000000.0
2009-01-14 06:52:00,49.602,49.61,49.595,49.605,14400000.0
2009-01-14 06:53:00,49.605,49.605,49.505,49.572,14400000.0
2009-01-14 06:54:00,49.565,49.573,49.563,49.564,14400000.0
2009-01-14 06:55:00,49.562,49.572,49.56,49.571,9600000.0
2009-01-14 06:56:00,49.568,49.58,49.568,49.58,8000000.0
2009-01-14 06:57:00,49.58,49.589,49.58,49.589,16000000.0
2009-01-14 06:58:00,49.589,49.599,49.589,49.589,11200000.0
2009-01-14 06:59:00,49.597,49.609,49.597,49.609,17600000.0
2009-01-14 07:00:00,49.609,49.613,49.608,49.611,11200000.0
2009-01-14 07:01:00,49.603,49.618,49.601,49.618,16000000.0
2009-01-14 07:02:00,49.626,49.641,49.626,49.639,12800000.0
2009-01-14 07:03:00,49.654,49.674,49.652,49.674,12800000.0
2009-01-14 07:04:00,49.681,49.694,49.677,49.694,12800000.0
2009-01-14 07:05:00,49.689,49.707,49.689,49.69,12800000.0
2009-01-14 07:06:00,49.725,49.75,49.725,49.75,16000000.0
2009-01-14 07:07:00,49.75,49.752,49.733,49.733,12800000.0
2009-01-14 07:08:00,49.753,49.765,49.753,49.763,28800000.0
2009-01-14 07:09:00,49.778,49.778,49.773,49.776,16000000.0
2009-01-14 07:10:00,49.781,49.801,49.781,49.798,19200000.0
2009-01-14 07:11:00,49.811,49.815,49.807,49.808,17600000.0
2009-01-14 07:12:00,49.785,49.81,49.785,49.81,8000000.0
2009-01-14 07:13:00,49.809,49.811,49.803,49.81,14400000.0
2009-01-14 07:14:00,49.809,49.809,49.801,49.809,12800000.0
2009-01-14 07:15:00,49.794,49.803,49.792,49.803,11200000.0
2009-01-14 07:16:00,49.796,49.805,49.781,49.781,14400000.0
2009-01-14 07:17:00,49.778,49.816,49.776,49.816,11200000.0
2009-01-14 07:18:00,49.831,49.839,49.831,49.834,11200000.0
2009-01-14 07:19:00,49.838,49.839,49.825,49.825,11200000.0
2009-01-14 07:20:00,49.817,49.824,49.816,49.82,14400000.0
2009-01-14 07:21:00,49.823,49.849,49.823,49.849,6400000.0
2009-01-14 07:22:00,49.866,49.88,49.866,49.876,12800000.0
2009-01-14 07:23:00,49.872,49.878,49.866,49.878,16000000.0
2009-01-14 07:24:00,49.879,49.885,49.878,49.879,11200000.0
2009-01-14 07:25:00,49.871,49.871,49.863,49.866,11200000.0
2009-01-14 07:26:00,49.874,49.878,49.866,49.877,12800000.0
2009-01-14 07:27:00,49.862,49.862,49.849,49.853,12800000.0
2009-01-14 07:28:00,49.862,49.873,49.862,49.873,12800000.0
2009-01-14 07:29:00,49.877,49.891,49.872,49.891,27600000.0
2009-01-14 07:30:00,49.892,49.914,49.823,49.913,16000000.0
2009-01-14 07:31:00,49.926,49.933,49.92,49.927,11200000.0
2009-01-14 07:32:00,49.935,49.954,49.935,49.945,12800000.0
2009-01-14 07:33:00,49.948,49.958,49.948,49.957,16000000.0
2009-01-14 07:34:00,49.963,49.971,49.963,49.966,11200000.0
2009-01-14 07:35:00,49.99,50.006,49.99,50.006,8000000.0
2009-01-14 07:36:00,49.998,50.007,49.993,49.993,12800000.0
2009-01-14 07:37:00,49.981,49.986,49.971,49.971,14400000.0
2009-01-14 07:38:00,49.962,49.962,49.94,49.941,16000000.0
2009-01-14 07:39:00,49.94,49.952,49.94,49.949,19200000.0
2009-01-14 07:40:00,49.942,49.96,49.942,49.959,11200000.0
2009-01-14 07:41:00,49.968,49.968,49.953,49.956,32000000.0
2009-01-14 07:42:00,49.937,49.937,49.923,49.925,33600000.0
2009-01-14 07:43:00,49.914,49.914,49.889,49.889,29200000.0
2009-01-14 07:44:00,49.881,49.9,49.881,49.899,8000000.0
2009-01-14 07:45:00,49.91,49.928,49.866,49.928,9600000.0
2009-01-14 07:46:00,49.93,49.954,49.93,49.954,27200000.0
2009-01-14 07:47:00,49.962,49.976,49.962,49.976,8000000.0
2009-01-14 07:48:00,49.963,50.017,49.963,50.017,11200000.0
2009-01-14 07:49:00,50.039,50.048,50.034,50.034,16000000.0
2009-01-14 07:50:00,50.028,50.069,50.028,50.069,11200000.0
2009-01-14 07:51:00,50.067,50.07,50.05,50.05,38400000.0
2009-01-14 07:52:00,50.06,50.06,50.039,50.041,9600000.0
2009-01-14 07:53:00,50.026,50.026,49.993,49.993,11200000.0
2009-01-14 07:54:00,49.995,50.026,49.995,50.026,12800000.0
2009-01-14 07:55:00,50.046,50.066,50.046,50.059,30800000.0
2009-01-14 07:56:00,50.074,50.098,50.074,50.098,16000000.0
2009-01-14 07:57:00,50.082,50.082,50.073,50.077,17600000.0
2009-01-14 07:58:00,50.086,50.086,50.035,50.035,10600000.0
2009-01-14 07:59:00,50.049,50.061,50.049,50.056,17600000.0
2009-01-14 08:00:00,50.04,50.05,50.036,50.05,12800000.0
2009-01-14 08:01:00,50.034,50.038,50.032,50.037,11200000.0
2009-01-14 08:02:00,50.036,50.07,50.036,50.07,9600000.0
2009-01-14 08:03:00,50.093,50.136,50.093,50.136,9600000.0
2009-01-14 08:04:00,50.151,50.18,50.151,50.18,11200000.0
2009-01-14 08:05:00,50.199,50.199,50.191,50.191,12800000.0
2009-01-14 08:06:00,50.19,50.19,50.163,50.17,12800000.0
2009-01-14 08:07:00,50.145,50.145,50.101,50.101,16000000.0
2009-01-14 08:08:00,50.128,50.154,50.128,50.154,12800000.0
2009-01-14 08:09:00,50.169,50.17,50.161,50.17,12800000.0
2009-01-14 08:10:00,50.164,50.164,50.155,50.155,30400000.0
2009-01-14 08:11:00,50.148,50.154,50.138,50.138,12800000.0
2009-01-14 08:12:00,50.137,50.148,50.133,50.137,17600000.0
2009-01-14 08:13:00,50.124,50.124,50.112,50.115,14400000.0
2009-01-14 08:14:00,50.127,50.13,50.118,50.13,16000000.0
2009-01-14 08:15:00,50.114,50.114,50.092,50.097,11600000.0
2009-01-14 08:16:00,50.101,50.112,50.095,50.095,19200000.0
2009-01-14 08:17:00,50.093,50.093,50.025,50.025,11200000.0
2009-01-14 08:18:00,50.05,50.058,50.04,50.045,11200000.0
2009-01-14 08:19:00,50.061,50.075,50.061,50.068,11200000.0
2009-01-14 08:20:00,50.078,50.082,50.071,50.071,12800000.0
2009-01-14 08:21:00,50.066,50.066,50.033,50.033,9600000.0
2009-01-14 08:22:00,50.028,50.028,50.017,50.017,11200000.0
2009-01-14 08:23:00,50.022,50.022,50.001,50.012,16000000.0
2009-01-14 08:24:00,50.007,50.01,49.997,50.001,17600000.0
2009-01-14 08:25:00,50.017,50.044,50.016,50.044,12800000.0
2009-01-14 08:26:00,50.042,50.042,50.02,50.025,11200000.0
2009-01-14 08:27:00,50.01,50.011,49.982,49.982,11200000.0
2009-01-14 08:28:00,49.96,49.965,49.96,49.96,12800000.0
2009-01-14 08:29:00,49.968,49.977,49.962,49.977,11200000.0
2009-01-14 08:30:00,49.99,49.99,49.953,49.953,12800000.0
2009-01-14 08:31:00,49.95,49.95,49.935,49.947,12800000.0
2009-01-14 08:32:00,49.944,49.944,49.929,49.929,14800000.0
2009-01-14 08:33:00,49.915,49.944,49.909,49.944,41600000.0
2009-01-14 08:34:00,49.945,49.951,49.943,49.943,11200000.0
2009-01-14 08:35:00,49.942,49.974,49.942,49.974,48400000.0
2009-01-14 08:36:00,49.974,49.975,49.954,49.957,16000000.0
2009-01-14 08:37:00,49.938,49.95,49.935,49.935,14400000.0
2009-01-14 08:38:00,49.931,49.931,49.917,49.921,17600000.0
2009-01-14 08:39:00,49.927,49.937,49.919,49.937,14400000.0
2009-01-14 08:40:00,49.925,49.925,49.902,49.902,11200000.0
2009-01-14 08:41:00,49.898,49.905,49.896,49.902,31400000.0
2009-01-14 08:42:00,49.895,49.9,49.895,49.9,14400000.0
2009-01-14 08:43:00,49.89,49.898,49.877,49.888,13200000.0
2009-01-14 08:44:00,49.888,49.895,49.876,49.888,16000000.0
2009-01-14 08:45:00,49.904,49.908,49.899,49.908,12800000.0
2009-01-14 08:46:00,49.888,49.889,49.88,49.884,12800000.0
2009-01-14 08:47:00,49.883,49.886,49.88,49.88,24000000.0
2009-01-14 08:48:00,49.888,49.922,49.888,49.922,29800000.0
2009-01-14 08:49:00,49.955,49.963,49.938,49.95,16000000.0
2009-01-14 08:50:00,49.977,50.001,49.977,49.996,12800000.0
2009-01-14 08:51:00,50.001,50.001,49.991,49.999,21800000.0
2009-01-14 08:52:00,50.012,50.023,50.012,50.023,35200000.0
2009-01-14 08:53:00,50.026,50.037,50.022,50.037,55400000.0
2009-01-14 08:54:00,50.022,50.022,50.017,50.019,22400000.0
2009-01-14 08:55:00,50.002,50.014,50.0,50.004,17600000.0
2009-01-14 08:56:00,50.004,50.006,49.993,50.006,14400000.0
2009-01-14 08:57:00,49.997,49.997,49.984,49.987,42600000.0
2009-01-14 08:58:00,49.989,50.021,49.989,50.021,19200000.0
2009-01-14 08:59:00,50.025,50.025,50.008,50.015,14400000.0
2009-01-14 09:00:00,50.024,50.033,50.023,50.024,32000000.0
2009-01-14 09:01:00,50.019,50.019,49.984,49.984,32000000.0
2009-01-14 09:02:00,49.98,49.98,49.929,49.929,18600000.0
2009-01-14 09:03:00,49.931,49.931,49.912,49.912,16000000.0
2009-01-14 09:04:00,49.888,49.888,49.868,49.877,22400000.0
2009-01-14 09:05:00,49.88,49.896,49.88,49.896,19200000.0
2009-01-14 09:06:00,49.895,49.905,49.892,49.901,30400000.0
2009-01-14 09:07:00,49.904,49.916,49.904,49.912,19200000.0
2009-01-14 09:08:00,49.876,49.918,49.876,49.918,12800000.0
2009-01-14 09:09:00,49.91,49.912,49.906,49.907,46200000.0
2009-01-14 09:10:00,49.911,49.911,49.887,49.887,24400000.0
2009-01-14 09:11:00,49.877,49.877,49.85,49.85,28800000.0
2009-01-14 09:12:00,49.853,49.863,49.849,49.849,14400000.0
2009-01-14 09:13:00,49.845,49.856,49.842,49.856,12800000.0
2009-01-14 09:14:00,49.862,49.872,49.853,49.872,12800000.0
2009-01-14 09:15:00,49.872,49.877,49.872,49.877,30400000.0
2009-01-14 09:16:00,49.864,49.864,49.824,49.824,49600000.0
2009-01-14 09:17:00,49.825,49.827,49.818,49.818,79200000.0
2009-01-14 09:18:00,49.786,49.786,49.748,49.748,72400000.0
2009-01-14 09:19:00,49.733,49.745,49.732,49.74,65600000.0
2009-01-14 09:20:00,49.759,49.765,49.757,49.764,76800000.0
2009-01-14 09:21:00,49.777,49.827,49.777,49.827,49600000.0
2009-01-14 09:22:00,49.825,49.825,49.803,49.807,36200000.0
2009-01-14 09:23:00,49.824,49.862,49.824,49.855,68800000.0
2009-01-14 09:24:00,49.853,49.859,49.841,49.859,43600000.0
2009-01-14 09:25:00,49.855,49.855,49.803,49.803,19200000.0
2009-01-14 09:26:00,49.807,49.807,49.779,49.779,32000000.0
2009-01-14 09:27:00,49.759,49.79,49.759,49.79,70800000.0
2009-01-14 09:28:00,49.811,49.821,49.808,49.814,11600000.0
2009-01-14 09:29:00,49.824,49.833,49.814,49.83,37200000.0
2009-01-14 09:30:00,49.825,49.854,49.825,49.847,25600000.0
2009-01-14 09:31:00,49.857,49.874,49.854,49.874,12800000.0
2009-01-14 09:32:00,49.899,49.903,49.897,49.903,33600000.0
2009-01-14 09:33:00,49.902,49.945,49.902,49.945,30400000.0
2009-01-14 09:34:00,49.936,49.936,49.909,49.928,33600000.0
2009-01-14 09:35:00,49.956,49.979,49.956,49.979,52800000.0
2009-01-14 09:36:00,49.967,49.97,49.954,49.956,46400000.0
2009-01-14 09:37:00,49.942,49.951,49.937,49.937,33600000.0
2009-01-14 09:38:00,49.915,49.916,49.91,49.914,12800000.0
2009-01-14 09:39:00,49.91,49.919,49.91,49.915,43600000.0
2009-01-14 09:40:00,49.926,49.933,49.922,49.933,45800000.0
2009-01-14 09:41:00,49.938,49.939,49.929,49.93,30400000.0
2009-01-14 09:42:00,49.941,49.944,49.929,49.932,43200000.0
2009-01-14 09:43:00,49.948,49.951,49.937,49.943,56000000.0
2009-01-14 09:44:00,49.993,50.023,49.993,50.003,30400000.0
2009-01-14 09:45:00,50.001,50.061,49.992,50.061,19200000.0
2009-01-14 09:46:00,50.077,50.132,50.033,50.132,27200000.0
2009-01-14 09:47:00,50.13,50.131,50.118,50.124,12800000.0
2009-01-14 09:48:00,50.13,50.137,50.127,50.134,12800000.0
2009-01-14 09:49:00,50.152,50.177,50.144,50.177,16000000.0
2009-01-14 09:50:00,50.149,50.157,50.148,50.151,33600000.0
2009-01-14 09:51:00,50.155,50.172,50.139,50.153,85200000.0
2009-01-14 09:52:00,50.115,50.117,50.106,50.106,11200000.0
2009-01-14 09:53:00,50.123,50.126,50.114,50.118,30400000.0
2009-01-14 09:54:00,50.124,50.142,50.124,50.142,12200000.0
2009-01-14 09:55:00,50.132,50.132,50.109,50.109,33600000.0
2009-01-14 09:56:00,50.118,50.127,50.117,50.127,36800000.0
2009-01-14 09:57:00,50.125,50.128,50.121,50.127,23400000.0
2009-01-14 09:58:00,50.125,50.125,50.112,50.112,32000000.0
2009-01-14 09:59:00,50.095,50.095,50.064,50.072,51200000.0
2009-01-14 10:00:00,50.067,50.067,50.028,50.028,62400000.0
2009-01-14 10:01:00,50.019,50.019,49.925,49.925,18000000.0
2009-01-14 10:02:00,49.924,49.924,49.896,49.918,36800000.0
2009-01-14 10:03:00,49.934,49.951,49.934,49.945,44200000.0
2009-01-14 10:04:00,49.948,49.948,49.921,49.934,40000000.0
2009-01-14 10:05:00,49.918,49.926,49.916,49.918,38400000.0
2009-01-14 10:06:00,49.917,49.933,49.917,49.933,33000000.0
2009-01-14 10:07:00,49.951,49.958,49.949,49.955,42600000.0
2009-01-14 10:08:00,49.953,49.953,49.932,49.936,49600000.0
2009-01-14 10:09:00,49.919,49.926,49.903,49.919,12800000.0
2009-01-14 10:10:00,49.93,49.958,49.93,49.958,46800000.0
2009-01-14 10:11:00,49.948,49.952,49.934,49.945,57600000.0
2009-01-14 10:12:00,49.944,49.974,49.944,49.974,57600000.0
2009-01-14 10:13:00,49.965,49.979,49.955,49.979,41600000.0
2009-01-14 10:14:00,50.014,50.041,50.014,50.033,30400000.0
2009-01-14 10:15:00,50.025,50.041,50.021,50.041,30400000.0
2009-01-14 10:16:00,50.044,50.051,50.029,50.051,17600000.0
2009-01-14 10:17:00,50.049,50.049,50.035,50.035,12800000.0
2009-01-14 10:18:00,50.026,50.056,50.026,50.028,12800000.0
2009-01-14 10:19:00,50.029,50.029,49.994,49.998,74600000.0
2009-01-14 10:20:00,49.988,49.989,49.979,49.984,15400000.0
2009-01-14 10:21:00,49.978,49.989,49.976,49.984,35200000.0
2009-01-14 10:22:00,49.991,49.994,49.982,49.983,16000000.0
2009-01-14 10:23:00,49.968,49.977,49.964,49.964,33600000.0
2009-01-14 10:24:00,49.965,49.977,49.965,49.975,43600000.0
2009-01-14 10:25:00,49.986,49.992,49.982,49.985,64000000.0
2009-01-14 10:26:00,49.975,49.975,49.936,49.943,36200000.0
2009-01-14 10:27:00,49.944,49.961,49.928,49.928,52800000.0
2009-01-14 10:28:00,49.913,49.916,49.906,49.911,88400000.0
2009-01-14 10:29:00,49.924,49.944,49.922,49.934,17600000.0
2009-01-14 10:30:00,49.929,49.932,49.92,49.924,27600000.0
2009-01-14 10:31:00,49.93,49.955,49.93,49.948,32000000.0
2009-01-14 10:32:00,49.957,49.97,49.957,49.963,46800000.0
2009-01-14 10:33:00,49.975,49.983,49.974,49.975,35200000.0
2009-01-14 10:34:00,49.962,49.962,49.927,49.927,17600000.0
2009-01-14 10:35:00,49.921,49.921,49.892,49.892,12800000.0
2009-01-14 10:36:00,49.869,49.869,49.858,49.867,10600000.0
2009-01-14 10:37:00,49.868,49.871,49.851,49.851,19200000.0
2009-01-14 10:38:00,49.838,49.838,49.798,49.798,28800000.0
2009-01-14 10:39:00,49.785,49.785,49.765,49.768,16000000.0
2009-01-14 10:40:00,49.758,49.783,49.758,49.775,24000000.0
2009-01-14 10:41:00,49.768,49.768,49.643,49.643,57400000.0
2009-01-14 10:42:00,49.615,49.615,49.572,49.607,38400000.0
2009-01-14 10:43:00,49.62,49.638,49.62,49.633,9600000.0
2009-01-14 10:44:00,49.595,49.595,49.555,49.567,19200000.0
2009-01-14 10:45:00,49.582,49.582,49.575,49.582,22400000.0
2009-01-14 10:46:00,49.58,49.58,49.499,49.499,28800000.0
2009-01-14 10:47:00,49.518,49.545,49.518,49.545,25600000.0
2009-01-14 10:48:00,49.572,49.603,49.572,49.578,38400000.0
2009-01-14 10:49:00,49.578,49.581,49.571,49.577,25600000.0
2009-01-14 10:50:00,49.55,49.57,49.55,49.567,59200000.0
2009-01-14 10:51:00,49.577,49.631,49.577,49.627,68800000.0
2009-01-14 10:52:00,49.648,49.652,49.641,49.645,35200000.0
2009-01-14 10:53:00,49.657,49.707,49.657,49.69,58600000.0
2009-01-14 10:54:00,49.68,49.698,49.662,49.698,54400000.0
2009-01-14 10:55:00,49.677,49.678,49.657,49.659,41600000.0
2009-01-14 10:56:00,49.648,49.655,49.623,49.655,44800000.0
2009-01-14 10:57:00,49.624,49.632,49.596,49.596,33600000.0
2009-01-14 10:58:00,49.589,49.597,49.581,49.592,40000000.0
2009-01-14 10:59:00,49.594,49.609,49.594,49.603,49000000.0
2009-01-14 11:00:00,49.589,49.589,49.505,49.505,51200000.0
2009-01-14 11:01:00,49.51,49.535,49.503,49.503,12800000.0
2009-01-14 11:02:00,49.494,49.507,49.487,49.487,18600000.0
2009-01-14 11:03:00,49.469,49.47,49.453,49.47,36800000.0
2009-01-14 11:04:00,49.475,49.507,49.475,49.507,27600000.0
2009-01-14 11:05:00,49.501,49.501,49.49,49.49,11200000.0
2009-01-14 11:06:00,49.486,49.486,49.448,49.448,30400000.0
2009-01-14 11:07:00,49.447,49.449,49.423,49.424,46400000.0
2009-01-14 11:08:00,49.42,49.443,49.42,49.443,32000000.0
2009-01-14 11:09:00,49.473,49.48,49.463,49.475,75200000.0
2009-01-14 11:10:00,49.464,49.464,49.417,49.431,36800000.0
2009-01-14 11:11:00,49.419,49.45,49.419,49.45,52800000.0
2009-01-14 11:12:00,49.465,49.507,49.465,49.491,70400000.0
2009-01-14 11:13:00,49.488,49.512,49.488,49.512,12800000.0
2009-01-14 11:14:00,49.507,49.514,49.502,49.507,58000000.0
2009-01-14 11:15:00,49.525,49.552,49.525,49.551,11200000.0
2009-01-14 11:16:00,49.547,49.55,49.536,49.542,17600000.0
2009-01-14 11:17:00,49.517,49.52,49.44,49.44,54400000.0
2009-01-14 11:18:00,49.422,49.422,49.395,49.405,72600000.0
2009-01-14 11:19:00,49.394,49.414,49.394,49.412,56000000.0
2009-01-14 11:20:00,49.416,49.416,49.381,49.381,35200000.0
2009-01-14 11:21:00,49.388,49.399,49.378,49.378,40000000.0
2009-01-14 11:22:00,49.38,49.38,49.351,49.353,41600000.0
2009-01-14 11:23:00,49.373,49.402,49.373,49.402,50600000.0
2009-01-14 11:24:00,49.4,49.414,49.4,49.414,52800000.0
2009-01-14 11:25:00,49.416,49.428,49.41,49.421,35200000.0
2009-01-14 11:26:00,49.423,49.423,49.412,49.421,26600000.0
2009-01-14 11:27:00,49.417,49.417,49.407,49.409,12800000.0
2009-01-14 11:28:00,49.419,49.449,49.419,49.449,41600000.0
2009-01-14 11:29:00,49.457,49.458,49.448,49.456,43200000.0
2009-01-14 11:30:00,49.449,49.449,49.42,49.42,11200000.0
2009-01-14 11:31:00,49.426,49.426,49.392,49.415,26600000.0
2009-01-14 11:32:00,49.429,49.429,49.38,49.38,35200000.0
2009-01-14 11:33:00,49.378,49.378,49.36,49.366,17600000.0
2009-01-14 11:34:00,49.383,49.42,49.383,49.42,34000000.0
2009-01-14 11:35:00,49.44,49.456,49.44,49.449,17600000.0
2009-01-14 11:36:00,49.452,49.47,49.419,49.423,43600000.0
2009-01-14 11:37:00,49.404,49.414,49.386,49.386,41600000.0
2009-01-14 11:38:00,49.399,49.399,49.379,49.379,27200000.0
2009-01-14 11:39:00,49.375,49.385,49.365,49.385,11600000.0
2009-01-14 11:40:00,49.395,49.395,49.379,49.382,22800000.0
2009-01-14 11:41:00,49.374,49.374,49.35,49.356,38400000.0
2009-01-14 11:42:00,49.373,49.376,49.367,49.373,38400000.0
2009-01-14 11:43:00,49.369,49.369,49.35,49.35,17600000.0
2009-01-14 11:44:00,49.37,49.371,49.325,49.329,59200000.0
2009-01-14 11:45:00,49.308,49.32,49.308,49.308,49600000.0
2009-01-14 11:46:00,49.29,49.29,49.27,49.281,11200000.0
2009-01-14 11:47:00,49.27,49.282,49.27,49.275,56400000.0
2009-01-14 11:48:00,49.28,49.28,49.264,49.264,14400000.0
2009-01-14 11:49:00,49.265,49.289,49.256,49.262,41000000.0
2009-01-14 11:50:00,49.234,49.234,49.181,49.181,44800000.0
2009-01-14 11:51:00,49.172,49.181,49.151,49.153,44800000.0
2009-01-14 11:52:00,49.155,49.173,49.147,49.158,32000000.0
2009-01-14 11:53:00,49.125,49.125,49.081,49.095,35200000.0
2009-01-14 11:54:00,49.084,49.089,49.049,49.049,48000000.0
2009-01-14 11:55:00,49.055,49.062,49.05,49.05,44200000.0
2009-01-14 11:56:00,49.041,49.046,49.035,49.046,63800000.0
2009-01-14 11:57:00,49.051,49.077,49.051,49.077,22800000.0
2009-01-14 11:58:00,49.049,49.049,48.982,48.982,41600000.0
2009-01-14 11:59:00,48.941,48.948,48.913,48.913,51200000.0
2009-01-14 12:00:00,48.891,48.923,48.891,48.923,36800000.0
2009-01-14 12:01:00,48.92,48.941,48.92,48.935,19200000.0
2009-01-14 12:02:00,48.926,48.966,48.926,48.957,12800000.0
2009-01-14 12:03:00,48.965,49.013,48.964,49.013,51200000.0
2009-01-14 12:04:00,49.021,49.021,48.999,48.999,24000000.0
2009-01-14 12:05:00,48.98,48.986,48.972,48.972,28800000.0
2009-01-14 12:06:00,48.972,48.986,48.972,48.986,24400000.0
2009-01-14 12:07:00,48.985,48.998,48.985,48.99,20800000.0
2009-01-14 12:08:00,48.981,48.981,48.956,48.969,43200000.0
2009-01-14 12:09:00,48.968,48.968,48.927,48.927,25600000.0
2009-01-14 12:10:00,48.948,48.963,48.947,48.959,11200000.0
2009-01-14 12:11:00,48.975,48.99,48.975,48.983,27200000.0
2009-01-14 12:12:00,48.974,48.986,48.968,48.982,30400000.0
2009-01-14 12:13:00,48.989,49.013,48.987,49.013,14400000.0
2009-01-14 12:14:00,49.02,49.035,49.015,49.017,16000000.0
2009-01-14 12:15:00,48.99,49.028,48.99,49.028,27200000.0
2009-01-14 12:16:00,49.045,49.085,49.045,49.085,27200000.0
2009-01-14 12:17:00,49.081,49.083,49.065,49.065,43200000.0
2009-01-14 12:18:00,49.068,49.069,49.056,49.069,25600000.0
2009-01-14 12:19:00,49.068,49.08,49.067,49.078,35600000.0
2009-01-14 12:20:00,49.098,49.098,49.082,49.087,36800000.0
2009-01-14 12:21:00,49.084,49.098,49.084,49.09,59200000.0
2009-01-14 12:22:00,49.091,49.091,49.072,49.072,30400000.0
2009-01-14 12:23:00,49.062,49.067,49.035,49.035,32000000.0
2009-01-14 12:24:00,49.038,49.038,49.012,49.032,33600000.0
2009-01-14 12:25:00,49.033,49.04,49.018,49.018,22400000.0
2009-01-14 12:26:00,49.018,49.034,49.018,49.022,30800000.0
2009-01-14 12:27:00,49.023,49.023,49.014,49.014,30400000.0
2009-01-14 12:28:00,49.011,49.011,49.0,49.002,61200000.0
2009-01-14 12:29:00,48.948,49.082,48.948,48.959,114600000.0
2009-01-14 12:30:00,49.029,49.041,48.944,49.041,46400000.0
2009-01-14 12:31:00,49.068,49.085,49.067,49.072,70400000.0
2009-01-14 12:32:00,49.071,49.087,49.062,49.063,28800000.0
2009-01-14 12:33:00,49.083,49.086,49.075,49.075,40000000.0
2009-01-14 12:34:00,49.066,49.076,49.064,49.064,27600000.0
2009-01-14 12:35:00,49.073,49.073,49.048,49.048,25600000.0
2009-01-14 12:36:00,49.037,49.059,49.037,49.059,48000000.0
2009-01-14 12:37:00,49.062,49.062,49.049,49.053,14400000.0
2009-01-14 12:38:00,49.055,49.056,49.051,49.054,14400000.0
2009-01-14 12:39:00,49.051,49.057,49.05,49.05,24000000.0
2009-01-14 12:40:00,49.055,49.068,49.055,49.068,16000000.0
2009-01-14 12:41:00,49.09,49.096,49.086,49.086,22400000.0
2009-01-14 12:42:00,49.094,49.098,49.088,49.09,22400000.0
2009-01-14 12:43:00,49.075,49.105,49.075,49.105,36800000.0
2009-01-14 12:44:00,49.117,49.147,49.117,49.147,22400000.0
2009-01-14 12:45:00,49.153,49.156,49.145,49.148,35200000.0
2009-01-14 12:46:00,49.158,49.196,49.158,49.196,44800000.0
2009-01-14 12:47:00,49.189,49.196,49.189,49.196,30400000.0
2009-01-14 12:48:00,49.184,49.216,49.184,49.211,32000000.0
2009-01-14 12:49:00,49.195,49.202,49.176,49.176,40000000.0
2009-01-14 12:50:00,49.171,49.176,49.165,49.174,16000000.0
2009-01-14 12:51:00,49.153,49.161,49.143,49.161,22800000.0
2009-01-14 12:52:00,49.159,49.159,49.144,49.153,26000000.0
2009-01-14 12:53:00,49.14,49.168,49.14,49.168,11200000.0
2009-01-14 12:54:00,49.172,49.172,49.16,49.169,11200000.0
2009-01-14 12:55:00,49.156,49.179,49.153,49.179,24000000.0
2009-01-14 12:56:00,49.18,49.188,49.176,49.176,12800000.0
2009-01-14 12:57:00,49.166,49.168,49.153,49.168,27200000.0
2009-01-14 12:58:00,49.175,49.18,49.175,49.177,12800000.0
2009-01-14 12:59:00,49.186,49.191,49.184,49.191,14400000.0
2009-01-14 13:00:00,49.194,49.198,49.184,49.184,8000000.0
2009-01-14 13:01:00,49.182,49.191,49.178,49.184,17600000.0
2009-01-14 13:02:00,49.175,49.181,49.173,49.173,12800000.0
2009-01-14 13:03:00,49.175,49.175,49.162,49.162,12800000.0
2009-01-14 13:04:00,49.185,49.214,49.184,49.214,16000000.0
2009-01-14 13:05:00,49.186,49.186,49.17,49.17,12800000.0
2009-01-14 13:06:00,49.164,49.17,49.163,49.17,17000000.0
2009-01-14 13:07:00,49.171,49.181,49.171,49.178,12800000.0
2009-01-14 13:08:00,49.18,49.18,49.168,49.173,32000000.0
2009-01-14 13:09:00,49.172,49.172,49.158,49.158,29200000.0
2009-01-14 13:10:00,49.163,49.172,49.16,49.172,31400000.0
2009-01-14 13:11:00,49.169,49.169,49.137,49.137,19200000.0
2009-01-14 13:12:00,49.122,49.122,49.112,49.116,16000000.0
2009-01-14 13:13:00,49.116,49.116,49.099,49.099,11200000.0
2009-01-14 13:14:00,49.095,49.095,49.081,49.081,11200000.0
2009-01-14 13:15:00,49.068,49.097,49.068,49.095,11200000.0
2009-01-14 13:16:00,49.102,49.114,49.102,49.114,25600000.0
2009-01-14 13:17:00,49.117,49.129,49.116,49.129,12800000.0
2009-01-14 13:18:00,49.112,49.117,49.112,49.115,56000000.0
2009-01-14 13:19:00,49.113,49.123,49.105,49.107,14400000.0
2009-01-14 13:20:00,49.103,49.103,49.076,49.076,12800000.0
2009-01-14 13:21:00,49.082,49.083,49.073,49.074,56000000.0
2009-01-14 13:22:00,49.075,49.085,49.074,49.083,11200000.0
2009-01-14 13:23:00,49.092,49.098,49.083,49.083,12800000.0
2009-01-14 13:24:00,49.076,49.083,49.076,49.079,14400000.0
2009-01-14 13:25:00,49.072,49.076,49.071,49.074,34000000.0
2009-01-14 13:26:00,49.066,49.074,49.066,49.068,24000000.0
2009-01-14 13:27:00,49.065,49.086,49.065,49.086,40000000.0
2009-01-14 13:28:00,49.095,49.132,49.095,49.132,20800000.0
2009-01-14 13:29:00,49.148,49.148,49.126,49.129,22400000.0
2009-01-14 13:30:00,49.135,49.137,49.124,49.133,36800000.0
2009-01-14 13:31:00,49.133,49.169,49.133,49.169,11200000.0
2009-01-14 13:32:00,49.191,49.196,49.116,49.116,17600000.0
2009-01-14 13:33:00,49.103,49.11,49.102,49.105,12800000.0
2009-01-14 13:34:00,49.1,49.112,49.089,49.089,12800000.0
2009-01-14 13:35:00,49.089,49.119,49.089,49.119,12800000.0
2009-01-14 13:36:00,49.086,49.117,49.086,49.094,48000000.0
2009-01-14 13:37:00,49.127,49.149,49.126,49.149,24000000.0
2009-01-14 13:38:00,49.143,49.143,49.133,49.136,28800000.0
2009-01-14 13:39:00,49.137,49.137,49.127,49.127,25600000.0
2009-01-14 13:40:00,49.124,49.131,49.122,49.122,12800000.0
2009-01-14 13:41:00,49.123,49.13,49.119,49.119,16000000.0
2009-01-14 13:42:00,49.11,49.126,49.104,49.122,12200000.0
2009-01-14 13:43:00,49.122,49.131,49.122,49.123,25600000.0
2009-01-14 13:44:00,49.135,49.138,49.13,49.13,28800000.0
2009-01-14 13:45:00,49.127,49.131,49.12,49.131,12800000.0
2009-01-14 13:46:00,49.129,49.136,49.127,49.136,14400000.0
2009-01-14 13:47:00,49.138,49.144,49.127,49.139,26600000.0
2009-01-14 13:48:00,49.168,49.168,49.152,49.163,14400000.0
2009-01-14 13:49:00,49.172,49.181,49.16,49.175,33600000.0
2009-01-14 13:50:00,49.189,49.189,49.162,49.162,33600000.0
2009-01-14 13:51:00,49.169,49.174,49.165,49.165,8000000.0
2009-01-14 13:52:00,49.158,49.158,49.139,49.15,40000000.0
2009-01-14 13:53:00,49.153,49.153,49.142,49.142,36800000.0
2009-01-14 13:54:00,49.148,49.179,49.148,49.179,24000000.0
2009-01-14 13:55:00,49.18,49.193,49.18,49.183,11200000.0
2009-01-14 13:56:00,49.164,49.18,49.164,49.18,14400000.0
2009-01-14 13:57:00,49.185,49.186,49.168,49.169,14400000.0
2009-01-14 13:58:00,49.162,49.162,49.153,49.156,32000000.0
2009-01-14 13:59:00,49.15,49.154,49.143,49.143,47400000.0
2009-01-14 14:00:00,49.149,49.17,49.149,49.162,32000000.0
2009-01-14 14:01:00,49.164,49.165,49.156,49.156,14400000.0
2009-01-14 14:02:00,49.167,49.177,49.165,49.177,28800000.0
2009-01-14 14:03:00,49.177,49.189,49.172,49.189,14400000.0
2009-01-14 14:04:00,49.184,49.192,49.182,49.184,14400000.0
2009-01-14 14:05:00,49.186,49.206,49.186,49.206,25600000.0
2009-01-14 14:06:00,49.21,49.226,49.21,49.218,17600000.0
2009-01-14 14:07:00,49.216,49.233,49.216,49.225,12800000.0
2009-01-14 14:08:00,49.208,49.208,49.187,49.187,24000000.0
2009-01-14 14:09:00,49.175,49.182,49.164,49.182,11200000.0
2009-01-14 14:10:00,49.195,49.211,49.195,49.208,17600000.0
2009-01-14 14:11:00,49.199,49.205,49.194,49.194,12800000.0
2009-01-14 14:12:00,49.191,49.197,49.191,49.195,12800000.0
2009-01-14 14:13:00,49.184,49.187,49.18,49.183,24000000.0
2009-01-14 14:14:00,49.166,49.166,49.138,49.155,20800000.0
2009-01-14 14:15:00,49.152,49.155,49.135,49.152,33600000.0
2009-01-14 14:16:00,49.153,49.153,49.143,49.148,27200000.0
2009-01-14 14:17:00,49.128,49.135,49.123,49.123,11200000.0
2009-01-14 14:18:00,49.118,49.136,49.118,49.13,16000000.0
2009-01-14 14:19:00,49.123,49.125,49.106,49.106,40000000.0
2009-01-14 14:20:00,49.131,49.136,49.126,49.136,14400000.0
2009-01-14 14:21:00,49.133,49.141,49.126,49.138,33600000.0
2009-01-14 14:22:00,49.167,49.178,49.167,49.171,14400000.0
2009-01-14 14:23:00,49.183,49.183,49.179,49.182,17600000.0
2009-01-14 14:24:00,49.169,49.169,49.148,49.148,36800000.0
2009-01-14 14:25:00,49.139,49.144,49.131,49.131,12800000.0
2009-01-14 14:26:00,49.129,49.132,49.108,49.108,19200000.0
2009-01-14 14:27:00,49.098,49.098,49.082,49.082,11200000.0
2009-01-14 14:28:00,49.078,49.095,49.07,49.095,11200000.0
2009-01-14 14:29:00,49.097,49.1,49.061,49.061,12800000.0
2009-01-14 14:30:00,49.033,49.033,48.919,48.919,11200000.0
2009-01-14 14:31:00,49.02,49.02,48.925,49.017,16000000.0
2009-01-14 14:32:00,49.035,49.045,49.035,49.042,9600000.0
2009-01-14 14:33:00,49.037,49.042,49.034,49.034,17600000.0
2009-01-14 14:34:00,49.005,49.005,48.987,48.987,17600000.0
2009-01-14 14:35:00,48.984,48.984,48.96,48.966,11200000.0
2009-01-14 14:36:00,48.944,48.952,48.935,48.935,11200000.0
2009-01-14 14:37:00,48.947,48.953,48.942,48.949,12800000.0
2009-01-14 14:38:00,48.956,48.97,48.952,48.97,11200000.0
2009-01-14 14:39:00,48.977,48.977,48.942,48.942,17600000.0
2009-01-14 14:40:00,48.941,48.943,48.935,48.938,16000000.0
2009-01-14 14:41:00,48.94,48.947,48.931,48.944,11200000.0
2009-01-14 14:42:00,48.948,48.948,48.918,48.918,10000000.0
2009-01-14 14:43:00,48.903,48.908,48.893,48.895,18000000.0
2009-01-14 14:44:00,48.915,48.915,48.896,48.899,12800000.0
2009-01-14 14:45:00,48.887,48.896,48.887,48.894,12800000.0
2009-01-14 14:46:00,48.885,48.901,48.885,48.888,17600000.0
2009-01-14 14:47:00,48.892,48.902,48.892,48.893,12800000.0
2009-01-14 14:48:00,48.904,48.909,48.895,48.895,11200000.0
2009-01-14 14:49:00,48.882,48.882,48.834,48.834,16400000.0
2009-01-14 14:50:00,48.838,48.838,48.803,48.803,12800000.0
2009-01-14 14:51:00,48.807,48.835,48.807,48.835,17600000.0
2009-01-14 14:52:00,48.835,48.837,48.822,48.822,14400000.0
2009-01-14 14:53:00,48.798,48.831,48.798,48.831,11200000.0
2009-01-14 14:54:00,48.838,48.848,48.828,48.84,12800000.0
2009-01-14 14:55:00,48.843,48.85,48.843,48.848,11200000.0
2009-01-14 14:56:00,48.86,48.87,48.856,48.87,16000000.0
2009-01-14 14:57:00,48.863,48.865,48.827,48.827,12800000.0
2009-01-14 14:58:00,48.814,48.82,48.802,48.803,14400000.0
2009-01-14 14:59:00,48.803,48.803,48.781,48.784,12800000.0
2009-01-14 15:00:00,48.775,48.796,48.775,48.783,16000000.0
2009-01-14 15:01:00,48.798,48.798,48.759,48.759,17600000.0
2009-01-14 15:02:00,48.738,48.738,48.727,48.727,11200000.0
2009-01-14 15:03:00,48.75,48.75,48.729,48.731,9600000.0
2009-01-14 15:04:00,48.716,48.722,48.715,48.716,15400000.0
2009-01-14 15:05:00,48.701,48.701,48.683,48.691,12800000.0
2009-01-14 15:06:00,48.679,48.688,48.644,48.644,11200000.0
2009-01-14 15:07:00,48.624,48.624,48.615,48.615,11200000.0
2009-01-14 15:08:00,48.613,48.629,48.613,48.626,11200000.0
2009-01-14 15:09:00,48.616,48.635,48.616,48.619,14400000.0
2009-01-14 15:10:00,48.62,48.62,48.607,48.619,16000000.0
2009-01-14 15:11:00,48.613,48.613,48.578,48.578,11200000.0
2009-01-14 15:12:00,48.544,48.557,48.541,48.547,12800000.0
2009-01-14 15:13:00,48.523,48.527,48.512,48.518,12800000.0
2009-01-14 15:14:00,48.526,48.526,48.5,48.5,16000000.0
2009-01-14 15:15:00,48.507,48.53,48.504,48.522,17600000.0
2009-01-14 15:16:00,48.529,48.529,48.469,48.469,12800000.0
2009-01-14 15:17:00,48.45,48.45,48.437,48.45,14400000.0
2009-01-14 15:18:00,48.503,48.544,48.503,48.542,12800000.0
2009-01-14 15:19:00,48.559,48.58,48.551,48.565,16000000.0
2009-01-14 15:20:00,48.555,48.57,48.548,48.548,16000000.0
2009-01-14 15:21:00,48.547,48.554,48.461,48.546,18000000.0
2009-01-14 15:22:00,48.552,48.563,48.543,48.56,11200000.0
2009-01-14 15:23:00,48.572,48.585,48.569,48.584,11200000.0
2009-01-14 15:24:00,48.598,48.619,48.598,48.619,11200000.0
2009-01-14 15:25:00,48.627,48.627,48.597,48.597,12800000.0
2009-01-14 15:26:00,48.602,48.625,48.602,48.609,14400000.0
2009-01-14 15:27:00,48.6,48.618,48.595,48.595,12800000.0
2009-01-14 15:28:00,48.596,48.605,48.587,48.605,13200000.0
2009-01-14 15:29:00,48.606,48.615,48.604,48.604,18000000.0
2009-01-14 15:30:00,48.533,48.533,48.467,48.467,17600000.0
2009-01-14 15:31:00,48.492,48.497,48.47,48.47,12800000.0
2009-01-14 15:32:00,48.464,48.484,48.464,48.478,11200000.0
2009-01-14 15:33:00,48.453,48.453,48.39,48.394,11200000.0
2009-01-14 15:34:00,48.38,48.403,48.374,48.403,11200000.0
2009-01-14 15:35:00,48.409,48.409,48.374,48.376,12200000.0
2009-01-14 15:36:00,48.379,48.407,48.379,48.407,14400000.0
2009-01-14 15:37:00,48.397,48.406,48.387,48.405,16000000.0
2009-01-14 15:38:00,48.386,48.386,48.354,48.378,16000000.0
2009-01-14 15:39:00,48.39,48.397,48.382,48.394,14400000.0
2009-01-14 15:40:00,48.392,48.392,48.367,48.375,12800000.0
2009-01-14 15:41:00,48.324,48.408,48.323,48.408,16000000.0
2009-01-14 15:42:00,48.403,48.403,48.317,48.371,17600000.0
2009-01-14 15:43:00,48.385,48.408,48.385,48.391,12800000.0
2009-01-14 15:44:00,48.414,48.449,48.414,48.449,12800000.0
2009-01-14 15:45:00,48.453,48.466,48.452,48.466,12800000.0
2009-01-14 15:46:00,48.464,48.464,48.424,48.424,11200000.0
2009-01-14 15:47:00,48.408,48.416,48.408,48.412,11200000.0
2009-01-14 15:48:00,48.428,48.434,48.426,48.428,12800000.0
2009-01-14 15:49:00,48.406,48.406,48.324,48.324,11200000.0
2009-01-14 15:50:00,48.292,48.292,48.273,48.279,14400000.0
2009-01-14 15:51:00,48.247,48.247,48.212,48.221,11200000.0
2009-01-14 15:52:00,48.233,48.233,48.207,48.213,11200000.0
2009-01-14 15:53:00,48.199,48.237,48.199,48.237,12800000.0
2009-01-14 15:54:00,48.252,48.265,48.252,48.265,17600000.0
2009-01-14 15:55:00,48.267,48.283,48.242,48.283,17600000.0
2009-01-14 15:56:00,48.315,48.317,48.303,48.316,11200000.0
2009-01-14 15:57:00,48.316,48.316,48.278,48.279,14400000.0
2009-01-14 15:58:00,48.256,48.256,48.241,48.248,11200000.0
2009-01-14 15:59:00,48.236,48.251,48.233,48.251,11200000.0
2009-01-14 16:00:00,48.235,48.235,48.212,48.212,11200000.0
2009-01-14 16:01:00,48.215,48.272,48.215,48.272,11200000.0
2009-01-14 16:02:00,48.265,48.272,48.258,48.258,17600000.0
2009-01-14 16:03:00,48.222,48.222,48.204,48.216,12800000.0
2009-01-14 16:04:00,48.242,48.263,48.194,48.258,11200000.0
2009-01-14 16:05:00,48.246,48.246,48.206,48.222,14400000.0
2009-01-14 16:06:00,48.224,48.228,48.194,48.205,16000000.0
2009-01-14 16:07:00,48.2,48.212,48.197,48.212,11200000.0
2009-01-14 16:08:00,48.209,48.209,48.203,48.207,11200000.0
2009-01-14 16:09:00,48.196,48.2,48.179,48.182,17600000.0
2009-01-14 16:10:00,48.18,48.185,48.172,48.172,12800000.0
2009-01-14 16:11:00,48.188,48.212,48.18,48.212,11200000.0
2009-01-14 16:12:00,48.204,48.209,48.181,48.196,17600000.0
2009-01-14 16:13:00,48.19,48.199,48.183,48.183,11200000.0
2009-01-14 16:14:00,48.183,48.183,48.167,48.167,14400000.0
2009-01-14 16:15:00,48.157,48.157,48.108,48.108,11200000.0
2009-01-14 16:16:00,48.091,48.091,48.053,48.067,11200000.0
2009-01-14 16:17:00,48.066,48.074,48.056,48.058,17600000.0
2009-01-14 16:18:00,48.067,48.081,48.062,48.081,9600000.0
2009-01-14 16:19:00,48.085,48.089,48.076,48.088,11200000.0
2009-01-14 16:20:00,48.101,48.107,48.09,48.103,11600000.0
2009-01-14 16:21:00,48.092,48.092,48.07,48.07,11200000.0
2009-01-14 16:22:00,48.051,48.074,48.043,48.074,11200000.0
2009-01-14 16:23:00,48.073,48.073,48.051,48.055,12800000.0
2009-01-14 16:24:00,48.068,48.092,48.068,48.091,11200000.0
2009-01-14 16:25:00,48.104,48.113,48.104,48.113,12200000.0
2009-01-14 16:26:00,48.112,48.117,48.088,48.093,13200000.0
2009-01-14 16:27:00,48.085,48.095,48.076,48.095,18000000.0
2009-01-14 16:28:00,48.125,48.127,48.121,48.127,11200000.0
2009-01-14 16:29:00,48.15,48.206,48.15,48.206,14400000.0
2009-01-14 16:30:00,48.225,48.24,48.225,48.24,14400000.0
2009-01-14 16:31:00,48.247,48.247,48.238,48.244,14400000.0
2009-01-14 16:32:00,48.235,48.235,48.2,48.208,8000000.0
2009-01-14 16:33:00,48.223,48.241,48.223,48.237,9600000.0
2009-01-14 16:34:00,48.244,48.244,48.215,48.215,17600000.0
2009-01-14 16:35:00,48.226,48.267,48.225,48.267,12800000.0
2009-01-14 16:36:00,48.286,48.286,48.265,48.27,11200000.0
2009-01-14 16:37:00,48.255,48.255,48.233,48.247,12800000.0
2009-01-14 16:38:00,48.243,48.243,48.231,48.242,14400000.0
2009-01-14 16:39:00,48.233,48.242,48.231,48.238,12800000.0
2009-01-14 16:40:00,48.255,48.272,48.255,48.272,17600000.0
2009-01-14 16:41:00,48.289,48.302,48.283,48.302,12800000.0
2009-01-14 16:42:00,48.296,48.296,48.273,48.278,11200000.0
2009-01-14 16:43:00,48.279,48.279,48.25,48.25,12800000.0
2009-01-14 16:44:00,48.244,48.244,48.201,48.201,11200000.0
2009-01-14 16:45:00,48.157,48.163,48.148,48.162,11200000.0
2009-01-14 16:46:00,48.145,48.163,48.13,48.16,14400000.0
2009-01-14 16:47:00,48.163,48.18,48.155,48.155,17600000.0
2009-01-14 16:48:00,48.14,48.145,48.136,48.145,11200000.0
2009-01-14 16:49:00,48.132,48.142,48.132,48.134,12800000.0
2009-01-14 16:50:00,48.156,48.167,48.155,48.159,17600000.0
2009-01-14 16:51:00,48.145,48.146,48.086,48.086,11200000.0
2009-01-14 16:52:00,48.152,48.152,48.113,48.113,17600000.0
2009-01-14 16:53:00,48.104,48.133,48.103,48.133,17600000.0
2009-01-14 16:54:00,48.156,48.166,48.15,48.158,11200000.0
2009-01-14 16:55:00,48.161,48.203,48.161,48.192,14400000.0
2009-01-14 16:56:00,48.2,48.25,48.2,48.236,12800000.0
2009-01-14 16:57:00,48.244,48.244,48.212,48.212,16000000.0
2009-01-14 16:58:00,48.213,48.213,48.187,48.2,12800000.0
2009-01-14 16:59:00,48.178,48.178,48.112,48.112,12800000.0
2009-01-14 17:00:00,48.089,48.141,48.089,48.141,10600000.0
2009-01-14 17:01:00,48.163,48.217,48.091,48.217,12800000.0
2009-01-14 17:02:00,48.266,48.275,48.237,48.239,16000000.0
2009-01-14 17:03:00,48.232,48.24,48.232,48.238,11200000.0
2009-01-14 17:04:00,48.255,48.275,48.255,48.262,11200000.0
2009-01-14 17:05:00,48.264,48.272,48.264,48.264,17600000.0
2009-01-14 17:06:00,48.243,48.271,48.243,48.264,11600000.0
2009-01-14 17:07:00,48.267,48.28,48.265,48.28,11200000.0
2009-01-14 17:08:00,48.288,48.288,48.27,48.27,17600000.0
2009-01-14 17:09:00,48.265,48.271,48.259,48.27,16000000.0
2009-01-14 17:10:00,48.271,48.271,48.244,48.244,11200000.0
2009-01-14 17:11:00,48.239,48.276,48.228,48.276,12800000.0
2009-01-14 17:12:00,48.255,48.255,48.223,48.224,12800000.0
2009-01-14 17:13:00,48.22,48.22,48.186,48.186,12800000.0
2009-01-14 17:14:00,48.171,48.171,48.137,48.138,12800000.0
2009-01-14 17:15:00,48.131,48.133,48.101,48.101,12800000.0
2009-01-14 17:16:00,48.1,48.162,48.1,48.162,11200000.0
2009-01-14 17:17:00,48.187,48.187,48.177,48.181,11200000.0
2009-01-14 17:18:00,48.152,48.154,48.13,48.145,12800000.0
2009-01-14 17:19:00,48.164,48.169,48.15,48.159,16000000.0
2009-01-14 17:20:00,48.151,48.152,48.14,48.152,11200000.0
2009-01-14 17:21:00,48.163,48.163,48.143,48.152,12800000.0
2009-01-14 17:22:00,48.143,48.168,48.083,48.168,11200000.0
2009-01-14 17:23:00,48.158,48.161,48.154,48.154,11200000.0
2009-01-14 17:24:00,48.151,48.173,48.151,48.173,11200000.0
2009-01-14 17:25:00,48.161,48.18,48.161,48.18,11200000.0
2009-01-14 17:26:00,48.165,48.169,48.155,48.155,11200000.0
2009-01-14 17:27:00,48.166,48.182,48.155,48.155,17600000.0
2009-01-14 17:28:00,48.189,48.189,48.157,48.179,12800000.0
2009-01-14 17:29:00,48.171,48.176,48.159,48.16,12800000.0
2009-01-14 17:30:00,48.179,48.179,48.161,48.161,11200000.0
2009-01-14 17:31:00,48.155,48.165,48.154,48.154,12200000.0
2009-01-14 17:32:00,48.138,48.138,48.11,48.11,11200000.0
2009-01-14 17:33:00,48.09,48.09,48.057,48.057,12800000.0
2009-01-14 17:34:00,48.037,48.037,48.015,48.031,11200000.0
2009-01-14 17:35:00,48.07,48.07,48.038,48.038,12800000.0
2009-01-14 17:36:00,48.027,48.027,47.986,47.986,11200000.0
2009-01-14 17:37:00,47.997,47.997,47.975,47.983,11200000.0
2009-01-14 17:38:00,48.003,48.027,48.003,48.027,8000000.0
2009-01-14 17:39:00,48.051,48.073,48.051,48.066,17600000.0
2009-01-14 17:40:00,48.057,48.057,48.038,48.038,11200000.0
2009-01-14 17:41:00,48.032,48.039,48.016,48.039,11200000.0
2009-01-14 17:42:00,48.031,48.035,48.003,48.003,11200000.0
2009-01-14 17:43:00,47.998,47.998,47.925,47.925,12800000.0
2009-01-14 17:44:00,47.918,47.933,47.918,47.928,12800000.0
2009-01-14 17:45:00,47.936,47.944,47.933,47.94,11200000.0
2009-01-14 17:46:00,47.951,47.965,47.951,47.96,12800000.0
2009-01-14 17:47:00,47.96,47.966,47.951,47.964,12800000.0
2009-01-14 17:48:00,47.971,47.974,47.938,47.938,11600000.0
2009-01-14 17:49:00,47.931,47.943,47.931,47.943,11200000.0
2009-01-14 17:50:00,47.952,47.966,47.921,47.921,12800000.0
2009-01-14 17:51:00,47.914,47.921,47.912,47.917,11200000.0
2009-01-14 17:52:00,47.924,47.93,47.909,47.909,12800000.0
2009-01-14 17:53:00,47.91,47.91,47.869,47.869,17600000.0
2009-01-14 17:54:00,47.848,47.856,47.844,47.846,8000000.0
2009-01-14 17:55:00,47.844,47.877,47.844,47.877,12800000.0
2009-01-14 17:56:00,47.874,47.927,47.874,47.927,11200000.0
2009-01-14 17:57:00,47.934,47.934,47.897,47.908,16000000.0
2009-01-14 17:58:00,47.91,47.924,47.906,47.919,12800000.0
2009-01-14 17:59:00,47.95,47.95,47.872,47.872,11200000.0
2009-01-14 18:00:00,47.882,47.929,47.882,47.918,17600000.0
2009-01-14 18:01:00,47.929,47.983,47.883,47.958,17600000.0
2009-01-14 18:02:00,47.945,48.008,47.945,48.008,17600000.0
2009-01-14 18:03:00,48.029,48.048,48.029,48.048,12800000.0
2009-01-14 18:04:00,48.058,48.062,48.056,48.059,11200000.0
2009-01-14 18:05:00,48.079,48.095,48.079,48.09,17600000.0
2009-01-14 18:06:00,48.058,48.058,48.028,48.028,12800000.0
2009-01-14 18:07:00,48.042,48.053,48.037,48.053,11600000.0
2009-01-14 18:08:00,48.049,48.055,48.046,48.046,16000000.0
2009-01-14 18:09:00,48.044,48.046,48.036,48.046,16000000.0
2009-01-14 18:10:00,48.051,48.063,48.05,48.063,12800000.0
2009-01-14 18:11:00,48.067,48.077,48.063,48.068,11200000.0
2009-01-14 18:12:00,48.05,48.05,48.032,48.041,12800000.0
2009-01-14 18:13:00,48.016,48.047,48.016,48.04,11200000.0
2009-01-14 18:14:00,48.029,48.044,48.029,48.039,12800000.0
2009-01-14 18:15:00,48.033,48.033,47.978,47.978,8000000.0
2009-01-14 18:16:00,47.98,47.986,47.976,47.986,12800000.0
2009-01-14 18:17:00,48.005,48.009,47.997,48.007,11200000.0
2009-01-14 18:18:00,47.986,47.99,47.984,47.99,11200000.0
2009-01-14 18:19:00,47.976,47.994,47.976,47.991,16000000.0
2009-01-14 18:20:00,48.001,48.01,48.001,48.007,12800000.0
2009-01-14 18:21:00,48.011,48.023,48.007,48.023,11200000.0
2009-01-14 18:22:00,48.034,48.07,47.988,48.07,16000000.0
2009-01-14 18:23:00,48.073,48.097,48.073,48.082,16000000.0
2009-01-14 18:24:00,48.079,48.101,48.073,48.099,12800000.0
2009-01-14 18:25:00,48.102,48.102,48.069,48.07,11200000.0
2009-01-14 18:26:00,48.077,48.077,48.066,48.071,12800000.0
2009-01-14 18:27:00,48.057,48.081,48.057,48.068,14400000.0
2009-01-14 18:28:00,48.091,48.103,48.085,48.085,12800000.0
2009-01-14 18:29:00,48.071,48.079,48.071,48.079,12800000.0
2009-01-14 18:30:00,48.087,48.121,48.087,48.118,11200000.0
2009-01-14 18:31:00,48.13,48.143,48.13,48.14,12800000.0
2009-01-14 18:32:00,48.196,48.213,48.196,48.206,11200000.0
2009-01-14 18:33:00,48.204,48.234,48.204,48.232,11200000.0
2009-01-14 18:34:00,48.237,48.28,48.237,48.28,12800000.0
2009-01-14 18:35:00,48.286,48.289,48.272,48.283,12800000.0
2009-01-14 18:36:00,48.324,48.326,48.314,48.324,12800000.0
2009-01-14 18:37:00,48.328,48.351,48.328,48.351,17600000.0
2009-01-14 18:38:00,48.341,48.347,48.322,48.322,11200000.0
2009-01-14 18:39:00,48.315,48.32,48.289,48.289,16000000.0
2009-01-14 18:40:00,48.297,48.312,48.297,48.312,12800000.0
2009-01-14 18:41:00,48.309,48.309,48.299,48.309,14400000.0
2009-01-14 18:42:00,48.308,48.308,48.298,48.304,11200000.0
2009-01-14 18:43:00,48.32,48.326,48.302,48.326,12200000.0
2009-01-14 18:44:00,48.3,48.3,48.278,48.278,11200000.0
2009-01-14 18:45:00,48.288,48.29,48.278,48.278,11200000.0
2009-01-14 18:46:00,48.273,48.279,48.26,48.26,11200000.0
2009-01-14 18:47:00,48.265,48.284,48.265,48.269,12800000.0
2009-01-14 18:48:00,48.289,48.299,48.289,48.296,12800000.0
2009-01-14 18:49:00,48.291,48.303,48.286,48.287,12800000.0
2009-01-14 18:50:00,48.28,48.326,48.266,48.326,17600000.0
2009-01-14 18:51:00,48.389,48.392,48.372,48.372,12800000.0
2009-01-14 18:52:00,48.379,48.424,48.379,48.422,12800000.0
2009-01-14 18:53:00,48.422,48.464,48.422,48.46,12800000.0
2009-01-14 18:54:00,48.405,48.405,48.349,48.353,11600000.0
2009-01-14 18:55:00,48.332,48.332,48.317,48.325,11600000.0
2009-01-14 18:56:00,48.335,48.347,48.326,48.344,16000000.0
2009-01-14 18:57:00,48.355,48.423,48.355,48.423,11200000.0
2009-01-14 18:58:00,48.383,48.383,48.361,48.375,11600000.0
2009-01-14 18:59:00,48.399,48.426,48.399,48.426,17600000.0
2009-01-14 19:00:00,48.388,48.392,48.375,48.392,12800000.0
2009-01-14 19:01:00,48.402,48.427,48.402,48.421,12800000.0
2009-01-14 19:02:00,48.441,48.451,48.44,48.447,11200000.0
2009-01-14 19:03:00,48.423,48.423,48.379,48.381,12800000.0
2009-01-14 19:04:00,48.376,48.403,48.376,48.403,16000000.0
2009-01-14 19:05:00,48.4,48.424,48.4,48.424,13800000.0
2009-01-14 19:06:00,48.419,48.419,48.375,48.375,16000000.0
2009-01-14 19:07:00,48.31,48.333,48.304,48.307,11200000.0
2009-01-14 19:08:00,48.302,48.324,48.302,48.321,17600000.0
2009-01-14 19:09:00,48.33,48.351,48.33,48.335,12800000.0
2009-01-14 19:10:00,48.324,48.377,48.324,48.377,17600000.0
2009-01-14 19:11:00,48.332,48.35,48.324,48.35,12800000.0
2009-01-14 19:12:00,48.325,48.325,48.308,48.321,11200000.0
2009-01-14 19:13:00,48.315,48.315,48.285,48.285,11200000.0
2009-01-14 19:14:00,48.285,48.304,48.285,48.295,16000000.0
2009-01-14 19:15:00,48.3,48.313,48.297,48.313,12800000.0
2009-01-14 19:16:00,48.318,48.339,48.316,48.339,12800000.0
2009-01-14 19:17:00,48.351,48.368,48.347,48.368,12800000.0
2009-01-14 19:18:00,48.362,48.362,48.338,48.338,17600000.0
2009-01-14 19:19:00,48.33,48.33,48.271,48.271,16000000.0
2009-01-14 19:20:00,48.26,48.26,48.233,48.233,16000000.0
2009-01-14 19:21:00,48.229,48.229,48.202,48.209,16000000.0
2009-01-14 19:22:00,48.207,48.219,48.205,48.219,11200000.0
2009-01-14 19:23:00,48.212,48.212,48.196,48.196,17600000.0
2009-01-14 19:24:00,48.203,48.209,48.197,48.209,17600000.0
2009-01-14 19:25:00,48.187,48.189,48.156,48.182,17600000.0
2009-01-14 19:26:00,48.175,48.194,48.171,48.194,10600000.0
2009-01-14 19:27:00,48.195,48.195,48.162,48.162,11200000.0
2009-01-14 19:28:00,48.174,48.176,48.167,48.167,12800000.0
2009-01-14 19:29:00,48.186,48.203,48.186,48.203,11600000.0
2009-01-14 19:30:00,48.221,48.262,48.221,48.255,14400000.0
2009-01-14 19:31:00,48.252,48.253,48.233,48.253,17000000.0
2009-01-14 19:32:00,48.23,48.248,48.23,48.247,12800000.0
2009-01-14 19:33:00,48.255,48.269,48.255,48.267,12800000.0
2009-01-14 19:34:00,48.26,48.267,48.23,48.23,12800000.0
2009-01-14 19:35:00,48.222,48.236,48.222,48.229,17600000.0
2009-01-14 19:36:00,48.222,48.229,48.22,48.224,11200000.0
2009-01-14 19:37:00,48.227,48.238,48.225,48.234,11600000.0
2009-01-14 19:38:00,48.222,48.222,48.191,48.198,9600000.0
2009-01-14 19:39:00,48.181,48.193,48.181,48.186,11200000.0
2009-01-14 19:40:00,48.181,48.181,48.144,48.144,14400000.0
2009-01-14 19:41:00,48.142,48.143,48.132,48.143,12800000.0
2009-01-14 19:42:00,48.152,48.165,48.152,48.155,12800000.0
2009-01-14 19:43:00,48.164,48.167,48.157,48.157,11200000.0
2009-01-14 19:44:00,48.155,48.17,48.146,48.17,16000000.0
2009-01-14 19:45:00,48.165,48.165,48.13,48.156,11200000.0
2009-01-14 19:46:00,48.14,48.178,48.14,48.178,11200000.0
2009-01-14 19:47:00,48.175,48.19,48.175,48.175,16000000.0
2009-01-14 19:48:00,48.196,48.218,48.196,48.218,11200000.0
2009-01-14 19:49:00,48.221,48.225,48.207,48.207,12800000.0
2009-01-14 19:50:00,48.22,48.222,48.192,48.192,12200000.0
2009-01-14 19:51:00,48.194,48.2,48.181,48.189,12200000.0
2009-01-14 19:52:00,48.184,48.184,48.173,48.183,11200000.0
2009-01-14 19:53:00,48.191,48.192,48.16,48.163,17600000.0
2009-01-14 19:54:00,48.171,48.196,48.161,48.196,14400000.0
2009-01-14 19:55:00,48.206,48.224,48.206,48.217,11200000.0
2009-01-14 19:56:00,48.224,48.337,48.224,48.337,11200000.0
2009-01-14 19:57:00,48.347,48.355,48.338,48.344,12200000.0
2009-01-14 19:58:00,48.335,48.337,48.314,48.336,14400000.0
2009-01-14 19:59:00,48.352,48.368,48.346,48.364,14400000.0
2009-01-14 20:00:00,48.361,48.361,48.336,48.336,12200000.0
2009-01-14 20:01:00,48.335,48.335,48.287,48.287,11200000.0
2009-01-14 20:02:00,48.318,48.318,48.307,48.307,11200000.0
2009-01-14 20:03:00,48.314,48.318,48.306,48.317,16000000.0
2009-01-14 20:04:00,48.304,48.322,48.286,48.322,12800000.0
2009-01-14 20:05:00,48.315,48.315,48.301,48.302,12800000.0
2009-01-14 20:06:00,48.303,48.303,48.286,48.287,12800000.0
2009-01-14 20:07:00,48.293,48.305,48.293,48.305,16000000.0
2009-01-14 20:08:00,48.301,48.307,48.294,48.307,12800000.0
2009-01-14 20:09:00,48.317,48.329,48.309,48.314,16000000.0
2009-01-14 20:10:00,48.313,48.318,48.308,48.308,17600000.0
2009-01-14 20:11:00,48.306,48.31,48.303,48.309,14400000.0
2009-01-14 20:12:00,48.301,48.301,48.281,48.281,14400000.0
2009-01-14 20:13:00,48.241,48.241,48.207,48.208,11200000.0
2009-01-14 20:14:00,48.207,48.223,48.207,48.223,8400000.0
2009-01-14 20:15:00,48.228,48.228,48.193,48.193,11200000.0
2009-01-14 20:16:00,48.205,48.21,48.189,48.189,12800000.0
2009-01-14 20:17:00,48.184,48.188,48.181,48.185,12800000.0
2009-01-14 20:18:00,48.193,48.198,48.186,48.187,12200000.0
2009-01-14 20:19:00,48.182,48.214,48.182,48.214,11200000.0
2009-01-14 20:20:00,48.233,48.25,48.233,48.25,11200000.0
2009-01-14 20:21:00,48.257,48.258,48.243,48.245,11200000.0
2009-01-14 20:22:00,48.21,48.213,48.203,48.213,11200000.0
2009-01-14 20:23:00,48.203,48.203,48.184,48.185,16000000.0
2009-01-14 20:24:00,48.182,48.182,48.17,48.17,16000000.0
2009-01-14 20:25:00,48.164,48.177,48.164,48.177,12800000.0
2009-01-14 20:26:00,48.168,48.169,48.161,48.161,9600000.0
2009-01-14 20:27:00,48.14,48.14,48.065,48.065,12800000.0
2009-01-14 20:28:00,48.052,48.073,48.052,48.062,17600000.0
2009-01-14 20:29:00,48.064,48.083,48.062,48.076,12800000.0
2009-01-14 20:30:00,48.089,48.113,48.089,48.111,14400000.0
2009-01-14 20:31:00,48.117,48.117,48.092,48.092,14400000.0
2009-01-14 20:32:00,48.116,48.118,48.109,48.118,8000000.0
2009-01-14 20:33:00,48.098,48.11,48.085,48.11,16000000.0
2009-01-14 20:34:00,48.134,48.143,48.124,48.137,16000000.0
2009-01-14 20:35:00,48.118,48.141,48.118,48.135,16000000.0
2009-01-14 20:36:00,48.124,48.128,48.102,48.128,11200000.0
2009-01-14 20:37:00,48.123,48.123,48.079,48.079,17600000.0
2009-01-14 20:38:00,48.051,48.052,48.04,48.051,13200000.0
2009-01-14 20:39:00,48.059,48.059,48.043,48.051,16000000.0
2009-01-14 20:40:00,48.052,48.061,48.044,48.058,12800000.0
2009-01-14 20:41:00,48.054,48.072,48.054,48.072,14400000.0
2009-01-14 20:42:00,48.078,48.086,48.046,48.046,13200000.0
2009-01-14 20:43:00,48.037,48.039,48.029,48.032,17600000.0
2009-01-14 20:44:00,48.026,48.027,48.019,48.019,11200000.0
2009-01-14 20:45:00,48.018,48.018,47.982,47.992,11200000.0
2009-01-14 20:46:00,48.003,48.005,47.994,48.004,12800000.0
2009-01-14 20:47:00,48.008,48.023,48.005,48.01,11200000.0
2009-01-14 20:48:00,48.01,48.01,47.997,48.006,12800000.0
2009-01-14 20:49:00,47.996,47.996,47.974,47.982,11200000.0
2009-01-14 20:50:00,47.983,47.999,47.983,47.998,12800000.0
2009-01-14 20:51:00,48.008,48.019,48.008,48.017,11200000.0
2009-01-14 20:52:00,48.05,48.055,48.021,48.021,11200000.0
2009-01-14 20:53:00,48.011,48.013,47.981,47.998,12800000.0
2009-01-14 20:54:00,48.016,48.04,48.004,48.04,11200000.0
2009-01-14 20:55:00,48.048,48.048,48.037,48.039,12800000.0
2009-01-14 20:56:00,48.034,48.05,48.034,48.038,12800000.0
2009-01-14 20:57:00,48.024,48.032,48.022,48.028,11200000.0
2009-01-14 20:58:00,48.026,48.038,48.026,48.028,17600000.0
2009-01-14 20:59:00,48.041,48.071,47.964,48.049,14400000.0
2009-01-14 21:00:00,48.023,48.031,48.01,48.031,12800000.0
2009-01-14 21:01:00,48.02,48.02,47.979,47.979,17600000.0
2009-01-14 21:02:00,47.97,47.98,47.957,47.957,11200000.0
2009-01-14 21:03:00,47.958,47.984,47.958,47.981,12800000.0
2009-01-14 21:04:00,47.98,48.018,47.98,48.018,10600000.0
2009-01-14 21:05:00,48.014,48.014,48.002,48.012,14400000.0
2009-01-14 21:06:00,48.016,48.031,48.016,48.03,17600000.0
2009-01-14 21:07:00,48.056,48.056,48.02,48.025,12800000.0
2009-01-14 21:08:00,48.019,48.046,48.019,48.043,12800000.0
2009-01-14 21:09:00,48.035,48.051,48.026,48.051,12800000.0
2009-01-14 21:10:00,48.079,48.113,48.079,48.096,12800000.0
2009-01-14 21:11:00,48.082,48.12,48.082,48.111,12800000.0
2009-01-14 21:12:00,48.101,48.111,48.089,48.111,12800000.0
2009-01-14 21:13:00,48.12,48.144,48.12,48.141,10600000.0
2009-01-14 21:14:00,48.153,48.16,48.139,48.151,17600000.0
2009-01-14 21:15:00,48.207,48.207,48.172,48.178,17600000.0
2009-01-14 21:16:00,48.186,48.186,48.168,48.168,13200000.0
2009-01-14 21:17:00,48.167,48.17,48.161,48.17,12800000.0
2009-01-14 21:18:00,48.19,48.238,48.19,48.238,12800000.0
2009-01-14 21:19:00,48.245,48.245,48.237,48.243,13200000.0
2009-01-14 21:20:00,48.218,48.218,48.181,48.191,12800000.0
2009-01-14 21:21:00,48.152,48.158,48.148,48.158,9600000.0
2009-01-14 21:22:00,48.161,48.18,48.161,48.173,12800000.0
2009-01-14 21:23:00,48.142,48.142,48.125,48.136,8000000.0
2009-01-14 21:24:00,48.118,48.124,48.109,48.109,13200000.0
2009-01-14 21:25:00,48.11,48.133,48.11,48.133,11200000.0
2009-01-14 21:26:00,48.142,48.156,48.13,48.156,17600000.0
2009-01-14 21:27:00,48.183,48.191,48.182,48.187,11200000.0
2009-01-14 21:28:00,48.201,48.214,48.201,48.21,12800000.0
2009-01-14 21:29:00,48.197,48.224,48.197,48.224,12800000.0
2009-01-14 21:30:00,48.226,48.29,48.226,48.29,12800000.0
2009-01-14 21:31:00,48.326,48.329,48.318,48.327,11200000.0
2009-01-14 21:32:00,48.342,48.402,48.342,48.402,11200000.0
2009-01-14 21:33:00,48.413,48.453,48.413,48.452,11200000.0
2009-01-14 21:34:00,48.47,48.47,48.432,48.432,11200000.0
2009-01-14 21:35:00,48.429,48.429,48.398,48.398,11200000.0
2009-01-14 21:36:00,48.382,48.39,48.366,48.366,17600000.0
2009-01-14 21:37:00,48.365,48.375,48.365,48.37,12800000.0
2009-01-14 21:38:00,48.347,48.353,48.343,48.347,12800000.0
2009-01-14 21:39:00,48.341,48.341,48.321,48.325,12800000.0
2009-01-14 21:40:00,48.317,48.323,48.307,48.323,9600000.0
2009-01-14 21:41:00,48.318,48.32,48.307,48.32,14400000.0
2009-01-14 21:42:00,48.325,48.326,48.318,48.32,9600000.0
2009-01-14 21:43:00,48.323,48.341,48.323,48.336,17600000.0
2009-01-14 21:44:00,48.339,48.374,48.339,48.37,17600000.0
2009-01-14 21:45:00,48.367,48.367,48.321,48.321,14400000.0
2009-01-14 21:46:00,48.322,48.368,48.322,48.368,9600000.0
2009-01-14 21:47:00,48.37,48.371,48.355,48.355,12200000.0
2009-01-14 21:48:00,48.356,48.356,48.324,48.324,17600000.0
2009-01-14 21:49:00,48.32,48.323,48.315,48.319,14400000.0
2009-01-14 21:50:00,48.317,48.324,48.317,48.324,11200000.0
2009-01-14 21:51:00,48.329,48.329,48.232,48.313,12800000.0
2009-01-14 21:52:00,48.301,48.301,48.245,48.249,12800000.0
2009-01-14 21:53:00,48.249,48.266,48.249,48.253,17600000.0
2009-01-14 21:54:00,48.22,48.247,48.22,48.225,14400000.0
2009-01-14 21:55:00,48.24,48.24,48.221,48.221,11200000.0
2009-01-14 21:56:00,48.219,48.241,48.219,48.241,12800000.0
2009-01-14 21:57:00,48.241,48.245,48.237,48.239,12800000.0
2009-01-14 21:58:00,48.25,48.259,48.245,48.245,16000000.0
2009-01-14 21:59:00,48.246,48.252,48.234,48.234,14400000.0
2009-01-14 22:00:00,48.24,48.24,48.208,48.208,12800000.0
2009-01-14 22:01:00,48.191,48.206,48.191,48.206,12800000.0
2009-01-14 22:02:00,48.2,48.2,48.172,48.172,12800000.0
2009-01-14 22:03:00,48.173,48.186,48.171,48.176,11200000.0
2009-01-14 22:04:00,48.11,48.189,48.11,48.189,11200000.0
2009-01-14 22:05:00,48.174,48.185,48.174,48.179,12800000.0
2009-01-14 22:06:00,48.184,48.191,48.181,48.181,17600000.0
2009-01-14 22:07:00,48.188,48.188,48.137,48.151,13200000.0
2009-01-14 22:08:00,48.139,48.139,48.127,48.136,11200000.0
2009-01-14 22:09:00,48.133,48.151,48.133,48.148,11200000.0
2009-01-14 22:10:00,48.151,48.16,48.147,48.147,17600000.0
2009-01-14 22:11:00,48.145,48.145,48.134,48.135,14400000.0
2009-01-14 22:12:00,48.127,48.133,48.114,48.124,11200000.0
2009-01-14 22:13:00,48.125,48.125,48.111,48.114,16000000.0
2009-01-14 22:14:00,48.109,48.109,48.091,48.091,16000000.0
2009-01-14 22:15:00,48.091,48.094,48.086,48.086,12800000.0
2009-01-14 22:16:00,48.095,48.109,48.095,48.098,12800000.0
2009-01-14 22:17:00,48.071,48.071,48.054,48.065,11200000.0
2009-01-14 22:18:00,48.075,48.083,48.07,48.083,13200000.0
2009-01-14 22:19:00,48.083,48.086,48.078,48.086,14400000.0
2009-01-14 22:20:00,48.097,48.131,48.097,48.131,11200000.0
2009-01-14 22:21:00,48.153,48.17,48.148,48.17,12800000.0
2009-01-14 22:22:00,48.176,48.192,48.176,48.192,11200000.0
2009-01-14 22:23:00,48.209,48.217,48.19,48.217,12800000.0
2009-01-14 22:24:00,48.222,48.258,48.222,48.248,12800000.0
2009-01-14 22:25:00,48.264,48.296,48.256,48.29,17600000.0
2009-01-14 22:26:00,48.305,48.305,48.296,48.298,11200000.0
2009-01-14 22:27:00,48.27,48.272,48.232,48.232,9600000.0
2009-01-14 22:28:00,48.221,48.251,48.221,48.249,17600000.0
2009-01-14 22:29:00,48.257,48.259,48.242,48.243,14400000.0
2009-01-14 22:30:00,48.237,48.237,48.175,48.196,12800000.0
2009-01-14 22:31:00,48.188,48.201,48.18,48.193,11200000.0
2009-01-14 22:32:00,48.201,48.212,48.187,48.212,12800000.0
2009-01-14 22:33:00,48.215,48.215,48.196,48.196,12800000.0
2009-01-14 22:34:00,48.211,48.211,48.2,48.207,12800000.0
2009-01-14 22:35:00,48.201,48.208,48.195,48.208,12800000.0
2009-01-14 22:36:00,48.197,48.205,48.197,48.205,12800000.0
2009-01-14 22:37:00,48.208,48.208,48.189,48.194,16000000.0
2009-01-14 22:38:00,48.187,48.191,48.177,48.184,17600000.0
2009-01-14 22:39:00,48.172,48.172,48.115,48.115,11200000.0
2009-01-14 22:40:00,48.093,48.093,48.065,48.076,16000000.0
2009-01-14 22:41:00,48.071,48.074,48.06,48.067,12800000.0
2009-01-14 22:42:00,48.07,48.074,48.064,48.07,11200000.0
2009-01-14 22:43:00,48.072,48.074,48.059,48.063,11200000.0
2009-01-14 22:44:00,48.057,48.065,48.04,48.059,16000000.0
2009-01-14 22:45:00,48.064,48.064,48.02,48.02,13200000.0
2009-01-14 22:46:00,48.025,48.045,48.025,48.045,12800000.0
2009-01-14 22:47:00,48.039,48.051,48.034,48.051,12800000.0
2009-01-14 22:48:00,48.073,48.08,48.062,48.064,12800000.0
2009-01-14 22:49:00,48.079,48.088,48.073,48.088,11200000.0
2009-01-14 22:50:00,48.075,48.1,48.075,48.1,9000000.0
2009-01-14 22:51:00,48.101,48.107,48.097,48.107,12800000.0
2009-01-14 22:52:00,48.106,48.13,48.105,48.13,14400000.0
2009-01-14 22:53:00,48.143,48.157,48.137,48.157,11200000.0
2009-01-14 22:54:00,48.148,48.148,48.115,48.115,11200000.0
2009-01-14 22:55:00,48.113,48.123,48.112,48.112,12800000.0
2009-01-14 22:56:00,48.111,48.111,48.096,48.103,12800000.0
2009-01-14 22:57:00,48.107,48.115,48.107,48.111,11200000.0
2009-01-14 22:58:00,48.1,48.103,48.081,48.081,14400000.0
2009-01-14 22:59:00,48.08,48.132,48.08,48.132,11200000.0
2009-01-14 23:00:00,48.138,48.153,48.138,48.153,12800000.0
2009-01-14 23:01:00,48.109,48.109,48.093,48.098,11200000.0
2009-01-14 23:02:00,48.126,48.135,48.126,48.128,12200000.0
2009-01-14 23:03:00,48.118,48.124,48.106,48.124,17600000.0
2009-01-14 23:04:00,48.145,48.151,48.145,48.15,11200000.0
2009-01-14 23:05:00,48.122,48.134,48.111,48.122,11200000.0
2009-01-14 23:06:00,48.163,48.165,48.14,48.15,17600000.0
2009-01-14 23:07:00,48.172,48.182,48.167,48.17,12800000.0
2009-01-14 23:08:00,48.175,48.194,48.174,48.194,11200000.0
2009-01-14 23:09:00,48.195,48.208,48.195,48.208,11200000.0
2009-01-14 23:10:00,48.188,48.188,48.18,48.18,8000000.0
2009-01-14 23:11:00,48.178,48.19,48.174,48.19,17600000.0
2009-01-14 23:12:00,48.184,48.187,48.169,48.174,14400000.0
2009-01-14 23:13:00,48.161,48.161,48.143,48.15,14400000.0
2009-01-14 23:14:00,48.154,48.154,48.143,48.153,17600000.0
2009-01-14 23:15:00,48.141,48.145,48.141,48.144,12800000.0
2009-01-14 23:16:00,48.149,48.175,48.149,48.175,12800000.0
2009-01-14 23:17:00,48.175,48.186,48.175,48.182,18000000.0
2009-01-14 23:18:00,48.181,48.181,48.17,48.175,12800000.0
2009-01-14 23:19:00,48.165,48.168,48.156,48.158,12800000.0
2009-01-14 23:20:00,48.172,48.186,48.166,48.18,12800000.0
2009-01-14 23:21:00,48.198,48.221,48.198,48.204,12800000.0
2009-01-14 23:22:00,48.23,48.232,48.22,48.225,12800000.0
2009-01-14 23:23:00,48.194,48.194,48.166,48.166,11200000.0
2009-01-14 23:24:00,48.154,48.185,48.154,48.181,12800000.0
2009-01-14 23:25:00,48.18,48.184,48.093,48.181,11200000.0
2009-01-14 23:26:00,48.177,48.196,48.177,48.195,16000000.0
2009-01-14 23:27:00,48.187,48.194,48.174,48.194,16000000.0
2009-01-14 23:28:00,48.172,48.172,48.153,48.159,12800000.0
2009-01-14 23:29:00,48.14,48.151,48.136,48.14,11200000.0
2009-01-14 23:30:00,48.142,48.142,48.119,48.119,12800000.0
2009-01-14 23:31:00,48.128,48.139,48.128,48.136,11200000.0
2009-01-14 23:32:00,48.133,48.137,48.121,48.133,17600000.0
2009-01-14 23:33:00,48.144,48.178,48.144,48.178,12800000.0
2009-01-14 23:34:00,48.188,48.192,48.18,48.181,14400000.0
2009-01-14 23:35:00,48.171,48.182,48.159,48.182,12800000.0
2009-01-14 23:36:00,48.192,48.196,48.186,48.186,12800000.0
2009-01-14 23:37:00,48.196,48.196,48.166,48.166,16000000.0
2009-01-14 23:38:00,48.137,48.163,48.137,48.163,11200000.0
2009-01-14 23:39:00,48.172,48.172,48.156,48.157,12800000.0
2009-01-14 23:40:00,48.152,48.196,48.148,48.196,12800000.0
2009-01-14 23:41:00,48.187,48.201,48.172,48.201,14400000.0
2009-01-14 23:42:00,48.186,48.186,48.161,48.173,14400000.0
2009-01-14 23:43:00,48.176,48.204,48.158,48.16,11200000.0
2009-01-14 23:44:00,48.151,48.151,48.13,48.13,12800000.0
2009-01-14 23:45:00,48.141,48.187,48.141,48.187,16000000.0
2009-01-14 23:46:00,48.19,48.19,48.17,48.171,11200000.0
2009-01-14 23:47:00,48.163,48.173,48.163,48.173,12800000.0
2009-01-14 23:48:00,48.183,48.183,48.165,48.165,12800000.0
2009-01-14 23:49:00,48.182,48.19,48.176,48.187,17600000.0
2009-01-14 23:50:00,48.18,48.19,48.179,48.18,11200000.0
2009-01-14 23:51:00,48.178,48.178,48.146,48.17,12800000.0
2009-01-14 23:52:00,48.171,48.182,48.161,48.167,14400000.0
2009-01-14 23:53:00,48.174,48.19,48.174,48.19,14400000.0
2009-01-14 23:54:00,48.225,48.238,48.224,48.224,11200000.0
2009-01-14 23:55:00,48.23,48.242,48.227,48.229,12800000.0
2009-01-14 23:56:00,48.239,48.257,48.239,48.247,12800000.0
2009-01-14 23:57:00,48.247,48.247,48.232,48.239,12800000.0
2009-01-14 23:58:00,48.243,48.245,48.236,48.243,11200000.0
2009-01-14 23:59:00,48.247,48.261,48.241,48.256,14400000.0
2009-01-15 00:00:00,48.252,48.252,48.216,48.216,12800000.0
2009-01-15 00:01:00,48.214,48.228,48.214,48.228,11200000.0
2009-01-15 00:02:00,48.225,48.232,48.225,48.228,12800000.0
2009-01-15 00:03:00,48.213,48.213,48.179,48.179,11200000.0
2009-01-15 00:04:00,48.175,48.175,48.162,48.174,14400000.0
2009-01-15 00:05:00,48.169,48.169,48.14,48.14,12800000.0
2009-01-15 00:06:00,48.127,48.127,48.101,48.101,11200000.0
2009-01-15 00:07:00,48.096,48.096,48.053,48.053,16000000.0
2009-01-15 00:08:00,48.051,48.067,48.05,48.064,12800000.0
2009-01-15 00:09:00,48.072,48.073,48.04,48.073,12800000.0
2009-01-15 00:10:00,48.086,48.086,48.073,48.081,12800000.0
2009-01-15 00:11:00,48.091,48.091,48.082,48.082,11200000.0
2009-01-15 00:12:00,48.088,48.088,48.077,48.08,11200000.0
2009-01-15 00:13:00,48.069,48.07,48.058,48.066,12800000.0
2009-01-15 00:14:00,48.062,48.07,48.061,48.066,11200000.0
2009-01-15 00:15:00,48.059,48.06,48.054,48.054,11200000.0
2009-01-15 00:16:00,48.06,48.079,48.058,48.079,11200000.0
2009-01-15 00:17:00,48.078,48.082,48.07,48.082,12800000.0
2009-01-15 00:18:00,48.082,48.091,48.081,48.082,11200000.0
2009-01-15 00:19:00,48.077,48.089,48.077,48.089,11200000.0
2009-01-15 00:20:00,48.082,48.099,48.036,48.091,14400000.0
2009-01-15 00:21:00,48.108,48.111,48.094,48.094,11200000.0
2009-01-15 00:22:00,48.098,48.112,48.098,48.112,17600000.0
2009-01-15 00:23:00,48.113,48.136,48.113,48.128,12800000.0
2009-01-15 00:24:00,48.136,48.141,48.128,48.134,17600000.0
2009-01-15 00:25:00,48.124,48.125,48.096,48.096,11200000.0
2009-01-15 00:26:00,48.117,48.12,48.104,48.12,11200000.0
2009-01-15 00:27:00,48.123,48.126,48.12,48.121,12800000.0
2009-01-15 00:28:00,48.12,48.128,48.115,48.115,12800000.0
2009-01-15 00:29:00,48.119,48.119,48.113,48.114,14400000.0
2009-01-15 00:30:00,48.112,48.119,48.11,48.111,12800000.0
2009-01-15 00:31:00,48.124,48.128,48.121,48.121,12800000.0
2009-01-15 00:32:00,48.09,48.1,48.09,48.1,11200000.0
2009-01-15 00:33:00,48.123,48.123,48.1,48.118,11200000.0
2009-01-15 00:34:00,48.107,48.112,48.098,48.098,17600000.0
2009-01-15 00:35:00,48.09,48.114,48.072,48.114,11200000.0
2009-01-15 00:36:00,48.116,48.119,48.113,48.113,12800000.0
2009-01-15 00:37:00,48.113,48.113,48.104,48.107,14400000.0
2009-01-15 00:38:00,48.108,48.112,48.1,48.112,14400000.0
2009-01-15 00:39:00,48.108,48.111,48.1,48.1,11200000.0
2009-01-15 00:40:00,48.102,48.11,48.102,48.108,12800000.0
2009-01-15 00:41:00,48.087,48.1,48.087,48.089,10600000.0
2009-01-15 00:42:00,48.094,48.097,48.078,48.091,11200000.0
2009-01-15 00:43:00,48.096,48.108,48.092,48.092,12200000.0
2009-01-15 00:44:00,48.095,48.123,48.095,48.123,9600000.0
2009-01-15 00:45:00,48.11,48.112,48.1,48.109,16000000.0
2009-01-15 00:46:00,48.12,48.153,48.12,48.153,16000000.0
2009-01-15 00:47:00,48.139,48.139,48.106,48.13,11200000.0
2009-01-15 00:48:00,48.134,48.15,48.134,48.145,11200000.0
2009-01-15 00:49:00,48.14,48.147,48.112,48.147,16000000.0
2009-01-15 00:50:00,48.141,48.157,48.14,48.157,11200000.0
2009-01-15 00:51:00,48.164,48.164,48.141,48.141,11200000.0
2009-01-15 00:52:00,48.139,48.153,48.139,48.149,12800000.0
2009-01-15 00:53:00,48.145,48.151,48.128,48.128,16000000.0
2009-01-15 00:54:00,48.134,48.157,48.134,48.135,16000000.0
2009-01-15 00:55:00,48.099,48.102,48.093,48.1,11200000.0
2009-01-15 00:56:00,48.103,48.104,48.091,48.094,14400000.0
2009-01-15 00:57:00,48.07,48.076,48.065,48.07,17600000.0
2009-01-15 00:58:00,48.075,48.092,48.075,48.086,11200000.0
2009-01-15 00:59:00,48.078,48.078,48.069,48.077,12800000.0
2009-01-15 01:00:00,48.081,48.093,48.079,48.093,11200000.0
2009-01-15 01:01:00,48.022,48.103,48.022,48.086,11200000.0
2009-01-15 01:02:00,48.07,48.07,48.049,48.06,11200000.0
2009-01-15 01:03:00,48.062,48.067,48.053,48.053,11200000.0
2009-01-15 01:04:00,48.069,48.075,48.069,48.073,11200000.0
2009-01-15 01:05:00,48.066,48.076,48.066,48.075,12800000.0
2009-01-15 01:06:00,48.055,48.075,48.055,48.075,11200000.0
2009-01-15 01:07:00,48.09,48.093,48.087,48.091,11200000.0
2009-01-15 01:08:00,48.092,48.097,48.075,48.097,11200000.0
2009-01-15 01:09:00,48.092,48.101,48.083,48.101,12800000.0
2009-01-15 01:10:00,48.102,48.108,48.098,48.105,17600000.0
2009-01-15 01:11:00,48.017,48.102,48.017,48.09,11200000.0
2009-01-15 01:12:00,48.102,48.109,48.099,48.105,12800000.0
2009-01-15 01:13:00,48.108,48.108,48.094,48.097,11200000.0
2009-01-15 01:14:00,48.104,48.105,48.103,48.103,11200000.0
2009-01-15 01:15:00,48.098,48.107,48.098,48.106,11200000.0
2009-01-15 01:16:00,48.094,48.098,48.086,48.089,11200000.0
2009-01-15 01:17:00,48.1,48.115,48.097,48.099,11200000.0
2009-01-15 01:18:00,48.098,48.098,48.092,48.097,11200000.0
2009-01-15 01:19:00,48.103,48.11,48.098,48.103,16000000.0
2009-01-15 01:20:00,48.097,48.101,48.095,48.1,16000000.0
2009-01-15 01:21:00,48.095,48.097,48.083,48.091,17600000.0
2009-01-15 01:22:00,48.092,48.109,48.092,48.101,12800000.0
2009-01-15 01:23:00,48.089,48.096,48.087,48.087,12800000.0
2009-01-15 01:24:00,48.095,48.097,48.09,48.094,12800000.0
2009-01-15 01:25:00,48.097,48.119,48.095,48.119,14400000.0
2009-01-15 01:26:00,48.139,48.143,48.131,48.141,11200000.0
2009-01-15 01:27:00,48.137,48.144,48.135,48.135,11200000.0
2009-01-15 01:28:00,48.136,48.138,48.129,48.13,12800000.0
2009-01-15 01:29:00,48.124,48.124,48.112,48.116,12200000.0
2009-01-15 01:30:00,48.124,48.124,48.11,48.11,11200000.0
2009-01-15 01:31:00,48.114,48.122,48.112,48.114,12800000.0
2009-01-15 01:32:00,48.112,48.112,48.109,48.111,11200000.0
2009-01-15 01:33:00,48.099,48.109,48.09,48.099,12800000.0
2009-01-15 01:34:00,48.097,48.107,48.097,48.099,17600000.0
2009-01-15 01:35:00,48.093,48.098,48.072,48.079,10600000.0
2009-01-15 01:36:00,48.09,48.092,48.077,48.085,12800000.0
2009-01-15 01:37:00,48.083,48.09,48.081,48.084,14800000.0
2009-01-15 01:38:00,48.089,48.089,48.052,48.052,17600000.0
2009-01-15 01:39:00,48.054,48.074,47.976,48.074,12800000.0
2009-01-15 01:40:00,48.074,48.077,48.067,48.072,13200000.0
2009-01-15 01:41:00,48.07,48.07,48.063,48.067,12800000.0
2009-01-15 01:42:00,48.081,48.085,48.077,48.085,9600000.0
2009-01-15 01:43:00,48.099,48.108,48.099,48.102,11200000.0
2009-01-15 01:44:00,48.093,48.115,48.093,48.115,11200000.0
2009-01-15 01:45:00,48.131,48.138,48.131,48.138,11200000.0
2009-01-15 01:46:00,48.145,48.159,48.145,48.148,10600000.0
2009-01-15 01:47:00,48.154,48.163,48.143,48.155,17600000.0
2009-01-15 01:48:00,48.166,48.172,48.157,48.168,12800000.0
2009-01-15 01:49:00,48.177,48.232,48.177,48.232,16000000.0
2009-01-15 01:50:00,48.238,48.244,48.225,48.244,16400000.0
2009-01-15 01:51:00,48.256,48.278,48.249,48.278,17600000.0
2009-01-15 01:52:00,48.28,48.304,48.28,48.304,12800000.0
2009-01-15 01:53:00,48.278,48.278,48.264,48.275,14400000.0
2009-01-15 01:54:00,48.282,48.285,48.272,48.279,12800000.0
2009-01-15 01:55:00,48.274,48.312,48.274,48.311,11200000.0
2009-01-15 01:56:00,48.325,48.325,48.304,48.304,16000000.0
2009-01-15 01:57:00,48.3,48.311,48.296,48.303,11600000.0
2009-01-15 01:58:00,48.332,48.371,48.332,48.371,17600000.0
2009-01-15 01:59:00,48.374,48.376,48.369,48.372,11200000.0
2009-01-15 02:00:00,48.38,48.394,48.38,48.394,11200000.0
2009-01-15 02:01:00,48.407,48.423,48.407,48.423,11200000.0
2009-01-15 02:02:00,48.439,48.58,48.439,48.58,19600000.0
2009-01-15 02:03:00,48.599,48.599,48.566,48.576,12800000.0
2009-01-15 02:04:00,48.584,48.598,48.584,48.594,11200000.0
2009-01-15 02:05:00,48.564,48.564,48.498,48.498,12800000.0
2009-01-15 02:06:00,48.473,48.473,48.445,48.445,17600000.0
2009-01-15 02:07:00,48.445,48.463,48.445,48.45,20800000.0
2009-01-15 02:08:00,48.448,48.451,48.439,48.439,17600000.0
2009-01-15 02:09:00,48.439,48.439,48.432,48.432,14400000.0
2009-01-15 02:10:00,48.437,48.439,48.425,48.433,12800000.0
2009-01-15 02:11:00,48.445,48.445,48.423,48.426,12800000.0
2009-01-15 02:12:00,48.407,48.419,48.407,48.414,11200000.0
2009-01-15 02:13:00,48.379,48.379,48.291,48.291,15400000.0
2009-01-15 02:14:00,48.317,48.324,48.313,48.316,12800000.0
2009-01-15 02:15:00,48.306,48.322,48.306,48.319,11200000.0
2009-01-15 02:16:00,48.303,48.303,48.253,48.253,8000000.0
2009-01-15 02:17:00,48.293,48.293,48.287,48.287,11200000.0
2009-01-15 02:18:00,48.28,48.291,48.25,48.25,12800000.0
2009-01-15 02:19:00,48.223,48.231,48.189,48.189,17600000.0
2009-01-15 02:20:00,48.208,48.231,48.208,48.231,14400000.0
2009-01-15 02:21:00,48.235,48.258,48.23,48.258,17000000.0
2009-01-15 02:22:00,48.264,48.264,48.215,48.215,16000000.0
2009-01-15 02:23:00,48.225,48.226,48.209,48.215,11200000.0
2009-01-15 02:24:00,48.216,48.229,48.209,48.209,13200000.0
2009-01-15 02:25:00,48.197,48.206,48.184,48.206,24000000.0
2009-01-15 02:26:00,48.188,48.188,48.156,48.157,11200000.0
2009-01-15 02:27:00,48.152,48.152,48.138,48.15,12800000.0
2009-01-15 02:28:00,48.149,48.151,48.134,48.134,16000000.0
2009-01-15 02:29:00,48.148,48.148,48.131,48.131,11200000.0
2009-01-15 02:30:00,48.101,48.174,48.092,48.111,16000000.0
2009-01-15 02:31:00,48.07,48.078,48.056,48.056,14400000.0
2009-01-15 02:32:00,48.059,48.093,48.059,48.091,16400000.0
2009-01-15 02:33:00,48.1,48.112,48.1,48.112,11200000.0
2009-01-15 02:34:00,48.134,48.18,48.134,48.18,11200000.0
2009-01-15 02:35:00,48.202,48.225,48.202,48.225,12200000.0
2009-01-15 02:36:00,48.23,48.24,48.146,48.146,16000000.0
2009-01-15 02:37:00,48.095,48.095,48.063,48.066,12800000.0
2009-01-15 02:38:00,48.09,48.109,48.09,48.1,11600000.0
2009-01-15 02:39:00,48.114,48.114,48.1,48.1,19200000.0
2009-01-15 02:40:00,48.113,48.117,48.106,48.117,11200000.0
2009-01-15 02:41:00,48.118,48.148,48.118,48.148,12800000.0
2009-01-15 02:42:00,48.177,48.177,48.143,48.144,12800000.0
2009-01-15 02:43:00,48.166,48.232,48.166,48.204,25600000.0
2009-01-15 02:44:00,48.167,48.167,48.143,48.155,17600000.0
2009-01-15 02:45:00,48.121,48.127,48.118,48.118,9600000.0
2009-01-15 02:46:00,48.106,48.11,48.101,48.102,17600000.0
2009-01-15 02:47:00,48.086,48.102,48.081,48.081,17600000.0
2009-01-15 02:48:00,48.106,48.12,48.106,48.118,11200000.0
2009-01-15 02:49:00,48.124,48.149,48.124,48.14,9600000.0
2009-01-15 02:50:00,48.14,48.151,48.14,48.146,16000000.0
2009-01-15 02:51:00,48.127,48.127,48.086,48.086,16000000.0
2009-01-15 02:52:00,48.066,48.076,48.063,48.076,11200000.0
2009-01-15 02:53:00,48.07,48.082,48.015,48.082,12800000.0
2009-01-15 02:54:00,48.078,48.086,48.071,48.071,12800000.0
2009-01-15 02:55:00,48.039,48.039,47.98,47.98,12800000.0
2009-01-15 02:56:00,47.905,47.905,47.857,47.877,22400000.0
2009-01-15 02:57:00,47.903,47.939,47.903,47.939,11200000.0
2009-01-15 02:58:00,47.939,47.941,47.921,47.929,14400000.0
2009-01-15 02:59:00,47.916,47.916,47.885,47.897,15400000.0
2009-01-15 03:00:00,47.892,47.892,47.869,47.869,11200000.0
2009-01-15 03:01:00,47.862,47.862,47.786,47.786,12800000.0
2009-01-15 03:02:00,47.802,47.806,47.801,47.803,12800000.0
2009-01-15 03:03:00,47.775,47.778,47.721,47.721,12800000.0
2009-01-15 03:04:00,47.712,47.742,47.693,47.742,28800000.0
2009-01-15 03:05:00,47.748,47.753,47.741,47.748,14400000.0
2009-01-15 03:06:00,47.744,47.754,47.728,47.734,11200000.0
2009-01-15 03:07:00,47.74,47.783,47.74,47.783,11200000.0
2009-01-15 03:08:00,47.804,47.817,47.8,47.8,17600000.0
2009-01-15 03:09:00,47.781,47.781,47.727,47.727,11200000.0
2009-01-15 03:10:00,47.74,47.758,47.734,47.734,16000000.0
2009-01-15 03:11:00,47.708,47.716,47.703,47.706,12800000.0
2009-01-15 03:12:00,47.69,47.69,47.657,47.657,12800000.0
2009-01-15 03:13:00,47.657,47.663,47.653,47.659,14400000.0
2009-01-15 03:14:00,47.669,47.674,47.665,47.667,11200000.0
2009-01-15 03:15:00,47.684,47.727,47.684,47.718,17600000.0
2009-01-15 03:16:00,47.729,47.842,47.729,47.842,11200000.0
2009-01-15 03:17:00,47.839,47.841,47.814,47.836,12800000.0
2009-01-15 03:18:00,47.851,47.851,47.824,47.836,12800000.0
2009-01-15 03:19:00,47.835,47.835,47.825,47.833,16000000.0
2009-01-15 03:20:00,47.854,47.855,47.848,47.85,12800000.0
2009-01-15 03:21:00,47.838,47.864,47.838,47.863,17600000.0
2009-01-15 03:22:00,47.869,47.896,47.869,47.896,12800000.0
2009-01-15 03:23:00,47.892,47.902,47.891,47.897,17600000.0
2009-01-15 03:24:00,47.887,47.892,47.877,47.889,28800000.0
2009-01-15 03:25:00,47.904,47.928,47.903,47.928,19200000.0
2009-01-15 03:26:00,47.939,47.944,47.927,47.927,12200000.0
2009-01-15 03:27:00,47.914,47.914,47.87,47.87,12800000.0
2009-01-15 03:28:00,47.885,47.906,47.885,47.906,11200000.0
2009-01-15 03:29:00,47.876,47.876,47.845,47.845,11200000.0
2009-01-15 03:30:00,47.853,47.853,47.835,47.841,12800000.0
2009-01-15 03:31:00,47.845,47.852,47.844,47.848,32000000.0
2009-01-15 03:32:00,47.855,47.864,47.855,47.858,17600000.0
2009-01-15 03:33:00,47.844,47.853,47.844,47.849,12800000.0
2009-01-15 03:34:00,47.853,47.853,47.829,47.843,16000000.0
2009-01-15 03:35:00,47.841,47.841,47.821,47.83,14400000.0
2009-01-15 03:36:00,47.83,47.852,47.83,47.852,8000000.0
2009-01-15 03:37:00,47.853,47.867,47.825,47.825,17600000.0
2009-01-15 03:38:00,47.811,47.811,47.803,47.811,12800000.0
2009-01-15 03:39:00,47.797,47.797,47.789,47.797,17600000.0
2009-01-15 03:40:00,47.797,47.809,47.797,47.809,12200000.0
2009-01-15 03:41:00,47.819,47.831,47.819,47.831,12800000.0
2009-01-15 03:42:00,47.83,47.85,47.822,47.822,17600000.0
2009-01-15 03:43:00,47.819,47.837,47.819,47.837,14400000.0
2009-01-15 03:44:00,47.86,47.88,47.86,47.88,28800000.0
2009-01-15 03:45:00,47.884,47.884,47.873,47.874,14400000.0
2009-01-15 03:46:00,47.872,47.872,47.86,47.87,12800000.0
2009-01-15 03:47:00,47.868,47.874,47.858,47.858,12800000.0
2009-01-15 03:48:00,47.843,47.843,47.808,47.809,16000000.0
2009-01-15 03:49:00,47.822,47.827,47.786,47.786,13200000.0
2009-01-15 03:50:00,47.783,47.785,47.772,47.773,13200000.0
2009-01-15 03:51:00,47.775,47.787,47.773,47.773,12800000.0
2009-01-15 03:52:00,47.769,47.769,47.735,47.735,12800000.0
2009-01-15 03:53:00,47.749,47.763,47.749,47.76,11200000.0
2009-01-15 03:54:00,47.758,47.761,47.747,47.76,11200000.0
2009-01-15 03:55:00,47.757,47.774,47.757,47.759,9600000.0
2009-01-15 03:56:00,47.776,47.776,47.762,47.773,13200000.0
2009-01-15 03:57:00,47.761,47.761,47.723,47.736,11200000.0
2009-01-15 03:58:00,47.737,47.765,47.737,47.765,12800000.0
2009-01-15 03:59:00,47.765,47.765,47.748,47.748,17600000.0
2009-01-15 04:00:00,47.734,47.734,47.723,47.726,11200000.0
2009-01-15 04:01:00,47.72,47.72,47.699,47.713,11200000.0
2009-01-15 04:02:00,47.705,47.705,47.682,47.704,12800000.0
2009-01-15 04:03:00,47.622,47.706,47.622,47.706,11200000.0
2009-01-15 04:04:00,47.706,47.723,47.695,47.708,12800000.0
2009-01-15 04:05:00,47.695,47.695,47.624,47.634,13800000.0
2009-01-15 04:06:00,47.623,47.628,47.618,47.618,16000000.0
2009-01-15 04:07:00,47.635,47.642,47.598,47.598,12800000.0
2009-01-15 04:08:00,47.592,47.598,47.584,47.591,12800000.0
2009-01-15 04:09:00,47.604,47.604,47.561,47.561,11200000.0
2009-01-15 04:10:00,47.539,47.539,47.511,47.518,16000000.0
2009-01-15 04:11:00,47.513,47.527,47.513,47.514,17600000.0
2009-01-15 04:12:00,47.527,47.546,47.527,47.546,12800000.0
2009-01-15 04:13:00,47.557,47.558,47.523,47.523,17600000.0
2009-01-15 04:14:00,47.515,47.517,47.501,47.511,11200000.0
2009-01-15 04:15:00,47.524,47.533,47.524,47.53,16000000.0
2009-01-15 04:16:00,47.545,47.559,47.545,47.556,14400000.0
2009-01-15 04:17:00,47.555,47.561,47.552,47.559,18000000.0
2009-01-15 04:18:00,47.559,47.567,47.555,47.555,12800000.0
2009-01-15 04:19:00,47.555,47.565,47.547,47.559,35200000.0
2009-01-15 04:20:00,47.562,47.567,47.557,47.561,12800000.0
2009-01-15 04:21:00,47.564,47.567,47.554,47.56,11200000.0
2009-01-15 04:22:00,47.563,47.587,47.563,47.587,12800000.0
2009-01-15 04:23:00,47.593,47.609,47.591,47.609,12800000.0
2009-01-15 04:24:00,47.604,47.615,47.604,47.608,16000000.0
2009-01-15 04:25:00,47.611,47.626,47.611,47.626,16400000.0
2009-01-15 04:26:00,47.626,47.647,47.626,47.63,12800000.0
2009-01-15 04:27:00,47.625,47.638,47.62,47.62,17600000.0
2009-01-15 04:28:00,47.614,47.614,47.582,47.584,12800000.0
2009-01-15 04:29:00,47.575,47.594,47.575,47.594,16000000.0
2009-01-15 04:30:00,47.589,47.625,47.589,47.625,11200000.0
2009-01-15 04:31:00,47.628,47.639,47.616,47.636,16000000.0
2009-01-15 04:32:00,47.668,47.679,47.66,47.66,8000000.0
2009-01-15 04:33:00,47.63,47.636,47.625,47.625,12800000.0
2009-01-15 04:34:00,47.605,47.619,47.605,47.61,14400000.0
2009-01-15 04:35:00,47.628,47.637,47.627,47.631,11200000.0
2009-01-15 04:36:00,47.614,47.614,47.555,47.555,11600000.0
2009-01-15 04:37:00,47.53,47.54,47.525,47.536,11200000.0
2009-01-15 04:38:00,47.536,47.541,47.524,47.524,16000000.0
2009-01-15 04:39:00,47.543,47.559,47.536,47.549,14400000.0
2009-01-15 04:40:00,47.554,47.554,47.524,47.524,12800000.0
2009-01-15 04:41:00,47.521,47.54,47.518,47.533,11200000.0
2009-01-15 04:42:00,47.536,47.553,47.534,47.553,11200000.0
2009-01-15 04:43:00,47.566,47.573,47.561,47.571,18000000.0
2009-01-15 04:44:00,47.575,47.577,47.55,47.55,11200000.0
2009-01-15 04:45:00,47.54,47.54,47.533,47.535,11200000.0
2009-01-15 04:46:00,47.551,47.556,47.55,47.55,12800000.0
2009-01-15 04:47:00,47.539,47.541,47.53,47.541,16000000.0
2009-01-15 04:48:00,47.53,47.53,47.51,47.511,11200000.0
2009-01-15 04:49:00,47.47,47.473,47.457,47.457,12800000.0
2009-01-15 04:50:00,47.442,47.445,47.431,47.444,17600000.0
2009-01-15 04:51:00,47.447,47.455,47.447,47.455,16000000.0
2009-01-15 04:52:00,47.468,47.5,47.468,47.498,12200000.0
2009-01-15 04:53:00,47.489,47.489,47.481,47.489,12800000.0
2009-01-15 04:54:00,47.498,47.502,47.481,47.495,33600000.0
2009-01-15 04:55:00,47.517,47.518,47.506,47.518,11200000.0
2009-01-15 04:56:00,47.536,47.547,47.53,47.542,16000000.0
2009-01-15 04:57:00,47.536,47.548,47.536,47.542,18000000.0
2009-01-15 04:58:00,47.539,47.543,47.539,47.543,8000000.0
2009-01-15 04:59:00,47.569,47.589,47.566,47.589,17600000.0
2009-01-15 05:00:00,47.566,47.596,47.566,47.595,8000000.0
2009-01-15 05:01:00,47.623,47.663,47.623,47.663,14800000.0
2009-01-15 05:02:00,47.666,47.692,47.666,47.692,17600000.0
2009-01-15 05:03:00,47.716,47.716,47.706,47.712,9600000.0
2009-01-15 05:04:00,47.722,47.735,47.716,47.718,13200000.0
2009-01-15 05:05:00,47.704,47.704,47.683,47.683,12800000.0
2009-01-15 05:06:00,47.685,47.688,47.664,47.671,18000000.0
2009-01-15 05:07:00,47.659,47.659,47.644,47.644,11200000.0
2009-01-15 05:08:00,47.627,47.627,47.605,47.605,9600000.0
2009-01-15 05:09:00,47.606,47.618,47.603,47.618,8000000.0
2009-01-15 05:10:00,47.605,47.605,47.578,47.578,12800000.0
2009-01-15 05:11:00,47.56,47.563,47.557,47.558,11200000.0
2009-01-15 05:12:00,47.552,47.557,47.547,47.547,17600000.0
2009-01-15 05:13:00,47.558,47.567,47.553,47.567,10600000.0
2009-01-15 05:14:00,47.562,47.57,47.553,47.561,16000000.0
2009-01-15 05:15:00,47.573,47.604,47.573,47.604,12800000.0
2009-01-15 05:16:00,47.611,47.617,47.605,47.606,16000000.0
2009-01-15 05:17:00,47.617,47.617,47.616,47.616,3200000.0
2009-01-15 05:18:00,47.608,47.619,47.608,47.608,11200000.0
2009-01-15 05:19:00,47.611,47.616,47.605,47.614,17600000.0
2009-01-15 05:20:00,47.639,47.649,47.635,47.635,12800000.0
2009-01-15 05:21:00,47.636,47.636,47.622,47.626,17600000.0
2009-01-15 05:22:00,47.596,47.617,47.596,47.613,25600000.0
2009-01-15 05:23:00,47.623,47.626,47.595,47.595,43000000.0
2009-01-15 05:24:00,47.606,47.612,47.602,47.603,12800000.0
2009-01-15 05:25:00,47.609,47.613,47.599,47.613,12800000.0
2009-01-15 05:26:00,47.595,47.602,47.592,47.599,11200000.0
2009-01-15 05:27:00,47.585,47.59,47.581,47.588,12800000.0
2009-01-15 05:28:00,47.571,47.577,47.571,47.572,11200000.0
2009-01-15 05:29:00,47.574,47.574,47.544,47.544,17600000.0
2009-01-15 05:30:00,47.528,47.534,47.523,47.529,16000000.0
2009-01-15 05:31:00,47.521,47.542,47.521,47.529,11200000.0
2009-01-15 05:32:00,47.526,47.534,47.526,47.533,12800000.0
2009-01-15 05:33:00,47.545,47.557,47.545,47.557,11200000.0
2009-01-15 05:34:00,47.567,47.572,47.566,47.569,16000000.0
2009-01-15 05:35:00,47.562,47.569,47.562,47.567,11200000.0
2009-01-15 05:36:00,47.567,47.58,47.567,47.574,12800000.0
2009-01-15 05:37:00,47.581,47.599,47.581,47.598,12800000.0
2009-01-15 05:38:00,47.594,47.597,47.58,47.597,9600000.0
2009-01-15 05:39:00,47.596,47.596,47.582,47.585,12800000.0
2009-01-15 05:40:00,47.587,47.588,47.575,47.588,12800000.0
2009-01-15 05:41:00,47.59,47.59,47.576,47.576,11200000.0
2009-01-15 05:42:00,47.539,47.565,47.539,47.544,19200000.0
2009-01-15 05:43:00,47.568,47.568,47.537,47.537,17600000.0
2009-01-15 05:44:00,47.57,47.574,47.563,47.563,14400000.0
2009-01-15 05:45:00,47.553,47.564,47.553,47.559,12800000.0
2009-01-15 05:46:00,47.569,47.571,47.557,47.557,12800000.0
2009-01-15 05:47:00,47.558,47.558,47.534,47.534,12800000.0
2009-01-15 05:48:00,47.512,47.512,47.497,47.497,11200000.0
2009-01-15 05:49:00,47.489,47.494,47.486,47.494,22400000.0
2009-01-15 05:50:00,47.505,47.507,47.492,47.492,12800000.0
2009-01-15 05:51:00,47.485,47.485,47.466,47.478,16000000.0
2009-01-15 05:52:00,47.464,47.464,47.452,47.452,16000000.0
2009-01-15 05:53:00,47.437,47.437,47.423,47.424,12200000.0
2009-01-15 05:54:00,47.443,47.473,47.443,47.473,11200000.0
2009-01-15 05:55:00,47.481,47.481,47.471,47.473,16000000.0
2009-01-15 05:56:00,47.448,47.448,47.422,47.422,17600000.0
2009-01-15 05:57:00,47.414,47.418,47.409,47.415,11200000.0
2009-01-15 05:58:00,47.437,47.454,47.435,47.435,11200000.0
2009-01-15 05:59:00,47.43,47.438,47.428,47.438,17600000.0
2009-01-15 06:00:00,47.436,47.441,47.388,47.388,8000000.0
2009-01-15 06:01:00,47.355,47.377,47.355,47.377,8000000.0
2009-01-15 06:02:00,47.399,47.402,47.382,47.382,18000000.0
2009-01-15 06:03:00,47.382,47.413,47.375,47.413,12800000.0
2009-01-15 06:04:00,47.447,47.463,47.447,47.45,12800000.0
2009-01-15 06:05:00,47.446,47.446,47.432,47.432,11200000.0
2009-01-15 06:06:00,47.437,47.438,47.432,47.434,11200000.0
2009-01-15 06:07:00,47.427,47.439,47.426,47.439,10600000.0
2009-01-15 06:08:00,47.426,47.434,47.425,47.426,17600000.0
2009-01-15 06:09:00,47.419,47.437,47.414,47.437,12800000.0
2009-01-15 06:10:00,47.435,47.459,47.435,47.459,11200000.0
2009-01-15 06:11:00,47.457,47.457,47.429,47.437,35200000.0
2009-01-15 06:12:00,47.449,47.45,47.445,47.45,11200000.0
2009-01-15 06:13:00,47.447,47.447,47.44,47.44,4800000.0
2009-01-15 06:14:00,47.438,47.443,47.429,47.429,17600000.0
2009-01-15 06:15:00,47.426,47.431,47.424,47.425,17600000.0
2009-01-15 06:16:00,47.423,47.431,47.423,47.431,8000000.0
2009-01-15 06:17:00,47.432,47.439,47.431,47.434,12800000.0
2009-01-15 06:18:00,47.419,47.432,47.343,47.429,11200000.0
2009-01-15 06:19:00,47.428,47.433,47.417,47.417,9600000.0
2009-01-15 06:20:00,47.437,47.443,47.435,47.438,12800000.0
2009-01-15 06:21:00,47.432,47.445,47.423,47.423,14400000.0
2009-01-15 06:22:00,47.449,47.45,47.434,47.45,16000000.0
2009-01-15 06:23:00,47.441,47.452,47.438,47.443,11200000.0
2009-01-15 06:24:00,47.452,47.459,47.451,47.459,14400000.0
2009-01-15 06:25:00,47.453,47.482,47.453,47.482,17600000.0
2009-01-15 06:26:00,47.481,47.491,47.48,47.481,11200000.0
2009-01-15 06:27:00,47.487,47.521,47.487,47.521,8000000.0
2009-01-15 06:28:00,47.505,47.506,47.497,47.497,16000000.0
2009-01-15 06:29:00,47.493,47.499,47.49,47.499,12800000.0
2009-01-15 06:30:00,47.513,47.524,47.513,47.524,26600000.0
2009-01-15 06:31:00,47.521,47.521,47.5,47.52,11200000.0
2009-01-15 06:32:00,47.522,47.522,47.484,47.486,22400000.0
2009-01-15 06:33:00,47.473,47.473,47.457,47.464,24400000.0
2009-01-15 06:34:00,47.463,47.468,47.46,47.462,17600000.0
2009-01-15 06:35:00,47.447,47.466,47.447,47.465,11200000.0
2009-01-15 06:36:00,47.472,47.481,47.457,47.481,12800000.0
2009-01-15 06:37:00,47.481,47.481,47.469,47.471,12800000.0
2009-01-15 06:38:00,47.465,47.468,47.459,47.459,8000000.0
2009-01-15 06:39:00,47.462,47.462,47.437,47.437,14400000.0
2009-01-15 06:40:00,47.448,47.448,47.436,47.436,18000000.0
2009-01-15 06:41:00,47.436,47.446,47.426,47.426,11200000.0
2009-01-15 06:42:00,47.44,47.454,47.44,47.454,14400000.0
2009-01-15 06:43:00,47.454,47.454,47.44,47.442,19200000.0
2009-01-15 06:44:00,47.421,47.421,47.395,47.4,11200000.0
2009-01-15 06:45:00,47.414,47.433,47.414,47.433,12800000.0
2009-01-15 06:46:00,47.433,47.457,47.433,47.457,4800000.0
2009-01-15 06:47:00,47.472,47.483,47.447,47.447,12800000.0
2009-01-15 06:48:00,47.44,47.455,47.439,47.451,12800000.0
2009-01-15 06:49:00,47.447,47.448,47.437,47.446,12800000.0
2009-01-15 06:50:00,47.445,47.453,47.445,47.453,11200000.0
2009-01-15 06:51:00,47.46,47.461,47.449,47.455,16000000.0
2009-01-15 06:52:00,47.445,47.445,47.423,47.442,14400000.0
2009-01-15 06:53:00,47.455,47.466,47.366,47.456,14400000.0
2009-01-15 06:54:00,47.453,47.455,47.445,47.445,14800000.0
2009-01-15 06:55:00,47.445,47.465,47.445,47.465,9600000.0
2009-01-15 06:56:00,47.497,47.525,47.497,47.524,8000000.0
2009-01-15 06:57:00,47.505,47.508,47.487,47.487,16000000.0
2009-01-15 06:58:00,47.474,47.5,47.474,47.499,11200000.0
2009-01-15 06:59:00,47.521,47.544,47.521,47.526,17600000.0
2009-01-15 07:00:00,47.509,47.509,47.494,47.494,11200000.0
2009-01-15 07:01:00,47.479,47.485,47.47,47.48,16000000.0
2009-01-15 07:02:00,47.476,47.476,47.469,47.469,12800000.0
2009-01-15 07:03:00,47.468,47.472,47.454,47.454,12800000.0
2009-01-15 07:04:00,47.439,47.448,47.435,47.448,12800000.0
2009-01-15 07:05:00,47.437,47.437,47.419,47.419,12800000.0
2009-01-15 07:06:00,47.438,47.443,47.437,47.443,16000000.0
2009-01-15 07:07:00,47.438,47.44,47.43,47.43,12800000.0
2009-01-15 07:08:00,47.436,47.44,47.435,47.439,28800000.0
2009-01-15 07:09:00,47.438,47.438,47.436,47.438,16000000.0
2009-01-15 07:10:00,47.44,47.44,47.428,47.428,19200000.0
2009-01-15 07:11:00,47.431,47.443,47.426,47.434,17600000.0
2009-01-15 07:12:00,47.41,47.427,47.41,47.427,8000000.0
2009-01-15 07:13:00,47.432,47.44,47.43,47.44,14800000.0
2009-01-15 07:14:00,47.447,47.452,47.445,47.449,12800000.0
2009-01-15 07:15:00,47.428,47.433,47.425,47.43,11200000.0
2009-01-15 07:16:00,47.448,47.467,47.448,47.467,14400000.0
2009-01-15 07:17:00,47.468,47.482,47.468,47.478,11200000.0
2009-01-15 07:18:00,47.48,47.48,47.469,47.472,11200000.0
2009-01-15 07:19:00,47.472,47.472,47.453,47.453,11200000.0
2009-01-15 07:20:00,47.463,47.463,47.453,47.453,14400000.0
2009-01-15 07:21:00,47.462,47.484,47.462,47.484,8000000.0
2009-01-15 07:22:00,47.478,47.481,47.472,47.472,12800000.0
2009-01-15 07:23:00,47.464,47.469,47.453,47.457,16400000.0
2009-01-15 07:24:00,47.465,47.465,47.456,47.463,11200000.0
2009-01-15 07:25:00,47.468,47.475,47.468,47.472,11200000.0
2009-01-15 07:26:00,47.484,47.497,47.483,47.489,12800000.0
2009-01-15 07:27:00,47.481,47.485,47.476,47.485,13200000.0
2009-01-15 07:28:00,47.458,47.488,47.458,47.488,12800000.0
2009-01-15 07:29:00,47.487,47.502,47.487,47.502,27200000.0
2009-01-15 07:30:00,47.511,47.522,47.428,47.522,16000000.0
2009-01-15 07:31:00,47.522,47.524,47.516,47.524,11200000.0
2009-01-15 07:32:00,47.515,47.532,47.515,47.523,12800000.0
2009-01-15 07:33:00,47.73,47.77,47.73,47.75,11200000.0
2009-01-15 07:34:00,47.505,47.522,47.505,47.507,11200000.0
2009-01-15 07:35:00,47.512,47.52,47.493,47.507,16000000.0
2009-01-15 07:36:00,47.512,47.533,47.512,47.529,12200000.0
2009-01-15 07:37:00,47.529,47.538,47.526,47.526,14400000.0
2009-01-15 07:38:00,47.528,47.528,47.512,47.517,16000000.0
2009-01-15 07:39:00,47.527,47.538,47.525,47.525,19200000.0
2009-01-15 07:40:00,47.542,47.545,47.541,47.545,11200000.0
2009-01-15 07:41:00,47.524,47.537,47.515,47.515,32000000.0
2009-01-15 07:42:00,47.543,47.57,47.541,47.57,33600000.0
2009-01-15 07:43:00,47.571,47.58,47.57,47.578,28800000.0
2009-01-15 07:44:00,47.603,47.609,47.59,47.59,8400000.0
2009-01-15 07:45:00,47.586,47.589,47.527,47.589,9600000.0
2009-01-15 07:46:00,47.591,47.616,47.591,47.616,27200000.0
2009-01-15 07:47:00,47.62,47.624,47.617,47.622,8000000.0
2009-01-15 07:48:00,47.618,47.629,47.618,47.629,11200000.0
2009-01-15 07:49:00,47.626,47.63,47.621,47.63,16000000.0
2009-01-15 07:50:00,47.619,47.626,47.618,47.625,11200000.0
2009-01-15 07:51:00,47.622,47.628,47.609,47.615,38400000.0
2009-01-15 07:52:00,47.627,47.633,47.624,47.625,9600000.0
2009-01-15 07:53:00,47.627,47.637,47.623,47.623,11200000.0
2009-01-15 07:54:00,47.621,47.622,47.608,47.622,12800000.0
2009-01-15 07:55:00,47.628,47.636,47.628,47.632,30400000.0
2009-01-15 07:56:00,47.642,47.645,47.635,47.636,15400000.0
2009-01-15 07:57:00,47.638,47.64,47.632,47.633,17600000.0
2009-01-15 07:58:00,47.646,47.671,47.646,47.671,11200000.0
2009-01-15 07:59:00,47.679,47.705,47.676,47.704,17600000.0
2009-01-15 08:00:00,47.708,47.709,47.699,47.709,12800000.0
2009-01-15 08:01:00,47.712,47.714,47.667,47.667,11200000.0
2009-01-15 08:02:00,47.696,47.698,47.694,47.694,9600000.0
2009-01-15 08:03:00,47.664,47.664,47.647,47.656,9600000.0
2009-01-15 08:04:00,47.692,47.702,47.692,47.699,11200000.0
2009-01-15 08:05:00,47.706,47.706,47.682,47.686,12200000.0
2009-01-15 08:06:00,47.682,47.682,47.657,47.657,12800000.0
2009-01-15 08:07:00,47.667,47.676,47.658,47.667,16000000.0
2009-01-15 08:08:00,47.69,47.722,47.69,47.696,12800000.0
2009-01-15 08:09:00,47.712,47.725,47.712,47.725,13200000.0
2009-01-15 08:10:00,47.726,47.726,47.717,47.723,30400000.0
2009-01-15 08:11:00,47.738,47.749,47.731,47.749,12800000.0
2009-01-15 08:12:00,47.745,47.754,47.745,47.745,17600000.0
2009-01-15 08:13:00,47.743,47.748,47.743,47.743,13800000.0
2009-01-15 08:14:00,47.749,47.749,47.732,47.739,16000000.0
2009-01-15 08:15:00,47.726,47.741,47.723,47.736,11200000.0
2009-01-15 08:16:00,47.741,47.741,47.735,47.735,19200000.0
2009-01-15 08:17:00,47.74,47.75,47.74,47.747,11200000.0
2009-01-15 08:18:00,47.742,47.76,47.742,47.753,11200000.0
2009-01-15 08:19:00,47.784,47.821,47.784,47.816,11200000.0
2009-01-15 08:20:00,47.833,47.89,47.833,47.89,12800000.0
2009-01-15 08:21:00,47.896,47.896,47.875,47.875,9600000.0
2009-01-15 08:22:00,47.871,47.883,47.871,47.875,11600000.0
2009-01-15 08:23:00,47.877,47.877,47.84,47.84,16000000.0
2009-01-15 08:24:00,47.832,47.833,47.82,47.82,17600000.0
2009-01-15 08:25:00,47.83,47.835,47.825,47.833,12800000.0
2009-01-15 08:26:00,47.825,47.829,47.815,47.82,11200000.0
2009-01-15 08:27:00,47.796,47.796,47.758,47.758,11200000.0
2009-01-15 08:28:00,47.759,47.765,47.755,47.755,12800000.0
2009-01-15 08:29:00,47.756,47.761,47.747,47.752,11200000.0
2009-01-15 08:30:00,47.767,47.785,47.763,47.785,12800000.0
2009-01-15 08:31:00,47.782,47.783,47.767,47.783,13200000.0
2009-01-15 08:32:00,47.793,47.793,47.753,47.753,14400000.0
2009-01-15 08:33:00,47.757,47.774,47.757,47.768,41000000.0
2009-01-15 08:34:00,47.793,47.805,47.791,47.805,11200000.0
2009-01-15 08:35:00,47.806,47.807,47.797,47.801,48000000.0
2009-01-15 08:36:00,47.795,47.807,47.793,47.807,16000000.0
2009-01-15 08:37:00,47.824,47.837,47.824,47.825,14400000.0
2009-01-15 08:38:00,47.838,47.841,47.835,47.839,17600000.0
2009-01-15 08:39:00,47.839,47.842,47.828,47.842,14400000.0
2009-01-15 08:40:00,47.844,47.857,47.842,47.857,11200000.0
2009-01-15 08:41:00,47.856,47.856,47.847,47.853,31400000.0
2009-01-15 08:42:00,47.853,47.858,47.85,47.855,14400000.0
2009-01-15 08:43:00,47.845,47.849,47.82,47.823,12800000.0
2009-01-15 08:44:00,47.812,47.829,47.812,47.821,16000000.0
2009-01-15 08:45:00,47.839,47.885,47.839,47.885,12800000.0
2009-01-15 08:46:00,47.885,47.895,47.883,47.895,12800000.0
2009-01-15 08:47:00,47.905,47.955,47.905,47.955,23400000.0
2009-01-15 08:48:00,47.948,47.948,47.931,47.942,30400000.0
2009-01-15 08:49:00,47.95,47.95,47.928,47.934,12800000.0
2009-01-15 08:50:00,47.94,47.978,47.94,47.978,12800000.0
2009-01-15 08:51:00,47.982,47.983,47.978,47.982,22800000.0
2009-01-15 08:52:00,47.989,47.992,47.985,47.991,35600000.0
2009-01-15 08:53:00,47.998,47.998,47.983,47.991,56000000.0
2009-01-15 08:54:00,48.005,48.049,48.005,48.049,22400000.0
2009-01-15 08:55:00,48.07,48.071,48.019,48.019,17600000.0
2009-01-15 08:56:00,48.008,48.008,47.922,47.922,14400000.0
2009-01-15 08:57:00,47.888,47.903,47.878,47.903,44000000.0
2009-01-15 08:58:00,47.871,47.895,47.85,47.895,19200000.0
2009-01-15 08:59:00,47.895,47.895,47.869,47.869,14400000.0
2009-01-15 09:00:00,47.884,47.919,47.884,47.913,32000000.0
2009-01-15 09:01:00,47.911,47.914,47.907,47.909,32000000.0
2009-01-15 09:02:00,47.905,47.909,47.904,47.908,19200000.0
2009-01-15 09:03:00,47.898,47.898,47.85,47.85,16000000.0
2009-01-15 09:04:00,47.843,47.862,47.838,47.862,22400000.0
2009-01-15 09:05:00,47.879,47.881,47.875,47.881,19200000.0
2009-01-15 09:06:00,47.881,47.891,47.88,47.883,30400000.0
2009-01-15 09:07:00,47.876,47.881,47.873,47.878,19200000.0
2009-01-15 09:08:00,47.87,47.87,47.833,47.834,13200000.0
2009-01-15 09:09:00,47.815,47.815,47.793,47.798,45800000.0
2009-01-15 09:10:00,47.801,47.813,47.8,47.8,24400000.0
2009-01-15 09:11:00,47.785,47.785,47.729,47.729,28800000.0
2009-01-15 09:12:00,47.711,47.742,47.698,47.742,14400000.0
2009-01-15 09:13:00,47.763,47.788,47.762,47.785,12800000.0
2009-01-15 09:14:00,47.773,47.773,47.726,47.742,12800000.0
2009-01-15 09:15:00,47.745,47.762,47.744,47.762,30400000.0
2009-01-15 09:16:00,47.753,47.753,47.733,47.738,49600000.0
2009-01-15 09:17:00,47.732,47.735,47.724,47.729,78400000.0
2009-01-15 09:18:00,47.723,47.794,47.712,47.788,72400000.0
2009-01-15 09:19:00,47.813,47.821,47.81,47.816,66000000.0
2009-01-15 09:20:00,47.81,47.817,47.807,47.81,77200000.0
2009-01-15 09:21:00,47.79,47.79,47.772,47.79,49600000.0
2009-01-15 09:22:00,47.806,47.806,47.772,47.774,36800000.0
2009-01-15 09:23:00,47.76,47.76,47.705,47.705,69200000.0
2009-01-15 09:24:00,47.684,47.694,47.677,47.694,43200000.0
2009-01-15 09:25:00,47.736,47.783,47.736,47.778,19200000.0
2009-01-15 09:26:00,47.806,47.806,47.741,47.741,32000000.0
2009-01-15 09:27:00,47.739,47.75,47.739,47.739,70800000.0
2009-01-15 09:28:00,47.715,47.715,47.648,47.648,11200000.0
2009-01-15 09:29:00,47.651,47.681,47.651,47.668,36800000.0
2009-01-15 09:30:00,47.644,47.644,47.598,47.598,25600000.0
2009-01-15 09:31:00,47.62,47.63,47.618,47.618,12200000.0
2009-01-15 09:32:00,47.618,47.618,47.609,47.616,33600000.0
2009-01-15 09:33:00,47.604,47.609,47.597,47.609,30400000.0
2009-01-15 09:34:00,47.602,47.602,47.582,47.597,33600000.0
2009-01-15 09:35:00,47.603,47.617,47.603,47.615,52800000.0
2009-01-15 09:36:00,47.618,47.62,47.608,47.615,46400000.0
2009-01-15 09:37:00,47.614,47.621,47.609,47.612,33600000.0
2009-01-15 09:38:00,47.606,47.606,47.59,47.598,12800000.0
2009-01-15 09:39:00,47.583,47.597,47.583,47.594,43200000.0
2009-01-15 09:40:00,47.603,47.61,47.6,47.61,46800000.0
2009-01-15 09:41:00,47.62,47.628,47.62,47.628,30400000.0
2009-01-15 09:42:00,47.631,47.635,47.627,47.634,43200000.0
2009-01-15 09:43:00,47.614,47.614,47.592,47.594,56000000.0
2009-01-15 09:44:00,47.566,47.574,47.543,47.574,30400000.0
2009-01-15 09:45:00,47.577,47.599,47.577,47.599,19200000.0
2009-01-15 09:46:00,47.595,47.595,47.582,47.583,27200000.0
2009-01-15 09:47:00,47.586,47.586,47.581,47.583,12800000.0
2009-01-15 09:48:00,47.577,47.583,47.563,47.583,12800000.0
2009-01-15 09:49:00,47.577,47.589,47.571,47.589,16000000.0
2009-01-15 09:50:00,47.594,47.6,47.59,47.592,34000000.0
2009-01-15 09:51:00,47.587,47.587,47.574,47.579,84800000.0
2009-01-15 09:52:00,47.584,47.6,47.584,47.59,11200000.0
2009-01-15 09:53:00,47.592,47.601,47.588,47.588,30400000.0
2009-01-15 09:54:00,47.59,47.592,47.578,47.58,12800000.0
2009-01-15 09:55:00,47.582,47.585,47.575,47.585,33600000.0
2009-01-15 09:56:00,47.586,47.59,47.579,47.582,36800000.0
2009-01-15 09:57:00,47.562,47.562,47.552,47.552,24000000.0
2009-01-15 09:58:00,47.559,47.57,47.559,47.57,32000000.0
2009-01-15 09:59:00,47.577,47.582,47.576,47.578,51600000.0
2009-01-15 10:00:00,47.587,47.591,47.576,47.586,62800000.0
2009-01-15 10:01:00,47.578,47.58,47.571,47.58,17600000.0
2009-01-15 10:02:00,47.589,47.596,47.585,47.585,37200000.0
2009-01-15 10:03:00,47.582,47.599,47.582,47.586,44800000.0
2009-01-15 10:04:00,47.596,47.62,47.596,47.62,40000000.0
2009-01-15 10:05:00,47.633,47.665,47.633,47.665,38400000.0
2009-01-15 10:06:00,47.69,47.74,47.69,47.74,33600000.0
2009-01-15 10:07:00,47.764,47.842,47.764,47.818,43200000.0
2009-01-15 10:08:00,47.85,47.85,47.824,47.83,49600000.0
2009-01-15 10:09:00,47.833,47.833,47.818,47.829,12800000.0
2009-01-15 10:10:00,47.832,47.855,47.832,47.855,46400000.0
2009-01-15 10:11:00,47.864,47.905,47.864,47.891,57600000.0
2009-01-15 10:12:00,47.876,47.876,47.861,47.871,57600000.0
2009-01-15 10:13:00,47.857,47.857,47.83,47.83,41600000.0
2009-01-15 10:14:00,47.812,47.817,47.785,47.785,30400000.0
2009-01-15 10:15:00,47.785,47.792,47.779,47.785,30400000.0
2009-01-15 10:16:00,47.803,47.803,47.773,47.773,17600000.0
2009-01-15 10:17:00,47.759,47.799,47.759,47.799,12800000.0
2009-01-15 10:18:00,47.811,47.812,47.793,47.797,12800000.0
2009-01-15 10:19:00,47.805,47.805,47.775,47.775,75600000.0
2009-01-15 10:20:00,47.763,47.763,47.75,47.755,16000000.0
2009-01-15 10:21:00,47.71,47.71,47.683,47.692,35200000.0
2009-01-15 10:22:00,47.675,47.691,47.675,47.691,16000000.0
2009-01-15 10:23:00,47.705,47.718,47.7,47.7,33600000.0
2009-01-15 10:24:00,47.705,47.709,47.703,47.706,43200000.0
2009-01-15 10:25:00,47.703,47.703,47.685,47.685,64000000.0
2009-01-15 10:26:00,47.674,47.674,47.665,47.672,36600000.0
2009-01-15 10:27:00,47.67,47.681,47.669,47.68,53200000.0
2009-01-15 10:28:00,47.673,47.673,47.651,47.651,88000000.0
2009-01-15 10:29:00,47.632,47.632,47.615,47.615,17600000.0
2009-01-15 10:30:00,47.611,47.611,47.586,47.596,27200000.0
2009-01-15 10:31:00,47.597,47.612,47.597,47.611,32000000.0
2009-01-15 10:32:00,47.606,47.606,47.585,47.6,46800000.0
2009-01-15 10:33:00,47.569,47.574,47.513,47.513,35200000.0
2009-01-15 10:34:00,47.513,47.513,47.48,47.48,17000000.0
2009-01-15 10:35:00,47.501,47.515,47.501,47.504,12800000.0
2009-01-15 10:36:00,47.501,47.527,47.501,47.527,11200000.0
2009-01-15 10:37:00,47.523,47.558,47.523,47.558,19200000.0
2009-01-15 10:38:00,47.562,47.571,47.559,47.561,28200000.0
2009-01-15 10:39:00,47.554,47.554,47.514,47.514,16000000.0
2009-01-15 10:40:00,47.518,47.527,47.47,47.47,24000000.0
2009-01-15 10:41:00,47.494,47.504,47.481,47.504,57600000.0
2009-01-15 10:42:00,47.512,47.513,47.479,47.479,38400000.0
2009-01-15 10:43:00,47.472,47.499,47.472,47.499,9600000.0
2009-01-15 10:44:00,47.498,47.5,47.481,47.483,19200000.0
2009-01-15 10:45:00,47.48,47.486,47.471,47.486,22400000.0
2009-01-15 10:46:00,47.491,47.494,47.488,47.49,28800000.0
2009-01-15 10:47:00,47.466,47.466,47.445,47.445,25600000.0
2009-01-15 10:48:00,47.439,47.439,47.429,47.429,38400000.0
2009-01-15 10:49:00,47.432,47.432,47.424,47.428,25600000.0
2009-01-15 10:50:00,47.408,47.41,47.391,47.405,59200000.0
2009-01-15 10:51:00,47.397,47.404,47.386,47.386,68800000.0
2009-01-15 10:52:00,47.381,47.386,47.356,47.356,35200000.0
2009-01-15 10:53:00,47.348,47.358,47.342,47.357,59600000.0
2009-01-15 10:54:00,47.345,47.345,47.311,47.311,54400000.0
2009-01-15 10:55:00,47.292,47.292,47.267,47.276,41600000.0
2009-01-15 10:56:00,47.256,47.256,47.194,47.202,44800000.0
2009-01-15 10:57:00,47.202,47.277,47.202,47.277,33600000.0
2009-01-15 10:58:00,47.288,47.291,47.282,47.285,40000000.0
2009-01-15 10:59:00,47.276,47.282,47.25,47.25,49600000.0
2009-01-15 11:00:00,47.219,47.262,47.219,47.247,51200000.0
2009-01-15 11:01:00,47.268,47.277,47.254,47.254,12800000.0
2009-01-15 11:02:00,47.256,47.278,47.256,47.273,19200000.0
2009-01-15 11:03:00,47.266,47.27,47.261,47.261,36800000.0
2009-01-15 11:04:00,47.265,47.281,47.264,47.276,27200000.0
2009-01-15 11:05:00,47.291,47.315,47.288,47.315,11200000.0
2009-01-15 11:06:00,47.354,47.39,47.354,47.366,30400000.0
2009-01-15 11:07:00,47.339,47.346,47.334,47.346,46400000.0
2009-01-15 11:08:00,47.35,47.37,47.346,47.346,32000000.0
2009-01-15 11:09:00,47.341,47.362,47.321,47.362,75200000.0
2009-01-15 11:10:00,47.378,47.378,47.368,47.374,36800000.0
2009-01-15 11:11:00,47.374,47.38,47.37,47.374,53200000.0
2009-01-15 11:12:00,47.352,47.359,47.343,47.343,70800000.0
2009-01-15 11:13:00,47.343,47.353,47.341,47.341,12800000.0
2009-01-15 11:14:00,47.328,47.333,47.314,47.314,57600000.0
2009-01-15 11:15:00,47.319,47.319,47.303,47.303,11200000.0
2009-01-15 11:16:00,47.286,47.286,47.267,47.272,17600000.0
2009-01-15 11:17:00,47.267,47.288,47.267,47.285,54400000.0
2009-01-15 11:18:00,47.278,47.3,47.278,47.3,74000000.0
2009-01-15 11:19:00,47.306,47.316,47.296,47.298,56000000.0
2009-01-15 11:20:00,47.3,47.3,47.279,47.279,35600000.0
2009-01-15 11:21:00,47.267,47.269,47.247,47.247,40400000.0
2009-01-15 11:22:00,47.22,47.22,47.182,47.182,41600000.0
2009-01-15 11:23:00,47.179,47.184,47.17,47.179,51200000.0
2009-01-15 11:24:00,47.163,47.197,47.163,47.197,52800000.0
2009-01-15 11:25:00,47.196,47.229,47.196,47.227,35200000.0
2009-01-15 11:26:00,47.249,47.255,47.232,47.252,27200000.0
2009-01-15 11:27:00,47.266,47.285,47.244,47.285,12800000.0
2009-01-15 11:28:00,47.313,47.314,47.294,47.294,41600000.0
2009-01-15 11:29:00,47.298,47.302,47.274,47.276,43200000.0
2009-01-15 11:30:00,47.288,47.327,47.288,47.327,11200000.0
2009-01-15 11:31:00,47.359,47.393,47.344,47.391,27200000.0
2009-01-15 11:32:00,47.444,47.444,47.329,47.329,35200000.0
2009-01-15 11:33:00,47.304,47.334,47.304,47.333,17600000.0
2009-01-15 11:34:00,47.348,47.366,47.346,47.366,33600000.0
2009-01-15 11:35:00,47.368,47.434,47.368,47.434,17600000.0
2009-01-15 11:36:00,47.43,47.443,47.422,47.427,43200000.0
2009-01-15 11:37:00,47.433,47.455,47.433,47.455,41600000.0
2009-01-15 11:38:00,47.462,47.471,47.462,47.47,27200000.0
2009-01-15 11:39:00,47.461,47.461,47.44,47.451,11200000.0
2009-01-15 11:40:00,47.454,47.454,47.446,47.446,22400000.0
2009-01-15 11:41:00,47.451,47.451,47.435,47.435,38400000.0
2009-01-15 11:42:00,47.437,47.437,47.418,47.418,38400000.0
2009-01-15 11:43:00,47.432,47.438,47.424,47.43,17600000.0
2009-01-15 11:44:00,47.442,47.469,47.442,47.469,59200000.0
2009-01-15 11:45:00,47.472,47.504,47.472,47.499,49600000.0
2009-01-15 11:46:00,47.527,47.534,47.501,47.501,11200000.0
2009-01-15 11:47:00,47.489,47.497,47.462,47.462,55800000.0
2009-01-15 11:48:00,47.496,47.523,47.495,47.495,14400000.0
2009-01-15 11:49:00,47.501,47.513,47.501,47.513,42000000.0
2009-01-15 11:50:00,47.524,47.554,47.524,47.534,44800000.0
2009-01-15 11:51:00,47.527,47.528,47.518,47.527,44200000.0
2009-01-15 11:52:00,47.474,47.474,47.416,47.416,32000000.0
2009-01-15 11:53:00,47.416,47.42,47.4,47.413,35200000.0
2009-01-15 11:54:00,47.428,47.428,47.392,47.392,48000000.0
2009-01-15 11:55:00,47.397,47.397,47.374,47.394,44800000.0
2009-01-15 11:56:00,47.416,47.426,47.415,47.418,63800000.0
2009-01-15 11:57:00,47.387,47.387,47.355,47.355,22400000.0
2009-01-15 11:58:00,47.346,47.347,47.337,47.341,41600000.0
2009-01-15 11:59:00,47.352,47.357,47.338,47.342,51600000.0
2009-01-15 12:00:00,47.33,47.33,47.32,47.329,36800000.0
2009-01-15 12:01:00,47.33,47.33,47.305,47.329,19200000.0
2009-01-15 12:02:00,47.352,47.403,47.352,47.403,12800000.0
2009-01-15 12:03:00,47.434,47.45,47.434,47.45,51200000.0
2009-01-15 12:04:00,47.46,47.513,47.46,47.501,24000000.0
2009-01-15 12:05:00,47.488,47.496,47.488,47.49,28800000.0
2009-01-15 12:06:00,47.489,47.492,47.481,47.483,24000000.0
2009-01-15 12:07:00,47.465,47.484,47.465,47.484,20800000.0
2009-01-15 12:08:00,47.489,47.492,47.478,47.49,43200000.0
2009-01-15 12:09:00,47.503,47.52,47.497,47.52,25600000.0
2009-01-15 12:10:00,47.505,47.51,47.499,47.506,11200000.0
2009-01-15 12:11:00,47.517,47.539,47.517,47.539,26600000.0
2009-01-15 12:12:00,47.538,47.556,47.538,47.556,30400000.0
2009-01-15 12:13:00,47.577,47.586,47.573,47.582,15200000.0
2009-01-15 12:14:00,47.579,47.586,47.563,47.563,16000000.0
2009-01-15 12:15:00,47.535,47.537,47.528,47.53,27000000.0
2009-01-15 12:16:00,47.543,47.571,47.538,47.547,27200000.0
2009-01-15 12:17:00,47.538,47.541,47.51,47.541,43200000.0
2009-01-15 12:18:00,47.538,47.538,47.523,47.528,25600000.0
2009-01-15 12:19:00,47.516,47.516,47.504,47.505,35200000.0
2009-01-15 12:20:00,47.515,47.527,47.513,47.527,36800000.0
2009-01-15 12:21:00,47.529,47.565,47.512,47.562,59200000.0
2009-01-15 12:22:00,47.569,47.569,47.561,47.561,30400000.0
2009-01-15 12:23:00,47.557,47.568,47.557,47.558,32400000.0
2009-01-15 12:24:00,47.56,47.562,47.544,47.556,33600000.0
2009-01-15 12:25:00,47.563,47.573,47.56,47.56,22400000.0
2009-01-15 12:26:00,47.557,47.56,47.552,47.557,30400000.0
2009-01-15 12:27:00,47.581,47.603,47.581,47.603,30400000.0
2009-01-15 12:28:00,47.606,47.616,47.59,47.59,60800000.0
2009-01-15 12:29:00,47.484,47.636,47.484,47.507,115600000.0
2009-01-15 12:30:00,47.604,47.62,47.52,47.617,46400000.0
2009-01-15 12:31:00,47.617,47.62,47.611,47.612,70400000.0
2009-01-15 12:32:00,47.605,47.605,47.562,47.569,28800000.0
2009-01-15 12:33:00,47.562,47.596,47.562,47.596,40000000.0
2009-01-15 12:34:00,47.596,47.602,47.584,47.599,27200000.0
2009-01-15 12:35:00,47.622,47.622,47.607,47.607,25600000.0
2009-01-15 12:36:00,47.587,47.587,47.49,47.49,48000000.0
2009-01-15 12:37:00,47.479,47.485,47.465,47.485,14400000.0
2009-01-15 12:38:00,47.504,47.505,47.488,47.495,14400000.0
2009-01-15 12:39:00,47.527,47.529,47.524,47.525,24000000.0
2009-01-15 12:40:00,47.526,47.541,47.526,47.541,16000000.0
2009-01-15 12:41:00,47.533,47.533,47.508,47.508,22400000.0
2009-01-15 12:42:00,47.499,47.51,47.499,47.51,22400000.0
2009-01-15 12:43:00,47.517,47.565,47.517,47.565,36800000.0
2009-01-15 12:44:00,47.543,47.543,47.529,47.532,22400000.0
2009-01-15 12:45:00,47.534,47.541,47.521,47.541,35200000.0
2009-01-15 12:46:00,47.554,47.554,47.549,47.551,44800000.0
2009-01-15 12:47:00,47.555,47.567,47.554,47.567,30400000.0
2009-01-15 12:48:00,47.572,47.582,47.57,47.57,32000000.0
2009-01-15 12:49:00,47.57,47.571,47.554,47.554,40000000.0
2009-01-15 12:50:00,47.561,47.579,47.559,47.567,16000000.0
2009-01-15 12:51:00,47.565,47.577,47.561,47.577,22400000.0
2009-01-15 12:52:00,47.585,47.594,47.583,47.594,25000000.0
2009-01-15 12:53:00,47.586,47.623,47.586,47.623,11200000.0
2009-01-15 12:54:00,47.642,47.647,47.607,47.607,11200000.0
2009-01-15 12:55:00,47.593,47.595,47.586,47.591,23400000.0
2009-01-15 12:56:00,47.57,47.57,47.537,47.537,12800000.0
2009-01-15 12:57:00,47.524,47.533,47.512,47.522,27200000.0
2009-01-15 12:58:00,47.509,47.52,47.509,47.518,12800000.0
2009-01-15 12:59:00,47.533,47.545,47.512,47.512,14400000.0
2009-01-15 13:00:00,47.468,47.482,47.468,47.476,8000000.0
2009-01-15 13:01:00,47.485,47.504,47.485,47.504,17600000.0
2009-01-15 13:02:00,47.511,47.595,47.511,47.595,12800000.0
2009-01-15 13:03:00,47.641,47.666,47.641,47.656,13200000.0
2009-01-15 13:04:00,47.69,47.69,47.654,47.665,16000000.0
2009-01-15 13:05:00,47.666,47.666,47.645,47.659,12800000.0
2009-01-15 13:06:00,47.664,47.666,47.649,47.649,17600000.0
2009-01-15 13:07:00,47.621,47.621,47.606,47.62,12800000.0
2009-01-15 13:08:00,47.624,47.63,47.61,47.61,32400000.0
2009-01-15 13:09:00,47.628,47.668,47.621,47.668,28800000.0
2009-01-15 13:10:00,47.671,47.671,47.66,47.666,32000000.0
2009-01-15 13:11:00,47.668,47.671,47.667,47.667,19600000.0
2009-01-15 13:12:00,47.665,47.665,47.65,47.653,15400000.0
2009-01-15 13:13:00,47.654,47.654,47.643,47.654,11200000.0
2009-01-15 13:14:00,47.652,47.652,47.631,47.643,11200000.0
2009-01-15 13:15:00,47.637,47.645,47.635,47.642,11200000.0
2009-01-15 13:16:00,47.645,47.645,47.583,47.583,25600000.0
2009-01-15 13:17:00,47.566,47.576,47.564,47.576,12800000.0
2009-01-15 13:18:00,47.579,47.609,47.579,47.609,56000000.0
2009-01-15 13:19:00,47.612,47.612,47.57,47.57,14400000.0
2009-01-15 13:20:00,47.575,47.602,47.575,47.592,12800000.0
2009-01-15 13:21:00,47.622,47.636,47.622,47.633,56000000.0
2009-01-15 13:22:00,47.63,47.63,47.622,47.626,11600000.0
2009-01-15 13:23:00,47.623,47.623,47.608,47.608,12800000.0
2009-01-15 13:24:00,47.608,47.632,47.608,47.632,14400000.0
2009-01-15 13:25:00,47.638,47.648,47.634,47.648,33600000.0
2009-01-15 13:26:00,47.68,47.687,47.68,47.686,24000000.0
2009-01-15 13:27:00,47.681,47.684,47.679,47.68,40000000.0
2009-01-15 13:28:00,47.693,47.699,47.691,47.691,20800000.0
2009-01-15 13:29:00,47.71,47.733,47.71,47.722,22400000.0
2009-01-15 13:30:00,47.755,47.832,47.755,47.818,36800000.0
2009-01-15 13:31:00,47.863,47.874,47.848,47.848,11200000.0
2009-01-15 13:32:00,47.818,47.818,47.747,47.747,17600000.0
2009-01-15 13:33:00,47.741,47.741,47.707,47.707,12800000.0
2009-01-15 13:34:00,47.714,47.728,47.712,47.712,12800000.0
2009-01-15 13:35:00,47.708,47.73,47.708,47.73,12800000.0
2009-01-15 13:36:00,47.744,47.75,47.733,47.733,47400000.0
2009-01-15 13:37:00,47.732,47.738,47.713,47.713,24000000.0
2009-01-15 13:38:00,47.706,47.706,47.698,47.7,28800000.0
2009-01-15 13:39:00,47.711,47.723,47.71,47.721,25600000.0
2009-01-15 13:40:00,47.713,47.713,47.627,47.627,12800000.0
2009-01-15 13:41:00,47.619,47.648,47.619,47.647,16000000.0
2009-01-15 13:42:00,47.636,47.649,47.636,47.643,12800000.0
2009-01-15 13:43:00,47.657,47.67,47.657,47.667,25600000.0
2009-01-15 13:44:00,47.671,47.678,47.66,47.66,28800000.0
2009-01-15 13:45:00,47.626,47.679,47.626,47.679,12800000.0
2009-01-15 13:46:00,47.695,47.699,47.676,47.679,14400000.0
2009-01-15 13:47:00,47.679,47.687,47.677,47.68,26600000.0
2009-01-15 13:48:00,47.682,47.684,47.676,47.678,14400000.0
2009-01-15 13:49:00,47.68,47.69,47.68,47.683,33000000.0
2009-01-15 13:50:00,47.699,47.741,47.699,47.741,33600000.0
2009-01-15 13:51:00,47.742,47.786,47.742,47.786,8000000.0
2009-01-15 13:52:00,47.807,47.816,47.798,47.803,40400000.0
2009-01-15 13:53:00,47.796,47.808,47.792,47.804,36800000.0
2009-01-15 13:54:00,47.81,47.83,47.81,47.821,24000000.0
2009-01-15 13:55:00,47.816,47.816,47.792,47.798,11200000.0
2009-01-15 13:56:00,47.798,47.811,47.798,47.811,14400000.0
2009-01-15 13:57:00,47.837,47.855,47.837,47.853,14400000.0
2009-01-15 13:58:00,47.879,47.951,47.879,47.949,32000000.0
2009-01-15 13:59:00,47.916,47.916,47.875,47.875,48000000.0
2009-01-15 14:00:00,47.88,47.893,47.88,47.89,32000000.0
2009-01-15 14:01:00,47.884,47.884,47.864,47.881,14400000.0
2009-01-15 14:02:00,47.899,47.903,47.893,47.898,28800000.0
2009-01-15 14:03:00,47.891,47.905,47.868,47.868,14400000.0
2009-01-15 14:04:00,47.824,47.826,47.815,47.815,14400000.0
2009-01-15 14:05:00,47.81,47.84,47.81,47.84,25600000.0
2009-01-15 14:06:00,47.833,47.835,47.81,47.81,17600000.0
2009-01-15 14:07:00,47.784,47.794,47.775,47.775,12800000.0
2009-01-15 14:08:00,47.762,47.774,47.762,47.774,24000000.0
2009-01-15 14:09:00,47.788,47.794,47.78,47.78,11200000.0
2009-01-15 14:10:00,47.778,47.786,47.778,47.786,17600000.0
2009-01-15 14:11:00,47.756,47.776,47.75,47.776,12800000.0
2009-01-15 14:12:00,47.783,47.785,47.778,47.778,12800000.0
2009-01-15 14:13:00,47.774,47.774,47.75,47.75,23800000.0
2009-01-15 14:14:00,47.732,47.736,47.703,47.736,20800000.0
2009-01-15 14:15:00,47.734,47.738,47.723,47.734,33600000.0
2009-01-15 14:16:00,47.743,47.754,47.74,47.754,27200000.0
2009-01-15 14:17:00,47.752,47.764,47.752,47.759,11200000.0
2009-01-15 14:18:00,47.778,47.778,47.769,47.77,16000000.0
2009-01-15 14:19:00,47.761,47.761,47.722,47.722,40000000.0
2009-01-15 14:20:00,47.721,47.721,47.712,47.72,14400000.0
2009-01-15 14:21:00,47.764,47.866,47.764,47.866,33600000.0
2009-01-15 14:22:00,47.863,47.886,47.863,47.886,14400000.0
2009-01-15 14:23:00,47.919,47.966,47.919,47.966,17600000.0
2009-01-15 14:24:00,48.01,48.013,47.992,47.992,37200000.0
2009-01-15 14:25:00,47.958,47.958,47.864,47.864,12800000.0
2009-01-15 14:26:00,47.86,47.917,47.86,47.909,19200000.0
2009-01-15 14:27:00,47.896,47.896,47.873,47.873,11200000.0
2009-01-15 14:28:00,47.88,47.88,47.85,47.85,11200000.0
2009-01-15 14:29:00,47.852,47.859,47.842,47.842,12800000.0
2009-01-15 14:30:00,47.819,47.823,47.723,47.723,11200000.0
2009-01-15 14:31:00,47.804,47.804,47.699,47.789,16000000.0
2009-01-15 14:32:00,47.775,47.789,47.774,47.774,14400000.0
2009-01-15 14:33:00,47.774,47.792,47.774,47.792,17600000.0
2009-01-15 14:34:00,47.794,47.806,47.789,47.8,17600000.0
2009-01-15 14:35:00,47.813,47.827,47.807,47.827,11200000.0
2009-01-15 14:36:00,47.821,47.821,47.808,47.809,8000000.0
2009-01-15 14:37:00,47.825,47.825,47.806,47.806,12800000.0
2009-01-15 14:38:00,47.805,47.806,47.79,47.8,11200000.0
2009-01-15 14:39:00,47.797,47.797,47.781,47.782,17600000.0
2009-01-15 14:40:00,47.791,47.847,47.791,47.847,16000000.0
2009-01-15 14:41:00,47.848,47.86,47.832,47.86,11600000.0
2009-01-15 14:42:00,47.882,47.882,47.862,47.864,9600000.0
2009-01-15 14:43:00,47.827,47.827,47.778,47.779,17600000.0
2009-01-15 14:44:00,47.787,47.794,47.783,47.785,12800000.0
2009-01-15 14:45:00,47.782,47.851,47.782,47.851,12800000.0
2009-01-15 14:46:00,47.83,47.83,47.786,47.787,17600000.0
2009-01-15 14:47:00,47.788,47.797,47.787,47.789,12800000.0
2009-01-15 14:48:00,47.774,47.774,47.754,47.767,11200000.0
2009-01-15 14:49:00,47.796,47.839,47.796,47.812,16000000.0
2009-01-15 14:50:00,47.835,47.846,47.822,47.822,12800000.0
2009-01-15 14:51:00,47.8,47.8,47.772,47.781,17000000.0
2009-01-15 14:52:00,47.777,47.793,47.777,47.79,14400000.0
2009-01-15 14:53:00,47.802,47.802,47.786,47.794,11200000.0
2009-01-15 14:54:00,47.786,47.786,47.751,47.768,12800000.0
2009-01-15 14:55:00,47.777,47.777,47.761,47.761,11200000.0
2009-01-15 14:56:00,47.789,47.832,47.789,47.832,16000000.0
2009-01-15 14:57:00,47.834,47.834,47.815,47.821,12800000.0
2009-01-15 14:58:00,47.823,47.84,47.823,47.837,14400000.0
2009-01-15 14:59:00,47.829,47.875,47.826,47.875,12800000.0
2009-01-15 15:00:00,47.884,47.924,47.884,47.915,16000000.0
2009-01-15 15:01:00,47.921,47.929,47.914,47.929,17600000.0
2009-01-15 15:02:00,47.953,47.956,47.951,47.951,11200000.0
2009-01-15 15:03:00,47.948,47.949,47.942,47.949,9600000.0
2009-01-15 15:04:00,47.942,47.946,47.938,47.945,15400000.0
2009-01-15 15:05:00,47.954,47.981,47.954,47.98,12800000.0
2009-01-15 15:06:00,47.968,47.98,47.967,47.967,11600000.0
2009-01-15 15:07:00,47.963,47.963,47.951,47.955,11200000.0
2009-01-15 15:08:00,47.938,47.973,47.938,47.973,11200000.0
2009-01-15 15:09:00,47.966,47.976,47.959,47.959,14800000.0
2009-01-15 15:10:00,47.944,47.95,47.934,47.942,16000000.0
2009-01-15 15:11:00,47.938,47.941,47.927,47.927,11200000.0
2009-01-15 15:12:00,47.904,47.96,47.904,47.96,12800000.0
2009-01-15 15:13:00,47.968,47.968,47.95,47.954,12800000.0
2009-01-15 15:14:00,47.953,47.953,47.931,47.934,16000000.0
2009-01-15 15:15:00,47.944,47.944,47.919,47.922,17600000.0
2009-01-15 15:16:00,47.925,47.925,47.897,47.912,12800000.0
2009-01-15 15:17:00,47.904,47.904,47.888,47.896,14400000.0
2009-01-15 15:18:00,47.902,47.921,47.902,47.917,12800000.0
2009-01-15 15:19:00,47.924,47.924,47.893,47.902,16000000.0
2009-01-15 15:20:00,47.891,47.897,47.886,47.886,16000000.0
2009-01-15 15:21:00,47.867,47.905,47.802,47.905,17600000.0
2009-01-15 15:22:00,47.899,47.909,47.891,47.906,11200000.0
2009-01-15 15:23:00,47.888,47.899,47.875,47.875,11200000.0
2009-01-15 15:24:00,47.896,47.904,47.896,47.904,11200000.0
2009-01-15 15:25:00,47.906,47.911,47.889,47.889,12200000.0
2009-01-15 15:26:00,47.876,47.89,47.876,47.882,14400000.0
2009-01-15 15:27:00,47.867,47.868,47.854,47.86,12800000.0
2009-01-15 15:28:00,47.859,47.859,47.84,47.84,12800000.0
2009-01-15 15:29:00,47.832,47.832,47.801,47.801,17600000.0
2009-01-15 15:30:00,47.82,47.887,47.82,47.887,17600000.0
2009-01-15 15:31:00,47.897,47.943,47.897,47.943,12800000.0
2009-01-15 15:32:00,47.944,47.944,47.925,47.932,11200000.0
2009-01-15 15:33:00,47.933,47.946,47.933,47.946,11200000.0
2009-01-15 15:34:00,47.973,47.973,47.945,47.945,11200000.0
2009-01-15 15:35:00,47.931,47.938,47.918,47.934,12800000.0
2009-01-15 15:36:00,47.904,47.904,47.892,47.896,14800000.0
2009-01-15 15:37:00,47.884,47.884,47.865,47.866,16000000.0
2009-01-15 15:38:00,47.883,47.893,47.874,47.887,16000000.0
2009-01-15 15:39:00,47.885,47.904,47.885,47.904,14400000.0
2009-01-15 15:40:00,47.915,47.915,47.894,47.913,12800000.0
2009-01-15 15:41:00,47.887,47.89,47.872,47.872,16000000.0
2009-01-15 15:42:00,47.887,47.948,47.863,47.948,17600000.0
2009-01-15 15:43:00,47.981,48.024,47.981,48.008,12800000.0
2009-01-15 15:44:00,48.013,48.013,47.973,47.973,13200000.0
2009-01-15 15:45:00,47.977,48.0,47.973,48.0,12800000.0
2009-01-15 15:46:00,48.018,48.018,48.009,48.012,11200000.0
2009-01-15 15:47:00,48.002,48.082,47.999,48.082,11200000.0
2009-01-15 15:48:00,48.145,48.204,48.145,48.197,12800000.0
2009-01-15 15:49:00,48.145,48.145,48.122,48.124,11200000.0
2009-01-15 15:50:00,48.131,48.146,48.124,48.146,14400000.0
2009-01-15 15:51:00,48.16,48.201,48.16,48.19,11200000.0
2009-01-15 15:52:00,48.19,48.19,48.17,48.17,11200000.0
2009-01-15 15:53:00,48.166,48.166,48.135,48.135,12800000.0
2009-01-15 15:54:00,48.111,48.111,48.085,48.093,17000000.0
2009-01-15 15:55:00,48.101,48.101,48.082,48.091,17600000.0
2009-01-15 15:56:00,48.085,48.105,48.085,48.101,11200000.0
2009-01-15 15:57:00,48.107,48.155,48.107,48.155,13800000.0
2009-01-15 15:58:00,48.14,48.144,48.113,48.113,11200000.0
2009-01-15 15:59:00,48.063,48.07,48.054,48.062,11200000.0
2009-01-15 16:00:00,48.017,48.036,48.017,48.02,11200000.0
2009-01-15 16:01:00,48.039,48.051,48.032,48.032,11600000.0
2009-01-15 16:02:00,48.04,48.104,48.04,48.104,17600000.0
2009-01-15 16:03:00,48.083,48.083,48.046,48.046,12800000.0
2009-01-15 16:04:00,48.032,48.054,47.974,48.054,11200000.0
2009-01-15 16:05:00,48.112,48.132,48.112,48.132,14400000.0
2009-01-15 16:06:00,48.128,48.144,48.113,48.118,16000000.0
2009-01-15 16:07:00,48.149,48.218,48.149,48.218,11200000.0
2009-01-15 16:08:00,48.246,48.28,48.242,48.28,11200000.0
2009-01-15 16:09:00,48.279,48.281,48.262,48.281,17600000.0
2009-01-15 16:10:00,48.332,48.357,48.332,48.355,12800000.0
2009-01-15 16:11:00,48.363,48.363,48.332,48.348,11200000.0
2009-01-15 16:12:00,48.35,48.383,48.328,48.383,18000000.0
2009-01-15 16:13:00,48.35,48.35,48.334,48.334,11200000.0
2009-01-15 16:14:00,48.323,48.332,48.322,48.33,14400000.0
2009-01-15 16:15:00,48.301,48.301,48.251,48.251,11200000.0
2009-01-15 16:16:00,48.241,48.242,48.219,48.225,11200000.0
2009-01-15 16:17:00,48.222,48.229,48.201,48.208,17600000.0
2009-01-15 16:18:00,48.21,48.223,48.206,48.217,18000000.0
2009-01-15 16:19:00,48.201,48.202,48.184,48.184,11200000.0
2009-01-15 16:20:00,48.188,48.189,48.156,48.156,11200000.0
2009-01-15 16:21:00,48.165,48.167,48.12,48.12,11200000.0
2009-01-15 16:22:00,48.096,48.096,48.073,48.075,11200000.0
2009-01-15 16:23:00,48.052,48.052,47.969,47.987,12800000.0
2009-01-15 16:24:00,47.974,47.974,47.924,47.924,11200000.0
2009-01-15 16:25:00,47.926,47.942,47.924,47.924,12800000.0
2009-01-15 16:26:00,47.919,47.948,47.919,47.948,12800000.0
2009-01-15 16:27:00,47.952,48.01,47.938,48.01,18000000.0
2009-01-15 16:28:00,48.046,48.053,48.037,48.042,11200000.0
2009-01-15 16:29:00,48.064,48.064,48.029,48.029,14400000.0
2009-01-15 16:30:00,48.019,48.019,47.991,47.993,14400000.0
2009-01-15 16:31:00,47.983,47.988,47.953,47.953,14800000.0
2009-01-15 16:32:00,47.951,47.951,47.9,47.903,8000000.0
2009-01-15 16:33:00,47.862,47.869,47.824,47.824,9600000.0
2009-01-15 16:34:00,47.801,47.89,47.801,47.883,17600000.0
2009-01-15 16:35:00,47.875,47.875,47.84,47.84,12800000.0
2009-01-15 16:36:00,47.819,47.822,47.807,47.822,11200000.0
2009-01-15 16:37:00,47.834,47.849,47.834,47.841,12800000.0
2009-01-15 16:38:00,47.836,47.86,47.828,47.86,14400000.0
2009-01-15 16:39:00,47.904,47.922,47.887,47.894,12800000.0
2009-01-15 16:40:00,47.947,47.947,47.918,47.922,17600000.0
2009-01-15 16:41:00,47.92,47.92,47.871,47.874,12800000.0
2009-01-15 16:42:00,47.877,47.894,47.877,47.885,11200000.0
2009-01-15 16:43:00,47.888,47.888,47.803,47.803,12800000.0
2009-01-15 16:44:00,47.767,47.788,47.734,47.788,11200000.0
2009-01-15 16:45:00,47.777,47.777,47.726,47.726,11200000.0
2009-01-15 16:46:00,47.721,47.721,47.698,47.706,14400000.0
2009-01-15 16:47:00,47.705,47.705,47.653,47.653,18000000.0
2009-01-15 16:48:00,47.657,47.669,47.657,47.666,11200000.0
2009-01-15 16:49:00,47.652,47.652,47.597,47.603,12800000.0
2009-01-15 16:50:00,47.612,47.726,47.612,47.726,17600000.0
2009-01-15 16:51:00,47.702,47.702,47.589,47.589,11200000.0
2009-01-15 16:52:00,47.651,47.664,47.64,47.664,17600000.0
2009-01-15 16:53:00,47.659,47.659,47.617,47.617,17600000.0
2009-01-15 16:54:00,47.61,47.623,47.61,47.623,9600000.0
2009-01-15 16:55:00,47.65,47.694,47.65,47.694,14400000.0
2009-01-15 16:56:00,47.67,47.67,47.649,47.649,12800000.0
2009-01-15 16:57:00,47.681,47.681,47.664,47.669,16000000.0
2009-01-15 16:58:00,47.654,47.654,47.633,47.633,12800000.0
2009-01-15 16:59:00,47.632,47.632,47.584,47.584,12800000.0
2009-01-15 17:00:00,47.599,47.609,47.592,47.595,11200000.0
2009-01-15 17:01:00,47.593,47.609,47.511,47.57,13200000.0
2009-01-15 17:02:00,47.574,47.583,47.563,47.575,16000000.0
2009-01-15 17:03:00,47.585,47.598,47.585,47.598,11200000.0
2009-01-15 17:04:00,47.587,47.588,47.574,47.58,11200000.0
2009-01-15 17:05:00,47.576,47.576,47.551,47.551,17600000.0
2009-01-15 17:06:00,47.542,47.552,47.526,47.526,11200000.0
2009-01-15 17:07:00,47.519,47.528,47.514,47.514,11200000.0
2009-01-15 17:08:00,47.524,47.554,47.52,47.554,17000000.0
2009-01-15 17:09:00,47.542,47.552,47.521,47.521,16400000.0
2009-01-15 17:10:00,47.509,47.514,47.496,47.514,11200000.0
2009-01-15 17:11:00,47.542,47.556,47.542,47.552,12800000.0
2009-01-15 17:12:00,47.552,47.565,47.543,47.555,12800000.0
2009-01-15 17:13:00,47.54,47.54,47.493,47.493,12800000.0
2009-01-15 17:14:00,47.487,47.506,47.484,47.506,12800000.0
2009-01-15 17:15:00,47.517,47.518,47.508,47.508,12800000.0
2009-01-15 17:16:00,47.492,47.498,47.486,47.486,11200000.0
2009-01-15 17:17:00,47.477,47.492,47.468,47.483,11200000.0
2009-01-15 17:18:00,47.472,47.496,47.471,47.471,12800000.0
2009-01-15 17:19:00,47.46,47.46,47.397,47.397,16000000.0
2009-01-15 17:20:00,47.4,47.427,47.4,47.414,11200000.0
2009-01-15 17:21:00,47.445,47.467,47.439,47.463,12800000.0
2009-01-15 17:22:00,47.445,47.451,47.361,47.447,11200000.0
2009-01-15 17:23:00,47.465,47.48,47.465,47.478,11200000.0
2009-01-15 17:24:00,47.474,47.476,47.461,47.461,11200000.0
2009-01-15 17:25:00,47.45,47.455,47.438,47.44,11200000.0
2009-01-15 17:26:00,47.43,47.43,47.412,47.417,11200000.0
2009-01-15 17:27:00,47.431,47.452,47.431,47.447,17600000.0
2009-01-15 17:28:00,47.453,47.457,47.443,47.457,12800000.0
2009-01-15 17:29:00,47.435,47.44,47.414,47.414,12800000.0
2009-01-15 17:30:00,47.425,47.435,47.425,47.433,11200000.0
2009-01-15 17:31:00,47.415,47.449,47.415,47.449,12800000.0
2009-01-15 17:32:00,47.457,47.461,47.445,47.448,11200000.0
2009-01-15 17:33:00,47.419,47.419,47.352,47.352,12800000.0
2009-01-15 17:34:00,47.354,47.372,47.331,47.332,11200000.0
2009-01-15 17:35:00,47.313,47.36,47.313,47.36,12800000.0
2009-01-15 17:36:00,47.358,47.399,47.352,47.399,11200000.0
2009-01-15 17:37:00,47.407,47.409,47.368,47.368,11200000.0
2009-01-15 17:38:00,47.356,47.356,47.323,47.324,8000000.0
2009-01-15 17:39:00,47.329,47.373,47.329,47.373,17600000.0
2009-01-15 17:40:00,47.411,47.459,47.411,47.459,11200000.0
2009-01-15 17:41:00,47.455,47.491,47.451,47.491,11200000.0
2009-01-15 17:42:00,47.51,47.521,47.49,47.49,11200000.0
2009-01-15 17:43:00,47.496,47.52,47.496,47.52,13200000.0
2009-01-15 17:44:00,47.534,47.556,47.534,47.553,12200000.0
2009-01-15 17:45:00,47.545,47.564,47.541,47.564,11200000.0
2009-01-15 17:46:00,47.568,47.568,47.549,47.549,12800000.0
2009-01-15 17:47:00,47.545,47.545,47.506,47.506,12800000.0
2009-01-15 17:48:00,47.564,47.648,47.564,47.648,11600000.0
2009-01-15 17:49:00,47.674,47.682,47.669,47.677,11200000.0
2009-01-15 17:50:00,47.71,47.722,47.693,47.693,12800000.0
2009-01-15 17:51:00,47.668,47.668,47.655,47.668,11600000.0
2009-01-15 17:52:00,47.687,47.724,47.685,47.724,12800000.0
2009-01-15 17:53:00,47.721,47.721,47.657,47.658,17600000.0
2009-01-15 17:54:00,47.645,47.658,47.645,47.654,8000000.0
2009-01-15 17:55:00,47.653,47.653,47.638,47.641,12800000.0
2009-01-15 17:56:00,47.643,47.697,47.643,47.697,11200000.0
2009-01-15 17:57:00,47.715,47.718,47.673,47.673,16000000.0
2009-01-15 17:58:00,47.657,47.678,47.657,47.666,12800000.0
2009-01-15 17:59:00,47.672,47.672,47.608,47.608,11200000.0
2009-01-15 18:00:00,47.602,47.619,47.602,47.619,17600000.0
2009-01-15 18:01:00,47.631,47.642,47.54,47.58,17600000.0
2009-01-15 18:02:00,47.56,47.567,47.553,47.567,17600000.0
2009-01-15 18:03:00,47.549,47.584,47.549,47.584,12800000.0
2009-01-15 18:04:00,47.591,47.598,47.591,47.598,11200000.0
2009-01-15 18:05:00,47.629,47.656,47.622,47.656,17600000.0
2009-01-15 18:06:00,47.64,47.643,47.621,47.621,12800000.0
2009-01-15 18:07:00,47.619,47.654,47.619,47.647,11200000.0
2009-01-15 18:08:00,47.66,47.719,47.66,47.719,16000000.0
2009-01-15 18:09:00,47.748,47.838,47.744,47.838,16000000.0
2009-01-15 18:10:00,47.862,47.862,47.791,47.791,12800000.0
2009-01-15 18:11:00,47.767,47.79,47.767,47.789,11200000.0
2009-01-15 18:12:00,47.788,47.796,47.788,47.794,12800000.0
2009-01-15 18:13:00,47.783,47.806,47.783,47.806,10600000.0
2009-01-15 18:14:00,47.836,47.863,47.836,47.851,12800000.0
2009-01-15 18:15:00,47.84,47.84,47.771,47.771,8000000.0
2009-01-15 18:16:00,47.75,47.75,47.738,47.743,12800000.0
2009-01-15 18:17:00,47.749,47.757,47.743,47.757,11200000.0
2009-01-15 18:18:00,47.773,47.779,47.751,47.751,11200000.0
2009-01-15 18:19:00,47.721,47.733,47.687,47.687,16000000.0
2009-01-15 18:20:00,47.681,47.687,47.68,47.685,12800000.0
2009-01-15 18:21:00,47.679,47.682,47.648,47.648,11200000.0
2009-01-15 18:22:00,47.637,47.642,47.566,47.574,16000000.0
2009-01-15 18:23:00,47.566,47.639,47.566,47.639,16000000.0
2009-01-15 18:24:00,47.654,47.661,47.653,47.653,12800000.0
2009-01-15 18:25:00,47.691,47.765,47.691,47.765,11200000.0
2009-01-15 18:26:00,47.742,47.742,47.713,47.724,12800000.0
2009-01-15 18:27:00,47.725,47.734,47.704,47.728,14400000.0
2009-01-15 18:28:00,47.713,47.713,47.681,47.681,12800000.0
2009-01-15 18:29:00,47.658,47.658,47.633,47.638,12800000.0
2009-01-15 18:30:00,47.643,47.649,47.643,47.645,11200000.0
2009-01-15 18:31:00,47.659,47.668,47.647,47.664,12800000.0
2009-01-15 18:32:00,47.697,47.697,47.682,47.682,11200000.0
2009-01-15 18:33:00,47.689,47.702,47.688,47.697,11200000.0
2009-01-15 18:34:00,47.715,47.737,47.715,47.736,12800000.0
2009-01-15 18:35:00,47.713,47.714,47.693,47.693,12800000.0
2009-01-15 18:36:00,47.635,47.635,47.586,47.592,12800000.0
2009-01-15 18:37:00,47.553,47.589,47.553,47.589,17600000.0
2009-01-15 18:38:00,47.581,47.583,47.576,47.576,11200000.0
2009-01-15 18:39:00,47.569,47.569,47.553,47.553,16000000.0
2009-01-15 18:40:00,47.563,47.567,47.548,47.567,13200000.0
2009-01-15 18:41:00,47.555,47.562,47.547,47.562,14400000.0
2009-01-15 18:42:00,47.563,47.565,47.552,47.558,11600000.0
2009-01-15 18:43:00,47.529,47.529,47.494,47.495,13200000.0
2009-01-15 18:44:00,47.501,47.501,47.493,47.496,11200000.0
2009-01-15 18:45:00,47.504,47.536,47.504,47.536,11200000.0
2009-01-15 18:46:00,47.525,47.525,47.504,47.504,11200000.0
2009-01-15 18:47:00,47.505,47.518,47.501,47.501,12800000.0
2009-01-15 18:48:00,47.522,47.526,47.509,47.509,12800000.0
2009-01-15 18:49:00,47.507,47.523,47.507,47.523,12800000.0
2009-01-15 18:50:00,47.5,47.508,47.491,47.493,17600000.0
2009-01-15 18:51:00,47.5,47.577,47.5,47.577,12800000.0
2009-01-15 18:52:00,47.584,47.584,47.566,47.566,12800000.0
2009-01-15 18:53:00,47.556,47.556,47.538,47.549,12800000.0
2009-01-15 18:54:00,47.529,47.529,47.517,47.522,11600000.0
2009-01-15 18:55:00,47.55,47.563,47.55,47.559,11200000.0
2009-01-15 18:56:00,47.567,47.567,47.537,47.556,16000000.0
2009-01-15 18:57:00,47.56,47.568,47.558,47.567,11200000.0
2009-01-15 18:58:00,47.563,47.564,47.55,47.55,11200000.0
2009-01-15 18:59:00,47.541,47.541,47.51,47.51,17600000.0
2009-01-15 19:00:00,47.476,47.496,47.476,47.488,12800000.0
2009-01-15 19:01:00,47.467,47.473,47.463,47.463,12800000.0
2009-01-15 19:02:00,47.481,47.49,47.48,47.48,11600000.0
2009-01-15 19:03:00,47.498,47.524,47.498,47.524,13200000.0
2009-01-15 19:04:00,47.501,47.508,47.484,47.484,16000000.0
2009-01-15 19:05:00,47.461,47.464,47.453,47.453,14400000.0
2009-01-15 19:06:00,47.443,47.443,47.423,47.428,16000000.0
2009-01-15 19:07:00,47.397,47.408,47.386,47.408,11600000.0
2009-01-15 19:08:00,47.399,47.404,47.392,47.4,17000000.0
2009-01-15 19:09:00,47.392,47.404,47.384,47.402,12800000.0
2009-01-15 19:10:00,47.402,47.404,47.391,47.397,17600000.0
2009-01-15 19:11:00,47.402,47.402,47.395,47.399,12800000.0
2009-01-15 19:12:00,47.39,47.392,47.374,47.389,11200000.0
2009-01-15 19:13:00,47.436,47.461,47.436,47.461,10600000.0
2009-01-15 19:14:00,47.452,47.473,47.452,47.454,16400000.0
2009-01-15 19:15:00,47.457,47.461,47.442,47.442,12800000.0
2009-01-15 19:16:00,47.427,47.431,47.417,47.428,12800000.0
2009-01-15 19:17:00,47.425,47.425,47.4,47.4,12800000.0
2009-01-15 19:18:00,47.391,47.417,47.391,47.416,17600000.0
2009-01-15 19:19:00,47.456,47.474,47.439,47.474,16000000.0
2009-01-15 19:20:00,47.499,47.509,47.489,47.489,16000000.0
2009-01-15 19:21:00,47.463,47.463,47.433,47.44,16000000.0
2009-01-15 19:22:00,47.449,47.449,47.408,47.408,11200000.0
2009-01-15 19:23:00,47.394,47.408,47.394,47.397,17600000.0
2009-01-15 19:24:00,47.407,47.42,47.401,47.401,17000000.0
2009-01-15 19:25:00,47.383,47.387,47.373,47.374,17600000.0
2009-01-15 19:26:00,47.342,47.364,47.342,47.364,11200000.0
2009-01-15 19:27:00,47.374,47.374,47.35,47.35,11200000.0
2009-01-15 19:28:00,47.368,47.378,47.359,47.359,12800000.0
2009-01-15 19:29:00,47.364,47.378,47.364,47.378,11200000.0
2009-01-15 19:30:00,47.357,47.357,47.304,47.304,14400000.0
2009-01-15 19:31:00,47.292,47.294,47.283,47.289,18000000.0
2009-01-15 19:32:00,47.267,47.288,47.267,47.275,13200000.0
2009-01-15 19:33:00,47.269,47.287,47.269,47.28,12800000.0
2009-01-15 19:34:00,47.273,47.29,47.273,47.276,12800000.0
2009-01-15 19:35:00,47.262,47.271,47.262,47.262,17600000.0
2009-01-15 19:36:00,47.258,47.26,47.255,47.256,11200000.0
2009-01-15 19:37:00,47.244,47.247,47.221,47.221,11200000.0
2009-01-15 19:38:00,47.21,47.21,47.158,47.159,9600000.0
2009-01-15 19:39:00,47.158,47.169,47.149,47.149,11200000.0
2009-01-15 19:40:00,47.141,47.179,47.141,47.165,14400000.0
2009-01-15 19:41:00,47.146,47.146,47.132,47.141,12800000.0
2009-01-15 19:42:00,47.147,47.159,47.146,47.156,12200000.0
2009-01-15 19:43:00,47.151,47.16,47.151,47.16,11200000.0
2009-01-15 19:44:00,47.168,47.172,47.153,47.166,16000000.0
2009-01-15 19:45:00,47.147,47.147,47.127,47.127,11200000.0
2009-01-15 19:46:00,47.142,47.169,47.142,47.169,11200000.0
2009-01-15 19:47:00,47.174,47.187,47.174,47.18,16000000.0
2009-01-15 19:48:00,47.178,47.198,47.178,47.197,11200000.0
2009-01-15 19:49:00,47.199,47.2,47.183,47.183,12800000.0
2009-01-15 19:50:00,47.204,47.205,47.189,47.189,12800000.0
2009-01-15 19:51:00,47.207,47.232,47.207,47.232,12800000.0
2009-01-15 19:52:00,47.219,47.219,47.209,47.21,11200000.0
2009-01-15 19:53:00,47.21,47.229,47.21,47.229,17600000.0
2009-01-15 19:54:00,47.267,47.308,47.267,47.308,14400000.0
2009-01-15 19:55:00,47.284,47.284,47.252,47.258,11200000.0
2009-01-15 19:56:00,47.266,47.266,47.257,47.264,11200000.0
2009-01-15 19:57:00,47.261,47.263,47.234,47.234,12800000.0
2009-01-15 19:58:00,47.227,47.236,47.218,47.232,14400000.0
2009-01-15 19:59:00,47.232,47.244,47.22,47.236,14400000.0
2009-01-15 20:00:00,47.221,47.233,47.214,47.233,12800000.0
2009-01-15 20:01:00,47.24,47.245,47.239,47.242,11200000.0
2009-01-15 20:02:00,47.257,47.257,47.235,47.235,11200000.0
2009-01-15 20:03:00,47.237,47.25,47.236,47.25,16000000.0
2009-01-15 20:04:00,47.248,47.258,47.243,47.258,12800000.0
2009-01-15 20:05:00,47.268,47.276,47.267,47.276,12800000.0
2009-01-15 20:06:00,47.264,47.264,47.233,47.236,12800000.0
2009-01-15 20:07:00,47.217,47.223,47.208,47.223,16000000.0
2009-01-15 20:08:00,47.229,47.229,47.199,47.2,12800000.0
2009-01-15 20:09:00,47.197,47.201,47.187,47.194,16000000.0
2009-01-15 20:10:00,47.196,47.234,47.196,47.234,17600000.0
2009-01-15 20:11:00,47.232,47.236,47.225,47.225,14400000.0
2009-01-15 20:12:00,47.214,47.219,47.2,47.202,13800000.0
2009-01-15 20:13:00,47.21,47.213,47.196,47.196,11200000.0
2009-01-15 20:14:00,47.208,47.209,47.2,47.209,7400000.0
2009-01-15 20:15:00,47.204,47.206,47.2,47.206,11200000.0
2009-01-15 20:16:00,47.211,47.254,47.211,47.254,12800000.0
2009-01-15 20:17:00,47.267,47.283,47.267,47.283,12800000.0
2009-01-15 20:18:00,47.273,47.281,47.269,47.27,12800000.0
2009-01-15 20:19:00,47.258,47.275,47.258,47.275,11200000.0
2009-01-15 20:20:00,47.269,47.269,47.251,47.251,11200000.0
2009-01-15 20:21:00,47.257,47.268,47.253,47.268,11200000.0
2009-01-15 20:22:00,47.273,47.277,47.237,47.237,11200000.0
2009-01-15 20:23:00,47.233,47.233,47.222,47.226,16000000.0
2009-01-15 20:24:00,47.239,47.26,47.232,47.258,15400000.0
2009-01-15 20:25:00,47.267,47.282,47.267,47.282,12800000.0
2009-01-15 20:26:00,47.27,47.281,47.269,47.281,9600000.0
2009-01-15 20:27:00,47.285,47.313,47.285,47.307,13200000.0
2009-01-15 20:28:00,47.309,47.313,47.309,47.311,17600000.0
2009-01-15 20:29:00,47.317,47.321,47.305,47.305,12800000.0
2009-01-15 20:30:00,47.319,47.362,47.319,47.362,14800000.0
2009-01-15 20:31:00,47.386,47.413,47.386,47.406,14400000.0
2009-01-15 20:32:00,47.413,47.423,47.413,47.422,8000000.0
2009-01-15 20:33:00,47.426,47.447,47.412,47.447,16000000.0
2009-01-15 20:34:00,47.459,47.459,47.423,47.423,16000000.0
2009-01-15 20:35:00,47.407,47.419,47.407,47.41,16000000.0
2009-01-15 20:36:00,47.406,47.407,47.398,47.407,11200000.0
2009-01-15 20:37:00,47.412,47.46,47.412,47.46,18000000.0
2009-01-15 20:38:00,47.502,47.527,47.502,47.527,12800000.0
2009-01-15 20:39:00,47.539,47.573,47.535,47.573,16000000.0
2009-01-15 20:40:00,47.606,47.669,47.593,47.669,12800000.0
2009-01-15 20:41:00,47.663,47.666,47.63,47.63,14400000.0
2009-01-15 20:42:00,47.599,47.599,47.54,47.54,12800000.0
2009-01-15 20:43:00,47.538,47.545,47.537,47.539,17600000.0
2009-01-15 20:44:00,47.55,47.55,47.518,47.518,11200000.0
2009-01-15 20:45:00,47.502,47.523,47.499,47.521,11200000.0
2009-01-15 20:46:00,47.506,47.506,47.484,47.486,12800000.0
2009-01-15 20:47:00,47.492,47.514,47.482,47.513,11200000.0
2009-01-15 20:48:00,47.505,47.505,47.482,47.491,12800000.0
2009-01-15 20:49:00,47.489,47.49,47.48,47.481,11200000.0
2009-01-15 20:50:00,47.479,47.485,47.479,47.483,12800000.0
2009-01-15 20:51:00,47.509,47.612,47.509,47.612,11200000.0
2009-01-15 20:52:00,47.661,47.661,47.62,47.62,11600000.0
2009-01-15 20:53:00,47.63,47.673,47.63,47.673,12800000.0
2009-01-15 20:54:00,47.72,47.798,47.72,47.798,11200000.0
2009-01-15 20:55:00,47.769,47.788,47.769,47.772,12800000.0
2009-01-15 20:56:00,47.816,47.857,47.816,47.842,12800000.0
2009-01-15 20:57:00,47.846,47.863,47.846,47.858,11200000.0
2009-01-15 20:58:00,47.885,47.955,47.885,47.955,17600000.0
2009-01-15 20:59:00,47.98,48.021,47.928,48.002,14400000.0
2009-01-15 21:00:00,47.971,47.978,47.92,47.92,12800000.0
2009-01-15 21:01:00,47.917,47.917,47.889,47.895,17600000.0
2009-01-15 21:02:00,47.889,47.894,47.85,47.85,11200000.0
2009-01-15 21:03:00,47.854,47.869,47.854,47.869,12800000.0
2009-01-15 21:04:00,47.872,47.878,47.862,47.862,11200000.0
2009-01-15 21:05:00,47.889,47.91,47.884,47.91,14400000.0
2009-01-15 21:06:00,47.94,48.015,47.94,48.015,17600000.0
2009-01-15 21:07:00,48.01,48.03,48.006,48.03,12800000.0
2009-01-15 21:08:00,48.022,48.022,47.996,47.996,12800000.0
2009-01-15 21:09:00,48.0,48.0,47.984,47.992,12800000.0
2009-01-15 21:10:00,48.005,48.015,47.988,48.003,12800000.0
2009-01-15 21:11:00,47.981,47.981,47.952,47.963,12800000.0
2009-01-15 21:12:00,47.969,47.977,47.962,47.97,13200000.0
2009-01-15 21:13:00,47.96,47.972,47.944,47.972,11200000.0
2009-01-15 21:14:00,47.987,47.996,47.951,47.951,17600000.0
2009-01-15 21:15:00,47.944,47.962,47.942,47.949,18000000.0
2009-01-15 21:16:00,47.969,47.995,47.969,47.994,12800000.0
2009-01-15 21:17:00,48.013,48.013,48.001,48.013,12800000.0
2009-01-15 21:18:00,48.011,48.011,47.987,48.0,12800000.0
2009-01-15 21:19:00,48.018,48.052,48.018,48.037,12800000.0
2009-01-15 21:20:00,48.045,48.104,48.045,48.104,12800000.0
2009-01-15 21:21:00,48.097,48.107,48.089,48.107,9600000.0
2009-01-15 21:22:00,48.158,48.186,48.134,48.175,12800000.0
2009-01-15 21:23:00,48.168,48.2,48.168,48.197,8000000.0
2009-01-15 21:24:00,48.2,48.2,48.183,48.183,12800000.0
2009-01-15 21:25:00,48.147,48.147,48.124,48.144,11200000.0
2009-01-15 21:26:00,48.155,48.159,48.14,48.148,17600000.0
2009-01-15 21:27:00,48.169,48.18,48.158,48.158,11200000.0
2009-01-15 21:28:00,48.142,48.155,48.135,48.155,12800000.0
2009-01-15 21:29:00,48.157,48.188,48.157,48.186,12800000.0
2009-01-15 21:30:00,48.19,48.224,48.184,48.224,12800000.0
2009-01-15 21:31:00,48.235,48.282,48.235,48.277,11200000.0
2009-01-15 21:32:00,48.319,48.394,48.31,48.394,11200000.0
2009-01-15 21:33:00,48.393,48.405,48.393,48.399,11200000.0
2009-01-15 21:34:00,48.41,48.421,48.397,48.397,11200000.0
2009-01-15 21:35:00,48.358,48.358,48.319,48.319,11200000.0
2009-01-15 21:36:00,48.313,48.316,48.295,48.295,17600000.0
2009-01-15 21:37:00,48.283,48.3,48.283,48.297,12800000.0
2009-01-15 21:38:00,48.273,48.305,48.273,48.299,12200000.0
2009-01-15 21:39:00,48.283,48.335,48.283,48.304,12800000.0
2009-01-15 21:40:00,48.335,48.346,48.335,48.343,9600000.0
2009-01-15 21:41:00,48.338,48.339,48.322,48.325,14400000.0
2009-01-15 21:42:00,48.33,48.358,48.33,48.358,9600000.0
2009-01-15 21:43:00,48.392,48.419,48.392,48.418,17600000.0
2009-01-15 21:44:00,48.425,48.499,48.425,48.487,17600000.0
2009-01-15 21:45:00,48.498,48.498,48.458,48.47,14400000.0
2009-01-15 21:46:00,48.496,48.522,48.496,48.518,9600000.0
2009-01-15 21:47:00,48.529,48.546,48.526,48.526,12800000.0
2009-01-15 21:48:00,48.475,48.475,48.46,48.463,17600000.0
2009-01-15 21:49:00,48.447,48.447,48.4,48.402,14400000.0
2009-01-15 21:50:00,48.393,48.393,48.379,48.387,11200000.0
2009-01-15 21:51:00,48.392,48.392,48.255,48.336,12800000.0
2009-01-15 21:52:00,48.346,48.352,48.342,48.352,13200000.0
2009-01-15 21:53:00,48.366,48.368,48.358,48.358,17600000.0
2009-01-15 21:54:00,48.355,48.356,48.343,48.347,14400000.0
2009-01-15 21:55:00,48.346,48.346,48.331,48.331,11200000.0
2009-01-15 21:56:00,48.333,48.347,48.333,48.343,12800000.0
2009-01-15 21:57:00,48.339,48.345,48.338,48.345,12800000.0
2009-01-15 21:58:00,48.346,48.346,48.323,48.323,16000000.0
2009-01-15 21:59:00,48.314,48.325,48.297,48.297,14400000.0
2009-01-15 22:00:00,48.281,48.295,48.276,48.295,12800000.0
2009-01-15 22:01:00,48.317,48.361,48.317,48.361,12800000.0
2009-01-15 22:02:00,48.368,48.386,48.353,48.353,12800000.0
2009-01-15 22:03:00,48.366,48.401,48.357,48.401,10600000.0
2009-01-15 22:04:00,48.343,48.411,48.343,48.378,11200000.0
2009-01-15 22:05:00,48.367,48.372,48.361,48.361,12800000.0
2009-01-15 22:06:00,48.334,48.335,48.327,48.331,18000000.0
2009-01-15 22:07:00,48.334,48.334,48.311,48.317,12800000.0
2009-01-15 22:08:00,48.304,48.305,48.3,48.305,11200000.0
2009-01-15 22:09:00,48.295,48.314,48.295,48.304,11200000.0
2009-01-15 22:10:00,48.299,48.309,48.299,48.304,18000000.0
2009-01-15 22:11:00,48.316,48.316,48.304,48.305,14400000.0
2009-01-15 22:12:00,48.31,48.324,48.303,48.312,11200000.0
2009-01-15 22:13:00,48.312,48.316,48.312,48.314,16000000.0
2009-01-15 22:14:00,48.318,48.337,48.318,48.337,16000000.0
2009-01-15 22:15:00,48.344,48.349,48.343,48.349,12800000.0
2009-01-15 22:16:00,48.343,48.35,48.337,48.35,12800000.0
2009-01-15 22:17:00,48.355,48.367,48.351,48.367,11200000.0
2009-01-15 22:18:00,48.393,48.403,48.393,48.395,13200000.0
2009-01-15 22:19:00,48.383,48.395,48.383,48.395,13800000.0
2009-01-15 22:20:00,48.397,48.428,48.397,48.428,11200000.0
2009-01-15 22:21:00,48.453,48.469,48.45,48.469,12800000.0
2009-01-15 22:22:00,48.474,48.477,48.471,48.477,11200000.0
2009-01-15 22:23:00,48.473,48.481,48.468,48.48,12800000.0
2009-01-15 22:24:00,48.491,48.493,48.465,48.465,12800000.0
2009-01-15 22:25:00,48.426,48.426,48.372,48.372,18000000.0
2009-01-15 22:26:00,48.319,48.319,48.271,48.285,11600000.0
2009-01-15 22:27:00,48.243,48.251,48.223,48.223,9600000.0
2009-01-15 22:28:00,48.19,48.218,48.19,48.217,17600000.0
2009-01-15 22:29:00,48.224,48.231,48.217,48.224,14400000.0
2009-01-15 22:30:00,48.227,48.227,48.163,48.163,13200000.0
2009-01-15 22:31:00,48.148,48.148,48.112,48.112,11200000.0
2009-01-15 22:32:00,48.135,48.146,48.135,48.146,12800000.0
2009-01-15 22:33:00,48.174,48.185,48.173,48.185,12800000.0
2009-01-15 22:34:00,48.162,48.196,48.155,48.196,12800000.0
2009-01-15 22:35:00,48.2,48.2,48.191,48.195,12800000.0
2009-01-15 22:36:00,48.197,48.21,48.196,48.209,12800000.0
2009-01-15 22:37:00,48.214,48.218,48.196,48.218,16000000.0
2009-01-15 22:38:00,48.215,48.257,48.215,48.241,17600000.0
2009-01-15 22:39:00,48.278,48.296,48.278,48.28,11200000.0
2009-01-15 22:40:00,48.28,48.293,48.28,48.28,16000000.0
2009-01-15 22:41:00,48.277,48.28,48.27,48.278,12800000.0
2009-01-15 22:42:00,48.252,48.252,48.21,48.21,11200000.0
2009-01-15 22:43:00,48.22,48.236,48.22,48.236,11200000.0
2009-01-15 22:44:00,48.237,48.237,48.203,48.21,16000000.0
2009-01-15 22:45:00,48.196,48.196,48.142,48.144,12800000.0
2009-01-15 22:46:00,48.137,48.146,48.137,48.141,12800000.0
2009-01-15 22:47:00,48.148,48.204,48.148,48.204,12800000.0
2009-01-15 22:48:00,48.206,48.21,48.19,48.19,12800000.0
2009-01-15 22:49:00,48.183,48.19,48.179,48.185,11200000.0
2009-01-15 22:50:00,48.181,48.19,48.181,48.188,9600000.0
2009-01-15 22:51:00,48.19,48.196,48.187,48.196,12800000.0
2009-01-15 22:52:00,48.192,48.206,48.186,48.206,14400000.0
2009-01-15 22:53:00,48.222,48.261,48.222,48.261,11200000.0
2009-01-15 22:54:00,48.263,48.263,48.244,48.245,11200000.0
2009-01-15 22:55:00,48.256,48.267,48.243,48.243,12800000.0
2009-01-15 22:56:00,48.243,48.251,48.235,48.243,12800000.0
2009-01-15 22:57:00,48.231,48.255,48.231,48.255,11200000.0
2009-01-15 22:58:00,48.263,48.282,48.263,48.282,14400000.0
2009-01-15 22:59:00,48.294,48.307,48.285,48.307,11200000.0
2009-01-15 23:00:00,48.32,48.335,48.32,48.333,12800000.0
2009-01-15 23:01:00,48.333,48.338,48.328,48.328,11200000.0
2009-01-15 23:02:00,48.308,48.311,48.307,48.308,12800000.0
2009-01-15 23:03:00,48.302,48.32,48.292,48.32,17600000.0
2009-01-15 23:04:00,48.324,48.324,48.317,48.321,11200000.0
2009-01-15 23:05:00,48.32,48.326,48.304,48.326,11200000.0
2009-01-15 23:06:00,48.292,48.308,48.292,48.302,17600000.0
2009-01-15 23:07:00,48.32,48.32,48.302,48.302,12800000.0
2009-01-15 23:08:00,48.312,48.32,48.312,48.319,11200000.0
2009-01-15 23:09:00,48.315,48.315,48.308,48.314,11200000.0
2009-01-15 23:10:00,48.32,48.322,48.307,48.307,12800000.0
2009-01-15 23:11:00,48.301,48.307,48.297,48.3,18000000.0
2009-01-15 23:12:00,48.307,48.315,48.299,48.307,14400000.0
2009-01-15 23:13:00,48.317,48.325,48.313,48.325,13800000.0
2009-01-15 23:14:00,48.328,48.328,48.306,48.306,17600000.0
2009-01-15 23:15:00,48.301,48.302,48.292,48.294,12800000.0
2009-01-15 23:16:00,48.273,48.283,48.265,48.283,12800000.0
2009-01-15 23:17:00,48.284,48.289,48.278,48.283,17600000.0
2009-01-15 23:18:00,48.275,48.284,48.272,48.284,12800000.0
2009-01-15 23:19:00,48.288,48.303,48.282,48.299,12800000.0
2009-01-15 23:20:00,48.346,48.358,48.343,48.344,12800000.0
2009-01-15 23:21:00,48.318,48.321,48.287,48.287,12800000.0
2009-01-15 23:22:00,48.292,48.303,48.292,48.303,12800000.0
2009-01-15 23:23:00,48.313,48.313,48.3,48.3,11200000.0
2009-01-15 23:24:00,48.307,48.316,48.307,48.316,12800000.0
2009-01-15 23:25:00,48.31,48.31,48.22,48.308,11200000.0
2009-01-15 23:26:00,48.279,48.291,48.279,48.285,16000000.0
2009-01-15 23:27:00,48.283,48.29,48.268,48.29,16000000.0
2009-01-15 23:28:00,48.278,48.291,48.275,48.291,12800000.0
2009-01-15 23:29:00,48.287,48.299,48.286,48.286,11200000.0
2009-01-15 23:30:00,48.303,48.303,48.286,48.298,12800000.0
2009-01-15 23:31:00,48.293,48.3,48.293,48.297,11200000.0
2009-01-15 23:32:00,48.287,48.29,48.275,48.286,17600000.0
2009-01-15 23:33:00,48.287,48.299,48.287,48.299,12800000.0
2009-01-15 23:34:00,48.301,48.301,48.287,48.293,14400000.0
2009-01-15 23:35:00,48.294,48.302,48.283,48.283,12800000.0
2009-01-15 23:36:00,48.286,48.291,48.282,48.283,12800000.0
2009-01-15 23:37:00,48.284,48.284,48.272,48.277,16400000.0
2009-01-15 23:38:00,48.28,48.287,48.28,48.287,11200000.0
2009-01-15 23:39:00,48.274,48.286,48.274,48.279,12800000.0
2009-01-15 23:40:00,48.28,48.283,48.262,48.281,12800000.0
2009-01-15 23:41:00,48.272,48.276,48.266,48.268,14400000.0
2009-01-15 23:42:00,48.265,48.267,48.257,48.267,14400000.0
2009-01-15 23:43:00,48.24,48.258,48.238,48.249,11200000.0
2009-01-15 23:44:00,48.273,48.274,48.267,48.267,12800000.0
2009-01-15 23:45:00,48.242,48.258,48.242,48.249,16000000.0
2009-01-15 23:46:00,48.244,48.244,48.225,48.227,11200000.0
2009-01-15 23:47:00,48.224,48.229,48.224,48.229,12800000.0
2009-01-15 23:48:00,48.238,48.24,48.228,48.236,12800000.0
2009-01-15 23:49:00,48.249,48.249,48.235,48.24,17600000.0
2009-01-15 23:50:00,48.228,48.229,48.216,48.216,11200000.0
2009-01-15 23:51:00,48.212,48.224,48.207,48.224,12800000.0
2009-01-15 23:52:00,48.226,48.233,48.217,48.223,14400000.0
2009-01-15 23:53:00,48.208,48.208,48.183,48.184,14400000.0
2009-01-15 23:54:00,48.175,48.175,48.167,48.172,11200000.0
2009-01-15 23:55:00,48.194,48.205,48.194,48.195,13200000.0
2009-01-15 23:56:00,48.203,48.221,48.203,48.217,12800000.0
2009-01-15 23:57:00,48.204,48.206,48.187,48.193,12800000.0
2009-01-15 23:58:00,48.206,48.206,48.177,48.192,11200000.0
2009-01-15 23:59:00,48.201,48.235,48.201,48.23,14400000.0
2009-01-16 00:00:00,48.233,48.233,48.207,48.221,12800000.0
2009-01-16 00:01:00,48.227,48.257,48.221,48.257,11200000.0
2009-01-16 00:02:00,48.258,48.282,48.258,48.282,12800000.0
2009-01-16 00:03:00,48.29,48.294,48.284,48.294,11200000.0
2009-01-16 00:04:00,48.291,48.291,48.275,48.279,14800000.0
2009-01-16 00:05:00,48.271,48.272,48.254,48.264,12800000.0
2009-01-16 00:06:00,48.263,48.267,48.253,48.263,11200000.0
2009-01-16 00:07:00,48.259,48.281,48.259,48.281,16000000.0
2009-01-16 00:08:00,48.291,48.301,48.289,48.296,12800000.0
2009-01-16 00:09:00,48.307,48.324,48.294,48.324,12200000.0
2009-01-16 00:10:00,48.337,48.337,48.326,48.328,12800000.0
2009-01-16 00:11:00,48.33,48.349,48.33,48.349,11200000.0
2009-01-16 00:12:00,48.356,48.365,48.354,48.362,11200000.0
2009-01-16 00:13:00,48.35,48.351,48.336,48.344,12800000.0
2009-01-16 00:14:00,48.35,48.357,48.35,48.353,11200000.0
2009-01-16 00:15:00,48.361,48.363,48.327,48.327,11200000.0
2009-01-16 00:16:00,48.372,48.381,48.369,48.375,11200000.0
2009-01-16 00:17:00,48.36,48.36,48.339,48.339,12800000.0
2009-01-16 00:18:00,48.331,48.344,48.331,48.34,11200000.0
2009-01-16 00:19:00,48.336,48.349,48.336,48.349,11200000.0
2009-01-16 00:20:00,48.333,48.336,48.272,48.329,14400000.0
2009-01-16 00:21:00,48.35,48.37,48.35,48.369,11200000.0
2009-01-16 00:22:00,48.366,48.38,48.366,48.38,17600000.0
2009-01-16 00:23:00,48.365,48.391,48.365,48.383,12800000.0
2009-01-16 00:24:00,48.384,48.392,48.382,48.39,16400000.0
2009-01-16 00:25:00,48.388,48.388,48.372,48.38,11200000.0
2009-01-16 00:26:00,48.406,48.443,48.406,48.427,11200000.0
2009-01-16 00:27:00,48.458,48.476,48.442,48.465,12800000.0
2009-01-16 00:28:00,48.454,48.458,48.433,48.433,12800000.0
2009-01-16 00:29:00,48.435,48.448,48.435,48.439,14400000.0
2009-01-16 00:30:00,48.432,48.436,48.423,48.431,12800000.0
2009-01-16 00:31:00,48.443,48.443,48.428,48.428,12800000.0
2009-01-16 00:32:00,48.43,48.45,48.43,48.439,14400000.0
2009-01-16 00:33:00,48.429,48.429,48.405,48.422,11200000.0
2009-01-16 00:34:00,48.418,48.421,48.383,48.383,17600000.0
2009-01-16 00:35:00,48.376,48.378,48.366,48.378,11200000.0
2009-01-16 00:36:00,48.389,48.391,48.385,48.385,12800000.0
2009-01-16 00:37:00,48.386,48.386,48.372,48.373,14400000.0
2009-01-16 00:38:00,48.368,48.368,48.354,48.358,14400000.0
2009-01-16 00:39:00,48.361,48.368,48.36,48.368,11200000.0
2009-01-16 00:40:00,48.396,48.428,48.396,48.428,12800000.0
2009-01-16 00:41:00,48.412,48.439,48.412,48.434,11200000.0
2009-01-16 00:42:00,48.452,48.469,48.441,48.468,11200000.0
2009-01-16 00:43:00,48.478,48.493,48.478,48.493,12800000.0
2009-01-16 00:44:00,48.516,48.531,48.511,48.524,16000000.0
2009-01-16 00:45:00,48.551,48.607,48.551,48.607,16400000.0
2009-01-16 00:46:00,48.618,48.619,48.605,48.619,16000000.0
2009-01-16 00:47:00,48.621,48.623,48.611,48.623,11200000.0
2009-01-16 00:48:00,48.669,48.688,48.669,48.688,11200000.0
2009-01-16 00:49:00,48.719,48.734,48.717,48.723,16000000.0
2009-01-16 00:50:00,48.707,48.708,48.704,48.706,11200000.0
2009-01-16 00:51:00,48.764,48.764,48.749,48.753,11200000.0
2009-01-16 00:52:00,48.737,48.751,48.737,48.748,12800000.0
2009-01-16 00:53:00,48.736,48.736,48.695,48.695,16000000.0
2009-01-16 00:54:00,48.687,48.687,48.676,48.676,16000000.0
2009-01-16 00:55:00,48.676,48.676,48.66,48.666,11200000.0
2009-01-16 00:56:00,48.665,48.665,48.638,48.65,14400000.0
2009-01-16 00:57:00,48.639,48.639,48.618,48.618,17000000.0
2009-01-16 00:58:00,48.593,48.593,48.575,48.58,11200000.0
2009-01-16 00:59:00,48.584,48.593,48.574,48.585,12800000.0
2009-01-16 01:00:00,48.597,48.597,48.589,48.59,11200000.0
2009-01-16 01:01:00,48.516,48.599,48.516,48.599,11200000.0
2009-01-16 01:02:00,48.602,48.602,48.585,48.597,11200000.0
2009-01-16 01:03:00,48.605,48.612,48.595,48.595,11200000.0
2009-01-16 01:04:00,48.588,48.604,48.588,48.6,11200000.0
2009-01-16 01:05:00,48.595,48.613,48.595,48.611,12200000.0
2009-01-16 01:06:00,48.602,48.631,48.602,48.631,11200000.0
2009-01-16 01:07:00,48.629,48.629,48.605,48.606,11200000.0
2009-01-16 01:08:00,48.608,48.61,48.595,48.607,11200000.0
2009-01-16 01:09:00,48.603,48.61,48.593,48.608,12800000.0
2009-01-16 01:10:00,48.615,48.623,48.613,48.618,17600000.0
2009-01-16 01:11:00,48.528,48.633,48.528,48.633,11200000.0
2009-01-16 01:12:00,48.627,48.636,48.622,48.627,12800000.0
2009-01-16 01:13:00,48.624,48.624,48.614,48.622,11200000.0
2009-01-16 01:14:00,48.63,48.63,48.622,48.626,11200000.0
2009-01-16 01:15:00,48.631,48.638,48.627,48.638,11600000.0
2009-01-16 01:16:00,48.622,48.622,48.601,48.601,11200000.0
2009-01-16 01:17:00,48.594,48.594,48.577,48.586,11200000.0
2009-01-16 01:18:00,48.603,48.61,48.601,48.61,11200000.0
2009-01-16 01:19:00,48.626,48.629,48.617,48.622,16000000.0
2009-01-16 01:20:00,48.607,48.617,48.603,48.617,16000000.0
2009-01-16 01:21:00,48.61,48.618,48.605,48.611,17600000.0
2009-01-16 01:22:00,48.629,48.672,48.629,48.672,12800000.0
2009-01-16 01:23:00,48.673,48.677,48.66,48.66,12800000.0
2009-01-16 01:24:00,48.66,48.677,48.66,48.675,12800000.0
2009-01-16 01:25:00,48.678,48.69,48.677,48.685,14400000.0
2009-01-16 01:26:00,48.694,48.698,48.686,48.696,11200000.0
2009-01-16 01:27:00,48.695,48.704,48.694,48.702,11200000.0
2009-01-16 01:28:00,48.703,48.71,48.695,48.703,12800000.0
2009-01-16 01:29:00,48.7,48.7,48.636,48.636,12800000.0
2009-01-16 01:30:00,48.621,48.621,48.6,48.6,11200000.0
2009-01-16 01:31:00,48.578,48.578,48.528,48.528,12800000.0
2009-01-16 01:32:00,48.533,48.533,48.489,48.489,11200000.0
2009-01-16 01:33:00,48.476,48.526,48.476,48.526,12800000.0
2009-01-16 01:34:00,48.51,48.525,48.51,48.513,17000000.0
2009-01-16 01:35:00,48.508,48.51,48.499,48.51,11200000.0
2009-01-16 01:36:00,48.54,48.562,48.54,48.557,12800000.0
2009-01-16 01:37:00,48.566,48.566,48.554,48.56,14400000.0
2009-01-16 01:38:00,48.544,48.544,48.534,48.539,17600000.0
2009-01-16 01:39:00,48.529,48.529,48.428,48.507,12800000.0
2009-01-16 01:40:00,48.507,48.507,48.495,48.498,12800000.0
2009-01-16 01:41:00,48.539,48.569,48.539,48.554,12800000.0
2009-01-16 01:42:00,48.558,48.558,48.548,48.548,9600000.0
2009-01-16 01:43:00,48.537,48.559,48.53,48.559,11200000.0
2009-01-16 01:44:00,48.552,48.589,48.552,48.584,11200000.0
2009-01-16 01:45:00,48.606,48.63,48.606,48.63,11200000.0
2009-01-16 01:46:00,48.637,48.65,48.636,48.636,11200000.0
2009-01-16 01:47:00,48.652,48.652,48.629,48.646,17600000.0
2009-01-16 01:48:00,48.654,48.654,48.63,48.639,12800000.0
2009-01-16 01:49:00,48.634,48.634,48.589,48.589,16000000.0
2009-01-16 01:50:00,48.58,48.595,48.575,48.595,16000000.0
2009-01-16 01:51:00,48.593,48.607,48.582,48.607,17600000.0
2009-01-16 01:52:00,48.594,48.603,48.591,48.595,12200000.0
2009-01-16 01:53:00,48.595,48.602,48.583,48.602,14400000.0
2009-01-16 01:54:00,48.607,48.612,48.603,48.612,12800000.0
2009-01-16 01:55:00,48.61,48.61,48.599,48.601,11200000.0
2009-01-16 01:56:00,48.608,48.614,48.586,48.586,16000000.0
2009-01-16 01:57:00,48.575,48.59,48.575,48.581,11200000.0
2009-01-16 01:58:00,48.597,48.597,48.579,48.588,17600000.0
2009-01-16 01:59:00,48.591,48.598,48.59,48.59,11200000.0
2009-01-16 02:00:00,48.586,48.619,48.586,48.619,11200000.0
2009-01-16 02:01:00,48.646,48.69,48.646,48.69,11200000.0
2009-01-16 02:02:00,48.704,48.719,48.704,48.719,19200000.0
2009-01-16 02:03:00,48.739,48.755,48.735,48.755,12200000.0
2009-01-16 02:04:00,48.758,48.759,48.753,48.753,11200000.0
2009-01-16 02:05:00,48.746,48.749,48.739,48.749,12800000.0
2009-01-16 02:06:00,48.763,48.768,48.755,48.755,17600000.0
2009-01-16 02:07:00,48.741,48.741,48.736,48.738,20800000.0
2009-01-16 02:08:00,48.747,48.773,48.747,48.773,17000000.0
2009-01-16 02:09:00,48.769,48.786,48.769,48.778,14400000.0
2009-01-16 02:10:00,48.784,48.799,48.784,48.798,12800000.0
2009-01-16 02:11:00,48.821,48.834,48.814,48.827,12800000.0
2009-01-16 02:12:00,48.828,48.839,48.804,48.804,11200000.0
2009-01-16 02:13:00,48.791,48.791,48.77,48.77,16000000.0
2009-01-16 02:14:00,48.794,48.797,48.792,48.792,12800000.0
2009-01-16 02:15:00,48.783,48.81,48.783,48.81,11200000.0
2009-01-16 02:16:00,48.807,48.807,48.797,48.801,8000000.0
2009-01-16 02:17:00,48.786,48.786,48.752,48.752,11200000.0
2009-01-16 02:18:00,48.761,48.775,48.758,48.766,12800000.0
2009-01-16 02:19:00,48.779,48.793,48.769,48.769,9600000.0
2009-01-16 02:20:00,48.764,48.78,48.764,48.78,14400000.0
2009-01-16 02:21:00,48.777,48.799,48.771,48.799,17600000.0
2009-01-16 02:22:00,48.801,48.801,48.757,48.762,16000000.0
2009-01-16 02:23:00,48.769,48.776,48.767,48.775,11200000.0
2009-01-16 02:24:00,48.76,48.769,48.756,48.756,12800000.0
2009-01-16 02:25:00,48.755,48.755,48.725,48.725,24000000.0
2009-01-16 02:26:00,48.703,48.703,48.685,48.689,11200000.0
2009-01-16 02:27:00,48.699,48.699,48.693,48.695,13200000.0
2009-01-16 02:28:00,48.686,48.686,48.605,48.605,16000000.0
2009-01-16 02:29:00,48.623,48.627,48.615,48.615,11200000.0
2009-01-16 02:30:00,48.613,48.613,48.593,48.593,16000000.0
2009-01-16 02:31:00,48.572,48.572,48.553,48.553,14400000.0
2009-01-16 02:32:00,48.553,48.569,48.534,48.569,16000000.0
2009-01-16 02:33:00,48.572,48.578,48.566,48.566,11200000.0
2009-01-16 02:34:00,48.562,48.562,48.542,48.542,11600000.0
2009-01-16 02:35:00,48.54,48.545,48.538,48.538,12800000.0
2009-01-16 02:36:00,48.536,48.536,48.509,48.533,15400000.0
2009-01-16 02:37:00,48.539,48.548,48.532,48.535,12800000.0
2009-01-16 02:38:00,48.517,48.517,48.503,48.503,11200000.0
2009-01-16 02:39:00,48.512,48.514,48.511,48.511,19200000.0
2009-01-16 02:40:00,48.518,48.53,48.517,48.53,11600000.0
2009-01-16 02:41:00,48.538,48.538,48.52,48.527,12800000.0
2009-01-16 02:42:00,48.522,48.533,48.521,48.533,12800000.0
2009-01-16 02:43:00,48.536,48.552,48.536,48.552,25600000.0
2009-01-16 02:44:00,48.564,48.596,48.564,48.588,17600000.0
2009-01-16 02:45:00,48.582,48.605,48.579,48.605,12800000.0
2009-01-16 02:46:00,48.6,48.6,48.585,48.586,17600000.0
2009-01-16 02:47:00,48.582,48.587,48.582,48.587,8000000.0
2009-01-16 02:48:00,48.578,48.587,48.55,48.587,11200000.0
2009-01-16 02:49:00,48.601,48.61,48.6,48.6,9600000.0
2009-01-16 02:50:00,48.606,48.609,48.602,48.607,16000000.0
2009-01-16 02:51:00,48.621,48.622,48.612,48.614,16000000.0
2009-01-16 02:52:00,48.606,48.606,48.593,48.604,11200000.0
2009-01-16 02:53:00,48.594,48.594,48.5,48.564,12800000.0
2009-01-16 02:54:00,48.561,48.567,48.545,48.545,12800000.0
2009-01-16 02:55:00,48.504,48.564,48.502,48.564,12800000.0
2009-01-16 02:56:00,48.563,48.587,48.563,48.587,22400000.0
2009-01-16 02:57:00,48.58,48.58,48.56,48.56,11200000.0
2009-01-16 02:58:00,48.574,48.587,48.574,48.586,9000000.0
2009-01-16 02:59:00,48.593,48.593,48.513,48.513,15400000.0
2009-01-16 03:00:00,48.518,48.529,48.518,48.524,11200000.0
2009-01-16 03:01:00,48.551,48.574,48.551,48.574,12800000.0
2009-01-16 03:02:00,48.592,48.592,48.582,48.586,12800000.0
2009-01-16 03:03:00,48.578,48.578,48.566,48.567,12800000.0
2009-01-16 03:04:00,48.548,48.555,48.544,48.545,28800000.0
2009-01-16 03:05:00,48.552,48.552,48.548,48.548,8000000.0
2009-01-16 03:06:00,48.551,48.565,48.551,48.558,8000000.0
2009-01-16 03:07:00,48.538,48.553,48.53,48.53,11200000.0
2009-01-16 03:08:00,48.568,48.568,48.543,48.561,17600000.0
2009-01-16 03:09:00,48.566,48.568,48.557,48.557,11200000.0
2009-01-16 03:10:00,48.556,48.557,48.547,48.547,16000000.0
2009-01-16 03:11:00,48.552,48.563,48.551,48.554,12800000.0
2009-01-16 03:12:00,48.551,48.563,48.549,48.549,12800000.0
2009-01-16 03:13:00,48.546,48.564,48.546,48.564,14400000.0
2009-01-16 03:14:00,48.563,48.57,48.563,48.567,11200000.0
2009-01-16 03:15:00,48.575,48.588,48.563,48.588,17600000.0
2009-01-16 03:16:00,48.59,48.602,48.586,48.586,11200000.0
2009-01-16 03:17:00,48.605,48.617,48.602,48.603,12800000.0
2009-01-16 03:18:00,48.61,48.621,48.61,48.62,12800000.0
2009-01-16 03:19:00,48.627,48.643,48.627,48.63,16000000.0
2009-01-16 03:20:00,48.647,48.65,48.641,48.65,12800000.0
2009-01-16 03:21:00,48.641,48.645,48.637,48.637,17600000.0
2009-01-16 03:22:00,48.637,48.639,48.633,48.639,12800000.0
2009-01-16 03:23:00,48.633,48.648,48.633,48.648,17600000.0
2009-01-16 03:24:00,48.644,48.659,48.641,48.659,28200000.0
2009-01-16 03:25:00,48.688,48.773,48.688,48.773,19200000.0
2009-01-16 03:26:00,48.785,48.793,48.776,48.776,12800000.0
2009-01-16 03:27:00,48.795,48.795,48.761,48.769,12800000.0
2009-01-16 03:28:00,48.788,48.796,48.786,48.789,11200000.0
2009-01-16 03:29:00,48.78,48.787,48.762,48.787,11200000.0
2009-01-16 03:30:00,48.786,48.792,48.784,48.784,12800000.0
2009-01-16 03:31:00,48.784,48.784,48.766,48.768,32000000.0
2009-01-16 03:32:00,48.793,48.816,48.793,48.813,17600000.0
2009-01-16 03:33:00,48.83,48.852,48.83,48.841,12800000.0
2009-01-16 03:34:00,48.85,48.896,48.838,48.896,16000000.0
2009-01-16 03:35:00,48.937,48.965,48.932,48.965,14400000.0
2009-01-16 03:36:00,48.977,48.977,48.96,48.969,8000000.0
2009-01-16 03:37:00,48.961,48.967,48.943,48.943,17000000.0
2009-01-16 03:38:00,48.959,48.968,48.951,48.968,12800000.0
2009-01-16 03:39:00,48.962,48.967,48.957,48.967,17600000.0
2009-01-16 03:40:00,48.971,48.973,48.964,48.968,12800000.0
2009-01-16 03:41:00,48.984,49.017,48.984,49.01,12800000.0
2009-01-16 03:42:00,49.034,49.066,49.034,49.037,17600000.0
2009-01-16 03:43:00,49.039,49.045,49.02,49.02,14400000.0
2009-01-16 03:44:00,49.014,49.014,48.999,49.006,28800000.0
2009-01-16 03:45:00,49.0,49.005,48.993,48.993,14400000.0
2009-01-16 03:46:00,48.999,49.0,48.982,48.982,12800000.0
2009-01-16 03:47:00,48.947,48.947,48.916,48.916,12800000.0
2009-01-16 03:48:00,48.919,48.922,48.909,48.92,16400000.0
2009-01-16 03:49:00,48.919,48.919,48.908,48.913,12800000.0
2009-01-16 03:50:00,48.917,48.935,48.917,48.934,12800000.0
2009-01-16 03:51:00,48.936,48.943,48.929,48.929,12800000.0
2009-01-16 03:52:00,48.938,48.944,48.934,48.944,12800000.0
2009-01-16 03:53:00,48.962,48.972,48.958,48.972,11200000.0
2009-01-16 03:54:00,48.988,48.988,48.97,48.977,11200000.0
2009-01-16 03:55:00,48.994,49.014,48.994,48.997,9600000.0
2009-01-16 03:56:00,48.998,49.016,48.989,49.016,12800000.0
2009-01-16 03:57:00,49.023,49.034,49.006,49.018,11200000.0
2009-01-16 03:58:00,49.003,49.015,49.003,49.015,12800000.0
2009-01-16 03:59:00,49.015,49.015,49.0,49.003,17600000.0
2009-01-16 04:00:00,49.003,49.003,48.973,48.973,11200000.0
2009-01-16 04:01:00,48.976,48.977,48.962,48.966,11200000.0
2009-01-16 04:02:00,48.983,48.988,48.972,48.978,12800000.0
2009-01-16 04:03:00,48.88,48.973,48.88,48.973,11200000.0
2009-01-16 04:04:00,48.925,48.939,48.909,48.936,12800000.0
2009-01-16 04:05:00,48.943,48.954,48.926,48.95,13800000.0
2009-01-16 04:06:00,48.95,48.957,48.95,48.953,9600000.0
2009-01-16 04:07:00,48.941,48.941,48.906,48.906,12800000.0
2009-01-16 04:08:00,48.894,48.894,48.873,48.882,12800000.0
2009-01-16 04:09:00,48.881,48.885,48.878,48.881,11200000.0
2009-01-16 04:10:00,48.854,48.855,48.832,48.836,16000000.0
2009-01-16 04:11:00,48.826,48.831,48.82,48.82,17600000.0
2009-01-16 04:12:00,48.81,48.817,48.807,48.817,12800000.0
2009-01-16 04:13:00,48.826,48.831,48.814,48.827,17600000.0
2009-01-16 04:14:00,48.834,48.845,48.826,48.845,11200000.0
2009-01-16 04:15:00,48.856,48.856,48.851,48.851,15400000.0
2009-01-16 04:16:00,48.854,48.891,48.85,48.891,14400000.0
2009-01-16 04:17:00,48.907,48.912,48.902,48.912,17600000.0
2009-01-16 04:18:00,48.915,48.915,48.882,48.882,12800000.0
2009-01-16 04:19:00,48.875,48.884,48.868,48.877,35200000.0
2009-01-16 04:20:00,48.876,48.876,48.86,48.863,12800000.0
2009-01-16 04:21:00,48.865,48.89,48.865,48.882,11200000.0
2009-01-16 04:22:00,48.881,48.904,48.881,48.904,12800000.0
2009-01-16 04:23:00,48.904,48.906,48.896,48.904,12800000.0
2009-01-16 04:24:00,48.907,48.91,48.905,48.908,16000000.0
2009-01-16 04:25:00,48.938,48.961,48.931,48.931,16000000.0
2009-01-16 04:26:00,48.926,48.954,48.926,48.954,12800000.0
2009-01-16 04:27:00,48.935,48.941,48.931,48.938,17600000.0
2009-01-16 04:28:00,48.944,48.945,48.938,48.945,12800000.0
2009-01-16 04:29:00,48.945,48.948,48.939,48.939,16000000.0
2009-01-16 04:30:00,48.942,48.958,48.942,48.958,11200000.0
2009-01-16 04:31:00,48.953,48.953,48.934,48.95,16000000.0
2009-01-16 04:32:00,48.969,48.974,48.968,48.973,8000000.0
2009-01-16 04:33:00,48.974,48.982,48.969,48.982,12800000.0
2009-01-16 04:34:00,48.978,48.986,48.973,48.973,14400000.0
2009-01-16 04:35:00,48.968,48.977,48.966,48.977,11200000.0
2009-01-16 04:36:00,48.964,48.969,48.959,48.969,11200000.0
2009-01-16 04:37:00,48.964,48.973,48.96,48.973,11200000.0
2009-01-16 04:38:00,48.976,48.976,48.961,48.961,16000000.0
2009-01-16 04:39:00,48.969,48.969,48.928,48.928,14400000.0
2009-01-16 04:40:00,48.925,48.935,48.919,48.93,12800000.0
2009-01-16 04:41:00,48.914,48.914,48.903,48.903,11200000.0
2009-01-16 04:42:00,48.92,48.931,48.92,48.923,11200000.0
2009-01-16 04:43:00,48.936,48.936,48.916,48.921,17600000.0
2009-01-16 04:44:00,48.914,48.914,48.897,48.897,11200000.0
2009-01-16 04:45:00,48.894,48.902,48.894,48.902,11200000.0
2009-01-16 04:46:00,48.904,48.911,48.902,48.911,11600000.0
2009-01-16 04:47:00,48.921,48.924,48.915,48.924,16000000.0
2009-01-16 04:48:00,48.917,48.93,48.916,48.93,11200000.0
2009-01-16 04:49:00,48.926,48.931,48.922,48.931,12800000.0
2009-01-16 04:50:00,48.91,48.923,48.91,48.922,18000000.0
2009-01-16 04:51:00,48.924,48.924,48.917,48.917,16000000.0
2009-01-16 04:52:00,48.893,48.893,48.879,48.882,12800000.0
2009-01-16 04:53:00,48.867,48.867,48.851,48.865,12800000.0
2009-01-16 04:54:00,48.86,48.861,48.853,48.853,33600000.0
2009-01-16 04:55:00,48.857,48.86,48.848,48.855,11200000.0
2009-01-16 04:56:00,48.872,48.889,48.869,48.888,16000000.0
2009-01-16 04:57:00,48.881,48.894,48.881,48.883,17600000.0
2009-01-16 04:58:00,48.883,48.899,48.883,48.899,8000000.0
2009-01-16 04:59:00,48.904,48.904,48.867,48.876,17600000.0
2009-01-16 05:00:00,48.868,48.868,48.844,48.844,8400000.0
2009-01-16 05:01:00,48.842,48.851,48.829,48.843,14400000.0
2009-01-16 05:02:00,48.889,48.94,48.889,48.94,17600000.0
2009-01-16 05:03:00,48.963,48.992,48.963,48.992,9600000.0
2009-01-16 05:04:00,48.99,49.01,48.99,49.01,12800000.0
2009-01-16 05:05:00,49.022,49.057,49.022,49.057,12800000.0
2009-01-16 05:06:00,49.071,49.107,49.071,49.107,17600000.0
2009-01-16 05:07:00,49.123,49.123,49.112,49.115,11200000.0
2009-01-16 05:08:00,49.12,49.146,49.12,49.146,9600000.0
2009-01-16 05:09:00,49.132,49.132,49.076,49.076,8000000.0
2009-01-16 05:10:00,49.053,49.058,49.053,49.058,12800000.0
2009-01-16 05:11:00,49.062,49.084,49.06,49.066,11200000.0
2009-01-16 05:12:00,49.045,49.072,49.045,49.067,17600000.0
2009-01-16 05:13:00,49.086,49.088,49.074,49.088,11200000.0
2009-01-16 05:14:00,49.088,49.09,49.077,49.09,16000000.0
2009-01-16 05:15:00,49.101,49.106,49.099,49.106,12800000.0
2009-01-16 05:16:00,49.103,49.103,49.088,49.09,16000000.0
2009-01-16 05:17:00,49.098,49.101,49.091,49.091,12800000.0
2009-01-16 05:18:00,49.097,49.12,49.097,49.12,11200000.0
2009-01-16 05:19:00,49.111,49.111,49.099,49.1,17600000.0
2009-01-16 05:20:00,49.098,49.106,49.095,49.095,12800000.0
2009-01-16 05:21:00,49.1,49.1,49.086,49.09,17600000.0
2009-01-16 05:22:00,49.081,49.081,49.071,49.071,25600000.0
2009-01-16 05:23:00,49.072,49.083,49.07,49.083,43200000.0
2009-01-16 05:24:00,49.098,49.098,49.074,49.074,12800000.0
2009-01-16 05:25:00,49.063,49.063,49.05,49.063,12800000.0
2009-01-16 05:26:00,49.07,49.085,49.07,49.085,11200000.0
2009-01-16 05:27:00,49.086,49.112,49.079,49.112,13200000.0
2009-01-16 05:28:00,49.102,49.112,49.102,49.111,11200000.0
2009-01-16 05:29:00,49.113,49.118,49.11,49.111,17600000.0
2009-01-16 05:30:00,49.13,49.166,49.121,49.151,16000000.0
2009-01-16 05:31:00,49.149,49.201,49.149,49.201,11200000.0
2009-01-16 05:32:00,49.184,49.184,49.156,49.156,12800000.0
2009-01-16 05:33:00,49.152,49.178,49.137,49.137,11200000.0
2009-01-16 05:34:00,49.168,49.189,49.165,49.189,16000000.0
2009-01-16 05:35:00,49.15,49.155,49.135,49.138,11200000.0
2009-01-16 05:36:00,49.136,49.155,49.136,49.154,12800000.0
2009-01-16 05:37:00,49.151,49.151,49.138,49.147,12800000.0
2009-01-16 05:38:00,49.154,49.177,49.148,49.177,9600000.0
2009-01-16 05:39:00,49.195,49.209,49.195,49.207,12800000.0
2009-01-16 05:40:00,49.212,49.212,49.191,49.205,12800000.0
2009-01-16 05:41:00,49.227,49.228,49.221,49.222,11200000.0
2009-01-16 05:42:00,49.215,49.215,49.207,49.209,19600000.0
2009-01-16 05:43:00,49.193,49.193,49.178,49.184,17600000.0
2009-01-16 05:44:00,49.193,49.212,49.183,49.212,14400000.0
2009-01-16 05:45:00,49.233,49.258,49.233,49.258,12800000.0
2009-01-16 05:46:00,49.261,49.27,49.253,49.253,12800000.0
2009-01-16 05:47:00,49.254,49.254,49.246,49.254,12800000.0
2009-01-16 05:48:00,49.25,49.262,49.25,49.259,11200000.0
2009-01-16 05:49:00,49.307,49.367,49.307,49.367,22400000.0
2009-01-16 05:50:00,49.406,49.409,49.38,49.4,12800000.0
2009-01-16 05:51:00,49.424,49.43,49.41,49.41,16000000.0
2009-01-16 05:52:00,49.398,49.398,49.377,49.383,16000000.0
2009-01-16 05:53:00,49.391,49.391,49.365,49.365,12800000.0
2009-01-16 05:54:00,49.364,49.375,49.357,49.375,11200000.0
2009-01-16 05:55:00,49.363,49.364,49.352,49.352,16000000.0
2009-01-16 05:56:00,49.327,49.327,49.301,49.301,17600000.0
2009-01-16 05:57:00,49.312,49.316,49.301,49.316,11200000.0
2009-01-16 05:58:00,49.319,49.33,49.319,49.321,11200000.0
2009-01-16 05:59:00,49.324,49.324,49.313,49.322,17600000.0
2009-01-16 06:00:00,49.323,49.339,49.323,49.339,8000000.0
2009-01-16 06:01:00,49.352,49.387,49.352,49.387,8000000.0
2009-01-16 06:02:00,49.391,49.391,49.358,49.358,17600000.0
2009-01-16 06:03:00,49.359,49.366,49.358,49.366,12800000.0
2009-01-16 06:04:00,49.362,49.362,49.333,49.333,12800000.0
2009-01-16 06:05:00,49.341,49.344,49.337,49.338,11200000.0
2009-01-16 06:06:00,49.333,49.336,49.321,49.324,11200000.0
2009-01-16 06:07:00,49.324,49.353,49.324,49.353,11200000.0
2009-01-16 06:08:00,49.358,49.368,49.347,49.362,17600000.0
2009-01-16 06:09:00,49.365,49.385,49.362,49.385,12200000.0
2009-01-16 06:10:00,49.389,49.412,49.389,49.41,11200000.0
2009-01-16 06:11:00,49.404,49.404,49.373,49.386,35200000.0
2009-01-16 06:12:00,49.39,49.399,49.39,49.399,11200000.0
2009-01-16 06:13:00,49.384,49.388,49.373,49.388,11200000.0
2009-01-16 06:14:00,49.391,49.397,49.383,49.384,17600000.0
2009-01-16 06:15:00,49.378,49.378,49.336,49.336,17600000.0
2009-01-16 06:16:00,49.324,49.335,49.324,49.332,8000000.0
2009-01-16 06:17:00,49.321,49.321,49.306,49.306,4800000.0
2009-01-16 06:18:00,49.285,49.291,49.2,49.286,11200000.0
2009-01-16 06:19:00,49.301,49.302,49.291,49.291,14400000.0
2009-01-16 06:20:00,49.289,49.305,49.288,49.302,11600000.0
2009-01-16 06:21:00,49.299,49.3,49.282,49.298,14400000.0
2009-01-16 06:22:00,49.305,49.305,49.287,49.305,16000000.0
2009-01-16 06:23:00,49.302,49.304,49.296,49.301,11200000.0
2009-01-16 06:24:00,49.305,49.306,49.292,49.293,14400000.0
2009-01-16 06:25:00,49.273,49.284,49.267,49.276,17600000.0
2009-01-16 06:26:00,49.292,49.328,49.292,49.314,11200000.0
2009-01-16 06:27:00,49.318,49.318,49.299,49.302,8000000.0
2009-01-16 06:28:00,49.302,49.317,49.302,49.317,16000000.0
2009-01-16 06:29:00,49.34,49.34,49.333,49.339,12800000.0
2009-01-16 06:30:00,49.339,49.342,49.333,49.339,27200000.0
2009-01-16 06:31:00,49.347,49.362,49.342,49.353,11200000.0
2009-01-16 06:32:00,49.344,49.346,49.33,49.33,22400000.0
2009-01-16 06:33:00,49.327,49.339,49.323,49.334,24000000.0
2009-01-16 06:34:00,49.32,49.333,49.32,49.333,18000000.0
2009-01-16 06:35:00,49.321,49.335,49.321,49.335,11200000.0
2009-01-16 06:36:00,49.338,49.355,49.329,49.355,12800000.0
2009-01-16 06:37:00,49.349,49.349,49.332,49.333,12800000.0
2009-01-16 06:38:00,49.329,49.331,49.319,49.331,8000000.0
2009-01-16 06:39:00,49.329,49.329,49.309,49.309,14400000.0
2009-01-16 06:40:00,49.333,49.333,49.307,49.321,18000000.0
2009-01-16 06:41:00,49.335,49.345,49.335,49.338,11200000.0
2009-01-16 06:42:00,49.337,49.339,49.331,49.331,14400000.0
2009-01-16 06:43:00,49.327,49.346,49.327,49.342,19200000.0
2009-01-16 06:44:00,49.331,49.345,49.331,49.345,11200000.0
2009-01-16 06:45:00,49.339,49.339,49.319,49.331,12800000.0
2009-01-16 06:46:00,49.334,49.339,49.322,49.339,12800000.0
2009-01-16 06:47:00,49.347,49.349,49.344,49.348,12200000.0
2009-01-16 06:48:00,49.334,49.335,49.308,49.316,12200000.0
2009-01-16 06:49:00,49.315,49.323,49.315,49.321,9600000.0
2009-01-16 06:50:00,49.311,49.342,49.311,49.342,11200000.0
2009-01-16 06:51:00,49.342,49.342,49.321,49.335,16000000.0
2009-01-16 06:52:00,49.352,49.366,49.35,49.364,14400000.0
2009-01-16 06:53:00,49.363,49.372,49.267,49.372,14400000.0
2009-01-16 06:54:00,49.355,49.357,49.343,49.356,14400000.0
2009-01-16 06:55:00,49.356,49.368,49.355,49.368,9600000.0
2009-01-16 06:56:00,49.365,49.37,49.364,49.367,8000000.0
2009-01-16 06:57:00,49.361,49.364,49.352,49.352,16000000.0
2009-01-16 06:58:00,49.336,49.357,49.336,49.352,11200000.0
2009-01-16 06:59:00,49.363,49.363,49.347,49.349,17600000.0
2009-01-16 07:00:00,49.348,49.348,49.339,49.339,11200000.0
2009-01-16 07:01:00,49.327,49.341,49.325,49.341,16000000.0
2009-01-16 07:02:00,49.35,49.355,49.349,49.352,12800000.0
2009-01-16 07:03:00,49.37,49.37,49.353,49.367,12800000.0
2009-01-16 07:04:00,49.339,49.355,49.339,49.353,12800000.0
2009-01-16 07:05:00,49.368,49.378,49.358,49.358,13200000.0
2009-01-16 07:06:00,49.355,49.36,49.354,49.356,16000000.0
2009-01-16 07:07:00,49.348,49.356,49.339,49.339,12800000.0
2009-01-16 07:08:00,49.345,49.347,49.337,49.337,28800000.0
2009-01-16 07:09:00,49.35,49.354,49.35,49.353,16000000.0
2009-01-16 07:10:00,49.349,49.358,49.346,49.346,19200000.0
2009-01-16 07:11:00,49.343,49.349,49.341,49.349,17600000.0
2009-01-16 07:12:00,49.344,49.354,49.338,49.352,17600000.0
2009-01-16 07:13:00,49.345,49.35,49.337,49.347,14400000.0
2009-01-16 07:14:00,49.317,49.349,49.317,49.335,12800000.0
2009-01-16 07:15:00,49.331,49.343,49.331,49.337,11200000.0
2009-01-16 07:16:00,49.333,49.347,49.329,49.347,14400000.0
2009-01-16 07:17:00,49.347,49.362,49.347,49.36,11200000.0
2009-01-16 07:18:00,49.361,49.363,49.351,49.362,11200000.0
2009-01-16 07:19:00,49.372,49.372,49.356,49.359,11200000.0
2009-01-16 07:20:00,49.376,49.386,49.369,49.386,14800000.0
2009-01-16 07:21:00,49.405,49.414,49.404,49.414,11200000.0
2009-01-16 07:22:00,49.42,49.426,49.42,49.425,12800000.0
2009-01-16 07:23:00,49.416,49.416,49.401,49.408,16000000.0
2009-01-16 07:24:00,49.423,49.44,49.423,49.44,11200000.0
2009-01-16 07:25:00,49.45,49.459,49.45,49.456,11200000.0
2009-01-16 07:26:00,49.465,49.473,49.458,49.471,12800000.0
2009-01-16 07:27:00,49.445,49.445,49.425,49.431,12800000.0
2009-01-16 07:28:00,49.452,49.457,49.409,49.409,12800000.0
2009-01-16 07:29:00,49.402,49.414,49.402,49.412,27200000.0
2009-01-16 07:30:00,49.416,49.425,49.336,49.418,16000000.0
2009-01-16 07:31:00,49.416,49.416,49.402,49.406,11200000.0
2009-01-16 07:32:00,49.407,49.417,49.406,49.414,12800000.0
2009-01-16 07:33:00,49.403,49.413,49.403,49.413,16000000.0
2009-01-16 07:34:00,49.421,49.429,49.421,49.423,11200000.0
2009-01-16 07:35:00,49.428,49.451,49.428,49.451,8000000.0
2009-01-16 07:36:00,49.456,49.463,49.453,49.459,12800000.0
2009-01-16 07:37:00,49.452,49.457,49.441,49.441,14400000.0
2009-01-16 07:38:00,49.431,49.431,49.411,49.411,15400000.0
2009-01-16 07:39:00,49.403,49.403,49.391,49.399,19200000.0
2009-01-16 07:40:00,49.393,49.393,49.378,49.378,11200000.0
2009-01-16 07:41:00,49.38,49.385,49.378,49.38,32000000.0
2009-01-16 07:42:00,49.374,49.383,49.371,49.378,33600000.0
2009-01-16 07:43:00,49.38,49.388,49.378,49.378,28800000.0
2009-01-16 07:44:00,49.397,49.414,49.392,49.394,14400000.0
2009-01-16 07:45:00,49.383,49.386,49.324,49.386,9600000.0
2009-01-16 07:46:00,49.382,49.399,49.38,49.399,27200000.0
2009-01-16 07:47:00,49.412,49.48,49.412,49.48,8000000.0
2009-01-16 07:48:00,49.518,49.539,49.518,49.539,11200000.0
2009-01-16 07:49:00,49.534,49.546,49.53,49.546,16000000.0
2009-01-16 07:50:00,49.537,49.537,49.52,49.52,11200000.0
2009-01-16 07:51:00,49.501,49.502,49.471,49.471,39200000.0
2009-01-16 07:52:00,49.479,49.483,49.459,49.459,9600000.0
2009-01-16 07:53:00,49.455,49.474,49.455,49.473,11200000.0
2009-01-16 07:54:00,49.476,49.476,49.447,49.458,12800000.0
2009-01-16 07:55:00,49.444,49.444,49.425,49.425,30400000.0
2009-01-16 07:56:00,49.435,49.458,49.435,49.458,16000000.0
2009-01-16 07:57:00,49.463,49.47,49.46,49.47,17600000.0
2009-01-16 07:58:00,49.483,49.487,49.483,49.487,11200000.0
2009-01-16 07:59:00,49.504,49.512,49.501,49.508,17600000.0
2009-01-16 08:00:00,49.499,49.499,49.443,49.443,12800000.0
2009-01-16 08:01:00,49.45,49.476,49.45,49.476,11200000.0
2009-01-16 08:02:00,49.47,49.499,49.47,49.499,9600000.0
2009-01-16 08:03:00,49.506,49.51,49.498,49.498,9600000.0
2009-01-16 08:04:00,49.506,49.506,49.494,49.496,11200000.0
2009-01-16 08:05:00,49.491,49.491,49.486,49.486,12800000.0
2009-01-16 08:06:00,49.497,49.501,49.494,49.494,12800000.0
2009-01-16 08:07:00,49.486,49.496,49.476,49.482,16000000.0
2009-01-16 08:08:00,49.497,49.5,49.492,49.498,12800000.0
2009-01-16 08:09:00,49.499,49.499,49.486,49.489,12800000.0
2009-01-16 08:10:00,49.494,49.494,49.472,49.472,30400000.0
2009-01-16 08:11:00,49.478,49.481,49.469,49.474,12800000.0
2009-01-16 08:12:00,49.471,49.482,49.471,49.476,17600000.0
2009-01-16 08:13:00,49.477,49.477,49.467,49.467,14800000.0
2009-01-16 08:14:00,49.478,49.478,49.461,49.477,16000000.0
2009-01-16 08:15:00,49.486,49.488,49.474,49.477,11200000.0
2009-01-16 08:16:00,49.479,49.479,49.448,49.448,19200000.0
2009-01-16 08:17:00,49.457,49.457,49.451,49.451,11200000.0
2009-01-16 08:18:00,49.457,49.464,49.456,49.459,11200000.0
2009-01-16 08:19:00,49.466,49.47,49.44,49.44,11200000.0
2009-01-16 08:20:00,49.433,49.443,49.433,49.436,12800000.0
2009-01-16 08:21:00,49.446,49.451,49.446,49.448,9600000.0
2009-01-16 08:22:00,49.453,49.453,49.442,49.442,11200000.0
2009-01-16 08:23:00,49.449,49.458,49.446,49.458,16000000.0
2009-01-16 08:24:00,49.463,49.474,49.46,49.472,17600000.0
2009-01-16 08:25:00,49.48,49.502,49.48,49.502,12800000.0
2009-01-16 08:26:00,49.498,49.605,49.498,49.605,11200000.0
2009-01-16 08:27:00,49.579,49.596,49.579,49.596,11200000.0
2009-01-16 08:28:00,49.609,49.618,49.604,49.612,12800000.0
2009-01-16 08:29:00,49.607,49.609,49.604,49.605,11200000.0
2009-01-16 08:30:00,49.607,49.607,49.586,49.586,12800000.0
2009-01-16 08:31:00,49.602,49.619,49.59,49.598,12800000.0
2009-01-16 08:32:00,49.609,49.609,49.597,49.609,14400000.0
2009-01-16 08:33:00,49.629,49.634,49.62,49.633,41600000.0
2009-01-16 08:34:00,49.632,49.632,49.621,49.629,11200000.0
2009-01-16 08:35:00,49.637,49.645,49.629,49.641,48000000.0
2009-01-16 08:36:00,49.635,49.647,49.629,49.643,16000000.0
2009-01-16 08:37:00,49.627,49.633,49.613,49.633,14400000.0
2009-01-16 08:38:00,49.654,49.695,49.654,49.675,17600000.0
2009-01-16 08:39:00,49.654,49.656,49.636,49.642,14400000.0
2009-01-16 08:40:00,49.637,49.637,49.62,49.621,11200000.0
2009-01-16 08:41:00,49.605,49.605,49.581,49.581,32000000.0
2009-01-16 08:42:00,49.563,49.565,49.551,49.565,14400000.0
2009-01-16 08:43:00,49.543,49.552,49.52,49.552,12800000.0
2009-01-16 08:44:00,49.541,49.55,49.537,49.539,16000000.0
2009-01-16 08:45:00,49.544,49.544,49.512,49.512,12800000.0
2009-01-16 08:46:00,49.511,49.528,49.511,49.528,12800000.0
2009-01-16 08:47:00,49.531,49.555,49.531,49.545,24000000.0
2009-01-16 08:48:00,49.552,49.568,49.546,49.561,30400000.0
2009-01-16 08:49:00,49.565,49.565,49.556,49.56,8000000.0
2009-01-16 08:50:00,49.56,49.575,49.56,49.575,12800000.0
2009-01-16 08:51:00,49.58,49.589,49.58,49.587,22400000.0
2009-01-16 08:52:00,49.557,49.557,49.54,49.548,35200000.0
2009-01-16 08:53:00,49.551,49.551,49.535,49.545,56400000.0
2009-01-16 08:54:00,49.538,49.543,49.538,49.54,22400000.0
2009-01-16 08:55:00,49.527,49.534,49.515,49.515,17600000.0
2009-01-16 08:56:00,49.497,49.497,49.455,49.455,14400000.0
2009-01-16 08:57:00,49.431,49.431,49.404,49.404,43200000.0
2009-01-16 08:58:00,49.393,49.395,49.367,49.367,19200000.0
2009-01-16 08:59:00,49.333,49.333,49.272,49.272,14400000.0
2009-01-16 09:00:00,49.28,49.327,49.28,49.327,32000000.0
2009-01-16 09:01:00,49.327,49.342,49.327,49.342,32000000.0
2009-01-16 09:02:00,49.315,49.315,49.251,49.251,19600000.0
2009-01-16 09:03:00,49.224,49.224,49.176,49.183,16000000.0
2009-01-16 09:04:00,49.191,49.21,49.18,49.21,22400000.0
2009-01-16 09:05:00,49.238,49.266,49.23,49.23,19200000.0
2009-01-16 09:06:00,49.217,49.229,49.216,49.226,30400000.0
2009-01-16 09:07:00,49.231,49.242,49.231,49.238,19200000.0
2009-01-16 09:08:00,49.266,49.288,49.264,49.264,12800000.0
2009-01-16 09:09:00,49.265,49.287,49.265,49.279,46800000.0
2009-01-16 09:10:00,49.278,49.283,49.27,49.283,24800000.0
2009-01-16 09:11:00,49.294,49.316,49.294,49.313,28800000.0
2009-01-16 09:12:00,49.317,49.329,49.317,49.324,14400000.0
2009-01-16 09:13:00,49.334,49.334,49.327,49.334,12800000.0
2009-01-16 09:14:00,49.331,49.338,49.319,49.338,13200000.0
2009-01-16 09:15:00,49.337,49.343,49.334,49.34,30800000.0
2009-01-16 09:16:00,49.352,49.37,49.352,49.37,49600000.0
2009-01-16 09:17:00,49.371,49.373,49.353,49.363,77800000.0
2009-01-16 09:18:00,49.355,49.355,49.342,49.351,72000000.0
2009-01-16 09:19:00,49.361,49.366,49.344,49.366,65600000.0
2009-01-16 09:20:00,49.349,49.363,49.345,49.363,76600000.0
2009-01-16 09:21:00,49.363,49.37,49.356,49.357,49600000.0
2009-01-16 09:22:00,49.361,49.375,49.346,49.375,36800000.0
2009-01-16 09:23:00,49.379,49.486,49.379,49.486,68800000.0
2009-01-16 09:24:00,49.498,49.505,49.489,49.49,43200000.0
2009-01-16 09:25:00,49.448,49.448,49.412,49.413,19200000.0
2009-01-16 09:26:00,49.426,49.444,49.426,49.444,32000000.0
2009-01-16 09:27:00,49.447,49.455,49.445,49.445,70400000.0
2009-01-16 09:28:00,49.445,49.457,49.439,49.439,11200000.0
2009-01-16 09:29:00,49.449,49.454,49.443,49.443,36800000.0
2009-01-16 09:30:00,49.443,49.443,49.43,49.431,25600000.0
2009-01-16 09:31:00,49.43,49.441,49.43,49.437,12800000.0
2009-01-16 09:32:00,49.448,49.479,49.448,49.479,33600000.0
2009-01-16 09:33:00,49.51,49.531,49.51,49.531,30400000.0
2009-01-16 09:34:00,49.533,49.545,49.523,49.545,33600000.0
2009-01-16 09:35:00,49.528,49.528,49.46,49.46,53200000.0
2009-01-16 09:36:00,49.455,49.467,49.455,49.464,46400000.0
2009-01-16 09:37:00,49.457,49.472,49.457,49.472,33600000.0
2009-01-16 09:38:00,49.476,49.487,49.474,49.487,12800000.0
2009-01-16 09:39:00,49.511,49.535,49.511,49.531,43200000.0
2009-01-16 09:40:00,49.54,49.54,49.525,49.532,46400000.0
2009-01-16 09:41:00,49.53,49.536,49.525,49.53,30400000.0
2009-01-16 09:42:00,49.523,49.527,49.52,49.525,42600000.0
2009-01-16 09:43:00,49.535,49.535,49.52,49.523,56000000.0
2009-01-16 09:44:00,49.526,49.532,49.524,49.527,30400000.0
2009-01-16 09:45:00,49.521,49.526,49.519,49.52,19200000.0
2009-01-16 09:46:00,49.525,49.533,49.525,49.533,27200000.0
2009-01-16 09:47:00,49.526,49.526,49.508,49.515,12800000.0
2009-01-16 09:48:00,49.508,49.508,49.449,49.457,12800000.0
2009-01-16 09:49:00,49.432,49.437,49.415,49.419,16000000.0
2009-01-16 09:50:00,49.425,49.433,49.416,49.416,33600000.0
2009-01-16 09:51:00,49.403,49.403,49.37,49.371,85600000.0
2009-01-16 09:52:00,49.367,49.367,49.337,49.337,11200000.0
2009-01-16 09:53:00,49.323,49.366,49.323,49.366,29800000.0
2009-01-16 09:54:00,49.379,49.39,49.379,49.39,12800000.0
2009-01-16 09:55:00,49.384,49.387,49.378,49.378,33600000.0
2009-01-16 09:56:00,49.374,49.374,49.336,49.336,37200000.0
2009-01-16 09:57:00,49.322,49.323,49.308,49.323,24000000.0
2009-01-16 09:58:00,49.328,49.335,49.327,49.33,32400000.0
2009-01-16 09:59:00,49.324,49.332,49.323,49.33,51200000.0
2009-01-16 10:00:00,49.337,49.351,49.318,49.318,62400000.0
2009-01-16 10:01:00,49.303,49.303,49.276,49.276,17600000.0
2009-01-16 10:02:00,49.261,49.265,49.248,49.248,36800000.0
2009-01-16 10:03:00,49.248,49.272,49.246,49.246,44800000.0
2009-01-16 10:04:00,49.21,49.21,49.195,49.207,40000000.0
2009-01-16 10:05:00,49.185,49.185,49.163,49.163,38800000.0
2009-01-16 10:06:00,49.185,49.203,49.185,49.203,33600000.0
2009-01-16 10:07:00,49.195,49.198,49.187,49.187,43200000.0
2009-01-16 10:08:00,49.198,49.198,49.156,49.156,50000000.0
2009-01-16 10:09:00,49.168,49.168,49.158,49.158,12800000.0
2009-01-16 10:10:00,49.161,49.177,49.16,49.177,46400000.0
2009-01-16 10:11:00,49.173,49.176,49.169,49.171,57000000.0
2009-01-16 10:12:00,49.159,49.159,49.103,49.103,58400000.0
2009-01-16 10:13:00,49.024,49.041,49.008,49.041,41600000.0
2009-01-16 10:14:00,49.08,49.098,49.068,49.068,30400000.0
2009-01-16 10:15:00,49.089,49.092,49.068,49.07,30800000.0
2009-01-16 10:16:00,49.055,49.055,49.017,49.025,17600000.0
2009-01-16 10:17:00,49.014,49.016,49.001,49.001,12800000.0
2009-01-16 10:18:00,49.006,49.031,49.006,49.031,12800000.0
2009-01-16 10:19:00,49.02,49.021,49.007,49.007,75200000.0
2009-01-16 10:20:00,49.016,49.016,49.002,49.006,16000000.0
2009-01-16 10:21:00,49.01,49.01,48.982,48.982,35200000.0
2009-01-16 10:22:00,49.019,49.052,49.019,49.05,16000000.0
2009-01-16 10:23:00,49.035,49.045,49.035,49.041,33600000.0
2009-01-16 10:24:00,49.05,49.05,49.036,49.045,43600000.0
2009-01-16 10:25:00,49.051,49.054,49.033,49.033,64000000.0
2009-01-16 10:26:00,49.036,49.036,49.022,49.028,36800000.0
2009-01-16 10:27:00,49.034,49.054,49.033,49.035,52800000.0
2009-01-16 10:28:00,49.034,49.045,49.034,49.044,88400000.0
2009-01-16 10:29:00,49.055,49.087,49.055,49.082,17600000.0
2009-01-16 10:30:00,49.095,49.1,49.089,49.096,27200000.0
2009-01-16 10:31:00,49.101,49.124,49.101,49.121,32000000.0
2009-01-16 10:32:00,49.077,49.077,49.039,49.039,46400000.0
2009-01-16 10:33:00,49.017,49.031,49.009,49.031,35200000.0
2009-01-16 10:34:00,49.069,49.135,49.069,49.135,17600000.0
2009-01-16 10:35:00,49.109,49.114,49.091,49.091,12800000.0
2009-01-16 10:36:00,49.088,49.127,49.088,49.127,11200000.0
2009-01-16 10:37:00,49.15,49.164,49.146,49.159,19200000.0
2009-01-16 10:38:00,49.158,49.168,49.158,49.168,28800000.0
2009-01-16 10:39:00,49.172,49.187,49.172,49.187,16000000.0
2009-01-16 10:40:00,49.171,49.199,49.171,49.199,24000000.0
2009-01-16 10:41:00,49.215,49.25,49.215,49.25,57600000.0
2009-01-16 10:42:00,49.285,49.306,49.285,49.292,38800000.0
2009-01-16 10:43:00,49.283,49.283,49.273,49.28,9600000.0
2009-01-16 10:44:00,49.282,49.288,49.275,49.275,19200000.0
2009-01-16 10:45:00,49.24,49.24,49.193,49.217,22400000.0
2009-01-16 10:46:00,49.237,49.253,49.233,49.253,29200000.0
2009-01-16 10:47:00,49.253,49.253,49.233,49.233,25600000.0
2009-01-16 10:48:00,49.244,49.258,49.244,49.258,38400000.0
2009-01-16 10:49:00,49.27,49.273,49.266,49.266,25600000.0
2009-01-16 10:50:00,49.264,49.281,49.264,49.281,59200000.0
2009-01-16 10:51:00,49.292,49.319,49.292,49.318,68800000.0
2009-01-16 10:52:00,49.324,49.369,49.323,49.369,35200000.0
2009-01-16 10:53:00,49.381,49.405,49.381,49.405,59200000.0
2009-01-16 10:54:00,49.39,49.392,49.375,49.389,54400000.0
2009-01-16 10:55:00,49.385,49.4,49.385,49.398,41600000.0
2009-01-16 10:56:00,49.391,49.391,49.333,49.333,44800000.0
2009-01-16 10:57:00,49.309,49.309,49.277,49.299,33600000.0
2009-01-16 10:58:00,49.313,49.339,49.313,49.335,40000000.0
2009-01-16 10:59:00,49.323,49.323,49.292,49.304,49600000.0
2009-01-16 11:00:00,49.292,49.292,49.268,49.268,51200000.0
2009-01-16 11:01:00,49.269,49.287,49.269,49.287,12800000.0
2009-01-16 11:02:00,49.305,49.312,49.297,49.306,18600000.0
2009-01-16 11:03:00,49.311,49.319,49.309,49.318,36800000.0
2009-01-16 11:04:00,49.317,49.32,49.315,49.316,27200000.0
2009-01-16 11:05:00,49.3,49.3,49.272,49.291,11200000.0
2009-01-16 11:06:00,49.295,49.295,49.188,49.188,30400000.0
2009-01-16 11:07:00,49.151,49.201,49.141,49.201,46400000.0
2009-01-16 11:08:00,49.185,49.193,49.18,49.18,32000000.0
2009-01-16 11:09:00,49.188,49.228,49.188,49.228,75200000.0
2009-01-16 11:10:00,49.245,49.27,49.245,49.27,36800000.0
2009-01-16 11:11:00,49.296,49.302,49.274,49.274,52800000.0
2009-01-16 11:12:00,49.272,49.301,49.272,49.296,69800000.0
2009-01-16 11:13:00,49.302,49.336,49.302,49.336,12800000.0
2009-01-16 11:14:00,49.328,49.358,49.328,49.342,57600000.0
2009-01-16 11:15:00,49.319,49.319,49.304,49.316,11200000.0
2009-01-16 11:16:00,49.329,49.334,49.305,49.316,17600000.0
2009-01-16 11:17:00,49.317,49.338,49.317,49.336,54800000.0
2009-01-16 11:18:00,49.34,49.342,49.329,49.342,73600000.0
2009-01-16 11:19:00,49.345,49.347,49.333,49.333,56000000.0
2009-01-16 11:20:00,49.343,49.343,49.315,49.315,35200000.0
2009-01-16 11:21:00,49.296,49.325,49.296,49.325,40000000.0
2009-01-16 11:22:00,49.322,49.341,49.322,49.336,42000000.0
2009-01-16 11:23:00,49.344,49.344,49.313,49.313,51200000.0
2009-01-16 11:24:00,49.295,49.327,49.295,49.32,52800000.0
2009-01-16 11:25:00,49.325,49.337,49.322,49.323,35200000.0
2009-01-16 11:26:00,49.319,49.321,49.31,49.313,27200000.0
2009-01-16 11:27:00,49.32,49.32,49.306,49.308,12800000.0
2009-01-16 11:28:00,49.304,49.315,49.288,49.288,41600000.0
2009-01-16 11:29:00,49.269,49.269,49.246,49.248,43600000.0
2009-01-16 11:30:00,49.271,49.281,49.271,49.281,11200000.0
2009-01-16 11:31:00,49.297,49.303,49.292,49.292,26600000.0
2009-01-16 11:32:00,49.32,49.385,49.32,49.34,35200000.0
2009-01-16 11:33:00,49.301,49.307,49.291,49.291,17600000.0
2009-01-16 11:34:00,49.285,49.293,49.28,49.293,33600000.0
2009-01-16 11:35:00,49.3,49.361,49.3,49.361,18000000.0
2009-01-16 11:36:00,49.412,49.428,49.412,49.417,43600000.0
2009-01-16 11:37:00,49.435,49.447,49.435,49.441,41000000.0
2009-01-16 11:38:00,49.435,49.436,49.43,49.431,27600000.0
2009-01-16 11:39:00,49.416,49.416,49.382,49.388,11200000.0
2009-01-16 11:40:00,49.388,49.409,49.388,49.409,22400000.0
2009-01-16 11:41:00,49.418,49.427,49.402,49.402,38400000.0
2009-01-16 11:42:00,49.385,49.399,49.377,49.399,38400000.0
2009-01-16 11:43:00,49.412,49.426,49.404,49.417,17600000.0
2009-01-16 11:44:00,49.429,49.448,49.429,49.448,59200000.0
2009-01-16 11:45:00,49.453,49.464,49.451,49.46,49000000.0
2009-01-16 11:46:00,49.472,49.496,49.468,49.496,11200000.0
2009-01-16 11:47:00,49.497,49.497,49.444,49.462,56000000.0
2009-01-16 11:48:00,49.471,49.471,49.455,49.455,13800000.0
2009-01-16 11:49:00,49.456,49.458,49.451,49.455,41600000.0
2009-01-16 11:50:00,49.451,49.461,49.451,49.453,44800000.0
2009-01-16 11:51:00,49.449,49.457,49.446,49.45,45200000.0
2009-01-16 11:52:00,49.445,49.445,49.424,49.43,32000000.0
2009-01-16 11:53:00,49.433,49.456,49.433,49.456,35200000.0
2009-01-16 11:54:00,49.464,49.47,49.456,49.457,48000000.0
2009-01-16 11:55:00,49.461,49.468,49.459,49.46,44800000.0
2009-01-16 11:56:00,49.467,49.488,49.467,49.488,64000000.0
2009-01-16 11:57:00,49.434,49.447,49.426,49.437,22400000.0
2009-01-16 11:58:00,49.383,49.397,49.383,49.397,41000000.0
2009-01-16 11:59:00,49.391,49.395,49.388,49.388,51200000.0
2009-01-16 12:00:00,49.397,49.4,49.392,49.395,36800000.0
2009-01-16 12:01:00,49.383,49.393,49.374,49.374,19200000.0
2009-01-16 12:02:00,49.349,49.392,49.349,49.382,12800000.0
2009-01-16 12:03:00,49.398,49.398,49.358,49.358,51200000.0
2009-01-16 12:04:00,49.36,49.36,49.35,49.357,24000000.0
2009-01-16 12:05:00,49.351,49.351,49.304,49.304,28800000.0
2009-01-16 12:06:00,49.299,49.299,49.281,49.289,24000000.0
2009-01-16 12:07:00,49.259,49.259,49.23,49.246,20800000.0
2009-01-16 12:08:00,49.255,49.255,49.239,49.251,43200000.0
2009-01-16 12:09:00,49.23,49.25,49.222,49.224,25600000.0
2009-01-16 12:10:00,49.256,49.272,49.246,49.27,11200000.0
2009-01-16 12:11:00,49.277,49.314,49.277,49.314,27600000.0
2009-01-16 12:12:00,49.326,49.326,49.303,49.303,30400000.0
2009-01-16 12:13:00,49.277,49.277,49.234,49.234,14400000.0
2009-01-16 12:14:00,49.218,49.221,49.203,49.203,16000000.0
2009-01-16 12:15:00,49.198,49.221,49.198,49.217,26600000.0
2009-01-16 12:16:00,49.235,49.238,49.229,49.23,27200000.0
2009-01-16 12:17:00,49.234,49.271,49.234,49.271,43200000.0
2009-01-16 12:18:00,49.274,49.286,49.263,49.268,25600000.0
2009-01-16 12:19:00,49.243,49.256,49.24,49.256,35200000.0
2009-01-16 12:20:00,49.267,49.282,49.266,49.282,36800000.0
2009-01-16 12:21:00,49.284,49.305,49.284,49.304,59200000.0
2009-01-16 12:22:00,49.315,49.334,49.313,49.334,30400000.0
2009-01-16 12:23:00,49.326,49.359,49.326,49.341,32400000.0
2009-01-16 12:24:00,49.317,49.337,49.307,49.307,33600000.0
2009-01-16 12:25:00,49.305,49.34,49.305,49.34,22400000.0
2009-01-16 12:26:00,49.38,49.411,49.38,49.411,30800000.0
2009-01-16 12:27:00,49.429,49.497,49.429,49.497,30400000.0
2009-01-16 12:28:00,49.526,49.528,49.519,49.523,60800000.0
2009-01-16 12:29:00,49.44,49.578,49.44,49.447,115600000.0
2009-01-16 12:30:00,49.522,49.525,49.433,49.525,46400000.0
2009-01-16 12:31:00,49.526,49.529,49.521,49.526,69800000.0
2009-01-16 12:32:00,49.525,49.525,49.479,49.479,28800000.0
2009-01-16 12:33:00,49.472,49.538,49.472,49.538,40000000.0
2009-01-16 12:34:00,49.546,49.593,49.546,49.593,27200000.0
2009-01-16 12:35:00,49.592,49.592,49.504,49.504,25600000.0
2009-01-16 12:36:00,49.501,49.533,49.501,49.53,48000000.0
2009-01-16 12:37:00,49.536,49.562,49.535,49.562,14400000.0
2009-01-16 12:38:00,49.619,49.64,49.614,49.614,14400000.0
2009-01-16 12:39:00,49.598,49.601,49.595,49.595,24000000.0
2009-01-16 12:40:00,49.597,49.617,49.597,49.609,16000000.0
2009-01-16 12:41:00,49.604,49.607,49.602,49.602,22400000.0
2009-01-16 12:42:00,49.6,49.618,49.596,49.618,22400000.0
2009-01-16 12:43:00,49.642,49.661,49.642,49.661,36800000.0
2009-01-16 12:44:00,49.662,49.691,49.662,49.689,22400000.0
2009-01-16 12:45:00,49.685,49.699,49.667,49.667,35600000.0
2009-01-16 12:46:00,49.664,49.677,49.663,49.677,44800000.0
2009-01-16 12:47:00,49.677,49.694,49.677,49.685,30400000.0
2009-01-16 12:48:00,49.683,49.685,49.678,49.685,32000000.0
2009-01-16 12:49:00,49.705,49.709,49.689,49.689,40000000.0
2009-01-16 12:50:00,49.689,49.73,49.689,49.728,16000000.0
2009-01-16 12:51:00,49.697,49.719,49.697,49.719,22400000.0
2009-01-16 12:52:00,49.724,49.73,49.721,49.73,26000000.0
2009-01-16 12:53:00,49.703,49.712,49.703,49.704,11200000.0
2009-01-16 12:54:00,49.705,49.716,49.698,49.715,11200000.0
2009-01-16 12:55:00,49.71,49.71,49.66,49.66,24000000.0
2009-01-16 12:56:00,49.647,49.659,49.647,49.659,12800000.0
2009-01-16 12:57:00,49.665,49.679,49.665,49.667,27200000.0
2009-01-16 12:58:00,49.655,49.656,49.639,49.639,12800000.0
2009-01-16 12:59:00,49.617,49.617,49.585,49.585,14400000.0
2009-01-16 13:00:00,49.541,49.541,49.479,49.479,8000000.0
2009-01-16 13:01:00,49.467,49.47,49.447,49.451,17600000.0
2009-01-16 13:02:00,49.433,49.447,49.428,49.447,12800000.0
2009-01-16 13:03:00,49.466,49.531,49.466,49.529,12800000.0
2009-01-16 13:04:00,49.558,49.56,49.542,49.542,16000000.0
2009-01-16 13:05:00,49.558,49.576,49.549,49.554,12800000.0
2009-01-16 13:06:00,49.553,49.56,49.515,49.515,17000000.0
2009-01-16 13:07:00,49.5,49.5,49.49,49.498,12800000.0
2009-01-16 13:08:00,49.52,49.55,49.52,49.543,32000000.0
2009-01-16 13:09:00,49.556,49.567,49.553,49.553,28800000.0
2009-01-16 13:10:00,49.548,49.579,49.548,49.579,32000000.0
2009-01-16 13:11:00,49.59,49.632,49.59,49.616,19200000.0
2009-01-16 13:12:00,49.59,49.656,49.589,49.655,16000000.0
2009-01-16 13:13:00,49.659,49.659,49.626,49.626,11200000.0
2009-01-16 13:14:00,49.608,49.608,49.592,49.607,11200000.0
2009-01-16 13:15:00,49.587,49.604,49.584,49.601,11200000.0
2009-01-16 13:16:00,49.59,49.598,49.59,49.597,25600000.0
2009-01-16 13:17:00,49.585,49.585,49.561,49.561,12800000.0
2009-01-16 13:18:00,49.55,49.579,49.55,49.569,55400000.0
2009-01-16 13:19:00,49.582,49.652,49.582,49.65,14400000.0
2009-01-16 13:20:00,49.646,49.646,49.609,49.609,12800000.0
2009-01-16 13:21:00,49.608,49.616,49.608,49.613,56000000.0
2009-01-16 13:22:00,49.636,49.64,49.603,49.603,11200000.0
2009-01-16 13:23:00,49.565,49.565,49.553,49.557,12600000.0
2009-01-16 13:24:00,49.56,49.581,49.56,49.568,14400000.0
2009-01-16 13:25:00,49.569,49.579,49.569,49.572,33600000.0
2009-01-16 13:26:00,49.561,49.568,49.559,49.568,24000000.0
2009-01-16 13:27:00,49.563,49.571,49.562,49.566,40000000.0
2009-01-16 13:28:00,49.576,49.594,49.576,49.583,20800000.0
2009-01-16 13:29:00,49.586,49.592,49.583,49.583,22400000.0
2009-01-16 13:30:00,49.591,49.614,49.591,49.614,36800000.0
2009-01-16 13:31:00,49.613,49.621,49.607,49.614,11200000.0
2009-01-16 13:32:00,49.627,49.628,49.62,49.622,17600000.0
2009-01-16 13:33:00,49.627,49.637,49.627,49.637,12800000.0
2009-01-16 13:34:00,49.648,49.683,49.648,49.683,12200000.0
2009-01-16 13:35:00,49.66,49.669,49.66,49.664,13200000.0
2009-01-16 13:36:00,49.658,49.667,49.646,49.666,48000000.0
2009-01-16 13:37:00,49.665,49.677,49.665,49.675,24000000.0
2009-01-16 13:38:00,49.663,49.664,49.648,49.659,28800000.0
2009-01-16 13:39:00,49.662,49.667,49.66,49.66,25600000.0
2009-01-16 13:40:00,49.658,49.666,49.658,49.666,12800000.0
2009-01-16 13:41:00,49.671,49.686,49.671,49.686,16000000.0
2009-01-16 13:42:00,49.694,49.711,49.694,49.703,12200000.0
2009-01-16 13:43:00,49.702,49.704,49.692,49.692,25600000.0
2009-01-16 13:44:00,49.695,49.724,49.695,49.724,28800000.0
2009-01-16 13:45:00,49.724,49.724,49.704,49.704,12800000.0
2009-01-16 13:46:00,49.703,49.703,49.684,49.689,14400000.0
2009-01-16 13:47:00,49.7,49.726,49.7,49.726,27600000.0
2009-01-16 13:48:00,49.732,49.732,49.723,49.724,14400000.0
2009-01-16 13:49:00,49.727,49.738,49.726,49.734,34000000.0
2009-01-16 13:50:00,49.733,49.733,49.709,49.709,33600000.0
2009-01-16 13:51:00,49.704,49.718,49.704,49.718,8000000.0
2009-01-16 13:52:00,49.717,49.717,49.704,49.707,40000000.0
2009-01-16 13:53:00,49.717,49.739,49.713,49.713,36200000.0
2009-01-16 13:54:00,49.69,49.694,49.681,49.683,24000000.0
2009-01-16 13:55:00,49.675,49.675,49.66,49.66,11200000.0
2009-01-16 13:56:00,49.662,49.68,49.662,49.68,14400000.0
2009-01-16 13:57:00,49.705,49.705,49.692,49.702,14400000.0
2009-01-16 13:58:00,49.704,49.707,49.698,49.707,31400000.0
2009-01-16 13:59:00,49.701,49.72,49.7,49.7,48000000.0
2009-01-16 14:00:00,49.691,49.731,49.691,49.731,32000000.0
2009-01-16 14:01:00,49.71,49.71,49.697,49.697,14400000.0
2009-01-16 14:02:00,49.683,49.683,49.672,49.678,28800000.0
2009-01-16 14:03:00,49.68,49.687,49.679,49.679,14400000.0
2009-01-16 14:04:00,49.651,49.651,49.624,49.624,14400000.0
2009-01-16 14:05:00,49.615,49.618,49.612,49.617,25600000.0
2009-01-16 14:06:00,49.6,49.609,49.6,49.602,17600000.0
2009-01-16 14:07:00,49.586,49.59,49.584,49.586,12800000.0
2009-01-16 14:08:00,49.573,49.581,49.572,49.578,24400000.0
2009-01-16 14:09:00,49.583,49.588,49.571,49.583,11200000.0
2009-01-16 14:10:00,49.576,49.579,49.57,49.57,17600000.0
2009-01-16 14:11:00,49.564,49.58,49.564,49.567,12800000.0
2009-01-16 14:12:00,49.572,49.581,49.57,49.576,12800000.0
2009-01-16 14:13:00,49.593,49.603,49.59,49.603,24000000.0
2009-01-16 14:14:00,49.592,49.604,49.592,49.595,20800000.0
2009-01-16 14:15:00,49.592,49.602,49.584,49.602,33600000.0
2009-01-16 14:16:00,49.6,49.621,49.6,49.621,27200000.0
2009-01-16 14:17:00,49.605,49.617,49.571,49.571,11600000.0
2009-01-16 14:18:00,49.583,49.593,49.581,49.592,16000000.0
2009-01-16 14:19:00,49.587,49.587,49.579,49.579,40000000.0
2009-01-16 14:20:00,49.553,49.583,49.551,49.573,14400000.0
2009-01-16 14:21:00,49.573,49.573,49.543,49.543,33600000.0
2009-01-16 14:22:00,49.563,49.563,49.552,49.552,14400000.0
2009-01-16 14:23:00,49.551,49.551,49.531,49.535,17600000.0
2009-01-16 14:24:00,49.535,49.555,49.535,49.555,37200000.0
2009-01-16 14:25:00,49.542,49.542,49.53,49.532,12800000.0
2009-01-16 14:26:00,49.538,49.54,49.535,49.538,19200000.0
2009-01-16 14:27:00,49.544,49.548,49.531,49.531,11200000.0
2009-01-16 14:28:00,49.521,49.521,49.489,49.489,11200000.0
2009-01-16 14:29:00,49.48,49.486,49.473,49.473,12800000.0
2009-01-16 14:30:00,49.451,49.489,49.395,49.395,11200000.0
2009-01-16 14:31:00,49.483,49.483,49.385,49.476,16000000.0
2009-01-16 14:32:00,49.469,49.469,49.457,49.457,9600000.0
2009-01-16 14:33:00,49.445,49.452,49.444,49.446,17600000.0
2009-01-16 14:34:00,49.425,49.425,49.387,49.387,17600000.0
2009-01-16 14:35:00,49.38,49.402,49.38,49.402,11200000.0
2009-01-16 14:36:00,49.4,49.413,49.4,49.413,8000000.0
2009-01-16 14:37:00,49.423,49.443,49.416,49.443,12800000.0
2009-01-16 14:38:00,49.452,49.457,49.443,49.454,11200000.0
2009-01-16 14:39:00,49.461,49.485,49.458,49.458,17600000.0
2009-01-16 14:40:00,49.46,49.477,49.46,49.477,16000000.0
2009-01-16 14:41:00,49.483,49.487,49.473,49.483,11200000.0
2009-01-16 14:42:00,49.487,49.488,49.475,49.479,9600000.0
2009-01-16 14:43:00,49.48,49.485,49.464,49.464,17600000.0
2009-01-16 14:44:00,49.477,49.493,49.477,49.493,12800000.0
2009-01-16 14:45:00,49.458,49.471,49.448,49.448,12800000.0
2009-01-16 14:46:00,49.432,49.457,49.432,49.457,17600000.0
2009-01-16 14:47:00,49.463,49.468,49.456,49.456,12800000.0
2009-01-16 14:48:00,49.456,49.464,49.456,49.459,11200000.0
2009-01-16 14:49:00,49.446,49.45,49.425,49.425,16000000.0
2009-01-16 14:50:00,49.447,49.454,49.443,49.454,12800000.0
2009-01-16 14:51:00,49.483,49.507,49.483,49.507,17600000.0
2009-01-16 14:52:00,49.503,49.515,49.503,49.507,14400000.0
2009-01-16 14:53:00,49.506,49.508,49.499,49.508,11200000.0
2009-01-16 14:54:00,49.512,49.521,49.507,49.511,12800000.0
2009-01-16 14:55:00,49.517,49.583,49.517,49.583,11200000.0
2009-01-16 14:56:00,49.599,49.614,49.596,49.614,16000000.0
2009-01-16 14:57:00,49.608,49.609,49.596,49.609,12800000.0
2009-01-16 14:58:00,49.654,49.687,49.654,49.686,14200000.0
2009-01-16 14:59:00,49.779,49.973,49.779,49.973,12800000.0
2009-01-16 15:00:00,49.924,49.924,49.888,49.888,16000000.0
2009-01-16 15:01:00,49.881,49.881,49.822,49.849,17600000.0
2009-01-16 15:02:00,49.866,49.9,49.866,49.895,11200000.0
2009-01-16 15:03:00,49.867,49.867,49.853,49.857,10000000.0
2009-01-16 15:04:00,49.846,49.865,49.846,49.865,16000000.0
2009-01-16 15:05:00,49.843,49.844,49.833,49.833,12800000.0
2009-01-16 15:06:00,49.81,49.811,49.786,49.786,11200000.0
2009-01-16 15:07:00,49.793,49.793,49.773,49.785,11200000.0
2009-01-16 15:08:00,49.77,49.774,49.762,49.762,11200000.0
2009-01-16 15:09:00,49.744,49.744,49.637,49.637,14400000.0
2009-01-16 15:10:00,49.626,49.631,49.621,49.63,16000000.0
2009-01-16 15:11:00,49.635,49.636,49.627,49.632,11200000.0
2009-01-16 15:12:00,49.608,49.623,49.608,49.623,12800000.0
2009-01-16 15:13:00,49.611,49.611,49.6,49.602,12800000.0
2009-01-16 15:14:00,49.601,49.617,49.588,49.617,16000000.0
2009-01-16 15:15:00,49.605,49.615,49.588,49.588,17600000.0
2009-01-16 15:16:00,49.6,49.6,49.581,49.581,13200000.0
2009-01-16 15:17:00,49.567,49.567,49.541,49.546,14400000.0
2009-01-16 15:18:00,49.52,49.529,49.504,49.527,12800000.0
2009-01-16 15:19:00,49.542,49.542,49.518,49.532,16000000.0
2009-01-16 15:20:00,49.512,49.52,49.509,49.511,16000000.0
2009-01-16 15:21:00,49.512,49.529,49.422,49.529,17600000.0
2009-01-16 15:22:00,49.544,49.553,49.542,49.549,11200000.0
2009-01-16 15:23:00,49.581,49.595,49.581,49.583,11200000.0
2009-01-16 15:24:00,49.573,49.58,49.57,49.57,11200000.0
2009-01-16 15:25:00,49.568,49.568,49.556,49.556,12800000.0
2009-01-16 15:26:00,49.582,49.598,49.582,49.586,14400000.0
2009-01-16 15:27:00,49.586,49.586,49.563,49.563,12800000.0
2009-01-16 15:28:00,49.566,49.577,49.558,49.575,12800000.0
2009-01-16 15:29:00,49.575,49.597,49.575,49.583,17600000.0
2009-01-16 15:30:00,49.598,49.602,49.589,49.599,17000000.0
2009-01-16 15:31:00,49.611,49.616,49.602,49.603,12800000.0
2009-01-16 15:32:00,49.588,49.588,49.577,49.584,11200000.0
2009-01-16 15:33:00,49.596,49.63,49.596,49.63,11200000.0
2009-01-16 15:34:00,49.634,49.651,49.623,49.651,11200000.0
2009-01-16 15:35:00,49.679,49.687,49.674,49.676,12800000.0
2009-01-16 15:36:00,49.653,49.658,49.646,49.647,14400000.0
2009-01-16 15:37:00,49.648,49.659,49.648,49.654,16000000.0
2009-01-16 15:38:00,49.648,49.659,49.623,49.631,16000000.0
2009-01-16 15:39:00,49.618,49.621,49.605,49.609,14400000.0
2009-01-16 15:40:00,49.601,49.604,49.559,49.559,12800000.0
2009-01-16 15:41:00,49.572,49.572,49.539,49.539,16000000.0
2009-01-16 15:42:00,49.526,49.531,49.467,49.52,17600000.0
2009-01-16 15:43:00,49.529,49.535,49.52,49.532,13200000.0
2009-01-16 15:44:00,49.534,49.55,49.534,49.536,13200000.0
2009-01-16 15:45:00,49.524,49.534,49.524,49.533,12800000.0
2009-01-16 15:46:00,49.503,49.503,49.481,49.481,11200000.0
2009-01-16 15:47:00,49.475,49.485,49.468,49.485,11200000.0
2009-01-16 15:48:00,49.463,49.463,49.45,49.451,12800000.0
2009-01-16 15:49:00,49.495,49.52,49.495,49.506,11200000.0
2009-01-16 15:50:00,49.521,49.53,49.521,49.53,14200000.0
2009-01-16 15:51:00,49.537,49.546,49.533,49.538,11200000.0
2009-01-16 15:52:00,49.527,49.527,49.513,49.517,11200000.0
2009-01-16 15:53:00,49.504,49.51,49.504,49.506,12800000.0
2009-01-16 15:54:00,49.502,49.507,49.499,49.501,17600000.0
2009-01-16 15:55:00,49.498,49.514,49.493,49.514,17600000.0
2009-01-16 15:56:00,49.522,49.531,49.515,49.531,11200000.0
2009-01-16 15:57:00,49.528,49.528,49.516,49.516,14400000.0
2009-01-16 15:58:00,49.508,49.514,49.499,49.499,11200000.0
2009-01-16 15:59:00,49.497,49.497,49.475,49.475,11200000.0
2009-01-16 16:00:00,49.465,49.491,49.465,49.486,11200000.0
2009-01-16 16:01:00,49.529,49.58,49.529,49.568,11200000.0
2009-01-16 16:02:00,49.551,49.575,49.551,49.575,17000000.0
2009-01-16 16:03:00,49.585,49.615,49.578,49.615,12800000.0
2009-01-16 16:04:00,49.614,49.614,49.549,49.592,11200000.0
2009-01-16 16:05:00,49.562,49.604,49.562,49.604,14400000.0
2009-01-16 16:06:00,49.58,49.58,49.541,49.547,16000000.0
2009-01-16 16:07:00,49.531,49.534,49.522,49.534,11200000.0
2009-01-16 16:08:00,49.525,49.541,49.516,49.541,11200000.0
2009-01-16 16:09:00,49.559,49.728,49.559,49.728,17600000.0
2009-01-16 16:10:00,49.74,49.752,49.73,49.752,12200000.0
2009-01-16 16:11:00,49.797,49.81,49.787,49.81,11200000.0
2009-01-16 16:12:00,49.809,49.809,49.781,49.798,17600000.0
2009-01-16 16:13:00,49.782,49.782,49.738,49.738,11200000.0
2009-01-16 16:14:00,49.771,49.771,49.741,49.741,14400000.0
2009-01-16 16:15:00,49.715,49.715,49.672,49.672,10600000.0
2009-01-16 16:16:00,49.67,49.672,49.659,49.67,11200000.0
2009-01-16 16:17:00,49.706,49.722,49.699,49.719,17000000.0
2009-01-16 16:18:00,49.713,49.713,49.665,49.665,9600000.0
2009-01-16 16:19:00,49.642,49.681,49.628,49.681,11200000.0
2009-01-16 16:20:00,49.669,49.704,49.669,49.704,11600000.0
2009-01-16 16:21:00,49.73,49.738,49.717,49.717,11200000.0
2009-01-16 16:22:00,49.72,49.727,49.703,49.703,11200000.0
2009-01-16 16:23:00,49.67,49.67,49.647,49.658,12800000.0
2009-01-16 16:24:00,49.67,49.68,49.663,49.669,11200000.0
2009-01-16 16:25:00,49.672,49.677,49.653,49.653,12800000.0
2009-01-16 16:26:00,49.653,49.675,49.653,49.654,12800000.0
2009-01-16 16:27:00,49.651,49.654,49.644,49.654,17600000.0
2009-01-16 16:28:00,49.655,49.667,49.652,49.667,11200000.0
2009-01-16 16:29:00,49.666,49.67,49.652,49.67,14400000.0
2009-01-16 16:30:00,49.727,49.748,49.727,49.736,14400000.0
2009-01-16 16:31:00,49.716,49.72,49.69,49.69,14400000.0
2009-01-16 16:32:00,49.684,49.684,49.651,49.66,8000000.0
2009-01-16 16:33:00,49.678,49.683,49.673,49.676,9600000.0
2009-01-16 16:34:00,49.655,49.675,49.655,49.659,17600000.0
2009-01-16 16:35:00,49.652,49.671,49.652,49.666,12800000.0
2009-01-16 16:36:00,49.657,49.657,49.637,49.643,11200000.0
2009-01-16 16:37:00,49.64,49.64,49.623,49.634,12800000.0
2009-01-16 16:38:00,49.644,49.644,49.631,49.644,14400000.0
2009-01-16 16:39:00,49.611,49.611,49.542,49.549,12800000.0
2009-01-16 16:40:00,49.542,49.542,49.518,49.518,17600000.0
2009-01-16 16:41:00,49.484,49.484,49.423,49.423,12800000.0
2009-01-16 16:42:00,49.433,49.479,49.433,49.479,11200000.0
2009-01-16 16:43:00,49.503,49.507,49.5,49.501,12800000.0
2009-01-16 16:44:00,49.509,49.528,49.509,49.514,11600000.0
2009-01-16 16:45:00,49.511,49.52,49.511,49.517,11200000.0
2009-01-16 16:46:00,49.506,49.519,49.499,49.5,14400000.0
2009-01-16 16:47:00,49.506,49.506,49.459,49.459,18000000.0
2009-01-16 16:48:00,49.477,49.492,49.477,49.481,11200000.0
2009-01-16 16:49:00,49.475,49.496,49.475,49.495,12800000.0
2009-01-16 16:50:00,49.501,49.501,49.475,49.483,17600000.0
2009-01-16 16:51:00,49.482,49.502,49.44,49.44,11200000.0
2009-01-16 16:52:00,49.492,49.492,49.455,49.463,17600000.0
2009-01-16 16:53:00,49.456,49.456,49.428,49.43,17600000.0
2009-01-16 16:54:00,49.407,49.431,49.407,49.431,9600000.0
2009-01-16 16:55:00,49.426,49.426,49.41,49.411,14400000.0
2009-01-16 16:56:00,49.389,49.399,49.38,49.385,12800000.0
2009-01-16 16:57:00,49.394,49.394,49.384,49.389,16000000.0
2009-01-16 16:58:00,49.395,49.405,49.392,49.4,13200000.0
2009-01-16 16:59:00,49.383,49.385,49.379,49.379,12800000.0
2009-01-16 17:00:00,49.377,49.392,49.376,49.376,11200000.0
2009-01-16 17:01:00,49.399,49.417,49.317,49.402,12800000.0
2009-01-16 17:02:00,49.4,49.401,49.393,49.397,16000000.0
2009-01-16 17:03:00,49.396,49.405,49.396,49.396,11200000.0
2009-01-16 17:04:00,49.393,49.429,49.39,49.429,11200000.0
2009-01-16 17:05:00,49.418,49.418,49.391,49.391,17600000.0
2009-01-16 17:06:00,49.383,49.418,49.383,49.403,11200000.0
2009-01-16 17:07:00,49.404,49.408,49.394,49.408,11200000.0
2009-01-16 17:08:00,49.415,49.415,49.402,49.402,17600000.0
2009-01-16 17:09:00,49.364,49.373,49.361,49.37,16000000.0
2009-01-16 17:10:00,49.365,49.365,49.32,49.32,11200000.0
2009-01-16 17:11:00,49.35,49.357,49.341,49.341,12800000.0
2009-01-16 17:12:00,49.332,49.338,49.315,49.33,12800000.0
2009-01-16 17:13:00,49.328,49.341,49.323,49.341,12800000.0
2009-01-16 17:14:00,49.328,49.372,49.315,49.372,12800000.0
2009-01-16 17:15:00,49.387,49.387,49.377,49.382,12800000.0
2009-01-16 17:16:00,49.364,49.37,49.343,49.343,11200000.0
2009-01-16 17:17:00,49.349,49.364,49.349,49.364,11200000.0
2009-01-16 17:18:00,49.33,49.33,49.317,49.317,12800000.0
2009-01-16 17:19:00,49.327,49.332,49.317,49.326,16400000.0
2009-01-16 17:20:00,49.336,49.336,49.324,49.328,11200000.0
2009-01-16 17:21:00,49.344,49.377,49.332,49.377,12800000.0
2009-01-16 17:22:00,49.376,49.386,49.289,49.375,11200000.0
2009-01-16 17:23:00,49.367,49.367,49.355,49.362,11200000.0
2009-01-16 17:24:00,49.368,49.373,49.354,49.373,11200000.0
2009-01-16 17:25:00,49.379,49.392,49.366,49.367,11200000.0
2009-01-16 17:26:00,49.37,49.37,49.359,49.359,11200000.0
2009-01-16 17:27:00,49.358,49.404,49.358,49.404,17600000.0
2009-01-16 17:28:00,49.4,49.428,49.397,49.428,12800000.0
2009-01-16 17:29:00,49.423,49.438,49.42,49.42,12800000.0
2009-01-16 17:30:00,49.455,49.539,49.453,49.539,11200000.0
2009-01-16 17:31:00,49.53,49.576,49.53,49.576,13200000.0
2009-01-16 17:32:00,49.566,49.566,49.542,49.562,11200000.0
2009-01-16 17:33:00,49.568,49.568,49.532,49.532,12800000.0
2009-01-16 17:34:00,49.532,49.57,49.525,49.57,11200000.0
2009-01-16 17:35:00,49.584,49.584,49.561,49.562,12800000.0
2009-01-16 17:36:00,49.568,49.637,49.568,49.637,11200000.0
2009-01-16 17:37:00,49.597,49.614,49.583,49.611,11200000.0
2009-01-16 17:38:00,49.584,49.605,49.584,49.599,8000000.0
2009-01-16 17:39:00,49.602,49.626,49.602,49.621,17600000.0
2009-01-16 17:40:00,49.622,49.622,49.61,49.618,10600000.0
2009-01-16 17:41:00,49.635,49.641,49.621,49.641,11200000.0
2009-01-16 17:42:00,49.644,49.652,49.627,49.627,11200000.0
2009-01-16 17:43:00,49.625,49.631,49.623,49.626,12800000.0
2009-01-16 17:44:00,49.627,49.627,49.583,49.583,12800000.0
2009-01-16 17:45:00,49.583,49.613,49.583,49.613,11200000.0
2009-01-16 17:46:00,49.614,49.614,49.576,49.576,12800000.0
2009-01-16 17:47:00,49.585,49.609,49.582,49.609,12800000.0
2009-01-16 17:48:00,49.613,49.621,49.581,49.581,11200000.0
2009-01-16 17:49:00,49.549,49.549,49.527,49.527,11200000.0
2009-01-16 17:50:00,49.51,49.51,49.47,49.47,12800000.0
2009-01-16 17:51:00,49.423,49.423,49.396,49.396,11200000.0
2009-01-16 17:52:00,49.407,49.407,49.39,49.395,12800000.0
2009-01-16 17:53:00,49.381,49.381,49.369,49.369,17600000.0
2009-01-16 17:54:00,49.352,49.371,49.345,49.345,8000000.0
2009-01-16 17:55:00,49.348,49.365,49.348,49.364,12800000.0
2009-01-16 17:56:00,49.371,49.388,49.37,49.371,11200000.0
2009-01-16 17:57:00,49.368,49.375,49.365,49.375,16000000.0
2009-01-16 17:58:00,49.364,49.395,49.364,49.382,12800000.0
2009-01-16 17:59:00,49.404,49.406,49.393,49.396,11200000.0
2009-01-16 18:00:00,49.427,49.44,49.42,49.44,17600000.0
2009-01-16 18:01:00,49.404,49.404,49.296,49.392,17600000.0
2009-01-16 18:02:00,49.4,49.4,49.385,49.391,17600000.0
2009-01-16 18:03:00,49.39,49.394,49.387,49.391,12200000.0
2009-01-16 18:04:00,49.379,49.386,49.379,49.379,11200000.0
2009-01-16 18:05:00,49.368,49.371,49.36,49.36,17600000.0
2009-01-16 18:06:00,49.359,49.367,49.35,49.35,12800000.0
2009-01-16 18:07:00,49.36,49.376,49.354,49.367,11200000.0
2009-01-16 18:08:00,49.367,49.368,49.357,49.367,16000000.0
2009-01-16 18:09:00,49.396,49.427,49.393,49.393,15400000.0
2009-01-16 18:10:00,49.418,49.418,49.377,49.397,12800000.0
2009-01-16 18:11:00,49.397,49.403,49.379,49.381,11200000.0
2009-01-16 18:12:00,49.357,49.357,49.318,49.327,13200000.0
2009-01-16 18:13:00,49.308,49.327,49.308,49.308,11200000.0
2009-01-16 18:14:00,49.298,49.315,49.298,49.315,12800000.0
2009-01-16 18:15:00,49.299,49.307,49.284,49.284,8000000.0
2009-01-16 18:16:00,49.285,49.304,49.285,49.303,12800000.0
2009-01-16 18:17:00,49.338,49.338,49.306,49.306,11200000.0
2009-01-16 18:18:00,49.292,49.299,49.292,49.299,11200000.0
2009-01-16 18:19:00,49.291,49.306,49.291,49.3,16000000.0
2009-01-16 18:20:00,49.316,49.316,49.298,49.298,12800000.0
2009-01-16 18:21:00,49.29,49.29,49.268,49.281,11200000.0
2009-01-16 18:22:00,49.283,49.288,49.225,49.288,15400000.0
2009-01-16 18:23:00,49.289,49.3,49.284,49.284,16000000.0
2009-01-16 18:24:00,49.29,49.293,49.285,49.285,12800000.0
2009-01-16 18:25:00,49.298,49.306,49.295,49.295,11200000.0
2009-01-16 18:26:00,49.304,49.321,49.304,49.321,12800000.0
2009-01-16 18:27:00,49.301,49.326,49.293,49.324,14400000.0
2009-01-16 18:28:00,49.338,49.341,49.327,49.327,12800000.0
2009-01-16 18:29:00,49.319,49.319,49.3,49.31,12800000.0
2009-01-16 18:30:00,49.3,49.316,49.297,49.316,11200000.0
2009-01-16 18:31:00,49.307,49.307,49.262,49.269,12800000.0
2009-01-16 18:32:00,49.279,49.279,49.263,49.263,11200000.0
2009-01-16 18:33:00,49.242,49.242,49.215,49.215,11200000.0
2009-01-16 18:34:00,49.211,49.211,49.178,49.195,12800000.0
2009-01-16 18:35:00,49.18,49.184,49.151,49.184,12800000.0
2009-01-16 18:36:00,49.158,49.158,49.011,49.011,12800000.0
2009-01-16 18:37:00,48.99,48.99,48.97,48.97,17600000.0
2009-01-16 18:38:00,48.967,48.977,48.967,48.968,11200000.0
2009-01-16 18:39:00,48.981,49.04,48.981,49.04,16000000.0
2009-01-16 18:40:00,49.066,49.066,49.024,49.024,12800000.0
2009-01-16 18:41:00,49.027,49.047,49.027,49.047,14400000.0
2009-01-16 18:42:00,49.037,49.044,49.036,49.044,11200000.0
2009-01-16 18:43:00,49.057,49.057,49.041,49.053,12800000.0
2009-01-16 18:44:00,49.085,49.106,49.085,49.102,11200000.0
2009-01-16 18:45:00,49.106,49.113,49.096,49.113,11200000.0
2009-01-16 18:46:00,49.112,49.119,49.112,49.117,11200000.0
2009-01-16 18:47:00,49.11,49.11,49.095,49.095,13200000.0
2009-01-16 18:48:00,49.108,49.116,49.102,49.116,12800000.0
2009-01-16 18:49:00,49.108,49.11,49.102,49.103,13200000.0
2009-01-16 18:50:00,49.101,49.11,49.095,49.11,17600000.0
2009-01-16 18:51:00,49.112,49.138,49.112,49.138,12800000.0
2009-01-16 18:52:00,49.125,49.125,49.099,49.106,12800000.0
2009-01-16 18:53:00,49.095,49.099,49.085,49.093,12800000.0
2009-01-16 18:54:00,49.08,49.08,49.071,49.071,11200000.0
2009-01-16 18:55:00,49.1,49.114,49.1,49.109,11200000.0
2009-01-16 18:56:00,49.038,49.038,48.965,48.978,16000000.0
2009-01-16 18:57:00,48.914,48.914,48.843,48.848,11200000.0
2009-01-16 18:58:00,48.861,48.88,48.861,48.874,11200000.0
2009-01-16 18:59:00,48.876,48.879,48.865,48.865,17600000.0
2009-01-16 19:00:00,48.858,48.899,48.858,48.899,12800000.0
2009-01-16 19:01:00,48.906,48.924,48.906,48.911,12800000.0
2009-01-16 19:02:00,48.922,48.922,48.911,48.911,11200000.0
2009-01-16 19:03:00,48.922,48.922,48.913,48.92,12800000.0
2009-01-16 19:04:00,48.899,48.901,48.887,48.889,16400000.0
2009-01-16 19:05:00,48.895,48.905,48.895,48.903,14400000.0
2009-01-16 19:06:00,48.911,48.915,48.865,48.865,16000000.0
2009-01-16 19:07:00,48.861,48.863,48.846,48.852,11200000.0
2009-01-16 19:08:00,48.846,48.846,48.822,48.822,17600000.0
2009-01-16 19:09:00,48.806,48.829,48.806,48.827,12800000.0
2009-01-16 19:10:00,48.821,48.821,48.799,48.8,17600000.0
2009-01-16 19:11:00,48.769,48.787,48.769,48.787,12800000.0
2009-01-16 19:12:00,48.786,48.787,48.763,48.773,11200000.0
2009-01-16 19:13:00,48.77,48.773,48.766,48.766,11200000.0
2009-01-16 19:14:00,48.767,48.779,48.767,48.768,16000000.0
2009-01-16 19:15:00,48.77,48.773,48.759,48.763,12800000.0
2009-01-16 19:16:00,48.747,48.751,48.739,48.743,12800000.0
2009-01-16 19:17:00,48.748,48.748,48.742,48.743,12800000.0
2009-01-16 19:18:00,48.73,48.731,48.72,48.723,17600000.0
2009-01-16 19:19:00,48.727,48.728,48.712,48.713,16000000.0
2009-01-16 19:20:00,48.713,48.713,48.668,48.668,16000000.0
2009-01-16 19:21:00,48.675,48.679,48.667,48.678,16000000.0
2009-01-16 19:22:00,48.693,48.712,48.689,48.712,11200000.0
2009-01-16 19:23:00,48.703,48.716,48.676,48.676,17600000.0
2009-01-16 19:24:00,48.672,48.685,48.668,48.685,17600000.0
2009-01-16 19:25:00,48.659,48.66,48.638,48.641,17600000.0
2009-01-16 19:26:00,48.629,48.629,48.62,48.627,11200000.0
2009-01-16 19:27:00,48.63,48.636,48.616,48.616,11200000.0
2009-01-16 19:28:00,48.628,48.662,48.628,48.656,12800000.0
2009-01-16 19:29:00,48.672,48.683,48.654,48.654,11200000.0
2009-01-16 19:30:00,48.682,48.715,48.677,48.677,14400000.0
2009-01-16 19:31:00,48.677,48.688,48.675,48.687,17600000.0
2009-01-16 19:32:00,48.672,48.693,48.672,48.69,12200000.0
2009-01-16 19:33:00,48.69,48.69,48.646,48.654,13200000.0
2009-01-16 19:34:00,48.637,48.659,48.637,48.659,12800000.0
2009-01-16 19:35:00,48.662,48.662,48.639,48.639,17600000.0
2009-01-16 19:36:00,48.622,48.631,48.622,48.629,11200000.0
2009-01-16 19:37:00,48.622,48.626,48.618,48.618,11200000.0
2009-01-16 19:38:00,48.609,48.623,48.609,48.623,9600000.0
2009-01-16 19:39:00,48.617,48.643,48.617,48.643,11200000.0
2009-01-16 19:40:00,48.653,48.673,48.648,48.673,14400000.0
2009-01-16 19:41:00,48.679,48.74,48.679,48.74,12800000.0
2009-01-16 19:42:00,48.783,48.816,48.783,48.816,12800000.0
2009-01-16 19:43:00,48.814,48.831,48.814,48.831,11200000.0
2009-01-16 19:44:00,48.836,48.836,48.805,48.811,16000000.0
2009-01-16 19:45:00,48.804,48.806,48.799,48.805,11200000.0
2009-01-16 19:46:00,48.805,48.815,48.805,48.815,11600000.0
2009-01-16 19:47:00,48.816,48.82,48.805,48.805,16400000.0
2009-01-16 19:48:00,48.823,48.852,48.821,48.852,11200000.0
2009-01-16 19:49:00,48.858,48.867,48.844,48.844,12200000.0
2009-01-16 19:50:00,48.88,48.894,48.88,48.88,12800000.0
2009-01-16 19:51:00,48.903,48.923,48.902,48.923,12800000.0
2009-01-16 19:52:00,48.936,48.949,48.936,48.94,11200000.0
2009-01-16 19:53:00,48.922,48.957,48.92,48.957,17600000.0
2009-01-16 19:54:00,48.971,48.978,48.942,48.942,14400000.0
2009-01-16 19:55:00,48.932,48.941,48.929,48.937,11200000.0
2009-01-16 19:56:00,48.942,48.95,48.933,48.933,11200000.0
2009-01-16 19:57:00,48.92,48.924,48.907,48.92,12800000.0
2009-01-16 19:58:00,48.928,48.939,48.926,48.936,14800000.0
2009-01-16 19:59:00,48.948,48.968,48.948,48.968,14400000.0
2009-01-16 20:00:00,48.959,48.972,48.959,48.966,12800000.0
2009-01-16 20:01:00,48.979,48.979,48.97,48.97,11200000.0
2009-01-16 20:02:00,48.975,49.004,48.971,49.0,11200000.0
2009-01-16 20:03:00,49.017,49.044,49.017,49.043,16000000.0
2009-01-16 20:04:00,49.069,49.071,49.02,49.023,12800000.0
2009-01-16 20:05:00,49.026,49.045,49.026,49.038,13200000.0
2009-01-16 20:06:00,49.037,49.037,49.015,49.025,12800000.0
2009-01-16 20:07:00,49.028,49.028,49.014,49.018,16000000.0
2009-01-16 20:08:00,49.007,49.007,48.957,48.967,12800000.0
2009-01-16 20:09:00,48.973,48.979,48.957,48.979,16000000.0
2009-01-16 20:10:00,48.978,48.989,48.978,48.989,17600000.0
2009-01-16 20:11:00,49.006,49.013,49.001,49.009,14400000.0
2009-01-16 20:12:00,49.015,49.054,49.015,49.044,14400000.0
2009-01-16 20:13:00,49.034,49.035,49.026,49.035,11200000.0
2009-01-16 20:14:00,49.046,49.049,49.043,49.047,8000000.0
2009-01-16 20:15:00,49.03,49.03,48.998,48.998,11200000.0
2009-01-16 20:16:00,48.985,49.012,48.985,48.999,12800000.0
2009-01-16 20:17:00,48.993,48.993,48.982,48.985,12800000.0
2009-01-16 20:18:00,48.98,48.986,48.977,48.981,12800000.0
2009-01-16 20:19:00,48.978,48.983,48.976,48.976,11200000.0
2009-01-16 20:20:00,48.977,48.977,48.969,48.972,11600000.0
2009-01-16 20:21:00,48.961,48.969,48.957,48.964,11200000.0
2009-01-16 20:22:00,48.965,48.977,48.965,48.976,11600000.0
2009-01-16 20:23:00,48.979,48.982,48.958,48.958,16000000.0
2009-01-16 20:24:00,48.956,48.956,48.942,48.948,16000000.0
2009-01-16 20:25:00,48.949,48.949,48.929,48.937,12800000.0
2009-01-16 20:26:00,48.914,48.914,48.907,48.909,9600000.0
2009-01-16 20:27:00,48.903,48.907,48.898,48.903,12800000.0
2009-01-16 20:28:00,48.893,48.908,48.893,48.903,17600000.0
2009-01-16 20:29:00,48.919,48.929,48.912,48.912,12800000.0
2009-01-16 20:30:00,48.915,48.927,48.915,48.924,14400000.0
2009-01-16 20:31:00,48.939,48.944,48.935,48.935,14400000.0
2009-01-16 20:32:00,48.932,48.935,48.932,48.935,8000000.0
2009-01-16 20:33:00,48.933,48.956,48.928,48.956,16000000.0
2009-01-16 20:34:00,48.947,48.947,48.929,48.94,16000000.0
2009-01-16 20:35:00,48.929,48.945,48.929,48.945,16000000.0
2009-01-16 20:36:00,48.964,48.976,48.964,48.966,11600000.0
2009-01-16 20:37:00,48.983,48.986,48.963,48.974,17600000.0
2009-01-16 20:38:00,48.988,49.003,48.988,49.0,12800000.0
2009-01-16 20:39:00,49.002,49.005,48.99,48.998,16000000.0
2009-01-16 20:40:00,48.999,49.014,48.995,49.014,12800000.0
2009-01-16 20:41:00,49.016,49.017,49.005,49.005,14400000.0
2009-01-16 20:42:00,49.019,49.019,48.998,48.998,12800000.0
2009-01-16 20:43:00,49.0,49.006,48.996,48.998,17600000.0
2009-01-16 20:44:00,48.989,48.99,48.975,48.975,11200000.0
2009-01-16 20:45:00,48.985,48.985,48.967,48.978,11200000.0
2009-01-16 20:46:00,48.976,48.98,48.949,48.949,12800000.0
2009-01-16 20:47:00,48.943,48.943,48.929,48.932,11200000.0
2009-01-16 20:48:00,48.936,48.936,48.925,48.931,12800000.0
2009-01-16 20:49:00,48.929,48.929,48.919,48.925,11200000.0
2009-01-16 20:50:00,48.922,48.922,48.916,48.921,12800000.0
2009-01-16 20:51:00,48.922,48.926,48.916,48.921,11200000.0
2009-01-16 20:52:00,48.921,48.921,48.916,48.916,11200000.0
2009-01-16 20:53:00,48.915,48.92,48.899,48.899,12800000.0
2009-01-16 20:54:00,48.925,48.947,48.923,48.947,11200000.0
2009-01-16 20:55:00,48.958,48.961,48.954,48.955,12800000.0
2009-01-16 20:56:00,48.956,48.989,48.956,48.988,12800000.0
2009-01-16 20:57:00,48.991,49.0,48.971,48.98,11200000.0
2009-01-16 20:58:00,48.992,49.0,48.988,48.995,17600000.0
2009-01-16 20:59:00,48.988,49.01,48.908,49.01,14400000.0
2009-01-16 21:00:00,49.021,49.03,49.007,49.03,12800000.0
2009-01-16 21:01:00,49.026,49.026,49.012,49.012,17600000.0
2009-01-16 21:02:00,49.013,49.028,49.013,49.028,11200000.0
2009-01-16 21:03:00,49.015,49.015,49.005,49.007,12800000.0
2009-01-16 21:04:00,49.007,49.041,49.007,49.041,11200000.0
2009-01-16 21:05:00,49.051,49.059,49.049,49.059,13800000.0
2009-01-16 21:06:00,49.066,49.081,49.066,49.081,17600000.0
2009-01-16 21:07:00,49.077,49.081,49.068,49.081,12800000.0
2009-01-16 21:08:00,49.083,49.122,49.083,49.122,12800000.0
2009-01-16 21:09:00,49.122,49.122,49.111,49.121,12800000.0
2009-01-16 21:10:00,49.113,49.113,49.086,49.099,12800000.0
2009-01-16 21:11:00,49.106,49.111,49.096,49.102,12800000.0
2009-01-16 21:12:00,49.117,49.143,49.112,49.143,12800000.0
2009-01-16 21:13:00,49.14,49.153,49.14,49.153,11200000.0
2009-01-16 21:14:00,49.16,49.16,49.122,49.122,17600000.0
2009-01-16 21:15:00,49.125,49.13,49.102,49.11,17600000.0
2009-01-16 21:16:00,49.117,49.117,49.103,49.103,12800000.0
2009-01-16 21:17:00,49.105,49.105,49.096,49.102,12800000.0
2009-01-16 21:18:00,49.087,49.087,49.065,49.066,12800000.0
2009-01-16 21:19:00,49.056,49.056,49.047,49.049,12800000.0
2009-01-16 21:20:00,49.049,49.073,49.049,49.073,12800000.0
2009-01-16 21:21:00,49.077,49.077,49.053,49.053,9600000.0
2009-01-16 21:22:00,49.05,49.075,49.05,49.075,12800000.0
2009-01-16 21:23:00,49.063,49.079,49.063,49.079,8000000.0
2009-01-16 21:24:00,49.092,49.109,49.092,49.108,13200000.0
2009-01-16 21:25:00,49.114,49.161,49.113,49.161,11200000.0
2009-01-16 21:26:00,49.167,49.167,49.151,49.163,17600000.0
2009-01-16 21:27:00,49.168,49.193,49.164,49.181,11200000.0
2009-01-16 21:28:00,49.161,49.168,49.147,49.147,12800000.0
2009-01-16 21:29:00,49.133,49.177,49.133,49.175,12800000.0
2009-01-16 21:30:00,49.195,49.271,49.195,49.271,12800000.0
2009-01-16 21:31:00,49.291,49.307,49.291,49.298,11200000.0
2009-01-16 21:32:00,49.296,49.296,49.281,49.283,10600000.0
2009-01-16 21:33:00,49.269,49.269,49.236,49.244,11600000.0
2009-01-16 21:34:00,49.291,49.314,49.291,49.314,11200000.0
2009-01-16 21:35:00,49.314,49.314,49.29,49.29,11200000.0
2009-01-16 21:36:00,49.299,49.302,49.285,49.292,18000000.0
2009-01-16 21:37:00,49.292,49.346,49.289,49.346,12800000.0
2009-01-16 21:38:00,49.365,49.399,49.355,49.399,12800000.0
2009-01-16 21:39:00,49.444,49.444,49.347,49.351,12800000.0
2009-01-16 21:40:00,49.36,49.388,49.357,49.388,9600000.0
2009-01-16 21:41:00,49.393,49.393,49.37,49.37,14400000.0
2009-01-16 21:42:00,49.354,49.354,49.322,49.329,9600000.0
2009-01-16 21:43:00,49.318,49.343,49.318,49.343,17600000.0
2009-01-16 21:44:00,49.32,49.337,49.32,49.324,17600000.0
2009-01-16 21:45:00,49.347,49.369,49.335,49.369,14400000.0
2009-01-16 21:46:00,49.359,49.359,49.33,49.332,9600000.0
2009-01-16 21:47:00,49.346,49.361,49.342,49.352,12800000.0
2009-01-16 21:48:00,49.367,49.408,49.353,49.408,17600000.0
2009-01-16 21:49:00,49.423,49.423,49.405,49.409,14800000.0
2009-01-16 21:50:00,49.418,49.448,49.418,49.448,11200000.0
2009-01-16 21:51:00,49.453,49.465,49.369,49.451,12800000.0
2009-01-16 21:52:00,49.46,49.477,49.46,49.477,12800000.0
2009-01-16 21:53:00,49.492,49.494,49.487,49.487,17600000.0
2009-01-16 21:54:00,49.489,49.493,49.482,49.492,14400000.0
2009-01-16 21:55:00,49.484,49.484,49.468,49.468,11200000.0
2009-01-16 21:56:00,49.471,49.476,49.469,49.469,12800000.0
2009-01-16 21:57:00,49.453,49.465,49.451,49.461,12800000.0
2009-01-16 21:58:00,49.474,49.493,49.47,49.483,16000000.0
2009-01-16 21:59:00,49.487,49.494,49.473,49.474,14400000.0
2009-01-16 22:00:00,49.481,49.483,49.468,49.469,12800000.0
2009-01-16 22:01:00,49.493,49.498,49.486,49.498,12800000.0
2009-01-16 22:02:00,49.497,49.497,49.473,49.473,12800000.0
2009-01-16 22:03:00,49.46,49.46,49.437,49.451,11200000.0
2009-01-16 22:04:00,49.397,49.463,49.397,49.45,11200000.0
2009-01-16 22:05:00,49.464,49.48,49.464,49.48,12800000.0
2009-01-16 22:06:00,49.465,49.477,49.46,49.46,17600000.0
2009-01-16 22:07:00,49.487,49.5,49.484,49.5,13200000.0
2009-01-16 22:08:00,49.513,49.539,49.513,49.539,11200000.0
2009-01-16 22:09:00,49.487,49.488,49.485,49.488,11200000.0
2009-01-16 22:10:00,49.491,49.51,49.491,49.495,17600000.0
2009-01-16 22:11:00,49.498,49.514,49.498,49.512,14200000.0
2009-01-16 22:12:00,49.517,49.521,49.499,49.509,11600000.0
2009-01-16 22:13:00,49.512,49.512,49.506,49.506,16000000.0
2009-01-16 22:14:00,49.502,49.51,49.502,49.502,16000000.0
2009-01-16 22:15:00,49.509,49.511,49.503,49.503,12800000.0
2009-01-16 22:16:00,49.494,49.509,49.479,49.509,12800000.0
2009-01-16 22:17:00,49.518,49.538,49.518,49.52,11200000.0
2009-01-16 22:18:00,49.523,49.536,49.523,49.536,12800000.0
2009-01-16 22:19:00,49.529,49.529,49.519,49.52,14400000.0
2009-01-16 22:20:00,49.522,49.54,49.522,49.54,11200000.0
2009-01-16 22:21:00,49.543,49.543,49.505,49.508,12800000.0
2009-01-16 22:22:00,49.489,49.489,49.472,49.477,11200000.0
2009-01-16 22:23:00,49.488,49.493,49.482,49.489,12800000.0
2009-01-16 22:24:00,49.489,49.493,49.483,49.483,12200000.0
2009-01-16 22:25:00,49.48,49.48,49.444,49.444,17600000.0
2009-01-16 22:26:00,49.456,49.467,49.456,49.467,11200000.0
2009-01-16 22:27:00,49.441,49.453,49.44,49.453,9600000.0
2009-01-16 22:28:00,49.446,49.446,49.426,49.426,17600000.0
2009-01-16 22:29:00,49.422,49.422,49.366,49.374,14400000.0
2009-01-16 22:30:00,49.365,49.365,49.337,49.337,12800000.0
2009-01-16 22:31:00,49.331,49.339,49.323,49.323,11200000.0
2009-01-16 22:32:00,49.33,49.338,49.329,49.333,12800000.0
2009-01-16 22:33:00,49.35,49.367,49.348,49.367,12800000.0
2009-01-16 22:34:00,49.372,49.373,49.363,49.365,12800000.0
2009-01-16 22:35:00,49.361,49.375,49.355,49.367,12800000.0
2009-01-16 22:36:00,49.342,49.346,49.329,49.329,12800000.0
2009-01-16 22:37:00,49.34,49.348,49.334,49.348,16000000.0
2009-01-16 22:38:00,49.341,49.357,49.341,49.357,17600000.0
2009-01-16 22:39:00,49.36,49.36,49.354,49.354,11200000.0
2009-01-16 22:40:00,49.351,49.373,49.351,49.362,16000000.0
2009-01-16 22:41:00,49.392,49.407,49.368,49.395,12800000.0
2009-01-16 22:42:00,49.392,49.392,49.379,49.379,11200000.0
2009-01-16 22:43:00,49.361,49.363,49.352,49.355,11200000.0
2009-01-16 22:44:00,49.358,49.376,49.353,49.376,16000000.0
2009-01-16 22:45:00,49.382,49.382,49.367,49.379,12800000.0
2009-01-16 22:46:00,49.408,49.446,49.408,49.435,12800000.0
2009-01-16 22:47:00,49.43,49.445,49.43,49.438,12800000.0
2009-01-16 22:48:00,49.444,49.459,49.441,49.444,13200000.0
2009-01-16 22:49:00,49.455,49.468,49.451,49.468,11200000.0
2009-01-16 22:50:00,49.473,49.479,49.47,49.472,9000000.0
2009-01-16 22:51:00,49.463,49.463,49.455,49.456,12800000.0
2009-01-16 22:52:00,49.446,49.458,49.438,49.458,14400000.0
2009-01-16 22:53:00,49.458,49.468,49.45,49.452,11200000.0
2009-01-16 22:54:00,49.439,49.445,49.432,49.445,11200000.0
2009-01-16 22:55:00,49.461,49.471,49.459,49.459,12800000.0
2009-01-16 22:56:00,49.501,49.517,49.476,49.476,12200000.0
2009-01-16 22:57:00,49.46,49.532,49.46,49.532,11200000.0
2009-01-16 22:58:00,49.506,49.506,49.471,49.488,14400000.0
2009-01-16 22:59:00,49.506,49.513,49.494,49.513,11200000.0
2009-01-16 23:00:00,49.49,49.503,49.49,49.503,12800000.0
2009-01-16 23:01:00,49.492,49.492,49.479,49.482,11200000.0
2009-01-16 23:02:00,49.518,49.532,49.518,49.524,12800000.0
2009-01-16 23:03:00,49.521,49.527,49.513,49.52,17600000.0
2009-01-16 23:04:00,49.52,49.533,49.52,49.533,11200000.0
2009-01-16 23:05:00,49.521,49.526,49.504,49.525,11200000.0
2009-01-16 23:06:00,49.53,49.535,49.523,49.528,17600000.0
2009-01-16 23:07:00,49.548,49.579,49.546,49.565,12800000.0
2009-01-16 23:08:00,49.567,49.571,49.567,49.569,11200000.0
2009-01-16 23:09:00,49.57,49.571,49.564,49.571,11200000.0
2009-01-16 23:10:00,49.579,49.588,49.568,49.568,8400000.0
2009-01-16 23:11:00,49.551,49.552,49.531,49.537,17600000.0
2009-01-16 23:12:00,49.524,49.526,49.509,49.515,14400000.0
2009-01-16 23:13:00,49.517,49.522,49.514,49.521,14400000.0
2009-01-16 23:14:00,49.524,49.541,49.52,49.541,17600000.0
2009-01-16 23:15:00,49.531,49.531,49.525,49.53,12800000.0
2009-01-16 23:16:00,49.533,49.55,49.533,49.55,12800000.0
2009-01-16 23:17:00,49.556,49.591,49.556,49.591,17600000.0
2009-01-16 23:18:00,49.588,49.588,49.569,49.57,12800000.0
2009-01-16 23:19:00,49.536,49.545,49.535,49.538,12800000.0
2009-01-16 23:20:00,49.543,49.546,49.528,49.536,12800000.0
2009-01-16 23:21:00,49.54,49.57,49.54,49.559,12800000.0
2009-01-16 23:22:00,49.571,49.572,49.552,49.558,12800000.0
2009-01-16 23:23:00,49.563,49.579,49.563,49.566,11200000.0
2009-01-16 23:24:00,49.545,49.554,49.545,49.55,13200000.0
2009-01-16 23:25:00,49.565,49.578,49.482,49.578,11200000.0
2009-01-16 23:26:00,49.579,49.592,49.579,49.592,16000000.0
2009-01-16 23:27:00,49.591,49.611,49.583,49.611,16000000.0
2009-01-16 23:28:00,49.621,49.627,49.617,49.626,12800000.0
2009-01-16 23:29:00,49.616,49.621,49.602,49.602,11200000.0
2009-01-16 23:30:00,49.613,49.613,49.606,49.609,12800000.0
2009-01-16 23:31:00,49.6,49.604,49.594,49.604,11200000.0
2009-01-16 23:32:00,49.594,49.63,49.594,49.605,17600000.0
2009-01-16 23:33:00,49.616,49.632,49.616,49.632,12800000.0
2009-01-16 23:34:00,49.653,49.658,49.605,49.605,14400000.0
2009-01-16 23:36:00,49.58,49.595,49.58,49.595,12800000.0
2009-01-16 23:37:00,49.597,49.602,49.589,49.593,16000000.0
2009-01-16 23:38:00,49.604,49.61,49.602,49.61,11200000.0
2009-01-16 23:39:00,49.598,49.605,49.598,49.603,13200000.0
2009-01-16 23:40:00,49.603,49.637,49.596,49.637,12800000.0
2009-01-16 23:41:00,49.638,49.647,49.634,49.644,14400000.0
2009-01-16 23:42:00,49.633,49.633,49.606,49.606,14400000.0
2009-01-16 23:43:00,49.608,49.626,49.606,49.624,11200000.0
2009-01-16 23:44:00,49.635,49.635,49.626,49.634,12800000.0
2009-01-16 23:45:00,49.619,49.619,49.538,49.538,16000000.0
2009-01-16 23:46:00,49.521,49.547,49.521,49.547,11200000.0
2009-01-16 23:47:00,49.556,49.556,49.548,49.552,12800000.0
2009-01-16 23:48:00,49.519,49.528,49.518,49.521,12800000.0
2009-01-16 23:49:00,49.53,49.534,49.524,49.532,17600000.0
2009-01-16 23:50:00,49.534,49.557,49.534,49.548,11200000.0
2009-01-16 23:51:00,49.535,49.535,49.506,49.506,12800000.0
2009-01-16 23:52:00,49.498,49.585,49.498,49.585,14400000.0
2009-01-16 23:53:00,49.577,49.613,49.577,49.613,14400000.0
2009-01-16 23:54:00,49.604,49.604,49.576,49.576,11200000.0
2009-01-16 23:55:00,49.575,49.577,49.567,49.567,12800000.0
2009-01-16 23:56:00,49.572,49.574,49.566,49.567,12800000.0
2009-01-16 23:57:00,49.563,49.563,49.55,49.56,12800000.0
2009-01-16 23:58:00,49.512,49.512,49.491,49.491,11200000.0
2009-01-16 23:59:00,49.489,49.516,49.489,49.511,14400000.0
2009-01-19 00:00:00,49.998,50.024,49.998,50.024,12800000.0
2009-01-19 00:01:00,49.566,49.901,49.566,49.901,11600000.0
2009-01-19 00:02:00,50.002,50.019,50.002,50.019,12800000.0
2009-01-19 00:03:00,50.027,50.034,50.022,50.034,11200000.0
2009-01-19 00:04:00,50.041,50.041,50.025,50.03,14400000.0
2009-01-19 00:05:00,50.067,50.07,50.05,50.06,12800000.0
2009-01-19 00:06:00,50.07,50.073,50.06,50.068,11200000.0
2009-01-19 00:07:00,50.036,50.085,50.036,50.085,16000000.0
2009-01-19 00:08:00,50.094,50.094,50.057,50.057,12800000.0
2009-01-19 00:09:00,50.052,50.052,50.038,50.051,12800000.0
2009-01-19 00:10:00,50.061,50.064,50.052,50.064,12800000.0
2009-01-19 00:11:00,50.066,50.079,50.066,50.079,11200000.0
2009-01-19 00:12:00,50.097,50.103,50.088,50.09,11600000.0
2009-01-19 00:13:00,50.087,50.111,50.087,50.111,12800000.0
2009-01-19 00:14:00,50.123,50.128,50.123,50.125,11600000.0
2009-01-19 00:15:00,50.121,50.127,50.121,50.121,11200000.0
2009-01-19 00:16:00,50.125,50.132,50.121,50.126,11200000.0
2009-01-19 00:17:00,50.132,50.139,50.102,50.102,12800000.0
2009-01-19 00:18:00,50.089,50.097,50.089,50.097,11200000.0
2009-01-19 00:19:00,50.089,50.098,50.089,50.092,11600000.0
2009-01-19 00:20:00,50.086,50.105,50.037,50.1,14400000.0
2009-01-19 00:21:00,50.121,50.129,50.118,50.119,11200000.0
2009-01-19 00:22:00,50.109,50.109,50.09,50.094,17600000.0
2009-01-19 00:23:00,50.076,50.081,50.069,50.073,12800000.0
2009-01-19 00:24:00,50.072,50.096,50.072,50.092,17600000.0
2009-01-19 00:25:00,50.082,50.082,50.067,50.074,11200000.0
2009-01-19 00:26:00,50.077,50.081,50.07,50.079,11200000.0
2009-01-19 00:27:00,50.083,50.083,50.077,50.078,13200000.0
2009-01-19 00:28:00,50.074,50.075,50.07,50.07,12800000.0
2009-01-19 00:29:00,50.082,50.094,50.082,50.094,14400000.0
2009-01-19 00:30:00,50.091,50.091,50.078,50.078,12800000.0
2009-01-19 00:31:00,50.093,50.097,50.089,50.09,12800000.0
2009-01-19 00:32:00,50.075,50.11,50.075,50.11,14800000.0
2009-01-19 00:33:00,50.098,50.098,50.077,50.09,11200000.0
2009-01-19 00:34:00,50.095,50.109,50.09,50.109,17600000.0
2009-01-19 00:35:00,50.114,50.134,50.111,50.134,11200000.0
2009-01-19 00:36:00,50.108,50.113,50.102,50.108,12800000.0
2009-01-19 00:37:00,50.143,50.147,50.141,50.144,14400000.0
2009-01-19 00:38:00,50.142,50.142,50.13,50.137,14400000.0
2009-01-19 00:39:00,50.106,50.113,50.099,50.111,11200000.0
2009-01-19 00:40:00,50.133,50.137,50.128,50.131,12800000.0
2009-01-19 00:41:00,50.12,50.136,50.12,50.134,11200000.0
2009-01-19 00:42:00,50.145,50.145,50.13,50.137,11200000.0
2009-01-19 00:43:00,50.139,50.154,50.139,50.154,12800000.0
2009-01-19 00:44:00,50.157,50.16,50.15,50.15,9600000.0
2009-01-19 00:45:00,50.141,50.153,50.133,50.153,16000000.0
2009-01-19 00:46:00,50.156,50.158,50.148,50.158,16000000.0
2009-01-19 00:47:00,50.169,50.172,50.164,50.167,11200000.0
2009-01-19 00:48:00,50.158,50.158,50.144,50.148,11200000.0
2009-01-19 00:49:00,50.135,50.152,50.131,50.132,16000000.0
2009-01-19 00:50:00,50.133,50.133,50.117,50.117,10600000.0
2009-01-19 00:51:00,50.12,50.123,50.113,50.121,11200000.0
2009-01-19 00:52:00,50.113,50.126,50.113,50.124,12800000.0
2009-01-19 00:53:00,50.123,50.139,50.123,50.127,16400000.0
2009-01-19 00:54:00,50.118,50.136,50.118,50.133,16000000.0
2009-01-19 00:55:00,50.136,50.143,50.131,50.137,11200000.0
2009-01-19 00:56:00,50.139,50.146,50.134,50.142,14400000.0
2009-01-19 00:57:00,50.145,50.145,50.134,50.134,17600000.0
2009-01-19 00:58:00,50.144,50.146,50.131,50.139,11200000.0
2009-01-19 00:59:00,50.141,50.153,50.139,50.153,12800000.0
2009-01-19 01:00:00,50.159,50.159,50.153,50.154,11200000.0
2009-01-19 01:02:00,50.154,50.154,50.136,50.139,11200000.0
2009-01-19 01:03:00,50.138,50.145,50.129,50.129,11200000.0
2009-01-19 01:04:00,50.135,50.141,50.135,50.14,11200000.0
2009-01-19 01:05:00,50.129,50.144,50.129,50.144,12800000.0
2009-01-19 01:06:00,50.14,50.146,50.133,50.136,11200000.0
2009-01-19 01:07:00,50.146,50.158,50.146,50.158,11200000.0
2009-01-19 01:08:00,50.193,50.223,50.19,50.223,11200000.0
2009-01-19 01:09:00,50.225,50.23,50.207,50.22,12800000.0
2009-01-19 01:10:00,50.23,50.253,50.226,50.253,17600000.0
2009-01-19 01:11:00,50.182,50.264,50.182,50.264,11200000.0
2009-01-19 01:12:00,50.279,50.284,50.278,50.282,12800000.0
2009-01-19 01:13:00,50.293,50.294,50.284,50.289,11200000.0
2009-01-19 01:14:00,50.303,50.311,50.299,50.311,11600000.0
2009-01-19 01:15:00,50.32,50.321,50.31,50.321,11200000.0
2009-01-19 01:16:00,50.344,50.359,50.344,50.348,11200000.0
2009-01-19 01:17:00,50.358,50.372,50.353,50.372,11200000.0
2009-01-19 01:18:00,50.379,50.379,50.358,50.368,11200000.0
2009-01-19 01:19:00,50.353,50.36,50.326,50.36,16000000.0
2009-01-19 01:20:00,50.359,50.359,50.342,50.344,16000000.0
2009-01-19 01:21:00,50.33,50.351,50.328,50.351,17600000.0
2009-01-19 01:22:00,50.347,50.361,50.345,50.345,12800000.0
2009-01-19 01:23:00,50.337,50.337,50.328,50.328,12800000.0
2009-01-19 01:24:00,50.331,50.332,50.318,50.318,12800000.0
2009-01-19 01:25:00,50.324,50.34,50.319,50.319,14400000.0
2009-01-19 01:26:00,50.293,50.3,50.283,50.283,11200000.0
2009-01-19 01:27:00,50.269,50.274,50.266,50.272,11200000.0
2009-01-19 01:28:00,50.269,50.279,50.267,50.279,12800000.0
2009-01-19 01:29:00,50.284,50.284,50.271,50.273,12800000.0
2009-01-19 01:30:00,50.276,50.279,50.27,50.27,11200000.0
2009-01-19 01:31:00,50.278,50.282,50.272,50.282,12800000.0
2009-01-19 01:32:00,50.264,50.264,50.255,50.263,11200000.0
2009-01-19 01:33:00,50.27,50.283,50.267,50.269,12800000.0
2009-01-19 01:34:00,50.261,50.275,50.261,50.275,17600000.0
2009-01-19 01:35:00,50.268,50.275,50.264,50.265,11200000.0
2009-01-19 01:36:00,50.271,50.271,50.258,50.262,12800000.0
2009-01-19 01:37:00,50.268,50.281,50.268,50.269,14400000.0
2009-01-19 01:38:00,50.269,50.28,50.267,50.277,17600000.0
2009-01-19 01:39:00,50.285,50.285,50.191,50.278,12800000.0
2009-01-19 01:40:00,50.283,50.286,50.274,50.276,12800000.0
2009-01-19 01:41:00,50.291,50.312,50.291,50.307,12800000.0
2009-01-19 01:42:00,50.3,50.303,50.295,50.303,9600000.0
2009-01-19 01:43:00,50.306,50.322,50.306,50.312,10600000.0
2009-01-19 01:44:00,50.296,50.304,50.29,50.299,11200000.0
2009-01-19 01:45:00,50.295,50.295,50.282,50.292,11200000.0
2009-01-19 01:46:00,50.289,50.289,50.276,50.276,11200000.0
2009-01-19 01:47:00,50.284,50.284,50.262,50.267,17600000.0
2009-01-19 01:48:00,50.275,50.275,50.251,50.264,12200000.0
2009-01-19 01:49:00,50.267,50.28,50.267,50.271,16000000.0
2009-01-19 01:50:00,50.278,50.278,50.268,50.273,16000000.0
2009-01-19 01:51:00,50.269,50.277,50.256,50.271,17600000.0
2009-01-19 01:52:00,50.264,50.278,50.264,50.273,12800000.0
2009-01-19 01:53:00,50.27,50.273,50.261,50.273,14400000.0
2009-01-19 01:54:00,50.275,50.279,50.271,50.279,12800000.0
2009-01-19 01:55:00,50.281,50.282,50.264,50.264,11200000.0
2009-01-19 01:56:00,50.266,50.266,50.26,50.263,16000000.0
2009-01-19 01:57:00,50.27,50.289,50.27,50.282,11200000.0
2009-01-19 01:58:00,50.291,50.302,50.276,50.302,17600000.0
2009-01-19 01:59:00,50.311,50.312,50.289,50.289,11200000.0
2009-01-19 02:00:00,50.295,50.302,50.288,50.302,11200000.0
2009-01-19 02:01:00,50.307,50.312,50.302,50.306,17600000.0
2009-01-19 02:02:00,50.287,50.295,50.287,50.288,11200000.0
2009-01-19 02:03:00,50.299,50.303,50.294,50.3,16000000.0
2009-01-19 02:04:00,50.317,50.321,50.312,50.312,11200000.0
2009-01-19 02:05:00,50.311,50.352,50.304,50.352,12800000.0
2009-01-19 02:06:00,50.376,50.407,50.363,50.407,14400000.0
2009-01-19 02:07:00,50.411,50.423,50.408,50.415,12800000.0
2009-01-19 02:08:00,50.417,50.421,50.374,50.374,17600000.0
2009-01-19 02:09:00,50.382,50.399,50.381,50.387,16000000.0
2009-01-19 02:10:00,50.364,50.408,50.364,50.408,16000000.0
2009-01-19 02:11:00,50.437,50.437,50.398,50.418,12800000.0
2009-01-19 02:12:00,50.408,50.429,50.403,50.429,18000000.0
2009-01-19 02:13:00,50.428,50.441,50.428,50.441,11200000.0
2009-01-19 02:14:00,50.435,50.442,50.428,50.428,11200000.0
2009-01-19 02:15:00,50.443,50.449,50.432,50.436,11200000.0
2009-01-19 02:16:00,50.443,50.452,50.443,50.452,11200000.0
2009-01-19 02:17:00,50.447,50.447,50.426,50.428,9600000.0
2009-01-19 02:18:00,50.416,50.428,50.416,50.421,12800000.0
2009-01-19 02:19:00,50.413,50.43,50.413,50.43,12800000.0
2009-01-19 02:20:00,50.407,50.417,50.322,50.417,12800000.0
2009-01-19 02:21:00,50.41,50.427,50.41,50.426,17600000.0
2009-01-19 02:22:00,50.417,50.417,50.386,50.386,14400000.0
2009-01-19 02:23:00,50.333,50.334,50.315,50.32,12800000.0
2009-01-19 02:24:00,50.319,50.319,50.282,50.282,11200000.0
2009-01-19 02:25:00,50.279,50.279,50.268,50.268,17600000.0
2009-01-19 02:26:00,50.276,50.276,50.265,50.269,13200000.0
2009-01-19 02:27:00,50.275,50.275,50.267,50.267,11200000.0
2009-01-19 02:28:00,50.271,50.271,50.257,50.259,12800000.0
2009-01-19 02:29:00,50.242,50.252,50.242,50.247,11200000.0
2009-01-19 02:30:00,50.231,50.236,50.226,50.236,12800000.0
2009-01-19 02:31:00,50.24,50.244,50.239,50.24,12800000.0
2009-01-19 02:32:00,50.243,50.249,50.241,50.242,11200000.0
2009-01-19 02:33:00,50.248,50.248,50.185,50.185,11200000.0
2009-01-19 02:34:00,50.171,50.187,50.17,50.172,14400000.0
2009-01-19 02:35:00,50.169,50.177,50.168,50.177,12800000.0
2009-01-19 02:36:00,50.166,50.167,50.159,50.159,12800000.0
2009-01-19 02:37:00,50.171,50.171,50.158,50.16,12200000.0
2009-01-19 02:38:00,50.165,50.169,50.155,50.159,18000000.0
2009-01-19 02:39:00,50.167,50.173,50.165,50.17,16000000.0
2009-01-19 02:40:00,50.172,50.18,50.166,50.18,16000000.0
2009-01-19 02:41:00,50.172,50.173,50.155,50.173,11200000.0
2009-01-19 02:42:00,50.193,50.202,50.183,50.202,11200000.0
2009-01-19 02:43:00,50.201,50.204,50.194,50.199,11600000.0
2009-01-19 02:44:00,50.21,50.216,50.205,50.213,11200000.0
2009-01-19 02:45:00,50.189,50.189,50.181,50.181,11200000.0
2009-01-19 02:46:00,50.166,50.175,50.164,50.175,11200000.0
2009-01-19 02:47:00,50.176,50.182,50.172,50.175,12800000.0
2009-01-19 02:48:00,50.185,50.22,50.11,50.11,11200000.0
2009-01-19 02:49:00,50.174,50.174,50.154,50.154,17600000.0
2009-01-19 02:50:00,50.147,50.157,50.136,50.157,12800000.0
2009-01-19 02:51:00,50.163,50.163,50.111,50.111,11200000.0
2009-01-19 02:52:00,50.088,50.09,50.08,50.09,11200000.0
2009-01-19 02:53:00,50.104,50.107,50.094,50.094,11200000.0
2009-01-19 02:54:00,50.105,50.12,50.097,50.097,12800000.0
2009-01-19 02:55:00,50.102,50.117,50.102,50.114,11200000.0
2009-01-19 02:56:00,50.103,50.122,50.103,50.112,11200000.0
2009-01-19 02:57:00,50.113,50.114,50.087,50.093,11200000.0
2009-01-19 02:58:00,50.087,50.105,50.039,50.039,11200000.0
2009-01-19 02:59:00,50.102,50.102,50.085,50.085,10600000.0
2009-01-19 03:00:00,50.086,50.108,50.086,50.105,12800000.0
2009-01-19 03:01:00,50.119,50.122,50.109,50.118,11200000.0
2009-01-19 03:02:00,50.11,50.125,50.11,50.125,17600000.0
2009-01-19 03:03:00,50.122,50.122,50.107,50.117,14400000.0
2009-01-19 03:04:00,50.105,50.105,50.092,50.095,11200000.0
2009-01-19 03:05:00,50.09,50.096,50.09,50.093,16000000.0
2009-01-19 03:06:00,50.088,50.099,50.088,50.092,16000000.0
2009-01-19 03:07:00,50.098,50.098,50.082,50.082,12800000.0
2009-01-19 03:08:00,50.079,50.079,50.057,50.064,11200000.0
2009-01-19 03:09:00,50.051,50.055,50.045,50.053,11200000.0
2009-01-19 03:10:00,50.051,50.051,50.023,50.029,16000000.0
2009-01-19 03:11:00,50.035,50.039,50.016,50.016,11600000.0
2009-01-19 03:12:00,50.009,50.009,49.991,49.999,11200000.0
2009-01-19 03:13:00,50.006,50.017,50.006,50.017,16000000.0
2009-01-19 03:14:00,50.024,50.025,50.015,50.019,16000000.0
2009-01-19 03:15:00,50.027,50.029,50.025,50.025,9600000.0
2009-01-19 03:16:00,50.023,50.023,50.014,50.014,12200000.0
2009-01-19 03:17:00,50.013,50.021,49.997,50.021,10600000.0
2009-01-19 03:18:00,50.019,50.022,50.005,50.005,11200000.0
2009-01-19 03:19:00,50.013,50.013,49.986,49.989,13200000.0
2009-01-19 03:20:00,49.98,49.98,49.947,49.947,11200000.0
2009-01-19 03:21:00,49.936,49.936,49.904,49.92,14400000.0
2009-01-19 03:22:00,49.914,49.915,49.906,49.915,14400000.0
2009-01-19 03:23:00,49.914,49.925,49.914,49.925,12800000.0
2009-01-19 03:24:00,49.945,49.963,49.944,49.963,11200000.0
2009-01-19 03:25:00,49.953,49.96,49.951,49.951,18000000.0
2009-01-19 03:26:00,49.951,49.952,49.93,49.952,11200000.0
2009-01-19 03:27:00,49.94,49.952,49.93,49.94,14400000.0
2009-01-19 03:28:00,49.953,49.958,49.951,49.953,12800000.0
2009-01-19 03:29:00,49.963,50.001,49.963,50.001,12800000.0
2009-01-19 03:30:00,50.024,50.027,50.021,50.027,14400000.0
2009-01-19 03:31:00,50.023,50.032,50.022,50.032,12800000.0
2009-01-19 03:32:00,50.038,50.046,50.037,50.046,12800000.0
2009-01-19 03:33:00,50.032,50.038,50.03,50.038,11200000.0
2009-01-19 03:34:00,50.032,50.043,50.021,50.043,11200000.0
2009-01-19 03:35:00,50.049,50.049,50.029,50.029,17600000.0
2009-01-19 03:36:00,50.015,50.017,50.003,50.003,12800000.0
2009-01-19 03:37:00,50.006,50.006,49.995,50.0,17600000.0
2009-01-19 03:38:00,50.017,50.026,50.017,50.022,11200000.0
2009-01-19 03:39:00,50.012,50.018,49.954,50.011,14400000.0
2009-01-19 03:40:00,50.009,50.013,49.997,49.997,11200000.0
2009-01-19 03:41:00,49.996,50.001,49.993,49.993,11200000.0
2009-01-19 03:42:00,49.99,49.994,49.989,49.993,12800000.0
2009-01-19 03:43:00,50.001,50.047,50.001,50.047,11200000.0
2009-01-19 03:44:00,50.074,50.084,50.074,50.083,11200000.0
2009-01-19 03:45:00,50.076,50.097,50.076,50.097,11200000.0
2009-01-19 03:46:00,50.097,50.099,50.087,50.097,12800000.0
2009-01-19 03:47:00,50.092,50.092,50.077,50.077,11200000.0
2009-01-19 03:48:00,50.073,50.078,50.068,50.068,11200000.0
2009-01-19 03:49:00,50.064,50.073,50.063,50.072,12800000.0
2009-01-19 03:50:00,50.07,50.07,50.041,50.047,13200000.0
2009-01-19 03:51:00,50.037,50.039,50.033,50.039,12800000.0
2009-01-19 03:52:00,50.038,50.043,50.032,50.036,16400000.0
2009-01-19 03:53:00,50.034,50.045,50.034,50.045,11200000.0
2009-01-19 03:54:00,50.056,50.073,50.054,50.069,12800000.0
2009-01-19 03:55:00,50.073,50.079,50.063,50.077,14400000.0
2009-01-19 03:56:00,50.087,50.119,50.087,50.119,11200000.0
2009-01-19 03:57:00,50.138,50.156,50.138,50.151,12800000.0
2009-01-19 03:58:00,50.154,50.154,50.13,50.13,11200000.0
2009-01-19 03:59:00,50.117,50.117,50.094,50.109,12200000.0
2009-01-19 04:00:00,50.106,50.113,50.084,50.084,14400000.0
2009-01-19 04:01:00,50.088,50.091,50.081,50.091,11200000.0
2009-01-19 04:02:00,50.102,50.133,50.102,50.133,12800000.0
2009-01-19 04:03:00,50.125,50.131,50.125,50.126,12800000.0
2009-01-19 04:04:00,50.121,50.129,50.118,50.123,12800000.0
2009-01-19 04:05:00,50.126,50.13,50.123,50.13,11200000.0
2009-01-19 04:06:00,50.13,50.133,50.121,50.129,14400000.0
2009-01-19 04:07:00,50.139,50.149,50.133,50.139,14400000.0
2009-01-19 04:08:00,50.147,50.147,50.103,50.107,12800000.0
2009-01-19 04:09:00,50.105,50.109,50.101,50.101,11600000.0
2009-01-19 04:10:00,50.105,50.105,50.089,50.097,17600000.0
2009-01-19 04:11:00,50.106,50.137,50.106,50.136,12800000.0
2009-01-19 04:12:00,50.139,50.14,50.135,50.135,12800000.0
2009-01-19 04:13:00,50.134,50.14,50.128,50.14,11200000.0
2009-01-19 04:14:00,50.16,50.165,50.153,50.153,16000000.0
2009-01-19 04:15:00,50.16,50.16,50.147,50.147,12800000.0
2009-01-19 04:16:00,50.138,50.138,50.119,50.126,11200000.0
2009-01-19 04:17:00,50.145,50.161,50.145,50.146,14400000.0
2009-01-19 04:18:00,50.14,50.148,50.133,50.148,14400000.0
2009-01-19 04:19:00,50.153,50.157,50.138,50.143,12800000.0
2009-01-19 04:20:00,50.167,50.175,50.165,50.165,12800000.0
2009-01-19 04:21:00,50.174,50.177,50.165,50.177,11200000.0
2009-01-19 04:22:00,50.174,50.182,50.169,50.178,16000000.0
2009-01-19 04:23:00,50.182,50.184,50.178,50.178,12800000.0
2009-01-19 04:24:00,50.178,50.178,50.152,50.152,12800000.0
2009-01-19 04:25:00,50.164,50.171,50.158,50.171,14400000.0
2009-01-19 04:26:00,50.161,50.161,50.141,50.141,12800000.0
2009-01-19 04:27:00,50.144,50.144,50.119,50.123,17600000.0
2009-01-19 04:28:00,50.12,50.12,50.105,50.105,11200000.0
2009-01-19 04:29:00,50.109,50.127,50.109,50.127,12800000.0
2009-01-19 04:30:00,50.13,50.171,50.13,50.171,11600000.0
2009-01-19 04:31:00,50.173,50.174,50.156,50.156,12800000.0
2009-01-19 04:32:00,50.144,50.144,50.123,50.133,16000000.0
2009-01-19 04:33:00,50.136,50.154,50.136,50.148,16000000.0
2009-01-19 04:34:00,50.157,50.157,50.041,50.143,11200000.0
2009-01-19 04:35:00,50.157,50.157,50.149,50.15,12600000.0
2009-01-19 04:36:00,50.143,50.158,50.143,50.158,11200000.0
2009-01-19 04:37:00,50.161,50.167,50.16,50.16,12800000.0
2009-01-19 04:38:00,50.142,50.161,50.142,50.157,12800000.0
2009-01-19 04:39:00,50.156,50.163,50.141,50.145,12800000.0
2009-01-19 04:40:00,50.154,50.176,50.154,50.175,12800000.0
2009-01-19 04:41:00,50.213,50.229,50.212,50.229,12800000.0
2009-01-19 04:42:00,50.225,50.225,50.199,50.222,17600000.0
2009-01-19 04:43:00,50.24,50.24,50.221,50.229,12800000.0
2009-01-19 04:44:00,50.239,50.246,50.227,50.227,12800000.0
2009-01-19 04:45:00,50.203,50.203,50.188,50.188,17600000.0
2009-01-19 04:46:00,50.182,50.183,50.176,50.178,14400000.0
2009-01-19 04:47:00,50.165,50.165,50.15,50.15,14400000.0
2009-01-19 04:48:00,50.159,50.196,50.159,50.19,17600000.0
2009-01-19 04:49:00,50.207,50.222,50.207,50.222,8000000.0
2009-01-19 04:50:00,50.22,50.223,50.219,50.223,11200000.0
2009-01-19 04:51:00,50.22,50.22,50.191,50.191,11200000.0
2009-01-19 04:52:00,50.215,50.23,50.214,50.23,12800000.0
2009-01-19 04:53:00,50.223,50.232,50.217,50.225,17600000.0
2009-01-19 04:54:00,50.226,50.227,50.204,50.217,10600000.0
2009-01-19 04:55:00,50.221,50.221,50.213,50.215,11200000.0
2009-01-19 04:56:00,50.224,50.238,50.223,50.236,17000000.0
2009-01-19 04:57:00,50.239,50.243,50.238,50.238,12800000.0
2009-01-19 04:58:00,50.236,50.26,50.236,50.26,11200000.0
2009-01-19 04:59:00,50.264,50.264,50.249,50.249,12800000.0
2009-01-19 05:00:00,50.25,50.25,50.23,50.24,11200000.0
2009-01-19 05:01:00,50.23,50.23,50.214,50.223,14400000.0
2009-01-19 05:02:00,50.239,50.244,50.221,50.221,11200000.0
2009-01-19 05:03:00,50.241,50.251,50.234,50.251,12800000.0
2009-01-19 05:04:00,50.252,50.265,50.252,50.265,12800000.0
2009-01-19 05:05:00,50.27,50.279,50.27,50.272,11200000.0
2009-01-19 05:06:00,50.281,50.282,50.272,50.281,11600000.0
2009-01-19 05:07:00,50.288,50.295,50.272,50.289,14400000.0
2009-01-19 05:08:00,50.305,50.309,50.303,50.303,12800000.0
2009-01-19 05:09:00,50.3,50.304,50.298,50.304,9600000.0
2009-01-19 05:10:00,50.309,50.312,50.3,50.303,11200000.0
2009-01-19 05:11:00,50.291,50.304,50.291,50.296,12800000.0
2009-01-19 05:12:00,50.283,50.295,50.283,50.29,12800000.0
2009-01-19 05:13:00,50.289,50.293,50.286,50.293,12800000.0
2009-01-19 05:14:00,50.327,50.386,50.327,50.386,12800000.0
2009-01-19 05:15:00,50.4,50.444,50.399,50.444,16000000.0
2009-01-19 05:16:00,50.424,50.431,50.418,50.426,11200000.0
2009-01-19 05:17:00,50.433,50.444,50.428,50.428,11200000.0
2009-01-19 05:18:00,50.401,50.401,50.379,50.379,12800000.0
2009-01-19 05:19:00,50.357,50.364,50.326,50.326,15400000.0
2009-01-19 05:20:00,50.32,50.361,50.32,50.361,11200000.0
2009-01-19 05:21:00,50.366,50.38,50.362,50.38,17600000.0
2009-01-19 05:22:00,50.401,50.402,50.391,50.397,16000000.0
2009-01-19 05:23:00,50.402,50.412,50.373,50.373,12800000.0
2009-01-19 05:24:00,50.353,50.368,50.353,50.368,12800000.0
2009-01-19 05:25:00,50.366,50.366,50.356,50.36,12800000.0
2009-01-19 05:26:00,50.356,50.362,50.355,50.358,12800000.0
2009-01-19 05:27:00,50.357,50.367,50.357,50.367,12800000.0
2009-01-19 05:28:00,50.347,50.36,50.347,50.356,11200000.0
2009-01-19 05:29:00,50.367,50.377,50.359,50.359,12800000.0
2009-01-19 05:30:00,50.357,50.368,50.355,50.364,14400000.0
2009-01-19 05:31:00,50.362,50.392,50.362,50.392,17600000.0
2009-01-19 05:32:00,50.399,50.411,50.399,50.403,9600000.0
2009-01-19 05:33:00,50.399,50.4,50.386,50.389,11200000.0
2009-01-19 05:34:00,50.378,50.383,50.373,50.383,18000000.0
2009-01-19 05:35:00,50.366,50.366,50.296,50.296,12800000.0
2009-01-19 05:36:00,50.291,50.293,50.273,50.273,12800000.0
2009-01-19 05:37:00,50.294,50.303,50.291,50.291,11200000.0
2009-01-19 05:38:00,50.276,50.276,50.262,50.271,12800000.0
2009-01-19 05:39:00,50.263,50.283,50.257,50.283,11200000.0
2009-01-19 05:40:00,50.281,50.281,50.267,50.267,14400000.0
2009-01-19 05:41:00,50.273,50.3,50.273,50.3,12800000.0
2009-01-19 05:42:00,50.292,50.298,50.288,50.289,11200000.0
2009-01-19 05:43:00,50.299,50.306,50.295,50.303,12800000.0
2009-01-19 05:44:00,50.302,50.302,50.294,50.294,12800000.0
2009-01-19 05:45:00,50.29,50.29,50.279,50.286,16000000.0
2009-01-19 05:46:00,50.301,50.321,50.301,50.321,16000000.0
2009-01-19 05:47:00,50.319,50.323,50.307,50.311,11200000.0
2009-01-19 05:48:00,50.319,50.339,50.319,50.339,14400000.0
2009-01-19 05:49:00,50.345,50.365,50.332,50.332,17600000.0
2009-01-19 05:50:00,50.299,50.333,50.299,50.33,11200000.0
2009-01-19 05:51:00,50.355,50.355,50.345,50.354,11200000.0
2009-01-19 05:52:00,50.36,50.363,50.336,50.336,12800000.0
2009-01-19 05:53:00,50.342,50.373,50.342,50.373,17600000.0
2009-01-19 05:54:00,50.367,50.367,50.328,50.328,12800000.0
2009-01-19 05:55:00,50.325,50.325,50.252,50.252,11200000.0
2009-01-19 05:56:00,50.318,50.34,50.318,50.34,11200000.0
2009-01-19 05:57:00,50.34,50.344,50.321,50.321,12800000.0
2009-01-19 05:58:00,50.29,50.29,50.265,50.281,12200000.0
2009-01-19 05:59:00,50.281,50.281,50.262,50.262,12800000.0
2009-01-19 06:00:00,50.24,50.253,50.216,50.225,14400000.0
2009-01-19 06:01:00,50.234,50.252,50.234,50.252,16000000.0
2009-01-19 06:02:00,50.255,50.255,50.197,50.197,13200000.0
2009-01-19 06:03:00,50.195,50.207,50.186,50.186,12200000.0
2009-01-19 06:04:00,50.189,50.212,50.189,50.212,11200000.0
2009-01-19 06:05:00,50.224,50.254,50.224,50.254,14400000.0
2009-01-19 06:06:00,50.26,50.27,50.245,50.27,17600000.0
2009-01-19 06:07:00,50.288,50.294,50.288,50.29,12800000.0
2009-01-19 06:08:00,50.279,50.291,50.197,50.283,12800000.0
2009-01-19 06:09:00,50.281,50.284,50.276,50.284,11200000.0
2009-01-19 06:10:00,50.267,50.288,50.267,50.288,14400000.0
2009-01-19 06:11:00,50.297,50.335,50.297,50.335,17600000.0
2009-01-19 06:12:00,50.332,50.339,50.329,50.337,12800000.0
2009-01-19 06:13:00,50.333,50.337,50.315,50.33,9600000.0
2009-01-19 06:14:00,50.331,50.343,50.331,50.34,14400000.0
2009-01-19 06:15:00,50.325,50.345,50.318,50.332,17600000.0
2009-01-19 06:16:00,50.348,50.348,50.335,50.339,17600000.0
2009-01-19 06:17:00,50.35,50.354,50.346,50.352,9600000.0
2009-01-19 06:18:00,50.357,50.363,50.353,50.363,14400000.0
2009-01-19 06:19:00,50.37,50.37,50.366,50.366,9600000.0
2009-01-19 06:20:00,50.362,50.362,50.348,50.355,12800000.0
2009-01-19 06:21:00,50.357,50.357,50.346,50.346,13200000.0
2009-01-19 06:22:00,50.325,50.338,50.32,50.338,12800000.0
2009-01-19 06:23:00,50.354,50.356,50.348,50.348,17600000.0
2009-01-19 06:24:00,50.3,50.331,50.3,50.331,11200000.0
2009-01-19 06:25:00,50.338,50.338,50.313,50.313,11200000.0
2009-01-19 06:26:00,50.294,50.303,50.294,50.297,11200000.0
2009-01-19 06:27:00,50.309,50.315,50.304,50.315,11200000.0
2009-01-19 06:28:00,50.316,50.316,50.303,50.309,10600000.0
2009-01-19 06:29:00,50.303,50.305,50.293,50.297,12200000.0
2009-01-19 06:30:00,50.295,50.302,50.284,50.284,12800000.0
2009-01-19 06:31:00,50.306,50.31,50.304,50.309,12800000.0
2009-01-19 06:32:00,50.316,50.322,50.314,50.319,11200000.0
2009-01-19 06:33:00,50.311,50.311,50.295,50.299,17600000.0
2009-01-19 06:34:00,50.287,50.287,50.274,50.281,11200000.0
2009-01-19 06:35:00,50.296,50.304,50.296,50.304,12800000.0
2009-01-19 06:36:00,50.298,50.298,50.286,50.286,8000000.0
2009-01-19 06:37:00,50.286,50.286,50.268,50.268,12800000.0
2009-01-19 06:38:00,50.296,50.3,50.292,50.292,9600000.0
2009-01-19 06:39:00,50.296,50.309,50.294,50.294,12800000.0
2009-01-19 06:40:00,50.298,50.304,50.296,50.298,12800000.0
2009-01-19 06:41:00,50.298,50.305,50.292,50.305,12800000.0
2009-01-19 06:42:00,50.315,50.317,50.307,50.312,12800000.0
2009-01-19 06:43:00,50.302,50.307,50.3,50.304,12800000.0
2009-01-19 06:44:00,50.296,50.303,50.287,50.303,17600000.0
2009-01-19 06:45:00,50.296,50.314,50.296,50.301,17600000.0
2009-01-19 06:46:00,50.293,50.293,50.267,50.267,11200000.0
2009-01-19 06:47:00,50.286,50.292,50.282,50.288,12800000.0
2009-01-19 06:48:00,50.284,50.292,50.278,50.283,12800000.0
2009-01-19 06:49:00,50.275,50.279,50.261,50.276,12800000.0
2009-01-19 06:50:00,50.274,50.278,50.265,50.265,12800000.0
2009-01-19 06:51:00,50.256,50.269,50.256,50.269,12800000.0
2009-01-19 06:52:00,50.277,50.281,50.27,50.281,12800000.0
2009-01-19 06:53:00,50.279,50.285,50.274,50.284,17600000.0
2009-01-19 06:54:00,50.29,50.306,50.29,50.304,13800000.0
2009-01-19 06:55:00,50.311,50.313,50.298,50.311,11200000.0
2009-01-19 06:56:00,50.309,50.309,50.266,50.273,12800000.0
2009-01-19 06:57:00,50.272,50.272,50.243,50.246,11200000.0
2009-01-19 06:58:00,50.243,50.253,50.221,50.221,17600000.0
2009-01-19 06:59:00,50.215,50.218,50.198,50.218,12800000.0
2009-01-19 07:00:00,50.221,50.221,50.126,50.197,14800000.0
2009-01-19 07:01:00,50.197,50.199,50.183,50.183,17600000.0
2009-01-19 07:02:00,50.164,50.187,50.162,50.183,11200000.0
2009-01-19 07:03:00,50.202,50.216,50.201,50.201,12800000.0
2009-01-19 07:04:00,50.205,50.205,50.19,50.193,12800000.0
2009-01-19 07:05:00,50.219,50.242,50.219,50.242,11200000.0
2009-01-19 07:06:00,50.257,50.273,50.257,50.271,12800000.0
2009-01-19 07:07:00,50.276,50.279,50.273,50.279,11200000.0
2009-01-19 07:08:00,50.272,50.28,50.264,50.28,11200000.0
2009-01-19 07:09:00,50.272,50.274,50.268,50.27,12800000.0
2009-01-19 07:10:00,50.265,50.265,50.252,50.255,11200000.0
2009-01-19 07:11:00,50.249,50.249,50.232,50.239,12800000.0
2009-01-19 07:12:00,50.228,50.235,50.228,50.232,11200000.0
2009-01-19 07:13:00,50.208,50.208,50.203,50.203,12800000.0
2009-01-19 07:14:00,50.209,50.212,50.192,50.196,11200000.0
2009-01-19 07:15:00,50.193,50.195,50.176,50.176,11200000.0
2009-01-19 07:16:00,50.171,50.177,50.168,50.175,17600000.0
2009-01-19 07:17:00,50.173,50.178,50.168,50.178,12800000.0
2009-01-19 07:18:00,50.171,50.177,50.171,50.173,13800000.0
2009-01-19 07:19:00,50.176,50.184,50.16,50.162,12800000.0
2009-01-19 07:20:00,50.176,50.181,50.162,50.181,16400000.0
2009-01-19 07:21:00,50.182,50.188,50.175,50.183,12800000.0
2009-01-19 07:22:00,50.194,50.198,50.187,50.191,17600000.0
2009-01-19 07:23:00,50.185,50.192,50.184,50.192,11200000.0
2009-01-19 07:24:00,50.189,50.191,50.178,50.178,16000000.0
2009-01-19 07:25:00,50.19,50.197,50.179,50.197,16000000.0
2009-01-19 07:26:00,50.205,50.218,50.2,50.216,15400000.0
2009-01-19 07:27:00,50.223,50.229,50.209,50.209,8000000.0
2009-01-19 07:28:00,50.224,50.229,50.224,50.225,14400000.0
2009-01-19 07:29:00,50.222,50.235,50.22,50.228,14400000.0
2009-01-19 07:30:00,50.23,50.24,50.228,50.232,12800000.0
2009-01-19 07:31:00,50.224,50.232,50.221,50.221,17600000.0
2009-01-19 07:32:00,50.221,50.221,50.212,50.212,12800000.0
2009-01-19 07:33:00,50.214,50.214,50.193,50.193,9600000.0
2009-01-19 07:34:00,50.177,50.177,50.137,50.137,12800000.0
2009-01-19 07:35:00,50.121,50.13,50.103,50.108,16000000.0
2009-01-19 07:36:00,50.113,50.135,50.112,50.135,16000000.0
2009-01-19 07:37:00,50.142,50.164,50.142,50.162,11200000.0
2009-01-19 07:38:00,50.166,50.169,50.156,50.156,11200000.0
2009-01-19 07:39:00,50.152,50.159,50.145,50.145,11200000.0
2009-01-19 07:40:00,50.138,50.15,50.136,50.15,11200000.0
2009-01-19 07:41:00,50.156,50.163,50.153,50.157,12800000.0
2009-01-19 07:42:00,50.147,50.153,50.138,50.153,12800000.0
2009-01-19 07:43:00,50.151,50.169,50.151,50.159,12800000.0
2009-01-19 07:44:00,50.162,50.163,50.158,50.163,11200000.0
2009-01-19 07:45:00,50.163,50.165,50.158,50.165,8000000.0
2009-01-19 07:46:00,50.161,50.161,50.154,50.154,11200000.0
2009-01-19 07:47:00,50.147,50.158,50.144,50.148,14400000.0
2009-01-19 07:48:00,50.158,50.167,50.158,50.165,14400000.0
2009-01-19 07:49:00,50.155,50.157,50.148,50.151,17600000.0
2009-01-19 07:50:00,50.162,50.162,50.145,50.158,16000000.0
2009-01-19 07:51:00,50.158,50.165,50.153,50.165,12800000.0
2009-01-19 07:52:00,50.149,50.168,50.136,50.168,16000000.0
2009-01-19 07:53:00,50.165,50.17,50.163,50.167,12800000.0
2009-01-19 07:54:00,50.167,50.183,50.167,50.183,12800000.0
2009-01-19 07:55:00,50.178,50.179,50.162,50.175,13200000.0
2009-01-19 07:56:00,50.179,50.182,50.174,50.175,16000000.0
2009-01-19 07:57:00,50.155,50.173,50.152,50.173,11200000.0
2009-01-19 07:58:00,50.17,50.176,50.17,50.171,11200000.0
2009-01-19 07:59:00,50.167,50.18,50.167,50.179,12800000.0
2009-01-19 08:00:00,50.183,50.19,50.169,50.181,14800000.0
2009-01-19 08:01:00,50.182,50.193,50.17,50.183,14400000.0
2009-01-19 08:02:00,50.166,50.189,50.166,50.185,12800000.0
2009-01-19 08:03:00,50.187,50.187,50.178,50.184,11200000.0
2009-01-19 08:04:00,50.196,50.196,50.172,50.181,11200000.0
2009-01-19 08:05:00,50.187,50.187,50.175,50.176,14400000.0
2009-01-19 08:06:00,50.163,50.17,50.158,50.164,17600000.0
2009-01-19 08:07:00,50.162,50.162,50.147,50.155,11200000.0
2009-01-19 08:08:00,50.132,50.136,50.116,50.132,12800000.0
2009-01-19 08:09:00,50.128,50.147,50.128,50.147,12800000.0
2009-01-19 08:10:00,50.125,50.147,50.125,50.137,12800000.0
2009-01-19 08:11:00,50.135,50.14,50.113,50.14,11200000.0
2009-01-19 08:12:00,50.123,50.139,50.123,50.134,16000000.0
2009-01-19 08:13:00,50.137,50.138,50.106,50.106,11600000.0
2009-01-19 08:14:00,50.135,50.141,50.127,50.141,11200000.0
2009-01-19 08:15:00,50.143,50.147,50.127,50.135,16000000.0
2009-01-19 08:16:00,50.142,50.157,50.142,50.153,11200000.0
2009-01-19 08:17:00,50.158,50.163,50.154,50.163,12800000.0
2009-01-19 08:18:00,50.173,50.173,50.144,50.144,12800000.0
2009-01-19 08:19:00,50.134,50.134,50.114,50.117,14400000.0
2009-01-19 08:20:00,50.12,50.142,50.12,50.142,11600000.0
2009-01-19 08:21:00,50.179,50.179,50.164,50.168,9600000.0
2009-01-19 08:22:00,50.178,50.185,50.176,50.176,11200000.0
2009-01-19 08:23:00,50.176,50.177,50.159,50.159,11200000.0
2009-01-19 08:24:00,50.149,50.17,50.149,50.154,17600000.0
2009-01-19 08:25:00,50.157,50.157,50.144,50.144,12800000.0
2009-01-19 08:26:00,50.148,50.158,50.148,50.157,12800000.0
2009-01-19 08:27:00,50.149,50.159,50.134,50.134,12800000.0
2009-01-19 08:28:00,50.131,50.131,50.076,50.076,17600000.0
2009-01-19 08:29:00,50.072,50.085,50.072,50.085,14400000.0
2009-01-19 08:30:00,50.08,50.083,50.075,50.078,11200000.0
2009-01-19 08:31:00,50.07,50.086,50.07,50.085,12800000.0
2009-01-19 08:32:00,50.081,50.109,50.081,50.109,11200000.0
2009-01-19 08:33:00,50.124,50.126,50.094,50.094,11200000.0
2009-01-19 08:34:00,50.095,50.118,50.095,50.115,17600000.0
2009-01-19 08:35:00,50.136,50.138,50.126,50.129,17600000.0
2009-01-19 08:36:00,50.135,50.161,50.135,50.161,17600000.0
2009-01-19 08:37:00,50.174,50.174,50.163,50.164,11200000.0
2009-01-19 08:38:00,50.166,50.178,50.157,50.178,16000000.0
2009-01-19 08:39:00,50.166,50.183,50.166,50.182,16000000.0
2009-01-19 08:40:00,50.203,50.217,50.2,50.206,16000000.0
2009-01-19 08:41:00,50.194,50.194,50.161,50.169,17600000.0
2009-01-19 08:42:00,50.161,50.165,50.157,50.161,12200000.0
2009-01-19 08:43:00,50.153,50.153,50.139,50.144,12800000.0
2009-01-19 08:44:00,50.141,50.141,50.133,50.133,12800000.0
2009-01-19 08:45:00,50.122,50.132,50.115,50.115,16000000.0
2009-01-19 08:46:00,50.097,50.102,50.095,50.096,11200000.0
2009-01-19 08:47:00,50.096,50.099,50.085,50.094,11200000.0
2009-01-19 08:48:00,50.098,50.098,50.086,50.086,12800000.0
2009-01-19 08:49:00,50.09,50.101,50.084,50.101,17600000.0
2009-01-19 08:50:00,50.097,50.11,50.097,50.104,12800000.0
2009-01-19 08:51:00,50.103,50.125,50.103,50.125,17600000.0
2009-01-19 08:52:00,50.131,50.137,50.122,50.137,11200000.0
2009-01-19 08:53:00,50.143,50.143,50.131,50.134,16000000.0
2009-01-19 08:54:00,50.129,50.133,50.124,50.125,14400000.0
2009-01-19 08:55:00,50.125,50.125,50.109,50.109,16000000.0
2009-01-19 08:56:00,50.125,50.127,50.119,50.122,12800000.0
2009-01-19 08:57:00,50.099,50.119,50.099,50.119,11200000.0
2009-01-19 08:58:00,50.116,50.122,50.099,50.099,12800000.0
2009-01-19 08:59:00,50.095,50.095,50.085,50.091,12800000.0
2009-01-19 09:00:00,50.093,50.097,50.089,50.096,17600000.0
2009-01-19 09:01:00,50.095,50.095,50.084,50.09,11200000.0
2009-01-19 09:02:00,50.095,50.101,50.088,50.097,10600000.0
2009-01-19 09:03:00,50.09,50.092,50.067,50.088,16000000.0
2009-01-19 09:04:00,50.082,50.083,50.069,50.083,11200000.0
2009-01-19 09:05:00,50.076,50.085,50.074,50.075,11200000.0
2009-01-19 09:06:00,50.065,50.066,50.036,50.039,12800000.0
2009-01-19 09:07:00,50.026,50.026,49.953,49.953,12800000.0
2009-01-19 09:08:00,49.943,49.945,49.931,49.945,12800000.0
2009-01-19 09:09:00,49.967,49.981,49.964,49.971,17600000.0
2009-01-19 09:10:00,49.957,49.957,49.945,49.949,12800000.0
2009-01-19 09:11:00,49.939,49.939,49.927,49.938,12800000.0
2009-01-19 09:12:00,49.93,49.945,49.93,49.933,12800000.0
2009-01-19 09:13:00,49.927,49.932,49.924,49.924,11200000.0
2009-01-19 09:14:00,49.922,49.922,49.913,49.917,11200000.0
2009-01-19 09:15:00,49.911,49.912,49.871,49.871,11200000.0
2009-01-19 09:16:00,49.791,49.791,49.708,49.708,12800000.0
2009-01-19 09:17:00,49.706,49.712,49.691,49.712,11200000.0
2009-01-19 09:18:00,49.723,49.741,49.699,49.741,14400000.0
2009-01-19 09:19:00,49.746,49.746,49.734,49.736,12800000.0
2009-01-19 09:20:00,49.73,49.731,49.712,49.712,16000000.0
2009-01-19 09:21:00,49.653,49.653,49.614,49.622,11200000.0
2009-01-19 09:22:00,49.549,49.549,49.534,49.537,17600000.0
2009-01-19 09:23:00,49.53,49.565,49.515,49.565,12800000.0
2009-01-19 09:24:00,49.56,49.56,49.545,49.56,12800000.0
2009-01-19 09:25:00,49.576,49.595,49.575,49.585,12800000.0
2009-01-19 09:26:00,49.59,49.606,49.569,49.569,10600000.0
2009-01-19 09:27:00,49.55,49.552,49.528,49.552,11200000.0
2009-01-19 09:28:00,49.539,49.578,49.539,49.578,12800000.0
2009-01-19 09:29:00,49.587,49.603,49.587,49.596,11200000.0
2009-01-19 09:30:00,49.609,49.61,49.602,49.602,12800000.0
2009-01-19 09:31:00,49.611,49.638,49.611,49.637,12800000.0
2009-01-19 09:32:00,49.639,49.654,49.633,49.64,14400000.0
2009-01-19 09:33:00,49.655,49.681,49.655,49.681,12800000.0
2009-01-19 09:34:00,49.669,49.673,49.669,49.669,11200000.0
2009-01-19 09:35:00,49.656,49.659,49.641,49.641,13200000.0
2009-01-19 09:36:00,49.643,49.651,49.639,49.641,16000000.0
2009-01-19 09:37:00,49.653,49.664,49.592,49.662,16000000.0
2009-01-19 09:38:00,49.667,49.672,49.661,49.667,11200000.0
2009-01-19 09:39:00,49.662,49.663,49.656,49.663,12800000.0
2009-01-19 09:40:00,49.662,49.662,49.642,49.642,16000000.0
2009-01-19 09:41:00,49.64,49.654,49.64,49.653,11200000.0
2009-01-19 09:42:00,49.645,49.647,49.637,49.644,11200000.0
2009-01-19 09:43:00,49.636,49.636,49.585,49.585,12800000.0
2009-01-19 09:44:00,49.57,49.585,49.57,49.571,8000000.0
2009-01-19 09:45:00,49.546,49.546,49.518,49.518,12800000.0
2009-01-19 09:46:00,49.502,49.502,49.462,49.462,11200000.0
2009-01-19 09:47:00,49.466,49.466,49.399,49.399,12800000.0
2009-01-19 09:48:00,49.427,49.429,49.413,49.42,11200000.0
2009-01-19 09:49:00,49.418,49.442,49.403,49.442,12800000.0
2009-01-19 09:50:00,49.436,49.437,49.428,49.431,16000000.0
2009-01-19 09:51:00,49.423,49.437,49.423,49.433,16400000.0
2009-01-19 09:52:00,49.464,49.538,49.464,49.538,11200000.0
2009-01-19 09:53:00,49.56,49.565,49.523,49.529,12800000.0
2009-01-19 09:54:00,49.528,49.549,49.522,49.549,17600000.0
2009-01-19 09:55:00,49.557,49.569,49.557,49.561,11200000.0
2009-01-19 09:56:00,49.561,49.561,49.544,49.547,12800000.0
2009-01-19 09:57:00,49.56,49.576,49.553,49.576,17600000.0
2009-01-19 09:58:00,49.586,49.594,49.499,49.588,17600000.0
2009-01-19 09:59:00,49.587,49.594,49.581,49.581,17600000.0
2009-01-19 10:00:00,49.577,49.58,49.564,49.58,11200000.0
2009-01-19 10:01:00,49.594,49.629,49.594,49.629,12800000.0
2009-01-19 10:02:00,49.643,49.643,49.606,49.606,16000000.0
2009-01-19 10:03:00,49.588,49.602,49.584,49.591,11200000.0
2009-01-19 10:04:00,49.603,49.604,49.592,49.595,12800000.0
2009-01-19 10:05:00,49.588,49.6,49.584,49.584,8000000.0
2009-01-19 10:06:00,49.591,49.608,49.591,49.605,17600000.0
2009-01-19 10:07:00,49.602,49.605,49.59,49.601,12800000.0
2009-01-19 10:08:00,49.593,49.608,49.59,49.608,11200000.0
2009-01-19 10:09:00,49.598,49.601,49.582,49.601,12800000.0
2009-01-19 10:10:00,49.613,49.619,49.606,49.606,11200000.0
2009-01-19 10:11:00,49.615,49.62,49.611,49.615,11200000.0
2009-01-19 10:12:00,49.625,49.674,49.625,49.674,12800000.0
2009-01-19 10:13:00,49.675,49.679,49.655,49.663,12800000.0
2009-01-19 10:14:00,49.657,49.659,49.646,49.657,11200000.0
2009-01-19 10:15:00,49.643,49.668,49.643,49.668,12800000.0
2009-01-19 10:16:00,49.676,49.707,49.676,49.707,12800000.0
2009-01-19 10:17:00,49.706,49.709,49.689,49.709,11200000.0
2009-01-19 10:18:00,49.721,49.74,49.705,49.74,11200000.0
2009-01-19 10:19:00,49.758,49.804,49.758,49.804,11200000.0
2009-01-19 10:20:00,49.799,49.799,49.775,49.775,17600000.0
2009-01-19 10:21:00,49.775,49.786,49.766,49.786,8000000.0
2009-01-19 10:22:00,49.786,49.786,49.756,49.762,11200000.0
2009-01-19 10:23:00,49.765,49.776,49.765,49.77,11200000.0
2009-01-19 10:24:00,49.762,49.783,49.762,49.783,12800000.0
2009-01-19 10:25:00,49.782,49.782,49.756,49.771,11200000.0
2009-01-19 10:26:00,49.764,49.77,49.748,49.748,12800000.0
2009-01-19 10:27:00,49.741,49.773,49.741,49.773,11200000.0
2009-01-19 10:28:00,49.777,49.777,49.757,49.757,12800000.0
2009-01-19 10:29:00,49.745,49.748,49.74,49.748,11200000.0
2009-01-19 10:30:00,49.722,49.743,49.722,49.737,12800000.0
2009-01-19 10:31:00,49.748,49.749,49.735,49.735,12800000.0
2009-01-19 10:32:00,49.73,49.757,49.71,49.71,17600000.0
2009-01-19 10:33:00,49.707,49.713,49.707,49.707,11200000.0
2009-01-19 10:34:00,49.677,49.677,49.66,49.666,11200000.0
2009-01-19 10:35:00,49.674,49.674,49.646,49.646,11200000.0
2009-01-19 10:36:00,49.641,49.669,49.641,49.669,11200000.0
2009-01-19 10:37:00,49.662,49.668,49.566,49.66,11600000.0
2009-01-19 10:38:00,49.668,49.668,49.628,49.635,12800000.0
2009-01-19 10:39:00,49.644,49.657,49.644,49.646,11200000.0
2009-01-19 10:40:00,49.653,49.655,49.64,49.649,16000000.0
2009-01-19 10:41:00,49.628,49.648,49.628,49.634,12800000.0
2009-01-19 10:42:00,49.651,49.656,49.642,49.653,11200000.0
2009-01-19 10:43:00,49.642,49.646,49.633,49.638,11200000.0
2009-01-19 10:44:00,49.649,49.649,49.639,49.64,12800000.0
2009-01-19 10:45:00,49.633,49.633,49.618,49.618,12800000.0
2009-01-19 10:46:00,49.618,49.621,49.617,49.621,12800000.0
2009-01-19 10:47:00,49.614,49.628,49.604,49.628,12800000.0
2009-01-19 10:48:00,49.625,49.625,49.606,49.606,12800000.0
2009-01-19 10:49:00,49.604,49.631,49.604,49.631,11200000.0
2009-01-19 10:50:00,49.643,49.645,49.625,49.625,16000000.0
2009-01-19 10:51:00,49.625,49.633,49.623,49.632,17600000.0
2009-01-19 10:52:00,49.63,49.644,49.622,49.644,11200000.0
2009-01-19 10:53:00,49.658,49.669,49.65,49.658,11200000.0
2009-01-19 10:54:00,49.661,49.675,49.661,49.675,17600000.0
2009-01-19 10:55:00,49.698,49.714,49.697,49.714,11200000.0
2009-01-19 10:56:00,49.72,49.72,49.715,49.716,11600000.0
2009-01-19 10:57:00,49.716,49.716,49.695,49.695,16000000.0
2009-01-19 10:58:00,49.703,49.709,49.605,49.696,13200000.0
2009-01-19 10:59:00,49.693,49.716,49.688,49.712,10600000.0
2009-01-19 11:00:00,49.737,49.737,49.727,49.737,12800000.0
2009-01-19 11:01:00,49.728,49.728,49.708,49.711,12800000.0
2009-01-19 11:02:00,49.716,49.724,49.716,49.723,16000000.0
2009-01-19 11:03:00,49.715,49.731,49.714,49.718,12800000.0
2009-01-19 11:04:00,49.714,49.724,49.701,49.724,14400000.0
2009-01-19 11:05:00,49.74,49.751,49.74,49.747,9600000.0
2009-01-19 11:06:00,49.754,49.761,49.745,49.761,17600000.0
2009-01-19 11:07:00,49.764,49.78,49.758,49.778,17600000.0
2009-01-19 11:08:00,49.737,49.822,49.737,49.787,11200000.0
2009-01-19 11:09:00,49.768,49.802,49.763,49.802,17600000.0
2009-01-19 11:10:00,49.827,49.838,49.827,49.835,12800000.0
2009-01-19 11:11:00,49.835,49.841,49.823,49.835,11200000.0
2009-01-19 11:12:00,49.857,49.864,49.826,49.855,18400000.0
2009-01-19 11:13:00,49.853,49.853,49.826,49.848,14400000.0
2009-01-19 11:14:00,49.839,49.839,49.806,49.806,11200000.0
2009-01-19 11:15:00,49.792,49.811,49.792,49.801,11200000.0
2009-01-19 11:16:00,49.791,49.791,49.777,49.777,12800000.0
2009-01-19 11:17:00,49.771,49.783,49.766,49.783,10600000.0
2009-01-19 11:18:00,49.795,49.797,49.793,49.797,12800000.0
2009-01-19 11:19:00,49.766,49.766,49.736,49.736,18000000.0
2009-01-19 11:20:00,49.72,49.727,49.713,49.725,12200000.0
2009-01-19 11:21:00,49.729,49.732,49.723,49.723,14400000.0
2009-01-19 11:22:00,49.719,49.734,49.719,49.727,12800000.0
2009-01-19 11:23:00,49.722,49.727,49.707,49.71,11200000.0
2009-01-19 11:24:00,49.714,49.734,49.714,49.734,12800000.0
2009-01-19 11:25:00,49.743,49.75,49.732,49.75,17600000.0
2009-01-19 11:26:00,49.754,49.758,49.736,49.736,9600000.0
2009-01-19 11:27:00,49.715,49.738,49.705,49.738,8000000.0
2009-01-19 11:28:00,49.744,49.771,49.744,49.771,14400000.0
2009-01-19 11:29:00,49.778,49.802,49.778,49.802,14400000.0
2009-01-19 11:30:00,49.821,49.825,49.816,49.825,14400000.0
2009-01-19 11:31:00,49.824,49.83,49.799,49.799,11200000.0
2009-01-19 11:32:00,49.747,49.747,49.711,49.711,17600000.0
2009-01-19 11:33:00,49.722,49.739,49.722,49.732,12800000.0
2009-01-19 11:34:00,49.751,49.763,49.751,49.756,12800000.0
2009-01-19 11:35:00,49.758,49.766,49.755,49.755,11200000.0
2009-01-19 11:36:00,49.75,49.76,49.748,49.76,12800000.0
2009-01-19 11:37:00,49.756,49.756,49.734,49.734,11200000.0
2009-01-19 11:38:00,49.716,49.72,49.694,49.694,11200000.0
2009-01-19 11:39:00,49.692,49.696,49.677,49.693,11200000.0
2009-01-19 11:40:00,49.694,49.72,49.694,49.72,11200000.0
2009-01-19 11:41:00,49.722,49.728,49.71,49.728,9600000.0
2009-01-19 11:42:00,49.703,49.721,49.696,49.706,18000000.0
2009-01-19 11:43:00,49.708,49.726,49.699,49.726,11200000.0
2009-01-19 11:44:00,49.726,49.726,49.71,49.714,11200000.0
2009-01-19 11:45:00,49.7,49.711,49.7,49.706,14400000.0
2009-01-19 11:46:00,49.699,49.712,49.699,49.711,11200000.0
2009-01-19 11:47:00,49.721,49.727,49.702,49.723,17600000.0
2009-01-19 11:48:00,49.728,49.728,49.707,49.723,11200000.0
2009-01-19 11:49:00,49.699,49.708,49.699,49.707,12800000.0
2009-01-19 11:50:00,49.724,49.728,49.717,49.728,17600000.0
2009-01-19 11:51:00,49.73,49.73,49.721,49.728,11200000.0
2009-01-19 11:52:00,49.737,49.74,49.732,49.738,11200000.0
2009-01-19 11:53:00,49.736,49.736,49.716,49.725,16000000.0
2009-01-19 11:54:00,49.725,49.733,49.715,49.733,14400000.0
2009-01-19 11:55:00,49.766,49.779,49.716,49.779,11200000.0
2009-01-19 11:56:00,49.785,49.794,49.785,49.787,12800000.0
2009-01-19 11:57:00,49.785,49.785,49.772,49.772,17600000.0
2009-01-19 11:58:00,49.77,49.77,49.76,49.76,11200000.0
2009-01-19 11:59:00,49.753,49.762,49.751,49.751,11200000.0
2009-01-19 12:00:00,49.756,49.756,49.734,49.734,11200000.0
2009-01-19 12:01:00,49.721,49.731,49.721,49.726,11200000.0
2009-01-19 12:02:00,49.735,49.75,49.735,49.749,14400000.0
2009-01-19 12:03:00,49.75,49.75,49.735,49.741,11200000.0
2009-01-19 12:04:00,49.729,49.729,49.699,49.71,17600000.0
2009-01-19 12:05:00,49.713,49.735,49.713,49.735,17600000.0
2009-01-19 12:06:00,49.74,49.74,49.716,49.716,12800000.0
2009-01-19 12:07:00,49.736,49.736,49.723,49.724,11200000.0
2009-01-19 12:08:00,49.717,49.754,49.717,49.754,11200000.0
2009-01-19 12:09:00,49.752,49.759,49.744,49.756,14400000.0
2009-01-19 12:10:00,49.77,49.779,49.762,49.771,11200000.0
2009-01-19 12:11:00,49.765,49.776,49.764,49.775,12800000.0
2009-01-19 12:12:00,49.777,49.777,49.729,49.729,11200000.0
2009-01-19 12:13:00,49.727,49.745,49.727,49.738,11200000.0
2009-01-19 12:14:00,49.743,49.753,49.742,49.749,12800000.0
2009-01-19 12:15:00,49.775,49.775,49.752,49.752,12800000.0
2009-01-19 12:16:00,49.742,49.791,49.742,49.791,12800000.0
2009-01-19 12:17:00,49.758,49.758,49.657,49.75,17600000.0
2009-01-19 12:18:00,49.78,49.787,49.766,49.766,16000000.0
2009-01-19 12:19:00,49.742,49.757,49.742,49.757,12800000.0
2009-01-19 12:20:00,49.75,49.75,49.718,49.721,14400000.0
2009-01-19 12:21:00,49.726,49.73,49.713,49.726,16000000.0
2009-01-19 12:22:00,49.727,49.729,49.716,49.724,16400000.0
2009-01-19 12:23:00,49.724,49.731,49.719,49.721,14400000.0
2009-01-19 12:24:00,49.729,49.743,49.727,49.743,12800000.0
2009-01-19 12:25:00,49.74,49.752,49.739,49.752,11200000.0
2009-01-19 12:26:00,49.744,49.744,49.729,49.738,11200000.0
2009-01-19 12:27:00,49.756,49.77,49.756,49.769,11200000.0
2009-01-19 12:28:00,49.776,49.796,49.767,49.796,12200000.0
2009-01-19 12:29:00,49.797,49.801,49.79,49.801,17600000.0
2009-01-19 12:30:00,49.797,49.802,49.796,49.796,17600000.0
2009-01-19 12:31:00,49.803,49.803,49.787,49.798,12800000.0
2009-01-19 12:32:00,49.781,49.785,49.768,49.771,13200000.0
2009-01-19 12:33:00,49.78,49.788,49.775,49.779,14400000.0
2009-01-19 12:34:00,49.769,49.769,49.76,49.769,12800000.0
2009-01-19 12:35:00,49.77,49.77,49.761,49.761,11200000.0
2009-01-19 12:36:00,49.76,49.773,49.76,49.773,11200000.0
2009-01-19 12:37:00,49.779,49.786,49.766,49.774,11200000.0
2009-01-19 12:38:00,49.782,49.784,49.691,49.779,17000000.0
2009-01-19 12:39:00,49.778,49.781,49.77,49.773,16000000.0
2009-01-19 12:40:00,49.769,49.769,49.748,49.752,16000000.0
2009-01-19 12:41:00,49.762,49.772,49.762,49.769,12800000.0
2009-01-19 12:42:00,49.776,49.783,49.775,49.778,14800000.0
2009-01-19 12:43:00,49.764,49.764,49.749,49.757,12800000.0
2009-01-19 12:44:00,49.754,49.766,49.75,49.764,17000000.0
2009-01-19 12:45:00,49.76,49.76,49.746,49.75,16000000.0
2009-01-19 12:46:00,49.745,49.748,49.742,49.743,12800000.0
2009-01-19 12:47:00,49.744,49.761,49.744,49.754,12800000.0
2009-01-19 12:48:00,49.779,49.785,49.779,49.785,11200000.0
2009-01-19 12:49:00,49.785,49.785,49.762,49.762,16000000.0
2009-01-19 12:50:00,49.769,49.781,49.768,49.779,14400000.0
2009-01-19 12:51:00,49.783,49.783,49.77,49.77,11200000.0
2009-01-19 12:52:00,49.776,49.776,49.743,49.744,11200000.0
2009-01-19 12:53:00,49.724,49.732,49.722,49.722,11200000.0
2009-01-19 12:54:00,49.729,49.729,49.716,49.716,12800000.0
2009-01-19 12:55:00,49.725,49.737,49.725,49.733,16000000.0
2009-01-19 12:56:00,49.733,49.736,49.721,49.721,9000000.0
2009-01-19 12:57:00,49.701,49.701,49.662,49.662,11200000.0
2009-01-19 12:58:00,49.651,49.655,49.644,49.645,17600000.0
2009-01-19 12:59:00,49.619,49.637,49.619,49.626,16000000.0
2009-01-19 13:00:00,49.617,49.621,49.611,49.615,12800000.0
2009-01-19 13:01:00,49.601,49.609,49.596,49.609,14400000.0
2009-01-19 13:02:00,49.612,49.619,49.612,49.619,12800000.0
2009-01-19 13:03:00,49.625,49.631,49.618,49.628,16000000.0
2009-01-19 13:04:00,49.62,49.625,49.619,49.619,11200000.0
2009-01-19 13:05:00,49.616,49.637,49.616,49.637,12800000.0
2009-01-19 13:06:00,49.627,49.632,49.622,49.629,11200000.0
2009-01-19 13:07:00,49.628,49.628,49.575,49.575,14400000.0
2009-01-19 13:08:00,49.564,49.565,49.502,49.502,17600000.0
2009-01-19 13:09:00,49.486,49.49,49.481,49.484,12800000.0
2009-01-19 13:10:00,49.464,49.507,49.464,49.507,15400000.0
2009-01-19 13:11:00,49.519,49.542,49.519,49.542,11200000.0
2009-01-19 13:12:00,49.549,49.555,49.544,49.555,12800000.0
2009-01-19 13:13:00,49.567,49.573,49.555,49.555,17600000.0
2009-01-19 13:14:00,49.518,49.518,49.486,49.486,12800000.0
2009-01-19 13:15:00,49.507,49.516,49.492,49.516,12800000.0
2009-01-19 13:16:00,49.502,49.506,49.483,49.486,17600000.0
2009-01-19 13:17:00,49.471,49.487,49.471,49.487,9600000.0
2009-01-19 13:18:00,49.495,49.504,49.488,49.5,11200000.0
2009-01-19 13:19:00,49.502,49.505,49.498,49.5,16000000.0
2009-01-19 13:20:00,49.505,49.532,49.505,49.532,17600000.0
2009-01-19 13:21:00,49.532,49.54,49.522,49.54,11200000.0
2009-01-19 13:22:00,49.546,49.546,49.524,49.535,12800000.0
2009-01-19 13:23:00,49.554,49.56,49.553,49.553,8000000.0
2009-01-19 13:24:00,49.568,49.577,49.568,49.572,11200000.0
2009-01-19 13:25:00,49.571,49.577,49.57,49.573,17600000.0
2009-01-19 13:26:00,49.577,49.577,49.549,49.549,18000000.0
2009-01-19 13:27:00,49.531,49.541,49.531,49.541,9600000.0
2009-01-19 13:28:00,49.554,49.556,49.464,49.549,16000000.0
2009-01-19 13:29:00,49.446,49.539,49.446,49.538,11200000.0
2009-01-19 13:30:00,49.559,49.586,49.559,49.584,12800000.0
2009-01-19 13:31:00,49.56,49.565,49.556,49.565,11200000.0
2009-01-19 13:32:00,49.568,49.568,49.561,49.566,11200000.0
2009-01-19 13:33:00,49.568,49.575,49.567,49.567,19600000.0
2009-01-19 13:34:00,49.562,49.572,49.562,49.564,12800000.0
2009-01-19 13:35:00,49.578,49.586,49.578,49.585,36200000.0
2009-01-19 13:36:00,49.586,49.586,49.577,49.577,17600000.0
2009-01-19 13:37:00,49.596,49.61,49.596,49.61,13800000.0
2009-01-19 13:38:00,49.606,49.609,49.573,49.576,33600000.0
2009-01-19 13:39:00,49.569,49.576,49.565,49.565,14400000.0
2009-01-19 13:40:00,49.555,49.556,49.549,49.55,39400000.0
2009-01-19 13:41:00,49.538,49.539,49.532,49.534,16000000.0
2009-01-19 13:42:00,49.527,49.538,49.527,49.527,11200000.0
2009-01-19 13:43:00,49.527,49.531,49.522,49.527,27600000.0
2009-01-19 13:44:00,49.528,49.539,49.524,49.532,33600000.0
2009-01-19 13:45:00,49.522,49.527,49.513,49.513,20200000.0
2009-01-19 13:46:00,49.503,49.503,49.494,49.498,24000000.0
2009-01-19 13:47:00,49.511,49.519,49.511,49.515,12800000.0
2009-01-19 13:48:00,49.505,49.514,49.504,49.511,12800000.0
2009-01-19 13:49:00,49.519,49.523,49.515,49.523,17000000.0
2009-01-19 13:50:00,49.527,49.533,49.516,49.533,11200000.0
2009-01-19 13:51:00,49.523,49.53,49.523,49.529,24000000.0
2009-01-19 13:52:00,49.544,49.548,49.531,49.531,12800000.0
2009-01-19 13:53:00,49.534,49.543,49.533,49.533,17600000.0
2009-01-19 13:54:00,49.551,49.577,49.551,49.576,25600000.0
2009-01-19 13:55:00,49.566,49.566,49.541,49.541,14400000.0
2009-01-19 13:56:00,49.543,49.547,49.54,49.544,14400000.0
2009-01-19 13:57:00,49.53,49.53,49.511,49.512,28800000.0
2009-01-19 13:58:00,49.493,49.495,49.487,49.49,14400000.0
2009-01-19 13:59:00,49.496,49.515,49.496,49.515,32000000.0
2009-01-19 14:00:00,49.528,49.548,49.528,49.548,48400000.0
2009-01-19 14:01:00,49.556,49.56,49.552,49.56,32000000.0
2009-01-19 14:02:00,49.566,49.571,49.565,49.571,14400000.0
2009-01-19 14:03:00,49.58,49.586,49.58,49.586,14400000.0
2009-01-19 14:04:00,49.586,49.592,49.583,49.592,11200000.0
2009-01-19 14:05:00,49.591,49.598,49.577,49.583,24000000.0
2009-01-19 14:06:00,49.58,49.58,49.572,49.58,37200000.0
2009-01-19 14:07:00,49.559,49.559,49.541,49.543,40400000.0
2009-01-19 14:08:00,49.534,49.548,49.534,49.547,8000000.0
2009-01-19 14:09:00,49.542,49.548,49.538,49.541,33600000.0
2009-01-19 14:10:00,49.537,49.538,49.51,49.523,33600000.0
2009-01-19 14:11:00,49.537,49.547,49.537,49.544,14800000.0
2009-01-19 14:12:00,49.53,49.554,49.53,49.542,27200000.0
2009-01-19 14:13:00,49.543,49.543,49.537,49.543,14400000.0
2009-01-19 14:14:00,49.549,49.549,49.545,49.546,12800000.0
2009-01-19 14:15:00,49.54,49.54,49.529,49.532,28800000.0
2009-01-19 14:16:00,49.518,49.53,49.518,49.523,25600000.0
2009-01-19 14:17:00,49.512,49.521,49.505,49.521,12800000.0
2009-01-19 14:18:00,49.526,49.531,49.526,49.531,16000000.0
2009-01-19 14:19:00,49.538,49.544,49.529,49.538,12800000.0
2009-01-19 14:20:00,49.526,49.526,49.509,49.51,25600000.0
2009-01-19 14:21:00,49.514,49.514,49.486,49.486,29200000.0
2009-01-19 14:22:00,49.484,49.484,49.442,49.45,24000000.0
2009-01-19 14:23:00,49.458,49.469,49.457,49.463,48000000.0
2009-01-19 14:24:00,49.462,49.467,49.459,49.459,12800000.0
2009-01-19 14:25:00,49.462,49.476,49.46,49.46,12800000.0
2009-01-19 14:26:00,49.457,49.464,49.457,49.461,12800000.0
2009-01-19 14:27:00,49.451,49.453,49.44,49.447,17600000.0
2009-01-19 14:28:00,49.422,49.422,49.389,49.389,11200000.0
2009-01-19 14:29:00,49.363,49.363,49.341,49.345,37200000.0
2009-01-19 14:30:00,49.316,49.316,49.276,49.276,22400000.0
2009-01-19 14:31:00,49.254,49.254,49.243,49.252,20800000.0
2009-01-19 14:32:00,49.258,49.269,49.257,49.26,40000000.0
2009-01-19 14:33:00,49.263,49.271,49.259,49.259,24000000.0
2009-01-19 14:34:00,49.259,49.264,49.255,49.264,33600000.0
2009-01-19 14:35:00,49.269,49.282,49.268,49.282,14400000.0
2009-01-19 14:36:00,49.273,49.273,49.265,49.267,12800000.0
2009-01-19 14:37:00,49.266,49.269,49.263,49.263,11200000.0
2009-01-19 14:38:00,49.263,49.272,49.257,49.266,55400000.0
2009-01-19 14:39:00,49.274,49.287,49.274,49.287,12800000.0
2009-01-19 14:40:00,49.285,49.295,49.275,49.283,14400000.0
2009-01-19 14:41:00,49.276,49.278,49.267,49.267,56400000.0
2009-01-19 14:42:00,49.24,49.271,49.24,49.267,12800000.0
2009-01-19 14:43:00,49.274,49.301,49.274,49.301,25600000.0
2009-01-19 14:44:00,49.312,49.315,49.302,49.302,11200000.0
2009-01-19 14:45:00,49.303,49.303,49.291,49.3,11200000.0
2009-01-19 14:46:00,49.297,49.297,49.291,49.296,11600000.0
2009-01-19 14:47:00,49.293,49.298,49.28,49.298,16000000.0
2009-01-19 14:48:00,49.292,49.292,49.287,49.288,19200000.0
2009-01-19 14:49:00,49.292,49.305,49.287,49.305,32000000.0
2009-01-19 14:50:00,49.307,49.318,49.307,49.318,28800000.0
2009-01-19 14:51:00,49.318,49.319,49.314,49.315,32000000.0
2009-01-19 14:52:00,49.313,49.313,49.306,49.312,12800000.0
2009-01-19 14:53:00,49.306,49.31,49.303,49.307,17600000.0
2009-01-19 14:54:00,49.307,49.312,49.307,49.312,12800000.0
2009-01-19 14:55:00,49.318,49.318,49.298,49.298,16000000.0
2009-01-19 14:56:00,49.313,49.342,49.313,49.342,12800000.0
2009-01-19 14:57:00,49.336,49.336,49.326,49.326,12800000.0
2009-01-19 14:58:00,49.334,49.34,49.328,49.337,17600000.0
2009-01-19 14:59:00,49.346,49.346,49.337,49.337,8000000.0
2009-01-19 15:00:00,49.341,49.343,49.296,49.296,14400000.0
2009-01-19 15:01:00,49.275,49.275,49.246,49.246,12800000.0
2009-01-19 15:02:00,49.228,49.228,49.212,49.212,27200000.0
2009-01-19 15:03:00,49.208,49.217,49.208,49.21,12800000.0
2009-01-19 15:04:00,49.214,49.225,49.209,49.219,24000000.0
2009-01-19 15:05:00,49.227,49.232,49.224,49.227,11600000.0
2009-01-19 15:06:00,49.207,49.208,49.199,49.199,11200000.0
2009-01-19 15:07:00,49.201,49.207,49.2,49.2,25000000.0
2009-01-19 15:08:00,49.205,49.211,49.2,49.207,22400000.0
2009-01-19 15:09:00,49.204,49.213,49.197,49.211,16000000.0
2009-01-19 15:10:00,49.226,49.229,49.221,49.222,39400000.0
2009-01-19 15:11:00,49.214,49.214,49.19,49.19,32400000.0
2009-01-19 15:12:00,49.18,49.18,49.172,49.176,30400000.0
2009-01-19 15:13:00,49.174,49.174,49.163,49.168,44200000.0
2009-01-19 15:14:00,49.162,49.162,49.149,49.149,35200000.0
2009-01-19 15:15:00,49.163,49.173,49.163,49.169,22400000.0
2009-01-19 15:16:00,49.163,49.164,49.141,49.142,36800000.0
2009-01-19 15:17:00,49.139,49.139,49.056,49.056,22400000.0
2009-01-19 15:18:00,49.041,49.043,49.036,49.04,22400000.0
2009-01-19 15:19:00,49.056,49.092,49.056,49.085,16400000.0
2009-01-19 15:20:00,49.097,49.108,49.097,49.108,24000000.0
2009-01-19 15:21:00,49.12,49.137,49.112,49.137,14400000.0
2009-01-19 15:22:00,49.128,49.128,49.109,49.117,14400000.0
2009-01-19 15:23:00,49.098,49.098,49.086,49.087,48000000.0
2009-01-19 15:24:00,49.11,49.147,49.097,49.147,25600000.0
2009-01-19 15:25:00,49.138,49.138,49.085,49.111,27200000.0
2009-01-19 15:26:00,49.124,49.133,49.124,49.126,40000000.0
2009-01-19 15:27:00,49.13,49.13,49.111,49.112,28800000.0
2009-01-19 15:28:00,49.13,49.137,49.128,49.135,70400000.0
2009-01-19 15:29:00,49.141,49.148,49.059,49.147,46400000.0
2009-01-19 15:30:00,49.07,49.205,49.053,49.081,115200000.0
2009-01-19 15:31:00,49.182,49.19,49.181,49.187,60200000.0
2009-01-19 15:32:00,49.188,49.193,49.185,49.193,30800000.0
2009-01-19 15:33:00,49.18,49.181,49.166,49.166,30400000.0
2009-01-19 15:34:00,49.153,49.161,49.153,49.153,22400000.0
2009-01-19 15:35:00,49.198,49.225,49.198,49.225,33600000.0
2009-01-19 15:36:00,49.231,49.239,49.23,49.234,31400000.0
2009-01-19 15:37:00,49.231,49.231,49.202,49.203,30800000.0
2009-01-19 15:38:00,49.185,49.185,49.164,49.178,59200000.0
2009-01-19 15:39:00,49.177,49.177,49.167,49.169,36800000.0
2009-01-19 15:40:00,49.171,49.171,49.162,49.166,35200000.0
2009-01-19 15:41:00,49.174,49.177,49.158,49.158,25600000.0
2009-01-19 15:42:00,49.155,49.155,49.109,49.109,43200000.0
2009-01-19 15:43:00,49.084,49.093,49.079,49.086,27200000.0
2009-01-19 15:44:00,49.086,49.099,49.086,49.096,27200000.0
2009-01-19 15:45:00,49.105,49.114,49.096,49.114,15400000.0
2009-01-19 15:46:00,49.122,49.123,49.115,49.115,14800000.0
2009-01-19 15:47:00,49.092,49.092,49.081,49.084,30400000.0
2009-01-19 15:48:00,49.072,49.072,49.027,49.027,27200000.0
2009-01-19 15:49:00,49.027,49.032,49.013,49.019,11200000.0
2009-01-19 15:50:00,49.004,49.01,48.996,49.01,25600000.0
2009-01-19 15:51:00,49.019,49.038,49.018,49.038,43200000.0
2009-01-19 15:52:00,49.049,49.058,49.049,49.055,20800000.0
2009-01-19 15:53:00,49.07,49.108,49.067,49.108,24000000.0
2009-01-19 15:54:00,49.113,49.118,49.094,49.094,28800000.0
2009-01-19 15:55:00,49.09,49.095,49.089,49.094,24000000.0
2009-01-19 15:56:00,49.096,49.099,49.085,49.099,51200000.0
2009-01-19 15:57:00,49.099,49.133,49.099,49.133,12800000.0
2009-01-19 15:58:00,49.151,49.166,49.151,49.151,19200000.0
2009-01-19 15:59:00,49.167,49.169,49.16,49.169,37200000.0
2009-01-19 16:00:00,49.169,49.172,49.163,49.163,51200000.0
2009-01-19 16:01:00,49.169,49.188,49.156,49.188,42000000.0
2009-01-19 16:02:00,49.19,49.19,49.173,49.176,22400000.0
2009-01-19 16:03:00,49.173,49.178,49.17,49.174,64000000.0
2009-01-19 16:04:00,49.165,49.172,49.165,49.17,44200000.0
2009-01-19 16:05:00,49.163,49.163,49.128,49.128,48000000.0
2009-01-19 16:06:00,49.1,49.1,49.081,49.081,35200000.0
2009-01-19 16:07:00,49.076,49.084,49.068,49.084,32000000.0
2009-01-19 16:08:00,49.092,49.117,49.092,49.117,44800000.0
2009-01-19 16:09:00,49.119,49.124,49.117,49.118,44800000.0
2009-01-19 16:10:00,49.129,49.13,49.116,49.116,41600000.0
2009-01-19 16:11:00,49.107,49.108,49.095,49.095,14400000.0
2009-01-19 16:12:00,49.115,49.119,49.111,49.111,56800000.0
2009-01-19 16:13:00,49.114,49.114,49.089,49.107,11200000.0
2009-01-19 16:14:00,49.11,49.11,49.086,49.086,49600000.0
2009-01-19 16:15:00,49.082,49.095,49.073,49.081,59600000.0
2009-01-19 16:16:00,49.085,49.115,49.085,49.115,17600000.0
2009-01-19 16:17:00,49.123,49.123,49.1,49.109,38400000.0
2009-01-19 16:18:00,49.1,49.1,49.082,49.084,38400000.0
2009-01-19 16:19:00,49.076,49.083,49.067,49.083,22400000.0
2009-01-19 16:20:00,49.099,49.103,49.096,49.097,11200000.0
2009-01-19 16:21:00,49.103,49.114,49.101,49.114,27200000.0
2009-01-19 16:22:00,49.108,49.108,49.083,49.095,41000000.0
2009-01-19 16:23:00,49.099,49.099,49.089,49.093,43200000.0
2009-01-19 16:24:00,49.081,49.081,49.063,49.063,17600000.0
2009-01-19 16:25:00,49.062,49.07,49.062,49.067,33600000.0
2009-01-19 16:26:00,49.067,49.067,49.063,49.064,17600000.0
2009-01-19 16:27:00,49.061,49.069,49.061,49.067,35600000.0
2009-01-19 16:28:00,49.057,49.072,49.057,49.062,27600000.0
2009-01-19 16:29:00,49.067,49.072,49.06,49.063,11200000.0
2009-01-19 16:30:00,49.064,49.089,49.064,49.067,43200000.0
2009-01-19 16:31:00,49.071,49.089,49.071,49.071,41600000.0
2009-01-19 16:32:00,49.073,49.079,49.069,49.074,13200000.0
2009-01-19 16:33:00,49.07,49.079,49.061,49.061,27600000.0
2009-01-19 16:34:00,49.042,49.046,49.027,49.027,35200000.0
2009-01-19 16:35:00,49.013,49.033,49.009,49.009,52200000.0
2009-01-19 16:36:00,49.019,49.031,49.017,49.02,51200000.0
2009-01-19 16:37:00,49.018,49.049,49.018,49.049,42000000.0
2009-01-19 16:38:00,49.065,49.066,49.055,49.057,40000000.0
2009-01-19 16:39:00,49.062,49.067,49.056,49.056,35200000.0
2009-01-19 16:40:00,49.051,49.065,49.05,49.056,56000000.0
2009-01-19 16:41:00,49.059,49.07,49.053,49.069,73600000.0
2009-01-19 16:42:00,49.069,49.071,49.051,49.051,54400000.0
2009-01-19 16:43:00,49.048,49.048,49.027,49.035,17600000.0
2009-01-19 16:44:00,49.036,49.043,49.036,49.037,11200000.0
2009-01-19 16:45:00,49.023,49.023,48.954,48.954,57000000.0
2009-01-19 16:46:00,48.938,48.938,48.914,48.914,12800000.0
2009-01-19 16:47:00,48.925,48.941,48.924,48.941,70400000.0
2009-01-19 16:48:00,48.963,48.995,48.963,48.995,52800000.0
2009-01-19 16:49:00,49.02,49.02,49.006,49.006,36800000.0
2009-01-19 16:50:00,49.006,49.006,48.989,49.0,74600000.0
2009-01-19 16:51:00,48.999,49.031,48.999,49.031,32000000.0
2009-01-19 16:52:00,49.034,49.064,49.034,49.064,46400000.0
2009-01-19 16:53:00,49.061,49.061,49.047,49.054,30400000.0
2009-01-19 16:54:00,49.07,49.075,49.066,49.075,11200000.0
2009-01-19 16:55:00,49.055,49.055,49.023,49.049,27200000.0
2009-01-19 16:56:00,49.051,49.054,49.044,49.045,36800000.0
2009-01-19 16:57:00,49.05,49.054,49.047,49.052,19200000.0
2009-01-19 16:58:00,49.057,49.057,49.05,49.05,12800000.0
2009-01-19 16:59:00,49.036,49.04,49.008,49.008,51200000.0
2009-01-19 17:00:00,49.007,49.007,48.979,48.979,49600000.0
2009-01-19 17:01:00,48.965,48.97,48.956,48.958,40000000.0
2009-01-19 17:02:00,48.954,48.978,48.954,48.97,33600000.0
2009-01-19 17:03:00,48.943,48.946,48.926,48.926,44800000.0
2009-01-19 17:04:00,48.93,49.012,48.93,49.012,41800000.0
2009-01-19 17:05:00,49.001,49.017,48.989,49.008,54400000.0
2009-01-19 17:06:00,49.019,49.026,49.018,49.018,59200000.0
2009-01-19 17:07:00,49.012,49.012,48.984,48.984,34600000.0
2009-01-19 17:08:00,48.976,49.011,48.976,49.011,68800000.0
2009-01-19 17:09:00,49.004,49.024,49.004,49.015,59600000.0
2009-01-19 17:10:00,49.036,49.042,49.031,49.042,25600000.0
2009-01-19 17:11:00,49.064,49.064,49.039,49.039,38400000.0
2009-01-19 17:12:00,49.022,49.061,49.022,49.061,25600000.0
2009-01-19 17:13:00,49.068,49.083,49.067,49.083,28800000.0
2009-01-19 17:14:00,49.073,49.073,49.062,49.072,22400000.0
2009-01-19 17:15:00,49.065,49.069,49.06,49.06,19200000.0
2009-01-19 17:16:00,49.063,49.064,49.053,49.06,9600000.0
2009-01-19 17:17:00,49.074,49.074,49.067,49.071,38400000.0
2009-01-19 17:18:00,49.078,49.088,49.073,49.073,57600000.0
2009-01-19 17:19:00,49.064,49.064,49.04,49.04,24000000.0
2009-01-19 17:20:00,49.022,49.028,49.022,49.026,16000000.0
2009-01-19 17:21:00,49.02,49.02,48.995,49.013,28800000.0
2009-01-19 17:22:00,49.026,49.032,49.024,49.026,19200000.0
2009-01-19 17:23:00,49.021,49.021,48.977,48.977,11200000.0
2009-01-19 17:24:00,48.963,48.984,48.947,48.984,12800000.0
2009-01-19 17:25:00,48.999,49.04,48.999,49.04,18000000.0
2009-01-19 17:26:00,49.031,49.038,49.019,49.038,34600000.0
2009-01-19 17:27:00,49.034,49.061,49.034,49.061,46800000.0
2009-01-19 17:28:00,49.07,49.121,49.07,49.121,32000000.0
2009-01-19 17:29:00,49.114,49.114,49.101,49.101,27200000.0
2009-01-19 17:30:00,49.091,49.098,49.084,49.087,17600000.0
2009-01-19 17:31:00,49.078,49.078,49.044,49.044,88400000.0
2009-01-19 17:32:00,49.053,49.065,49.053,49.061,52800000.0
2009-01-19 17:33:00,49.061,49.075,49.056,49.075,36800000.0
2009-01-19 17:34:00,49.078,49.078,49.046,49.046,64000000.0
2009-01-19 17:35:00,49.055,49.07,49.055,49.066,43200000.0
2009-01-19 17:36:00,49.056,49.063,49.052,49.052,33600000.0
2009-01-19 17:37:00,49.077,49.077,49.065,49.066,16000000.0
2009-01-19 17:38:00,49.061,49.061,49.051,49.056,35600000.0
2009-01-19 17:39:00,49.061,49.098,49.058,49.098,16000000.0
2009-01-19 17:40:00,49.102,49.106,49.097,49.098,75200000.0
2009-01-19 17:41:00,49.093,49.093,49.077,49.091,12800000.0
2009-01-19 17:42:00,49.089,49.111,49.059,49.111,12800000.0
2009-01-19 17:43:00,49.114,49.13,49.113,49.128,17600000.0
2009-01-19 17:44:00,49.147,49.198,49.147,49.198,30400000.0
2009-01-19 17:45:00,49.205,49.218,49.205,49.211,30400000.0
2009-01-19 17:46:00,49.217,49.247,49.217,49.23,41600000.0
2009-01-19 17:47:00,49.236,49.236,49.231,49.231,57600000.0
2009-01-19 17:48:00,49.237,49.242,49.234,49.239,57600000.0
2009-01-19 17:49:00,49.234,49.238,49.226,49.237,46400000.0
2009-01-19 17:50:00,49.263,49.29,49.263,49.29,12800000.0
2009-01-19 17:51:00,49.301,49.319,49.259,49.259,49000000.0
2009-01-19 17:52:00,49.244,49.244,49.231,49.235,43200000.0
2009-01-19 17:53:00,49.238,49.246,49.227,49.227,33600000.0
2009-01-19 17:54:00,49.228,49.23,49.219,49.219,38200000.0
2009-01-19 17:55:00,49.214,49.214,49.198,49.199,40400000.0
2009-01-19 17:56:00,49.187,49.187,49.163,49.163,44800000.0
2009-01-19 17:57:00,49.16,49.163,49.148,49.158,36800000.0
2009-01-19 17:58:00,49.165,49.165,49.127,49.127,17600000.0
2009-01-19 17:59:00,49.144,49.154,49.14,49.149,62400000.0
2009-01-19 18:00:00,49.154,49.154,49.123,49.123,51000000.0
2009-01-19 18:01:00,49.126,49.126,49.118,49.122,32400000.0
2009-01-19 18:02:00,49.12,49.12,49.113,49.12,24400000.0
2009-01-19 18:03:00,49.121,49.132,49.121,49.128,36800000.0
2009-01-19 18:04:00,49.125,49.127,49.116,49.116,34000000.0
2009-01-19 18:05:00,49.107,49.125,49.107,49.125,12800000.0
2009-01-19 18:06:00,49.112,49.118,49.107,49.113,30400000.0
2009-01-19 18:07:00,49.077,49.077,49.039,49.048,11200000.0
2009-01-19 18:08:00,49.04,49.05,49.031,49.04,85600000.0
2009-01-19 18:09:00,49.043,49.043,49.031,49.033,33600000.0
2009-01-19 18:10:00,49.04,49.08,49.04,49.077,16000000.0
2009-01-19 18:11:00,49.094,49.099,49.089,49.096,12800000.0
2009-01-19 18:12:00,49.111,49.121,49.104,49.104,12800000.0
2009-01-19 18:13:00,49.105,49.108,49.096,49.101,27200000.0
2009-01-19 18:14:00,49.102,49.11,49.094,49.103,19200000.0
2009-01-19 18:15:00,49.091,49.091,49.077,49.079,30400000.0
2009-01-19 18:16:00,49.065,49.074,49.061,49.066,56000000.0
2009-01-19 18:17:00,49.07,49.077,49.063,49.07,43200000.0
2009-01-19 18:18:00,49.073,49.074,49.066,49.066,30400000.0
2009-01-19 18:19:00,49.066,49.069,49.061,49.064,46800000.0
2009-01-19 18:20:00,49.063,49.11,49.063,49.11,43200000.0
2009-01-19 18:21:00,49.124,49.13,49.118,49.122,12800000.0
2009-01-19 18:22:00,49.132,49.139,49.131,49.133,33600000.0
2009-01-19 18:23:00,49.161,49.161,49.146,49.147,46400000.0
2009-01-19 18:24:00,49.147,49.183,49.147,49.183,53200000.0
2009-01-19 18:25:00,49.185,49.191,49.175,49.185,33600000.0
2009-01-19 18:26:00,49.19,49.207,49.19,49.205,30400000.0
2009-01-19 18:27:00,49.201,49.218,49.197,49.218,33600000.0
2009-01-19 18:28:00,49.226,49.233,49.178,49.178,12800000.0
2009-01-19 18:29:00,49.16,49.16,49.144,49.144,25600000.0
2009-01-19 18:30:00,49.12,49.139,49.12,49.139,36800000.0
2009-01-19 18:31:00,49.136,49.147,49.129,49.147,11200000.0
2009-01-19 18:32:00,49.134,49.16,49.134,49.159,70400000.0
2009-01-19 18:33:00,49.164,49.173,49.164,49.173,31400000.0
2009-01-19 18:34:00,49.164,49.164,49.134,49.134,19200000.0
2009-01-19 18:35:00,49.148,49.154,49.143,49.153,43200000.0
2009-01-19 18:36:00,49.161,49.164,49.146,49.164,68800000.0
2009-01-19 18:37:00,49.148,49.148,49.138,49.147,36800000.0
2009-01-19 18:38:00,49.147,49.152,49.142,49.149,49600000.0
2009-01-19 18:39:00,49.152,49.158,49.148,49.158,76800000.0
2009-01-19 18:40:00,49.156,49.166,49.153,49.166,65400000.0
2009-01-19 18:41:00,49.174,49.2,49.174,49.2,71400000.0
2009-01-19 18:42:00,49.206,49.206,49.171,49.18,78400000.0
2009-01-19 18:43:00,49.18,49.18,49.17,49.172,49600000.0
2009-01-19 18:44:00,49.177,49.209,49.177,49.205,30400000.0
2009-01-19 18:45:00,49.232,49.254,49.218,49.254,12800000.0
2009-01-19 18:46:00,49.237,49.237,49.187,49.196,12800000.0
2009-01-19 18:47:00,49.192,49.201,49.174,49.176,14400000.0
2009-01-19 18:48:00,49.185,49.19,49.182,49.182,28800000.0
2009-01-19 18:49:00,49.174,49.188,49.173,49.188,24000000.0
2009-01-19 18:50:00,49.183,49.188,49.177,49.181,46400000.0
2009-01-19 18:51:00,49.178,49.178,49.165,49.172,12800000.0
2009-01-19 18:52:00,49.179,49.191,49.179,49.18,19200000.0
2009-01-19 18:53:00,49.202,49.202,49.176,49.176,30400000.0
2009-01-19 18:54:00,49.172,49.172,49.159,49.159,19200000.0
2009-01-19 18:55:00,49.162,49.178,49.162,49.165,22400000.0
2009-01-19 18:56:00,49.175,49.184,49.169,49.172,16000000.0
2009-01-19 18:57:00,49.16,49.162,49.15,49.162,19200000.0
2009-01-19 18:58:00,49.173,49.175,49.152,49.175,32000000.0
2009-01-19 18:59:00,49.181,49.181,49.159,49.175,32000000.0
2009-01-19 19:00:00,49.206,49.209,49.191,49.191,14800000.0
2009-01-19 19:01:00,49.19,49.19,49.171,49.171,19200000.0
2009-01-19 19:02:00,49.174,49.182,49.174,49.18,43200000.0
2009-01-19 19:03:00,49.177,49.177,49.161,49.166,14400000.0
2009-01-19 19:04:00,49.161,49.167,49.153,49.153,17600000.0
2009-01-19 19:05:00,49.164,49.166,49.157,49.157,22400000.0
2009-01-19 19:06:00,49.16,49.175,49.159,49.175,56000000.0
2009-01-19 19:07:00,49.175,49.175,49.165,49.171,35200000.0
2009-01-19 19:08:00,49.164,49.169,49.159,49.165,22400000.0
2009-01-19 19:09:00,49.166,49.166,49.158,49.158,12800000.0
2009-01-19 19:10:00,49.159,49.166,49.158,49.166,8000000.0
2009-01-19 19:11:00,49.165,49.172,49.156,49.171,30800000.0
2009-01-19 19:12:00,49.168,49.168,49.147,49.147,24000000.0
2009-01-19 19:13:00,49.145,49.158,49.137,49.137,12800000.0
2009-01-19 19:14:00,49.139,49.143,49.133,49.136,12800000.0
2009-01-19 19:15:00,49.134,49.151,49.132,49.143,16400000.0
2009-01-19 19:16:00,49.164,49.171,49.148,49.148,12800000.0
2009-01-19 19:17:00,49.164,49.172,49.163,49.165,14400000.0
2009-01-19 19:18:00,49.183,49.195,49.183,49.185,32000000.0
2009-01-19 19:19:00,49.169,49.171,49.156,49.171,11200000.0
2009-01-19 19:20:00,49.183,49.227,49.172,49.227,14400000.0
2009-01-19 19:21:00,49.24,49.24,49.225,49.225,17600000.0
2009-01-19 19:22:00,49.21,49.213,49.201,49.209,14400000.0
2009-01-19 19:23:00,49.21,49.221,49.204,49.215,16000000.0
2009-01-19 19:24:00,49.208,49.214,49.204,49.204,48000000.0
2009-01-19 19:25:00,49.187,49.216,49.187,49.216,11200000.0
2009-01-19 19:26:00,49.23,49.231,49.224,49.23,41600000.0
2009-01-19 19:27:00,49.23,49.243,49.23,49.243,14400000.0
2009-01-19 19:28:00,49.236,49.242,49.227,49.238,12800000.0
2009-01-19 19:29:00,49.207,49.274,49.207,49.274,13200000.0
2009-01-19 19:30:00,49.289,49.299,49.275,49.275,11200000.0
2009-01-19 19:31:00,49.263,49.274,49.263,49.274,12800000.0
2009-01-19 19:32:00,49.275,49.281,49.268,49.268,11200000.0
2009-01-19 19:33:00,49.271,49.271,49.257,49.257,11200000.0
2009-01-19 19:34:00,49.263,49.269,49.258,49.26,12800000.0
2009-01-19 19:35:00,49.254,49.26,49.247,49.251,17600000.0
2009-01-19 19:36:00,49.254,49.254,49.243,49.248,16000000.0
2009-01-19 19:37:00,49.237,49.25,49.235,49.235,10600000.0
2009-01-19 19:38:00,49.243,49.244,49.24,49.24,9600000.0
2009-01-19 19:39:00,49.242,49.25,49.241,49.246,12800000.0
2009-01-19 19:40:00,49.228,49.249,49.228,49.243,11200000.0
2009-01-19 19:41:00,49.246,49.249,49.239,49.249,11200000.0
2009-01-19 19:42:00,49.208,49.235,49.208,49.227,11200000.0
2009-01-19 19:43:00,49.253,49.254,49.249,49.253,19200000.0
2009-01-19 19:44:00,49.253,49.262,49.245,49.249,11200000.0
2009-01-19 19:45:00,49.26,49.26,49.247,49.255,16000000.0
2009-01-19 19:46:00,49.244,49.245,49.234,49.243,14400000.0
2009-01-19 19:47:00,49.246,49.256,49.245,49.245,17600000.0
2009-01-19 19:48:00,49.223,49.225,49.212,49.22,12800000.0
2009-01-19 19:49:00,49.22,49.223,49.218,49.223,30800000.0
2009-01-19 19:50:00,49.262,49.272,49.262,49.272,12800000.0
2009-01-19 19:51:00,49.269,49.275,49.267,49.271,12800000.0
2009-01-19 19:52:00,49.26,49.274,49.255,49.273,16000000.0
2009-01-19 19:53:00,49.285,49.297,49.285,49.297,12800000.0
2009-01-19 19:54:00,49.294,49.294,49.278,49.278,12800000.0
2009-01-19 19:55:00,49.356,49.365,49.296,49.296,11200000.0
2009-01-19 19:56:00,49.281,49.286,49.279,49.286,9600000.0
2009-01-19 19:57:00,49.296,49.296,49.279,49.279,9600000.0
2009-01-19 19:58:00,49.279,49.287,49.279,49.287,11200000.0
2009-01-19 19:59:00,49.299,49.314,49.292,49.314,12800000.0
2009-01-19 20:00:00,49.316,49.325,49.306,49.306,17600000.0
2009-01-19 20:01:00,49.294,49.298,49.29,49.29,11200000.0
2009-01-19 20:02:00,49.285,49.289,49.281,49.284,17600000.0
2009-01-19 20:03:00,49.272,49.272,49.253,49.265,16000000.0
2009-01-19 20:04:00,49.23,49.23,49.213,49.225,30400000.0
2009-01-19 20:05:00,49.292,49.292,49.254,49.285,12800000.0
2009-01-19 20:06:00,49.264,49.267,49.26,49.266,11200000.0
2009-01-19 20:07:00,49.258,49.262,49.249,49.249,9600000.0
2009-01-19 20:08:00,49.24,49.252,49.228,49.228,38400000.0
2009-01-19 20:09:00,49.251,49.269,49.251,49.252,11200000.0
2009-01-19 20:10:00,49.26,49.27,49.258,49.27,16000000.0
2009-01-19 20:11:00,49.279,49.296,49.279,49.286,11200000.0
2009-01-19 20:12:00,49.288,49.289,49.283,49.285,8000000.0
2009-01-19 20:13:00,49.271,49.278,49.246,49.257,27200000.0
2009-01-19 20:14:00,49.272,49.272,49.212,49.268,9600000.0
2009-01-19 20:15:00,49.264,49.269,49.263,49.263,7400000.0
2009-01-19 20:16:00,49.266,49.3,49.266,49.292,28800000.0
2009-01-19 20:17:00,49.311,49.32,49.307,49.32,33600000.0
2009-01-19 20:18:00,49.328,49.335,49.327,49.327,31400000.0
2009-01-19 20:19:00,49.323,49.331,49.32,49.331,11200000.0
2009-01-19 20:20:00,49.333,49.333,49.323,49.332,19200000.0
2009-01-19 20:21:00,49.333,49.337,49.318,49.337,16000000.0
2009-01-19 20:22:00,49.331,49.331,49.322,49.322,14400000.0
2009-01-19 20:23:00,49.33,49.334,49.321,49.325,12800000.0
2009-01-19 20:24:00,49.306,49.323,49.306,49.323,8000000.0
2009-01-19 20:25:00,49.31,49.32,49.306,49.32,11200000.0
2009-01-19 20:26:00,49.305,49.313,49.298,49.298,16000000.0
2009-01-19 20:27:00,49.321,49.337,49.314,49.314,12800000.0
2009-01-19 20:28:00,49.32,49.324,49.309,49.318,11200000.0
2009-01-19 20:29:00,49.338,49.371,49.26,49.322,16000000.0
2009-01-19 20:30:00,49.297,49.339,49.297,49.339,27200000.0
2009-01-19 20:31:00,49.346,49.352,49.344,49.352,12800000.0
2009-01-19 20:32:00,49.351,49.351,49.34,49.342,12800000.0
2009-01-19 20:33:00,49.336,49.336,49.324,49.331,12800000.0
2009-01-19 20:34:00,49.314,49.314,49.298,49.298,11200000.0
2009-01-19 20:35:00,49.329,49.335,49.321,49.335,11200000.0
2009-01-19 20:36:00,49.335,49.337,49.318,49.337,16000000.0
2009-01-19 20:37:00,49.308,49.313,49.304,49.304,12800000.0
2009-01-19 20:39:00,49.297,49.31,49.297,49.31,14400000.0
2009-01-19 20:40:00,49.327,49.35,49.327,49.343,11200000.0
2009-01-19 20:41:00,49.343,49.343,49.323,49.324,11200000.0
2009-01-19 20:42:00,49.344,49.344,49.332,49.336,11600000.0
2009-01-19 20:43:00,49.311,49.322,49.311,49.317,14400000.0
2009-01-19 20:44:00,49.319,49.319,49.307,49.307,11200000.0
2009-01-19 20:45:00,49.288,49.288,49.256,49.275,12800000.0
2009-01-19 20:46:00,49.25,49.25,49.233,49.245,14400000.0
2009-01-19 20:47:00,49.247,49.247,49.227,49.227,8000000.0
2009-01-19 20:48:00,49.246,49.251,49.243,49.251,17600000.0
2009-01-19 20:49:00,49.265,49.271,49.263,49.265,19600000.0
2009-01-19 20:50:00,49.248,49.255,49.248,49.255,16000000.0
2009-01-19 20:51:00,49.264,49.27,49.264,49.268,28800000.0
2009-01-19 20:52:00,49.264,49.281,49.264,49.281,12800000.0
2009-01-19 20:53:00,49.282,49.298,49.282,49.298,16000000.0
2009-01-19 20:54:00,49.294,49.315,49.287,49.287,12800000.0
2009-01-19 20:55:00,49.278,49.299,49.278,49.299,12800000.0
2009-01-19 20:56:00,49.303,49.308,49.302,49.308,12800000.0
2009-01-19 20:57:00,49.304,49.304,49.286,49.3,12800000.0
2009-01-19 20:58:00,49.318,49.323,49.31,49.313,16000000.0
2009-01-19 20:59:00,49.318,49.318,49.302,49.302,11200000.0
2009-01-19 21:00:00,49.276,49.295,49.276,49.292,18000000.0
2009-01-19 21:01:00,49.304,49.327,49.304,49.317,11600000.0
2009-01-19 21:02:00,49.328,49.332,49.326,49.33,16000000.0
2009-01-19 21:03:00,49.318,49.318,49.294,49.294,8000000.0
2009-01-19 21:04:00,49.311,49.311,49.285,49.285,9600000.0
2009-01-19 21:05:00,49.277,49.281,49.274,49.281,14400000.0
2009-01-19 21:06:00,49.284,49.285,49.191,49.283,14400000.0
2009-01-19 21:07:00,49.266,49.266,49.249,49.26,14400000.0
2009-01-19 21:08:00,49.261,49.269,49.256,49.266,16000000.0
2009-01-19 21:09:00,49.267,49.274,49.267,49.27,11200000.0
2009-01-19 21:11:00,49.27,49.272,49.256,49.266,12200000.0
2009-01-19 21:12:00,49.28,49.291,49.28,49.291,12800000.0
2009-01-19 21:14:00,49.275,49.287,49.266,49.28,12800000.0
2009-01-19 21:15:00,49.273,49.273,49.267,49.267,11200000.0
2009-01-19 21:16:00,49.269,49.275,49.268,49.275,19200000.0
2009-01-19 21:17:00,49.272,49.288,49.266,49.287,14400000.0
2009-01-19 21:18:00,49.254,49.278,49.254,49.269,11200000.0
2009-01-19 21:19:00,49.274,49.287,49.273,49.273,17600000.0
2009-01-19 21:20:00,49.252,49.282,49.252,49.276,14400000.0
2009-01-19 21:21:00,49.289,49.289,49.277,49.284,7400000.0
2009-01-19 21:22:00,49.282,49.282,49.252,49.252,12800000.0
2009-01-19 21:23:00,49.272,49.277,49.264,49.276,12800000.0
2009-01-19 21:24:00,49.28,49.28,49.262,49.262,11200000.0
2009-01-19 21:25:00,49.263,49.263,49.257,49.258,17600000.0
2009-01-19 21:26:00,49.263,49.297,49.263,49.297,24000000.0
2009-01-19 21:27:00,49.297,49.298,49.289,49.298,22400000.0
2009-01-19 21:28:00,49.296,49.296,49.278,49.293,11200000.0
2009-01-19 21:29:00,49.284,49.297,49.276,49.279,27600000.0
2009-01-19 21:30:00,49.266,49.285,49.266,49.285,12800000.0
2009-01-19 21:31:00,49.288,49.289,49.283,49.283,16000000.0
2009-01-19 21:32:00,49.302,49.307,49.298,49.307,8000000.0
2009-01-19 21:33:00,49.31,49.322,49.31,49.315,11200000.0
2009-01-19 21:34:00,49.317,49.327,49.313,49.317,17600000.0
2009-01-19 21:35:00,49.319,49.319,49.301,49.301,14400000.0
2009-01-19 21:36:00,49.31,49.315,49.296,49.296,11200000.0
2009-01-19 21:37:00,49.299,49.3,49.277,49.3,16000000.0
2009-01-19 21:38:00,49.305,49.314,49.296,49.311,13800000.0
2009-01-19 21:39:00,49.305,49.305,49.288,49.295,12800000.0
2009-01-19 21:40:00,49.294,49.299,49.276,49.276,9600000.0
2009-01-19 21:41:00,49.267,49.278,49.184,49.264,11200000.0
2009-01-19 21:43:00,49.275,49.275,49.267,49.267,8000000.0
2009-01-19 21:44:00,49.268,49.271,49.25,49.261,17600000.0
2009-01-19 21:45:00,49.271,49.283,49.271,49.283,17600000.0
2009-01-19 21:47:00,49.284,49.284,49.266,49.266,11200000.0
2009-01-19 21:48:00,49.271,49.284,49.271,49.283,35600000.0
2009-01-19 21:49:00,49.288,49.288,49.272,49.272,11200000.0
2009-01-19 21:50:00,49.276,49.276,49.256,49.27,12800000.0
2009-01-19 21:51:00,49.274,49.274,49.263,49.263,17600000.0
2009-01-19 21:52:00,49.284,49.285,49.263,49.263,11200000.0
2009-01-19 21:53:00,49.292,49.292,49.273,49.273,11200000.0
2009-01-19 21:54:00,49.269,49.275,49.265,49.275,11200000.0
2009-01-19 21:55:00,49.267,49.289,49.267,49.289,11600000.0
2009-01-19 21:56:00,49.292,49.297,49.276,49.295,12800000.0
2009-01-19 21:57:00,49.332,49.332,49.304,49.304,17600000.0
2009-01-19 21:58:00,49.314,49.324,49.314,49.32,8000000.0
2009-01-19 21:59:00,49.323,49.331,49.318,49.325,8000000.0
2009-01-19 22:00:00,49.283,49.287,49.257,49.287,17600000.0
2009-01-19 22:01:00,49.301,49.315,49.301,49.31,11200000.0
2009-01-19 22:02:00,49.307,49.311,49.302,49.306,11200000.0
2009-01-19 22:03:00,49.303,49.303,49.292,49.293,17600000.0
2009-01-19 22:04:00,49.296,49.299,49.294,49.299,16000000.0
2009-01-19 22:05:00,49.294,49.294,49.278,49.278,11200000.0
2009-01-19 22:06:00,49.265,49.28,49.265,49.278,12800000.0
2009-01-19 22:07:00,49.273,49.289,49.268,49.289,16400000.0
2009-01-19 22:08:00,49.291,49.299,49.28,49.298,16000000.0
2009-01-19 22:09:00,49.295,49.304,49.293,49.303,12800000.0
2009-01-19 22:10:00,49.256,49.27,49.254,49.26,22400000.0
2009-01-19 22:11:00,49.236,49.248,49.235,49.235,11200000.0
2009-01-19 22:12:00,49.235,49.236,49.23,49.23,12800000.0
2009-01-19 22:13:00,49.196,49.211,49.196,49.204,12800000.0
2009-01-19 22:14:00,49.199,49.213,49.199,49.204,12800000.0
2009-01-19 22:15:00,49.216,49.222,49.214,49.222,14400000.0
2009-01-19 22:16:00,49.208,49.218,49.206,49.207,17600000.0
2009-01-19 22:17:00,49.202,49.213,49.202,49.213,19200000.0
2009-01-19 22:18:00,49.184,49.195,49.184,49.195,11200000.0
2009-01-19 22:19:00,49.194,49.199,49.192,49.199,12800000.0
2009-01-19 22:20:00,49.204,49.211,49.199,49.209,12800000.0
2009-01-19 22:21:00,49.211,49.211,49.171,49.189,9600000.0
2009-01-19 22:22:00,49.176,49.21,49.176,49.2,12200000.0
2009-01-19 22:23:00,49.217,49.232,49.217,49.23,12800000.0
2009-01-19 22:24:00,49.228,49.228,49.211,49.211,11200000.0
2009-01-19 22:25:00,49.218,49.223,49.214,49.223,16000000.0
2009-01-19 22:26:00,49.22,49.225,49.22,49.225,11200000.0
2009-01-19 22:27:00,49.222,49.225,49.219,49.225,12800000.0
2009-01-19 22:28:00,49.234,49.245,49.232,49.237,11600000.0
2009-01-19 22:29:00,49.26,49.26,49.232,49.232,16000000.0
2009-01-19 22:30:00,49.192,49.268,49.192,49.268,17600000.0
2009-01-19 22:31:00,49.275,49.278,49.274,49.276,11200000.0
2009-01-19 22:32:00,49.281,49.281,49.235,49.235,12800000.0
2009-01-19 22:33:00,49.202,49.202,49.185,49.185,11200000.0
2009-01-19 22:34:00,49.214,49.22,49.206,49.216,12800000.0
2009-01-19 22:35:00,49.207,49.217,49.206,49.206,12800000.0
2009-01-19 22:36:00,49.195,49.196,49.191,49.191,43200000.0
2009-01-19 22:37:00,49.201,49.217,49.201,49.217,25600000.0
2009-01-19 22:38:00,49.223,49.23,49.214,49.224,17600000.0
2009-01-19 22:39:00,49.214,49.228,49.214,49.228,12800000.0
2009-01-19 22:40:00,49.229,49.25,49.229,49.24,17600000.0
2009-01-19 22:41:00,49.228,49.228,49.208,49.219,11200000.0
2009-01-19 22:43:00,49.228,49.235,49.222,49.225,16400000.0
2009-01-19 22:44:00,49.225,49.245,49.224,49.224,12800000.0
2009-01-19 22:45:00,49.233,49.242,49.228,49.228,16000000.0
2009-01-19 22:46:00,49.223,49.233,49.217,49.233,11200000.0
2009-01-19 22:47:00,49.225,49.236,49.225,49.229,17600000.0
2009-01-19 22:48:00,49.22,49.225,49.22,49.222,11200000.0
2009-01-19 22:49:00,49.228,49.228,49.224,49.225,12800000.0
2009-01-19 22:50:00,49.223,49.223,49.215,49.222,8000000.0
2009-01-19 22:51:00,49.22,49.223,49.22,49.221,9600000.0
2009-01-19 22:52:00,49.214,49.228,49.214,49.228,11200000.0
2009-01-19 22:53:00,49.233,49.239,49.225,49.234,17600000.0
2009-01-19 22:54:00,49.234,49.242,49.234,49.238,12800000.0
2009-01-19 22:55:00,49.238,49.239,49.233,49.234,12800000.0
2009-01-19 22:56:00,49.224,49.224,49.167,49.167,9600000.0
2009-01-19 22:57:00,49.177,49.197,49.177,49.197,17600000.0
2009-01-19 22:58:00,49.214,49.218,49.213,49.216,14400000.0
2009-01-19 22:59:00,49.225,49.227,49.22,49.22,8000000.0
2009-01-19 23:00:00,49.222,49.222,49.203,49.206,17600000.0
2009-01-19 23:01:00,49.204,49.207,49.204,49.207,7400000.0
2009-01-19 23:02:00,49.199,49.207,49.196,49.196,17400000.0
2009-01-19 23:03:00,49.196,49.198,49.175,49.181,16000000.0
2009-01-19 23:04:00,49.215,49.218,49.207,49.209,11200000.0
2009-01-19 23:05:00,49.148,49.149,49.13,49.134,33600000.0
2009-01-19 23:06:00,49.13,49.136,49.13,49.136,12800000.0
2009-01-19 23:07:00,49.13,49.13,49.12,49.12,12800000.0
2009-01-19 23:08:00,49.13,49.135,49.125,49.135,16000000.0
2009-01-19 23:09:00,49.141,49.141,49.112,49.112,17600000.0
2009-01-19 23:10:00,49.138,49.138,49.127,49.13,12800000.0
2009-01-19 23:11:00,49.13,49.13,49.125,49.129,11200000.0
2009-01-19 23:12:00,49.12,49.13,49.118,49.13,16000000.0
2009-01-19 23:13:00,49.13,49.13,49.111,49.111,13200000.0
2009-01-19 23:14:00,49.149,49.169,49.149,49.169,11200000.0
2009-01-19 23:15:00,49.174,49.193,49.168,49.193,11200000.0
2009-01-19 23:16:00,49.172,49.19,49.168,49.19,17600000.0
2009-01-19 23:17:00,49.188,49.197,49.184,49.186,11200000.0
2009-01-19 23:18:00,49.188,49.217,49.188,49.217,11200000.0
2009-01-19 23:19:00,49.221,49.221,49.206,49.219,12800000.0
2009-01-19 23:20:00,49.226,49.234,49.21,49.234,14400000.0
2009-01-19 23:21:00,49.188,49.205,49.188,49.2,16000000.0
2009-01-19 23:22:00,49.235,49.238,49.227,49.238,11200000.0
2009-01-19 23:23:00,49.242,49.242,49.233,49.234,11200000.0
2009-01-19 23:24:00,49.248,49.25,49.242,49.243,11200000.0
2009-01-19 23:25:00,49.247,49.247,49.207,49.207,14400000.0
2009-01-19 23:26:00,49.183,49.183,49.165,49.178,12800000.0
2009-01-19 23:27:00,49.168,49.176,49.168,49.176,8000000.0
2009-01-19 23:28:00,49.174,49.174,49.141,49.151,16000000.0
2009-01-19 23:29:00,49.144,49.149,49.135,49.14,11200000.0
2009-01-19 23:30:00,49.155,49.155,49.122,49.122,16400000.0
2009-01-19 23:31:00,49.123,49.125,49.115,49.116,12800000.0
2009-01-19 23:32:00,49.123,49.135,49.122,49.122,17600000.0
2009-01-19 23:33:00,49.129,49.129,49.118,49.118,12800000.0
2009-01-19 23:34:00,49.127,49.127,49.109,49.127,16000000.0
2009-01-19 23:35:00,49.132,49.136,49.105,49.105,16000000.0
2009-01-19 23:36:00,49.123,49.123,49.105,49.108,12800000.0
2009-01-19 23:37:00,49.089,49.089,49.062,49.07,12800000.0
2009-01-19 23:38:00,49.069,49.076,49.068,49.073,11200000.0
2009-01-19 23:39:00,49.081,49.087,49.077,49.087,12800000.0
2009-01-19 23:40:00,49.077,49.077,49.054,49.056,35200000.0
2009-01-19 23:41:00,49.056,49.067,49.054,49.062,12800000.0
2009-01-19 23:42:00,49.055,49.06,49.051,49.055,17600000.0
2009-01-19 23:43:00,49.068,49.081,49.061,49.081,14400000.0
2009-01-19 23:44:00,49.087,49.087,49.059,49.062,16000000.0
2009-01-19 23:45:00,49.066,49.066,48.967,48.967,11200000.0
2009-01-19 23:46:00,48.921,48.982,48.921,48.982,17600000.0
2009-01-19 23:47:00,49.009,49.009,48.957,48.957,13200000.0
2009-01-19 23:48:00,48.896,48.906,48.895,48.9,17600000.0
2009-01-19 23:49:00,48.885,48.885,48.867,48.874,16000000.0
2009-01-19 23:50:00,48.864,48.864,48.845,48.852,11200000.0
2009-01-19 23:51:00,48.852,48.856,48.842,48.85,13200000.0
2009-01-19 23:52:00,48.843,48.843,48.819,48.819,12800000.0
2009-01-19 23:53:00,48.822,48.829,48.815,48.815,9600000.0
2009-01-19 23:54:00,48.82,48.82,48.785,48.797,14400000.0
2009-01-19 23:55:00,48.767,48.768,48.707,48.707,12800000.0
2009-01-19 23:56:00,48.7,48.7,48.556,48.556,11200000.0
2009-01-19 23:57:00,48.609,48.643,48.597,48.643,12800000.0
2009-01-19 23:58:00,48.67,48.675,48.635,48.655,11200000.0
2009-01-19 23:59:00,48.605,48.605,48.568,48.569,11600000.0
2009-01-20 00:00:00,48.565,48.577,48.561,48.568,17600000.0
2009-01-20 00:01:00,48.562,48.562,48.54,48.545,12800000.0
2009-01-20 00:02:00,48.566,48.568,48.54,48.562,11200000.0
2009-01-20 00:03:00,48.578,48.593,48.578,48.593,12800000.0
2009-01-20 00:04:00,48.585,48.593,48.585,48.588,9600000.0
2009-01-20 00:05:00,48.564,48.564,48.55,48.555,11200000.0
2009-01-20 00:06:00,48.538,48.541,48.527,48.527,11200000.0
2009-01-20 00:07:00,48.522,48.524,48.5,48.524,12800000.0
2009-01-20 00:08:00,48.52,48.544,48.52,48.544,12800000.0
2009-01-20 00:09:00,48.546,48.546,48.533,48.533,12800000.0
2009-01-20 00:10:00,48.529,48.536,48.526,48.536,12800000.0
2009-01-20 00:11:00,48.526,48.548,48.523,48.548,16000000.0
2009-01-20 00:12:00,48.556,48.556,48.532,48.532,12800000.0
2009-01-20 00:13:00,48.534,48.534,48.481,48.481,12800000.0
2009-01-20 00:14:00,48.485,48.492,48.478,48.478,14400000.0
2009-01-20 00:15:00,48.482,48.486,48.479,48.48,28200000.0
2009-01-20 00:16:00,48.478,48.478,48.473,48.473,14400000.0
2009-01-20 00:17:00,48.466,48.485,48.464,48.474,17600000.0
2009-01-20 00:18:00,48.473,48.48,48.456,48.456,12800000.0
2009-01-20 00:19:00,48.449,48.464,48.449,48.464,12800000.0
2009-01-20 00:20:00,48.471,48.477,48.448,48.448,17600000.0
2009-01-20 00:21:00,48.465,48.503,48.465,48.503,12800000.0
2009-01-20 00:22:00,48.468,48.485,48.467,48.468,18000000.0
2009-01-20 00:23:00,48.47,48.488,48.47,48.488,8000000.0
2009-01-20 00:24:00,48.504,48.514,48.498,48.514,14400000.0
2009-01-20 00:25:00,48.507,48.515,48.495,48.513,16000000.0
2009-01-20 00:26:00,48.525,48.555,48.525,48.549,12800000.0
2009-01-20 00:27:00,48.568,48.576,48.568,48.572,17600000.0
2009-01-20 00:28:00,48.558,48.558,48.529,48.529,32000000.0
2009-01-20 00:29:00,48.53,48.545,48.526,48.545,12800000.0
2009-01-20 00:30:00,48.536,48.536,48.514,48.527,11200000.0
2009-01-20 00:31:00,48.531,48.552,48.529,48.552,11200000.0
2009-01-20 00:32:00,48.562,48.563,48.545,48.551,12800000.0
2009-01-20 00:33:00,48.545,48.545,48.512,48.512,12800000.0
2009-01-20 00:34:00,48.512,48.512,48.501,48.505,18600000.0
2009-01-20 00:35:00,48.509,48.53,48.509,48.524,28800000.0
2009-01-20 00:36:00,48.531,48.538,48.528,48.528,17600000.0
2009-01-20 00:37:00,48.548,48.548,48.514,48.514,12800000.0
2009-01-20 00:38:00,48.531,48.539,48.531,48.533,17600000.0
2009-01-20 00:39:00,48.51,48.51,48.467,48.467,12800000.0
2009-01-20 00:40:00,48.483,48.504,48.483,48.501,16000000.0
2009-01-20 00:41:00,48.495,48.507,48.491,48.506,12800000.0
2009-01-20 00:42:00,48.504,48.52,48.504,48.52,12800000.0
2009-01-20 00:43:00,48.505,48.53,48.505,48.53,11200000.0
2009-01-20 00:44:00,48.528,48.529,48.502,48.525,17600000.0
2009-01-20 00:45:00,48.52,48.523,48.512,48.512,11200000.0
2009-01-20 00:46:00,48.501,48.507,48.472,48.5,14400000.0
2009-01-20 00:47:00,48.491,48.491,48.456,48.459,12800000.0
2009-01-20 00:48:00,48.485,48.502,48.482,48.494,12800000.0
2009-01-20 00:49:00,48.503,48.505,48.491,48.493,16000000.0
2009-01-20 00:50:00,48.49,48.49,48.476,48.476,11200000.0
2009-01-20 00:51:00,48.466,48.466,48.427,48.427,17600000.0
2009-01-20 00:52:00,48.42,48.426,48.41,48.41,11200000.0
2009-01-20 00:53:00,48.423,48.427,48.395,48.395,8000000.0
2009-01-20 00:54:00,48.399,48.417,48.398,48.417,8000000.0
2009-01-20 00:55:00,48.403,48.415,48.4,48.402,28200000.0
2009-01-20 00:56:00,48.407,48.422,48.407,48.41,12800000.0
2009-01-20 00:57:00,48.419,48.44,48.415,48.44,12800000.0
2009-01-20 00:58:00,48.436,48.445,48.434,48.445,13200000.0
2009-01-20 00:59:00,48.441,48.466,48.441,48.466,11200000.0
2009-01-20 01:00:00,48.447,48.449,48.426,48.437,16000000.0
2009-01-20 01:01:00,48.431,48.433,48.412,48.412,9600000.0
2009-01-20 01:02:00,48.423,48.448,48.423,48.448,11200000.0
2009-01-20 01:03:00,48.427,48.427,48.415,48.415,21800000.0
2009-01-20 01:04:00,48.427,48.427,48.389,48.389,12800000.0
2009-01-20 01:05:00,48.4,48.404,48.4,48.403,12800000.0
2009-01-20 01:06:00,48.392,48.4,48.32,48.4,12800000.0
2009-01-20 01:07:00,48.42,48.426,48.415,48.426,11200000.0
2009-01-20 01:08:00,48.432,48.432,48.422,48.426,15400000.0
2009-01-20 01:09:00,48.429,48.46,48.429,48.46,16000000.0
2009-01-20 01:10:00,48.471,48.503,48.471,48.503,9600000.0
2009-01-20 01:11:00,48.52,48.52,48.509,48.517,11200000.0
2009-01-20 01:12:00,48.492,48.498,48.491,48.498,8400000.0
2009-01-20 01:13:00,48.501,48.517,48.486,48.517,17600000.0
2009-01-20 01:14:00,48.536,48.571,48.536,48.571,9600000.0
2009-01-20 01:15:00,48.566,48.602,48.566,48.574,17600000.0
2009-01-20 01:16:00,48.574,48.576,48.569,48.573,26000000.0
2009-01-20 01:17:00,48.575,48.582,48.572,48.582,12800000.0
2009-01-20 01:18:00,48.591,48.605,48.584,48.605,12800000.0
2009-01-20 01:19:00,48.607,48.607,48.59,48.59,11200000.0
2009-01-20 01:20:00,48.592,48.594,48.565,48.565,19200000.0
2009-01-20 01:21:00,48.532,48.538,48.53,48.535,11200000.0
2009-01-20 01:22:00,48.536,48.571,48.535,48.57,12800000.0
2009-01-20 01:23:00,48.577,48.591,48.568,48.591,16000000.0
2009-01-20 01:24:00,48.589,48.589,48.576,48.576,12800000.0
2009-01-20 01:25:00,48.58,48.58,48.575,48.579,11200000.0
2009-01-20 01:26:00,48.583,48.586,48.573,48.573,11200000.0
2009-01-20 01:27:00,48.577,48.584,48.57,48.584,16000000.0
2009-01-20 01:28:00,48.58,48.58,48.572,48.575,14400000.0
2009-01-20 01:29:00,48.576,48.585,48.576,48.585,16000000.0
2009-01-20 01:30:00,48.59,48.608,48.59,48.606,11600000.0
2009-01-20 01:31:00,48.597,48.613,48.597,48.605,16000000.0
2009-01-20 01:32:00,48.598,48.598,48.581,48.581,12800000.0
2009-01-20 01:33:00,48.579,48.625,48.572,48.625,11200000.0
2009-01-20 01:34:00,48.619,48.619,48.604,48.604,24000000.0
2009-01-20 01:35:00,48.61,48.627,48.61,48.623,12800000.0
2009-01-20 01:36:00,48.631,48.647,48.629,48.641,11200000.0
2009-01-20 01:37:00,48.656,48.667,48.655,48.655,16000000.0
2009-01-20 01:38:00,48.653,48.653,48.629,48.638,18000000.0
2009-01-20 01:39:00,48.695,48.695,48.648,48.648,14400000.0
2009-01-20 01:40:00,48.652,48.662,48.646,48.646,9600000.0
2009-01-20 01:41:00,48.65,48.659,48.647,48.658,12800000.0
2009-01-20 01:42:00,48.661,48.676,48.661,48.676,11200000.0
2009-01-20 01:43:00,48.684,48.692,48.684,48.692,8000000.0
2009-01-20 01:44:00,48.694,48.7,48.694,48.699,11200000.0
2009-01-20 01:45:00,48.701,48.702,48.696,48.702,12800000.0
2009-01-20 01:46:00,48.683,48.701,48.682,48.682,16000000.0
2009-01-20 01:47:00,48.698,48.716,48.694,48.694,11600000.0
2009-01-20 01:48:00,48.684,48.69,48.674,48.683,12800000.0
2009-01-20 01:49:00,48.671,48.688,48.671,48.681,12800000.0
2009-01-20 01:50:00,48.704,48.711,48.704,48.704,14800000.0
2009-01-20 01:51:00,48.699,48.707,48.699,48.704,17600000.0
2009-01-20 01:52:00,48.702,48.702,48.696,48.696,20200000.0
2009-01-20 01:53:00,48.689,48.709,48.689,48.709,17600000.0
2009-01-20 01:54:00,48.701,48.705,48.697,48.701,12800000.0
2009-01-20 01:55:00,48.688,48.688,48.671,48.671,11200000.0
2009-01-20 01:56:00,48.666,48.666,48.659,48.659,13200000.0
2009-01-20 01:57:00,48.664,48.664,48.656,48.658,19200000.0
2009-01-20 01:58:00,48.651,48.656,48.65,48.656,11200000.0
2009-01-20 01:59:00,48.656,48.66,48.653,48.654,11200000.0
2009-01-20 02:00:00,48.649,48.652,48.646,48.646,11200000.0
2009-01-20 02:01:00,48.652,48.66,48.647,48.66,17600000.0
2009-01-20 02:02:00,48.658,48.679,48.658,48.679,11200000.0
2009-01-20 02:03:00,48.662,48.676,48.661,48.666,16400000.0
2009-01-20 02:04:00,48.661,48.677,48.656,48.673,11200000.0
2009-01-20 02:05:00,48.681,48.681,48.657,48.657,12800000.0
2009-01-20 02:06:00,48.656,48.659,48.648,48.652,14400000.0
2009-01-20 02:07:00,48.647,48.647,48.625,48.625,12800000.0
2009-01-20 02:08:00,48.632,48.632,48.609,48.618,17600000.0
2009-01-20 02:09:00,48.623,48.633,48.618,48.633,16000000.0
2009-01-20 02:10:00,48.626,48.63,48.617,48.617,16000000.0
2009-01-20 02:11:00,48.613,48.613,48.584,48.584,12800000.0
2009-01-20 02:12:00,48.547,48.547,48.493,48.493,17600000.0
2009-01-20 02:13:00,48.478,48.494,48.477,48.48,11200000.0
2009-01-20 02:14:00,48.46,48.46,48.428,48.428,11200000.0
2009-01-20 02:15:00,48.436,48.445,48.431,48.432,11200000.0
2009-01-20 02:16:00,48.418,48.427,48.392,48.427,11200000.0
2009-01-20 02:17:00,48.447,48.447,48.433,48.438,9600000.0
2009-01-20 02:18:00,48.432,48.462,48.432,48.462,12800000.0
2009-01-20 02:19:00,48.456,48.465,48.452,48.46,12800000.0
2009-01-20 02:20:00,48.449,48.449,48.354,48.438,12800000.0
2009-01-20 02:21:00,48.432,48.436,48.421,48.421,17600000.0
2009-01-20 02:22:00,48.411,48.414,48.402,48.414,14400000.0
2009-01-20 02:23:00,48.419,48.428,48.414,48.424,12800000.0
2009-01-20 02:24:00,48.425,48.425,48.41,48.41,11200000.0
2009-01-20 02:25:00,48.41,48.41,48.401,48.401,18000000.0
2009-01-20 02:26:00,48.388,48.388,48.375,48.377,12800000.0
2009-01-20 02:27:00,48.375,48.378,48.373,48.374,11200000.0
2009-01-20 02:28:00,48.356,48.356,48.333,48.334,13200000.0
2009-01-20 02:29:00,48.278,48.292,48.278,48.282,11200000.0
2009-01-20 02:30:00,48.266,48.283,48.257,48.283,12800000.0
2009-01-20 02:31:00,48.284,48.284,48.25,48.25,12800000.0
2009-01-20 02:32:00,48.223,48.223,48.196,48.196,11200000.0
2009-01-20 02:33:00,48.212,48.218,48.209,48.211,11200000.0
2009-01-20 02:34:00,48.193,48.193,48.149,48.149,13800000.0
2009-01-20 02:35:00,48.075,48.119,48.071,48.119,12800000.0
2009-01-20 02:36:00,48.134,48.162,48.134,48.151,12800000.0
2009-01-20 02:37:00,48.173,48.235,48.173,48.223,12800000.0
2009-01-20 02:38:00,48.184,48.184,48.123,48.123,17600000.0
2009-01-20 02:39:00,48.118,48.13,48.117,48.121,16000000.0
2009-01-20 02:40:00,48.135,48.159,48.135,48.159,16000000.0
2009-01-20 02:41:00,48.144,48.153,48.141,48.153,11200000.0
2009-01-20 02:42:00,48.141,48.141,48.121,48.136,11200000.0
2009-01-20 02:43:00,48.133,48.143,48.122,48.122,11200000.0
2009-01-20 02:44:00,48.053,48.065,48.033,48.065,11200000.0
2009-01-20 02:45:00,48.069,48.132,48.069,48.132,11200000.0
2009-01-20 02:46:00,48.102,48.102,48.06,48.073,11200000.0
2009-01-20 02:47:00,48.07,48.094,48.07,48.087,12800000.0
2009-01-20 02:48:00,48.093,48.117,48.025,48.025,11200000.0
2009-01-20 02:49:00,48.118,48.128,48.118,48.12,17600000.0
2009-01-20 02:50:00,48.115,48.12,48.102,48.114,12800000.0
2009-01-20 02:51:00,48.105,48.105,48.061,48.061,11200000.0
2009-01-20 02:52:00,48.056,48.078,48.056,48.078,11200000.0
2009-01-20 02:53:00,48.071,48.071,48.004,48.004,11200000.0
2009-01-20 02:54:00,48.007,48.013,47.999,48.0,12800000.0
2009-01-20 02:55:00,48.013,48.025,48.011,48.021,11200000.0
2009-01-20 02:56:00,48.005,48.025,48.005,48.021,11200000.0
2009-01-20 02:57:00,48.045,48.065,48.037,48.065,11200000.0
2009-01-20 02:58:00,48.091,48.122,48.043,48.043,11200000.0
2009-01-20 02:59:00,48.077,48.077,48.032,48.032,11200000.0
2009-01-20 03:00:00,48.039,48.04,48.03,48.04,13200000.0
2009-01-20 03:01:00,48.047,48.06,48.041,48.055,10600000.0
2009-01-20 03:02:00,48.061,48.096,48.061,48.096,17600000.0
2009-01-20 03:03:00,48.099,48.115,48.098,48.115,14800000.0
2009-01-20 03:04:00,48.104,48.131,48.096,48.131,11200000.0
2009-01-20 03:05:00,48.139,48.152,48.139,48.152,16000000.0
2009-01-20 03:06:00,48.115,48.115,48.081,48.081,16000000.0
2009-01-20 03:07:00,48.09,48.09,48.076,48.076,12800000.0
2009-01-20 03:08:00,48.083,48.089,48.08,48.089,11200000.0
2009-01-20 03:09:00,48.099,48.108,48.099,48.108,11200000.0
2009-01-20 03:10:00,48.116,48.116,48.094,48.105,15800000.0
2009-01-20 03:11:00,48.104,48.117,48.103,48.114,11200000.0
2009-01-20 03:12:00,48.12,48.145,48.12,48.145,11200000.0
2009-01-20 03:13:00,48.165,48.183,48.165,48.169,16000000.0
2009-01-20 03:14:00,48.167,48.174,48.162,48.173,16000000.0
2009-01-20 03:15:00,48.175,48.175,48.146,48.146,9600000.0
2009-01-20 03:16:00,48.126,48.126,48.107,48.107,12800000.0
2009-01-20 03:17:00,48.134,48.147,48.13,48.147,11200000.0
2009-01-20 03:18:00,48.137,48.141,48.121,48.121,11200000.0
2009-01-20 03:19:00,48.133,48.14,48.131,48.135,12800000.0
2009-01-20 03:20:00,48.106,48.106,48.097,48.098,11200000.0
2009-01-20 03:21:00,48.097,48.097,48.064,48.075,14400000.0
2009-01-20 03:22:00,48.074,48.074,48.06,48.06,14400000.0
2009-01-20 03:23:00,48.061,48.064,48.059,48.064,12800000.0
2009-01-20 03:24:00,48.067,48.083,48.067,48.083,11200000.0
2009-01-20 03:25:00,48.096,48.1,48.088,48.095,17600000.0
2009-01-20 03:26:00,48.093,48.129,48.093,48.129,11200000.0
2009-01-20 03:27:00,48.138,48.142,48.134,48.14,14400000.0
2009-01-20 03:28:00,48.141,48.148,48.138,48.139,12800000.0
2009-01-20 03:29:00,48.134,48.144,48.129,48.129,12800000.0
2009-01-20 03:30:00,48.119,48.119,48.101,48.101,14400000.0
2009-01-20 03:31:00,48.089,48.101,48.082,48.082,12200000.0
2009-01-20 03:32:00,48.076,48.09,48.076,48.09,12800000.0
2009-01-20 03:33:00,48.083,48.089,48.083,48.089,11200000.0
2009-01-20 03:34:00,48.095,48.106,48.083,48.106,11200000.0
2009-01-20 03:35:00,48.116,48.124,48.113,48.116,17600000.0
2009-01-20 03:36:00,48.11,48.113,48.096,48.096,12800000.0
2009-01-20 03:37:00,48.085,48.085,48.072,48.077,17600000.0
2009-01-20 03:38:00,48.092,48.092,48.073,48.074,11200000.0
2009-01-20 03:39:00,48.063,48.08,48.011,48.069,14400000.0
2009-01-20 03:40:00,48.103,48.103,48.097,48.098,11200000.0
2009-01-20 03:41:00,48.105,48.11,48.097,48.097,11200000.0
2009-01-20 03:42:00,48.097,48.105,48.094,48.094,12800000.0
2009-01-20 03:43:00,48.11,48.141,48.11,48.141,11200000.0
2009-01-20 03:44:00,48.143,48.149,48.141,48.141,11200000.0
2009-01-20 03:45:00,48.133,48.134,48.129,48.129,11200000.0
2009-01-20 03:46:00,48.122,48.122,48.109,48.115,12800000.0
2009-01-20 03:47:00,48.116,48.116,48.104,48.107,11200000.0
2009-01-20 03:48:00,48.114,48.114,48.109,48.109,11200000.0
2009-01-20 03:49:00,48.116,48.119,48.107,48.115,12800000.0
2009-01-20 03:50:00,48.117,48.119,48.106,48.113,12800000.0
2009-01-20 03:51:00,48.106,48.11,48.101,48.109,12800000.0
2009-01-20 03:52:00,48.098,48.098,48.079,48.091,16000000.0
2009-01-20 03:53:00,48.105,48.11,48.099,48.11,11200000.0
2009-01-20 03:54:00,48.111,48.114,48.096,48.111,12800000.0
2009-01-20 03:55:00,48.122,48.129,48.117,48.129,14400000.0
2009-01-20 03:56:00,48.136,48.145,48.136,48.145,11200000.0
2009-01-20 03:57:00,48.144,48.146,48.137,48.137,12800000.0
2009-01-20 03:58:00,48.118,48.122,48.11,48.122,11200000.0
2009-01-20 03:59:00,48.117,48.126,48.106,48.126,12800000.0
2009-01-20 04:00:00,48.122,48.153,48.122,48.148,14400000.0
2009-01-20 04:01:00,48.144,48.152,48.139,48.147,11200000.0
2009-01-20 04:02:00,48.143,48.148,48.134,48.148,12800000.0
2009-01-20 04:03:00,48.142,48.148,48.139,48.139,12800000.0
2009-01-20 04:04:00,48.14,48.151,48.138,48.151,12800000.0
2009-01-20 04:05:00,48.16,48.177,48.16,48.177,11200000.0
2009-01-20 04:06:00,48.167,48.168,48.147,48.147,14400000.0
2009-01-20 04:07:00,48.145,48.153,48.139,48.144,14400000.0
2009-01-20 04:08:00,48.145,48.145,48.133,48.133,12800000.0
2009-01-20 04:09:00,48.127,48.133,48.126,48.126,11200000.0
2009-01-20 04:10:00,48.122,48.131,48.107,48.131,18000000.0
2009-01-20 04:11:00,48.121,48.122,48.111,48.111,12800000.0
2009-01-20 04:12:00,48.114,48.115,48.107,48.107,12800000.0
2009-01-20 04:13:00,48.106,48.112,48.102,48.111,11200000.0
2009-01-20 04:14:00,48.114,48.122,48.105,48.105,16000000.0
2009-01-20 04:15:00,48.12,48.125,48.114,48.125,12800000.0
2009-01-20 04:16:00,48.121,48.121,48.1,48.108,11200000.0
2009-01-20 04:17:00,48.117,48.124,48.116,48.124,14400000.0
2009-01-20 04:18:00,48.131,48.139,48.131,48.139,14400000.0
2009-01-20 04:19:00,48.14,48.14,48.109,48.114,12800000.0
2009-01-20 04:20:00,48.089,48.131,48.089,48.131,12200000.0
2009-01-20 04:21:00,48.129,48.131,48.126,48.131,11200000.0
2009-01-20 04:22:00,48.126,48.135,48.121,48.131,16000000.0
2009-01-20 04:23:00,48.141,48.147,48.135,48.135,12800000.0
2009-01-20 04:24:00,48.139,48.143,48.131,48.137,12800000.0
2009-01-20 04:25:00,48.14,48.154,48.135,48.154,14400000.0
2009-01-20 04:26:00,48.139,48.143,48.139,48.143,12800000.0
2009-01-20 04:27:00,48.149,48.153,48.137,48.144,17600000.0
2009-01-20 04:28:00,48.145,48.145,48.137,48.142,11200000.0
2009-01-20 04:29:00,48.15,48.159,48.148,48.159,12800000.0
2009-01-20 04:30:00,48.154,48.166,48.154,48.157,10600000.0
2009-01-20 04:31:00,48.176,48.181,48.164,48.171,12800000.0
2009-01-20 04:32:00,48.153,48.153,48.128,48.14,16000000.0
2009-01-20 04:33:00,48.126,48.126,48.098,48.098,16000000.0
2009-01-20 04:34:00,48.114,48.146,48.036,48.119,11200000.0
2009-01-20 04:35:00,48.107,48.111,48.099,48.107,12800000.0
2009-01-20 04:36:00,48.095,48.118,48.095,48.118,11200000.0
2009-01-20 04:37:00,48.123,48.123,48.114,48.115,12800000.0
2009-01-20 04:38:00,48.109,48.143,48.109,48.143,12800000.0
2009-01-20 04:39:00,48.157,48.172,48.154,48.165,12800000.0
2009-01-20 04:40:00,48.159,48.165,48.153,48.153,12800000.0
2009-01-20 04:41:00,48.165,48.165,48.156,48.164,12800000.0
2009-01-20 04:42:00,48.171,48.184,48.169,48.184,17600000.0
2009-01-20 04:43:00,48.189,48.189,48.175,48.175,12800000.0
2009-01-20 04:44:00,48.178,48.178,48.17,48.17,12800000.0
2009-01-20 04:45:00,48.179,48.179,48.156,48.156,17600000.0
2009-01-20 04:46:00,48.168,48.17,48.161,48.17,14400000.0
2009-01-20 04:47:00,48.166,48.166,48.157,48.163,14400000.0
2009-01-20 04:48:00,48.172,48.172,48.154,48.154,17600000.0
2009-01-20 04:49:00,48.164,48.165,48.16,48.161,8000000.0
2009-01-20 04:50:00,48.161,48.164,48.16,48.164,11200000.0
2009-01-20 04:51:00,48.17,48.172,48.168,48.17,11200000.0
2009-01-20 04:52:00,48.172,48.186,48.171,48.175,12800000.0
2009-01-20 04:53:00,48.158,48.17,48.158,48.161,17600000.0
2009-01-20 04:54:00,48.16,48.16,48.137,48.151,11200000.0
2009-01-20 04:55:00,48.157,48.166,48.157,48.166,11600000.0
2009-01-20 04:56:00,48.158,48.171,48.156,48.159,18000000.0
2009-01-20 04:57:00,48.157,48.158,48.151,48.157,13200000.0
2009-01-20 04:58:00,48.15,48.159,48.15,48.155,11200000.0
2009-01-20 04:59:00,48.161,48.163,48.16,48.163,12800000.0
2009-01-20 05:00:00,48.135,48.155,48.135,48.155,11200000.0
2009-01-20 05:01:00,48.148,48.158,48.14,48.14,14400000.0
2009-01-20 05:02:00,48.173,48.177,48.158,48.158,11200000.0
2009-01-20 05:03:00,48.165,48.165,48.145,48.145,12800000.0
2009-01-20 05:04:00,48.132,48.142,48.121,48.121,12800000.0
2009-01-20 05:05:00,48.117,48.13,48.117,48.127,11200000.0
2009-01-20 05:06:00,48.125,48.125,48.109,48.12,11600000.0
2009-01-20 05:07:00,48.121,48.126,48.105,48.119,14400000.0
2009-01-20 05:08:00,48.128,48.14,48.127,48.14,12600000.0
2009-01-20 05:09:00,48.134,48.14,48.125,48.125,9600000.0
2009-01-20 05:10:00,48.12,48.124,48.114,48.117,11200000.0
2009-01-20 05:11:00,48.091,48.104,48.091,48.104,12800000.0
2009-01-20 05:12:00,48.096,48.101,48.092,48.096,12800000.0
2009-01-20 05:13:00,48.106,48.106,48.091,48.091,12800000.0
2009-01-20 05:14:00,48.089,48.104,48.087,48.104,12800000.0
2009-01-20 05:15:00,48.096,48.104,48.077,48.099,16000000.0
2009-01-20 05:16:00,48.107,48.108,48.1,48.103,11200000.0
2009-01-20 05:17:00,48.099,48.099,48.069,48.069,11200000.0
2009-01-20 05:18:00,48.084,48.094,48.079,48.081,12800000.0
2009-01-20 05:19:00,48.068,48.077,48.066,48.073,16000000.0
2009-01-20 05:20:00,48.077,48.077,48.07,48.072,11200000.0
2009-01-20 05:21:00,48.07,48.073,48.046,48.053,17600000.0
2009-01-20 05:22:00,48.062,48.072,48.056,48.072,16000000.0
2009-01-20 05:23:00,48.073,48.079,48.07,48.07,12800000.0
2009-01-20 05:24:00,48.081,48.084,48.076,48.084,12800000.0
2009-01-20 05:25:00,48.093,48.111,48.093,48.111,12200000.0
2009-01-20 05:26:00,48.103,48.104,48.097,48.099,12800000.0
2009-01-20 05:27:00,48.09,48.112,48.09,48.104,12800000.0
2009-01-20 05:28:00,48.101,48.117,48.101,48.112,11200000.0
2009-01-20 05:29:00,48.117,48.125,48.114,48.114,13200000.0
2009-01-20 05:30:00,48.115,48.115,48.101,48.103,14400000.0
2009-01-20 05:31:00,48.095,48.112,48.092,48.112,17600000.0
2009-01-20 05:32:00,48.112,48.115,48.088,48.088,9600000.0
2009-01-20 05:33:00,48.102,48.116,48.102,48.116,11200000.0
2009-01-20 05:34:00,48.121,48.144,48.121,48.144,17600000.0
2009-01-20 05:35:00,48.155,48.166,48.155,48.157,12800000.0
2009-01-20 05:36:00,48.119,48.161,48.119,48.152,12200000.0
2009-01-20 05:37:00,48.157,48.164,48.135,48.135,11200000.0
2009-01-20 05:38:00,48.166,48.17,48.159,48.168,12800000.0
2009-01-20 05:39:00,48.165,48.171,48.163,48.169,11200000.0
2009-01-20 05:40:00,48.169,48.169,48.162,48.166,14400000.0
2009-01-20 05:41:00,48.161,48.161,48.118,48.118,12800000.0
2009-01-20 05:42:00,48.156,48.157,48.14,48.14,11200000.0
2009-01-20 05:43:00,48.163,48.163,48.153,48.156,12800000.0
2009-01-20 05:44:00,48.163,48.171,48.163,48.171,13200000.0
2009-01-20 05:45:00,48.168,48.168,48.157,48.157,16000000.0
2009-01-20 05:46:00,48.165,48.181,48.165,48.181,16000000.0
2009-01-20 05:47:00,48.187,48.207,48.181,48.203,11200000.0
2009-01-20 05:48:00,48.184,48.199,48.182,48.199,14400000.0
2009-01-20 05:49:00,48.193,48.206,48.192,48.192,18000000.0
2009-01-20 05:50:00,48.189,48.196,48.183,48.183,11200000.0
2009-01-20 05:51:00,48.198,48.209,48.194,48.209,11200000.0
2009-01-20 05:52:00,48.218,48.22,48.201,48.22,12800000.0
2009-01-20 05:53:00,48.222,48.228,48.216,48.216,17600000.0
2009-01-20 05:54:00,48.218,48.23,48.215,48.223,12800000.0
2009-01-20 05:55:00,48.227,48.229,48.152,48.152,11200000.0
2009-01-20 05:56:00,48.221,48.223,48.201,48.21,11200000.0
2009-01-20 05:57:00,48.213,48.216,48.209,48.211,12800000.0
2009-01-20 05:58:00,48.222,48.222,48.208,48.219,12800000.0
2009-01-20 05:59:00,48.213,48.221,48.207,48.217,12800000.0
2009-01-20 06:00:00,48.206,48.22,48.196,48.196,14400000.0
2009-01-20 06:01:00,48.199,48.233,48.199,48.228,16000000.0
2009-01-20 06:02:00,48.239,48.247,48.239,48.246,12800000.0
2009-01-20 06:03:00,48.249,48.249,48.215,48.215,12800000.0
2009-01-20 06:04:00,48.205,48.217,48.205,48.217,11200000.0
2009-01-20 06:05:00,48.218,48.218,48.2,48.206,14400000.0
2009-01-20 06:06:00,48.182,48.182,48.144,48.144,17600000.0
2009-01-20 06:07:00,48.163,48.17,48.152,48.152,12800000.0
2009-01-20 06:08:00,48.149,48.157,48.067,48.143,12800000.0
2009-01-20 06:09:00,48.136,48.143,48.131,48.143,10600000.0
2009-01-20 06:10:00,48.143,48.143,48.121,48.121,14400000.0
2009-01-20 06:11:00,48.128,48.128,48.074,48.074,17600000.0
2009-01-20 06:12:00,48.066,48.1,48.066,48.1,12800000.0
2009-01-20 06:13:00,48.111,48.121,48.098,48.103,9000000.0
2009-01-20 06:14:00,48.092,48.106,48.092,48.102,14400000.0
2009-01-20 06:15:00,48.072,48.086,48.067,48.073,17600000.0
2009-01-20 06:16:00,48.086,48.086,48.071,48.071,17600000.0
2009-01-20 06:17:00,48.058,48.058,48.033,48.038,9600000.0
2009-01-20 06:18:00,48.024,48.024,48.011,48.015,14400000.0
2009-01-20 06:19:00,48.01,48.012,48.003,48.012,9600000.0
2009-01-20 06:20:00,48.01,48.01,47.973,47.973,12800000.0
2009-01-20 06:21:00,47.977,48.007,47.977,48.005,12800000.0
2009-01-20 06:22:00,48.026,48.039,48.026,48.037,12800000.0
2009-01-20 06:23:00,48.03,48.03,48.004,48.004,17600000.0
2009-01-20 06:24:00,47.987,48.003,47.987,48.002,11200000.0
2009-01-20 06:25:00,48.002,48.027,48.002,48.027,11200000.0
2009-01-20 06:26:00,48.002,48.002,47.95,47.95,11200000.0
2009-01-20 06:27:00,47.955,47.958,47.946,47.946,11200000.0
2009-01-20 06:28:00,47.924,47.924,47.881,47.883,11600000.0
2009-01-20 06:29:00,47.886,47.908,47.886,47.908,12800000.0
2009-01-20 06:30:00,47.922,47.934,47.914,47.914,12800000.0
2009-01-20 06:31:00,47.936,47.963,47.936,47.963,12800000.0
2009-01-20 06:32:00,47.972,47.988,47.97,47.988,11200000.0
2009-01-20 06:33:00,48.0,48.0,47.948,47.948,17600000.0
2009-01-20 06:34:00,47.954,47.954,47.934,47.934,11200000.0
2009-01-20 06:35:00,47.934,47.954,47.93,47.954,12800000.0
2009-01-20 06:36:00,47.97,47.978,47.969,47.972,8000000.0
2009-01-20 06:37:00,47.996,47.998,47.985,47.988,12800000.0
2009-01-20 06:38:00,47.982,47.982,47.957,47.957,9600000.0
2009-01-20 06:39:00,47.957,47.957,47.94,47.94,12800000.0
2009-01-20 06:40:00,47.945,47.959,47.945,47.959,12800000.0
2009-01-20 06:41:00,47.964,47.973,47.96,47.973,12800000.0
2009-01-20 06:42:00,47.99,48.011,47.99,48.011,12800000.0
2009-01-20 06:43:00,47.988,47.994,47.968,47.968,12200000.0
2009-01-20 06:44:00,47.966,47.969,47.956,47.967,17600000.0
2009-01-20 06:45:00,47.944,47.957,47.944,47.947,18000000.0
2009-01-20 06:46:00,47.932,47.932,47.919,47.927,11200000.0
2009-01-20 06:47:00,47.928,47.928,47.919,47.924,12800000.0
2009-01-20 06:48:00,47.923,47.938,47.915,47.938,12800000.0
2009-01-20 06:49:00,47.938,47.96,47.927,47.96,12800000.0
2009-01-20 06:50:00,47.962,47.966,47.958,47.958,12800000.0
2009-01-20 06:51:00,47.954,47.959,47.95,47.952,12800000.0
2009-01-20 06:52:00,47.948,47.966,47.947,47.966,12800000.0
2009-01-20 06:53:00,47.959,47.966,47.957,47.96,17600000.0
2009-01-20 06:54:00,47.952,47.961,47.949,47.961,14400000.0
2009-01-20 06:55:00,47.955,47.955,47.926,47.935,11200000.0
2009-01-20 06:56:00,47.934,47.934,47.9,47.9,12800000.0
2009-01-20 06:57:00,47.9,47.91,47.891,47.891,11200000.0
2009-01-20 06:58:00,47.877,47.89,47.877,47.88,17600000.0
2009-01-20 06:59:00,47.879,47.881,47.86,47.873,12800000.0
2009-01-20 07:00:00,47.872,47.888,47.796,47.882,14400000.0
2009-01-20 07:01:00,47.895,47.895,47.855,47.855,17600000.0
2009-01-20 07:02:00,47.875,47.887,47.849,47.849,11200000.0
2009-01-20 07:03:00,47.854,47.855,47.834,47.834,12800000.0
2009-01-20 07:04:00,47.831,47.838,47.826,47.838,12800000.0
2009-01-20 07:05:00,47.847,47.847,47.814,47.821,11200000.0
2009-01-20 07:06:00,47.813,47.828,47.811,47.828,12800000.0
2009-01-20 07:07:00,47.83,47.833,47.822,47.822,11200000.0
2009-01-20 07:08:00,47.822,47.836,47.819,47.836,11200000.0
2009-01-20 07:09:00,47.84,47.866,47.84,47.866,12800000.0
2009-01-20 07:10:00,47.9,47.9,47.881,47.887,11200000.0
2009-01-20 07:11:00,47.888,47.889,47.881,47.889,12800000.0
2009-01-20 07:12:00,47.884,47.898,47.884,47.898,11200000.0
2009-01-20 07:13:00,47.895,47.901,47.895,47.895,12800000.0
2009-01-20 07:14:00,47.895,47.904,47.879,47.904,11200000.0
2009-01-20 07:15:00,47.907,47.931,47.907,47.931,11200000.0
2009-01-20 07:16:00,47.912,47.912,47.845,47.845,17600000.0
2009-01-20 07:17:00,47.858,47.914,47.858,47.914,12800000.0
2009-01-20 07:18:00,47.913,47.919,47.911,47.914,14400000.0
2009-01-20 07:19:00,47.917,47.922,47.911,47.915,12800000.0
2009-01-20 07:20:00,47.919,47.937,47.917,47.937,15400000.0
2009-01-20 07:21:00,47.945,47.97,47.945,47.967,12800000.0
2009-01-20 07:22:00,47.973,47.977,47.966,47.977,17600000.0
2009-01-20 07:23:00,47.967,47.967,47.941,47.941,11200000.0
2009-01-20 07:24:00,47.975,47.979,47.959,47.959,16000000.0
2009-01-20 07:25:00,47.979,47.988,47.963,47.988,16000000.0
2009-01-20 07:26:00,47.981,47.992,47.977,47.985,16000000.0
2009-01-20 07:27:00,47.949,47.949,47.87,47.87,8000000.0
2009-01-20 07:28:00,47.884,47.902,47.884,47.902,14400000.0
2009-01-20 07:29:00,47.898,47.898,47.846,47.846,14400000.0
2009-01-20 07:30:00,47.84,47.852,47.837,47.847,12200000.0
2009-01-20 07:31:00,47.86,47.907,47.86,47.907,17600000.0
2009-01-20 07:32:00,47.909,47.92,47.906,47.911,12800000.0
2009-01-20 07:33:00,47.927,47.927,47.914,47.914,9600000.0
2009-01-20 07:34:00,47.89,47.902,47.889,47.893,12800000.0
2009-01-20 07:35:00,47.88,47.897,47.88,47.892,16000000.0
2009-01-20 07:36:00,47.896,47.91,47.893,47.91,16000000.0
2009-01-20 07:37:00,47.906,47.907,47.9,47.9,11200000.0
2009-01-20 07:38:00,47.856,47.874,47.847,47.868,11200000.0
2009-01-20 07:39:00,47.86,47.86,47.85,47.856,11200000.0
2009-01-20 07:40:00,47.845,47.845,47.834,47.834,11200000.0
2009-01-20 07:41:00,47.838,47.839,47.829,47.829,12800000.0
2009-01-20 07:42:00,47.839,47.869,47.839,47.869,12800000.0
2009-01-20 07:43:00,47.87,47.876,47.866,47.875,12800000.0
2009-01-20 07:44:00,47.896,47.924,47.896,47.924,11200000.0
2009-01-20 07:45:00,47.942,47.943,47.923,47.923,8000000.0
2009-01-20 07:46:00,47.893,47.936,47.893,47.936,11600000.0
2009-01-20 07:47:00,47.92,47.92,47.89,47.89,14400000.0
2009-01-20 07:48:00,47.907,47.934,47.89,47.934,14400000.0
2009-01-20 07:49:00,47.97,47.971,47.92,47.92,17600000.0
2009-01-20 07:50:00,47.958,47.992,47.958,47.974,16000000.0
2009-01-20 07:51:00,47.985,47.985,47.96,47.965,12800000.0
2009-01-20 07:52:00,47.954,47.999,47.954,47.999,16000000.0
2009-01-20 07:53:00,48.035,48.035,48.017,48.022,12800000.0
2009-01-20 07:54:00,48.024,48.039,48.023,48.039,12800000.0
2009-01-20 07:55:00,48.04,48.047,48.026,48.047,12800000.0
2009-01-20 07:56:00,48.075,48.103,48.075,48.103,16000000.0
2009-01-20 07:57:00,48.096,48.099,48.079,48.079,11200000.0
2009-01-20 07:58:00,48.069,48.072,48.062,48.062,11200000.0
2009-01-20 07:59:00,48.053,48.061,47.985,47.985,12800000.0
2009-01-20 08:00:00,47.987,48.038,47.979,48.038,14400000.0
2009-01-20 08:01:00,48.056,48.087,48.048,48.087,14400000.0
2009-01-20 08:02:00,48.096,48.098,48.086,48.088,12800000.0
2009-01-20 08:03:00,48.142,48.157,48.129,48.13,11200000.0
2009-01-20 08:04:00,48.101,48.101,48.053,48.053,11200000.0
2009-01-20 08:05:00,48.049,48.058,48.045,48.058,14400000.0
2009-01-20 08:06:00,48.061,48.071,48.045,48.071,17600000.0
2009-01-20 08:07:00,48.093,48.103,48.091,48.103,11200000.0
2009-01-20 08:08:00,48.099,48.12,48.092,48.117,12800000.0
2009-01-20 08:09:00,48.127,48.167,48.127,48.167,12800000.0
2009-01-20 08:10:00,48.154,48.167,48.154,48.156,12800000.0
2009-01-20 08:11:00,48.223,48.241,48.223,48.226,11200000.0
2009-01-20 08:12:00,48.182,48.19,48.177,48.19,16000000.0
2009-01-20 08:13:00,48.201,48.214,48.191,48.212,11200000.0
2009-01-20 08:14:00,48.213,48.216,48.199,48.216,11600000.0
2009-01-20 08:15:00,48.23,48.23,48.204,48.227,16000000.0
2009-01-20 08:16:00,48.223,48.227,48.209,48.209,11200000.0
2009-01-20 08:17:00,48.215,48.215,48.2,48.215,12800000.0
2009-01-20 08:18:00,48.206,48.206,48.197,48.199,12800000.0
2009-01-20 08:19:00,48.198,48.198,48.181,48.186,14400000.0
2009-01-20 08:20:00,48.181,48.181,48.169,48.173,11200000.0
2009-01-20 08:21:00,48.183,48.187,48.172,48.172,17600000.0
2009-01-20 08:22:00,48.172,48.179,48.171,48.173,11200000.0
2009-01-20 08:23:00,48.185,48.2,48.185,48.197,11200000.0
2009-01-20 08:24:00,48.186,48.186,48.173,48.173,17600000.0
2009-01-20 08:25:00,48.181,48.192,48.181,48.182,12800000.0
2009-01-20 08:26:00,48.192,48.2,48.191,48.2,12800000.0
2009-01-20 08:27:00,48.212,48.217,48.2,48.2,12800000.0
2009-01-20 08:28:00,48.213,48.224,48.213,48.218,17600000.0
2009-01-20 08:29:00,48.218,48.219,48.213,48.218,14400000.0
2009-01-20 08:30:00,48.214,48.214,48.198,48.198,11200000.0
2009-01-20 08:31:00,48.181,48.189,48.179,48.179,12800000.0
2009-01-20 08:32:00,48.164,48.184,48.164,48.182,11200000.0
2009-01-20 08:33:00,48.181,48.181,48.172,48.172,11200000.0
2009-01-20 08:34:00,48.182,48.187,48.178,48.178,17600000.0
2009-01-20 08:35:00,48.188,48.197,48.183,48.193,17600000.0
2009-01-20 08:36:00,48.186,48.196,48.186,48.187,17600000.0
2009-01-20 08:37:00,48.192,48.192,48.181,48.186,11200000.0
2009-01-20 08:38:00,48.174,48.179,48.167,48.178,16000000.0
2009-01-20 08:39:00,48.171,48.182,48.171,48.173,16000000.0
2009-01-20 08:40:00,48.166,48.169,48.159,48.169,16000000.0
2009-01-20 08:41:00,48.164,48.172,48.164,48.171,17600000.0
2009-01-20 08:42:00,48.174,48.175,48.169,48.175,12800000.0
2009-01-20 08:43:00,48.165,48.171,48.158,48.161,12800000.0
2009-01-20 08:44:00,48.163,48.173,48.163,48.17,12800000.0
2009-01-20 08:45:00,48.173,48.188,48.173,48.176,16000000.0
2009-01-20 08:46:00,48.18,48.222,48.18,48.222,11200000.0
2009-01-20 08:47:00,48.22,48.22,48.198,48.2,11200000.0
2009-01-20 08:48:00,48.204,48.21,48.204,48.205,12800000.0
2009-01-20 08:49:00,48.212,48.212,48.195,48.203,17600000.0
2009-01-20 08:50:00,48.207,48.213,48.203,48.203,12800000.0
2009-01-20 08:51:00,48.2,48.207,48.195,48.202,17600000.0
2009-01-20 08:52:00,48.21,48.214,48.203,48.214,11200000.0
2009-01-20 08:53:00,48.232,48.244,48.232,48.239,16000000.0
2009-01-20 08:54:00,48.24,48.28,48.24,48.28,13800000.0
2009-01-20 08:55:00,48.31,48.31,48.281,48.281,16000000.0
2009-01-20 08:56:00,48.281,48.288,48.279,48.288,12800000.0
2009-01-20 08:57:00,48.283,48.296,48.283,48.296,11200000.0
2009-01-20 08:58:00,48.292,48.31,48.292,48.308,12800000.0
2009-01-20 08:59:00,48.32,48.32,48.306,48.309,13200000.0
2009-01-20 09:00:00,48.298,48.298,48.284,48.295,17600000.0
2009-01-20 09:01:00,48.313,48.313,48.303,48.303,11200000.0
2009-01-20 09:02:00,48.307,48.319,48.301,48.318,11200000.0
2009-01-20 09:03:00,48.304,48.304,48.226,48.243,16000000.0
2009-01-20 09:04:00,48.238,48.238,48.216,48.221,11600000.0
2009-01-20 09:05:00,48.23,48.248,48.229,48.242,11200000.0
2009-01-20 09:06:00,48.25,48.255,48.24,48.255,12800000.0
2009-01-20 09:07:00,48.234,48.234,48.217,48.223,12800000.0
2009-01-20 09:08:00,48.201,48.201,48.145,48.145,12800000.0
2009-01-20 09:09:00,48.146,48.15,48.134,48.134,17600000.0
2009-01-20 09:10:00,48.121,48.132,48.121,48.132,12800000.0
2009-01-20 09:11:00,48.119,48.119,48.028,48.028,12800000.0
2009-01-20 09:12:00,47.991,48.024,47.991,48.024,12800000.0
2009-01-20 09:13:00,48.042,48.059,48.042,48.056,11200000.0
2009-01-20 09:14:00,48.058,48.058,48.012,48.012,11200000.0
2009-01-20 09:15:00,48.014,48.018,48.007,48.015,11200000.0
2009-01-20 09:16:00,47.999,48.001,47.991,48.001,12800000.0
2009-01-20 09:17:00,48.009,48.009,48.003,48.005,11200000.0
2009-01-20 09:18:00,48.003,48.011,47.997,48.009,14400000.0
2009-01-20 09:19:00,48.005,48.015,48.003,48.015,12800000.0
2009-01-20 09:20:00,48.015,48.019,48.011,48.012,16000000.0
2009-01-20 09:21:00,48.008,48.016,47.995,47.995,11200000.0
2009-01-20 09:22:00,47.977,48.01,47.977,47.998,17600000.0
2009-01-20 09:23:00,48.011,48.038,48.011,48.038,12800000.0
2009-01-20 09:24:00,48.05,48.05,48.02,48.042,12800000.0
2009-01-20 09:25:00,48.052,48.054,48.049,48.054,12800000.0
2009-01-20 09:26:00,48.07,48.106,48.07,48.106,11200000.0
2009-01-20 09:27:00,48.12,48.13,48.12,48.13,11200000.0
2009-01-20 09:28:00,48.114,48.15,48.114,48.15,12800000.0
2009-01-20 09:29:00,48.153,48.153,48.142,48.142,11600000.0
2009-01-20 09:30:00,48.151,48.161,48.151,48.161,12800000.0
2009-01-20 09:31:00,48.163,48.167,48.154,48.154,12800000.0
2009-01-20 09:32:00,48.144,48.15,48.118,48.118,14400000.0
2009-01-20 09:33:00,48.137,48.19,48.137,48.19,13200000.0
2009-01-20 09:34:00,48.198,48.2,48.193,48.197,11200000.0
2009-01-20 09:35:00,48.177,48.238,48.177,48.238,12800000.0
2009-01-20 09:36:00,48.253,48.258,48.24,48.24,16000000.0
2009-01-20 09:37:00,48.243,48.25,48.184,48.249,16000000.0
2009-01-20 09:38:00,48.252,48.254,48.24,48.242,11200000.0
2009-01-20 09:39:00,48.241,48.241,48.222,48.23,12800000.0
2009-01-20 09:40:00,48.229,48.233,48.214,48.222,16000000.0
2009-01-20 09:41:00,48.245,48.245,48.227,48.227,11200000.0
2009-01-20 09:42:00,48.234,48.266,48.234,48.266,11200000.0
2009-01-20 09:43:00,48.267,48.278,48.267,48.278,12800000.0
2009-01-20 09:44:00,48.281,48.308,48.281,48.307,8000000.0
2009-01-20 09:45:00,48.298,48.298,48.231,48.231,12800000.0
2009-01-20 09:46:00,48.241,48.241,48.221,48.221,11200000.0
2009-01-20 09:47:00,48.233,48.233,48.194,48.194,12800000.0
2009-01-20 09:48:00,48.196,48.196,48.18,48.185,11200000.0
2009-01-20 09:49:00,48.194,48.223,48.19,48.223,12800000.0
2009-01-20 09:50:00,48.218,48.24,48.218,48.24,16000000.0
2009-01-20 09:51:00,48.224,48.224,48.206,48.214,16000000.0
2009-01-20 09:52:00,48.184,48.184,48.122,48.122,11200000.0
2009-01-20 09:53:00,48.101,48.112,48.092,48.093,12800000.0
2009-01-20 09:54:00,48.097,48.098,48.086,48.098,17600000.0
2009-01-20 09:55:00,48.105,48.133,48.105,48.13,11200000.0
2009-01-20 09:56:00,48.128,48.128,48.108,48.111,12800000.0
2009-01-20 09:57:00,48.111,48.111,48.036,48.043,17600000.0
2009-01-20 09:58:00,48.042,48.048,47.946,48.04,17600000.0
2009-01-20 09:59:00,48.034,48.042,48.028,48.036,17600000.0
2009-01-20 10:00:00,48.054,48.061,48.05,48.052,11600000.0
2009-01-20 10:01:00,48.063,48.081,48.063,48.081,12800000.0
2009-01-20 10:02:00,48.112,48.113,48.105,48.108,16000000.0
2009-01-20 10:03:00,48.119,48.142,48.119,48.13,11200000.0
2009-01-20 10:04:00,48.136,48.136,48.053,48.053,12800000.0
2009-01-20 10:05:00,48.053,48.061,48.047,48.047,8000000.0
2009-01-20 10:06:00,48.078,48.109,48.078,48.109,17600000.0
2009-01-20 10:07:00,48.117,48.13,48.109,48.119,12800000.0
2009-01-20 10:08:00,48.142,48.159,48.141,48.159,11200000.0
2009-01-20 10:09:00,48.144,48.17,48.131,48.17,12800000.0
2009-01-20 10:10:00,48.165,48.171,48.151,48.151,11200000.0
2009-01-20 10:11:00,48.153,48.171,48.151,48.171,11200000.0
2009-01-20 10:12:00,48.185,48.21,48.185,48.206,12800000.0
2009-01-20 10:13:00,48.204,48.21,48.202,48.209,12800000.0
2009-01-20 10:14:00,48.208,48.214,48.205,48.213,11200000.0
2009-01-20 10:15:00,48.201,48.217,48.191,48.217,12800000.0
2009-01-20 10:16:00,48.242,48.291,48.242,48.272,12200000.0
2009-01-20 10:17:00,48.25,48.251,48.185,48.185,11200000.0
2009-01-20 10:18:00,48.194,48.215,48.175,48.215,11200000.0
2009-01-20 10:19:00,48.228,48.236,48.228,48.228,11200000.0
2009-01-20 10:20:00,48.193,48.198,48.178,48.178,17600000.0
2009-01-20 10:21:00,48.167,48.167,48.152,48.158,8000000.0
2009-01-20 10:22:00,48.147,48.163,48.146,48.163,11200000.0
2009-01-20 10:23:00,48.173,48.18,48.171,48.173,11200000.0
2009-01-20 10:24:00,48.167,48.175,48.166,48.17,12800000.0
2009-01-20 10:25:00,48.194,48.199,48.191,48.196,11200000.0
2009-01-20 10:26:00,48.194,48.204,48.194,48.196,12800000.0
2009-01-20 10:27:00,48.191,48.196,48.186,48.192,11600000.0
2009-01-20 10:28:00,48.192,48.197,48.18,48.18,12800000.0
2009-01-20 10:29:00,48.177,48.183,48.165,48.165,11200000.0
2009-01-20 10:30:00,48.14,48.173,48.14,48.17,12800000.0
2009-01-20 10:31:00,48.171,48.185,48.156,48.185,12800000.0
2009-01-20 10:32:00,48.188,48.188,48.18,48.18,17600000.0
2009-01-20 10:33:00,48.18,48.193,48.18,48.193,11200000.0
2009-01-20 10:34:00,48.184,48.184,48.178,48.179,11200000.0
2009-01-20 10:35:00,48.163,48.163,48.139,48.139,11200000.0
2009-01-20 10:36:00,48.136,48.137,48.128,48.128,11200000.0
2009-01-20 10:37:00,48.14,48.148,48.055,48.136,11200000.0
2009-01-20 10:38:00,48.136,48.136,48.108,48.118,12800000.0
2009-01-20 10:39:00,48.117,48.144,48.116,48.144,11200000.0
2009-01-20 10:40:00,48.172,48.191,48.172,48.191,16000000.0
2009-01-20 10:41:00,48.198,48.209,48.198,48.209,12800000.0
2009-01-20 10:42:00,48.223,48.223,48.208,48.217,11200000.0
2009-01-20 10:43:00,48.21,48.215,48.205,48.207,11200000.0
2009-01-20 10:44:00,48.231,48.242,48.228,48.242,12800000.0
2009-01-20 10:45:00,48.262,48.272,48.255,48.272,12800000.0
2009-01-20 10:46:00,48.291,48.296,48.276,48.278,12800000.0
2009-01-20 10:47:00,48.301,48.333,48.291,48.333,12800000.0
2009-01-20 10:48:00,48.327,48.327,48.315,48.324,12800000.0
2009-01-20 10:49:00,48.316,48.341,48.316,48.341,11200000.0
2009-01-20 10:50:00,48.353,48.355,48.334,48.334,16000000.0
2009-01-20 10:51:00,48.329,48.357,48.329,48.357,18000000.0
2009-01-20 10:52:00,48.365,48.365,48.348,48.351,11200000.0
2009-01-20 10:53:00,48.338,48.341,48.311,48.316,11200000.0
2009-01-20 10:54:00,48.323,48.333,48.321,48.333,17600000.0
2009-01-20 10:55:00,48.332,48.335,48.322,48.334,11200000.0
2009-01-20 10:56:00,48.324,48.324,48.314,48.316,11200000.0
2009-01-20 10:57:00,48.323,48.333,48.319,48.333,16000000.0
2009-01-20 10:58:00,48.325,48.327,48.233,48.327,12800000.0
2009-01-20 10:59:00,48.33,48.352,48.33,48.345,11200000.0
2009-01-20 11:00:00,48.314,48.314,48.282,48.282,12800000.0
2009-01-20 11:01:00,48.269,48.282,48.265,48.282,12800000.0
2009-01-20 11:02:00,48.288,48.323,48.288,48.323,16000000.0
2009-01-20 11:03:00,48.312,48.324,48.291,48.291,12800000.0
2009-01-20 11:04:00,48.286,48.331,48.286,48.331,14400000.0
2009-01-20 11:05:00,48.332,48.334,48.315,48.315,9600000.0
2009-01-20 11:06:00,48.315,48.321,48.306,48.321,17600000.0
2009-01-20 11:07:00,48.322,48.322,48.295,48.296,17600000.0
2009-01-20 11:08:00,48.236,48.307,48.236,48.289,11200000.0
2009-01-20 11:09:00,48.283,48.286,48.272,48.273,17600000.0
2009-01-20 11:10:00,48.278,48.281,48.271,48.277,12800000.0
2009-01-20 11:11:00,48.274,48.282,48.26,48.282,11200000.0
2009-01-20 11:12:00,48.292,48.321,48.292,48.321,17600000.0
2009-01-20 11:13:00,48.331,48.331,48.288,48.307,14400000.0
2009-01-20 11:14:00,48.323,48.328,48.32,48.327,11200000.0
2009-01-20 11:15:00,48.322,48.347,48.32,48.347,11200000.0
2009-01-20 11:16:00,48.347,48.35,48.342,48.342,12800000.0
2009-01-20 11:17:00,48.336,48.365,48.332,48.365,11200000.0
2009-01-20 11:18:00,48.385,48.415,48.385,48.415,12800000.0
2009-01-20 11:19:00,48.419,48.433,48.419,48.433,17600000.0
2009-01-20 11:20:00,48.441,48.465,48.433,48.463,12800000.0
2009-01-20 11:21:00,48.477,48.477,48.456,48.456,14400000.0
2009-01-20 11:22:00,48.444,48.444,48.429,48.429,12200000.0
2009-01-20 11:23:00,48.444,48.455,48.444,48.454,11200000.0
2009-01-20 11:24:00,48.461,48.464,48.451,48.462,12800000.0
2009-01-20 11:25:00,48.443,48.458,48.431,48.458,17000000.0
2009-01-20 11:26:00,48.456,48.462,48.449,48.449,9600000.0
2009-01-20 11:27:00,48.462,48.485,48.46,48.485,8000000.0
2009-01-20 11:28:00,48.481,48.492,48.481,48.492,14400000.0
2009-01-20 11:29:00,48.494,48.496,48.485,48.485,14400000.0
2009-01-20 11:30:00,48.482,48.492,48.48,48.492,14400000.0
2009-01-20 11:31:00,48.501,48.507,48.5,48.504,11200000.0
2009-01-20 11:32:00,48.501,48.511,48.498,48.511,17600000.0
2009-01-20 11:33:00,48.513,48.513,48.479,48.479,12800000.0
2009-01-20 11:34:00,48.486,48.486,48.436,48.436,12800000.0
2009-01-20 11:35:00,48.419,48.425,48.406,48.406,11200000.0
2009-01-20 11:36:00,48.389,48.435,48.389,48.435,12800000.0
2009-01-20 11:37:00,48.42,48.42,48.392,48.392,11200000.0
2009-01-20 11:38:00,48.396,48.41,48.396,48.41,11200000.0
2009-01-20 11:39:00,48.41,48.413,48.398,48.408,11200000.0
2009-01-20 11:40:00,48.415,48.425,48.415,48.425,11200000.0
2009-01-20 11:41:00,48.416,48.44,48.409,48.44,9600000.0
2009-01-20 11:42:00,48.42,48.422,48.401,48.411,17600000.0
2009-01-20 11:43:00,48.445,48.507,48.445,48.498,11200000.0
2009-01-20 11:44:00,48.489,48.495,48.483,48.484,11200000.0
2009-01-20 11:45:00,48.475,48.475,48.458,48.458,14400000.0
2009-01-20 11:46:00,48.452,48.469,48.452,48.469,11200000.0
2009-01-20 11:47:00,48.487,48.487,48.451,48.48,17600000.0
2009-01-20 11:48:00,48.489,48.494,48.48,48.483,11200000.0
2009-01-20 11:49:00,48.49,48.571,48.49,48.57,12800000.0
2009-01-20 11:50:00,48.551,48.551,48.525,48.528,17600000.0
2009-01-20 11:51:00,48.561,48.596,48.561,48.596,11200000.0
2009-01-20 11:52:00,48.578,48.578,48.566,48.575,11200000.0
2009-01-20 11:53:00,48.58,48.581,48.565,48.581,16000000.0
2009-01-20 11:54:00,48.579,48.579,48.564,48.567,14400000.0
2009-01-20 11:55:00,48.546,48.546,48.482,48.539,11200000.0
2009-01-20 11:56:00,48.521,48.522,48.506,48.506,12200000.0
2009-01-20 11:57:00,48.49,48.49,48.469,48.476,17600000.0
2009-01-20 11:58:00,48.486,48.486,48.388,48.388,11200000.0
2009-01-20 11:59:00,48.371,48.371,48.309,48.309,11200000.0
2009-01-20 12:00:00,48.297,48.328,48.295,48.328,11200000.0
2009-01-20 12:01:00,48.361,48.395,48.361,48.391,11200000.0
2009-01-20 12:02:00,48.371,48.371,48.319,48.319,14400000.0
2009-01-20 12:03:00,48.32,48.33,48.314,48.33,11200000.0
2009-01-20 12:04:00,48.337,48.337,48.317,48.332,17000000.0
2009-01-20 12:05:00,48.321,48.321,48.3,48.3,17600000.0
2009-01-20 12:06:00,48.291,48.332,48.291,48.314,12800000.0
2009-01-20 12:07:00,48.303,48.308,48.296,48.304,11200000.0
2009-01-20 12:08:00,48.286,48.29,48.273,48.29,11200000.0
2009-01-20 12:09:00,48.29,48.29,48.263,48.263,14800000.0
2009-01-20 12:10:00,48.266,48.266,48.248,48.248,11200000.0
2009-01-20 12:11:00,48.253,48.253,48.23,48.23,12800000.0
2009-01-20 12:12:00,48.221,48.221,48.175,48.175,11200000.0
2009-01-20 12:13:00,48.163,48.163,48.153,48.161,11200000.0
2009-01-20 12:14:00,48.155,48.155,48.141,48.154,12800000.0
2009-01-20 12:15:00,48.156,48.162,48.155,48.156,12800000.0
2009-01-20 12:16:00,48.146,48.148,48.131,48.14,12800000.0
2009-01-20 12:17:00,48.127,48.14,48.072,48.139,17600000.0
2009-01-20 12:18:00,48.136,48.147,48.136,48.145,16000000.0
2009-01-20 12:19:00,48.132,48.135,48.114,48.135,13200000.0
2009-01-20 12:20:00,48.15,48.17,48.148,48.17,14400000.0
2009-01-20 12:21:00,48.163,48.169,48.136,48.136,16000000.0
2009-01-20 12:22:00,48.119,48.144,48.119,48.139,16400000.0
2009-01-20 12:23:00,48.139,48.16,48.139,48.159,14400000.0
2009-01-20 12:24:00,48.161,48.171,48.156,48.167,12800000.0
2009-01-20 12:25:00,48.164,48.164,48.159,48.159,11200000.0
2009-01-20 12:26:00,48.147,48.154,48.147,48.153,11200000.0
2009-01-20 12:27:00,48.157,48.164,48.157,48.164,11200000.0
2009-01-20 12:28:00,48.15,48.15,48.136,48.144,12800000.0
2009-01-20 12:29:00,48.143,48.155,48.136,48.155,17600000.0
2009-01-20 12:30:00,48.169,48.178,48.161,48.161,17600000.0
2009-01-20 12:31:00,48.147,48.157,48.138,48.146,12800000.0
2009-01-20 12:32:00,48.142,48.151,48.135,48.138,12800000.0
2009-01-20 12:33:00,48.137,48.137,48.127,48.129,14400000.0
2009-01-20 12:34:00,48.138,48.152,48.138,48.148,12800000.0
2009-01-20 12:35:00,48.157,48.158,48.144,48.144,11200000.0
2009-01-20 12:36:00,48.146,48.185,48.146,48.185,11200000.0
2009-01-20 12:37:00,48.18,48.18,48.147,48.15,10600000.0
2009-01-20 12:38:00,48.154,48.154,48.061,48.153,18000000.0
2009-01-20 12:39:00,48.151,48.154,48.136,48.136,16000000.0
2009-01-20 12:40:00,48.161,48.169,48.148,48.158,16000000.0
2009-01-20 12:41:00,48.142,48.142,48.123,48.126,12800000.0
2009-01-20 12:42:00,48.128,48.128,48.106,48.106,14400000.0
2009-01-20 12:43:00,48.101,48.101,48.049,48.049,13200000.0
2009-01-20 12:44:00,48.023,48.043,48.008,48.012,17600000.0
2009-01-20 12:45:00,48.004,48.041,48.004,48.041,16000000.0
2009-01-20 12:46:00,48.043,48.056,48.039,48.056,12800000.0
2009-01-20 12:47:00,48.035,48.048,48.025,48.025,12800000.0
2009-01-20 12:48:00,48.047,48.056,48.047,48.055,11200000.0
2009-01-20 12:49:00,48.082,48.1,48.08,48.095,15400000.0
2009-01-20 12:50:00,48.088,48.088,48.064,48.064,14800000.0
2009-01-20 12:51:00,48.04,48.04,48.003,48.003,11200000.0
2009-01-20 12:52:00,48.018,48.023,48.012,48.023,11200000.0
2009-01-20 12:53:00,47.985,47.985,47.959,47.959,11200000.0
2009-01-20 12:54:00,47.971,47.971,47.954,47.954,12800000.0
2009-01-20 12:55:00,47.941,47.95,47.941,47.942,16000000.0
2009-01-20 12:56:00,47.94,47.94,47.919,47.919,9600000.0
2009-01-20 12:57:00,47.909,47.937,47.909,47.937,11200000.0
2009-01-20 12:58:00,47.938,47.941,47.918,47.941,17600000.0
2009-01-20 12:59:00,47.919,47.926,47.905,47.905,16000000.0
2009-01-20 13:00:00,47.9,47.922,47.9,47.902,13200000.0
2009-01-20 13:01:00,47.877,47.877,47.849,47.862,14400000.0
2009-01-20 13:02:00,47.853,47.859,47.847,47.859,12800000.0
2009-01-20 13:03:00,47.863,47.874,47.844,47.844,16000000.0
2009-01-20 13:04:00,47.852,47.863,47.852,47.861,11200000.0
2009-01-20 13:05:00,47.851,47.852,47.831,47.835,12800000.0
2009-01-20 13:06:00,47.829,47.829,47.805,47.813,11200000.0
2009-01-20 13:07:00,47.787,47.794,47.784,47.784,14400000.0
2009-01-20 13:08:00,47.786,47.802,47.786,47.799,18000000.0
2009-01-20 13:09:00,47.805,47.813,47.784,47.784,13200000.0
2009-01-20 13:10:00,47.748,47.768,47.739,47.739,15400000.0
2009-01-20 13:11:00,47.732,47.757,47.732,47.754,11200000.0
2009-01-20 13:12:00,47.778,47.782,47.744,47.744,13200000.0
2009-01-20 13:13:00,47.747,47.77,47.747,47.77,17600000.0
2009-01-20 13:14:00,47.777,47.792,47.777,47.779,12800000.0
2009-01-20 13:15:00,47.798,47.808,47.796,47.808,12800000.0
2009-01-20 13:16:00,47.815,47.833,47.804,47.806,17600000.0
2009-01-20 13:17:00,47.79,47.794,47.782,47.782,9600000.0
2009-01-20 13:18:00,47.811,47.816,47.795,47.816,11200000.0
2009-01-20 13:19:00,47.783,47.783,47.763,47.772,16000000.0
2009-01-20 13:20:00,47.767,47.789,47.765,47.789,17600000.0
2009-01-20 13:21:00,47.802,47.806,47.798,47.805,11200000.0
2009-01-20 13:22:00,47.795,47.821,47.783,47.821,12800000.0
2009-01-20 13:23:00,47.839,47.842,47.839,47.839,8000000.0
2009-01-20 13:24:00,47.86,47.881,47.86,47.881,11200000.0
2009-01-20 13:25:00,47.896,47.908,47.895,47.903,17600000.0
2009-01-20 13:26:00,47.898,47.903,47.894,47.901,17600000.0
2009-01-20 13:27:00,47.895,47.916,47.895,47.916,9600000.0
2009-01-20 13:28:00,47.917,47.917,47.818,47.889,16000000.0
2009-01-20 13:29:00,47.8,47.906,47.8,47.906,11200000.0
2009-01-20 13:30:00,47.92,47.92,47.908,47.908,13200000.0
2009-01-20 13:31:00,47.896,47.896,47.884,47.889,11200000.0
2009-01-20 13:32:00,47.884,47.884,47.868,47.868,11200000.0
2009-01-20 13:33:00,47.869,47.869,47.814,47.817,19200000.0
2009-01-20 13:34:00,47.799,47.825,47.799,47.825,12800000.0
2009-01-20 13:35:00,47.824,47.842,47.824,47.836,36800000.0
2009-01-20 13:36:00,47.832,47.836,47.829,47.829,17600000.0
2009-01-20 13:37:00,47.827,47.827,47.82,47.824,14400000.0
2009-01-20 13:38:00,47.816,47.816,47.763,47.763,33600000.0
2009-01-20 13:39:00,47.764,47.776,47.758,47.776,13800000.0
2009-01-20 13:40:00,47.791,47.804,47.771,47.771,39400000.0
2009-01-20 13:41:00,47.772,47.775,47.767,47.775,16000000.0
2009-01-20 13:42:00,47.768,47.793,47.768,47.79,11200000.0
2009-01-20 13:43:00,47.798,47.798,47.783,47.794,27200000.0
2009-01-20 13:44:00,47.775,47.784,47.762,47.773,33600000.0
2009-01-20 13:45:00,47.773,47.773,47.737,47.737,20800000.0
2009-01-20 13:46:00,47.739,47.739,47.724,47.728,24400000.0
2009-01-20 13:47:00,47.733,47.733,47.722,47.722,12800000.0
2009-01-20 13:48:00,47.687,47.687,47.676,47.685,13200000.0
2009-01-20 13:49:00,47.703,47.705,47.698,47.705,17600000.0
2009-01-20 13:50:00,47.707,47.707,47.671,47.671,11200000.0
2009-01-20 13:51:00,47.657,47.66,47.647,47.654,24000000.0
2009-01-20 13:52:00,47.647,47.647,47.611,47.611,12800000.0
2009-01-20 13:53:00,47.593,47.6,47.568,47.568,17600000.0
2009-01-20 13:54:00,47.583,47.596,47.583,47.596,25600000.0
2009-01-20 13:55:00,47.608,47.617,47.608,47.612,14400000.0
2009-01-20 13:56:00,47.613,47.622,47.607,47.609,14400000.0
2009-01-20 13:57:00,47.635,47.66,47.634,47.66,28800000.0
2009-01-20 13:58:00,47.688,47.705,47.688,47.705,14400000.0
2009-01-20 13:59:00,47.7,47.7,47.675,47.675,32000000.0
2009-01-20 14:00:00,47.666,47.673,47.661,47.664,48000000.0
2009-01-20 14:01:00,47.652,47.652,47.603,47.603,31400000.0
2009-01-20 14:02:00,47.572,47.572,47.56,47.565,14400000.0
2009-01-20 14:03:00,47.589,47.596,47.568,47.568,14400000.0
2009-01-20 14:04:00,47.598,47.647,47.598,47.647,11200000.0
2009-01-20 14:05:00,47.683,47.697,47.683,47.697,24000000.0
2009-01-20 14:06:00,47.729,47.736,47.714,47.736,36800000.0
2009-01-20 14:07:00,47.718,47.725,47.707,47.725,40000000.0
2009-01-20 14:08:00,47.736,47.781,47.736,47.781,8000000.0
2009-01-20 14:09:00,47.816,47.816,47.802,47.809,34000000.0
2009-01-20 14:10:00,47.798,47.817,47.795,47.817,33000000.0
2009-01-20 14:11:00,47.815,47.815,47.775,47.8,14400000.0
2009-01-20 14:12:00,47.797,47.804,47.778,47.778,27200000.0
2009-01-20 14:13:00,47.779,47.803,47.779,47.803,14400000.0
2009-01-20 14:14:00,47.815,47.818,47.788,47.79,12800000.0
2009-01-20 14:15:00,47.795,47.796,47.778,47.781,28800000.0
2009-01-20 14:16:00,47.78,47.79,47.78,47.79,25600000.0
2009-01-20 14:17:00,47.743,47.743,47.665,47.665,13200000.0
2009-01-20 14:18:00,47.675,47.682,47.674,47.682,16000000.0
2009-01-20 14:19:00,47.686,47.692,47.686,47.686,12800000.0
2009-01-20 14:20:00,47.696,47.706,47.696,47.703,25600000.0
2009-01-20 14:21:00,47.697,47.741,47.697,47.741,29200000.0
2009-01-20 14:22:00,47.764,47.772,47.76,47.77,23400000.0
2009-01-20 14:23:00,47.805,47.839,47.805,47.814,48000000.0
2009-01-20 14:24:00,47.823,47.824,47.812,47.812,12800000.0
2009-01-20 14:25:00,47.811,47.815,47.803,47.807,12800000.0
2009-01-20 14:26:00,47.8,47.812,47.796,47.796,12800000.0
2009-01-20 14:27:00,47.784,47.795,47.784,47.795,17600000.0
2009-01-20 14:28:00,47.772,47.772,47.742,47.749,11200000.0
2009-01-20 14:29:00,47.764,47.764,47.749,47.749,36800000.0
2009-01-20 14:30:00,47.745,47.745,47.723,47.728,22400000.0
2009-01-20 14:31:00,47.674,47.674,47.639,47.639,21200000.0
2009-01-20 14:32:00,47.63,47.642,47.62,47.642,40000000.0
2009-01-20 14:33:00,47.654,47.654,47.629,47.629,24000000.0
2009-01-20 14:34:00,47.659,47.663,47.656,47.661,33600000.0
2009-01-20 14:35:00,47.674,47.674,47.638,47.638,14400000.0
2009-01-20 14:36:00,47.642,47.646,47.628,47.646,12800000.0
2009-01-20 14:37:00,47.656,47.662,47.652,47.652,11200000.0
2009-01-20 14:38:00,47.639,47.658,47.639,47.658,56000000.0
2009-01-20 14:39:00,47.644,47.658,47.644,47.653,12800000.0
2009-01-20 14:40:00,47.651,47.66,47.642,47.65,14400000.0
2009-01-20 14:41:00,47.643,47.643,47.571,47.571,56000000.0
2009-01-20 14:42:00,47.555,47.583,47.534,47.583,12800000.0
2009-01-20 14:43:00,47.568,47.568,47.537,47.554,25600000.0
2009-01-20 14:44:00,47.576,47.597,47.576,47.597,11200000.0
2009-01-20 14:45:00,47.608,47.608,47.538,47.538,11200000.0
2009-01-20 14:46:00,47.554,47.56,47.55,47.55,11600000.0
2009-01-20 14:47:00,47.535,47.564,47.535,47.564,16400000.0
2009-01-20 14:48:00,47.571,47.584,47.571,47.579,19200000.0
2009-01-20 14:49:00,47.59,47.602,47.586,47.602,32400000.0
2009-01-20 14:50:00,47.603,47.607,47.593,47.593,28800000.0
2009-01-20 14:51:00,47.589,47.589,47.573,47.573,32000000.0
2009-01-20 14:52:00,47.581,47.606,47.581,47.606,12800000.0
2009-01-20 14:53:00,47.611,47.615,47.608,47.608,17600000.0
2009-01-20 14:54:00,47.606,47.619,47.603,47.603,13200000.0
2009-01-20 14:55:00,47.603,47.626,47.587,47.626,16000000.0
2009-01-20 14:56:00,47.632,47.633,47.607,47.607,12800000.0
2009-01-20 14:57:00,47.623,47.623,47.601,47.601,12800000.0
2009-01-20 14:58:00,47.615,47.644,47.614,47.632,17600000.0
2009-01-20 14:59:00,47.631,47.653,47.631,47.653,8000000.0
2009-01-20 15:00:00,47.669,47.674,47.667,47.674,14400000.0
2009-01-20 15:01:00,47.665,47.673,47.664,47.667,12800000.0
2009-01-20 15:02:00,47.69,47.729,47.682,47.729,27200000.0
2009-01-20 15:03:00,47.699,47.705,47.692,47.692,13200000.0
2009-01-20 15:04:00,47.678,47.723,47.678,47.723,24000000.0
2009-01-20 15:05:00,47.706,47.706,47.683,47.683,11200000.0
2009-01-20 15:06:00,47.683,47.686,47.676,47.676,11200000.0
2009-01-20 15:07:00,47.672,47.685,47.663,47.685,25600000.0
2009-01-20 15:08:00,47.676,47.676,47.659,47.663,22400000.0
2009-01-20 15:09:00,47.682,47.682,47.664,47.664,16000000.0
2009-01-20 15:10:00,47.674,47.701,47.674,47.7,40000000.0
2009-01-20 15:11:00,47.698,47.7,47.693,47.699,32000000.0
2009-01-20 15:12:00,47.705,47.712,47.68,47.682,30400000.0
2009-01-20 15:13:00,47.692,47.721,47.692,47.72,44800000.0
2009-01-20 15:14:00,47.724,47.727,47.707,47.707,35600000.0
2009-01-20 15:15:00,47.696,47.703,47.696,47.698,21800000.0
2009-01-20 15:16:00,47.695,47.703,47.688,47.688,36800000.0
2009-01-20 15:17:00,47.679,47.679,47.653,47.653,22400000.0
2009-01-20 15:18:00,47.659,47.668,47.659,47.666,22400000.0
2009-01-20 15:19:00,47.68,47.692,47.68,47.688,16000000.0
2009-01-20 15:20:00,47.69,47.692,47.685,47.689,24000000.0
2009-01-20 15:21:00,47.678,47.688,47.675,47.688,14400000.0
2009-01-20 15:22:00,47.675,47.693,47.675,47.686,14400000.0
2009-01-20 15:23:00,47.69,47.697,47.688,47.696,48400000.0
2009-01-20 15:24:00,47.702,47.714,47.702,47.708,25600000.0
2009-01-20 15:25:00,47.705,47.729,47.705,47.724,27200000.0
2009-01-20 15:26:00,47.726,47.726,47.718,47.718,40000000.0
2009-01-20 15:27:00,47.703,47.709,47.697,47.697,28800000.0
2009-01-20 15:28:00,47.674,47.683,47.672,47.672,70400000.0
2009-01-20 15:29:00,47.682,47.69,47.599,47.69,46400000.0
2009-01-20 15:30:00,47.599,47.695,47.568,47.614,114600000.0
2009-01-20 15:31:00,47.712,47.722,47.71,47.711,60800000.0
2009-01-20 15:32:00,47.706,47.725,47.694,47.725,30400000.0
2009-01-20 15:33:00,47.737,47.739,47.734,47.738,30400000.0
2009-01-20 15:34:00,47.739,47.74,47.721,47.729,22400000.0
2009-01-20 15:35:00,47.719,47.72,47.706,47.71,33600000.0
2009-01-20 15:36:00,47.713,47.719,47.706,47.714,32000000.0
2009-01-20 15:37:00,47.718,47.736,47.718,47.729,30400000.0
2009-01-20 15:38:00,47.734,47.734,47.727,47.729,59600000.0
2009-01-20 15:39:00,47.733,47.756,47.733,47.756,36800000.0
2009-01-20 15:40:00,47.779,47.8,47.779,47.794,35200000.0
2009-01-20 15:41:00,47.811,47.836,47.807,47.828,25600000.0
2009-01-20 15:42:00,47.816,47.816,47.803,47.808,43600000.0
2009-01-20 15:43:00,47.808,47.808,47.788,47.794,27200000.0
2009-01-20 15:44:00,47.783,47.793,47.775,47.793,27200000.0
2009-01-20 15:45:00,47.796,47.8,47.783,47.8,16000000.0
2009-01-20 15:46:00,47.79,47.796,47.778,47.796,14400000.0
2009-01-20 15:47:00,47.824,47.834,47.824,47.833,30400000.0
2009-01-20 15:48:00,47.84,47.84,47.828,47.832,27200000.0
2009-01-20 15:49:00,47.81,47.81,47.787,47.793,11200000.0
2009-01-20 15:50:00,47.794,47.829,47.794,47.829,25600000.0
2009-01-20 15:51:00,47.837,47.837,47.813,47.82,43200000.0
2009-01-20 15:52:00,47.82,47.844,47.82,47.83,20800000.0
2009-01-20 15:53:00,47.827,47.827,47.812,47.812,24000000.0
2009-01-20 15:54:00,47.813,47.827,47.813,47.825,28800000.0
2009-01-20 15:55:00,47.821,47.857,47.818,47.857,24000000.0
2009-01-20 15:56:00,47.878,47.935,47.878,47.921,51200000.0
2009-01-20 15:57:00,47.907,47.907,47.855,47.855,12800000.0
2009-01-20 15:58:00,47.856,47.856,47.83,47.838,19200000.0
2009-01-20 15:59:00,47.836,47.844,47.833,47.841,36800000.0
2009-01-20 16:00:00,47.837,47.837,47.791,47.791,51200000.0
2009-01-20 16:01:00,47.794,47.831,47.794,47.831,41000000.0
2009-01-20 16:02:00,47.839,47.839,47.805,47.807,22400000.0
2009-01-20 16:03:00,47.821,47.828,47.819,47.821,63400000.0
2009-01-20 16:04:00,47.813,47.82,47.801,47.82,44800000.0
2009-01-20 16:05:00,47.816,47.816,47.784,47.785,48000000.0
2009-01-20 16:06:00,47.766,47.771,47.752,47.768,35200000.0
2009-01-20 16:07:00,47.795,47.821,47.795,47.8,32400000.0
2009-01-20 16:08:00,47.8,47.816,47.799,47.81,44800000.0
2009-01-20 16:09:00,47.821,47.827,47.819,47.824,44800000.0
2009-01-20 16:10:00,47.826,47.826,47.8,47.8,41600000.0
2009-01-20 16:11:00,47.799,47.808,47.799,47.807,14800000.0
2009-01-20 16:12:00,47.812,47.83,47.812,47.829,55400000.0
2009-01-20 16:13:00,47.839,47.858,47.839,47.858,11200000.0
2009-01-20 16:14:00,47.857,47.864,47.855,47.861,49600000.0
2009-01-20 16:15:00,47.875,47.902,47.863,47.902,59200000.0
2009-01-20 16:16:00,47.907,47.907,47.852,47.858,17600000.0
2009-01-20 16:17:00,47.866,47.886,47.866,47.886,38800000.0
2009-01-20 16:18:00,47.893,47.893,47.868,47.868,38400000.0
2009-01-20 16:19:00,47.855,47.867,47.839,47.867,22400000.0
2009-01-20 16:20:00,47.903,47.917,47.903,47.917,11200000.0
2009-01-20 16:21:00,47.933,47.934,47.922,47.934,27200000.0
2009-01-20 16:22:00,47.927,47.928,47.915,47.928,41600000.0
2009-01-20 16:23:00,47.93,47.935,47.919,47.926,43200000.0
2009-01-20 16:24:00,47.919,47.919,47.902,47.905,17600000.0
2009-01-20 16:25:00,47.909,47.919,47.908,47.915,33600000.0
2009-01-20 16:26:00,47.91,47.934,47.91,47.934,17600000.0
2009-01-20 16:27:00,47.94,47.945,47.939,47.939,35200000.0
2009-01-20 16:28:00,47.929,47.943,47.924,47.924,27200000.0
2009-01-20 16:29:00,47.92,47.974,47.92,47.974,10600000.0
2009-01-20 16:30:00,48.01,48.01,47.983,47.997,43200000.0
2009-01-20 16:31:00,47.984,47.984,47.966,47.966,41600000.0
2009-01-20 16:32:00,47.966,48.005,47.966,48.005,12800000.0
2009-01-20 16:33:00,47.965,47.965,47.878,47.878,27200000.0
2009-01-20 16:34:00,47.884,47.923,47.884,47.923,35200000.0
2009-01-20 16:35:00,47.938,47.95,47.922,47.922,52800000.0
2009-01-20 16:36:00,47.932,47.937,47.914,47.922,51200000.0
2009-01-20 16:37:00,47.914,47.926,47.912,47.919,41600000.0
2009-01-20 16:38:00,47.909,47.909,47.872,47.872,38800000.0
2009-01-20 16:39:00,47.86,47.86,47.796,47.796,35000000.0
2009-01-20 16:40:00,47.792,47.792,47.737,47.737,56400000.0
2009-01-20 16:41:00,47.723,47.723,47.674,47.674,73600000.0
2009-01-20 16:42:00,47.702,47.782,47.702,47.782,54400000.0
2009-01-20 16:43:00,47.818,47.851,47.818,47.85,17600000.0
2009-01-20 16:44:00,47.839,47.839,47.825,47.837,11600000.0
2009-01-20 16:45:00,47.82,47.82,47.767,47.767,56800000.0
2009-01-20 16:46:00,47.74,47.74,47.68,47.68,12800000.0
2009-01-20 16:47:00,47.647,47.673,47.62,47.673,70400000.0
2009-01-20 16:48:00,47.658,47.662,47.644,47.647,52800000.0
2009-01-20 16:49:00,47.628,47.628,47.604,47.604,36800000.0
2009-01-20 16:50:00,47.609,47.642,47.609,47.642,75200000.0
2009-01-20 16:51:00,47.653,47.696,47.653,47.696,32000000.0
2009-01-20 16:52:00,47.692,47.692,47.634,47.634,46400000.0
2009-01-20 16:53:00,47.626,47.645,47.626,47.645,29800000.0
2009-01-20 16:54:00,47.641,47.646,47.633,47.646,11200000.0
2009-01-20 16:55:00,47.648,47.673,47.648,47.673,27200000.0
2009-01-20 16:56:00,47.688,47.719,47.688,47.717,36200000.0
2009-01-20 16:57:00,47.721,47.728,47.714,47.728,19200000.0
2009-01-20 16:58:00,47.718,47.718,47.677,47.677,12800000.0
2009-01-20 16:59:00,47.694,47.706,47.687,47.695,51200000.0
2009-01-20 17:00:00,47.698,47.718,47.698,47.71,50000000.0
2009-01-20 17:01:00,47.685,47.686,47.657,47.657,40000000.0
2009-01-20 17:02:00,47.661,47.661,47.65,47.65,33600000.0
2009-01-20 17:03:00,47.634,47.636,47.616,47.632,44800000.0
2009-01-20 17:04:00,47.633,47.633,47.586,47.622,41600000.0
2009-01-20 17:05:00,47.655,47.698,47.643,47.643,54400000.0
2009-01-20 17:06:00,47.633,47.654,47.633,47.651,58600000.0
2009-01-20 17:07:00,47.645,47.646,47.623,47.623,35600000.0
2009-01-20 17:08:00,47.628,47.634,47.615,47.617,68800000.0
2009-01-20 17:09:00,47.636,47.65,47.63,47.64,59200000.0
2009-01-20 17:10:00,47.647,47.647,47.628,47.628,25600000.0
2009-01-20 17:11:00,47.622,47.689,47.622,47.689,38400000.0
2009-01-20 17:12:00,47.719,47.719,47.689,47.709,25600000.0
2009-01-20 17:13:00,47.704,47.704,47.641,47.641,28800000.0
2009-01-20 17:14:00,47.619,47.652,47.609,47.638,22400000.0
2009-01-20 17:15:00,47.624,47.641,47.614,47.641,19200000.0
2009-01-20 17:16:00,47.615,47.626,47.6,47.626,9600000.0
2009-01-20 17:17:00,47.635,47.635,47.618,47.618,37800000.0
2009-01-20 17:18:00,47.618,47.623,47.594,47.623,57600000.0
2009-01-20 17:19:00,47.618,47.627,47.614,47.618,24000000.0
2009-01-20 17:20:00,47.625,47.625,47.603,47.612,16000000.0
2009-01-20 17:21:00,47.633,47.633,47.616,47.616,28800000.0
2009-01-20 17:22:00,47.61,47.628,47.608,47.619,19200000.0
2009-01-20 17:23:00,47.625,47.632,47.622,47.632,11200000.0
2009-01-20 17:24:00,47.648,47.658,47.648,47.658,12800000.0
2009-01-20 17:25:00,47.654,47.654,47.598,47.611,17600000.0
2009-01-20 17:26:00,47.616,47.661,47.616,47.653,35200000.0
2009-01-20 17:27:00,47.68,47.694,47.68,47.691,46400000.0
2009-01-20 17:28:00,47.69,47.7,47.69,47.699,32000000.0
2009-01-20 17:29:00,47.695,47.726,47.695,47.726,27200000.0
2009-01-20 17:30:00,47.728,47.749,47.727,47.729,17000000.0
2009-01-20 17:31:00,47.723,47.723,47.692,47.699,87400000.0
2009-01-20 17:32:00,47.684,47.684,47.649,47.649,52800000.0
2009-01-20 17:33:00,47.663,47.663,47.642,47.658,36800000.0
2009-01-20 17:34:00,47.655,47.655,47.644,47.65,64000000.0
2009-01-20 17:35:00,47.642,47.642,47.597,47.597,43200000.0
2009-01-20 17:36:00,47.559,47.56,47.552,47.552,33600000.0
2009-01-20 17:37:00,47.566,47.578,47.56,47.578,16000000.0
2009-01-20 17:38:00,47.568,47.575,47.561,47.561,35200000.0
2009-01-20 17:39:00,47.546,47.557,47.538,47.549,16000000.0
2009-01-20 17:40:00,47.53,47.534,47.513,47.534,75200000.0
2009-01-20 17:41:00,47.531,47.531,47.506,47.506,12800000.0
2009-01-20 17:42:00,47.517,47.519,47.511,47.514,12800000.0
2009-01-20 17:43:00,47.532,47.545,47.516,47.516,17600000.0
2009-01-20 17:44:00,47.501,47.503,47.491,47.5,30400000.0
2009-01-20 17:45:00,47.497,47.52,47.497,47.517,30400000.0
2009-01-20 17:46:00,47.516,47.516,47.491,47.491,41600000.0
2009-01-20 17:47:00,47.495,47.522,47.49,47.49,57600000.0
2009-01-20 17:48:00,47.481,47.49,47.472,47.487,57600000.0
2009-01-20 17:49:00,47.489,47.501,47.488,47.489,46400000.0
2009-01-20 17:50:00,47.485,47.491,47.481,47.491,12800000.0
2009-01-20 17:51:00,47.482,47.495,47.482,47.495,49600000.0
2009-01-20 17:52:00,47.5,47.5,47.466,47.466,43600000.0
2009-01-20 17:53:00,47.451,47.464,47.446,47.464,34000000.0
2009-01-20 17:54:00,47.452,47.452,47.433,47.451,38400000.0
2009-01-20 17:55:00,47.445,47.448,47.439,47.441,40000000.0
2009-01-20 17:56:00,47.447,47.471,47.444,47.471,45200000.0
2009-01-20 17:57:00,47.426,47.43,47.419,47.43,36800000.0
2009-01-20 17:58:00,47.433,47.433,47.413,47.414,17600000.0
2009-01-20 17:59:00,47.423,47.433,47.407,47.41,62800000.0
2009-01-20 18:00:00,47.409,47.416,47.407,47.407,51200000.0
2009-01-20 18:01:00,47.402,47.406,47.398,47.399,32000000.0
2009-01-20 18:02:00,47.358,47.36,47.343,47.343,24000000.0
2009-01-20 18:03:00,47.349,47.349,47.339,47.349,36800000.0
2009-01-20 18:04:00,47.356,47.378,47.356,47.378,33600000.0
2009-01-20 18:05:00,47.394,47.4,47.388,47.398,12800000.0
2009-01-20 18:06:00,47.385,47.398,47.378,47.398,30400000.0
2009-01-20 18:07:00,47.402,47.417,47.402,47.413,11200000.0
2009-01-20 18:08:00,47.431,47.437,47.427,47.434,84800000.0
2009-01-20 18:09:00,47.442,47.447,47.428,47.436,33600000.0
2009-01-20 18:10:00,47.423,47.423,47.394,47.394,16400000.0
2009-01-20 18:11:00,47.385,47.389,47.371,47.389,12800000.0
2009-01-20 18:12:00,47.381,47.381,47.377,47.38,12200000.0
2009-01-20 18:13:00,47.386,47.386,47.362,47.364,27200000.0
2009-01-20 18:14:00,47.354,47.354,47.313,47.313,19200000.0
2009-01-20 18:15:00,47.345,47.349,47.342,47.348,29800000.0
2009-01-20 18:16:00,47.356,47.371,47.352,47.369,55400000.0
2009-01-20 18:17:00,47.369,47.369,47.354,47.366,43600000.0
2009-01-20 18:18:00,47.368,47.376,47.368,47.371,30400000.0
2009-01-20 18:19:00,47.374,47.379,47.362,47.379,46400000.0
2009-01-20 18:20:00,47.362,47.374,47.362,47.374,42600000.0
2009-01-20 18:21:00,47.387,47.397,47.38,47.388,12800000.0
2009-01-20 18:22:00,47.396,47.396,47.377,47.377,33600000.0
2009-01-20 18:23:00,47.377,47.382,47.37,47.381,46800000.0
2009-01-20 18:24:00,47.392,47.401,47.391,47.401,52800000.0
2009-01-20 18:25:00,47.392,47.397,47.379,47.382,33600000.0
2009-01-20 18:26:00,47.382,47.389,47.371,47.385,30400000.0
2009-01-20 18:27:00,47.396,47.405,47.396,47.401,33600000.0
2009-01-20 18:28:00,47.401,47.41,47.401,47.404,12800000.0
2009-01-20 18:29:00,47.407,47.424,47.407,47.424,26000000.0
2009-01-20 18:30:00,47.419,47.437,47.419,47.432,36800000.0
2009-01-20 18:31:00,47.422,47.434,47.418,47.434,11200000.0
2009-01-20 18:32:00,47.438,47.449,47.438,47.443,70800000.0
2009-01-20 18:33:00,47.441,47.441,47.402,47.402,32400000.0
2009-01-20 18:34:00,47.387,47.387,47.356,47.373,19200000.0
2009-01-20 18:35:00,47.387,47.391,47.381,47.391,42000000.0
2009-01-20 18:36:00,47.393,47.409,47.393,47.409,68800000.0
2009-01-20 18:37:00,47.408,47.411,47.395,47.411,36200000.0
2009-01-20 18:38:00,47.44,47.452,47.437,47.446,49600000.0
2009-01-20 18:39:00,47.435,47.435,47.412,47.412,76800000.0
2009-01-20 18:40:00,47.415,47.438,47.415,47.438,65600000.0
2009-01-20 18:41:00,47.44,47.447,47.431,47.432,71800000.0
2009-01-20 18:42:00,47.431,47.435,47.426,47.432,78800000.0
2009-01-20 18:43:00,47.427,47.431,47.427,47.427,49600000.0
2009-01-20 18:44:00,47.426,47.431,47.426,47.428,30400000.0
2009-01-20 18:45:00,47.436,47.44,47.42,47.437,11600000.0
2009-01-20 18:46:00,47.441,47.475,47.441,47.475,12800000.0
2009-01-20 18:47:00,47.462,47.463,47.426,47.426,14400000.0
2009-01-20 18:48:00,47.398,47.411,47.398,47.411,28200000.0
2009-01-20 18:49:00,47.417,47.444,47.417,47.444,24400000.0
2009-01-20 18:50:00,47.447,47.461,47.446,47.446,46400000.0
2009-01-20 18:51:00,47.442,47.442,47.431,47.442,12800000.0
2009-01-20 18:52:00,47.459,47.486,47.459,47.485,19200000.0
2009-01-20 18:53:00,47.505,47.511,47.476,47.476,30400000.0
2009-01-20 18:54:00,47.476,47.51,47.476,47.51,19200000.0
2009-01-20 18:55:00,47.516,47.533,47.511,47.524,22400000.0
2009-01-20 18:56:00,47.519,47.537,47.512,47.528,16000000.0
2009-01-20 18:57:00,47.538,47.548,47.538,47.544,19200000.0
2009-01-20 18:58:00,47.539,47.539,47.526,47.527,32000000.0
2009-01-20 18:59:00,47.534,47.534,47.526,47.526,32000000.0
2009-01-20 19:00:00,47.523,47.523,47.478,47.478,14800000.0
2009-01-20 19:01:00,47.481,47.488,47.48,47.48,19200000.0
2009-01-20 19:02:00,47.484,47.495,47.484,47.488,43200000.0
2009-01-20 19:03:00,47.494,47.51,47.494,47.509,14400000.0
2009-01-20 19:04:00,47.506,47.512,47.495,47.495,18000000.0
2009-01-20 19:05:00,47.489,47.489,47.46,47.46,22400000.0
2009-01-20 19:06:00,47.457,47.457,47.444,47.449,56000000.0
2009-01-20 19:07:00,47.44,47.464,47.44,47.464,35200000.0
2009-01-20 19:08:00,47.474,47.484,47.469,47.469,22400000.0
2009-01-20 19:09:00,47.479,47.489,47.468,47.468,12800000.0
2009-01-20 19:10:00,47.465,47.468,47.46,47.468,8000000.0
2009-01-20 19:11:00,47.469,47.473,47.463,47.472,30400000.0
2009-01-20 19:12:00,47.464,47.464,47.452,47.454,24000000.0
2009-01-20 19:13:00,47.452,47.459,47.45,47.459,12800000.0
2009-01-20 19:14:00,47.451,47.454,47.442,47.454,12800000.0
2009-01-20 19:15:00,47.444,47.461,47.444,47.449,16000000.0
2009-01-20 19:16:00,47.453,47.453,47.426,47.434,12800000.0
2009-01-20 19:17:00,47.432,47.432,47.411,47.411,14800000.0
2009-01-20 19:18:00,47.409,47.411,47.404,47.404,32000000.0
2009-01-20 19:19:00,47.412,47.419,47.412,47.416,11600000.0
2009-01-20 19:20:00,47.44,47.442,47.425,47.425,14400000.0
2009-01-20 19:21:00,47.404,47.41,47.402,47.406,17600000.0
2009-01-20 19:22:00,47.393,47.397,47.373,47.396,14400000.0
2009-01-20 19:23:00,47.4,47.405,47.39,47.4,16000000.0
2009-01-20 19:24:00,47.391,47.395,47.385,47.389,48000000.0
2009-01-20 19:25:00,47.387,47.387,47.378,47.383,11200000.0
2009-01-20 19:26:00,47.38,47.387,47.349,47.349,41600000.0
2009-01-20 19:27:00,47.291,47.291,47.249,47.249,14400000.0
2009-01-20 19:28:00,47.221,47.221,47.18,47.18,12800000.0
2009-01-20 19:29:00,47.157,47.178,47.157,47.175,12800000.0
2009-01-20 19:30:00,47.169,47.169,47.157,47.157,11200000.0
2009-01-20 19:31:00,47.164,47.178,47.164,47.168,12800000.0
2009-01-20 19:32:00,47.172,47.211,47.172,47.21,11200000.0
2009-01-20 19:33:00,47.245,47.251,47.24,47.24,11200000.0
2009-01-20 19:34:00,47.254,47.268,47.252,47.263,12800000.0
2009-01-20 19:35:00,47.271,47.311,47.271,47.311,17600000.0
2009-01-20 19:36:00,47.312,47.329,47.292,47.329,16000000.0
2009-01-20 19:37:00,47.348,47.366,47.348,47.366,11200000.0
2009-01-20 19:38:00,47.356,47.356,47.345,47.356,9600000.0
2009-01-20 19:39:00,47.346,47.357,47.343,47.354,12800000.0
2009-01-20 19:40:00,47.34,47.349,47.34,47.343,11600000.0
2009-01-20 19:41:00,47.317,47.317,47.296,47.298,11200000.0
2009-01-20 19:42:00,47.291,47.31,47.291,47.309,11600000.0
2009-01-20 19:43:00,47.322,47.345,47.322,47.345,19200000.0
2009-01-20 19:44:00,47.376,47.389,47.376,47.385,11200000.0
2009-01-20 19:45:00,47.429,47.469,47.429,47.449,16000000.0
2009-01-20 19:46:00,47.394,47.422,47.391,47.422,14400000.0
2009-01-20 19:47:00,47.394,47.395,47.368,47.368,17000000.0
2009-01-20 19:48:00,47.372,47.382,47.365,47.379,12800000.0
2009-01-20 19:49:00,47.375,47.378,47.371,47.373,30400000.0
2009-01-20 19:50:00,47.375,47.384,47.375,47.383,12800000.0
2009-01-20 19:51:00,47.371,47.385,47.367,47.385,12800000.0
2009-01-20 19:52:00,47.388,47.4,47.379,47.388,16000000.0
2009-01-20 19:53:00,47.364,47.364,47.305,47.32,12800000.0
2009-01-20 19:54:00,47.314,47.337,47.314,47.337,12800000.0
2009-01-20 19:55:00,47.359,47.393,47.359,47.393,11200000.0
2009-01-20 19:56:00,47.383,47.384,47.378,47.378,9600000.0
2009-01-20 19:57:00,47.379,47.385,47.379,47.381,9600000.0
2009-01-20 19:58:00,47.379,47.379,47.361,47.361,11200000.0
2009-01-20 19:59:00,47.35,47.351,47.346,47.348,12800000.0
2009-01-20 20:00:00,47.331,47.331,47.309,47.312,17600000.0
2009-01-20 20:01:00,47.308,47.316,47.308,47.313,10600000.0
2009-01-20 20:02:00,47.309,47.315,47.306,47.315,17600000.0
2009-01-20 20:03:00,47.325,47.332,47.322,47.332,15400000.0
2009-01-20 20:04:00,47.341,47.415,47.341,47.415,30400000.0
2009-01-20 20:05:00,47.447,47.447,47.411,47.425,12800000.0
2009-01-20 20:06:00,47.421,47.433,47.421,47.431,11200000.0
2009-01-20 20:07:00,47.414,47.414,47.395,47.395,9600000.0
2009-01-20 20:08:00,47.379,47.397,47.368,47.368,38400000.0
2009-01-20 20:09:00,47.368,47.368,47.354,47.36,11200000.0
2009-01-20 20:10:00,47.353,47.353,47.343,47.343,16000000.0
2009-01-20 20:11:00,47.34,47.341,47.332,47.332,11200000.0
2009-01-20 20:12:00,47.329,47.354,47.329,47.354,8000000.0
2009-01-20 20:13:00,47.353,47.355,47.342,47.345,27200000.0
2009-01-20 20:14:00,47.343,47.343,47.28,47.329,9600000.0
2009-01-20 20:15:00,47.324,47.344,47.324,47.341,8000000.0
2009-01-20 20:16:00,47.32,47.33,47.311,47.313,28800000.0
2009-01-20 20:17:00,47.308,47.322,47.299,47.302,33600000.0
2009-01-20 20:18:00,47.322,47.326,47.304,47.304,31400000.0
2009-01-20 20:19:00,47.349,47.374,47.349,47.374,11200000.0
2009-01-20 20:20:00,47.368,47.375,47.36,47.37,19200000.0
2009-01-20 20:21:00,47.366,47.373,47.358,47.368,16400000.0
2009-01-20 20:22:00,47.356,47.361,47.309,47.309,14400000.0
2009-01-20 20:23:00,47.302,47.323,47.302,47.317,12200000.0
2009-01-20 20:24:00,47.316,47.326,47.316,47.325,8000000.0
2009-01-20 20:25:00,47.328,47.339,47.328,47.338,11200000.0
2009-01-20 20:26:00,47.341,47.348,47.338,47.341,16000000.0
2009-01-20 20:27:00,47.289,47.342,47.289,47.323,12800000.0
2009-01-20 20:28:00,47.345,47.353,47.337,47.346,11200000.0
2009-01-20 20:29:00,47.357,47.388,47.289,47.377,16000000.0
2009-01-20 20:30:00,47.374,47.375,47.365,47.368,27200000.0
2009-01-20 20:31:00,47.368,47.371,47.366,47.37,12200000.0
2009-01-20 20:32:00,47.354,47.354,47.341,47.349,12800000.0
2009-01-20 20:33:00,47.344,47.353,47.333,47.333,12800000.0
2009-01-20 20:34:00,47.318,47.327,47.293,47.293,11200000.0
2009-01-20 20:35:00,47.271,47.28,47.266,47.279,11200000.0
2009-01-20 20:36:00,47.273,47.283,47.267,47.28,16000000.0
2009-01-20 20:37:00,47.276,47.289,47.276,47.28,12800000.0
2009-01-20 20:38:00,47.27,47.27,47.186,47.186,12800000.0
2009-01-20 20:39:00,47.19,47.203,47.19,47.202,14400000.0
2009-01-20 20:40:00,47.203,47.238,47.203,47.238,11200000.0
2009-01-20 20:41:00,47.241,47.243,47.208,47.208,11200000.0
2009-01-20 20:42:00,47.186,47.186,47.174,47.175,11200000.0
2009-01-20 20:43:00,47.167,47.181,47.167,47.173,14400000.0
2009-01-20 20:44:00,47.172,47.172,47.157,47.162,11200000.0
2009-01-20 20:45:00,47.152,47.152,47.136,47.144,12800000.0
2009-01-20 20:46:00,47.135,47.136,47.124,47.13,14400000.0
2009-01-20 20:47:00,47.127,47.127,47.106,47.106,8000000.0
2009-01-20 20:48:00,47.112,47.114,47.106,47.108,17600000.0
2009-01-20 20:49:00,47.096,47.096,47.041,47.046,19200000.0
2009-01-20 20:50:00,47.033,47.033,47.009,47.009,16000000.0
2009-01-20 20:51:00,46.984,46.989,46.984,46.988,28800000.0
2009-01-20 20:52:00,46.979,46.993,46.976,46.976,12800000.0
2009-01-20 20:53:00,46.99,47.008,46.989,47.008,16000000.0
2009-01-20 20:54:00,46.999,47.01,46.972,46.985,12800000.0
2009-01-20 20:55:00,46.989,47.026,46.978,47.026,12800000.0
2009-01-20 20:56:00,47.033,47.033,47.013,47.013,12800000.0
2009-01-20 20:57:00,46.984,46.995,46.981,46.993,12800000.0
2009-01-20 20:58:00,46.988,46.995,46.98,46.983,16000000.0
2009-01-20 20:59:00,46.99,46.993,46.975,46.975,11200000.0
2009-01-20 21:00:00,46.946,46.946,46.93,46.937,17600000.0
2009-01-20 21:01:00,46.919,46.921,46.91,46.91,11200000.0
2009-01-20 21:02:00,46.946,46.96,46.946,46.96,16000000.0
2009-01-20 21:03:00,46.982,46.982,46.974,46.974,8000000.0
2009-01-20 21:04:00,46.979,46.981,46.967,46.974,9600000.0
2009-01-20 21:05:00,46.977,47.004,46.977,46.996,14400000.0
2009-01-20 21:06:00,46.994,47.004,46.908,46.999,14400000.0
2009-01-20 21:07:00,47.008,47.019,47.007,47.019,14400000.0
2009-01-20 21:08:00,47.036,47.055,47.033,47.055,16000000.0
2009-01-20 21:09:00,47.052,47.062,47.052,47.062,11600000.0
2009-01-20 21:10:00,47.047,47.053,47.018,47.042,11200000.0
2009-01-20 21:11:00,47.045,47.045,47.023,47.023,13200000.0
2009-01-20 21:12:00,47.015,47.015,46.999,47.003,13200000.0
2009-01-20 21:13:00,46.995,47.005,46.985,46.985,16000000.0
2009-01-20 21:14:00,46.993,46.996,46.992,46.996,6400000.0
2009-01-20 21:15:00,46.992,46.992,46.971,46.971,11200000.0
2009-01-20 21:16:00,46.981,46.992,46.98,46.992,19200000.0
2009-01-20 21:17:00,47.0,47.0,46.969,46.969,14400000.0
2009-01-20 21:18:00,46.953,46.972,46.953,46.969,11200000.0
2009-01-20 21:19:00,46.958,46.958,46.906,46.906,17600000.0
2009-01-20 21:20:00,46.885,46.902,46.882,46.882,14400000.0
2009-01-20 21:21:00,46.879,46.879,46.866,46.866,8000000.0
2009-01-20 21:22:00,46.833,46.833,46.767,46.767,12800000.0
2009-01-20 21:23:00,46.752,46.752,46.718,46.736,12800000.0
2009-01-20 21:24:00,46.717,46.719,46.698,46.698,11200000.0
2009-01-20 21:25:00,46.725,46.793,46.725,46.793,17600000.0
2009-01-20 21:26:00,46.792,46.794,46.786,46.794,24000000.0
2009-01-20 21:27:00,46.792,46.792,46.782,46.786,23200000.0
2009-01-20 21:28:00,46.796,46.814,46.788,46.814,11200000.0
2009-01-20 21:29:00,46.824,46.865,46.824,46.863,27200000.0
2009-01-20 21:30:00,46.871,46.874,46.859,46.874,12800000.0
2009-01-20 21:31:00,46.868,46.872,46.863,46.863,16000000.0
2009-01-20 21:32:00,46.867,46.867,46.857,46.857,8000000.0
2009-01-20 21:33:00,46.851,46.86,46.85,46.85,11200000.0
2009-01-20 21:34:00,46.861,46.882,46.855,46.881,17600000.0
2009-01-20 21:35:00,46.923,46.941,46.923,46.94,14400000.0
2009-01-20 21:36:00,46.945,46.945,46.901,46.901,11200000.0
2009-01-20 21:37:00,46.888,46.952,46.888,46.952,16000000.0
2009-01-20 21:38:00,46.882,46.892,46.877,46.883,14400000.0
2009-01-20 21:39:00,46.885,46.964,46.885,46.964,12800000.0
2009-01-20 21:40:00,46.949,46.959,46.93,46.931,12800000.0
2009-01-20 21:41:00,46.837,46.948,46.837,46.929,10600000.0
2009-01-20 21:42:00,46.922,46.931,46.912,46.912,12800000.0
2009-01-20 21:43:00,46.917,46.917,46.874,46.874,8000000.0
2009-01-20 21:44:00,46.87,46.878,46.856,46.878,17000000.0
2009-01-20 21:45:00,46.88,46.88,46.856,46.856,17600000.0
2009-01-20 21:46:00,46.812,46.832,46.812,46.83,14400000.0
2009-01-20 21:47:00,46.812,46.812,46.799,46.804,11200000.0
2009-01-20 21:48:00,46.799,46.799,46.763,46.763,35200000.0
2009-01-20 21:49:00,46.773,46.777,46.748,46.748,11200000.0
2009-01-20 21:50:00,46.751,46.761,46.744,46.754,12800000.0
2009-01-20 21:51:00,46.754,46.754,46.743,46.745,17000000.0
2009-01-20 21:52:00,46.753,46.769,46.753,46.769,11200000.0
2009-01-20 21:53:00,46.783,46.783,46.775,46.777,11200000.0
2009-01-20 21:54:00,46.792,46.794,46.784,46.792,11200000.0
2009-01-20 21:55:00,46.783,46.807,46.783,46.805,12800000.0
2009-01-20 21:56:00,46.805,46.805,46.799,46.802,12800000.0
2009-01-20 21:57:00,46.794,46.794,46.755,46.757,17600000.0
2009-01-20 21:58:00,46.764,46.774,46.764,46.767,8000000.0
2009-01-20 21:59:00,46.757,46.757,46.733,46.733,8000000.0
2009-01-20 22:00:00,46.734,46.744,46.732,46.742,17600000.0
2009-01-20 22:01:00,46.731,46.732,46.72,46.72,11200000.0
2009-01-20 22:02:00,46.689,46.689,46.658,46.658,11200000.0
2009-01-20 22:03:00,46.616,46.616,46.573,46.573,17600000.0
2009-01-20 22:04:00,46.579,46.592,46.574,46.581,16000000.0
2009-01-20 22:05:00,46.601,46.61,46.601,46.603,11200000.0
2009-01-20 22:06:00,46.604,46.605,46.592,46.6,12800000.0
2009-01-20 22:07:00,46.592,46.607,46.592,46.607,16400000.0
2009-01-20 22:08:00,46.614,46.641,46.611,46.641,16000000.0
2009-01-20 22:09:00,46.651,46.657,46.637,46.654,12800000.0
2009-01-20 22:10:00,46.657,46.658,46.651,46.654,22400000.0
2009-01-20 22:11:00,46.672,46.709,46.672,46.709,11200000.0
2009-01-20 22:12:00,46.717,46.721,46.714,46.714,12800000.0
2009-01-20 22:13:00,46.679,46.69,46.679,46.685,12800000.0
2009-01-20 22:14:00,46.691,46.691,46.644,46.644,12800000.0
2009-01-20 22:15:00,46.642,46.669,46.638,46.669,14400000.0
2009-01-20 22:16:00,46.661,46.663,46.651,46.66,17600000.0
2009-01-20 22:17:00,46.662,46.662,46.641,46.641,19200000.0
2009-01-20 22:18:00,46.638,46.652,46.638,46.652,11200000.0
2009-01-20 22:19:00,46.652,46.652,46.644,46.647,12800000.0
2009-01-20 22:20:00,46.642,46.653,46.639,46.653,12800000.0
2009-01-20 22:21:00,46.659,46.688,46.658,46.688,9600000.0
2009-01-20 22:22:00,46.699,46.71,46.699,46.702,12800000.0
2009-01-20 22:23:00,46.7,46.707,46.697,46.705,12800000.0
2009-01-20 22:24:00,46.703,46.704,46.697,46.697,11200000.0
2009-01-20 22:25:00,46.703,46.705,46.681,46.681,16000000.0
2009-01-20 22:26:00,46.727,46.753,46.727,46.751,11200000.0
2009-01-20 22:27:00,46.767,46.775,46.766,46.77,12800000.0
2009-01-20 22:28:00,46.76,46.764,46.726,46.726,11200000.0
2009-01-20 22:29:00,46.722,46.757,46.722,46.757,16000000.0
2009-01-20 22:30:00,46.744,46.749,46.738,46.743,17600000.0
2009-01-20 22:31:00,46.733,46.749,46.733,46.747,11200000.0
2009-01-20 22:32:00,46.797,46.797,46.771,46.771,12800000.0
2009-01-20 22:33:00,46.775,46.776,46.766,46.766,11200000.0
2009-01-20 22:34:00,46.772,46.774,46.751,46.774,12800000.0
2009-01-20 22:35:00,46.778,46.793,46.778,46.786,12800000.0
2009-01-20 22:36:00,46.777,46.785,46.763,46.763,43600000.0
2009-01-20 22:37:00,46.746,46.753,46.74,46.74,25600000.0
2009-01-20 22:38:00,46.745,46.762,46.741,46.762,17600000.0
2009-01-20 22:39:00,46.762,46.769,46.762,46.767,12800000.0
2009-01-20 22:40:00,46.762,46.764,46.753,46.757,17000000.0
2009-01-20 22:41:00,46.752,46.752,46.701,46.701,11200000.0
2009-01-20 22:42:00,46.684,46.686,46.675,46.682,14400000.0
2009-01-20 22:43:00,46.675,46.685,46.67,46.675,16400000.0
2009-01-20 22:44:00,46.673,46.673,46.665,46.668,12800000.0
2009-01-20 22:45:00,46.666,46.666,46.653,46.658,16000000.0
2009-01-20 22:46:00,46.655,46.655,46.62,46.632,11200000.0
2009-01-20 22:47:00,46.617,46.625,46.6,46.618,17600000.0
2009-01-20 22:48:00,46.602,46.617,46.592,46.617,11200000.0
2009-01-20 22:49:00,46.602,46.604,46.598,46.602,12800000.0
2009-01-20 22:50:00,46.633,46.647,46.633,46.647,8000000.0
2009-01-20 22:51:00,46.64,46.641,46.617,46.617,9600000.0
2009-01-20 22:52:00,46.606,46.635,46.606,46.635,11200000.0
2009-01-20 22:53:00,46.637,46.637,46.619,46.619,17600000.0
2009-01-20 22:54:00,46.618,46.627,46.618,46.624,12200000.0
2009-01-20 22:55:00,46.629,46.629,46.619,46.619,12800000.0
2009-01-20 22:56:00,46.615,46.624,46.61,46.624,11200000.0
2009-01-20 22:57:00,46.615,46.621,46.612,46.613,17600000.0
2009-01-20 22:58:00,46.616,46.616,46.597,46.597,14400000.0
2009-01-20 22:59:00,46.601,46.613,46.601,46.601,8000000.0
2009-01-20 23:00:00,46.611,46.632,46.605,46.632,17600000.0
2009-01-20 23:01:00,46.623,46.623,46.611,46.613,8000000.0
2009-01-20 23:02:00,46.609,46.615,46.599,46.599,17600000.0
2009-01-20 23:03:00,46.606,46.617,46.603,46.617,16000000.0
2009-01-20 23:04:00,46.609,46.609,46.589,46.601,11200000.0
2009-01-20 23:05:00,46.59,46.596,46.588,46.594,33800000.0
2009-01-20 23:06:00,46.599,46.599,46.589,46.589,12800000.0
2009-01-20 23:07:00,46.594,46.597,46.585,46.585,13200000.0
2009-01-20 23:08:00,46.54,46.545,46.539,46.542,16000000.0
2009-01-20 23:09:00,46.547,46.555,46.531,46.531,17600000.0
2009-01-20 23:10:00,46.5,46.521,46.5,46.509,12800000.0
2009-01-20 23:11:00,46.546,46.549,46.537,46.549,11200000.0
2009-01-20 23:12:00,46.547,46.568,46.547,46.554,17600000.0
2009-01-20 23:13:00,46.526,46.594,46.526,46.594,12800000.0
2009-01-20 23:14:00,46.612,46.616,46.596,46.616,11200000.0
2009-01-20 23:15:00,46.649,46.657,46.632,46.632,11200000.0
2009-01-20 23:16:00,46.613,46.62,46.601,46.62,17600000.0
2009-01-20 23:17:00,46.62,46.624,46.616,46.616,11600000.0
2009-01-20 23:18:00,46.612,46.62,46.609,46.615,11200000.0
2009-01-20 23:19:00,46.612,46.629,46.612,46.623,12800000.0
2009-01-20 23:20:00,46.629,46.675,46.629,46.675,13800000.0
2009-01-20 23:21:00,46.668,46.711,46.668,46.711,15400000.0
2009-01-20 23:22:00,46.717,46.718,46.708,46.712,11200000.0
2009-01-20 23:23:00,46.692,46.692,46.677,46.677,11200000.0
2009-01-20 23:24:00,46.678,46.678,46.67,46.67,11200000.0
2009-01-20 23:25:00,46.677,46.677,46.67,46.674,14400000.0
2009-01-20 23:26:00,46.675,46.675,46.66,46.663,12800000.0
2009-01-20 23:27:00,46.648,46.656,46.647,46.647,8000000.0
2009-01-20 23:28:00,46.635,46.652,46.623,46.652,16000000.0
2009-01-20 23:29:00,46.662,46.662,46.632,46.632,11200000.0
2009-01-20 23:30:00,46.652,46.664,46.651,46.656,16000000.0
2009-01-20 23:31:00,46.667,46.667,46.628,46.628,12800000.0
2009-01-20 23:32:00,46.615,46.625,46.615,46.623,17600000.0
2009-01-20 23:33:00,46.629,46.629,46.617,46.617,13200000.0
2009-01-20 23:34:00,46.62,46.632,46.619,46.632,8400000.0
2009-01-20 23:35:00,46.635,46.659,46.635,46.654,16000000.0
2009-01-20 23:36:00,46.664,46.664,46.649,46.651,12800000.0
2009-01-20 23:37:00,46.633,46.633,46.613,46.616,12800000.0
2009-01-20 23:38:00,46.617,46.651,46.617,46.651,11200000.0
2009-01-20 23:39:00,46.662,46.664,46.633,46.633,13200000.0
2009-01-20 23:40:00,46.617,46.617,46.599,46.609,35200000.0
2009-01-20 23:41:00,46.607,46.607,46.575,46.575,12800000.0
2009-01-20 23:42:00,46.58,46.59,46.58,46.59,17600000.0
2009-01-20 23:43:00,46.582,46.582,46.565,46.576,14400000.0
2009-01-20 23:44:00,46.568,46.573,46.565,46.567,16000000.0
2009-01-20 23:45:00,46.635,46.739,46.635,46.739,11600000.0
2009-01-20 23:46:00,46.737,46.78,46.737,46.78,17600000.0
2009-01-20 23:47:00,46.787,46.815,46.787,46.803,12800000.0
2009-01-20 23:48:00,46.766,46.766,46.749,46.758,8000000.0
2009-01-20 23:49:00,46.775,46.813,46.771,46.813,16000000.0
2009-01-20 23:50:00,46.837,46.837,46.803,46.803,11200000.0
2009-01-20 23:51:00,46.813,46.822,46.801,46.822,12800000.0
2009-01-20 23:52:00,46.817,46.85,46.817,46.85,12800000.0
2009-01-20 23:53:00,46.844,46.853,46.839,46.85,9600000.0
2009-01-20 23:54:00,46.851,46.857,46.828,46.857,14400000.0
2009-01-20 23:55:00,46.86,46.866,46.837,46.846,12800000.0
2009-01-20 23:56:00,46.858,46.859,46.762,46.762,11200000.0
2009-01-20 23:57:00,46.829,46.829,46.783,46.803,12800000.0
2009-01-20 23:58:00,46.818,46.835,46.809,46.835,11200000.0
2009-01-20 23:59:00,46.832,46.833,46.799,46.799,11200000.0
2009-01-21 00:00:00,46.782,46.786,46.772,46.772,17600000.0
2009-01-21 00:01:00,46.761,46.769,46.756,46.757,12800000.0
2009-01-21 00:02:00,46.755,46.755,46.714,46.737,11200000.0
2009-01-21 00:03:00,46.736,46.754,46.729,46.747,12800000.0
2009-01-21 00:04:00,46.73,46.746,46.73,46.745,9600000.0
2009-01-21 00:05:00,46.733,46.733,46.716,46.729,11200000.0
2009-01-21 00:06:00,46.713,46.734,46.713,46.728,11200000.0
2009-01-21 00:07:00,46.721,46.721,46.706,46.706,12800000.0
2009-01-21 00:08:00,46.701,46.711,46.688,46.688,12800000.0
2009-01-21 00:09:00,46.668,46.669,46.656,46.665,12800000.0
2009-01-21 00:10:00,46.672,46.699,46.672,46.699,12800000.0
2009-01-21 00:11:00,46.682,46.685,46.671,46.685,16000000.0
2009-01-21 00:12:00,46.699,46.703,46.693,46.693,12800000.0
2009-01-21 00:13:00,46.692,46.732,46.692,46.732,12800000.0
2009-01-21 00:14:00,46.735,46.735,46.719,46.719,14400000.0
2009-01-21 00:15:00,46.714,46.714,46.701,46.701,28800000.0
2009-01-21 00:16:00,46.709,46.715,46.706,46.711,14400000.0
2009-01-21 00:17:00,46.714,46.725,46.691,46.691,17600000.0
2009-01-21 00:18:00,46.686,46.686,46.664,46.667,12800000.0
2009-01-21 00:19:00,46.672,46.687,46.672,46.687,12800000.0
2009-01-21 00:20:00,46.663,46.683,46.663,46.683,17600000.0
2009-01-21 00:21:00,46.705,46.705,46.684,46.69,12800000.0
2009-01-21 00:22:00,46.692,46.711,46.692,46.693,17600000.0
2009-01-21 00:23:00,46.699,46.709,46.699,46.709,8000000.0
2009-01-21 00:24:00,46.723,46.73,46.715,46.73,14400000.0
2009-01-21 00:25:00,46.727,46.728,46.707,46.724,16000000.0
2009-01-21 00:26:00,46.712,46.713,46.707,46.707,12800000.0
2009-01-21 00:27:00,46.71,46.715,46.709,46.715,8000000.0
2009-01-21 00:28:00,46.698,46.698,46.688,46.689,32000000.0
2009-01-21 00:29:00,46.678,46.678,46.648,46.653,12800000.0
2009-01-21 00:30:00,46.65,46.661,46.642,46.642,11200000.0
2009-01-21 00:31:00,46.62,46.625,46.595,46.625,11200000.0
2009-01-21 00:32:00,46.631,46.631,46.605,46.605,12800000.0
2009-01-21 00:33:00,46.576,46.599,46.576,46.581,12800000.0
2009-01-21 00:34:00,46.6,46.602,46.591,46.595,19600000.0
2009-01-21 00:35:00,46.602,46.637,46.602,46.627,28800000.0
2009-01-21 00:36:00,46.634,46.634,46.614,46.614,17600000.0
2009-01-21 00:37:00,46.596,46.596,46.582,46.582,12800000.0
2009-01-21 00:38:00,46.556,46.575,46.555,46.571,17600000.0
2009-01-21 00:39:00,46.596,46.599,46.59,46.599,13200000.0
2009-01-21 00:40:00,46.609,46.617,46.608,46.61,16000000.0
2009-01-21 00:41:00,46.602,46.602,46.557,46.557,12800000.0
2009-01-21 00:42:00,46.557,46.571,46.557,46.569,12800000.0
2009-01-21 00:43:00,46.556,46.572,46.556,46.57,11200000.0
2009-01-21 00:44:00,46.565,46.565,46.52,46.531,8000000.0
2009-01-21 00:45:00,46.463,46.463,46.414,46.419,11200000.0
2009-01-21 00:46:00,46.387,46.393,46.381,46.387,14800000.0
2009-01-21 00:47:00,46.39,46.393,46.373,46.381,12800000.0
2009-01-21 00:48:00,46.402,46.437,46.402,46.424,13200000.0
2009-01-21 00:49:00,46.411,46.415,46.374,46.374,16000000.0
2009-01-21 00:50:00,46.334,46.367,46.334,46.367,11200000.0
2009-01-21 00:51:00,46.376,46.376,46.35,46.35,17600000.0
2009-01-21 00:52:00,46.337,46.351,46.337,46.339,11200000.0
2009-01-21 00:53:00,46.346,46.357,46.343,46.343,8000000.0
2009-01-21 00:54:00,46.347,46.354,46.347,46.351,8000000.0
2009-01-21 00:55:00,46.325,46.353,46.325,46.352,28800000.0
2009-01-21 00:56:00,46.348,46.355,46.346,46.352,12800000.0
2009-01-21 00:57:00,46.359,46.364,46.353,46.36,12800000.0
2009-01-21 00:58:00,46.351,46.356,46.344,46.356,12800000.0
2009-01-21 00:59:00,46.354,46.364,46.354,46.358,11200000.0
2009-01-21 01:00:00,46.36,46.369,46.36,46.367,16000000.0
2009-01-21 01:01:00,46.374,46.379,46.366,46.377,15400000.0
2009-01-21 01:02:00,46.376,46.399,46.376,46.399,11200000.0
2009-01-21 01:03:00,46.412,46.412,46.398,46.399,22400000.0
2009-01-21 01:04:00,46.376,46.376,46.352,46.352,12800000.0
2009-01-21 01:05:00,46.358,46.36,46.349,46.349,12800000.0
2009-01-21 01:06:00,46.36,46.36,46.288,46.357,12800000.0
2009-01-21 01:07:00,46.353,46.355,46.345,46.355,11200000.0
2009-01-21 01:08:00,46.366,46.366,46.352,46.355,16000000.0
2009-01-21 01:09:00,46.361,46.369,46.361,46.364,16000000.0
2009-01-21 01:10:00,46.358,46.379,46.358,46.374,9600000.0
2009-01-21 01:11:00,46.381,46.381,46.369,46.379,11600000.0
2009-01-21 01:12:00,46.411,46.422,46.411,46.422,8000000.0
2009-01-21 01:13:00,46.429,46.433,46.424,46.428,17600000.0
2009-01-21 01:14:00,46.439,46.45,46.439,46.444,9600000.0
2009-01-21 01:15:00,46.452,46.457,46.446,46.446,17600000.0
2009-01-21 01:16:00,46.432,46.432,46.405,46.408,25600000.0
2009-01-21 01:17:00,46.408,46.408,46.399,46.408,12800000.0
2009-01-21 01:18:00,46.412,46.48,46.399,46.48,12800000.0
2009-01-21 01:19:00,46.494,46.494,46.474,46.489,10600000.0
2009-01-21 01:20:00,46.49,46.498,46.49,46.495,19200000.0
2009-01-21 01:21:00,46.492,46.5,46.485,46.485,11200000.0
2009-01-21 01:22:00,46.46,46.471,46.451,46.464,12200000.0
2009-01-21 01:23:00,46.489,46.498,46.479,46.498,16000000.0
2009-01-21 01:24:00,46.494,46.494,46.481,46.481,12800000.0
2009-01-21 01:25:00,46.489,46.497,46.489,46.497,11200000.0
2009-01-21 01:26:00,46.504,46.506,46.495,46.495,11200000.0
2009-01-21 01:27:00,46.499,46.508,46.497,46.508,15400000.0
2009-01-21 01:28:00,46.52,46.537,46.519,46.537,14400000.0
2009-01-21 01:29:00,46.538,46.547,46.536,46.547,16000000.0
2009-01-21 01:30:00,46.546,46.557,46.546,46.548,11200000.0
2009-01-21 01:31:00,46.522,46.533,46.519,46.519,16000000.0
2009-01-21 01:32:00,46.507,46.507,46.495,46.499,12800000.0
2009-01-21 01:33:00,46.487,46.5,46.475,46.5,11200000.0
2009-01-21 01:34:00,46.5,46.5,46.483,46.487,24000000.0
2009-01-21 01:35:00,46.476,46.489,46.462,46.489,12800000.0
2009-01-21 01:36:00,46.502,46.523,46.498,46.523,11200000.0
2009-01-21 01:37:00,46.531,46.542,46.531,46.536,16000000.0
2009-01-21 01:38:00,46.538,46.538,46.516,46.524,18000000.0
2009-01-21 01:39:00,46.511,46.511,46.498,46.503,14400000.0
2009-01-21 01:40:00,46.49,46.512,46.486,46.486,9600000.0
2009-01-21 01:41:00,46.516,46.528,46.513,46.524,12800000.0
2009-01-21 01:42:00,46.548,46.555,46.548,46.553,10600000.0
2009-01-21 01:43:00,46.568,46.568,46.556,46.556,8000000.0
2009-01-21 01:44:00,46.55,46.561,46.55,46.561,11200000.0
2009-01-21 01:45:00,46.563,46.568,46.559,46.559,12200000.0
2009-01-21 01:46:00,46.532,46.564,46.532,46.564,16000000.0
2009-01-21 01:47:00,46.574,46.577,46.565,46.565,11200000.0
2009-01-21 01:48:00,46.571,46.572,46.557,46.566,12800000.0
2009-01-21 01:49:00,46.554,46.571,46.554,46.571,12800000.0
2009-01-21 01:50:00,46.569,46.569,46.561,46.561,14400000.0
2009-01-21 01:51:00,46.561,46.565,46.557,46.559,17600000.0
2009-01-21 01:52:00,46.565,46.57,46.564,46.57,20800000.0
2009-01-21 01:53:00,46.554,46.565,46.554,46.565,17600000.0
2009-01-21 01:54:00,46.56,46.56,46.552,46.555,12800000.0
2009-01-21 01:55:00,46.544,46.547,46.543,46.546,11200000.0
2009-01-21 01:56:00,46.547,46.561,46.547,46.561,12800000.0
2009-01-21 01:57:00,46.575,46.588,46.575,46.588,19200000.0
2009-01-21 01:58:00,46.603,46.616,46.603,46.616,11200000.0
2009-01-21 01:59:00,46.603,46.603,46.593,46.599,11200000.0
2009-01-21 02:00:00,46.605,46.614,46.605,46.61,11200000.0
2009-01-21 02:01:00,46.614,46.626,46.605,46.626,17600000.0
2009-01-21 02:02:00,46.622,46.626,46.612,46.612,11200000.0
2009-01-21 02:03:00,46.595,46.605,46.594,46.605,16000000.0
2009-01-21 02:04:00,46.611,46.612,46.604,46.61,10600000.0
2009-01-21 02:05:00,46.618,46.621,46.611,46.612,12800000.0
2009-01-21 02:06:00,46.602,46.602,46.56,46.569,14400000.0
2009-01-21 02:07:00,46.549,46.567,46.549,46.565,12800000.0
2009-01-21 02:08:00,46.58,46.58,46.555,46.572,17600000.0
2009-01-21 02:09:00,46.598,46.598,46.574,46.579,16000000.0
2009-01-21 02:10:00,46.597,46.613,46.597,46.608,16000000.0
2009-01-21 02:11:00,46.6,46.611,46.59,46.611,12800000.0
2009-01-21 02:12:00,46.615,46.623,46.601,46.614,17600000.0
2009-01-21 02:13:00,46.61,46.635,46.61,46.635,11200000.0
2009-01-21 02:14:00,46.643,46.646,46.641,46.646,11200000.0
2009-01-21 02:15:00,46.626,46.626,46.607,46.607,11200000.0
2009-01-21 02:16:00,46.597,46.597,46.589,46.59,11200000.0
2009-01-21 02:17:00,46.59,46.592,46.569,46.57,9600000.0
2009-01-21 02:18:00,46.566,46.589,46.566,46.589,12800000.0
2009-01-21 02:19:00,46.58,46.581,46.562,46.57,12800000.0
2009-01-21 02:20:00,46.549,46.551,46.455,46.551,12800000.0
2009-01-21 02:21:00,46.55,46.568,46.55,46.568,17600000.0
2009-01-21 02:22:00,46.573,46.577,46.565,46.571,14400000.0
2009-01-21 02:23:00,46.571,46.571,46.546,46.546,13200000.0
2009-01-21 02:24:00,46.533,46.543,46.532,46.541,11200000.0
2009-01-21 02:25:00,46.54,46.54,46.529,46.53,17600000.0
2009-01-21 02:26:00,46.549,46.551,46.541,46.545,12800000.0
2009-01-21 02:27:00,46.547,46.547,46.527,46.528,11200000.0
2009-01-21 02:28:00,46.526,46.527,46.519,46.525,12800000.0
2009-01-21 02:29:00,46.513,46.52,46.513,46.52,11200000.0
2009-01-21 02:30:00,46.527,46.536,46.527,46.535,12200000.0
2009-01-21 02:31:00,46.531,46.533,46.527,46.532,12800000.0
2009-01-21 02:32:00,46.528,46.539,46.527,46.534,11200000.0
2009-01-21 02:33:00,46.535,46.536,46.525,46.53,11200000.0
2009-01-21 02:34:00,46.521,46.532,46.521,46.528,14400000.0
2009-01-21 02:35:00,46.54,46.558,46.54,46.558,12800000.0
2009-01-21 02:36:00,46.544,46.544,46.527,46.535,12800000.0
2009-01-21 02:37:00,46.543,46.551,46.535,46.543,12800000.0
2009-01-21 02:38:00,46.552,46.563,46.548,46.552,17600000.0
2009-01-21 02:39:00,46.559,46.568,46.557,46.563,16000000.0
2009-01-21 02:40:00,46.556,46.556,46.524,46.548,16000000.0
2009-01-21 02:41:00,46.576,46.599,46.576,46.599,11200000.0
2009-01-21 02:42:00,46.611,46.619,46.607,46.618,11200000.0
2009-01-21 02:43:00,46.619,46.633,46.619,46.633,11200000.0
2009-01-21 02:44:00,46.664,46.68,46.654,46.679,11200000.0
2009-01-21 02:45:00,46.708,46.759,46.708,46.759,10600000.0
2009-01-21 02:46:00,46.764,46.789,46.764,46.789,11200000.0
2009-01-21 02:47:00,46.779,46.788,46.775,46.775,12800000.0
2009-01-21 02:48:00,46.766,46.783,46.69,46.69,11200000.0
2009-01-21 02:49:00,46.744,46.749,46.728,46.749,17600000.0
2009-01-21 02:50:00,46.736,46.751,46.721,46.751,12800000.0
2009-01-21 02:51:00,46.776,46.803,46.77,46.803,11200000.0
2009-01-21 02:52:00,46.817,46.828,46.817,46.821,11200000.0
2009-01-21 02:53:00,46.796,46.796,46.788,46.789,11200000.0
2009-01-21 02:54:00,46.767,46.767,46.75,46.75,12800000.0
2009-01-21 02:55:00,46.761,46.765,46.753,46.76,10600000.0
2009-01-21 02:56:00,46.733,46.733,46.723,46.723,11200000.0
2009-01-21 02:57:00,46.716,46.755,46.716,46.755,11200000.0
2009-01-21 02:58:00,46.751,46.751,46.667,46.667,11200000.0
2009-01-21 02:59:00,46.732,46.732,46.725,46.727,11200000.0
2009-01-21 03:00:00,46.728,46.73,46.72,46.724,12800000.0
2009-01-21 03:01:00,46.717,46.737,46.714,46.737,11200000.0
2009-01-21 03:02:00,46.741,46.759,46.741,46.759,17600000.0
2009-01-21 03:03:00,46.769,46.792,46.764,46.787,14400000.0
2009-01-21 03:04:00,46.786,46.786,46.771,46.775,11200000.0
2009-01-21 03:05:00,46.768,46.783,46.768,46.783,16000000.0
2009-01-21 03:06:00,46.785,46.806,46.785,46.796,16000000.0
2009-01-21 03:07:00,46.815,46.84,46.815,46.823,12800000.0
2009-01-21 03:08:00,46.833,46.836,46.827,46.836,11200000.0
2009-01-21 03:09:00,46.84,46.855,46.84,46.855,11200000.0
2009-01-21 03:10:00,46.854,46.863,46.838,46.863,16000000.0
2009-01-21 03:11:00,46.876,46.892,46.873,46.892,11200000.0
2009-01-21 03:12:00,46.886,46.887,46.874,46.882,11200000.0
2009-01-21 03:13:00,46.869,46.87,46.865,46.866,16000000.0
2009-01-21 03:14:00,46.875,46.887,46.868,46.886,16000000.0
2009-01-21 03:15:00,46.888,46.888,46.871,46.871,9600000.0
2009-01-21 03:16:00,46.857,46.857,46.843,46.843,12800000.0
2009-01-21 03:17:00,46.854,46.883,46.854,46.883,11200000.0
2009-01-21 03:18:00,46.896,46.903,46.891,46.891,11200000.0
2009-01-21 03:19:00,46.895,46.898,46.889,46.891,12800000.0
2009-01-21 03:20:00,46.89,46.897,46.89,46.897,11200000.0
2009-01-21 03:21:00,46.903,46.908,46.9,46.904,14400000.0
2009-01-21 03:22:00,46.907,46.907,46.895,46.907,14400000.0
2009-01-21 03:23:00,46.913,46.964,46.913,46.964,12800000.0
2009-01-21 03:24:00,46.973,46.979,46.973,46.978,11200000.0
2009-01-21 03:25:00,46.975,46.985,46.967,46.983,17600000.0
2009-01-21 03:26:00,46.994,46.999,46.976,46.992,11600000.0
2009-01-21 03:27:00,46.983,46.983,46.971,46.974,14400000.0
2009-01-21 03:28:00,46.97,46.97,46.954,46.969,13200000.0
2009-01-21 03:29:00,46.963,46.975,46.963,46.972,12200000.0
2009-01-21 03:30:00,46.981,46.981,46.976,46.976,14400000.0
2009-01-21 03:31:00,46.967,46.968,46.949,46.949,12800000.0
2009-01-21 03:32:00,46.947,46.947,46.94,46.944,12800000.0
2009-01-21 03:33:00,46.94,46.948,46.94,46.948,11200000.0
2009-01-21 03:34:00,46.95,46.96,46.943,46.96,11200000.0
2009-01-21 03:35:00,46.967,46.967,46.95,46.95,17600000.0
2009-01-21 03:36:00,46.948,46.959,46.947,46.947,12800000.0
2009-01-21 03:37:00,46.955,46.955,46.936,46.937,17600000.0
2009-01-21 03:38:00,46.954,46.955,46.945,46.945,11200000.0
2009-01-21 03:39:00,46.936,46.952,46.883,46.945,14400000.0
2009-01-21 03:40:00,46.948,46.951,46.948,46.95,11200000.0
2009-01-21 03:41:00,46.958,46.963,46.955,46.958,11200000.0
2009-01-21 03:42:00,46.962,46.962,46.955,46.956,12800000.0
2009-01-21 03:43:00,46.964,46.967,46.953,46.956,11200000.0
2009-01-21 03:44:00,46.948,46.957,46.948,46.957,11200000.0
2009-01-21 03:45:00,46.965,46.975,46.965,46.974,11200000.0
2009-01-21 03:46:00,46.981,47.001,46.978,47.001,12800000.0
2009-01-21 03:47:00,47.015,47.046,47.015,47.046,11200000.0
2009-01-21 03:48:00,47.047,47.047,47.04,47.041,11200000.0
2009-01-21 03:49:00,47.042,47.042,47.025,47.034,12800000.0
2009-01-21 03:50:00,47.025,47.04,47.02,47.04,12800000.0
2009-01-21 03:51:00,47.03,47.038,47.03,47.038,12800000.0
2009-01-21 03:52:00,47.045,47.053,47.044,47.044,16000000.0
2009-01-21 03:53:00,47.072,47.074,47.064,47.073,11200000.0
2009-01-21 03:54:00,47.077,47.077,47.058,47.073,12800000.0
2009-01-21 03:55:00,47.078,47.086,47.071,47.085,14400000.0
2009-01-21 03:56:00,47.097,47.118,47.079,47.118,11200000.0
2009-01-21 03:57:00,47.126,47.128,47.115,47.124,12800000.0
2009-01-21 03:58:00,47.142,47.163,47.142,47.163,11200000.0
2009-01-21 03:59:00,47.184,47.193,47.178,47.188,12800000.0
2009-01-21 04:00:00,47.185,47.185,47.162,47.162,14400000.0
2009-01-21 04:01:00,47.167,47.186,47.167,47.186,11600000.0
2009-01-21 04:02:00,47.199,47.199,47.173,47.182,12800000.0
2009-01-21 04:03:00,47.185,47.2,47.185,47.19,12800000.0
2009-01-21 04:04:00,47.2,47.235,47.2,47.235,12800000.0
2009-01-21 04:05:00,47.258,47.323,47.258,47.323,11200000.0
2009-01-21 04:06:00,47.304,47.304,47.267,47.27,14400000.0
2009-01-21 04:07:00,47.278,47.304,47.271,47.299,14400000.0
2009-01-21 04:08:00,47.314,47.32,47.309,47.309,12800000.0
2009-01-21 04:09:00,47.28,47.28,47.27,47.27,11200000.0
2009-01-21 04:10:00,47.283,47.308,47.283,47.308,17600000.0
2009-01-21 04:11:00,47.285,47.289,47.275,47.278,12800000.0
2009-01-21 04:12:00,47.298,47.332,47.298,47.332,12800000.0
2009-01-21 04:13:00,47.356,47.358,47.343,47.357,11200000.0
2009-01-21 04:14:00,47.34,47.346,47.326,47.326,16000000.0
2009-01-21 04:15:00,47.327,47.343,47.327,47.343,12800000.0
2009-01-21 04:16:00,47.337,47.337,47.316,47.326,11200000.0
2009-01-21 04:17:00,47.332,47.332,47.305,47.305,13800000.0
2009-01-21 04:18:00,47.307,47.309,47.298,47.3,14400000.0
2009-01-21 04:19:00,47.298,47.298,47.243,47.243,12800000.0
2009-01-21 04:20:00,47.261,47.266,47.252,47.252,12800000.0
2009-01-21 04:21:00,47.26,47.275,47.26,47.275,11200000.0
2009-01-21 04:22:00,47.269,47.276,47.26,47.27,16000000.0
2009-01-21 04:23:00,47.259,47.259,47.245,47.254,12800000.0
2009-01-21 04:24:00,47.263,47.269,47.258,47.266,12800000.0
2009-01-21 04:25:00,47.266,47.266,47.255,47.258,14800000.0
2009-01-21 04:26:00,47.253,47.257,47.253,47.255,12800000.0
2009-01-21 04:27:00,47.26,47.266,47.25,47.264,17600000.0
2009-01-21 04:28:00,47.264,47.264,47.253,47.254,11200000.0
2009-01-21 04:29:00,47.257,47.259,47.249,47.257,13200000.0
2009-01-21 04:30:00,47.249,47.271,47.249,47.27,11200000.0
2009-01-21 04:31:00,47.281,47.289,47.271,47.289,13200000.0
2009-01-21 04:32:00,47.303,47.308,47.292,47.306,16000000.0
2009-01-21 04:33:00,47.33,47.369,47.33,47.351,16000000.0
2009-01-21 04:34:00,47.372,47.377,47.287,47.344,11200000.0
2009-01-21 04:35:00,47.336,47.348,47.336,47.346,12800000.0
2009-01-21 04:36:00,47.324,47.343,47.324,47.338,11200000.0
2009-01-21 04:37:00,47.337,47.341,47.333,47.333,12800000.0
2009-01-21 04:38:00,47.324,47.353,47.324,47.352,12800000.0
2009-01-21 04:39:00,47.354,47.363,47.348,47.356,12800000.0
2009-01-21 04:40:00,47.354,47.407,47.354,47.407,12800000.0
2009-01-21 04:41:00,47.433,47.449,47.433,47.448,12800000.0
2009-01-21 04:42:00,47.454,47.454,47.432,47.441,17600000.0
2009-01-21 04:43:00,47.443,47.443,47.41,47.422,12800000.0
2009-01-21 04:44:00,47.425,47.439,47.425,47.429,12800000.0
2009-01-21 04:45:00,47.439,47.469,47.431,47.469,17600000.0
2009-01-21 04:46:00,47.519,47.541,47.519,47.535,14400000.0
2009-01-21 04:47:00,47.525,47.556,47.524,47.556,14400000.0
2009-01-21 04:48:00,47.58,47.625,47.58,47.613,17600000.0
2009-01-21 04:49:00,47.603,47.619,47.602,47.619,8000000.0
2009-01-21 04:50:00,47.637,47.655,47.631,47.655,11200000.0
2009-01-21 04:51:00,47.653,47.669,47.643,47.645,11200000.0
2009-01-21 04:52:00,47.642,47.651,47.626,47.642,12800000.0
2009-01-21 04:53:00,47.626,47.638,47.615,47.615,18000000.0
2009-01-21 04:54:00,47.606,47.606,47.567,47.582,11200000.0
2009-01-21 04:55:00,47.601,47.644,47.6,47.644,11200000.0
2009-01-21 04:56:00,47.647,47.647,47.631,47.641,17600000.0
2009-01-21 04:57:00,47.633,47.633,47.615,47.617,12800000.0
2009-01-21 04:58:00,47.594,47.605,47.594,47.598,11200000.0
2009-01-21 04:59:00,47.594,47.607,47.594,47.598,12800000.0
2009-01-21 05:00:00,47.588,47.588,47.557,47.559,11200000.0
2009-01-21 05:01:00,47.56,47.57,47.553,47.57,14400000.0
2009-01-21 05:02:00,47.571,47.571,47.551,47.551,11200000.0
2009-01-21 05:03:00,47.561,47.567,47.552,47.566,12800000.0
2009-01-21 05:04:00,47.561,47.561,47.521,47.521,12800000.0
2009-01-21 05:05:00,47.507,47.515,47.498,47.498,11200000.0
2009-01-21 05:06:00,47.502,47.505,47.495,47.503,11200000.0
2009-01-21 05:07:00,47.508,47.532,47.494,47.527,14800000.0
2009-01-21 05:08:00,47.537,47.54,47.534,47.54,12800000.0
2009-01-21 05:09:00,47.54,47.558,47.54,47.558,9600000.0
2009-01-21 05:10:00,47.559,47.559,47.548,47.554,11200000.0
2009-01-21 05:11:00,47.545,47.563,47.545,47.557,12800000.0
2009-01-21 05:12:00,47.542,47.547,47.536,47.536,12800000.0
2009-01-21 05:13:00,47.552,47.582,47.552,47.581,12800000.0
2009-01-21 05:14:00,47.612,47.648,47.609,47.648,12800000.0
2009-01-21 05:15:00,47.679,47.683,47.664,47.677,15400000.0
2009-01-21 05:16:00,47.655,47.655,47.635,47.635,11200000.0
2009-01-21 05:17:00,47.636,47.645,47.636,47.641,11200000.0
2009-01-21 05:18:00,47.635,47.638,47.625,47.638,12800000.0
2009-01-21 05:19:00,47.594,47.6,47.587,47.591,16000000.0
2009-01-21 05:20:00,47.562,47.562,47.548,47.553,11200000.0
2009-01-21 05:21:00,47.559,47.577,47.554,47.565,17600000.0
2009-01-21 05:22:00,47.577,47.595,47.565,47.595,16000000.0
2009-01-21 05:23:00,47.595,47.595,47.577,47.577,12800000.0
2009-01-21 05:24:00,47.607,47.607,47.592,47.595,12800000.0
2009-01-21 05:25:00,47.59,47.59,47.571,47.573,12800000.0
2009-01-21 05:26:00,47.568,47.571,47.561,47.564,12800000.0
2009-01-21 05:27:00,47.567,47.579,47.56,47.579,12800000.0
2009-01-21 05:28:00,47.589,47.594,47.58,47.59,11200000.0
2009-01-21 05:29:00,47.59,47.594,47.588,47.588,12800000.0
2009-01-21 05:30:00,47.587,47.592,47.579,47.592,14400000.0
2009-01-21 05:31:00,47.587,47.598,47.587,47.598,17600000.0
2009-01-21 05:32:00,47.6,47.608,47.596,47.596,9600000.0
2009-01-21 05:33:00,47.61,47.61,47.6,47.607,11200000.0
2009-01-21 05:34:00,47.608,47.634,47.608,47.63,17600000.0
2009-01-21 05:35:00,47.609,47.615,47.6,47.6,12800000.0
2009-01-21 05:36:00,47.619,47.631,47.617,47.631,12800000.0
2009-01-21 05:37:00,47.631,47.631,47.615,47.615,11200000.0
2009-01-21 05:38:00,47.617,47.617,47.606,47.616,12800000.0
2009-01-21 05:39:00,47.611,47.618,47.608,47.618,11200000.0
2009-01-21 05:40:00,47.619,47.619,47.607,47.607,14400000.0
2009-01-21 05:41:00,47.59,47.59,47.576,47.578,12800000.0
2009-01-21 05:42:00,47.572,47.572,47.546,47.546,11200000.0
2009-01-21 05:43:00,47.545,47.548,47.536,47.548,12800000.0
2009-01-21 05:44:00,47.554,47.573,47.554,47.573,12800000.0
2009-01-21 05:45:00,47.582,47.59,47.581,47.588,16000000.0
2009-01-21 05:46:00,47.595,47.595,47.584,47.584,16000000.0
2009-01-21 05:47:00,47.578,47.583,47.565,47.58,11200000.0
2009-01-21 05:48:00,47.581,47.592,47.581,47.588,14400000.0
2009-01-21 05:49:00,47.572,47.588,47.572,47.588,17600000.0
2009-01-21 05:50:00,47.589,47.589,47.564,47.564,11200000.0
2009-01-21 05:51:00,47.587,47.592,47.581,47.585,11200000.0
2009-01-21 05:52:00,47.584,47.591,47.57,47.591,12800000.0
2009-01-21 05:53:00,47.619,47.63,47.602,47.602,17600000.0
2009-01-21 05:54:00,47.608,47.626,47.608,47.621,12800000.0
2009-01-21 05:55:00,47.619,47.627,47.552,47.552,11200000.0
2009-01-21 05:56:00,47.625,47.625,47.589,47.594,11200000.0
2009-01-21 05:57:00,47.568,47.57,47.564,47.565,12800000.0
2009-01-21 05:58:00,47.566,47.566,47.556,47.566,13200000.0
2009-01-21 05:59:00,47.56,47.571,47.556,47.567,12200000.0
2009-01-21 06:00:00,47.558,47.575,47.558,47.564,14400000.0
2009-01-21 06:01:00,47.578,47.59,47.573,47.58,16000000.0
2009-01-21 06:02:00,47.586,47.586,47.577,47.581,12800000.0
2009-01-21 06:03:00,47.563,47.565,47.56,47.56,12800000.0
2009-01-21 06:04:00,47.576,47.576,47.556,47.556,11200000.0
2009-01-21 06:05:00,47.542,47.549,47.532,47.544,14400000.0
2009-01-21 06:06:00,47.542,47.542,47.476,47.476,17600000.0
2009-01-21 06:07:00,47.447,47.454,47.44,47.449,12800000.0
2009-01-21 06:08:00,47.456,47.471,47.373,47.471,12800000.0
2009-01-21 06:09:00,47.476,47.485,47.472,47.485,11200000.0
2009-01-21 06:10:00,47.497,47.504,47.486,47.486,14400000.0
2009-01-21 06:11:00,47.421,47.442,47.412,47.429,17600000.0
2009-01-21 06:12:00,47.422,47.452,47.41,47.452,12800000.0
2009-01-21 06:13:00,47.459,47.471,47.442,47.459,17600000.0
2009-01-21 06:14:00,47.459,47.471,47.456,47.462,14400000.0
2009-01-21 06:15:00,47.445,47.479,47.445,47.468,17600000.0
2009-01-21 06:16:00,47.485,47.493,47.483,47.484,17600000.0
2009-01-21 06:17:00,47.489,47.506,47.489,47.506,9600000.0
2009-01-21 06:18:00,47.435,47.49,47.431,47.49,14400000.0
2009-01-21 06:19:00,47.491,47.491,47.484,47.485,9600000.0
2009-01-21 06:20:00,47.472,47.472,47.46,47.46,12800000.0
2009-01-21 06:21:00,47.455,47.455,47.413,47.413,12800000.0
2009-01-21 06:22:00,47.391,47.416,47.391,47.407,12800000.0
2009-01-21 06:23:00,47.416,47.428,47.416,47.425,18000000.0
2009-01-21 06:24:00,47.425,47.446,47.425,47.446,11200000.0
2009-01-21 06:25:00,47.451,47.461,47.449,47.456,11200000.0
2009-01-21 06:26:00,47.424,47.429,47.424,47.425,11200000.0
2009-01-21 06:27:00,47.429,47.436,47.428,47.436,11200000.0
2009-01-21 06:28:00,47.441,47.454,47.439,47.454,11200000.0
2009-01-21 06:29:00,47.459,47.469,47.454,47.469,12800000.0
2009-01-21 06:30:00,47.463,47.47,47.448,47.448,12800000.0
2009-01-21 06:31:00,47.459,47.463,47.457,47.462,12800000.0
2009-01-21 06:32:00,47.432,47.441,47.417,47.441,11200000.0
2009-01-21 06:33:00,47.446,47.446,47.43,47.443,18000000.0
2009-01-21 06:34:00,47.445,47.452,47.436,47.451,11200000.0
2009-01-21 06:35:00,47.462,47.463,47.45,47.45,12800000.0
2009-01-21 06:36:00,47.449,47.454,47.446,47.447,8000000.0
2009-01-21 06:37:00,47.453,47.458,47.446,47.446,12800000.0
2009-01-21 06:38:00,47.446,47.451,47.446,47.449,9600000.0
2009-01-21 06:39:00,47.451,47.451,47.43,47.43,12800000.0
2009-01-21 06:40:00,47.431,47.445,47.431,47.437,12800000.0
2009-01-21 06:41:00,47.44,47.447,47.433,47.447,12800000.0
2009-01-21 06:42:00,47.452,47.46,47.451,47.46,12800000.0
2009-01-21 06:43:00,47.456,47.464,47.453,47.464,13200000.0
2009-01-21 06:44:00,47.449,47.456,47.438,47.443,17600000.0
2009-01-21 06:45:00,47.431,47.434,47.385,47.432,17600000.0
2009-01-21 06:46:00,47.436,47.438,47.427,47.427,11200000.0
2009-01-21 06:47:00,47.424,47.424,47.399,47.399,12800000.0
2009-01-21 06:48:00,47.381,47.384,47.37,47.371,12800000.0
2009-01-21 06:49:00,47.36,47.374,47.345,47.368,12800000.0
2009-01-21 06:50:00,47.349,47.349,47.307,47.307,12800000.0
2009-01-21 06:51:00,47.297,47.315,47.297,47.315,12800000.0
2009-01-21 06:52:00,47.33,47.33,47.311,47.315,12800000.0
2009-01-21 06:53:00,47.314,47.327,47.305,47.327,17600000.0
2009-01-21 06:54:00,47.333,47.35,47.333,47.35,14400000.0
2009-01-21 06:55:00,47.34,47.355,47.337,47.355,11200000.0
2009-01-21 06:56:00,47.354,47.354,47.333,47.333,12800000.0
2009-01-21 06:57:00,47.332,47.336,47.315,47.315,11200000.0
2009-01-21 06:58:00,47.302,47.312,47.3,47.306,17600000.0
2009-01-21 06:59:00,47.31,47.315,47.298,47.315,12800000.0
2009-01-21 07:00:00,47.314,47.321,47.23,47.308,14400000.0
2009-01-21 07:01:00,47.311,47.32,47.311,47.312,17600000.0
2009-01-21 07:02:00,47.309,47.341,47.309,47.337,11200000.0
2009-01-21 07:03:00,47.351,47.354,47.34,47.34,12800000.0
2009-01-21 07:04:00,47.296,47.34,47.286,47.34,12800000.0
2009-01-21 07:05:00,47.337,47.337,47.306,47.316,11200000.0
2009-01-21 07:06:00,47.325,47.365,47.325,47.365,12800000.0
2009-01-21 07:07:00,47.365,47.365,47.329,47.329,11200000.0
2009-01-21 07:08:00,47.315,47.315,47.307,47.314,11200000.0
2009-01-21 07:09:00,47.309,47.319,47.309,47.314,12800000.0
2009-01-21 07:10:00,47.313,47.313,47.303,47.309,11200000.0
2009-01-21 07:11:00,47.324,47.328,47.318,47.328,12800000.0
2009-01-21 07:12:00,47.317,47.327,47.317,47.318,11200000.0
2009-01-21 07:13:00,47.318,47.318,47.307,47.308,12800000.0
2009-01-21 07:14:00,47.309,47.314,47.296,47.307,11200000.0
2009-01-21 07:15:00,47.295,47.298,47.291,47.291,11200000.0
2009-01-21 07:16:00,47.29,47.313,47.29,47.313,17600000.0
2009-01-21 07:17:00,47.328,47.337,47.323,47.337,12800000.0
2009-01-21 07:18:00,47.347,47.363,47.347,47.363,14800000.0
2009-01-21 07:19:00,47.376,47.378,47.371,47.377,12800000.0
2009-01-21 07:20:00,47.378,47.385,47.369,47.378,16000000.0
2009-01-21 07:21:00,47.373,47.373,47.357,47.358,12200000.0
2009-01-21 07:22:00,47.369,47.38,47.369,47.379,17600000.0
2009-01-21 07:23:00,47.378,47.378,47.371,47.372,11200000.0
2009-01-21 07:24:00,47.37,47.379,47.349,47.349,16000000.0
2009-01-21 07:25:00,47.354,47.359,47.318,47.341,16000000.0
2009-01-21 07:26:00,47.347,47.355,47.339,47.353,16000000.0
2009-01-21 07:27:00,47.347,47.36,47.345,47.345,8000000.0
2009-01-21 07:28:00,47.353,47.371,47.353,47.371,14400000.0
2009-01-21 07:29:00,47.372,47.372,47.348,47.35,14400000.0
2009-01-21 07:30:00,47.342,47.351,47.332,47.332,12800000.0
2009-01-21 07:31:00,47.325,47.33,47.307,47.307,18000000.0
2009-01-21 07:32:00,47.308,47.32,47.303,47.313,12800000.0
2009-01-21 07:33:00,47.313,47.313,47.289,47.289,9600000.0
2009-01-21 07:34:00,47.292,47.292,47.283,47.288,12800000.0
2009-01-21 07:35:00,47.288,47.295,47.284,47.294,16000000.0
2009-01-21 07:36:00,47.292,47.292,47.283,47.287,16000000.0
2009-01-21 07:37:00,47.274,47.275,47.236,47.24,11200000.0
2009-01-21 07:38:00,47.281,47.289,47.279,47.281,11200000.0
2009-01-21 07:39:00,47.275,47.285,47.275,47.285,11200000.0
2009-01-21 07:40:00,47.286,47.295,47.286,47.294,11200000.0
2009-01-21 07:41:00,47.299,47.302,47.291,47.291,12800000.0
2009-01-21 07:42:00,47.284,47.286,47.277,47.286,12800000.0
2009-01-21 07:43:00,47.304,47.346,47.304,47.342,12800000.0
2009-01-21 07:44:00,47.358,47.367,47.358,47.367,11200000.0
2009-01-21 07:45:00,47.353,47.353,47.343,47.345,8000000.0
2009-01-21 07:46:00,47.36,47.36,47.353,47.354,11600000.0
2009-01-21 07:47:00,47.346,47.359,47.345,47.347,14400000.0
2009-01-21 07:48:00,47.355,47.361,47.35,47.357,14400000.0
2009-01-21 07:49:00,47.361,47.385,47.361,47.38,17600000.0
2009-01-21 07:50:00,47.403,47.404,47.393,47.404,16000000.0
2009-01-21 07:51:00,47.404,47.413,47.4,47.41,12800000.0
2009-01-21 07:52:00,47.419,47.429,47.415,47.429,16000000.0
2009-01-21 07:53:00,47.425,47.437,47.412,47.412,12800000.0
2009-01-21 07:54:00,47.412,47.422,47.412,47.421,12800000.0
2009-01-21 07:55:00,47.423,47.429,47.414,47.427,12800000.0
2009-01-21 07:56:00,47.436,47.455,47.436,47.455,16000000.0
2009-01-21 07:57:00,47.462,47.516,47.462,47.516,11200000.0
2009-01-21 07:58:00,47.536,47.584,47.536,47.584,11200000.0
2009-01-21 07:59:00,47.58,47.58,47.556,47.556,12800000.0
2009-01-21 08:00:00,47.529,47.529,47.509,47.516,14400000.0
2009-01-21 08:01:00,47.514,47.514,47.487,47.489,14400000.0
2009-01-21 08:02:00,47.451,47.47,47.405,47.47,12800000.0
2009-01-21 08:03:00,47.478,47.491,47.478,47.489,11200000.0
2009-01-21 08:04:00,47.485,47.485,47.474,47.485,11200000.0
2009-01-21 08:05:00,47.483,47.483,47.476,47.478,14400000.0
2009-01-21 08:06:00,47.474,47.474,47.43,47.435,17600000.0
2009-01-21 08:07:00,47.435,47.436,47.414,47.417,11200000.0
2009-01-21 08:08:00,47.4,47.412,47.4,47.402,12800000.0
2009-01-21 08:09:00,47.397,47.415,47.397,47.41,12800000.0
2009-01-21 08:10:00,47.388,47.424,47.388,47.424,12800000.0
2009-01-21 08:11:00,47.435,47.441,47.432,47.441,11200000.0
2009-01-21 08:12:00,47.426,47.429,47.392,47.392,16000000.0
2009-01-21 08:13:00,47.412,47.412,47.387,47.387,11200000.0
2009-01-21 08:14:00,47.376,47.376,47.365,47.373,11200000.0
2009-01-21 08:15:00,47.38,47.383,47.356,47.36,16400000.0
2009-01-21 08:16:00,47.334,47.334,47.287,47.287,11200000.0
2009-01-21 08:17:00,47.251,47.251,47.205,47.205,12800000.0
2009-01-21 08:18:00,47.188,47.188,47.162,47.162,12800000.0
2009-01-21 08:19:00,47.212,47.212,47.191,47.198,14400000.0
2009-01-21 08:20:00,47.213,47.228,47.213,47.227,11200000.0
2009-01-21 08:21:00,47.233,47.233,47.186,47.186,9600000.0
2009-01-21 08:22:00,47.21,47.238,47.21,47.237,11200000.0
2009-01-21 08:23:00,47.251,47.252,47.225,47.225,11200000.0
2009-01-21 08:24:00,47.204,47.206,47.196,47.198,18000000.0
2009-01-21 08:25:00,47.223,47.224,47.213,47.217,12800000.0
2009-01-21 08:26:00,47.229,47.257,47.227,47.257,12800000.0
2009-01-21 08:27:00,47.272,47.274,47.253,47.262,12800000.0
2009-01-21 08:28:00,47.289,47.289,47.257,47.281,18000000.0
2009-01-21 08:29:00,47.286,47.288,47.273,47.275,14400000.0
2009-01-21 08:30:00,47.284,47.284,47.262,47.273,11200000.0
2009-01-21 08:31:00,47.27,47.292,47.27,47.291,12800000.0
2009-01-21 08:32:00,47.279,47.287,47.279,47.285,11200000.0
2009-01-21 08:33:00,47.282,47.282,47.263,47.263,11200000.0
2009-01-21 08:34:00,47.273,47.283,47.273,47.276,17600000.0
2009-01-21 08:35:00,47.252,47.269,47.227,47.227,17600000.0
2009-01-21 08:36:00,47.277,47.287,47.276,47.276,17600000.0
2009-01-21 08:37:00,47.289,47.289,47.281,47.282,10600000.0
2009-01-21 08:38:00,47.279,47.282,47.267,47.282,16000000.0
2009-01-21 08:39:00,47.26,47.277,47.26,47.277,16000000.0
2009-01-21 08:40:00,47.282,47.289,47.278,47.285,16000000.0
2009-01-21 08:41:00,47.278,47.281,47.269,47.269,17600000.0
2009-01-21 08:42:00,47.278,47.278,47.271,47.276,12800000.0
2009-01-21 08:43:00,47.286,47.302,47.283,47.283,12800000.0
2009-01-21 08:44:00,47.288,47.297,47.286,47.292,12800000.0
2009-01-21 08:45:00,47.277,47.285,47.272,47.272,16000000.0
2009-01-21 08:46:00,47.265,47.272,47.263,47.269,11200000.0
2009-01-21 08:47:00,47.27,47.27,47.259,47.267,11200000.0
2009-01-21 08:48:00,47.265,47.265,47.235,47.235,12800000.0
2009-01-21 08:49:00,47.233,47.24,47.23,47.24,17600000.0
2009-01-21 08:50:00,47.234,47.234,47.181,47.181,12800000.0
2009-01-21 08:51:00,47.165,47.174,47.16,47.16,18000000.0
2009-01-21 08:52:00,47.167,47.167,47.153,47.161,11200000.0
2009-01-21 08:53:00,47.171,47.19,47.171,47.184,16000000.0
2009-01-21 08:54:00,47.199,47.212,47.199,47.21,14400000.0
2009-01-21 08:55:00,47.192,47.192,47.149,47.152,16000000.0
2009-01-21 08:56:00,47.158,47.169,47.158,47.169,12800000.0
2009-01-21 08:57:00,47.132,47.136,47.12,47.12,11200000.0
2009-01-21 08:58:00,47.105,47.109,47.093,47.093,12800000.0
2009-01-21 08:59:00,47.107,47.107,47.09,47.09,12800000.0
2009-01-21 09:00:00,47.054,47.054,47.025,47.049,17600000.0
2009-01-21 09:01:00,47.051,47.056,47.005,47.005,11200000.0
2009-01-21 09:02:00,47.008,47.029,46.999,47.029,11200000.0
2009-01-21 09:03:00,47.054,47.132,47.054,47.132,16000000.0
2009-01-21 09:04:00,47.143,47.162,47.143,47.162,11200000.0
2009-01-21 09:05:00,47.154,47.165,47.153,47.153,11200000.0
2009-01-21 09:06:00,47.128,47.128,47.1,47.112,12800000.0
2009-01-21 09:07:00,47.116,47.116,47.09,47.09,12800000.0
2009-01-21 09:08:00,47.085,47.105,47.085,47.105,12800000.0
2009-01-21 09:09:00,47.119,47.123,47.096,47.099,17600000.0
2009-01-21 09:10:00,47.11,47.117,47.104,47.104,12800000.0
2009-01-21 09:11:00,47.102,47.105,47.087,47.105,12800000.0
2009-01-21 09:12:00,47.087,47.103,47.083,47.083,12800000.0
2009-01-21 09:13:00,47.068,47.075,47.067,47.067,11200000.0
2009-01-21 09:14:00,47.08,47.103,47.08,47.103,11200000.0
2009-01-21 09:15:00,47.102,47.108,47.096,47.108,11200000.0
2009-01-21 09:16:00,47.111,47.12,47.108,47.12,12800000.0
2009-01-21 09:17:00,47.105,47.106,47.089,47.094,11200000.0
2009-01-21 09:18:00,47.096,47.101,47.093,47.101,14400000.0
2009-01-21 09:19:00,47.102,47.106,47.097,47.106,12800000.0
2009-01-21 09:20:00,47.114,47.12,47.11,47.11,16000000.0
2009-01-21 09:21:00,47.109,47.116,47.109,47.112,11600000.0
2009-01-21 09:22:00,47.108,47.108,47.094,47.095,17400000.0
2009-01-21 09:23:00,47.09,47.094,47.073,47.073,12800000.0
2009-01-21 09:24:00,47.08,47.09,47.074,47.09,12800000.0
2009-01-21 09:25:00,47.101,47.105,47.094,47.105,12800000.0
2009-01-21 09:26:00,47.107,47.117,47.105,47.111,11200000.0
2009-01-21 09:27:00,47.118,47.132,47.118,47.131,11200000.0
2009-01-21 09:28:00,47.106,47.119,47.106,47.119,12800000.0
2009-01-21 09:29:00,47.135,47.16,47.135,47.16,11200000.0
2009-01-21 09:30:00,47.194,47.194,47.154,47.154,12200000.0
2009-01-21 09:31:00,47.153,47.165,47.153,47.165,12800000.0
2009-01-21 09:32:00,47.156,47.166,47.145,47.145,14400000.0
2009-01-21 09:33:00,47.154,47.159,47.149,47.156,12800000.0
2009-01-21 09:34:00,47.16,47.171,47.16,47.167,11200000.0
2009-01-21 09:35:00,47.111,47.149,47.111,47.149,12800000.0
2009-01-21 09:36:00,47.153,47.153,47.115,47.115,16000000.0
2009-01-21 09:37:00,47.108,47.128,47.055,47.125,16000000.0
2009-01-21 09:38:00,47.126,47.128,47.115,47.125,11200000.0
2009-01-21 09:39:00,47.13,47.14,47.13,47.14,12800000.0
2009-01-21 09:40:00,47.14,47.141,47.126,47.126,16000000.0
2009-01-21 09:41:00,47.135,47.14,47.135,47.136,11200000.0
2009-01-21 09:42:00,47.132,47.141,47.13,47.141,11200000.0
2009-01-21 09:43:00,47.136,47.141,47.132,47.14,12800000.0
2009-01-21 09:44:00,47.123,47.133,47.123,47.123,8000000.0
2009-01-21 09:45:00,47.132,47.136,47.122,47.122,12800000.0
2009-01-21 09:46:00,47.125,47.132,47.109,47.109,11200000.0
2009-01-21 09:47:00,47.124,47.131,47.121,47.129,12800000.0
2009-01-21 09:48:00,47.131,47.135,47.119,47.132,11200000.0
2009-01-21 09:49:00,47.136,47.136,47.126,47.134,12800000.0
2009-01-21 09:50:00,47.131,47.135,47.127,47.13,16000000.0
2009-01-21 09:51:00,47.135,47.147,47.133,47.138,16000000.0
2009-01-21 09:52:00,47.143,47.156,47.143,47.156,11200000.0
2009-01-21 09:53:00,47.153,47.166,47.153,47.166,12800000.0
2009-01-21 09:54:00,47.171,47.181,47.168,47.168,17600000.0
2009-01-21 09:55:00,47.163,47.17,47.163,47.165,11200000.0
2009-01-21 09:56:00,47.172,47.182,47.168,47.182,12800000.0
2009-01-21 09:57:00,47.181,47.191,47.174,47.174,17000000.0
2009-01-21 09:58:00,47.164,47.179,47.082,47.176,17600000.0
2009-01-21 09:59:00,47.166,47.174,47.163,47.174,17600000.0
2009-01-21 10:00:00,47.165,47.165,47.145,47.156,11200000.0
2009-01-21 10:01:00,47.153,47.163,47.149,47.149,13200000.0
2009-01-21 10:02:00,47.15,47.15,47.114,47.114,16000000.0
2009-01-21 10:03:00,47.095,47.097,47.029,47.029,11200000.0
2009-01-21 10:04:00,47.042,47.063,47.042,47.063,12800000.0
2009-01-21 10:05:00,47.063,47.068,47.055,47.055,8000000.0
2009-01-21 10:06:00,47.069,47.073,47.065,47.071,17600000.0
2009-01-21 10:07:00,47.044,47.044,46.972,46.974,12800000.0
2009-01-21 10:08:00,46.952,46.955,46.933,46.937,11200000.0
2009-01-21 10:09:00,46.943,46.956,46.94,46.95,12800000.0
2009-01-21 10:10:00,46.958,47.006,46.958,47.006,11200000.0
2009-01-21 10:11:00,47.024,47.024,47.014,47.022,11200000.0
2009-01-21 10:12:00,47.046,47.055,47.04,47.053,12800000.0
2009-01-21 10:13:00,47.034,47.047,47.034,47.046,12800000.0
2009-01-21 10:14:00,47.044,47.044,47.036,47.039,11200000.0
2009-01-21 10:15:00,47.033,47.039,47.015,47.015,12800000.0
2009-01-21 10:16:00,47.002,47.002,46.982,46.982,12800000.0
2009-01-21 10:17:00,46.96,46.966,46.895,46.895,11200000.0
2009-01-21 10:18:00,46.877,46.883,46.858,46.883,11200000.0
2009-01-21 10:19:00,46.876,46.89,46.876,46.89,10600000.0
2009-01-21 10:20:00,46.866,46.872,46.851,46.851,17600000.0
2009-01-21 10:21:00,46.833,46.836,46.825,46.826,11200000.0
2009-01-21 10:22:00,46.827,46.846,46.821,46.835,11200000.0
2009-01-21 10:23:00,46.802,46.807,46.797,46.797,10600000.0
2009-01-21 10:24:00,46.806,46.808,46.802,46.808,12800000.0
2009-01-21 10:25:00,46.789,46.789,46.732,46.733,11200000.0
2009-01-21 10:26:00,46.743,46.761,46.743,46.745,12800000.0
2009-01-21 10:27:00,46.736,46.736,46.724,46.73,11200000.0
2009-01-21 10:28:00,46.706,46.731,46.7,46.726,12800000.0
2009-01-21 10:29:00,46.714,46.727,46.71,46.727,11200000.0
2009-01-21 10:30:00,46.688,46.727,46.687,46.727,12800000.0
2009-01-21 10:31:00,46.761,46.769,46.755,46.761,12200000.0
2009-01-21 10:32:00,46.756,46.77,46.756,46.762,17600000.0
2009-01-21 10:33:00,46.764,46.773,46.764,46.77,11200000.0
2009-01-21 10:34:00,46.773,46.773,46.751,46.751,11200000.0
2009-01-21 10:35:00,46.753,46.76,46.752,46.754,11200000.0
2009-01-21 10:36:00,46.788,46.826,46.788,46.826,11200000.0
2009-01-21 10:37:00,46.822,46.831,46.723,46.804,11200000.0
2009-01-21 10:38:00,46.783,46.819,46.783,46.819,12800000.0
2009-01-21 10:39:00,46.807,46.807,46.783,46.783,11200000.0
2009-01-21 10:40:00,46.781,46.792,46.772,46.782,16000000.0
2009-01-21 10:41:00,46.765,46.773,46.764,46.764,12800000.0
2009-01-21 10:42:00,46.754,46.754,46.705,46.705,11200000.0
2009-01-21 10:43:00,46.713,46.73,46.713,46.718,11200000.0
2009-01-21 10:44:00,46.731,46.759,46.731,46.759,12800000.0
2009-01-21 10:45:00,46.767,46.767,46.717,46.717,12800000.0
2009-01-21 10:46:00,46.704,46.722,46.702,46.722,12800000.0
2009-01-21 10:47:00,46.704,46.726,46.686,46.726,12800000.0
2009-01-21 10:48:00,46.736,46.736,46.71,46.71,12800000.0
2009-01-21 10:49:00,46.692,46.71,46.692,46.71,10600000.0
2009-01-21 10:50:00,46.739,46.78,46.739,46.775,16000000.0
2009-01-21 10:51:00,46.83,46.852,46.821,46.852,17600000.0
2009-01-21 10:52:00,46.872,46.907,46.872,46.907,11200000.0
2009-01-21 10:53:00,46.904,46.919,46.898,46.909,11200000.0
2009-01-21 10:54:00,46.898,46.909,46.892,46.895,17600000.0
2009-01-21 10:55:00,46.899,46.921,46.899,46.921,11600000.0
2009-01-21 10:56:00,46.938,46.961,46.938,46.961,11200000.0
2009-01-21 10:57:00,46.978,46.991,46.975,46.991,16000000.0
2009-01-21 10:58:00,46.933,47.007,46.91,46.993,12800000.0
2009-01-21 10:59:00,47.001,47.018,46.995,47.015,11200000.0
2009-01-21 11:00:00,47.011,47.011,46.996,46.996,12800000.0
2009-01-21 11:01:00,46.985,46.988,46.975,46.982,12800000.0
2009-01-21 11:02:00,46.981,46.987,46.97,46.987,16000000.0
2009-01-21 11:03:00,46.923,46.926,46.907,46.909,12800000.0
2009-01-21 11:04:00,46.918,46.921,46.903,46.903,13800000.0
2009-01-21 11:05:00,46.905,46.924,46.905,46.924,9600000.0
2009-01-21 11:06:00,46.923,46.923,46.91,46.922,17600000.0
2009-01-21 11:07:00,46.913,46.917,46.9,46.912,17600000.0
2009-01-21 11:08:00,46.855,46.931,46.855,46.931,11200000.0
2009-01-21 11:09:00,46.941,46.942,46.931,46.933,17600000.0
2009-01-21 11:10:00,46.925,46.936,46.925,46.935,12800000.0
2009-01-21 11:11:00,46.939,46.949,46.935,46.949,11200000.0
2009-01-21 11:12:00,46.955,46.967,46.949,46.957,17600000.0
2009-01-21 11:13:00,46.953,46.953,46.931,46.943,14400000.0
2009-01-21 11:14:00,46.921,46.921,46.907,46.907,10600000.0
2009-01-21 11:15:00,46.88,46.88,46.833,46.841,11200000.0
2009-01-21 11:16:00,46.826,46.829,46.815,46.815,12800000.0
2009-01-21 11:17:00,46.841,46.882,46.841,46.882,11200000.0
2009-01-21 11:18:00,46.87,46.875,46.87,46.875,12800000.0
2009-01-21 11:19:00,46.865,46.888,46.865,46.888,17600000.0
2009-01-21 11:20:00,46.881,46.887,46.874,46.887,12800000.0
2009-01-21 11:21:00,46.88,46.88,46.851,46.853,14400000.0
2009-01-21 11:22:00,46.847,46.847,46.834,46.839,12800000.0
2009-01-21 11:23:00,46.831,46.831,46.786,46.787,11200000.0
2009-01-21 11:24:00,46.796,46.796,46.775,46.785,12800000.0
2009-01-21 11:25:00,46.774,46.795,46.773,46.795,17600000.0
2009-01-21 11:26:00,46.81,46.839,46.81,46.839,9600000.0
2009-01-21 11:27:00,46.835,46.835,46.815,46.815,8000000.0
2009-01-21 11:28:00,46.815,46.84,46.815,46.84,14400000.0
2009-01-21 11:29:00,46.833,46.833,46.798,46.798,14400000.0
2009-01-21 11:30:00,46.823,46.823,46.806,46.809,14400000.0
2009-01-21 11:31:00,46.812,46.812,46.801,46.805,11200000.0
2009-01-21 11:32:00,46.809,46.871,46.809,46.871,18000000.0
2009-01-21 11:33:00,46.882,46.882,46.859,46.859,12800000.0
2009-01-21 11:34:00,46.87,46.87,46.858,46.858,12800000.0
2009-01-21 11:35:00,46.878,46.883,46.878,46.882,11200000.0
2009-01-21 11:36:00,46.886,46.918,46.886,46.918,12800000.0
2009-01-21 11:37:00,46.929,46.929,46.902,46.902,11200000.0
2009-01-21 11:38:00,46.912,46.919,46.912,46.919,11200000.0
2009-01-21 11:39:00,46.911,46.911,46.895,46.902,11200000.0
2009-01-21 11:40:00,46.898,46.921,46.898,46.921,11200000.0
2009-01-21 11:41:00,46.916,46.961,46.916,46.961,9600000.0
2009-01-21 11:42:00,46.985,47.002,46.981,47.002,17600000.0
2009-01-21 11:43:00,47.011,47.011,46.976,46.976,11200000.0
2009-01-21 11:44:00,46.961,46.961,46.944,46.95,11200000.0
2009-01-21 11:45:00,46.974,46.979,46.96,46.96,14800000.0
2009-01-21 11:46:00,46.949,46.964,46.927,46.927,11200000.0
2009-01-21 11:47:00,46.915,46.915,46.838,46.838,18000000.0
2009-01-21 11:48:00,46.851,46.872,46.843,46.872,11200000.0
2009-01-21 11:49:00,46.87,46.878,46.87,46.875,12200000.0
2009-01-21 11:50:00,46.871,46.871,46.834,46.834,17600000.0
2009-01-21 11:51:00,46.833,46.833,46.825,46.829,11200000.0
2009-01-21 11:52:00,46.825,46.83,46.824,46.83,11200000.0
2009-01-21 11:53:00,46.839,46.84,46.826,46.836,15400000.0
2009-01-21 11:54:00,46.841,46.851,46.836,46.851,14400000.0
2009-01-21 11:55:00,46.853,46.853,46.771,46.83,11200000.0
2009-01-21 11:56:00,46.825,46.844,46.825,46.833,12800000.0
2009-01-21 11:57:00,46.835,46.849,46.835,46.849,17600000.0
2009-01-21 11:58:00,46.859,46.859,46.853,46.854,10600000.0
2009-01-21 11:59:00,46.852,46.874,46.852,46.862,11200000.0
2009-01-21 12:00:00,46.836,46.84,46.818,46.818,11200000.0
2009-01-21 12:01:00,46.815,46.815,46.774,46.774,11200000.0
2009-01-21 12:02:00,46.779,46.779,46.753,46.755,14400000.0
2009-01-21 12:03:00,46.758,46.76,46.75,46.758,11200000.0
2009-01-21 12:04:00,46.764,46.776,46.758,46.776,17600000.0
2009-01-21 12:05:00,46.793,46.806,46.793,46.798,17000000.0
2009-01-21 12:06:00,46.8,46.801,46.792,46.794,12800000.0
2009-01-21 12:07:00,46.798,46.798,46.766,46.766,11600000.0
2009-01-21 12:08:00,46.758,46.775,46.758,46.775,10600000.0
2009-01-21 12:09:00,46.775,46.778,46.762,46.762,14400000.0
2009-01-21 12:10:00,46.76,46.776,46.76,46.761,11200000.0
2009-01-21 12:11:00,46.775,46.775,46.767,46.767,12800000.0
2009-01-21 12:12:00,46.773,46.779,46.773,46.776,11200000.0
2009-01-21 12:13:00,46.779,46.779,46.763,46.764,11200000.0
2009-01-21 12:14:00,46.767,46.767,46.759,46.763,12800000.0
2009-01-21 12:15:00,46.766,46.766,46.76,46.76,12800000.0
2009-01-21 12:16:00,46.749,46.776,46.749,46.776,12800000.0
2009-01-21 12:17:00,46.778,46.789,46.722,46.767,17600000.0
2009-01-21 12:18:00,46.768,46.78,46.768,46.776,16400000.0
2009-01-21 12:19:00,46.78,46.784,46.77,46.784,12800000.0
2009-01-21 12:20:00,46.779,46.779,46.771,46.779,14800000.0
2009-01-21 12:21:00,46.782,46.788,46.77,46.774,15400000.0
2009-01-21 12:22:00,46.78,46.791,46.78,46.785,16000000.0
2009-01-21 12:23:00,46.782,46.79,46.779,46.789,14400000.0
2009-01-21 12:24:00,46.749,46.754,46.697,46.703,12800000.0
2009-01-21 12:25:00,46.774,46.774,46.77,46.77,11200000.0
2009-01-21 12:26:00,46.763,46.774,46.761,46.773,11200000.0
2009-01-21 12:27:00,46.769,46.775,46.765,46.775,11200000.0
2009-01-21 12:28:00,46.77,46.781,46.735,46.781,13200000.0
2009-01-21 12:29:00,46.776,46.779,46.771,46.778,17600000.0
2009-01-21 12:30:00,46.777,46.785,46.777,46.783,17600000.0
2009-01-21 12:31:00,46.781,46.792,46.779,46.792,12800000.0
2009-01-21 12:32:00,46.794,46.802,46.778,46.781,12800000.0
2009-01-21 12:33:00,46.78,46.78,46.769,46.78,14400000.0
2009-01-21 12:34:00,46.784,46.797,46.784,46.797,12800000.0
2009-01-21 12:35:00,46.805,46.817,46.801,46.801,11200000.0
2009-01-21 12:36:00,46.802,46.81,46.798,46.81,11200000.0
2009-01-21 12:37:00,46.817,46.817,46.794,46.795,10600000.0
2009-01-21 12:38:00,46.779,46.793,46.696,46.781,17600000.0
2009-01-21 12:39:00,46.786,46.791,46.774,46.774,16000000.0
2009-01-21 12:40:00,46.761,46.763,46.742,46.752,16000000.0
2009-01-21 12:41:00,46.752,46.759,46.749,46.749,12800000.0
2009-01-21 12:42:00,46.734,46.753,46.714,46.743,14400000.0
2009-01-21 12:43:00,46.766,46.766,46.756,46.766,12800000.0
2009-01-21 12:44:00,46.746,46.756,46.738,46.756,17600000.0
2009-01-21 12:45:00,46.761,46.761,46.751,46.757,16000000.0
2009-01-21 12:46:00,46.763,46.763,46.756,46.761,12800000.0
2009-01-21 12:47:00,46.774,46.788,46.768,46.774,12800000.0
2009-01-21 12:48:00,46.818,46.818,46.803,46.814,11200000.0
2009-01-21 12:49:00,46.822,46.822,46.809,46.817,16000000.0
2009-01-21 12:50:00,46.805,46.805,46.772,46.783,14400000.0
2009-01-21 12:51:00,46.756,46.76,46.753,46.753,11200000.0
2009-01-21 12:52:00,46.764,46.764,46.752,46.759,11200000.0
2009-01-21 12:53:00,46.765,46.775,46.756,46.756,11200000.0
2009-01-21 12:54:00,46.761,46.761,46.746,46.746,12800000.0
2009-01-21 12:55:00,46.761,46.776,46.761,46.775,16000000.0
2009-01-21 12:56:00,46.78,46.788,46.775,46.786,9600000.0
2009-01-21 12:57:00,46.789,46.832,46.789,46.832,11200000.0
2009-01-21 12:58:00,46.854,46.854,46.831,46.831,17000000.0
2009-01-21 12:59:00,46.808,46.821,46.8,46.817,16000000.0
2009-01-21 13:00:00,46.81,46.81,46.78,46.781,12800000.0
2009-01-21 13:01:00,46.771,46.785,46.771,46.785,14400000.0
2009-01-21 13:02:00,46.767,46.781,46.767,46.78,12800000.0
2009-01-21 13:03:00,46.795,46.808,46.784,46.784,16000000.0
2009-01-21 13:04:00,46.764,46.764,46.75,46.75,11200000.0
2009-01-21 13:05:00,46.767,46.8,46.767,46.8,12800000.0
2009-01-21 13:06:00,46.826,46.845,46.814,46.845,11200000.0
2009-01-21 13:07:00,46.846,46.846,46.814,46.814,14400000.0
2009-01-21 13:08:00,46.819,46.829,46.818,46.818,17000000.0
2009-01-21 13:09:00,46.814,46.816,46.805,46.815,12800000.0
2009-01-21 13:10:00,46.797,46.817,46.788,46.788,16000000.0
2009-01-21 13:11:00,46.775,46.775,46.764,46.764,11200000.0
2009-01-21 13:12:00,46.77,46.775,46.763,46.763,12800000.0
2009-01-21 13:13:00,46.758,46.766,46.753,46.755,17600000.0
2009-01-21 13:14:00,46.748,46.754,46.736,46.736,12800000.0
2009-01-21 13:15:00,46.722,46.738,46.717,46.736,12800000.0
2009-01-21 13:16:00,46.719,46.742,46.715,46.742,17600000.0
2009-01-21 13:17:00,46.742,46.765,46.736,46.765,9000000.0
2009-01-21 13:18:00,46.762,46.766,46.749,46.756,11200000.0
2009-01-21 13:19:00,46.752,46.76,46.746,46.76,16000000.0
2009-01-21 13:20:00,46.751,46.762,46.738,46.761,17600000.0
2009-01-21 13:21:00,46.775,46.78,46.764,46.78,11200000.0
2009-01-21 13:22:00,46.779,46.817,46.779,46.817,12800000.0
2009-01-21 13:23:00,46.806,46.809,46.803,46.809,8000000.0
2009-01-21 13:24:00,46.823,46.826,46.807,46.807,11200000.0
2009-01-21 13:25:00,46.791,46.803,46.788,46.79,17600000.0
2009-01-21 13:26:00,46.794,46.798,46.789,46.789,17600000.0
2009-01-21 13:27:00,46.788,46.809,46.788,46.809,9600000.0
2009-01-21 13:28:00,46.834,46.841,46.745,46.838,16000000.0
2009-01-21 13:29:00,46.737,46.822,46.737,46.822,11200000.0
2009-01-21 13:30:00,46.834,46.835,46.822,46.822,12800000.0
2009-01-21 13:31:00,46.806,46.813,46.793,46.793,11200000.0
2009-01-21 13:32:00,46.788,46.788,46.778,46.781,11200000.0
2009-01-21 13:33:00,46.781,46.782,46.775,46.778,19200000.0
2009-01-21 13:34:00,46.772,46.782,46.772,46.782,12800000.0
2009-01-21 13:35:00,46.777,46.777,46.713,46.77,36800000.0
2009-01-21 13:36:00,46.782,46.79,46.782,46.79,17600000.0
2009-01-21 13:37:00,46.802,46.82,46.802,46.814,14400000.0
2009-01-21 13:38:00,46.816,46.821,46.81,46.813,33000000.0
2009-01-21 13:39:00,46.816,46.823,46.814,46.823,14400000.0
2009-01-21 13:40:00,46.818,46.82,46.808,46.808,39400000.0
2009-01-21 13:41:00,46.802,46.805,46.798,46.8,16000000.0
2009-01-21 13:42:00,46.799,46.813,46.792,46.792,11200000.0
2009-01-21 13:43:00,46.799,46.806,46.795,46.806,27200000.0
2009-01-21 13:44:00,46.802,46.808,46.796,46.8,33600000.0
2009-01-21 13:45:00,46.8,46.805,46.792,46.798,20200000.0
2009-01-21 13:46:00,46.796,46.818,46.791,46.818,24400000.0
2009-01-21 13:47:00,46.813,46.813,46.783,46.783,12800000.0
2009-01-21 13:48:00,46.774,46.798,46.774,46.789,13200000.0
2009-01-21 13:49:00,46.802,46.802,46.797,46.797,17600000.0
2009-01-21 13:50:00,46.798,46.798,46.785,46.795,11200000.0
2009-01-21 13:51:00,46.819,46.824,46.817,46.824,24000000.0
2009-01-21 13:52:00,46.81,46.81,46.781,46.781,12800000.0
2009-01-21 13:53:00,46.787,46.794,46.787,46.787,17600000.0
2009-01-21 13:54:00,46.803,46.837,46.803,46.816,25600000.0
2009-01-21 13:55:00,46.815,46.815,46.804,46.804,14400000.0
2009-01-21 13:56:00,46.811,46.811,46.797,46.798,14400000.0
2009-01-21 13:57:00,46.796,46.796,46.783,46.784,28800000.0
2009-01-21 13:58:00,46.779,46.781,46.77,46.78,15200000.0
2009-01-21 13:59:00,46.776,46.792,46.776,46.786,32000000.0
2009-01-21 14:00:00,46.775,46.789,46.77,46.77,48000000.0
2009-01-21 14:01:00,46.758,46.764,46.755,46.764,32000000.0
2009-01-21 14:02:00,46.768,46.772,46.767,46.772,14400000.0
2009-01-21 14:03:00,46.778,46.778,46.766,46.767,14400000.0
2009-01-21 14:04:00,46.78,46.786,46.776,46.776,11200000.0
2009-01-21 14:05:00,46.766,46.773,46.763,46.763,24400000.0
2009-01-21 14:06:00,46.756,46.756,46.739,46.741,36800000.0
2009-01-21 14:07:00,46.74,46.75,46.738,46.75,40000000.0
2009-01-21 14:08:00,46.768,46.768,46.754,46.754,8400000.0
2009-01-21 14:09:00,46.754,46.773,46.754,46.773,33600000.0
2009-01-21 14:10:00,46.769,46.778,46.764,46.771,34000000.0
2009-01-21 14:11:00,46.788,46.788,46.761,46.764,14400000.0
2009-01-21 14:12:00,46.757,46.761,46.752,46.752,27200000.0
2009-01-21 14:13:00,46.759,46.766,46.755,46.766,14400000.0
2009-01-21 14:14:00,46.771,46.771,46.764,46.764,12800000.0
2009-01-21 14:15:00,46.759,46.759,46.742,46.742,28800000.0
2009-01-21 14:16:00,46.749,46.762,46.749,46.755,25600000.0
2009-01-21 14:17:00,46.753,46.756,46.742,46.742,12800000.0
2009-01-21 14:18:00,46.746,46.756,46.746,46.756,16400000.0
2009-01-21 14:19:00,46.755,46.764,46.748,46.764,12800000.0
2009-01-21 14:20:00,46.761,46.761,46.744,46.744,25600000.0
2009-01-21 14:21:00,46.758,46.758,46.736,46.745,28800000.0
2009-01-21 14:22:00,46.745,46.747,46.738,46.741,24000000.0
2009-01-21 14:23:00,46.753,46.776,46.753,46.776,48000000.0
2009-01-21 14:24:00,46.8,46.82,46.784,46.82,12800000.0
2009-01-21 14:25:00,46.832,46.853,46.832,46.845,12800000.0
2009-01-21 14:26:00,46.844,46.856,46.84,46.853,12800000.0
2009-01-21 14:27:00,46.846,46.851,46.829,46.833,17400000.0
2009-01-21 14:28:00,46.808,46.808,46.773,46.783,11200000.0
2009-01-21 14:29:00,46.815,46.817,46.807,46.812,37200000.0
2009-01-21 14:30:00,46.814,46.821,46.802,46.804,22400000.0
2009-01-21 14:31:00,46.791,46.811,46.791,46.81,20800000.0
2009-01-21 14:32:00,46.809,46.809,46.769,46.769,40400000.0
2009-01-21 14:33:00,46.763,46.772,46.763,46.767,24000000.0
2009-01-21 14:34:00,46.77,46.77,46.764,46.769,34400000.0
2009-01-21 14:35:00,46.78,46.784,46.77,46.784,14400000.0
2009-01-21 14:36:00,46.777,46.777,46.76,46.768,12800000.0
2009-01-21 14:37:00,46.772,46.79,46.772,46.79,10600000.0
2009-01-21 14:38:00,46.791,46.797,46.791,46.797,56400000.0
2009-01-21 14:39:00,46.788,46.804,46.788,46.795,12800000.0
2009-01-21 14:40:00,46.781,46.792,46.765,46.765,14400000.0
2009-01-21 14:41:00,46.769,46.777,46.767,46.771,56800000.0
2009-01-21 14:42:00,46.771,46.78,46.768,46.778,13200000.0
2009-01-21 14:43:00,46.778,46.78,46.774,46.774,25600000.0
2009-01-21 14:44:00,46.78,46.788,46.78,46.788,11200000.0
2009-01-21 14:45:00,46.793,46.793,46.781,46.782,11200000.0
2009-01-21 14:46:00,46.776,46.784,46.776,46.776,11200000.0
2009-01-21 14:47:00,46.772,46.778,46.768,46.778,16000000.0
2009-01-21 14:48:00,46.778,46.778,46.774,46.775,19200000.0
2009-01-21 14:49:00,46.765,46.772,46.752,46.758,32000000.0
2009-01-21 14:50:00,46.753,46.765,46.753,46.765,28800000.0
2009-01-21 14:51:00,46.762,46.767,46.757,46.767,32000000.0
2009-01-21 14:52:00,46.768,46.772,46.767,46.767,12800000.0
2009-01-21 14:53:00,46.769,46.773,46.767,46.767,17600000.0
2009-01-21 14:54:00,46.765,46.774,46.765,46.774,12800000.0
2009-01-21 14:55:00,46.791,46.791,46.777,46.787,16000000.0
2009-01-21 14:56:00,46.772,46.78,46.771,46.771,12800000.0
2009-01-21 14:57:00,46.738,46.753,46.738,46.749,12800000.0
2009-01-21 14:58:00,46.756,46.756,46.746,46.755,17600000.0
2009-01-21 14:59:00,46.74,46.74,46.683,46.683,8000000.0
2009-01-21 15:00:00,46.643,46.643,46.598,46.621,14400000.0
2009-01-21 15:01:00,46.626,46.626,46.62,46.62,12800000.0
2009-01-21 15:02:00,46.635,46.644,46.619,46.644,27200000.0
2009-01-21 15:03:00,46.612,46.617,46.605,46.605,12800000.0
2009-01-21 15:04:00,46.629,46.63,46.616,46.628,24400000.0
2009-01-21 15:05:00,46.621,46.629,46.612,46.621,11200000.0
2009-01-21 15:06:00,46.618,46.618,46.609,46.609,11200000.0
2009-01-21 15:07:00,46.641,46.683,46.618,46.635,25600000.0
2009-01-21 15:08:00,46.654,46.655,46.64,46.64,22800000.0
2009-01-21 15:09:00,46.617,46.62,46.6,46.6,16400000.0
2009-01-21 15:10:00,46.608,46.625,46.608,46.621,40000000.0
2009-01-21 15:11:00,46.613,46.613,46.594,46.594,32000000.0
2009-01-21 15:12:00,46.597,46.609,46.597,46.608,30400000.0
2009-01-21 15:13:00,46.614,46.616,46.595,46.616,44800000.0
2009-01-21 15:14:00,46.628,46.632,46.627,46.632,35200000.0
2009-01-21 15:15:00,46.629,46.635,46.628,46.628,22400000.0
2009-01-21 15:16:00,46.632,46.659,46.632,46.659,36800000.0
2009-01-21 15:17:00,46.667,46.7,46.667,46.697,22400000.0
2009-01-21 15:18:00,46.701,46.706,46.693,46.706,21800000.0
2009-01-21 15:19:00,46.72,46.733,46.718,46.731,16000000.0
2009-01-21 15:20:00,46.74,46.74,46.717,46.717,24400000.0
2009-01-21 15:21:00,46.722,46.722,46.712,46.712,14400000.0
2009-01-21 15:22:00,46.712,46.717,46.705,46.708,14400000.0
2009-01-21 15:23:00,46.702,46.705,46.696,46.704,48000000.0
2009-01-21 15:24:00,46.706,46.706,46.699,46.702,25000000.0
2009-01-21 15:25:00,46.696,46.705,46.696,46.699,27200000.0
2009-01-21 15:26:00,46.706,46.706,46.694,46.694,40000000.0
2009-01-21 15:27:00,46.685,46.69,46.685,46.685,28800000.0
2009-01-21 15:28:00,46.665,46.691,46.665,46.688,70800000.0
2009-01-21 15:29:00,46.682,46.688,46.598,46.688,46400000.0
2009-01-21 15:30:00,46.594,46.68,46.549,46.596,115000000.0
2009-01-21 15:31:00,46.683,46.694,46.683,46.69,60800000.0
2009-01-21 15:32:00,46.693,46.698,46.692,46.693,30400000.0
2009-01-21 15:33:00,46.684,46.692,46.684,46.69,30400000.0
2009-01-21 15:34:00,46.643,46.676,46.643,46.667,22400000.0
2009-01-21 15:35:00,46.69,46.698,46.687,46.697,33600000.0
2009-01-21 15:36:00,46.703,46.707,46.699,46.701,32000000.0
2009-01-21 15:37:00,46.697,46.697,46.668,46.684,30400000.0
2009-01-21 15:38:00,46.694,46.697,46.688,46.697,59600000.0
2009-01-21 15:39:00,46.698,46.7,46.691,46.7,36800000.0
2009-01-21 15:40:00,46.702,46.702,46.683,46.685,35200000.0
2009-01-21 15:41:00,46.69,46.693,46.682,46.693,25600000.0
2009-01-21 15:42:00,46.692,46.692,46.678,46.682,43200000.0
2009-01-21 15:43:00,46.684,46.694,46.682,46.694,27200000.0
2009-01-21 15:44:00,46.694,46.698,46.687,46.696,27200000.0
2009-01-21 15:45:00,46.697,46.697,46.677,46.683,16000000.0
2009-01-21 15:46:00,46.665,46.67,46.662,46.662,14400000.0
2009-01-21 15:47:00,46.656,46.656,46.641,46.646,30400000.0
2009-01-21 15:48:00,46.654,46.654,46.633,46.639,27200000.0
2009-01-21 15:49:00,46.638,46.664,46.638,46.664,11200000.0
2009-01-21 15:50:00,46.699,46.735,46.699,46.735,25000000.0
2009-01-21 15:51:00,46.747,46.766,46.745,46.766,43600000.0
2009-01-21 15:52:00,46.757,46.772,46.757,46.772,20800000.0
2009-01-21 15:53:00,46.771,46.771,46.749,46.764,24000000.0
2009-01-21 15:54:00,46.769,46.769,46.733,46.733,28800000.0
2009-01-21 15:55:00,46.73,46.789,46.73,46.789,24000000.0
2009-01-21 15:56:00,46.803,46.803,46.787,46.799,51600000.0
2009-01-21 15:57:00,46.792,46.809,46.792,46.799,13200000.0
2009-01-21 15:58:00,46.794,46.794,46.778,46.785,19200000.0
2009-01-21 15:59:00,46.784,46.787,46.771,46.771,36200000.0
2009-01-21 16:00:00,46.751,46.754,46.738,46.754,51200000.0
2009-01-21 16:01:00,46.761,46.761,46.756,46.761,41600000.0
2009-01-21 16:02:00,46.765,46.765,46.754,46.763,22400000.0
2009-01-21 16:03:00,46.73,46.755,46.723,46.74,63400000.0
2009-01-21 16:04:00,46.766,46.794,46.766,46.794,44800000.0
2009-01-21 16:05:00,46.805,46.835,46.805,46.835,47400000.0
2009-01-21 16:06:00,46.841,46.854,46.841,46.852,35200000.0
2009-01-21 16:07:00,46.868,46.91,46.868,46.91,32000000.0
2009-01-21 16:08:00,46.909,46.909,46.866,46.866,45200000.0
2009-01-21 16:09:00,46.876,46.881,46.866,46.866,44800000.0
2009-01-21 16:10:00,46.866,46.877,46.866,46.872,41600000.0
2009-01-21 16:11:00,46.866,46.884,46.866,46.884,14400000.0
2009-01-21 16:12:00,46.895,46.917,46.878,46.917,54800000.0
2009-01-21 16:13:00,46.926,46.934,46.922,46.934,11200000.0
2009-01-21 16:14:00,46.937,46.942,46.933,46.94,49600000.0
2009-01-21 16:15:00,46.955,46.955,46.94,46.94,59200000.0
2009-01-21 16:16:00,46.937,46.947,46.934,46.942,17600000.0
2009-01-21 16:17:00,46.954,46.954,46.946,46.954,38800000.0
2009-01-21 16:18:00,46.952,46.963,46.952,46.952,38400000.0
2009-01-21 16:19:00,46.956,46.961,46.954,46.959,22400000.0
2009-01-21 16:20:00,46.956,46.961,46.956,46.959,11200000.0
2009-01-21 16:21:00,46.964,46.964,46.942,46.942,26600000.0
2009-01-21 16:22:00,46.945,46.945,46.932,46.934,41600000.0
2009-01-21 16:23:00,46.944,46.954,46.938,46.948,42600000.0
2009-01-21 16:24:00,46.945,46.945,46.925,46.926,17600000.0
2009-01-21 16:25:00,46.937,46.94,46.93,46.93,33600000.0
2009-01-21 16:26:00,46.945,46.945,46.93,46.93,17600000.0
2009-01-21 16:27:00,46.927,46.942,46.927,46.942,35600000.0
2009-01-21 16:28:00,46.936,46.947,46.93,46.947,27200000.0
2009-01-21 16:29:00,46.981,47.044,46.981,47.044,11200000.0
2009-01-21 16:30:00,47.06,47.093,47.06,47.09,43200000.0
2009-01-21 16:31:00,47.091,47.11,47.091,47.108,41600000.0
2009-01-21 16:32:00,47.118,47.152,47.118,47.152,12800000.0
2009-01-21 16:33:00,47.173,47.216,47.173,47.201,27200000.0
2009-01-21 16:34:00,47.199,47.205,47.19,47.19,35600000.0
2009-01-21 16:35:00,47.168,47.168,47.151,47.151,52800000.0
2009-01-21 16:36:00,47.135,47.135,47.112,47.112,50600000.0
2009-01-21 16:37:00,47.083,47.123,47.083,47.113,41600000.0
2009-01-21 16:38:00,47.116,47.119,47.109,47.112,40000000.0
2009-01-21 16:39:00,47.102,47.102,47.064,47.067,35200000.0
2009-01-21 16:40:00,47.04,47.05,47.035,47.044,56400000.0
2009-01-21 16:41:00,47.044,47.057,47.041,47.056,74000000.0
2009-01-21 16:42:00,47.067,47.09,47.064,47.088,54400000.0
2009-01-21 16:43:00,47.101,47.101,47.083,47.084,17600000.0
2009-01-21 16:44:00,47.065,47.065,47.029,47.029,11200000.0
2009-01-21 16:45:00,47.04,47.052,47.037,47.039,57600000.0
2009-01-21 16:46:00,47.055,47.065,47.05,47.056,12800000.0
2009-01-21 16:47:00,47.039,47.053,47.03,47.05,70400000.0
2009-01-21 16:48:00,47.049,47.052,47.04,47.045,52800000.0
2009-01-21 16:49:00,47.049,47.068,47.049,47.063,36800000.0
2009-01-21 16:50:00,47.068,47.07,47.059,47.068,75000000.0
2009-01-21 16:51:00,47.057,47.068,47.057,47.059,32000000.0
2009-01-21 16:52:00,47.069,47.134,47.069,47.128,46800000.0
2009-01-21 16:53:00,47.156,47.164,47.15,47.164,30400000.0
2009-01-21 16:54:00,47.203,47.208,47.198,47.208,11200000.0
2009-01-21 16:55:00,47.211,47.219,47.211,47.213,27200000.0
2009-01-21 16:56:00,47.223,47.24,47.223,47.237,37600000.0
2009-01-21 16:57:00,47.238,47.247,47.229,47.247,19200000.0
2009-01-21 16:58:00,47.261,47.261,47.243,47.243,12800000.0
2009-01-21 16:59:00,47.242,47.262,47.235,47.262,51200000.0
2009-01-21 17:00:00,47.255,47.29,47.158,47.158,49600000.0
2009-01-21 17:01:00,47.089,47.089,47.058,47.058,40400000.0
2009-01-21 17:02:00,47.049,47.067,47.049,47.066,33600000.0
2009-01-21 17:03:00,47.076,47.112,47.076,47.112,44800000.0
2009-01-21 17:04:00,47.131,47.139,47.11,47.113,41600000.0
2009-01-21 17:05:00,47.097,47.097,47.052,47.052,54800000.0
2009-01-21 17:06:00,47.019,47.019,46.995,46.997,59200000.0
2009-01-21 17:07:00,46.955,46.955,46.777,46.777,35200000.0
2009-01-21 17:08:00,46.757,46.766,46.737,46.737,68800000.0
2009-01-21 17:09:00,46.732,46.745,46.714,46.742,58600000.0
2009-01-21 17:10:00,46.728,46.732,46.719,46.719,25600000.0
2009-01-21 17:11:00,46.721,46.731,46.714,46.714,38400000.0
2009-01-21 17:12:00,46.688,46.688,46.65,46.651,25000000.0
2009-01-21 17:13:00,46.62,46.63,46.608,46.63,28800000.0
2009-01-21 17:14:00,46.638,46.643,46.565,46.565,22400000.0
2009-01-21 17:15:00,46.535,46.575,46.535,46.575,19200000.0
2009-01-21 17:16:00,46.601,46.601,46.585,46.6,9600000.0
2009-01-21 17:17:00,46.608,46.619,46.607,46.619,38400000.0
2009-01-21 17:18:00,46.644,46.665,46.641,46.662,58400000.0
2009-01-21 17:19:00,46.655,46.666,46.655,46.666,24000000.0
2009-01-21 17:20:00,46.67,46.711,46.67,46.711,16000000.0
2009-01-21 17:21:00,46.726,46.743,46.725,46.743,28800000.0
2009-01-21 17:22:00,46.747,46.758,46.747,46.758,19200000.0
2009-01-21 17:23:00,46.753,46.753,46.719,46.723,11200000.0
2009-01-21 17:24:00,46.711,46.711,46.618,46.618,12600000.0
2009-01-21 17:25:00,46.611,46.611,46.56,46.56,17600000.0
2009-01-21 17:26:00,46.541,46.577,46.541,46.573,35200000.0
2009-01-21 17:27:00,46.594,46.604,46.585,46.585,45800000.0
2009-01-21 17:28:00,46.548,46.548,46.459,46.459,32000000.0
2009-01-21 17:29:00,46.422,46.422,46.343,46.343,27200000.0
2009-01-21 17:30:00,46.314,46.324,46.313,46.324,17000000.0
2009-01-21 17:31:00,46.353,46.42,46.353,46.42,88000000.0
2009-01-21 17:32:00,46.413,46.417,46.391,46.394,52800000.0
2009-01-21 17:33:00,46.383,46.411,46.383,46.404,36800000.0
2009-01-21 17:34:00,46.407,46.407,46.347,46.347,64000000.0
2009-01-21 17:35:00,46.35,46.365,46.348,46.348,43200000.0
2009-01-21 17:36:00,46.334,46.334,46.315,46.327,33600000.0
2009-01-21 17:37:00,46.349,46.349,46.305,46.305,16000000.0
2009-01-21 17:38:00,46.288,46.288,46.259,46.262,35600000.0
2009-01-21 17:39:00,46.277,46.324,46.277,46.324,16000000.0
2009-01-21 17:40:00,46.376,46.424,46.376,46.378,75600000.0
2009-01-21 17:41:00,46.323,46.323,46.158,46.158,12800000.0
2009-01-21 17:42:00,46.083,46.083,45.849,45.849,12800000.0
2009-01-21 17:43:00,45.793,45.894,45.793,45.894,17600000.0
2009-01-21 17:44:00,45.927,46.043,45.927,46.043,30800000.0
2009-01-21 17:45:00,46.052,46.052,45.964,45.964,30400000.0
2009-01-21 17:46:00,45.949,46.004,45.949,46.004,41600000.0
2009-01-21 17:47:00,46.06,46.103,46.06,46.103,58000000.0
2009-01-21 17:48:00,46.094,46.094,45.999,45.999,56400000.0
2009-01-21 17:49:00,46.009,46.009,45.913,45.913,46800000.0
2009-01-21 17:50:00,45.856,45.856,45.803,45.803,12800000.0
2009-01-21 17:51:00,45.843,45.919,45.843,45.91,49600000.0
2009-01-21 17:52:00,45.924,45.982,45.924,45.957,42600000.0
2009-01-21 17:53:00,45.933,45.933,45.854,45.854,32400000.0
2009-01-21 17:54:00,45.871,45.895,45.871,45.893,38800000.0
2009-01-21 17:55:00,45.873,45.873,45.802,45.804,40000000.0
2009-01-21 17:56:00,45.788,45.841,45.788,45.832,45200000.0
2009-01-21 17:57:00,45.842,45.856,45.82,45.82,36800000.0
2009-01-21 17:58:00,45.752,45.752,45.711,45.711,17600000.0
2009-01-21 17:59:00,45.704,45.704,45.55,45.55,61800000.0
2009-01-21 18:00:00,45.528,45.53,45.503,45.509,51200000.0
2009-01-21 18:01:00,45.458,45.468,45.42,45.42,32000000.0
2009-01-21 18:02:00,45.397,45.397,45.263,45.263,24400000.0
2009-01-21 18:03:00,45.232,45.232,45.142,45.154,36200000.0
2009-01-21 18:04:00,45.136,45.136,45.092,45.092,34000000.0
2009-01-21 18:05:00,45.169,45.336,45.169,45.336,12800000.0
2009-01-21 18:06:00,45.375,45.432,45.375,45.432,30400000.0
2009-01-21 18:07:00,45.466,45.533,45.466,45.533,11200000.0
2009-01-21 18:08:00,45.552,45.63,45.552,45.63,85200000.0
2009-01-21 18:09:00,45.623,45.623,45.421,45.421,33600000.0
2009-01-21 18:10:00,45.414,45.414,45.294,45.294,16000000.0
2009-01-21 18:11:00,45.277,45.286,45.234,45.286,12800000.0
2009-01-21 18:12:00,45.352,45.405,45.352,45.373,12800000.0
2009-01-21 18:13:00,45.368,45.368,45.315,45.355,27200000.0
2009-01-21 18:14:00,45.396,45.396,45.285,45.285,19200000.0
2009-01-21 18:15:00,45.276,45.311,45.274,45.311,30400000.0
2009-01-21 18:16:00,45.33,45.345,45.325,45.345,56000000.0
2009-01-21 18:17:00,45.349,45.356,45.332,45.351,43200000.0
2009-01-21 18:18:00,45.39,45.437,45.39,45.437,30400000.0
2009-01-21 18:19:00,45.445,45.465,45.444,45.465,46800000.0
2009-01-21 18:20:00,45.491,45.554,45.491,45.554,43200000.0
2009-01-21 18:21:00,45.585,45.588,45.578,45.579,12800000.0
2009-01-21 18:22:00,45.597,45.643,45.597,45.612,33600000.0
2009-01-21 18:23:00,45.617,45.625,45.594,45.594,46400000.0
2009-01-21 18:24:00,45.556,45.604,45.556,45.604,52800000.0
2009-01-21 18:25:00,45.597,45.633,45.597,45.63,33600000.0
2009-01-21 18:26:00,45.638,45.638,45.625,45.629,30400000.0
2009-01-21 18:27:00,45.619,45.619,45.606,45.606,33600000.0
2009-01-21 18:28:00,45.594,45.594,45.582,45.594,12800000.0
2009-01-21 18:29:00,45.62,45.634,45.62,45.634,25600000.0
2009-01-21 18:30:00,45.652,45.759,45.652,45.759,36800000.0
2009-01-21 18:31:00,45.781,45.8,45.774,45.776,11200000.0
2009-01-21 18:32:00,45.76,45.831,45.756,45.831,70400000.0
2009-01-21 18:33:00,45.851,45.86,45.822,45.842,32000000.0
2009-01-21 18:34:00,45.82,45.835,45.812,45.821,19200000.0
2009-01-21 18:35:00,45.875,45.994,45.875,45.994,43200000.0
2009-01-21 18:36:00,46.01,46.01,45.961,45.975,68800000.0
2009-01-21 18:37:00,45.954,45.954,45.899,45.899,36800000.0
2009-01-21 18:38:00,45.889,45.905,45.885,45.902,50000000.0
2009-01-21 18:39:00,45.927,45.927,45.909,45.912,76800000.0
2009-01-21 18:40:00,45.909,45.919,45.888,45.897,65600000.0
2009-01-21 18:41:00,45.904,45.929,45.904,45.929,71800000.0
2009-01-21 18:42:00,45.955,45.992,45.938,45.992,78400000.0
2009-01-21 18:43:00,46.034,46.08,46.034,46.08,50000000.0
2009-01-21 18:44:00,46.078,46.087,46.071,46.08,30800000.0
2009-01-21 18:45:00,46.079,46.096,46.061,46.089,12800000.0
2009-01-21 18:46:00,46.107,46.117,46.1,46.117,12800000.0
2009-01-21 18:47:00,46.109,46.109,46.047,46.047,14400000.0
2009-01-21 18:48:00,46.02,46.02,46.001,46.004,28800000.0
2009-01-21 18:49:00,46.007,46.007,45.972,45.981,24000000.0
2009-01-21 18:50:00,45.97,45.992,45.96,45.992,46400000.0
2009-01-21 18:51:00,45.988,45.995,45.978,45.978,12800000.0
2009-01-21 18:52:00,45.954,45.954,45.937,45.937,19200000.0
2009-01-21 18:53:00,45.924,45.935,45.923,45.929,30400000.0
2009-01-21 18:54:00,45.931,45.937,45.93,45.937,18600000.0
2009-01-21 18:55:00,45.917,45.92,45.906,45.91,22400000.0
2009-01-21 18:56:00,45.9,45.9,45.827,45.827,16000000.0
2009-01-21 18:57:00,45.786,45.786,45.715,45.715,19200000.0
2009-01-21 18:58:00,45.683,45.683,45.659,45.683,32000000.0
2009-01-21 18:59:00,45.72,45.75,45.72,45.739,32000000.0
2009-01-21 19:00:00,45.725,45.73,45.713,45.713,14400000.0
2009-01-21 19:01:00,45.671,45.671,45.51,45.51,19200000.0
2009-01-21 19:02:00,45.486,45.488,45.474,45.474,43200000.0
2009-01-21 19:03:00,45.457,45.457,45.443,45.452,14400000.0
2009-01-21 19:04:00,45.467,45.493,45.462,45.462,17600000.0
2009-01-21 19:05:00,45.45,45.452,45.438,45.452,22400000.0
2009-01-21 19:06:00,45.463,45.468,45.453,45.463,56000000.0
2009-01-21 19:07:00,45.498,45.643,45.498,45.643,35200000.0
2009-01-21 19:08:00,45.687,45.743,45.687,45.7,22400000.0
2009-01-21 19:09:00,45.716,45.745,45.704,45.745,12800000.0
2009-01-21 19:10:00,45.756,45.765,45.751,45.765,8000000.0
2009-01-21 19:11:00,45.776,45.825,45.776,45.825,30800000.0
2009-01-21 19:12:00,45.834,45.85,45.828,45.85,24000000.0
2009-01-21 19:13:00,45.853,45.874,45.853,45.863,12800000.0
2009-01-21 19:14:00,45.873,45.873,45.863,45.873,12800000.0
2009-01-21 19:15:00,45.861,45.896,45.861,45.892,16000000.0
2009-01-21 19:16:00,45.912,45.938,45.912,45.918,12800000.0
2009-01-21 19:17:00,45.923,45.923,45.878,45.878,14400000.0
2009-01-21 19:18:00,45.857,45.857,45.833,45.833,32000000.0
2009-01-21 19:19:00,45.739,45.739,45.702,45.721,11200000.0
2009-01-21 19:20:00,45.721,45.721,45.703,45.71,14400000.0
2009-01-21 19:21:00,45.67,45.672,45.653,45.672,17600000.0
2009-01-21 19:22:00,45.678,45.711,45.678,45.711,14400000.0
2009-01-21 19:23:00,45.746,45.746,45.724,45.737,16000000.0
2009-01-21 19:24:00,45.74,45.74,45.724,45.724,48000000.0
2009-01-21 19:25:00,45.694,45.695,45.68,45.695,11200000.0
2009-01-21 19:26:00,45.715,45.722,45.715,45.719,41600000.0
2009-01-21 19:27:00,45.719,45.748,45.719,45.748,14400000.0
2009-01-21 19:28:00,45.77,45.792,45.763,45.792,12800000.0
2009-01-21 19:29:00,45.792,45.804,45.785,45.79,12800000.0
2009-01-21 19:30:00,45.798,45.801,45.772,45.772,11200000.0
2009-01-21 19:31:00,45.763,45.858,45.763,45.851,12800000.0
2009-01-21 19:32:00,45.83,45.83,45.805,45.805,11200000.0
2009-01-21 19:33:00,45.819,45.827,45.819,45.824,11200000.0
2009-01-21 19:34:00,45.827,45.828,45.814,45.815,12800000.0
2009-01-21 19:35:00,45.816,45.833,45.816,45.828,17600000.0
2009-01-21 19:36:00,45.801,45.825,45.801,45.821,16000000.0
2009-01-21 19:37:00,45.839,45.87,45.839,45.87,11200000.0
2009-01-21 19:38:00,45.878,45.888,45.87,45.87,9600000.0
2009-01-21 19:39:00,45.819,45.821,45.798,45.798,12800000.0
2009-01-21 19:40:00,45.781,45.795,45.781,45.789,11200000.0
2009-01-21 19:41:00,45.781,45.793,45.779,45.793,11200000.0
2009-01-21 19:42:00,45.8,45.812,45.8,45.806,11200000.0
2009-01-21 19:43:00,45.809,45.809,45.704,45.704,19200000.0
2009-01-21 19:44:00,45.698,45.718,45.698,45.715,11200000.0
2009-01-21 19:45:00,45.733,45.741,45.719,45.741,16000000.0
2009-01-21 19:46:00,45.74,45.745,45.737,45.743,14400000.0
2009-01-21 19:47:00,45.753,45.765,45.753,45.758,17600000.0
2009-01-21 19:48:00,45.785,45.82,45.785,45.817,12800000.0
2009-01-21 19:49:00,45.823,45.827,45.819,45.82,30400000.0
2009-01-21 19:50:00,45.817,45.825,45.817,45.817,12800000.0
2009-01-21 19:51:00,45.802,45.805,45.76,45.76,12800000.0
2009-01-21 19:52:00,45.746,45.781,45.746,45.781,16400000.0
2009-01-21 19:53:00,45.812,45.826,45.81,45.826,12800000.0
2009-01-21 19:54:00,45.822,45.871,45.812,45.871,12800000.0
2009-01-21 19:55:00,45.827,45.827,45.813,45.815,11200000.0
2009-01-21 19:56:00,45.783,45.783,45.767,45.781,9600000.0
2009-01-21 19:57:00,45.811,45.811,45.784,45.804,9600000.0
2009-01-21 19:58:00,45.846,45.888,45.846,45.888,11200000.0
2009-01-21 19:59:00,45.916,45.98,45.916,45.98,12800000.0
2009-01-21 20:00:00,46.001,46.001,45.971,45.983,17600000.0
2009-01-21 20:01:00,45.961,45.961,45.944,45.944,11200000.0
2009-01-21 20:02:00,45.94,45.991,45.94,45.991,17600000.0
2009-01-21 20:03:00,46.014,46.044,46.013,46.043,16000000.0
2009-01-21 20:04:00,46.055,46.055,46.043,46.043,30400000.0
2009-01-21 20:05:00,46.045,46.086,46.032,46.086,12800000.0
2009-01-21 20:06:00,46.122,46.124,46.111,46.112,11200000.0
2009-01-21 20:07:00,46.095,46.095,46.076,46.076,10000000.0
2009-01-21 20:08:00,46.07,46.088,46.07,46.084,37800000.0
2009-01-21 20:09:00,46.1,46.1,46.081,46.081,11200000.0
2009-01-21 20:10:00,46.074,46.074,46.05,46.05,16000000.0
2009-01-21 20:11:00,46.038,46.038,46.024,46.032,11200000.0
2009-01-21 20:12:00,46.024,46.024,45.989,45.999,8000000.0
2009-01-21 20:13:00,46.001,46.005,45.948,45.948,27200000.0
2009-01-21 20:14:00,45.953,45.954,45.894,45.945,9600000.0
2009-01-21 20:15:00,45.943,45.947,45.933,45.933,8000000.0
2009-01-21 20:16:00,45.92,45.932,45.92,45.931,28800000.0
2009-01-21 20:17:00,45.927,45.937,45.917,45.917,33600000.0
2009-01-21 20:18:00,45.919,45.919,45.911,45.913,32000000.0
2009-01-21 20:19:00,45.916,45.928,45.916,45.927,11200000.0
2009-01-21 20:20:00,45.929,45.938,45.92,45.938,19600000.0
2009-01-21 20:21:00,45.939,45.959,45.937,45.959,16000000.0
2009-01-21 20:22:00,45.994,45.998,45.982,45.982,14400000.0
2009-01-21 20:23:00,45.977,45.984,45.976,45.982,12800000.0
2009-01-21 20:24:00,46.0,46.004,46.0,46.003,8000000.0
2009-01-21 20:25:00,45.998,46.019,45.997,46.017,11200000.0
2009-01-21 20:26:00,46.015,46.023,46.013,46.019,16000000.0
2009-01-21 20:27:00,46.018,46.02,45.984,45.984,12800000.0
2009-01-21 20:28:00,45.966,45.967,45.949,45.957,11200000.0
2009-01-21 20:29:00,45.95,45.95,45.857,45.937,16000000.0
2009-01-21 20:30:00,45.934,45.934,45.923,45.925,27200000.0
2009-01-21 20:31:00,45.949,45.98,45.949,45.98,12800000.0
2009-01-21 20:32:00,45.989,46.014,45.987,46.014,12800000.0
2009-01-21 20:33:00,46.021,46.021,46.004,46.007,12800000.0
2009-01-21 20:34:00,46.0,46.01,46.0,46.005,11200000.0
2009-01-21 20:35:00,46.02,46.035,46.02,46.033,11200000.0
2009-01-21 20:36:00,46.061,46.101,46.061,46.101,16000000.0
2009-01-21 20:37:00,46.099,46.103,46.092,46.092,12800000.0
2009-01-21 20:38:00,46.076,46.082,46.068,46.068,12800000.0
2009-01-21 20:39:00,46.088,46.111,46.088,46.111,14400000.0
2009-01-21 20:40:00,46.107,46.149,46.107,46.149,11200000.0
2009-01-21 20:41:00,46.193,46.245,46.193,46.245,11200000.0
2009-01-21 20:42:00,46.265,46.285,46.265,46.28,11200000.0
2009-01-21 20:43:00,46.296,46.307,46.296,46.305,14400000.0
2009-01-21 20:44:00,46.339,46.343,46.333,46.333,11200000.0
2009-01-21 20:45:00,46.327,46.327,46.243,46.243,12800000.0
2009-01-21 20:46:00,46.237,46.252,46.237,46.249,14400000.0
2009-01-21 20:47:00,46.279,46.29,46.264,46.264,8000000.0
2009-01-21 20:48:00,46.274,46.274,46.259,46.269,17600000.0
2009-01-21 20:49:00,46.255,46.27,46.255,46.27,19200000.0
2009-01-21 20:50:00,46.284,46.307,46.283,46.307,16000000.0
2009-01-21 20:51:00,46.305,46.305,46.285,46.298,28800000.0
2009-01-21 20:52:00,46.296,46.324,46.296,46.307,12800000.0
2009-01-21 20:53:00,46.301,46.319,46.301,46.316,16000000.0
2009-01-21 20:54:00,46.316,46.339,46.303,46.303,12800000.0
2009-01-21 20:55:00,46.296,46.317,46.268,46.268,12800000.0
2009-01-21 20:56:00,46.254,46.263,46.251,46.261,12800000.0
2009-01-21 20:57:00,46.267,46.267,46.258,46.259,12200000.0
2009-01-21 20:58:00,46.246,46.256,46.242,46.254,16000000.0
2009-01-21 20:59:00,46.272,46.29,46.271,46.29,11200000.0
2009-01-21 21:00:00,46.3,46.312,46.3,46.311,18000000.0
2009-01-21 21:01:00,46.306,46.312,46.288,46.288,11200000.0
2009-01-21 21:02:00,46.296,46.3,46.29,46.29,16000000.0
2009-01-21 21:03:00,46.298,46.298,46.281,46.281,8000000.0
2009-01-21 21:04:00,46.292,46.292,46.274,46.28,9600000.0
2009-01-21 21:05:00,46.282,46.285,46.271,46.272,14400000.0
2009-01-21 21:06:00,46.269,46.269,46.174,46.265,14400000.0
2009-01-21 21:07:00,46.261,46.261,46.234,46.243,14400000.0
2009-01-21 21:08:00,46.242,46.242,46.227,46.227,16000000.0
2009-01-21 21:09:00,46.22,46.226,46.217,46.217,11200000.0
2009-01-21 21:10:00,46.209,46.215,46.197,46.197,8000000.0
2009-01-21 21:11:00,46.202,46.235,46.19,46.235,12800000.0
2009-01-21 21:12:00,46.272,46.297,46.272,46.297,12800000.0
2009-01-21 21:13:00,46.31,46.356,46.31,46.356,16000000.0
2009-01-21 21:14:00,46.36,46.36,46.36,46.36,3200000.0
2009-01-21 21:15:00,46.355,46.365,46.355,46.361,11200000.0
2009-01-21 21:16:00,46.372,46.381,46.363,46.363,19200000.0
2009-01-21 21:17:00,46.353,46.353,46.325,46.332,14400000.0
2009-01-21 21:18:00,46.345,46.359,46.345,46.354,11200000.0
2009-01-21 21:19:00,46.368,46.407,46.368,46.407,17600000.0
2009-01-21 21:20:00,46.396,46.461,46.396,46.461,14800000.0
2009-01-21 21:21:00,46.484,46.499,46.48,46.495,16000000.0
2009-01-21 21:22:00,46.48,46.485,46.463,46.467,13200000.0
2009-01-21 21:23:00,46.47,46.47,46.455,46.462,12800000.0
2009-01-21 21:24:00,46.456,46.456,46.429,46.429,10600000.0
2009-01-21 21:25:00,46.44,46.443,46.439,46.442,17600000.0
2009-01-21 21:26:00,46.438,46.438,46.417,46.423,23400000.0
2009-01-21 21:27:00,46.428,46.436,46.428,46.436,22400000.0
2009-01-21 21:28:00,46.441,46.456,46.435,46.454,11200000.0
2009-01-21 21:29:00,46.463,46.47,46.461,46.468,27200000.0
2009-01-21 21:30:00,46.478,46.482,46.469,46.474,12800000.0
2009-01-21 21:31:00,46.472,46.479,46.461,46.479,16000000.0
2009-01-21 21:32:00,46.517,46.543,46.517,46.538,8400000.0
2009-01-21 21:33:00,46.549,46.574,46.549,46.574,11200000.0
2009-01-21 21:34:00,46.581,46.644,46.581,46.644,18000000.0
2009-01-21 21:35:00,46.656,46.658,46.639,46.644,14400000.0
2009-01-21 21:36:00,46.666,46.674,46.651,46.67,11200000.0
2009-01-21 21:37:00,46.686,46.701,46.683,46.701,16000000.0
2009-01-21 21:38:00,46.689,46.689,46.672,46.672,14400000.0
2009-01-21 21:39:00,46.646,46.653,46.642,46.645,12800000.0
2009-01-21 21:40:00,46.641,46.644,46.638,46.639,9600000.0
2009-01-21 21:41:00,46.565,46.655,46.565,46.652,11200000.0
2009-01-21 21:42:00,46.658,46.658,46.64,46.64,12800000.0
2009-01-21 21:43:00,46.657,46.658,46.645,46.645,8000000.0
2009-01-21 21:44:00,46.632,46.632,46.618,46.621,17600000.0
2009-01-21 21:45:00,46.623,46.632,46.621,46.627,17600000.0
2009-01-21 21:46:00,46.61,46.631,46.61,46.631,14400000.0
2009-01-21 21:47:00,46.628,46.655,46.627,46.655,11200000.0
2009-01-21 21:48:00,46.646,46.68,46.646,46.68,35200000.0
2009-01-21 21:49:00,46.711,46.739,46.702,46.732,11200000.0
2009-01-21 21:50:00,46.745,46.745,46.721,46.722,12800000.0
2009-01-21 21:51:00,46.701,46.713,46.684,46.712,17600000.0
2009-01-21 21:52:00,46.733,46.76,46.733,46.76,11200000.0
2009-01-21 21:53:00,46.779,46.811,46.762,46.811,11200000.0
2009-01-21 21:54:00,46.809,46.823,46.794,46.823,11200000.0
2009-01-21 21:55:00,46.849,46.937,46.849,46.937,12800000.0
2009-01-21 21:56:00,46.965,46.975,46.957,46.975,12800000.0
2009-01-21 21:57:00,46.996,47.051,46.991,47.051,17600000.0
2009-01-21 21:58:00,47.051,47.054,47.035,47.035,17600000.0
2009-01-21 21:59:00,47.034,47.052,47.034,47.041,7400000.0
2009-01-21 22:00:00,47.063,47.171,47.063,47.171,17600000.0
2009-01-21 22:01:00,47.214,47.235,47.206,47.206,11200000.0
2009-01-21 22:02:00,47.219,47.219,47.206,47.207,11200000.0
2009-01-21 22:03:00,47.17,47.178,47.166,47.174,18000000.0
2009-01-21 22:04:00,47.228,47.324,47.228,47.324,16000000.0
2009-01-21 22:05:00,47.323,47.33,47.321,47.323,11200000.0
2009-01-21 22:06:00,47.328,47.328,47.312,47.323,12800000.0
2009-01-21 22:07:00,47.315,47.348,47.315,47.336,16000000.0
2009-01-21 22:08:00,47.334,47.339,47.304,47.311,16000000.0
2009-01-21 22:09:00,47.301,47.301,47.272,47.274,12800000.0
2009-01-21 22:10:00,47.287,47.3,47.287,47.3,22400000.0
2009-01-21 22:11:00,47.301,47.301,47.29,47.294,11200000.0
2009-01-21 22:12:00,47.273,47.273,47.195,47.195,12800000.0
2009-01-21 22:13:00,47.194,47.194,47.181,47.181,13200000.0
2009-01-21 22:14:00,47.162,47.162,47.137,47.137,12800000.0
2009-01-21 22:15:00,47.132,47.132,47.112,47.112,14400000.0
2009-01-21 22:16:00,47.109,47.123,47.109,47.121,17600000.0
2009-01-21 22:17:00,47.111,47.12,47.097,47.118,19200000.0
2009-01-21 22:18:00,47.122,47.13,47.122,47.13,11200000.0
2009-01-21 22:19:00,47.135,47.169,47.135,47.169,12800000.0
2009-01-21 22:20:00,47.182,47.189,47.168,47.168,12200000.0
2009-01-21 22:21:00,47.175,47.188,47.162,47.188,9600000.0
2009-01-21 22:22:00,47.204,47.224,47.204,47.218,12800000.0
2009-01-21 22:23:00,47.198,47.203,47.186,47.2,12200000.0
2009-01-21 22:24:00,47.177,47.178,47.078,47.078,11200000.0
2009-01-21 22:25:00,47.042,47.1,47.042,47.1,16400000.0
2009-01-21 22:26:00,47.086,47.088,47.08,47.085,10600000.0
2009-01-21 22:27:00,47.074,47.082,47.07,47.082,12800000.0
2009-01-21 22:28:00,47.089,47.097,47.082,47.082,11200000.0
2009-01-21 22:29:00,47.089,47.099,47.086,47.099,16000000.0
2009-01-21 22:30:00,47.1,47.103,47.091,47.091,17600000.0
2009-01-21 22:31:00,47.078,47.078,47.068,47.068,11200000.0
2009-01-21 22:32:00,47.066,47.066,47.029,47.029,12800000.0
2009-01-21 22:33:00,47.018,47.035,47.018,47.031,11200000.0
2009-01-21 22:34:00,47.047,47.047,47.021,47.036,12800000.0
2009-01-21 22:35:00,47.06,47.088,47.06,47.078,12800000.0
2009-01-21 22:36:00,47.077,47.077,47.03,47.039,43200000.0
2009-01-21 22:37:00,47.045,47.073,47.045,47.073,25600000.0
2009-01-21 22:38:00,47.137,47.213,47.137,47.213,17600000.0
2009-01-21 22:39:00,47.24,47.288,47.24,47.288,12800000.0
2009-01-21 22:40:00,47.284,47.354,47.284,47.354,17600000.0
2009-01-21 22:41:00,47.418,47.451,47.418,47.451,11200000.0
2009-01-21 22:42:00,47.446,47.446,47.416,47.419,14400000.0
2009-01-21 22:43:00,47.405,47.415,47.395,47.406,16000000.0
2009-01-21 22:44:00,47.397,47.397,47.383,47.386,12800000.0
2009-01-21 22:45:00,47.424,47.465,47.424,47.465,16000000.0
2009-01-21 22:46:00,47.507,47.57,47.507,47.57,11600000.0
2009-01-21 22:47:00,47.557,47.629,47.557,47.629,17600000.0
2009-01-21 22:48:00,47.621,47.661,47.613,47.661,11200000.0
2009-01-21 22:49:00,47.684,47.684,47.628,47.634,12800000.0
2009-01-21 22:50:00,47.648,47.658,47.642,47.658,16000000.0
2009-01-21 22:51:00,47.653,47.653,47.626,47.63,9600000.0
2009-01-21 22:52:00,47.635,47.66,47.635,47.66,11200000.0
2009-01-21 22:53:00,47.671,47.671,47.624,47.631,17600000.0
2009-01-21 22:54:00,47.558,47.579,47.551,47.579,12800000.0
2009-01-21 22:55:00,47.582,47.598,47.579,47.598,12800000.0
2009-01-21 22:56:00,47.615,47.685,47.615,47.685,9600000.0
2009-01-21 22:57:00,47.647,47.652,47.644,47.652,17600000.0
2009-01-21 22:58:00,47.653,47.658,47.647,47.647,14800000.0
2009-01-21 22:59:00,47.65,47.669,47.65,47.669,8000000.0
2009-01-21 23:00:00,47.673,47.703,47.673,47.701,17600000.0
2009-01-21 23:01:00,47.718,47.732,47.708,47.732,17600000.0
2009-01-21 23:02:00,47.743,47.756,47.742,47.742,17600000.0
2009-01-21 23:03:00,47.729,47.729,47.689,47.692,16400000.0
2009-01-21 23:04:00,47.674,47.674,47.666,47.668,11200000.0
2009-01-21 23:05:00,47.651,47.672,47.651,47.672,33600000.0
2009-01-21 23:06:00,47.685,47.685,47.674,47.674,12800000.0
2009-01-21 23:07:00,47.664,47.667,47.663,47.663,12800000.0
2009-01-21 23:08:00,47.662,47.672,47.662,47.67,16000000.0
2009-01-21 23:09:00,47.67,47.679,47.67,47.67,17600000.0
2009-01-21 23:10:00,47.676,47.676,47.666,47.673,12800000.0
2009-01-21 23:11:00,47.7,47.711,47.692,47.707,11200000.0
2009-01-21 23:12:00,47.738,47.738,47.729,47.729,8000000.0
2009-01-21 23:13:00,47.731,47.777,47.731,47.776,12800000.0
2009-01-21 23:14:00,47.769,47.769,47.707,47.715,11200000.0
2009-01-21 23:15:00,47.729,47.739,47.727,47.739,11200000.0
2009-01-21 23:16:00,47.744,47.759,47.739,47.759,17600000.0
2009-01-21 23:17:00,47.751,47.761,47.749,47.749,11200000.0
2009-01-21 23:18:00,47.748,47.755,47.733,47.734,11200000.0
2009-01-21 23:19:00,47.698,47.698,47.648,47.651,12800000.0
2009-01-21 23:20:00,47.624,47.624,47.594,47.612,14400000.0
2009-01-21 23:21:00,47.601,47.629,47.601,47.625,16000000.0
2009-01-21 23:22:00,47.62,47.661,47.62,47.661,11200000.0
2009-01-21 23:23:00,47.695,47.713,47.694,47.703,11200000.0
2009-01-21 23:24:00,47.689,47.689,47.677,47.677,11200000.0
2009-01-21 23:25:00,47.677,47.678,47.666,47.666,13800000.0
2009-01-21 23:26:00,47.669,47.712,47.669,47.712,12800000.0
2009-01-21 23:27:00,47.725,47.725,47.696,47.696,8000000.0
2009-01-21 23:28:00,47.68,47.693,47.676,47.693,16000000.0
2009-01-21 23:29:00,47.726,47.748,47.722,47.738,11200000.0
2009-01-21 23:30:00,47.749,47.762,47.746,47.753,16400000.0
2009-01-21 23:31:00,47.769,47.804,47.769,47.804,12800000.0
2009-01-21 23:32:00,47.83,47.854,47.83,47.852,17600000.0
2009-01-21 23:33:00,47.879,47.898,47.859,47.859,12800000.0
2009-01-21 23:34:00,47.855,47.855,47.83,47.83,8000000.0
2009-01-21 23:35:00,47.776,47.776,47.752,47.752,16000000.0
2009-01-21 23:36:00,47.766,47.793,47.766,47.791,12800000.0
2009-01-21 23:37:00,47.796,47.799,47.791,47.799,12800000.0
2009-01-21 23:38:00,47.786,47.805,47.786,47.803,11200000.0
2009-01-21 23:39:00,47.8,47.803,47.783,47.785,12800000.0
2009-01-21 23:40:00,47.782,47.785,47.756,47.757,35200000.0
2009-01-21 23:41:00,47.751,47.76,47.744,47.744,12800000.0
2009-01-21 23:42:00,47.734,47.734,47.713,47.716,17000000.0
2009-01-21 23:43:00,47.684,47.686,47.664,47.681,14400000.0
2009-01-21 23:44:00,47.705,47.705,47.669,47.68,16000000.0
2009-01-21 23:45:00,47.685,47.713,47.666,47.666,11200000.0
2009-01-21 23:46:00,47.655,47.658,47.649,47.649,17600000.0
2009-01-21 23:47:00,47.656,47.665,47.653,47.662,12800000.0
2009-01-21 23:48:00,47.652,47.664,47.652,47.664,8400000.0
2009-01-21 23:49:00,47.671,47.671,47.656,47.661,16000000.0
2009-01-21 23:50:00,47.655,47.665,47.655,47.665,11200000.0
2009-01-21 23:51:00,47.658,47.658,47.633,47.653,12800000.0
2009-01-21 23:52:00,47.649,47.653,47.638,47.653,12800000.0
2009-01-21 23:53:00,47.653,47.653,47.622,47.622,9600000.0
2009-01-21 23:54:00,47.619,47.63,47.598,47.63,14400000.0
2009-01-21 23:55:00,47.633,47.633,47.597,47.599,12800000.0
2009-01-21 23:56:00,47.593,47.593,47.493,47.493,11200000.0
2009-01-21 23:57:00,47.556,47.556,47.54,47.545,12800000.0
2009-01-21 23:58:00,47.507,47.523,47.49,47.523,11200000.0
2009-01-21 23:59:00,47.528,47.541,47.528,47.541,11200000.0
2009-01-22 00:00:00,47.534,47.54,47.529,47.534,17600000.0
2009-01-22 00:01:00,47.537,47.549,47.537,47.543,12800000.0
2009-01-22 00:02:00,47.562,47.599,47.556,47.598,11200000.0
2009-01-22 00:03:00,47.613,47.613,47.589,47.599,12800000.0
2009-01-22 00:04:00,47.586,47.612,47.586,47.605,9600000.0
2009-01-22 00:05:00,47.596,47.596,47.577,47.595,11600000.0
2009-01-22 00:06:00,47.595,47.605,47.595,47.604,10600000.0
2009-01-22 00:07:00,47.597,47.597,47.59,47.591,12800000.0
2009-01-22 00:08:00,47.584,47.618,47.584,47.618,12800000.0
2009-01-22 00:09:00,47.622,47.622,47.611,47.614,12800000.0
2009-01-22 00:10:00,47.611,47.644,47.611,47.644,12800000.0
2009-01-22 00:11:00,47.63,47.655,47.63,47.641,16400000.0
2009-01-22 00:12:00,47.652,47.664,47.646,47.646,12800000.0
2009-01-22 00:13:00,47.664,47.665,47.653,47.653,12800000.0
2009-01-22 00:14:00,47.632,47.632,47.595,47.595,14400000.0
2009-01-22 00:15:00,47.609,47.619,47.609,47.619,28800000.0
2009-01-22 00:16:00,47.627,47.627,47.613,47.613,14400000.0
2009-01-22 00:17:00,47.602,47.61,47.59,47.599,17600000.0
2009-01-22 00:18:00,47.61,47.615,47.61,47.61,12800000.0
2009-01-22 00:19:00,47.602,47.602,47.585,47.585,12800000.0
2009-01-22 00:20:00,47.6,47.622,47.6,47.62,17600000.0
2009-01-22 00:21:00,47.634,47.635,47.624,47.635,12800000.0
2009-01-22 00:22:00,47.617,47.628,47.603,47.603,17600000.0
2009-01-22 00:23:00,47.606,47.606,47.594,47.594,8000000.0
2009-01-22 00:24:00,47.615,47.615,47.596,47.607,14400000.0
2009-01-22 00:25:00,47.599,47.599,47.577,47.598,16000000.0
2009-01-22 00:26:00,47.595,47.605,47.595,47.599,12800000.0
2009-01-22 00:27:00,47.597,47.597,47.583,47.583,8000000.0
2009-01-22 00:28:00,47.564,47.564,47.56,47.561,32000000.0
2009-01-22 00:29:00,47.567,47.576,47.567,47.574,12800000.0
2009-01-22 00:30:00,47.567,47.584,47.567,47.57,11200000.0
2009-01-22 00:31:00,47.554,47.554,47.521,47.521,11200000.0
2009-01-22 00:32:00,47.516,47.527,47.512,47.522,12800000.0
2009-01-22 00:33:00,47.528,47.561,47.528,47.561,12800000.0
2009-01-22 00:34:00,47.579,47.579,47.552,47.553,19200000.0
2009-01-22 00:35:00,47.556,47.562,47.547,47.562,28800000.0
2009-01-22 00:36:00,47.567,47.579,47.567,47.574,17600000.0
2009-01-22 00:37:00,47.592,47.602,47.587,47.596,12800000.0
2009-01-22 00:38:00,47.605,47.62,47.605,47.608,17600000.0
2009-01-22 00:39:00,47.612,47.617,47.61,47.614,12800000.0
2009-01-22 00:40:00,47.61,47.619,47.61,47.614,16000000.0
2009-01-22 00:41:00,47.622,47.628,47.619,47.625,12800000.0
2009-01-22 00:42:00,47.629,47.661,47.629,47.661,12800000.0
2009-01-22 00:43:00,47.637,47.678,47.622,47.678,11600000.0
2009-01-22 00:44:00,47.695,47.707,47.691,47.707,8000000.0
2009-01-22 00:45:00,47.712,47.712,47.704,47.704,11200000.0
2009-01-22 00:46:00,47.697,47.701,47.694,47.694,14400000.0
2009-01-22 00:47:00,47.686,47.696,47.682,47.696,12800000.0
2009-01-22 00:48:00,47.703,47.706,47.696,47.696,12800000.0
2009-01-22 00:49:00,47.696,47.704,47.695,47.704,16000000.0
2009-01-22 00:50:00,47.699,47.699,47.683,47.683,11600000.0
2009-01-22 00:51:00,47.659,47.671,47.656,47.671,17600000.0
2009-01-22 00:52:00,47.669,47.681,47.668,47.668,11200000.0
2009-01-22 00:53:00,47.677,47.684,47.673,47.673,8000000.0
2009-01-22 00:54:00,47.67,47.67,47.665,47.665,8000000.0
2009-01-22 00:55:00,47.668,47.676,47.667,47.673,29200000.0
2009-01-22 00:56:00,47.676,47.679,47.669,47.669,12800000.0
2009-01-22 00:57:00,47.688,47.688,47.665,47.675,12200000.0
2009-01-22 00:58:00,47.649,47.658,47.649,47.654,12800000.0
2009-01-22 00:59:00,47.643,47.647,47.642,47.647,11200000.0
2009-01-22 01:00:00,47.659,47.679,47.659,47.675,16400000.0
2009-01-22 01:01:00,47.672,47.672,47.657,47.667,9600000.0
2009-01-22 01:02:00,47.67,47.676,47.647,47.647,11200000.0
2009-01-22 01:03:00,47.641,47.647,47.639,47.647,21800000.0
2009-01-22 01:04:00,47.654,47.654,47.642,47.644,12800000.0
2009-01-22 01:05:00,47.647,47.647,47.63,47.63,12800000.0
2009-01-22 01:06:00,47.615,47.615,47.473,47.535,13200000.0
2009-01-22 01:07:00,47.567,47.567,47.557,47.561,11200000.0
2009-01-22 01:08:00,47.563,47.574,47.56,47.566,16000000.0
2009-01-22 01:09:00,47.572,47.584,47.572,47.579,16000000.0
2009-01-22 01:10:00,47.557,47.557,47.537,47.538,9600000.0
2009-01-22 01:11:00,47.562,47.598,47.562,47.598,11200000.0
2009-01-22 01:12:00,47.6,47.619,47.6,47.619,8000000.0
2009-01-22 01:13:00,47.615,47.634,47.612,47.634,17600000.0
2009-01-22 01:14:00,47.639,47.639,47.63,47.63,9600000.0
2009-01-22 01:15:00,47.628,47.628,47.613,47.619,17600000.0
2009-01-22 01:16:00,47.621,47.621,47.611,47.611,25600000.0
2009-01-22 01:17:00,47.616,47.625,47.616,47.621,12800000.0
2009-01-22 01:18:00,47.6,47.6,47.538,47.556,12800000.0
2009-01-22 01:19:00,47.554,47.554,47.546,47.553,11200000.0
2009-01-22 01:20:00,47.541,47.541,47.503,47.505,19600000.0
2009-01-22 01:21:00,47.477,47.477,47.465,47.465,11200000.0
2009-01-22 01:22:00,47.459,47.459,47.424,47.424,12800000.0
2009-01-22 01:23:00,47.418,47.42,47.406,47.42,16000000.0
2009-01-22 01:24:00,47.385,47.385,47.31,47.31,12800000.0
2009-01-22 01:25:00,47.279,47.282,47.27,47.27,11200000.0
2009-01-22 01:26:00,47.253,47.257,47.24,47.24,11200000.0
2009-01-22 01:27:00,47.252,47.268,47.247,47.268,16000000.0
2009-01-22 01:28:00,47.303,47.333,47.303,47.314,14400000.0
2009-01-22 01:29:00,47.308,47.318,47.308,47.318,16000000.0
2009-01-22 01:30:00,47.269,47.269,47.255,47.264,11200000.0
2009-01-22 01:31:00,47.26,47.294,47.26,47.294,16000000.0
2009-01-22 01:32:00,47.273,47.282,47.273,47.275,13200000.0
2009-01-22 01:33:00,47.288,47.315,47.282,47.315,11600000.0
2009-01-22 01:34:00,47.33,47.38,47.33,47.38,24000000.0
2009-01-22 01:35:00,47.375,47.391,47.375,47.39,12800000.0
2009-01-22 01:36:00,47.407,47.418,47.403,47.403,11200000.0
2009-01-22 01:37:00,47.391,47.397,47.381,47.381,16000000.0
2009-01-22 01:38:00,47.367,47.367,47.31,47.31,18000000.0
2009-01-22 01:39:00,47.297,47.307,47.293,47.293,14400000.0
2009-01-22 01:40:00,47.306,47.312,47.296,47.296,9600000.0
2009-01-22 01:41:00,47.306,47.317,47.303,47.314,13200000.0
2009-01-22 01:42:00,47.305,47.307,47.29,47.29,11200000.0
2009-01-22 01:43:00,47.263,47.263,47.248,47.261,8000000.0
2009-01-22 01:44:00,47.275,47.275,47.26,47.262,11200000.0
2009-01-22 01:45:00,47.274,47.289,47.274,47.289,12800000.0
2009-01-22 01:46:00,47.277,47.293,47.276,47.281,16000000.0
2009-01-22 01:47:00,47.281,47.304,47.281,47.304,11200000.0
2009-01-22 01:48:00,47.299,47.299,47.281,47.286,12800000.0
2009-01-22 01:49:00,47.288,47.288,47.276,47.279,12800000.0
2009-01-22 01:50:00,47.277,47.277,47.259,47.259,14400000.0
2009-01-22 01:51:00,47.253,47.269,47.252,47.257,17600000.0
2009-01-22 01:52:00,47.254,47.254,47.242,47.245,20800000.0
2009-01-22 01:53:00,47.221,47.221,47.173,47.187,17600000.0
2009-01-22 01:54:00,47.203,47.203,47.187,47.191,12800000.0
2009-01-22 01:55:00,47.161,47.161,47.145,47.161,11200000.0
2009-01-22 01:56:00,47.185,47.192,47.158,47.158,12800000.0
2009-01-22 01:57:00,47.12,47.12,47.107,47.12,18600000.0
2009-01-22 01:58:00,47.107,47.107,47.085,47.1,11200000.0
2009-01-22 01:59:00,47.118,47.129,47.115,47.124,11200000.0
2009-01-22 02:00:00,47.119,47.119,47.065,47.065,11200000.0
2009-01-22 02:01:00,47.051,47.065,47.051,47.063,17600000.0
2009-01-22 02:02:00,47.086,47.087,47.075,47.084,11200000.0
2009-01-22 02:03:00,47.085,47.11,47.079,47.11,16000000.0
2009-01-22 02:04:00,47.123,47.125,47.118,47.118,11200000.0
2009-01-22 02:05:00,47.104,47.106,47.082,47.083,12800000.0
2009-01-22 02:06:00,47.056,47.075,47.04,47.075,14400000.0
2009-01-22 02:07:00,47.078,47.079,47.069,47.078,12800000.0
2009-01-22 02:08:00,47.089,47.089,47.053,47.064,17600000.0
2009-01-22 02:09:00,47.059,47.059,47.03,47.035,16000000.0
2009-01-22 02:10:00,47.02,47.028,47.02,47.022,15400000.0
2009-01-22 02:11:00,47.013,47.013,46.941,46.941,12800000.0
2009-01-22 02:12:00,46.888,46.897,46.872,46.895,17600000.0
2009-01-22 02:13:00,46.893,46.893,46.864,46.864,11200000.0
2009-01-22 02:14:00,46.795,46.795,46.657,46.657,11200000.0
2009-01-22 02:15:00,46.641,46.648,46.621,46.621,11200000.0
2009-01-22 02:16:00,46.634,46.643,46.63,46.643,11200000.0
2009-01-22 02:17:00,46.663,46.697,46.663,46.697,9600000.0
2009-01-22 02:18:00,46.679,46.689,46.652,46.652,12800000.0
2009-01-22 02:19:00,46.655,46.691,46.655,46.691,12800000.0
2009-01-22 02:20:00,46.701,46.701,46.599,46.692,12800000.0
2009-01-22 02:21:00,46.696,46.696,46.634,46.634,17600000.0
2009-01-22 02:22:00,46.635,46.641,46.619,46.641,14400000.0
2009-01-22 02:23:00,46.648,46.673,46.647,46.669,12800000.0
2009-01-22 02:24:00,46.686,46.692,46.686,46.687,11200000.0
2009-01-22 02:25:00,46.685,46.708,46.684,46.698,17600000.0
2009-01-22 02:26:00,46.711,46.738,46.702,46.738,12800000.0
2009-01-22 02:27:00,46.773,46.801,46.773,46.801,11200000.0
2009-01-22 02:28:00,46.784,46.803,46.773,46.803,12800000.0
2009-01-22 02:29:00,46.82,46.852,46.82,46.832,11600000.0
2009-01-22 02:30:00,46.87,46.898,46.87,46.898,12800000.0
2009-01-22 02:31:00,46.87,46.872,46.863,46.863,12800000.0
2009-01-22 02:32:00,46.859,46.864,46.831,46.831,11200000.0
2009-01-22 02:33:00,46.826,46.833,46.823,46.828,11200000.0
2009-01-22 02:34:00,46.792,46.792,46.687,46.687,14400000.0
2009-01-22 02:35:00,46.686,46.715,46.686,46.715,12800000.0
2009-01-22 02:36:00,46.712,46.721,46.706,46.706,12800000.0
2009-01-22 02:37:00,46.719,46.74,46.719,46.735,12800000.0
2009-01-22 02:38:00,46.752,46.759,46.732,46.732,17600000.0
2009-01-22 02:39:00,46.72,46.724,46.716,46.718,16000000.0
2009-01-22 02:40:00,46.722,46.729,46.718,46.725,16000000.0
2009-01-22 02:41:00,46.722,46.725,46.72,46.722,11200000.0
2009-01-22 02:42:00,46.715,46.715,46.696,46.711,11200000.0
2009-01-22 02:43:00,46.717,46.73,46.717,46.722,11200000.0
2009-01-22 02:44:00,46.726,46.726,46.71,46.719,11200000.0
2009-01-22 02:45:00,46.713,46.713,46.671,46.671,11200000.0
2009-01-22 02:46:00,46.661,46.668,46.653,46.659,11200000.0
2009-01-22 02:47:00,46.646,46.664,46.646,46.649,12800000.0
2009-01-22 02:48:00,46.661,46.661,46.565,46.565,11200000.0
2009-01-22 02:49:00,46.642,46.652,46.636,46.652,17600000.0
2009-01-22 02:50:00,46.643,46.649,46.627,46.649,12800000.0
2009-01-22 02:51:00,46.661,46.669,46.653,46.663,11200000.0
2009-01-22 02:52:00,46.651,46.658,46.651,46.658,11200000.0
2009-01-22 02:53:00,46.638,46.654,46.63,46.634,11200000.0
2009-01-22 02:54:00,46.638,46.657,46.638,46.648,12800000.0
2009-01-22 02:55:00,46.676,46.72,46.676,46.72,11200000.0
2009-01-22 02:56:00,46.712,46.721,46.712,46.713,11200000.0
2009-01-22 02:57:00,46.711,46.715,46.699,46.715,11200000.0
2009-01-22 02:58:00,46.711,46.711,46.642,46.642,11200000.0
2009-01-22 02:59:00,46.722,46.74,46.721,46.74,11200000.0
2009-01-22 03:00:00,46.738,46.738,46.726,46.729,12800000.0
2009-01-22 03:01:00,46.723,46.726,46.711,46.713,11600000.0
2009-01-22 03:02:00,46.704,46.733,46.704,46.733,17600000.0
2009-01-22 03:03:00,46.732,46.735,46.715,46.735,13800000.0
2009-01-22 03:04:00,46.734,46.761,46.722,46.761,10600000.0
2009-01-22 03:05:00,46.753,46.758,46.746,46.746,16000000.0
2009-01-22 03:06:00,46.742,46.752,46.742,46.744,16000000.0
2009-01-22 03:07:00,46.738,46.738,46.717,46.717,12800000.0
2009-01-22 03:08:00,46.724,46.726,46.716,46.722,11200000.0
2009-01-22 03:09:00,46.702,46.702,46.641,46.641,11200000.0
2009-01-22 03:10:00,46.61,46.61,46.584,46.599,16000000.0
2009-01-22 03:11:00,46.605,46.605,46.58,46.58,11200000.0
2009-01-22 03:12:00,46.595,46.623,46.595,46.623,11200000.0
2009-01-22 03:13:00,46.651,46.651,46.632,46.632,16000000.0
2009-01-22 03:14:00,46.627,46.627,46.598,46.602,16000000.0
2009-01-22 03:15:00,46.61,46.634,46.61,46.634,9600000.0
2009-01-22 03:16:00,46.654,46.666,46.651,46.666,12800000.0
2009-01-22 03:17:00,46.659,46.674,46.654,46.674,11200000.0
2009-01-22 03:18:00,46.66,46.66,46.646,46.646,11200000.0
2009-01-22 03:19:00,46.658,46.661,46.65,46.66,12800000.0
2009-01-22 03:20:00,46.657,46.657,46.605,46.605,11200000.0
2009-01-22 03:21:00,46.573,46.573,46.559,46.565,14400000.0
2009-01-22 03:22:00,46.568,46.579,46.568,46.572,14400000.0
2009-01-22 03:23:00,46.554,46.554,46.513,46.513,12800000.0
2009-01-22 03:24:00,46.501,46.509,46.501,46.509,11200000.0
2009-01-22 03:25:00,46.511,46.522,46.509,46.509,17600000.0
2009-01-22 03:26:00,46.526,46.548,46.526,46.548,11200000.0
2009-01-22 03:27:00,46.551,46.551,46.538,46.543,14400000.0
2009-01-22 03:28:00,46.525,46.527,46.518,46.521,12800000.0
2009-01-22 03:29:00,46.517,46.545,46.517,46.545,12800000.0
2009-01-22 03:30:00,46.549,46.549,46.543,46.549,14400000.0
2009-01-22 03:31:00,46.54,46.555,46.54,46.545,12800000.0
2009-01-22 03:32:00,46.549,46.551,46.545,46.551,12800000.0
2009-01-22 03:33:00,46.547,46.551,46.537,46.54,11200000.0
2009-01-22 03:34:00,46.537,46.553,46.533,46.553,11200000.0
2009-01-22 03:35:00,46.552,46.559,46.542,46.559,17600000.0
2009-01-22 03:36:00,46.558,46.577,46.558,46.575,12800000.0
2009-01-22 03:37:00,46.578,46.578,46.561,46.572,17600000.0
2009-01-22 03:38:00,46.569,46.569,46.545,46.555,11200000.0
2009-01-22 03:39:00,46.556,46.576,46.509,46.57,14400000.0
2009-01-22 03:40:00,46.591,46.591,46.577,46.578,11200000.0
2009-01-22 03:41:00,46.582,46.583,46.575,46.583,11200000.0
2009-01-22 03:42:00,46.598,46.615,46.598,46.615,12800000.0
2009-01-22 03:43:00,46.629,46.651,46.628,46.651,11200000.0
2009-01-22 03:44:00,46.655,46.66,46.654,46.654,11200000.0
2009-01-22 03:45:00,46.653,46.674,46.653,46.674,11200000.0
2009-01-22 03:46:00,46.686,46.763,46.686,46.763,12800000.0
2009-01-22 03:47:00,46.771,46.787,46.763,46.787,11200000.0
2009-01-22 03:48:00,46.789,46.791,46.783,46.791,11200000.0
2009-01-22 03:49:00,46.791,46.839,46.791,46.839,12800000.0
2009-01-22 03:50:00,46.864,46.934,46.864,46.934,12800000.0
2009-01-22 03:51:00,46.936,46.982,46.936,46.982,12800000.0
2009-01-22 03:52:00,47.047,47.269,47.047,47.237,16000000.0
2009-01-22 03:53:00,47.131,47.144,47.079,47.079,11200000.0
2009-01-22 03:54:00,47.027,47.058,46.966,47.058,12200000.0
2009-01-22 03:55:00,47.103,47.127,47.097,47.127,14400000.0
2009-01-22 03:56:00,47.103,47.103,47.062,47.07,11200000.0
2009-01-22 03:57:00,47.053,47.053,47.035,47.035,12800000.0
2009-01-22 03:58:00,47.049,47.081,47.049,47.081,11200000.0
2009-01-22 03:59:00,47.077,47.077,47.038,47.047,12800000.0
2009-01-22 04:00:00,47.042,47.1,47.036,47.1,14400000.0
2009-01-22 04:01:00,47.119,47.134,47.119,47.134,11200000.0
2009-01-22 04:02:00,47.184,47.219,47.184,47.219,12800000.0
2009-01-22 04:03:00,47.222,47.263,47.222,47.263,12800000.0
2009-01-22 04:04:00,47.252,47.252,47.187,47.187,12800000.0
2009-01-22 04:05:00,47.152,47.211,47.152,47.211,11200000.0
2009-01-22 04:06:00,47.233,47.234,47.209,47.209,14400000.0
2009-01-22 04:07:00,47.208,47.208,47.173,47.173,14400000.0
2009-01-22 04:08:00,47.178,47.184,47.173,47.173,13200000.0
2009-01-22 04:09:00,47.164,47.166,47.145,47.145,11200000.0
2009-01-22 04:10:00,47.151,47.169,47.151,47.166,17600000.0
2009-01-22 04:11:00,47.168,47.184,47.166,47.166,12800000.0
2009-01-22 04:12:00,47.153,47.153,47.065,47.065,12800000.0
2009-01-22 04:13:00,47.055,47.062,47.053,47.061,11200000.0
2009-01-22 04:14:00,47.04,47.04,46.936,46.936,16000000.0
2009-01-22 04:15:00,46.923,46.964,46.923,46.964,12800000.0
2009-01-22 04:16:00,46.977,47.022,46.977,47.022,11200000.0
2009-01-22 04:17:00,47.06,47.082,47.013,47.013,14400000.0
2009-01-22 04:18:00,47.001,47.001,46.983,46.987,14400000.0
2009-01-22 04:19:00,47.002,47.008,46.985,46.985,12800000.0
2009-01-22 04:20:00,46.961,46.961,46.93,46.93,12800000.0
2009-01-22 04:21:00,46.962,46.967,46.962,46.965,11200000.0
2009-01-22 04:22:00,46.97,46.973,46.921,46.923,16000000.0
2009-01-22 04:23:00,46.923,46.927,46.912,46.912,12800000.0
2009-01-22 04:24:00,46.904,46.904,46.873,46.885,12800000.0
2009-01-22 04:25:00,46.906,46.915,46.904,46.915,14400000.0
2009-01-22 04:26:00,46.919,46.932,46.919,46.928,13200000.0
2009-01-22 04:27:00,46.923,46.933,46.915,46.922,17600000.0
2009-01-22 04:28:00,46.918,46.918,46.902,46.902,11200000.0
2009-01-22 04:29:00,46.91,46.916,46.91,46.912,12800000.0
2009-01-22 04:30:00,46.896,46.896,46.85,46.85,11200000.0
2009-01-22 04:31:00,46.86,46.864,46.847,46.864,12800000.0
2009-01-22 04:32:00,46.866,46.87,46.853,46.868,16000000.0
2009-01-22 04:33:00,46.87,46.884,46.87,46.872,16000000.0
2009-01-22 04:34:00,46.836,46.836,46.705,46.814,11200000.0
2009-01-22 04:35:00,46.835,46.844,46.831,46.844,12800000.0
2009-01-22 04:36:00,46.841,46.851,46.828,46.828,11200000.0
2009-01-22 04:37:00,46.811,46.811,46.78,46.78,12800000.0
2009-01-22 04:38:00,46.771,46.788,46.771,46.772,12800000.0
2009-01-22 04:39:00,46.729,46.735,46.712,46.729,12800000.0
2009-01-22 04:40:00,46.719,46.741,46.719,46.734,12800000.0
2009-01-22 04:41:00,46.742,46.759,46.742,46.747,12800000.0
2009-01-22 04:42:00,46.762,46.788,46.762,46.783,17600000.0
2009-01-22 04:43:00,46.796,46.796,46.762,46.762,13200000.0
2009-01-22 04:44:00,46.762,46.775,46.762,46.775,12800000.0
2009-01-22 04:45:00,46.791,46.798,46.783,46.783,17600000.0
2009-01-22 04:46:00,46.764,46.764,46.741,46.741,14400000.0
2009-01-22 04:47:00,46.727,46.731,46.716,46.725,14400000.0
2009-01-22 04:48:00,46.751,46.766,46.749,46.763,17600000.0
2009-01-22 04:49:00,46.76,46.76,46.735,46.737,8000000.0
2009-01-22 04:50:00,46.733,46.75,46.733,46.75,11200000.0
2009-01-22 04:51:00,46.762,46.772,46.746,46.746,11200000.0
2009-01-22 04:52:00,46.75,46.772,46.75,46.772,12800000.0
2009-01-22 04:53:00,46.779,46.794,46.779,46.794,17600000.0
2009-01-22 04:54:00,46.797,46.841,46.795,46.841,11200000.0
2009-01-22 04:55:00,46.862,46.868,46.862,46.868,11200000.0
2009-01-22 04:56:00,46.866,46.871,46.856,46.867,17600000.0
2009-01-22 04:57:00,46.869,46.879,46.868,46.868,12800000.0
2009-01-22 04:58:00,46.853,46.86,46.849,46.85,11200000.0
2009-01-22 04:59:00,46.858,46.863,46.856,46.859,12800000.0
2009-01-22 05:00:00,46.87,46.87,46.849,46.858,11200000.0
2009-01-22 05:01:00,46.846,46.851,46.832,46.851,14400000.0
2009-01-22 05:02:00,46.85,46.85,46.824,46.824,11200000.0
2009-01-22 05:03:00,46.836,46.852,46.835,46.852,13200000.0
2009-01-22 05:04:00,46.846,46.851,46.843,46.851,12800000.0
2009-01-22 05:05:00,46.847,46.849,46.842,46.845,11200000.0
2009-01-22 05:06:00,46.853,46.861,46.85,46.859,11200000.0
2009-01-22 05:07:00,46.86,46.86,46.838,46.848,14400000.0
2009-01-22 05:08:00,46.85,46.85,46.84,46.848,12800000.0
2009-01-22 05:09:00,46.853,46.855,46.847,46.847,9600000.0
2009-01-22 05:10:00,46.847,46.851,46.84,46.845,11200000.0
2009-01-22 05:11:00,46.831,46.848,46.831,46.838,13200000.0
2009-01-22 05:12:00,46.833,46.853,46.833,46.84,12200000.0
2009-01-22 05:13:00,46.828,46.828,46.818,46.818,12800000.0
2009-01-22 05:14:00,46.813,46.823,46.813,46.815,12800000.0
2009-01-22 05:15:00,46.798,46.798,46.759,46.772,16000000.0
2009-01-22 05:16:00,46.776,46.781,46.772,46.775,11200000.0
2009-01-22 05:17:00,46.781,46.789,46.781,46.788,11200000.0
2009-01-22 05:18:00,46.79,46.799,46.784,46.797,12800000.0
2009-01-22 05:19:00,46.788,46.795,46.784,46.784,16000000.0
2009-01-22 05:20:00,46.798,46.81,46.798,46.808,11200000.0
2009-01-22 05:21:00,46.809,46.815,46.794,46.802,17600000.0
2009-01-22 05:22:00,46.81,46.81,46.794,46.805,16000000.0
2009-01-22 05:23:00,46.747,46.747,46.721,46.721,13200000.0
2009-01-22 05:24:00,46.738,46.752,46.738,46.752,12800000.0
2009-01-22 05:25:00,46.76,46.765,46.745,46.765,13200000.0
2009-01-22 05:26:00,46.769,46.77,46.763,46.768,12800000.0
2009-01-22 05:27:00,46.764,46.768,46.758,46.762,12800000.0
2009-01-22 05:28:00,46.761,46.765,46.755,46.755,11600000.0
2009-01-22 05:29:00,46.75,46.772,46.743,46.772,12800000.0
2009-01-22 05:30:00,46.791,46.806,46.785,46.806,14400000.0
2009-01-22 05:31:00,46.806,46.809,46.797,46.809,17600000.0
2009-01-22 05:32:00,46.787,46.807,46.787,46.795,9600000.0
2009-01-22 05:33:00,46.805,46.805,46.795,46.8,11200000.0
2009-01-22 05:34:00,46.794,46.802,46.787,46.792,17600000.0
2009-01-22 05:35:00,46.808,46.814,46.792,46.793,12800000.0
2009-01-22 05:36:00,46.802,46.818,46.802,46.812,12800000.0
2009-01-22 05:37:00,46.823,46.829,46.818,46.826,11200000.0
2009-01-22 05:38:00,46.823,46.829,46.81,46.825,12800000.0
2009-01-22 05:39:00,46.822,46.851,46.821,46.851,11200000.0
2009-01-22 05:40:00,46.852,46.866,46.844,46.844,13800000.0
2009-01-22 05:41:00,46.842,46.866,46.829,46.866,12800000.0
2009-01-22 05:42:00,46.855,46.867,46.851,46.865,11200000.0
2009-01-22 05:43:00,46.884,46.905,46.884,46.905,12800000.0
2009-01-22 05:44:00,46.912,46.912,46.889,46.89,13200000.0
2009-01-22 05:45:00,46.891,46.935,46.891,46.935,16000000.0
2009-01-22 05:46:00,46.94,46.94,46.9,46.9,16000000.0
2009-01-22 05:47:00,46.893,46.933,46.876,46.933,11200000.0
2009-01-22 05:48:00,46.941,46.961,46.941,46.961,14400000.0
2009-01-22 05:49:00,46.955,46.962,46.955,46.959,18000000.0
2009-01-22 05:50:00,46.959,46.968,46.956,46.96,11200000.0
2009-01-22 05:51:00,46.975,47.006,46.975,47.006,11200000.0
2009-01-22 05:52:00,47.006,47.006,46.976,46.976,12800000.0
2009-01-22 05:53:00,46.959,46.96,46.935,46.947,17600000.0
2009-01-22 05:54:00,46.937,46.937,46.927,46.929,12800000.0
2009-01-22 05:55:00,46.941,46.97,46.905,46.905,11200000.0
2009-01-22 05:56:00,46.975,46.975,46.964,46.974,11200000.0
2009-01-22 05:57:00,46.977,46.977,46.967,46.967,12800000.0
2009-01-22 05:58:00,46.974,46.995,46.972,46.995,12800000.0
2009-01-22 05:59:00,47.011,47.011,46.992,46.996,12800000.0
2009-01-22 06:00:00,46.983,46.996,46.983,46.985,14400000.0
2009-01-22 06:01:00,46.974,46.974,46.949,46.965,16000000.0
2009-01-22 06:02:00,46.979,46.979,46.971,46.976,12800000.0
2009-01-22 06:03:00,46.982,47.002,46.982,47.002,12800000.0
2009-01-22 06:04:00,47.003,47.011,47.003,47.006,11200000.0
2009-01-22 06:05:00,46.993,47.001,46.985,47.001,14400000.0
2009-01-22 06:06:00,47.017,47.033,47.017,47.033,17600000.0
2009-01-22 06:07:00,47.038,47.063,47.038,47.063,12800000.0
2009-01-22 06:08:00,47.09,47.134,47.018,47.12,12800000.0
2009-01-22 06:09:00,47.123,47.134,47.112,47.134,11200000.0
2009-01-22 06:10:00,47.127,47.14,47.12,47.14,14400000.0
2009-01-22 06:11:00,47.149,47.165,47.141,47.165,17600000.0
2009-01-22 06:12:00,47.15,47.209,47.15,47.209,12800000.0
2009-01-22 06:13:00,47.236,47.247,47.224,47.246,9600000.0
2009-01-22 06:14:00,47.247,47.271,47.247,47.271,14400000.0
2009-01-22 06:15:00,47.278,47.32,47.278,47.31,17600000.0
2009-01-22 06:16:00,47.372,47.404,47.372,47.386,17600000.0
2009-01-22 06:17:00,47.357,47.361,47.353,47.354,17600000.0
2009-01-22 06:18:00,47.346,47.35,47.34,47.341,14400000.0
2009-01-22 06:19:00,47.341,47.354,47.337,47.353,17600000.0
2009-01-22 06:20:00,47.359,47.366,47.355,47.36,12800000.0
2009-01-22 06:21:00,47.353,47.357,47.346,47.346,12800000.0
2009-01-22 06:22:00,47.351,47.351,47.326,47.333,12800000.0
2009-01-22 06:23:00,47.339,47.349,47.336,47.347,17600000.0
2009-01-22 06:24:00,47.341,47.355,47.341,47.349,11200000.0
2009-01-22 06:25:00,47.34,47.34,47.32,47.328,11200000.0
2009-01-22 06:26:00,47.321,47.33,47.309,47.33,11200000.0
2009-01-22 06:27:00,47.353,47.355,47.343,47.345,11200000.0
2009-01-22 06:28:00,47.31,47.31,47.27,47.271,11600000.0
2009-01-22 06:29:00,47.294,47.302,47.279,47.28,13200000.0
2009-01-22 06:30:00,47.265,47.265,47.228,47.228,12800000.0
2009-01-22 06:31:00,47.228,47.228,47.186,47.186,12800000.0
2009-01-22 06:32:00,47.187,47.207,47.187,47.198,11600000.0
2009-01-22 06:33:00,47.186,47.189,47.173,47.189,17000000.0
2009-01-22 06:34:00,47.192,47.192,47.18,47.191,11200000.0
2009-01-22 06:35:00,47.195,47.207,47.193,47.205,12800000.0
2009-01-22 06:36:00,47.207,47.207,47.19,47.192,8000000.0
2009-01-22 06:37:00,47.213,47.213,47.202,47.202,12800000.0
2009-01-22 06:38:00,47.204,47.208,47.203,47.206,9600000.0
2009-01-22 06:39:00,47.214,47.214,47.199,47.199,12800000.0
2009-01-22 06:40:00,47.2,47.213,47.2,47.204,13200000.0
2009-01-22 06:41:00,47.205,47.207,47.18,47.187,12800000.0
2009-01-22 06:42:00,47.2,47.201,47.193,47.196,12800000.0
2009-01-22 06:43:00,47.197,47.215,47.197,47.215,12800000.0
2009-01-22 06:44:00,47.211,47.219,47.203,47.218,17600000.0
2009-01-22 06:45:00,47.217,47.233,47.217,47.233,17600000.0
2009-01-22 06:46:00,47.227,47.233,47.224,47.228,11200000.0
2009-01-22 06:47:00,47.237,47.237,47.229,47.229,12800000.0
2009-01-22 06:48:00,47.223,47.235,47.219,47.231,12800000.0
2009-01-22 06:49:00,47.225,47.235,47.21,47.225,12800000.0
2009-01-22 06:50:00,47.227,47.305,47.227,47.305,12800000.0
2009-01-22 06:51:00,47.329,47.338,47.325,47.326,12800000.0
2009-01-22 06:52:00,47.288,47.288,47.267,47.272,12800000.0
2009-01-22 06:53:00,47.274,47.298,47.264,47.298,17600000.0
2009-01-22 06:54:00,47.302,47.302,47.293,47.3,14400000.0
2009-01-22 06:55:00,47.295,47.295,47.27,47.27,11200000.0
2009-01-22 06:56:00,47.265,47.272,47.263,47.267,12800000.0
2009-01-22 06:57:00,47.256,47.256,47.188,47.188,11200000.0
2009-01-22 06:58:00,47.188,47.216,47.188,47.212,17600000.0
2009-01-22 06:59:00,47.228,47.233,47.211,47.222,12800000.0
2009-01-22 07:00:00,47.217,47.243,47.148,47.235,14400000.0
2009-01-22 07:01:00,47.262,47.292,47.262,47.292,17600000.0
2009-01-22 07:02:00,47.301,47.308,47.271,47.271,11200000.0
2009-01-22 07:03:00,47.274,47.299,47.274,47.292,12800000.0
2009-01-22 07:04:00,47.303,47.334,47.303,47.334,12800000.0
2009-01-22 07:05:00,47.338,47.346,47.3,47.303,11200000.0
2009-01-22 07:06:00,47.302,47.314,47.298,47.298,12800000.0
2009-01-22 07:07:00,47.296,47.31,47.285,47.285,11200000.0
2009-01-22 07:08:00,47.296,47.3,47.294,47.298,11200000.0
2009-01-22 07:09:00,47.289,47.289,47.253,47.268,12800000.0
2009-01-22 07:10:00,47.279,47.281,47.275,47.281,11200000.0
2009-01-22 07:11:00,47.294,47.3,47.289,47.3,12800000.0
2009-01-22 07:12:00,47.3,47.323,47.3,47.323,11200000.0
2009-01-22 07:13:00,47.318,47.318,47.28,47.28,13200000.0
2009-01-22 07:14:00,47.294,47.298,47.28,47.289,11200000.0
2009-01-22 07:15:00,47.265,47.266,47.262,47.265,11200000.0
2009-01-22 07:16:00,47.265,47.279,47.265,47.277,17600000.0
2009-01-22 07:17:00,47.28,47.28,47.27,47.275,12800000.0
2009-01-22 07:18:00,47.265,47.274,47.265,47.27,14400000.0
2009-01-22 07:19:00,47.265,47.265,47.197,47.197,12800000.0
2009-01-22 07:20:00,47.17,47.188,47.167,47.188,16000000.0
2009-01-22 07:21:00,47.18,47.18,47.16,47.16,12800000.0
2009-01-22 07:22:00,47.155,47.156,47.136,47.139,17600000.0
2009-01-22 07:23:00,47.102,47.102,47.085,47.096,11200000.0
2009-01-22 07:24:00,47.105,47.111,47.094,47.094,16000000.0
2009-01-22 07:25:00,47.114,47.138,47.107,47.138,16000000.0
2009-01-22 07:26:00,47.14,47.14,47.119,47.133,16000000.0
2009-01-22 07:27:00,47.127,47.138,47.127,47.136,8000000.0
2009-01-22 07:28:00,47.138,47.147,47.138,47.147,14400000.0
2009-01-22 07:29:00,47.145,47.151,47.139,47.143,13800000.0
2009-01-22 07:30:00,47.138,47.148,47.134,47.146,12800000.0
2009-01-22 07:31:00,47.144,47.147,47.139,47.14,17600000.0
2009-01-22 07:32:00,47.133,47.139,47.122,47.122,12800000.0
2009-01-22 07:33:00,47.139,47.139,47.123,47.123,9600000.0
2009-01-22 07:34:00,47.129,47.129,47.114,47.114,12800000.0
2009-01-22 07:35:00,47.109,47.123,47.109,47.123,16000000.0
2009-01-22 07:36:00,47.126,47.136,47.121,47.136,16000000.0
2009-01-22 07:37:00,47.139,47.145,47.138,47.142,11600000.0
2009-01-22 07:38:00,47.146,47.151,47.14,47.145,11200000.0
2009-01-22 07:39:00,47.122,47.127,47.097,47.097,11200000.0
2009-01-22 07:40:00,47.148,47.176,47.148,47.176,11200000.0
2009-01-22 07:41:00,47.187,47.217,47.187,47.217,12800000.0
2009-01-22 07:42:00,47.23,47.238,47.23,47.235,12800000.0
2009-01-22 07:43:00,47.231,47.239,47.225,47.237,12800000.0
2009-01-22 07:44:00,47.26,47.29,47.259,47.29,11200000.0
2009-01-22 07:45:00,47.288,47.288,47.271,47.28,8000000.0
2009-01-22 07:46:00,47.291,47.318,47.291,47.318,11200000.0
2009-01-22 07:47:00,47.325,47.333,47.319,47.326,14400000.0
2009-01-22 07:48:00,47.349,47.351,47.34,47.34,14400000.0
2009-01-22 07:49:00,47.33,47.346,47.33,47.34,17600000.0
2009-01-22 07:50:00,47.333,47.335,47.311,47.335,16000000.0
2009-01-22 07:51:00,47.335,47.341,47.328,47.341,12800000.0
2009-01-22 07:52:00,47.34,47.346,47.336,47.34,16000000.0
2009-01-22 07:53:00,47.341,47.345,47.338,47.343,12800000.0
2009-01-22 07:54:00,47.345,47.354,47.339,47.354,12800000.0
2009-01-22 07:55:00,47.324,47.324,47.304,47.311,12800000.0
2009-01-22 07:56:00,47.301,47.306,47.297,47.299,16000000.0
2009-01-22 07:57:00,47.284,47.29,47.264,47.264,11200000.0
2009-01-22 07:58:00,47.258,47.275,47.258,47.273,11200000.0
2009-01-22 07:59:00,47.264,47.264,47.251,47.251,12800000.0
2009-01-22 08:00:00,47.249,47.249,47.2,47.2,14400000.0
2009-01-22 08:01:00,47.195,47.196,47.174,47.174,14400000.0
2009-01-22 08:02:00,47.163,47.225,47.163,47.225,12800000.0
2009-01-22 08:03:00,47.233,47.233,47.188,47.188,11200000.0
2009-01-22 08:04:00,47.179,47.179,47.166,47.177,11200000.0
2009-01-22 08:05:00,47.183,47.188,47.179,47.183,14400000.0
2009-01-22 08:06:00,47.162,47.162,47.132,47.137,17000000.0
2009-01-22 08:07:00,47.132,47.175,47.132,47.175,11200000.0
2009-01-22 08:08:00,47.177,47.181,47.17,47.177,12800000.0
2009-01-22 08:09:00,47.171,47.196,47.171,47.196,12800000.0
2009-01-22 08:10:00,47.174,47.191,47.174,47.188,12800000.0
2009-01-22 08:11:00,47.204,47.208,47.198,47.206,11200000.0
2009-01-22 08:12:00,47.206,47.237,47.206,47.237,16000000.0
2009-01-22 08:13:00,47.236,47.252,47.236,47.248,11200000.0
2009-01-22 08:14:00,47.231,47.261,47.231,47.249,11200000.0
2009-01-22 08:15:00,47.249,47.253,47.234,47.25,16400000.0
2009-01-22 08:16:00,47.249,47.284,47.249,47.284,11200000.0
2009-01-22 08:17:00,47.301,47.332,47.301,47.332,12800000.0
2009-01-22 08:18:00,47.338,47.355,47.338,47.345,12800000.0
2009-01-22 08:19:00,47.35,47.371,47.35,47.359,14400000.0
2009-01-22 08:20:00,47.351,47.351,47.342,47.342,11200000.0
2009-01-22 08:21:00,47.329,47.329,47.299,47.299,9600000.0
2009-01-22 08:22:00,47.297,47.297,47.243,47.243,11200000.0
2009-01-22 08:23:00,47.254,47.31,47.254,47.31,11200000.0
2009-01-22 08:24:00,47.304,47.304,47.278,47.278,17600000.0
2009-01-22 08:25:00,47.284,47.29,47.283,47.285,12800000.0
2009-01-22 08:26:00,47.29,47.31,47.28,47.309,12800000.0
2009-01-22 08:27:00,47.313,47.322,47.31,47.315,12800000.0
2009-01-22 08:28:00,47.35,47.367,47.35,47.363,17600000.0
2009-01-22 08:29:00,47.363,47.363,47.357,47.359,14400000.0
2009-01-22 08:30:00,47.359,47.37,47.359,47.365,11200000.0
2009-01-22 08:31:00,47.367,47.408,47.367,47.405,12800000.0
2009-01-22 08:32:00,47.406,47.42,47.406,47.407,11200000.0
2009-01-22 08:33:00,47.379,47.406,47.379,47.404,11200000.0
2009-01-22 08:34:00,47.408,47.413,47.405,47.405,17600000.0
2009-01-22 08:35:00,47.424,47.432,47.421,47.422,17600000.0
2009-01-22 08:36:00,47.422,47.431,47.422,47.423,17600000.0
2009-01-22 08:37:00,47.42,47.42,47.406,47.407,11200000.0
2009-01-22 08:38:00,47.408,47.41,47.397,47.41,16000000.0
2009-01-22 08:39:00,47.401,47.417,47.396,47.396,16000000.0
2009-01-22 08:40:00,47.393,47.407,47.393,47.407,16000000.0
2009-01-22 08:41:00,47.407,47.418,47.406,47.418,17600000.0
2009-01-22 08:42:00,47.416,47.426,47.416,47.425,12800000.0
2009-01-22 08:43:00,47.432,47.436,47.419,47.419,12800000.0
2009-01-22 08:44:00,47.393,47.417,47.392,47.414,12800000.0
2009-01-22 08:45:00,47.408,47.418,47.405,47.405,16000000.0
2009-01-22 08:46:00,47.407,47.42,47.407,47.42,11200000.0
2009-01-22 08:47:00,47.434,47.463,47.425,47.463,11200000.0
2009-01-22 08:48:00,47.481,47.54,47.481,47.54,12800000.0
2009-01-22 08:49:00,47.569,47.569,47.549,47.565,17600000.0
2009-01-22 08:50:00,47.564,47.569,47.549,47.562,12800000.0
2009-01-22 08:51:00,47.549,47.549,47.522,47.54,17600000.0
2009-01-22 08:52:00,47.531,47.531,47.479,47.484,11200000.0
2009-01-22 08:53:00,47.486,47.486,47.465,47.465,15400000.0
2009-01-22 08:54:00,47.469,47.474,47.466,47.471,14400000.0
2009-01-22 08:55:00,47.452,47.452,47.389,47.389,16000000.0
2009-01-22 08:56:00,47.424,47.424,47.405,47.405,12800000.0
2009-01-22 08:57:00,47.391,47.391,47.384,47.385,11200000.0
2009-01-22 08:58:00,47.374,47.384,47.344,47.344,12800000.0
2009-01-22 08:59:00,47.365,47.408,47.365,47.408,12800000.0
2009-01-22 09:00:00,47.415,47.415,47.399,47.402,17600000.0
2009-01-22 09:01:00,47.401,47.439,47.401,47.439,11200000.0
2009-01-22 09:02:00,47.441,47.441,47.417,47.417,11200000.0
2009-01-22 09:03:00,47.382,47.382,47.316,47.316,16000000.0
2009-01-22 09:04:00,47.321,47.365,47.321,47.365,11200000.0
2009-01-22 09:05:00,47.37,47.37,47.358,47.358,11200000.0
2009-01-22 09:06:00,47.376,47.384,47.359,47.384,12800000.0
2009-01-22 09:07:00,47.392,47.392,47.369,47.373,12800000.0
2009-01-22 09:08:00,47.36,47.361,47.346,47.348,12800000.0
2009-01-22 09:09:00,47.333,47.357,47.33,47.357,17600000.0
2009-01-22 09:10:00,47.358,47.358,47.349,47.356,12800000.0
2009-01-22 09:11:00,47.338,47.338,47.269,47.309,13200000.0
2009-01-22 09:12:00,47.311,47.325,47.296,47.296,12800000.0
2009-01-22 09:13:00,47.309,47.319,47.309,47.311,11200000.0
2009-01-22 09:14:00,47.288,47.288,47.265,47.265,11200000.0
2009-01-22 09:15:00,47.245,47.245,47.216,47.225,11200000.0
2009-01-22 09:16:00,47.242,47.242,47.213,47.213,12800000.0
2009-01-22 09:17:00,47.207,47.207,47.17,47.17,11200000.0
2009-01-22 09:18:00,47.154,47.16,47.122,47.122,14400000.0
2009-01-22 09:19:00,47.129,47.136,47.129,47.133,12800000.0
2009-01-22 09:20:00,47.126,47.126,47.111,47.123,16000000.0
2009-01-22 09:21:00,47.12,47.13,47.095,47.095,11600000.0
2009-01-22 09:22:00,47.116,47.156,47.096,47.096,17600000.0
2009-01-22 09:23:00,47.077,47.092,47.077,47.092,12800000.0
2009-01-22 09:24:00,47.078,47.169,47.078,47.169,12800000.0
2009-01-22 09:25:00,47.192,47.197,47.187,47.188,12800000.0
2009-01-22 09:26:00,47.203,47.22,47.188,47.191,11600000.0
2009-01-22 09:27:00,47.191,47.249,47.191,47.249,10600000.0
2009-01-22 09:28:00,47.247,47.286,47.247,47.284,12800000.0
2009-01-22 09:29:00,47.249,47.249,47.21,47.21,11200000.0
2009-01-22 09:30:00,47.201,47.205,47.197,47.204,13200000.0
2009-01-22 09:31:00,47.215,47.223,47.212,47.218,12800000.0
2009-01-22 09:32:00,47.209,47.216,47.192,47.192,14400000.0
2009-01-22 09:33:00,47.226,47.283,47.226,47.283,12200000.0
2009-01-22 09:34:00,47.266,47.266,47.214,47.214,11200000.0
2009-01-22 09:35:00,47.203,47.206,47.192,47.2,12800000.0
2009-01-22 09:36:00,47.202,47.219,47.2,47.2,16000000.0
2009-01-22 09:37:00,47.194,47.21,47.138,47.205,16000000.0
2009-01-22 09:38:00,47.198,47.198,47.179,47.182,11200000.0
2009-01-22 09:39:00,47.182,47.222,47.182,47.222,12800000.0
2009-01-22 09:40:00,47.23,47.24,47.224,47.224,16000000.0
2009-01-22 09:41:00,47.211,47.211,47.194,47.199,11200000.0
2009-01-22 09:42:00,47.195,47.205,47.193,47.205,11200000.0
2009-01-22 09:43:00,47.212,47.222,47.212,47.214,12800000.0
2009-01-22 09:44:00,47.206,47.215,47.204,47.204,8000000.0
2009-01-22 09:45:00,47.206,47.206,47.193,47.2,12800000.0
2009-01-22 09:46:00,47.221,47.261,47.221,47.24,11200000.0
2009-01-22 09:47:00,47.237,47.249,47.23,47.23,12800000.0
2009-01-22 09:48:00,47.228,47.245,47.228,47.241,11200000.0
2009-01-22 09:49:00,47.24,47.24,47.227,47.238,12800000.0
2009-01-22 09:50:00,47.234,47.234,47.217,47.225,16000000.0
2009-01-22 09:51:00,47.234,47.244,47.233,47.234,16000000.0
2009-01-22 09:52:00,47.242,47.247,47.227,47.238,11200000.0
2009-01-22 09:53:00,47.229,47.258,47.229,47.258,12800000.0
2009-01-22 09:54:00,47.279,47.329,47.279,47.329,17600000.0
2009-01-22 09:55:00,47.328,47.33,47.291,47.291,11200000.0
2009-01-22 09:56:00,47.291,47.331,47.291,47.331,12800000.0
2009-01-22 09:57:00,47.311,47.321,47.297,47.321,17600000.0
2009-01-22 09:58:00,47.354,47.4,47.301,47.381,18000000.0
2009-01-22 09:59:00,47.389,47.432,47.389,47.424,17600000.0
2009-01-22 10:00:00,47.464,47.485,47.463,47.463,11200000.0
2009-01-22 10:01:00,47.448,47.458,47.444,47.448,12800000.0
2009-01-22 10:02:00,47.427,47.427,47.414,47.423,15400000.0
2009-01-22 10:03:00,47.415,47.415,47.36,47.36,11200000.0
2009-01-22 10:04:00,47.337,47.381,47.337,47.381,12800000.0
2009-01-22 10:05:00,47.401,47.403,47.383,47.383,8000000.0
2009-01-22 10:06:00,47.398,47.41,47.397,47.41,17600000.0
2009-01-22 10:07:00,47.413,47.459,47.406,47.459,12800000.0
2009-01-22 10:08:00,47.478,47.485,47.47,47.479,11200000.0
2009-01-22 10:09:00,47.463,47.463,47.397,47.397,12800000.0
2009-01-22 10:10:00,47.36,47.36,47.326,47.326,11200000.0
2009-01-22 10:11:00,47.324,47.332,47.318,47.318,11200000.0
2009-01-22 10:12:00,47.31,47.313,47.301,47.301,12800000.0
2009-01-22 10:13:00,47.299,47.304,47.297,47.297,12800000.0
2009-01-22 10:14:00,47.288,47.295,47.279,47.279,11200000.0
2009-01-22 10:15:00,47.273,47.294,47.273,47.286,12800000.0
2009-01-22 10:16:00,47.281,47.287,47.28,47.28,12800000.0
2009-01-22 10:17:00,47.285,47.291,47.281,47.281,11200000.0
2009-01-22 10:18:00,47.279,47.279,47.26,47.275,11200000.0
2009-01-22 10:19:00,47.272,47.292,47.272,47.292,11200000.0
2009-01-22 10:20:00,47.297,47.3,47.286,47.29,17600000.0
2009-01-22 10:21:00,47.301,47.32,47.298,47.319,8000000.0
2009-01-22 10:22:00,47.315,47.321,47.306,47.312,11200000.0
2009-01-22 10:23:00,47.307,47.316,47.307,47.316,11200000.0
2009-01-22 10:24:00,47.305,47.333,47.305,47.333,12800000.0
2009-01-22 10:25:00,47.326,47.326,47.293,47.309,11000000.0
2009-01-22 10:26:00,47.317,47.318,47.304,47.31,12800000.0
2009-01-22 10:27:00,47.315,47.331,47.313,47.331,11200000.0
2009-01-22 10:28:00,47.279,47.279,47.228,47.228,12800000.0
2009-01-22 10:29:00,47.21,47.234,47.21,47.217,11200000.0
2009-01-22 10:30:00,47.189,47.216,47.189,47.209,12800000.0
2009-01-22 10:31:00,47.237,47.261,47.237,47.261,12800000.0
2009-01-22 10:32:00,47.266,47.266,47.259,47.261,17600000.0
2009-01-22 10:33:00,47.256,47.32,47.256,47.32,11600000.0
2009-01-22 10:34:00,47.346,47.395,47.346,47.393,11200000.0
2009-01-22 10:35:00,47.393,47.393,47.375,47.39,11200000.0
2009-01-22 10:36:00,47.379,47.379,47.35,47.353,11200000.0
2009-01-22 10:37:00,47.359,47.379,47.277,47.37,11200000.0
2009-01-22 10:38:00,47.378,47.382,47.366,47.382,12800000.0
2009-01-22 10:39:00,47.375,47.382,47.358,47.358,11200000.0
2009-01-22 10:40:00,47.356,47.357,47.34,47.357,16000000.0
2009-01-22 10:41:00,47.343,47.35,47.327,47.327,12800000.0
2009-01-22 10:42:00,47.324,47.331,47.315,47.331,11200000.0
2009-01-22 10:43:00,47.336,47.361,47.336,47.357,11200000.0
2009-01-22 10:44:00,47.367,47.376,47.367,47.368,12800000.0
2009-01-22 10:45:00,47.356,47.368,47.346,47.368,12800000.0
2009-01-22 10:46:00,47.374,47.374,47.358,47.361,12800000.0
2009-01-22 10:47:00,47.362,47.362,47.328,47.328,12800000.0
2009-01-22 10:48:00,47.327,47.327,47.3,47.3,12800000.0
2009-01-22 10:49:00,47.276,47.288,47.276,47.286,11200000.0
2009-01-22 10:50:00,47.28,47.28,47.259,47.259,16000000.0
2009-01-22 10:51:00,47.255,47.269,47.255,47.269,17600000.0
2009-01-22 10:52:00,47.278,47.334,47.278,47.334,11200000.0
2009-01-22 10:53:00,47.342,47.342,47.308,47.314,10600000.0
2009-01-22 10:54:00,47.306,47.331,47.294,47.331,17600000.0
2009-01-22 10:55:00,47.323,47.342,47.323,47.341,11200000.0
2009-01-22 10:56:00,47.352,47.393,47.352,47.393,11600000.0
2009-01-22 10:57:00,47.38,47.38,47.354,47.37,16000000.0
2009-01-22 10:58:00,47.36,47.36,47.257,47.339,12800000.0
2009-01-22 10:59:00,47.346,47.354,47.346,47.346,11600000.0
2009-01-22 11:00:00,47.323,47.334,47.306,47.334,12800000.0
2009-01-22 11:01:00,47.325,47.325,47.254,47.258,12200000.0
2009-01-22 11:02:00,47.255,47.305,47.255,47.305,16000000.0
2009-01-22 11:03:00,47.285,47.331,47.269,47.331,12800000.0
2009-01-22 11:04:00,47.368,47.4,47.368,47.4,14400000.0
2009-01-22 11:05:00,47.442,47.448,47.437,47.437,9600000.0
2009-01-22 11:06:00,47.409,47.409,47.385,47.394,17600000.0
2009-01-22 11:07:00,47.412,47.451,47.408,47.451,17600000.0
2009-01-22 11:08:00,47.42,47.511,47.42,47.511,11200000.0
2009-01-22 11:09:00,47.511,47.513,47.5,47.503,17600000.0
2009-01-22 11:10:00,47.512,47.527,47.508,47.527,13200000.0
2009-01-22 11:11:00,47.552,47.552,47.505,47.505,11200000.0
2009-01-22 11:12:00,47.504,47.513,47.498,47.512,17600000.0
2009-01-22 11:13:00,47.507,47.524,47.498,47.521,14400000.0
2009-01-22 11:14:00,47.516,47.516,47.494,47.494,10600000.0
2009-01-22 11:15:00,47.489,47.495,47.483,47.495,11200000.0
2009-01-22 11:16:00,47.488,47.488,47.471,47.477,12800000.0
2009-01-22 11:17:00,47.468,47.483,47.463,47.483,11200000.0
2009-01-22 11:18:00,47.473,47.473,47.464,47.466,12800000.0
2009-01-22 11:19:00,47.46,47.483,47.46,47.483,17600000.0
2009-01-22 11:20:00,47.469,47.469,47.456,47.456,12800000.0
2009-01-22 11:21:00,47.455,47.455,47.441,47.444,14400000.0
2009-01-22 11:22:00,47.434,47.434,47.419,47.422,13200000.0
2009-01-22 11:23:00,47.417,47.417,47.398,47.403,11200000.0
2009-01-22 11:24:00,47.392,47.392,47.361,47.362,12800000.0
2009-01-22 11:25:00,47.334,47.355,47.334,47.342,17600000.0
2009-01-22 11:26:00,47.334,47.344,47.325,47.344,9600000.0
2009-01-22 11:27:00,47.349,47.37,47.342,47.37,8000000.0
2009-01-22 11:28:00,47.384,47.384,47.373,47.376,14400000.0
2009-01-22 11:29:00,47.375,47.389,47.375,47.383,14400000.0
2009-01-22 11:30:00,47.388,47.39,47.381,47.382,14400000.0
2009-01-22 11:31:00,47.431,47.431,47.415,47.418,11200000.0
2009-01-22 11:32:00,47.43,47.43,47.404,47.413,17600000.0
2009-01-22 11:33:00,47.414,47.419,47.407,47.411,12800000.0
2009-01-22 11:34:00,47.421,47.423,47.415,47.415,12800000.0
2009-01-22 11:35:00,47.411,47.411,47.404,47.409,11200000.0
2009-01-22 11:36:00,47.396,47.396,47.378,47.378,12800000.0
2009-01-22 11:37:00,47.37,47.374,47.368,47.37,11200000.0
2009-01-22 11:38:00,47.375,47.384,47.375,47.378,11200000.0
2009-01-22 11:39:00,47.387,47.388,47.366,47.366,11600000.0
2009-01-22 11:40:00,47.321,47.332,47.321,47.332,11200000.0
2009-01-22 11:41:00,47.327,47.348,47.322,47.348,9600000.0
2009-01-22 11:42:00,47.35,47.356,47.339,47.353,17000000.0
2009-01-22 11:43:00,47.343,47.343,47.315,47.333,11200000.0
2009-01-22 11:44:00,47.33,47.332,47.326,47.33,11200000.0
2009-01-22 11:45:00,47.341,47.347,47.341,47.341,14400000.0
2009-01-22 11:46:00,47.324,47.341,47.324,47.341,11600000.0
2009-01-22 11:47:00,47.373,47.384,47.357,47.384,17600000.0
2009-01-22 11:48:00,47.389,47.389,47.363,47.384,11200000.0
2009-01-22 11:49:00,47.381,47.394,47.381,47.391,12800000.0
2009-01-22 11:50:00,47.394,47.405,47.388,47.405,17600000.0
2009-01-22 11:51:00,47.419,47.419,47.405,47.406,11200000.0
2009-01-22 11:52:00,47.398,47.4,47.391,47.395,11200000.0
2009-01-22 11:53:00,47.38,47.38,47.361,47.376,16000000.0
2009-01-22 11:54:00,47.375,47.379,47.37,47.379,14400000.0
2009-01-22 11:55:00,47.376,47.381,47.318,47.381,11200000.0
2009-01-22 11:56:00,47.389,47.39,47.363,47.363,12800000.0
2009-01-22 11:57:00,47.365,47.404,47.365,47.403,17600000.0
2009-01-22 11:58:00,47.421,47.431,47.421,47.429,11200000.0
2009-01-22 11:59:00,47.413,47.42,47.389,47.389,11200000.0
2009-01-22 12:00:00,47.372,47.393,47.372,47.393,11200000.0
2009-01-22 12:01:00,47.392,47.392,47.373,47.373,11200000.0
2009-01-22 12:02:00,47.375,47.381,47.369,47.369,14400000.0
2009-01-22 12:03:00,47.374,47.375,47.362,47.364,11200000.0
2009-01-22 12:04:00,47.359,47.364,47.335,47.349,17600000.0
2009-01-22 12:05:00,47.36,47.362,47.351,47.36,17600000.0
2009-01-22 12:06:00,47.362,47.374,47.362,47.371,12800000.0
2009-01-22 12:07:00,47.379,47.379,47.363,47.37,11600000.0
2009-01-22 12:08:00,47.361,47.373,47.361,47.372,11200000.0
2009-01-22 12:09:00,47.367,47.375,47.359,47.368,14400000.0
2009-01-22 12:10:00,47.346,47.355,47.342,47.343,10600000.0
2009-01-22 12:11:00,47.351,47.355,47.337,47.337,12800000.0
2009-01-22 12:12:00,47.335,47.34,47.321,47.321,11200000.0
2009-01-22 12:13:00,47.275,47.275,47.256,47.267,11200000.0
2009-01-22 12:14:00,47.266,47.266,47.251,47.265,12800000.0
2009-01-22 12:15:00,47.266,47.266,47.25,47.25,12800000.0
2009-01-22 12:16:00,47.23,47.25,47.215,47.229,12800000.0
2009-01-22 12:17:00,47.226,47.232,47.169,47.225,17000000.0
2009-01-22 12:18:00,47.223,47.249,47.223,47.238,16000000.0
2009-01-22 12:19:00,47.233,47.233,47.199,47.209,12800000.0
2009-01-22 12:20:00,47.211,47.246,47.211,47.246,14400000.0
2009-01-22 12:21:00,47.254,47.255,47.239,47.25,15400000.0
2009-01-22 12:22:00,47.256,47.275,47.256,47.275,16000000.0
2009-01-22 12:23:00,47.276,47.276,47.23,47.23,14400000.0
2009-01-22 12:24:00,47.218,47.226,47.211,47.224,12800000.0
2009-01-22 12:25:00,47.213,47.213,47.134,47.134,11200000.0
2009-01-22 12:26:00,47.139,47.145,47.127,47.127,11200000.0
2009-01-22 12:27:00,47.128,47.134,47.126,47.134,11200000.0
2009-01-22 12:28:00,47.128,47.131,47.113,47.113,12800000.0
2009-01-22 12:29:00,47.09,47.091,47.084,47.088,17600000.0
2009-01-22 12:30:00,47.079,47.092,47.079,47.09,17600000.0
2009-01-22 12:31:00,47.088,47.092,47.071,47.079,12800000.0
2009-01-22 12:32:00,47.076,47.084,47.072,47.074,12800000.0
2009-01-22 12:33:00,47.078,47.086,47.077,47.079,14400000.0
2009-01-22 12:34:00,47.08,47.092,47.08,47.092,12800000.0
2009-01-22 12:35:00,47.073,47.073,47.037,47.037,11200000.0
2009-01-22 12:36:00,47.023,47.029,47.006,47.029,11200000.0
2009-01-22 12:37:00,47.02,47.02,46.974,46.978,11200000.0
2009-01-22 12:38:00,46.986,46.993,46.901,46.992,17600000.0
2009-01-22 12:39:00,46.957,46.976,46.95,46.97,16000000.0
2009-01-22 12:40:00,46.971,46.979,46.955,46.979,16000000.0
2009-01-22 12:41:00,46.981,47.004,46.981,46.998,12800000.0
2009-01-22 12:42:00,46.994,47.042,46.994,47.022,14400000.0
2009-01-22 12:43:00,47.022,47.022,46.997,47.006,12800000.0
2009-01-22 12:44:00,46.998,47.023,46.996,47.023,17600000.0
2009-01-22 12:45:00,47.032,47.032,47.02,47.031,16000000.0
2009-01-22 12:46:00,47.045,47.045,47.038,47.043,12800000.0
2009-01-22 12:47:00,47.037,47.046,47.027,47.027,12800000.0
2009-01-22 12:48:00,47.043,47.043,47.015,47.015,11200000.0
2009-01-22 12:49:00,47.02,47.036,47.014,47.036,15400000.0
2009-01-22 12:50:00,47.037,47.037,47.011,47.017,14400000.0
2009-01-22 12:51:00,47.017,47.025,47.017,47.025,11200000.0
2009-01-22 12:52:00,47.034,47.043,47.033,47.036,11600000.0
2009-01-22 12:53:00,47.014,47.024,47.014,47.016,11200000.0
2009-01-22 12:54:00,47.026,47.027,47.006,47.006,12800000.0
2009-01-22 12:55:00,47.017,47.017,46.989,46.989,15800000.0
2009-01-22 12:56:00,46.985,46.985,46.972,46.982,9600000.0
2009-01-22 12:57:00,46.99,46.996,46.986,46.986,11200000.0
2009-01-22 12:58:00,46.974,46.974,46.953,46.972,17600000.0
2009-01-22 12:59:00,46.963,46.97,46.9,46.9,16400000.0
2009-01-22 13:00:00,46.878,46.881,46.866,46.872,12800000.0
2009-01-22 13:01:00,46.869,46.869,46.844,46.856,14400000.0
2009-01-22 13:02:00,46.86,46.866,46.858,46.864,12800000.0
2009-01-22 13:03:00,46.861,46.887,46.848,46.887,16000000.0
2009-01-22 13:04:00,46.905,46.921,46.866,46.866,11200000.0
2009-01-22 13:05:00,46.837,46.859,46.837,46.859,12800000.0
2009-01-22 13:06:00,46.859,46.867,46.859,46.865,11200000.0
2009-01-22 13:07:00,46.878,46.878,46.867,46.867,14400000.0
2009-01-22 13:08:00,46.87,46.876,46.863,46.863,17600000.0
2009-01-22 13:09:00,46.868,46.882,46.868,46.879,12800000.0
2009-01-22 13:10:00,46.87,46.894,46.87,46.891,16000000.0
2009-01-22 13:11:00,46.89,46.893,46.839,46.839,11200000.0
2009-01-22 13:12:00,46.839,46.839,46.826,46.826,12800000.0
2009-01-22 13:13:00,46.82,46.822,46.802,46.802,17600000.0
2009-01-22 13:14:00,46.809,46.809,46.79,46.79,12800000.0
2009-01-22 13:15:00,46.786,46.786,46.759,46.769,12800000.0
2009-01-22 13:16:00,46.767,46.792,46.767,46.769,17600000.0
2009-01-22 13:17:00,46.74,46.74,46.69,46.69,9600000.0
2009-01-22 13:18:00,46.665,46.683,46.659,46.683,11200000.0
2009-01-22 13:19:00,46.706,46.729,46.697,46.729,16400000.0
2009-01-22 13:20:00,46.727,46.745,46.723,46.745,17600000.0
2009-01-22 13:21:00,46.746,46.748,46.73,46.745,11600000.0
2009-01-22 13:22:00,46.744,46.748,46.736,46.74,12800000.0
2009-01-22 13:23:00,46.74,46.751,46.74,46.751,8000000.0
2009-01-22 13:24:00,46.765,46.765,46.752,46.752,11200000.0
2009-01-22 13:25:00,46.75,46.761,46.75,46.757,17600000.0
2009-01-22 13:26:00,46.764,46.776,46.764,46.77,18000000.0
2009-01-22 13:27:00,46.75,46.755,46.73,46.735,16000000.0
2009-01-22 13:28:00,46.745,46.759,46.654,46.759,16000000.0
2009-01-22 13:29:00,46.662,46.758,46.662,46.758,11200000.0
2009-01-22 13:30:00,46.775,46.779,46.775,46.775,12800000.0
2009-01-22 13:31:00,46.776,46.789,46.776,46.789,11600000.0
2009-01-22 13:32:00,46.782,46.782,46.753,46.753,11200000.0
2009-01-22 13:33:00,46.746,46.759,46.742,46.742,19200000.0
2009-01-22 13:34:00,46.728,46.759,46.728,46.759,12800000.0
2009-01-22 13:35:00,46.771,46.771,46.757,46.757,36200000.0
2009-01-22 13:36:00,46.757,46.768,46.754,46.768,17600000.0
2009-01-22 13:37:00,46.816,46.824,46.816,46.824,14400000.0
2009-01-22 13:38:00,46.82,46.825,46.809,46.824,33600000.0
2009-01-22 13:39:00,46.819,46.83,46.819,46.827,14400000.0
2009-01-22 13:40:00,46.824,46.838,46.807,46.838,40000000.0
2009-01-22 13:41:00,46.845,46.845,46.838,46.84,16000000.0
2009-01-22 13:42:00,46.825,46.827,46.813,46.814,11200000.0
2009-01-22 13:43:00,46.812,46.846,46.806,46.833,27200000.0
2009-01-22 13:44:00,46.856,46.869,46.856,46.863,33600000.0
2009-01-22 13:45:00,46.842,46.852,46.84,46.847,20800000.0
2009-01-22 13:46:00,46.86,46.86,46.827,46.827,24000000.0
2009-01-22 13:47:00,46.819,46.832,46.817,46.832,12800000.0
2009-01-22 13:48:00,46.833,46.833,46.811,46.811,12800000.0
2009-01-22 13:49:00,46.813,46.813,46.799,46.801,18000000.0
2009-01-22 13:50:00,46.809,46.809,46.788,46.795,11200000.0
2009-01-22 13:51:00,46.8,46.807,46.8,46.805,24000000.0
2009-01-22 13:52:00,46.805,46.807,46.792,46.792,12800000.0
2009-01-22 13:53:00,46.798,46.799,46.786,46.786,17600000.0
2009-01-22 13:54:00,46.791,46.791,46.78,46.781,25600000.0
2009-01-22 13:55:00,46.786,46.797,46.773,46.773,14400000.0
2009-01-22 13:56:00,46.756,46.767,46.738,46.738,14800000.0
2009-01-22 13:57:00,46.744,46.758,46.74,46.758,29200000.0
2009-01-22 13:58:00,46.768,46.779,46.768,46.772,14400000.0
2009-01-22 13:59:00,46.764,46.769,46.758,46.76,31400000.0
2009-01-22 14:00:00,46.753,46.754,46.742,46.742,48000000.0
2009-01-22 14:01:00,46.744,46.753,46.744,46.753,32000000.0
2009-01-22 14:02:00,46.766,46.766,46.75,46.75,14400000.0
2009-01-22 14:03:00,46.75,46.755,46.739,46.739,14400000.0
2009-01-22 14:04:00,46.737,46.742,46.735,46.742,11600000.0
2009-01-22 14:05:00,46.743,46.743,46.736,46.736,24000000.0
2009-01-22 14:06:00,46.737,46.744,46.736,46.744,36800000.0
2009-01-22 14:07:00,46.75,46.75,46.731,46.731,40400000.0
2009-01-22 14:08:00,46.727,46.739,46.727,46.739,7400000.0
2009-01-22 14:09:00,46.738,46.745,46.734,46.745,33600000.0
2009-01-22 14:10:00,46.745,46.762,46.745,46.757,33600000.0
2009-01-22 14:11:00,46.737,46.755,46.737,46.755,14800000.0
2009-01-22 14:12:00,46.761,46.773,46.761,46.773,27200000.0
2009-01-22 14:13:00,46.777,46.777,46.763,46.77,13800000.0
2009-01-22 14:14:00,46.75,46.75,46.731,46.731,12800000.0
2009-01-22 14:15:00,46.73,46.761,46.73,46.759,28800000.0
2009-01-22 14:16:00,46.775,46.794,46.774,46.794,25600000.0
2009-01-22 14:17:00,46.774,46.784,46.769,46.769,12800000.0
2009-01-22 14:18:00,46.773,46.796,46.773,46.796,16400000.0
2009-01-22 14:19:00,46.797,46.797,46.786,46.792,12800000.0
2009-01-22 14:20:00,46.8,46.814,46.796,46.814,26000000.0
2009-01-22 14:21:00,46.826,46.832,46.824,46.826,28800000.0
2009-01-22 14:22:00,46.823,46.823,46.81,46.816,24000000.0
2009-01-22 14:23:00,46.825,46.828,46.819,46.828,48000000.0
2009-01-22 14:24:00,46.826,46.83,46.822,46.822,12800000.0
2009-01-22 14:25:00,46.824,46.829,46.817,46.828,12800000.0
2009-01-22 14:26:00,46.846,46.848,46.842,46.845,12800000.0
2009-01-22 14:27:00,46.847,46.855,46.845,46.853,17600000.0
2009-01-22 14:28:00,46.856,46.862,46.847,46.854,11200000.0
2009-01-22 14:29:00,46.857,46.857,46.83,46.83,36800000.0
2009-01-22 14:30:00,46.815,46.819,46.808,46.808,22800000.0
2009-01-22 14:31:00,46.804,46.806,46.797,46.797,20800000.0
2009-01-22 14:32:00,46.793,46.793,46.763,46.763,40000000.0
2009-01-22 14:33:00,46.764,46.776,46.764,46.775,24000000.0
2009-01-22 14:34:00,46.772,46.785,46.766,46.766,33600000.0
2009-01-22 14:35:00,46.757,46.774,46.757,46.774,14800000.0
2009-01-22 14:36:00,46.785,46.793,46.784,46.793,12800000.0
2009-01-22 14:37:00,46.78,46.797,46.778,46.797,11200000.0
2009-01-22 14:38:00,46.819,46.848,46.819,46.839,56800000.0
2009-01-22 14:39:00,46.835,46.843,46.834,46.834,12800000.0
2009-01-22 14:40:00,46.837,46.876,46.837,46.873,13800000.0
2009-01-22 14:41:00,46.883,46.896,46.869,46.869,56000000.0
2009-01-22 14:42:00,46.877,46.925,46.877,46.921,12800000.0
2009-01-22 14:43:00,46.942,46.982,46.936,46.982,25600000.0
2009-01-22 14:44:00,46.998,47.004,46.998,47.002,11200000.0
2009-01-22 14:45:00,46.998,46.998,46.935,46.935,11200000.0
2009-01-22 14:46:00,46.932,46.933,46.921,46.932,11200000.0
2009-01-22 14:47:00,46.926,46.926,46.906,46.906,16000000.0
2009-01-22 14:48:00,46.894,46.894,46.886,46.892,19200000.0
2009-01-22 14:49:00,46.898,46.907,46.892,46.907,32000000.0
2009-01-22 14:50:00,46.907,46.917,46.907,46.917,28800000.0
2009-01-22 14:51:00,46.904,46.904,46.896,46.899,31400000.0
2009-01-22 14:52:00,46.903,46.907,46.903,46.907,12200000.0
2009-01-22 14:53:00,46.904,46.909,46.902,46.904,17600000.0
2009-01-22 14:54:00,46.896,46.896,46.871,46.871,12800000.0
2009-01-22 14:55:00,46.871,46.88,46.871,46.877,16000000.0
2009-01-22 14:56:00,46.883,46.904,46.883,46.904,12200000.0
2009-01-22 14:57:00,46.898,46.898,46.886,46.886,12800000.0
2009-01-22 14:58:00,46.895,46.895,46.886,46.892,17600000.0
2009-01-22 14:59:00,46.897,46.897,46.851,46.851,8000000.0
2009-01-22 15:00:00,46.791,46.791,46.76,46.763,14400000.0
2009-01-22 15:01:00,46.732,46.732,46.693,46.696,12800000.0
2009-01-22 15:02:00,46.704,46.705,46.685,46.705,27200000.0
2009-01-22 15:03:00,46.712,46.742,46.712,46.733,12800000.0
2009-01-22 15:04:00,46.744,46.762,46.744,46.761,24000000.0
2009-01-22 15:05:00,46.762,46.763,46.752,46.753,11200000.0
2009-01-22 15:06:00,46.743,46.743,46.728,46.728,11200000.0
2009-01-22 15:07:00,46.731,46.734,46.723,46.734,25600000.0
2009-01-22 15:08:00,46.758,46.758,46.741,46.753,22400000.0
2009-01-22 15:09:00,46.751,46.755,46.746,46.752,16000000.0
2009-01-22 15:10:00,46.751,46.756,46.74,46.74,40000000.0
2009-01-22 15:11:00,46.719,46.73,46.718,46.729,32000000.0
2009-01-22 15:12:00,46.752,46.752,46.744,46.749,29800000.0
2009-01-22 15:13:00,46.761,46.78,46.758,46.758,44600000.0
2009-01-22 15:14:00,46.746,46.746,46.726,46.726,35200000.0
2009-01-22 15:15:00,46.725,46.743,46.715,46.743,22400000.0
2009-01-22 15:16:00,46.741,46.741,46.722,46.722,36200000.0
2009-01-22 15:17:00,46.648,46.648,46.57,46.57,22400000.0
2009-01-22 15:18:00,46.545,46.554,46.539,46.539,22400000.0
2009-01-22 15:19:00,46.534,46.538,46.526,46.526,16000000.0
2009-01-22 15:20:00,46.541,46.566,46.541,46.566,24000000.0
2009-01-22 15:21:00,46.564,46.581,46.564,46.581,14400000.0
2009-01-22 15:22:00,46.56,46.567,46.553,46.558,14400000.0
2009-01-22 15:23:00,46.537,46.537,46.513,46.513,48000000.0
2009-01-22 15:24:00,46.509,46.518,46.509,46.511,26000000.0
2009-01-22 15:25:00,46.501,46.501,46.425,46.425,27200000.0
2009-01-22 15:26:00,46.456,46.476,46.456,46.464,40000000.0
2009-01-22 15:27:00,46.463,46.473,46.463,46.473,28800000.0
2009-01-22 15:28:00,46.494,46.513,46.49,46.49,70400000.0
2009-01-22 15:29:00,46.486,46.486,46.396,46.486,46400000.0
2009-01-22 15:30:00,46.409,46.549,46.404,46.404,115600000.0
2009-01-22 15:31:00,46.468,46.468,46.448,46.448,60800000.0
2009-01-22 15:32:00,46.429,46.429,46.383,46.386,30400000.0
2009-01-22 15:33:00,46.386,46.4,46.385,46.385,30400000.0
2009-01-22 15:34:00,46.35,46.369,46.35,46.364,22400000.0
2009-01-22 15:35:00,46.388,46.409,46.388,46.407,33600000.0
2009-01-22 15:36:00,46.41,46.433,46.41,46.433,32000000.0
2009-01-22 15:37:00,46.449,46.49,46.449,46.477,30400000.0
2009-01-22 15:38:00,46.482,46.482,46.454,46.456,59200000.0
2009-01-22 15:39:00,46.465,46.475,46.463,46.467,37200000.0
2009-01-22 15:40:00,46.438,46.438,46.423,46.429,35600000.0
2009-01-22 15:41:00,46.432,46.457,46.426,46.457,25600000.0
2009-01-22 15:42:00,46.455,46.455,46.429,46.432,43600000.0
2009-01-22 15:43:00,46.421,46.421,46.414,46.416,27200000.0
2009-01-22 15:44:00,46.429,46.469,46.429,46.462,27200000.0
2009-01-22 15:45:00,46.478,46.478,46.441,46.454,16000000.0
2009-01-22 15:46:00,46.459,46.469,46.459,46.469,14400000.0
2009-01-22 15:47:00,46.451,46.451,46.442,46.442,30400000.0
2009-01-22 15:48:00,46.44,46.44,46.397,46.397,27200000.0
2009-01-22 15:49:00,46.389,46.398,46.389,46.398,11200000.0
2009-01-22 15:50:00,46.396,46.396,46.365,46.365,25000000.0
2009-01-22 15:51:00,46.363,46.401,46.363,46.401,43200000.0
2009-01-22 15:52:00,46.406,46.406,46.374,46.374,20800000.0
2009-01-22 15:53:00,46.364,46.38,46.362,46.38,24000000.0
2009-01-22 15:54:00,46.418,46.427,46.398,46.398,28200000.0
2009-01-22 15:55:00,46.407,46.407,46.395,46.402,24000000.0
2009-01-22 15:56:00,46.398,46.406,46.392,46.406,51200000.0
2009-01-22 15:57:00,46.411,46.473,46.411,46.473,13200000.0
2009-01-22 15:58:00,46.503,46.527,46.503,46.517,19600000.0
2009-01-22 15:59:00,46.526,46.561,46.526,46.561,36800000.0
2009-01-22 16:00:00,46.571,46.607,46.571,46.598,51200000.0
2009-01-22 16:01:00,46.562,46.562,46.423,46.423,41600000.0
2009-01-22 16:02:00,46.384,46.426,46.375,46.426,22400000.0
2009-01-22 16:03:00,46.447,46.475,46.447,46.475,64400000.0
2009-01-22 16:04:00,46.47,46.47,46.379,46.379,44800000.0
2009-01-22 16:05:00,46.366,46.38,46.363,46.38,48400000.0
2009-01-22 16:06:00,46.363,46.363,46.327,46.327,35200000.0
2009-01-22 16:07:00,46.34,46.383,46.339,46.383,32800000.0
2009-01-22 16:08:00,46.376,46.407,46.375,46.407,44800000.0
2009-01-22 16:09:00,46.407,46.407,46.382,46.382,44800000.0
2009-01-22 16:10:00,46.373,46.382,46.372,46.38,41600000.0
2009-01-22 16:11:00,46.384,46.384,46.364,46.364,14400000.0
2009-01-22 16:12:00,46.325,46.33,46.317,46.317,56000000.0
2009-01-22 16:13:00,46.322,46.324,46.31,46.31,11200000.0
2009-01-22 16:14:00,46.297,46.323,46.297,46.322,49000000.0
2009-01-22 16:15:00,46.319,46.319,46.257,46.258,59600000.0
2009-01-22 16:16:00,46.25,46.313,46.25,46.313,17600000.0
2009-01-22 16:17:00,46.286,46.287,46.271,46.273,38400000.0
2009-01-22 16:18:00,46.266,46.274,46.254,46.274,38400000.0
2009-01-22 16:19:00,46.331,46.362,46.331,46.362,22400000.0
2009-01-22 16:20:00,46.37,46.38,46.366,46.366,11200000.0
2009-01-22 16:21:00,46.374,46.413,46.374,46.413,27200000.0
2009-01-22 16:22:00,46.387,46.387,46.352,46.352,42000000.0
2009-01-22 16:23:00,46.341,46.341,46.311,46.326,43200000.0
2009-01-22 16:24:00,46.317,46.318,46.306,46.313,17600000.0
2009-01-22 16:25:00,46.306,46.306,46.24,46.24,33600000.0
2009-01-22 16:26:00,46.202,46.244,46.202,46.244,17600000.0
2009-01-22 16:27:00,46.265,46.287,46.264,46.264,35200000.0
2009-01-22 16:28:00,46.204,46.204,46.17,46.17,26600000.0
2009-01-22 16:29:00,46.19,46.225,46.19,46.225,11200000.0
2009-01-22 16:30:00,46.242,46.243,46.212,46.212,43200000.0
2009-01-22 16:31:00,46.196,46.224,46.194,46.224,41600000.0
2009-01-22 16:32:00,46.236,46.242,46.236,46.242,12800000.0
2009-01-22 16:33:00,46.239,46.241,46.225,46.241,27200000.0
2009-01-22 16:34:00,46.26,46.321,46.26,46.321,35200000.0
2009-01-22 16:35:00,46.355,46.361,46.321,46.321,52800000.0
2009-01-22 16:36:00,46.334,46.401,46.332,46.401,50600000.0
2009-01-22 16:37:00,46.403,46.452,46.403,46.452,41600000.0
2009-01-22 16:38:00,46.453,46.453,46.431,46.431,40000000.0
2009-01-22 16:39:00,46.417,46.421,46.409,46.421,34600000.0
2009-01-22 16:40:00,46.425,46.435,46.411,46.411,56000000.0
2009-01-22 16:41:00,46.411,46.414,46.38,46.383,73600000.0
2009-01-22 16:42:00,46.395,46.414,46.394,46.405,54400000.0
2009-01-22 16:43:00,46.408,46.408,46.386,46.388,17600000.0
2009-01-22 16:44:00,46.391,46.391,46.382,46.385,11200000.0
2009-01-22 16:45:00,46.333,46.333,46.225,46.225,58000000.0
2009-01-22 16:46:00,46.218,46.219,46.212,46.212,12800000.0
2009-01-22 16:47:00,46.228,46.253,46.228,46.251,70400000.0
2009-01-22 16:48:00,46.273,46.302,46.272,46.302,52200000.0
2009-01-22 16:49:00,46.312,46.316,46.307,46.307,36800000.0
2009-01-22 16:50:00,46.266,46.285,46.266,46.285,75600000.0
2009-01-22 16:51:00,46.29,46.3,46.289,46.3,32000000.0
2009-01-22 16:52:00,46.307,46.35,46.307,46.35,46400000.0
2009-01-22 16:53:00,46.373,46.406,46.37,46.406,30800000.0
2009-01-22 16:54:00,46.408,46.422,46.403,46.422,10600000.0
2009-01-22 16:55:00,46.408,46.424,46.381,46.424,27200000.0
2009-01-22 16:56:00,46.417,46.438,46.403,46.403,36800000.0
2009-01-22 16:57:00,46.389,46.404,46.389,46.391,19200000.0
2009-01-22 16:58:00,46.409,46.442,46.409,46.442,12800000.0
2009-01-22 16:59:00,46.416,46.417,46.386,46.417,51200000.0
2009-01-22 17:00:00,46.443,46.456,46.443,46.456,49600000.0
2009-01-22 17:01:00,46.474,46.507,46.474,46.495,40000000.0
2009-01-22 17:02:00,46.508,46.57,46.508,46.57,33600000.0
2009-01-22 17:03:00,46.58,46.58,46.544,46.544,44800000.0
2009-01-22 17:04:00,46.523,46.523,46.467,46.469,41600000.0
2009-01-22 17:05:00,46.471,46.485,46.471,46.483,54400000.0
2009-01-22 17:06:00,46.473,46.473,46.423,46.423,58400000.0
2009-01-22 17:07:00,46.366,46.368,46.329,46.329,35200000.0
2009-01-22 17:08:00,46.318,46.365,46.318,46.365,68200000.0
2009-01-22 17:09:00,46.384,46.41,46.384,46.394,59200000.0
2009-01-22 17:10:00,46.406,46.406,46.377,46.378,25600000.0
2009-01-22 17:11:00,46.366,46.383,46.366,46.378,38800000.0
2009-01-22 17:12:00,46.384,46.42,46.384,46.42,25600000.0
2009-01-22 17:13:00,46.409,46.409,46.395,46.4,28800000.0
2009-01-22 17:14:00,46.394,46.394,46.38,46.386,22400000.0
2009-01-22 17:15:00,46.384,46.387,46.376,46.385,19600000.0
2009-01-22 17:16:00,46.359,46.375,46.342,46.375,9600000.0
2009-01-22 17:17:00,46.397,46.397,46.359,46.359,38400000.0
2009-01-22 17:18:00,46.344,46.344,46.333,46.34,57600000.0
2009-01-22 17:19:00,46.336,46.358,46.336,46.358,24000000.0
2009-01-22 17:20:00,46.386,46.472,46.386,46.472,16000000.0
2009-01-22 17:21:00,46.453,46.453,46.411,46.411,28800000.0
2009-01-22 17:22:00,46.411,46.413,46.407,46.413,19200000.0
2009-01-22 17:23:00,46.418,46.42,46.411,46.42,11200000.0
2009-01-22 17:24:00,46.412,46.412,46.37,46.383,12800000.0
2009-01-22 17:25:00,46.389,46.391,46.379,46.391,17600000.0
2009-01-22 17:26:00,46.402,46.402,46.393,46.402,35200000.0
2009-01-22 17:27:00,46.436,46.458,46.436,46.447,46400000.0
2009-01-22 17:28:00,46.456,46.473,46.446,46.473,32000000.0
2009-01-22 17:29:00,46.457,46.466,46.451,46.454,27200000.0
2009-01-22 17:30:00,46.433,46.433,46.365,46.365,17600000.0
2009-01-22 17:31:00,46.325,46.352,46.318,46.352,87400000.0
2009-01-22 17:32:00,46.37,46.394,46.37,46.394,52800000.0
2009-01-22 17:33:00,46.397,46.397,46.381,46.384,36800000.0
2009-01-22 17:34:00,46.379,46.399,46.379,46.399,64000000.0
2009-01-22 17:35:00,46.394,46.415,46.394,46.415,43200000.0
2009-01-22 17:36:00,46.423,46.434,46.421,46.425,33600000.0
2009-01-22 17:37:00,46.425,46.425,46.382,46.382,16000000.0
2009-01-22 17:38:00,46.356,46.357,46.348,46.355,35200000.0
2009-01-22 17:39:00,46.356,46.363,46.354,46.359,16000000.0
2009-01-22 17:40:00,46.347,46.347,46.307,46.322,75200000.0
2009-01-22 17:41:00,46.338,46.349,46.332,46.348,12800000.0
2009-01-22 17:42:00,46.357,46.372,46.357,46.372,12800000.0
2009-01-22 17:43:00,46.359,46.359,46.324,46.33,17000000.0
2009-01-22 17:44:00,46.343,46.354,46.335,46.335,30400000.0
2009-01-22 17:45:00,46.327,46.338,46.324,46.334,30400000.0
2009-01-22 17:46:00,46.332,46.346,46.332,46.345,41600000.0
2009-01-22 17:47:00,46.351,46.36,46.345,46.345,57600000.0
2009-01-22 17:48:00,46.334,46.377,46.334,46.377,57800000.0
2009-01-22 17:49:00,46.41,46.442,46.41,46.442,46400000.0
2009-01-22 17:50:00,46.435,46.435,46.355,46.358,12200000.0
2009-01-22 17:51:00,46.387,46.448,46.387,46.448,49600000.0
2009-01-22 17:52:00,46.472,46.508,46.472,46.507,43200000.0
2009-01-22 17:53:00,46.539,46.554,46.539,46.554,33600000.0
2009-01-22 17:54:00,46.538,46.566,46.538,46.566,38800000.0
2009-01-22 17:55:00,46.574,46.605,46.574,46.599,40000000.0
2009-01-22 17:56:00,46.586,46.592,46.584,46.592,44200000.0
2009-01-22 17:57:00,46.596,46.6,46.589,46.596,37200000.0
2009-01-22 17:58:00,46.585,46.593,46.583,46.592,17600000.0
2009-01-22 17:59:00,46.587,46.587,46.576,46.586,62400000.0
2009-01-22 18:00:00,46.542,46.542,46.462,46.462,51200000.0
2009-01-22 18:01:00,46.411,46.413,46.378,46.378,32400000.0
2009-01-22 18:02:00,46.343,46.343,46.296,46.296,24000000.0
2009-01-22 18:03:00,46.323,46.41,46.323,46.41,36800000.0
2009-01-22 18:04:00,46.4,46.4,46.357,46.357,33600000.0
2009-01-22 18:05:00,46.353,46.373,46.343,46.373,12800000.0
2009-01-22 18:06:00,46.377,46.391,46.377,46.384,30400000.0
2009-01-22 18:07:00,46.371,46.436,46.371,46.436,11200000.0
2009-01-22 18:08:00,46.439,46.448,46.437,46.44,83600000.0
2009-01-22 18:09:00,46.439,46.474,46.439,46.461,33600000.0
2009-01-22 18:10:00,46.465,46.485,46.465,46.467,16000000.0
2009-01-22 18:11:00,46.505,46.524,46.505,46.524,12800000.0
2009-01-22 18:12:00,46.54,46.543,46.527,46.527,12800000.0
2009-01-22 18:13:00,46.521,46.528,46.521,46.528,27200000.0
2009-01-22 18:14:00,46.532,46.546,46.532,46.543,19200000.0
2009-01-22 18:15:00,46.55,46.575,46.545,46.575,30400000.0
2009-01-22 18:16:00,46.618,46.623,46.61,46.618,56000000.0
2009-01-22 18:17:00,46.616,46.616,46.6,46.6,43200000.0
2009-01-22 18:18:00,46.604,46.612,46.604,46.604,30400000.0
2009-01-22 18:19:00,46.615,46.656,46.615,46.631,46800000.0
2009-01-22 18:20:00,46.606,46.651,46.606,46.64,43200000.0
2009-01-22 18:21:00,46.651,46.657,46.648,46.655,12800000.0
2009-01-22 18:22:00,46.721,46.832,46.721,46.832,33600000.0
2009-01-22 18:23:00,46.868,46.899,46.868,46.875,46400000.0
2009-01-22 18:24:00,46.842,46.889,46.842,46.878,52800000.0
2009-01-22 18:25:00,46.84,47.017,46.84,47.017,33600000.0
2009-01-22 18:26:00,47.027,47.039,47.011,47.039,29800000.0
2009-01-22 18:27:00,47.097,47.183,47.097,47.144,33600000.0
2009-01-22 18:28:00,47.135,47.135,47.066,47.066,12800000.0
2009-01-22 18:29:00,47.053,47.072,47.043,47.072,25600000.0
2009-01-22 18:30:00,47.042,47.044,47.019,47.029,36800000.0
2009-01-22 18:31:00,46.972,46.972,46.921,46.921,11200000.0
2009-01-22 18:32:00,46.896,46.896,46.873,46.892,70400000.0
2009-01-22 18:33:00,46.909,46.909,46.839,46.839,32000000.0
2009-01-22 18:34:00,46.84,46.848,46.832,46.843,19200000.0
2009-01-22 18:35:00,46.869,46.869,46.852,46.853,43200000.0
2009-01-22 18:36:00,46.852,46.852,46.816,46.834,68200000.0
2009-01-22 18:37:00,46.791,46.791,46.652,46.652,36800000.0
2009-01-22 18:38:00,46.64,46.667,46.64,46.667,50000000.0
2009-01-22 18:39:00,46.678,46.678,46.666,46.669,76800000.0
2009-01-22 18:40:00,46.661,46.661,46.635,46.645,65600000.0
2009-01-22 18:41:00,46.655,46.667,46.653,46.667,72000000.0
2009-01-22 18:42:00,46.67,46.681,46.67,46.673,78400000.0
2009-01-22 18:43:00,46.615,46.615,46.589,46.591,50000000.0
2009-01-22 18:44:00,46.569,46.569,46.56,46.56,30400000.0
2009-01-22 18:45:00,46.562,46.576,46.549,46.576,12800000.0
2009-01-22 18:46:00,46.59,46.613,46.585,46.613,12800000.0
2009-01-22 18:47:00,46.619,46.636,46.619,46.633,14400000.0
2009-01-22 18:48:00,46.607,46.625,46.594,46.625,28800000.0
2009-01-22 18:49:00,46.658,46.67,46.642,46.647,24000000.0
2009-01-22 18:50:00,46.639,46.656,46.639,46.648,46400000.0
2009-01-22 18:51:00,46.665,46.676,46.661,46.676,12800000.0
2009-01-22 18:52:00,46.673,46.673,46.664,46.664,19200000.0
2009-01-22 18:53:00,46.657,46.685,46.657,46.685,29800000.0
2009-01-22 18:54:00,46.711,46.741,46.71,46.741,19200000.0
2009-01-22 18:55:00,46.721,46.721,46.686,46.686,22400000.0
2009-01-22 18:56:00,46.684,46.684,46.631,46.631,16000000.0
2009-01-22 18:57:00,46.62,46.64,46.618,46.633,19200000.0
2009-01-22 18:58:00,46.64,46.644,46.637,46.644,32000000.0
2009-01-22 18:59:00,46.655,46.655,46.612,46.612,31400000.0
2009-01-22 19:00:00,46.62,46.643,46.62,46.643,14400000.0
2009-01-22 19:01:00,46.652,46.68,46.652,46.67,19200000.0
2009-01-22 19:02:00,46.7,46.741,46.7,46.714,42600000.0
2009-01-22 19:03:00,46.708,46.762,46.706,46.762,14800000.0
2009-01-22 19:04:00,46.749,46.752,46.725,46.725,17600000.0
2009-01-22 19:05:00,46.665,46.665,46.629,46.629,22400000.0
2009-01-22 19:06:00,46.616,46.616,46.587,46.613,56400000.0
2009-01-22 19:07:00,46.614,46.616,46.609,46.612,35200000.0
2009-01-22 19:08:00,46.616,46.626,46.616,46.618,22400000.0
2009-01-22 19:09:00,46.602,46.64,46.602,46.64,12800000.0
2009-01-22 19:10:00,46.657,46.676,46.657,46.676,8000000.0
2009-01-22 19:11:00,46.682,46.697,46.682,46.691,30200000.0
2009-01-22 19:12:00,46.688,46.688,46.67,46.67,24400000.0
2009-01-22 19:13:00,46.673,46.673,46.662,46.67,12800000.0
2009-01-22 19:14:00,46.668,46.668,46.656,46.662,13200000.0
2009-01-22 19:15:00,46.663,46.694,46.663,46.693,16000000.0
2009-01-22 19:16:00,46.706,46.754,46.706,46.742,12800000.0
2009-01-22 19:17:00,46.733,46.753,46.725,46.753,14400000.0
2009-01-22 19:18:00,46.779,46.8,46.779,46.779,32000000.0
2009-01-22 19:19:00,46.782,46.782,46.767,46.781,11200000.0
2009-01-22 19:20:00,46.783,46.788,46.773,46.788,14400000.0
2009-01-22 19:21:00,46.795,46.801,46.781,46.781,17600000.0
2009-01-22 19:22:00,46.773,46.777,46.762,46.777,14400000.0
2009-01-22 19:23:00,46.775,46.775,46.754,46.754,16000000.0
2009-01-22 19:24:00,46.755,46.755,46.74,46.745,48000000.0
2009-01-22 19:25:00,46.737,46.737,46.706,46.706,11200000.0
2009-01-22 19:26:00,46.705,46.726,46.705,46.72,41600000.0
2009-01-22 19:27:00,46.717,46.732,46.717,46.732,14400000.0
2009-01-22 19:28:00,46.742,46.767,46.738,46.767,12800000.0
2009-01-22 19:29:00,46.786,46.828,46.786,46.828,12800000.0
2009-01-22 19:30:00,46.8,46.8,46.684,46.684,11200000.0
2009-01-22 19:31:00,46.681,46.691,46.671,46.691,12800000.0
2009-01-22 19:32:00,46.673,46.694,46.669,46.689,11200000.0
2009-01-22 19:33:00,46.713,46.73,46.685,46.73,11200000.0
2009-01-22 19:34:00,46.755,46.76,46.731,46.731,13200000.0
2009-01-22 19:35:00,46.731,46.755,46.728,46.748,17600000.0
2009-01-22 19:36:00,46.761,46.785,46.761,46.783,16000000.0
2009-01-22 19:37:00,46.796,46.825,46.796,46.825,11200000.0
2009-01-22 19:38:00,46.79,46.79,46.777,46.777,9600000.0
2009-01-22 19:39:00,46.779,46.795,46.776,46.776,12800000.0
2009-01-22 19:40:00,46.778,46.819,46.778,46.795,11200000.0
2009-01-22 19:41:00,46.792,46.793,46.785,46.79,11200000.0
2009-01-22 19:42:00,46.798,46.849,46.798,46.849,11200000.0
2009-01-22 19:43:00,46.887,46.888,46.858,46.864,19200000.0
2009-01-22 19:44:00,46.879,46.879,46.86,46.861,11600000.0
2009-01-22 19:45:00,46.855,46.857,46.842,46.857,16000000.0
2009-01-22 19:46:00,46.844,46.845,46.84,46.845,14400000.0
2009-01-22 19:47:00,46.854,46.9,46.854,46.897,18000000.0
2009-01-22 19:48:00,46.907,46.999,46.89,46.999,13200000.0
2009-01-22 19:49:00,47.02,47.048,46.999,46.999,30400000.0
2009-01-22 19:50:00,46.993,46.994,46.992,46.992,12800000.0
2009-01-22 19:51:00,46.984,46.996,46.983,46.996,12800000.0
2009-01-22 19:52:00,46.988,46.997,46.98,46.992,16000000.0
2009-01-22 19:53:00,46.997,46.997,46.965,46.965,12800000.0
2009-01-22 19:54:00,46.955,46.957,46.944,46.954,12800000.0
2009-01-22 19:55:00,46.946,46.946,46.935,46.935,11200000.0
2009-01-22 19:56:00,46.923,46.929,46.913,46.92,12800000.0
2009-01-22 19:57:00,46.902,46.902,46.886,46.886,9600000.0
2009-01-22 19:58:00,46.874,46.874,46.839,46.839,11200000.0
2009-01-22 19:59:00,46.845,46.866,46.845,46.866,12200000.0
2009-01-22 20:00:00,46.864,46.879,46.84,46.879,17600000.0
2009-01-22 20:01:00,46.883,46.898,46.883,46.897,11200000.0
2009-01-22 20:02:00,46.882,46.889,46.876,46.889,17600000.0
2009-01-22 20:03:00,46.899,46.903,46.895,46.896,16000000.0
2009-01-22 20:04:00,46.9,46.949,46.9,46.949,29800000.0
2009-01-22 20:05:00,46.958,46.958,46.927,46.927,12800000.0
2009-01-22 20:06:00,46.921,46.925,46.917,46.917,11200000.0
2009-01-22 20:07:00,46.904,46.904,46.895,46.895,9600000.0
2009-01-22 20:08:00,46.881,46.899,46.872,46.872,38800000.0
2009-01-22 20:09:00,46.876,46.885,46.875,46.876,11600000.0
2009-01-22 20:10:00,46.874,46.874,46.853,46.855,16000000.0
2009-01-22 20:11:00,46.848,46.848,46.834,46.838,11200000.0
2009-01-22 20:12:00,46.846,46.85,46.845,46.848,8000000.0
2009-01-22 20:13:00,46.841,46.841,46.823,46.829,27200000.0
2009-01-22 20:14:00,46.838,46.841,46.78,46.84,9600000.0
2009-01-22 20:15:00,46.836,46.847,46.836,46.846,8000000.0
2009-01-22 20:16:00,46.853,46.854,46.846,46.847,28800000.0
2009-01-22 20:17:00,46.834,46.857,46.834,46.857,33600000.0
2009-01-22 20:18:00,46.873,46.879,46.87,46.876,31400000.0
2009-01-22 20:19:00,46.885,46.885,46.875,46.875,11200000.0
2009-01-22 20:20:00,46.862,46.862,46.841,46.842,19200000.0
2009-01-22 20:21:00,46.833,46.841,46.808,46.827,16000000.0
2009-01-22 20:22:00,46.767,46.792,46.761,46.761,14400000.0
2009-01-22 20:23:00,46.739,46.739,46.678,46.678,12800000.0
2009-01-22 20:24:00,46.666,46.701,46.665,46.7,16000000.0
2009-01-22 20:25:00,46.691,46.715,46.691,46.714,11200000.0
2009-01-22 20:26:00,46.705,46.712,46.703,46.711,16000000.0
2009-01-22 20:27:00,46.726,46.726,46.709,46.709,12800000.0
2009-01-22 20:28:00,46.737,46.807,46.737,46.807,11200000.0
2009-01-22 20:29:00,46.812,46.827,46.737,46.786,16000000.0
2009-01-22 20:30:00,46.768,46.768,46.742,46.742,27200000.0
2009-01-22 20:31:00,46.737,46.737,46.718,46.721,12800000.0
2009-01-22 20:32:00,46.732,46.732,46.719,46.722,12800000.0
2009-01-22 20:33:00,46.724,46.741,46.724,46.741,12800000.0
2009-01-22 20:34:00,46.739,46.756,46.736,46.756,11200000.0
2009-01-22 20:35:00,46.775,46.793,46.775,46.78,11200000.0
2009-01-22 20:36:00,46.782,46.793,46.781,46.787,16000000.0
2009-01-22 20:37:00,46.767,46.777,46.765,46.777,12800000.0
2009-01-22 20:38:00,46.798,46.809,46.798,46.809,12800000.0
2009-01-22 20:39:00,46.795,46.809,46.795,46.802,14400000.0
2009-01-22 20:40:00,46.772,46.772,46.758,46.771,10600000.0
2009-01-22 20:41:00,46.778,46.778,46.768,46.773,11200000.0
2009-01-22 20:42:00,46.783,46.79,46.783,46.786,11200000.0
2009-01-22 20:43:00,46.787,46.794,46.779,46.779,14400000.0
2009-01-22 20:44:00,46.774,46.782,46.771,46.778,11200000.0
2009-01-22 20:45:00,46.765,46.765,46.73,46.735,13200000.0
2009-01-22 20:46:00,46.735,46.769,46.735,46.763,14800000.0
2009-01-22 20:47:00,46.783,46.799,46.783,46.792,8000000.0
2009-01-22 20:48:00,46.816,46.842,46.812,46.842,17600000.0
2009-01-22 20:49:00,46.851,46.873,46.851,46.859,19200000.0
2009-01-22 20:50:00,46.836,46.839,46.824,46.839,16000000.0
2009-01-22 20:51:00,46.846,46.849,46.843,46.843,28800000.0
2009-01-22 20:52:00,46.837,46.855,46.837,46.845,12800000.0
2009-01-22 20:53:00,46.854,46.872,46.854,46.872,16000000.0
2009-01-22 20:54:00,46.864,46.893,46.864,46.893,12800000.0
2009-01-22 20:55:00,46.896,46.896,46.871,46.871,12800000.0
2009-01-22 20:56:00,46.854,46.86,46.846,46.86,12800000.0
2009-01-22 20:57:00,46.873,46.883,46.871,46.883,12800000.0
2009-01-22 20:58:00,46.88,46.891,46.874,46.879,16000000.0
2009-01-22 20:59:00,46.916,46.949,46.916,46.949,11200000.0
2009-01-22 21:00:00,46.959,46.959,46.943,46.948,17600000.0
2009-01-22 21:01:00,46.94,46.945,46.933,46.933,11200000.0
2009-01-22 21:02:00,46.99,47.128,46.99,47.128,16000000.0
2009-01-22 21:03:00,47.164,47.172,47.164,47.167,8000000.0
2009-01-22 21:04:00,47.165,47.179,47.152,47.179,9600000.0
2009-01-22 21:05:00,47.213,47.278,47.213,47.217,14400000.0
2009-01-22 21:06:00,47.169,47.183,47.086,47.183,14400000.0
2009-01-22 21:07:00,47.178,47.178,47.156,47.176,14400000.0
2009-01-22 21:08:00,47.214,47.25,47.213,47.25,15400000.0
2009-01-22 21:09:00,47.243,47.243,47.23,47.23,11200000.0
2009-01-22 21:10:00,47.22,47.22,47.208,47.208,8000000.0
2009-01-22 21:11:00,47.222,47.244,47.212,47.244,12800000.0
2009-01-22 21:12:00,47.247,47.25,47.238,47.238,12800000.0
2009-01-22 21:13:00,47.224,47.259,47.224,47.235,16000000.0
2009-01-22 21:14:00,47.221,47.221,47.213,47.214,6400000.0
2009-01-22 21:15:00,47.225,47.233,47.216,47.216,11200000.0
2009-01-22 21:16:00,47.22,47.22,47.157,47.17,19200000.0
2009-01-22 21:17:00,47.185,47.202,47.178,47.202,14400000.0
2009-01-22 21:18:00,47.197,47.204,47.193,47.2,11200000.0
2009-01-22 21:19:00,47.221,47.251,47.221,47.246,17600000.0
2009-01-22 21:20:00,47.255,47.28,47.229,47.229,14400000.0
2009-01-22 21:21:00,47.228,47.228,47.209,47.209,8000000.0
2009-01-22 21:22:00,47.182,47.182,47.146,47.146,12800000.0
2009-01-22 21:23:00,47.15,47.195,47.15,47.195,12800000.0
2009-01-22 21:24:00,47.207,47.217,47.195,47.195,11200000.0
2009-01-22 21:25:00,47.202,47.21,47.202,47.21,17600000.0
2009-01-22 21:26:00,47.215,47.215,47.207,47.21,24000000.0
2009-01-22 21:27:00,47.198,47.208,47.122,47.122,22400000.0
2009-01-22 21:28:00,47.138,47.156,47.138,47.155,11200000.0
2009-01-22 21:29:00,47.158,47.174,47.158,47.174,27200000.0
2009-01-22 21:30:00,47.183,47.208,47.183,47.198,12800000.0
2009-01-22 21:31:00,47.208,47.282,47.208,47.282,16000000.0
2009-01-22 21:32:00,47.254,47.254,47.171,47.171,8000000.0
2009-01-22 21:33:00,47.21,47.22,47.185,47.185,11200000.0
2009-01-22 21:34:00,47.167,47.17,47.158,47.166,17600000.0
2009-01-22 21:35:00,47.165,47.177,47.159,47.177,14400000.0
2009-01-22 21:36:00,47.18,47.18,47.162,47.162,11200000.0
2009-01-22 21:37:00,47.177,47.19,47.166,47.19,16000000.0
2009-01-22 21:38:00,47.224,47.244,47.224,47.229,14800000.0
2009-01-22 21:39:00,47.234,47.256,47.23,47.231,13200000.0
2009-01-22 21:40:00,47.231,47.232,47.224,47.225,9600000.0
2009-01-22 21:41:00,47.145,47.237,47.145,47.221,11200000.0
2009-01-22 21:42:00,47.223,47.228,47.21,47.21,12800000.0
2009-01-22 21:43:00,47.227,47.234,47.227,47.227,8000000.0
2009-01-22 21:44:00,47.22,47.22,47.175,47.175,17600000.0
2009-01-22 21:45:00,47.154,47.154,47.102,47.102,17600000.0
2009-01-22 21:46:00,47.091,47.106,47.074,47.096,14400000.0
2009-01-22 21:47:00,47.066,47.101,47.064,47.101,11200000.0
2009-01-22 21:48:00,47.102,47.102,47.041,47.041,35200000.0
2009-01-22 21:49:00,47.03,47.03,46.993,46.993,11200000.0
2009-01-22 21:50:00,46.944,46.944,46.909,46.941,12800000.0
2009-01-22 21:51:00,46.982,46.984,46.961,46.961,17600000.0
2009-01-22 21:52:00,46.979,46.998,46.979,46.986,11200000.0
2009-01-22 21:53:00,46.995,47.045,46.995,47.045,11200000.0
2009-01-22 21:54:00,47.069,47.095,47.069,47.085,11200000.0
2009-01-22 21:55:00,47.074,47.08,47.057,47.057,12800000.0
2009-01-22 21:56:00,47.058,47.058,47.048,47.049,12800000.0
2009-01-22 21:57:00,47.048,47.048,47.017,47.017,18000000.0
2009-01-22 21:58:00,47.006,47.046,47.006,47.046,8000000.0
2009-01-22 21:59:00,47.068,47.086,47.065,47.081,8000000.0
2009-01-22 22:00:00,47.079,47.082,47.068,47.082,17000000.0
2009-01-22 22:01:00,47.071,47.088,47.071,47.088,11200000.0
2009-01-22 22:02:00,47.101,47.102,47.094,47.094,11200000.0
2009-01-22 22:03:00,47.084,47.084,47.018,47.018,17600000.0
2009-01-22 22:04:00,47.002,47.002,46.956,46.956,16000000.0
2009-01-22 22:05:00,46.958,46.988,46.958,46.983,11200000.0
2009-01-22 22:06:00,46.977,46.986,46.975,46.982,12800000.0
2009-01-22 22:07:00,46.956,46.961,46.956,46.958,16000000.0
2009-01-22 22:08:00,46.966,46.975,46.942,46.944,16000000.0
2009-01-22 22:09:00,46.927,46.954,46.927,46.949,12800000.0
2009-01-22 22:10:00,46.943,46.948,46.94,46.943,22400000.0
2009-01-22 22:11:00,46.936,46.939,46.93,46.93,11200000.0
2009-01-22 22:12:00,46.894,46.913,46.883,46.913,12800000.0
2009-01-22 22:13:00,46.927,46.969,46.927,46.962,12800000.0
2009-01-22 22:14:00,46.95,46.95,46.896,46.896,12800000.0
2009-01-22 22:15:00,46.873,46.873,46.859,46.859,14400000.0
2009-01-22 22:16:00,46.856,46.856,46.812,46.812,17600000.0
2009-01-22 22:17:00,46.731,46.768,46.685,46.768,19200000.0
2009-01-22 22:18:00,46.816,46.816,46.757,46.757,11200000.0
2009-01-22 22:19:00,46.75,46.756,46.746,46.756,12800000.0
2009-01-22 22:20:00,46.722,46.779,46.722,46.779,12800000.0
2009-01-22 22:21:00,46.767,46.767,46.693,46.706,9600000.0
2009-01-22 22:22:00,46.74,46.782,46.739,46.782,13200000.0
2009-01-22 22:23:00,46.812,46.827,46.802,46.802,13200000.0
2009-01-22 22:24:00,46.796,46.796,46.751,46.751,11200000.0
2009-01-22 22:25:00,46.738,46.777,46.738,46.777,15400000.0
2009-01-22 22:26:00,46.808,46.817,46.808,46.809,11200000.0
2009-01-22 22:27:00,46.806,46.866,46.806,46.866,12800000.0
2009-01-22 22:28:00,46.884,46.903,46.884,46.893,11200000.0
2009-01-22 22:29:00,46.894,46.894,46.865,46.891,16000000.0
2009-01-22 22:30:00,46.895,46.895,46.845,46.845,17600000.0
2009-01-22 22:31:00,46.767,46.769,46.752,46.769,11200000.0
2009-01-22 22:32:00,46.801,46.801,46.788,46.792,12800000.0
2009-01-22 22:33:00,46.795,46.795,46.781,46.781,11200000.0
2009-01-22 22:34:00,46.795,46.8,46.785,46.8,12800000.0
2009-01-22 22:35:00,46.79,46.8,46.79,46.794,12800000.0
2009-01-22 22:36:00,46.77,46.77,46.746,46.756,43200000.0
2009-01-22 22:37:00,46.766,46.776,46.758,46.758,25600000.0
2009-01-22 22:38:00,46.739,46.75,46.72,46.725,17600000.0
2009-01-22 22:39:00,46.695,46.72,46.695,46.72,12800000.0
2009-01-22 22:40:00,46.75,46.798,46.75,46.798,17600000.0
2009-01-22 22:41:00,46.822,46.822,46.811,46.822,11200000.0
2009-01-22 22:42:00,46.824,46.902,46.824,46.902,14400000.0
2009-01-22 22:43:00,46.912,46.93,46.91,46.918,16000000.0
2009-01-22 22:44:00,46.899,46.913,46.886,46.886,12800000.0
2009-01-22 22:45:00,46.891,46.907,46.891,46.9,16000000.0
2009-01-22 22:46:00,46.904,46.906,46.896,46.906,11200000.0
2009-01-22 22:47:00,46.895,46.895,46.865,46.865,17600000.0
2009-01-22 22:48:00,46.874,46.877,46.867,46.867,11200000.0
2009-01-22 22:49:00,46.858,46.858,46.853,46.854,12800000.0
2009-01-22 22:50:00,46.864,46.867,46.859,46.862,8000000.0
2009-01-22 22:51:00,46.857,46.858,46.839,46.839,9600000.0
2009-01-22 22:52:00,46.814,46.814,46.804,46.809,11200000.0
2009-01-22 22:53:00,46.815,46.815,46.787,46.787,17600000.0
2009-01-22 22:54:00,46.776,46.781,46.772,46.773,12800000.0
2009-01-22 22:55:00,46.77,46.77,46.762,46.765,12800000.0
2009-01-22 22:56:00,46.772,46.778,46.772,46.778,9600000.0
2009-01-22 22:57:00,46.767,46.776,46.765,46.765,17600000.0
2009-01-22 22:58:00,46.747,46.756,46.747,46.749,14400000.0
2009-01-22 22:59:00,46.746,46.752,46.743,46.752,8000000.0
2009-01-22 23:00:00,46.772,46.779,46.761,46.779,17600000.0
2009-01-22 23:01:00,46.782,46.802,46.782,46.802,8000000.0
2009-01-22 23:02:00,46.818,46.822,46.809,46.81,18000000.0
2009-01-22 23:03:00,46.812,46.821,46.807,46.815,16000000.0
2009-01-22 23:04:00,46.826,46.83,46.822,46.826,11200000.0
2009-01-22 23:05:00,46.8,46.829,46.8,46.827,34000000.0
2009-01-22 23:06:00,46.835,46.838,46.833,46.833,12800000.0
2009-01-22 23:07:00,46.835,46.84,46.835,46.837,12800000.0
2009-01-22 23:08:00,46.835,46.844,46.835,46.836,16000000.0
2009-01-22 23:09:00,46.841,46.847,46.84,46.841,17600000.0
2009-01-22 23:10:00,46.847,46.847,46.837,46.84,12800000.0
2009-01-22 23:11:00,46.829,46.83,46.82,46.827,11200000.0
2009-01-22 23:12:00,46.849,46.854,46.846,46.848,8000000.0
2009-01-22 23:13:00,46.851,46.851,46.844,46.846,12800000.0
2009-01-22 23:14:00,46.844,46.846,46.833,46.833,11200000.0
2009-01-22 23:15:00,46.819,46.837,46.819,46.837,11200000.0
2009-01-22 23:16:00,46.84,46.848,46.834,46.836,17000000.0
2009-01-22 23:17:00,46.824,46.825,46.82,46.824,11200000.0
2009-01-22 23:18:00,46.824,46.834,46.823,46.828,11200000.0
2009-01-22 23:19:00,46.825,46.83,46.819,46.829,12200000.0
2009-01-22 23:20:00,46.834,46.846,46.83,46.841,14400000.0
2009-01-22 23:21:00,46.818,46.834,46.818,46.821,16000000.0
2009-01-22 23:22:00,46.822,46.829,46.816,46.816,11200000.0
2009-01-22 23:23:00,46.82,46.824,46.817,46.824,11200000.0
2009-01-22 23:24:00,46.819,46.819,46.813,46.813,11200000.0
2009-01-22 23:25:00,46.812,46.812,46.798,46.798,14400000.0
2009-01-22 23:26:00,46.8,46.806,46.795,46.806,12800000.0
2009-01-22 23:27:00,46.803,46.814,46.803,46.814,8000000.0
2009-01-22 23:28:00,46.805,46.817,46.799,46.817,16000000.0
2009-01-22 23:29:00,46.822,46.822,46.807,46.813,11200000.0
2009-01-22 23:30:00,46.828,46.836,46.827,46.828,16000000.0
2009-01-22 23:31:00,46.837,46.845,46.833,46.838,12800000.0
2009-01-22 23:32:00,46.815,46.825,46.815,46.82,18000000.0
2009-01-22 23:33:00,46.843,46.843,46.834,46.834,12800000.0
2009-01-22 23:34:00,46.83,46.831,46.823,46.831,8000000.0
2009-01-22 23:35:00,46.841,46.844,46.821,46.821,16000000.0
2009-01-22 23:36:00,46.84,46.854,46.84,46.852,12800000.0
2009-01-22 23:37:00,46.834,46.844,46.832,46.833,12800000.0
2009-01-22 23:38:00,46.826,46.844,46.822,46.844,11200000.0
2009-01-22 23:39:00,46.836,46.844,46.83,46.844,12800000.0
2009-01-22 23:40:00,46.839,46.853,46.833,46.848,35200000.0
2009-01-22 23:41:00,46.831,46.831,46.761,46.761,12800000.0
2009-01-22 23:42:00,46.759,46.77,46.759,46.77,17600000.0
2009-01-22 23:43:00,46.774,46.781,46.767,46.781,13800000.0
2009-01-22 23:44:00,46.78,46.783,46.778,46.779,16000000.0
2009-01-22 23:45:00,46.773,46.778,46.763,46.776,11200000.0
2009-01-22 23:46:00,46.773,46.78,46.768,46.768,17600000.0
2009-01-22 23:47:00,46.77,46.772,46.765,46.765,12800000.0
2009-01-22 23:48:00,46.761,46.764,46.748,46.748,8000000.0
2009-01-22 23:49:00,46.759,46.759,46.726,46.729,16000000.0
2009-01-22 23:50:00,46.718,46.723,46.712,46.723,11200000.0
2009-01-22 23:51:00,46.721,46.721,46.705,46.717,12800000.0
2009-01-22 23:52:00,46.711,46.712,46.7,46.705,12800000.0
2009-01-22 23:53:00,46.716,46.725,46.715,46.72,17600000.0
2009-01-22 23:54:00,46.722,46.73,46.701,46.73,14400000.0
2009-01-22 23:55:00,46.755,46.772,46.748,46.76,12800000.0
2009-01-22 23:56:00,46.764,46.764,46.675,46.675,11200000.0
2009-01-22 23:57:00,46.755,46.76,46.744,46.76,12800000.0
2009-01-22 23:58:00,46.749,46.76,46.734,46.76,11200000.0
2009-01-22 23:59:00,46.742,46.758,46.741,46.758,11200000.0
2009-01-23 00:00:00,46.748,46.757,46.746,46.751,17600000.0
2009-01-23 00:01:00,46.754,46.758,46.745,46.745,12800000.0
2009-01-23 00:02:00,46.727,46.727,46.692,46.724,11200000.0
2009-01-23 00:03:00,46.749,46.756,46.739,46.748,12800000.0
2009-01-23 00:04:00,46.736,46.754,46.736,46.748,11200000.0
2009-01-23 00:05:00,46.741,46.744,46.72,46.72,11200000.0
2009-01-23 00:06:00,46.69,46.727,46.69,46.727,11200000.0
2009-01-23 00:07:00,46.728,46.735,46.717,46.717,12800000.0
2009-01-23 00:08:00,46.714,46.772,46.714,46.767,12800000.0
2009-01-23 00:09:00,46.78,46.784,46.775,46.775,12800000.0
2009-01-23 00:10:00,46.767,46.785,46.767,46.785,12800000.0
2009-01-23 00:11:00,46.758,46.758,46.733,46.733,16000000.0
2009-01-23 00:12:00,46.708,46.719,46.708,46.717,12800000.0
2009-01-23 00:13:00,46.737,46.751,46.737,46.751,12800000.0
2009-01-23 00:14:00,46.749,46.749,46.721,46.721,14400000.0
2009-01-23 00:15:00,46.687,46.712,46.687,46.705,28800000.0
2009-01-23 00:16:00,46.711,46.712,46.706,46.711,14400000.0
2009-01-23 00:17:00,46.704,46.728,46.682,46.682,17600000.0
2009-01-23 00:18:00,46.73,46.74,46.73,46.74,12800000.0
2009-01-23 00:19:00,46.721,46.726,46.721,46.721,12800000.0
2009-01-23 00:20:00,46.724,46.731,46.724,46.729,17600000.0
2009-01-23 00:21:00,46.738,46.738,46.723,46.724,12800000.0
2009-01-23 00:22:00,46.704,46.716,46.692,46.692,17600000.0
2009-01-23 00:23:00,46.683,46.683,46.675,46.675,8000000.0
2009-01-23 00:24:00,46.692,46.697,46.68,46.691,14400000.0
2009-01-23 00:25:00,46.696,46.705,46.682,46.705,16000000.0
2009-01-23 00:26:00,46.701,46.702,46.694,46.694,12800000.0
2009-01-23 00:27:00,46.7,46.725,46.7,46.725,8000000.0
2009-01-23 00:28:00,46.711,46.711,46.696,46.696,30800000.0
2009-01-23 00:29:00,46.673,46.687,46.661,46.687,13200000.0
2009-01-23 00:30:00,46.695,46.709,46.695,46.705,11200000.0
2009-01-23 00:31:00,46.724,46.74,46.724,46.738,11200000.0
2009-01-23 00:32:00,46.734,46.748,46.733,46.741,12800000.0
2009-01-23 00:33:00,46.736,46.757,46.736,46.748,12800000.0
2009-01-23 00:34:00,46.771,46.791,46.771,46.791,19200000.0
2009-01-23 00:35:00,46.823,46.823,46.808,46.815,28800000.0
2009-01-23 00:36:00,46.812,46.859,46.809,46.852,17600000.0
2009-01-23 00:37:00,46.831,46.831,46.785,46.785,12800000.0
2009-01-23 00:38:00,46.772,46.785,46.767,46.781,17600000.0
2009-01-23 00:39:00,46.778,46.778,46.764,46.767,12800000.0
2009-01-23 00:40:00,46.743,46.755,46.726,46.726,16000000.0
2009-01-23 00:41:00,46.721,46.744,46.718,46.744,12200000.0
2009-01-23 00:42:00,46.736,46.738,46.729,46.738,12800000.0
2009-01-23 00:43:00,46.723,46.738,46.723,46.729,11200000.0
2009-01-23 00:44:00,46.725,46.729,46.706,46.72,8000000.0
2009-01-23 00:45:00,46.709,46.709,46.699,46.699,11200000.0
2009-01-23 00:46:00,46.693,46.712,46.692,46.71,14400000.0
2009-01-23 00:47:00,46.698,46.734,46.698,46.734,12800000.0
2009-01-23 00:48:00,46.742,46.742,46.731,46.733,12800000.0
2009-01-23 00:49:00,46.729,46.729,46.717,46.717,16000000.0
2009-01-23 00:50:00,46.705,46.705,46.688,46.694,11200000.0
2009-01-23 00:51:00,46.703,46.715,46.69,46.69,17600000.0
2009-01-23 00:52:00,46.689,46.689,46.673,46.673,10600000.0
2009-01-23 00:53:00,46.685,46.71,46.685,46.705,8000000.0
2009-01-23 00:54:00,46.716,46.716,46.698,46.698,8000000.0
2009-01-23 00:55:00,46.71,46.721,46.71,46.719,28800000.0
2009-01-23 00:56:00,46.744,46.756,46.744,46.749,12800000.0
2009-01-23 00:57:00,46.771,46.81,46.771,46.81,12800000.0
2009-01-23 00:58:00,46.807,46.815,46.807,46.813,13200000.0
2009-01-23 00:59:00,46.801,46.804,46.797,46.797,11200000.0
2009-01-23 01:00:00,46.788,46.788,46.752,46.757,16000000.0
2009-01-23 01:01:00,46.746,46.747,46.738,46.739,9600000.0
2009-01-23 01:02:00,46.736,46.756,46.736,46.756,11200000.0
2009-01-23 01:03:00,46.747,46.747,46.733,46.733,22400000.0
2009-01-23 01:04:00,46.725,46.731,46.721,46.721,12800000.0
2009-01-23 01:05:00,46.741,46.767,46.741,46.752,12800000.0
2009-01-23 01:06:00,46.749,46.758,46.694,46.74,12800000.0
2009-01-23 01:07:00,46.74,46.755,46.74,46.755,11200000.0
2009-01-23 01:08:00,46.756,46.756,46.73,46.732,15400000.0
2009-01-23 01:09:00,46.731,46.736,46.731,46.736,16000000.0
2009-01-23 01:10:00,46.725,46.732,46.725,46.73,9600000.0
2009-01-23 01:11:00,46.728,46.728,46.717,46.717,11200000.0
2009-01-23 01:12:00,46.711,46.728,46.711,46.728,8000000.0
2009-01-23 01:13:00,46.744,46.756,46.743,46.754,17600000.0
2009-01-23 01:14:00,46.728,46.747,46.728,46.747,9600000.0
2009-01-23 01:15:00,46.754,46.756,46.747,46.747,17600000.0
2009-01-23 01:16:00,46.755,46.76,46.755,46.758,25600000.0
2009-01-23 01:17:00,46.747,46.753,46.737,46.753,12800000.0
2009-01-23 01:18:00,46.749,46.749,46.723,46.744,12800000.0
2009-01-23 01:19:00,46.763,46.771,46.757,46.771,11200000.0
2009-01-23 01:20:00,46.758,46.758,46.727,46.727,19200000.0
2009-01-23 01:21:00,46.749,46.799,46.749,46.799,11200000.0
2009-01-23 01:22:00,46.795,46.821,46.793,46.818,12800000.0
2009-01-23 01:23:00,46.818,46.832,46.811,46.832,16000000.0
2009-01-23 01:24:00,46.84,46.843,46.836,46.836,12800000.0
2009-01-23 01:25:00,46.834,46.842,46.834,46.835,11200000.0
2009-01-23 01:26:00,46.819,46.827,46.793,46.793,11200000.0
2009-01-23 01:27:00,46.805,46.818,46.805,46.813,16000000.0
2009-01-23 01:28:00,46.814,46.82,46.806,46.82,14400000.0
2009-01-23 01:29:00,46.812,46.819,46.81,46.812,16000000.0
2009-01-23 01:30:00,46.817,46.821,46.815,46.815,11200000.0
2009-01-23 01:31:00,46.799,46.815,46.799,46.812,16400000.0
2009-01-23 01:32:00,46.797,46.797,46.779,46.779,12800000.0
2009-01-23 01:33:00,46.777,46.797,46.776,46.797,11200000.0
2009-01-23 01:34:00,46.804,46.81,46.801,46.808,24400000.0
2009-01-23 01:35:00,46.729,46.809,46.728,46.809,12800000.0
2009-01-23 01:36:00,46.816,46.817,46.803,46.812,11200000.0
2009-01-23 01:37:00,46.827,46.853,46.827,46.85,16000000.0
2009-01-23 01:38:00,46.85,46.858,46.84,46.848,17600000.0
2009-01-23 01:39:00,46.853,46.855,46.845,46.845,14400000.0
2009-01-23 01:40:00,46.788,46.852,46.788,46.845,13800000.0
2009-01-23 01:41:00,46.833,46.845,46.827,46.845,12800000.0
2009-01-23 01:42:00,46.836,46.839,46.832,46.836,11200000.0
2009-01-23 01:43:00,46.843,46.85,46.843,46.848,8000000.0
2009-01-23 01:44:00,46.857,46.864,46.857,46.864,11200000.0
2009-01-23 01:45:00,46.864,46.873,46.864,46.873,12800000.0
2009-01-23 01:46:00,46.865,46.896,46.865,46.896,16000000.0
2009-01-23 01:47:00,46.884,46.884,46.869,46.869,11200000.0
2009-01-23 01:48:00,46.895,46.895,46.881,46.885,12800000.0
2009-01-23 01:49:00,46.88,46.891,46.874,46.891,12800000.0
2009-01-23 01:50:00,46.915,46.932,46.915,46.932,14400000.0
2009-01-23 01:51:00,46.942,46.945,46.934,46.934,17600000.0
2009-01-23 01:52:00,46.932,46.937,46.93,46.937,20800000.0
2009-01-23 01:53:00,46.944,46.978,46.944,46.978,18000000.0
2009-01-23 01:54:00,46.936,46.953,46.936,46.95,12800000.0
2009-01-23 01:55:00,46.968,46.972,46.966,46.968,11200000.0
2009-01-23 01:56:00,46.95,46.95,46.935,46.948,12800000.0
2009-01-23 01:57:00,46.971,46.982,46.971,46.982,19200000.0
2009-01-23 01:58:00,46.994,46.994,46.989,46.989,11200000.0
2009-01-23 01:59:00,46.99,46.993,46.983,46.992,11200000.0
2009-01-23 02:00:00,46.983,46.987,46.975,46.984,11200000.0
2009-01-23 02:01:00,46.996,47.004,46.995,46.997,17600000.0
2009-01-23 02:02:00,46.982,46.997,46.982,46.996,11200000.0
2009-01-23 02:03:00,46.992,47.002,46.989,46.994,16000000.0
2009-01-23 02:04:00,46.988,46.988,46.98,46.98,11200000.0
2009-01-23 02:05:00,46.976,46.976,46.963,46.963,12800000.0
2009-01-23 02:06:00,46.945,46.945,46.934,46.945,14400000.0
2009-01-23 02:07:00,46.943,46.943,46.933,46.935,12800000.0
2009-01-23 02:08:00,46.94,46.947,46.928,46.947,17600000.0
2009-01-23 02:09:00,46.958,46.969,46.956,46.962,16000000.0
2009-01-23 02:10:00,46.959,46.976,46.959,46.976,16000000.0
2009-01-23 02:11:00,46.983,46.988,46.972,46.973,12800000.0
2009-01-23 02:12:00,46.964,46.969,46.949,46.959,17600000.0
2009-01-23 02:13:00,46.94,46.94,46.93,46.934,11200000.0
2009-01-23 02:14:00,46.925,46.925,46.919,46.923,11200000.0
2009-01-23 02:15:00,46.931,46.944,46.928,46.942,11200000.0
2009-01-23 02:16:00,46.944,46.949,46.944,46.949,10600000.0
2009-01-23 02:17:00,46.953,46.983,46.953,46.983,9600000.0
2009-01-23 02:18:00,46.979,46.98,46.955,46.956,12800000.0
2009-01-23 02:19:00,46.943,46.952,46.941,46.952,13200000.0
2009-01-23 02:20:00,46.946,46.948,46.858,46.941,12800000.0
2009-01-23 02:21:00,46.953,47.004,46.953,47.004,17600000.0
2009-01-23 02:22:00,47.028,47.029,47.012,47.012,14400000.0
2009-01-23 02:23:00,47.008,47.021,47.005,47.018,12800000.0
2009-01-23 02:24:00,47.02,47.02,47.011,47.017,11200000.0
2009-01-23 02:25:00,46.987,46.995,46.976,46.976,17600000.0
2009-01-23 02:26:00,47.022,47.025,47.008,47.008,12800000.0
2009-01-23 02:27:00,47.004,47.004,46.993,46.993,11200000.0
2009-01-23 02:28:00,46.994,47.001,46.991,47.001,12800000.0
2009-01-23 02:29:00,47.009,47.027,47.009,47.023,11200000.0
2009-01-23 02:30:00,47.01,47.025,47.01,47.025,12800000.0
2009-01-23 02:31:00,47.038,47.057,47.038,47.054,12800000.0
2009-01-23 02:32:00,47.051,47.051,47.04,47.04,11200000.0
2009-01-23 02:33:00,47.045,47.047,47.033,47.033,11200000.0
2009-01-23 02:34:00,47.022,47.022,47.003,47.006,13800000.0
2009-01-23 02:35:00,47.002,47.005,46.997,47.005,12800000.0
2009-01-23 02:36:00,46.995,47.018,46.995,47.018,12800000.0
2009-01-23 02:37:00,47.02,47.02,47.0,47.0,12200000.0
2009-01-23 02:38:00,47.007,47.019,46.996,47.017,17600000.0
2009-01-23 02:39:00,47.008,47.012,46.994,46.994,16000000.0
2009-01-23 02:40:00,47.004,47.004,46.983,46.995,16000000.0
2009-01-23 02:41:00,46.967,46.968,46.954,46.965,11200000.0
2009-01-23 02:42:00,46.971,46.971,46.95,46.968,11200000.0
2009-01-23 02:43:00,46.975,46.983,46.975,46.976,11200000.0
2009-01-23 02:44:00,46.997,47.009,46.988,46.988,11600000.0
2009-01-23 02:45:00,46.987,46.987,46.982,46.982,11200000.0
2009-01-23 02:46:00,46.975,46.987,46.975,46.987,11200000.0
2009-01-23 02:47:00,46.976,46.977,46.967,46.973,12800000.0
2009-01-23 02:48:00,46.98,46.987,46.887,46.887,11200000.0
2009-01-23 02:49:00,46.974,46.982,46.97,46.982,17600000.0
2009-01-23 02:50:00,46.99,46.998,46.976,46.998,12800000.0
2009-01-23 02:51:00,46.986,46.986,46.956,46.965,11200000.0
2009-01-23 02:52:00,46.992,46.992,46.982,46.982,11600000.0
2009-01-23 02:53:00,46.984,46.985,46.977,46.98,11200000.0
2009-01-23 02:54:00,46.996,47.002,46.994,46.994,12800000.0
2009-01-23 02:55:00,47.014,47.032,47.014,47.032,11200000.0
2009-01-23 02:56:00,47.038,47.056,47.038,47.045,11200000.0
2009-01-23 02:57:00,47.062,47.062,47.039,47.046,11200000.0
2009-01-23 02:58:00,47.059,47.082,46.997,46.997,11200000.0
2009-01-23 02:59:00,47.041,47.041,47.035,47.041,11200000.0
2009-01-23 03:00:00,47.049,47.049,47.039,47.042,12800000.0
2009-01-23 03:01:00,47.023,47.029,47.015,47.021,11600000.0
2009-01-23 03:02:00,47.014,47.033,47.014,47.033,17600000.0
2009-01-23 03:03:00,47.035,47.045,47.035,47.04,14400000.0
2009-01-23 03:04:00,47.034,47.042,47.031,47.039,11200000.0
2009-01-23 03:05:00,47.026,47.035,47.026,47.031,16000000.0
2009-01-23 03:06:00,47.018,47.018,46.996,46.996,15400000.0
2009-01-23 03:07:00,46.997,46.997,46.983,46.983,12800000.0
2009-01-23 03:08:00,46.986,46.989,46.973,46.978,11200000.0
2009-01-23 03:09:00,46.975,46.994,46.975,46.994,11200000.0
2009-01-23 03:10:00,47.004,47.022,47.003,47.022,16000000.0
2009-01-23 03:11:00,47.031,47.037,47.026,47.03,11200000.0
2009-01-23 03:12:00,47.047,47.072,47.047,47.072,11200000.0
2009-01-23 03:13:00,47.087,47.126,47.087,47.126,16000000.0
2009-01-23 03:14:00,47.142,47.147,47.127,47.147,16000000.0
2009-01-23 03:15:00,47.142,47.142,47.087,47.087,9600000.0
2009-01-23 03:16:00,47.114,47.127,47.114,47.124,12800000.0
2009-01-23 03:17:00,47.125,47.131,47.11,47.124,11200000.0
2009-01-23 03:18:00,47.106,47.111,47.068,47.068,11200000.0
2009-01-23 03:19:00,47.073,47.084,47.073,47.081,12800000.0
2009-01-23 03:20:00,47.095,47.103,47.095,47.101,11600000.0
2009-01-23 03:21:00,47.097,47.098,47.087,47.087,14400000.0
2009-01-23 03:22:00,47.089,47.102,47.081,47.102,14400000.0
2009-01-23 03:23:00,47.1,47.113,47.1,47.11,12800000.0
2009-01-23 03:24:00,47.108,47.108,47.099,47.102,11200000.0
2009-01-23 03:25:00,47.098,47.101,47.089,47.089,17600000.0
2009-01-23 03:26:00,47.08,47.08,47.054,47.071,11200000.0
2009-01-23 03:27:00,47.066,47.074,47.065,47.07,14400000.0
2009-01-23 03:28:00,47.07,47.083,47.059,47.083,12200000.0
2009-01-23 03:29:00,47.071,47.084,47.071,47.084,12800000.0
2009-01-23 03:30:00,47.096,47.097,47.094,47.094,14800000.0
2009-01-23 03:31:00,47.081,47.09,47.081,47.083,12800000.0
2009-01-23 03:32:00,47.081,47.082,47.075,47.082,12800000.0
2009-01-23 03:33:00,47.076,47.083,47.075,47.081,11200000.0
2009-01-23 03:34:00,47.083,47.09,47.073,47.09,11200000.0
2009-01-23 03:35:00,47.094,47.1,47.088,47.092,17600000.0
2009-01-23 03:36:00,47.088,47.112,47.088,47.112,12800000.0
2009-01-23 03:37:00,47.121,47.121,47.096,47.096,17600000.0
2009-01-23 03:38:00,47.096,47.113,47.096,47.112,11200000.0
2009-01-23 03:39:00,47.097,47.098,47.031,47.069,13800000.0
2009-01-23 03:40:00,47.113,47.113,47.102,47.102,11200000.0
2009-01-23 03:41:00,47.107,47.11,47.104,47.11,11600000.0
2009-01-23 03:42:00,47.116,47.122,47.116,47.122,12800000.0
2009-01-23 03:43:00,47.111,47.111,47.094,47.099,11200000.0
2009-01-23 03:44:00,47.102,47.102,47.095,47.095,11200000.0
2009-01-23 03:45:00,47.082,47.089,47.082,47.089,11200000.0
2009-01-23 03:46:00,47.066,47.066,47.036,47.036,12800000.0
2009-01-23 03:47:00,47.043,47.05,47.039,47.05,11200000.0
2009-01-23 03:48:00,47.06,47.066,47.06,47.066,11200000.0
2009-01-23 03:49:00,47.068,47.103,47.068,47.103,12800000.0
2009-01-23 03:50:00,47.109,47.111,47.098,47.111,12800000.0
2009-01-23 03:51:00,47.094,47.103,47.084,47.088,12800000.0
2009-01-23 03:52:00,47.111,47.114,47.078,47.078,16000000.0
2009-01-23 03:53:00,47.069,47.07,47.052,47.06,11200000.0
2009-01-23 03:54:00,47.057,47.065,47.047,47.064,12800000.0
2009-01-23 03:55:00,47.062,47.062,47.037,47.046,14400000.0
2009-01-23 03:56:00,47.025,47.025,46.992,46.998,11200000.0
2009-01-23 03:57:00,46.972,46.975,46.966,46.969,12800000.0
2009-01-23 03:58:00,46.972,46.972,46.959,46.967,11200000.0
2009-01-23 03:59:00,46.968,46.969,46.956,46.969,12800000.0
2009-01-23 04:00:00,46.968,46.976,46.961,46.965,14400000.0
2009-01-23 04:01:00,46.972,46.975,46.965,46.972,11600000.0
2009-01-23 04:02:00,46.971,46.975,46.955,46.966,12800000.0
2009-01-23 04:03:00,46.958,46.965,46.958,46.964,12800000.0
2009-01-23 04:04:00,46.952,46.954,46.932,46.932,12800000.0
2009-01-23 04:05:00,46.916,46.916,46.901,46.901,11200000.0
2009-01-23 04:06:00,46.893,46.893,46.867,46.868,14400000.0
2009-01-23 04:07:00,46.876,46.876,46.853,46.855,14400000.0
2009-01-23 04:08:00,46.866,46.907,46.866,46.906,12800000.0
2009-01-23 04:09:00,46.913,46.915,46.91,46.912,11200000.0
2009-01-23 04:10:00,46.929,46.935,46.922,46.935,17600000.0
2009-01-23 04:11:00,46.935,46.946,46.934,46.94,12800000.0
2009-01-23 04:12:00,46.941,46.941,46.935,46.935,12800000.0
2009-01-23 04:13:00,46.932,46.941,46.931,46.937,11200000.0
2009-01-23 04:14:00,46.937,46.946,46.923,46.923,16000000.0
2009-01-23 04:15:00,46.951,46.975,46.951,46.972,12600000.0
2009-01-23 04:16:00,46.971,46.979,46.961,46.969,11200000.0
2009-01-23 04:17:00,46.978,46.983,46.974,46.983,14400000.0
2009-01-23 04:18:00,46.978,46.978,46.953,46.953,14400000.0
2009-01-23 04:19:00,46.959,46.959,46.938,46.944,12800000.0
2009-01-23 04:20:00,46.951,46.956,46.945,46.948,12800000.0
2009-01-23 04:21:00,46.953,46.958,46.951,46.958,11200000.0
2009-01-23 04:22:00,46.955,46.973,46.955,46.973,16000000.0
2009-01-23 04:23:00,46.967,46.971,46.961,46.961,13200000.0
2009-01-23 04:24:00,46.963,46.963,46.947,46.957,12800000.0
2009-01-23 04:25:00,46.96,46.961,46.948,46.961,14400000.0
2009-01-23 04:26:00,46.95,46.952,46.936,46.936,13200000.0
2009-01-23 04:27:00,46.935,46.936,46.918,46.935,17600000.0
2009-01-23 04:28:00,46.947,46.947,46.937,46.939,11200000.0
2009-01-23 04:29:00,46.939,46.944,46.92,46.944,12800000.0
2009-01-23 04:30:00,46.933,46.945,46.933,46.943,11200000.0
2009-01-23 04:31:00,46.94,46.94,46.924,46.928,12800000.0
2009-01-23 04:32:00,46.945,46.945,46.925,46.939,16000000.0
2009-01-23 04:33:00,46.937,46.937,46.92,46.92,16000000.0
2009-01-23 04:34:00,46.937,46.96,46.86,46.926,11200000.0
2009-01-23 04:35:00,46.894,46.904,46.894,46.903,12800000.0
2009-01-23 04:36:00,46.902,46.921,46.902,46.917,11200000.0
2009-01-23 04:37:00,46.916,46.92,46.915,46.915,12800000.0
2009-01-23 04:38:00,46.917,46.936,46.917,46.921,12800000.0
2009-01-23 04:39:00,46.924,46.936,46.916,46.933,12800000.0
2009-01-23 04:40:00,46.927,46.94,46.926,46.939,12800000.0
2009-01-23 04:41:00,46.954,46.962,46.948,46.962,12800000.0
2009-01-23 04:42:00,46.963,46.963,46.95,46.962,17600000.0
2009-01-23 04:43:00,46.966,46.966,46.955,46.956,12800000.0
2009-01-23 04:44:00,46.964,46.968,46.954,46.954,12800000.0
2009-01-23 04:45:00,46.954,46.954,46.948,46.954,17600000.0
2009-01-23 04:46:00,46.952,46.955,46.945,46.955,14400000.0
2009-01-23 04:47:00,46.955,46.955,46.949,46.95,14400000.0
2009-01-23 04:48:00,46.913,46.913,46.902,46.906,18000000.0
2009-01-23 04:49:00,46.951,46.955,46.951,46.955,8000000.0
2009-01-23 04:50:00,46.957,46.961,46.955,46.961,11200000.0
2009-01-23 04:51:00,46.971,46.985,46.971,46.985,11200000.0
2009-01-23 04:52:00,46.998,47.006,46.994,47.002,12800000.0
2009-01-23 04:53:00,46.986,46.994,46.983,46.989,17600000.0
2009-01-23 04:54:00,47.013,47.017,46.994,46.996,11200000.0
2009-01-23 04:55:00,46.998,47.0,46.996,46.998,11200000.0
2009-01-23 04:56:00,46.99,46.99,46.975,46.979,17600000.0
2009-01-23 04:57:00,46.983,47.007,46.979,47.007,12800000.0
2009-01-23 04:58:00,47.003,47.008,46.999,47.007,11200000.0
2009-01-23 04:59:00,46.997,47.001,46.996,46.999,13200000.0
2009-01-23 05:00:00,47.0,47.0,46.975,46.98,11200000.0
2009-01-23 05:01:00,46.977,46.991,46.974,46.991,14400000.0
2009-01-23 05:02:00,47.001,47.01,46.99,46.99,11200000.0
2009-01-23 05:03:00,47.01,47.025,47.01,47.022,12800000.0
2009-01-23 05:04:00,47.016,47.025,47.015,47.015,12800000.0
2009-01-23 05:05:00,47.012,47.026,47.012,47.023,11200000.0
2009-01-23 05:06:00,47.045,47.05,47.041,47.048,11200000.0
2009-01-23 05:07:00,47.058,47.082,47.047,47.078,14800000.0
2009-01-23 05:08:00,47.084,47.084,47.057,47.06,12800000.0
2009-01-23 05:09:00,47.063,47.067,47.06,47.067,9600000.0
2009-01-23 05:10:00,47.083,47.086,47.078,47.084,11200000.0
2009-01-23 05:11:00,47.065,47.081,47.065,47.075,12800000.0
2009-01-23 05:12:00,47.06,47.06,47.026,47.026,12800000.0
2009-01-23 05:13:00,47.009,47.009,46.988,46.988,12800000.0
2009-01-23 05:14:00,46.986,46.993,46.983,46.99,12800000.0
2009-01-23 05:15:00,46.984,46.986,46.964,46.97,16000000.0
2009-01-23 05:16:00,46.96,46.96,46.952,46.953,10600000.0
2009-01-23 05:17:00,46.961,46.971,46.961,46.962,11200000.0
2009-01-23 05:18:00,46.954,46.957,46.945,46.952,12800000.0
2009-01-23 05:19:00,46.948,46.958,46.946,46.946,15400000.0
2009-01-23 05:20:00,46.954,46.956,46.95,46.954,11200000.0
2009-01-23 05:21:00,46.943,46.943,46.917,46.925,17600000.0
2009-01-23 05:22:00,46.927,46.932,46.92,46.932,16400000.0
2009-01-23 05:23:00,46.929,46.931,46.923,46.923,13200000.0
2009-01-23 05:24:00,46.919,46.919,46.913,46.917,12800000.0
2009-01-23 05:25:00,46.922,46.922,46.899,46.914,12800000.0
2009-01-23 05:26:00,46.909,46.924,46.909,46.92,12800000.0
2009-01-23 05:27:00,46.904,46.906,46.9,46.901,12800000.0
2009-01-23 05:28:00,46.905,46.917,46.892,46.892,10600000.0
2009-01-23 05:29:00,46.889,46.902,46.889,46.902,12800000.0
2009-01-23 05:30:00,46.905,46.916,46.895,46.895,14400000.0
2009-01-23 05:31:00,46.875,46.885,46.875,46.885,17600000.0
2009-01-23 05:32:00,46.881,46.889,46.88,46.88,9600000.0
2009-01-23 05:33:00,46.897,46.899,46.894,46.898,11200000.0
2009-01-23 05:34:00,46.886,46.906,46.882,46.887,17600000.0
2009-01-23 05:35:00,46.904,46.952,46.904,46.952,12800000.0
2009-01-23 05:36:00,47.031,47.045,47.022,47.045,12800000.0
2009-01-23 05:37:00,47.052,47.065,47.052,47.065,11200000.0
2009-01-23 05:38:00,47.058,47.058,47.041,47.049,12800000.0
2009-01-23 05:39:00,47.013,47.013,46.985,47.001,11200000.0
2009-01-23 05:40:00,46.999,46.999,46.968,46.972,14400000.0
2009-01-23 05:41:00,46.97,46.977,46.968,46.968,12800000.0
2009-01-23 05:42:00,46.976,47.004,46.972,46.996,11200000.0
2009-01-23 05:43:00,47.013,47.021,47.011,47.017,12800000.0
2009-01-23 05:44:00,47.013,47.027,47.007,47.007,12800000.0
2009-01-23 05:45:00,47.008,47.017,47.003,47.017,16000000.0
2009-01-23 05:46:00,47.029,47.046,47.029,47.046,16000000.0
2009-01-23 05:47:00,47.044,47.048,47.032,47.039,11600000.0
2009-01-23 05:48:00,47.029,47.03,47.022,47.022,14400000.0
2009-01-23 05:49:00,47.009,47.022,47.009,47.012,17600000.0
2009-01-23 05:50:00,47.012,47.012,46.995,46.995,11200000.0
2009-01-23 05:51:00,47.011,47.011,47.002,47.01,11200000.0
2009-01-23 05:52:00,47.011,47.011,46.998,47.008,12800000.0
2009-01-23 05:53:00,46.955,46.957,46.927,46.94,17600000.0
2009-01-23 05:54:00,46.944,46.957,46.944,46.952,13200000.0
2009-01-23 05:55:00,46.974,46.999,46.92,46.92,11200000.0
2009-01-23 05:56:00,46.977,46.98,46.97,46.979,10600000.0
2009-01-23 05:57:00,46.996,47.004,46.994,47.004,12800000.0
2009-01-23 05:58:00,47.004,47.004,46.997,47.004,12800000.0
2009-01-23 05:59:00,47.011,47.032,47.008,47.032,12800000.0
2009-01-23 06:00:00,47.031,47.038,47.022,47.022,14800000.0
2009-01-23 06:01:00,47.034,47.048,47.025,47.03,16000000.0
2009-01-23 06:02:00,47.023,47.023,47.016,47.017,12800000.0
2009-01-23 06:03:00,47.014,47.022,47.004,47.004,12800000.0
2009-01-23 06:04:00,46.995,46.995,46.985,46.988,11200000.0
2009-01-23 06:05:00,46.981,46.988,46.965,46.969,14400000.0
2009-01-23 06:06:00,46.965,46.97,46.961,46.962,17600000.0
2009-01-23 06:07:00,46.953,46.965,46.953,46.965,12800000.0
2009-01-23 06:08:00,46.962,46.972,46.879,46.963,12800000.0
2009-01-23 06:09:00,46.963,46.963,46.958,46.96,11200000.0
2009-01-23 06:10:00,46.953,46.953,46.938,46.939,14400000.0
2009-01-23 06:11:00,46.934,46.934,46.918,46.931,17600000.0
2009-01-23 06:12:00,46.924,46.925,46.914,46.921,12800000.0
2009-01-23 06:13:00,46.907,46.907,46.877,46.885,9600000.0
2009-01-23 06:14:00,46.875,46.901,46.875,46.901,14400000.0
2009-01-23 06:15:00,46.897,46.918,46.891,46.901,17600000.0
2009-01-23 06:16:00,46.917,46.928,46.915,46.918,17600000.0
2009-01-23 06:17:00,46.921,46.924,46.906,46.91,17600000.0
2009-01-23 06:18:00,46.917,46.925,46.917,46.923,14400000.0
2009-01-23 06:19:00,46.926,46.944,46.925,46.944,9600000.0
2009-01-23 06:20:00,46.945,46.946,46.936,46.936,12800000.0
2009-01-23 06:21:00,46.935,46.935,46.921,46.921,12800000.0
2009-01-23 06:22:00,46.909,46.909,46.88,46.88,12800000.0
2009-01-23 06:23:00,46.861,46.878,46.847,46.847,17600000.0
2009-01-23 06:24:00,46.84,46.844,46.836,46.842,11200000.0
2009-01-23 06:25:00,46.843,46.845,46.836,46.838,11200000.0
2009-01-23 06:26:00,46.843,46.847,46.827,46.827,11200000.0
2009-01-23 06:27:00,46.833,46.833,46.82,46.825,11200000.0
2009-01-23 06:28:00,46.826,46.835,46.823,46.835,11200000.0
2009-01-23 06:29:00,46.832,46.845,46.829,46.845,12800000.0
2009-01-23 06:30:00,46.862,46.87,46.849,46.849,12800000.0
2009-01-23 06:31:00,46.863,46.864,46.851,46.852,12800000.0
2009-01-23 06:32:00,46.847,46.859,46.847,46.859,11200000.0
2009-01-23 06:33:00,46.854,46.854,46.838,46.845,17600000.0
2009-01-23 06:34:00,46.846,46.854,46.842,46.849,11200000.0
2009-01-23 06:35:00,46.832,46.838,46.828,46.838,13200000.0
2009-01-23 06:36:00,46.838,46.838,46.829,46.832,8000000.0
2009-01-23 06:37:00,46.843,46.845,46.825,46.825,12800000.0
2009-01-23 06:38:00,46.836,46.845,46.836,46.843,9600000.0
2009-01-23 06:39:00,46.826,46.826,46.804,46.804,12800000.0
2009-01-23 06:40:00,46.814,46.833,46.814,46.833,12800000.0
2009-01-23 06:41:00,46.829,46.829,46.804,46.804,12800000.0
2009-01-23 06:42:00,46.799,46.804,46.797,46.804,12800000.0
2009-01-23 06:43:00,46.796,46.796,46.767,46.768,12800000.0
2009-01-23 06:44:00,46.764,46.778,46.757,46.778,17000000.0
2009-01-23 06:45:00,46.777,46.814,46.777,46.814,17600000.0
2009-01-23 06:46:00,46.809,46.814,46.792,46.792,11200000.0
2009-01-23 06:47:00,46.79,46.79,46.775,46.785,12800000.0
2009-01-23 06:48:00,46.777,46.778,46.761,46.771,12800000.0
2009-01-23 06:49:00,46.757,46.768,46.741,46.759,12800000.0
2009-01-23 06:50:00,46.746,46.749,46.742,46.744,12800000.0
2009-01-23 06:51:00,46.744,46.752,46.743,46.752,12800000.0
2009-01-23 06:52:00,46.765,46.768,46.757,46.761,12800000.0
2009-01-23 06:53:00,46.746,46.749,46.71,46.71,17600000.0
2009-01-23 06:54:00,46.712,46.736,46.71,46.736,14400000.0
2009-01-23 06:55:00,46.751,46.754,46.739,46.739,11200000.0
2009-01-23 06:56:00,46.722,46.722,46.705,46.711,12800000.0
2009-01-23 06:57:00,46.723,46.732,46.713,46.72,11200000.0
2009-01-23 06:58:00,46.708,46.731,46.708,46.729,17600000.0
2009-01-23 06:59:00,46.72,46.72,46.685,46.697,12800000.0
2009-01-23 07:00:00,46.708,46.728,46.634,46.72,14400000.0
2009-01-23 07:01:00,46.726,46.747,46.726,46.742,18000000.0
2009-01-23 07:02:00,46.739,46.743,46.72,46.72,11200000.0
2009-01-23 07:03:00,46.729,46.734,46.719,46.719,12800000.0
2009-01-23 07:04:00,46.707,46.716,46.705,46.705,12800000.0
2009-01-23 07:05:00,46.7,46.7,46.662,46.67,11200000.0
2009-01-23 07:06:00,46.671,46.675,46.648,46.653,12800000.0
2009-01-23 07:07:00,46.647,46.659,46.647,46.659,11200000.0
2009-01-23 07:08:00,46.67,46.671,46.661,46.665,11200000.0
2009-01-23 07:09:00,46.658,46.663,46.658,46.659,12800000.0
2009-01-23 07:10:00,46.656,46.656,46.639,46.641,11200000.0
2009-01-23 07:11:00,46.639,46.641,46.632,46.641,12800000.0
2009-01-23 07:12:00,46.635,46.656,46.635,46.656,11200000.0
2009-01-23 07:13:00,46.667,46.696,46.667,46.696,12800000.0
2009-01-23 07:14:00,46.699,46.699,46.669,46.669,11200000.0
2009-01-23 07:15:00,46.677,46.683,46.677,46.681,11200000.0
2009-01-23 07:16:00,46.679,46.684,46.677,46.678,17600000.0
2009-01-23 07:17:00,46.68,46.68,46.67,46.675,12800000.0
2009-01-23 07:18:00,46.672,46.674,46.667,46.674,14400000.0
2009-01-23 07:19:00,46.683,46.683,46.669,46.675,12800000.0
2009-01-23 07:20:00,46.672,46.672,46.649,46.65,16000000.0
2009-01-23 07:21:00,46.651,46.658,46.651,46.653,12800000.0
2009-01-23 07:22:00,46.622,46.651,46.622,46.65,17600000.0
2009-01-23 07:23:00,46.673,46.704,46.673,46.704,11200000.0
2009-01-23 07:24:00,46.71,46.729,46.71,46.72,16000000.0
2009-01-23 07:25:00,46.74,46.749,46.735,46.749,16000000.0
2009-01-23 07:26:00,46.762,46.79,46.762,46.785,15400000.0
2009-01-23 07:27:00,46.801,46.848,46.801,46.848,8000000.0
2009-01-23 07:28:00,46.856,46.866,46.856,46.858,14400000.0
2009-01-23 07:29:00,46.863,46.873,46.857,46.867,14400000.0
2009-01-23 07:30:00,46.863,46.876,46.863,46.869,12200000.0
2009-01-23 07:31:00,46.864,46.868,46.859,46.859,17600000.0
2009-01-23 07:32:00,46.845,46.845,46.759,46.759,12800000.0
2009-01-23 07:33:00,46.757,46.757,46.742,46.742,9600000.0
2009-01-23 07:34:00,46.748,46.751,46.739,46.748,12800000.0
2009-01-23 07:35:00,46.747,46.761,46.747,46.761,16000000.0
2009-01-23 07:36:00,46.754,46.758,46.747,46.758,16000000.0
2009-01-23 07:37:00,46.768,46.768,46.755,46.755,11200000.0
2009-01-23 07:38:00,46.761,46.78,46.759,46.78,11200000.0
2009-01-23 07:39:00,46.781,46.783,46.776,46.781,11200000.0
2009-01-23 07:40:00,46.779,46.782,46.777,46.779,11200000.0
2009-01-23 07:41:00,46.768,46.77,46.758,46.77,12800000.0
2009-01-23 07:42:00,46.772,46.772,46.762,46.766,12800000.0
2009-01-23 07:43:00,46.759,46.759,46.711,46.711,12800000.0
2009-01-23 07:44:00,46.765,46.79,46.765,46.79,11200000.0
2009-01-23 07:45:00,46.793,46.793,46.786,46.791,8000000.0
2009-01-23 07:46:00,46.801,46.804,46.797,46.797,11200000.0
2009-01-23 07:47:00,46.783,46.786,46.779,46.78,14400000.0
2009-01-23 07:48:00,46.791,46.794,46.783,46.79,14400000.0
2009-01-23 07:49:00,46.796,46.812,46.796,46.807,17600000.0
2009-01-23 07:50:00,46.819,46.826,46.813,46.826,16000000.0
2009-01-23 07:51:00,46.826,46.843,46.825,46.843,12800000.0
2009-01-23 07:52:00,46.844,46.844,46.832,46.839,16000000.0
2009-01-23 07:53:00,46.831,46.84,46.825,46.84,12800000.0
2009-01-23 07:54:00,46.844,46.845,46.838,46.845,13200000.0
2009-01-23 07:55:00,46.84,46.842,46.827,46.842,12800000.0
2009-01-23 07:56:00,46.827,46.827,46.799,46.809,16000000.0
2009-01-23 07:57:00,46.803,46.814,46.803,46.803,11200000.0
2009-01-23 07:58:00,46.787,46.82,46.787,46.82,11200000.0
2009-01-23 07:59:00,46.819,46.825,46.814,46.824,12800000.0
2009-01-23 08:00:00,46.804,46.804,46.775,46.788,14400000.0
2009-01-23 08:01:00,46.818,46.818,46.794,46.802,14400000.0
2009-01-23 08:02:00,46.797,46.797,46.778,46.778,12800000.0
2009-01-23 08:03:00,46.771,46.774,46.762,46.762,11200000.0
2009-01-23 08:04:00,46.76,46.768,46.754,46.763,11200000.0
2009-01-23 08:05:00,46.755,46.767,46.754,46.767,14400000.0
2009-01-23 08:06:00,46.768,46.768,46.756,46.761,17600000.0
2009-01-23 08:07:00,46.764,46.771,46.761,46.771,11200000.0
2009-01-23 08:08:00,46.754,46.754,46.735,46.737,12800000.0
2009-01-23 08:09:00,46.734,46.752,46.734,46.752,12800000.0
2009-01-23 08:10:00,46.75,46.777,46.75,46.773,12800000.0
2009-01-23 08:11:00,46.767,46.767,46.736,46.742,11200000.0
2009-01-23 08:12:00,46.731,46.742,46.721,46.723,16000000.0
2009-01-23 08:13:00,46.716,46.716,46.695,46.711,11200000.0
2009-01-23 08:14:00,46.712,46.712,46.692,46.693,11200000.0
2009-01-23 08:15:00,46.67,46.67,46.638,46.65,16400000.0
2009-01-23 08:16:00,46.62,46.637,46.616,46.637,11200000.0
2009-01-23 08:17:00,46.643,46.655,46.643,46.655,12800000.0
2009-01-23 08:18:00,46.645,46.645,46.612,46.628,12800000.0
2009-01-23 08:19:00,46.622,46.625,46.609,46.615,14400000.0
2009-01-23 08:20:00,46.609,46.645,46.609,46.645,11200000.0
2009-01-23 08:21:00,46.659,46.659,46.629,46.629,9600000.0
2009-01-23 08:22:00,46.607,46.611,46.605,46.605,11200000.0
2009-01-23 08:23:00,46.616,46.623,46.611,46.622,11200000.0
2009-01-23 08:24:00,46.642,46.666,46.642,46.666,17600000.0
2009-01-23 08:25:00,46.682,46.72,46.682,46.71,12800000.0
2009-01-23 08:26:00,46.732,46.739,46.716,46.737,12800000.0
2009-01-23 08:27:00,46.717,46.717,46.702,46.702,12800000.0
2009-01-23 08:28:00,46.708,46.714,46.694,46.694,17600000.0
2009-01-23 08:29:00,46.669,46.67,46.653,46.664,14400000.0
2009-01-23 08:30:00,46.669,46.678,46.666,46.666,11200000.0
2009-01-23 08:31:00,46.667,46.685,46.667,46.684,12800000.0
2009-01-23 08:32:00,46.687,46.727,46.687,46.727,11600000.0
2009-01-23 08:33:00,46.722,46.722,46.701,46.701,11200000.0
2009-01-23 08:34:00,46.69,46.698,46.69,46.692,17600000.0
2009-01-23 08:35:00,46.705,46.71,46.698,46.706,17600000.0
2009-01-23 08:36:00,46.703,46.708,46.681,46.681,17600000.0
2009-01-23 08:37:00,46.69,46.702,46.681,46.702,11200000.0
2009-01-23 08:38:00,46.715,46.732,46.709,46.732,16000000.0
2009-01-23 08:39:00,46.717,46.733,46.717,46.733,16000000.0
2009-01-23 08:40:00,46.749,46.749,46.739,46.745,16400000.0
2009-01-23 08:41:00,46.735,46.754,46.735,46.754,17600000.0
2009-01-23 08:42:00,46.762,46.777,46.762,46.769,12800000.0
2009-01-23 08:43:00,46.761,46.771,46.758,46.765,12800000.0
2009-01-23 08:44:00,46.775,46.775,46.765,46.765,12800000.0
2009-01-23 08:45:00,46.755,46.772,46.755,46.765,16000000.0
2009-01-23 08:46:00,46.77,46.781,46.77,46.777,11200000.0
2009-01-23 08:47:00,46.771,46.771,46.748,46.749,11200000.0
2009-01-23 08:48:00,46.732,46.733,46.725,46.732,12800000.0
2009-01-23 08:49:00,46.745,46.749,46.737,46.746,17600000.0
2009-01-23 08:50:00,46.748,46.752,46.739,46.739,12800000.0
2009-01-23 08:51:00,46.743,46.751,46.737,46.751,17600000.0
2009-01-23 08:52:00,46.751,46.752,46.74,46.752,11200000.0
2009-01-23 08:53:00,46.758,46.765,46.752,46.752,15400000.0
2009-01-23 08:54:00,46.753,46.764,46.753,46.757,14400000.0
2009-01-23 08:55:00,46.76,46.764,46.75,46.75,16000000.0
2009-01-23 08:56:00,46.763,46.789,46.763,46.789,12800000.0
2009-01-23 08:57:00,46.776,46.798,46.773,46.798,10600000.0
2009-01-23 08:58:00,46.771,46.771,46.744,46.761,12800000.0
2009-01-23 08:59:00,46.776,46.776,46.754,46.754,12800000.0
2009-01-23 09:00:00,46.763,46.777,46.763,46.776,17600000.0
2009-01-23 09:01:00,46.784,46.788,46.769,46.769,11600000.0
2009-01-23 09:02:00,46.736,46.736,46.691,46.696,11200000.0
2009-01-23 09:03:00,46.72,46.725,46.699,46.717,16000000.0
2009-01-23 09:04:00,46.726,46.762,46.726,46.762,11200000.0
2009-01-23 09:05:00,46.772,46.782,46.77,46.77,11200000.0
2009-01-23 09:06:00,46.772,46.792,46.764,46.792,13200000.0
2009-01-23 09:07:00,46.815,46.815,46.791,46.791,12800000.0
2009-01-23 09:08:00,46.786,46.786,46.76,46.76,12800000.0
2009-01-23 09:09:00,46.759,46.773,46.753,46.769,17600000.0
2009-01-23 09:10:00,46.76,46.76,46.732,46.732,12800000.0
2009-01-23 09:11:00,46.73,46.738,46.72,46.738,12800000.0
2009-01-23 09:12:00,46.724,46.735,46.724,46.729,12800000.0
2009-01-23 09:13:00,46.733,46.733,46.717,46.717,11600000.0
2009-01-23 09:14:00,46.677,46.677,46.66,46.675,11200000.0
2009-01-23 09:15:00,46.651,46.651,46.618,46.621,11200000.0
2009-01-23 09:16:00,46.635,46.664,46.635,46.664,12800000.0
2009-01-23 09:17:00,46.67,46.674,46.657,46.657,11200000.0
2009-01-23 09:18:00,46.656,46.662,46.654,46.662,14400000.0
2009-01-23 09:19:00,46.669,46.675,46.666,46.669,12800000.0
2009-01-23 09:20:00,46.663,46.668,46.656,46.657,16000000.0
2009-01-23 09:21:00,46.646,46.656,46.646,46.656,11200000.0
2009-01-23 09:22:00,46.651,46.658,46.65,46.651,17600000.0
2009-01-23 09:23:00,46.636,46.638,46.601,46.601,12800000.0
2009-01-23 09:24:00,46.594,46.613,46.591,46.613,12800000.0
2009-01-23 09:25:00,46.61,46.61,46.583,46.583,12800000.0
2009-01-23 09:26:00,46.539,46.54,46.522,46.54,11200000.0
2009-01-23 09:27:00,46.55,46.56,46.55,46.56,11200000.0
2009-01-23 09:28:00,46.565,46.581,46.565,46.579,12800000.0
2009-01-23 09:29:00,46.549,46.55,46.527,46.532,11200000.0
2009-01-23 09:30:00,46.528,46.528,46.5,46.512,12800000.0
2009-01-23 09:31:00,46.507,46.507,46.488,46.488,12800000.0
2009-01-23 09:32:00,46.463,46.463,46.42,46.423,14400000.0
2009-01-23 09:33:00,46.444,46.458,46.444,46.456,12800000.0
2009-01-23 09:34:00,46.436,46.436,46.414,46.414,11200000.0
2009-01-23 09:35:00,46.375,46.376,46.326,46.326,12800000.0
2009-01-23 09:36:00,46.315,46.355,46.315,46.347,15400000.0
2009-01-23 09:37:00,46.347,46.35,46.283,46.35,15400000.0
2009-01-23 09:38:00,46.394,46.43,46.394,46.43,11200000.0
2009-01-23 09:39:00,46.423,46.423,46.4,46.4,12800000.0
2009-01-23 09:40:00,46.417,46.469,46.417,46.458,16000000.0
2009-01-23 09:41:00,46.44,46.44,46.429,46.429,11200000.0
2009-01-23 09:42:00,46.416,46.428,46.413,46.428,11200000.0
2009-01-23 09:43:00,46.458,46.511,46.458,46.471,12800000.0
2009-01-23 09:44:00,46.431,46.431,46.416,46.416,8000000.0
2009-01-23 09:45:00,46.399,46.399,46.367,46.367,12800000.0
2009-01-23 09:46:00,46.373,46.381,46.345,46.345,10600000.0
2009-01-23 09:47:00,46.355,46.36,46.339,46.359,12800000.0
2009-01-23 09:48:00,46.375,46.39,46.357,46.357,11200000.0
2009-01-23 09:49:00,46.361,46.468,46.361,46.468,12800000.0
2009-01-23 09:50:00,46.452,46.452,46.435,46.444,16000000.0
2009-01-23 09:51:00,46.406,46.406,46.354,46.354,16000000.0
2009-01-23 09:52:00,46.315,46.315,46.277,46.288,11200000.0
2009-01-23 09:53:00,46.277,46.281,46.265,46.266,12800000.0
2009-01-23 09:54:00,46.26,46.29,46.26,46.29,17600000.0
2009-01-23 09:55:00,46.3,46.315,46.3,46.306,11200000.0
2009-01-23 09:56:00,46.294,46.294,46.257,46.257,12200000.0
2009-01-23 09:57:00,46.248,46.248,46.158,46.158,17600000.0
2009-01-23 09:58:00,46.182,46.236,46.129,46.228,18000000.0
2009-01-23 09:59:00,46.199,46.199,46.169,46.179,17600000.0
2009-01-23 10:00:00,46.179,46.193,46.164,46.193,11600000.0
2009-01-23 10:01:00,46.193,46.201,46.193,46.195,12800000.0
2009-01-23 10:02:00,46.207,46.207,46.201,46.202,16000000.0
2009-01-23 10:03:00,46.186,46.188,46.174,46.174,11200000.0
2009-01-23 10:04:00,46.175,46.188,46.168,46.188,12800000.0
2009-01-23 10:05:00,46.181,46.181,46.137,46.137,8000000.0
2009-01-23 10:06:00,46.14,46.142,46.118,46.118,17600000.0
2009-01-23 10:07:00,46.106,46.107,46.082,46.091,12800000.0
2009-01-23 10:08:00,46.083,46.092,46.075,46.092,11600000.0
2009-01-23 10:09:00,46.095,46.101,46.088,46.098,12800000.0
2009-01-23 10:10:00,46.106,46.108,46.102,46.108,11200000.0
2009-01-23 10:11:00,46.11,46.11,46.095,46.095,11200000.0
2009-01-23 10:12:00,46.076,46.107,46.076,46.107,12800000.0
2009-01-23 10:13:00,46.099,46.101,46.063,46.063,12800000.0
2009-01-23 10:14:00,46.051,46.085,46.048,46.085,11200000.0
2009-01-23 10:15:00,46.087,46.09,46.075,46.075,12800000.0
2009-01-23 10:16:00,46.061,46.068,46.058,46.064,12800000.0
2009-01-23 10:17:00,46.034,46.034,46.004,46.004,11200000.0
2009-01-23 10:18:00,45.989,45.989,45.971,45.984,11200000.0
2009-01-23 10:19:00,46.006,46.017,46.006,46.017,11200000.0
2009-01-23 10:20:00,46.023,46.027,46.011,46.013,17000000.0
2009-01-23 10:21:00,46.014,46.019,45.982,45.982,14400000.0
2009-01-23 10:22:00,45.999,46.083,45.999,46.083,11200000.0
2009-01-23 10:23:00,46.111,46.126,46.111,46.118,11200000.0
2009-01-23 10:24:00,46.088,46.088,46.068,46.068,12800000.0
2009-01-23 10:25:00,46.073,46.101,46.066,46.101,11200000.0
2009-01-23 10:26:00,46.08,46.083,46.069,46.077,12800000.0
2009-01-23 10:27:00,46.072,46.138,46.072,46.138,11200000.0
2009-01-23 10:28:00,46.13,46.167,46.13,46.167,12800000.0
2009-01-23 10:29:00,46.163,46.181,46.15,46.181,11200000.0
2009-01-23 10:30:00,46.176,46.204,46.173,46.204,12800000.0
2009-01-23 10:31:00,46.267,46.333,46.263,46.333,13200000.0
2009-01-23 10:32:00,46.347,46.35,46.306,46.306,17600000.0
2009-01-23 10:33:00,46.317,46.333,46.315,46.332,11200000.0
2009-01-23 10:34:00,46.332,46.338,46.329,46.337,11200000.0
2009-01-23 10:35:00,46.31,46.313,46.302,46.307,11200000.0
2009-01-23 10:36:00,46.305,46.305,46.2,46.2,11200000.0
2009-01-23 10:37:00,46.176,46.187,46.092,46.179,11200000.0
2009-01-23 10:38:00,46.182,46.222,46.182,46.222,12800000.0
2009-01-23 10:39:00,46.213,46.219,46.206,46.207,11200000.0
2009-01-23 10:40:00,46.17,46.182,46.162,46.182,16000000.0
2009-01-23 10:41:00,46.206,46.219,46.206,46.213,12800000.0
2009-01-23 10:42:00,46.224,46.228,46.212,46.218,11200000.0
2009-01-23 10:43:00,46.229,46.229,46.199,46.199,11200000.0
2009-01-23 10:44:00,46.193,46.193,46.18,46.188,12800000.0
2009-01-23 10:45:00,46.193,46.204,46.188,46.204,13200000.0
2009-01-23 10:46:00,46.214,46.214,46.199,46.199,12800000.0
2009-01-23 10:47:00,46.204,46.218,46.187,46.218,12800000.0
2009-01-23 10:48:00,46.218,46.235,46.218,46.235,12800000.0
2009-01-23 10:49:00,46.229,46.235,46.229,46.232,11200000.0
2009-01-23 10:50:00,46.22,46.22,46.208,46.208,16000000.0
2009-01-23 10:51:00,46.239,46.261,46.239,46.261,17600000.0
2009-01-23 10:52:00,46.286,46.286,46.266,46.272,11200000.0
2009-01-23 10:53:00,46.277,46.28,46.244,46.244,11200000.0
2009-01-23 10:54:00,46.25,46.281,46.25,46.281,17600000.0
2009-01-23 10:55:00,46.222,46.222,46.168,46.176,11200000.0
2009-01-23 10:56:00,46.148,46.148,46.127,46.141,11200000.0
2009-01-23 10:57:00,46.144,46.15,46.14,46.15,16000000.0
2009-01-23 10:58:00,46.176,46.178,46.083,46.178,12800000.0
2009-01-23 10:59:00,46.199,46.24,46.199,46.237,11200000.0
2009-01-23 11:00:00,46.254,46.254,46.236,46.236,12800000.0
2009-01-23 11:01:00,46.241,46.247,46.221,46.221,12800000.0
2009-01-23 11:02:00,46.218,46.231,46.209,46.231,16000000.0
2009-01-23 11:03:00,46.206,46.214,46.176,46.176,12800000.0
2009-01-23 11:04:00,46.17,46.187,46.17,46.186,14800000.0
2009-01-23 11:05:00,46.186,46.194,46.184,46.192,9600000.0
2009-01-23 11:06:00,46.204,46.204,46.191,46.203,17000000.0
2009-01-23 11:07:00,46.199,46.199,46.176,46.178,17600000.0
2009-01-23 11:08:00,46.115,46.172,46.115,46.128,11200000.0
2009-01-23 11:09:00,46.124,46.133,46.12,46.121,17600000.0
2009-01-23 11:10:00,46.115,46.125,46.115,46.123,12800000.0
2009-01-23 11:11:00,46.119,46.119,46.095,46.095,11200000.0
2009-01-23 11:12:00,46.084,46.089,46.075,46.086,17600000.0
2009-01-23 11:13:00,46.092,46.103,46.083,46.099,14400000.0
2009-01-23 11:14:00,46.097,46.097,46.083,46.083,10600000.0
2009-01-23 11:15:00,46.076,46.086,46.073,46.082,11200000.0
2009-01-23 11:16:00,46.066,46.076,46.059,46.059,12800000.0
2009-01-23 11:17:00,46.057,46.064,46.051,46.055,11200000.0
2009-01-23 11:18:00,46.059,46.059,46.043,46.046,13600000.0
2009-01-23 11:19:00,46.015,46.015,46.007,46.013,17600000.0
2009-01-23 11:20:00,45.977,45.987,45.97,45.987,12800000.0
2009-01-23 11:21:00,45.982,45.987,45.973,45.987,14400000.0
2009-01-23 11:22:00,45.987,45.987,45.969,45.975,12800000.0
2009-01-23 11:23:00,45.956,45.987,45.956,45.987,11200000.0
2009-01-23 11:24:00,45.981,45.982,45.965,45.974,12800000.0
2009-01-23 11:25:00,45.968,45.975,45.958,45.975,17600000.0
2009-01-23 11:26:00,45.978,46.008,45.972,46.008,9600000.0
2009-01-23 11:27:00,46.014,46.014,46.0,46.008,8000000.0
2009-01-23 11:28:00,45.992,45.995,45.985,45.985,14400000.0
2009-01-23 11:29:00,45.97,45.976,45.95,45.95,14400000.0
2009-01-23 11:30:00,45.939,45.949,45.936,45.937,14400000.0
2009-01-23 11:31:00,45.941,45.941,45.934,45.939,11200000.0
2009-01-23 11:32:00,45.938,45.949,45.92,45.92,17000000.0
2009-01-23 11:33:00,45.93,45.963,45.93,45.945,12800000.0
2009-01-23 11:34:00,45.949,45.962,45.945,45.958,12800000.0
2009-01-23 11:35:00,45.954,45.955,45.947,45.953,11200000.0
2009-01-23 11:36:00,45.93,45.93,45.9,45.901,12800000.0
2009-01-23 11:37:00,45.894,45.905,45.885,45.885,11200000.0
2009-01-23 11:38:00,45.87,45.877,45.87,45.877,11200000.0
2009-01-23 11:39:00,45.874,45.874,45.842,45.842,11600000.0
2009-01-23 11:40:00,45.824,45.826,45.798,45.801,11200000.0
2009-01-23 11:41:00,45.796,45.796,45.773,45.776,9600000.0
2009-01-23 11:42:00,45.763,45.792,45.763,45.775,17600000.0
2009-01-23 11:43:00,45.783,45.783,45.758,45.764,11200000.0
2009-01-23 11:44:00,45.78,45.808,45.78,45.808,11200000.0
2009-01-23 11:45:00,45.81,45.816,45.805,45.812,14400000.0
2009-01-23 11:46:00,45.787,45.787,45.775,45.776,11200000.0
2009-01-23 11:47:00,45.779,45.783,45.763,45.781,17600000.0
2009-01-23 11:48:00,45.777,45.777,45.751,45.757,11200000.0
2009-01-23 11:49:00,45.765,45.765,45.739,45.739,12800000.0
2009-01-23 11:50:00,45.745,45.775,45.74,45.775,17600000.0
2009-01-23 11:51:00,45.758,45.758,45.741,45.747,11200000.0
2009-01-23 11:52:00,45.765,45.776,45.764,45.771,11200000.0
2009-01-23 11:53:00,45.769,45.769,45.741,45.741,15400000.0
2009-01-23 11:54:00,45.728,45.728,45.712,45.712,14400000.0
2009-01-23 11:55:00,45.707,45.707,45.643,45.706,11200000.0
2009-01-23 11:56:00,45.71,45.715,45.708,45.711,12800000.0
2009-01-23 11:57:00,45.72,45.783,45.72,45.781,17600000.0
2009-01-23 11:58:00,45.758,45.758,45.736,45.741,11200000.0
2009-01-23 11:59:00,45.711,45.723,45.711,45.713,11200000.0
2009-01-23 12:00:00,45.733,45.746,45.733,45.737,11200000.0
2009-01-23 12:01:00,45.744,45.749,45.738,45.738,11200000.0
2009-01-23 12:02:00,45.739,45.743,45.737,45.737,14800000.0
2009-01-23 12:03:00,45.721,45.721,45.706,45.706,11200000.0
2009-01-23 12:04:00,45.693,45.693,45.677,45.692,17600000.0
2009-01-23 12:05:00,45.686,45.686,45.651,45.66,17600000.0
2009-01-23 12:06:00,45.654,45.654,45.611,45.611,12800000.0
2009-01-23 12:07:00,45.637,45.639,45.627,45.634,11200000.0
2009-01-23 12:08:00,45.686,45.714,45.686,45.714,11200000.0
2009-01-23 12:09:00,45.782,45.816,45.768,45.768,14400000.0
2009-01-23 12:10:00,45.749,45.801,45.749,45.801,11200000.0
2009-01-23 12:11:00,45.811,45.844,45.811,45.844,12800000.0
2009-01-23 12:12:00,45.871,45.901,45.871,45.884,11200000.0
2009-01-23 12:13:00,45.91,45.926,45.91,45.926,11200000.0
2009-01-23 12:14:00,45.898,45.898,45.849,45.849,12200000.0
2009-01-23 12:15:00,45.853,45.86,45.853,45.859,12800000.0
2009-01-23 12:16:00,45.848,45.864,45.847,45.863,12800000.0
2009-01-23 12:17:00,45.863,45.863,45.784,45.821,17600000.0
2009-01-23 12:18:00,45.805,45.814,45.801,45.811,16000000.0
2009-01-23 12:19:00,45.803,45.803,45.773,45.782,12200000.0
2009-01-23 12:20:00,45.773,45.847,45.773,45.84,14400000.0
2009-01-23 12:21:00,45.848,45.854,45.829,45.838,16000000.0
2009-01-23 12:22:00,45.84,45.87,45.84,45.87,15400000.0
2009-01-23 12:23:00,45.874,45.874,45.858,45.859,14400000.0
2009-01-23 12:24:00,45.853,45.865,45.851,45.865,12800000.0
2009-01-23 12:25:00,45.86,45.867,45.86,45.866,11200000.0
2009-01-23 12:26:00,45.854,45.877,45.854,45.877,11200000.0
2009-01-23 12:27:00,45.877,45.885,45.877,45.885,11200000.0
2009-01-23 12:28:00,45.886,45.886,45.871,45.881,12800000.0
2009-01-23 12:29:00,45.885,45.885,45.869,45.882,17600000.0
2009-01-23 12:30:00,45.879,45.879,45.854,45.857,17600000.0
2009-01-23 12:31:00,45.868,45.903,45.868,45.903,12800000.0
2009-01-23 12:32:00,45.914,45.939,45.914,45.939,12800000.0
2009-01-23 12:33:00,45.972,45.972,45.928,45.928,14400000.0
2009-01-23 12:34:00,45.911,45.911,45.887,45.896,13200000.0
2009-01-23 12:35:00,45.897,45.9,45.89,45.89,11600000.0
2009-01-23 12:36:00,45.891,45.9,45.883,45.9,11200000.0
2009-01-23 12:37:00,45.902,45.904,45.892,45.898,11200000.0
2009-01-23 12:38:00,45.882,45.882,45.779,45.878,17600000.0
2009-01-23 12:39:00,45.903,45.903,45.889,45.889,16000000.0
2009-01-23 12:40:00,45.888,45.888,45.835,45.835,16000000.0
2009-01-23 12:41:00,45.826,45.834,45.826,45.83,13200000.0
2009-01-23 12:42:00,45.833,45.845,45.833,45.84,14400000.0
2009-01-23 12:43:00,45.843,45.855,45.843,45.848,12800000.0
2009-01-23 12:44:00,45.842,45.869,45.842,45.869,17000000.0
2009-01-23 12:45:00,45.878,45.891,45.878,45.881,16000000.0
2009-01-23 12:46:00,45.898,45.908,45.898,45.903,12800000.0
2009-01-23 12:47:00,45.893,45.893,45.879,45.879,12800000.0
2009-01-23 12:48:00,45.885,45.895,45.885,45.893,11200000.0
2009-01-23 12:49:00,45.888,45.888,45.854,45.854,16000000.0
2009-01-23 12:50:00,45.856,45.856,45.834,45.835,14400000.0
2009-01-23 12:51:00,45.833,45.872,45.833,45.871,11600000.0
2009-01-23 12:52:00,45.875,45.875,45.858,45.873,11200000.0
2009-01-23 12:53:00,45.85,45.862,45.85,45.85,11200000.0
2009-01-23 12:54:00,45.831,45.831,45.807,45.807,12800000.0
2009-01-23 12:55:00,45.799,45.799,45.788,45.796,16000000.0
2009-01-23 12:56:00,45.792,45.793,45.789,45.79,9600000.0
2009-01-23 12:57:00,45.787,45.798,45.787,45.797,11200000.0
2009-01-23 12:58:00,45.791,45.794,45.775,45.794,17600000.0
2009-01-23 12:59:00,45.785,45.785,45.754,45.754,15400000.0
2009-01-23 13:00:00,45.766,45.766,45.748,45.753,12800000.0
2009-01-23 13:01:00,45.738,45.738,45.725,45.728,14400000.0
2009-01-23 13:02:00,45.693,45.693,45.654,45.654,12800000.0
2009-01-23 13:03:00,45.641,45.641,45.61,45.627,16000000.0
2009-01-23 13:04:00,45.631,45.661,45.631,45.661,11200000.0
2009-01-23 13:05:00,45.651,45.67,45.651,45.67,12800000.0
2009-01-23 13:06:00,45.682,45.687,45.676,45.683,11200000.0
2009-01-23 13:07:00,45.709,45.709,45.682,45.691,14400000.0
2009-01-23 13:08:00,45.719,45.719,45.673,45.673,17600000.0
2009-01-23 13:09:00,45.66,45.674,45.66,45.665,12800000.0
2009-01-23 13:10:00,45.657,45.676,45.65,45.672,16000000.0
2009-01-23 13:11:00,45.668,45.702,45.668,45.701,11200000.0
2009-01-23 13:12:00,45.704,45.705,45.693,45.696,12800000.0
2009-01-23 13:13:00,45.702,45.704,45.697,45.7,17600000.0
2009-01-23 13:14:00,45.726,45.742,45.718,45.718,12800000.0
2009-01-23 13:15:00,45.736,45.739,45.731,45.735,12800000.0
2009-01-23 13:16:00,45.73,45.75,45.73,45.743,17600000.0
2009-01-23 13:17:00,45.743,45.77,45.743,45.77,9600000.0
2009-01-23 13:18:00,45.784,45.793,45.779,45.786,11200000.0
2009-01-23 13:19:00,45.761,45.761,45.651,45.651,16000000.0
2009-01-23 13:20:00,45.652,45.674,45.652,45.66,17600000.0
2009-01-23 13:21:00,45.674,45.685,45.674,45.684,11200000.0
2009-01-23 13:22:00,45.677,45.683,45.673,45.676,12800000.0
2009-01-23 13:23:00,45.676,45.679,45.676,45.676,8000000.0
2009-01-23 13:24:00,45.7,45.7,45.69,45.695,11200000.0
2009-01-23 13:25:00,45.689,45.731,45.689,45.731,17000000.0
2009-01-23 13:26:00,45.731,45.731,45.714,45.717,17000000.0
2009-01-23 13:27:00,45.721,45.729,45.712,45.712,14400000.0
2009-01-23 13:28:00,45.714,45.714,45.618,45.705,16000000.0
2009-01-23 13:29:00,45.618,45.733,45.618,45.712,11200000.0
2009-01-23 13:30:00,45.697,45.699,45.691,45.694,12800000.0
2009-01-23 13:31:00,45.689,45.762,45.689,45.762,11200000.0
2009-01-23 13:32:00,45.774,45.774,45.767,45.773,11200000.0
2009-01-23 13:33:00,45.791,45.812,45.79,45.791,18600000.0
2009-01-23 13:34:00,45.777,45.782,45.773,45.773,12800000.0
2009-01-23 13:35:00,45.774,45.774,45.762,45.764,36800000.0
2009-01-23 13:36:00,45.775,45.799,45.775,45.799,17600000.0
2009-01-23 13:37:00,45.798,45.798,45.789,45.789,14400000.0
2009-01-23 13:38:00,45.791,45.791,45.761,45.763,33600000.0
2009-01-23 13:39:00,45.778,45.834,45.778,45.834,14400000.0
2009-01-23 13:40:00,45.822,45.861,45.818,45.861,40000000.0
2009-01-23 13:41:00,45.87,45.876,45.854,45.873,16000000.0
2009-01-23 13:42:00,45.856,45.865,45.856,45.862,11200000.0
2009-01-23 13:43:00,45.882,45.889,45.88,45.889,27200000.0
2009-01-23 13:44:00,45.883,45.885,45.838,45.838,33600000.0
2009-01-23 13:45:00,45.831,45.84,45.829,45.833,20800000.0
2009-01-23 13:46:00,45.853,45.859,45.851,45.856,24000000.0
2009-01-23 13:47:00,45.861,45.863,45.851,45.851,12800000.0
2009-01-23 13:48:00,45.852,45.854,45.842,45.842,12800000.0
2009-01-23 13:49:00,45.838,45.841,45.831,45.831,17600000.0
2009-01-23 13:50:00,45.829,45.832,45.814,45.832,11200000.0
2009-01-23 13:51:00,45.836,45.852,45.836,45.852,24000000.0
2009-01-23 13:52:00,45.851,45.851,45.829,45.829,12800000.0
2009-01-23 13:53:00,45.82,45.82,45.768,45.768,17000000.0
2009-01-23 13:54:00,45.764,45.769,45.755,45.769,25600000.0
2009-01-23 13:55:00,45.754,45.755,45.738,45.738,14400000.0
2009-01-23 13:56:00,45.737,45.741,45.725,45.741,14400000.0
2009-01-23 13:57:00,45.747,45.75,45.734,45.75,29200000.0
2009-01-23 13:58:00,45.763,45.772,45.763,45.769,14400000.0
2009-01-23 13:59:00,45.796,45.814,45.785,45.814,32000000.0
2009-01-23 14:00:00,45.804,45.804,45.751,45.758,48000000.0
2009-01-23 14:01:00,45.747,45.747,45.74,45.743,32000000.0
2009-01-23 14:02:00,45.757,45.762,45.757,45.762,14400000.0
2009-01-23 14:03:00,45.768,45.808,45.768,45.793,14400000.0
2009-01-23 14:04:00,45.793,45.799,45.789,45.799,11200000.0
2009-01-23 14:05:00,45.807,45.827,45.807,45.807,24400000.0
2009-01-23 14:06:00,45.814,45.814,45.799,45.803,36800000.0
2009-01-23 14:07:00,45.833,45.833,45.802,45.803,40000000.0
2009-01-23 14:08:00,45.783,45.783,45.756,45.756,8000000.0
2009-01-23 14:09:00,45.753,45.778,45.751,45.778,33600000.0
2009-01-23 14:10:00,45.771,45.775,45.769,45.771,33600000.0
2009-01-23 14:11:00,45.758,45.758,45.734,45.737,14400000.0
2009-01-23 14:12:00,45.734,45.737,45.728,45.728,27200000.0
2009-01-23 14:13:00,45.738,45.745,45.737,45.745,14400000.0
2009-01-23 14:14:00,45.732,45.739,45.727,45.739,12800000.0
2009-01-23 14:15:00,45.743,45.752,45.742,45.748,28800000.0
2009-01-23 14:16:00,45.753,45.764,45.753,45.762,26000000.0
2009-01-23 14:17:00,45.771,45.775,45.761,45.77,12800000.0
2009-01-23 14:18:00,45.768,45.768,45.745,45.745,16000000.0
2009-01-23 14:19:00,45.741,45.746,45.738,45.738,12800000.0
2009-01-23 14:20:00,45.756,45.761,45.744,45.761,25600000.0
2009-01-23 14:21:00,45.798,45.836,45.798,45.836,28800000.0
2009-01-23 14:22:00,45.816,45.816,45.799,45.802,24000000.0
2009-01-23 14:23:00,45.808,45.817,45.803,45.814,48400000.0
2009-01-23 14:24:00,45.82,45.824,45.812,45.817,12800000.0
2009-01-23 14:25:00,45.824,45.909,45.824,45.909,12200000.0
2009-01-23 14:26:00,45.912,45.921,45.912,45.915,12800000.0
2009-01-23 14:27:00,45.9,45.905,45.891,45.897,17000000.0
2009-01-23 14:28:00,45.885,45.909,45.884,45.906,11600000.0
2009-01-23 14:29:00,45.938,45.947,45.93,45.939,36800000.0
2009-01-23 14:30:00,45.945,45.955,45.943,45.954,22400000.0
2009-01-23 14:31:00,45.954,45.977,45.954,45.977,20800000.0
2009-01-23 14:32:00,45.986,45.993,45.974,45.974,40000000.0
2009-01-23 14:33:00,45.97,45.97,45.918,45.918,24000000.0
2009-01-23 14:34:00,45.915,45.922,45.915,45.919,33600000.0
2009-01-23 14:35:00,45.915,45.915,45.891,45.891,14400000.0
2009-01-23 14:36:00,45.883,45.883,45.851,45.851,12800000.0
2009-01-23 14:37:00,45.843,45.851,45.827,45.827,11200000.0
2009-01-23 14:38:00,45.808,45.808,45.8,45.805,56000000.0
2009-01-23 14:39:00,45.789,45.818,45.789,45.816,12800000.0
2009-01-23 14:40:00,45.822,45.852,45.822,45.842,14400000.0
2009-01-23 14:41:00,45.857,45.867,45.857,45.866,56000000.0
2009-01-23 14:42:00,45.873,45.882,45.861,45.881,12800000.0
2009-01-23 14:43:00,45.892,45.895,45.876,45.876,25600000.0
2009-01-23 14:44:00,45.852,45.9,45.852,45.9,11200000.0
2009-01-23 14:45:00,45.914,45.914,45.903,45.905,11200000.0
2009-01-23 14:46:00,45.908,45.908,45.895,45.895,11200000.0
2009-01-23 14:47:00,45.876,45.88,45.868,45.879,16000000.0
2009-01-23 14:48:00,45.883,45.885,45.878,45.883,19200000.0
2009-01-23 14:49:00,45.901,45.911,45.89,45.911,32000000.0
2009-01-23 14:50:00,45.92,45.96,45.92,45.956,28800000.0
2009-01-23 14:51:00,45.965,46.037,45.965,46.037,32000000.0
2009-01-23 14:52:00,46.07,46.086,46.07,46.086,12800000.0
2009-01-23 14:53:00,46.093,46.093,46.072,46.072,17600000.0
2009-01-23 14:54:00,46.084,46.089,46.063,46.063,12800000.0
2009-01-23 14:55:00,46.041,46.054,46.041,46.054,16000000.0
2009-01-23 14:56:00,46.022,46.022,45.997,46.005,12800000.0
2009-01-23 14:57:00,46.005,46.015,46.002,46.002,12800000.0
2009-01-23 14:58:00,46.021,46.086,46.021,46.086,17600000.0
2009-01-23 14:59:00,46.06,46.062,46.057,46.058,8000000.0
2009-01-23 15:00:00,46.075,46.129,46.075,46.129,13800000.0
2009-01-23 15:01:00,46.138,46.139,46.118,46.118,12800000.0
2009-01-23 15:02:00,46.13,46.13,46.109,46.11,27200000.0
2009-01-23 15:03:00,46.117,46.141,46.117,46.14,12800000.0
2009-01-23 15:04:00,46.146,46.15,46.139,46.146,24000000.0
2009-01-23 15:05:00,46.148,46.16,46.148,46.16,11200000.0
2009-01-23 15:06:00,46.194,46.197,46.185,46.185,11200000.0
2009-01-23 15:07:00,46.184,46.189,46.178,46.178,25600000.0
2009-01-23 15:08:00,46.175,46.175,46.162,46.169,22400000.0
2009-01-23 15:09:00,46.18,46.21,46.18,46.204,16000000.0
2009-01-23 15:10:00,46.214,46.233,46.204,46.23,40000000.0
2009-01-23 15:11:00,46.296,46.309,46.274,46.28,32000000.0
2009-01-23 15:12:00,46.268,46.268,46.243,46.251,30400000.0
2009-01-23 15:13:00,46.239,46.239,46.201,46.208,44800000.0
2009-01-23 15:14:00,46.187,46.188,46.172,46.174,35200000.0
2009-01-23 15:15:00,46.18,46.193,46.18,46.193,21800000.0
2009-01-23 15:16:00,46.183,46.184,46.17,46.17,36800000.0
2009-01-23 15:17:00,46.174,46.185,46.174,46.18,22400000.0
2009-01-23 15:18:00,46.178,46.178,46.171,46.176,22400000.0
2009-01-23 15:19:00,46.181,46.196,46.181,46.196,16000000.0
2009-01-23 15:20:00,46.194,46.194,46.169,46.169,24000000.0
2009-01-23 15:21:00,46.147,46.147,46.086,46.086,14400000.0
2009-01-23 15:22:00,46.119,46.128,46.114,46.128,14400000.0
2009-01-23 15:23:00,46.127,46.127,46.064,46.087,48000000.0
2009-01-23 15:24:00,46.073,46.073,46.059,46.071,25600000.0
2009-01-23 15:25:00,46.066,46.074,46.065,46.074,27200000.0
2009-01-23 15:26:00,46.08,46.081,46.071,46.08,40000000.0
2009-01-23 15:27:00,46.077,46.08,46.074,46.079,28800000.0
2009-01-23 15:28:00,46.05,46.064,46.049,46.049,70400000.0
2009-01-23 15:29:00,46.048,46.048,45.945,46.03,46800000.0
2009-01-23 15:30:00,45.956,46.09,45.927,45.95,114000000.0
2009-01-23 15:31:00,46.026,46.041,46.024,46.024,61200000.0
2009-01-23 15:32:00,46.013,46.017,45.992,45.992,30400000.0
2009-01-23 15:33:00,45.971,45.971,45.952,45.961,30800000.0
2009-01-23 15:34:00,45.979,46.004,45.979,45.997,22400000.0
2009-01-23 15:35:00,46.003,46.003,45.959,45.959,33600000.0
2009-01-23 15:36:00,45.965,45.977,45.965,45.966,32000000.0
2009-01-23 15:37:00,45.941,45.948,45.924,45.934,30800000.0
2009-01-23 15:38:00,45.918,45.919,45.911,45.911,59600000.0
2009-01-23 15:39:00,45.906,45.931,45.9,45.931,36800000.0
2009-01-23 15:40:00,45.937,45.949,45.937,45.949,35200000.0
2009-01-23 15:41:00,45.96,45.973,45.956,45.964,25600000.0
2009-01-23 15:42:00,45.962,45.964,45.957,45.964,43600000.0
2009-01-23 15:43:00,45.988,46.006,45.988,46.006,27200000.0
2009-01-23 15:44:00,45.998,46.002,45.992,45.998,27200000.0
2009-01-23 15:45:00,46.01,46.012,45.996,46.008,16000000.0
2009-01-23 15:46:00,46.015,46.032,46.015,46.032,14400000.0
2009-01-23 15:47:00,46.036,46.075,46.036,46.075,30400000.0
2009-01-23 15:48:00,46.089,46.098,46.087,46.091,27200000.0
2009-01-23 15:49:00,46.092,46.096,46.081,46.089,11200000.0
2009-01-23 15:50:00,46.083,46.083,46.071,46.074,25600000.0
2009-01-23 15:51:00,46.074,46.086,46.072,46.075,43600000.0
2009-01-23 15:52:00,46.071,46.075,46.067,46.075,20800000.0
2009-01-23 15:53:00,46.083,46.083,46.074,46.075,24000000.0
2009-01-23 15:54:00,46.067,46.084,46.053,46.053,28800000.0
2009-01-23 15:55:00,46.051,46.076,46.051,46.076,24000000.0
2009-01-23 15:56:00,46.082,46.143,46.082,46.143,51200000.0
2009-01-23 15:57:00,46.123,46.133,46.123,46.123,12800000.0
2009-01-23 15:58:00,46.144,46.144,46.132,46.135,19200000.0
2009-01-23 15:59:00,46.137,46.137,46.107,46.107,36800000.0
2009-01-23 16:00:00,46.113,46.138,46.113,46.138,50600000.0
2009-01-23 16:01:00,46.152,46.206,46.146,46.206,42000000.0
2009-01-23 16:02:00,46.226,46.234,46.222,46.224,21800000.0
2009-01-23 16:03:00,46.207,46.207,46.187,46.195,64400000.0
2009-01-23 16:04:00,46.2,46.219,46.2,46.219,44800000.0
2009-01-23 16:05:00,46.217,46.238,46.217,46.233,48000000.0
2009-01-23 16:06:00,46.246,46.264,46.246,46.256,34600000.0
2009-01-23 16:07:00,46.256,46.256,46.238,46.247,32000000.0
2009-01-23 16:08:00,46.237,46.251,46.229,46.251,44800000.0
2009-01-23 16:09:00,46.26,46.315,46.26,46.315,44800000.0
2009-01-23 16:10:00,46.333,46.373,46.333,46.373,41600000.0
2009-01-23 16:11:00,46.377,46.395,46.377,46.39,14400000.0
2009-01-23 16:12:00,46.404,46.462,46.404,46.462,56000000.0
2009-01-23 16:13:00,46.457,46.459,46.429,46.429,11200000.0
2009-01-23 16:14:00,46.415,46.432,46.415,46.431,49600000.0
2009-01-23 16:15:00,46.449,46.45,46.393,46.393,59200000.0
2009-01-23 16:16:00,46.384,46.391,46.38,46.391,17600000.0
2009-01-23 16:17:00,46.387,46.387,46.377,46.379,38800000.0
2009-01-23 16:18:00,46.368,46.378,46.358,46.378,38400000.0
2009-01-23 16:19:00,46.391,46.4,46.374,46.375,22400000.0
2009-01-23 16:20:00,46.354,46.371,46.354,46.371,11200000.0
2009-01-23 16:21:00,46.383,46.399,46.383,46.399,27200000.0
2009-01-23 16:22:00,46.408,46.421,46.407,46.421,41000000.0
2009-01-23 16:23:00,46.421,46.425,46.405,46.405,43200000.0
2009-01-23 16:24:00,46.408,46.408,46.39,46.39,17600000.0
2009-01-23 16:25:00,46.402,46.402,46.389,46.398,33600000.0
2009-01-23 16:26:00,46.422,46.47,46.422,46.47,17600000.0
2009-01-23 16:27:00,46.467,46.472,46.465,46.472,35600000.0
2009-01-23 16:28:00,46.467,46.491,46.467,46.491,27200000.0
2009-01-23 16:29:00,46.481,46.49,46.481,46.485,11200000.0
2009-01-23 16:30:00,46.475,46.481,46.466,46.466,43200000.0
2009-01-23 16:31:00,46.465,46.483,46.465,46.481,41600000.0
2009-01-23 16:32:00,46.494,46.495,46.485,46.487,12800000.0
2009-01-23 16:33:00,46.486,46.488,46.474,46.478,27200000.0
2009-01-23 16:34:00,46.476,46.476,46.438,46.438,35200000.0
2009-01-23 16:35:00,46.402,46.402,46.36,46.36,52800000.0
2009-01-23 16:36:00,46.347,46.374,46.342,46.374,51200000.0
2009-01-23 16:37:00,46.398,46.44,46.398,46.44,41600000.0
2009-01-23 16:38:00,46.459,46.461,46.442,46.442,40400000.0
2009-01-23 16:39:00,46.462,46.494,46.462,46.484,35200000.0
2009-01-23 16:40:00,46.486,46.5,46.483,46.493,56400000.0
2009-01-23 16:41:00,46.506,46.594,46.487,46.594,73600000.0
2009-01-23 16:42:00,46.645,46.645,46.621,46.621,54400000.0
2009-01-23 16:43:00,46.626,46.626,46.589,46.589,17600000.0
2009-01-23 16:44:00,46.562,46.562,46.537,46.558,11200000.0
2009-01-23 16:45:00,46.562,46.611,46.562,46.589,58000000.0
2009-01-23 16:46:00,46.589,46.589,46.53,46.53,12800000.0
2009-01-23 16:47:00,46.524,46.532,46.509,46.509,70400000.0
2009-01-23 16:48:00,46.516,46.555,46.516,46.546,53200000.0
2009-01-23 16:49:00,46.552,46.552,46.524,46.524,36800000.0
2009-01-23 16:50:00,46.516,46.516,46.434,46.446,75200000.0
2009-01-23 16:51:00,46.43,46.517,46.43,46.517,32000000.0
2009-01-23 16:52:00,46.542,46.574,46.542,46.551,46400000.0
2009-01-23 16:53:00,46.53,46.539,46.518,46.531,30400000.0
2009-01-23 16:54:00,46.558,46.558,46.544,46.557,11200000.0
2009-01-23 16:55:00,46.552,46.568,46.546,46.546,27200000.0
2009-01-23 16:56:00,46.567,46.616,46.567,46.616,36200000.0
2009-01-23 16:57:00,46.592,46.597,46.587,46.588,19200000.0
2009-01-23 16:58:00,46.58,46.596,46.579,46.596,12800000.0
2009-01-23 16:59:00,46.599,46.599,46.562,46.562,51200000.0
2009-01-23 17:00:00,46.558,46.59,46.558,46.59,49600000.0
2009-01-23 17:01:00,46.586,46.598,46.584,46.597,39400000.0
2009-01-23 17:02:00,46.602,46.625,46.598,46.625,33000000.0
2009-01-23 17:03:00,46.637,46.661,46.635,46.661,44800000.0
2009-01-23 17:04:00,46.683,46.746,46.683,46.746,42000000.0
2009-01-23 17:05:00,46.735,46.735,46.675,46.675,53800000.0
2009-01-23 17:06:00,46.666,46.687,46.652,46.687,58600000.0
2009-01-23 17:07:00,46.712,46.712,46.683,46.683,34600000.0
2009-01-23 17:08:00,46.671,46.698,46.671,46.698,68800000.0
2009-01-23 17:09:00,46.7,46.718,46.7,46.7,59200000.0
2009-01-23 17:10:00,46.707,46.707,46.694,46.698,25600000.0
2009-01-23 17:11:00,46.731,46.748,46.731,46.743,38400000.0
2009-01-23 17:12:00,46.729,46.735,46.709,46.735,25600000.0
2009-01-23 17:13:00,46.759,46.784,46.751,46.784,28800000.0
2009-01-23 17:14:00,46.795,46.853,46.789,46.853,22400000.0
2009-01-23 17:15:00,46.853,46.908,46.853,46.902,19200000.0
2009-01-23 17:16:00,46.915,46.915,46.905,46.905,9600000.0
2009-01-23 17:17:00,46.902,46.958,46.892,46.958,38400000.0
2009-01-23 17:18:00,46.973,46.976,46.957,46.975,57600000.0
2009-01-23 17:19:00,46.97,46.97,46.906,46.906,24000000.0
2009-01-23 17:20:00,46.883,46.883,46.806,46.806,16000000.0
2009-01-23 17:21:00,46.783,46.783,46.747,46.747,28800000.0
2009-01-23 17:22:00,46.754,46.798,46.754,46.798,19200000.0
2009-01-23 17:23:00,46.806,46.889,46.806,46.889,11200000.0
2009-01-23 17:24:00,46.911,47.012,46.911,47.012,12800000.0
2009-01-23 17:25:00,47.006,47.006,46.991,47.004,17600000.0
2009-01-23 17:26:00,46.994,46.994,46.958,46.958,35200000.0
2009-01-23 17:27:00,46.967,47.0,46.967,47.0,47200000.0
2009-01-23 17:28:00,47.002,47.019,47.002,47.019,32000000.0
2009-01-23 17:29:00,47.027,47.058,47.027,47.05,27200000.0
2009-01-23 17:30:00,47.064,47.071,47.029,47.029,17600000.0
2009-01-23 17:31:00,47.004,47.01,46.999,47.001,88400000.0
2009-01-23 17:32:00,46.994,46.994,46.942,46.942,52800000.0
2009-01-23 17:33:00,46.916,46.916,46.89,46.89,36800000.0
2009-01-23 17:34:00,46.882,46.891,46.879,46.886,64000000.0
2009-01-23 17:35:00,46.879,46.888,46.877,46.888,43200000.0
2009-01-23 17:36:00,46.857,46.874,46.857,46.861,33600000.0
2009-01-23 17:37:00,46.866,46.866,46.815,46.82,16000000.0
2009-01-23 17:38:00,46.812,46.822,46.811,46.816,35200000.0
2009-01-23 17:39:00,46.807,46.819,46.806,46.816,16000000.0
2009-01-23 17:40:00,46.769,46.785,46.757,46.783,74600000.0
2009-01-23 17:41:00,46.781,46.781,46.756,46.756,12800000.0
2009-01-23 17:42:00,46.76,46.77,46.76,46.768,12800000.0
2009-01-23 17:43:00,46.787,46.806,46.786,46.806,17600000.0
2009-01-23 17:44:00,46.817,46.833,46.809,46.833,30800000.0
2009-01-23 17:45:00,46.828,46.834,46.824,46.831,30400000.0
2009-01-23 17:46:00,46.836,46.848,46.831,46.831,41600000.0
2009-01-23 17:47:00,46.824,46.835,46.816,46.835,57600000.0
2009-01-23 17:48:00,46.841,46.845,46.817,46.845,57600000.0
2009-01-23 17:49:00,46.856,46.856,46.842,46.85,46400000.0
2009-01-23 17:50:00,46.872,46.875,46.862,46.875,12800000.0
2009-01-23 17:51:00,46.884,46.928,46.884,46.916,50000000.0
2009-01-23 17:52:00,46.916,46.916,46.889,46.89,43200000.0
2009-01-23 17:53:00,46.886,46.898,46.883,46.898,33600000.0
2009-01-23 17:54:00,46.877,46.883,46.866,46.883,38400000.0
2009-01-23 17:55:00,46.933,46.966,46.933,46.966,40000000.0
2009-01-23 17:56:00,46.967,46.97,46.961,46.97,44800000.0
2009-01-23 17:57:00,46.96,46.96,46.921,46.921,36800000.0
2009-01-23 17:58:00,46.915,46.915,46.816,46.825,17600000.0
2009-01-23 17:59:00,46.844,46.909,46.844,46.909,62400000.0
2009-01-23 18:00:00,46.935,46.935,46.802,46.802,51200000.0
2009-01-23 18:01:00,46.864,46.893,46.864,46.893,32000000.0
2009-01-23 18:02:00,46.921,46.93,46.88,46.88,24000000.0
2009-01-23 18:03:00,46.918,47.001,46.918,47.001,36800000.0
2009-01-23 18:04:00,47.045,47.104,47.045,47.104,33600000.0
2009-01-23 18:05:00,47.112,47.112,47.084,47.084,12800000.0
2009-01-23 18:06:00,47.071,47.099,47.071,47.084,30400000.0
2009-01-23 18:07:00,47.083,47.083,47.068,47.068,11200000.0
2009-01-23 18:08:00,47.062,47.062,47.033,47.033,85200000.0
2009-01-23 18:09:00,47.009,47.029,47.009,47.022,33000000.0
2009-01-23 18:10:00,47.032,47.04,47.022,47.022,16000000.0
2009-01-23 18:11:00,47.009,47.011,46.996,46.998,12800000.0
2009-01-23 18:12:00,46.981,46.998,46.981,46.998,12800000.0
2009-01-23 18:13:00,47.039,47.063,47.039,47.045,27200000.0
2009-01-23 18:14:00,47.043,47.066,47.038,47.065,19200000.0
2009-01-23 18:15:00,47.104,47.152,47.095,47.147,30400000.0
2009-01-23 18:16:00,47.151,47.174,47.151,47.174,56400000.0
2009-01-23 18:17:00,47.189,47.234,47.189,47.21,43600000.0
2009-01-23 18:18:00,47.192,47.231,47.192,47.227,30400000.0
2009-01-23 18:19:00,47.221,47.222,47.208,47.21,46400000.0
2009-01-23 18:20:00,47.195,47.213,47.195,47.212,42600000.0
2009-01-23 18:21:00,47.204,47.234,47.204,47.223,12800000.0
2009-01-23 18:22:00,47.236,47.266,47.236,47.251,33600000.0
2009-01-23 18:23:00,47.278,47.336,47.278,47.303,46800000.0
2009-01-23 18:24:00,47.27,47.271,47.233,47.233,53200000.0
2009-01-23 18:25:00,47.233,47.247,47.231,47.243,34000000.0
2009-01-23 18:26:00,47.245,47.245,47.234,47.234,30400000.0
2009-01-23 18:27:00,47.229,47.229,47.219,47.229,33600000.0
2009-01-23 18:28:00,47.231,47.242,47.228,47.228,12200000.0
2009-01-23 18:29:00,47.236,47.245,47.234,47.238,25600000.0
2009-01-23 18:30:00,47.22,47.239,47.22,47.239,36800000.0
2009-01-23 18:31:00,47.259,47.274,47.254,47.274,11200000.0
2009-01-23 18:32:00,47.274,47.284,47.273,47.282,70400000.0
2009-01-23 18:33:00,47.27,47.281,47.266,47.275,32000000.0
2009-01-23 18:34:00,47.249,47.251,47.245,47.246,19000000.0
2009-01-23 18:35:00,47.253,47.253,47.183,47.183,43000000.0
2009-01-23 18:36:00,47.181,47.181,47.152,47.155,68200000.0
2009-01-23 18:37:00,47.142,47.142,47.072,47.101,36200000.0
2009-01-23 18:38:00,47.103,47.149,47.103,47.149,50000000.0
2009-01-23 18:39:00,47.15,47.15,47.131,47.136,76800000.0
2009-01-23 18:40:00,47.142,47.151,47.139,47.151,65600000.0
2009-01-23 18:41:00,47.178,47.192,47.171,47.18,72400000.0
2009-01-23 18:42:00,47.18,47.18,47.158,47.163,77800000.0
2009-01-23 18:43:00,47.163,47.163,47.152,47.152,49600000.0
2009-01-23 18:44:00,47.15,47.154,47.147,47.15,30800000.0
2009-01-23 18:45:00,47.132,47.132,47.099,47.1,12800000.0
2009-01-23 18:46:00,47.068,47.068,47.051,47.058,12800000.0
2009-01-23 18:47:00,47.039,47.039,46.965,46.965,13800000.0
2009-01-23 18:48:00,46.946,46.98,46.946,46.98,28800000.0
2009-01-23 18:49:00,47.002,47.01,46.987,47.01,24000000.0
2009-01-23 18:50:00,47.019,47.024,47.014,47.02,46400000.0
2009-01-23 18:51:00,47.028,47.028,47.004,47.01,12800000.0
2009-01-23 18:52:00,46.945,46.945,46.909,46.909,19200000.0
2009-01-23 18:53:00,46.897,46.899,46.871,46.871,30400000.0
2009-01-23 18:54:00,46.839,46.871,46.83,46.871,19200000.0
2009-01-23 18:55:00,46.857,46.857,46.816,46.816,22400000.0
2009-01-23 18:56:00,46.731,46.731,46.701,46.703,16000000.0
2009-01-23 18:57:00,46.699,46.71,46.661,46.661,19200000.0
2009-01-23 18:58:00,46.63,46.63,46.613,46.613,32000000.0
2009-01-23 18:59:00,46.621,46.693,46.621,46.693,32400000.0
2009-01-23 19:00:00,46.733,46.747,46.733,46.743,14400000.0
2009-01-23 19:01:00,46.744,46.745,46.727,46.727,19200000.0
2009-01-23 19:02:00,46.74,46.752,46.74,46.749,43200000.0
2009-01-23 19:03:00,46.779,46.863,46.779,46.863,14400000.0
2009-01-23 19:04:00,46.87,46.885,46.87,46.878,16800000.0
2009-01-23 19:05:00,46.888,46.904,46.888,46.901,22400000.0
2009-01-23 19:06:00,46.912,46.914,46.877,46.9,56400000.0
2009-01-23 19:07:00,46.919,46.958,46.919,46.958,35200000.0
2009-01-23 19:08:00,46.941,46.941,46.897,46.897,22400000.0
2009-01-23 19:09:00,46.89,46.89,46.859,46.859,12800000.0
2009-01-23 19:10:00,46.868,46.89,46.868,46.89,8000000.0
2009-01-23 19:11:00,46.917,46.917,46.903,46.913,30400000.0
2009-01-23 19:12:00,46.902,46.907,46.896,46.906,24400000.0
2009-01-23 19:13:00,46.915,46.928,46.915,46.928,13200000.0
2009-01-23 19:14:00,46.939,46.973,46.929,46.973,12800000.0
2009-01-23 19:15:00,46.981,47.006,46.981,46.993,16000000.0
2009-01-23 19:16:00,46.983,46.994,46.972,46.99,12800000.0
2009-01-23 19:17:00,47.007,47.017,47.005,47.017,14400000.0
2009-01-23 19:18:00,47.025,47.025,47.007,47.007,32000000.0
2009-01-23 19:19:00,46.997,46.997,46.966,46.966,11200000.0
2009-01-23 19:20:00,46.976,47.021,46.976,47.021,14400000.0
2009-01-23 19:21:00,47.04,47.085,47.04,47.085,17600000.0
2009-01-23 19:22:00,47.086,47.12,47.086,47.12,14800000.0
2009-01-23 19:23:00,47.098,47.098,47.073,47.073,16400000.0
2009-01-23 19:24:00,47.067,47.078,47.059,47.078,48000000.0
2009-01-23 19:25:00,47.074,47.074,47.063,47.073,11200000.0
2009-01-23 19:26:00,47.089,47.098,47.089,47.096,42000000.0
2009-01-23 19:27:00,47.088,47.088,47.044,47.044,14400000.0
2009-01-23 19:28:00,47.001,47.008,46.995,47.008,12800000.0
2009-01-23 19:29:00,47.006,47.009,46.993,47.0,12800000.0
2009-01-23 19:30:00,46.984,46.984,46.955,46.955,11200000.0
2009-01-23 19:31:00,46.943,46.969,46.943,46.969,12800000.0
2009-01-23 19:32:00,46.963,46.963,46.945,46.945,11200000.0
2009-01-23 19:33:00,46.958,46.961,46.953,46.953,11200000.0
2009-01-23 19:34:00,46.948,46.948,46.934,46.934,12800000.0
2009-01-23 19:35:00,46.922,46.922,46.911,46.915,17400000.0
2009-01-23 19:36:00,46.908,46.908,46.885,46.891,16000000.0
2009-01-23 19:37:00,46.889,46.913,46.889,46.913,11200000.0
2009-01-23 19:38:00,46.912,46.912,46.892,46.892,9600000.0
2009-01-23 19:39:00,46.879,46.888,46.879,46.88,12800000.0
2009-01-23 19:40:00,46.872,46.893,46.872,46.893,11200000.0
2009-01-23 19:41:00,46.904,46.935,46.904,46.935,11200000.0
2009-01-23 19:42:00,46.917,46.917,46.902,46.912,11200000.0
2009-01-23 19:43:00,46.933,46.958,46.916,46.916,19200000.0
2009-01-23 19:44:00,46.917,46.927,46.912,46.919,11200000.0
2009-01-23 19:45:00,46.929,46.939,46.921,46.939,16000000.0
2009-01-23 19:46:00,46.947,46.966,46.947,46.966,14400000.0
2009-01-23 19:47:00,46.985,47.006,46.985,47.0,17600000.0
2009-01-23 19:48:00,47.006,47.006,46.985,47.001,12800000.0
2009-01-23 19:49:00,47.003,47.018,46.988,46.992,30400000.0
2009-01-23 19:50:00,46.977,46.987,46.977,46.984,12800000.0
2009-01-23 19:51:00,46.981,46.995,46.981,46.995,12800000.0
2009-01-23 19:52:00,46.993,47.006,46.987,46.998,16000000.0
2009-01-23 19:53:00,47.01,47.01,47.005,47.007,12800000.0
2009-01-23 19:54:00,46.964,46.966,46.954,46.954,12800000.0
2009-01-23 19:55:00,46.946,46.946,46.925,46.925,11200000.0
2009-01-23 19:56:00,46.92,46.93,46.92,46.927,11000000.0
2009-01-23 19:57:00,46.935,46.963,46.935,46.963,9600000.0
2009-01-23 19:58:00,46.971,46.971,46.95,46.95,11200000.0
2009-01-23 19:59:00,46.951,46.969,46.948,46.969,13200000.0
2009-01-23 20:00:00,46.957,46.969,46.95,46.969,17600000.0
2009-01-23 20:01:00,46.985,46.986,46.983,46.986,11200000.0
2009-01-23 20:02:00,46.982,46.985,46.976,46.977,17600000.0
2009-01-23 20:03:00,46.982,46.984,46.977,46.984,16000000.0
2009-01-23 20:04:00,46.979,47.008,46.979,47.008,30400000.0
2009-01-23 20:05:00,47.011,47.011,47.003,47.006,12800000.0
2009-01-23 20:06:00,46.994,46.994,46.983,46.983,11200000.0
2009-01-23 20:07:00,46.981,46.981,46.974,46.978,9600000.0
2009-01-23 20:08:00,46.973,46.986,46.97,46.973,38400000.0
2009-01-23 20:09:00,46.981,46.988,46.981,46.981,11600000.0
2009-01-23 20:10:00,46.989,47.002,46.989,46.996,16000000.0
2009-01-23 20:11:00,47.006,47.017,47.006,47.011,11200000.0
2009-01-23 20:12:00,47.012,47.012,46.998,47.002,8000000.0
2009-01-23 20:13:00,47.016,47.019,47.007,47.007,27200000.0
2009-01-23 20:14:00,47.034,47.044,46.981,47.033,9600000.0
2009-01-23 20:15:00,47.024,47.037,47.024,47.035,8000000.0
2009-01-23 20:16:00,47.038,47.038,47.02,47.034,28800000.0
2009-01-23 20:17:00,47.046,47.058,47.043,47.058,33600000.0
2009-01-23 20:18:00,47.048,47.069,47.033,47.069,32000000.0
2009-01-23 20:19:00,47.082,47.088,47.076,47.088,11200000.0
2009-01-23 20:20:00,47.09,47.101,47.087,47.087,19200000.0
2009-01-23 20:21:00,47.083,47.087,47.073,47.073,16000000.0
2009-01-23 20:22:00,47.065,47.074,47.065,47.065,14400000.0
2009-01-23 20:23:00,47.047,47.051,47.038,47.038,12800000.0
2009-01-23 20:24:00,47.049,47.06,47.049,47.06,8400000.0
2009-01-23 20:25:00,47.048,47.071,47.048,47.071,11200000.0
2009-01-23 20:26:00,47.07,47.07,47.049,47.049,16000000.0
2009-01-23 20:27:00,47.031,47.038,47.013,47.013,12800000.0
2009-01-23 20:28:00,47.027,47.038,47.02,47.038,11200000.0
2009-01-23 20:29:00,47.027,47.027,46.913,47.001,16000000.0
2009-01-23 20:30:00,46.993,46.993,46.975,46.975,27600000.0
2009-01-23 20:31:00,46.973,46.973,46.955,46.965,12800000.0
2009-01-23 20:32:00,46.964,46.964,46.944,46.957,12800000.0
2009-01-23 20:33:00,46.955,46.98,46.955,46.969,12200000.0
2009-01-23 20:34:00,46.975,46.996,46.975,46.988,11200000.0
2009-01-23 20:35:00,47.008,47.098,47.008,47.098,11200000.0
2009-01-23 20:36:00,47.099,47.099,47.057,47.057,16000000.0
2009-01-23 20:37:00,47.052,47.052,47.004,47.004,12800000.0
2009-01-23 20:38:00,46.999,46.999,46.981,46.986,12800000.0
2009-01-23 20:39:00,46.988,46.99,46.976,46.99,14800000.0
2009-01-23 20:40:00,46.994,47.017,46.994,47.017,11200000.0
2009-01-23 20:41:00,47.011,47.011,46.991,46.994,11200000.0
2009-01-23 20:42:00,46.989,47.009,46.989,47.009,11200000.0
2009-01-23 20:43:00,47.021,47.04,47.021,47.032,14400000.0
2009-01-23 20:44:00,47.045,47.062,47.045,47.057,11200000.0
2009-01-23 20:45:00,47.103,47.165,47.103,47.141,12800000.0
2009-01-23 20:46:00,47.113,47.116,47.097,47.104,14400000.0
2009-01-23 20:47:00,47.104,47.104,47.093,47.093,8000000.0
2009-01-23 20:48:00,47.096,47.119,47.074,47.119,17600000.0
2009-01-23 20:49:00,47.102,47.12,47.102,47.12,18600000.0
2009-01-23 20:50:00,47.103,47.152,47.103,47.152,16000000.0
2009-01-23 20:51:00,47.169,47.172,47.167,47.172,28800000.0
2009-01-23 20:52:00,47.158,47.16,47.131,47.131,12800000.0
2009-01-23 20:53:00,47.134,47.134,47.12,47.121,16000000.0
2009-01-23 20:54:00,47.129,47.154,47.129,47.131,12800000.0
2009-01-23 20:55:00,47.119,47.129,47.11,47.129,12800000.0
2009-01-23 20:56:00,47.124,47.129,47.122,47.122,12800000.0
2009-01-23 20:57:00,47.124,47.146,47.124,47.138,12800000.0
2009-01-23 20:58:00,47.125,47.179,47.125,47.179,16000000.0
2009-01-23 20:59:00,47.166,47.166,47.153,47.154,11200000.0
2009-01-23 21:00:00,47.198,47.271,47.198,47.271,17600000.0
2009-01-23 21:01:00,47.278,47.285,47.264,47.284,11200000.0
2009-01-23 21:02:00,47.303,47.314,47.3,47.314,16000000.0
2009-01-23 21:03:00,47.356,47.36,47.348,47.348,8000000.0
2009-01-23 21:04:00,47.337,47.337,47.279,47.279,9600000.0
2009-01-23 21:05:00,47.257,47.257,47.224,47.233,14400000.0
2009-01-23 21:06:00,47.239,47.239,47.144,47.238,13800000.0
2009-01-23 21:07:00,47.23,47.23,47.211,47.219,14400000.0
2009-01-23 21:08:00,47.199,47.216,47.195,47.216,16000000.0
2009-01-23 21:09:00,47.231,47.234,47.214,47.214,11200000.0
2009-01-23 21:10:00,47.21,47.21,47.167,47.167,8000000.0
2009-01-23 21:11:00,47.159,47.171,47.15,47.166,12200000.0
2009-01-23 21:12:00,47.15,47.157,47.15,47.157,12800000.0
2009-01-23 21:13:00,47.143,47.147,47.127,47.147,16000000.0
2009-01-23 21:14:00,47.117,47.117,47.09,47.09,6400000.0
2009-01-23 21:15:00,47.072,47.093,47.072,47.093,11200000.0
2009-01-23 21:16:00,47.101,47.126,47.101,47.126,19200000.0
2009-01-23 21:17:00,47.157,47.165,47.157,47.161,14400000.0
2009-01-23 21:18:00,47.164,47.181,47.164,47.18,11200000.0
2009-01-23 21:19:00,47.182,47.182,47.167,47.175,17600000.0
2009-01-23 21:20:00,47.156,47.189,47.156,47.189,14400000.0
2009-01-23 21:21:00,47.194,47.194,47.176,47.176,8000000.0
2009-01-23 21:22:00,47.166,47.2,47.166,47.2,12800000.0
2009-01-23 21:23:00,47.209,47.215,47.204,47.215,12800000.0
2009-01-23 21:24:00,47.247,47.26,47.247,47.254,11200000.0
2009-01-23 21:25:00,47.267,47.29,47.267,47.29,17600000.0
2009-01-23 21:26:00,47.289,47.289,47.267,47.267,24000000.0
2009-01-23 21:27:00,47.262,47.266,47.259,47.266,22400000.0
2009-01-23 21:28:00,47.27,47.27,47.236,47.236,11200000.0
2009-01-23 21:29:00,47.24,47.245,47.238,47.24,27200000.0
2009-01-23 21:30:00,47.232,47.232,47.2,47.201,12800000.0
2009-01-23 21:31:00,47.201,47.213,47.197,47.213,16000000.0
2009-01-23 21:32:00,47.213,47.213,47.205,47.205,8000000.0
2009-01-23 21:33:00,47.218,47.228,47.212,47.216,11200000.0
2009-01-23 21:34:00,47.207,47.207,47.186,47.192,17600000.0
2009-01-23 21:35:00,47.191,47.195,47.185,47.193,14400000.0
2009-01-23 21:36:00,47.181,47.192,47.168,47.187,11200000.0
2009-01-23 21:37:00,47.207,47.215,47.186,47.215,16000000.0
2009-01-23 21:38:00,47.218,47.24,47.218,47.238,14400000.0
2009-01-23 21:39:00,47.244,47.257,47.244,47.257,12800000.0
2009-01-23 21:40:00,47.241,47.244,47.233,47.234,9600000.0
2009-01-23 21:41:00,47.15,47.248,47.15,47.221,11200000.0
2009-01-23 21:42:00,47.232,47.25,47.227,47.236,12800000.0
2009-01-23 21:43:00,47.251,47.251,47.233,47.233,8000000.0
2009-01-23 21:44:00,47.227,47.227,47.212,47.212,17600000.0
2009-01-23 21:45:00,47.215,47.221,47.212,47.221,17600000.0
2009-01-23 21:46:00,47.215,47.239,47.215,47.239,14400000.0
2009-01-23 21:47:00,47.246,47.257,47.246,47.257,11200000.0
2009-01-23 21:48:00,47.258,47.268,47.249,47.268,35200000.0
2009-01-23 21:49:00,47.268,47.268,47.256,47.256,11200000.0
2009-01-23 21:50:00,47.269,47.269,47.232,47.241,12800000.0
2009-01-23 21:51:00,47.241,47.249,47.241,47.241,17600000.0
2009-01-23 21:52:00,47.235,47.235,47.22,47.222,11200000.0
2009-01-23 21:53:00,47.229,47.229,47.218,47.218,11200000.0
2009-01-23 21:54:00,47.211,47.211,47.177,47.178,11600000.0
2009-01-23 21:55:00,47.155,47.173,47.141,47.141,12800000.0
2009-01-23 21:56:00,47.116,47.116,47.088,47.088,12800000.0
2009-01-23 21:57:00,47.078,47.08,47.07,47.076,17600000.0
2009-01-23 21:58:00,47.081,47.09,47.081,47.085,7400000.0
2009-01-23 21:59:00,47.089,47.095,47.084,47.087,8000000.0
2009-01-23 22:00:00,47.045,47.045,47.024,47.024,17600000.0
2009-01-23 22:01:00,46.975,46.992,46.975,46.992,11200000.0
2009-01-23 22:02:00,46.996,47.072,46.996,47.072,11200000.0
2009-01-23 22:03:00,47.092,47.096,47.089,47.089,17600000.0
2009-01-23 22:04:00,47.1,47.137,47.1,47.131,16000000.0
2009-01-23 22:05:00,47.128,47.128,47.111,47.111,11200000.0
2009-01-23 22:06:00,47.097,47.111,47.097,47.097,12800000.0
2009-01-23 22:07:00,47.082,47.082,47.049,47.068,16000000.0
2009-01-23 22:08:00,47.052,47.065,47.035,47.038,16000000.0
2009-01-23 22:09:00,46.997,47.004,46.986,46.987,12800000.0
2009-01-23 22:10:00,46.978,46.984,46.974,46.984,21800000.0
2009-01-23 22:11:00,47.003,47.041,47.003,47.041,11200000.0
2009-01-23 22:12:00,47.047,47.052,47.041,47.041,12800000.0
2009-01-23 22:13:00,47.03,47.038,47.023,47.032,12800000.0
2009-01-23 22:14:00,47.039,47.044,47.028,47.028,12800000.0
2009-01-23 22:15:00,47.039,47.039,47.015,47.039,14400000.0
2009-01-23 22:16:00,47.017,47.031,47.017,47.031,17600000.0
2009-01-23 22:17:00,47.033,47.033,47.023,47.023,19600000.0
2009-01-23 22:18:00,47.029,47.05,47.029,47.045,11200000.0
2009-01-23 22:19:00,47.048,47.048,47.033,47.034,12800000.0
2009-01-23 22:20:00,47.041,47.07,47.041,47.049,13200000.0
2009-01-23 22:21:00,47.031,47.032,46.998,46.998,9600000.0
2009-01-23 22:22:00,46.986,46.995,46.981,46.983,12800000.0
2009-01-23 22:23:00,46.976,46.998,46.976,46.998,12800000.0
2009-01-23 22:24:00,47.02,47.043,47.02,47.035,11200000.0
2009-01-23 22:25:00,47.034,47.034,47.022,47.027,16000000.0
2009-01-23 22:26:00,47.03,47.036,47.029,47.036,11200000.0
2009-01-23 22:27:00,47.032,47.032,47.021,47.021,12800000.0
2009-01-23 22:28:00,47.033,47.045,47.033,47.038,11200000.0
2009-01-23 22:29:00,47.023,47.023,47.008,47.009,16000000.0
2009-01-23 22:30:00,46.996,47.011,46.986,47.011,18000000.0
2009-01-23 22:31:00,47.008,47.008,46.992,46.992,11200000.0
2009-01-23 22:32:00,47.007,47.012,47.002,47.01,12800000.0
2009-01-23 22:33:00,47.03,47.05,47.03,47.037,11200000.0
2009-01-23 22:34:00,47.048,47.048,47.025,47.046,12800000.0
2009-01-23 22:35:00,47.044,47.067,47.044,47.067,12200000.0
2009-01-23 22:36:00,47.066,47.066,47.053,47.053,43200000.0
2009-01-23 22:37:00,47.041,47.041,47.031,47.031,25600000.0
2009-01-23 22:38:00,47.039,47.058,47.039,47.058,17600000.0
2009-01-23 22:39:00,47.062,47.064,47.055,47.055,12800000.0
2009-01-23 22:40:00,47.055,47.068,47.055,47.06,17600000.0
2009-01-23 22:41:00,47.064,47.065,47.054,47.065,11200000.0
2009-01-23 22:42:00,47.057,47.076,47.057,47.076,14400000.0
2009-01-23 22:43:00,47.079,47.085,47.064,47.082,16000000.0
2009-01-23 22:44:00,47.082,47.082,47.07,47.07,13200000.0
2009-01-23 22:45:00,47.072,47.13,47.072,47.13,16000000.0
2009-01-23 22:46:00,47.158,47.164,47.153,47.161,11200000.0
2009-01-23 22:47:00,47.135,47.154,47.135,47.151,17600000.0
2009-01-23 22:48:00,47.169,47.173,47.164,47.164,11200000.0
2009-01-23 22:49:00,47.159,47.159,47.144,47.159,12800000.0
2009-01-23 22:50:00,47.17,47.192,47.17,47.192,8000000.0
2009-01-23 22:51:00,47.195,47.196,47.191,47.191,9600000.0
2009-01-23 22:52:00,47.19,47.2,47.188,47.2,11200000.0
2009-01-23 22:53:00,47.2,47.2,47.184,47.191,17600000.0
2009-01-23 22:54:00,47.173,47.183,47.17,47.183,12800000.0
2009-01-23 22:55:00,47.185,47.191,47.178,47.178,12800000.0
2009-01-23 22:56:00,47.183,47.188,47.183,47.188,9600000.0
2009-01-23 22:57:00,47.188,47.207,47.188,47.207,17000000.0
2009-01-23 22:58:00,47.21,47.213,47.209,47.211,14400000.0
2009-01-23 22:59:00,47.207,47.228,47.207,47.228,8000000.0
2009-01-23 23:00:00,47.238,47.253,47.229,47.253,17600000.0
2009-01-23 23:01:00,47.253,47.254,47.249,47.254,8000000.0
2009-01-23 23:02:00,47.209,47.253,47.209,47.25,17600000.0
2009-01-23 23:03:00,47.259,47.269,47.254,47.269,16000000.0
2009-01-23 23:04:00,47.266,47.267,47.26,47.266,11600000.0
2009-01-23 23:05:00,47.198,47.198,47.171,47.181,33600000.0
2009-01-23 23:06:00,47.183,47.207,47.183,47.207,12800000.0
2009-01-23 23:07:00,47.219,47.221,47.216,47.217,12800000.0
2009-01-23 23:08:00,47.223,47.223,47.212,47.212,16000000.0
2009-01-23 23:09:00,47.206,47.208,47.199,47.201,17600000.0
2009-01-23 23:10:00,47.201,47.201,47.176,47.176,12800000.0
2009-01-23 23:11:00,47.171,47.171,47.167,47.17,11200000.0
2009-01-23 23:12:00,47.174,47.184,47.173,47.179,12800000.0
2009-01-23 23:13:00,47.175,47.181,47.175,47.178,12800000.0
2009-01-23 23:14:00,47.178,47.181,47.176,47.179,11200000.0
2009-01-23 23:15:00,47.183,47.185,47.178,47.184,11200000.0
2009-01-23 23:16:00,47.174,47.174,47.148,47.158,17600000.0
2009-01-23 23:17:00,47.151,47.157,47.15,47.15,11200000.0
2009-01-23 23:18:00,47.142,47.149,47.142,47.149,11200000.0
2009-01-23 23:19:00,47.143,47.153,47.139,47.148,12800000.0
2009-01-23 23:20:00,47.147,47.155,47.14,47.155,14800000.0
2009-01-23 23:21:00,47.142,47.16,47.142,47.158,16000000.0
2009-01-23 23:22:00,47.158,47.158,47.148,47.151,11200000.0
2009-01-23 23:23:00,47.151,47.151,47.145,47.146,11200000.0
2009-01-23 23:24:00,47.148,47.148,47.141,47.141,11200000.0
2009-01-23 23:25:00,47.145,47.153,47.143,47.147,14400000.0
2009-01-23 23:26:00,47.121,47.181,47.121,47.181,12800000.0
2009-01-23 23:27:00,47.144,47.144,47.137,47.14,8000000.0
2009-01-23 23:28:00,47.134,47.136,47.119,47.135,16000000.0
2009-01-23 23:29:00,47.155,47.163,47.146,47.152,11200000.0
2009-01-23 23:30:00,47.148,47.148,47.137,47.137,16000000.0
2009-01-23 23:31:00,47.142,47.143,47.133,47.135,12800000.0
2009-01-23 23:32:00,47.133,47.142,47.133,47.133,17600000.0
2009-01-23 23:33:00,47.145,47.157,47.145,47.153,12800000.0
2009-01-23 23:34:00,47.169,47.177,47.169,47.177,8000000.0
2009-01-23 23:35:00,47.181,47.184,47.173,47.173,16400000.0
2009-01-23 23:36:00,47.183,47.183,47.172,47.176,12800000.0
2009-01-23 23:37:00,47.174,47.174,47.15,47.15,12800000.0
2009-01-23 23:38:00,47.136,47.154,47.136,47.15,11200000.0
2009-01-23 23:39:00,47.173,47.181,47.171,47.18,12800000.0
2009-01-23 23:40:00,47.18,47.185,47.164,47.173,35200000.0
2009-01-23 23:41:00,47.19,47.19,47.162,47.162,13200000.0
2009-01-23 23:42:00,47.165,47.18,47.165,47.18,17600000.0
2009-01-23 23:43:00,47.175,47.175,47.133,47.133,14400000.0
2009-01-23 23:44:00,47.122,47.123,47.118,47.12,16000000.0
2009-01-23 23:45:00,47.125,47.125,47.099,47.099,11200000.0
2009-01-23 23:46:00,47.089,47.094,47.085,47.09,17600000.0
2009-01-23 23:47:00,47.103,47.105,47.077,47.08,12800000.0
2009-01-23 23:48:00,47.086,47.086,47.081,47.086,8000000.0
2009-01-23 23:49:00,47.085,47.089,47.077,47.082,16000000.0
2009-01-23 23:50:00,47.066,47.074,47.066,47.072,11200000.0
2009-01-23 23:51:00,47.087,47.087,47.07,47.083,12200000.0
2009-01-23 23:52:00,47.075,47.08,47.068,47.08,13200000.0
2009-01-23 23:53:00,47.046,47.048,47.037,47.037,9600000.0
2009-01-23 23:54:00,47.048,47.063,47.015,47.027,14400000.0
2009-01-23 23:55:00,46.993,46.993,46.921,46.921,12200000.0
2009-01-23 23:56:00,46.913,46.913,46.822,46.822,11200000.0
2009-01-23 23:57:00,46.863,46.923,46.863,46.923,12800000.0
2009-01-23 23:58:00,46.91,46.91,46.849,46.862,11200000.0
2009-01-23 23:59:00,46.835,46.835,46.808,46.829,11200000.0
2009-01-26 00:00:00,46.945,46.981,46.945,46.965,17600000.0
2009-01-26 00:01:00,46.867,46.867,46.859,46.861,12800000.0
2009-01-26 00:02:00,46.882,46.895,46.866,46.88,11200000.0
2009-01-26 00:03:00,46.873,46.879,46.869,46.879,12800000.0
2009-01-26 00:04:00,46.884,46.902,46.871,46.871,9600000.0
2009-01-26 00:05:00,46.86,46.86,46.846,46.85,11200000.0
2009-01-26 00:06:00,46.839,46.862,46.839,46.861,11200000.0
2009-01-26 00:07:00,46.859,46.867,46.859,46.867,12800000.0
2009-01-26 00:08:00,46.856,46.872,46.856,46.867,12200000.0
2009-01-26 00:09:00,46.54,46.54,46.52,46.53,12800000.0
2009-01-26 00:10:00,46.864,46.873,46.861,46.868,12800000.0
2009-01-26 00:11:00,46.84,46.84,46.747,46.747,16000000.0
2009-01-26 00:12:00,46.742,46.779,46.742,46.779,13200000.0
2009-01-26 00:13:00,46.811,46.819,46.81,46.819,13200000.0
2009-01-26 00:14:00,46.817,46.817,46.801,46.801,14400000.0
2009-01-26 00:15:00,46.803,46.815,46.801,46.801,28200000.0
2009-01-26 00:16:00,46.806,46.806,46.798,46.798,14400000.0
2009-01-26 00:17:00,46.798,46.821,46.798,46.806,17600000.0
2009-01-26 00:18:00,46.801,46.814,46.801,46.803,12800000.0
2009-01-26 00:19:00,46.811,46.856,46.811,46.856,12800000.0
2009-01-26 00:20:00,46.881,46.892,46.881,46.892,17600000.0
2009-01-26 00:21:00,46.9,46.9,46.799,46.799,12800000.0
2009-01-26 00:22:00,46.788,46.807,46.783,46.783,17600000.0
2009-01-26 00:23:00,46.794,46.799,46.789,46.789,8000000.0
2009-01-26 00:24:00,46.797,46.835,46.797,46.835,14400000.0
2009-01-26 00:25:00,46.873,46.873,46.8,46.813,16000000.0
2009-01-26 00:26:00,46.792,46.792,46.776,46.776,12800000.0
2009-01-26 00:27:00,46.784,46.784,46.767,46.767,8000000.0
2009-01-26 00:28:00,46.744,46.744,46.721,46.721,32000000.0
2009-01-26 00:29:00,46.739,46.745,46.738,46.74,12800000.0
2009-01-26 00:30:00,46.706,46.728,46.706,46.728,11200000.0
2009-01-26 00:31:00,46.733,46.739,46.729,46.739,11200000.0
2009-01-26 00:32:00,46.745,46.75,46.738,46.75,12800000.0
2009-01-26 00:33:00,46.49,46.51,46.48,46.48,19200000.0
2009-01-26 00:34:00,46.763,46.763,46.755,46.76,19200000.0
2009-01-26 00:35:00,46.736,46.736,46.716,46.72,28800000.0
2009-01-26 00:36:00,46.722,46.736,46.722,46.73,17600000.0
2009-01-26 00:37:00,46.723,46.723,46.616,46.616,12800000.0
2009-01-26 00:38:00,46.611,46.612,46.599,46.599,17600000.0
2009-01-26 00:39:00,46.607,46.618,46.607,46.618,12800000.0
2009-01-26 00:40:00,46.61,46.61,46.576,46.585,16000000.0
2009-01-26 00:41:00,46.527,46.553,46.514,46.533,12800000.0
2009-01-26 00:42:00,46.458,46.475,46.456,46.461,12800000.0
2009-01-26 00:43:00,46.433,46.448,46.433,46.443,11200000.0
2009-01-26 00:44:00,46.449,46.453,46.434,46.45,8000000.0
2009-01-26 00:45:00,46.458,46.529,46.458,46.529,11200000.0
2009-01-26 00:46:00,46.549,46.56,46.547,46.556,14800000.0
2009-01-26 00:47:00,46.555,46.577,46.554,46.577,12800000.0
2009-01-26 00:48:00,46.583,46.584,46.572,46.574,12800000.0
2009-01-26 00:49:00,46.579,46.592,46.574,46.58,16000000.0
2009-01-26 00:50:00,46.597,46.6,46.593,46.6,11200000.0
2009-01-26 00:51:00,46.605,46.614,46.602,46.608,17600000.0
2009-01-26 00:52:00,46.594,46.594,46.568,46.568,11200000.0
2009-01-26 00:53:00,46.603,46.603,46.586,46.586,8000000.0
2009-01-26 00:54:00,46.582,46.586,46.582,46.583,8000000.0
2009-01-26 00:55:00,46.572,46.579,46.568,46.572,28800000.0
2009-01-26 00:56:00,46.576,46.58,46.561,46.561,12800000.0
2009-01-26 00:57:00,46.566,46.574,46.564,46.574,12800000.0
2009-01-26 00:58:00,46.564,46.572,46.558,46.572,12800000.0
2009-01-26 00:59:00,46.58,46.584,46.58,46.583,11200000.0
2009-01-26 01:00:00,46.576,46.583,46.572,46.581,16000000.0
2009-01-26 01:01:00,46.579,46.59,46.578,46.59,9600000.0
2009-01-26 01:02:00,46.58,46.595,46.575,46.595,11200000.0
2009-01-26 01:03:00,46.573,46.573,46.559,46.566,22400000.0
2009-01-26 01:04:00,46.571,46.571,46.552,46.552,13200000.0
2009-01-26 01:05:00,46.553,46.553,46.538,46.538,12800000.0
2009-01-26 01:06:00,46.549,46.553,46.49,46.549,12200000.0
2009-01-26 01:07:00,46.537,46.537,46.508,46.508,12000000.0
2009-01-26 01:08:00,46.517,46.533,46.517,46.521,16000000.0
2009-01-26 01:09:00,46.519,46.523,46.515,46.517,16000000.0
2009-01-26 01:10:00,46.514,46.525,46.514,46.517,9600000.0
2009-01-26 01:11:00,46.495,46.495,46.439,46.441,11200000.0
2009-01-26 01:12:00,46.424,46.432,46.424,46.432,8000000.0
2009-01-26 01:13:00,46.44,46.441,46.433,46.435,17600000.0
2009-01-26 01:14:00,46.439,46.441,46.439,46.44,9600000.0
2009-01-26 01:15:00,46.45,46.462,46.45,46.462,17600000.0
2009-01-26 01:16:00,46.471,46.478,46.465,46.478,25600000.0
2009-01-26 01:17:00,46.487,46.498,46.485,46.498,12800000.0
2009-01-26 01:18:00,46.513,46.513,46.495,46.495,12800000.0
2009-01-26 01:19:00,46.498,46.498,46.475,46.489,11200000.0
2009-01-26 01:20:00,46.494,46.528,46.494,46.528,19200000.0
2009-01-26 01:21:00,46.502,46.51,46.486,46.486,11200000.0
2009-01-26 01:22:00,46.486,46.506,46.486,46.497,13200000.0
2009-01-26 01:23:00,46.478,46.478,46.462,46.473,15400000.0
2009-01-26 01:24:00,46.46,46.465,46.449,46.449,12800000.0
2009-01-26 01:25:00,46.444,46.444,46.431,46.433,11200000.0
2009-01-26 01:26:00,46.423,46.423,46.405,46.405,11200000.0
2009-01-26 01:27:00,46.415,46.421,46.41,46.421,16000000.0
2009-01-26 01:28:00,46.418,46.429,46.418,46.42,14400000.0
2009-01-26 01:29:00,46.417,46.427,46.417,46.422,16400000.0
2009-01-26 01:30:00,46.422,46.44,46.422,46.44,11200000.0
2009-01-26 01:31:00,46.441,46.469,46.441,46.468,16400000.0
2009-01-26 01:32:00,46.471,46.471,46.46,46.464,12800000.0
2009-01-26 01:33:00,46.462,46.483,46.456,46.483,11200000.0
2009-01-26 01:34:00,46.487,46.493,46.469,46.469,24000000.0
2009-01-26 01:35:00,46.469,46.471,46.461,46.464,12800000.0
2009-01-26 01:36:00,46.468,46.468,46.438,46.438,11200000.0
2009-01-26 01:37:00,46.444,46.453,46.44,46.445,14800000.0
2009-01-26 01:38:00,46.454,46.459,46.445,46.456,17600000.0
2009-01-26 01:39:00,46.464,46.468,46.459,46.459,14800000.0
2009-01-26 01:40:00,46.461,46.469,46.455,46.455,9600000.0
2009-01-26 01:41:00,46.456,46.465,46.451,46.455,12800000.0
2009-01-26 01:42:00,46.457,46.463,46.457,46.461,11200000.0
2009-01-26 01:43:00,46.453,46.453,46.45,46.45,8000000.0
2009-01-26 01:44:00,46.458,46.459,46.45,46.452,11200000.0
2009-01-26 01:45:00,46.463,46.463,46.459,46.459,12800000.0
2009-01-26 01:46:00,46.443,46.46,46.443,46.46,16000000.0
2009-01-26 01:47:00,46.455,46.458,46.446,46.446,11200000.0
2009-01-26 01:48:00,46.455,46.466,46.446,46.466,12800000.0
2009-01-26 01:49:00,46.464,46.472,46.463,46.464,12800000.0
2009-01-26 01:50:00,46.47,46.484,46.47,46.478,14400000.0
2009-01-26 01:51:00,46.473,46.481,46.471,46.481,17600000.0
2009-01-26 01:52:00,46.478,46.481,46.475,46.481,20800000.0
2009-01-26 01:53:00,46.474,46.486,46.474,46.486,17600000.0
2009-01-26 01:54:00,46.483,46.483,46.465,46.468,12800000.0
2009-01-26 01:55:00,46.465,46.477,46.465,46.477,11200000.0
2009-01-26 01:56:00,46.481,46.488,46.481,46.484,12800000.0
2009-01-26 01:57:00,46.498,46.515,46.498,46.515,19200000.0
2009-01-26 01:58:00,46.486,46.487,46.483,46.487,11200000.0
2009-01-26 01:59:00,46.85,46.85,46.81,46.83,11200000.0
2009-01-26 02:00:00,46.51,46.539,46.51,46.539,11200000.0
2009-01-26 02:01:00,46.553,46.557,46.553,46.556,11200000.0
2009-01-26 02:02:00,46.577,46.595,46.577,46.591,19200000.0
2009-01-26 02:03:00,46.603,46.643,46.603,46.641,12800000.0
2009-01-26 02:04:00,46.615,46.642,46.615,46.635,11200000.0
2009-01-26 02:05:00,46.632,46.633,46.622,46.625,12800000.0
2009-01-26 02:06:00,46.625,46.625,46.614,46.614,17600000.0
2009-01-26 02:07:00,46.655,46.68,46.646,46.646,20800000.0
2009-01-26 02:08:00,46.624,46.624,46.609,46.615,17000000.0
2009-01-26 02:09:00,46.609,46.611,46.599,46.599,14400000.0
2009-01-26 02:10:00,46.597,46.61,46.597,46.61,12800000.0
2009-01-26 02:11:00,46.614,46.614,46.591,46.601,12800000.0
2009-01-26 02:12:00,46.608,46.626,46.608,46.623,11200000.0
2009-01-26 02:13:00,46.631,46.631,46.578,46.578,16000000.0
2009-01-26 02:14:00,46.602,46.651,46.602,46.651,12800000.0
2009-01-26 02:15:00,46.638,46.656,46.638,46.656,11200000.0
2009-01-26 02:16:00,46.664,46.674,46.664,46.673,8000000.0
2009-01-26 02:17:00,46.639,46.639,46.583,46.583,11200000.0
2009-01-26 02:18:00,46.578,46.585,46.571,46.576,12800000.0
2009-01-26 02:19:00,46.569,46.584,46.569,46.584,9600000.0
2009-01-26 02:20:00,46.6,46.608,46.6,46.606,14400000.0
2009-01-26 02:21:00,46.598,46.61,46.59,46.61,17600000.0
2009-01-26 02:22:00,46.631,46.648,46.599,46.599,16000000.0
2009-01-26 02:23:00,46.615,46.617,46.601,46.607,11200000.0
2009-01-26 02:24:00,46.584,46.584,46.568,46.575,12800000.0
2009-01-26 02:25:00,46.576,46.579,46.566,46.579,24400000.0
2009-01-26 02:26:00,46.548,46.554,46.544,46.55,11200000.0
2009-01-26 02:27:00,46.56,46.628,46.56,46.628,12800000.0
2009-01-26 02:28:00,46.637,46.637,46.593,46.593,16000000.0
2009-01-26 02:29:00,46.608,46.693,46.608,46.693,11200000.0
2009-01-26 02:30:00,46.693,46.693,46.61,46.642,16000000.0
2009-01-26 02:31:00,46.644,46.644,46.63,46.632,14400000.0
2009-01-26 02:32:00,46.592,46.601,46.569,46.601,16000000.0
2009-01-26 02:33:00,46.611,46.628,46.611,46.628,11200000.0
2009-01-26 02:34:00,46.632,46.645,46.627,46.645,11200000.0
2009-01-26 02:35:00,46.658,46.678,46.658,46.678,12800000.0
2009-01-26 02:36:00,46.688,46.688,46.671,46.682,16000000.0
2009-01-26 02:37:00,46.671,46.681,46.665,46.671,12800000.0
2009-01-26 02:38:00,46.683,46.688,46.678,46.678,11200000.0
2009-01-26 02:39:00,46.688,46.696,46.688,46.696,19200000.0
2009-01-26 02:40:00,46.701,46.702,46.693,46.693,11200000.0
2009-01-26 02:41:00,46.686,46.695,46.684,46.695,12800000.0
2009-01-26 02:42:00,46.706,46.713,46.704,46.713,12800000.0
2009-01-26 02:43:00,46.721,46.762,46.721,46.762,25600000.0
2009-01-26 02:44:00,46.756,46.761,46.756,46.761,17600000.0
2009-01-26 02:45:00,46.772,46.79,46.772,46.79,9600000.0
2009-01-26 02:46:00,46.794,46.808,46.793,46.795,17600000.0
2009-01-26 02:47:00,46.783,46.783,46.772,46.772,8000000.0
2009-01-26 02:48:00,46.783,46.79,46.779,46.79,11200000.0
2009-01-26 02:49:00,46.785,46.792,46.782,46.782,9600000.0
2009-01-26 02:50:00,46.786,46.793,46.783,46.792,16000000.0
2009-01-26 02:51:00,46.801,46.822,46.801,46.817,16000000.0
2009-01-26 02:52:00,46.793,46.81,46.791,46.81,11200000.0
2009-01-26 02:53:00,46.806,46.821,46.749,46.821,12800000.0
2009-01-26 02:54:00,46.821,46.834,46.821,46.833,13200000.0
2009-01-26 02:55:00,46.832,46.843,46.832,46.843,12800000.0
2009-01-26 02:56:00,46.83,46.835,46.827,46.832,22400000.0
2009-01-26 02:57:00,46.864,46.866,46.861,46.862,11600000.0
2009-01-26 02:58:00,46.86,46.86,46.835,46.846,9600000.0
2009-01-26 02:59:00,46.839,46.839,46.822,46.832,15400000.0
2009-01-26 03:00:00,46.831,46.835,46.822,46.822,11200000.0
2009-01-26 03:01:00,46.829,46.838,46.826,46.826,12800000.0
2009-01-26 03:02:00,46.828,46.828,46.816,46.828,12800000.0
2009-01-26 03:03:00,46.837,46.848,46.837,46.848,12800000.0
2009-01-26 03:04:00,46.82,46.82,46.801,46.814,28800000.0
2009-01-26 03:05:00,46.823,46.84,46.823,46.838,8000000.0
2009-01-26 03:06:00,46.839,46.842,46.829,46.829,8000000.0
2009-01-26 03:07:00,46.822,46.841,46.822,46.841,11200000.0
2009-01-26 03:08:00,46.852,46.868,46.845,46.868,17600000.0
2009-01-26 03:09:00,46.88,46.888,46.88,46.883,11600000.0
2009-01-26 03:10:00,46.886,46.942,46.886,46.942,16400000.0
2009-01-26 03:11:00,46.931,46.979,46.928,46.979,12800000.0
2009-01-26 03:12:00,46.957,46.957,46.891,46.904,12800000.0
2009-01-26 03:13:00,46.908,46.91,46.878,46.878,14400000.0
2009-01-26 03:14:00,46.908,46.927,46.908,46.927,11200000.0
2009-01-26 03:15:00,46.919,46.919,46.889,46.918,8000000.0
2009-01-26 03:16:00,46.909,46.911,46.888,46.909,11200000.0
2009-01-26 03:17:00,46.925,46.925,46.887,46.887,12800000.0
2009-01-26 03:18:00,46.867,46.892,46.867,46.889,12800000.0
2009-01-26 03:19:00,46.885,46.885,46.859,46.859,16000000.0
2009-01-26 03:20:00,46.86,46.871,46.858,46.869,12800000.0
2009-01-26 03:21:00,46.847,46.847,46.825,46.831,17600000.0
2009-01-26 03:22:00,46.85,46.85,46.802,46.805,12800000.0
2009-01-26 03:23:00,46.791,46.795,46.781,46.785,17600000.0
2009-01-26 03:24:00,46.789,46.817,46.786,46.817,28800000.0
2009-01-26 03:25:00,46.819,46.832,46.816,46.832,18600000.0
2009-01-26 03:26:00,46.835,46.844,46.835,46.839,12800000.0
2009-01-26 03:27:00,46.859,46.889,46.859,46.881,12800000.0
2009-01-26 03:28:00,46.904,46.936,46.904,46.936,11200000.0
2009-01-26 03:29:00,46.949,46.949,46.927,46.935,11200000.0
2009-01-26 03:30:00,46.913,46.938,46.913,46.929,12800000.0
2009-01-26 03:31:00,46.933,46.933,46.907,46.907,32000000.0
2009-01-26 03:32:00,46.907,46.916,46.907,46.916,8000000.0
2009-01-26 03:33:00,46.916,46.922,46.916,46.922,12800000.0
2009-01-26 03:34:00,46.926,46.926,46.905,46.919,16000000.0
2009-01-26 03:35:00,46.927,46.941,46.917,46.941,14400000.0
2009-01-26 03:36:00,46.953,46.978,46.953,46.978,8000000.0
2009-01-26 03:37:00,46.976,46.991,46.972,46.972,17600000.0
2009-01-26 03:38:00,46.979,46.979,46.928,46.928,12800000.0
2009-01-26 03:39:00,46.904,46.928,46.904,46.928,17600000.0
2009-01-26 03:40:00,46.926,46.944,46.926,46.944,12800000.0
2009-01-26 03:41:00,46.946,46.946,46.93,46.94,12200000.0
2009-01-26 03:42:00,46.918,46.924,46.894,46.898,17600000.0
2009-01-26 03:43:00,46.895,46.902,46.895,46.9,14400000.0
2009-01-26 03:44:00,46.911,46.928,46.911,46.928,28800000.0
2009-01-26 03:45:00,46.934,46.948,46.932,46.948,13800000.0
2009-01-26 03:46:00,46.958,46.969,46.954,46.954,12800000.0
2009-01-26 03:47:00,46.937,46.941,46.933,46.933,12800000.0
2009-01-26 03:48:00,46.938,46.953,46.933,46.939,16000000.0
2009-01-26 03:49:00,46.944,46.949,46.935,46.945,12800000.0
2009-01-26 03:50:00,46.944,46.951,46.939,46.95,12800000.0
2009-01-26 03:51:00,46.967,46.967,46.945,46.945,12800000.0
2009-01-26 03:52:00,46.948,46.956,46.948,46.95,12800000.0
2009-01-26 03:53:00,46.957,46.963,46.956,46.956,11200000.0
2009-01-26 03:54:00,46.964,46.973,46.957,46.973,11200000.0
2009-01-26 03:55:00,46.979,46.979,46.958,46.958,9600000.0
2009-01-26 03:56:00,46.982,47.01,46.976,47.01,12800000.0
2009-01-26 03:57:00,47.004,47.012,46.979,47.012,11200000.0
2009-01-26 03:58:00,47.026,47.034,47.024,47.034,12800000.0
2009-01-26 03:59:00,47.034,47.04,47.027,47.028,17600000.0
2009-01-26 04:00:00,47.038,47.038,47.027,47.031,11200000.0
2009-01-26 04:01:00,47.025,47.04,47.013,47.04,11200000.0
2009-01-26 04:02:00,47.036,47.036,47.02,47.03,12800000.0
2009-01-26 04:03:00,46.937,47.027,46.937,47.008,11200000.0
2009-01-26 04:04:00,47.015,47.041,47.013,47.028,12800000.0
2009-01-26 04:05:00,47.028,47.032,47.004,47.026,14400000.0
2009-01-26 04:06:00,47.025,47.034,47.025,47.034,9600000.0
2009-01-26 04:07:00,47.039,47.039,47.02,47.03,12800000.0
2009-01-26 04:08:00,47.037,47.044,47.027,47.042,12800000.0
2009-01-26 04:09:00,47.044,47.044,47.028,47.028,11200000.0
2009-01-26 04:10:00,47.0,47.013,46.996,47.013,16000000.0
2009-01-26 04:11:00,47.028,47.028,47.007,47.007,8000000.0
2009-01-26 04:12:00,47.002,47.015,47.002,47.01,12800000.0
2009-01-26 04:13:00,47.001,47.015,47.001,47.008,17600000.0
2009-01-26 04:14:00,47.005,47.007,46.993,47.007,11200000.0
2009-01-26 04:15:00,47.009,47.009,47.004,47.005,16000000.0
2009-01-26 04:16:00,47.002,47.01,46.995,47.003,14400000.0
2009-01-26 04:17:00,47.002,47.002,46.989,47.002,17600000.0
2009-01-26 04:18:00,46.999,47.001,46.993,46.993,12800000.0
2009-01-26 04:19:00,46.989,46.994,46.977,46.994,35200000.0
2009-01-26 04:20:00,46.996,47.0,46.993,47.0,13200000.0
2009-01-26 04:21:00,47.009,47.009,46.99,46.99,11200000.0
2009-01-26 04:22:00,46.999,47.016,46.998,47.016,12800000.0
2009-01-26 04:23:00,47.023,47.061,47.023,47.061,12200000.0
2009-01-26 04:24:00,47.076,47.109,47.076,47.109,16000000.0
2009-01-26 04:25:00,47.123,47.131,47.123,47.131,8000000.0
2009-01-26 04:26:00,47.118,47.132,47.118,47.132,12800000.0
2009-01-26 04:27:00,47.128,47.132,47.117,47.117,17600000.0
2009-01-26 04:28:00,47.114,47.118,47.109,47.112,12800000.0
2009-01-26 04:29:00,47.113,47.131,47.113,47.131,16000000.0
2009-01-26 04:30:00,47.111,47.135,47.111,47.135,11200000.0
2009-01-26 04:31:00,47.144,47.197,47.143,47.197,16000000.0
2009-01-26 04:32:00,47.192,47.192,47.169,47.172,8000000.0
2009-01-26 04:33:00,47.181,47.181,47.17,47.175,12800000.0
2009-01-26 04:34:00,47.166,47.171,47.148,47.148,14400000.0
2009-01-26 04:35:00,47.138,47.154,47.138,47.154,11200000.0
2009-01-26 04:36:00,47.151,47.157,47.14,47.157,11200000.0
2009-01-26 04:37:00,47.131,47.165,47.127,47.165,11600000.0
2009-01-26 04:38:00,47.153,47.153,47.109,47.109,16000000.0
2009-01-26 04:39:00,47.113,47.113,47.086,47.092,14400000.0
2009-01-26 04:40:00,47.097,47.107,47.087,47.107,12800000.0
2009-01-26 04:41:00,47.108,47.108,47.097,47.097,11200000.0
2009-01-26 04:42:00,47.101,47.109,47.101,47.103,11200000.0
2009-01-26 04:43:00,47.112,47.114,47.101,47.106,17600000.0
2009-01-26 04:44:00,47.099,47.099,47.082,47.082,11200000.0
2009-01-26 04:45:00,47.077,47.082,47.077,47.082,11200000.0
2009-01-26 04:46:00,47.08,47.08,47.074,47.077,12200000.0
2009-01-26 04:47:00,47.098,47.109,47.098,47.102,8000000.0
2009-01-26 04:48:00,47.091,47.091,47.08,47.085,11200000.0
2009-01-26 04:49:00,47.075,47.083,47.069,47.083,12800000.0
2009-01-26 04:50:00,47.06,47.075,47.058,47.074,18000000.0
2009-01-26 04:51:00,47.073,47.073,47.068,47.068,16000000.0
2009-01-26 04:52:00,47.073,47.073,47.068,47.068,12800000.0
2009-01-26 04:53:00,47.076,47.094,47.076,47.094,12800000.0
2009-01-26 04:54:00,47.096,47.102,47.095,47.097,33000000.0
2009-01-26 04:55:00,47.097,47.097,47.085,47.092,11200000.0
2009-01-26 04:56:00,47.092,47.092,47.07,47.08,16000000.0
2009-01-26 04:57:00,47.081,47.12,47.081,47.12,17600000.0
2009-01-26 04:58:00,47.132,47.149,47.132,47.149,8000000.0
2009-01-26 04:59:00,47.164,47.167,47.149,47.167,17600000.0
2009-01-26 05:00:00,47.164,47.167,47.164,47.164,8000000.0
2009-01-26 05:01:00,47.117,47.144,47.105,47.105,14400000.0
2009-01-26 05:02:00,47.158,47.167,47.157,47.162,17600000.0
2009-01-26 05:03:00,47.162,47.162,47.145,47.145,9600000.0
2009-01-26 05:04:00,47.142,47.168,47.142,47.168,12800000.0
2009-01-26 05:05:00,47.183,47.183,47.172,47.176,12800000.0
2009-01-26 05:06:00,47.184,47.185,47.17,47.18,17600000.0
2009-01-26 05:07:00,47.156,47.156,47.117,47.117,11600000.0
2009-01-26 05:08:00,47.117,47.117,47.109,47.109,9600000.0
2009-01-26 05:09:00,47.108,47.11,47.098,47.11,8000000.0
2009-01-26 05:10:00,47.09,47.093,47.071,47.071,12800000.0
2009-01-26 05:11:00,47.053,47.056,47.049,47.049,11200000.0
2009-01-26 05:12:00,47.054,47.091,47.054,47.086,17600000.0
2009-01-26 05:13:00,47.099,47.099,47.087,47.097,11200000.0
2009-01-26 05:14:00,47.077,47.077,47.047,47.053,16000000.0
2009-01-26 05:15:00,47.05,47.055,47.046,47.053,12800000.0
2009-01-26 05:16:00,47.055,47.064,47.052,47.052,16000000.0
2009-01-26 05:17:00,47.054,47.058,47.047,47.049,14400000.0
2009-01-26 05:18:00,47.057,47.079,47.057,47.079,11200000.0
2009-01-26 05:19:00,47.073,47.088,47.072,47.082,17600000.0
2009-01-26 05:20:00,47.059,47.076,47.052,47.069,12800000.0
2009-01-26 05:21:00,47.056,47.064,47.045,47.061,17600000.0
2009-01-26 05:22:00,47.058,47.061,47.057,47.057,25600000.0
2009-01-26 05:23:00,47.047,47.056,47.045,47.056,43200000.0
2009-01-26 05:24:00,47.069,47.076,47.067,47.071,12800000.0
2009-01-26 05:25:00,47.069,47.069,47.043,47.046,12800000.0
2009-01-26 05:26:00,47.057,47.069,47.057,47.057,11200000.0
2009-01-26 05:27:00,47.055,47.066,47.045,47.066,12800000.0
2009-01-26 05:28:00,47.058,47.062,47.058,47.06,10600000.0
2009-01-26 05:29:00,47.067,47.075,47.053,47.053,17600000.0
2009-01-26 05:30:00,47.006,47.038,47.006,47.038,16000000.0
2009-01-26 05:31:00,47.027,47.044,47.016,47.016,11200000.0
2009-01-26 05:32:00,47.056,47.075,47.056,47.075,12800000.0
2009-01-26 05:33:00,47.086,47.086,47.034,47.034,11200000.0
2009-01-26 05:34:00,47.03,47.054,47.026,47.054,16000000.0
2009-01-26 05:35:00,47.086,47.115,47.086,47.115,11200000.0
2009-01-26 05:36:00,47.127,47.137,47.127,47.133,12800000.0
2009-01-26 05:37:00,47.13,47.142,47.13,47.136,12800000.0
2009-01-26 05:38:00,47.142,47.157,47.133,47.157,9600000.0
2009-01-26 05:39:00,47.16,47.163,47.15,47.156,12800000.0
2009-01-26 05:40:00,47.156,47.159,47.148,47.159,12800000.0
2009-01-26 05:41:00,47.15,47.15,47.107,47.135,11200000.0
2009-01-26 05:42:00,47.136,47.136,47.126,47.126,19200000.0
2009-01-26 05:43:00,47.131,47.131,47.116,47.116,17600000.0
2009-01-26 05:44:00,47.12,47.12,47.111,47.112,14400000.0
2009-01-26 05:45:00,47.117,47.129,47.116,47.129,12800000.0
2009-01-26 05:46:00,47.102,47.136,47.102,47.12,12800000.0
2009-01-26 05:47:00,47.132,47.132,47.126,47.132,12800000.0
2009-01-26 05:48:00,47.12,47.124,47.112,47.112,11200000.0
2009-01-26 05:49:00,47.103,47.103,47.062,47.062,22800000.0
2009-01-26 05:50:00,47.054,47.054,47.033,47.041,12800000.0
2009-01-26 05:51:00,47.039,47.039,47.014,47.023,16000000.0
2009-01-26 05:52:00,47.025,47.03,47.021,47.029,16000000.0
2009-01-26 05:53:00,47.035,47.041,47.024,47.031,12800000.0
2009-01-26 05:54:00,47.057,47.117,47.057,47.114,11200000.0
2009-01-26 05:55:00,47.073,47.09,47.073,47.09,16000000.0
2009-01-26 05:56:00,47.102,47.122,47.102,47.122,17600000.0
2009-01-26 05:57:00,47.11,47.11,47.1,47.106,11200000.0
2009-01-26 05:58:00,47.117,47.134,47.117,47.131,11200000.0
2009-01-26 05:59:00,47.127,47.127,47.108,47.127,17600000.0
2009-01-26 06:00:00,47.114,47.12,47.111,47.12,8000000.0
2009-01-26 06:01:00,47.119,47.12,47.11,47.11,8000000.0
2009-01-26 06:02:00,47.116,47.117,47.091,47.091,17600000.0
2009-01-26 06:03:00,47.08,47.112,47.079,47.112,12800000.0
2009-01-26 06:04:00,47.119,47.123,47.104,47.104,12800000.0
2009-01-26 06:05:00,47.103,47.103,47.087,47.087,11200000.0
2009-01-26 06:06:00,47.084,47.089,47.084,47.088,11200000.0
2009-01-26 06:07:00,47.084,47.09,47.082,47.087,11600000.0
2009-01-26 06:08:00,47.087,47.096,47.086,47.095,17600000.0
2009-01-26 06:09:00,47.088,47.088,47.065,47.084,12800000.0
2009-01-26 06:10:00,47.079,47.092,47.079,47.087,11200000.0
2009-01-26 06:11:00,47.09,47.097,47.089,47.097,35200000.0
2009-01-26 06:12:00,47.104,47.104,47.098,47.104,11200000.0
2009-01-26 06:13:00,47.124,47.143,47.093,47.093,14800000.0
2009-01-26 06:14:00,47.098,47.11,47.098,47.107,17600000.0
2009-01-26 06:15:00,47.087,47.102,47.087,47.099,17600000.0
2009-01-26 06:16:00,47.098,47.098,47.094,47.096,8000000.0
2009-01-26 06:17:00,47.057,47.091,47.057,47.091,12800000.0
2009-01-26 06:18:00,47.089,47.097,47.005,47.005,11200000.0
2009-01-26 06:19:00,47.097,47.097,47.089,47.089,9600000.0
2009-01-26 06:20:00,47.084,47.084,47.076,47.076,12800000.0
2009-01-26 06:21:00,47.083,47.09,47.077,47.086,14400000.0
2009-01-26 06:22:00,47.085,47.085,47.055,47.059,16000000.0
2009-01-26 06:23:00,47.046,47.065,47.046,47.065,11200000.0
2009-01-26 06:24:00,47.067,47.068,47.064,47.066,14400000.0
2009-01-26 06:25:00,47.05,47.061,47.05,47.056,17600000.0
2009-01-26 06:26:00,47.05,47.061,47.047,47.057,11200000.0
2009-01-26 06:27:00,47.067,47.078,47.067,47.078,8000000.0
2009-01-26 06:28:00,47.085,47.085,47.075,47.078,16000000.0
2009-01-26 06:29:00,47.069,47.077,47.066,47.069,12800000.0
2009-01-26 06:30:00,47.07,47.111,47.07,47.111,27200000.0
2009-01-26 06:31:00,47.104,47.119,47.1,47.119,11200000.0
2009-01-26 06:32:00,47.122,47.122,47.115,47.116,22400000.0
2009-01-26 06:33:00,47.115,47.122,47.112,47.122,24000000.0
2009-01-26 06:34:00,47.101,47.125,47.101,47.125,17600000.0
2009-01-26 06:35:00,47.115,47.128,47.115,47.122,10600000.0
2009-01-26 06:36:00,47.119,47.119,47.1,47.117,12800000.0
2009-01-26 06:37:00,47.125,47.127,47.118,47.119,12800000.0
2009-01-26 06:38:00,47.122,47.128,47.12,47.121,8000000.0
2009-01-26 06:39:00,47.116,47.118,47.098,47.098,14400000.0
2009-01-26 06:40:00,47.099,47.107,47.093,47.107,17600000.0
2009-01-26 06:41:00,47.115,47.119,47.107,47.107,11200000.0
2009-01-26 06:42:00,47.101,47.107,47.101,47.105,14400000.0
2009-01-26 06:43:00,47.103,47.11,47.102,47.103,19200000.0
2009-01-26 06:44:00,47.109,47.123,47.109,47.123,11200000.0
2009-01-26 06:45:00,46.91,46.92,46.9,46.91,16000000.0
2009-01-26 06:46:00,47.121,47.121,47.101,47.106,16000000.0
2009-01-26 06:47:00,47.12,47.12,47.071,47.071,12800000.0
2009-01-26 06:48:00,47.07,47.084,47.068,47.084,12800000.0
2009-01-26 06:49:00,47.081,47.09,47.081,47.087,8000000.0
2009-01-26 06:50:00,47.086,47.087,47.083,47.086,11600000.0
2009-01-26 06:51:00,47.09,47.116,47.09,47.116,16000000.0
2009-01-26 06:52:00,47.117,47.124,47.107,47.124,14400000.0
2009-01-26 06:53:00,47.13,47.141,47.041,47.141,14400000.0
2009-01-26 06:54:00,47.139,47.139,47.129,47.134,14400000.0
2009-01-26 06:55:00,47.137,47.146,47.117,47.121,9600000.0
2009-01-26 06:56:00,47.135,47.141,47.13,47.13,8000000.0
2009-01-26 06:57:00,47.117,47.117,47.088,47.088,16000000.0
2009-01-26 06:58:00,47.071,47.083,47.071,47.081,11200000.0
2009-01-26 06:59:00,47.104,47.117,47.104,47.117,17600000.0
2009-01-26 07:00:00,47.107,47.108,47.102,47.108,11200000.0
2009-01-26 07:01:00,47.102,47.112,47.098,47.112,16000000.0
2009-01-26 07:02:00,47.116,47.116,47.108,47.108,12800000.0
2009-01-26 07:03:00,47.11,47.116,47.108,47.112,12800000.0
2009-01-26 07:04:00,47.105,47.105,47.089,47.091,12800000.0
2009-01-26 07:05:00,47.087,47.094,47.083,47.083,12800000.0
2009-01-26 07:06:00,47.136,47.136,47.123,47.132,16000000.0
2009-01-26 07:07:00,47.108,47.119,47.103,47.103,12800000.0
2009-01-26 07:08:00,47.113,47.12,47.113,47.118,29200000.0
2009-01-26 07:09:00,47.118,47.119,47.113,47.118,16000000.0
2009-01-26 07:10:00,47.122,47.127,47.12,47.12,19200000.0
2009-01-26 07:11:00,47.127,47.128,47.123,47.124,17600000.0
2009-01-26 07:12:00,47.109,47.131,47.109,47.131,8000000.0
2009-01-26 07:13:00,47.136,47.143,47.136,47.14,14400000.0
2009-01-26 07:14:00,47.141,47.141,47.124,47.124,12800000.0
2009-01-26 07:15:00,47.124,47.127,47.119,47.127,11200000.0
2009-01-26 07:16:00,47.114,47.122,47.114,47.119,14400000.0
2009-01-26 07:17:00,47.115,47.118,47.112,47.112,11200000.0
2009-01-26 07:18:00,47.104,47.104,47.089,47.094,11200000.0
2009-01-26 07:19:00,47.084,47.084,47.065,47.066,11200000.0
2009-01-26 07:20:00,47.078,47.083,47.076,47.081,13800000.0
2009-01-26 07:21:00,47.086,47.109,47.086,47.107,12800000.0
2009-01-26 07:22:00,47.078,47.078,47.061,47.061,12800000.0
2009-01-26 07:23:00,47.052,47.052,47.038,47.05,16000000.0
2009-01-26 07:24:00,47.049,47.083,47.049,47.083,11200000.0
2009-01-26 07:25:00,47.082,47.082,47.076,47.076,11200000.0
2009-01-26 07:26:00,47.064,47.064,47.049,47.053,12800000.0
2009-01-26 07:27:00,47.05,47.054,47.044,47.05,12800000.0
2009-01-26 07:28:00,47.047,47.047,47.033,47.041,12800000.0
2009-01-26 07:29:00,47.036,47.039,47.029,47.034,27200000.0
2009-01-26 07:30:00,47.03,47.049,46.953,47.049,16000000.0
2009-01-26 07:31:00,47.057,47.06,47.047,47.054,11200000.0
2009-01-26 07:32:00,47.041,47.057,47.041,47.044,12800000.0
2009-01-26 07:33:00,47.056,47.056,47.033,47.05,16000000.0
2009-01-26 07:34:00,47.047,47.047,47.0,47.0,11200000.0
2009-01-26 07:35:00,47.001,47.009,47.001,47.008,8000000.0
2009-01-26 07:36:00,47.011,47.022,47.009,47.009,12200000.0
2009-01-26 07:37:00,47.002,47.02,47.002,47.014,14400000.0
2009-01-26 07:38:00,47.025,47.025,47.011,47.011,16000000.0
2009-01-26 07:39:00,46.994,47.011,46.949,46.949,19200000.0
2009-01-26 07:40:00,46.948,46.952,46.936,46.936,11200000.0
2009-01-26 07:41:00,46.938,46.943,46.934,46.943,32400000.0
2009-01-26 07:42:00,46.934,46.939,46.927,46.935,33600000.0
2009-01-26 07:43:00,46.935,46.943,46.933,46.933,28800000.0
2009-01-26 07:44:00,46.927,46.927,46.913,46.913,8000000.0
2009-01-26 07:45:00,46.91,46.91,46.845,46.904,10000000.0
2009-01-26 07:46:00,46.889,46.894,46.885,46.887,27200000.0
2009-01-26 07:47:00,46.877,46.877,46.861,46.861,8000000.0
2009-01-26 07:48:00,46.865,46.88,46.865,46.871,11200000.0
2009-01-26 07:49:00,46.852,46.852,46.838,46.838,16000000.0
2009-01-26 07:50:00,46.831,46.842,46.831,46.834,11200000.0
2009-01-26 07:51:00,46.824,46.828,46.792,46.792,38400000.0
2009-01-26 07:52:00,46.81,46.819,46.81,46.818,9600000.0
2009-01-26 07:53:00,46.811,46.811,46.797,46.797,11200000.0
2009-01-26 07:54:00,46.799,46.799,46.786,46.794,12800000.0
2009-01-26 07:55:00,46.794,46.804,46.793,46.801,30400000.0
2009-01-26 07:56:00,46.818,46.839,46.818,46.836,16000000.0
2009-01-26 07:57:00,46.851,46.87,46.851,46.87,18000000.0
2009-01-26 07:58:00,46.883,46.888,46.882,46.882,11200000.0
2009-01-26 07:59:00,46.877,46.883,46.871,46.88,17600000.0
2009-01-26 08:00:00,46.887,46.907,46.887,46.907,12800000.0
2009-01-26 08:01:00,46.911,46.915,46.91,46.915,11200000.0
2009-01-26 08:02:00,46.906,46.906,46.889,46.889,9600000.0
2009-01-26 08:03:00,46.872,46.876,46.871,46.873,9600000.0
2009-01-26 08:04:00,46.879,46.879,46.867,46.868,11200000.0
2009-01-26 08:05:00,46.861,46.861,46.852,46.854,12800000.0
2009-01-26 08:06:00,46.859,46.859,46.838,46.838,12800000.0
2009-01-26 08:07:00,46.823,46.823,46.798,46.804,16000000.0
2009-01-26 08:08:00,46.808,46.808,46.761,46.761,12800000.0
2009-01-26 08:09:00,46.76,46.764,46.754,46.754,12800000.0
2009-01-26 08:10:00,46.747,46.747,46.74,46.74,30400000.0
2009-01-26 08:11:00,46.731,46.74,46.722,46.74,12800000.0
2009-01-26 08:12:00,46.739,46.758,46.739,46.758,17000000.0
2009-01-26 08:13:00,46.76,46.76,46.743,46.75,14400000.0
2009-01-26 08:14:00,46.757,46.757,46.742,46.744,16000000.0
2009-01-26 08:15:00,46.747,46.765,46.743,46.76,10600000.0
2009-01-26 08:16:00,46.76,46.76,46.742,46.745,19200000.0
2009-01-26 08:17:00,46.752,46.764,46.752,46.762,11200000.0
2009-01-26 08:18:00,46.755,46.755,46.728,46.735,11200000.0
2009-01-26 08:19:00,46.744,46.766,46.744,46.762,10600000.0
2009-01-26 08:20:00,46.764,46.771,46.758,46.758,13200000.0
2009-01-26 08:21:00,46.746,46.749,46.74,46.74,9600000.0
2009-01-26 08:22:00,46.723,46.723,46.711,46.711,11200000.0
2009-01-26 08:23:00,46.739,46.749,46.739,46.742,16000000.0
2009-01-26 08:24:00,46.739,46.747,46.73,46.735,17600000.0
2009-01-26 08:25:00,46.732,46.782,46.725,46.782,12800000.0
2009-01-26 08:26:00,46.772,46.772,46.762,46.766,11200000.0
2009-01-26 08:27:00,46.75,46.759,46.75,46.756,11200000.0
2009-01-26 08:28:00,46.769,46.836,46.769,46.836,12800000.0
2009-01-26 08:29:00,46.815,46.815,46.787,46.796,11200000.0
2009-01-26 08:30:00,46.804,46.845,46.804,46.84,12800000.0
2009-01-26 08:31:00,46.814,46.814,46.781,46.789,12800000.0
2009-01-26 08:32:00,46.799,46.81,46.799,46.808,14400000.0
2009-01-26 08:33:00,46.807,46.81,46.799,46.801,41600000.0
2009-01-26 08:34:00,46.791,46.797,46.783,46.793,11200000.0
2009-01-26 08:35:00,46.786,46.822,46.786,46.822,48000000.0
2009-01-26 08:36:00,46.842,46.894,46.842,46.851,16000000.0
2009-01-26 08:37:00,46.847,46.847,46.781,46.781,14400000.0
2009-01-26 08:38:00,46.785,46.785,46.753,46.753,18000000.0
2009-01-26 08:39:00,46.739,46.739,46.71,46.716,14400000.0
2009-01-26 08:40:00,46.734,46.736,46.715,46.736,11200000.0
2009-01-26 08:41:00,46.737,46.748,46.737,46.748,32400000.0
2009-01-26 08:42:00,46.753,46.76,46.752,46.756,14400000.0
2009-01-26 08:43:00,46.751,46.768,46.74,46.768,12800000.0
2009-01-26 08:44:00,46.773,46.79,46.773,46.781,16000000.0
2009-01-26 08:45:00,46.775,46.777,46.767,46.777,12800000.0
2009-01-26 08:46:00,46.779,46.784,46.774,46.784,12800000.0
2009-01-26 08:47:00,46.779,46.803,46.779,46.803,24000000.0
2009-01-26 08:48:00,46.749,46.749,46.725,46.734,31200000.0
2009-01-26 08:49:00,46.725,46.725,46.717,46.717,8000000.0
2009-01-26 08:50:00,46.713,46.721,46.713,46.72,12800000.0
2009-01-26 08:51:00,46.719,46.722,46.713,46.717,22400000.0
2009-01-26 08:52:00,46.717,46.722,46.715,46.717,34600000.0
2009-01-26 08:53:00,46.711,46.714,46.702,46.714,55400000.0
2009-01-26 08:54:00,46.702,46.702,46.642,46.672,21800000.0
2009-01-26 08:55:00,46.689,46.689,46.667,46.667,17600000.0
2009-01-26 08:56:00,46.663,46.663,46.643,46.643,14800000.0
2009-01-26 08:57:00,46.632,46.632,46.609,46.609,43200000.0
2009-01-26 08:58:00,46.606,46.652,46.606,46.652,19200000.0
2009-01-26 08:59:00,46.67,46.678,46.666,46.666,14400000.0
2009-01-26 09:00:00,46.662,46.662,46.637,46.651,32000000.0
2009-01-26 09:01:00,46.65,46.656,46.64,46.656,32000000.0
2009-01-26 09:02:00,46.654,46.654,46.639,46.639,19200000.0
2009-01-26 09:03:00,46.642,46.658,46.64,46.658,16000000.0
2009-01-26 09:04:00,46.658,46.682,46.658,46.682,22400000.0
2009-01-26 09:05:00,46.693,46.693,46.665,46.665,19200000.0
2009-01-26 09:06:00,46.632,46.649,46.628,46.628,30400000.0
2009-01-26 09:07:00,46.632,46.639,46.631,46.632,19200000.0
2009-01-26 09:08:00,46.637,46.64,46.633,46.64,13200000.0
2009-01-26 09:09:00,46.622,46.622,46.596,46.596,46800000.0
2009-01-26 09:10:00,46.633,46.633,46.608,46.608,24000000.0
2009-01-26 09:11:00,46.582,46.582,46.542,46.542,28800000.0
2009-01-26 09:12:00,46.568,46.583,46.566,46.569,14400000.0
2009-01-26 09:13:00,46.573,46.608,46.573,46.608,12800000.0
2009-01-26 09:14:00,46.624,46.648,46.624,46.641,12800000.0
2009-01-26 09:15:00,46.624,46.624,46.603,46.603,30400000.0
2009-01-26 09:16:00,46.608,46.616,46.604,46.604,49600000.0
2009-01-26 09:17:00,46.593,46.595,46.578,46.595,78400000.0
2009-01-26 09:18:00,46.595,46.595,46.58,46.589,72000000.0
2009-01-26 09:19:00,46.603,46.634,46.603,46.634,65600000.0
2009-01-26 09:20:00,46.643,46.643,46.623,46.623,76800000.0
2009-01-26 09:21:00,46.618,46.626,46.614,46.626,49600000.0
2009-01-26 09:22:00,46.619,46.628,46.61,46.612,36800000.0
2009-01-26 09:23:00,46.585,46.585,46.571,46.572,68800000.0
2009-01-26 09:24:00,46.552,46.564,46.549,46.56,43200000.0
2009-01-26 09:25:00,46.579,46.597,46.579,46.597,19200000.0
2009-01-26 09:26:00,46.6,46.61,46.598,46.61,32000000.0
2009-01-26 09:27:00,46.594,46.594,46.56,46.56,70400000.0
2009-01-26 09:28:00,46.554,46.554,46.535,46.535,11200000.0
2009-01-26 09:29:00,46.552,46.566,46.55,46.557,36800000.0
2009-01-26 09:30:00,46.545,46.545,46.527,46.533,25600000.0
2009-01-26 09:31:00,46.551,46.551,46.516,46.516,12800000.0
2009-01-26 09:32:00,46.51,46.51,46.496,46.506,33600000.0
2009-01-26 09:33:00,46.508,46.509,46.5,46.505,30400000.0
2009-01-26 09:34:00,46.477,46.505,46.477,46.499,33600000.0
2009-01-26 09:35:00,46.501,46.501,46.491,46.494,53200000.0
2009-01-26 09:36:00,46.51,46.541,46.51,46.541,46400000.0
2009-01-26 09:37:00,46.534,46.543,46.533,46.536,33600000.0
2009-01-26 09:38:00,46.53,46.541,46.53,46.541,12800000.0
2009-01-26 09:39:00,46.536,46.536,46.503,46.503,43200000.0
2009-01-26 09:40:00,46.508,46.527,46.507,46.522,46400000.0
2009-01-26 09:41:00,46.537,46.552,46.537,46.544,30400000.0
2009-01-26 09:42:00,46.56,46.578,46.555,46.565,43200000.0
2009-01-26 09:43:00,46.564,46.567,46.554,46.566,56000000.0
2009-01-26 09:44:00,46.563,46.563,46.549,46.557,30400000.0
2009-01-26 09:45:00,46.535,46.535,46.5,46.5,19200000.0
2009-01-26 09:46:00,46.485,46.485,46.472,46.477,26600000.0
2009-01-26 09:47:00,46.481,46.481,46.456,46.456,12800000.0
2009-01-26 09:48:00,46.449,46.449,46.433,46.448,12800000.0
2009-01-26 09:49:00,46.446,46.446,46.416,46.416,16000000.0
2009-01-26 09:50:00,46.408,46.431,46.391,46.431,33600000.0
2009-01-26 09:51:00,46.442,46.449,46.431,46.432,84800000.0
2009-01-26 09:52:00,46.43,46.43,46.417,46.417,12000000.0
2009-01-26 09:53:00,46.414,46.414,46.378,46.378,30400000.0
2009-01-26 09:54:00,46.38,46.382,46.36,46.379,12200000.0
2009-01-26 09:55:00,46.376,46.376,46.335,46.335,33600000.0
2009-01-26 09:56:00,46.328,46.328,46.276,46.276,36800000.0
2009-01-26 09:57:00,46.25,46.25,46.201,46.216,24000000.0
2009-01-26 09:58:00,46.214,46.281,46.208,46.281,32400000.0
2009-01-26 09:59:00,46.298,46.298,46.235,46.249,50600000.0
2009-01-26 10:00:00,46.263,46.272,46.253,46.258,62200000.0
2009-01-26 10:01:00,46.266,46.282,46.265,46.282,17600000.0
2009-01-26 10:02:00,46.295,46.33,46.295,46.325,36800000.0
2009-01-26 10:03:00,46.35,46.411,46.35,46.411,44800000.0
2009-01-26 10:04:00,46.417,46.42,46.411,46.42,40000000.0
2009-01-26 10:05:00,46.431,46.464,46.431,46.464,38400000.0
2009-01-26 10:06:00,46.531,46.613,46.531,46.605,33600000.0
2009-01-26 10:07:00,46.615,46.658,46.615,46.658,43600000.0
2009-01-26 10:08:00,46.71,46.712,46.686,46.694,49000000.0
2009-01-26 10:09:00,46.68,46.68,46.609,46.609,12800000.0
2009-01-26 10:10:00,46.609,46.633,46.587,46.633,46400000.0
2009-01-26 10:11:00,46.653,46.666,46.65,46.662,57600000.0
2009-01-26 10:12:00,46.67,46.675,46.668,46.675,58000000.0
2009-01-26 10:13:00,46.671,46.703,46.671,46.703,41600000.0
2009-01-26 10:14:00,46.714,46.722,46.712,46.72,29800000.0
2009-01-26 10:15:00,46.723,46.725,46.705,46.723,30400000.0
2009-01-26 10:16:00,46.717,46.728,46.717,46.722,17600000.0
2009-01-26 10:17:00,46.719,46.719,46.691,46.691,12800000.0
2009-01-26 10:18:00,46.692,46.722,46.692,46.722,12800000.0
2009-01-26 10:19:00,46.73,46.73,46.715,46.715,75200000.0
2009-01-26 10:20:00,46.716,46.717,46.702,46.706,16000000.0
2009-01-26 10:21:00,46.714,46.742,46.714,46.742,35200000.0
2009-01-26 10:22:00,46.761,46.761,46.748,46.754,16000000.0
2009-01-26 10:23:00,46.75,46.765,46.75,46.75,33600000.0
2009-01-26 10:24:00,46.74,46.74,46.718,46.726,43200000.0
2009-01-26 10:25:00,46.729,46.729,46.711,46.711,64000000.0
2009-01-26 10:26:00,46.692,46.692,46.674,46.676,36800000.0
2009-01-26 10:27:00,46.659,46.66,46.646,46.653,52800000.0
2009-01-26 10:28:00,46.649,46.661,46.649,46.659,88000000.0
2009-01-26 10:29:00,46.689,46.696,46.684,46.684,17600000.0
2009-01-26 10:30:00,46.679,46.679,46.651,46.657,27600000.0
2009-01-26 10:31:00,46.657,46.66,46.63,46.63,32400000.0
2009-01-26 10:32:00,46.617,46.622,46.611,46.618,46800000.0
2009-01-26 10:33:00,46.618,46.631,46.618,46.631,35200000.0
2009-01-26 10:34:00,46.624,46.649,46.624,46.649,17600000.0
2009-01-26 10:35:00,46.664,46.685,46.664,46.685,12800000.0
2009-01-26 10:36:00,46.691,46.706,46.686,46.686,11200000.0
2009-01-26 10:37:00,46.696,46.705,46.67,46.67,19200000.0
2009-01-26 10:38:00,46.682,46.693,46.682,46.687,28800000.0
2009-01-26 10:39:00,46.719,46.722,46.706,46.706,16000000.0
2009-01-26 10:40:00,46.706,46.723,46.706,46.712,24400000.0
2009-01-26 10:41:00,46.728,46.728,46.709,46.712,57600000.0
2009-01-26 10:42:00,46.716,46.736,46.716,46.736,38400000.0
2009-01-26 10:43:00,46.74,46.761,46.74,46.761,9600000.0
2009-01-26 10:44:00,46.754,46.761,46.726,46.744,19200000.0
2009-01-26 10:45:00,46.763,46.815,46.763,46.815,22400000.0
2009-01-26 10:46:00,46.814,46.814,46.783,46.809,28800000.0
2009-01-26 10:47:00,46.871,46.88,46.852,46.852,25600000.0
2009-01-26 10:48:00,46.863,46.863,46.83,46.83,37800000.0
2009-01-26 10:49:00,46.834,46.835,46.815,46.831,25600000.0
2009-01-26 10:50:00,46.844,46.871,46.844,46.871,59600000.0
2009-01-26 10:51:00,46.862,46.862,46.849,46.849,68800000.0
2009-01-26 10:52:00,46.851,46.855,46.847,46.847,35600000.0
2009-01-26 10:53:00,46.846,46.853,46.842,46.852,59200000.0
2009-01-26 10:54:00,46.843,46.851,46.841,46.843,55200000.0
2009-01-26 10:55:00,46.82,46.82,46.795,46.795,41400000.0
2009-01-26 10:56:00,46.759,46.762,46.746,46.762,44800000.0
2009-01-26 10:57:00,46.764,46.768,46.757,46.759,33600000.0
2009-01-26 10:58:00,46.742,46.743,46.727,46.727,40000000.0
2009-01-26 10:59:00,46.729,46.766,46.729,46.766,49000000.0
2009-01-26 11:00:00,46.755,46.763,46.751,46.757,51200000.0
2009-01-26 11:01:00,46.755,46.755,46.745,46.752,12800000.0
2009-01-26 11:02:00,46.745,46.745,46.68,46.68,19200000.0
2009-01-26 11:03:00,46.666,46.682,46.666,46.681,36800000.0
2009-01-26 11:04:00,46.664,46.664,46.636,46.65,27200000.0
2009-01-26 11:05:00,46.645,46.645,46.635,46.635,11200000.0
2009-01-26 11:06:00,46.632,46.633,46.626,46.628,29800000.0
2009-01-26 11:07:00,46.616,46.626,46.61,46.61,46400000.0
2009-01-26 11:08:00,46.595,46.598,46.592,46.595,32000000.0
2009-01-26 11:09:00,46.609,46.612,46.598,46.611,75200000.0
2009-01-26 11:10:00,46.601,46.607,46.579,46.581,36800000.0
2009-01-26 11:11:00,46.579,46.579,46.563,46.574,52800000.0
2009-01-26 11:12:00,46.587,46.606,46.587,46.595,70400000.0
2009-01-26 11:13:00,46.602,46.617,46.602,46.617,12800000.0
2009-01-26 11:14:00,46.622,46.637,46.621,46.634,58000000.0
2009-01-26 11:15:00,46.645,46.651,46.645,46.648,11200000.0
2009-01-26 11:16:00,46.622,46.633,46.622,46.625,18000000.0
2009-01-26 11:17:00,46.629,46.658,46.629,46.658,54400000.0
2009-01-26 11:18:00,46.665,46.666,46.651,46.663,74000000.0
2009-01-26 11:19:00,46.663,46.671,46.65,46.654,56000000.0
2009-01-26 11:20:00,46.653,46.653,46.645,46.652,35200000.0
2009-01-26 11:21:00,46.651,46.653,46.643,46.644,39400000.0
2009-01-26 11:22:00,46.64,46.645,46.637,46.637,41600000.0
2009-01-26 11:23:00,46.636,46.637,46.626,46.628,50600000.0
2009-01-26 11:24:00,46.613,46.618,46.607,46.607,52800000.0
2009-01-26 11:25:00,46.617,46.629,46.614,46.618,35200000.0
2009-01-26 11:26:00,46.619,46.623,46.615,46.616,27200000.0
2009-01-26 11:27:00,46.623,46.63,46.61,46.63,13200000.0
2009-01-26 11:28:00,46.629,46.629,46.609,46.609,41600000.0
2009-01-26 11:29:00,46.598,46.604,46.583,46.583,43200000.0
2009-01-26 11:30:00,46.587,46.608,46.582,46.608,11200000.0
2009-01-26 11:31:00,46.612,46.621,46.612,46.616,27200000.0
2009-01-26 11:32:00,46.625,46.625,46.611,46.611,35200000.0
2009-01-26 11:33:00,46.606,46.625,46.585,46.625,17600000.0
2009-01-26 11:34:00,46.619,46.623,46.614,46.621,33600000.0
2009-01-26 11:35:00,46.623,46.628,46.616,46.622,17600000.0
2009-01-26 11:36:00,46.626,46.634,46.619,46.631,43000000.0
2009-01-26 11:37:00,46.636,46.647,46.635,46.645,42400000.0
2009-01-26 11:38:00,46.647,46.649,46.644,46.647,27200000.0
2009-01-26 11:39:00,46.637,46.647,46.633,46.638,11200000.0
2009-01-26 11:40:00,46.63,46.637,46.63,46.635,22400000.0
2009-01-26 11:41:00,46.62,46.624,46.591,46.608,38400000.0
2009-01-26 11:42:00,46.638,46.645,46.636,46.638,38400000.0
2009-01-26 11:43:00,46.637,46.643,46.629,46.632,17600000.0
2009-01-26 11:44:00,46.633,46.633,46.616,46.616,59200000.0
2009-01-26 11:45:00,46.611,46.612,46.604,46.612,50000000.0
2009-01-26 11:46:00,46.597,46.599,46.589,46.593,11200000.0
2009-01-26 11:47:00,46.58,46.589,46.578,46.585,56000000.0
2009-01-26 11:48:00,46.57,46.57,46.521,46.521,14400000.0
2009-01-26 11:49:00,46.525,46.54,46.525,46.538,41600000.0
2009-01-26 11:50:00,46.54,46.553,46.54,46.55,44800000.0
2009-01-26 11:51:00,46.542,46.542,46.534,46.538,44200000.0
2009-01-26 11:52:00,46.547,46.578,46.547,46.556,32000000.0
2009-01-26 11:53:00,46.545,46.545,46.518,46.522,35200000.0
2009-01-26 11:54:00,46.511,46.521,46.506,46.521,48000000.0
2009-01-26 11:55:00,46.511,46.515,46.505,46.506,45200000.0
2009-01-26 11:56:00,46.501,46.501,46.478,46.481,64000000.0
2009-01-26 11:57:00,46.465,46.476,46.465,46.475,22400000.0
2009-01-26 11:58:00,46.483,46.483,46.448,46.448,41000000.0
2009-01-26 11:59:00,46.447,46.463,46.447,46.46,51200000.0
2009-01-26 12:00:00,46.471,46.48,46.468,46.48,37200000.0
2009-01-26 12:01:00,46.473,46.481,46.464,46.481,19200000.0
2009-01-26 12:02:00,46.467,46.467,46.423,46.423,12800000.0
2009-01-26 12:03:00,46.418,46.43,46.412,46.414,51600000.0
2009-01-26 12:04:00,46.428,46.441,46.423,46.441,24000000.0
2009-01-26 12:05:00,46.453,46.456,46.45,46.451,28800000.0
2009-01-26 12:06:00,46.464,46.47,46.458,46.47,24000000.0
2009-01-26 12:07:00,46.465,46.475,46.465,46.475,20800000.0
2009-01-26 12:08:00,46.469,46.473,46.46,46.463,43200000.0
2009-01-26 12:09:00,46.46,46.47,46.45,46.459,25600000.0
2009-01-26 12:10:00,46.467,46.516,46.467,46.516,11200000.0
2009-01-26 12:11:00,46.545,46.556,46.544,46.548,27200000.0
2009-01-26 12:12:00,46.548,46.552,46.539,46.539,30400000.0
2009-01-26 12:13:00,46.526,46.536,46.523,46.536,14400000.0
2009-01-26 12:14:00,46.542,46.581,46.542,46.581,16000000.0
2009-01-26 12:15:00,46.574,46.615,46.573,46.615,27200000.0
2009-01-26 12:16:00,46.621,46.625,46.615,46.618,27200000.0
2009-01-26 12:17:00,46.616,46.62,46.616,46.62,43200000.0
2009-01-26 12:18:00,46.62,46.622,46.613,46.622,25600000.0
2009-01-26 12:19:00,46.634,46.639,46.627,46.639,34600000.0
2009-01-26 12:20:00,46.641,46.679,46.641,46.666,36800000.0
2009-01-26 12:21:00,46.667,46.669,46.662,46.667,59200000.0
2009-01-26 12:22:00,46.678,46.694,46.678,46.685,30400000.0
2009-01-26 12:23:00,46.706,46.76,46.706,46.742,32000000.0
2009-01-26 12:24:00,46.74,46.752,46.736,46.746,33000000.0
2009-01-26 12:25:00,46.729,46.741,46.729,46.739,22400000.0
2009-01-26 12:26:00,46.745,46.791,46.745,46.791,30400000.0
2009-01-26 12:27:00,46.803,46.803,46.785,46.789,30400000.0
2009-01-26 12:28:00,46.811,46.829,46.811,46.829,60600000.0
2009-01-26 12:29:00,46.738,46.864,46.738,46.766,115600000.0
2009-01-26 12:30:00,46.863,46.931,46.787,46.931,46400000.0
2009-01-26 12:31:00,46.959,47.024,46.959,47.024,70800000.0
2009-01-26 12:32:00,47.026,47.04,47.003,47.003,28800000.0
2009-01-26 12:33:00,47.015,47.028,47.015,47.015,40000000.0
2009-01-26 12:34:00,46.999,47.011,46.999,47.002,26600000.0
2009-01-26 12:35:00,47.002,47.042,47.002,47.042,25600000.0
2009-01-26 12:36:00,47.046,47.056,47.038,47.053,47400000.0
2009-01-26 12:37:00,47.052,47.066,47.05,47.05,13800000.0
2009-01-26 12:38:00,47.026,47.026,46.997,47.0,14400000.0
2009-01-26 12:39:00,46.991,47.002,46.969,46.969,24000000.0
2009-01-26 12:40:00,46.958,46.971,46.945,46.945,16400000.0
2009-01-26 12:41:00,46.942,46.947,46.937,46.937,22400000.0
2009-01-26 12:42:00,46.934,46.937,46.921,46.921,22400000.0
2009-01-26 12:43:00,46.912,46.92,46.887,46.887,36800000.0
2009-01-26 12:44:00,46.875,46.875,46.868,46.871,22400000.0
2009-01-26 12:45:00,46.875,46.875,46.847,46.847,35600000.0
2009-01-26 12:46:00,46.861,46.9,46.861,46.896,44800000.0
2009-01-26 12:47:00,46.906,46.914,46.906,46.909,30400000.0
2009-01-26 12:48:00,46.921,46.941,46.918,46.941,32400000.0
2009-01-26 12:49:00,46.919,46.935,46.917,46.918,40000000.0
2009-01-26 12:50:00,46.902,46.918,46.902,46.915,15400000.0
2009-01-26 12:51:00,46.916,46.948,46.916,46.948,21800000.0
2009-01-26 12:52:00,46.966,46.976,46.958,46.958,25600000.0
2009-01-26 12:53:00,46.925,46.932,46.925,46.931,11600000.0
2009-01-26 12:54:00,46.958,46.971,46.958,46.963,11200000.0
2009-01-26 12:55:00,46.992,47.015,46.989,47.007,24000000.0
2009-01-26 12:56:00,47.012,47.033,47.012,47.026,12800000.0
2009-01-26 12:57:00,47.041,47.041,47.025,47.029,27200000.0
2009-01-26 12:58:00,47.006,47.008,46.995,47.008,12800000.0
2009-01-26 12:59:00,47.022,47.032,47.021,47.021,14400000.0
2009-01-26 13:00:00,47.026,47.026,47.015,47.015,8000000.0
2009-01-26 13:01:00,47.006,47.013,47.003,47.013,17600000.0
2009-01-26 13:02:00,47.021,47.026,47.017,47.026,12800000.0
2009-01-26 13:03:00,47.028,47.032,47.011,47.011,12800000.0
2009-01-26 13:04:00,47.006,47.006,46.987,47.0,16000000.0
2009-01-26 13:05:00,46.986,46.986,46.959,46.959,12800000.0
2009-01-26 13:06:00,46.956,46.956,46.939,46.939,17600000.0
2009-01-26 13:07:00,46.912,46.912,46.883,46.893,12800000.0
2009-01-26 13:08:00,46.878,46.878,46.786,46.817,32000000.0
2009-01-26 13:09:00,46.816,46.875,46.807,46.875,28800000.0
2009-01-26 13:10:00,46.867,46.867,46.851,46.856,31800000.0
2009-01-26 13:11:00,46.854,46.875,46.836,46.875,19200000.0
2009-01-26 13:12:00,46.879,46.881,46.869,46.871,16000000.0
2009-01-26 13:13:00,46.873,46.873,46.863,46.863,11200000.0
2009-01-26 13:14:00,46.865,46.87,46.864,46.87,11200000.0
2009-01-26 13:15:00,46.86,46.865,46.853,46.853,11200000.0
2009-01-26 13:16:00,46.844,46.844,46.827,46.839,25600000.0
2009-01-26 13:17:00,46.83,46.83,46.81,46.81,12800000.0
2009-01-26 13:18:00,46.813,46.822,46.813,46.817,56000000.0
2009-01-26 13:19:00,46.809,46.835,46.809,46.828,14400000.0
2009-01-26 13:20:00,46.842,46.846,46.834,46.834,12800000.0
2009-01-26 13:21:00,46.855,46.86,46.854,46.856,56000000.0
2009-01-26 13:22:00,46.867,46.87,46.853,46.856,11200000.0
2009-01-26 13:23:00,46.856,46.862,46.856,46.861,12800000.0
2009-01-26 13:24:00,46.852,46.852,46.835,46.835,14400000.0
2009-01-26 13:25:00,46.834,46.841,46.816,46.837,33600000.0
2009-01-26 13:26:00,46.824,46.825,46.817,46.817,23400000.0
2009-01-26 13:27:00,46.816,46.828,46.816,46.828,40400000.0
2009-01-26 13:28:00,46.837,46.846,46.836,46.836,20800000.0
2009-01-26 13:29:00,46.833,46.833,46.824,46.824,22400000.0
2009-01-26 13:30:00,46.834,46.87,46.834,46.87,36400000.0
2009-01-26 13:31:00,46.879,46.886,46.871,46.886,11200000.0
2009-01-26 13:32:00,46.895,46.902,46.884,46.902,17600000.0
2009-01-26 13:33:00,46.91,46.94,46.91,46.94,13200000.0
2009-01-26 13:34:00,46.905,46.908,46.893,46.903,12800000.0
2009-01-26 13:35:00,46.901,46.916,46.901,46.91,12800000.0
2009-01-26 13:36:00,46.905,46.909,46.895,46.895,48000000.0
2009-01-26 13:37:00,46.883,46.885,46.868,46.875,24000000.0
2009-01-26 13:38:00,46.892,46.922,46.892,46.922,29200000.0
2009-01-26 13:39:00,46.895,46.916,46.895,46.916,25600000.0
2009-01-26 13:40:00,46.911,46.911,46.892,46.903,12800000.0
2009-01-26 13:41:00,46.911,46.937,46.911,46.937,16000000.0
2009-01-26 13:42:00,46.936,46.936,46.903,46.904,12800000.0
2009-01-26 13:43:00,46.897,46.897,46.875,46.877,25600000.0
2009-01-26 13:44:00,46.897,46.938,46.897,46.938,28200000.0
2009-01-26 13:45:00,46.942,46.949,46.932,46.949,12800000.0
2009-01-26 13:46:00,46.953,46.953,46.937,46.94,13800000.0
2009-01-26 13:47:00,46.924,46.927,46.913,46.914,27200000.0
2009-01-26 13:48:00,46.907,46.907,46.897,46.901,14400000.0
2009-01-26 13:49:00,46.908,46.908,46.901,46.901,33600000.0
2009-01-26 13:50:00,46.911,46.914,46.9,46.91,33600000.0
2009-01-26 13:51:00,46.91,46.922,46.91,46.92,8000000.0
2009-01-26 13:52:00,46.941,46.941,46.915,46.915,40000000.0
2009-01-26 13:53:00,46.919,46.95,46.918,46.95,36800000.0
2009-01-26 13:54:00,46.956,46.962,46.952,46.962,24000000.0
2009-01-26 13:55:00,46.961,46.961,46.955,46.956,11200000.0
2009-01-26 13:56:00,46.951,46.956,46.946,46.946,14400000.0
2009-01-26 13:57:00,46.946,47.004,46.946,47.004,14400000.0
2009-01-26 13:58:00,47.021,47.057,47.021,47.057,32000000.0
2009-01-26 13:59:00,47.066,47.08,47.066,47.077,48000000.0
2009-01-26 14:00:00,47.073,47.073,47.046,47.05,32000000.0
2009-01-26 14:01:00,47.05,47.083,47.05,47.082,14400000.0
2009-01-26 14:02:00,47.078,47.094,47.065,47.072,28800000.0
2009-01-26 14:03:00,47.083,47.134,47.083,47.134,14400000.0
2009-01-26 14:04:00,47.117,47.16,47.113,47.16,14400000.0
2009-01-26 14:05:00,47.165,47.183,47.165,47.181,25600000.0
2009-01-26 14:06:00,47.191,47.2,47.163,47.163,17600000.0
2009-01-26 14:07:00,47.146,47.165,47.146,47.165,12800000.0
2009-01-26 14:08:00,47.184,47.187,47.172,47.172,24000000.0
2009-01-26 14:09:00,47.179,47.187,47.173,47.183,11200000.0
2009-01-26 14:10:00,47.179,47.179,47.171,47.171,17600000.0
2009-01-26 14:11:00,47.149,47.152,47.141,47.142,12800000.0
2009-01-26 14:12:00,47.143,47.164,47.143,47.164,12800000.0
2009-01-26 14:13:00,47.176,47.176,47.149,47.153,24000000.0
2009-01-26 14:14:00,47.173,47.192,47.172,47.188,20800000.0
2009-01-26 14:15:00,47.193,47.222,47.193,47.213,33600000.0
2009-01-26 14:16:00,47.196,47.201,47.172,47.201,27200000.0
2009-01-26 14:17:00,47.204,47.215,47.17,47.17,11200000.0
2009-01-26 14:18:00,47.189,47.189,47.16,47.16,16000000.0
2009-01-26 14:19:00,47.156,47.175,47.156,47.175,40000000.0
2009-01-26 14:20:00,47.179,47.179,47.172,47.173,14400000.0
2009-01-26 14:21:00,47.163,47.167,47.156,47.16,33600000.0
2009-01-26 14:22:00,47.157,47.157,47.14,47.14,14400000.0
2009-01-26 14:23:00,47.15,47.158,47.15,47.153,17600000.0
2009-01-26 14:24:00,47.155,47.169,47.155,47.168,36800000.0
2009-01-26 14:25:00,47.166,47.166,47.145,47.145,12800000.0
2009-01-26 14:26:00,47.123,47.123,47.112,47.112,19600000.0
2009-01-26 14:27:00,47.112,47.134,47.112,47.134,11200000.0
2009-01-26 14:28:00,47.127,47.127,47.109,47.109,11200000.0
2009-01-26 14:29:00,47.117,47.129,47.117,47.129,12800000.0
2009-01-26 14:30:00,47.103,47.103,46.994,46.994,11200000.0
2009-01-26 14:31:00,47.096,47.118,47.016,47.107,16400000.0
2009-01-26 14:32:00,47.065,47.08,47.065,47.075,9600000.0
2009-01-26 14:33:00,47.076,47.077,47.055,47.057,17600000.0
2009-01-26 14:34:00,47.037,47.037,47.0,47.0,17600000.0
2009-01-26 14:35:00,47.027,47.027,47.014,47.021,11200000.0
2009-01-26 14:36:00,47.01,47.016,47.009,47.016,8000000.0
2009-01-26 14:37:00,47.03,47.052,47.03,47.049,12800000.0
2009-01-26 14:38:00,47.076,47.084,47.064,47.084,11200000.0
2009-01-26 14:39:00,47.093,47.1,47.086,47.091,17600000.0
2009-01-26 14:40:00,47.106,47.112,47.104,47.112,16000000.0
2009-01-26 14:41:00,47.114,47.117,47.1,47.115,11200000.0
2009-01-26 14:42:00,47.064,47.073,47.062,47.073,9600000.0
2009-01-26 14:43:00,47.071,47.071,47.05,47.05,18000000.0
2009-01-26 14:44:00,47.066,47.079,47.065,47.079,12800000.0
2009-01-26 14:45:00,47.071,47.116,47.071,47.116,12800000.0
2009-01-26 14:46:00,47.122,47.125,47.118,47.121,17600000.0
2009-01-26 14:47:00,47.123,47.125,47.118,47.122,12200000.0
2009-01-26 14:48:00,47.139,47.164,47.139,47.145,11200000.0
2009-01-26 14:49:00,47.14,47.14,47.117,47.117,16000000.0
2009-01-26 14:50:00,47.136,47.136,47.121,47.121,12200000.0
2009-01-26 14:51:00,47.125,47.131,47.124,47.126,17600000.0
2009-01-26 14:52:00,47.119,47.122,47.116,47.116,14200000.0
2009-01-26 14:53:00,47.112,47.12,47.106,47.106,11200000.0
2009-01-26 14:54:00,47.104,47.123,47.095,47.118,12800000.0
2009-01-26 14:55:00,47.11,47.114,47.09,47.09,11200000.0
2009-01-26 14:56:00,47.087,47.091,47.078,47.091,16000000.0
2009-01-26 14:57:00,47.088,47.098,47.083,47.098,12800000.0
2009-01-26 14:58:00,47.097,47.101,47.085,47.101,14400000.0
2009-01-26 14:59:00,47.107,47.109,47.099,47.104,13200000.0
2009-01-26 15:00:00,47.122,47.167,47.122,47.164,16000000.0
2009-01-26 15:01:00,47.182,47.182,47.116,47.116,17000000.0
2009-01-26 15:02:00,47.138,47.163,47.138,47.158,11200000.0
2009-01-26 15:03:00,47.162,47.162,47.133,47.133,10000000.0
2009-01-26 15:04:00,47.102,47.118,47.102,47.118,16000000.0
2009-01-26 15:05:00,47.121,47.131,47.121,47.127,12800000.0
2009-01-26 15:06:00,47.099,47.101,47.087,47.087,10600000.0
2009-01-26 15:07:00,47.08,47.08,47.059,47.059,11200000.0
2009-01-26 15:08:00,47.049,47.062,47.046,47.046,11200000.0
2009-01-26 15:09:00,47.03,47.03,46.99,46.99,14400000.0
2009-01-26 15:10:00,46.978,46.985,46.968,46.975,16000000.0
2009-01-26 15:11:00,46.956,46.956,46.94,46.94,11200000.0
2009-01-26 15:12:00,46.928,46.943,46.928,46.937,12800000.0
2009-01-26 15:13:00,46.95,46.955,46.946,46.953,12800000.0
2009-01-26 15:14:00,46.951,46.974,46.941,46.974,16000000.0
2009-01-26 15:15:00,46.976,46.992,46.968,46.984,17600000.0
2009-01-26 15:16:00,46.995,46.996,46.986,46.987,12800000.0
2009-01-26 15:17:00,46.975,46.98,46.974,46.979,14400000.0
2009-01-26 15:18:00,46.976,46.995,46.976,46.994,12800000.0
2009-01-26 15:19:00,47.001,47.007,46.973,46.98,16000000.0
2009-01-26 15:20:00,46.993,47.008,46.993,46.994,16000000.0
2009-01-26 15:21:00,46.957,46.957,46.847,46.925,17600000.0
2009-01-26 15:22:00,46.934,46.934,46.923,46.923,11200000.0
2009-01-26 15:23:00,46.899,46.899,46.867,46.867,11200000.0
2009-01-26 15:24:00,46.858,46.86,46.841,46.841,11600000.0
2009-01-26 15:25:00,46.853,46.863,46.848,46.848,12800000.0
2009-01-26 15:26:00,46.85,46.874,46.85,46.874,14400000.0
2009-01-26 15:27:00,46.879,46.891,46.876,46.88,12800000.0
2009-01-26 15:28:00,46.904,46.946,46.904,46.931,12800000.0
2009-01-26 15:29:00,46.923,46.924,46.917,46.921,17600000.0
2009-01-26 15:30:00,46.92,46.93,46.918,46.918,17600000.0
2009-01-26 15:31:00,46.909,46.913,46.899,46.913,12800000.0
2009-01-26 15:32:00,46.952,46.952,46.949,46.949,11200000.0
2009-01-26 15:33:00,46.958,46.981,46.958,46.977,11200000.0
2009-01-26 15:34:00,46.969,47.008,46.969,47.008,11200000.0
2009-01-26 15:35:00,47.012,47.024,47.001,47.001,12800000.0
2009-01-26 15:36:00,47.021,47.041,47.021,47.034,14400000.0
2009-01-26 15:37:00,47.025,47.028,47.018,47.025,16000000.0
2009-01-26 15:38:00,47.023,47.03,47.012,47.026,15400000.0
2009-01-26 15:39:00,47.018,47.018,47.011,47.017,14400000.0
2009-01-26 15:40:00,47.028,47.046,47.021,47.042,12800000.0
2009-01-26 15:41:00,47.038,47.038,47.023,47.023,16000000.0
2009-01-26 15:42:00,47.038,47.09,47.014,47.085,17600000.0
2009-01-26 15:43:00,47.11,47.134,47.107,47.107,12800000.0
2009-01-26 15:44:00,47.112,47.156,47.112,47.153,12600000.0
2009-01-26 15:45:00,47.147,47.169,47.138,47.169,12800000.0
2009-01-26 15:46:00,47.168,47.193,47.159,47.192,11200000.0
2009-01-26 15:47:00,47.19,47.201,47.19,47.201,11200000.0
2009-01-26 15:48:00,47.178,47.178,47.128,47.133,12800000.0
2009-01-26 15:49:00,47.128,47.149,47.127,47.149,11200000.0
2009-01-26 15:50:00,47.154,47.154,47.135,47.135,14400000.0
2009-01-26 15:51:00,47.131,47.146,47.131,47.145,11600000.0
2009-01-26 15:52:00,47.164,47.169,47.157,47.166,11200000.0
2009-01-26 15:53:00,47.17,47.187,47.162,47.162,12800000.0
2009-01-26 15:54:00,47.158,47.185,47.158,47.18,17600000.0
2009-01-26 15:55:00,47.182,47.212,47.18,47.212,18000000.0
2009-01-26 15:56:00,47.209,47.227,47.209,47.219,11200000.0
2009-01-26 15:57:00,47.225,47.228,47.217,47.225,13800000.0
2009-01-26 15:58:00,47.262,47.307,47.262,47.307,11200000.0
2009-01-26 15:59:00,47.311,47.313,47.305,47.308,11600000.0
2009-01-26 16:00:00,47.308,47.336,47.308,47.324,11200000.0
2009-01-26 16:01:00,47.346,47.351,47.331,47.338,11200000.0
2009-01-26 16:02:00,47.331,47.348,47.319,47.348,17600000.0
2009-01-26 16:03:00,47.326,47.326,47.272,47.284,12800000.0
2009-01-26 16:04:00,47.331,47.381,47.28,47.381,11200000.0
2009-01-26 16:05:00,47.371,47.397,47.343,47.397,14400000.0
2009-01-26 16:06:00,47.431,47.444,47.422,47.432,16400000.0
2009-01-26 16:07:00,47.447,47.447,47.363,47.363,11200000.0
2009-01-26 16:08:00,47.339,47.341,47.331,47.341,11600000.0
2009-01-26 16:09:00,47.347,47.358,47.347,47.353,17000000.0
2009-01-26 16:10:00,47.357,47.372,47.357,47.371,12800000.0
2009-01-26 16:11:00,47.377,47.405,47.356,47.405,11200000.0
2009-01-26 16:12:00,47.442,47.459,47.438,47.455,17600000.0
2009-01-26 16:13:00,47.469,47.469,47.457,47.457,11200000.0
2009-01-26 16:14:00,47.475,47.499,47.475,47.496,14400000.0
2009-01-26 16:15:00,47.481,47.483,47.477,47.477,11200000.0
2009-01-26 16:16:00,47.464,47.464,47.431,47.435,11200000.0
2009-01-26 16:17:00,47.392,47.395,47.377,47.387,17600000.0
2009-01-26 16:18:00,47.398,47.426,47.398,47.426,9600000.0
2009-01-26 16:19:00,47.433,47.433,47.428,47.428,11200000.0
2009-01-26 16:20:00,47.436,47.443,47.41,47.41,11200000.0
2009-01-26 16:21:00,47.399,47.399,47.358,47.358,11200000.0
2009-01-26 16:22:00,47.379,47.424,47.379,47.424,11200000.0
2009-01-26 16:23:00,47.432,47.432,47.407,47.408,12800000.0
2009-01-26 16:24:00,47.426,47.437,47.424,47.436,11200000.0
2009-01-26 16:25:00,47.448,47.458,47.448,47.454,12800000.0
2009-01-26 16:26:00,47.454,47.473,47.454,47.473,12800000.0
2009-01-26 16:27:00,47.504,47.504,47.488,47.488,17600000.0
2009-01-26 16:28:00,47.492,47.504,47.492,47.504,11200000.0
2009-01-26 16:29:00,47.502,47.502,47.49,47.498,14400000.0
2009-01-26 16:30:00,47.499,47.499,47.453,47.453,14400000.0
2009-01-26 16:31:00,47.421,47.421,47.366,47.366,14400000.0
2009-01-26 16:32:00,47.327,47.339,47.323,47.339,8000000.0
2009-01-26 16:33:00,47.335,47.335,47.316,47.324,9600000.0
2009-01-26 16:34:00,47.337,47.36,47.331,47.356,17600000.0
2009-01-26 16:35:00,47.367,47.372,47.353,47.372,12800000.0
2009-01-26 16:36:00,47.36,47.36,47.347,47.359,11200000.0
2009-01-26 16:37:00,47.36,47.371,47.35,47.371,12800000.0
2009-01-26 16:38:00,47.378,47.407,47.369,47.407,15200000.0
2009-01-26 16:39:00,47.406,47.413,47.402,47.408,12800000.0
2009-01-26 16:40:00,47.421,47.421,47.412,47.421,17600000.0
2009-01-26 16:41:00,47.474,47.487,47.469,47.481,12800000.0
2009-01-26 16:42:00,47.522,47.548,47.522,47.547,11200000.0
2009-01-26 16:43:00,47.55,47.55,47.528,47.528,12800000.0
2009-01-26 16:44:00,47.521,47.521,47.492,47.492,11200000.0
2009-01-26 16:45:00,47.475,47.475,47.417,47.417,11200000.0
2009-01-26 16:46:00,47.428,47.449,47.426,47.444,14400000.0
2009-01-26 16:47:00,47.436,47.438,47.424,47.429,17600000.0
2009-01-26 16:48:00,47.439,47.439,47.415,47.419,11200000.0
2009-01-26 16:49:00,47.423,47.444,47.423,47.44,12800000.0
2009-01-26 16:50:00,47.438,47.457,47.437,47.441,17600000.0
2009-01-26 16:51:00,47.441,47.441,47.349,47.349,11200000.0
2009-01-26 16:52:00,47.417,47.43,47.414,47.428,17600000.0
2009-01-26 16:53:00,47.433,47.433,47.42,47.426,17600000.0
2009-01-26 16:54:00,47.439,47.446,47.42,47.42,9600000.0
2009-01-26 16:55:00,47.442,47.456,47.423,47.423,14400000.0
2009-01-26 16:56:00,47.397,47.405,47.372,47.372,12800000.0
2009-01-26 16:57:00,47.369,47.391,47.369,47.39,16000000.0
2009-01-26 16:58:00,47.384,47.384,47.366,47.373,12800000.0
2009-01-26 16:59:00,47.4,47.448,47.398,47.448,12800000.0
2009-01-26 17:00:00,47.475,47.527,47.475,47.527,11200000.0
2009-01-26 17:01:00,47.529,47.602,47.44,47.602,12800000.0
2009-01-26 17:02:00,47.656,47.694,47.656,47.689,16000000.0
2009-01-26 17:03:00,47.634,47.636,47.61,47.614,11200000.0
2009-01-26 17:04:00,47.628,47.672,47.623,47.652,11200000.0
2009-01-26 17:05:00,47.626,47.645,47.619,47.639,17600000.0
2009-01-26 17:06:00,47.619,47.619,47.593,47.612,11200000.0
2009-01-26 17:07:00,47.616,47.616,47.552,47.552,11200000.0
2009-01-26 17:08:00,47.531,47.554,47.531,47.55,18000000.0
2009-01-26 17:09:00,47.548,47.551,47.533,47.533,16000000.0
2009-01-26 17:10:00,47.538,47.539,47.533,47.533,11200000.0
2009-01-26 17:11:00,47.523,47.523,47.492,47.492,12200000.0
2009-01-26 17:12:00,47.494,47.501,47.423,47.423,12800000.0
2009-01-26 17:13:00,47.471,47.471,47.453,47.458,12800000.0
2009-01-26 17:14:00,47.445,47.445,47.421,47.424,12800000.0
2009-01-26 17:15:00,47.42,47.424,47.404,47.414,12800000.0
2009-01-26 17:16:00,47.351,47.414,47.351,47.414,11200000.0
2009-01-26 17:17:00,47.422,47.422,47.332,47.332,11200000.0
2009-01-26 17:18:00,47.334,47.365,47.334,47.356,12800000.0
2009-01-26 17:19:00,47.374,47.388,47.368,47.384,16000000.0
2009-01-26 17:20:00,47.393,47.405,47.393,47.402,11200000.0
2009-01-26 17:21:00,47.403,47.423,47.395,47.423,12800000.0
2009-01-26 17:22:00,47.424,47.435,47.343,47.432,11200000.0
2009-01-26 17:23:00,47.459,47.476,47.459,47.47,11200000.0
2009-01-26 17:24:00,47.474,47.488,47.474,47.488,11200000.0
2009-01-26 17:25:00,47.494,47.494,47.48,47.487,11200000.0
2009-01-26 17:26:00,47.485,47.521,47.476,47.521,11200000.0
2009-01-26 17:27:00,47.518,47.518,47.479,47.479,17600000.0
2009-01-26 17:28:00,47.472,47.484,47.455,47.456,12800000.0
2009-01-26 17:29:00,47.44,47.444,47.412,47.412,12800000.0
2009-01-26 17:30:00,47.442,47.447,47.424,47.424,11200000.0
2009-01-26 17:31:00,47.425,47.477,47.423,47.477,12800000.0
2009-01-26 17:32:00,47.498,47.498,47.486,47.486,11200000.0
2009-01-26 17:33:00,47.492,47.504,47.489,47.5,12800000.0
2009-01-26 17:34:00,47.523,47.539,47.518,47.539,11200000.0
2009-01-26 17:35:00,47.553,47.553,47.543,47.543,12800000.0
2009-01-26 17:36:00,47.534,47.534,47.516,47.525,11200000.0
2009-01-26 17:37:00,47.502,47.502,47.47,47.471,11200000.0
2009-01-26 17:38:00,47.431,47.431,47.384,47.384,8000000.0
2009-01-26 17:39:00,47.35,47.353,47.297,47.297,17600000.0
2009-01-26 17:40:00,47.299,47.309,47.299,47.307,11200000.0
2009-01-26 17:41:00,47.304,47.304,47.258,47.276,11200000.0
2009-01-26 17:42:00,47.311,47.339,47.311,47.339,11200000.0
2009-01-26 17:43:00,47.329,47.329,47.299,47.299,12800000.0
2009-01-26 17:44:00,47.249,47.249,47.197,47.197,12800000.0
2009-01-26 17:45:00,47.206,47.222,47.206,47.222,11200000.0
2009-01-26 17:46:00,47.226,47.249,47.226,47.247,12800000.0
2009-01-26 17:47:00,47.263,47.289,47.263,47.289,12800000.0
2009-01-26 17:48:00,47.293,47.298,47.289,47.298,10600000.0
2009-01-26 17:49:00,47.308,47.343,47.308,47.343,11200000.0
2009-01-26 17:50:00,47.323,47.339,47.317,47.333,12800000.0
2009-01-26 17:51:00,47.343,47.343,47.335,47.337,11200000.0
2009-01-26 17:52:00,47.35,47.362,47.342,47.348,12800000.0
2009-01-26 17:53:00,47.345,47.347,47.338,47.343,17600000.0
2009-01-26 17:54:00,47.322,47.337,47.322,47.337,8000000.0
2009-01-26 17:55:00,47.335,47.335,47.315,47.319,12800000.0
2009-01-26 17:56:00,47.296,47.322,47.296,47.322,11200000.0
2009-01-26 17:57:00,47.34,47.35,47.338,47.35,16000000.0
2009-01-26 17:58:00,47.319,47.322,47.308,47.316,12800000.0
2009-01-26 17:59:00,47.342,47.433,47.342,47.433,11200000.0
2009-01-26 18:00:00,47.422,47.502,47.421,47.502,17600000.0
2009-01-26 18:01:00,47.511,47.511,47.395,47.445,17600000.0
2009-01-26 18:02:00,47.374,47.428,47.374,47.414,17600000.0
2009-01-26 18:03:00,47.401,47.403,47.334,47.334,12800000.0
2009-01-26 18:04:00,47.347,47.353,47.342,47.342,11200000.0
2009-01-26 18:05:00,47.357,47.357,47.326,47.327,17600000.0
2009-01-26 18:06:00,47.34,47.346,47.317,47.317,12800000.0
2009-01-26 18:07:00,47.311,47.323,47.311,47.323,11200000.0
2009-01-26 18:08:00,47.329,47.329,47.307,47.308,16000000.0
2009-01-26 18:09:00,47.302,47.305,47.299,47.302,16000000.0
2009-01-26 18:10:00,47.289,47.289,47.227,47.227,12800000.0
2009-01-26 18:11:00,47.251,47.296,47.251,47.258,11200000.0
2009-01-26 18:12:00,47.253,47.279,47.253,47.276,12800000.0
2009-01-26 18:13:00,47.26,47.289,47.26,47.275,11200000.0
2009-01-26 18:14:00,47.272,47.294,47.269,47.294,12800000.0
2009-01-26 18:15:00,47.28,47.302,47.28,47.302,8000000.0
2009-01-26 18:16:00,47.31,47.31,47.278,47.279,12800000.0
2009-01-26 18:17:00,47.279,47.279,47.268,47.27,11600000.0
2009-01-26 18:18:00,47.266,47.269,47.258,47.258,11200000.0
2009-01-26 18:19:00,47.234,47.254,47.234,47.251,15400000.0
2009-01-26 18:20:00,47.253,47.258,47.251,47.251,12800000.0
2009-01-26 18:21:00,47.244,47.247,47.233,47.246,11200000.0
2009-01-26 18:22:00,47.247,47.251,47.186,47.248,16000000.0
2009-01-26 18:23:00,47.245,47.26,47.245,47.257,16000000.0
2009-01-26 18:24:00,47.261,47.27,47.261,47.264,12800000.0
2009-01-26 18:25:00,47.276,47.288,47.276,47.287,11200000.0
2009-01-26 18:26:00,47.294,47.299,47.29,47.295,12800000.0
2009-01-26 18:27:00,47.28,47.284,47.26,47.261,15200000.0
2009-01-26 18:28:00,47.269,47.269,47.26,47.264,12800000.0
2009-01-26 18:29:00,47.26,47.272,47.255,47.272,12800000.0
2009-01-26 18:30:00,47.28,47.305,47.28,47.305,11600000.0
2009-01-26 18:31:00,47.302,47.302,47.29,47.292,12800000.0
2009-01-26 18:32:00,47.287,47.287,47.265,47.265,11200000.0
2009-01-26 18:33:00,47.279,47.294,47.278,47.282,11600000.0
2009-01-26 18:34:00,47.273,47.273,47.227,47.227,12800000.0
2009-01-26 18:35:00,47.233,47.233,47.209,47.221,12800000.0
2009-01-26 18:36:00,47.221,47.234,47.218,47.218,12800000.0
2009-01-26 18:37:00,47.224,47.234,47.221,47.234,17600000.0
2009-01-26 18:38:00,47.242,47.245,47.232,47.232,11200000.0
2009-01-26 18:39:00,47.231,47.251,47.231,47.251,16000000.0
2009-01-26 18:40:00,47.248,47.279,47.248,47.279,12800000.0
2009-01-26 18:41:00,47.275,47.282,47.266,47.282,14400000.0
2009-01-26 18:42:00,47.282,47.282,47.27,47.277,11200000.0
2009-01-26 18:43:00,47.242,47.276,47.242,47.272,12800000.0
2009-01-26 18:44:00,47.262,47.27,47.26,47.266,11200000.0
2009-01-26 18:45:00,47.28,47.283,47.274,47.276,11200000.0
2009-01-26 18:46:00,47.268,47.27,47.265,47.265,11200000.0
2009-01-26 18:47:00,47.258,47.258,47.225,47.225,12800000.0
2009-01-26 18:48:00,47.228,47.228,47.188,47.195,12800000.0
2009-01-26 18:49:00,47.207,47.212,47.197,47.198,12800000.0
2009-01-26 18:50:00,47.19,47.194,47.174,47.193,17600000.0
2009-01-26 18:51:00,47.196,47.196,47.184,47.19,12800000.0
2009-01-26 18:52:00,47.193,47.206,47.193,47.206,12800000.0
2009-01-26 18:53:00,47.214,47.231,47.207,47.231,12800000.0
2009-01-26 18:54:00,47.228,47.234,47.222,47.222,11600000.0
2009-01-26 18:55:00,47.227,47.234,47.226,47.231,11600000.0
2009-01-26 18:56:00,47.23,47.233,47.208,47.232,15400000.0
2009-01-26 18:57:00,47.238,47.247,47.222,47.226,11200000.0
2009-01-26 18:58:00,47.224,47.247,47.224,47.247,11200000.0
2009-01-26 18:59:00,47.259,47.276,47.259,47.275,17600000.0
2009-01-26 19:00:00,47.283,47.31,47.283,47.31,13200000.0
2009-01-26 19:01:00,47.301,47.301,47.276,47.276,13200000.0
2009-01-26 19:02:00,47.28,47.28,47.26,47.26,11200000.0
2009-01-26 19:03:00,47.274,47.288,47.272,47.288,12800000.0
2009-01-26 19:04:00,47.299,47.311,47.299,47.304,16000000.0
2009-01-26 19:05:00,47.308,47.33,47.308,47.329,14400000.0
2009-01-26 19:06:00,47.34,47.347,47.333,47.334,16000000.0
2009-01-26 19:07:00,47.324,47.326,47.315,47.326,11200000.0
2009-01-26 19:08:00,47.325,47.338,47.322,47.332,17600000.0
2009-01-26 19:09:00,47.337,47.354,47.336,47.354,12800000.0
2009-01-26 19:10:00,47.36,47.377,47.349,47.377,17600000.0
2009-01-26 19:11:00,47.384,47.388,47.38,47.38,12800000.0
2009-01-26 19:12:00,47.369,47.369,47.328,47.335,11200000.0
2009-01-26 19:13:00,47.325,47.331,47.32,47.32,11200000.0
2009-01-26 19:14:00,47.326,47.34,47.326,47.326,16000000.0
2009-01-26 19:15:00,47.341,47.349,47.341,47.347,12800000.0
2009-01-26 19:16:00,47.344,47.382,47.344,47.38,12800000.0
2009-01-26 19:17:00,47.371,47.371,47.311,47.311,13200000.0
2009-01-26 19:18:00,47.301,47.301,47.281,47.281,18000000.0
2009-01-26 19:19:00,47.294,47.297,47.267,47.267,16000000.0
2009-01-26 19:20:00,47.261,47.269,47.243,47.243,16000000.0
2009-01-26 19:21:00,47.269,47.281,47.265,47.273,16000000.0
2009-01-26 19:22:00,47.278,47.294,47.278,47.283,11200000.0
2009-01-26 19:23:00,47.282,47.305,47.282,47.298,17000000.0
2009-01-26 19:24:00,47.305,47.307,47.252,47.252,17600000.0
2009-01-26 19:25:00,47.191,47.201,47.179,47.184,17000000.0
2009-01-26 19:26:00,47.183,47.204,47.183,47.204,11200000.0
2009-01-26 19:27:00,47.22,47.239,47.22,47.23,11200000.0
2009-01-26 19:28:00,47.243,47.25,47.237,47.237,12800000.0
2009-01-26 19:29:00,47.243,47.252,47.243,47.252,11200000.0
2009-01-26 19:30:00,47.272,47.288,47.27,47.272,14800000.0
2009-01-26 19:31:00,47.269,47.274,47.254,47.254,17600000.0
2009-01-26 19:32:00,47.258,47.303,47.244,47.244,12800000.0
2009-01-26 19:33:00,47.233,47.257,47.233,47.257,12800000.0
2009-01-26 19:34:00,47.27,47.27,47.146,47.146,12800000.0
2009-01-26 19:35:00,47.123,47.123,47.109,47.114,17600000.0
2009-01-26 19:36:00,47.105,47.105,47.095,47.101,11200000.0
2009-01-26 19:37:00,47.106,47.122,47.106,47.116,11200000.0
2009-01-26 19:38:00,47.111,47.137,47.111,47.137,9600000.0
2009-01-26 19:39:00,47.146,47.159,47.145,47.151,11200000.0
2009-01-26 19:40:00,47.131,47.149,47.125,47.14,14400000.0
2009-01-26 19:41:00,47.128,47.128,47.109,47.115,13200000.0
2009-01-26 19:42:00,47.111,47.116,47.107,47.116,12800000.0
2009-01-26 19:43:00,47.12,47.125,47.118,47.124,11200000.0
2009-01-26 19:44:00,47.135,47.139,47.119,47.133,16000000.0
2009-01-26 19:45:00,47.131,47.141,47.131,47.14,11200000.0
2009-01-26 19:46:00,47.139,47.148,47.139,47.148,11200000.0
2009-01-26 19:47:00,47.152,47.164,47.152,47.152,16000000.0
2009-01-26 19:48:00,47.161,47.187,47.156,47.187,11200000.0
2009-01-26 19:49:00,47.169,47.169,47.143,47.143,13200000.0
2009-01-26 19:50:00,47.152,47.152,47.122,47.122,12800000.0
2009-01-26 19:51:00,47.122,47.126,47.058,47.066,12800000.0
2009-01-26 19:52:00,47.074,47.106,47.074,47.106,11200000.0
2009-01-26 19:53:00,47.116,47.144,47.115,47.144,17600000.0
2009-01-26 19:54:00,47.168,47.172,47.163,47.169,14400000.0
2009-01-26 19:55:00,47.175,47.175,47.091,47.091,11200000.0
2009-01-26 19:56:00,47.087,47.1,47.087,47.094,11200000.0
2009-01-26 19:57:00,47.065,47.074,47.062,47.063,12800000.0
2009-01-26 19:58:00,46.981,47.008,46.98,46.98,14400000.0
2009-01-26 19:59:00,46.97,46.973,46.957,46.972,14400000.0
2009-01-26 20:00:00,46.97,46.977,46.966,46.966,12800000.0
2009-01-26 20:01:00,46.995,47.076,46.995,47.076,11200000.0
2009-01-26 20:02:00,47.034,47.042,47.008,47.023,11200000.0
2009-01-26 20:03:00,47.028,47.035,47.024,47.035,16000000.0
2009-01-26 20:04:00,47.035,47.035,47.007,47.018,12800000.0
2009-01-26 20:05:00,47.005,47.005,46.955,46.955,12800000.0
2009-01-26 20:06:00,46.939,46.939,46.872,46.872,13200000.0
2009-01-26 20:07:00,46.858,46.858,46.839,46.841,16000000.0
2009-01-26 20:08:00,46.834,46.837,46.809,46.837,12800000.0
2009-01-26 20:09:00,46.867,46.884,46.842,46.884,15400000.0
2009-01-26 20:10:00,46.888,46.925,46.888,46.925,17000000.0
2009-01-26 20:11:00,46.899,46.899,46.866,46.866,14400000.0
2009-01-26 20:12:00,46.865,46.89,46.865,46.89,14400000.0
2009-01-26 20:13:00,46.912,46.953,46.912,46.953,11200000.0
2009-01-26 20:14:00,46.954,46.954,46.928,46.928,8000000.0
2009-01-26 20:15:00,46.879,46.891,46.863,46.891,11200000.0
2009-01-26 20:16:00,46.91,46.938,46.91,46.938,12800000.0
2009-01-26 20:17:00,46.956,46.963,46.945,46.945,12800000.0
2009-01-26 20:18:00,46.933,46.961,46.933,46.961,12800000.0
2009-01-26 20:19:00,46.966,46.975,46.966,46.972,11200000.0
2009-01-26 20:20:00,46.972,46.973,46.966,46.966,11200000.0
2009-01-26 20:21:00,46.966,46.972,46.96,46.966,11200000.0
2009-01-26 20:22:00,46.951,46.951,46.914,46.914,11200000.0
2009-01-26 20:23:00,46.942,46.942,46.893,46.912,16000000.0
2009-01-26 20:24:00,46.92,46.929,46.911,46.924,15400000.0
2009-01-26 20:25:00,46.935,46.935,46.926,46.93,12800000.0
2009-01-26 20:26:00,46.911,46.949,46.911,46.949,9600000.0
2009-01-26 20:27:00,46.951,46.961,46.949,46.953,12800000.0
2009-01-26 20:28:00,46.944,46.954,46.944,46.949,17600000.0
2009-01-26 20:29:00,46.948,46.948,46.929,46.93,12800000.0
2009-01-26 20:30:00,46.931,46.943,46.927,46.93,14400000.0
2009-01-26 20:31:00,46.917,46.917,46.909,46.909,14400000.0
2009-01-26 20:32:00,46.904,46.906,46.898,46.898,8000000.0
2009-01-26 20:33:00,46.897,46.903,46.889,46.899,16000000.0
2009-01-26 20:34:00,46.897,46.897,46.869,46.871,16400000.0
2009-01-26 20:35:00,46.875,46.917,46.875,46.917,16000000.0
2009-01-26 20:36:00,46.943,46.944,46.933,46.944,11200000.0
2009-01-26 20:37:00,46.938,46.938,46.931,46.934,17600000.0
2009-01-26 20:38:00,46.925,46.933,46.923,46.933,12800000.0
2009-01-26 20:39:00,46.933,46.946,46.933,46.941,16000000.0
2009-01-26 20:40:00,46.943,46.954,46.937,46.954,12800000.0
2009-01-26 20:41:00,46.938,46.938,46.887,46.887,14400000.0
2009-01-26 20:42:00,46.893,46.909,46.891,46.909,12800000.0
2009-01-26 20:43:00,46.909,46.915,46.907,46.909,17600000.0
2009-01-26 20:44:00,46.917,46.923,46.915,46.915,11200000.0
2009-01-26 20:45:00,46.926,46.932,46.915,46.93,11200000.0
2009-01-26 20:46:00,46.929,46.934,46.925,46.925,12800000.0
2009-01-26 20:47:00,46.918,46.919,46.908,46.912,11200000.0
2009-01-26 20:48:00,46.926,46.941,46.925,46.941,12800000.0
2009-01-26 20:49:00,46.938,46.938,46.916,46.926,11200000.0
2009-01-26 20:50:00,46.936,46.96,46.933,46.956,12800000.0
2009-01-26 20:51:00,46.921,46.921,46.893,46.893,11200000.0
2009-01-26 20:52:00,46.886,46.886,46.87,46.87,11200000.0
2009-01-26 20:53:00,46.868,46.896,46.868,46.896,12800000.0
2009-01-26 20:54:00,46.892,46.892,46.875,46.886,11200000.0
2009-01-26 20:55:00,46.884,46.884,46.868,46.876,12800000.0
2009-01-26 20:56:00,46.856,46.865,46.842,46.842,12800000.0
2009-01-26 20:57:00,46.832,46.844,46.832,46.837,11200000.0
2009-01-26 20:58:00,46.847,46.868,46.847,46.868,17600000.0
2009-01-26 20:59:00,46.863,46.869,46.763,46.861,14400000.0
2009-01-26 21:00:00,46.865,46.873,46.85,46.867,12800000.0
2009-01-26 21:01:00,46.869,46.87,46.853,46.855,17000000.0
2009-01-26 21:02:00,46.847,46.859,46.836,46.84,11200000.0
2009-01-26 21:03:00,46.844,46.865,46.844,46.865,12800000.0
2009-01-26 21:04:00,46.894,46.897,46.855,46.855,10600000.0
2009-01-26 21:05:00,46.83,46.833,46.795,46.798,14400000.0
2009-01-26 21:06:00,46.772,46.772,46.703,46.703,17400000.0
2009-01-26 21:07:00,46.686,46.686,46.667,46.673,12800000.0
2009-01-26 21:08:00,46.671,46.671,46.656,46.656,12800000.0
2009-01-26 21:09:00,46.655,46.699,46.654,46.699,12800000.0
2009-01-26 21:10:00,46.705,46.705,46.677,46.69,12800000.0
2009-01-26 21:11:00,46.696,46.696,46.658,46.658,12800000.0
2009-01-26 21:12:00,46.632,46.632,46.612,46.618,12800000.0
2009-01-26 21:13:00,46.586,46.59,46.561,46.566,10600000.0
2009-01-26 21:14:00,46.578,46.578,46.534,46.543,17600000.0
2009-01-26 21:15:00,46.54,46.54,46.493,46.504,17600000.0
2009-01-26 21:16:00,46.51,46.51,46.5,46.503,11600000.0
2009-01-26 21:17:00,46.518,46.535,46.518,46.535,12800000.0
2009-01-26 21:18:00,46.529,46.529,46.509,46.517,12800000.0
2009-01-26 21:19:00,46.541,46.578,46.541,46.578,12800000.0
2009-01-26 21:20:00,46.578,46.595,46.578,46.594,12800000.0
2009-01-26 21:21:00,46.602,46.612,46.578,46.578,9600000.0
2009-01-26 21:22:00,46.562,46.591,46.562,46.591,12800000.0
2009-01-26 21:23:00,46.604,46.611,46.577,46.577,8000000.0
2009-01-26 21:24:00,46.584,46.594,46.562,46.562,12800000.0
2009-01-26 21:25:00,46.566,46.592,46.566,46.592,11200000.0
2009-01-26 21:26:00,46.589,46.589,46.54,46.543,17600000.0
2009-01-26 21:27:00,46.531,46.54,46.527,46.54,11200000.0
2009-01-26 21:28:00,46.556,46.568,46.556,46.568,12800000.0
2009-01-26 21:29:00,46.541,46.556,46.541,46.551,12800000.0
2009-01-26 21:30:00,46.553,46.567,46.553,46.555,12800000.0
2009-01-26 21:31:00,46.531,46.548,46.525,46.548,11200000.0
2009-01-26 21:32:00,46.536,46.536,46.522,46.529,11200000.0
2009-01-26 21:33:00,46.524,46.533,46.523,46.533,11600000.0
2009-01-26 21:34:00,46.538,46.57,46.538,46.57,11200000.0
2009-01-26 21:35:00,46.555,46.555,46.532,46.532,11200000.0
2009-01-26 21:36:00,46.532,46.555,46.532,46.555,17600000.0
2009-01-26 21:37:00,46.549,46.549,46.537,46.537,12800000.0
2009-01-26 21:38:00,46.54,46.554,46.54,46.554,13200000.0
2009-01-26 21:39:00,46.552,46.558,46.546,46.55,12200000.0
2009-01-26 21:40:00,46.549,46.553,46.547,46.553,9600000.0
2009-01-26 21:41:00,46.554,46.557,46.545,46.545,14400000.0
2009-01-26 21:42:00,46.545,46.552,46.542,46.552,9600000.0
2009-01-26 21:43:00,46.556,46.564,46.553,46.554,17600000.0
2009-01-26 21:44:00,46.536,46.556,46.533,46.541,17600000.0
2009-01-26 21:45:00,46.55,46.55,46.513,46.513,14400000.0
2009-01-26 21:46:00,46.484,46.5,46.481,46.489,9600000.0
2009-01-26 21:47:00,46.485,46.489,46.477,46.484,12800000.0
2009-01-26 21:48:00,46.497,46.514,46.484,46.514,17600000.0
2009-01-26 21:49:00,46.527,46.569,46.527,46.569,14400000.0
2009-01-26 21:50:00,46.577,46.598,46.577,46.598,11200000.0
2009-01-26 21:51:00,46.59,46.601,46.513,46.598,12800000.0
2009-01-26 21:52:00,46.586,46.586,46.56,46.56,12800000.0
2009-01-26 21:53:00,46.572,46.574,46.566,46.57,17000000.0
2009-01-26 21:54:00,46.567,46.572,46.55,46.55,14800000.0
2009-01-26 21:55:00,46.546,46.548,46.519,46.519,11200000.0
2009-01-26 21:56:00,46.51,46.514,46.505,46.511,12800000.0
2009-01-26 21:57:00,46.512,46.525,46.512,46.525,12800000.0
2009-01-26 21:58:00,46.549,46.566,46.545,46.553,16000000.0
2009-01-26 21:59:00,46.592,46.613,46.592,46.598,14400000.0
2009-01-26 22:00:00,46.632,46.673,46.632,46.673,12800000.0
2009-01-26 22:01:00,46.691,46.701,46.677,46.679,12800000.0
2009-01-26 22:02:00,46.667,46.667,46.654,46.656,12800000.0
2009-01-26 22:03:00,46.642,46.642,46.629,46.629,11200000.0
2009-01-26 22:04:00,46.548,46.625,46.548,46.625,11200000.0
2009-01-26 22:05:00,46.635,46.649,46.635,46.647,12200000.0
2009-01-26 22:06:00,46.644,46.681,46.644,46.681,17600000.0
2009-01-26 22:07:00,46.693,46.702,46.686,46.69,12800000.0
2009-01-26 22:08:00,46.699,46.712,46.699,46.712,11200000.0
2009-01-26 22:09:00,46.707,46.741,46.707,46.741,11200000.0
2009-01-26 22:10:00,46.748,46.753,46.742,46.742,17600000.0
2009-01-26 22:11:00,46.754,46.768,46.754,46.768,14800000.0
2009-01-26 22:12:00,46.787,46.845,46.787,46.845,11200000.0
2009-01-26 22:13:00,46.897,46.957,46.885,46.885,16000000.0
2009-01-26 22:14:00,46.862,46.862,46.818,46.818,16000000.0
2009-01-26 22:15:00,46.817,46.823,46.812,46.812,12800000.0
2009-01-26 22:16:00,46.81,46.81,46.782,46.804,12800000.0
2009-01-26 22:17:00,46.804,46.818,46.798,46.818,11200000.0
2009-01-26 22:18:00,46.84,46.845,46.839,46.845,12800000.0
2009-01-26 22:19:00,46.843,46.854,46.843,46.854,14400000.0
2009-01-26 22:20:00,46.857,46.86,46.853,46.856,11200000.0
2009-01-26 22:21:00,46.87,46.935,46.87,46.935,12800000.0
2009-01-26 22:22:00,46.935,46.937,46.932,46.934,11200000.0
2009-01-26 22:23:00,46.94,47.056,46.94,47.056,12800000.0
2009-01-26 22:24:00,47.04,47.043,47.024,47.024,12800000.0
2009-01-26 22:25:00,47.031,47.047,47.024,47.039,17600000.0
2009-01-26 22:26:00,47.05,47.05,47.03,47.03,11200000.0
2009-01-26 22:27:00,47.036,47.047,47.033,47.047,9600000.0
2009-01-26 22:28:00,47.047,47.047,47.031,47.043,17600000.0
2009-01-26 22:29:00,47.061,47.078,47.046,47.046,14400000.0
2009-01-26 22:30:00,47.013,47.016,47.01,47.011,12800000.0
2009-01-26 22:31:00,47.001,47.001,46.892,46.892,11200000.0
2009-01-26 22:32:00,46.907,46.946,46.907,46.921,12800000.0
2009-01-26 22:33:00,46.892,46.901,46.875,46.901,12800000.0
2009-01-26 22:34:00,46.911,46.911,46.878,46.892,12800000.0
2009-01-26 22:35:00,46.891,46.891,46.877,46.877,12800000.0
2009-01-26 22:36:00,46.866,46.9,46.866,46.9,12800000.0
2009-01-26 22:37:00,46.913,46.913,46.894,46.9,16000000.0
2009-01-26 22:38:00,46.898,46.917,46.892,46.917,17600000.0
2009-01-26 22:39:00,46.918,46.964,46.915,46.961,11200000.0
2009-01-26 22:40:00,46.921,46.921,46.893,46.893,16000000.0
2009-01-26 22:41:00,46.895,46.898,46.873,46.881,12800000.0
2009-01-26 22:42:00,46.873,46.876,46.844,46.844,11200000.0
2009-01-26 22:43:00,46.792,46.806,46.786,46.791,11200000.0
2009-01-26 22:44:00,46.779,46.789,46.767,46.789,16000000.0
2009-01-26 22:45:00,46.838,46.846,46.836,46.839,12800000.0
2009-01-26 22:46:00,46.829,46.829,46.799,46.816,12800000.0
2009-01-26 22:47:00,46.813,46.817,46.804,46.804,12800000.0
2009-01-26 22:48:00,46.824,46.832,46.815,46.815,12800000.0
2009-01-26 22:49:00,46.824,46.86,46.824,46.86,11200000.0
2009-01-26 22:50:00,46.819,46.834,46.809,46.834,9600000.0
2009-01-26 22:51:00,46.836,46.838,46.827,46.838,12800000.0
2009-01-26 22:52:00,46.828,46.833,46.811,46.827,14400000.0
2009-01-26 22:53:00,46.822,46.835,46.822,46.835,11200000.0
2009-01-26 22:54:00,46.804,46.822,46.804,46.822,11200000.0
2009-01-26 22:55:00,46.831,46.837,46.825,46.825,12800000.0
2009-01-26 22:56:00,46.822,46.822,46.783,46.783,12800000.0
2009-01-26 22:57:00,46.784,46.82,46.784,46.82,11200000.0
2009-01-26 22:58:00,46.812,46.813,46.792,46.813,14400000.0
2009-01-26 22:59:00,46.81,46.81,46.783,46.801,11200000.0
2009-01-26 23:00:00,46.79,46.797,46.788,46.789,12800000.0
2009-01-26 23:01:00,46.703,46.815,46.703,46.815,11200000.0
2009-01-26 23:02:00,46.838,46.844,46.829,46.844,12800000.0
2009-01-26 23:03:00,46.839,46.84,46.816,46.822,17600000.0
2009-01-26 23:04:00,46.827,46.833,46.825,46.833,11600000.0
2009-01-26 23:05:00,46.833,46.833,46.81,46.826,11200000.0
2009-01-26 23:06:00,46.837,46.856,46.837,46.848,17600000.0
2009-01-26 23:07:00,46.872,46.88,46.869,46.869,12800000.0
2009-01-26 23:08:00,46.873,46.877,46.871,46.877,11200000.0
2009-01-26 23:09:00,46.861,46.87,46.86,46.87,11200000.0
2009-01-26 23:10:00,46.87,46.875,46.87,46.87,8000000.0
2009-01-26 23:11:00,46.865,46.88,46.863,46.88,17600000.0
2009-01-26 23:12:00,46.846,46.857,46.832,46.835,14400000.0
2009-01-26 23:13:00,46.885,46.896,46.885,46.895,13800000.0
2009-01-26 23:14:00,46.897,46.897,46.889,46.89,17600000.0
2009-01-26 23:15:00,46.885,46.893,46.885,46.892,12800000.0
2009-01-26 23:16:00,46.885,46.885,46.861,46.861,12800000.0
2009-01-26 23:17:00,46.858,46.864,46.851,46.864,17600000.0
2009-01-26 23:18:00,46.839,46.848,46.833,46.848,12800000.0
2009-01-26 23:19:00,46.852,46.859,46.844,46.853,12800000.0
2009-01-26 23:20:00,46.86,46.862,46.846,46.851,12800000.0
2009-01-26 23:21:00,46.85,46.85,46.799,46.799,12800000.0
2009-01-26 23:22:00,46.817,46.823,46.815,46.816,12800000.0
2009-01-26 23:23:00,46.821,46.828,46.808,46.808,11200000.0
2009-01-26 23:24:00,46.811,46.817,46.803,46.817,12800000.0
2009-01-26 23:25:00,46.806,46.806,46.712,46.805,11200000.0
2009-01-26 23:26:00,46.81,46.826,46.81,46.825,16000000.0
2009-01-26 23:27:00,46.822,46.828,46.804,46.809,16000000.0
2009-01-26 23:28:00,46.809,46.816,46.795,46.816,12800000.0
2009-01-26 23:29:00,46.819,46.83,46.816,46.816,11200000.0
2009-01-26 23:30:00,46.816,46.821,46.811,46.811,12800000.0
2009-01-26 23:31:00,46.797,46.804,46.788,46.798,11200000.0
2009-01-26 23:32:00,46.821,46.825,46.804,46.825,17600000.0
2009-01-26 23:33:00,46.817,46.827,46.817,46.822,12800000.0
2009-01-26 23:34:00,46.821,46.826,46.815,46.826,14400000.0
2009-01-26 23:35:00,46.822,46.834,46.822,46.834,12800000.0
2009-01-26 23:36:00,46.802,46.825,46.802,46.825,12800000.0
2009-01-26 23:37:00,46.804,46.813,46.79,46.807,16000000.0
2009-01-26 23:38:00,46.812,46.815,46.794,46.815,11600000.0
2009-01-26 23:39:00,46.788,46.808,46.787,46.808,12800000.0
2009-01-26 23:40:00,46.777,46.82,46.775,46.818,12800000.0
2009-01-26 23:41:00,46.817,46.817,46.793,46.793,14400000.0
2009-01-26 23:42:00,46.783,46.783,46.75,46.77,14400000.0
2009-01-26 23:43:00,46.768,46.78,46.761,46.776,11200000.0
2009-01-26 23:44:00,46.792,46.792,46.783,46.788,12200000.0
2009-01-26 23:45:00,46.781,46.798,46.781,46.79,16000000.0
2009-01-26 23:46:00,46.785,46.794,46.785,46.794,11200000.0
2009-01-26 23:47:00,46.787,46.842,46.787,46.842,13200000.0
2009-01-26 23:48:00,46.847,46.847,46.832,46.832,12800000.0
2009-01-26 23:49:00,46.838,46.847,46.832,46.847,17600000.0
2009-01-26 23:50:00,46.813,46.833,46.813,46.827,11200000.0
2009-01-26 23:51:00,46.845,46.847,46.838,46.847,12800000.0
2009-01-26 23:52:00,46.847,46.865,46.842,46.865,14400000.0
2009-01-26 23:53:00,46.854,46.854,46.835,46.835,14400000.0
2009-01-26 23:54:00,46.859,46.859,46.834,46.834,11200000.0
2009-01-26 23:55:00,46.871,46.885,46.871,46.879,13200000.0
2009-01-26 23:56:00,46.859,46.859,46.847,46.847,12800000.0
2009-01-26 23:57:00,46.852,46.868,46.843,46.868,12800000.0
2009-01-26 23:58:00,46.875,46.875,46.863,46.863,11200000.0
2009-01-26 23:59:00,46.859,46.883,46.851,46.856,14400000.0
2009-01-27 00:00:00,46.871,46.871,46.858,46.867,12800000.0
2009-01-27 00:01:00,46.866,46.866,46.857,46.86,11200000.0
2009-01-27 00:02:00,46.866,46.872,46.853,46.853,12800000.0
2009-01-27 00:03:00,46.863,46.892,46.86,46.892,11200000.0
2009-01-27 00:04:00,46.919,46.925,46.904,46.915,13800000.0
2009-01-27 00:05:00,46.915,46.917,46.898,46.907,12800000.0
2009-01-27 00:06:00,46.902,46.908,46.894,46.904,11200000.0
2009-01-27 00:07:00,46.902,46.908,46.897,46.903,16000000.0
2009-01-27 00:08:00,46.908,46.909,46.875,46.875,12800000.0
2009-01-27 00:09:00,46.899,46.899,46.881,46.887,12800000.0
2009-01-27 00:10:00,46.884,46.884,46.871,46.874,12800000.0
2009-01-27 00:11:00,46.867,46.867,46.809,46.809,11200000.0
2009-01-27 00:12:00,46.821,46.83,46.791,46.791,11600000.0
2009-01-27 00:13:00,46.758,46.761,46.74,46.761,12800000.0
2009-01-27 00:14:00,46.776,46.784,46.776,46.777,11200000.0
2009-01-27 00:15:00,46.777,46.786,46.777,46.786,11200000.0
2009-01-27 00:16:00,46.792,46.8,46.788,46.8,11200000.0
2009-01-27 00:17:00,46.802,46.819,46.802,46.819,12800000.0
2009-01-27 00:18:00,46.817,46.831,46.817,46.831,11200000.0
2009-01-27 00:19:00,46.832,46.837,46.831,46.832,11200000.0
2009-01-27 00:20:00,46.817,46.823,46.758,46.811,14400000.0
2009-01-27 00:21:00,46.815,46.822,46.814,46.821,11200000.0
2009-01-27 00:22:00,46.821,46.845,46.821,46.845,17600000.0
2009-01-27 00:23:00,46.836,46.842,46.831,46.831,13200000.0
2009-01-27 00:24:00,46.823,46.873,46.823,46.873,17600000.0
2009-01-27 00:25:00,46.892,46.892,46.87,46.87,11200000.0
2009-01-27 00:26:00,46.873,46.894,46.87,46.894,11200000.0
2009-01-27 00:27:00,46.908,46.913,46.907,46.913,12800000.0
2009-01-27 00:28:00,46.915,46.931,46.915,46.922,12800000.0
2009-01-27 00:29:00,46.939,47.021,46.939,47.021,14400000.0
2009-01-27 00:30:00,47.04,47.04,46.955,46.955,12800000.0
2009-01-27 00:31:00,46.989,47.006,46.979,47.006,12800000.0
2009-01-27 00:32:00,47.016,47.04,47.016,47.04,14400000.0
2009-01-27 00:33:00,47.05,47.073,47.036,47.073,11200000.0
2009-01-27 00:34:00,47.073,47.097,47.073,47.079,17600000.0
2009-01-27 00:35:00,47.084,47.085,47.081,47.082,11600000.0
2009-01-27 00:36:00,47.085,47.124,47.085,47.124,12800000.0
2009-01-27 00:37:00,47.146,47.146,47.103,47.114,14400000.0
2009-01-27 00:38:00,47.121,47.13,47.116,47.13,14400000.0
2009-01-27 00:39:00,47.134,47.155,47.134,47.155,11200000.0
2009-01-27 00:40:00,47.116,47.146,47.116,47.146,12800000.0
2009-01-27 00:41:00,47.147,47.164,47.147,47.164,11200000.0
2009-01-27 00:42:00,47.17,47.17,47.151,47.157,11200000.0
2009-01-27 00:43:00,47.17,47.209,47.17,47.209,12800000.0
2009-01-27 00:44:00,47.204,47.208,47.202,47.202,9600000.0
2009-01-27 00:45:00,47.189,47.201,47.182,47.183,16000000.0
2009-01-27 00:46:00,47.187,47.187,47.179,47.179,16000000.0
2009-01-27 00:47:00,47.187,47.187,47.173,47.175,11200000.0
2009-01-27 00:48:00,47.171,47.18,47.169,47.175,11200000.0
2009-01-27 00:49:00,47.161,47.165,47.147,47.16,16000000.0
2009-01-27 00:50:00,47.12,47.125,47.118,47.118,11200000.0
2009-01-27 00:51:00,47.126,47.126,47.116,47.116,11200000.0
2009-01-27 00:52:00,47.108,47.118,47.107,47.118,12800000.0
2009-01-27 00:53:00,47.122,47.137,47.122,47.129,16000000.0
2009-01-27 00:54:00,47.137,47.137,47.094,47.094,16000000.0
2009-01-27 00:55:00,47.091,47.091,47.068,47.072,11200000.0
2009-01-27 00:56:00,47.072,47.072,47.058,47.058,14400000.0
2009-01-27 00:57:00,47.066,47.068,47.058,47.058,17600000.0
2009-01-27 00:58:00,47.046,47.06,47.046,47.057,11200000.0
2009-01-27 00:59:00,47.063,47.069,47.058,47.069,12800000.0
2009-01-27 01:00:00,47.096,47.104,47.096,47.101,11200000.0
2009-01-27 01:01:00,47.026,47.101,47.026,47.061,11200000.0
2009-01-27 01:02:00,47.031,47.067,47.02,47.067,11200000.0
2009-01-27 01:03:00,47.058,47.065,47.047,47.047,10600000.0
2009-01-27 01:04:00,47.06,47.064,47.043,47.043,11200000.0
2009-01-27 01:05:00,47.035,47.049,47.035,47.049,12800000.0
2009-01-27 01:06:00,47.044,47.045,47.014,47.014,11200000.0
2009-01-27 01:07:00,47.008,47.01,46.993,47.01,11200000.0
2009-01-27 01:08:00,47.017,47.019,47.001,47.016,11200000.0
2009-01-27 01:09:00,47.01,47.011,46.989,47.001,12800000.0
2009-01-27 01:10:00,46.989,46.989,46.971,46.971,17600000.0
2009-01-27 01:11:00,46.861,46.963,46.861,46.955,11200000.0
2009-01-27 01:12:00,46.949,46.97,46.949,46.97,12800000.0
2009-01-27 01:13:00,46.961,46.961,46.942,46.944,11200000.0
2009-01-27 01:14:00,46.951,46.958,46.946,46.958,11200000.0
2009-01-27 01:15:00,46.959,46.965,46.955,46.962,11200000.0
2009-01-27 01:16:00,46.942,46.955,46.939,46.954,10600000.0
2009-01-27 01:17:00,46.96,46.97,46.95,46.97,11200000.0
2009-01-27 01:18:00,46.978,46.981,46.973,46.973,11200000.0
2009-01-27 01:19:00,46.981,46.981,46.966,46.966,16000000.0
2009-01-27 01:20:00,46.939,46.939,46.915,46.915,16000000.0
2009-01-27 01:21:00,46.911,46.925,46.911,46.925,17600000.0
2009-01-27 01:22:00,46.924,46.934,46.923,46.927,12800000.0
2009-01-27 01:23:00,46.922,46.938,46.922,46.932,12800000.0
2009-01-27 01:24:00,46.948,46.959,46.945,46.958,13200000.0
2009-01-27 01:25:00,46.969,46.973,46.953,46.953,14400000.0
2009-01-27 01:26:00,46.955,46.96,46.948,46.958,11200000.0
2009-01-27 01:27:00,46.95,46.966,46.95,46.955,11200000.0
2009-01-27 01:28:00,46.954,46.979,46.954,46.979,12200000.0
2009-01-27 01:29:00,47.006,47.006,46.995,46.995,12800000.0
2009-01-27 01:30:00,46.998,46.998,46.983,46.983,11200000.0
2009-01-27 01:31:00,46.994,47.009,46.993,47.008,12800000.0
2009-01-27 01:32:00,47.009,47.016,47.008,47.016,11200000.0
2009-01-27 01:33:00,47.009,47.029,47.009,47.029,13200000.0
2009-01-27 01:34:00,47.029,47.058,47.029,47.058,17600000.0
2009-01-27 01:35:00,47.06,47.065,47.054,47.065,11200000.0
2009-01-27 01:36:00,47.065,47.068,47.057,47.063,12800000.0
2009-01-27 01:37:00,47.067,47.077,47.065,47.067,14400000.0
2009-01-27 01:38:00,47.073,47.085,47.07,47.082,18000000.0
2009-01-27 01:39:00,47.079,47.087,46.987,47.087,12800000.0
2009-01-27 01:40:00,47.108,47.116,47.099,47.116,13200000.0
2009-01-27 01:41:00,47.126,47.144,47.124,47.133,12800000.0
2009-01-27 01:42:00,47.153,47.195,47.153,47.195,9600000.0
2009-01-27 01:43:00,47.204,47.221,47.204,47.217,11200000.0
2009-01-27 01:44:00,47.223,47.241,47.223,47.241,11200000.0
2009-01-27 01:45:00,47.211,47.211,47.204,47.211,11200000.0
2009-01-27 01:46:00,47.207,47.207,47.197,47.197,11200000.0
2009-01-27 01:47:00,47.199,47.199,47.179,47.19,17600000.0
2009-01-27 01:48:00,47.19,47.196,47.172,47.196,12800000.0
2009-01-27 01:49:00,47.203,47.228,47.202,47.202,16400000.0
2009-01-27 01:50:00,47.205,47.205,47.195,47.203,15400000.0
2009-01-27 01:51:00,47.173,47.191,47.164,47.177,17600000.0
2009-01-27 01:52:00,47.183,47.187,47.171,47.174,12800000.0
2009-01-27 01:53:00,47.173,47.185,47.173,47.181,14400000.0
2009-01-27 01:54:00,47.183,47.183,47.165,47.168,12800000.0
2009-01-27 01:55:00,47.162,47.175,47.162,47.175,11200000.0
2009-01-27 01:56:00,47.179,47.185,47.162,47.162,16000000.0
2009-01-27 01:57:00,47.162,47.174,47.157,47.167,11200000.0
2009-01-27 01:58:00,47.184,47.184,47.158,47.167,17600000.0
2009-01-27 01:59:00,47.159,47.159,47.15,47.152,11200000.0
2009-01-27 02:00:00,47.154,47.172,47.154,47.172,11200000.0
2009-01-27 02:01:00,47.184,47.188,47.184,47.186,11200000.0
2009-01-27 02:02:00,47.184,47.198,47.175,47.198,19200000.0
2009-01-27 02:03:00,47.2,47.2,47.175,47.19,12800000.0
2009-01-27 02:04:00,47.197,47.204,47.188,47.2,10600000.0
2009-01-27 02:05:00,47.199,47.203,47.194,47.195,12800000.0
2009-01-27 02:06:00,47.198,47.198,47.18,47.18,17600000.0
2009-01-27 02:07:00,47.18,47.185,47.18,47.185,20800000.0
2009-01-27 02:08:00,47.182,47.183,47.153,47.153,17600000.0
2009-01-27 02:09:00,47.107,47.107,47.075,47.09,14400000.0
2009-01-27 02:10:00,47.087,47.092,47.076,47.076,12800000.0
2009-01-27 02:11:00,47.059,47.077,47.057,47.077,12800000.0
2009-01-27 02:12:00,47.078,47.096,47.075,47.095,11200000.0
2009-01-27 02:13:00,47.111,47.123,47.108,47.108,16000000.0
2009-01-27 02:14:00,47.138,47.153,47.138,47.141,12800000.0
2009-01-27 02:15:00,47.141,47.154,47.137,47.154,11200000.0
2009-01-27 02:16:00,47.165,47.165,47.154,47.156,17600000.0
2009-01-27 02:17:00,47.154,47.163,47.154,47.159,11200000.0
2009-01-27 02:18:00,47.15,47.15,47.103,47.124,12800000.0
2009-01-27 02:19:00,47.12,47.145,47.12,47.138,9600000.0
2009-01-27 02:20:00,47.135,47.149,47.128,47.149,14400000.0
2009-01-27 02:21:00,47.141,47.178,47.14,47.178,17600000.0
2009-01-27 02:22:00,47.183,47.183,47.152,47.152,16000000.0
2009-01-27 02:23:00,47.176,47.188,47.176,47.188,11200000.0
2009-01-27 02:24:00,47.201,47.216,47.198,47.215,12800000.0
2009-01-27 02:25:00,47.217,47.219,47.207,47.214,24400000.0
2009-01-27 02:26:00,47.221,47.221,47.206,47.209,11200000.0
2009-01-27 02:27:00,47.217,47.22,47.212,47.22,12800000.0
2009-01-27 02:28:00,47.214,47.229,47.214,47.216,16000000.0
2009-01-27 02:29:00,47.233,47.265,47.233,47.263,11200000.0
2009-01-27 02:30:00,47.264,47.268,47.258,47.26,16000000.0
2009-01-27 02:31:00,47.265,47.27,47.263,47.27,14400000.0
2009-01-27 02:32:00,47.265,47.27,47.261,47.267,16000000.0
2009-01-27 02:33:00,47.261,47.265,47.253,47.253,11200000.0
2009-01-27 02:34:00,47.251,47.259,47.251,47.259,11200000.0
2009-01-27 02:35:00,47.258,47.263,47.254,47.263,12800000.0
2009-01-27 02:36:00,47.265,47.266,47.244,47.266,15400000.0
2009-01-27 02:37:00,47.258,47.26,47.244,47.25,12800000.0
2009-01-27 02:38:00,47.257,47.268,47.254,47.26,11200000.0
2009-01-27 02:39:00,47.262,47.265,47.257,47.257,19200000.0
2009-01-27 02:40:00,47.258,47.268,47.254,47.268,11200000.0
2009-01-27 02:41:00,47.267,47.27,47.26,47.269,12200000.0
2009-01-27 02:42:00,47.247,47.252,47.233,47.252,12800000.0
2009-01-27 02:43:00,47.261,47.264,47.26,47.26,25600000.0
2009-01-27 02:44:00,47.256,47.261,47.249,47.249,17000000.0
2009-01-27 02:45:00,47.247,47.254,47.247,47.254,9600000.0
2009-01-27 02:46:00,47.247,47.247,47.233,47.233,17600000.0
2009-01-27 02:47:00,47.227,47.227,47.222,47.222,8000000.0
2009-01-27 02:48:00,47.226,47.226,47.217,47.221,11200000.0
2009-01-27 02:49:00,47.219,47.22,47.186,47.193,11200000.0
2009-01-27 02:50:00,47.215,47.237,47.211,47.226,16000000.0
2009-01-27 02:51:00,47.221,47.224,47.213,47.22,16000000.0
2009-01-27 02:52:00,47.204,47.204,47.183,47.197,11200000.0
2009-01-27 02:53:00,47.172,47.179,47.104,47.179,12800000.0
2009-01-27 02:54:00,47.179,47.179,47.139,47.139,13200000.0
2009-01-27 02:55:00,47.128,47.139,47.106,47.106,12800000.0
2009-01-27 02:56:00,47.097,47.097,47.051,47.091,21800000.0
2009-01-27 02:57:00,47.087,47.087,47.041,47.041,11200000.0
2009-01-27 02:58:00,47.002,47.035,46.996,47.016,17600000.0
2009-01-27 02:59:00,47.04,47.054,47.03,47.03,15400000.0
2009-01-27 03:00:00,47.017,47.028,47.017,47.026,11200000.0
2009-01-27 03:01:00,47.036,47.036,47.021,47.022,12800000.0
2009-01-27 03:02:00,47.018,47.018,47.006,47.012,12800000.0
2009-01-27 03:03:00,47.005,47.042,47.005,47.014,12800000.0
2009-01-27 03:04:00,46.997,46.998,46.987,46.987,28800000.0
2009-01-27 03:05:00,46.977,46.977,46.971,46.971,8000000.0
2009-01-27 03:06:00,46.989,47.013,46.989,47.001,8000000.0
2009-01-27 03:07:00,46.951,46.951,46.904,46.919,10600000.0
2009-01-27 03:08:00,46.913,46.913,46.873,46.873,17600000.0
2009-01-27 03:09:00,46.883,46.896,46.879,46.879,11200000.0
2009-01-27 03:10:00,46.874,46.891,46.874,46.891,16400000.0
2009-01-27 03:11:00,46.887,46.903,46.887,46.903,12800000.0
2009-01-27 03:12:00,46.899,46.906,46.886,46.886,12800000.0
2009-01-27 03:13:00,46.886,46.893,46.886,46.887,13800000.0
2009-01-27 03:14:00,46.899,46.907,46.898,46.902,11200000.0
2009-01-27 03:15:00,46.908,46.917,46.895,46.916,8000000.0
2009-01-27 03:16:00,46.865,46.892,46.865,46.891,11600000.0
2009-01-27 03:17:00,46.929,46.955,46.927,46.947,12800000.0
2009-01-27 03:18:00,46.961,46.968,46.959,46.963,12800000.0
2009-01-27 03:19:00,46.956,46.956,46.919,46.919,16000000.0
2009-01-27 03:20:00,46.921,46.928,46.915,46.928,12800000.0
2009-01-27 03:21:00,46.924,46.934,46.921,46.921,17000000.0
2009-01-27 03:22:00,46.877,46.907,46.877,46.903,12800000.0
2009-01-27 03:23:00,46.917,46.926,46.91,46.91,17600000.0
2009-01-27 03:24:00,46.896,46.896,46.869,46.881,28800000.0
2009-01-27 03:25:00,46.863,46.874,46.862,46.874,19200000.0
2009-01-27 03:26:00,46.868,46.893,46.868,46.891,12800000.0
2009-01-27 03:27:00,46.91,46.916,46.901,46.911,12800000.0
2009-01-27 03:28:00,46.928,46.928,46.92,46.923,11200000.0
2009-01-27 03:29:00,46.925,46.939,46.925,46.926,11200000.0
2009-01-27 03:30:00,46.933,46.952,46.933,46.952,12200000.0
2009-01-27 03:31:00,46.936,46.936,46.911,46.911,32000000.0
2009-01-27 03:32:00,46.916,46.916,46.888,46.888,8000000.0
2009-01-27 03:33:00,46.87,46.896,46.87,46.896,12800000.0
2009-01-27 03:34:00,46.907,46.907,46.886,46.9,16000000.0
2009-01-27 03:35:00,46.901,46.901,46.885,46.89,14400000.0
2009-01-27 03:36:00,46.865,46.88,46.853,46.873,12200000.0
2009-01-27 03:37:00,46.881,46.898,46.872,46.872,17600000.0
2009-01-27 03:38:00,46.885,46.889,46.882,46.889,12800000.0
2009-01-27 03:39:00,46.878,46.896,46.878,46.896,17600000.0
2009-01-27 03:40:00,46.897,46.897,46.887,46.887,12800000.0
2009-01-27 03:41:00,46.89,46.897,46.886,46.886,12800000.0
2009-01-27 03:42:00,46.88,46.887,46.865,46.874,17600000.0
2009-01-27 03:43:00,46.872,46.872,46.857,46.857,14400000.0
2009-01-27 03:44:00,46.841,46.846,46.837,46.84,28800000.0
2009-01-27 03:45:00,46.845,46.857,46.845,46.854,14400000.0
2009-01-27 03:46:00,46.856,46.857,46.846,46.854,12800000.0
2009-01-27 03:47:00,46.841,46.843,46.831,46.831,12800000.0
2009-01-27 03:48:00,46.834,46.844,46.83,46.844,16000000.0
2009-01-27 03:49:00,46.866,46.867,46.857,46.867,12800000.0
2009-01-27 03:50:00,46.868,46.874,46.866,46.869,12800000.0
2009-01-27 03:51:00,46.875,46.9,46.875,46.9,12800000.0
2009-01-27 03:52:00,46.893,46.903,46.887,46.903,12800000.0
2009-01-27 03:53:00,46.909,46.913,46.899,46.899,11200000.0
2009-01-27 03:54:00,46.906,46.908,46.896,46.907,11200000.0
2009-01-27 03:55:00,46.909,46.909,46.883,46.883,9600000.0
2009-01-27 03:56:00,46.864,46.897,46.861,46.897,12800000.0
2009-01-27 03:57:00,46.898,46.903,46.873,46.903,11200000.0
2009-01-27 03:58:00,46.901,46.91,46.894,46.91,12800000.0
2009-01-27 03:59:00,46.917,46.938,46.917,46.932,18000000.0
2009-01-27 04:00:00,46.904,46.904,46.895,46.901,11200000.0
2009-01-27 04:01:00,46.908,46.919,46.894,46.894,11200000.0
2009-01-27 04:02:00,46.901,46.914,46.891,46.913,12800000.0
2009-01-27 04:03:00,46.81,46.91,46.81,46.91,11200000.0
2009-01-27 04:04:00,46.897,46.917,46.893,46.909,12800000.0
2009-01-27 04:05:00,46.916,46.923,46.892,46.918,14400000.0
2009-01-27 04:06:00,46.933,46.954,46.933,46.954,9600000.0
2009-01-27 04:07:00,46.964,46.964,46.948,46.962,12200000.0
2009-01-27 04:08:00,46.973,47.005,46.957,47.005,13200000.0
2009-01-27 04:09:00,47.015,47.015,47.002,47.004,11200000.0
2009-01-27 04:10:00,46.977,46.997,46.97,46.997,16000000.0
2009-01-27 04:11:00,47.004,47.005,46.998,46.998,8000000.0
2009-01-27 04:12:00,47.001,47.016,47.001,47.016,12800000.0
2009-01-27 04:13:00,47.014,47.015,47.006,47.008,18000000.0
2009-01-27 04:14:00,47.009,47.015,46.999,47.014,11200000.0
2009-01-27 04:15:00,47.01,47.01,47.004,47.004,16000000.0
2009-01-27 04:16:00,46.959,46.973,46.958,46.973,8000000.0
2009-01-27 04:17:00,46.988,46.988,46.972,46.98,18400000.0
2009-01-27 04:18:00,46.974,46.981,46.974,46.98,12800000.0
2009-01-27 04:19:00,46.973,46.982,46.963,46.982,35200000.0
2009-01-27 04:20:00,46.974,46.975,46.95,46.975,12800000.0
2009-01-27 04:21:00,46.987,46.993,46.979,46.979,11200000.0
2009-01-27 04:22:00,46.985,46.991,46.983,46.991,12800000.0
2009-01-27 04:23:00,46.988,46.99,46.982,46.984,12800000.0
2009-01-27 04:24:00,46.978,46.988,46.978,46.988,16000000.0
2009-01-27 04:25:00,46.995,46.998,46.995,46.998,8000000.0
2009-01-27 04:26:00,46.984,47.003,46.984,47.003,12800000.0
2009-01-27 04:27:00,47.012,47.036,47.012,47.032,17600000.0
2009-01-27 04:28:00,47.045,47.053,47.04,47.048,12800000.0
2009-01-27 04:29:00,47.046,47.067,47.046,47.067,16000000.0
2009-01-27 04:30:00,47.051,47.08,47.039,47.08,11200000.0
2009-01-27 04:31:00,47.077,47.081,47.063,47.069,16400000.0
2009-01-27 04:32:00,47.074,47.076,47.067,47.067,8000000.0
2009-01-27 04:33:00,47.068,47.068,47.057,47.068,12800000.0
2009-01-27 04:34:00,47.068,47.073,47.045,47.045,14400000.0
2009-01-27 04:35:00,47.032,47.041,47.029,47.041,11200000.0
2009-01-27 04:36:00,47.012,47.012,46.958,46.958,11200000.0
2009-01-27 04:37:00,46.949,46.969,46.948,46.969,11200000.0
2009-01-27 04:38:00,46.97,46.976,46.966,46.966,16000000.0
2009-01-27 04:39:00,46.986,47.011,46.979,47.007,14400000.0
2009-01-27 04:40:00,47.047,47.073,47.041,47.073,12800000.0
2009-01-27 04:41:00,47.083,47.097,47.083,47.09,11200000.0
2009-01-27 04:42:00,47.071,47.074,47.066,47.07,11200000.0
2009-01-27 04:43:00,47.077,47.077,47.062,47.076,17600000.0
2009-01-27 04:44:00,47.088,47.101,47.088,47.094,11200000.0
2009-01-27 04:45:00,47.079,47.081,47.069,47.07,11200000.0
2009-01-27 04:46:00,47.08,47.085,47.077,47.085,12800000.0
2009-01-27 04:47:00,47.08,47.08,47.061,47.064,8000000.0
2009-01-27 04:48:00,47.113,47.16,47.113,47.16,11200000.0
2009-01-27 04:49:00,47.161,47.163,47.106,47.106,12200000.0
2009-01-27 04:50:00,47.09,47.111,47.09,47.111,17600000.0
2009-01-27 04:51:00,47.076,47.107,47.076,47.106,16000000.0
2009-01-27 04:52:00,47.119,47.141,47.114,47.141,12800000.0
2009-01-27 04:53:00,47.164,47.246,47.164,47.246,12800000.0
2009-01-27 04:54:00,47.247,47.256,47.245,47.245,33600000.0
2009-01-27 04:55:00,47.253,47.253,47.243,47.244,11200000.0
2009-01-27 04:56:00,47.218,47.218,47.207,47.211,16000000.0
2009-01-27 04:57:00,47.212,47.225,47.212,47.222,17600000.0
2009-01-27 04:58:00,47.234,47.309,47.234,47.309,7400000.0
2009-01-27 04:59:00,47.357,47.373,47.353,47.373,17600000.0
2009-01-27 05:00:00,47.353,47.353,47.345,47.348,8400000.0
2009-01-27 05:01:00,47.31,47.318,47.31,47.318,14400000.0
2009-01-27 05:02:00,47.31,47.31,47.285,47.285,18000000.0
2009-01-27 05:03:00,47.304,47.308,47.301,47.308,9600000.0
2009-01-27 05:04:00,47.307,47.333,47.306,47.333,12800000.0
2009-01-27 05:05:00,47.373,47.374,47.338,47.35,12800000.0
2009-01-27 05:06:00,47.372,47.372,47.338,47.347,17000000.0
2009-01-27 05:07:00,47.361,47.368,47.356,47.368,11200000.0
2009-01-27 05:08:00,47.381,47.381,47.36,47.36,9600000.0
2009-01-27 05:09:00,47.365,47.389,47.365,47.389,8000000.0
2009-01-27 05:10:00,47.372,47.385,47.369,47.385,12800000.0
2009-01-27 05:11:00,47.402,47.424,47.401,47.424,10600000.0
2009-01-27 05:12:00,47.412,47.412,47.383,47.383,17600000.0
2009-01-27 05:13:00,47.392,47.392,47.375,47.382,11200000.0
2009-01-27 05:14:00,47.369,47.376,47.363,47.373,16000000.0
2009-01-27 05:15:00,47.357,47.368,47.357,47.361,12800000.0
2009-01-27 05:16:00,47.35,47.353,47.339,47.339,16000000.0
2009-01-27 05:17:00,47.308,47.312,47.299,47.309,14400000.0
2009-01-27 05:18:00,47.32,47.328,47.307,47.328,11200000.0
2009-01-27 05:19:00,47.32,47.327,47.316,47.324,17600000.0
2009-01-27 05:20:00,47.312,47.312,47.286,47.286,9600000.0
2009-01-27 05:21:00,47.272,47.284,47.261,47.281,18000000.0
2009-01-27 05:22:00,47.289,47.301,47.288,47.301,25600000.0
2009-01-27 05:23:00,47.309,47.313,47.307,47.312,43200000.0
2009-01-27 05:24:00,47.347,47.366,47.347,47.358,12800000.0
2009-01-27 05:25:00,47.356,47.356,47.337,47.346,12800000.0
2009-01-27 05:26:00,47.33,47.348,47.33,47.339,11200000.0
2009-01-27 05:27:00,47.289,47.299,47.278,47.28,12800000.0
2009-01-27 05:28:00,47.262,47.295,47.262,47.295,11200000.0
2009-01-27 05:29:00,47.329,47.337,47.323,47.332,17000000.0
2009-01-27 05:30:00,47.338,47.351,47.338,47.351,16000000.0
2009-01-27 05:31:00,47.353,47.377,47.353,47.368,11200000.0
2009-01-27 05:32:00,47.379,47.395,47.379,47.395,12800000.0
2009-01-27 05:33:00,47.421,47.421,47.401,47.404,11200000.0
2009-01-27 05:34:00,47.394,47.409,47.388,47.409,16000000.0
2009-01-27 05:35:00,47.406,47.406,47.391,47.391,11200000.0
2009-01-27 05:36:00,47.401,47.423,47.401,47.423,12800000.0
2009-01-27 05:37:00,47.439,47.44,47.431,47.44,12800000.0
2009-01-27 05:38:00,47.458,47.459,47.45,47.455,9600000.0
2009-01-27 05:39:00,47.461,47.476,47.46,47.46,12800000.0
2009-01-27 05:40:00,47.478,47.478,47.448,47.448,12800000.0
2009-01-27 05:41:00,47.417,47.417,47.372,47.372,11200000.0
2009-01-27 05:42:00,47.364,47.364,47.346,47.346,19600000.0
2009-01-27 05:43:00,47.347,47.352,47.343,47.343,17600000.0
2009-01-27 05:44:00,47.356,47.376,47.356,47.376,14400000.0
2009-01-27 05:45:00,47.382,47.428,47.382,47.428,12800000.0
2009-01-27 05:46:00,47.421,47.421,47.389,47.389,12800000.0
2009-01-27 05:47:00,47.397,47.401,47.366,47.366,12800000.0
2009-01-27 05:48:00,47.37,47.379,47.37,47.377,11200000.0
2009-01-27 05:49:00,47.404,47.405,47.399,47.399,22400000.0
2009-01-27 05:50:00,47.374,47.374,47.307,47.312,12800000.0
2009-01-27 05:51:00,47.312,47.312,47.29,47.294,16400000.0
2009-01-27 05:52:00,47.272,47.272,47.255,47.264,16000000.0
2009-01-27 05:53:00,47.279,47.284,47.263,47.27,13200000.0
2009-01-27 05:54:00,47.267,47.287,47.267,47.284,11200000.0
2009-01-27 05:55:00,47.288,47.296,47.288,47.296,16000000.0
2009-01-27 05:56:00,47.294,47.309,47.294,47.303,17600000.0
2009-01-27 05:57:00,47.302,47.302,47.28,47.283,11200000.0
2009-01-27 05:58:00,47.309,47.313,47.307,47.307,11200000.0
2009-01-27 05:59:00,47.309,47.309,47.271,47.271,17600000.0
2009-01-27 06:00:00,47.239,47.242,47.231,47.241,8000000.0
2009-01-27 06:01:00,47.226,47.232,47.213,47.213,17600000.0
2009-01-27 06:02:00,47.231,47.312,47.231,47.312,17600000.0
2009-01-27 06:03:00,47.311,47.311,47.293,47.293,12200000.0
2009-01-27 06:04:00,47.29,47.29,47.278,47.278,12800000.0
2009-01-27 06:05:00,47.296,47.311,47.294,47.311,11200000.0
2009-01-27 06:06:00,47.31,47.312,47.303,47.305,11200000.0
2009-01-27 06:07:00,47.297,47.308,47.296,47.308,11200000.0
2009-01-27 06:08:00,47.316,47.322,47.315,47.317,17600000.0
2009-01-27 06:09:00,47.314,47.354,47.314,47.354,12800000.0
2009-01-27 06:10:00,47.352,47.361,47.324,47.324,11200000.0
2009-01-27 06:11:00,47.315,47.322,47.313,47.322,35200000.0
2009-01-27 06:12:00,47.329,47.33,47.324,47.33,11200000.0
2009-01-27 06:13:00,47.306,47.306,47.281,47.281,14400000.0
2009-01-27 06:14:00,47.29,47.297,47.285,47.285,17600000.0
2009-01-27 06:15:00,47.267,47.267,47.252,47.258,17600000.0
2009-01-27 06:16:00,47.229,47.229,47.211,47.214,8000000.0
2009-01-27 06:17:00,47.202,47.239,47.202,47.235,12800000.0
2009-01-27 06:18:00,47.216,47.24,47.144,47.144,11200000.0
2009-01-27 06:19:00,47.26,47.293,47.26,47.293,9600000.0
2009-01-27 06:20:00,47.3,47.309,47.296,47.298,12800000.0
2009-01-27 06:21:00,47.3,47.304,47.284,47.284,14400000.0
2009-01-27 06:22:00,47.268,47.268,47.245,47.256,16000000.0
2009-01-27 06:23:00,47.244,47.25,47.243,47.249,11200000.0
2009-01-27 06:24:00,47.236,47.243,47.235,47.243,14400000.0
2009-01-27 06:25:00,47.244,47.251,47.239,47.251,8000000.0
2009-01-27 06:26:00,47.244,47.25,47.237,47.242,11200000.0
2009-01-27 06:27:00,47.254,47.268,47.251,47.268,8000000.0
2009-01-27 06:28:00,47.27,47.271,47.263,47.263,16000000.0
2009-01-27 06:29:00,47.264,47.268,47.259,47.266,12800000.0
2009-01-27 06:30:00,47.268,47.273,47.265,47.27,27200000.0
2009-01-27 06:31:00,47.263,47.264,47.249,47.264,11200000.0
2009-01-27 06:32:00,47.248,47.264,47.248,47.263,22400000.0
2009-01-27 06:33:00,47.271,47.271,47.263,47.264,24400000.0
2009-01-27 06:34:00,47.271,47.285,47.268,47.285,17600000.0
2009-01-27 06:35:00,47.266,47.266,47.233,47.233,11200000.0
2009-01-27 06:36:00,47.209,47.217,47.203,47.217,12800000.0
2009-01-27 06:37:00,47.231,47.233,47.21,47.21,12800000.0
2009-01-27 06:38:00,47.194,47.22,47.194,47.22,7400000.0
2009-01-27 06:39:00,47.224,47.224,47.175,47.175,14400000.0
2009-01-27 06:40:00,47.175,47.196,47.175,47.196,17600000.0
2009-01-27 06:41:00,47.211,47.218,47.195,47.195,11200000.0
2009-01-27 06:42:00,47.186,47.189,47.17,47.17,14400000.0
2009-01-27 06:43:00,47.154,47.163,47.154,47.163,19200000.0
2009-01-27 06:44:00,47.16,47.168,47.16,47.167,11200000.0
2009-01-27 06:45:00,47.159,47.171,47.159,47.17,12800000.0
2009-01-27 06:46:00,47.166,47.166,47.148,47.155,16000000.0
2009-01-27 06:47:00,47.162,47.162,47.154,47.154,12800000.0
2009-01-27 06:48:00,47.156,47.156,47.129,47.141,12800000.0
2009-01-27 06:49:00,47.135,47.141,47.123,47.123,8000000.0
2009-01-27 06:50:00,47.114,47.114,47.102,47.105,11200000.0
2009-01-27 06:51:00,47.098,47.104,47.094,47.104,16000000.0
2009-01-27 06:52:00,47.118,47.132,47.108,47.132,14400000.0
2009-01-27 06:53:00,47.124,47.124,47.027,47.102,14400000.0
2009-01-27 06:54:00,47.099,47.11,47.099,47.107,13800000.0
2009-01-27 06:55:00,47.107,47.123,47.107,47.123,9600000.0
2009-01-27 06:56:00,47.14,47.155,47.138,47.138,8000000.0
2009-01-27 06:57:00,47.113,47.122,47.112,47.122,16000000.0
2009-01-27 06:58:00,47.12,47.152,47.12,47.149,11200000.0
2009-01-27 06:59:00,47.159,47.163,47.151,47.151,17600000.0
2009-01-27 07:00:00,47.137,47.14,47.131,47.131,11200000.0
2009-01-27 07:01:00,47.126,47.168,47.126,47.168,16000000.0
2009-01-27 07:02:00,47.194,47.211,47.192,47.192,12200000.0
2009-01-27 07:03:00,47.197,47.207,47.197,47.207,12800000.0
2009-01-27 07:04:00,47.207,47.209,47.199,47.209,12800000.0
2009-01-27 07:05:00,47.203,47.204,47.19,47.19,12800000.0
2009-01-27 07:06:00,47.205,47.209,47.203,47.209,16000000.0
2009-01-27 07:07:00,47.208,47.221,47.208,47.212,12800000.0
2009-01-27 07:08:00,47.219,47.225,47.218,47.218,28800000.0
2009-01-27 07:09:00,47.229,47.229,47.22,47.226,16000000.0
2009-01-27 07:10:00,47.246,47.268,47.246,47.26,19200000.0
2009-01-27 07:11:00,47.253,47.263,47.253,47.263,17600000.0
2009-01-27 07:12:00,47.252,47.261,47.252,47.254,8000000.0
2009-01-27 07:13:00,47.259,47.266,47.253,47.262,14400000.0
2009-01-27 07:14:00,47.25,47.25,47.234,47.24,12800000.0
2009-01-27 07:15:00,47.232,47.236,47.222,47.236,11600000.0
2009-01-27 07:16:00,47.227,47.227,47.216,47.227,14400000.0
2009-01-27 07:17:00,47.231,47.233,47.227,47.229,11200000.0
2009-01-27 07:18:00,47.237,47.237,47.231,47.234,11200000.0
2009-01-27 07:19:00,47.241,47.246,47.234,47.234,11200000.0
2009-01-27 07:20:00,47.245,47.258,47.245,47.251,14400000.0
2009-01-27 07:21:00,47.25,47.259,47.25,47.257,12800000.0
2009-01-27 07:22:00,47.254,47.26,47.254,47.254,12800000.0
2009-01-27 07:23:00,47.256,47.256,47.244,47.256,15800000.0
2009-01-27 07:24:00,47.263,47.269,47.261,47.261,11200000.0
2009-01-27 07:25:00,47.254,47.257,47.246,47.246,11200000.0
2009-01-27 07:26:00,47.241,47.242,47.228,47.236,12800000.0
2009-01-27 07:27:00,47.243,47.246,47.237,47.244,12800000.0
2009-01-27 07:28:00,47.242,47.242,47.234,47.234,12800000.0
2009-01-27 07:29:00,47.228,47.236,47.226,47.229,27600000.0
2009-01-27 07:30:00,47.226,47.234,47.142,47.234,16000000.0
2009-01-27 07:31:00,47.242,47.245,47.233,47.238,11200000.0
2009-01-27 07:32:00,47.226,47.25,47.226,47.25,12800000.0
2009-01-27 07:33:00,47.25,47.26,47.245,47.26,16000000.0
2009-01-27 07:34:00,47.27,47.276,47.27,47.273,11200000.0
2009-01-27 07:35:00,47.267,47.271,47.262,47.271,8000000.0
2009-01-27 07:36:00,47.285,47.309,47.285,47.308,12800000.0
2009-01-27 07:37:00,47.33,47.339,47.33,47.337,9600000.0
2009-01-27 07:38:00,47.331,47.341,47.317,47.338,16000000.0
2009-01-27 07:39:00,47.361,47.394,47.361,47.392,19200000.0
2009-01-27 07:40:00,47.409,47.432,47.409,47.431,11200000.0
2009-01-27 07:41:00,47.425,47.425,47.408,47.409,32000000.0
2009-01-27 07:42:00,47.421,47.432,47.418,47.43,34000000.0
2009-01-27 07:43:00,47.4,47.407,47.393,47.394,28200000.0
2009-01-27 07:44:00,47.407,47.412,47.394,47.394,8000000.0
2009-01-27 07:45:00,47.389,47.396,47.334,47.396,9600000.0
2009-01-27 07:46:00,47.392,47.404,47.391,47.398,27200000.0
2009-01-27 07:47:00,47.397,47.397,47.392,47.393,8000000.0
2009-01-27 07:48:00,47.392,47.423,47.392,47.423,11200000.0
2009-01-27 07:49:00,47.424,47.431,47.41,47.41,16000000.0
2009-01-27 07:50:00,47.372,47.393,47.366,47.366,11200000.0
2009-01-27 07:51:00,47.392,47.397,47.38,47.38,38400000.0
2009-01-27 07:52:00,47.385,47.391,47.384,47.391,9600000.0
2009-01-27 07:53:00,47.391,47.391,47.377,47.377,11200000.0
2009-01-27 07:54:00,47.372,47.398,47.372,47.398,12800000.0
2009-01-27 07:55:00,47.413,47.417,47.396,47.396,30800000.0
2009-01-27 07:56:00,47.422,47.436,47.422,47.436,16000000.0
2009-01-27 07:57:00,47.436,47.436,47.425,47.432,17600000.0
2009-01-27 07:58:00,47.421,47.421,47.41,47.41,11200000.0
2009-01-27 07:59:00,47.416,47.42,47.412,47.417,17600000.0
2009-01-27 08:00:00,47.416,47.42,47.411,47.42,12800000.0
2009-01-27 08:01:00,47.441,47.458,47.441,47.451,11200000.0
2009-01-27 08:02:00,47.429,47.456,47.429,47.456,9600000.0
2009-01-27 08:03:00,47.459,47.464,47.458,47.46,9600000.0
2009-01-27 08:04:00,47.465,47.467,47.462,47.464,11200000.0
2009-01-27 08:05:00,47.468,47.473,47.467,47.467,12800000.0
2009-01-27 08:06:00,47.471,47.478,47.464,47.478,12800000.0
2009-01-27 08:07:00,47.471,47.478,47.455,47.46,16000000.0
2009-01-27 08:08:00,47.467,47.472,47.466,47.468,12800000.0
2009-01-27 08:09:00,47.471,47.472,47.467,47.467,12800000.0
2009-01-27 08:10:00,47.478,47.478,47.468,47.471,30400000.0
2009-01-27 08:11:00,47.465,47.469,47.454,47.463,12200000.0
2009-01-27 08:12:00,47.454,47.469,47.454,47.454,17600000.0
2009-01-27 08:13:00,47.455,47.455,47.449,47.45,14400000.0
2009-01-27 08:14:00,47.452,47.452,47.425,47.426,16000000.0
2009-01-27 08:15:00,47.422,47.431,47.419,47.421,11200000.0
2009-01-27 08:16:00,47.422,47.429,47.42,47.425,19200000.0
2009-01-27 08:17:00,47.417,47.417,47.354,47.354,11200000.0
2009-01-27 08:18:00,47.387,47.41,47.382,47.41,11200000.0
2009-01-27 08:19:00,47.385,47.385,47.286,47.286,11200000.0
2009-01-27 08:20:00,47.286,47.31,47.286,47.307,12800000.0
2009-01-27 08:21:00,47.311,47.325,47.305,47.325,9600000.0
2009-01-27 08:22:00,47.316,47.316,47.284,47.284,11600000.0
2009-01-27 08:23:00,47.301,47.318,47.301,47.318,16000000.0
2009-01-27 08:24:00,47.319,47.329,47.315,47.32,18000000.0
2009-01-27 08:25:00,47.32,47.333,47.314,47.314,12800000.0
2009-01-27 08:26:00,47.31,47.31,47.299,47.306,11200000.0
2009-01-27 08:27:00,47.294,47.326,47.294,47.326,11200000.0
2009-01-27 08:28:00,47.326,47.326,47.312,47.312,12800000.0
2009-01-27 08:29:00,47.358,47.382,47.358,47.373,11200000.0
2009-01-27 08:30:00,47.379,47.391,47.362,47.391,12800000.0
2009-01-27 08:31:00,47.401,47.406,47.392,47.406,12800000.0
2009-01-27 08:32:00,47.408,47.411,47.404,47.404,14400000.0
2009-01-27 08:33:00,47.397,47.416,47.388,47.388,41000000.0
2009-01-27 08:34:00,47.405,47.405,47.391,47.399,11200000.0
2009-01-27 08:35:00,47.388,47.388,47.302,47.302,48000000.0
2009-01-27 08:36:00,47.278,47.278,47.25,47.258,16000000.0
2009-01-27 08:37:00,47.262,47.271,47.252,47.252,13800000.0
2009-01-27 08:38:00,47.254,47.257,47.234,47.237,17000000.0
2009-01-27 08:39:00,47.26,47.276,47.249,47.276,14400000.0
2009-01-27 08:40:00,47.325,47.361,47.325,47.346,11200000.0
2009-01-27 08:41:00,47.344,47.356,47.344,47.353,32000000.0
2009-01-27 08:42:00,47.352,47.352,47.318,47.318,14400000.0
2009-01-27 08:43:00,47.292,47.299,47.282,47.293,13200000.0
2009-01-27 08:44:00,47.296,47.328,47.296,47.323,16000000.0
2009-01-27 08:45:00,47.334,47.334,47.323,47.325,12800000.0
2009-01-27 08:46:00,47.354,47.386,47.354,47.386,10400000.0
2009-01-27 08:47:00,47.386,47.392,47.386,47.391,24000000.0
2009-01-27 08:48:00,47.379,47.379,47.323,47.323,29800000.0
2009-01-27 08:49:00,47.312,47.312,47.299,47.299,8000000.0
2009-01-27 08:50:00,47.297,47.312,47.297,47.306,12800000.0
2009-01-27 08:51:00,47.297,47.297,47.28,47.28,22800000.0
2009-01-27 08:52:00,47.286,47.287,47.278,47.278,35600000.0
2009-01-27 08:53:00,47.274,47.282,47.27,47.275,56000000.0
2009-01-27 08:54:00,47.28,47.311,47.279,47.311,22400000.0
2009-01-27 08:55:00,47.296,47.307,47.296,47.307,17600000.0
2009-01-27 08:56:00,47.327,47.336,47.325,47.336,14400000.0
2009-01-27 08:57:00,47.342,47.346,47.336,47.336,42600000.0
2009-01-27 08:58:00,47.339,47.351,47.339,47.351,19200000.0
2009-01-27 08:59:00,47.353,47.353,47.324,47.324,14400000.0
2009-01-27 09:00:00,47.343,47.358,47.343,47.35,32000000.0
2009-01-27 09:01:00,47.343,47.378,47.343,47.378,32000000.0
2009-01-27 09:02:00,47.389,47.394,47.383,47.384,19200000.0
2009-01-27 09:03:00,47.373,47.376,47.367,47.374,16000000.0
2009-01-27 09:04:00,47.377,47.389,47.373,47.379,22400000.0
2009-01-27 09:05:00,47.37,47.37,47.343,47.343,19200000.0
2009-01-27 09:06:00,47.325,47.367,47.325,47.356,30800000.0
2009-01-27 09:07:00,47.342,47.363,47.334,47.363,19200000.0
2009-01-27 09:08:00,47.379,47.402,47.379,47.395,12800000.0
2009-01-27 09:09:00,47.382,47.393,47.377,47.391,46400000.0
2009-01-27 09:10:00,47.408,47.418,47.401,47.417,24000000.0
2009-01-27 09:11:00,47.412,47.412,47.372,47.372,28200000.0
2009-01-27 09:12:00,47.381,47.426,47.381,47.422,14400000.0
2009-01-27 09:13:00,47.494,47.532,47.494,47.532,12800000.0
2009-01-27 09:14:00,47.515,47.515,47.447,47.463,12800000.0
2009-01-27 09:15:00,47.469,47.498,47.469,47.498,30400000.0
2009-01-27 09:16:00,47.49,47.49,47.474,47.479,49600000.0
2009-01-27 09:17:00,47.499,47.569,47.499,47.569,78400000.0
2009-01-27 09:18:00,47.579,47.586,47.565,47.565,71800000.0
2009-01-27 09:19:00,47.585,47.631,47.585,47.631,65600000.0
2009-01-27 09:20:00,47.641,47.664,47.641,47.664,76800000.0
2009-01-27 09:21:00,47.661,47.661,47.64,47.64,49600000.0
2009-01-27 09:22:00,47.713,47.741,47.713,47.741,37200000.0
2009-01-27 09:23:00,47.754,47.778,47.754,47.766,68600000.0
2009-01-27 09:24:00,47.762,47.762,47.699,47.699,43200000.0
2009-01-27 09:25:00,47.682,47.695,47.677,47.692,19200000.0
2009-01-27 09:26:00,47.718,47.765,47.718,47.765,32000000.0
2009-01-27 09:27:00,47.761,47.761,47.735,47.735,70400000.0
2009-01-27 09:28:00,47.72,47.72,47.7,47.7,11200000.0
2009-01-27 09:29:00,47.69,47.69,47.671,47.681,36200000.0
2009-01-27 09:30:00,47.677,47.707,47.677,47.707,25600000.0
2009-01-27 09:31:00,47.737,47.754,47.737,47.75,12800000.0
2009-01-27 09:32:00,47.745,47.766,47.745,47.754,33600000.0
2009-01-27 09:33:00,47.744,47.745,47.73,47.742,30400000.0
2009-01-27 09:34:00,47.721,47.732,47.714,47.732,33600000.0
2009-01-27 09:35:00,47.741,47.764,47.741,47.76,52800000.0
2009-01-27 09:36:00,47.761,47.799,47.761,47.799,46400000.0
2009-01-27 09:37:00,47.81,47.851,47.81,47.851,34000000.0
2009-01-27 09:38:00,47.872,47.914,47.872,47.901,12800000.0
2009-01-27 09:39:00,47.896,47.902,47.88,47.88,43200000.0
2009-01-27 09:40:00,47.891,47.891,47.88,47.88,46400000.0
2009-01-27 09:41:00,47.874,47.879,47.864,47.864,29800000.0
2009-01-27 09:42:00,47.875,47.888,47.875,47.888,43200000.0
2009-01-27 09:43:00,47.88,47.886,47.873,47.88,56000000.0
2009-01-27 09:44:00,47.883,47.885,47.876,47.882,30800000.0
2009-01-27 09:45:00,47.916,47.941,47.916,47.938,18600000.0
2009-01-27 09:46:00,47.93,47.933,47.927,47.93,27200000.0
2009-01-27 09:47:00,47.921,47.921,47.871,47.871,12800000.0
2009-01-27 09:48:00,47.837,47.837,47.767,47.777,9600000.0
2009-01-27 09:49:00,47.803,47.81,47.782,47.782,15400000.0
2009-01-27 09:50:00,47.774,47.786,47.772,47.774,33000000.0
2009-01-27 09:51:00,47.778,47.792,47.751,47.769,84600000.0
2009-01-27 09:52:00,47.798,47.814,47.798,47.806,11200000.0
2009-01-27 09:53:00,47.807,47.817,47.769,47.769,30400000.0
2009-01-27 09:54:00,47.729,47.729,47.682,47.682,12800000.0
2009-01-27 09:55:00,47.676,47.695,47.676,47.695,34000000.0
2009-01-27 09:56:00,47.702,47.708,47.699,47.708,36800000.0
2009-01-27 09:57:00,47.711,47.726,47.711,47.726,24000000.0
2009-01-27 09:58:00,47.746,47.781,47.746,47.781,32000000.0
2009-01-27 09:59:00,47.794,47.825,47.794,47.824,50600000.0
2009-01-27 10:00:00,47.831,47.852,47.824,47.852,62400000.0
2009-01-27 10:01:00,47.835,47.836,47.827,47.83,17600000.0
2009-01-27 10:02:00,47.838,47.853,47.837,47.853,36800000.0
2009-01-27 10:03:00,47.873,47.873,47.847,47.847,44800000.0
2009-01-27 10:04:00,47.837,47.852,47.83,47.852,40400000.0
2009-01-27 10:05:00,47.844,47.85,47.82,47.82,38400000.0
2009-01-27 10:06:00,47.782,47.782,47.755,47.772,33600000.0
2009-01-27 10:07:00,47.765,47.769,47.761,47.768,43200000.0
2009-01-27 10:08:00,47.77,47.774,47.764,47.769,49600000.0
2009-01-27 10:09:00,47.77,47.77,47.754,47.768,12800000.0
2009-01-27 10:10:00,47.771,47.775,47.755,47.775,45800000.0
2009-01-27 10:11:00,47.763,47.773,47.763,47.766,57000000.0
2009-01-27 10:12:00,47.769,47.769,47.76,47.76,57600000.0
2009-01-27 10:13:00,47.762,47.788,47.762,47.77,41600000.0
2009-01-27 10:14:00,47.753,47.755,47.732,47.738,30800000.0
2009-01-27 10:15:00,47.728,47.728,47.687,47.689,30400000.0
2009-01-27 10:16:00,47.682,47.701,47.675,47.701,17600000.0
2009-01-27 10:17:00,47.679,47.679,47.624,47.624,12800000.0
2009-01-27 10:18:00,47.631,47.647,47.631,47.641,12800000.0
2009-01-27 10:19:00,47.65,47.681,47.65,47.681,75200000.0
2009-01-27 10:20:00,47.701,47.701,47.678,47.68,16000000.0
2009-01-27 10:21:00,47.687,47.687,47.657,47.657,35200000.0
2009-01-27 10:22:00,47.674,47.682,47.667,47.682,16400000.0
2009-01-27 10:23:00,47.692,47.707,47.69,47.707,33600000.0
2009-01-27 10:24:00,47.719,47.742,47.719,47.732,43200000.0
2009-01-27 10:25:00,47.744,47.768,47.744,47.766,64000000.0
2009-01-27 10:26:00,47.768,47.788,47.766,47.766,36600000.0
2009-01-27 10:27:00,47.751,47.751,47.73,47.743,52800000.0
2009-01-27 10:28:00,47.727,47.727,47.712,47.718,87400000.0
2009-01-27 10:29:00,47.719,47.724,47.71,47.71,17600000.0
2009-01-27 10:30:00,47.728,47.744,47.728,47.738,27200000.0
2009-01-27 10:31:00,47.744,47.754,47.744,47.748,32000000.0
2009-01-27 10:32:00,47.747,47.751,47.739,47.74,46400000.0
2009-01-27 10:33:00,47.724,47.727,47.717,47.722,35200000.0
2009-01-27 10:34:00,47.712,47.712,47.694,47.706,17000000.0
2009-01-27 10:35:00,47.699,47.699,47.683,47.693,12800000.0
2009-01-27 10:36:00,47.681,47.681,47.67,47.67,11200000.0
2009-01-27 10:37:00,47.667,47.677,47.667,47.671,19200000.0
2009-01-27 10:38:00,47.675,47.686,47.675,47.685,28800000.0
2009-01-27 10:39:00,47.682,47.686,47.682,47.682,16000000.0
2009-01-27 10:40:00,47.689,47.689,47.668,47.668,24000000.0
2009-01-27 10:41:00,47.662,47.662,47.646,47.647,57600000.0
2009-01-27 10:42:00,47.641,47.652,47.6,47.6,38400000.0
2009-01-27 10:43:00,47.593,47.61,47.593,47.61,9600000.0
2009-01-27 10:44:00,47.598,47.606,47.59,47.59,19200000.0
2009-01-27 10:45:00,47.582,47.582,47.551,47.562,21800000.0
2009-01-27 10:46:00,47.551,47.556,47.545,47.553,28800000.0
2009-01-27 10:47:00,47.544,47.544,47.531,47.536,25600000.0
2009-01-27 10:48:00,47.534,47.534,47.505,47.515,38400000.0
2009-01-27 10:49:00,47.539,47.547,47.539,47.539,25600000.0
2009-01-27 10:50:00,47.534,47.543,47.52,47.528,58600000.0
2009-01-27 10:51:00,47.539,47.539,47.483,47.483,68800000.0
2009-01-27 10:52:00,47.496,47.512,47.496,47.51,35200000.0
2009-01-27 10:53:00,47.496,47.496,47.486,47.486,59200000.0
2009-01-27 10:54:00,47.453,47.475,47.452,47.475,54400000.0
2009-01-27 10:55:00,47.469,47.5,47.469,47.5,41600000.0
2009-01-27 10:56:00,47.507,47.51,47.495,47.503,44800000.0
2009-01-27 10:57:00,47.507,47.522,47.498,47.511,33000000.0
2009-01-27 10:58:00,47.515,47.516,47.508,47.512,40000000.0
2009-01-27 10:59:00,47.514,47.523,47.514,47.518,48400000.0
2009-01-27 11:00:00,47.515,47.576,47.515,47.576,51200000.0
2009-01-27 11:01:00,47.594,47.594,47.58,47.583,12800000.0
2009-01-27 11:02:00,47.598,47.598,47.588,47.59,19200000.0
2009-01-27 11:03:00,47.576,47.588,47.576,47.578,36800000.0
2009-01-27 11:04:00,47.575,47.609,47.575,47.609,27200000.0
2009-01-27 11:05:00,47.619,47.619,47.594,47.609,11200000.0
2009-01-27 11:06:00,47.624,47.628,47.601,47.601,30400000.0
2009-01-27 11:07:00,47.582,47.591,47.58,47.586,46800000.0
2009-01-27 11:08:00,47.587,47.601,47.549,47.549,32000000.0
2009-01-27 11:09:00,47.555,47.555,47.505,47.505,75200000.0
2009-01-27 11:10:00,47.516,47.551,47.516,47.538,36800000.0
2009-01-27 11:11:00,47.528,47.531,47.516,47.518,52200000.0
2009-01-27 11:12:00,47.507,47.508,47.484,47.49,70400000.0
2009-01-27 11:13:00,47.485,47.506,47.485,47.506,12800000.0
2009-01-27 11:14:00,47.486,47.491,47.471,47.491,57600000.0
2009-01-27 11:15:00,47.494,47.495,47.479,47.479,11200000.0
2009-01-27 11:16:00,47.459,47.459,47.416,47.416,17600000.0
2009-01-27 11:17:00,47.401,47.427,47.401,47.427,54400000.0
2009-01-27 11:18:00,47.44,47.455,47.437,47.455,73600000.0
2009-01-27 11:19:00,47.468,47.492,47.467,47.467,56000000.0
2009-01-27 11:20:00,47.5,47.522,47.5,47.522,35200000.0
2009-01-27 11:21:00,47.504,47.527,47.502,47.524,40000000.0
2009-01-27 11:22:00,47.52,47.56,47.52,47.559,41600000.0
2009-01-27 11:23:00,47.585,47.601,47.575,47.601,51200000.0
2009-01-27 11:24:00,47.636,47.638,47.614,47.624,53000000.0
2009-01-27 11:25:00,47.638,47.69,47.638,47.69,35200000.0
2009-01-27 11:26:00,47.696,47.707,47.681,47.698,27600000.0
2009-01-27 11:27:00,47.719,47.75,47.719,47.75,13200000.0
2009-01-27 11:28:00,47.748,47.751,47.719,47.722,41600000.0
2009-01-27 11:29:00,47.732,47.772,47.732,47.772,43200000.0
2009-01-27 11:30:00,47.798,47.821,47.791,47.821,11200000.0
2009-01-27 11:31:00,47.823,47.823,47.784,47.784,27600000.0
2009-01-27 11:32:00,47.762,47.768,47.748,47.759,35200000.0
2009-01-27 11:33:00,47.754,47.754,47.735,47.744,17600000.0
2009-01-27 11:34:00,47.759,47.775,47.759,47.766,33600000.0
2009-01-27 11:35:00,47.747,47.748,47.712,47.712,17600000.0
2009-01-27 11:36:00,47.702,47.705,47.692,47.7,43200000.0
2009-01-27 11:37:00,47.688,47.695,47.678,47.694,41400000.0
2009-01-27 11:38:00,47.683,47.683,47.634,47.634,27200000.0
2009-01-27 11:39:00,47.639,47.643,47.634,47.642,11200000.0
2009-01-27 11:40:00,47.632,47.637,47.626,47.636,22400000.0
2009-01-27 11:41:00,47.641,47.644,47.634,47.641,37800000.0
2009-01-27 11:42:00,47.657,47.657,47.634,47.634,38400000.0
2009-01-27 11:43:00,47.633,47.638,47.623,47.638,17600000.0
2009-01-27 11:44:00,47.659,47.659,47.617,47.617,59200000.0
2009-01-27 11:45:00,47.602,47.602,47.581,47.587,49600000.0
2009-01-27 11:46:00,47.584,47.592,47.584,47.589,11200000.0
2009-01-27 11:47:00,47.575,47.582,47.57,47.582,56000000.0
2009-01-27 11:48:00,47.574,47.574,47.551,47.551,14400000.0
2009-01-27 11:49:00,47.552,47.552,47.533,47.542,41600000.0
2009-01-27 11:50:00,47.525,47.525,47.432,47.432,44800000.0
2009-01-27 11:51:00,47.425,47.437,47.425,47.434,44800000.0
2009-01-27 11:52:00,47.467,47.482,47.466,47.472,32000000.0
2009-01-27 11:53:00,47.485,47.497,47.485,47.488,35200000.0
2009-01-27 11:54:00,47.48,47.48,47.466,47.468,48400000.0
2009-01-27 11:55:00,47.425,47.425,47.414,47.421,44800000.0
2009-01-27 11:56:00,47.438,47.452,47.433,47.433,64400000.0
2009-01-27 11:57:00,47.412,47.416,47.409,47.415,22800000.0
2009-01-27 11:58:00,47.426,47.445,47.426,47.445,41600000.0
2009-01-27 11:59:00,47.45,47.45,47.41,47.41,51600000.0
2009-01-27 12:00:00,47.413,47.433,47.413,47.423,36200000.0
2009-01-27 12:01:00,47.412,47.425,47.412,47.414,19200000.0
2009-01-27 12:02:00,47.413,47.419,47.413,47.414,12800000.0
2009-01-27 12:03:00,47.413,47.415,47.406,47.413,51200000.0
2009-01-27 12:04:00,47.419,47.419,47.379,47.379,24000000.0
2009-01-27 12:05:00,47.355,47.355,47.327,47.329,28800000.0
2009-01-27 12:06:00,47.352,47.39,47.352,47.39,24000000.0
2009-01-27 12:07:00,47.39,47.395,47.382,47.384,20800000.0
2009-01-27 12:08:00,47.374,47.379,47.363,47.371,42600000.0
2009-01-27 12:09:00,47.365,47.386,47.36,47.386,25600000.0
2009-01-27 12:10:00,47.37,47.397,47.356,47.397,11200000.0
2009-01-27 12:11:00,47.378,47.378,47.342,47.36,27200000.0
2009-01-27 12:12:00,47.339,47.351,47.331,47.351,30400000.0
2009-01-27 12:13:00,47.368,47.406,47.368,47.404,14400000.0
2009-01-27 12:14:00,47.396,47.396,47.365,47.393,16000000.0
2009-01-27 12:15:00,47.387,47.393,47.383,47.385,27200000.0
2009-01-27 12:16:00,47.387,47.397,47.384,47.388,27200000.0
2009-01-27 12:17:00,47.385,47.401,47.385,47.397,43600000.0
2009-01-27 12:18:00,47.401,47.401,47.388,47.394,25600000.0
2009-01-27 12:19:00,47.384,47.397,47.382,47.384,35200000.0
2009-01-27 12:20:00,47.372,47.372,47.337,47.347,36800000.0
2009-01-27 12:21:00,47.343,47.343,47.333,47.339,58400000.0
2009-01-27 12:22:00,47.324,47.324,47.297,47.297,30400000.0
2009-01-27 12:23:00,47.306,47.307,47.302,47.306,31400000.0
2009-01-27 12:24:00,47.304,47.304,47.285,47.287,34000000.0
2009-01-27 12:25:00,47.286,47.306,47.286,47.305,22400000.0
2009-01-27 12:26:00,47.318,47.324,47.314,47.314,30400000.0
2009-01-27 12:27:00,47.318,47.319,47.315,47.315,30400000.0
2009-01-27 12:28:00,47.304,47.305,47.293,47.303,60200000.0
2009-01-27 12:29:00,47.231,47.369,47.231,47.237,114600000.0
2009-01-27 12:30:00,47.312,47.316,47.225,47.313,46400000.0
2009-01-27 12:31:00,47.312,47.316,47.303,47.31,70400000.0
2009-01-27 12:32:00,47.303,47.303,47.223,47.224,29200000.0
2009-01-27 12:33:00,47.212,47.217,47.212,47.214,40000000.0
2009-01-27 12:34:00,47.216,47.232,47.216,47.227,27200000.0
2009-01-27 12:35:00,47.221,47.227,47.219,47.227,25600000.0
2009-01-27 12:36:00,47.223,47.228,47.22,47.228,48000000.0
2009-01-27 12:37:00,47.244,47.245,47.23,47.245,14400000.0
2009-01-27 12:38:00,47.237,47.237,47.214,47.214,14400000.0
2009-01-27 12:39:00,47.205,47.211,47.194,47.211,24000000.0
2009-01-27 12:40:00,47.171,47.187,47.171,47.187,16000000.0
2009-01-27 12:41:00,47.165,47.165,47.13,47.133,22400000.0
2009-01-27 12:42:00,47.128,47.133,47.122,47.125,22800000.0
2009-01-27 12:43:00,47.126,47.132,47.123,47.123,36800000.0
2009-01-27 12:44:00,47.112,47.112,47.069,47.069,22400000.0
2009-01-27 12:45:00,47.075,47.081,47.072,47.078,35200000.0
2009-01-27 12:46:00,47.081,47.095,47.081,47.095,43600000.0
2009-01-27 12:47:00,47.093,47.102,47.087,47.102,29800000.0
2009-01-27 12:48:00,47.115,47.157,47.115,47.157,32000000.0
2009-01-27 12:49:00,47.169,47.189,47.169,47.188,40000000.0
2009-01-27 12:50:00,47.183,47.198,47.183,47.198,16000000.0
2009-01-27 12:51:00,47.203,47.203,47.18,47.203,22800000.0
2009-01-27 12:52:00,47.201,47.245,47.196,47.24,25600000.0
2009-01-27 12:53:00,47.24,47.248,47.24,47.243,11200000.0
2009-01-27 12:54:00,47.255,47.27,47.255,47.27,10600000.0
2009-01-27 12:55:00,47.277,47.289,47.272,47.284,24000000.0
2009-01-27 12:56:00,47.282,47.283,47.265,47.265,12800000.0
2009-01-27 12:57:00,47.279,47.291,47.277,47.288,27200000.0
2009-01-27 12:58:00,47.285,47.305,47.285,47.305,12800000.0
2009-01-27 12:59:00,47.312,47.314,47.303,47.314,14400000.0
2009-01-27 13:00:00,47.325,47.325,47.312,47.312,8000000.0
2009-01-27 13:01:00,47.323,47.331,47.307,47.31,17600000.0
2009-01-27 13:02:00,47.302,47.313,47.301,47.301,12800000.0
2009-01-27 13:03:00,47.294,47.294,47.272,47.272,12800000.0
2009-01-27 13:04:00,47.29,47.291,47.277,47.282,16400000.0
2009-01-27 13:05:00,47.301,47.301,47.292,47.292,12800000.0
2009-01-27 13:06:00,47.259,47.282,47.258,47.282,17600000.0
2009-01-27 13:07:00,47.292,47.295,47.287,47.289,12800000.0
2009-01-27 13:08:00,47.294,47.294,47.289,47.289,32000000.0
2009-01-27 13:09:00,47.3,47.313,47.3,47.313,28800000.0
2009-01-27 13:10:00,47.325,47.351,47.325,47.351,32000000.0
2009-01-27 13:11:00,47.356,47.356,47.351,47.352,19200000.0
2009-01-27 13:12:00,47.357,47.385,47.357,47.382,16000000.0
2009-01-27 13:13:00,47.361,47.361,47.341,47.344,11200000.0
2009-01-27 13:14:00,47.313,47.313,47.265,47.289,11200000.0
2009-01-27 13:15:00,47.254,47.254,47.241,47.241,11200000.0
2009-01-27 13:16:00,47.244,47.265,47.238,47.247,25600000.0
2009-01-27 13:17:00,47.246,47.257,47.246,47.257,12800000.0
2009-01-27 13:18:00,47.274,47.283,47.274,47.281,55400000.0
2009-01-27 13:19:00,47.287,47.292,47.238,47.238,14400000.0
2009-01-27 13:20:00,47.24,47.24,47.199,47.199,12800000.0
2009-01-27 13:21:00,47.214,47.214,47.194,47.194,56000000.0
2009-01-27 13:22:00,47.184,47.184,47.159,47.163,11200000.0
2009-01-27 13:23:00,47.153,47.157,47.147,47.157,12800000.0
2009-01-27 13:24:00,47.145,47.145,47.103,47.103,14400000.0
2009-01-27 13:25:00,47.097,47.097,47.057,47.057,33600000.0
2009-01-27 13:26:00,47.013,47.013,46.94,46.94,24000000.0
2009-01-27 13:27:00,46.93,46.94,46.93,46.931,40000000.0
2009-01-27 13:28:00,46.923,46.932,46.922,46.932,20800000.0
2009-01-27 13:29:00,46.952,46.952,46.935,46.937,22400000.0
2009-01-27 13:30:00,46.921,46.921,46.876,46.876,36800000.0
2009-01-27 13:31:00,46.854,46.892,46.854,46.892,11200000.0
2009-01-27 13:32:00,46.914,46.921,46.909,46.92,17600000.0
2009-01-27 13:33:00,46.936,46.944,46.93,46.933,13200000.0
2009-01-27 13:34:00,46.946,46.959,46.936,46.954,12800000.0
2009-01-27 13:35:00,46.968,47.008,46.968,47.008,12800000.0
2009-01-27 13:36:00,47.027,47.048,47.026,47.048,48000000.0
2009-01-27 13:37:00,47.048,47.066,47.048,47.058,24000000.0
2009-01-27 13:38:00,47.055,47.059,47.053,47.056,28800000.0
2009-01-27 13:39:00,47.06,47.06,47.051,47.055,25600000.0
2009-01-27 13:40:00,47.042,47.053,47.042,47.053,12800000.0
2009-01-27 13:41:00,47.06,47.064,47.06,47.064,16000000.0
2009-01-27 13:42:00,47.063,47.063,47.037,47.037,12800000.0
2009-01-27 13:43:00,47.028,47.028,47.008,47.008,25000000.0
2009-01-27 13:44:00,47.007,47.011,46.991,47.011,28800000.0
2009-01-27 13:45:00,47.004,47.005,46.986,46.986,12800000.0
2009-01-27 13:46:00,46.966,46.966,46.952,46.955,14400000.0
2009-01-27 13:47:00,46.953,46.955,46.949,46.954,27200000.0
2009-01-27 13:48:00,46.956,46.961,46.952,46.953,14400000.0
2009-01-27 13:49:00,46.968,46.981,46.968,46.977,33600000.0
2009-01-27 13:50:00,46.989,47.029,46.989,47.029,33600000.0
2009-01-27 13:51:00,47.038,47.038,47.005,47.005,8000000.0
2009-01-27 13:52:00,47.012,47.05,47.012,47.05,40000000.0
2009-01-27 13:53:00,47.059,47.07,47.052,47.058,36800000.0
2009-01-27 13:54:00,47.058,47.06,47.05,47.05,24000000.0
2009-01-27 13:55:00,47.055,47.055,47.031,47.031,11200000.0
2009-01-27 13:56:00,47.032,47.04,47.032,47.036,14400000.0
2009-01-27 13:57:00,47.04,47.049,47.04,47.049,14400000.0
2009-01-27 13:58:00,47.049,47.055,47.046,47.055,32000000.0
2009-01-27 13:59:00,47.053,47.054,47.048,47.048,48000000.0
2009-01-27 14:00:00,47.032,47.033,47.024,47.03,32000000.0
2009-01-27 14:01:00,47.033,47.047,47.033,47.033,14400000.0
2009-01-27 14:02:00,47.017,47.04,47.007,47.031,28800000.0
2009-01-27 14:03:00,47.022,47.026,47.017,47.026,14400000.0
2009-01-27 14:04:00,47.027,47.028,47.017,47.023,14400000.0
2009-01-27 14:05:00,47.023,47.023,47.017,47.017,26000000.0
2009-01-27 14:06:00,47.003,47.014,47.003,47.011,17600000.0
2009-01-27 14:07:00,46.993,47.04,46.993,47.04,12800000.0
2009-01-27 14:08:00,47.043,47.043,47.037,47.037,24000000.0
2009-01-27 14:09:00,47.044,47.045,47.028,47.041,11200000.0
2009-01-27 14:10:00,47.039,47.039,47.035,47.035,17600000.0
2009-01-27 14:11:00,47.043,47.051,47.021,47.021,12800000.0
2009-01-27 14:12:00,47.018,47.018,47.01,47.01,12800000.0
2009-01-27 14:13:00,47.013,47.02,47.006,47.02,24400000.0
2009-01-27 14:14:00,47.031,47.034,47.015,47.026,20800000.0
2009-01-27 14:15:00,47.023,47.043,47.023,47.043,34400000.0
2009-01-27 14:16:00,47.043,47.043,47.024,47.027,27200000.0
2009-01-27 14:17:00,47.016,47.016,46.993,46.993,11200000.0
2009-01-27 14:18:00,47.01,47.043,47.01,47.043,16000000.0
2009-01-27 14:19:00,47.051,47.051,47.037,47.037,40400000.0
2009-01-27 14:20:00,47.032,47.032,47.019,47.021,14400000.0
2009-01-27 14:21:00,47.007,47.007,46.943,46.97,33600000.0
2009-01-27 14:22:00,46.963,46.995,46.963,46.995,14400000.0
2009-01-27 14:23:00,46.996,46.996,46.98,46.981,17600000.0
2009-01-27 14:24:00,46.971,46.971,46.919,46.919,36800000.0
2009-01-27 14:25:00,46.93,46.955,46.925,46.955,13200000.0
2009-01-27 14:26:00,46.96,46.974,46.96,46.971,19200000.0
2009-01-27 14:27:00,46.974,46.974,46.967,46.972,11200000.0
2009-01-27 14:28:00,46.976,46.98,46.972,46.974,11200000.0
2009-01-27 14:29:00,47.004,47.029,47.004,47.029,12800000.0
2009-01-27 14:30:00,47.051,47.081,46.974,46.974,11200000.0
2009-01-27 14:31:00,47.056,47.056,46.947,47.037,16000000.0
2009-01-27 14:32:00,47.033,47.037,47.014,47.014,9600000.0
2009-01-27 14:33:00,47.015,47.044,47.015,47.044,17600000.0
2009-01-27 14:34:00,47.047,47.054,47.044,47.048,17600000.0
2009-01-27 14:35:00,47.041,47.041,47.022,47.025,11200000.0
2009-01-27 14:36:00,47.012,47.021,47.012,47.015,8000000.0
2009-01-27 14:37:00,47.017,47.018,47.005,47.014,12800000.0
2009-01-27 14:38:00,47.029,47.034,47.019,47.034,11200000.0
2009-01-27 14:39:00,47.031,47.031,47.015,47.021,17600000.0
2009-01-27 14:40:00,47.029,47.036,47.027,47.03,16000000.0
2009-01-27 14:41:00,47.015,47.015,46.997,47.009,11200000.0
2009-01-27 14:42:00,47.014,47.014,47.005,47.009,9600000.0
2009-01-27 14:43:00,47.025,47.025,47.015,47.016,17600000.0
2009-01-27 14:44:00,47.024,47.028,47.005,47.005,13200000.0
2009-01-27 14:45:00,46.983,47.026,46.983,47.026,12800000.0
2009-01-27 14:46:00,47.061,47.074,47.061,47.064,17600000.0
2009-01-27 14:47:00,47.069,47.098,47.069,47.09,12800000.0
2009-01-27 14:48:00,47.081,47.087,47.079,47.079,11200000.0
2009-01-27 14:49:00,47.079,47.079,47.05,47.05,16000000.0
2009-01-27 14:50:00,47.064,47.065,47.048,47.065,12800000.0
2009-01-27 14:51:00,47.087,47.093,47.084,47.092,17600000.0
2009-01-27 14:52:00,47.094,47.102,47.094,47.102,14400000.0
2009-01-27 14:53:00,47.085,47.091,47.081,47.091,11200000.0
2009-01-27 14:54:00,47.101,47.103,47.092,47.098,12800000.0
2009-01-27 14:55:00,47.114,47.119,47.114,47.114,11200000.0
2009-01-27 14:56:00,47.138,47.138,47.095,47.099,16000000.0
2009-01-27 14:57:00,47.097,47.107,47.097,47.107,12800000.0
2009-01-27 14:58:00,47.105,47.108,47.092,47.096,14400000.0
2009-01-27 14:59:00,47.111,47.114,47.092,47.093,12800000.0
2009-01-27 15:00:00,47.097,47.101,47.085,47.085,16000000.0
2009-01-27 15:01:00,47.103,47.116,47.099,47.116,17600000.0
2009-01-27 15:02:00,47.147,47.166,47.147,47.164,11600000.0
2009-01-27 15:03:00,47.169,47.172,47.162,47.162,9600000.0
2009-01-27 15:04:00,47.151,47.173,47.151,47.171,16000000.0
2009-01-27 15:05:00,47.181,47.215,47.181,47.215,12800000.0
2009-01-27 15:06:00,47.214,47.241,47.214,47.236,11200000.0
2009-01-27 15:07:00,47.246,47.256,47.241,47.256,11200000.0
2009-01-27 15:08:00,47.243,47.245,47.226,47.226,11200000.0
2009-01-27 15:09:00,47.234,47.246,47.224,47.246,14400000.0
2009-01-27 15:10:00,47.26,47.273,47.26,47.273,16000000.0
2009-01-27 15:11:00,47.278,47.278,47.263,47.263,11200000.0
2009-01-27 15:12:00,47.239,47.262,47.239,47.241,9600000.0
2009-01-27 15:13:00,47.165,47.165,47.144,47.147,13200000.0
2009-01-27 15:14:00,47.162,47.162,47.143,47.155,16000000.0
2009-01-27 15:15:00,47.165,47.169,47.149,47.154,17600000.0
2009-01-27 15:16:00,47.164,47.164,47.149,47.155,12800000.0
2009-01-27 15:17:00,47.147,47.147,47.125,47.125,14400000.0
2009-01-27 15:18:00,47.114,47.124,47.114,47.121,12800000.0
2009-01-27 15:19:00,47.131,47.131,47.096,47.1,16000000.0
2009-01-27 15:20:00,47.087,47.106,47.087,47.096,16000000.0
2009-01-27 15:21:00,47.114,47.145,47.044,47.145,17000000.0
2009-01-27 15:22:00,47.142,47.149,47.136,47.136,11200000.0
2009-01-27 15:23:00,47.141,47.141,47.123,47.123,11200000.0
2009-01-27 15:24:00,47.118,47.13,47.118,47.13,11200000.0
2009-01-27 15:25:00,47.137,47.145,47.135,47.144,12800000.0
2009-01-27 15:26:00,47.146,47.155,47.143,47.155,14400000.0
2009-01-27 15:27:00,47.155,47.155,47.113,47.113,12800000.0
2009-01-27 15:28:00,47.109,47.111,47.102,47.109,12800000.0
2009-01-27 15:29:00,47.128,47.138,47.128,47.13,17600000.0
2009-01-27 15:30:00,47.145,47.145,47.135,47.14,17600000.0
2009-01-27 15:31:00,47.146,47.15,47.136,47.15,12800000.0
2009-01-27 15:32:00,47.153,47.154,47.148,47.15,11200000.0
2009-01-27 15:33:00,47.154,47.166,47.154,47.166,11600000.0
2009-01-27 15:34:00,47.182,47.182,47.173,47.181,11200000.0
2009-01-27 15:35:00,47.197,47.197,47.173,47.179,12800000.0
2009-01-27 15:36:00,47.174,47.183,47.167,47.183,14400000.0
2009-01-27 15:37:00,47.175,47.175,47.158,47.158,16000000.0
2009-01-27 15:38:00,47.147,47.159,47.141,47.156,16000000.0
2009-01-27 15:39:00,47.148,47.159,47.143,47.159,14400000.0
2009-01-27 15:40:00,47.159,47.159,47.139,47.158,12800000.0
2009-01-27 15:41:00,47.153,47.163,47.153,47.153,16000000.0
2009-01-27 15:42:00,47.162,47.188,47.113,47.164,17600000.0
2009-01-27 15:43:00,47.162,47.162,47.145,47.153,12800000.0
2009-01-27 15:44:00,47.176,47.2,47.176,47.2,12800000.0
2009-01-27 15:45:00,47.198,47.198,47.188,47.195,12800000.0
2009-01-27 15:46:00,47.19,47.211,47.183,47.21,11200000.0
2009-01-27 15:47:00,47.219,47.219,47.207,47.207,10600000.0
2009-01-27 15:48:00,47.198,47.198,47.152,47.152,12800000.0
2009-01-27 15:49:00,47.145,47.162,47.145,47.157,11200000.0
2009-01-27 15:50:00,47.159,47.171,47.159,47.171,14400000.0
2009-01-27 15:51:00,47.172,47.19,47.172,47.186,11200000.0
2009-01-27 15:52:00,47.2,47.221,47.197,47.219,11200000.0
2009-01-27 15:53:00,47.211,47.227,47.211,47.221,12800000.0
2009-01-27 15:54:00,47.223,47.226,47.219,47.221,17600000.0
2009-01-27 15:55:00,47.216,47.224,47.207,47.223,17600000.0
2009-01-27 15:56:00,47.232,47.244,47.232,47.244,11200000.0
2009-01-27 15:57:00,47.249,47.266,47.249,47.262,14400000.0
2009-01-27 15:58:00,47.258,47.267,47.258,47.262,11600000.0
2009-01-27 15:59:00,47.249,47.25,47.244,47.245,11200000.0
2009-01-27 16:00:00,47.247,47.273,47.247,47.271,11200000.0
2009-01-27 16:01:00,47.281,47.281,47.273,47.273,11200000.0
2009-01-27 16:02:00,47.258,47.258,47.228,47.228,17600000.0
2009-01-27 16:03:00,47.201,47.219,47.201,47.218,12800000.0
2009-01-27 16:04:00,47.229,47.253,47.182,47.241,11200000.0
2009-01-27 16:05:00,47.236,47.246,47.232,47.246,14400000.0
2009-01-27 16:06:00,47.26,47.276,47.26,47.276,16000000.0
2009-01-27 16:07:00,47.274,47.274,47.263,47.27,11200000.0
2009-01-27 16:08:00,47.269,47.286,47.266,47.286,11200000.0
2009-01-27 16:09:00,47.295,47.306,47.295,47.306,17600000.0
2009-01-27 16:10:00,47.289,47.293,47.276,47.276,12800000.0
2009-01-27 16:11:00,47.279,47.279,47.259,47.277,11200000.0
2009-01-27 16:12:00,47.277,47.289,47.262,47.289,17600000.0
2009-01-27 16:13:00,47.287,47.29,47.277,47.277,11200000.0
2009-01-27 16:14:00,47.279,47.28,47.274,47.274,14400000.0
2009-01-27 16:15:00,47.259,47.259,47.247,47.247,11200000.0
2009-01-27 16:16:00,47.264,47.28,47.259,47.28,11200000.0
2009-01-27 16:17:00,47.243,47.26,47.237,47.254,17000000.0
2009-01-27 16:18:00,47.261,47.261,47.25,47.259,9600000.0
2009-01-27 16:19:00,47.259,47.259,47.243,47.243,11200000.0
2009-01-27 16:20:00,47.247,47.253,47.233,47.233,11200000.0
2009-01-27 16:21:00,47.217,47.217,47.198,47.204,11200000.0
2009-01-27 16:22:00,47.185,47.185,47.143,47.143,10600000.0
2009-01-27 16:23:00,47.116,47.116,47.102,47.104,12200000.0
2009-01-27 16:24:00,47.114,47.139,47.114,47.139,11200000.0
2009-01-27 16:25:00,47.133,47.153,47.133,47.137,12800000.0
2009-01-27 16:26:00,47.131,47.14,47.13,47.13,12800000.0
2009-01-27 16:27:00,47.115,47.115,47.08,47.095,17600000.0
2009-01-27 16:28:00,47.132,47.136,47.127,47.13,11200000.0
2009-01-27 16:29:00,47.127,47.127,47.116,47.118,14400000.0
2009-01-27 16:30:00,47.113,47.113,47.091,47.091,14400000.0
2009-01-27 16:31:00,47.088,47.092,47.088,47.088,13800000.0
2009-01-27 16:32:00,47.078,47.078,47.049,47.058,8400000.0
2009-01-27 16:33:00,47.057,47.071,47.055,47.071,9600000.0
2009-01-27 16:34:00,47.084,47.096,47.075,47.078,17600000.0
2009-01-27 16:35:00,47.078,47.078,47.061,47.071,12800000.0
2009-01-27 16:36:00,47.076,47.086,47.073,47.079,11200000.0
2009-01-27 16:37:00,47.099,47.162,47.099,47.162,12800000.0
2009-01-27 16:38:00,47.154,47.154,47.142,47.146,14400000.0
2009-01-27 16:39:00,47.144,47.15,47.141,47.15,12800000.0
2009-01-27 16:40:00,47.155,47.174,47.155,47.174,17600000.0
2009-01-27 16:41:00,47.185,47.189,47.182,47.189,12800000.0
2009-01-27 16:42:00,47.195,47.195,47.181,47.19,11200000.0
2009-01-27 16:43:00,47.193,47.193,47.181,47.181,12800000.0
2009-01-27 16:44:00,47.165,47.175,47.147,47.175,11600000.0
2009-01-27 16:45:00,47.213,47.219,47.208,47.208,11200000.0
2009-01-27 16:46:00,47.197,47.198,47.171,47.172,14400000.0
2009-01-27 16:47:00,47.167,47.167,47.152,47.152,17600000.0
2009-01-27 16:48:00,47.143,47.144,47.135,47.144,11200000.0
2009-01-27 16:49:00,47.159,47.167,47.159,47.162,12800000.0
2009-01-27 16:50:00,47.167,47.17,47.157,47.164,17600000.0
2009-01-27 16:51:00,47.181,47.198,47.136,47.136,11200000.0
2009-01-27 16:52:00,47.185,47.185,47.102,47.102,17600000.0
2009-01-27 16:53:00,47.097,47.097,47.079,47.081,17600000.0
2009-01-27 16:54:00,47.086,47.086,47.053,47.053,9000000.0
2009-01-27 16:55:00,47.067,47.094,47.067,47.094,14400000.0
2009-01-27 16:56:00,47.102,47.111,47.09,47.09,12800000.0
2009-01-27 16:57:00,47.08,47.081,47.073,47.074,15400000.0
2009-01-27 16:58:00,47.079,47.086,47.069,47.081,12800000.0
2009-01-27 16:59:00,47.075,47.075,47.046,47.072,12800000.0
2009-01-27 17:00:00,47.024,47.024,46.96,46.978,11200000.0
2009-01-27 17:01:00,46.98,46.98,46.873,46.94,12800000.0
2009-01-27 17:02:00,46.933,46.939,46.915,46.917,16000000.0
2009-01-27 17:03:00,46.916,46.926,46.914,46.914,10600000.0
2009-01-27 17:04:00,46.94,46.956,46.936,46.956,11200000.0
2009-01-27 17:05:00,46.968,46.974,46.903,46.903,17600000.0
2009-01-27 17:06:00,46.852,46.859,46.785,46.785,11200000.0
2009-01-27 17:07:00,46.78,46.788,46.771,46.788,11200000.0
2009-01-27 17:08:00,46.789,46.789,46.742,46.742,18000000.0
2009-01-27 17:09:00,46.7,46.74,46.7,46.734,16000000.0
2009-01-27 17:10:00,46.739,46.739,46.657,46.657,11200000.0
2009-01-27 17:11:00,46.613,46.613,46.562,46.562,12800000.0
2009-01-27 17:12:00,46.528,46.551,46.506,46.551,12800000.0
2009-01-27 17:13:00,46.611,46.644,46.611,46.644,12800000.0
2009-01-27 17:14:00,46.665,46.677,46.665,46.677,13200000.0
2009-01-27 17:15:00,46.659,46.659,46.64,46.657,12800000.0
2009-01-27 17:16:00,46.669,46.681,46.669,46.679,11200000.0
2009-01-27 17:17:00,46.672,46.672,46.628,46.628,10600000.0
2009-01-27 17:18:00,46.56,46.56,46.526,46.534,12800000.0
2009-01-27 17:19:00,46.535,46.537,46.477,46.477,16000000.0
2009-01-27 17:20:00,46.464,46.466,46.452,46.466,11200000.0
2009-01-27 17:21:00,46.509,46.549,46.499,46.549,13200000.0
2009-01-27 17:22:00,46.555,46.603,46.507,46.603,11200000.0
2009-01-27 17:23:00,46.611,46.627,46.611,46.626,11200000.0
2009-01-27 17:24:00,46.649,46.676,46.649,46.661,11200000.0
2009-01-27 17:25:00,46.658,46.671,46.658,46.667,11200000.0
2009-01-27 17:26:00,46.66,46.661,46.656,46.658,11200000.0
2009-01-27 17:27:00,46.66,46.694,46.66,46.694,18000000.0
2009-01-27 17:28:00,46.689,46.689,46.607,46.622,13200000.0
2009-01-27 17:29:00,46.618,46.623,46.589,46.589,12800000.0
2009-01-27 17:30:00,46.642,46.659,46.632,46.632,10600000.0
2009-01-27 17:31:00,46.617,46.63,46.617,46.626,12800000.0
2009-01-27 17:32:00,46.619,46.619,46.551,46.551,10600000.0
2009-01-27 17:33:00,46.556,46.591,46.556,46.575,12800000.0
2009-01-27 17:34:00,46.589,46.608,46.589,46.608,11200000.0
2009-01-27 17:35:00,46.625,46.644,46.625,46.636,12800000.0
2009-01-27 17:36:00,46.646,46.646,46.639,46.641,11200000.0
2009-01-27 17:37:00,46.636,46.641,46.629,46.633,11200000.0
2009-01-27 17:38:00,46.633,46.664,46.633,46.658,8000000.0
2009-01-27 17:39:00,46.655,46.701,46.655,46.701,17600000.0
2009-01-27 17:40:00,46.718,46.729,46.718,46.728,11200000.0
2009-01-27 17:41:00,46.727,46.744,46.724,46.744,11600000.0
2009-01-27 17:42:00,46.765,46.772,46.749,46.749,11200000.0
2009-01-27 17:43:00,46.75,46.75,46.717,46.734,12800000.0
2009-01-27 17:44:00,46.775,46.789,46.775,46.786,12800000.0
2009-01-27 17:45:00,46.788,46.788,46.756,46.756,11200000.0
2009-01-27 17:46:00,46.74,46.74,46.721,46.721,12800000.0
2009-01-27 17:47:00,46.713,46.713,46.691,46.705,12800000.0
2009-01-27 17:48:00,46.721,46.807,46.721,46.807,11200000.0
2009-01-27 17:49:00,46.805,46.805,46.736,46.736,11600000.0
2009-01-27 17:50:00,46.727,46.78,46.727,46.78,12800000.0
2009-01-27 17:51:00,46.776,46.795,46.768,46.794,11200000.0
2009-01-27 17:52:00,46.828,46.845,46.817,46.845,12800000.0
2009-01-27 17:53:00,46.87,46.87,46.856,46.864,17600000.0
2009-01-27 17:54:00,46.857,46.887,46.857,46.887,8000000.0
2009-01-27 17:55:00,46.899,46.943,46.899,46.943,12200000.0
2009-01-27 17:56:00,46.939,46.945,46.865,46.865,11200000.0
2009-01-27 17:57:00,46.865,46.868,46.855,46.857,16400000.0
2009-01-27 17:58:00,46.873,46.938,46.873,46.931,12800000.0
2009-01-27 17:59:00,46.943,46.949,46.916,46.916,11200000.0
2009-01-27 18:00:00,46.906,46.906,46.871,46.871,17600000.0
2009-01-27 18:01:00,46.869,46.888,46.763,46.888,18000000.0
2009-01-27 18:02:00,46.89,46.89,46.863,46.863,17600000.0
2009-01-27 18:03:00,46.863,46.866,46.858,46.861,12800000.0
2009-01-27 18:04:00,46.859,46.864,46.857,46.859,11200000.0
2009-01-27 18:05:00,46.851,46.852,46.84,46.852,17600000.0
2009-01-27 18:06:00,46.855,46.859,46.847,46.849,13600000.0
2009-01-27 18:07:00,46.854,46.867,46.852,46.867,11200000.0
2009-01-27 18:08:00,46.892,46.958,46.892,46.958,16000000.0
2009-01-27 18:09:00,47.011,47.027,47.0,47.0,16000000.0
2009-01-27 18:10:00,46.981,46.981,46.966,46.97,13200000.0
2009-01-27 18:11:00,46.971,47.029,46.971,47.029,10600000.0
2009-01-27 18:12:00,47.033,47.035,47.024,47.032,12800000.0
2009-01-27 18:13:00,47.015,47.035,46.96,46.96,11200000.0
2009-01-27 18:14:00,46.948,46.951,46.944,46.945,12800000.0
2009-01-27 18:15:00,46.95,46.996,46.95,46.996,8000000.0
2009-01-27 18:16:00,47.005,47.013,46.999,46.999,12800000.0
2009-01-27 18:17:00,47.009,47.025,47.005,47.025,11200000.0
2009-01-27 18:18:00,47.025,47.03,47.017,47.017,11200000.0
2009-01-27 18:19:00,46.992,47.003,46.988,46.996,16000000.0
2009-01-27 18:20:00,46.94,46.947,46.925,46.947,12800000.0
2009-01-27 18:21:00,46.933,46.936,46.924,46.931,11200000.0
2009-01-27 18:22:00,46.927,46.938,46.872,46.932,16000000.0
2009-01-27 18:23:00,46.937,46.948,46.915,46.915,15400000.0
2009-01-27 18:24:00,46.897,46.914,46.89,46.89,12800000.0
2009-01-27 18:25:00,46.893,46.898,46.892,46.892,11200000.0
2009-01-27 18:26:00,46.904,46.957,46.903,46.957,13200000.0
2009-01-27 18:27:00,46.957,46.988,46.957,46.97,14400000.0
2009-01-27 18:28:00,46.955,46.955,46.941,46.941,12800000.0
2009-01-27 18:29:00,46.939,46.95,46.939,46.95,12800000.0
2009-01-27 18:30:00,46.982,46.995,46.982,46.995,11600000.0
2009-01-27 18:31:00,46.999,47.01,46.99,47.01,12800000.0
2009-01-27 18:32:00,47.02,47.02,47.006,47.006,10600000.0
2009-01-27 18:33:00,47.009,47.009,46.988,46.988,11200000.0
2009-01-27 18:34:00,46.967,46.967,46.94,46.941,12800000.0
2009-01-27 18:35:00,46.941,46.946,46.933,46.946,12800000.0
2009-01-27 18:36:00,46.95,46.957,46.936,46.956,12800000.0
2009-01-27 18:37:00,46.989,46.997,46.987,46.997,17600000.0
2009-01-27 18:38:00,47.003,47.003,46.979,46.979,11200000.0
2009-01-27 18:39:00,46.981,46.997,46.981,46.991,16000000.0
2009-01-27 18:40:00,46.991,46.991,46.981,46.985,12800000.0
2009-01-27 18:41:00,46.986,46.986,46.979,46.983,14400000.0
2009-01-27 18:42:00,46.972,46.972,46.953,46.959,11200000.0
2009-01-27 18:43:00,46.965,46.971,46.943,46.943,12800000.0
2009-01-27 18:44:00,46.941,46.975,46.941,46.975,11600000.0
2009-01-27 18:45:00,46.983,46.983,46.959,46.959,11200000.0
2009-01-27 18:46:00,46.947,46.949,46.944,46.947,11600000.0
2009-01-27 18:47:00,46.95,46.956,46.933,46.933,12800000.0
2009-01-27 18:48:00,46.949,46.969,46.948,46.969,12800000.0
2009-01-27 18:49:00,46.976,46.998,46.976,46.998,12800000.0
2009-01-27 18:50:00,47.008,47.02,47.001,47.013,17600000.0
2009-01-27 18:51:00,47.017,47.026,47.011,47.026,12800000.0
2009-01-27 18:52:00,47.029,47.036,47.027,47.036,12800000.0
2009-01-27 18:53:00,47.018,47.037,47.006,47.037,12800000.0
2009-01-27 18:54:00,47.06,47.075,47.06,47.068,11200000.0
2009-01-27 18:55:00,47.07,47.07,47.06,47.063,11200000.0
2009-01-27 18:56:00,47.059,47.06,47.041,47.053,15400000.0
2009-01-27 18:57:00,47.051,47.058,47.043,47.053,11200000.0
2009-01-27 18:58:00,47.046,47.046,47.029,47.029,11200000.0
2009-01-27 18:59:00,46.988,46.988,46.951,46.951,17600000.0
2009-01-27 19:00:00,46.969,46.987,46.969,46.987,12800000.0
2009-01-27 19:01:00,46.982,46.994,46.978,46.978,12800000.0
2009-01-27 19:02:00,46.973,46.973,46.957,46.957,11200000.0
2009-01-27 19:03:00,46.978,46.988,46.976,46.988,12800000.0
2009-01-27 19:04:00,46.976,47.009,46.976,47.009,16000000.0
2009-01-27 19:05:00,47.002,47.004,46.997,46.997,14400000.0
2009-01-27 19:06:00,46.986,46.992,46.983,46.988,16000000.0
2009-01-27 19:07:00,46.98,46.981,46.971,46.981,11200000.0
2009-01-27 19:08:00,46.995,47.001,46.984,46.987,17600000.0
2009-01-27 19:09:00,46.978,46.981,46.949,46.954,12800000.0
2009-01-27 19:10:00,46.955,46.967,46.949,46.967,17600000.0
2009-01-27 19:11:00,46.965,46.976,46.965,46.976,12800000.0
2009-01-27 19:12:00,46.975,46.997,46.975,46.997,11200000.0
2009-01-27 19:13:00,46.997,46.997,46.976,46.976,11200000.0
2009-01-27 19:14:00,46.963,46.968,46.952,46.952,16000000.0
2009-01-27 19:15:00,46.929,46.943,46.929,46.934,12800000.0
2009-01-27 19:16:00,46.923,46.927,46.914,46.925,12200000.0
2009-01-27 19:17:00,46.94,46.945,46.935,46.945,12800000.0
2009-01-27 19:18:00,46.958,46.968,46.958,46.964,17600000.0
2009-01-27 19:19:00,46.985,47.023,46.985,47.023,16000000.0
2009-01-27 19:20:00,47.044,47.083,47.043,47.082,16000000.0
2009-01-27 19:21:00,47.096,47.096,47.041,47.043,16000000.0
2009-01-27 19:22:00,47.042,47.052,47.039,47.041,11200000.0
2009-01-27 19:23:00,47.044,47.059,47.044,47.05,17600000.0
2009-01-27 19:24:00,47.054,47.068,47.054,47.067,17600000.0
2009-01-27 19:25:00,47.057,47.069,47.057,47.069,17600000.0
2009-01-27 19:26:00,47.076,47.082,47.076,47.08,11200000.0
2009-01-27 19:27:00,47.094,47.1,47.083,47.083,11200000.0
2009-01-27 19:28:00,47.104,47.122,47.104,47.117,12800000.0
2009-01-27 19:29:00,47.135,47.167,47.135,47.167,11200000.0
2009-01-27 19:30:00,47.165,47.17,47.16,47.17,14400000.0
2009-01-27 19:31:00,47.17,47.17,47.158,47.164,17600000.0
2009-01-27 19:32:00,47.145,47.154,47.107,47.107,12800000.0
2009-01-27 19:33:00,47.08,47.08,47.035,47.036,12800000.0
2009-01-27 19:34:00,47.029,47.049,47.029,47.049,12800000.0
2009-01-27 19:35:00,47.048,47.057,47.048,47.054,17600000.0
2009-01-27 19:36:00,47.022,47.022,47.004,47.004,11200000.0
2009-01-27 19:37:00,47.019,47.023,47.005,47.005,11600000.0
2009-01-27 19:38:00,47.008,47.057,47.008,47.057,9600000.0
2009-01-27 19:39:00,47.043,47.051,47.042,47.042,11200000.0
2009-01-27 19:40:00,47.045,47.076,47.045,47.07,14400000.0
2009-01-27 19:41:00,47.07,47.079,47.066,47.079,12800000.0
2009-01-27 19:42:00,47.087,47.118,47.087,47.118,12800000.0
2009-01-27 19:43:00,47.115,47.115,47.108,47.11,11200000.0
2009-01-27 19:44:00,47.11,47.11,47.092,47.105,16000000.0
2009-01-27 19:45:00,47.079,47.079,47.053,47.059,11200000.0
2009-01-27 19:46:00,47.036,47.036,47.002,47.004,11200000.0
2009-01-27 19:47:00,47.0,47.016,47.0,47.001,16000000.0
2009-01-27 19:48:00,46.996,47.008,46.989,47.008,11200000.0
2009-01-27 19:49:00,46.997,46.997,46.967,46.967,12800000.0
2009-01-27 19:50:00,46.984,46.984,46.948,46.948,12800000.0
2009-01-27 19:51:00,46.96,46.968,46.956,46.962,12800000.0
2009-01-27 19:52:00,46.967,46.97,46.964,46.968,11600000.0
2009-01-27 19:53:00,46.952,46.958,46.946,46.958,17600000.0
2009-01-27 19:54:00,46.963,46.968,46.959,46.959,13800000.0
2009-01-27 19:55:00,46.971,46.997,46.967,46.997,11200000.0
2009-01-27 19:56:00,47.015,47.047,47.015,47.047,11200000.0
2009-01-27 19:57:00,47.054,47.076,47.053,47.053,12800000.0
2009-01-27 19:58:00,47.033,47.036,47.025,47.029,14400000.0
2009-01-27 19:59:00,47.02,47.032,47.013,47.031,14400000.0
2009-01-27 20:00:00,47.037,47.046,47.036,47.036,12800000.0
2009-01-27 20:01:00,47.04,47.04,47.031,47.031,11200000.0
2009-01-27 20:02:00,47.045,47.053,47.042,47.042,9600000.0
2009-01-27 20:03:00,47.05,47.053,47.034,47.041,15400000.0
2009-01-27 20:04:00,47.026,47.026,46.999,47.012,12800000.0
2009-01-27 20:05:00,47.003,47.003,46.978,46.978,12800000.0
2009-01-27 20:06:00,46.978,46.982,46.975,46.978,12800000.0
2009-01-27 20:07:00,46.966,46.966,46.921,46.921,16000000.0
2009-01-27 20:08:00,46.923,46.923,46.909,46.914,12800000.0
2009-01-27 20:09:00,46.922,46.931,46.92,46.931,16400000.0
2009-01-27 20:10:00,46.918,46.947,46.918,46.947,17000000.0
2009-01-27 20:11:00,46.946,46.947,46.938,46.938,14400000.0
2009-01-27 20:12:00,46.95,46.95,46.927,46.947,14400000.0
2009-01-27 20:13:00,46.946,46.946,46.91,46.927,11200000.0
2009-01-27 20:14:00,46.931,46.937,46.926,46.927,14400000.0
2009-01-27 20:15:00,46.93,46.936,46.93,46.932,11200000.0
2009-01-27 20:16:00,46.932,46.943,46.932,46.943,12800000.0
2009-01-27 20:17:00,46.955,46.982,46.955,46.978,12800000.0
2009-01-27 20:18:00,46.993,46.993,46.964,46.984,12800000.0
2009-01-27 20:19:00,46.986,46.99,46.961,46.961,11200000.0
2009-01-27 20:20:00,46.928,46.932,46.923,46.923,11200000.0
2009-01-27 20:21:00,46.938,46.981,46.938,46.978,11200000.0
2009-01-27 20:22:00,46.952,46.992,46.952,46.992,11200000.0
2009-01-27 20:23:00,46.997,47.005,46.988,46.989,16000000.0
2009-01-27 20:24:00,46.983,46.999,46.983,46.992,16000000.0
2009-01-27 20:25:00,47.038,47.062,47.025,47.025,12800000.0
2009-01-27 20:26:00,47.007,47.021,47.007,47.021,9600000.0
2009-01-27 20:27:00,47.009,47.025,47.009,47.019,12800000.0
2009-01-27 20:28:00,47.014,47.014,46.993,46.993,17600000.0
2009-01-27 20:29:00,46.984,46.984,46.967,46.967,12800000.0
2009-01-27 20:30:00,46.972,46.98,46.965,46.977,14400000.0
2009-01-27 20:31:00,46.97,46.97,46.958,46.96,14400000.0
2009-01-27 20:32:00,46.962,46.964,46.957,46.957,8000000.0
2009-01-27 20:33:00,46.957,46.962,46.948,46.959,16000000.0
2009-01-27 20:34:00,46.965,46.968,46.949,46.968,16400000.0
2009-01-27 20:35:00,46.95,46.979,46.95,46.976,16000000.0
2009-01-27 20:36:00,46.961,46.965,46.946,46.965,10600000.0
2009-01-27 20:37:00,46.973,46.981,46.969,46.976,17000000.0
2009-01-27 20:38:00,46.973,46.977,46.972,46.977,12800000.0
2009-01-27 20:39:00,46.98,46.98,46.965,46.98,16000000.0
2009-01-27 20:40:00,47.001,47.032,47.001,47.032,12800000.0
2009-01-27 20:41:00,47.044,47.059,47.04,47.051,14400000.0
2009-01-27 20:42:00,47.04,47.044,47.028,47.044,12800000.0
2009-01-27 20:43:00,47.046,47.051,47.02,47.02,17600000.0
2009-01-27 20:44:00,47.022,47.039,47.022,47.039,11200000.0
2009-01-27 20:45:00,47.048,47.048,47.019,47.031,11200000.0
2009-01-27 20:46:00,47.024,47.025,47.01,47.01,12800000.0
2009-01-27 20:47:00,47.02,47.021,46.994,46.994,11200000.0
2009-01-27 20:48:00,46.967,46.967,46.933,46.942,12800000.0
2009-01-27 20:49:00,46.954,46.962,46.949,46.962,11200000.0
2009-01-27 20:50:00,46.963,46.97,46.957,46.957,12800000.0
2009-01-27 20:51:00,46.968,46.974,46.965,46.974,11200000.0
2009-01-27 20:52:00,46.977,46.977,46.972,46.974,11200000.0
2009-01-27 20:53:00,46.972,46.972,46.961,46.961,12800000.0
2009-01-27 20:54:00,46.966,46.97,46.956,46.969,11200000.0
2009-01-27 20:55:00,46.962,46.962,46.943,46.943,12800000.0
2009-01-27 20:56:00,46.932,46.944,46.921,46.921,12800000.0
2009-01-27 20:57:00,46.882,46.903,46.882,46.9,11200000.0
2009-01-27 20:58:00,46.911,46.921,46.908,46.917,17600000.0
2009-01-27 20:59:00,46.908,46.921,46.828,46.909,14400000.0
2009-01-27 21:00:00,46.891,46.891,46.83,46.83,12800000.0
2009-01-27 21:01:00,46.837,46.837,46.81,46.816,17600000.0
2009-01-27 21:02:00,46.824,46.851,46.824,46.851,11200000.0
2009-01-27 21:03:00,46.859,46.893,46.859,46.889,12800000.0
2009-01-27 21:04:00,46.885,46.888,46.877,46.885,11200000.0
2009-01-27 21:05:00,46.875,46.875,46.863,46.863,14800000.0
2009-01-27 21:06:00,46.853,46.866,46.853,46.865,17600000.0
2009-01-27 21:07:00,46.861,46.861,46.833,46.841,12800000.0
2009-01-27 21:08:00,46.837,46.844,46.837,46.839,12200000.0
2009-01-27 21:09:00,46.831,46.834,46.816,46.83,12800000.0
2009-01-27 21:10:00,46.852,46.856,46.834,46.848,12800000.0
2009-01-27 21:11:00,46.865,46.892,46.854,46.854,12800000.0
2009-01-27 21:12:00,46.864,46.869,46.86,46.862,12800000.0
2009-01-27 21:13:00,46.854,46.89,46.854,46.89,11200000.0
2009-01-27 21:14:00,46.917,46.95,46.917,46.923,17600000.0
2009-01-27 21:15:00,46.905,46.905,46.892,46.901,17600000.0
2009-01-27 21:16:00,46.928,46.934,46.925,46.934,12800000.0
2009-01-27 21:17:00,46.944,46.944,46.936,46.937,12800000.0
2009-01-27 21:18:00,46.939,46.964,46.939,46.964,12800000.0
2009-01-27 21:19:00,46.955,46.955,46.939,46.939,12800000.0
2009-01-27 21:20:00,46.931,46.931,46.913,46.913,12800000.0
2009-01-27 21:21:00,46.921,46.921,46.899,46.899,9600000.0
2009-01-27 21:22:00,46.9,46.91,46.899,46.899,13200000.0
2009-01-27 21:23:00,46.877,46.886,46.877,46.879,8000000.0
2009-01-27 21:24:00,46.878,46.91,46.878,46.91,12800000.0
2009-01-27 21:25:00,46.914,46.914,46.905,46.908,11200000.0
2009-01-27 21:26:00,46.904,46.913,46.892,46.898,17000000.0
2009-01-27 21:27:00,46.887,46.943,46.885,46.943,11200000.0
2009-01-27 21:28:00,46.946,46.948,46.941,46.947,12800000.0
2009-01-27 21:29:00,46.928,46.945,46.928,46.945,12800000.0
2009-01-27 21:30:00,46.939,46.939,46.892,46.893,12800000.0
2009-01-27 21:31:00,46.898,46.912,46.896,46.912,11200000.0
2009-01-27 21:32:00,46.907,46.917,46.905,46.905,11200000.0
2009-01-27 21:33:00,46.892,46.905,46.892,46.905,11600000.0
2009-01-27 21:34:00,46.905,46.917,46.904,46.908,11200000.0
2009-01-27 21:35:00,46.926,46.967,46.926,46.964,11200000.0
2009-01-27 21:36:00,46.977,47.008,46.977,47.008,17600000.0
2009-01-27 21:37:00,46.999,46.999,46.977,46.977,12800000.0
2009-01-27 21:38:00,46.976,47.003,46.976,47.003,12800000.0
2009-01-27 21:39:00,47.002,47.008,46.986,46.987,12800000.0
2009-01-27 21:40:00,46.995,46.998,46.968,46.99,17600000.0
2009-01-27 21:41:00,46.996,47.008,46.991,47.008,14400000.0
2009-01-27 21:42:00,47.011,47.034,47.009,47.034,9600000.0
2009-01-27 21:43:00,47.03,47.04,47.03,47.031,18000000.0
2009-01-27 21:44:00,46.989,47.002,46.986,46.988,18000000.0
2009-01-27 21:45:00,46.994,46.997,46.979,46.979,14400000.0
2009-01-27 21:46:00,46.98,46.995,46.968,46.995,9600000.0
2009-01-27 21:47:00,47.007,47.007,46.98,46.98,13200000.0
2009-01-27 21:48:00,47.006,47.024,47.001,47.024,17600000.0
2009-01-27 21:49:00,47.051,47.051,47.041,47.046,14400000.0
2009-01-27 21:50:00,47.049,47.061,47.049,47.061,11200000.0
2009-01-27 21:51:00,47.071,47.071,46.975,47.058,12800000.0
2009-01-27 21:52:00,47.069,47.071,47.064,47.07,12800000.0
2009-01-27 21:53:00,47.073,47.078,47.07,47.073,18000000.0
2009-01-27 21:54:00,47.072,47.079,47.066,47.075,14400000.0
2009-01-27 21:55:00,47.079,47.079,47.067,47.067,11600000.0
2009-01-27 21:56:00,47.065,47.065,47.055,47.06,12800000.0
2009-01-27 21:57:00,47.047,47.089,47.047,47.089,13200000.0
2009-01-27 21:58:00,47.1,47.1,47.084,47.084,16000000.0
2009-01-27 21:59:00,47.085,47.094,47.078,47.078,14400000.0
2009-01-27 22:00:00,47.086,47.107,47.085,47.107,12800000.0
2009-01-27 22:01:00,47.104,47.104,47.081,47.082,12800000.0
2009-01-27 22:02:00,47.069,47.07,47.063,47.068,12800000.0
2009-01-27 22:03:00,47.063,47.063,47.042,47.049,11200000.0
2009-01-27 22:04:00,46.975,47.042,46.975,47.042,11200000.0
2009-01-27 22:05:00,47.049,47.059,47.049,47.054,12800000.0
2009-01-27 22:06:00,47.057,47.063,47.05,47.058,17600000.0
2009-01-27 22:07:00,47.073,47.075,47.06,47.075,12800000.0
2009-01-27 22:08:00,47.084,47.084,47.073,47.081,11200000.0
2009-01-27 22:09:00,47.068,47.082,47.068,47.079,11200000.0
2009-01-27 22:10:00,47.081,47.131,47.081,47.131,17600000.0
2009-01-27 22:11:00,47.159,47.16,47.148,47.148,14400000.0
2009-01-27 22:12:00,47.149,47.153,47.134,47.145,11200000.0
2009-01-27 22:13:00,47.14,47.149,47.14,47.149,16000000.0
2009-01-27 22:14:00,47.142,47.142,47.13,47.136,16000000.0
2009-01-27 22:15:00,47.14,47.14,47.122,47.124,12800000.0
2009-01-27 22:16:00,47.145,47.157,47.145,47.148,12800000.0
2009-01-27 22:17:00,47.137,47.146,47.135,47.135,11200000.0
2009-01-27 22:18:00,47.133,47.139,47.132,47.133,12800000.0
2009-01-27 22:19:00,47.126,47.128,47.121,47.123,14400000.0
2009-01-27 22:20:00,47.123,47.129,47.123,47.129,11200000.0
2009-01-27 22:21:00,47.155,47.156,47.137,47.137,12800000.0
2009-01-27 22:22:00,47.133,47.139,47.133,47.139,11200000.0
2009-01-27 22:23:00,47.135,47.153,47.128,47.153,12800000.0
2009-01-27 22:24:00,47.155,47.186,47.155,47.183,12200000.0
2009-01-27 22:25:00,47.181,47.181,47.153,47.153,17600000.0
2009-01-27 22:26:00,47.167,47.195,47.167,47.195,11200000.0
2009-01-27 22:27:00,47.192,47.206,47.182,47.206,9600000.0
2009-01-27 22:28:00,47.243,47.301,47.243,47.301,17600000.0
2009-01-27 22:29:00,47.351,47.351,47.318,47.325,14400000.0
2009-01-27 22:30:00,47.312,47.312,47.292,47.292,12800000.0
2009-01-27 22:31:00,47.268,47.268,47.241,47.241,11200000.0
2009-01-27 22:32:00,47.223,47.223,47.207,47.211,12800000.0
2009-01-27 22:33:00,47.218,47.22,47.213,47.215,12800000.0
2009-01-27 22:34:00,47.214,47.214,47.2,47.2,12800000.0
2009-01-27 22:35:00,47.214,47.214,47.178,47.178,12800000.0
2009-01-27 22:36:00,47.157,47.167,47.157,47.164,12800000.0
2009-01-27 22:37:00,47.168,47.169,47.139,47.143,16000000.0
2009-01-27 22:38:00,47.123,47.126,47.111,47.126,17600000.0
2009-01-27 22:39:00,47.121,47.176,47.121,47.168,11200000.0
2009-01-27 22:40:00,47.133,47.161,47.133,47.154,16000000.0
2009-01-27 22:41:00,47.166,47.167,47.156,47.165,13200000.0
2009-01-27 22:42:00,47.169,47.187,47.169,47.187,11200000.0
2009-01-27 22:43:00,47.188,47.19,47.177,47.181,11200000.0
2009-01-27 22:44:00,47.173,47.177,47.153,47.164,16000000.0
2009-01-27 22:45:00,47.167,47.171,47.161,47.169,12800000.0
2009-01-27 22:46:00,47.168,47.168,47.161,47.168,12800000.0
2009-01-27 22:47:00,47.164,47.174,47.16,47.16,13200000.0
2009-01-27 22:48:00,47.16,47.16,47.145,47.145,12800000.0
2009-01-27 22:49:00,47.16,47.173,47.158,47.173,11200000.0
2009-01-27 22:50:00,47.176,47.18,47.176,47.178,9600000.0
2009-01-27 22:51:00,47.17,47.17,47.15,47.164,12800000.0
2009-01-27 22:52:00,47.171,47.176,47.156,47.171,14400000.0
2009-01-27 22:53:00,47.163,47.18,47.163,47.18,11200000.0
2009-01-27 22:54:00,47.175,47.175,47.166,47.166,11200000.0
2009-01-27 22:55:00,47.171,47.183,47.171,47.173,12800000.0
2009-01-27 22:56:00,47.175,47.2,47.175,47.184,12800000.0
2009-01-27 22:57:00,47.184,47.2,47.184,47.19,11200000.0
2009-01-27 22:58:00,47.182,47.186,47.177,47.182,14400000.0
2009-01-27 22:59:00,47.199,47.204,47.167,47.168,11200000.0
2009-01-27 23:00:00,47.158,47.197,47.158,47.197,12800000.0
2009-01-27 23:01:00,47.174,47.174,47.16,47.162,11200000.0
2009-01-27 23:02:00,47.166,47.169,47.16,47.16,12200000.0
2009-01-27 23:03:00,47.148,47.148,47.133,47.145,17600000.0
2009-01-27 23:04:00,47.148,47.15,47.146,47.147,10600000.0
2009-01-27 23:05:00,47.132,47.135,47.11,47.135,11200000.0
2009-01-27 23:06:00,47.143,47.15,47.138,47.138,17600000.0
2009-01-27 23:07:00,47.138,47.142,47.125,47.125,12800000.0
2009-01-27 23:08:00,47.141,47.141,47.135,47.135,11200000.0
2009-01-27 23:09:00,47.13,47.133,47.13,47.132,11200000.0
2009-01-27 23:10:00,47.129,47.143,47.124,47.133,16000000.0
2009-01-27 23:11:00,47.129,47.142,47.129,47.137,17600000.0
2009-01-27 23:12:00,47.124,47.124,47.108,47.113,14400000.0
2009-01-27 23:13:00,47.114,47.116,47.081,47.081,14400000.0
2009-01-27 23:14:00,47.113,47.116,47.091,47.095,17600000.0
2009-01-27 23:15:00,47.095,47.095,47.065,47.065,12800000.0
2009-01-27 23:16:00,47.064,47.094,47.059,47.094,12800000.0
2009-01-27 23:17:00,47.081,47.081,47.067,47.079,17600000.0
2009-01-27 23:18:00,47.1,47.115,47.09,47.09,12800000.0
2009-01-27 23:19:00,47.075,47.09,47.075,47.086,12800000.0
2009-01-27 23:20:00,47.093,47.094,47.072,47.08,12800000.0
2009-01-27 23:21:00,47.081,47.089,47.076,47.076,12800000.0
2009-01-27 23:22:00,47.084,47.086,47.064,47.072,12800000.0
2009-01-27 23:23:00,47.073,47.081,47.064,47.064,11200000.0
2009-01-27 23:24:00,47.049,47.07,47.049,47.049,12800000.0
2009-01-27 23:25:00,47.072,47.079,46.986,47.079,11200000.0
2009-01-27 23:26:00,47.059,47.062,47.04,47.056,16000000.0
2009-01-27 23:27:00,46.995,46.995,46.956,46.958,16000000.0
2009-01-27 23:28:00,46.942,46.942,46.891,46.904,12800000.0
2009-01-27 23:29:00,46.908,46.92,46.903,46.903,11200000.0
2009-01-27 23:30:00,46.914,46.93,46.914,46.928,12800000.0
2009-01-27 23:31:00,47.16,47.17,47.16,47.16,17600000.0
2009-01-27 23:32:00,46.924,46.927,46.91,46.927,17600000.0
2009-01-27 23:33:00,46.928,46.948,46.928,46.948,12800000.0
2009-01-27 23:34:00,46.954,46.954,46.941,46.948,14400000.0
2009-01-27 23:35:00,46.943,46.959,46.942,46.959,12800000.0
2009-01-27 23:36:00,46.978,47.009,46.978,46.987,12200000.0
2009-01-27 23:37:00,46.992,46.992,46.975,46.975,16000000.0
2009-01-27 23:38:00,46.985,46.985,46.977,46.977,11200000.0
2009-01-27 23:39:00,46.968,46.983,46.968,46.975,12800000.0
2009-01-27 23:40:00,46.962,46.99,46.956,46.99,12800000.0
2009-01-27 23:41:00,46.987,46.993,46.97,46.97,14400000.0
2009-01-27 23:42:00,46.965,46.976,46.962,46.976,14400000.0
2009-01-27 23:43:00,46.972,46.983,46.962,46.983,11200000.0
2009-01-27 23:44:00,46.981,46.981,46.968,46.969,12800000.0
2009-01-27 23:45:00,46.976,47.018,46.976,47.015,16000000.0
2009-01-27 23:46:00,47.002,47.021,47.001,47.021,11200000.0
2009-01-27 23:47:00,47.034,47.034,47.013,47.013,12800000.0
2009-01-27 23:48:00,47.022,47.022,47.01,47.01,12800000.0
2009-01-27 23:49:00,46.996,47.012,46.99,47.012,17600000.0
2009-01-27 23:50:00,47.006,47.013,47.006,47.012,11600000.0
2009-01-27 23:51:00,47.014,47.027,47.01,47.027,12800000.0
2009-01-27 23:52:00,47.037,47.057,47.037,47.056,14400000.0
2009-01-27 23:53:00,47.053,47.072,47.053,47.071,14400000.0
2009-01-27 23:54:00,47.068,47.081,47.068,47.079,11200000.0
2009-01-27 23:55:00,47.063,47.066,47.052,47.052,12800000.0
2009-01-27 23:56:00,47.051,47.051,47.043,47.047,12800000.0
2009-01-27 23:57:00,47.04,47.052,47.029,47.052,12200000.0
2009-01-27 23:58:00,47.068,47.092,47.054,47.092,11200000.0
2009-01-27 23:59:00,47.019,47.019,46.963,46.963,14800000.0
2009-01-28 00:00:00,46.961,46.963,46.948,46.956,12800000.0
2009-01-28 00:01:00,46.97,47.065,46.97,47.065,11200000.0
2009-01-28 00:02:00,47.064,47.074,47.064,47.068,13200000.0
2009-01-28 00:03:00,47.068,47.072,47.062,47.072,11200000.0
2009-01-28 00:04:00,47.049,47.05,47.035,47.041,14400000.0
2009-01-28 00:05:00,47.054,47.061,47.035,47.045,12800000.0
2009-01-28 00:06:00,47.022,47.042,47.019,47.039,11600000.0
2009-01-28 00:07:00,47.09,47.16,47.08,47.16,12800000.0
2009-01-28 00:08:00,47.049,47.057,47.045,47.053,12800000.0
2009-01-28 00:09:00,47.052,47.052,47.019,47.033,12800000.0
2009-01-28 00:10:00,47.034,47.034,47.023,47.032,12800000.0
2009-01-28 00:11:00,47.03,47.032,47.029,47.029,11200000.0
2009-01-28 00:12:00,47.031,47.036,47.021,47.022,11200000.0
2009-01-28 00:13:00,47.034,47.034,47.01,47.022,12800000.0
2009-01-28 00:14:00,47.02,47.023,47.019,47.02,11200000.0
2009-01-28 00:15:00,47.022,47.037,47.02,47.036,11200000.0
2009-01-28 00:16:00,47.06,47.088,47.06,47.088,11200000.0
2009-01-28 00:17:00,47.085,47.085,47.072,47.072,12800000.0
2009-01-28 00:18:00,47.079,47.09,47.075,47.09,11200000.0
2009-01-28 00:19:00,47.078,47.082,47.073,47.078,11200000.0
2009-01-28 00:20:00,47.082,47.111,47.044,47.107,14400000.0
2009-01-28 00:21:00,47.115,47.122,47.114,47.122,11200000.0
2009-01-28 00:22:00,47.066,47.115,47.066,47.11,17600000.0
2009-01-28 00:23:00,47.091,47.105,47.073,47.073,12800000.0
2009-01-28 00:24:00,47.063,47.098,47.063,47.098,17600000.0
2009-01-28 00:25:00,47.088,47.088,47.069,47.07,11200000.0
2009-01-28 00:26:00,47.072,47.089,47.066,47.088,11200000.0
2009-01-28 00:27:00,47.098,47.098,47.087,47.097,12800000.0
2009-01-28 00:28:00,47.14,47.14,47.129,47.131,12800000.0
2009-01-28 00:29:00,47.149,47.158,47.142,47.158,14400000.0
2009-01-28 00:30:00,47.159,47.174,47.159,47.166,12800000.0
2009-01-28 00:31:00,47.169,47.173,47.164,47.166,12600000.0
2009-01-28 00:32:00,47.165,47.176,47.165,47.176,14400000.0
2009-01-28 00:33:00,47.175,47.175,47.154,47.167,11200000.0
2009-01-28 00:34:00,47.168,47.179,47.168,47.176,17600000.0
2009-01-28 00:35:00,47.171,47.173,47.165,47.173,11200000.0
2009-01-28 00:36:00,47.177,47.182,47.177,47.18,12800000.0
2009-01-28 00:37:00,47.188,47.198,47.182,47.198,14400000.0
2009-01-28 00:38:00,47.196,47.196,47.177,47.185,14400000.0
2009-01-28 00:39:00,47.182,47.189,47.171,47.189,11200000.0
2009-01-28 00:40:00,47.199,47.202,47.193,47.197,12800000.0
2009-01-28 00:41:00,47.182,47.197,47.134,47.134,11200000.0
2009-01-28 00:42:00,47.155,47.173,47.152,47.17,11200000.0
2009-01-28 00:43:00,47.174,47.174,47.143,47.146,12800000.0
2009-01-28 00:44:00,47.109,47.109,47.062,47.062,9600000.0
2009-01-28 00:45:00,47.049,47.061,47.044,47.047,16000000.0
2009-01-28 00:46:00,47.005,47.005,46.98,46.98,16000000.0
2009-01-28 00:47:00,46.99,47.012,46.99,47.012,11200000.0
2009-01-28 00:48:00,47.047,47.081,47.047,47.063,11200000.0
2009-01-28 00:49:00,47.048,47.074,47.042,47.074,16000000.0
2009-01-28 00:50:00,47.081,47.087,47.081,47.083,11200000.0
2009-01-28 00:51:00,47.111,47.127,47.107,47.127,11200000.0
2009-01-28 00:52:00,47.112,47.119,47.094,47.094,12800000.0
2009-01-28 00:53:00,47.077,47.093,47.065,47.065,16000000.0
2009-01-28 00:54:00,47.073,47.073,47.05,47.058,16000000.0
2009-01-28 00:55:00,47.07,47.07,47.036,47.04,11600000.0
2009-01-28 00:56:00,47.045,47.052,47.041,47.041,14400000.0
2009-01-28 00:57:00,47.062,47.062,47.051,47.051,17600000.0
2009-01-28 00:58:00,47.056,47.057,47.044,47.05,11200000.0
2009-01-28 00:59:00,47.046,47.046,47.021,47.021,12800000.0
2009-01-28 01:00:00,47.009,47.009,46.985,46.988,11200000.0
2009-01-28 01:01:00,46.922,46.995,46.922,46.964,11200000.0
2009-01-28 01:02:00,46.926,46.926,46.898,46.905,11000000.0
2009-01-28 01:03:00,46.907,46.941,46.907,46.916,11200000.0
2009-01-28 01:04:00,46.966,47.014,46.966,47.014,11600000.0
2009-01-28 01:05:00,47.008,47.048,47.008,47.048,12800000.0
2009-01-28 01:06:00,47.049,47.109,47.049,47.109,11200000.0
2009-01-28 01:07:00,47.136,47.155,47.136,47.155,11200000.0
2009-01-28 01:08:00,47.159,47.159,47.135,47.141,11200000.0
2009-01-28 01:09:00,47.127,47.132,47.107,47.121,12800000.0
2009-01-28 01:10:00,47.118,47.151,47.118,47.145,17000000.0
2009-01-28 01:11:00,47.06,47.22,47.06,47.22,11200000.0
2009-01-28 01:12:00,47.245,47.245,47.214,47.214,12800000.0
2009-01-28 01:13:00,47.206,47.206,47.193,47.196,11200000.0
2009-01-28 01:14:00,47.199,47.2,47.193,47.195,11200000.0
2009-01-28 01:15:00,47.186,47.191,47.179,47.183,11200000.0
2009-01-28 01:16:00,47.196,47.236,47.196,47.234,11200000.0
2009-01-28 01:17:00,47.235,47.235,47.208,47.212,11200000.0
2009-01-28 01:18:00,47.203,47.203,47.184,47.2,11200000.0
2009-01-28 01:19:00,47.214,47.214,47.202,47.212,16400000.0
2009-01-28 01:20:00,47.192,47.207,47.192,47.207,16000000.0
2009-01-28 01:21:00,47.203,47.205,47.189,47.193,17600000.0
2009-01-28 01:22:00,47.186,47.198,47.17,47.177,12800000.0
2009-01-28 01:23:00,47.177,47.188,47.177,47.183,12800000.0
2009-01-28 01:24:00,47.191,47.208,47.19,47.204,12200000.0
2009-01-28 01:25:00,47.201,47.204,47.194,47.195,14800000.0
2009-01-28 01:26:00,47.192,47.192,47.179,47.19,11200000.0
2009-01-28 01:27:00,47.185,47.194,47.18,47.18,11200000.0
2009-01-28 01:28:00,47.177,47.18,47.159,47.174,12800000.0
2009-01-28 01:29:00,47.171,47.171,47.145,47.145,12800000.0
2009-01-28 01:30:00,47.166,47.175,47.162,47.162,10600000.0
2009-01-28 01:31:00,47.157,47.16,47.152,47.158,12800000.0
2009-01-28 01:32:00,47.166,47.186,47.166,47.186,11200000.0
2009-01-28 01:33:00,47.175,47.195,47.168,47.168,12800000.0
2009-01-28 01:34:00,47.185,47.197,47.182,47.183,17600000.0
2009-01-28 01:35:00,47.183,47.192,47.18,47.192,11200000.0
2009-01-28 01:36:00,47.193,47.198,47.17,47.195,12800000.0
2009-01-28 01:37:00,47.214,47.214,47.19,47.203,14400000.0
2009-01-28 01:38:00,47.223,47.238,47.217,47.237,17600000.0
2009-01-28 01:39:00,47.273,47.289,47.191,47.259,12800000.0
2009-01-28 01:40:00,47.244,47.244,47.229,47.229,12800000.0
2009-01-28 01:41:00,47.232,47.25,47.228,47.228,12800000.0
2009-01-28 01:42:00,47.224,47.224,47.215,47.217,9600000.0
2009-01-28 01:43:00,47.206,47.206,47.188,47.197,11200000.0
2009-01-28 01:44:00,47.217,47.234,47.217,47.228,11200000.0
2009-01-28 01:45:00,47.231,47.238,47.23,47.23,11200000.0
2009-01-28 01:46:00,47.203,47.214,47.203,47.206,11200000.0
2009-01-28 01:47:00,47.21,47.228,47.21,47.218,17600000.0
2009-01-28 01:48:00,47.223,47.223,47.203,47.212,12800000.0
2009-01-28 01:49:00,47.215,47.224,47.215,47.218,16000000.0
2009-01-28 01:50:00,47.226,47.227,47.214,47.217,16000000.0
2009-01-28 01:51:00,47.209,47.217,47.197,47.207,17600000.0
2009-01-28 01:52:00,47.205,47.212,47.202,47.212,12800000.0
2009-01-28 01:53:00,47.185,47.185,47.16,47.174,14400000.0
2009-01-28 01:54:00,47.159,47.164,47.152,47.158,12800000.0
2009-01-28 01:55:00,47.152,47.156,47.147,47.156,11200000.0
2009-01-28 01:56:00,47.154,47.164,47.151,47.156,16000000.0
2009-01-28 01:57:00,47.173,47.18,47.168,47.168,11200000.0
2009-01-28 01:58:00,47.177,47.192,47.161,47.192,17600000.0
2009-01-28 01:59:00,47.191,47.191,47.164,47.164,11600000.0
2009-01-28 02:00:00,47.163,47.164,47.143,47.143,11200000.0
2009-01-28 02:01:00,47.149,47.178,47.149,47.178,11200000.0
2009-01-28 02:02:00,47.186,47.193,47.186,47.187,19200000.0
2009-01-28 02:03:00,47.196,47.215,47.187,47.215,12800000.0
2009-01-28 02:04:00,47.218,47.218,47.203,47.203,10600000.0
2009-01-28 02:05:00,47.205,47.208,47.199,47.202,12800000.0
2009-01-28 02:06:00,47.206,47.21,47.167,47.167,18000000.0
2009-01-28 02:07:00,47.164,47.164,47.152,47.153,20800000.0
2009-01-28 02:08:00,47.151,47.17,47.151,47.155,17600000.0
2009-01-28 02:09:00,47.164,47.182,47.164,47.182,14400000.0
2009-01-28 02:10:00,47.186,47.227,47.186,47.227,13200000.0
2009-01-28 02:11:00,47.235,47.235,47.217,47.231,12800000.0
2009-01-28 02:12:00,47.225,47.248,47.225,47.246,11200000.0
2009-01-28 02:13:00,47.242,47.255,47.238,47.238,16000000.0
2009-01-28 02:14:00,47.268,47.268,47.256,47.256,12800000.0
2009-01-28 02:15:00,47.248,47.251,47.237,47.237,11200000.0
2009-01-28 02:16:00,47.243,47.261,47.169,47.25,16800000.0
2009-01-28 02:17:00,47.24,47.255,47.239,47.253,11200000.0
2009-01-28 02:18:00,47.269,47.277,47.264,47.269,12800000.0
2009-01-28 02:19:00,47.273,47.29,47.273,47.282,17600000.0
2009-01-28 02:20:00,47.26,47.281,47.26,47.275,14400000.0
2009-01-28 02:21:00,47.275,47.279,47.265,47.279,17600000.0
2009-01-28 02:22:00,47.274,47.282,47.273,47.275,16400000.0
2009-01-28 02:23:00,47.277,47.288,47.274,47.28,11200000.0
2009-01-28 02:24:00,47.271,47.276,47.267,47.27,12800000.0
2009-01-28 02:25:00,47.279,47.332,47.279,47.332,24000000.0
2009-01-28 02:26:00,47.323,47.323,47.299,47.301,11200000.0
2009-01-28 02:27:00,47.3,47.312,47.3,47.306,12800000.0
2009-01-28 02:28:00,47.326,47.326,47.271,47.271,16000000.0
2009-01-28 02:29:00,47.271,47.279,47.248,47.248,11200000.0
2009-01-28 02:30:00,47.245,47.263,47.245,47.263,16000000.0
2009-01-28 02:31:00,47.288,47.288,47.276,47.288,14400000.0
2009-01-28 02:32:00,47.286,47.286,47.265,47.265,16000000.0
2009-01-28 02:33:00,47.233,47.233,47.201,47.202,11200000.0
2009-01-28 02:34:00,47.185,47.185,47.174,47.18,11200000.0
2009-01-28 02:35:00,47.174,47.174,47.15,47.15,12800000.0
2009-01-28 02:36:00,47.154,47.158,47.134,47.158,16000000.0
2009-01-28 02:37:00,47.147,47.147,47.121,47.124,12800000.0
2009-01-28 02:38:00,47.11,47.111,47.089,47.089,11200000.0
2009-01-28 02:39:00,47.098,47.121,47.093,47.119,19200000.0
2009-01-28 02:40:00,47.123,47.123,47.102,47.115,11200000.0
2009-01-28 02:41:00,47.118,47.122,47.09,47.102,12800000.0
2009-01-28 02:42:00,47.09,47.099,47.073,47.083,12800000.0
2009-01-28 02:43:00,47.089,47.096,47.087,47.094,25600000.0
2009-01-28 02:44:00,47.097,47.099,47.094,47.094,17600000.0
2009-01-28 02:45:00,47.091,47.092,47.083,47.083,16000000.0
2009-01-28 02:46:00,47.088,47.096,47.078,47.08,17600000.0
2009-01-28 02:47:00,47.032,47.032,46.997,46.997,8000000.0
2009-01-28 02:48:00,47.007,47.015,47.007,47.009,11200000.0
2009-01-28 02:49:00,46.998,46.998,46.971,46.971,9600000.0
2009-01-28 02:50:00,46.962,46.969,46.96,46.967,16000000.0
2009-01-28 02:51:00,46.963,46.963,46.938,46.938,16000000.0
2009-01-28 02:52:00,46.943,46.949,46.936,46.949,11200000.0
2009-01-28 02:53:00,46.975,46.998,46.926,46.998,12800000.0
2009-01-28 02:54:00,47.005,47.005,46.959,46.959,12800000.0
2009-01-28 02:55:00,46.936,46.967,46.936,46.967,12200000.0
2009-01-28 02:56:00,46.965,46.973,46.954,46.973,22400000.0
2009-01-28 02:57:00,46.975,46.975,46.953,46.969,11200000.0
2009-01-28 02:58:00,46.971,46.971,46.958,46.964,9600000.0
2009-01-28 02:59:00,46.968,46.972,46.96,46.96,16000000.0
2009-01-28 03:00:00,46.969,46.969,46.964,46.964,11200000.0
2009-01-28 03:01:00,46.964,46.966,46.947,46.947,12800000.0
2009-01-28 03:02:00,46.961,46.964,46.956,46.962,12800000.0
2009-01-28 03:03:00,46.946,46.954,46.931,46.932,12800000.0
2009-01-28 03:04:00,46.92,46.923,46.908,46.908,28800000.0
2009-01-28 03:05:00,46.912,46.916,46.909,46.909,8000000.0
2009-01-28 03:06:00,46.905,46.913,46.879,46.879,8000000.0
2009-01-28 03:07:00,46.87,46.903,46.87,46.9,11200000.0
2009-01-28 03:08:00,46.914,46.914,46.89,46.89,17600000.0
2009-01-28 03:09:00,46.871,46.871,46.828,46.828,11200000.0
2009-01-28 03:10:00,46.811,46.817,46.799,46.803,16000000.0
2009-01-28 03:11:00,46.812,46.843,46.812,46.843,12800000.0
2009-01-28 03:12:00,46.88,46.88,46.854,46.863,12800000.0
2009-01-28 03:13:00,46.856,46.857,46.843,46.857,14400000.0
2009-01-28 03:14:00,46.873,46.877,46.871,46.876,11200000.0
2009-01-28 03:15:00,46.896,46.908,46.886,46.904,8000000.0
2009-01-28 03:16:00,46.909,46.918,46.903,46.903,11200000.0
2009-01-28 03:17:00,46.921,46.931,46.912,46.912,12800000.0
2009-01-28 03:18:00,46.917,46.939,46.917,46.939,12800000.0
2009-01-28 03:19:00,46.946,46.952,46.941,46.945,16000000.0
2009-01-28 03:20:00,46.944,46.944,46.931,46.931,12800000.0
2009-01-28 03:21:00,46.928,46.937,46.928,46.932,17600000.0
2009-01-28 03:22:00,46.935,46.956,46.935,46.956,12800000.0
2009-01-28 03:23:00,46.96,46.971,46.959,46.961,17600000.0
2009-01-28 03:24:00,46.946,46.967,46.946,46.96,28800000.0
2009-01-28 03:25:00,46.962,46.97,46.96,46.969,19200000.0
2009-01-28 03:26:00,46.978,46.996,46.978,46.983,12800000.0
2009-01-28 03:27:00,46.982,46.982,46.968,46.976,12800000.0
2009-01-28 03:28:00,46.981,46.993,46.977,46.993,11200000.0
2009-01-28 03:29:00,46.99,46.99,46.966,46.966,11200000.0
2009-01-28 03:30:00,46.977,46.979,46.974,46.979,12800000.0
2009-01-28 03:31:00,46.98,46.98,46.974,46.979,32000000.0
2009-01-28 03:32:00,46.986,46.986,46.972,46.985,8000000.0
2009-01-28 03:33:00,46.995,46.998,46.985,46.985,12800000.0
2009-01-28 03:34:00,46.982,46.982,46.953,46.96,16000000.0
2009-01-28 03:35:00,46.947,46.956,46.937,46.952,14800000.0
2009-01-28 03:36:00,46.944,46.96,46.944,46.96,8000000.0
2009-01-28 03:37:00,46.96,46.98,46.957,46.965,17600000.0
2009-01-28 03:38:00,46.993,46.993,46.985,46.987,12800000.0
2009-01-28 03:39:00,46.972,46.973,46.969,46.969,17600000.0
2009-01-28 03:40:00,46.973,46.973,46.97,46.973,12800000.0
2009-01-28 03:41:00,46.978,46.987,46.978,46.983,12800000.0
2009-01-28 03:42:00,46.986,47.002,46.985,46.986,17600000.0
2009-01-28 03:43:00,46.981,46.993,46.981,46.984,14400000.0
2009-01-28 03:44:00,46.984,46.993,46.981,46.993,29200000.0
2009-01-28 03:45:00,46.991,47.003,46.991,47.003,14400000.0
2009-01-28 03:46:00,47.002,47.002,46.992,46.998,12800000.0
2009-01-28 03:47:00,46.989,47.013,46.989,47.013,12800000.0
2009-01-28 03:48:00,47.016,47.016,46.992,46.992,16000000.0
2009-01-28 03:49:00,47.03,47.033,47.022,47.032,12800000.0
2009-01-28 03:50:00,47.016,47.028,47.016,47.025,12800000.0
2009-01-28 03:51:00,47.016,47.018,47.002,47.002,12800000.0
2009-01-28 03:52:00,47.016,47.037,47.016,47.033,12800000.0
2009-01-28 03:53:00,47.049,47.079,47.049,47.075,11200000.0
2009-01-28 03:54:00,47.085,47.085,47.074,47.08,11200000.0
2009-01-28 03:55:00,47.076,47.103,47.076,47.088,9600000.0
2009-01-28 03:56:00,47.109,47.12,47.1,47.119,12800000.0
2009-01-28 03:57:00,47.132,47.162,47.132,47.146,10600000.0
2009-01-28 03:58:00,47.134,47.134,47.124,47.124,12800000.0
2009-01-28 03:59:00,47.116,47.131,47.107,47.12,17600000.0
2009-01-28 04:00:00,47.116,47.116,47.095,47.096,10000000.0
2009-01-28 04:01:00,47.098,47.134,47.093,47.134,11200000.0
2009-01-28 04:02:00,47.15,47.15,47.115,47.13,12800000.0
2009-01-28 04:03:00,47.041,47.154,47.041,47.136,11200000.0
2009-01-28 04:04:00,47.108,47.124,47.101,47.123,12800000.0
2009-01-28 04:05:00,47.123,47.131,47.103,47.114,14400000.0
2009-01-28 04:06:00,47.131,47.149,47.131,47.146,9600000.0
2009-01-28 04:07:00,47.143,47.145,47.131,47.144,12800000.0
2009-01-28 04:08:00,47.144,47.17,47.138,47.17,13600000.0
2009-01-28 04:09:00,47.188,47.188,47.138,47.138,11200000.0
2009-01-28 04:10:00,47.124,47.144,47.123,47.144,16400000.0
2009-01-28 04:11:00,47.145,47.145,47.123,47.123,8000000.0
2009-01-28 04:12:00,47.124,47.126,47.116,47.119,12800000.0
2009-01-28 04:13:00,47.103,47.103,47.06,47.082,17600000.0
2009-01-28 04:14:00,47.074,47.074,46.998,46.998,11200000.0
2009-01-28 04:15:00,47.006,47.05,47.006,47.05,16000000.0
2009-01-28 04:16:00,47.058,47.058,47.028,47.028,8000000.0
2009-01-28 04:17:00,47.04,47.04,47.028,47.04,17600000.0
2009-01-28 04:18:00,47.051,47.061,47.051,47.059,12800000.0
2009-01-28 04:19:00,47.055,47.067,47.047,47.067,35200000.0
2009-01-28 04:20:00,47.078,47.082,47.073,47.082,12800000.0
2009-01-28 04:21:00,47.075,47.075,47.062,47.062,10600000.0
2009-01-28 04:22:00,47.068,47.074,47.064,47.074,12800000.0
2009-01-28 04:23:00,47.065,47.065,47.056,47.057,12800000.0
2009-01-28 04:24:00,47.039,47.088,47.039,47.088,16000000.0
2009-01-28 04:25:00,47.115,47.118,47.114,47.114,8000000.0
2009-01-28 04:26:00,47.098,47.122,47.098,47.12,12800000.0
2009-01-28 04:27:00,47.104,47.107,47.092,47.092,17600000.0
2009-01-28 04:28:00,47.092,47.113,47.091,47.113,12800000.0
2009-01-28 04:29:00,47.116,47.174,47.116,47.174,16000000.0
2009-01-28 04:30:00,47.167,47.182,47.167,47.182,11200000.0
2009-01-28 04:31:00,47.195,47.213,47.183,47.209,16000000.0
2009-01-28 04:32:00,47.242,47.265,47.242,47.263,8000000.0
2009-01-28 04:33:00,47.262,47.262,47.233,47.24,12800000.0
2009-01-28 04:34:00,47.232,47.247,47.192,47.192,14400000.0
2009-01-28 04:35:00,47.153,47.158,47.147,47.152,11200000.0
2009-01-28 04:36:00,47.149,47.163,47.14,47.163,10600000.0
2009-01-28 04:37:00,47.163,47.175,47.163,47.163,11200000.0
2009-01-28 04:38:00,47.156,47.165,47.148,47.148,16000000.0
2009-01-28 04:39:00,47.169,47.169,47.122,47.122,14400000.0
2009-01-28 04:40:00,47.111,47.111,47.073,47.091,12800000.0
2009-01-28 04:41:00,47.091,47.11,47.089,47.105,11200000.0
2009-01-28 04:42:00,47.11,47.127,47.11,47.127,11200000.0
2009-01-28 04:43:00,47.137,47.141,47.129,47.134,17600000.0
2009-01-28 04:44:00,47.123,47.123,47.108,47.113,11200000.0
2009-01-28 04:45:00,47.082,47.082,47.043,47.051,11200000.0
2009-01-28 04:46:00,47.05,47.07,47.05,47.07,12800000.0
2009-01-28 04:47:00,47.072,47.08,47.072,47.08,8000000.0
2009-01-28 04:48:00,47.089,47.133,47.089,47.133,11200000.0
2009-01-28 04:49:00,47.13,47.134,47.127,47.127,12800000.0
2009-01-28 04:50:00,47.111,47.121,47.111,47.119,17600000.0
2009-01-28 04:51:00,47.12,47.12,47.116,47.116,16000000.0
2009-01-28 04:52:00,47.119,47.144,47.119,47.141,12800000.0
2009-01-28 04:53:00,47.14,47.165,47.14,47.165,12800000.0
2009-01-28 04:54:00,47.16,47.16,47.139,47.139,33600000.0
2009-01-28 04:55:00,47.144,47.163,47.141,47.154,10600000.0
2009-01-28 04:56:00,47.164,47.167,47.154,47.16,16000000.0
2009-01-28 04:57:00,47.14,47.174,47.14,47.174,17600000.0
2009-01-28 04:58:00,47.187,47.193,47.186,47.193,8000000.0
2009-01-28 04:59:00,47.207,47.207,47.189,47.2,17600000.0
2009-01-28 05:00:00,47.18,47.18,47.157,47.157,8000000.0
2009-01-28 05:01:00,47.146,47.149,47.14,47.146,14400000.0
2009-01-28 05:02:00,47.152,47.174,47.15,47.15,17600000.0
2009-01-28 05:03:00,47.143,47.146,47.138,47.146,9600000.0
2009-01-28 05:04:00,47.144,47.152,47.141,47.148,12800000.0
2009-01-28 05:05:00,47.152,47.152,47.133,47.133,12800000.0
2009-01-28 05:06:00,47.133,47.133,47.116,47.129,17600000.0
2009-01-28 05:07:00,47.128,47.129,47.118,47.121,11200000.0
2009-01-28 05:08:00,47.116,47.12,47.106,47.106,9600000.0
2009-01-28 05:09:00,47.098,47.103,47.077,47.092,17600000.0
2009-01-28 05:10:00,47.094,47.094,47.082,47.082,12800000.0
2009-01-28 05:11:00,47.08,47.08,47.071,47.071,11200000.0
2009-01-28 05:12:00,47.096,47.096,47.082,47.082,17600000.0
2009-01-28 05:13:00,47.091,47.091,47.078,47.084,11200000.0
2009-01-28 05:14:00,47.078,47.079,47.06,47.062,16000000.0
2009-01-28 05:15:00,47.063,47.119,47.063,47.119,12800000.0
2009-01-28 05:16:00,47.091,47.115,47.077,47.104,16000000.0
2009-01-28 05:17:00,47.125,47.141,47.125,47.138,14400000.0
2009-01-28 05:18:00,47.149,47.149,47.137,47.142,11600000.0
2009-01-28 05:19:00,47.141,47.153,47.135,47.153,17600000.0
2009-01-28 05:20:00,47.169,47.174,47.165,47.167,11200000.0
2009-01-28 05:21:00,47.161,47.161,47.128,47.128,17600000.0
2009-01-28 05:22:00,47.121,47.121,47.1,47.1,25600000.0
2009-01-28 05:23:00,47.093,47.114,47.093,47.114,43200000.0
2009-01-28 05:24:00,47.133,47.133,47.089,47.089,12800000.0
2009-01-28 05:25:00,47.104,47.153,47.104,47.153,12800000.0
2009-01-28 05:26:00,47.14,47.142,47.135,47.135,11200000.0
2009-01-28 05:27:00,47.125,47.142,47.119,47.142,12800000.0
2009-01-28 05:28:00,47.139,47.148,47.139,47.147,11200000.0
2009-01-28 05:29:00,47.147,47.157,47.147,47.152,18000000.0
2009-01-28 05:30:00,47.159,47.162,47.153,47.158,16000000.0
2009-01-28 05:31:00,47.146,47.158,47.146,47.148,11200000.0
2009-01-28 05:32:00,47.158,47.165,47.148,47.148,12800000.0
2009-01-28 05:33:00,47.166,47.183,47.147,47.147,11600000.0
2009-01-28 05:34:00,47.144,47.185,47.144,47.185,16000000.0
2009-01-28 05:35:00,47.169,47.187,47.164,47.187,11200000.0
2009-01-28 05:36:00,47.199,47.214,47.199,47.214,12800000.0
2009-01-28 05:37:00,47.244,47.25,47.24,47.25,12800000.0
2009-01-28 05:38:00,47.279,47.302,47.273,47.302,9600000.0
2009-01-28 05:39:00,47.317,47.321,47.262,47.262,12800000.0
2009-01-28 05:40:00,47.258,47.27,47.255,47.258,12800000.0
2009-01-28 05:41:00,47.241,47.245,47.238,47.238,11200000.0
2009-01-28 05:42:00,47.229,47.229,47.224,47.224,19200000.0
2009-01-28 05:43:00,47.231,47.247,47.231,47.24,17600000.0
2009-01-28 05:44:00,47.234,47.234,47.218,47.228,14400000.0
2009-01-28 05:45:00,47.212,47.226,47.212,47.226,12800000.0
2009-01-28 05:46:00,47.191,47.198,47.179,47.179,12800000.0
2009-01-28 05:47:00,47.19,47.225,47.183,47.225,12200000.0
2009-01-28 05:48:00,47.237,47.256,47.237,47.256,11200000.0
2009-01-28 05:49:00,47.251,47.252,47.245,47.252,22400000.0
2009-01-28 05:50:00,47.251,47.251,47.221,47.227,12800000.0
2009-01-28 05:51:00,47.235,47.237,47.217,47.232,16000000.0
2009-01-28 05:52:00,47.235,47.25,47.235,47.25,16000000.0
2009-01-28 05:53:00,47.26,47.26,47.238,47.246,12800000.0
2009-01-28 05:54:00,47.256,47.266,47.256,47.266,11600000.0
2009-01-28 05:55:00,47.242,47.244,47.231,47.234,16400000.0
2009-01-28 05:56:00,47.224,47.228,47.222,47.222,17600000.0
2009-01-28 05:57:00,47.192,47.193,47.184,47.184,11200000.0
2009-01-28 05:58:00,47.205,47.207,47.197,47.197,11200000.0
2009-01-28 05:59:00,47.2,47.2,47.187,47.192,17600000.0
2009-01-28 06:00:00,47.188,47.194,47.186,47.194,8000000.0
2009-01-28 06:01:00,47.184,47.184,47.169,47.173,8000000.0
2009-01-28 06:02:00,47.22,47.226,47.215,47.215,17000000.0
2009-01-28 06:03:00,47.224,47.227,47.2,47.2,12800000.0
2009-01-28 06:04:00,47.191,47.206,47.189,47.189,12800000.0
2009-01-28 06:05:00,47.198,47.203,47.193,47.203,11200000.0
2009-01-28 06:06:00,47.196,47.196,47.186,47.188,11600000.0
2009-01-28 06:07:00,47.172,47.173,47.167,47.167,11200000.0
2009-01-28 06:08:00,47.163,47.169,47.158,47.167,17600000.0
2009-01-28 06:09:00,47.152,47.176,47.152,47.157,12800000.0
2009-01-28 06:10:00,47.163,47.19,47.163,47.19,11200000.0
2009-01-28 06:11:00,47.195,47.195,47.169,47.169,35600000.0
2009-01-28 06:12:00,47.147,47.16,47.137,47.145,11200000.0
2009-01-28 06:13:00,47.172,47.172,47.146,47.146,14400000.0
2009-01-28 06:14:00,47.158,47.168,47.156,47.165,17600000.0
2009-01-28 06:15:00,47.157,47.164,47.156,47.157,17600000.0
2009-01-28 06:16:00,47.158,47.188,47.158,47.188,8000000.0
2009-01-28 06:17:00,47.15,47.169,47.15,47.167,12800000.0
2009-01-28 06:18:00,47.151,47.151,47.05,47.05,11200000.0
2009-01-28 06:19:00,47.159,47.172,47.159,47.169,9600000.0
2009-01-28 06:20:00,47.167,47.167,47.16,47.16,12800000.0
2009-01-28 06:21:00,47.162,47.165,47.147,47.147,14400000.0
2009-01-28 06:22:00,47.149,47.151,47.131,47.151,16000000.0
2009-01-28 06:23:00,47.158,47.222,47.158,47.222,11200000.0
2009-01-28 06:24:00,47.219,47.233,47.215,47.215,14400000.0
2009-01-28 06:25:00,47.196,47.199,47.192,47.198,8000000.0
2009-01-28 06:26:00,47.186,47.19,47.18,47.183,11200000.0
2009-01-28 06:27:00,47.167,47.174,47.167,47.174,8000000.0
2009-01-28 06:28:00,47.191,47.195,47.189,47.193,16000000.0
2009-01-28 06:29:00,47.193,47.208,47.192,47.208,12800000.0
2009-01-28 06:30:00,47.208,47.231,47.208,47.231,27200000.0
2009-01-28 06:31:00,47.254,47.306,47.254,47.306,11200000.0
2009-01-28 06:32:00,47.314,47.318,47.304,47.305,22400000.0
2009-01-28 06:33:00,47.303,47.307,47.292,47.307,24000000.0
2009-01-28 06:34:00,47.3,47.33,47.3,47.33,17600000.0
2009-01-28 06:35:00,47.319,47.332,47.319,47.332,11200000.0
2009-01-28 06:36:00,47.328,47.328,47.307,47.318,12800000.0
2009-01-28 06:37:00,47.316,47.316,47.302,47.306,12800000.0
2009-01-28 06:38:00,47.316,47.326,47.316,47.324,7400000.0
2009-01-28 06:39:00,47.32,47.335,47.314,47.317,14800000.0
2009-01-28 06:40:00,47.337,47.354,47.337,47.354,17600000.0
2009-01-28 06:41:00,47.342,47.342,47.314,47.315,11200000.0
2009-01-28 06:42:00,47.313,47.319,47.31,47.316,14400000.0
2009-01-28 06:43:00,47.322,47.322,47.296,47.296,19200000.0
2009-01-28 06:44:00,47.256,47.28,47.256,47.268,11200000.0
2009-01-28 06:45:00,47.274,47.278,47.27,47.276,12800000.0
2009-01-28 06:46:00,47.279,47.282,47.262,47.264,16000000.0
2009-01-28 06:47:00,47.276,47.276,47.258,47.258,12800000.0
2009-01-28 06:48:00,47.253,47.264,47.25,47.264,12800000.0
2009-01-28 06:49:00,47.261,47.264,47.261,47.261,8000000.0
2009-01-28 06:50:00,47.26,47.268,47.26,47.267,11200000.0
2009-01-28 06:51:00,47.268,47.27,47.258,47.27,16000000.0
2009-01-28 06:52:00,47.264,47.277,47.255,47.277,14800000.0
2009-01-28 06:53:00,47.281,47.281,47.187,47.275,14400000.0
2009-01-28 06:54:00,47.273,47.285,47.273,47.277,14400000.0
2009-01-28 06:55:00,47.273,47.283,47.269,47.279,9600000.0
2009-01-28 06:56:00,47.278,47.281,47.271,47.271,8000000.0
2009-01-28 06:57:00,47.265,47.272,47.264,47.267,16000000.0
2009-01-28 06:58:00,47.266,47.279,47.266,47.276,11200000.0
2009-01-28 06:59:00,47.281,47.289,47.28,47.28,17600000.0
2009-01-28 07:00:00,47.277,47.277,47.244,47.26,11200000.0
2009-01-28 07:01:00,47.259,47.276,47.257,47.274,15400000.0
2009-01-28 07:02:00,47.272,47.272,47.257,47.257,12800000.0
2009-01-28 07:03:00,47.244,47.249,47.236,47.249,12800000.0
2009-01-28 07:04:00,47.245,47.245,47.227,47.227,13200000.0
2009-01-28 07:05:00,47.214,47.228,47.209,47.209,12800000.0
2009-01-28 07:06:00,47.228,47.229,47.209,47.21,16000000.0
2009-01-28 07:07:00,47.204,47.204,47.181,47.181,12800000.0
2009-01-28 07:08:00,47.182,47.183,47.164,47.164,28200000.0
2009-01-28 07:09:00,47.174,47.236,47.174,47.236,16000000.0
2009-01-28 07:10:00,47.22,47.246,47.208,47.236,19600000.0
2009-01-28 07:11:00,47.245,47.247,47.242,47.245,17600000.0
2009-01-28 07:12:00,47.231,47.245,47.231,47.235,8000000.0
2009-01-28 07:13:00,47.231,47.236,47.225,47.226,14400000.0
2009-01-28 07:14:00,47.233,47.233,47.225,47.233,12800000.0
2009-01-28 07:15:00,47.227,47.236,47.225,47.236,11200000.0
2009-01-28 07:16:00,47.238,47.257,47.238,47.243,14400000.0
2009-01-28 07:17:00,47.23,47.23,47.211,47.211,11200000.0
2009-01-28 07:18:00,47.18,47.181,47.175,47.177,11200000.0
2009-01-28 07:19:00,47.174,47.174,47.155,47.157,11200000.0
2009-01-28 07:20:00,47.178,47.202,47.178,47.202,14400000.0
2009-01-28 07:21:00,47.209,47.226,47.209,47.22,12200000.0
2009-01-28 07:22:00,47.219,47.235,47.219,47.233,13200000.0
2009-01-28 07:23:00,47.234,47.235,47.222,47.231,16000000.0
2009-01-28 07:24:00,47.233,47.244,47.233,47.244,11200000.0
2009-01-28 07:25:00,47.242,47.251,47.242,47.247,11200000.0
2009-01-28 07:26:00,47.251,47.251,47.237,47.242,12800000.0
2009-01-28 07:27:00,47.236,47.236,47.222,47.228,12800000.0
2009-01-28 07:28:00,47.232,47.243,47.232,47.243,12800000.0
2009-01-28 07:29:00,47.244,47.251,47.24,47.251,27200000.0
2009-01-28 07:30:00,47.247,47.258,47.164,47.258,16000000.0
2009-01-28 07:31:00,47.259,47.259,47.246,47.251,11200000.0
2009-01-28 07:32:00,47.244,47.256,47.244,47.256,12800000.0
2009-01-28 07:33:00,47.248,47.251,47.244,47.249,16000000.0
2009-01-28 07:34:00,47.255,47.255,47.246,47.246,11200000.0
2009-01-28 07:35:00,47.261,47.268,47.261,47.264,8000000.0
2009-01-28 07:36:00,47.257,47.258,47.251,47.251,12800000.0
2009-01-28 07:37:00,47.254,47.259,47.254,47.258,9600000.0
2009-01-28 07:38:00,47.26,47.264,47.251,47.26,16000000.0
2009-01-28 07:39:00,47.259,47.269,47.259,47.261,19600000.0
2009-01-28 07:40:00,47.275,47.278,47.275,47.278,11200000.0
2009-01-28 07:41:00,47.279,47.29,47.277,47.29,32000000.0
2009-01-28 07:42:00,47.258,47.288,47.251,47.288,33600000.0
2009-01-28 07:43:00,47.294,47.297,47.283,47.283,29200000.0
2009-01-28 07:44:00,47.278,47.278,47.266,47.266,8000000.0
2009-01-28 07:45:00,47.257,47.257,47.192,47.251,9600000.0
2009-01-28 07:46:00,47.24,47.266,47.239,47.266,28000000.0
2009-01-28 07:47:00,47.273,47.273,47.264,47.264,8000000.0
2009-01-28 07:48:00,47.258,47.266,47.258,47.261,11200000.0
2009-01-28 07:49:00,47.256,47.272,47.256,47.272,16000000.0
2009-01-28 07:50:00,47.275,47.28,47.271,47.279,11200000.0
2009-01-28 07:51:00,47.263,47.267,47.243,47.243,37800000.0
2009-01-28 07:52:00,47.252,47.274,47.252,47.274,9600000.0
2009-01-28 07:53:00,47.275,47.276,47.266,47.266,11200000.0
2009-01-28 07:54:00,47.276,47.276,47.263,47.271,12800000.0
2009-01-28 07:55:00,47.272,47.277,47.267,47.269,30400000.0
2009-01-28 07:56:00,47.282,47.288,47.278,47.279,16000000.0
2009-01-28 07:57:00,47.271,47.271,47.26,47.264,17000000.0
2009-01-28 07:58:00,47.238,47.255,47.235,47.251,11200000.0
2009-01-28 07:59:00,47.269,47.282,47.265,47.281,17600000.0
2009-01-28 08:00:00,47.273,47.284,47.257,47.284,12800000.0
2009-01-28 08:01:00,47.291,47.304,47.291,47.304,11200000.0
2009-01-28 08:02:00,47.305,47.31,47.304,47.304,9600000.0
2009-01-28 08:03:00,47.289,47.298,47.265,47.265,9600000.0
2009-01-28 08:04:00,47.306,47.306,47.297,47.3,11200000.0
2009-01-28 08:05:00,47.296,47.296,47.287,47.287,12800000.0
2009-01-28 08:06:00,47.292,47.292,47.287,47.288,12800000.0
2009-01-28 08:07:00,47.289,47.299,47.28,47.287,16000000.0
2009-01-28 08:08:00,47.305,47.305,47.293,47.294,12800000.0
2009-01-28 08:09:00,47.305,47.305,47.291,47.294,12800000.0
2009-01-28 08:10:00,47.277,47.277,47.265,47.265,30400000.0
2009-01-28 08:11:00,47.262,47.264,47.234,47.239,12800000.0
2009-01-28 08:12:00,47.231,47.25,47.231,47.249,17600000.0
2009-01-28 08:13:00,47.252,47.263,47.248,47.262,14400000.0
2009-01-28 08:14:00,47.273,47.273,47.256,47.263,16000000.0
2009-01-28 08:15:00,47.256,47.26,47.236,47.236,11200000.0
2009-01-28 08:16:00,47.232,47.232,47.22,47.223,19200000.0
2009-01-28 08:17:00,47.231,47.252,47.231,47.248,11200000.0
2009-01-28 08:18:00,47.259,47.259,47.224,47.224,11200000.0
2009-01-28 08:19:00,47.219,47.224,47.215,47.215,11200000.0
2009-01-28 08:20:00,47.22,47.235,47.22,47.229,12800000.0
2009-01-28 08:21:00,47.235,47.24,47.235,47.238,9600000.0
2009-01-28 08:22:00,47.237,47.237,47.224,47.224,10600000.0
2009-01-28 08:23:00,47.224,47.226,47.217,47.225,16000000.0
2009-01-28 08:24:00,47.215,47.221,47.21,47.219,17600000.0
2009-01-28 08:25:00,47.226,47.234,47.221,47.225,12800000.0
2009-01-28 08:26:00,47.244,47.247,47.237,47.247,11200000.0
2009-01-28 08:27:00,47.247,47.254,47.246,47.252,11200000.0
2009-01-28 08:28:00,47.265,47.265,47.249,47.25,12800000.0
2009-01-28 08:29:00,47.245,47.256,47.242,47.256,11200000.0
2009-01-28 08:30:00,47.271,47.271,47.26,47.26,13200000.0
2009-01-28 08:31:00,47.264,47.276,47.259,47.27,12800000.0
2009-01-28 08:32:00,47.27,47.27,47.264,47.268,14400000.0
2009-01-28 08:33:00,47.292,47.312,47.292,47.31,42000000.0
2009-01-28 08:34:00,47.266,47.283,47.259,47.283,11200000.0
2009-01-28 08:35:00,47.297,47.319,47.297,47.319,48000000.0
2009-01-28 08:36:00,47.32,47.322,47.308,47.322,16000000.0
2009-01-28 08:37:00,47.326,47.326,47.303,47.303,14800000.0
2009-01-28 08:38:00,47.298,47.298,47.269,47.278,17600000.0
2009-01-28 08:39:00,47.272,47.278,47.262,47.278,14400000.0
2009-01-28 08:40:00,47.284,47.298,47.284,47.297,11200000.0
2009-01-28 08:41:00,47.287,47.297,47.287,47.297,32000000.0
2009-01-28 08:42:00,47.3,47.3,47.285,47.288,14400000.0
2009-01-28 08:43:00,47.251,47.284,47.251,47.281,13200000.0
2009-01-28 08:44:00,47.285,47.294,47.279,47.284,16800000.0
2009-01-28 08:45:00,47.271,47.273,47.262,47.273,12800000.0
2009-01-28 08:46:00,47.282,47.282,47.275,47.276,9600000.0
2009-01-28 08:47:00,47.277,47.281,47.277,47.278,24000000.0
2009-01-28 08:48:00,47.27,47.276,47.264,47.272,30400000.0
2009-01-28 08:49:00,47.27,47.276,47.269,47.275,17600000.0
2009-01-28 08:50:00,47.263,47.269,47.259,47.262,12800000.0
2009-01-28 08:51:00,47.267,47.269,47.262,47.262,22400000.0
2009-01-28 08:52:00,47.261,47.263,47.256,47.258,35200000.0
2009-01-28 08:53:00,47.258,47.265,47.252,47.259,55800000.0
2009-01-28 08:54:00,47.264,47.269,47.263,47.269,22400000.0
2009-01-28 08:55:00,47.267,47.279,47.265,47.266,17600000.0
2009-01-28 08:56:00,47.265,47.271,47.263,47.271,14400000.0
2009-01-28 08:57:00,47.274,47.291,47.274,47.29,42600000.0
2009-01-28 08:58:00,47.296,47.316,47.296,47.316,19200000.0
2009-01-28 08:59:00,47.333,47.336,47.328,47.334,14400000.0
2009-01-28 09:00:00,47.339,47.339,47.327,47.328,32000000.0
2009-01-28 09:01:00,47.328,47.349,47.328,47.349,32000000.0
2009-01-28 09:02:00,47.37,47.377,47.359,47.359,19200000.0
2009-01-28 09:03:00,47.361,47.365,47.351,47.365,15400000.0
2009-01-28 09:04:00,47.359,47.37,47.356,47.369,21800000.0
2009-01-28 09:05:00,47.371,47.376,47.37,47.376,19200000.0
2009-01-28 09:06:00,47.361,47.379,47.36,47.379,30400000.0
2009-01-28 09:07:00,47.393,47.405,47.393,47.401,19200000.0
2009-01-28 09:08:00,47.425,47.441,47.413,47.441,12800000.0
2009-01-28 09:09:00,47.402,47.402,47.377,47.377,46400000.0
2009-01-28 09:10:00,47.374,47.374,47.35,47.35,24000000.0
2009-01-28 09:11:00,47.328,47.334,47.318,47.334,29200000.0
2009-01-28 09:12:00,47.321,47.321,47.297,47.297,14800000.0
2009-01-28 09:13:00,47.232,47.232,47.198,47.198,12800000.0
2009-01-28 09:14:00,47.18,47.18,47.144,47.158,12800000.0
2009-01-28 09:15:00,47.161,47.172,47.161,47.164,30400000.0
2009-01-28 09:16:00,47.146,47.155,47.146,47.155,49600000.0
2009-01-28 09:17:00,47.129,47.129,47.037,47.047,78400000.0
2009-01-28 09:18:00,47.021,47.027,47.014,47.02,72000000.0
2009-01-28 09:19:00,47.014,47.014,46.921,46.921,65600000.0
2009-01-28 09:20:00,46.883,46.938,46.87,46.938,77200000.0
2009-01-28 09:21:00,46.934,46.975,46.934,46.975,50000000.0
2009-01-28 09:22:00,46.979,47.001,46.979,46.997,36800000.0
2009-01-28 09:23:00,46.997,47.007,46.995,47.005,68800000.0
2009-01-28 09:24:00,46.991,46.991,46.972,46.981,43200000.0
2009-01-28 09:25:00,46.974,46.984,46.965,46.984,19200000.0
2009-01-28 09:26:00,46.987,47.02,46.987,47.005,32000000.0
2009-01-28 09:27:00,47.018,47.035,47.018,47.025,69800000.0
2009-01-28 09:28:00,47.034,47.034,47.015,47.017,10600000.0
2009-01-28 09:29:00,47.036,47.066,47.036,47.064,36800000.0
2009-01-28 09:30:00,47.081,47.081,47.071,47.071,26000000.0
2009-01-28 09:31:00,47.042,47.051,47.015,47.015,12800000.0
2009-01-28 09:32:00,47.012,47.017,47.004,47.004,34000000.0
2009-01-28 09:33:00,46.97,46.999,46.962,46.999,30800000.0
2009-01-28 09:34:00,46.999,46.999,46.96,46.96,34000000.0
2009-01-28 09:35:00,46.949,46.949,46.916,46.918,52800000.0
2009-01-28 09:36:00,46.927,46.927,46.915,46.924,46200000.0
2009-01-28 09:37:00,46.918,46.941,46.918,46.941,32400000.0
2009-01-28 09:38:00,46.945,46.95,46.937,46.939,12800000.0
2009-01-28 09:39:00,46.939,46.943,46.934,46.938,43600000.0
2009-01-28 09:40:00,46.962,46.993,46.962,46.993,46800000.0
2009-01-28 09:41:00,47.035,47.046,47.035,47.046,30400000.0
2009-01-28 09:42:00,47.055,47.067,47.031,47.031,43200000.0
2009-01-28 09:43:00,47.051,47.085,47.051,47.06,55400000.0
2009-01-28 09:44:00,47.063,47.073,47.06,47.073,30400000.0
2009-01-28 09:45:00,47.075,47.075,47.057,47.072,19200000.0
2009-01-28 09:46:00,47.071,47.081,47.071,47.076,27200000.0
2009-01-28 09:47:00,47.086,47.093,47.086,47.086,12800000.0
2009-01-28 09:48:00,47.075,47.095,47.075,47.095,9600000.0
2009-01-28 09:49:00,47.096,47.097,47.078,47.084,16000000.0
2009-01-28 09:50:00,47.088,47.088,47.078,47.088,34000000.0
2009-01-28 09:51:00,47.079,47.087,47.068,47.084,85200000.0
2009-01-28 09:52:00,47.103,47.131,47.103,47.13,11200000.0
2009-01-28 09:53:00,47.141,47.141,47.128,47.138,30400000.0
2009-01-28 09:54:00,47.14,47.14,47.127,47.134,12800000.0
2009-01-28 09:55:00,47.134,47.145,47.134,47.143,33600000.0
2009-01-28 09:56:00,47.119,47.141,47.119,47.14,36800000.0
2009-01-28 09:57:00,47.147,47.151,47.146,47.151,24000000.0
2009-01-28 09:58:00,47.157,47.184,47.157,47.184,32000000.0
2009-01-28 09:59:00,47.176,47.205,47.161,47.161,52400000.0
2009-01-28 10:00:00,47.17,47.183,47.164,47.183,62400000.0
2009-01-28 10:01:00,47.188,47.231,47.188,47.231,17000000.0
2009-01-28 10:02:00,47.31,47.324,47.298,47.31,37200000.0
2009-01-28 10:03:00,47.302,47.302,47.284,47.285,44800000.0
2009-01-28 10:04:00,47.276,47.276,47.223,47.223,40000000.0
2009-01-28 10:05:00,47.169,47.169,47.14,47.159,38800000.0
2009-01-28 10:06:00,47.214,47.214,47.194,47.2,33000000.0
2009-01-28 10:07:00,47.19,47.213,47.185,47.213,43200000.0
2009-01-28 10:08:00,47.198,47.198,47.183,47.188,49600000.0
2009-01-28 10:09:00,47.196,47.201,47.196,47.199,12800000.0
2009-01-28 10:10:00,47.194,47.213,47.17,47.213,45800000.0
2009-01-28 10:11:00,47.217,47.217,47.174,47.181,57600000.0
2009-01-28 10:12:00,47.171,47.174,47.146,47.147,58000000.0
2009-01-28 10:13:00,47.124,47.161,47.124,47.161,41600000.0
2009-01-28 10:14:00,47.154,47.154,47.102,47.102,30400000.0
2009-01-28 10:15:00,47.105,47.127,47.105,47.127,30400000.0
2009-01-28 10:16:00,47.14,47.152,47.136,47.151,17600000.0
2009-01-28 10:17:00,47.136,47.136,47.084,47.084,12800000.0
2009-01-28 10:18:00,47.054,47.054,47.044,47.05,12200000.0
2009-01-28 10:19:00,47.027,47.027,46.986,47.005,75600000.0
2009-01-28 10:20:00,47.008,47.01,46.988,46.996,16000000.0
2009-01-28 10:21:00,46.994,47.064,46.994,47.064,35200000.0
2009-01-28 10:22:00,47.051,47.054,47.04,47.052,16000000.0
2009-01-28 10:23:00,47.067,47.096,47.067,47.078,33600000.0
2009-01-28 10:24:00,47.069,47.074,47.063,47.064,43600000.0
2009-01-28 10:25:00,47.075,47.081,47.063,47.063,64000000.0
2009-01-28 10:26:00,47.066,47.087,47.055,47.087,36800000.0
2009-01-28 10:27:00,47.091,47.094,47.071,47.071,52200000.0
2009-01-28 10:28:00,47.061,47.061,47.041,47.054,87400000.0
2009-01-28 10:29:00,47.044,47.054,47.037,47.041,17600000.0
2009-01-28 10:30:00,47.015,47.051,47.015,47.047,27200000.0
2009-01-28 10:31:00,47.047,47.047,47.017,47.017,31400000.0
2009-01-28 10:32:00,47.036,47.049,47.036,47.048,46400000.0
2009-01-28 10:33:00,47.041,47.044,47.031,47.031,34600000.0
2009-01-28 10:34:00,47.041,47.041,47.03,47.035,17600000.0
2009-01-28 10:35:00,47.035,47.037,47.017,47.037,12800000.0
2009-01-28 10:36:00,47.048,47.066,47.048,47.06,11200000.0
2009-01-28 10:37:00,47.092,47.098,47.091,47.095,19200000.0
2009-01-28 10:38:00,47.108,47.152,47.108,47.142,28800000.0
2009-01-28 10:39:00,47.134,47.172,47.134,47.172,16000000.0
2009-01-28 10:40:00,47.19,47.193,47.156,47.156,24000000.0
2009-01-28 10:41:00,47.111,47.124,47.061,47.085,57600000.0
2009-01-28 10:42:00,47.082,47.099,47.082,47.091,37800000.0
2009-01-28 10:43:00,47.095,47.119,47.095,47.109,9600000.0
2009-01-28 10:44:00,47.094,47.108,47.092,47.092,19200000.0
2009-01-28 10:45:00,47.091,47.094,47.09,47.092,22400000.0
2009-01-28 10:46:00,47.094,47.099,47.089,47.099,28800000.0
2009-01-28 10:47:00,47.097,47.119,47.096,47.118,25600000.0
2009-01-28 10:48:00,47.133,47.145,47.133,47.143,38400000.0
2009-01-28 10:49:00,47.148,47.148,47.137,47.146,25600000.0
2009-01-28 10:50:00,47.138,47.157,47.138,47.156,59200000.0
2009-01-28 10:51:00,47.175,47.175,47.107,47.107,68200000.0
2009-01-28 10:52:00,47.111,47.129,47.111,47.126,35200000.0
2009-01-28 10:53:00,47.121,47.127,47.121,47.123,59200000.0
2009-01-28 10:54:00,47.102,47.112,47.094,47.094,54400000.0
2009-01-28 10:55:00,47.075,47.079,47.071,47.076,41600000.0
2009-01-28 10:56:00,47.077,47.09,47.073,47.09,44800000.0
2009-01-28 10:57:00,47.079,47.083,47.073,47.082,33600000.0
2009-01-28 10:58:00,47.084,47.096,47.082,47.096,40000000.0
2009-01-28 10:59:00,47.096,47.096,47.078,47.078,50000000.0
2009-01-28 11:00:00,47.091,47.123,47.091,47.123,51200000.0
2009-01-28 11:01:00,47.145,47.156,47.145,47.156,12800000.0
2009-01-28 11:02:00,47.163,47.182,47.163,47.18,19600000.0
2009-01-28 11:03:00,47.189,47.191,47.176,47.18,36800000.0
2009-01-28 11:04:00,47.172,47.173,47.16,47.165,27200000.0
2009-01-28 11:05:00,47.154,47.154,47.131,47.131,11200000.0
2009-01-28 11:06:00,47.126,47.128,47.121,47.122,30400000.0
2009-01-28 11:07:00,47.127,47.159,47.127,47.139,45200000.0
2009-01-28 11:08:00,47.155,47.164,47.151,47.151,32000000.0
2009-01-28 11:09:00,47.161,47.161,47.104,47.107,75600000.0
2009-01-28 11:10:00,47.107,47.107,47.084,47.086,36200000.0
2009-01-28 11:11:00,47.088,47.11,47.088,47.094,52800000.0
2009-01-28 11:12:00,47.093,47.098,47.064,47.064,70400000.0
2009-01-28 11:13:00,47.067,47.087,47.067,47.08,12800000.0
2009-01-28 11:14:00,47.086,47.092,47.081,47.092,57600000.0
2009-01-28 11:15:00,47.051,47.051,47.035,47.038,11200000.0
2009-01-28 11:16:00,47.06,47.068,47.059,47.068,17600000.0
2009-01-28 11:17:00,47.055,47.055,47.008,47.01,54800000.0
2009-01-28 11:18:00,47.003,47.006,46.984,46.996,73600000.0
2009-01-28 11:19:00,47.005,47.038,47.005,47.038,56000000.0
2009-01-28 11:20:00,47.038,47.038,46.992,47.02,35600000.0
2009-01-28 11:21:00,47.014,47.014,46.981,46.985,40800000.0
2009-01-28 11:22:00,46.979,46.984,46.969,46.969,41600000.0
2009-01-28 11:23:00,46.967,46.97,46.957,46.965,51600000.0
2009-01-28 11:24:00,46.981,46.99,46.97,46.984,52200000.0
2009-01-28 11:25:00,46.982,46.986,46.972,46.973,35200000.0
2009-01-28 11:26:00,46.975,46.988,46.975,46.986,27000000.0
2009-01-28 11:27:00,47.0,47.005,46.997,46.999,12800000.0
2009-01-28 11:28:00,47.005,47.021,46.992,46.993,41000000.0
2009-01-28 11:29:00,46.989,46.989,46.966,46.969,43200000.0
2009-01-28 11:30:00,46.966,46.966,46.958,46.961,11200000.0
2009-01-28 11:31:00,46.973,46.98,46.971,46.974,27200000.0
2009-01-28 11:32:00,46.992,47.004,46.992,46.999,35200000.0
2009-01-28 11:33:00,47.016,47.042,47.016,47.042,17600000.0
2009-01-28 11:34:00,47.053,47.053,47.036,47.037,33600000.0
2009-01-28 11:35:00,47.007,47.014,46.998,47.014,17600000.0
2009-01-28 11:36:00,47.02,47.037,47.02,47.037,43600000.0
2009-01-28 11:37:00,47.055,47.064,47.05,47.064,41600000.0
2009-01-28 11:38:00,47.068,47.081,47.068,47.077,27000000.0
2009-01-28 11:39:00,47.065,47.08,47.065,47.08,10600000.0
2009-01-28 11:40:00,47.073,47.073,47.06,47.06,22400000.0
2009-01-28 11:41:00,47.064,47.07,47.062,47.069,38400000.0
2009-01-28 11:42:00,47.076,47.087,47.07,47.087,38800000.0
2009-01-28 11:43:00,47.089,47.096,47.06,47.06,17600000.0
2009-01-28 11:44:00,47.06,47.06,47.053,47.055,60000000.0
2009-01-28 11:45:00,47.052,47.056,47.043,47.043,49600000.0
2009-01-28 11:46:00,47.034,47.047,47.033,47.047,11200000.0
2009-01-28 11:47:00,47.054,47.056,47.045,47.054,56000000.0
2009-01-28 11:48:00,47.045,47.05,47.03,47.03,14400000.0
2009-01-28 11:49:00,47.041,47.066,47.041,47.066,41000000.0
2009-01-28 11:50:00,47.074,47.085,47.069,47.085,44800000.0
2009-01-28 11:51:00,47.094,47.094,47.07,47.083,44800000.0
2009-01-28 11:52:00,47.066,47.075,47.061,47.073,32400000.0
2009-01-28 11:53:00,47.067,47.075,47.063,47.063,35200000.0
2009-01-28 11:54:00,47.065,47.075,47.059,47.074,48000000.0
2009-01-28 11:55:00,47.071,47.077,47.07,47.072,44800000.0
2009-01-28 11:56:00,47.086,47.086,47.072,47.072,64000000.0
2009-01-28 11:57:00,47.08,47.122,47.08,47.122,22400000.0
2009-01-28 11:58:00,47.124,47.124,47.085,47.085,42400000.0
2009-01-28 11:59:00,47.111,47.138,47.111,47.124,50600000.0
2009-01-28 12:00:00,47.141,47.172,47.133,47.172,36800000.0
2009-01-28 12:01:00,47.147,47.163,47.147,47.16,19200000.0
2009-01-28 12:02:00,47.145,47.154,47.129,47.129,12800000.0
2009-01-28 12:03:00,47.139,47.139,47.121,47.121,51600000.0
2009-01-28 12:04:00,47.127,47.132,47.126,47.127,24000000.0
2009-01-28 12:05:00,47.143,47.163,47.143,47.159,28800000.0
2009-01-28 12:06:00,47.163,47.168,47.156,47.168,24000000.0
2009-01-28 12:07:00,47.175,47.178,47.172,47.172,20200000.0
2009-01-28 12:08:00,47.174,47.196,47.154,47.154,43200000.0
2009-01-28 12:09:00,47.159,47.162,47.146,47.146,25600000.0
2009-01-28 12:10:00,47.124,47.127,47.116,47.116,11200000.0
2009-01-28 12:11:00,47.111,47.122,47.102,47.122,27200000.0
2009-01-28 12:12:00,47.109,47.109,47.09,47.099,30400000.0
2009-01-28 12:13:00,47.086,47.086,47.069,47.083,14400000.0
2009-01-28 12:14:00,47.087,47.087,47.055,47.073,16000000.0
2009-01-28 12:15:00,47.074,47.08,47.072,47.08,27600000.0
2009-01-28 12:16:00,47.097,47.109,47.096,47.102,27200000.0
2009-01-28 12:17:00,47.071,47.071,47.036,47.043,43200000.0
2009-01-28 12:18:00,47.04,47.04,46.999,47.005,25600000.0
2009-01-28 12:19:00,47.009,47.02,46.995,46.995,35200000.0
2009-01-28 12:20:00,46.992,46.997,46.988,46.994,36800000.0
2009-01-28 12:21:00,47.003,47.016,46.995,46.995,59600000.0
2009-01-28 12:22:00,46.993,47.009,46.992,47.009,30400000.0
2009-01-28 12:23:00,47.001,47.001,46.981,46.981,32000000.0
2009-01-28 12:24:00,46.963,46.963,46.916,46.916,33000000.0
2009-01-28 12:25:00,46.912,46.935,46.911,46.935,22400000.0
2009-01-28 12:26:00,46.938,46.948,46.938,46.943,30400000.0
2009-01-28 12:27:00,46.942,46.942,46.923,46.923,31200000.0
2009-01-28 12:28:00,46.915,46.915,46.894,46.905,61200000.0
2009-01-28 12:29:00,46.798,46.888,46.767,46.811,115600000.0
2009-01-28 12:30:00,46.914,46.925,46.829,46.925,46400000.0
2009-01-28 12:31:00,46.944,46.962,46.939,46.948,70400000.0
2009-01-28 12:32:00,46.946,46.946,46.941,46.941,28800000.0
2009-01-28 12:33:00,46.936,46.938,46.918,46.918,40000000.0
2009-01-28 12:34:00,46.868,46.889,46.867,46.881,27200000.0
2009-01-28 12:35:00,46.886,46.905,46.874,46.889,25600000.0
2009-01-28 12:36:00,46.887,46.887,46.862,46.862,48400000.0
2009-01-28 12:37:00,46.871,46.888,46.855,46.855,14400000.0
2009-01-28 12:38:00,46.85,46.875,46.85,46.875,14400000.0
2009-01-28 12:39:00,46.891,46.903,46.891,46.899,24000000.0
2009-01-28 12:40:00,46.892,46.892,46.873,46.881,16000000.0
2009-01-28 12:41:00,46.873,46.885,46.873,46.883,21800000.0
2009-01-28 12:42:00,46.889,46.911,46.889,46.91,22400000.0
2009-01-28 12:43:00,46.914,46.935,46.914,46.926,36800000.0
2009-01-28 12:44:00,46.93,46.942,46.93,46.937,22400000.0
2009-01-28 12:45:00,46.942,46.948,46.94,46.94,35200000.0
2009-01-28 12:46:00,46.943,46.943,46.936,46.936,44800000.0
2009-01-28 12:47:00,46.93,46.93,46.919,46.919,30400000.0
2009-01-28 12:48:00,46.93,46.932,46.913,46.914,32400000.0
2009-01-28 12:49:00,46.915,46.919,46.908,46.908,40000000.0
2009-01-28 12:50:00,46.919,46.92,46.901,46.912,16000000.0
2009-01-28 12:51:00,46.905,46.908,46.892,46.908,21800000.0
2009-01-28 12:52:00,46.913,46.919,46.911,46.914,25600000.0
2009-01-28 12:53:00,46.91,46.947,46.91,46.947,11200000.0
2009-01-28 12:54:00,46.957,46.988,46.957,46.988,11200000.0
2009-01-28 12:55:00,46.988,47.003,46.987,46.996,24000000.0
2009-01-28 12:56:00,46.986,47.005,46.986,47.001,12800000.0
2009-01-28 12:57:00,46.986,46.986,46.948,46.965,27000000.0
2009-01-28 12:58:00,46.971,47.008,46.971,47.008,12800000.0
2009-01-28 12:59:00,47.025,47.034,47.018,47.018,13800000.0
2009-01-28 13:00:00,47.006,47.012,47.006,47.007,8000000.0
2009-01-28 13:01:00,47.014,47.029,47.014,47.029,17600000.0
2009-01-28 13:02:00,47.013,47.042,47.013,47.013,12800000.0
2009-01-28 13:03:00,47.002,47.007,46.995,46.995,12800000.0
2009-01-28 13:04:00,47.002,47.007,46.998,47.007,16000000.0
2009-01-28 13:05:00,47.007,47.014,47.0,47.011,12800000.0
2009-01-28 13:06:00,47.011,47.017,47.011,47.015,17600000.0
2009-01-28 13:07:00,47.044,47.072,47.039,47.072,12800000.0
2009-01-28 13:08:00,47.056,47.056,47.04,47.04,32000000.0
2009-01-28 13:09:00,47.044,47.064,47.044,47.064,28800000.0
2009-01-28 13:10:00,47.099,47.107,47.086,47.09,32000000.0
2009-01-28 13:11:00,47.086,47.093,47.08,47.093,19200000.0
2009-01-28 13:12:00,47.092,47.092,47.08,47.087,16000000.0
2009-01-28 13:13:00,47.103,47.122,47.103,47.122,11200000.0
2009-01-28 13:14:00,47.104,47.112,47.104,47.112,11200000.0
2009-01-28 13:15:00,47.103,47.103,47.09,47.093,11200000.0
2009-01-28 13:16:00,47.086,47.096,47.081,47.096,25600000.0
2009-01-28 13:17:00,47.11,47.115,47.105,47.108,12800000.0
2009-01-28 13:18:00,47.109,47.112,47.103,47.11,56000000.0
2009-01-28 13:19:00,47.104,47.104,47.077,47.08,13800000.0
2009-01-28 13:20:00,47.074,47.074,47.059,47.059,13200000.0
2009-01-28 13:21:00,47.081,47.087,47.08,47.083,56000000.0
2009-01-28 13:22:00,47.09,47.095,47.083,47.095,11200000.0
2009-01-28 13:23:00,47.108,47.108,47.097,47.102,12800000.0
2009-01-28 13:24:00,47.097,47.099,47.094,47.096,14400000.0
2009-01-28 13:25:00,47.093,47.093,47.087,47.087,33600000.0
2009-01-28 13:26:00,47.084,47.09,47.082,47.082,24000000.0
2009-01-28 13:27:00,47.081,47.082,47.077,47.078,40000000.0
2009-01-28 13:28:00,47.071,47.071,47.06,47.06,20800000.0
2009-01-28 13:29:00,47.066,47.079,47.066,47.079,22800000.0
2009-01-28 13:30:00,47.086,47.086,47.074,47.083,36800000.0
2009-01-28 13:31:00,47.092,47.099,47.085,47.089,11200000.0
2009-01-28 13:32:00,47.106,47.108,47.098,47.098,17000000.0
2009-01-28 13:33:00,47.108,47.118,47.108,47.118,12800000.0
2009-01-28 13:34:00,47.122,47.132,47.117,47.117,12800000.0
2009-01-28 13:35:00,47.11,47.157,47.11,47.157,12800000.0
2009-01-28 13:36:00,47.146,47.15,47.136,47.143,48000000.0
2009-01-28 13:37:00,47.134,47.149,47.134,47.149,24400000.0
2009-01-28 13:38:00,47.168,47.173,47.166,47.168,28800000.0
2009-01-28 13:39:00,47.176,47.224,47.176,47.224,26000000.0
2009-01-28 13:40:00,47.217,47.226,47.217,47.22,12800000.0
2009-01-28 13:41:00,47.219,47.219,47.209,47.209,16400000.0
2009-01-28 13:42:00,47.205,47.21,47.192,47.205,13200000.0
2009-01-28 13:43:00,47.229,47.246,47.229,47.245,25600000.0
2009-01-28 13:44:00,47.244,47.267,47.244,47.267,28800000.0
2009-01-28 13:45:00,47.273,47.278,47.269,47.272,12800000.0
2009-01-28 13:46:00,47.272,47.286,47.26,47.286,14400000.0
2009-01-28 13:47:00,47.289,47.305,47.289,47.299,27200000.0
2009-01-28 13:48:00,47.307,47.331,47.295,47.331,14400000.0
2009-01-28 13:49:00,47.347,47.351,47.342,47.346,34000000.0
2009-01-28 13:50:00,47.352,47.352,47.326,47.343,33600000.0
2009-01-28 13:51:00,47.323,47.323,47.274,47.274,8000000.0
2009-01-28 13:52:00,47.31,47.335,47.31,47.324,39400000.0
2009-01-28 13:53:00,47.325,47.325,47.301,47.306,36800000.0
2009-01-28 13:54:00,47.322,47.332,47.322,47.329,24400000.0
2009-01-28 13:55:00,47.32,47.32,47.3,47.3,11200000.0
2009-01-28 13:56:00,47.302,47.321,47.302,47.321,14400000.0
2009-01-28 13:57:00,47.327,47.33,47.325,47.33,14400000.0
2009-01-28 13:58:00,47.341,47.342,47.326,47.342,32000000.0
2009-01-28 13:59:00,47.331,47.334,47.327,47.327,48000000.0
2009-01-28 14:00:00,47.327,47.327,47.318,47.323,32000000.0
2009-01-28 14:01:00,47.32,47.335,47.32,47.335,14400000.0
2009-01-28 14:02:00,47.35,47.35,47.329,47.339,28200000.0
2009-01-28 14:03:00,47.342,47.347,47.331,47.347,14400000.0
2009-01-28 14:04:00,47.34,47.34,47.326,47.326,14400000.0
2009-01-28 14:05:00,47.3,47.334,47.295,47.313,25600000.0
2009-01-28 14:06:00,47.323,47.329,47.319,47.319,17600000.0
2009-01-28 14:07:00,47.306,47.323,47.306,47.322,12800000.0
2009-01-28 14:08:00,47.319,47.321,47.309,47.314,24000000.0
2009-01-28 14:09:00,47.308,47.308,47.289,47.296,11200000.0
2009-01-28 14:10:00,47.305,47.305,47.301,47.301,17600000.0
2009-01-28 14:11:00,47.294,47.297,47.288,47.293,12800000.0
2009-01-28 14:12:00,47.281,47.281,47.251,47.251,12800000.0
2009-01-28 14:13:00,47.244,47.246,47.238,47.242,24000000.0
2009-01-28 14:14:00,47.241,47.255,47.238,47.245,20200000.0
2009-01-28 14:15:00,47.234,47.259,47.227,47.259,33600000.0
2009-01-28 14:16:00,47.265,47.265,47.23,47.23,27200000.0
2009-01-28 14:17:00,47.22,47.237,47.22,47.226,11200000.0
2009-01-28 14:18:00,47.237,47.237,47.227,47.227,16000000.0
2009-01-28 14:19:00,47.218,47.218,47.197,47.197,40000000.0
2009-01-28 14:20:00,47.199,47.204,47.198,47.203,14400000.0
2009-01-28 14:21:00,47.203,47.221,47.203,47.221,34000000.0
2009-01-28 14:22:00,47.229,47.234,47.229,47.234,14400000.0
2009-01-28 14:23:00,47.257,47.266,47.257,47.263,17600000.0
2009-01-28 14:24:00,47.267,47.268,47.263,47.264,36800000.0
2009-01-28 14:25:00,47.244,47.249,47.234,47.234,12800000.0
2009-01-28 14:26:00,47.232,47.232,47.221,47.221,19600000.0
2009-01-28 14:27:00,47.219,47.227,47.219,47.227,11200000.0
2009-01-28 14:28:00,47.225,47.225,47.212,47.212,11200000.0
2009-01-28 14:29:00,47.211,47.211,47.19,47.19,12800000.0
2009-01-28 14:30:00,47.197,47.244,47.132,47.132,11200000.0
2009-01-28 14:31:00,47.211,47.227,47.133,47.227,16000000.0
2009-01-28 14:32:00,47.228,47.237,47.228,47.234,9600000.0
2009-01-28 14:33:00,47.242,47.245,47.232,47.238,17600000.0
2009-01-28 14:34:00,47.236,47.245,47.236,47.244,17600000.0
2009-01-28 14:35:00,47.249,47.251,47.241,47.245,11200000.0
2009-01-28 14:36:00,47.238,47.255,47.238,47.255,8000000.0
2009-01-28 14:37:00,47.268,47.274,47.253,47.253,12800000.0
2009-01-28 14:38:00,47.254,47.254,47.239,47.251,11200000.0
2009-01-28 14:39:00,47.249,47.249,47.234,47.242,17600000.0
2009-01-28 14:40:00,47.247,47.274,47.246,47.274,16000000.0
2009-01-28 14:41:00,47.285,47.285,47.243,47.243,11200000.0
2009-01-28 14:42:00,47.247,47.25,47.235,47.245,13200000.0
2009-01-28 14:43:00,47.255,47.255,47.239,47.241,17600000.0
2009-01-28 14:44:00,47.25,47.254,47.244,47.254,12800000.0
2009-01-28 14:45:00,47.244,47.333,47.244,47.333,12800000.0
2009-01-28 14:46:00,47.349,47.388,47.349,47.388,17600000.0
2009-01-28 14:47:00,47.396,47.452,47.396,47.45,12800000.0
2009-01-28 14:48:00,47.45,47.452,47.441,47.442,11200000.0
2009-01-28 14:49:00,47.425,47.425,47.385,47.385,16000000.0
2009-01-28 14:50:00,47.392,47.392,47.38,47.388,12800000.0
2009-01-28 14:51:00,47.389,47.401,47.389,47.401,17600000.0
2009-01-28 14:52:00,47.403,47.414,47.403,47.414,14400000.0
2009-01-28 14:53:00,47.411,47.417,47.407,47.417,11200000.0
2009-01-28 14:54:00,47.428,47.458,47.428,47.452,12800000.0
2009-01-28 14:55:00,47.464,47.468,47.45,47.45,11200000.0
2009-01-28 14:56:00,47.46,47.472,47.454,47.456,16000000.0
2009-01-28 14:57:00,47.398,47.398,47.361,47.377,12800000.0
2009-01-28 14:58:00,47.384,47.384,47.362,47.377,14400000.0
2009-01-28 14:59:00,47.394,47.394,47.387,47.393,12800000.0
2009-01-28 15:00:00,47.39,47.394,47.378,47.378,16000000.0
2009-01-28 15:01:00,47.36,47.36,47.33,47.33,17600000.0
2009-01-28 15:02:00,47.314,47.326,47.313,47.313,11200000.0
2009-01-28 15:03:00,47.321,47.334,47.321,47.334,9600000.0
2009-01-28 15:04:00,47.336,47.338,47.332,47.332,16000000.0
2009-01-28 15:05:00,47.364,47.364,47.335,47.362,12800000.0
2009-01-28 15:06:00,47.37,47.394,47.351,47.351,11200000.0
2009-01-28 15:07:00,47.355,47.378,47.352,47.378,11200000.0
2009-01-28 15:08:00,47.389,47.394,47.387,47.391,11200000.0
2009-01-28 15:09:00,47.39,47.4,47.386,47.4,14800000.0
2009-01-28 15:10:00,47.403,47.414,47.397,47.404,16000000.0
2009-01-28 15:11:00,47.391,47.409,47.391,47.405,11200000.0
2009-01-28 15:12:00,47.401,47.414,47.401,47.414,9600000.0
2009-01-28 15:13:00,47.403,47.403,47.366,47.366,12800000.0
2009-01-28 15:14:00,47.352,47.354,47.34,47.34,16000000.0
2009-01-28 15:15:00,47.34,47.346,47.325,47.339,17600000.0
2009-01-28 15:16:00,47.329,47.348,47.329,47.348,13200000.0
2009-01-28 15:17:00,47.354,47.354,47.343,47.343,14400000.0
2009-01-28 15:18:00,47.339,47.351,47.339,47.346,12800000.0
2009-01-28 15:19:00,47.351,47.352,47.331,47.346,16000000.0
2009-01-28 15:20:00,47.346,47.408,47.346,47.408,16000000.0
2009-01-28 15:21:00,47.404,47.447,47.325,47.447,17600000.0
2009-01-28 15:22:00,47.453,47.453,47.436,47.444,11200000.0
2009-01-28 15:23:00,47.464,47.483,47.464,47.483,11200000.0
2009-01-28 15:24:00,47.493,47.51,47.489,47.508,11200000.0
2009-01-28 15:25:00,47.514,47.522,47.513,47.521,12800000.0
2009-01-28 15:26:00,47.508,47.508,47.485,47.503,14400000.0
2009-01-28 15:27:00,47.515,47.518,47.507,47.507,12800000.0
2009-01-28 15:28:00,47.499,47.511,47.478,47.5,12800000.0
2009-01-28 15:29:00,47.493,47.493,47.479,47.479,18000000.0
2009-01-28 15:30:00,47.491,47.494,47.485,47.485,17600000.0
2009-01-28 15:31:00,47.503,47.509,47.497,47.5,12800000.0
2009-01-28 15:32:00,47.497,47.497,47.477,47.477,11200000.0
2009-01-28 15:33:00,47.477,47.493,47.477,47.479,11200000.0
2009-01-28 15:34:00,47.481,47.507,47.481,47.507,11200000.0
2009-01-28 15:35:00,47.519,47.541,47.519,47.541,12800000.0
2009-01-28 15:36:00,47.534,47.542,47.531,47.54,13800000.0
2009-01-28 15:37:00,47.536,47.536,47.522,47.526,16000000.0
2009-01-28 15:38:00,47.524,47.542,47.523,47.538,16000000.0
2009-01-28 15:39:00,47.543,47.557,47.541,47.557,14400000.0
2009-01-28 15:40:00,47.563,47.563,47.539,47.539,12800000.0
2009-01-28 15:41:00,47.539,47.555,47.539,47.542,15400000.0
2009-01-28 15:42:00,47.58,47.606,47.534,47.586,17600000.0
2009-01-28 15:43:00,47.58,47.58,47.562,47.562,12800000.0
2009-01-28 15:44:00,47.579,47.584,47.574,47.578,12800000.0
2009-01-28 15:45:00,47.566,47.572,47.556,47.572,12200000.0
2009-01-28 15:46:00,47.565,47.565,47.553,47.556,11200000.0
2009-01-28 15:47:00,47.549,47.549,47.518,47.518,10600000.0
2009-01-28 15:48:00,47.512,47.526,47.512,47.526,12800000.0
2009-01-28 15:49:00,47.519,47.545,47.519,47.53,11200000.0
2009-01-28 15:50:00,47.522,47.529,47.512,47.517,14400000.0
2009-01-28 15:51:00,47.515,47.515,47.501,47.503,11200000.0
2009-01-28 15:52:00,47.511,47.513,47.504,47.507,11200000.0
2009-01-28 15:53:00,47.499,47.511,47.499,47.504,12800000.0
2009-01-28 15:54:00,47.493,47.493,47.48,47.48,17600000.0
2009-01-28 15:55:00,47.487,47.494,47.476,47.494,17600000.0
2009-01-28 15:56:00,47.509,47.513,47.503,47.512,11200000.0
2009-01-28 15:57:00,47.516,47.535,47.516,47.532,14400000.0
2009-01-28 15:58:00,47.531,47.54,47.531,47.539,11200000.0
2009-01-28 15:59:00,47.554,47.56,47.525,47.525,11200000.0
2009-01-28 16:00:00,47.497,47.5,47.491,47.491,11200000.0
2009-01-28 16:01:00,47.494,47.503,47.494,47.497,11200000.0
2009-01-28 16:02:00,47.494,47.499,47.485,47.499,17000000.0
2009-01-28 16:03:00,47.5,47.519,47.5,47.519,12800000.0
2009-01-28 16:04:00,47.539,47.541,47.478,47.534,11200000.0
2009-01-28 16:05:00,47.538,47.538,47.521,47.524,14400000.0
2009-01-28 16:06:00,47.514,47.514,47.494,47.505,15400000.0
2009-01-28 16:07:00,47.485,47.508,47.482,47.508,11200000.0
2009-01-28 16:08:00,47.508,47.508,47.498,47.508,11200000.0
2009-01-28 16:09:00,47.501,47.504,47.488,47.503,17600000.0
2009-01-28 16:10:00,47.512,47.537,47.508,47.508,12800000.0
2009-01-28 16:11:00,47.517,47.531,47.514,47.523,11200000.0
2009-01-28 16:12:00,47.525,47.525,47.45,47.46,17600000.0
2009-01-28 16:13:00,47.477,47.49,47.476,47.476,11200000.0
2009-01-28 16:14:00,47.479,47.508,47.479,47.487,14200000.0
2009-01-28 16:15:00,47.511,47.516,47.511,47.513,11200000.0
2009-01-28 16:16:00,47.512,47.513,47.467,47.467,11200000.0
2009-01-28 16:17:00,47.435,47.435,47.413,47.423,17600000.0
2009-01-28 16:18:00,47.436,47.436,47.419,47.422,9600000.0
2009-01-28 16:19:00,47.421,47.424,47.415,47.416,11200000.0
2009-01-28 16:20:00,47.412,47.428,47.412,47.42,11200000.0
2009-01-28 16:21:00,47.425,47.451,47.425,47.445,11200000.0
2009-01-28 16:22:00,47.432,47.437,47.426,47.432,11200000.0
2009-01-28 16:23:00,47.432,47.432,47.422,47.425,12800000.0
2009-01-28 16:24:00,47.43,47.443,47.43,47.438,11600000.0
2009-01-28 16:25:00,47.405,47.409,47.397,47.397,12800000.0
2009-01-28 16:26:00,47.386,47.388,47.368,47.383,12800000.0
2009-01-28 16:27:00,47.385,47.392,47.382,47.389,17600000.0
2009-01-28 16:28:00,47.398,47.427,47.398,47.427,11200000.0
2009-01-28 16:29:00,47.435,47.456,47.435,47.456,14400000.0
2009-01-28 16:30:00,47.454,47.456,47.45,47.452,14400000.0
2009-01-28 16:31:00,47.462,47.487,47.462,47.487,14400000.0
2009-01-28 16:32:00,47.508,47.528,47.508,47.528,8000000.0
2009-01-28 16:33:00,47.53,47.535,47.479,47.479,9600000.0
2009-01-28 16:34:00,47.504,47.504,47.484,47.484,17600000.0
2009-01-28 16:35:00,47.493,47.516,47.482,47.516,12800000.0
2009-01-28 16:36:00,47.512,47.543,47.505,47.543,11200000.0
2009-01-28 16:37:00,47.565,47.608,47.565,47.582,12800000.0
2009-01-28 16:38:00,47.577,47.586,47.577,47.579,14400000.0
2009-01-28 16:39:00,47.548,47.548,47.518,47.525,12800000.0
2009-01-28 16:40:00,47.537,47.569,47.537,47.569,18000000.0
2009-01-28 16:41:00,47.57,47.57,47.541,47.541,12200000.0
2009-01-28 16:42:00,47.537,47.543,47.52,47.52,11200000.0
2009-01-28 16:43:00,47.518,47.518,47.494,47.494,12800000.0
2009-01-28 16:44:00,47.488,47.488,47.469,47.469,11200000.0
2009-01-28 16:45:00,47.475,47.475,47.448,47.448,11200000.0
2009-01-28 16:46:00,47.441,47.455,47.429,47.455,14800000.0
2009-01-28 16:47:00,47.461,47.468,47.451,47.459,17600000.0
2009-01-28 16:48:00,47.46,47.472,47.459,47.463,11200000.0
2009-01-28 16:49:00,47.463,47.464,47.426,47.426,12800000.0
2009-01-28 16:50:00,47.431,47.47,47.431,47.47,17600000.0
2009-01-28 16:51:00,47.487,47.488,47.421,47.421,11200000.0
2009-01-28 16:52:00,47.48,47.495,47.475,47.495,17600000.0
2009-01-28 16:53:00,47.498,47.5,47.49,47.499,17600000.0
2009-01-28 16:54:00,47.481,47.481,47.464,47.464,9600000.0
2009-01-28 16:55:00,47.455,47.455,47.422,47.422,14400000.0
2009-01-28 16:56:00,47.393,47.402,47.375,47.39,12800000.0
2009-01-28 16:57:00,47.402,47.406,47.397,47.402,16000000.0
2009-01-28 16:58:00,47.402,47.414,47.402,47.41,12800000.0
2009-01-28 16:59:00,47.403,47.403,47.384,47.384,12800000.0
2009-01-28 17:00:00,47.389,47.403,47.386,47.387,11200000.0
2009-01-28 17:01:00,47.399,47.407,47.312,47.405,12800000.0
2009-01-28 17:02:00,47.407,47.407,47.389,47.391,16000000.0
2009-01-28 17:03:00,47.426,47.461,47.426,47.457,11200000.0
2009-01-28 17:04:00,47.452,47.453,47.428,47.428,11600000.0
2009-01-28 17:05:00,47.408,47.408,47.389,47.389,17600000.0
2009-01-28 17:06:00,47.382,47.413,47.382,47.404,11200000.0
2009-01-28 17:07:00,47.409,47.451,47.409,47.451,11200000.0
2009-01-28 17:08:00,47.437,47.471,47.432,47.471,17600000.0
2009-01-28 17:09:00,47.486,47.487,47.469,47.486,16000000.0
2009-01-28 17:10:00,47.496,47.497,47.474,47.497,11200000.0
2009-01-28 17:11:00,47.55,47.566,47.55,47.554,12800000.0
2009-01-28 17:12:00,47.568,47.58,47.558,47.56,12800000.0
2009-01-28 17:13:00,47.567,47.58,47.567,47.58,12800000.0
2009-01-28 17:14:00,47.577,47.577,47.561,47.573,12800000.0
2009-01-28 17:15:00,47.576,47.586,47.576,47.58,12800000.0
2009-01-28 17:16:00,47.584,47.602,47.582,47.582,11200000.0
2009-01-28 17:17:00,47.602,47.623,47.596,47.623,11200000.0
2009-01-28 17:18:00,47.636,47.644,47.636,47.637,12800000.0
2009-01-28 17:19:00,47.643,47.657,47.632,47.657,16000000.0
2009-01-28 17:20:00,47.689,47.695,47.681,47.695,11200000.0
2009-01-28 17:21:00,47.703,47.719,47.692,47.717,12800000.0
2009-01-28 17:22:00,47.712,47.726,47.633,47.719,11200000.0
2009-01-28 17:23:00,47.702,47.708,47.699,47.699,11200000.0
2009-01-28 17:24:00,47.717,47.722,47.709,47.715,10600000.0
2009-01-28 17:25:00,47.708,47.708,47.689,47.689,10600000.0
2009-01-28 17:26:00,47.675,47.698,47.675,47.695,11200000.0
2009-01-28 17:27:00,47.709,47.713,47.705,47.709,17600000.0
2009-01-28 17:28:00,47.72,47.725,47.71,47.725,12800000.0
2009-01-28 17:29:00,47.731,47.743,47.728,47.728,12200000.0
2009-01-28 17:30:00,47.748,47.754,47.748,47.75,11200000.0
2009-01-28 17:31:00,47.753,47.799,47.753,47.799,12800000.0
2009-01-28 17:32:00,47.821,47.833,47.811,47.811,11200000.0
2009-01-28 17:33:00,47.806,47.806,47.802,47.803,12800000.0
2009-01-28 17:34:00,47.805,47.824,47.791,47.824,11200000.0
2009-01-28 17:35:00,47.874,47.923,47.874,47.923,12800000.0
2009-01-28 17:36:00,47.919,47.922,47.907,47.907,11200000.0
2009-01-28 17:37:00,47.879,47.885,47.874,47.883,11200000.0
2009-01-28 17:38:00,47.875,47.882,47.865,47.867,8000000.0
2009-01-28 17:39:00,47.869,47.873,47.86,47.86,17600000.0
2009-01-28 17:40:00,47.858,47.892,47.858,47.892,11200000.0
2009-01-28 17:41:00,47.937,47.97,47.937,47.97,11200000.0
2009-01-28 17:42:00,47.965,47.973,47.96,47.966,10600000.0
2009-01-28 17:43:00,47.964,47.984,47.964,47.972,12800000.0
2009-01-28 17:44:00,47.965,47.968,47.955,47.955,12800000.0
2009-01-28 17:45:00,47.975,47.979,47.969,47.971,11200000.0
2009-01-28 17:46:00,47.971,47.974,47.961,47.973,12800000.0
2009-01-28 17:47:00,47.978,47.996,47.976,47.996,12800000.0
2009-01-28 17:48:00,48.003,48.019,48.003,48.017,11200000.0
2009-01-28 17:49:00,48.014,48.014,48.005,48.005,11200000.0
2009-01-28 17:50:00,47.997,47.999,47.985,47.993,12800000.0
2009-01-28 17:51:00,47.976,47.976,47.931,47.931,11200000.0
2009-01-28 17:52:00,47.93,47.937,47.92,47.935,12800000.0
2009-01-28 17:53:00,47.924,47.928,47.919,47.921,17600000.0
2009-01-28 17:54:00,47.898,47.925,47.898,47.925,8000000.0
2009-01-28 17:55:00,47.95,47.959,47.946,47.958,12800000.0
2009-01-28 17:56:00,47.94,47.955,47.932,47.932,11200000.0
2009-01-28 17:57:00,47.935,47.935,47.904,47.904,16000000.0
2009-01-28 17:58:00,47.884,47.886,47.868,47.881,12800000.0
2009-01-28 17:59:00,47.917,47.927,47.908,47.92,11200000.0
2009-01-28 18:00:00,47.915,47.924,47.9,47.9,17600000.0
2009-01-28 18:01:00,47.895,47.895,47.753,47.862,17600000.0
2009-01-28 18:02:00,47.847,47.89,47.847,47.888,17600000.0
2009-01-28 18:03:00,47.881,47.895,47.864,47.895,12800000.0
2009-01-28 18:04:00,47.895,47.905,47.892,47.905,11200000.0
2009-01-28 18:05:00,47.91,47.91,47.88,47.903,17600000.0
2009-01-28 18:06:00,47.883,47.897,47.883,47.884,12800000.0
2009-01-28 18:07:00,47.893,47.894,47.882,47.889,11200000.0
2009-01-28 18:08:00,47.896,47.896,47.883,47.893,16000000.0
2009-01-28 18:09:00,47.906,47.907,47.898,47.899,16000000.0
2009-01-28 18:10:00,47.908,47.911,47.89,47.911,12800000.0
2009-01-28 18:11:00,47.887,47.888,47.876,47.877,11200000.0
2009-01-28 18:12:00,47.867,47.873,47.832,47.832,12800000.0
2009-01-28 18:13:00,47.792,47.829,47.792,47.829,11200000.0
2009-01-28 18:14:00,47.845,47.873,47.845,47.873,12800000.0
2009-01-28 18:15:00,47.853,47.881,47.848,47.855,16000000.0
2009-01-28 18:16:00,47.853,47.863,47.846,47.849,12800000.0
2009-01-28 18:17:00,47.883,47.888,47.877,47.888,11200000.0
2009-01-28 18:18:00,47.852,47.852,47.836,47.846,11200000.0
2009-01-28 18:19:00,47.843,47.855,47.84,47.843,16000000.0
2009-01-28 18:20:00,47.834,47.838,47.827,47.838,12800000.0
2009-01-28 18:21:00,47.837,47.872,47.837,47.872,11200000.0
2009-01-28 18:22:00,47.882,47.887,47.82,47.882,16000000.0
2009-01-28 18:23:00,47.865,47.877,47.861,47.875,16000000.0
2009-01-28 18:24:00,47.89,47.893,47.882,47.882,12800000.0
2009-01-28 18:25:00,47.898,47.925,47.898,47.925,11200000.0
2009-01-28 18:26:00,47.948,47.948,47.928,47.928,12800000.0
2009-01-28 18:27:00,47.936,47.955,47.936,47.941,14400000.0
2009-01-28 18:28:00,47.937,47.945,47.924,47.924,12800000.0
2009-01-28 18:29:00,47.925,47.94,47.923,47.94,12800000.0
2009-01-28 18:30:00,47.939,47.939,47.916,47.916,11200000.0
2009-01-28 18:31:00,47.897,47.897,47.855,47.855,12800000.0
2009-01-28 18:32:00,47.836,47.84,47.826,47.826,11200000.0
2009-01-28 18:33:00,47.847,47.862,47.847,47.858,11200000.0
2009-01-28 18:34:00,47.861,47.862,47.853,47.856,12800000.0
2009-01-28 18:35:00,47.836,47.836,47.807,47.811,12800000.0
2009-01-28 18:36:00,47.81,47.818,47.81,47.813,12800000.0
2009-01-28 18:37:00,47.828,47.868,47.828,47.868,17600000.0
2009-01-28 18:38:00,47.884,47.885,47.871,47.871,11200000.0
2009-01-28 18:39:00,47.855,47.865,47.855,47.863,16000000.0
2009-01-28 18:40:00,47.856,47.866,47.849,47.866,12800000.0
2009-01-28 18:41:00,47.88,47.883,47.879,47.882,14400000.0
2009-01-28 18:42:00,47.88,47.885,47.877,47.885,11200000.0
2009-01-28 18:43:00,47.894,47.901,47.88,47.901,12800000.0
2009-01-28 18:44:00,47.913,47.923,47.902,47.914,11200000.0
2009-01-28 18:45:00,47.933,47.934,47.917,47.917,11200000.0
2009-01-28 18:46:00,47.91,47.93,47.91,47.926,11200000.0
2009-01-28 18:47:00,47.927,47.937,47.923,47.923,12200000.0
2009-01-28 18:48:00,47.947,47.965,47.947,47.963,12800000.0
2009-01-28 18:49:00,47.975,47.987,47.975,47.987,12800000.0
2009-01-28 18:50:00,47.997,48.007,47.988,47.995,17600000.0
2009-01-28 18:51:00,47.999,48.007,47.993,48.003,12800000.0
2009-01-28 18:52:00,47.996,47.996,47.968,47.975,12200000.0
2009-01-28 18:53:00,47.964,47.964,47.936,47.936,12800000.0
2009-01-28 18:54:00,47.936,47.936,47.917,47.917,11200000.0
2009-01-28 18:55:00,47.908,47.926,47.908,47.926,11200000.0
2009-01-28 18:56:00,47.928,47.949,47.925,47.925,16000000.0
2009-01-28 18:57:00,47.944,47.958,47.944,47.958,11200000.0
2009-01-28 18:58:00,47.959,47.971,47.959,47.965,11200000.0
2009-01-28 18:59:00,47.969,47.993,47.969,47.993,17600000.0
2009-01-28 19:00:00,48.004,48.026,48.004,48.026,12800000.0
2009-01-28 19:01:00,48.005,48.005,47.955,47.955,12800000.0
2009-01-28 19:02:00,47.975,47.978,47.973,47.973,11200000.0
2009-01-28 19:03:00,47.984,47.992,47.982,47.991,12800000.0
2009-01-28 19:04:00,47.985,48.019,47.985,47.998,16000000.0
2009-01-28 19:05:00,47.994,47.999,47.993,47.998,14400000.0
2009-01-28 19:06:00,47.992,47.999,47.989,47.994,16000000.0
2009-01-28 19:07:00,47.987,47.988,47.978,47.988,11200000.0
2009-01-28 19:08:00,47.988,47.988,47.951,47.951,17600000.0
2009-01-28 19:09:00,47.936,47.937,47.924,47.925,12800000.0
2009-01-28 19:10:00,47.916,47.916,47.9,47.901,17600000.0
2009-01-28 19:11:00,47.895,47.918,47.895,47.918,12800000.0
2009-01-28 19:12:00,47.924,47.931,47.918,47.931,11200000.0
2009-01-28 19:13:00,47.949,47.949,47.933,47.934,11200000.0
2009-01-28 19:14:00,47.938,47.946,47.92,47.92,15400000.0
2009-01-28 19:15:00,47.937,47.959,47.937,47.959,12200000.0
2009-01-28 19:16:00,47.961,47.972,47.957,47.972,12800000.0
2009-01-28 19:17:00,47.978,47.98,47.974,47.976,12800000.0
2009-01-28 19:18:00,47.985,47.988,47.98,47.982,17600000.0
2009-01-28 19:19:00,47.99,47.997,47.984,47.988,16000000.0
2009-01-28 19:20:00,47.985,47.987,47.973,47.973,16000000.0
2009-01-28 19:21:00,47.986,47.986,47.967,47.976,16000000.0
2009-01-28 19:22:00,47.964,47.964,47.956,47.956,11600000.0
2009-01-28 19:23:00,47.958,47.959,47.949,47.949,17600000.0
2009-01-28 19:24:00,47.956,47.975,47.953,47.975,17600000.0
2009-01-28 19:25:00,47.97,47.987,47.97,47.982,17400000.0
2009-01-28 19:26:00,47.979,47.982,47.97,47.97,11200000.0
2009-01-28 19:27:00,47.972,47.979,47.955,47.955,11200000.0
2009-01-28 19:28:00,47.977,47.989,47.977,47.981,12800000.0
2009-01-28 19:29:00,47.99,48.006,47.99,48.002,11200000.0
2009-01-28 19:30:00,48.004,48.009,48.001,48.009,14400000.0
2009-01-28 19:31:00,48.01,48.012,48.002,48.002,17600000.0
2009-01-28 19:32:00,47.99,48.01,47.99,48.007,12800000.0
2009-01-28 19:33:00,48.002,48.002,47.988,47.997,12800000.0
2009-01-28 19:34:00,47.99,48.006,47.99,48.006,13200000.0
2009-01-28 19:35:00,48.004,48.016,48.001,48.016,17600000.0
2009-01-28 19:36:00,48.019,48.032,48.019,48.032,11200000.0
2009-01-28 19:37:00,48.029,48.038,48.027,48.027,11600000.0
2009-01-28 19:38:00,48.006,48.018,47.991,47.998,17000000.0
2009-01-28 19:39:00,47.994,48.005,47.994,48.005,11200000.0
2009-01-28 19:40:00,48.011,48.017,47.99,47.99,14400000.0
2009-01-28 19:41:00,47.976,47.983,47.969,47.983,12800000.0
2009-01-28 19:42:00,47.991,48.004,47.991,48.004,12800000.0
2009-01-28 19:43:00,48.0,48.001,47.994,47.994,10600000.0
2009-01-28 19:44:00,47.992,47.995,47.971,47.983,16000000.0
2009-01-28 19:45:00,47.985,47.986,47.979,47.984,11200000.0
2009-01-28 19:46:00,47.97,47.979,47.967,47.979,11200000.0
2009-01-28 19:47:00,47.975,47.976,47.961,47.961,16000000.0
2009-01-28 19:48:00,47.974,47.984,47.97,47.984,11200000.0
2009-01-28 19:49:00,47.965,47.971,47.954,47.954,12800000.0
2009-01-28 19:50:00,47.983,47.983,47.956,47.956,12800000.0
2009-01-28 19:51:00,47.975,47.992,47.975,47.986,12800000.0
2009-01-28 19:52:00,47.988,47.992,47.981,47.992,11200000.0
2009-01-28 19:53:00,47.98,47.989,47.973,47.978,17000000.0
2009-01-28 19:54:00,48.0,48.008,47.998,48.008,14400000.0
2009-01-28 19:55:00,48.001,48.003,47.989,48.003,11600000.0
2009-01-28 19:56:00,47.979,47.98,47.967,47.98,11200000.0
2009-01-28 19:57:00,47.978,47.979,47.962,47.966,12800000.0
2009-01-28 19:58:00,47.959,47.977,47.959,47.966,14400000.0
2009-01-28 19:59:00,47.958,47.97,47.948,47.964,14400000.0
2009-01-28 20:00:00,47.955,47.955,47.94,47.94,12800000.0
2009-01-28 20:01:00,47.934,47.934,47.902,47.902,10600000.0
2009-01-28 20:02:00,47.884,47.884,47.868,47.868,9600000.0
2009-01-28 20:03:00,47.882,47.895,47.882,47.895,16400000.0
2009-01-28 20:04:00,47.902,47.902,47.883,47.899,12800000.0
2009-01-28 20:05:00,47.898,47.898,47.888,47.891,12800000.0
2009-01-28 20:06:00,47.891,47.891,47.88,47.889,12800000.0
2009-01-28 20:07:00,47.898,47.903,47.892,47.895,16000000.0
2009-01-28 20:08:00,47.91,47.917,47.903,47.917,12800000.0
2009-01-28 20:09:00,47.928,47.928,47.891,47.895,16000000.0
2009-01-28 20:10:00,47.924,47.929,47.91,47.911,17600000.0
2009-01-28 20:11:00,47.909,47.919,47.909,47.919,14400000.0
2009-01-28 20:12:00,47.907,47.931,47.907,47.931,14400000.0
2009-01-28 20:13:00,47.933,47.936,47.92,47.924,10600000.0
2009-01-28 20:14:00,47.94,47.947,47.934,47.946,12800000.0
2009-01-28 20:15:00,47.94,47.94,47.935,47.937,11200000.0
2009-01-28 20:16:00,47.918,47.918,47.901,47.901,12800000.0
2009-01-28 20:17:00,47.903,47.923,47.903,47.923,12800000.0
2009-01-28 20:18:00,47.925,47.925,47.915,47.921,12800000.0
2009-01-28 20:19:00,47.924,47.933,47.915,47.915,11200000.0
2009-01-28 20:20:00,47.918,47.928,47.918,47.923,11200000.0
2009-01-28 20:21:00,47.897,47.902,47.89,47.902,11200000.0
2009-01-28 20:22:00,47.897,47.913,47.897,47.913,11200000.0
2009-01-28 20:23:00,47.944,47.944,47.906,47.922,16000000.0
2009-01-28 20:24:00,47.927,47.936,47.913,47.934,15400000.0
2009-01-28 20:25:00,47.95,47.951,47.943,47.95,12800000.0
2009-01-28 20:26:00,47.937,47.944,47.935,47.944,9000000.0
2009-01-28 20:27:00,47.939,47.947,47.938,47.943,12800000.0
2009-01-28 20:28:00,47.94,47.952,47.94,47.946,17000000.0
2009-01-28 20:29:00,47.939,47.939,47.901,47.908,12800000.0
2009-01-28 20:30:00,47.93,47.966,47.93,47.966,14400000.0
2009-01-28 20:31:00,47.982,47.996,47.982,47.995,14400000.0
2009-01-28 20:32:00,47.997,47.999,47.995,47.999,8000000.0
2009-01-28 20:33:00,47.995,47.998,47.981,47.994,16000000.0
2009-01-28 20:34:00,48.001,48.004,47.988,48.0,16000000.0
2009-01-28 20:35:00,47.982,48.007,47.982,48.007,16000000.0
2009-01-28 20:36:00,48.015,48.019,48.015,48.016,11200000.0
2009-01-28 20:37:00,48.002,48.002,47.991,47.994,17600000.0
2009-01-28 20:38:00,47.985,47.987,47.978,47.987,12800000.0
2009-01-28 20:39:00,47.989,47.989,47.973,47.982,16000000.0
2009-01-28 20:40:00,47.994,47.994,47.979,47.986,12800000.0
2009-01-28 20:41:00,47.988,48.005,47.988,48.005,14800000.0
2009-01-28 20:42:00,48.017,48.03,48.017,48.025,12800000.0
2009-01-28 20:43:00,47.998,48.01,47.998,48.008,17600000.0
2009-01-28 20:44:00,48.005,48.022,48.002,48.022,11200000.0
2009-01-28 20:45:00,48.035,48.05,48.035,48.05,11200000.0
2009-01-28 20:46:00,48.055,48.062,48.055,48.055,12800000.0
2009-01-28 20:47:00,48.066,48.081,48.066,48.075,11600000.0
2009-01-28 20:48:00,48.094,48.109,48.089,48.109,13200000.0
2009-01-28 20:49:00,48.117,48.117,48.099,48.101,11200000.0
2009-01-28 20:50:00,48.116,48.137,48.116,48.137,12800000.0
2009-01-28 20:51:00,48.155,48.179,48.155,48.179,11200000.0
2009-01-28 20:52:00,48.172,48.172,48.133,48.133,11200000.0
2009-01-28 20:53:00,48.159,48.182,48.153,48.182,13200000.0
2009-01-28 20:54:00,48.166,48.201,48.146,48.201,11200000.0
2009-01-28 20:55:00,48.182,48.182,48.132,48.132,12800000.0
2009-01-28 20:56:00,48.125,48.149,48.125,48.146,12800000.0
2009-01-28 20:57:00,48.138,48.157,48.136,48.157,11200000.0
2009-01-28 20:58:00,48.164,48.169,48.154,48.154,17600000.0
2009-01-28 20:59:00,48.165,48.211,48.115,48.142,14400000.0
2009-01-28 21:00:00,48.175,48.228,48.173,48.228,12800000.0
2009-01-28 21:01:00,48.232,48.288,48.232,48.283,17600000.0
2009-01-28 21:02:00,48.268,48.326,48.268,48.326,11200000.0
2009-01-28 21:03:00,48.314,48.314,48.177,48.178,12800000.0
2009-01-28 21:04:00,48.207,48.254,48.207,48.254,11200000.0
2009-01-28 21:05:00,48.248,48.248,48.227,48.227,14400000.0
2009-01-28 21:06:00,48.219,48.219,48.174,48.174,17600000.0
2009-01-28 21:07:00,48.161,48.192,48.159,48.192,12800000.0
2009-01-28 21:08:00,48.198,48.211,48.188,48.21,12800000.0
2009-01-28 21:09:00,48.212,48.215,48.208,48.215,12800000.0
2009-01-28 21:10:00,48.211,48.211,48.162,48.173,12800000.0
2009-01-28 21:11:00,48.177,48.184,48.167,48.18,12800000.0
2009-01-28 21:12:00,48.177,48.189,48.177,48.189,13200000.0
2009-01-28 21:13:00,48.185,48.217,48.185,48.217,11200000.0
2009-01-28 21:14:00,48.199,48.203,48.184,48.187,17600000.0
2009-01-28 21:15:00,48.176,48.188,48.141,48.171,17000000.0
2009-01-28 21:16:00,48.128,48.128,48.094,48.112,12800000.0
2009-01-28 21:17:00,48.093,48.1,48.072,48.1,12800000.0
2009-01-28 21:18:00,48.1,48.129,48.089,48.129,12800000.0
2009-01-28 21:19:00,48.214,48.335,48.214,48.335,12800000.0
2009-01-28 21:20:00,48.356,48.435,48.356,48.435,13200000.0
2009-01-28 21:21:00,48.414,48.442,48.414,48.442,9600000.0
2009-01-28 21:22:00,48.498,48.498,48.386,48.386,12800000.0
2009-01-28 21:23:00,48.255,48.255,48.156,48.156,8000000.0
2009-01-28 21:24:00,48.19,48.211,48.181,48.211,12800000.0
2009-01-28 21:25:00,48.223,48.223,48.194,48.194,11200000.0
2009-01-28 21:26:00,48.176,48.178,48.097,48.097,17600000.0
2009-01-28 21:27:00,48.106,48.116,48.099,48.116,11200000.0
2009-01-28 21:28:00,48.156,48.199,48.155,48.155,12800000.0
2009-01-28 21:29:00,48.127,48.127,48.08,48.084,12800000.0
2009-01-28 21:30:00,48.084,48.084,48.002,48.002,12800000.0
2009-01-28 21:31:00,47.893,47.893,47.848,47.852,11200000.0
2009-01-28 21:32:00,47.841,47.854,47.823,47.823,11200000.0
2009-01-28 21:33:00,47.903,47.947,47.903,47.947,11200000.0
2009-01-28 21:34:00,47.973,47.997,47.969,47.995,11200000.0
2009-01-28 21:35:00,48.002,48.002,47.971,47.971,11200000.0
2009-01-28 21:36:00,47.949,47.957,47.946,47.957,17600000.0
2009-01-28 21:37:00,47.958,47.958,47.865,47.865,12800000.0
2009-01-28 21:38:00,47.847,47.847,47.833,47.833,12800000.0
2009-01-28 21:39:00,47.782,47.898,47.782,47.898,12800000.0
2009-01-28 21:40:00,47.914,47.933,47.903,47.933,9000000.0
2009-01-28 21:41:00,47.949,47.97,47.949,47.97,14400000.0
2009-01-28 21:42:00,47.973,47.98,47.97,47.975,9600000.0
2009-01-28 21:43:00,47.966,47.969,47.922,47.922,17600000.0
2009-01-28 21:44:00,47.892,47.892,47.866,47.876,17600000.0
2009-01-28 21:45:00,47.85,47.853,47.839,47.846,14400000.0
2009-01-28 21:46:00,47.859,47.869,47.845,47.845,9600000.0
2009-01-28 21:47:00,47.85,47.872,47.847,47.872,12800000.0
2009-01-28 21:48:00,47.895,47.905,47.891,47.893,17600000.0
2009-01-28 21:49:00,47.895,47.911,47.895,47.899,14400000.0
2009-01-28 21:50:00,47.913,47.92,47.912,47.92,11200000.0
2009-01-28 21:51:00,47.933,47.985,47.89,47.974,12800000.0
2009-01-28 21:52:00,47.956,47.958,47.95,47.95,12800000.0
2009-01-28 21:53:00,47.958,48.002,47.958,47.997,17600000.0
2009-01-28 21:54:00,47.973,47.973,47.804,47.804,14400000.0
2009-01-28 21:55:00,47.817,47.868,47.817,47.868,11600000.0
2009-01-28 21:56:00,47.873,47.881,47.863,47.874,12800000.0
2009-01-28 21:57:00,47.922,47.946,47.862,47.862,12800000.0
2009-01-28 21:58:00,47.84,47.881,47.84,47.867,15400000.0
2009-01-28 21:59:00,47.874,47.944,47.874,47.932,14400000.0
2009-01-28 22:00:00,47.815,47.815,47.567,47.641,12800000.0
2009-01-28 22:01:00,47.615,47.703,47.615,47.703,13200000.0
2009-01-28 22:02:00,47.716,47.72,47.705,47.707,12800000.0
2009-01-28 22:03:00,47.666,47.666,47.633,47.633,10600000.0
2009-01-28 22:04:00,47.584,47.645,47.582,47.582,11200000.0
2009-01-28 22:05:00,47.568,47.616,47.568,47.616,12800000.0
2009-01-28 22:06:00,47.604,47.604,47.567,47.567,17600000.0
2009-01-28 22:07:00,47.56,47.56,47.452,47.452,12800000.0
2009-01-28 22:08:00,47.431,47.431,47.387,47.387,11200000.0
2009-01-28 22:09:00,47.363,47.403,47.363,47.403,11200000.0
2009-01-28 22:10:00,47.402,47.402,47.377,47.377,17600000.0
2009-01-28 22:11:00,47.339,47.343,47.318,47.318,14400000.0
2009-01-28 22:12:00,47.3,47.3,47.224,47.229,11200000.0
2009-01-28 22:13:00,47.231,47.231,47.13,47.13,16000000.0
2009-01-28 22:14:00,47.114,47.114,47.086,47.086,16000000.0
2009-01-28 22:15:00,47.091,47.108,47.086,47.086,12800000.0
2009-01-28 22:16:00,47.079,47.079,47.013,47.015,12800000.0
2009-01-28 22:17:00,46.979,46.979,46.926,46.959,11200000.0
2009-01-28 22:18:00,46.928,46.928,46.896,46.906,12800000.0
2009-01-28 22:19:00,46.927,46.972,46.927,46.972,14400000.0
2009-01-28 22:20:00,46.976,47.003,46.971,47.003,11200000.0
2009-01-28 22:21:00,47.041,47.041,47.016,47.033,12800000.0
2009-01-28 22:22:00,47.079,47.08,47.044,47.05,11200000.0
2009-01-28 22:23:00,47.065,47.087,47.065,47.086,12200000.0
2009-01-28 22:24:00,47.092,47.14,47.092,47.14,12800000.0
2009-01-28 22:25:00,47.158,47.168,47.153,47.154,17600000.0
2009-01-28 22:26:00,47.103,47.103,47.083,47.09,11200000.0
2009-01-28 22:27:00,47.024,47.038,46.981,46.981,14400000.0
2009-01-28 22:28:00,46.975,46.975,46.859,46.859,17600000.0
2009-01-28 22:29:00,46.835,46.835,46.817,46.824,14400000.0
2009-01-28 22:30:00,46.796,46.796,46.777,46.777,12800000.0
2009-01-28 22:31:00,46.797,46.811,46.797,46.799,11200000.0
2009-01-28 22:32:00,46.833,46.886,46.833,46.886,12800000.0
2009-01-28 22:33:00,46.917,46.957,46.917,46.957,12800000.0
2009-01-28 22:34:00,46.986,47.031,46.986,47.031,12800000.0
2009-01-28 22:35:00,47.063,47.064,47.037,47.064,12800000.0
2009-01-28 22:36:00,47.074,47.077,47.054,47.056,12800000.0
2009-01-28 22:37:00,47.071,47.087,47.071,47.087,16400000.0
2009-01-28 22:38:00,47.1,47.107,47.094,47.105,17600000.0
2009-01-28 22:39:00,47.108,47.108,47.089,47.096,10600000.0
2009-01-28 22:40:00,47.108,47.143,47.108,47.142,16000000.0
2009-01-28 22:41:00,47.153,47.153,47.107,47.149,12800000.0
2009-01-28 22:42:00,47.176,47.176,47.155,47.155,11200000.0
2009-01-28 22:43:00,47.144,47.153,47.144,47.153,11200000.0
2009-01-28 22:44:00,47.148,47.166,47.142,47.166,16000000.0
2009-01-28 22:45:00,47.178,47.183,47.175,47.176,12800000.0
2009-01-28 22:46:00,47.165,47.178,47.165,47.171,12800000.0
2009-01-28 22:47:00,47.176,47.207,47.176,47.207,12800000.0
2009-01-28 22:48:00,47.22,47.22,47.194,47.194,13200000.0
2009-01-28 22:49:00,47.216,47.216,47.198,47.199,11200000.0
2009-01-28 22:50:00,47.181,47.196,47.181,47.196,9600000.0
2009-01-28 22:51:00,47.182,47.182,47.159,47.179,12800000.0
2009-01-28 22:52:00,47.179,47.183,47.157,47.174,14800000.0
2009-01-28 22:53:00,47.122,47.153,47.122,47.153,11200000.0
2009-01-28 22:54:00,47.14,47.14,47.119,47.123,10600000.0
2009-01-28 22:55:00,47.138,47.146,47.136,47.143,12800000.0
2009-01-28 22:56:00,47.154,47.156,47.124,47.132,12800000.0
2009-01-28 22:57:00,47.13,47.15,47.13,47.143,11200000.0
2009-01-28 22:58:00,47.142,47.157,47.142,47.157,14400000.0
2009-01-28 22:59:00,47.166,47.168,47.15,47.162,11200000.0
2009-01-28 23:00:00,47.168,47.203,47.168,47.203,12800000.0
2009-01-28 23:01:00,47.22,47.228,47.201,47.201,11200000.0
2009-01-28 23:02:00,47.21,47.235,47.21,47.23,12800000.0
2009-01-28 23:03:00,47.233,47.233,47.217,47.227,17600000.0
2009-01-28 23:04:00,47.22,47.221,47.212,47.221,11200000.0
2009-01-28 23:05:00,47.233,47.242,47.215,47.22,11200000.0
2009-01-28 23:06:00,47.2,47.218,47.2,47.213,18000000.0
2009-01-28 23:07:00,47.226,47.23,47.214,47.217,13200000.0
2009-01-28 23:08:00,47.229,47.26,47.229,47.26,11200000.0
2009-01-28 23:09:00,47.258,47.259,47.251,47.259,11200000.0
2009-01-28 23:10:00,47.272,47.272,47.26,47.26,8000000.0
2009-01-28 23:11:00,47.251,47.288,47.241,47.288,17600000.0
2009-01-28 23:12:00,47.298,47.308,47.295,47.308,14400000.0
2009-01-28 23:13:00,47.312,47.312,47.295,47.297,14400000.0
2009-01-28 23:14:00,47.322,47.349,47.322,47.349,17600000.0
2009-01-28 23:15:00,47.349,47.352,47.347,47.352,12800000.0
2009-01-28 23:16:00,47.33,47.345,47.33,47.339,12800000.0
2009-01-28 23:17:00,47.344,47.344,47.315,47.34,17600000.0
2009-01-28 23:18:00,47.347,47.347,47.337,47.343,12800000.0
2009-01-28 23:19:00,47.294,47.294,47.253,47.254,12800000.0
2009-01-28 23:20:00,47.276,47.305,47.276,47.297,12800000.0
2009-01-28 23:21:00,47.306,47.306,47.261,47.261,12800000.0
2009-01-28 23:22:00,47.272,47.289,47.272,47.289,12800000.0
2009-01-28 23:23:00,47.272,47.293,47.267,47.287,11200000.0
2009-01-28 23:24:00,47.31,47.31,47.291,47.3,12800000.0
2009-01-28 23:25:00,47.306,47.323,47.224,47.323,11200000.0
2009-01-28 23:26:00,47.273,47.317,47.273,47.317,16000000.0
2009-01-28 23:27:00,47.312,47.315,47.295,47.315,16000000.0
2009-01-28 23:28:00,47.323,47.325,47.313,47.325,12800000.0
2009-01-28 23:29:00,47.319,47.327,47.289,47.289,11200000.0
2009-01-28 23:30:00,47.291,47.314,47.291,47.314,12800000.0
2009-01-28 23:31:00,47.316,47.332,47.316,47.332,11200000.0
2009-01-28 23:32:00,47.33,47.337,47.321,47.335,17000000.0
2009-01-28 23:33:00,47.333,47.348,47.331,47.348,13200000.0
2009-01-28 23:34:00,47.363,47.389,47.363,47.389,14400000.0
2009-01-28 23:35:00,47.38,47.392,47.38,47.389,12800000.0
2009-01-28 23:36:00,47.375,47.378,47.369,47.378,13200000.0
2009-01-28 23:37:00,47.385,47.392,47.377,47.383,16000000.0
2009-01-28 23:38:00,47.388,47.388,47.383,47.387,11200000.0
2009-01-28 23:39:00,47.381,47.389,47.381,47.389,12200000.0
2009-01-28 23:40:00,47.378,47.405,47.378,47.405,12800000.0
2009-01-28 23:41:00,47.432,47.442,47.399,47.399,13800000.0
2009-01-28 23:42:00,47.398,47.4,47.389,47.4,14400000.0
2009-01-28 23:43:00,47.388,47.388,47.374,47.386,11200000.0
2009-01-28 23:44:00,47.381,47.381,47.37,47.372,12800000.0
2009-01-28 23:45:00,47.346,47.351,47.277,47.277,15800000.0
2009-01-28 23:46:00,47.26,47.302,47.26,47.302,11600000.0
2009-01-28 23:47:00,47.335,47.354,47.335,47.339,12800000.0
2009-01-28 23:48:00,47.306,47.317,47.303,47.303,12800000.0
2009-01-28 23:49:00,47.304,47.307,47.297,47.303,17600000.0
2009-01-28 23:50:00,47.291,47.302,47.291,47.302,11200000.0
2009-01-28 23:51:00,47.302,47.304,47.3,47.3,13200000.0
2009-01-28 23:52:00,47.298,47.316,47.297,47.308,14400000.0
2009-01-28 23:53:00,47.301,47.305,47.293,47.305,14400000.0
2009-01-28 23:54:00,47.309,47.31,47.304,47.309,11200000.0
2009-01-28 23:55:00,47.309,47.311,47.294,47.294,12800000.0
2009-01-28 23:56:00,47.307,47.333,47.307,47.317,12800000.0
2009-01-28 23:57:00,47.313,47.319,47.304,47.306,12800000.0
2009-01-28 23:58:00,47.304,47.313,47.302,47.309,11200000.0
2009-01-28 23:59:00,47.308,47.329,47.305,47.305,14800000.0
2009-01-29 00:00:00,47.287,47.287,47.246,47.254,12800000.0
2009-01-29 00:01:00,47.257,47.286,47.25,47.278,11200000.0
2009-01-29 00:02:00,47.258,47.271,47.258,47.271,12800000.0
2009-01-29 00:03:00,47.26,47.26,47.242,47.242,11200000.0
2009-01-29 00:04:00,47.245,47.253,47.234,47.251,14400000.0
2009-01-29 00:05:00,47.249,47.25,47.231,47.235,12800000.0
2009-01-29 00:06:00,47.27,47.273,47.26,47.268,11200000.0
2009-01-29 00:07:00,47.277,47.324,47.277,47.304,16000000.0
2009-01-29 00:08:00,47.307,47.35,47.307,47.35,13200000.0
2009-01-29 00:09:00,47.351,47.351,47.303,47.33,12800000.0
2009-01-29 00:10:00,47.329,47.329,47.31,47.31,12800000.0
2009-01-29 00:11:00,47.285,47.287,47.279,47.287,10600000.0
2009-01-29 00:12:00,47.296,47.34,47.296,47.34,11200000.0
2009-01-29 00:13:00,47.326,47.348,47.313,47.348,12800000.0
2009-01-29 00:14:00,47.358,47.365,47.358,47.364,11200000.0
2009-01-29 00:15:00,47.371,47.376,47.371,47.376,11200000.0
2009-01-29 00:16:00,47.368,47.379,47.368,47.374,11200000.0
2009-01-29 00:17:00,47.36,47.364,47.347,47.347,12800000.0
2009-01-29 00:18:00,47.368,47.381,47.368,47.381,11200000.0
2009-01-29 00:19:00,47.368,47.368,47.313,47.313,10600000.0
2009-01-29 00:20:00,47.295,47.311,47.246,47.307,14400000.0
2009-01-29 00:21:00,47.316,47.325,47.315,47.324,11200000.0
2009-01-29 00:22:00,47.301,47.319,47.295,47.319,17600000.0
2009-01-29 00:23:00,47.3,47.314,47.294,47.312,12800000.0
2009-01-29 00:24:00,47.322,47.349,47.322,47.349,17600000.0
2009-01-29 00:25:00,47.357,47.361,47.348,47.361,11200000.0
2009-01-29 00:26:00,47.363,47.371,47.361,47.369,11200000.0
2009-01-29 00:27:00,47.375,47.376,47.351,47.359,12800000.0
2009-01-29 00:28:00,47.374,47.393,47.374,47.39,12800000.0
2009-01-29 00:29:00,47.401,47.402,47.393,47.393,14400000.0
2009-01-29 00:30:00,47.367,47.367,47.34,47.34,12800000.0
2009-01-29 00:31:00,47.339,47.339,47.291,47.291,12800000.0
2009-01-29 00:32:00,47.291,47.298,47.289,47.293,14400000.0
2009-01-29 00:33:00,47.313,47.327,47.291,47.327,11200000.0
2009-01-29 00:34:00,47.304,47.317,47.304,47.317,17600000.0
2009-01-29 00:35:00,47.321,47.328,47.313,47.313,11200000.0
2009-01-29 00:36:00,47.326,47.353,47.326,47.328,12800000.0
2009-01-29 00:37:00,47.333,47.345,47.333,47.341,14400000.0
2009-01-29 00:38:00,47.332,47.332,47.312,47.327,14400000.0
2009-01-29 00:39:00,47.308,47.319,47.308,47.319,11200000.0
2009-01-29 00:40:00,47.318,47.318,47.307,47.31,12800000.0
2009-01-29 00:41:00,47.31,47.357,47.31,47.357,11200000.0
2009-01-29 00:42:00,47.376,47.378,47.361,47.372,11200000.0
2009-01-29 00:43:00,47.367,47.388,47.367,47.388,12800000.0
2009-01-29 00:44:00,47.4,47.405,47.387,47.387,9600000.0
2009-01-29 00:45:00,47.387,47.427,47.387,47.427,16000000.0
2009-01-29 00:46:00,47.425,47.438,47.425,47.437,16000000.0
2009-01-29 00:47:00,47.403,47.403,47.388,47.398,11200000.0
2009-01-29 00:48:00,47.389,47.397,47.386,47.395,11200000.0
2009-01-29 00:49:00,47.413,47.438,47.413,47.428,16000000.0
2009-01-29 00:50:00,47.382,47.412,47.382,47.412,11200000.0
2009-01-29 00:51:00,47.423,47.423,47.401,47.402,11200000.0
2009-01-29 00:52:00,47.385,47.406,47.383,47.406,12200000.0
2009-01-29 00:53:00,47.414,47.45,47.409,47.409,16000000.0
2009-01-29 00:54:00,47.408,47.408,47.35,47.35,16000000.0
2009-01-29 00:55:00,47.382,47.394,47.381,47.394,11200000.0
2009-01-29 00:56:00,47.397,47.397,47.38,47.38,14400000.0
2009-01-29 00:57:00,47.401,47.428,47.401,47.425,17600000.0
2009-01-29 00:58:00,47.424,47.424,47.408,47.415,11200000.0
2009-01-29 00:59:00,47.435,47.449,47.433,47.433,12800000.0
2009-01-29 01:00:00,47.409,47.409,47.39,47.39,11200000.0
2009-01-29 01:01:00,47.332,47.398,47.332,47.368,11200000.0
2009-01-29 01:02:00,47.388,47.39,47.381,47.387,11200000.0
2009-01-29 01:03:00,47.389,47.394,47.365,47.365,11200000.0
2009-01-29 01:04:00,47.378,47.388,47.378,47.383,11200000.0
2009-01-29 01:05:00,47.377,47.406,47.377,47.406,13200000.0
2009-01-29 01:06:00,47.367,47.398,47.367,47.398,12000000.0
2009-01-29 01:07:00,47.406,47.406,47.388,47.389,11600000.0
2009-01-29 01:08:00,47.389,47.406,47.375,47.406,11200000.0
2009-01-29 01:09:00,47.421,47.453,47.421,47.453,12800000.0
2009-01-29 01:10:00,47.447,47.45,47.431,47.45,17600000.0
2009-01-29 01:11:00,47.36,47.45,47.36,47.447,11200000.0
2009-01-29 01:12:00,47.459,47.484,47.459,47.476,12800000.0
2009-01-29 01:13:00,47.488,47.488,47.474,47.477,11200000.0
2009-01-29 01:14:00,47.474,47.48,47.469,47.48,11200000.0
2009-01-29 01:15:00,47.483,47.485,47.474,47.485,11200000.0
2009-01-29 01:16:00,47.483,47.498,47.483,47.489,11200000.0
2009-01-29 01:17:00,47.464,47.475,47.46,47.475,11200000.0
2009-01-29 01:18:00,47.478,47.478,47.462,47.469,11200000.0
2009-01-29 01:19:00,47.477,47.477,47.463,47.47,16000000.0
2009-01-29 01:20:00,47.465,47.478,47.465,47.478,16400000.0
2009-01-29 01:21:00,47.46,47.476,47.46,47.47,17600000.0
2009-01-29 01:22:00,47.473,47.48,47.45,47.45,12800000.0
2009-01-29 01:23:00,47.422,47.425,47.409,47.409,12800000.0
2009-01-29 01:24:00,47.425,47.426,47.419,47.421,12800000.0
2009-01-29 01:25:00,47.379,47.394,47.375,47.394,14400000.0
2009-01-29 01:26:00,47.389,47.395,47.383,47.394,11200000.0
2009-01-29 01:27:00,47.385,47.391,47.377,47.391,11200000.0
2009-01-29 01:28:00,47.381,47.381,47.329,47.368,12800000.0
2009-01-29 01:29:00,47.368,47.368,47.334,47.334,12800000.0
2009-01-29 01:30:00,47.298,47.298,47.286,47.286,11200000.0
2009-01-29 01:31:00,47.303,47.312,47.298,47.301,12800000.0
2009-01-29 01:32:00,47.276,47.293,47.276,47.293,11200000.0
2009-01-29 01:33:00,47.274,47.278,47.235,47.235,12800000.0
2009-01-29 01:34:00,47.217,47.232,47.217,47.232,17000000.0
2009-01-29 01:35:00,47.23,47.23,47.219,47.225,11200000.0
2009-01-29 01:36:00,47.205,47.211,47.173,47.173,12200000.0
2009-01-29 01:37:00,47.146,47.156,47.141,47.145,14400000.0
2009-01-29 01:38:00,47.131,47.139,47.1,47.1,17600000.0
2009-01-29 01:39:00,47.101,47.119,47.017,47.096,12800000.0
2009-01-29 01:40:00,47.106,47.118,47.104,47.111,12800000.0
2009-01-29 01:41:00,47.122,47.131,47.12,47.129,12800000.0
2009-01-29 01:42:00,47.112,47.112,47.084,47.084,9600000.0
2009-01-29 01:43:00,47.084,47.134,47.084,47.134,11200000.0
2009-01-29 01:44:00,47.145,47.159,47.144,47.159,11200000.0
2009-01-29 01:45:00,47.145,47.159,47.145,47.159,11200000.0
2009-01-29 01:46:00,47.158,47.179,47.158,47.178,11600000.0
2009-01-29 01:47:00,47.171,47.171,47.141,47.162,17600000.0
2009-01-29 01:48:00,47.175,47.175,47.118,47.118,12800000.0
2009-01-29 01:49:00,47.111,47.126,47.111,47.124,15400000.0
2009-01-29 01:50:00,47.13,47.154,47.122,47.154,16000000.0
2009-01-29 01:51:00,47.167,47.18,47.16,47.17,17600000.0
2009-01-29 01:52:00,47.177,47.196,47.177,47.184,12800000.0
2009-01-29 01:53:00,47.18,47.18,47.169,47.18,14400000.0
2009-01-29 01:54:00,47.191,47.231,47.191,47.231,12800000.0
2009-01-29 01:55:00,47.231,47.236,47.226,47.236,11200000.0
2009-01-29 01:56:00,47.237,47.237,47.228,47.231,16400000.0
2009-01-29 01:57:00,47.231,47.231,47.222,47.222,11200000.0
2009-01-29 01:58:00,47.234,47.234,47.222,47.228,17600000.0
2009-01-29 01:59:00,46.93,46.97,46.92,46.93,10600000.0
2009-01-29 02:00:00,47.225,47.227,47.222,47.224,10600000.0
2009-01-29 02:01:00,47.228,47.228,47.217,47.218,11200000.0
2009-01-29 02:02:00,47.22,47.22,47.215,47.216,19200000.0
2009-01-29 02:03:00,47.212,47.212,47.208,47.209,12800000.0
2009-01-29 02:04:00,47.2,47.2,47.184,47.184,11600000.0
2009-01-29 02:05:00,47.19,47.191,47.164,47.164,12800000.0
2009-01-29 02:06:00,47.173,47.198,47.173,47.198,17600000.0
2009-01-29 02:07:00,47.185,47.195,47.185,47.195,20800000.0
2009-01-29 02:08:00,47.196,47.196,47.153,47.166,17600000.0
2009-01-29 02:09:00,47.144,47.155,47.144,47.154,14400000.0
2009-01-29 02:10:00,47.16,47.167,47.159,47.167,12800000.0
2009-01-29 02:11:00,47.178,47.181,47.164,47.17,12800000.0
2009-01-29 02:12:00,47.169,47.193,47.169,47.192,11200000.0
2009-01-29 02:13:00,47.199,47.212,47.196,47.196,16000000.0
2009-01-29 02:14:00,47.23,47.236,47.23,47.231,12800000.0
2009-01-29 02:15:00,47.218,47.221,47.215,47.215,11200000.0
2009-01-29 02:16:00,47.214,47.215,47.211,47.215,8000000.0
2009-01-29 02:17:00,47.217,47.244,47.217,47.244,11200000.0
2009-01-29 02:18:00,47.252,47.252,47.233,47.233,12800000.0
2009-01-29 02:19:00,47.227,47.255,47.227,47.255,9600000.0
2009-01-29 02:20:00,47.265,47.267,47.249,47.257,14400000.0
2009-01-29 02:21:00,47.256,47.266,47.248,47.26,17600000.0
2009-01-29 02:22:00,47.247,47.258,47.222,47.222,16000000.0
2009-01-29 02:23:00,47.215,47.226,47.215,47.225,11200000.0
2009-01-29 02:24:00,47.245,47.272,47.245,47.272,12800000.0
2009-01-29 02:25:00,47.28,47.303,47.264,47.303,24000000.0
2009-01-29 02:26:00,47.31,47.31,47.294,47.301,11200000.0
2009-01-29 02:27:00,47.305,47.305,47.299,47.3,12800000.0
2009-01-29 02:28:00,47.295,47.3,47.283,47.283,16000000.0
2009-01-29 02:29:00,47.294,47.307,47.294,47.301,11200000.0
2009-01-29 02:30:00,47.306,47.306,47.294,47.294,16000000.0
2009-01-29 02:31:00,47.301,47.309,47.299,47.309,14400000.0
2009-01-29 02:32:00,47.32,47.327,47.316,47.32,16000000.0
2009-01-29 02:33:00,47.32,47.322,47.317,47.321,11200000.0
2009-01-29 02:34:00,47.312,47.312,47.306,47.306,11200000.0
2009-01-29 02:35:00,47.306,47.306,47.292,47.292,12800000.0
2009-01-29 02:36:00,47.285,47.285,47.241,47.247,16000000.0
2009-01-29 02:37:00,47.241,47.242,47.214,47.218,12200000.0
2009-01-29 02:38:00,47.212,47.212,47.178,47.178,11200000.0
2009-01-29 02:39:00,47.171,47.176,47.128,47.128,19200000.0
2009-01-29 02:40:00,47.124,47.124,47.09,47.09,11200000.0
2009-01-29 02:41:00,47.075,47.075,47.045,47.054,12800000.0
2009-01-29 02:42:00,47.048,47.048,47.005,47.005,12800000.0
2009-01-29 02:43:00,47.009,47.016,47.003,47.003,25600000.0
2009-01-29 02:44:00,47.011,47.024,47.008,47.008,17600000.0
2009-01-29 02:45:00,46.996,46.996,46.985,46.985,9600000.0
2009-01-29 02:46:00,46.992,47.011,46.992,47.011,18000000.0
2009-01-29 02:47:00,47.04,47.064,47.04,47.064,7800000.0
2009-01-29 02:48:00,47.071,47.071,47.043,47.045,11200000.0
2009-01-29 02:49:00,47.019,47.019,46.984,46.984,9600000.0
2009-01-29 02:50:00,46.992,46.994,46.989,46.99,16400000.0
2009-01-29 02:51:00,46.979,46.99,46.977,46.985,16000000.0
2009-01-29 02:52:00,46.992,46.996,46.99,46.996,11200000.0
2009-01-29 02:53:00,46.997,47.003,46.937,46.989,12800000.0
2009-01-29 02:54:00,46.983,46.983,46.98,46.98,12200000.0
2009-01-29 02:55:00,46.978,47.011,46.975,47.011,12800000.0
2009-01-29 02:56:00,47.016,47.026,47.005,47.026,22400000.0
2009-01-29 02:57:00,47.033,47.034,47.019,47.019,11200000.0
2009-01-29 02:58:00,46.996,46.996,46.964,46.97,9600000.0
2009-01-29 02:59:00,46.947,46.947,46.931,46.944,16000000.0
2009-01-29 03:00:00,46.943,46.966,46.942,46.964,11200000.0
2009-01-29 03:01:00,46.978,46.984,46.967,46.967,12800000.0
2009-01-29 03:02:00,46.983,46.994,46.979,46.994,12800000.0
2009-01-29 03:03:00,46.989,46.992,46.977,46.977,12200000.0
2009-01-29 03:04:00,46.974,46.979,46.968,46.97,28800000.0
2009-01-29 03:05:00,46.985,46.99,46.985,46.987,8000000.0
2009-01-29 03:06:00,46.989,47.004,46.989,46.995,8000000.0
2009-01-29 03:07:00,46.994,47.009,46.991,46.991,11200000.0
2009-01-29 03:08:00,47.012,47.021,47.009,47.021,18000000.0
2009-01-29 03:09:00,47.032,47.061,47.032,47.061,11200000.0
2009-01-29 03:10:00,47.052,47.065,47.052,47.065,16800000.0
2009-01-29 03:11:00,47.047,47.056,47.035,47.035,12800000.0
2009-01-29 03:12:00,47.024,47.024,46.987,46.987,12800000.0
2009-01-29 03:13:00,46.988,47.005,46.988,47.003,14400000.0
2009-01-29 03:14:00,46.992,46.992,46.948,46.949,11200000.0
2009-01-29 03:15:00,46.965,46.966,46.95,46.957,8000000.0
2009-01-29 03:16:00,46.952,46.953,46.939,46.939,11200000.0
2009-01-29 03:17:00,46.968,46.979,46.963,46.963,12800000.0
2009-01-29 03:18:00,46.969,46.978,46.969,46.971,12800000.0
2009-01-29 03:19:00,46.975,46.99,46.975,46.984,16000000.0
2009-01-29 03:20:00,46.961,46.967,46.953,46.967,12800000.0
2009-01-29 03:21:00,46.955,46.963,46.954,46.956,17600000.0
2009-01-29 03:22:00,46.967,46.981,46.967,46.981,12800000.0
2009-01-29 03:23:00,46.983,46.99,46.98,46.987,17600000.0
2009-01-29 03:24:00,46.964,46.983,46.96,46.983,28800000.0
2009-01-29 03:25:00,46.989,46.992,46.97,46.97,19200000.0
2009-01-29 03:26:00,46.954,46.965,46.954,46.959,12800000.0
2009-01-29 03:27:00,46.959,46.962,46.946,46.946,12800000.0
2009-01-29 03:28:00,46.953,46.958,46.951,46.958,11200000.0
2009-01-29 03:29:00,46.961,46.973,46.958,46.96,11200000.0
2009-01-29 03:30:00,46.958,46.972,46.957,46.972,12800000.0
2009-01-29 03:31:00,46.98,46.983,46.976,46.976,32000000.0
2009-01-29 03:32:00,46.99,46.99,46.973,46.975,8000000.0
2009-01-29 03:33:00,46.981,46.997,46.981,46.996,12800000.0
2009-01-29 03:34:00,47.005,47.01,46.99,47.002,16000000.0
2009-01-29 03:35:00,47.005,47.024,46.996,47.024,14400000.0
2009-01-29 03:36:00,47.019,47.019,47.005,47.005,8000000.0
2009-01-29 03:37:00,47.008,47.028,47.008,47.014,17600000.0
2009-01-29 03:38:00,47.022,47.022,46.992,47.014,12800000.0
2009-01-29 03:39:00,47.011,47.032,47.002,47.032,17600000.0
2009-01-29 03:40:00,47.039,47.039,47.036,47.038,12800000.0
2009-01-29 03:41:00,47.039,47.052,47.039,47.052,12800000.0
2009-01-29 03:42:00,47.051,47.071,47.051,47.055,17600000.0
2009-01-29 03:43:00,47.062,47.062,47.031,47.046,14400000.0
2009-01-29 03:44:00,47.044,47.054,47.043,47.054,28800000.0
2009-01-29 03:45:00,47.063,47.068,47.053,47.068,14400000.0
2009-01-29 03:46:00,47.07,47.1,47.07,47.1,12800000.0
2009-01-29 03:47:00,47.104,47.107,47.082,47.082,12800000.0
2009-01-29 03:48:00,47.09,47.096,47.083,47.096,16400000.0
2009-01-29 03:49:00,47.118,47.142,47.107,47.135,12800000.0
2009-01-29 03:50:00,47.136,47.152,47.136,47.148,12800000.0
2009-01-29 03:51:00,47.15,47.152,47.134,47.134,12800000.0
2009-01-29 03:52:00,47.137,47.137,47.129,47.129,12200000.0
2009-01-29 03:53:00,47.138,47.147,47.138,47.14,11200000.0
2009-01-29 03:54:00,47.151,47.161,47.148,47.159,11200000.0
2009-01-29 03:55:00,47.139,47.143,47.124,47.124,11200000.0
2009-01-29 03:56:00,47.138,47.145,47.129,47.145,12800000.0
2009-01-29 03:57:00,47.134,47.15,47.112,47.15,11200000.0
2009-01-29 03:58:00,47.146,47.146,47.134,47.134,12800000.0
2009-01-29 03:59:00,47.131,47.14,47.127,47.13,17000000.0
2009-01-29 04:00:00,47.134,47.134,47.121,47.122,11200000.0
2009-01-29 04:01:00,47.129,47.129,47.098,47.098,11200000.0
2009-01-29 04:02:00,47.054,47.063,47.052,47.062,12800000.0
2009-01-29 04:03:00,46.979,47.08,46.979,47.051,11200000.0
2009-01-29 04:04:00,47.022,47.044,47.019,47.025,12800000.0
2009-01-29 04:05:00,47.015,47.015,46.966,46.999,14400000.0
2009-01-29 04:06:00,47.018,47.025,47.014,47.014,10400000.0
2009-01-29 04:07:00,47.01,47.01,46.995,47.003,12800000.0
2009-01-29 04:08:00,46.983,46.983,46.955,46.97,12800000.0
2009-01-29 04:09:00,46.977,46.977,46.966,46.974,11200000.0
2009-01-29 04:10:00,46.957,46.957,46.928,46.928,16000000.0
2009-01-29 04:11:00,46.922,46.922,46.905,46.905,8000000.0
2009-01-29 04:12:00,46.917,46.939,46.917,46.939,12800000.0
2009-01-29 04:13:00,46.945,46.953,46.945,46.952,17600000.0
2009-01-29 04:14:00,46.961,46.963,46.948,46.96,11200000.0
2009-01-29 04:15:00,46.961,46.962,46.955,46.962,16000000.0
2009-01-29 04:16:00,46.958,46.958,46.951,46.951,8000000.0
2009-01-29 04:17:00,46.954,46.954,46.926,46.926,17600000.0
2009-01-29 04:18:00,46.916,46.924,46.916,46.918,12800000.0
2009-01-29 04:19:00,46.915,46.921,46.898,46.921,34600000.0
2009-01-29 04:20:00,46.922,46.922,46.895,46.897,13200000.0
2009-01-29 04:21:00,46.894,46.894,46.866,46.866,11200000.0
2009-01-29 04:22:00,46.881,46.89,46.879,46.89,12800000.0
2009-01-29 04:23:00,46.895,46.895,46.884,46.884,12800000.0
2009-01-29 04:24:00,46.871,46.881,46.871,46.874,16000000.0
2009-01-29 04:25:00,46.878,46.882,46.878,46.88,8000000.0
2009-01-29 04:26:00,46.869,46.879,46.869,46.879,12800000.0
2009-01-29 04:27:00,46.877,46.884,46.877,46.878,17600000.0
2009-01-29 04:28:00,46.873,46.875,46.854,46.857,12800000.0
2009-01-29 04:29:00,46.841,46.841,46.769,46.769,16000000.0
2009-01-29 04:30:00,46.766,46.788,46.766,46.788,11200000.0
2009-01-29 04:31:00,46.785,46.785,46.768,46.782,16000000.0
2009-01-29 04:32:00,46.793,46.797,46.786,46.786,8000000.0
2009-01-29 04:33:00,46.788,46.797,46.786,46.792,12800000.0
2009-01-29 04:34:00,46.806,46.812,46.803,46.811,14400000.0
2009-01-29 04:35:00,46.804,46.806,46.799,46.806,11200000.0
2009-01-29 04:36:00,46.8,46.8,46.781,46.781,11200000.0
2009-01-29 04:37:00,46.783,46.803,46.783,46.802,11200000.0
2009-01-29 04:38:00,46.805,46.815,46.796,46.796,16000000.0
2009-01-29 04:39:00,46.797,46.797,46.773,46.776,14400000.0
2009-01-29 04:40:00,46.785,46.826,46.784,46.826,12800000.0
2009-01-29 04:41:00,46.848,46.849,46.839,46.843,11200000.0
2009-01-29 04:42:00,46.841,46.845,46.832,46.845,11200000.0
2009-01-29 04:43:00,46.85,46.85,46.829,46.833,17000000.0
2009-01-29 04:44:00,46.843,46.844,46.798,46.798,11200000.0
2009-01-29 04:45:00,46.796,46.812,46.796,46.809,11200000.0
2009-01-29 04:46:00,46.818,46.818,46.803,46.811,12800000.0
2009-01-29 04:47:00,46.825,46.839,46.825,46.836,8000000.0
2009-01-29 04:48:00,46.807,46.831,46.802,46.831,11200000.0
2009-01-29 04:49:00,46.827,46.83,46.823,46.828,12800000.0
2009-01-29 04:50:00,46.831,46.843,46.83,46.842,17600000.0
2009-01-29 04:51:00,46.855,46.857,46.85,46.855,15800000.0
2009-01-29 04:52:00,46.855,46.855,46.85,46.851,12800000.0
2009-01-29 04:53:00,46.862,46.871,46.862,46.871,12800000.0
2009-01-29 04:54:00,46.887,46.922,46.887,46.922,33600000.0
2009-01-29 04:55:00,46.959,46.959,46.933,46.933,11200000.0
2009-01-29 04:56:00,46.925,46.925,46.91,46.914,16400000.0
2009-01-29 04:57:00,46.912,46.927,46.888,46.888,17600000.0
2009-01-29 04:58:00,46.883,46.885,46.883,46.884,8000000.0
2009-01-29 04:59:00,46.885,46.885,46.869,46.885,17600000.0
2009-01-29 05:00:00,46.879,46.887,46.879,46.887,8000000.0
2009-01-29 05:01:00,46.899,46.907,46.899,46.9,14400000.0
2009-01-29 05:02:00,46.897,46.901,46.877,46.877,17600000.0
2009-01-29 05:03:00,46.88,46.881,46.876,46.881,10000000.0
2009-01-29 05:04:00,46.886,46.913,46.886,46.913,12800000.0
2009-01-29 05:05:00,46.925,46.945,46.918,46.918,12800000.0
2009-01-29 05:06:00,46.924,46.931,46.915,46.924,17600000.0
2009-01-29 05:07:00,46.928,46.966,46.928,46.966,11600000.0
2009-01-29 05:08:00,46.968,46.968,46.935,46.935,9600000.0
2009-01-29 05:09:00,46.937,46.944,46.927,46.944,8000000.0
2009-01-29 05:10:00,46.916,46.92,46.912,46.92,12800000.0
2009-01-29 05:11:00,46.931,46.933,46.924,46.924,11200000.0
2009-01-29 05:12:00,46.94,46.952,46.936,46.946,17600000.0
2009-01-29 05:13:00,46.96,46.963,46.948,46.951,11200000.0
2009-01-29 05:14:00,46.965,46.983,46.961,46.963,16000000.0
2009-01-29 05:15:00,46.966,46.966,46.951,46.96,12800000.0
2009-01-29 05:16:00,46.945,46.965,46.943,46.943,16000000.0
2009-01-29 05:17:00,46.966,46.977,46.961,46.961,14400000.0
2009-01-29 05:18:00,46.966,46.966,46.957,46.962,11200000.0
2009-01-29 05:19:00,46.963,46.974,46.963,46.974,17600000.0
2009-01-29 05:20:00,46.982,46.984,46.975,46.975,9600000.0
2009-01-29 05:21:00,46.963,46.977,46.953,46.956,17600000.0
2009-01-29 05:22:00,46.96,46.967,46.956,46.967,25600000.0
2009-01-29 05:23:00,46.965,46.972,46.959,46.972,43200000.0
2009-01-29 05:24:00,46.982,47.001,46.982,46.999,12800000.0
2009-01-29 05:25:00,47.003,47.008,46.993,47.008,12800000.0
2009-01-29 05:26:00,46.995,47.008,46.995,46.999,11200000.0
2009-01-29 05:27:00,46.997,47.008,46.991,47.008,12800000.0
2009-01-29 05:28:00,46.993,46.993,46.978,46.978,11200000.0
2009-01-29 05:29:00,46.977,46.983,46.974,46.974,18000000.0
2009-01-29 05:30:00,46.968,46.973,46.962,46.968,16000000.0
2009-01-29 05:31:00,46.956,46.968,46.956,46.961,11200000.0
2009-01-29 05:32:00,46.966,46.975,46.966,46.975,12800000.0
2009-01-29 05:33:00,46.98,46.986,46.98,46.984,11200000.0
2009-01-29 05:34:00,46.976,46.978,46.97,46.978,16000000.0
2009-01-29 05:35:00,46.978,46.982,46.978,46.979,11200000.0
2009-01-29 05:36:00,46.973,46.973,46.951,46.951,12800000.0
2009-01-29 05:37:00,46.944,46.944,46.935,46.935,12800000.0
2009-01-29 05:38:00,46.933,46.933,46.913,46.931,9600000.0
2009-01-29 05:39:00,46.94,46.959,46.94,46.954,12800000.0
2009-01-29 05:40:00,46.958,46.958,46.946,46.95,12200000.0
2009-01-29 05:41:00,46.953,46.953,46.941,46.942,11200000.0
2009-01-29 05:42:00,46.928,46.933,46.927,46.927,19200000.0
2009-01-29 05:43:00,46.951,46.954,46.943,46.943,17600000.0
2009-01-29 05:44:00,46.948,46.959,46.947,46.959,14400000.0
2009-01-29 05:45:00,46.962,46.971,46.962,46.962,12200000.0
2009-01-29 05:46:00,46.964,46.98,46.964,46.967,13200000.0
2009-01-29 05:47:00,46.985,46.995,46.985,46.995,13200000.0
2009-01-29 05:48:00,46.986,46.995,46.985,46.992,11200000.0
2009-01-29 05:49:00,46.989,46.997,46.989,46.994,22400000.0
2009-01-29 05:50:00,46.992,46.992,46.959,46.961,12800000.0
2009-01-29 05:51:00,46.966,46.966,46.946,46.953,16000000.0
2009-01-29 05:52:00,46.951,46.956,46.949,46.955,16400000.0
2009-01-29 05:53:00,46.957,46.958,46.944,46.944,12800000.0
2009-01-29 05:54:00,46.95,46.958,46.95,46.957,11200000.0
2009-01-29 05:55:00,46.957,46.96,46.95,46.95,16000000.0
2009-01-29 05:56:00,46.929,46.93,46.905,46.912,17600000.0
2009-01-29 05:57:00,46.915,46.921,46.901,46.901,11600000.0
2009-01-29 05:58:00,46.845,46.845,46.762,46.762,11200000.0
2009-01-29 05:59:00,46.769,46.795,46.769,46.774,17600000.0
2009-01-29 06:00:00,46.753,46.753,46.727,46.735,8000000.0
2009-01-29 06:01:00,46.753,46.778,46.753,46.778,8000000.0
2009-01-29 06:02:00,46.796,46.799,46.778,46.778,17600000.0
2009-01-29 06:03:00,46.767,46.771,46.74,46.742,12800000.0
2009-01-29 06:04:00,46.741,46.741,46.719,46.719,12800000.0
2009-01-29 06:05:00,46.724,46.725,46.712,46.725,11200000.0
2009-01-29 06:06:00,46.735,46.759,46.735,46.759,11200000.0
2009-01-29 06:07:00,46.776,46.793,46.776,46.787,11200000.0
2009-01-29 06:08:00,46.775,46.778,46.763,46.763,17000000.0
2009-01-29 06:09:00,46.741,46.741,46.695,46.695,12800000.0
2009-01-29 06:10:00,46.574,46.574,46.5,46.529,11200000.0
2009-01-29 06:11:00,46.502,46.502,46.387,46.421,35200000.0
2009-01-29 06:12:00,46.414,46.454,46.414,46.454,11200000.0
2009-01-29 06:13:00,46.495,46.522,46.495,46.512,14400000.0
2009-01-29 06:14:00,46.534,46.535,46.526,46.529,17600000.0
2009-01-29 06:15:00,46.487,46.499,46.466,46.499,17600000.0
2009-01-29 06:16:00,46.517,46.549,46.517,46.549,8000000.0
2009-01-29 06:17:00,46.541,46.607,46.541,46.565,13200000.0
2009-01-29 06:18:00,46.54,46.577,46.49,46.49,11200000.0
2009-01-29 06:19:00,46.585,46.588,46.567,46.567,9600000.0
2009-01-29 06:20:00,46.544,46.552,46.54,46.548,12800000.0
2009-01-29 06:21:00,46.542,46.549,46.53,46.541,14400000.0
2009-01-29 06:22:00,46.527,46.527,46.483,46.488,16000000.0
2009-01-29 06:23:00,46.47,46.476,46.465,46.476,11200000.0
2009-01-29 06:24:00,46.481,46.496,46.481,46.496,14400000.0
2009-01-29 06:25:00,46.49,46.538,46.49,46.538,8000000.0
2009-01-29 06:26:00,46.563,46.581,46.563,46.581,11200000.0
2009-01-29 06:27:00,46.595,46.6,46.593,46.6,8000000.0
2009-01-29 06:28:00,46.59,46.59,46.566,46.566,16000000.0
2009-01-29 06:29:00,46.546,46.584,46.546,46.583,12800000.0
2009-01-29 06:30:00,46.589,46.596,46.587,46.587,28000000.0
2009-01-29 06:31:00,46.571,46.573,46.553,46.573,11200000.0
2009-01-29 06:32:00,46.577,46.585,46.571,46.571,22400000.0
2009-01-29 06:33:00,46.539,46.539,46.521,46.532,22800000.0
2009-01-29 06:34:00,46.525,46.54,46.521,46.54,17600000.0
2009-01-29 06:35:00,46.538,46.56,46.538,46.546,11600000.0
2009-01-29 06:36:00,46.541,46.547,46.533,46.547,12800000.0
2009-01-29 06:37:00,46.557,46.56,46.549,46.558,13200000.0
2009-01-29 06:38:00,46.519,46.525,46.487,46.487,17600000.0
2009-01-29 06:39:00,46.489,46.489,46.464,46.464,14400000.0
2009-01-29 06:40:00,46.495,46.52,46.495,46.52,17600000.0
2009-01-29 06:41:00,46.525,46.532,46.504,46.504,11200000.0
2009-01-29 06:42:00,46.486,46.486,46.468,46.481,14800000.0
2009-01-29 06:43:00,46.484,46.498,46.478,46.498,19200000.0
2009-01-29 06:44:00,46.495,46.501,46.495,46.501,10600000.0
2009-01-29 06:45:00,46.497,46.507,46.497,46.497,12800000.0
2009-01-29 06:46:00,46.508,46.523,46.505,46.518,16000000.0
2009-01-29 06:47:00,46.543,46.55,46.542,46.549,12800000.0
2009-01-29 06:48:00,46.555,46.574,46.555,46.572,12800000.0
2009-01-29 06:49:00,46.605,46.616,46.602,46.602,8000000.0
2009-01-29 06:50:00,46.597,46.606,46.597,46.604,11200000.0
2009-01-29 06:51:00,46.604,46.604,46.585,46.591,16000000.0
2009-01-29 06:52:00,46.582,46.589,46.572,46.589,14400000.0
2009-01-29 06:53:00,46.588,46.588,46.49,46.567,13800000.0
2009-01-29 06:54:00,46.561,46.561,46.548,46.553,13800000.0
2009-01-29 06:55:00,46.555,46.568,46.554,46.563,9600000.0
2009-01-29 06:56:00,46.538,46.547,46.538,46.547,8000000.0
2009-01-29 06:57:00,46.544,46.544,46.488,46.488,16000000.0
2009-01-29 06:58:00,46.47,46.486,46.47,46.471,11200000.0
2009-01-29 06:59:00,46.476,46.493,46.468,46.468,17600000.0
2009-01-29 07:00:00,46.453,46.453,46.441,46.443,11200000.0
2009-01-29 07:01:00,46.442,46.45,46.432,46.432,16000000.0
2009-01-29 07:02:00,46.43,46.436,46.428,46.433,12800000.0
2009-01-29 07:03:00,46.435,46.436,46.428,46.436,12800000.0
2009-01-29 07:04:00,46.438,46.438,46.425,46.435,12800000.0
2009-01-29 07:05:00,46.436,46.443,46.428,46.428,13200000.0
2009-01-29 07:06:00,46.441,46.443,46.436,46.443,16000000.0
2009-01-29 07:07:00,46.444,46.452,46.437,46.437,12800000.0
2009-01-29 07:08:00,46.456,46.473,46.456,46.473,28800000.0
2009-01-29 07:09:00,46.487,46.513,46.487,46.513,16000000.0
2009-01-29 07:10:00,46.508,46.527,46.508,46.518,19200000.0
2009-01-29 07:11:00,46.532,46.536,46.529,46.531,17600000.0
2009-01-29 07:12:00,46.506,46.508,46.499,46.5,8000000.0
2009-01-29 07:13:00,46.503,46.506,46.488,46.488,14400000.0
2009-01-29 07:14:00,46.443,46.455,46.437,46.455,12800000.0
2009-01-29 07:15:00,46.473,46.486,46.47,46.486,11200000.0
2009-01-29 07:16:00,46.457,46.486,46.457,46.481,14400000.0
2009-01-29 07:17:00,46.484,46.492,46.484,46.489,11200000.0
2009-01-29 07:18:00,46.489,46.489,46.481,46.484,11200000.0
2009-01-29 07:19:00,46.49,46.49,46.473,46.474,11200000.0
2009-01-29 07:20:00,46.497,46.508,46.497,46.501,14400000.0
2009-01-29 07:21:00,46.495,46.502,46.493,46.5,12800000.0
2009-01-29 07:22:00,46.505,46.51,46.505,46.506,12800000.0
2009-01-29 07:23:00,46.501,46.508,46.493,46.494,16000000.0
2009-01-29 07:24:00,46.479,46.484,46.476,46.482,11600000.0
2009-01-29 07:25:00,46.479,46.494,46.479,46.491,11200000.0
2009-01-29 07:26:00,46.495,46.495,46.481,46.493,13200000.0
2009-01-29 07:27:00,46.49,46.495,46.485,46.495,12800000.0
2009-01-29 07:28:00,46.496,46.496,46.49,46.494,12800000.0
2009-01-29 07:29:00,46.503,46.527,46.503,46.527,27200000.0
2009-01-29 07:30:00,46.532,46.54,46.45,46.534,16000000.0
2009-01-29 07:31:00,46.532,46.532,46.517,46.517,11200000.0
2009-01-29 07:32:00,46.492,46.504,46.492,46.495,12800000.0
2009-01-29 07:33:00,46.474,46.474,46.462,46.464,16000000.0
2009-01-29 07:34:00,46.455,46.459,46.431,46.431,11200000.0
2009-01-29 07:35:00,46.425,46.425,46.416,46.422,8000000.0
2009-01-29 07:36:00,46.422,46.425,46.405,46.405,12800000.0
2009-01-29 07:37:00,46.4,46.416,46.397,46.416,9600000.0
2009-01-29 07:38:00,46.429,46.429,46.398,46.403,16000000.0
2009-01-29 07:39:00,46.391,46.406,46.39,46.406,19200000.0
2009-01-29 07:40:00,46.411,46.425,46.409,46.424,11200000.0
2009-01-29 07:41:00,46.422,46.427,46.414,46.427,32000000.0
2009-01-29 07:42:00,46.431,46.435,46.422,46.43,33600000.0
2009-01-29 07:43:00,46.431,46.447,46.431,46.447,28800000.0
2009-01-29 07:44:00,46.456,46.456,46.41,46.41,8000000.0
2009-01-29 07:45:00,46.412,46.412,46.347,46.405,9600000.0
2009-01-29 07:46:00,46.406,46.421,46.406,46.418,27200000.0
2009-01-29 07:47:00,46.41,46.42,46.399,46.403,14400000.0
2009-01-29 07:48:00,46.405,46.42,46.405,46.42,11200000.0
2009-01-29 07:49:00,46.434,46.452,46.434,46.452,16000000.0
2009-01-29 07:50:00,46.449,46.459,46.436,46.436,11200000.0
2009-01-29 07:51:00,46.407,46.425,46.404,46.414,38400000.0
2009-01-29 07:52:00,46.418,46.426,46.414,46.414,16400000.0
2009-01-29 07:53:00,46.412,46.412,46.402,46.402,11200000.0
2009-01-29 07:54:00,46.419,46.421,46.412,46.419,12800000.0
2009-01-29 07:55:00,46.42,46.422,46.41,46.412,30400000.0
2009-01-29 07:56:00,46.415,46.415,46.399,46.406,16400000.0
2009-01-29 07:57:00,46.42,46.435,46.42,46.424,18000000.0
2009-01-29 07:58:00,46.426,46.437,46.426,46.436,11200000.0
2009-01-29 07:59:00,46.422,46.422,46.386,46.386,17600000.0
2009-01-29 08:00:00,46.392,46.392,46.353,46.364,13200000.0
2009-01-29 08:01:00,46.334,46.347,46.334,46.346,10600000.0
2009-01-29 08:02:00,46.352,46.389,46.352,46.389,9600000.0
2009-01-29 08:03:00,46.383,46.383,46.369,46.369,9600000.0
2009-01-29 08:04:00,46.381,46.391,46.38,46.381,11200000.0
2009-01-29 08:05:00,46.383,46.383,46.373,46.373,12800000.0
2009-01-29 08:06:00,46.379,46.383,46.375,46.377,13200000.0
2009-01-29 08:07:00,46.369,46.374,46.355,46.356,16000000.0
2009-01-29 08:08:00,46.373,46.375,46.356,46.356,12800000.0
2009-01-29 08:09:00,46.314,46.314,46.28,46.28,12800000.0
2009-01-29 08:10:00,46.288,46.316,46.288,46.316,30400000.0
2009-01-29 08:11:00,46.326,46.328,46.306,46.317,12800000.0
2009-01-29 08:12:00,46.318,46.326,46.316,46.322,17600000.0
2009-01-29 08:13:00,46.324,46.332,46.321,46.321,14400000.0
2009-01-29 08:14:00,46.307,46.312,46.303,46.305,16000000.0
2009-01-29 08:15:00,46.303,46.327,46.303,46.322,11200000.0
2009-01-29 08:16:00,46.328,46.341,46.328,46.341,19200000.0
2009-01-29 08:17:00,46.342,46.35,46.337,46.337,11200000.0
2009-01-29 08:18:00,46.336,46.336,46.313,46.322,11200000.0
2009-01-29 08:19:00,46.33,46.335,46.317,46.317,11200000.0
2009-01-29 08:20:00,46.338,46.338,46.326,46.334,12800000.0
2009-01-29 08:21:00,46.339,46.339,46.321,46.321,9600000.0
2009-01-29 08:22:00,46.328,46.34,46.328,46.331,11200000.0
2009-01-29 08:23:00,46.345,46.355,46.341,46.355,16000000.0
2009-01-29 08:24:00,46.36,46.384,46.349,46.384,17600000.0
2009-01-29 08:25:00,46.388,46.41,46.388,46.402,12800000.0
2009-01-29 08:26:00,46.402,46.404,46.391,46.404,11200000.0
2009-01-29 08:27:00,46.398,46.406,46.398,46.406,11200000.0
2009-01-29 08:28:00,46.399,46.399,46.364,46.372,12800000.0
2009-01-29 08:29:00,46.364,46.37,46.363,46.369,11200000.0
2009-01-29 08:30:00,46.384,46.384,46.366,46.368,12800000.0
2009-01-29 08:31:00,46.381,46.422,46.381,46.422,12800000.0
2009-01-29 08:32:00,46.435,46.445,46.435,46.435,14400000.0
2009-01-29 08:33:00,46.45,46.477,46.45,46.472,41600000.0
2009-01-29 08:34:00,46.448,46.448,46.417,46.425,11200000.0
2009-01-29 08:35:00,46.431,46.466,46.431,46.466,48000000.0
2009-01-29 08:36:00,46.469,46.473,46.457,46.466,16000000.0
2009-01-29 08:37:00,46.45,46.45,46.403,46.421,15200000.0
2009-01-29 08:38:00,46.423,46.426,46.414,46.415,17600000.0
2009-01-29 08:39:00,46.419,46.46,46.419,46.46,14400000.0
2009-01-29 08:40:00,46.47,46.47,46.456,46.464,11200000.0
2009-01-29 08:41:00,46.467,46.48,46.467,46.479,32000000.0
2009-01-29 08:42:00,46.466,46.466,46.407,46.407,14400000.0
2009-01-29 08:43:00,46.395,46.41,46.386,46.41,12800000.0
2009-01-29 08:44:00,46.408,46.422,46.404,46.411,16000000.0
2009-01-29 08:45:00,46.417,46.428,46.414,46.428,12800000.0
2009-01-29 08:46:00,46.432,46.435,46.429,46.432,14400000.0
2009-01-29 08:47:00,46.444,46.449,46.439,46.439,24400000.0
2009-01-29 08:48:00,46.419,46.425,46.393,46.421,30400000.0
2009-01-29 08:49:00,46.422,46.433,46.422,46.433,8000000.0
2009-01-29 08:50:00,46.433,46.445,46.431,46.436,12800000.0
2009-01-29 08:51:00,46.432,46.437,46.429,46.429,22200000.0
2009-01-29 08:52:00,46.412,46.412,46.388,46.388,35600000.0
2009-01-29 08:53:00,46.392,46.401,46.387,46.401,56000000.0
2009-01-29 08:54:00,46.382,46.382,46.369,46.381,22800000.0
2009-01-29 08:55:00,46.374,46.382,46.363,46.366,18000000.0
2009-01-29 08:56:00,46.364,46.364,46.345,46.346,14400000.0
2009-01-29 08:57:00,46.329,46.342,46.327,46.34,43200000.0
2009-01-29 08:58:00,46.331,46.342,46.305,46.305,18600000.0
2009-01-29 08:59:00,46.28,46.28,46.256,46.256,14400000.0
2009-01-29 09:00:00,46.255,46.289,46.25,46.289,32000000.0
2009-01-29 09:01:00,46.309,46.325,46.279,46.279,31400000.0
2009-01-29 09:02:00,46.224,46.224,46.183,46.207,19200000.0
2009-01-29 09:03:00,46.18,46.18,46.162,46.169,16000000.0
2009-01-29 09:04:00,46.144,46.192,46.144,46.192,22400000.0
2009-01-29 09:05:00,46.203,46.205,46.164,46.164,19200000.0
2009-01-29 09:06:00,46.138,46.138,46.099,46.13,30800000.0
2009-01-29 09:07:00,46.132,46.134,46.119,46.121,19200000.0
2009-01-29 09:08:00,46.124,46.144,46.124,46.131,12800000.0
2009-01-29 09:09:00,46.149,46.155,46.142,46.142,46800000.0
2009-01-29 09:10:00,46.16,46.162,46.154,46.158,24000000.0
2009-01-29 09:11:00,46.142,46.142,46.13,46.13,28800000.0
2009-01-29 09:12:00,46.116,46.146,46.116,46.132,14400000.0
2009-01-29 09:13:00,46.131,46.166,46.131,46.159,12800000.0
2009-01-29 09:14:00,46.159,46.173,46.155,46.173,12800000.0
2009-01-29 09:15:00,46.176,46.181,46.175,46.176,30400000.0
2009-01-29 09:16:00,46.191,46.205,46.187,46.195,49000000.0
2009-01-29 09:17:00,46.19,46.19,46.176,46.176,78400000.0
2009-01-29 09:18:00,46.177,46.221,46.177,46.221,72000000.0
2009-01-29 09:19:00,46.239,46.269,46.239,46.269,64400000.0
2009-01-29 09:20:00,46.273,46.273,46.243,46.247,76800000.0
2009-01-29 09:21:00,46.241,46.241,46.218,46.218,49600000.0
2009-01-29 09:22:00,46.219,46.231,46.206,46.231,36800000.0
2009-01-29 09:23:00,46.26,46.28,46.252,46.271,69200000.0
2009-01-29 09:24:00,46.276,46.282,46.271,46.277,43600000.0
2009-01-29 09:25:00,46.28,46.297,46.278,46.297,19200000.0
2009-01-29 09:26:00,46.302,46.309,46.301,46.301,32000000.0
2009-01-29 09:27:00,46.299,46.301,46.293,46.297,70600000.0
2009-01-29 09:28:00,46.303,46.305,46.289,46.289,11200000.0
2009-01-29 09:29:00,46.276,46.276,46.26,46.264,36200000.0
2009-01-29 09:30:00,46.26,46.302,46.26,46.302,25600000.0
2009-01-29 09:31:00,46.305,46.305,46.263,46.263,12800000.0
2009-01-29 09:32:00,46.262,46.27,46.258,46.266,33600000.0
2009-01-29 09:33:00,46.264,46.277,46.264,46.277,30800000.0
2009-01-29 09:34:00,46.282,46.29,46.274,46.286,33600000.0
2009-01-29 09:35:00,46.289,46.306,46.287,46.296,52800000.0
2009-01-29 09:36:00,46.304,46.319,46.301,46.317,45800000.0
2009-01-29 09:37:00,46.312,46.328,46.312,46.328,33600000.0
2009-01-29 09:38:00,46.324,46.331,46.32,46.326,12800000.0
2009-01-29 09:39:00,46.319,46.326,46.317,46.317,43600000.0
2009-01-29 09:40:00,46.319,46.327,46.318,46.321,46800000.0
2009-01-29 09:41:00,46.322,46.342,46.322,46.336,30400000.0
2009-01-29 09:42:00,46.34,46.353,46.34,46.353,43200000.0
2009-01-29 09:43:00,46.369,46.402,46.369,46.395,55400000.0
2009-01-29 09:44:00,46.418,46.435,46.418,46.426,30400000.0
2009-01-29 09:45:00,46.406,46.408,46.38,46.38,19200000.0
2009-01-29 09:46:00,46.38,46.421,46.38,46.421,27200000.0
2009-01-29 09:47:00,46.424,46.442,46.424,46.442,12800000.0
2009-01-29 09:48:00,46.451,46.468,46.45,46.468,9600000.0
2009-01-29 09:49:00,46.467,46.478,46.461,46.477,16000000.0
2009-01-29 09:50:00,46.473,46.473,46.455,46.457,32400000.0
2009-01-29 09:51:00,46.457,46.464,46.455,46.464,84800000.0
2009-01-29 09:52:00,46.475,46.475,46.461,46.461,11200000.0
2009-01-29 09:53:00,46.481,46.481,46.465,46.467,30800000.0
2009-01-29 09:54:00,46.473,46.48,46.464,46.465,12800000.0
2009-01-29 09:55:00,46.448,46.456,46.432,46.433,33600000.0
2009-01-29 09:56:00,46.431,46.44,46.419,46.419,36200000.0
2009-01-29 09:57:00,46.427,46.429,46.417,46.421,24000000.0
2009-01-29 09:58:00,46.425,46.434,46.421,46.434,32800000.0
2009-01-29 09:59:00,46.457,46.493,46.457,46.492,51200000.0
2009-01-29 10:00:00,46.482,46.482,46.451,46.462,62800000.0
2009-01-29 10:01:00,46.476,46.539,46.476,46.539,17600000.0
2009-01-29 10:02:00,46.55,46.563,46.55,46.562,36800000.0
2009-01-29 10:03:00,46.558,46.558,46.549,46.551,45200000.0
2009-01-29 10:04:00,46.552,46.552,46.537,46.55,40000000.0
2009-01-29 10:05:00,46.557,46.568,46.541,46.568,38400000.0
2009-01-29 10:06:00,46.549,46.549,46.514,46.514,33600000.0
2009-01-29 10:07:00,46.501,46.501,46.485,46.485,43200000.0
2009-01-29 10:08:00,46.464,46.464,46.438,46.438,49800000.0
2009-01-29 10:09:00,46.424,46.424,46.324,46.324,12800000.0
2009-01-29 10:10:00,46.315,46.323,46.309,46.321,46400000.0
2009-01-29 10:11:00,46.319,46.323,46.311,46.317,58000000.0
2009-01-29 10:12:00,46.306,46.306,46.292,46.292,57600000.0
2009-01-29 10:13:00,46.26,46.269,46.259,46.266,42000000.0
2009-01-29 10:14:00,46.282,46.294,46.254,46.254,30400000.0
2009-01-29 10:15:00,46.238,46.24,46.228,46.238,30400000.0
2009-01-29 10:16:00,46.247,46.26,46.245,46.259,17600000.0
2009-01-29 10:17:00,46.253,46.253,46.231,46.231,12800000.0
2009-01-29 10:18:00,46.224,46.25,46.224,46.25,12800000.0
2009-01-29 10:19:00,46.255,46.283,46.255,46.262,74600000.0
2009-01-29 10:20:00,46.261,46.29,46.261,46.289,16000000.0
2009-01-29 10:21:00,46.314,46.337,46.314,46.337,34600000.0
2009-01-29 10:22:00,46.356,46.366,46.355,46.361,16000000.0
2009-01-29 10:23:00,46.355,46.377,46.355,46.377,33600000.0
2009-01-29 10:24:00,46.382,46.39,46.379,46.389,43200000.0
2009-01-29 10:25:00,46.397,46.397,46.379,46.383,64000000.0
2009-01-29 10:26:00,46.389,46.389,46.376,46.377,36800000.0
2009-01-29 10:27:00,46.369,46.377,46.368,46.373,53200000.0
2009-01-29 10:28:00,46.371,46.378,46.368,46.376,86600000.0
2009-01-29 10:29:00,46.377,46.386,46.375,46.379,17600000.0
2009-01-29 10:30:00,46.387,46.393,46.381,46.388,27200000.0
2009-01-29 10:31:00,46.391,46.394,46.384,46.389,32000000.0
2009-01-29 10:32:00,46.397,46.405,46.391,46.405,46400000.0
2009-01-29 10:33:00,46.42,46.42,46.393,46.4,35600000.0
2009-01-29 10:34:00,46.39,46.391,46.383,46.386,17000000.0
2009-01-29 10:35:00,46.385,46.393,46.382,46.393,12800000.0
2009-01-29 10:36:00,46.39,46.402,46.388,46.402,11200000.0
2009-01-29 10:37:00,46.41,46.421,46.4,46.421,19200000.0
2009-01-29 10:38:00,46.401,46.414,46.399,46.414,29200000.0
2009-01-29 10:39:00,46.42,46.423,46.417,46.417,16000000.0
2009-01-29 10:40:00,46.42,46.42,46.41,46.417,24000000.0
2009-01-29 10:41:00,46.422,46.422,46.396,46.396,58000000.0
2009-01-29 10:42:00,46.387,46.402,46.387,46.402,38400000.0
2009-01-29 10:43:00,46.412,46.415,46.408,46.41,9600000.0
2009-01-29 10:44:00,46.378,46.396,46.378,46.393,19200000.0
2009-01-29 10:45:00,46.379,46.388,46.374,46.388,21800000.0
2009-01-29 10:46:00,46.388,46.391,46.384,46.386,28800000.0
2009-01-29 10:47:00,46.386,46.387,46.378,46.38,25600000.0
2009-01-29 10:48:00,46.383,46.388,46.38,46.38,37800000.0
2009-01-29 10:49:00,46.389,46.389,46.369,46.37,25600000.0
2009-01-29 10:50:00,46.362,46.367,46.344,46.344,60000000.0
2009-01-29 10:51:00,46.332,46.332,46.297,46.297,69200000.0
2009-01-29 10:52:00,46.278,46.28,46.264,46.264,35200000.0
2009-01-29 10:53:00,46.262,46.273,46.259,46.273,58600000.0
2009-01-29 10:54:00,46.266,46.299,46.258,46.299,54400000.0
2009-01-29 10:55:00,46.294,46.294,46.278,46.291,41600000.0
2009-01-29 10:56:00,46.282,46.286,46.266,46.278,44800000.0
2009-01-29 10:57:00,46.271,46.304,46.271,46.304,33600000.0
2009-01-29 10:58:00,46.324,46.341,46.316,46.316,39800000.0
2009-01-29 10:59:00,46.323,46.338,46.323,46.338,49600000.0
2009-01-29 11:00:00,46.346,46.361,46.342,46.342,51200000.0
2009-01-29 11:01:00,46.347,46.347,46.33,46.334,12800000.0
2009-01-29 11:02:00,46.343,46.358,46.343,46.354,19200000.0
2009-01-29 11:03:00,46.356,46.366,46.356,46.366,37200000.0
2009-01-29 11:04:00,46.313,46.363,46.313,46.352,26600000.0
2009-01-29 11:05:00,46.399,46.407,46.394,46.407,11600000.0
2009-01-29 11:06:00,46.395,46.397,46.376,46.383,30400000.0
2009-01-29 11:07:00,46.39,46.399,46.382,46.399,47200000.0
2009-01-29 11:08:00,46.408,46.419,46.407,46.409,32000000.0
2009-01-29 11:09:00,46.389,46.391,46.377,46.387,75200000.0
2009-01-29 11:10:00,46.365,46.387,46.365,46.38,36800000.0
2009-01-29 11:11:00,46.389,46.39,46.38,46.384,52800000.0
2009-01-29 11:12:00,46.369,46.369,46.321,46.321,69800000.0
2009-01-29 11:13:00,46.294,46.302,46.292,46.292,12800000.0
2009-01-29 11:14:00,46.266,46.273,46.251,46.253,57600000.0
2009-01-29 11:15:00,46.273,46.278,46.272,46.274,11200000.0
2009-01-29 11:16:00,46.265,46.291,46.265,46.283,18000000.0
2009-01-29 11:17:00,46.278,46.289,46.278,46.286,53800000.0
2009-01-29 11:18:00,46.286,46.289,46.278,46.283,74000000.0
2009-01-29 11:19:00,46.276,46.293,46.275,46.29,56400000.0
2009-01-29 11:20:00,46.28,46.288,46.275,46.282,35600000.0
2009-01-29 11:21:00,46.3,46.319,46.3,46.302,40000000.0
2009-01-29 11:22:00,46.291,46.298,46.277,46.294,42000000.0
2009-01-29 11:23:00,46.308,46.308,46.28,46.28,51200000.0
2009-01-29 11:24:00,46.265,46.276,46.262,46.262,52800000.0
2009-01-29 11:25:00,46.247,46.251,46.225,46.246,35200000.0
2009-01-29 11:26:00,46.251,46.252,46.238,46.238,27200000.0
2009-01-29 11:27:00,46.248,46.256,46.246,46.254,12800000.0
2009-01-29 11:28:00,46.244,46.255,46.244,46.255,41600000.0
2009-01-29 11:29:00,46.256,46.265,46.255,46.261,43600000.0
2009-01-29 11:30:00,46.266,46.266,46.253,46.257,11600000.0
2009-01-29 11:31:00,46.241,46.242,46.227,46.242,27200000.0
2009-01-29 11:32:00,46.248,46.248,46.18,46.192,35200000.0
2009-01-29 11:33:00,46.192,46.192,46.174,46.179,17600000.0
2009-01-29 11:34:00,46.188,46.191,46.169,46.169,34000000.0
2009-01-29 11:35:00,46.156,46.172,46.156,46.156,17600000.0
2009-01-29 11:36:00,46.158,46.176,46.158,46.163,43600000.0
2009-01-29 11:37:00,46.164,46.172,46.153,46.172,41600000.0
2009-01-29 11:38:00,46.184,46.198,46.177,46.198,27200000.0
2009-01-29 11:39:00,46.223,46.23,46.223,46.23,11200000.0
2009-01-29 11:40:00,46.232,46.293,46.232,46.293,22400000.0
2009-01-29 11:41:00,46.297,46.308,46.291,46.307,38400000.0
2009-01-29 11:42:00,46.304,46.304,46.285,46.285,38400000.0
2009-01-29 11:43:00,46.28,46.288,46.27,46.27,17600000.0
2009-01-29 11:44:00,46.288,46.29,46.28,46.29,59200000.0
2009-01-29 11:45:00,46.278,46.286,46.278,46.278,49600000.0
2009-01-29 11:46:00,46.252,46.258,46.247,46.258,11600000.0
2009-01-29 11:47:00,46.266,46.272,46.262,46.266,56000000.0
2009-01-29 11:48:00,46.269,46.282,46.269,46.278,14400000.0
2009-01-29 11:49:00,46.285,46.292,46.285,46.292,41600000.0
2009-01-29 11:50:00,46.287,46.287,46.271,46.271,44800000.0
2009-01-29 11:51:00,46.242,46.256,46.232,46.237,44800000.0
2009-01-29 11:52:00,46.269,46.284,46.266,46.283,31200000.0
2009-01-29 11:53:00,46.296,46.307,46.285,46.285,35200000.0
2009-01-29 11:54:00,46.31,46.315,46.303,46.315,48000000.0
2009-01-29 11:55:00,46.301,46.304,46.281,46.281,44200000.0
2009-01-29 11:56:00,46.272,46.29,46.272,46.29,64000000.0
2009-01-29 11:57:00,46.296,46.301,46.29,46.295,22400000.0
2009-01-29 11:58:00,46.289,46.289,46.273,46.273,41000000.0
2009-01-29 11:59:00,46.278,46.284,46.276,46.277,51200000.0
2009-01-29 12:00:00,46.284,46.313,46.284,46.313,36800000.0
2009-01-29 12:01:00,46.307,46.311,46.295,46.311,19200000.0
2009-01-29 12:02:00,46.317,46.339,46.317,46.337,12800000.0
2009-01-29 12:03:00,46.37,46.39,46.37,46.388,51200000.0
2009-01-29 12:04:00,46.403,46.41,46.403,46.406,24000000.0
2009-01-29 12:05:00,46.432,46.432,46.385,46.385,28800000.0
2009-01-29 12:06:00,46.379,46.385,46.377,46.385,24000000.0
2009-01-29 12:07:00,46.37,46.37,46.324,46.324,20800000.0
2009-01-29 12:08:00,46.315,46.323,46.307,46.318,43200000.0
2009-01-29 12:09:00,46.336,46.354,46.329,46.354,25600000.0
2009-01-29 12:10:00,46.342,46.342,46.326,46.326,11200000.0
2009-01-29 12:11:00,46.323,46.335,46.32,46.335,27200000.0
2009-01-29 12:12:00,46.33,46.33,46.257,46.287,30800000.0
2009-01-29 12:13:00,46.299,46.309,46.299,46.308,14400000.0
2009-01-29 12:14:00,46.301,46.301,46.286,46.295,16000000.0
2009-01-29 12:15:00,46.263,46.277,46.263,46.277,27200000.0
2009-01-29 12:16:00,46.27,46.27,46.249,46.268,26600000.0
2009-01-29 12:17:00,46.265,46.266,46.26,46.262,43200000.0
2009-01-29 12:18:00,46.245,46.253,46.232,46.253,25600000.0
2009-01-29 12:19:00,46.282,46.282,46.263,46.269,35600000.0
2009-01-29 12:20:00,46.289,46.294,46.286,46.293,36800000.0
2009-01-29 12:21:00,46.284,46.304,46.255,46.256,59000000.0
2009-01-29 12:22:00,46.265,46.288,46.265,46.284,30400000.0
2009-01-29 12:23:00,46.3,46.313,46.29,46.307,32000000.0
2009-01-29 12:24:00,46.318,46.324,46.313,46.32,34000000.0
2009-01-29 12:25:00,46.321,46.349,46.321,46.349,22400000.0
2009-01-29 12:26:00,46.359,46.374,46.359,46.374,30400000.0
2009-01-29 12:27:00,46.385,46.385,46.346,46.348,30400000.0
2009-01-29 12:28:00,46.346,46.361,46.346,46.355,60200000.0
2009-01-29 12:29:00,46.279,46.392,46.24,46.281,115200000.0
2009-01-29 12:30:00,46.349,46.349,46.246,46.325,46400000.0
2009-01-29 12:31:00,46.329,46.352,46.329,46.346,70400000.0
2009-01-29 12:32:00,46.333,46.336,46.325,46.335,28800000.0
2009-01-29 12:33:00,46.339,46.34,46.324,46.324,40000000.0
2009-01-29 12:34:00,46.318,46.318,46.296,46.302,27200000.0
2009-01-29 12:35:00,46.301,46.304,46.293,46.304,25600000.0
2009-01-29 12:36:00,46.303,46.322,46.303,46.32,47400000.0
2009-01-29 12:37:00,46.318,46.318,46.273,46.282,14400000.0
2009-01-29 12:38:00,46.279,46.3,46.279,46.3,14400000.0
2009-01-29 12:39:00,46.307,46.342,46.307,46.342,24000000.0
2009-01-29 12:40:00,46.349,46.361,46.349,46.36,16400000.0
2009-01-29 12:41:00,46.369,46.389,46.369,46.381,22400000.0
2009-01-29 12:42:00,46.371,46.376,46.35,46.35,22400000.0
2009-01-29 12:43:00,46.327,46.327,46.316,46.321,36800000.0
2009-01-29 12:44:00,46.324,46.329,46.324,46.328,21800000.0
2009-01-29 12:45:00,46.322,46.323,46.316,46.318,35200000.0
2009-01-29 12:46:00,46.325,46.331,46.324,46.326,44800000.0
2009-01-29 12:47:00,46.33,46.33,46.312,46.314,29800000.0
2009-01-29 12:48:00,46.325,46.346,46.325,46.346,32000000.0
2009-01-29 12:49:00,46.352,46.378,46.352,46.378,39400000.0
2009-01-29 12:50:00,46.391,46.419,46.391,46.419,16000000.0
2009-01-29 12:51:00,46.437,46.449,46.413,46.423,22400000.0
2009-01-29 12:52:00,46.419,46.424,46.399,46.424,25600000.0
2009-01-29 12:53:00,46.423,46.432,46.419,46.419,11200000.0
2009-01-29 12:54:00,46.419,46.422,46.415,46.416,11200000.0
2009-01-29 12:55:00,46.411,46.424,46.41,46.418,24000000.0
2009-01-29 12:56:00,46.426,46.431,46.416,46.423,12800000.0
2009-01-29 12:57:00,46.424,46.426,46.415,46.419,27200000.0
2009-01-29 12:58:00,46.412,46.421,46.406,46.406,12800000.0
2009-01-29 12:59:00,46.41,46.41,46.376,46.376,14400000.0
2009-01-29 13:00:00,46.405,46.45,46.405,46.443,8000000.0
2009-01-29 13:01:00,46.451,46.48,46.451,46.48,17600000.0
2009-01-29 13:02:00,46.46,46.46,46.404,46.408,12800000.0
2009-01-29 13:03:00,46.417,46.423,46.404,46.423,12800000.0
2009-01-29 13:04:00,46.453,46.459,46.442,46.454,16000000.0
2009-01-29 13:05:00,46.447,46.447,46.416,46.416,12800000.0
2009-01-29 13:06:00,46.413,46.432,46.413,46.421,17600000.0
2009-01-29 13:07:00,46.413,46.417,46.413,46.417,12800000.0
2009-01-29 13:08:00,46.422,46.454,46.422,46.444,32000000.0
2009-01-29 13:09:00,46.456,46.493,46.456,46.493,28800000.0
2009-01-29 13:10:00,46.501,46.501,46.49,46.497,32400000.0
2009-01-29 13:11:00,46.487,46.487,46.461,46.482,18600000.0
2009-01-29 13:12:00,46.467,46.467,46.453,46.464,16000000.0
2009-01-29 13:13:00,46.466,46.466,46.461,46.461,11200000.0
2009-01-29 13:14:00,46.477,46.485,46.477,46.485,11200000.0
2009-01-29 13:15:00,46.508,46.519,46.479,46.479,11200000.0
2009-01-29 13:16:00,46.488,46.517,46.488,46.517,25600000.0
2009-01-29 13:17:00,46.555,46.608,46.555,46.608,12800000.0
2009-01-29 13:18:00,46.634,46.634,46.604,46.613,55800000.0
2009-01-29 13:19:00,46.606,46.615,46.598,46.602,14400000.0
2009-01-29 13:20:00,46.591,46.591,46.561,46.561,12800000.0
2009-01-29 13:21:00,46.577,46.615,46.577,46.609,56000000.0
2009-01-29 13:22:00,46.604,46.609,46.593,46.595,11200000.0
2009-01-29 13:23:00,46.596,46.596,46.582,46.594,12800000.0
2009-01-29 13:24:00,46.592,46.615,46.592,46.615,14800000.0
2009-01-29 13:25:00,46.601,46.606,46.598,46.6,33600000.0
2009-01-29 13:26:00,46.598,46.606,46.598,46.598,24000000.0
2009-01-29 13:27:00,46.597,46.599,46.593,46.595,40400000.0
2009-01-29 13:28:00,46.592,46.598,46.578,46.578,20800000.0
2009-01-29 13:29:00,46.57,46.571,46.559,46.57,22400000.0
2009-01-29 13:30:00,46.572,46.572,46.532,46.532,36800000.0
2009-01-29 13:31:00,46.522,46.523,46.503,46.506,11200000.0
2009-01-29 13:32:00,46.514,46.52,46.509,46.515,17600000.0
2009-01-29 13:33:00,46.523,46.53,46.523,46.526,12800000.0
2009-01-29 13:34:00,46.534,46.544,46.534,46.537,12800000.0
2009-01-29 13:35:00,46.525,46.538,46.525,46.538,12800000.0
2009-01-29 13:36:00,46.544,46.55,46.54,46.547,48000000.0
2009-01-29 13:37:00,46.545,46.558,46.541,46.541,24000000.0
2009-01-29 13:38:00,46.533,46.533,46.527,46.533,28800000.0
2009-01-29 13:39:00,46.533,46.533,46.52,46.52,25600000.0
2009-01-29 13:40:00,46.519,46.528,46.519,46.522,12800000.0
2009-01-29 13:41:00,46.525,46.54,46.525,46.54,16000000.0
2009-01-29 13:42:00,46.556,46.563,46.554,46.556,12800000.0
2009-01-29 13:43:00,46.573,46.602,46.572,46.602,25600000.0
2009-01-29 13:44:00,46.605,46.621,46.605,46.614,28800000.0
2009-01-29 13:45:00,46.619,46.645,46.619,46.64,12800000.0
2009-01-29 13:46:00,46.674,46.689,46.665,46.689,14400000.0
2009-01-29 13:47:00,46.7,46.711,46.696,46.699,27200000.0
2009-01-29 13:48:00,46.693,46.698,46.684,46.698,14400000.0
2009-01-29 13:49:00,46.715,46.715,46.699,46.699,33600000.0
2009-01-29 13:50:00,46.694,46.694,46.684,46.694,33600000.0
2009-01-29 13:51:00,46.69,46.705,46.69,46.699,14400000.0
2009-01-29 13:52:00,46.691,46.698,46.677,46.677,40000000.0
2009-01-29 13:53:00,46.675,46.679,46.666,46.667,36800000.0
2009-01-29 13:54:00,46.67,46.687,46.663,46.687,24000000.0
2009-01-29 13:55:00,46.691,46.697,46.677,46.677,11200000.0
2009-01-29 13:56:00,46.681,46.686,46.681,46.682,13800000.0
2009-01-29 13:57:00,46.688,46.689,46.684,46.686,14400000.0
2009-01-29 13:58:00,46.693,46.703,46.68,46.703,32000000.0
2009-01-29 13:59:00,46.701,46.719,46.692,46.719,48400000.0
2009-01-29 14:00:00,46.693,46.693,46.652,46.652,32000000.0
2009-01-29 14:01:00,46.655,46.694,46.655,46.69,14400000.0
2009-01-29 14:02:00,46.701,46.711,46.694,46.697,28800000.0
2009-01-29 14:03:00,46.701,46.71,46.698,46.71,14400000.0
2009-01-29 14:04:00,46.703,46.72,46.703,46.717,14400000.0
2009-01-29 14:05:00,46.716,46.716,46.7,46.714,24400000.0
2009-01-29 14:06:00,46.735,46.748,46.735,46.748,17600000.0
2009-01-29 14:07:00,46.741,46.761,46.741,46.759,12800000.0
2009-01-29 14:08:00,46.752,46.756,46.738,46.739,24000000.0
2009-01-29 14:09:00,46.754,46.754,46.736,46.754,11200000.0
2009-01-29 14:10:00,46.757,46.762,46.738,46.738,17600000.0
2009-01-29 14:11:00,46.712,46.73,46.712,46.723,12800000.0
2009-01-29 14:12:00,46.699,46.699,46.681,46.681,12800000.0
2009-01-29 14:13:00,46.658,46.659,46.652,46.653,24000000.0
2009-01-29 14:14:00,46.63,46.634,46.607,46.625,20800000.0
2009-01-29 14:15:00,46.646,46.656,46.643,46.647,33600000.0
2009-01-29 14:16:00,46.655,46.686,46.655,46.686,27200000.0
2009-01-29 14:17:00,46.68,46.687,46.68,46.681,11200000.0
2009-01-29 14:18:00,46.691,46.701,46.691,46.694,16000000.0
2009-01-29 14:19:00,46.705,46.705,46.696,46.702,40000000.0
2009-01-29 14:20:00,46.698,46.698,46.619,46.619,14400000.0
2009-01-29 14:21:00,46.599,46.621,46.597,46.621,33600000.0
2009-01-29 14:22:00,46.62,46.627,46.62,46.627,14400000.0
2009-01-29 14:23:00,46.625,46.625,46.61,46.61,17600000.0
2009-01-29 14:24:00,46.604,46.609,46.595,46.597,36800000.0
2009-01-29 14:25:00,46.598,46.608,46.587,46.587,12800000.0
2009-01-29 14:26:00,46.585,46.606,46.569,46.606,19200000.0
2009-01-29 14:27:00,46.6,46.638,46.6,46.638,11200000.0
2009-01-29 14:28:00,46.658,46.658,46.636,46.636,11200000.0
2009-01-29 14:29:00,46.676,46.678,46.668,46.678,12800000.0
2009-01-29 14:30:00,46.71,46.737,46.603,46.603,11200000.0
2009-01-29 14:31:00,46.657,46.671,46.578,46.671,16000000.0
2009-01-29 14:32:00,46.664,46.664,46.65,46.658,9600000.0
2009-01-29 14:33:00,46.671,46.689,46.671,46.689,17600000.0
2009-01-29 14:34:00,46.69,46.69,46.672,46.672,17600000.0
2009-01-29 14:35:00,46.685,46.718,46.685,46.718,10600000.0
2009-01-29 14:36:00,46.733,46.756,46.733,46.75,8000000.0
2009-01-29 14:37:00,46.746,46.755,46.737,46.737,12800000.0
2009-01-29 14:38:00,46.747,46.755,46.738,46.755,11200000.0
2009-01-29 14:39:00,46.754,46.759,46.744,46.745,18000000.0
2009-01-29 14:40:00,46.741,46.741,46.727,46.733,16000000.0
2009-01-29 14:41:00,46.725,46.731,46.716,46.724,11200000.0
2009-01-29 14:42:00,46.727,46.727,46.712,46.714,9600000.0
2009-01-29 14:43:00,46.714,46.714,46.683,46.683,17600000.0
2009-01-29 14:44:00,46.686,46.686,46.676,46.68,12800000.0
2009-01-29 14:45:00,46.657,46.663,46.654,46.655,12800000.0
2009-01-29 14:46:00,46.638,46.638,46.618,46.618,17000000.0
2009-01-29 14:47:00,46.596,46.606,46.595,46.599,12800000.0
2009-01-29 14:48:00,46.594,46.605,46.594,46.604,11200000.0
2009-01-29 14:49:00,46.601,46.609,46.589,46.589,16000000.0
2009-01-29 14:50:00,46.639,46.639,46.613,46.613,12800000.0
2009-01-29 14:51:00,46.609,46.627,46.609,46.627,17600000.0
2009-01-29 14:52:00,46.65,46.662,46.65,46.662,14400000.0
2009-01-29 14:53:00,46.654,46.663,46.654,46.658,11600000.0
2009-01-29 14:54:00,46.641,46.647,46.634,46.634,12800000.0
2009-01-29 14:55:00,46.64,46.648,46.639,46.639,11200000.0
2009-01-29 14:56:00,46.659,46.696,46.657,46.696,16000000.0
2009-01-29 14:57:00,46.702,46.727,46.702,46.727,12800000.0
2009-01-29 14:58:00,46.732,46.736,46.728,46.73,14400000.0
2009-01-29 14:59:00,46.736,46.736,46.711,46.712,12800000.0
2009-01-29 15:00:00,46.7,46.708,46.697,46.697,16000000.0
2009-01-29 15:01:00,46.688,46.692,46.68,46.692,17000000.0
2009-01-29 15:02:00,46.69,46.693,46.68,46.68,10600000.0
2009-01-29 15:03:00,46.687,46.695,46.687,46.695,9600000.0
2009-01-29 15:04:00,46.693,46.698,46.684,46.684,16000000.0
2009-01-29 15:05:00,46.671,46.686,46.671,46.686,12800000.0
2009-01-29 15:06:00,46.679,46.689,46.679,46.68,11600000.0
2009-01-29 15:07:00,46.686,46.686,46.675,46.675,11200000.0
2009-01-29 15:08:00,46.665,46.675,46.665,46.667,11200000.0
2009-01-29 15:09:00,46.685,46.689,46.676,46.689,14400000.0
2009-01-29 15:10:00,46.691,46.701,46.689,46.701,16000000.0
2009-01-29 15:11:00,46.694,46.694,46.666,46.666,11200000.0
2009-01-29 15:12:00,46.645,46.67,46.645,46.67,9600000.0
2009-01-29 15:13:00,46.672,46.674,46.665,46.674,12800000.0
2009-01-29 15:14:00,46.66,46.66,46.639,46.647,16000000.0
2009-01-29 15:15:00,46.645,46.649,46.626,46.626,17600000.0
2009-01-29 15:16:00,46.631,46.651,46.622,46.651,12800000.0
2009-01-29 15:17:00,46.658,46.667,46.658,46.659,15200000.0
2009-01-29 15:18:00,46.639,46.646,46.634,46.643,12800000.0
2009-01-29 15:19:00,46.633,46.638,46.616,46.631,16400000.0
2009-01-29 15:20:00,46.625,46.648,46.625,46.648,16000000.0
2009-01-29 15:21:00,46.649,46.658,46.563,46.658,17600000.0
2009-01-29 15:22:00,46.651,46.654,46.64,46.641,11200000.0
2009-01-29 15:23:00,46.65,46.661,46.65,46.66,11200000.0
2009-01-29 15:24:00,46.657,46.661,46.65,46.65,11200000.0
2009-01-29 15:25:00,46.624,46.626,46.615,46.625,12800000.0
2009-01-29 15:26:00,46.627,46.659,46.626,46.659,14800000.0
2009-01-29 15:27:00,46.658,46.662,46.65,46.65,12800000.0
2009-01-29 15:28:00,46.649,46.659,46.642,46.656,12800000.0
2009-01-29 15:29:00,46.644,46.649,46.625,46.625,17600000.0
2009-01-29 15:30:00,46.572,46.586,46.564,46.564,17600000.0
2009-01-29 15:31:00,46.569,46.569,46.527,46.527,13200000.0
2009-01-29 15:32:00,46.519,46.527,46.511,46.511,11200000.0
2009-01-29 15:33:00,46.495,46.506,46.493,46.506,11200000.0
2009-01-29 15:34:00,46.521,46.564,46.521,46.564,11200000.0
2009-01-29 15:35:00,46.573,46.587,46.57,46.587,12800000.0
2009-01-29 15:36:00,46.611,46.611,46.592,46.592,14400000.0
2009-01-29 15:37:00,46.584,46.615,46.584,46.613,16000000.0
2009-01-29 15:38:00,46.606,46.611,46.592,46.604,16000000.0
2009-01-29 15:39:00,46.597,46.637,46.597,46.637,14400000.0
2009-01-29 15:40:00,46.638,46.638,46.624,46.638,12800000.0
2009-01-29 15:41:00,46.649,46.669,46.649,46.66,16000000.0
2009-01-29 15:42:00,46.703,46.756,46.681,46.705,17600000.0
2009-01-29 15:43:00,46.714,46.731,46.71,46.71,12200000.0
2009-01-29 15:44:00,46.729,46.747,46.729,46.747,12800000.0
2009-01-29 15:45:00,46.766,46.766,46.755,46.761,12800000.0
2009-01-29 15:46:00,46.765,46.765,46.756,46.757,11200000.0
2009-01-29 15:47:00,46.765,46.776,46.76,46.76,11200000.0
2009-01-29 15:48:00,46.757,46.777,46.757,46.775,12800000.0
2009-01-29 15:49:00,46.775,46.798,46.775,46.784,11200000.0
2009-01-29 15:50:00,46.777,46.777,46.755,46.755,14400000.0
2009-01-29 15:51:00,46.754,46.754,46.697,46.697,11200000.0
2009-01-29 15:52:00,46.713,46.72,46.71,46.71,11200000.0
2009-01-29 15:53:00,46.7,46.701,46.697,46.699,12800000.0
2009-01-29 15:54:00,46.702,46.725,46.702,46.725,17600000.0
2009-01-29 15:55:00,46.729,46.73,46.714,46.73,18000000.0
2009-01-29 15:56:00,46.725,46.749,46.725,46.749,11200000.0
2009-01-29 15:57:00,46.755,46.755,46.724,46.724,14400000.0
2009-01-29 15:58:00,46.756,46.756,46.75,46.75,11200000.0
2009-01-29 15:59:00,46.72,46.72,46.694,46.716,11200000.0
2009-01-29 16:00:00,46.714,46.723,46.653,46.653,11200000.0
2009-01-29 16:01:00,46.638,46.646,46.638,46.646,11200000.0
2009-01-29 16:02:00,46.635,46.65,46.635,46.648,17600000.0
2009-01-29 16:03:00,46.633,46.656,46.633,46.656,12800000.0
2009-01-29 16:04:00,46.684,46.684,46.621,46.668,11200000.0
2009-01-29 16:05:00,46.664,46.698,46.664,46.698,14400000.0
2009-01-29 16:06:00,46.711,46.719,46.693,46.714,16000000.0
2009-01-29 16:07:00,46.753,46.774,46.753,46.774,11200000.0
2009-01-29 16:08:00,46.79,46.821,46.789,46.807,11200000.0
2009-01-29 16:09:00,46.811,46.811,46.791,46.794,17600000.0
2009-01-29 16:10:00,46.786,46.805,46.786,46.805,12800000.0
2009-01-29 16:11:00,46.793,46.793,46.732,46.743,10600000.0
2009-01-29 16:12:00,46.725,46.725,46.685,46.701,17600000.0
2009-01-29 16:13:00,46.716,46.717,46.705,46.709,11200000.0
2009-01-29 16:14:00,46.723,46.732,46.723,46.73,14400000.0
2009-01-29 16:15:00,46.735,46.735,46.716,46.716,11200000.0
2009-01-29 16:16:00,46.712,46.726,46.703,46.726,11200000.0
2009-01-29 16:17:00,46.73,46.734,46.719,46.729,17600000.0
2009-01-29 16:18:00,46.726,46.726,46.683,46.704,16000000.0
2009-01-29 16:19:00,46.703,46.703,46.686,46.686,11200000.0
2009-01-29 16:20:00,46.69,46.695,46.675,46.695,11200000.0
2009-01-29 16:21:00,46.693,46.693,46.681,46.681,11200000.0
2009-01-29 16:22:00,46.686,46.716,46.686,46.716,11200000.0
2009-01-29 16:23:00,46.724,46.724,46.69,46.69,12800000.0
2009-01-29 16:24:00,46.691,46.697,46.688,46.688,11200000.0
2009-01-29 16:25:00,46.689,46.694,46.679,46.679,13200000.0
2009-01-29 16:26:00,46.66,46.68,46.66,46.68,12800000.0
2009-01-29 16:27:00,46.702,46.717,46.702,46.711,17600000.0
2009-01-29 16:28:00,46.724,46.73,46.724,46.73,11200000.0
2009-01-29 16:29:00,46.731,46.734,46.726,46.732,14400000.0
2009-01-29 16:30:00,46.724,46.724,46.687,46.687,14400000.0
2009-01-29 16:31:00,46.676,46.686,46.676,46.685,14400000.0
2009-01-29 16:32:00,46.666,46.677,46.66,46.671,11200000.0
2009-01-29 16:33:00,46.66,46.66,46.594,46.594,9600000.0
2009-01-29 16:34:00,46.585,46.629,46.585,46.625,17000000.0
2009-01-29 16:35:00,46.653,46.692,46.653,46.692,12800000.0
2009-01-29 16:36:00,46.706,46.708,46.694,46.703,11200000.0
2009-01-29 16:37:00,46.699,46.699,46.684,46.696,12800000.0
2009-01-29 16:38:00,46.695,46.695,46.608,46.608,14400000.0
2009-01-29 16:39:00,46.585,46.596,46.585,46.593,12800000.0
2009-01-29 16:40:00,46.603,46.608,46.597,46.607,17600000.0
2009-01-29 16:41:00,46.622,46.634,46.621,46.634,12800000.0
2009-01-29 16:42:00,46.605,46.605,46.571,46.574,11200000.0
2009-01-29 16:43:00,46.566,46.577,46.564,46.577,12800000.0
2009-01-29 16:44:00,46.577,46.582,46.571,46.577,11200000.0
2009-01-29 16:45:00,46.584,46.595,46.584,46.593,11200000.0
2009-01-29 16:46:00,46.611,46.614,46.592,46.61,14400000.0
2009-01-29 16:47:00,46.627,46.636,46.621,46.635,17600000.0
2009-01-29 16:48:00,46.654,46.671,46.654,46.67,11200000.0
2009-01-29 16:49:00,46.667,46.672,46.662,46.662,12800000.0
2009-01-29 16:50:00,46.666,46.669,46.654,46.654,17600000.0
2009-01-29 16:51:00,46.66,46.66,46.598,46.598,11200000.0
2009-01-29 16:52:00,46.65,46.675,46.65,46.661,17600000.0
2009-01-29 16:53:00,46.651,46.651,46.626,46.634,17600000.0
2009-01-29 16:54:00,46.63,46.639,46.623,46.639,9600000.0
2009-01-29 16:55:00,46.644,46.644,46.627,46.633,14400000.0
2009-01-29 16:56:00,46.64,46.651,46.632,46.635,12200000.0
2009-01-29 16:57:00,46.637,46.637,46.602,46.602,16000000.0
2009-01-29 16:58:00,46.548,46.548,46.538,46.538,12800000.0
2009-01-29 16:59:00,46.531,46.562,46.52,46.562,12800000.0
2009-01-29 17:00:00,46.53,46.53,46.475,46.475,11600000.0
2009-01-29 17:01:00,46.439,46.439,46.335,46.424,12800000.0
2009-01-29 17:02:00,46.439,46.469,46.435,46.469,16000000.0
2009-01-29 17:03:00,46.47,46.47,46.422,46.422,11200000.0
2009-01-29 17:04:00,46.396,46.448,46.396,46.448,11200000.0
2009-01-29 17:05:00,46.476,46.491,46.476,46.48,17600000.0
2009-01-29 17:06:00,46.51,46.534,46.51,46.517,11200000.0
2009-01-29 17:07:00,46.507,46.507,46.484,46.486,11200000.0
2009-01-29 17:08:00,46.479,46.5,46.463,46.496,17600000.0
2009-01-29 17:09:00,46.479,46.487,46.472,46.472,16000000.0
2009-01-29 17:10:00,46.483,46.499,46.48,46.495,11200000.0
2009-01-29 17:11:00,46.48,46.48,46.464,46.477,12800000.0
2009-01-29 17:12:00,46.48,46.494,46.469,46.494,12800000.0
2009-01-29 17:13:00,46.485,46.487,46.479,46.479,12800000.0
2009-01-29 17:14:00,46.492,46.519,46.492,46.519,12200000.0
2009-01-29 17:15:00,46.531,46.539,46.526,46.536,12800000.0
2009-01-29 17:16:00,46.538,46.547,46.53,46.53,11200000.0
2009-01-29 17:17:00,46.528,46.53,46.507,46.507,11200000.0
2009-01-29 17:18:00,46.495,46.522,46.495,46.52,12800000.0
2009-01-29 17:19:00,46.53,46.53,46.511,46.524,16000000.0
2009-01-29 17:20:00,46.506,46.506,46.47,46.47,11200000.0
2009-01-29 17:21:00,46.458,46.466,46.436,46.436,12800000.0
2009-01-29 17:22:00,46.415,46.423,46.313,46.393,11200000.0
2009-01-29 17:23:00,46.363,46.367,46.354,46.362,11200000.0
2009-01-29 17:24:00,46.365,46.402,46.365,46.402,11200000.0
2009-01-29 17:25:00,46.401,46.42,46.401,46.42,11200000.0
2009-01-29 17:26:00,46.42,46.426,46.415,46.415,10600000.0
2009-01-29 17:27:00,46.417,46.469,46.417,46.469,17600000.0
2009-01-29 17:28:00,46.479,46.492,46.461,46.492,12800000.0
2009-01-29 17:29:00,46.515,46.58,46.515,46.563,12800000.0
2009-01-29 17:30:00,46.555,46.555,46.539,46.54,11200000.0
2009-01-29 17:31:00,46.537,46.548,46.537,46.539,12800000.0
2009-01-29 17:32:00,46.543,46.543,46.52,46.52,11200000.0
2009-01-29 17:33:00,46.513,46.516,46.506,46.506,12800000.0
2009-01-29 17:34:00,46.499,46.506,46.481,46.506,11200000.0
2009-01-29 17:35:00,46.506,46.507,46.486,46.486,13200000.0
2009-01-29 17:36:00,46.496,46.496,46.48,46.48,11200000.0
2009-01-29 17:37:00,46.476,46.49,46.476,46.483,11200000.0
2009-01-29 17:38:00,46.488,46.498,46.482,46.491,17600000.0
2009-01-29 17:39:00,46.5,46.537,46.5,46.537,17000000.0
2009-01-29 17:40:00,46.565,46.568,46.55,46.556,11600000.0
2009-01-29 17:41:00,46.554,46.554,46.528,46.545,10600000.0
2009-01-29 17:42:00,46.505,46.505,46.485,46.495,11200000.0
2009-01-29 17:43:00,46.507,46.515,46.507,46.514,12800000.0
2009-01-29 17:44:00,46.536,46.55,46.536,46.546,12800000.0
2009-01-29 17:45:00,46.569,46.573,46.533,46.534,11200000.0
2009-01-29 17:46:00,46.515,46.52,46.504,46.52,12800000.0
2009-01-29 17:47:00,46.535,46.547,46.535,46.544,12800000.0
2009-01-29 17:48:00,46.541,46.545,46.538,46.545,11200000.0
2009-01-29 17:49:00,46.544,46.561,46.539,46.561,11200000.0
2009-01-29 17:50:00,46.571,46.581,46.563,46.581,12800000.0
2009-01-29 17:51:00,46.577,46.577,46.554,46.56,11200000.0
2009-01-29 17:52:00,46.56,46.575,46.551,46.571,12800000.0
2009-01-29 17:53:00,46.572,46.591,46.572,46.591,17600000.0
2009-01-29 17:54:00,46.579,46.608,46.579,46.608,8000000.0
2009-01-29 17:55:00,46.61,46.61,46.575,46.58,12800000.0
2009-01-29 17:56:00,46.559,46.577,46.558,46.56,11200000.0
2009-01-29 17:57:00,46.571,46.58,46.568,46.58,16000000.0
2009-01-29 17:58:00,46.566,46.593,46.566,46.586,12800000.0
2009-01-29 17:59:00,46.597,46.601,46.581,46.581,11200000.0
2009-01-29 18:00:00,46.544,46.544,46.494,46.51,17600000.0
2009-01-29 18:01:00,46.511,46.528,46.418,46.527,17600000.0
2009-01-29 18:02:00,46.552,46.581,46.552,46.575,17600000.0
2009-01-29 18:03:00,46.562,46.562,46.553,46.561,12800000.0
2009-01-29 18:04:00,46.556,46.561,46.549,46.549,11200000.0
2009-01-29 18:05:00,46.548,46.559,46.547,46.557,17600000.0
2009-01-29 18:06:00,46.571,46.571,46.557,46.557,12800000.0
2009-01-29 18:07:00,46.543,46.567,46.537,46.564,11200000.0
2009-01-29 18:08:00,46.559,46.562,46.551,46.56,16000000.0
2009-01-29 18:09:00,46.561,46.561,46.553,46.556,16000000.0
2009-01-29 18:10:00,46.553,46.555,46.542,46.545,12800000.0
2009-01-29 18:11:00,46.536,46.545,46.532,46.544,11200000.0
2009-01-29 18:12:00,46.548,46.548,46.535,46.541,12800000.0
2009-01-29 18:13:00,46.53,46.547,46.53,46.534,11200000.0
2009-01-29 18:14:00,46.519,46.54,46.519,46.54,12800000.0
2009-01-29 18:15:00,46.551,46.551,46.514,46.514,8000000.0
2009-01-29 18:16:00,46.52,46.533,46.519,46.533,12800000.0
2009-01-29 18:17:00,46.536,46.536,46.528,46.532,11200000.0
2009-01-29 18:18:00,46.528,46.536,46.525,46.536,11200000.0
2009-01-29 18:19:00,46.524,46.538,46.518,46.518,16000000.0
2009-01-29 18:20:00,46.519,46.519,46.499,46.499,12800000.0
2009-01-29 18:21:00,46.495,46.498,46.484,46.49,11200000.0
2009-01-29 18:22:00,46.494,46.507,46.443,46.503,16000000.0
2009-01-29 18:23:00,46.503,46.503,46.489,46.492,16000000.0
2009-01-29 18:24:00,46.476,46.476,46.455,46.455,12800000.0
2009-01-29 18:25:00,46.451,46.455,46.426,46.426,11200000.0
2009-01-29 18:26:00,46.429,46.429,46.414,46.418,12800000.0
2009-01-29 18:27:00,46.414,46.435,46.414,46.417,14800000.0
2009-01-29 18:28:00,46.416,46.416,46.402,46.402,12800000.0
2009-01-29 18:29:00,46.39,46.39,46.331,46.331,12800000.0
2009-01-29 18:30:00,46.303,46.31,46.295,46.295,11200000.0
2009-01-29 18:31:00,46.298,46.298,46.285,46.292,12800000.0
2009-01-29 18:32:00,46.326,46.354,46.324,46.35,11200000.0
2009-01-29 18:33:00,46.355,46.364,46.349,46.352,11200000.0
2009-01-29 18:34:00,46.332,46.339,46.316,46.339,13200000.0
2009-01-29 18:35:00,46.357,46.389,46.356,46.389,12800000.0
2009-01-29 18:36:00,46.396,46.398,46.391,46.395,12800000.0
2009-01-29 18:37:00,46.397,46.421,46.397,46.421,17600000.0
2009-01-29 18:38:00,46.441,46.441,46.424,46.424,11200000.0
2009-01-29 18:39:00,46.426,46.426,46.405,46.407,16000000.0
2009-01-29 18:40:00,46.403,46.403,46.378,46.378,12800000.0
2009-01-29 18:41:00,46.381,46.391,46.372,46.391,14400000.0
2009-01-29 18:42:00,46.39,46.392,46.386,46.392,11200000.0
2009-01-29 18:43:00,46.398,46.408,46.398,46.402,12800000.0
2009-01-29 18:44:00,46.395,46.399,46.389,46.389,11200000.0
2009-01-29 18:45:00,46.369,46.369,46.332,46.332,11200000.0
2009-01-29 18:46:00,46.311,46.325,46.309,46.325,11200000.0
2009-01-29 18:47:00,46.344,46.365,46.344,46.345,12800000.0
2009-01-29 18:48:00,46.353,46.353,46.318,46.318,12800000.0
2009-01-29 18:49:00,46.312,46.324,46.312,46.324,12800000.0
2009-01-29 18:50:00,46.299,46.299,46.272,46.281,18000000.0
2009-01-29 18:51:00,46.28,46.287,46.234,46.234,12200000.0
2009-01-29 18:52:00,46.219,46.226,46.216,46.226,12800000.0
2009-01-29 18:53:00,46.223,46.227,46.212,46.215,12800000.0
2009-01-29 18:54:00,46.205,46.216,46.204,46.204,11200000.0
2009-01-29 18:55:00,46.23,46.232,46.223,46.228,11200000.0
2009-01-29 18:56:00,46.226,46.239,46.209,46.239,16000000.0
2009-01-29 18:57:00,46.234,46.245,46.234,46.244,11600000.0
2009-01-29 18:58:00,46.238,46.258,46.238,46.258,11200000.0
2009-01-29 18:59:00,46.262,46.267,46.253,46.267,17600000.0
2009-01-29 19:00:00,46.258,46.266,46.252,46.258,12800000.0
2009-01-29 19:01:00,46.237,46.238,46.193,46.193,12800000.0
2009-01-29 19:02:00,46.176,46.178,46.172,46.173,11200000.0
2009-01-29 19:03:00,46.183,46.185,46.169,46.17,12800000.0
2009-01-29 19:04:00,46.203,46.226,46.203,46.214,16000000.0
2009-01-29 19:05:00,46.217,46.257,46.217,46.252,14400000.0
2009-01-29 19:06:00,46.244,46.247,46.236,46.247,16000000.0
2009-01-29 19:07:00,46.28,46.286,46.272,46.284,11200000.0
2009-01-29 19:08:00,46.283,46.289,46.277,46.282,17600000.0
2009-01-29 19:09:00,46.267,46.279,46.247,46.247,12800000.0
2009-01-29 19:10:00,46.251,46.262,46.249,46.25,18000000.0
2009-01-29 19:11:00,46.251,46.266,46.247,46.266,12800000.0
2009-01-29 19:12:00,46.306,46.31,46.293,46.304,11200000.0
2009-01-29 19:13:00,46.299,46.304,46.279,46.279,11200000.0
2009-01-29 19:14:00,46.266,46.289,46.266,46.277,16000000.0
2009-01-29 19:15:00,46.293,46.297,46.29,46.297,12800000.0
2009-01-29 19:16:00,46.293,46.303,46.292,46.302,12800000.0
2009-01-29 19:17:00,46.31,46.323,46.309,46.318,12200000.0
2009-01-29 19:18:00,46.318,46.323,46.313,46.313,17600000.0
2009-01-29 19:19:00,46.316,46.322,46.31,46.322,16000000.0
2009-01-29 19:20:00,46.334,46.343,46.327,46.327,16000000.0
2009-01-29 19:21:00,46.345,46.352,46.339,46.352,16400000.0
2009-01-29 19:22:00,46.35,46.354,46.342,46.344,11200000.0
2009-01-29 19:23:00,46.338,46.342,46.33,46.335,17000000.0
2009-01-29 19:24:00,46.342,46.345,46.319,46.319,17600000.0
2009-01-29 19:25:00,46.305,46.315,46.305,46.307,17600000.0
2009-01-29 19:26:00,46.301,46.327,46.301,46.327,11200000.0
2009-01-29 19:27:00,46.332,46.332,46.302,46.302,11200000.0
2009-01-29 19:28:00,46.316,46.321,46.312,46.312,12800000.0
2009-01-29 19:29:00,46.324,46.343,46.324,46.343,11200000.0
2009-01-29 19:30:00,46.346,46.359,46.346,46.359,14400000.0
2009-01-29 19:31:00,46.353,46.353,46.337,46.337,17600000.0
2009-01-29 19:32:00,46.307,46.326,46.307,46.326,12800000.0
2009-01-29 19:33:00,46.337,46.342,46.33,46.342,12800000.0
2009-01-29 19:34:00,46.335,46.344,46.335,46.343,12800000.0
2009-01-29 19:35:00,46.346,46.364,46.346,46.364,17600000.0
2009-01-29 19:36:00,46.361,46.361,46.349,46.349,11200000.0
2009-01-29 19:37:00,46.358,46.369,46.358,46.367,10600000.0
2009-01-29 19:38:00,46.353,46.368,46.353,46.368,9600000.0
2009-01-29 19:39:00,46.367,46.379,46.367,46.371,11200000.0
2009-01-29 19:40:00,46.363,46.376,46.354,46.363,14800000.0
2009-01-29 19:41:00,46.357,46.366,46.335,46.335,12800000.0
2009-01-29 19:42:00,46.313,46.316,46.297,46.297,12800000.0
2009-01-29 19:43:00,46.291,46.302,46.287,46.302,11200000.0
2009-01-29 19:44:00,46.332,46.334,46.316,46.33,16000000.0
2009-01-29 19:45:00,46.326,46.33,46.318,46.33,11600000.0
2009-01-29 19:46:00,46.332,46.339,46.322,46.322,11200000.0
2009-01-29 19:47:00,46.315,46.331,46.315,46.32,16400000.0
2009-01-29 19:48:00,46.343,46.359,46.335,46.359,11200000.0
2009-01-29 19:49:00,46.357,46.357,46.331,46.331,12800000.0
2009-01-29 19:50:00,46.346,46.346,46.329,46.329,12800000.0
2009-01-29 19:51:00,46.332,46.336,46.318,46.336,12800000.0
2009-01-29 19:52:00,46.34,46.34,46.33,46.337,10600000.0
2009-01-29 19:53:00,46.336,46.338,46.327,46.338,17600000.0
2009-01-29 19:54:00,46.345,46.345,46.312,46.312,14400000.0
2009-01-29 19:55:00,46.322,46.322,46.302,46.316,11200000.0
2009-01-29 19:56:00,46.28,46.28,46.239,46.24,11600000.0
2009-01-29 19:57:00,46.22,46.22,46.177,46.177,12800000.0
2009-01-29 19:58:00,46.161,46.161,46.142,46.155,14400000.0
2009-01-29 19:59:00,46.165,46.176,46.158,46.176,14400000.0
2009-01-29 20:00:00,46.173,46.177,46.141,46.141,12200000.0
2009-01-29 20:01:00,46.165,46.188,46.165,46.181,11200000.0
2009-01-29 20:02:00,46.195,46.212,46.195,46.203,9600000.0
2009-01-29 20:03:00,46.216,46.242,46.216,46.241,16000000.0
2009-01-29 20:04:00,46.234,46.246,46.229,46.246,12800000.0
2009-01-29 20:05:00,46.26,46.279,46.26,46.279,12800000.0
2009-01-29 20:06:00,46.291,46.306,46.291,46.3,12800000.0
2009-01-29 20:07:00,46.309,46.319,46.307,46.31,16000000.0
2009-01-29 20:08:00,46.297,46.297,46.274,46.28,12800000.0
2009-01-29 20:09:00,46.275,46.275,46.215,46.215,16000000.0
2009-01-29 20:10:00,46.186,46.191,46.166,46.166,17600000.0
2009-01-29 20:11:00,46.165,46.175,46.165,46.167,14400000.0
2009-01-29 20:12:00,46.163,46.201,46.163,46.201,14400000.0
2009-01-29 20:13:00,46.214,46.232,46.214,46.226,11200000.0
2009-01-29 20:14:00,46.222,46.225,46.214,46.225,8400000.0
2009-01-29 20:15:00,46.229,46.238,46.22,46.238,11200000.0
2009-01-29 20:16:00,46.251,46.253,46.233,46.233,12800000.0
2009-01-29 20:17:00,46.232,46.241,46.232,46.241,12800000.0
2009-01-29 20:18:00,46.241,46.245,46.236,46.244,12800000.0
2009-01-29 20:19:00,46.232,46.237,46.209,46.209,11200000.0
2009-01-29 20:20:00,46.245,46.245,46.214,46.214,10600000.0
2009-01-29 20:21:00,46.223,46.238,46.223,46.238,11200000.0
2009-01-29 20:22:00,46.253,46.26,46.251,46.252,11200000.0
2009-01-29 20:23:00,46.255,46.256,46.249,46.256,16000000.0
2009-01-29 20:24:00,46.266,46.272,46.262,46.262,16000000.0
2009-01-29 20:25:00,46.268,46.299,46.268,46.299,12800000.0
2009-01-29 20:26:00,46.308,46.314,46.308,46.308,9600000.0
2009-01-29 20:27:00,46.277,46.287,46.274,46.279,12800000.0
2009-01-29 20:28:00,46.27,46.275,46.261,46.261,17600000.0
2009-01-29 20:29:00,46.26,46.26,46.247,46.249,12800000.0
2009-01-29 20:30:00,46.266,46.275,46.26,46.275,14400000.0
2009-01-29 20:31:00,46.272,46.272,46.263,46.263,14400000.0
2009-01-29 20:32:00,46.272,46.272,46.269,46.272,8000000.0
2009-01-29 20:33:00,46.275,46.28,46.266,46.278,16000000.0
2009-01-29 20:34:00,46.277,46.277,46.233,46.237,16000000.0
2009-01-29 20:35:00,46.228,46.248,46.228,46.248,16000000.0
2009-01-29 20:36:00,46.256,46.269,46.256,46.269,11200000.0
2009-01-29 20:37:00,46.255,46.255,46.229,46.229,17000000.0
2009-01-29 20:38:00,46.224,46.234,46.224,46.234,12800000.0
2009-01-29 20:39:00,46.232,46.236,46.221,46.236,16000000.0
2009-01-29 20:40:00,46.239,46.258,46.235,46.258,13200000.0
2009-01-29 20:41:00,46.261,46.269,46.261,46.269,14400000.0
2009-01-29 20:42:00,46.281,46.295,46.281,46.295,12800000.0
2009-01-29 20:43:00,46.293,46.293,46.275,46.275,17600000.0
2009-01-29 20:44:00,46.267,46.267,46.26,46.26,11200000.0
2009-01-29 20:45:00,46.249,46.249,46.215,46.224,11200000.0
2009-01-29 20:46:00,46.207,46.226,46.207,46.226,13200000.0
2009-01-29 20:47:00,46.228,46.228,46.195,46.195,11200000.0
2009-01-29 20:48:00,46.201,46.23,46.201,46.229,12800000.0
2009-01-29 20:49:00,46.231,46.231,46.22,46.231,11200000.0
2009-01-29 20:50:00,46.229,46.23,46.2,46.2,12800000.0
2009-01-29 20:51:00,46.178,46.178,46.12,46.12,11600000.0
2009-01-29 20:52:00,46.115,46.126,46.115,46.124,11200000.0
2009-01-29 20:53:00,46.11,46.11,46.074,46.074,13200000.0
2009-01-29 20:54:00,46.054,46.064,46.033,46.064,11200000.0
2009-01-29 20:55:00,46.094,46.094,46.017,46.017,12800000.0
2009-01-29 20:56:00,45.998,46.01,45.998,45.999,12200000.0
2009-01-29 20:57:00,45.992,46.036,45.992,46.036,11200000.0
2009-01-29 20:58:00,46.052,46.102,46.052,46.102,17600000.0
2009-01-29 20:59:00,46.126,46.174,46.075,46.143,14400000.0
2009-01-29 21:00:00,46.138,46.144,46.121,46.131,12800000.0
2009-01-29 21:01:00,46.118,46.118,46.093,46.093,17600000.0
2009-01-29 21:02:00,46.085,46.103,46.084,46.103,11200000.0
2009-01-29 21:03:00,46.1,46.1,46.067,46.067,12800000.0
2009-01-29 21:04:00,46.06,46.072,46.054,46.072,11200000.0
2009-01-29 21:05:00,46.085,46.092,46.085,46.092,14400000.0
2009-01-29 21:06:00,46.097,46.126,46.097,46.119,17600000.0
2009-01-29 21:07:00,46.122,46.129,46.12,46.128,12800000.0
2009-01-29 21:08:00,46.127,46.132,46.124,46.124,12800000.0
2009-01-29 21:09:00,46.097,46.107,46.097,46.102,12800000.0
2009-01-29 21:10:00,46.12,46.138,46.12,46.138,12800000.0
2009-01-29 21:11:00,46.145,46.145,46.127,46.136,12800000.0
2009-01-29 21:12:00,46.139,46.141,46.135,46.14,12800000.0
2009-01-29 21:13:00,46.128,46.139,46.128,46.139,11200000.0
2009-01-29 21:14:00,46.145,46.167,46.145,46.149,17600000.0
2009-01-29 21:15:00,46.152,46.152,46.13,46.136,17600000.0
2009-01-29 21:16:00,46.128,46.128,46.114,46.116,12800000.0
2009-01-29 21:17:00,46.117,46.123,46.115,46.123,13200000.0
2009-01-29 21:18:00,46.134,46.158,46.134,46.146,12200000.0
2009-01-29 21:19:00,46.154,46.161,46.154,46.157,12800000.0
2009-01-29 21:20:00,46.169,46.176,46.162,46.162,12800000.0
2009-01-29 21:21:00,46.172,46.176,46.171,46.171,9400000.0
2009-01-29 21:22:00,46.171,46.188,46.171,46.187,12200000.0
2009-01-29 21:23:00,46.186,46.194,46.184,46.185,8000000.0
2009-01-29 21:24:00,46.177,46.177,46.164,46.167,12800000.0
2009-01-29 21:25:00,46.163,46.163,46.151,46.155,11200000.0
2009-01-29 21:26:00,46.134,46.134,46.107,46.113,17000000.0
2009-01-29 21:27:00,46.106,46.106,46.095,46.101,11200000.0
2009-01-29 21:28:00,46.105,46.112,46.101,46.112,12800000.0
2009-01-29 21:29:00,46.095,46.123,46.095,46.123,12800000.0
2009-01-29 21:30:00,46.117,46.129,46.117,46.123,13200000.0
2009-01-29 21:31:00,46.111,46.122,46.108,46.122,11600000.0
2009-01-29 21:32:00,46.126,46.142,46.122,46.142,11200000.0
2009-01-29 21:33:00,46.136,46.148,46.12,46.148,11200000.0
2009-01-29 21:34:00,46.153,46.163,46.149,46.156,11200000.0
2009-01-29 21:35:00,46.162,46.162,46.149,46.149,11200000.0
2009-01-29 21:36:00,46.151,46.165,46.143,46.165,17600000.0
2009-01-29 21:37:00,46.177,46.18,46.163,46.163,12800000.0
2009-01-29 21:38:00,46.167,46.178,46.167,46.178,12800000.0
2009-01-29 21:39:00,46.184,46.201,46.184,46.201,13200000.0
2009-01-29 21:40:00,46.208,46.217,46.208,46.216,9600000.0
2009-01-29 21:41:00,46.223,46.235,46.223,46.231,14400000.0
2009-01-29 21:42:00,46.227,46.242,46.227,46.232,9600000.0
2009-01-29 21:43:00,46.226,46.237,46.226,46.237,17600000.0
2009-01-29 21:44:00,46.216,46.254,46.216,46.241,17600000.0
2009-01-29 21:45:00,46.249,46.249,46.225,46.225,14400000.0
2009-01-29 21:46:00,46.225,46.232,46.212,46.226,9600000.0
2009-01-29 21:47:00,46.225,46.225,46.197,46.197,12800000.0
2009-01-29 21:48:00,46.227,46.227,46.217,46.223,17600000.0
2009-01-29 21:49:00,46.224,46.227,46.206,46.206,14400000.0
2009-01-29 21:50:00,46.219,46.224,46.215,46.215,11200000.0
2009-01-29 21:51:00,46.208,46.208,46.106,46.187,12800000.0
2009-01-29 21:52:00,46.168,46.179,46.168,46.179,12800000.0
2009-01-29 21:53:00,46.187,46.193,46.184,46.193,18000000.0
2009-01-29 21:54:00,46.193,46.205,46.19,46.199,14400000.0
2009-01-29 21:55:00,46.196,46.2,46.191,46.191,11200000.0
2009-01-29 21:56:00,46.185,46.185,46.173,46.173,13200000.0
2009-01-29 21:57:00,46.163,46.164,46.132,46.132,12800000.0
2009-01-29 21:58:00,46.126,46.126,46.114,46.114,16400000.0
2009-01-29 21:59:00,46.122,46.136,46.122,46.123,14400000.0
2009-01-29 22:00:00,46.119,46.136,46.116,46.136,12800000.0
2009-01-29 22:01:00,46.153,46.167,46.153,46.16,12800000.0
2009-01-29 22:02:00,46.173,46.187,46.173,46.182,12800000.0
2009-01-29 22:03:00,46.175,46.185,46.169,46.185,11200000.0
2009-01-29 22:04:00,46.117,46.195,46.117,46.195,11200000.0
2009-01-29 22:05:00,46.185,46.19,46.177,46.177,12800000.0
2009-01-29 22:06:00,46.141,46.141,46.133,46.136,17600000.0
2009-01-29 22:07:00,46.15,46.15,46.135,46.15,12800000.0
2009-01-29 22:08:00,46.153,46.153,46.139,46.144,11200000.0
2009-01-29 22:09:00,46.104,46.122,46.083,46.11,11200000.0
2009-01-29 22:10:00,46.101,46.101,46.089,46.094,17600000.0
2009-01-29 22:11:00,46.1,46.103,46.099,46.099,14400000.0
2009-01-29 22:12:00,46.097,46.111,46.093,46.105,11200000.0
2009-01-29 22:13:00,46.111,46.112,46.105,46.111,16000000.0
2009-01-29 22:14:00,46.122,46.127,46.122,46.127,16000000.0
2009-01-29 22:15:00,46.125,46.125,46.104,46.104,12800000.0
2009-01-29 22:16:00,46.099,46.121,46.099,46.117,12800000.0
2009-01-29 22:17:00,46.122,46.134,46.122,46.134,11200000.0
2009-01-29 22:18:00,46.143,46.147,46.139,46.147,12800000.0
2009-01-29 22:19:00,46.144,46.152,46.142,46.152,14400000.0
2009-01-29 22:20:00,46.15,46.155,46.144,46.148,11200000.0
2009-01-29 22:21:00,46.13,46.13,46.111,46.113,12800000.0
2009-01-29 22:22:00,46.109,46.114,46.109,46.112,11200000.0
2009-01-29 22:23:00,46.108,46.108,46.098,46.104,12800000.0
2009-01-29 22:24:00,46.094,46.099,46.087,46.087,12200000.0
2009-01-29 22:25:00,46.099,46.108,46.094,46.107,17600000.0
2009-01-29 22:26:00,46.11,46.11,46.101,46.102,11200000.0
2009-01-29 22:27:00,46.09,46.118,46.09,46.118,9600000.0
2009-01-29 22:28:00,46.14,46.152,46.14,46.142,17000000.0
2009-01-29 22:29:00,46.15,46.15,46.139,46.147,14400000.0
2009-01-29 22:30:00,46.151,46.151,46.145,46.146,12800000.0
2009-01-29 22:31:00,46.134,46.135,46.107,46.107,11200000.0
2009-01-29 22:32:00,46.108,46.108,46.092,46.093,12800000.0
2009-01-29 22:33:00,46.078,46.083,46.073,46.073,12800000.0
2009-01-29 22:34:00,46.085,46.094,46.072,46.072,12800000.0
2009-01-29 22:35:00,46.056,46.057,46.045,46.057,12800000.0
2009-01-29 22:36:00,46.042,46.049,46.041,46.041,12800000.0
2009-01-29 22:37:00,46.056,46.056,46.038,46.048,16000000.0
2009-01-29 22:38:00,46.029,46.03,46.015,46.021,17600000.0
2009-01-29 22:39:00,46.017,46.023,46.013,46.023,11200000.0
2009-01-29 22:40:00,46.029,46.043,46.029,46.03,16000000.0
2009-01-29 22:41:00,46.031,46.044,46.031,46.041,12800000.0
2009-01-29 22:42:00,46.03,46.047,46.03,46.038,11200000.0
2009-01-29 22:43:00,46.05,46.054,46.047,46.051,11200000.0
2009-01-29 22:44:00,46.056,46.061,46.039,46.053,16000000.0
2009-01-29 22:45:00,46.053,46.065,46.052,46.065,12800000.0
2009-01-29 22:46:00,46.068,46.068,46.05,46.05,12800000.0
2009-01-29 22:47:00,46.057,46.069,46.043,46.043,12800000.0
2009-01-29 22:48:00,46.05,46.054,46.037,46.043,12800000.0
2009-01-29 22:49:00,46.057,46.06,46.049,46.06,11200000.0
2009-01-29 22:50:00,46.058,46.081,46.056,46.081,9000000.0
2009-01-29 22:51:00,46.073,46.073,46.059,46.059,12800000.0
2009-01-29 22:52:00,46.042,46.075,46.042,46.075,14400000.0
2009-01-29 22:53:00,46.067,46.067,46.053,46.059,11200000.0
2009-01-29 22:54:00,46.049,46.053,46.042,46.046,11200000.0
2009-01-29 22:55:00,46.051,46.06,46.051,46.058,12800000.0
2009-01-29 22:56:00,46.071,46.099,46.071,46.099,12800000.0
2009-01-29 22:57:00,46.096,46.115,46.096,46.108,11200000.0
2009-01-29 22:58:00,46.101,46.101,46.073,46.085,14400000.0
2009-01-29 22:59:00,46.086,46.091,46.075,46.091,11200000.0
2009-01-29 23:00:00,46.091,46.096,46.089,46.096,12800000.0
2009-01-29 23:01:00,46.094,46.095,46.087,46.091,11200000.0
2009-01-29 23:02:00,46.103,46.104,46.094,46.094,12800000.0
2009-01-29 23:03:00,46.083,46.092,46.075,46.092,17600000.0
2009-01-29 23:04:00,46.095,46.105,46.09,46.105,11200000.0
2009-01-29 23:05:00,46.104,46.113,46.089,46.113,11200000.0
2009-01-29 23:06:00,46.114,46.125,46.112,46.112,17600000.0
2009-01-29 23:07:00,46.119,46.119,46.102,46.102,12800000.0
2009-01-29 23:08:00,46.109,46.111,46.106,46.111,11600000.0
2009-01-29 23:09:00,46.097,46.097,46.077,46.077,11200000.0
2009-01-29 23:10:00,46.107,46.111,46.105,46.105,8000000.0
2009-01-29 23:11:00,46.099,46.107,46.096,46.102,17600000.0
2009-01-29 23:12:00,46.094,46.105,46.094,46.105,14400000.0
2009-01-29 23:13:00,46.119,46.124,46.114,46.122,14400000.0
2009-01-29 23:14:00,46.089,46.116,46.089,46.116,18000000.0
2009-01-29 23:15:00,46.126,46.136,46.126,46.134,12800000.0
2009-01-29 23:16:00,46.151,46.151,46.134,46.145,12800000.0
2009-01-29 23:17:00,46.152,46.152,46.133,46.143,17600000.0
2009-01-29 23:18:00,46.142,46.142,46.132,46.139,12800000.0
2009-01-29 23:19:00,46.138,46.158,46.138,46.15,12800000.0
2009-01-29 23:20:00,46.159,46.162,46.141,46.151,13200000.0
2009-01-29 23:21:00,46.152,46.161,46.15,46.15,12800000.0
2009-01-29 23:22:00,46.158,46.161,46.151,46.158,12800000.0
2009-01-29 23:23:00,46.147,46.147,46.128,46.128,11200000.0
2009-01-29 23:24:00,46.134,46.141,46.134,46.141,12800000.0
2009-01-29 23:25:00,46.141,46.16,46.058,46.16,11200000.0
2009-01-29 23:26:00,46.149,46.151,46.102,46.102,16000000.0
2009-01-29 23:27:00,46.102,46.12,46.085,46.12,16000000.0
2009-01-29 23:28:00,46.122,46.131,46.122,46.129,12800000.0
2009-01-29 23:29:00,46.13,46.142,46.13,46.132,11200000.0
2009-01-29 23:30:00,46.159,46.169,46.155,46.155,12800000.0
2009-01-29 23:31:00,46.147,46.161,46.147,46.161,11200000.0
2009-01-29 23:32:00,46.162,46.162,46.124,46.151,18000000.0
2009-01-29 23:33:00,46.168,46.197,46.168,46.197,12800000.0
2009-01-29 23:34:00,46.202,46.206,46.181,46.181,14400000.0
2009-01-29 23:35:00,46.148,46.175,46.147,46.175,12800000.0
2009-01-29 23:36:00,46.158,46.166,46.157,46.166,12800000.0
2009-01-29 23:37:00,46.176,46.183,46.167,46.179,16400000.0
2009-01-29 23:38:00,46.185,46.186,46.181,46.186,11200000.0
2009-01-29 23:39:00,46.169,46.169,46.135,46.138,12800000.0
2009-01-29 23:40:00,46.127,46.159,46.117,46.159,12800000.0
2009-01-29 23:41:00,46.142,46.142,46.133,46.138,14400000.0
2009-01-29 23:42:00,46.151,46.151,46.138,46.15,14400000.0
2009-01-29 23:43:00,46.151,46.162,46.143,46.161,11000000.0
2009-01-29 23:44:00,46.167,46.168,46.153,46.153,12800000.0
2009-01-29 23:45:00,46.127,46.141,46.12,46.12,16000000.0
2009-01-29 23:46:00,46.149,46.176,46.149,46.176,11200000.0
2009-01-29 23:47:00,46.185,46.185,46.176,46.178,12800000.0
2009-01-29 23:48:00,46.194,46.226,46.194,46.225,12800000.0
2009-01-29 23:49:00,46.256,46.261,46.233,46.233,17600000.0
2009-01-29 23:50:00,46.215,46.229,46.204,46.204,11600000.0
2009-01-29 23:51:00,46.184,46.184,46.169,46.17,12800000.0
2009-01-29 23:52:00,46.15,46.175,46.15,46.157,14400000.0
2009-01-29 23:53:00,46.166,46.192,46.166,46.192,14400000.0
2009-01-29 23:54:00,46.197,46.197,46.189,46.194,11200000.0
2009-01-29 23:55:00,46.187,46.193,46.185,46.185,12200000.0
2009-01-29 23:56:00,46.19,46.194,46.185,46.189,12800000.0
2009-01-29 23:57:00,46.195,46.198,46.176,46.198,12800000.0
2009-01-29 23:58:00,46.195,46.212,46.193,46.212,11200000.0
2009-01-29 23:59:00,46.19,46.207,46.183,46.204,14400000.0
2009-01-30 00:00:00,46.232,46.235,46.22,46.228,12800000.0
2009-01-30 00:01:00,46.227,46.231,46.211,46.217,11200000.0
2009-01-30 00:02:00,46.225,46.237,46.225,46.237,12800000.0
2009-01-30 00:03:00,46.22,46.22,46.201,46.202,11200000.0
2009-01-30 00:04:00,46.184,46.187,46.165,46.187,14400000.0
2009-01-30 00:05:00,46.203,46.224,46.194,46.222,12800000.0
2009-01-30 00:06:00,46.223,46.223,46.208,46.208,11200000.0
2009-01-30 00:07:00,46.216,46.239,46.216,46.229,16400000.0
2009-01-30 00:08:00,46.231,46.231,46.203,46.203,12800000.0
2009-01-30 00:09:00,46.194,46.194,46.175,46.177,12800000.0
2009-01-30 00:10:00,46.171,46.177,46.158,46.177,12800000.0
2009-01-30 00:11:00,46.186,46.209,46.186,46.209,11200000.0
2009-01-30 00:12:00,46.227,46.246,46.227,46.246,11200000.0
2009-01-30 00:13:00,46.238,46.24,46.221,46.228,12800000.0
2009-01-30 00:14:00,46.219,46.227,46.219,46.223,11200000.0
2009-01-30 00:15:00,46.228,46.232,46.228,46.23,11200000.0
2009-01-30 00:16:00,46.238,46.246,46.235,46.241,11200000.0
2009-01-30 00:17:00,46.233,46.233,46.216,46.226,12800000.0
2009-01-30 00:18:00,46.219,46.227,46.219,46.227,11200000.0
2009-01-30 00:19:00,46.23,46.23,46.224,46.229,11200000.0
2009-01-30 00:20:00,46.223,46.236,46.168,46.222,14400000.0
2009-01-30 00:21:00,46.226,46.231,46.222,46.224,11200000.0
2009-01-30 00:22:00,46.228,46.253,46.228,46.253,17600000.0
2009-01-30 00:23:00,46.254,46.278,46.254,46.276,12800000.0
2009-01-30 00:24:00,46.276,46.285,46.274,46.282,18000000.0
2009-01-30 00:25:00,46.27,46.27,46.251,46.26,11200000.0
2009-01-30 00:26:00,46.25,46.253,46.244,46.244,11200000.0
2009-01-30 00:27:00,46.25,46.25,46.24,46.241,12800000.0
2009-01-30 00:28:00,46.217,46.244,46.217,46.225,12800000.0
2009-01-30 00:29:00,46.236,46.236,46.215,46.215,14400000.0
2009-01-30 00:30:00,46.212,46.214,46.194,46.194,12800000.0
2009-01-30 00:31:00,46.201,46.201,46.187,46.19,13200000.0
2009-01-30 00:32:00,46.181,46.181,46.148,46.155,14400000.0
2009-01-30 00:33:00,46.16,46.171,46.15,46.171,11200000.0
2009-01-30 00:34:00,46.163,46.163,46.127,46.127,17600000.0
2009-01-30 00:35:00,46.117,46.117,46.103,46.105,11200000.0
2009-01-30 00:36:00,46.106,46.113,46.101,46.113,12200000.0
2009-01-30 00:37:00,46.121,46.129,46.099,46.129,14400000.0
2009-01-30 00:38:00,46.142,46.167,46.142,46.167,14400000.0
2009-01-30 00:39:00,46.188,46.201,46.178,46.197,11200000.0
2009-01-30 00:40:00,46.196,46.207,46.196,46.207,12800000.0
2009-01-30 00:41:00,46.198,46.212,46.198,46.204,11200000.0
2009-01-30 00:42:00,46.198,46.198,46.176,46.177,11200000.0
2009-01-30 00:43:00,46.181,46.199,46.181,46.199,12800000.0
2009-01-30 00:44:00,46.202,46.206,46.201,46.201,9600000.0
2009-01-30 00:45:00,46.198,46.208,46.194,46.208,16000000.0
2009-01-30 00:46:00,46.219,46.249,46.219,46.242,16000000.0
2009-01-30 00:47:00,46.25,46.283,46.25,46.283,11200000.0
2009-01-30 00:48:00,46.269,46.269,46.248,46.263,11200000.0
2009-01-30 00:49:00,46.266,46.284,46.264,46.281,16000000.0
2009-01-30 00:50:00,46.274,46.275,46.265,46.265,11200000.0
2009-01-30 00:51:00,46.268,46.268,46.254,46.26,11200000.0
2009-01-30 00:52:00,46.276,46.29,46.276,46.282,12800000.0
2009-01-30 00:53:00,46.282,46.298,46.282,46.293,16000000.0
2009-01-30 00:54:00,46.295,46.295,46.267,46.272,16000000.0
2009-01-30 00:55:00,46.275,46.278,46.269,46.277,11200000.0
2009-01-30 00:56:00,46.269,46.28,46.264,46.274,14400000.0
2009-01-30 00:57:00,46.274,46.274,46.206,46.215,17600000.0
2009-01-30 00:58:00,46.219,46.219,46.175,46.175,11200000.0
2009-01-30 00:59:00,46.169,46.177,46.165,46.165,12800000.0
2009-01-30 01:00:00,46.178,46.178,46.162,46.174,11200000.0
2009-01-30 01:01:00,46.124,46.206,46.124,46.159,11200000.0
2009-01-30 01:02:00,46.152,46.154,46.141,46.154,11200000.0
2009-01-30 01:03:00,46.15,46.154,46.145,46.145,11200000.0
2009-01-30 01:04:00,46.143,46.155,46.143,46.151,11200000.0
2009-01-30 01:05:00,46.164,46.208,46.164,46.208,12800000.0
2009-01-30 01:06:00,46.21,46.217,46.2,46.206,11200000.0
2009-01-30 01:07:00,46.219,46.221,46.214,46.221,11200000.0
2009-01-30 01:08:00,46.194,46.194,46.151,46.151,11200000.0
2009-01-30 01:09:00,46.131,46.131,46.107,46.121,12800000.0
2009-01-30 01:10:00,46.126,46.142,46.126,46.142,17600000.0
2009-01-30 01:11:00,46.058,46.156,46.058,46.099,11200000.0
2009-01-30 01:12:00,46.077,46.09,46.071,46.077,12800000.0
2009-01-30 01:13:00,46.065,46.065,46.05,46.053,11200000.0
2009-01-30 01:14:00,46.069,46.118,46.066,46.118,11200000.0
2009-01-30 01:15:00,46.127,46.134,46.124,46.134,11200000.0
2009-01-30 01:16:00,46.119,46.119,46.11,46.11,10600000.0
2009-01-30 01:17:00,46.108,46.108,46.083,46.093,11200000.0
2009-01-30 01:18:00,46.099,46.102,46.096,46.1,10600000.0
2009-01-30 01:19:00,46.092,46.092,46.078,46.092,15400000.0
2009-01-30 01:20:00,46.09,46.091,46.07,46.07,16000000.0
2009-01-30 01:21:00,46.063,46.07,46.048,46.05,18000000.0
2009-01-30 01:22:00,46.042,46.05,46.039,46.04,13200000.0
2009-01-30 01:23:00,46.069,46.075,46.069,46.07,12800000.0
2009-01-30 01:24:00,46.098,46.118,46.098,46.118,12800000.0
2009-01-30 01:25:00,46.123,46.138,46.116,46.132,14400000.0
2009-01-30 01:26:00,46.111,46.114,46.104,46.113,11200000.0
2009-01-30 01:27:00,46.103,46.12,46.103,46.12,11200000.0
2009-01-30 01:28:00,46.131,46.142,46.131,46.14,12800000.0
2009-01-30 01:29:00,46.127,46.127,46.11,46.11,12800000.0
2009-01-30 01:30:00,46.122,46.132,46.12,46.12,11200000.0
2009-01-30 01:31:00,46.119,46.119,46.076,46.076,12800000.0
2009-01-30 01:32:00,46.073,46.073,46.058,46.058,11200000.0
2009-01-30 01:33:00,46.058,46.073,46.058,46.073,12800000.0
2009-01-30 01:34:00,46.061,46.073,46.058,46.065,17600000.0
2009-01-30 01:35:00,46.059,46.071,46.059,46.07,10600000.0
2009-01-30 01:36:00,46.063,46.063,46.05,46.052,12800000.0
2009-01-30 01:37:00,46.054,46.059,46.019,46.019,14400000.0
2009-01-30 01:38:00,46.004,46.004,45.978,45.994,18000000.0
2009-01-30 01:39:00,45.995,45.997,45.907,45.986,12800000.0
2009-01-30 01:40:00,45.998,46.046,45.994,46.046,12800000.0
2009-01-30 01:41:00,46.053,46.053,46.003,46.003,12800000.0
2009-01-30 01:42:00,45.996,46.002,45.993,46.002,9600000.0
2009-01-30 01:43:00,46.026,46.047,46.026,46.037,11200000.0
2009-01-30 01:44:00,46.047,46.058,46.043,46.043,11600000.0
2009-01-30 01:45:00,46.048,46.05,46.046,46.046,11200000.0
2009-01-30 01:46:00,46.05,46.075,46.05,46.075,11200000.0
2009-01-30 01:47:00,46.066,46.091,46.066,46.081,17600000.0
2009-01-30 01:48:00,46.089,46.089,46.073,46.079,12800000.0
2009-01-30 01:49:00,46.083,46.108,46.082,46.105,16000000.0
2009-01-30 01:50:00,46.129,46.143,46.126,46.131,16000000.0
2009-01-30 01:51:00,46.131,46.141,46.119,46.138,17600000.0
2009-01-30 01:52:00,46.13,46.14,46.125,46.129,12800000.0
2009-01-30 01:53:00,46.127,46.135,46.125,46.128,14400000.0
2009-01-30 01:54:00,46.125,46.137,46.125,46.137,12800000.0
2009-01-30 01:55:00,46.12,46.123,46.115,46.121,11200000.0
2009-01-30 01:56:00,46.099,46.099,46.073,46.073,16000000.0
2009-01-30 01:57:00,46.073,46.073,46.06,46.06,11200000.0
2009-01-30 01:58:00,46.071,46.072,46.064,46.07,18000000.0
2009-01-30 01:59:00,46.072,46.074,46.067,46.071,11200000.0
2009-01-30 02:00:00,46.094,46.094,46.078,46.08,11200000.0
2009-01-30 02:01:00,46.074,46.081,46.07,46.071,11200000.0
2009-01-30 02:02:00,46.065,46.065,46.06,46.061,19200000.0
2009-01-30 02:03:00,46.053,46.059,46.053,46.059,12800000.0
2009-01-30 02:04:00,46.061,46.063,46.054,46.063,11200000.0
2009-01-30 02:05:00,46.073,46.073,46.064,46.064,12800000.0
2009-01-30 02:06:00,46.069,46.076,46.066,46.066,17600000.0
2009-01-30 02:07:00,46.079,46.091,46.079,46.091,20800000.0
2009-01-30 02:08:00,46.122,46.122,46.105,46.116,17000000.0
2009-01-30 02:09:00,46.119,46.119,46.107,46.107,14400000.0
2009-01-30 02:10:00,46.093,46.093,46.058,46.058,12800000.0
2009-01-30 02:11:00,46.058,46.058,46.033,46.043,12800000.0
2009-01-30 02:12:00,46.062,46.091,46.062,46.091,11200000.0
2009-01-30 02:13:00,46.106,46.106,46.083,46.083,16000000.0
2009-01-30 02:14:00,46.096,46.096,46.086,46.089,12800000.0
2009-01-30 02:15:00,46.06,46.06,45.944,45.944,11200000.0
2009-01-30 02:16:00,45.867,45.872,45.853,45.853,8000000.0
2009-01-30 02:17:00,45.848,45.87,45.847,45.868,11200000.0
2009-01-30 02:18:00,45.877,45.884,45.859,45.865,12800000.0
2009-01-30 02:19:00,45.838,45.846,45.816,45.816,9600000.0
2009-01-30 02:20:00,45.785,45.785,45.776,45.776,14400000.0
2009-01-30 02:21:00,45.756,45.764,45.717,45.717,17600000.0
2009-01-30 02:22:00,45.728,45.731,45.707,45.724,16000000.0
2009-01-30 02:23:00,45.72,45.733,45.72,45.729,11200000.0
2009-01-30 02:24:00,45.709,45.709,45.672,45.68,12800000.0
2009-01-30 02:25:00,45.67,45.684,45.67,45.684,24000000.0
2009-01-30 02:26:00,45.696,45.715,45.69,45.715,11200000.0
2009-01-30 02:27:00,45.734,45.736,45.73,45.73,13200000.0
2009-01-30 02:28:00,45.717,45.717,45.698,45.698,16000000.0
2009-01-30 02:29:00,45.69,45.702,45.69,45.698,11200000.0
2009-01-30 02:30:00,45.681,45.681,45.652,45.657,16000000.0
2009-01-30 02:31:00,45.67,45.682,45.67,45.673,14400000.0
2009-01-30 02:32:00,45.668,45.668,45.637,45.641,16000000.0
2009-01-30 02:33:00,45.633,45.665,45.633,45.665,10600000.0
2009-01-30 02:34:00,45.686,45.687,45.667,45.687,11200000.0
2009-01-30 02:35:00,45.69,45.69,45.677,45.677,12800000.0
2009-01-30 02:36:00,45.676,45.676,45.65,45.65,16000000.0
2009-01-30 02:37:00,45.655,45.664,45.651,45.658,12800000.0
2009-01-30 02:38:00,45.682,45.729,45.682,45.726,11200000.0
2009-01-30 02:39:00,45.735,45.737,45.728,45.734,19200000.0
2009-01-30 02:40:00,45.752,45.752,45.733,45.736,11600000.0
2009-01-30 02:41:00,45.755,45.767,45.755,45.767,12800000.0
2009-01-30 02:42:00,45.773,45.798,45.773,45.798,12800000.0
2009-01-30 02:43:00,45.807,45.861,45.807,45.856,26000000.0
2009-01-30 02:44:00,45.859,45.889,45.859,45.887,17600000.0
2009-01-30 02:45:00,45.883,45.883,45.831,45.831,9600000.0
2009-01-30 02:46:00,45.815,45.82,45.814,45.819,17600000.0
2009-01-30 02:47:00,45.81,45.81,45.793,45.801,8000000.0
2009-01-30 02:48:00,45.826,45.839,45.826,45.832,11600000.0
2009-01-30 02:49:00,45.829,45.829,45.805,45.805,9600000.0
2009-01-30 02:50:00,45.819,45.821,45.811,45.811,16000000.0
2009-01-30 02:51:00,45.811,45.836,45.811,45.831,16000000.0
2009-01-30 02:52:00,45.821,45.821,45.774,45.774,11200000.0
2009-01-30 02:53:00,45.756,45.768,45.7,45.768,12800000.0
2009-01-30 02:54:00,45.759,45.759,45.68,45.68,12800000.0
2009-01-30 02:55:00,45.663,45.696,45.663,45.696,12800000.0
2009-01-30 02:56:00,45.663,45.663,45.641,45.644,22400000.0
2009-01-30 02:57:00,45.671,45.723,45.671,45.723,11200000.0
2009-01-30 02:58:00,45.734,45.734,45.701,45.701,9600000.0
2009-01-30 02:59:00,45.671,45.671,45.651,45.651,16000000.0
2009-01-30 03:00:00,45.653,45.653,45.64,45.64,11200000.0
2009-01-30 03:01:00,45.649,45.649,45.636,45.643,12800000.0
2009-01-30 03:02:00,45.667,45.667,45.638,45.638,12800000.0
2009-01-30 03:03:00,45.618,45.618,45.602,45.605,12800000.0
2009-01-30 03:04:00,45.608,45.618,45.594,45.594,28800000.0
2009-01-30 03:05:00,45.603,45.603,45.563,45.563,8000000.0
2009-01-30 03:06:00,45.552,45.56,45.531,45.531,8000000.0
2009-01-30 03:07:00,45.509,45.534,45.509,45.522,11200000.0
2009-01-30 03:08:00,45.537,45.537,45.523,45.528,17600000.0
2009-01-30 03:09:00,45.537,45.537,45.472,45.472,11200000.0
2009-01-30 03:10:00,45.455,45.477,45.455,45.477,16000000.0
2009-01-30 03:11:00,45.507,45.543,45.507,45.543,12800000.0
2009-01-30 03:12:00,45.521,45.552,45.521,45.54,12800000.0
2009-01-30 03:13:00,45.575,45.599,45.575,45.594,14800000.0
2009-01-30 03:14:00,45.579,45.579,45.557,45.564,11200000.0
2009-01-30 03:15:00,45.581,45.595,45.572,45.593,8000000.0
2009-01-30 03:16:00,45.588,45.599,45.585,45.585,11200000.0
2009-01-30 03:17:00,45.599,45.599,45.583,45.583,12800000.0
2009-01-30 03:18:00,45.592,45.597,45.587,45.589,12800000.0
2009-01-30 03:19:00,45.579,45.58,45.553,45.553,16000000.0
2009-01-30 03:20:00,45.547,45.55,45.535,45.55,12800000.0
2009-01-30 03:21:00,45.54,45.543,45.533,45.537,17600000.0
2009-01-30 03:22:00,45.535,45.539,45.527,45.539,12800000.0
2009-01-30 03:23:00,45.53,45.533,45.522,45.523,17600000.0
2009-01-30 03:24:00,45.507,45.513,45.496,45.502,28800000.0
2009-01-30 03:25:00,45.517,45.536,45.517,45.527,18600000.0
2009-01-30 03:26:00,45.493,45.493,45.474,45.474,12800000.0
2009-01-30 03:27:00,45.468,45.475,45.44,45.44,12800000.0
2009-01-30 03:28:00,45.471,45.499,45.471,45.499,11200000.0
2009-01-30 03:29:00,45.496,45.496,45.461,45.461,11200000.0
2009-01-30 03:30:00,45.457,45.466,45.455,45.466,12800000.0
2009-01-30 03:31:00,45.482,45.486,45.479,45.486,32000000.0
2009-01-30 03:32:00,45.511,45.524,45.511,45.524,8000000.0
2009-01-30 03:33:00,45.522,45.528,45.522,45.528,12800000.0
2009-01-30 03:34:00,45.523,45.523,45.491,45.516,16000000.0
2009-01-30 03:35:00,45.525,45.525,45.508,45.521,14400000.0
2009-01-30 03:36:00,45.515,45.515,45.502,45.502,7400000.0
2009-01-30 03:37:00,45.498,45.508,45.488,45.488,17600000.0
2009-01-30 03:38:00,45.495,45.5,45.491,45.492,12800000.0
2009-01-30 03:39:00,45.47,45.476,45.47,45.473,17600000.0
2009-01-30 03:40:00,45.486,45.493,45.486,45.489,12800000.0
2009-01-30 03:41:00,45.488,45.492,45.488,45.492,13200000.0
2009-01-30 03:42:00,45.52,45.54,45.52,45.53,17600000.0
2009-01-30 03:43:00,45.522,45.524,45.516,45.518,14400000.0
2009-01-30 03:44:00,45.52,45.52,45.509,45.52,28800000.0
2009-01-30 03:45:00,45.545,45.58,45.545,45.58,14400000.0
2009-01-30 03:46:00,45.576,45.576,45.568,45.576,12800000.0
2009-01-30 03:47:00,45.579,45.598,45.579,45.598,12800000.0
2009-01-30 03:48:00,45.604,45.604,45.595,45.601,16000000.0
2009-01-30 03:49:00,45.604,45.604,45.589,45.596,12800000.0
2009-01-30 03:50:00,45.597,45.621,45.597,45.621,12800000.0
2009-01-30 03:51:00,45.63,45.648,45.63,45.636,12800000.0
2009-01-30 03:52:00,45.653,45.662,45.644,45.644,12800000.0
2009-01-30 03:53:00,45.643,45.669,45.643,45.665,11600000.0
2009-01-30 03:54:00,45.658,45.662,45.648,45.661,11200000.0
2009-01-30 03:55:00,45.653,45.676,45.653,45.66,9600000.0
2009-01-30 03:56:00,45.688,45.702,45.683,45.684,12800000.0
2009-01-30 03:57:00,45.667,45.669,45.632,45.644,11200000.0
2009-01-30 03:58:00,45.642,45.642,45.624,45.624,12800000.0
2009-01-30 03:59:00,45.631,45.638,45.628,45.631,17600000.0
2009-01-30 04:00:00,45.625,45.625,45.606,45.607,11200000.0
2009-01-30 04:01:00,45.605,45.605,45.579,45.602,11200000.0
2009-01-30 04:02:00,45.597,45.597,45.578,45.592,13200000.0
2009-01-30 04:03:00,45.505,45.597,45.505,45.592,11200000.0
2009-01-30 04:04:00,45.571,45.59,45.562,45.59,12800000.0
2009-01-30 04:05:00,45.606,45.625,45.598,45.611,14400000.0
2009-01-30 04:06:00,45.612,45.624,45.612,45.624,9600000.0
2009-01-30 04:07:00,45.63,45.63,45.617,45.624,12800000.0
2009-01-30 04:08:00,45.625,45.625,45.605,45.621,12800000.0
2009-01-30 04:09:00,45.624,45.624,45.608,45.608,11200000.0
2009-01-30 04:10:00,45.606,45.613,45.6,45.613,16400000.0
2009-01-30 04:11:00,45.613,45.613,45.6,45.6,8000000.0
2009-01-30 04:12:00,45.599,45.607,45.598,45.603,12800000.0
2009-01-30 04:13:00,45.616,45.62,45.592,45.592,17600000.0
2009-01-30 04:14:00,45.592,45.601,45.585,45.601,10600000.0
2009-01-30 04:15:00,45.61,45.622,45.61,45.622,16000000.0
2009-01-30 04:16:00,45.628,45.628,45.61,45.61,8000000.0
2009-01-30 04:17:00,45.607,45.607,45.593,45.603,17600000.0
2009-01-30 04:18:00,45.578,45.581,45.566,45.579,12800000.0
2009-01-30 04:19:00,45.569,45.577,45.559,45.577,35200000.0
2009-01-30 04:20:00,45.586,45.599,45.585,45.598,12800000.0
2009-01-30 04:21:00,45.606,45.607,45.598,45.598,11200000.0
2009-01-30 04:22:00,45.599,45.604,45.588,45.604,12800000.0
2009-01-30 04:23:00,45.601,45.61,45.6,45.608,12800000.0
2009-01-30 04:24:00,45.6,45.63,45.6,45.63,16000000.0
2009-01-30 04:25:00,45.645,45.646,45.632,45.632,8000000.0
2009-01-30 04:26:00,45.604,45.604,45.584,45.591,12800000.0
2009-01-30 04:27:00,45.592,45.605,45.592,45.593,17600000.0
2009-01-30 04:28:00,45.596,45.606,45.595,45.605,12800000.0
2009-01-30 04:29:00,45.609,45.626,45.609,45.626,16000000.0
2009-01-30 04:30:00,45.629,45.636,45.624,45.635,11200000.0
2009-01-30 04:31:00,45.6,45.6,45.57,45.578,16000000.0
2009-01-30 04:32:00,45.582,45.582,45.576,45.576,8000000.0
2009-01-30 04:33:00,45.564,45.568,45.554,45.568,12800000.0
2009-01-30 04:34:00,45.588,45.589,45.576,45.587,14400000.0
2009-01-30 04:35:00,45.584,45.595,45.584,45.595,11200000.0
2009-01-30 04:36:00,45.596,45.604,45.596,45.604,11200000.0
2009-01-30 04:37:00,45.619,45.635,45.619,45.634,11200000.0
2009-01-30 04:38:00,45.632,45.64,45.616,45.616,16000000.0
2009-01-30 04:39:00,45.636,45.636,45.616,45.622,14400000.0
2009-01-30 04:40:00,45.602,45.623,45.601,45.612,12800000.0
2009-01-30 04:41:00,45.624,45.624,45.6,45.6,11200000.0
2009-01-30 04:42:00,45.63,45.64,45.63,45.639,11200000.0
2009-01-30 04:43:00,45.641,45.641,45.623,45.636,17600000.0
2009-01-30 04:44:00,45.639,45.643,45.625,45.625,11200000.0
2009-01-30 04:45:00,45.628,45.635,45.628,45.631,11200000.0
2009-01-30 04:46:00,45.635,45.635,45.616,45.616,12800000.0
2009-01-30 04:47:00,45.614,45.619,45.607,45.613,8000000.0
2009-01-30 04:48:00,45.608,45.608,45.6,45.604,11200000.0
2009-01-30 04:49:00,45.599,45.599,45.592,45.596,12800000.0
2009-01-30 04:50:00,45.596,45.631,45.595,45.631,17600000.0
2009-01-30 04:51:00,45.65,45.65,45.645,45.645,16000000.0
2009-01-30 04:52:00,45.644,45.652,45.644,45.65,12800000.0
2009-01-30 04:53:00,45.668,45.678,45.661,45.673,12800000.0
2009-01-30 04:54:00,45.691,45.696,45.686,45.686,33600000.0
2009-01-30 04:55:00,45.696,45.696,45.685,45.689,11200000.0
2009-01-30 04:56:00,45.683,45.687,45.672,45.687,16000000.0
2009-01-30 04:57:00,45.681,45.695,45.681,45.682,17000000.0
2009-01-30 04:58:00,45.688,45.708,45.688,45.708,8000000.0
2009-01-30 04:59:00,45.714,45.716,45.702,45.715,17600000.0
2009-01-30 05:00:00,45.71,45.711,45.705,45.705,8000000.0
2009-01-30 05:01:00,45.707,45.713,45.698,45.699,14400000.0
2009-01-30 05:02:00,45.701,45.708,45.699,45.699,17600000.0
2009-01-30 05:03:00,45.7,45.7,45.687,45.687,10000000.0
2009-01-30 05:04:00,45.675,45.675,45.663,45.668,12800000.0
2009-01-30 05:05:00,45.672,45.683,45.669,45.669,12800000.0
2009-01-30 05:06:00,45.659,45.673,45.639,45.648,17600000.0
2009-01-30 05:07:00,45.658,45.661,45.654,45.656,11200000.0
2009-01-30 05:08:00,45.659,45.659,45.654,45.654,9600000.0
2009-01-30 05:09:00,45.654,45.654,45.645,45.65,8000000.0
2009-01-30 05:10:00,45.639,45.639,45.63,45.635,12200000.0
2009-01-30 05:11:00,45.645,45.652,45.645,45.647,11200000.0
2009-01-30 05:12:00,45.653,45.666,45.652,45.663,17600000.0
2009-01-30 05:13:00,45.675,45.675,45.662,45.668,11200000.0
2009-01-30 05:14:00,45.654,45.66,45.649,45.66,16000000.0
2009-01-30 05:15:00,45.646,45.652,45.64,45.642,12800000.0
2009-01-30 05:16:00,45.663,45.671,45.658,45.659,16000000.0
2009-01-30 05:17:00,45.667,45.671,45.658,45.658,14400000.0
2009-01-30 05:18:00,45.656,45.664,45.648,45.648,11200000.0
2009-01-30 05:19:00,45.677,45.691,45.675,45.691,17600000.0
2009-01-30 05:20:00,45.703,45.703,45.69,45.691,9600000.0
2009-01-30 05:21:00,45.696,45.696,45.683,45.694,17600000.0
2009-01-30 05:22:00,45.69,45.701,45.69,45.701,25600000.0
2009-01-30 05:23:00,45.701,45.701,45.694,45.694,42600000.0
2009-01-30 05:24:00,45.696,45.696,45.682,45.682,12800000.0
2009-01-30 05:25:00,45.68,45.68,45.664,45.675,12800000.0
2009-01-30 05:26:00,45.661,45.675,45.661,45.674,11200000.0
2009-01-30 05:27:00,45.667,45.681,45.663,45.681,12800000.0
2009-01-30 05:28:00,45.671,45.671,45.662,45.668,11200000.0
2009-01-30 05:29:00,45.675,45.676,45.67,45.671,17600000.0
2009-01-30 05:30:00,45.663,45.676,45.66,45.676,15400000.0
2009-01-30 05:31:00,45.669,45.682,45.669,45.673,11200000.0
2009-01-30 05:32:00,45.656,45.659,45.65,45.65,12800000.0
2009-01-30 05:33:00,45.643,45.649,45.641,45.643,11200000.0
2009-01-30 05:34:00,45.633,45.633,45.627,45.631,16000000.0
2009-01-30 05:35:00,45.626,45.627,45.605,45.605,11200000.0
2009-01-30 05:36:00,45.653,45.676,45.653,45.662,12800000.0
2009-01-30 05:37:00,45.662,45.666,45.657,45.657,12800000.0
2009-01-30 05:38:00,45.644,45.644,45.619,45.631,12800000.0
2009-01-30 05:39:00,45.633,45.645,45.628,45.628,12800000.0
2009-01-30 05:40:00,45.636,45.636,45.619,45.619,12200000.0
2009-01-30 05:41:00,45.617,45.621,45.612,45.617,11200000.0
2009-01-30 05:42:00,45.583,45.583,45.557,45.557,19200000.0
2009-01-30 05:43:00,45.55,45.55,45.482,45.482,17600000.0
2009-01-30 05:44:00,45.463,45.463,45.447,45.461,14400000.0
2009-01-30 05:45:00,45.453,45.473,45.446,45.473,13200000.0
2009-01-30 05:46:00,45.459,45.477,45.456,45.468,12800000.0
2009-01-30 05:47:00,45.492,45.514,45.492,45.514,12800000.0
2009-01-30 05:48:00,45.514,45.514,45.464,45.464,11200000.0
2009-01-30 05:49:00,45.432,45.437,45.428,45.428,22400000.0
2009-01-30 05:50:00,45.43,45.43,45.404,45.413,12800000.0
2009-01-30 05:51:00,45.41,45.411,45.392,45.398,16000000.0
2009-01-30 05:52:00,45.405,45.416,45.405,45.416,16000000.0
2009-01-30 05:53:00,45.426,45.431,45.408,45.415,12800000.0
2009-01-30 05:54:00,45.4,45.408,45.395,45.395,11000000.0
2009-01-30 05:55:00,45.397,45.41,45.396,45.396,16000000.0
2009-01-30 05:56:00,45.383,45.389,45.383,45.387,17600000.0
2009-01-30 05:57:00,45.4,45.407,45.4,45.404,11200000.0
2009-01-30 05:58:00,45.407,45.409,45.399,45.399,11200000.0
2009-01-30 05:59:00,45.41,45.43,45.41,45.427,18000000.0
2009-01-30 06:00:00,45.421,45.421,45.394,45.401,8000000.0
2009-01-30 06:01:00,45.413,45.418,45.39,45.39,16000000.0
2009-01-30 06:02:00,45.369,45.369,45.348,45.351,17600000.0
2009-01-30 06:03:00,45.352,45.401,45.352,45.401,12800000.0
2009-01-30 06:04:00,45.405,45.433,45.405,45.424,12800000.0
2009-01-30 06:05:00,45.45,45.463,45.448,45.463,11200000.0
2009-01-30 06:06:00,45.435,45.437,45.431,45.434,11200000.0
2009-01-30 06:07:00,45.445,45.468,45.445,45.468,11200000.0
2009-01-30 06:08:00,45.493,45.5,45.468,45.468,17600000.0
2009-01-30 06:09:00,45.454,45.466,45.445,45.466,12800000.0
2009-01-30 06:10:00,45.458,45.467,45.454,45.458,11200000.0
2009-01-30 06:11:00,45.449,45.45,45.443,45.45,35200000.0
2009-01-30 06:12:00,45.452,45.452,45.437,45.437,11200000.0
2009-01-30 06:13:00,45.446,45.457,45.445,45.447,14400000.0
2009-01-30 06:14:00,45.48,45.483,45.472,45.477,17600000.0
2009-01-30 06:15:00,45.458,45.477,45.458,45.477,17600000.0
2009-01-30 06:16:00,45.507,45.515,45.495,45.495,8000000.0
2009-01-30 06:17:00,45.481,45.526,45.481,45.526,12800000.0
2009-01-30 06:18:00,45.549,45.601,45.488,45.488,11200000.0
2009-01-30 06:19:00,45.551,45.567,45.551,45.565,9600000.0
2009-01-30 06:20:00,45.568,45.571,45.563,45.564,12800000.0
2009-01-30 06:21:00,45.565,45.57,45.561,45.566,14400000.0
2009-01-30 06:22:00,45.57,45.577,45.558,45.577,16000000.0
2009-01-30 06:23:00,45.566,45.567,45.552,45.557,10600000.0
2009-01-30 06:24:00,45.553,45.555,45.548,45.549,14400000.0
2009-01-30 06:25:00,45.544,45.572,45.54,45.572,8000000.0
2009-01-30 06:26:00,45.566,45.576,45.565,45.573,11200000.0
2009-01-30 06:27:00,45.594,45.598,45.592,45.597,8000000.0
2009-01-30 06:28:00,45.597,45.601,45.569,45.569,16000000.0
2009-01-30 06:29:00,45.565,45.565,45.558,45.562,12800000.0
2009-01-30 06:30:00,45.566,45.59,45.566,45.59,27200000.0
2009-01-30 06:31:00,45.605,45.649,45.605,45.649,11200000.0
2009-01-30 06:32:00,45.641,45.641,45.604,45.609,22800000.0
2009-01-30 06:33:00,45.597,45.601,45.588,45.593,24000000.0
2009-01-30 06:34:00,45.591,45.631,45.591,45.631,17600000.0
2009-01-30 06:35:00,45.643,45.657,45.643,45.647,11200000.0
2009-01-30 06:36:00,45.648,45.672,45.638,45.672,12800000.0
2009-01-30 06:37:00,45.688,45.707,45.688,45.705,12800000.0
2009-01-30 06:38:00,45.695,45.695,45.655,45.655,8000000.0
2009-01-30 06:39:00,45.64,45.656,45.619,45.619,14400000.0
2009-01-30 06:40:00,45.641,45.648,45.639,45.641,17600000.0
2009-01-30 06:41:00,45.619,45.622,45.603,45.603,11200000.0
2009-01-30 06:42:00,45.614,45.628,45.614,45.621,14400000.0
2009-01-30 06:43:00,45.61,45.61,45.592,45.592,19200000.0
2009-01-30 06:44:00,45.606,45.622,45.602,45.604,11200000.0
2009-01-30 06:45:00,45.597,45.61,45.597,45.607,12800000.0
2009-01-30 06:46:00,45.608,45.621,45.603,45.609,16000000.0
2009-01-30 06:47:00,45.618,45.618,45.595,45.595,12800000.0
2009-01-30 06:48:00,45.597,45.605,45.586,45.601,12800000.0
2009-01-30 06:49:00,45.59,45.596,45.59,45.595,8000000.0
2009-01-30 06:50:00,45.609,45.609,45.6,45.6,11200000.0
2009-01-30 06:51:00,45.593,45.598,45.587,45.591,16000000.0
2009-01-30 06:52:00,45.588,45.588,45.576,45.579,14400000.0
2009-01-30 06:53:00,45.575,45.58,45.484,45.58,14400000.0
2009-01-30 06:54:00,45.575,45.575,45.566,45.567,14400000.0
2009-01-30 06:55:00,45.563,45.576,45.563,45.576,9600000.0
2009-01-30 06:56:00,45.57,45.586,45.57,45.586,8000000.0
2009-01-30 06:57:00,45.576,45.58,45.572,45.572,16000000.0
2009-01-30 06:58:00,45.563,45.577,45.563,45.564,11200000.0
2009-01-30 06:59:00,45.565,45.565,45.532,45.532,17600000.0
2009-01-30 07:00:00,45.54,45.575,45.54,45.575,11200000.0
2009-01-30 07:01:00,45.567,45.576,45.562,45.576,16000000.0
2009-01-30 07:02:00,45.576,45.576,45.561,45.561,12800000.0
2009-01-30 07:03:00,45.565,45.571,45.558,45.563,12800000.0
2009-01-30 07:04:00,45.559,45.575,45.559,45.573,12800000.0
2009-01-30 07:05:00,45.578,45.578,45.543,45.543,12800000.0
2009-01-30 07:06:00,45.554,45.554,45.548,45.55,16000000.0
2009-01-30 07:07:00,45.543,45.544,45.532,45.532,12800000.0
2009-01-30 07:08:00,45.532,45.532,45.514,45.514,28800000.0
2009-01-30 07:09:00,45.511,45.53,45.511,45.53,16000000.0
2009-01-30 07:10:00,45.54,45.54,45.513,45.513,19200000.0
2009-01-30 07:11:00,45.524,45.533,45.523,45.533,17600000.0
2009-01-30 07:12:00,45.52,45.535,45.52,45.535,8000000.0
2009-01-30 07:13:00,45.544,45.551,45.542,45.547,14400000.0
2009-01-30 07:14:00,45.557,45.574,45.556,45.569,13200000.0
2009-01-30 07:15:00,45.569,45.601,45.569,45.582,11200000.0
2009-01-30 07:16:00,45.596,45.604,45.594,45.604,14400000.0
2009-01-30 07:17:00,45.602,45.604,45.584,45.584,11200000.0
2009-01-30 07:18:00,45.576,45.586,45.574,45.584,11200000.0
2009-01-30 07:19:00,45.585,45.585,45.57,45.57,11200000.0
2009-01-30 07:20:00,45.597,45.619,45.597,45.619,14400000.0
2009-01-30 07:21:00,45.62,45.63,45.618,45.628,12800000.0
2009-01-30 07:22:00,45.632,45.655,45.632,45.654,13200000.0
2009-01-30 07:23:00,45.655,45.659,45.642,45.653,16000000.0
2009-01-30 07:24:00,45.654,45.658,45.64,45.642,11200000.0
2009-01-30 07:25:00,45.637,45.648,45.637,45.645,11200000.0
2009-01-30 07:26:00,45.661,45.665,45.654,45.665,12800000.0
2009-01-30 07:27:00,45.665,45.665,45.648,45.651,12200000.0
2009-01-30 07:28:00,45.648,45.648,45.641,45.647,12800000.0
2009-01-30 07:29:00,45.669,45.695,45.669,45.695,27200000.0
2009-01-30 07:30:00,45.705,45.715,45.626,45.709,16400000.0
2009-01-30 07:31:00,45.714,45.714,45.699,45.703,11200000.0
2009-01-30 07:32:00,45.693,45.697,45.676,45.697,12800000.0
2009-01-30 07:33:00,45.704,45.72,45.704,45.72,16000000.0
2009-01-30 07:34:00,45.709,45.721,45.709,45.713,11200000.0
2009-01-30 07:35:00,45.708,45.708,45.7,45.701,8000000.0
2009-01-30 07:36:00,45.704,45.722,45.704,45.721,12800000.0
2009-01-30 07:37:00,45.725,45.742,45.725,45.739,9600000.0
2009-01-30 07:38:00,45.738,45.759,45.737,45.756,16000000.0
2009-01-30 07:39:00,45.761,45.761,45.73,45.745,19200000.0
2009-01-30 07:40:00,45.745,45.745,45.738,45.741,11200000.0
2009-01-30 07:41:00,45.748,45.748,45.741,45.744,32800000.0
2009-01-30 07:42:00,45.741,45.745,45.723,45.742,33600000.0
2009-01-30 07:43:00,45.719,45.719,45.7,45.7,28800000.0
2009-01-30 07:44:00,45.687,45.691,45.687,45.689,8000000.0
2009-01-30 07:45:00,45.674,45.678,45.616,45.678,10000000.0
2009-01-30 07:46:00,45.67,45.69,45.669,45.69,27600000.0
2009-01-30 07:47:00,45.694,45.698,45.691,45.696,8000000.0
2009-01-30 07:48:00,45.664,45.694,45.664,45.688,11200000.0
2009-01-30 07:49:00,45.711,45.722,45.71,45.722,16000000.0
2009-01-30 07:50:00,45.697,45.714,45.695,45.711,11200000.0
2009-01-30 07:51:00,45.714,45.727,45.705,45.706,37800000.0
2009-01-30 07:52:00,45.73,45.73,45.718,45.718,9600000.0
2009-01-30 07:53:00,45.732,45.735,45.73,45.73,11600000.0
2009-01-30 07:54:00,45.75,45.75,45.737,45.745,12800000.0
2009-01-30 07:55:00,45.741,45.742,45.731,45.732,30400000.0
2009-01-30 07:56:00,45.74,45.744,45.731,45.744,16000000.0
2009-01-30 07:57:00,45.745,45.752,45.743,45.745,17600000.0
2009-01-30 07:58:00,45.76,45.764,45.758,45.758,11200000.0
2009-01-30 07:59:00,45.761,45.766,45.757,45.761,17600000.0
2009-01-30 08:00:00,45.752,45.752,45.737,45.748,12800000.0
2009-01-30 08:01:00,45.748,45.748,45.739,45.739,11200000.0
2009-01-30 08:02:00,45.752,45.756,45.75,45.75,9600000.0
2009-01-30 08:03:00,45.742,45.745,45.736,45.736,9600000.0
2009-01-30 08:04:00,45.741,45.741,45.733,45.734,11200000.0
2009-01-30 08:05:00,45.743,45.752,45.743,45.746,12800000.0
2009-01-30 08:06:00,45.772,45.779,45.772,45.779,12800000.0
2009-01-30 08:07:00,45.786,45.818,45.786,45.813,16000000.0
2009-01-30 08:08:00,45.827,45.827,45.816,45.819,12800000.0
2009-01-30 08:09:00,45.817,45.817,45.8,45.8,12800000.0
2009-01-30 08:10:00,45.798,45.81,45.798,45.809,30400000.0
2009-01-30 08:11:00,45.813,45.863,45.813,45.863,12800000.0
2009-01-30 08:12:00,45.809,45.809,45.78,45.78,17600000.0
2009-01-30 08:13:00,45.765,45.765,45.74,45.747,14400000.0
2009-01-30 08:14:00,45.758,45.758,45.74,45.757,16000000.0
2009-01-30 08:15:00,45.747,45.75,45.722,45.745,11200000.0
2009-01-30 08:16:00,45.757,45.762,45.756,45.761,19200000.0
2009-01-30 08:17:00,45.79,45.811,45.79,45.807,11200000.0
2009-01-30 08:18:00,45.78,45.783,45.771,45.771,11200000.0
2009-01-30 08:19:00,45.779,45.798,45.779,45.793,11200000.0
2009-01-30 08:20:00,45.802,45.807,45.794,45.794,13200000.0
2009-01-30 08:21:00,45.782,45.786,45.782,45.784,9600000.0
2009-01-30 08:22:00,45.783,45.784,45.762,45.762,11200000.0
2009-01-30 08:23:00,45.766,45.779,45.765,45.766,16400000.0
2009-01-30 08:24:00,45.758,45.759,45.737,45.737,17600000.0
2009-01-30 08:25:00,45.736,45.741,45.73,45.732,12800000.0
2009-01-30 08:26:00,45.758,45.77,45.756,45.77,11200000.0
2009-01-30 08:27:00,45.765,45.778,45.765,45.778,11200000.0
2009-01-30 08:28:00,45.793,45.806,45.793,45.803,12800000.0
2009-01-30 08:29:00,45.821,45.821,45.795,45.795,11200000.0
2009-01-30 08:30:00,45.801,45.804,45.795,45.801,13200000.0
2009-01-30 08:31:00,45.796,45.798,45.772,45.78,12800000.0
2009-01-30 08:32:00,45.779,45.779,45.765,45.765,14400000.0
2009-01-30 08:33:00,45.772,45.797,45.772,45.792,41600000.0
2009-01-30 08:34:00,45.793,45.804,45.793,45.796,11200000.0
2009-01-30 08:35:00,45.794,45.806,45.789,45.806,47800000.0
2009-01-30 08:36:00,45.81,45.817,45.802,45.817,16000000.0
2009-01-30 08:37:00,45.82,45.839,45.82,45.837,14400000.0
2009-01-30 08:38:00,45.836,45.836,45.809,45.809,17600000.0
2009-01-30 08:39:00,45.802,45.802,45.773,45.777,14400000.0
2009-01-30 08:40:00,45.783,45.789,45.78,45.789,11200000.0
2009-01-30 08:41:00,45.814,45.836,45.814,45.836,32000000.0
2009-01-30 08:42:00,45.858,45.873,45.858,45.873,14800000.0
2009-01-30 08:43:00,45.865,45.865,45.806,45.806,12800000.0
2009-01-30 08:44:00,45.793,45.799,45.779,45.788,16000000.0
2009-01-30 08:45:00,45.799,45.812,45.796,45.812,13200000.0
2009-01-30 08:46:00,45.818,45.829,45.818,45.829,9600000.0
2009-01-30 08:47:00,45.832,45.838,45.832,45.838,24000000.0
2009-01-30 08:48:00,45.83,45.831,45.82,45.826,30400000.0
2009-01-30 08:49:00,45.812,45.812,45.799,45.799,8000000.0
2009-01-30 08:50:00,45.796,45.804,45.764,45.764,12200000.0
2009-01-30 08:51:00,45.751,45.751,45.741,45.742,22400000.0
2009-01-30 08:52:00,45.744,45.773,45.744,45.773,35200000.0
2009-01-30 08:53:00,45.799,45.809,45.792,45.809,56000000.0
2009-01-30 08:54:00,45.803,45.804,45.8,45.8,22400000.0
2009-01-30 08:55:00,45.788,45.798,45.788,45.798,17600000.0
2009-01-30 08:56:00,45.8,45.801,45.793,45.801,14400000.0
2009-01-30 08:57:00,45.797,45.797,45.777,45.787,43200000.0
2009-01-30 08:58:00,45.775,45.784,45.775,45.784,19200000.0
2009-01-30 08:59:00,45.792,45.807,45.792,45.805,14400000.0
2009-01-30 09:00:00,45.804,45.81,45.801,45.802,31400000.0
2009-01-30 09:01:00,45.797,45.797,45.768,45.768,32000000.0
2009-01-30 09:02:00,45.752,45.754,45.734,45.736,19200000.0
2009-01-30 09:03:00,45.726,45.729,45.717,45.729,16000000.0
2009-01-30 09:04:00,45.729,45.737,45.723,45.733,22400000.0
2009-01-30 09:05:00,45.736,45.743,45.733,45.737,19200000.0
2009-01-30 09:06:00,45.724,45.728,45.717,45.723,30400000.0
2009-01-30 09:07:00,45.714,45.72,45.689,45.689,19600000.0
2009-01-30 09:08:00,45.649,45.672,45.649,45.672,12800000.0
2009-01-30 09:09:00,45.685,45.691,45.675,45.68,46400000.0
2009-01-30 09:10:00,45.698,45.73,45.698,45.73,24000000.0
2009-01-30 09:11:00,45.72,45.72,45.708,45.708,28800000.0
2009-01-30 09:12:00,45.716,45.73,45.716,45.72,14400000.0
2009-01-30 09:13:00,45.725,45.734,45.722,45.728,12800000.0
2009-01-30 09:14:00,45.721,45.741,45.718,45.741,12800000.0
2009-01-30 09:15:00,45.754,45.77,45.754,45.77,31200000.0
2009-01-30 09:16:00,45.776,45.781,45.776,45.776,49600000.0
2009-01-30 09:17:00,45.781,45.785,45.772,45.785,77800000.0
2009-01-30 09:18:00,45.784,45.794,45.759,45.759,72400000.0
2009-01-30 09:19:00,45.757,45.764,45.752,45.758,65000000.0
2009-01-30 09:20:00,45.763,45.769,45.758,45.761,77200000.0
2009-01-30 09:21:00,45.755,45.776,45.752,45.776,50400000.0
2009-01-30 09:22:00,45.777,45.777,45.767,45.771,36800000.0
2009-01-30 09:23:00,45.767,45.767,45.746,45.749,68200000.0
2009-01-30 09:24:00,45.732,45.746,45.729,45.746,43200000.0
2009-01-30 09:25:00,45.751,45.759,45.75,45.757,19200000.0
2009-01-30 09:26:00,45.729,45.747,45.721,45.747,32000000.0
2009-01-30 09:27:00,45.768,45.782,45.768,45.773,70800000.0
2009-01-30 09:28:00,45.778,45.778,45.766,45.771,11200000.0
2009-01-30 09:29:00,45.768,45.772,45.738,45.738,37200000.0
2009-01-30 09:30:00,45.734,45.74,45.725,45.74,26000000.0
2009-01-30 09:31:00,45.751,45.751,45.738,45.738,12800000.0
2009-01-30 09:32:00,45.738,45.743,45.738,45.74,33600000.0
2009-01-30 09:33:00,45.724,45.728,45.701,45.713,30400000.0
2009-01-30 09:34:00,45.704,45.704,45.68,45.682,33600000.0
2009-01-30 09:35:00,45.704,45.723,45.704,45.713,52800000.0
2009-01-30 09:36:00,45.708,45.716,45.697,45.716,46800000.0
2009-01-30 09:37:00,45.697,45.726,45.696,45.726,33600000.0
2009-01-30 09:38:00,45.727,45.765,45.727,45.765,12800000.0
2009-01-30 09:39:00,45.779,45.792,45.772,45.79,44000000.0
2009-01-30 09:40:00,45.798,45.803,45.793,45.797,46400000.0
2009-01-30 09:41:00,45.813,45.851,45.806,45.851,30400000.0
2009-01-30 09:42:00,45.85,45.857,45.844,45.847,43200000.0
2009-01-30 09:43:00,45.785,45.785,45.734,45.773,56000000.0
2009-01-30 09:44:00,45.782,45.791,45.773,45.774,30400000.0
2009-01-30 09:45:00,45.764,45.772,45.758,45.758,19600000.0
2009-01-30 09:46:00,45.743,45.744,45.738,45.738,26600000.0
2009-01-30 09:47:00,45.725,45.725,45.712,45.712,12800000.0
2009-01-30 09:48:00,45.713,45.719,45.704,45.719,9600000.0
2009-01-30 09:49:00,45.708,45.721,45.705,45.714,16000000.0
2009-01-30 09:50:00,45.699,45.699,45.69,45.695,33600000.0
2009-01-30 09:51:00,45.699,45.703,45.693,45.7,84800000.0
2009-01-30 09:52:00,45.719,45.722,45.703,45.703,11200000.0
2009-01-30 09:53:00,45.715,45.715,45.702,45.708,30800000.0
2009-01-30 09:54:00,45.722,45.726,45.719,45.726,12800000.0
2009-01-30 09:55:00,45.735,45.752,45.735,45.752,33600000.0
2009-01-30 09:56:00,45.737,45.761,45.737,45.758,36800000.0
2009-01-30 09:57:00,45.762,45.769,45.762,45.768,24000000.0
2009-01-30 09:58:00,45.779,45.794,45.778,45.786,32000000.0
2009-01-30 09:59:00,45.784,45.798,45.784,45.794,50000000.0
2009-01-30 10:00:00,45.789,45.79,45.774,45.775,62400000.0
2009-01-30 10:01:00,45.771,45.786,45.77,45.786,17600000.0
2009-01-30 10:02:00,45.803,45.826,45.803,45.826,36600000.0
2009-01-30 10:03:00,45.835,45.848,45.835,45.848,44800000.0
2009-01-30 10:04:00,45.856,45.856,45.842,45.844,39400000.0
2009-01-30 10:05:00,45.855,45.859,45.85,45.856,38400000.0
2009-01-30 10:06:00,45.85,45.907,45.85,45.907,34000000.0
2009-01-30 10:07:00,45.897,45.898,45.886,45.898,43200000.0
2009-01-30 10:08:00,45.907,45.911,45.893,45.897,49600000.0
2009-01-30 10:09:00,45.904,45.905,45.893,45.893,12200000.0
2009-01-30 10:10:00,45.892,45.897,45.883,45.897,46800000.0
2009-01-30 10:11:00,45.904,45.914,45.903,45.903,57000000.0
2009-01-30 10:12:00,45.906,45.923,45.902,45.908,57600000.0
2009-01-30 10:13:00,45.904,45.913,45.904,45.913,41600000.0
2009-01-30 10:14:00,45.901,45.901,45.88,45.88,30400000.0
2009-01-30 10:15:00,45.898,45.898,45.866,45.866,30400000.0
2009-01-30 10:16:00,45.862,45.862,45.833,45.833,17600000.0
2009-01-30 10:17:00,45.822,45.822,45.788,45.788,12800000.0
2009-01-30 10:18:00,45.762,45.77,45.736,45.736,12800000.0
2009-01-30 10:19:00,45.723,45.723,45.677,45.696,75200000.0
2009-01-30 10:20:00,45.683,45.683,45.644,45.659,16000000.0
2009-01-30 10:21:00,45.658,45.658,45.623,45.623,35200000.0
2009-01-30 10:22:00,45.613,45.613,45.585,45.591,16000000.0
2009-01-30 10:23:00,45.61,45.617,45.609,45.617,34000000.0
2009-01-30 10:24:00,45.62,45.625,45.618,45.622,43200000.0
2009-01-30 10:25:00,45.616,45.626,45.612,45.623,64000000.0
2009-01-30 10:26:00,45.601,45.601,45.572,45.594,37200000.0
2009-01-30 10:27:00,45.597,45.604,45.595,45.598,53200000.0
2009-01-30 10:28:00,45.605,45.635,45.605,45.625,88000000.0
2009-01-30 10:29:00,45.633,45.644,45.63,45.635,17600000.0
2009-01-30 10:30:00,45.633,45.647,45.628,45.647,27200000.0
2009-01-30 10:31:00,45.656,45.69,45.656,45.69,32000000.0
2009-01-30 10:32:00,45.695,45.696,45.677,45.696,46400000.0
2009-01-30 10:33:00,45.689,45.689,45.672,45.677,35200000.0
2009-01-30 10:34:00,45.677,45.677,45.665,45.668,17600000.0
2009-01-30 10:35:00,45.67,45.68,45.645,45.68,12800000.0
2009-01-30 10:36:00,45.674,45.674,45.667,45.668,11200000.0
2009-01-30 10:37:00,45.673,45.682,45.673,45.679,19200000.0
2009-01-30 10:38:00,45.694,45.694,45.663,45.686,28800000.0
2009-01-30 10:39:00,45.691,45.76,45.691,45.76,16000000.0
2009-01-30 10:40:00,45.798,45.808,45.762,45.762,24000000.0
2009-01-30 10:41:00,45.758,45.758,45.747,45.753,57600000.0
2009-01-30 10:42:00,45.734,45.756,45.734,45.756,38400000.0
2009-01-30 10:43:00,45.764,45.779,45.764,45.773,14400000.0
2009-01-30 10:44:00,45.771,45.789,45.771,45.789,19200000.0
2009-01-30 10:45:00,45.785,45.79,45.76,45.76,22400000.0
2009-01-30 10:46:00,45.754,45.809,45.742,45.809,28800000.0
2009-01-30 10:47:00,45.823,45.824,45.815,45.821,25000000.0
2009-01-30 10:48:00,45.828,45.854,45.828,45.854,38400000.0
2009-01-30 10:49:00,45.862,45.872,45.845,45.872,26000000.0
2009-01-30 10:50:00,45.855,45.863,45.851,45.851,58600000.0
2009-01-30 10:51:00,45.843,45.843,45.771,45.771,68200000.0
2009-01-30 10:52:00,45.76,45.785,45.76,45.785,35200000.0
2009-01-30 10:53:00,45.774,45.774,45.725,45.725,59000000.0
2009-01-30 10:54:00,45.71,45.719,45.703,45.719,54400000.0
2009-01-30 10:55:00,45.704,45.737,45.704,45.737,42000000.0
2009-01-30 10:56:00,45.751,45.756,45.72,45.72,44800000.0
2009-01-30 10:57:00,45.703,45.708,45.694,45.708,33600000.0
2009-01-30 10:58:00,45.698,45.698,45.666,45.675,40400000.0
2009-01-30 10:59:00,45.689,45.693,45.685,45.685,50000000.0
2009-01-30 11:00:00,45.708,45.728,45.708,45.727,51600000.0
2009-01-30 11:01:00,45.739,45.739,45.731,45.734,12800000.0
2009-01-30 11:02:00,45.732,45.733,45.726,45.726,19200000.0
2009-01-30 11:03:00,45.732,45.736,45.726,45.726,37200000.0
2009-01-30 11:04:00,45.738,45.749,45.738,45.749,27600000.0
2009-01-30 11:05:00,45.756,45.759,45.749,45.759,11200000.0
2009-01-30 11:06:00,45.752,45.752,45.734,45.745,30400000.0
2009-01-30 11:07:00,45.747,45.754,45.747,45.748,46400000.0
2009-01-30 11:08:00,45.75,45.752,45.745,45.748,32000000.0
2009-01-30 11:09:00,45.758,45.793,45.758,45.777,75200000.0
2009-01-30 11:10:00,45.774,45.794,45.772,45.794,36800000.0
2009-01-30 11:11:00,45.792,45.803,45.792,45.796,53200000.0
2009-01-30 11:12:00,45.8,45.812,45.793,45.793,70200000.0
2009-01-30 11:13:00,45.793,45.806,45.793,45.797,12800000.0
2009-01-30 11:14:00,45.785,45.797,45.784,45.797,58000000.0
2009-01-30 11:15:00,45.807,45.813,45.807,45.81,11200000.0
2009-01-30 11:16:00,45.806,45.822,45.806,45.822,17600000.0
2009-01-30 11:17:00,45.828,45.838,45.825,45.827,54400000.0
2009-01-30 11:18:00,45.808,45.808,45.786,45.79,74000000.0
2009-01-30 11:19:00,45.779,45.786,45.773,45.779,56000000.0
2009-01-30 11:20:00,45.782,45.782,45.768,45.781,35200000.0
2009-01-30 11:21:00,45.773,45.774,45.765,45.774,39400000.0
2009-01-30 11:22:00,45.786,45.792,45.78,45.78,41600000.0
2009-01-30 11:23:00,45.782,45.793,45.781,45.793,51600000.0
2009-01-30 11:24:00,45.792,45.797,45.779,45.781,52800000.0
2009-01-30 11:25:00,45.78,45.785,45.768,45.784,35200000.0
2009-01-30 11:26:00,45.781,45.784,45.778,45.781,27200000.0
2009-01-30 11:27:00,45.784,45.789,45.782,45.786,12800000.0
2009-01-30 11:28:00,45.792,45.812,45.792,45.81,41600000.0
2009-01-30 11:29:00,45.81,45.818,45.808,45.814,43200000.0
2009-01-30 11:30:00,45.821,45.821,45.809,45.811,11200000.0
2009-01-30 11:31:00,45.809,45.812,45.803,45.806,27200000.0
2009-01-30 11:32:00,45.826,45.832,45.826,45.827,35200000.0
2009-01-30 11:33:00,45.821,45.821,45.815,45.816,17600000.0
2009-01-30 11:34:00,45.819,45.819,45.807,45.807,33600000.0
2009-01-30 11:35:00,45.802,45.819,45.801,45.819,17600000.0
2009-01-30 11:36:00,45.826,45.836,45.822,45.828,43200000.0
2009-01-30 11:37:00,45.836,45.837,45.818,45.818,41400000.0
2009-01-30 11:38:00,45.815,45.817,45.807,45.808,27200000.0
2009-01-30 11:39:00,45.809,45.816,45.805,45.816,11200000.0
2009-01-30 11:40:00,45.805,45.805,45.774,45.778,22400000.0
2009-01-30 11:41:00,45.775,45.775,45.752,45.752,38400000.0
2009-01-30 11:42:00,45.724,45.724,45.694,45.694,38400000.0
2009-01-30 11:43:00,45.681,45.695,45.668,45.69,17600000.0
2009-01-30 11:44:00,45.724,45.739,45.719,45.739,59200000.0
2009-01-30 11:45:00,45.741,45.746,45.737,45.744,49600000.0
2009-01-30 11:46:00,45.731,45.755,45.72,45.755,11200000.0
2009-01-30 11:47:00,45.763,45.768,45.759,45.761,56000000.0
2009-01-30 11:48:00,45.748,45.754,45.735,45.735,14800000.0
2009-01-30 11:49:00,45.734,45.736,45.73,45.736,41600000.0
2009-01-30 11:50:00,45.735,45.735,45.723,45.735,45200000.0
2009-01-30 11:51:00,45.734,45.751,45.734,45.751,45200000.0
2009-01-30 11:52:00,45.751,45.759,45.741,45.758,32000000.0
2009-01-30 11:53:00,45.754,45.754,45.732,45.732,35200000.0
2009-01-30 11:54:00,45.701,45.711,45.68,45.695,48400000.0
2009-01-30 11:55:00,45.712,45.712,45.691,45.691,44800000.0
2009-01-30 11:56:00,45.685,45.691,45.683,45.685,64000000.0
2009-01-30 11:57:00,45.68,45.695,45.68,45.689,22400000.0
2009-01-30 11:58:00,45.673,45.673,45.658,45.665,42000000.0
2009-01-30 11:59:00,45.673,45.681,45.672,45.677,51200000.0
2009-01-30 12:00:00,45.662,45.662,45.641,45.656,37200000.0
2009-01-30 12:01:00,45.659,45.66,45.646,45.657,19200000.0
2009-01-30 12:02:00,45.671,45.681,45.666,45.666,12200000.0
2009-01-30 12:03:00,45.665,45.678,45.651,45.651,51600000.0
2009-01-30 12:04:00,45.649,45.651,45.642,45.648,24000000.0
2009-01-30 12:05:00,45.637,45.653,45.624,45.628,28800000.0
2009-01-30 12:06:00,45.629,45.629,45.622,45.623,24000000.0
2009-01-30 12:07:00,45.598,45.6,45.59,45.6,20800000.0
2009-01-30 12:08:00,45.601,45.601,45.563,45.563,43200000.0
2009-01-30 12:09:00,45.578,45.593,45.575,45.593,25600000.0
2009-01-30 12:10:00,45.593,45.603,45.589,45.595,11600000.0
2009-01-30 12:11:00,45.575,45.578,45.559,45.577,27000000.0
2009-01-30 12:12:00,45.574,45.593,45.574,45.593,30400000.0
2009-01-30 12:13:00,45.599,45.599,45.575,45.575,14400000.0
2009-01-30 12:14:00,45.571,45.578,45.558,45.578,16000000.0
2009-01-30 12:15:00,45.569,45.586,45.569,45.586,27200000.0
2009-01-30 12:16:00,45.603,45.617,45.602,45.616,27200000.0
2009-01-30 12:17:00,45.622,45.642,45.622,45.628,43200000.0
2009-01-30 12:18:00,45.644,45.676,45.644,45.676,25600000.0
2009-01-30 12:19:00,45.67,45.689,45.669,45.689,35200000.0
2009-01-30 12:20:00,45.682,45.685,45.678,45.684,36800000.0
2009-01-30 12:21:00,45.698,45.717,45.698,45.717,58600000.0
2009-01-30 12:22:00,45.729,45.749,45.729,45.748,29800000.0
2009-01-30 12:23:00,45.753,45.763,45.751,45.763,31800000.0
2009-01-30 12:24:00,45.779,45.784,45.773,45.773,33600000.0
2009-01-30 12:25:00,45.771,45.785,45.771,45.781,22400000.0
2009-01-30 12:26:00,45.775,45.787,45.769,45.787,30400000.0
2009-01-30 12:27:00,45.787,45.787,45.748,45.748,30400000.0
2009-01-30 12:28:00,45.743,45.761,45.742,45.759,60800000.0
2009-01-30 12:29:00,45.67,45.79,45.64,45.657,115000000.0
2009-01-30 12:30:00,45.739,45.739,45.648,45.733,45800000.0
2009-01-30 12:31:00,45.733,45.749,45.733,45.747,70400000.0
2009-01-30 12:32:00,45.754,45.778,45.754,45.778,28800000.0
2009-01-30 12:33:00,45.779,45.787,45.772,45.772,40000000.0
2009-01-30 12:34:00,45.759,45.759,45.735,45.735,27200000.0
2009-01-30 12:35:00,45.751,45.751,45.734,45.743,25600000.0
2009-01-30 12:36:00,45.745,45.76,45.745,45.76,48400000.0
2009-01-30 12:37:00,45.758,45.758,45.735,45.735,14400000.0
2009-01-30 12:38:00,45.718,45.72,45.68,45.68,14400000.0
2009-01-30 12:39:00,45.702,45.726,45.702,45.726,24000000.0
2009-01-30 12:40:00,45.735,45.742,45.735,45.741,16000000.0
2009-01-30 12:41:00,45.729,45.736,45.721,45.736,22400000.0
2009-01-30 12:42:00,45.732,45.735,45.723,45.723,22400000.0
2009-01-30 12:43:00,45.718,45.718,45.7,45.7,36800000.0
2009-01-30 12:44:00,45.698,45.708,45.698,45.704,22400000.0
2009-01-30 12:45:00,45.705,45.718,45.705,45.718,35200000.0
2009-01-30 12:46:00,45.723,45.73,45.723,45.73,44200000.0
2009-01-30 12:47:00,45.734,45.773,45.734,45.773,30400000.0
2009-01-30 12:48:00,45.777,45.777,45.757,45.766,32000000.0
2009-01-30 12:49:00,45.773,45.794,45.773,45.792,40000000.0
2009-01-30 12:50:00,45.793,45.809,45.793,45.809,16000000.0
2009-01-30 12:51:00,45.811,45.816,45.789,45.814,22400000.0
2009-01-30 12:52:00,45.813,45.818,45.811,45.815,25000000.0
2009-01-30 12:53:00,45.825,45.831,45.823,45.831,11200000.0
2009-01-30 12:54:00,45.818,45.823,45.811,45.811,11200000.0
2009-01-30 12:55:00,45.811,45.824,45.808,45.824,24000000.0
2009-01-30 12:56:00,45.828,45.832,45.826,45.826,12800000.0
2009-01-30 12:57:00,45.825,45.827,45.814,45.821,27200000.0
2009-01-30 12:58:00,45.824,45.831,45.819,45.819,12800000.0
2009-01-30 12:59:00,45.816,45.824,45.815,45.822,14400000.0
2009-01-30 13:00:00,45.84,45.84,45.834,45.834,8000000.0
2009-01-30 13:01:00,45.842,45.846,45.833,45.846,17600000.0
2009-01-30 13:02:00,45.843,45.851,45.842,45.845,12800000.0
2009-01-30 13:03:00,45.843,45.843,45.818,45.818,12800000.0
2009-01-30 13:04:00,45.8,45.8,45.782,45.782,16400000.0
2009-01-30 13:05:00,45.785,45.826,45.785,45.826,12800000.0
2009-01-30 13:06:00,45.829,45.834,45.817,45.817,17600000.0
2009-01-30 13:07:00,45.812,45.812,45.807,45.812,12800000.0
2009-01-30 13:08:00,45.808,45.808,45.764,45.764,32400000.0
2009-01-30 13:09:00,45.763,45.772,45.763,45.77,28800000.0
2009-01-30 13:10:00,45.785,45.788,45.777,45.784,32000000.0
2009-01-30 13:11:00,45.769,45.769,45.757,45.766,19200000.0
2009-01-30 13:12:00,45.769,45.789,45.769,45.784,16000000.0
2009-01-30 13:13:00,45.782,45.782,45.759,45.759,11200000.0
2009-01-30 13:14:00,45.762,45.767,45.757,45.757,11200000.0
2009-01-30 13:15:00,45.737,45.737,45.712,45.712,11200000.0
2009-01-30 13:16:00,45.695,45.696,45.69,45.69,25600000.0
2009-01-30 13:17:00,45.691,45.7,45.689,45.7,12800000.0
2009-01-30 13:18:00,45.694,45.694,45.676,45.683,56000000.0
2009-01-30 13:19:00,45.674,45.696,45.672,45.689,14400000.0
2009-01-30 13:20:00,45.699,45.729,45.699,45.723,12800000.0
2009-01-30 13:21:00,45.736,45.739,45.729,45.732,56000000.0
2009-01-30 13:22:00,45.725,45.729,45.718,45.725,11200000.0
2009-01-30 13:23:00,45.719,45.719,45.714,45.714,12800000.0
2009-01-30 13:24:00,45.716,45.725,45.716,45.725,14400000.0
2009-01-30 13:25:00,45.717,45.721,45.711,45.715,33000000.0
2009-01-30 13:26:00,45.716,45.729,45.716,45.729,24000000.0
2009-01-30 13:27:00,45.737,45.739,45.726,45.727,40000000.0
2009-01-30 13:28:00,45.714,45.719,45.714,45.717,20800000.0
2009-01-30 13:29:00,45.715,45.723,45.715,45.719,22800000.0
2009-01-30 13:30:00,45.719,45.725,45.716,45.723,36800000.0
2009-01-30 13:31:00,45.721,45.734,45.719,45.733,11200000.0
2009-01-30 13:32:00,45.747,45.755,45.742,45.747,17600000.0
2009-01-30 13:33:00,45.747,45.766,45.747,45.764,12800000.0
2009-01-30 13:34:00,45.748,45.748,45.705,45.705,12800000.0
2009-01-30 13:35:00,45.688,45.696,45.687,45.696,12800000.0
2009-01-30 13:36:00,45.702,45.705,45.694,45.697,48400000.0
2009-01-30 13:37:00,45.693,45.699,45.686,45.699,24000000.0
2009-01-30 13:38:00,45.696,45.696,45.689,45.696,28800000.0
2009-01-30 13:39:00,45.68,45.698,45.68,45.698,25600000.0
2009-01-30 13:40:00,45.704,45.707,45.691,45.691,12800000.0
2009-01-30 13:41:00,45.684,45.703,45.684,45.703,16000000.0
2009-01-30 13:42:00,45.714,45.722,45.712,45.717,13200000.0
2009-01-30 13:43:00,45.721,45.733,45.721,45.721,26000000.0
2009-01-30 13:44:00,45.722,45.727,45.712,45.712,28800000.0
2009-01-30 13:45:00,45.712,45.717,45.712,45.717,12800000.0
2009-01-30 13:46:00,45.722,45.733,45.721,45.725,14400000.0
2009-01-30 13:47:00,45.723,45.73,45.718,45.724,27200000.0
2009-01-30 13:48:00,45.728,45.736,45.725,45.735,14400000.0
2009-01-30 13:49:00,45.742,45.748,45.736,45.74,33600000.0
2009-01-30 13:50:00,45.736,45.736,45.726,45.736,33600000.0
2009-01-30 13:51:00,45.736,45.743,45.736,45.739,8000000.0
2009-01-30 13:52:00,45.738,45.738,45.715,45.716,40000000.0
2009-01-30 13:53:00,45.718,45.722,45.705,45.722,36800000.0
2009-01-30 13:54:00,45.719,45.719,45.656,45.656,24000000.0
2009-01-30 13:55:00,45.656,45.666,45.656,45.662,11200000.0
2009-01-30 13:56:00,45.658,45.683,45.658,45.683,13800000.0
2009-01-30 13:57:00,45.698,45.718,45.698,45.717,13800000.0
2009-01-30 13:58:00,45.709,45.709,45.698,45.698,32000000.0
2009-01-30 13:59:00,45.678,45.678,45.636,45.636,48000000.0
2009-01-30 14:00:00,45.659,45.671,45.647,45.647,31400000.0
2009-01-30 14:01:00,45.642,45.647,45.634,45.639,14400000.0
2009-01-30 14:02:00,45.646,45.646,45.629,45.642,28800000.0
2009-01-30 14:03:00,45.659,45.679,45.655,45.655,14400000.0
2009-01-30 14:04:00,45.645,45.645,45.635,45.635,14400000.0
2009-01-30 14:05:00,45.63,45.642,45.622,45.642,25600000.0
2009-01-30 14:06:00,45.638,45.648,45.638,45.646,17600000.0
2009-01-30 14:07:00,45.64,45.649,45.631,45.631,12800000.0
2009-01-30 14:08:00,45.626,45.626,45.606,45.612,24000000.0
2009-01-30 14:09:00,45.623,45.629,45.612,45.629,11200000.0
2009-01-30 14:10:00,45.624,45.624,45.608,45.614,17600000.0
2009-01-30 14:11:00,45.619,45.648,45.619,45.641,12800000.0
2009-01-30 14:12:00,45.65,45.654,45.642,45.646,13200000.0
2009-01-30 14:13:00,45.643,45.661,45.643,45.661,24000000.0
2009-01-30 14:14:00,45.668,45.692,45.668,45.68,20800000.0
2009-01-30 14:15:00,45.681,45.686,45.674,45.679,33600000.0
2009-01-30 14:16:00,45.671,45.671,45.661,45.666,27200000.0
2009-01-30 14:17:00,45.668,45.67,45.653,45.653,11200000.0
2009-01-30 14:18:00,45.647,45.647,45.621,45.621,16000000.0
2009-01-30 14:19:00,45.634,45.668,45.634,45.668,40000000.0
2009-01-30 14:20:00,45.712,45.737,45.712,45.737,14400000.0
2009-01-30 14:21:00,45.761,45.776,45.756,45.776,33600000.0
2009-01-30 14:22:00,45.767,45.781,45.767,45.774,14400000.0
2009-01-30 14:23:00,45.764,45.77,45.764,45.764,17000000.0
2009-01-30 14:24:00,45.766,45.771,45.763,45.771,37200000.0
2009-01-30 14:25:00,45.767,45.767,45.74,45.74,13200000.0
2009-01-30 14:26:00,45.753,45.754,45.744,45.744,19200000.0
2009-01-30 14:27:00,45.744,45.745,45.733,45.733,11200000.0
2009-01-30 14:28:00,45.738,45.738,45.724,45.724,11200000.0
2009-01-30 14:29:00,45.727,45.727,45.716,45.721,12800000.0
2009-01-30 14:30:00,45.731,45.769,45.645,45.645,11200000.0
2009-01-30 14:31:00,45.723,45.723,45.617,45.708,16000000.0
2009-01-30 14:32:00,45.701,45.723,45.699,45.723,9600000.0
2009-01-30 14:33:00,45.734,45.744,45.734,45.737,17600000.0
2009-01-30 14:34:00,45.727,45.727,45.711,45.711,17600000.0
2009-01-30 14:35:00,45.726,45.726,45.717,45.721,11200000.0
2009-01-30 14:36:00,45.694,45.705,45.694,45.705,8000000.0
2009-01-30 14:37:00,45.716,45.722,45.71,45.714,12800000.0
2009-01-30 14:38:00,45.716,45.716,45.694,45.7,11200000.0
2009-01-30 14:39:00,45.681,45.681,45.651,45.657,18000000.0
2009-01-30 14:40:00,45.655,45.655,45.643,45.648,16000000.0
2009-01-30 14:41:00,45.641,45.641,45.618,45.625,11200000.0
2009-01-30 14:42:00,45.626,45.629,45.613,45.616,9600000.0
2009-01-30 14:43:00,45.621,45.621,45.608,45.613,17600000.0
2009-01-30 14:44:00,45.615,45.615,45.595,45.595,12800000.0
2009-01-30 14:45:00,45.573,45.591,45.573,45.587,12800000.0
2009-01-30 14:46:00,45.587,45.599,45.587,45.592,17600000.0
2009-01-30 14:47:00,45.587,45.598,45.587,45.594,12800000.0
2009-01-30 14:48:00,45.605,45.623,45.605,45.623,11200000.0
2009-01-30 14:49:00,45.629,45.67,45.629,45.65,16000000.0
2009-01-30 14:50:00,45.674,45.679,45.665,45.679,12800000.0
2009-01-30 14:51:00,45.688,45.701,45.688,45.694,17600000.0
2009-01-30 14:52:00,45.693,45.701,45.681,45.681,14400000.0
2009-01-30 14:53:00,45.653,45.668,45.651,45.668,11200000.0
2009-01-30 14:54:00,45.669,45.679,45.663,45.674,12800000.0
2009-01-30 14:55:00,45.675,45.675,45.633,45.633,11200000.0
2009-01-30 14:56:00,45.625,45.629,45.581,45.581,16000000.0
2009-01-30 14:57:00,45.559,45.563,45.558,45.563,12800000.0
2009-01-30 14:58:00,45.575,45.59,45.575,45.583,14400000.0
2009-01-30 14:59:00,45.575,45.59,45.559,45.559,12800000.0
2009-01-30 15:00:00,45.53,45.53,45.511,45.512,16000000.0
2009-01-30 15:01:00,45.539,45.539,45.473,45.505,17600000.0
2009-01-30 15:02:00,45.56,45.569,45.557,45.567,11200000.0
2009-01-30 15:03:00,45.547,45.558,45.541,45.547,17600000.0
2009-01-30 15:04:00,45.519,45.519,45.495,45.495,16000000.0
2009-01-30 15:05:00,45.469,45.499,45.469,45.492,12800000.0
2009-01-30 15:06:00,45.489,45.49,45.453,45.453,11200000.0
2009-01-30 15:07:00,45.442,45.482,45.433,45.482,11200000.0
2009-01-30 15:08:00,45.48,45.491,45.48,45.485,11200000.0
2009-01-30 15:09:00,45.495,45.526,45.495,45.511,14400000.0
2009-01-30 15:10:00,45.509,45.511,45.491,45.499,16000000.0
2009-01-30 15:11:00,45.49,45.508,45.485,45.506,11200000.0
2009-01-30 15:12:00,45.494,45.526,45.494,45.526,12800000.0
2009-01-30 15:13:00,45.501,45.501,45.468,45.468,12800000.0
2009-01-30 15:14:00,45.451,45.465,45.443,45.465,16000000.0
2009-01-30 15:15:00,45.477,45.482,45.466,45.474,17600000.0
2009-01-30 15:16:00,45.501,45.525,45.501,45.52,12800000.0
2009-01-30 15:17:00,45.511,45.518,45.464,45.464,15200000.0
2009-01-30 15:18:00,45.501,45.539,45.501,45.526,12800000.0
2009-01-30 15:19:00,45.478,45.478,45.448,45.476,16000000.0
2009-01-30 15:20:00,45.47,45.477,45.44,45.44,16000000.0
2009-01-30 15:21:00,45.43,45.43,45.323,45.405,17600000.0
2009-01-30 15:22:00,45.401,45.405,45.393,45.397,11200000.0
2009-01-30 15:23:00,45.418,45.42,45.41,45.41,11200000.0
2009-01-30 15:24:00,45.414,45.421,45.405,45.405,11200000.0
2009-01-30 15:25:00,45.4,45.406,45.396,45.403,12800000.0
2009-01-30 15:26:00,45.401,45.403,45.387,45.397,14400000.0
2009-01-30 15:27:00,45.392,45.395,45.384,45.387,12800000.0
2009-01-30 15:28:00,45.379,45.383,45.368,45.38,12800000.0
2009-01-30 15:29:00,45.383,45.397,45.378,45.378,17600000.0
2009-01-30 15:30:00,45.481,45.581,45.481,45.54,17600000.0
2009-01-30 15:31:00,45.526,45.561,45.526,45.538,12800000.0
2009-01-30 15:32:00,45.569,45.576,45.567,45.568,11200000.0
2009-01-30 15:33:00,45.565,45.565,45.535,45.535,11200000.0
2009-01-30 15:34:00,45.514,45.531,45.506,45.507,11200000.0
2009-01-30 15:35:00,45.489,45.489,45.466,45.468,12800000.0
2009-01-30 15:36:00,45.459,45.459,45.426,45.433,14400000.0
2009-01-30 15:37:00,45.419,45.428,45.412,45.426,15400000.0
2009-01-30 15:38:00,45.431,45.438,45.416,45.43,16000000.0
2009-01-30 15:39:00,45.433,45.442,45.429,45.434,14400000.0
2009-01-30 15:40:00,45.435,45.49,45.434,45.49,12800000.0
2009-01-30 15:41:00,45.486,45.486,45.461,45.461,16000000.0
2009-01-30 15:42:00,45.449,45.449,45.362,45.445,17600000.0
2009-01-30 15:43:00,45.447,45.462,45.433,45.433,12800000.0
2009-01-30 15:44:00,45.442,45.468,45.442,45.468,12800000.0
2009-01-30 15:45:00,45.462,45.462,45.444,45.458,12800000.0
2009-01-30 15:46:00,45.459,45.459,45.443,45.457,11200000.0
2009-01-30 15:47:00,45.422,45.44,45.42,45.44,11200000.0
2009-01-30 15:48:00,45.465,45.522,45.465,45.518,12800000.0
2009-01-30 15:49:00,45.504,45.518,45.497,45.497,11200000.0
2009-01-30 15:50:00,45.506,45.524,45.506,45.508,14400000.0
2009-01-30 15:51:00,45.518,45.533,45.514,45.53,11200000.0
2009-01-30 15:52:00,45.524,45.524,45.501,45.501,11200000.0
2009-01-30 15:53:00,45.468,45.468,45.449,45.453,12800000.0
2009-01-30 15:54:00,45.454,45.464,45.453,45.464,17600000.0
2009-01-30 15:55:00,45.468,45.475,45.451,45.475,17600000.0
2009-01-30 15:56:00,45.474,45.475,45.458,45.463,11200000.0
2009-01-30 15:57:00,45.429,45.43,45.423,45.426,13800000.0
2009-01-30 15:58:00,45.454,45.489,45.454,45.489,11200000.0
2009-01-30 15:59:00,45.501,45.519,45.501,45.519,11200000.0
2009-01-30 16:00:00,45.501,45.511,45.495,45.495,11200000.0
2009-01-30 16:01:00,45.484,45.49,45.479,45.484,11200000.0
2009-01-30 16:02:00,45.493,45.51,45.493,45.509,18400000.0
2009-01-30 16:03:00,45.511,45.532,45.511,45.532,12800000.0
2009-01-30 16:04:00,45.547,45.565,45.501,45.525,11600000.0
2009-01-30 16:05:00,45.506,45.518,45.494,45.518,14400000.0
2009-01-30 16:06:00,45.524,45.524,45.503,45.522,15400000.0
2009-01-30 16:07:00,45.532,45.541,45.532,45.541,11200000.0
2009-01-30 16:08:00,45.547,45.559,45.547,45.553,11200000.0
2009-01-30 16:09:00,45.555,45.561,45.553,45.56,17600000.0
2009-01-30 16:10:00,45.546,45.547,45.533,45.533,12800000.0
2009-01-30 16:11:00,45.521,45.521,45.483,45.5,11200000.0
2009-01-30 16:12:00,45.491,45.491,45.445,45.456,17600000.0
2009-01-30 16:13:00,45.437,45.451,45.437,45.442,11200000.0
2009-01-30 16:14:00,45.455,45.46,45.449,45.449,14400000.0
2009-01-30 16:15:00,45.45,45.532,45.443,45.532,11200000.0
2009-01-30 16:16:00,45.568,45.577,45.537,45.537,11200000.0
2009-01-30 16:17:00,45.507,45.517,45.502,45.503,17600000.0
2009-01-30 16:18:00,45.505,45.54,45.505,45.54,9600000.0
2009-01-30 16:19:00,45.515,45.515,45.464,45.464,11200000.0
2009-01-30 16:20:00,45.484,45.501,45.482,45.501,11200000.0
2009-01-30 16:21:00,45.505,45.526,45.505,45.522,11200000.0
2009-01-30 16:22:00,45.525,45.532,45.525,45.532,11200000.0
2009-01-30 16:23:00,45.534,45.534,45.487,45.487,12800000.0
2009-01-30 16:24:00,45.484,45.486,45.467,45.467,11200000.0
2009-01-30 16:25:00,45.474,45.484,45.47,45.47,12800000.0
2009-01-30 16:26:00,45.465,45.505,45.465,45.505,12800000.0
2009-01-30 16:27:00,45.514,45.524,45.512,45.514,17600000.0
2009-01-30 16:28:00,45.526,45.536,45.516,45.536,11200000.0
2009-01-30 16:29:00,45.609,45.617,45.597,45.597,14400000.0
2009-01-30 16:30:00,45.578,45.602,45.578,45.602,14400000.0
2009-01-30 16:31:00,45.608,45.61,45.578,45.578,13800000.0
2009-01-30 16:32:00,45.563,45.574,45.553,45.574,8000000.0
2009-01-30 16:33:00,45.573,45.591,45.568,45.591,9600000.0
2009-01-30 16:34:00,45.573,45.6,45.553,45.596,18000000.0
2009-01-30 16:35:00,45.632,45.672,45.632,45.669,12800000.0
2009-01-30 16:36:00,45.66,45.686,45.643,45.686,11200000.0
2009-01-30 16:37:00,45.693,45.699,45.683,45.683,12800000.0
2009-01-30 16:38:00,45.694,45.694,45.676,45.677,14400000.0
2009-01-30 16:39:00,45.669,45.673,45.634,45.634,12800000.0
2009-01-30 16:40:00,45.638,45.638,45.583,45.583,17600000.0
2009-01-30 16:41:00,45.582,45.596,45.581,45.596,12800000.0
2009-01-30 16:42:00,45.584,45.588,45.568,45.571,10600000.0
2009-01-30 16:43:00,45.575,45.577,45.558,45.558,12800000.0
2009-01-30 16:44:00,45.552,45.552,45.536,45.548,11200000.0
2009-01-30 16:45:00,45.537,45.549,45.537,45.546,11200000.0
2009-01-30 16:46:00,45.522,45.564,45.513,45.564,14400000.0
2009-01-30 16:47:00,45.584,45.595,45.576,45.591,17600000.0
2009-01-30 16:48:00,45.606,45.606,45.592,45.6,11200000.0
2009-01-30 16:49:00,45.589,45.589,45.567,45.576,12800000.0
2009-01-30 16:50:00,45.59,45.659,45.59,45.659,17600000.0
2009-01-30 16:51:00,45.684,45.684,45.576,45.576,11200000.0
2009-01-30 16:52:00,45.61,45.62,45.596,45.606,17600000.0
2009-01-30 16:53:00,45.635,45.646,45.608,45.608,17600000.0
2009-01-30 16:54:00,45.57,45.586,45.568,45.586,9600000.0
2009-01-30 16:55:00,45.596,45.613,45.592,45.613,14400000.0
2009-01-30 16:56:00,45.641,45.642,45.609,45.609,12800000.0
2009-01-30 16:57:00,45.62,45.62,45.603,45.607,16000000.0
2009-01-30 16:58:00,45.578,45.578,45.555,45.557,13200000.0
2009-01-30 16:59:00,45.565,45.565,45.535,45.54,12800000.0
2009-01-30 17:00:00,45.518,45.519,45.512,45.515,11200000.0
2009-01-30 17:01:00,45.521,45.532,45.438,45.524,12800000.0
2009-01-30 17:02:00,45.509,45.509,45.497,45.5,16000000.0
2009-01-30 17:03:00,45.509,45.513,45.501,45.501,11200000.0
2009-01-30 17:04:00,45.486,45.486,45.471,45.485,11200000.0
2009-01-30 17:05:00,45.501,45.534,45.501,45.526,17600000.0
2009-01-30 17:06:00,45.524,45.553,45.524,45.539,11200000.0
2009-01-30 17:07:00,45.536,45.54,45.531,45.534,11200000.0
2009-01-30 17:08:00,45.53,45.556,45.53,45.553,17600000.0
2009-01-30 17:09:00,45.541,45.549,45.526,45.526,16400000.0
2009-01-30 17:10:00,45.549,45.55,45.527,45.527,11200000.0
2009-01-30 17:11:00,45.518,45.54,45.508,45.54,12800000.0
2009-01-30 17:12:00,45.569,45.581,45.546,45.581,12800000.0
2009-01-30 17:13:00,45.605,45.605,45.574,45.574,12800000.0
2009-01-30 17:14:00,45.559,45.559,45.538,45.54,12800000.0
2009-01-30 17:15:00,45.534,45.534,45.527,45.533,12800000.0
2009-01-30 17:16:00,45.524,45.563,45.524,45.563,11200000.0
2009-01-30 17:17:00,45.58,45.581,45.56,45.561,11200000.0
2009-01-30 17:18:00,45.569,45.576,45.559,45.559,12800000.0
2009-01-30 17:19:00,45.565,45.58,45.563,45.567,16000000.0
2009-01-30 17:20:00,45.548,45.548,45.532,45.532,11200000.0
2009-01-30 17:21:00,45.532,45.543,45.523,45.539,12800000.0
2009-01-30 17:22:00,45.538,45.546,45.459,45.545,11200000.0
2009-01-30 17:23:00,45.53,45.532,45.524,45.529,11200000.0
2009-01-30 17:24:00,45.545,45.569,45.545,45.569,11200000.0
2009-01-30 17:25:00,45.562,45.565,45.553,45.553,11200000.0
2009-01-30 17:26:00,45.54,45.559,45.54,45.559,11200000.0
2009-01-30 17:27:00,45.573,45.585,45.573,45.585,17600000.0
2009-01-30 17:28:00,45.588,45.592,45.572,45.592,12800000.0
2009-01-30 17:29:00,45.587,45.592,45.569,45.569,12800000.0
2009-01-30 17:30:00,45.593,45.596,45.577,45.577,11200000.0
2009-01-30 17:31:00,45.553,45.564,45.53,45.564,12800000.0
2009-01-30 17:32:00,45.586,45.603,45.586,45.603,11200000.0
2009-01-30 17:33:00,45.609,45.622,45.603,45.603,12800000.0
2009-01-30 17:34:00,45.571,45.571,45.531,45.546,11200000.0
2009-01-30 17:35:00,45.515,45.525,45.515,45.517,12800000.0
2009-01-30 17:36:00,45.543,45.543,45.527,45.539,11200000.0
2009-01-30 17:37:00,45.551,45.569,45.551,45.555,11200000.0
2009-01-30 17:38:00,45.563,45.566,45.556,45.566,8000000.0
2009-01-30 17:39:00,45.562,45.572,45.553,45.553,17600000.0
2009-01-30 17:40:00,45.565,45.575,45.565,45.575,11200000.0
2009-01-30 17:41:00,45.574,45.574,45.541,45.559,11200000.0
2009-01-30 17:42:00,45.566,45.581,45.566,45.581,11200000.0
2009-01-30 17:43:00,45.593,45.608,45.591,45.591,12800000.0
2009-01-30 17:44:00,45.593,45.613,45.593,45.609,12800000.0
2009-01-30 17:45:00,45.622,45.626,45.59,45.59,11200000.0
2009-01-30 17:46:00,45.587,45.593,45.582,45.582,12800000.0
2009-01-30 17:47:00,45.58,45.58,45.557,45.58,12800000.0
2009-01-30 17:48:00,45.583,45.583,45.565,45.575,11200000.0
2009-01-30 17:49:00,45.578,45.578,45.567,45.567,11200000.0
2009-01-30 17:50:00,45.573,45.58,45.564,45.565,12800000.0
2009-01-30 17:51:00,45.555,45.565,45.546,45.565,11200000.0
2009-01-30 17:52:00,45.571,45.579,45.56,45.573,12800000.0
2009-01-30 17:53:00,45.569,45.569,45.549,45.555,17000000.0
2009-01-30 17:54:00,45.549,45.569,45.549,45.569,8000000.0
2009-01-30 17:55:00,45.569,45.569,45.553,45.554,12800000.0
2009-01-30 17:56:00,45.547,45.57,45.547,45.56,11200000.0
2009-01-30 17:57:00,45.555,45.595,45.551,45.595,16000000.0
2009-01-30 17:58:00,45.562,45.562,45.523,45.523,12800000.0
2009-01-30 17:59:00,45.518,45.518,45.479,45.488,11200000.0
2009-01-30 18:00:00,45.507,45.517,45.505,45.507,17600000.0
2009-01-30 18:01:00,45.507,45.514,45.412,45.513,18000000.0
2009-01-30 18:02:00,45.546,45.569,45.546,45.569,17600000.0
2009-01-30 18:03:00,45.558,45.585,45.558,45.585,12800000.0
2009-01-30 18:04:00,45.627,45.635,45.623,45.635,11200000.0
2009-01-30 18:05:00,45.657,45.712,45.657,45.689,17600000.0
2009-01-30 18:06:00,45.643,45.648,45.618,45.618,12800000.0
2009-01-30 18:07:00,45.587,45.587,45.557,45.571,11600000.0
2009-01-30 18:08:00,45.58,45.58,45.566,45.575,16000000.0
2009-01-30 18:09:00,45.594,45.614,45.594,45.614,16000000.0
2009-01-30 18:10:00,45.609,45.609,45.592,45.597,12800000.0
2009-01-30 18:11:00,45.579,45.585,45.569,45.574,11200000.0
2009-01-30 18:12:00,45.572,45.573,45.565,45.568,12800000.0
2009-01-30 18:13:00,45.542,45.567,45.542,45.564,11200000.0
2009-01-30 18:14:00,45.569,45.583,45.567,45.567,12800000.0
2009-01-30 18:15:00,45.536,45.536,45.511,45.511,8000000.0
2009-01-30 18:16:00,45.514,45.537,45.514,45.529,12200000.0
2009-01-30 18:17:00,45.528,45.528,45.508,45.508,11200000.0
2009-01-30 18:18:00,45.476,45.479,45.474,45.479,10000000.0
2009-01-30 18:19:00,45.468,45.483,45.468,45.474,16000000.0
2009-01-30 18:20:00,45.458,45.459,45.451,45.451,12800000.0
2009-01-30 18:21:00,45.452,45.457,45.445,45.456,11200000.0
2009-01-30 18:22:00,45.459,45.466,45.398,45.459,16000000.0
2009-01-30 18:23:00,45.456,45.475,45.456,45.467,16000000.0
2009-01-30 18:24:00,45.459,45.463,45.453,45.453,12800000.0
2009-01-30 18:25:00,45.442,45.442,45.429,45.429,11200000.0
2009-01-30 18:26:00,45.423,45.426,45.411,45.411,12800000.0
2009-01-30 18:27:00,45.385,45.405,45.376,45.398,14400000.0
2009-01-30 18:28:00,45.342,45.342,45.248,45.248,13200000.0
2009-01-30 18:29:00,45.237,45.278,45.237,45.278,12800000.0
2009-01-30 18:30:00,45.298,45.298,45.266,45.266,11200000.0
2009-01-30 18:31:00,45.268,45.275,45.261,45.274,12800000.0
2009-01-30 18:32:00,45.281,45.294,45.277,45.292,11200000.0
2009-01-30 18:33:00,45.319,45.36,45.319,45.345,11200000.0
2009-01-30 18:34:00,45.341,45.347,45.311,45.347,12800000.0
2009-01-30 18:35:00,45.374,45.47,45.374,45.47,12800000.0
2009-01-30 18:36:00,45.464,45.476,45.458,45.476,12800000.0
2009-01-30 18:37:00,45.477,45.485,45.475,45.484,17600000.0
2009-01-30 18:38:00,45.505,45.509,45.498,45.498,11200000.0
2009-01-30 18:39:00,45.503,45.503,45.459,45.459,16000000.0
2009-01-30 18:40:00,45.444,45.456,45.444,45.454,12800000.0
2009-01-30 18:41:00,45.468,45.491,45.468,45.491,14400000.0
2009-01-30 18:42:00,45.491,45.491,45.481,45.489,11200000.0
2009-01-30 18:43:00,45.508,45.58,45.508,45.58,12800000.0
2009-01-30 18:44:00,45.625,45.625,45.594,45.594,11200000.0
2009-01-30 18:45:00,45.585,45.585,45.564,45.564,11200000.0
2009-01-30 18:46:00,45.555,45.555,45.528,45.528,11200000.0
2009-01-30 18:47:00,45.516,45.516,45.471,45.471,12800000.0
2009-01-30 18:48:00,45.484,45.504,45.484,45.504,12800000.0
2009-01-30 18:49:00,45.513,45.546,45.513,45.546,12800000.0
2009-01-30 18:50:00,45.542,45.544,45.525,45.544,17600000.0
2009-01-30 18:51:00,45.556,45.562,45.546,45.556,12800000.0
2009-01-30 18:52:00,45.543,45.56,45.543,45.56,12800000.0
2009-01-30 18:53:00,45.606,45.612,45.599,45.61,12800000.0
2009-01-30 18:54:00,45.604,45.612,45.603,45.61,11200000.0
2009-01-30 18:55:00,45.625,45.641,45.625,45.64,11200000.0
2009-01-30 18:56:00,45.654,45.662,45.644,45.658,16000000.0
2009-01-30 18:57:00,45.65,45.65,45.62,45.625,11200000.0
2009-01-30 18:58:00,45.613,45.654,45.613,45.654,11200000.0
2009-01-30 18:59:00,45.658,45.658,45.622,45.622,17600000.0
2009-01-30 19:00:00,45.617,45.617,45.587,45.595,12800000.0
2009-01-30 19:01:00,45.591,45.593,45.585,45.585,12200000.0
2009-01-30 19:02:00,45.61,45.61,45.589,45.589,11200000.0
2009-01-30 19:03:00,45.594,45.594,45.582,45.582,12800000.0
2009-01-30 19:04:00,45.567,45.585,45.567,45.573,16000000.0
2009-01-30 19:05:00,45.534,45.534,45.474,45.474,13800000.0
2009-01-30 19:06:00,45.456,45.456,45.421,45.421,15400000.0
2009-01-30 19:07:00,45.402,45.43,45.402,45.43,11200000.0
2009-01-30 19:08:00,45.466,45.496,45.466,45.492,17600000.0
2009-01-30 19:09:00,45.491,45.511,45.491,45.51,12800000.0
2009-01-30 19:10:00,45.51,45.51,45.483,45.509,18000000.0
2009-01-30 19:11:00,45.499,45.511,45.499,45.507,12800000.0
2009-01-30 19:12:00,45.506,45.537,45.506,45.537,11200000.0
2009-01-30 19:13:00,45.545,45.545,45.521,45.521,11200000.0
2009-01-30 19:14:00,45.52,45.529,45.52,45.52,16000000.0
2009-01-30 19:15:00,45.522,45.527,45.515,45.519,12200000.0
2009-01-30 19:16:00,45.517,45.525,45.516,45.519,12200000.0
2009-01-30 19:17:00,45.534,45.544,45.534,45.544,12800000.0
2009-01-30 19:18:00,45.542,45.548,45.538,45.538,17600000.0
2009-01-30 19:19:00,45.539,45.539,45.528,45.535,16000000.0
2009-01-30 19:20:00,45.53,45.552,45.53,45.534,16000000.0
2009-01-30 19:21:00,45.535,45.535,45.516,45.525,16000000.0
2009-01-30 19:22:00,45.537,45.571,45.537,45.571,11200000.0
2009-01-30 19:23:00,45.561,45.578,45.561,45.564,17600000.0
2009-01-30 19:24:00,45.559,45.565,45.552,45.558,17600000.0
2009-01-30 19:25:00,45.544,45.553,45.544,45.546,17600000.0
2009-01-30 19:26:00,45.536,45.543,45.53,45.53,11200000.0
2009-01-30 19:27:00,45.516,45.516,45.486,45.486,11200000.0
2009-01-30 19:28:00,45.511,45.522,45.505,45.505,12800000.0
2009-01-30 19:29:00,45.501,45.513,45.501,45.513,11200000.0
2009-01-30 19:30:00,45.509,45.509,45.499,45.502,14400000.0
2009-01-30 19:31:00,45.498,45.5,45.491,45.496,17600000.0
2009-01-30 19:32:00,45.479,45.497,45.479,45.486,12800000.0
2009-01-30 19:33:00,45.478,45.485,45.473,45.476,12200000.0
2009-01-30 19:34:00,45.473,45.482,45.473,45.479,12800000.0
2009-01-30 19:35:00,45.479,45.506,45.479,45.506,17600000.0
2009-01-30 19:36:00,45.506,45.517,45.506,45.517,11600000.0
2009-01-30 19:37:00,45.511,45.513,45.503,45.503,11200000.0
2009-01-30 19:38:00,45.491,45.506,45.491,45.506,9600000.0
2009-01-30 19:39:00,45.491,45.492,45.487,45.49,11200000.0
2009-01-30 19:40:00,45.487,45.5,45.482,45.496,14400000.0
2009-01-30 19:41:00,45.495,45.503,45.49,45.503,12200000.0
2009-01-30 19:42:00,45.504,45.504,45.495,45.5,12800000.0
2009-01-30 19:43:00,45.497,45.501,45.497,45.501,11200000.0
2009-01-30 19:44:00,45.502,45.505,45.489,45.503,16000000.0
2009-01-30 19:45:00,45.504,45.533,45.504,45.533,11200000.0
2009-01-30 19:46:00,45.507,45.511,45.503,45.506,11200000.0
2009-01-30 19:47:00,45.503,45.513,45.497,45.497,16000000.0
2009-01-30 19:48:00,45.507,45.532,45.503,45.532,11200000.0
2009-01-30 19:49:00,45.544,45.624,45.544,45.614,12800000.0
2009-01-30 19:50:00,45.647,45.649,45.635,45.635,12800000.0
2009-01-30 19:51:00,45.645,45.669,45.645,45.669,12800000.0
2009-01-30 19:52:00,45.667,45.667,45.654,45.656,11200000.0
2009-01-30 19:53:00,45.668,45.692,45.665,45.681,17600000.0
2009-01-30 19:54:00,45.67,45.67,45.64,45.64,14400000.0
2009-01-30 19:55:00,45.628,45.637,45.625,45.636,11200000.0
2009-01-30 19:56:00,45.63,45.632,45.624,45.626,11200000.0
2009-01-30 19:57:00,45.618,45.619,45.602,45.602,12800000.0
2009-01-30 19:58:00,45.592,45.601,45.59,45.598,14400000.0
2009-01-30 19:59:00,45.606,45.652,45.606,45.652,14400000.0
2009-01-30 20:00:00,45.663,45.69,45.663,45.683,12800000.0
2009-01-30 20:01:00,45.683,45.683,45.643,45.643,11200000.0
2009-01-30 20:02:00,45.628,45.651,45.627,45.638,17600000.0
2009-01-30 20:03:00,45.645,45.657,45.645,45.657,15800000.0
2009-01-30 20:04:00,45.663,45.674,45.656,45.674,12800000.0
2009-01-30 20:05:00,45.694,45.696,45.69,45.691,12800000.0
2009-01-30 20:06:00,45.708,45.717,45.708,45.717,12800000.0
2009-01-30 20:07:00,45.712,45.739,45.705,45.739,16000000.0
2009-01-30 20:08:00,45.764,45.799,45.764,45.799,12800000.0
2009-01-30 20:09:00,45.779,45.795,45.755,45.795,16000000.0
2009-01-30 20:10:00,45.793,45.801,45.786,45.786,17600000.0
2009-01-30 20:11:00,45.782,45.785,45.772,45.779,14400000.0
2009-01-30 20:12:00,45.766,45.776,45.766,45.771,14400000.0
2009-01-30 20:13:00,45.78,45.788,45.78,45.783,11200000.0
2009-01-30 20:14:00,45.806,45.833,45.805,45.833,8000000.0
2009-01-30 20:15:00,45.832,45.832,45.814,45.814,11200000.0
2009-01-30 20:16:00,45.796,45.8,45.785,45.786,13200000.0
2009-01-30 20:17:00,45.789,45.797,45.789,45.797,13200000.0
2009-01-30 20:18:00,45.797,45.802,45.79,45.794,12200000.0
2009-01-30 20:19:00,45.792,45.803,45.792,45.8,11200000.0
2009-01-30 20:20:00,45.8,45.805,45.78,45.78,11200000.0
2009-01-30 20:21:00,45.772,45.797,45.772,45.796,11200000.0
2009-01-30 20:22:00,45.817,45.82,45.8,45.809,11200000.0
2009-01-30 20:23:00,45.811,45.811,45.79,45.802,16400000.0
2009-01-30 20:24:00,45.8,45.8,45.775,45.779,15400000.0
2009-01-30 20:25:00,45.778,45.789,45.778,45.789,12800000.0
2009-01-30 20:26:00,45.77,45.77,45.701,45.701,9600000.0
2009-01-30 20:27:00,45.681,45.698,45.679,45.68,12800000.0
2009-01-30 20:28:00,45.645,45.645,45.623,45.63,17600000.0
2009-01-30 20:29:00,45.631,45.688,45.631,45.681,12800000.0
2009-01-30 20:30:00,45.676,45.676,45.627,45.627,14400000.0
2009-01-30 20:31:00,45.626,45.626,45.594,45.594,14400000.0
2009-01-30 20:32:00,45.583,45.586,45.531,45.531,8000000.0
2009-01-30 20:33:00,45.507,45.521,45.503,45.521,16000000.0
2009-01-30 20:34:00,45.528,45.535,45.512,45.535,16000000.0
2009-01-30 20:35:00,45.533,45.551,45.533,45.537,16000000.0
2009-01-30 20:36:00,45.55,45.555,45.55,45.554,11200000.0
2009-01-30 20:37:00,45.526,45.526,45.516,45.518,17600000.0
2009-01-30 20:38:00,45.501,45.506,45.5,45.501,12800000.0
2009-01-30 20:39:00,45.494,45.5,45.487,45.489,16000000.0
2009-01-30 20:40:00,45.462,45.476,45.458,45.462,12800000.0
2009-01-30 20:41:00,45.409,45.416,45.4,45.4,14400000.0
2009-01-30 20:42:00,45.399,45.414,45.398,45.414,12800000.0
2009-01-30 20:43:00,45.445,45.457,45.444,45.457,17600000.0
2009-01-30 20:44:00,45.463,45.474,45.463,45.467,11200000.0
2009-01-30 20:45:00,45.465,45.471,45.453,45.471,11200000.0
2009-01-30 20:46:00,45.452,45.458,45.437,45.437,12800000.0
2009-01-30 20:47:00,45.439,45.471,45.439,45.465,11200000.0
2009-01-30 20:48:00,45.476,45.487,45.473,45.476,12800000.0
2009-01-30 20:49:00,45.469,45.485,45.469,45.485,11200000.0
2009-01-30 20:50:00,45.486,45.492,45.469,45.469,12800000.0
2009-01-30 20:51:00,45.489,45.489,45.472,45.474,11200000.0
2009-01-30 20:52:00,45.473,45.475,45.47,45.474,11200000.0
2009-01-30 20:53:00,45.474,45.48,45.472,45.474,12800000.0
2009-01-30 20:54:00,45.476,45.476,45.461,45.466,11200000.0
2009-01-30 20:55:00,45.46,45.467,45.458,45.458,12800000.0
2009-01-30 20:56:00,45.451,45.49,45.451,45.49,12800000.0
2009-01-30 20:57:00,45.486,45.519,45.486,45.519,11200000.0
2009-01-30 20:58:00,45.534,45.534,45.493,45.493,17600000.0
2009-01-30 20:59:00,45.492,45.503,45.412,45.503,14400000.0
2009-01-30 21:00:00,45.51,45.536,45.504,45.536,12800000.0
2009-01-30 21:01:00,45.544,45.561,45.544,45.552,18000000.0
2009-01-30 21:02:00,45.561,45.573,45.561,45.573,11600000.0
2009-01-30 21:03:00,45.583,45.583,45.559,45.569,12800000.0
2009-01-30 21:04:00,45.563,45.568,45.559,45.568,11200000.0
2009-01-30 21:05:00,45.577,45.598,45.577,45.598,14400000.0
2009-01-30 21:06:00,45.618,45.618,45.602,45.611,17600000.0
2009-01-30 21:07:00,45.609,45.609,45.593,45.604,12800000.0
2009-01-30 21:08:00,45.596,45.597,45.567,45.567,12800000.0
2009-01-30 21:09:00,45.547,45.547,45.521,45.521,12800000.0
2009-01-30 21:10:00,45.526,45.526,45.506,45.522,12800000.0
2009-01-30 21:11:00,45.535,45.538,45.521,45.537,12800000.0
2009-01-30 21:12:00,45.551,45.551,45.543,45.543,12800000.0
2009-01-30 21:13:00,45.541,45.56,45.541,45.56,11200000.0
2009-01-30 21:14:00,45.574,45.584,45.566,45.566,17600000.0
2009-01-30 21:15:00,45.576,45.576,45.556,45.566,17600000.0
2009-01-30 21:16:00,45.601,45.621,45.597,45.606,12200000.0
2009-01-30 21:17:00,45.619,45.623,45.615,45.622,12800000.0
2009-01-30 21:18:00,45.623,45.626,45.616,45.619,12800000.0
2009-01-30 21:19:00,45.62,45.625,45.618,45.62,12800000.0
2009-01-30 21:20:00,45.617,45.631,45.617,45.619,12800000.0
2009-01-30 21:21:00,45.624,45.638,45.624,45.636,9600000.0
2009-01-30 21:22:00,45.628,45.64,45.628,45.635,12800000.0
2009-01-30 21:23:00,45.63,45.635,45.621,45.63,14400000.0
2009-01-30 21:24:00,45.623,45.627,45.612,45.625,13200000.0
2009-01-30 21:25:00,45.635,45.637,45.626,45.631,11200000.0
2009-01-30 21:26:00,45.632,45.646,45.628,45.646,17600000.0
2009-01-30 21:27:00,45.666,45.723,45.666,45.723,11200000.0
2009-01-30 21:28:00,45.728,45.728,45.707,45.707,12800000.0
2009-01-30 21:29:00,45.683,45.703,45.683,45.684,12800000.0
2009-01-30 21:30:00,45.683,45.683,45.673,45.68,12800000.0
2009-01-30 21:31:00,45.694,45.701,45.683,45.684,11200000.0
2009-01-30 21:32:00,45.68,45.68,45.666,45.667,11200000.0
2009-01-30 21:33:00,45.667,45.67,45.648,45.653,11200000.0
2009-01-30 21:34:00,45.655,45.672,45.655,45.668,11200000.0
2009-01-30 21:35:00,45.671,45.671,45.648,45.648,11200000.0
2009-01-30 21:36:00,45.654,45.677,45.654,45.667,17600000.0
2009-01-30 21:37:00,45.668,45.668,45.639,45.639,12800000.0
2009-01-30 21:38:00,45.621,45.639,45.621,45.639,12800000.0
2009-01-30 21:39:00,45.644,45.656,45.643,45.656,12800000.0
2009-01-30 21:40:00,45.658,45.658,45.642,45.654,9600000.0
2009-01-30 21:41:00,45.654,45.654,45.642,45.652,14400000.0
2009-01-30 21:42:00,45.655,45.659,45.641,45.641,9600000.0
2009-01-30 21:43:00,45.641,45.648,45.636,45.639,17600000.0
2009-01-30 21:44:00,45.629,45.67,45.629,45.655,17600000.0
2009-01-30 21:45:00,45.664,45.664,45.619,45.619,14400000.0
2009-01-30 21:46:00,45.619,45.633,45.606,45.632,9600000.0
2009-01-30 21:47:00,45.625,45.632,45.61,45.612,12800000.0
2009-01-30 21:48:00,45.621,45.621,45.603,45.617,17600000.0
2009-01-30 21:49:00,45.623,45.623,45.611,45.617,14400000.0
2009-01-30 21:50:00,45.624,45.646,45.624,45.646,11200000.0
2009-01-30 21:51:00,45.649,45.649,45.553,45.636,12800000.0
2009-01-30 21:52:00,45.633,45.633,45.613,45.613,12800000.0
2009-01-30 21:53:00,45.61,45.628,45.61,45.628,17600000.0
2009-01-30 21:54:00,45.627,45.627,45.612,45.614,14400000.0
2009-01-30 21:55:00,45.62,45.626,45.617,45.617,11200000.0
2009-01-30 21:56:00,45.62,45.627,45.62,45.627,12800000.0
2009-01-30 21:57:00,45.617,45.619,45.613,45.617,12800000.0
2009-01-30 21:58:00,45.622,45.629,45.613,45.613,16000000.0
2009-01-30 21:59:00,45.6,45.6,45.529,45.529,13800000.0
2009-01-30 22:00:00,45.538,45.56,45.538,45.56,12200000.0
2009-01-30 22:01:00,45.555,45.558,45.547,45.558,12800000.0
2009-01-30 22:02:00,45.575,45.583,45.575,45.583,12800000.0
2009-01-30 22:03:00,45.576,45.583,45.564,45.583,11200000.0
2009-01-30 22:04:00,45.529,45.596,45.529,45.565,11200000.0
2009-01-30 22:05:00,45.559,45.579,45.558,45.579,12800000.0
2009-01-30 22:06:00,45.59,45.597,45.589,45.589,17600000.0
2009-01-30 22:07:00,45.592,45.592,45.575,45.583,12800000.0
2009-01-30 22:08:00,45.581,45.581,45.573,45.581,11200000.0
2009-01-30 22:09:00,45.578,45.592,45.578,45.588,11200000.0
2009-01-30 22:10:00,45.59,45.595,45.586,45.586,17600000.0
2009-01-30 22:11:00,45.591,45.591,45.582,45.583,14400000.0
2009-01-30 22:12:00,45.583,45.591,45.575,45.589,11200000.0
2009-01-30 22:13:00,45.593,45.599,45.593,45.598,16000000.0
2009-01-30 22:14:00,45.597,45.597,45.586,45.586,16000000.0
2009-01-30 22:15:00,45.591,45.591,45.583,45.588,12800000.0
2009-01-30 22:16:00,45.587,45.59,45.579,45.59,12200000.0
2009-01-30 22:17:00,45.584,45.593,45.581,45.581,11200000.0
2009-01-30 22:18:00,45.574,45.593,45.574,45.593,12800000.0
2009-01-30 22:19:00,45.583,45.584,45.576,45.582,14400000.0
2009-01-30 22:20:00,45.579,45.585,45.579,45.585,11200000.0
2009-01-30 22:21:00,45.583,45.583,45.569,45.58,12800000.0
2009-01-30 22:22:00,45.581,45.584,45.581,45.583,11200000.0
2009-01-30 22:23:00,45.569,45.577,45.563,45.577,12800000.0
2009-01-30 22:24:00,45.592,45.599,45.579,45.579,12800000.0
2009-01-30 22:25:00,45.578,45.583,45.569,45.576,17600000.0
2009-01-30 22:26:00,45.581,45.593,45.578,45.593,11200000.0
2009-01-30 22:27:00,45.588,45.599,45.588,45.589,10000000.0
2009-01-30 22:28:00,45.598,45.598,45.587,45.587,17600000.0
2009-01-30 22:29:00,45.593,45.598,45.582,45.59,14400000.0
2009-01-30 22:30:00,45.593,45.6,45.593,45.598,12800000.0
2009-01-30 22:31:00,45.596,45.601,45.58,45.58,11200000.0
2009-01-30 22:32:00,45.543,45.543,45.518,45.525,12800000.0
2009-01-30 22:33:00,45.528,45.528,45.514,45.522,12800000.0
2009-01-30 22:34:00,45.523,45.523,45.505,45.512,12200000.0
2009-01-30 22:35:00,45.511,45.518,45.51,45.516,12800000.0
2009-01-30 22:36:00,45.502,45.513,45.502,45.512,12800000.0
2009-01-30 22:37:00,45.503,45.503,45.486,45.493,16000000.0
2009-01-30 22:38:00,45.488,45.494,45.477,45.494,18000000.0
2009-01-30 22:39:00,45.501,45.501,45.497,45.5,11200000.0
2009-01-30 22:40:00,45.498,45.532,45.498,45.526,16000000.0
2009-01-30 22:41:00,45.548,45.553,45.542,45.55,12800000.0
2009-01-30 22:42:00,45.532,45.542,45.525,45.542,11200000.0
2009-01-30 22:43:00,45.538,45.539,45.519,45.521,11200000.0
2009-01-30 22:44:00,45.531,45.546,45.522,45.544,16000000.0
2009-01-30 22:45:00,45.569,45.569,45.547,45.559,12800000.0
2009-01-30 22:46:00,45.563,45.566,45.556,45.556,12800000.0
2009-01-30 22:47:00,45.551,45.561,45.551,45.552,12800000.0
2009-01-30 22:48:00,45.566,45.566,45.548,45.548,12800000.0
2009-01-30 22:49:00,45.566,45.583,45.566,45.574,11200000.0
2009-01-30 22:50:00,45.556,45.556,45.547,45.551,9600000.0
2009-01-30 22:51:00,45.548,45.551,45.544,45.547,12800000.0
2009-01-30 22:52:00,45.546,45.565,45.545,45.565,14400000.0
2009-01-30 22:53:00,45.566,45.581,45.557,45.559,11200000.0
2009-01-30 22:54:00,45.564,45.569,45.557,45.557,11600000.0
2009-01-30 22:55:00,45.553,45.56,45.549,45.549,12800000.0
2009-01-30 22:56:00,45.552,45.552,45.536,45.539,12800000.0
2009-01-30 22:57:00,45.534,45.555,45.534,45.551,11200000.0
2009-01-30 22:58:00,45.56,45.562,45.552,45.557,14800000.0
2009-01-30 22:59:00,45.569,45.584,45.569,45.579,11200000.0
2009-01-30 23:00:00,45.576,45.576,45.57,45.572,12800000.0
2009-01-30 23:01:00,45.572,45.577,45.571,45.571,11200000.0
2009-01-30 23:02:00,45.584,45.591,45.584,45.59,12800000.0
2009-01-30 23:03:00,45.587,45.589,45.573,45.581,17600000.0
2009-01-30 23:04:00,45.596,45.596,45.591,45.591,11200000.0
2009-01-30 23:05:00,45.594,45.604,45.58,45.604,11200000.0
2009-01-30 23:06:00,45.611,45.62,45.609,45.609,17600000.0
2009-01-30 23:07:00,45.625,45.643,45.615,45.635,13200000.0
2009-01-30 23:08:00,45.667,45.67,45.658,45.658,11200000.0
2009-01-30 23:09:00,45.635,45.639,45.63,45.639,11200000.0
2009-01-30 23:10:00,45.647,45.67,45.644,45.67,8000000.0
2009-01-30 23:11:00,45.662,45.667,45.652,45.652,17600000.0
2009-01-30 23:12:00,45.62,45.624,45.608,45.614,14400000.0
2009-01-30 23:13:00,45.608,45.622,45.608,45.622,14400000.0
2009-01-30 23:14:00,45.625,45.63,45.624,45.625,17600000.0
2009-01-30 23:15:00,45.634,45.637,45.632,45.634,12800000.0
2009-01-30 23:16:00,45.636,45.645,45.635,45.645,12800000.0
2009-01-30 23:17:00,45.649,45.657,45.637,45.637,17000000.0
2009-01-30 23:18:00,45.652,45.657,45.646,45.65,12800000.0
2009-01-30 23:19:00,45.641,45.646,45.634,45.639,12800000.0
2009-01-30 23:20:00,45.645,45.653,45.636,45.642,12800000.0
2009-01-30 23:21:00,45.603,45.632,45.603,45.622,12800000.0
2009-01-30 23:22:00,45.64,45.647,45.639,45.647,12800000.0
2009-01-30 23:23:00,45.651,45.654,45.647,45.647,11200000.0
2009-01-30 23:24:00,45.663,45.678,45.663,45.666,12800000.0
2009-01-30 23:25:00,45.661,45.661,45.556,45.632,11200000.0
2009-01-30 23:26:00,45.618,45.629,45.618,45.629,16000000.0
2009-01-30 23:27:00,45.62,45.62,45.6,45.617,16000000.0
2009-01-30 23:28:00,45.629,45.635,45.624,45.627,12800000.0
2009-01-30 23:29:00,45.616,45.636,45.616,45.625,11200000.0
2009-01-30 23:30:00,45.635,45.642,45.628,45.641,12800000.0
2009-01-30 23:31:00,45.645,45.646,45.642,45.643,11200000.0
2009-01-30 23:32:00,45.61,45.619,45.603,45.614,17600000.0
2009-01-30 23:33:00,45.62,45.628,45.616,45.628,12800000.0
2009-01-30 23:34:00,45.64,45.643,45.633,45.638,14400000.0
2009-01-30 23:35:00,45.621,45.622,45.601,45.62,12800000.0
2009-01-30 23:36:00,45.621,45.621,45.602,45.61,12800000.0
2009-01-30 23:37:00,45.616,45.631,45.61,45.621,15400000.0
2009-01-30 23:38:00,45.628,45.636,45.626,45.636,11200000.0
2009-01-30 23:39:00,45.622,45.631,45.617,45.631,13200000.0
2009-01-30 23:40:00,45.626,45.644,45.624,45.642,12800000.0
2009-01-30 23:41:00,45.635,45.642,45.629,45.642,14400000.0
2009-01-30 23:42:00,45.644,45.656,45.644,45.65,14400000.0
2009-01-30 23:43:00,45.639,45.649,45.633,45.643,11200000.0
2009-01-30 23:44:00,45.638,45.638,45.622,45.63,12800000.0
2009-01-30 23:45:00,45.617,45.633,45.617,45.633,16000000.0
2009-01-30 23:46:00,45.65,45.671,45.65,45.671,11200000.0
2009-01-30 23:47:00,45.68,45.691,45.68,45.691,12800000.0
2009-01-30 23:48:00,45.667,45.667,45.634,45.646,12800000.0
2009-01-30 23:49:00,45.658,45.658,45.638,45.65,17600000.0
2009-01-30 23:50:00,45.64,45.646,45.639,45.646,11200000.0
2009-01-30 23:51:00,45.656,45.656,45.644,45.648,12800000.0
2009-01-30 23:52:00,45.627,45.647,45.62,45.647,14400000.0
2009-01-30 23:53:00,45.642,45.666,45.642,45.666,14400000.0
2009-01-30 23:54:00,45.667,45.667,45.661,45.666,11200000.0
2009-01-30 23:55:00,45.669,45.67,45.659,45.663,12800000.0
2009-01-30 23:56:00,45.706,45.743,45.706,45.741,12800000.0
2009-01-30 23:57:00,45.747,45.76,45.738,45.76,12800000.0
2009-01-30 23:58:00,45.765,45.774,45.759,45.759,11200000.0
2009-01-30 23:59:00,45.756,45.777,45.719,45.719,14800000.0
2009-02-02 00:00:00,45.71,45.713,45.7,45.71,12800000.0
2009-02-02 00:01:00,45.637,45.646,45.605,45.646,11200000.0
2009-02-02 00:02:00,45.663,45.68,45.659,45.68,13200000.0
2009-02-02 00:03:00,45.685,45.685,45.67,45.681,11200000.0
2009-02-02 00:04:00,45.679,45.679,45.664,45.671,14400000.0
2009-02-02 00:05:00,45.672,45.68,45.658,45.68,12200000.0
2009-02-02 00:06:00,45.686,45.693,45.678,45.689,11200000.0
2009-02-02 00:07:00,45.686,45.692,45.675,45.679,16000000.0
2009-02-02 00:08:00,45.676,45.676,45.661,45.661,12800000.0
2009-02-02 00:09:00,45.661,45.667,45.65,45.667,12800000.0
2009-02-02 00:10:00,45.653,45.653,45.64,45.651,12800000.0
2009-02-02 00:11:00,45.662,45.671,45.653,45.653,11200000.0
2009-02-02 00:12:00,45.642,45.65,45.639,45.65,11200000.0
2009-02-02 00:13:00,45.649,45.651,45.639,45.651,13200000.0
2009-02-02 00:14:00,45.652,45.654,45.635,45.643,11200000.0
2009-02-02 00:15:00,45.59,45.6,45.57,45.58,11200000.0
2009-02-02 00:16:00,45.651,45.651,45.642,45.646,11200000.0
2009-02-02 00:17:00,45.642,45.65,45.641,45.65,12800000.0
2009-02-02 00:18:00,45.65,45.663,45.65,45.663,11200000.0
2009-02-02 00:19:00,45.661,45.664,45.66,45.664,11200000.0
2009-02-02 00:20:00,45.618,45.646,45.579,45.642,14400000.0
2009-02-02 00:21:00,45.641,45.649,45.632,45.632,11200000.0
2009-02-02 00:22:00,45.649,45.665,45.649,45.665,17600000.0
2009-02-02 00:23:00,45.656,45.66,45.651,45.652,13200000.0
2009-02-02 00:24:00,45.659,45.696,45.659,45.696,17600000.0
2009-02-02 00:25:00,45.663,45.663,45.65,45.66,11200000.0
2009-02-02 00:26:00,45.694,45.694,45.648,45.648,11200000.0
2009-02-02 00:27:00,45.652,45.654,45.647,45.654,12800000.0
2009-02-02 00:28:00,45.652,45.654,45.634,45.634,12800000.0
2009-02-02 00:29:00,45.647,45.656,45.647,45.656,13800000.0
2009-02-02 00:30:00,45.641,45.653,45.638,45.638,12800000.0
2009-02-02 00:31:00,45.641,45.651,45.641,45.65,12800000.0
2009-02-02 00:32:00,45.653,45.665,45.653,45.665,14400000.0
2009-02-02 00:33:00,45.664,45.664,45.64,45.647,11200000.0
2009-02-02 00:34:00,45.639,45.646,45.636,45.641,17600000.0
2009-02-02 00:35:00,45.644,45.649,45.641,45.649,11200000.0
2009-02-02 00:36:00,45.65,45.65,45.631,45.631,12800000.0
2009-02-02 00:37:00,45.57,45.6,45.56,45.58,14400000.0
2009-02-02 00:38:00,45.626,45.641,45.623,45.641,14400000.0
2009-02-02 00:39:00,45.646,45.649,45.635,45.635,11200000.0
2009-02-02 00:40:00,45.627,45.639,45.627,45.63,12800000.0
2009-02-02 00:41:00,45.607,45.616,45.596,45.596,11200000.0
2009-02-02 00:42:00,45.588,45.588,45.566,45.566,11200000.0
2009-02-02 00:43:00,45.561,45.576,45.555,45.555,12800000.0
2009-02-02 00:44:00,45.573,45.594,45.573,45.587,9600000.0
2009-02-02 00:45:00,45.588,45.596,45.582,45.596,16000000.0
2009-02-02 00:46:00,45.588,45.594,45.577,45.586,16000000.0
2009-02-02 00:47:00,45.591,45.597,45.586,45.597,11200000.0
2009-02-02 00:48:00,45.594,45.598,45.586,45.593,11200000.0
2009-02-02 00:49:00,45.586,45.591,45.572,45.587,16000000.0
2009-02-02 00:50:00,45.578,45.585,45.575,45.575,11600000.0
2009-02-02 00:51:00,45.573,45.573,45.561,45.561,11200000.0
2009-02-02 00:52:00,45.556,45.57,45.556,45.561,12800000.0
2009-02-02 00:53:00,45.544,45.557,45.534,45.534,16000000.0
2009-02-02 00:54:00,45.513,45.516,45.507,45.507,16000000.0
2009-02-02 00:55:00,45.508,45.508,45.493,45.496,11200000.0
2009-02-02 00:56:00,45.49,45.49,45.477,45.483,14400000.0
2009-02-02 00:57:00,45.484,45.489,45.471,45.471,17600000.0
2009-02-02 00:58:00,45.479,45.488,45.474,45.485,11200000.0
2009-02-02 00:59:00,45.503,45.512,45.501,45.505,12800000.0
2009-02-02 01:00:00,45.499,45.505,45.495,45.505,11200000.0
2009-02-02 01:01:00,45.457,45.526,45.457,45.526,11200000.0
2009-02-02 01:02:00,45.549,45.55,45.54,45.55,11200000.0
2009-02-02 01:03:00,45.545,45.56,45.545,45.548,10600000.0
2009-02-02 01:04:00,45.569,45.574,45.567,45.573,10600000.0
2009-02-02 01:05:00,45.569,45.596,45.569,45.596,12800000.0
2009-02-02 01:06:00,45.591,45.602,45.59,45.593,11200000.0
2009-02-02 01:07:00,45.588,45.588,45.58,45.584,11600000.0
2009-02-02 01:08:00,45.597,45.61,45.588,45.61,11200000.0
2009-02-02 01:09:00,45.615,45.615,45.594,45.61,12800000.0
2009-02-02 01:10:00,45.615,45.621,45.613,45.619,17600000.0
2009-02-02 01:11:00,45.529,45.624,45.529,45.622,11200000.0
2009-02-02 01:12:00,45.621,45.635,45.62,45.635,12800000.0
2009-02-02 01:13:00,45.639,45.639,45.622,45.624,11200000.0
2009-02-02 01:14:00,45.62,45.62,45.6,45.6,11200000.0
2009-02-02 01:15:00,45.585,45.588,45.577,45.583,11200000.0
2009-02-02 01:16:00,45.581,45.599,45.581,45.596,11200000.0
2009-02-02 01:17:00,45.608,45.612,45.597,45.612,11200000.0
2009-02-02 01:18:00,45.622,45.622,45.606,45.619,11200000.0
2009-02-02 01:19:00,45.627,45.627,45.608,45.61,16000000.0
2009-02-02 01:20:00,45.604,45.607,45.583,45.584,16000000.0
2009-02-02 01:21:00,45.568,45.592,45.568,45.582,17600000.0
2009-02-02 01:22:00,45.565,45.567,45.538,45.546,12800000.0
2009-02-02 01:23:00,45.545,45.556,45.541,45.554,12800000.0
2009-02-02 01:24:00,45.576,45.576,45.559,45.559,12800000.0
2009-02-02 01:25:00,45.553,45.554,45.546,45.548,14400000.0
2009-02-02 01:26:00,45.578,45.586,45.571,45.586,11200000.0
2009-02-02 01:27:00,45.592,45.6,45.592,45.6,11200000.0
2009-02-02 01:28:00,45.585,45.586,45.577,45.581,12800000.0
2009-02-02 01:29:00,45.576,45.576,45.553,45.553,12800000.0
2009-02-02 01:30:00,45.544,45.568,45.544,45.565,11200000.0
2009-02-02 01:31:00,45.558,45.558,45.549,45.555,12800000.0
2009-02-02 01:32:00,45.555,45.562,45.554,45.562,11200000.0
2009-02-02 01:33:00,45.568,45.58,45.567,45.58,13200000.0
2009-02-02 01:34:00,45.589,45.601,45.581,45.601,17600000.0
2009-02-02 01:35:00,45.572,45.572,45.56,45.566,11200000.0
2009-02-02 01:36:00,45.577,45.593,45.577,45.588,12800000.0
2009-02-02 01:37:00,45.596,45.599,45.587,45.587,14400000.0
2009-02-02 01:38:00,45.599,45.602,45.583,45.583,17600000.0
2009-02-02 01:39:00,45.597,45.618,45.521,45.618,12800000.0
2009-02-02 01:40:00,45.63,45.63,45.616,45.616,13200000.0
2009-02-02 01:41:00,45.612,45.612,45.603,45.603,12800000.0
2009-02-02 01:42:00,45.62,45.62,45.611,45.611,10000000.0
2009-02-02 01:43:00,45.595,45.605,45.585,45.585,11200000.0
2009-02-02 01:44:00,45.599,45.601,45.587,45.593,11200000.0
2009-02-02 01:45:00,45.583,45.583,45.568,45.57,11200000.0
2009-02-02 01:46:00,45.577,45.577,45.567,45.568,11200000.0
2009-02-02 01:47:00,45.561,45.561,45.533,45.537,17600000.0
2009-02-02 01:48:00,45.573,45.573,45.554,45.554,12800000.0
2009-02-02 01:49:00,45.532,45.542,45.528,45.528,16400000.0
2009-02-02 01:50:00,45.528,45.535,45.523,45.532,16000000.0
2009-02-02 01:51:00,45.501,45.505,45.484,45.5,17600000.0
2009-02-02 01:52:00,45.484,45.484,45.469,45.474,12800000.0
2009-02-02 01:53:00,45.471,45.477,45.465,45.471,14400000.0
2009-02-02 01:54:00,45.467,45.468,45.459,45.465,12800000.0
2009-02-02 01:55:00,45.471,45.536,45.471,45.536,11200000.0
2009-02-02 01:56:00,45.547,45.55,45.54,45.541,16000000.0
2009-02-02 01:57:00,45.533,45.534,45.509,45.53,11200000.0
2009-02-02 01:58:00,45.553,45.554,45.542,45.554,17600000.0
2009-02-02 01:59:00,45.548,45.551,45.545,45.546,11200000.0
2009-02-02 02:00:00,45.542,45.546,45.534,45.546,11200000.0
2009-02-02 02:01:00,45.554,45.558,45.551,45.558,11200000.0
2009-02-02 02:02:00,45.563,45.573,45.563,45.573,18600000.0
2009-02-02 02:03:00,45.58,45.584,45.58,45.581,12800000.0
2009-02-02 02:04:00,45.581,45.586,45.578,45.583,11600000.0
2009-02-02 02:05:00,45.585,45.585,45.578,45.582,12800000.0
2009-02-02 02:06:00,45.582,45.585,45.574,45.574,17600000.0
2009-02-02 02:07:00,45.579,45.579,45.574,45.576,21200000.0
2009-02-02 02:08:00,45.573,45.573,45.566,45.566,17600000.0
2009-02-02 02:09:00,45.566,45.566,45.549,45.549,14400000.0
2009-02-02 02:10:00,45.546,45.551,45.543,45.544,12800000.0
2009-02-02 02:11:00,45.56,45.56,45.538,45.551,12800000.0
2009-02-02 02:12:00,45.553,45.571,45.553,45.561,11200000.0
2009-02-02 02:13:00,45.565,45.568,45.533,45.533,16000000.0
2009-02-02 02:14:00,45.53,45.53,45.459,45.469,13200000.0
2009-02-02 02:15:00,45.496,45.499,45.493,45.493,11200000.0
2009-02-02 02:16:00,45.495,45.502,45.495,45.502,8000000.0
2009-02-02 02:17:00,45.496,45.504,45.496,45.501,11200000.0
2009-02-02 02:18:00,45.498,45.498,45.485,45.486,12800000.0
2009-02-02 02:19:00,45.484,45.5,45.484,45.49,9600000.0
2009-02-02 02:20:00,45.477,45.482,45.477,45.482,14400000.0
2009-02-02 02:21:00,45.476,45.491,45.47,45.491,18000000.0
2009-02-02 02:22:00,45.494,45.5,45.486,45.488,16000000.0
2009-02-02 02:23:00,45.488,45.496,45.484,45.491,11200000.0
2009-02-02 02:24:00,45.495,45.504,45.494,45.498,12800000.0
2009-02-02 02:25:00,45.493,45.498,45.491,45.498,24000000.0
2009-02-02 02:26:00,45.502,45.51,45.501,45.508,11200000.0
2009-02-02 02:27:00,45.522,45.533,45.522,45.533,12800000.0
2009-02-02 02:28:00,45.534,45.534,45.512,45.512,16000000.0
2009-02-02 02:29:00,45.523,45.529,45.522,45.522,11200000.0
2009-02-02 02:30:00,45.517,45.519,45.508,45.517,16000000.0
2009-02-02 02:31:00,45.517,45.517,45.504,45.507,14400000.0
2009-02-02 02:32:00,45.502,45.503,45.493,45.501,16000000.0
2009-02-02 02:33:00,45.497,45.504,45.497,45.5,11200000.0
2009-02-02 02:34:00,45.504,45.513,45.498,45.498,11200000.0
2009-02-02 02:35:00,45.488,45.488,45.478,45.482,12800000.0
2009-02-02 02:36:00,45.482,45.485,45.47,45.485,16000000.0
2009-02-02 02:37:00,45.492,45.498,45.483,45.488,12800000.0
2009-02-02 02:38:00,45.505,45.525,45.502,45.522,11200000.0
2009-02-02 02:39:00,45.534,45.542,45.534,45.537,19200000.0
2009-02-02 02:40:00,45.549,45.549,45.536,45.54,11200000.0
2009-02-02 02:41:00,45.531,45.55,45.531,45.55,12800000.0
2009-02-02 02:42:00,45.548,45.548,45.539,45.542,12800000.0
2009-02-02 02:43:00,45.538,45.544,45.538,45.542,25600000.0
2009-02-02 02:44:00,45.539,45.551,45.539,45.551,17600000.0
2009-02-02 02:45:00,45.547,45.547,45.526,45.526,9600000.0
2009-02-02 02:46:00,45.517,45.526,45.516,45.526,17000000.0
2009-02-02 02:47:00,45.527,45.527,45.505,45.505,8000000.0
2009-02-02 02:48:00,45.505,45.51,45.502,45.51,11200000.0
2009-02-02 02:49:00,45.504,45.515,45.502,45.502,9600000.0
2009-02-02 02:50:00,45.513,45.517,45.511,45.515,16000000.0
2009-02-02 02:51:00,45.523,45.534,45.52,45.522,16000000.0
2009-02-02 02:52:00,45.511,45.518,45.505,45.518,11200000.0
2009-02-02 02:53:00,45.536,45.552,45.482,45.552,12800000.0
2009-02-02 02:54:00,45.564,45.568,45.545,45.545,12800000.0
2009-02-02 02:55:00,45.511,45.526,45.511,45.526,12800000.0
2009-02-02 02:56:00,45.523,45.527,45.521,45.527,22400000.0
2009-02-02 02:57:00,45.534,45.538,45.529,45.538,11200000.0
2009-02-02 02:58:00,45.538,45.538,45.526,45.533,9600000.0
2009-02-02 02:59:00,45.52,45.52,45.507,45.516,16000000.0
2009-02-02 03:00:00,45.513,45.525,45.511,45.521,11200000.0
2009-02-02 03:01:00,45.533,45.533,45.517,45.53,12800000.0
2009-02-02 03:02:00,45.542,45.543,45.534,45.543,12800000.0
2009-02-02 03:03:00,45.54,45.551,45.538,45.538,12800000.0
2009-02-02 03:04:00,45.533,45.544,45.533,45.534,28800000.0
2009-02-02 03:05:00,45.543,45.561,45.543,45.559,8000000.0
2009-02-02 03:06:00,45.557,45.557,45.54,45.54,8400000.0
2009-02-02 03:07:00,45.537,45.553,45.537,45.553,11200000.0
2009-02-02 03:08:00,45.569,45.569,45.55,45.554,17600000.0
2009-02-02 03:09:00,45.55,45.55,45.518,45.518,11200000.0
2009-02-02 03:10:00,45.464,45.481,45.462,45.47,16000000.0
2009-02-02 03:11:00,45.465,45.495,45.465,45.495,12800000.0
2009-02-02 03:12:00,45.49,45.508,45.49,45.504,12800000.0
2009-02-02 03:13:00,45.505,45.51,45.488,45.488,14400000.0
2009-02-02 03:14:00,45.493,45.497,45.483,45.488,11200000.0
2009-02-02 03:15:00,45.489,45.489,45.466,45.469,8000000.0
2009-02-02 03:16:00,45.472,45.479,45.464,45.464,11200000.0
2009-02-02 03:17:00,45.477,45.477,45.448,45.448,12800000.0
2009-02-02 03:18:00,45.448,45.45,45.432,45.432,12800000.0
2009-02-02 03:19:00,45.432,45.432,45.412,45.417,16000000.0
2009-02-02 03:20:00,45.429,45.435,45.427,45.435,12800000.0
2009-02-02 03:21:00,45.41,45.427,45.402,45.402,17600000.0
2009-02-02 03:22:00,45.434,45.442,45.427,45.428,12800000.0
2009-02-02 03:23:00,45.417,45.428,45.417,45.426,17600000.0
2009-02-02 03:24:00,45.408,45.423,45.407,45.421,28800000.0
2009-02-02 03:25:00,45.436,45.445,45.429,45.43,19200000.0
2009-02-02 03:26:00,45.428,45.458,45.428,45.457,12800000.0
2009-02-02 03:27:00,45.482,45.491,45.472,45.472,12800000.0
2009-02-02 03:28:00,45.496,45.508,45.49,45.49,11200000.0
2009-02-02 03:29:00,45.46,45.46,45.413,45.413,11200000.0
2009-02-02 03:30:00,45.411,45.424,45.411,45.424,12800000.0
2009-02-02 03:31:00,45.433,45.447,45.432,45.432,32000000.0
2009-02-02 03:32:00,45.446,45.446,45.419,45.419,8000000.0
2009-02-02 03:33:00,45.426,45.442,45.425,45.442,12800000.0
2009-02-02 03:34:00,45.446,45.446,45.417,45.423,16000000.0
2009-02-02 03:35:00,45.421,45.43,45.412,45.43,14400000.0
2009-02-02 03:36:00,45.422,45.428,45.422,45.427,8000000.0
2009-02-02 03:37:00,45.422,45.435,45.409,45.409,17600000.0
2009-02-02 03:38:00,45.41,45.416,45.407,45.416,12800000.0
2009-02-02 03:39:00,45.417,45.432,45.417,45.42,17600000.0
2009-02-02 03:40:00,45.424,45.44,45.424,45.44,12800000.0
2009-02-02 03:41:00,45.439,45.447,45.433,45.447,12800000.0
2009-02-02 03:42:00,45.456,45.488,45.456,45.483,17600000.0
2009-02-02 03:43:00,45.485,45.494,45.484,45.486,14400000.0
2009-02-02 03:44:00,45.478,45.488,45.478,45.488,28800000.0
2009-02-02 03:45:00,45.497,45.515,45.497,45.515,14400000.0
2009-02-02 03:46:00,45.508,45.508,45.49,45.49,13200000.0
2009-02-02 03:47:00,45.5,45.5,45.465,45.465,13200000.0
2009-02-02 03:48:00,45.46,45.46,45.449,45.457,16400000.0
2009-02-02 03:49:00,45.472,45.474,45.464,45.47,12800000.0
2009-02-02 03:50:00,45.464,45.472,45.464,45.468,12800000.0
2009-02-02 03:51:00,45.477,45.485,45.477,45.485,12800000.0
2009-02-02 03:52:00,45.467,45.471,45.457,45.471,13200000.0
2009-02-02 03:53:00,45.472,45.479,45.469,45.475,10600000.0
2009-02-02 03:54:00,45.495,45.502,45.488,45.501,11200000.0
2009-02-02 03:55:00,45.502,45.502,45.44,45.44,9600000.0
2009-02-02 03:56:00,45.427,45.442,45.422,45.431,12800000.0
2009-02-02 03:57:00,45.415,45.418,45.385,45.405,11200000.0
2009-02-02 03:58:00,45.403,45.412,45.402,45.412,12800000.0
2009-02-02 03:59:00,45.406,45.407,45.393,45.398,17600000.0
2009-02-02 04:00:00,45.408,45.418,45.402,45.418,11200000.0
2009-02-02 04:01:00,45.423,45.423,45.398,45.409,11200000.0
2009-02-02 04:02:00,45.398,45.409,45.387,45.405,12800000.0
2009-02-02 04:03:00,45.334,45.449,45.334,45.422,11200000.0
2009-02-02 04:04:00,45.384,45.398,45.373,45.395,12800000.0
2009-02-02 04:05:00,45.388,45.388,45.361,45.384,14400000.0
2009-02-02 04:06:00,45.389,45.398,45.389,45.394,9600000.0
2009-02-02 04:07:00,45.388,45.388,45.372,45.376,12800000.0
2009-02-02 04:08:00,45.375,45.377,45.362,45.362,12800000.0
2009-02-02 04:09:00,45.363,45.363,45.35,45.359,11200000.0
2009-02-02 04:10:00,45.373,45.373,45.341,45.346,16000000.0
2009-02-02 04:11:00,45.344,45.354,45.344,45.353,8000000.0
2009-02-02 04:12:00,45.349,45.349,45.33,45.333,12800000.0
2009-02-02 04:13:00,45.325,45.334,45.325,45.33,17600000.0
2009-02-02 04:14:00,45.331,45.343,45.324,45.343,11200000.0
2009-02-02 04:15:00,45.356,45.356,45.35,45.35,16000000.0
2009-02-02 04:16:00,45.346,45.346,45.332,45.332,8000000.0
2009-02-02 04:17:00,45.342,45.347,45.34,45.347,17600000.0
2009-02-02 04:18:00,45.347,45.354,45.347,45.348,12800000.0
2009-02-02 04:19:00,45.329,45.341,45.323,45.334,34000000.0
2009-02-02 04:20:00,45.339,45.343,45.335,45.338,12800000.0
2009-02-02 04:21:00,45.343,45.349,45.334,45.334,11200000.0
2009-02-02 04:22:00,45.335,45.337,45.323,45.323,12800000.0
2009-02-02 04:23:00,45.313,45.32,45.311,45.312,12800000.0
2009-02-02 04:24:00,45.298,45.299,45.289,45.289,15400000.0
2009-02-02 04:25:00,45.286,45.286,45.28,45.285,8000000.0
2009-02-02 04:26:00,45.286,45.298,45.286,45.294,12800000.0
2009-02-02 04:27:00,45.296,45.306,45.29,45.29,17600000.0
2009-02-02 04:28:00,45.292,45.299,45.288,45.291,12800000.0
2009-02-02 04:29:00,45.284,45.301,45.284,45.291,16000000.0
2009-02-02 04:30:00,45.282,45.291,45.279,45.291,11200000.0
2009-02-02 04:31:00,45.285,45.286,45.269,45.277,16000000.0
2009-02-02 04:32:00,45.264,45.264,45.236,45.243,8000000.0
2009-02-02 04:33:00,45.248,45.251,45.242,45.246,12800000.0
2009-02-02 04:34:00,45.236,45.236,45.193,45.202,14400000.0
2009-02-02 04:35:00,45.194,45.207,45.193,45.207,11200000.0
2009-02-02 04:36:00,45.212,45.217,45.211,45.217,11200000.0
2009-02-02 04:37:00,45.214,45.217,45.177,45.179,11200000.0
2009-02-02 04:38:00,45.215,45.228,45.21,45.21,16000000.0
2009-02-02 04:39:00,45.222,45.229,45.209,45.213,14400000.0
2009-02-02 04:40:00,45.192,45.192,45.18,45.187,12200000.0
2009-02-02 04:41:00,45.186,45.186,45.129,45.129,10600000.0
2009-02-02 04:42:00,45.148,45.169,45.146,45.169,11200000.0
2009-02-02 04:43:00,45.175,45.179,45.169,45.171,17600000.0
2009-02-02 04:44:00,45.181,45.199,45.181,45.19,11200000.0
2009-02-02 04:45:00,45.188,45.193,45.188,45.193,11200000.0
2009-02-02 04:46:00,45.187,45.187,45.168,45.177,12800000.0
2009-02-02 04:47:00,45.179,45.191,45.179,45.191,8000000.0
2009-02-02 04:48:00,45.173,45.197,45.169,45.197,11200000.0
2009-02-02 04:49:00,45.195,45.195,45.188,45.19,13200000.0
2009-02-02 04:50:00,45.176,45.185,45.175,45.184,17000000.0
2009-02-02 04:51:00,45.182,45.182,45.169,45.169,15400000.0
2009-02-02 04:52:00,45.192,45.192,45.181,45.181,12800000.0
2009-02-02 04:53:00,45.18,45.18,45.175,45.179,12800000.0
2009-02-02 04:54:00,45.174,45.174,45.158,45.158,33600000.0
2009-02-02 04:55:00,45.165,45.165,45.129,45.129,11200000.0
2009-02-02 04:56:00,45.139,45.151,45.137,45.148,16000000.0
2009-02-02 04:57:00,45.15,45.164,45.147,45.147,17600000.0
2009-02-02 04:58:00,45.142,45.142,45.138,45.141,8000000.0
2009-02-02 04:59:00,45.131,45.131,45.104,45.112,17600000.0
2009-02-02 05:00:00,45.096,45.096,45.079,45.079,8000000.0
2009-02-02 05:01:00,45.094,45.124,45.093,45.094,14400000.0
2009-02-02 05:02:00,45.083,45.083,45.053,45.06,17600000.0
2009-02-02 05:03:00,45.06,45.069,45.06,45.06,9600000.0
2009-02-02 05:04:00,45.061,45.066,45.056,45.062,12800000.0
2009-02-02 05:05:00,45.072,45.076,45.057,45.07,12800000.0
2009-02-02 05:06:00,45.077,45.088,45.073,45.082,17600000.0
2009-02-02 05:07:00,45.082,45.101,45.082,45.101,11200000.0
2009-02-02 05:08:00,45.096,45.123,45.091,45.123,9600000.0
2009-02-02 05:09:00,45.137,45.14,45.134,45.136,8000000.0
2009-02-02 05:10:00,45.113,45.113,45.105,45.108,12800000.0
2009-02-02 05:11:00,45.112,45.112,45.106,45.106,11200000.0
2009-02-02 05:12:00,45.12,45.134,45.116,45.13,17600000.0
2009-02-02 05:13:00,45.142,45.142,45.121,45.13,11200000.0
2009-02-02 05:14:00,45.124,45.133,45.121,45.132,16000000.0
2009-02-02 05:15:00,45.129,45.145,45.129,45.14,12800000.0
2009-02-02 05:16:00,45.144,45.15,45.139,45.14,16000000.0
2009-02-02 05:17:00,45.137,45.137,45.118,45.118,14400000.0
2009-02-02 05:18:00,45.124,45.136,45.115,45.136,11200000.0
2009-02-02 05:19:00,45.144,45.145,45.133,45.138,17600000.0
2009-02-02 05:20:00,45.136,45.146,45.136,45.142,9600000.0
2009-02-02 05:21:00,45.155,45.155,45.139,45.143,17600000.0
2009-02-02 05:22:00,45.135,45.14,45.135,45.14,25000000.0
2009-02-02 05:23:00,45.14,45.141,45.138,45.141,43200000.0
2009-02-02 05:24:00,45.152,45.156,45.141,45.151,12800000.0
2009-02-02 05:25:00,45.153,45.175,45.147,45.175,12800000.0
2009-02-02 05:26:00,45.175,45.189,45.175,45.186,10600000.0
2009-02-02 05:27:00,45.185,45.199,45.185,45.195,12800000.0
2009-02-02 05:28:00,45.173,45.178,45.173,45.175,11200000.0
2009-02-02 05:29:00,45.179,45.179,45.167,45.167,17600000.0
2009-02-02 05:30:00,45.165,45.175,45.163,45.173,16400000.0
2009-02-02 05:31:00,45.163,45.175,45.163,45.163,11200000.0
2009-02-02 05:32:00,45.141,45.161,45.141,45.156,12800000.0
2009-02-02 05:33:00,45.161,45.169,45.161,45.166,11200000.0
2009-02-02 05:34:00,45.14,45.155,45.14,45.155,16000000.0
2009-02-02 05:35:00,45.16,45.163,45.153,45.163,11200000.0
2009-02-02 05:36:00,45.16,45.168,45.16,45.166,12800000.0
2009-02-02 05:37:00,45.167,45.167,45.141,45.141,12800000.0
2009-02-02 05:38:00,45.13,45.13,45.096,45.096,9600000.0
2009-02-02 05:39:00,45.1,45.107,45.09,45.09,12800000.0
2009-02-02 05:40:00,45.088,45.088,45.08,45.082,12800000.0
2009-02-02 05:41:00,45.088,45.091,45.084,45.085,11200000.0
2009-02-02 05:42:00,45.062,45.084,45.062,45.074,19200000.0
2009-02-02 05:43:00,45.096,45.1,45.096,45.099,17600000.0
2009-02-02 05:44:00,45.104,45.117,45.104,45.117,14400000.0
2009-02-02 05:45:00,45.122,45.129,45.121,45.121,12800000.0
2009-02-02 05:46:00,45.111,45.116,45.1,45.1,12800000.0
2009-02-02 05:47:00,45.109,45.109,45.1,45.1,12800000.0
2009-02-02 05:48:00,45.091,45.091,45.081,45.084,11200000.0
2009-02-02 05:49:00,45.07,45.087,45.066,45.087,22400000.0
2009-02-02 05:50:00,45.059,45.083,45.056,45.083,12800000.0
2009-02-02 05:51:00,45.091,45.097,45.074,45.09,16000000.0
2009-02-02 05:52:00,45.08,45.08,45.075,45.077,16000000.0
2009-02-02 05:53:00,45.092,45.095,45.08,45.088,12800000.0
2009-02-02 05:54:00,45.083,45.09,45.08,45.08,11200000.0
2009-02-02 05:55:00,45.062,45.067,45.053,45.067,16000000.0
2009-02-02 05:56:00,45.075,45.084,45.075,45.084,17600000.0
2009-02-02 05:57:00,45.077,45.077,45.06,45.06,11200000.0
2009-02-02 05:58:00,45.055,45.067,45.053,45.063,11200000.0
2009-02-02 05:59:00,45.073,45.073,45.06,45.06,17600000.0
2009-02-02 06:00:00,45.049,45.055,45.038,45.043,8000000.0
2009-02-02 06:01:00,45.05,45.05,45.042,45.042,8000000.0
2009-02-02 06:02:00,45.047,45.056,45.047,45.05,17600000.0
2009-02-02 06:03:00,45.046,45.048,45.034,45.039,13200000.0
2009-02-02 06:04:00,45.035,45.05,45.035,45.039,12800000.0
2009-02-02 06:05:00,45.053,45.057,45.048,45.057,11200000.0
2009-02-02 06:06:00,45.059,45.061,45.056,45.061,11200000.0
2009-02-02 06:07:00,45.058,45.073,45.057,45.073,11200000.0
2009-02-02 06:08:00,45.065,45.076,45.065,45.073,17600000.0
2009-02-02 06:09:00,45.067,45.072,45.055,45.067,12800000.0
2009-02-02 06:10:00,45.06,45.072,45.06,45.072,11200000.0
2009-02-02 06:11:00,45.07,45.075,45.067,45.075,35200000.0
2009-02-02 06:12:00,45.09,45.092,45.086,45.088,11200000.0
2009-02-02 06:13:00,45.082,45.082,45.021,45.021,14400000.0
2009-02-02 06:14:00,45.028,45.035,45.025,45.035,17600000.0
2009-02-02 06:15:00,45.04,45.042,45.034,45.034,17600000.0
2009-02-02 06:16:00,45.03,45.032,45.029,45.03,8000000.0
2009-02-02 06:17:00,44.99,45.034,44.99,45.034,12800000.0
2009-02-02 06:18:00,45.04,45.081,44.976,44.976,11200000.0
2009-02-02 06:19:00,45.055,45.063,45.055,45.061,9600000.0
2009-02-02 06:20:00,45.061,45.068,45.055,45.055,13200000.0
2009-02-02 06:21:00,45.063,45.076,45.047,45.047,14400000.0
2009-02-02 06:22:00,45.075,45.075,45.053,45.067,15400000.0
2009-02-02 06:23:00,45.061,45.071,45.061,45.071,11200000.0
2009-02-02 06:24:00,45.072,45.077,45.072,45.077,14400000.0
2009-02-02 06:25:00,45.055,45.07,44.977,45.07,17600000.0
2009-02-02 06:26:00,45.067,45.069,45.058,45.058,11600000.0
2009-02-02 06:27:00,45.057,45.059,45.051,45.052,8000000.0
2009-02-02 06:28:00,45.036,45.038,45.033,45.033,16000000.0
2009-02-02 06:29:00,45.034,45.052,45.034,45.037,12800000.0
2009-02-02 06:30:00,45.037,45.044,45.034,45.044,27200000.0
2009-02-02 06:31:00,45.045,45.054,45.036,45.054,11200000.0
2009-02-02 06:32:00,45.056,45.056,45.028,45.034,22400000.0
2009-02-02 06:33:00,45.022,45.031,45.02,45.031,24000000.0
2009-02-02 06:34:00,45.03,45.046,45.03,45.046,17600000.0
2009-02-02 06:35:00,45.033,45.048,45.033,45.048,11000000.0
2009-02-02 06:36:00,45.052,45.052,45.032,45.042,12800000.0
2009-02-02 06:37:00,45.046,45.046,45.032,45.044,12800000.0
2009-02-02 06:38:00,45.041,45.048,45.041,45.048,8000000.0
2009-02-02 06:39:00,45.049,45.049,45.023,45.023,14400000.0
2009-02-02 06:40:00,45.036,45.046,45.036,45.041,17600000.0
2009-02-02 06:41:00,45.042,45.049,45.041,45.041,11200000.0
2009-02-02 06:42:00,45.046,45.047,45.042,45.045,14400000.0
2009-02-02 06:43:00,45.05,45.062,45.05,45.062,19200000.0
2009-02-02 06:44:00,45.06,45.07,45.06,45.07,11200000.0
2009-02-02 06:45:00,45.078,45.083,45.066,45.081,12800000.0
2009-02-02 06:46:00,45.074,45.083,45.068,45.072,16000000.0
2009-02-02 06:47:00,45.077,45.077,45.071,45.074,12800000.0
2009-02-02 06:48:00,45.072,45.077,45.058,45.069,12800000.0
2009-02-02 06:49:00,45.062,45.076,45.062,45.076,8000000.0
2009-02-02 06:50:00,45.083,45.089,45.083,45.087,11200000.0
2009-02-02 06:51:00,45.087,45.09,45.08,45.085,16000000.0
2009-02-02 06:52:00,45.08,45.087,45.068,45.087,14400000.0
2009-02-02 06:53:00,45.078,45.088,44.981,45.079,14800000.0
2009-02-02 06:54:00,45.075,45.089,45.074,45.088,14400000.0
2009-02-02 06:55:00,45.093,45.114,45.093,45.114,10000000.0
2009-02-02 06:56:00,45.114,45.118,45.088,45.088,8000000.0
2009-02-02 06:57:00,45.073,45.076,45.07,45.075,16000000.0
2009-02-02 06:58:00,45.069,45.083,45.063,45.063,11200000.0
2009-02-02 06:59:00,45.058,45.063,45.049,45.059,17600000.0
2009-02-02 07:00:00,45.065,45.065,45.054,45.054,11200000.0
2009-02-02 07:01:00,45.048,45.062,45.045,45.057,16000000.0
2009-02-02 07:02:00,45.068,45.068,45.054,45.054,12800000.0
2009-02-02 07:03:00,45.052,45.052,45.043,45.043,12800000.0
2009-02-02 07:04:00,45.039,45.039,45.025,45.025,12800000.0
2009-02-02 07:05:00,45.018,45.019,45.005,45.005,12800000.0
2009-02-02 07:06:00,45.036,45.036,45.013,45.014,16000000.0
2009-02-02 07:07:00,45.0,45.0,44.989,44.989,12800000.0
2009-02-02 07:08:00,45.009,45.015,45.009,45.01,28800000.0
2009-02-02 07:09:00,45.0,45.003,44.984,44.984,16000000.0
2009-02-02 07:10:00,45.002,45.002,44.994,44.996,19200000.0
2009-02-02 07:11:00,45.004,45.01,45.002,45.01,17600000.0
2009-02-02 07:12:00,44.983,44.986,44.979,44.982,8000000.0
2009-02-02 07:13:00,44.97,44.978,44.953,44.967,14400000.0
2009-02-02 07:14:00,44.943,44.976,44.943,44.976,12800000.0
2009-02-02 07:15:00,44.975,44.982,44.973,44.982,11600000.0
2009-02-02 07:16:00,44.977,44.986,44.976,44.983,14400000.0
2009-02-02 07:17:00,44.984,45.004,44.984,45.004,11200000.0
2009-02-02 07:18:00,45.008,45.008,44.987,44.987,11200000.0
2009-02-02 07:19:00,44.988,44.998,44.987,44.987,11200000.0
2009-02-02 07:20:00,45.022,45.066,45.022,45.066,14400000.0
2009-02-02 07:21:00,45.072,45.072,45.049,45.049,12800000.0
2009-02-02 07:22:00,45.062,45.078,45.062,45.078,12800000.0
2009-02-02 07:23:00,45.077,45.077,45.061,45.065,16000000.0
2009-02-02 07:24:00,45.057,45.067,45.057,45.067,11200000.0
2009-02-02 07:25:00,45.059,45.059,45.004,45.004,11600000.0
2009-02-02 07:26:00,45.003,45.023,44.998,45.023,12800000.0
2009-02-02 07:27:00,45.029,45.032,45.024,45.032,12800000.0
2009-02-02 07:28:00,45.046,45.057,45.045,45.057,12800000.0
2009-02-02 07:29:00,45.066,45.096,45.066,45.096,27200000.0
2009-02-02 07:30:00,45.086,45.093,45.004,45.089,16000000.0
2009-02-02 07:31:00,45.093,45.093,45.073,45.083,11200000.0
2009-02-02 07:32:00,45.072,45.087,45.072,45.087,12800000.0
2009-02-02 07:33:00,45.082,45.09,45.081,45.09,16000000.0
2009-02-02 07:34:00,45.08,45.092,45.08,45.082,11200000.0
2009-02-02 07:35:00,45.088,45.093,45.088,45.091,8000000.0
2009-02-02 07:36:00,45.061,45.092,45.061,45.088,12800000.0
2009-02-02 07:37:00,45.096,45.108,45.096,45.108,9600000.0
2009-02-02 07:38:00,45.112,45.117,45.103,45.113,16000000.0
2009-02-02 07:39:00,45.107,45.113,45.103,45.113,19200000.0
2009-02-02 07:40:00,45.112,45.116,45.112,45.116,11000000.0
2009-02-02 07:41:00,45.116,45.125,45.115,45.125,31400000.0
2009-02-02 07:42:00,45.123,45.134,45.118,45.134,33600000.0
2009-02-02 07:43:00,45.139,45.143,45.136,45.139,28800000.0
2009-02-02 07:44:00,45.141,45.145,45.131,45.131,8000000.0
2009-02-02 07:45:00,45.108,45.113,45.05,45.113,9600000.0
2009-02-02 07:46:00,45.1,45.111,45.1,45.108,27200000.0
2009-02-02 07:47:00,45.099,45.099,45.091,45.092,8000000.0
2009-02-02 07:48:00,45.081,45.093,45.081,45.093,11200000.0
2009-02-02 07:49:00,45.084,45.084,45.068,45.068,16000000.0
2009-02-02 07:50:00,45.072,45.1,45.072,45.1,11200000.0
2009-02-02 07:51:00,45.101,45.112,45.099,45.099,38400000.0
2009-02-02 07:52:00,45.11,45.117,45.11,45.117,16000000.0
2009-02-02 07:53:00,45.118,45.119,45.109,45.109,11200000.0
2009-02-02 07:54:00,45.112,45.117,45.104,45.117,12800000.0
2009-02-02 07:55:00,45.116,45.123,45.113,45.115,30800000.0
2009-02-02 07:56:00,45.121,45.121,45.11,45.111,16000000.0
2009-02-02 07:57:00,45.1,45.1,45.091,45.091,17600000.0
2009-02-02 07:58:00,45.072,45.089,45.072,45.081,11200000.0
2009-02-02 07:59:00,45.096,45.096,45.074,45.074,17600000.0
2009-02-02 08:00:00,45.073,45.091,45.072,45.091,12800000.0
2009-02-02 08:01:00,45.098,45.104,45.097,45.097,11200000.0
2009-02-02 08:02:00,45.087,45.091,45.087,45.09,9600000.0
2009-02-02 08:03:00,45.09,45.09,45.075,45.075,9600000.0
2009-02-02 08:04:00,45.087,45.095,45.086,45.095,11200000.0
2009-02-02 08:05:00,45.1,45.115,45.1,45.112,12800000.0
2009-02-02 08:06:00,45.11,45.115,45.11,45.115,12800000.0
2009-02-02 08:07:00,45.107,45.117,45.098,45.107,16000000.0
2009-02-02 08:08:00,45.12,45.12,45.103,45.116,12800000.0
2009-02-02 08:09:00,45.121,45.126,45.115,45.126,12800000.0
2009-02-02 08:10:00,45.131,45.131,45.121,45.121,30800000.0
2009-02-02 08:11:00,45.117,45.124,45.112,45.123,12200000.0
2009-02-02 08:12:00,45.114,45.129,45.114,45.117,17600000.0
2009-02-02 08:13:00,45.133,45.133,45.115,45.115,15200000.0
2009-02-02 08:14:00,45.129,45.132,45.12,45.132,16000000.0
2009-02-02 08:15:00,45.127,45.144,45.126,45.134,11200000.0
2009-02-02 08:16:00,45.14,45.14,45.126,45.126,19200000.0
2009-02-02 08:17:00,45.11,45.118,45.107,45.113,11200000.0
2009-02-02 08:18:00,45.119,45.119,45.111,45.113,11200000.0
2009-02-02 08:19:00,45.113,45.113,45.095,45.098,11200000.0
2009-02-02 08:20:00,45.113,45.119,45.11,45.11,12800000.0
2009-02-02 08:21:00,45.111,45.113,45.109,45.111,9600000.0
2009-02-02 08:22:00,45.111,45.113,45.103,45.103,11200000.0
2009-02-02 08:23:00,45.108,45.108,45.08,45.08,16000000.0
2009-02-02 08:24:00,45.11,45.116,45.106,45.11,17600000.0
2009-02-02 08:25:00,45.113,45.123,45.112,45.117,12800000.0
2009-02-02 08:26:00,45.085,45.113,45.085,45.113,11200000.0
2009-02-02 08:27:00,45.112,45.118,45.112,45.118,11200000.0
2009-02-02 08:28:00,45.117,45.14,45.117,45.135,12800000.0
2009-02-02 08:29:00,45.131,45.131,45.123,45.127,11200000.0
2009-02-02 08:30:00,45.129,45.131,45.12,45.121,12800000.0
2009-02-02 08:31:00,45.106,45.15,45.106,45.15,12800000.0
2009-02-02 08:32:00,45.153,45.155,45.136,45.136,14400000.0
2009-02-02 08:33:00,45.134,45.144,45.134,45.141,41800000.0
2009-02-02 08:34:00,45.138,45.138,45.127,45.136,11200000.0
2009-02-02 08:35:00,45.121,45.125,45.099,45.101,48400000.0
2009-02-02 08:36:00,45.09,45.09,45.068,45.073,16000000.0
2009-02-02 08:37:00,45.071,45.074,45.062,45.072,14400000.0
2009-02-02 08:38:00,45.069,45.071,45.064,45.067,17600000.0
2009-02-02 08:39:00,45.063,45.063,45.049,45.059,14400000.0
2009-02-02 08:40:00,45.057,45.059,45.048,45.059,11200000.0
2009-02-02 08:41:00,45.053,45.056,45.05,45.05,32000000.0
2009-02-02 08:42:00,45.042,45.042,45.026,45.027,14400000.0
2009-02-02 08:43:00,45.025,45.036,45.017,45.031,12800000.0
2009-02-02 08:44:00,45.027,45.03,45.015,45.022,16000000.0
2009-02-02 08:45:00,45.021,45.021,45.009,45.011,12800000.0
2009-02-02 08:46:00,45.012,45.012,44.992,44.992,9600000.0
2009-02-02 08:47:00,44.991,44.995,44.991,44.994,23400000.0
2009-02-02 08:48:00,44.982,44.984,44.972,44.98,29800000.0
2009-02-02 08:49:00,44.964,44.977,44.947,44.971,12800000.0
2009-02-02 08:50:00,44.975,44.982,44.975,44.981,12200000.0
2009-02-02 08:51:00,44.983,44.989,44.983,44.983,23200000.0
2009-02-02 08:52:00,44.982,44.983,44.974,44.978,35200000.0
2009-02-02 08:53:00,44.984,44.993,44.979,44.985,55800000.0
2009-02-02 08:54:00,44.973,44.973,44.946,44.946,22400000.0
2009-02-02 08:55:00,44.921,44.937,44.921,44.937,17600000.0
2009-02-02 08:56:00,44.954,44.975,44.954,44.975,14400000.0
2009-02-02 08:57:00,44.972,44.983,44.97,44.98,43200000.0
2009-02-02 08:58:00,44.98,44.983,44.961,44.961,19000000.0
2009-02-02 08:59:00,44.94,44.94,44.932,44.932,14400000.0
2009-02-02 09:00:00,44.934,44.941,44.933,44.935,32000000.0
2009-02-02 09:01:00,44.938,44.942,44.935,44.942,32000000.0
2009-02-02 09:02:00,44.94,44.942,44.929,44.929,19200000.0
2009-02-02 09:03:00,44.92,44.92,44.903,44.906,16400000.0
2009-02-02 09:04:00,44.908,44.914,44.904,44.911,22400000.0
2009-02-02 09:05:00,44.92,44.932,44.92,44.926,19200000.0
2009-02-02 09:06:00,44.917,44.921,44.911,44.911,30400000.0
2009-02-02 09:07:00,44.906,44.916,44.906,44.91,19200000.0
2009-02-02 09:08:00,44.925,44.925,44.915,44.92,12800000.0
2009-02-02 09:09:00,44.919,44.945,44.919,44.943,46400000.0
2009-02-02 09:10:00,44.967,44.978,44.967,44.978,23400000.0
2009-02-02 09:11:00,44.983,44.988,44.981,44.986,28800000.0
2009-02-02 09:12:00,45.027,45.052,45.027,45.046,14400000.0
2009-02-02 09:13:00,45.059,45.059,45.039,45.043,12800000.0
2009-02-02 09:14:00,45.043,45.052,45.031,45.045,12800000.0
2009-02-02 09:15:00,45.018,45.018,44.98,44.98,30400000.0
2009-02-02 09:16:00,44.981,45.011,44.981,45.011,49000000.0
2009-02-02 09:17:00,45.018,45.022,45.012,45.017,78400000.0
2009-02-02 09:18:00,45.015,45.016,45.003,45.013,72400000.0
2009-02-02 09:19:00,45.01,45.023,45.01,45.023,65600000.0
2009-02-02 09:20:00,45.035,45.049,45.026,45.026,76800000.0
2009-02-02 09:21:00,45.001,45.011,44.997,45.011,49600000.0
2009-02-02 09:22:00,45.011,45.011,44.993,45.0,36800000.0
2009-02-02 09:23:00,44.999,45.028,44.999,45.028,68600000.0
2009-02-02 09:24:00,45.042,45.046,45.035,45.042,42400000.0
2009-02-02 09:25:00,45.043,45.047,45.031,45.039,19200000.0
2009-02-02 09:26:00,45.036,45.036,45.031,45.032,32400000.0
2009-02-02 09:27:00,45.027,45.037,45.027,45.035,69800000.0
2009-02-02 09:28:00,45.046,45.047,45.03,45.03,11200000.0
2009-02-02 09:29:00,45.045,45.045,45.032,45.039,36800000.0
2009-02-02 09:30:00,45.049,45.07,45.049,45.069,25600000.0
2009-02-02 09:31:00,45.062,45.068,45.06,45.06,12800000.0
2009-02-02 09:32:00,45.058,45.066,45.058,45.066,33600000.0
2009-02-02 09:33:00,45.056,45.065,45.056,45.065,30400000.0
2009-02-02 09:34:00,45.053,45.077,45.052,45.053,34400000.0
2009-02-02 09:35:00,45.074,45.079,45.059,45.059,52800000.0
2009-02-02 09:36:00,45.063,45.068,45.054,45.068,46400000.0
2009-02-02 09:37:00,45.057,45.064,45.054,45.055,33600000.0
2009-02-02 09:38:00,45.055,45.073,45.055,45.073,12800000.0
2009-02-02 09:39:00,45.074,45.074,45.061,45.065,43200000.0
2009-02-02 09:40:00,45.056,45.056,45.041,45.05,45800000.0
2009-02-02 09:41:00,45.047,45.05,45.043,45.048,31200000.0
2009-02-02 09:42:00,45.043,45.043,45.021,45.021,43200000.0
2009-02-02 09:43:00,44.998,45.004,44.992,44.999,56000000.0
2009-02-02 09:44:00,44.976,44.976,44.925,44.925,30400000.0
2009-02-02 09:45:00,44.918,44.922,44.904,44.904,18600000.0
2009-02-02 09:46:00,44.884,44.887,44.879,44.885,27200000.0
2009-02-02 09:47:00,44.887,44.914,44.887,44.914,12800000.0
2009-02-02 09:48:00,44.918,44.92,44.91,44.92,9600000.0
2009-02-02 09:49:00,44.91,44.943,44.908,44.943,16400000.0
2009-02-02 09:50:00,44.944,44.954,44.941,44.954,33000000.0
2009-02-02 09:51:00,44.959,44.964,44.956,44.964,84800000.0
2009-02-02 09:52:00,44.963,44.963,44.953,44.953,11200000.0
2009-02-02 09:53:00,44.967,44.967,44.954,44.964,30400000.0
2009-02-02 09:54:00,44.965,44.965,44.942,44.946,12800000.0
2009-02-02 09:55:00,44.93,44.931,44.923,44.923,33600000.0
2009-02-02 09:56:00,44.906,44.91,44.903,44.907,36800000.0
2009-02-02 09:57:00,44.917,44.926,44.914,44.919,24000000.0
2009-02-02 09:58:00,44.909,44.928,44.908,44.909,31800000.0
2009-02-02 09:59:00,44.896,44.896,44.84,44.84,51200000.0
2009-02-02 10:00:00,44.841,44.846,44.833,44.846,62400000.0
2009-02-02 10:01:00,44.834,44.834,44.817,44.817,17600000.0
2009-02-02 10:02:00,44.811,44.825,44.805,44.824,36800000.0
2009-02-02 10:03:00,44.852,44.896,44.852,44.881,44800000.0
2009-02-02 10:04:00,44.85,44.875,44.85,44.875,40400000.0
2009-02-02 10:05:00,44.881,44.894,44.881,44.894,38400000.0
2009-02-02 10:06:00,44.891,44.891,44.861,44.867,33600000.0
2009-02-02 10:07:00,44.871,44.875,44.855,44.867,43200000.0
2009-02-02 10:08:00,44.897,44.901,44.89,44.898,49600000.0
2009-02-02 10:09:00,44.908,44.936,44.908,44.935,12800000.0
2009-02-02 10:10:00,44.914,44.929,44.913,44.929,46400000.0
2009-02-02 10:11:00,44.923,44.923,44.906,44.906,57600000.0
2009-02-02 10:12:00,44.864,44.864,44.846,44.849,57600000.0
2009-02-02 10:13:00,44.832,44.833,44.822,44.822,41600000.0
2009-02-02 10:14:00,44.819,44.824,44.811,44.811,30400000.0
2009-02-02 10:15:00,44.806,44.807,44.794,44.797,30400000.0
2009-02-02 10:16:00,44.79,44.79,44.768,44.78,17000000.0
2009-02-02 10:17:00,44.776,44.779,44.77,44.77,12800000.0
2009-02-02 10:18:00,44.747,44.76,44.747,44.76,12800000.0
2009-02-02 10:19:00,44.782,44.812,44.782,44.812,75200000.0
2009-02-02 10:20:00,44.825,44.83,44.818,44.829,16000000.0
2009-02-02 10:21:00,44.808,44.808,44.795,44.798,35600000.0
2009-02-02 10:22:00,44.816,44.819,44.807,44.818,16000000.0
2009-02-02 10:23:00,44.815,44.832,44.815,44.832,34000000.0
2009-02-02 10:24:00,44.845,44.862,44.845,44.859,43200000.0
2009-02-02 10:25:00,44.865,44.886,44.86,44.883,64000000.0
2009-02-02 10:26:00,44.897,44.902,44.89,44.902,36800000.0
2009-02-02 10:27:00,44.917,44.956,44.917,44.956,52800000.0
2009-02-02 10:28:00,44.953,44.953,44.937,44.943,88400000.0
2009-02-02 10:29:00,44.939,44.939,44.902,44.902,17600000.0
2009-02-02 10:30:00,44.886,44.886,44.863,44.864,27200000.0
2009-02-02 10:31:00,44.856,44.894,44.856,44.894,32000000.0
2009-02-02 10:32:00,44.899,44.902,44.867,44.875,46400000.0
2009-02-02 10:33:00,44.857,44.857,44.84,44.84,35200000.0
2009-02-02 10:34:00,44.816,44.816,44.804,44.808,17600000.0
2009-02-02 10:35:00,44.798,44.815,44.798,44.809,12800000.0
2009-02-02 10:36:00,44.804,44.804,44.796,44.804,11200000.0
2009-02-02 10:37:00,44.811,44.823,44.811,44.816,19600000.0
2009-02-02 10:38:00,44.812,44.812,44.798,44.805,29200000.0
2009-02-02 10:39:00,44.821,44.826,44.81,44.81,16000000.0
2009-02-02 10:40:00,44.817,44.83,44.817,44.83,24000000.0
2009-02-02 10:41:00,44.842,44.847,44.836,44.846,57600000.0
2009-02-02 10:42:00,44.873,44.873,44.843,44.843,38400000.0
2009-02-02 10:43:00,44.818,44.818,44.794,44.794,9600000.0
2009-02-02 10:44:00,44.789,44.816,44.789,44.803,19200000.0
2009-02-02 10:45:00,44.802,44.815,44.802,44.815,22400000.0
2009-02-02 10:46:00,44.83,44.838,44.828,44.836,28800000.0
2009-02-02 10:47:00,44.823,44.823,44.788,44.788,25600000.0
2009-02-02 10:48:00,44.78,44.78,44.766,44.775,38400000.0
2009-02-02 10:49:00,44.776,44.79,44.776,44.79,25600000.0
2009-02-02 10:50:00,44.779,44.8,44.779,44.795,59600000.0
2009-02-02 10:51:00,44.758,44.758,44.726,44.726,68800000.0
2009-02-02 10:52:00,44.721,44.725,44.715,44.717,35200000.0
2009-02-02 10:53:00,44.733,44.784,44.73,44.784,59200000.0
2009-02-02 10:54:00,44.785,44.799,44.784,44.799,54800000.0
2009-02-02 10:55:00,44.772,44.772,44.709,44.709,41600000.0
2009-02-02 10:56:00,44.664,44.685,44.657,44.683,44200000.0
2009-02-02 10:57:00,44.68,44.716,44.68,44.709,33600000.0
2009-02-02 10:58:00,44.717,44.733,44.708,44.708,40000000.0
2009-02-02 10:59:00,44.714,44.722,44.692,44.692,49600000.0
2009-02-02 11:00:00,44.69,44.69,44.656,44.656,51200000.0
2009-02-02 11:01:00,44.614,44.614,44.506,44.506,12800000.0
2009-02-02 11:02:00,44.466,44.466,44.403,44.44,19200000.0
2009-02-02 11:03:00,44.422,44.436,44.417,44.436,36200000.0
2009-02-02 11:04:00,44.448,44.459,44.447,44.459,27200000.0
2009-02-02 11:05:00,44.484,44.484,44.445,44.445,10600000.0
2009-02-02 11:06:00,44.456,44.458,44.45,44.451,30400000.0
2009-02-02 11:07:00,44.448,44.448,44.432,44.435,46400000.0
2009-02-02 11:08:00,44.433,44.433,44.37,44.37,32000000.0
2009-02-02 11:09:00,44.363,44.365,44.344,44.365,75200000.0
2009-02-02 11:10:00,44.364,44.364,44.255,44.263,36200000.0
2009-02-02 11:11:00,44.308,44.353,44.308,44.345,53200000.0
2009-02-02 11:12:00,44.35,44.353,44.331,44.331,69800000.0
2009-02-02 11:13:00,44.333,44.356,44.333,44.356,12200000.0
2009-02-02 11:14:00,44.371,44.388,44.371,44.375,57600000.0
2009-02-02 11:15:00,44.369,44.371,44.364,44.364,11200000.0
2009-02-02 11:16:00,44.346,44.357,44.329,44.329,17600000.0
2009-02-02 11:17:00,44.324,44.34,44.324,44.34,54400000.0
2009-02-02 11:18:00,44.341,44.341,44.311,44.315,73600000.0
2009-02-02 11:19:00,44.286,44.286,44.248,44.248,56000000.0
2009-02-02 11:20:00,44.246,44.246,44.225,44.244,35600000.0
2009-02-02 11:21:00,44.249,44.262,44.249,44.249,40000000.0
2009-02-02 11:22:00,44.25,44.275,44.25,44.251,41600000.0
2009-02-02 11:23:00,44.277,44.308,44.277,44.308,50800000.0
2009-02-02 11:24:00,44.296,44.306,44.294,44.295,52800000.0
2009-02-02 11:25:00,44.294,44.328,44.294,44.328,35200000.0
2009-02-02 11:26:00,44.309,44.309,44.291,44.296,27200000.0
2009-02-02 11:27:00,44.305,44.312,44.302,44.305,12800000.0
2009-02-02 11:28:00,44.309,44.321,44.309,44.314,41600000.0
2009-02-02 11:29:00,44.325,44.328,44.316,44.318,43600000.0
2009-02-02 11:30:00,44.325,44.351,44.325,44.351,11200000.0
2009-02-02 11:31:00,44.339,44.339,44.305,44.311,27200000.0
2009-02-02 11:32:00,44.308,44.308,44.272,44.281,35200000.0
2009-02-02 11:33:00,44.282,44.282,44.268,44.268,17600000.0
2009-02-02 11:34:00,44.239,44.239,44.225,44.227,34400000.0
2009-02-02 11:35:00,44.22,44.245,44.22,44.244,17600000.0
2009-02-02 11:36:00,44.248,44.253,44.243,44.25,43200000.0
2009-02-02 11:37:00,44.245,44.245,44.231,44.231,41600000.0
2009-02-02 11:38:00,44.241,44.257,44.241,44.246,27200000.0
2009-02-02 11:39:00,44.246,44.252,44.246,44.249,11200000.0
2009-02-02 11:40:00,44.245,44.245,44.233,44.238,22400000.0
2009-02-02 11:41:00,44.245,44.248,44.234,44.234,38400000.0
2009-02-02 11:42:00,44.228,44.229,44.223,44.229,38800000.0
2009-02-02 11:43:00,44.227,44.234,44.222,44.231,17000000.0
2009-02-02 11:44:00,44.236,44.236,44.229,44.231,59200000.0
2009-02-02 11:45:00,44.232,44.239,44.232,44.233,50000000.0
2009-02-02 11:46:00,44.249,44.268,44.249,44.268,11200000.0
2009-02-02 11:47:00,44.249,44.258,44.245,44.245,56000000.0
2009-02-02 11:48:00,44.25,44.262,44.25,44.25,14400000.0
2009-02-02 11:49:00,44.279,44.301,44.279,44.29,41600000.0
2009-02-02 11:50:00,44.294,44.312,44.294,44.312,44800000.0
2009-02-02 11:51:00,44.315,44.32,44.304,44.32,44800000.0
2009-02-02 11:52:00,44.318,44.318,44.301,44.316,32000000.0
2009-02-02 11:53:00,44.319,44.323,44.313,44.316,35000000.0
2009-02-02 11:54:00,44.306,44.306,44.289,44.29,48000000.0
2009-02-02 11:55:00,44.282,44.288,44.281,44.286,44800000.0
2009-02-02 11:56:00,44.273,44.273,44.254,44.254,64000000.0
2009-02-02 11:57:00,44.25,44.269,44.25,44.269,22400000.0
2009-02-02 11:58:00,44.261,44.261,44.245,44.245,41600000.0
2009-02-02 11:59:00,44.243,44.271,44.243,44.257,51200000.0
2009-02-02 12:00:00,44.256,44.27,44.256,44.27,36800000.0
2009-02-02 12:01:00,44.283,44.342,44.283,44.342,18600000.0
2009-02-02 12:02:00,44.351,44.369,44.351,44.361,12800000.0
2009-02-02 12:03:00,44.367,44.374,44.364,44.373,51200000.0
2009-02-02 12:04:00,44.373,44.377,44.366,44.377,24000000.0
2009-02-02 12:05:00,44.383,44.417,44.383,44.41,28800000.0
2009-02-02 12:06:00,44.405,44.41,44.392,44.41,24000000.0
2009-02-02 12:07:00,44.4,44.41,44.4,44.407,20800000.0
2009-02-02 12:08:00,44.423,44.427,44.416,44.421,42600000.0
2009-02-02 12:09:00,44.414,44.425,44.404,44.425,25600000.0
2009-02-02 12:10:00,44.426,44.431,44.415,44.415,11200000.0
2009-02-02 12:11:00,44.43,44.457,44.43,44.457,27200000.0
2009-02-02 12:12:00,44.458,44.465,44.458,44.459,30400000.0
2009-02-02 12:13:00,44.463,44.466,44.455,44.455,14400000.0
2009-02-02 12:14:00,44.452,44.467,44.45,44.455,16000000.0
2009-02-02 12:15:00,44.445,44.451,44.439,44.44,27200000.0
2009-02-02 12:16:00,44.438,44.456,44.435,44.435,26600000.0
2009-02-02 12:17:00,44.435,44.448,44.435,44.448,43600000.0
2009-02-02 12:18:00,44.46,44.46,44.437,44.447,25600000.0
2009-02-02 12:19:00,44.47,44.49,44.47,44.473,35200000.0
2009-02-02 12:20:00,44.45,44.458,44.438,44.447,36800000.0
2009-02-02 12:21:00,44.448,44.454,44.44,44.44,59000000.0
2009-02-02 12:22:00,44.434,44.434,44.416,44.416,30400000.0
2009-02-02 12:23:00,44.407,44.407,44.388,44.388,32400000.0
2009-02-02 12:24:00,44.382,44.382,44.366,44.367,33600000.0
2009-02-02 12:25:00,44.366,44.381,44.366,44.375,22400000.0
2009-02-02 12:26:00,44.376,44.376,44.371,44.371,30400000.0
2009-02-02 12:27:00,44.368,44.368,44.336,44.336,30400000.0
2009-02-02 12:28:00,44.335,44.355,44.335,44.352,60200000.0
2009-02-02 12:29:00,44.257,44.356,44.207,44.277,114000000.0
2009-02-02 12:30:00,44.377,44.377,44.261,44.335,47200000.0
2009-02-02 12:31:00,44.366,44.372,44.363,44.363,70800000.0
2009-02-02 12:32:00,44.361,44.382,44.361,44.378,28800000.0
2009-02-02 12:33:00,44.388,44.402,44.388,44.395,40400000.0
2009-02-02 12:34:00,44.397,44.397,44.35,44.35,27200000.0
2009-02-02 12:35:00,44.348,44.348,44.322,44.322,25600000.0
2009-02-02 12:36:00,44.321,44.34,44.321,44.323,48000000.0
2009-02-02 12:37:00,44.324,44.324,44.308,44.32,14400000.0
2009-02-02 12:38:00,44.325,44.337,44.325,44.337,14400000.0
2009-02-02 12:39:00,44.344,44.351,44.343,44.343,24000000.0
2009-02-02 12:40:00,44.344,44.364,44.344,44.364,16000000.0
2009-02-02 12:41:00,44.369,44.377,44.369,44.372,22400000.0
2009-02-02 12:42:00,44.377,44.384,44.377,44.384,22200000.0
2009-02-02 12:43:00,44.389,44.399,44.389,44.395,36800000.0
2009-02-02 12:44:00,44.399,44.404,44.399,44.402,22800000.0
2009-02-02 12:45:00,44.394,44.397,44.39,44.393,35200000.0
2009-02-02 12:46:00,44.395,44.401,44.395,44.401,44800000.0
2009-02-02 12:47:00,44.39,44.401,44.382,44.401,30400000.0
2009-02-02 12:48:00,44.406,44.422,44.405,44.41,32000000.0
2009-02-02 12:49:00,44.393,44.398,44.388,44.388,40000000.0
2009-02-02 12:50:00,44.394,44.416,44.394,44.416,16000000.0
2009-02-02 12:51:00,44.427,44.442,44.417,44.442,21800000.0
2009-02-02 12:52:00,44.397,44.44,44.397,44.44,25600000.0
2009-02-02 12:53:00,44.43,44.43,44.409,44.409,11200000.0
2009-02-02 12:54:00,44.373,44.396,44.369,44.369,11200000.0
2009-02-02 12:55:00,44.409,44.418,44.403,44.405,23400000.0
2009-02-02 12:56:00,44.393,44.393,44.359,44.359,13200000.0
2009-02-02 12:57:00,44.355,44.36,44.348,44.356,27200000.0
2009-02-02 12:58:00,44.358,44.366,44.357,44.357,13200000.0
2009-02-02 12:59:00,44.362,44.367,44.361,44.367,14400000.0
2009-02-02 13:00:00,44.339,44.356,44.339,44.356,8000000.0
2009-02-02 13:01:00,44.368,44.375,44.363,44.373,17600000.0
2009-02-02 13:02:00,44.373,44.386,44.373,44.386,12800000.0
2009-02-02 13:03:00,44.393,44.4,44.392,44.392,12800000.0
2009-02-02 13:04:00,44.412,44.412,44.403,44.406,16000000.0
2009-02-02 13:05:00,44.413,44.417,44.413,44.417,12800000.0
2009-02-02 13:06:00,44.426,44.44,44.422,44.422,17600000.0
2009-02-02 13:07:00,44.418,44.418,44.413,44.418,12800000.0
2009-02-02 13:08:00,44.426,44.431,44.425,44.431,32000000.0
2009-02-02 13:09:00,44.427,44.427,44.396,44.396,28200000.0
2009-02-02 13:10:00,44.382,44.382,44.369,44.374,32000000.0
2009-02-02 13:11:00,44.381,44.387,44.381,44.387,18600000.0
2009-02-02 13:12:00,44.352,44.376,44.348,44.372,16400000.0
2009-02-02 13:13:00,44.387,44.39,44.383,44.388,11200000.0
2009-02-02 13:14:00,44.387,44.389,44.377,44.389,11600000.0
2009-02-02 13:15:00,44.38,44.386,44.378,44.379,11200000.0
2009-02-02 13:16:00,44.386,44.408,44.386,44.4,26000000.0
2009-02-02 13:17:00,44.401,44.408,44.394,44.405,12800000.0
2009-02-02 13:18:00,44.408,44.414,44.408,44.412,56400000.0
2009-02-02 13:19:00,44.412,44.419,44.399,44.406,14400000.0
2009-02-02 13:20:00,44.421,44.428,44.414,44.414,12800000.0
2009-02-02 13:21:00,44.431,44.438,44.431,44.433,56000000.0
2009-02-02 13:22:00,44.434,44.446,44.422,44.446,11200000.0
2009-02-02 13:23:00,44.463,44.463,44.444,44.458,12800000.0
2009-02-02 13:24:00,44.449,44.449,44.443,44.443,14400000.0
2009-02-02 13:25:00,44.442,44.447,44.441,44.446,33600000.0
2009-02-02 13:26:00,44.445,44.452,44.445,44.451,24000000.0
2009-02-02 13:27:00,44.453,44.455,44.449,44.455,40000000.0
2009-02-02 13:28:00,44.453,44.456,44.448,44.448,20800000.0
2009-02-02 13:29:00,44.453,44.478,44.453,44.455,22400000.0
2009-02-02 13:30:00,44.458,44.465,44.455,44.462,36800000.0
2009-02-02 13:31:00,44.472,44.488,44.472,44.473,10600000.0
2009-02-02 13:32:00,44.485,44.494,44.481,44.491,17600000.0
2009-02-02 13:33:00,44.498,44.505,44.498,44.504,12800000.0
2009-02-02 13:34:00,44.5,44.5,44.481,44.481,12800000.0
2009-02-02 13:35:00,44.482,44.493,44.482,44.486,12200000.0
2009-02-02 13:36:00,44.476,44.476,44.462,44.466,48000000.0
2009-02-02 13:37:00,44.459,44.462,44.438,44.45,24000000.0
2009-02-02 13:38:00,44.447,44.447,44.419,44.425,28800000.0
2009-02-02 13:39:00,44.423,44.432,44.42,44.432,25600000.0
2009-02-02 13:40:00,44.438,44.446,44.438,44.444,12800000.0
2009-02-02 13:41:00,44.447,44.457,44.447,44.457,16400000.0
2009-02-02 13:42:00,44.453,44.472,44.453,44.461,12800000.0
2009-02-02 13:43:00,44.469,44.496,44.468,44.473,25600000.0
2009-02-02 13:44:00,44.468,44.47,44.458,44.458,28800000.0
2009-02-02 13:45:00,44.442,44.452,44.442,44.451,12800000.0
2009-02-02 13:46:00,44.431,44.431,44.423,44.428,14400000.0
2009-02-02 13:47:00,44.424,44.435,44.424,44.435,27200000.0
2009-02-02 13:48:00,44.442,44.446,44.438,44.443,14400000.0
2009-02-02 13:49:00,44.444,44.444,44.418,44.418,33600000.0
2009-02-02 13:50:00,44.425,44.442,44.425,44.438,33600000.0
2009-02-02 13:51:00,44.434,44.444,44.434,44.444,8000000.0
2009-02-02 13:52:00,44.463,44.471,44.459,44.462,40000000.0
2009-02-02 13:53:00,44.444,44.444,44.429,44.429,36800000.0
2009-02-02 13:54:00,44.434,44.464,44.434,44.464,24000000.0
2009-02-02 13:55:00,44.475,44.522,44.475,44.522,11200000.0
2009-02-02 13:56:00,44.549,44.561,44.549,44.557,14400000.0
2009-02-02 13:57:00,44.582,44.594,44.582,44.584,14400000.0
2009-02-02 13:58:00,44.567,44.573,44.561,44.561,30800000.0
2009-02-02 13:59:00,44.557,44.557,44.528,44.528,48000000.0
2009-02-02 14:00:00,44.511,44.519,44.506,44.507,32000000.0
2009-02-02 14:01:00,44.504,44.511,44.504,44.51,14400000.0
2009-02-02 14:02:00,44.505,44.529,44.475,44.475,28800000.0
2009-02-02 14:03:00,44.427,44.44,44.419,44.44,14400000.0
2009-02-02 14:04:00,44.447,44.465,44.447,44.465,13800000.0
2009-02-02 14:05:00,44.477,44.477,44.468,44.468,25600000.0
2009-02-02 14:06:00,44.47,44.489,44.47,44.487,18000000.0
2009-02-02 14:07:00,44.482,44.504,44.482,44.504,12800000.0
2009-02-02 14:08:00,44.505,44.505,44.497,44.498,24000000.0
2009-02-02 14:09:00,44.5,44.504,44.485,44.504,11200000.0
2009-02-02 14:10:00,44.503,44.519,44.503,44.519,17600000.0
2009-02-02 14:11:00,44.52,44.524,44.501,44.501,12800000.0
2009-02-02 14:12:00,44.501,44.513,44.501,44.513,12800000.0
2009-02-02 14:13:00,44.513,44.513,44.493,44.505,24000000.0
2009-02-02 14:14:00,44.502,44.506,44.486,44.499,20800000.0
2009-02-02 14:15:00,44.501,44.51,44.495,44.499,34000000.0
2009-02-02 14:16:00,44.488,44.492,44.465,44.465,27200000.0
2009-02-02 14:17:00,44.454,44.491,44.454,44.487,11200000.0
2009-02-02 14:18:00,44.489,44.489,44.445,44.445,16000000.0
2009-02-02 14:19:00,44.437,44.451,44.437,44.445,40000000.0
2009-02-02 14:20:00,44.45,44.452,44.443,44.448,14400000.0
2009-02-02 14:21:00,44.418,44.439,44.414,44.427,33600000.0
2009-02-02 14:22:00,44.437,44.455,44.437,44.45,14400000.0
2009-02-02 14:23:00,44.448,44.448,44.434,44.439,17600000.0
2009-02-02 14:24:00,44.459,44.476,44.459,44.474,36800000.0
2009-02-02 14:25:00,44.475,44.48,44.467,44.467,12800000.0
2009-02-02 14:26:00,44.477,44.493,44.477,44.487,18600000.0
2009-02-02 14:27:00,44.493,44.516,44.493,44.516,11200000.0
2009-02-02 14:28:00,44.513,44.513,44.496,44.496,11200000.0
2009-02-02 14:29:00,44.494,44.503,44.494,44.5,12800000.0
2009-02-02 14:30:00,44.491,44.497,44.405,44.405,11200000.0
2009-02-02 14:31:00,44.498,44.502,44.409,44.502,16000000.0
2009-02-02 14:32:00,44.52,44.553,44.52,44.549,9600000.0
2009-02-02 14:33:00,44.556,44.559,44.548,44.552,17600000.0
2009-02-02 14:34:00,44.549,44.558,44.547,44.55,17600000.0
2009-02-02 14:35:00,44.555,44.581,44.555,44.581,11200000.0
2009-02-02 14:36:00,44.611,44.676,44.611,44.676,8000000.0
2009-02-02 14:37:00,44.656,44.656,44.63,44.633,12800000.0
2009-02-02 14:38:00,44.629,44.633,44.627,44.631,11200000.0
2009-02-02 14:39:00,44.604,44.604,44.574,44.574,18000000.0
2009-02-02 14:40:00,44.57,44.578,44.561,44.566,16000000.0
2009-02-02 14:41:00,44.583,44.583,44.541,44.541,11200000.0
2009-02-02 14:42:00,44.511,44.511,44.486,44.491,9600000.0
2009-02-02 14:43:00,44.501,44.508,44.497,44.502,17600000.0
2009-02-02 14:44:00,44.493,44.493,44.461,44.468,13200000.0
2009-02-02 14:45:00,44.451,44.47,44.451,44.47,12800000.0
2009-02-02 14:46:00,44.476,44.479,44.471,44.479,17600000.0
2009-02-02 14:47:00,44.488,44.492,44.483,44.483,12800000.0
2009-02-02 14:48:00,44.473,44.48,44.473,44.474,11200000.0
2009-02-02 14:49:00,44.472,44.478,44.456,44.456,16000000.0
2009-02-02 14:50:00,44.484,44.488,44.473,44.488,12800000.0
2009-02-02 14:51:00,44.479,44.485,44.475,44.483,17600000.0
2009-02-02 14:52:00,44.493,44.502,44.493,44.497,14400000.0
2009-02-02 14:53:00,44.478,44.48,44.468,44.48,11200000.0
2009-02-02 14:54:00,44.494,44.501,44.488,44.495,12800000.0
2009-02-02 14:55:00,44.501,44.504,44.49,44.49,11200000.0
2009-02-02 14:56:00,44.502,44.502,44.475,44.484,16000000.0
2009-02-02 14:57:00,44.481,44.489,44.474,44.489,12800000.0
2009-02-02 14:58:00,44.498,44.521,44.487,44.521,14400000.0
2009-02-02 14:59:00,44.517,44.551,44.517,44.551,12800000.0
2009-02-02 15:00:00,44.538,44.54,44.516,44.516,16000000.0
2009-02-02 15:01:00,44.518,44.542,44.518,44.542,17600000.0
2009-02-02 15:02:00,44.544,44.549,44.542,44.542,11200000.0
2009-02-02 15:03:00,44.551,44.563,44.55,44.563,9600000.0
2009-02-02 15:04:00,44.555,44.556,44.552,44.552,16000000.0
2009-02-02 15:05:00,44.552,44.552,44.543,44.548,12800000.0
2009-02-02 15:06:00,44.547,44.561,44.547,44.551,11200000.0
2009-02-02 15:07:00,44.553,44.553,44.543,44.547,11200000.0
2009-02-02 15:08:00,44.529,44.537,44.529,44.53,11200000.0
2009-02-02 15:09:00,44.544,44.553,44.542,44.55,14400000.0
2009-02-02 15:10:00,44.548,44.548,44.532,44.542,16400000.0
2009-02-02 15:11:00,44.543,44.543,44.532,44.532,11200000.0
2009-02-02 15:12:00,44.509,44.562,44.509,44.562,9600000.0
2009-02-02 15:13:00,44.594,44.594,44.577,44.582,12800000.0
2009-02-02 15:14:00,44.581,44.608,44.572,44.608,16000000.0
2009-02-02 15:15:00,44.584,44.59,44.57,44.583,18000000.0
2009-02-02 15:16:00,44.58,44.58,44.551,44.562,12800000.0
2009-02-02 15:17:00,44.564,44.564,44.526,44.526,14400000.0
2009-02-02 15:18:00,44.519,44.528,44.519,44.523,12800000.0
2009-02-02 15:19:00,44.519,44.521,44.499,44.519,16000000.0
2009-02-02 15:20:00,44.516,44.524,44.516,44.521,16000000.0
2009-02-02 15:21:00,44.517,44.527,44.432,44.527,17600000.0
2009-02-02 15:22:00,44.521,44.527,44.511,44.524,11200000.0
2009-02-02 15:23:00,44.535,44.535,44.529,44.532,11200000.0
2009-02-02 15:24:00,44.532,44.538,44.512,44.512,11200000.0
2009-02-02 15:25:00,44.501,44.501,44.474,44.474,12800000.0
2009-02-02 15:26:00,44.472,44.476,44.467,44.47,14800000.0
2009-02-02 15:27:00,44.467,44.47,44.458,44.458,12800000.0
2009-02-02 15:28:00,44.471,44.482,44.464,44.48,12800000.0
2009-02-02 15:29:00,44.481,44.485,44.477,44.477,17600000.0
2009-02-02 15:30:00,44.484,44.484,44.466,44.466,17600000.0
2009-02-02 15:31:00,44.468,44.468,44.439,44.439,12800000.0
2009-02-02 15:32:00,44.466,44.471,44.466,44.471,11200000.0
2009-02-02 15:33:00,44.474,44.475,44.443,44.443,11200000.0
2009-02-02 15:34:00,44.448,44.465,44.448,44.465,11200000.0
2009-02-02 15:35:00,44.468,44.47,44.454,44.47,12800000.0
2009-02-02 15:36:00,44.484,44.506,44.483,44.483,14400000.0
2009-02-02 15:37:00,44.496,44.508,44.494,44.506,16000000.0
2009-02-02 15:38:00,44.517,44.527,44.511,44.526,16000000.0
2009-02-02 15:39:00,44.519,44.533,44.516,44.533,14800000.0
2009-02-02 15:40:00,44.538,44.538,44.525,44.534,12800000.0
2009-02-02 15:41:00,44.522,44.533,44.519,44.523,16000000.0
2009-02-02 15:42:00,44.531,44.531,44.466,44.523,17600000.0
2009-02-02 15:43:00,44.521,44.525,44.489,44.489,12800000.0
2009-02-02 15:44:00,44.489,44.496,44.489,44.496,13200000.0
2009-02-02 15:45:00,44.485,44.485,44.466,44.475,13200000.0
2009-02-02 15:46:00,44.456,44.456,44.401,44.401,11200000.0
2009-02-02 15:47:00,44.404,44.404,44.382,44.382,11200000.0
2009-02-02 15:48:00,44.377,44.377,44.341,44.341,12800000.0
2009-02-02 15:49:00,44.34,44.354,44.332,44.332,11200000.0
2009-02-02 15:50:00,44.305,44.305,44.277,44.277,14400000.0
2009-02-02 15:51:00,44.276,44.326,44.276,44.326,11200000.0
2009-02-02 15:52:00,44.335,44.345,44.33,44.344,11200000.0
2009-02-02 15:53:00,44.336,44.349,44.335,44.335,12800000.0
2009-02-02 15:54:00,44.332,44.336,44.328,44.336,17600000.0
2009-02-02 15:55:00,44.347,44.356,44.339,44.351,18400000.0
2009-02-02 15:56:00,44.354,44.385,44.354,44.385,11200000.0
2009-02-02 15:57:00,44.419,44.433,44.414,44.414,14400000.0
2009-02-02 15:58:00,44.411,44.425,44.411,44.416,11200000.0
2009-02-02 15:59:00,44.452,44.513,44.452,44.513,11200000.0
2009-02-02 16:00:00,44.504,44.504,44.493,44.495,11200000.0
2009-02-02 16:01:00,44.51,44.52,44.51,44.52,11200000.0
2009-02-02 16:02:00,44.519,44.524,44.503,44.503,17600000.0
2009-02-02 16:03:00,44.505,44.508,44.502,44.502,12800000.0
2009-02-02 16:04:00,44.496,44.496,44.426,44.456,11200000.0
2009-02-02 16:05:00,44.453,44.453,44.436,44.448,14400000.0
2009-02-02 16:06:00,44.449,44.452,44.436,44.446,16400000.0
2009-02-02 16:07:00,44.443,44.454,44.436,44.454,11200000.0
2009-02-02 16:08:00,44.468,44.472,44.462,44.464,11200000.0
2009-02-02 16:09:00,44.465,44.482,44.465,44.475,17600000.0
2009-02-02 16:10:00,44.459,44.486,44.459,44.486,12800000.0
2009-02-02 16:11:00,44.487,44.499,44.476,44.499,11200000.0
2009-02-02 16:12:00,44.5,44.505,44.483,44.5,17600000.0
2009-02-02 16:13:00,44.502,44.502,44.484,44.484,11200000.0
2009-02-02 16:14:00,44.498,44.516,44.498,44.514,14400000.0
2009-02-02 16:15:00,44.506,44.52,44.5,44.52,11200000.0
2009-02-02 16:16:00,44.524,44.535,44.518,44.535,11200000.0
2009-02-02 16:17:00,44.522,44.522,44.499,44.499,17600000.0
2009-02-02 16:18:00,44.507,44.507,44.491,44.492,9000000.0
2009-02-02 16:19:00,44.487,44.487,44.476,44.48,11200000.0
2009-02-02 16:20:00,44.499,44.506,44.489,44.497,11200000.0
2009-02-02 16:21:00,44.505,44.514,44.505,44.51,11200000.0
2009-02-02 16:22:00,44.512,44.535,44.512,44.535,11200000.0
2009-02-02 16:23:00,44.583,44.591,44.583,44.584,12800000.0
2009-02-02 16:24:00,44.584,44.584,44.528,44.528,11200000.0
2009-02-02 16:25:00,44.54,44.554,44.524,44.525,12800000.0
2009-02-02 16:26:00,44.508,44.546,44.508,44.546,12800000.0
2009-02-02 16:27:00,44.557,44.56,44.545,44.548,17600000.0
2009-02-02 16:28:00,44.556,44.57,44.554,44.57,11200000.0
2009-02-02 16:29:00,44.554,44.554,44.533,44.551,14400000.0
2009-02-02 16:30:00,44.562,44.593,44.562,44.593,14400000.0
2009-02-02 16:31:00,44.601,44.604,44.592,44.592,14400000.0
2009-02-02 16:32:00,44.591,44.603,44.585,44.597,8000000.0
2009-02-02 16:33:00,44.593,44.593,44.572,44.575,9600000.0
2009-02-02 16:34:00,44.571,44.576,44.56,44.569,17000000.0
2009-02-02 16:35:00,44.577,44.59,44.57,44.59,12800000.0
2009-02-02 16:36:00,44.606,44.624,44.603,44.623,11200000.0
2009-02-02 16:37:00,44.621,44.631,44.62,44.623,12800000.0
2009-02-02 16:38:00,44.622,44.622,44.59,44.59,14400000.0
2009-02-02 16:39:00,44.597,44.64,44.597,44.634,12800000.0
2009-02-02 16:40:00,44.651,44.651,44.632,44.632,17600000.0
2009-02-02 16:41:00,44.639,44.639,44.589,44.589,12800000.0
2009-02-02 16:42:00,44.58,44.592,44.576,44.587,11600000.0
2009-02-02 16:43:00,44.617,44.621,44.579,44.579,12800000.0
2009-02-02 16:44:00,44.61,44.635,44.61,44.635,11200000.0
2009-02-02 16:45:00,44.64,44.692,44.64,44.692,11200000.0
2009-02-02 16:46:00,44.644,44.645,44.62,44.645,14400000.0
2009-02-02 16:47:00,44.645,44.665,44.637,44.657,17000000.0
2009-02-02 16:48:00,44.68,44.695,44.68,44.687,11200000.0
2009-02-02 16:49:00,44.689,44.707,44.689,44.707,12800000.0
2009-02-02 16:50:00,44.706,44.721,44.702,44.702,17600000.0
2009-02-02 16:51:00,44.712,44.728,44.649,44.649,11200000.0
2009-02-02 16:52:00,44.703,44.706,44.68,44.691,17600000.0
2009-02-02 16:53:00,44.652,44.652,44.618,44.635,17600000.0
2009-02-02 16:54:00,44.638,44.638,44.608,44.608,9600000.0
2009-02-02 16:55:00,44.597,44.605,44.594,44.597,13800000.0
2009-02-02 16:56:00,44.6,44.618,44.599,44.602,12800000.0
2009-02-02 16:57:00,44.635,44.65,44.635,44.644,16000000.0
2009-02-02 16:58:00,44.651,44.651,44.642,44.643,12800000.0
2009-02-02 16:59:00,44.643,44.643,44.622,44.63,12800000.0
2009-02-02 17:00:00,44.674,44.72,44.674,44.72,11200000.0
2009-02-02 17:01:00,44.744,44.792,44.673,44.792,12800000.0
2009-02-02 17:02:00,44.793,44.793,44.772,44.774,15400000.0
2009-02-02 17:03:00,44.774,44.794,44.774,44.794,11200000.0
2009-02-02 17:04:00,44.784,44.791,44.778,44.787,11200000.0
2009-02-02 17:05:00,44.793,44.793,44.766,44.766,17600000.0
2009-02-02 17:06:00,44.781,44.842,44.781,44.842,11200000.0
2009-02-02 17:07:00,44.845,44.845,44.824,44.83,11200000.0
2009-02-02 17:08:00,44.836,44.897,44.836,44.896,17600000.0
2009-02-02 17:09:00,44.896,44.921,44.896,44.921,16000000.0
2009-02-02 17:10:00,44.936,44.947,44.936,44.943,11200000.0
2009-02-02 17:11:00,44.94,44.965,44.94,44.959,12800000.0
2009-02-02 17:12:00,44.965,44.965,44.899,44.899,12800000.0
2009-02-02 17:13:00,44.901,44.913,44.9,44.913,12800000.0
2009-02-02 17:14:00,44.929,44.96,44.929,44.96,12800000.0
2009-02-02 17:15:00,44.986,45.068,44.986,45.068,12800000.0
2009-02-02 17:16:00,45.079,45.201,45.079,45.201,11200000.0
2009-02-02 17:17:00,45.239,45.267,45.227,45.267,11200000.0
2009-02-02 17:18:00,45.278,45.294,45.214,45.214,12800000.0
2009-02-02 17:19:00,45.242,45.242,45.224,45.224,16000000.0
2009-02-02 17:20:00,45.23,45.234,45.222,45.222,10600000.0
2009-02-02 17:21:00,45.217,45.217,45.182,45.193,12800000.0
2009-02-02 17:22:00,45.215,45.243,45.154,45.242,11200000.0
2009-02-02 17:23:00,45.24,45.257,45.24,45.255,11200000.0
2009-02-02 17:24:00,45.274,45.279,45.264,45.271,11200000.0
2009-02-02 17:25:00,45.252,45.259,45.237,45.237,11200000.0
2009-02-02 17:26:00,45.239,45.247,45.219,45.219,11200000.0
2009-02-02 17:27:00,45.216,45.216,45.196,45.196,17600000.0
2009-02-02 17:28:00,45.187,45.19,45.164,45.19,12800000.0
2009-02-02 17:29:00,45.175,45.179,45.147,45.147,12800000.0
2009-02-02 17:30:00,45.152,45.161,45.147,45.147,11200000.0
2009-02-02 17:31:00,45.134,45.134,45.072,45.072,12200000.0
2009-02-02 17:32:00,45.082,45.102,45.069,45.102,11200000.0
2009-02-02 17:33:00,45.13,45.151,45.091,45.091,12800000.0
2009-02-02 17:34:00,45.076,45.089,45.076,45.088,11200000.0
2009-02-02 17:35:00,45.081,45.085,45.063,45.085,12800000.0
2009-02-02 17:36:00,45.1,45.114,45.097,45.114,11200000.0
2009-02-02 17:37:00,45.121,45.158,45.121,45.158,11200000.0
2009-02-02 17:38:00,45.132,45.139,45.131,45.139,8000000.0
2009-02-02 17:39:00,45.136,45.137,45.113,45.116,17600000.0
2009-02-02 17:40:00,45.124,45.133,45.105,45.105,11200000.0
2009-02-02 17:41:00,45.082,45.082,45.023,45.034,11200000.0
2009-02-02 17:42:00,45.014,45.025,45.014,45.014,11200000.0
2009-02-02 17:43:00,44.997,45.009,44.996,45.005,12800000.0
2009-02-02 17:44:00,45.009,45.009,44.966,44.966,12800000.0
2009-02-02 17:45:00,44.891,44.891,44.866,44.87,11200000.0
2009-02-02 17:46:00,44.87,44.874,44.866,44.87,12800000.0
2009-02-02 17:47:00,44.874,44.886,44.866,44.879,12800000.0
2009-02-02 17:48:00,44.864,44.864,44.818,44.82,11200000.0
2009-02-02 17:49:00,44.805,44.834,44.803,44.834,11200000.0
2009-02-02 17:50:00,44.843,44.843,44.809,44.809,12800000.0
2009-02-02 17:51:00,44.798,44.817,44.79,44.817,11200000.0
2009-02-02 17:52:00,44.849,44.907,44.843,44.907,12800000.0
2009-02-02 17:53:00,44.921,44.921,44.899,44.907,17600000.0
2009-02-02 17:54:00,44.885,44.905,44.885,44.905,8000000.0
2009-02-02 17:55:00,44.905,44.917,44.905,44.914,12800000.0
2009-02-02 17:56:00,44.895,44.946,44.895,44.946,11200000.0
2009-02-02 17:57:00,44.947,44.971,44.947,44.971,16000000.0
2009-02-02 17:58:00,44.966,45.009,44.966,45.004,12800000.0
2009-02-02 17:59:00,45.015,45.055,45.012,45.055,11200000.0
2009-02-02 18:00:00,45.068,45.068,44.983,44.983,17600000.0
2009-02-02 18:01:00,44.977,44.982,44.886,44.98,17600000.0
2009-02-02 18:02:00,45.0,45.004,44.996,45.0,17600000.0
2009-02-02 18:03:00,44.992,44.992,44.978,44.979,12800000.0
2009-02-02 18:04:00,44.972,44.978,44.961,44.961,11600000.0
2009-02-02 18:05:00,44.979,45.01,44.979,45.01,17600000.0
2009-02-02 18:06:00,44.997,44.997,44.981,44.981,12800000.0
2009-02-02 18:07:00,44.986,44.986,44.976,44.98,11200000.0
2009-02-02 18:08:00,44.971,44.971,44.952,44.963,16000000.0
2009-02-02 18:09:00,44.961,44.961,44.952,44.96,16000000.0
2009-02-02 18:10:00,44.973,44.991,44.971,44.991,13200000.0
2009-02-02 18:11:00,45.015,45.037,45.015,45.037,11200000.0
2009-02-02 18:12:00,45.025,45.03,45.021,45.022,12800000.0
2009-02-02 18:13:00,44.995,45.011,44.991,44.991,11200000.0
2009-02-02 18:14:00,44.979,44.989,44.978,44.987,12800000.0
2009-02-02 18:15:00,44.975,44.984,44.968,44.968,8000000.0
2009-02-02 18:16:00,44.999,45.012,44.999,45.005,12800000.0
2009-02-02 18:17:00,45.005,45.005,44.995,44.996,11200000.0
2009-02-02 18:18:00,44.995,45.028,44.994,45.028,11200000.0
2009-02-02 18:19:00,45.032,45.047,45.025,45.043,16000000.0
2009-02-02 18:20:00,45.04,45.041,45.031,45.035,12800000.0
2009-02-02 18:21:00,45.032,45.036,44.985,44.985,11200000.0
2009-02-02 18:22:00,44.975,44.983,44.917,44.983,16000000.0
2009-02-02 18:23:00,44.984,44.999,44.978,44.997,16000000.0
2009-02-02 18:24:00,45.012,45.012,44.997,44.997,12800000.0
2009-02-02 18:25:00,45.005,45.01,45.003,45.003,11200000.0
2009-02-02 18:26:00,44.992,44.999,44.988,44.997,12800000.0
2009-02-02 18:27:00,44.985,45.019,44.985,45.012,14400000.0
2009-02-02 18:28:00,45.014,45.014,44.996,44.996,12800000.0
2009-02-02 18:29:00,45.001,45.019,45.001,45.019,12800000.0
2009-02-02 18:30:00,45.057,45.117,45.057,45.117,11200000.0
2009-02-02 18:31:00,45.12,45.126,45.104,45.104,12800000.0
2009-02-02 18:32:00,45.104,45.104,45.08,45.08,11200000.0
2009-02-02 18:33:00,45.088,45.096,45.082,45.082,11600000.0
2009-02-02 18:34:00,45.097,45.145,45.097,45.145,12800000.0
2009-02-02 18:35:00,45.16,45.163,45.145,45.154,12800000.0
2009-02-02 18:36:00,45.154,45.154,45.144,45.15,12800000.0
2009-02-02 18:37:00,45.152,45.157,45.135,45.135,17600000.0
2009-02-02 18:38:00,45.133,45.138,45.129,45.129,11200000.0
2009-02-02 18:39:00,45.133,45.146,45.133,45.138,16000000.0
2009-02-02 18:40:00,45.124,45.124,45.114,45.117,12800000.0
2009-02-02 18:41:00,45.11,45.117,45.105,45.117,14400000.0
2009-02-02 18:42:00,45.115,45.115,45.099,45.105,11600000.0
2009-02-02 18:43:00,45.107,45.107,45.093,45.095,12800000.0
2009-02-02 18:44:00,45.103,45.125,45.101,45.125,11200000.0
2009-02-02 18:45:00,45.134,45.14,45.129,45.133,11200000.0
2009-02-02 18:46:00,45.133,45.139,45.128,45.128,11200000.0
2009-02-02 18:47:00,45.118,45.118,45.081,45.081,12800000.0
2009-02-02 18:48:00,45.1,45.109,45.091,45.109,12800000.0
2009-02-02 18:49:00,45.116,45.137,45.116,45.121,12800000.0
2009-02-02 18:50:00,45.115,45.126,45.108,45.116,17600000.0
2009-02-02 18:51:00,45.086,45.088,45.064,45.064,12800000.0
2009-02-02 18:52:00,45.051,45.101,45.051,45.101,12800000.0
2009-02-02 18:53:00,45.105,45.123,45.1,45.123,12200000.0
2009-02-02 18:54:00,45.111,45.122,45.104,45.104,11200000.0
2009-02-02 18:55:00,45.106,45.113,45.102,45.111,11200000.0
2009-02-02 18:56:00,45.074,45.101,45.068,45.1,16000000.0
2009-02-02 18:57:00,45.11,45.111,45.1,45.106,11200000.0
2009-02-02 18:58:00,45.104,45.105,45.074,45.077,11200000.0
2009-02-02 18:59:00,45.074,45.077,45.07,45.07,17000000.0
2009-02-02 19:00:00,45.073,45.084,45.073,45.084,12800000.0
2009-02-02 19:01:00,45.081,45.114,45.078,45.078,12800000.0
2009-02-02 19:02:00,45.109,45.118,45.095,45.095,11200000.0
2009-02-02 19:03:00,45.109,45.112,45.102,45.103,12800000.0
2009-02-02 19:04:00,45.089,45.102,45.085,45.085,16000000.0
2009-02-02 19:05:00,45.078,45.078,45.061,45.069,14400000.0
2009-02-02 19:06:00,45.08,45.092,45.08,45.092,16000000.0
2009-02-02 19:07:00,45.085,45.091,45.077,45.091,11200000.0
2009-02-02 19:08:00,45.124,45.127,45.11,45.117,17600000.0
2009-02-02 19:09:00,45.119,45.125,45.114,45.119,12800000.0
2009-02-02 19:10:00,45.129,45.129,45.117,45.122,17600000.0
2009-02-02 19:11:00,45.108,45.111,45.106,45.106,12800000.0
2009-02-02 19:12:00,45.11,45.142,45.11,45.142,11200000.0
2009-02-02 19:13:00,45.141,45.151,45.14,45.14,11200000.0
2009-02-02 19:14:00,45.147,45.158,45.147,45.147,16000000.0
2009-02-02 19:15:00,45.148,45.154,45.148,45.154,12800000.0
2009-02-02 19:16:00,45.127,45.147,45.127,45.147,13200000.0
2009-02-02 19:17:00,45.163,45.193,45.163,45.193,12800000.0
2009-02-02 19:18:00,45.171,45.171,45.157,45.157,17600000.0
2009-02-02 19:19:00,45.17,45.177,45.165,45.168,16000000.0
2009-02-02 19:20:00,45.162,45.168,45.149,45.149,16000000.0
2009-02-02 19:21:00,45.159,45.16,45.139,45.146,15800000.0
2009-02-02 19:22:00,45.132,45.132,45.088,45.088,11200000.0
2009-02-02 19:23:00,45.085,45.095,45.085,45.089,17600000.0
2009-02-02 19:24:00,45.092,45.101,45.084,45.091,17600000.0
2009-02-02 19:25:00,45.083,45.111,45.083,45.111,17600000.0
2009-02-02 19:26:00,45.115,45.121,45.112,45.113,11200000.0
2009-02-02 19:27:00,45.111,45.117,45.096,45.096,11200000.0
2009-02-02 19:28:00,45.112,45.119,45.11,45.11,12800000.0
2009-02-02 19:29:00,45.105,45.116,45.105,45.116,11200000.0
2009-02-02 19:30:00,45.124,45.124,45.115,45.115,14400000.0
2009-02-02 19:31:00,45.114,45.125,45.099,45.125,17600000.0
2009-02-02 19:32:00,45.156,45.259,45.156,45.259,12800000.0
2009-02-02 19:33:00,45.273,45.28,45.273,45.28,12800000.0
2009-02-02 19:34:00,45.313,45.41,45.313,45.41,12800000.0
2009-02-02 19:35:00,45.424,45.461,45.423,45.428,17600000.0
2009-02-02 19:36:00,45.411,45.419,45.404,45.404,11200000.0
2009-02-02 19:37:00,45.444,45.448,45.426,45.427,11200000.0
2009-02-02 19:38:00,45.422,45.491,45.422,45.491,9600000.0
2009-02-02 19:39:00,45.523,45.558,45.52,45.558,11200000.0
2009-02-02 19:40:00,45.56,45.572,45.554,45.564,14400000.0
2009-02-02 19:41:00,45.552,45.552,45.531,45.54,12800000.0
2009-02-02 19:42:00,45.53,45.53,45.519,45.53,12800000.0
2009-02-02 19:43:00,45.512,45.513,45.497,45.497,11200000.0
2009-02-02 19:44:00,45.508,45.537,45.505,45.53,15400000.0
2009-02-02 19:45:00,45.539,45.547,45.531,45.531,11200000.0
2009-02-02 19:46:00,45.512,45.52,45.511,45.52,11200000.0
2009-02-02 19:47:00,45.524,45.551,45.52,45.539,16000000.0
2009-02-02 19:48:00,45.541,45.548,45.532,45.548,11200000.0
2009-02-02 19:49:00,45.538,45.55,45.501,45.501,12800000.0
2009-02-02 19:50:00,45.491,45.508,45.491,45.497,12800000.0
2009-02-02 19:51:00,45.49,45.491,45.47,45.473,12800000.0
2009-02-02 19:52:00,45.446,45.446,45.433,45.438,11200000.0
2009-02-02 19:53:00,45.436,45.442,45.424,45.43,17600000.0
2009-02-02 19:54:00,45.41,45.41,45.393,45.393,14400000.0
2009-02-02 19:55:00,45.39,45.396,45.38,45.396,11200000.0
2009-02-02 19:56:00,45.405,45.436,45.405,45.436,11200000.0
2009-02-02 19:57:00,45.431,45.455,45.431,45.455,12800000.0
2009-02-02 19:58:00,45.465,45.473,45.442,45.473,14400000.0
2009-02-02 19:59:00,45.467,45.471,45.443,45.458,14400000.0
2009-02-02 20:00:00,45.447,45.47,45.447,45.449,12800000.0
2009-02-02 20:01:00,45.452,45.452,45.442,45.442,11200000.0
2009-02-02 20:02:00,45.447,45.461,45.447,45.454,9600000.0
2009-02-02 20:03:00,45.462,45.472,45.462,45.467,16000000.0
2009-02-02 20:04:00,45.474,45.494,45.469,45.482,12800000.0
2009-02-02 20:05:00,45.489,45.489,45.434,45.434,12800000.0
2009-02-02 20:06:00,45.429,45.44,45.424,45.44,12800000.0
2009-02-02 20:07:00,45.443,45.443,45.424,45.427,16000000.0
2009-02-02 20:08:00,45.434,45.438,45.425,45.429,12800000.0
2009-02-02 20:09:00,45.422,45.43,45.418,45.424,16000000.0
2009-02-02 20:10:00,45.403,45.404,45.373,45.373,17600000.0
2009-02-02 20:11:00,45.379,45.379,45.354,45.358,14800000.0
2009-02-02 20:12:00,45.367,45.385,45.367,45.385,14800000.0
2009-02-02 20:13:00,45.387,45.387,45.37,45.37,11200000.0
2009-02-02 20:14:00,45.376,45.379,45.369,45.379,8000000.0
2009-02-02 20:15:00,45.37,45.37,45.342,45.342,11000000.0
2009-02-02 20:16:00,45.329,45.331,45.316,45.316,12800000.0
2009-02-02 20:17:00,45.302,45.303,45.277,45.282,12800000.0
2009-02-02 20:18:00,45.272,45.28,45.265,45.266,12800000.0
2009-02-02 20:19:00,45.252,45.256,45.249,45.249,11200000.0
2009-02-02 20:20:00,45.254,45.254,45.245,45.251,11200000.0
2009-02-02 20:21:00,45.283,45.293,45.283,45.293,11200000.0
2009-02-02 20:22:00,45.291,45.297,45.28,45.285,11200000.0
2009-02-02 20:23:00,45.282,45.282,45.248,45.248,16400000.0
2009-02-02 20:24:00,45.251,45.251,45.216,45.216,16000000.0
2009-02-02 20:25:00,45.184,45.184,45.166,45.173,12800000.0
2009-02-02 20:26:00,45.165,45.212,45.165,45.212,9600000.0
2009-02-02 20:27:00,45.234,45.25,45.234,45.241,12800000.0
2009-02-02 20:28:00,45.233,45.259,45.233,45.259,17600000.0
2009-02-02 20:29:00,45.266,45.273,45.256,45.256,12800000.0
2009-02-02 20:30:00,45.257,45.271,45.254,45.266,14400000.0
2009-02-02 20:31:00,45.271,45.271,45.258,45.258,14400000.0
2009-02-02 20:32:00,45.268,45.27,45.262,45.264,7400000.0
2009-02-02 20:33:00,45.269,45.294,45.267,45.294,16000000.0
2009-02-02 20:34:00,45.3,45.3,45.269,45.275,16000000.0
2009-02-02 20:35:00,45.274,45.313,45.274,45.313,16400000.0
2009-02-02 20:36:00,45.324,45.329,45.321,45.323,11200000.0
2009-02-02 20:37:00,45.3,45.3,45.288,45.293,17600000.0
2009-02-02 20:38:00,45.289,45.295,45.286,45.295,12800000.0
2009-02-02 20:39:00,45.295,45.297,45.286,45.297,16000000.0
2009-02-02 20:40:00,45.306,45.319,45.304,45.319,12800000.0
2009-02-02 20:41:00,45.317,45.322,45.314,45.317,14400000.0
2009-02-02 20:42:00,45.331,45.345,45.328,45.345,13200000.0
2009-02-02 20:43:00,45.356,45.358,45.35,45.352,18000000.0
2009-02-02 20:44:00,45.348,45.348,45.33,45.33,11200000.0
2009-02-02 20:45:00,45.33,45.33,45.309,45.321,11200000.0
2009-02-02 20:46:00,45.335,45.359,45.335,45.359,12800000.0
2009-02-02 20:47:00,45.361,45.361,45.345,45.345,11200000.0
2009-02-02 20:48:00,45.345,45.354,45.339,45.354,13200000.0
2009-02-02 20:49:00,45.345,45.345,45.334,45.334,11200000.0
2009-02-02 20:50:00,45.329,45.336,45.325,45.325,12800000.0
2009-02-02 20:51:00,45.318,45.318,45.296,45.296,11200000.0
2009-02-02 20:52:00,45.27,45.27,45.259,45.262,11200000.0
2009-02-02 20:53:00,45.238,45.238,45.216,45.223,12800000.0
2009-02-02 20:54:00,45.214,45.22,45.201,45.22,10600000.0
2009-02-02 20:55:00,45.204,45.204,45.175,45.175,12200000.0
2009-02-02 20:56:00,45.173,45.183,45.171,45.179,12800000.0
2009-02-02 20:57:00,45.176,45.19,45.176,45.185,11200000.0
2009-02-02 20:58:00,45.185,45.185,45.173,45.175,17600000.0
2009-02-02 20:59:00,45.165,45.18,45.084,45.174,14400000.0
2009-02-02 21:00:00,45.146,45.184,45.146,45.174,13600000.0
2009-02-02 21:01:00,45.168,45.17,45.159,45.16,17600000.0
2009-02-02 21:02:00,45.155,45.168,45.153,45.167,11200000.0
2009-02-02 21:03:00,45.175,45.178,45.171,45.176,12800000.0
2009-02-02 21:04:00,45.172,45.181,45.159,45.181,11200000.0
2009-02-02 21:05:00,45.173,45.217,45.173,45.217,14400000.0
2009-02-02 21:06:00,45.22,45.221,45.207,45.209,17000000.0
2009-02-02 21:07:00,45.22,45.225,45.209,45.213,12800000.0
2009-02-02 21:08:00,45.202,45.211,45.202,45.208,13200000.0
2009-02-02 21:09:00,45.198,45.198,45.185,45.192,12800000.0
2009-02-02 21:10:00,45.197,45.197,45.163,45.177,12800000.0
2009-02-02 21:11:00,45.184,45.184,45.166,45.174,12800000.0
2009-02-02 21:12:00,45.177,45.185,45.176,45.181,12800000.0
2009-02-02 21:13:00,45.179,45.196,45.179,45.187,11200000.0
2009-02-02 21:14:00,45.188,45.195,45.183,45.183,17600000.0
2009-02-02 21:15:00,45.195,45.2,45.188,45.198,17600000.0
2009-02-02 21:16:00,45.198,45.198,45.185,45.186,12800000.0
2009-02-02 21:17:00,45.195,45.2,45.193,45.2,12800000.0
2009-02-02 21:18:00,45.193,45.201,45.191,45.196,12800000.0
2009-02-02 21:19:00,45.199,45.203,45.197,45.197,12800000.0
2009-02-02 21:20:00,45.192,45.202,45.178,45.178,12200000.0
2009-02-02 21:21:00,45.196,45.24,45.196,45.24,9600000.0
2009-02-02 21:22:00,45.245,45.255,45.245,45.253,12800000.0
2009-02-02 21:23:00,45.236,45.241,45.214,45.214,8000000.0
2009-02-02 21:24:00,45.209,45.21,45.196,45.209,12800000.0
2009-02-02 21:25:00,45.202,45.202,45.166,45.169,11200000.0
2009-02-02 21:26:00,45.168,45.195,45.168,45.195,17600000.0
2009-02-02 21:27:00,45.187,45.187,45.163,45.165,11200000.0
2009-02-02 21:28:00,45.163,45.17,45.161,45.17,12800000.0
2009-02-02 21:29:00,45.167,45.192,45.167,45.186,13200000.0
2009-02-02 21:30:00,45.199,45.206,45.191,45.194,12800000.0
2009-02-02 21:31:00,45.193,45.2,45.19,45.193,11200000.0
2009-02-02 21:32:00,45.192,45.199,45.182,45.182,11200000.0
2009-02-02 21:33:00,45.175,45.183,45.174,45.176,11200000.0
2009-02-02 21:34:00,45.177,45.179,45.171,45.175,11200000.0
2009-02-02 21:35:00,45.17,45.17,45.154,45.154,11200000.0
2009-02-02 21:36:00,45.139,45.158,45.132,45.158,17000000.0
2009-02-02 21:37:00,45.156,45.158,45.147,45.154,12800000.0
2009-02-02 21:38:00,45.158,45.168,45.158,45.168,12800000.0
2009-02-02 21:39:00,45.168,45.168,45.157,45.162,12200000.0
2009-02-02 21:40:00,45.158,45.168,45.157,45.168,9600000.0
2009-02-02 21:41:00,45.173,45.182,45.172,45.182,14400000.0
2009-02-02 21:42:00,45.185,45.206,45.185,45.206,9600000.0
2009-02-02 21:43:00,45.208,45.217,45.208,45.214,17600000.0
2009-02-02 21:44:00,45.187,45.201,45.181,45.184,18000000.0
2009-02-02 21:45:00,45.193,45.193,45.173,45.173,14400000.0
2009-02-02 21:46:00,45.178,45.182,45.162,45.179,9600000.0
2009-02-02 21:47:00,45.189,45.198,45.182,45.182,12800000.0
2009-02-02 21:48:00,45.195,45.208,45.19,45.208,17600000.0
2009-02-02 21:49:00,45.201,45.201,45.184,45.188,14400000.0
2009-02-02 21:50:00,45.182,45.182,45.176,45.18,11200000.0
2009-02-02 21:51:00,45.184,45.192,45.099,45.183,12800000.0
2009-02-02 21:52:00,45.192,45.193,45.187,45.193,12800000.0
2009-02-02 21:53:00,45.188,45.188,45.132,45.132,17600000.0
2009-02-02 21:54:00,45.13,45.154,45.13,45.154,14400000.0
2009-02-02 21:55:00,45.158,45.158,45.147,45.147,11200000.0
2009-02-02 21:56:00,45.156,45.164,45.156,45.162,12800000.0
2009-02-02 21:57:00,45.166,45.171,45.163,45.166,12800000.0
2009-02-02 21:58:00,45.165,45.166,45.148,45.148,16000000.0
2009-02-02 21:59:00,45.141,45.141,45.096,45.096,14800000.0
2009-02-02 22:00:00,45.092,45.108,45.083,45.108,12800000.0
2009-02-02 22:01:00,45.114,45.12,45.112,45.119,12800000.0
2009-02-02 22:02:00,45.118,45.121,45.115,45.12,12800000.0
2009-02-02 22:03:00,45.124,45.15,45.117,45.15,11200000.0
2009-02-02 22:04:00,45.09,45.164,45.09,45.159,10600000.0
2009-02-02 22:05:00,45.156,45.169,45.156,45.163,12800000.0
2009-02-02 22:06:00,45.153,45.154,45.14,45.14,17600000.0
2009-02-02 22:07:00,45.152,45.152,45.132,45.138,12800000.0
2009-02-02 22:08:00,45.14,45.149,45.135,45.139,11200000.0
2009-02-02 22:09:00,45.118,45.14,45.118,45.14,11200000.0
2009-02-02 22:10:00,45.156,45.161,45.145,45.145,17600000.0
2009-02-02 22:11:00,45.156,45.194,45.155,45.184,14400000.0
2009-02-02 22:12:00,45.186,45.188,45.157,45.163,11200000.0
2009-02-02 22:13:00,45.159,45.168,45.159,45.167,16000000.0
2009-02-02 22:14:00,45.207,45.234,45.207,45.234,16400000.0
2009-02-02 22:15:00,45.243,45.251,45.243,45.246,12800000.0
2009-02-02 22:16:00,45.245,45.247,45.239,45.244,12800000.0
2009-02-02 22:17:00,45.238,45.245,45.231,45.231,11200000.0
2009-02-02 22:18:00,45.24,45.25,45.237,45.25,12800000.0
2009-02-02 22:19:00,45.258,45.266,45.257,45.266,14400000.0
2009-02-02 22:20:00,45.297,45.297,45.275,45.275,11200000.0
2009-02-02 22:21:00,45.278,45.278,45.262,45.263,12800000.0
2009-02-02 22:22:00,45.258,45.262,45.257,45.261,11200000.0
2009-02-02 22:23:00,45.26,45.266,45.254,45.263,12800000.0
2009-02-02 22:24:00,45.246,45.257,45.246,45.247,12800000.0
2009-02-02 22:25:00,45.252,45.26,45.247,45.259,17600000.0
2009-02-02 22:26:00,45.256,45.261,45.253,45.261,11200000.0
2009-02-02 22:27:00,45.248,45.253,45.244,45.249,9600000.0
2009-02-02 22:28:00,45.254,45.254,45.245,45.248,17600000.0
2009-02-02 22:29:00,45.255,45.259,45.244,45.259,14400000.0
2009-02-02 22:30:00,45.269,45.278,45.266,45.277,12800000.0
2009-02-02 22:31:00,45.291,45.307,45.291,45.292,11200000.0
2009-02-02 22:32:00,45.309,45.31,45.299,45.3,12800000.0
2009-02-02 22:33:00,45.307,45.309,45.283,45.283,12800000.0
2009-02-02 22:34:00,45.288,45.312,45.287,45.312,12800000.0
2009-02-02 22:35:00,45.3,45.32,45.297,45.32,12800000.0
2009-02-02 22:36:00,45.313,45.326,45.313,45.319,12800000.0
2009-02-02 22:37:00,45.313,45.313,45.286,45.311,16000000.0
2009-02-02 22:38:00,45.307,45.312,45.298,45.306,17600000.0
2009-02-02 22:39:00,45.303,45.319,45.299,45.319,11200000.0
2009-02-02 22:40:00,45.313,45.343,45.313,45.336,16000000.0
2009-02-02 22:41:00,45.348,45.355,45.341,45.349,12800000.0
2009-02-02 22:42:00,45.347,45.347,45.341,45.342,11200000.0
2009-02-02 22:43:00,45.332,45.332,45.296,45.298,11200000.0
2009-02-02 22:44:00,45.304,45.311,45.29,45.31,16000000.0
2009-02-02 22:45:00,45.315,45.318,45.308,45.311,12800000.0
2009-02-02 22:46:00,45.306,45.306,45.295,45.296,12800000.0
2009-02-02 22:47:00,45.284,45.291,45.28,45.282,12800000.0
2009-02-02 22:48:00,45.272,45.273,45.258,45.258,12800000.0
2009-02-02 22:49:00,45.272,45.279,45.267,45.279,11200000.0
2009-02-02 22:50:00,45.283,45.296,45.283,45.295,9600000.0
2009-02-02 22:51:00,45.268,45.294,45.268,45.294,12800000.0
2009-02-02 22:52:00,45.268,45.279,45.249,45.263,14400000.0
2009-02-02 22:53:00,45.251,45.255,45.246,45.251,11200000.0
2009-02-02 22:54:00,45.248,45.254,45.245,45.245,11200000.0
2009-02-02 22:55:00,45.249,45.255,45.245,45.246,12800000.0
2009-02-02 22:56:00,45.248,45.248,45.233,45.236,12800000.0
2009-02-02 22:57:00,45.228,45.249,45.228,45.249,11200000.0
2009-02-02 22:58:00,45.25,45.25,45.223,45.226,14400000.0
2009-02-02 22:59:00,45.206,45.216,45.2,45.215,11200000.0
2009-02-02 23:00:00,45.223,45.233,45.222,45.222,12800000.0
2009-02-02 23:01:00,45.213,45.218,45.205,45.215,11200000.0
2009-02-02 23:02:00,45.226,45.24,45.226,45.233,12800000.0
2009-02-02 23:03:00,45.236,45.245,45.231,45.244,17000000.0
2009-02-02 23:04:00,45.242,45.242,45.229,45.229,11200000.0
2009-02-02 23:05:00,45.22,45.227,45.206,45.222,11200000.0
2009-02-02 23:06:00,45.206,45.208,45.197,45.198,17600000.0
2009-02-02 23:07:00,45.204,45.204,45.187,45.187,12800000.0
2009-02-02 23:08:00,45.189,45.195,45.189,45.193,11200000.0
2009-02-02 23:09:00,45.193,45.199,45.192,45.199,11200000.0
2009-02-02 23:10:00,45.196,45.201,45.196,45.198,8000000.0
2009-02-02 23:11:00,45.194,45.204,45.193,45.201,17600000.0
2009-02-02 23:12:00,45.193,45.195,45.181,45.186,14400000.0
2009-02-02 23:13:00,45.189,45.189,45.179,45.183,14400000.0
2009-02-02 23:14:00,45.187,45.187,45.171,45.171,17600000.0
2009-02-02 23:15:00,45.18,45.189,45.178,45.178,12800000.0
2009-02-02 23:16:00,45.177,45.18,45.167,45.18,12800000.0
2009-02-02 23:17:00,45.177,45.181,45.167,45.176,17600000.0
2009-02-02 23:18:00,45.173,45.178,45.165,45.169,12800000.0
2009-02-02 23:19:00,45.157,45.166,45.156,45.156,12800000.0
2009-02-02 23:20:00,45.148,45.152,45.13,45.143,12800000.0
2009-02-02 23:21:00,45.155,45.169,45.155,45.155,12800000.0
2009-02-02 23:22:00,45.165,45.169,45.162,45.164,12800000.0
2009-02-02 23:23:00,45.16,45.168,45.159,45.159,11200000.0
2009-02-02 23:24:00,45.183,45.192,45.183,45.192,12800000.0
2009-02-02 23:25:00,45.182,45.182,45.086,45.179,11200000.0
2009-02-02 23:26:00,45.17,45.186,45.17,45.183,16000000.0
2009-02-02 23:27:00,45.174,45.18,45.164,45.177,16000000.0
2009-02-02 23:28:00,45.186,45.186,45.167,45.173,12800000.0
2009-02-02 23:29:00,45.157,45.157,45.131,45.131,11200000.0
2009-02-02 23:30:00,45.144,45.15,45.144,45.147,12800000.0
2009-02-02 23:31:00,45.141,45.147,45.14,45.143,11200000.0
2009-02-02 23:32:00,45.137,45.144,45.127,45.144,17000000.0
2009-02-02 23:33:00,45.137,45.137,45.128,45.134,12800000.0
2009-02-02 23:34:00,45.149,45.153,45.142,45.153,14400000.0
2009-02-02 23:35:00,45.137,45.147,45.137,45.146,12800000.0
2009-02-02 23:36:00,45.134,45.135,45.118,45.118,12800000.0
2009-02-02 23:37:00,45.124,45.133,45.115,45.127,16000000.0
2009-02-02 23:38:00,45.114,45.121,45.106,45.113,11200000.0
2009-02-02 23:39:00,45.123,45.137,45.123,45.137,12800000.0
2009-02-02 23:40:00,45.114,45.123,45.095,45.12,12800000.0
2009-02-02 23:41:00,45.099,45.11,45.089,45.089,14400000.0
2009-02-02 23:42:00,45.082,45.088,45.08,45.08,14400000.0
2009-02-02 23:43:00,45.078,45.091,45.072,45.079,11200000.0
2009-02-02 23:44:00,45.081,45.086,45.08,45.085,12800000.0
2009-02-02 23:45:00,45.076,45.081,45.042,45.042,16000000.0
2009-02-02 23:46:00,45.033,45.036,45.029,45.036,11200000.0
2009-02-02 23:47:00,45.037,45.037,45.032,45.032,12800000.0
2009-02-02 23:48:00,45.043,45.064,45.043,45.053,12800000.0
2009-02-02 23:49:00,45.077,45.085,45.075,45.085,17600000.0
2009-02-02 23:50:00,45.069,45.077,45.069,45.077,11200000.0
2009-02-02 23:51:00,45.077,45.079,45.074,45.074,12800000.0
2009-02-02 23:52:00,45.071,45.075,45.05,45.05,13800000.0
2009-02-02 23:53:00,45.034,45.036,45.031,45.032,14400000.0
2009-02-02 23:54:00,45.034,45.036,45.031,45.034,11600000.0
2009-02-02 23:55:00,45.033,45.034,45.025,45.028,12800000.0
2009-02-02 23:56:00,45.035,45.038,45.029,45.033,12800000.0
2009-02-02 23:57:00,45.04,45.04,45.025,45.034,12800000.0
2009-02-02 23:58:00,45.041,45.043,45.034,45.041,11200000.0
2009-02-02 23:59:00,45.032,45.039,45.014,45.018,14400000.0
2009-02-03 00:00:00,45.012,45.015,45.0,45.013,12800000.0
2009-02-03 00:01:00,44.975,44.975,44.76,44.76,11200000.0
2009-02-03 00:02:00,44.848,44.929,44.848,44.929,12800000.0
2009-02-03 00:03:00,44.932,44.932,44.922,44.926,11200000.0
2009-02-03 00:04:00,44.922,44.926,44.912,44.925,14400000.0
2009-02-03 00:05:00,44.938,44.942,44.923,44.941,12800000.0
2009-02-03 00:06:00,44.89,44.89,44.732,44.732,11200000.0
2009-02-03 00:07:00,44.865,44.875,44.862,44.873,16000000.0
2009-02-03 00:08:00,44.867,44.867,44.804,44.804,12800000.0
2009-02-03 00:09:00,44.858,44.858,44.833,44.833,12800000.0
2009-02-03 00:10:00,44.825,44.84,44.823,44.838,12800000.0
2009-02-03 00:11:00,44.841,44.849,44.84,44.849,11200000.0
2009-02-03 00:12:00,44.848,44.852,44.842,44.847,11200000.0
2009-02-03 00:13:00,44.851,44.863,44.851,44.861,12800000.0
2009-02-03 00:14:00,44.87,44.889,44.87,44.889,11600000.0
2009-02-03 00:15:00,44.891,44.892,44.872,44.878,11200000.0
2009-02-03 00:16:00,44.921,44.93,44.918,44.925,11200000.0
2009-02-03 00:17:00,44.912,44.924,44.911,44.924,12800000.0
2009-02-03 00:18:00,44.915,44.924,44.906,44.906,11200000.0
2009-02-03 00:19:00,44.927,44.931,44.911,44.925,11000000.0
2009-02-03 00:20:00,44.918,44.922,44.854,44.905,14400000.0
2009-02-03 00:21:00,44.906,44.911,44.902,44.902,11200000.0
2009-02-03 00:22:00,44.903,44.914,44.903,44.91,17600000.0
2009-02-03 00:23:00,44.904,44.912,44.901,44.901,12800000.0
2009-02-03 00:24:00,44.906,44.913,44.9,44.911,17600000.0
2009-02-03 00:25:00,44.913,44.916,44.903,44.915,11200000.0
2009-02-03 00:26:00,44.92,44.927,44.917,44.918,11200000.0
2009-02-03 00:27:00,44.92,44.92,44.911,44.917,12800000.0
2009-02-03 00:28:00,44.915,44.915,44.91,44.91,12800000.0
2009-02-03 00:29:00,44.911,44.911,44.891,44.897,14400000.0
2009-02-03 00:30:00,44.889,44.889,44.872,44.872,12800000.0
2009-02-03 00:31:00,44.88,44.881,44.867,44.867,12800000.0
2009-02-03 00:32:00,44.861,44.865,44.856,44.86,14400000.0
2009-02-03 00:33:00,44.869,44.869,44.85,44.867,11200000.0
2009-02-03 00:34:00,44.863,44.867,44.852,44.852,18000000.0
2009-02-03 00:35:00,44.831,44.831,44.823,44.823,11200000.0
2009-02-03 00:36:00,44.816,44.816,44.801,44.801,12800000.0
2009-02-03 00:37:00,44.804,44.804,44.797,44.799,14400000.0
2009-02-03 00:38:00,44.794,44.807,44.791,44.807,14400000.0
2009-02-03 00:39:00,44.803,44.803,44.776,44.776,11200000.0
2009-02-03 00:40:00,44.789,44.817,44.789,44.817,13200000.0
2009-02-03 00:41:00,45.02,45.1,45.02,45.03,11200000.0
2009-02-03 00:42:00,44.814,44.814,44.797,44.804,11200000.0
2009-02-03 00:43:00,44.803,44.806,44.795,44.795,12800000.0
2009-02-03 00:44:00,44.798,44.802,44.797,44.797,9600000.0
2009-02-03 00:45:00,44.771,44.784,44.763,44.784,16000000.0
2009-02-03 00:46:00,44.787,44.787,44.769,44.787,16000000.0
2009-02-03 00:47:00,44.781,44.785,44.775,44.779,11200000.0
2009-02-03 00:48:00,44.775,44.791,44.775,44.791,11200000.0
2009-02-03 00:49:00,44.783,44.796,44.772,44.784,16000000.0
2009-02-03 00:50:00,44.795,44.798,44.783,44.783,11200000.0
2009-02-03 00:51:00,44.796,44.796,44.786,44.794,11200000.0
2009-02-03 00:52:00,44.788,44.801,44.788,44.8,12800000.0
2009-02-03 00:53:00,44.792,44.795,44.755,44.755,16000000.0
2009-02-03 00:54:00,44.795,44.795,44.781,44.781,16000000.0
2009-02-03 00:55:00,44.794,44.796,44.787,44.792,11200000.0
2009-02-03 00:56:00,44.793,44.795,44.785,44.785,14400000.0
2009-02-03 00:57:00,44.775,44.784,44.772,44.776,17600000.0
2009-02-03 00:58:00,44.795,44.803,44.788,44.799,11200000.0
2009-02-03 00:59:00,44.804,44.809,44.8,44.808,12800000.0
2009-02-03 01:00:00,44.819,44.838,44.819,44.838,11200000.0
2009-02-03 01:01:00,44.776,44.835,44.776,44.835,11200000.0
2009-02-03 01:02:00,44.857,44.857,44.836,44.847,11200000.0
2009-02-03 01:03:00,44.847,44.851,44.819,44.819,11200000.0
2009-02-03 01:04:00,44.827,44.829,44.823,44.823,11200000.0
2009-02-03 01:05:00,44.825,44.845,44.825,44.845,12800000.0
2009-02-03 01:06:00,44.835,44.845,44.835,44.843,11200000.0
2009-02-03 01:07:00,44.842,44.842,44.831,44.833,11200000.0
2009-02-03 01:08:00,44.836,44.84,44.823,44.84,11200000.0
2009-02-03 01:09:00,44.837,44.844,44.825,44.842,12800000.0
2009-02-03 01:10:00,44.84,44.84,44.823,44.825,17600000.0
2009-02-03 01:11:00,44.748,44.836,44.748,44.821,11200000.0
2009-02-03 01:12:00,44.812,44.818,44.807,44.811,12800000.0
2009-02-03 01:13:00,44.819,44.823,44.809,44.814,11200000.0
2009-02-03 01:14:00,44.822,44.839,44.818,44.839,11200000.0
2009-02-03 01:15:00,44.841,44.851,44.841,44.851,11200000.0
2009-02-03 01:16:00,44.84,44.85,44.84,44.842,11200000.0
2009-02-03 01:17:00,44.843,44.843,44.826,44.837,11200000.0
2009-02-03 01:18:00,44.838,44.842,44.831,44.842,11200000.0
2009-02-03 01:19:00,44.843,44.843,44.826,44.834,16000000.0
2009-02-03 01:20:00,44.827,44.831,44.82,44.822,16000000.0
2009-02-03 01:21:00,44.812,44.822,44.811,44.82,18000000.0
2009-02-03 01:22:00,44.814,44.821,44.809,44.819,12800000.0
2009-02-03 01:23:00,44.821,44.821,44.787,44.787,12800000.0
2009-02-03 01:24:00,44.797,44.797,44.786,44.793,12800000.0
2009-02-03 01:25:00,44.797,44.804,44.793,44.8,14400000.0
2009-02-03 01:26:00,44.799,44.799,44.786,44.793,11200000.0
2009-02-03 01:27:00,44.778,44.785,44.772,44.781,11200000.0
2009-02-03 01:28:00,44.797,44.82,44.797,44.82,12800000.0
2009-02-03 01:29:00,44.826,44.831,44.82,44.823,12800000.0
2009-02-03 01:30:00,44.821,44.828,44.816,44.816,11200000.0
2009-02-03 01:31:00,44.831,44.868,44.831,44.868,12800000.0
2009-02-03 01:32:00,44.893,44.919,44.893,44.919,11200000.0
2009-02-03 01:33:00,44.925,44.932,44.921,44.932,12800000.0
2009-02-03 01:34:00,44.922,44.933,44.922,44.931,17600000.0
2009-02-03 01:35:00,44.933,44.977,44.933,44.977,11200000.0
2009-02-03 01:36:00,45.003,45.008,44.998,45.003,12800000.0
2009-02-03 01:37:00,45.012,45.017,45.008,45.009,14400000.0
2009-02-03 01:38:00,45.017,45.021,45.01,45.017,17600000.0
2009-02-03 01:39:00,45.016,45.022,44.932,45.022,12800000.0
2009-02-03 01:40:00,45.025,45.025,45.012,45.014,12800000.0
2009-02-03 01:41:00,45.043,45.049,45.039,45.039,12800000.0
2009-02-03 01:42:00,45.044,45.044,45.035,45.035,9600000.0
2009-02-03 01:43:00,45.015,45.015,45.007,45.008,11200000.0
2009-02-03 01:44:00,45.001,45.013,44.997,45.005,11200000.0
2009-02-03 01:45:00,45.008,45.008,44.994,44.997,11200000.0
2009-02-03 01:46:00,44.98,44.98,44.954,44.954,11200000.0
2009-02-03 01:47:00,44.946,44.946,44.92,44.934,17600000.0
2009-02-03 01:48:00,44.936,44.936,44.896,44.921,12800000.0
2009-02-03 01:49:00,44.919,44.934,44.919,44.934,15400000.0
2009-02-03 01:50:00,44.951,44.957,44.945,44.957,16400000.0
2009-02-03 01:51:00,44.953,44.962,44.942,44.956,17600000.0
2009-02-03 01:52:00,44.949,44.959,44.949,44.959,12800000.0
2009-02-03 01:53:00,44.95,44.956,44.943,44.943,14400000.0
2009-02-03 01:54:00,44.957,44.957,44.937,44.94,12800000.0
2009-02-03 01:55:00,44.881,44.886,44.868,44.885,11200000.0
2009-02-03 01:56:00,44.891,44.893,44.884,44.885,16000000.0
2009-02-03 01:57:00,44.886,44.887,44.878,44.879,11200000.0
2009-02-03 01:58:00,44.901,44.901,44.89,44.898,17600000.0
2009-02-03 01:59:00,44.892,44.892,44.871,44.871,11200000.0
2009-02-03 02:00:00,44.864,44.872,44.857,44.872,10600000.0
2009-02-03 02:01:00,44.881,44.891,44.881,44.891,11200000.0
2009-02-03 02:02:00,44.897,44.918,44.897,44.918,19200000.0
2009-02-03 02:03:00,44.926,44.949,44.923,44.949,12800000.0
2009-02-03 02:04:00,44.956,44.963,44.95,44.963,11200000.0
2009-02-03 02:05:00,44.971,44.974,44.964,44.972,12800000.0
2009-02-03 02:06:00,44.975,44.975,44.963,44.963,17600000.0
2009-02-03 02:07:00,44.97,44.971,44.966,44.971,20800000.0
2009-02-03 02:08:00,44.973,45.01,44.973,45.01,17600000.0
2009-02-03 02:09:00,45.0,45.011,44.997,44.997,14400000.0
2009-02-03 02:10:00,44.977,44.99,44.977,44.986,12800000.0
2009-02-03 02:11:00,44.998,45.024,44.998,45.024,12800000.0
2009-02-03 02:12:00,45.013,45.041,45.013,45.04,11200000.0
2009-02-03 02:13:00,45.038,45.043,45.025,45.025,16000000.0
2009-02-03 02:14:00,45.037,45.037,45.025,45.025,12800000.0
2009-02-03 02:15:00,45.018,45.022,45.014,45.021,11200000.0
2009-02-03 02:16:00,45.023,45.027,45.023,45.025,8000000.0
2009-02-03 02:17:00,45.024,45.033,45.024,45.029,11200000.0
2009-02-03 02:18:00,45.035,45.047,45.027,45.035,12800000.0
2009-02-03 02:19:00,45.027,45.039,45.027,45.037,9600000.0
2009-02-03 02:20:00,45.037,45.052,45.037,45.052,14400000.0
2009-02-03 02:21:00,45.07,45.108,45.07,45.108,17000000.0
2009-02-03 02:22:00,45.1,45.104,45.093,45.097,16000000.0
2009-02-03 02:23:00,45.11,45.116,45.104,45.11,11200000.0
2009-02-03 02:24:00,45.103,45.113,45.101,45.108,12800000.0
2009-02-03 02:25:00,45.105,45.112,45.102,45.112,24000000.0
2009-02-03 02:26:00,45.113,45.113,45.097,45.101,10600000.0
2009-02-03 02:27:00,45.104,45.11,45.104,45.107,12800000.0
2009-02-03 02:28:00,45.104,45.104,45.084,45.084,16000000.0
2009-02-03 02:29:00,45.101,45.105,45.1,45.101,11200000.0
2009-02-03 02:30:00,45.091,45.091,45.08,45.083,16000000.0
2009-02-03 02:31:00,45.088,45.111,45.088,45.091,14400000.0
2009-02-03 02:32:00,45.086,45.086,45.073,45.078,16000000.0
2009-02-03 02:33:00,45.072,45.087,45.072,45.087,11200000.0
2009-02-03 02:34:00,45.103,45.139,45.103,45.139,10600000.0
2009-02-03 02:35:00,45.14,45.14,45.121,45.133,12200000.0
2009-02-03 02:36:00,45.136,45.137,45.109,45.137,16000000.0
2009-02-03 02:37:00,45.131,45.131,45.109,45.116,12800000.0
2009-02-03 02:38:00,45.142,45.172,45.142,45.16,11200000.0
2009-02-03 02:39:00,45.172,45.204,45.172,45.204,19200000.0
2009-02-03 02:40:00,45.236,45.243,45.236,45.243,11200000.0
2009-02-03 02:41:00,45.235,45.239,45.229,45.238,12800000.0
2009-02-03 02:42:00,45.232,45.237,45.224,45.234,12800000.0
2009-02-03 02:43:00,45.226,45.233,45.226,45.229,25600000.0
2009-02-03 02:44:00,45.23,45.233,45.209,45.215,17600000.0
2009-02-03 02:45:00,45.216,45.225,45.216,45.225,9000000.0
2009-02-03 02:46:00,45.209,45.212,45.204,45.211,18400000.0
2009-02-03 02:47:00,45.212,45.212,45.199,45.199,8000000.0
2009-02-03 02:48:00,45.202,45.202,45.183,45.184,11200000.0
2009-02-03 02:49:00,45.182,45.185,45.176,45.176,10000000.0
2009-02-03 02:50:00,45.185,45.185,45.178,45.178,16000000.0
2009-02-03 02:51:00,45.182,45.188,45.177,45.188,16000000.0
2009-02-03 02:52:00,45.187,45.198,45.185,45.198,11200000.0
2009-02-03 02:53:00,45.196,45.196,45.131,45.189,12800000.0
2009-02-03 02:54:00,45.191,45.213,45.191,45.213,12800000.0
2009-02-03 02:55:00,45.204,45.217,45.201,45.217,12800000.0
2009-02-03 02:56:00,45.208,45.208,45.194,45.195,22400000.0
2009-02-03 02:57:00,45.21,45.21,45.202,45.203,11200000.0
2009-02-03 02:58:00,45.204,45.21,45.201,45.208,9600000.0
2009-02-03 02:59:00,45.212,45.217,45.204,45.209,16000000.0
2009-02-03 03:00:00,45.185,45.203,45.185,45.193,11200000.0
2009-02-03 03:01:00,45.212,45.213,45.208,45.211,12800000.0
2009-02-03 03:02:00,45.222,45.222,45.205,45.205,12800000.0
2009-02-03 03:03:00,45.177,45.197,45.176,45.197,12800000.0
2009-02-03 03:04:00,45.198,45.2,45.19,45.19,28800000.0
2009-02-03 03:05:00,45.204,45.208,45.199,45.199,8000000.0
2009-02-03 03:06:00,45.184,45.191,45.178,45.178,8000000.0
2009-02-03 03:07:00,45.176,45.191,45.176,45.191,11200000.0
2009-02-03 03:08:00,45.202,45.202,45.188,45.193,17600000.0
2009-02-03 03:09:00,45.195,45.201,45.195,45.199,11200000.0
2009-02-03 03:10:00,45.17,45.19,45.169,45.19,16000000.0
2009-02-03 03:11:00,45.198,45.231,45.198,45.231,12800000.0
2009-02-03 03:12:00,45.232,45.27,45.232,45.27,12800000.0
2009-02-03 03:13:00,45.305,45.324,45.305,45.324,14400000.0
2009-02-03 03:14:00,45.337,45.346,45.337,45.342,11200000.0
2009-02-03 03:15:00,45.346,45.346,45.329,45.336,8000000.0
2009-02-03 03:16:00,45.333,45.341,45.33,45.33,11600000.0
2009-02-03 03:17:00,45.326,45.326,45.3,45.3,12800000.0
2009-02-03 03:18:00,45.323,45.329,45.323,45.328,12800000.0
2009-02-03 03:19:00,45.329,45.335,45.325,45.325,16000000.0
2009-02-03 03:20:00,45.346,45.417,45.346,45.417,12800000.0
2009-02-03 03:21:00,45.396,45.406,45.372,45.372,17600000.0
2009-02-03 03:22:00,45.335,45.341,45.329,45.341,12800000.0
2009-02-03 03:23:00,45.329,45.364,45.329,45.364,17600000.0
2009-02-03 03:24:00,45.356,45.359,45.338,45.35,28800000.0
2009-02-03 03:25:00,45.355,45.356,45.349,45.353,19200000.0
2009-02-03 03:26:00,45.349,45.361,45.349,45.357,12800000.0
2009-02-03 03:27:00,45.364,45.391,45.363,45.388,12800000.0
2009-02-03 03:28:00,45.406,45.423,45.397,45.423,11200000.0
2009-02-03 03:29:00,45.419,45.419,45.39,45.39,11200000.0
2009-02-03 03:30:00,45.388,45.388,45.382,45.387,12800000.0
2009-02-03 03:31:00,45.399,45.452,45.399,45.44,31400000.0
2009-02-03 03:32:00,45.438,45.438,45.411,45.411,8000000.0
2009-02-03 03:33:00,45.394,45.401,45.333,45.333,12800000.0
2009-02-03 03:34:00,45.295,45.296,45.265,45.288,16000000.0
2009-02-03 03:35:00,45.289,45.289,45.274,45.285,14800000.0
2009-02-03 03:36:00,45.29,45.305,45.29,45.301,8000000.0
2009-02-03 03:37:00,45.284,45.298,45.277,45.286,17600000.0
2009-02-03 03:38:00,45.284,45.294,45.276,45.294,12800000.0
2009-02-03 03:39:00,45.284,45.318,45.281,45.318,17600000.0
2009-02-03 03:40:00,45.342,45.376,45.342,45.376,12800000.0
2009-02-03 03:41:00,45.367,45.373,45.364,45.364,12800000.0
2009-02-03 03:42:00,45.369,45.384,45.365,45.366,17600000.0
2009-02-03 03:43:00,45.361,45.365,45.351,45.365,14400000.0
2009-02-03 03:44:00,45.374,45.374,45.367,45.369,28800000.0
2009-02-03 03:45:00,45.383,45.392,45.37,45.37,14400000.0
2009-02-03 03:46:00,45.354,45.354,45.33,45.33,12800000.0
2009-02-03 03:47:00,45.305,45.325,45.304,45.324,12800000.0
2009-02-03 03:48:00,45.318,45.318,45.302,45.304,16000000.0
2009-02-03 03:49:00,45.319,45.341,45.318,45.339,13200000.0
2009-02-03 03:50:00,45.324,45.324,45.3,45.3,12800000.0
2009-02-03 03:51:00,45.302,45.303,45.291,45.291,12800000.0
2009-02-03 03:52:00,45.288,45.288,45.266,45.266,13200000.0
2009-02-03 03:53:00,45.268,45.268,45.254,45.254,11200000.0
2009-02-03 03:54:00,45.251,45.251,45.23,45.238,11200000.0
2009-02-03 03:55:00,45.245,45.264,45.244,45.244,9600000.0
2009-02-03 03:56:00,45.258,45.263,45.247,45.263,13200000.0
2009-02-03 03:57:00,45.26,45.271,45.24,45.268,11600000.0
2009-02-03 03:58:00,45.261,45.261,45.248,45.254,13200000.0
2009-02-03 03:59:00,45.26,45.277,45.26,45.267,17600000.0
2009-02-03 04:00:00,45.258,45.264,45.256,45.258,11200000.0
2009-02-03 04:01:00,45.269,45.271,45.248,45.271,11200000.0
2009-02-03 04:02:00,45.278,45.278,45.262,45.272,12800000.0
2009-02-03 04:03:00,45.158,45.255,45.158,45.255,11200000.0
2009-02-03 04:04:00,45.245,45.264,45.237,45.263,12800000.0
2009-02-03 04:05:00,45.261,45.261,45.221,45.259,14400000.0
2009-02-03 04:06:00,45.263,45.266,45.26,45.261,9600000.0
2009-02-03 04:07:00,45.259,45.264,45.252,45.261,12800000.0
2009-02-03 04:08:00,45.262,45.263,45.245,45.263,13200000.0
2009-02-03 04:09:00,45.262,45.262,45.252,45.256,11200000.0
2009-02-03 04:10:00,45.258,45.266,45.252,45.258,16000000.0
2009-02-03 04:11:00,45.274,45.303,45.274,45.303,8000000.0
2009-02-03 04:12:00,45.344,45.387,45.344,45.387,12800000.0
2009-02-03 04:13:00,45.398,45.465,45.398,45.462,17600000.0
2009-02-03 04:14:00,45.516,45.516,45.487,45.487,11200000.0
2009-02-03 04:15:00,45.48,45.545,45.48,45.545,16000000.0
2009-02-03 04:16:00,45.563,45.581,45.563,45.57,8000000.0
2009-02-03 04:17:00,45.6,45.63,45.6,45.63,17600000.0
2009-02-03 04:18:00,45.628,45.628,45.619,45.619,13200000.0
2009-02-03 04:19:00,45.631,45.687,45.631,45.687,35200000.0
2009-02-03 04:20:00,45.701,45.701,45.692,45.698,13200000.0
2009-02-03 04:21:00,45.707,45.731,45.707,45.726,11200000.0
2009-02-03 04:22:00,45.73,45.745,45.709,45.709,12800000.0
2009-02-03 04:23:00,45.703,45.707,45.698,45.702,12800000.0
2009-02-03 04:24:00,45.688,45.702,45.688,45.702,16000000.0
2009-02-03 04:25:00,45.705,45.72,45.703,45.72,8000000.0
2009-02-03 04:26:00,45.722,45.729,45.721,45.729,12800000.0
2009-02-03 04:27:00,45.732,45.762,45.732,45.761,17000000.0
2009-02-03 04:28:00,45.785,45.799,45.773,45.775,12800000.0
2009-02-03 04:29:00,45.764,45.776,45.764,45.776,16000000.0
2009-02-03 04:30:00,45.782,45.789,45.779,45.789,11200000.0
2009-02-03 04:31:00,45.791,45.791,45.759,45.759,16000000.0
2009-02-03 04:32:00,45.719,45.719,45.687,45.687,8000000.0
2009-02-03 04:33:00,45.664,45.664,45.643,45.643,12800000.0
2009-02-03 04:34:00,45.62,45.62,45.598,45.598,14600000.0
2009-02-03 04:35:00,45.558,45.585,45.558,45.585,11200000.0
2009-02-03 04:36:00,45.58,45.593,45.58,45.593,11200000.0
2009-02-03 04:37:00,45.594,45.599,45.586,45.586,11200000.0
2009-02-03 04:38:00,45.581,45.583,45.57,45.57,16000000.0
2009-02-03 04:39:00,45.587,45.59,45.575,45.582,14400000.0
2009-02-03 04:40:00,45.585,45.592,45.578,45.592,12800000.0
2009-02-03 04:41:00,45.632,45.67,45.632,45.665,11200000.0
2009-02-03 04:42:00,45.694,45.715,45.694,45.694,11200000.0
2009-02-03 04:43:00,45.68,45.683,45.67,45.681,17600000.0
2009-02-03 04:44:00,45.684,45.693,45.684,45.688,11200000.0
2009-02-03 04:45:00,45.688,45.704,45.688,45.704,11200000.0
2009-02-03 04:46:00,45.701,45.701,45.695,45.695,12800000.0
2009-02-03 04:47:00,45.699,45.705,45.695,45.703,8000000.0
2009-02-03 04:48:00,45.693,45.693,45.685,45.689,11200000.0
2009-02-03 04:49:00,45.678,45.684,45.673,45.684,12800000.0
2009-02-03 04:50:00,45.679,45.688,45.679,45.679,17600000.0
2009-02-03 04:51:00,45.674,45.674,45.636,45.636,16000000.0
2009-02-03 04:52:00,45.632,45.632,45.627,45.627,12800000.0
2009-02-03 04:53:00,45.632,45.632,45.627,45.632,13200000.0
2009-02-03 04:54:00,45.63,45.638,45.63,45.635,33000000.0
2009-02-03 04:55:00,45.635,45.635,45.621,45.627,11200000.0
2009-02-03 04:56:00,45.634,45.638,45.626,45.628,16000000.0
2009-02-03 04:57:00,45.622,45.633,45.62,45.62,18000000.0
2009-02-03 04:58:00,45.612,45.62,45.612,45.62,8000000.0
2009-02-03 04:59:00,45.621,45.621,45.592,45.598,17600000.0
2009-02-03 05:00:00,45.579,45.581,45.578,45.58,8000000.0
2009-02-03 05:01:00,45.581,45.585,45.579,45.58,14800000.0
2009-02-03 05:02:00,45.585,45.596,45.583,45.595,17600000.0
2009-02-03 05:03:00,45.589,45.599,45.581,45.597,12800000.0
2009-02-03 05:04:00,45.589,45.609,45.589,45.607,12800000.0
2009-02-03 05:05:00,45.612,45.623,45.61,45.623,12800000.0
2009-02-03 05:06:00,45.626,45.629,45.61,45.619,17600000.0
2009-02-03 05:07:00,45.626,45.633,45.623,45.623,11200000.0
2009-02-03 05:08:00,45.615,45.629,45.615,45.622,9600000.0
2009-02-03 05:09:00,45.628,45.632,45.619,45.632,8000000.0
2009-02-03 05:10:00,45.625,45.631,45.625,45.627,12800000.0
2009-02-03 05:11:00,45.632,45.632,45.627,45.627,11200000.0
2009-02-03 05:12:00,45.614,45.624,45.608,45.611,17600000.0
2009-02-03 05:13:00,45.611,45.616,45.604,45.608,11200000.0
2009-02-03 05:14:00,45.588,45.598,45.583,45.595,16000000.0
2009-02-03 05:15:00,45.589,45.597,45.586,45.589,12800000.0
2009-02-03 05:16:00,45.58,45.589,45.576,45.576,16000000.0
2009-02-03 05:17:00,45.585,45.599,45.585,45.589,14400000.0
2009-02-03 05:18:00,45.602,45.609,45.597,45.609,11200000.0
2009-02-03 05:19:00,45.614,45.624,45.613,45.624,17600000.0
2009-02-03 05:20:00,45.629,45.638,45.62,45.62,9600000.0
2009-02-03 05:21:00,45.617,45.617,45.604,45.613,17600000.0
2009-02-03 05:22:00,45.611,45.616,45.611,45.616,25600000.0
2009-02-03 05:23:00,45.613,45.613,45.591,45.591,43200000.0
2009-02-03 05:24:00,45.601,45.601,45.585,45.587,12800000.0
2009-02-03 05:25:00,45.599,45.612,45.592,45.612,12800000.0
2009-02-03 05:26:00,45.607,45.619,45.605,45.613,11200000.0
2009-02-03 05:27:00,45.603,45.616,45.603,45.614,12800000.0
2009-02-03 05:28:00,45.593,45.598,45.574,45.574,11200000.0
2009-02-03 05:29:00,45.569,45.569,45.539,45.539,17600000.0
2009-02-03 05:30:00,45.556,45.651,45.556,45.649,16000000.0
2009-02-03 05:31:00,45.582,45.627,45.577,45.627,11600000.0
2009-02-03 05:32:00,45.61,45.654,45.61,45.654,12800000.0
2009-02-03 05:33:00,45.719,45.793,45.719,45.793,11200000.0
2009-02-03 05:34:00,45.827,45.846,45.825,45.84,16400000.0
2009-02-03 05:35:00,45.833,45.833,45.802,45.802,11200000.0
2009-02-03 05:36:00,45.789,45.798,45.767,45.767,12800000.0
2009-02-03 05:37:00,45.764,45.779,45.761,45.779,12800000.0
2009-02-03 05:38:00,45.772,45.778,45.768,45.778,9600000.0
2009-02-03 05:39:00,45.788,45.792,45.744,45.744,12800000.0
2009-02-03 05:40:00,45.738,45.738,45.723,45.724,12800000.0
2009-02-03 05:41:00,45.717,45.723,45.71,45.719,11200000.0
2009-02-03 05:42:00,45.733,45.751,45.733,45.751,19200000.0
2009-02-03 05:43:00,45.794,45.808,45.782,45.808,17600000.0
2009-02-03 05:44:00,45.853,45.853,45.789,45.789,14400000.0
2009-02-03 05:45:00,45.791,45.808,45.788,45.788,12800000.0
2009-02-03 05:46:00,45.778,45.782,45.754,45.754,12800000.0
2009-02-03 05:47:00,45.777,45.796,45.777,45.796,12800000.0
2009-02-03 05:48:00,45.812,45.832,45.812,45.82,11200000.0
2009-02-03 05:49:00,45.807,45.818,45.783,45.783,22400000.0
2009-02-03 05:50:00,45.763,45.763,45.741,45.752,12800000.0
2009-02-03 05:51:00,45.763,45.766,45.748,45.759,16000000.0
2009-02-03 05:52:00,45.769,45.771,45.757,45.771,16000000.0
2009-02-03 05:53:00,45.778,45.778,45.744,45.744,12800000.0
2009-02-03 05:54:00,45.772,45.779,45.744,45.744,11200000.0
2009-02-03 05:55:00,45.731,45.756,45.725,45.756,16000000.0
2009-02-03 05:56:00,45.762,45.807,45.762,45.807,17600000.0
2009-02-03 05:57:00,45.775,45.775,45.756,45.758,11200000.0
2009-02-03 05:58:00,45.78,45.793,45.78,45.781,11200000.0
2009-02-03 05:59:00,45.774,45.78,45.758,45.758,17600000.0
2009-02-03 06:00:00,45.731,45.739,45.718,45.72,8000000.0
2009-02-03 06:01:00,45.715,45.722,45.715,45.72,8000000.0
2009-02-03 06:02:00,45.725,45.725,45.71,45.71,17600000.0
2009-02-03 06:03:00,45.663,45.663,45.632,45.635,12800000.0
2009-02-03 06:04:00,45.623,45.628,45.612,45.612,12800000.0
2009-02-03 06:05:00,45.637,45.639,45.635,45.637,10600000.0
2009-02-03 06:06:00,45.644,45.644,45.589,45.589,11200000.0
2009-02-03 06:07:00,45.563,45.563,45.533,45.533,11200000.0
2009-02-03 06:08:00,45.544,45.565,45.543,45.565,17600000.0
2009-02-03 06:09:00,45.552,45.558,45.539,45.548,12800000.0
2009-02-03 06:10:00,45.55,45.562,45.517,45.518,11200000.0
2009-02-03 06:11:00,45.484,45.485,45.443,45.443,35200000.0
2009-02-03 06:12:00,45.434,45.434,45.397,45.397,11200000.0
2009-02-03 06:13:00,45.34,45.34,45.295,45.295,14400000.0
2009-02-03 06:14:00,45.249,45.26,45.229,45.229,17600000.0
2009-02-03 06:15:00,45.227,45.303,45.227,45.303,17600000.0
2009-02-03 06:16:00,45.313,45.314,45.307,45.314,7400000.0
2009-02-03 06:17:00,45.296,45.335,45.296,45.335,12800000.0
2009-02-03 06:18:00,45.366,45.366,45.248,45.248,11200000.0
2009-02-03 06:19:00,45.344,45.344,45.336,45.336,9600000.0
2009-02-03 06:20:00,45.344,45.344,45.331,45.334,12800000.0
2009-02-03 06:21:00,45.35,45.362,45.34,45.359,14400000.0
2009-02-03 06:22:00,45.365,45.383,45.358,45.383,16000000.0
2009-02-03 06:23:00,45.374,45.377,45.367,45.37,11200000.0
2009-02-03 06:24:00,45.362,45.363,45.354,45.355,14400000.0
2009-02-03 06:25:00,45.347,45.367,45.347,45.367,8000000.0
2009-02-03 06:26:00,45.377,45.39,45.377,45.387,11200000.0
2009-02-03 06:27:00,45.371,45.393,45.37,45.393,8000000.0
2009-02-03 06:28:00,45.394,45.403,45.394,45.4,16000000.0
2009-02-03 06:29:00,45.398,45.398,45.389,45.39,12800000.0
2009-02-03 06:30:00,45.397,45.411,45.397,45.411,27200000.0
2009-02-03 06:31:00,45.409,45.414,45.395,45.414,11200000.0
2009-02-03 06:32:00,45.41,45.418,45.4,45.418,22400000.0
2009-02-03 06:33:00,45.425,45.428,45.416,45.419,24000000.0
2009-02-03 06:34:00,45.409,45.425,45.409,45.425,17600000.0
2009-02-03 06:35:00,45.428,45.447,45.428,45.428,11200000.0
2009-02-03 06:36:00,45.389,45.389,45.366,45.376,12800000.0
2009-02-03 06:37:00,45.385,45.385,45.373,45.373,12800000.0
2009-02-03 06:38:00,45.369,45.376,45.369,45.375,8000000.0
2009-02-03 06:39:00,45.364,45.364,45.338,45.338,14400000.0
2009-02-03 06:40:00,45.361,45.364,45.356,45.356,17600000.0
2009-02-03 06:41:00,45.348,45.348,45.324,45.324,11600000.0
2009-02-03 06:42:00,45.322,45.338,45.322,45.338,14400000.0
2009-02-03 06:43:00,45.342,45.346,45.339,45.339,19600000.0
2009-02-03 06:44:00,45.334,45.352,45.334,45.352,11200000.0
2009-02-03 06:45:00,45.353,45.361,45.353,45.355,12800000.0
2009-02-03 06:46:00,45.359,45.372,45.358,45.363,16000000.0
2009-02-03 06:47:00,45.383,45.392,45.383,45.383,12800000.0
2009-02-03 06:48:00,45.387,45.387,45.352,45.36,12800000.0
2009-02-03 06:49:00,45.347,45.351,45.331,45.331,8000000.0
2009-02-03 06:50:00,45.311,45.314,45.31,45.31,11200000.0
2009-02-03 06:51:00,45.31,45.315,45.306,45.315,15400000.0
2009-02-03 06:52:00,45.308,45.308,45.29,45.299,14400000.0
2009-02-03 06:53:00,45.286,45.286,45.191,45.281,14400000.0
2009-02-03 06:54:00,45.278,45.295,45.278,45.29,14400000.0
2009-02-03 06:55:00,45.284,45.294,45.271,45.277,9600000.0
2009-02-03 06:56:00,45.273,45.287,45.273,45.287,8000000.0
2009-02-03 06:57:00,45.287,45.293,45.285,45.293,16000000.0
2009-02-03 06:58:00,45.287,45.31,45.287,45.305,11200000.0
2009-02-03 06:59:00,45.314,45.317,45.309,45.315,17600000.0
2009-02-03 07:00:00,45.318,45.32,45.316,45.316,11200000.0
2009-02-03 07:01:00,45.302,45.313,45.299,45.313,16000000.0
2009-02-03 07:02:00,45.319,45.321,45.315,45.317,12800000.0
2009-02-03 07:03:00,45.33,45.347,45.33,45.34,12800000.0
2009-02-03 07:04:00,45.349,45.35,45.342,45.345,12200000.0
2009-02-03 07:05:00,45.343,45.352,45.337,45.337,12800000.0
2009-02-03 07:06:00,45.351,45.351,45.341,45.342,16000000.0
2009-02-03 07:07:00,45.354,45.354,45.327,45.327,12800000.0
2009-02-03 07:08:00,45.338,45.343,45.338,45.341,28800000.0
2009-02-03 07:09:00,45.346,45.352,45.346,45.351,16000000.0
2009-02-03 07:10:00,45.354,45.354,45.345,45.348,19200000.0
2009-02-03 07:11:00,45.35,45.358,45.349,45.358,17600000.0
2009-02-03 07:12:00,45.342,45.355,45.342,45.355,8400000.0
2009-02-03 07:13:00,45.354,45.362,45.353,45.361,14400000.0
2009-02-03 07:14:00,45.364,45.364,45.355,45.361,12800000.0
2009-02-03 07:15:00,45.341,45.39,45.341,45.39,11200000.0
2009-02-03 07:16:00,45.367,45.389,45.367,45.379,14800000.0
2009-02-03 07:17:00,45.386,45.421,45.386,45.421,11200000.0
2009-02-03 07:18:00,45.413,45.413,45.4,45.409,11200000.0
2009-02-03 07:19:00,45.41,45.411,45.394,45.394,11200000.0
2009-02-03 07:20:00,45.395,45.407,45.387,45.407,14400000.0
2009-02-03 07:21:00,45.416,45.418,45.408,45.411,12800000.0
2009-02-03 07:22:00,45.408,45.417,45.408,45.413,12800000.0
2009-02-03 07:23:00,45.42,45.422,45.409,45.414,16000000.0
2009-02-03 07:24:00,45.395,45.402,45.385,45.402,11200000.0
2009-02-03 07:25:00,45.396,45.398,45.387,45.387,11200000.0
2009-02-03 07:26:00,45.37,45.37,45.345,45.353,12800000.0
2009-02-03 07:27:00,45.354,45.359,45.349,45.353,12800000.0
2009-02-03 07:28:00,45.312,45.312,45.245,45.245,12800000.0
2009-02-03 07:29:00,45.229,45.242,45.223,45.242,27200000.0
2009-02-03 07:30:00,45.254,45.271,45.179,45.263,16800000.0
2009-02-03 07:31:00,45.262,45.262,45.241,45.242,11200000.0
2009-02-03 07:32:00,45.226,45.229,45.221,45.224,12800000.0
2009-02-03 07:33:00,45.214,45.222,45.209,45.213,16000000.0
2009-02-03 07:34:00,45.191,45.191,45.172,45.172,11200000.0
2009-02-03 07:35:00,45.192,45.214,45.192,45.214,8000000.0
2009-02-03 07:36:00,45.195,45.195,45.181,45.181,12800000.0
2009-02-03 07:37:00,45.166,45.166,45.158,45.159,9600000.0
2009-02-03 07:38:00,45.171,45.195,45.171,45.194,16000000.0
2009-02-03 07:39:00,45.192,45.192,45.17,45.17,19200000.0
2009-02-03 07:40:00,45.193,45.202,45.174,45.174,11200000.0
2009-02-03 07:41:00,45.173,45.193,45.173,45.193,32000000.0
2009-02-03 07:42:00,45.209,45.209,45.192,45.207,33600000.0
2009-02-03 07:43:00,45.217,45.217,45.209,45.211,28800000.0
2009-02-03 07:44:00,45.218,45.218,45.204,45.204,8000000.0
2009-02-03 07:45:00,45.213,45.222,45.157,45.214,11200000.0
2009-02-03 07:46:00,45.206,45.219,45.206,45.209,27200000.0
2009-02-03 07:47:00,45.168,45.168,45.158,45.164,8000000.0
2009-02-03 07:48:00,45.157,45.172,45.157,45.169,11200000.0
2009-02-03 07:49:00,45.162,45.167,45.158,45.158,16000000.0
2009-02-03 07:50:00,45.141,45.144,45.124,45.124,11200000.0
2009-02-03 07:51:00,45.125,45.135,45.115,45.123,38400000.0
2009-02-03 07:52:00,45.129,45.134,45.108,45.108,9600000.0
2009-02-03 07:53:00,45.116,45.12,45.114,45.114,11200000.0
2009-02-03 07:54:00,45.115,45.115,45.096,45.096,12800000.0
2009-02-03 07:55:00,45.087,45.09,45.081,45.085,30800000.0
2009-02-03 07:56:00,45.1,45.103,45.096,45.101,16000000.0
2009-02-03 07:57:00,45.101,45.11,45.101,45.11,17000000.0
2009-02-03 07:58:00,45.121,45.134,45.121,45.133,11200000.0
2009-02-03 07:59:00,45.145,45.168,45.145,45.168,17600000.0
2009-02-03 08:00:00,45.168,45.168,45.135,45.135,12800000.0
2009-02-03 08:01:00,45.132,45.138,45.132,45.134,11200000.0
2009-02-03 08:02:00,45.123,45.136,45.122,45.136,9600000.0
2009-02-03 08:03:00,45.138,45.14,45.132,45.132,14400000.0
2009-02-03 08:04:00,45.147,45.151,45.141,45.151,11200000.0
2009-02-03 08:05:00,45.166,45.2,45.166,45.195,13200000.0
2009-02-03 08:06:00,45.205,45.211,45.204,45.211,12800000.0
2009-02-03 08:07:00,45.212,45.222,45.201,45.206,16000000.0
2009-02-03 08:08:00,45.217,45.224,45.206,45.224,12800000.0
2009-02-03 08:09:00,45.235,45.235,45.205,45.206,12800000.0
2009-02-03 08:10:00,45.21,45.211,45.198,45.198,30400000.0
2009-02-03 08:11:00,45.195,45.195,45.16,45.16,12800000.0
2009-02-03 08:12:00,45.141,45.15,45.134,45.145,17600000.0
2009-02-03 08:13:00,45.131,45.146,45.128,45.146,14400000.0
2009-02-03 08:14:00,45.158,45.159,45.149,45.155,16000000.0
2009-02-03 08:15:00,45.134,45.154,45.128,45.15,11200000.0
2009-02-03 08:16:00,45.163,45.163,45.157,45.159,19200000.0
2009-02-03 08:17:00,45.153,45.153,45.146,45.146,11200000.0
2009-02-03 08:18:00,45.159,45.165,45.157,45.165,11200000.0
2009-02-03 08:19:00,45.167,45.167,45.151,45.151,11200000.0
2009-02-03 08:20:00,45.169,45.188,45.169,45.184,12800000.0
2009-02-03 08:21:00,45.197,45.212,45.197,45.212,9600000.0
2009-02-03 08:22:00,45.221,45.231,45.219,45.224,11200000.0
2009-02-03 08:23:00,45.234,45.235,45.219,45.223,16000000.0
2009-02-03 08:24:00,45.216,45.228,45.213,45.227,17600000.0
2009-02-03 08:25:00,45.231,45.233,45.224,45.225,13200000.0
2009-02-03 08:26:00,45.216,45.228,45.216,45.228,11200000.0
2009-02-03 08:27:00,45.223,45.227,45.216,45.217,11200000.0
2009-02-03 08:28:00,45.219,45.221,45.212,45.212,12800000.0
2009-02-03 08:29:00,45.206,45.223,45.205,45.223,11200000.0
2009-02-03 08:30:00,45.212,45.212,45.176,45.177,12800000.0
2009-02-03 08:31:00,45.163,45.163,45.143,45.153,12800000.0
2009-02-03 08:32:00,45.154,45.159,45.154,45.156,14400000.0
2009-02-03 08:33:00,45.16,45.168,45.16,45.168,41600000.0
2009-02-03 08:34:00,45.168,45.175,45.16,45.175,11200000.0
2009-02-03 08:35:00,45.187,45.199,45.187,45.197,48000000.0
2009-02-03 08:36:00,45.207,45.234,45.207,45.23,16000000.0
2009-02-03 08:37:00,45.232,45.232,45.216,45.223,14400000.0
2009-02-03 08:38:00,45.214,45.218,45.18,45.182,17600000.0
2009-02-03 08:39:00,45.181,45.187,45.171,45.187,14400000.0
2009-02-03 08:40:00,45.191,45.2,45.19,45.196,11200000.0
2009-02-03 08:41:00,45.178,45.215,45.178,45.215,32000000.0
2009-02-03 08:42:00,45.234,45.235,45.229,45.23,14400000.0
2009-02-03 08:43:00,45.216,45.22,45.197,45.201,12800000.0
2009-02-03 08:44:00,45.202,45.214,45.19,45.19,16000000.0
2009-02-03 08:45:00,45.19,45.204,45.19,45.201,12800000.0
2009-02-03 08:46:00,45.191,45.191,45.18,45.19,9600000.0
2009-02-03 08:47:00,45.186,45.191,45.176,45.176,24000000.0
2009-02-03 08:48:00,45.172,45.189,45.169,45.189,30800000.0
2009-02-03 08:49:00,45.186,45.186,45.177,45.185,8000000.0
2009-02-03 08:50:00,45.185,45.189,45.177,45.181,12600000.0
2009-02-03 08:51:00,45.176,45.176,45.161,45.161,22400000.0
2009-02-03 08:52:00,45.157,45.159,45.15,45.153,35200000.0
2009-02-03 08:53:00,45.157,45.166,45.153,45.159,56000000.0
2009-02-03 08:54:00,45.15,45.151,45.147,45.147,22400000.0
2009-02-03 08:55:00,45.14,45.153,45.14,45.144,17600000.0
2009-02-03 08:56:00,45.145,45.146,45.139,45.146,14400000.0
2009-02-03 08:57:00,45.154,45.165,45.153,45.161,43000000.0
2009-02-03 08:58:00,45.142,45.155,45.142,45.154,19200000.0
2009-02-03 08:59:00,45.15,45.155,45.148,45.152,14400000.0
2009-02-03 09:00:00,45.156,45.166,45.155,45.156,32000000.0
2009-02-03 09:01:00,45.158,45.158,45.141,45.146,32000000.0
2009-02-03 09:02:00,45.131,45.145,45.125,45.135,19200000.0
2009-02-03 09:03:00,45.145,45.147,45.14,45.146,16000000.0
2009-02-03 09:04:00,45.126,45.145,45.126,45.139,22400000.0
2009-02-03 09:05:00,45.145,45.147,45.138,45.141,19200000.0
2009-02-03 09:06:00,45.145,45.153,45.141,45.149,30400000.0
2009-02-03 09:07:00,45.141,45.146,45.14,45.141,19200000.0
2009-02-03 09:08:00,45.151,45.167,45.151,45.167,12800000.0
2009-02-03 09:09:00,45.183,45.197,45.183,45.194,46400000.0
2009-02-03 09:10:00,45.197,45.197,45.183,45.183,24400000.0
2009-02-03 09:11:00,45.225,45.249,45.225,45.249,28800000.0
2009-02-03 09:12:00,45.259,45.264,45.253,45.253,14400000.0
2009-02-03 09:13:00,45.25,45.25,45.233,45.245,12800000.0
2009-02-03 09:14:00,45.245,45.248,45.228,45.244,12200000.0
2009-02-03 09:15:00,45.247,45.251,45.236,45.237,30400000.0
2009-02-03 09:16:00,45.246,45.289,45.246,45.289,49400000.0
2009-02-03 09:17:00,45.299,45.311,45.299,45.303,78800000.0
2009-02-03 09:18:00,45.295,45.295,45.271,45.279,72000000.0
2009-02-03 09:19:00,45.289,45.303,45.275,45.278,65600000.0
2009-02-03 09:20:00,45.276,45.277,45.266,45.274,76800000.0
2009-02-03 09:21:00,45.287,45.314,45.259,45.259,48800000.0
2009-02-03 09:22:00,45.261,45.297,45.252,45.297,37000000.0
2009-02-03 09:23:00,45.316,45.317,45.306,45.312,68200000.0
2009-02-03 09:24:00,45.315,45.343,45.315,45.343,43200000.0
2009-02-03 09:25:00,45.343,45.363,45.343,45.358,19200000.0
2009-02-03 09:26:00,45.36,45.388,45.36,45.388,32000000.0
2009-02-03 09:27:00,45.399,45.406,45.382,45.382,69800000.0
2009-02-03 09:28:00,45.383,45.393,45.382,45.387,11200000.0
2009-02-03 09:29:00,45.375,45.375,45.362,45.367,36800000.0
2009-02-03 09:30:00,45.358,45.358,45.345,45.351,25600000.0
2009-02-03 09:31:00,45.361,45.366,45.357,45.357,12800000.0
2009-02-03 09:32:00,45.359,45.363,45.355,45.36,33000000.0
2009-02-03 09:33:00,45.358,45.367,45.358,45.359,30400000.0
2009-02-03 09:34:00,45.352,45.354,45.339,45.349,33600000.0
2009-02-03 09:35:00,45.349,45.349,45.337,45.342,52800000.0
2009-02-03 09:36:00,45.331,45.334,45.318,45.326,46800000.0
2009-02-03 09:37:00,45.32,45.32,45.298,45.306,34000000.0
2009-02-03 09:38:00,45.312,45.312,45.276,45.279,12800000.0
2009-02-03 09:39:00,45.266,45.266,45.22,45.22,44000000.0
2009-02-03 09:40:00,45.213,45.214,45.206,45.212,47200000.0
2009-02-03 09:41:00,45.225,45.227,45.214,45.218,30400000.0
2009-02-03 09:42:00,45.238,45.256,45.238,45.248,43000000.0
2009-02-03 09:43:00,45.243,45.253,45.241,45.245,56000000.0
2009-02-03 09:44:00,45.244,45.262,45.244,45.262,30400000.0
2009-02-03 09:45:00,45.255,45.288,45.255,45.288,18600000.0
2009-02-03 09:46:00,45.286,45.306,45.285,45.285,27200000.0
2009-02-03 09:47:00,45.276,45.293,45.276,45.293,12800000.0
2009-02-03 09:48:00,45.293,45.296,45.286,45.296,9600000.0
2009-02-03 09:49:00,45.301,45.32,45.292,45.32,16000000.0
2009-02-03 09:50:00,45.325,45.325,45.31,45.31,33600000.0
2009-02-03 09:51:00,45.328,45.345,45.328,45.332,85600000.0
2009-02-03 09:52:00,45.334,45.334,45.321,45.321,11600000.0
2009-02-03 09:53:00,45.34,45.352,45.337,45.352,30400000.0
2009-02-03 09:54:00,45.359,45.364,45.355,45.359,12800000.0
2009-02-03 09:55:00,45.377,45.401,45.377,45.381,33000000.0
2009-02-03 09:56:00,45.376,45.376,45.361,45.363,36800000.0
2009-02-03 09:57:00,45.354,45.361,45.354,45.361,24000000.0
2009-02-03 09:58:00,45.361,45.361,45.356,45.356,32000000.0
2009-02-03 09:59:00,45.356,45.365,45.356,45.359,51200000.0
2009-02-03 10:00:00,45.371,45.372,45.361,45.368,62400000.0
2009-02-03 10:01:00,45.359,45.359,45.326,45.326,17600000.0
2009-02-03 10:02:00,45.296,45.297,45.287,45.295,36800000.0
2009-02-03 10:03:00,45.305,45.345,45.305,45.345,44800000.0
2009-02-03 10:04:00,45.347,45.347,45.326,45.326,40000000.0
2009-02-03 10:05:00,45.303,45.303,45.282,45.289,38400000.0
2009-02-03 10:06:00,45.285,45.287,45.276,45.287,33600000.0
2009-02-03 10:07:00,45.296,45.297,45.28,45.296,42600000.0
2009-02-03 10:08:00,45.288,45.288,45.28,45.281,49600000.0
2009-02-03 10:09:00,45.281,45.281,45.271,45.273,12800000.0
2009-02-03 10:10:00,45.27,45.277,45.254,45.263,46400000.0
2009-02-03 10:11:00,45.259,45.281,45.255,45.281,57600000.0
2009-02-03 10:12:00,45.281,45.281,45.264,45.269,57600000.0
2009-02-03 10:13:00,45.261,45.274,45.261,45.273,41600000.0
2009-02-03 10:14:00,45.259,45.259,45.238,45.238,29800000.0
2009-02-03 10:15:00,45.22,45.22,45.185,45.188,30400000.0
2009-02-03 10:16:00,45.177,45.181,45.158,45.181,17600000.0
2009-02-03 10:17:00,45.186,45.186,45.149,45.149,12800000.0
2009-02-03 10:18:00,45.129,45.13,45.124,45.126,12800000.0
2009-02-03 10:19:00,45.128,45.152,45.128,45.148,74600000.0
2009-02-03 10:20:00,45.157,45.157,45.117,45.118,16000000.0
2009-02-03 10:21:00,45.095,45.095,45.071,45.071,35200000.0
2009-02-03 10:22:00,45.075,45.084,45.071,45.079,16000000.0
2009-02-03 10:23:00,45.08,45.097,45.08,45.09,33600000.0
2009-02-03 10:24:00,45.087,45.093,45.086,45.088,43200000.0
2009-02-03 10:25:00,45.091,45.108,45.091,45.103,64400000.0
2009-02-03 10:26:00,45.104,45.104,45.092,45.1,36800000.0
2009-02-03 10:27:00,45.096,45.104,45.093,45.102,52800000.0
2009-02-03 10:28:00,45.09,45.092,45.083,45.09,88000000.0
2009-02-03 10:29:00,45.088,45.102,45.075,45.078,17600000.0
2009-02-03 10:30:00,45.09,45.098,45.076,45.076,27200000.0
2009-02-03 10:31:00,45.073,45.095,45.073,45.095,32400000.0
2009-02-03 10:32:00,45.093,45.093,45.08,45.09,46400000.0
2009-02-03 10:33:00,45.079,45.084,45.067,45.067,35600000.0
2009-02-03 10:34:00,45.073,45.096,45.073,45.096,17600000.0
2009-02-03 10:35:00,45.106,45.118,45.104,45.117,12800000.0
2009-02-03 10:36:00,45.121,45.15,45.12,45.15,11200000.0
2009-02-03 10:37:00,45.168,45.185,45.168,45.173,19200000.0
2009-02-03 10:38:00,45.169,45.199,45.169,45.199,28800000.0
2009-02-03 10:39:00,45.241,45.241,45.228,45.237,15400000.0
2009-02-03 10:40:00,45.243,45.251,45.24,45.24,24000000.0
2009-02-03 10:41:00,45.239,45.249,45.227,45.238,57600000.0
2009-02-03 10:42:00,45.252,45.281,45.252,45.281,38400000.0
2009-02-03 10:43:00,45.292,45.296,45.285,45.293,12800000.0
2009-02-03 10:44:00,45.281,45.289,45.275,45.275,19200000.0
2009-02-03 10:45:00,45.276,45.278,45.272,45.272,22400000.0
2009-02-03 10:46:00,45.27,45.283,45.27,45.282,28800000.0
2009-02-03 10:47:00,45.275,45.275,45.25,45.257,25600000.0
2009-02-03 10:48:00,45.257,45.27,45.25,45.25,38400000.0
2009-02-03 10:49:00,45.254,45.259,45.247,45.248,25600000.0
2009-02-03 10:50:00,45.255,45.277,45.255,45.277,58600000.0
2009-02-03 10:51:00,45.271,45.271,45.251,45.251,68800000.0
2009-02-03 10:52:00,45.235,45.238,45.207,45.207,35600000.0
2009-02-03 10:53:00,45.202,45.217,45.201,45.216,59200000.0
2009-02-03 10:54:00,45.203,45.203,45.145,45.145,54400000.0
2009-02-03 10:55:00,45.107,45.133,45.107,45.133,41000000.0
2009-02-03 10:56:00,45.13,45.138,45.124,45.137,44800000.0
2009-02-03 10:57:00,45.144,45.148,45.139,45.141,33600000.0
2009-02-03 10:58:00,45.137,45.137,45.112,45.112,40000000.0
2009-02-03 10:59:00,45.107,45.107,45.098,45.105,50000000.0
2009-02-03 11:00:00,45.113,45.125,45.109,45.109,51200000.0
2009-02-03 11:01:00,45.107,45.11,45.092,45.11,12800000.0
2009-02-03 11:02:00,45.132,45.144,45.132,45.135,19200000.0
2009-02-03 11:03:00,45.129,45.134,45.124,45.134,37200000.0
2009-02-03 11:04:00,45.135,45.138,45.131,45.134,27200000.0
2009-02-03 11:05:00,45.136,45.136,45.124,45.131,11200000.0
2009-02-03 11:06:00,45.079,45.12,45.079,45.115,29800000.0
2009-02-03 11:07:00,45.135,45.15,45.135,45.139,45600000.0
2009-02-03 11:08:00,45.118,45.118,45.103,45.103,32000000.0
2009-02-03 11:09:00,45.089,45.092,45.079,45.09,76000000.0
2009-02-03 11:10:00,45.087,45.09,45.079,45.084,37000000.0
2009-02-03 11:11:00,45.076,45.076,45.045,45.045,52800000.0
2009-02-03 11:12:00,45.037,45.037,45.016,45.017,70800000.0
2009-02-03 11:13:00,45.013,45.031,45.013,45.023,12800000.0
2009-02-03 11:14:00,45.018,45.023,45.016,45.016,57600000.0
2009-02-03 11:15:00,45.019,45.019,45.005,45.005,11200000.0
2009-02-03 11:16:00,44.993,45.014,44.993,45.004,17600000.0
2009-02-03 11:17:00,45.004,45.005,44.984,44.997,54400000.0
2009-02-03 11:18:00,44.989,44.989,44.959,44.959,73600000.0
2009-02-03 11:19:00,44.955,44.973,44.95,44.973,56000000.0
2009-02-03 11:20:00,44.976,44.981,44.97,44.97,35200000.0
2009-02-03 11:21:00,44.982,44.985,44.972,44.973,40400000.0
2009-02-03 11:22:00,44.946,44.952,44.935,44.935,42000000.0
2009-02-03 11:23:00,44.92,44.92,44.889,44.905,51200000.0
2009-02-03 11:24:00,44.895,44.913,44.895,44.911,52800000.0
2009-02-03 11:25:00,44.898,44.906,44.893,44.894,35200000.0
2009-02-03 11:26:00,44.875,44.88,44.87,44.871,27200000.0
2009-02-03 11:27:00,44.874,44.882,44.858,44.858,12800000.0
2009-02-03 11:28:00,44.863,44.874,44.863,44.874,41600000.0
2009-02-03 11:29:00,44.876,44.876,44.844,44.856,42600000.0
2009-02-03 11:30:00,44.861,44.895,44.861,44.895,11200000.0
2009-02-03 11:31:00,44.906,44.925,44.906,44.923,26600000.0
2009-02-03 11:32:00,44.94,44.948,44.929,44.929,35200000.0
2009-02-03 11:33:00,44.922,44.932,44.922,44.926,17600000.0
2009-02-03 11:34:00,44.902,44.902,44.884,44.894,33600000.0
2009-02-03 11:35:00,44.889,44.898,44.884,44.898,18000000.0
2009-02-03 11:36:00,44.907,44.91,44.89,44.895,43200000.0
2009-02-03 11:37:00,44.89,44.89,44.872,44.872,40400000.0
2009-02-03 11:38:00,44.859,44.867,44.859,44.867,27600000.0
2009-02-03 11:39:00,44.854,44.854,44.834,44.834,11200000.0
2009-02-03 11:40:00,44.846,44.879,44.843,44.879,21800000.0
2009-02-03 11:41:00,44.896,44.908,44.896,44.906,38400000.0
2009-02-03 11:42:00,44.912,44.915,44.904,44.915,37200000.0
2009-02-03 11:43:00,44.924,44.946,44.919,44.946,17600000.0
2009-02-03 11:44:00,44.954,44.978,44.952,44.978,59600000.0
2009-02-03 11:45:00,44.979,44.986,44.978,44.986,49600000.0
2009-02-03 11:46:00,44.985,44.985,44.963,44.972,11200000.0
2009-02-03 11:47:00,44.968,44.968,44.94,44.945,56000000.0
2009-02-03 11:48:00,44.938,44.945,44.938,44.938,14400000.0
2009-02-03 11:49:00,44.943,44.963,44.943,44.963,41600000.0
2009-02-03 11:50:00,44.973,44.974,44.966,44.974,45200000.0
2009-02-03 11:51:00,44.975,44.985,44.974,44.985,45200000.0
2009-02-03 11:52:00,44.992,45.008,44.992,45.008,32000000.0
2009-02-03 11:53:00,45.011,45.025,45.011,45.025,35200000.0
2009-02-03 11:54:00,45.038,45.051,45.032,45.051,48400000.0
2009-02-03 11:55:00,45.05,45.063,45.05,45.055,44800000.0
2009-02-03 11:56:00,45.055,45.061,45.049,45.05,64400000.0
2009-02-03 11:57:00,45.041,45.048,45.038,45.044,22400000.0
2009-02-03 11:58:00,45.048,45.07,45.048,45.066,41600000.0
2009-02-03 11:59:00,45.058,45.059,45.044,45.044,51600000.0
2009-02-03 12:00:00,45.042,45.05,45.033,45.043,36800000.0
2009-02-03 12:01:00,45.041,45.041,45.025,45.031,19200000.0
2009-02-03 12:02:00,45.039,45.049,45.039,45.047,12800000.0
2009-02-03 12:03:00,45.06,45.06,45.033,45.033,51200000.0
2009-02-03 12:04:00,45.023,45.023,45.007,45.01,24400000.0
2009-02-03 12:05:00,44.987,44.987,44.961,44.964,28800000.0
2009-02-03 12:06:00,44.972,44.979,44.965,44.968,24000000.0
2009-02-03 12:07:00,44.99,45.011,44.99,45.011,20800000.0
2009-02-03 12:08:00,45.004,45.004,44.982,44.982,43200000.0
2009-02-03 12:09:00,44.972,44.981,44.97,44.977,25600000.0
2009-02-03 12:10:00,44.966,44.977,44.957,44.973,11600000.0
2009-02-03 12:11:00,44.953,44.961,44.948,44.954,27200000.0
2009-02-03 12:12:00,44.953,44.961,44.95,44.961,30400000.0
2009-02-03 12:13:00,44.958,44.958,44.952,44.952,14400000.0
2009-02-03 12:14:00,44.951,44.951,44.936,44.95,16000000.0
2009-02-03 12:15:00,44.943,44.957,44.943,44.957,27200000.0
2009-02-03 12:16:00,44.951,44.951,44.92,44.92,27200000.0
2009-02-03 12:17:00,44.907,44.907,44.888,44.899,43200000.0
2009-02-03 12:18:00,44.915,44.915,44.885,44.89,25600000.0
2009-02-03 12:19:00,44.886,44.894,44.876,44.876,34600000.0
2009-02-03 12:20:00,44.865,44.873,44.859,44.859,36800000.0
2009-02-03 12:21:00,44.869,44.928,44.869,44.928,59200000.0
2009-02-03 12:22:00,44.927,44.93,44.92,44.92,30400000.0
2009-02-03 12:23:00,44.917,44.917,44.911,44.917,32000000.0
2009-02-03 12:24:00,44.916,44.916,44.888,44.888,33000000.0
2009-02-03 12:25:00,44.889,44.905,44.889,44.898,22400000.0
2009-02-03 12:26:00,44.916,44.916,44.876,44.877,30400000.0
2009-02-03 12:27:00,44.891,44.897,44.89,44.897,30800000.0
2009-02-03 12:28:00,44.95,44.96,44.943,44.943,61200000.0
2009-02-03 12:29:00,44.856,44.993,44.856,44.867,115600000.0
2009-02-03 12:30:00,44.924,44.924,44.83,44.917,45800000.0
2009-02-03 12:31:00,44.902,44.916,44.896,44.916,69800000.0
2009-02-03 12:32:00,44.931,44.967,44.931,44.967,29200000.0
2009-02-03 12:33:00,44.975,44.979,44.975,44.975,39400000.0
2009-02-03 12:34:00,44.973,44.979,44.972,44.974,27200000.0
2009-02-03 12:35:00,44.98,44.983,44.975,44.976,25600000.0
2009-02-03 12:36:00,44.969,44.969,44.949,44.951,48400000.0
2009-02-03 12:37:00,44.954,44.961,44.95,44.956,14400000.0
2009-02-03 12:38:00,44.953,44.96,44.952,44.96,14400000.0
2009-02-03 12:39:00,44.928,44.928,44.914,44.922,24000000.0
2009-02-03 12:40:00,44.902,44.903,44.895,44.897,16000000.0
2009-02-03 12:41:00,44.891,44.913,44.891,44.913,22400000.0
2009-02-03 12:42:00,44.912,44.931,44.912,44.931,22400000.0
2009-02-03 12:43:00,44.932,44.934,44.926,44.926,36600000.0
2009-02-03 12:44:00,44.924,44.924,44.908,44.908,22400000.0
2009-02-03 12:45:00,44.908,44.922,44.908,44.922,35200000.0
2009-02-03 12:46:00,44.924,44.924,44.918,44.919,45200000.0
2009-02-03 12:47:00,44.906,44.906,44.897,44.906,30400000.0
2009-02-03 12:48:00,44.904,44.904,44.884,44.884,32000000.0
2009-02-03 12:49:00,44.864,44.868,44.859,44.862,39400000.0
2009-02-03 12:50:00,44.854,44.866,44.854,44.866,16000000.0
2009-02-03 12:51:00,44.859,44.859,44.838,44.838,22400000.0
2009-02-03 12:52:00,44.831,44.846,44.831,44.846,25600000.0
2009-02-03 12:53:00,44.842,44.85,44.82,44.82,11200000.0
2009-02-03 12:54:00,44.823,44.834,44.821,44.821,11200000.0
2009-02-03 12:55:00,44.835,44.841,44.83,44.841,24000000.0
2009-02-03 12:56:00,44.847,44.849,44.839,44.842,12800000.0
2009-02-03 12:57:00,44.829,44.829,44.813,44.824,27200000.0
2009-02-03 12:58:00,44.838,44.894,44.838,44.887,12800000.0
2009-02-03 12:59:00,44.9,44.911,44.9,44.905,14400000.0
2009-02-03 13:00:00,44.907,44.91,44.903,44.904,8000000.0
2009-02-03 13:01:00,44.908,44.928,44.903,44.913,17600000.0
2009-02-03 13:02:00,44.916,44.949,44.916,44.949,12800000.0
2009-02-03 13:03:00,44.969,44.985,44.969,44.973,12800000.0
2009-02-03 13:04:00,44.988,44.988,44.956,44.956,15400000.0
2009-02-03 13:05:00,44.97,44.994,44.97,44.978,12800000.0
2009-02-03 13:06:00,44.968,44.975,44.967,44.975,17600000.0
2009-02-03 13:07:00,44.981,44.981,44.974,44.98,12800000.0
2009-02-03 13:08:00,44.974,44.974,44.966,44.966,32000000.0
2009-02-03 13:09:00,44.964,44.964,44.955,44.955,28800000.0
2009-02-03 13:10:00,44.939,44.968,44.939,44.953,32000000.0
2009-02-03 13:11:00,44.97,44.978,44.97,44.972,19200000.0
2009-02-03 13:12:00,44.963,44.963,44.949,44.96,16000000.0
2009-02-03 13:13:00,44.963,44.963,44.955,44.96,11200000.0
2009-02-03 13:14:00,44.966,44.981,44.965,44.981,11200000.0
2009-02-03 13:15:00,44.981,44.991,44.978,44.989,11200000.0
2009-02-03 13:16:00,45.001,45.005,44.99,44.99,25600000.0
2009-02-03 13:17:00,44.994,45.021,44.994,45.021,12800000.0
2009-02-03 13:18:00,45.023,45.04,45.023,45.04,56000000.0
2009-02-03 13:19:00,45.036,45.037,45.011,45.011,14400000.0
2009-02-03 13:20:00,45.012,45.034,45.012,45.025,12800000.0
2009-02-03 13:21:00,45.041,45.057,45.041,45.042,56000000.0
2009-02-03 13:22:00,45.032,45.044,45.022,45.044,11200000.0
2009-02-03 13:23:00,45.014,45.014,45.003,45.013,12800000.0
2009-02-03 13:24:00,45.009,45.015,45.009,45.015,14400000.0
2009-02-03 13:25:00,45.017,45.029,45.016,45.029,33600000.0
2009-02-03 13:26:00,45.031,45.04,45.031,45.033,24400000.0
2009-02-03 13:27:00,45.036,45.043,45.034,45.043,40000000.0
2009-02-03 13:28:00,45.048,45.055,45.031,45.035,20800000.0
2009-02-03 13:29:00,45.028,45.03,45.021,45.025,22400000.0
2009-02-03 13:30:00,45.041,45.058,45.041,45.058,36800000.0
2009-02-03 13:31:00,45.046,45.048,45.033,45.043,11200000.0
2009-02-03 13:32:00,45.052,45.052,45.034,45.034,17600000.0
2009-02-03 13:33:00,45.048,45.053,45.036,45.036,12800000.0
2009-02-03 13:34:00,45.042,45.067,45.042,45.052,12800000.0
2009-02-03 13:35:00,45.052,45.083,45.05,45.083,12800000.0
2009-02-03 13:36:00,45.092,45.092,45.081,45.085,48000000.0
2009-02-03 13:37:00,45.081,45.091,45.077,45.091,24000000.0
2009-02-03 13:38:00,45.095,45.108,45.093,45.108,28800000.0
2009-02-03 13:39:00,45.119,45.119,45.109,45.109,25600000.0
2009-02-03 13:40:00,45.107,45.111,45.103,45.103,12800000.0
2009-02-03 13:41:00,45.106,45.113,45.103,45.103,16000000.0
2009-02-03 13:42:00,45.093,45.094,45.076,45.076,12800000.0
2009-02-03 13:43:00,45.08,45.086,45.073,45.073,25600000.0
2009-02-03 13:44:00,45.06,45.083,45.06,45.065,28200000.0
2009-02-03 13:45:00,45.073,45.073,45.054,45.057,12800000.0
2009-02-03 13:46:00,45.05,45.05,45.022,45.022,14400000.0
2009-02-03 13:47:00,45.032,45.041,45.027,45.028,27200000.0
2009-02-03 13:48:00,45.031,45.074,45.031,45.074,14400000.0
2009-02-03 13:49:00,45.108,45.122,45.108,45.112,33600000.0
2009-02-03 13:50:00,45.111,45.111,45.092,45.1,33000000.0
2009-02-03 13:51:00,45.085,45.086,45.078,45.078,8000000.0
2009-02-03 13:52:00,45.075,45.075,45.065,45.072,40000000.0
2009-02-03 13:53:00,45.068,45.07,45.06,45.07,36800000.0
2009-02-03 13:54:00,45.084,45.109,45.084,45.109,24000000.0
2009-02-03 13:55:00,45.148,45.177,45.148,45.168,11200000.0
2009-02-03 13:56:00,45.17,45.18,45.17,45.176,14400000.0
2009-02-03 13:57:00,45.174,45.174,45.168,45.169,14400000.0
2009-02-03 13:58:00,45.168,45.168,45.16,45.163,32000000.0
2009-02-03 13:59:00,45.165,45.169,45.163,45.163,48400000.0
2009-02-03 14:00:00,45.169,45.172,45.164,45.17,32000000.0
2009-02-03 14:01:00,45.168,45.172,45.158,45.158,14400000.0
2009-02-03 14:02:00,45.158,45.158,45.14,45.14,28800000.0
2009-02-03 14:03:00,45.145,45.16,45.138,45.138,14400000.0
2009-02-03 14:04:00,45.13,45.141,45.13,45.13,14400000.0
2009-02-03 14:05:00,45.13,45.148,45.13,45.148,25600000.0
2009-02-03 14:06:00,45.145,45.166,45.145,45.163,17600000.0
2009-02-03 14:07:00,45.156,45.174,45.156,45.165,12800000.0
2009-02-03 14:08:00,45.159,45.163,45.145,45.145,24000000.0
2009-02-03 14:09:00,45.144,45.155,45.135,45.146,11200000.0
2009-02-03 14:10:00,45.143,45.149,45.139,45.149,17000000.0
2009-02-03 14:11:00,45.123,45.147,45.123,45.147,12200000.0
2009-02-03 14:12:00,45.148,45.148,45.134,45.134,12800000.0
2009-02-03 14:13:00,45.135,45.135,45.123,45.126,24400000.0
2009-02-03 14:14:00,45.146,45.168,45.128,45.128,20800000.0
2009-02-03 14:15:00,45.129,45.159,45.129,45.159,33600000.0
2009-02-03 14:16:00,45.162,45.162,45.129,45.129,27600000.0
2009-02-03 14:17:00,45.117,45.132,45.094,45.094,11200000.0
2009-02-03 14:18:00,45.114,45.127,45.104,45.127,16000000.0
2009-02-03 14:19:00,45.163,45.17,45.163,45.166,40000000.0
2009-02-03 14:20:00,45.157,45.157,45.134,45.134,14400000.0
2009-02-03 14:21:00,45.123,45.138,45.119,45.13,33600000.0
2009-02-03 14:22:00,45.134,45.141,45.134,45.141,14400000.0
2009-02-03 14:23:00,45.176,45.193,45.176,45.184,17600000.0
2009-02-03 14:24:00,45.186,45.196,45.186,45.196,36800000.0
2009-02-03 14:25:00,45.181,45.19,45.165,45.165,12800000.0
2009-02-03 14:26:00,45.164,45.165,45.148,45.149,19200000.0
2009-02-03 14:27:00,45.134,45.145,45.131,45.145,11200000.0
2009-02-03 14:28:00,45.155,45.155,45.13,45.13,11200000.0
2009-02-03 14:29:00,45.143,45.149,45.142,45.149,12800000.0
2009-02-03 14:30:00,45.15,45.15,45.056,45.056,11200000.0
2009-02-03 14:31:00,45.159,45.186,45.089,45.186,16000000.0
2009-02-03 14:32:00,45.204,45.209,45.197,45.197,9600000.0
2009-02-03 14:33:00,45.207,45.222,45.207,45.222,17600000.0
2009-02-03 14:34:00,45.237,45.237,45.225,45.225,17600000.0
2009-02-03 14:35:00,45.193,45.202,45.188,45.202,11200000.0
2009-02-03 14:36:00,45.183,45.205,45.183,45.195,8000000.0
2009-02-03 14:37:00,45.204,45.205,45.186,45.203,12800000.0
2009-02-03 14:38:00,45.221,45.254,45.221,45.254,11200000.0
2009-02-03 14:39:00,45.27,45.274,45.261,45.261,17600000.0
2009-02-03 14:40:00,45.251,45.251,45.24,45.242,16000000.0
2009-02-03 14:41:00,45.233,45.233,45.208,45.221,11200000.0
2009-02-03 14:42:00,45.225,45.233,45.213,45.233,9600000.0
2009-02-03 14:43:00,45.248,45.252,45.238,45.238,17600000.0
2009-02-03 14:44:00,45.237,45.237,45.225,45.231,12800000.0
2009-02-03 14:45:00,45.219,45.245,45.219,45.245,12800000.0
2009-02-03 14:46:00,45.244,45.25,45.24,45.242,17600000.0
2009-02-03 14:47:00,45.235,45.235,45.184,45.184,12800000.0
2009-02-03 14:48:00,45.18,45.183,45.169,45.169,11200000.0
2009-02-03 14:49:00,45.171,45.177,45.149,45.149,16000000.0
2009-02-03 14:50:00,45.166,45.167,45.154,45.162,12800000.0
2009-02-03 14:51:00,45.162,45.164,45.157,45.163,17600000.0
2009-02-03 14:52:00,45.159,45.168,45.159,45.168,14400000.0
2009-02-03 14:53:00,45.167,45.175,45.155,45.155,11200000.0
2009-02-03 14:54:00,45.171,45.195,45.167,45.195,12800000.0
2009-02-03 14:55:00,45.196,45.196,45.182,45.188,11200000.0
2009-02-03 14:56:00,45.193,45.193,45.168,45.18,16000000.0
2009-02-03 14:57:00,45.186,45.215,45.186,45.215,12800000.0
2009-02-03 14:58:00,45.207,45.225,45.196,45.225,14400000.0
2009-02-03 14:59:00,45.229,45.241,45.229,45.236,12800000.0
2009-02-03 15:00:00,45.228,45.238,45.223,45.223,16000000.0
2009-02-03 15:01:00,45.229,45.232,45.215,45.226,17600000.0
2009-02-03 15:02:00,45.229,45.234,45.228,45.228,11200000.0
2009-02-03 15:03:00,45.224,45.224,45.21,45.214,9600000.0
2009-02-03 15:04:00,45.21,45.211,45.2,45.2,16400000.0
2009-02-03 15:05:00,45.191,45.192,45.183,45.191,12800000.0
2009-02-03 15:06:00,45.183,45.184,45.175,45.175,11200000.0
2009-02-03 15:07:00,45.202,45.221,45.202,45.221,10600000.0
2009-02-03 15:08:00,45.217,45.232,45.217,45.232,11200000.0
2009-02-03 15:09:00,45.235,45.235,45.215,45.23,14400000.0
2009-02-03 15:10:00,45.23,45.23,45.212,45.222,16400000.0
2009-02-03 15:11:00,45.237,45.243,45.236,45.236,11600000.0
2009-02-03 15:12:00,45.202,45.222,45.202,45.222,9600000.0
2009-02-03 15:13:00,45.22,45.229,45.218,45.229,12200000.0
2009-02-03 15:14:00,45.223,45.23,45.213,45.213,16400000.0
2009-02-03 15:15:00,45.2,45.204,45.187,45.189,17600000.0
2009-02-03 15:16:00,45.192,45.192,45.176,45.185,13200000.0
2009-02-03 15:17:00,45.194,45.196,45.186,45.186,13800000.0
2009-02-03 15:18:00,45.179,45.18,45.17,45.17,12800000.0
2009-02-03 15:19:00,45.162,45.17,45.148,45.17,16000000.0
2009-02-03 15:20:00,45.182,45.196,45.182,45.196,16000000.0
2009-02-03 15:21:00,45.212,45.223,45.127,45.223,17600000.0
2009-02-03 15:22:00,45.223,45.229,45.217,45.217,11200000.0
2009-02-03 15:23:00,45.23,45.262,45.222,45.262,11200000.0
2009-02-03 15:24:00,45.255,45.272,45.255,45.269,11200000.0
2009-02-03 15:25:00,45.265,45.265,45.247,45.251,12800000.0
2009-02-03 15:26:00,45.244,45.256,45.244,45.247,14400000.0
2009-02-03 15:27:00,45.238,45.241,45.229,45.23,13200000.0
2009-02-03 15:28:00,45.234,45.242,45.225,45.238,12800000.0
2009-02-03 15:29:00,45.218,45.219,45.206,45.212,17600000.0
2009-02-03 15:30:00,45.217,45.225,45.216,45.224,17600000.0
2009-02-03 15:31:00,45.231,45.235,45.223,45.231,12800000.0
2009-02-03 15:32:00,45.231,45.231,45.225,45.231,11200000.0
2009-02-03 15:33:00,45.242,45.254,45.24,45.254,10600000.0
2009-02-03 15:34:00,45.248,45.248,45.238,45.245,11200000.0
2009-02-03 15:35:00,45.241,45.245,45.234,45.236,12800000.0
2009-02-03 15:36:00,45.231,45.239,45.225,45.225,14400000.0
2009-02-03 15:37:00,45.225,45.232,45.221,45.221,16000000.0
2009-02-03 15:38:00,45.212,45.222,45.202,45.214,16000000.0
2009-02-03 15:39:00,45.199,45.201,45.178,45.18,14400000.0
2009-02-03 15:40:00,45.182,45.182,45.16,45.167,12800000.0
2009-02-03 15:41:00,45.162,45.175,45.162,45.165,16000000.0
2009-02-03 15:42:00,45.157,45.159,45.095,45.159,17600000.0
2009-02-03 15:43:00,45.163,45.171,45.154,45.154,12800000.0
2009-02-03 15:44:00,45.169,45.18,45.169,45.18,12800000.0
2009-02-03 15:45:00,45.162,45.203,45.162,45.203,12800000.0
2009-02-03 15:46:00,45.208,45.208,45.198,45.198,11200000.0
2009-02-03 15:47:00,45.214,45.228,45.214,45.228,11200000.0
2009-02-03 15:48:00,45.23,45.251,45.23,45.24,12800000.0
2009-02-03 15:49:00,45.228,45.243,45.227,45.238,11200000.0
2009-02-03 15:50:00,45.24,45.25,45.219,45.234,14400000.0
2009-02-03 15:51:00,45.245,45.265,45.245,45.247,11200000.0
2009-02-03 15:52:00,45.261,45.261,45.198,45.198,11200000.0
2009-02-03 15:53:00,45.182,45.207,45.182,45.207,12800000.0
2009-02-03 15:54:00,45.24,45.246,45.239,45.241,17600000.0
2009-02-03 15:55:00,45.233,45.233,45.213,45.215,17600000.0
2009-02-03 15:56:00,45.225,45.231,45.217,45.217,11200000.0
2009-02-03 15:57:00,45.206,45.215,45.197,45.197,14400000.0
2009-02-03 15:58:00,45.184,45.197,45.184,45.197,11200000.0
2009-02-03 15:59:00,45.189,45.189,45.163,45.163,11200000.0
2009-02-03 16:00:00,45.16,45.176,45.16,45.173,11200000.0
2009-02-03 16:01:00,45.175,45.217,45.175,45.217,11600000.0
2009-02-03 16:02:00,45.204,45.205,45.187,45.198,17600000.0
2009-02-03 16:03:00,45.201,45.208,45.2,45.2,12800000.0
2009-02-03 16:04:00,45.192,45.195,45.133,45.181,11200000.0
2009-02-03 16:05:00,45.171,45.195,45.171,45.195,14400000.0
2009-02-03 16:06:00,45.174,45.183,45.166,45.172,16000000.0
2009-02-03 16:07:00,45.157,45.157,45.143,45.153,11200000.0
2009-02-03 16:08:00,45.133,45.147,45.126,45.147,11200000.0
2009-02-03 16:09:00,45.146,45.158,45.146,45.155,17600000.0
2009-02-03 16:10:00,45.15,45.159,45.148,45.148,13200000.0
2009-02-03 16:11:00,45.159,45.208,45.159,45.208,11200000.0
2009-02-03 16:12:00,45.237,45.248,45.211,45.228,17600000.0
2009-02-03 16:13:00,45.217,45.217,45.205,45.205,11200000.0
2009-02-03 16:14:00,45.212,45.214,45.203,45.213,13800000.0
2009-02-03 16:15:00,45.239,45.314,45.239,45.314,11600000.0
2009-02-03 16:16:00,45.324,45.362,45.32,45.362,11200000.0
2009-02-03 16:17:00,45.363,45.365,45.327,45.327,17600000.0
2009-02-03 16:18:00,45.323,45.323,45.306,45.309,9600000.0
2009-02-03 16:19:00,45.277,45.279,45.258,45.258,11200000.0
2009-02-03 16:20:00,45.266,45.272,45.251,45.263,11200000.0
2009-02-03 16:21:00,45.263,45.263,45.242,45.242,11200000.0
2009-02-03 16:22:00,45.23,45.232,45.222,45.222,11200000.0
2009-02-03 16:23:00,45.208,45.218,45.205,45.218,12800000.0
2009-02-03 16:24:00,45.208,45.208,45.194,45.194,11200000.0
2009-02-03 16:25:00,45.196,45.2,45.179,45.179,12800000.0
2009-02-03 16:26:00,45.168,45.196,45.168,45.196,12800000.0
2009-02-03 16:27:00,45.236,45.3,45.228,45.3,17600000.0
2009-02-03 16:28:00,45.321,45.321,45.288,45.288,11200000.0
2009-02-03 16:29:00,45.259,45.283,45.259,45.282,14400000.0
2009-02-03 16:30:00,45.315,45.347,45.315,45.347,14400000.0
2009-02-03 16:31:00,45.333,45.359,45.333,45.353,14400000.0
2009-02-03 16:32:00,45.323,45.323,45.245,45.248,8000000.0
2009-02-03 16:33:00,45.248,45.248,45.222,45.222,9600000.0
2009-02-03 16:34:00,45.2,45.2,45.155,45.155,17600000.0
2009-02-03 16:35:00,45.173,45.209,45.173,45.209,12800000.0
2009-02-03 16:36:00,45.195,45.213,45.195,45.207,11200000.0
2009-02-03 16:37:00,45.22,45.23,45.216,45.218,12800000.0
2009-02-03 16:38:00,45.216,45.229,45.212,45.229,14400000.0
2009-02-03 16:39:00,45.221,45.221,45.191,45.195,12800000.0
2009-02-03 16:40:00,45.182,45.182,45.154,45.155,17600000.0
2009-02-03 16:41:00,45.152,45.152,45.13,45.134,12800000.0
2009-02-03 16:42:00,45.156,45.156,45.145,45.148,11200000.0
2009-02-03 16:43:00,45.124,45.146,45.124,45.145,12800000.0
2009-02-03 16:44:00,45.149,45.165,45.149,45.152,11200000.0
2009-02-03 16:45:00,45.153,45.153,45.14,45.152,11200000.0
2009-02-03 16:46:00,45.139,45.139,45.107,45.122,14800000.0
2009-02-03 16:47:00,45.093,45.117,45.088,45.099,16400000.0
2009-02-03 16:48:00,45.091,45.092,45.078,45.089,11200000.0
2009-02-03 16:49:00,45.086,45.092,45.086,45.088,12800000.0
2009-02-03 16:50:00,45.086,45.098,45.085,45.089,17600000.0
2009-02-03 16:51:00,45.088,45.088,44.995,44.995,11200000.0
2009-02-03 16:52:00,45.054,45.062,45.041,45.051,17000000.0
2009-02-03 16:53:00,45.062,45.065,45.056,45.059,17600000.0
2009-02-03 16:54:00,45.056,45.058,45.048,45.052,9600000.0
2009-02-03 16:55:00,45.017,45.017,44.999,44.999,14400000.0
2009-02-03 16:56:00,44.993,45.015,44.987,45.005,12800000.0
2009-02-03 16:57:00,45.02,45.053,45.02,45.053,16000000.0
2009-02-03 16:58:00,45.049,45.056,45.046,45.05,12800000.0
2009-02-03 16:59:00,45.042,45.052,45.031,45.052,12200000.0
2009-02-03 17:00:00,45.1,45.155,45.1,45.155,11200000.0
2009-02-03 17:01:00,45.215,45.236,45.137,45.235,13200000.0
2009-02-03 17:02:00,45.217,45.217,45.159,45.159,16000000.0
2009-02-03 17:03:00,45.169,45.169,45.122,45.122,10600000.0
2009-02-03 17:04:00,45.123,45.123,45.103,45.105,11200000.0
2009-02-03 17:05:00,45.121,45.202,45.121,45.196,17600000.0
2009-02-03 17:06:00,45.187,45.219,45.173,45.219,11200000.0
2009-02-03 17:07:00,45.22,45.229,45.219,45.222,11200000.0
2009-02-03 17:08:00,45.236,45.236,45.203,45.203,17000000.0
2009-02-03 17:09:00,45.179,45.223,45.179,45.223,16000000.0
2009-02-03 17:10:00,45.226,45.226,45.201,45.215,11200000.0
2009-02-03 17:11:00,45.224,45.238,45.211,45.211,12800000.0
2009-02-03 17:12:00,45.212,45.224,45.2,45.2,12800000.0
2009-02-03 17:13:00,45.203,45.211,45.193,45.211,13200000.0
2009-02-03 17:14:00,45.217,45.218,45.202,45.205,12800000.0
2009-02-03 17:15:00,45.168,45.188,45.168,45.188,12800000.0
2009-02-03 17:16:00,45.193,45.197,45.187,45.187,11200000.0
2009-02-03 17:17:00,45.133,45.135,45.114,45.135,11200000.0
2009-02-03 17:18:00,45.118,45.118,45.04,45.04,13200000.0
2009-02-03 17:19:00,45.019,45.019,44.978,44.978,16000000.0
2009-02-03 17:20:00,44.982,45.014,44.977,45.014,11200000.0
2009-02-03 17:21:00,45.008,45.008,44.958,44.958,12800000.0
2009-02-03 17:22:00,44.932,44.945,44.849,44.94,11200000.0
2009-02-03 17:23:00,44.943,44.961,44.936,44.961,11200000.0
2009-02-03 17:24:00,44.933,44.947,44.932,44.947,11200000.0
2009-02-03 17:25:00,44.981,44.995,44.981,44.984,11200000.0
2009-02-03 17:26:00,44.993,44.993,44.948,44.948,11200000.0
2009-02-03 17:27:00,44.949,44.982,44.949,44.982,17600000.0
2009-02-03 17:28:00,44.975,45.024,44.975,45.024,12800000.0
2009-02-03 17:29:00,45.004,45.009,44.96,44.96,12800000.0
2009-02-03 17:30:00,44.957,44.972,44.957,44.97,10600000.0
2009-02-03 17:31:00,44.949,44.977,44.949,44.977,12200000.0
2009-02-03 17:32:00,44.991,44.992,44.981,44.991,11200000.0
2009-02-03 17:33:00,44.998,45.031,44.995,44.995,12800000.0
2009-02-03 17:34:00,44.985,45.037,44.985,45.037,11200000.0
2009-02-03 17:35:00,45.081,45.111,45.081,45.111,12800000.0
2009-02-03 17:36:00,45.087,45.09,45.068,45.09,11200000.0
2009-02-03 17:37:00,45.097,45.104,45.086,45.09,11200000.0
2009-02-03 17:38:00,45.082,45.091,45.071,45.085,14800000.0
2009-02-03 17:39:00,45.067,45.074,45.062,45.062,17600000.0
2009-02-03 17:40:00,45.054,45.086,45.054,45.086,11200000.0
2009-02-03 17:41:00,45.114,45.119,45.093,45.113,11200000.0
2009-02-03 17:42:00,45.124,45.132,45.124,45.13,11200000.0
2009-02-03 17:43:00,45.121,45.136,45.121,45.125,12800000.0
2009-02-03 17:44:00,45.126,45.148,45.126,45.146,12800000.0
2009-02-03 17:45:00,45.185,45.247,45.185,45.247,11200000.0
2009-02-03 17:46:00,45.205,45.205,45.178,45.178,12800000.0
2009-02-03 17:47:00,45.185,45.202,45.179,45.202,12800000.0
2009-02-03 17:48:00,45.238,45.243,45.234,45.243,11200000.0
2009-02-03 17:49:00,45.248,45.255,45.248,45.251,11200000.0
2009-02-03 17:50:00,45.252,45.26,45.245,45.257,12800000.0
2009-02-03 17:51:00,45.26,45.26,45.229,45.229,11200000.0
2009-02-03 17:52:00,45.23,45.255,45.228,45.239,12800000.0
2009-02-03 17:53:00,45.196,45.196,45.157,45.157,17000000.0
2009-02-03 17:54:00,45.164,45.205,45.164,45.205,8000000.0
2009-02-03 17:55:00,45.209,45.216,45.208,45.216,12800000.0
2009-02-03 17:56:00,45.189,45.202,45.189,45.191,11600000.0
2009-02-03 17:57:00,45.182,45.185,45.172,45.184,16000000.0
2009-02-03 17:58:00,45.176,45.196,45.176,45.188,12800000.0
2009-02-03 17:59:00,45.214,45.264,45.214,45.264,11200000.0
2009-02-03 18:00:00,45.276,45.293,45.276,45.279,17600000.0
2009-02-03 18:01:00,45.297,45.329,45.229,45.313,17600000.0
2009-02-03 18:02:00,45.299,45.32,45.299,45.309,17600000.0
2009-02-03 18:03:00,45.323,45.355,45.323,45.355,12800000.0
2009-02-03 18:04:00,45.355,45.454,45.355,45.454,11200000.0
2009-02-03 18:05:00,45.45,45.473,45.449,45.473,17600000.0
2009-02-03 18:06:00,45.513,45.543,45.513,45.534,12800000.0
2009-02-03 18:07:00,45.501,45.516,45.493,45.514,11200000.0
2009-02-03 18:08:00,45.518,45.528,45.515,45.516,16000000.0
2009-02-03 18:09:00,45.495,45.495,45.487,45.49,16000000.0
2009-02-03 18:10:00,45.494,45.499,45.489,45.495,12800000.0
2009-02-03 18:11:00,45.483,45.514,45.482,45.514,10600000.0
2009-02-03 18:12:00,45.54,45.602,45.54,45.602,12800000.0
2009-02-03 18:13:00,45.572,45.63,45.572,45.619,11200000.0
2009-02-03 18:14:00,45.572,45.572,45.51,45.51,12800000.0
2009-02-03 18:15:00,45.508,45.569,45.508,45.569,8000000.0
2009-02-03 18:16:00,45.562,45.562,45.54,45.54,12800000.0
2009-02-03 18:17:00,45.519,45.521,45.504,45.521,11200000.0
2009-02-03 18:18:00,45.535,45.543,45.517,45.543,11200000.0
2009-02-03 18:19:00,45.545,45.58,45.545,45.577,16000000.0
2009-02-03 18:20:00,45.612,45.633,45.604,45.633,12800000.0
2009-02-03 18:21:00,45.62,45.635,45.62,45.635,11200000.0
2009-02-03 18:22:00,45.615,45.624,45.559,45.62,16000000.0
2009-02-03 18:23:00,45.63,45.702,45.63,45.702,16000000.0
2009-02-03 18:24:00,45.713,45.713,45.678,45.678,12200000.0
2009-02-03 18:25:00,45.701,45.725,45.701,45.725,11200000.0
2009-02-03 18:26:00,45.729,45.736,45.727,45.736,12800000.0
2009-02-03 18:27:00,45.721,45.743,45.715,45.729,14400000.0
2009-02-03 18:28:00,45.745,45.772,45.745,45.772,12800000.0
2009-02-03 18:29:00,45.782,45.788,45.777,45.788,12800000.0
2009-02-03 18:30:00,45.786,45.786,45.775,45.775,11200000.0
2009-02-03 18:31:00,45.772,45.772,45.74,45.74,12800000.0
2009-02-03 18:32:00,45.725,45.732,45.712,45.716,11200000.0
2009-02-03 18:33:00,45.701,45.711,45.696,45.696,11200000.0
2009-02-03 18:34:00,45.69,45.699,45.687,45.699,12800000.0
2009-02-03 18:35:00,45.698,45.698,45.678,45.69,12800000.0
2009-02-03 18:36:00,45.693,45.693,45.678,45.681,12800000.0
2009-02-03 18:37:00,45.647,45.658,45.647,45.658,17600000.0
2009-02-03 18:38:00,45.647,45.647,45.613,45.613,11200000.0
2009-02-03 18:39:00,45.581,45.584,45.569,45.583,16000000.0
2009-02-03 18:40:00,45.588,45.59,45.575,45.575,12800000.0
2009-02-03 18:41:00,45.539,45.539,45.504,45.507,14800000.0
2009-02-03 18:42:00,45.497,45.505,45.496,45.505,11200000.0
2009-02-03 18:43:00,45.498,45.498,45.463,45.463,12800000.0
2009-02-03 18:44:00,45.505,45.532,45.492,45.532,11200000.0
2009-02-03 18:45:00,45.566,45.633,45.559,45.633,11200000.0
2009-02-03 18:46:00,45.642,45.642,45.624,45.635,10600000.0
2009-02-03 18:47:00,45.616,45.645,45.611,45.626,12800000.0
2009-02-03 18:48:00,45.639,45.674,45.639,45.674,12800000.0
2009-02-03 18:49:00,45.653,45.677,45.653,45.677,12200000.0
2009-02-03 18:50:00,45.679,45.68,45.663,45.668,17600000.0
2009-02-03 18:51:00,45.648,45.648,45.604,45.604,12800000.0
2009-02-03 18:52:00,45.578,45.578,45.553,45.56,12800000.0
2009-02-03 18:53:00,45.568,45.571,45.558,45.563,12800000.0
2009-02-03 18:54:00,45.55,45.558,45.548,45.548,11200000.0
2009-02-03 18:55:00,45.545,45.551,45.535,45.548,11200000.0
2009-02-03 18:56:00,45.548,45.548,45.498,45.51,16000000.0
2009-02-03 18:57:00,45.5,45.507,45.49,45.5,11200000.0
2009-02-03 18:58:00,45.499,45.512,45.499,45.505,11200000.0
2009-02-03 18:59:00,45.504,45.507,45.5,45.506,17600000.0
2009-02-03 19:00:00,45.522,45.561,45.522,45.558,12800000.0
2009-02-03 19:01:00,45.537,45.547,45.536,45.536,12800000.0
2009-02-03 19:02:00,45.553,45.553,45.503,45.503,11200000.0
2009-02-03 19:03:00,45.517,45.553,45.516,45.553,12800000.0
2009-02-03 19:04:00,45.569,45.596,45.569,45.594,16000000.0
2009-02-03 19:05:00,45.586,45.588,45.58,45.585,14400000.0
2009-02-03 19:06:00,45.58,45.58,45.562,45.562,16000000.0
2009-02-03 19:07:00,45.558,45.558,45.531,45.537,11200000.0
2009-02-03 19:08:00,45.538,45.538,45.517,45.517,17600000.0
2009-02-03 19:09:00,45.509,45.516,45.498,45.498,12800000.0
2009-02-03 19:10:00,45.478,45.478,45.432,45.465,17600000.0
2009-02-03 19:11:00,45.464,45.497,45.464,45.497,12800000.0
2009-02-03 19:12:00,45.499,45.51,45.494,45.51,11200000.0
2009-02-03 19:13:00,45.506,45.506,45.478,45.478,11200000.0
2009-02-03 19:14:00,45.459,45.461,45.452,45.452,16000000.0
2009-02-03 19:15:00,45.471,45.493,45.471,45.491,12800000.0
2009-02-03 19:16:00,45.51,45.55,45.51,45.55,12800000.0
2009-02-03 19:17:00,45.556,45.557,45.543,45.543,12800000.0
2009-02-03 19:18:00,45.5,45.5,45.47,45.47,17600000.0
2009-02-03 19:19:00,45.466,45.466,45.427,45.427,15400000.0
2009-02-03 19:20:00,45.42,45.422,45.399,45.399,16000000.0
2009-02-03 19:21:00,45.403,45.403,45.369,45.377,16000000.0
2009-02-03 19:22:00,45.386,45.402,45.386,45.402,11200000.0
2009-02-03 19:23:00,45.433,45.479,45.433,45.473,17600000.0
2009-02-03 19:24:00,45.475,45.476,45.435,45.435,18000000.0
2009-02-03 19:25:00,45.425,45.435,45.425,45.427,18000000.0
2009-02-03 19:26:00,45.435,45.451,45.435,45.451,11200000.0
2009-02-03 19:27:00,45.452,45.452,45.421,45.421,11600000.0
2009-02-03 19:28:00,45.439,45.441,45.433,45.433,12800000.0
2009-02-03 19:29:00,45.442,45.457,45.435,45.435,11200000.0
2009-02-03 19:30:00,45.409,45.409,45.393,45.396,14400000.0
2009-02-03 19:31:00,45.414,45.442,45.414,45.442,17600000.0
2009-02-03 19:32:00,45.43,45.456,45.43,45.455,12800000.0
2009-02-03 19:33:00,45.466,45.49,45.466,45.481,12800000.0
2009-02-03 19:34:00,45.456,45.479,45.456,45.477,12800000.0
2009-02-03 19:35:00,45.46,45.468,45.458,45.461,17600000.0
2009-02-03 19:36:00,45.442,45.442,45.41,45.41,11200000.0
2009-02-03 19:37:00,45.39,45.401,45.39,45.4,11200000.0
2009-02-03 19:38:00,45.391,45.411,45.391,45.411,9600000.0
2009-02-03 19:39:00,45.402,45.408,45.394,45.398,11200000.0
2009-02-03 19:40:00,45.424,45.439,45.421,45.424,14400000.0
2009-02-03 19:41:00,45.439,45.522,45.439,45.522,12800000.0
2009-02-03 19:42:00,45.511,45.528,45.511,45.528,12800000.0
2009-02-03 19:43:00,45.536,45.551,45.536,45.551,11600000.0
2009-02-03 19:44:00,45.55,45.562,45.539,45.557,16000000.0
2009-02-03 19:45:00,45.548,45.555,45.528,45.555,11200000.0
2009-02-03 19:46:00,45.549,45.549,45.498,45.498,11200000.0
2009-02-03 19:47:00,45.484,45.484,45.452,45.452,15400000.0
2009-02-03 19:48:00,45.485,45.493,45.481,45.491,11200000.0
2009-02-03 19:49:00,45.477,45.489,45.471,45.471,12800000.0
2009-02-03 19:50:00,45.469,45.469,45.449,45.449,12800000.0
2009-02-03 19:51:00,45.451,45.462,45.446,45.462,12800000.0
2009-02-03 19:52:00,45.462,45.463,45.449,45.45,11200000.0
2009-02-03 19:53:00,45.455,45.465,45.45,45.465,18000000.0
2009-02-03 19:54:00,45.472,45.472,45.457,45.457,14400000.0
2009-02-03 19:55:00,45.439,45.439,45.41,45.428,11200000.0
2009-02-03 19:56:00,45.433,45.441,45.431,45.441,11200000.0
2009-02-03 19:57:00,45.433,45.441,45.427,45.438,12800000.0
2009-02-03 19:58:00,45.416,45.416,45.391,45.407,14800000.0
2009-02-03 19:59:00,45.411,45.425,45.398,45.414,14400000.0
2009-02-03 20:00:00,45.374,45.374,45.362,45.368,12800000.0
2009-02-03 20:01:00,45.384,45.384,45.373,45.373,11200000.0
2009-02-03 20:02:00,45.376,45.378,45.366,45.366,9600000.0
2009-02-03 20:03:00,45.371,45.381,45.371,45.375,15400000.0
2009-02-03 20:04:00,45.374,45.375,45.349,45.363,12800000.0
2009-02-03 20:05:00,45.353,45.353,45.344,45.346,12800000.0
2009-02-03 20:06:00,45.315,45.315,45.297,45.315,12800000.0
2009-02-03 20:07:00,45.318,45.323,45.314,45.318,16000000.0
2009-02-03 20:08:00,45.319,45.328,45.307,45.308,12800000.0
2009-02-03 20:09:00,45.287,45.298,45.268,45.298,16000000.0
2009-02-03 20:10:00,45.3,45.317,45.3,45.317,17000000.0
2009-02-03 20:11:00,45.327,45.33,45.313,45.313,14400000.0
2009-02-03 20:12:00,45.327,45.338,45.327,45.331,14400000.0
2009-02-03 20:13:00,45.336,45.343,45.332,45.333,11200000.0
2009-02-03 20:14:00,45.347,45.39,45.347,45.39,8000000.0
2009-02-03 20:15:00,45.404,45.421,45.404,45.421,11200000.0
2009-02-03 20:16:00,45.445,45.482,45.445,45.482,12800000.0
2009-02-03 20:17:00,45.489,45.489,45.48,45.482,12800000.0
2009-02-03 20:18:00,45.473,45.477,45.468,45.477,12800000.0
2009-02-03 20:19:00,45.473,45.473,45.465,45.465,11200000.0
2009-02-03 20:20:00,45.463,45.463,45.446,45.446,11200000.0
2009-02-03 20:21:00,45.444,45.454,45.441,45.452,11200000.0
2009-02-03 20:22:00,45.468,45.492,45.468,45.492,11200000.0
2009-02-03 20:23:00,45.51,45.551,45.51,45.519,16000000.0
2009-02-03 20:24:00,45.491,45.491,45.473,45.473,15400000.0
2009-02-03 20:25:00,45.485,45.489,45.479,45.489,12800000.0
2009-02-03 20:26:00,45.48,45.495,45.48,45.493,9600000.0
2009-02-03 20:27:00,45.502,45.525,45.502,45.525,12800000.0
2009-02-03 20:28:00,45.52,45.52,45.415,45.447,17600000.0
2009-02-03 20:29:00,45.463,45.502,45.463,45.494,12200000.0
2009-02-03 20:30:00,45.491,45.491,45.436,45.449,14400000.0
2009-02-03 20:31:00,45.447,45.447,45.441,45.441,14400000.0
2009-02-03 20:32:00,45.442,45.447,45.437,45.437,8000000.0
2009-02-03 20:33:00,45.453,45.467,45.447,45.462,16000000.0
2009-02-03 20:34:00,45.473,45.477,45.457,45.463,16000000.0
2009-02-03 20:35:00,45.442,45.456,45.442,45.454,16000000.0
2009-02-03 20:36:00,45.464,45.464,45.459,45.463,11200000.0
2009-02-03 20:37:00,45.47,45.508,45.47,45.508,17600000.0
2009-02-03 20:38:00,45.524,45.526,45.511,45.511,12800000.0
2009-02-03 20:39:00,45.519,45.526,45.513,45.521,16000000.0
2009-02-03 20:40:00,45.516,45.518,45.51,45.518,12800000.0
2009-02-03 20:41:00,45.521,45.548,45.515,45.548,14400000.0
2009-02-03 20:42:00,45.566,45.566,45.535,45.535,12800000.0
2009-02-03 20:43:00,45.526,45.532,45.521,45.521,17000000.0
2009-02-03 20:44:00,45.516,45.516,45.508,45.508,11200000.0
2009-02-03 20:45:00,45.517,45.525,45.502,45.511,10600000.0
2009-02-03 20:46:00,45.5,45.503,45.496,45.496,12800000.0
2009-02-03 20:47:00,45.506,45.506,45.497,45.497,11200000.0
2009-02-03 20:48:00,45.498,45.512,45.497,45.512,13200000.0
2009-02-03 20:49:00,45.506,45.509,45.493,45.509,11200000.0
2009-02-03 20:50:00,45.505,45.505,45.484,45.484,12800000.0
2009-02-03 20:51:00,45.484,45.484,45.465,45.469,11200000.0
2009-02-03 20:52:00,45.469,45.469,45.464,45.464,11200000.0
2009-02-03 20:53:00,45.464,45.466,45.458,45.458,12800000.0
2009-02-03 20:54:00,45.442,45.444,45.427,45.444,11200000.0
2009-02-03 20:55:00,45.45,45.455,45.444,45.444,12800000.0
2009-02-03 20:56:00,45.442,45.469,45.442,45.465,12800000.0
2009-02-03 20:57:00,45.467,45.479,45.466,45.467,11200000.0
2009-02-03 20:58:00,45.479,45.489,45.479,45.481,17600000.0
2009-02-03 20:59:00,45.479,45.538,45.426,45.516,14400000.0
2009-02-03 21:00:00,45.508,45.541,45.508,45.539,12800000.0
2009-02-03 21:01:00,45.531,45.541,45.526,45.53,18000000.0
2009-02-03 21:02:00,45.526,45.539,45.525,45.534,11200000.0
2009-02-03 21:03:00,45.551,45.568,45.551,45.563,12800000.0
2009-02-03 21:04:00,45.559,45.559,45.53,45.533,11200000.0
2009-02-03 21:05:00,45.535,45.576,45.535,45.576,14400000.0
2009-02-03 21:06:00,45.593,45.627,45.579,45.627,17600000.0
2009-02-03 21:07:00,45.646,45.646,45.619,45.631,12200000.0
2009-02-03 21:08:00,45.632,45.632,45.598,45.602,12800000.0
2009-02-03 21:09:00,45.618,45.674,45.618,45.674,12800000.0
2009-02-03 21:10:00,45.699,45.71,45.691,45.707,12800000.0
2009-02-03 21:11:00,45.739,45.778,45.739,45.765,12800000.0
2009-02-03 21:12:00,45.745,45.751,45.716,45.716,12800000.0
2009-02-03 21:13:00,45.702,45.722,45.702,45.704,11200000.0
2009-02-03 21:14:00,45.721,45.727,45.694,45.694,17600000.0
2009-02-03 21:15:00,45.719,45.793,45.719,45.793,17600000.0
2009-02-03 21:16:00,45.794,45.794,45.77,45.77,12800000.0
2009-02-03 21:17:00,45.791,45.819,45.791,45.819,12800000.0
2009-02-03 21:18:00,45.831,45.836,45.803,45.803,12800000.0
2009-02-03 21:19:00,45.789,45.789,45.73,45.73,13200000.0
2009-02-03 21:20:00,45.729,45.74,45.713,45.713,12800000.0
2009-02-03 21:21:00,45.728,45.742,45.725,45.733,11200000.0
2009-02-03 21:22:00,45.723,45.733,45.721,45.723,12800000.0
2009-02-03 21:23:00,45.722,45.724,45.714,45.722,8000000.0
2009-02-03 21:24:00,45.727,45.741,45.727,45.737,12800000.0
2009-02-03 21:25:00,45.746,45.756,45.745,45.756,11200000.0
2009-02-03 21:26:00,45.761,45.771,45.755,45.771,17600000.0
2009-02-03 21:27:00,45.77,45.77,45.751,45.753,11200000.0
2009-02-03 21:28:00,45.745,45.748,45.737,45.748,13200000.0
2009-02-03 21:29:00,45.74,45.763,45.74,45.746,12800000.0
2009-02-03 21:30:00,45.73,45.73,45.698,45.699,12800000.0
2009-02-03 21:31:00,45.696,45.708,45.694,45.708,11200000.0
2009-02-03 21:32:00,45.715,45.716,45.707,45.714,11200000.0
2009-02-03 21:33:00,45.713,45.719,45.704,45.711,11200000.0
2009-02-03 21:34:00,45.706,45.714,45.704,45.712,11200000.0
2009-02-03 21:35:00,45.735,45.769,45.735,45.768,11200000.0
2009-02-03 21:36:00,45.806,45.808,45.799,45.807,17600000.0
2009-02-03 21:37:00,45.804,45.807,45.793,45.801,12800000.0
2009-02-03 21:38:00,45.803,45.805,45.791,45.803,12800000.0
2009-02-03 21:39:00,45.835,45.84,45.823,45.826,12800000.0
2009-02-03 21:40:00,45.834,45.841,45.833,45.841,9600000.0
2009-02-03 21:41:00,45.852,45.869,45.852,45.869,14400000.0
2009-02-03 21:42:00,45.852,45.863,45.845,45.863,9600000.0
2009-02-03 21:43:00,45.834,45.834,45.79,45.805,17600000.0
2009-02-03 21:44:00,45.79,45.819,45.79,45.807,17600000.0
2009-02-03 21:45:00,45.817,45.817,45.784,45.784,14400000.0
2009-02-03 21:46:00,45.784,45.798,45.77,45.796,9600000.0
2009-02-03 21:47:00,45.812,45.819,45.808,45.816,12600000.0
2009-02-03 21:48:00,45.839,45.862,45.839,45.862,17600000.0
2009-02-03 21:49:00,45.87,45.87,45.85,45.852,14400000.0
2009-02-03 21:50:00,45.848,45.848,45.834,45.834,11200000.0
2009-02-03 21:51:00,45.828,45.837,45.742,45.823,12800000.0
2009-02-03 21:52:00,45.825,45.825,45.813,45.816,12800000.0
2009-02-03 21:53:00,45.821,45.823,45.816,45.816,17600000.0
2009-02-03 21:54:00,45.797,45.797,45.733,45.754,14400000.0
2009-02-03 21:55:00,45.76,45.769,45.757,45.757,11200000.0
2009-02-03 21:56:00,45.761,45.778,45.761,45.778,12800000.0
2009-02-03 21:57:00,45.759,45.777,45.759,45.777,12800000.0
2009-02-03 21:58:00,45.782,45.782,45.756,45.756,16000000.0
2009-02-03 21:59:00,45.765,45.783,45.765,45.769,14400000.0
2009-02-03 22:00:00,45.761,45.761,45.744,45.761,12800000.0
2009-02-03 22:01:00,45.769,45.774,45.766,45.774,12800000.0
2009-02-03 22:02:00,45.786,45.803,45.786,45.803,12800000.0
2009-02-03 22:03:00,45.777,45.777,45.761,45.762,11200000.0
2009-02-03 22:04:00,45.694,45.794,45.694,45.794,11200000.0
2009-02-03 22:05:00,45.789,45.794,45.787,45.788,12800000.0
2009-02-03 22:06:00,45.789,45.797,45.786,45.787,17600000.0
2009-02-03 22:07:00,45.795,45.803,45.782,45.782,12800000.0
2009-02-03 22:08:00,45.798,45.831,45.792,45.831,11200000.0
2009-02-03 22:09:00,45.836,45.878,45.836,45.878,11200000.0
2009-02-03 22:10:00,45.881,45.885,45.871,45.871,18000000.0
2009-02-03 22:11:00,45.875,45.875,45.863,45.863,14400000.0
2009-02-03 22:12:00,45.862,45.877,45.862,45.876,11200000.0
2009-02-03 22:13:00,45.891,45.891,45.884,45.884,16000000.0
2009-02-03 22:14:00,45.879,45.886,45.878,45.882,16000000.0
2009-02-03 22:15:00,45.89,45.89,45.878,45.878,12800000.0
2009-02-03 22:16:00,45.878,45.882,45.873,45.878,12800000.0
2009-02-03 22:17:00,45.847,45.853,45.842,45.852,11200000.0
2009-02-03 22:18:00,45.861,45.867,45.861,45.865,12800000.0
2009-02-03 22:19:00,45.851,45.854,45.849,45.851,14400000.0
2009-02-03 22:20:00,45.853,45.853,45.844,45.847,11200000.0
2009-02-03 22:21:00,45.852,45.852,45.84,45.844,12800000.0
2009-02-03 22:22:00,45.829,45.852,45.829,45.852,11200000.0
2009-02-03 22:23:00,45.849,45.857,45.846,45.855,12800000.0
2009-02-03 22:24:00,45.863,45.877,45.863,45.876,12800000.0
2009-02-03 22:25:00,45.897,45.897,45.873,45.888,17600000.0
2009-02-03 22:26:00,45.902,45.918,45.9,45.918,11200000.0
2009-02-03 22:27:00,45.911,45.916,45.908,45.911,9600000.0
2009-02-03 22:28:00,45.913,45.913,45.893,45.899,17600000.0
2009-02-03 22:29:00,45.909,45.909,45.867,45.867,14400000.0
2009-02-03 22:30:00,45.868,45.878,45.868,45.872,12800000.0
2009-02-03 22:31:00,45.878,45.892,45.878,45.88,11200000.0
2009-02-03 22:32:00,45.901,45.903,45.892,45.894,12800000.0
2009-02-03 22:33:00,45.903,45.944,45.9,45.944,12200000.0
2009-02-03 22:34:00,45.968,45.972,45.905,45.905,12800000.0
2009-02-03 22:35:00,45.883,45.894,45.883,45.894,12800000.0
2009-02-03 22:36:00,45.858,45.866,45.846,45.866,12800000.0
2009-02-03 22:37:00,45.898,45.917,45.897,45.917,16000000.0
2009-02-03 22:38:00,45.913,45.924,45.903,45.921,17600000.0
2009-02-03 22:39:00,45.916,45.92,45.914,45.92,11200000.0
2009-02-03 22:40:00,45.93,45.934,45.925,45.925,16000000.0
2009-02-03 22:41:00,45.929,45.929,45.91,45.916,12800000.0
2009-02-03 22:42:00,45.918,45.918,45.894,45.894,11200000.0
2009-02-03 22:43:00,45.863,45.868,45.848,45.868,11200000.0
2009-02-03 22:44:00,45.86,45.87,45.847,45.866,16000000.0
2009-02-03 22:45:00,45.857,45.857,45.823,45.834,12800000.0
2009-02-03 22:46:00,45.839,45.849,45.839,45.849,12800000.0
2009-02-03 22:47:00,45.845,45.847,45.83,45.83,13200000.0
2009-02-03 22:48:00,45.832,45.838,45.826,45.826,12800000.0
2009-02-03 22:49:00,45.844,45.852,45.842,45.852,11600000.0
2009-02-03 22:50:00,45.853,45.855,45.838,45.838,9600000.0
2009-02-03 22:51:00,45.838,45.852,45.838,45.849,12800000.0
2009-02-03 22:52:00,45.85,45.866,45.842,45.866,14800000.0
2009-02-03 22:53:00,45.866,45.869,45.861,45.866,11600000.0
2009-02-03 22:54:00,45.857,45.857,45.821,45.822,11200000.0
2009-02-03 22:55:00,45.833,45.843,45.819,45.819,12800000.0
2009-02-03 22:56:00,45.823,45.824,45.807,45.811,13200000.0
2009-02-03 22:57:00,45.801,45.819,45.801,45.815,10600000.0
2009-02-03 22:58:00,45.8,45.8,45.783,45.79,14400000.0
2009-02-03 22:59:00,45.789,45.79,45.773,45.783,11200000.0
2009-02-03 23:00:00,45.779,45.785,45.777,45.785,12800000.0
2009-02-03 23:01:00,45.773,45.784,45.773,45.777,11200000.0
2009-02-03 23:02:00,45.787,45.794,45.787,45.79,12800000.0
2009-02-03 23:03:00,45.79,45.797,45.783,45.796,17600000.0
2009-02-03 23:04:00,45.764,45.784,45.764,45.783,11600000.0
2009-02-03 23:05:00,45.789,45.797,45.775,45.794,11200000.0
2009-02-03 23:06:00,45.792,45.806,45.792,45.794,18000000.0
2009-02-03 23:07:00,45.808,45.814,45.799,45.799,12800000.0
2009-02-03 23:08:00,45.797,45.806,45.795,45.806,11200000.0
2009-02-03 23:09:00,45.799,45.799,45.793,45.795,11200000.0
2009-02-03 23:10:00,45.769,45.777,45.769,45.774,8000000.0
2009-02-03 23:11:00,45.771,45.785,45.771,45.781,17600000.0
2009-02-03 23:12:00,45.775,45.791,45.775,45.791,14400000.0
2009-02-03 23:13:00,45.791,45.791,45.778,45.779,14400000.0
2009-02-03 23:14:00,45.779,45.785,45.778,45.785,17600000.0
2009-02-03 23:15:00,45.789,45.789,45.781,45.782,12800000.0
2009-02-03 23:16:00,45.779,45.791,45.777,45.791,12800000.0
2009-02-03 23:17:00,45.793,45.795,45.784,45.795,18000000.0
2009-02-03 23:18:00,45.799,45.81,45.799,45.81,13200000.0
2009-02-03 23:19:00,45.803,45.819,45.802,45.812,13200000.0
2009-02-03 23:20:00,45.824,45.841,45.819,45.836,12800000.0
2009-02-03 23:21:00,45.84,45.856,45.84,45.848,13200000.0
2009-02-03 23:22:00,45.859,45.893,45.859,45.893,12800000.0
2009-02-03 23:23:00,45.887,45.903,45.887,45.89,11200000.0
2009-02-03 23:24:00,45.914,45.914,45.89,45.89,12800000.0
2009-02-03 23:25:00,45.882,45.899,45.8,45.899,10600000.0
2009-02-03 23:26:00,45.885,45.893,45.885,45.889,16000000.0
2009-02-03 23:27:00,45.888,45.891,45.875,45.887,16000000.0
2009-02-03 23:28:00,45.889,45.891,45.878,45.891,12800000.0
2009-02-03 23:29:00,45.891,45.907,45.891,45.901,11200000.0
2009-02-03 23:30:00,45.901,45.905,45.885,45.905,12800000.0
2009-02-03 23:31:00,45.877,45.878,45.871,45.877,11200000.0
2009-02-03 23:32:00,45.863,45.876,45.859,45.871,17600000.0
2009-02-03 23:33:00,45.863,45.863,45.859,45.861,12800000.0
2009-02-03 23:34:00,45.845,45.845,45.785,45.808,14400000.0
2009-02-03 23:35:00,45.806,45.822,45.799,45.822,12800000.0
2009-02-03 23:36:00,45.82,45.823,45.809,45.809,13200000.0
2009-02-03 23:37:00,45.809,45.82,45.801,45.813,16000000.0
2009-02-03 23:38:00,45.834,45.834,45.823,45.823,11200000.0
2009-02-03 23:39:00,45.817,45.818,45.812,45.814,12800000.0
2009-02-03 23:40:00,45.792,45.818,45.786,45.818,12800000.0
2009-02-03 23:41:00,45.818,45.832,45.818,45.823,14400000.0
2009-02-03 23:42:00,45.818,45.818,45.808,45.817,14800000.0
2009-02-03 23:43:00,45.801,45.813,45.795,45.809,11200000.0
2009-02-03 23:44:00,45.802,45.802,45.79,45.791,12800000.0
2009-02-03 23:45:00,45.784,45.803,45.784,45.803,16000000.0
2009-02-03 23:46:00,45.805,45.805,45.798,45.804,11200000.0
2009-02-03 23:47:00,45.791,45.791,45.783,45.788,12800000.0
2009-02-03 23:48:00,45.789,45.796,45.783,45.783,12800000.0
2009-02-03 23:49:00,45.799,45.801,45.789,45.801,17600000.0
2009-02-03 23:50:00,45.813,45.852,45.813,45.852,11200000.0
2009-02-03 23:51:00,45.872,45.874,45.871,45.872,12800000.0
2009-02-03 23:52:00,45.866,45.875,45.861,45.875,14800000.0
2009-02-03 23:53:00,45.869,45.874,45.863,45.864,13800000.0
2009-02-03 23:54:00,45.87,45.874,45.87,45.872,11200000.0
2009-02-03 23:55:00,45.873,45.897,45.873,45.893,12800000.0
2009-02-03 23:56:00,45.9,45.9,45.853,45.853,12800000.0
2009-02-03 23:57:00,45.861,45.898,45.857,45.898,12800000.0
2009-02-03 23:58:00,45.909,45.918,45.907,45.918,11600000.0
2009-02-03 23:59:00,45.915,45.925,45.909,45.915,14400000.0
2009-02-04 00:00:00,45.907,45.907,45.885,45.886,12800000.0
2009-02-04 00:01:00,45.889,45.902,45.889,45.902,11200000.0
2009-02-04 00:02:00,45.918,45.963,45.918,45.963,12800000.0
2009-02-04 00:03:00,45.971,45.972,45.964,45.972,10600000.0
2009-02-04 00:04:00,45.95,45.95,45.859,45.866,14400000.0
2009-02-04 00:05:00,45.896,45.933,45.888,45.933,12800000.0
2009-02-04 00:06:00,45.959,45.96,45.95,45.95,11200000.0
2009-02-04 00:07:00,45.947,45.957,45.945,45.956,16000000.0
2009-02-04 00:08:00,45.958,45.958,45.949,45.949,12800000.0
2009-02-04 00:09:00,45.955,45.964,45.952,45.959,12800000.0
2009-02-04 00:10:00,45.953,45.953,45.904,45.909,12800000.0
2009-02-04 00:11:00,45.909,45.909,45.899,45.899,11200000.0
2009-02-04 00:12:00,45.893,45.897,45.887,45.897,11200000.0
2009-02-04 00:13:00,45.894,45.896,45.884,45.893,12800000.0
2009-02-04 00:14:00,45.883,45.885,45.876,45.883,11200000.0
2009-02-04 00:15:00,45.885,45.892,45.884,45.892,11200000.0
2009-02-04 00:16:00,45.902,45.902,45.891,45.901,11200000.0
2009-02-04 00:17:00,45.901,45.903,45.897,45.899,12800000.0
2009-02-04 00:18:00,45.898,45.911,45.898,45.911,11600000.0
2009-02-04 00:19:00,45.929,45.943,45.929,45.942,11200000.0
2009-02-04 00:20:00,45.947,45.961,45.899,45.946,14400000.0
2009-02-04 00:21:00,45.953,45.987,45.953,45.987,11600000.0
2009-02-04 00:22:00,45.992,46.009,45.992,46.009,17600000.0
2009-02-04 00:23:00,46.0,46.019,46.0,46.013,12800000.0
2009-02-04 00:24:00,46.018,46.018,46.002,46.015,17600000.0
2009-02-04 00:25:00,46.015,46.025,46.01,46.025,11200000.0
2009-02-04 00:26:00,46.03,46.038,46.027,46.03,11200000.0
2009-02-04 00:27:00,46.032,46.038,46.031,46.038,12800000.0
2009-02-04 00:28:00,46.032,46.032,46.012,46.012,12200000.0
2009-02-04 00:29:00,46.014,46.014,45.995,45.995,14400000.0
2009-02-04 00:30:00,45.994,45.994,45.982,45.984,12800000.0
2009-02-04 00:31:00,45.988,45.988,45.965,45.968,12800000.0
2009-02-04 00:32:00,45.967,45.969,45.962,45.969,14400000.0
2009-02-04 00:33:00,45.959,45.959,45.936,45.947,11200000.0
2009-02-04 00:34:00,45.947,45.961,45.947,45.949,17600000.0
2009-02-04 00:35:00,45.944,45.948,45.944,45.946,11200000.0
2009-02-04 00:36:00,45.951,45.976,45.951,45.976,12800000.0
2009-02-04 00:37:00,45.984,45.985,45.956,45.974,13800000.0
2009-02-04 00:38:00,45.974,45.974,45.957,45.972,14800000.0
2009-02-04 00:39:00,45.977,45.977,45.972,45.972,11200000.0
2009-02-04 00:40:00,45.963,45.963,45.929,45.929,12800000.0
2009-02-04 00:41:00,45.892,45.898,45.891,45.892,11200000.0
2009-02-04 00:42:00,45.876,45.876,45.834,45.834,11200000.0
2009-02-04 00:43:00,45.825,45.831,45.825,45.829,12800000.0
2009-02-04 00:44:00,45.82,45.82,45.802,45.803,9600000.0
2009-02-04 00:45:00,45.797,45.797,45.761,45.778,15400000.0
2009-02-04 00:46:00,45.804,45.816,45.804,45.809,16000000.0
2009-02-04 00:47:00,45.819,45.828,45.815,45.828,11200000.0
2009-02-04 00:48:00,45.832,45.843,45.828,45.833,11200000.0
2009-02-04 00:49:00,45.837,45.851,45.831,45.846,16000000.0
2009-02-04 00:50:00,45.838,45.84,45.833,45.833,11200000.0
2009-02-04 00:51:00,45.82,45.828,45.811,45.816,11200000.0
2009-02-04 00:52:00,45.808,45.845,45.808,45.839,12800000.0
2009-02-04 00:53:00,45.84,45.859,45.84,45.85,16000000.0
2009-02-04 00:54:00,45.865,45.866,45.842,45.855,16000000.0
2009-02-04 00:55:00,45.858,45.858,45.847,45.854,11200000.0
2009-02-04 00:56:00,45.861,45.863,45.844,45.847,14400000.0
2009-02-04 00:57:00,45.835,45.846,45.823,45.841,17600000.0
2009-02-04 00:58:00,45.849,45.853,45.839,45.847,11200000.0
2009-02-04 00:59:00,45.848,45.854,45.844,45.854,12800000.0
2009-02-04 01:00:00,45.861,45.866,45.86,45.866,11200000.0
2009-02-04 01:01:00,45.804,45.871,45.804,45.871,11200000.0
2009-02-04 01:02:00,45.87,45.87,45.847,45.848,11200000.0
2009-02-04 01:03:00,45.858,45.878,45.858,45.866,11200000.0
2009-02-04 01:04:00,45.883,45.885,45.877,45.877,11200000.0
2009-02-04 01:05:00,45.866,45.88,45.866,45.874,12800000.0
2009-02-04 01:06:00,45.859,45.866,45.851,45.866,11200000.0
2009-02-04 01:07:00,45.873,45.873,45.846,45.846,11200000.0
2009-02-04 01:08:00,45.832,45.832,45.81,45.827,11600000.0
2009-02-04 01:09:00,45.82,45.821,45.8,45.821,12800000.0
2009-02-04 01:10:00,45.832,45.832,45.821,45.823,17600000.0
2009-02-04 01:11:00,45.739,45.866,45.739,45.836,11200000.0
2009-02-04 01:12:00,45.811,45.817,45.806,45.81,12800000.0
2009-02-04 01:13:00,45.816,45.817,45.807,45.811,10600000.0
2009-02-04 01:14:00,45.816,45.816,45.811,45.811,11200000.0
2009-02-04 01:15:00,45.806,45.813,45.801,45.813,11200000.0
2009-02-04 01:16:00,45.817,45.83,45.817,45.827,11200000.0
2009-02-04 01:17:00,45.83,45.831,45.817,45.831,11200000.0
2009-02-04 01:18:00,45.832,45.832,45.816,45.816,11200000.0
2009-02-04 01:19:00,45.796,45.816,45.796,45.804,16000000.0
2009-02-04 01:20:00,45.81,45.811,45.787,45.795,16400000.0
2009-02-04 01:21:00,45.778,45.785,45.773,45.781,17600000.0
2009-02-04 01:22:00,45.781,45.793,45.781,45.786,13200000.0
2009-02-04 01:23:00,45.792,45.798,45.79,45.79,12800000.0
2009-02-04 01:24:00,45.768,45.786,45.768,45.786,12800000.0
2009-02-04 01:25:00,45.786,45.786,45.775,45.777,14400000.0
2009-02-04 01:26:00,45.8,45.804,45.787,45.79,11200000.0
2009-02-04 01:27:00,45.805,45.821,45.805,45.811,11200000.0
2009-02-04 01:28:00,45.805,45.825,45.805,45.825,12800000.0
2009-02-04 01:29:00,45.848,45.851,45.843,45.843,12800000.0
2009-02-04 01:30:00,45.832,45.832,45.817,45.817,11200000.0
2009-02-04 01:31:00,45.831,45.833,45.825,45.828,12800000.0
2009-02-04 01:32:00,45.816,45.816,45.809,45.81,11200000.0
2009-02-04 01:33:00,45.792,45.802,45.788,45.802,12800000.0
2009-02-04 01:34:00,45.779,45.8,45.779,45.797,18000000.0
2009-02-04 01:35:00,45.795,45.799,45.79,45.799,11200000.0
2009-02-04 01:36:00,45.799,45.804,45.744,45.744,13200000.0
2009-02-04 01:37:00,45.764,45.797,45.764,45.783,14400000.0
2009-02-04 01:38:00,45.77,45.774,45.762,45.762,17600000.0
2009-02-04 01:39:00,45.755,45.755,45.656,45.733,12800000.0
2009-02-04 01:40:00,45.732,45.732,45.683,45.683,12800000.0
2009-02-04 01:41:00,45.686,45.69,45.679,45.683,12800000.0
2009-02-04 01:42:00,45.694,45.694,45.673,45.673,9600000.0
2009-02-04 01:43:00,45.675,45.68,45.671,45.671,11200000.0
2009-02-04 01:44:00,45.667,45.68,45.667,45.68,11200000.0
2009-02-04 01:45:00,45.687,45.687,45.68,45.68,11200000.0
2009-02-04 01:46:00,45.682,45.69,45.678,45.678,11200000.0
2009-02-04 01:47:00,45.681,45.681,45.659,45.672,17600000.0
2009-02-04 01:48:00,45.677,45.677,45.648,45.666,12800000.0
2009-02-04 01:49:00,45.669,45.676,45.667,45.667,16000000.0
2009-02-04 01:50:00,45.674,45.674,45.664,45.67,16400000.0
2009-02-04 01:51:00,45.656,45.667,45.646,45.65,18000000.0
2009-02-04 01:52:00,45.647,45.672,45.647,45.672,12200000.0
2009-02-04 01:53:00,45.663,45.664,45.647,45.659,14400000.0
2009-02-04 01:54:00,45.65,45.654,45.641,45.647,12800000.0
2009-02-04 01:55:00,45.634,45.639,45.61,45.61,11200000.0
2009-02-04 01:56:00,45.567,45.578,45.567,45.567,16000000.0
2009-02-04 01:57:00,45.572,45.58,45.57,45.57,11200000.0
2009-02-04 01:58:00,45.579,45.579,45.562,45.564,17600000.0
2009-02-04 01:59:00,45.46,45.46,45.41,45.43,11200000.0
2009-02-04 02:00:00,45.555,45.563,45.551,45.563,11200000.0
2009-02-04 02:01:00,45.573,45.599,45.573,45.599,11200000.0
2009-02-04 02:02:00,45.6,45.627,45.6,45.627,19200000.0
2009-02-04 02:03:00,45.633,45.639,45.631,45.634,12800000.0
2009-02-04 02:04:00,45.642,45.644,45.638,45.638,11600000.0
2009-02-04 02:05:00,45.646,45.646,45.636,45.636,12800000.0
2009-02-04 02:06:00,45.634,45.642,45.624,45.624,17600000.0
2009-02-04 02:07:00,45.623,45.628,45.62,45.623,20800000.0
2009-02-04 02:08:00,45.621,45.621,45.613,45.613,18000000.0
2009-02-04 02:09:00,45.617,45.623,45.617,45.623,14400000.0
2009-02-04 02:10:00,45.642,45.666,45.642,45.666,12800000.0
2009-02-04 02:11:00,45.685,45.687,45.67,45.684,12800000.0
2009-02-04 02:12:00,45.669,45.685,45.669,45.679,11200000.0
2009-02-04 02:13:00,45.676,45.681,45.662,45.662,16000000.0
2009-02-04 02:14:00,45.682,45.687,45.682,45.682,12800000.0
2009-02-04 02:15:00,45.659,45.659,45.608,45.608,11200000.0
2009-02-04 02:16:00,45.614,45.619,45.61,45.619,8000000.0
2009-02-04 02:17:00,45.618,45.636,45.618,45.632,11200000.0
2009-02-04 02:18:00,45.636,45.645,45.625,45.633,12800000.0
2009-02-04 02:19:00,45.632,45.648,45.629,45.629,9000000.0
2009-02-04 02:20:00,45.621,45.633,45.621,45.633,13800000.0
2009-02-04 02:21:00,45.628,45.642,45.622,45.642,17600000.0
2009-02-04 02:22:00,45.64,45.653,45.635,45.644,16400000.0
2009-02-04 02:23:00,45.663,45.691,45.663,45.691,11200000.0
2009-02-04 02:24:00,45.689,45.689,45.668,45.675,12800000.0
2009-02-04 02:25:00,45.683,45.683,45.675,45.682,24400000.0
2009-02-04 02:26:00,45.684,45.686,45.677,45.682,11200000.0
2009-02-04 02:27:00,45.685,45.686,45.681,45.683,12800000.0
2009-02-04 02:28:00,45.684,45.687,45.669,45.669,16000000.0
2009-02-04 02:29:00,45.682,45.682,45.674,45.674,11200000.0
2009-02-04 02:30:00,45.707,45.73,45.707,45.726,16000000.0
2009-02-04 02:31:00,45.719,45.719,45.664,45.664,14400000.0
2009-02-04 02:32:00,45.69,45.69,45.644,45.656,15400000.0
2009-02-04 02:33:00,45.646,45.655,45.646,45.655,11600000.0
2009-02-04 02:34:00,45.657,45.657,45.651,45.651,11200000.0
2009-02-04 02:35:00,45.645,45.671,45.645,45.671,12800000.0
2009-02-04 02:36:00,45.7,45.709,45.687,45.709,16000000.0
2009-02-04 02:37:00,45.707,45.744,45.707,45.743,12800000.0
2009-02-04 02:38:00,45.754,45.771,45.754,45.765,11200000.0
2009-02-04 02:39:00,45.779,45.798,45.779,45.798,19200000.0
2009-02-04 02:40:00,45.809,45.84,45.809,45.84,11200000.0
2009-02-04 02:41:00,45.842,45.848,45.836,45.843,12800000.0
2009-02-04 02:42:00,45.818,45.819,45.798,45.802,12800000.0
2009-02-04 02:43:00,45.785,45.785,45.776,45.78,25400000.0
2009-02-04 02:44:00,45.786,45.797,45.785,45.797,17600000.0
2009-02-04 02:45:00,45.784,45.787,45.783,45.787,9600000.0
2009-02-04 02:46:00,45.767,45.767,45.713,45.713,17600000.0
2009-02-04 02:47:00,45.702,45.725,45.702,45.725,8000000.0
2009-02-04 02:48:00,45.744,45.744,45.735,45.736,11200000.0
2009-02-04 02:49:00,45.718,45.719,45.707,45.707,9600000.0
2009-02-04 02:50:00,45.715,45.721,45.712,45.712,16000000.0
2009-02-04 02:51:00,45.694,45.694,45.592,45.592,16000000.0
2009-02-04 02:52:00,45.582,45.582,45.542,45.542,11200000.0
2009-02-04 02:53:00,45.52,45.52,45.395,45.465,12800000.0
2009-02-04 02:54:00,45.453,45.491,45.453,45.491,12800000.0
2009-02-04 02:55:00,45.458,45.519,45.458,45.519,12800000.0
2009-02-04 02:56:00,45.529,45.548,45.529,45.548,22800000.0
2009-02-04 02:57:00,45.547,45.547,45.482,45.482,11200000.0
2009-02-04 02:58:00,45.462,45.462,45.448,45.46,9600000.0
2009-02-04 02:59:00,45.445,45.445,45.404,45.404,16000000.0
2009-02-04 03:00:00,45.417,45.434,45.417,45.43,11200000.0
2009-02-04 03:01:00,45.455,45.467,45.444,45.467,12800000.0
2009-02-04 03:02:00,45.496,45.496,45.477,45.492,12800000.0
2009-02-04 03:03:00,45.509,45.54,45.509,45.526,12800000.0
2009-02-04 03:04:00,45.519,45.563,45.491,45.491,28800000.0
2009-02-04 03:05:00,45.507,45.524,45.501,45.519,14400000.0
2009-02-04 03:06:00,45.515,45.527,45.515,45.527,8000000.0
2009-02-04 03:07:00,45.535,45.573,45.535,45.573,11200000.0
2009-02-04 03:08:00,45.588,45.588,45.569,45.574,17600000.0
2009-02-04 03:09:00,45.566,45.566,45.553,45.559,11200000.0
2009-02-04 03:10:00,45.55,45.563,45.55,45.553,16000000.0
2009-02-04 03:11:00,45.537,45.544,45.524,45.524,13200000.0
2009-02-04 03:12:00,45.493,45.497,45.476,45.495,12200000.0
2009-02-04 03:13:00,45.512,45.521,45.512,45.515,14400000.0
2009-02-04 03:14:00,45.513,45.514,45.497,45.501,11200000.0
2009-02-04 03:15:00,45.525,45.547,45.499,45.53,11200000.0
2009-02-04 03:16:00,45.498,45.515,45.492,45.492,11600000.0
2009-02-04 03:17:00,45.521,45.557,45.521,45.547,12800000.0
2009-02-04 03:18:00,45.545,45.545,45.516,45.516,12800000.0
2009-02-04 03:19:00,45.504,45.511,45.499,45.504,16000000.0
2009-02-04 03:20:00,45.518,45.541,45.518,45.536,12200000.0
2009-02-04 03:21:00,45.547,45.586,45.547,45.586,17600000.0
2009-02-04 03:22:00,45.58,45.597,45.58,45.594,12800000.0
2009-02-04 03:23:00,45.582,45.592,45.58,45.585,17600000.0
2009-02-04 03:24:00,45.583,45.588,45.57,45.57,28800000.0
2009-02-04 03:25:00,45.552,45.573,45.552,45.572,19200000.0
2009-02-04 03:26:00,45.568,45.568,45.555,45.555,12800000.0
2009-02-04 03:27:00,45.547,45.547,45.52,45.52,12800000.0
2009-02-04 03:28:00,45.519,45.519,45.505,45.508,11200000.0
2009-02-04 03:29:00,45.509,45.509,45.482,45.482,11200000.0
2009-02-04 03:30:00,45.487,45.493,45.482,45.493,12800000.0
2009-02-04 03:31:00,45.496,45.5,45.49,45.5,32400000.0
2009-02-04 03:32:00,45.538,45.538,45.53,45.53,8000000.0
2009-02-04 03:33:00,45.522,45.529,45.522,45.529,12800000.0
2009-02-04 03:34:00,45.489,45.523,45.478,45.523,16000000.0
2009-02-04 03:35:00,45.525,45.537,45.515,45.515,14400000.0
2009-02-04 03:36:00,45.53,45.545,45.53,45.545,8000000.0
2009-02-04 03:37:00,45.55,45.564,45.549,45.55,17600000.0
2009-02-04 03:38:00,45.565,45.576,45.563,45.576,12200000.0
2009-02-04 03:39:00,45.568,45.569,45.559,45.559,17600000.0
2009-02-04 03:40:00,45.555,45.555,45.542,45.542,12800000.0
2009-02-04 03:41:00,45.535,45.539,45.531,45.531,12800000.0
2009-02-04 03:42:00,45.535,45.553,45.533,45.539,17600000.0
2009-02-04 03:43:00,45.536,45.54,45.521,45.521,14400000.0
2009-02-04 03:44:00,45.525,45.525,45.51,45.511,28800000.0
2009-02-04 03:45:00,45.505,45.513,45.501,45.505,14400000.0
2009-02-04 03:46:00,45.5,45.5,45.481,45.486,12800000.0
2009-02-04 03:47:00,45.475,45.485,45.475,45.48,12800000.0
2009-02-04 03:48:00,45.482,45.482,45.466,45.477,15400000.0
2009-02-04 03:49:00,45.49,45.49,45.472,45.472,12800000.0
2009-02-04 03:50:00,45.469,45.473,45.464,45.468,12200000.0
2009-02-04 03:51:00,45.472,45.483,45.469,45.469,12800000.0
2009-02-04 03:52:00,45.479,45.482,45.478,45.48,12800000.0
2009-02-04 03:53:00,45.488,45.506,45.487,45.504,11200000.0
2009-02-04 03:54:00,45.474,45.492,45.474,45.49,11200000.0
2009-02-04 03:55:00,45.468,45.489,45.468,45.473,9600000.0
2009-02-04 03:56:00,45.501,45.525,45.5,45.525,12800000.0
2009-02-04 03:57:00,45.547,45.558,45.529,45.549,11200000.0
2009-02-04 03:58:00,45.554,45.58,45.554,45.578,12800000.0
2009-02-04 03:59:00,45.583,45.587,45.575,45.581,17600000.0
2009-02-04 04:00:00,45.599,45.614,45.599,45.613,11200000.0
2009-02-04 04:01:00,45.617,45.618,45.593,45.618,11200000.0
2009-02-04 04:02:00,45.618,45.618,45.597,45.601,12800000.0
2009-02-04 04:03:00,45.504,45.586,45.504,45.585,11200000.0
2009-02-04 04:04:00,45.578,45.604,45.566,45.604,12800000.0
2009-02-04 04:05:00,45.617,45.627,45.597,45.625,14800000.0
2009-02-04 04:06:00,45.617,45.622,45.617,45.622,9600000.0
2009-02-04 04:07:00,45.622,45.625,45.614,45.624,12800000.0
2009-02-04 04:08:00,45.627,45.632,45.61,45.632,12800000.0
2009-02-04 04:09:00,45.615,45.615,45.597,45.611,11200000.0
2009-02-04 04:10:00,45.619,45.628,45.614,45.628,16000000.0
2009-02-04 04:11:00,45.639,45.642,45.639,45.642,8000000.0
2009-02-04 04:12:00,45.642,45.642,45.623,45.623,12800000.0
2009-02-04 04:13:00,45.622,45.64,45.622,45.638,17600000.0
2009-02-04 04:14:00,45.601,45.627,45.601,45.61,11200000.0
2009-02-04 04:15:00,45.644,45.644,45.633,45.634,16000000.0
2009-02-04 04:16:00,45.623,45.623,45.613,45.613,8000000.0
2009-02-04 04:17:00,45.616,45.622,45.613,45.622,17600000.0
2009-02-04 04:18:00,45.597,45.622,45.597,45.607,12800000.0
2009-02-04 04:19:00,45.6,45.616,45.586,45.593,35200000.0
2009-02-04 04:20:00,45.619,45.624,45.607,45.624,12800000.0
2009-02-04 04:21:00,45.631,45.644,45.631,45.634,11200000.0
2009-02-04 04:22:00,45.647,45.708,45.647,45.708,12800000.0
2009-02-04 04:23:00,45.74,45.756,45.736,45.754,12800000.0
2009-02-04 04:24:00,45.725,45.725,45.684,45.684,16400000.0
2009-02-04 04:25:00,45.699,45.714,45.699,45.714,8000000.0
2009-02-04 04:26:00,45.699,45.707,45.687,45.687,12800000.0
2009-02-04 04:27:00,45.695,45.711,45.695,45.707,17600000.0
2009-02-04 04:28:00,45.684,45.708,45.684,45.699,12800000.0
2009-02-04 04:29:00,45.71,45.724,45.71,45.724,16000000.0
2009-02-04 04:30:00,45.719,45.729,45.706,45.715,11200000.0
2009-02-04 04:31:00,45.705,45.705,45.688,45.698,16000000.0
2009-02-04 04:32:00,45.711,45.719,45.711,45.712,8000000.0
2009-02-04 04:33:00,45.72,45.732,45.718,45.732,12800000.0
2009-02-04 04:34:00,45.757,45.757,45.732,45.732,14400000.0
2009-02-04 04:35:00,45.722,45.733,45.717,45.733,11200000.0
2009-02-04 04:36:00,45.743,45.744,45.742,45.744,11200000.0
2009-02-04 04:37:00,45.739,45.746,45.736,45.744,11200000.0
2009-02-04 04:38:00,45.742,45.746,45.728,45.728,16000000.0
2009-02-04 04:39:00,45.746,45.748,45.734,45.746,14400000.0
2009-02-04 04:40:00,45.773,45.778,45.763,45.775,12800000.0
2009-02-04 04:41:00,45.763,45.763,45.746,45.746,11200000.0
2009-02-04 04:42:00,45.755,45.763,45.755,45.758,11200000.0
2009-02-04 04:43:00,45.764,45.768,45.757,45.766,17600000.0
2009-02-04 04:44:00,45.769,45.772,45.755,45.758,11200000.0
2009-02-04 04:45:00,45.758,45.768,45.758,45.768,11200000.0
2009-02-04 04:46:00,45.773,45.78,45.772,45.78,12800000.0
2009-02-04 04:47:00,45.786,45.792,45.785,45.791,8000000.0
2009-02-04 04:48:00,45.785,45.793,45.781,45.793,11200000.0
2009-02-04 04:49:00,45.791,45.793,45.784,45.793,12800000.0
2009-02-04 04:50:00,45.772,45.777,45.768,45.768,17600000.0
2009-02-04 04:51:00,45.759,45.76,45.755,45.757,16000000.0
2009-02-04 04:52:00,45.759,45.768,45.759,45.768,12800000.0
2009-02-04 04:53:00,45.771,45.782,45.771,45.777,12800000.0
2009-02-04 04:54:00,45.774,45.774,45.765,45.765,33600000.0
2009-02-04 04:55:00,45.783,45.787,45.779,45.779,11200000.0
2009-02-04 04:56:00,45.768,45.778,45.763,45.768,16000000.0
2009-02-04 04:57:00,45.775,45.793,45.775,45.79,17600000.0
2009-02-04 04:58:00,45.791,45.838,45.791,45.838,8000000.0
2009-02-04 04:59:00,45.865,45.865,45.842,45.856,17600000.0
2009-02-04 05:00:00,45.846,45.846,45.814,45.814,7400000.0
2009-02-04 05:01:00,45.794,45.809,45.794,45.8,14400000.0
2009-02-04 05:02:00,45.809,45.809,45.794,45.794,17600000.0
2009-02-04 05:03:00,45.789,45.789,45.786,45.786,9600000.0
2009-02-04 05:04:00,45.785,45.795,45.784,45.795,12800000.0
2009-02-04 05:05:00,45.793,45.793,45.773,45.773,12800000.0
2009-02-04 05:06:00,45.793,45.796,45.78,45.796,17600000.0
2009-02-04 05:07:00,45.794,45.802,45.794,45.794,11200000.0
2009-02-04 05:08:00,45.799,45.8,45.792,45.792,9600000.0
2009-02-04 05:09:00,45.802,45.812,45.798,45.812,8000000.0
2009-02-04 05:10:00,45.809,45.812,45.809,45.812,12800000.0
2009-02-04 05:11:00,45.825,45.834,45.825,45.828,11200000.0
2009-02-04 05:12:00,45.825,45.831,45.819,45.819,17600000.0
2009-02-04 05:13:00,45.831,45.836,45.825,45.829,11200000.0
2009-02-04 05:14:00,45.818,45.839,45.818,45.831,16800000.0
2009-02-04 05:15:00,45.828,45.833,45.825,45.827,12800000.0
2009-02-04 05:16:00,45.804,45.804,45.785,45.785,16000000.0
2009-02-04 05:17:00,45.795,45.805,45.791,45.791,14400000.0
2009-02-04 05:18:00,45.804,45.814,45.802,45.814,11200000.0
2009-02-04 05:19:00,45.812,45.815,45.805,45.815,17600000.0
2009-02-04 05:20:00,45.818,45.821,45.818,45.82,9600000.0
2009-02-04 05:21:00,45.82,45.82,45.798,45.798,17600000.0
2009-02-04 05:22:00,45.789,45.805,45.789,45.805,26000000.0
2009-02-04 05:23:00,45.8,45.8,45.785,45.785,42600000.0
2009-02-04 05:24:00,45.791,45.791,45.773,45.773,12800000.0
2009-02-04 05:25:00,45.771,45.774,45.763,45.766,12800000.0
2009-02-04 05:26:00,45.744,45.761,45.744,45.757,11200000.0
2009-02-04 05:27:00,45.756,45.762,45.751,45.757,12800000.0
2009-02-04 05:28:00,45.748,45.762,45.748,45.762,11200000.0
2009-02-04 05:29:00,45.776,45.781,45.773,45.773,17600000.0
2009-02-04 05:30:00,45.768,45.777,45.765,45.775,16000000.0
2009-02-04 05:31:00,45.749,45.759,45.734,45.734,11200000.0
2009-02-04 05:32:00,45.765,45.765,45.758,45.76,12800000.0
2009-02-04 05:33:00,45.747,45.753,45.743,45.745,11200000.0
2009-02-04 05:34:00,45.743,45.752,45.743,45.752,16000000.0
2009-02-04 05:35:00,45.745,45.745,45.74,45.743,11200000.0
2009-02-04 05:36:00,45.743,45.748,45.741,45.748,12800000.0
2009-02-04 05:37:00,45.741,45.748,45.739,45.748,12800000.0
2009-02-04 05:38:00,45.755,45.77,45.746,45.77,10000000.0
2009-02-04 05:39:00,45.776,45.783,45.772,45.773,12800000.0
2009-02-04 05:40:00,45.764,45.787,45.763,45.787,13200000.0
2009-02-04 05:41:00,45.789,45.805,45.788,45.804,11200000.0
2009-02-04 05:42:00,45.808,45.808,45.802,45.802,19200000.0
2009-02-04 05:43:00,45.81,45.81,45.799,45.8,17600000.0
2009-02-04 05:44:00,45.801,45.801,45.778,45.778,14400000.0
2009-02-04 05:45:00,45.772,45.785,45.772,45.778,12800000.0
2009-02-04 05:46:00,45.782,45.782,45.753,45.757,12800000.0
2009-02-04 05:47:00,45.746,45.746,45.721,45.721,12800000.0
2009-02-04 05:48:00,45.741,45.753,45.735,45.751,11200000.0
2009-02-04 05:49:00,45.755,45.757,45.751,45.751,22400000.0
2009-02-04 05:50:00,45.763,45.763,45.728,45.728,12800000.0
2009-02-04 05:51:00,45.745,45.766,45.734,45.763,16000000.0
2009-02-04 05:52:00,45.73,45.758,45.73,45.758,16000000.0
2009-02-04 05:53:00,45.776,45.776,45.76,45.769,12800000.0
2009-02-04 05:54:00,45.766,45.783,45.766,45.776,11200000.0
2009-02-04 05:55:00,45.776,45.784,45.776,45.779,16000000.0
2009-02-04 05:56:00,45.765,45.769,45.762,45.763,17600000.0
2009-02-04 05:57:00,45.767,45.767,45.749,45.752,11200000.0
2009-02-04 05:58:00,45.755,45.763,45.755,45.757,11200000.0
2009-02-04 05:59:00,45.76,45.769,45.76,45.765,17600000.0
2009-02-04 06:00:00,45.763,45.772,45.762,45.767,8000000.0
2009-02-04 06:01:00,45.761,45.766,45.75,45.75,8000000.0
2009-02-04 06:02:00,45.758,45.764,45.752,45.752,17600000.0
2009-02-04 06:03:00,45.748,45.752,45.746,45.747,12800000.0
2009-02-04 06:04:00,45.717,45.738,45.717,45.734,12800000.0
2009-02-04 06:05:00,45.731,45.738,45.72,45.738,11200000.0
2009-02-04 06:06:00,45.714,45.737,45.714,45.727,11200000.0
2009-02-04 06:07:00,45.745,45.746,45.741,45.744,11200000.0
2009-02-04 06:08:00,45.737,45.743,45.736,45.739,17600000.0
2009-02-04 06:09:00,45.726,45.727,45.71,45.717,12800000.0
2009-02-04 06:10:00,45.736,45.746,45.736,45.746,11200000.0
2009-02-04 06:11:00,45.743,45.746,45.738,45.741,35200000.0
2009-02-04 06:12:00,45.72,45.72,45.701,45.701,10600000.0
2009-02-04 06:13:00,45.695,45.695,45.676,45.676,14400000.0
2009-02-04 06:14:00,45.685,45.685,45.679,45.684,17600000.0
2009-02-04 06:15:00,45.685,45.692,45.679,45.688,17600000.0
2009-02-04 06:16:00,45.681,45.681,45.675,45.675,8400000.0
2009-02-04 06:17:00,45.65,45.668,45.65,45.668,13200000.0
2009-02-04 06:18:00,45.651,45.657,45.568,45.568,11200000.0
2009-02-04 06:19:00,45.656,45.657,45.652,45.655,9600000.0
2009-02-04 06:20:00,45.66,45.661,45.654,45.655,12800000.0
2009-02-04 06:21:00,45.656,45.66,45.647,45.651,14400000.0
2009-02-04 06:22:00,45.659,45.679,45.655,45.679,16000000.0
2009-02-04 06:23:00,45.677,45.692,45.677,45.692,11200000.0
2009-02-04 06:24:00,45.699,45.704,45.696,45.702,14400000.0
2009-02-04 06:25:00,45.695,45.696,45.69,45.693,8000000.0
2009-02-04 06:26:00,45.681,45.689,45.678,45.686,11200000.0
2009-02-04 06:27:00,45.694,45.701,45.694,45.701,8000000.0
2009-02-04 06:28:00,45.699,45.701,45.696,45.699,16000000.0
2009-02-04 06:29:00,45.7,45.706,45.696,45.704,12800000.0
2009-02-04 06:30:00,45.709,45.712,45.707,45.711,27200000.0
2009-02-04 06:31:00,45.714,45.722,45.704,45.721,11200000.0
2009-02-04 06:32:00,45.722,45.727,45.717,45.727,22400000.0
2009-02-04 06:33:00,45.74,45.744,45.728,45.738,24000000.0
2009-02-04 06:34:00,45.722,45.742,45.722,45.742,17600000.0
2009-02-04 06:35:00,45.732,45.749,45.732,45.746,11200000.0
2009-02-04 06:36:00,45.756,45.756,45.733,45.733,13200000.0
2009-02-04 06:37:00,45.724,45.731,45.719,45.727,12800000.0
2009-02-04 06:38:00,45.743,45.749,45.743,45.749,8000000.0
2009-02-04 06:39:00,45.744,45.744,45.722,45.722,14400000.0
2009-02-04 06:40:00,45.744,45.752,45.743,45.751,17600000.0
2009-02-04 06:41:00,45.751,45.756,45.726,45.726,11200000.0
2009-02-04 06:42:00,45.718,45.723,45.711,45.723,14400000.0
2009-02-04 06:43:00,45.723,45.723,45.717,45.718,19200000.0
2009-02-04 06:44:00,45.695,45.721,45.695,45.717,11200000.0
2009-02-04 06:45:00,45.718,45.723,45.718,45.721,12800000.0
2009-02-04 06:46:00,45.719,45.719,45.705,45.711,16000000.0
2009-02-04 06:47:00,45.72,45.723,45.718,45.721,12800000.0
2009-02-04 06:48:00,45.72,45.722,45.705,45.716,12800000.0
2009-02-04 06:49:00,45.711,45.72,45.711,45.717,8000000.0
2009-02-04 06:50:00,45.709,45.73,45.709,45.712,11200000.0
2009-02-04 06:51:00,45.722,45.723,45.704,45.707,16000000.0
2009-02-04 06:52:00,45.729,45.751,45.723,45.749,14400000.0
2009-02-04 06:53:00,45.765,45.772,45.676,45.765,14400000.0
2009-02-04 06:54:00,45.768,45.777,45.767,45.775,14400000.0
2009-02-04 06:55:00,45.771,45.781,45.767,45.777,9600000.0
2009-02-04 06:56:00,45.768,45.77,45.764,45.768,8400000.0
2009-02-04 06:57:00,45.766,45.767,45.762,45.764,16000000.0
2009-02-04 06:58:00,45.745,45.755,45.745,45.748,11200000.0
2009-02-04 06:59:00,45.759,45.762,45.753,45.755,17600000.0
2009-02-04 07:00:00,45.763,45.767,45.763,45.766,11200000.0
2009-02-04 07:01:00,45.753,45.768,45.751,45.768,16000000.0
2009-02-04 07:02:00,45.782,45.782,45.765,45.765,12800000.0
2009-02-04 07:03:00,45.762,45.764,45.755,45.764,12800000.0
2009-02-04 07:04:00,45.776,45.776,45.76,45.774,12800000.0
2009-02-04 07:05:00,45.796,45.799,45.779,45.779,12800000.0
2009-02-04 07:06:00,45.796,45.8,45.795,45.796,16000000.0
2009-02-04 07:07:00,45.786,45.786,45.769,45.769,12800000.0
2009-02-04 07:08:00,45.755,45.783,45.755,45.78,28800000.0
2009-02-04 07:09:00,45.778,45.778,45.762,45.768,16000000.0
2009-02-04 07:10:00,45.77,45.784,45.757,45.772,19200000.0
2009-02-04 07:11:00,45.76,45.76,45.752,45.755,17600000.0
2009-02-04 07:12:00,45.742,45.764,45.742,45.764,8000000.0
2009-02-04 07:13:00,45.772,45.789,45.77,45.77,14400000.0
2009-02-04 07:14:00,45.769,45.789,45.769,45.789,12800000.0
2009-02-04 07:15:00,45.783,45.785,45.775,45.784,11200000.0
2009-02-04 07:16:00,45.774,45.786,45.774,45.78,14400000.0
2009-02-04 07:17:00,45.778,45.786,45.776,45.784,11200000.0
2009-02-04 07:18:00,45.79,45.794,45.786,45.792,11200000.0
2009-02-04 07:19:00,45.799,45.811,45.798,45.801,11200000.0
2009-02-04 07:20:00,45.807,45.807,45.788,45.788,14400000.0
2009-02-04 07:21:00,45.789,45.81,45.789,45.809,13200000.0
2009-02-04 07:22:00,45.818,45.821,45.817,45.819,12800000.0
2009-02-04 07:23:00,45.81,45.817,45.804,45.81,16000000.0
2009-02-04 07:24:00,45.825,45.834,45.823,45.826,11200000.0
2009-02-04 07:25:00,45.822,45.831,45.822,45.828,11200000.0
2009-02-04 07:26:00,45.84,45.848,45.834,45.842,12800000.0
2009-02-04 07:27:00,45.845,45.846,45.839,45.845,12800000.0
2009-02-04 07:28:00,45.841,45.845,45.838,45.845,12800000.0
2009-02-04 07:29:00,45.844,45.844,45.834,45.837,27200000.0
2009-02-04 07:30:00,45.837,45.849,45.753,45.849,16000000.0
2009-02-04 07:31:00,45.847,45.847,45.835,45.837,11200000.0
2009-02-04 07:32:00,45.831,45.84,45.831,45.839,12800000.0
2009-02-04 07:33:00,45.83,45.839,45.828,45.831,16000000.0
2009-02-04 07:34:00,45.827,45.827,45.809,45.809,11200000.0
2009-02-04 07:35:00,45.821,45.828,45.821,45.825,8000000.0
2009-02-04 07:36:00,45.818,45.827,45.814,45.822,13200000.0
2009-02-04 07:37:00,45.812,45.818,45.812,45.817,9600000.0
2009-02-04 07:38:00,45.824,45.824,45.812,45.818,16000000.0
2009-02-04 07:39:00,45.823,45.826,45.817,45.817,19200000.0
2009-02-04 07:40:00,45.83,45.831,45.822,45.822,11200000.0
2009-02-04 07:41:00,45.804,45.804,45.783,45.785,32400000.0
2009-02-04 07:42:00,45.774,45.78,45.766,45.778,33000000.0
2009-02-04 07:43:00,45.783,45.8,45.783,45.799,28800000.0
2009-02-04 07:44:00,45.812,45.815,45.805,45.805,8000000.0
2009-02-04 07:45:00,45.814,45.819,45.754,45.811,9600000.0
2009-02-04 07:46:00,45.794,45.804,45.793,45.804,27600000.0
2009-02-04 07:47:00,45.811,45.813,45.807,45.811,8000000.0
2009-02-04 07:48:00,45.805,45.813,45.805,45.807,11200000.0
2009-02-04 07:49:00,45.813,45.824,45.812,45.824,16000000.0
2009-02-04 07:50:00,45.815,45.834,45.815,45.83,11200000.0
2009-02-04 07:51:00,45.818,45.845,45.816,45.843,38400000.0
2009-02-04 07:52:00,45.855,45.878,45.855,45.878,9600000.0
2009-02-04 07:53:00,45.886,45.887,45.876,45.876,11200000.0
2009-02-04 07:54:00,45.87,45.87,45.843,45.843,12800000.0
2009-02-04 07:55:00,45.845,45.853,45.842,45.842,29800000.0
2009-02-04 07:56:00,45.873,45.918,45.873,45.913,16000000.0
2009-02-04 07:57:00,45.908,45.908,45.896,45.896,17600000.0
2009-02-04 07:58:00,45.901,45.901,45.898,45.898,11200000.0
2009-02-04 07:59:00,45.903,45.903,45.892,45.892,17600000.0
2009-02-04 08:00:00,45.883,45.883,45.861,45.869,13200000.0
2009-02-04 08:01:00,45.874,45.881,45.874,45.878,11200000.0
2009-02-04 08:02:00,45.888,45.897,45.888,45.897,9600000.0
2009-02-04 08:03:00,45.883,45.883,45.865,45.865,9600000.0
2009-02-04 08:04:00,45.88,45.884,45.876,45.884,11200000.0
2009-02-04 08:05:00,45.887,45.89,45.885,45.885,12800000.0
2009-02-04 08:06:00,45.9,45.9,45.895,45.895,12800000.0
2009-02-04 08:07:00,45.88,45.884,45.865,45.869,16000000.0
2009-02-04 08:08:00,45.875,45.876,45.87,45.874,12800000.0
2009-02-04 08:09:00,45.881,45.881,45.877,45.878,12800000.0
2009-02-04 08:10:00,45.885,45.887,45.882,45.882,30400000.0
2009-02-04 08:11:00,45.865,45.872,45.859,45.865,12800000.0
2009-02-04 08:12:00,45.865,45.88,45.865,45.88,17600000.0
2009-02-04 08:13:00,45.881,45.881,45.861,45.861,14400000.0
2009-02-04 08:14:00,45.876,45.887,45.871,45.887,16000000.0
2009-02-04 08:15:00,45.894,45.919,45.894,45.916,11200000.0
2009-02-04 08:16:00,45.923,45.933,45.923,45.931,19200000.0
2009-02-04 08:17:00,45.927,45.927,45.903,45.903,11200000.0
2009-02-04 08:18:00,45.907,45.915,45.905,45.915,11200000.0
2009-02-04 08:19:00,45.92,45.926,45.919,45.919,11200000.0
2009-02-04 08:20:00,45.94,45.949,45.939,45.942,12200000.0
2009-02-04 08:21:00,45.95,45.979,45.95,45.979,9600000.0
2009-02-04 08:22:00,45.985,45.991,45.982,45.982,11200000.0
2009-02-04 08:23:00,45.992,46.024,45.992,46.024,16000000.0
2009-02-04 08:24:00,46.037,46.067,46.037,46.067,17600000.0
2009-02-04 08:25:00,46.074,46.074,46.057,46.057,12800000.0
2009-02-04 08:26:00,46.029,46.029,46.022,46.022,11200000.0
2009-02-04 08:27:00,46.017,46.049,46.017,46.049,11200000.0
2009-02-04 08:28:00,46.066,46.069,46.054,46.054,12800000.0
2009-02-04 08:29:00,46.052,46.059,46.05,46.058,11200000.0
2009-02-04 08:30:00,46.051,46.051,46.04,46.049,13200000.0
2009-02-04 08:31:00,46.054,46.06,46.047,46.06,12800000.0
2009-02-04 08:32:00,46.073,46.083,46.073,46.079,14400000.0
2009-02-04 08:33:00,46.082,46.083,46.075,46.077,41600000.0
2009-02-04 08:34:00,46.072,46.072,46.052,46.068,11200000.0
2009-02-04 08:35:00,46.083,46.105,46.083,46.105,48000000.0
2009-02-04 08:36:00,46.107,46.107,46.076,46.082,16000000.0
2009-02-04 08:37:00,46.082,46.094,46.07,46.094,14400000.0
2009-02-04 08:38:00,46.096,46.106,46.096,46.099,17600000.0
2009-02-04 08:39:00,46.097,46.097,46.079,46.079,14400000.0
2009-02-04 08:40:00,46.077,46.077,46.048,46.048,11200000.0
2009-02-04 08:41:00,46.049,46.06,46.049,46.054,32000000.0
2009-02-04 08:42:00,46.053,46.053,46.036,46.036,14400000.0
2009-02-04 08:43:00,46.037,46.046,46.028,46.04,12800000.0
2009-02-04 08:44:00,46.02,46.02,46.002,46.011,16000000.0
2009-02-04 08:45:00,46.027,46.027,46.014,46.015,12800000.0
2009-02-04 08:46:00,46.006,46.006,45.97,45.97,9600000.0
2009-02-04 08:47:00,45.972,45.972,45.941,45.941,24000000.0
2009-02-04 08:48:00,45.938,45.954,45.936,45.947,29800000.0
2009-02-04 08:49:00,45.946,45.947,45.931,45.931,8000000.0
2009-02-04 08:50:00,45.917,45.918,45.906,45.908,12800000.0
2009-02-04 08:51:00,45.868,45.868,45.805,45.805,22400000.0
2009-02-04 08:52:00,45.794,45.799,45.785,45.789,35200000.0
2009-02-04 08:53:00,45.772,45.772,45.751,45.751,56000000.0
2009-02-04 08:54:00,45.741,45.742,45.686,45.686,22400000.0
2009-02-04 08:55:00,45.614,45.617,45.583,45.583,17600000.0
2009-02-04 08:56:00,45.574,45.584,45.569,45.584,13800000.0
2009-02-04 08:57:00,45.59,45.618,45.59,45.618,43200000.0
2009-02-04 08:58:00,45.633,45.648,45.633,45.641,19600000.0
2009-02-04 08:59:00,45.593,45.593,45.573,45.593,14400000.0
2009-02-04 09:00:00,45.577,45.577,45.447,45.447,32000000.0
2009-02-04 09:01:00,45.446,45.457,45.444,45.444,30800000.0
2009-02-04 09:02:00,45.458,45.477,45.458,45.477,19200000.0
2009-02-04 09:03:00,45.487,45.509,45.485,45.509,16000000.0
2009-02-04 09:04:00,45.492,45.492,45.452,45.455,22400000.0
2009-02-04 09:05:00,45.436,45.436,45.385,45.39,19200000.0
2009-02-04 09:06:00,45.378,45.378,45.291,45.291,30400000.0
2009-02-04 09:07:00,45.244,45.255,45.222,45.255,19200000.0
2009-02-04 09:08:00,45.272,45.272,45.236,45.236,12800000.0
2009-02-04 09:09:00,45.21,45.214,45.177,45.214,45800000.0
2009-02-04 09:10:00,45.215,45.231,45.18,45.231,24000000.0
2009-02-04 09:11:00,45.223,45.264,45.218,45.256,29200000.0
2009-02-04 09:12:00,45.261,45.264,45.253,45.257,14400000.0
2009-02-04 09:13:00,45.291,45.394,45.291,45.394,12800000.0
2009-02-04 09:14:00,45.415,45.436,45.353,45.359,12800000.0
2009-02-04 09:15:00,45.353,45.363,45.313,45.313,30400000.0
2009-02-04 09:16:00,45.282,45.3,45.282,45.289,49400000.0
2009-02-04 09:17:00,45.268,45.269,45.225,45.234,77800000.0
2009-02-04 09:18:00,45.263,45.266,45.244,45.261,72000000.0
2009-02-04 09:19:00,45.316,45.316,45.24,45.24,65600000.0
2009-02-04 09:20:00,45.217,45.217,45.193,45.209,76800000.0
2009-02-04 09:21:00,45.209,45.23,45.205,45.23,49600000.0
2009-02-04 09:22:00,45.257,45.261,45.246,45.255,36200000.0
2009-02-04 09:23:00,45.239,45.239,45.188,45.188,68800000.0
2009-02-04 09:24:00,45.13,45.145,45.059,45.059,43200000.0
2009-02-04 09:25:00,45.029,45.029,44.956,44.956,19200000.0
2009-02-04 09:26:00,44.958,44.99,44.958,44.978,32000000.0
2009-02-04 09:27:00,44.957,44.957,44.884,44.884,70400000.0
2009-02-04 09:28:00,44.869,44.924,44.869,44.922,11200000.0
2009-02-04 09:29:00,44.971,45.047,44.971,45.047,36800000.0
2009-02-04 09:30:00,45.051,45.051,45.0,45.0,26000000.0
2009-02-04 09:31:00,44.985,44.994,44.985,44.988,12800000.0
2009-02-04 09:32:00,44.98,44.98,44.959,44.962,33600000.0
2009-02-04 09:33:00,44.948,44.96,44.922,44.922,29800000.0
2009-02-04 09:34:00,44.888,44.91,44.865,44.91,33600000.0
2009-02-04 09:35:00,44.929,44.941,44.907,44.92,52800000.0
2009-02-04 09:36:00,44.972,44.975,44.932,44.946,46400000.0
2009-02-04 09:37:00,44.937,44.942,44.921,44.942,33000000.0
2009-02-04 09:38:00,44.947,44.979,44.947,44.971,12800000.0
2009-02-04 09:39:00,44.96,44.989,44.96,44.988,43200000.0
2009-02-04 09:40:00,44.993,44.993,44.937,44.937,46800000.0
2009-02-04 09:41:00,44.947,44.947,44.902,44.924,30400000.0
2009-02-04 09:42:00,44.922,44.922,44.828,44.828,43600000.0
2009-02-04 09:43:00,44.84,44.872,44.839,44.85,56000000.0
2009-02-04 09:44:00,44.816,44.836,44.801,44.801,30400000.0
2009-02-04 09:45:00,44.8,44.833,44.8,44.833,19200000.0
2009-02-04 09:46:00,44.824,44.833,44.817,44.826,27200000.0
2009-02-04 09:47:00,44.833,44.841,44.825,44.826,12800000.0
2009-02-04 09:48:00,44.82,44.839,44.82,44.839,9600000.0
2009-02-04 09:49:00,44.847,44.884,44.847,44.884,16000000.0
2009-02-04 09:50:00,44.916,44.916,44.903,44.903,33600000.0
2009-02-04 09:51:00,44.9,44.9,44.883,44.89,85200000.0
2009-02-04 09:52:00,44.9,44.906,44.888,44.888,11200000.0
2009-02-04 09:53:00,44.898,44.9,44.856,44.856,30400000.0
2009-02-04 09:54:00,44.855,44.869,44.848,44.864,12800000.0
2009-02-04 09:55:00,44.875,44.897,44.875,44.888,34000000.0
2009-02-04 09:56:00,44.881,44.891,44.878,44.891,37200000.0
2009-02-04 09:57:00,44.887,44.895,44.858,44.858,24400000.0
2009-02-04 09:58:00,44.845,44.845,44.82,44.821,32000000.0
2009-02-04 09:59:00,44.812,44.822,44.812,44.82,51200000.0
2009-02-04 10:00:00,44.825,44.885,44.825,44.885,62400000.0
2009-02-04 10:01:00,44.897,44.922,44.875,44.875,17600000.0
2009-02-04 10:02:00,44.877,44.908,44.877,44.908,37200000.0
2009-02-04 10:03:00,44.908,44.953,44.908,44.939,45200000.0
2009-02-04 10:04:00,44.937,44.964,44.937,44.958,40000000.0
2009-02-04 10:05:00,44.979,45.007,44.979,45.007,38400000.0
2009-02-04 10:06:00,45.041,45.066,45.035,45.066,33600000.0
2009-02-04 10:07:00,45.112,45.114,45.105,45.105,43200000.0
2009-02-04 10:08:00,45.103,45.103,45.075,45.075,49600000.0
2009-02-04 10:09:00,45.054,45.064,45.024,45.024,12800000.0
2009-02-04 10:10:00,45.015,45.051,45.015,45.05,46800000.0
2009-02-04 10:11:00,45.057,45.057,45.041,45.041,57600000.0
2009-02-04 10:12:00,45.031,45.031,45.003,45.007,58000000.0
2009-02-04 10:13:00,44.996,44.998,44.98,44.989,41600000.0
2009-02-04 10:14:00,45.002,45.052,45.002,45.052,30800000.0
2009-02-04 10:15:00,45.048,45.048,45.025,45.035,30400000.0
2009-02-04 10:16:00,45.032,45.032,45.015,45.017,17600000.0
2009-02-04 10:17:00,45.009,45.019,45.006,45.015,12800000.0
2009-02-04 10:18:00,45.023,45.034,45.022,45.034,12800000.0
2009-02-04 10:19:00,45.043,45.055,45.04,45.049,75200000.0
2009-02-04 10:20:00,45.079,45.109,45.079,45.092,16000000.0
2009-02-04 10:21:00,45.074,45.074,45.056,45.069,35200000.0
2009-02-04 10:22:00,45.079,45.108,45.079,45.107,16000000.0
2009-02-04 10:23:00,45.113,45.121,45.101,45.101,33600000.0
2009-02-04 10:24:00,45.106,45.123,45.106,45.116,42600000.0
2009-02-04 10:25:00,45.113,45.123,45.112,45.122,64000000.0
2009-02-04 10:26:00,45.124,45.139,45.116,45.139,37200000.0
2009-02-04 10:27:00,45.128,45.15,45.127,45.15,52800000.0
2009-02-04 10:28:00,45.172,45.195,45.172,45.192,86800000.0
2009-02-04 10:29:00,45.193,45.194,45.182,45.186,17600000.0
2009-02-04 10:30:00,45.193,45.221,45.193,45.204,27200000.0
2009-02-04 10:31:00,45.181,45.181,45.127,45.127,32400000.0
2009-02-04 10:32:00,45.134,45.134,45.103,45.103,46400000.0
2009-02-04 10:33:00,45.109,45.142,45.109,45.127,35200000.0
2009-02-04 10:34:00,45.13,45.136,45.124,45.134,17600000.0
2009-02-04 10:35:00,45.145,45.161,45.14,45.161,12800000.0
2009-02-04 10:36:00,45.169,45.176,45.168,45.168,11200000.0
2009-02-04 10:37:00,45.164,45.172,45.162,45.162,19200000.0
2009-02-04 10:38:00,45.159,45.166,45.157,45.163,28800000.0
2009-02-04 10:39:00,45.163,45.164,45.155,45.162,16000000.0
2009-02-04 10:40:00,45.167,45.172,45.162,45.163,24000000.0
2009-02-04 10:41:00,45.163,45.163,45.134,45.141,57600000.0
2009-02-04 10:42:00,45.136,45.136,45.109,45.109,38400000.0
2009-02-04 10:43:00,45.104,45.131,45.104,45.131,9600000.0
2009-02-04 10:44:00,45.132,45.136,45.126,45.132,19600000.0
2009-02-04 10:45:00,45.13,45.143,45.126,45.143,22800000.0
2009-02-04 10:46:00,45.143,45.148,45.132,45.132,28800000.0
2009-02-04 10:47:00,45.133,45.137,45.123,45.13,25400000.0
2009-02-04 10:48:00,45.138,45.155,45.138,45.153,38400000.0
2009-02-04 10:49:00,45.157,45.157,45.133,45.133,25600000.0
2009-02-04 10:50:00,45.161,45.169,45.145,45.154,59200000.0
2009-02-04 10:51:00,45.154,45.166,45.154,45.162,69200000.0
2009-02-04 10:52:00,45.163,45.171,45.157,45.171,35200000.0
2009-02-04 10:53:00,45.16,45.164,45.154,45.154,59200000.0
2009-02-04 10:54:00,45.141,45.148,45.138,45.142,54400000.0
2009-02-04 10:55:00,45.149,45.168,45.149,45.168,41600000.0
2009-02-04 10:56:00,45.166,45.18,45.166,45.172,45200000.0
2009-02-04 10:57:00,45.171,45.173,45.157,45.157,33600000.0
2009-02-04 10:58:00,45.151,45.151,45.138,45.138,40000000.0
2009-02-04 10:59:00,45.137,45.148,45.137,45.147,49600000.0
2009-02-04 11:00:00,45.152,45.159,45.149,45.15,50600000.0
2009-02-04 11:01:00,45.157,45.177,45.157,45.177,12800000.0
2009-02-04 11:02:00,45.177,45.177,45.17,45.17,19200000.0
2009-02-04 11:03:00,45.191,45.191,45.169,45.169,36800000.0
2009-02-04 11:04:00,45.16,45.172,45.16,45.169,27200000.0
2009-02-04 11:05:00,45.166,45.171,45.154,45.171,11200000.0
2009-02-04 11:06:00,45.162,45.17,45.161,45.169,30800000.0
2009-02-04 11:07:00,45.162,45.162,45.103,45.107,46400000.0
2009-02-04 11:08:00,45.117,45.156,45.117,45.156,32000000.0
2009-02-04 11:09:00,45.16,45.16,45.143,45.145,75000000.0
2009-02-04 11:10:00,45.136,45.136,45.126,45.127,37200000.0
2009-02-04 11:11:00,45.126,45.126,45.105,45.119,53200000.0
2009-02-04 11:12:00,45.113,45.125,45.109,45.116,69800000.0
2009-02-04 11:13:00,45.109,45.121,45.109,45.111,12800000.0
2009-02-04 11:14:00,45.093,45.101,45.09,45.093,57600000.0
2009-02-04 11:15:00,45.091,45.096,45.091,45.092,11200000.0
2009-02-04 11:16:00,45.091,45.097,45.086,45.087,17600000.0
2009-02-04 11:17:00,45.083,45.097,45.083,45.092,54800000.0
2009-02-04 11:18:00,45.105,45.111,45.092,45.111,73600000.0
2009-02-04 11:19:00,45.122,45.14,45.12,45.137,56000000.0
2009-02-04 11:20:00,45.138,45.147,45.133,45.133,35200000.0
2009-02-04 11:21:00,45.133,45.137,45.127,45.127,40000000.0
2009-02-04 11:22:00,45.122,45.128,45.116,45.116,41000000.0
2009-02-04 11:23:00,45.112,45.121,45.107,45.114,51200000.0
2009-02-04 11:24:00,45.102,45.109,45.086,45.094,52200000.0
2009-02-04 11:25:00,45.09,45.098,45.083,45.095,35600000.0
2009-02-04 11:26:00,45.114,45.129,45.114,45.129,27200000.0
2009-02-04 11:27:00,45.108,45.111,45.105,45.109,12800000.0
2009-02-04 11:28:00,45.111,45.114,45.103,45.108,41600000.0
2009-02-04 11:29:00,45.102,45.104,45.098,45.101,43200000.0
2009-02-04 11:30:00,45.105,45.108,45.094,45.094,11600000.0
2009-02-04 11:31:00,45.092,45.097,45.09,45.09,27200000.0
2009-02-04 11:32:00,45.104,45.115,45.097,45.11,35200000.0
2009-02-04 11:33:00,45.117,45.129,45.117,45.127,17600000.0
2009-02-04 11:34:00,45.125,45.13,45.121,45.129,33600000.0
2009-02-04 11:35:00,45.117,45.117,45.085,45.085,17600000.0
2009-02-04 11:36:00,45.085,45.092,45.082,45.089,43200000.0
2009-02-04 11:37:00,45.091,45.118,45.089,45.118,42000000.0
2009-02-04 11:38:00,45.114,45.124,45.113,45.122,27200000.0
2009-02-04 11:39:00,45.151,45.199,45.151,45.199,11200000.0
2009-02-04 11:40:00,45.208,45.214,45.208,45.211,22800000.0
2009-02-04 11:41:00,45.213,45.22,45.202,45.22,38400000.0
2009-02-04 11:42:00,45.262,45.28,45.248,45.28,38800000.0
2009-02-04 11:43:00,45.294,45.299,45.288,45.295,17600000.0
2009-02-04 11:44:00,45.29,45.29,45.276,45.286,58600000.0
2009-02-04 11:45:00,45.276,45.293,45.275,45.292,49600000.0
2009-02-04 11:46:00,45.298,45.298,45.275,45.294,11200000.0
2009-02-04 11:47:00,45.296,45.307,45.28,45.295,56000000.0
2009-02-04 11:48:00,45.276,45.276,45.269,45.269,14400000.0
2009-02-04 11:49:00,45.278,45.29,45.274,45.285,41600000.0
2009-02-04 11:50:00,45.288,45.295,45.281,45.288,44800000.0
2009-02-04 11:51:00,45.285,45.295,45.283,45.295,44200000.0
2009-02-04 11:52:00,45.304,45.306,45.294,45.301,31400000.0
2009-02-04 11:53:00,45.298,45.302,45.294,45.294,35200000.0
2009-02-04 11:54:00,45.29,45.296,45.277,45.277,47400000.0
2009-02-04 11:55:00,45.274,45.295,45.271,45.291,44800000.0
2009-02-04 11:56:00,45.267,45.268,45.257,45.26,63800000.0
2009-02-04 11:57:00,45.259,45.26,45.251,45.257,22400000.0
2009-02-04 11:58:00,45.243,45.243,45.221,45.221,41400000.0
2009-02-04 11:59:00,45.236,45.242,45.233,45.233,51200000.0
2009-02-04 12:00:00,45.241,45.25,45.241,45.245,36800000.0
2009-02-04 12:01:00,45.237,45.237,45.22,45.22,19200000.0
2009-02-04 12:02:00,45.195,45.204,45.194,45.196,12800000.0
2009-02-04 12:03:00,45.195,45.214,45.195,45.21,51200000.0
2009-02-04 12:04:00,45.209,45.209,45.188,45.188,24000000.0
2009-02-04 12:05:00,45.187,45.191,45.174,45.174,28800000.0
2009-02-04 12:06:00,45.142,45.143,45.129,45.143,24000000.0
2009-02-04 12:07:00,45.15,45.151,45.145,45.15,20800000.0
2009-02-04 12:08:00,45.151,45.159,45.147,45.151,43200000.0
2009-02-04 12:09:00,45.145,45.159,45.145,45.159,25600000.0
2009-02-04 12:10:00,45.162,45.174,45.161,45.165,11200000.0
2009-02-04 12:11:00,45.164,45.214,45.164,45.214,27200000.0
2009-02-04 12:12:00,45.213,45.213,45.204,45.205,30400000.0
2009-02-04 12:13:00,45.211,45.211,45.199,45.208,14400000.0
2009-02-04 12:14:00,45.22,45.22,45.204,45.213,15400000.0
2009-02-04 12:15:00,45.193,45.194,45.184,45.184,27200000.0
2009-02-04 12:16:00,45.178,45.182,45.172,45.175,27200000.0
2009-02-04 12:17:00,45.178,45.197,45.178,45.197,43200000.0
2009-02-04 12:18:00,45.199,45.199,45.188,45.198,25600000.0
2009-02-04 12:19:00,45.195,45.196,45.184,45.196,34600000.0
2009-02-04 12:20:00,45.2,45.213,45.2,45.213,37200000.0
2009-02-04 12:21:00,45.24,45.267,45.233,45.252,59200000.0
2009-02-04 12:22:00,45.246,45.255,45.245,45.254,30400000.0
2009-02-04 12:23:00,45.254,45.27,45.254,45.27,32000000.0
2009-02-04 12:24:00,45.274,45.278,45.268,45.272,33600000.0
2009-02-04 12:25:00,45.286,45.298,45.286,45.293,22400000.0
2009-02-04 12:26:00,45.289,45.295,45.289,45.293,29800000.0
2009-02-04 12:27:00,45.291,45.306,45.291,45.306,30400000.0
2009-02-04 12:28:00,45.309,45.312,45.304,45.308,60800000.0
2009-02-04 12:29:00,45.222,45.361,45.21,45.21,115200000.0
2009-02-04 12:30:00,45.268,45.269,45.178,45.269,45800000.0
2009-02-04 12:31:00,45.275,45.3,45.275,45.3,70800000.0
2009-02-04 12:32:00,45.295,45.297,45.278,45.278,28800000.0
2009-02-04 12:33:00,45.253,45.255,45.245,45.245,40000000.0
2009-02-04 12:34:00,45.239,45.239,45.201,45.207,27200000.0
2009-02-04 12:35:00,45.21,45.21,45.188,45.188,26000000.0
2009-02-04 12:36:00,45.175,45.193,45.175,45.193,48400000.0
2009-02-04 12:37:00,45.198,45.198,45.184,45.192,14400000.0
2009-02-04 12:38:00,45.178,45.178,45.165,45.171,14400000.0
2009-02-04 12:39:00,45.164,45.168,45.162,45.162,24000000.0
2009-02-04 12:40:00,45.152,45.152,45.129,45.13,16000000.0
2009-02-04 12:41:00,45.12,45.133,45.117,45.117,22400000.0
2009-02-04 12:42:00,45.131,45.149,45.131,45.149,22400000.0
2009-02-04 12:43:00,45.153,45.171,45.153,45.155,37200000.0
2009-02-04 12:44:00,45.149,45.149,45.138,45.138,22400000.0
2009-02-04 12:45:00,45.124,45.124,45.111,45.111,35600000.0
2009-02-04 12:46:00,45.104,45.104,45.068,45.068,45200000.0
2009-02-04 12:47:00,45.025,45.025,44.985,44.99,31200000.0
2009-02-04 12:48:00,44.985,44.993,44.985,44.992,32000000.0
2009-02-04 12:49:00,45.007,45.015,44.998,44.998,40000000.0
2009-02-04 12:50:00,44.994,45.012,44.994,45.012,15400000.0
2009-02-04 12:51:00,45.003,45.02,45.002,45.02,23200000.0
2009-02-04 12:52:00,45.015,45.019,45.009,45.009,26000000.0
2009-02-04 12:53:00,44.984,44.993,44.984,44.989,11200000.0
2009-02-04 12:54:00,45.006,45.031,45.006,45.03,11200000.0
2009-02-04 12:55:00,45.04,45.071,45.04,45.071,23400000.0
2009-02-04 12:56:00,45.074,45.075,45.056,45.056,12800000.0
2009-02-04 12:57:00,45.059,45.068,45.054,45.068,27200000.0
2009-02-04 12:58:00,45.079,45.095,45.079,45.091,12800000.0
2009-02-04 12:59:00,45.095,45.097,45.039,45.039,14400000.0
2009-02-04 13:00:00,45.016,45.016,44.975,44.975,8000000.0
2009-02-04 13:01:00,44.979,44.979,44.97,44.977,17600000.0
2009-02-04 13:02:00,44.954,44.954,44.937,44.937,12800000.0
2009-02-04 13:03:00,44.902,44.922,44.902,44.921,12800000.0
2009-02-04 13:04:00,44.899,44.899,44.879,44.897,16000000.0
2009-02-04 13:05:00,44.895,44.901,44.894,44.901,13200000.0
2009-02-04 13:06:00,44.915,44.921,44.915,44.921,17600000.0
2009-02-04 13:07:00,44.928,44.938,44.921,44.93,12800000.0
2009-02-04 13:08:00,44.931,44.931,44.898,44.898,32000000.0
2009-02-04 13:09:00,44.886,44.904,44.849,44.849,28800000.0
2009-02-04 13:10:00,44.801,44.837,44.801,44.834,32000000.0
2009-02-04 13:11:00,44.827,44.841,44.811,44.811,20000000.0
2009-02-04 13:12:00,44.772,44.786,44.768,44.785,16400000.0
2009-02-04 13:13:00,44.782,44.783,44.766,44.783,11200000.0
2009-02-04 13:14:00,44.786,44.787,44.765,44.772,11200000.0
2009-02-04 13:15:00,44.768,44.77,44.759,44.759,11200000.0
2009-02-04 13:16:00,44.758,44.775,44.758,44.769,25600000.0
2009-02-04 13:17:00,44.764,44.773,44.74,44.748,12800000.0
2009-02-04 13:18:00,44.761,44.764,44.743,44.761,56000000.0
2009-02-04 13:19:00,44.76,44.773,44.756,44.765,14400000.0
2009-02-04 13:20:00,44.805,44.815,44.8,44.8,12600000.0
2009-02-04 13:21:00,44.812,44.812,44.786,44.786,56000000.0
2009-02-04 13:22:00,44.767,44.779,44.76,44.779,10600000.0
2009-02-04 13:23:00,44.791,44.792,44.784,44.789,12800000.0
2009-02-04 13:24:00,44.775,44.777,44.772,44.777,14400000.0
2009-02-04 13:25:00,44.804,44.838,44.804,44.838,33600000.0
2009-02-04 13:26:00,44.826,44.826,44.792,44.792,24400000.0
2009-02-04 13:27:00,44.792,44.799,44.78,44.78,40000000.0
2009-02-04 13:28:00,44.775,44.788,44.775,44.784,20800000.0
2009-02-04 13:29:00,44.787,44.787,44.767,44.767,22400000.0
2009-02-04 13:30:00,44.762,44.762,44.743,44.746,36800000.0
2009-02-04 13:31:00,44.739,44.739,44.696,44.727,11200000.0
2009-02-04 13:32:00,44.735,44.735,44.723,44.724,17600000.0
2009-02-04 13:33:00,44.727,44.736,44.727,44.73,13200000.0
2009-02-04 13:34:00,44.727,44.736,44.72,44.728,12800000.0
2009-02-04 13:35:00,44.725,44.732,44.719,44.732,12800000.0
2009-02-04 13:36:00,44.735,44.735,44.716,44.723,48000000.0
2009-02-04 13:37:00,44.724,44.755,44.724,44.755,24000000.0
2009-02-04 13:38:00,44.766,44.784,44.755,44.784,28800000.0
2009-02-04 13:39:00,44.792,44.801,44.791,44.801,25600000.0
2009-02-04 13:40:00,44.802,44.808,44.802,44.803,12800000.0
2009-02-04 13:41:00,44.804,44.869,44.804,44.869,16000000.0
2009-02-04 13:42:00,44.893,44.905,44.878,44.878,12800000.0
2009-02-04 13:43:00,44.87,44.87,44.833,44.833,25600000.0
2009-02-04 13:44:00,44.803,44.812,44.803,44.81,28800000.0
2009-02-04 13:45:00,44.828,44.839,44.828,44.839,12800000.0
2009-02-04 13:46:00,44.841,44.854,44.839,44.854,14400000.0
2009-02-04 13:47:00,44.861,44.865,44.849,44.851,27200000.0
2009-02-04 13:48:00,44.87,44.898,44.87,44.898,14400000.0
2009-02-04 13:49:00,44.907,44.912,44.894,44.895,33600000.0
2009-02-04 13:50:00,44.904,44.969,44.904,44.968,33000000.0
2009-02-04 13:51:00,44.994,45.016,44.994,45.009,7400000.0
2009-02-04 13:52:00,45.011,45.018,45.007,45.013,40000000.0
2009-02-04 13:53:00,45.004,45.004,44.985,44.992,37200000.0
2009-02-04 13:54:00,45.008,45.014,45.004,45.009,24000000.0
2009-02-04 13:55:00,44.985,44.999,44.978,44.999,11200000.0
2009-02-04 13:56:00,45.01,45.032,45.01,45.026,14400000.0
2009-02-04 13:57:00,45.029,45.038,45.029,45.033,14400000.0
2009-02-04 13:58:00,45.065,45.068,45.059,45.068,32000000.0
2009-02-04 13:59:00,45.071,45.081,45.045,45.045,47800000.0
2009-02-04 14:00:00,45.028,45.028,45.002,45.002,32400000.0
2009-02-04 14:01:00,44.977,44.977,44.943,44.943,14400000.0
2009-02-04 14:02:00,44.94,44.945,44.936,44.945,28800000.0
2009-02-04 14:03:00,44.957,44.971,44.957,44.971,14400000.0
2009-02-04 14:04:00,44.963,44.978,44.962,44.978,14400000.0
2009-02-04 14:05:00,44.982,44.982,44.952,44.964,25600000.0
2009-02-04 14:06:00,44.95,44.957,44.948,44.948,18000000.0
2009-02-04 14:07:00,44.932,44.951,44.932,44.945,12800000.0
2009-02-04 14:08:00,44.952,44.952,44.937,44.937,24000000.0
2009-02-04 14:09:00,44.94,44.94,44.922,44.934,11200000.0
2009-02-04 14:10:00,44.927,44.927,44.924,44.924,17600000.0
2009-02-04 14:11:00,44.925,44.958,44.925,44.958,12800000.0
2009-02-04 14:12:00,45.02,45.02,45.011,45.015,12800000.0
2009-02-04 14:13:00,45.019,45.031,45.017,45.031,24000000.0
2009-02-04 14:14:00,45.035,45.05,45.024,45.05,20800000.0
2009-02-04 14:15:00,45.07,45.08,45.068,45.07,34000000.0
2009-02-04 14:16:00,45.076,45.081,45.071,45.081,27200000.0
2009-02-04 14:17:00,45.071,45.087,45.071,45.077,11200000.0
2009-02-04 14:18:00,45.074,45.082,45.061,45.061,16000000.0
2009-02-04 14:19:00,45.059,45.071,45.059,45.071,40000000.0
2009-02-04 14:20:00,45.08,45.087,45.08,45.084,14400000.0
2009-02-04 14:21:00,45.074,45.074,45.063,45.063,33600000.0
2009-02-04 14:22:00,45.067,45.076,45.067,45.068,14400000.0
2009-02-04 14:23:00,45.07,45.081,45.068,45.081,17600000.0
2009-02-04 14:24:00,45.09,45.09,45.083,45.089,36800000.0
2009-02-04 14:25:00,45.074,45.074,45.058,45.068,12800000.0
2009-02-04 14:26:00,45.05,45.05,45.021,45.021,19200000.0
2009-02-04 14:27:00,45.023,45.035,45.023,45.035,11200000.0
2009-02-04 14:28:00,45.033,45.037,45.023,45.023,11200000.0
2009-02-04 14:29:00,44.989,44.99,44.981,44.989,12800000.0
2009-02-04 14:30:00,44.965,44.965,44.845,44.845,11200000.0
2009-02-04 14:31:00,44.963,45.03,44.93,45.03,16000000.0
2009-02-04 14:32:00,45.041,45.059,45.041,45.054,9600000.0
2009-02-04 14:33:00,45.047,45.05,45.04,45.04,17600000.0
2009-02-04 14:34:00,45.02,45.02,45.001,45.001,17600000.0
2009-02-04 14:35:00,45.006,45.006,44.977,44.983,11200000.0
2009-02-04 14:36:00,44.969,44.974,44.969,44.972,8000000.0
2009-02-04 14:37:00,44.981,45.007,44.981,45.0,12800000.0
2009-02-04 14:38:00,45.031,45.038,45.01,45.01,11200000.0
2009-02-04 14:39:00,45.009,45.017,45.006,45.006,17600000.0
2009-02-04 14:40:00,45.003,45.032,44.999,45.032,16000000.0
2009-02-04 14:41:00,45.04,45.042,45.026,45.04,11200000.0
2009-02-04 14:42:00,45.047,45.047,45.014,45.017,9000000.0
2009-02-04 14:43:00,45.036,45.076,45.036,45.076,17600000.0
2009-02-04 14:44:00,45.094,45.094,45.073,45.087,12800000.0
2009-02-04 14:45:00,45.077,45.095,45.054,45.054,12800000.0
2009-02-04 14:46:00,45.057,45.112,45.057,45.112,17000000.0
2009-02-04 14:47:00,45.112,45.122,45.111,45.118,12200000.0
2009-02-04 14:48:00,45.146,45.158,45.146,45.156,11200000.0
2009-02-04 14:49:00,45.166,45.172,45.143,45.143,16000000.0
2009-02-04 14:50:00,45.179,45.185,45.176,45.18,12200000.0
2009-02-04 14:51:00,45.184,45.187,45.168,45.168,17600000.0
2009-02-04 14:52:00,45.157,45.163,45.14,45.14,13800000.0
2009-02-04 14:53:00,45.103,45.111,45.101,45.109,11600000.0
2009-02-04 14:54:00,45.101,45.101,45.08,45.08,13200000.0
2009-02-04 14:55:00,45.071,45.077,45.071,45.075,11200000.0
2009-02-04 14:56:00,45.082,45.082,45.067,45.08,16000000.0
2009-02-04 14:57:00,45.076,45.077,45.065,45.077,12800000.0
2009-02-04 14:58:00,45.075,45.077,45.058,45.067,14800000.0
2009-02-04 14:59:00,45.081,45.081,45.071,45.073,12800000.0
2009-02-04 15:00:00,45.072,45.084,45.062,45.062,16400000.0
2009-02-04 15:01:00,45.068,45.084,45.064,45.084,17600000.0
2009-02-04 15:02:00,45.095,45.095,45.081,45.081,11200000.0
2009-02-04 15:03:00,45.091,45.096,45.088,45.096,9600000.0
2009-02-04 15:04:00,45.094,45.098,45.09,45.097,16000000.0
2009-02-04 15:05:00,45.087,45.121,45.085,45.121,12800000.0
2009-02-04 15:06:00,45.121,45.147,45.121,45.141,11200000.0
2009-02-04 15:07:00,45.153,45.157,45.148,45.148,11200000.0
2009-02-04 15:08:00,45.121,45.131,45.116,45.123,11200000.0
2009-02-04 15:09:00,45.122,45.13,45.115,45.13,14400000.0
2009-02-04 15:10:00,45.138,45.138,45.12,45.127,16000000.0
2009-02-04 15:11:00,45.107,45.11,45.107,45.108,11200000.0
2009-02-04 15:12:00,45.1,45.147,45.1,45.147,9600000.0
2009-02-04 15:13:00,45.175,45.18,45.17,45.18,12800000.0
2009-02-04 15:14:00,45.147,45.147,45.061,45.061,16000000.0
2009-02-04 15:15:00,45.06,45.103,45.06,45.099,17600000.0
2009-02-04 15:16:00,45.107,45.107,45.088,45.104,12800000.0
2009-02-04 15:17:00,45.096,45.096,45.051,45.051,14800000.0
2009-02-04 15:18:00,45.062,45.116,45.062,45.115,12800000.0
2009-02-04 15:19:00,45.11,45.118,45.098,45.117,16000000.0
2009-02-04 15:20:00,45.116,45.126,45.116,45.126,16000000.0
2009-02-04 15:21:00,45.14,45.171,45.074,45.167,17600000.0
2009-02-04 15:22:00,45.162,45.17,45.152,45.166,11200000.0
2009-02-04 15:23:00,45.194,45.205,45.194,45.197,11200000.0
2009-02-04 15:24:00,45.22,45.229,45.187,45.187,11200000.0
2009-02-04 15:25:00,45.177,45.177,45.164,45.164,12800000.0
2009-02-04 15:26:00,45.168,45.183,45.168,45.183,14400000.0
2009-02-04 15:27:00,45.188,45.2,45.184,45.192,12800000.0
2009-02-04 15:28:00,45.205,45.256,45.202,45.256,12800000.0
2009-02-04 15:29:00,45.265,45.268,45.248,45.248,17600000.0
2009-02-04 15:30:00,45.255,45.259,45.251,45.259,17600000.0
2009-02-04 15:31:00,45.272,45.307,45.272,45.307,12800000.0
2009-02-04 15:32:00,45.312,45.341,45.312,45.341,11200000.0
2009-02-04 15:33:00,45.353,45.368,45.353,45.361,11200000.0
2009-02-04 15:34:00,45.4,45.425,45.392,45.425,11200000.0
2009-02-04 15:35:00,45.454,45.48,45.451,45.48,12800000.0
2009-02-04 15:36:00,45.46,45.48,45.46,45.48,14400000.0
2009-02-04 15:37:00,45.476,45.479,45.443,45.443,16000000.0
2009-02-04 15:38:00,45.415,45.415,45.38,45.394,16000000.0
2009-02-04 15:39:00,45.383,45.392,45.377,45.387,14400000.0
2009-02-04 15:40:00,45.373,45.375,45.353,45.364,12800000.0
2009-02-04 15:41:00,45.356,45.356,45.296,45.296,16000000.0
2009-02-04 15:42:00,45.311,45.344,45.271,45.344,17600000.0
2009-02-04 15:43:00,45.344,45.344,45.315,45.315,12800000.0
2009-02-04 15:44:00,45.327,45.332,45.322,45.322,12800000.0
2009-02-04 15:45:00,45.32,45.339,45.32,45.339,12800000.0
2009-02-04 15:46:00,45.354,45.36,45.352,45.352,11200000.0
2009-02-04 15:47:00,45.362,45.366,45.355,45.355,11200000.0
2009-02-04 15:48:00,45.345,45.355,45.345,45.354,12800000.0
2009-02-04 15:49:00,45.357,45.374,45.35,45.35,11200000.0
2009-02-04 15:50:00,45.347,45.36,45.347,45.359,14400000.0
2009-02-04 15:51:00,45.366,45.399,45.366,45.399,11200000.0
2009-02-04 15:52:00,45.429,45.438,45.425,45.425,11200000.0
2009-02-04 15:53:00,45.417,45.444,45.417,45.444,12800000.0
2009-02-04 15:54:00,45.449,45.449,45.438,45.439,17600000.0
2009-02-04 15:55:00,45.441,45.452,45.435,45.452,18000000.0
2009-02-04 15:56:00,45.455,45.457,45.444,45.449,11200000.0
2009-02-04 15:57:00,45.425,45.425,45.385,45.385,14400000.0
2009-02-04 15:58:00,45.368,45.386,45.368,45.386,11200000.0
2009-02-04 15:59:00,45.388,45.388,45.383,45.384,11200000.0
2009-02-04 16:00:00,45.386,45.424,45.386,45.411,11200000.0
2009-02-04 16:01:00,45.387,45.387,45.369,45.369,11200000.0
2009-02-04 16:02:00,45.351,45.351,45.317,45.323,17600000.0
2009-02-04 16:03:00,45.32,45.364,45.32,45.362,12200000.0
2009-02-04 16:04:00,45.343,45.345,45.285,45.337,11200000.0
2009-02-04 16:05:00,45.335,45.339,45.317,45.339,13800000.0
2009-02-04 16:06:00,45.343,45.343,45.321,45.33,16000000.0
2009-02-04 16:07:00,45.343,45.355,45.34,45.355,11200000.0
2009-02-04 16:08:00,45.359,45.391,45.359,45.391,11200000.0
2009-02-04 16:09:00,45.412,45.412,45.369,45.369,17600000.0
2009-02-04 16:10:00,45.341,45.341,45.312,45.314,12800000.0
2009-02-04 16:11:00,45.316,45.316,45.182,45.182,11200000.0
2009-02-04 16:12:00,45.179,45.241,45.179,45.241,17600000.0
2009-02-04 16:13:00,45.261,45.276,45.209,45.209,11200000.0
2009-02-04 16:14:00,45.226,45.266,45.226,45.254,14400000.0
2009-02-04 16:15:00,45.234,45.245,45.228,45.245,11200000.0
2009-02-04 16:16:00,45.24,45.242,45.222,45.242,11200000.0
2009-02-04 16:17:00,45.245,45.25,45.225,45.225,17600000.0
2009-02-04 16:18:00,45.238,45.238,45.215,45.225,9600000.0
2009-02-04 16:19:00,45.228,45.228,45.193,45.193,11200000.0
2009-02-04 16:20:00,45.188,45.204,45.169,45.204,11200000.0
2009-02-04 16:21:00,45.237,45.237,45.21,45.21,11200000.0
2009-02-04 16:22:00,45.211,45.219,45.211,45.217,11200000.0
2009-02-04 16:23:00,45.237,45.257,45.221,45.221,12800000.0
2009-02-04 16:24:00,45.2,45.205,45.193,45.193,11200000.0
2009-02-04 16:25:00,45.212,45.221,45.209,45.209,12800000.0
2009-02-04 16:26:00,45.211,45.223,45.206,45.206,12800000.0
2009-02-04 16:27:00,45.209,45.244,45.209,45.244,17600000.0
2009-02-04 16:28:00,45.246,45.246,45.226,45.227,11200000.0
2009-02-04 16:29:00,45.207,45.214,45.197,45.197,14400000.0
2009-02-04 16:30:00,45.188,45.191,45.185,45.19,14400000.0
2009-02-04 16:31:00,45.197,45.205,45.197,45.203,14400000.0
2009-02-04 16:32:00,45.219,45.226,45.211,45.226,8000000.0
2009-02-04 16:33:00,45.225,45.225,45.212,45.219,9600000.0
2009-02-04 16:34:00,45.202,45.202,45.167,45.181,17600000.0
2009-02-04 16:35:00,45.184,45.184,45.16,45.168,12800000.0
2009-02-04 16:36:00,45.165,45.182,45.161,45.182,11600000.0
2009-02-04 16:37:00,45.204,45.214,45.201,45.209,12800000.0
2009-02-04 16:38:00,45.223,45.232,45.223,45.231,14400000.0
2009-02-04 16:39:00,45.223,45.229,45.211,45.224,13200000.0
2009-02-04 16:40:00,45.233,45.233,45.222,45.224,17600000.0
2009-02-04 16:41:00,45.282,45.294,45.282,45.283,12800000.0
2009-02-04 16:42:00,45.271,45.312,45.269,45.312,11200000.0
2009-02-04 16:43:00,45.332,45.336,45.329,45.329,12800000.0
2009-02-04 16:44:00,45.333,45.34,45.323,45.334,11200000.0
2009-02-04 16:45:00,45.385,45.397,45.385,45.387,11200000.0
2009-02-04 16:46:00,45.396,45.396,45.367,45.389,14400000.0
2009-02-04 16:47:00,45.412,45.418,45.405,45.412,17000000.0
2009-02-04 16:48:00,45.426,45.438,45.426,45.437,11200000.0
2009-02-04 16:49:00,45.416,45.425,45.416,45.418,12800000.0
2009-02-04 16:50:00,45.407,45.407,45.367,45.369,17600000.0
2009-02-04 16:51:00,45.393,45.42,45.357,45.357,11200000.0
2009-02-04 16:52:00,45.417,45.461,45.417,45.451,17600000.0
2009-02-04 16:53:00,45.448,45.465,45.447,45.458,18000000.0
2009-02-04 16:54:00,45.467,45.543,45.467,45.543,9600000.0
2009-02-04 16:55:00,45.583,45.613,45.583,45.613,13800000.0
2009-02-04 16:56:00,45.616,45.624,45.587,45.587,12800000.0
2009-02-04 16:57:00,45.587,45.595,45.582,45.591,16000000.0
2009-02-04 16:58:00,45.579,45.579,45.543,45.551,12800000.0
2009-02-04 16:59:00,45.552,45.556,45.548,45.556,12800000.0
2009-02-04 17:00:00,45.592,45.798,45.592,45.798,11200000.0
2009-02-04 17:01:00,45.821,45.821,45.703,45.773,12800000.0
2009-02-04 17:02:00,45.738,45.738,45.704,45.712,16000000.0
2009-02-04 17:03:00,45.685,45.712,45.685,45.712,11200000.0
2009-02-04 17:04:00,45.729,45.729,45.695,45.695,11200000.0
2009-02-04 17:05:00,45.717,45.781,45.717,45.78,17600000.0
2009-02-04 17:06:00,45.804,45.81,45.746,45.746,11200000.0
2009-02-04 17:07:00,45.77,45.794,45.765,45.794,11200000.0
2009-02-04 17:08:00,45.783,45.791,45.779,45.779,17600000.0
2009-02-04 17:09:00,45.776,45.81,45.776,45.81,16000000.0
2009-02-04 17:10:00,45.828,45.866,45.828,45.865,11200000.0
2009-02-04 17:11:00,45.907,45.958,45.907,45.958,12800000.0
2009-02-04 17:12:00,45.96,45.96,45.921,45.948,12800000.0
2009-02-04 17:13:00,45.955,45.98,45.953,45.98,12800000.0
2009-02-04 17:14:00,45.995,46.007,45.98,45.98,12800000.0
2009-02-04 17:15:00,45.985,45.993,45.985,45.993,12800000.0
2009-02-04 17:16:00,46.015,46.067,46.015,46.067,11200000.0
2009-02-04 17:17:00,46.059,46.059,46.004,46.004,11200000.0
2009-02-04 17:18:00,45.961,45.961,45.928,45.928,12800000.0
2009-02-04 17:19:00,45.92,45.92,45.855,45.876,16000000.0
2009-02-04 17:20:00,45.86,45.875,45.86,45.869,11200000.0
2009-02-04 17:21:00,45.898,45.92,45.888,45.92,12800000.0
2009-02-04 17:22:00,45.905,45.918,45.814,45.906,11200000.0
2009-02-04 17:23:00,45.897,45.908,45.896,45.906,11200000.0
2009-02-04 17:24:00,45.915,45.925,45.894,45.894,11200000.0
2009-02-04 17:25:00,45.88,45.891,45.877,45.891,10600000.0
2009-02-04 17:26:00,45.883,45.883,45.872,45.872,11200000.0
2009-02-04 17:27:00,45.884,45.889,45.877,45.882,17600000.0
2009-02-04 17:28:00,45.897,45.924,45.897,45.913,12800000.0
2009-02-04 17:29:00,45.907,45.92,45.897,45.907,12800000.0
2009-02-04 17:30:00,45.915,45.922,45.915,45.916,11200000.0
2009-02-04 17:31:00,45.939,45.973,45.939,45.97,12800000.0
2009-02-04 17:32:00,45.962,45.976,45.954,45.976,11200000.0
2009-02-04 17:33:00,45.956,45.956,45.929,45.929,12800000.0
2009-02-04 17:34:00,45.93,45.95,45.93,45.941,11200000.0
2009-02-04 17:35:00,45.935,45.935,45.926,45.932,12800000.0
2009-02-04 17:36:00,45.922,45.922,45.902,45.912,11200000.0
2009-02-04 17:37:00,45.897,45.897,45.885,45.889,11200000.0
2009-02-04 17:38:00,45.896,45.896,45.883,45.893,8000000.0
2009-02-04 17:39:00,45.895,45.9,45.882,45.882,17600000.0
2009-02-04 17:40:00,45.878,45.882,45.873,45.874,11200000.0
2009-02-04 17:41:00,45.878,45.884,45.862,45.882,11200000.0
2009-02-04 17:42:00,45.86,45.867,45.857,45.857,11200000.0
2009-02-04 17:43:00,45.843,45.845,45.801,45.801,13200000.0
2009-02-04 17:44:00,45.806,45.841,45.806,45.84,12800000.0
2009-02-04 17:45:00,45.861,45.897,45.861,45.897,11200000.0
2009-02-04 17:46:00,45.883,45.89,45.872,45.877,12800000.0
2009-02-04 17:47:00,45.888,45.894,45.877,45.891,12800000.0
2009-02-04 17:48:00,45.894,45.894,45.885,45.891,11200000.0
2009-02-04 17:49:00,45.911,45.912,45.895,45.895,11200000.0
2009-02-04 17:50:00,45.866,45.874,45.854,45.863,12800000.0
2009-02-04 17:51:00,45.873,45.88,45.863,45.88,11200000.0
2009-02-04 17:52:00,45.887,45.9,45.879,45.895,12800000.0
2009-02-04 17:53:00,45.893,45.893,45.872,45.889,17600000.0
2009-02-04 17:54:00,45.899,45.938,45.899,45.938,8000000.0
2009-02-04 17:55:00,45.921,45.942,45.913,45.942,12800000.0
2009-02-04 17:56:00,45.934,45.95,45.934,45.937,11200000.0
2009-02-04 17:57:00,45.909,45.945,45.909,45.945,16000000.0
2009-02-04 17:58:00,45.956,45.964,45.948,45.948,12800000.0
2009-02-04 17:59:00,45.939,45.972,45.939,45.968,11200000.0
2009-02-04 18:00:00,45.984,45.984,45.932,45.943,17600000.0
2009-02-04 18:01:00,45.948,45.948,45.84,45.931,17600000.0
2009-02-04 18:02:00,45.924,45.934,45.923,45.934,17600000.0
2009-02-04 18:03:00,45.94,45.958,45.94,45.958,12800000.0
2009-02-04 18:04:00,45.959,45.959,45.913,45.913,10600000.0
2009-02-04 18:05:00,45.926,45.947,45.926,45.947,17600000.0
2009-02-04 18:06:00,45.951,45.951,45.909,45.909,12800000.0
2009-02-04 18:07:00,45.929,45.929,45.915,45.915,11600000.0
2009-02-04 18:08:00,45.874,45.874,45.829,45.83,16000000.0
2009-02-04 18:09:00,45.809,45.836,45.809,45.815,16000000.0
2009-02-04 18:10:00,45.822,45.822,45.795,45.795,12800000.0
2009-02-04 18:11:00,45.781,45.801,45.781,45.794,11200000.0
2009-02-04 18:12:00,45.794,45.821,45.782,45.821,12800000.0
2009-02-04 18:13:00,45.79,45.817,45.79,45.817,11200000.0
2009-02-04 18:14:00,45.854,45.9,45.846,45.846,12800000.0
2009-02-04 18:15:00,45.811,45.821,45.769,45.769,8000000.0
2009-02-04 18:16:00,45.78,45.782,45.767,45.767,12800000.0
2009-02-04 18:17:00,45.732,45.758,45.73,45.758,11600000.0
2009-02-04 18:18:00,45.756,45.782,45.75,45.782,11200000.0
2009-02-04 18:19:00,45.76,45.821,45.76,45.819,16000000.0
2009-02-04 18:20:00,45.825,45.828,45.819,45.826,12800000.0
2009-02-04 18:21:00,45.806,45.813,45.802,45.802,11200000.0
2009-02-04 18:22:00,45.795,45.799,45.725,45.799,16000000.0
2009-02-04 18:23:00,45.816,45.862,45.815,45.861,16400000.0
2009-02-04 18:24:00,45.91,45.926,45.9,45.917,13200000.0
2009-02-04 18:25:00,45.943,45.965,45.943,45.959,11200000.0
2009-02-04 18:26:00,45.961,45.961,45.847,45.847,12800000.0
2009-02-04 18:27:00,45.817,45.852,45.817,45.818,14400000.0
2009-02-04 18:28:00,45.835,45.835,45.792,45.792,12800000.0
2009-02-04 18:29:00,45.825,45.83,45.81,45.821,12800000.0
2009-02-04 18:30:00,45.816,45.822,45.815,45.822,11600000.0
2009-02-04 18:31:00,45.824,45.824,45.8,45.8,12800000.0
2009-02-04 18:32:00,45.801,45.832,45.799,45.83,11200000.0
2009-02-04 18:33:00,45.854,45.875,45.847,45.874,11200000.0
2009-02-04 18:34:00,45.889,45.899,45.889,45.899,12800000.0
2009-02-04 18:35:00,45.899,45.899,45.885,45.888,12800000.0
2009-02-04 18:36:00,45.879,45.881,45.869,45.869,12800000.0
2009-02-04 18:37:00,45.855,45.887,45.855,45.887,17600000.0
2009-02-04 18:38:00,45.891,45.895,45.886,45.886,11200000.0
2009-02-04 18:39:00,45.894,45.899,45.884,45.884,16000000.0
2009-02-04 18:40:00,45.846,45.846,45.813,45.82,12800000.0
2009-02-04 18:41:00,45.824,45.836,45.824,45.836,14400000.0
2009-02-04 18:42:00,45.843,45.864,45.843,45.864,11200000.0
2009-02-04 18:43:00,45.871,45.871,45.852,45.852,12800000.0
2009-02-04 18:44:00,45.82,45.82,45.801,45.804,11200000.0
2009-02-04 18:45:00,45.798,45.798,45.751,45.751,11200000.0
2009-02-04 18:46:00,45.745,45.751,45.745,45.749,10600000.0
2009-02-04 18:47:00,45.749,45.774,45.749,45.759,12800000.0
2009-02-04 18:48:00,45.79,45.813,45.79,45.813,12800000.0
2009-02-04 18:49:00,45.839,45.885,45.839,45.885,12800000.0
2009-02-04 18:50:00,45.884,45.888,45.867,45.876,17600000.0
2009-02-04 18:51:00,45.854,45.862,45.835,45.862,12800000.0
2009-02-04 18:52:00,45.861,45.868,45.853,45.854,12800000.0
2009-02-04 18:53:00,45.85,45.854,45.84,45.849,12800000.0
2009-02-04 18:54:00,45.827,45.83,45.819,45.819,11200000.0
2009-02-04 18:55:00,45.826,45.848,45.825,45.825,11200000.0
2009-02-04 18:56:00,45.809,45.809,45.779,45.789,16000000.0
2009-02-04 18:57:00,45.794,45.801,45.789,45.797,11200000.0
2009-02-04 18:58:00,45.796,45.817,45.796,45.817,11200000.0
2009-02-04 18:59:00,45.825,45.825,45.787,45.787,17600000.0
2009-02-04 19:00:00,45.785,45.797,45.78,45.797,12800000.0
2009-02-04 19:01:00,45.808,45.82,45.808,45.816,12800000.0
2009-02-04 19:02:00,45.825,45.825,45.81,45.81,11200000.0
2009-02-04 19:03:00,45.826,45.826,45.821,45.826,12800000.0
2009-02-04 19:04:00,45.835,45.847,45.835,45.842,16000000.0
2009-02-04 19:05:00,45.84,45.849,45.84,45.842,14400000.0
2009-02-04 19:06:00,45.851,45.916,45.851,45.916,16000000.0
2009-02-04 19:07:00,45.901,45.901,45.846,45.849,10600000.0
2009-02-04 19:08:00,45.835,45.876,45.835,45.863,17600000.0
2009-02-04 19:09:00,45.857,45.862,45.836,45.836,12800000.0
2009-02-04 19:10:00,45.852,45.856,45.823,45.856,18000000.0
2009-02-04 19:11:00,45.861,45.882,45.861,45.882,12800000.0
2009-02-04 19:12:00,45.887,45.9,45.884,45.9,11200000.0
2009-02-04 19:13:00,45.885,45.885,45.867,45.867,11200000.0
2009-02-04 19:14:00,45.868,45.872,45.863,45.863,16000000.0
2009-02-04 19:15:00,45.869,45.876,45.869,45.876,12800000.0
2009-02-04 19:16:00,45.879,45.903,45.879,45.9,12800000.0
2009-02-04 19:17:00,45.901,45.901,45.892,45.894,12800000.0
2009-02-04 19:18:00,45.883,45.883,45.873,45.873,17600000.0
2009-02-04 19:19:00,45.875,45.891,45.872,45.883,16400000.0
2009-02-04 19:20:00,45.88,45.9,45.878,45.878,16400000.0
2009-02-04 19:21:00,45.887,45.887,45.862,45.871,16000000.0
2009-02-04 19:22:00,45.848,45.848,45.834,45.834,11200000.0
2009-02-04 19:23:00,45.812,45.812,45.791,45.791,17600000.0
2009-02-04 19:24:00,45.768,45.768,45.72,45.724,17600000.0
2009-02-04 19:25:00,45.733,45.794,45.733,45.794,17600000.0
2009-02-04 19:26:00,45.801,45.811,45.801,45.811,10600000.0
2009-02-04 19:27:00,45.82,45.82,45.787,45.787,11600000.0
2009-02-04 19:28:00,45.809,45.81,45.803,45.803,12800000.0
2009-02-04 19:29:00,45.799,45.802,45.782,45.783,11200000.0
2009-02-04 19:30:00,45.777,45.781,45.774,45.781,14400000.0
2009-02-04 19:31:00,45.784,45.79,45.779,45.79,17600000.0
2009-02-04 19:32:00,45.778,45.796,45.778,45.79,12800000.0
2009-02-04 19:33:00,45.797,45.809,45.797,45.809,12800000.0
2009-02-04 19:34:00,45.805,45.839,45.805,45.839,12800000.0
2009-02-04 19:35:00,45.834,45.842,45.832,45.834,17600000.0
2009-02-04 19:36:00,45.832,45.855,45.832,45.855,11200000.0
2009-02-04 19:37:00,45.851,45.858,45.848,45.858,11200000.0
2009-02-04 19:38:00,45.845,45.863,45.843,45.863,9600000.0
2009-02-04 19:39:00,45.874,45.877,45.863,45.863,11200000.0
2009-02-04 19:40:00,45.858,45.867,45.855,45.865,14400000.0
2009-02-04 19:41:00,45.865,45.871,45.857,45.871,12800000.0
2009-02-04 19:42:00,45.872,45.893,45.872,45.89,12800000.0
2009-02-04 19:43:00,45.892,45.935,45.892,45.935,11200000.0
2009-02-04 19:44:00,45.936,45.939,45.918,45.93,16000000.0
2009-02-04 19:45:00,45.911,45.911,45.885,45.899,11200000.0
2009-02-04 19:46:00,45.889,45.895,45.888,45.893,11200000.0
2009-02-04 19:47:00,45.888,45.897,45.881,45.881,16000000.0
2009-02-04 19:48:00,45.896,45.896,45.882,45.893,11200000.0
2009-02-04 19:49:00,45.893,45.893,45.872,45.872,12800000.0
2009-02-04 19:50:00,45.886,45.886,45.87,45.87,12800000.0
2009-02-04 19:51:00,45.882,45.887,45.868,45.868,12800000.0
2009-02-04 19:52:00,45.866,45.867,45.861,45.866,11200000.0
2009-02-04 19:53:00,45.851,45.851,45.829,45.834,17600000.0
2009-02-04 19:54:00,45.816,45.816,45.799,45.811,14400000.0
2009-02-04 19:55:00,45.816,45.82,45.807,45.815,11200000.0
2009-02-04 19:56:00,45.8,45.8,45.777,45.796,11200000.0
2009-02-04 19:57:00,45.803,45.812,45.783,45.783,12800000.0
2009-02-04 19:58:00,45.758,45.759,45.748,45.754,14400000.0
2009-02-04 19:59:00,45.765,45.79,45.765,45.784,14400000.0
2009-02-04 20:00:00,45.778,45.778,45.736,45.736,12800000.0
2009-02-04 20:01:00,45.73,45.73,45.725,45.725,11200000.0
2009-02-04 20:02:00,45.771,45.771,45.758,45.758,9600000.0
2009-02-04 20:03:00,45.757,45.77,45.757,45.77,16000000.0
2009-02-04 20:04:00,45.768,45.775,45.754,45.768,12800000.0
2009-02-04 20:05:00,45.767,45.772,45.764,45.771,12800000.0
2009-02-04 20:06:00,45.774,45.774,45.76,45.772,12800000.0
2009-02-04 20:07:00,45.773,45.773,45.759,45.764,16400000.0
2009-02-04 20:08:00,45.757,45.757,45.727,45.733,12800000.0
2009-02-04 20:09:00,45.732,45.744,45.705,45.744,16000000.0
2009-02-04 20:10:00,45.762,45.768,45.757,45.758,17600000.0
2009-02-04 20:11:00,45.761,45.799,45.761,45.768,14400000.0
2009-02-04 20:12:00,45.735,45.74,45.728,45.729,14800000.0
2009-02-04 20:13:00,45.728,45.728,45.695,45.695,11200000.0
2009-02-04 20:14:00,45.682,45.723,45.682,45.723,8000000.0
2009-02-04 20:15:00,45.735,45.735,45.711,45.711,11200000.0
2009-02-04 20:16:00,45.696,45.713,45.696,45.696,12800000.0
2009-02-04 20:17:00,45.683,45.712,45.683,45.712,13200000.0
2009-02-04 20:18:00,45.712,45.72,45.709,45.72,12200000.0
2009-02-04 20:19:00,45.713,45.717,45.698,45.698,11200000.0
2009-02-04 20:20:00,45.689,45.697,45.689,45.697,11200000.0
2009-02-04 20:21:00,45.706,45.714,45.706,45.713,11200000.0
2009-02-04 20:22:00,45.715,45.724,45.715,45.724,11200000.0
2009-02-04 20:23:00,45.735,45.735,45.721,45.722,16000000.0
2009-02-04 20:24:00,45.727,45.739,45.723,45.724,16000000.0
2009-02-04 20:25:00,45.739,45.747,45.739,45.747,12800000.0
2009-02-04 20:26:00,45.754,45.76,45.75,45.76,16000000.0
2009-02-04 20:27:00,45.777,45.82,45.777,45.82,12800000.0
2009-02-04 20:28:00,45.791,45.801,45.791,45.799,17600000.0
2009-02-04 20:29:00,45.799,45.804,45.787,45.787,12800000.0
2009-02-04 20:30:00,45.792,45.817,45.786,45.817,14400000.0
2009-02-04 20:31:00,45.817,45.817,45.798,45.798,14400000.0
2009-02-04 20:32:00,45.814,45.85,45.814,45.85,8000000.0
2009-02-04 20:33:00,45.859,45.859,45.832,45.832,16000000.0
2009-02-04 20:34:00,45.816,45.816,45.787,45.795,16000000.0
2009-02-04 20:35:00,45.777,45.796,45.777,45.791,16000000.0
2009-02-04 20:36:00,45.804,45.828,45.804,45.819,11200000.0
2009-02-04 20:37:00,45.793,45.793,45.76,45.76,17600000.0
2009-02-04 20:38:00,45.734,45.738,45.728,45.728,12800000.0
2009-02-04 20:39:00,45.751,45.751,45.734,45.743,16000000.0
2009-02-04 20:40:00,45.735,45.735,45.704,45.704,12800000.0
2009-02-04 20:41:00,45.676,45.676,45.64,45.64,14400000.0
2009-02-04 20:42:00,45.588,45.588,45.507,45.517,13200000.0
2009-02-04 20:43:00,45.552,45.559,45.545,45.559,18000000.0
2009-02-04 20:44:00,45.548,45.548,45.537,45.547,11200000.0
2009-02-04 20:45:00,45.525,45.525,45.449,45.46,11200000.0
2009-02-04 20:46:00,45.463,45.503,45.461,45.503,12800000.0
2009-02-04 20:47:00,45.46,45.46,45.431,45.444,11200000.0
2009-02-04 20:48:00,45.481,45.481,45.465,45.469,12800000.0
2009-02-04 20:49:00,45.467,45.467,45.426,45.426,11200000.0
2009-02-04 20:50:00,45.409,45.422,45.409,45.416,12800000.0
2009-02-04 20:51:00,45.423,45.423,45.389,45.401,11200000.0
2009-02-04 20:52:00,45.394,45.394,45.381,45.381,11200000.0
2009-02-04 20:53:00,45.385,45.401,45.383,45.401,12800000.0
2009-02-04 20:54:00,45.398,45.407,45.385,45.407,11200000.0
2009-02-04 20:55:00,45.417,45.431,45.417,45.426,12800000.0
2009-02-04 20:56:00,45.407,45.41,45.401,45.401,12800000.0
2009-02-04 20:57:00,45.398,45.419,45.398,45.419,11200000.0
2009-02-04 20:58:00,45.431,45.438,45.428,45.428,17600000.0
2009-02-04 20:59:00,45.419,45.43,45.337,45.43,14800000.0
2009-02-04 21:00:00,45.435,45.457,45.425,45.457,12800000.0
2009-02-04 21:01:00,45.454,45.48,45.454,45.454,17600000.0
2009-02-04 21:02:00,45.439,45.45,45.436,45.448,11200000.0
2009-02-04 21:03:00,45.457,45.477,45.457,45.474,12800000.0
2009-02-04 21:04:00,45.481,45.487,45.48,45.485,10600000.0
2009-02-04 21:05:00,45.486,45.486,45.465,45.477,14400000.0
2009-02-04 21:06:00,45.458,45.458,45.42,45.42,17600000.0
2009-02-04 21:07:00,45.424,45.445,45.42,45.445,12800000.0
2009-02-04 21:08:00,45.44,45.44,45.426,45.426,12800000.0
2009-02-04 21:09:00,45.437,45.459,45.437,45.459,12800000.0
2009-02-04 21:10:00,45.46,45.47,45.447,45.462,12800000.0
2009-02-04 21:11:00,45.479,45.486,45.471,45.483,12200000.0
2009-02-04 21:12:00,45.486,45.486,45.478,45.484,12800000.0
2009-02-04 21:13:00,45.475,45.487,45.475,45.484,10600000.0
2009-02-04 21:14:00,45.459,45.459,45.429,45.429,17600000.0
2009-02-04 21:15:00,45.438,45.452,45.437,45.45,18000000.0
2009-02-04 21:16:00,45.457,45.463,45.455,45.461,13200000.0
2009-02-04 21:17:00,45.47,45.474,45.46,45.46,12800000.0
2009-02-04 21:18:00,45.458,45.459,45.452,45.454,12200000.0
2009-02-04 21:19:00,45.455,45.468,45.455,45.468,12800000.0
2009-02-04 21:20:00,45.484,45.486,45.47,45.481,12800000.0
2009-02-04 21:21:00,45.481,45.488,45.481,45.485,9600000.0
2009-02-04 21:22:00,45.471,45.477,45.415,45.415,12800000.0
2009-02-04 21:23:00,45.379,45.379,45.349,45.349,8000000.0
2009-02-04 21:24:00,45.343,45.343,45.322,45.322,12800000.0
2009-02-04 21:25:00,45.317,45.317,45.294,45.294,11200000.0
2009-02-04 21:26:00,45.288,45.301,45.283,45.301,17600000.0
2009-02-04 21:27:00,45.312,45.323,45.312,45.321,11200000.0
2009-02-04 21:28:00,45.32,45.327,45.312,45.318,12200000.0
2009-02-04 21:29:00,45.293,45.318,45.293,45.31,12800000.0
2009-02-04 21:30:00,45.316,45.316,45.281,45.284,13600000.0
2009-02-04 21:31:00,45.273,45.273,45.263,45.271,11200000.0
2009-02-04 21:32:00,45.273,45.281,45.263,45.281,11200000.0
2009-02-04 21:33:00,45.297,45.344,45.297,45.344,11200000.0
2009-02-04 21:34:00,45.348,45.353,45.338,45.346,11200000.0
2009-02-04 21:35:00,45.353,45.379,45.353,45.379,11200000.0
2009-02-04 21:36:00,45.403,45.422,45.403,45.409,17600000.0
2009-02-04 21:37:00,45.4,45.4,45.387,45.389,12800000.0
2009-02-04 21:38:00,45.402,45.432,45.402,45.432,12800000.0
2009-02-04 21:39:00,45.432,45.432,45.396,45.396,12800000.0
2009-02-04 21:40:00,45.402,45.404,45.4,45.401,10000000.0
2009-02-04 21:41:00,45.404,45.437,45.404,45.435,14800000.0
2009-02-04 21:42:00,45.425,45.425,45.419,45.424,9600000.0
2009-02-04 21:43:00,45.438,45.479,45.438,45.479,17600000.0
2009-02-04 21:44:00,45.462,45.471,45.438,45.438,17600000.0
2009-02-04 21:45:00,45.434,45.436,45.406,45.406,14400000.0
2009-02-04 21:46:00,45.415,45.428,45.412,45.419,9600000.0
2009-02-04 21:47:00,45.414,45.434,45.407,45.42,13200000.0
2009-02-04 21:48:00,45.417,45.434,45.399,45.434,17600000.0
2009-02-04 21:49:00,45.454,45.472,45.454,45.469,14400000.0
2009-02-04 21:50:00,45.469,45.471,45.446,45.446,11200000.0
2009-02-04 21:51:00,45.438,45.456,45.368,45.454,12200000.0
2009-02-04 21:52:00,45.467,45.467,45.421,45.435,12800000.0
2009-02-04 21:53:00,45.403,45.409,45.373,45.373,17000000.0
2009-02-04 21:54:00,45.372,45.398,45.372,45.389,14400000.0
2009-02-04 21:55:00,45.41,45.418,45.394,45.394,11200000.0
2009-02-04 21:56:00,45.374,45.374,45.362,45.362,12800000.0
2009-02-04 21:57:00,45.341,45.356,45.338,45.356,12800000.0
2009-02-04 21:58:00,45.444,45.444,45.371,45.371,16000000.0
2009-02-04 21:59:00,45.393,45.406,45.387,45.387,14400000.0
2009-02-04 22:00:00,45.387,45.395,45.378,45.391,12800000.0
2009-02-04 22:01:00,45.377,45.377,45.301,45.304,12800000.0
2009-02-04 22:02:00,45.307,45.307,45.278,45.278,12800000.0
2009-02-04 22:03:00,45.276,45.277,45.265,45.275,11200000.0
2009-02-04 22:04:00,45.184,45.29,45.184,45.29,11200000.0
2009-02-04 22:05:00,45.336,45.387,45.336,45.387,12800000.0
2009-02-04 22:06:00,45.404,45.404,45.391,45.391,17600000.0
2009-02-04 22:07:00,45.392,45.392,45.366,45.371,12800000.0
2009-02-04 22:08:00,45.37,45.379,45.368,45.379,11200000.0
2009-02-04 22:09:00,45.381,45.399,45.381,45.397,11200000.0
2009-02-04 22:10:00,45.385,45.385,45.342,45.342,17600000.0
2009-02-04 22:11:00,45.329,45.346,45.329,45.341,14400000.0
2009-02-04 22:12:00,45.346,45.35,45.328,45.337,11600000.0
2009-02-04 22:13:00,45.321,45.321,45.299,45.299,16000000.0
2009-02-04 22:14:00,45.289,45.289,45.28,45.283,16000000.0
2009-02-04 22:15:00,45.296,45.3,45.295,45.3,12800000.0
2009-02-04 22:16:00,45.299,45.299,45.288,45.296,12200000.0
2009-02-04 22:17:00,45.285,45.29,45.278,45.283,11200000.0
2009-02-04 22:18:00,45.288,45.288,45.28,45.288,12800000.0
2009-02-04 22:19:00,45.288,45.29,45.285,45.288,14400000.0
2009-02-04 22:20:00,45.274,45.274,45.262,45.267,11200000.0
2009-02-04 22:21:00,45.255,45.255,45.229,45.24,12800000.0
2009-02-04 22:22:00,45.24,45.251,45.233,45.251,11200000.0
2009-02-04 22:23:00,45.235,45.239,45.23,45.237,12800000.0
2009-02-04 22:24:00,45.234,45.244,45.234,45.24,12800000.0
2009-02-04 22:25:00,45.244,45.265,45.242,45.257,17600000.0
2009-02-04 22:26:00,45.255,45.257,45.243,45.257,11200000.0
2009-02-04 22:27:00,45.242,45.242,45.234,45.236,9600000.0
2009-02-04 22:28:00,45.259,45.295,45.259,45.295,17600000.0
2009-02-04 22:29:00,45.301,45.301,45.28,45.28,13800000.0
2009-02-04 22:30:00,45.27,45.281,45.27,45.273,12800000.0
2009-02-04 22:31:00,45.269,45.274,45.26,45.26,11200000.0
2009-02-04 22:32:00,45.27,45.275,45.265,45.273,12800000.0
2009-02-04 22:33:00,45.274,45.276,45.269,45.275,12800000.0
2009-02-04 22:34:00,45.279,45.282,45.268,45.268,12800000.0
2009-02-04 22:35:00,45.27,45.283,45.268,45.283,12800000.0
2009-02-04 22:36:00,45.263,45.272,45.263,45.265,13200000.0
2009-02-04 22:37:00,45.27,45.297,45.27,45.297,16400000.0
2009-02-04 22:38:00,45.293,45.294,45.278,45.285,17600000.0
2009-02-04 22:39:00,45.28,45.28,45.275,45.28,11200000.0
2009-02-04 22:40:00,45.271,45.275,45.264,45.264,16000000.0
2009-02-04 22:41:00,45.262,45.263,45.249,45.256,12800000.0
2009-02-04 22:42:00,45.225,45.244,45.225,45.244,11200000.0
2009-02-04 22:43:00,45.236,45.242,45.232,45.235,11200000.0
2009-02-04 22:44:00,45.233,45.237,45.217,45.233,16000000.0
2009-02-04 22:45:00,45.236,45.236,45.223,45.227,12800000.0
2009-02-04 22:46:00,45.231,45.231,45.216,45.217,12800000.0
2009-02-04 22:47:00,45.223,45.223,45.186,45.186,12800000.0
2009-02-04 22:48:00,45.204,45.215,45.198,45.198,12200000.0
2009-02-04 22:49:00,45.212,45.212,45.203,45.211,11200000.0
2009-02-04 22:50:00,45.204,45.209,45.204,45.209,9600000.0
2009-02-04 22:51:00,45.209,45.209,45.201,45.209,12800000.0
2009-02-04 22:52:00,45.185,45.213,45.185,45.21,14400000.0
2009-02-04 22:53:00,45.209,45.225,45.209,45.225,11200000.0
2009-02-04 22:54:00,45.23,45.235,45.227,45.233,11200000.0
2009-02-04 22:55:00,45.235,45.237,45.222,45.222,12800000.0
2009-02-04 22:56:00,45.231,45.239,45.222,45.233,12800000.0
2009-02-04 22:57:00,45.222,45.243,45.222,45.23,11200000.0
2009-02-04 22:58:00,45.242,45.252,45.231,45.231,14400000.0
2009-02-04 22:59:00,45.239,45.243,45.215,45.224,11200000.0
2009-02-04 23:00:00,45.237,45.237,45.228,45.232,12800000.0
2009-02-04 23:01:00,45.234,45.258,45.234,45.251,11200000.0
2009-02-04 23:02:00,45.247,45.247,45.236,45.236,12800000.0
2009-02-04 23:03:00,45.236,45.245,45.228,45.245,18000000.0
2009-02-04 23:04:00,45.259,45.266,45.259,45.265,11200000.0
2009-02-04 23:05:00,45.274,45.286,45.259,45.286,11200000.0
2009-02-04 23:06:00,45.289,45.298,45.289,45.291,17600000.0
2009-02-04 23:07:00,45.279,45.288,45.267,45.267,12800000.0
2009-02-04 23:08:00,45.295,45.295,45.286,45.286,11200000.0
2009-02-04 23:09:00,45.277,45.287,45.277,45.287,11200000.0
2009-02-04 23:10:00,45.289,45.292,45.287,45.287,8000000.0
2009-02-04 23:11:00,45.277,45.295,45.277,45.295,17600000.0
2009-02-04 23:12:00,45.283,45.291,45.281,45.29,14400000.0
2009-02-04 23:13:00,45.292,45.295,45.288,45.294,14400000.0
2009-02-04 23:14:00,45.288,45.288,45.264,45.264,17600000.0
2009-02-04 23:15:00,45.264,45.268,45.263,45.267,12800000.0
2009-02-04 23:16:00,45.273,45.273,45.267,45.271,12800000.0
2009-02-04 23:17:00,45.27,45.276,45.266,45.272,17600000.0
2009-02-04 23:18:00,45.27,45.27,45.255,45.261,12800000.0
2009-02-04 23:19:00,45.248,45.261,45.244,45.244,12800000.0
2009-02-04 23:20:00,45.225,45.247,45.225,45.236,12800000.0
2009-02-04 23:21:00,45.241,45.241,45.203,45.203,12800000.0
2009-02-04 23:22:00,45.246,45.246,45.237,45.238,12800000.0
2009-02-04 23:23:00,45.249,45.26,45.248,45.248,11200000.0
2009-02-04 23:24:00,45.252,45.256,45.251,45.253,12800000.0
2009-02-04 23:25:00,45.25,45.254,45.163,45.252,11200000.0
2009-02-04 23:26:00,45.235,45.246,45.235,45.246,16000000.0
2009-02-04 23:27:00,45.263,45.265,45.245,45.247,16000000.0
2009-02-04 23:28:00,45.245,45.247,45.234,45.247,12800000.0
2009-02-04 23:29:00,45.238,45.238,45.216,45.216,11200000.0
2009-02-04 23:30:00,45.237,45.243,45.234,45.242,12600000.0
2009-02-04 23:31:00,45.223,45.24,45.222,45.24,11200000.0
2009-02-04 23:32:00,45.249,45.251,45.237,45.248,17600000.0
2009-02-04 23:33:00,45.248,45.248,45.236,45.236,12800000.0
2009-02-04 23:34:00,45.236,45.236,45.223,45.23,14400000.0
2009-02-04 23:35:00,45.227,45.234,45.225,45.232,12800000.0
2009-02-04 23:36:00,45.227,45.251,45.227,45.235,12800000.0
2009-02-04 23:37:00,45.232,45.253,45.227,45.247,16000000.0
2009-02-04 23:38:00,45.23,45.23,45.218,45.223,11200000.0
2009-02-04 23:39:00,45.219,45.228,45.219,45.224,12800000.0
2009-02-04 23:40:00,45.211,45.266,45.211,45.266,12800000.0
2009-02-04 23:41:00,45.268,45.268,45.25,45.251,14400000.0
2009-02-04 23:42:00,45.247,45.247,45.234,45.24,14400000.0
2009-02-04 23:43:00,45.232,45.248,45.228,45.236,11200000.0
2009-02-04 23:44:00,45.244,45.244,45.227,45.244,12800000.0
2009-02-04 23:45:00,45.261,45.404,45.261,45.404,16000000.0
2009-02-04 23:46:00,45.397,45.398,45.38,45.398,11200000.0
2009-02-04 23:47:00,45.414,45.434,45.414,45.434,12200000.0
2009-02-04 23:48:00,45.466,45.475,45.466,45.466,12800000.0
2009-02-04 23:49:00,45.472,45.482,45.456,45.482,17600000.0
2009-02-04 23:50:00,45.496,45.518,45.496,45.518,11200000.0
2009-02-04 23:51:00,45.507,45.507,45.483,45.483,12800000.0
2009-02-04 23:52:00,45.465,45.467,45.448,45.461,14400000.0
2009-02-04 23:53:00,45.455,45.464,45.455,45.456,14400000.0
2009-02-04 23:54:00,45.458,45.458,45.451,45.451,11200000.0
2009-02-04 23:55:00,45.437,45.437,45.4,45.4,12800000.0
2009-02-04 23:56:00,45.402,45.403,45.387,45.387,12800000.0
2009-02-04 23:57:00,45.388,45.391,45.377,45.382,12800000.0
2009-02-04 23:58:00,45.38,45.38,45.369,45.377,11200000.0
2009-02-04 23:59:00,45.367,45.377,45.356,45.359,14400000.0
2009-02-05 00:00:00,45.319,45.319,45.295,45.311,13200000.0
2009-02-05 00:01:00,45.307,45.324,45.307,45.324,11200000.0
2009-02-05 00:02:00,45.322,45.329,45.322,45.326,12800000.0
2009-02-05 00:03:00,45.335,45.335,45.327,45.332,11200000.0
2009-02-05 00:04:00,45.306,45.321,45.29,45.317,14400000.0
2009-02-05 00:05:00,45.329,45.335,45.314,45.327,12800000.0
2009-02-05 00:06:00,45.332,45.339,45.326,45.335,11200000.0
2009-02-05 00:07:00,45.337,45.344,45.334,45.339,16000000.0
2009-02-05 00:08:00,45.345,45.353,45.343,45.347,13200000.0
2009-02-05 00:09:00,45.346,45.346,45.319,45.332,12800000.0
2009-02-05 00:10:00,45.327,45.327,45.313,45.316,12800000.0
2009-02-05 00:11:00,45.32,45.32,45.314,45.317,11200000.0
2009-02-05 00:12:00,45.309,45.315,45.305,45.315,11200000.0
2009-02-05 00:13:00,45.319,45.327,45.314,45.327,12800000.0
2009-02-05 00:14:00,45.321,45.327,45.318,45.325,11200000.0
2009-02-05 00:15:00,45.328,45.347,45.328,45.347,11200000.0
2009-02-05 00:16:00,45.356,45.376,45.356,45.376,11200000.0
2009-02-05 00:17:00,45.392,45.403,45.391,45.391,12200000.0
2009-02-05 00:18:00,45.367,45.37,45.363,45.364,11200000.0
2009-02-05 00:19:00,45.348,45.371,45.348,45.371,11200000.0
2009-02-05 00:20:00,45.365,45.381,45.31,45.361,14400000.0
2009-02-05 00:21:00,45.354,45.365,45.354,45.36,11200000.0
2009-02-05 00:22:00,45.358,45.383,45.358,45.383,17600000.0
2009-02-05 00:23:00,45.399,45.462,45.399,45.455,12800000.0
2009-02-05 00:24:00,45.461,45.474,45.461,45.472,17600000.0
2009-02-05 00:25:00,45.509,45.555,45.5,45.555,11200000.0
2009-02-05 00:26:00,45.559,45.559,45.531,45.531,11200000.0
2009-02-05 00:27:00,45.522,45.556,45.522,45.556,12200000.0
2009-02-05 00:28:00,45.564,45.583,45.55,45.55,12800000.0
2009-02-05 00:29:00,45.545,45.587,45.542,45.587,14400000.0
2009-02-05 00:30:00,45.594,45.612,45.582,45.582,12800000.0
2009-02-05 00:31:00,45.573,45.614,45.573,45.613,13200000.0
2009-02-05 00:32:00,45.606,45.606,45.591,45.592,14400000.0
2009-02-05 00:33:00,45.583,45.585,45.56,45.585,11200000.0
2009-02-05 00:34:00,45.586,45.593,45.581,45.592,17600000.0
2009-02-05 00:35:00,45.599,45.599,45.578,45.578,11600000.0
2009-02-05 00:36:00,45.583,45.583,45.573,45.573,12800000.0
2009-02-05 00:37:00,45.564,45.564,45.551,45.551,14400000.0
2009-02-05 00:38:00,45.54,45.548,45.513,45.545,14400000.0
2009-02-05 00:39:00,45.548,45.56,45.548,45.56,11200000.0
2009-02-05 00:40:00,45.564,45.566,45.554,45.558,12800000.0
2009-02-05 00:41:00,45.545,45.559,45.545,45.559,11200000.0
2009-02-05 00:42:00,45.552,45.552,45.514,45.514,11200000.0
2009-02-05 00:43:00,45.498,45.503,45.498,45.499,12800000.0
2009-02-05 00:44:00,45.484,45.511,45.478,45.511,9600000.0
2009-02-05 00:45:00,45.516,45.532,45.51,45.532,16000000.0
2009-02-05 00:46:00,45.525,45.525,45.452,45.452,16400000.0
2009-02-05 00:47:00,45.404,45.404,45.353,45.388,11200000.0
2009-02-05 00:48:00,45.433,45.435,45.375,45.375,11200000.0
2009-02-05 00:49:00,45.385,45.386,45.37,45.382,16000000.0
2009-02-05 00:50:00,45.372,45.376,45.352,45.352,11200000.0
2009-02-05 00:51:00,45.348,45.373,45.348,45.361,11200000.0
2009-02-05 00:52:00,45.345,45.355,45.305,45.305,12800000.0
2009-02-05 00:53:00,45.304,45.329,45.304,45.317,16000000.0
2009-02-05 00:54:00,45.287,45.287,45.267,45.285,16000000.0
2009-02-05 00:55:00,45.297,45.308,45.295,45.308,11200000.0
2009-02-05 00:56:00,45.314,45.323,45.312,45.318,14400000.0
2009-02-05 00:57:00,45.327,45.327,45.309,45.313,18000000.0
2009-02-05 00:58:00,45.318,45.325,45.312,45.315,11200000.0
2009-02-05 00:59:00,45.319,45.351,45.319,45.351,12800000.0
2009-02-05 01:00:00,45.364,45.376,45.353,45.353,11200000.0
2009-02-05 01:01:00,45.293,45.359,45.293,45.358,11200000.0
2009-02-05 01:02:00,45.364,45.364,45.349,45.357,11200000.0
2009-02-05 01:03:00,45.357,45.365,45.347,45.347,11200000.0
2009-02-05 01:04:00,45.351,45.355,45.334,45.344,11200000.0
2009-02-05 01:05:00,45.352,45.368,45.352,45.368,12800000.0
2009-02-05 01:06:00,45.365,45.375,45.363,45.367,11200000.0
2009-02-05 01:07:00,45.362,45.362,45.341,45.347,11200000.0
2009-02-05 01:08:00,45.373,45.373,45.355,45.368,11600000.0
2009-02-05 01:09:00,45.365,45.372,45.351,45.365,12800000.0
2009-02-05 01:10:00,45.348,45.367,45.348,45.367,17600000.0
2009-02-05 01:11:00,45.27,45.351,45.27,45.351,11200000.0
2009-02-05 01:12:00,45.368,45.383,45.362,45.365,12800000.0
2009-02-05 01:13:00,45.368,45.368,45.353,45.357,11200000.0
2009-02-05 01:14:00,45.366,45.371,45.366,45.371,11200000.0
2009-02-05 01:15:00,45.369,45.374,45.363,45.367,11200000.0
2009-02-05 01:16:00,45.371,45.388,45.371,45.383,11200000.0
2009-02-05 01:17:00,45.388,45.392,45.379,45.39,11200000.0
2009-02-05 01:18:00,45.403,45.41,45.401,45.41,11200000.0
2009-02-05 01:19:00,45.415,45.415,45.4,45.404,16000000.0
2009-02-05 01:20:00,45.397,45.403,45.397,45.403,16000000.0
2009-02-05 01:21:00,45.437,45.458,45.437,45.458,17000000.0
2009-02-05 01:22:00,45.458,45.468,45.455,45.467,12800000.0
2009-02-05 01:23:00,45.465,45.469,45.461,45.461,12800000.0
2009-02-05 01:24:00,45.469,45.469,45.464,45.465,12800000.0
2009-02-05 01:25:00,45.464,45.465,45.446,45.446,14400000.0
2009-02-05 01:26:00,45.443,45.443,45.429,45.434,11200000.0
2009-02-05 01:27:00,45.432,45.443,45.432,45.437,11200000.0
2009-02-05 01:28:00,45.437,45.441,45.432,45.441,12800000.0
2009-02-05 01:29:00,45.434,45.434,45.413,45.413,12800000.0
2009-02-05 01:30:00,45.426,45.446,45.426,45.442,11200000.0
2009-02-05 01:31:00,45.457,45.478,45.457,45.478,13200000.0
2009-02-05 01:32:00,45.493,45.513,45.493,45.51,11200000.0
2009-02-05 01:33:00,45.506,45.519,45.506,45.519,12800000.0
2009-02-05 01:34:00,45.513,45.529,45.513,45.529,17600000.0
2009-02-05 01:35:00,45.531,45.537,45.527,45.537,11200000.0
2009-02-05 01:36:00,45.529,45.552,45.529,45.549,12800000.0
2009-02-05 01:37:00,45.573,45.586,45.573,45.583,14400000.0
2009-02-05 01:38:00,45.585,45.585,45.564,45.564,17600000.0
2009-02-05 01:39:00,45.56,45.56,45.454,45.524,13200000.0
2009-02-05 01:40:00,45.522,45.528,45.514,45.521,12800000.0
2009-02-05 01:41:00,45.517,45.517,45.496,45.496,12800000.0
2009-02-05 01:42:00,45.528,45.529,45.523,45.529,9600000.0
2009-02-05 01:43:00,45.53,45.535,45.527,45.529,11600000.0
2009-02-05 01:44:00,45.524,45.53,45.513,45.513,11200000.0
2009-02-05 01:45:00,45.513,45.513,45.503,45.503,10600000.0
2009-02-05 01:46:00,45.504,45.51,45.5,45.504,11200000.0
2009-02-05 01:47:00,45.514,45.514,45.491,45.505,17600000.0
2009-02-05 01:48:00,45.527,45.537,45.52,45.535,12800000.0
2009-02-05 01:49:00,45.529,45.539,45.529,45.53,16000000.0
2009-02-05 01:50:00,45.536,45.541,45.53,45.535,16000000.0
2009-02-05 01:51:00,45.535,45.546,45.525,45.544,17600000.0
2009-02-05 01:52:00,45.529,45.536,45.529,45.533,12800000.0
2009-02-05 01:53:00,45.516,45.54,45.506,45.506,13800000.0
2009-02-05 01:54:00,45.531,45.534,45.523,45.528,12800000.0
2009-02-05 01:55:00,45.524,45.527,45.517,45.517,11200000.0
2009-02-05 01:56:00,45.517,45.524,45.514,45.517,16000000.0
2009-02-05 01:57:00,45.521,45.533,45.521,45.524,11200000.0
2009-02-05 01:58:00,45.524,45.524,45.484,45.499,17600000.0
2009-02-05 01:59:00,45.52,45.524,45.517,45.517,11200000.0
2009-02-05 02:00:00,45.501,45.52,45.484,45.52,11200000.0
2009-02-05 02:01:00,45.541,45.545,45.54,45.544,11200000.0
2009-02-05 02:02:00,45.541,45.541,45.535,45.535,19200000.0
2009-02-05 02:03:00,45.543,45.548,45.543,45.548,12800000.0
2009-02-05 02:04:00,45.556,45.569,45.556,45.56,11200000.0
2009-02-05 02:05:00,45.561,45.565,45.558,45.563,12800000.0
2009-02-05 02:06:00,45.555,45.555,45.544,45.545,17600000.0
2009-02-05 02:07:00,45.555,45.564,45.555,45.564,20800000.0
2009-02-05 02:08:00,45.577,45.577,45.569,45.569,17600000.0
2009-02-05 02:09:00,45.57,45.581,45.57,45.572,14400000.0
2009-02-05 02:10:00,45.567,45.567,45.511,45.511,12800000.0
2009-02-05 02:11:00,45.499,45.499,45.472,45.488,12800000.0
2009-02-05 02:12:00,45.485,45.503,45.485,45.503,11200000.0
2009-02-05 02:13:00,45.511,45.511,45.471,45.471,16000000.0
2009-02-05 02:14:00,45.477,45.486,45.477,45.477,12800000.0
2009-02-05 02:15:00,45.476,45.486,45.475,45.485,11200000.0
2009-02-05 02:16:00,45.459,45.481,45.459,45.477,8000000.0
2009-02-05 02:17:00,45.485,45.489,45.48,45.48,11200000.0
2009-02-05 02:18:00,45.479,45.486,45.465,45.476,12800000.0
2009-02-05 02:19:00,45.45,45.451,45.438,45.44,9600000.0
2009-02-05 02:20:00,45.425,45.431,45.423,45.425,14400000.0
2009-02-05 02:21:00,45.425,45.434,45.417,45.427,18000000.0
2009-02-05 02:22:00,45.414,45.419,45.404,45.404,16000000.0
2009-02-05 02:23:00,45.408,45.418,45.399,45.406,11200000.0
2009-02-05 02:24:00,45.41,45.422,45.409,45.422,12800000.0
2009-02-05 02:25:00,45.419,45.419,45.412,45.419,24000000.0
2009-02-05 02:26:00,45.422,45.429,45.414,45.417,11200000.0
2009-02-05 02:27:00,45.417,45.42,45.411,45.42,12800000.0
2009-02-05 02:28:00,45.424,45.441,45.424,45.425,16000000.0
2009-02-05 02:29:00,45.443,45.445,45.434,45.434,11200000.0
2009-02-05 02:30:00,45.438,45.446,45.437,45.437,16000000.0
2009-02-05 02:31:00,45.448,45.469,45.448,45.469,14400000.0
2009-02-05 02:32:00,45.472,45.483,45.472,45.476,15400000.0
2009-02-05 02:33:00,45.469,45.473,45.457,45.457,11200000.0
2009-02-05 02:34:00,45.464,45.467,45.458,45.458,11200000.0
2009-02-05 02:35:00,45.453,45.456,45.448,45.455,12200000.0
2009-02-05 02:36:00,45.453,45.465,45.445,45.465,16000000.0
2009-02-05 02:37:00,45.472,45.483,45.464,45.467,12800000.0
2009-02-05 02:38:00,45.449,45.449,45.407,45.407,11200000.0
2009-02-05 02:39:00,45.427,45.451,45.427,45.446,19200000.0
2009-02-05 02:40:00,45.469,45.483,45.468,45.483,11200000.0
2009-02-05 02:41:00,45.47,45.483,45.467,45.483,13200000.0
2009-02-05 02:42:00,45.461,45.471,45.456,45.471,12800000.0
2009-02-05 02:43:00,45.466,45.487,45.466,45.487,26000000.0
2009-02-05 02:44:00,45.485,45.486,45.479,45.479,17600000.0
2009-02-05 02:45:00,45.47,45.519,45.47,45.519,9600000.0
2009-02-05 02:46:00,45.523,45.533,45.512,45.513,17600000.0
2009-02-05 02:47:00,45.514,45.514,45.505,45.507,8000000.0
2009-02-05 02:48:00,45.525,45.556,45.525,45.556,11200000.0
2009-02-05 02:49:00,45.548,45.548,45.518,45.518,9600000.0
2009-02-05 02:50:00,45.522,45.522,45.509,45.509,16000000.0
2009-02-05 02:51:00,45.512,45.527,45.51,45.527,16000000.0
2009-02-05 02:52:00,45.524,45.54,45.524,45.54,11200000.0
2009-02-05 02:53:00,45.536,45.536,45.468,45.518,12800000.0
2009-02-05 02:54:00,45.483,45.507,45.483,45.504,12800000.0
2009-02-05 02:55:00,45.508,45.52,45.508,45.519,12800000.0
2009-02-05 02:56:00,45.51,45.516,45.506,45.516,22400000.0
2009-02-05 02:57:00,45.519,45.524,45.517,45.517,11200000.0
2009-02-05 02:58:00,45.53,45.545,45.527,45.527,9600000.0
2009-02-05 02:59:00,45.522,45.535,45.514,45.514,16000000.0
2009-02-05 03:00:00,45.503,45.514,45.503,45.509,11200000.0
2009-02-05 03:01:00,45.511,45.511,45.478,45.482,12800000.0
2009-02-05 03:02:00,45.478,45.478,45.457,45.457,12800000.0
2009-02-05 03:03:00,45.446,45.464,45.446,45.464,12800000.0
2009-02-05 03:04:00,45.472,45.497,45.472,45.492,28800000.0
2009-02-05 03:05:00,45.5,45.5,45.486,45.486,8000000.0
2009-02-05 03:06:00,45.477,45.491,45.473,45.473,8000000.0
2009-02-05 03:07:00,45.472,45.495,45.472,45.495,11200000.0
2009-02-05 03:08:00,45.498,45.498,45.481,45.49,17000000.0
2009-02-05 03:09:00,45.493,45.495,45.49,45.49,11200000.0
2009-02-05 03:10:00,45.485,45.485,45.471,45.483,16000000.0
2009-02-05 03:11:00,45.484,45.494,45.484,45.488,12800000.0
2009-02-05 03:12:00,45.48,45.482,45.468,45.475,12800000.0
2009-02-05 03:13:00,45.475,45.475,45.455,45.455,14400000.0
2009-02-05 03:14:00,45.464,45.485,45.462,45.485,11200000.0
2009-02-05 03:15:00,45.497,45.497,45.477,45.491,8000000.0
2009-02-05 03:16:00,45.5,45.501,45.48,45.48,11200000.0
2009-02-05 03:17:00,45.499,45.526,45.497,45.51,12800000.0
2009-02-05 03:18:00,45.519,45.53,45.519,45.53,13200000.0
2009-02-05 03:19:00,45.529,45.529,45.501,45.501,16000000.0
2009-02-05 03:20:00,45.529,45.535,45.528,45.535,12800000.0
2009-02-05 03:21:00,45.534,45.548,45.534,45.542,17600000.0
2009-02-05 03:22:00,45.543,45.55,45.541,45.545,12800000.0
2009-02-05 03:23:00,45.54,45.551,45.54,45.543,17600000.0
2009-02-05 03:24:00,45.536,45.543,45.521,45.523,28800000.0
2009-02-05 03:25:00,45.529,45.538,45.527,45.538,19200000.0
2009-02-05 03:26:00,45.535,45.546,45.535,45.541,12800000.0
2009-02-05 03:27:00,45.551,45.551,45.536,45.54,12800000.0
2009-02-05 03:28:00,45.546,45.546,45.538,45.541,11200000.0
2009-02-05 03:29:00,45.542,45.542,45.516,45.523,11200000.0
2009-02-05 03:30:00,45.531,45.531,45.525,45.53,12800000.0
2009-02-05 03:31:00,45.535,45.535,45.513,45.513,32000000.0
2009-02-05 03:32:00,45.545,45.545,45.537,45.538,8000000.0
2009-02-05 03:33:00,45.536,45.552,45.536,45.552,12800000.0
2009-02-05 03:34:00,45.562,45.571,45.548,45.571,16000000.0
2009-02-05 03:35:00,45.582,45.583,45.57,45.583,14800000.0
2009-02-05 03:36:00,45.572,45.577,45.572,45.573,8000000.0
2009-02-05 03:37:00,45.574,45.592,45.574,45.579,17600000.0
2009-02-05 03:38:00,45.582,45.582,45.556,45.557,12800000.0
2009-02-05 03:39:00,45.533,45.546,45.533,45.546,17600000.0
2009-02-05 03:40:00,45.558,45.565,45.558,45.565,12800000.0
2009-02-05 03:41:00,45.564,45.573,45.564,45.573,12800000.0
2009-02-05 03:42:00,45.573,45.596,45.573,45.582,17600000.0
2009-02-05 03:43:00,45.584,45.586,45.575,45.575,14400000.0
2009-02-05 03:44:00,45.574,45.581,45.573,45.581,28800000.0
2009-02-05 03:45:00,45.583,45.586,45.577,45.584,14400000.0
2009-02-05 03:46:00,45.585,45.594,45.585,45.594,12800000.0
2009-02-05 03:47:00,45.587,45.602,45.587,45.599,12800000.0
2009-02-05 03:48:00,45.61,45.617,45.605,45.613,16000000.0
2009-02-05 03:49:00,45.627,45.629,45.616,45.625,12800000.0
2009-02-05 03:50:00,45.632,45.642,45.63,45.641,12800000.0
2009-02-05 03:51:00,45.642,45.646,45.636,45.636,12800000.0
2009-02-05 03:52:00,45.643,45.643,45.637,45.637,12800000.0
2009-02-05 03:53:00,45.642,45.644,45.63,45.63,11200000.0
2009-02-05 03:54:00,45.639,45.644,45.631,45.643,11200000.0
2009-02-05 03:55:00,45.648,45.65,45.628,45.628,9600000.0
2009-02-05 03:56:00,45.643,45.648,45.633,45.637,12800000.0
2009-02-05 03:57:00,45.629,45.64,45.607,45.64,11200000.0
2009-02-05 03:58:00,45.63,45.63,45.623,45.623,12800000.0
2009-02-05 03:59:00,45.618,45.623,45.608,45.615,17600000.0
2009-02-05 04:00:00,45.624,45.631,45.62,45.622,11600000.0
2009-02-05 04:01:00,45.63,45.632,45.615,45.625,11200000.0
2009-02-05 04:02:00,45.613,45.617,45.606,45.613,12800000.0
2009-02-05 04:03:00,45.519,45.617,45.519,45.617,11200000.0
2009-02-05 04:04:00,45.612,45.642,45.611,45.642,12800000.0
2009-02-05 04:05:00,45.641,45.641,45.61,45.636,14400000.0
2009-02-05 04:06:00,45.639,45.646,45.639,45.64,9600000.0
2009-02-05 04:07:00,45.633,45.633,45.62,45.626,12800000.0
2009-02-05 04:08:00,45.618,45.632,45.609,45.609,13200000.0
2009-02-05 04:09:00,45.625,45.625,45.596,45.622,11200000.0
2009-02-05 04:10:00,45.617,45.623,45.612,45.619,16000000.0
2009-02-05 04:11:00,45.625,45.625,45.617,45.617,8000000.0
2009-02-05 04:12:00,45.621,45.633,45.621,45.633,12800000.0
2009-02-05 04:13:00,45.617,45.63,45.603,45.603,17600000.0
2009-02-05 04:14:00,45.611,45.632,45.611,45.616,11200000.0
2009-02-05 04:15:00,45.63,45.632,45.628,45.63,16000000.0
2009-02-05 04:16:00,45.621,45.623,45.611,45.611,8000000.0
2009-02-05 04:17:00,45.594,45.611,45.59,45.59,17000000.0
2009-02-05 04:18:00,45.621,45.638,45.621,45.637,12800000.0
2009-02-05 04:19:00,45.619,45.628,45.609,45.628,35600000.0
2009-02-05 04:20:00,45.619,45.625,45.606,45.625,12800000.0
2009-02-05 04:21:00,45.627,45.627,45.61,45.61,11200000.0
2009-02-05 04:22:00,45.634,45.635,45.629,45.629,12800000.0
2009-02-05 04:23:00,45.61,45.617,45.594,45.617,12800000.0
2009-02-05 04:24:00,45.615,45.623,45.615,45.617,16000000.0
2009-02-05 04:25:00,45.618,45.621,45.615,45.621,8000000.0
2009-02-05 04:26:00,45.614,45.618,45.61,45.611,12800000.0
2009-02-05 04:27:00,45.609,45.619,45.606,45.606,17600000.0
2009-02-05 04:28:00,45.605,45.608,45.595,45.599,12800000.0
2009-02-05 04:29:00,45.584,45.584,45.566,45.573,16000000.0
2009-02-05 04:30:00,45.56,45.577,45.56,45.577,11200000.0
2009-02-05 04:31:00,45.578,45.578,45.562,45.571,16400000.0
2009-02-05 04:32:00,45.575,45.575,45.563,45.563,8000000.0
2009-02-05 04:33:00,45.566,45.567,45.555,45.567,13200000.0
2009-02-05 04:34:00,45.57,45.571,45.563,45.57,14400000.0
2009-02-05 04:35:00,45.569,45.578,45.565,45.578,11200000.0
2009-02-05 04:36:00,45.586,45.608,45.586,45.608,11200000.0
2009-02-05 04:37:00,45.619,45.625,45.614,45.623,11200000.0
2009-02-05 04:38:00,45.621,45.624,45.602,45.602,16000000.0
2009-02-05 04:39:00,45.611,45.62,45.602,45.606,14400000.0
2009-02-05 04:40:00,45.608,45.608,45.595,45.603,12800000.0
2009-02-05 04:41:00,45.598,45.598,45.586,45.586,11200000.0
2009-02-05 04:42:00,45.591,45.604,45.591,45.597,11600000.0
2009-02-05 04:43:00,45.618,45.621,45.604,45.621,17600000.0
2009-02-05 04:44:00,45.616,45.625,45.616,45.62,11200000.0
2009-02-05 04:45:00,45.601,45.617,45.597,45.616,11200000.0
2009-02-05 04:46:00,45.617,45.617,45.612,45.612,12800000.0
2009-02-05 04:47:00,45.621,45.631,45.621,45.631,8000000.0
2009-02-05 04:48:00,45.621,45.625,45.619,45.625,11200000.0
2009-02-05 04:49:00,45.617,45.626,45.613,45.626,12800000.0
2009-02-05 04:50:00,45.579,45.614,45.579,45.602,17600000.0
2009-02-05 04:51:00,45.6,45.616,45.595,45.612,16000000.0
2009-02-05 04:52:00,45.626,45.626,45.621,45.621,12800000.0
2009-02-05 04:53:00,45.615,45.615,45.615,45.615,12800000.0
2009-02-05 04:54:00,45.621,45.624,45.617,45.622,34400000.0
2009-02-05 04:55:00,45.636,45.637,45.63,45.632,11200000.0
2009-02-05 04:56:00,45.639,45.639,45.627,45.635,16000000.0
2009-02-05 04:57:00,45.622,45.633,45.61,45.621,17600000.0
2009-02-05 04:58:00,45.634,45.636,45.633,45.634,8000000.0
2009-02-05 04:59:00,45.636,45.636,45.603,45.62,17600000.0
2009-02-05 05:00:00,45.618,45.625,45.618,45.621,8400000.0
2009-02-05 05:01:00,45.626,45.634,45.626,45.629,14400000.0
2009-02-05 05:02:00,45.63,45.631,45.622,45.623,17600000.0
2009-02-05 05:03:00,45.627,45.627,45.617,45.619,9600000.0
2009-02-05 05:04:00,45.62,45.631,45.62,45.631,12200000.0
2009-02-05 05:05:00,45.628,45.628,45.594,45.622,13200000.0
2009-02-05 05:06:00,45.631,45.636,45.622,45.631,18000000.0
2009-02-05 05:07:00,45.627,45.627,45.614,45.616,11200000.0
2009-02-05 05:08:00,45.618,45.623,45.618,45.621,9600000.0
2009-02-05 05:09:00,45.624,45.629,45.618,45.629,8000000.0
2009-02-05 05:10:00,45.603,45.607,45.597,45.598,12800000.0
2009-02-05 05:11:00,45.626,45.629,45.621,45.621,11200000.0
2009-02-05 05:12:00,45.619,45.619,45.604,45.612,18000000.0
2009-02-05 05:13:00,45.633,45.636,45.626,45.631,11200000.0
2009-02-05 05:14:00,45.619,45.625,45.612,45.625,16000000.0
2009-02-05 05:15:00,45.608,45.617,45.595,45.595,12800000.0
2009-02-05 05:16:00,45.61,45.613,45.602,45.603,16000000.0
2009-02-05 05:17:00,45.601,45.601,45.58,45.595,14400000.0
2009-02-05 05:18:00,45.58,45.618,45.58,45.618,11200000.0
2009-02-05 05:19:00,45.616,45.62,45.609,45.611,17600000.0
2009-02-05 05:20:00,45.559,45.597,45.552,45.57,14800000.0
2009-02-05 05:21:00,45.578,45.588,45.57,45.588,17600000.0
2009-02-05 05:22:00,45.595,45.595,45.565,45.565,26000000.0
2009-02-05 05:23:00,45.565,45.571,45.565,45.571,42600000.0
2009-02-05 05:24:00,45.574,45.586,45.573,45.578,12200000.0
2009-02-05 05:25:00,45.584,45.584,45.564,45.569,12800000.0
2009-02-05 05:26:00,45.534,45.564,45.534,45.564,11200000.0
2009-02-05 05:27:00,45.562,45.571,45.562,45.571,12800000.0
2009-02-05 05:28:00,45.556,45.56,45.553,45.56,11200000.0
2009-02-05 05:29:00,45.565,45.565,45.551,45.551,17600000.0
2009-02-05 05:30:00,45.546,45.561,45.545,45.561,16000000.0
2009-02-05 05:31:00,45.556,45.57,45.556,45.569,11200000.0
2009-02-05 05:32:00,45.576,45.581,45.569,45.581,12800000.0
2009-02-05 05:33:00,45.59,45.594,45.589,45.593,11200000.0
2009-02-05 05:34:00,45.591,45.592,45.582,45.592,16000000.0
2009-02-05 05:35:00,45.598,45.623,45.598,45.623,11200000.0
2009-02-05 05:36:00,45.65,45.65,45.595,45.595,12800000.0
2009-02-05 05:37:00,45.592,45.594,45.585,45.588,13200000.0
2009-02-05 05:38:00,45.601,45.618,45.593,45.618,9600000.0
2009-02-05 05:39:00,45.608,45.608,45.589,45.595,12800000.0
2009-02-05 05:40:00,45.598,45.598,45.588,45.589,12800000.0
2009-02-05 05:41:00,45.596,45.611,45.593,45.611,11200000.0
2009-02-05 05:42:00,45.626,45.632,45.618,45.618,19200000.0
2009-02-05 05:43:00,45.633,45.637,45.627,45.627,17600000.0
2009-02-05 05:44:00,45.638,45.64,45.633,45.633,14400000.0
2009-02-05 05:45:00,45.633,45.644,45.633,45.641,12800000.0
2009-02-05 05:46:00,45.63,45.643,45.623,45.623,12800000.0
2009-02-05 05:47:00,45.631,45.637,45.617,45.637,12800000.0
2009-02-05 05:48:00,45.639,45.645,45.636,45.641,11200000.0
2009-02-05 05:49:00,45.635,45.644,45.635,45.642,22800000.0
2009-02-05 05:50:00,45.647,45.647,45.624,45.629,12800000.0
2009-02-05 05:51:00,45.639,45.652,45.628,45.65,16000000.0
2009-02-05 05:52:00,45.656,45.661,45.653,45.66,15400000.0
2009-02-05 05:53:00,45.664,45.664,45.646,45.657,12800000.0
2009-02-05 05:54:00,45.652,45.664,45.652,45.662,11200000.0
2009-02-05 05:55:00,45.662,45.664,45.657,45.66,16000000.0
2009-02-05 05:56:00,45.653,45.657,45.653,45.657,17600000.0
2009-02-05 05:57:00,45.665,45.67,45.662,45.662,11200000.0
2009-02-05 05:58:00,45.657,45.657,45.63,45.63,10600000.0
2009-02-05 05:59:00,45.612,45.612,45.596,45.604,17600000.0
2009-02-05 06:00:00,45.597,45.617,45.597,45.617,8000000.0
2009-02-05 06:01:00,45.614,45.614,45.592,45.592,8000000.0
2009-02-05 06:02:00,45.587,45.598,45.574,45.574,17600000.0
2009-02-05 06:03:00,45.565,45.572,45.565,45.571,12800000.0
2009-02-05 06:04:00,45.563,45.563,45.549,45.549,12800000.0
2009-02-05 06:05:00,45.558,45.558,45.541,45.541,11200000.0
2009-02-05 06:06:00,45.544,45.568,45.544,45.568,11200000.0
2009-02-05 06:07:00,45.569,45.571,45.561,45.571,11200000.0
2009-02-05 06:08:00,45.562,45.571,45.561,45.563,18000000.0
2009-02-05 06:09:00,45.561,45.565,45.544,45.565,12800000.0
2009-02-05 06:10:00,45.561,45.582,45.561,45.582,11200000.0
2009-02-05 06:11:00,45.582,45.583,45.566,45.566,34600000.0
2009-02-05 06:12:00,45.535,45.563,45.535,45.563,11200000.0
2009-02-05 06:13:00,45.582,45.582,45.558,45.558,14400000.0
2009-02-05 06:14:00,45.569,45.577,45.565,45.573,17600000.0
2009-02-05 06:15:00,45.578,45.597,45.578,45.597,17600000.0
2009-02-05 06:16:00,45.573,45.601,45.573,45.601,8000000.0
2009-02-05 06:17:00,45.607,45.63,45.601,45.601,13600000.0
2009-02-05 06:18:00,45.603,45.622,45.519,45.519,11200000.0
2009-02-05 06:19:00,45.606,45.61,45.604,45.608,9600000.0
2009-02-05 06:20:00,45.618,45.63,45.618,45.626,12800000.0
2009-02-05 06:21:00,45.632,45.637,45.628,45.636,14400000.0
2009-02-05 06:22:00,45.644,45.649,45.628,45.649,16000000.0
2009-02-05 06:23:00,45.645,45.656,45.645,45.65,11600000.0
2009-02-05 06:24:00,45.65,45.66,45.65,45.66,14400000.0
2009-02-05 06:25:00,45.646,45.657,45.643,45.657,8000000.0
2009-02-05 06:26:00,45.652,45.664,45.652,45.661,11200000.0
2009-02-05 06:27:00,45.663,45.664,45.655,45.659,8000000.0
2009-02-05 06:28:00,45.652,45.66,45.643,45.643,16000000.0
2009-02-05 06:29:00,45.64,45.646,45.637,45.639,12800000.0
2009-02-05 06:30:00,45.64,45.64,45.625,45.625,27200000.0
2009-02-05 06:31:00,45.626,45.632,45.613,45.624,11200000.0
2009-02-05 06:32:00,45.633,45.64,45.618,45.64,22400000.0
2009-02-05 06:33:00,45.63,45.641,45.622,45.622,24000000.0
2009-02-05 06:34:00,45.613,45.626,45.613,45.622,17600000.0
2009-02-05 06:35:00,45.605,45.619,45.605,45.612,10600000.0
2009-02-05 06:36:00,45.611,45.618,45.606,45.618,12800000.0
2009-02-05 06:37:00,45.619,45.625,45.616,45.619,12800000.0
2009-02-05 06:38:00,45.625,45.625,45.607,45.607,8000000.0
2009-02-05 06:39:00,45.603,45.616,45.59,45.59,14400000.0
2009-02-05 06:40:00,45.604,45.613,45.604,45.608,17600000.0
2009-02-05 06:41:00,45.59,45.59,45.566,45.566,11600000.0
2009-02-05 06:42:00,45.56,45.567,45.552,45.567,14400000.0
2009-02-05 06:43:00,45.579,45.582,45.566,45.581,19200000.0
2009-02-05 06:44:00,45.583,45.583,45.563,45.564,11200000.0
2009-02-05 06:45:00,45.536,45.537,45.519,45.519,12800000.0
2009-02-05 06:46:00,45.528,45.539,45.525,45.531,16000000.0
2009-02-05 06:47:00,45.538,45.543,45.536,45.536,13200000.0
2009-02-05 06:48:00,45.509,45.525,45.509,45.523,12800000.0
2009-02-05 06:49:00,45.515,45.521,45.514,45.514,8000000.0
2009-02-05 06:50:00,45.499,45.509,45.499,45.502,11200000.0
2009-02-05 06:51:00,45.498,45.527,45.498,45.527,16000000.0
2009-02-05 06:52:00,45.53,45.535,45.521,45.532,14400000.0
2009-02-05 06:53:00,45.536,45.536,45.441,45.525,14400000.0
2009-02-05 06:54:00,45.515,45.515,45.503,45.508,14400000.0
2009-02-05 06:55:00,45.498,45.509,45.495,45.505,9600000.0
2009-02-05 06:56:00,45.499,45.511,45.499,45.511,8000000.0
2009-02-05 06:57:00,45.52,45.526,45.519,45.525,16000000.0
2009-02-05 06:58:00,45.551,45.578,45.551,45.575,11200000.0
2009-02-05 06:59:00,45.585,45.585,45.575,45.581,17600000.0
2009-02-05 07:00:00,45.58,45.58,45.546,45.546,11200000.0
2009-02-05 07:01:00,45.533,45.547,45.53,45.547,15400000.0
2009-02-05 07:02:00,45.554,45.561,45.546,45.546,12800000.0
2009-02-05 07:03:00,45.55,45.551,45.544,45.551,12800000.0
2009-02-05 07:04:00,45.554,45.555,45.543,45.552,12800000.0
2009-02-05 07:05:00,45.546,45.555,45.531,45.531,12800000.0
2009-02-05 07:06:00,45.555,45.555,45.528,45.533,16000000.0
2009-02-05 07:07:00,45.539,45.545,45.536,45.536,12800000.0
2009-02-05 07:08:00,45.545,45.547,45.539,45.54,28200000.0
2009-02-05 07:09:00,45.54,45.545,45.513,45.513,16000000.0
2009-02-05 07:10:00,45.541,45.547,45.538,45.538,19200000.0
2009-02-05 07:11:00,45.541,45.543,45.538,45.541,17600000.0
2009-02-05 07:12:00,45.532,45.565,45.532,45.565,8000000.0
2009-02-05 07:13:00,45.562,45.562,45.541,45.541,14400000.0
2009-02-05 07:14:00,45.537,45.537,45.517,45.517,12800000.0
2009-02-05 07:15:00,45.511,45.518,45.501,45.501,11200000.0
2009-02-05 07:16:00,45.462,45.469,45.453,45.469,14400000.0
2009-02-05 07:17:00,45.465,45.474,45.465,45.471,11200000.0
2009-02-05 07:18:00,45.437,45.437,45.365,45.371,11200000.0
2009-02-05 07:19:00,45.325,45.329,45.315,45.318,11600000.0
2009-02-05 07:20:00,45.338,45.387,45.338,45.386,14400000.0
2009-02-05 07:21:00,45.398,45.408,45.39,45.402,12800000.0
2009-02-05 07:22:00,45.4,45.404,45.354,45.354,12200000.0
2009-02-05 07:23:00,45.334,45.37,45.334,45.35,16000000.0
2009-02-05 07:24:00,45.347,45.351,45.344,45.351,11200000.0
2009-02-05 07:25:00,45.324,45.324,45.296,45.296,11200000.0
2009-02-05 07:26:00,45.298,45.306,45.281,45.296,12800000.0
2009-02-05 07:27:00,45.303,45.303,45.29,45.294,12800000.0
2009-02-05 07:28:00,45.3,45.335,45.3,45.335,12800000.0
2009-02-05 07:29:00,45.354,45.373,45.354,45.373,26600000.0
2009-02-05 07:30:00,45.354,45.385,45.294,45.375,16000000.0
2009-02-05 07:31:00,45.378,45.378,45.361,45.361,11200000.0
2009-02-05 07:32:00,45.361,45.378,45.361,45.378,12800000.0
2009-02-05 07:33:00,45.382,45.382,45.366,45.377,16000000.0
2009-02-05 07:34:00,45.385,45.393,45.385,45.385,11200000.0
2009-02-05 07:35:00,45.388,45.396,45.38,45.381,17600000.0
2009-02-05 07:36:00,45.356,45.368,45.349,45.365,12800000.0
2009-02-05 07:37:00,45.365,45.365,45.355,45.355,9600000.0
2009-02-05 07:38:00,45.344,45.344,45.328,45.334,16400000.0
2009-02-05 07:39:00,45.328,45.328,45.317,45.326,19200000.0
2009-02-05 07:40:00,45.33,45.342,45.33,45.342,11200000.0
2009-02-05 07:41:00,45.327,45.354,45.327,45.354,32000000.0
2009-02-05 07:42:00,45.327,45.341,45.315,45.341,33600000.0
2009-02-05 07:43:00,45.354,45.38,45.354,45.376,28800000.0
2009-02-05 07:44:00,45.381,45.381,45.361,45.361,8000000.0
2009-02-05 07:45:00,45.374,45.374,45.303,45.36,9600000.0
2009-02-05 07:46:00,45.361,45.369,45.355,45.358,27200000.0
2009-02-05 07:47:00,45.356,45.36,45.353,45.358,8000000.0
2009-02-05 07:48:00,45.358,45.358,45.344,45.348,11200000.0
2009-02-05 07:49:00,45.328,45.328,45.301,45.31,16000000.0
2009-02-05 07:50:00,45.317,45.327,45.312,45.327,11200000.0
2009-02-05 07:51:00,45.327,45.336,45.325,45.331,38400000.0
2009-02-05 07:52:00,45.337,45.363,45.337,45.363,9600000.0
2009-02-05 07:53:00,45.359,45.359,45.331,45.331,11200000.0
2009-02-05 07:54:00,45.31,45.316,45.299,45.316,12800000.0
2009-02-05 07:55:00,45.323,45.361,45.323,45.344,30400000.0
2009-02-05 07:56:00,45.361,45.368,45.353,45.368,16000000.0
2009-02-05 07:57:00,45.363,45.371,45.36,45.36,17600000.0
2009-02-05 07:58:00,45.356,45.358,45.342,45.342,11200000.0
2009-02-05 07:59:00,45.343,45.343,45.324,45.338,18000000.0
2009-02-05 08:00:00,45.351,45.353,45.342,45.349,12800000.0
2009-02-05 08:01:00,45.364,45.364,45.33,45.33,11200000.0
2009-02-05 08:02:00,45.326,45.343,45.326,45.329,9600000.0
2009-02-05 08:03:00,45.328,45.328,45.294,45.294,8800000.0
2009-02-05 08:04:00,45.284,45.32,45.284,45.32,11600000.0
2009-02-05 08:05:00,45.31,45.322,45.31,45.318,12800000.0
2009-02-05 08:06:00,45.322,45.335,45.322,45.33,12800000.0
2009-02-05 08:07:00,45.344,45.376,45.343,45.343,16000000.0
2009-02-05 08:08:00,45.347,45.362,45.347,45.36,13200000.0
2009-02-05 08:09:00,45.378,45.38,45.365,45.368,12800000.0
2009-02-05 08:10:00,45.379,45.401,45.374,45.382,30400000.0
2009-02-05 08:11:00,45.403,45.407,45.39,45.404,12800000.0
2009-02-05 08:12:00,45.393,45.396,45.363,45.363,17600000.0
2009-02-05 08:13:00,45.363,45.368,45.363,45.364,14400000.0
2009-02-05 08:14:00,45.367,45.387,45.364,45.387,16400000.0
2009-02-05 08:15:00,45.382,45.404,45.382,45.395,10600000.0
2009-02-05 08:16:00,45.406,45.418,45.406,45.417,19200000.0
2009-02-05 08:17:00,45.418,45.443,45.418,45.44,11200000.0
2009-02-05 08:18:00,45.441,45.445,45.433,45.433,11200000.0
2009-02-05 08:19:00,45.427,45.43,45.379,45.379,11200000.0
2009-02-05 08:20:00,45.374,45.374,45.359,45.362,12800000.0
2009-02-05 08:21:00,45.37,45.384,45.37,45.384,9600000.0
2009-02-05 08:22:00,45.415,45.415,45.393,45.393,11200000.0
2009-02-05 08:23:00,45.399,45.404,45.394,45.4,16000000.0
2009-02-05 08:24:00,45.399,45.407,45.393,45.4,17600000.0
2009-02-05 08:25:00,45.401,45.401,45.367,45.367,12800000.0
2009-02-05 08:26:00,45.374,45.385,45.374,45.385,11200000.0
2009-02-05 08:27:00,45.373,45.389,45.373,45.389,11200000.0
2009-02-05 08:28:00,45.381,45.381,45.344,45.346,12800000.0
2009-02-05 08:29:00,45.338,45.338,45.302,45.311,11200000.0
2009-02-05 08:30:00,45.309,45.311,45.299,45.311,13200000.0
2009-02-05 08:31:00,45.301,45.316,45.296,45.316,12800000.0
2009-02-05 08:32:00,45.328,45.339,45.323,45.323,14400000.0
2009-02-05 08:33:00,45.339,45.361,45.339,45.361,41600000.0
2009-02-05 08:34:00,45.368,45.373,45.362,45.373,11200000.0
2009-02-05 08:35:00,45.372,45.374,45.364,45.369,48000000.0
2009-02-05 08:36:00,45.367,45.394,45.367,45.394,16000000.0
2009-02-05 08:37:00,45.414,45.418,45.405,45.418,14800000.0
2009-02-05 08:38:00,45.421,45.421,45.408,45.421,17600000.0
2009-02-05 08:39:00,45.412,45.412,45.398,45.407,14400000.0
2009-02-05 08:40:00,45.406,45.406,45.343,45.343,11200000.0
2009-02-05 08:41:00,45.333,45.333,45.295,45.297,32000000.0
2009-02-05 08:42:00,45.295,45.301,45.295,45.301,14400000.0
2009-02-05 08:43:00,45.315,45.326,45.303,45.326,12800000.0
2009-02-05 08:44:00,45.329,45.337,45.322,45.325,16000000.0
2009-02-05 08:45:00,45.332,45.341,45.329,45.341,12800000.0
2009-02-05 08:46:00,45.345,45.347,45.343,45.347,9600000.0
2009-02-05 08:47:00,45.345,45.349,45.324,45.324,24000000.0
2009-02-05 08:48:00,45.324,45.329,45.315,45.329,30400000.0
2009-02-05 08:49:00,45.33,45.33,45.32,45.321,8000000.0
2009-02-05 08:50:00,45.323,45.323,45.317,45.32,12800000.0
2009-02-05 08:51:00,45.339,45.361,45.339,45.357,22800000.0
2009-02-05 08:52:00,45.343,45.344,45.336,45.343,35600000.0
2009-02-05 08:53:00,45.351,45.363,45.348,45.349,56000000.0
2009-02-05 08:54:00,45.346,45.346,45.343,45.346,22400000.0
2009-02-05 08:55:00,45.342,45.358,45.342,45.358,17600000.0
2009-02-05 08:56:00,45.358,45.358,45.337,45.352,14400000.0
2009-02-05 08:57:00,45.361,45.361,45.351,45.352,43200000.0
2009-02-05 08:58:00,45.349,45.356,45.347,45.35,18600000.0
2009-02-05 08:59:00,45.35,45.35,45.341,45.349,14400000.0
2009-02-05 09:00:00,45.343,45.352,45.343,45.35,32000000.0
2009-02-05 09:01:00,45.349,45.353,45.341,45.35,32000000.0
2009-02-05 09:02:00,45.353,45.353,45.329,45.33,19200000.0
2009-02-05 09:03:00,45.289,45.335,45.289,45.335,16000000.0
2009-02-05 09:04:00,45.331,45.331,45.298,45.298,22400000.0
2009-02-05 09:05:00,45.294,45.321,45.294,45.321,19200000.0
2009-02-05 09:06:00,45.314,45.314,45.284,45.284,30400000.0
2009-02-05 09:07:00,45.254,45.254,45.184,45.184,18600000.0
2009-02-05 09:08:00,45.168,45.193,45.168,45.193,12800000.0
2009-02-05 09:09:00,45.19,45.19,45.151,45.151,46800000.0
2009-02-05 09:10:00,45.167,45.173,45.161,45.166,24400000.0
2009-02-05 09:11:00,45.157,45.186,45.15,45.186,28800000.0
2009-02-05 09:12:00,45.231,45.283,45.231,45.283,14400000.0
2009-02-05 09:13:00,45.267,45.284,45.266,45.28,12800000.0
2009-02-05 09:14:00,45.282,45.361,45.282,45.361,12800000.0
2009-02-05 09:15:00,45.346,45.376,45.334,45.334,29800000.0
2009-02-05 09:16:00,45.297,45.297,45.276,45.281,49600000.0
2009-02-05 09:17:00,45.28,45.304,45.28,45.304,78200000.0
2009-02-05 09:18:00,45.334,45.36,45.334,45.36,72400000.0
2009-02-05 09:19:00,45.364,45.366,45.353,45.36,65600000.0
2009-02-05 09:20:00,45.37,45.405,45.37,45.405,76800000.0
2009-02-05 09:21:00,45.419,45.42,45.398,45.398,49000000.0
2009-02-05 09:22:00,45.396,45.425,45.396,45.424,37200000.0
2009-02-05 09:23:00,45.446,45.459,45.446,45.456,69600000.0
2009-02-05 09:24:00,45.459,45.47,45.451,45.47,43200000.0
2009-02-05 09:25:00,45.49,45.49,45.435,45.435,19600000.0
2009-02-05 09:26:00,45.424,45.433,45.424,45.433,32000000.0
2009-02-05 09:27:00,45.477,45.583,45.477,45.581,70400000.0
2009-02-05 09:28:00,45.596,45.596,45.513,45.513,11200000.0
2009-02-05 09:29:00,45.509,45.509,45.495,45.5,36800000.0
2009-02-05 09:30:00,45.498,45.508,45.476,45.506,25600000.0
2009-02-05 09:31:00,45.542,45.555,45.535,45.55,12800000.0
2009-02-05 09:32:00,45.585,45.664,45.585,45.664,33400000.0
2009-02-05 09:33:00,45.702,45.702,45.676,45.689,30400000.0
2009-02-05 09:34:00,45.674,45.678,45.662,45.673,33600000.0
2009-02-05 09:35:00,45.67,45.699,45.669,45.696,52800000.0
2009-02-05 09:36:00,45.774,45.774,45.732,45.759,46800000.0
2009-02-05 09:37:00,45.758,45.784,45.742,45.742,33600000.0
2009-02-05 09:38:00,45.729,45.732,45.712,45.712,12800000.0
2009-02-05 09:39:00,45.721,45.721,45.677,45.677,42600000.0
2009-02-05 09:40:00,45.668,45.668,45.656,45.66,45600000.0
2009-02-05 09:41:00,45.607,45.607,45.572,45.572,30400000.0
2009-02-05 09:42:00,45.568,45.592,45.559,45.564,43200000.0
2009-02-05 09:43:00,45.539,45.539,45.518,45.518,56000000.0
2009-02-05 09:44:00,45.517,45.553,45.517,45.553,30400000.0
2009-02-05 09:45:00,45.558,45.563,45.549,45.563,19200000.0
2009-02-05 09:46:00,45.558,45.595,45.558,45.594,27000000.0
2009-02-05 09:47:00,45.602,45.608,45.602,45.606,13200000.0
2009-02-05 09:48:00,45.607,45.643,45.607,45.643,9600000.0
2009-02-05 09:49:00,45.66,45.68,45.652,45.68,16400000.0
2009-02-05 09:50:00,45.679,45.69,45.671,45.672,33600000.0
2009-02-05 09:51:00,45.668,45.668,45.657,45.661,85000000.0
2009-02-05 09:52:00,45.654,45.662,45.647,45.647,11200000.0
2009-02-05 09:53:00,45.643,45.643,45.614,45.614,30400000.0
2009-02-05 09:54:00,45.604,45.604,45.578,45.586,12800000.0
2009-02-05 09:55:00,45.589,45.589,45.571,45.575,33600000.0
2009-02-05 09:56:00,45.564,45.567,45.557,45.559,37200000.0
2009-02-05 09:57:00,45.546,45.552,45.542,45.547,24000000.0
2009-02-05 09:58:00,45.557,45.566,45.556,45.558,32000000.0
2009-02-05 09:59:00,45.563,45.566,45.548,45.548,51200000.0
2009-02-05 10:00:00,45.53,45.532,45.52,45.525,62400000.0
2009-02-05 10:01:00,45.544,45.544,45.501,45.501,17600000.0
2009-02-05 10:02:00,45.489,45.489,45.456,45.456,36800000.0
2009-02-05 10:03:00,45.451,45.494,45.451,45.493,44200000.0
2009-02-05 10:04:00,45.496,45.511,45.496,45.511,39800000.0
2009-02-05 10:05:00,45.516,45.521,45.497,45.497,38800000.0
2009-02-05 10:06:00,45.507,45.517,45.503,45.504,33600000.0
2009-02-05 10:07:00,45.508,45.512,45.497,45.512,43200000.0
2009-02-05 10:08:00,45.521,45.529,45.511,45.517,49600000.0
2009-02-05 10:09:00,45.508,45.508,45.469,45.469,12800000.0
2009-02-05 10:10:00,45.472,45.493,45.472,45.485,46800000.0
2009-02-05 10:11:00,45.481,45.484,45.471,45.473,57000000.0
2009-02-05 10:12:00,45.442,45.442,45.397,45.397,57600000.0
2009-02-05 10:13:00,45.395,45.42,45.395,45.418,41600000.0
2009-02-05 10:14:00,45.414,45.416,45.392,45.392,30400000.0
2009-02-05 10:15:00,45.414,45.417,45.392,45.417,30400000.0
2009-02-05 10:16:00,45.417,45.417,45.404,45.415,17600000.0
2009-02-05 10:17:00,45.386,45.386,45.358,45.368,12800000.0
2009-02-05 10:18:00,45.386,45.412,45.386,45.412,12800000.0
2009-02-05 10:19:00,45.401,45.401,45.376,45.376,75600000.0
2009-02-05 10:20:00,45.381,45.399,45.381,45.384,16000000.0
2009-02-05 10:21:00,45.379,45.388,45.373,45.388,35200000.0
2009-02-05 10:22:00,45.395,45.395,45.36,45.36,16000000.0
2009-02-05 10:23:00,45.355,45.398,45.355,45.398,33600000.0
2009-02-05 10:24:00,45.409,45.417,45.409,45.415,43600000.0
2009-02-05 10:25:00,45.416,45.436,45.416,45.434,63400000.0
2009-02-05 10:26:00,45.439,45.44,45.433,45.437,36200000.0
2009-02-05 10:27:00,45.437,45.47,45.437,45.47,52800000.0
2009-02-05 10:28:00,45.499,45.521,45.499,45.521,88000000.0
2009-02-05 10:29:00,45.527,45.56,45.527,45.538,17600000.0
2009-02-05 10:30:00,45.565,45.566,45.542,45.542,27200000.0
2009-02-05 10:31:00,45.534,45.545,45.528,45.528,32000000.0
2009-02-05 10:32:00,45.529,45.547,45.529,45.547,46400000.0
2009-02-05 10:33:00,45.544,45.544,45.536,45.544,35600000.0
2009-02-05 10:34:00,45.548,45.556,45.545,45.556,17600000.0
2009-02-05 10:35:00,45.558,45.558,45.544,45.554,12800000.0
2009-02-05 10:36:00,45.55,45.551,45.543,45.55,11200000.0
2009-02-05 10:37:00,45.53,45.543,45.526,45.526,19200000.0
2009-02-05 10:38:00,45.538,45.547,45.536,45.537,28800000.0
2009-02-05 10:39:00,45.521,45.521,45.508,45.514,16000000.0
2009-02-05 10:40:00,45.521,45.53,45.52,45.52,24000000.0
2009-02-05 10:41:00,45.523,45.531,45.519,45.529,57600000.0
2009-02-05 10:42:00,45.528,45.53,45.523,45.523,38800000.0
2009-02-05 10:43:00,45.513,45.523,45.512,45.523,12800000.0
2009-02-05 10:44:00,45.528,45.538,45.528,45.536,19600000.0
2009-02-05 10:45:00,45.533,45.533,45.522,45.529,22400000.0
2009-02-05 10:46:00,45.53,45.53,45.52,45.526,28800000.0
2009-02-05 10:47:00,45.523,45.525,45.519,45.519,25600000.0
2009-02-05 10:48:00,45.488,45.517,45.488,45.517,38400000.0
2009-02-05 10:49:00,45.525,45.53,45.522,45.53,25600000.0
2009-02-05 10:50:00,45.528,45.543,45.519,45.543,59200000.0
2009-02-05 10:51:00,45.546,45.552,45.54,45.549,68200000.0
2009-02-05 10:52:00,45.551,45.557,45.538,45.539,34600000.0
2009-02-05 10:53:00,45.537,45.543,45.529,45.529,59600000.0
2009-02-05 10:54:00,45.525,45.531,45.52,45.526,54400000.0
2009-02-05 10:55:00,45.525,45.552,45.525,45.552,41600000.0
2009-02-05 10:56:00,45.567,45.585,45.562,45.579,44200000.0
2009-02-05 10:57:00,45.577,45.585,45.571,45.585,33600000.0
2009-02-05 10:58:00,45.608,45.625,45.607,45.623,40000000.0
2009-02-05 10:59:00,45.612,45.622,45.612,45.615,50000000.0
2009-02-05 11:00:00,45.628,45.681,45.628,45.67,51600000.0
2009-02-05 11:01:00,45.689,45.701,45.688,45.701,12800000.0
2009-02-05 11:02:00,45.717,45.752,45.717,45.752,19200000.0
2009-02-05 11:03:00,45.765,45.789,45.765,45.789,36800000.0
2009-02-05 11:04:00,45.797,45.826,45.797,45.824,27200000.0
2009-02-05 11:05:00,45.826,45.826,45.813,45.814,11200000.0
2009-02-05 11:06:00,45.797,45.802,45.781,45.781,30400000.0
2009-02-05 11:07:00,45.789,45.801,45.789,45.795,46400000.0
2009-02-05 11:08:00,45.787,45.792,45.775,45.782,32000000.0
2009-02-05 11:09:00,45.792,45.795,45.78,45.789,74600000.0
2009-02-05 11:10:00,45.797,45.819,45.797,45.804,36800000.0
2009-02-05 11:11:00,45.817,45.883,45.817,45.883,53200000.0
2009-02-05 11:12:00,45.885,45.891,45.863,45.888,70800000.0
2009-02-05 11:13:00,45.896,45.909,45.894,45.909,12800000.0
2009-02-05 11:14:00,45.914,45.928,45.913,45.924,57600000.0
2009-02-05 11:15:00,45.908,45.908,45.889,45.898,11200000.0
2009-02-05 11:16:00,45.892,45.898,45.888,45.89,17600000.0
2009-02-05 11:17:00,45.896,45.928,45.896,45.928,53800000.0
2009-02-05 11:18:00,45.938,45.938,45.903,45.912,73600000.0
2009-02-05 11:19:00,45.892,45.898,45.879,45.892,56400000.0
2009-02-05 11:20:00,45.888,45.892,45.885,45.888,34600000.0
2009-02-05 11:21:00,45.893,45.898,45.885,45.898,40000000.0
2009-02-05 11:22:00,45.916,45.935,45.913,45.915,42000000.0
2009-02-05 11:23:00,45.903,45.903,45.889,45.889,50600000.0
2009-02-05 11:24:00,45.855,45.857,45.843,45.843,52600000.0
2009-02-05 11:25:00,45.813,45.813,45.786,45.788,35200000.0
2009-02-05 11:26:00,45.792,45.792,45.765,45.765,27200000.0
2009-02-05 11:27:00,45.776,45.788,45.77,45.77,12800000.0
2009-02-05 11:28:00,45.78,45.838,45.78,45.838,42000000.0
2009-02-05 11:29:00,45.833,45.851,45.833,45.851,43200000.0
2009-02-05 11:30:00,45.847,45.847,45.836,45.839,11200000.0
2009-02-05 11:31:00,45.845,45.854,45.845,45.85,27200000.0
2009-02-05 11:32:00,45.866,45.902,45.866,45.902,35200000.0
2009-02-05 11:33:00,45.928,45.928,45.91,45.92,17600000.0
2009-02-05 11:34:00,45.92,45.952,45.92,45.952,33600000.0
2009-02-05 11:35:00,45.954,45.971,45.954,45.971,18000000.0
2009-02-05 11:36:00,45.985,45.999,45.975,45.999,42600000.0
2009-02-05 11:37:00,46.007,46.023,46.005,46.019,41600000.0
2009-02-05 11:38:00,45.994,46.006,45.992,45.992,27200000.0
2009-02-05 11:39:00,46.0,46.002,45.98,45.98,11200000.0
2009-02-05 11:40:00,46.001,46.001,45.965,45.974,22400000.0
2009-02-05 11:41:00,45.983,45.998,45.983,45.99,38400000.0
2009-02-05 11:42:00,45.985,46.06,45.985,46.06,38400000.0
2009-02-05 11:43:00,46.077,46.08,46.051,46.051,17600000.0
2009-02-05 11:44:00,46.048,46.06,46.042,46.042,59200000.0
2009-02-05 11:45:00,46.027,46.03,46.02,46.02,49600000.0
2009-02-05 11:46:00,46.014,46.014,46.0,46.001,11200000.0
2009-02-05 11:47:00,45.998,46.006,45.998,46.006,56000000.0
2009-02-05 11:48:00,46.015,46.028,46.012,46.027,14400000.0
2009-02-05 11:49:00,46.042,46.057,46.041,46.057,41600000.0
2009-02-05 11:50:00,46.058,46.061,46.052,46.061,45200000.0
2009-02-05 11:51:00,46.057,46.06,46.038,46.038,44800000.0
2009-02-05 11:52:00,46.024,46.024,45.996,45.996,32800000.0
2009-02-05 11:53:00,45.977,45.983,45.972,45.973,34600000.0
2009-02-05 11:54:00,45.981,46.0,45.975,45.996,48400000.0
2009-02-05 11:55:00,46.003,46.019,46.002,46.019,44800000.0
2009-02-05 11:56:00,46.038,46.043,46.031,46.031,63400000.0
2009-02-05 11:57:00,46.027,46.035,46.02,46.033,22400000.0
2009-02-05 11:58:00,46.034,46.034,46.022,46.022,42000000.0
2009-02-05 11:59:00,46.002,46.005,45.997,45.997,51600000.0
2009-02-05 12:00:00,45.993,45.995,45.961,45.961,36800000.0
2009-02-05 12:01:00,45.953,45.975,45.944,45.975,19200000.0
2009-02-05 12:02:00,45.967,45.979,45.95,45.95,12800000.0
2009-02-05 12:03:00,45.958,45.966,45.956,45.96,51200000.0
2009-02-05 12:04:00,45.963,45.963,45.954,45.954,24000000.0
2009-02-05 12:05:00,45.961,45.981,45.961,45.97,28800000.0
2009-02-05 12:06:00,45.972,45.973,45.965,45.972,24000000.0
2009-02-05 12:07:00,45.94,45.953,45.934,45.953,20800000.0
2009-02-05 12:08:00,45.954,45.954,45.936,45.939,43200000.0
2009-02-05 12:09:00,45.932,45.939,45.914,45.914,25600000.0
2009-02-05 12:10:00,45.907,45.925,45.901,45.924,11200000.0
2009-02-05 12:11:00,45.93,45.931,45.919,45.929,26600000.0
2009-02-05 12:12:00,45.946,45.949,45.94,45.94,30400000.0
2009-02-05 12:13:00,45.959,45.965,45.955,45.963,14800000.0
2009-02-05 12:14:00,45.968,45.979,45.958,45.979,16000000.0
2009-02-05 12:15:00,45.976,45.984,45.969,45.984,26600000.0
2009-02-05 12:16:00,45.991,46.019,45.982,46.019,27200000.0
2009-02-05 12:17:00,46.016,46.019,46.006,46.019,43600000.0
2009-02-05 12:18:00,46.043,46.057,46.042,46.057,25600000.0
2009-02-05 12:19:00,46.041,46.041,46.01,46.026,35200000.0
2009-02-05 12:20:00,46.038,46.044,46.034,46.041,36800000.0
2009-02-05 12:21:00,46.038,46.039,46.022,46.022,59200000.0
2009-02-05 12:22:00,46.026,46.039,46.026,46.037,30400000.0
2009-02-05 12:23:00,46.037,46.05,46.037,46.043,32000000.0
2009-02-05 12:24:00,46.036,46.041,46.028,46.041,33600000.0
2009-02-05 12:25:00,46.05,46.072,46.041,46.065,22400000.0
2009-02-05 12:26:00,46.074,46.11,46.074,46.11,31200000.0
2009-02-05 12:27:00,46.127,46.142,46.127,46.137,30400000.0
2009-02-05 12:28:00,46.132,46.15,46.132,46.139,60200000.0
2009-02-05 12:29:00,46.041,46.115,45.978,46.016,115200000.0
2009-02-05 12:30:00,46.104,46.114,46.02,46.114,46400000.0
2009-02-05 12:31:00,46.108,46.121,46.104,46.121,70400000.0
2009-02-05 12:32:00,46.124,46.126,46.116,46.116,28800000.0
2009-02-05 12:33:00,46.108,46.108,46.09,46.09,40000000.0
2009-02-05 12:34:00,46.083,46.096,46.07,46.07,27600000.0
2009-02-05 12:35:00,46.072,46.114,46.072,46.11,25600000.0
2009-02-05 12:36:00,46.11,46.135,46.093,46.093,48000000.0
2009-02-05 12:37:00,46.105,46.114,46.102,46.111,14400000.0
2009-02-05 12:38:00,46.098,46.099,46.08,46.092,13800000.0
2009-02-05 12:39:00,46.085,46.087,46.077,46.077,24000000.0
2009-02-05 12:40:00,46.074,46.083,46.074,46.082,16000000.0
2009-02-05 12:41:00,46.089,46.11,46.089,46.11,22400000.0
2009-02-05 12:42:00,46.109,46.125,46.109,46.125,22400000.0
2009-02-05 12:43:00,46.13,46.136,46.127,46.128,36800000.0
2009-02-05 12:44:00,46.119,46.119,46.094,46.094,22800000.0
2009-02-05 12:45:00,46.075,46.082,46.075,46.078,35200000.0
2009-02-05 12:46:00,46.078,46.089,46.078,46.081,44800000.0
2009-02-05 12:47:00,46.074,46.074,46.06,46.06,30400000.0
2009-02-05 12:48:00,46.057,46.057,46.05,46.055,32000000.0
2009-02-05 12:49:00,46.054,46.065,46.054,46.059,40000000.0
2009-02-05 12:50:00,46.066,46.08,46.066,46.075,16000000.0
2009-02-05 12:51:00,46.073,46.073,46.064,46.072,22400000.0
2009-02-05 12:52:00,46.069,46.069,46.057,46.067,25600000.0
2009-02-05 12:53:00,46.059,46.063,46.056,46.056,11200000.0
2009-02-05 12:54:00,46.055,46.056,46.047,46.049,11200000.0
2009-02-05 12:55:00,46.043,46.046,46.016,46.016,24400000.0
2009-02-05 12:56:00,45.95,45.987,45.94,45.987,12800000.0
2009-02-05 12:57:00,46.004,46.009,45.991,46.001,27200000.0
2009-02-05 12:58:00,46.004,46.012,45.984,45.984,12800000.0
2009-02-05 12:59:00,45.992,46.016,45.992,46.016,14400000.0
2009-02-05 13:00:00,46.026,46.026,46.011,46.024,8000000.0
2009-02-05 13:01:00,46.048,46.048,46.017,46.021,17600000.0
2009-02-05 13:02:00,46.025,46.056,46.025,46.056,12800000.0
2009-02-05 13:03:00,46.057,46.061,46.048,46.048,12800000.0
2009-02-05 13:04:00,46.072,46.082,46.071,46.071,16000000.0
2009-02-05 13:05:00,46.08,46.085,46.074,46.074,12800000.0
2009-02-05 13:06:00,46.07,46.07,46.06,46.06,17600000.0
2009-02-05 13:07:00,46.048,46.048,46.041,46.046,12800000.0
2009-02-05 13:08:00,46.044,46.044,46.038,46.04,32000000.0
2009-02-05 13:09:00,46.038,46.038,46.026,46.031,28800000.0
2009-02-05 13:10:00,46.039,46.045,46.035,46.042,32000000.0
2009-02-05 13:11:00,46.036,46.036,46.021,46.021,19200000.0
2009-02-05 13:12:00,46.003,46.008,45.998,46.0,16400000.0
2009-02-05 13:13:00,45.992,45.994,45.991,45.991,11200000.0
2009-02-05 13:14:00,45.996,46.002,45.995,46.0,11200000.0
2009-02-05 13:15:00,45.991,45.995,45.986,45.992,11200000.0
2009-02-05 13:16:00,45.995,45.997,45.99,45.99,25600000.0
2009-02-05 13:17:00,45.982,45.986,45.972,45.972,12800000.0
2009-02-05 13:18:00,45.96,45.976,45.96,45.976,56000000.0
2009-02-05 13:19:00,45.976,45.985,45.964,45.964,14400000.0
2009-02-05 13:20:00,45.977,45.977,45.95,45.95,12800000.0
2009-02-05 13:21:00,45.965,45.978,45.961,45.961,56000000.0
2009-02-05 13:22:00,45.961,45.972,45.961,45.97,11200000.0
2009-02-05 13:23:00,45.973,45.982,45.973,45.979,12800000.0
2009-02-05 13:24:00,45.966,45.966,45.941,45.953,14400000.0
2009-02-05 13:25:00,45.955,45.955,45.938,45.94,33000000.0
2009-02-05 13:26:00,45.935,45.936,45.926,45.926,24000000.0
2009-02-05 13:27:00,45.934,45.944,45.934,45.944,40000000.0
2009-02-05 13:28:00,45.941,45.945,45.938,45.943,20800000.0
2009-02-05 13:29:00,45.937,45.946,45.937,45.946,22800000.0
2009-02-05 13:30:00,45.934,45.934,45.919,45.922,36800000.0
2009-02-05 13:31:00,45.903,45.906,45.89,45.893,10600000.0
2009-02-05 13:32:00,45.897,45.903,45.888,45.888,17600000.0
2009-02-05 13:33:00,45.911,45.933,45.911,45.933,12800000.0
2009-02-05 13:34:00,45.936,45.942,45.922,45.922,12800000.0
2009-02-05 13:35:00,45.925,45.943,45.925,45.941,12800000.0
2009-02-05 13:36:00,45.945,45.952,45.941,45.944,48400000.0
2009-02-05 13:37:00,45.926,45.938,45.921,45.938,24000000.0
2009-02-05 13:38:00,45.955,45.96,45.949,45.949,28800000.0
2009-02-05 13:39:00,45.95,45.95,45.944,45.945,25600000.0
2009-02-05 13:40:00,45.939,45.948,45.939,45.943,12800000.0
2009-02-05 13:41:00,45.961,45.975,45.958,45.975,16000000.0
2009-02-05 13:42:00,45.974,46.0,45.974,45.993,12800000.0
2009-02-05 13:43:00,45.992,45.992,45.957,45.957,26000000.0
2009-02-05 13:44:00,45.938,45.966,45.938,45.966,28800000.0
2009-02-05 13:45:00,45.962,45.963,45.96,45.963,12800000.0
2009-02-05 13:46:00,45.973,45.973,45.964,45.968,14400000.0
2009-02-05 13:47:00,45.97,45.992,45.97,45.992,27200000.0
2009-02-05 13:48:00,46.004,46.02,46.004,46.02,14800000.0
2009-02-05 13:49:00,46.037,46.044,46.025,46.042,33600000.0
2009-02-05 13:50:00,46.039,46.039,46.014,46.014,33600000.0
2009-02-05 13:51:00,46.005,46.02,46.005,46.017,8000000.0
2009-02-05 13:52:00,46.006,46.022,45.996,46.001,40000000.0
2009-02-05 13:53:00,46.017,46.018,46.008,46.018,37200000.0
2009-02-05 13:54:00,46.014,46.023,46.014,46.02,24000000.0
2009-02-05 13:55:00,46.013,46.013,45.995,45.995,11200000.0
2009-02-05 13:56:00,46.016,46.027,46.014,46.027,14400000.0
2009-02-05 13:57:00,46.029,46.029,46.014,46.027,14400000.0
2009-02-05 13:58:00,46.026,46.039,46.026,46.027,32400000.0
2009-02-05 13:59:00,46.04,46.062,46.04,46.062,48000000.0
2009-02-05 14:00:00,46.069,46.069,46.058,46.062,32000000.0
2009-02-05 14:01:00,46.06,46.061,46.046,46.046,14400000.0
2009-02-05 14:02:00,46.058,46.072,46.057,46.072,28800000.0
2009-02-05 14:03:00,46.078,46.094,46.078,46.094,14800000.0
2009-02-05 14:04:00,46.101,46.159,46.101,46.159,14400000.0
2009-02-05 14:05:00,46.148,46.153,46.136,46.153,25600000.0
2009-02-05 14:06:00,46.15,46.173,46.15,46.168,17600000.0
2009-02-05 14:07:00,46.162,46.204,46.162,46.204,12800000.0
2009-02-05 14:08:00,46.223,46.232,46.212,46.23,24000000.0
2009-02-05 14:09:00,46.27,46.285,46.259,46.285,11200000.0
2009-02-05 14:10:00,46.283,46.283,46.278,46.281,17600000.0
2009-02-05 14:11:00,46.283,46.303,46.283,46.303,12800000.0
2009-02-05 14:12:00,46.303,46.303,46.282,46.286,12800000.0
2009-02-05 14:13:00,46.294,46.312,46.294,46.312,24000000.0
2009-02-05 14:14:00,46.317,46.329,46.314,46.319,20800000.0
2009-02-05 14:15:00,46.316,46.323,46.309,46.309,33600000.0
2009-02-05 14:16:00,46.309,46.321,46.302,46.305,27600000.0
2009-02-05 14:17:00,46.292,46.34,46.292,46.34,11200000.0
2009-02-05 14:18:00,46.352,46.366,46.339,46.339,16400000.0
2009-02-05 14:19:00,46.313,46.323,46.311,46.323,40400000.0
2009-02-05 14:20:00,46.302,46.302,46.27,46.299,14400000.0
2009-02-05 14:21:00,46.295,46.333,46.295,46.333,33600000.0
2009-02-05 14:22:00,46.324,46.324,46.313,46.313,14400000.0
2009-02-05 14:23:00,46.299,46.299,46.178,46.178,17600000.0
2009-02-05 14:24:00,46.163,46.182,46.163,46.174,36800000.0
2009-02-05 14:25:00,46.171,46.171,46.161,46.161,12800000.0
2009-02-05 14:26:00,46.162,46.217,46.162,46.217,19200000.0
2009-02-05 14:27:00,46.216,46.216,46.194,46.209,11200000.0
2009-02-05 14:28:00,46.223,46.223,46.197,46.197,11200000.0
2009-02-05 14:29:00,46.198,46.202,46.195,46.202,12800000.0
2009-02-05 14:30:00,46.224,46.258,46.13,46.13,11200000.0
2009-02-05 14:31:00,46.2,46.2,46.103,46.195,16000000.0
2009-02-05 14:32:00,46.19,46.19,46.173,46.173,9600000.0
2009-02-05 14:33:00,46.159,46.159,46.132,46.132,17600000.0
2009-02-05 14:34:00,46.115,46.115,46.077,46.077,17600000.0
2009-02-05 14:35:00,46.089,46.089,45.983,45.983,11200000.0
2009-02-05 14:36:00,45.956,45.97,45.956,45.964,12800000.0
2009-02-05 14:37:00,45.992,46.009,45.992,46.007,12800000.0
2009-02-05 14:38:00,46.027,46.05,46.027,46.05,11200000.0
2009-02-05 14:39:00,46.046,46.049,46.031,46.047,17600000.0
2009-02-05 14:40:00,46.061,46.085,46.061,46.085,16000000.0
2009-02-05 14:41:00,46.092,46.097,46.082,46.092,11200000.0
2009-02-05 14:42:00,46.101,46.101,46.091,46.097,9600000.0
2009-02-05 14:43:00,46.094,46.094,46.049,46.049,17600000.0
2009-02-05 14:44:00,46.058,46.058,46.046,46.058,13200000.0
2009-02-05 14:45:00,46.048,46.055,46.035,46.036,12800000.0
2009-02-05 14:46:00,46.032,46.044,46.029,46.04,17600000.0
2009-02-05 14:47:00,46.021,46.021,45.984,45.984,12800000.0
2009-02-05 14:48:00,45.982,45.993,45.976,45.993,11200000.0
2009-02-05 14:49:00,45.991,45.995,45.97,45.97,16000000.0
2009-02-05 14:50:00,45.992,45.994,45.98,45.98,13200000.0
2009-02-05 14:51:00,45.971,45.973,45.95,45.966,17600000.0
2009-02-05 14:52:00,45.969,45.971,45.949,45.949,14400000.0
2009-02-05 14:53:00,45.93,45.933,45.921,45.932,11200000.0
2009-02-05 14:54:00,45.937,45.948,45.931,45.943,12800000.0
2009-02-05 14:55:00,45.962,45.979,45.962,45.965,11200000.0
2009-02-05 14:56:00,45.955,45.955,45.941,45.952,16000000.0
2009-02-05 14:57:00,45.958,45.971,45.958,45.971,12800000.0
2009-02-05 14:58:00,45.973,45.977,45.967,45.967,14800000.0
2009-02-05 14:59:00,45.966,45.966,45.945,45.947,12800000.0
2009-02-05 15:00:00,45.943,45.953,45.936,45.936,16000000.0
2009-02-05 15:01:00,45.933,45.933,45.917,45.923,17000000.0
2009-02-05 15:02:00,45.925,45.938,45.925,45.931,11200000.0
2009-02-05 15:03:00,45.931,45.939,45.928,45.937,17600000.0
2009-02-05 15:04:00,45.932,45.933,45.93,45.93,16000000.0
2009-02-05 15:05:00,45.919,45.919,45.912,45.912,12800000.0
2009-02-05 15:06:00,45.877,45.882,45.873,45.875,11200000.0
2009-02-05 15:07:00,45.889,45.889,45.87,45.87,11200000.0
2009-02-05 15:08:00,45.849,45.849,45.842,45.846,11200000.0
2009-02-05 15:09:00,45.855,45.862,45.851,45.859,14400000.0
2009-02-05 15:10:00,45.855,45.859,45.849,45.857,16000000.0
2009-02-05 15:11:00,45.852,45.854,45.849,45.854,11200000.0
2009-02-05 15:12:00,45.831,45.84,45.819,45.819,9600000.0
2009-02-05 15:13:00,45.828,45.836,45.825,45.836,12800000.0
2009-02-05 15:14:00,45.845,45.858,45.841,45.858,16000000.0
2009-02-05 15:15:00,45.878,45.886,45.86,45.867,17600000.0
2009-02-05 15:16:00,45.877,45.878,45.86,45.87,12800000.0
2009-02-05 15:17:00,45.878,45.879,45.874,45.874,14800000.0
2009-02-05 15:18:00,45.873,45.905,45.873,45.901,12800000.0
2009-02-05 15:19:00,45.902,45.915,45.893,45.912,16000000.0
2009-02-05 15:20:00,45.9,45.914,45.9,45.914,16000000.0
2009-02-05 15:21:00,45.933,45.933,45.835,45.929,17600000.0
2009-02-05 15:22:00,45.929,45.943,45.918,45.939,11200000.0
2009-02-05 15:23:00,45.951,45.951,45.938,45.938,11600000.0
2009-02-05 15:24:00,45.911,45.911,45.898,45.903,11200000.0
2009-02-05 15:25:00,45.901,45.904,45.893,45.904,12800000.0
2009-02-05 15:26:00,45.91,45.931,45.91,45.931,14400000.0
2009-02-05 15:27:00,45.933,45.956,45.932,45.944,12800000.0
2009-02-05 15:28:00,45.946,45.963,45.942,45.959,12800000.0
2009-02-05 15:29:00,45.966,45.978,45.939,45.939,17600000.0
2009-02-05 15:30:00,45.866,45.866,45.832,45.832,18000000.0
2009-02-05 15:31:00,45.885,45.897,45.88,45.88,12800000.0
2009-02-05 15:32:00,45.887,45.91,45.887,45.91,11200000.0
2009-02-05 15:33:00,45.915,45.915,45.891,45.891,10600000.0
2009-02-05 15:34:00,45.866,45.866,45.815,45.815,11200000.0
2009-02-05 15:35:00,45.882,45.928,45.882,45.928,13200000.0
2009-02-05 15:36:00,45.895,45.907,45.882,45.882,14400000.0
2009-02-05 15:37:00,45.85,45.85,45.818,45.849,16000000.0
2009-02-05 15:38:00,45.837,45.843,45.817,45.83,16000000.0
2009-02-05 15:39:00,45.812,45.819,45.807,45.819,14400000.0
2009-02-05 15:40:00,45.83,45.852,45.821,45.85,12800000.0
2009-02-05 15:41:00,45.841,45.842,45.795,45.795,16000000.0
2009-02-05 15:42:00,45.767,45.767,45.689,45.758,17600000.0
2009-02-05 15:43:00,45.763,45.774,45.757,45.757,12800000.0
2009-02-05 15:44:00,45.784,45.784,45.773,45.775,12800000.0
2009-02-05 15:45:00,45.791,45.803,45.789,45.803,12800000.0
2009-02-05 15:46:00,45.813,45.813,45.8,45.809,11200000.0
2009-02-05 15:47:00,45.825,45.825,45.816,45.821,11200000.0
2009-02-05 15:48:00,45.815,45.815,45.798,45.798,12800000.0
2009-02-05 15:49:00,45.783,45.819,45.783,45.819,11200000.0
2009-02-05 15:50:00,45.832,45.85,45.832,45.845,14400000.0
2009-02-05 15:51:00,45.84,45.84,45.81,45.81,11200000.0
2009-02-05 15:52:00,45.796,45.796,45.767,45.771,11200000.0
2009-02-05 15:53:00,45.774,45.832,45.774,45.832,12800000.0
2009-02-05 15:54:00,45.843,45.843,45.82,45.82,17600000.0
2009-02-05 15:55:00,45.822,45.828,45.814,45.825,17600000.0
2009-02-05 15:56:00,45.819,45.824,45.814,45.821,11200000.0
2009-02-05 15:57:00,45.824,45.843,45.824,45.839,14400000.0
2009-02-05 15:58:00,45.841,45.866,45.841,45.866,11200000.0
2009-02-05 15:59:00,45.867,45.877,45.855,45.877,11200000.0
2009-02-05 16:00:00,45.879,45.889,45.87,45.87,11200000.0
2009-02-05 16:01:00,45.836,45.874,45.836,45.874,11200000.0
2009-02-05 16:02:00,45.903,45.909,45.891,45.891,17600000.0
2009-02-05 16:03:00,45.899,45.906,45.897,45.902,12200000.0
2009-02-05 16:04:00,45.916,45.927,45.86,45.924,11200000.0
2009-02-05 16:05:00,45.927,45.934,45.923,45.934,14400000.0
2009-02-05 16:06:00,45.935,45.935,45.918,45.926,16000000.0
2009-02-05 16:07:00,45.925,45.925,45.912,45.912,11200000.0
2009-02-05 16:08:00,45.908,45.908,45.901,45.904,11200000.0
2009-02-05 16:09:00,45.908,45.957,45.908,45.957,17600000.0
2009-02-05 16:10:00,45.957,45.959,45.946,45.949,12800000.0
2009-02-05 16:11:00,45.935,45.935,45.915,45.928,11200000.0
2009-02-05 16:12:00,45.9,45.936,45.899,45.936,17600000.0
2009-02-05 16:13:00,45.938,45.952,45.938,45.944,11200000.0
2009-02-05 16:14:00,45.956,45.967,45.953,45.965,14800000.0
2009-02-05 16:15:00,45.952,45.954,45.943,45.943,11200000.0
2009-02-05 16:16:00,45.926,45.943,45.921,45.943,11200000.0
2009-02-05 16:17:00,45.941,45.958,45.93,45.949,17600000.0
2009-02-05 16:18:00,45.947,45.951,45.937,45.951,9600000.0
2009-02-05 16:19:00,45.947,45.947,45.929,45.929,11200000.0
2009-02-05 16:20:00,45.934,45.937,45.922,45.937,11200000.0
2009-02-05 16:21:00,45.942,45.942,45.936,45.936,11200000.0
2009-02-05 16:22:00,45.956,45.988,45.956,45.988,11200000.0
2009-02-05 16:23:00,46.033,46.033,46.002,46.015,12800000.0
2009-02-05 16:24:00,46.035,46.035,45.988,45.988,10600000.0
2009-02-05 16:25:00,45.965,45.972,45.961,45.962,12800000.0
2009-02-05 16:26:00,45.959,45.971,45.959,45.969,12800000.0
2009-02-05 16:27:00,45.964,45.964,45.947,45.947,17000000.0
2009-02-05 16:28:00,45.958,45.97,45.955,45.97,11600000.0
2009-02-05 16:29:00,45.973,45.98,45.97,45.975,14400000.0
2009-02-05 16:30:00,45.979,45.979,45.972,45.973,14400000.0
2009-02-05 16:31:00,45.999,46.02,45.999,46.016,14400000.0
2009-02-05 16:32:00,46.04,46.045,46.024,46.032,8000000.0
2009-02-05 16:33:00,46.027,46.033,46.023,46.033,9600000.0
2009-02-05 16:34:00,46.027,46.037,46.01,46.032,17600000.0
2009-02-05 16:35:00,46.019,46.019,45.977,45.985,12800000.0
2009-02-05 16:36:00,45.996,46.004,45.991,45.991,11600000.0
2009-02-05 16:37:00,45.984,45.995,45.983,45.988,12800000.0
2009-02-05 16:38:00,46.003,46.015,45.997,45.997,14800000.0
2009-02-05 16:39:00,45.997,46.02,45.997,46.02,12800000.0
2009-02-05 16:40:00,46.021,46.025,46.018,46.019,17600000.0
2009-02-05 16:41:00,46.054,46.075,46.051,46.051,12800000.0
2009-02-05 16:42:00,46.002,46.012,45.996,46.011,11200000.0
2009-02-05 16:43:00,46.028,46.037,46.028,46.037,12800000.0
2009-02-05 16:44:00,46.025,46.025,46.007,46.014,11600000.0
2009-02-05 16:45:00,46.018,46.022,46.01,46.01,11200000.0
2009-02-05 16:46:00,46.008,46.016,45.996,46.016,14400000.0
2009-02-05 16:47:00,46.019,46.024,46.007,46.014,18000000.0
2009-02-05 16:48:00,46.014,46.019,46.007,46.011,11200000.0
2009-02-05 16:49:00,45.995,46.016,45.993,46.016,12800000.0
2009-02-05 16:50:00,46.008,46.018,45.996,45.996,18000000.0
2009-02-05 16:51:00,45.955,45.955,45.884,45.884,11200000.0
2009-02-05 16:52:00,45.936,45.948,45.914,45.92,18000000.0
2009-02-05 16:53:00,45.918,45.918,45.902,45.915,17600000.0
2009-02-05 16:54:00,45.927,45.936,45.919,45.919,9600000.0
2009-02-05 16:55:00,45.91,45.91,45.891,45.891,14400000.0
2009-02-05 16:56:00,45.864,45.866,45.832,45.832,12800000.0
2009-02-05 16:57:00,45.852,45.883,45.852,45.877,16000000.0
2009-02-05 16:58:00,45.873,45.876,45.868,45.871,12800000.0
2009-02-05 16:59:00,45.859,45.877,45.851,45.877,12800000.0
2009-02-05 17:00:00,45.794,45.844,45.792,45.844,11200000.0
2009-02-05 17:01:00,45.843,45.859,45.759,45.857,12800000.0
2009-02-05 17:02:00,45.867,45.892,45.867,45.892,16000000.0
2009-02-05 17:03:00,45.917,45.923,45.917,45.921,11200000.0
2009-02-05 17:04:00,45.932,45.951,45.932,45.947,11200000.0
2009-02-05 17:05:00,45.908,45.921,45.883,45.883,17600000.0
2009-02-05 17:06:00,45.861,45.878,45.861,45.861,11200000.0
2009-02-05 17:07:00,45.864,45.893,45.858,45.893,11200000.0
2009-02-05 17:08:00,45.883,45.885,45.814,45.814,17600000.0
2009-02-05 17:09:00,45.782,45.827,45.782,45.824,16000000.0
2009-02-05 17:10:00,45.817,45.835,45.815,45.831,11200000.0
2009-02-05 17:11:00,45.839,45.859,45.832,45.859,12800000.0
2009-02-05 17:12:00,45.857,45.857,45.811,45.825,12800000.0
2009-02-05 17:13:00,45.833,45.838,45.833,45.836,13200000.0
2009-02-05 17:14:00,45.855,45.864,45.842,45.844,12800000.0
2009-02-05 17:15:00,45.83,45.83,45.811,45.811,12800000.0
2009-02-05 17:16:00,45.799,45.811,45.76,45.76,11200000.0
2009-02-05 17:17:00,45.774,45.857,45.774,45.857,11200000.0
2009-02-05 17:18:00,45.861,45.865,45.854,45.861,12800000.0
2009-02-05 17:19:00,45.875,45.875,45.852,45.852,16000000.0
2009-02-05 17:20:00,45.858,45.882,45.858,45.879,11200000.0
2009-02-05 17:21:00,45.866,45.873,45.854,45.87,12800000.0
2009-02-05 17:22:00,45.892,45.907,45.813,45.9,11200000.0
2009-02-05 17:23:00,45.905,45.908,45.891,45.891,11200000.0
2009-02-05 17:24:00,45.89,45.911,45.89,45.904,11200000.0
2009-02-05 17:25:00,45.896,45.903,45.893,45.899,11200000.0
2009-02-05 17:26:00,45.9,45.91,45.893,45.893,11200000.0
2009-02-05 17:27:00,45.904,45.909,45.895,45.895,17600000.0
2009-02-05 17:28:00,45.897,45.899,45.883,45.898,12800000.0
2009-02-05 17:29:00,45.893,45.919,45.893,45.905,12800000.0
2009-02-05 17:30:00,45.927,45.933,45.884,45.884,11200000.0
2009-02-05 17:31:00,45.861,45.892,45.861,45.892,12800000.0
2009-02-05 17:32:00,45.895,45.922,45.894,45.922,11200000.0
2009-02-05 17:33:00,45.948,45.958,45.948,45.948,12800000.0
2009-02-05 17:34:00,45.955,45.982,45.946,45.982,11200000.0
2009-02-05 17:35:00,46.034,46.054,46.034,46.043,13200000.0
2009-02-05 17:36:00,46.021,46.021,45.996,46.007,11200000.0
2009-02-05 17:37:00,45.996,45.997,45.979,45.982,11200000.0
2009-02-05 17:38:00,45.989,45.992,45.983,45.992,8000000.0
2009-02-05 17:39:00,45.997,46.028,45.997,46.013,17600000.0
2009-02-05 17:40:00,46.006,46.041,46.005,46.041,11200000.0
2009-02-05 17:41:00,46.052,46.052,46.025,46.043,11200000.0
2009-02-05 17:42:00,46.043,46.053,46.043,46.051,11600000.0
2009-02-05 17:43:00,46.079,46.158,46.079,46.152,12800000.0
2009-02-05 17:44:00,46.162,46.179,46.162,46.175,12800000.0
2009-02-05 17:45:00,46.172,46.185,46.172,46.185,11200000.0
2009-02-05 17:46:00,46.21,46.211,46.203,46.205,12800000.0
2009-02-05 17:47:00,46.214,46.215,46.188,46.195,12800000.0
2009-02-05 17:48:00,46.198,46.198,46.183,46.188,11200000.0
2009-02-05 17:49:00,46.186,46.189,46.169,46.169,11200000.0
2009-02-05 17:50:00,46.168,46.168,46.144,46.144,12800000.0
2009-02-05 17:51:00,46.153,46.181,46.153,46.181,11200000.0
2009-02-05 17:52:00,46.195,46.203,46.185,46.203,12800000.0
2009-02-05 17:53:00,46.241,46.293,46.214,46.293,17600000.0
2009-02-05 17:54:00,46.286,46.306,46.285,46.285,8000000.0
2009-02-05 17:55:00,46.27,46.319,46.259,46.319,12800000.0
2009-02-05 17:56:00,46.332,46.365,46.332,46.365,11200000.0
2009-02-05 17:57:00,46.439,46.443,46.423,46.433,16000000.0
2009-02-05 17:58:00,46.434,46.434,46.386,46.386,12800000.0
2009-02-05 17:59:00,46.34,46.34,46.315,46.317,11200000.0
2009-02-05 18:00:00,46.311,46.342,46.311,46.342,17600000.0
2009-02-05 18:01:00,46.372,46.372,46.272,46.354,17600000.0
2009-02-05 18:02:00,46.377,46.399,46.377,46.398,17600000.0
2009-02-05 18:03:00,46.418,46.43,46.414,46.43,12800000.0
2009-02-05 18:04:00,46.459,46.497,46.459,46.497,11200000.0
2009-02-05 18:05:00,46.495,46.51,46.479,46.51,17600000.0
2009-02-05 18:06:00,46.505,46.505,46.419,46.419,12800000.0
2009-02-05 18:07:00,46.414,46.431,46.409,46.409,11200000.0
2009-02-05 18:08:00,46.405,46.416,46.397,46.411,16000000.0
2009-02-05 18:09:00,46.388,46.414,46.388,46.409,16000000.0
2009-02-05 18:10:00,46.404,46.404,46.385,46.386,12200000.0
2009-02-05 18:11:00,46.365,46.365,46.342,46.348,11200000.0
2009-02-05 18:12:00,46.354,46.366,46.344,46.366,12800000.0
2009-02-05 18:13:00,46.373,46.387,46.367,46.367,10600000.0
2009-02-05 18:14:00,46.358,46.37,46.358,46.368,12800000.0
2009-02-05 18:15:00,46.362,46.377,46.36,46.36,8000000.0
2009-02-05 18:16:00,46.364,46.364,46.341,46.341,12800000.0
2009-02-05 18:17:00,46.333,46.333,46.32,46.32,11200000.0
2009-02-05 18:18:00,46.322,46.326,46.316,46.316,11200000.0
2009-02-05 18:19:00,46.307,46.317,46.298,46.298,16000000.0
2009-02-05 18:20:00,46.297,46.3,46.29,46.291,12800000.0
2009-02-05 18:21:00,46.292,46.31,46.29,46.31,11200000.0
2009-02-05 18:22:00,46.315,46.33,46.262,46.31,16000000.0
2009-02-05 18:23:00,46.315,46.373,46.315,46.373,16000000.0
2009-02-05 18:24:00,46.38,46.441,46.38,46.434,12800000.0
2009-02-05 18:25:00,46.453,46.465,46.453,46.464,11200000.0
2009-02-05 18:26:00,46.47,46.566,46.47,46.566,12800000.0
2009-02-05 18:27:00,46.555,46.6,46.554,46.6,14400000.0
2009-02-05 18:28:00,46.626,46.626,46.606,46.606,12800000.0
2009-02-05 18:29:00,46.576,46.576,46.551,46.551,12800000.0
2009-02-05 18:30:00,46.539,46.589,46.535,46.589,11200000.0
2009-02-05 18:31:00,46.584,46.584,46.567,46.567,12200000.0
2009-02-05 18:32:00,46.577,46.648,46.577,46.648,11600000.0
2009-02-05 18:33:00,46.712,46.828,46.712,46.825,11200000.0
2009-02-05 18:34:00,46.867,46.91,46.864,46.91,12800000.0
2009-02-05 18:35:00,46.905,46.916,46.899,46.916,12800000.0
2009-02-05 18:36:00,46.927,46.927,46.865,46.865,12800000.0
2009-02-05 18:37:00,46.823,46.823,46.758,46.758,17600000.0
2009-02-05 18:38:00,46.736,46.736,46.719,46.719,11200000.0
2009-02-05 18:39:00,46.748,46.756,46.735,46.735,15400000.0
2009-02-05 18:40:00,46.733,46.736,46.725,46.736,12800000.0
2009-02-05 18:41:00,46.735,46.735,46.725,46.733,14400000.0
2009-02-05 18:42:00,46.716,46.716,46.688,46.692,11200000.0
2009-02-05 18:43:00,46.686,46.686,46.654,46.655,12800000.0
2009-02-05 18:44:00,46.663,46.684,46.661,46.661,11200000.0
2009-02-05 18:45:00,46.67,46.673,46.664,46.668,11200000.0
2009-02-05 18:46:00,46.669,46.703,46.669,46.703,11200000.0
2009-02-05 18:47:00,46.739,46.781,46.739,46.768,12800000.0
2009-02-05 18:48:00,46.813,46.813,46.788,46.796,12800000.0
2009-02-05 18:49:00,46.794,46.817,46.794,46.817,12800000.0
2009-02-05 18:50:00,46.818,46.845,46.815,46.844,17600000.0
2009-02-05 18:51:00,46.828,46.832,46.813,46.813,12800000.0
2009-02-05 18:52:00,46.808,46.831,46.808,46.831,12800000.0
2009-02-05 18:53:00,46.824,46.829,46.81,46.828,12800000.0
2009-02-05 18:54:00,46.826,46.843,46.826,46.837,11200000.0
2009-02-05 18:55:00,46.846,46.846,46.836,46.836,11200000.0
2009-02-05 18:56:00,46.836,46.843,46.824,46.839,16000000.0
2009-02-05 18:57:00,46.852,46.866,46.851,46.859,11200000.0
2009-02-05 18:58:00,46.847,46.866,46.847,46.866,11200000.0
2009-02-05 18:59:00,46.87,46.882,46.864,46.864,17600000.0
2009-02-05 19:00:00,46.865,46.879,46.865,46.879,12800000.0
2009-02-05 19:01:00,46.893,46.998,46.893,46.998,12800000.0
2009-02-05 19:02:00,47.098,47.135,47.098,47.106,11200000.0
2009-02-05 19:03:00,47.098,47.098,47.064,47.081,12800000.0
2009-02-05 19:04:00,47.09,47.128,47.09,47.128,16000000.0
2009-02-05 19:05:00,47.161,47.288,47.161,47.288,14400000.0
2009-02-05 19:06:00,47.31,47.429,47.31,47.429,16000000.0
2009-02-05 19:07:00,47.428,47.507,47.423,47.507,11200000.0
2009-02-05 19:08:00,47.552,47.59,47.552,47.59,17600000.0
2009-02-05 19:09:00,47.645,47.737,47.645,47.737,12800000.0
2009-02-05 19:10:00,47.802,47.955,47.802,47.955,17600000.0
2009-02-05 19:11:00,47.946,47.949,47.919,47.929,12800000.0
2009-02-05 19:12:00,47.923,47.923,47.841,47.846,10600000.0
2009-02-05 19:13:00,47.789,47.789,47.629,47.629,11200000.0
2009-02-05 19:14:00,47.563,47.563,47.502,47.502,16000000.0
2009-02-05 19:15:00,47.478,47.54,47.478,47.54,13200000.0
2009-02-05 19:16:00,47.547,47.557,47.516,47.516,12800000.0
2009-02-05 19:17:00,47.527,47.585,47.527,47.585,12800000.0
2009-02-05 19:18:00,47.579,47.579,47.52,47.52,17600000.0
2009-02-05 19:19:00,47.52,47.52,47.501,47.509,16000000.0
2009-02-05 19:20:00,47.514,47.54,47.51,47.51,16000000.0
2009-02-05 19:21:00,47.492,47.492,47.456,47.468,16000000.0
2009-02-05 19:22:00,47.462,47.474,47.462,47.474,11200000.0
2009-02-05 19:23:00,47.478,47.478,47.444,47.444,17000000.0
2009-02-05 19:24:00,47.46,47.488,47.46,47.48,17600000.0
2009-02-05 19:25:00,47.472,47.507,47.472,47.491,17600000.0
2009-02-05 19:26:00,47.482,47.504,47.479,47.504,11200000.0
2009-02-05 19:27:00,47.51,47.527,47.51,47.511,11200000.0
2009-02-05 19:28:00,47.533,47.538,47.522,47.522,12800000.0
2009-02-05 19:29:00,47.504,47.504,47.41,47.41,11600000.0
2009-02-05 19:30:00,47.396,47.419,47.396,47.41,14400000.0
2009-02-05 19:31:00,47.422,47.422,47.403,47.403,17600000.0
2009-02-05 19:32:00,47.396,47.417,47.396,47.414,12800000.0
2009-02-05 19:33:00,47.417,47.449,47.417,47.449,12800000.0
2009-02-05 19:34:00,47.434,47.454,47.434,47.454,12800000.0
2009-02-05 19:35:00,47.445,47.471,47.445,47.47,17600000.0
2009-02-05 19:36:00,47.461,47.461,47.408,47.408,11200000.0
2009-02-05 19:37:00,47.385,47.385,47.376,47.379,11200000.0
2009-02-05 19:38:00,47.36,47.362,47.333,47.339,9600000.0
2009-02-05 19:39:00,47.311,47.397,47.311,47.397,11200000.0
2009-02-05 19:40:00,47.408,47.423,47.404,47.416,14400000.0
2009-02-05 19:41:00,47.418,47.437,47.418,47.437,12800000.0
2009-02-05 19:42:00,47.445,47.452,47.439,47.452,12800000.0
2009-02-05 19:43:00,47.444,47.444,47.438,47.44,11600000.0
2009-02-05 19:44:00,47.433,47.433,47.411,47.428,16000000.0
2009-02-05 19:45:00,47.438,47.454,47.436,47.454,11200000.0
2009-02-05 19:46:00,47.461,47.487,47.461,47.487,11200000.0
2009-02-05 19:47:00,47.495,47.507,47.495,47.496,16000000.0
2009-02-05 19:48:00,47.486,47.495,47.483,47.486,11200000.0
2009-02-05 19:49:00,47.483,47.486,47.446,47.446,12800000.0
2009-02-05 19:50:00,47.451,47.451,47.397,47.397,12800000.0
2009-02-05 19:51:00,47.392,47.392,47.335,47.335,12800000.0
2009-02-05 19:52:00,47.333,47.333,47.316,47.319,11200000.0
2009-02-05 19:53:00,47.322,47.347,47.322,47.347,17600000.0
2009-02-05 19:54:00,47.361,47.392,47.35,47.392,14400000.0
2009-02-05 19:55:00,47.417,47.429,47.411,47.415,11200000.0
2009-02-05 19:56:00,47.412,47.441,47.412,47.441,11200000.0
2009-02-05 19:57:00,47.448,47.452,47.437,47.447,12800000.0
2009-02-05 19:58:00,47.444,47.446,47.434,47.443,14400000.0
2009-02-05 19:59:00,47.458,47.535,47.458,47.535,14400000.0
2009-02-05 20:00:00,47.579,47.6,47.579,47.599,12800000.0
2009-02-05 20:01:00,47.619,47.623,47.549,47.549,11200000.0
2009-02-05 20:02:00,47.547,47.558,47.547,47.547,9600000.0
2009-02-05 20:03:00,47.538,47.556,47.538,47.543,16000000.0
2009-02-05 20:04:00,47.523,47.523,47.482,47.491,12800000.0
2009-02-05 20:05:00,47.485,47.485,47.452,47.452,12800000.0
2009-02-05 20:06:00,47.445,47.445,47.436,47.444,12800000.0
2009-02-05 20:07:00,47.441,47.441,47.426,47.433,16000000.0
2009-02-05 20:08:00,47.431,47.457,47.428,47.457,12800000.0
2009-02-05 20:09:00,47.478,47.538,47.478,47.538,16000000.0
2009-02-05 20:10:00,47.552,47.559,47.54,47.55,17600000.0
2009-02-05 20:11:00,47.549,47.552,47.534,47.548,14400000.0
2009-02-05 20:12:00,47.54,47.546,47.525,47.525,14400000.0
2009-02-05 20:13:00,47.507,47.507,47.49,47.503,11600000.0
2009-02-05 20:14:00,47.509,47.51,47.505,47.509,8400000.0
2009-02-05 20:15:00,47.468,47.468,47.425,47.425,11600000.0
2009-02-05 20:16:00,47.4,47.42,47.4,47.418,12800000.0
2009-02-05 20:17:00,47.427,47.427,47.395,47.395,12800000.0
2009-02-05 20:18:00,47.384,47.391,47.353,47.353,12800000.0
2009-02-05 20:19:00,47.33,47.33,47.317,47.327,11200000.0
2009-02-05 20:20:00,47.327,47.34,47.327,47.338,11200000.0
2009-02-05 20:21:00,47.334,47.334,47.314,47.317,11200000.0
2009-02-05 20:22:00,47.328,47.328,47.303,47.303,11200000.0
2009-02-05 20:23:00,47.279,47.279,47.232,47.232,16000000.0
2009-02-05 20:24:00,47.215,47.215,47.164,47.172,16000000.0
2009-02-05 20:25:00,47.181,47.199,47.181,47.199,12800000.0
2009-02-05 20:26:00,47.203,47.233,47.203,47.233,9600000.0
2009-02-05 20:27:00,47.252,47.324,47.252,47.324,12800000.0
2009-02-05 20:28:00,47.317,47.317,47.287,47.287,17600000.0
2009-02-05 20:29:00,47.277,47.282,47.252,47.28,12800000.0
2009-02-05 20:30:00,47.287,47.292,47.275,47.275,14400000.0
2009-02-05 20:31:00,47.285,47.306,47.285,47.303,14400000.0
2009-02-05 20:32:00,47.317,47.323,47.315,47.323,11200000.0
2009-02-05 20:33:00,47.306,47.306,47.286,47.295,16000000.0
2009-02-05 20:34:00,47.307,47.307,47.283,47.288,16400000.0
2009-02-05 20:35:00,47.257,47.257,47.174,47.174,16000000.0
2009-02-05 20:36:00,47.17,47.223,47.17,47.223,11200000.0
2009-02-05 20:37:00,47.241,47.267,47.241,47.265,17600000.0
2009-02-05 20:38:00,47.281,47.314,47.281,47.314,12200000.0
2009-02-05 20:39:00,47.305,47.305,47.273,47.289,16000000.0
2009-02-05 20:40:00,47.265,47.265,47.185,47.185,12800000.0
2009-02-05 20:41:00,47.194,47.234,47.194,47.234,14400000.0
2009-02-05 20:42:00,47.255,47.301,47.255,47.301,12800000.0
2009-02-05 20:43:00,47.318,47.339,47.318,47.328,17600000.0
2009-02-05 20:44:00,47.345,47.356,47.342,47.353,11200000.0
2009-02-05 20:45:00,47.35,47.35,47.331,47.346,11200000.0
2009-02-05 20:46:00,47.326,47.34,47.326,47.34,12800000.0
2009-02-05 20:47:00,47.344,47.344,47.323,47.331,11200000.0
2009-02-05 20:48:00,47.351,47.363,47.349,47.363,12800000.0
2009-02-05 20:49:00,47.361,47.37,47.361,47.364,11200000.0
2009-02-05 20:50:00,47.35,47.35,47.34,47.34,12800000.0
2009-02-05 20:51:00,47.347,47.347,47.328,47.331,11600000.0
2009-02-05 20:52:00,47.32,47.32,47.269,47.269,11200000.0
2009-02-05 20:53:00,47.253,47.266,47.248,47.266,12800000.0
2009-02-05 20:54:00,47.26,47.26,47.247,47.256,11200000.0
2009-02-05 20:55:00,47.264,47.273,47.261,47.261,12800000.0
2009-02-05 20:56:00,47.256,47.272,47.256,47.267,13200000.0
2009-02-05 20:57:00,47.254,47.26,47.233,47.233,11200000.0
2009-02-05 20:58:00,47.233,47.234,47.221,47.228,17600000.0
2009-02-05 20:59:00,47.228,47.238,47.149,47.202,14400000.0
2009-02-05 21:00:00,47.201,47.218,47.193,47.218,12800000.0
2009-02-05 21:01:00,47.219,47.23,47.219,47.225,17600000.0
2009-02-05 21:02:00,47.228,47.261,47.228,47.261,11200000.0
2009-02-05 21:03:00,47.282,47.282,47.272,47.274,12800000.0
2009-02-05 21:04:00,47.273,47.279,47.264,47.275,11200000.0
2009-02-05 21:05:00,47.274,47.291,47.274,47.291,14400000.0
2009-02-05 21:06:00,47.308,47.318,47.305,47.318,17600000.0
2009-02-05 21:07:00,47.315,47.315,47.303,47.308,12800000.0
2009-02-05 21:08:00,47.301,47.302,47.28,47.285,12800000.0
2009-02-05 21:09:00,47.279,47.295,47.279,47.294,13200000.0
2009-02-05 21:10:00,47.294,47.294,47.251,47.261,12800000.0
2009-02-05 21:11:00,47.258,47.269,47.254,47.266,12800000.0
2009-02-05 21:12:00,47.255,47.255,47.239,47.239,12800000.0
2009-02-05 21:13:00,47.229,47.238,47.228,47.238,11200000.0
2009-02-05 21:14:00,47.242,47.251,47.236,47.236,17600000.0
2009-02-05 21:15:00,47.239,47.249,47.234,47.244,17600000.0
2009-02-05 21:16:00,47.261,47.266,47.256,47.256,12800000.0
2009-02-05 21:17:00,47.239,47.239,47.22,47.228,12800000.0
2009-02-05 21:18:00,47.238,47.246,47.237,47.244,12800000.0
2009-02-05 21:19:00,47.237,47.237,47.225,47.226,12800000.0
2009-02-05 21:20:00,47.24,47.248,47.233,47.233,12800000.0
2009-02-05 21:21:00,47.222,47.222,47.214,47.214,9600000.0
2009-02-05 21:22:00,47.206,47.231,47.201,47.231,12800000.0
2009-02-05 21:23:00,47.248,47.284,47.248,47.284,8000000.0
2009-02-05 21:24:00,47.28,47.291,47.264,47.291,12800000.0
2009-02-05 21:25:00,47.291,47.291,47.249,47.249,11200000.0
2009-02-05 21:26:00,47.235,47.272,47.233,47.25,17600000.0
2009-02-05 21:27:00,47.271,47.312,47.269,47.312,11200000.0
2009-02-05 21:28:00,47.319,47.319,47.309,47.315,13200000.0
2009-02-05 21:29:00,47.304,47.345,47.304,47.345,13200000.0
2009-02-05 21:30:00,47.372,47.38,47.365,47.367,12800000.0
2009-02-05 21:31:00,47.368,47.39,47.366,47.39,10600000.0
2009-02-05 21:32:00,47.388,47.388,47.337,47.337,11600000.0
2009-02-05 21:33:00,47.31,47.327,47.31,47.322,11200000.0
2009-02-05 21:34:00,47.336,47.355,47.335,47.335,11200000.0
2009-02-05 21:35:00,47.311,47.326,47.311,47.321,11200000.0
2009-02-05 21:36:00,47.311,47.335,47.311,47.319,17600000.0
2009-02-05 21:37:00,47.322,47.329,47.322,47.324,12800000.0
2009-02-05 21:38:00,47.343,47.389,47.343,47.386,12800000.0
2009-02-05 21:39:00,47.371,47.395,47.371,47.395,12800000.0
2009-02-05 21:40:00,47.377,47.406,47.37,47.406,9600000.0
2009-02-05 21:41:00,47.367,47.376,47.365,47.373,14400000.0
2009-02-05 21:42:00,47.383,47.395,47.372,47.392,12800000.0
2009-02-05 21:43:00,47.382,47.415,47.382,47.415,17600000.0
2009-02-05 21:44:00,47.399,47.442,47.399,47.438,17600000.0
2009-02-05 21:45:00,47.455,47.455,47.438,47.438,14400000.0
2009-02-05 21:46:00,47.439,47.456,47.432,47.453,9600000.0
2009-02-05 21:47:00,47.455,47.455,47.442,47.442,12800000.0
2009-02-05 21:48:00,47.428,47.445,47.415,47.445,17600000.0
2009-02-05 21:49:00,47.425,47.433,47.42,47.43,14400000.0
2009-02-05 21:50:00,47.407,47.407,47.382,47.382,11200000.0
2009-02-05 21:51:00,47.381,47.383,47.279,47.365,12800000.0
2009-02-05 21:52:00,47.374,47.378,47.369,47.376,12200000.0
2009-02-05 21:53:00,47.361,47.361,47.347,47.357,17600000.0
2009-02-05 21:54:00,47.356,47.381,47.347,47.366,14800000.0
2009-02-05 21:55:00,47.381,47.384,47.364,47.364,11200000.0
2009-02-05 21:56:00,47.368,47.4,47.368,47.388,12800000.0
2009-02-05 21:57:00,47.373,47.375,47.365,47.365,12800000.0
2009-02-05 21:58:00,47.348,47.35,47.336,47.336,16000000.0
2009-02-05 21:59:00,47.334,47.357,47.327,47.347,14400000.0
2009-02-05 22:00:00,47.352,47.359,47.348,47.356,12800000.0
2009-02-05 22:01:00,47.357,47.36,47.345,47.347,12800000.0
2009-02-05 22:02:00,47.34,47.34,47.322,47.322,12800000.0
2009-02-05 22:03:00,47.308,47.311,47.28,47.28,11200000.0
2009-02-05 22:04:00,47.224,47.287,47.224,47.275,11200000.0
2009-02-05 22:05:00,47.251,47.251,47.235,47.24,12800000.0
2009-02-05 22:06:00,47.228,47.235,47.225,47.228,17600000.0
2009-02-05 22:07:00,47.217,47.223,47.205,47.223,12800000.0
2009-02-05 22:08:00,47.226,47.23,47.211,47.216,11200000.0
2009-02-05 22:09:00,47.197,47.211,47.197,47.211,10600000.0
2009-02-05 22:10:00,47.206,47.218,47.2,47.2,17600000.0
2009-02-05 22:11:00,47.171,47.171,47.155,47.156,14400000.0
2009-02-05 22:12:00,47.148,47.148,47.133,47.147,11200000.0
2009-02-05 22:13:00,47.164,47.178,47.152,47.178,16000000.0
2009-02-05 22:14:00,47.191,47.223,47.191,47.223,16000000.0
2009-02-05 22:15:00,47.238,47.249,47.238,47.249,12800000.0
2009-02-05 22:16:00,47.253,47.274,47.253,47.274,12800000.0
2009-02-05 22:17:00,47.275,47.295,47.275,47.281,11200000.0
2009-02-05 22:18:00,47.278,47.285,47.264,47.264,12800000.0
2009-02-05 22:19:00,47.239,47.24,47.23,47.24,14400000.0
2009-02-05 22:20:00,47.24,47.244,47.234,47.237,11200000.0
2009-02-05 22:21:00,47.241,47.241,47.226,47.238,12800000.0
2009-02-05 22:22:00,47.229,47.229,47.211,47.215,11200000.0
2009-02-05 22:23:00,47.214,47.215,47.206,47.21,12800000.0
2009-02-05 22:24:00,47.206,47.214,47.206,47.206,12800000.0
2009-02-05 22:25:00,47.224,47.233,47.219,47.231,17600000.0
2009-02-05 22:26:00,47.229,47.229,47.222,47.228,11200000.0
2009-02-05 22:27:00,47.2,47.2,47.18,47.18,9600000.0
2009-02-05 22:28:00,47.19,47.19,47.168,47.168,17000000.0
2009-02-05 22:29:00,47.185,47.22,47.185,47.22,14400000.0
2009-02-05 22:30:00,47.224,47.227,47.219,47.224,12800000.0
2009-02-05 22:31:00,47.224,47.237,47.221,47.226,11200000.0
2009-02-05 22:32:00,47.234,47.236,47.225,47.226,12800000.0
2009-02-05 22:33:00,47.222,47.222,47.193,47.193,12800000.0
2009-02-05 22:34:00,47.198,47.218,47.197,47.218,12800000.0
2009-02-05 22:35:00,47.216,47.223,47.216,47.223,12800000.0
2009-02-05 22:36:00,47.213,47.228,47.212,47.212,12800000.0
2009-02-05 22:37:00,47.216,47.216,47.196,47.201,16000000.0
2009-02-05 22:38:00,47.179,47.179,47.13,47.133,17600000.0
2009-02-05 22:39:00,47.098,47.106,47.098,47.106,11200000.0
2009-02-05 22:40:00,47.119,47.151,47.119,47.151,16000000.0
2009-02-05 22:41:00,47.17,47.184,47.17,47.184,12800000.0
2009-02-05 22:42:00,47.209,47.209,47.174,47.174,11200000.0
2009-02-05 22:43:00,47.179,47.208,47.179,47.208,11200000.0
2009-02-05 22:44:00,47.203,47.203,47.179,47.189,16000000.0
2009-02-05 22:45:00,47.19,47.19,47.178,47.187,12800000.0
2009-02-05 22:46:00,47.175,47.179,47.165,47.165,12800000.0
2009-02-05 22:47:00,47.164,47.173,47.164,47.167,12800000.0
2009-02-05 22:48:00,47.174,47.175,47.16,47.16,12800000.0
2009-02-05 22:49:00,47.174,47.177,47.169,47.176,11200000.0
2009-02-05 22:50:00,47.164,47.164,47.155,47.156,9600000.0
2009-02-05 22:51:00,47.157,47.157,47.149,47.15,12800000.0
2009-02-05 22:52:00,47.134,47.141,47.123,47.141,14400000.0
2009-02-05 22:53:00,47.142,47.149,47.142,47.148,11200000.0
2009-02-05 22:54:00,47.143,47.145,47.13,47.13,11200000.0
2009-02-05 22:55:00,47.129,47.144,47.129,47.138,12800000.0
2009-02-05 22:56:00,47.145,47.145,47.125,47.129,12800000.0
2009-02-05 22:57:00,47.12,47.136,47.12,47.125,11200000.0
2009-02-05 22:58:00,47.13,47.13,47.114,47.118,14400000.0
2009-02-05 22:59:00,47.129,47.153,47.125,47.153,11200000.0
2009-02-05 23:00:00,47.153,47.163,47.153,47.158,12800000.0
2009-02-05 23:01:00,47.145,47.15,47.142,47.144,11200000.0
2009-02-05 23:02:00,47.13,47.16,47.126,47.152,12800000.0
2009-02-05 23:03:00,47.147,47.15,47.131,47.134,17600000.0
2009-02-05 23:04:00,47.125,47.125,47.061,47.061,11200000.0
2009-02-05 23:05:00,47.035,47.041,47.015,47.041,11200000.0
2009-02-05 23:06:00,47.026,47.03,47.017,47.017,17600000.0
2009-02-05 23:07:00,47.025,47.025,47.006,47.009,12800000.0
2009-02-05 23:08:00,47.028,47.06,47.028,47.06,11200000.0
2009-02-05 23:09:00,47.064,47.077,47.064,47.077,11200000.0
2009-02-05 23:10:00,47.077,47.077,47.069,47.069,8000000.0
2009-02-05 23:11:00,47.068,47.077,47.066,47.073,17600000.0
2009-02-05 23:12:00,47.072,47.088,47.072,47.088,14400000.0
2009-02-05 23:13:00,47.093,47.094,47.058,47.058,14400000.0
2009-02-05 23:14:00,47.035,47.039,47.033,47.039,17600000.0
2009-02-05 23:15:00,47.035,47.036,47.032,47.036,12800000.0
2009-02-05 23:16:00,47.038,47.038,47.033,47.033,12800000.0
2009-02-05 23:17:00,47.025,47.033,47.016,47.033,17600000.0
2009-02-05 23:18:00,47.04,47.04,47.028,47.032,12800000.0
2009-02-05 23:19:00,47.028,47.036,47.022,47.027,12800000.0
2009-02-05 23:20:00,47.037,47.047,47.032,47.04,12800000.0
2009-02-05 23:21:00,47.044,47.047,47.021,47.021,12800000.0
2009-02-05 23:22:00,47.005,47.005,46.96,46.962,12800000.0
2009-02-05 23:23:00,46.972,46.981,46.965,46.965,11200000.0
2009-02-05 23:24:00,46.964,46.965,46.962,46.965,12800000.0
2009-02-05 23:25:00,46.964,46.974,46.877,46.974,11200000.0
2009-02-05 23:26:00,46.959,46.973,46.959,46.959,16000000.0
2009-02-05 23:27:00,46.933,46.933,46.875,46.908,16000000.0
2009-02-05 23:28:00,46.899,46.901,46.89,46.897,12800000.0
2009-02-05 23:29:00,46.889,46.897,46.889,46.889,11200000.0
2009-02-05 23:30:00,46.901,46.921,46.901,46.92,12800000.0
2009-02-05 23:31:00,46.916,46.924,46.913,46.924,11200000.0
2009-02-05 23:32:00,46.937,46.958,46.937,46.957,17600000.0
2009-02-05 23:33:00,46.958,46.959,46.956,46.959,12800000.0
2009-02-05 23:34:00,46.963,46.963,46.95,46.956,13800000.0
2009-02-05 23:35:00,46.951,46.962,46.951,46.962,12800000.0
2009-02-05 23:36:00,46.979,47.016,46.979,47.016,12800000.0
2009-02-05 23:37:00,47.016,47.016,46.992,46.992,16000000.0
2009-02-05 23:38:00,46.994,46.998,46.984,46.992,11200000.0
2009-02-05 23:39:00,46.992,47.001,46.992,46.997,12800000.0
2009-02-05 23:40:00,46.976,47.0,46.968,47.0,12800000.0
2009-02-05 23:41:00,47.008,47.02,47.006,47.02,14400000.0
2009-02-05 23:42:00,47.048,47.06,47.048,47.057,14200000.0
2009-02-05 23:43:00,47.045,47.06,47.039,47.06,11200000.0
2009-02-05 23:44:00,47.058,47.067,47.058,47.062,12200000.0
2009-02-05 23:45:00,47.05,47.064,47.05,47.061,16000000.0
2009-02-05 23:46:00,47.061,47.061,47.046,47.05,11200000.0
2009-02-05 23:47:00,47.042,47.049,47.042,47.042,12800000.0
2009-02-05 23:48:00,47.044,47.05,47.037,47.04,12800000.0
2009-02-05 23:49:00,47.051,47.054,47.033,47.034,17600000.0
2009-02-05 23:50:00,47.027,47.035,47.027,47.034,11200000.0
2009-02-05 23:51:00,47.038,47.043,47.035,47.035,12800000.0
2009-02-05 23:52:00,47.027,47.039,47.025,47.039,14400000.0
2009-02-05 23:53:00,47.04,47.056,47.036,47.056,14400000.0
2009-02-05 23:54:00,47.029,47.029,46.998,47.014,11200000.0
2009-02-05 23:55:00,47.061,47.081,47.061,47.076,12800000.0
2009-02-05 23:56:00,47.081,47.081,47.037,47.037,12800000.0
2009-02-05 23:57:00,47.066,47.084,47.059,47.084,12800000.0
2009-02-05 23:58:00,47.091,47.095,47.081,47.095,11200000.0
2009-02-05 23:59:00,47.095,47.115,47.095,47.11,14400000.0
2009-02-06 00:00:00,47.028,47.028,46.961,46.961,12800000.0
2009-02-06 00:01:00,46.99,47.048,46.989,46.989,11200000.0
2009-02-06 00:02:00,46.989,47.001,46.98,46.992,12800000.0
2009-02-06 00:03:00,46.999,46.999,46.986,46.992,11200000.0
2009-02-06 00:04:00,46.993,47.014,46.984,47.014,14400000.0
2009-02-06 00:05:00,47.022,47.035,47.009,47.032,12800000.0
2009-02-06 00:06:00,47.021,47.028,47.012,47.025,11200000.0
2009-02-06 00:07:00,47.024,47.034,47.018,47.024,16000000.0
2009-02-06 00:08:00,47.023,47.023,46.991,47.011,12800000.0
2009-02-06 00:09:00,47.002,47.002,46.989,47.0,12800000.0
2009-02-06 00:10:00,46.998,46.998,46.985,46.996,12800000.0
2009-02-06 00:11:00,47.013,47.016,46.995,46.995,11200000.0
2009-02-06 00:12:00,47.004,47.007,46.993,46.993,11600000.0
2009-02-06 00:13:00,46.981,46.983,46.971,46.979,12800000.0
2009-02-06 00:14:00,46.967,46.983,46.965,46.982,11200000.0
2009-02-06 00:15:00,46.988,46.993,46.988,46.993,11200000.0
2009-02-06 00:16:00,46.986,46.986,46.968,46.97,11200000.0
2009-02-06 00:17:00,46.963,46.969,46.961,46.965,12800000.0
2009-02-06 00:18:00,46.961,46.967,46.96,46.962,11200000.0
2009-02-06 00:19:00,46.972,46.976,46.967,46.974,11200000.0
2009-02-06 00:20:00,46.947,46.962,46.896,46.959,14400000.0
2009-02-06 00:21:00,46.96,46.964,46.955,46.961,11200000.0
2009-02-06 00:22:00,46.975,46.982,46.966,46.975,18000000.0
2009-02-06 00:23:00,46.953,46.961,46.952,46.958,12800000.0
2009-02-06 00:24:00,46.964,46.973,46.96,46.967,17600000.0
2009-02-06 00:25:00,46.969,46.969,46.956,46.968,11200000.0
2009-02-06 00:26:00,46.969,46.978,46.966,46.976,11200000.0
2009-02-06 00:27:00,46.978,46.978,46.972,46.978,12800000.0
2009-02-06 00:28:00,46.976,46.998,46.976,46.994,12800000.0
2009-02-06 00:29:00,46.984,46.991,46.983,46.991,13800000.0
2009-02-06 00:30:00,46.975,47.004,46.975,46.994,12800000.0
2009-02-06 00:31:00,46.99,46.991,46.981,46.986,12800000.0
2009-02-06 00:32:00,46.941,47.0,46.941,47.0,14400000.0
2009-02-06 00:33:00,46.992,46.992,46.969,46.977,11200000.0
2009-02-06 00:34:00,46.972,46.972,46.942,46.953,17600000.0
2009-02-06 00:35:00,46.957,46.957,46.939,46.951,11200000.0
2009-02-06 00:36:00,46.941,46.941,46.935,46.937,13200000.0
2009-02-06 00:37:00,46.939,46.939,46.931,46.934,14400000.0
2009-02-06 00:38:00,46.935,46.939,46.929,46.929,14400000.0
2009-02-06 00:39:00,46.933,46.946,46.932,46.946,11200000.0
2009-02-06 00:40:00,46.91,46.915,46.907,46.912,12800000.0
2009-02-06 00:41:00,46.922,46.938,46.922,46.922,11200000.0
2009-02-06 00:42:00,46.94,46.94,46.916,46.925,11200000.0
2009-02-06 00:43:00,46.924,46.927,46.92,46.927,13200000.0
2009-02-06 00:44:00,46.923,46.923,46.915,46.92,9600000.0
2009-02-06 00:45:00,46.916,46.923,46.912,46.923,16000000.0
2009-02-06 00:46:00,46.915,46.922,46.915,46.92,16000000.0
2009-02-06 00:47:00,46.916,46.918,46.906,46.918,11200000.0
2009-02-06 00:48:00,46.908,46.908,46.88,46.884,11600000.0
2009-02-06 00:49:00,46.877,46.877,46.854,46.876,16000000.0
2009-02-06 00:50:00,46.877,46.877,46.871,46.871,11200000.0
2009-02-06 00:51:00,46.879,46.884,46.868,46.884,11200000.0
2009-02-06 00:52:00,46.886,46.9,46.886,46.888,12800000.0
2009-02-06 00:53:00,46.885,46.896,46.877,46.877,16400000.0
2009-02-06 00:54:00,46.884,46.892,46.883,46.883,15400000.0
2009-02-06 00:55:00,46.892,46.897,46.882,46.886,11200000.0
2009-02-06 00:56:00,46.891,46.896,46.887,46.895,13800000.0
2009-02-06 00:57:00,46.896,46.896,46.878,46.878,17600000.0
2009-02-06 00:58:00,46.892,46.902,46.886,46.899,11200000.0
2009-02-06 00:59:00,46.91,46.926,46.909,46.926,12800000.0
2009-02-06 01:00:00,46.917,46.917,46.912,46.913,11200000.0
2009-02-06 01:01:00,46.875,46.949,46.875,46.935,11200000.0
2009-02-06 01:02:00,46.933,46.944,46.928,46.944,11600000.0
2009-02-06 01:03:00,46.937,46.937,46.911,46.911,11200000.0
2009-02-06 01:04:00,46.931,46.937,46.93,46.93,11200000.0
2009-02-06 01:05:00,46.93,46.945,46.927,46.927,12800000.0
2009-02-06 01:06:00,46.933,46.944,46.933,46.942,11200000.0
2009-02-06 01:07:00,46.944,46.944,46.94,46.943,11200000.0
2009-02-06 01:08:00,46.949,46.954,46.94,46.953,11600000.0
2009-02-06 01:09:00,46.959,46.97,46.953,46.97,12800000.0
2009-02-06 01:10:00,46.978,47.038,46.978,47.038,18000000.0
2009-02-06 01:11:00,46.943,47.058,46.943,47.058,11200000.0
2009-02-06 01:12:00,47.096,47.107,47.086,47.088,12800000.0
2009-02-06 01:13:00,47.062,47.062,47.052,47.056,11200000.0
2009-02-06 01:14:00,47.076,47.079,47.071,47.079,11200000.0
2009-02-06 01:15:00,47.085,47.094,47.082,47.094,11200000.0
2009-02-06 01:16:00,47.063,47.07,47.058,47.058,11200000.0
2009-02-06 01:17:00,47.063,47.063,47.042,47.048,11200000.0
2009-02-06 01:18:00,47.041,47.045,47.023,47.035,11200000.0
2009-02-06 01:19:00,47.055,47.055,47.037,47.051,16000000.0
2009-02-06 01:20:00,47.052,47.052,47.038,47.039,16400000.0
2009-02-06 01:21:00,47.029,47.034,47.019,47.023,17600000.0
2009-02-06 01:22:00,47.021,47.031,47.019,47.03,12200000.0
2009-02-06 01:23:00,47.023,47.032,47.023,47.023,12800000.0
2009-02-06 01:24:00,47.035,47.042,47.035,47.038,12800000.0
2009-02-06 01:25:00,47.031,47.039,47.028,47.029,14400000.0
2009-02-06 01:26:00,47.035,47.038,47.025,47.031,12000000.0
2009-02-06 01:27:00,47.032,47.044,47.032,47.04,11200000.0
2009-02-06 01:28:00,47.043,47.067,47.043,47.067,13200000.0
2009-02-06 01:29:00,47.068,47.071,47.059,47.063,12800000.0
2009-02-06 01:30:00,47.063,47.067,47.051,47.051,11600000.0
2009-02-06 01:31:00,47.062,47.066,47.058,47.066,12800000.0
2009-02-06 01:32:00,47.063,47.063,47.047,47.047,11200000.0
2009-02-06 01:33:00,47.042,47.049,47.039,47.043,12800000.0
2009-02-06 01:34:00,47.032,47.044,47.032,47.044,17600000.0
2009-02-06 01:35:00,47.045,47.045,47.031,47.041,11200000.0
2009-02-06 01:36:00,47.031,47.037,47.026,47.031,12800000.0
2009-02-06 01:37:00,47.038,47.04,47.031,47.031,14400000.0
2009-02-06 01:38:00,47.039,47.042,47.032,47.038,17600000.0
2009-02-06 01:39:00,47.054,47.089,46.981,47.06,12800000.0
2009-02-06 01:40:00,47.051,47.056,47.043,47.046,12800000.0
2009-02-06 01:41:00,47.048,47.048,47.034,47.034,12200000.0
2009-02-06 01:42:00,47.049,47.051,47.042,47.042,9600000.0
2009-02-06 01:43:00,47.031,47.039,47.031,47.034,11200000.0
2009-02-06 01:44:00,47.034,47.041,47.028,47.033,11200000.0
2009-02-06 01:45:00,47.035,47.035,47.029,47.033,11200000.0
2009-02-06 01:46:00,47.032,47.032,47.022,47.025,11600000.0
2009-02-06 01:47:00,47.056,47.06,47.041,47.053,17600000.0
2009-02-06 01:48:00,47.083,47.086,47.072,47.085,12800000.0
2009-02-06 01:49:00,47.089,47.099,47.088,47.088,15400000.0
2009-02-06 01:50:00,47.097,47.106,47.09,47.106,16000000.0
2009-02-06 01:51:00,47.095,47.095,47.072,47.087,17600000.0
2009-02-06 01:52:00,47.081,47.081,47.057,47.058,12800000.0
2009-02-06 01:53:00,47.032,47.039,47.017,47.023,14400000.0
2009-02-06 01:54:00,47.016,47.017,47.003,47.008,12800000.0
2009-02-06 01:55:00,47.003,47.004,46.998,46.999,11200000.0
2009-02-06 01:56:00,46.996,46.996,46.988,46.989,16000000.0
2009-02-06 01:57:00,46.994,47.002,46.992,46.992,11200000.0
2009-02-06 01:58:00,47.005,47.005,46.993,47.002,17600000.0
2009-02-06 01:59:00,47.002,47.007,46.987,46.987,11200000.0
2009-02-06 02:00:00,46.995,46.998,46.978,46.983,10600000.0
2009-02-06 02:01:00,47.004,47.011,47.004,47.011,11200000.0
2009-02-06 02:02:00,47.007,47.007,46.989,46.999,19600000.0
2009-02-06 02:03:00,46.998,46.998,46.98,46.98,12800000.0
2009-02-06 02:04:00,46.97,46.986,46.969,46.986,11200000.0
2009-02-06 02:05:00,47.0,47.007,46.995,47.002,12800000.0
2009-02-06 02:06:00,46.995,46.995,46.974,46.974,17600000.0
2009-02-06 02:07:00,46.977,46.986,46.977,46.981,20800000.0
2009-02-06 02:08:00,46.986,46.993,46.983,46.983,17600000.0
2009-02-06 02:09:00,46.969,46.98,46.969,46.977,14400000.0
2009-02-06 02:10:00,46.977,46.977,46.959,46.971,12800000.0
2009-02-06 02:11:00,46.967,46.967,46.935,46.942,13200000.0
2009-02-06 02:12:00,46.948,46.959,46.948,46.949,11200000.0
2009-02-06 02:13:00,46.936,46.946,46.925,46.925,16000000.0
2009-02-06 02:14:00,46.92,46.92,46.908,46.908,12800000.0
2009-02-06 02:15:00,46.898,46.899,46.891,46.891,11200000.0
2009-02-06 02:16:00,46.903,46.91,46.902,46.902,8000000.0
2009-02-06 02:17:00,46.894,46.894,46.862,46.862,11200000.0
2009-02-06 02:18:00,46.882,46.889,46.868,46.879,12800000.0
2009-02-06 02:19:00,46.854,46.859,46.846,46.846,10000000.0
2009-02-06 02:20:00,46.837,46.862,46.837,46.862,14400000.0
2009-02-06 02:21:00,46.862,46.87,46.856,46.87,17600000.0
2009-02-06 02:22:00,46.876,46.886,46.875,46.877,16000000.0
2009-02-06 02:23:00,46.877,46.889,46.877,46.885,11200000.0
2009-02-06 02:24:00,46.883,46.883,46.871,46.874,12800000.0
2009-02-06 02:25:00,46.867,46.867,46.85,46.85,24000000.0
2009-02-06 02:26:00,46.849,46.856,46.843,46.847,11200000.0
2009-02-06 02:27:00,46.845,46.845,46.748,46.748,12800000.0
2009-02-06 02:28:00,46.714,46.724,46.705,46.708,15400000.0
2009-02-06 02:29:00,46.743,46.756,46.74,46.74,11200000.0
2009-02-06 02:30:00,46.738,46.759,46.705,46.705,16000000.0
2009-02-06 02:31:00,46.721,46.764,46.721,46.764,14400000.0
2009-02-06 02:32:00,46.789,46.853,46.789,46.853,16000000.0
2009-02-06 02:33:00,46.849,46.875,46.849,46.851,11200000.0
2009-02-06 02:34:00,46.843,46.843,46.819,46.819,11200000.0
2009-02-06 02:35:00,46.792,46.793,46.755,46.773,12800000.0
2009-02-06 02:36:00,46.789,46.789,46.699,46.7,15400000.0
2009-02-06 02:37:00,46.709,46.732,46.709,46.718,12800000.0
2009-02-06 02:38:00,46.733,46.74,46.73,46.732,10600000.0
2009-02-06 02:39:00,46.678,46.678,46.638,46.638,19600000.0
2009-02-06 02:40:00,46.625,46.644,46.625,46.644,11200000.0
2009-02-06 02:41:00,46.654,46.688,46.654,46.688,12800000.0
2009-02-06 02:42:00,46.688,46.69,46.681,46.682,12800000.0
2009-02-06 02:43:00,46.675,46.678,46.671,46.671,25600000.0
2009-02-06 02:44:00,46.662,46.667,46.662,46.665,17600000.0
2009-02-06 02:45:00,46.691,46.696,46.691,46.693,11200000.0
2009-02-06 02:46:00,46.679,46.695,46.679,46.695,17600000.0
2009-02-06 02:47:00,46.708,46.71,46.7,46.709,16000000.0
2009-02-06 02:48:00,46.711,46.711,46.705,46.707,11200000.0
2009-02-06 02:49:00,46.686,46.686,46.666,46.666,9600000.0
2009-02-06 02:50:00,46.669,46.686,46.668,46.685,16000000.0
2009-02-06 02:51:00,46.695,46.702,46.691,46.696,16000000.0
2009-02-06 02:52:00,46.688,46.723,46.688,46.723,11200000.0
2009-02-06 02:53:00,46.731,46.754,46.689,46.749,12800000.0
2009-02-06 02:54:00,46.742,46.753,46.741,46.741,12800000.0
2009-02-06 02:55:00,46.696,46.722,46.696,46.722,12800000.0
2009-02-06 02:56:00,46.709,46.709,46.697,46.699,21800000.0
2009-02-06 02:57:00,46.699,46.71,46.699,46.702,11200000.0
2009-02-06 02:58:00,46.691,46.691,46.665,46.665,9600000.0
2009-02-06 02:59:00,46.652,46.662,46.648,46.662,16000000.0
2009-02-06 03:00:00,46.651,46.651,46.633,46.633,11200000.0
2009-02-06 03:01:00,46.575,46.586,46.567,46.586,12800000.0
2009-02-06 03:02:00,46.595,46.595,46.59,46.594,12800000.0
2009-02-06 03:03:00,46.606,46.614,46.602,46.604,12800000.0
2009-02-06 03:04:00,46.599,46.601,46.588,46.588,28800000.0
2009-02-06 03:05:00,46.62,46.644,46.62,46.635,8000000.0
2009-02-06 03:06:00,46.638,46.667,46.638,46.667,8000000.0
2009-02-06 03:07:00,46.687,46.702,46.684,46.684,11200000.0
2009-02-06 03:08:00,46.702,46.702,46.688,46.693,17600000.0
2009-02-06 03:09:00,46.697,46.702,46.697,46.699,11200000.0
2009-02-06 03:10:00,46.7,46.713,46.7,46.713,16000000.0
2009-02-06 03:11:00,46.728,46.745,46.728,46.742,12800000.0
2009-02-06 03:12:00,46.731,46.731,46.715,46.715,12800000.0
2009-02-06 03:13:00,46.708,46.711,46.689,46.689,14400000.0
2009-02-06 03:14:00,46.679,46.679,46.672,46.676,11200000.0
2009-02-06 03:15:00,46.677,46.677,46.657,46.675,8000000.0
2009-02-06 03:16:00,46.671,46.673,46.656,46.656,10600000.0
2009-02-06 03:17:00,46.676,46.682,46.667,46.668,12200000.0
2009-02-06 03:18:00,46.664,46.671,46.663,46.671,12800000.0
2009-02-06 03:19:00,46.67,46.682,46.663,46.663,16000000.0
2009-02-06 03:20:00,46.671,46.699,46.671,46.681,12800000.0
2009-02-06 03:21:00,46.684,46.728,46.684,46.718,17000000.0
2009-02-06 03:22:00,46.707,46.708,46.69,46.69,12600000.0
2009-02-06 03:23:00,46.673,46.709,46.673,46.709,17600000.0
2009-02-06 03:24:00,46.702,46.732,46.702,46.732,28200000.0
2009-02-06 03:25:00,46.74,46.747,46.736,46.741,19200000.0
2009-02-06 03:26:00,46.724,46.727,46.69,46.69,12800000.0
2009-02-06 03:27:00,46.685,46.685,46.672,46.673,12800000.0
2009-02-06 03:28:00,46.683,46.688,46.68,46.683,11200000.0
2009-02-06 03:29:00,46.684,46.684,46.666,46.669,11600000.0
2009-02-06 03:30:00,46.672,46.683,46.669,46.683,12800000.0
2009-02-06 03:31:00,46.702,46.708,46.702,46.708,32000000.0
2009-02-06 03:32:00,46.722,46.723,46.72,46.723,8000000.0
2009-02-06 03:33:00,46.714,46.718,46.713,46.713,13200000.0
2009-02-06 03:34:00,46.719,46.732,46.699,46.732,16000000.0
2009-02-06 03:35:00,46.743,46.743,46.721,46.728,14400000.0
2009-02-06 03:36:00,46.726,46.73,46.726,46.726,8000000.0
2009-02-06 03:37:00,46.735,46.756,46.735,46.735,17600000.0
2009-02-06 03:38:00,46.744,46.76,46.734,46.734,12800000.0
2009-02-06 03:39:00,46.755,46.771,46.755,46.771,17600000.0
2009-02-06 03:40:00,46.771,46.772,46.748,46.748,12800000.0
2009-02-06 03:41:00,46.739,46.75,46.739,46.747,13200000.0
2009-02-06 03:42:00,46.747,46.769,46.747,46.752,17600000.0
2009-02-06 03:43:00,46.757,46.767,46.757,46.766,14400000.0
2009-02-06 03:44:00,46.785,46.824,46.785,46.824,28800000.0
2009-02-06 03:45:00,46.841,46.863,46.836,46.863,14400000.0
2009-02-06 03:46:00,46.871,46.871,46.861,46.861,12800000.0
2009-02-06 03:47:00,46.838,46.838,46.823,46.823,12800000.0
2009-02-06 03:48:00,46.786,46.786,46.763,46.771,16000000.0
2009-02-06 03:49:00,46.762,46.762,46.745,46.745,12800000.0
2009-02-06 03:50:00,46.742,46.749,46.738,46.749,12800000.0
2009-02-06 03:51:00,46.752,46.76,46.747,46.747,12800000.0
2009-02-06 03:52:00,46.752,46.756,46.745,46.745,12800000.0
2009-02-06 03:53:00,46.754,46.76,46.747,46.747,11200000.0
2009-02-06 03:54:00,46.746,46.748,46.736,46.747,11200000.0
2009-02-06 03:55:00,46.75,46.758,46.738,46.738,9600000.0
2009-02-06 03:56:00,46.749,46.757,46.741,46.752,12800000.0
2009-02-06 03:57:00,46.75,46.754,46.723,46.742,11200000.0
2009-02-06 03:58:00,46.74,46.746,46.738,46.744,12800000.0
2009-02-06 03:59:00,46.737,46.739,46.728,46.732,18000000.0
2009-02-06 04:00:00,46.751,46.763,46.751,46.755,11200000.0
2009-02-06 04:01:00,46.766,46.766,46.745,46.76,11200000.0
2009-02-06 04:02:00,46.761,46.764,46.751,46.764,11600000.0
2009-02-06 04:03:00,46.678,46.782,46.678,46.768,11200000.0
2009-02-06 04:04:00,46.745,46.766,46.735,46.763,12800000.0
2009-02-06 04:05:00,46.752,46.752,46.721,46.74,14400000.0
2009-02-06 04:06:00,46.734,46.74,46.734,46.736,9600000.0
2009-02-06 04:07:00,46.732,46.732,46.717,46.724,12800000.0
2009-02-06 04:08:00,46.726,46.73,46.713,46.73,12800000.0
2009-02-06 04:09:00,46.735,46.735,46.724,46.728,11200000.0
2009-02-06 04:10:00,46.727,46.728,46.716,46.72,15800000.0
2009-02-06 04:11:00,46.717,46.718,46.711,46.711,8000000.0
2009-02-06 04:12:00,46.717,46.728,46.717,46.728,12800000.0
2009-02-06 04:13:00,46.722,46.722,46.71,46.711,17600000.0
2009-02-06 04:14:00,46.696,46.696,46.68,46.693,11200000.0
2009-02-06 04:15:00,46.693,46.693,46.684,46.684,16400000.0
2009-02-06 04:16:00,46.681,46.681,46.662,46.662,8000000.0
2009-02-06 04:17:00,46.671,46.672,46.668,46.668,17000000.0
2009-02-06 04:18:00,46.665,46.672,46.665,46.669,12800000.0
2009-02-06 04:19:00,46.674,46.681,46.666,46.679,35200000.0
2009-02-06 04:20:00,46.689,46.689,46.68,46.684,12800000.0
2009-02-06 04:21:00,46.682,46.688,46.674,46.674,11200000.0
2009-02-06 04:22:00,46.675,46.675,46.656,46.656,12200000.0
2009-02-06 04:23:00,46.653,46.654,46.647,46.648,12800000.0
2009-02-06 04:24:00,46.638,46.644,46.633,46.644,16000000.0
2009-02-06 04:25:00,46.657,46.659,46.655,46.657,7400000.0
2009-02-06 04:26:00,46.648,46.663,46.648,46.663,12800000.0
2009-02-06 04:27:00,46.662,46.664,46.651,46.652,17600000.0
2009-02-06 04:28:00,46.654,46.658,46.645,46.652,12800000.0
2009-02-06 04:29:00,46.644,46.648,46.639,46.643,16000000.0
2009-02-06 04:30:00,46.628,46.636,46.624,46.636,11200000.0
2009-02-06 04:31:00,46.623,46.624,46.606,46.622,16000000.0
2009-02-06 04:32:00,46.634,46.645,46.634,46.645,8000000.0
2009-02-06 04:33:00,46.651,46.656,46.646,46.656,12800000.0
2009-02-06 04:34:00,46.653,46.655,46.647,46.652,14400000.0
2009-02-06 04:35:00,46.642,46.649,46.642,46.649,11200000.0
2009-02-06 04:36:00,46.655,46.656,46.647,46.647,11200000.0
2009-02-06 04:37:00,46.643,46.647,46.636,46.645,11200000.0
2009-02-06 04:38:00,46.651,46.664,46.64,46.64,16000000.0
2009-02-06 04:39:00,46.648,46.648,46.6,46.623,14400000.0
2009-02-06 04:40:00,46.638,46.643,46.612,46.612,12800000.0
2009-02-06 04:41:00,46.601,46.601,46.588,46.588,11200000.0
2009-02-06 04:42:00,46.591,46.591,46.576,46.576,11200000.0
2009-02-06 04:43:00,46.574,46.574,46.554,46.559,17600000.0
2009-02-06 04:44:00,46.536,46.536,46.52,46.521,11200000.0
2009-02-06 04:45:00,46.502,46.526,46.502,46.526,11200000.0
2009-02-06 04:46:00,46.542,46.551,46.541,46.551,12800000.0
2009-02-06 04:47:00,46.558,46.559,46.532,46.532,8000000.0
2009-02-06 04:48:00,46.531,46.55,46.53,46.55,10600000.0
2009-02-06 04:49:00,46.528,46.54,46.523,46.54,11600000.0
2009-02-06 04:50:00,46.531,46.544,46.528,46.544,17600000.0
2009-02-06 04:51:00,46.548,46.553,46.543,46.553,16000000.0
2009-02-06 04:52:00,46.552,46.552,46.54,46.549,13200000.0
2009-02-06 04:53:00,46.567,46.591,46.567,46.589,12800000.0
2009-02-06 04:54:00,46.608,46.618,46.593,46.593,33600000.0
2009-02-06 04:55:00,46.593,46.593,46.579,46.591,11200000.0
2009-02-06 04:56:00,46.561,46.563,46.548,46.556,16000000.0
2009-02-06 04:57:00,46.538,46.562,46.538,46.545,17000000.0
2009-02-06 04:58:00,46.54,46.541,46.526,46.526,8000000.0
2009-02-06 04:59:00,46.503,46.503,46.462,46.462,17600000.0
2009-02-06 05:00:00,46.451,46.503,46.451,46.503,8000000.0
2009-02-06 05:01:00,46.528,46.532,46.525,46.532,14400000.0
2009-02-06 05:02:00,46.525,46.525,46.505,46.516,17600000.0
2009-02-06 05:03:00,46.497,46.497,46.477,46.48,9600000.0
2009-02-06 05:04:00,46.482,46.495,46.482,46.495,12800000.0
2009-02-06 05:05:00,46.516,46.536,46.516,46.523,12800000.0
2009-02-06 05:06:00,46.516,46.519,46.502,46.509,17000000.0
2009-02-06 05:07:00,46.513,46.516,46.508,46.512,11200000.0
2009-02-06 05:08:00,46.529,46.543,46.527,46.541,16000000.0
2009-02-06 05:09:00,46.554,46.554,46.542,46.546,8000000.0
2009-02-06 05:10:00,46.535,46.535,46.527,46.528,12800000.0
2009-02-06 05:11:00,46.534,46.534,46.527,46.527,11200000.0
2009-02-06 05:12:00,46.54,46.547,46.535,46.54,17600000.0
2009-02-06 05:13:00,46.573,46.573,46.557,46.566,11200000.0
2009-02-06 05:14:00,46.534,46.534,46.517,46.528,16000000.0
2009-02-06 05:15:00,46.528,46.555,46.528,46.551,12800000.0
2009-02-06 05:16:00,46.556,46.566,46.552,46.552,16400000.0
2009-02-06 05:17:00,46.563,46.564,46.529,46.529,14400000.0
2009-02-06 05:18:00,46.529,46.538,46.517,46.538,11200000.0
2009-02-06 05:19:00,46.539,46.54,46.529,46.531,17600000.0
2009-02-06 05:20:00,46.526,46.53,46.523,46.523,9600000.0
2009-02-06 05:21:00,46.536,46.562,46.535,46.552,18000000.0
2009-02-06 05:22:00,46.539,46.539,46.53,46.537,25000000.0
2009-02-06 05:23:00,46.539,46.543,46.537,46.541,43200000.0
2009-02-06 05:24:00,46.563,46.594,46.563,46.589,12800000.0
2009-02-06 05:25:00,46.589,46.606,46.574,46.606,12800000.0
2009-02-06 05:26:00,46.593,46.612,46.593,46.61,11200000.0
2009-02-06 05:27:00,46.602,46.62,46.602,46.61,12800000.0
2009-02-06 05:28:00,46.593,46.6,46.593,46.597,11200000.0
2009-02-06 05:29:00,46.625,46.655,46.625,46.654,17600000.0
2009-02-06 05:30:00,46.63,46.653,46.63,46.643,16000000.0
2009-02-06 05:31:00,46.615,46.622,46.601,46.601,11200000.0
2009-02-06 05:32:00,46.599,46.616,46.599,46.616,12800000.0
2009-02-06 05:33:00,46.63,46.63,46.614,46.627,11200000.0
2009-02-06 05:34:00,46.612,46.612,46.602,46.61,16400000.0
2009-02-06 05:35:00,46.61,46.614,46.608,46.608,11200000.0
2009-02-06 05:36:00,46.603,46.606,46.594,46.595,12200000.0
2009-02-06 05:37:00,46.599,46.619,46.599,46.619,12800000.0
2009-02-06 05:38:00,46.625,46.625,46.598,46.602,9600000.0
2009-02-06 05:39:00,46.604,46.606,46.584,46.586,12200000.0
2009-02-06 05:40:00,46.591,46.591,46.579,46.579,12800000.0
2009-02-06 05:41:00,46.572,46.581,46.564,46.58,11200000.0
2009-02-06 05:42:00,46.585,46.585,46.574,46.58,19200000.0
2009-02-06 05:43:00,46.587,46.587,46.576,46.578,17600000.0
2009-02-06 05:44:00,46.575,46.575,46.563,46.563,14400000.0
2009-02-06 05:45:00,46.554,46.568,46.552,46.552,12800000.0
2009-02-06 05:46:00,46.56,46.566,46.55,46.55,12800000.0
2009-02-06 05:47:00,46.563,46.569,46.559,46.56,12800000.0
2009-02-06 05:48:00,46.563,46.586,46.563,46.585,11200000.0
2009-02-06 05:49:00,46.585,46.586,46.574,46.574,22400000.0
2009-02-06 05:50:00,46.577,46.577,46.545,46.554,12800000.0
2009-02-06 05:51:00,46.559,46.572,46.552,46.563,16000000.0
2009-02-06 05:52:00,46.567,46.572,46.565,46.569,16000000.0
2009-02-06 05:53:00,46.575,46.575,46.56,46.569,12800000.0
2009-02-06 05:54:00,46.564,46.573,46.564,46.573,11200000.0
2009-02-06 05:55:00,46.575,46.585,46.575,46.585,16000000.0
2009-02-06 05:56:00,46.58,46.586,46.58,46.585,17600000.0
2009-02-06 05:57:00,46.591,46.591,46.583,46.583,11200000.0
2009-02-06 05:58:00,46.585,46.589,46.581,46.581,11200000.0
2009-02-06 05:59:00,46.586,46.59,46.566,46.566,17600000.0
2009-02-06 06:00:00,46.544,46.553,46.54,46.543,8000000.0
2009-02-06 06:01:00,46.532,46.534,46.511,46.511,8000000.0
2009-02-06 06:02:00,46.52,46.528,46.52,46.52,17600000.0
2009-02-06 06:03:00,46.524,46.533,46.521,46.533,12800000.0
2009-02-06 06:04:00,46.533,46.535,46.524,46.524,12800000.0
2009-02-06 06:05:00,46.544,46.558,46.542,46.558,11200000.0
2009-02-06 06:06:00,46.542,46.553,46.542,46.547,11200000.0
2009-02-06 06:07:00,46.539,46.54,46.532,46.54,11200000.0
2009-02-06 06:08:00,46.527,46.527,46.504,46.526,17600000.0
2009-02-06 06:09:00,46.519,46.525,46.506,46.518,12800000.0
2009-02-06 06:10:00,46.507,46.516,46.5,46.503,11200000.0
2009-02-06 06:11:00,46.489,46.504,46.489,46.493,34600000.0
2009-02-06 06:12:00,46.498,46.509,46.498,46.509,11200000.0
2009-02-06 06:13:00,46.518,46.518,46.502,46.502,13800000.0
2009-02-06 06:14:00,46.497,46.528,46.497,46.502,17400000.0
2009-02-06 06:15:00,46.52,46.527,46.513,46.521,17600000.0
2009-02-06 06:16:00,46.552,46.567,46.552,46.567,8000000.0
2009-02-06 06:17:00,46.551,46.562,46.551,46.559,12800000.0
2009-02-06 06:18:00,46.554,46.558,46.467,46.467,11200000.0
2009-02-06 06:19:00,46.565,46.571,46.564,46.569,9600000.0
2009-02-06 06:20:00,46.571,46.576,46.564,46.564,12800000.0
2009-02-06 06:21:00,46.574,46.585,46.571,46.572,14800000.0
2009-02-06 06:22:00,46.549,46.565,46.543,46.561,16000000.0
2009-02-06 06:23:00,46.567,46.573,46.561,46.564,11200000.0
2009-02-06 06:24:00,46.569,46.582,46.569,46.582,14400000.0
2009-02-06 06:25:00,46.574,46.586,46.571,46.586,8000000.0
2009-02-06 06:26:00,46.576,46.584,46.572,46.572,11200000.0
2009-02-06 06:27:00,46.563,46.566,46.551,46.551,8000000.0
2009-02-06 06:28:00,46.572,46.578,46.571,46.571,16000000.0
2009-02-06 06:29:00,46.569,46.572,46.564,46.567,12800000.0
2009-02-06 06:30:00,46.572,46.576,46.567,46.571,26600000.0
2009-02-06 06:31:00,46.567,46.577,46.557,46.566,11200000.0
2009-02-06 06:32:00,46.562,46.567,46.55,46.567,22400000.0
2009-02-06 06:33:00,46.564,46.564,46.551,46.562,24000000.0
2009-02-06 06:34:00,46.56,46.568,46.559,46.568,17600000.0
2009-02-06 06:35:00,46.55,46.565,46.55,46.557,11200000.0
2009-02-06 06:36:00,46.545,46.545,46.531,46.54,13200000.0
2009-02-06 06:37:00,46.547,46.551,46.541,46.542,12800000.0
2009-02-06 06:38:00,46.538,46.538,46.529,46.533,8000000.0
2009-02-06 06:39:00,46.532,46.541,46.517,46.517,14400000.0
2009-02-06 06:40:00,46.527,46.539,46.527,46.537,17600000.0
2009-02-06 06:41:00,46.535,46.539,46.53,46.53,11200000.0
2009-02-06 06:42:00,46.508,46.538,46.508,46.538,14400000.0
2009-02-06 06:43:00,46.538,46.539,46.534,46.534,19200000.0
2009-02-06 06:44:00,46.528,46.535,46.528,46.535,11200000.0
2009-02-06 06:45:00,46.529,46.538,46.529,46.538,12800000.0
2009-02-06 06:46:00,46.537,46.537,46.52,46.527,16000000.0
2009-02-06 06:47:00,46.536,46.54,46.535,46.537,12800000.0
2009-02-06 06:48:00,46.505,46.529,46.505,46.52,12800000.0
2009-02-06 06:49:00,46.532,46.539,46.532,46.537,8000000.0
2009-02-06 06:50:00,46.536,46.54,46.532,46.532,11200000.0
2009-02-06 06:51:00,46.53,46.531,46.519,46.525,16000000.0
2009-02-06 06:52:00,46.504,46.512,46.486,46.512,14400000.0
2009-02-06 06:53:00,46.523,46.523,46.428,46.514,14400000.0
2009-02-06 06:54:00,46.523,46.53,46.522,46.525,14400000.0
2009-02-06 06:55:00,46.521,46.534,46.521,46.534,9600000.0
2009-02-06 06:56:00,46.524,46.533,46.524,46.533,8000000.0
2009-02-06 06:57:00,46.524,46.532,46.517,46.53,16000000.0
2009-02-06 06:58:00,46.525,46.536,46.525,46.531,11200000.0
2009-02-06 06:59:00,46.533,46.533,46.51,46.51,17600000.0
2009-02-06 07:00:00,46.511,46.515,46.508,46.515,11200000.0
2009-02-06 07:01:00,46.501,46.513,46.498,46.513,16000000.0
2009-02-06 07:02:00,46.519,46.52,46.515,46.515,12800000.0
2009-02-06 07:03:00,46.519,46.525,46.517,46.525,12800000.0
2009-02-06 07:04:00,46.527,46.552,46.527,46.539,12800000.0
2009-02-06 07:05:00,46.53,46.547,46.524,46.524,12800000.0
2009-02-06 07:06:00,46.561,46.58,46.561,46.577,16000000.0
2009-02-06 07:07:00,46.574,46.581,46.572,46.572,12800000.0
2009-02-06 07:08:00,46.583,46.599,46.583,46.592,28800000.0
2009-02-06 07:09:00,46.599,46.608,46.599,46.601,16000000.0
2009-02-06 07:10:00,46.616,46.641,46.616,46.638,19200000.0
2009-02-06 07:11:00,46.654,46.659,46.651,46.659,17600000.0
2009-02-06 07:12:00,46.649,46.683,46.649,46.683,8000000.0
2009-02-06 07:13:00,46.691,46.697,46.687,46.697,14400000.0
2009-02-06 07:14:00,46.71,46.734,46.71,46.734,12200000.0
2009-02-06 07:15:00,46.731,46.731,46.693,46.693,11200000.0
2009-02-06 07:16:00,46.705,46.777,46.705,46.777,14400000.0
2009-02-06 07:17:00,46.781,46.781,46.762,46.762,11200000.0
2009-02-06 07:18:00,46.763,46.763,46.753,46.757,11200000.0
2009-02-06 07:19:00,46.762,46.762,46.747,46.747,11200000.0
2009-02-06 07:20:00,46.76,46.76,46.742,46.742,14400000.0
2009-02-06 07:21:00,46.74,46.756,46.738,46.756,12800000.0
2009-02-06 07:22:00,46.741,46.753,46.741,46.746,12800000.0
2009-02-06 07:23:00,46.744,46.748,46.733,46.744,15400000.0
2009-02-06 07:24:00,46.743,46.748,46.735,46.735,11200000.0
2009-02-06 07:25:00,46.727,46.734,46.727,46.731,11200000.0
2009-02-06 07:26:00,46.738,46.738,46.725,46.733,12800000.0
2009-02-06 07:27:00,46.731,46.731,46.718,46.721,12800000.0
2009-02-06 07:28:00,46.715,46.715,46.696,46.703,12800000.0
2009-02-06 07:29:00,46.702,46.703,46.693,46.697,27600000.0
2009-02-06 07:30:00,46.696,46.7,46.611,46.694,16000000.0
2009-02-06 07:31:00,46.685,46.685,46.663,46.663,11200000.0
2009-02-06 07:32:00,46.658,46.66,46.646,46.646,12800000.0
2009-02-06 07:33:00,46.637,46.644,46.637,46.642,16000000.0
2009-02-06 07:34:00,46.653,46.661,46.653,46.654,11200000.0
2009-02-06 07:35:00,46.652,46.657,46.652,46.655,8000000.0
2009-02-06 07:36:00,46.652,46.658,46.649,46.651,12800000.0
2009-02-06 07:37:00,46.651,46.653,46.642,46.642,9600000.0
2009-02-06 07:38:00,46.647,46.656,46.639,46.653,16000000.0
2009-02-06 07:39:00,46.652,46.652,46.641,46.649,19200000.0
2009-02-06 07:40:00,46.637,46.637,46.632,46.632,11200000.0
2009-02-06 07:41:00,46.633,46.633,46.627,46.63,32000000.0
2009-02-06 07:42:00,46.633,46.648,46.63,46.648,33600000.0
2009-02-06 07:43:00,46.653,46.653,46.645,46.651,28800000.0
2009-02-06 07:44:00,46.654,46.661,46.654,46.658,8000000.0
2009-02-06 07:45:00,46.657,46.663,46.6,46.663,9600000.0
2009-02-06 07:46:00,46.657,46.668,46.647,46.668,27200000.0
2009-02-06 07:47:00,46.679,46.681,46.677,46.678,8000000.0
2009-02-06 07:48:00,46.661,46.677,46.652,46.667,11600000.0
2009-02-06 07:49:00,46.671,46.678,46.668,46.678,16000000.0
2009-02-06 07:50:00,46.677,46.688,46.674,46.674,11200000.0
2009-02-06 07:51:00,46.666,46.676,46.662,46.666,38400000.0
2009-02-06 07:52:00,46.682,46.7,46.682,46.7,9600000.0
2009-02-06 07:53:00,46.71,46.711,46.702,46.702,11200000.0
2009-02-06 07:54:00,46.703,46.703,46.686,46.697,12800000.0
2009-02-06 07:55:00,46.694,46.694,46.681,46.681,29800000.0
2009-02-06 07:56:00,46.688,46.692,46.685,46.69,16000000.0
2009-02-06 07:57:00,46.687,46.697,46.686,46.697,17000000.0
2009-02-06 07:58:00,46.697,46.697,46.688,46.688,11200000.0
2009-02-06 07:59:00,46.682,46.686,46.675,46.685,17600000.0
2009-02-06 08:00:00,46.684,46.684,46.672,46.672,12800000.0
2009-02-06 08:01:00,46.669,46.673,46.669,46.671,11200000.0
2009-02-06 08:02:00,46.682,46.698,46.682,46.698,9600000.0
2009-02-06 08:03:00,46.695,46.704,46.691,46.704,9600000.0
2009-02-06 08:04:00,46.719,46.727,46.718,46.727,11200000.0
2009-02-06 08:05:00,46.725,46.725,46.709,46.709,12800000.0
2009-02-06 08:06:00,46.718,46.72,46.717,46.717,12800000.0
2009-02-06 08:07:00,46.711,46.718,46.699,46.706,16000000.0
2009-02-06 08:08:00,46.722,46.722,46.702,46.702,12800000.0
2009-02-06 08:09:00,46.717,46.717,46.709,46.712,12800000.0
2009-02-06 08:10:00,46.705,46.705,46.691,46.692,30400000.0
2009-02-06 08:11:00,46.692,46.699,46.684,46.694,12800000.0
2009-02-06 08:12:00,46.68,46.688,46.678,46.678,17600000.0
2009-02-06 08:13:00,46.683,46.687,46.679,46.679,14800000.0
2009-02-06 08:14:00,46.656,46.656,46.625,46.635,16000000.0
2009-02-06 08:15:00,46.614,46.635,46.614,46.633,11200000.0
2009-02-06 08:16:00,46.628,46.639,46.628,46.635,19200000.0
2009-02-06 08:17:00,46.637,46.644,46.637,46.639,11200000.0
2009-02-06 08:18:00,46.64,46.64,46.624,46.624,11200000.0
2009-02-06 08:19:00,46.634,46.64,46.628,46.628,11200000.0
2009-02-06 08:20:00,46.618,46.622,46.606,46.606,12800000.0
2009-02-06 08:21:00,46.611,46.615,46.611,46.614,9600000.0
2009-02-06 08:22:00,46.615,46.618,46.607,46.607,11200000.0
2009-02-06 08:23:00,46.613,46.62,46.609,46.62,16000000.0
2009-02-06 08:24:00,46.618,46.625,46.612,46.62,17600000.0
2009-02-06 08:25:00,46.613,46.623,46.613,46.621,12800000.0
2009-02-06 08:26:00,46.625,46.625,46.612,46.619,11200000.0
2009-02-06 08:27:00,46.609,46.618,46.609,46.618,11200000.0
2009-02-06 08:28:00,46.622,46.626,46.617,46.617,12800000.0
2009-02-06 08:29:00,46.623,46.633,46.623,46.633,11200000.0
2009-02-06 08:30:00,46.638,46.648,46.632,46.645,12800000.0
2009-02-06 08:31:00,46.644,46.644,46.63,46.641,12800000.0
2009-02-06 08:32:00,46.644,46.644,46.637,46.639,14400000.0
2009-02-06 08:33:00,46.638,46.64,46.63,46.635,41600000.0
2009-02-06 08:34:00,46.633,46.635,46.622,46.635,11200000.0
2009-02-06 08:35:00,46.638,46.645,46.629,46.645,48400000.0
2009-02-06 08:36:00,46.644,46.647,46.633,46.643,16000000.0
2009-02-06 08:37:00,46.641,46.643,46.611,46.618,14400000.0
2009-02-06 08:38:00,46.644,46.65,46.642,46.65,17600000.0
2009-02-06 08:39:00,46.646,46.651,46.635,46.648,14400000.0
2009-02-06 08:40:00,46.635,46.635,46.603,46.609,11200000.0
2009-02-06 08:41:00,46.606,46.624,46.603,46.624,32000000.0
2009-02-06 08:42:00,46.635,46.635,46.626,46.627,14400000.0
2009-02-06 08:43:00,46.634,46.64,46.622,46.639,12800000.0
2009-02-06 08:44:00,46.628,46.628,46.578,46.589,16000000.0
2009-02-06 08:45:00,46.562,46.562,46.535,46.548,12800000.0
2009-02-06 08:46:00,46.554,46.554,46.547,46.547,9600000.0
2009-02-06 08:47:00,46.539,46.56,46.539,46.56,24000000.0
2009-02-06 08:48:00,46.555,46.562,46.548,46.562,30400000.0
2009-02-06 08:49:00,46.56,46.56,46.547,46.553,8000000.0
2009-02-06 08:50:00,46.553,46.556,46.548,46.555,12800000.0
2009-02-06 08:51:00,46.56,46.578,46.56,46.577,22400000.0
2009-02-06 08:52:00,46.599,46.601,46.589,46.592,34600000.0
2009-02-06 08:53:00,46.582,46.582,46.565,46.567,55800000.0
2009-02-06 08:54:00,46.55,46.569,46.55,46.569,22400000.0
2009-02-06 08:55:00,46.566,46.574,46.564,46.565,17600000.0
2009-02-06 08:56:00,46.553,46.564,46.548,46.56,14400000.0
2009-02-06 08:57:00,46.566,46.568,46.559,46.56,43200000.0
2009-02-06 08:58:00,46.557,46.568,46.557,46.567,19600000.0
2009-02-06 08:59:00,46.569,46.571,46.562,46.568,14400000.0
2009-02-06 09:00:00,46.568,46.575,46.562,46.566,32000000.0
2009-02-06 09:01:00,46.557,46.563,46.554,46.555,32000000.0
2009-02-06 09:02:00,46.562,46.566,46.562,46.565,19200000.0
2009-02-06 09:03:00,46.569,46.58,46.566,46.58,15400000.0
2009-02-06 09:04:00,46.578,46.578,46.565,46.567,22400000.0
2009-02-06 09:05:00,46.572,46.586,46.572,46.582,18600000.0
2009-02-06 09:06:00,46.583,46.599,46.583,46.591,29800000.0
2009-02-06 09:07:00,46.613,46.617,46.609,46.611,19200000.0
2009-02-06 09:08:00,46.595,46.595,46.573,46.573,13600000.0
2009-02-06 09:09:00,46.577,46.581,46.57,46.577,46400000.0
2009-02-06 09:10:00,46.578,46.578,46.552,46.562,24000000.0
2009-02-06 09:11:00,46.569,46.575,46.56,46.569,28200000.0
2009-02-06 09:12:00,46.566,46.566,46.54,46.546,14400000.0
2009-02-06 09:13:00,46.489,46.517,46.489,46.517,13200000.0
2009-02-06 09:14:00,46.558,46.573,46.553,46.573,12800000.0
2009-02-06 09:15:00,46.567,46.567,46.557,46.567,30400000.0
2009-02-06 09:16:00,46.582,46.587,46.581,46.581,49600000.0
2009-02-06 09:17:00,46.579,46.598,46.579,46.592,79200000.0
2009-02-06 09:18:00,46.56,46.607,46.56,46.607,72000000.0
2009-02-06 09:19:00,46.621,46.626,46.616,46.623,65600000.0
2009-02-06 09:20:00,46.618,46.62,46.607,46.618,76800000.0
2009-02-06 09:21:00,46.61,46.634,46.607,46.634,49600000.0
2009-02-06 09:22:00,46.599,46.602,46.58,46.602,37200000.0
2009-02-06 09:23:00,46.62,46.622,46.611,46.621,68200000.0
2009-02-06 09:24:00,46.615,46.627,46.609,46.613,43200000.0
2009-02-06 09:25:00,46.611,46.616,46.606,46.606,19200000.0
2009-02-06 09:26:00,46.607,46.62,46.606,46.62,32000000.0
2009-02-06 09:27:00,46.634,46.652,46.634,46.652,70400000.0
2009-02-06 09:28:00,46.669,46.697,46.669,46.694,11200000.0
2009-02-06 09:29:00,46.694,46.694,46.665,46.665,36800000.0
2009-02-06 09:30:00,46.679,46.69,46.677,46.677,25600000.0
2009-02-06 09:31:00,46.667,46.667,46.646,46.646,12800000.0
2009-02-06 09:32:00,46.645,46.665,46.645,46.665,33000000.0
2009-02-06 09:33:00,46.665,46.685,46.665,46.667,30800000.0
2009-02-06 09:34:00,46.661,46.673,46.652,46.653,33600000.0
2009-02-06 09:35:00,46.665,46.71,46.665,46.702,52800000.0
2009-02-06 09:36:00,46.719,46.719,46.673,46.673,46400000.0
2009-02-06 09:37:00,46.665,46.689,46.665,46.689,33600000.0
2009-02-06 09:38:00,46.688,46.702,46.688,46.702,12800000.0
2009-02-06 09:39:00,46.697,46.703,46.694,46.701,43200000.0
2009-02-06 09:40:00,46.72,46.744,46.718,46.736,46800000.0
2009-02-06 09:41:00,46.739,46.745,46.734,46.743,29800000.0
2009-02-06 09:42:00,46.739,46.739,46.732,46.738,43200000.0
2009-02-06 09:43:00,46.735,46.748,46.727,46.738,56000000.0
2009-02-06 09:44:00,46.748,46.778,46.748,46.778,30400000.0
2009-02-06 09:45:00,46.779,46.815,46.779,46.815,19200000.0
2009-02-06 09:46:00,46.818,46.836,46.818,46.836,27200000.0
2009-02-06 09:47:00,46.84,46.848,46.828,46.828,12800000.0
2009-02-06 09:48:00,46.888,46.956,46.888,46.956,9600000.0
2009-02-06 09:49:00,46.922,46.931,46.915,46.925,16000000.0
2009-02-06 09:50:00,46.935,46.953,46.927,46.927,34000000.0
2009-02-06 09:51:00,46.942,46.948,46.937,46.94,84200000.0
2009-02-06 09:52:00,46.917,46.917,46.893,46.893,11600000.0
2009-02-06 09:53:00,46.902,46.912,46.899,46.899,30400000.0
2009-02-06 09:54:00,46.892,46.892,46.852,46.856,12800000.0
2009-02-06 09:55:00,46.852,46.877,46.852,46.875,33600000.0
2009-02-06 09:56:00,46.894,46.917,46.894,46.917,35600000.0
2009-02-06 09:57:00,46.934,46.952,46.934,46.952,24000000.0
2009-02-06 09:58:00,46.966,47.032,46.966,47.032,32000000.0
2009-02-06 09:59:00,47.042,47.042,47.017,47.041,51200000.0
2009-02-06 10:00:00,47.061,47.061,47.029,47.029,62400000.0
2009-02-06 10:01:00,47.047,47.059,47.044,47.059,18000000.0
2009-02-06 10:02:00,47.071,47.073,47.062,47.071,36800000.0
2009-02-06 10:03:00,47.097,47.106,47.096,47.106,44800000.0
2009-02-06 10:04:00,47.106,47.106,47.08,47.08,39400000.0
2009-02-06 10:05:00,47.055,47.064,47.05,47.064,38400000.0
2009-02-06 10:06:00,47.073,47.088,47.07,47.088,34400000.0
2009-02-06 10:07:00,47.067,47.067,47.05,47.05,43200000.0
2009-02-06 10:08:00,47.038,47.046,47.035,47.039,49600000.0
2009-02-06 10:09:00,47.037,47.037,47.007,47.007,12800000.0
2009-02-06 10:10:00,47.016,47.032,47.011,47.032,46400000.0
2009-02-06 10:11:00,47.037,47.055,47.037,47.05,57000000.0
2009-02-06 10:12:00,47.028,47.04,47.016,47.037,57000000.0
2009-02-06 10:13:00,47.055,47.063,47.051,47.063,41600000.0
2009-02-06 10:14:00,47.067,47.111,47.067,47.111,30400000.0
2009-02-06 10:15:00,47.148,47.175,47.148,47.154,29800000.0
2009-02-06 10:16:00,47.18,47.212,47.18,47.212,17600000.0
2009-02-06 10:17:00,47.224,47.254,47.224,47.253,12800000.0
2009-02-06 10:18:00,47.249,47.263,47.232,47.232,12800000.0
2009-02-06 10:19:00,47.207,47.232,47.207,47.217,75200000.0
2009-02-06 10:20:00,47.202,47.24,47.202,47.24,16000000.0
2009-02-06 10:21:00,47.237,47.288,47.237,47.288,35000000.0
2009-02-06 10:22:00,47.311,47.317,47.304,47.313,16400000.0
2009-02-06 10:23:00,47.308,47.314,47.291,47.291,33600000.0
2009-02-06 10:24:00,47.297,47.301,47.288,47.3,43200000.0
2009-02-06 10:25:00,47.337,47.39,47.337,47.39,64000000.0
2009-02-06 10:26:00,47.407,47.418,47.407,47.418,36800000.0
2009-02-06 10:27:00,47.415,47.415,47.395,47.395,52200000.0
2009-02-06 10:28:00,47.384,47.389,47.364,47.364,88400000.0
2009-02-06 10:29:00,47.357,47.357,47.306,47.306,17600000.0
2009-02-06 10:30:00,47.299,47.32,47.295,47.299,27200000.0
2009-02-06 10:31:00,47.274,47.281,47.267,47.28,32000000.0
2009-02-06 10:32:00,47.286,47.293,47.284,47.288,46800000.0
2009-02-06 10:33:00,47.296,47.304,47.295,47.303,35600000.0
2009-02-06 10:34:00,47.316,47.343,47.316,47.343,17600000.0
2009-02-06 10:35:00,47.35,47.367,47.344,47.367,12800000.0
2009-02-06 10:36:00,47.385,47.409,47.385,47.403,11200000.0
2009-02-06 10:37:00,47.381,47.386,47.344,47.344,19200000.0
2009-02-06 10:38:00,47.317,47.35,47.317,47.35,28800000.0
2009-02-06 10:39:00,47.368,47.368,47.331,47.331,16400000.0
2009-02-06 10:40:00,47.31,47.311,47.296,47.311,24000000.0
2009-02-06 10:41:00,47.319,47.319,47.307,47.315,58400000.0
2009-02-06 10:42:00,47.312,47.312,47.298,47.298,38800000.0
2009-02-06 10:43:00,47.317,47.335,47.317,47.334,9600000.0
2009-02-06 10:44:00,47.325,47.33,47.309,47.309,19200000.0
2009-02-06 10:45:00,47.29,47.298,47.281,47.298,22400000.0
2009-02-06 10:46:00,47.317,47.362,47.317,47.362,28800000.0
2009-02-06 10:47:00,47.375,47.375,47.363,47.363,26000000.0
2009-02-06 10:48:00,47.356,47.356,47.347,47.347,38400000.0
2009-02-06 10:49:00,47.356,47.37,47.355,47.37,25600000.0
2009-02-06 10:50:00,47.375,47.384,47.373,47.373,59200000.0
2009-02-06 10:51:00,47.36,47.36,47.332,47.332,68800000.0
2009-02-06 10:52:00,47.332,47.333,47.321,47.322,35600000.0
2009-02-06 10:53:00,47.317,47.327,47.317,47.326,59200000.0
2009-02-06 10:54:00,47.324,47.326,47.313,47.322,53800000.0
2009-02-06 10:55:00,47.322,47.338,47.321,47.338,42400000.0
2009-02-06 10:56:00,47.343,47.354,47.331,47.334,44800000.0
2009-02-06 10:57:00,47.346,47.437,47.346,47.397,33600000.0
2009-02-06 10:58:00,47.394,47.407,47.383,47.393,39400000.0
2009-02-06 10:59:00,47.392,47.398,47.386,47.393,49600000.0
2009-02-06 11:00:00,47.414,47.422,47.405,47.421,51200000.0
2009-02-06 11:01:00,47.414,47.414,47.398,47.405,12800000.0
2009-02-06 11:02:00,47.413,47.429,47.413,47.424,18600000.0
2009-02-06 11:03:00,47.429,47.432,47.415,47.419,36800000.0
2009-02-06 11:04:00,47.422,47.458,47.422,47.458,26600000.0
2009-02-06 11:05:00,47.463,47.475,47.463,47.475,10600000.0
2009-02-06 11:06:00,47.481,47.481,47.461,47.461,30400000.0
2009-02-06 11:07:00,47.454,47.454,47.421,47.428,46400000.0
2009-02-06 11:08:00,47.435,47.443,47.429,47.441,32000000.0
2009-02-06 11:09:00,47.445,47.452,47.427,47.428,74400000.0
2009-02-06 11:10:00,47.417,47.424,47.413,47.416,36800000.0
2009-02-06 11:11:00,47.432,47.441,47.43,47.44,52800000.0
2009-02-06 11:12:00,47.449,47.456,47.436,47.452,70400000.0
2009-02-06 11:13:00,47.469,47.489,47.465,47.465,12800000.0
2009-02-06 11:14:00,47.449,47.467,47.449,47.467,57600000.0
2009-02-06 11:15:00,47.468,47.485,47.468,47.483,11200000.0
2009-02-06 11:16:00,47.511,47.542,47.511,47.542,17600000.0
2009-02-06 11:17:00,47.551,47.566,47.544,47.544,54800000.0
2009-02-06 11:18:00,47.543,47.549,47.53,47.546,74000000.0
2009-02-06 11:19:00,47.55,47.55,47.513,47.513,55800000.0
2009-02-06 11:20:00,47.51,47.513,47.502,47.506,35200000.0
2009-02-06 11:21:00,47.501,47.506,47.497,47.504,40000000.0
2009-02-06 11:22:00,47.491,47.491,47.477,47.48,41600000.0
2009-02-06 11:23:00,47.507,47.527,47.507,47.527,51200000.0
2009-02-06 11:24:00,47.542,47.565,47.542,47.562,52800000.0
2009-02-06 11:25:00,47.555,47.555,47.534,47.546,35200000.0
2009-02-06 11:26:00,47.529,47.529,47.52,47.529,27200000.0
2009-02-06 11:27:00,47.533,47.533,47.507,47.514,12800000.0
2009-02-06 11:28:00,47.514,47.528,47.514,47.516,41600000.0
2009-02-06 11:29:00,47.513,47.513,47.483,47.483,43200000.0
2009-02-06 11:30:00,47.486,47.486,47.469,47.48,11200000.0
2009-02-06 11:31:00,47.485,47.485,47.459,47.459,27200000.0
2009-02-06 11:32:00,47.446,47.462,47.441,47.451,35600000.0
2009-02-06 11:33:00,47.454,47.477,47.453,47.477,17600000.0
2009-02-06 11:34:00,47.469,47.475,47.465,47.475,33000000.0
2009-02-06 11:35:00,47.525,47.561,47.525,47.561,17600000.0
2009-02-06 11:36:00,47.58,47.596,47.568,47.596,43600000.0
2009-02-06 11:37:00,47.594,47.594,47.575,47.582,41000000.0
2009-02-06 11:38:00,47.597,47.597,47.582,47.586,27200000.0
2009-02-06 11:39:00,47.582,47.591,47.576,47.591,11200000.0
2009-02-06 11:40:00,47.596,47.596,47.591,47.592,22400000.0
2009-02-06 11:41:00,47.602,47.654,47.596,47.651,38400000.0
2009-02-06 11:42:00,47.648,47.648,47.631,47.631,38400000.0
2009-02-06 11:43:00,47.631,47.631,47.612,47.612,17600000.0
2009-02-06 11:44:00,47.626,47.626,47.597,47.597,59600000.0
2009-02-06 11:45:00,47.597,47.62,47.597,47.62,49600000.0
2009-02-06 11:46:00,47.622,47.628,47.621,47.623,11200000.0
2009-02-06 11:47:00,47.614,47.614,47.592,47.592,56000000.0
2009-02-06 11:48:00,47.603,47.623,47.603,47.617,14800000.0
2009-02-06 11:49:00,47.629,47.635,47.629,47.632,41600000.0
2009-02-06 11:50:00,47.639,47.643,47.632,47.643,45200000.0
2009-02-06 11:51:00,47.624,47.624,47.603,47.604,44200000.0
2009-02-06 11:52:00,47.602,47.602,47.578,47.582,31400000.0
2009-02-06 11:53:00,47.57,47.579,47.565,47.579,35200000.0
2009-02-06 11:54:00,47.569,47.569,47.557,47.558,48000000.0
2009-02-06 11:55:00,47.558,47.565,47.557,47.557,45200000.0
2009-02-06 11:56:00,47.56,47.566,47.555,47.558,64800000.0
2009-02-06 11:57:00,47.548,47.571,47.548,47.568,21800000.0
2009-02-06 11:58:00,47.569,47.602,47.557,47.599,41600000.0
2009-02-06 11:59:00,47.616,47.616,47.586,47.588,50600000.0
2009-02-06 12:00:00,47.599,47.602,47.589,47.59,36800000.0
2009-02-06 12:01:00,47.593,47.623,47.593,47.623,19200000.0
2009-02-06 12:02:00,47.616,47.617,47.605,47.612,12800000.0
2009-02-06 12:03:00,47.624,47.624,47.614,47.619,51200000.0
2009-02-06 12:04:00,47.634,47.643,47.634,47.634,24000000.0
2009-02-06 12:05:00,47.633,47.646,47.633,47.637,28800000.0
2009-02-06 12:06:00,47.627,47.627,47.622,47.625,24000000.0
2009-02-06 12:07:00,47.611,47.611,47.599,47.607,20800000.0
2009-02-06 12:08:00,47.599,47.599,47.585,47.588,43200000.0
2009-02-06 12:09:00,47.605,47.623,47.605,47.623,25600000.0
2009-02-06 12:10:00,47.622,47.627,47.611,47.623,11200000.0
2009-02-06 12:11:00,47.62,47.623,47.61,47.61,27200000.0
2009-02-06 12:12:00,47.553,47.553,47.521,47.523,30800000.0
2009-02-06 12:13:00,47.516,47.516,47.497,47.505,14400000.0
2009-02-06 12:14:00,47.525,47.541,47.524,47.541,16000000.0
2009-02-06 12:15:00,47.535,47.548,47.534,47.54,27600000.0
2009-02-06 12:16:00,47.542,47.545,47.535,47.545,27200000.0
2009-02-06 12:17:00,47.552,47.555,47.544,47.555,43200000.0
2009-02-06 12:18:00,47.557,47.557,47.547,47.553,25600000.0
2009-02-06 12:19:00,47.546,47.56,47.545,47.559,34600000.0
2009-02-06 12:20:00,47.57,47.586,47.57,47.586,36800000.0
2009-02-06 12:21:00,47.59,47.598,47.585,47.598,59200000.0
2009-02-06 12:22:00,47.628,47.634,47.622,47.622,30400000.0
2009-02-06 12:23:00,47.642,47.659,47.642,47.651,32400000.0
2009-02-06 12:24:00,47.633,47.642,47.632,47.637,34000000.0
2009-02-06 12:25:00,47.609,47.644,47.609,47.641,22400000.0
2009-02-06 12:26:00,47.641,47.674,47.641,47.674,29800000.0
2009-02-06 12:27:00,47.69,47.69,47.674,47.675,30600000.0
2009-02-06 12:28:00,47.671,47.672,47.646,47.646,61600000.0
2009-02-06 12:29:00,47.541,47.687,47.532,47.558,115200000.0
2009-02-06 12:30:00,47.644,47.677,47.565,47.677,46400000.0
2009-02-06 12:31:00,47.705,47.705,47.684,47.684,69800000.0
2009-02-06 12:32:00,47.651,47.68,47.649,47.666,29200000.0
2009-02-06 12:33:00,47.674,47.674,47.661,47.661,40000000.0
2009-02-06 12:34:00,47.648,47.648,47.587,47.587,27200000.0
2009-02-06 12:35:00,47.583,47.592,47.57,47.57,25600000.0
2009-02-06 12:36:00,47.574,47.588,47.574,47.587,48000000.0
2009-02-06 12:37:00,47.59,47.59,47.571,47.574,14400000.0
2009-02-06 12:38:00,47.578,47.579,47.571,47.573,14400000.0
2009-02-06 12:39:00,47.568,47.569,47.562,47.565,24000000.0
2009-02-06 12:40:00,47.561,47.57,47.56,47.57,16000000.0
2009-02-06 12:41:00,47.56,47.56,47.527,47.534,22400000.0
2009-02-06 12:42:00,47.529,47.529,47.498,47.507,22400000.0
2009-02-06 12:43:00,47.497,47.497,47.449,47.449,37200000.0
2009-02-06 12:44:00,47.421,47.421,47.377,47.377,22800000.0
2009-02-06 12:45:00,47.396,47.419,47.396,47.411,35200000.0
2009-02-06 12:46:00,47.395,47.395,47.382,47.388,44800000.0
2009-02-06 12:47:00,47.395,47.395,47.359,47.359,30400000.0
2009-02-06 12:48:00,47.345,47.345,47.331,47.331,32000000.0
2009-02-06 12:49:00,47.319,47.33,47.317,47.317,40000000.0
2009-02-06 12:50:00,47.312,47.332,47.312,47.332,16000000.0
2009-02-06 12:51:00,47.341,47.364,47.335,47.364,22400000.0
2009-02-06 12:52:00,47.345,47.345,47.329,47.329,25600000.0
2009-02-06 12:53:00,47.316,47.316,47.267,47.267,11200000.0
2009-02-06 12:54:00,47.246,47.246,47.232,47.236,11600000.0
2009-02-06 12:55:00,47.24,47.256,47.239,47.256,24000000.0
2009-02-06 12:56:00,47.252,47.263,47.252,47.256,12800000.0
2009-02-06 12:57:00,47.272,47.287,47.266,47.269,26600000.0
2009-02-06 12:58:00,47.249,47.269,47.249,47.254,12800000.0
2009-02-06 12:59:00,47.265,47.265,47.253,47.253,14800000.0
2009-02-06 13:00:00,47.237,47.237,47.222,47.222,8000000.0
2009-02-06 13:01:00,47.228,47.234,47.222,47.229,17400000.0
2009-02-06 13:02:00,47.221,47.236,47.219,47.219,12800000.0
2009-02-06 13:03:00,47.232,47.237,47.232,47.235,12800000.0
2009-02-06 13:04:00,47.244,47.244,47.221,47.221,16000000.0
2009-02-06 13:05:00,47.219,47.222,47.213,47.215,12200000.0
2009-02-06 13:06:00,47.216,47.218,47.211,47.218,17600000.0
2009-02-06 13:07:00,47.223,47.244,47.223,47.244,12800000.0
2009-02-06 13:08:00,47.251,47.263,47.25,47.257,32000000.0
2009-02-06 13:09:00,47.263,47.263,47.233,47.233,28800000.0
2009-02-06 13:10:00,47.233,47.267,47.233,47.267,32000000.0
2009-02-06 13:11:00,47.267,47.267,47.26,47.263,19200000.0
2009-02-06 13:12:00,47.269,47.313,47.269,47.311,16000000.0
2009-02-06 13:13:00,47.323,47.326,47.314,47.317,11200000.0
2009-02-06 13:14:00,47.327,47.331,47.325,47.331,11200000.0
2009-02-06 13:15:00,47.329,47.33,47.325,47.325,11200000.0
2009-02-06 13:16:00,47.328,47.334,47.328,47.332,26000000.0
2009-02-06 13:17:00,47.357,47.375,47.357,47.359,12800000.0
2009-02-06 13:18:00,47.352,47.355,47.347,47.347,56000000.0
2009-02-06 13:19:00,47.341,47.357,47.336,47.353,14400000.0
2009-02-06 13:20:00,47.355,47.363,47.35,47.35,12800000.0
2009-02-06 13:21:00,47.36,47.36,47.352,47.356,56000000.0
2009-02-06 13:22:00,47.36,47.374,47.359,47.374,11200000.0
2009-02-06 13:23:00,47.388,47.394,47.377,47.394,12800000.0
2009-02-06 13:24:00,47.401,47.421,47.401,47.421,14400000.0
2009-02-06 13:25:00,47.415,47.415,47.401,47.407,33600000.0
2009-02-06 13:26:00,47.414,47.414,47.38,47.38,24000000.0
2009-02-06 13:27:00,47.372,47.373,47.368,47.373,38800000.0
2009-02-06 13:28:00,47.372,47.374,47.368,47.371,20800000.0
2009-02-06 13:29:00,47.367,47.377,47.367,47.369,22400000.0
2009-02-06 13:30:00,47.369,47.369,47.35,47.35,36800000.0
2009-02-06 13:31:00,47.325,47.325,47.297,47.297,11200000.0
2009-02-06 13:32:00,47.309,47.309,47.297,47.297,17600000.0
2009-02-06 13:33:00,47.297,47.297,47.282,47.283,12800000.0
2009-02-06 13:34:00,47.275,47.284,47.269,47.269,12200000.0
2009-02-06 13:35:00,47.266,47.27,47.252,47.252,12800000.0
2009-02-06 13:36:00,47.257,47.266,47.245,47.246,47400000.0
2009-02-06 13:37:00,47.247,47.26,47.234,47.26,24000000.0
2009-02-06 13:38:00,47.268,47.269,47.259,47.261,28800000.0
2009-02-06 13:39:00,47.258,47.26,47.252,47.252,25600000.0
2009-02-06 13:40:00,47.242,47.246,47.242,47.245,12800000.0
2009-02-06 13:41:00,47.241,47.244,47.238,47.238,16000000.0
2009-02-06 13:42:00,47.225,47.234,47.214,47.216,12800000.0
2009-02-06 13:43:00,47.247,47.251,47.238,47.238,25600000.0
2009-02-06 13:44:00,47.24,47.249,47.24,47.249,28800000.0
2009-02-06 13:45:00,47.245,47.248,47.241,47.248,12800000.0
2009-02-06 13:46:00,47.255,47.26,47.252,47.258,14400000.0
2009-02-06 13:47:00,47.267,47.273,47.266,47.271,27200000.0
2009-02-06 13:48:00,47.269,47.269,47.251,47.258,14400000.0
2009-02-06 13:49:00,47.269,47.283,47.269,47.276,33600000.0
2009-02-06 13:50:00,47.278,47.278,47.252,47.278,33600000.0
2009-02-06 13:51:00,47.276,47.283,47.276,47.279,8000000.0
2009-02-06 13:52:00,47.284,47.284,47.269,47.273,40000000.0
2009-02-06 13:53:00,47.272,47.279,47.267,47.276,36800000.0
2009-02-06 13:54:00,47.278,47.279,47.272,47.272,24400000.0
2009-02-06 13:55:00,47.287,47.288,47.279,47.282,11200000.0
2009-02-06 13:56:00,47.286,47.29,47.283,47.289,14400000.0
2009-02-06 13:57:00,47.282,47.282,47.275,47.282,14400000.0
2009-02-06 13:58:00,47.273,47.273,47.264,47.264,32400000.0
2009-02-06 13:59:00,47.263,47.272,47.263,47.269,48000000.0
2009-02-06 14:00:00,47.255,47.255,47.233,47.241,32000000.0
2009-02-06 14:01:00,47.256,47.293,47.256,47.293,14400000.0
2009-02-06 14:02:00,47.32,47.333,47.319,47.333,28800000.0
2009-02-06 14:03:00,47.337,47.337,47.326,47.328,14400000.0
2009-02-06 14:04:00,47.313,47.313,47.292,47.301,14400000.0
2009-02-06 14:05:00,47.289,47.289,47.274,47.274,25600000.0
2009-02-06 14:06:00,47.269,47.276,47.269,47.27,17600000.0
2009-02-06 14:07:00,47.246,47.268,47.246,47.265,12800000.0
2009-02-06 14:08:00,47.272,47.273,47.255,47.272,23400000.0
2009-02-06 14:09:00,47.274,47.274,47.244,47.247,11200000.0
2009-02-06 14:10:00,47.25,47.258,47.245,47.258,18000000.0
2009-02-06 14:11:00,47.269,47.299,47.269,47.298,12800000.0
2009-02-06 14:12:00,47.309,47.31,47.296,47.296,12200000.0
2009-02-06 14:13:00,47.291,47.323,47.291,47.323,24000000.0
2009-02-06 14:14:00,47.3,47.31,47.273,47.297,20800000.0
2009-02-06 14:15:00,47.303,47.312,47.299,47.312,33600000.0
2009-02-06 14:16:00,47.287,47.303,47.287,47.287,27200000.0
2009-02-06 14:17:00,47.308,47.319,47.308,47.31,11200000.0
2009-02-06 14:18:00,47.33,47.334,47.33,47.33,16000000.0
2009-02-06 14:19:00,47.33,47.33,47.322,47.322,40000000.0
2009-02-06 14:20:00,47.322,47.322,47.313,47.313,14400000.0
2009-02-06 14:21:00,47.282,47.298,47.279,47.283,33600000.0
2009-02-06 14:22:00,47.259,47.275,47.259,47.275,14400000.0
2009-02-06 14:23:00,47.272,47.275,47.267,47.267,17600000.0
2009-02-06 14:24:00,47.276,47.282,47.274,47.276,36800000.0
2009-02-06 14:25:00,47.268,47.271,47.261,47.261,12800000.0
2009-02-06 14:26:00,47.268,47.268,47.257,47.259,19200000.0
2009-02-06 14:27:00,47.252,47.262,47.252,47.262,11200000.0
2009-02-06 14:28:00,47.264,47.264,47.257,47.257,10600000.0
2009-02-06 14:29:00,47.266,47.272,47.266,47.269,12800000.0
2009-02-06 14:30:00,47.255,47.255,47.119,47.119,11200000.0
2009-02-06 14:31:00,47.203,47.215,47.122,47.212,16000000.0
2009-02-06 14:32:00,47.206,47.206,47.199,47.199,9600000.0
2009-02-06 14:33:00,47.191,47.198,47.187,47.197,17600000.0
2009-02-06 14:34:00,47.192,47.204,47.192,47.199,17600000.0
2009-02-06 14:35:00,47.218,47.224,47.217,47.224,11200000.0
2009-02-06 14:36:00,47.221,47.241,47.221,47.241,8000000.0
2009-02-06 14:37:00,47.238,47.242,47.208,47.208,12800000.0
2009-02-06 14:38:00,47.219,47.225,47.209,47.218,11200000.0
2009-02-06 14:39:00,47.213,47.237,47.213,47.225,17600000.0
2009-02-06 14:40:00,47.247,47.268,47.247,47.268,16400000.0
2009-02-06 14:41:00,47.269,47.269,47.245,47.246,10600000.0
2009-02-06 14:42:00,47.25,47.256,47.244,47.25,9000000.0
2009-02-06 14:43:00,47.254,47.26,47.25,47.25,17600000.0
2009-02-06 14:44:00,47.267,47.276,47.267,47.272,12800000.0
2009-02-06 14:45:00,47.248,47.257,47.238,47.239,12800000.0
2009-02-06 14:46:00,47.241,47.247,47.236,47.236,17600000.0
2009-02-06 14:47:00,47.257,47.278,47.257,47.272,13200000.0
2009-02-06 14:48:00,47.261,47.296,47.25,47.296,11200000.0
2009-02-06 14:49:00,47.291,47.299,47.276,47.276,16400000.0
2009-02-06 14:50:00,47.293,47.293,47.276,47.276,12800000.0
2009-02-06 14:51:00,47.267,47.281,47.267,47.281,18000000.0
2009-02-06 14:52:00,47.27,47.279,47.266,47.266,14800000.0
2009-02-06 14:53:00,47.277,47.293,47.277,47.293,11200000.0
2009-02-06 14:54:00,47.287,47.287,47.276,47.276,12800000.0
2009-02-06 14:55:00,47.287,47.29,47.258,47.258,11200000.0
2009-02-06 14:56:00,47.265,47.267,47.255,47.263,16000000.0
2009-02-06 14:57:00,47.269,47.281,47.269,47.281,12800000.0
2009-02-06 14:58:00,47.28,47.28,47.258,47.258,14400000.0
2009-02-06 14:59:00,47.263,47.263,47.24,47.242,12800000.0
2009-02-06 15:00:00,47.241,47.251,47.239,47.241,16000000.0
2009-02-06 15:01:00,47.277,47.29,47.271,47.29,17600000.0
2009-02-06 15:02:00,47.29,47.29,47.267,47.267,11200000.0
2009-02-06 15:03:00,47.277,47.283,47.263,47.263,9600000.0
2009-02-06 15:04:00,47.257,47.263,47.257,47.262,16000000.0
2009-02-06 15:05:00,47.258,47.284,47.258,47.284,12800000.0
2009-02-06 15:06:00,47.271,47.283,47.271,47.273,11200000.0
2009-02-06 15:07:00,47.292,47.294,47.284,47.294,11200000.0
2009-02-06 15:08:00,47.279,47.29,47.279,47.287,11200000.0
2009-02-06 15:09:00,47.285,47.285,47.269,47.281,14400000.0
2009-02-06 15:10:00,47.285,47.285,47.267,47.275,16000000.0
2009-02-06 15:11:00,47.262,47.27,47.262,47.27,11200000.0
2009-02-06 15:12:00,47.253,47.271,47.253,47.259,9600000.0
2009-02-06 15:13:00,47.261,47.272,47.26,47.272,12800000.0
2009-02-06 15:14:00,47.264,47.264,47.244,47.256,16000000.0
2009-02-06 15:15:00,47.25,47.264,47.243,47.25,16400000.0
2009-02-06 15:16:00,47.255,47.268,47.245,47.268,12800000.0
2009-02-06 15:17:00,47.266,47.266,47.258,47.262,14400000.0
2009-02-06 15:18:00,47.257,47.275,47.257,47.27,12800000.0
2009-02-06 15:19:00,47.277,47.295,47.271,47.291,16000000.0
2009-02-06 15:20:00,47.301,47.37,47.301,47.37,16000000.0
2009-02-06 15:21:00,47.393,47.393,47.297,47.38,17600000.0
2009-02-06 15:22:00,47.345,47.345,47.318,47.318,11200000.0
2009-02-06 15:23:00,47.315,47.315,47.297,47.307,11200000.0
2009-02-06 15:24:00,47.316,47.343,47.316,47.343,11200000.0
2009-02-06 15:25:00,47.372,47.374,47.35,47.35,12800000.0
2009-02-06 15:26:00,47.36,47.376,47.36,47.363,14400000.0
2009-02-06 15:27:00,47.388,47.417,47.388,47.408,13200000.0
2009-02-06 15:28:00,47.44,47.454,47.427,47.454,12800000.0
2009-02-06 15:29:00,47.401,47.404,47.378,47.378,17600000.0
2009-02-06 15:30:00,47.303,47.466,47.303,47.458,17600000.0
2009-02-06 15:31:00,47.567,47.579,47.547,47.547,12800000.0
2009-02-06 15:32:00,47.576,47.629,47.576,47.629,11200000.0
2009-02-06 15:33:00,47.648,47.649,47.596,47.598,11200000.0
2009-02-06 15:34:00,47.646,47.76,47.646,47.76,11200000.0
2009-02-06 15:35:00,47.777,47.81,47.777,47.799,13200000.0
2009-02-06 15:36:00,47.776,47.821,47.756,47.821,14400000.0
2009-02-06 15:37:00,47.839,47.876,47.839,47.874,16000000.0
2009-02-06 15:38:00,47.882,47.882,47.833,47.842,16000000.0
2009-02-06 15:39:00,47.816,47.816,47.789,47.789,13800000.0
2009-02-06 15:40:00,47.651,47.669,47.61,47.669,12800000.0
2009-02-06 15:41:00,47.66,47.66,47.605,47.605,16000000.0
2009-02-06 15:42:00,47.601,47.601,47.498,47.503,17600000.0
2009-02-06 15:43:00,47.48,47.48,47.442,47.442,12800000.0
2009-02-06 15:44:00,47.509,47.579,47.509,47.579,12800000.0
2009-02-06 15:45:00,47.565,47.565,47.479,47.479,12800000.0
2009-02-06 15:46:00,47.475,47.506,47.475,47.494,11200000.0
2009-02-06 15:47:00,47.47,47.503,47.466,47.466,11200000.0
2009-02-06 15:48:00,47.474,47.533,47.474,47.533,12800000.0
2009-02-06 15:49:00,47.536,47.582,47.536,47.582,11200000.0
2009-02-06 15:50:00,47.626,47.685,47.626,47.685,14400000.0
2009-02-06 15:51:00,47.746,47.746,47.72,47.744,11600000.0
2009-02-06 15:52:00,47.792,47.794,47.755,47.767,11200000.0
2009-02-06 15:53:00,47.805,47.815,47.767,47.767,12800000.0
2009-02-06 15:54:00,47.729,47.735,47.725,47.725,17600000.0
2009-02-06 15:55:00,47.705,47.717,47.705,47.716,17600000.0
2009-02-06 15:56:00,47.748,47.772,47.748,47.752,11200000.0
2009-02-06 15:57:00,47.764,47.81,47.764,47.81,14400000.0
2009-02-06 15:58:00,47.794,47.854,47.794,47.854,11200000.0
2009-02-06 15:59:00,47.816,47.816,47.805,47.815,11200000.0
2009-02-06 16:00:00,47.832,47.953,47.832,47.953,11200000.0
2009-02-06 16:01:00,47.958,47.958,47.943,47.943,11200000.0
2009-02-06 16:02:00,47.958,48.038,47.958,48.038,17600000.0
2009-02-06 16:03:00,48.025,48.184,48.025,48.181,12800000.0
2009-02-06 16:04:00,48.202,48.211,48.148,48.181,11200000.0
2009-02-06 16:05:00,48.156,48.157,48.135,48.135,14400000.0
2009-02-06 16:06:00,48.147,48.147,48.115,48.125,16000000.0
2009-02-06 16:07:00,48.105,48.108,48.047,48.047,11200000.0
2009-02-06 16:08:00,48.023,48.038,48.023,48.038,11200000.0
2009-02-06 16:09:00,48.049,48.049,47.981,47.985,17600000.0
2009-02-06 16:10:00,47.96,47.968,47.95,47.95,12800000.0
2009-02-06 16:11:00,47.966,48.079,47.966,48.079,11200000.0
2009-02-06 16:12:00,48.066,48.09,48.06,48.077,17000000.0
2009-02-06 16:13:00,48.062,48.071,48.053,48.061,11200000.0
2009-02-06 16:14:00,48.076,48.096,48.076,48.095,14400000.0
2009-02-06 16:15:00,48.103,48.116,48.103,48.103,11200000.0
2009-02-06 16:16:00,48.094,48.1,48.076,48.1,11200000.0
2009-02-06 16:17:00,48.085,48.105,48.069,48.069,17600000.0
2009-02-06 16:18:00,48.061,48.061,48.009,48.009,9600000.0
2009-02-06 16:19:00,47.975,47.975,47.96,47.963,11200000.0
2009-02-06 16:20:00,47.957,47.957,47.914,47.914,11200000.0
2009-02-06 16:21:00,47.919,47.93,47.917,47.923,11200000.0
2009-02-06 16:22:00,47.896,47.921,47.896,47.921,11200000.0
2009-02-06 16:23:00,47.954,48.006,47.954,48.006,12800000.0
2009-02-06 16:24:00,48.024,48.04,48.002,48.002,10000000.0
2009-02-06 16:25:00,47.964,47.976,47.94,47.94,12800000.0
2009-02-06 16:26:00,47.922,47.996,47.922,47.996,12800000.0
2009-02-06 16:27:00,47.992,48.015,47.992,48.014,17600000.0
2009-02-06 16:28:00,48.012,48.012,47.994,47.996,11200000.0
2009-02-06 16:29:00,47.999,48.001,47.983,48.0,14400000.0
2009-02-06 16:30:00,48.036,48.043,48.028,48.04,14400000.0
2009-02-06 16:31:00,48.051,48.054,48.012,48.012,14400000.0
2009-02-06 16:32:00,48.011,48.021,47.999,48.021,8000000.0
2009-02-06 16:33:00,48.081,48.126,48.081,48.126,10000000.0
2009-02-06 16:34:00,48.154,48.204,48.137,48.204,17600000.0
2009-02-06 16:35:00,48.206,48.235,48.198,48.235,12800000.0
2009-02-06 16:36:00,48.292,48.367,48.292,48.367,11200000.0
2009-02-06 16:37:00,48.381,48.381,48.318,48.318,12800000.0
2009-02-06 16:38:00,48.317,48.328,48.306,48.328,14400000.0
2009-02-06 16:39:00,48.326,48.326,48.31,48.315,12800000.0
2009-02-06 16:40:00,48.316,48.358,48.316,48.358,17600000.0
2009-02-06 16:41:00,48.383,48.386,48.361,48.361,12800000.0
2009-02-06 16:42:00,48.331,48.331,48.289,48.289,11200000.0
2009-02-06 16:43:00,48.293,48.293,48.258,48.258,12800000.0
2009-02-06 16:44:00,48.265,48.283,48.262,48.283,11200000.0
2009-02-06 16:45:00,48.306,48.33,48.306,48.33,11200000.0
2009-02-06 16:46:00,48.336,48.369,48.334,48.369,14400000.0
2009-02-06 16:47:00,48.36,48.36,48.32,48.32,17600000.0
2009-02-06 16:48:00,48.321,48.338,48.312,48.338,11200000.0
2009-02-06 16:49:00,48.321,48.321,48.291,48.291,12600000.0
2009-02-06 16:50:00,48.297,48.316,48.297,48.316,18000000.0
2009-02-06 16:51:00,48.297,48.297,48.198,48.198,11200000.0
2009-02-06 16:52:00,48.222,48.223,48.191,48.194,18000000.0
2009-02-06 16:53:00,48.183,48.199,48.175,48.175,18000000.0
2009-02-06 16:54:00,48.164,48.229,48.164,48.229,9600000.0
2009-02-06 16:55:00,48.251,48.265,48.251,48.254,14400000.0
2009-02-06 16:56:00,48.227,48.237,48.223,48.223,12200000.0
2009-02-06 16:57:00,48.239,48.24,48.219,48.239,16000000.0
2009-02-06 16:58:00,48.247,48.27,48.241,48.27,12800000.0
2009-02-06 16:59:00,48.255,48.255,48.218,48.232,12800000.0
2009-02-06 17:00:00,48.229,48.26,48.229,48.26,11200000.0
2009-02-06 17:01:00,48.271,48.286,48.19,48.277,12800000.0
2009-02-06 17:02:00,48.27,48.27,48.247,48.25,16000000.0
2009-02-06 17:03:00,48.246,48.253,48.24,48.24,11200000.0
2009-02-06 17:04:00,48.269,48.296,48.269,48.293,11200000.0
2009-02-06 17:05:00,48.308,48.33,48.295,48.295,17600000.0
2009-02-06 17:06:00,48.297,48.322,48.292,48.32,11200000.0
2009-02-06 17:07:00,48.328,48.347,48.327,48.347,11200000.0
2009-02-06 17:08:00,48.35,48.359,48.349,48.349,18000000.0
2009-02-06 17:09:00,48.339,48.354,48.339,48.351,16000000.0
2009-02-06 17:10:00,48.365,48.376,48.362,48.365,11200000.0
2009-02-06 17:11:00,48.369,48.403,48.359,48.403,12800000.0
2009-02-06 17:12:00,48.397,48.406,48.375,48.392,12800000.0
2009-02-06 17:13:00,48.398,48.427,48.398,48.427,12800000.0
2009-02-06 17:14:00,48.424,48.439,48.424,48.437,12800000.0
2009-02-06 17:15:00,48.426,48.426,48.406,48.406,12800000.0
2009-02-06 17:16:00,48.402,48.409,48.303,48.303,11200000.0
2009-02-06 17:17:00,48.263,48.37,48.263,48.37,11200000.0
2009-02-06 17:18:00,48.327,48.327,48.262,48.262,12800000.0
2009-02-06 17:19:00,48.26,48.26,48.243,48.243,16000000.0
2009-02-06 17:20:00,48.245,48.245,48.221,48.221,11200000.0
2009-02-06 17:21:00,48.232,48.232,48.17,48.17,12800000.0
2009-02-06 17:22:00,48.094,48.094,47.99,48.063,11200000.0
2009-02-06 17:23:00,48.067,48.101,48.067,48.101,11200000.0
2009-02-06 17:24:00,48.121,48.127,48.121,48.124,11200000.0
2009-02-06 17:25:00,48.124,48.143,48.124,48.143,11200000.0
2009-02-06 17:26:00,48.15,48.165,48.15,48.161,11600000.0
2009-02-06 17:27:00,48.184,48.189,48.157,48.157,17600000.0
2009-02-06 17:28:00,48.147,48.153,48.14,48.144,12800000.0
2009-02-06 17:29:00,48.15,48.165,48.147,48.147,12800000.0
2009-02-06 17:30:00,48.161,48.187,48.161,48.183,11200000.0
2009-02-06 17:31:00,48.188,48.203,48.188,48.19,12800000.0
2009-02-06 17:32:00,48.213,48.223,48.205,48.221,11200000.0
2009-02-06 17:33:00,48.239,48.259,48.239,48.239,12800000.0
2009-02-06 17:34:00,48.212,48.212,48.191,48.211,11200000.0
2009-02-06 17:35:00,48.25,48.252,48.16,48.16,12800000.0
2009-02-06 17:36:00,48.164,48.192,48.157,48.192,11200000.0
2009-02-06 17:37:00,48.194,48.194,48.137,48.137,11200000.0
2009-02-06 17:38:00,48.113,48.129,48.113,48.126,8000000.0
2009-02-06 17:39:00,48.133,48.198,48.133,48.182,17600000.0
2009-02-06 17:40:00,48.167,48.171,48.123,48.123,11200000.0
2009-02-06 17:41:00,48.119,48.124,48.072,48.082,11200000.0
2009-02-06 17:42:00,48.064,48.064,48.024,48.027,11200000.0
2009-02-06 17:43:00,48.026,48.036,48.026,48.036,12800000.0
2009-02-06 17:44:00,48.065,48.074,48.047,48.047,12800000.0
2009-02-06 17:45:00,48.081,48.111,48.081,48.091,11200000.0
2009-02-06 17:46:00,48.096,48.097,48.089,48.096,12800000.0
2009-02-06 17:47:00,48.096,48.109,48.082,48.104,13200000.0
2009-02-06 17:48:00,48.099,48.103,48.081,48.103,11200000.0
2009-02-06 17:49:00,48.104,48.118,48.101,48.116,11200000.0
2009-02-06 17:50:00,48.118,48.119,48.103,48.111,12800000.0
2009-02-06 17:51:00,48.139,48.145,48.137,48.145,11600000.0
2009-02-06 17:52:00,48.183,48.192,48.175,48.183,13200000.0
2009-02-06 17:53:00,48.191,48.217,48.191,48.217,17000000.0
2009-02-06 17:54:00,48.238,48.255,48.238,48.243,8000000.0
2009-02-06 17:55:00,48.242,48.242,48.235,48.238,12800000.0
2009-02-06 17:56:00,48.23,48.251,48.23,48.238,11200000.0
2009-02-06 17:57:00,48.226,48.226,48.171,48.171,16000000.0
2009-02-06 17:58:00,48.15,48.171,48.143,48.155,12200000.0
2009-02-06 17:59:00,48.14,48.179,48.138,48.171,11200000.0
2009-02-06 18:00:00,48.171,48.197,48.155,48.197,17600000.0
2009-02-06 18:01:00,48.214,48.229,48.132,48.204,17600000.0
2009-02-06 18:02:00,48.201,48.264,48.201,48.264,17600000.0
2009-02-06 18:03:00,48.277,48.277,48.211,48.211,13200000.0
2009-02-06 18:04:00,48.204,48.224,48.204,48.224,11200000.0
2009-02-06 18:05:00,48.229,48.268,48.217,48.268,17600000.0
2009-02-06 18:06:00,48.348,48.399,48.348,48.382,12800000.0
2009-02-06 18:07:00,48.408,48.422,48.4,48.403,11200000.0
2009-02-06 18:08:00,48.421,48.441,48.421,48.441,16000000.0
2009-02-06 18:09:00,48.43,48.456,48.43,48.452,16000000.0
2009-02-06 18:10:00,48.447,48.452,48.437,48.452,12800000.0
2009-02-06 18:11:00,48.457,48.478,48.453,48.478,11200000.0
2009-02-06 18:12:00,48.489,48.493,48.481,48.482,12800000.0
2009-02-06 18:13:00,48.465,48.481,48.451,48.451,11200000.0
2009-02-06 18:14:00,48.457,48.477,48.457,48.458,12800000.0
2009-02-06 18:15:00,48.457,48.48,48.457,48.461,8000000.0
2009-02-06 18:16:00,48.478,48.542,48.478,48.542,12800000.0
2009-02-06 18:17:00,48.56,48.604,48.551,48.604,11200000.0
2009-02-06 18:18:00,48.614,48.631,48.614,48.631,11200000.0
2009-02-06 18:19:00,48.594,48.625,48.593,48.623,16000000.0
2009-02-06 18:20:00,48.636,48.636,48.57,48.57,12800000.0
2009-02-06 18:21:00,48.523,48.523,48.455,48.455,11200000.0
2009-02-06 18:22:00,48.44,48.449,48.376,48.449,16000000.0
2009-02-06 18:23:00,48.464,48.485,48.458,48.481,16000000.0
2009-02-06 18:24:00,48.467,48.48,48.463,48.471,12800000.0
2009-02-06 18:25:00,48.479,48.479,48.435,48.435,11200000.0
2009-02-06 18:26:00,48.421,48.421,48.39,48.39,12800000.0
2009-02-06 18:27:00,48.364,48.379,48.359,48.359,14400000.0
2009-02-06 18:28:00,48.364,48.42,48.364,48.42,12200000.0
2009-02-06 18:29:00,48.43,48.432,48.419,48.432,12800000.0
2009-02-06 18:30:00,48.423,48.455,48.419,48.455,11200000.0
2009-02-06 18:31:00,48.478,48.503,48.478,48.503,12800000.0
2009-02-06 18:32:00,48.526,48.528,48.504,48.504,11200000.0
2009-02-06 18:33:00,48.502,48.506,48.494,48.496,11200000.0
2009-02-06 18:34:00,48.492,48.492,48.437,48.437,12800000.0
2009-02-06 18:35:00,48.446,48.456,48.442,48.449,12800000.0
2009-02-06 18:36:00,48.461,48.47,48.461,48.468,12800000.0
2009-02-06 18:37:00,48.463,48.47,48.461,48.47,17600000.0
2009-02-06 18:38:00,48.466,48.466,48.451,48.451,11200000.0
2009-02-06 18:39:00,48.433,48.433,48.419,48.419,16000000.0
2009-02-06 18:40:00,48.429,48.437,48.412,48.437,12800000.0
2009-02-06 18:41:00,48.44,48.447,48.437,48.447,14400000.0
2009-02-06 18:42:00,48.454,48.526,48.454,48.526,11200000.0
2009-02-06 18:43:00,48.569,48.577,48.559,48.577,12800000.0
2009-02-06 18:44:00,48.573,48.591,48.565,48.591,11200000.0
2009-02-06 18:45:00,48.594,48.6,48.586,48.593,11200000.0
2009-02-06 18:46:00,48.587,48.587,48.549,48.549,11200000.0
2009-02-06 18:47:00,48.54,48.54,48.521,48.521,12800000.0
2009-02-06 18:48:00,48.542,48.592,48.542,48.592,12800000.0
2009-02-06 18:49:00,48.59,48.605,48.563,48.563,12200000.0
2009-02-06 18:50:00,48.546,48.549,48.52,48.528,17600000.0
2009-02-06 18:51:00,48.543,48.56,48.542,48.56,12800000.0
2009-02-06 18:52:00,48.574,48.574,48.519,48.519,12800000.0
2009-02-06 18:53:00,48.527,48.537,48.519,48.537,12800000.0
2009-02-06 18:54:00,48.551,48.596,48.551,48.591,11200000.0
2009-02-06 18:55:00,48.563,48.584,48.563,48.58,11200000.0
2009-02-06 18:56:00,48.6,48.639,48.6,48.639,16000000.0
2009-02-06 18:57:00,48.644,48.665,48.644,48.654,10600000.0
2009-02-06 18:58:00,48.646,48.654,48.642,48.646,11200000.0
2009-02-06 18:59:00,48.642,48.672,48.642,48.672,17600000.0
2009-02-06 19:00:00,48.67,48.67,48.625,48.625,12800000.0
2009-02-06 19:01:00,48.558,48.558,48.499,48.499,12800000.0
2009-02-06 19:02:00,48.518,48.536,48.518,48.531,11200000.0
2009-02-06 19:03:00,48.553,48.553,48.529,48.551,12800000.0
2009-02-06 19:04:00,48.559,48.579,48.559,48.572,16000000.0
2009-02-06 19:05:00,48.585,48.617,48.585,48.617,14400000.0
2009-02-06 19:06:00,48.613,48.614,48.601,48.607,16000000.0
2009-02-06 19:07:00,48.602,48.608,48.592,48.608,11200000.0
2009-02-06 19:08:00,48.624,48.651,48.624,48.649,17600000.0
2009-02-06 19:09:00,48.651,48.654,48.629,48.639,12800000.0
2009-02-06 19:10:00,48.649,48.654,48.638,48.654,17600000.0
2009-02-06 19:11:00,48.646,48.658,48.643,48.648,12800000.0
2009-02-06 19:12:00,48.628,48.628,48.609,48.623,11200000.0
2009-02-06 19:13:00,48.613,48.613,48.585,48.585,11200000.0
2009-02-06 19:14:00,48.572,48.585,48.572,48.573,16000000.0
2009-02-06 19:15:00,48.569,48.57,48.562,48.564,13200000.0
2009-02-06 19:16:00,48.567,48.579,48.567,48.574,12800000.0
2009-02-06 19:17:00,48.568,48.568,48.531,48.533,12800000.0
2009-02-06 19:18:00,48.532,48.534,48.527,48.528,17600000.0
2009-02-06 19:19:00,48.524,48.524,48.514,48.521,16000000.0
2009-02-06 19:20:00,48.524,48.529,48.511,48.511,16400000.0
2009-02-06 19:21:00,48.536,48.584,48.536,48.584,15400000.0
2009-02-06 19:22:00,48.594,48.605,48.594,48.604,11200000.0
2009-02-06 19:23:00,48.602,48.628,48.602,48.624,17600000.0
2009-02-06 19:24:00,48.652,48.678,48.652,48.678,17600000.0
2009-02-06 19:25:00,48.703,48.723,48.703,48.723,17600000.0
2009-02-06 19:26:00,48.74,48.743,48.72,48.721,11200000.0
2009-02-06 19:27:00,48.741,48.746,48.724,48.724,11200000.0
2009-02-06 19:28:00,48.73,48.74,48.72,48.72,12800000.0
2009-02-06 19:29:00,48.714,48.717,48.695,48.695,11200000.0
2009-02-06 19:30:00,48.691,48.696,48.689,48.696,14400000.0
2009-02-06 19:31:00,48.699,48.708,48.688,48.708,17000000.0
2009-02-06 19:32:00,48.702,48.727,48.702,48.716,12800000.0
2009-02-06 19:33:00,48.699,48.699,48.685,48.687,12800000.0
2009-02-06 19:34:00,48.671,48.685,48.671,48.676,12800000.0
2009-02-06 19:35:00,48.672,48.694,48.667,48.694,17600000.0
2009-02-06 19:36:00,48.712,48.734,48.712,48.734,11200000.0
2009-02-06 19:37:00,48.746,48.746,48.734,48.734,11600000.0
2009-02-06 19:38:00,48.705,48.705,48.685,48.699,9600000.0
2009-02-06 19:39:00,48.698,48.71,48.698,48.71,11200000.0
2009-02-06 19:40:00,48.712,48.725,48.709,48.717,14400000.0
2009-02-06 19:41:00,48.716,48.722,48.715,48.722,12800000.0
2009-02-06 19:42:00,48.714,48.716,48.691,48.691,12800000.0
2009-02-06 19:43:00,48.694,48.715,48.694,48.715,11600000.0
2009-02-06 19:44:00,48.728,48.743,48.717,48.743,16000000.0
2009-02-06 19:45:00,48.722,48.724,48.711,48.72,11600000.0
2009-02-06 19:46:00,48.713,48.768,48.713,48.768,11200000.0
2009-02-06 19:47:00,48.806,48.837,48.806,48.83,15800000.0
2009-02-06 19:48:00,48.854,48.887,48.854,48.887,11600000.0
2009-02-06 19:49:00,48.891,48.891,48.867,48.867,12800000.0
2009-02-06 19:50:00,48.913,48.921,48.905,48.912,12800000.0
2009-02-06 19:51:00,48.922,48.927,48.912,48.924,12800000.0
2009-02-06 19:52:00,48.931,48.966,48.928,48.966,11200000.0
2009-02-06 19:53:00,48.971,48.971,48.951,48.956,17600000.0
2009-02-06 19:54:00,48.94,48.94,48.908,48.916,14400000.0
2009-02-06 19:55:00,48.919,48.936,48.911,48.936,11200000.0
2009-02-06 19:56:00,48.945,48.994,48.945,48.994,11200000.0
2009-02-06 19:57:00,49.033,49.065,49.033,49.065,12800000.0
2009-02-06 19:58:00,49.05,49.054,49.033,49.033,13800000.0
2009-02-06 19:59:00,49.024,49.057,49.024,49.057,14400000.0
2009-02-06 20:00:00,49.056,49.056,48.996,48.996,12800000.0
2009-02-06 20:01:00,49.001,49.018,49.001,49.005,11200000.0
2009-02-06 20:02:00,48.99,48.99,48.93,48.93,9600000.0
2009-02-06 20:03:00,48.943,48.968,48.943,48.957,16000000.0
2009-02-06 20:04:00,48.949,48.952,48.932,48.947,12200000.0
2009-02-06 20:05:00,48.952,48.954,48.939,48.939,12800000.0
2009-02-06 20:06:00,48.928,48.931,48.925,48.931,12800000.0
2009-02-06 20:07:00,48.97,49.031,48.97,49.031,16000000.0
2009-02-06 20:08:00,49.034,49.034,49.011,49.024,12800000.0
2009-02-06 20:09:00,49.029,49.039,49.023,49.028,16000000.0
2009-02-06 20:10:00,49.031,49.096,49.031,49.096,17600000.0
2009-02-06 20:11:00,49.105,49.11,49.097,49.097,14800000.0
2009-02-06 20:12:00,49.095,49.117,49.095,49.112,14400000.0
2009-02-06 20:13:00,49.121,49.121,49.108,49.109,11200000.0
2009-02-06 20:14:00,49.084,49.111,49.084,49.111,8000000.0
2009-02-06 20:15:00,49.095,49.1,49.095,49.1,11200000.0
2009-02-06 20:16:00,49.103,49.104,49.089,49.089,12800000.0
2009-02-06 20:17:00,49.096,49.1,49.095,49.1,12800000.0
2009-02-06 20:18:00,49.097,49.11,49.097,49.11,12800000.0
2009-02-06 20:19:00,49.13,49.185,49.13,49.185,11200000.0
2009-02-06 20:20:00,49.2,49.2,49.171,49.171,11200000.0
2009-02-06 20:21:00,49.167,49.168,49.155,49.159,11200000.0
2009-02-06 20:22:00,49.15,49.18,49.15,49.18,11200000.0
2009-02-06 20:23:00,49.191,49.198,49.186,49.187,15400000.0
2009-02-06 20:24:00,49.21,49.222,49.204,49.215,16000000.0
2009-02-06 20:25:00,49.219,49.241,49.219,49.241,12800000.0
2009-02-06 20:26:00,49.224,49.242,49.22,49.242,9600000.0
2009-02-06 20:27:00,49.233,49.254,49.233,49.241,12800000.0
2009-02-06 20:28:00,49.237,49.263,49.237,49.26,17600000.0
2009-02-06 20:29:00,49.256,49.256,49.238,49.238,12800000.0
2009-02-06 20:30:00,49.245,49.284,49.245,49.284,14400000.0
2009-02-06 20:31:00,49.323,49.336,49.319,49.324,13800000.0
2009-02-06 20:32:00,49.353,49.353,49.336,49.337,8000000.0
2009-02-06 20:33:00,49.34,49.351,49.335,49.351,16000000.0
2009-02-06 20:34:00,49.358,49.358,49.304,49.31,15800000.0
2009-02-06 20:35:00,49.302,49.319,49.302,49.311,16000000.0
2009-02-06 20:36:00,49.326,49.372,49.326,49.372,11200000.0
2009-02-06 20:37:00,49.378,49.38,49.37,49.377,17600000.0
2009-02-06 20:38:00,49.371,49.371,49.319,49.341,12800000.0
2009-02-06 20:39:00,49.351,49.351,49.317,49.337,16000000.0
2009-02-06 20:40:00,49.325,49.334,49.317,49.329,12800000.0
2009-02-06 20:41:00,49.315,49.315,49.266,49.266,14400000.0
2009-02-06 20:42:00,49.241,49.279,49.241,49.265,12800000.0
2009-02-06 20:43:00,49.267,49.296,49.267,49.296,17600000.0
2009-02-06 20:44:00,49.303,49.307,49.299,49.3,11200000.0
2009-02-06 20:45:00,49.303,49.32,49.303,49.32,11200000.0
2009-02-06 20:46:00,49.314,49.324,49.314,49.318,12800000.0
2009-02-06 20:47:00,49.287,49.287,49.186,49.186,11200000.0
2009-02-06 20:48:00,49.199,49.234,49.199,49.234,12800000.0
2009-02-06 20:49:00,49.248,49.252,49.237,49.252,11200000.0
2009-02-06 20:50:00,49.258,49.258,49.25,49.25,12800000.0
2009-02-06 20:51:00,49.256,49.256,49.229,49.229,11200000.0
2009-02-06 20:52:00,49.209,49.209,49.167,49.167,11200000.0
2009-02-06 20:53:00,49.155,49.157,49.102,49.104,12800000.0
2009-02-06 20:54:00,49.11,49.132,49.1,49.132,11200000.0
2009-02-06 20:55:00,49.147,49.147,49.135,49.137,12800000.0
2009-02-06 20:56:00,49.122,49.137,49.122,49.13,12800000.0
2009-02-06 20:57:00,49.146,49.189,49.146,49.184,10600000.0
2009-02-06 20:58:00,49.197,49.198,49.186,49.189,17600000.0
2009-02-06 20:59:00,49.17,49.17,49.053,49.138,14400000.0
2009-02-06 21:00:00,49.115,49.115,49.088,49.088,12800000.0
2009-02-06 21:01:00,49.052,49.052,49.026,49.026,17600000.0
2009-02-06 21:02:00,49.014,49.023,48.996,49.016,11200000.0
2009-02-06 21:03:00,49.011,49.018,49.002,49.004,12800000.0
2009-02-06 21:04:00,49.004,49.014,48.996,49.014,11200000.0
2009-02-06 21:05:00,49.02,49.02,48.994,49.004,14400000.0
2009-02-06 21:06:00,49.009,49.009,48.997,49.003,17600000.0
2009-02-06 21:07:00,49.008,49.008,48.989,48.995,12800000.0
2009-02-06 21:08:00,48.974,48.974,48.942,48.942,12800000.0
2009-02-06 21:09:00,48.923,48.931,48.917,48.931,12800000.0
2009-02-06 21:10:00,48.917,48.919,48.902,48.919,13200000.0
2009-02-06 21:11:00,48.933,48.933,48.911,48.918,12800000.0
2009-02-06 21:12:00,48.918,48.96,48.918,48.96,12800000.0
2009-02-06 21:13:00,48.962,48.975,48.962,48.968,11200000.0
2009-02-06 21:14:00,48.972,48.986,48.972,48.975,18000000.0
2009-02-06 21:15:00,48.981,48.981,48.953,48.961,17600000.0
2009-02-06 21:16:00,48.959,48.959,48.949,48.958,12800000.0
2009-02-06 21:17:00,48.965,48.966,48.951,48.952,12800000.0
2009-02-06 21:18:00,48.907,48.907,48.859,48.859,12800000.0
2009-02-06 21:19:00,48.87,48.883,48.87,48.878,12800000.0
2009-02-06 21:20:00,48.885,48.889,48.876,48.886,12800000.0
2009-02-06 21:21:00,48.895,48.895,48.882,48.883,9600000.0
2009-02-06 21:22:00,48.879,48.91,48.879,48.91,12800000.0
2009-02-06 21:23:00,48.925,48.948,48.925,48.948,8000000.0
2009-02-06 21:24:00,48.952,48.963,48.906,48.906,12800000.0
2009-02-06 21:25:00,48.902,48.902,48.879,48.881,11200000.0
2009-02-06 21:26:00,48.852,48.852,48.829,48.835,18000000.0
2009-02-06 21:27:00,48.823,48.823,48.806,48.811,11200000.0
2009-02-06 21:28:00,48.806,48.808,48.799,48.808,12800000.0
2009-02-06 21:29:00,48.803,48.824,48.803,48.824,12800000.0
2009-02-06 21:30:00,48.835,48.838,48.83,48.838,12800000.0
2009-02-06 21:31:00,48.843,48.847,48.838,48.841,11200000.0
2009-02-06 21:32:00,48.822,48.838,48.813,48.838,11200000.0
2009-02-06 21:33:00,48.844,48.885,48.844,48.885,11600000.0
2009-02-06 21:34:00,48.901,48.909,48.899,48.907,11600000.0
2009-02-06 21:35:00,48.908,48.913,48.907,48.907,11200000.0
2009-02-06 21:36:00,48.905,48.905,48.889,48.889,17600000.0
2009-02-06 21:37:00,48.862,48.862,48.841,48.841,12800000.0
2009-02-06 21:38:00,48.827,48.864,48.827,48.864,12800000.0
2009-02-06 21:39:00,48.858,48.867,48.858,48.865,12800000.0
2009-02-06 21:40:00,48.868,48.879,48.868,48.879,9600000.0
2009-02-06 21:41:00,48.89,48.905,48.89,48.905,14400000.0
2009-02-06 21:42:00,48.908,48.912,48.903,48.907,9600000.0
2009-02-06 21:43:00,48.886,48.895,48.886,48.891,17600000.0
2009-02-06 21:44:00,48.844,48.903,48.844,48.869,17600000.0
2009-02-06 21:45:00,48.897,48.897,48.871,48.871,14400000.0
2009-02-06 21:46:00,48.868,48.874,48.851,48.874,9600000.0
2009-02-06 21:47:00,48.882,48.885,48.877,48.88,12800000.0
2009-02-06 21:48:00,48.894,48.914,48.894,48.914,17600000.0
2009-02-06 21:49:00,48.918,48.918,48.907,48.912,14400000.0
2009-02-06 21:50:00,48.904,48.904,48.896,48.896,11200000.0
2009-02-06 21:51:00,48.894,48.894,48.796,48.878,13200000.0
2009-02-06 21:52:00,48.889,48.891,48.884,48.886,12800000.0
2009-02-06 21:53:00,48.882,48.891,48.882,48.891,18000000.0
2009-02-06 21:54:00,48.889,48.889,48.873,48.88,14400000.0
2009-02-06 21:55:00,48.882,48.888,48.882,48.883,11200000.0
2009-02-06 21:56:00,48.888,48.907,48.888,48.907,12800000.0
2009-02-06 21:57:00,48.911,48.916,48.91,48.911,12800000.0
2009-02-06 21:58:00,48.93,49.0,48.93,48.993,16000000.0
2009-02-06 21:59:00,49.013,49.035,49.013,49.022,14400000.0
2009-02-06 22:00:00,49.012,49.041,49.001,49.041,12800000.0
2009-02-06 22:01:00,48.996,48.996,48.975,48.977,12800000.0
2009-02-06 22:02:00,48.977,48.98,48.965,48.98,12800000.0
2009-02-06 22:03:00,48.991,48.998,48.985,48.985,11200000.0
2009-02-06 22:04:00,48.915,48.978,48.915,48.969,11200000.0
2009-02-06 22:05:00,48.943,48.943,48.89,48.89,12800000.0
2009-02-06 22:06:00,48.887,48.895,48.88,48.893,17600000.0
2009-02-06 22:07:00,48.904,48.917,48.896,48.917,12800000.0
2009-02-06 22:08:00,48.921,48.931,48.916,48.931,11200000.0
2009-02-06 22:09:00,48.933,48.946,48.933,48.94,11200000.0
2009-02-06 22:10:00,48.937,48.937,48.927,48.927,17600000.0
2009-02-06 22:11:00,48.924,48.924,48.883,48.883,14400000.0
2009-02-06 22:12:00,48.891,48.896,48.875,48.886,11200000.0
2009-02-06 22:13:00,48.898,48.924,48.898,48.924,15400000.0
2009-02-06 22:14:00,48.932,48.936,48.927,48.927,16000000.0
2009-02-06 22:15:00,48.943,48.957,48.941,48.941,12800000.0
2009-02-06 22:16:00,48.934,48.938,48.925,48.938,12800000.0
2009-02-06 22:17:00,48.938,48.948,48.937,48.946,11200000.0
2009-02-06 22:18:00,48.966,48.977,48.966,48.966,12800000.0
2009-02-06 22:19:00,48.928,48.928,48.908,48.914,14400000.0
2009-02-06 22:20:00,48.908,48.908,48.884,48.885,11600000.0
2009-02-06 22:21:00,48.9,48.938,48.897,48.938,12800000.0
2009-02-06 22:22:00,48.942,48.958,48.942,48.958,10600000.0
2009-02-06 22:23:00,48.955,48.961,48.95,48.957,12800000.0
2009-02-06 22:24:00,48.957,48.965,48.955,48.955,12800000.0
2009-02-06 22:25:00,48.956,48.961,48.95,48.958,17600000.0
2009-02-06 22:26:00,48.959,48.959,48.935,48.935,11600000.0
2009-02-06 22:27:00,48.9,48.903,48.893,48.894,9600000.0
2009-02-06 22:28:00,48.894,48.894,48.881,48.884,17600000.0
2009-02-06 22:29:00,48.889,48.889,48.863,48.869,14400000.0
2009-02-06 22:30:00,48.87,48.891,48.87,48.891,12800000.0
2009-02-06 22:31:00,48.906,48.944,48.906,48.934,11200000.0
2009-02-06 22:32:00,48.939,48.939,48.928,48.929,12800000.0
2009-02-06 22:33:00,48.941,48.944,48.936,48.942,12800000.0
2009-02-06 22:34:00,48.947,48.95,48.943,48.95,12800000.0
2009-02-06 22:35:00,48.947,48.948,48.942,48.942,12200000.0
2009-02-06 22:36:00,48.934,48.943,48.934,48.942,12800000.0
2009-02-06 22:37:00,48.953,48.967,48.953,48.964,16000000.0
2009-02-06 22:38:00,48.968,48.974,48.959,48.974,17600000.0
2009-02-06 22:39:00,48.971,48.975,48.97,48.975,11200000.0
2009-02-06 22:40:00,48.973,48.983,48.972,48.972,16000000.0
2009-02-06 22:41:00,48.974,48.975,48.959,48.966,12800000.0
2009-02-06 22:42:00,48.972,48.985,48.972,48.983,11200000.0
2009-02-06 22:43:00,48.973,48.982,48.973,48.982,10600000.0
2009-02-06 22:44:00,48.983,48.991,48.972,48.991,16000000.0
2009-02-06 22:45:00,48.993,48.994,48.986,48.991,12800000.0
2009-02-06 22:46:00,48.991,48.992,48.983,48.986,13600000.0
2009-02-06 22:47:00,48.993,49.005,48.993,49.005,12800000.0
2009-02-06 22:48:00,49.008,49.017,48.999,48.999,12200000.0
2009-02-06 22:49:00,48.993,49.005,48.98,49.001,11200000.0
2009-02-06 22:50:00,49.007,49.007,48.995,48.999,9600000.0
2009-02-06 22:51:00,48.988,48.989,48.976,48.976,12800000.0
2009-02-06 22:52:00,48.967,48.976,48.957,48.976,14400000.0
2009-02-06 22:53:00,48.99,48.997,48.99,48.997,11200000.0
2009-02-06 22:54:00,48.984,48.984,48.96,48.96,11200000.0
2009-02-06 22:55:00,48.97,48.989,48.97,48.986,12800000.0
2009-02-06 22:56:00,48.988,48.991,48.976,48.976,12800000.0
2009-02-06 22:57:00,48.95,48.961,48.949,48.961,11200000.0
2009-02-06 22:58:00,48.938,48.939,48.925,48.932,14400000.0
2009-02-06 22:59:00,48.958,48.992,48.954,48.992,11200000.0
2009-02-06 23:00:00,48.993,48.993,48.976,48.988,12800000.0
2009-02-06 23:01:00,48.988,49.006,48.988,48.998,11200000.0
2009-02-06 23:02:00,49.004,49.004,48.99,48.992,12800000.0
2009-02-06 23:03:00,49.003,49.014,48.995,49.014,17600000.0
2009-02-06 23:04:00,49.021,49.027,49.021,49.024,11200000.0
2009-02-06 23:05:00,49.019,49.025,49.004,49.021,11200000.0
2009-02-06 23:06:00,49.001,49.018,49.001,49.005,17600000.0
2009-02-06 23:07:00,49.01,49.011,48.998,48.999,12800000.0
2009-02-06 23:08:00,49.018,49.025,49.018,49.022,11200000.0
2009-02-06 23:09:00,49.02,49.022,49.019,49.021,11200000.0
2009-02-06 23:10:00,49.019,49.028,49.019,49.028,8000000.0
2009-02-06 23:11:00,48.996,49.003,48.992,49.003,17600000.0
2009-02-06 23:12:00,48.991,49.013,48.983,48.986,14400000.0
2009-02-06 23:13:00,48.99,48.99,48.973,48.973,14400000.0
2009-02-06 23:14:00,49.03,49.03,48.994,48.994,17600000.0
2009-02-06 23:15:00,48.994,48.999,48.984,48.984,12800000.0
2009-02-06 23:16:00,48.988,48.988,48.931,48.941,12800000.0
2009-02-06 23:17:00,48.946,48.947,48.933,48.933,17600000.0
2009-02-06 23:18:00,48.905,48.91,48.903,48.909,12800000.0
2009-02-06 23:19:00,48.917,48.924,48.908,48.908,12800000.0
2009-02-06 23:20:00,48.903,48.906,48.89,48.894,12200000.0
2009-02-06 23:21:00,48.886,48.895,48.884,48.884,12800000.0
2009-02-06 23:22:00,48.895,48.902,48.893,48.893,12800000.0
2009-02-06 23:23:00,48.892,48.892,48.88,48.88,11200000.0
2009-02-06 23:24:00,48.871,48.905,48.871,48.905,12800000.0
2009-02-06 23:25:00,48.892,48.896,48.805,48.896,11200000.0
2009-02-06 23:26:00,48.884,48.912,48.884,48.912,16000000.0
2009-02-06 23:27:00,48.936,48.946,48.926,48.946,16000000.0
2009-02-06 23:28:00,48.933,48.933,48.888,48.9,12800000.0
2009-02-06 23:30:00,48.893,48.893,48.884,48.884,12800000.0
2009-02-06 23:31:00,48.878,48.882,48.877,48.88,11200000.0
2009-02-06 23:32:00,48.875,48.885,48.867,48.885,17600000.0
2009-02-06 23:33:00,48.898,48.898,48.878,48.878,12800000.0
2009-02-06 23:34:00,48.886,48.892,48.877,48.877,14400000.0
2009-02-06 23:35:00,48.873,48.878,48.871,48.874,12800000.0
2009-02-06 23:36:00,48.852,48.856,48.846,48.856,12800000.0
2009-02-06 23:37:00,48.857,48.864,48.847,48.855,16400000.0
2009-02-06 23:38:00,48.856,48.856,48.849,48.855,11200000.0
2009-02-06 23:39:00,48.853,48.868,48.853,48.862,12800000.0
2009-02-06 23:40:00,48.835,48.849,48.826,48.846,12800000.0
2009-02-06 23:41:00,48.84,48.843,48.834,48.836,14800000.0
2009-02-06 23:42:00,48.835,48.835,48.829,48.833,14400000.0
2009-02-06 23:43:00,48.824,48.836,48.814,48.836,11200000.0
2009-02-06 23:44:00,48.842,48.845,48.84,48.844,12800000.0
2009-02-06 23:45:00,48.839,48.862,48.839,48.861,16000000.0
2009-02-06 23:46:00,48.868,48.885,48.868,48.885,11200000.0
2009-02-06 23:47:00,48.895,48.902,48.895,48.895,12800000.0
2009-02-06 23:48:00,48.904,48.904,48.896,48.896,12800000.0
2009-02-06 23:49:00,48.918,48.926,48.913,48.926,17600000.0
2009-02-06 23:50:00,48.9,48.9,48.888,48.889,11200000.0
2009-02-06 23:51:00,48.899,48.9,48.894,48.9,12800000.0
2009-02-06 23:52:00,48.879,48.886,48.873,48.882,14400000.0
2009-02-06 23:53:00,48.87,48.889,48.865,48.865,14400000.0
2009-02-06 23:54:00,48.872,48.873,48.87,48.87,11200000.0
2009-02-06 23:55:00,48.868,48.873,48.863,48.868,12800000.0
2009-02-06 23:56:00,48.871,48.871,48.794,48.794,13200000.0
2009-02-06 23:57:00,48.801,48.824,48.796,48.824,12800000.0
2009-02-06 23:58:00,48.835,48.835,48.778,48.778,11200000.0
2009-02-06 23:59:00,48.751,48.811,48.666,48.666,14400000.0
2009-02-09 00:00:00,48.646,48.666,48.646,48.66,12800000.0
2009-02-09 00:01:00,48.649,48.654,48.64,48.651,11200000.0
2009-02-09 00:02:00,48.635,48.642,48.621,48.628,12800000.0
2009-02-09 00:03:00,48.608,48.622,48.593,48.617,11200000.0
2009-02-09 00:04:00,48.634,48.634,48.611,48.616,14400000.0
2009-02-09 00:05:00,48.521,48.569,48.517,48.569,12800000.0
2009-02-09 00:06:00,48.642,48.645,48.623,48.623,11200000.0
2009-02-09 00:07:00,48.621,48.652,48.621,48.629,16000000.0
2009-02-09 00:08:00,48.62,48.641,48.62,48.628,12800000.0
2009-02-09 00:09:00,48.646,48.652,48.642,48.645,12800000.0
2009-02-09 00:10:00,48.638,48.64,48.63,48.636,12800000.0
2009-02-09 00:11:00,48.636,48.647,48.635,48.635,11200000.0
2009-02-09 00:12:00,48.635,48.647,48.632,48.634,11200000.0
2009-02-09 00:13:00,48.61,48.61,48.595,48.604,12800000.0
2009-02-09 00:14:00,48.597,48.599,48.593,48.596,11200000.0
2009-02-09 00:15:00,48.602,48.605,48.588,48.595,11200000.0
2009-02-09 00:16:00,48.589,48.601,48.589,48.595,11200000.0
2009-02-09 00:17:00,48.592,48.608,48.591,48.604,12200000.0
2009-02-09 00:18:00,48.582,48.597,48.582,48.592,11200000.0
2009-02-09 00:19:00,48.58,48.593,48.58,48.593,11200000.0
2009-02-09 00:20:00,48.585,48.594,48.516,48.568,14400000.0
2009-02-09 00:21:00,48.584,48.591,48.576,48.578,11200000.0
2009-02-09 00:22:00,48.557,48.583,48.557,48.58,17600000.0
2009-02-09 00:23:00,48.582,48.592,48.566,48.566,12800000.0
2009-02-09 00:24:00,48.624,48.652,48.624,48.646,17600000.0
2009-02-09 00:25:00,48.605,48.605,48.572,48.581,11200000.0
2009-02-09 00:26:00,48.58,48.599,48.578,48.597,11200000.0
2009-02-09 00:27:00,48.598,48.604,48.598,48.601,12800000.0
2009-02-09 00:28:00,48.609,48.62,48.609,48.62,12800000.0
2009-02-09 00:29:00,48.628,48.63,48.627,48.627,14400000.0
2009-02-09 00:30:00,48.623,48.63,48.621,48.622,12800000.0
2009-02-09 00:31:00,48.626,48.629,48.62,48.627,12200000.0
2009-02-09 00:32:00,48.604,48.63,48.604,48.63,14400000.0
2009-02-09 00:33:00,48.636,48.636,48.609,48.609,11200000.0
2009-02-09 00:34:00,48.636,48.656,48.636,48.656,17600000.0
2009-02-09 00:35:00,48.668,48.672,48.656,48.672,11200000.0
2009-02-09 00:36:00,48.658,48.666,48.656,48.661,12800000.0
2009-02-09 00:37:00,48.659,48.659,48.65,48.658,14400000.0
2009-02-09 00:38:00,48.661,48.668,48.654,48.668,14400000.0
2009-02-09 00:39:00,48.666,48.668,48.661,48.661,11200000.0
2009-02-09 00:40:00,48.656,48.663,48.655,48.662,12800000.0
2009-02-09 00:41:00,48.654,48.671,48.654,48.666,11200000.0
2009-02-09 00:42:00,48.659,48.659,48.641,48.649,11200000.0
2009-02-09 00:43:00,48.647,48.649,48.645,48.645,12800000.0
2009-02-09 00:44:00,48.642,48.645,48.635,48.635,9000000.0
2009-02-09 00:45:00,48.635,48.662,48.633,48.662,16000000.0
2009-02-09 00:46:00,48.662,48.662,48.656,48.656,16400000.0
2009-02-09 00:47:00,48.653,48.661,48.65,48.661,11200000.0
2009-02-09 00:48:00,48.618,48.646,48.617,48.646,11200000.0
2009-02-09 00:49:00,48.656,48.668,48.638,48.668,16000000.0
2009-02-09 00:50:00,48.669,48.677,48.669,48.674,11200000.0
2009-02-09 00:51:00,48.69,48.697,48.686,48.696,11200000.0
2009-02-09 00:52:00,48.694,48.711,48.694,48.711,12800000.0
2009-02-09 00:53:00,48.727,48.759,48.727,48.759,16000000.0
2009-02-09 00:54:00,48.785,48.795,48.785,48.792,16000000.0
2009-02-09 00:55:00,48.807,48.824,48.805,48.811,11200000.0
2009-02-09 00:56:00,48.826,48.839,48.822,48.827,14400000.0
2009-02-09 00:57:00,48.813,48.82,48.808,48.813,17600000.0
2009-02-09 00:58:00,48.818,48.82,48.805,48.816,11200000.0
2009-02-09 00:59:00,48.809,48.809,48.77,48.77,12800000.0
2009-02-09 01:00:00,48.77,48.79,48.77,48.79,11200000.0
2009-02-09 01:01:00,48.732,48.801,48.732,48.785,11200000.0
2009-02-09 01:02:00,48.764,48.77,48.744,48.77,11200000.0
2009-02-09 01:03:00,48.794,48.81,48.794,48.797,11200000.0
2009-02-09 01:04:00,48.819,48.912,48.819,48.912,11200000.0
2009-02-09 01:05:00,48.935,48.961,48.935,48.961,12800000.0
2009-02-09 01:06:00,48.934,48.947,48.934,48.946,11200000.0
2009-02-09 01:07:00,48.949,48.958,48.949,48.958,11200000.0
2009-02-09 01:08:00,48.953,48.953,48.915,48.932,11200000.0
2009-02-09 01:09:00,48.946,48.964,48.944,48.964,12800000.0
2009-02-09 01:10:00,48.972,49.017,48.972,49.017,17600000.0
2009-02-09 01:11:00,48.93,49.04,48.93,49.04,11200000.0
2009-02-09 01:12:00,49.038,49.038,49.028,49.035,12800000.0
2009-02-09 01:13:00,49.06,49.06,49.031,49.035,11200000.0
2009-02-09 01:14:00,49.016,49.027,49.012,49.014,11200000.0
2009-02-09 01:15:00,49.004,49.027,49.004,49.027,11200000.0
2009-02-09 01:16:00,49.022,49.028,49.018,49.025,11200000.0
2009-02-09 01:17:00,49.042,49.052,49.027,49.052,10600000.0
2009-02-09 01:18:00,49.055,49.055,49.03,49.032,11200000.0
2009-02-09 01:19:00,49.04,49.059,49.035,49.04,16000000.0
2009-02-09 01:20:00,49.039,49.057,49.039,49.055,16000000.0
2009-02-09 01:21:00,49.056,49.059,49.045,49.047,17600000.0
2009-02-09 01:22:00,49.032,49.043,49.03,49.03,13200000.0
2009-02-09 01:23:00,49.016,49.021,49.013,49.014,12800000.0
2009-02-09 01:24:00,49.019,49.023,49.014,49.014,12800000.0
2009-02-09 01:25:00,49.017,49.027,49.015,49.018,14400000.0
2009-02-09 01:26:00,49.016,49.021,49.009,49.02,11200000.0
2009-02-09 01:27:00,49.007,49.027,49.007,49.027,11200000.0
2009-02-09 01:28:00,49.029,49.056,49.029,49.056,12800000.0
2009-02-09 01:29:00,49.064,49.064,49.052,49.059,12800000.0
2009-02-09 01:30:00,49.066,49.077,49.066,49.069,11200000.0
2009-02-09 01:31:00,49.07,49.081,49.034,49.034,12800000.0
2009-02-09 01:32:00,49.043,49.05,49.041,49.05,11200000.0
2009-02-09 01:33:00,49.049,49.064,49.049,49.064,12800000.0
2009-02-09 01:34:00,49.053,49.053,49.023,49.024,17600000.0
2009-02-09 01:35:00,48.999,48.999,48.987,48.993,11200000.0
2009-02-09 01:36:00,48.992,49.003,48.992,48.999,12800000.0
2009-02-09 01:37:00,49.035,49.039,49.025,49.025,14400000.0
2009-02-09 01:38:00,49.013,49.013,48.981,48.981,18000000.0
2009-02-09 01:39:00,48.975,48.975,48.88,48.959,12800000.0
2009-02-09 01:40:00,48.944,48.944,48.92,48.92,12800000.0
2009-02-09 01:41:00,48.926,48.938,48.926,48.931,12800000.0
2009-02-09 01:42:00,48.935,48.935,48.917,48.923,9600000.0
2009-02-09 01:43:00,48.932,48.937,48.93,48.935,11200000.0
2009-02-09 01:44:00,48.933,48.94,48.882,48.882,11200000.0
2009-02-09 01:45:00,48.87,48.872,48.87,48.872,11200000.0
2009-02-09 01:46:00,48.876,48.933,48.876,48.933,11200000.0
2009-02-09 01:47:00,48.947,48.955,48.934,48.948,17600000.0
2009-02-09 01:48:00,48.962,48.963,48.936,48.936,12800000.0
2009-02-09 01:49:00,48.951,48.957,48.948,48.948,16400000.0
2009-02-09 01:50:00,48.951,48.951,48.933,48.938,16000000.0
2009-02-09 01:51:00,48.888,48.918,48.877,48.918,17600000.0
2009-02-09 01:52:00,48.919,48.924,48.917,48.92,12800000.0
2009-02-09 01:53:00,48.886,48.896,48.871,48.896,14400000.0
2009-02-09 01:54:00,48.906,48.918,48.906,48.912,12800000.0
2009-02-09 01:55:00,48.905,48.905,48.898,48.903,11200000.0
2009-02-09 01:56:00,48.899,48.899,48.887,48.89,16000000.0
2009-02-09 01:57:00,48.892,48.905,48.892,48.895,11200000.0
2009-02-09 01:58:00,48.909,48.909,48.881,48.9,18000000.0
2009-02-09 01:59:00,48.904,48.904,48.891,48.891,11200000.0
2009-02-09 02:00:00,48.855,48.855,48.842,48.842,11200000.0
2009-02-09 02:01:00,48.839,48.85,48.826,48.85,17600000.0
2009-02-09 02:02:00,48.838,48.84,48.827,48.83,12000000.0
2009-02-09 02:03:00,48.856,48.863,48.854,48.861,16000000.0
2009-02-09 02:04:00,48.855,48.872,48.855,48.872,11200000.0
2009-02-09 02:05:00,48.864,48.869,48.858,48.869,12800000.0
2009-02-09 02:06:00,48.897,48.904,48.894,48.897,14400000.0
2009-02-09 02:07:00,48.909,48.921,48.907,48.915,12800000.0
2009-02-09 02:08:00,48.932,48.934,48.913,48.924,17600000.0
2009-02-09 02:09:00,48.924,48.924,48.91,48.921,16000000.0
2009-02-09 02:10:00,48.923,48.932,48.923,48.931,16000000.0
2009-02-09 02:11:00,48.926,48.932,48.914,48.924,12800000.0
2009-02-09 02:12:00,48.922,48.995,48.922,48.995,17600000.0
2009-02-09 02:13:00,48.994,48.994,48.972,48.972,11200000.0
2009-02-09 02:14:00,48.963,48.97,48.963,48.968,10600000.0
2009-02-09 02:15:00,48.97,48.98,48.966,48.967,11200000.0
2009-02-09 02:16:00,48.972,48.972,48.966,48.967,11200000.0
2009-02-09 02:17:00,48.968,48.974,48.968,48.974,9600000.0
2009-02-09 02:18:00,48.96,48.967,48.959,48.963,12800000.0
2009-02-09 02:19:00,48.956,48.965,48.945,48.951,12800000.0
2009-02-09 02:20:00,48.926,48.941,48.846,48.914,13200000.0
2009-02-09 02:21:00,48.905,48.911,48.893,48.893,17600000.0
2009-02-09 02:22:00,48.885,48.895,48.885,48.885,14400000.0
2009-02-09 02:23:00,48.862,48.862,48.842,48.842,12800000.0
2009-02-09 02:24:00,48.837,48.846,48.829,48.841,11200000.0
2009-02-09 02:25:00,48.837,48.837,48.826,48.827,18000000.0
2009-02-09 02:26:00,48.824,48.824,48.789,48.789,13200000.0
2009-02-09 02:27:00,48.766,48.766,48.733,48.739,11200000.0
2009-02-09 02:28:00,48.706,48.715,48.701,48.715,12800000.0
2009-02-09 02:29:00,48.714,48.741,48.714,48.741,11200000.0
2009-02-09 02:30:00,48.74,48.755,48.728,48.755,13200000.0
2009-02-09 02:31:00,48.736,48.736,48.705,48.705,12800000.0
2009-02-09 02:32:00,48.697,48.697,48.682,48.69,11200000.0
2009-02-09 02:33:00,48.704,48.709,48.699,48.702,11200000.0
2009-02-09 02:34:00,48.708,48.716,48.704,48.708,14400000.0
2009-02-09 02:35:00,48.72,48.726,48.72,48.722,12800000.0
2009-02-09 02:36:00,48.716,48.732,48.716,48.732,12800000.0
2009-02-09 02:37:00,48.735,48.735,48.714,48.714,12800000.0
2009-02-09 02:38:00,48.716,48.721,48.703,48.713,17600000.0
2009-02-09 02:39:00,48.723,48.729,48.718,48.718,16000000.0
2009-02-09 02:40:00,48.692,48.692,48.651,48.651,16000000.0
2009-02-09 02:41:00,48.637,48.641,48.636,48.638,11200000.0
2009-02-09 02:42:00,48.63,48.63,48.609,48.609,11600000.0
2009-02-09 02:43:00,48.605,48.612,48.605,48.612,11200000.0
2009-02-09 02:44:00,48.616,48.616,48.602,48.603,11200000.0
2009-02-09 02:45:00,48.612,48.616,48.609,48.609,11200000.0
2009-02-09 02:46:00,48.62,48.633,48.619,48.633,11200000.0
2009-02-09 02:47:00,48.628,48.636,48.625,48.633,12800000.0
2009-02-09 02:48:00,48.623,48.623,48.531,48.531,11200000.0
2009-02-09 02:49:00,48.641,48.657,48.641,48.653,17600000.0
2009-02-09 02:50:00,48.656,48.666,48.647,48.664,12800000.0
2009-02-09 02:51:00,48.673,48.673,48.653,48.663,11200000.0
2009-02-09 02:52:00,48.651,48.662,48.651,48.661,11200000.0
2009-02-09 02:53:00,48.668,48.68,48.666,48.672,11200000.0
2009-02-09 02:54:00,48.675,48.681,48.668,48.668,12800000.0
2009-02-09 02:55:00,48.652,48.659,48.652,48.658,11200000.0
2009-02-09 02:56:00,48.643,48.651,48.611,48.611,11200000.0
2009-02-09 02:57:00,48.602,48.607,48.591,48.607,10600000.0
2009-02-09 02:58:00,48.622,48.642,48.582,48.582,11200000.0
2009-02-09 02:59:00,48.642,48.644,48.64,48.641,11200000.0
2009-02-09 03:00:00,48.635,48.636,48.627,48.636,12800000.0
2009-02-09 03:01:00,48.61,48.61,48.571,48.591,11200000.0
2009-02-09 03:02:00,48.587,48.596,48.587,48.592,18000000.0
2009-02-09 03:03:00,48.578,48.578,48.543,48.543,14400000.0
2009-02-09 03:04:00,48.553,48.56,48.538,48.538,11200000.0
2009-02-09 03:05:00,48.492,48.509,48.492,48.499,16000000.0
2009-02-09 03:06:00,48.494,48.51,48.494,48.504,16000000.0
2009-02-09 03:07:00,48.509,48.512,48.47,48.47,12800000.0
2009-02-09 03:08:00,48.471,48.48,48.464,48.469,11600000.0
2009-02-09 03:09:00,48.47,48.491,48.47,48.491,11200000.0
2009-02-09 03:10:00,48.488,48.488,48.451,48.451,16000000.0
2009-02-09 03:11:00,48.441,48.446,48.434,48.444,11200000.0
2009-02-09 03:12:00,48.454,48.456,48.44,48.456,11200000.0
2009-02-09 03:13:00,48.454,48.454,48.442,48.442,16000000.0
2009-02-09 03:14:00,48.441,48.441,48.418,48.421,16000000.0
2009-02-09 03:15:00,48.439,48.439,48.433,48.434,9600000.0
2009-02-09 03:16:00,48.437,48.44,48.426,48.426,12800000.0
2009-02-09 03:17:00,48.408,48.408,48.385,48.4,11200000.0
2009-02-09 03:18:00,48.391,48.391,48.357,48.357,11200000.0
2009-02-09 03:19:00,48.366,48.366,48.331,48.331,12800000.0
2009-02-09 03:20:00,48.299,48.306,48.284,48.306,11200000.0
2009-02-09 03:21:00,48.272,48.275,48.248,48.248,14400000.0
2009-02-09 03:22:00,48.235,48.268,48.235,48.266,14400000.0
2009-02-09 03:23:00,48.261,48.261,48.24,48.247,12800000.0
2009-02-09 03:24:00,48.253,48.279,48.253,48.279,11200000.0
2009-02-09 03:25:00,48.301,48.301,48.276,48.281,17600000.0
2009-02-09 03:26:00,48.291,48.303,48.281,48.3,11200000.0
2009-02-09 03:27:00,48.295,48.295,48.28,48.28,14400000.0
2009-02-09 03:28:00,48.293,48.296,48.263,48.263,12800000.0
2009-02-09 03:29:00,48.232,48.241,48.232,48.233,12800000.0
2009-02-09 03:30:00,48.233,48.233,48.214,48.214,14400000.0
2009-02-09 03:31:00,48.216,48.26,48.216,48.26,12800000.0
2009-02-09 03:32:00,48.236,48.247,48.208,48.208,12800000.0
2009-02-09 03:33:00,48.206,48.257,48.206,48.257,11200000.0
2009-02-09 03:34:00,48.253,48.253,48.219,48.219,11200000.0
2009-02-09 03:35:00,48.203,48.203,48.162,48.175,17600000.0
2009-02-09 03:36:00,48.161,48.161,48.06,48.06,12800000.0
2009-02-09 03:37:00,48.062,48.081,48.062,48.076,17600000.0
2009-02-09 03:38:00,48.079,48.111,48.079,48.11,11200000.0
2009-02-09 03:39:00,48.117,48.123,48.055,48.109,14400000.0
2009-02-09 03:40:00,48.12,48.142,48.12,48.142,11200000.0
2009-02-09 03:41:00,48.175,48.188,48.173,48.173,11200000.0
2009-02-09 03:42:00,48.176,48.18,48.175,48.18,12800000.0
2009-02-09 03:43:00,48.177,48.177,48.158,48.165,11200000.0
2009-02-09 03:44:00,48.162,48.165,48.155,48.158,11200000.0
2009-02-09 03:45:00,48.145,48.146,48.141,48.144,11200000.0
2009-02-09 03:46:00,48.137,48.137,48.119,48.119,12800000.0
2009-02-09 03:47:00,48.108,48.108,48.087,48.087,11200000.0
2009-02-09 03:48:00,48.099,48.102,48.098,48.098,11200000.0
2009-02-09 03:49:00,48.102,48.113,48.099,48.113,12800000.0
2009-02-09 03:50:00,48.111,48.118,48.102,48.118,12200000.0
2009-02-09 03:51:00,48.125,48.147,48.125,48.147,13200000.0
2009-02-09 03:52:00,48.192,48.205,48.192,48.205,16000000.0
2009-02-09 03:53:00,48.214,48.224,48.213,48.224,11200000.0
2009-02-09 03:54:00,48.221,48.226,48.206,48.221,12800000.0
2009-02-09 03:55:00,48.217,48.228,48.214,48.228,14400000.0
2009-02-09 03:56:00,48.231,48.231,48.221,48.228,11200000.0
2009-02-09 03:57:00,48.226,48.232,48.224,48.225,12800000.0
2009-02-09 03:58:00,48.233,48.243,48.231,48.243,11200000.0
2009-02-09 03:59:00,48.237,48.238,48.223,48.236,12800000.0
2009-02-09 04:00:00,48.239,48.255,48.238,48.247,14400000.0
2009-02-09 04:01:00,48.255,48.258,48.248,48.255,11200000.0
2009-02-09 04:02:00,48.265,48.29,48.258,48.29,12800000.0
2009-02-09 04:03:00,48.299,48.305,48.286,48.286,12800000.0
2009-02-09 04:04:00,48.276,48.282,48.254,48.254,12800000.0
2009-02-09 04:05:00,48.253,48.264,48.253,48.264,11200000.0
2009-02-09 04:06:00,48.266,48.276,48.265,48.273,14400000.0
2009-02-09 04:07:00,48.284,48.292,48.277,48.286,14400000.0
2009-02-09 04:08:00,48.3,48.306,48.3,48.306,12200000.0
2009-02-09 04:09:00,48.297,48.297,48.28,48.28,11600000.0
2009-02-09 04:10:00,48.281,48.281,48.226,48.235,17600000.0
2009-02-09 04:11:00,48.224,48.236,48.224,48.235,12800000.0
2009-02-09 04:12:00,48.239,48.245,48.238,48.245,12800000.0
2009-02-09 04:13:00,48.248,48.253,48.244,48.252,11200000.0
2009-02-09 04:14:00,48.249,48.27,48.249,48.256,16000000.0
2009-02-09 04:15:00,48.273,48.28,48.273,48.275,12800000.0
2009-02-09 04:16:00,48.27,48.28,48.262,48.279,11200000.0
2009-02-09 04:17:00,48.284,48.284,48.252,48.258,14400000.0
2009-02-09 04:18:00,48.288,48.324,48.288,48.313,14400000.0
2009-02-09 04:19:00,48.304,48.304,48.269,48.269,12800000.0
2009-02-09 04:20:00,48.272,48.272,48.248,48.259,12800000.0
2009-02-09 04:21:00,48.261,48.261,48.209,48.209,11200000.0
2009-02-09 04:22:00,48.183,48.183,48.149,48.152,16000000.0
2009-02-09 04:23:00,48.139,48.139,48.124,48.136,12800000.0
2009-02-09 04:24:00,48.154,48.158,48.149,48.15,12800000.0
2009-02-09 04:25:00,48.15,48.152,48.145,48.152,14400000.0
2009-02-09 04:26:00,48.149,48.177,48.149,48.177,12800000.0
2009-02-09 04:27:00,48.166,48.192,48.166,48.19,17600000.0
2009-02-09 04:28:00,48.186,48.186,48.113,48.113,11200000.0
2009-02-09 04:29:00,48.098,48.098,48.067,48.067,12800000.0
2009-02-09 04:30:00,48.057,48.084,48.057,48.084,11600000.0
2009-02-09 04:31:00,48.092,48.093,48.07,48.07,12800000.0
2009-02-09 04:32:00,48.057,48.062,48.045,48.061,16000000.0
2009-02-09 04:33:00,48.064,48.078,48.064,48.064,16000000.0
2009-02-09 04:34:00,48.078,48.078,47.987,48.076,11200000.0
2009-02-09 04:35:00,48.079,48.082,48.075,48.075,12800000.0
2009-02-09 04:36:00,48.064,48.071,48.043,48.043,11200000.0
2009-02-09 04:37:00,48.018,48.021,48.011,48.018,12800000.0
2009-02-09 04:38:00,48.01,48.023,48.007,48.007,12800000.0
2009-02-09 04:39:00,48.004,48.013,47.998,48.002,12800000.0
2009-02-09 04:40:00,47.992,48.001,47.992,47.999,12800000.0
2009-02-09 04:41:00,48.008,48.008,48.0,48.001,12800000.0
2009-02-09 04:42:00,47.999,48.031,47.994,48.031,17600000.0
2009-02-09 04:43:00,48.024,48.046,48.024,48.046,12800000.0
2009-02-09 04:44:00,48.051,48.061,48.051,48.059,12800000.0
2009-02-09 04:45:00,48.055,48.062,48.041,48.052,17600000.0
2009-02-09 04:46:00,48.048,48.049,48.037,48.045,14800000.0
2009-02-09 04:47:00,48.01,48.01,47.997,48.005,14400000.0
2009-02-09 04:48:00,48.015,48.018,47.999,48.014,17600000.0
2009-02-09 04:49:00,48.025,48.037,48.025,48.037,8000000.0
2009-02-09 04:50:00,48.054,48.065,48.054,48.063,11200000.0
2009-02-09 04:51:00,48.081,48.093,48.081,48.09,11200000.0
2009-02-09 04:52:00,48.087,48.11,48.087,48.099,12800000.0
2009-02-09 04:53:00,48.047,48.053,48.036,48.051,18000000.0
2009-02-09 04:54:00,48.063,48.079,48.054,48.079,11200000.0
2009-02-09 04:55:00,48.078,48.083,48.078,48.083,11200000.0
2009-02-09 04:56:00,48.094,48.105,48.09,48.103,17600000.0
2009-02-09 04:57:00,48.1,48.102,48.093,48.097,12800000.0
2009-02-09 04:58:00,48.084,48.093,48.084,48.092,11200000.0
2009-02-09 04:59:00,48.103,48.112,48.103,48.109,12800000.0
2009-02-09 05:00:00,48.101,48.101,48.069,48.083,11600000.0
2009-02-09 05:01:00,48.08,48.103,48.078,48.103,14400000.0
2009-02-09 05:02:00,48.141,48.153,48.122,48.122,11200000.0
2009-02-09 05:03:00,48.136,48.137,48.116,48.129,12800000.0
2009-02-09 05:04:00,48.11,48.118,48.105,48.105,12800000.0
2009-02-09 05:05:00,48.104,48.113,48.104,48.104,11200000.0
2009-02-09 05:06:00,48.121,48.191,48.121,48.191,11600000.0
2009-02-09 05:07:00,48.173,48.173,48.142,48.167,14400000.0
2009-02-09 05:08:00,48.173,48.179,48.161,48.161,12800000.0
2009-02-09 05:09:00,48.179,48.19,48.179,48.19,9600000.0
2009-02-09 05:10:00,48.191,48.191,48.18,48.187,11200000.0
2009-02-09 05:11:00,48.169,48.204,48.169,48.204,12800000.0
2009-02-09 05:12:00,48.195,48.222,48.195,48.21,12800000.0
2009-02-09 05:13:00,48.208,48.208,48.188,48.194,12800000.0
2009-02-09 05:14:00,48.2,48.205,48.196,48.201,12800000.0
2009-02-09 05:15:00,48.196,48.202,48.181,48.198,16000000.0
2009-02-09 05:16:00,48.212,48.22,48.211,48.213,11200000.0
2009-02-09 05:17:00,48.21,48.22,48.21,48.213,11200000.0
2009-02-09 05:18:00,48.221,48.224,48.211,48.217,12800000.0
2009-02-09 05:19:00,48.203,48.225,48.199,48.225,16000000.0
2009-02-09 05:20:00,48.23,48.267,48.226,48.267,11200000.0
2009-02-09 05:21:00,48.284,48.284,48.263,48.275,17600000.0
2009-02-09 05:22:00,48.279,48.279,48.267,48.275,16000000.0
2009-02-09 05:23:00,48.261,48.261,48.234,48.234,12200000.0
2009-02-09 05:24:00,48.277,48.302,48.277,48.302,12800000.0
2009-02-09 05:25:00,48.316,48.334,48.316,48.326,12800000.0
2009-02-09 05:26:00,48.311,48.318,48.307,48.318,12800000.0
2009-02-09 05:27:00,48.313,48.314,48.305,48.305,12800000.0
2009-02-09 05:28:00,48.275,48.282,48.273,48.273,11200000.0
2009-02-09 05:29:00,48.274,48.28,48.274,48.274,12800000.0
2009-02-09 05:30:00,48.271,48.273,48.263,48.269,14400000.0
2009-02-09 05:31:00,48.22,48.22,48.19,48.206,17600000.0
2009-02-09 05:32:00,48.233,48.252,48.233,48.246,9600000.0
2009-02-09 05:33:00,48.254,48.255,48.244,48.247,11200000.0
2009-02-09 05:34:00,48.235,48.255,48.235,48.255,17600000.0
2009-02-09 05:35:00,48.238,48.245,48.234,48.234,12800000.0
2009-02-09 05:36:00,48.232,48.236,48.228,48.231,12800000.0
2009-02-09 05:37:00,48.24,48.243,48.236,48.243,11200000.0
2009-02-09 05:38:00,48.268,48.274,48.256,48.274,12200000.0
2009-02-09 05:39:00,48.264,48.271,48.257,48.27,11200000.0
2009-02-09 05:40:00,48.28,48.287,48.278,48.285,14400000.0
2009-02-09 05:41:00,48.277,48.277,48.239,48.239,12800000.0
2009-02-09 05:42:00,48.239,48.246,48.236,48.24,11200000.0
2009-02-09 05:43:00,48.241,48.247,48.239,48.245,12800000.0
2009-02-09 05:44:00,48.255,48.27,48.255,48.27,12800000.0
2009-02-09 05:45:00,48.28,48.296,48.279,48.279,16000000.0
2009-02-09 05:46:00,48.269,48.27,48.258,48.258,16000000.0
2009-02-09 05:47:00,48.249,48.249,48.229,48.229,11200000.0
2009-02-09 05:48:00,48.208,48.218,48.203,48.218,14400000.0
2009-02-09 05:49:00,48.189,48.189,48.176,48.176,17600000.0
2009-02-09 05:50:00,48.159,48.159,48.126,48.126,11200000.0
2009-02-09 05:51:00,48.149,48.158,48.147,48.157,11200000.0
2009-02-09 05:52:00,48.168,48.188,48.168,48.181,12800000.0
2009-02-09 05:53:00,48.162,48.169,48.158,48.16,17600000.0
2009-02-09 05:54:00,48.165,48.165,48.155,48.157,12800000.0
2009-02-09 05:55:00,48.164,48.169,48.103,48.103,11200000.0
2009-02-09 05:56:00,48.173,48.187,48.163,48.187,11200000.0
2009-02-09 05:57:00,48.177,48.178,48.172,48.173,12800000.0
2009-02-09 05:58:00,48.168,48.168,48.161,48.162,12800000.0
2009-02-09 05:59:00,48.189,48.192,48.177,48.177,12800000.0
2009-02-09 06:00:00,48.156,48.175,48.156,48.168,13800000.0
2009-02-09 06:01:00,48.16,48.169,48.156,48.164,16000000.0
2009-02-09 06:02:00,48.151,48.157,48.135,48.135,12800000.0
2009-02-09 06:03:00,48.137,48.137,48.124,48.124,12800000.0
2009-02-09 06:04:00,48.119,48.127,48.119,48.126,11200000.0
2009-02-09 06:05:00,48.122,48.122,48.105,48.118,14400000.0
2009-02-09 06:06:00,48.121,48.124,48.119,48.121,17600000.0
2009-02-09 06:07:00,48.124,48.134,48.122,48.134,12800000.0
2009-02-09 06:08:00,48.129,48.137,48.045,48.128,12800000.0
2009-02-09 06:09:00,48.129,48.132,48.121,48.125,11200000.0
2009-02-09 06:10:00,48.128,48.143,48.126,48.143,14400000.0
2009-02-09 06:11:00,48.149,48.16,48.14,48.16,17600000.0
2009-02-09 06:12:00,48.165,48.171,48.153,48.156,12800000.0
2009-02-09 06:13:00,48.157,48.161,48.138,48.15,10000000.0
2009-02-09 06:14:00,48.144,48.162,48.144,48.16,14400000.0
2009-02-09 06:15:00,48.138,48.155,48.132,48.136,17600000.0
2009-02-09 06:16:00,48.154,48.154,48.141,48.141,17600000.0
2009-02-09 06:17:00,48.141,48.141,48.13,48.133,9600000.0
2009-02-09 06:18:00,48.148,48.156,48.147,48.156,14400000.0
2009-02-09 06:19:00,48.157,48.157,48.152,48.153,10000000.0
2009-02-09 06:20:00,48.16,48.166,48.155,48.16,12800000.0
2009-02-09 06:21:00,48.164,48.165,48.156,48.156,12800000.0
2009-02-09 06:22:00,48.136,48.143,48.129,48.134,12800000.0
2009-02-09 06:23:00,48.162,48.166,48.159,48.16,17600000.0
2009-02-09 06:24:00,48.158,48.166,48.158,48.165,11200000.0
2009-02-09 06:25:00,48.146,48.155,48.131,48.155,11200000.0
2009-02-09 06:26:00,48.117,48.144,48.117,48.143,11200000.0
2009-02-09 06:27:00,48.162,48.162,48.148,48.152,11200000.0
2009-02-09 06:28:00,48.143,48.143,48.133,48.14,11200000.0
2009-02-09 06:29:00,48.147,48.147,48.118,48.119,13200000.0
2009-02-09 06:30:00,48.114,48.136,48.114,48.119,12800000.0
2009-02-09 06:31:00,48.132,48.132,48.108,48.11,12800000.0
2009-02-09 06:32:00,48.123,48.133,48.122,48.122,11200000.0
2009-02-09 06:33:00,48.13,48.13,48.113,48.116,17600000.0
2009-02-09 06:34:00,48.121,48.127,48.116,48.123,11200000.0
2009-02-09 06:35:00,48.126,48.14,48.126,48.14,12800000.0
2009-02-09 06:36:00,48.132,48.136,48.127,48.129,8000000.0
2009-02-09 06:37:00,48.147,48.155,48.144,48.148,12800000.0
2009-02-09 06:38:00,48.183,48.2,48.183,48.197,9600000.0
2009-02-09 06:39:00,48.189,48.198,48.184,48.195,12800000.0
2009-02-09 06:40:00,48.191,48.192,48.185,48.185,12800000.0
2009-02-09 06:41:00,48.176,48.176,48.165,48.169,12800000.0
2009-02-09 06:42:00,48.171,48.179,48.17,48.173,12800000.0
2009-02-09 06:43:00,48.147,48.178,48.147,48.163,12800000.0
2009-02-09 06:44:00,48.195,48.201,48.186,48.198,17600000.0
2009-02-09 06:45:00,48.187,48.205,48.187,48.191,17600000.0
2009-02-09 06:46:00,48.168,48.182,48.168,48.172,11200000.0
2009-02-09 06:47:00,48.188,48.188,48.167,48.183,12800000.0
2009-02-09 06:48:00,48.201,48.257,48.201,48.257,13200000.0
2009-02-09 06:49:00,48.258,48.268,48.243,48.268,12800000.0
2009-02-09 06:50:00,48.237,48.255,48.237,48.255,12800000.0
2009-02-09 06:51:00,48.267,48.274,48.267,48.274,12800000.0
2009-02-09 06:52:00,48.274,48.274,48.259,48.26,12800000.0
2009-02-09 06:53:00,48.243,48.249,48.235,48.249,17600000.0
2009-02-09 06:54:00,48.245,48.245,48.187,48.187,14400000.0
2009-02-09 06:55:00,48.18,48.19,48.176,48.19,11200000.0
2009-02-09 06:56:00,48.199,48.268,48.199,48.268,12800000.0
2009-02-09 06:57:00,48.299,48.336,48.299,48.331,11200000.0
2009-02-09 06:58:00,48.332,48.341,48.33,48.33,17600000.0
2009-02-09 06:59:00,48.297,48.319,48.292,48.319,12800000.0
2009-02-09 07:00:00,48.31,48.31,48.217,48.293,14400000.0
2009-02-09 07:01:00,48.296,48.302,48.288,48.3,17600000.0
2009-02-09 07:02:00,48.288,48.294,48.254,48.254,11200000.0
2009-02-09 07:03:00,48.194,48.256,48.192,48.247,12800000.0
2009-02-09 07:04:00,48.26,48.27,48.257,48.257,12800000.0
2009-02-09 07:05:00,48.242,48.242,48.194,48.203,11200000.0
2009-02-09 07:06:00,48.203,48.225,48.203,48.225,12800000.0
2009-02-09 07:07:00,48.219,48.219,48.194,48.194,11200000.0
2009-02-09 07:08:00,48.191,48.2,48.19,48.198,11600000.0
2009-02-09 07:09:00,48.18,48.18,48.169,48.173,12800000.0
2009-02-09 07:10:00,48.169,48.202,48.169,48.202,11600000.0
2009-02-09 07:11:00,48.194,48.194,48.158,48.177,12800000.0
2009-02-09 07:12:00,48.171,48.178,48.167,48.167,11200000.0
2009-02-09 07:13:00,48.175,48.175,48.163,48.163,12800000.0
2009-02-09 07:14:00,48.159,48.173,48.15,48.173,11200000.0
2009-02-09 07:15:00,48.176,48.189,48.176,48.185,11200000.0
2009-02-09 07:16:00,48.187,48.19,48.179,48.188,17600000.0
2009-02-09 07:17:00,48.2,48.2,48.188,48.189,12200000.0
2009-02-09 07:18:00,48.173,48.181,48.172,48.172,14400000.0
2009-02-09 07:19:00,48.169,48.169,48.149,48.167,12800000.0
2009-02-09 07:20:00,48.18,48.2,48.18,48.2,16000000.0
2009-02-09 07:21:00,48.203,48.206,48.201,48.201,12800000.0
2009-02-09 07:22:00,48.211,48.22,48.211,48.217,17600000.0
2009-02-09 07:23:00,48.216,48.216,48.214,48.216,11200000.0
2009-02-09 07:24:00,48.215,48.215,48.198,48.198,16000000.0
2009-02-09 07:25:00,48.211,48.218,48.2,48.214,16000000.0
2009-02-09 07:26:00,48.202,48.211,48.194,48.209,16000000.0
2009-02-09 07:27:00,48.208,48.208,48.198,48.198,8000000.0
2009-02-09 07:28:00,48.177,48.177,48.15,48.15,14400000.0
2009-02-09 07:29:00,48.15,48.158,48.145,48.145,14400000.0
2009-02-09 07:30:00,48.142,48.156,48.141,48.141,12800000.0
2009-02-09 07:31:00,48.112,48.134,48.112,48.134,17600000.0
2009-02-09 07:32:00,48.164,48.164,48.137,48.142,12800000.0
2009-02-09 07:33:00,48.172,48.175,48.168,48.168,9600000.0
2009-02-09 07:34:00,48.17,48.17,48.157,48.161,12800000.0
2009-02-09 07:35:00,48.148,48.149,48.125,48.125,16000000.0
2009-02-09 07:36:00,48.101,48.101,48.03,48.035,16400000.0
2009-02-09 07:37:00,48.025,48.032,48.02,48.028,11200000.0
2009-02-09 07:38:00,48.033,48.035,48.022,48.022,11200000.0
2009-02-09 07:39:00,47.987,47.989,47.971,47.989,11200000.0
2009-02-09 07:40:00,47.993,48.001,47.993,48.0,11200000.0
2009-02-09 07:41:00,47.997,48.007,47.996,47.998,12800000.0
2009-02-09 07:42:00,47.995,47.997,47.978,47.978,12800000.0
2009-02-09 07:43:00,47.981,47.991,47.979,47.99,12800000.0
2009-02-09 07:44:00,48.005,48.017,48.005,48.017,11200000.0
2009-02-09 07:45:00,48.027,48.035,48.027,48.035,8000000.0
2009-02-09 07:46:00,48.055,48.055,48.045,48.045,11200000.0
2009-02-09 07:47:00,48.056,48.056,48.037,48.037,14400000.0
2009-02-09 07:48:00,48.047,48.05,48.036,48.049,14400000.0
2009-02-09 07:49:00,48.05,48.058,48.034,48.034,17600000.0
2009-02-09 07:50:00,48.029,48.029,48.001,48.008,16000000.0
2009-02-09 07:51:00,48.007,48.017,48.003,48.011,12800000.0
2009-02-09 07:52:00,48.009,48.016,48.005,48.016,16000000.0
2009-02-09 07:53:00,47.963,47.99,47.963,47.99,13200000.0
2009-02-09 07:54:00,48.016,48.022,48.013,48.022,12200000.0
2009-02-09 07:55:00,48.021,48.027,48.007,48.027,12800000.0
2009-02-09 07:56:00,48.04,48.044,48.036,48.036,16000000.0
2009-02-09 07:57:00,48.038,48.049,48.038,48.04,9600000.0
2009-02-09 07:58:00,48.039,48.045,48.037,48.037,10600000.0
2009-02-09 07:59:00,48.031,48.031,48.015,48.02,12200000.0
2009-02-09 08:00:00,48.025,48.025,48.003,48.005,14400000.0
2009-02-09 08:01:00,48.013,48.031,48.013,48.026,14400000.0
2009-02-09 08:02:00,48.01,48.01,47.974,47.974,12800000.0
2009-02-09 08:03:00,47.96,47.96,47.922,47.922,11200000.0
2009-02-09 08:04:00,47.899,47.899,47.873,47.879,11200000.0
2009-02-09 08:05:00,47.87,47.887,47.87,47.879,14400000.0
2009-02-09 08:06:00,47.872,47.872,47.84,47.844,17600000.0
2009-02-09 08:07:00,47.828,47.906,47.825,47.906,11200000.0
2009-02-09 08:08:00,47.884,47.885,47.872,47.872,12800000.0
2009-02-09 08:09:00,47.866,47.874,47.839,47.839,12800000.0
2009-02-09 08:10:00,47.819,47.854,47.819,47.854,12800000.0
2009-02-09 08:11:00,47.836,47.842,47.813,47.817,11200000.0
2009-02-09 08:12:00,47.786,47.786,47.739,47.749,15400000.0
2009-02-09 08:13:00,47.757,47.773,47.757,47.773,11200000.0
2009-02-09 08:14:00,47.772,47.772,47.756,47.764,11200000.0
2009-02-09 08:15:00,47.76,47.783,47.754,47.783,16000000.0
2009-02-09 08:16:00,47.778,47.793,47.778,47.793,10600000.0
2009-02-09 08:17:00,47.809,47.815,47.805,47.813,13200000.0
2009-02-09 08:18:00,47.817,47.817,47.801,47.809,13200000.0
2009-02-09 08:19:00,47.807,47.807,47.78,47.78,14400000.0
2009-02-09 08:20:00,47.782,47.798,47.772,47.772,11200000.0
2009-02-09 08:21:00,47.746,47.746,47.72,47.72,9600000.0
2009-02-09 08:22:00,47.715,47.715,47.645,47.645,11200000.0
2009-02-09 08:23:00,47.641,47.657,47.641,47.656,11200000.0
2009-02-09 08:24:00,47.667,47.675,47.664,47.667,17600000.0
2009-02-09 08:25:00,47.684,47.708,47.684,47.705,12800000.0
2009-02-09 08:26:00,47.722,47.731,47.721,47.722,12800000.0
2009-02-09 08:27:00,47.745,47.773,47.745,47.759,12800000.0
2009-02-09 08:28:00,47.808,47.818,47.795,47.818,17600000.0
2009-02-09 08:29:00,47.819,47.819,47.804,47.804,14400000.0
2009-02-09 08:30:00,47.796,47.796,47.774,47.774,11600000.0
2009-02-09 08:31:00,47.766,47.798,47.766,47.798,12800000.0
2009-02-09 08:32:00,47.842,47.905,47.842,47.905,11200000.0
2009-02-09 08:33:00,47.952,47.96,47.905,47.905,11200000.0
2009-02-09 08:34:00,47.893,47.893,47.88,47.88,17600000.0
2009-02-09 08:35:00,47.887,47.887,47.846,47.846,17600000.0
2009-02-09 08:36:00,47.849,47.869,47.849,47.869,17000000.0
2009-02-09 08:37:00,47.88,47.886,47.877,47.881,11200000.0
2009-02-09 08:38:00,47.886,47.892,47.877,47.892,16000000.0
2009-02-09 08:39:00,47.882,47.91,47.882,47.91,16000000.0
2009-02-09 08:40:00,47.919,47.968,47.919,47.968,16000000.0
2009-02-09 08:41:00,47.967,47.971,47.964,47.964,17600000.0
2009-02-09 08:42:00,47.951,47.951,47.92,47.94,12800000.0
2009-02-09 08:43:00,47.934,47.935,47.924,47.928,12800000.0
2009-02-09 08:44:00,47.951,47.958,47.948,47.953,12800000.0
2009-02-09 08:45:00,47.944,47.955,47.938,47.938,16400000.0
2009-02-09 08:46:00,47.922,47.931,47.92,47.931,11200000.0
2009-02-09 08:47:00,47.937,47.944,47.928,47.939,11200000.0
2009-02-09 08:48:00,47.938,47.938,47.933,47.935,12800000.0
2009-02-09 08:49:00,47.952,47.952,47.938,47.939,17600000.0
2009-02-09 08:50:00,47.94,47.957,47.94,47.948,12800000.0
2009-02-09 08:51:00,47.957,47.978,47.957,47.967,17600000.0
2009-02-09 08:52:00,47.973,47.977,47.965,47.977,11200000.0
2009-02-09 08:53:00,47.983,48.001,47.983,47.995,16000000.0
2009-02-09 08:54:00,48.01,48.017,48.008,48.008,14400000.0
2009-02-09 08:55:00,48.014,48.051,48.014,48.026,16000000.0
2009-02-09 08:56:00,48.04,48.049,48.04,48.045,12800000.0
2009-02-09 08:57:00,48.031,48.04,48.03,48.03,11200000.0
2009-02-09 08:58:00,48.021,48.033,48.02,48.02,12800000.0
2009-02-09 08:59:00,48.021,48.032,48.021,48.028,12800000.0
2009-02-09 09:00:00,48.019,48.019,48.007,48.013,17600000.0
2009-02-09 09:01:00,48.008,48.008,47.998,48.003,11200000.0
2009-02-09 09:02:00,47.997,48.001,47.982,47.999,11200000.0
2009-02-09 09:03:00,47.952,47.952,47.917,47.933,16000000.0
2009-02-09 09:04:00,47.936,47.941,47.928,47.929,11200000.0
2009-02-09 09:05:00,47.902,47.902,47.878,47.878,11200000.0
2009-02-09 09:06:00,47.872,47.873,47.855,47.87,12800000.0
2009-02-09 09:07:00,47.881,47.942,47.881,47.942,12800000.0
2009-02-09 09:08:00,47.958,47.958,47.945,47.952,12800000.0
2009-02-09 09:09:00,47.94,47.944,47.927,47.943,17600000.0
2009-02-09 09:10:00,47.962,47.972,47.962,47.972,12800000.0
2009-02-09 09:11:00,47.969,47.975,47.964,47.975,12800000.0
2009-02-09 09:12:00,47.963,48.015,47.963,48.015,12800000.0
2009-02-09 09:13:00,47.997,47.997,47.984,47.984,11200000.0
2009-02-09 09:14:00,47.978,47.979,47.967,47.97,11200000.0
2009-02-09 09:15:00,47.966,47.966,47.95,47.954,11200000.0
2009-02-09 09:16:00,47.961,47.974,47.961,47.962,12800000.0
2009-02-09 09:17:00,47.937,47.938,47.922,47.926,11200000.0
2009-02-09 09:18:00,47.923,47.936,47.913,47.936,14400000.0
2009-02-09 09:19:00,47.963,47.963,47.95,47.955,12800000.0
2009-02-09 09:20:00,47.96,47.975,47.96,47.962,16400000.0
2009-02-09 09:21:00,47.959,48.007,47.959,48.007,11200000.0
2009-02-09 09:22:00,48.025,48.029,48.023,48.028,17600000.0
2009-02-09 09:23:00,48.037,48.043,48.035,48.035,13200000.0
2009-02-09 09:24:00,48.02,48.021,48.006,48.014,12800000.0
2009-02-09 09:25:00,48.023,48.04,48.021,48.035,12800000.0
2009-02-09 09:26:00,48.056,48.114,48.056,48.114,11200000.0
2009-02-09 09:27:00,48.122,48.136,48.108,48.136,11200000.0
2009-02-09 09:28:00,48.117,48.184,48.114,48.184,12800000.0
2009-02-09 09:29:00,48.191,48.214,48.191,48.194,11200000.0
2009-02-09 09:30:00,48.187,48.187,48.11,48.11,12800000.0
2009-02-09 09:31:00,48.095,48.103,48.092,48.093,12800000.0
2009-02-09 09:32:00,48.059,48.059,48.028,48.028,14400000.0
2009-02-09 09:33:00,48.04,48.071,48.04,48.071,12800000.0
2009-02-09 09:34:00,48.106,48.109,48.099,48.106,11200000.0
2009-02-09 09:35:00,48.098,48.109,48.098,48.109,12800000.0
2009-02-09 09:36:00,48.114,48.14,48.114,48.14,16000000.0
2009-02-09 09:37:00,48.145,48.174,48.108,48.158,15400000.0
2009-02-09 09:38:00,48.159,48.165,48.153,48.157,11200000.0
2009-02-09 09:39:00,48.166,48.183,48.165,48.183,12800000.0
2009-02-09 09:40:00,48.176,48.192,48.171,48.171,16000000.0
2009-02-09 09:41:00,48.181,48.183,48.163,48.163,11200000.0
2009-02-09 09:42:00,48.177,48.184,48.164,48.169,11200000.0
2009-02-09 09:43:00,48.172,48.172,48.157,48.157,12800000.0
2009-02-09 09:44:00,48.163,48.227,48.163,48.227,8000000.0
2009-02-09 09:45:00,48.252,48.252,48.224,48.224,13200000.0
2009-02-09 09:46:00,48.226,48.245,48.224,48.224,11200000.0
2009-02-09 09:47:00,48.244,48.244,48.232,48.232,12800000.0
2009-02-09 09:48:00,48.225,48.225,48.204,48.218,11200000.0
2009-02-09 09:49:00,48.236,48.259,48.235,48.259,12800000.0
2009-02-09 09:50:00,48.272,48.28,48.272,48.275,16000000.0
2009-02-09 09:51:00,48.278,48.286,48.276,48.282,16000000.0
2009-02-09 09:52:00,48.285,48.285,48.273,48.285,11200000.0
2009-02-09 09:53:00,48.265,48.277,48.265,48.277,12800000.0
2009-02-09 09:54:00,48.278,48.295,48.278,48.288,18000000.0
2009-02-09 09:55:00,48.295,48.307,48.295,48.305,11200000.0
2009-02-09 09:56:00,48.305,48.307,48.301,48.301,12800000.0
2009-02-09 09:57:00,48.317,48.32,48.304,48.304,17600000.0
2009-02-09 09:58:00,48.281,48.291,48.193,48.291,17600000.0
2009-02-09 09:59:00,48.291,48.291,48.277,48.277,17000000.0
2009-02-09 10:00:00,48.274,48.276,48.261,48.265,11200000.0
2009-02-09 10:01:00,48.256,48.263,48.248,48.255,12800000.0
2009-02-09 10:02:00,48.264,48.269,48.261,48.269,16000000.0
2009-02-09 10:03:00,48.278,48.278,48.257,48.257,11200000.0
2009-02-09 10:04:00,48.286,48.293,48.283,48.293,12800000.0
2009-02-09 10:05:00,48.286,48.286,48.266,48.266,8000000.0
2009-02-09 10:06:00,48.274,48.274,48.248,48.248,17600000.0
2009-02-09 10:07:00,48.235,48.252,48.233,48.241,12800000.0
2009-02-09 10:08:00,48.227,48.227,48.22,48.225,11200000.0
2009-02-09 10:09:00,48.21,48.21,48.193,48.197,12800000.0
2009-02-09 10:10:00,48.172,48.176,48.163,48.168,11200000.0
2009-02-09 10:11:00,48.171,48.171,48.16,48.16,11200000.0
2009-02-09 10:12:00,48.201,48.214,48.2,48.211,12800000.0
2009-02-09 10:13:00,48.211,48.212,48.202,48.204,12800000.0
2009-02-09 10:14:00,48.187,48.193,48.186,48.191,11200000.0
2009-02-09 10:15:00,48.192,48.205,48.189,48.189,12800000.0
2009-02-09 10:16:00,48.179,48.207,48.179,48.205,12800000.0
2009-02-09 10:17:00,48.198,48.198,48.177,48.177,11200000.0
2009-02-09 10:18:00,48.197,48.218,48.184,48.218,11200000.0
2009-02-09 10:19:00,48.223,48.236,48.216,48.236,11200000.0
2009-02-09 10:20:00,48.248,48.268,48.248,48.259,17600000.0
2009-02-09 10:21:00,48.263,48.318,48.263,48.318,8000000.0
2009-02-09 10:22:00,48.343,48.361,48.343,48.352,11200000.0
2009-02-09 10:23:00,48.352,48.37,48.352,48.37,11200000.0
2009-02-09 10:24:00,48.392,48.403,48.391,48.395,12800000.0
2009-02-09 10:25:00,48.41,48.41,48.378,48.378,11200000.0
2009-02-09 10:26:00,48.367,48.38,48.362,48.362,12800000.0
2009-02-09 10:27:00,48.368,48.382,48.368,48.382,11200000.0
2009-02-09 10:28:00,48.357,48.379,48.357,48.371,12800000.0
2009-02-09 10:29:00,48.359,48.377,48.357,48.377,11200000.0
2009-02-09 10:30:00,48.373,48.413,48.373,48.409,12800000.0
2009-02-09 10:31:00,48.431,48.442,48.428,48.433,12800000.0
2009-02-09 10:32:00,48.433,48.475,48.433,48.475,17600000.0
2009-02-09 10:33:00,48.488,48.502,48.487,48.502,11200000.0
2009-02-09 10:34:00,48.509,48.538,48.509,48.538,11200000.0
2009-02-09 10:35:00,48.57,48.595,48.57,48.587,11200000.0
2009-02-09 10:36:00,48.58,48.58,48.562,48.562,11200000.0
2009-02-09 10:37:00,48.585,48.609,48.504,48.604,11200000.0
2009-02-09 10:38:00,48.625,48.626,48.606,48.617,12800000.0
2009-02-09 10:39:00,48.601,48.601,48.578,48.582,11200000.0
2009-02-09 10:40:00,48.565,48.572,48.559,48.572,16000000.0
2009-02-09 10:41:00,48.57,48.581,48.558,48.558,12800000.0
2009-02-09 10:42:00,48.548,48.55,48.526,48.55,11200000.0
2009-02-09 10:43:00,48.563,48.564,48.527,48.527,11200000.0
2009-02-09 10:44:00,48.505,48.505,48.489,48.502,12800000.0
2009-02-09 10:45:00,48.511,48.511,48.493,48.511,12800000.0
2009-02-09 10:46:00,48.499,48.499,48.494,48.495,12800000.0
2009-02-09 10:47:00,48.49,48.519,48.481,48.519,12800000.0
2009-02-09 10:48:00,48.525,48.542,48.522,48.542,12800000.0
2009-02-09 10:49:00,48.53,48.534,48.523,48.523,11200000.0
2009-02-09 10:50:00,48.498,48.498,48.452,48.452,16000000.0
2009-02-09 10:51:00,48.446,48.452,48.434,48.441,17600000.0
2009-02-09 10:52:00,48.438,48.438,48.414,48.415,11200000.0
2009-02-09 10:53:00,48.405,48.406,48.387,48.395,11000000.0
2009-02-09 10:54:00,48.377,48.405,48.372,48.405,17600000.0
2009-02-09 10:55:00,48.394,48.394,48.356,48.356,11200000.0
2009-02-09 10:56:00,48.338,48.342,48.337,48.342,11200000.0
2009-02-09 10:57:00,48.345,48.345,48.327,48.33,16000000.0
2009-02-09 10:58:00,48.324,48.335,48.242,48.333,12800000.0
2009-02-09 10:59:00,48.347,48.347,48.331,48.331,11200000.0
2009-02-09 11:00:00,48.337,48.356,48.337,48.356,12800000.0
2009-02-09 11:01:00,48.344,48.344,48.334,48.341,12800000.0
2009-02-09 11:02:00,48.336,48.336,48.327,48.333,16000000.0
2009-02-09 11:03:00,48.325,48.347,48.325,48.343,12800000.0
2009-02-09 11:04:00,48.366,48.413,48.366,48.413,14400000.0
2009-02-09 11:05:00,48.409,48.437,48.409,48.437,10400000.0
2009-02-09 11:06:00,48.438,48.442,48.43,48.44,17600000.0
2009-02-09 11:07:00,48.432,48.445,48.419,48.423,17600000.0
2009-02-09 11:08:00,48.357,48.425,48.357,48.374,11200000.0
2009-02-09 11:09:00,48.362,48.376,48.358,48.373,17600000.0
2009-02-09 11:10:00,48.37,48.376,48.357,48.357,12800000.0
2009-02-09 11:11:00,48.363,48.382,48.361,48.382,11200000.0
2009-02-09 11:12:00,48.385,48.394,48.373,48.394,17600000.0
2009-02-09 11:13:00,48.402,48.413,48.39,48.41,14400000.0
2009-02-09 11:14:00,48.401,48.401,48.389,48.389,11200000.0
2009-02-09 11:15:00,48.38,48.391,48.379,48.391,11200000.0
2009-02-09 11:16:00,48.403,48.412,48.403,48.412,12800000.0
2009-02-09 11:17:00,48.4,48.423,48.4,48.415,11200000.0
2009-02-09 11:18:00,48.42,48.45,48.418,48.45,12800000.0
2009-02-09 11:19:00,48.471,48.48,48.469,48.477,17600000.0
2009-02-09 11:20:00,48.488,48.508,48.486,48.49,12800000.0
2009-02-09 11:21:00,48.493,48.493,48.475,48.488,14400000.0
2009-02-09 11:22:00,48.49,48.5,48.479,48.479,12800000.0
2009-02-09 11:23:00,48.463,48.474,48.462,48.474,11200000.0
2009-02-09 11:24:00,48.477,48.489,48.468,48.489,12800000.0
2009-02-09 11:25:00,48.484,48.495,48.467,48.495,17600000.0
2009-02-09 11:26:00,48.494,48.494,48.483,48.488,9600000.0
2009-02-09 11:27:00,48.494,48.501,48.485,48.49,8000000.0
2009-02-09 11:28:00,48.5,48.534,48.5,48.534,14800000.0
2009-02-09 11:29:00,48.539,48.539,48.524,48.525,14400000.0
2009-02-09 11:30:00,48.541,48.542,48.533,48.536,14800000.0
2009-02-09 11:31:00,48.538,48.547,48.531,48.547,11200000.0
2009-02-09 11:32:00,48.537,48.545,48.537,48.543,17600000.0
2009-02-09 11:33:00,48.546,48.553,48.542,48.542,12800000.0
2009-02-09 11:34:00,48.554,48.561,48.552,48.557,13600000.0
2009-02-09 11:35:00,48.559,48.565,48.559,48.564,11200000.0
2009-02-09 11:36:00,48.562,48.562,48.543,48.543,12800000.0
2009-02-09 11:37:00,48.53,48.53,48.524,48.527,11200000.0
2009-02-09 11:38:00,48.521,48.521,48.509,48.514,11200000.0
2009-02-09 11:39:00,48.523,48.53,48.515,48.519,11200000.0
2009-02-09 11:40:00,48.514,48.524,48.512,48.516,11200000.0
2009-02-09 11:41:00,48.514,48.514,48.505,48.511,9600000.0
2009-02-09 11:42:00,48.497,48.503,48.484,48.495,18000000.0
2009-02-09 11:43:00,48.48,48.484,48.468,48.483,11200000.0
2009-02-09 11:44:00,48.483,48.487,48.477,48.48,11200000.0
2009-02-09 11:45:00,48.48,48.499,48.48,48.498,15200000.0
2009-02-09 11:46:00,48.502,48.508,48.498,48.504,11600000.0
2009-02-09 11:47:00,48.511,48.511,48.484,48.5,17600000.0
2009-02-09 11:48:00,48.496,48.496,48.474,48.483,10600000.0
2009-02-09 11:49:00,48.474,48.48,48.464,48.464,12800000.0
2009-02-09 11:50:00,48.469,48.472,48.459,48.46,16400000.0
2009-02-09 11:51:00,48.426,48.426,48.395,48.396,11200000.0
2009-02-09 11:52:00,48.406,48.43,48.406,48.43,11200000.0
2009-02-09 11:53:00,48.447,48.47,48.444,48.47,16400000.0
2009-02-09 11:54:00,48.471,48.48,48.461,48.48,14400000.0
2009-02-09 11:55:00,48.48,48.483,48.419,48.483,11200000.0
2009-02-09 11:56:00,48.501,48.516,48.501,48.512,12800000.0
2009-02-09 11:57:00,48.507,48.524,48.507,48.511,18000000.0
2009-02-09 11:58:00,48.496,48.496,48.478,48.492,11200000.0
2009-02-09 11:59:00,48.506,48.516,48.506,48.507,11200000.0
2009-02-09 12:00:00,48.512,48.512,48.506,48.506,11200000.0
2009-02-09 12:01:00,48.511,48.52,48.51,48.511,11200000.0
2009-02-09 12:02:00,48.52,48.539,48.52,48.537,14400000.0
2009-02-09 12:03:00,48.552,48.552,48.535,48.549,11200000.0
2009-02-09 12:04:00,48.571,48.571,48.556,48.56,18000000.0
2009-02-09 12:05:00,48.551,48.561,48.551,48.56,18000000.0
2009-02-09 12:06:00,48.549,48.549,48.531,48.533,12800000.0
2009-02-09 12:07:00,48.539,48.552,48.539,48.547,11200000.0
2009-02-09 12:08:00,48.561,48.579,48.561,48.573,11200000.0
2009-02-09 12:09:00,48.572,48.616,48.569,48.616,14400000.0
2009-02-09 12:10:00,48.633,48.659,48.633,48.649,11200000.0
2009-02-09 12:11:00,48.671,48.695,48.671,48.695,12800000.0
2009-02-09 12:12:00,48.707,48.707,48.696,48.705,11200000.0
2009-02-09 12:13:00,48.703,48.716,48.7,48.716,11200000.0
2009-02-09 12:14:00,48.723,48.732,48.721,48.732,12800000.0
2009-02-09 12:15:00,48.736,48.745,48.733,48.736,13200000.0
2009-02-09 12:16:00,48.717,48.735,48.717,48.732,12800000.0
2009-02-09 12:17:00,48.736,48.745,48.681,48.731,18000000.0
2009-02-09 12:18:00,48.716,48.722,48.712,48.712,16400000.0
2009-02-09 12:19:00,48.713,48.713,48.692,48.703,12800000.0
2009-02-09 12:20:00,48.706,48.71,48.695,48.697,14400000.0
2009-02-09 12:21:00,48.704,48.707,48.687,48.702,16000000.0
2009-02-09 12:22:00,48.705,48.711,48.699,48.711,16000000.0
2009-02-09 12:23:00,48.714,48.736,48.708,48.736,13800000.0
2009-02-09 12:24:00,48.705,48.735,48.705,48.733,12800000.0
2009-02-09 12:25:00,48.734,48.735,48.716,48.735,11200000.0
2009-02-09 12:26:00,48.724,48.731,48.713,48.713,11200000.0
2009-02-09 12:27:00,48.711,48.711,48.684,48.684,11200000.0
2009-02-09 12:28:00,48.674,48.685,48.67,48.685,12800000.0
2009-02-09 12:29:00,48.693,48.695,48.683,48.685,17600000.0
2009-02-09 12:30:00,48.678,48.69,48.678,48.69,17600000.0
2009-02-09 12:31:00,48.703,48.708,48.692,48.703,12800000.0
2009-02-09 12:32:00,48.714,48.751,48.714,48.751,12800000.0
2009-02-09 12:33:00,48.762,48.767,48.753,48.753,13800000.0
2009-02-09 12:34:00,48.751,48.764,48.751,48.76,12800000.0
2009-02-09 12:35:00,48.768,48.776,48.762,48.772,11600000.0
2009-02-09 12:36:00,48.786,48.803,48.786,48.803,10600000.0
2009-02-09 12:37:00,48.783,48.783,48.745,48.747,11200000.0
2009-02-09 12:38:00,48.748,48.768,48.666,48.768,17600000.0
2009-02-09 12:39:00,48.779,48.779,48.756,48.756,16000000.0
2009-02-09 12:40:00,48.763,48.763,48.739,48.756,16000000.0
2009-02-09 12:41:00,48.749,48.761,48.749,48.759,12800000.0
2009-02-09 12:42:00,48.76,48.761,48.751,48.752,14400000.0
2009-02-09 12:43:00,48.746,48.747,48.741,48.743,12800000.0
2009-02-09 12:44:00,48.737,48.746,48.731,48.744,17600000.0
2009-02-09 12:45:00,48.751,48.757,48.746,48.755,16000000.0
2009-02-09 12:46:00,48.735,48.735,48.702,48.702,12800000.0
2009-02-09 12:47:00,48.695,48.72,48.695,48.7,9600000.0
2009-02-09 12:48:00,48.703,48.708,48.703,48.708,11200000.0
2009-02-09 12:49:00,48.713,48.714,48.705,48.71,16000000.0
2009-02-09 12:50:00,48.713,48.713,48.698,48.704,14400000.0
2009-02-09 12:51:00,48.702,48.706,48.694,48.694,11200000.0
2009-02-09 12:52:00,48.7,48.7,48.672,48.685,11200000.0
2009-02-09 12:53:00,48.682,48.692,48.676,48.676,11200000.0
2009-02-09 12:54:00,48.66,48.677,48.66,48.668,12800000.0
2009-02-09 12:55:00,48.679,48.687,48.679,48.687,16000000.0
2009-02-09 12:56:00,48.696,48.698,48.679,48.679,9600000.0
2009-02-09 12:57:00,48.673,48.689,48.673,48.688,11200000.0
2009-02-09 12:58:00,48.69,48.69,48.677,48.686,18000000.0
2009-02-09 12:59:00,48.66,48.67,48.652,48.664,16400000.0
2009-02-09 13:00:00,48.679,48.687,48.676,48.687,12800000.0
2009-02-09 13:01:00,48.682,48.689,48.678,48.689,14400000.0
2009-02-09 13:02:00,48.703,48.703,48.69,48.69,12800000.0
2009-02-09 13:03:00,48.69,48.696,48.681,48.696,16000000.0
2009-02-09 13:04:00,48.688,48.737,48.688,48.737,11200000.0
2009-02-09 13:05:00,48.756,48.758,48.728,48.733,12800000.0
2009-02-09 13:06:00,48.742,48.749,48.74,48.748,11200000.0
2009-02-09 13:07:00,48.725,48.727,48.716,48.716,14400000.0
2009-02-09 13:08:00,48.749,48.793,48.749,48.793,17600000.0
2009-02-09 13:09:00,48.815,48.867,48.815,48.859,12800000.0
2009-02-09 13:10:00,48.822,48.848,48.822,48.842,16000000.0
2009-02-09 13:11:00,48.844,48.853,48.844,48.845,11200000.0
2009-02-09 13:12:00,48.872,48.886,48.872,48.883,12800000.0
2009-02-09 13:13:00,48.878,48.882,48.862,48.862,17600000.0
2009-02-09 13:14:00,48.867,48.868,48.84,48.84,12800000.0
2009-02-09 13:15:00,48.851,48.851,48.834,48.834,12800000.0
2009-02-09 13:16:00,48.821,48.829,48.816,48.822,18000000.0
2009-02-09 13:17:00,48.817,48.836,48.817,48.836,9600000.0
2009-02-09 13:18:00,48.849,48.856,48.843,48.852,11200000.0
2009-02-09 13:19:00,48.841,48.841,48.82,48.82,16000000.0
2009-02-09 13:20:00,48.818,48.836,48.816,48.836,17600000.0
2009-02-09 13:21:00,48.84,48.848,48.824,48.848,11200000.0
2009-02-09 13:22:00,48.854,48.862,48.853,48.858,12800000.0
2009-02-09 13:23:00,48.856,48.859,48.849,48.849,8000000.0
2009-02-09 13:24:00,48.836,48.846,48.822,48.846,11200000.0
2009-02-09 13:25:00,48.841,48.849,48.822,48.836,17600000.0
2009-02-09 13:26:00,48.858,48.88,48.858,48.88,17600000.0
2009-02-09 13:27:00,48.886,48.897,48.886,48.892,10000000.0
2009-02-09 13:28:00,48.895,48.9,48.803,48.9,16000000.0
2009-02-09 13:29:00,48.828,48.915,48.828,48.893,11200000.0
2009-02-09 13:30:00,48.892,48.92,48.892,48.92,12800000.0
2009-02-09 13:31:00,48.921,48.956,48.921,48.956,11200000.0
2009-02-09 13:32:00,48.962,48.963,48.933,48.933,11200000.0
2009-02-09 13:33:00,48.908,48.925,48.908,48.924,19200000.0
2009-02-09 13:34:00,48.908,48.918,48.908,48.908,12800000.0
2009-02-09 13:35:00,48.908,48.908,48.872,48.872,36800000.0
2009-02-09 13:36:00,48.869,48.882,48.861,48.882,17600000.0
2009-02-09 13:37:00,48.87,48.876,48.869,48.871,14400000.0
2009-02-09 13:38:00,48.862,48.862,48.793,48.793,33600000.0
2009-02-09 13:39:00,48.804,48.839,48.804,48.839,14400000.0
2009-02-09 13:40:00,48.858,48.858,48.843,48.843,40000000.0
2009-02-09 13:41:00,48.836,48.838,48.813,48.813,16000000.0
2009-02-09 13:42:00,48.804,48.826,48.804,48.823,11200000.0
2009-02-09 13:43:00,48.843,48.862,48.843,48.862,27200000.0
2009-02-09 13:44:00,48.877,48.88,48.866,48.866,33600000.0
2009-02-09 13:45:00,48.865,48.865,48.836,48.836,20800000.0
2009-02-09 13:46:00,48.848,48.896,48.848,48.876,24000000.0
2009-02-09 13:47:00,48.871,48.871,48.863,48.865,12800000.0
2009-02-09 13:48:00,48.873,48.876,48.867,48.87,12800000.0
2009-02-09 13:49:00,48.87,48.87,48.861,48.861,17600000.0
2009-02-09 13:50:00,48.864,48.867,48.85,48.867,11200000.0
2009-02-09 13:51:00,48.848,48.853,48.843,48.853,24000000.0
2009-02-09 13:52:00,48.841,48.841,48.786,48.786,12200000.0
2009-02-09 13:53:00,48.794,48.801,48.783,48.783,17000000.0
2009-02-09 13:54:00,48.769,48.769,48.754,48.755,25600000.0
2009-02-09 13:55:00,48.753,48.756,48.748,48.752,14400000.0
2009-02-09 13:56:00,48.763,48.778,48.763,48.778,14400000.0
2009-02-09 13:57:00,48.793,48.822,48.793,48.822,28800000.0
2009-02-09 13:58:00,48.827,48.833,48.827,48.83,14400000.0
2009-02-09 13:59:00,48.827,48.831,48.81,48.81,32000000.0
2009-02-09 14:00:00,48.81,48.815,48.797,48.797,48000000.0
2009-02-09 14:01:00,48.792,48.818,48.792,48.818,32000000.0
2009-02-09 14:02:00,48.82,48.82,48.806,48.806,14400000.0
2009-02-09 14:03:00,48.8,48.835,48.8,48.835,14400000.0
2009-02-09 14:04:00,48.86,48.896,48.86,48.896,11200000.0
2009-02-09 14:05:00,48.914,48.923,48.905,48.923,24000000.0
2009-02-09 14:06:00,48.94,48.952,48.934,48.952,36800000.0
2009-02-09 14:07:00,48.949,48.965,48.949,48.955,40000000.0
2009-02-09 14:08:00,48.955,48.969,48.955,48.967,8000000.0
2009-02-09 14:09:00,48.966,48.977,48.964,48.977,33600000.0
2009-02-09 14:10:00,48.969,48.97,48.963,48.965,33600000.0
2009-02-09 14:11:00,48.949,48.953,48.93,48.947,14400000.0
2009-02-09 14:12:00,48.959,48.968,48.953,48.953,27200000.0
2009-02-09 14:13:00,48.962,48.963,48.953,48.963,14400000.0
2009-02-09 14:14:00,48.964,48.966,48.959,48.966,12800000.0
2009-02-09 14:15:00,48.963,48.963,48.943,48.943,28800000.0
2009-02-09 14:16:00,48.95,48.969,48.95,48.955,25600000.0
2009-02-09 14:17:00,48.954,48.957,48.94,48.941,12200000.0
2009-02-09 14:18:00,48.945,48.945,48.934,48.934,16000000.0
2009-02-09 14:19:00,48.908,48.908,48.862,48.862,12800000.0
2009-02-09 14:20:00,48.864,48.878,48.862,48.878,25600000.0
2009-02-09 14:21:00,48.878,48.878,48.864,48.864,28800000.0
2009-02-09 14:22:00,48.862,48.863,48.848,48.854,23400000.0
2009-02-09 14:23:00,48.847,48.85,48.838,48.85,48000000.0
2009-02-09 14:24:00,48.848,48.848,48.835,48.835,12800000.0
2009-02-09 14:25:00,48.849,48.865,48.849,48.857,12800000.0
2009-02-09 14:26:00,48.868,48.907,48.868,48.906,12800000.0
2009-02-09 14:27:00,48.902,48.921,48.902,48.921,17600000.0
2009-02-09 14:28:00,48.922,48.934,48.917,48.927,11200000.0
2009-02-09 14:29:00,48.932,48.957,48.932,48.957,36800000.0
2009-02-09 14:30:00,48.945,48.957,48.945,48.955,22800000.0
2009-02-09 14:31:00,48.971,48.994,48.971,48.994,20800000.0
2009-02-09 14:32:00,48.986,48.986,48.974,48.984,40000000.0
2009-02-09 14:33:00,48.986,48.998,48.983,48.995,24000000.0
2009-02-09 14:34:00,49.004,49.004,48.996,49.001,33600000.0
2009-02-09 14:35:00,49.02,49.02,48.997,49.007,14400000.0
2009-02-09 14:36:00,48.996,48.996,48.95,48.95,12800000.0
2009-02-09 14:37:00,48.917,48.917,48.891,48.891,11200000.0
2009-02-09 14:38:00,48.876,48.88,48.866,48.874,56000000.0
2009-02-09 14:39:00,48.853,48.867,48.853,48.867,12800000.0
2009-02-09 14:40:00,48.864,48.869,48.851,48.854,14400000.0
2009-02-09 14:41:00,48.85,48.853,48.848,48.851,55800000.0
2009-02-09 14:42:00,48.874,48.879,48.862,48.862,12800000.0
2009-02-09 14:43:00,48.856,48.873,48.855,48.873,26000000.0
2009-02-09 14:44:00,48.904,48.912,48.897,48.898,11200000.0
2009-02-09 14:45:00,48.892,48.893,48.885,48.889,11200000.0
2009-02-09 14:46:00,48.847,48.847,48.837,48.845,11200000.0
2009-02-09 14:47:00,48.845,48.859,48.845,48.854,16000000.0
2009-02-09 14:48:00,48.856,48.871,48.856,48.871,19200000.0
2009-02-09 14:49:00,48.878,48.888,48.874,48.885,31400000.0
2009-02-09 14:50:00,48.874,48.882,48.874,48.882,28800000.0
2009-02-09 14:51:00,48.863,48.863,48.825,48.825,32400000.0
2009-02-09 14:52:00,48.817,48.82,48.812,48.812,12800000.0
2009-02-09 14:53:00,48.786,48.786,48.772,48.776,17600000.0
2009-02-09 14:54:00,48.777,48.81,48.777,48.81,12800000.0
2009-02-09 14:55:00,48.817,48.817,48.805,48.806,16000000.0
2009-02-09 14:56:00,48.806,48.888,48.806,48.872,12800000.0
2009-02-09 14:57:00,48.867,48.867,48.856,48.856,12800000.0
2009-02-09 14:58:00,48.864,48.889,48.862,48.889,17600000.0
2009-02-09 14:59:00,48.893,48.905,48.892,48.892,8000000.0
2009-02-09 15:00:00,48.895,48.895,48.887,48.892,14400000.0
2009-02-09 15:01:00,48.886,48.894,48.884,48.884,12800000.0
2009-02-09 15:02:00,48.9,48.909,48.896,48.902,27600000.0
2009-02-09 15:03:00,48.911,48.921,48.911,48.917,12800000.0
2009-02-09 15:04:00,48.908,48.921,48.904,48.917,24000000.0
2009-02-09 15:05:00,48.932,48.995,48.932,48.995,11200000.0
2009-02-09 15:06:00,49.036,49.044,49.036,49.043,11600000.0
2009-02-09 15:07:00,49.026,49.044,49.026,49.037,25600000.0
2009-02-09 15:08:00,49.038,49.046,49.034,49.039,22400000.0
2009-02-09 15:09:00,49.031,49.031,49.012,49.012,16000000.0
2009-02-09 15:10:00,49.019,49.028,49.008,49.011,40000000.0
2009-02-09 15:11:00,49.037,49.066,49.037,49.052,32000000.0
2009-02-09 15:12:00,49.062,49.085,49.058,49.085,30200000.0
2009-02-09 15:13:00,49.101,49.108,49.094,49.097,44800000.0
2009-02-09 15:14:00,49.098,49.099,49.086,49.091,35200000.0
2009-02-09 15:15:00,49.095,49.109,49.095,49.105,22400000.0
2009-02-09 15:16:00,49.097,49.109,49.097,49.104,36800000.0
2009-02-09 15:17:00,49.101,49.101,49.048,49.062,22400000.0
2009-02-09 15:18:00,49.085,49.085,49.077,49.082,22400000.0
2009-02-09 15:19:00,49.08,49.104,49.075,49.104,16000000.0
2009-02-09 15:20:00,49.135,49.151,49.135,49.143,24000000.0
2009-02-09 15:21:00,49.157,49.157,49.123,49.123,14400000.0
2009-02-09 15:22:00,49.117,49.119,49.107,49.119,14400000.0
2009-02-09 15:23:00,49.134,49.145,49.119,49.119,48400000.0
2009-02-09 15:24:00,49.113,49.115,49.105,49.113,26000000.0
2009-02-09 15:25:00,49.113,49.141,49.113,49.141,27200000.0
2009-02-09 15:26:00,49.117,49.117,49.1,49.109,40400000.0
2009-02-09 15:27:00,49.123,49.178,49.123,49.176,28800000.0
2009-02-09 15:28:00,49.185,49.187,49.163,49.163,69800000.0
2009-02-09 15:29:00,49.168,49.168,49.077,49.163,46400000.0
2009-02-09 15:30:00,49.077,49.18,49.029,49.051,115200000.0
2009-02-09 15:31:00,49.124,49.124,49.109,49.109,61200000.0
2009-02-09 15:32:00,49.111,49.119,49.107,49.119,30400000.0
2009-02-09 15:33:00,49.13,49.146,49.13,49.146,30400000.0
2009-02-09 15:34:00,49.142,49.155,49.14,49.14,22400000.0
2009-02-09 15:35:00,49.141,49.141,49.124,49.124,33600000.0
2009-02-09 15:36:00,49.126,49.132,49.116,49.116,32000000.0
2009-02-09 15:37:00,49.112,49.115,49.109,49.114,30400000.0
2009-02-09 15:38:00,49.121,49.129,49.118,49.125,58600000.0
2009-02-09 15:39:00,49.129,49.149,49.129,49.144,37200000.0
2009-02-09 15:40:00,49.145,49.145,49.124,49.139,35200000.0
2009-02-09 15:41:00,49.12,49.12,49.098,49.101,25600000.0
2009-02-09 15:42:00,49.106,49.118,49.105,49.109,43200000.0
2009-02-09 15:43:00,49.11,49.119,49.107,49.119,26600000.0
2009-02-09 15:44:00,49.125,49.151,49.125,49.134,27200000.0
2009-02-09 15:45:00,49.149,49.149,49.134,49.144,16000000.0
2009-02-09 15:46:00,49.137,49.137,49.11,49.11,14400000.0
2009-02-09 15:47:00,49.128,49.137,49.128,49.136,30400000.0
2009-02-09 15:48:00,49.143,49.149,49.142,49.142,27200000.0
2009-02-09 15:49:00,49.148,49.148,49.128,49.136,11200000.0
2009-02-09 15:50:00,49.131,49.136,49.129,49.133,26000000.0
2009-02-09 15:51:00,49.129,49.142,49.126,49.138,43200000.0
2009-02-09 15:52:00,49.138,49.152,49.136,49.152,20800000.0
2009-02-09 15:53:00,49.157,49.157,49.148,49.157,24000000.0
2009-02-09 15:54:00,49.168,49.172,49.16,49.168,28800000.0
2009-02-09 15:55:00,49.166,49.18,49.166,49.171,23800000.0
2009-02-09 15:56:00,49.16,49.162,49.153,49.162,51600000.0
2009-02-09 15:57:00,49.144,49.173,49.142,49.173,12800000.0
2009-02-09 15:58:00,49.184,49.191,49.181,49.189,19200000.0
2009-02-09 15:59:00,49.199,49.217,49.199,49.217,36800000.0
2009-02-09 16:00:00,49.253,49.28,49.253,49.273,51600000.0
2009-02-09 16:01:00,49.279,49.298,49.278,49.298,41600000.0
2009-02-09 16:02:00,49.32,49.354,49.32,49.354,22400000.0
2009-02-09 16:03:00,49.363,49.367,49.349,49.356,64000000.0
2009-02-09 16:04:00,49.366,49.377,49.364,49.368,44200000.0
2009-02-09 16:05:00,49.361,49.37,49.358,49.364,48000000.0
2009-02-09 16:06:00,49.374,49.374,49.353,49.353,35200000.0
2009-02-09 16:07:00,49.348,49.409,49.348,49.408,32400000.0
2009-02-09 16:08:00,49.431,49.431,49.403,49.417,45600000.0
2009-02-09 16:09:00,49.387,49.396,49.382,49.385,44800000.0
2009-02-09 16:10:00,49.389,49.389,49.364,49.382,41600000.0
2009-02-09 16:11:00,49.388,49.396,49.388,49.395,14800000.0
2009-02-09 16:12:00,49.398,49.398,49.371,49.371,56400000.0
2009-02-09 16:13:00,49.382,49.399,49.382,49.394,11200000.0
2009-02-09 16:14:00,49.406,49.44,49.406,49.44,49600000.0
2009-02-09 16:15:00,49.498,49.54,49.498,49.528,59200000.0
2009-02-09 16:16:00,49.523,49.531,49.513,49.519,17600000.0
2009-02-09 16:17:00,49.514,49.514,49.493,49.506,38400000.0
2009-02-09 16:18:00,49.507,49.508,49.496,49.498,38800000.0
2009-02-09 16:19:00,49.492,49.494,49.485,49.485,22200000.0
2009-02-09 16:20:00,49.479,49.522,49.479,49.522,11200000.0
2009-02-09 16:21:00,49.55,49.552,49.541,49.549,27200000.0
2009-02-09 16:22:00,49.529,49.529,49.495,49.517,41600000.0
2009-02-09 16:23:00,49.527,49.562,49.526,49.562,43200000.0
2009-02-09 16:24:00,49.555,49.555,49.529,49.529,17600000.0
2009-02-09 16:25:00,49.526,49.561,49.526,49.554,33600000.0
2009-02-09 16:26:00,49.562,49.562,49.521,49.521,17600000.0
2009-02-09 16:27:00,49.505,49.555,49.505,49.555,35200000.0
2009-02-09 16:28:00,49.571,49.573,49.549,49.549,27200000.0
2009-02-09 16:29:00,49.554,49.627,49.554,49.627,11200000.0
2009-02-09 16:30:00,49.718,49.739,49.718,49.738,43200000.0
2009-02-09 16:31:00,49.739,49.757,49.739,49.749,41600000.0
2009-02-09 16:32:00,49.753,49.753,49.72,49.721,12800000.0
2009-02-09 16:33:00,49.709,49.744,49.709,49.709,27200000.0
2009-02-09 16:34:00,49.706,49.724,49.704,49.715,35200000.0
2009-02-09 16:35:00,49.701,49.701,49.669,49.669,52800000.0
2009-02-09 16:36:00,49.666,49.666,49.623,49.623,50600000.0
2009-02-09 16:37:00,49.611,49.612,49.571,49.571,41400000.0
2009-02-09 16:38:00,49.551,49.56,49.532,49.532,40000000.0
2009-02-09 16:39:00,49.55,49.577,49.55,49.556,34600000.0
2009-02-09 16:40:00,49.546,49.553,49.535,49.539,55400000.0
2009-02-09 16:41:00,49.559,49.563,49.542,49.563,73600000.0
2009-02-09 16:42:00,49.602,49.651,49.602,49.644,54400000.0
2009-02-09 16:43:00,49.673,49.673,49.643,49.643,18000000.0
2009-02-09 16:44:00,49.639,49.639,49.588,49.588,11200000.0
2009-02-09 16:45:00,49.574,49.583,49.561,49.581,57000000.0
2009-02-09 16:46:00,49.583,49.584,49.562,49.562,12800000.0
2009-02-09 16:47:00,49.52,49.538,49.518,49.529,70800000.0
2009-02-09 16:48:00,49.507,49.507,49.476,49.498,52800000.0
2009-02-09 16:49:00,49.449,49.469,49.423,49.426,36800000.0
2009-02-09 16:50:00,49.428,49.44,49.416,49.44,75200000.0
2009-02-09 16:51:00,49.435,49.435,49.399,49.399,31400000.0
2009-02-09 16:52:00,49.408,49.422,49.408,49.422,46400000.0
2009-02-09 16:53:00,49.429,49.431,49.421,49.429,30400000.0
2009-02-09 16:54:00,49.435,49.44,49.429,49.44,11200000.0
2009-02-09 16:55:00,49.436,49.436,49.419,49.42,27200000.0
2009-02-09 16:56:00,49.42,49.42,49.382,49.395,36800000.0
2009-02-09 16:57:00,49.421,49.424,49.397,49.405,19200000.0
2009-02-09 16:58:00,49.427,49.462,49.427,49.462,12800000.0
2009-02-09 16:59:00,49.471,49.481,49.467,49.469,51200000.0
2009-02-09 17:00:00,49.472,49.51,49.47,49.51,49600000.0
2009-02-09 17:01:00,49.53,49.535,49.517,49.521,40000000.0
2009-02-09 17:02:00,49.517,49.522,49.495,49.495,33600000.0
2009-02-09 17:03:00,49.464,49.464,49.382,49.382,44800000.0
2009-02-09 17:04:00,49.335,49.335,49.275,49.275,41600000.0
2009-02-09 17:05:00,49.247,49.252,49.234,49.249,53800000.0
2009-02-09 17:06:00,49.255,49.273,49.236,49.236,59200000.0
2009-02-09 17:07:00,49.204,49.204,49.172,49.172,34600000.0
2009-02-09 17:08:00,49.179,49.215,49.179,49.215,68800000.0
2009-02-09 17:09:00,49.237,49.251,49.232,49.232,59000000.0
2009-02-09 17:10:00,49.216,49.216,49.16,49.17,25600000.0
2009-02-09 17:11:00,49.168,49.176,49.166,49.176,38400000.0
2009-02-09 17:12:00,49.178,49.193,49.178,49.184,25600000.0
2009-02-09 17:13:00,49.192,49.226,49.192,49.226,28800000.0
2009-02-09 17:14:00,49.225,49.228,49.223,49.223,22400000.0
2009-02-09 17:15:00,49.229,49.266,49.229,49.258,19200000.0
2009-02-09 17:16:00,49.267,49.277,49.266,49.276,9600000.0
2009-02-09 17:17:00,49.317,49.327,49.317,49.324,38400000.0
2009-02-09 17:18:00,49.348,49.392,49.348,49.362,57600000.0
2009-02-09 17:19:00,49.352,49.355,49.35,49.355,23400000.0
2009-02-09 17:20:00,49.36,49.382,49.36,49.377,16000000.0
2009-02-09 17:21:00,49.377,49.377,49.356,49.373,28800000.0
2009-02-09 17:22:00,49.395,49.406,49.395,49.406,18600000.0
2009-02-09 17:23:00,49.403,49.403,49.375,49.378,11200000.0
2009-02-09 17:24:00,49.356,49.356,49.336,49.344,12800000.0
2009-02-09 17:25:00,49.359,49.372,49.359,49.371,17600000.0
2009-02-09 17:26:00,49.374,49.38,49.371,49.378,35200000.0
2009-02-09 17:27:00,49.383,49.383,49.368,49.377,46400000.0
2009-02-09 17:28:00,49.353,49.353,49.332,49.332,31400000.0
2009-02-09 17:29:00,49.331,49.34,49.326,49.331,27200000.0
2009-02-09 17:30:00,49.325,49.335,49.325,49.33,17600000.0
2009-02-09 17:31:00,49.326,49.343,49.326,49.343,87400000.0
2009-02-09 17:32:00,49.321,49.321,49.26,49.26,53200000.0
2009-02-09 17:33:00,49.272,49.285,49.27,49.285,36800000.0
2009-02-09 17:34:00,49.288,49.296,49.282,49.294,64000000.0
2009-02-09 17:35:00,49.3,49.321,49.3,49.321,43200000.0
2009-02-09 17:36:00,49.342,49.381,49.342,49.375,33600000.0
2009-02-09 17:37:00,49.388,49.428,49.384,49.428,16000000.0
2009-02-09 17:38:00,49.431,49.433,49.423,49.425,35200000.0
2009-02-09 17:39:00,49.442,49.514,49.442,49.514,16000000.0
2009-02-09 17:40:00,49.546,49.605,49.546,49.605,75600000.0
2009-02-09 17:41:00,49.615,49.637,49.609,49.609,13200000.0
2009-02-09 17:42:00,49.606,49.611,49.599,49.599,12800000.0
2009-02-09 17:43:00,49.633,49.651,49.633,49.641,17600000.0
2009-02-09 17:44:00,49.643,49.648,49.636,49.636,30400000.0
2009-02-09 17:45:00,49.618,49.62,49.607,49.607,30400000.0
2009-02-09 17:46:00,49.58,49.638,49.58,49.638,41600000.0
2009-02-09 17:47:00,49.672,49.679,49.66,49.679,57000000.0
2009-02-09 17:48:00,49.694,49.709,49.694,49.707,57000000.0
2009-02-09 17:49:00,49.74,49.763,49.728,49.752,46400000.0
2009-02-09 17:50:00,49.771,49.784,49.769,49.784,12800000.0
2009-02-09 17:51:00,49.781,49.788,49.738,49.738,49600000.0
2009-02-09 17:52:00,49.739,49.765,49.739,49.765,43200000.0
2009-02-09 17:53:00,49.768,49.768,49.681,49.681,33600000.0
2009-02-09 17:54:00,49.682,49.687,49.674,49.675,38400000.0
2009-02-09 17:55:00,49.674,49.696,49.666,49.696,40000000.0
2009-02-09 17:56:00,49.708,49.719,49.706,49.718,44200000.0
2009-02-09 17:57:00,49.714,49.735,49.714,49.735,36800000.0
2009-02-09 17:58:00,49.748,49.779,49.748,49.771,17600000.0
2009-02-09 17:59:00,49.789,49.868,49.789,49.867,62400000.0
2009-02-09 18:00:00,49.855,49.855,49.75,49.75,50000000.0
2009-02-09 18:01:00,49.725,49.739,49.721,49.721,32000000.0
2009-02-09 18:02:00,49.725,49.777,49.725,49.777,24000000.0
2009-02-09 18:03:00,49.781,49.794,49.781,49.791,37600000.0
2009-02-09 18:04:00,49.793,49.796,49.785,49.785,33600000.0
2009-02-09 18:05:00,49.773,49.773,49.74,49.74,12800000.0
2009-02-09 18:06:00,49.734,49.757,49.732,49.757,30400000.0
2009-02-09 18:07:00,49.743,49.743,49.735,49.738,11200000.0
2009-02-09 18:08:00,49.747,49.747,49.723,49.723,85200000.0
2009-02-09 18:09:00,49.72,49.753,49.72,49.753,33600000.0
2009-02-09 18:10:00,49.774,49.785,49.768,49.785,16000000.0
2009-02-09 18:11:00,49.796,49.796,49.765,49.765,9600000.0
2009-02-09 18:12:00,49.774,49.783,49.771,49.78,12800000.0
2009-02-09 18:13:00,49.779,49.779,49.756,49.756,27200000.0
2009-02-09 18:14:00,49.759,49.759,49.741,49.742,19200000.0
2009-02-09 18:15:00,49.762,49.767,49.746,49.746,30400000.0
2009-02-09 18:16:00,49.737,49.74,49.687,49.687,56000000.0
2009-02-09 18:17:00,49.674,49.674,49.657,49.662,43200000.0
2009-02-09 18:18:00,49.64,49.64,49.62,49.62,29200000.0
2009-02-09 18:19:00,49.614,49.634,49.614,49.616,46400000.0
2009-02-09 18:20:00,49.616,49.669,49.615,49.651,42600000.0
2009-02-09 18:21:00,49.662,49.671,49.658,49.671,12800000.0
2009-02-09 18:22:00,49.69,49.716,49.687,49.715,34000000.0
2009-02-09 18:23:00,49.74,49.74,49.685,49.685,46400000.0
2009-02-09 18:24:00,49.668,49.686,49.668,49.685,53200000.0
2009-02-09 18:25:00,49.687,49.744,49.685,49.744,33600000.0
2009-02-09 18:26:00,49.739,49.739,49.725,49.73,30400000.0
2009-02-09 18:27:00,49.738,49.757,49.738,49.748,33600000.0
2009-02-09 18:28:00,49.748,49.748,49.731,49.731,12800000.0
2009-02-09 18:29:00,49.722,49.746,49.722,49.74,25600000.0
2009-02-09 18:30:00,49.729,49.736,49.718,49.736,36800000.0
2009-02-09 18:31:00,49.725,49.726,49.667,49.667,11200000.0
2009-02-09 18:32:00,49.684,49.699,49.684,49.691,70200000.0
2009-02-09 18:33:00,49.696,49.707,49.696,49.703,31400000.0
2009-02-09 18:34:00,49.696,49.711,49.696,49.711,19200000.0
2009-02-09 18:35:00,49.709,49.723,49.709,49.716,43200000.0
2009-02-09 18:36:00,49.72,49.728,49.717,49.727,68600000.0
2009-02-09 18:37:00,49.761,49.78,49.759,49.78,36200000.0
2009-02-09 18:38:00,49.757,49.763,49.706,49.706,49600000.0
2009-02-09 18:39:00,49.704,49.704,49.691,49.693,76800000.0
2009-02-09 18:40:00,49.678,49.678,49.65,49.65,65600000.0
2009-02-09 18:41:00,49.623,49.626,49.611,49.624,71400000.0
2009-02-09 18:42:00,49.634,49.634,49.622,49.63,79200000.0
2009-02-09 18:43:00,49.633,49.657,49.633,49.657,49600000.0
2009-02-09 18:44:00,49.681,49.716,49.665,49.716,30200000.0
2009-02-09 18:45:00,49.725,49.725,49.657,49.657,12800000.0
2009-02-09 18:46:00,49.638,49.638,49.624,49.637,12800000.0
2009-02-09 18:47:00,49.64,49.663,49.64,49.663,14400000.0
2009-02-09 18:48:00,49.684,49.688,49.681,49.683,28800000.0
2009-02-09 18:49:00,49.669,49.669,49.634,49.634,24000000.0
2009-02-09 18:50:00,49.612,49.62,49.61,49.61,46400000.0
2009-02-09 18:51:00,49.604,49.657,49.604,49.657,12800000.0
2009-02-09 18:52:00,49.664,49.668,49.66,49.66,19200000.0
2009-02-09 18:53:00,49.67,49.729,49.67,49.729,30400000.0
2009-02-09 18:54:00,49.733,49.733,49.679,49.679,19200000.0
2009-02-09 18:55:00,49.688,49.702,49.682,49.702,21800000.0
2009-02-09 18:56:00,49.699,49.699,49.682,49.69,16000000.0
2009-02-09 18:57:00,49.699,49.727,49.699,49.727,19200000.0
2009-02-09 18:58:00,49.742,49.749,49.733,49.74,32000000.0
2009-02-09 18:59:00,49.72,49.726,49.714,49.726,32000000.0
2009-02-09 19:00:00,49.741,49.765,49.741,49.765,14400000.0
2009-02-09 19:01:00,49.747,49.747,49.721,49.721,18600000.0
2009-02-09 19:02:00,49.726,49.773,49.726,49.773,43200000.0
2009-02-09 19:03:00,49.777,49.778,49.766,49.773,14400000.0
2009-02-09 19:04:00,49.8,49.812,49.793,49.793,17600000.0
2009-02-09 19:05:00,49.785,49.785,49.743,49.743,22400000.0
2009-02-09 19:06:00,49.73,49.73,49.708,49.709,55400000.0
2009-02-09 19:07:00,49.7,49.713,49.7,49.712,35200000.0
2009-02-09 19:08:00,49.735,49.748,49.735,49.748,21800000.0
2009-02-09 19:09:00,49.75,49.75,49.733,49.745,13200000.0
2009-02-09 19:10:00,49.761,49.768,49.761,49.764,8000000.0
2009-02-09 19:11:00,49.756,49.765,49.751,49.765,30400000.0
2009-02-09 19:12:00,49.763,49.763,49.734,49.739,24000000.0
2009-02-09 19:13:00,49.73,49.73,49.712,49.712,9600000.0
2009-02-09 19:14:00,49.699,49.701,49.686,49.701,12800000.0
2009-02-09 19:15:00,49.701,49.738,49.701,49.727,16000000.0
2009-02-09 19:16:00,49.721,49.722,49.689,49.689,12800000.0
2009-02-09 19:17:00,49.642,49.66,49.642,49.659,14400000.0
2009-02-09 19:18:00,49.655,49.655,49.578,49.613,32000000.0
2009-02-09 19:19:00,49.653,49.659,49.627,49.627,11200000.0
2009-02-09 19:20:00,49.657,49.666,49.628,49.666,14800000.0
2009-02-09 19:21:00,49.66,49.671,49.618,49.671,17600000.0
2009-02-09 19:22:00,49.684,49.684,49.617,49.617,14800000.0
2009-02-09 19:23:00,49.617,49.67,49.617,49.67,16000000.0
2009-02-09 19:24:00,49.681,49.687,49.663,49.663,48000000.0
2009-02-09 19:25:00,49.652,49.663,49.647,49.663,11200000.0
2009-02-09 19:26:00,49.672,49.712,49.672,49.712,41600000.0
2009-02-09 19:27:00,49.726,49.759,49.719,49.759,14400000.0
2009-02-09 19:28:00,49.764,49.764,49.75,49.759,12800000.0
2009-02-09 19:29:00,49.76,49.762,49.747,49.754,12800000.0
2009-02-09 19:30:00,49.742,49.742,49.733,49.736,11200000.0
2009-02-09 19:31:00,49.739,49.789,49.739,49.789,12800000.0
2009-02-09 19:32:00,49.781,49.781,49.746,49.746,11200000.0
2009-02-09 19:33:00,49.763,49.775,49.763,49.775,11200000.0
2009-02-09 19:34:00,49.768,49.768,49.753,49.753,12800000.0
2009-02-09 19:35:00,49.728,49.737,49.717,49.722,17600000.0
2009-02-09 19:36:00,49.716,49.716,49.687,49.688,16000000.0
2009-02-09 19:37:00,49.677,49.692,49.677,49.692,11200000.0
2009-02-09 19:38:00,49.706,49.739,49.706,49.739,9600000.0
2009-02-09 19:39:00,49.75,49.795,49.75,49.795,12800000.0
2009-02-09 19:40:00,49.778,49.784,49.77,49.77,11200000.0
2009-02-09 19:41:00,49.768,49.769,49.763,49.767,11200000.0
2009-02-09 19:42:00,49.755,49.755,49.745,49.746,11200000.0
2009-02-09 19:43:00,49.746,49.761,49.746,49.76,19200000.0
2009-02-09 19:44:00,49.765,49.777,49.759,49.761,11200000.0
2009-02-09 19:45:00,49.746,49.746,49.712,49.739,16000000.0
2009-02-09 19:46:00,49.743,49.759,49.727,49.727,14400000.0
2009-02-09 19:47:00,49.732,49.734,49.725,49.727,17000000.0
2009-02-09 19:48:00,49.744,49.751,49.736,49.748,12800000.0
2009-02-09 19:49:00,49.748,49.749,49.743,49.743,30800000.0
2009-02-09 19:50:00,49.733,49.738,49.733,49.738,12800000.0
2009-02-09 19:51:00,49.759,49.792,49.759,49.792,12800000.0
2009-02-09 19:52:00,49.787,49.799,49.778,49.797,16400000.0
2009-02-09 19:53:00,49.797,49.797,49.768,49.768,12800000.0
2009-02-09 19:54:00,49.743,49.758,49.743,49.758,12800000.0
2009-02-09 19:55:00,49.755,49.762,49.747,49.753,11200000.0
2009-02-09 19:56:00,49.737,49.76,49.737,49.757,9600000.0
2009-02-09 19:57:00,49.75,49.766,49.75,49.76,9600000.0
2009-02-09 19:58:00,49.767,49.768,49.762,49.762,11200000.0
2009-02-09 19:59:00,49.762,49.765,49.756,49.758,12800000.0
2009-02-09 20:00:00,49.744,49.744,49.72,49.723,17600000.0
2009-02-09 20:01:00,49.702,49.737,49.694,49.737,11200000.0
2009-02-09 20:02:00,49.755,49.777,49.755,49.776,18000000.0
2009-02-09 20:03:00,49.779,49.787,49.778,49.785,16000000.0
2009-02-09 20:04:00,49.782,49.782,49.748,49.748,30800000.0
2009-02-09 20:05:00,49.737,49.752,49.732,49.752,12800000.0
2009-02-09 20:06:00,49.747,49.748,49.745,49.745,11200000.0
2009-02-09 20:07:00,49.738,49.738,49.732,49.736,9600000.0
2009-02-09 20:08:00,49.729,49.753,49.729,49.747,38400000.0
2009-02-09 20:09:00,49.758,49.767,49.758,49.761,11200000.0
2009-02-09 20:10:00,49.77,49.77,49.744,49.75,16000000.0
2009-02-09 20:11:00,49.754,49.773,49.754,49.766,11200000.0
2009-02-09 20:12:00,49.766,49.767,49.759,49.761,8000000.0
2009-02-09 20:13:00,49.73,49.73,49.708,49.715,27600000.0
2009-02-09 20:14:00,49.738,49.786,49.688,49.786,9600000.0
2009-02-09 20:15:00,49.78,49.78,49.768,49.771,8000000.0
2009-02-09 20:16:00,49.786,49.791,49.783,49.786,29200000.0
2009-02-09 20:17:00,49.772,49.772,49.713,49.713,33600000.0
2009-02-09 20:18:00,49.712,49.729,49.712,49.729,31400000.0
2009-02-09 20:19:00,49.725,49.725,49.717,49.721,11200000.0
2009-02-09 20:20:00,49.708,49.708,49.682,49.682,19200000.0
2009-02-09 20:21:00,49.665,49.671,49.645,49.665,16000000.0
2009-02-09 20:22:00,49.656,49.656,49.65,49.65,9600000.0
2009-02-09 20:23:00,49.638,49.638,49.612,49.612,12800000.0
2009-02-09 20:24:00,49.593,49.598,49.588,49.588,8400000.0
2009-02-09 20:25:00,49.578,49.589,49.578,49.587,11200000.0
2009-02-09 20:26:00,49.579,49.579,49.55,49.55,16000000.0
2009-02-09 20:27:00,49.55,49.565,49.55,49.553,12800000.0
2009-02-09 20:28:00,49.569,49.571,49.556,49.566,11200000.0
2009-02-09 20:29:00,49.584,49.596,49.506,49.592,16000000.0
2009-02-09 20:30:00,49.567,49.567,49.496,49.496,27200000.0
2009-02-09 20:31:00,49.493,49.493,49.47,49.477,12800000.0
2009-02-09 20:32:00,49.478,49.494,49.463,49.494,12800000.0
2009-02-09 20:33:00,49.487,49.487,49.464,49.475,12800000.0
2009-02-09 20:34:00,49.419,49.419,49.396,49.397,11200000.0
2009-02-09 20:35:00,49.375,49.375,49.359,49.359,11200000.0
2009-02-09 20:36:00,49.367,49.367,49.355,49.367,16000000.0
2009-02-09 20:37:00,49.368,49.37,49.366,49.368,13200000.0
2009-02-09 20:38:00,49.384,49.395,49.379,49.395,12800000.0
2009-02-09 20:39:00,49.405,49.411,49.405,49.411,14400000.0
2009-02-09 20:40:00,49.398,49.415,49.396,49.415,11200000.0
2009-02-09 20:41:00,49.406,49.419,49.406,49.416,11200000.0
2009-02-09 20:42:00,49.421,49.428,49.421,49.428,11200000.0
2009-02-09 20:43:00,49.442,49.46,49.442,49.46,14400000.0
2009-02-09 20:44:00,49.453,49.453,49.433,49.433,11200000.0
2009-02-09 20:45:00,49.435,49.436,49.42,49.42,12800000.0
2009-02-09 20:46:00,49.423,49.432,49.423,49.428,14400000.0
2009-02-09 20:47:00,49.443,49.444,49.418,49.418,8000000.0
2009-02-09 20:48:00,49.44,49.466,49.44,49.466,17600000.0
2009-02-09 20:49:00,49.438,49.444,49.432,49.442,19200000.0
2009-02-09 20:50:00,49.43,49.433,49.423,49.432,15400000.0
2009-02-09 20:51:00,49.428,49.434,49.425,49.425,28800000.0
2009-02-09 20:52:00,49.412,49.437,49.412,49.431,12800000.0
2009-02-09 20:53:00,49.433,49.438,49.433,49.436,16000000.0
2009-02-09 20:54:00,49.423,49.444,49.423,49.432,12800000.0
2009-02-09 20:55:00,49.417,49.417,49.399,49.402,12800000.0
2009-02-09 20:56:00,49.41,49.41,49.401,49.407,12800000.0
2009-02-09 20:57:00,49.408,49.42,49.408,49.42,12800000.0
2009-02-09 20:58:00,49.428,49.434,49.417,49.42,16000000.0
2009-02-09 20:59:00,49.428,49.457,49.427,49.457,11200000.0
2009-02-09 21:00:00,49.456,49.489,49.446,49.489,18000000.0
2009-02-09 21:01:00,49.488,49.518,49.488,49.514,11200000.0
2009-02-09 21:02:00,49.535,49.545,49.535,49.544,16000000.0
2009-02-09 21:03:00,49.547,49.547,49.539,49.539,8400000.0
2009-02-09 21:04:00,49.569,49.569,49.552,49.552,9600000.0
2009-02-09 21:05:00,49.557,49.568,49.556,49.564,14400000.0
2009-02-09 21:06:00,49.577,49.582,49.49,49.582,14400000.0
2009-02-09 21:07:00,49.585,49.585,49.566,49.573,14400000.0
2009-02-09 21:08:00,49.57,49.573,49.56,49.572,15400000.0
2009-02-09 21:09:00,49.562,49.562,49.54,49.54,11200000.0
2009-02-09 21:10:00,49.555,49.559,49.536,49.536,8000000.0
2009-02-09 21:11:00,49.538,49.538,49.513,49.513,12800000.0
2009-02-09 21:12:00,49.503,49.513,49.503,49.505,12200000.0
2009-02-09 21:13:00,49.451,49.464,49.433,49.433,16000000.0
2009-02-09 21:14:00,49.417,49.428,49.417,49.425,12800000.0
2009-02-09 21:15:00,49.426,49.426,49.416,49.421,11200000.0
2009-02-09 21:16:00,49.434,49.434,49.398,49.398,19200000.0
2009-02-09 21:17:00,49.383,49.384,49.375,49.382,14400000.0
2009-02-09 21:18:00,49.331,49.354,49.327,49.352,11200000.0
2009-02-09 21:19:00,49.358,49.369,49.358,49.366,18000000.0
2009-02-09 21:20:00,49.354,49.389,49.354,49.389,14400000.0
2009-02-09 21:21:00,49.39,49.39,49.372,49.372,8000000.0
2009-02-09 21:22:00,49.372,49.372,49.356,49.356,12800000.0
2009-02-09 21:23:00,49.347,49.359,49.338,49.359,12800000.0
2009-02-09 21:24:00,49.359,49.359,49.345,49.345,11200000.0
2009-02-09 21:25:00,49.349,49.349,49.338,49.338,17000000.0
2009-02-09 21:26:00,49.329,49.329,49.257,49.257,24000000.0
2009-02-09 21:27:00,49.238,49.238,49.227,49.231,22400000.0
2009-02-09 21:28:00,49.217,49.233,49.19,49.233,11200000.0
2009-02-09 21:29:00,49.251,49.252,49.235,49.235,27200000.0
2009-02-09 21:30:00,49.249,49.249,49.18,49.18,12800000.0
2009-02-09 21:31:00,49.197,49.24,49.197,49.24,16000000.0
2009-02-09 21:32:00,49.247,49.247,49.232,49.232,8000000.0
2009-02-09 21:33:00,49.223,49.226,49.214,49.214,11200000.0
2009-02-09 21:34:00,49.213,49.213,49.202,49.21,8000000.0
2009-02-09 21:35:00,49.216,49.218,49.21,49.216,14400000.0
2009-02-09 21:36:00,49.23,49.235,49.223,49.23,11200000.0
2009-02-09 21:37:00,49.22,49.24,49.215,49.215,16000000.0
2009-02-09 21:38:00,49.215,49.233,49.205,49.233,14400000.0
2009-02-09 21:39:00,49.23,49.234,49.212,49.212,12800000.0
2009-02-09 21:40:00,49.201,49.203,49.197,49.2,9600000.0
2009-02-09 21:41:00,49.108,49.202,49.108,49.188,11200000.0
2009-02-09 21:42:00,49.211,49.215,49.198,49.204,12800000.0
2009-02-09 21:43:00,49.202,49.202,49.179,49.181,8000000.0
2009-02-09 21:44:00,49.194,49.194,49.178,49.178,17600000.0
2009-02-09 21:45:00,49.171,49.171,49.151,49.151,17600000.0
2009-02-09 21:46:00,49.127,49.129,49.103,49.103,13800000.0
2009-02-09 21:47:00,49.1,49.13,49.1,49.13,11600000.0
2009-02-09 21:48:00,49.132,49.139,49.119,49.125,35200000.0
2009-02-09 21:49:00,49.135,49.135,49.115,49.115,11200000.0
2009-02-09 21:50:00,49.129,49.131,49.101,49.111,12800000.0
2009-02-09 21:51:00,49.109,49.109,49.096,49.102,17600000.0
2009-02-09 21:52:00,49.108,49.108,49.091,49.094,11200000.0
2009-02-09 21:53:00,49.102,49.114,49.101,49.113,11200000.0
2009-02-09 21:54:00,49.119,49.12,49.113,49.117,11200000.0
2009-02-09 21:55:00,49.106,49.119,49.106,49.117,12800000.0
2009-02-09 21:56:00,49.128,49.158,49.128,49.155,12800000.0
2009-02-09 21:57:00,49.182,49.203,49.182,49.203,17600000.0
2009-02-09 21:58:00,49.192,49.206,49.192,49.203,8000000.0
2009-02-09 21:59:00,49.209,49.219,49.206,49.212,7400000.0
2009-02-09 22:00:00,49.227,49.234,49.222,49.234,16400000.0
2009-02-09 22:01:00,49.234,49.234,49.211,49.211,11200000.0
2009-02-09 22:02:00,49.222,49.227,49.219,49.227,11200000.0
2009-02-09 22:03:00,49.215,49.221,49.215,49.215,17600000.0
2009-02-09 22:04:00,49.218,49.218,49.207,49.207,16000000.0
2009-02-09 22:05:00,49.213,49.224,49.213,49.215,11200000.0
2009-02-09 22:06:00,49.213,49.213,49.2,49.207,12800000.0
2009-02-09 22:07:00,49.203,49.205,49.197,49.197,16000000.0
2009-02-09 22:08:00,49.196,49.2,49.182,49.191,16000000.0
2009-02-09 22:09:00,49.18,49.193,49.173,49.193,12800000.0
2009-02-09 22:10:00,49.197,49.207,49.197,49.199,22400000.0
2009-02-09 22:11:00,49.201,49.205,49.197,49.2,11200000.0
2009-02-09 22:12:00,49.196,49.196,49.175,49.175,12800000.0
2009-02-09 22:13:00,49.15,49.161,49.15,49.154,12800000.0
2009-02-09 22:14:00,49.161,49.179,49.161,49.173,12800000.0
2009-02-09 22:15:00,49.199,49.226,49.199,49.226,14400000.0
2009-02-09 22:16:00,49.239,49.273,49.238,49.273,17600000.0
2009-02-09 22:17:00,49.282,49.289,49.277,49.289,18600000.0
2009-02-09 22:18:00,49.3,49.307,49.293,49.307,11200000.0
2009-02-09 22:19:00,49.306,49.312,49.302,49.306,12800000.0
2009-02-09 22:20:00,49.305,49.322,49.305,49.322,12800000.0
2009-02-09 22:21:00,49.334,49.36,49.333,49.36,9600000.0
2009-02-09 22:22:00,49.378,49.378,49.37,49.377,12800000.0
2009-02-09 22:23:00,49.383,49.388,49.381,49.383,12800000.0
2009-02-09 22:24:00,49.386,49.392,49.386,49.391,11200000.0
2009-02-09 22:25:00,49.412,49.436,49.411,49.436,16000000.0
2009-02-09 22:26:00,49.429,49.429,49.415,49.421,11200000.0
2009-02-09 22:27:00,49.455,49.478,49.455,49.474,12800000.0
2009-02-09 22:28:00,49.479,49.484,49.462,49.462,11200000.0
2009-02-09 22:29:00,49.451,49.451,49.391,49.404,16000000.0
2009-02-09 22:30:00,49.444,49.473,49.444,49.455,17600000.0
2009-02-09 22:31:00,49.46,49.477,49.46,49.463,11200000.0
2009-02-09 22:32:00,49.466,49.466,49.451,49.457,12800000.0
2009-02-09 22:33:00,49.474,49.479,49.388,49.388,11200000.0
2009-02-09 22:34:00,49.383,49.384,49.368,49.384,12800000.0
2009-02-09 22:35:00,49.4,49.423,49.4,49.423,12800000.0
2009-02-09 22:36:00,49.441,49.444,49.428,49.444,43200000.0
2009-02-09 22:37:00,49.446,49.466,49.433,49.466,25600000.0
2009-02-09 22:38:00,49.472,49.472,49.444,49.451,17600000.0
2009-02-09 22:39:00,49.429,49.429,49.398,49.402,9600000.0
2009-02-09 22:40:00,49.405,49.405,49.383,49.383,17600000.0
2009-02-09 22:41:00,49.373,49.378,49.352,49.378,11200000.0
2009-02-09 22:42:00,49.373,49.388,49.373,49.382,14400000.0
2009-02-09 22:43:00,49.389,49.406,49.389,49.398,16000000.0
2009-02-09 22:44:00,49.396,49.397,49.388,49.394,12800000.0
2009-02-09 22:45:00,49.401,49.407,49.395,49.4,16000000.0
2009-02-09 22:46:00,49.406,49.406,49.395,49.401,10600000.0
2009-02-09 22:47:00,49.377,49.383,49.362,49.362,17600000.0
2009-02-09 22:48:00,49.341,49.344,49.339,49.344,11200000.0
2009-02-09 22:49:00,49.345,49.351,49.345,49.351,12800000.0
2009-02-09 22:50:00,49.361,49.367,49.354,49.367,8000000.0
2009-02-09 22:51:00,49.367,49.382,49.367,49.377,9600000.0
2009-02-09 22:52:00,49.368,49.384,49.368,49.384,10600000.0
2009-02-09 22:53:00,49.405,49.405,49.391,49.394,17600000.0
2009-02-09 22:54:00,49.406,49.416,49.406,49.413,13200000.0
2009-02-09 22:55:00,49.4,49.4,49.344,49.344,12800000.0
2009-02-09 22:56:00,49.311,49.321,49.303,49.321,9600000.0
2009-02-09 22:57:00,49.33,49.343,49.33,49.339,17600000.0
2009-02-09 22:58:00,49.327,49.327,49.32,49.32,14400000.0
2009-02-09 22:59:00,49.342,49.351,49.342,49.347,8000000.0
2009-02-09 23:00:00,49.354,49.376,49.347,49.376,17600000.0
2009-02-09 23:01:00,49.402,49.402,49.378,49.378,8000000.0
2009-02-09 23:02:00,49.366,49.378,49.364,49.369,18000000.0
2009-02-09 23:03:00,49.388,49.404,49.379,49.387,16000000.0
2009-02-09 23:04:00,49.394,49.394,49.383,49.39,11200000.0
2009-02-09 23:05:00,49.379,49.382,49.374,49.375,33600000.0
2009-02-09 23:06:00,49.375,49.382,49.375,49.382,12800000.0
2009-02-09 23:07:00,49.38,49.387,49.38,49.383,12800000.0
2009-02-09 23:08:00,49.374,49.381,49.368,49.369,16000000.0
2009-02-09 23:09:00,49.362,49.363,49.35,49.355,17600000.0
2009-02-09 23:10:00,49.365,49.373,49.351,49.373,12800000.0
2009-02-09 23:11:00,49.39,49.39,49.37,49.371,11200000.0
2009-02-09 23:12:00,49.398,49.414,49.398,49.411,8000000.0
2009-02-09 23:13:00,49.41,49.41,49.391,49.391,12800000.0
2009-02-09 23:14:00,49.369,49.369,49.363,49.363,11200000.0
2009-02-09 23:15:00,49.364,49.372,49.36,49.372,11200000.0
2009-02-09 23:16:00,49.369,49.369,49.346,49.346,17600000.0
2009-02-09 23:17:00,49.406,49.422,49.406,49.413,11600000.0
2009-02-09 23:18:00,49.409,49.415,49.407,49.412,11200000.0
2009-02-09 23:19:00,49.394,49.394,49.337,49.337,12800000.0
2009-02-09 23:20:00,49.33,49.343,49.316,49.324,14400000.0
2009-02-09 23:21:00,49.312,49.339,49.312,49.319,16400000.0
2009-02-09 23:22:00,49.316,49.325,49.316,49.322,10600000.0
2009-02-09 23:23:00,49.316,49.318,49.298,49.298,11200000.0
2009-02-09 23:24:00,49.329,49.33,49.324,49.325,11200000.0
2009-02-09 23:25:00,49.318,49.322,49.314,49.316,14800000.0
2009-02-09 23:26:00,49.319,49.324,49.316,49.319,12800000.0
2009-02-09 23:27:00,49.315,49.318,49.312,49.314,8000000.0
2009-02-09 23:28:00,49.308,49.311,49.288,49.303,16000000.0
2009-02-09 23:29:00,49.304,49.304,49.29,49.293,11200000.0
2009-02-09 23:30:00,49.306,49.315,49.299,49.299,16000000.0
2009-02-09 23:31:00,49.286,49.295,49.276,49.279,12800000.0
2009-02-09 23:32:00,49.296,49.302,49.276,49.276,17600000.0
2009-02-09 23:33:00,49.261,49.281,49.256,49.256,12800000.0
2009-02-09 23:34:00,49.257,49.257,49.25,49.25,8000000.0
2009-02-09 23:35:00,49.247,49.266,49.247,49.265,15400000.0
2009-02-09 23:36:00,49.276,49.276,49.268,49.272,12200000.0
2009-02-09 23:37:00,49.277,49.277,49.266,49.269,12800000.0
2009-02-09 23:38:00,49.259,49.264,49.251,49.251,11200000.0
2009-02-09 23:39:00,49.246,49.25,49.238,49.241,12800000.0
2009-02-09 23:40:00,49.239,49.275,49.239,49.275,35200000.0
2009-02-09 23:41:00,49.296,49.303,49.295,49.295,12800000.0
2009-02-09 23:42:00,49.292,49.292,49.249,49.249,17600000.0
2009-02-09 23:43:00,49.242,49.251,49.242,49.245,8000000.0
2009-02-09 23:44:00,49.253,49.266,49.253,49.266,16000000.0
2009-02-09 23:45:00,49.291,49.309,49.27,49.27,11200000.0
2009-02-09 23:46:00,49.262,49.264,49.252,49.253,17000000.0
2009-02-09 23:47:00,49.275,49.278,49.273,49.275,12800000.0
2009-02-09 23:48:00,49.269,49.269,49.267,49.267,8000000.0
2009-02-09 23:49:00,49.258,49.258,49.224,49.226,16000000.0
2009-02-09 23:50:00,49.2,49.2,49.195,49.2,11200000.0
2009-02-09 23:51:00,49.185,49.191,49.173,49.191,12800000.0
2009-02-09 23:52:00,49.195,49.198,49.186,49.193,12800000.0
2009-02-09 23:53:00,49.178,49.178,49.165,49.172,9600000.0
2009-02-09 23:54:00,49.162,49.175,49.144,49.175,14400000.0
2009-02-09 23:55:00,49.174,49.176,49.143,49.145,12800000.0
2009-02-09 23:56:00,49.176,49.237,49.131,49.131,11200000.0
2009-02-09 23:57:00,49.174,49.174,49.149,49.173,12800000.0
2009-02-09 23:58:00,49.184,49.187,49.165,49.176,11200000.0
2009-02-09 23:59:00,49.169,49.184,49.167,49.184,10600000.0
2009-02-10 00:00:00,49.179,49.187,49.173,49.183,17600000.0
2009-02-10 00:01:00,49.19,49.19,49.175,49.181,12800000.0
2009-02-10 00:02:00,49.185,49.191,49.165,49.181,11200000.0
2009-02-10 00:03:00,49.176,49.176,49.161,49.171,12800000.0
2009-02-10 00:04:00,49.157,49.183,49.157,49.183,9600000.0
2009-02-10 00:05:00,49.198,49.226,49.176,49.226,11200000.0
2009-02-10 00:06:00,49.218,49.229,49.19,49.19,11200000.0
2009-02-10 00:07:00,49.183,49.215,49.183,49.215,12800000.0
2009-02-10 00:08:00,49.21,49.222,49.21,49.217,12200000.0
2009-02-10 00:09:00,49.225,49.233,49.221,49.229,12800000.0
2009-02-10 00:10:00,49.22,49.223,49.213,49.222,12800000.0
2009-02-10 00:11:00,49.236,49.243,49.232,49.243,16000000.0
2009-02-10 00:12:00,49.207,49.222,49.207,49.222,13200000.0
2009-02-10 00:13:00,49.262,49.268,49.261,49.265,13200000.0
2009-02-10 00:14:00,49.266,49.268,49.258,49.258,14400000.0
2009-02-10 00:15:00,49.223,49.223,49.201,49.223,28800000.0
2009-02-10 00:16:00,49.246,49.246,49.214,49.214,14400000.0
2009-02-10 00:17:00,49.208,49.225,49.207,49.208,17000000.0
2009-02-10 00:18:00,49.21,49.212,49.196,49.196,12800000.0
2009-02-10 00:19:00,49.197,49.197,49.187,49.191,12800000.0
2009-02-10 00:20:00,49.198,49.27,49.198,49.27,17600000.0
2009-02-10 00:21:00,49.294,49.308,49.294,49.295,12800000.0
2009-02-10 00:22:00,49.277,49.296,49.265,49.265,17600000.0
2009-02-10 00:23:00,49.23,49.253,49.23,49.238,8000000.0
2009-02-10 00:24:00,49.264,49.268,49.242,49.268,14800000.0
2009-02-10 00:25:00,49.255,49.255,49.232,49.246,15400000.0
2009-02-10 00:26:00,49.253,49.268,49.253,49.264,12800000.0
2009-02-10 00:27:00,49.276,49.277,49.268,49.268,8000000.0
2009-02-10 00:28:00,49.246,49.246,49.21,49.214,32000000.0
2009-02-10 00:29:00,49.222,49.24,49.222,49.24,12800000.0
2009-02-10 00:30:00,49.242,49.254,49.241,49.247,11200000.0
2009-02-10 00:31:00,49.238,49.238,49.204,49.204,11200000.0
2009-02-10 00:32:00,49.195,49.221,49.195,49.221,12800000.0
2009-02-10 00:33:00,49.22,49.22,49.193,49.193,12800000.0
2009-02-10 00:34:00,49.181,49.182,49.176,49.182,19200000.0
2009-02-10 00:35:00,49.179,49.185,49.169,49.172,28800000.0
2009-02-10 00:36:00,49.177,49.188,49.175,49.182,17600000.0
2009-02-10 00:37:00,49.206,49.216,49.203,49.212,12800000.0
2009-02-10 00:38:00,49.217,49.221,49.207,49.207,17600000.0
2009-02-10 00:39:00,49.224,49.23,49.223,49.228,12800000.0
2009-02-10 00:40:00,49.227,49.23,49.22,49.229,16000000.0
2009-02-10 00:41:00,49.247,49.247,49.23,49.23,12800000.0
2009-02-10 00:42:00,49.198,49.227,49.198,49.227,12800000.0
2009-02-10 00:43:00,49.229,49.242,49.229,49.234,11200000.0
2009-02-10 00:44:00,49.236,49.237,49.216,49.23,8000000.0
2009-02-10 00:45:00,49.215,49.215,49.185,49.185,11200000.0
2009-02-10 00:46:00,49.176,49.176,49.142,49.153,14400000.0
2009-02-10 00:47:00,49.182,49.187,49.175,49.178,12800000.0
2009-02-10 00:48:00,49.174,49.174,49.149,49.151,13200000.0
2009-02-10 00:49:00,49.15,49.15,49.136,49.138,16000000.0
2009-02-10 00:50:00,49.135,49.15,49.135,49.14,11200000.0
2009-02-10 00:51:00,49.125,49.134,49.12,49.134,17600000.0
2009-02-10 00:52:00,49.119,49.119,49.099,49.099,11200000.0
2009-02-10 00:53:00,49.113,49.146,49.113,49.14,8000000.0
2009-02-10 00:54:00,49.162,49.177,49.162,49.173,8000000.0
2009-02-10 00:55:00,49.171,49.182,49.169,49.169,28800000.0
2009-02-10 00:56:00,49.175,49.184,49.175,49.176,12800000.0
2009-02-10 00:57:00,49.18,49.187,49.174,49.187,12800000.0
2009-02-10 00:58:00,49.175,49.178,49.172,49.176,12800000.0
2009-02-10 00:59:00,49.152,49.152,49.149,49.15,11200000.0
2009-02-10 01:00:00,49.153,49.173,49.153,49.172,16400000.0
2009-02-10 01:01:00,49.171,49.172,49.161,49.163,9600000.0
2009-02-10 01:02:00,49.159,49.159,49.154,49.154,11200000.0
2009-02-10 01:03:00,49.151,49.158,49.148,49.154,22400000.0
2009-02-10 01:04:00,49.168,49.171,49.163,49.163,12800000.0
2009-02-10 01:05:00,49.165,49.171,49.158,49.158,12800000.0
2009-02-10 01:06:00,49.142,49.142,49.071,49.134,12800000.0
2009-02-10 01:07:00,49.13,49.13,49.118,49.122,11600000.0
2009-02-10 01:08:00,49.122,49.126,49.117,49.126,16000000.0
2009-02-10 01:09:00,49.127,49.144,49.127,49.138,16400000.0
2009-02-10 01:10:00,49.121,49.133,49.12,49.12,9600000.0
2009-02-10 01:11:00,49.12,49.131,49.12,49.131,10600000.0
2009-02-10 01:12:00,49.128,49.129,49.127,49.129,8000000.0
2009-02-10 01:13:00,49.13,49.13,49.112,49.112,17600000.0
2009-02-10 01:14:00,49.117,49.117,49.106,49.106,9600000.0
2009-02-10 01:15:00,49.107,49.108,49.095,49.095,17600000.0
2009-02-10 01:16:00,49.095,49.095,49.073,49.073,25000000.0
2009-02-10 01:17:00,49.076,49.085,49.073,49.085,12800000.0
2009-02-10 01:18:00,49.091,49.096,49.08,49.096,12800000.0
2009-02-10 01:19:00,49.104,49.104,49.094,49.098,11600000.0
2009-02-10 01:20:00,49.097,49.11,49.097,49.109,19200000.0
2009-02-10 01:21:00,49.106,49.112,49.106,49.108,11200000.0
2009-02-10 01:22:00,49.1,49.113,49.096,49.11,12800000.0
2009-02-10 01:23:00,49.127,49.158,49.126,49.158,16000000.0
2009-02-10 01:24:00,49.165,49.175,49.165,49.167,12800000.0
2009-02-10 01:25:00,49.149,49.158,49.139,49.158,11200000.0
2009-02-10 01:26:00,49.155,49.155,49.123,49.123,11200000.0
2009-02-10 01:27:00,49.125,49.127,49.117,49.122,16000000.0
2009-02-10 01:28:00,49.13,49.13,49.107,49.107,14800000.0
2009-02-10 01:29:00,49.101,49.128,49.098,49.128,16000000.0
2009-02-10 01:30:00,49.088,49.107,49.088,49.107,11200000.0
2009-02-10 01:31:00,49.085,49.112,49.085,49.107,15400000.0
2009-02-10 01:32:00,49.118,49.129,49.113,49.115,12800000.0
2009-02-10 01:33:00,49.125,49.135,49.114,49.135,11200000.0
2009-02-10 01:34:00,49.142,49.142,49.113,49.113,23400000.0
2009-02-10 01:35:00,49.105,49.126,49.102,49.12,12800000.0
2009-02-10 01:36:00,49.119,49.119,49.088,49.089,11200000.0
2009-02-10 01:37:00,49.077,49.084,49.055,49.055,16000000.0
2009-02-10 01:38:00,49.057,49.057,49.021,49.021,17600000.0
2009-02-10 01:39:00,49.019,49.019,48.967,48.967,14400000.0
2009-02-10 01:40:00,48.978,48.992,48.976,48.976,10000000.0
2009-02-10 01:41:00,48.986,48.991,48.969,48.97,12800000.0
2009-02-10 01:42:00,48.953,48.953,48.93,48.93,11200000.0
2009-02-10 01:43:00,48.907,48.907,48.885,48.891,8000000.0
2009-02-10 01:44:00,48.901,48.909,48.888,48.888,11600000.0
2009-02-10 01:45:00,48.885,48.897,48.878,48.897,12800000.0
2009-02-10 01:46:00,48.907,48.937,48.907,48.937,16000000.0
2009-02-10 01:47:00,48.94,48.945,48.91,48.91,11200000.0
2009-02-10 01:48:00,48.927,48.943,48.918,48.943,12800000.0
2009-02-10 01:49:00,48.937,48.938,48.912,48.912,12800000.0
2009-02-10 01:50:00,48.938,48.955,48.934,48.955,14400000.0
2009-02-10 01:51:00,48.97,48.976,48.969,48.97,17600000.0
2009-02-10 01:52:00,48.968,48.972,48.961,48.961,20800000.0
2009-02-10 01:53:00,48.946,48.946,48.913,48.913,17600000.0
2009-02-10 01:54:00,48.889,48.889,48.868,48.871,12800000.0
2009-02-10 01:55:00,48.859,48.86,48.856,48.86,11200000.0
2009-02-10 01:56:00,48.851,48.851,48.842,48.842,12800000.0
2009-02-10 01:57:00,48.841,48.841,48.812,48.812,19200000.0
2009-02-10 01:58:00,48.779,48.792,48.771,48.771,11200000.0
2009-02-10 01:59:00,48.756,48.76,48.75,48.76,11200000.0
2009-02-10 02:00:00,48.757,48.817,48.757,48.817,11200000.0
2009-02-10 02:01:00,48.843,48.843,48.801,48.801,17600000.0
2009-02-10 02:02:00,48.792,48.843,48.792,48.843,11200000.0
2009-02-10 02:03:00,48.851,48.879,48.847,48.879,16000000.0
2009-02-10 02:04:00,48.874,48.88,48.845,48.845,11200000.0
2009-02-10 02:05:00,48.838,48.838,48.822,48.822,12800000.0
2009-02-10 02:06:00,48.807,48.808,48.795,48.808,14400000.0
2009-02-10 02:07:00,48.799,48.799,48.784,48.789,12800000.0
2009-02-10 02:08:00,48.79,48.79,48.765,48.781,17600000.0
2009-02-10 02:09:00,48.797,48.802,48.791,48.8,16000000.0
2009-02-10 02:10:00,48.787,48.798,48.785,48.788,16000000.0
2009-02-10 02:11:00,48.789,48.79,48.773,48.789,12800000.0
2009-02-10 02:12:00,48.771,48.776,48.754,48.775,17600000.0
2009-02-10 02:13:00,48.773,48.787,48.773,48.786,11200000.0
2009-02-10 02:14:00,48.787,48.787,48.772,48.777,11200000.0
2009-02-10 02:15:00,48.776,48.779,48.765,48.773,11200000.0
2009-02-10 02:16:00,48.789,48.793,48.777,48.78,11200000.0
2009-02-10 02:17:00,48.785,48.792,48.773,48.792,9600000.0
2009-02-10 02:18:00,48.775,48.78,48.745,48.748,12800000.0
2009-02-10 02:19:00,48.748,48.751,48.742,48.751,12800000.0
2009-02-10 02:20:00,48.681,48.694,48.586,48.694,12800000.0
2009-02-10 02:21:00,48.703,48.71,48.69,48.69,18000000.0
2009-02-10 02:22:00,48.701,48.729,48.701,48.729,14800000.0
2009-02-10 02:23:00,48.72,48.75,48.72,48.743,12800000.0
2009-02-10 02:24:00,48.739,48.745,48.733,48.745,11200000.0
2009-02-10 02:25:00,48.756,48.779,48.733,48.733,17600000.0
2009-02-10 02:26:00,48.733,48.733,48.715,48.728,12800000.0
2009-02-10 02:27:00,48.752,48.752,48.731,48.741,11200000.0
2009-02-10 02:28:00,48.74,48.745,48.722,48.727,12800000.0
2009-02-10 02:29:00,48.68,48.681,48.674,48.674,11200000.0
2009-02-10 02:30:00,48.647,48.65,48.642,48.65,12800000.0
2009-02-10 02:31:00,48.634,48.634,48.615,48.624,12800000.0
2009-02-10 02:32:00,48.629,48.633,48.593,48.593,11200000.0
2009-02-10 02:33:00,48.567,48.593,48.567,48.593,11200000.0
2009-02-10 02:34:00,48.597,48.602,48.59,48.593,14400000.0
2009-02-10 02:35:00,48.602,48.606,48.6,48.606,12800000.0
2009-02-10 02:36:00,48.591,48.601,48.584,48.584,12800000.0
2009-02-10 02:37:00,48.584,48.658,48.584,48.658,12800000.0
2009-02-10 02:38:00,48.66,48.672,48.655,48.66,17600000.0
2009-02-10 02:39:00,48.675,48.704,48.675,48.703,16000000.0
2009-02-10 02:40:00,48.721,48.728,48.714,48.728,16000000.0
2009-02-10 02:41:00,48.716,48.733,48.704,48.733,11200000.0
2009-02-10 02:42:00,48.754,48.754,48.716,48.716,11200000.0
2009-02-10 02:43:00,48.667,48.667,48.65,48.658,11600000.0
2009-02-10 02:44:00,48.67,48.67,48.598,48.598,11200000.0
2009-02-10 02:45:00,48.557,48.557,48.547,48.557,11200000.0
2009-02-10 02:46:00,48.573,48.583,48.567,48.578,11200000.0
2009-02-10 02:47:00,48.568,48.568,48.559,48.56,12800000.0
2009-02-10 02:48:00,48.558,48.593,48.492,48.492,11200000.0
2009-02-10 02:49:00,48.569,48.577,48.568,48.576,17600000.0
2009-02-10 02:50:00,48.56,48.56,48.517,48.527,12800000.0
2009-02-10 02:51:00,48.53,48.553,48.53,48.553,11600000.0
2009-02-10 02:52:00,48.562,48.584,48.559,48.584,11200000.0
2009-02-10 02:53:00,48.597,48.605,48.594,48.598,11200000.0
2009-02-10 02:54:00,48.579,48.579,48.552,48.552,12800000.0
2009-02-10 02:55:00,48.537,48.548,48.537,48.545,11200000.0
2009-02-10 02:56:00,48.533,48.591,48.533,48.591,11200000.0
2009-02-10 02:57:00,48.602,48.602,48.588,48.597,11200000.0
2009-02-10 02:58:00,48.609,48.611,48.545,48.545,11200000.0
2009-02-10 02:59:00,48.592,48.592,48.505,48.505,11200000.0
2009-02-10 03:00:00,48.46,48.469,48.434,48.445,13200000.0
2009-02-10 03:01:00,48.422,48.445,48.419,48.445,11200000.0
2009-02-10 03:02:00,48.442,48.459,48.434,48.434,17600000.0
2009-02-10 03:03:00,48.418,48.435,48.418,48.433,14400000.0
2009-02-10 03:04:00,48.414,48.417,48.403,48.404,10600000.0
2009-02-10 03:05:00,48.382,48.382,48.287,48.287,16000000.0
2009-02-10 03:06:00,48.251,48.288,48.251,48.288,15400000.0
2009-02-10 03:07:00,48.292,48.306,48.283,48.299,12800000.0
2009-02-10 03:08:00,48.301,48.305,48.294,48.303,11200000.0
2009-02-10 03:09:00,48.303,48.318,48.303,48.312,11200000.0
2009-02-10 03:10:00,48.321,48.337,48.319,48.336,16000000.0
2009-02-10 03:11:00,48.362,48.403,48.362,48.397,11200000.0
2009-02-10 03:12:00,48.407,48.41,48.397,48.41,11200000.0
2009-02-10 03:13:00,48.412,48.422,48.412,48.42,16000000.0
2009-02-10 03:14:00,48.401,48.415,48.399,48.414,16000000.0
2009-02-10 03:15:00,48.403,48.403,48.388,48.388,9600000.0
2009-02-10 03:16:00,48.377,48.382,48.373,48.378,12800000.0
2009-02-10 03:17:00,48.371,48.375,48.36,48.375,11200000.0
2009-02-10 03:18:00,48.367,48.367,48.334,48.334,11200000.0
2009-02-10 03:19:00,48.349,48.353,48.329,48.329,12800000.0
2009-02-10 03:20:00,48.327,48.343,48.327,48.343,11200000.0
2009-02-10 03:21:00,48.347,48.375,48.347,48.375,14400000.0
2009-02-10 03:22:00,48.38,48.436,48.359,48.436,14400000.0
2009-02-10 03:23:00,48.436,48.443,48.43,48.443,12800000.0
2009-02-10 03:24:00,48.441,48.441,48.415,48.431,11200000.0
2009-02-10 03:25:00,48.455,48.512,48.453,48.512,17600000.0
2009-02-10 03:26:00,48.54,48.559,48.539,48.559,11200000.0
2009-02-10 03:27:00,48.56,48.577,48.56,48.565,14800000.0
2009-02-10 03:28:00,48.556,48.556,48.538,48.55,12800000.0
2009-02-10 03:29:00,48.522,48.541,48.507,48.541,12800000.0
2009-02-10 03:30:00,48.536,48.539,48.536,48.538,14400000.0
2009-02-10 03:31:00,48.523,48.546,48.523,48.546,12800000.0
2009-02-10 03:32:00,48.562,48.562,48.548,48.548,12800000.0
2009-02-10 03:33:00,48.556,48.562,48.537,48.54,11200000.0
2009-02-10 03:34:00,48.547,48.559,48.533,48.536,11200000.0
2009-02-10 03:35:00,48.534,48.549,48.534,48.539,17600000.0
2009-02-10 03:36:00,48.544,48.575,48.544,48.575,12800000.0
2009-02-10 03:37:00,48.573,48.589,48.555,48.555,17600000.0
2009-02-10 03:38:00,48.578,48.583,48.569,48.578,11200000.0
2009-02-10 03:39:00,48.575,48.578,48.513,48.549,14400000.0
2009-02-10 03:40:00,48.535,48.535,48.509,48.509,11200000.0
2009-02-10 03:41:00,48.517,48.531,48.517,48.519,11200000.0
2009-02-10 03:42:00,48.536,48.536,48.506,48.506,13200000.0
2009-02-10 03:43:00,48.483,48.483,48.454,48.47,11200000.0
2009-02-10 03:44:00,48.476,48.484,48.476,48.481,11200000.0
2009-02-10 03:45:00,48.468,48.493,48.468,48.493,11200000.0
2009-02-10 03:46:00,48.523,48.523,48.497,48.497,12800000.0
2009-02-10 03:47:00,48.487,48.489,48.481,48.488,11200000.0
2009-02-10 03:48:00,48.488,48.488,48.479,48.48,11200000.0
2009-02-10 03:49:00,48.485,48.492,48.481,48.492,12800000.0
2009-02-10 03:50:00,48.492,48.492,48.48,48.489,12800000.0
2009-02-10 03:51:00,48.482,48.482,48.447,48.448,12800000.0
2009-02-10 03:52:00,48.458,48.464,48.45,48.45,16000000.0
2009-02-10 03:53:00,48.465,48.485,48.465,48.485,10600000.0
2009-02-10 03:54:00,48.504,48.518,48.469,48.477,12800000.0
2009-02-10 03:55:00,48.466,48.495,48.466,48.495,14400000.0
2009-02-10 03:56:00,48.5,48.507,48.498,48.503,11200000.0
2009-02-10 03:57:00,48.496,48.525,48.496,48.522,12800000.0
2009-02-10 03:58:00,48.557,48.604,48.557,48.604,11200000.0
2009-02-10 03:59:00,48.639,48.639,48.623,48.627,12800000.0
2009-02-10 04:00:00,48.599,48.602,48.55,48.55,14800000.0
2009-02-10 04:01:00,48.547,48.547,48.526,48.531,11200000.0
2009-02-10 04:02:00,48.534,48.553,48.53,48.537,12800000.0
2009-02-10 04:03:00,48.521,48.522,48.493,48.493,12800000.0
2009-02-10 04:04:00,48.491,48.5,48.487,48.5,12800000.0
2009-02-10 04:05:00,48.525,48.543,48.522,48.543,11200000.0
2009-02-10 04:06:00,48.547,48.583,48.547,48.583,14400000.0
2009-02-10 04:07:00,48.586,48.592,48.552,48.552,14400000.0
2009-02-10 04:08:00,48.576,48.591,48.576,48.58,12800000.0
2009-02-10 04:09:00,48.572,48.578,48.569,48.569,11600000.0
2009-02-10 04:10:00,48.574,48.576,48.566,48.572,17600000.0
2009-02-10 04:11:00,48.545,48.554,48.535,48.537,12800000.0
2009-02-10 04:12:00,48.556,48.578,48.556,48.574,12800000.0
2009-02-10 04:13:00,48.573,48.588,48.571,48.588,11200000.0
2009-02-10 04:14:00,48.608,48.652,48.608,48.643,16000000.0
2009-02-10 04:15:00,48.682,48.695,48.682,48.687,12800000.0
2009-02-10 04:16:00,48.682,48.698,48.673,48.698,11600000.0
2009-02-10 04:17:00,48.704,48.708,48.7,48.702,14400000.0
2009-02-10 04:18:00,48.697,48.702,48.689,48.692,14400000.0
2009-02-10 04:19:00,48.708,48.745,48.708,48.734,12800000.0
2009-02-10 04:20:00,48.75,48.78,48.75,48.775,12800000.0
2009-02-10 04:21:00,48.777,48.807,48.774,48.807,11200000.0
2009-02-10 04:22:00,48.806,48.809,48.784,48.792,16000000.0
2009-02-10 04:23:00,48.776,48.776,48.751,48.751,12800000.0
2009-02-10 04:24:00,48.753,48.759,48.747,48.755,12800000.0
2009-02-10 04:25:00,48.789,48.812,48.789,48.812,14400000.0
2009-02-10 04:26:00,48.812,48.845,48.812,48.838,12800000.0
2009-02-10 04:27:00,48.816,48.818,48.79,48.815,17600000.0
2009-02-10 04:28:00,48.803,48.816,48.803,48.814,11200000.0
2009-02-10 04:29:00,48.807,48.811,48.799,48.811,12800000.0
2009-02-10 04:30:00,48.808,48.811,48.806,48.807,11200000.0
2009-02-10 04:31:00,48.812,48.812,48.798,48.807,12800000.0
2009-02-10 04:32:00,48.789,48.789,48.767,48.775,16000000.0
2009-02-10 04:33:00,48.763,48.77,48.752,48.752,16000000.0
2009-02-10 04:34:00,48.743,48.743,48.625,48.683,11200000.0
2009-02-10 04:35:00,48.691,48.73,48.691,48.73,12800000.0
2009-02-10 04:36:00,48.695,48.725,48.695,48.725,11600000.0
2009-02-10 04:37:00,48.725,48.725,48.711,48.711,12800000.0
2009-02-10 04:38:00,48.714,48.727,48.714,48.725,12800000.0
2009-02-10 04:39:00,48.736,48.744,48.722,48.734,12800000.0
2009-02-10 04:40:00,48.731,48.74,48.727,48.727,12800000.0
2009-02-10 04:41:00,48.724,48.724,48.708,48.719,12800000.0
2009-02-10 04:42:00,48.731,48.732,48.718,48.732,17600000.0
2009-02-10 04:43:00,48.738,48.738,48.716,48.716,12800000.0
2009-02-10 04:44:00,48.711,48.719,48.71,48.712,12800000.0
2009-02-10 04:45:00,48.717,48.724,48.717,48.724,17600000.0
2009-02-10 04:46:00,48.736,48.755,48.736,48.755,8000000.0
2009-02-10 04:47:00,48.755,48.76,48.747,48.754,14400000.0
2009-02-10 04:48:00,48.778,48.794,48.776,48.788,18000000.0
2009-02-10 04:49:00,48.793,48.797,48.782,48.782,8000000.0
2009-02-10 04:50:00,48.787,48.805,48.787,48.794,11200000.0
2009-02-10 04:51:00,48.782,48.797,48.777,48.794,11200000.0
2009-02-10 04:52:00,48.785,48.801,48.785,48.801,12800000.0
2009-02-10 04:53:00,48.791,48.8,48.789,48.8,17600000.0
2009-02-10 04:54:00,48.811,48.812,48.786,48.792,11200000.0
2009-02-10 04:55:00,48.798,48.798,48.79,48.792,11200000.0
2009-02-10 04:56:00,48.796,48.806,48.791,48.791,17600000.0
2009-02-10 04:57:00,48.778,48.78,48.772,48.777,12800000.0
2009-02-10 04:58:00,48.776,48.784,48.776,48.782,11200000.0
2009-02-10 04:59:00,48.787,48.816,48.787,48.816,12800000.0
2009-02-10 05:00:00,48.824,48.824,48.805,48.817,11200000.0
2009-02-10 05:01:00,48.815,48.824,48.809,48.824,14400000.0
2009-02-10 05:02:00,48.832,48.832,48.81,48.81,11200000.0
2009-02-10 05:03:00,48.827,48.854,48.827,48.854,12800000.0
2009-02-10 05:04:00,48.854,48.863,48.83,48.83,12800000.0
2009-02-10 05:05:00,48.828,48.838,48.824,48.824,11200000.0
2009-02-10 05:06:00,48.822,48.822,48.815,48.815,11200000.0
2009-02-10 05:07:00,48.82,48.825,48.803,48.816,14400000.0
2009-02-10 05:08:00,48.825,48.825,48.817,48.824,12800000.0
2009-02-10 05:09:00,48.811,48.811,48.799,48.799,9600000.0
2009-02-10 05:10:00,48.81,48.81,48.796,48.8,11600000.0
2009-02-10 05:11:00,48.784,48.795,48.779,48.785,12200000.0
2009-02-10 05:12:00,48.757,48.77,48.754,48.764,12800000.0
2009-02-10 05:13:00,48.782,48.785,48.778,48.778,12800000.0
2009-02-10 05:14:00,48.773,48.775,48.763,48.775,12800000.0
2009-02-10 05:15:00,48.771,48.773,48.754,48.77,16000000.0
2009-02-10 05:16:00,48.776,48.776,48.765,48.765,11200000.0
2009-02-10 05:17:00,48.754,48.754,48.736,48.752,11200000.0
2009-02-10 05:18:00,48.743,48.75,48.736,48.75,12800000.0
2009-02-10 05:19:00,48.731,48.731,48.668,48.668,16000000.0
2009-02-10 05:20:00,48.665,48.682,48.665,48.682,11600000.0
2009-02-10 05:21:00,48.683,48.683,48.668,48.683,17600000.0
2009-02-10 05:22:00,48.687,48.702,48.682,48.696,16000000.0
2009-02-10 05:23:00,48.674,48.674,48.66,48.66,12800000.0
2009-02-10 05:24:00,48.688,48.71,48.688,48.71,12200000.0
2009-02-10 05:25:00,48.715,48.736,48.715,48.736,12800000.0
2009-02-10 05:26:00,48.705,48.705,48.692,48.692,12800000.0
2009-02-10 05:27:00,48.684,48.715,48.684,48.715,12800000.0
2009-02-10 05:28:00,48.718,48.728,48.712,48.712,11200000.0
2009-02-10 05:29:00,48.708,48.717,48.707,48.717,12800000.0
2009-02-10 05:30:00,48.702,48.702,48.673,48.683,14400000.0
2009-02-10 05:31:00,48.679,48.696,48.679,48.696,17600000.0
2009-02-10 05:32:00,48.689,48.692,48.684,48.684,9600000.0
2009-02-10 05:33:00,48.676,48.68,48.672,48.675,11200000.0
2009-02-10 05:34:00,48.684,48.688,48.677,48.682,17600000.0
2009-02-10 05:35:00,48.651,48.651,48.633,48.633,12800000.0
2009-02-10 05:36:00,48.63,48.636,48.625,48.628,12800000.0
2009-02-10 05:37:00,48.629,48.629,48.598,48.598,11200000.0
2009-02-10 05:38:00,48.585,48.589,48.576,48.589,12800000.0
2009-02-10 05:39:00,48.586,48.597,48.577,48.597,11200000.0
2009-02-10 05:40:00,48.604,48.604,48.536,48.536,14400000.0
2009-02-10 05:41:00,48.517,48.517,48.503,48.504,12800000.0
2009-02-10 05:42:00,48.518,48.542,48.518,48.534,11200000.0
2009-02-10 05:43:00,48.543,48.548,48.541,48.547,12800000.0
2009-02-10 05:44:00,48.552,48.552,48.535,48.535,12800000.0
2009-02-10 05:45:00,48.539,48.551,48.537,48.551,16000000.0
2009-02-10 05:46:00,48.54,48.54,48.501,48.501,16000000.0
2009-02-10 05:47:00,48.499,48.508,48.491,48.501,11200000.0
2009-02-10 05:48:00,48.488,48.488,48.476,48.476,14400000.0
2009-02-10 05:49:00,48.462,48.479,48.458,48.479,17600000.0
2009-02-10 05:50:00,48.483,48.483,48.462,48.462,11200000.0
2009-02-10 05:51:00,48.479,48.494,48.477,48.494,11200000.0
2009-02-10 05:52:00,48.502,48.532,48.502,48.532,12800000.0
2009-02-10 05:53:00,48.534,48.544,48.533,48.544,17600000.0
2009-02-10 05:54:00,48.533,48.533,48.505,48.505,12800000.0
2009-02-10 05:55:00,48.506,48.533,48.461,48.461,11200000.0
2009-02-10 05:56:00,48.514,48.52,48.508,48.52,11200000.0
2009-02-10 05:57:00,48.516,48.516,48.5,48.505,12800000.0
2009-02-10 05:58:00,48.494,48.502,48.49,48.502,12800000.0
2009-02-10 05:59:00,48.513,48.52,48.504,48.515,13200000.0
2009-02-10 06:00:00,48.516,48.549,48.516,48.547,14400000.0
2009-02-10 06:01:00,48.543,48.555,48.538,48.543,16000000.0
2009-02-10 06:02:00,48.528,48.534,48.526,48.532,12800000.0
2009-02-10 06:03:00,48.548,48.563,48.548,48.563,12800000.0
2009-02-10 06:04:00,48.56,48.57,48.56,48.567,11200000.0
2009-02-10 06:05:00,48.572,48.572,48.551,48.554,14400000.0
2009-02-10 06:06:00,48.546,48.546,48.523,48.528,17600000.0
2009-02-10 06:07:00,48.518,48.518,48.502,48.502,12800000.0
2009-02-10 06:08:00,48.491,48.497,48.406,48.479,12800000.0
2009-02-10 06:09:00,48.474,48.474,48.465,48.467,11200000.0
2009-02-10 06:10:00,48.469,48.477,48.464,48.477,14400000.0
2009-02-10 06:11:00,48.484,48.491,48.476,48.491,17600000.0
2009-02-10 06:12:00,48.477,48.486,48.477,48.486,12800000.0
2009-02-10 06:13:00,48.477,48.49,48.468,48.488,16000000.0
2009-02-10 06:14:00,48.481,48.499,48.481,48.499,14400000.0
2009-02-10 06:15:00,48.487,48.501,48.483,48.488,17600000.0
2009-02-10 06:16:00,48.504,48.551,48.504,48.549,17600000.0
2009-02-10 06:17:00,48.58,48.604,48.58,48.594,9600000.0
2009-02-10 06:18:00,48.583,48.583,48.556,48.574,14400000.0
2009-02-10 06:19:00,48.574,48.58,48.574,48.576,17600000.0
2009-02-10 06:20:00,48.573,48.573,48.561,48.561,13200000.0
2009-02-10 06:21:00,48.557,48.557,48.539,48.539,12800000.0
2009-02-10 06:22:00,48.538,48.546,48.538,48.542,12800000.0
2009-02-10 06:23:00,48.539,48.539,48.523,48.523,17600000.0
2009-02-10 06:24:00,48.52,48.529,48.513,48.513,11200000.0
2009-02-10 06:25:00,48.504,48.515,48.503,48.514,11200000.0
2009-02-10 06:26:00,48.515,48.515,48.485,48.485,10600000.0
2009-02-10 06:27:00,48.489,48.514,48.489,48.514,10600000.0
2009-02-10 06:28:00,48.511,48.511,48.5,48.504,11200000.0
2009-02-10 06:29:00,48.504,48.51,48.499,48.503,12800000.0
2009-02-10 06:30:00,48.505,48.541,48.505,48.524,12800000.0
2009-02-10 06:31:00,48.538,48.558,48.538,48.558,12800000.0
2009-02-10 06:32:00,48.554,48.554,48.538,48.538,10600000.0
2009-02-10 06:33:00,48.525,48.525,48.506,48.51,17600000.0
2009-02-10 06:34:00,48.515,48.524,48.512,48.524,11200000.0
2009-02-10 06:35:00,48.523,48.527,48.52,48.525,12800000.0
2009-02-10 06:36:00,48.526,48.534,48.524,48.528,8000000.0
2009-02-10 06:37:00,48.538,48.55,48.538,48.54,12200000.0
2009-02-10 06:38:00,48.553,48.558,48.547,48.547,13200000.0
2009-02-10 06:39:00,48.535,48.568,48.535,48.568,12800000.0
2009-02-10 06:40:00,48.564,48.571,48.56,48.571,12800000.0
2009-02-10 06:41:00,48.571,48.571,48.562,48.562,12800000.0
2009-02-10 06:42:00,48.564,48.571,48.562,48.571,12800000.0
2009-02-10 06:43:00,48.567,48.57,48.562,48.566,12800000.0
2009-02-10 06:44:00,48.557,48.565,48.548,48.565,17000000.0
2009-02-10 06:45:00,48.556,48.568,48.556,48.559,17600000.0
2009-02-10 06:46:00,48.564,48.571,48.563,48.565,11200000.0
2009-02-10 06:47:00,48.543,48.543,48.527,48.527,12800000.0
2009-02-10 06:48:00,48.56,48.571,48.552,48.571,12800000.0
2009-02-10 06:49:00,48.56,48.564,48.542,48.56,12800000.0
2009-02-10 06:50:00,48.563,48.57,48.563,48.567,12800000.0
2009-02-10 06:51:00,48.571,48.577,48.569,48.577,12800000.0
2009-02-10 06:52:00,48.579,48.579,48.57,48.577,12800000.0
2009-02-10 06:53:00,48.572,48.572,48.56,48.56,17600000.0
2009-02-10 06:54:00,48.561,48.566,48.558,48.566,14400000.0
2009-02-10 06:55:00,48.562,48.564,48.552,48.561,11200000.0
2009-02-10 06:56:00,48.556,48.563,48.552,48.557,12800000.0
2009-02-10 06:57:00,48.558,48.559,48.54,48.54,11200000.0
2009-02-10 06:58:00,48.534,48.542,48.531,48.533,17600000.0
2009-02-10 06:59:00,48.516,48.519,48.503,48.507,12800000.0
2009-02-10 07:00:00,48.504,48.504,48.391,48.486,14400000.0
2009-02-10 07:01:00,48.513,48.527,48.513,48.52,17600000.0
2009-02-10 07:02:00,48.512,48.516,48.507,48.511,11200000.0
2009-02-10 07:03:00,48.533,48.543,48.52,48.52,12800000.0
2009-02-10 07:04:00,48.521,48.534,48.52,48.534,12800000.0
2009-02-10 07:05:00,48.539,48.542,48.525,48.537,11200000.0
2009-02-10 07:06:00,48.52,48.531,48.52,48.529,12800000.0
2009-02-10 07:07:00,48.536,48.538,48.527,48.527,11200000.0
2009-02-10 07:08:00,48.513,48.528,48.505,48.528,11600000.0
2009-02-10 07:09:00,48.54,48.542,48.537,48.538,12800000.0
2009-02-10 07:10:00,48.532,48.532,48.507,48.507,11200000.0
2009-02-10 07:11:00,48.503,48.503,48.496,48.501,12800000.0
2009-02-10 07:12:00,48.494,48.503,48.492,48.503,11600000.0
2009-02-10 07:13:00,48.49,48.49,48.464,48.464,12800000.0
2009-02-10 07:14:00,48.466,48.471,48.453,48.458,11200000.0
2009-02-10 07:15:00,48.448,48.449,48.446,48.449,11200000.0
2009-02-10 07:16:00,48.462,48.468,48.459,48.466,17600000.0
2009-02-10 07:17:00,48.475,48.477,48.47,48.476,12800000.0
2009-02-10 07:18:00,48.476,48.515,48.476,48.515,14400000.0
2009-02-10 07:19:00,48.549,48.549,48.524,48.526,12800000.0
2009-02-10 07:20:00,48.531,48.533,48.52,48.529,16000000.0
2009-02-10 07:21:00,48.519,48.519,48.513,48.513,12800000.0
2009-02-10 07:22:00,48.516,48.519,48.508,48.518,17600000.0
2009-02-10 07:23:00,48.516,48.516,48.51,48.516,11200000.0
2009-02-10 07:24:00,48.522,48.528,48.513,48.513,16000000.0
2009-02-10 07:25:00,48.52,48.528,48.51,48.528,16000000.0
2009-02-10 07:26:00,48.524,48.529,48.513,48.525,16000000.0
2009-02-10 07:27:00,48.519,48.519,48.507,48.507,8000000.0
2009-02-10 07:28:00,48.505,48.512,48.505,48.512,14400000.0
2009-02-10 07:29:00,48.508,48.508,48.495,48.498,14400000.0
2009-02-10 07:30:00,48.5,48.518,48.49,48.518,12800000.0
2009-02-10 07:31:00,48.521,48.525,48.514,48.514,17600000.0
2009-02-10 07:32:00,48.514,48.528,48.514,48.525,12800000.0
2009-02-10 07:33:00,48.527,48.527,48.502,48.502,9600000.0
2009-02-10 07:34:00,48.505,48.505,48.487,48.487,12800000.0
2009-02-10 07:35:00,48.498,48.554,48.498,48.554,16000000.0
2009-02-10 07:36:00,48.57,48.634,48.57,48.634,16000000.0
2009-02-10 07:37:00,48.631,48.631,48.576,48.576,11200000.0
2009-02-10 07:38:00,48.579,48.613,48.578,48.613,11200000.0
2009-02-10 07:39:00,48.615,48.643,48.615,48.637,11200000.0
2009-02-10 07:40:00,48.636,48.637,48.618,48.618,11200000.0
2009-02-10 07:41:00,48.626,48.641,48.626,48.63,12800000.0
2009-02-10 07:42:00,48.639,48.71,48.639,48.71,12800000.0
2009-02-10 07:43:00,48.662,48.662,48.627,48.637,12800000.0
2009-02-10 07:44:00,48.656,48.656,48.649,48.654,11200000.0
2009-02-10 07:45:00,48.642,48.642,48.629,48.634,8000000.0
2009-02-10 07:46:00,48.662,48.73,48.662,48.73,11200000.0
2009-02-10 07:47:00,48.733,48.822,48.733,48.813,14400000.0
2009-02-10 07:48:00,48.817,48.817,48.757,48.778,14400000.0
2009-02-10 07:49:00,48.759,48.76,48.73,48.73,17600000.0
2009-02-10 07:50:00,48.744,48.774,48.744,48.774,16000000.0
2009-02-10 07:51:00,48.785,48.795,48.773,48.78,12800000.0
2009-02-10 07:52:00,48.776,48.783,48.773,48.783,16000000.0
2009-02-10 07:53:00,48.772,48.772,48.763,48.769,12800000.0
2009-02-10 07:54:00,48.769,48.779,48.757,48.779,12800000.0
2009-02-10 07:55:00,48.78,48.78,48.755,48.759,12800000.0
2009-02-10 07:56:00,48.761,48.766,48.757,48.757,16000000.0
2009-02-10 07:57:00,48.765,48.788,48.765,48.783,9600000.0
2009-02-10 07:58:00,48.782,48.813,48.782,48.813,11200000.0
2009-02-10 07:59:00,48.823,48.877,48.823,48.877,12800000.0
2009-02-10 08:00:00,48.871,48.871,48.837,48.858,14400000.0
2009-02-10 08:01:00,48.853,48.853,48.776,48.776,14400000.0
2009-02-10 08:02:00,48.785,48.814,48.785,48.786,12800000.0
2009-02-10 08:03:00,48.785,48.789,48.778,48.787,11200000.0
2009-02-10 08:04:00,48.777,48.777,48.739,48.739,11200000.0
2009-02-10 08:05:00,48.755,48.755,48.728,48.733,14400000.0
2009-02-10 08:06:00,48.723,48.729,48.714,48.718,17600000.0
2009-02-10 08:07:00,48.705,48.705,48.666,48.669,11200000.0
2009-02-10 08:08:00,48.673,48.708,48.673,48.708,12800000.0
2009-02-10 08:09:00,48.693,48.723,48.693,48.723,12800000.0
2009-02-10 08:10:00,48.719,48.742,48.719,48.742,12800000.0
2009-02-10 08:11:00,48.762,48.762,48.724,48.728,11200000.0
2009-02-10 08:12:00,48.716,48.732,48.716,48.721,16000000.0
2009-02-10 08:13:00,48.733,48.745,48.733,48.739,11200000.0
2009-02-10 08:14:00,48.746,48.753,48.739,48.753,11200000.0
2009-02-10 08:15:00,48.75,48.75,48.727,48.738,16000000.0
2009-02-10 08:16:00,48.734,48.734,48.722,48.722,11600000.0
2009-02-10 08:17:00,48.72,48.72,48.708,48.718,12800000.0
2009-02-10 08:18:00,48.725,48.725,48.691,48.691,12800000.0
2009-02-10 08:19:00,48.677,48.684,48.658,48.659,14400000.0
2009-02-10 08:20:00,48.655,48.685,48.655,48.684,11200000.0
2009-02-10 08:21:00,48.688,48.689,48.671,48.671,14400000.0
2009-02-10 08:22:00,48.684,48.695,48.68,48.68,11200000.0
2009-02-10 08:23:00,48.675,48.675,48.664,48.664,11200000.0
2009-02-10 08:24:00,48.671,48.702,48.671,48.702,17600000.0
2009-02-10 08:25:00,48.694,48.705,48.694,48.699,12800000.0
2009-02-10 08:26:00,48.707,48.707,48.678,48.678,12800000.0
2009-02-10 08:27:00,48.666,48.666,48.648,48.648,12800000.0
2009-02-10 08:28:00,48.662,48.663,48.654,48.661,17600000.0
2009-02-10 08:29:00,48.661,48.684,48.661,48.684,14400000.0
2009-02-10 08:30:00,48.692,48.692,48.666,48.666,11200000.0
2009-02-10 08:31:00,48.65,48.674,48.65,48.674,12800000.0
2009-02-10 08:32:00,48.661,48.696,48.661,48.696,11200000.0
2009-02-10 08:33:00,48.687,48.743,48.687,48.743,11200000.0
2009-02-10 08:34:00,48.753,48.767,48.753,48.754,17600000.0
2009-02-10 08:35:00,48.755,48.781,48.755,48.778,17600000.0
2009-02-10 08:36:00,48.81,48.811,48.789,48.795,17600000.0
2009-02-10 08:37:00,48.783,48.783,48.764,48.764,11200000.0
2009-02-10 08:38:00,48.775,48.826,48.775,48.826,16000000.0
2009-02-10 08:39:00,48.806,48.821,48.786,48.786,16000000.0
2009-02-10 08:40:00,48.772,48.777,48.762,48.768,16000000.0
2009-02-10 08:41:00,48.771,48.794,48.771,48.794,17600000.0
2009-02-10 08:42:00,48.807,48.82,48.803,48.82,12800000.0
2009-02-10 08:43:00,48.819,48.824,48.807,48.807,12800000.0
2009-02-10 08:44:00,48.815,48.816,48.808,48.808,12800000.0
2009-02-10 08:45:00,48.811,48.837,48.811,48.828,16000000.0
2009-02-10 08:46:00,48.85,48.861,48.85,48.859,11200000.0
2009-02-10 08:47:00,48.866,48.873,48.857,48.869,10600000.0
2009-02-10 08:48:00,48.879,48.88,48.863,48.88,12800000.0
2009-02-10 08:49:00,48.908,48.92,48.908,48.918,17600000.0
2009-02-10 08:50:00,48.927,48.955,48.927,48.943,12800000.0
2009-02-10 08:51:00,48.943,48.951,48.938,48.949,17600000.0
2009-02-10 08:52:00,48.941,48.941,48.907,48.911,11200000.0
2009-02-10 08:53:00,48.935,48.951,48.935,48.95,15400000.0
2009-02-10 08:54:00,48.953,48.953,48.938,48.938,14200000.0
2009-02-10 08:55:00,48.937,48.944,48.934,48.934,16000000.0
2009-02-10 08:56:00,48.945,48.946,48.936,48.94,12800000.0
2009-02-10 08:57:00,48.932,48.952,48.932,48.948,11200000.0
2009-02-10 08:58:00,48.96,48.968,48.915,48.915,12800000.0
2009-02-10 08:59:00,48.904,48.913,48.904,48.913,12200000.0
2009-02-10 09:00:00,48.925,48.931,48.922,48.925,17600000.0
2009-02-10 09:01:00,48.929,48.937,48.927,48.933,11200000.0
2009-02-10 09:02:00,48.933,48.949,48.928,48.947,11200000.0
2009-02-10 09:03:00,48.948,48.952,48.924,48.938,16000000.0
2009-02-10 09:04:00,48.943,48.957,48.936,48.957,11200000.0
2009-02-10 09:05:00,48.954,48.957,48.95,48.95,11200000.0
2009-02-10 09:06:00,48.95,48.969,48.94,48.94,12200000.0
2009-02-10 09:07:00,48.959,48.967,48.956,48.961,12800000.0
2009-02-10 09:08:00,48.952,48.952,48.93,48.936,12800000.0
2009-02-10 09:09:00,48.933,48.949,48.93,48.941,17600000.0
2009-02-10 09:10:00,48.933,48.934,48.923,48.923,12800000.0
2009-02-10 09:11:00,48.919,48.919,48.907,48.918,12800000.0
2009-02-10 09:12:00,48.913,48.922,48.913,48.916,12800000.0
2009-02-10 09:13:00,48.901,48.901,48.876,48.876,11200000.0
2009-02-10 09:14:00,48.867,48.874,48.864,48.874,11200000.0
2009-02-10 09:15:00,48.869,48.87,48.85,48.854,11200000.0
2009-02-10 09:16:00,48.843,48.851,48.808,48.851,12800000.0
2009-02-10 09:17:00,48.859,48.868,48.858,48.868,11200000.0
2009-02-10 09:18:00,48.87,48.87,48.859,48.861,14400000.0
2009-02-10 09:19:00,48.847,48.847,48.837,48.84,12800000.0
2009-02-10 09:20:00,48.85,48.906,48.85,48.906,16000000.0
2009-02-10 09:21:00,48.888,48.888,48.86,48.86,11200000.0
2009-02-10 09:22:00,48.865,48.87,48.861,48.87,17600000.0
2009-02-10 09:23:00,48.872,48.874,48.864,48.87,12800000.0
2009-02-10 09:24:00,48.863,48.875,48.849,48.875,12800000.0
2009-02-10 09:25:00,48.886,48.886,48.872,48.873,13200000.0
2009-02-10 09:26:00,48.873,48.881,48.851,48.852,11200000.0
2009-02-10 09:27:00,48.837,48.843,48.808,48.808,11200000.0
2009-02-10 09:28:00,48.798,48.854,48.798,48.854,12800000.0
2009-02-10 09:29:00,48.84,48.881,48.836,48.881,11200000.0
2009-02-10 09:30:00,48.896,48.901,48.896,48.899,13200000.0
2009-02-10 09:31:00,48.859,48.859,48.828,48.828,12800000.0
2009-02-10 09:32:00,48.806,48.825,48.801,48.815,14400000.0
2009-02-10 09:33:00,48.818,48.832,48.817,48.82,12800000.0
2009-02-10 09:34:00,48.817,48.838,48.817,48.834,11200000.0
2009-02-10 09:35:00,48.823,48.845,48.823,48.845,12800000.0
2009-02-10 09:36:00,48.866,48.891,48.861,48.867,16000000.0
2009-02-10 09:37:00,48.897,48.913,48.84,48.909,16000000.0
2009-02-10 09:38:00,48.92,48.953,48.92,48.951,11200000.0
2009-02-10 09:39:00,48.977,48.989,48.977,48.989,12800000.0
2009-02-10 09:40:00,48.972,48.972,48.897,48.897,16000000.0
2009-02-10 09:41:00,48.91,48.921,48.91,48.921,11600000.0
2009-02-10 09:42:00,48.924,48.924,48.914,48.922,11200000.0
2009-02-10 09:43:00,48.922,48.922,48.895,48.895,12800000.0
2009-02-10 09:44:00,48.938,48.938,48.91,48.91,8000000.0
2009-02-10 09:45:00,48.912,48.912,48.894,48.894,12800000.0
2009-02-10 09:46:00,48.913,48.926,48.911,48.911,11200000.0
2009-02-10 09:47:00,48.933,48.958,48.933,48.958,12800000.0
2009-02-10 09:48:00,48.979,48.979,48.96,48.971,11200000.0
2009-02-10 09:49:00,48.969,48.979,48.952,48.952,12800000.0
2009-02-10 09:50:00,48.909,48.913,48.895,48.895,16000000.0
2009-02-10 09:51:00,48.901,48.913,48.884,48.884,16000000.0
2009-02-10 09:52:00,48.888,48.888,48.859,48.859,11200000.0
2009-02-10 09:53:00,48.836,48.839,48.784,48.784,12800000.0
2009-02-10 09:54:00,48.785,48.802,48.783,48.802,17600000.0
2009-02-10 09:55:00,48.816,48.821,48.812,48.812,11200000.0
2009-02-10 09:56:00,48.827,48.83,48.818,48.818,13200000.0
2009-02-10 09:57:00,48.823,48.828,48.817,48.828,18000000.0
2009-02-10 09:58:00,48.829,48.88,48.76,48.857,17600000.0
2009-02-10 09:59:00,48.847,48.858,48.846,48.857,17600000.0
2009-02-10 10:00:00,48.871,48.879,48.86,48.86,11200000.0
2009-02-10 10:01:00,48.848,48.862,48.848,48.851,12800000.0
2009-02-10 10:02:00,48.857,48.862,48.853,48.853,16000000.0
2009-02-10 10:03:00,48.838,48.843,48.826,48.828,11200000.0
2009-02-10 10:04:00,48.831,48.831,48.805,48.815,12800000.0
2009-02-10 10:05:00,48.822,48.822,48.777,48.777,8000000.0
2009-02-10 10:06:00,48.774,48.794,48.774,48.784,17400000.0
2009-02-10 10:07:00,48.762,48.771,48.746,48.771,12800000.0
2009-02-10 10:08:00,48.782,48.792,48.782,48.791,11200000.0
2009-02-10 10:09:00,48.752,48.781,48.75,48.77,12800000.0
2009-02-10 10:10:00,48.762,48.764,48.758,48.758,11600000.0
2009-02-10 10:11:00,48.784,48.821,48.781,48.821,11200000.0
2009-02-10 10:12:00,48.864,48.959,48.864,48.959,12800000.0
2009-02-10 10:13:00,48.972,48.975,48.948,48.975,12800000.0
2009-02-10 10:14:00,48.982,48.993,48.962,48.993,11200000.0
2009-02-10 10:15:00,48.988,48.988,48.953,48.968,12800000.0
2009-02-10 10:16:00,48.989,48.997,48.989,48.993,12800000.0
2009-02-10 10:17:00,49.001,49.031,49.001,49.027,11200000.0
2009-02-10 10:18:00,49.032,49.039,49.013,49.038,11200000.0
2009-02-10 10:19:00,49.047,49.055,49.041,49.055,11200000.0
2009-02-10 10:20:00,49.085,49.135,49.085,49.128,18000000.0
2009-02-10 10:21:00,49.124,49.124,49.023,49.121,14400000.0
2009-02-10 10:22:00,49.132,49.154,49.132,49.148,11200000.0
2009-02-10 10:23:00,49.149,49.171,49.149,49.171,11200000.0
2009-02-10 10:24:00,49.172,49.195,49.172,49.195,12800000.0
2009-02-10 10:25:00,49.195,49.201,49.167,49.201,11200000.0
2009-02-10 10:26:00,49.185,49.205,49.185,49.203,12200000.0
2009-02-10 10:27:00,49.205,49.228,49.205,49.228,11200000.0
2009-02-10 10:28:00,49.238,49.248,49.238,49.24,12800000.0
2009-02-10 10:29:00,49.233,49.233,49.192,49.192,11200000.0
2009-02-10 10:30:00,49.127,49.136,49.105,49.105,12800000.0
2009-02-10 10:31:00,49.126,49.126,49.099,49.111,12800000.0
2009-02-10 10:32:00,49.065,49.065,49.039,49.046,17600000.0
2009-02-10 10:33:00,49.044,49.049,49.044,49.047,11200000.0
2009-02-10 10:34:00,49.047,49.054,49.047,49.052,11200000.0
2009-02-10 10:35:00,49.068,49.07,49.06,49.063,11200000.0
2009-02-10 10:36:00,49.056,49.075,49.056,49.068,11200000.0
2009-02-10 10:37:00,49.053,49.053,48.963,49.028,11200000.0
2009-02-10 10:38:00,49.029,49.039,49.016,49.025,12800000.0
2009-02-10 10:39:00,49.028,49.041,49.028,49.031,11200000.0
2009-02-10 10:40:00,49.02,49.026,49.013,49.026,15400000.0
2009-02-10 10:41:00,49.021,49.027,49.021,49.027,12800000.0
2009-02-10 10:42:00,49.033,49.057,49.033,49.057,11200000.0
2009-02-10 10:43:00,49.06,49.071,49.057,49.066,11200000.0
2009-02-10 10:44:00,49.077,49.091,49.077,49.079,12800000.0
2009-02-10 10:45:00,49.074,49.09,49.069,49.09,12800000.0
2009-02-10 10:46:00,49.084,49.089,49.079,49.086,12800000.0
2009-02-10 10:47:00,49.052,49.052,49.001,49.003,12800000.0
2009-02-10 10:48:00,48.913,48.913,48.865,48.879,12800000.0
2009-02-10 10:49:00,48.894,48.904,48.885,48.904,11200000.0
2009-02-10 10:50:00,48.918,48.929,48.915,48.921,15400000.0
2009-02-10 10:51:00,48.955,48.973,48.955,48.973,17600000.0
2009-02-10 10:52:00,48.97,48.977,48.96,48.964,11200000.0
2009-02-10 10:53:00,48.96,48.965,48.942,48.943,11200000.0
2009-02-10 10:54:00,48.898,48.906,48.876,48.876,17600000.0
2009-02-10 10:55:00,48.88,48.898,48.88,48.898,10600000.0
2009-02-10 10:56:00,48.897,48.908,48.897,48.906,11200000.0
2009-02-10 10:57:00,48.908,48.91,48.886,48.886,16000000.0
2009-02-10 10:58:00,48.903,48.907,48.798,48.896,12800000.0
2009-02-10 10:59:00,48.91,48.953,48.904,48.952,11200000.0
2009-02-10 11:00:00,48.982,48.982,48.971,48.971,12800000.0
2009-02-10 11:01:00,48.907,48.907,48.872,48.872,12800000.0
2009-02-10 11:02:00,48.859,48.86,48.827,48.836,16000000.0
2009-02-10 11:03:00,48.825,48.873,48.825,48.873,12800000.0
2009-02-10 11:04:00,48.901,48.951,48.897,48.951,14400000.0
2009-02-10 11:05:00,48.922,48.922,48.888,48.888,9600000.0
2009-02-10 11:06:00,48.874,48.874,48.837,48.842,17600000.0
2009-02-10 11:07:00,48.838,48.838,48.766,48.766,17600000.0
2009-02-10 11:08:00,48.642,48.693,48.642,48.693,11200000.0
2009-02-10 11:09:00,48.691,48.691,48.655,48.655,17600000.0
2009-02-10 11:10:00,48.636,48.642,48.622,48.631,12800000.0
2009-02-10 11:11:00,48.575,48.575,48.496,48.5,11200000.0
2009-02-10 11:12:00,48.51,48.536,48.506,48.514,17600000.0
2009-02-10 11:13:00,48.526,48.567,48.526,48.567,14400000.0
2009-02-10 11:14:00,48.587,48.618,48.587,48.61,11200000.0
2009-02-10 11:15:00,48.629,48.67,48.629,48.67,11200000.0
2009-02-10 11:16:00,48.663,48.675,48.656,48.675,12800000.0
2009-02-10 11:17:00,48.656,48.656,48.609,48.609,11200000.0
2009-02-10 11:18:00,48.611,48.629,48.611,48.629,12800000.0
2009-02-10 11:19:00,48.616,48.616,48.57,48.57,17600000.0
2009-02-10 11:20:00,48.568,48.568,48.548,48.548,12800000.0
2009-02-10 11:21:00,48.561,48.575,48.561,48.564,14400000.0
2009-02-10 11:22:00,48.554,48.556,48.545,48.554,12800000.0
2009-02-10 11:23:00,48.544,48.544,48.408,48.408,11200000.0
2009-02-10 11:24:00,48.355,48.378,48.355,48.377,12800000.0
2009-02-10 11:25:00,48.394,48.476,48.394,48.448,17600000.0
2009-02-10 11:26:00,48.49,48.58,48.49,48.58,9600000.0
2009-02-10 11:27:00,48.576,48.578,48.563,48.563,8000000.0
2009-02-10 11:28:00,48.579,48.601,48.579,48.591,14400000.0
2009-02-10 11:29:00,48.577,48.581,48.571,48.571,14800000.0
2009-02-10 11:30:00,48.555,48.567,48.555,48.555,14400000.0
2009-02-10 11:31:00,48.551,48.552,48.541,48.542,11200000.0
2009-02-10 11:32:00,48.496,48.496,48.468,48.468,17000000.0
2009-02-10 11:33:00,48.48,48.594,48.48,48.594,12800000.0
2009-02-10 11:34:00,48.631,48.645,48.631,48.641,12800000.0
2009-02-10 11:35:00,48.654,48.66,48.617,48.617,10600000.0
2009-02-10 11:36:00,48.636,48.639,48.599,48.599,12200000.0
2009-02-10 11:37:00,48.588,48.602,48.586,48.595,11200000.0
2009-02-10 11:38:00,48.593,48.593,48.582,48.582,11200000.0
2009-02-10 11:39:00,48.583,48.585,48.545,48.545,11200000.0
2009-02-10 11:40:00,48.552,48.552,48.501,48.504,11200000.0
2009-02-10 11:41:00,48.498,48.499,48.489,48.489,9600000.0
2009-02-10 11:42:00,48.5,48.533,48.5,48.522,17600000.0
2009-02-10 11:43:00,48.529,48.529,48.509,48.527,10600000.0
2009-02-10 11:44:00,48.536,48.537,48.532,48.537,11200000.0
2009-02-10 11:45:00,48.53,48.538,48.519,48.519,14400000.0
2009-02-10 11:46:00,48.509,48.52,48.509,48.52,11200000.0
2009-02-10 11:47:00,48.525,48.525,48.498,48.505,17600000.0
2009-02-10 11:48:00,48.515,48.517,48.501,48.517,11200000.0
2009-02-10 11:49:00,48.511,48.531,48.511,48.527,12800000.0
2009-02-10 11:50:00,48.523,48.523,48.507,48.507,17000000.0
2009-02-10 11:51:00,48.497,48.504,48.494,48.496,11200000.0
2009-02-10 11:52:00,48.493,48.495,48.486,48.489,11200000.0
2009-02-10 11:53:00,48.505,48.506,48.492,48.505,16000000.0
2009-02-10 11:54:00,48.506,48.506,48.485,48.495,14800000.0
2009-02-10 11:55:00,48.501,48.522,48.458,48.522,11200000.0
2009-02-10 11:56:00,48.522,48.526,48.517,48.517,12800000.0
2009-02-10 11:57:00,48.499,48.499,48.469,48.479,17600000.0
2009-02-10 11:58:00,48.477,48.477,48.464,48.464,11200000.0
2009-02-10 11:59:00,48.446,48.446,48.421,48.421,11200000.0
2009-02-10 12:00:00,48.458,48.458,48.435,48.435,11600000.0
2009-02-10 12:01:00,48.414,48.416,48.396,48.396,11200000.0
2009-02-10 12:02:00,48.394,48.397,48.385,48.392,14400000.0
2009-02-10 12:03:00,48.411,48.411,48.391,48.397,11200000.0
2009-02-10 12:04:00,48.404,48.404,48.388,48.398,17600000.0
2009-02-10 12:05:00,48.389,48.414,48.389,48.414,17600000.0
2009-02-10 12:06:00,48.428,48.45,48.406,48.406,12800000.0
2009-02-10 12:07:00,48.406,48.446,48.406,48.446,11200000.0
2009-02-10 12:08:00,48.43,48.454,48.43,48.454,11200000.0
2009-02-10 12:09:00,48.441,48.451,48.428,48.449,13800000.0
2009-02-10 12:10:00,48.456,48.461,48.415,48.415,11200000.0
2009-02-10 12:11:00,48.414,48.414,48.365,48.365,12800000.0
2009-02-10 12:12:00,48.372,48.379,48.372,48.376,11200000.0
2009-02-10 12:13:00,48.377,48.388,48.374,48.388,11200000.0
2009-02-10 12:14:00,48.37,48.37,48.351,48.364,12800000.0
2009-02-10 12:15:00,48.392,48.411,48.392,48.407,8000000.0
2009-02-10 12:16:00,48.407,48.43,48.404,48.43,12800000.0
2009-02-10 12:17:00,48.448,48.476,48.41,48.446,17600000.0
2009-02-10 12:18:00,48.438,48.45,48.437,48.45,16000000.0
2009-02-10 12:19:00,48.462,48.462,48.431,48.437,12800000.0
2009-02-10 12:20:00,48.425,48.43,48.412,48.416,14400000.0
2009-02-10 12:21:00,48.431,48.441,48.42,48.433,16000000.0
2009-02-10 12:22:00,48.432,48.508,48.432,48.508,16000000.0
2009-02-10 12:23:00,48.489,48.489,48.473,48.476,13800000.0
2009-02-10 12:24:00,48.47,48.484,48.467,48.484,12800000.0
2009-02-10 12:25:00,48.493,48.523,48.493,48.523,11200000.0
2009-02-10 12:26:00,48.528,48.528,48.515,48.515,11200000.0
2009-02-10 12:27:00,48.573,48.596,48.573,48.596,11200000.0
2009-02-10 12:28:00,48.604,48.627,48.604,48.618,12800000.0
2009-02-10 12:29:00,48.636,48.636,48.608,48.626,17600000.0
2009-02-10 12:30:00,48.621,48.628,48.611,48.623,17600000.0
2009-02-10 12:31:00,48.652,48.699,48.652,48.699,12800000.0
2009-02-10 12:32:00,48.706,48.724,48.706,48.724,13200000.0
2009-02-10 12:33:00,48.725,48.733,48.719,48.732,14400000.0
2009-02-10 12:34:00,48.731,48.745,48.724,48.745,12800000.0
2009-02-10 12:35:00,48.744,48.745,48.718,48.718,11200000.0
2009-02-10 12:36:00,48.736,48.762,48.736,48.762,11200000.0
2009-02-10 12:37:00,48.752,48.775,48.752,48.766,11200000.0
2009-02-10 12:38:00,48.779,48.797,48.697,48.797,17600000.0
2009-02-10 12:39:00,48.819,48.845,48.819,48.836,16000000.0
2009-02-10 12:40:00,48.848,48.854,48.83,48.847,16000000.0
2009-02-10 12:41:00,48.846,48.858,48.828,48.858,12800000.0
2009-02-10 12:42:00,48.859,48.859,48.818,48.818,13200000.0
2009-02-10 12:43:00,48.811,48.811,48.787,48.788,12800000.0
2009-02-10 12:44:00,48.789,48.799,48.78,48.787,17600000.0
2009-02-10 12:45:00,48.783,48.787,48.777,48.787,16000000.0
2009-02-10 12:46:00,48.751,48.78,48.751,48.78,12800000.0
2009-02-10 12:47:00,48.787,48.796,48.776,48.776,9600000.0
2009-02-10 12:48:00,48.791,48.792,48.78,48.782,10600000.0
2009-02-10 12:49:00,48.772,48.774,48.761,48.761,16400000.0
2009-02-10 12:50:00,48.752,48.754,48.744,48.752,14400000.0
2009-02-10 12:51:00,48.745,48.759,48.745,48.754,11200000.0
2009-02-10 12:52:00,48.755,48.759,48.748,48.753,11200000.0
2009-02-10 12:53:00,48.742,48.764,48.742,48.764,11200000.0
2009-02-10 12:54:00,48.773,48.773,48.76,48.761,12800000.0
2009-02-10 12:55:00,48.757,48.757,48.743,48.754,16000000.0
2009-02-10 12:56:00,48.757,48.757,48.744,48.75,9600000.0
2009-02-10 12:57:00,48.752,48.761,48.752,48.76,11200000.0
2009-02-10 12:58:00,48.772,48.78,48.757,48.78,17000000.0
2009-02-10 12:59:00,48.785,48.795,48.766,48.766,16000000.0
2009-02-10 13:00:00,48.759,48.774,48.755,48.757,12800000.0
2009-02-10 13:01:00,48.739,48.739,48.729,48.739,14400000.0
2009-02-10 13:02:00,48.763,48.787,48.763,48.786,12800000.0
2009-02-10 13:03:00,48.801,48.806,48.792,48.806,16000000.0
2009-02-10 13:04:00,48.799,48.803,48.787,48.787,11200000.0
2009-02-10 13:05:00,48.802,48.806,48.786,48.792,12800000.0
2009-02-10 13:06:00,48.782,48.8,48.782,48.799,11200000.0
2009-02-10 13:07:00,48.808,48.808,48.768,48.768,14400000.0
2009-02-10 13:08:00,48.758,48.771,48.758,48.762,17600000.0
2009-02-10 13:09:00,48.763,48.778,48.763,48.771,12800000.0
2009-02-10 13:10:00,48.756,48.778,48.756,48.773,16000000.0
2009-02-10 13:11:00,48.761,48.763,48.759,48.759,11200000.0
2009-02-10 13:12:00,48.752,48.759,48.681,48.681,12800000.0
2009-02-10 13:13:00,48.659,48.682,48.659,48.677,17600000.0
2009-02-10 13:14:00,48.673,48.673,48.549,48.549,12800000.0
2009-02-10 13:15:00,48.56,48.575,48.557,48.575,12800000.0
2009-02-10 13:16:00,48.581,48.587,48.57,48.574,17600000.0
2009-02-10 13:17:00,48.572,48.593,48.572,48.593,9600000.0
2009-02-10 13:18:00,48.587,48.587,48.567,48.567,11200000.0
2009-02-10 13:19:00,48.563,48.584,48.563,48.582,16000000.0
2009-02-10 13:20:00,48.567,48.577,48.561,48.577,17600000.0
2009-02-10 13:21:00,48.584,48.593,48.568,48.593,11200000.0
2009-02-10 13:22:00,48.593,48.62,48.593,48.62,12800000.0
2009-02-10 13:23:00,48.622,48.625,48.62,48.62,8000000.0
2009-02-10 13:24:00,48.632,48.636,48.626,48.636,11200000.0
2009-02-10 13:25:00,48.64,48.678,48.64,48.673,17600000.0
2009-02-10 13:26:00,48.665,48.665,48.652,48.652,17600000.0
2009-02-10 13:27:00,48.652,48.662,48.652,48.66,9600000.0
2009-02-10 13:28:00,48.654,48.674,48.573,48.668,16000000.0
2009-02-10 13:29:00,48.545,48.654,48.545,48.654,11200000.0
2009-02-10 13:30:00,48.688,48.688,48.673,48.673,12800000.0
2009-02-10 13:31:00,48.668,48.679,48.668,48.679,11200000.0
2009-02-10 13:32:00,48.679,48.679,48.649,48.649,11200000.0
2009-02-10 13:33:00,48.638,48.638,48.615,48.615,19200000.0
2009-02-10 13:34:00,48.618,48.653,48.618,48.653,12800000.0
2009-02-10 13:35:00,48.672,48.678,48.651,48.67,36800000.0
2009-02-10 13:36:00,48.663,48.663,48.651,48.651,17600000.0
2009-02-10 13:37:00,48.651,48.657,48.651,48.656,14400000.0
2009-02-10 13:38:00,48.659,48.659,48.633,48.635,33000000.0
2009-02-10 13:39:00,48.646,48.676,48.646,48.674,14400000.0
2009-02-10 13:40:00,48.673,48.689,48.673,48.689,40000000.0
2009-02-10 13:41:00,48.717,48.774,48.717,48.774,16000000.0
2009-02-10 13:42:00,48.795,48.809,48.795,48.805,11200000.0
2009-02-10 13:43:00,48.822,48.822,48.809,48.811,27200000.0
2009-02-10 13:44:00,48.789,48.789,48.761,48.761,34000000.0
2009-02-10 13:45:00,48.755,48.777,48.755,48.772,20800000.0
2009-02-10 13:46:00,48.78,48.793,48.779,48.793,24000000.0
2009-02-10 13:47:00,48.779,48.779,48.756,48.756,12800000.0
2009-02-10 13:48:00,48.735,48.735,48.679,48.679,12200000.0
2009-02-10 13:49:00,48.683,48.722,48.683,48.722,17600000.0
2009-02-10 13:50:00,48.712,48.712,48.691,48.71,11200000.0
2009-02-10 13:51:00,48.713,48.748,48.713,48.748,24000000.0
2009-02-10 13:52:00,48.743,48.744,48.712,48.712,12800000.0
2009-02-10 13:53:00,48.716,48.716,48.697,48.697,17600000.0
2009-02-10 13:54:00,48.709,48.734,48.709,48.728,26000000.0
2009-02-10 13:55:00,48.722,48.722,48.633,48.633,14200000.0
2009-02-10 13:56:00,48.604,48.605,48.578,48.605,14400000.0
2009-02-10 13:57:00,48.588,48.588,48.574,48.58,28800000.0
2009-02-10 13:58:00,48.573,48.577,48.569,48.569,14400000.0
2009-02-10 13:59:00,48.574,48.579,48.567,48.574,32000000.0
2009-02-10 14:00:00,48.576,48.593,48.576,48.588,48000000.0
2009-02-10 14:01:00,48.578,48.578,48.545,48.545,32000000.0
2009-02-10 14:02:00,48.548,48.548,48.537,48.537,14400000.0
2009-02-10 14:03:00,48.5,48.5,48.465,48.465,14400000.0
2009-02-10 14:04:00,48.455,48.455,48.449,48.452,11200000.0
2009-02-10 14:05:00,48.444,48.45,48.444,48.45,24000000.0
2009-02-10 14:06:00,48.467,48.494,48.467,48.491,36800000.0
2009-02-10 14:07:00,48.49,48.495,48.481,48.481,38800000.0
2009-02-10 14:08:00,48.494,48.503,48.494,48.498,8000000.0
2009-02-10 14:09:00,48.501,48.511,48.498,48.511,33600000.0
2009-02-10 14:10:00,48.518,48.52,48.511,48.511,33000000.0
2009-02-10 14:11:00,48.507,48.517,48.507,48.512,14400000.0
2009-02-10 14:12:00,48.516,48.519,48.508,48.508,27200000.0
2009-02-10 14:13:00,48.526,48.543,48.521,48.543,14400000.0
2009-02-10 14:14:00,48.576,48.581,48.56,48.581,12800000.0
2009-02-10 14:15:00,48.582,48.582,48.53,48.531,28200000.0
2009-02-10 14:16:00,48.557,48.593,48.557,48.585,25600000.0
2009-02-10 14:17:00,48.597,48.615,48.597,48.605,12800000.0
2009-02-10 14:18:00,48.622,48.643,48.622,48.643,16000000.0
2009-02-10 14:19:00,48.667,48.667,48.645,48.645,12800000.0
2009-02-10 14:20:00,48.638,48.657,48.638,48.647,25600000.0
2009-02-10 14:21:00,48.648,48.673,48.64,48.673,28800000.0
2009-02-10 14:22:00,48.678,48.678,48.648,48.655,24400000.0
2009-02-10 14:23:00,48.662,48.679,48.662,48.679,48400000.0
2009-02-10 14:24:00,48.65,48.65,48.641,48.641,12800000.0
2009-02-10 14:25:00,48.62,48.635,48.62,48.626,13200000.0
2009-02-10 14:26:00,48.622,48.622,48.614,48.614,12800000.0
2009-02-10 14:27:00,48.584,48.584,48.559,48.559,17600000.0
2009-02-10 14:28:00,48.564,48.571,48.552,48.552,11200000.0
2009-02-10 14:29:00,48.569,48.569,48.548,48.554,36800000.0
2009-02-10 14:30:00,48.546,48.556,48.546,48.549,21800000.0
2009-02-10 14:31:00,48.547,48.556,48.542,48.548,20800000.0
2009-02-10 14:32:00,48.56,48.564,48.559,48.562,40000000.0
2009-02-10 14:33:00,48.567,48.585,48.567,48.58,24000000.0
2009-02-10 14:34:00,48.587,48.606,48.587,48.606,33600000.0
2009-02-10 14:35:00,48.613,48.613,48.598,48.598,14400000.0
2009-02-10 14:36:00,48.626,48.724,48.626,48.724,13200000.0
2009-02-10 14:37:00,48.735,48.77,48.727,48.77,11200000.0
2009-02-10 14:38:00,48.779,48.779,48.746,48.767,55400000.0
2009-02-10 14:39:00,48.778,48.786,48.778,48.782,12800000.0
2009-02-10 14:40:00,48.784,48.838,48.784,48.838,14400000.0
2009-02-10 14:41:00,48.87,48.87,48.844,48.844,56000000.0
2009-02-10 14:42:00,48.83,48.854,48.82,48.852,12800000.0
2009-02-10 14:43:00,48.845,48.846,48.838,48.84,25600000.0
2009-02-10 14:44:00,48.844,48.891,48.844,48.891,10600000.0
2009-02-10 14:45:00,48.909,48.909,48.895,48.896,11200000.0
2009-02-10 14:46:00,48.886,48.886,48.871,48.872,11200000.0
2009-02-10 14:47:00,48.866,48.866,48.848,48.86,15400000.0
2009-02-10 14:48:00,48.856,48.857,48.84,48.857,19200000.0
2009-02-10 14:49:00,48.873,48.881,48.868,48.881,32400000.0
2009-02-10 14:50:00,48.885,48.915,48.885,48.915,28200000.0
2009-02-10 14:51:00,48.913,48.919,48.896,48.904,31400000.0
2009-02-10 14:52:00,48.939,48.941,48.932,48.937,12800000.0
2009-02-10 14:53:00,48.941,48.941,48.897,48.897,17600000.0
2009-02-10 14:54:00,48.898,48.916,48.898,48.916,12800000.0
2009-02-10 14:55:00,48.928,48.998,48.928,48.998,16000000.0
2009-02-10 14:56:00,48.975,48.988,48.975,48.988,12800000.0
2009-02-10 14:57:00,48.995,49.008,48.995,49.007,12800000.0
2009-02-10 14:58:00,49.034,49.074,49.034,49.074,17600000.0
2009-02-10 14:59:00,49.085,49.085,49.064,49.064,8000000.0
2009-02-10 15:00:00,49.065,49.093,49.06,49.093,14400000.0
2009-02-10 15:01:00,49.103,49.119,49.087,49.087,13200000.0
2009-02-10 15:02:00,49.076,49.076,49.04,49.04,27200000.0
2009-02-10 15:03:00,49.024,49.043,49.024,49.04,12800000.0
2009-02-10 15:04:00,49.039,49.045,49.036,49.042,24000000.0
2009-02-10 15:05:00,49.043,49.047,49.034,49.037,11200000.0
2009-02-10 15:06:00,49.012,49.012,48.986,48.986,11200000.0
2009-02-10 15:07:00,48.974,48.984,48.974,48.984,25600000.0
2009-02-10 15:08:00,48.957,48.965,48.945,48.954,22400000.0
2009-02-10 15:09:00,48.961,48.961,48.937,48.937,16000000.0
2009-02-10 15:10:00,48.925,48.926,48.913,48.913,40000000.0
2009-02-10 15:11:00,48.907,48.919,48.907,48.919,32000000.0
2009-02-10 15:12:00,48.921,48.929,48.92,48.929,30400000.0
2009-02-10 15:13:00,48.952,48.955,48.932,48.932,45200000.0
2009-02-10 15:14:00,48.931,48.931,48.915,48.918,35600000.0
2009-02-10 15:15:00,48.923,48.931,48.923,48.923,22400000.0
2009-02-10 15:16:00,48.91,48.929,48.91,48.929,36200000.0
2009-02-10 15:17:00,48.932,48.938,48.928,48.929,22400000.0
2009-02-10 15:18:00,48.934,48.941,48.933,48.933,22400000.0
2009-02-10 15:19:00,48.935,48.946,48.935,48.946,16000000.0
2009-02-10 15:20:00,48.947,48.953,48.947,48.95,24000000.0
2009-02-10 15:21:00,48.951,48.951,48.932,48.932,14400000.0
2009-02-10 15:22:00,48.908,48.917,48.898,48.917,14400000.0
2009-02-10 15:23:00,48.914,48.921,48.912,48.921,47400000.0
2009-02-10 15:24:00,48.91,48.917,48.901,48.916,25600000.0
2009-02-10 15:25:00,48.911,48.917,48.908,48.914,27200000.0
2009-02-10 15:26:00,48.925,48.941,48.925,48.94,40000000.0
2009-02-10 15:27:00,48.936,48.938,48.934,48.936,29200000.0
2009-02-10 15:28:00,48.935,48.938,48.93,48.934,69200000.0
2009-02-10 15:29:00,48.935,48.935,48.841,48.926,46400000.0
2009-02-10 15:30:00,48.859,49.001,48.859,48.885,115600000.0
2009-02-10 15:31:00,48.956,48.959,48.951,48.953,59600000.0
2009-02-10 15:32:00,48.96,49.011,48.96,49.011,30400000.0
2009-02-10 15:33:00,49.02,49.038,49.02,49.038,30400000.0
2009-02-10 15:34:00,49.038,49.047,49.028,49.028,22400000.0
2009-02-10 15:35:00,49.027,49.032,49.015,49.016,33600000.0
2009-02-10 15:36:00,48.971,48.971,48.948,48.954,32000000.0
2009-02-10 15:37:00,48.948,48.949,48.94,48.94,30000000.0
2009-02-10 15:38:00,48.933,48.939,48.928,48.939,59600000.0
2009-02-10 15:39:00,48.935,48.935,48.924,48.93,36800000.0
2009-02-10 15:40:00,48.943,48.948,48.94,48.944,35200000.0
2009-02-10 15:41:00,48.93,48.93,48.899,48.899,25600000.0
2009-02-10 15:42:00,48.883,48.884,48.866,48.866,43600000.0
2009-02-10 15:43:00,48.853,48.859,48.848,48.853,27200000.0
2009-02-10 15:44:00,48.841,48.841,48.806,48.817,27200000.0
2009-02-10 15:45:00,48.809,48.857,48.809,48.856,15400000.0
2009-02-10 15:46:00,48.863,48.863,48.848,48.855,14800000.0
2009-02-10 15:47:00,48.857,48.866,48.857,48.863,30400000.0
2009-02-10 15:48:00,48.866,48.866,48.84,48.84,27200000.0
2009-02-10 15:49:00,48.838,48.858,48.838,48.848,11200000.0
2009-02-10 15:50:00,48.875,48.875,48.84,48.842,26000000.0
2009-02-10 15:51:00,48.848,48.867,48.848,48.867,43200000.0
2009-02-10 15:52:00,48.865,48.865,48.787,48.787,20800000.0
2009-02-10 15:53:00,48.764,48.772,48.762,48.768,23400000.0
2009-02-10 15:54:00,48.741,48.741,48.722,48.722,28800000.0
2009-02-10 15:55:00,48.722,48.737,48.722,48.737,24000000.0
2009-02-10 15:56:00,48.727,48.727,48.666,48.666,51200000.0
2009-02-10 15:57:00,48.631,48.647,48.631,48.644,12800000.0
2009-02-10 15:58:00,48.662,48.678,48.662,48.669,19200000.0
2009-02-10 15:59:00,48.666,48.672,48.662,48.672,37200000.0
2009-02-10 16:00:00,48.684,48.714,48.684,48.688,51200000.0
2009-02-10 16:01:00,48.688,48.696,48.688,48.696,41600000.0
2009-02-10 16:02:00,48.721,48.743,48.721,48.743,22400000.0
2009-02-10 16:03:00,48.765,48.777,48.765,48.768,64000000.0
2009-02-10 16:04:00,48.762,48.773,48.759,48.771,44200000.0
2009-02-10 16:05:00,48.764,48.764,48.722,48.726,48000000.0
2009-02-10 16:06:00,48.75,48.786,48.75,48.772,34600000.0
2009-02-10 16:07:00,48.804,48.889,48.804,48.889,32000000.0
2009-02-10 16:08:00,48.902,48.919,48.884,48.919,45200000.0
2009-02-10 16:09:00,48.94,48.948,48.932,48.937,44800000.0
2009-02-10 16:10:00,48.925,48.926,48.915,48.915,41600000.0
2009-02-10 16:11:00,48.914,48.914,48.874,48.874,14400000.0
2009-02-10 16:12:00,48.868,48.868,48.82,48.82,56000000.0
2009-02-10 16:13:00,48.804,48.804,48.787,48.794,11200000.0
2009-02-10 16:14:00,48.819,48.831,48.819,48.825,49600000.0
2009-02-10 16:15:00,48.826,48.831,48.814,48.815,59200000.0
2009-02-10 16:16:00,48.778,48.778,48.74,48.745,17000000.0
2009-02-10 16:17:00,48.772,48.8,48.772,48.8,38400000.0
2009-02-10 16:18:00,48.804,48.851,48.804,48.851,37800000.0
2009-02-10 16:19:00,48.85,48.868,48.847,48.868,22400000.0
2009-02-10 16:20:00,48.877,48.879,48.87,48.879,11200000.0
2009-02-10 16:21:00,48.889,48.909,48.887,48.909,27200000.0
2009-02-10 16:22:00,48.872,48.872,48.851,48.862,41600000.0
2009-02-10 16:23:00,48.871,48.894,48.868,48.892,43200000.0
2009-02-10 16:24:00,48.913,48.914,48.886,48.886,17000000.0
2009-02-10 16:25:00,48.896,48.908,48.896,48.908,33400000.0
2009-02-10 16:26:00,48.912,48.919,48.912,48.916,17600000.0
2009-02-10 16:27:00,48.907,48.909,48.898,48.898,35200000.0
2009-02-10 16:28:00,48.89,48.906,48.89,48.906,27200000.0
2009-02-10 16:29:00,48.896,48.896,48.864,48.864,11200000.0
2009-02-10 16:30:00,48.851,48.87,48.831,48.831,43200000.0
2009-02-10 16:31:00,48.817,48.817,48.767,48.79,41600000.0
2009-02-10 16:32:00,48.827,48.841,48.821,48.841,12800000.0
2009-02-10 16:33:00,48.843,48.848,48.84,48.847,27200000.0
2009-02-10 16:34:00,48.835,48.837,48.795,48.795,35200000.0
2009-02-10 16:35:00,48.789,48.858,48.789,48.855,52800000.0
2009-02-10 16:36:00,48.871,48.91,48.871,48.91,51000000.0
2009-02-10 16:37:00,48.916,48.929,48.916,48.918,41600000.0
2009-02-10 16:38:00,48.899,48.899,48.838,48.849,40000000.0
2009-02-10 16:39:00,48.871,48.884,48.867,48.878,35200000.0
2009-02-10 16:40:00,48.878,48.882,48.868,48.874,56000000.0
2009-02-10 16:41:00,48.865,48.872,48.86,48.865,73600000.0
2009-02-10 16:42:00,48.857,48.864,48.848,48.861,55200000.0
2009-02-10 16:43:00,48.863,48.88,48.859,48.869,17600000.0
2009-02-10 16:44:00,48.91,48.921,48.88,48.88,11200000.0
2009-02-10 16:45:00,48.89,48.915,48.888,48.901,57600000.0
2009-02-10 16:46:00,48.916,48.925,48.91,48.91,12800000.0
2009-02-10 16:47:00,48.912,48.93,48.912,48.921,69800000.0
2009-02-10 16:48:00,48.93,48.942,48.929,48.934,52800000.0
2009-02-10 16:49:00,48.935,48.935,48.914,48.914,36800000.0
2009-02-10 16:50:00,48.912,48.937,48.911,48.937,76000000.0
2009-02-10 16:51:00,48.934,48.934,48.906,48.92,32000000.0
2009-02-10 16:52:00,48.932,48.932,48.896,48.896,46400000.0
2009-02-10 16:53:00,48.893,48.926,48.893,48.921,30400000.0
2009-02-10 16:54:00,48.909,48.915,48.897,48.901,11200000.0
2009-02-10 16:55:00,48.905,48.908,48.889,48.889,27200000.0
2009-02-10 16:56:00,48.887,48.909,48.881,48.895,36800000.0
2009-02-10 16:57:00,48.896,48.943,48.896,48.943,19200000.0
2009-02-10 16:58:00,48.954,48.954,48.913,48.913,12800000.0
2009-02-10 16:59:00,48.915,48.943,48.915,48.915,51600000.0
2009-02-10 17:00:00,48.893,48.898,48.882,48.892,49600000.0
2009-02-10 17:01:00,48.896,48.911,48.896,48.898,40400000.0
2009-02-10 17:02:00,48.911,48.952,48.911,48.949,34000000.0
2009-02-10 17:03:00,48.965,48.984,48.965,48.975,44200000.0
2009-02-10 17:04:00,48.966,48.966,48.913,48.913,41600000.0
2009-02-10 17:05:00,48.938,49.029,48.938,49.029,54400000.0
2009-02-10 17:06:00,49.044,49.062,49.044,49.061,59200000.0
2009-02-10 17:07:00,49.068,49.071,49.057,49.06,35200000.0
2009-02-10 17:08:00,49.046,49.054,49.032,49.045,69200000.0
2009-02-10 17:09:00,49.044,49.085,49.044,49.085,58600000.0
2009-02-10 17:10:00,49.117,49.121,49.067,49.067,25600000.0
2009-02-10 17:11:00,49.062,49.063,49.045,49.05,38400000.0
2009-02-10 17:12:00,49.075,49.075,49.052,49.055,25600000.0
2009-02-10 17:13:00,49.029,49.029,48.972,48.975,28800000.0
2009-02-10 17:14:00,48.946,48.962,48.931,48.962,22400000.0
2009-02-10 17:15:00,48.947,48.958,48.93,48.956,19200000.0
2009-02-10 17:16:00,48.973,48.976,48.969,48.969,9600000.0
2009-02-10 17:17:00,48.966,48.966,48.924,48.924,38400000.0
2009-02-10 17:18:00,48.917,48.917,48.826,48.826,57600000.0
2009-02-10 17:19:00,48.804,48.816,48.799,48.816,24000000.0
2009-02-10 17:20:00,48.831,48.871,48.831,48.862,16000000.0
2009-02-10 17:21:00,48.832,48.832,48.771,48.776,28800000.0
2009-02-10 17:22:00,48.764,48.776,48.759,48.775,19200000.0
2009-02-10 17:23:00,48.76,48.809,48.76,48.809,11200000.0
2009-02-10 17:24:00,48.81,48.81,48.772,48.798,12800000.0
2009-02-10 17:25:00,48.787,48.787,48.739,48.769,17600000.0
2009-02-10 17:26:00,48.766,48.782,48.764,48.781,34600000.0
2009-02-10 17:27:00,48.791,48.828,48.791,48.825,46400000.0
2009-02-10 17:28:00,48.838,48.886,48.838,48.869,32000000.0
2009-02-10 17:29:00,48.897,48.899,48.884,48.884,27200000.0
2009-02-10 17:30:00,48.866,48.871,48.816,48.816,9400000.0
2009-02-10 17:31:00,48.842,48.879,48.842,48.876,88000000.0
2009-02-10 17:32:00,48.903,48.953,48.903,48.949,53200000.0
2009-02-10 17:33:00,48.956,48.956,48.875,48.875,36800000.0
2009-02-10 17:34:00,48.904,48.933,48.903,48.922,64000000.0
2009-02-10 17:35:00,48.909,48.909,48.87,48.87,43200000.0
2009-02-10 17:36:00,48.841,48.841,48.811,48.811,33600000.0
2009-02-10 17:37:00,48.822,48.845,48.822,48.845,16000000.0
2009-02-10 17:38:00,48.837,48.864,48.837,48.864,35200000.0
2009-02-10 17:39:00,48.858,48.858,48.842,48.855,16000000.0
2009-02-10 17:40:00,48.852,48.873,48.852,48.873,75600000.0
2009-02-10 17:41:00,48.894,48.928,48.892,48.928,12800000.0
2009-02-10 17:42:00,48.961,48.961,48.943,48.943,12800000.0
2009-02-10 17:43:00,48.941,48.944,48.935,48.94,17600000.0
2009-02-10 17:44:00,48.927,48.927,48.906,48.91,30400000.0
2009-02-10 17:45:00,48.91,48.928,48.91,48.924,30800000.0
2009-02-10 17:46:00,48.932,48.932,48.898,48.898,41600000.0
2009-02-10 17:47:00,48.926,48.927,48.912,48.927,58000000.0
2009-02-10 17:48:00,48.942,48.954,48.94,48.952,58000000.0
2009-02-10 17:49:00,48.952,48.955,48.936,48.953,46400000.0
2009-02-10 17:50:00,48.925,48.925,48.911,48.921,12800000.0
2009-02-10 17:51:00,48.945,48.985,48.945,48.957,49400000.0
2009-02-10 17:52:00,48.961,48.969,48.953,48.967,43600000.0
2009-02-10 17:53:00,48.959,48.959,48.923,48.923,33600000.0
2009-02-10 17:54:00,48.917,48.935,48.917,48.933,38400000.0
2009-02-10 17:55:00,48.941,48.953,48.941,48.953,39400000.0
2009-02-10 17:56:00,48.937,48.937,48.868,48.868,45200000.0
2009-02-10 17:57:00,48.839,48.847,48.835,48.835,36800000.0
2009-02-10 17:58:00,48.831,48.831,48.801,48.801,17600000.0
2009-02-10 17:59:00,48.796,48.797,48.763,48.763,62800000.0
2009-02-10 18:00:00,48.779,49.011,48.779,49.011,51200000.0
2009-02-10 18:01:00,49.093,49.198,49.093,49.198,32000000.0
2009-02-10 18:02:00,49.196,49.196,49.055,49.055,24000000.0
2009-02-10 18:03:00,48.969,48.969,48.877,48.944,36800000.0
2009-02-10 18:04:00,48.906,48.926,48.906,48.926,33600000.0
2009-02-10 18:05:00,48.92,48.923,48.791,48.791,12200000.0
2009-02-10 18:06:00,48.715,48.716,48.599,48.599,30800000.0
2009-02-10 18:07:00,48.543,48.564,48.515,48.515,10600000.0
2009-02-10 18:08:00,48.48,48.485,48.405,48.419,85200000.0
2009-02-10 18:09:00,48.471,48.549,48.471,48.549,33600000.0
2009-02-10 18:10:00,48.568,48.575,48.526,48.526,16400000.0
2009-02-10 18:11:00,48.471,48.471,48.418,48.453,9600000.0
2009-02-10 18:12:00,48.411,48.411,48.246,48.246,13200000.0
2009-02-10 18:13:00,48.244,48.294,48.244,48.261,27200000.0
2009-02-10 18:14:00,48.272,48.352,48.269,48.352,19200000.0
2009-02-10 18:15:00,48.368,48.38,48.361,48.361,30400000.0
2009-02-10 18:16:00,48.344,48.344,48.312,48.312,56000000.0
2009-02-10 18:17:00,48.334,48.351,48.334,48.344,43600000.0
2009-02-10 18:18:00,48.341,48.341,48.322,48.332,30800000.0
2009-02-10 18:19:00,48.347,48.386,48.347,48.386,45800000.0
2009-02-10 18:20:00,48.462,48.687,48.462,48.687,43200000.0
2009-02-10 18:21:00,48.727,48.727,48.607,48.608,12800000.0
2009-02-10 18:22:00,48.625,48.648,48.617,48.617,34000000.0
2009-02-10 18:23:00,48.597,48.611,48.59,48.611,46400000.0
2009-02-10 18:24:00,48.572,48.572,48.48,48.48,52800000.0
2009-02-10 18:25:00,48.466,48.466,48.359,48.43,33600000.0
2009-02-10 18:26:00,48.463,48.48,48.437,48.437,30400000.0
2009-02-10 18:27:00,48.445,48.452,48.439,48.439,33600000.0
2009-02-10 18:28:00,48.441,48.447,48.372,48.372,12800000.0
2009-02-10 18:29:00,48.374,48.415,48.374,48.415,25600000.0
2009-02-10 18:30:00,48.378,48.378,48.298,48.298,36800000.0
2009-02-10 18:31:00,48.258,48.269,48.242,48.269,10600000.0
2009-02-10 18:32:00,48.279,48.306,48.224,48.263,70400000.0
2009-02-10 18:33:00,48.221,48.225,48.189,48.189,32000000.0
2009-02-10 18:34:00,48.096,48.096,47.898,47.898,19600000.0
2009-02-10 18:35:00,47.769,47.769,47.73,47.735,43200000.0
2009-02-10 18:36:00,47.766,47.779,47.755,47.776,69200000.0
2009-02-10 18:37:00,47.771,47.795,47.761,47.795,36800000.0
2009-02-10 18:38:00,47.801,47.801,47.745,47.758,49600000.0
2009-02-10 18:39:00,47.742,47.743,47.501,47.501,76200000.0
2009-02-10 18:40:00,47.465,47.471,47.421,47.421,66000000.0
2009-02-10 18:41:00,47.447,47.447,47.355,47.355,72400000.0
2009-02-10 18:42:00,47.364,47.423,47.331,47.423,78400000.0
2009-02-10 18:43:00,47.506,47.527,47.506,47.522,49000000.0
2009-02-10 18:44:00,47.565,47.625,47.565,47.625,30200000.0
2009-02-10 18:45:00,47.637,47.637,47.58,47.58,12800000.0
2009-02-10 18:46:00,47.602,47.62,47.602,47.616,12800000.0
2009-02-10 18:47:00,47.588,47.588,47.447,47.447,14400000.0
2009-02-10 18:48:00,47.499,47.559,47.499,47.557,28800000.0
2009-02-10 18:49:00,47.608,47.768,47.608,47.768,23400000.0
2009-02-10 18:50:00,47.77,47.77,47.685,47.727,46400000.0
2009-02-10 18:51:00,47.716,47.842,47.715,47.842,12800000.0
2009-02-10 18:52:00,47.852,47.852,47.73,47.769,18600000.0
2009-02-10 18:53:00,47.771,47.846,47.771,47.841,29800000.0
2009-02-10 18:54:00,47.828,47.828,47.783,47.803,19200000.0
2009-02-10 18:55:00,47.839,47.882,47.839,47.882,22200000.0
2009-02-10 18:56:00,47.888,47.898,47.888,47.888,16000000.0
2009-02-10 18:57:00,47.896,47.906,47.896,47.906,19200000.0
2009-02-10 18:58:00,47.889,47.889,47.775,47.775,32000000.0
2009-02-10 18:59:00,47.835,47.892,47.835,47.844,32000000.0
2009-02-10 19:00:00,47.831,47.831,47.813,47.824,14400000.0
2009-02-10 19:01:00,47.837,47.873,47.837,47.869,19600000.0
2009-02-10 19:02:00,47.878,47.881,47.871,47.871,43200000.0
2009-02-10 19:03:00,47.883,47.914,47.879,47.879,14400000.0
2009-02-10 19:04:00,47.876,47.9,47.876,47.888,17600000.0
2009-02-10 19:05:00,47.896,47.897,47.849,47.849,22400000.0
2009-02-10 19:06:00,47.819,47.819,47.796,47.811,55400000.0
2009-02-10 19:07:00,47.805,47.805,47.754,47.754,35200000.0
2009-02-10 19:08:00,47.71,47.719,47.696,47.7,22400000.0
2009-02-10 19:09:00,47.678,47.682,47.667,47.667,12800000.0
2009-02-10 19:10:00,47.698,47.783,47.698,47.783,8000000.0
2009-02-10 19:11:00,47.813,47.821,47.799,47.808,30400000.0
2009-02-10 19:12:00,47.773,47.773,47.746,47.773,24000000.0
2009-02-10 19:13:00,47.773,47.78,47.757,47.78,9600000.0
2009-02-10 19:14:00,47.803,47.808,47.799,47.801,13200000.0
2009-02-10 19:15:00,47.812,47.838,47.812,47.822,16000000.0
2009-02-10 19:16:00,47.801,47.808,47.781,47.806,12800000.0
2009-02-10 19:17:00,47.818,47.866,47.818,47.866,14400000.0
2009-02-10 19:18:00,47.925,47.964,47.925,47.964,32000000.0
2009-02-10 19:19:00,47.974,47.986,47.97,47.986,11200000.0
2009-02-10 19:20:00,47.953,47.953,47.882,47.882,14400000.0
2009-02-10 19:21:00,47.866,47.866,47.85,47.862,17600000.0
2009-02-10 19:22:00,47.868,47.881,47.859,47.881,14400000.0
2009-02-10 19:23:00,47.889,47.922,47.889,47.92,16400000.0
2009-02-10 19:24:00,47.949,47.964,47.946,47.953,48000000.0
2009-02-10 19:25:00,47.936,47.936,47.897,47.897,11200000.0
2009-02-10 19:26:00,47.911,47.932,47.911,47.914,41000000.0
2009-02-10 19:27:00,47.883,47.915,47.883,47.915,14400000.0
2009-02-10 19:28:00,47.894,47.894,47.797,47.797,12800000.0
2009-02-10 19:29:00,47.781,47.8,47.781,47.8,12800000.0
2009-02-10 19:30:00,47.818,47.818,47.781,47.781,11200000.0
2009-02-10 19:31:00,47.761,47.767,47.759,47.767,12800000.0
2009-02-10 19:32:00,47.747,47.747,47.724,47.731,11200000.0
2009-02-10 19:33:00,47.748,47.764,47.748,47.752,11200000.0
2009-02-10 19:34:00,47.75,47.781,47.748,47.781,13200000.0
2009-02-10 19:35:00,47.786,47.786,47.743,47.743,17600000.0
2009-02-10 19:36:00,47.723,47.731,47.651,47.651,16000000.0
2009-02-10 19:37:00,47.644,47.661,47.644,47.661,11200000.0
2009-02-10 19:38:00,47.688,47.75,47.688,47.75,9600000.0
2009-02-10 19:39:00,47.79,47.808,47.79,47.795,12800000.0
2009-02-10 19:40:00,47.779,47.785,47.777,47.778,11200000.0
2009-02-10 19:41:00,47.77,47.775,47.77,47.774,11200000.0
2009-02-10 19:42:00,47.763,47.772,47.763,47.769,11200000.0
2009-02-10 19:43:00,47.791,47.83,47.788,47.83,19200000.0
2009-02-10 19:44:00,47.845,47.857,47.841,47.841,11200000.0
2009-02-10 19:45:00,47.85,47.852,47.837,47.852,16000000.0
2009-02-10 19:46:00,47.79,47.79,47.773,47.779,14400000.0
2009-02-10 19:47:00,47.789,47.814,47.789,47.807,17600000.0
2009-02-10 19:48:00,47.827,47.83,47.818,47.823,12800000.0
2009-02-10 19:49:00,47.833,47.901,47.833,47.901,30400000.0
2009-02-10 19:50:00,47.95,47.997,47.95,47.997,12800000.0
2009-02-10 19:51:00,48.017,48.017,47.96,47.976,12800000.0
2009-02-10 19:52:00,47.954,47.962,47.943,47.943,16000000.0
2009-02-10 19:53:00,47.927,47.973,47.927,47.973,12800000.0
2009-02-10 19:54:00,47.968,47.975,47.966,47.966,12800000.0
2009-02-10 19:55:00,47.956,47.965,47.955,47.963,11200000.0
2009-02-10 19:56:00,47.941,47.952,47.932,47.932,9600000.0
2009-02-10 19:57:00,47.937,47.937,47.916,47.916,9600000.0
2009-02-10 19:58:00,47.906,47.91,47.894,47.894,11200000.0
2009-02-10 19:59:00,47.884,47.886,47.875,47.886,12800000.0
2009-02-10 20:00:00,47.882,47.882,47.768,47.768,17600000.0
2009-02-10 20:01:00,47.741,47.791,47.741,47.791,11200000.0
2009-02-10 20:02:00,47.768,47.839,47.768,47.839,17600000.0
2009-02-10 20:03:00,47.827,47.827,47.813,47.813,15400000.0
2009-02-10 20:04:00,47.792,47.792,47.778,47.778,30400000.0
2009-02-10 20:05:00,47.762,47.762,47.741,47.754,12200000.0
2009-02-10 20:06:00,47.761,47.782,47.761,47.782,11200000.0
2009-02-10 20:07:00,47.767,47.767,47.735,47.735,9600000.0
2009-02-10 20:08:00,47.71,47.71,47.635,47.671,38400000.0
2009-02-10 20:09:00,47.665,47.665,47.65,47.659,11200000.0
2009-02-10 20:10:00,47.68,47.698,47.651,47.651,16400000.0
2009-02-10 20:11:00,47.634,47.634,47.61,47.621,11200000.0
2009-02-10 20:12:00,47.661,47.67,47.661,47.67,8000000.0
2009-02-10 20:13:00,47.635,47.738,47.62,47.738,27200000.0
2009-02-10 20:14:00,47.748,47.748,47.682,47.739,9600000.0
2009-02-10 20:15:00,47.719,47.727,47.708,47.724,16000000.0
2009-02-10 20:16:00,47.715,47.718,47.701,47.701,28800000.0
2009-02-10 20:17:00,47.69,47.69,47.665,47.666,33600000.0
2009-02-10 20:18:00,47.658,47.689,47.658,47.689,32000000.0
2009-02-10 20:19:00,47.683,47.683,47.583,47.583,11200000.0
2009-02-10 20:20:00,47.512,47.512,47.452,47.452,19200000.0
2009-02-10 20:21:00,47.426,47.463,47.401,47.401,16400000.0
2009-02-10 20:22:00,47.328,47.328,47.308,47.313,10000000.0
2009-02-10 20:23:00,47.326,47.329,47.317,47.326,12800000.0
2009-02-10 20:24:00,47.354,47.361,47.354,47.357,8000000.0
2009-02-10 20:25:00,47.355,47.366,47.355,47.356,11200000.0
2009-02-10 20:26:00,47.329,47.329,47.256,47.279,16000000.0
2009-02-10 20:27:00,47.336,47.413,47.336,47.398,12800000.0
2009-02-10 20:28:00,47.413,47.419,47.402,47.419,11200000.0
2009-02-10 20:29:00,47.421,47.421,47.322,47.402,16000000.0
2009-02-10 20:30:00,47.376,47.376,47.363,47.371,27200000.0
2009-02-10 20:31:00,47.383,47.389,47.383,47.383,12800000.0
2009-02-10 20:32:00,47.357,47.357,47.272,47.278,12800000.0
2009-02-10 20:33:00,47.287,47.313,47.287,47.311,12800000.0
2009-02-10 20:34:00,47.314,47.362,47.314,47.362,11200000.0
2009-02-10 20:35:00,47.379,47.379,47.329,47.329,11200000.0
2009-02-10 20:36:00,47.31,47.333,47.301,47.333,16000000.0
2009-02-10 20:37:00,47.34,47.34,47.307,47.307,12800000.0
2009-02-10 20:38:00,47.321,47.321,47.305,47.311,12800000.0
2009-02-10 20:39:00,47.309,47.346,47.309,47.339,14400000.0
2009-02-10 20:40:00,47.314,47.329,47.309,47.309,11200000.0
2009-02-10 20:41:00,47.31,47.331,47.309,47.312,11200000.0
2009-02-10 20:42:00,47.34,47.343,47.336,47.341,11200000.0
2009-02-10 20:43:00,47.359,47.36,47.348,47.357,14400000.0
2009-02-10 20:44:00,47.363,47.371,47.361,47.366,11200000.0
2009-02-10 20:45:00,47.365,47.366,47.358,47.365,12800000.0
2009-02-10 20:46:00,47.355,47.355,47.307,47.314,13800000.0
2009-02-10 20:47:00,47.322,47.324,47.314,47.314,8000000.0
2009-02-10 20:48:00,47.315,47.318,47.311,47.311,17600000.0
2009-02-10 20:49:00,47.305,47.32,47.305,47.314,19200000.0
2009-02-10 20:50:00,47.32,47.32,47.307,47.317,16000000.0
2009-02-10 20:51:00,47.306,47.313,47.305,47.312,28800000.0
2009-02-10 20:52:00,47.281,47.296,47.281,47.296,12800000.0
2009-02-10 20:53:00,47.312,47.317,47.31,47.312,16000000.0
2009-02-10 20:54:00,47.29,47.295,47.275,47.275,12800000.0
2009-02-10 20:55:00,47.28,47.294,47.279,47.294,12800000.0
2009-02-10 20:56:00,47.291,47.291,47.281,47.286,12800000.0
2009-02-10 20:57:00,47.29,47.295,47.288,47.29,12200000.0
2009-02-10 20:58:00,47.288,47.303,47.284,47.286,16000000.0
2009-02-10 20:59:00,47.294,47.294,47.286,47.286,11200000.0
2009-02-10 21:00:00,47.256,47.256,47.225,47.225,18000000.0
2009-02-10 21:01:00,47.212,47.227,47.212,47.216,11200000.0
2009-02-10 21:02:00,47.215,47.215,47.196,47.196,16000000.0
2009-02-10 21:03:00,47.195,47.214,47.195,47.212,8000000.0
2009-02-10 21:04:00,47.234,47.24,47.224,47.224,9600000.0
2009-02-10 21:05:00,47.222,47.231,47.222,47.225,14400000.0
2009-02-10 21:06:00,47.229,47.238,47.143,47.237,14800000.0
2009-02-10 21:07:00,47.231,47.231,47.204,47.212,14400000.0
2009-02-10 21:08:00,47.217,47.217,47.207,47.207,16000000.0
2009-02-10 21:09:00,47.218,47.221,47.216,47.216,11200000.0
2009-02-10 21:10:00,47.209,47.212,47.198,47.198,8000000.0
2009-02-10 21:11:00,47.209,47.231,47.201,47.231,12800000.0
2009-02-10 21:12:00,47.235,47.242,47.235,47.242,12800000.0
2009-02-10 21:13:00,47.242,47.255,47.238,47.248,16000000.0
2009-02-10 21:14:00,47.242,47.242,47.224,47.224,12800000.0
2009-02-10 21:15:00,47.227,47.227,47.207,47.207,11200000.0
2009-02-10 21:16:00,47.226,47.232,47.222,47.231,19200000.0
2009-02-10 21:17:00,47.247,47.248,47.242,47.243,14400000.0
2009-02-10 21:18:00,47.222,47.222,47.202,47.202,11200000.0
2009-02-10 21:19:00,47.202,47.202,47.144,47.148,17600000.0
2009-02-10 21:20:00,47.129,47.134,47.097,47.097,14400000.0
2009-02-10 21:21:00,47.057,47.057,47.024,47.024,8000000.0
2009-02-10 21:22:00,47.016,47.034,47.016,47.026,12800000.0
2009-02-10 21:23:00,47.021,47.027,47.013,47.02,12800000.0
2009-02-10 21:24:00,46.996,46.999,46.99,46.993,11200000.0
2009-02-10 21:25:00,47.007,47.007,46.979,46.98,17600000.0
2009-02-10 21:26:00,46.952,46.952,46.938,46.943,23400000.0
2009-02-10 21:27:00,46.938,46.942,46.934,46.942,22400000.0
2009-02-10 21:28:00,46.936,46.936,46.785,46.785,11200000.0
2009-02-10 21:29:00,46.773,46.796,46.753,46.796,27600000.0
2009-02-10 21:30:00,46.775,46.787,46.767,46.769,12800000.0
2009-02-10 21:31:00,46.771,46.771,46.763,46.764,16000000.0
2009-02-10 21:32:00,46.762,46.766,46.76,46.766,8000000.0
2009-02-10 21:33:00,46.762,46.777,46.754,46.777,11200000.0
2009-02-10 21:34:00,46.816,46.847,46.816,46.847,8000000.0
2009-02-10 21:35:00,46.83,46.855,46.83,46.853,14400000.0
2009-02-10 21:36:00,46.877,46.885,46.876,46.877,11200000.0
2009-02-10 21:37:00,46.907,46.907,46.862,46.862,16000000.0
2009-02-10 21:38:00,46.856,46.866,46.856,46.856,14400000.0
2009-02-10 21:39:00,46.871,46.922,46.871,46.92,12800000.0
2009-02-10 21:40:00,46.932,46.971,46.932,46.971,9600000.0
2009-02-10 21:41:00,46.888,46.974,46.888,46.957,11200000.0
2009-02-10 21:42:00,46.953,46.989,46.953,46.979,12800000.0
2009-02-10 21:43:00,47.006,47.011,47.005,47.005,8000000.0
2009-02-10 21:44:00,47.004,47.018,46.989,46.989,17600000.0
2009-02-10 21:45:00,46.974,46.978,46.943,46.943,17600000.0
2009-02-10 21:46:00,46.928,46.958,46.928,46.956,14400000.0
2009-02-10 21:47:00,46.959,46.984,46.959,46.984,11200000.0
2009-02-10 21:48:00,46.987,47.013,46.987,46.993,35200000.0
2009-02-10 21:49:00,46.993,46.993,46.96,46.96,11200000.0
2009-02-10 21:50:00,46.946,46.956,46.939,46.945,12200000.0
2009-02-10 21:51:00,46.938,46.938,46.916,46.916,17600000.0
2009-02-10 21:52:00,46.937,46.959,46.921,46.921,11200000.0
2009-02-10 21:53:00,46.914,46.914,46.873,46.873,11200000.0
2009-02-10 21:54:00,46.864,46.864,46.83,46.832,11200000.0
2009-02-10 21:55:00,46.819,46.867,46.819,46.867,12800000.0
2009-02-10 21:56:00,46.863,46.882,46.862,46.871,12800000.0
2009-02-10 21:57:00,46.88,46.88,46.858,46.861,17600000.0
2009-02-10 21:58:00,46.816,46.816,46.753,46.753,8000000.0
2009-02-10 21:59:00,46.729,46.729,46.714,46.714,8000000.0
2009-02-10 22:00:00,46.727,46.828,46.727,46.828,17600000.0
2009-02-10 22:01:00,46.842,46.899,46.842,46.899,11200000.0
2009-02-10 22:02:00,46.92,46.932,46.92,46.932,11200000.0
2009-02-10 22:03:00,46.924,46.924,46.902,46.902,17600000.0
2009-02-10 22:04:00,46.866,46.866,46.844,46.856,16000000.0
2009-02-10 22:05:00,46.885,46.886,46.862,46.862,10600000.0
2009-02-10 22:06:00,46.896,46.903,46.882,46.882,12800000.0
2009-02-10 22:07:00,46.875,46.897,46.874,46.897,16000000.0
2009-02-10 22:08:00,46.924,46.966,46.921,46.966,16000000.0
2009-02-10 22:09:00,46.965,46.994,46.961,46.994,12800000.0
2009-02-10 22:10:00,46.994,46.995,46.981,46.981,22400000.0
2009-02-10 22:11:00,46.959,46.96,46.938,46.938,11200000.0
2009-02-10 22:12:00,46.915,46.915,46.859,46.859,12200000.0
2009-02-10 22:13:00,46.835,46.848,46.835,46.844,12800000.0
2009-02-10 22:14:00,46.857,46.857,46.833,46.833,12800000.0
2009-02-10 22:15:00,46.804,46.815,46.803,46.803,14400000.0
2009-02-10 22:16:00,46.804,46.823,46.802,46.823,18000000.0
2009-02-10 22:17:00,46.831,46.839,46.828,46.828,19200000.0
2009-02-10 22:18:00,46.813,46.82,46.806,46.809,11200000.0
2009-02-10 22:19:00,46.804,46.818,46.803,46.818,12800000.0
2009-02-10 22:20:00,46.798,46.798,46.742,46.748,12800000.0
2009-02-10 22:21:00,46.745,46.745,46.727,46.735,9600000.0
2009-02-10 22:22:00,46.72,46.732,46.72,46.727,12800000.0
2009-02-10 22:23:00,46.724,46.731,46.706,46.706,12800000.0
2009-02-10 22:24:00,46.7,46.7,46.673,46.673,11200000.0
2009-02-10 22:25:00,46.721,46.787,46.721,46.787,16000000.0
2009-02-10 22:26:00,46.822,46.835,46.818,46.818,11200000.0
2009-02-10 22:27:00,46.782,46.785,46.78,46.784,12800000.0
2009-02-10 22:28:00,46.794,46.824,46.794,46.816,11200000.0
2009-02-10 22:29:00,46.831,46.831,46.805,46.811,16000000.0
2009-02-10 22:30:00,46.794,46.815,46.785,46.815,17600000.0
2009-02-10 22:31:00,46.813,46.82,46.813,46.818,11200000.0
2009-02-10 22:32:00,46.839,46.84,46.83,46.83,12800000.0
2009-02-10 22:33:00,46.835,46.843,46.831,46.831,11200000.0
2009-02-10 22:34:00,46.854,46.855,46.823,46.832,12800000.0
2009-02-10 22:35:00,46.822,46.84,46.817,46.818,12800000.0
2009-02-10 22:36:00,46.788,46.8,46.788,46.795,43200000.0
2009-02-10 22:37:00,46.752,46.752,46.734,46.734,25600000.0
2009-02-10 22:38:00,46.761,46.8,46.761,46.771,17600000.0
2009-02-10 22:39:00,46.776,46.789,46.776,46.784,10000000.0
2009-02-10 22:40:00,46.775,46.775,46.751,46.754,17600000.0
2009-02-10 22:41:00,46.736,46.736,46.713,46.713,11200000.0
2009-02-10 22:42:00,46.69,46.72,46.69,46.72,14400000.0
2009-02-10 22:43:00,46.733,46.754,46.733,46.746,16000000.0
2009-02-10 22:44:00,46.744,46.752,46.741,46.751,12800000.0
2009-02-10 22:45:00,46.77,46.784,46.763,46.784,16400000.0
2009-02-10 22:46:00,46.792,46.806,46.78,46.806,11200000.0
2009-02-10 22:47:00,46.815,46.841,46.815,46.841,17600000.0
2009-02-10 22:48:00,46.824,46.83,46.809,46.83,11200000.0
2009-02-10 22:49:00,46.858,46.865,46.845,46.845,12800000.0
2009-02-10 22:50:00,46.836,46.842,46.836,46.839,8000000.0
2009-02-10 22:51:00,46.842,46.86,46.842,46.86,9600000.0
2009-02-10 22:52:00,46.844,46.848,46.827,46.827,11200000.0
2009-02-10 22:53:00,46.825,46.84,46.817,46.84,17600000.0
2009-02-10 22:54:00,46.844,46.854,46.844,46.847,12800000.0
2009-02-10 22:55:00,46.853,46.859,46.845,46.845,12800000.0
2009-02-10 22:56:00,46.845,46.852,46.837,46.852,9600000.0
2009-02-10 22:57:00,46.855,46.863,46.852,46.853,17600000.0
2009-02-10 22:58:00,46.842,46.846,46.836,46.836,14400000.0
2009-02-10 22:59:00,46.837,46.853,46.837,46.85,8000000.0
2009-02-10 23:00:00,46.86,46.886,46.853,46.886,17600000.0
2009-02-10 23:01:00,46.891,46.908,46.883,46.908,8000000.0
2009-02-10 23:02:00,46.922,46.949,46.922,46.931,17000000.0
2009-02-10 23:03:00,46.95,46.958,46.945,46.955,16000000.0
2009-02-10 23:04:00,46.95,46.956,46.945,46.956,11200000.0
2009-02-10 23:05:00,46.943,46.948,46.94,46.948,33600000.0
2009-02-10 23:06:00,46.948,46.949,46.945,46.949,12800000.0
2009-02-10 23:07:00,46.954,46.958,46.951,46.951,12800000.0
2009-02-10 23:08:00,46.951,46.958,46.95,46.954,16000000.0
2009-02-10 23:09:00,46.956,46.96,46.952,46.953,17600000.0
2009-02-10 23:10:00,46.959,46.965,46.958,46.963,12800000.0
2009-02-10 23:11:00,46.974,46.993,46.973,46.993,11200000.0
2009-02-10 23:12:00,46.98,46.995,46.974,46.987,14400000.0
2009-02-10 23:13:00,46.984,46.986,46.97,46.97,12800000.0
2009-02-10 23:14:00,46.985,47.001,46.985,47.001,11200000.0
2009-02-10 23:15:00,47.003,47.01,46.994,46.994,11200000.0
2009-02-10 23:16:00,46.993,46.993,46.979,46.986,17600000.0
2009-02-10 23:17:00,46.979,46.991,46.976,46.991,11600000.0
2009-02-10 23:18:00,46.988,47.016,46.988,47.016,11200000.0
2009-02-10 23:19:00,47.049,47.063,47.039,47.043,12800000.0
2009-02-10 23:20:00,47.036,47.042,47.026,47.038,14400000.0
2009-02-10 23:21:00,47.01,47.025,47.01,47.016,16000000.0
2009-02-10 23:22:00,47.014,47.025,47.013,47.024,11200000.0
2009-02-10 23:23:00,47.035,47.062,47.035,47.062,11200000.0
2009-02-10 23:24:00,47.077,47.101,47.076,47.101,11200000.0
2009-02-10 23:25:00,47.138,47.164,47.138,47.15,14400000.0
2009-02-10 23:26:00,47.15,47.15,47.139,47.141,12800000.0
2009-02-10 23:27:00,47.136,47.139,47.116,47.116,8000000.0
2009-02-10 23:28:00,47.1,47.109,47.072,47.084,16000000.0
2009-02-10 23:29:00,47.107,47.107,47.054,47.054,11200000.0
2009-02-10 23:30:00,47.057,47.06,47.054,47.054,16400000.0
2009-02-10 23:31:00,47.059,47.063,47.051,47.053,12800000.0
2009-02-10 23:32:00,47.057,47.07,47.057,47.065,17600000.0
2009-02-10 23:33:00,47.098,47.101,47.097,47.097,13200000.0
2009-02-10 23:34:00,47.115,47.129,47.115,47.129,8000000.0
2009-02-10 23:35:00,47.132,47.14,47.132,47.133,16000000.0
2009-02-10 23:36:00,47.13,47.138,47.13,47.134,12800000.0
2009-02-10 23:37:00,47.147,47.151,47.147,47.151,12600000.0
2009-02-10 23:38:00,47.151,47.171,47.151,47.171,11200000.0
2009-02-10 23:39:00,47.18,47.192,47.176,47.192,12800000.0
2009-02-10 23:40:00,47.196,47.196,47.173,47.18,35200000.0
2009-02-10 23:41:00,47.21,47.226,47.21,47.218,12800000.0
2009-02-10 23:42:00,47.221,47.222,47.207,47.208,17600000.0
2009-02-10 23:43:00,47.193,47.2,47.193,47.2,8000000.0
2009-02-10 23:44:00,47.197,47.197,47.186,47.19,16000000.0
2009-02-10 23:45:00,47.2,47.21,47.193,47.21,11200000.0
2009-02-10 23:46:00,47.217,47.234,47.217,47.218,17600000.0
2009-02-10 23:47:00,47.241,47.249,47.239,47.244,12800000.0
2009-02-10 23:48:00,47.254,47.258,47.251,47.251,8000000.0
2009-02-10 23:49:00,47.243,47.247,47.237,47.245,16000000.0
2009-02-10 23:50:00,47.276,47.332,47.276,47.332,11200000.0
2009-02-10 23:51:00,47.315,47.315,47.278,47.299,12200000.0
2009-02-10 23:52:00,47.321,47.329,47.318,47.322,12800000.0
2009-02-10 23:53:00,47.317,47.317,47.308,47.308,9600000.0
2009-02-10 23:54:00,47.308,47.315,47.283,47.315,14400000.0
2009-02-10 23:55:00,47.319,47.319,47.286,47.297,12800000.0
2009-02-10 23:56:00,47.307,47.328,47.23,47.23,11200000.0
2009-02-10 23:57:00,47.303,47.311,47.294,47.311,12800000.0
2009-02-10 23:58:00,47.309,47.309,47.289,47.304,11200000.0
2009-02-10 23:59:00,47.299,47.306,47.294,47.3,11200000.0
2009-02-11 00:00:00,47.282,47.285,47.252,47.252,17600000.0
2009-02-11 00:01:00,47.246,47.252,47.244,47.248,13200000.0
2009-02-11 00:02:00,47.243,47.243,47.205,47.224,11200000.0
2009-02-11 00:03:00,47.211,47.211,47.168,47.173,12800000.0
2009-02-11 00:04:00,47.156,47.174,47.156,47.172,9000000.0
2009-02-11 00:05:00,47.181,47.194,47.181,47.194,11200000.0
2009-02-11 00:06:00,47.206,47.217,47.206,47.209,11200000.0
2009-02-11 00:07:00,47.191,47.191,47.177,47.179,12800000.0
2009-02-11 00:08:00,47.185,47.224,47.185,47.224,12800000.0
2009-02-11 00:09:00,47.227,47.239,47.213,47.236,12800000.0
2009-02-11 00:10:00,47.238,47.239,47.227,47.239,12800000.0
2009-02-11 00:11:00,47.229,47.249,47.229,47.241,16000000.0
2009-02-11 00:12:00,47.236,47.244,47.236,47.241,13200000.0
2009-02-11 00:13:00,47.257,47.273,47.257,47.268,12800000.0
2009-02-11 00:14:00,47.227,47.227,47.171,47.171,14400000.0
2009-02-11 00:15:00,47.149,47.149,47.124,47.124,28800000.0
2009-02-11 00:16:00,47.106,47.106,47.092,47.092,14400000.0
2009-02-11 00:17:00,47.085,47.103,47.082,47.085,17600000.0
2009-02-11 00:18:00,47.086,47.105,47.086,47.105,12800000.0
2009-02-11 00:19:00,47.11,47.118,47.11,47.111,12800000.0
2009-02-11 00:20:00,47.111,47.124,47.111,47.124,17600000.0
2009-02-11 00:21:00,47.141,47.144,47.137,47.142,12800000.0
2009-02-11 00:22:00,47.132,47.149,47.132,47.134,17600000.0
2009-02-11 00:23:00,47.135,47.135,47.13,47.132,8000000.0
2009-02-11 00:24:00,47.141,47.15,47.136,47.15,14400000.0
2009-02-11 00:25:00,47.146,47.146,47.119,47.134,16000000.0
2009-02-11 00:26:00,47.129,47.136,47.128,47.128,12800000.0
2009-02-11 00:27:00,47.112,47.112,47.106,47.107,8000000.0
2009-02-11 00:28:00,47.085,47.106,47.085,47.09,32000000.0
2009-02-11 00:29:00,47.089,47.09,47.083,47.09,12800000.0
2009-02-11 00:30:00,47.074,47.111,47.074,47.101,11200000.0
2009-02-11 00:31:00,47.121,47.121,47.093,47.103,11200000.0
2009-02-11 00:32:00,47.072,47.112,47.072,47.102,12200000.0
2009-02-11 00:33:00,47.108,47.136,47.108,47.133,12800000.0
2009-02-11 00:34:00,47.144,47.149,47.14,47.148,19200000.0
2009-02-11 00:35:00,47.142,47.148,47.131,47.135,28800000.0
2009-02-11 00:36:00,47.142,47.146,47.136,47.136,17600000.0
2009-02-11 00:37:00,47.129,47.129,47.101,47.101,12800000.0
2009-02-11 00:38:00,47.134,47.138,47.129,47.129,17600000.0
2009-02-11 00:39:00,47.131,47.141,47.125,47.133,12800000.0
2009-02-11 00:40:00,47.1,47.122,47.1,47.121,16000000.0
2009-02-11 00:41:00,47.127,47.127,47.103,47.103,12800000.0
2009-02-11 00:42:00,47.091,47.108,47.089,47.097,13200000.0
2009-02-11 00:43:00,47.075,47.132,47.075,47.132,11200000.0
2009-02-11 00:44:00,47.134,47.137,47.12,47.136,8000000.0
2009-02-11 00:45:00,47.131,47.142,47.126,47.142,11200000.0
2009-02-11 00:46:00,47.148,47.161,47.148,47.152,14400000.0
2009-02-11 00:47:00,47.145,47.167,47.145,47.167,12800000.0
2009-02-11 00:48:00,47.182,47.225,47.182,47.219,12800000.0
2009-02-11 00:49:00,47.226,47.245,47.221,47.245,16000000.0
2009-02-11 00:50:00,47.222,47.243,47.215,47.243,11200000.0
2009-02-11 00:51:00,47.238,47.238,47.205,47.205,17600000.0
2009-02-11 00:52:00,47.189,47.189,47.18,47.18,11200000.0
2009-02-11 00:53:00,47.177,47.19,47.173,47.173,8000000.0
2009-02-11 00:54:00,47.162,47.17,47.162,47.17,8000000.0
2009-02-11 00:55:00,47.172,47.186,47.172,47.179,28800000.0
2009-02-11 00:56:00,47.183,47.191,47.174,47.185,12800000.0
2009-02-11 00:57:00,47.19,47.2,47.187,47.2,12800000.0
2009-02-11 00:58:00,47.215,47.232,47.215,47.232,12800000.0
2009-02-11 00:59:00,47.222,47.223,47.206,47.223,11200000.0
2009-02-11 01:00:00,47.206,47.233,47.206,47.233,16000000.0
2009-02-11 01:01:00,47.244,47.255,47.244,47.255,17600000.0
2009-02-11 01:02:00,47.246,47.259,47.241,47.259,11200000.0
2009-02-11 01:03:00,47.273,47.319,47.273,47.319,22400000.0
2009-02-11 01:04:00,47.352,47.364,47.352,47.356,12800000.0
2009-02-11 01:05:00,47.36,47.368,47.36,47.368,12800000.0
2009-02-11 01:06:00,47.347,47.357,47.292,47.357,12800000.0
2009-02-11 01:07:00,47.343,47.351,47.341,47.347,11200000.0
2009-02-11 01:08:00,47.373,47.378,47.367,47.376,16000000.0
2009-02-11 01:09:00,47.372,47.376,47.369,47.373,16000000.0
2009-02-11 01:10:00,47.366,47.377,47.366,47.377,9600000.0
2009-02-11 01:11:00,47.387,47.403,47.386,47.403,11200000.0
2009-02-11 01:12:00,47.386,47.386,47.376,47.38,8000000.0
2009-02-11 01:13:00,47.383,47.39,47.381,47.388,17600000.0
2009-02-11 01:14:00,47.389,47.389,47.386,47.387,10000000.0
2009-02-11 01:15:00,47.387,47.387,47.357,47.357,17600000.0
2009-02-11 01:16:00,47.339,47.339,47.274,47.274,25600000.0
2009-02-11 01:17:00,47.288,47.294,47.28,47.28,12800000.0
2009-02-11 01:18:00,47.278,47.278,47.266,47.272,12800000.0
2009-02-11 01:19:00,47.277,47.284,47.271,47.284,11200000.0
2009-02-11 01:20:00,47.263,47.277,47.25,47.276,19200000.0
2009-02-11 01:21:00,47.272,47.277,47.257,47.257,11200000.0
2009-02-11 01:22:00,47.254,47.266,47.25,47.264,12800000.0
2009-02-11 01:23:00,47.25,47.266,47.242,47.249,16000000.0
2009-02-11 01:24:00,47.24,47.254,47.239,47.252,12800000.0
2009-02-11 01:25:00,47.271,47.272,47.265,47.27,11200000.0
2009-02-11 01:26:00,47.278,47.288,47.277,47.277,11200000.0
2009-02-11 01:27:00,47.279,47.3,47.279,47.3,16000000.0
2009-02-11 01:28:00,47.312,47.319,47.309,47.319,14400000.0
2009-02-11 01:29:00,47.334,47.337,47.328,47.329,16000000.0
2009-02-11 01:30:00,47.344,47.352,47.344,47.346,11200000.0
2009-02-11 01:31:00,47.344,47.363,47.344,47.357,16000000.0
2009-02-11 01:32:00,47.356,47.365,47.356,47.365,12800000.0
2009-02-11 01:33:00,47.374,47.382,47.368,47.382,11200000.0
2009-02-11 01:34:00,47.388,47.388,47.38,47.382,23400000.0
2009-02-11 01:35:00,47.376,47.395,47.376,47.388,12800000.0
2009-02-11 01:36:00,47.394,47.4,47.389,47.389,11200000.0
2009-02-11 01:37:00,47.374,47.378,47.361,47.361,16000000.0
2009-02-11 01:38:00,47.398,47.413,47.392,47.4,17600000.0
2009-02-11 01:39:00,47.415,47.415,47.382,47.382,14400000.0
2009-02-11 01:40:00,47.347,47.349,47.332,47.332,9600000.0
2009-02-11 01:41:00,47.341,47.359,47.341,47.354,12800000.0
2009-02-11 01:42:00,47.333,47.341,47.331,47.341,11200000.0
2009-02-11 01:43:00,47.345,47.348,47.318,47.318,8400000.0
2009-02-11 01:44:00,47.287,47.294,47.27,47.27,11200000.0
2009-02-11 01:45:00,47.268,47.28,47.268,47.28,12800000.0
2009-02-11 01:46:00,47.299,47.345,47.299,47.345,16000000.0
2009-02-11 01:47:00,47.351,47.362,47.351,47.353,11600000.0
2009-02-11 01:48:00,47.365,47.385,47.36,47.385,12800000.0
2009-02-11 01:49:00,47.4,47.4,47.39,47.39,12800000.0
2009-02-11 01:50:00,47.318,47.32,47.315,47.318,14200000.0
2009-02-11 01:51:00,47.372,47.381,47.372,47.377,17600000.0
2009-02-11 01:52:00,47.351,47.38,47.351,47.362,20800000.0
2009-02-11 01:53:00,47.375,47.386,47.375,47.383,17600000.0
2009-02-11 01:54:00,47.383,47.414,47.383,47.414,12800000.0
2009-02-11 01:55:00,47.431,47.454,47.431,47.453,11200000.0
2009-02-11 01:56:00,47.455,47.459,47.454,47.459,12800000.0
2009-02-11 01:57:00,47.457,47.457,47.429,47.442,19200000.0
2009-02-11 01:58:00,47.441,47.448,47.437,47.448,11200000.0
2009-02-11 01:59:00,47.445,47.445,47.424,47.426,11200000.0
2009-02-11 02:00:00,47.44,47.465,47.44,47.465,11200000.0
2009-02-11 02:01:00,47.471,47.476,47.46,47.46,17600000.0
2009-02-11 02:02:00,47.466,47.477,47.455,47.477,11200000.0
2009-02-11 02:03:00,47.523,47.626,47.523,47.626,16000000.0
2009-02-11 02:04:00,47.629,47.636,47.614,47.636,11200000.0
2009-02-11 02:05:00,47.643,47.643,47.629,47.64,12800000.0
2009-02-11 02:06:00,47.623,47.623,47.602,47.602,14400000.0
2009-02-11 02:07:00,47.586,47.586,47.561,47.561,12800000.0
2009-02-11 02:08:00,47.528,47.553,47.507,47.553,17600000.0
2009-02-11 02:09:00,47.548,47.548,47.532,47.546,16000000.0
2009-02-11 02:10:00,47.525,47.553,47.525,47.548,16000000.0
2009-02-11 02:11:00,47.56,47.569,47.549,47.569,12800000.0
2009-02-11 02:12:00,47.556,47.559,47.53,47.559,16400000.0
2009-02-11 02:13:00,47.562,47.576,47.562,47.57,11200000.0
2009-02-11 02:14:00,47.564,47.564,47.549,47.558,11200000.0
2009-02-11 02:15:00,47.551,47.551,47.486,47.486,11200000.0
2009-02-11 02:16:00,47.481,47.485,47.475,47.485,11600000.0
2009-02-11 02:17:00,47.496,47.515,47.496,47.515,9000000.0
2009-02-11 02:18:00,47.492,47.522,47.492,47.522,12800000.0
2009-02-11 02:19:00,47.52,47.52,47.5,47.508,12800000.0
2009-02-11 02:20:00,47.491,47.498,47.406,47.498,12800000.0
2009-02-11 02:21:00,47.484,47.484,47.464,47.479,17600000.0
2009-02-11 02:22:00,47.493,47.496,47.487,47.487,14800000.0
2009-02-11 02:23:00,47.482,47.489,47.474,47.474,12800000.0
2009-02-11 02:24:00,47.472,47.472,47.461,47.467,11200000.0
2009-02-11 02:25:00,47.476,47.486,47.462,47.464,17600000.0
2009-02-11 02:26:00,47.476,47.485,47.469,47.482,12800000.0
2009-02-11 02:27:00,47.478,47.48,47.476,47.477,11200000.0
2009-02-11 02:28:00,47.478,47.483,47.474,47.48,13200000.0
2009-02-11 02:29:00,47.474,47.486,47.471,47.472,11200000.0
2009-02-11 02:30:00,47.466,47.491,47.464,47.491,12200000.0
2009-02-11 02:31:00,47.488,47.506,47.488,47.506,12800000.0
2009-02-11 02:32:00,47.523,47.54,47.523,47.529,11200000.0
2009-02-11 02:33:00,47.537,47.542,47.531,47.535,11200000.0
2009-02-11 02:34:00,47.521,47.529,47.515,47.52,14400000.0
2009-02-11 02:35:00,47.51,47.516,47.51,47.516,12800000.0
2009-02-11 02:36:00,47.505,47.508,47.493,47.493,12800000.0
2009-02-11 02:37:00,47.495,47.495,47.483,47.483,12800000.0
2009-02-11 02:38:00,47.476,47.478,47.419,47.419,17600000.0
2009-02-11 02:39:00,47.409,47.413,47.403,47.408,16000000.0
2009-02-11 02:40:00,47.419,47.42,47.41,47.418,16000000.0
2009-02-11 02:41:00,47.414,47.419,47.413,47.419,11200000.0
2009-02-11 02:42:00,47.429,47.429,47.406,47.422,11200000.0
2009-02-11 02:43:00,47.396,47.398,47.38,47.38,11200000.0
2009-02-11 02:44:00,47.378,47.378,47.343,47.343,11200000.0
2009-02-11 02:45:00,47.359,47.375,47.354,47.375,11200000.0
2009-02-11 02:46:00,47.372,47.372,47.354,47.363,11200000.0
2009-02-11 02:47:00,47.343,47.343,47.304,47.304,12800000.0
2009-02-11 02:48:00,47.327,47.351,47.252,47.252,11600000.0
2009-02-11 02:49:00,47.337,47.341,47.335,47.337,17600000.0
2009-02-11 02:50:00,47.342,47.35,47.328,47.349,12800000.0
2009-02-11 02:51:00,47.364,47.37,47.352,47.37,11200000.0
2009-02-11 02:52:00,47.357,47.361,47.351,47.361,11200000.0
2009-02-11 02:53:00,47.366,47.384,47.366,47.368,11200000.0
2009-02-11 02:54:00,47.379,47.382,47.37,47.37,12800000.0
2009-02-11 02:55:00,47.377,47.377,47.371,47.371,11200000.0
2009-02-11 02:56:00,47.339,47.374,47.339,47.369,11200000.0
2009-02-11 02:57:00,47.375,47.378,47.363,47.378,11200000.0
2009-02-11 02:58:00,47.392,47.419,47.342,47.342,11200000.0
2009-02-11 02:59:00,47.389,47.389,47.378,47.379,11200000.0
2009-02-11 03:00:00,47.358,47.358,47.329,47.33,12800000.0
2009-02-11 03:01:00,47.307,47.317,47.299,47.317,11600000.0
2009-02-11 03:02:00,47.287,47.317,47.287,47.317,17600000.0
2009-02-11 03:03:00,47.319,47.341,47.319,47.341,14400000.0
2009-02-11 03:04:00,47.345,47.355,47.331,47.335,11200000.0
2009-02-11 03:05:00,47.325,47.332,47.324,47.324,16000000.0
2009-02-11 03:06:00,47.322,47.353,47.322,47.347,16000000.0
2009-02-11 03:07:00,47.337,47.337,47.269,47.269,12800000.0
2009-02-11 03:08:00,47.235,47.24,47.228,47.239,11200000.0
2009-02-11 03:09:00,47.237,47.253,47.237,47.245,11200000.0
2009-02-11 03:10:00,47.24,47.244,47.224,47.242,16000000.0
2009-02-11 03:11:00,47.25,47.255,47.245,47.252,11200000.0
2009-02-11 03:12:00,47.242,47.26,47.242,47.252,11200000.0
2009-02-11 03:13:00,47.255,47.262,47.255,47.259,16000000.0
2009-02-11 03:14:00,47.231,47.251,47.219,47.247,16000000.0
2009-02-11 03:15:00,47.259,47.261,47.256,47.26,9600000.0
2009-02-11 03:16:00,47.229,47.263,47.229,47.25,12800000.0
2009-02-11 03:17:00,47.256,47.264,47.246,47.264,11200000.0
2009-02-11 03:18:00,47.241,47.241,47.214,47.214,11200000.0
2009-02-11 03:19:00,47.22,47.225,47.211,47.211,12800000.0
2009-02-11 03:20:00,47.203,47.229,47.203,47.229,11200000.0
2009-02-11 03:21:00,47.228,47.228,47.175,47.188,14400000.0
2009-02-11 03:22:00,47.185,47.195,47.185,47.195,14400000.0
2009-02-11 03:23:00,47.184,47.186,47.179,47.185,12800000.0
2009-02-11 03:24:00,47.178,47.178,47.172,47.175,11200000.0
2009-02-11 03:25:00,47.164,47.179,47.164,47.175,18000000.0
2009-02-11 03:26:00,47.182,47.189,47.168,47.189,11200000.0
2009-02-11 03:27:00,47.2,47.25,47.192,47.25,14400000.0
2009-02-11 03:28:00,47.266,47.267,47.255,47.262,12800000.0
2009-02-11 03:29:00,47.252,47.268,47.243,47.243,12800000.0
2009-02-11 03:30:00,47.234,47.238,47.234,47.238,14400000.0
2009-02-11 03:31:00,47.23,47.237,47.227,47.229,12200000.0
2009-02-11 03:32:00,47.218,47.22,47.214,47.22,12800000.0
2009-02-11 03:33:00,47.203,47.222,47.194,47.222,11200000.0
2009-02-11 03:34:00,47.216,47.234,47.212,47.234,11200000.0
2009-02-11 03:35:00,47.237,47.237,47.208,47.226,17600000.0
2009-02-11 03:36:00,47.233,47.24,47.229,47.235,12800000.0
2009-02-11 03:37:00,47.244,47.244,47.231,47.231,17000000.0
2009-02-11 03:38:00,47.239,47.262,47.239,47.26,11200000.0
2009-02-11 03:39:00,47.258,47.27,47.203,47.263,14400000.0
2009-02-11 03:40:00,47.271,47.272,47.262,47.271,11200000.0
2009-02-11 03:41:00,47.29,47.298,47.289,47.289,11200000.0
2009-02-11 03:42:00,47.297,47.31,47.297,47.31,12800000.0
2009-02-11 03:43:00,47.317,47.317,47.304,47.316,11200000.0
2009-02-11 03:44:00,47.312,47.312,47.298,47.298,11200000.0
2009-02-11 03:45:00,47.297,47.307,47.297,47.307,11200000.0
2009-02-11 03:46:00,47.334,47.334,47.307,47.307,12800000.0
2009-02-11 03:47:00,47.299,47.305,47.294,47.303,11200000.0
2009-02-11 03:48:00,47.293,47.325,47.286,47.325,10600000.0
2009-02-11 03:49:00,47.348,47.348,47.332,47.341,12800000.0
2009-02-11 03:50:00,47.342,47.342,47.33,47.332,12800000.0
2009-02-11 03:51:00,47.326,47.338,47.326,47.334,12800000.0
2009-02-11 03:52:00,47.341,47.351,47.337,47.344,16000000.0
2009-02-11 03:53:00,47.337,47.342,47.309,47.314,11200000.0
2009-02-11 03:54:00,47.316,47.331,47.313,47.328,12800000.0
2009-02-11 03:55:00,47.331,47.336,47.322,47.336,14400000.0
2009-02-11 03:56:00,47.338,47.338,47.33,47.338,11200000.0
2009-02-11 03:57:00,47.316,47.327,47.316,47.317,12800000.0
2009-02-11 03:58:00,47.332,47.348,47.325,47.348,11200000.0
2009-02-11 03:59:00,47.353,47.357,47.343,47.357,12800000.0
2009-02-11 04:00:00,47.357,47.375,47.357,47.364,14400000.0
2009-02-11 04:01:00,47.378,47.379,47.369,47.379,11200000.0
2009-02-11 04:02:00,47.381,47.383,47.368,47.38,12800000.0
2009-02-11 04:03:00,47.371,47.375,47.358,47.358,12800000.0
2009-02-11 04:04:00,47.358,47.37,47.358,47.369,12800000.0
2009-02-11 04:05:00,47.375,47.401,47.375,47.401,11200000.0
2009-02-11 04:06:00,47.392,47.392,47.364,47.364,14400000.0
2009-02-11 04:07:00,47.372,47.377,47.364,47.369,14400000.0
2009-02-11 04:08:00,47.37,47.372,47.369,47.369,12800000.0
2009-02-11 04:09:00,47.384,47.397,47.384,47.394,11200000.0
2009-02-11 04:10:00,47.425,47.467,47.425,47.467,17600000.0
2009-02-11 04:11:00,47.438,47.438,47.422,47.422,12800000.0
2009-02-11 04:12:00,47.42,47.42,47.387,47.387,12800000.0
2009-02-11 04:13:00,47.355,47.356,47.35,47.351,11200000.0
2009-02-11 04:14:00,47.342,47.357,47.33,47.33,16000000.0
2009-02-11 04:15:00,47.351,47.354,47.349,47.353,12800000.0
2009-02-11 04:16:00,47.334,47.34,47.31,47.33,11200000.0
2009-02-11 04:17:00,47.349,47.358,47.338,47.358,14400000.0
2009-02-11 04:18:00,47.362,47.362,47.344,47.348,14400000.0
2009-02-11 04:19:00,47.342,47.342,47.279,47.286,12800000.0
2009-02-11 04:20:00,47.307,47.321,47.307,47.313,12800000.0
2009-02-11 04:21:00,47.317,47.321,47.277,47.277,11200000.0
2009-02-11 04:22:00,47.315,47.321,47.303,47.312,16400000.0
2009-02-11 04:23:00,47.322,47.326,47.315,47.315,12800000.0
2009-02-11 04:24:00,47.313,47.321,47.3,47.32,12800000.0
2009-02-11 04:25:00,47.32,47.32,47.304,47.318,14400000.0
2009-02-11 04:26:00,47.317,47.32,47.317,47.318,12800000.0
2009-02-11 04:27:00,47.321,47.321,47.304,47.315,17600000.0
2009-02-11 04:28:00,47.302,47.302,47.289,47.29,11200000.0
2009-02-11 04:29:00,47.289,47.294,47.285,47.285,12800000.0
2009-02-11 04:30:00,47.294,47.305,47.294,47.299,11200000.0
2009-02-11 04:31:00,47.312,47.312,47.298,47.308,12800000.0
2009-02-11 04:32:00,47.302,47.302,47.283,47.293,16000000.0
2009-02-11 04:33:00,47.309,47.325,47.309,47.32,16000000.0
2009-02-11 04:34:00,47.338,47.347,47.25,47.347,10600000.0
2009-02-11 04:35:00,47.349,47.349,47.336,47.336,12800000.0
2009-02-11 04:36:00,47.332,47.345,47.332,47.342,11200000.0
2009-02-11 04:37:00,47.35,47.363,47.35,47.358,12800000.0
2009-02-11 04:38:00,47.351,47.364,47.351,47.36,12200000.0
2009-02-11 04:39:00,47.337,47.358,47.337,47.351,12800000.0
2009-02-11 04:40:00,47.357,47.383,47.353,47.383,12800000.0
2009-02-11 04:41:00,47.398,47.398,47.392,47.394,12800000.0
2009-02-11 04:42:00,47.391,47.391,47.378,47.388,17600000.0
2009-02-11 04:43:00,47.398,47.401,47.396,47.399,12800000.0
2009-02-11 04:44:00,47.397,47.406,47.391,47.391,12800000.0
2009-02-11 04:45:00,47.397,47.397,47.391,47.393,17600000.0
2009-02-11 04:46:00,47.39,47.394,47.383,47.394,8000000.0
2009-02-11 04:47:00,47.381,47.381,47.365,47.365,14400000.0
2009-02-11 04:48:00,47.374,47.374,47.352,47.354,17600000.0
2009-02-11 04:49:00,47.366,47.367,47.361,47.361,8000000.0
2009-02-11 04:50:00,47.336,47.357,47.336,47.357,11200000.0
2009-02-11 04:51:00,47.361,47.363,47.36,47.361,11200000.0
2009-02-11 04:52:00,47.349,47.363,47.338,47.343,12800000.0
2009-02-11 04:53:00,47.313,47.318,47.3,47.305,17600000.0
2009-02-11 04:54:00,47.299,47.299,47.273,47.292,11200000.0
2009-02-11 04:55:00,47.306,47.31,47.3,47.306,11200000.0
2009-02-11 04:56:00,47.293,47.293,47.28,47.285,17600000.0
2009-02-11 04:57:00,47.287,47.291,47.28,47.281,12800000.0
2009-02-11 04:58:00,47.275,47.282,47.275,47.278,11200000.0
2009-02-11 04:59:00,47.282,47.282,47.278,47.28,12800000.0
2009-02-11 05:00:00,47.283,47.284,47.269,47.283,11200000.0
2009-02-11 05:01:00,47.28,47.286,47.27,47.286,14400000.0
2009-02-11 05:02:00,47.275,47.28,47.26,47.26,11200000.0
2009-02-11 05:03:00,47.277,47.292,47.277,47.285,12800000.0
2009-02-11 05:04:00,47.287,47.295,47.287,47.288,12800000.0
2009-02-11 05:05:00,47.284,47.298,47.283,47.296,10600000.0
2009-02-11 05:06:00,47.298,47.305,47.296,47.303,11200000.0
2009-02-11 05:07:00,47.307,47.314,47.291,47.302,13800000.0
2009-02-11 05:08:00,47.3,47.3,47.291,47.297,12800000.0
2009-02-11 05:09:00,47.301,47.306,47.3,47.306,9600000.0
2009-02-11 05:10:00,47.306,47.306,47.288,47.292,11200000.0
2009-02-11 05:11:00,47.281,47.294,47.281,47.294,12800000.0
2009-02-11 05:12:00,47.298,47.31,47.298,47.307,12800000.0
2009-02-11 05:13:00,47.296,47.301,47.286,47.301,12800000.0
2009-02-11 05:14:00,47.294,47.303,47.289,47.291,12800000.0
2009-02-11 05:15:00,47.307,47.346,47.304,47.346,16000000.0
2009-02-11 05:16:00,47.373,47.383,47.372,47.381,11600000.0
2009-02-11 05:17:00,47.387,47.387,47.356,47.356,11200000.0
2009-02-11 05:18:00,47.333,47.341,47.322,47.341,12800000.0
2009-02-11 05:19:00,47.338,47.347,47.335,47.343,16000000.0
2009-02-11 05:20:00,47.345,47.345,47.325,47.326,11200000.0
2009-02-11 05:21:00,47.323,47.323,47.303,47.313,17000000.0
2009-02-11 05:22:00,47.309,47.312,47.298,47.312,16000000.0
2009-02-11 05:23:00,47.316,47.324,47.316,47.316,12800000.0
2009-02-11 05:24:00,47.326,47.326,47.319,47.324,12800000.0
2009-02-11 05:25:00,47.316,47.316,47.298,47.3,13200000.0
2009-02-11 05:26:00,47.293,47.302,47.291,47.302,12800000.0
2009-02-11 05:27:00,47.298,47.299,47.289,47.297,12800000.0
2009-02-11 05:28:00,47.286,47.306,47.286,47.301,11200000.0
2009-02-11 05:29:00,47.303,47.309,47.301,47.308,12800000.0
2009-02-11 05:30:00,47.304,47.304,47.288,47.292,14400000.0
2009-02-11 05:31:00,47.285,47.297,47.282,47.297,17600000.0
2009-02-11 05:32:00,47.297,47.309,47.296,47.302,9600000.0
2009-02-11 05:33:00,47.313,47.322,47.312,47.322,11200000.0
2009-02-11 05:34:00,47.324,47.338,47.324,47.334,17600000.0
2009-02-11 05:35:00,47.319,47.319,47.295,47.295,12800000.0
2009-02-11 05:36:00,47.295,47.297,47.285,47.295,12800000.0
2009-02-11 05:37:00,47.297,47.297,47.29,47.29,11200000.0
2009-02-11 05:38:00,47.287,47.287,47.278,47.287,12800000.0
2009-02-11 05:39:00,47.277,47.277,47.263,47.263,11200000.0
2009-02-11 05:40:00,47.255,47.26,47.252,47.258,14400000.0
2009-02-11 05:41:00,47.26,47.26,47.25,47.251,12800000.0
2009-02-11 05:42:00,47.222,47.238,47.222,47.233,11200000.0
2009-02-11 05:43:00,47.255,47.259,47.252,47.254,12800000.0
2009-02-11 05:44:00,47.291,47.313,47.291,47.313,12800000.0
2009-02-11 05:45:00,47.318,47.344,47.318,47.344,16000000.0
2009-02-11 05:46:00,47.365,47.373,47.362,47.362,16000000.0
2009-02-11 05:47:00,47.352,47.352,47.335,47.341,11200000.0
2009-02-11 05:48:00,47.336,47.342,47.33,47.33,14400000.0
2009-02-11 05:49:00,47.316,47.334,47.316,47.334,17600000.0
2009-02-11 05:50:00,47.328,47.328,47.309,47.309,11200000.0
2009-02-11 05:51:00,47.319,47.319,47.309,47.315,11200000.0
2009-02-11 05:52:00,47.312,47.313,47.295,47.311,12800000.0
2009-02-11 05:53:00,47.315,47.321,47.305,47.307,17600000.0
2009-02-11 05:54:00,47.312,47.321,47.309,47.314,12800000.0
2009-02-11 05:55:00,47.31,47.31,47.243,47.243,11200000.0
2009-02-11 05:56:00,47.309,47.309,47.292,47.301,11200000.0
2009-02-11 05:57:00,47.295,47.295,47.279,47.279,12800000.0
2009-02-11 05:58:00,47.293,47.307,47.29,47.307,12200000.0
2009-02-11 05:59:00,47.303,47.303,47.28,47.292,12800000.0
2009-02-11 06:00:00,47.285,47.301,47.285,47.292,14400000.0
2009-02-11 06:01:00,47.294,47.311,47.294,47.311,16000000.0
2009-02-11 06:02:00,47.294,47.294,47.267,47.274,12800000.0
2009-02-11 06:03:00,47.286,47.286,47.264,47.267,12800000.0
2009-02-11 06:04:00,47.242,47.242,47.223,47.224,11200000.0
2009-02-11 06:05:00,47.218,47.218,47.201,47.211,14400000.0
2009-02-11 06:06:00,47.211,47.212,47.202,47.209,17600000.0
2009-02-11 06:07:00,47.206,47.214,47.206,47.214,12800000.0
2009-02-11 06:08:00,47.217,47.236,47.138,47.225,12800000.0
2009-02-11 06:09:00,47.219,47.223,47.218,47.223,11200000.0
2009-02-11 06:10:00,47.216,47.216,47.184,47.184,14400000.0
2009-02-11 06:11:00,47.175,47.175,47.161,47.169,17600000.0
2009-02-11 06:12:00,47.135,47.159,47.135,47.155,12800000.0
2009-02-11 06:13:00,47.159,47.163,47.14,47.153,9600000.0
2009-02-11 06:14:00,47.144,47.175,47.144,47.175,14400000.0
2009-02-11 06:15:00,47.178,47.187,47.17,47.172,17600000.0
2009-02-11 06:16:00,47.18,47.181,47.169,47.173,17600000.0
2009-02-11 06:17:00,47.172,47.176,47.168,47.175,9600000.0
2009-02-11 06:18:00,47.179,47.19,47.178,47.19,14400000.0
2009-02-11 06:19:00,47.193,47.193,47.188,47.189,9600000.0
2009-02-11 06:20:00,47.187,47.187,47.179,47.18,12800000.0
2009-02-11 06:21:00,47.19,47.19,47.169,47.169,12800000.0
2009-02-11 06:22:00,47.176,47.184,47.176,47.183,12800000.0
2009-02-11 06:23:00,47.188,47.188,47.178,47.18,17600000.0
2009-02-11 06:24:00,47.177,47.186,47.177,47.18,11200000.0
2009-02-11 06:25:00,47.182,47.19,47.18,47.182,11600000.0
2009-02-11 06:26:00,47.192,47.201,47.188,47.197,10600000.0
2009-02-11 06:27:00,47.2,47.218,47.197,47.217,11200000.0
2009-02-11 06:28:00,47.24,47.247,47.234,47.237,11200000.0
2009-02-11 06:29:00,47.228,47.253,47.227,47.253,12800000.0
2009-02-11 06:30:00,47.24,47.251,47.231,47.231,12800000.0
2009-02-11 06:31:00,47.248,47.261,47.248,47.26,12800000.0
2009-02-11 06:32:00,47.256,47.256,47.237,47.248,11200000.0
2009-02-11 06:33:00,47.238,47.238,47.215,47.215,17600000.0
2009-02-11 06:34:00,47.25,47.259,47.246,47.257,11200000.0
2009-02-11 06:35:00,47.265,47.289,47.265,47.283,12800000.0
2009-02-11 06:36:00,47.283,47.31,47.283,47.309,8000000.0
2009-02-11 06:37:00,47.311,47.318,47.307,47.309,12800000.0
2009-02-11 06:38:00,47.313,47.336,47.313,47.336,9600000.0
2009-02-11 06:39:00,47.33,47.344,47.33,47.344,12800000.0
2009-02-11 06:40:00,47.335,47.362,47.335,47.362,12800000.0
2009-02-11 06:41:00,47.389,47.397,47.386,47.396,12200000.0
2009-02-11 06:42:00,47.402,47.408,47.401,47.401,12800000.0
2009-02-11 06:43:00,47.399,47.408,47.398,47.402,12200000.0
2009-02-11 06:44:00,47.392,47.4,47.383,47.393,17600000.0
2009-02-11 06:45:00,47.376,47.383,47.348,47.348,17600000.0
2009-02-11 06:46:00,47.335,47.342,47.332,47.34,11200000.0
2009-02-11 06:47:00,47.339,47.353,47.337,47.337,12800000.0
2009-02-11 06:48:00,47.334,47.349,47.327,47.349,12800000.0
2009-02-11 06:49:00,47.351,47.354,47.332,47.354,12800000.0
2009-02-11 06:50:00,47.355,47.361,47.355,47.361,12800000.0
2009-02-11 06:51:00,47.364,47.368,47.361,47.362,12800000.0
2009-02-11 06:52:00,47.36,47.36,47.341,47.344,12200000.0
2009-02-11 06:53:00,47.332,47.332,47.301,47.303,18000000.0
2009-02-11 06:54:00,47.289,47.296,47.286,47.286,14400000.0
2009-02-11 06:55:00,47.291,47.299,47.286,47.296,11200000.0
2009-02-11 06:56:00,47.288,47.305,47.288,47.305,12800000.0
2009-02-11 06:57:00,47.306,47.306,47.283,47.297,11200000.0
2009-02-11 06:58:00,47.314,47.34,47.314,47.34,17600000.0
2009-02-11 06:59:00,47.35,47.366,47.344,47.366,12800000.0
2009-02-11 07:00:00,47.369,47.378,47.282,47.343,14400000.0
2009-02-11 07:01:00,47.313,47.342,47.313,47.342,17600000.0
2009-02-11 07:02:00,47.313,47.323,47.305,47.321,11200000.0
2009-02-11 07:03:00,47.323,47.34,47.323,47.329,12800000.0
2009-02-11 07:04:00,47.336,47.355,47.336,47.355,12800000.0
2009-02-11 07:05:00,47.38,47.381,47.368,47.381,11200000.0
2009-02-11 07:06:00,47.386,47.401,47.386,47.393,12800000.0
2009-02-11 07:07:00,47.381,47.386,47.367,47.367,11200000.0
2009-02-11 07:08:00,47.393,47.403,47.387,47.403,11200000.0
2009-02-11 07:09:00,47.43,47.453,47.43,47.441,12200000.0
2009-02-11 07:10:00,47.434,47.434,47.415,47.42,11200000.0
2009-02-11 07:11:00,47.415,47.415,47.402,47.404,12800000.0
2009-02-11 07:12:00,47.397,47.408,47.397,47.406,11200000.0
2009-02-11 07:13:00,47.403,47.403,47.39,47.39,13200000.0
2009-02-11 07:14:00,47.381,47.382,47.366,47.379,11200000.0
2009-02-11 07:15:00,47.379,47.386,47.379,47.383,11200000.0
2009-02-11 07:16:00,47.383,47.388,47.379,47.386,17600000.0
2009-02-11 07:17:00,47.383,47.383,47.37,47.376,12200000.0
2009-02-11 07:18:00,47.376,47.388,47.376,47.388,14400000.0
2009-02-11 07:19:00,47.403,47.408,47.398,47.402,12800000.0
2009-02-11 07:20:00,47.394,47.394,47.381,47.391,16000000.0
2009-02-11 07:21:00,47.389,47.389,47.383,47.383,12200000.0
2009-02-11 07:22:00,47.381,47.384,47.372,47.375,17600000.0
2009-02-11 07:23:00,47.368,47.368,47.362,47.362,11200000.0
2009-02-11 07:24:00,47.36,47.36,47.33,47.33,16000000.0
2009-02-11 07:25:00,47.347,47.36,47.344,47.352,16000000.0
2009-02-11 07:26:00,47.337,47.354,47.332,47.354,16000000.0
2009-02-11 07:27:00,47.366,47.367,47.358,47.358,12200000.0
2009-02-11 07:28:00,47.375,47.398,47.375,47.395,14400000.0
2009-02-11 07:29:00,47.4,47.407,47.392,47.4,14400000.0
2009-02-11 07:30:00,47.399,47.407,47.392,47.404,12800000.0
2009-02-11 07:31:00,47.402,47.413,47.402,47.404,17600000.0
2009-02-11 07:32:00,47.399,47.399,47.386,47.386,12200000.0
2009-02-11 07:33:00,47.369,47.377,47.369,47.374,9600000.0
2009-02-11 07:34:00,47.38,47.38,47.316,47.316,12800000.0
2009-02-11 07:35:00,47.324,47.346,47.324,47.346,16000000.0
2009-02-11 07:36:00,47.357,47.362,47.348,47.362,16400000.0
2009-02-11 07:37:00,47.36,47.36,47.34,47.34,11200000.0
2009-02-11 07:38:00,47.329,47.335,47.322,47.335,11200000.0
2009-02-11 07:39:00,47.337,47.348,47.337,47.348,11200000.0
2009-02-11 07:40:00,47.336,47.336,47.314,47.314,11200000.0
2009-02-11 07:41:00,47.295,47.298,47.24,47.24,12800000.0
2009-02-11 07:42:00,47.222,47.222,47.111,47.111,13200000.0
2009-02-11 07:43:00,47.096,47.112,47.091,47.091,12800000.0
2009-02-11 07:44:00,47.092,47.149,47.092,47.149,11200000.0
2009-02-11 07:45:00,47.172,47.174,47.16,47.172,17000000.0
2009-02-11 07:46:00,47.171,47.188,47.165,47.188,11200000.0
2009-02-11 07:47:00,47.2,47.2,47.161,47.161,14400000.0
2009-02-11 07:48:00,47.173,47.173,47.137,47.146,14400000.0
2009-02-11 07:49:00,47.156,47.168,47.155,47.162,17600000.0
2009-02-11 07:50:00,47.191,47.228,47.191,47.228,16000000.0
2009-02-11 07:51:00,47.228,47.234,47.207,47.234,12800000.0
2009-02-11 07:52:00,47.235,47.282,47.235,47.282,16000000.0
2009-02-11 07:53:00,47.283,47.283,47.262,47.267,12800000.0
2009-02-11 07:54:00,47.265,47.27,47.263,47.27,12800000.0
2009-02-11 07:55:00,47.252,47.252,47.209,47.209,13200000.0
2009-02-11 07:56:00,47.212,47.239,47.204,47.239,16000000.0
2009-02-11 07:57:00,47.232,47.232,47.227,47.227,9600000.0
2009-02-11 07:58:00,47.22,47.22,47.207,47.207,11200000.0
2009-02-11 07:59:00,47.207,47.207,47.17,47.17,12800000.0
2009-02-11 08:00:00,47.175,47.191,47.164,47.184,14400000.0
2009-02-11 08:01:00,47.167,47.169,47.149,47.149,14400000.0
2009-02-11 08:02:00,47.146,47.146,47.113,47.113,12800000.0
2009-02-11 08:03:00,47.098,47.109,47.089,47.109,11200000.0
2009-02-11 08:04:00,47.112,47.119,47.106,47.109,11200000.0
2009-02-11 08:05:00,47.108,47.14,47.108,47.136,14400000.0
2009-02-11 08:06:00,47.148,47.15,47.137,47.146,17600000.0
2009-02-11 08:07:00,47.149,47.149,47.12,47.124,11200000.0
2009-02-11 08:08:00,47.126,47.143,47.114,47.143,12800000.0
2009-02-11 08:09:00,47.157,47.208,47.157,47.208,13200000.0
2009-02-11 08:10:00,47.181,47.197,47.164,47.174,12800000.0
2009-02-11 08:11:00,47.184,47.192,47.177,47.184,11200000.0
2009-02-11 08:12:00,47.177,47.198,47.177,47.191,15400000.0
2009-02-11 08:13:00,47.203,47.203,47.195,47.195,11200000.0
2009-02-11 08:14:00,47.198,47.23,47.198,47.23,11200000.0
2009-02-11 08:15:00,47.217,47.223,47.202,47.219,16000000.0
2009-02-11 08:16:00,47.216,47.225,47.216,47.225,11200000.0
2009-02-11 08:17:00,47.23,47.243,47.23,47.243,12800000.0
2009-02-11 08:18:00,47.278,47.303,47.278,47.303,12800000.0
2009-02-11 08:19:00,47.296,47.297,47.272,47.272,14400000.0
2009-02-11 08:20:00,47.29,47.304,47.285,47.304,11200000.0
2009-02-11 08:21:00,47.341,47.356,47.338,47.347,9600000.0
2009-02-11 08:22:00,47.351,47.351,47.324,47.324,11200000.0
2009-02-11 08:23:00,47.326,47.326,47.31,47.31,11200000.0
2009-02-11 08:24:00,47.326,47.348,47.326,47.348,17600000.0
2009-02-11 08:25:00,47.332,47.332,47.316,47.316,12800000.0
2009-02-11 08:26:00,47.314,47.314,47.308,47.31,12800000.0
2009-02-11 08:27:00,47.297,47.297,47.266,47.266,12800000.0
2009-02-11 08:28:00,47.237,47.237,47.188,47.188,17600000.0
2009-02-11 08:29:00,47.185,47.186,47.178,47.186,14400000.0
2009-02-11 08:30:00,47.194,47.196,47.179,47.179,11200000.0
2009-02-11 08:31:00,47.159,47.164,47.154,47.161,13200000.0
2009-02-11 08:32:00,47.158,47.181,47.158,47.181,11200000.0
2009-02-11 08:33:00,47.183,47.186,47.179,47.179,11200000.0
2009-02-11 08:34:00,47.188,47.193,47.182,47.182,17600000.0
2009-02-11 08:35:00,47.191,47.194,47.177,47.189,17600000.0
2009-02-11 08:36:00,47.158,47.182,47.158,47.177,17600000.0
2009-02-11 08:37:00,47.199,47.201,47.19,47.193,11200000.0
2009-02-11 08:38:00,47.153,47.185,47.145,47.185,15400000.0
2009-02-11 08:39:00,47.182,47.202,47.182,47.196,16000000.0
2009-02-11 08:40:00,47.193,47.195,47.184,47.191,16000000.0
2009-02-11 08:41:00,47.18,47.183,47.17,47.175,17600000.0
2009-02-11 08:42:00,47.175,47.198,47.175,47.198,12800000.0
2009-02-11 08:43:00,47.198,47.21,47.198,47.204,12800000.0
2009-02-11 08:44:00,47.214,47.234,47.214,47.23,12800000.0
2009-02-11 08:45:00,47.231,47.245,47.226,47.242,16000000.0
2009-02-11 08:46:00,47.248,47.26,47.248,47.258,11200000.0
2009-02-11 08:47:00,47.25,47.25,47.23,47.23,11200000.0
2009-02-11 08:48:00,47.213,47.213,47.194,47.197,12800000.0
2009-02-11 08:49:00,47.204,47.215,47.203,47.206,17600000.0
2009-02-11 08:50:00,47.203,47.206,47.193,47.199,12800000.0
2009-02-11 08:51:00,47.217,47.232,47.209,47.232,17600000.0
2009-02-11 08:52:00,47.235,47.256,47.224,47.256,11200000.0
2009-02-11 08:53:00,47.261,47.276,47.255,47.274,16000000.0
2009-02-11 08:54:00,47.269,47.271,47.263,47.263,14800000.0
2009-02-11 08:55:00,47.262,47.272,47.257,47.261,16000000.0
2009-02-11 08:56:00,47.262,47.262,47.253,47.257,12800000.0
2009-02-11 08:57:00,47.236,47.255,47.236,47.255,11200000.0
2009-02-11 08:58:00,47.248,47.259,47.248,47.256,12800000.0
2009-02-11 08:59:00,47.259,47.259,47.252,47.252,12800000.0
2009-02-11 09:00:00,47.24,47.24,47.229,47.229,17600000.0
2009-02-11 09:01:00,47.217,47.217,47.203,47.203,11200000.0
2009-02-11 09:02:00,47.188,47.188,47.174,47.184,11600000.0
2009-02-11 09:03:00,47.178,47.178,47.15,47.153,16000000.0
2009-02-11 09:04:00,47.146,47.146,47.132,47.132,11200000.0
2009-02-11 09:05:00,47.08,47.111,47.08,47.105,11200000.0
2009-02-11 09:06:00,47.129,47.154,47.129,47.154,12800000.0
2009-02-11 09:07:00,47.182,47.182,47.167,47.167,12200000.0
2009-02-11 09:08:00,47.19,47.224,47.19,47.224,12800000.0
2009-02-11 09:09:00,47.23,47.231,47.215,47.228,17000000.0
2009-02-11 09:10:00,47.233,47.239,47.231,47.233,12800000.0
2009-02-11 09:11:00,47.236,47.239,47.233,47.239,12800000.0
2009-02-11 09:12:00,47.219,47.237,47.219,47.235,13200000.0
2009-02-11 09:13:00,47.238,47.248,47.234,47.24,11200000.0
2009-02-11 09:14:00,47.244,47.25,47.241,47.243,11200000.0
2009-02-11 09:15:00,47.21,47.216,47.192,47.197,11200000.0
2009-02-11 09:16:00,47.216,47.234,47.216,47.228,12800000.0
2009-02-11 09:17:00,47.217,47.217,47.19,47.19,11200000.0
2009-02-11 09:18:00,47.188,47.188,47.165,47.178,14400000.0
2009-02-11 09:19:00,47.204,47.205,47.172,47.172,12800000.0
2009-02-11 09:20:00,47.152,47.16,47.147,47.147,16000000.0
2009-02-11 09:21:00,47.141,47.15,47.141,47.143,11200000.0
2009-02-11 09:22:00,47.153,47.171,47.153,47.169,18000000.0
2009-02-11 09:23:00,47.18,47.202,47.18,47.202,12800000.0
2009-02-11 09:24:00,47.201,47.206,47.186,47.193,12800000.0
2009-02-11 09:25:00,47.19,47.194,47.176,47.194,12800000.0
2009-02-11 09:26:00,47.191,47.202,47.187,47.2,11200000.0
2009-02-11 09:27:00,47.207,47.214,47.204,47.204,11200000.0
2009-02-11 09:28:00,47.197,47.234,47.197,47.234,12800000.0
2009-02-11 09:29:00,47.263,47.273,47.263,47.273,11200000.0
2009-02-11 09:30:00,47.277,47.277,47.248,47.248,12200000.0
2009-02-11 09:31:00,47.232,47.233,47.227,47.231,12800000.0
2009-02-11 09:32:00,47.224,47.225,47.199,47.199,14400000.0
2009-02-11 09:33:00,47.201,47.202,47.194,47.201,12800000.0
2009-02-11 09:34:00,47.197,47.203,47.196,47.2,11200000.0
2009-02-11 09:35:00,47.195,47.214,47.192,47.2,12800000.0
2009-02-11 09:36:00,47.182,47.196,47.182,47.196,16000000.0
2009-02-11 09:37:00,47.21,47.248,47.169,47.216,16000000.0
2009-02-11 09:38:00,47.2,47.203,47.19,47.199,11200000.0
2009-02-11 09:39:00,47.212,47.266,47.212,47.266,12800000.0
2009-02-11 09:40:00,47.274,47.274,47.252,47.257,16000000.0
2009-02-11 09:41:00,47.276,47.29,47.275,47.285,11200000.0
2009-02-11 09:42:00,47.284,47.295,47.284,47.295,11200000.0
2009-02-11 09:43:00,47.304,47.304,47.281,47.281,12800000.0
2009-02-11 09:44:00,47.276,47.292,47.276,47.291,8000000.0
2009-02-11 09:45:00,47.283,47.283,47.271,47.273,12800000.0
2009-02-11 09:46:00,47.276,47.297,47.268,47.268,11200000.0
2009-02-11 09:47:00,47.278,47.306,47.278,47.306,12800000.0
2009-02-11 09:48:00,47.303,47.303,47.282,47.284,11200000.0
2009-02-11 09:49:00,47.289,47.3,47.284,47.287,12800000.0
2009-02-11 09:50:00,47.273,47.278,47.246,47.246,16000000.0
2009-02-11 09:51:00,47.228,47.245,47.226,47.245,15400000.0
2009-02-11 09:52:00,47.25,47.26,47.244,47.255,11200000.0
2009-02-11 09:53:00,47.252,47.265,47.252,47.257,12800000.0
2009-02-11 09:54:00,47.242,47.253,47.226,47.226,17600000.0
2009-02-11 09:55:00,47.24,47.261,47.24,47.257,11200000.0
2009-02-11 09:56:00,47.254,47.254,47.247,47.253,12800000.0
2009-02-11 09:57:00,47.252,47.26,47.248,47.249,17600000.0
2009-02-11 09:58:00,47.248,47.25,47.15,47.232,17600000.0
2009-02-11 09:59:00,47.219,47.242,47.208,47.242,17600000.0
2009-02-11 10:00:00,47.252,47.253,47.239,47.25,11200000.0
2009-02-11 10:01:00,47.237,47.237,47.196,47.196,12800000.0
2009-02-11 10:02:00,47.211,47.234,47.211,47.215,16000000.0
2009-02-11 10:03:00,47.19,47.19,47.146,47.146,11200000.0
2009-02-11 10:04:00,47.172,47.179,47.166,47.166,12800000.0
2009-02-11 10:05:00,47.171,47.174,47.152,47.152,8000000.0
2009-02-11 10:06:00,47.151,47.155,47.123,47.123,17600000.0
2009-02-11 10:07:00,47.106,47.106,47.075,47.094,12800000.0
2009-02-11 10:08:00,47.092,47.102,47.092,47.102,11200000.0
2009-02-11 10:09:00,47.098,47.098,47.08,47.081,12800000.0
2009-02-11 10:10:00,47.072,47.072,47.024,47.024,10600000.0
2009-02-11 10:11:00,47.02,47.02,47.013,47.014,11200000.0
2009-02-11 10:12:00,47.018,47.036,47.017,47.036,12800000.0
2009-02-11 10:13:00,47.048,47.102,47.048,47.102,12800000.0
2009-02-11 10:14:00,47.114,47.114,47.082,47.082,11200000.0
2009-02-11 10:15:00,47.064,47.07,47.062,47.067,12800000.0
2009-02-11 10:16:00,47.088,47.1,47.088,47.096,12200000.0
2009-02-11 10:17:00,47.102,47.116,47.102,47.108,11200000.0
2009-02-11 10:18:00,47.118,47.119,47.097,47.118,11200000.0
2009-02-11 10:19:00,47.129,47.133,47.124,47.133,11200000.0
2009-02-11 10:20:00,47.122,47.152,47.122,47.151,17600000.0
2009-02-11 10:21:00,47.158,47.161,47.15,47.151,8000000.0
2009-02-11 10:22:00,47.16,47.179,47.158,47.179,11200000.0
2009-02-11 10:23:00,47.174,47.175,47.161,47.175,11200000.0
2009-02-11 10:24:00,47.197,47.205,47.197,47.205,12200000.0
2009-02-11 10:25:00,47.224,47.228,47.198,47.198,10600000.0
2009-02-11 10:26:00,47.206,47.206,47.191,47.201,12800000.0
2009-02-11 10:27:00,47.189,47.189,47.173,47.178,11200000.0
2009-02-11 10:28:00,47.183,47.195,47.182,47.182,12800000.0
2009-02-11 10:29:00,47.183,47.212,47.183,47.205,11200000.0
2009-02-11 10:30:00,47.175,47.188,47.173,47.176,13200000.0
2009-02-11 10:31:00,47.184,47.184,47.166,47.177,12800000.0
2009-02-11 10:32:00,47.175,47.175,47.165,47.165,17600000.0
2009-02-11 10:33:00,47.165,47.178,47.165,47.176,11600000.0
2009-02-11 10:34:00,47.159,47.159,47.134,47.155,11200000.0
2009-02-11 10:35:00,47.166,47.169,47.16,47.16,11200000.0
2009-02-11 10:36:00,47.167,47.201,47.167,47.201,10600000.0
2009-02-11 10:37:00,47.194,47.202,47.106,47.193,11200000.0
2009-02-11 10:38:00,47.218,47.241,47.205,47.214,12800000.0
2009-02-11 10:39:00,47.203,47.21,47.201,47.205,11200000.0
2009-02-11 10:40:00,47.202,47.202,47.188,47.197,15400000.0
2009-02-11 10:41:00,47.192,47.205,47.192,47.197,12800000.0
2009-02-11 10:42:00,47.186,47.186,47.168,47.177,10600000.0
2009-02-11 10:43:00,47.177,47.186,47.173,47.173,11200000.0
2009-02-11 10:44:00,47.173,47.173,47.166,47.167,12800000.0
2009-02-11 10:45:00,47.163,47.163,47.149,47.161,12800000.0
2009-02-11 10:46:00,47.166,47.177,47.16,47.177,12800000.0
2009-02-11 10:47:00,47.16,47.172,47.148,47.167,12800000.0
2009-02-11 10:48:00,47.163,47.163,47.152,47.154,12800000.0
2009-02-11 10:49:00,47.128,47.131,47.126,47.131,11200000.0
2009-02-11 10:50:00,47.134,47.144,47.122,47.122,15400000.0
2009-02-11 10:51:00,47.129,47.149,47.127,47.149,17600000.0
2009-02-11 10:52:00,47.152,47.165,47.151,47.165,11200000.0
2009-02-11 10:53:00,47.16,47.16,47.139,47.149,11600000.0
2009-02-11 10:54:00,47.157,47.174,47.157,47.174,17600000.0
2009-02-11 10:55:00,47.169,47.181,47.158,47.181,11200000.0
2009-02-11 10:56:00,47.192,47.208,47.192,47.204,10600000.0
2009-02-11 10:57:00,47.207,47.207,47.197,47.202,16000000.0
2009-02-11 10:58:00,47.192,47.196,47.097,47.187,12800000.0
2009-02-11 10:59:00,47.195,47.243,47.195,47.238,11200000.0
2009-02-11 11:00:00,47.23,47.232,47.206,47.206,12800000.0
2009-02-11 11:01:00,47.163,47.172,47.156,47.159,12800000.0
2009-02-11 11:02:00,47.15,47.16,47.15,47.16,16000000.0
2009-02-11 11:03:00,47.152,47.163,47.139,47.139,12200000.0
2009-02-11 11:04:00,47.144,47.157,47.138,47.152,14400000.0
2009-02-11 11:05:00,47.136,47.136,47.114,47.119,9600000.0
2009-02-11 11:06:00,47.118,47.156,47.118,47.156,17600000.0
2009-02-11 11:07:00,47.157,47.163,47.14,47.15,17600000.0
2009-02-11 11:08:00,47.097,47.158,47.097,47.158,11200000.0
2009-02-11 11:09:00,47.155,47.162,47.152,47.159,17600000.0
2009-02-11 11:10:00,47.168,47.181,47.168,47.175,12800000.0
2009-02-11 11:11:00,47.166,47.166,47.099,47.099,11200000.0
2009-02-11 11:12:00,47.064,47.064,47.007,47.011,17600000.0
2009-02-11 11:13:00,47.003,47.003,46.953,46.953,14400000.0
2009-02-11 11:14:00,46.918,46.92,46.896,46.904,11200000.0
2009-02-11 11:15:00,46.942,47.002,46.94,47.002,11200000.0
2009-02-11 11:16:00,47.046,47.05,47.007,47.007,12800000.0
2009-02-11 11:17:00,47.019,47.043,47.006,47.043,11200000.0
2009-02-11 11:18:00,47.052,47.052,47.003,47.004,12800000.0
2009-02-11 11:19:00,46.991,46.991,46.969,46.974,17600000.0
2009-02-11 11:20:00,46.993,47.007,46.991,47.007,12800000.0
2009-02-11 11:21:00,47.009,47.009,46.987,46.988,14400000.0
2009-02-11 11:22:00,46.973,46.982,46.95,46.95,12800000.0
2009-02-11 11:23:00,46.937,46.947,46.93,46.947,11200000.0
2009-02-11 11:24:00,46.943,46.943,46.925,46.931,12800000.0
2009-02-11 11:25:00,46.906,46.924,46.899,46.924,17600000.0
2009-02-11 11:26:00,46.931,46.955,46.931,46.955,9600000.0
2009-02-11 11:27:00,46.978,46.988,46.97,46.98,8000000.0
2009-02-11 11:28:00,46.981,46.986,46.975,46.986,14400000.0
2009-02-11 11:29:00,46.988,46.997,46.988,46.997,14400000.0
2009-02-11 11:30:00,47.006,47.086,47.006,47.086,14400000.0
2009-02-11 11:31:00,47.124,47.14,47.124,47.129,11200000.0
2009-02-11 11:32:00,47.122,47.135,47.12,47.135,17600000.0
2009-02-11 11:33:00,47.131,47.131,47.088,47.088,12800000.0
2009-02-11 11:34:00,47.085,47.091,47.065,47.065,12800000.0
2009-02-11 11:35:00,47.066,47.079,47.054,47.054,11200000.0
2009-02-11 11:36:00,47.036,47.048,47.036,47.048,12800000.0
2009-02-11 11:37:00,47.063,47.071,47.06,47.06,10600000.0
2009-02-11 11:38:00,47.065,47.074,47.065,47.07,11200000.0
2009-02-11 11:39:00,47.048,47.048,46.996,47.003,11200000.0
2009-02-11 11:40:00,46.99,47.021,46.99,47.021,11200000.0
2009-02-11 11:41:00,47.045,47.083,47.045,47.083,10000000.0
2009-02-11 11:42:00,47.08,47.108,47.08,47.093,17600000.0
2009-02-11 11:43:00,47.092,47.123,47.081,47.123,11200000.0
2009-02-11 11:44:00,47.121,47.121,47.115,47.121,11200000.0
2009-02-11 11:45:00,47.127,47.152,47.127,47.152,14400000.0
2009-02-11 11:46:00,47.15,47.161,47.15,47.158,11200000.0
2009-02-11 11:47:00,47.117,47.117,47.079,47.093,17600000.0
2009-02-11 11:48:00,47.105,47.113,47.1,47.107,11200000.0
2009-02-11 11:49:00,47.098,47.11,47.098,47.102,12800000.0
2009-02-11 11:50:00,47.108,47.109,47.099,47.109,17600000.0
2009-02-11 11:51:00,47.113,47.113,47.095,47.095,11200000.0
2009-02-11 11:52:00,47.12,47.126,47.12,47.126,11200000.0
2009-02-11 11:53:00,47.121,47.131,47.111,47.131,16000000.0
2009-02-11 11:54:00,47.13,47.13,47.113,47.115,14400000.0
2009-02-11 11:55:00,47.118,47.12,47.057,47.118,11200000.0
2009-02-11 11:56:00,47.111,47.111,47.09,47.09,12800000.0
2009-02-11 11:57:00,47.085,47.085,47.033,47.033,17600000.0
2009-02-11 11:58:00,47.031,47.036,47.027,47.027,11200000.0
2009-02-11 11:59:00,47.039,47.061,47.039,47.057,11200000.0
2009-02-11 12:00:00,47.074,47.074,47.068,47.07,11200000.0
2009-02-11 12:01:00,47.056,47.056,47.026,47.026,11200000.0
2009-02-11 12:02:00,47.028,47.049,47.028,47.049,14400000.0
2009-02-11 12:03:00,47.059,47.06,47.045,47.059,11200000.0
2009-02-11 12:04:00,47.063,47.065,47.05,47.064,17600000.0
2009-02-11 12:05:00,47.051,47.051,47.042,47.044,17600000.0
2009-02-11 12:06:00,47.035,47.035,46.993,46.993,12200000.0
2009-02-11 12:07:00,46.986,47.0,46.985,47.0,11200000.0
2009-02-11 12:08:00,46.996,47.007,46.992,47.007,11200000.0
2009-02-11 12:09:00,47.02,47.027,47.017,47.019,14400000.0
2009-02-11 12:10:00,47.01,47.012,46.988,46.988,11200000.0
2009-02-11 12:11:00,46.984,47.01,46.984,47.001,12800000.0
2009-02-11 12:12:00,46.997,47.0,46.992,47.0,11200000.0
2009-02-11 12:13:00,47.004,47.037,47.004,47.037,11200000.0
2009-02-11 12:14:00,47.048,47.048,47.01,47.046,12800000.0
2009-02-11 12:15:00,47.093,47.101,47.093,47.095,8000000.0
2009-02-11 12:16:00,47.07,47.09,47.065,47.09,12800000.0
2009-02-11 12:17:00,47.088,47.119,47.039,47.119,17600000.0
2009-02-11 12:18:00,47.124,47.142,47.124,47.138,16400000.0
2009-02-11 12:19:00,47.136,47.169,47.119,47.169,12800000.0
2009-02-11 12:20:00,47.199,47.199,47.181,47.189,14400000.0
2009-02-11 12:21:00,47.198,47.198,47.181,47.181,16000000.0
2009-02-11 12:22:00,47.189,47.203,47.179,47.203,16000000.0
2009-02-11 12:23:00,47.226,47.235,47.215,47.215,14400000.0
2009-02-11 12:24:00,47.216,47.216,47.184,47.189,12800000.0
2009-02-11 12:25:00,47.184,47.185,47.171,47.171,11200000.0
2009-02-11 12:26:00,47.148,47.148,47.122,47.122,11200000.0
2009-02-11 12:27:00,47.135,47.145,47.134,47.137,11200000.0
2009-02-11 12:28:00,47.145,47.154,47.145,47.153,12800000.0
2009-02-11 12:29:00,47.157,47.157,47.143,47.143,17600000.0
2009-02-11 12:30:00,47.124,47.124,47.109,47.109,17600000.0
2009-02-11 12:31:00,47.105,47.106,47.079,47.088,12800000.0
2009-02-11 12:32:00,47.077,47.077,47.047,47.066,12800000.0
2009-02-11 12:33:00,47.059,47.059,47.025,47.051,14400000.0
2009-02-11 12:34:00,47.09,47.09,47.073,47.09,12600000.0
2009-02-11 12:35:00,47.112,47.128,47.112,47.122,11200000.0
2009-02-11 12:36:00,47.114,47.124,47.109,47.124,11200000.0
2009-02-11 12:37:00,47.128,47.139,47.128,47.136,11200000.0
2009-02-11 12:38:00,47.145,47.15,47.057,47.148,17600000.0
2009-02-11 12:39:00,47.155,47.167,47.153,47.159,15400000.0
2009-02-11 12:40:00,47.168,47.18,47.158,47.176,16000000.0
2009-02-11 12:41:00,47.162,47.164,47.154,47.154,12800000.0
2009-02-11 12:42:00,47.155,47.159,47.128,47.128,14400000.0
2009-02-11 12:43:00,47.13,47.14,47.13,47.139,12800000.0
2009-02-11 12:44:00,47.132,47.134,47.081,47.088,18000000.0
2009-02-11 12:45:00,47.085,47.085,47.06,47.079,16000000.0
2009-02-11 12:46:00,47.091,47.091,47.083,47.084,12800000.0
2009-02-11 12:47:00,47.084,47.086,47.07,47.07,9600000.0
2009-02-11 12:48:00,47.089,47.09,47.084,47.09,11200000.0
2009-02-11 12:49:00,47.101,47.108,47.094,47.106,16000000.0
2009-02-11 12:50:00,47.104,47.117,47.104,47.117,14400000.0
2009-02-11 12:51:00,47.119,47.127,47.113,47.113,11200000.0
2009-02-11 12:52:00,47.1,47.1,47.064,47.081,11200000.0
2009-02-11 12:53:00,47.066,47.082,47.066,47.079,11200000.0
2009-02-11 12:54:00,47.081,47.081,47.037,47.037,12800000.0
2009-02-11 12:55:00,47.037,47.037,47.018,47.025,16000000.0
2009-02-11 12:56:00,47.024,47.024,47.007,47.007,9600000.0
2009-02-11 12:57:00,47.009,47.023,47.009,47.023,11200000.0
2009-02-11 12:58:00,47.03,47.05,47.03,47.045,17600000.0
2009-02-11 12:59:00,47.052,47.106,47.052,47.101,16000000.0
2009-02-11 13:00:00,47.103,47.103,47.089,47.102,12800000.0
2009-02-11 13:01:00,47.102,47.113,47.102,47.112,14400000.0
2009-02-11 13:02:00,47.121,47.126,47.121,47.125,12200000.0
2009-02-11 13:03:00,47.147,47.16,47.146,47.155,16000000.0
2009-02-11 13:04:00,47.132,47.143,47.132,47.138,11600000.0
2009-02-11 13:05:00,47.147,47.153,47.139,47.144,12800000.0
2009-02-11 13:06:00,47.137,47.137,47.125,47.126,11200000.0
2009-02-11 13:07:00,47.139,47.143,47.136,47.136,14400000.0
2009-02-11 13:08:00,47.139,47.146,47.138,47.139,18000000.0
2009-02-11 13:09:00,47.136,47.143,47.13,47.143,12800000.0
2009-02-11 13:10:00,47.11,47.145,47.11,47.141,16000000.0
2009-02-11 13:11:00,47.139,47.142,47.121,47.121,11200000.0
2009-02-11 13:12:00,47.092,47.103,47.08,47.103,12800000.0
2009-02-11 13:13:00,47.115,47.128,47.115,47.123,17600000.0
2009-02-11 13:14:00,47.13,47.13,47.114,47.114,12800000.0
2009-02-11 13:15:00,47.13,47.135,47.121,47.135,12800000.0
2009-02-11 13:16:00,47.095,47.136,47.095,47.132,17600000.0
2009-02-11 13:17:00,47.144,47.155,47.144,47.15,9600000.0
2009-02-11 13:18:00,47.145,47.149,47.133,47.14,11200000.0
2009-02-11 13:19:00,47.141,47.154,47.14,47.153,15400000.0
2009-02-11 13:20:00,47.138,47.138,47.096,47.099,17600000.0
2009-02-11 13:21:00,47.096,47.096,47.065,47.077,11200000.0
2009-02-11 13:22:00,47.066,47.068,47.047,47.055,12800000.0
2009-02-11 13:23:00,47.059,47.084,47.059,47.084,8000000.0
2009-02-11 13:24:00,47.12,47.12,47.09,47.09,11200000.0
2009-02-11 13:25:00,47.082,47.085,47.077,47.082,17600000.0
2009-02-11 13:26:00,47.094,47.098,47.085,47.085,17600000.0
2009-02-11 13:27:00,47.088,47.099,47.088,47.096,9600000.0
2009-02-11 13:28:00,47.098,47.108,47.009,47.101,15400000.0
2009-02-11 13:29:00,46.99,47.082,46.99,47.064,11200000.0
2009-02-11 13:30:00,47.063,47.094,47.059,47.09,12800000.0
2009-02-11 13:31:00,47.102,47.106,47.097,47.097,10600000.0
2009-02-11 13:32:00,47.088,47.088,47.071,47.071,11200000.0
2009-02-11 13:33:00,47.098,47.136,47.098,47.136,19200000.0
2009-02-11 13:34:00,47.139,47.154,47.139,47.147,12200000.0
2009-02-11 13:35:00,47.153,47.17,47.151,47.17,36800000.0
2009-02-11 13:36:00,47.169,47.169,47.143,47.146,17600000.0
2009-02-11 13:37:00,47.135,47.135,47.125,47.131,14400000.0
2009-02-11 13:38:00,47.14,47.148,47.136,47.139,33600000.0
2009-02-11 13:39:00,47.147,47.147,47.132,47.132,14400000.0
2009-02-11 13:40:00,47.122,47.132,47.122,47.132,40000000.0
2009-02-11 13:41:00,47.132,47.138,47.127,47.138,16000000.0
2009-02-11 13:42:00,47.131,47.135,47.124,47.124,11600000.0
2009-02-11 13:43:00,47.141,47.148,47.139,47.147,27200000.0
2009-02-11 13:44:00,47.154,47.155,47.126,47.126,33600000.0
2009-02-11 13:45:00,47.122,47.133,47.121,47.122,21200000.0
2009-02-11 13:46:00,47.14,47.143,47.133,47.138,24000000.0
2009-02-11 13:47:00,47.143,47.147,47.143,47.143,12800000.0
2009-02-11 13:48:00,47.139,47.141,47.133,47.134,12200000.0
2009-02-11 13:49:00,47.137,47.139,47.129,47.139,17600000.0
2009-02-11 13:50:00,47.13,47.146,47.127,47.141,11200000.0
2009-02-11 13:51:00,47.142,47.145,47.141,47.142,24000000.0
2009-02-11 13:52:00,47.139,47.139,47.099,47.099,12800000.0
2009-02-11 13:53:00,47.109,47.111,47.101,47.101,17600000.0
2009-02-11 13:54:00,47.111,47.122,47.103,47.121,25600000.0
2009-02-11 13:55:00,47.099,47.102,47.082,47.082,14400000.0
2009-02-11 13:56:00,47.083,47.091,47.08,47.083,14400000.0
2009-02-11 13:57:00,47.086,47.091,47.08,47.086,29200000.0
2009-02-11 13:58:00,47.05,47.05,47.014,47.014,14800000.0
2009-02-11 13:59:00,47.004,47.023,47.004,47.019,32000000.0
2009-02-11 14:00:00,46.995,46.996,46.978,46.978,47400000.0
2009-02-11 14:01:00,46.984,46.985,46.977,46.983,31800000.0
2009-02-11 14:02:00,46.982,46.991,46.975,46.98,14400000.0
2009-02-11 14:03:00,46.978,46.994,46.978,46.994,14800000.0
2009-02-11 14:04:00,47.005,47.019,47.005,47.006,11200000.0
2009-02-11 14:05:00,47.015,47.035,47.015,47.035,24000000.0
2009-02-11 14:06:00,47.044,47.048,47.033,47.039,36800000.0
2009-02-11 14:07:00,47.036,47.039,47.025,47.039,40000000.0
2009-02-11 14:08:00,47.038,47.039,47.034,47.034,8000000.0
2009-02-11 14:09:00,47.031,47.04,47.025,47.04,33600000.0
2009-02-11 14:10:00,47.045,47.054,47.045,47.049,32400000.0
2009-02-11 14:11:00,47.046,47.051,47.042,47.046,14400000.0
2009-02-11 14:12:00,47.044,47.067,47.044,47.064,27200000.0
2009-02-11 14:13:00,47.067,47.067,47.057,47.064,14400000.0
2009-02-11 14:14:00,47.063,47.063,47.047,47.047,12800000.0
2009-02-11 14:15:00,47.03,47.03,47.018,47.019,28800000.0
2009-02-11 14:16:00,47.017,47.028,47.017,47.024,25600000.0
2009-02-11 14:17:00,47.042,47.053,47.041,47.047,12800000.0
2009-02-11 14:18:00,47.055,47.059,47.052,47.059,16000000.0
2009-02-11 14:19:00,47.068,47.072,47.063,47.063,12800000.0
2009-02-11 14:20:00,47.058,47.06,47.053,47.056,25600000.0
2009-02-11 14:21:00,47.051,47.051,47.033,47.043,28800000.0
2009-02-11 14:22:00,47.044,47.047,47.034,47.034,24000000.0
2009-02-11 14:23:00,47.048,47.062,47.048,47.061,47400000.0
2009-02-11 14:24:00,47.073,47.073,47.062,47.062,12800000.0
2009-02-11 14:25:00,47.065,47.08,47.064,47.064,12800000.0
2009-02-11 14:26:00,47.066,47.066,47.058,47.058,12800000.0
2009-02-11 14:27:00,47.052,47.065,47.038,47.041,17600000.0
2009-02-11 14:28:00,47.028,47.037,47.021,47.033,11200000.0
2009-02-11 14:29:00,47.054,47.119,47.054,47.119,36800000.0
2009-02-11 14:30:00,47.096,47.096,47.066,47.073,22800000.0
2009-02-11 14:31:00,47.093,47.11,47.093,47.101,20800000.0
2009-02-11 14:32:00,47.099,47.122,47.099,47.119,40000000.0
2009-02-11 14:33:00,47.104,47.108,47.088,47.088,24000000.0
2009-02-11 14:34:00,47.088,47.088,47.078,47.078,33600000.0
2009-02-11 14:35:00,47.076,47.087,47.07,47.087,14400000.0
2009-02-11 14:36:00,47.092,47.096,47.078,47.096,12800000.0
2009-02-11 14:37:00,47.096,47.096,47.086,47.089,11200000.0
2009-02-11 14:38:00,47.09,47.092,47.082,47.082,56000000.0
2009-02-11 14:39:00,47.068,47.087,47.068,47.087,13200000.0
2009-02-11 14:40:00,47.094,47.106,47.089,47.098,14400000.0
2009-02-11 14:41:00,47.095,47.095,47.074,47.085,56000000.0
2009-02-11 14:42:00,47.093,47.095,47.077,47.087,12800000.0
2009-02-11 14:43:00,47.077,47.115,47.077,47.092,26000000.0
2009-02-11 14:44:00,47.083,47.089,47.072,47.072,11200000.0
2009-02-11 14:45:00,47.08,47.09,47.079,47.09,11200000.0
2009-02-11 14:46:00,47.085,47.086,47.08,47.086,11200000.0
2009-02-11 14:47:00,47.089,47.093,47.082,47.091,16000000.0
2009-02-11 14:48:00,47.082,47.082,47.076,47.076,19200000.0
2009-02-11 14:49:00,47.077,47.093,47.075,47.084,32000000.0
2009-02-11 14:50:00,47.082,47.083,47.077,47.083,28800000.0
2009-02-11 14:51:00,47.079,47.079,47.072,47.073,32000000.0
2009-02-11 14:52:00,47.055,47.055,47.032,47.05,12800000.0
2009-02-11 14:53:00,47.067,47.075,47.066,47.066,17600000.0
2009-02-11 14:54:00,47.063,47.063,47.049,47.049,12800000.0
2009-02-11 14:55:00,47.032,47.032,47.024,47.029,16000000.0
2009-02-11 14:56:00,47.023,47.035,47.023,47.03,12800000.0
2009-02-11 14:57:00,47.032,47.034,47.026,47.032,12800000.0
2009-02-11 14:58:00,47.048,47.048,47.036,47.037,17600000.0
2009-02-11 14:59:00,47.025,47.025,47.011,47.011,8000000.0
2009-02-11 15:00:00,47.011,47.011,46.997,46.997,14400000.0
2009-02-11 15:01:00,47.001,47.01,47.001,47.003,12800000.0
2009-02-11 15:02:00,47.011,47.019,47.007,47.011,27200000.0
2009-02-11 15:03:00,47.003,47.014,47.003,47.012,12800000.0
2009-02-11 15:04:00,47.04,47.073,47.04,47.073,24000000.0
2009-02-11 15:05:00,47.103,47.103,47.09,47.09,11200000.0
2009-02-11 15:06:00,47.092,47.108,47.092,47.106,11200000.0
2009-02-11 15:07:00,47.148,47.161,47.148,47.156,25600000.0
2009-02-11 15:08:00,47.166,47.166,47.151,47.159,22400000.0
2009-02-11 15:09:00,47.153,47.155,47.14,47.14,16000000.0
2009-02-11 15:10:00,47.135,47.146,47.12,47.129,40000000.0
2009-02-11 15:11:00,47.124,47.13,47.123,47.13,32000000.0
2009-02-11 15:12:00,47.136,47.141,47.136,47.141,30400000.0
2009-02-11 15:13:00,47.15,47.163,47.147,47.163,44800000.0
2009-02-11 15:14:00,47.171,47.173,47.153,47.16,35200000.0
2009-02-11 15:15:00,47.153,47.155,47.142,47.155,22200000.0
2009-02-11 15:16:00,47.159,47.165,47.146,47.146,37200000.0
2009-02-11 15:17:00,47.135,47.145,47.134,47.141,22200000.0
2009-02-11 15:18:00,47.162,47.179,47.162,47.176,22800000.0
2009-02-11 15:19:00,47.172,47.172,47.161,47.161,16000000.0
2009-02-11 15:20:00,47.186,47.237,47.186,47.237,24000000.0
2009-02-11 15:21:00,47.244,47.261,47.223,47.261,14400000.0
2009-02-11 15:22:00,47.282,47.293,47.266,47.267,14400000.0
2009-02-11 15:23:00,47.272,47.319,47.272,47.319,48000000.0
2009-02-11 15:24:00,47.323,47.323,47.313,47.314,26000000.0
2009-02-11 15:25:00,47.296,47.301,47.293,47.296,27600000.0
2009-02-11 15:26:00,47.288,47.288,47.262,47.262,40400000.0
2009-02-11 15:27:00,47.255,47.268,47.255,47.258,28800000.0
2009-02-11 15:28:00,47.248,47.248,47.23,47.243,69800000.0
2009-02-11 15:29:00,47.249,47.261,47.17,47.255,46400000.0
2009-02-11 15:30:00,47.154,47.269,47.11,47.131,114600000.0
2009-02-11 15:31:00,47.204,47.208,47.166,47.166,60200000.0
2009-02-11 15:32:00,47.178,47.259,47.178,47.259,30400000.0
2009-02-11 15:33:00,47.245,47.248,47.236,47.236,30400000.0
2009-02-11 15:34:00,47.222,47.222,47.2,47.2,22400000.0
2009-02-11 15:35:00,47.21,47.241,47.21,47.241,33600000.0
2009-02-11 15:36:00,47.241,47.275,47.235,47.275,32000000.0
2009-02-11 15:37:00,47.302,47.325,47.302,47.316,30400000.0
2009-02-11 15:38:00,47.328,47.38,47.328,47.38,59200000.0
2009-02-11 15:39:00,47.378,47.381,47.37,47.37,36800000.0
2009-02-11 15:40:00,47.375,47.396,47.375,47.393,35600000.0
2009-02-11 15:41:00,47.4,47.4,47.389,47.397,25600000.0
2009-02-11 15:42:00,47.402,47.413,47.395,47.395,43200000.0
2009-02-11 15:43:00,47.398,47.411,47.395,47.401,27200000.0
2009-02-11 15:44:00,47.397,47.404,47.395,47.398,27200000.0
2009-02-11 15:45:00,47.411,47.42,47.406,47.418,16400000.0
2009-02-11 15:46:00,47.423,47.427,47.405,47.405,14400000.0
2009-02-11 15:47:00,47.396,47.401,47.392,47.394,30400000.0
2009-02-11 15:48:00,47.393,47.416,47.393,47.413,27200000.0
2009-02-11 15:49:00,47.423,47.488,47.423,47.488,11200000.0
2009-02-11 15:50:00,47.52,47.558,47.519,47.519,25600000.0
2009-02-11 15:51:00,47.515,47.533,47.515,47.533,42600000.0
2009-02-11 15:52:00,47.525,47.525,47.492,47.492,20800000.0
2009-02-11 15:53:00,47.5,47.516,47.499,47.516,24000000.0
2009-02-11 15:54:00,47.507,47.514,47.497,47.497,28800000.0
2009-02-11 15:55:00,47.5,47.512,47.5,47.508,24000000.0
2009-02-11 15:56:00,47.498,47.499,47.49,47.491,51200000.0
2009-02-11 15:57:00,47.456,47.456,47.412,47.429,12800000.0
2009-02-11 15:58:00,47.416,47.431,47.39,47.42,19200000.0
2009-02-11 15:59:00,47.443,47.483,47.443,47.483,36200000.0
2009-02-11 16:00:00,47.438,47.439,47.414,47.414,51200000.0
2009-02-11 16:01:00,47.433,47.459,47.433,47.455,41600000.0
2009-02-11 16:02:00,47.467,47.483,47.461,47.483,22400000.0
2009-02-11 16:03:00,47.494,47.503,47.491,47.501,64000000.0
2009-02-11 16:04:00,47.507,47.522,47.498,47.498,44800000.0
2009-02-11 16:05:00,47.494,47.499,47.474,47.477,48400000.0
2009-02-11 16:06:00,47.488,47.492,47.466,47.466,35200000.0
2009-02-11 16:07:00,47.473,47.502,47.473,47.502,32000000.0
2009-02-11 16:08:00,47.481,47.481,47.47,47.477,44200000.0
2009-02-11 16:09:00,47.486,47.506,47.486,47.506,44800000.0
2009-02-11 16:10:00,47.504,47.504,47.475,47.475,41000000.0
2009-02-11 16:11:00,47.478,47.493,47.478,47.485,14400000.0
2009-02-11 16:12:00,47.481,47.481,47.465,47.465,56400000.0
2009-02-11 16:13:00,47.469,47.471,47.462,47.463,11200000.0
2009-02-11 16:14:00,47.45,47.45,47.412,47.412,49600000.0
2009-02-11 16:15:00,47.374,47.374,47.306,47.306,59200000.0
2009-02-11 16:16:00,47.277,47.327,47.277,47.327,18000000.0
2009-02-11 16:17:00,47.338,47.375,47.338,47.375,38400000.0
2009-02-11 16:18:00,47.372,47.372,47.317,47.317,38400000.0
2009-02-11 16:19:00,47.301,47.341,47.301,47.341,22400000.0
2009-02-11 16:20:00,47.364,47.38,47.364,47.38,11200000.0
2009-02-11 16:21:00,47.385,47.401,47.384,47.401,26600000.0
2009-02-11 16:22:00,47.402,47.405,47.385,47.387,41600000.0
2009-02-11 16:23:00,47.412,47.429,47.408,47.415,43600000.0
2009-02-11 16:24:00,47.4,47.404,47.394,47.4,17600000.0
2009-02-11 16:25:00,47.416,47.447,47.416,47.447,33600000.0
2009-02-11 16:26:00,47.415,47.415,47.384,47.403,17600000.0
2009-02-11 16:27:00,47.419,47.421,47.406,47.406,35200000.0
2009-02-11 16:28:00,47.384,47.392,47.38,47.387,27200000.0
2009-02-11 16:29:00,47.383,47.383,47.375,47.382,11200000.0
2009-02-11 16:30:00,47.401,47.414,47.398,47.413,43600000.0
2009-02-11 16:31:00,47.423,47.423,47.389,47.389,41600000.0
2009-02-11 16:32:00,47.401,47.409,47.392,47.409,12800000.0
2009-02-11 16:33:00,47.404,47.406,47.399,47.399,27200000.0
2009-02-11 16:34:00,47.392,47.402,47.391,47.399,35600000.0
2009-02-11 16:35:00,47.393,47.394,47.383,47.383,52800000.0
2009-02-11 16:36:00,47.405,47.486,47.405,47.486,51200000.0
2009-02-11 16:37:00,47.509,47.565,47.509,47.544,41000000.0
2009-02-11 16:38:00,47.521,47.563,47.521,47.532,40400000.0
2009-02-11 16:39:00,47.512,47.545,47.512,47.545,35200000.0
2009-02-11 16:40:00,47.567,47.576,47.558,47.573,56000000.0
2009-02-11 16:41:00,47.526,47.557,47.5,47.557,73400000.0
2009-02-11 16:42:00,47.552,47.552,47.5,47.5,54400000.0
2009-02-11 16:43:00,47.489,47.491,47.484,47.486,17600000.0
2009-02-11 16:44:00,47.503,47.532,47.503,47.532,11200000.0
2009-02-11 16:45:00,47.533,47.551,47.529,47.529,57600000.0
2009-02-11 16:46:00,47.505,47.534,47.5,47.529,12800000.0
2009-02-11 16:47:00,47.542,47.584,47.542,47.584,70400000.0
2009-02-11 16:48:00,47.595,47.638,47.595,47.638,52800000.0
2009-02-11 16:49:00,47.649,47.667,47.641,47.641,36800000.0
2009-02-11 16:50:00,47.64,47.675,47.64,47.671,75200000.0
2009-02-11 16:51:00,47.645,47.645,47.564,47.569,32000000.0
2009-02-11 16:52:00,47.533,47.533,47.503,47.522,46400000.0
2009-02-11 16:53:00,47.529,47.529,47.502,47.507,30400000.0
2009-02-11 16:54:00,47.478,47.478,47.429,47.436,11200000.0
2009-02-11 16:55:00,47.441,47.462,47.427,47.457,27600000.0
2009-02-11 16:56:00,47.475,47.475,47.396,47.396,36800000.0
2009-02-11 16:57:00,47.406,47.445,47.406,47.423,19200000.0
2009-02-11 16:58:00,47.422,47.445,47.422,47.445,12800000.0
2009-02-11 16:59:00,47.449,47.456,47.446,47.451,50000000.0
2009-02-11 17:00:00,47.409,47.411,47.396,47.406,49600000.0
2009-02-11 17:01:00,47.414,47.474,47.414,47.448,40800000.0
2009-02-11 17:02:00,47.427,47.44,47.408,47.408,33600000.0
2009-02-11 17:03:00,47.415,47.428,47.408,47.427,44800000.0
2009-02-11 17:04:00,47.437,47.444,47.433,47.443,42400000.0
2009-02-11 17:05:00,47.442,47.442,47.412,47.415,54400000.0
2009-02-11 17:06:00,47.401,47.401,47.39,47.401,59200000.0
2009-02-11 17:07:00,47.394,47.394,47.354,47.38,35200000.0
2009-02-11 17:08:00,47.358,47.36,47.35,47.35,68800000.0
2009-02-11 17:09:00,47.337,47.352,47.332,47.332,59600000.0
2009-02-11 17:10:00,47.356,47.371,47.354,47.371,25600000.0
2009-02-11 17:11:00,47.355,47.364,47.348,47.354,38400000.0
2009-02-11 17:12:00,47.35,47.352,47.335,47.349,25600000.0
2009-02-11 17:13:00,47.336,47.336,47.255,47.255,28800000.0
2009-02-11 17:14:00,47.264,47.289,47.264,47.289,22400000.0
2009-02-11 17:15:00,47.264,47.264,47.199,47.199,19200000.0
2009-02-11 17:16:00,47.217,47.254,47.217,47.254,9600000.0
2009-02-11 17:17:00,47.252,47.283,47.252,47.283,38400000.0
2009-02-11 17:18:00,47.299,47.307,47.294,47.294,57600000.0
2009-02-11 17:19:00,47.262,47.269,47.25,47.25,24000000.0
2009-02-11 17:20:00,47.262,47.262,47.238,47.24,16000000.0
2009-02-11 17:21:00,47.243,47.243,47.221,47.241,28200000.0
2009-02-11 17:22:00,47.266,47.277,47.263,47.277,19200000.0
2009-02-11 17:23:00,47.279,47.292,47.279,47.292,11200000.0
2009-02-11 17:24:00,47.264,47.296,47.258,47.296,12800000.0
2009-02-11 17:25:00,47.297,47.297,47.252,47.252,17600000.0
2009-02-11 17:26:00,47.235,47.243,47.233,47.24,35200000.0
2009-02-11 17:27:00,47.221,47.221,47.179,47.195,45800000.0
2009-02-11 17:28:00,47.168,47.171,47.151,47.171,32000000.0
2009-02-11 17:29:00,47.182,47.182,47.138,47.138,27200000.0
2009-02-11 17:30:00,47.12,47.12,47.086,47.086,9600000.0
2009-02-11 17:31:00,47.079,47.097,47.056,47.056,88000000.0
2009-02-11 17:32:00,47.04,47.056,47.029,47.045,52800000.0
2009-02-11 17:33:00,47.047,47.093,47.047,47.093,36800000.0
2009-02-11 17:34:00,47.116,47.153,47.116,47.153,64000000.0
2009-02-11 17:35:00,47.157,47.157,47.143,47.157,43200000.0
2009-02-11 17:36:00,47.141,47.157,47.125,47.143,33000000.0
2009-02-11 17:37:00,47.138,47.14,47.127,47.135,16000000.0
2009-02-11 17:38:00,47.119,47.127,47.111,47.127,35200000.0
2009-02-11 17:39:00,47.116,47.12,47.104,47.104,16000000.0
2009-02-11 17:40:00,47.082,47.105,47.068,47.068,74600000.0
2009-02-11 17:41:00,47.064,47.069,47.051,47.051,12800000.0
2009-02-11 17:42:00,47.063,47.081,47.061,47.061,12800000.0
2009-02-11 17:43:00,47.1,47.147,47.1,47.147,17600000.0
2009-02-11 17:44:00,47.183,47.196,47.182,47.192,30800000.0
2009-02-11 17:45:00,47.188,47.188,47.151,47.151,29800000.0
2009-02-11 17:46:00,47.145,47.159,47.141,47.141,41600000.0
2009-02-11 17:47:00,47.129,47.133,47.118,47.133,57600000.0
2009-02-11 17:48:00,47.122,47.146,47.122,47.132,57000000.0
2009-02-11 17:49:00,47.155,47.229,47.155,47.223,46400000.0
2009-02-11 17:50:00,47.236,47.287,47.236,47.287,12800000.0
2009-02-11 17:51:00,47.262,47.315,47.262,47.315,49600000.0
2009-02-11 17:52:00,47.308,47.308,47.282,47.285,42600000.0
2009-02-11 17:53:00,47.28,47.305,47.275,47.305,33600000.0
2009-02-11 17:54:00,47.325,47.327,47.294,47.294,38800000.0
2009-02-11 17:55:00,47.26,47.26,47.247,47.26,39400000.0
2009-02-11 17:56:00,47.263,47.263,47.245,47.25,44800000.0
2009-02-11 17:57:00,47.254,47.28,47.254,47.254,36200000.0
2009-02-11 17:58:00,47.244,47.244,47.23,47.231,17600000.0
2009-02-11 17:59:00,47.252,47.279,47.213,47.216,62400000.0
2009-02-11 18:00:00,47.21,47.23,47.21,47.23,51200000.0
2009-02-11 18:01:00,47.234,47.234,47.21,47.21,32000000.0
2009-02-11 18:02:00,47.195,47.198,47.187,47.19,24000000.0
2009-02-11 18:03:00,47.198,47.217,47.196,47.216,36800000.0
2009-02-11 18:04:00,47.201,47.223,47.197,47.216,33000000.0
2009-02-11 18:05:00,47.229,47.242,47.227,47.227,13200000.0
2009-02-11 18:06:00,47.212,47.212,47.198,47.201,30800000.0
2009-02-11 18:07:00,47.175,47.178,47.164,47.178,11200000.0
2009-02-11 18:08:00,47.177,47.183,47.174,47.175,85200000.0
2009-02-11 18:09:00,47.176,47.179,47.171,47.176,33600000.0
2009-02-11 18:10:00,47.176,47.176,47.159,47.173,16000000.0
2009-02-11 18:11:00,47.179,47.182,47.171,47.182,16400000.0
2009-02-11 18:12:00,47.197,47.218,47.197,47.218,12800000.0
2009-02-11 18:13:00,47.251,47.296,47.251,47.257,26000000.0
2009-02-11 18:14:00,47.28,47.285,47.278,47.279,19200000.0
2009-02-11 18:15:00,47.289,47.289,47.272,47.272,30400000.0
2009-02-11 18:16:00,47.284,47.295,47.282,47.291,55800000.0
2009-02-11 18:17:00,47.295,47.343,47.28,47.343,43200000.0
2009-02-11 18:18:00,47.342,47.351,47.336,47.35,29800000.0
2009-02-11 18:19:00,47.353,47.353,47.32,47.337,46400000.0
2009-02-11 18:20:00,47.368,47.387,47.348,47.348,43200000.0
2009-02-11 18:21:00,47.327,47.327,47.276,47.276,12800000.0
2009-02-11 18:22:00,47.287,47.333,47.287,47.332,34000000.0
2009-02-11 18:23:00,47.359,47.37,47.351,47.353,46400000.0
2009-02-11 18:24:00,47.346,47.366,47.346,47.353,52800000.0
2009-02-11 18:25:00,47.335,47.336,47.309,47.321,33600000.0
2009-02-11 18:26:00,47.337,47.337,47.324,47.324,30400000.0
2009-02-11 18:27:00,47.327,47.352,47.327,47.348,33600000.0
2009-02-11 18:28:00,47.346,47.351,47.343,47.347,12800000.0
2009-02-11 18:29:00,47.356,47.371,47.356,47.371,25600000.0
2009-02-11 18:30:00,47.376,47.438,47.376,47.438,36800000.0
2009-02-11 18:31:00,47.445,47.461,47.445,47.445,11600000.0
2009-02-11 18:32:00,47.447,47.454,47.447,47.451,70400000.0
2009-02-11 18:33:00,47.436,47.436,47.379,47.422,32000000.0
2009-02-11 18:34:00,47.423,47.423,47.318,47.323,19200000.0
2009-02-11 18:35:00,47.365,47.377,47.357,47.376,43200000.0
2009-02-11 18:36:00,47.384,47.388,47.377,47.38,68800000.0
2009-02-11 18:37:00,47.357,47.368,47.342,47.368,37200000.0
2009-02-11 18:38:00,47.41,47.41,47.374,47.387,49600000.0
2009-02-11 18:39:00,47.403,47.425,47.399,47.424,76800000.0
2009-02-11 18:40:00,47.4,47.41,47.391,47.405,65600000.0
2009-02-11 18:41:00,47.4,47.413,47.397,47.403,72000000.0
2009-02-11 18:42:00,47.404,47.406,47.39,47.4,77800000.0
2009-02-11 18:43:00,47.393,47.399,47.393,47.399,49600000.0
2009-02-11 18:44:00,47.405,47.414,47.405,47.414,30800000.0
2009-02-11 18:45:00,47.414,47.423,47.401,47.421,12800000.0
2009-02-11 18:46:00,47.429,47.429,47.417,47.429,12800000.0
2009-02-11 18:47:00,47.421,47.431,47.421,47.429,14400000.0
2009-02-11 18:48:00,47.431,47.453,47.431,47.453,28800000.0
2009-02-11 18:49:00,47.465,47.486,47.465,47.472,24000000.0
2009-02-11 18:50:00,47.458,47.486,47.458,47.483,46400000.0
2009-02-11 18:51:00,47.49,47.49,47.479,47.489,12800000.0
2009-02-11 18:52:00,47.5,47.529,47.498,47.529,19200000.0
2009-02-11 18:53:00,47.522,47.53,47.518,47.521,29800000.0
2009-02-11 18:54:00,47.551,47.59,47.55,47.59,19200000.0
2009-02-11 18:55:00,47.595,47.607,47.578,47.595,21800000.0
2009-02-11 18:56:00,47.615,47.631,47.605,47.605,16000000.0
2009-02-11 18:57:00,47.594,47.597,47.585,47.585,19200000.0
2009-02-11 18:58:00,47.577,47.577,47.56,47.571,32000000.0
2009-02-11 18:59:00,47.587,47.628,47.587,47.628,32000000.0
2009-02-11 19:00:00,47.649,47.659,47.595,47.595,14400000.0
2009-02-11 19:01:00,47.592,47.592,47.555,47.555,19200000.0
2009-02-11 19:02:00,47.554,47.581,47.554,47.581,42600000.0
2009-02-11 19:03:00,47.589,47.591,47.577,47.577,13800000.0
2009-02-11 19:04:00,47.571,47.571,47.552,47.552,18000000.0
2009-02-11 19:05:00,47.554,47.562,47.553,47.558,22400000.0
2009-02-11 19:06:00,47.55,47.558,47.539,47.558,55400000.0
2009-02-11 19:07:00,47.574,47.574,47.564,47.564,35600000.0
2009-02-11 19:08:00,47.561,47.569,47.557,47.569,22400000.0
2009-02-11 19:09:00,47.567,47.579,47.563,47.574,12800000.0
2009-02-11 19:10:00,47.583,47.59,47.579,47.59,8000000.0
2009-02-11 19:11:00,47.588,47.588,47.574,47.578,30400000.0
2009-02-11 19:12:00,47.592,47.592,47.58,47.59,24000000.0
2009-02-11 19:13:00,47.58,47.58,47.553,47.563,17600000.0
2009-02-11 19:14:00,47.562,47.562,47.495,47.495,12800000.0
2009-02-11 19:15:00,47.472,47.486,47.472,47.483,16000000.0
2009-02-11 19:16:00,47.482,47.482,47.458,47.464,12800000.0
2009-02-11 19:17:00,47.47,47.48,47.469,47.475,14400000.0
2009-02-11 19:18:00,47.472,47.475,47.471,47.472,32000000.0
2009-02-11 19:19:00,47.48,47.49,47.478,47.49,11200000.0
2009-02-11 19:20:00,47.477,47.482,47.464,47.482,14400000.0
2009-02-11 19:21:00,47.488,47.495,47.484,47.495,17000000.0
2009-02-11 19:22:00,47.502,47.502,47.483,47.494,14400000.0
2009-02-11 19:23:00,47.488,47.488,47.465,47.468,16000000.0
2009-02-11 19:24:00,47.442,47.47,47.442,47.457,47800000.0
2009-02-11 19:25:00,47.469,47.471,47.46,47.471,11200000.0
2009-02-11 19:26:00,47.455,47.472,47.454,47.46,42000000.0
2009-02-11 19:27:00,47.466,47.475,47.466,47.475,14800000.0
2009-02-11 19:28:00,47.473,47.473,47.459,47.468,12800000.0
2009-02-11 19:29:00,47.469,47.477,47.467,47.473,12800000.0
2009-02-11 19:30:00,47.47,47.476,47.463,47.476,11200000.0
2009-02-11 19:31:00,47.479,47.486,47.479,47.484,12800000.0
2009-02-11 19:32:00,47.477,47.478,47.467,47.467,11200000.0
2009-02-11 19:33:00,47.448,47.451,47.437,47.451,11200000.0
2009-02-11 19:34:00,47.449,47.449,47.438,47.446,12800000.0
2009-02-11 19:35:00,47.44,47.44,47.423,47.426,17000000.0
2009-02-11 19:36:00,47.428,47.452,47.428,47.44,16000000.0
2009-02-11 19:37:00,47.428,47.45,47.428,47.45,11200000.0
2009-02-11 19:38:00,47.457,47.46,47.456,47.456,9600000.0
2009-02-11 19:39:00,47.463,47.506,47.463,47.505,12800000.0
2009-02-11 19:40:00,47.511,47.517,47.511,47.515,11200000.0
2009-02-11 19:41:00,47.533,47.589,47.533,47.589,11200000.0
2009-02-11 19:42:00,47.598,47.599,47.596,47.596,11200000.0
2009-02-11 19:43:00,47.605,47.618,47.605,47.61,18600000.0
2009-02-11 19:44:00,47.623,47.635,47.621,47.628,11600000.0
2009-02-11 19:45:00,47.626,47.63,47.617,47.622,16000000.0
2009-02-11 19:46:00,47.614,47.632,47.613,47.632,14400000.0
2009-02-11 19:47:00,47.637,47.637,47.615,47.615,17600000.0
2009-02-11 19:48:00,47.588,47.588,47.561,47.57,12800000.0
2009-02-11 19:49:00,47.566,47.569,47.562,47.565,30200000.0
2009-02-11 19:50:00,47.565,47.585,47.565,47.585,12800000.0
2009-02-11 19:51:00,47.563,47.563,47.538,47.559,12800000.0
2009-02-11 19:52:00,47.538,47.547,47.529,47.534,16000000.0
2009-02-11 19:53:00,47.533,47.55,47.518,47.55,12800000.0
2009-02-11 19:54:00,47.55,47.554,47.547,47.554,12800000.0
2009-02-11 19:55:00,47.513,47.513,47.499,47.5,11200000.0
2009-02-11 19:56:00,47.448,47.448,47.442,47.446,9600000.0
2009-02-11 19:57:00,47.454,47.454,47.437,47.437,9600000.0
2009-02-11 19:58:00,47.412,47.412,47.364,47.367,11200000.0
2009-02-11 19:59:00,47.378,47.378,47.366,47.37,12800000.0
2009-02-11 20:00:00,47.374,47.404,47.374,47.403,17600000.0
2009-02-11 20:01:00,47.402,47.412,47.402,47.412,11200000.0
2009-02-11 20:02:00,47.409,47.41,47.399,47.399,17600000.0
2009-02-11 20:03:00,47.397,47.41,47.394,47.41,16000000.0
2009-02-11 20:04:00,47.428,47.471,47.428,47.471,30400000.0
2009-02-11 20:05:00,47.472,47.472,47.452,47.472,12800000.0
2009-02-11 20:06:00,47.473,47.511,47.473,47.511,11200000.0
2009-02-11 20:07:00,47.512,47.512,47.461,47.461,9000000.0
2009-02-11 20:08:00,47.441,47.449,47.426,47.429,37800000.0
2009-02-11 20:09:00,47.441,47.455,47.437,47.437,10600000.0
2009-02-11 20:10:00,47.454,47.458,47.447,47.458,16000000.0
2009-02-11 20:11:00,47.455,47.477,47.455,47.475,11200000.0
2009-02-11 20:12:00,47.487,47.491,47.475,47.475,8000000.0
2009-02-11 20:13:00,47.462,47.467,47.436,47.467,27200000.0
2009-02-11 20:14:00,47.471,47.471,47.406,47.429,10000000.0
2009-02-11 20:15:00,47.403,47.403,47.396,47.396,8000000.0
2009-02-11 20:16:00,47.382,47.396,47.38,47.396,28800000.0
2009-02-11 20:17:00,47.393,47.393,47.376,47.38,33600000.0
2009-02-11 20:18:00,47.387,47.395,47.385,47.395,32000000.0
2009-02-11 20:19:00,47.4,47.405,47.399,47.405,11200000.0
2009-02-11 20:20:00,47.427,47.427,47.405,47.424,19200000.0
2009-02-11 20:21:00,47.42,47.479,47.42,47.479,16000000.0
2009-02-11 20:22:00,47.479,47.479,47.459,47.464,9600000.0
2009-02-11 20:23:00,47.455,47.456,47.442,47.442,12800000.0
2009-02-11 20:24:00,47.437,47.437,47.434,47.437,8000000.0
2009-02-11 20:25:00,47.429,47.441,47.429,47.441,11200000.0
2009-02-11 20:26:00,47.439,47.439,47.431,47.434,16000000.0
2009-02-11 20:27:00,47.443,47.443,47.431,47.431,12800000.0
2009-02-11 20:28:00,47.446,47.446,47.437,47.444,11600000.0
2009-02-11 20:29:00,47.451,47.471,47.381,47.441,16000000.0
2009-02-11 20:30:00,47.43,47.43,47.417,47.42,27200000.0
2009-02-11 20:31:00,47.41,47.413,47.406,47.413,12200000.0
2009-02-11 20:32:00,47.422,47.422,47.414,47.416,12800000.0
2009-02-11 20:33:00,47.4,47.4,47.361,47.361,12800000.0
2009-02-11 20:34:00,47.352,47.39,47.343,47.39,11200000.0
2009-02-11 20:35:00,47.368,47.368,47.344,47.344,11200000.0
2009-02-11 20:36:00,47.35,47.357,47.336,47.357,16000000.0
2009-02-11 20:37:00,47.352,47.352,47.341,47.341,12800000.0
2009-02-11 20:38:00,47.348,47.359,47.348,47.356,12800000.0
2009-02-11 20:39:00,47.355,47.357,47.35,47.351,14400000.0
2009-02-11 20:40:00,47.333,47.355,47.333,47.355,10600000.0
2009-02-11 20:41:00,47.344,47.346,47.338,47.344,11200000.0
2009-02-11 20:42:00,47.337,47.337,47.32,47.321,11200000.0
2009-02-11 20:43:00,47.279,47.279,47.184,47.184,14400000.0
2009-02-11 20:44:00,47.182,47.193,47.182,47.187,11200000.0
2009-02-11 20:45:00,47.173,47.173,47.16,47.16,12800000.0
2009-02-11 20:46:00,47.155,47.163,47.153,47.158,14400000.0
2009-02-11 20:47:00,47.157,47.164,47.149,47.149,8000000.0
2009-02-11 20:48:00,47.152,47.152,47.13,47.132,17600000.0
2009-02-11 20:49:00,47.125,47.133,47.125,47.127,19200000.0
2009-02-11 20:50:00,47.124,47.145,47.124,47.145,16000000.0
2009-02-11 20:51:00,47.131,47.15,47.114,47.12,28800000.0
2009-02-11 20:52:00,47.113,47.156,47.113,47.156,12800000.0
2009-02-11 20:53:00,47.212,47.268,47.212,47.268,16000000.0
2009-02-11 20:54:00,47.255,47.276,47.255,47.266,12800000.0
2009-02-11 20:55:00,47.286,47.288,47.276,47.279,12800000.0
2009-02-11 20:56:00,47.279,47.279,47.27,47.276,12800000.0
2009-02-11 20:57:00,47.277,47.285,47.277,47.281,12800000.0
2009-02-11 20:58:00,47.275,47.275,47.245,47.248,16000000.0
2009-02-11 20:59:00,47.267,47.269,47.26,47.26,11200000.0
2009-02-11 21:00:00,47.266,47.272,47.259,47.272,17000000.0
2009-02-11 21:01:00,47.258,47.262,47.252,47.255,11200000.0
2009-02-11 21:02:00,47.262,47.263,47.239,47.239,16000000.0
2009-02-11 21:03:00,47.223,47.223,47.217,47.218,8000000.0
2009-02-11 21:04:00,47.253,47.264,47.246,47.261,9600000.0
2009-02-11 21:05:00,47.267,47.285,47.265,47.265,13800000.0
2009-02-11 21:06:00,47.272,47.279,47.173,47.26,14400000.0
2009-02-11 21:07:00,47.24,47.24,47.219,47.23,14400000.0
2009-02-11 21:08:00,47.235,47.24,47.229,47.238,16000000.0
2009-02-11 21:09:00,47.241,47.251,47.241,47.248,11200000.0
2009-02-11 21:10:00,47.251,47.255,47.242,47.242,8000000.0
2009-02-11 21:11:00,47.245,47.251,47.23,47.241,12800000.0
2009-02-11 21:12:00,47.238,47.239,47.234,47.235,12800000.0
2009-02-11 21:13:00,47.217,47.231,47.203,47.231,15400000.0
2009-02-11 21:14:00,47.236,47.245,47.216,47.221,12800000.0
2009-02-11 21:15:00,47.192,47.192,47.173,47.173,11200000.0
2009-02-11 21:16:00,47.172,47.172,47.154,47.154,19200000.0
2009-02-11 21:17:00,47.152,47.152,47.146,47.146,14400000.0
2009-02-11 21:18:00,47.134,47.15,47.134,47.147,11200000.0
2009-02-11 21:19:00,47.139,47.139,47.107,47.107,17600000.0
2009-02-11 21:20:00,47.089,47.126,47.089,47.126,14400000.0
2009-02-11 21:21:00,47.119,47.121,47.113,47.119,8000000.0
2009-02-11 21:22:00,47.117,47.127,47.109,47.109,12800000.0
2009-02-11 21:23:00,47.094,47.094,47.077,47.081,12200000.0
2009-02-11 21:24:00,47.09,47.134,47.09,47.133,11600000.0
2009-02-11 21:25:00,47.171,47.197,47.171,47.188,17600000.0
2009-02-11 21:26:00,47.205,47.282,47.198,47.282,24000000.0
2009-02-11 21:27:00,47.297,47.306,47.295,47.306,21800000.0
2009-02-11 21:28:00,47.316,47.352,47.316,47.352,11200000.0
2009-02-11 21:29:00,47.374,47.374,47.322,47.322,27200000.0
2009-02-11 21:30:00,47.312,47.312,47.285,47.288,12800000.0
2009-02-11 21:31:00,47.288,47.308,47.288,47.297,16400000.0
2009-02-11 21:32:00,47.296,47.296,47.281,47.282,8000000.0
2009-02-11 21:33:00,47.29,47.302,47.28,47.302,11200000.0
2009-02-11 21:34:00,47.318,47.318,47.306,47.307,8000000.0
2009-02-11 21:35:00,47.322,47.347,47.322,47.347,14400000.0
2009-02-11 21:36:00,47.362,47.382,47.362,47.375,11200000.0
2009-02-11 21:37:00,47.39,47.4,47.378,47.4,16000000.0
2009-02-11 21:38:00,47.402,47.412,47.395,47.409,14400000.0
2009-02-11 21:39:00,47.418,47.429,47.417,47.421,12800000.0
2009-02-11 21:40:00,47.418,47.419,47.412,47.414,9600000.0
2009-02-11 21:41:00,47.323,47.417,47.323,47.404,11200000.0
2009-02-11 21:42:00,47.413,47.413,47.397,47.397,12800000.0
2009-02-11 21:43:00,47.419,47.419,47.413,47.416,8000000.0
2009-02-11 21:44:00,47.421,47.424,47.411,47.413,17000000.0
2009-02-11 21:45:00,47.418,47.426,47.411,47.413,18000000.0
2009-02-11 21:46:00,47.382,47.414,47.381,47.414,14400000.0
2009-02-11 21:47:00,47.409,47.409,47.396,47.402,11200000.0
2009-02-11 21:48:00,47.39,47.39,47.381,47.387,35200000.0
2009-02-11 21:49:00,47.389,47.389,47.368,47.368,11200000.0
2009-02-11 21:50:00,47.38,47.445,47.38,47.445,12800000.0
2009-02-11 21:51:00,47.484,47.524,47.474,47.522,17600000.0
2009-02-11 21:52:00,47.526,47.526,47.517,47.525,10600000.0
2009-02-11 21:53:00,47.502,47.502,47.484,47.495,11200000.0
2009-02-11 21:54:00,47.508,47.53,47.508,47.53,11200000.0
2009-02-11 21:55:00,47.554,47.646,47.554,47.646,12800000.0
2009-02-11 21:56:00,47.71,47.723,47.705,47.717,12800000.0
2009-02-11 21:57:00,47.71,47.71,47.644,47.644,17600000.0
2009-02-11 21:58:00,47.632,47.657,47.627,47.657,8000000.0
2009-02-11 21:59:00,47.664,47.67,47.653,47.669,14400000.0
2009-02-11 22:00:00,47.667,47.675,47.663,47.663,17600000.0
2009-02-11 22:01:00,47.663,47.671,47.653,47.653,11200000.0
2009-02-11 22:02:00,47.651,47.651,47.644,47.65,11200000.0
2009-02-11 22:03:00,47.642,47.648,47.642,47.642,17600000.0
2009-02-11 22:04:00,47.642,47.642,47.594,47.594,16000000.0
2009-02-11 22:05:00,47.589,47.597,47.586,47.586,11200000.0
2009-02-11 22:06:00,47.593,47.62,47.593,47.62,13200000.0
2009-02-11 22:07:00,47.594,47.594,47.584,47.588,16000000.0
2009-02-11 22:08:00,47.601,47.624,47.601,47.622,16000000.0
2009-02-11 22:09:00,47.59,47.596,47.575,47.596,12800000.0
2009-02-11 22:10:00,47.581,47.581,47.558,47.558,21800000.0
2009-02-11 22:11:00,47.551,47.557,47.551,47.554,11200000.0
2009-02-11 22:12:00,47.556,47.561,47.555,47.561,12800000.0
2009-02-11 22:13:00,47.552,47.574,47.552,47.571,12800000.0
2009-02-11 22:14:00,47.588,47.598,47.588,47.593,12800000.0
2009-02-11 22:15:00,47.591,47.591,47.575,47.585,14400000.0
2009-02-11 22:16:00,47.585,47.594,47.585,47.59,17600000.0
2009-02-11 22:17:00,47.607,47.705,47.607,47.705,19200000.0
2009-02-11 22:18:00,47.719,47.719,47.677,47.677,11200000.0
2009-02-11 22:19:00,47.653,47.653,47.628,47.649,12800000.0
2009-02-11 22:20:00,47.638,47.643,47.609,47.609,12800000.0
2009-02-11 22:21:00,47.6,47.6,47.508,47.508,9600000.0
2009-02-11 22:22:00,47.501,47.54,47.501,47.528,12800000.0
2009-02-11 22:23:00,47.532,47.538,47.496,47.496,12200000.0
2009-02-11 22:24:00,47.486,47.486,47.481,47.485,11200000.0
2009-02-11 22:25:00,47.485,47.485,47.476,47.476,15400000.0
2009-02-11 22:26:00,47.48,47.48,47.473,47.475,11200000.0
2009-02-11 22:27:00,47.475,47.475,47.463,47.47,12800000.0
2009-02-11 22:28:00,47.48,47.48,47.424,47.424,11200000.0
2009-02-11 22:29:00,47.432,47.448,47.432,47.443,16000000.0
2009-02-11 22:30:00,47.442,47.447,47.441,47.441,17600000.0
2009-02-11 22:31:00,47.508,47.529,47.504,47.504,10600000.0
2009-02-11 22:32:00,47.51,47.515,47.499,47.515,12800000.0
2009-02-11 22:33:00,47.511,47.523,47.498,47.52,11200000.0
2009-02-11 22:34:00,47.535,47.535,47.457,47.457,12800000.0
2009-02-11 22:35:00,47.464,47.489,47.464,47.484,12800000.0
2009-02-11 22:36:00,47.437,47.437,47.423,47.429,43200000.0
2009-02-11 22:37:00,47.423,47.423,47.409,47.409,25000000.0
2009-02-11 22:38:00,47.419,47.42,47.41,47.419,17600000.0
2009-02-11 22:39:00,47.413,47.427,47.413,47.427,9600000.0
2009-02-11 22:40:00,47.426,47.432,47.417,47.432,17600000.0
2009-02-11 22:41:00,47.432,47.432,47.418,47.431,10600000.0
2009-02-11 22:42:00,47.412,47.412,47.391,47.392,14400000.0
2009-02-11 22:43:00,47.394,47.407,47.394,47.406,16000000.0
2009-02-11 22:44:00,47.406,47.415,47.406,47.408,12800000.0
2009-02-11 22:45:00,47.417,47.422,47.411,47.411,16000000.0
2009-02-11 22:46:00,47.416,47.416,47.407,47.414,11200000.0
2009-02-11 22:47:00,47.409,47.417,47.407,47.412,17600000.0
2009-02-11 22:48:00,47.412,47.434,47.412,47.434,11200000.0
2009-02-11 22:49:00,47.431,47.439,47.428,47.437,12800000.0
2009-02-11 22:50:00,47.439,47.443,47.434,47.435,14400000.0
2009-02-11 22:51:00,47.437,47.442,47.436,47.436,9600000.0
2009-02-11 22:52:00,47.412,47.434,47.412,47.425,11200000.0
2009-02-11 22:53:00,47.43,47.43,47.412,47.412,17600000.0
2009-02-11 22:54:00,47.418,47.442,47.418,47.435,12800000.0
2009-02-11 22:55:00,47.44,47.445,47.43,47.43,12800000.0
2009-02-11 22:56:00,47.426,47.438,47.426,47.436,9600000.0
2009-02-11 22:57:00,47.443,47.449,47.443,47.446,17600000.0
2009-02-11 22:58:00,47.449,47.464,47.449,47.464,14400000.0
2009-02-11 22:59:00,47.462,47.465,47.459,47.464,8000000.0
2009-02-11 23:00:00,47.471,47.478,47.456,47.458,17600000.0
2009-02-11 23:01:00,47.465,47.49,47.465,47.487,8000000.0
2009-02-11 23:02:00,47.483,47.486,47.475,47.475,17600000.0
2009-02-11 23:03:00,47.498,47.504,47.462,47.467,15800000.0
2009-02-11 23:04:00,47.454,47.455,47.445,47.449,11200000.0
2009-02-11 23:05:00,47.445,47.452,47.444,47.444,33600000.0
2009-02-11 23:06:00,47.443,47.445,47.44,47.445,12800000.0
2009-02-11 23:07:00,47.453,47.459,47.453,47.459,12800000.0
2009-02-11 23:08:00,47.463,47.47,47.463,47.47,16000000.0
2009-02-11 23:09:00,47.476,47.483,47.473,47.48,17000000.0
2009-02-11 23:10:00,47.474,47.482,47.469,47.482,12800000.0
2009-02-11 23:11:00,47.496,47.496,47.49,47.492,11200000.0
2009-02-11 23:12:00,47.503,47.519,47.503,47.513,8000000.0
2009-02-11 23:13:00,47.513,47.518,47.507,47.51,12800000.0
2009-02-11 23:14:00,47.505,47.505,47.501,47.503,11200000.0
2009-02-11 23:15:00,47.501,47.51,47.501,47.507,11200000.0
2009-02-11 23:16:00,47.508,47.509,47.499,47.509,17600000.0
2009-02-11 23:17:00,47.506,47.514,47.506,47.513,11200000.0
2009-02-11 23:18:00,47.502,47.509,47.485,47.488,11200000.0
2009-02-11 23:19:00,47.438,47.438,47.42,47.428,12800000.0
2009-02-11 23:20:00,47.42,47.429,47.41,47.422,14400000.0
2009-02-11 23:21:00,47.423,47.447,47.423,47.447,16000000.0
2009-02-11 23:22:00,47.459,47.471,47.459,47.462,11200000.0
2009-02-11 23:23:00,47.448,47.468,47.448,47.468,11200000.0
2009-02-11 23:24:00,47.481,47.496,47.48,47.496,11200000.0
2009-02-11 23:25:00,47.49,47.502,47.49,47.498,14400000.0
2009-02-11 23:26:00,47.506,47.506,47.476,47.478,12800000.0
2009-02-11 23:27:00,47.446,47.458,47.446,47.458,8000000.0
2009-02-11 23:28:00,47.451,47.479,47.451,47.479,15400000.0
2009-02-11 23:29:00,47.493,47.5,47.484,47.491,11200000.0
2009-02-11 23:30:00,47.506,47.506,47.468,47.468,16000000.0
2009-02-11 23:31:00,47.439,47.471,47.439,47.471,13200000.0
2009-02-11 23:32:00,47.478,47.502,47.478,47.497,17600000.0
2009-02-11 23:33:00,47.502,47.502,47.491,47.491,12800000.0
2009-02-11 23:34:00,47.486,47.486,47.449,47.449,7400000.0
2009-02-11 23:35:00,47.44,47.444,47.433,47.433,16000000.0
2009-02-11 23:36:00,47.443,47.451,47.436,47.439,12800000.0
2009-02-11 23:37:00,47.438,47.453,47.438,47.45,13200000.0
2009-02-11 23:38:00,47.445,47.461,47.445,47.461,11200000.0
2009-02-11 23:39:00,47.462,47.465,47.457,47.462,12800000.0
2009-02-11 23:40:00,47.449,47.449,47.424,47.43,35200000.0
2009-02-11 23:41:00,47.439,47.453,47.439,47.453,12800000.0
2009-02-11 23:42:00,47.455,47.455,47.441,47.444,18000000.0
2009-02-11 23:43:00,47.425,47.452,47.425,47.452,8000000.0
2009-02-11 23:44:00,47.47,47.47,47.457,47.462,16000000.0
2009-02-11 23:45:00,47.467,47.47,47.454,47.469,11200000.0
2009-02-11 23:46:00,47.468,47.473,47.436,47.458,17600000.0
2009-02-11 23:47:00,47.449,47.459,47.441,47.459,12800000.0
2009-02-11 23:48:00,47.46,47.468,47.46,47.468,8000000.0
2009-02-11 23:49:00,47.475,47.479,47.469,47.475,16000000.0
2009-02-11 23:50:00,47.462,47.472,47.459,47.472,11200000.0
2009-02-11 23:51:00,47.474,47.484,47.471,47.483,12800000.0
2009-02-11 23:52:00,47.478,47.484,47.473,47.481,12800000.0
2009-02-11 23:53:00,47.474,47.474,47.469,47.469,9600000.0
2009-02-11 23:54:00,47.463,47.486,47.452,47.486,14400000.0
2009-02-11 23:55:00,47.484,47.484,47.454,47.467,12800000.0
2009-02-11 23:56:00,47.491,47.496,47.405,47.405,11200000.0
2009-02-11 23:57:00,47.492,47.492,47.478,47.489,12800000.0
2009-02-11 23:58:00,47.462,47.463,47.445,47.463,11200000.0
2009-02-11 23:59:00,47.472,47.472,47.452,47.471,11200000.0
2009-02-12 00:00:00,47.453,47.468,47.453,47.468,17600000.0
2009-02-12 00:01:00,47.476,47.477,47.468,47.468,12800000.0
2009-02-12 00:02:00,47.485,47.489,47.458,47.477,10600000.0
2009-02-12 00:03:00,47.477,47.477,47.452,47.459,12800000.0
2009-02-12 00:04:00,47.441,47.455,47.441,47.454,9600000.0
2009-02-12 00:05:00,47.46,47.47,47.46,47.47,11200000.0
2009-02-12 00:06:00,47.46,47.463,47.457,47.457,11200000.0
2009-02-12 00:07:00,47.463,47.471,47.454,47.454,12800000.0
2009-02-12 00:08:00,47.415,47.458,47.415,47.458,12800000.0
2009-02-12 00:09:00,47.466,47.471,47.461,47.467,12800000.0
2009-02-12 00:10:00,47.466,47.466,47.442,47.457,12800000.0
2009-02-12 00:11:00,47.462,47.478,47.461,47.478,16000000.0
2009-02-12 00:12:00,47.517,47.56,47.512,47.512,12800000.0
2009-02-12 00:13:00,47.534,47.534,47.487,47.487,12800000.0
2009-02-12 00:14:00,47.483,47.488,47.477,47.485,14400000.0
2009-02-12 00:15:00,47.457,47.458,47.449,47.452,28800000.0
2009-02-12 00:16:00,47.449,47.449,47.41,47.41,14400000.0
2009-02-12 00:17:00,47.398,47.416,47.369,47.369,17600000.0
2009-02-12 00:18:00,47.355,47.355,47.32,47.32,12800000.0
2009-02-12 00:19:00,47.335,47.392,47.335,47.392,12800000.0
2009-02-12 00:20:00,47.398,47.402,47.374,47.374,17600000.0
2009-02-12 00:21:00,47.368,47.368,47.343,47.343,12800000.0
2009-02-12 00:22:00,47.32,47.345,47.32,47.332,17600000.0
2009-02-12 00:23:00,47.35,47.376,47.35,47.376,8400000.0
2009-02-12 00:24:00,47.391,47.405,47.389,47.405,14400000.0
2009-02-12 00:25:00,47.39,47.393,47.375,47.393,16000000.0
2009-02-12 00:26:00,47.404,47.404,47.393,47.397,12800000.0
2009-02-12 00:27:00,47.393,47.397,47.389,47.397,8000000.0
2009-02-12 00:28:00,47.383,47.383,47.377,47.383,32000000.0
2009-02-12 00:29:00,47.374,47.374,47.361,47.368,12800000.0
2009-02-12 00:30:00,47.356,47.365,47.34,47.34,11200000.0
2009-02-12 00:31:00,47.344,47.344,47.319,47.319,11200000.0
2009-02-12 00:32:00,47.265,47.266,47.241,47.241,12800000.0
2009-02-12 00:33:00,47.249,47.264,47.249,47.26,12800000.0
2009-02-12 00:34:00,47.279,47.282,47.274,47.281,19200000.0
2009-02-12 00:35:00,47.276,47.285,47.27,47.275,28800000.0
2009-02-12 00:36:00,47.283,47.285,47.274,47.276,17600000.0
2009-02-12 00:37:00,47.286,47.292,47.283,47.288,12800000.0
2009-02-12 00:38:00,47.297,47.3,47.287,47.287,17600000.0
2009-02-12 00:39:00,47.292,47.298,47.29,47.297,12800000.0
2009-02-12 00:40:00,47.307,47.324,47.307,47.324,16400000.0
2009-02-12 00:41:00,47.328,47.335,47.326,47.332,12800000.0
2009-02-12 00:42:00,47.31,47.329,47.31,47.329,12800000.0
2009-02-12 00:43:00,47.336,47.417,47.336,47.417,11200000.0
2009-02-12 00:44:00,47.433,47.45,47.431,47.45,8000000.0
2009-02-12 00:45:00,47.444,47.444,47.411,47.411,11200000.0
2009-02-12 00:46:00,47.429,47.443,47.429,47.442,14400000.0
2009-02-12 00:47:00,47.441,47.444,47.425,47.425,12800000.0
2009-02-12 00:48:00,47.426,47.439,47.426,47.43,12800000.0
2009-02-12 00:49:00,47.431,47.432,47.421,47.426,16000000.0
2009-02-12 00:50:00,47.422,47.43,47.422,47.428,11200000.0
2009-02-12 00:51:00,47.424,47.424,47.383,47.383,17600000.0
2009-02-12 00:52:00,47.415,47.419,47.404,47.408,11200000.0
2009-02-12 00:53:00,47.403,47.415,47.399,47.399,8000000.0
2009-02-12 00:54:00,47.411,47.427,47.411,47.427,8000000.0
2009-02-12 00:55:00,47.422,47.429,47.419,47.42,28800000.0
2009-02-12 00:56:00,47.43,47.435,47.426,47.435,13200000.0
2009-02-12 00:57:00,47.442,47.451,47.441,47.451,12800000.0
2009-02-12 00:58:00,47.445,47.452,47.445,47.45,12800000.0
2009-02-12 00:59:00,47.445,47.47,47.445,47.47,11200000.0
2009-02-12 01:00:00,47.492,47.507,47.485,47.507,16000000.0
2009-02-12 01:01:00,47.494,47.494,47.48,47.48,9600000.0
2009-02-12 01:02:00,47.476,47.48,47.471,47.48,11200000.0
2009-02-12 01:03:00,47.459,47.479,47.424,47.424,22400000.0
2009-02-12 01:04:00,47.419,47.438,47.419,47.438,12800000.0
2009-02-12 01:05:00,47.44,47.443,47.433,47.433,12800000.0
2009-02-12 01:06:00,47.432,47.432,47.366,47.423,12800000.0
2009-02-12 01:07:00,47.419,47.419,47.405,47.409,11200000.0
2009-02-12 01:08:00,47.406,47.406,47.376,47.379,16000000.0
2009-02-12 01:09:00,47.377,47.379,47.374,47.379,16000000.0
2009-02-12 01:10:00,47.371,47.392,47.371,47.392,9600000.0
2009-02-12 01:11:00,47.404,47.404,47.396,47.4,11200000.0
2009-02-12 01:12:00,47.4,47.4,47.388,47.391,8000000.0
2009-02-12 01:13:00,47.394,47.394,47.383,47.383,17600000.0
2009-02-12 01:14:00,47.381,47.381,47.375,47.376,9600000.0
2009-02-12 01:15:00,47.381,47.387,47.377,47.377,17600000.0
2009-02-12 01:16:00,47.376,47.38,47.373,47.373,25600000.0
2009-02-12 01:17:00,47.376,47.381,47.373,47.381,12800000.0
2009-02-12 01:18:00,47.382,47.382,47.37,47.376,12800000.0
2009-02-12 01:19:00,47.383,47.383,47.373,47.383,11200000.0
2009-02-12 01:20:00,47.378,47.378,47.368,47.368,19200000.0
2009-02-12 01:21:00,47.362,47.368,47.362,47.365,11200000.0
2009-02-12 01:22:00,47.358,47.365,47.353,47.361,12800000.0
2009-02-12 01:23:00,47.366,47.366,47.351,47.363,16000000.0
2009-02-12 01:24:00,47.345,47.351,47.34,47.35,12800000.0
2009-02-12 01:25:00,47.361,47.366,47.36,47.366,11200000.0
2009-02-12 01:26:00,47.364,47.366,47.351,47.351,12000000.0
2009-02-12 01:27:00,47.356,47.36,47.35,47.358,16400000.0
2009-02-12 01:28:00,47.35,47.357,47.346,47.357,14400000.0
2009-02-12 01:29:00,47.348,47.35,47.336,47.336,16000000.0
2009-02-12 01:30:00,47.328,47.335,47.328,47.33,11200000.0
2009-02-12 01:31:00,47.328,47.364,47.328,47.364,16000000.0
2009-02-12 01:32:00,47.362,47.363,47.332,47.332,12800000.0
2009-02-12 01:33:00,47.324,47.337,47.32,47.337,11600000.0
2009-02-12 01:34:00,47.34,47.349,47.338,47.349,24000000.0
2009-02-12 01:35:00,47.35,47.36,47.347,47.36,12800000.0
2009-02-12 01:36:00,47.358,47.358,47.341,47.341,11200000.0
2009-02-12 01:37:00,47.35,47.362,47.35,47.359,16000000.0
2009-02-12 01:38:00,47.367,47.378,47.361,47.373,17600000.0
2009-02-12 01:39:00,47.383,47.388,47.378,47.378,14400000.0
2009-02-12 01:40:00,47.384,47.401,47.384,47.401,9600000.0
2009-02-12 01:41:00,47.391,47.396,47.363,47.387,12800000.0
2009-02-12 01:42:00,47.393,47.393,47.379,47.39,11600000.0
2009-02-12 01:43:00,47.405,47.405,47.392,47.392,8000000.0
2009-02-12 01:44:00,47.396,47.399,47.389,47.394,11200000.0
2009-02-12 01:45:00,47.394,47.394,47.387,47.387,12800000.0
2009-02-12 01:46:00,47.369,47.395,47.369,47.395,16000000.0
2009-02-12 01:47:00,47.392,47.4,47.392,47.393,11200000.0
2009-02-12 01:48:00,47.399,47.413,47.392,47.413,12800000.0
2009-02-12 01:49:00,47.413,47.421,47.413,47.419,13200000.0
2009-02-12 01:50:00,47.405,47.412,47.389,47.407,14400000.0
2009-02-12 01:51:00,47.395,47.427,47.395,47.427,17600000.0
2009-02-12 01:52:00,47.406,47.406,47.394,47.397,20800000.0
2009-02-12 01:53:00,47.397,47.415,47.39,47.39,17600000.0
2009-02-12 01:54:00,47.415,47.417,47.408,47.411,12800000.0
2009-02-12 01:55:00,47.406,47.411,47.405,47.409,10600000.0
2009-02-12 01:56:00,47.406,47.406,47.334,47.334,12800000.0
2009-02-12 01:57:00,47.326,47.362,47.326,47.362,18600000.0
2009-02-12 01:58:00,47.374,47.374,47.369,47.369,11200000.0
2009-02-12 01:59:00,47.346,47.351,47.341,47.35,11200000.0
2009-02-12 02:00:00,47.323,47.325,47.311,47.311,11200000.0
2009-02-12 02:01:00,47.302,47.319,47.29,47.29,17000000.0
2009-02-12 02:02:00,47.276,47.303,47.276,47.303,11200000.0
2009-02-12 02:03:00,47.308,47.32,47.307,47.32,16000000.0
2009-02-12 02:04:00,47.317,47.318,47.311,47.312,11200000.0
2009-02-12 02:05:00,47.314,47.318,47.309,47.318,12200000.0
2009-02-12 02:06:00,47.322,47.325,47.31,47.325,14400000.0
2009-02-12 02:07:00,47.327,47.327,47.318,47.318,12800000.0
2009-02-12 02:08:00,47.326,47.339,47.321,47.337,17600000.0
2009-02-12 02:09:00,47.34,47.342,47.332,47.34,16000000.0
2009-02-12 02:10:00,47.327,47.328,47.314,47.318,15400000.0
2009-02-12 02:11:00,47.318,47.32,47.305,47.319,12800000.0
2009-02-12 02:12:00,47.304,47.309,47.284,47.305,17000000.0
2009-02-12 02:13:00,47.302,47.303,47.283,47.283,11600000.0
2009-02-12 02:14:00,47.268,47.268,47.263,47.263,11200000.0
2009-02-12 02:15:00,47.257,47.26,47.244,47.245,11200000.0
2009-02-12 02:16:00,47.246,47.248,47.243,47.245,11600000.0
2009-02-12 02:17:00,47.25,47.262,47.25,47.262,9600000.0
2009-02-12 02:18:00,47.24,47.251,47.24,47.251,12800000.0
2009-02-12 02:19:00,47.244,47.244,47.229,47.237,12800000.0
2009-02-12 02:20:00,47.246,47.262,47.156,47.237,12800000.0
2009-02-12 02:21:00,47.213,47.223,47.205,47.209,18000000.0
2009-02-12 02:22:00,47.211,47.211,47.142,47.142,14800000.0
2009-02-12 02:23:00,47.147,47.163,47.147,47.157,12800000.0
2009-02-12 02:24:00,47.152,47.152,47.135,47.144,11200000.0
2009-02-12 02:25:00,47.186,47.194,47.179,47.179,17600000.0
2009-02-12 02:26:00,47.174,47.174,47.154,47.154,13200000.0
2009-02-12 02:27:00,47.172,47.172,47.161,47.162,11200000.0
2009-02-12 02:28:00,47.169,47.174,47.164,47.17,12800000.0
2009-02-12 02:29:00,47.157,47.183,47.157,47.183,11200000.0
2009-02-12 02:30:00,47.24,47.337,47.24,47.337,12800000.0
2009-02-12 02:31:00,47.355,47.355,47.323,47.351,12800000.0
2009-02-12 02:32:00,47.372,47.438,47.372,47.438,11200000.0
2009-02-12 02:33:00,47.457,47.464,47.454,47.455,11200000.0
2009-02-12 02:34:00,47.41,47.41,47.389,47.392,14400000.0
2009-02-12 02:35:00,47.39,47.39,47.361,47.361,12800000.0
2009-02-12 02:36:00,47.362,47.376,47.362,47.365,12800000.0
2009-02-12 02:37:00,47.36,47.36,47.312,47.334,12800000.0
2009-02-12 02:38:00,47.349,47.357,47.345,47.351,17600000.0
2009-02-12 02:39:00,47.356,47.375,47.356,47.359,15400000.0
2009-02-12 02:40:00,47.386,47.386,47.371,47.374,16000000.0
2009-02-12 02:41:00,47.355,47.366,47.346,47.366,11200000.0
2009-02-12 02:42:00,47.364,47.375,47.359,47.369,11200000.0
2009-02-12 02:43:00,47.363,47.367,47.355,47.355,11200000.0
2009-02-12 02:44:00,47.381,47.403,47.38,47.403,11200000.0
2009-02-12 02:45:00,47.402,47.402,47.371,47.371,11200000.0
2009-02-12 02:46:00,47.358,47.359,47.344,47.349,11200000.0
2009-02-12 02:47:00,47.332,47.332,47.314,47.314,12800000.0
2009-02-12 02:48:00,47.298,47.298,47.208,47.208,11200000.0
2009-02-12 02:49:00,47.304,47.322,47.303,47.303,17600000.0
2009-02-12 02:50:00,47.304,47.306,47.29,47.297,12800000.0
2009-02-12 02:51:00,47.31,47.326,47.302,47.302,10600000.0
2009-02-12 02:52:00,47.314,47.366,47.314,47.366,11200000.0
2009-02-12 02:53:00,47.361,47.397,47.355,47.397,11200000.0
2009-02-12 02:54:00,47.418,47.418,47.372,47.372,12800000.0
2009-02-12 02:55:00,47.371,47.405,47.371,47.39,10600000.0
2009-02-12 02:56:00,47.334,47.353,47.334,47.346,11200000.0
2009-02-12 02:57:00,47.353,47.353,47.325,47.331,11200000.0
2009-02-12 02:58:00,47.294,47.294,47.229,47.229,11200000.0
2009-02-12 02:59:00,47.278,47.278,47.268,47.271,11200000.0
2009-02-12 03:00:00,47.268,47.268,47.261,47.266,12800000.0
2009-02-12 03:01:00,47.257,47.264,47.249,47.252,11200000.0
2009-02-12 03:02:00,47.246,47.256,47.246,47.251,17600000.0
2009-02-12 03:03:00,47.241,47.253,47.239,47.252,14400000.0
2009-02-12 03:04:00,47.248,47.261,47.245,47.261,11200000.0
2009-02-12 03:05:00,47.264,47.289,47.264,47.287,16000000.0
2009-02-12 03:06:00,47.294,47.301,47.274,47.274,16000000.0
2009-02-12 03:07:00,47.273,47.273,47.257,47.257,12800000.0
2009-02-12 03:08:00,47.248,47.248,47.228,47.232,11600000.0
2009-02-12 03:09:00,47.225,47.252,47.225,47.252,11200000.0
2009-02-12 03:10:00,47.245,47.245,47.217,47.227,16000000.0
2009-02-12 03:11:00,47.222,47.228,47.176,47.176,11200000.0
2009-02-12 03:12:00,47.173,47.173,47.164,47.173,11200000.0
2009-02-12 03:13:00,47.176,47.18,47.168,47.177,16000000.0
2009-02-12 03:14:00,47.19,47.213,47.19,47.195,15400000.0
2009-02-12 03:15:00,47.211,47.23,47.211,47.228,9600000.0
2009-02-12 03:16:00,47.246,47.266,47.246,47.266,12800000.0
2009-02-12 03:17:00,47.279,47.286,47.265,47.279,11200000.0
2009-02-12 03:18:00,47.248,47.249,47.236,47.236,10600000.0
2009-02-12 03:19:00,47.245,47.25,47.24,47.241,12800000.0
2009-02-12 03:20:00,47.236,47.236,47.229,47.233,11200000.0
2009-02-12 03:21:00,47.242,47.27,47.242,47.27,14400000.0
2009-02-12 03:22:00,47.31,47.318,47.31,47.318,14400000.0
2009-02-12 03:23:00,47.321,47.325,47.32,47.32,12800000.0
2009-02-12 03:24:00,47.315,47.315,47.282,47.282,12000000.0
2009-02-12 03:25:00,47.267,47.276,47.261,47.261,17600000.0
2009-02-12 03:26:00,47.257,47.257,47.23,47.248,11200000.0
2009-02-12 03:27:00,47.253,47.256,47.247,47.251,14400000.0
2009-02-12 03:28:00,47.241,47.242,47.228,47.234,12800000.0
2009-02-12 03:29:00,47.232,47.246,47.232,47.244,12800000.0
2009-02-12 03:30:00,47.246,47.251,47.246,47.251,14400000.0
2009-02-12 03:31:00,47.232,47.246,47.225,47.225,12800000.0
2009-02-12 03:32:00,47.251,47.251,47.224,47.225,12800000.0
2009-02-12 03:33:00,47.224,47.225,47.216,47.22,11200000.0
2009-02-12 03:34:00,47.203,47.222,47.199,47.222,10600000.0
2009-02-12 03:35:00,47.23,47.249,47.218,47.218,17000000.0
2009-02-12 03:36:00,47.221,47.23,47.221,47.225,12800000.0
2009-02-12 03:37:00,47.233,47.235,47.226,47.226,17600000.0
2009-02-12 03:38:00,47.225,47.226,47.217,47.22,11200000.0
2009-02-12 03:39:00,47.21,47.22,47.155,47.209,14400000.0
2009-02-12 03:40:00,47.229,47.252,47.229,47.252,11200000.0
2009-02-12 03:41:00,47.256,47.256,47.241,47.241,11200000.0
2009-02-12 03:42:00,47.241,47.241,47.223,47.23,12800000.0
2009-02-12 03:43:00,47.236,47.239,47.229,47.239,11200000.0
2009-02-12 03:44:00,47.233,47.248,47.233,47.248,11200000.0
2009-02-12 03:45:00,47.241,47.241,47.227,47.227,11200000.0
2009-02-12 03:46:00,47.225,47.231,47.217,47.223,12200000.0
2009-02-12 03:47:00,47.224,47.224,47.214,47.217,11600000.0
2009-02-12 03:48:00,47.221,47.232,47.221,47.232,11200000.0
2009-02-12 03:49:00,47.258,47.276,47.258,47.276,12800000.0
2009-02-12 03:50:00,47.298,47.424,47.298,47.424,12800000.0
2009-02-12 03:51:00,47.453,47.459,47.449,47.457,12200000.0
2009-02-12 03:52:00,47.517,47.564,47.517,47.564,16000000.0
2009-02-12 03:53:00,47.573,47.64,47.573,47.64,11200000.0
2009-02-12 03:54:00,47.679,47.699,47.678,47.694,12800000.0
2009-02-12 03:55:00,47.726,47.838,47.726,47.837,14400000.0
2009-02-12 03:56:00,47.875,47.899,47.861,47.861,11200000.0
2009-02-12 03:57:00,47.85,47.861,47.794,47.794,12800000.0
2009-02-12 03:58:00,47.733,47.733,47.697,47.709,11600000.0
2009-02-12 03:59:00,47.667,47.684,47.646,47.684,12200000.0
2009-02-12 04:00:00,47.684,47.688,47.667,47.667,14400000.0
2009-02-12 04:01:00,47.668,47.712,47.668,47.712,11200000.0
2009-02-12 04:02:00,47.725,47.725,47.648,47.649,12800000.0
2009-02-12 04:03:00,47.636,47.648,47.636,47.641,12800000.0
2009-02-12 04:04:00,47.629,47.64,47.627,47.627,12800000.0
2009-02-12 04:05:00,47.617,47.624,47.617,47.617,11200000.0
2009-02-12 04:06:00,47.611,47.62,47.61,47.614,14400000.0
2009-02-12 04:07:00,47.632,47.638,47.624,47.63,14400000.0
2009-02-12 04:08:00,47.636,47.643,47.636,47.639,12800000.0
2009-02-12 04:09:00,47.655,47.656,47.641,47.641,11200000.0
2009-02-12 04:10:00,47.644,47.644,47.609,47.61,17600000.0
2009-02-12 04:11:00,47.607,47.614,47.606,47.606,12800000.0
2009-02-12 04:12:00,47.611,47.619,47.59,47.59,12800000.0
2009-02-12 04:13:00,47.595,47.603,47.585,47.6,11200000.0
2009-02-12 04:14:00,47.605,47.629,47.605,47.618,16000000.0
2009-02-12 04:15:00,47.633,47.645,47.633,47.642,12800000.0
2009-02-12 04:16:00,47.642,47.65,47.633,47.643,11200000.0
2009-02-12 04:17:00,47.634,47.634,47.603,47.61,14400000.0
2009-02-12 04:18:00,47.606,47.606,47.583,47.587,14400000.0
2009-02-12 04:19:00,47.598,47.598,47.575,47.578,12800000.0
2009-02-12 04:20:00,47.599,47.599,47.592,47.594,12600000.0
2009-02-12 04:21:00,47.588,47.588,47.574,47.584,11200000.0
2009-02-12 04:22:00,47.578,47.587,47.572,47.583,16000000.0
2009-02-12 04:23:00,47.579,47.579,47.56,47.566,12800000.0
2009-02-12 04:24:00,47.565,47.565,47.551,47.557,12800000.0
2009-02-12 04:25:00,47.571,47.579,47.57,47.577,14400000.0
2009-02-12 04:26:00,47.595,47.596,47.589,47.589,12800000.0
2009-02-12 04:27:00,47.594,47.603,47.589,47.602,17600000.0
2009-02-12 04:28:00,47.618,47.624,47.58,47.58,11200000.0
2009-02-12 04:29:00,47.591,47.591,47.58,47.585,12800000.0
2009-02-12 04:30:00,47.587,47.606,47.587,47.597,11200000.0
2009-02-12 04:31:00,47.602,47.613,47.594,47.613,12800000.0
2009-02-12 04:32:00,47.594,47.598,47.576,47.598,16000000.0
2009-02-12 04:33:00,47.593,47.604,47.589,47.589,16000000.0
2009-02-12 04:34:00,47.561,47.561,47.436,47.532,10600000.0
2009-02-12 04:35:00,47.527,47.527,47.474,47.474,12800000.0
2009-02-12 04:36:00,47.475,47.499,47.475,47.499,11200000.0
2009-02-12 04:37:00,47.508,47.514,47.5,47.5,12800000.0
2009-02-12 04:38:00,47.483,47.497,47.479,47.479,12800000.0
2009-02-12 04:39:00,47.459,47.467,47.442,47.466,12800000.0
2009-02-12 04:40:00,47.472,47.48,47.469,47.472,12800000.0
2009-02-12 04:41:00,47.473,47.473,47.458,47.46,12800000.0
2009-02-12 04:42:00,47.444,47.444,47.398,47.409,17600000.0
2009-02-12 04:43:00,47.401,47.408,47.385,47.385,12800000.0
2009-02-12 04:44:00,47.412,47.413,47.405,47.405,12200000.0
2009-02-12 04:45:00,47.415,47.432,47.415,47.432,17600000.0
2009-02-12 04:46:00,47.416,47.431,47.416,47.431,12800000.0
2009-02-12 04:47:00,47.436,47.436,47.419,47.425,14400000.0
2009-02-12 04:48:00,47.427,47.427,47.372,47.372,17600000.0
2009-02-12 04:49:00,47.381,47.383,47.355,47.355,8000000.0
2009-02-12 04:50:00,47.365,47.4,47.365,47.4,11200000.0
2009-02-12 04:51:00,47.399,47.399,47.372,47.372,11200000.0
2009-02-12 04:52:00,47.365,47.375,47.362,47.37,12800000.0
2009-02-12 04:53:00,47.341,47.355,47.34,47.355,17600000.0
2009-02-12 04:54:00,47.345,47.345,47.295,47.332,11200000.0
2009-02-12 04:55:00,47.364,47.364,47.348,47.351,11200000.0
2009-02-12 04:56:00,47.324,47.345,47.322,47.343,17600000.0
2009-02-12 04:57:00,47.338,47.338,47.306,47.306,12800000.0
2009-02-12 04:58:00,47.34,47.352,47.34,47.349,11200000.0
2009-02-12 04:59:00,47.34,47.345,47.329,47.345,12800000.0
2009-02-12 05:00:00,47.302,47.343,47.302,47.343,11200000.0
2009-02-12 05:01:00,47.349,47.351,47.341,47.346,14400000.0
2009-02-12 05:02:00,47.347,47.347,47.322,47.322,11200000.0
2009-02-12 05:03:00,47.328,47.342,47.328,47.339,12800000.0
2009-02-12 05:04:00,47.348,47.361,47.348,47.36,12800000.0
2009-02-12 05:05:00,47.358,47.364,47.356,47.356,11200000.0
2009-02-12 05:06:00,47.355,47.357,47.341,47.341,11200000.0
2009-02-12 05:07:00,47.366,47.373,47.352,47.368,14400000.0
2009-02-12 05:08:00,47.37,47.374,47.365,47.367,12800000.0
2009-02-12 05:09:00,47.362,47.362,47.312,47.312,9600000.0
2009-02-12 05:10:00,47.312,47.32,47.31,47.32,11200000.0
2009-02-12 05:11:00,47.308,47.325,47.308,47.325,12800000.0
2009-02-12 05:12:00,47.313,47.315,47.301,47.301,12200000.0
2009-02-12 05:13:00,47.288,47.304,47.288,47.304,12800000.0
2009-02-12 05:14:00,47.32,47.352,47.314,47.352,12800000.0
2009-02-12 05:15:00,47.363,47.363,47.341,47.35,15400000.0
2009-02-12 05:16:00,47.348,47.348,47.304,47.304,11200000.0
2009-02-12 05:17:00,47.309,47.313,47.304,47.304,11200000.0
2009-02-12 05:18:00,47.305,47.311,47.296,47.311,12800000.0
2009-02-12 05:19:00,47.304,47.312,47.277,47.277,16000000.0
2009-02-12 05:20:00,47.298,47.307,47.295,47.307,11200000.0
2009-02-12 05:21:00,47.323,47.328,47.314,47.325,17600000.0
2009-02-12 05:22:00,47.326,47.326,47.311,47.319,16000000.0
2009-02-12 05:23:00,47.319,47.324,47.292,47.292,12800000.0
2009-02-12 05:24:00,47.294,47.294,47.272,47.279,12800000.0
2009-02-12 05:25:00,47.277,47.277,47.263,47.266,12800000.0
2009-02-12 05:26:00,47.25,47.25,47.231,47.24,12800000.0
2009-02-12 05:27:00,47.249,47.274,47.243,47.274,12800000.0
2009-02-12 05:28:00,47.254,47.279,47.254,47.279,11200000.0
2009-02-12 05:29:00,47.28,47.302,47.28,47.302,12200000.0
2009-02-12 05:30:00,47.304,47.313,47.3,47.311,14400000.0
2009-02-12 05:31:00,47.297,47.313,47.297,47.312,16400000.0
2009-02-12 05:32:00,47.31,47.312,47.297,47.297,9600000.0
2009-02-12 05:33:00,47.325,47.327,47.296,47.298,11200000.0
2009-02-12 05:34:00,47.319,47.335,47.319,47.335,17000000.0
2009-02-12 05:35:00,47.339,47.346,47.335,47.335,12200000.0
2009-02-12 05:36:00,47.35,47.359,47.347,47.359,12800000.0
2009-02-12 05:37:00,47.36,47.36,47.352,47.352,11200000.0
2009-02-12 05:38:00,47.328,47.346,47.322,47.339,12800000.0
2009-02-12 05:39:00,47.343,47.345,47.337,47.341,11600000.0
2009-02-12 05:40:00,47.339,47.339,47.32,47.32,14400000.0
2009-02-12 05:41:00,47.29,47.297,47.282,47.291,12800000.0
2009-02-12 05:42:00,47.286,47.286,47.253,47.253,11200000.0
2009-02-12 05:43:00,47.253,47.253,47.241,47.245,12800000.0
2009-02-12 05:44:00,47.24,47.24,47.235,47.239,12800000.0
2009-02-12 05:45:00,47.244,47.256,47.244,47.256,16000000.0
2009-02-12 05:46:00,47.254,47.267,47.253,47.267,16000000.0
2009-02-12 05:47:00,47.263,47.274,47.257,47.257,10600000.0
2009-02-12 05:48:00,47.267,47.276,47.267,47.271,14400000.0
2009-02-12 05:49:00,47.247,47.254,47.241,47.245,17600000.0
2009-02-12 05:50:00,47.244,47.247,47.227,47.227,11200000.0
2009-02-12 05:51:00,47.24,47.245,47.234,47.243,11200000.0
2009-02-12 05:52:00,47.248,47.249,47.236,47.249,12800000.0
2009-02-12 05:53:00,47.243,47.254,47.243,47.248,17600000.0
2009-02-12 05:54:00,47.211,47.211,47.144,47.144,12800000.0
2009-02-12 05:55:00,47.18,47.223,47.154,47.154,11200000.0
2009-02-12 05:56:00,47.233,47.233,47.211,47.22,11600000.0
2009-02-12 05:57:00,47.247,47.285,47.247,47.285,12800000.0
2009-02-12 05:58:00,47.282,47.284,47.275,47.28,12800000.0
2009-02-12 05:59:00,47.282,47.288,47.274,47.284,12800000.0
2009-02-12 06:00:00,47.287,47.3,47.283,47.285,14400000.0
2009-02-12 06:01:00,47.285,47.316,47.285,47.316,16000000.0
2009-02-12 06:02:00,47.325,47.346,47.325,47.339,12800000.0
2009-02-12 06:03:00,47.33,47.337,47.33,47.334,12800000.0
2009-02-12 06:04:00,47.326,47.33,47.324,47.328,11200000.0
2009-02-12 06:05:00,47.333,47.35,47.333,47.35,14400000.0
2009-02-12 06:06:00,47.394,47.396,47.386,47.396,17600000.0
2009-02-12 06:07:00,47.397,47.398,47.384,47.398,12800000.0
2009-02-12 06:08:00,47.398,47.401,47.311,47.388,12800000.0
2009-02-12 06:09:00,47.375,47.375,47.351,47.352,11200000.0
2009-02-12 06:10:00,47.341,47.346,47.336,47.346,14400000.0
2009-02-12 06:11:00,47.347,47.358,47.34,47.358,17600000.0
2009-02-12 06:12:00,47.357,47.375,47.357,47.375,12800000.0
2009-02-12 06:13:00,47.378,47.402,47.374,47.402,9600000.0
2009-02-12 06:14:00,47.413,47.425,47.411,47.417,14400000.0
2009-02-12 06:15:00,47.402,47.41,47.385,47.385,17600000.0
2009-02-12 06:16:00,47.393,47.393,47.364,47.364,17400000.0
2009-02-12 06:17:00,47.355,47.355,47.329,47.329,9600000.0
2009-02-12 06:18:00,47.34,47.342,47.336,47.338,14400000.0
2009-02-12 06:19:00,47.34,47.346,47.339,47.346,9600000.0
2009-02-12 06:20:00,47.349,47.357,47.344,47.344,12200000.0
2009-02-12 06:21:00,47.34,47.34,47.324,47.324,12800000.0
2009-02-12 06:22:00,47.334,47.347,47.334,47.343,12800000.0
2009-02-12 06:23:00,47.341,47.341,47.33,47.33,17600000.0
2009-02-12 06:24:00,47.322,47.324,47.302,47.302,11600000.0
2009-02-12 06:25:00,47.306,47.311,47.29,47.29,11200000.0
2009-02-12 06:26:00,47.293,47.303,47.287,47.299,11200000.0
2009-02-12 06:27:00,47.316,47.316,47.292,47.292,11200000.0
2009-02-12 06:28:00,47.256,47.256,47.244,47.255,11200000.0
2009-02-12 06:29:00,47.258,47.263,47.253,47.263,12800000.0
2009-02-12 06:30:00,47.242,47.271,47.242,47.254,12800000.0
2009-02-12 06:31:00,47.267,47.286,47.263,47.286,12800000.0
2009-02-12 06:32:00,47.294,47.316,47.294,47.316,11200000.0
2009-02-12 06:33:00,47.319,47.34,47.314,47.34,17600000.0
2009-02-12 06:34:00,47.323,47.323,47.267,47.267,11200000.0
2009-02-12 06:35:00,47.282,47.291,47.278,47.291,12800000.0
2009-02-12 06:36:00,47.296,47.297,47.288,47.288,8000000.0
2009-02-12 06:37:00,47.312,47.335,47.312,47.327,12800000.0
2009-02-12 06:38:00,47.34,47.342,47.333,47.333,9600000.0
2009-02-12 06:39:00,47.328,47.342,47.328,47.333,12800000.0
2009-02-12 06:40:00,47.326,47.334,47.326,47.33,12800000.0
2009-02-12 06:41:00,47.33,47.339,47.327,47.327,12800000.0
2009-02-12 06:42:00,47.328,47.333,47.326,47.333,12800000.0
2009-02-12 06:43:00,47.331,47.345,47.331,47.345,12800000.0
2009-02-12 06:44:00,47.344,47.361,47.337,47.361,17600000.0
2009-02-12 06:45:00,47.362,47.382,47.362,47.382,17600000.0
2009-02-12 06:46:00,47.388,47.395,47.385,47.385,11200000.0
2009-02-12 06:47:00,47.391,47.392,47.386,47.389,12800000.0
2009-02-12 06:48:00,47.37,47.402,47.37,47.399,13200000.0
2009-02-12 06:49:00,47.429,47.443,47.419,47.431,12800000.0
2009-02-12 06:50:00,47.428,47.434,47.428,47.434,12800000.0
2009-02-12 06:51:00,47.439,47.445,47.439,47.439,12800000.0
2009-02-12 06:52:00,47.437,47.437,47.424,47.427,12800000.0
2009-02-12 06:53:00,47.434,47.437,47.426,47.43,17600000.0
2009-02-12 06:54:00,47.413,47.414,47.402,47.414,14400000.0
2009-02-12 06:55:00,47.428,47.431,47.414,47.414,11200000.0
2009-02-12 06:56:00,47.407,47.415,47.405,47.412,12800000.0
2009-02-12 06:57:00,47.418,47.423,47.411,47.413,11200000.0
2009-02-12 06:58:00,47.41,47.418,47.408,47.417,17600000.0
2009-02-12 06:59:00,47.419,47.419,47.392,47.405,12800000.0
2009-02-12 07:00:00,47.393,47.393,47.3,47.371,14400000.0
2009-02-12 07:01:00,47.37,47.378,47.366,47.373,17600000.0
2009-02-12 07:02:00,47.368,47.378,47.366,47.368,11200000.0
2009-02-12 07:03:00,47.378,47.38,47.366,47.366,12800000.0
2009-02-12 07:04:00,47.373,47.387,47.373,47.379,12800000.0
2009-02-12 07:05:00,47.38,47.382,47.37,47.382,11200000.0
2009-02-12 07:06:00,47.374,47.393,47.374,47.382,12800000.0
2009-02-12 07:07:00,47.396,47.398,47.392,47.392,11200000.0
2009-02-12 07:08:00,47.392,47.393,47.386,47.393,11200000.0
2009-02-12 07:09:00,47.378,47.389,47.371,47.38,12800000.0
2009-02-12 07:10:00,47.394,47.394,47.364,47.364,11600000.0
2009-02-12 07:11:00,47.361,47.361,47.352,47.36,12800000.0
2009-02-12 07:12:00,47.354,47.362,47.354,47.357,11200000.0
2009-02-12 07:13:00,47.361,47.367,47.361,47.364,12800000.0
2009-02-12 07:14:00,47.36,47.375,47.354,47.364,12000000.0
2009-02-12 07:15:00,47.363,47.378,47.363,47.378,11200000.0
2009-02-12 07:16:00,47.405,47.411,47.37,47.37,18000000.0
2009-02-12 07:17:00,47.369,47.369,47.229,47.229,12800000.0
2009-02-12 07:18:00,47.161,47.184,47.134,47.134,14400000.0
2009-02-12 07:19:00,47.14,47.179,47.139,47.179,12800000.0
2009-02-12 07:20:00,47.185,47.209,47.185,47.197,16000000.0
2009-02-12 07:21:00,47.195,47.205,47.195,47.203,12800000.0
2009-02-12 07:22:00,47.231,47.242,47.228,47.239,17600000.0
2009-02-12 07:23:00,47.238,47.243,47.233,47.238,11200000.0
2009-02-12 07:24:00,47.23,47.23,47.209,47.209,16000000.0
2009-02-12 07:25:00,47.225,47.231,47.205,47.222,15400000.0
2009-02-12 07:26:00,47.222,47.222,47.18,47.18,16000000.0
2009-02-12 07:27:00,47.182,47.185,47.162,47.162,17600000.0
2009-02-12 07:28:00,47.203,47.223,47.203,47.223,14400000.0
2009-02-12 07:29:00,47.201,47.22,47.201,47.215,14400000.0
2009-02-12 07:30:00,47.215,47.228,47.214,47.228,12800000.0
2009-02-12 07:31:00,47.238,47.238,47.226,47.228,17600000.0
2009-02-12 07:32:00,47.221,47.234,47.221,47.226,12200000.0
2009-02-12 07:33:00,47.224,47.224,47.206,47.206,9600000.0
2009-02-12 07:34:00,47.208,47.208,47.199,47.203,12200000.0
2009-02-12 07:35:00,47.207,47.22,47.207,47.214,16000000.0
2009-02-12 07:36:00,47.219,47.243,47.219,47.243,16000000.0
2009-02-12 07:37:00,47.235,47.235,47.226,47.226,11200000.0
2009-02-12 07:38:00,47.231,47.242,47.231,47.242,11200000.0
2009-02-12 07:39:00,47.253,47.256,47.246,47.256,11200000.0
2009-02-12 07:40:00,47.279,47.289,47.256,47.256,11200000.0
2009-02-12 07:41:00,47.259,47.259,47.249,47.25,12800000.0
2009-02-12 07:42:00,47.252,47.259,47.247,47.259,12800000.0
2009-02-12 07:43:00,47.27,47.278,47.264,47.264,13200000.0
2009-02-12 07:44:00,47.254,47.262,47.252,47.259,11200000.0
2009-02-12 07:45:00,47.258,47.258,47.215,47.215,8000000.0
2009-02-12 07:46:00,47.219,47.231,47.219,47.229,11200000.0
2009-02-12 07:47:00,47.224,47.267,47.224,47.267,14800000.0
2009-02-12 07:48:00,47.283,47.286,47.277,47.281,14400000.0
2009-02-12 07:49:00,47.264,47.264,47.246,47.246,17600000.0
2009-02-12 07:50:00,47.257,47.275,47.248,47.275,16000000.0
2009-02-12 07:51:00,47.284,47.284,47.267,47.271,12800000.0
2009-02-12 07:52:00,47.26,47.26,47.245,47.258,15400000.0
2009-02-12 07:53:00,47.26,47.261,47.254,47.258,12800000.0
2009-02-12 07:54:00,47.25,47.25,47.241,47.242,12800000.0
2009-02-12 07:55:00,47.238,47.255,47.225,47.254,12800000.0
2009-02-12 07:56:00,47.241,47.255,47.238,47.244,16000000.0
2009-02-12 07:57:00,47.247,47.263,47.247,47.263,9600000.0
2009-02-12 07:58:00,47.261,47.273,47.261,47.273,11200000.0
2009-02-12 07:59:00,47.278,47.296,47.278,47.287,12800000.0
2009-02-12 08:00:00,47.301,47.305,47.269,47.269,14400000.0
2009-02-12 08:01:00,47.27,47.27,47.254,47.254,14400000.0
2009-02-12 08:02:00,47.241,47.241,47.219,47.219,12800000.0
2009-02-12 08:03:00,47.228,47.228,47.218,47.224,11200000.0
2009-02-12 08:04:00,47.228,47.228,47.205,47.217,11200000.0
2009-02-12 08:05:00,47.226,47.248,47.226,47.248,14400000.0
2009-02-12 08:06:00,47.242,47.242,47.229,47.235,17600000.0
2009-02-12 08:07:00,47.23,47.232,47.212,47.23,11200000.0
2009-02-12 08:08:00,47.237,47.247,47.231,47.242,12800000.0
2009-02-12 08:09:00,47.239,47.28,47.239,47.279,12800000.0
2009-02-12 08:10:00,47.262,47.283,47.262,47.264,12200000.0
2009-02-12 08:11:00,47.27,47.271,47.26,47.266,11200000.0
2009-02-12 08:12:00,47.254,47.272,47.254,47.258,16000000.0
2009-02-12 08:13:00,47.262,47.273,47.262,47.269,11200000.0
2009-02-12 08:14:00,47.281,47.282,47.274,47.282,11200000.0
2009-02-12 08:15:00,47.28,47.28,47.258,47.278,16000000.0
2009-02-12 08:16:00,47.282,47.292,47.282,47.292,11200000.0
2009-02-12 08:17:00,47.296,47.306,47.295,47.306,12800000.0
2009-02-12 08:18:00,47.313,47.315,47.31,47.311,12800000.0
2009-02-12 08:19:00,47.31,47.314,47.303,47.311,14400000.0
2009-02-12 08:20:00,47.306,47.317,47.306,47.316,11200000.0
2009-02-12 08:21:00,47.311,47.311,47.291,47.293,9600000.0
2009-02-12 08:22:00,47.305,47.305,47.297,47.297,11200000.0
2009-02-12 08:23:00,47.303,47.312,47.303,47.304,11600000.0
2009-02-12 08:24:00,47.307,47.314,47.305,47.309,17600000.0
2009-02-12 08:25:00,47.317,47.328,47.317,47.32,12800000.0
2009-02-12 08:26:00,47.321,47.329,47.316,47.325,12800000.0
2009-02-12 08:27:00,47.321,47.342,47.319,47.319,12200000.0
2009-02-12 08:28:00,47.335,47.355,47.335,47.35,17600000.0
2009-02-12 08:29:00,47.329,47.329,47.317,47.327,14400000.0
2009-02-12 08:30:00,47.33,47.336,47.328,47.328,11200000.0
2009-02-12 08:31:00,47.323,47.332,47.323,47.33,12800000.0
2009-02-12 08:32:00,47.289,47.325,47.289,47.325,11200000.0
2009-02-12 08:33:00,47.336,47.336,47.33,47.33,11200000.0
2009-02-12 08:34:00,47.317,47.332,47.317,47.321,17600000.0
2009-02-12 08:35:00,47.331,47.331,47.302,47.302,17600000.0
2009-02-12 08:36:00,47.286,47.291,47.281,47.29,17600000.0
2009-02-12 08:37:00,47.291,47.307,47.287,47.3,11200000.0
2009-02-12 08:38:00,47.296,47.303,47.287,47.303,16000000.0
2009-02-12 08:39:00,47.309,47.327,47.309,47.318,15400000.0
2009-02-12 08:40:00,47.316,47.328,47.314,47.328,16000000.0
2009-02-12 08:41:00,47.324,47.33,47.32,47.33,17600000.0
2009-02-12 08:42:00,47.313,47.328,47.308,47.328,12800000.0
2009-02-12 08:43:00,47.346,47.352,47.338,47.34,12800000.0
2009-02-12 08:44:00,47.347,47.353,47.344,47.349,12800000.0
2009-02-12 08:45:00,47.343,47.35,47.34,47.341,16000000.0
2009-02-12 08:46:00,47.34,47.343,47.309,47.311,11200000.0
2009-02-12 08:47:00,47.33,47.33,47.314,47.329,11200000.0
2009-02-12 08:48:00,47.321,47.328,47.321,47.327,12800000.0
2009-02-12 08:49:00,47.317,47.32,47.31,47.312,17600000.0
2009-02-12 08:50:00,47.312,47.318,47.296,47.296,12800000.0
2009-02-12 08:51:00,47.302,47.316,47.302,47.312,17600000.0
2009-02-12 08:52:00,47.312,47.312,47.299,47.305,11200000.0
2009-02-12 08:53:00,47.311,47.315,47.305,47.31,16000000.0
2009-02-12 08:54:00,47.311,47.319,47.311,47.315,14400000.0
2009-02-12 08:55:00,47.323,47.327,47.312,47.312,16000000.0
2009-02-12 08:56:00,47.321,47.326,47.318,47.326,12800000.0
2009-02-12 08:57:00,47.318,47.33,47.318,47.33,11200000.0
2009-02-12 08:58:00,47.321,47.327,47.316,47.316,12800000.0
2009-02-12 08:59:00,47.325,47.329,47.321,47.321,13200000.0
2009-02-12 09:00:00,47.322,47.335,47.322,47.332,17600000.0
2009-02-12 09:01:00,47.321,47.321,47.309,47.309,11200000.0
2009-02-12 09:02:00,47.302,47.315,47.295,47.312,11200000.0
2009-02-12 09:03:00,47.314,47.315,47.294,47.309,16000000.0
2009-02-12 09:04:00,47.312,47.32,47.312,47.317,11200000.0
2009-02-12 09:05:00,47.323,47.332,47.315,47.315,11200000.0
2009-02-12 09:06:00,47.321,47.331,47.316,47.329,12800000.0
2009-02-12 09:07:00,47.339,47.344,47.335,47.34,12800000.0
2009-02-12 09:08:00,47.345,47.345,47.331,47.342,12800000.0
2009-02-12 09:09:00,47.358,47.399,47.358,47.399,17600000.0
2009-02-12 09:10:00,47.435,47.456,47.435,47.456,12800000.0
2009-02-12 09:11:00,47.462,47.462,47.409,47.418,12800000.0
2009-02-12 09:12:00,47.414,47.445,47.414,47.445,12800000.0
2009-02-12 09:13:00,47.453,47.464,47.453,47.461,11200000.0
2009-02-12 09:14:00,47.463,47.468,47.458,47.468,11200000.0
2009-02-12 09:15:00,47.47,47.48,47.468,47.475,11200000.0
2009-02-12 09:16:00,47.477,47.481,47.473,47.473,13200000.0
2009-02-12 09:17:00,47.466,47.466,47.457,47.46,11200000.0
2009-02-12 09:18:00,47.463,47.463,47.458,47.463,14400000.0
2009-02-12 09:19:00,47.462,47.468,47.459,47.459,12800000.0
2009-02-12 09:20:00,47.445,47.451,47.441,47.451,16000000.0
2009-02-12 09:21:00,47.439,47.45,47.439,47.45,11600000.0
2009-02-12 09:22:00,47.452,47.452,47.442,47.442,17600000.0
2009-02-12 09:23:00,47.442,47.446,47.44,47.44,12800000.0
2009-02-12 09:24:00,47.446,47.45,47.436,47.449,12800000.0
2009-02-12 09:25:00,47.45,47.455,47.448,47.453,12800000.0
2009-02-12 09:26:00,47.452,47.46,47.446,47.456,11200000.0
2009-02-12 09:27:00,47.437,47.449,47.431,47.449,11200000.0
2009-02-12 09:28:00,47.448,47.462,47.448,47.461,12800000.0
2009-02-12 09:29:00,47.459,47.463,47.459,47.461,11200000.0
2009-02-12 09:30:00,47.462,47.462,47.452,47.458,12800000.0
2009-02-12 09:31:00,47.452,47.453,47.446,47.447,12800000.0
2009-02-12 09:32:00,47.439,47.448,47.427,47.442,14400000.0
2009-02-12 09:33:00,47.461,47.47,47.459,47.47,12800000.0
2009-02-12 09:34:00,47.467,47.467,47.456,47.456,11200000.0
2009-02-12 09:35:00,47.453,47.462,47.446,47.446,12200000.0
2009-02-12 09:36:00,47.436,47.447,47.435,47.447,16400000.0
2009-02-12 09:37:00,47.442,47.467,47.396,47.455,16000000.0
2009-02-12 09:38:00,47.44,47.447,47.434,47.443,11200000.0
2009-02-12 09:39:00,47.437,47.437,47.424,47.424,12800000.0
2009-02-12 09:40:00,47.403,47.403,47.357,47.357,16000000.0
2009-02-12 09:41:00,47.36,47.373,47.36,47.364,11200000.0
2009-02-12 09:42:00,47.367,47.37,47.362,47.368,11200000.0
2009-02-12 09:43:00,47.369,47.375,47.368,47.37,12800000.0
2009-02-12 09:44:00,47.352,47.352,47.338,47.338,8000000.0
2009-02-12 09:45:00,47.345,47.345,47.326,47.326,12800000.0
2009-02-12 09:46:00,47.343,47.364,47.339,47.339,11200000.0
2009-02-12 09:47:00,47.355,47.357,47.352,47.355,12800000.0
2009-02-12 09:48:00,47.355,47.355,47.338,47.35,11200000.0
2009-02-12 09:49:00,47.358,47.36,47.347,47.36,12800000.0
2009-02-12 09:50:00,47.363,47.363,47.353,47.359,16000000.0
2009-02-12 09:51:00,47.37,47.371,47.364,47.37,16000000.0
2009-02-12 09:52:00,47.363,47.381,47.362,47.377,11200000.0
2009-02-12 09:53:00,47.375,47.399,47.375,47.399,12200000.0
2009-02-12 09:54:00,47.399,47.401,47.393,47.401,17600000.0
2009-02-12 09:55:00,47.407,47.412,47.399,47.399,11200000.0
2009-02-12 09:56:00,47.403,47.411,47.401,47.408,12800000.0
2009-02-12 09:57:00,47.413,47.425,47.413,47.419,17600000.0
2009-02-12 09:58:00,47.425,47.427,47.327,47.42,17600000.0
2009-02-12 09:59:00,47.465,47.466,47.451,47.463,17600000.0
2009-02-12 10:00:00,47.47,47.471,47.458,47.462,11200000.0
2009-02-12 10:01:00,47.449,47.453,47.394,47.394,12800000.0
2009-02-12 10:02:00,47.365,47.387,47.365,47.387,16000000.0
2009-02-12 10:03:00,47.383,47.383,47.362,47.362,11200000.0
2009-02-12 10:04:00,47.384,47.384,47.371,47.383,12800000.0
2009-02-12 10:05:00,47.375,47.375,47.337,47.337,8000000.0
2009-02-12 10:06:00,47.356,47.356,47.329,47.339,17600000.0
2009-02-12 10:07:00,47.34,47.37,47.34,47.37,12800000.0
2009-02-12 10:08:00,47.361,47.361,47.329,47.334,11200000.0
2009-02-12 10:09:00,47.325,47.325,47.307,47.312,12800000.0
2009-02-12 10:10:00,47.328,47.346,47.328,47.343,11200000.0
2009-02-12 10:11:00,47.377,47.392,47.377,47.38,11200000.0
2009-02-12 10:12:00,47.361,47.361,47.34,47.354,12800000.0
2009-02-12 10:13:00,47.349,47.354,47.342,47.35,12800000.0
2009-02-12 10:14:00,47.35,47.352,47.346,47.349,11200000.0
2009-02-12 10:15:00,47.343,47.349,47.337,47.337,12800000.0
2009-02-12 10:16:00,47.303,47.303,47.262,47.262,12800000.0
2009-02-12 10:17:00,47.263,47.284,47.263,47.282,11200000.0
2009-02-12 10:18:00,47.299,47.324,47.283,47.324,11200000.0
2009-02-12 10:19:00,47.313,47.313,47.286,47.297,11200000.0
2009-02-12 10:20:00,47.294,47.297,47.28,47.283,17000000.0
2009-02-12 10:21:00,47.318,47.341,47.312,47.341,12800000.0
2009-02-12 10:22:00,47.328,47.328,47.319,47.328,11200000.0
2009-02-12 10:23:00,47.321,47.321,47.297,47.297,11200000.0
2009-02-12 10:24:00,47.262,47.268,47.26,47.262,12200000.0
2009-02-12 10:25:00,47.262,47.269,47.243,47.269,11200000.0
2009-02-12 10:26:00,47.265,47.283,47.265,47.283,12800000.0
2009-02-12 10:27:00,47.268,47.268,47.246,47.251,11200000.0
2009-02-12 10:28:00,47.254,47.254,47.233,47.233,12800000.0
2009-02-12 10:29:00,47.226,47.24,47.226,47.226,11200000.0
2009-02-12 10:30:00,47.2,47.214,47.199,47.199,12800000.0
2009-02-12 10:31:00,47.19,47.204,47.19,47.195,12800000.0
2009-02-12 10:32:00,47.187,47.19,47.173,47.19,17600000.0
2009-02-12 10:33:00,47.167,47.184,47.167,47.183,11200000.0
2009-02-12 10:34:00,47.186,47.186,47.175,47.175,11200000.0
2009-02-12 10:35:00,47.16,47.16,47.11,47.11,11200000.0
2009-02-12 10:36:00,47.095,47.095,47.011,47.011,11200000.0
2009-02-12 10:37:00,47.023,47.072,46.947,47.07,11200000.0
2009-02-12 10:38:00,47.086,47.104,47.086,47.104,12800000.0
2009-02-12 10:39:00,47.091,47.103,47.091,47.103,11200000.0
2009-02-12 10:40:00,47.086,47.086,46.999,47.0,16000000.0
2009-02-12 10:41:00,46.986,47.008,46.986,46.997,12800000.0
2009-02-12 10:42:00,47.008,47.008,46.992,47.004,11200000.0
2009-02-12 10:43:00,47.013,47.013,46.989,46.989,11200000.0
2009-02-12 10:44:00,46.963,46.978,46.95,46.978,12800000.0
2009-02-12 10:45:00,46.954,46.954,46.911,46.942,12800000.0
2009-02-12 10:46:00,46.956,46.975,46.956,46.971,12800000.0
2009-02-12 10:47:00,46.956,46.956,46.919,46.925,12800000.0
2009-02-12 10:48:00,46.932,46.932,46.915,46.923,12800000.0
2009-02-12 10:49:00,46.9,46.9,46.834,46.834,11200000.0
2009-02-12 10:50:00,46.817,46.825,46.81,46.81,16000000.0
2009-02-12 10:51:00,46.807,46.811,46.773,46.773,17600000.0
2009-02-12 10:52:00,46.719,46.719,46.7,46.713,11200000.0
2009-02-12 10:53:00,46.707,46.712,46.68,46.688,11200000.0
2009-02-12 10:54:00,46.704,46.713,46.692,46.692,17600000.0
2009-02-12 10:55:00,46.684,46.702,46.677,46.702,11200000.0
2009-02-12 10:56:00,46.712,46.72,46.709,46.71,11200000.0
2009-02-12 10:57:00,46.713,46.72,46.686,46.72,16000000.0
2009-02-12 10:58:00,46.742,46.787,46.682,46.787,12800000.0
2009-02-12 10:59:00,46.82,46.82,46.803,46.803,11200000.0
2009-02-12 11:00:00,46.799,46.799,46.731,46.731,12800000.0
2009-02-12 11:01:00,46.726,46.732,46.721,46.724,12800000.0
2009-02-12 11:02:00,46.714,46.714,46.674,46.675,16000000.0
2009-02-12 11:03:00,46.623,46.63,46.603,46.616,12800000.0
2009-02-12 11:04:00,46.618,46.629,46.603,46.603,14400000.0
2009-02-12 11:05:00,46.592,46.609,46.582,46.609,9600000.0
2009-02-12 11:06:00,46.642,46.652,46.641,46.647,17600000.0
2009-02-12 11:07:00,46.644,46.654,46.625,46.65,17600000.0
2009-02-12 11:08:00,46.566,46.615,46.566,46.601,11200000.0
2009-02-12 11:09:00,46.588,46.646,46.588,46.646,17600000.0
2009-02-12 11:10:00,46.668,46.668,46.629,46.629,12800000.0
2009-02-12 11:11:00,46.637,46.662,46.633,46.657,11200000.0
2009-02-12 11:12:00,46.65,46.664,46.647,46.659,17600000.0
2009-02-12 11:13:00,46.647,46.647,46.619,46.635,14400000.0
2009-02-12 11:14:00,46.62,46.62,46.602,46.602,11200000.0
2009-02-12 11:15:00,46.593,46.633,46.593,46.633,11200000.0
2009-02-12 11:16:00,46.642,46.643,46.629,46.629,12800000.0
2009-02-12 11:17:00,46.613,46.613,46.585,46.595,11200000.0
2009-02-12 11:18:00,46.584,46.584,46.547,46.547,12800000.0
2009-02-12 11:19:00,46.539,46.549,46.539,46.541,17600000.0
2009-02-12 11:20:00,46.542,46.553,46.537,46.546,12800000.0
2009-02-12 11:21:00,46.558,46.567,46.545,46.567,14400000.0
2009-02-12 11:22:00,46.579,46.587,46.578,46.579,12800000.0
2009-02-12 11:23:00,46.57,46.574,46.564,46.573,11200000.0
2009-02-12 11:24:00,46.568,46.568,46.553,46.56,12800000.0
2009-02-12 11:25:00,46.546,46.561,46.535,46.559,17600000.0
2009-02-12 11:26:00,46.566,46.588,46.564,46.588,9600000.0
2009-02-12 11:27:00,46.604,46.632,46.599,46.632,8000000.0
2009-02-12 11:28:00,46.643,46.645,46.642,46.642,14800000.0
2009-02-12 11:29:00,46.616,46.646,46.616,46.646,14400000.0
2009-02-12 11:30:00,46.632,46.632,46.622,46.629,14400000.0
2009-02-12 11:31:00,46.638,46.653,46.636,46.653,11200000.0
2009-02-12 11:32:00,46.647,46.657,46.646,46.647,17000000.0
2009-02-12 11:33:00,46.676,46.7,46.676,46.688,12800000.0
2009-02-12 11:34:00,46.697,46.714,46.689,46.689,12800000.0
2009-02-12 11:35:00,46.688,46.704,46.688,46.704,10600000.0
2009-02-12 11:36:00,46.702,46.709,46.699,46.699,12800000.0
2009-02-12 11:37:00,46.676,46.682,46.671,46.678,11200000.0
2009-02-12 11:38:00,46.683,46.684,46.678,46.678,11200000.0
2009-02-12 11:39:00,46.674,46.68,46.665,46.674,11200000.0
2009-02-12 11:40:00,46.663,46.676,46.663,46.676,11200000.0
2009-02-12 11:41:00,46.684,46.7,46.684,46.7,9600000.0
2009-02-12 11:42:00,46.691,46.691,46.662,46.665,17600000.0
2009-02-12 11:43:00,46.657,46.685,46.65,46.685,11600000.0
2009-02-12 11:44:00,46.699,46.719,46.699,46.717,11200000.0
2009-02-12 11:45:00,46.719,46.721,46.71,46.71,14400000.0
2009-02-12 11:46:00,46.71,46.72,46.709,46.709,11200000.0
2009-02-12 11:47:00,46.694,46.694,46.67,46.694,17600000.0
2009-02-12 11:48:00,46.714,46.721,46.707,46.721,11200000.0
2009-02-12 11:49:00,46.714,46.722,46.705,46.705,12800000.0
2009-02-12 11:50:00,46.685,46.688,46.679,46.682,17600000.0
2009-02-12 11:51:00,46.673,46.675,46.668,46.669,11600000.0
2009-02-12 11:52:00,46.68,46.682,46.647,46.647,11200000.0
2009-02-12 11:53:00,46.62,46.633,46.601,46.633,16000000.0
2009-02-12 11:54:00,46.617,46.617,46.601,46.601,14400000.0
2009-02-12 11:55:00,46.597,46.603,46.525,46.587,11200000.0
2009-02-12 11:56:00,46.588,46.607,46.588,46.607,12800000.0
2009-02-12 11:57:00,46.604,46.607,46.597,46.607,17000000.0
2009-02-12 11:58:00,46.608,46.608,46.597,46.599,11200000.0
2009-02-12 11:59:00,46.601,46.61,46.594,46.594,11200000.0
2009-02-12 12:00:00,46.595,46.595,46.582,46.582,11200000.0
2009-02-12 12:01:00,46.58,46.589,46.577,46.585,11200000.0
2009-02-12 12:02:00,46.578,46.578,46.549,46.549,14400000.0
2009-02-12 12:03:00,46.526,46.54,46.521,46.54,11200000.0
2009-02-12 12:04:00,46.562,46.586,46.562,46.586,17600000.0
2009-02-12 12:05:00,46.59,46.606,46.589,46.605,17000000.0
2009-02-12 12:06:00,46.604,46.608,46.603,46.604,12800000.0
2009-02-12 12:07:00,46.603,46.604,46.593,46.604,11200000.0
2009-02-12 12:08:00,46.572,46.604,46.572,46.604,11200000.0
2009-02-12 12:09:00,46.606,46.606,46.594,46.595,13800000.0
2009-02-12 12:10:00,46.595,46.598,46.572,46.572,11600000.0
2009-02-12 12:11:00,46.554,46.554,46.525,46.525,12800000.0
2009-02-12 12:12:00,46.523,46.523,46.514,46.52,11200000.0
2009-02-12 12:13:00,46.506,46.506,46.451,46.461,11200000.0
2009-02-12 12:14:00,46.499,46.53,46.499,46.525,13200000.0
2009-02-12 12:15:00,46.536,46.536,46.513,46.513,8000000.0
2009-02-12 12:16:00,46.495,46.496,46.479,46.493,12800000.0
2009-02-12 12:17:00,46.509,46.528,46.463,46.528,17600000.0
2009-02-12 12:18:00,46.508,46.523,46.508,46.513,16000000.0
2009-02-12 12:19:00,46.499,46.527,46.499,46.527,12800000.0
2009-02-12 12:20:00,46.535,46.549,46.529,46.53,14400000.0
2009-02-12 12:21:00,46.541,46.56,46.532,46.556,16000000.0
2009-02-12 12:22:00,46.567,46.573,46.563,46.569,16000000.0
2009-02-12 12:23:00,46.571,46.584,46.566,46.573,14400000.0
2009-02-12 12:24:00,46.551,46.551,46.539,46.547,12800000.0
2009-02-12 12:25:00,46.58,46.587,46.575,46.575,11200000.0
2009-02-12 12:26:00,46.577,46.591,46.576,46.59,11200000.0
2009-02-12 12:27:00,46.587,46.61,46.581,46.61,11600000.0
2009-02-12 12:28:00,46.592,46.605,46.586,46.605,12800000.0
2009-02-12 12:29:00,46.592,46.594,46.584,46.587,17600000.0
2009-02-12 12:30:00,46.573,46.594,46.573,46.594,17600000.0
2009-02-12 12:31:00,46.584,46.584,46.553,46.563,12800000.0
2009-02-12 12:32:00,46.552,46.556,46.537,46.546,12800000.0
2009-02-12 12:33:00,46.564,46.577,46.564,46.572,14400000.0
2009-02-12 12:34:00,46.544,46.544,46.524,46.529,12800000.0
2009-02-12 12:35:00,46.535,46.548,46.522,46.548,11200000.0
2009-02-12 12:36:00,46.559,46.577,46.559,46.577,11200000.0
2009-02-12 12:37:00,46.574,46.579,46.57,46.579,11200000.0
2009-02-12 12:38:00,46.578,46.583,46.491,46.579,17600000.0
2009-02-12 12:39:00,46.579,46.582,46.566,46.566,16000000.0
2009-02-12 12:40:00,46.572,46.572,46.548,46.564,16000000.0
2009-02-12 12:41:00,46.561,46.567,46.557,46.557,12800000.0
2009-02-12 12:42:00,46.575,46.577,46.566,46.567,14400000.0
2009-02-12 12:43:00,46.578,46.594,46.578,46.594,12800000.0
2009-02-12 12:44:00,46.581,46.598,46.576,46.598,18000000.0
2009-02-12 12:45:00,46.599,46.623,46.599,46.62,16000000.0
2009-02-12 12:46:00,46.61,46.614,46.606,46.608,12800000.0
2009-02-12 12:47:00,46.598,46.598,46.583,46.583,9000000.0
2009-02-12 12:48:00,46.592,46.608,46.587,46.608,11200000.0
2009-02-12 12:49:00,46.623,46.623,46.606,46.606,16000000.0
2009-02-12 12:50:00,46.596,46.596,46.582,46.593,14400000.0
2009-02-12 12:51:00,46.595,46.605,46.595,46.595,11200000.0
2009-02-12 12:52:00,46.624,46.627,46.615,46.619,11200000.0
2009-02-12 12:53:00,46.607,46.615,46.602,46.602,11200000.0
2009-02-12 12:54:00,46.613,46.613,46.589,46.589,12800000.0
2009-02-12 12:55:00,46.604,46.606,46.596,46.596,16000000.0
2009-02-12 12:56:00,46.597,46.597,46.585,46.585,9600000.0
2009-02-12 12:57:00,46.585,46.592,46.576,46.576,11200000.0
2009-02-12 12:58:00,46.585,46.589,46.576,46.576,18000000.0
2009-02-12 12:59:00,46.575,46.601,46.575,46.593,16400000.0
2009-02-12 13:00:00,46.604,46.617,46.6,46.617,12800000.0
2009-02-12 13:01:00,46.613,46.614,46.606,46.611,14400000.0
2009-02-12 13:02:00,46.626,46.63,46.618,46.618,12800000.0
2009-02-12 13:03:00,46.612,46.616,46.599,46.616,16000000.0
2009-02-12 13:04:00,46.615,46.626,46.615,46.624,11200000.0
2009-02-12 13:05:00,46.616,46.625,46.614,46.619,12800000.0
2009-02-12 13:06:00,46.617,46.617,46.595,46.596,11200000.0
2009-02-12 13:07:00,46.603,46.616,46.603,46.611,14400000.0
2009-02-12 13:08:00,46.63,46.638,46.63,46.636,17600000.0
2009-02-12 13:09:00,46.647,46.648,46.64,46.64,12200000.0
2009-02-12 13:10:00,46.63,46.652,46.63,46.641,16000000.0
2009-02-12 13:11:00,46.647,46.657,46.647,46.653,11200000.0
2009-02-12 13:12:00,46.662,46.667,46.658,46.658,12200000.0
2009-02-12 13:13:00,46.651,46.657,46.642,46.648,18000000.0
2009-02-12 13:14:00,46.649,46.649,46.61,46.61,12800000.0
2009-02-12 13:15:00,46.628,46.635,46.625,46.632,12800000.0
2009-02-12 13:16:00,46.608,46.631,46.608,46.619,17600000.0
2009-02-12 13:17:00,46.629,46.634,46.621,46.634,10000000.0
2009-02-12 13:18:00,46.656,46.691,46.656,46.691,11200000.0
2009-02-12 13:19:00,46.708,46.721,46.708,46.719,16000000.0
2009-02-12 13:20:00,46.716,46.722,46.707,46.713,17600000.0
2009-02-12 13:21:00,46.71,46.726,46.71,46.726,11600000.0
2009-02-12 13:22:00,46.717,46.721,46.713,46.713,12800000.0
2009-02-12 13:23:00,46.701,46.709,46.701,46.704,8000000.0
2009-02-12 13:24:00,46.722,46.726,46.719,46.725,11200000.0
2009-02-12 13:25:00,46.718,46.727,46.717,46.719,17600000.0
2009-02-12 13:26:00,46.723,46.728,46.72,46.72,17600000.0
2009-02-12 13:27:00,46.719,46.727,46.719,46.721,9600000.0
2009-02-12 13:28:00,46.72,46.72,46.626,46.719,16000000.0
2009-02-12 13:29:00,46.628,46.723,46.628,46.722,11200000.0
2009-02-12 13:30:00,46.726,46.746,46.726,46.733,12800000.0
2009-02-12 13:31:00,46.731,46.738,46.731,46.732,11200000.0
2009-02-12 13:32:00,46.725,46.73,46.719,46.73,11200000.0
2009-02-12 13:33:00,46.733,46.739,46.733,46.734,19200000.0
2009-02-12 13:34:00,46.727,46.738,46.727,46.735,12800000.0
2009-02-12 13:35:00,46.739,46.739,46.723,46.723,36800000.0
2009-02-12 13:36:00,46.729,46.73,46.723,46.73,17600000.0
2009-02-12 13:37:00,46.732,46.735,46.727,46.727,13800000.0
2009-02-12 13:38:00,46.717,46.717,46.607,46.607,33600000.0
2009-02-12 13:39:00,46.642,46.645,46.59,46.645,14400000.0
2009-02-12 13:40:00,46.667,46.683,46.662,46.683,40400000.0
2009-02-12 13:41:00,46.691,46.691,46.668,46.67,16400000.0
2009-02-12 13:42:00,46.657,46.674,46.657,46.672,11200000.0
2009-02-12 13:43:00,46.661,46.661,46.614,46.616,27200000.0
2009-02-12 13:44:00,46.609,46.61,46.599,46.604,34000000.0
2009-02-12 13:45:00,46.61,46.626,46.608,46.624,20800000.0
2009-02-12 13:46:00,46.622,46.622,46.614,46.621,23400000.0
2009-02-12 13:47:00,46.622,46.627,46.622,46.626,12800000.0
2009-02-12 13:48:00,46.625,46.625,46.61,46.618,12800000.0
2009-02-12 13:49:00,46.611,46.613,46.602,46.613,17600000.0
2009-02-12 13:50:00,46.626,46.648,46.62,46.648,11200000.0
2009-02-12 13:51:00,46.65,46.658,46.616,46.616,24400000.0
2009-02-12 13:52:00,46.619,46.622,46.611,46.611,12800000.0
2009-02-12 13:53:00,46.636,46.642,46.636,46.636,17000000.0
2009-02-12 13:54:00,46.641,46.652,46.641,46.65,25600000.0
2009-02-12 13:55:00,46.667,46.67,46.648,46.648,14400000.0
2009-02-12 13:56:00,46.629,46.653,46.629,46.641,14400000.0
2009-02-12 13:57:00,46.646,46.648,46.631,46.648,28800000.0
2009-02-12 13:58:00,46.661,46.661,46.65,46.66,13800000.0
2009-02-12 13:59:00,46.669,46.679,46.662,46.679,31400000.0
2009-02-12 14:00:00,46.683,46.7,46.683,46.699,48000000.0
2009-02-12 14:01:00,46.699,46.701,46.689,46.701,32000000.0
2009-02-12 14:02:00,46.686,46.686,46.677,46.683,14400000.0
2009-02-12 14:03:00,46.685,46.687,46.685,46.687,14400000.0
2009-02-12 14:04:00,46.692,46.708,46.692,46.708,11200000.0
2009-02-12 14:05:00,46.698,46.698,46.684,46.684,24000000.0
2009-02-12 14:06:00,46.682,46.688,46.679,46.687,36800000.0
2009-02-12 14:07:00,46.686,46.688,46.677,46.688,40400000.0
2009-02-12 14:08:00,46.684,46.696,46.684,46.696,8000000.0
2009-02-12 14:09:00,46.703,46.707,46.698,46.703,33600000.0
2009-02-12 14:10:00,46.704,46.724,46.704,46.724,33600000.0
2009-02-12 14:11:00,46.736,46.746,46.736,46.741,14400000.0
2009-02-12 14:12:00,46.729,46.741,46.728,46.736,27200000.0
2009-02-12 14:13:00,46.743,46.743,46.722,46.726,13800000.0
2009-02-12 14:14:00,46.736,46.736,46.73,46.735,12800000.0
2009-02-12 14:15:00,46.731,46.734,46.699,46.699,28800000.0
2009-02-12 14:16:00,46.67,46.729,46.67,46.708,25600000.0
2009-02-12 14:17:00,46.729,46.734,46.716,46.716,12800000.0
2009-02-12 14:18:00,46.716,46.717,46.713,46.713,16000000.0
2009-02-12 14:19:00,46.714,46.717,46.713,46.713,12800000.0
2009-02-12 14:20:00,46.709,46.71,46.703,46.705,25600000.0
2009-02-12 14:21:00,46.704,46.704,46.677,46.69,28800000.0
2009-02-12 14:22:00,46.688,46.692,46.672,46.69,24000000.0
2009-02-12 14:23:00,46.689,46.705,46.689,46.705,46200000.0
2009-02-12 14:24:00,46.706,46.706,46.693,46.693,12800000.0
2009-02-12 14:25:00,46.701,46.712,46.699,46.699,12800000.0
2009-02-12 14:26:00,46.695,46.701,46.694,46.695,12800000.0
2009-02-12 14:27:00,46.692,46.702,46.692,46.702,18000000.0
2009-02-12 14:28:00,46.68,46.698,46.68,46.68,11200000.0
2009-02-12 14:29:00,46.709,46.72,46.708,46.72,37200000.0
2009-02-12 14:30:00,46.726,46.731,46.721,46.728,22400000.0
2009-02-12 14:31:00,46.722,46.731,46.722,46.73,20800000.0
2009-02-12 14:32:00,46.747,46.759,46.747,46.759,40000000.0
2009-02-12 14:33:00,46.758,46.761,46.752,46.752,24000000.0
2009-02-12 14:34:00,46.75,46.755,46.75,46.755,34000000.0
2009-02-12 14:35:00,46.75,46.75,46.74,46.74,14400000.0
2009-02-12 14:36:00,46.741,46.741,46.727,46.739,12800000.0
2009-02-12 14:37:00,46.732,46.732,46.724,46.725,11200000.0
2009-02-12 14:38:00,46.722,46.729,46.722,46.725,56000000.0
2009-02-12 14:39:00,46.706,46.72,46.706,46.719,12800000.0
2009-02-12 14:40:00,46.712,46.721,46.7,46.711,14400000.0
2009-02-12 14:41:00,46.717,46.718,46.713,46.715,56000000.0
2009-02-12 14:42:00,46.719,46.724,46.714,46.714,12800000.0
2009-02-12 14:43:00,46.721,46.729,46.721,46.723,25600000.0
2009-02-12 14:44:00,46.709,46.714,46.704,46.705,11200000.0
2009-02-12 14:45:00,46.714,46.722,46.71,46.722,11200000.0
2009-02-12 14:46:00,46.716,46.718,46.703,46.718,11200000.0
2009-02-12 14:47:00,46.721,46.726,46.715,46.721,16000000.0
2009-02-12 14:48:00,46.706,46.709,46.7,46.709,19200000.0
2009-02-12 14:49:00,46.703,46.71,46.697,46.704,32000000.0
2009-02-12 14:50:00,46.702,46.709,46.701,46.709,28800000.0
2009-02-12 14:51:00,46.71,46.713,46.7,46.7,31400000.0
2009-02-12 14:52:00,46.69,46.69,46.685,46.69,12800000.0
2009-02-12 14:53:00,46.692,46.695,46.687,46.693,17600000.0
2009-02-12 14:54:00,46.697,46.7,46.681,46.7,12800000.0
2009-02-12 14:55:00,46.69,46.69,46.676,46.682,16000000.0
2009-02-12 14:56:00,46.673,46.688,46.673,46.688,12800000.0
2009-02-12 14:57:00,46.683,46.683,46.648,46.648,12800000.0
2009-02-12 14:58:00,46.638,46.638,46.628,46.638,17600000.0
2009-02-12 14:59:00,46.634,46.641,46.631,46.631,8000000.0
2009-02-12 15:00:00,46.619,46.627,46.619,46.627,14400000.0
2009-02-12 15:01:00,46.625,46.632,46.622,46.622,12800000.0
2009-02-12 15:02:00,46.631,46.64,46.625,46.631,27200000.0
2009-02-12 15:03:00,46.637,46.642,46.637,46.637,12800000.0
2009-02-12 15:04:00,46.64,46.647,46.634,46.637,24000000.0
2009-02-12 15:05:00,46.639,46.646,46.638,46.645,11200000.0
2009-02-12 15:06:00,46.642,46.654,46.641,46.652,11200000.0
2009-02-12 15:07:00,46.674,46.674,46.668,46.67,25600000.0
2009-02-12 15:08:00,46.663,46.668,46.658,46.661,22400000.0
2009-02-12 15:09:00,46.648,46.648,46.604,46.604,16400000.0
2009-02-12 15:10:00,46.592,46.599,46.586,46.592,40400000.0
2009-02-12 15:11:00,46.586,46.588,46.578,46.579,32000000.0
2009-02-12 15:12:00,46.582,46.59,46.581,46.586,30400000.0
2009-02-12 15:13:00,46.597,46.625,46.589,46.625,44800000.0
2009-02-12 15:14:00,46.635,46.637,46.628,46.633,35200000.0
2009-02-12 15:15:00,46.616,46.616,46.592,46.592,22400000.0
2009-02-12 15:16:00,46.599,46.609,46.599,46.607,36800000.0
2009-02-12 15:17:00,46.617,46.624,46.616,46.62,22400000.0
2009-02-12 15:18:00,46.62,46.642,46.62,46.642,22400000.0
2009-02-12 15:19:00,46.652,46.673,46.652,46.672,16000000.0
2009-02-12 15:20:00,46.677,46.677,46.651,46.652,24000000.0
2009-02-12 15:21:00,46.653,46.663,46.653,46.659,13800000.0
2009-02-12 15:22:00,46.66,46.668,46.651,46.668,14400000.0
2009-02-12 15:23:00,46.67,46.671,46.665,46.671,48000000.0
2009-02-12 15:24:00,46.682,46.694,46.682,46.694,25600000.0
2009-02-12 15:25:00,46.68,46.69,46.68,46.684,27200000.0
2009-02-12 15:26:00,46.685,46.685,46.676,46.679,40000000.0
2009-02-12 15:27:00,46.684,46.684,46.676,46.679,29200000.0
2009-02-12 15:28:00,46.667,46.672,46.664,46.667,70400000.0
2009-02-12 15:29:00,46.685,46.739,46.61,46.683,47200000.0
2009-02-12 15:30:00,46.659,46.803,46.646,46.684,115600000.0
2009-02-12 15:31:00,46.793,46.829,46.793,46.821,60800000.0
2009-02-12 15:32:00,46.806,46.816,46.764,46.764,29800000.0
2009-02-12 15:33:00,46.807,46.964,46.807,46.964,30400000.0
2009-02-12 15:34:00,46.991,46.991,46.929,46.929,22400000.0
2009-02-12 15:35:00,46.933,46.934,46.882,46.882,33600000.0
2009-02-12 15:36:00,46.83,46.83,46.776,46.776,32000000.0
2009-02-12 15:37:00,46.794,46.83,46.794,46.806,30400000.0
2009-02-12 15:38:00,46.817,46.856,46.817,46.856,59200000.0
2009-02-12 15:39:00,46.849,46.849,46.814,46.814,36800000.0
2009-02-12 15:40:00,46.799,46.81,46.751,46.751,35600000.0
2009-02-12 15:41:00,46.736,46.75,46.73,46.75,25000000.0
2009-02-12 15:42:00,46.795,46.885,46.795,46.885,43200000.0
2009-02-12 15:43:00,46.889,46.89,46.855,46.855,27200000.0
2009-02-12 15:44:00,46.823,46.853,46.823,46.834,27200000.0
2009-02-12 15:45:00,46.867,46.878,46.859,46.878,16000000.0
2009-02-12 15:46:00,46.923,46.951,46.923,46.933,14400000.0
2009-02-12 15:47:00,46.929,46.929,46.893,46.893,30400000.0
2009-02-12 15:48:00,46.882,46.89,46.877,46.877,27200000.0
2009-02-12 15:49:00,46.884,46.892,46.847,46.849,11200000.0
2009-02-12 15:50:00,46.825,46.847,46.825,46.847,25600000.0
2009-02-12 15:51:00,46.862,46.862,46.849,46.857,43200000.0
2009-02-12 15:52:00,46.879,46.88,46.872,46.88,21000000.0
2009-02-12 15:53:00,46.893,46.915,46.882,46.915,24000000.0
2009-02-12 15:54:00,46.92,46.922,46.91,46.91,28800000.0
2009-02-12 15:55:00,46.917,46.928,46.917,46.928,23400000.0
2009-02-12 15:56:00,46.888,46.888,46.867,46.877,51200000.0
2009-02-12 15:57:00,46.87,46.88,46.869,46.877,12800000.0
2009-02-12 15:58:00,46.896,46.896,46.883,46.883,18600000.0
2009-02-12 15:59:00,46.88,46.891,46.879,46.885,36800000.0
2009-02-12 16:00:00,46.871,46.871,46.837,46.837,51200000.0
2009-02-12 16:01:00,46.818,46.839,46.81,46.839,41600000.0
2009-02-12 16:02:00,46.835,46.835,46.82,46.82,22400000.0
2009-02-12 16:03:00,46.821,46.831,46.816,46.831,64400000.0
2009-02-12 16:04:00,46.828,46.841,46.828,46.837,44800000.0
2009-02-12 16:05:00,46.842,46.842,46.824,46.838,48400000.0
2009-02-12 16:06:00,46.818,46.818,46.783,46.783,35200000.0
2009-02-12 16:07:00,46.788,46.843,46.78,46.843,31400000.0
2009-02-12 16:08:00,46.851,46.851,46.835,46.835,45200000.0
2009-02-12 16:09:00,46.82,46.82,46.775,46.775,44800000.0
2009-02-12 16:10:00,46.775,46.775,46.748,46.748,41600000.0
2009-02-12 16:11:00,46.738,46.758,46.738,46.758,14400000.0
2009-02-12 16:12:00,46.764,46.769,46.761,46.768,56000000.0
2009-02-12 16:13:00,46.776,46.778,46.751,46.751,11200000.0
2009-02-12 16:14:00,46.728,46.745,46.714,46.714,49000000.0
2009-02-12 16:15:00,46.703,46.709,46.658,46.658,59000000.0
2009-02-12 16:16:00,46.621,46.637,46.62,46.637,17600000.0
2009-02-12 16:17:00,46.628,46.64,46.626,46.626,38400000.0
2009-02-12 16:18:00,46.62,46.623,46.606,46.623,38400000.0
2009-02-12 16:19:00,46.606,46.634,46.606,46.634,22400000.0
2009-02-12 16:20:00,46.672,46.711,46.672,46.68,11200000.0
2009-02-12 16:21:00,46.68,46.68,46.66,46.66,27200000.0
2009-02-12 16:22:00,46.646,46.663,46.63,46.663,41000000.0
2009-02-12 16:23:00,46.658,46.658,46.616,46.625,42600000.0
2009-02-12 16:24:00,46.621,46.63,46.61,46.627,17600000.0
2009-02-12 16:25:00,46.637,46.65,46.636,46.65,33600000.0
2009-02-12 16:26:00,46.658,46.669,46.658,46.669,17600000.0
2009-02-12 16:27:00,46.658,46.672,46.658,46.672,35200000.0
2009-02-12 16:28:00,46.669,46.693,46.667,46.693,27200000.0
2009-02-12 16:29:00,46.71,46.718,46.708,46.708,11200000.0
2009-02-12 16:30:00,46.705,46.705,46.693,46.694,43200000.0
2009-02-12 16:31:00,46.684,46.684,46.622,46.63,42000000.0
2009-02-12 16:32:00,46.628,46.628,46.541,46.541,13200000.0
2009-02-12 16:33:00,46.541,46.574,46.541,46.574,27200000.0
2009-02-12 16:34:00,46.59,46.604,46.578,46.604,35200000.0
2009-02-12 16:35:00,46.591,46.609,46.591,46.604,53200000.0
2009-02-12 16:36:00,46.604,46.604,46.585,46.589,51200000.0
2009-02-12 16:37:00,46.581,46.601,46.581,46.592,41600000.0
2009-02-12 16:38:00,46.596,46.636,46.57,46.636,40000000.0
2009-02-12 16:39:00,46.646,46.666,46.641,46.666,35200000.0
2009-02-12 16:40:00,46.655,46.702,46.655,46.696,56000000.0
2009-02-12 16:41:00,46.696,46.713,46.696,46.697,73600000.0
2009-02-12 16:42:00,46.665,46.665,46.646,46.658,54400000.0
2009-02-12 16:43:00,46.673,46.685,46.673,46.683,17600000.0
2009-02-12 16:44:00,46.696,46.716,46.696,46.716,11200000.0
2009-02-12 16:45:00,46.743,46.762,46.743,46.743,57600000.0
2009-02-12 16:46:00,46.754,46.765,46.748,46.761,12800000.0
2009-02-12 16:47:00,46.765,46.772,46.754,46.754,69800000.0
2009-02-12 16:48:00,46.748,46.769,46.746,46.769,52800000.0
2009-02-12 16:49:00,46.777,46.845,46.777,46.833,36200000.0
2009-02-12 16:50:00,46.824,46.824,46.755,46.756,75200000.0
2009-02-12 16:51:00,46.743,46.757,46.724,46.725,32400000.0
2009-02-12 16:52:00,46.732,46.747,46.719,46.747,46400000.0
2009-02-12 16:53:00,46.71,46.71,46.661,46.708,30400000.0
2009-02-12 16:54:00,46.71,46.735,46.692,46.735,11200000.0
2009-02-12 16:55:00,46.701,46.701,46.678,46.678,27200000.0
2009-02-12 16:56:00,46.66,46.66,46.617,46.643,36800000.0
2009-02-12 16:57:00,46.637,46.644,46.632,46.644,19200000.0
2009-02-12 16:58:00,46.641,46.641,46.603,46.603,12800000.0
2009-02-12 16:59:00,46.583,46.659,46.583,46.659,50600000.0
2009-02-12 17:00:00,46.659,46.659,46.622,46.622,48400000.0
2009-02-12 17:01:00,46.592,46.596,46.578,46.578,40000000.0
2009-02-12 17:02:00,46.573,46.605,46.573,46.6,33000000.0
2009-02-12 17:03:00,46.625,46.646,46.623,46.646,44600000.0
2009-02-12 17:04:00,46.655,46.669,46.653,46.667,41600000.0
2009-02-12 17:05:00,46.669,46.683,46.661,46.679,53800000.0
2009-02-12 17:06:00,46.672,46.674,46.666,46.671,59200000.0
2009-02-12 17:07:00,46.689,46.75,46.689,46.75,35200000.0
2009-02-12 17:08:00,46.739,46.754,46.725,46.725,68800000.0
2009-02-12 17:09:00,46.707,46.742,46.707,46.742,59200000.0
2009-02-12 17:10:00,46.782,46.789,46.775,46.789,25600000.0
2009-02-12 17:11:00,46.774,46.774,46.737,46.737,38800000.0
2009-02-12 17:12:00,46.72,46.72,46.688,46.688,25600000.0
2009-02-12 17:13:00,46.685,46.706,46.685,46.706,28800000.0
2009-02-12 17:14:00,46.712,46.73,46.675,46.679,22400000.0
2009-02-12 17:15:00,46.701,46.72,46.674,46.674,19200000.0
2009-02-12 17:16:00,46.692,46.692,46.649,46.649,9600000.0
2009-02-12 17:17:00,46.642,46.659,46.637,46.659,38400000.0
2009-02-12 17:18:00,46.674,46.723,46.663,46.723,58000000.0
2009-02-12 17:19:00,46.703,46.712,46.703,46.712,24000000.0
2009-02-12 17:20:00,46.722,46.722,46.699,46.699,16000000.0
2009-02-12 17:21:00,46.701,46.718,46.694,46.713,28800000.0
2009-02-12 17:22:00,46.725,46.745,46.725,46.736,19200000.0
2009-02-12 17:23:00,46.731,46.739,46.727,46.739,11200000.0
2009-02-12 17:24:00,46.752,46.767,46.752,46.754,12800000.0
2009-02-12 17:25:00,46.76,46.773,46.76,46.765,17000000.0
2009-02-12 17:26:00,46.728,46.746,46.717,46.737,35000000.0
2009-02-12 17:27:00,46.755,46.768,46.752,46.768,46200000.0
2009-02-12 17:28:00,46.766,46.786,46.766,46.786,32000000.0
2009-02-12 17:29:00,46.808,46.811,46.781,46.811,28000000.0
2009-02-12 17:30:00,46.818,46.824,46.786,46.786,9600000.0
2009-02-12 17:31:00,46.776,46.817,46.776,46.817,88000000.0
2009-02-12 17:32:00,46.839,46.887,46.839,46.887,52800000.0
2009-02-12 17:33:00,46.876,46.876,46.851,46.851,37200000.0
2009-02-12 17:34:00,46.843,46.89,46.843,46.89,64400000.0
2009-02-12 17:35:00,46.896,46.896,46.855,46.874,42600000.0
2009-02-12 17:36:00,46.883,46.883,46.863,46.863,33600000.0
2009-02-12 17:37:00,46.867,46.867,46.858,46.858,16000000.0
2009-02-12 17:38:00,46.852,46.852,46.84,46.845,35200000.0
2009-02-12 17:39:00,46.849,46.911,46.849,46.911,16000000.0
2009-02-12 17:40:00,46.908,46.91,46.891,46.891,75200000.0
2009-02-12 17:41:00,46.907,46.916,46.9,46.9,12800000.0
2009-02-12 17:42:00,46.902,46.914,46.872,46.872,12800000.0
2009-02-12 17:43:00,46.858,46.858,46.839,46.839,17600000.0
2009-02-12 17:44:00,46.841,46.855,46.835,46.854,30400000.0
2009-02-12 17:45:00,46.897,46.918,46.894,46.907,30400000.0
2009-02-12 17:46:00,46.891,46.891,46.86,46.86,41400000.0
2009-02-12 17:47:00,46.873,46.883,46.868,46.879,57600000.0
2009-02-12 17:48:00,46.892,46.903,46.884,46.894,57600000.0
2009-02-12 17:49:00,46.904,46.93,46.903,46.906,46800000.0
2009-02-12 17:50:00,46.909,46.911,46.899,46.899,12800000.0
2009-02-12 17:51:00,46.877,46.879,46.868,46.877,50000000.0
2009-02-12 17:52:00,46.9,46.906,46.897,46.898,44000000.0
2009-02-12 17:53:00,46.902,46.956,46.902,46.956,33600000.0
2009-02-12 17:54:00,46.978,47.023,46.978,47.023,38400000.0
2009-02-12 17:55:00,47.026,47.026,46.975,46.976,40000000.0
2009-02-12 17:56:00,46.962,46.965,46.954,46.957,44800000.0
2009-02-12 17:57:00,46.922,46.922,46.862,46.866,37200000.0
2009-02-12 17:58:00,46.877,46.907,46.877,46.892,17600000.0
2009-02-12 17:59:00,46.903,46.918,46.902,46.905,62800000.0
2009-02-12 18:00:00,46.888,46.888,46.877,46.882,51200000.0
2009-02-12 18:01:00,46.866,46.866,46.834,46.834,32000000.0
2009-02-12 18:02:00,46.824,46.828,46.821,46.828,24000000.0
2009-02-12 18:03:00,46.842,46.854,46.842,46.849,36800000.0
2009-02-12 18:04:00,46.862,46.865,46.858,46.859,33600000.0
2009-02-12 18:05:00,46.866,46.9,46.865,46.9,12800000.0
2009-02-12 18:06:00,46.919,46.93,46.901,46.928,30400000.0
2009-02-12 18:07:00,46.911,46.914,46.903,46.914,11200000.0
2009-02-12 18:08:00,46.952,46.983,46.952,46.981,84600000.0
2009-02-12 18:09:00,46.993,47.012,46.986,47.001,33000000.0
2009-02-12 18:10:00,47.002,47.022,47.002,47.002,16000000.0
2009-02-12 18:11:00,47.011,47.028,46.99,47.028,9600000.0
2009-02-12 18:12:00,47.02,47.02,46.965,46.965,12800000.0
2009-02-12 18:13:00,46.936,46.972,46.936,46.972,27200000.0
2009-02-12 18:14:00,46.976,46.976,46.939,46.939,19200000.0
2009-02-12 18:15:00,46.937,46.937,46.903,46.903,30400000.0
2009-02-12 18:16:00,46.895,46.926,46.895,46.917,56400000.0
2009-02-12 18:17:00,46.915,46.915,46.852,46.852,43200000.0
2009-02-12 18:18:00,46.843,46.843,46.816,46.828,30400000.0
2009-02-12 18:19:00,46.832,46.832,46.815,46.816,46200000.0
2009-02-12 18:20:00,46.807,46.828,46.807,46.822,43200000.0
2009-02-12 18:21:00,46.806,46.825,46.801,46.825,12800000.0
2009-02-12 18:22:00,46.809,46.809,46.793,46.793,32400000.0
2009-02-12 18:23:00,46.829,46.854,46.829,46.852,46400000.0
2009-02-12 18:24:00,46.83,46.838,46.82,46.82,52800000.0
2009-02-12 18:25:00,46.798,46.807,46.792,46.805,33600000.0
2009-02-12 18:26:00,46.819,46.937,46.819,46.937,30400000.0
2009-02-12 18:27:00,46.937,46.937,46.932,46.932,33600000.0
2009-02-12 18:28:00,46.924,46.927,46.92,46.92,12800000.0
2009-02-12 18:29:00,46.928,46.941,46.928,46.941,25600000.0
2009-02-12 18:30:00,46.926,46.961,46.918,46.961,36800000.0
2009-02-12 18:31:00,46.983,47.043,46.983,47.043,11200000.0
2009-02-12 18:32:00,47.041,47.041,47.001,47.001,70400000.0
2009-02-12 18:33:00,46.994,47.002,46.994,46.994,32000000.0
2009-02-12 18:34:00,47.0,47.018,46.983,46.983,19200000.0
2009-02-12 18:35:00,46.953,46.953,46.916,46.925,43200000.0
2009-02-12 18:36:00,46.941,47.046,46.941,47.046,68800000.0
2009-02-12 18:37:00,47.055,47.055,47.034,47.045,36800000.0
2009-02-12 18:38:00,47.065,47.087,47.065,47.073,50000000.0
2009-02-12 18:39:00,47.056,47.056,47.037,47.037,75600000.0
2009-02-12 18:40:00,47.053,47.159,47.053,47.159,65000000.0
2009-02-12 18:41:00,47.191,47.196,47.183,47.186,71400000.0
2009-02-12 18:42:00,47.182,47.185,47.166,47.185,77600000.0
2009-02-12 18:43:00,47.207,47.207,47.184,47.2,49000000.0
2009-02-12 18:44:00,47.194,47.194,47.172,47.185,29800000.0
2009-02-12 18:45:00,47.219,47.253,47.21,47.248,12800000.0
2009-02-12 18:46:00,47.237,47.242,47.223,47.226,12800000.0
2009-02-12 18:47:00,47.185,47.185,47.111,47.111,14400000.0
2009-02-12 18:48:00,47.086,47.093,47.08,47.083,28800000.0
2009-02-12 18:49:00,47.099,47.146,47.099,47.146,24000000.0
2009-02-12 18:50:00,47.139,47.156,47.119,47.119,46400000.0
2009-02-12 18:51:00,47.119,47.175,47.119,47.175,12800000.0
2009-02-12 18:52:00,47.192,47.203,47.191,47.202,19200000.0
2009-02-12 18:53:00,47.204,47.211,47.202,47.204,30400000.0
2009-02-12 18:54:00,47.209,47.211,47.202,47.202,19200000.0
2009-02-12 18:55:00,47.186,47.186,47.149,47.159,22400000.0
2009-02-12 18:56:00,47.125,47.125,47.075,47.075,16000000.0
2009-02-12 18:57:00,47.061,47.068,47.052,47.067,19200000.0
2009-02-12 18:58:00,47.066,47.078,47.065,47.078,31400000.0
2009-02-12 18:59:00,47.066,47.066,47.028,47.028,32000000.0
2009-02-12 19:00:00,47.035,47.05,47.035,47.048,14800000.0
2009-02-12 19:01:00,47.085,47.137,47.085,47.137,19200000.0
2009-02-12 19:02:00,47.135,47.16,47.135,47.16,42600000.0
2009-02-12 19:03:00,47.17,47.208,47.17,47.197,13800000.0
2009-02-12 19:04:00,47.215,47.231,47.215,47.226,17600000.0
2009-02-12 19:05:00,47.227,47.227,47.222,47.222,22400000.0
2009-02-12 19:06:00,47.234,47.244,47.223,47.225,55400000.0
2009-02-12 19:07:00,47.234,47.252,47.234,47.252,35200000.0
2009-02-12 19:08:00,47.263,47.268,47.253,47.253,21800000.0
2009-02-12 19:09:00,47.249,47.249,47.233,47.233,13200000.0
2009-02-12 19:10:00,47.231,47.231,47.222,47.222,8000000.0
2009-02-12 19:11:00,47.197,47.197,47.174,47.174,30800000.0
2009-02-12 19:12:00,47.163,47.163,47.143,47.143,24000000.0
2009-02-12 19:13:00,47.143,47.157,47.143,47.156,9600000.0
2009-02-12 19:14:00,47.147,47.147,47.123,47.123,12800000.0
2009-02-12 19:15:00,47.086,47.113,47.086,47.111,16400000.0
2009-02-12 19:16:00,47.114,47.114,47.086,47.101,13600000.0
2009-02-12 19:17:00,47.109,47.12,47.108,47.12,14400000.0
2009-02-12 19:18:00,47.123,47.14,47.123,47.139,32000000.0
2009-02-12 19:19:00,47.191,47.198,47.188,47.188,11200000.0
2009-02-12 19:20:00,47.194,47.2,47.188,47.2,14400000.0
2009-02-12 19:21:00,47.194,47.196,47.184,47.184,17600000.0
2009-02-12 19:22:00,47.173,47.174,47.163,47.168,14400000.0
2009-02-12 19:23:00,47.183,47.21,47.183,47.207,16000000.0
2009-02-12 19:24:00,47.217,47.224,47.207,47.223,48000000.0
2009-02-12 19:25:00,47.227,47.235,47.223,47.235,11200000.0
2009-02-12 19:26:00,47.258,47.309,47.258,47.303,41400000.0
2009-02-12 19:27:00,47.319,47.355,47.319,47.355,14400000.0
2009-02-12 19:28:00,47.371,47.41,47.37,47.41,12200000.0
2009-02-12 19:29:00,47.426,47.429,47.418,47.429,12800000.0
2009-02-12 19:30:00,47.432,47.433,47.424,47.425,11200000.0
2009-02-12 19:31:00,47.419,47.423,47.417,47.423,12800000.0
2009-02-12 19:32:00,47.398,47.398,47.311,47.311,11200000.0
2009-02-12 19:33:00,47.283,47.283,47.251,47.272,11200000.0
2009-02-12 19:34:00,47.27,47.27,47.251,47.251,12800000.0
2009-02-12 19:35:00,47.244,47.244,47.227,47.24,18000000.0
2009-02-12 19:36:00,47.245,47.26,47.245,47.259,16000000.0
2009-02-12 19:37:00,47.259,47.276,47.259,47.276,11600000.0
2009-02-12 19:38:00,47.272,47.274,47.261,47.263,14400000.0
2009-02-12 19:39:00,47.239,47.247,47.233,47.245,12800000.0
2009-02-12 19:40:00,47.257,47.268,47.245,47.245,11200000.0
2009-02-12 19:41:00,47.206,47.217,47.2,47.217,11200000.0
2009-02-12 19:42:00,47.237,47.252,47.237,47.252,11200000.0
2009-02-12 19:43:00,47.249,47.249,47.218,47.218,19200000.0
2009-02-12 19:44:00,47.223,47.238,47.216,47.232,11200000.0
2009-02-12 19:45:00,47.24,47.248,47.232,47.238,16000000.0
2009-02-12 19:46:00,47.207,47.214,47.207,47.21,14400000.0
2009-02-12 19:47:00,47.197,47.212,47.194,47.199,17600000.0
2009-02-12 19:48:00,47.211,47.22,47.204,47.216,12800000.0
2009-02-12 19:49:00,47.219,47.229,47.219,47.229,30400000.0
2009-02-12 19:50:00,47.235,47.257,47.235,47.251,12800000.0
2009-02-12 19:51:00,47.243,47.248,47.228,47.245,12800000.0
2009-02-12 19:52:00,47.226,47.238,47.217,47.226,16000000.0
2009-02-12 19:53:00,47.232,47.243,47.232,47.243,12800000.0
2009-02-12 19:54:00,47.239,47.246,47.239,47.243,12800000.0
2009-02-12 19:55:00,47.24,47.24,47.231,47.236,11200000.0
2009-02-12 19:56:00,47.229,47.235,47.227,47.227,9600000.0
2009-02-12 19:57:00,47.218,47.231,47.218,47.231,9600000.0
2009-02-12 19:58:00,47.232,47.236,47.23,47.236,10600000.0
2009-02-12 19:59:00,47.225,47.243,47.225,47.243,12800000.0
2009-02-12 20:00:00,47.249,47.249,47.212,47.214,17600000.0
2009-02-12 20:01:00,47.196,47.227,47.196,47.227,11200000.0
2009-02-12 20:02:00,47.222,47.222,47.211,47.213,17600000.0
2009-02-12 20:03:00,47.198,47.2,47.19,47.199,16000000.0
2009-02-12 20:04:00,47.193,47.194,47.185,47.191,30400000.0
2009-02-12 20:05:00,47.194,47.194,47.177,47.177,12200000.0
2009-02-12 20:06:00,47.171,47.187,47.171,47.183,11200000.0
2009-02-12 20:07:00,47.186,47.188,47.138,47.138,9600000.0
2009-02-12 20:08:00,47.13,47.168,47.13,47.168,38800000.0
2009-02-12 20:09:00,47.183,47.197,47.183,47.196,11200000.0
2009-02-12 20:10:00,47.216,47.216,47.198,47.198,16000000.0
2009-02-12 20:11:00,47.2,47.213,47.2,47.207,11200000.0
2009-02-12 20:12:00,47.247,47.275,47.247,47.275,8000000.0
2009-02-12 20:13:00,47.282,47.289,47.274,47.274,27200000.0
2009-02-12 20:14:00,47.275,47.275,47.183,47.183,9600000.0
2009-02-12 20:15:00,47.149,47.149,47.083,47.083,8000000.0
2009-02-12 20:16:00,47.084,47.108,47.084,47.098,28800000.0
2009-02-12 20:17:00,47.087,47.092,47.064,47.092,33600000.0
2009-02-12 20:18:00,47.099,47.107,47.092,47.107,32000000.0
2009-02-12 20:19:00,47.104,47.104,47.09,47.09,11200000.0
2009-02-12 20:20:00,47.041,47.041,47.025,47.033,19200000.0
2009-02-12 20:21:00,47.032,47.04,47.023,47.04,16000000.0
2009-02-12 20:22:00,47.038,47.045,47.038,47.038,9600000.0
2009-02-12 20:23:00,47.025,47.029,47.016,47.016,12800000.0
2009-02-12 20:24:00,47.009,47.012,46.999,46.999,8000000.0
2009-02-12 20:25:00,47.001,47.011,47.001,47.007,11200000.0
2009-02-12 20:26:00,46.987,46.987,46.974,46.974,16400000.0
2009-02-12 20:27:00,47.002,47.033,47.002,47.031,12800000.0
2009-02-12 20:28:00,47.04,47.05,47.027,47.03,11200000.0
2009-02-12 20:29:00,47.039,47.06,46.967,47.04,15400000.0
2009-02-12 20:30:00,47.043,47.052,47.042,47.044,27200000.0
2009-02-12 20:31:00,47.049,47.049,47.037,47.037,13200000.0
2009-02-12 20:32:00,47.037,47.039,47.025,47.039,12800000.0
2009-02-12 20:33:00,47.045,47.073,47.045,47.072,12800000.0
2009-02-12 20:34:00,47.069,47.072,47.05,47.05,11200000.0
2009-02-12 20:35:00,47.044,47.047,47.04,47.045,11200000.0
2009-02-12 20:36:00,47.035,47.036,47.021,47.026,16000000.0
2009-02-12 20:37:00,47.022,47.022,46.999,46.999,12800000.0
2009-02-12 20:38:00,46.983,46.986,46.978,46.984,12800000.0
2009-02-12 20:39:00,46.974,46.98,46.97,46.98,14400000.0
2009-02-12 20:40:00,46.969,46.98,46.959,46.969,11200000.0
2009-02-12 20:41:00,46.966,46.973,46.963,46.971,11200000.0
2009-02-12 20:42:00,46.964,46.964,46.956,46.964,11200000.0
2009-02-12 20:43:00,46.973,46.973,46.956,46.958,14800000.0
2009-02-12 20:44:00,46.956,46.961,46.951,46.956,11200000.0
2009-02-12 20:45:00,46.952,46.952,46.942,46.944,12800000.0
2009-02-12 20:46:00,46.955,46.956,46.944,46.952,14400000.0
2009-02-12 20:47:00,46.964,46.964,46.95,46.95,8000000.0
2009-02-12 20:48:00,46.969,46.976,46.969,46.976,17600000.0
2009-02-12 20:49:00,46.959,46.968,46.951,46.963,19200000.0
2009-02-12 20:50:00,46.984,47.014,46.984,47.014,16000000.0
2009-02-12 20:51:00,47.019,47.021,47.01,47.01,29200000.0
2009-02-12 20:52:00,46.998,47.009,46.996,46.999,12800000.0
2009-02-12 20:53:00,47.002,47.011,47.002,47.011,16000000.0
2009-02-12 20:54:00,46.993,47.021,46.993,47.021,13200000.0
2009-02-12 20:55:00,47.023,47.023,46.999,47.011,12800000.0
2009-02-12 20:56:00,47.007,47.012,46.996,46.996,13200000.0
2009-02-12 20:57:00,46.997,46.999,46.992,46.992,13200000.0
2009-02-12 20:58:00,46.992,47.004,46.988,46.994,16000000.0
2009-02-12 20:59:00,47.014,47.019,47.014,47.019,11200000.0
2009-02-12 21:00:00,47.004,47.004,46.996,46.998,17600000.0
2009-02-12 21:01:00,46.989,46.999,46.989,46.989,11200000.0
2009-02-12 21:02:00,46.991,46.995,46.987,46.995,16000000.0
2009-02-12 21:03:00,47.005,47.012,47.003,47.003,8400000.0
2009-02-12 21:04:00,46.997,46.997,46.982,46.984,9600000.0
2009-02-12 21:05:00,46.987,47.005,46.987,47.005,13800000.0
2009-02-12 21:06:00,47.007,47.024,46.929,47.023,13800000.0
2009-02-12 21:07:00,47.008,47.008,46.978,46.986,14400000.0
2009-02-12 21:08:00,46.992,47.027,46.991,47.027,16000000.0
2009-02-12 21:09:00,47.025,47.025,47.02,47.022,11200000.0
2009-02-12 21:10:00,47.01,47.01,46.999,46.999,8000000.0
2009-02-12 21:11:00,47.019,47.024,47.005,47.011,12800000.0
2009-02-12 21:12:00,47.0,47.005,46.985,46.99,12800000.0
2009-02-12 21:13:00,46.985,46.996,46.964,46.995,16000000.0
2009-02-12 21:14:00,46.995,46.995,46.966,46.966,12800000.0
2009-02-12 21:15:00,46.97,47.015,46.966,47.015,11200000.0
2009-02-12 21:16:00,47.036,47.05,47.023,47.023,19200000.0
2009-02-12 21:17:00,47.025,47.032,47.018,47.03,14400000.0
2009-02-12 21:18:00,47.029,47.04,47.028,47.028,11200000.0
2009-02-12 21:19:00,47.008,47.008,46.996,46.996,17600000.0
2009-02-12 21:20:00,46.988,47.012,46.988,47.005,14400000.0
2009-02-12 21:21:00,47.014,47.014,47.008,47.011,8000000.0
2009-02-12 21:22:00,46.996,46.999,46.988,46.988,12800000.0
2009-02-12 21:23:00,46.981,46.984,46.968,46.984,12800000.0
2009-02-12 21:24:00,46.969,46.969,46.95,46.95,11200000.0
2009-02-12 21:25:00,46.96,46.96,46.939,46.95,17600000.0
2009-02-12 21:26:00,46.964,46.971,46.958,46.971,24000000.0
2009-02-12 21:27:00,46.989,46.989,46.968,46.97,21800000.0
2009-02-12 21:28:00,46.969,46.978,46.96,46.96,11200000.0
2009-02-12 21:29:00,46.963,46.976,46.955,46.955,27200000.0
2009-02-12 21:30:00,46.934,46.943,46.932,46.935,12800000.0
2009-02-12 21:31:00,46.933,46.937,46.925,46.925,16000000.0
2009-02-12 21:32:00,46.92,46.92,46.907,46.907,8000000.0
2009-02-12 21:33:00,46.879,46.879,46.831,46.831,11200000.0
2009-02-12 21:34:00,46.813,46.813,46.8,46.806,11200000.0
2009-02-12 21:35:00,46.813,46.813,46.791,46.791,14400000.0
2009-02-12 21:36:00,46.786,46.786,46.719,46.719,11200000.0
2009-02-12 21:37:00,46.71,46.71,46.684,46.696,16000000.0
2009-02-12 21:38:00,46.749,46.781,46.749,46.78,14400000.0
2009-02-12 21:39:00,46.749,46.762,46.749,46.762,12800000.0
2009-02-12 21:40:00,46.767,46.77,46.753,46.753,9600000.0
2009-02-12 21:41:00,46.651,46.739,46.651,46.732,11200000.0
2009-02-12 21:42:00,46.735,46.754,46.735,46.743,12200000.0
2009-02-12 21:43:00,46.76,46.76,46.748,46.748,8000000.0
2009-02-12 21:44:00,46.747,46.749,46.739,46.743,17600000.0
2009-02-12 21:45:00,46.739,46.742,46.731,46.733,17600000.0
2009-02-12 21:46:00,46.707,46.719,46.704,46.716,14400000.0
2009-02-12 21:47:00,46.716,46.716,46.706,46.708,11200000.0
2009-02-12 21:48:00,46.699,46.718,46.694,46.711,35200000.0
2009-02-12 21:49:00,46.697,46.709,46.69,46.701,11200000.0
2009-02-12 21:50:00,46.717,46.717,46.694,46.702,12800000.0
2009-02-12 21:51:00,46.703,46.703,46.662,46.662,17600000.0
2009-02-12 21:52:00,46.668,46.672,46.657,46.658,11200000.0
2009-02-12 21:53:00,46.648,46.648,46.602,46.602,11200000.0
2009-02-12 21:54:00,46.606,46.616,46.598,46.6,11200000.0
2009-02-12 21:55:00,46.582,46.589,46.582,46.585,12800000.0
2009-02-12 21:56:00,46.579,46.584,46.576,46.584,12800000.0
2009-02-12 21:57:00,46.584,46.595,46.584,46.595,17600000.0
2009-02-12 21:58:00,46.549,46.557,46.549,46.557,8000000.0
2009-02-12 21:59:00,46.557,46.583,46.557,46.579,8000000.0
2009-02-12 22:00:00,46.597,46.616,46.595,46.616,17000000.0
2009-02-12 22:01:00,46.622,46.622,46.544,46.544,11200000.0
2009-02-12 22:02:00,46.557,46.568,46.557,46.567,11200000.0
2009-02-12 22:03:00,46.519,46.519,46.502,46.502,17600000.0
2009-02-12 22:04:00,46.482,46.482,46.465,46.474,16000000.0
2009-02-12 22:05:00,46.488,46.504,46.488,46.498,11200000.0
2009-02-12 22:06:00,46.503,46.503,46.481,46.488,12800000.0
2009-02-12 22:07:00,46.473,46.475,46.47,46.47,16000000.0
2009-02-12 22:08:00,46.476,46.487,46.468,46.487,16000000.0
2009-02-12 22:09:00,46.498,46.551,46.498,46.551,12800000.0
2009-02-12 22:10:00,46.587,46.667,46.587,46.647,22400000.0
2009-02-12 22:11:00,46.656,46.714,46.656,46.714,11200000.0
2009-02-12 22:12:00,46.766,46.786,46.762,46.786,12800000.0
2009-02-12 22:13:00,46.778,46.793,46.743,46.743,12800000.0
2009-02-12 22:14:00,46.727,46.727,46.658,46.658,12800000.0
2009-02-12 22:15:00,46.664,46.689,46.664,46.689,14400000.0
2009-02-12 22:16:00,46.712,46.764,46.712,46.764,17000000.0
2009-02-12 22:17:00,46.775,46.788,46.775,46.779,19200000.0
2009-02-12 22:18:00,46.783,46.804,46.783,46.804,11200000.0
2009-02-12 22:19:00,46.797,46.797,46.745,46.745,12800000.0
2009-02-12 22:20:00,46.756,46.769,46.756,46.759,13600000.0
2009-02-12 22:21:00,46.734,46.734,46.7,46.724,9600000.0
2009-02-12 22:22:00,46.732,46.763,46.732,46.763,12800000.0
2009-02-12 22:23:00,46.805,46.84,46.805,46.819,11600000.0
2009-02-12 22:24:00,46.825,46.825,46.822,46.822,11200000.0
2009-02-12 22:25:00,46.838,46.919,46.838,46.919,15400000.0
2009-02-12 22:26:00,46.919,46.919,46.86,46.86,11200000.0
2009-02-12 22:27:00,46.851,46.852,46.84,46.84,12800000.0
2009-02-12 22:28:00,46.84,46.858,46.84,46.852,11200000.0
2009-02-12 22:29:00,46.904,46.948,46.904,46.948,16000000.0
2009-02-12 22:30:00,46.965,47.031,46.965,47.031,17600000.0
2009-02-12 22:31:00,46.999,46.999,46.96,46.96,11200000.0
2009-02-12 22:32:00,46.935,46.957,46.918,46.957,12800000.0
2009-02-12 22:33:00,46.96,47.006,46.958,47.005,11200000.0
2009-02-12 22:34:00,47.049,47.062,47.049,47.059,12800000.0
2009-02-12 22:35:00,47.024,47.024,46.914,46.914,13200000.0
2009-02-12 22:36:00,46.918,47.012,46.918,47.012,42000000.0
2009-02-12 22:37:00,46.991,47.007,46.991,46.994,25600000.0
2009-02-12 22:38:00,46.962,46.982,46.959,46.982,17600000.0
2009-02-12 22:39:00,46.982,46.982,46.937,46.937,9600000.0
2009-02-12 22:40:00,46.935,46.963,46.935,46.963,17600000.0
2009-02-12 22:41:00,46.987,47.066,46.987,47.066,11200000.0
2009-02-12 22:42:00,47.077,47.088,47.074,47.087,14400000.0
2009-02-12 22:43:00,47.079,47.105,47.066,47.105,16400000.0
2009-02-12 22:44:00,47.133,47.133,47.108,47.108,12800000.0
2009-02-12 22:45:00,47.108,47.108,47.092,47.092,16000000.0
2009-02-12 22:46:00,47.094,47.102,47.09,47.102,10600000.0
2009-02-12 22:47:00,47.088,47.11,47.077,47.08,17600000.0
2009-02-12 22:48:00,47.075,47.098,47.073,47.098,11200000.0
2009-02-12 22:49:00,47.113,47.149,47.113,47.149,12800000.0
2009-02-12 22:50:00,47.156,47.162,47.146,47.162,7400000.0
2009-02-12 22:51:00,47.186,47.226,47.186,47.226,9600000.0
2009-02-12 22:52:00,47.227,47.355,47.227,47.355,11200000.0
2009-02-12 22:53:00,47.369,47.377,47.341,47.369,17600000.0
2009-02-12 22:54:00,47.374,47.374,47.359,47.362,12800000.0
2009-02-12 22:55:00,47.369,47.407,47.369,47.407,12200000.0
2009-02-12 22:56:00,47.383,47.383,47.352,47.375,9600000.0
2009-02-12 22:57:00,47.386,47.41,47.386,47.41,17600000.0
2009-02-12 22:58:00,47.404,47.428,47.392,47.409,14400000.0
2009-02-12 22:59:00,47.398,47.398,47.366,47.366,8800000.0
2009-02-12 23:00:00,47.358,47.368,47.348,47.368,17600000.0
2009-02-12 23:01:00,47.357,47.377,47.306,47.306,17000000.0
2009-02-12 23:02:00,47.317,47.324,47.312,47.312,17600000.0
2009-02-12 23:03:00,47.32,47.345,47.317,47.345,16000000.0
2009-02-12 23:04:00,47.34,47.351,47.339,47.351,11200000.0
2009-02-12 23:05:00,47.371,47.443,47.371,47.443,34000000.0
2009-02-12 23:06:00,47.455,47.455,47.45,47.454,13200000.0
2009-02-12 23:07:00,47.46,47.46,47.423,47.423,12800000.0
2009-02-12 23:08:00,47.431,47.445,47.431,47.435,16000000.0
2009-02-12 23:09:00,47.428,47.429,47.414,47.414,17600000.0
2009-02-12 23:10:00,47.43,47.441,47.43,47.441,12800000.0
2009-02-12 23:11:00,47.453,47.453,47.449,47.45,11200000.0
2009-02-12 23:12:00,47.448,47.448,47.438,47.44,8000000.0
2009-02-12 23:13:00,47.438,47.442,47.434,47.436,12800000.0
2009-02-12 23:14:00,47.426,47.443,47.422,47.433,11200000.0
2009-02-12 23:15:00,47.409,47.416,47.408,47.412,11200000.0
2009-02-12 23:16:00,47.412,47.414,47.403,47.412,17000000.0
2009-02-12 23:17:00,47.43,47.43,47.391,47.404,11200000.0
2009-02-12 23:18:00,47.391,47.411,47.391,47.411,11200000.0
2009-02-12 23:19:00,47.412,47.412,47.375,47.385,12800000.0
2009-02-12 23:20:00,47.419,47.447,47.409,47.416,14400000.0
2009-02-12 23:21:00,47.4,47.419,47.4,47.418,16000000.0
2009-02-12 23:22:00,47.422,47.432,47.422,47.424,11200000.0
2009-02-12 23:23:00,47.424,47.426,47.422,47.424,11200000.0
2009-02-12 23:24:00,47.434,47.443,47.418,47.418,11200000.0
2009-02-12 23:25:00,47.443,47.462,47.443,47.462,14400000.0
2009-02-12 23:26:00,47.466,47.466,47.452,47.456,12800000.0
2009-02-12 23:27:00,47.458,47.463,47.451,47.462,15400000.0
2009-02-12 23:28:00,47.457,47.457,47.428,47.439,16400000.0
2009-02-12 23:29:00,47.425,47.435,47.406,47.426,11200000.0
2009-02-12 23:30:00,47.427,47.427,47.418,47.419,15800000.0
2009-02-12 23:31:00,47.427,47.43,47.423,47.426,12800000.0
2009-02-12 23:32:00,47.425,47.434,47.425,47.428,17600000.0
2009-02-12 23:33:00,47.427,47.432,47.413,47.413,12800000.0
2009-02-12 23:34:00,47.433,47.437,47.426,47.426,12800000.0
2009-02-12 23:35:00,47.428,47.432,47.426,47.431,16000000.0
2009-02-12 23:36:00,47.416,47.424,47.407,47.424,12800000.0
2009-02-12 23:37:00,47.424,47.426,47.417,47.419,12800000.0
2009-02-12 23:38:00,47.418,47.444,47.418,47.444,11200000.0
2009-02-12 23:39:00,47.463,47.463,47.432,47.444,12800000.0
2009-02-12 23:40:00,47.44,47.44,47.417,47.43,35200000.0
2009-02-12 23:41:00,47.454,47.459,47.437,47.437,12800000.0
2009-02-12 23:42:00,47.434,47.434,47.414,47.422,17600000.0
2009-02-12 23:43:00,47.408,47.415,47.407,47.407,8000000.0
2009-02-12 23:44:00,47.406,47.408,47.392,47.392,16000000.0
2009-02-12 23:45:00,47.401,47.401,47.332,47.342,11200000.0
2009-02-12 23:46:00,47.355,47.361,47.353,47.358,17600000.0
2009-02-12 23:47:00,47.37,47.434,47.37,47.431,12800000.0
2009-02-12 23:48:00,47.365,47.365,47.343,47.349,8000000.0
2009-02-12 23:49:00,47.349,47.349,47.309,47.31,16000000.0
2009-02-12 23:50:00,47.294,47.294,47.273,47.273,11200000.0
2009-02-12 23:51:00,47.272,47.277,47.262,47.271,12800000.0
2009-02-12 23:52:00,47.236,47.236,47.209,47.209,12800000.0
2009-02-12 23:53:00,47.212,47.212,47.205,47.205,9600000.0
2009-02-12 23:54:00,47.207,47.266,47.207,47.266,14400000.0
2009-02-12 23:55:00,47.258,47.282,47.256,47.264,12800000.0
2009-02-12 23:56:00,47.261,47.261,47.166,47.166,11200000.0
2009-02-12 23:57:00,47.253,47.253,47.23,47.23,12200000.0
2009-02-12 23:58:00,47.223,47.223,47.19,47.203,11200000.0
2009-02-12 23:59:00,47.195,47.201,47.191,47.201,11200000.0
2009-02-13 00:00:00,47.188,47.216,47.188,47.199,17600000.0
2009-02-13 00:01:00,47.206,47.248,47.206,47.248,12800000.0
2009-02-13 00:02:00,47.246,47.258,47.229,47.249,11600000.0
2009-02-13 00:03:00,47.23,47.23,47.208,47.218,12200000.0
2009-02-13 00:04:00,47.211,47.256,47.211,47.256,10000000.0
2009-02-13 00:05:00,47.26,47.267,47.25,47.266,11200000.0
2009-02-13 00:06:00,47.264,47.271,47.264,47.264,11600000.0
2009-02-13 00:07:00,47.258,47.258,47.252,47.252,12800000.0
2009-02-13 00:08:00,47.241,47.254,47.241,47.254,12800000.0
2009-02-13 00:09:00,47.266,47.288,47.266,47.286,12800000.0
2009-02-13 00:10:00,47.3,47.307,47.289,47.296,13200000.0
2009-02-13 00:11:00,47.275,47.275,47.257,47.257,16000000.0
2009-02-13 00:12:00,47.288,47.331,47.288,47.331,12800000.0
2009-02-13 00:13:00,47.378,47.378,47.373,47.374,12800000.0
2009-02-13 00:14:00,47.385,47.408,47.382,47.406,14400000.0
2009-02-13 00:15:00,47.373,47.388,47.373,47.375,28800000.0
2009-02-13 00:16:00,47.372,47.373,47.368,47.373,14400000.0
2009-02-13 00:17:00,47.378,47.398,47.378,47.378,17600000.0
2009-02-13 00:18:00,47.376,47.376,47.344,47.344,12800000.0
2009-02-13 00:19:00,47.336,47.342,47.332,47.332,12800000.0
2009-02-13 00:20:00,47.331,47.334,47.328,47.332,17600000.0
2009-02-13 00:21:00,47.348,47.354,47.342,47.343,12200000.0
2009-02-13 00:22:00,47.334,47.361,47.334,47.354,17600000.0
2009-02-13 00:23:00,47.364,47.364,47.344,47.344,8000000.0
2009-02-13 00:24:00,47.355,47.36,47.346,47.36,14400000.0
2009-02-13 00:25:00,47.361,47.363,47.339,47.355,16000000.0
2009-02-13 00:26:00,47.341,47.347,47.34,47.34,12800000.0
2009-02-13 00:27:00,47.339,47.351,47.339,47.351,8000000.0
2009-02-13 00:28:00,47.34,47.344,47.339,47.344,32400000.0
2009-02-13 00:29:00,47.334,47.334,47.322,47.328,12800000.0
2009-02-13 00:30:00,47.339,47.353,47.335,47.353,11200000.0
2009-02-13 00:31:00,47.358,47.359,47.353,47.355,11200000.0
2009-02-13 00:32:00,47.344,47.348,47.332,47.344,12800000.0
2009-02-13 00:33:00,47.348,47.356,47.347,47.347,13200000.0
2009-02-13 00:34:00,47.319,47.34,47.319,47.33,19200000.0
2009-02-13 00:35:00,47.343,47.343,47.322,47.324,28800000.0
2009-02-13 00:36:00,47.341,47.346,47.337,47.341,16400000.0
2009-02-13 00:37:00,47.317,47.317,47.29,47.29,12800000.0
2009-02-13 00:38:00,47.284,47.288,47.266,47.266,17600000.0
2009-02-13 00:39:00,47.247,47.252,47.235,47.235,12800000.0
2009-02-13 00:40:00,47.24,47.262,47.24,47.262,16000000.0
2009-02-13 00:41:00,47.273,47.292,47.273,47.288,12800000.0
2009-02-13 00:42:00,47.283,47.304,47.283,47.293,12800000.0
2009-02-13 00:43:00,47.281,47.306,47.281,47.306,11200000.0
2009-02-13 00:44:00,47.301,47.301,47.256,47.266,8000000.0
2009-02-13 00:45:00,47.246,47.285,47.241,47.285,11600000.0
2009-02-13 00:46:00,47.298,47.318,47.298,47.315,14400000.0
2009-02-13 00:47:00,47.313,47.319,47.306,47.311,12800000.0
2009-02-13 00:48:00,47.308,47.308,47.269,47.269,12800000.0
2009-02-13 00:49:00,47.258,47.258,47.248,47.249,16000000.0
2009-02-13 00:50:00,47.27,47.27,47.263,47.263,11200000.0
2009-02-13 00:51:00,47.26,47.264,47.249,47.264,17600000.0
2009-02-13 00:52:00,47.278,47.285,47.272,47.272,11200000.0
2009-02-13 00:53:00,47.281,47.294,47.281,47.288,8000000.0
2009-02-13 00:54:00,47.295,47.304,47.295,47.303,8000000.0
2009-02-13 00:55:00,47.293,47.303,47.288,47.303,28800000.0
2009-02-13 00:56:00,47.302,47.305,47.295,47.305,12800000.0
2009-02-13 00:57:00,47.329,47.366,47.329,47.366,12800000.0
2009-02-13 00:58:00,47.427,47.443,47.393,47.393,12800000.0
2009-02-13 00:59:00,47.381,47.393,47.381,47.388,11200000.0
2009-02-13 01:00:00,47.388,47.402,47.38,47.402,16000000.0
2009-02-13 01:01:00,47.399,47.4,47.391,47.391,9600000.0
2009-02-13 01:02:00,47.379,47.379,47.367,47.37,11200000.0
2009-02-13 01:03:00,47.358,47.363,47.354,47.36,22400000.0
2009-02-13 01:04:00,47.375,47.38,47.374,47.376,12800000.0
2009-02-13 01:05:00,47.379,47.391,47.375,47.381,12800000.0
2009-02-13 01:06:00,47.405,47.422,47.353,47.384,12800000.0
2009-02-13 01:07:00,47.394,47.396,47.36,47.36,11200000.0
2009-02-13 01:08:00,47.356,47.373,47.347,47.347,16000000.0
2009-02-13 01:09:00,47.355,47.355,47.346,47.355,15400000.0
2009-02-13 01:10:00,47.364,47.397,47.364,47.397,9600000.0
2009-02-13 01:11:00,47.382,47.398,47.378,47.398,10600000.0
2009-02-13 01:12:00,47.391,47.393,47.391,47.393,8000000.0
2009-02-13 01:13:00,47.392,47.393,47.384,47.39,17600000.0
2009-02-13 01:14:00,47.395,47.395,47.388,47.388,9600000.0
2009-02-13 01:15:00,47.382,47.389,47.382,47.387,17600000.0
2009-02-13 01:16:00,47.388,47.395,47.373,47.373,25600000.0
2009-02-13 01:17:00,47.384,47.395,47.384,47.391,12200000.0
2009-02-13 01:18:00,47.39,47.39,47.37,47.37,12800000.0
2009-02-13 01:19:00,47.363,47.366,47.336,47.343,11200000.0
2009-02-13 01:20:00,47.369,47.38,47.365,47.38,19200000.0
2009-02-13 01:21:00,47.385,47.39,47.383,47.385,11200000.0
2009-02-13 01:22:00,47.383,47.39,47.378,47.381,12800000.0
2009-02-13 01:23:00,47.373,47.39,47.362,47.39,16400000.0
2009-02-13 01:24:00,47.379,47.379,47.366,47.371,12800000.0
2009-02-13 01:25:00,47.377,47.377,47.364,47.366,11200000.0
2009-02-13 01:26:00,47.375,47.375,47.361,47.361,11200000.0
2009-02-13 01:27:00,47.347,47.366,47.347,47.349,16000000.0
2009-02-13 01:28:00,47.359,47.359,47.344,47.359,14400000.0
2009-02-13 01:29:00,47.361,47.365,47.349,47.352,15400000.0
2009-02-13 01:30:00,47.363,47.367,47.36,47.36,11200000.0
2009-02-13 01:31:00,47.353,47.375,47.353,47.373,16000000.0
2009-02-13 01:32:00,47.358,47.367,47.357,47.362,12800000.0
2009-02-13 01:33:00,47.354,47.354,47.343,47.352,11200000.0
2009-02-13 01:34:00,47.354,47.361,47.352,47.36,24000000.0
2009-02-13 01:35:00,47.355,47.355,47.305,47.307,12800000.0
2009-02-13 01:36:00,47.296,47.298,47.285,47.292,11200000.0
2009-02-13 01:37:00,47.289,47.294,47.281,47.281,16000000.0
2009-02-13 01:38:00,47.278,47.28,47.265,47.274,17600000.0
2009-02-13 01:39:00,47.277,47.277,47.256,47.256,13800000.0
2009-02-13 01:40:00,47.261,47.261,47.239,47.248,9600000.0
2009-02-13 01:41:00,47.236,47.244,47.221,47.221,12800000.0
2009-02-13 01:42:00,47.217,47.221,47.21,47.21,10600000.0
2009-02-13 01:43:00,47.208,47.21,47.136,47.136,17600000.0
2009-02-13 01:44:00,47.155,47.182,47.155,47.182,11200000.0
2009-02-13 01:45:00,47.196,47.246,47.196,47.246,12800000.0
2009-02-13 01:46:00,47.244,47.258,47.244,47.25,16000000.0
2009-02-13 01:47:00,47.253,47.253,47.226,47.226,10600000.0
2009-02-13 01:48:00,47.238,47.253,47.236,47.253,12800000.0
2009-02-13 01:49:00,47.251,47.267,47.248,47.265,12800000.0
2009-02-13 01:50:00,47.274,47.311,47.274,47.311,13800000.0
2009-02-13 01:51:00,47.329,47.394,47.329,47.394,17600000.0
2009-02-13 01:52:00,47.406,47.41,47.403,47.41,20800000.0
2009-02-13 01:53:00,47.398,47.398,47.38,47.38,17000000.0
2009-02-13 01:54:00,47.35,47.35,47.307,47.308,12800000.0
2009-02-13 01:55:00,47.302,47.316,47.302,47.316,11200000.0
2009-02-13 01:56:00,47.333,47.339,47.333,47.339,12200000.0
2009-02-13 01:57:00,47.329,47.348,47.329,47.348,18000000.0
2009-02-13 01:58:00,47.357,47.374,47.352,47.374,11200000.0
2009-02-13 01:59:00,47.36,47.36,47.333,47.333,11200000.0
2009-02-13 02:00:00,47.349,47.358,47.349,47.35,11200000.0
2009-02-13 02:01:00,47.352,47.37,47.351,47.37,17600000.0
2009-02-13 02:02:00,47.365,47.382,47.365,47.373,11200000.0
2009-02-13 02:03:00,47.367,47.408,47.367,47.408,16400000.0
2009-02-13 02:04:00,47.389,47.389,47.379,47.385,11200000.0
2009-02-13 02:05:00,47.382,47.391,47.371,47.375,12800000.0
2009-02-13 02:06:00,47.344,47.344,47.32,47.32,14400000.0
2009-02-13 02:07:00,47.317,47.317,47.302,47.304,12800000.0
2009-02-13 02:08:00,47.318,47.322,47.3,47.321,17600000.0
2009-02-13 02:09:00,47.332,47.335,47.322,47.335,16000000.0
2009-02-13 02:10:00,47.315,47.323,47.285,47.285,16000000.0
2009-02-13 02:11:00,47.293,47.298,47.271,47.293,12800000.0
2009-02-13 02:12:00,47.282,47.288,47.267,47.28,17600000.0
2009-02-13 02:13:00,47.265,47.281,47.265,47.281,11200000.0
2009-02-13 02:14:00,47.279,47.279,47.268,47.268,11600000.0
2009-02-13 02:15:00,47.255,47.256,47.241,47.245,11200000.0
2009-02-13 02:16:00,47.234,47.235,47.225,47.233,11200000.0
2009-02-13 02:17:00,47.255,47.259,47.254,47.259,9600000.0
2009-02-13 02:18:00,47.25,47.275,47.25,47.275,12200000.0
2009-02-13 02:19:00,47.253,47.253,47.232,47.239,12800000.0
2009-02-13 02:20:00,47.227,47.227,47.135,47.219,12800000.0
2009-02-13 02:21:00,47.22,47.223,47.21,47.215,17600000.0
2009-02-13 02:22:00,47.199,47.199,47.136,47.136,14400000.0
2009-02-13 02:23:00,47.124,47.136,47.12,47.132,12800000.0
2009-02-13 02:24:00,47.154,47.18,47.154,47.18,11200000.0
2009-02-13 02:25:00,47.18,47.181,47.119,47.119,17600000.0
2009-02-13 02:26:00,47.117,47.122,47.112,47.113,12800000.0
2009-02-13 02:27:00,47.12,47.12,47.116,47.116,11200000.0
2009-02-13 02:28:00,47.112,47.112,47.097,47.101,12800000.0
2009-02-13 02:29:00,47.101,47.129,47.101,47.129,11200000.0
2009-02-13 02:30:00,47.123,47.169,47.123,47.169,12800000.0
2009-02-13 02:31:00,47.196,47.203,47.182,47.203,12800000.0
2009-02-13 02:32:00,47.213,47.214,47.206,47.206,11200000.0
2009-02-13 02:33:00,47.205,47.206,47.195,47.202,11200000.0
2009-02-13 02:34:00,47.198,47.21,47.198,47.204,14400000.0
2009-02-13 02:35:00,47.213,47.215,47.209,47.21,12800000.0
2009-02-13 02:36:00,47.201,47.222,47.201,47.222,12800000.0
2009-02-13 02:37:00,47.241,47.248,47.239,47.239,12200000.0
2009-02-13 02:38:00,47.247,47.263,47.245,47.261,17600000.0
2009-02-13 02:39:00,47.258,47.268,47.251,47.253,16000000.0
2009-02-13 02:40:00,47.265,47.268,47.257,47.268,16000000.0
2009-02-13 02:41:00,47.264,47.273,47.262,47.273,11600000.0
2009-02-13 02:42:00,47.276,47.29,47.265,47.29,11200000.0
2009-02-13 02:43:00,47.292,47.294,47.282,47.282,11200000.0
2009-02-13 02:44:00,47.278,47.278,47.256,47.264,11200000.0
2009-02-13 02:45:00,47.289,47.303,47.289,47.303,11200000.0
2009-02-13 02:46:00,47.291,47.301,47.286,47.301,11200000.0
2009-02-13 02:47:00,47.287,47.287,47.27,47.27,12800000.0
2009-02-13 02:48:00,47.258,47.277,47.198,47.198,11200000.0
2009-02-13 02:49:00,47.299,47.305,47.299,47.302,17600000.0
2009-02-13 02:50:00,47.297,47.297,47.28,47.293,12800000.0
2009-02-13 02:51:00,47.296,47.297,47.278,47.297,11200000.0
2009-02-13 02:52:00,47.292,47.292,47.283,47.283,11200000.0
2009-02-13 02:53:00,47.274,47.286,47.274,47.277,10600000.0
2009-02-13 02:54:00,47.294,47.306,47.294,47.301,12800000.0
2009-02-13 02:55:00,47.329,47.335,47.317,47.317,11200000.0
2009-02-13 02:56:00,47.298,47.313,47.298,47.303,11200000.0
2009-02-13 02:57:00,47.302,47.305,47.293,47.302,11200000.0
2009-02-13 02:58:00,47.283,47.283,47.217,47.217,11200000.0
2009-02-13 02:59:00,47.279,47.279,47.273,47.277,11200000.0
2009-02-13 03:00:00,47.289,47.295,47.286,47.289,12800000.0
2009-02-13 03:01:00,47.302,47.323,47.302,47.323,11200000.0
2009-02-13 03:02:00,47.327,47.336,47.327,47.329,17000000.0
2009-02-13 03:03:00,47.315,47.339,47.308,47.339,14400000.0
2009-02-13 03:04:00,47.334,47.341,47.331,47.339,11200000.0
2009-02-13 03:05:00,47.326,47.326,47.311,47.311,15400000.0
2009-02-13 03:06:00,47.299,47.299,47.252,47.252,16400000.0
2009-02-13 03:07:00,47.254,47.26,47.243,47.245,12800000.0
2009-02-13 03:08:00,47.263,47.269,47.261,47.269,10600000.0
2009-02-13 03:09:00,47.259,47.27,47.259,47.27,11200000.0
2009-02-13 03:10:00,47.277,47.293,47.273,47.289,16000000.0
2009-02-13 03:11:00,47.297,47.302,47.29,47.29,11200000.0
2009-02-13 03:12:00,47.287,47.29,47.282,47.29,11200000.0
2009-02-13 03:13:00,47.286,47.291,47.28,47.291,16000000.0
2009-02-13 03:14:00,47.305,47.322,47.304,47.316,15400000.0
2009-02-13 03:15:00,47.325,47.334,47.325,47.331,9600000.0
2009-02-13 03:16:00,47.337,47.355,47.337,47.346,12800000.0
2009-02-13 03:17:00,47.351,47.363,47.344,47.363,11200000.0
2009-02-13 03:18:00,47.359,47.374,47.359,47.362,11200000.0
2009-02-13 03:19:00,47.378,47.38,47.371,47.371,12800000.0
2009-02-13 03:20:00,47.367,47.367,47.345,47.345,11200000.0
2009-02-13 03:21:00,47.338,47.341,47.317,47.341,14400000.0
2009-02-13 03:22:00,47.341,47.348,47.339,47.348,14400000.0
2009-02-13 03:23:00,47.344,47.346,47.341,47.341,12200000.0
2009-02-13 03:24:00,47.339,47.339,47.332,47.334,11200000.0
2009-02-13 03:25:00,47.323,47.333,47.323,47.329,17600000.0
2009-02-13 03:26:00,47.338,47.338,47.318,47.338,11200000.0
2009-02-13 03:27:00,47.349,47.349,47.339,47.344,14400000.0
2009-02-13 03:28:00,47.346,47.352,47.341,47.352,12800000.0
2009-02-13 03:29:00,47.34,47.349,47.34,47.347,12800000.0
2009-02-13 03:30:00,47.352,47.352,47.347,47.347,14400000.0
2009-02-13 03:31:00,47.345,47.353,47.345,47.353,12800000.0
2009-02-13 03:32:00,47.357,47.364,47.356,47.364,12800000.0
2009-02-13 03:33:00,47.362,47.364,47.355,47.358,11200000.0
2009-02-13 03:34:00,47.358,47.365,47.35,47.365,11200000.0
2009-02-13 03:35:00,47.37,47.382,47.364,47.379,17600000.0
2009-02-13 03:36:00,47.376,47.378,47.364,47.37,12800000.0
2009-02-13 03:37:00,47.396,47.408,47.387,47.387,17600000.0
2009-02-13 03:38:00,47.391,47.399,47.39,47.396,11200000.0
2009-02-13 03:39:00,47.392,47.406,47.339,47.399,14400000.0
2009-02-13 03:40:00,47.395,47.395,47.386,47.386,11200000.0
2009-02-13 03:41:00,47.388,47.388,47.358,47.358,11200000.0
2009-02-13 03:42:00,47.368,47.378,47.368,47.374,12800000.0
2009-02-13 03:43:00,47.383,47.388,47.371,47.374,11200000.0
2009-02-13 03:44:00,47.372,47.38,47.372,47.38,11200000.0
2009-02-13 03:45:00,47.381,47.386,47.381,47.385,10600000.0
2009-02-13 03:46:00,47.393,47.394,47.384,47.394,12800000.0
2009-02-13 03:47:00,47.388,47.39,47.379,47.39,11200000.0
2009-02-13 03:48:00,47.4,47.421,47.4,47.421,11200000.0
2009-02-13 03:49:00,47.419,47.42,47.412,47.42,12800000.0
2009-02-13 03:50:00,47.43,47.435,47.423,47.432,12800000.0
2009-02-13 03:51:00,47.425,47.426,47.409,47.42,12800000.0
2009-02-13 03:52:00,47.397,47.422,47.397,47.414,16400000.0
2009-02-13 03:53:00,47.422,47.426,47.411,47.419,11200000.0
2009-02-13 03:54:00,47.415,47.425,47.403,47.416,12800000.0
2009-02-13 03:55:00,47.415,47.417,47.399,47.409,13800000.0
2009-02-13 03:56:00,47.4,47.4,47.39,47.397,11200000.0
2009-02-13 03:57:00,47.41,47.41,47.392,47.392,12800000.0
2009-02-13 03:58:00,47.403,47.427,47.403,47.427,11200000.0
2009-02-13 03:59:00,47.434,47.434,47.415,47.417,12800000.0
2009-02-13 04:00:00,47.416,47.422,47.405,47.41,14400000.0
2009-02-13 04:01:00,47.42,47.428,47.418,47.425,11200000.0
2009-02-13 04:02:00,47.426,47.432,47.42,47.432,13200000.0
2009-02-13 04:03:00,47.421,47.421,47.403,47.403,12200000.0
2009-02-13 04:04:00,47.376,47.385,47.374,47.385,12800000.0
2009-02-13 04:05:00,47.386,47.394,47.386,47.394,11200000.0
2009-02-13 04:06:00,47.396,47.403,47.394,47.395,14400000.0
2009-02-13 04:07:00,47.395,47.411,47.39,47.406,14400000.0
2009-02-13 04:08:00,47.42,47.447,47.42,47.447,12800000.0
2009-02-13 04:09:00,47.451,47.458,47.449,47.452,11200000.0
2009-02-13 04:10:00,47.464,47.467,47.457,47.467,17600000.0
2009-02-13 04:11:00,47.457,47.463,47.453,47.455,12800000.0
2009-02-13 04:12:00,47.47,47.48,47.47,47.474,12800000.0
2009-02-13 04:13:00,47.467,47.471,47.459,47.459,11200000.0
2009-02-13 04:14:00,47.463,47.495,47.463,47.488,16000000.0
2009-02-13 04:15:00,47.508,47.518,47.508,47.518,12800000.0
2009-02-13 04:16:00,47.525,47.545,47.524,47.538,11200000.0
2009-02-13 04:17:00,47.541,47.541,47.521,47.523,14400000.0
2009-02-13 04:18:00,47.515,47.533,47.515,47.529,14400000.0
2009-02-13 04:19:00,47.543,47.543,47.513,47.516,13200000.0
2009-02-13 04:20:00,47.533,47.536,47.531,47.532,12800000.0
2009-02-13 04:21:00,47.536,47.536,47.53,47.535,10600000.0
2009-02-13 04:22:00,47.525,47.534,47.521,47.533,16000000.0
2009-02-13 04:23:00,47.521,47.521,47.507,47.511,12200000.0
2009-02-13 04:24:00,47.53,47.531,47.521,47.527,12800000.0
2009-02-13 04:25:00,47.53,47.533,47.524,47.528,14400000.0
2009-02-13 04:26:00,47.524,47.529,47.521,47.529,12800000.0
2009-02-13 04:27:00,47.534,47.54,47.524,47.537,17600000.0
2009-02-13 04:28:00,47.529,47.529,47.502,47.502,11200000.0
2009-02-13 04:29:00,47.491,47.493,47.465,47.465,12800000.0
2009-02-13 04:30:00,47.426,47.464,47.426,47.464,11000000.0
2009-02-13 04:31:00,47.494,47.494,47.478,47.483,12800000.0
2009-02-13 04:32:00,47.452,47.49,47.451,47.49,16000000.0
2009-02-13 04:33:00,47.496,47.496,47.485,47.485,16000000.0
2009-02-13 04:34:00,47.481,47.522,47.376,47.522,11200000.0
2009-02-13 04:35:00,47.56,47.568,47.523,47.523,13200000.0
2009-02-13 04:36:00,47.513,47.53,47.513,47.53,11200000.0
2009-02-13 04:37:00,47.542,47.564,47.542,47.562,12800000.0
2009-02-13 04:38:00,47.555,47.587,47.555,47.586,12800000.0
2009-02-13 04:39:00,47.587,47.597,47.581,47.581,12800000.0
2009-02-13 04:40:00,47.571,47.594,47.571,47.594,12800000.0
2009-02-13 04:41:00,47.608,47.608,47.6,47.608,12800000.0
2009-02-13 04:42:00,47.604,47.604,47.591,47.598,17600000.0
2009-02-13 04:43:00,47.606,47.606,47.593,47.595,12200000.0
2009-02-13 04:44:00,47.625,47.637,47.613,47.637,12800000.0
2009-02-13 04:45:00,47.646,47.648,47.635,47.635,17600000.0
2009-02-13 04:46:00,47.616,47.616,47.605,47.616,8000000.0
2009-02-13 04:47:00,47.616,47.616,47.602,47.602,14400000.0
2009-02-13 04:48:00,47.606,47.606,47.592,47.6,18000000.0
2009-02-13 04:49:00,47.6,47.6,47.589,47.589,8000000.0
2009-02-13 04:50:00,47.588,47.59,47.587,47.59,11200000.0
2009-02-13 04:51:00,47.596,47.599,47.596,47.599,11200000.0
2009-02-13 04:52:00,47.593,47.605,47.591,47.605,12800000.0
2009-02-13 04:53:00,47.601,47.613,47.601,47.613,17000000.0
2009-02-13 04:54:00,47.643,47.66,47.64,47.655,11200000.0
2009-02-13 04:55:00,47.66,47.66,47.649,47.65,11200000.0
2009-02-13 04:56:00,47.651,47.659,47.646,47.657,17600000.0
2009-02-13 04:57:00,47.652,47.654,47.643,47.643,12800000.0
2009-02-13 04:58:00,47.635,47.657,47.635,47.655,11200000.0
2009-02-13 04:59:00,47.654,47.654,47.629,47.629,12800000.0
2009-02-13 05:00:00,47.619,47.625,47.602,47.622,11200000.0
2009-02-13 05:01:00,47.627,47.644,47.614,47.644,14400000.0
2009-02-13 05:02:00,47.644,47.644,47.622,47.622,11200000.0
2009-02-13 05:03:00,47.628,47.642,47.626,47.641,12800000.0
2009-02-13 05:04:00,47.629,47.644,47.624,47.644,12800000.0
2009-02-13 05:05:00,47.665,47.665,47.644,47.644,11200000.0
2009-02-13 05:06:00,47.649,47.649,47.64,47.644,11600000.0
2009-02-13 05:07:00,47.662,47.673,47.649,47.664,14800000.0
2009-02-13 05:08:00,47.667,47.688,47.667,47.688,12800000.0
2009-02-13 05:09:00,47.704,47.712,47.699,47.706,14800000.0
2009-02-13 05:10:00,47.714,47.72,47.703,47.707,11600000.0
2009-02-13 05:11:00,47.696,47.72,47.696,47.72,12800000.0
2009-02-13 05:12:00,47.725,47.734,47.724,47.73,12800000.0
2009-02-13 05:13:00,47.737,47.751,47.737,47.751,12800000.0
2009-02-13 05:14:00,47.745,47.745,47.731,47.733,12800000.0
2009-02-13 05:15:00,47.768,47.814,47.768,47.813,16000000.0
2009-02-13 05:16:00,47.805,47.805,47.779,47.779,11200000.0
2009-02-13 05:17:00,47.767,47.767,47.74,47.742,11200000.0
2009-02-13 05:18:00,47.722,47.729,47.712,47.729,12800000.0
2009-02-13 05:19:00,47.724,47.727,47.71,47.71,16000000.0
2009-02-13 05:20:00,47.708,47.708,47.695,47.695,11200000.0
2009-02-13 05:21:00,47.708,47.724,47.698,47.724,17600000.0
2009-02-13 05:22:00,47.736,47.749,47.727,47.749,16000000.0
2009-02-13 05:23:00,47.744,47.754,47.744,47.748,12800000.0
2009-02-13 05:24:00,47.758,47.759,47.748,47.759,12800000.0
2009-02-13 05:25:00,47.769,47.769,47.757,47.761,12800000.0
2009-02-13 05:26:00,47.756,47.759,47.75,47.752,12800000.0
2009-02-13 05:27:00,47.746,47.752,47.735,47.735,12800000.0
2009-02-13 05:28:00,47.72,47.738,47.72,47.731,11200000.0
2009-02-13 05:29:00,47.705,47.749,47.705,47.738,12800000.0
2009-02-13 05:30:00,47.73,47.744,47.728,47.742,14400000.0
2009-02-13 05:31:00,47.736,47.75,47.735,47.75,17600000.0
2009-02-13 05:32:00,47.744,47.745,47.728,47.728,9600000.0
2009-02-13 05:33:00,47.733,47.747,47.733,47.747,11200000.0
2009-02-13 05:34:00,47.729,47.737,47.727,47.732,17600000.0
2009-02-13 05:35:00,47.752,47.775,47.752,47.769,12800000.0
2009-02-13 05:36:00,47.76,47.76,47.741,47.741,12800000.0
2009-02-13 05:37:00,47.747,47.748,47.739,47.739,11200000.0
2009-02-13 05:38:00,47.733,47.738,47.729,47.737,12800000.0
2009-02-13 05:39:00,47.737,47.742,47.736,47.742,11200000.0
2009-02-13 05:40:00,47.733,47.736,47.716,47.716,14400000.0
2009-02-13 05:41:00,47.721,47.721,47.688,47.688,13200000.0
2009-02-13 05:42:00,47.691,47.703,47.691,47.696,11600000.0
2009-02-13 05:43:00,47.701,47.701,47.685,47.685,12800000.0
2009-02-13 05:44:00,47.683,47.706,47.683,47.706,12800000.0
2009-02-13 05:45:00,47.711,47.735,47.711,47.735,16000000.0
2009-02-13 05:46:00,47.752,47.792,47.752,47.792,15400000.0
2009-02-13 05:47:00,47.775,47.775,47.741,47.741,11200000.0
2009-02-13 05:48:00,47.735,47.748,47.735,47.748,14400000.0
2009-02-13 05:49:00,47.747,47.765,47.747,47.765,17600000.0
2009-02-13 05:50:00,47.766,47.766,47.744,47.744,11200000.0
2009-02-13 05:51:00,47.752,47.752,47.738,47.743,11200000.0
2009-02-13 05:52:00,47.746,47.755,47.739,47.755,12800000.0
2009-02-13 05:53:00,47.76,47.764,47.754,47.754,17600000.0
2009-02-13 05:54:00,47.763,47.779,47.763,47.774,12800000.0
2009-02-13 05:55:00,47.798,47.829,47.755,47.755,11200000.0
2009-02-13 05:56:00,47.81,47.81,47.793,47.803,11200000.0
2009-02-13 05:57:00,47.81,47.81,47.797,47.799,12800000.0
2009-02-13 05:58:00,47.796,47.796,47.787,47.787,12800000.0
2009-02-13 05:59:00,47.775,47.775,47.749,47.749,12800000.0
2009-02-13 06:00:00,47.733,47.743,47.729,47.729,13800000.0
2009-02-13 06:01:00,47.723,47.738,47.715,47.722,16000000.0
2009-02-13 06:02:00,47.706,47.706,47.688,47.688,12800000.0
2009-02-13 06:03:00,47.666,47.666,47.608,47.608,12800000.0
2009-02-13 06:04:00,47.61,47.621,47.604,47.611,11200000.0
2009-02-13 06:05:00,47.612,47.626,47.605,47.626,14400000.0
2009-02-13 06:06:00,47.636,47.646,47.629,47.636,17600000.0
2009-02-13 06:07:00,47.638,47.681,47.638,47.681,12800000.0
2009-02-13 06:08:00,47.682,47.705,47.601,47.705,12800000.0
2009-02-13 06:09:00,47.612,47.679,47.612,47.673,11200000.0
2009-02-13 06:10:00,47.704,47.704,47.692,47.695,14400000.0
2009-02-13 06:11:00,47.692,47.698,47.683,47.698,18000000.0
2009-02-13 06:12:00,47.69,47.7,47.69,47.7,12800000.0
2009-02-13 06:13:00,47.686,47.686,47.657,47.668,9600000.0
2009-02-13 06:14:00,47.653,47.673,47.653,47.673,14400000.0
2009-02-13 06:15:00,47.663,47.671,47.652,47.652,17600000.0
2009-02-13 06:16:00,47.661,47.665,47.649,47.649,17600000.0
2009-02-13 06:17:00,47.627,47.628,47.619,47.624,12800000.0
2009-02-13 06:18:00,47.616,47.631,47.616,47.63,14400000.0
2009-02-13 06:19:00,47.633,47.633,47.608,47.608,9600000.0
2009-02-13 06:20:00,47.605,47.605,47.597,47.599,12800000.0
2009-02-13 06:21:00,47.605,47.611,47.605,47.606,12200000.0
2009-02-13 06:22:00,47.618,47.662,47.618,47.662,13200000.0
2009-02-13 06:23:00,47.665,47.665,47.655,47.656,17600000.0
2009-02-13 06:24:00,47.659,47.663,47.653,47.653,11200000.0
2009-02-13 06:25:00,47.631,47.637,47.613,47.617,11600000.0
2009-02-13 06:26:00,47.607,47.607,47.592,47.592,11200000.0
2009-02-13 06:27:00,47.578,47.578,47.542,47.544,11200000.0
2009-02-13 06:28:00,47.559,47.562,47.555,47.558,11200000.0
2009-02-13 06:29:00,47.56,47.566,47.555,47.566,12800000.0
2009-02-13 06:30:00,47.569,47.575,47.556,47.556,12800000.0
2009-02-13 06:31:00,47.576,47.58,47.571,47.573,12800000.0
2009-02-13 06:32:00,47.57,47.571,47.561,47.571,11200000.0
2009-02-13 06:33:00,47.576,47.586,47.567,47.578,17600000.0
2009-02-13 06:34:00,47.568,47.568,47.539,47.539,11200000.0
2009-02-13 06:35:00,47.543,47.544,47.531,47.536,12800000.0
2009-02-13 06:36:00,47.526,47.534,47.525,47.528,8000000.0
2009-02-13 06:37:00,47.54,47.54,47.514,47.514,12800000.0
2009-02-13 06:38:00,47.526,47.54,47.526,47.537,9600000.0
2009-02-13 06:39:00,47.53,47.543,47.529,47.529,12800000.0
2009-02-13 06:40:00,47.519,47.537,47.519,47.537,12800000.0
2009-02-13 06:41:00,47.522,47.522,47.51,47.51,12800000.0
2009-02-13 06:42:00,47.52,47.525,47.514,47.525,12800000.0
2009-02-13 06:43:00,47.541,47.549,47.536,47.538,12800000.0
2009-02-13 06:44:00,47.497,47.501,47.486,47.491,18000000.0
2009-02-13 06:45:00,47.494,47.522,47.494,47.522,17000000.0
2009-02-13 06:46:00,47.529,47.544,47.529,47.53,11200000.0
2009-02-13 06:47:00,47.55,47.562,47.55,47.556,12200000.0
2009-02-13 06:48:00,47.527,47.538,47.512,47.538,12800000.0
2009-02-13 06:49:00,47.541,47.541,47.505,47.505,12800000.0
2009-02-13 06:50:00,47.507,47.558,47.502,47.558,12800000.0
2009-02-13 06:51:00,47.572,47.575,47.555,47.555,12800000.0
2009-02-13 06:52:00,47.553,47.553,47.536,47.542,12800000.0
2009-02-13 06:53:00,47.545,47.547,47.539,47.543,17600000.0
2009-02-13 06:54:00,47.548,47.554,47.545,47.554,14400000.0
2009-02-13 06:55:00,47.556,47.559,47.548,47.558,11600000.0
2009-02-13 06:56:00,47.554,47.57,47.553,47.57,12800000.0
2009-02-13 06:57:00,47.57,47.57,47.552,47.557,11200000.0
2009-02-13 06:58:00,47.539,47.564,47.539,47.552,17600000.0
2009-02-13 06:59:00,47.57,47.578,47.56,47.578,12800000.0
2009-02-13 07:00:00,47.596,47.618,47.526,47.589,14400000.0
2009-02-13 07:01:00,47.592,47.605,47.592,47.599,17600000.0
2009-02-13 07:02:00,47.597,47.608,47.597,47.599,10600000.0
2009-02-13 07:03:00,47.616,47.621,47.605,47.605,12800000.0
2009-02-13 07:04:00,47.617,47.645,47.617,47.645,12800000.0
2009-02-13 07:05:00,47.658,47.662,47.643,47.656,11200000.0
2009-02-13 07:06:00,47.656,47.659,47.651,47.651,12800000.0
2009-02-13 07:07:00,47.648,47.65,47.636,47.636,11200000.0
2009-02-13 07:08:00,47.632,47.635,47.623,47.635,11200000.0
2009-02-13 07:09:00,47.636,47.656,47.636,47.656,12800000.0
2009-02-13 07:10:00,47.653,47.653,47.643,47.653,11200000.0
2009-02-13 07:11:00,47.657,47.665,47.654,47.661,12800000.0
2009-02-13 07:12:00,47.653,47.664,47.653,47.663,11200000.0
2009-02-13 07:13:00,47.654,47.655,47.649,47.649,12800000.0
2009-02-13 07:14:00,47.649,47.657,47.638,47.655,11200000.0
2009-02-13 07:15:00,47.656,47.66,47.651,47.651,11200000.0
2009-02-13 07:16:00,47.649,47.649,47.634,47.641,17600000.0
2009-02-13 07:17:00,47.654,47.659,47.651,47.653,12800000.0
2009-02-13 07:18:00,47.645,47.649,47.641,47.642,14400000.0
2009-02-13 07:19:00,47.643,47.643,47.621,47.623,12800000.0
2009-02-13 07:20:00,47.608,47.612,47.596,47.612,16000000.0
2009-02-13 07:21:00,47.614,47.626,47.614,47.622,12800000.0
2009-02-13 07:22:00,47.63,47.633,47.622,47.631,17600000.0
2009-02-13 07:23:00,47.629,47.629,47.619,47.62,11200000.0
2009-02-13 07:24:00,47.618,47.618,47.603,47.603,15400000.0
2009-02-13 07:25:00,47.608,47.618,47.587,47.618,16000000.0
2009-02-13 07:26:00,47.584,47.606,47.584,47.6,16000000.0
2009-02-13 07:27:00,47.61,47.611,47.605,47.605,7400000.0
2009-02-13 07:28:00,47.592,47.599,47.592,47.597,14400000.0
2009-02-13 07:29:00,47.586,47.594,47.582,47.587,14400000.0
2009-02-13 07:30:00,47.587,47.614,47.587,47.614,12800000.0
2009-02-13 07:31:00,47.617,47.629,47.617,47.625,17600000.0
2009-02-13 07:32:00,47.634,47.641,47.632,47.634,12800000.0
2009-02-13 07:33:00,47.631,47.631,47.617,47.617,9600000.0
2009-02-13 07:34:00,47.629,47.63,47.623,47.628,12800000.0
2009-02-13 07:35:00,47.626,47.635,47.622,47.626,16000000.0
2009-02-13 07:36:00,47.624,47.629,47.614,47.614,16400000.0
2009-02-13 07:37:00,47.616,47.647,47.616,47.647,11200000.0
2009-02-13 07:38:00,47.652,47.652,47.642,47.645,10600000.0
2009-02-13 07:39:00,47.622,47.622,47.605,47.605,11200000.0
2009-02-13 07:40:00,47.58,47.582,47.575,47.582,11200000.0
2009-02-13 07:41:00,47.596,47.603,47.573,47.573,12800000.0
2009-02-13 07:42:00,47.573,47.579,47.571,47.579,12800000.0
2009-02-13 07:43:00,47.581,47.582,47.573,47.579,12800000.0
2009-02-13 07:44:00,47.587,47.587,47.579,47.586,11200000.0
2009-02-13 07:45:00,47.576,47.576,47.563,47.571,8000000.0
2009-02-13 07:46:00,47.574,47.578,47.571,47.574,11200000.0
2009-02-13 07:47:00,47.571,47.58,47.561,47.561,14400000.0
2009-02-13 07:48:00,47.548,47.568,47.548,47.557,14800000.0
2009-02-13 07:49:00,47.576,47.584,47.575,47.576,17600000.0
2009-02-13 07:50:00,47.585,47.601,47.577,47.601,16400000.0
2009-02-13 07:51:00,47.614,47.643,47.614,47.643,12800000.0
2009-02-13 07:52:00,47.645,47.653,47.643,47.65,16000000.0
2009-02-13 07:53:00,47.646,47.647,47.636,47.646,12800000.0
2009-02-13 07:54:00,47.64,47.648,47.64,47.646,12800000.0
2009-02-13 07:55:00,47.649,47.654,47.634,47.654,12800000.0
2009-02-13 07:56:00,47.661,47.666,47.654,47.654,16000000.0
2009-02-13 07:57:00,47.639,47.651,47.639,47.643,9600000.0
2009-02-13 07:58:00,47.636,47.644,47.636,47.644,11200000.0
2009-02-13 07:59:00,47.642,47.666,47.642,47.666,12800000.0
2009-02-13 08:00:00,47.665,47.683,47.651,47.663,14400000.0
2009-02-13 08:01:00,47.663,47.676,47.663,47.674,13800000.0
2009-02-13 08:02:00,47.677,47.677,47.64,47.647,12800000.0
2009-02-13 08:03:00,47.658,47.666,47.635,47.635,11200000.0
2009-02-13 08:04:00,47.642,47.642,47.625,47.63,11200000.0
2009-02-13 08:05:00,47.628,47.635,47.625,47.635,14400000.0
2009-02-13 08:06:00,47.632,47.632,47.614,47.619,17600000.0
2009-02-13 08:07:00,47.623,47.625,47.617,47.625,11200000.0
2009-02-13 08:08:00,47.616,47.617,47.604,47.611,12800000.0
2009-02-13 08:09:00,47.601,47.623,47.601,47.623,12200000.0
2009-02-13 08:10:00,47.607,47.627,47.607,47.627,12800000.0
2009-02-13 08:11:00,47.614,47.614,47.591,47.597,11200000.0
2009-02-13 08:12:00,47.592,47.606,47.59,47.601,16000000.0
2009-02-13 08:13:00,47.61,47.61,47.596,47.602,10600000.0
2009-02-13 08:14:00,47.61,47.611,47.603,47.61,11200000.0
2009-02-13 08:15:00,47.612,47.612,47.588,47.608,16000000.0
2009-02-13 08:16:00,47.619,47.628,47.619,47.622,11200000.0
2009-02-13 08:17:00,47.627,47.637,47.626,47.637,13200000.0
2009-02-13 08:18:00,47.637,47.637,47.63,47.635,12800000.0
2009-02-13 08:19:00,47.639,47.647,47.633,47.637,14400000.0
2009-02-13 08:20:00,47.647,47.669,47.647,47.669,11200000.0
2009-02-13 08:21:00,47.683,47.69,47.675,47.685,9600000.0
2009-02-13 08:22:00,47.7,47.7,47.69,47.69,11200000.0
2009-02-13 08:23:00,47.691,47.699,47.69,47.693,11200000.0
2009-02-13 08:24:00,47.703,47.705,47.694,47.694,17600000.0
2009-02-13 08:25:00,47.702,47.714,47.702,47.706,12200000.0
2009-02-13 08:26:00,47.713,47.72,47.71,47.72,12800000.0
2009-02-13 08:27:00,47.715,47.715,47.693,47.693,12800000.0
2009-02-13 08:28:00,47.71,47.717,47.705,47.717,17000000.0
2009-02-13 08:29:00,47.716,47.716,47.705,47.712,13800000.0
2009-02-13 08:30:00,47.71,47.71,47.696,47.696,11200000.0
2009-02-13 08:31:00,47.682,47.695,47.679,47.679,12800000.0
2009-02-13 08:32:00,47.684,47.706,47.684,47.696,11200000.0
2009-02-13 08:33:00,47.69,47.69,47.676,47.676,11200000.0
2009-02-13 08:34:00,47.685,47.704,47.685,47.698,17600000.0
2009-02-13 08:35:00,47.708,47.723,47.708,47.717,17600000.0
2009-02-13 08:36:00,47.716,47.723,47.704,47.713,17600000.0
2009-02-13 08:37:00,47.707,47.714,47.703,47.709,11200000.0
2009-02-13 08:38:00,47.708,47.708,47.696,47.698,16000000.0
2009-02-13 08:39:00,47.68,47.696,47.68,47.689,16000000.0
2009-02-13 08:40:00,47.697,47.708,47.696,47.708,16000000.0
2009-02-13 08:41:00,47.699,47.705,47.696,47.696,17600000.0
2009-02-13 08:42:00,47.687,47.699,47.686,47.699,12800000.0
2009-02-13 08:43:00,47.686,47.686,47.641,47.641,12800000.0
2009-02-13 08:44:00,47.65,47.65,47.639,47.645,12800000.0
2009-02-13 08:45:00,47.652,47.67,47.652,47.662,16400000.0
2009-02-13 08:46:00,47.668,47.695,47.668,47.695,11200000.0
2009-02-13 08:47:00,47.703,47.707,47.692,47.707,11200000.0
2009-02-13 08:48:00,47.687,47.69,47.686,47.69,12800000.0
2009-02-13 08:49:00,47.708,47.708,47.692,47.699,18000000.0
2009-02-13 08:50:00,47.69,47.698,47.687,47.69,12800000.0
2009-02-13 08:51:00,47.694,47.7,47.688,47.693,17000000.0
2009-02-13 08:52:00,47.695,47.695,47.685,47.693,11200000.0
2009-02-13 08:53:00,47.69,47.69,47.671,47.671,16000000.0
2009-02-13 08:54:00,47.681,47.688,47.68,47.684,14400000.0
2009-02-13 08:55:00,47.683,47.683,47.659,47.659,16000000.0
2009-02-13 08:56:00,47.669,47.674,47.665,47.669,12800000.0
2009-02-13 08:57:00,47.656,47.667,47.656,47.661,11200000.0
2009-02-13 08:58:00,47.64,47.648,47.638,47.638,12800000.0
2009-02-13 08:59:00,47.652,47.655,47.65,47.654,12800000.0
2009-02-13 09:00:00,47.657,47.657,47.65,47.65,17600000.0
2009-02-13 09:01:00,47.651,47.651,47.625,47.625,11200000.0
2009-02-13 09:02:00,47.629,47.648,47.629,47.643,10600000.0
2009-02-13 09:03:00,47.644,47.65,47.607,47.607,16000000.0
2009-02-13 09:04:00,47.584,47.601,47.584,47.601,11200000.0
2009-02-13 09:05:00,47.598,47.604,47.59,47.59,11200000.0
2009-02-13 09:06:00,47.595,47.615,47.577,47.596,12800000.0
2009-02-13 09:07:00,47.599,47.601,47.592,47.601,12800000.0
2009-02-13 09:08:00,47.613,47.62,47.609,47.62,12800000.0
2009-02-13 09:09:00,47.614,47.616,47.598,47.611,18000000.0
2009-02-13 09:10:00,47.611,47.614,47.606,47.609,12800000.0
2009-02-13 09:11:00,47.617,47.621,47.61,47.612,12800000.0
2009-02-13 09:12:00,47.586,47.614,47.586,47.614,12800000.0
2009-02-13 09:13:00,47.613,47.615,47.603,47.603,11200000.0
2009-02-13 09:14:00,47.596,47.636,47.596,47.636,11200000.0
2009-02-13 09:15:00,47.639,47.646,47.635,47.644,11200000.0
2009-02-13 09:16:00,47.634,47.634,47.625,47.631,12800000.0
2009-02-13 09:17:00,47.626,47.629,47.618,47.618,11200000.0
2009-02-13 09:18:00,47.625,47.638,47.625,47.631,14400000.0
2009-02-13 09:19:00,47.627,47.627,47.615,47.617,12800000.0
2009-02-13 09:20:00,47.622,47.634,47.622,47.634,16000000.0
2009-02-13 09:21:00,47.636,47.65,47.636,47.65,11200000.0
2009-02-13 09:22:00,47.65,47.65,47.634,47.634,17600000.0
2009-02-13 09:23:00,47.624,47.624,47.608,47.617,12800000.0
2009-02-13 09:24:00,47.625,47.625,47.578,47.582,12800000.0
2009-02-13 09:25:00,47.593,47.598,47.593,47.597,12800000.0
2009-02-13 09:26:00,47.585,47.624,47.585,47.624,11200000.0
2009-02-13 09:27:00,47.645,47.681,47.645,47.681,11200000.0
2009-02-13 09:28:00,47.673,47.685,47.673,47.681,12800000.0
2009-02-13 09:29:00,47.684,47.696,47.684,47.694,11600000.0
2009-02-13 09:30:00,47.705,47.708,47.701,47.701,12800000.0
2009-02-13 09:31:00,47.703,47.714,47.703,47.714,12800000.0
2009-02-13 09:32:00,47.726,47.746,47.724,47.735,14400000.0
2009-02-13 09:33:00,47.748,47.767,47.748,47.767,12800000.0
2009-02-13 09:34:00,47.784,47.791,47.783,47.783,11200000.0
2009-02-13 09:35:00,47.771,47.792,47.771,47.792,12200000.0
2009-02-13 09:36:00,47.783,47.783,47.764,47.783,16000000.0
2009-02-13 09:37:00,47.782,47.782,47.709,47.757,16000000.0
2009-02-13 09:38:00,47.751,47.751,47.737,47.743,11200000.0
2009-02-13 09:39:00,47.753,47.761,47.752,47.761,12800000.0
2009-02-13 09:40:00,47.766,47.774,47.758,47.758,16000000.0
2009-02-13 09:41:00,47.767,47.78,47.767,47.772,11200000.0
2009-02-13 09:42:00,47.785,47.81,47.78,47.81,11200000.0
2009-02-13 09:43:00,47.817,47.833,47.817,47.819,12800000.0
2009-02-13 09:44:00,47.797,47.818,47.797,47.8,8000000.0
2009-02-13 09:45:00,47.826,47.902,47.826,47.892,12800000.0
2009-02-13 09:46:00,47.932,47.963,47.93,47.93,11200000.0
2009-02-13 09:47:00,47.962,47.968,47.952,47.952,12800000.0
2009-02-13 09:48:00,47.937,47.937,47.885,47.885,11200000.0
2009-02-13 09:49:00,47.874,47.874,47.855,47.865,12800000.0
2009-02-13 09:50:00,47.868,47.895,47.868,47.895,16000000.0
2009-02-13 09:51:00,47.909,47.933,47.903,47.903,16000000.0
2009-02-13 09:52:00,47.899,47.964,47.899,47.964,11200000.0
2009-02-13 09:53:00,47.955,47.958,47.947,47.956,12800000.0
2009-02-13 09:54:00,47.954,47.958,47.947,47.949,17600000.0
2009-02-13 09:55:00,47.943,47.994,47.942,47.994,11200000.0
2009-02-13 09:56:00,48.017,48.038,48.009,48.038,12800000.0
2009-02-13 09:57:00,48.059,48.089,48.059,48.072,17600000.0
2009-02-13 09:58:00,48.074,48.161,48.025,48.161,17600000.0
2009-02-13 09:59:00,48.163,48.185,48.147,48.185,17600000.0
2009-02-13 10:00:00,48.221,48.239,48.221,48.236,10600000.0
2009-02-13 10:01:00,48.2,48.2,48.12,48.12,13200000.0
2009-02-13 10:02:00,48.138,48.174,48.138,48.174,16000000.0
2009-02-13 10:03:00,48.183,48.183,48.163,48.163,11200000.0
2009-02-13 10:04:00,48.182,48.182,48.146,48.146,12800000.0
2009-02-13 10:05:00,48.144,48.151,48.13,48.13,8000000.0
2009-02-13 10:06:00,48.105,48.112,48.103,48.111,17000000.0
2009-02-13 10:07:00,48.106,48.111,48.053,48.059,12800000.0
2009-02-13 10:08:00,48.06,48.06,48.035,48.04,11200000.0
2009-02-13 10:09:00,48.015,48.03,48.015,48.022,12800000.0
2009-02-13 10:10:00,48.029,48.04,48.025,48.025,11200000.0
2009-02-13 10:11:00,48.002,48.006,47.994,47.996,11600000.0
2009-02-13 10:12:00,47.998,47.998,47.975,47.975,12800000.0
2009-02-13 10:13:00,47.967,47.968,47.956,47.958,12800000.0
2009-02-13 10:14:00,47.954,47.963,47.95,47.963,11200000.0
2009-02-13 10:15:00,47.959,47.974,47.959,47.967,12800000.0
2009-02-13 10:16:00,47.96,47.96,47.943,47.957,12200000.0
2009-02-13 10:17:00,47.959,47.967,47.959,47.962,11200000.0
2009-02-13 10:18:00,47.942,47.967,47.917,47.967,10600000.0
2009-02-13 10:19:00,47.979,47.985,47.979,47.984,11200000.0
2009-02-13 10:20:00,47.985,47.988,47.959,47.959,17600000.0
2009-02-13 10:21:00,47.968,48.007,47.968,48.007,8000000.0
2009-02-13 10:22:00,48.024,48.037,48.021,48.037,11200000.0
2009-02-13 10:23:00,48.058,48.062,48.047,48.053,11200000.0
2009-02-13 10:24:00,48.059,48.059,48.04,48.048,12800000.0
2009-02-13 10:25:00,48.06,48.114,48.06,48.114,11200000.0
2009-02-13 10:26:00,48.118,48.162,48.118,48.162,12800000.0
2009-02-13 10:27:00,48.164,48.192,48.164,48.19,11200000.0
2009-02-13 10:28:00,48.168,48.184,48.157,48.172,12800000.0
2009-02-13 10:29:00,48.161,48.185,48.161,48.185,11200000.0
2009-02-13 10:30:00,48.154,48.169,48.154,48.16,12800000.0
2009-02-13 10:31:00,48.157,48.157,48.138,48.146,12800000.0
2009-02-13 10:32:00,48.136,48.142,48.131,48.137,17600000.0
2009-02-13 10:33:00,48.131,48.17,48.131,48.17,11600000.0
2009-02-13 10:34:00,48.197,48.199,48.189,48.198,11200000.0
2009-02-13 10:35:00,48.211,48.237,48.209,48.237,11200000.0
2009-02-13 10:36:00,48.245,48.248,48.24,48.24,11200000.0
2009-02-13 10:37:00,48.254,48.279,48.174,48.272,11200000.0
2009-02-13 10:38:00,48.275,48.275,48.232,48.239,12800000.0
2009-02-13 10:39:00,48.227,48.231,48.224,48.228,11200000.0
2009-02-13 10:40:00,48.232,48.246,48.232,48.246,16000000.0
2009-02-13 10:41:00,48.243,48.264,48.243,48.264,12800000.0
2009-02-13 10:42:00,48.318,48.345,48.318,48.345,11200000.0
2009-02-13 10:43:00,48.345,48.357,48.345,48.35,11200000.0
2009-02-13 10:44:00,48.349,48.35,48.339,48.35,12800000.0
2009-02-13 10:45:00,48.338,48.35,48.332,48.35,12800000.0
2009-02-13 10:46:00,48.359,48.366,48.359,48.362,12200000.0
2009-02-13 10:47:00,48.364,48.384,48.361,48.381,12800000.0
2009-02-13 10:48:00,48.36,48.36,48.253,48.337,12800000.0
2009-02-13 10:49:00,48.364,48.364,48.348,48.348,11200000.0
2009-02-13 10:50:00,48.341,48.349,48.337,48.337,16000000.0
2009-02-13 10:51:00,48.338,48.339,48.32,48.32,17600000.0
2009-02-13 10:52:00,48.317,48.319,48.309,48.313,11200000.0
2009-02-13 10:53:00,48.309,48.31,48.282,48.285,11200000.0
2009-02-13 10:54:00,48.283,48.295,48.276,48.295,17600000.0
2009-02-13 10:55:00,48.289,48.289,48.268,48.272,11200000.0
2009-02-13 10:56:00,48.26,48.26,48.243,48.243,10600000.0
2009-02-13 10:57:00,48.233,48.233,48.223,48.223,16000000.0
2009-02-13 10:58:00,48.216,48.227,48.127,48.227,13200000.0
2009-02-13 10:59:00,48.228,48.236,48.226,48.227,11200000.0
2009-02-13 11:00:00,48.25,48.259,48.25,48.259,12800000.0
2009-02-13 11:01:00,48.261,48.261,48.249,48.253,12800000.0
2009-02-13 11:02:00,48.248,48.248,48.234,48.234,16000000.0
2009-02-13 11:03:00,48.213,48.229,48.211,48.213,12800000.0
2009-02-13 11:04:00,48.178,48.178,48.11,48.11,14400000.0
2009-02-13 11:05:00,48.099,48.106,48.094,48.105,9600000.0
2009-02-13 11:06:00,48.122,48.154,48.122,48.154,17600000.0
2009-02-13 11:07:00,48.159,48.159,48.126,48.126,17600000.0
2009-02-13 11:08:00,48.06,48.129,48.06,48.129,11200000.0
2009-02-13 11:09:00,48.148,48.177,48.147,48.177,17600000.0
2009-02-13 11:10:00,48.169,48.188,48.166,48.188,12800000.0
2009-02-13 11:11:00,48.179,48.179,48.157,48.168,11200000.0
2009-02-13 11:12:00,48.17,48.17,48.104,48.108,17600000.0
2009-02-13 11:13:00,48.13,48.147,48.126,48.143,14400000.0
2009-02-13 11:14:00,48.16,48.171,48.16,48.161,10600000.0
2009-02-13 11:15:00,48.158,48.17,48.154,48.17,11600000.0
2009-02-13 11:16:00,48.167,48.169,48.164,48.164,12800000.0
2009-02-13 11:17:00,48.158,48.179,48.154,48.179,11200000.0
2009-02-13 11:18:00,48.177,48.177,48.164,48.168,12800000.0
2009-02-13 11:19:00,48.158,48.158,48.134,48.134,17600000.0
2009-02-13 11:20:00,48.108,48.115,48.103,48.108,12800000.0
2009-02-13 11:21:00,48.113,48.127,48.113,48.119,14400000.0
2009-02-13 11:22:00,48.125,48.131,48.121,48.131,12800000.0
2009-02-13 11:23:00,48.159,48.191,48.159,48.191,11200000.0
2009-02-13 11:24:00,48.196,48.201,48.184,48.189,12800000.0
2009-02-13 11:25:00,48.171,48.188,48.158,48.188,17600000.0
2009-02-13 11:26:00,48.202,48.205,48.195,48.195,9600000.0
2009-02-13 11:27:00,48.18,48.182,48.165,48.165,8000000.0
2009-02-13 11:28:00,48.172,48.178,48.172,48.173,14400000.0
2009-02-13 11:29:00,48.159,48.159,48.155,48.159,14400000.0
2009-02-13 11:30:00,48.168,48.192,48.168,48.192,14400000.0
2009-02-13 11:31:00,48.212,48.266,48.212,48.266,11200000.0
2009-02-13 11:32:00,48.276,48.283,48.265,48.265,17600000.0
2009-02-13 11:33:00,48.243,48.253,48.241,48.243,12800000.0
2009-02-13 11:34:00,48.235,48.243,48.224,48.237,12800000.0
2009-02-13 11:35:00,48.243,48.245,48.232,48.232,11200000.0
2009-02-13 11:36:00,48.229,48.24,48.229,48.24,12800000.0
2009-02-13 11:37:00,48.248,48.272,48.248,48.272,11200000.0
2009-02-13 11:38:00,48.277,48.312,48.277,48.312,11200000.0
2009-02-13 11:39:00,48.328,48.335,48.32,48.329,11200000.0
2009-02-13 11:40:00,48.317,48.345,48.317,48.345,11200000.0
2009-02-13 11:41:00,48.36,48.374,48.354,48.374,9600000.0
2009-02-13 11:42:00,48.399,48.405,48.384,48.394,17600000.0
2009-02-13 11:43:00,48.403,48.403,48.381,48.386,11200000.0
2009-02-13 11:44:00,48.394,48.394,48.37,48.37,11200000.0
2009-02-13 11:45:00,48.363,48.368,48.363,48.363,14400000.0
2009-02-13 11:46:00,48.373,48.373,48.358,48.361,11200000.0
2009-02-13 11:47:00,48.37,48.384,48.356,48.384,17600000.0
2009-02-13 11:48:00,48.39,48.411,48.386,48.411,11200000.0
2009-02-13 11:49:00,48.395,48.395,48.363,48.363,12800000.0
2009-02-13 11:50:00,48.355,48.357,48.347,48.351,17600000.0
2009-02-13 11:51:00,48.344,48.35,48.343,48.348,11600000.0
2009-02-13 11:52:00,48.349,48.358,48.347,48.357,11200000.0
2009-02-13 11:53:00,48.367,48.373,48.361,48.371,16000000.0
2009-02-13 11:54:00,48.377,48.389,48.377,48.385,13800000.0
2009-02-13 11:55:00,48.388,48.403,48.34,48.403,11200000.0
2009-02-13 11:56:00,48.399,48.399,48.37,48.37,12800000.0
2009-02-13 11:57:00,48.368,48.38,48.368,48.377,17600000.0
2009-02-13 11:58:00,48.407,48.407,48.385,48.385,11200000.0
2009-02-13 11:59:00,48.381,48.389,48.372,48.372,11200000.0
2009-02-13 12:00:00,48.356,48.356,48.305,48.305,11200000.0
2009-02-13 12:01:00,48.306,48.31,48.301,48.301,11200000.0
2009-02-13 12:02:00,48.302,48.314,48.302,48.312,14400000.0
2009-02-13 12:03:00,48.314,48.319,48.303,48.318,11200000.0
2009-02-13 12:04:00,48.262,48.318,48.213,48.318,17600000.0
2009-02-13 12:05:00,48.325,48.331,48.322,48.329,17000000.0
2009-02-13 12:06:00,48.324,48.324,48.302,48.303,12800000.0
2009-02-13 12:07:00,48.304,48.304,48.294,48.304,11200000.0
2009-02-13 12:08:00,48.3,48.311,48.295,48.311,11200000.0
2009-02-13 12:09:00,48.321,48.333,48.321,48.321,14400000.0
2009-02-13 12:10:00,48.323,48.329,48.313,48.313,11200000.0
2009-02-13 12:11:00,48.331,48.358,48.331,48.345,12800000.0
2009-02-13 12:12:00,48.355,48.368,48.354,48.368,11200000.0
2009-02-13 12:13:00,48.392,48.396,48.386,48.396,11200000.0
2009-02-13 12:14:00,48.403,48.405,48.391,48.405,12200000.0
2009-02-13 12:15:00,48.4,48.4,48.394,48.394,8000000.0
2009-02-13 12:16:00,48.377,48.395,48.377,48.387,12800000.0
2009-02-13 12:17:00,48.405,48.439,48.362,48.4,17000000.0
2009-02-13 12:18:00,48.383,48.392,48.381,48.381,16000000.0
2009-02-13 12:19:00,48.382,48.393,48.371,48.393,12800000.0
2009-02-13 12:20:00,48.395,48.395,48.365,48.366,14400000.0
2009-02-13 12:21:00,48.363,48.363,48.333,48.333,16000000.0
2009-02-13 12:22:00,48.325,48.327,48.314,48.314,16000000.0
2009-02-13 12:23:00,48.318,48.344,48.318,48.344,14400000.0
2009-02-13 12:24:00,48.35,48.362,48.347,48.362,12800000.0
2009-02-13 12:25:00,48.354,48.356,48.348,48.356,11200000.0
2009-02-13 12:26:00,48.352,48.352,48.334,48.339,10600000.0
2009-02-13 12:27:00,48.327,48.335,48.327,48.335,11200000.0
2009-02-13 12:28:00,48.339,48.352,48.338,48.349,12800000.0
2009-02-13 12:29:00,48.346,48.346,48.336,48.345,17600000.0
2009-02-13 12:30:00,48.34,48.349,48.34,48.341,17000000.0
2009-02-13 12:31:00,48.34,48.347,48.335,48.347,13200000.0
2009-02-13 12:32:00,48.336,48.34,48.307,48.308,13200000.0
2009-02-13 12:33:00,48.303,48.303,48.289,48.298,13800000.0
2009-02-13 12:34:00,48.302,48.305,48.3,48.305,12800000.0
2009-02-13 12:35:00,48.301,48.301,48.293,48.293,11200000.0
2009-02-13 12:36:00,48.284,48.284,48.278,48.283,11200000.0
2009-02-13 12:37:00,48.28,48.3,48.28,48.293,11200000.0
2009-02-13 12:38:00,48.301,48.301,48.21,48.294,17600000.0
2009-02-13 12:39:00,48.292,48.297,48.277,48.277,16000000.0
2009-02-13 12:40:00,48.28,48.312,48.265,48.312,16000000.0
2009-02-13 12:41:00,48.319,48.326,48.319,48.321,12800000.0
2009-02-13 12:42:00,48.316,48.316,48.296,48.296,14400000.0
2009-02-13 12:43:00,48.302,48.302,48.29,48.299,12800000.0
2009-02-13 12:44:00,48.291,48.299,48.285,48.295,17600000.0
2009-02-13 12:45:00,48.286,48.286,48.274,48.28,16000000.0
2009-02-13 12:46:00,48.277,48.277,48.253,48.254,12800000.0
2009-02-13 12:47:00,48.251,48.254,48.232,48.232,9000000.0
2009-02-13 12:48:00,48.251,48.254,48.247,48.247,11200000.0
2009-02-13 12:49:00,48.254,48.254,48.243,48.249,16000000.0
2009-02-13 12:50:00,48.243,48.249,48.237,48.247,14400000.0
2009-02-13 12:51:00,48.258,48.267,48.253,48.253,10600000.0
2009-02-13 12:52:00,48.262,48.267,48.26,48.267,11200000.0
2009-02-13 12:53:00,48.274,48.283,48.273,48.273,11200000.0
2009-02-13 12:54:00,48.276,48.276,48.243,48.243,12800000.0
2009-02-13 12:55:00,48.224,48.242,48.224,48.225,16000000.0
2009-02-13 12:56:00,48.261,48.271,48.23,48.236,16000000.0
2009-02-13 12:57:00,48.231,48.233,48.221,48.221,11200000.0
2009-02-13 12:58:00,48.211,48.218,48.204,48.214,17600000.0
2009-02-13 12:59:00,48.201,48.202,48.185,48.185,16000000.0
2009-02-13 13:00:00,48.184,48.198,48.18,48.198,12800000.0
2009-02-13 13:01:00,48.203,48.211,48.197,48.203,14400000.0
2009-02-13 13:02:00,48.201,48.205,48.19,48.205,12800000.0
2009-02-13 13:03:00,48.196,48.196,48.177,48.19,16000000.0
2009-02-13 13:04:00,48.18,48.183,48.174,48.174,11200000.0
2009-02-13 13:05:00,48.163,48.195,48.163,48.195,12800000.0
2009-02-13 13:06:00,48.196,48.196,48.173,48.174,11200000.0
2009-02-13 13:07:00,48.169,48.169,48.158,48.158,14400000.0
2009-02-13 13:08:00,48.148,48.155,48.145,48.149,17600000.0
2009-02-13 13:09:00,48.143,48.143,48.131,48.136,12800000.0
2009-02-13 13:10:00,48.114,48.144,48.114,48.131,16400000.0
2009-02-13 13:11:00,48.132,48.138,48.13,48.133,11200000.0
2009-02-13 13:12:00,48.139,48.163,48.139,48.163,12800000.0
2009-02-13 13:13:00,48.18,48.184,48.173,48.177,17600000.0
2009-02-13 13:14:00,48.169,48.174,48.16,48.16,12800000.0
2009-02-13 13:15:00,48.173,48.182,48.169,48.182,12800000.0
2009-02-13 13:16:00,48.179,48.196,48.179,48.196,17600000.0
2009-02-13 13:17:00,48.199,48.199,48.187,48.187,9600000.0
2009-02-13 13:18:00,48.175,48.175,48.155,48.174,11200000.0
2009-02-13 13:19:00,48.177,48.177,48.166,48.174,16000000.0
2009-02-13 13:20:00,48.174,48.192,48.171,48.192,17600000.0
2009-02-13 13:21:00,48.204,48.209,48.195,48.202,11200000.0
2009-02-13 13:22:00,48.193,48.202,48.19,48.202,12800000.0
2009-02-13 13:23:00,48.189,48.189,48.17,48.17,8000000.0
2009-02-13 13:24:00,48.176,48.19,48.172,48.19,11200000.0
2009-02-13 13:25:00,48.189,48.206,48.189,48.205,17600000.0
2009-02-13 13:26:00,48.23,48.238,48.229,48.235,17600000.0
2009-02-13 13:27:00,48.24,48.243,48.149,48.236,17600000.0
2009-02-13 13:28:00,48.253,48.253,48.163,48.253,16000000.0
2009-02-13 13:29:00,48.171,48.293,48.171,48.258,11600000.0
2009-02-13 13:30:00,48.238,48.238,48.225,48.225,12800000.0
2009-02-13 13:31:00,48.216,48.228,48.216,48.228,11200000.0
2009-02-13 13:32:00,48.226,48.226,48.219,48.22,10600000.0
2009-02-13 13:33:00,48.215,48.215,48.204,48.204,19200000.0
2009-02-13 13:34:00,48.192,48.192,48.182,48.182,12800000.0
2009-02-13 13:35:00,48.185,48.185,48.175,48.175,36800000.0
2009-02-13 13:36:00,48.184,48.184,48.175,48.175,17600000.0
2009-02-13 13:37:00,48.184,48.193,48.184,48.188,14800000.0
2009-02-13 13:38:00,48.187,48.187,48.176,48.179,33600000.0
2009-02-13 13:39:00,48.18,48.187,48.178,48.185,14400000.0
2009-02-13 13:40:00,48.174,48.176,48.17,48.176,40000000.0
2009-02-13 13:41:00,48.173,48.175,48.168,48.17,16000000.0
2009-02-13 13:42:00,48.16,48.17,48.16,48.16,11200000.0
2009-02-13 13:43:00,48.161,48.164,48.145,48.164,27600000.0
2009-02-13 13:44:00,48.16,48.16,48.127,48.127,33600000.0
2009-02-13 13:45:00,48.13,48.135,48.122,48.127,20800000.0
2009-02-13 13:46:00,48.141,48.161,48.141,48.151,24000000.0
2009-02-13 13:47:00,48.124,48.13,48.124,48.127,12800000.0
2009-02-13 13:48:00,48.134,48.144,48.133,48.133,12800000.0
2009-02-13 13:49:00,48.126,48.126,48.122,48.126,17600000.0
2009-02-13 13:50:00,48.125,48.133,48.116,48.133,11200000.0
2009-02-13 13:51:00,48.134,48.137,48.133,48.136,24000000.0
2009-02-13 13:52:00,48.136,48.136,48.117,48.117,12800000.0
2009-02-13 13:53:00,48.132,48.133,48.118,48.118,17600000.0
2009-02-13 13:54:00,48.151,48.19,48.151,48.188,25600000.0
2009-02-13 13:55:00,48.173,48.178,48.166,48.175,14400000.0
2009-02-13 13:56:00,48.184,48.188,48.18,48.188,14400000.0
2009-02-13 13:57:00,48.193,48.197,48.187,48.194,28800000.0
2009-02-13 13:58:00,48.183,48.183,48.158,48.158,14400000.0
2009-02-13 13:59:00,48.159,48.184,48.159,48.184,32000000.0
2009-02-13 14:00:00,48.174,48.174,48.15,48.167,48400000.0
2009-02-13 14:01:00,48.167,48.167,48.137,48.153,32000000.0
2009-02-13 14:02:00,48.153,48.153,48.127,48.136,14400000.0
2009-02-13 14:03:00,48.147,48.147,48.142,48.145,14400000.0
2009-02-13 14:04:00,48.151,48.151,48.126,48.126,10600000.0
2009-02-13 14:05:00,48.109,48.109,48.102,48.107,24000000.0
2009-02-13 14:06:00,48.104,48.104,48.091,48.104,36800000.0
2009-02-13 14:07:00,48.098,48.105,48.094,48.105,39400000.0
2009-02-13 14:08:00,48.107,48.123,48.107,48.12,8000000.0
2009-02-13 14:09:00,48.124,48.124,48.114,48.119,33600000.0
2009-02-13 14:10:00,48.087,48.206,48.087,48.106,34000000.0
2009-02-13 14:11:00,48.114,48.122,48.113,48.122,14400000.0
2009-02-13 14:12:00,48.083,48.231,48.083,48.105,27000000.0
2009-02-13 14:13:00,48.124,48.124,48.116,48.124,14800000.0
2009-02-13 14:14:00,48.123,48.134,48.123,48.134,12800000.0
2009-02-13 14:15:00,48.137,48.137,48.122,48.122,28800000.0
2009-02-13 14:16:00,48.12,48.149,48.12,48.149,25600000.0
2009-02-13 14:17:00,48.148,48.164,48.148,48.164,12200000.0
2009-02-13 14:18:00,48.17,48.187,48.17,48.187,16000000.0
2009-02-13 14:19:00,48.195,48.198,48.19,48.19,12800000.0
2009-02-13 14:20:00,48.19,48.191,48.185,48.188,26000000.0
2009-02-13 14:21:00,48.184,48.185,48.178,48.185,27600000.0
2009-02-13 14:22:00,48.19,48.192,48.183,48.183,24000000.0
2009-02-13 14:23:00,48.177,48.191,48.172,48.191,46800000.0
2009-02-13 14:24:00,48.208,48.208,48.19,48.19,12800000.0
2009-02-13 14:25:00,48.198,48.22,48.198,48.22,12800000.0
2009-02-13 14:26:00,48.223,48.223,48.216,48.216,12800000.0
2009-02-13 14:27:00,48.206,48.214,48.203,48.209,17600000.0
2009-02-13 14:28:00,48.231,48.345,48.215,48.345,11200000.0
2009-02-13 14:29:00,48.369,48.391,48.21,48.391,36800000.0
2009-02-13 14:30:00,48.205,48.214,48.205,48.205,22400000.0
2009-02-13 14:31:00,48.214,48.217,48.212,48.212,20800000.0
2009-02-13 14:32:00,48.214,48.224,48.214,48.224,39400000.0
2009-02-13 14:33:00,48.225,48.233,48.225,48.227,24400000.0
2009-02-13 14:34:00,48.229,48.229,48.223,48.224,33600000.0
2009-02-13 14:35:00,48.225,48.231,48.224,48.23,14400000.0
2009-02-13 14:36:00,48.256,48.276,48.255,48.276,12800000.0
2009-02-13 14:37:00,48.283,48.294,48.28,48.292,11200000.0
2009-02-13 14:38:00,48.285,48.295,48.284,48.295,56000000.0
2009-02-13 14:39:00,48.303,48.316,48.303,48.304,12800000.0
2009-02-13 14:40:00,48.29,48.303,48.286,48.294,14400000.0
2009-02-13 14:41:00,48.306,48.311,48.305,48.31,56000000.0
2009-02-13 14:42:00,48.297,48.313,48.294,48.31,12800000.0
2009-02-13 14:43:00,48.31,48.323,48.308,48.312,25600000.0
2009-02-13 14:44:00,48.315,48.332,48.315,48.319,11200000.0
2009-02-13 14:45:00,48.329,48.334,48.327,48.333,11600000.0
2009-02-13 14:46:00,48.312,48.312,48.269,48.269,11200000.0
2009-02-13 14:47:00,48.26,48.271,48.26,48.263,16400000.0
2009-02-13 14:48:00,48.26,48.26,48.256,48.256,19200000.0
2009-02-13 14:49:00,48.257,48.287,48.253,48.286,32400000.0
2009-02-13 14:50:00,48.294,48.301,48.294,48.301,28200000.0
2009-02-13 14:51:00,48.296,48.296,48.28,48.28,32000000.0
2009-02-13 14:52:00,48.278,48.281,48.274,48.281,12800000.0
2009-02-13 14:53:00,48.284,48.284,48.277,48.279,17000000.0
2009-02-13 14:54:00,48.282,48.295,48.279,48.295,12800000.0
2009-02-13 14:55:00,48.313,48.331,48.313,48.331,16000000.0
2009-02-13 14:56:00,48.321,48.329,48.316,48.319,12800000.0
2009-02-13 14:57:00,48.305,48.305,48.269,48.269,13200000.0
2009-02-13 14:58:00,48.321,48.343,48.272,48.279,17000000.0
2009-02-13 14:59:00,48.262,48.271,48.262,48.27,8000000.0
2009-02-13 15:00:00,48.265,48.266,48.26,48.263,14800000.0
2009-02-13 15:01:00,48.367,48.367,48.228,48.228,12800000.0
2009-02-13 15:02:00,48.259,48.26,48.249,48.257,26600000.0
2009-02-13 15:03:00,48.256,48.258,48.248,48.248,12800000.0
2009-02-13 15:04:00,48.258,48.264,48.254,48.259,23800000.0
2009-02-13 15:05:00,48.248,48.306,48.248,48.254,11200000.0
2009-02-13 15:06:00,48.241,48.241,48.219,48.219,11200000.0
2009-02-13 15:07:00,48.218,48.223,48.208,48.223,25600000.0
2009-02-13 15:08:00,48.229,48.236,48.224,48.236,22400000.0
2009-02-13 15:09:00,48.241,48.243,48.232,48.232,16000000.0
2009-02-13 15:10:00,48.241,48.273,48.241,48.273,40000000.0
2009-02-13 15:11:00,48.289,48.306,48.289,48.296,32000000.0
2009-02-13 15:12:00,48.295,48.295,48.275,48.295,30400000.0
2009-02-13 15:13:00,48.292,48.3,48.289,48.294,43600000.0
2009-02-13 15:14:00,48.293,48.297,48.28,48.28,34600000.0
2009-02-13 15:15:00,48.289,48.289,48.277,48.277,22400000.0
2009-02-13 15:16:00,48.277,48.288,48.277,48.281,36800000.0
2009-02-13 15:17:00,48.285,48.296,48.284,48.293,22400000.0
2009-02-13 15:18:00,48.282,48.282,48.245,48.245,22400000.0
2009-02-13 15:19:00,48.241,48.246,48.237,48.237,16000000.0
2009-02-13 15:20:00,48.234,48.234,48.185,48.185,24000000.0
2009-02-13 15:21:00,48.193,48.232,48.193,48.228,14400000.0
2009-02-13 15:22:00,48.242,48.249,48.237,48.243,14400000.0
2009-02-13 15:23:00,48.246,48.258,48.246,48.258,48000000.0
2009-02-13 15:24:00,48.262,48.268,48.262,48.265,25600000.0
2009-02-13 15:25:00,48.251,48.251,48.213,48.214,28000000.0
2009-02-13 15:26:00,48.228,48.228,48.214,48.214,40000000.0
2009-02-13 15:27:00,48.203,48.203,48.155,48.155,29200000.0
2009-02-13 15:28:00,48.17,48.186,48.169,48.186,70400000.0
2009-02-13 15:29:00,48.179,48.185,48.089,48.185,46400000.0
2009-02-13 15:30:00,48.131,48.257,48.131,48.131,115200000.0
2009-02-13 15:31:00,48.207,48.22,48.204,48.204,61200000.0
2009-02-13 15:32:00,48.192,48.212,48.192,48.196,30400000.0
2009-02-13 15:33:00,48.2,48.201,48.185,48.196,30400000.0
2009-02-13 15:34:00,48.219,48.262,48.219,48.262,22800000.0
2009-02-13 15:35:00,48.269,48.269,48.26,48.265,34000000.0
2009-02-13 15:36:00,48.264,48.264,48.249,48.253,31400000.0
2009-02-13 15:37:00,48.249,48.25,48.223,48.228,30400000.0
2009-02-13 15:38:00,48.215,48.257,48.215,48.257,59200000.0
2009-02-13 15:39:00,48.257,48.257,48.237,48.237,36800000.0
2009-02-13 15:40:00,48.224,48.24,48.216,48.24,35200000.0
2009-02-13 15:41:00,48.238,48.272,48.234,48.272,25600000.0
2009-02-13 15:42:00,48.273,48.273,48.266,48.272,43200000.0
2009-02-13 15:43:00,48.28,48.287,48.275,48.28,27200000.0
2009-02-13 15:44:00,48.272,48.275,48.26,48.262,27200000.0
2009-02-13 15:45:00,48.244,48.249,48.234,48.245,16000000.0
2009-02-13 15:46:00,48.243,48.243,48.208,48.211,14400000.0
2009-02-13 15:47:00,48.192,48.21,48.192,48.195,30400000.0
2009-02-13 15:48:00,48.194,48.194,48.183,48.186,27200000.0
2009-02-13 15:49:00,48.159,48.166,48.142,48.148,11200000.0
2009-02-13 15:50:00,48.146,48.173,48.146,48.173,25600000.0
2009-02-13 15:51:00,48.193,48.195,48.185,48.193,43200000.0
2009-02-13 15:52:00,48.191,48.191,48.178,48.184,20800000.0
2009-02-13 15:53:00,48.177,48.177,48.162,48.162,24000000.0
2009-02-13 15:54:00,48.165,48.178,48.165,48.168,28800000.0
2009-02-13 15:55:00,48.161,48.161,48.137,48.143,24000000.0
2009-02-13 15:56:00,48.115,48.118,48.095,48.106,51200000.0
2009-02-13 15:57:00,48.067,48.098,48.067,48.09,12800000.0
2009-02-13 15:58:00,48.102,48.102,48.085,48.085,19200000.0
2009-02-13 15:59:00,48.067,48.067,47.954,47.954,37200000.0
2009-02-13 16:00:00,47.92,47.922,47.888,47.893,51200000.0
2009-02-13 16:01:00,47.868,47.868,47.857,47.863,41600000.0
2009-02-13 16:02:00,47.863,47.903,47.832,47.903,22400000.0
2009-02-13 16:03:00,47.933,47.948,47.932,47.948,64000000.0
2009-02-13 16:04:00,47.954,47.976,47.952,47.976,44800000.0
2009-02-13 16:05:00,47.994,48.013,47.994,48.013,48000000.0
2009-02-13 16:06:00,48.09,48.127,48.09,48.125,35600000.0
2009-02-13 16:07:00,48.113,48.113,48.093,48.106,32000000.0
2009-02-13 16:08:00,48.099,48.099,48.089,48.094,44800000.0
2009-02-13 16:09:00,48.091,48.096,48.089,48.094,44200000.0
2009-02-13 16:10:00,48.092,48.1,48.086,48.097,41000000.0
2009-02-13 16:11:00,48.092,48.102,48.087,48.087,14400000.0
2009-02-13 16:12:00,48.079,48.079,48.06,48.064,56000000.0
2009-02-13 16:13:00,48.039,48.039,47.986,47.988,11200000.0
2009-02-13 16:14:00,47.988,48.009,47.97,47.97,49600000.0
2009-02-13 16:15:00,47.954,47.968,47.941,47.968,59200000.0
2009-02-13 16:16:00,47.967,47.975,47.963,47.974,17600000.0
2009-02-13 16:17:00,47.978,48.008,47.973,47.998,38400000.0
2009-02-13 16:18:00,47.98,47.993,47.978,47.993,38400000.0
2009-02-13 16:19:00,47.983,48.002,47.983,47.999,22400000.0
2009-02-13 16:20:00,47.967,47.975,47.952,47.975,11200000.0
2009-02-13 16:21:00,47.967,47.968,47.954,47.968,27600000.0
2009-02-13 16:22:00,47.962,47.962,47.943,47.953,41600000.0
2009-02-13 16:23:00,47.951,47.952,47.938,47.952,43200000.0
2009-02-13 16:24:00,47.964,47.97,47.954,47.966,17600000.0
2009-02-13 16:25:00,47.977,48.009,47.977,47.991,33000000.0
2009-02-13 16:26:00,47.974,47.974,47.949,47.964,17600000.0
2009-02-13 16:27:00,47.962,47.985,47.962,47.971,35600000.0
2009-02-13 16:28:00,47.974,48.013,47.974,48.013,27200000.0
2009-02-13 16:29:00,48.03,48.052,48.03,48.05,11200000.0
2009-02-13 16:30:00,48.052,48.114,48.051,48.114,43200000.0
2009-02-13 16:31:00,48.127,48.127,48.07,48.077,41600000.0
2009-02-13 16:32:00,48.089,48.165,48.089,48.165,12800000.0
2009-02-13 16:33:00,48.12,48.132,48.119,48.13,27200000.0
2009-02-13 16:34:00,48.148,48.148,48.087,48.087,35200000.0
2009-02-13 16:35:00,48.099,48.112,48.097,48.108,52200000.0
2009-02-13 16:36:00,48.112,48.112,48.029,48.029,51600000.0
2009-02-13 16:37:00,48.012,48.015,48.006,48.006,41600000.0
2009-02-13 16:38:00,47.997,48.025,47.997,48.015,40000000.0
2009-02-13 16:39:00,48.003,48.003,47.943,47.943,36000000.0
2009-02-13 16:40:00,47.916,47.927,47.912,47.92,56000000.0
2009-02-13 16:41:00,47.909,47.916,47.898,47.914,73600000.0
2009-02-13 16:42:00,47.926,47.926,47.894,47.894,53800000.0
2009-02-13 16:43:00,47.906,47.933,47.906,47.93,17000000.0
2009-02-13 16:44:00,47.935,47.935,47.902,47.902,11200000.0
2009-02-13 16:45:00,47.887,47.901,47.886,47.887,57600000.0
2009-02-13 16:46:00,47.9,47.92,47.9,47.917,12800000.0
2009-02-13 16:47:00,47.924,47.968,47.924,47.964,70400000.0
2009-02-13 16:48:00,47.972,48.001,47.968,48.001,52800000.0
2009-02-13 16:49:00,48.02,48.025,48.013,48.019,36200000.0
2009-02-13 16:50:00,48.034,48.034,47.994,47.994,74000000.0
2009-02-13 16:51:00,47.976,48.001,47.976,48.001,32000000.0
2009-02-13 16:52:00,47.994,48.001,47.992,47.992,46400000.0
2009-02-13 16:53:00,47.986,47.987,47.976,47.981,31200000.0
2009-02-13 16:54:00,47.976,47.976,47.962,47.971,11200000.0
2009-02-13 16:55:00,47.956,47.956,47.914,47.914,26600000.0
2009-02-13 16:56:00,47.9,47.9,47.865,47.865,36800000.0
2009-02-13 16:57:00,47.886,47.995,47.886,47.995,19200000.0
2009-02-13 16:58:00,48.037,48.06,48.032,48.06,12800000.0
2009-02-13 16:59:00,48.069,48.141,48.069,48.141,51200000.0
2009-02-13 17:00:00,48.137,48.138,48.12,48.12,49600000.0
2009-02-13 17:01:00,48.103,48.112,48.079,48.112,40000000.0
2009-02-13 17:02:00,48.134,48.175,48.134,48.175,33600000.0
2009-02-13 17:03:00,48.179,48.179,48.144,48.144,44200000.0
2009-02-13 17:04:00,48.144,48.162,48.141,48.161,41600000.0
2009-02-13 17:05:00,48.167,48.167,48.144,48.157,53800000.0
2009-02-13 17:06:00,48.173,48.216,48.173,48.216,59200000.0
2009-02-13 17:07:00,48.216,48.228,48.203,48.203,35000000.0
2009-02-13 17:08:00,48.203,48.225,48.203,48.225,68800000.0
2009-02-13 17:09:00,48.246,48.246,48.218,48.218,59200000.0
2009-02-13 17:10:00,48.195,48.195,48.166,48.166,25600000.0
2009-02-13 17:11:00,48.163,48.172,48.148,48.163,38400000.0
2009-02-13 17:12:00,48.163,48.208,48.163,48.208,25600000.0
2009-02-13 17:13:00,48.207,48.207,48.197,48.199,28800000.0
2009-02-13 17:14:00,48.208,48.224,48.208,48.224,22400000.0
2009-02-13 17:15:00,48.231,48.235,48.186,48.186,19200000.0
2009-02-13 17:16:00,48.121,48.121,48.101,48.12,9600000.0
2009-02-13 17:17:00,48.146,48.149,48.141,48.148,38400000.0
2009-02-13 17:18:00,48.154,48.158,48.141,48.144,57600000.0
2009-02-13 17:19:00,48.131,48.168,48.131,48.168,24000000.0
2009-02-13 17:20:00,48.177,48.197,48.177,48.197,16000000.0
2009-02-13 17:21:00,48.206,48.223,48.19,48.19,28800000.0
2009-02-13 17:22:00,48.188,48.222,48.176,48.222,19200000.0
2009-02-13 17:23:00,48.231,48.231,48.197,48.2,11200000.0
2009-02-13 17:24:00,48.201,48.222,48.201,48.219,12800000.0
2009-02-13 17:25:00,48.233,48.246,48.23,48.246,17600000.0
2009-02-13 17:26:00,48.25,48.25,48.229,48.229,35200000.0
2009-02-13 17:27:00,48.214,48.214,48.199,48.209,46400000.0
2009-02-13 17:28:00,48.226,48.234,48.217,48.217,32000000.0
2009-02-13 17:29:00,48.217,48.225,48.208,48.225,27200000.0
2009-02-13 17:30:00,48.258,48.304,48.258,48.304,9600000.0
2009-02-13 17:31:00,48.338,48.418,48.338,48.388,88000000.0
2009-02-13 17:32:00,48.374,48.428,48.374,48.401,52800000.0
2009-02-13 17:33:00,48.41,48.44,48.41,48.419,37200000.0
2009-02-13 17:34:00,48.399,48.399,48.383,48.386,64000000.0
2009-02-13 17:35:00,48.415,48.441,48.415,48.441,43200000.0
2009-02-13 17:36:00,48.512,48.521,48.511,48.514,33600000.0
2009-02-13 17:37:00,48.514,48.514,48.463,48.463,16000000.0
2009-02-13 17:38:00,48.467,48.473,48.464,48.468,35200000.0
2009-02-13 17:39:00,48.477,48.488,48.476,48.478,16400000.0
2009-02-13 17:40:00,48.478,48.503,48.478,48.488,74600000.0
2009-02-13 17:41:00,48.461,48.461,48.425,48.425,12800000.0
2009-02-13 17:42:00,48.428,48.436,48.428,48.428,12800000.0
2009-02-13 17:43:00,48.416,48.416,48.36,48.36,17600000.0
2009-02-13 17:44:00,48.324,48.324,48.274,48.279,30400000.0
2009-02-13 17:45:00,48.268,48.269,48.242,48.242,30400000.0
2009-02-13 17:46:00,48.27,48.288,48.268,48.287,40400000.0
2009-02-13 17:47:00,48.311,48.32,48.296,48.296,57600000.0
2009-02-13 17:48:00,48.321,48.33,48.29,48.29,57600000.0
2009-02-13 17:49:00,48.3,48.307,48.29,48.3,46800000.0
2009-02-13 17:50:00,48.314,48.395,48.314,48.395,12800000.0
2009-02-13 17:51:00,48.396,48.396,48.345,48.345,49000000.0
2009-02-13 17:52:00,48.333,48.333,48.301,48.318,42600000.0
2009-02-13 17:53:00,48.332,48.332,48.319,48.325,33600000.0
2009-02-13 17:54:00,48.31,48.31,48.288,48.29,38400000.0
2009-02-13 17:55:00,48.289,48.302,48.289,48.302,40000000.0
2009-02-13 17:56:00,48.304,48.365,48.304,48.365,44800000.0
2009-02-13 17:57:00,48.374,48.393,48.374,48.393,36800000.0
2009-02-13 17:58:00,48.391,48.439,48.391,48.439,17600000.0
2009-02-13 17:59:00,48.46,48.58,48.441,48.58,62400000.0
2009-02-13 18:00:00,48.572,48.572,48.428,48.428,51200000.0
2009-02-13 18:01:00,48.397,48.419,48.382,48.419,32000000.0
2009-02-13 18:02:00,48.399,48.399,48.382,48.382,24400000.0
2009-02-13 18:03:00,48.368,48.378,48.356,48.356,36800000.0
2009-02-13 18:04:00,48.336,48.344,48.334,48.343,33600000.0
2009-02-13 18:05:00,48.353,48.411,48.352,48.411,12800000.0
2009-02-13 18:06:00,48.423,48.456,48.423,48.456,30400000.0
2009-02-13 18:07:00,48.406,48.406,48.398,48.405,11200000.0
2009-02-13 18:08:00,48.407,48.414,48.404,48.41,84800000.0
2009-02-13 18:09:00,48.413,48.433,48.413,48.433,33600000.0
2009-02-13 18:10:00,48.432,48.435,48.422,48.432,16000000.0
2009-02-13 18:11:00,48.437,48.438,48.412,48.413,12800000.0
2009-02-13 18:12:00,48.39,48.39,48.337,48.337,12800000.0
2009-02-13 18:13:00,48.277,48.277,48.251,48.251,27200000.0
2009-02-13 18:14:00,48.246,48.246,48.228,48.228,19200000.0
2009-02-13 18:15:00,48.245,48.255,48.24,48.251,30800000.0
2009-02-13 18:16:00,48.258,48.258,48.231,48.231,56000000.0
2009-02-13 18:17:00,48.222,48.225,48.209,48.209,42600000.0
2009-02-13 18:18:00,48.203,48.203,48.191,48.191,30400000.0
2009-02-13 18:19:00,48.189,48.19,48.181,48.19,46400000.0
2009-02-13 18:20:00,48.17,48.17,48.073,48.073,43200000.0
2009-02-13 18:21:00,48.062,48.062,48.031,48.057,12800000.0
2009-02-13 18:22:00,48.17,48.19,48.11,48.11,34000000.0
2009-02-13 18:23:00,48.082,48.094,48.071,48.094,46800000.0
2009-02-13 18:24:00,48.097,48.134,48.093,48.134,52800000.0
2009-02-13 18:25:00,48.121,48.121,48.083,48.094,33600000.0
2009-02-13 18:26:00,48.093,48.12,48.087,48.12,30400000.0
2009-02-13 18:27:00,48.152,48.161,48.15,48.157,33600000.0
2009-02-13 18:28:00,48.158,48.158,48.134,48.134,12800000.0
2009-02-13 18:29:00,48.119,48.14,48.119,48.14,25600000.0
2009-02-13 18:30:00,48.142,48.154,48.128,48.154,36800000.0
2009-02-13 18:31:00,48.16,48.171,48.156,48.171,11200000.0
2009-02-13 18:32:00,48.181,48.192,48.18,48.181,70400000.0
2009-02-13 18:33:00,48.195,48.224,48.195,48.224,32800000.0
2009-02-13 18:34:00,48.249,48.35,48.249,48.35,19200000.0
2009-02-13 18:35:00,48.381,48.381,48.312,48.316,43200000.0
2009-02-13 18:36:00,48.329,48.345,48.327,48.342,68800000.0
2009-02-13 18:37:00,48.359,48.359,48.338,48.353,37200000.0
2009-02-13 18:38:00,48.354,48.354,48.336,48.338,47200000.0
2009-02-13 18:39:00,48.353,48.374,48.353,48.374,76800000.0
2009-02-13 18:40:00,48.382,48.412,48.381,48.412,65600000.0
2009-02-13 18:41:00,48.374,48.374,48.243,48.243,72400000.0
2009-02-13 18:42:00,48.235,48.246,48.213,48.246,77800000.0
2009-02-13 18:43:00,48.273,48.298,48.273,48.298,49600000.0
2009-02-13 18:44:00,48.302,48.324,48.302,48.324,30400000.0
2009-02-13 18:45:00,48.33,48.336,48.312,48.333,12800000.0
2009-02-13 18:46:00,48.326,48.343,48.326,48.339,12800000.0
2009-02-13 18:47:00,48.339,48.346,48.338,48.339,14400000.0
2009-02-13 18:48:00,48.34,48.35,48.331,48.331,28800000.0
2009-02-13 18:49:00,48.298,48.298,48.279,48.279,22200000.0
2009-02-13 18:50:00,48.273,48.28,48.27,48.271,46400000.0
2009-02-13 18:51:00,48.23,48.23,48.119,48.119,12800000.0
2009-02-13 18:52:00,48.146,48.186,48.146,48.186,19200000.0
2009-02-13 18:53:00,48.193,48.193,48.149,48.163,30400000.0
2009-02-13 18:54:00,48.202,48.215,48.2,48.2,19200000.0
2009-02-13 18:55:00,48.186,48.201,48.186,48.2,22400000.0
2009-02-13 18:56:00,48.221,48.221,48.202,48.202,16000000.0
2009-02-13 18:57:00,48.204,48.211,48.204,48.21,19200000.0
2009-02-13 18:58:00,48.225,48.265,48.225,48.265,32000000.0
2009-02-13 18:59:00,48.277,48.29,48.275,48.29,32400000.0
2009-02-13 19:00:00,48.29,48.31,48.287,48.31,14400000.0
2009-02-13 19:01:00,48.31,48.318,48.301,48.301,19200000.0
2009-02-13 19:02:00,48.307,48.333,48.307,48.333,43200000.0
2009-02-13 19:03:00,48.35,48.351,48.344,48.351,14400000.0
2009-02-13 19:04:00,48.35,48.359,48.329,48.329,17000000.0
2009-02-13 19:05:00,48.332,48.332,48.319,48.319,22400000.0
2009-02-13 19:06:00,48.322,48.322,48.292,48.292,56000000.0
2009-02-13 19:07:00,48.278,48.286,48.278,48.279,35200000.0
2009-02-13 19:08:00,48.282,48.296,48.279,48.296,22400000.0
2009-02-13 19:09:00,48.307,48.307,48.279,48.279,12800000.0
2009-02-13 19:10:00,48.275,48.29,48.275,48.29,8000000.0
2009-02-13 19:11:00,48.283,48.283,48.256,48.277,30400000.0
2009-02-13 19:12:00,48.276,48.276,48.234,48.234,24400000.0
2009-02-13 19:13:00,48.231,48.237,48.231,48.237,9600000.0
2009-02-13 19:14:00,48.242,48.244,48.231,48.244,12800000.0
2009-02-13 19:15:00,48.236,48.252,48.228,48.252,16000000.0
2009-02-13 19:16:00,48.253,48.269,48.249,48.258,12800000.0
2009-02-13 19:17:00,48.258,48.258,48.246,48.251,13800000.0
2009-02-13 19:18:00,48.246,48.246,48.225,48.225,32000000.0
2009-02-13 19:19:00,48.228,48.233,48.225,48.231,11200000.0
2009-02-13 19:20:00,48.232,48.233,48.222,48.228,14400000.0
2009-02-13 19:21:00,48.234,48.249,48.229,48.229,17600000.0
2009-02-13 19:22:00,48.219,48.221,48.207,48.214,14400000.0
2009-02-13 19:23:00,48.204,48.204,48.189,48.202,15400000.0
2009-02-13 19:24:00,48.23,48.243,48.227,48.238,47400000.0
2009-02-13 19:25:00,48.249,48.255,48.246,48.254,11200000.0
2009-02-13 19:26:00,48.245,48.25,48.239,48.239,41000000.0
2009-02-13 19:27:00,48.25,48.259,48.247,48.259,14400000.0
2009-02-13 19:28:00,48.257,48.257,48.217,48.217,12800000.0
2009-02-13 19:29:00,48.191,48.195,48.168,48.195,12800000.0
2009-02-13 19:30:00,48.213,48.247,48.213,48.247,11200000.0
2009-02-13 19:31:00,48.268,48.274,48.267,48.268,12800000.0
2009-02-13 19:32:00,48.259,48.26,48.25,48.251,11200000.0
2009-02-13 19:33:00,48.249,48.249,48.174,48.175,11200000.0
2009-02-13 19:34:00,48.165,48.19,48.165,48.19,12800000.0
2009-02-13 19:35:00,48.197,48.221,48.197,48.207,17600000.0
2009-02-13 19:36:00,48.225,48.235,48.222,48.235,15400000.0
2009-02-13 19:37:00,48.232,48.242,48.232,48.238,11200000.0
2009-02-13 19:38:00,48.231,48.231,48.227,48.227,9600000.0
2009-02-13 19:39:00,48.221,48.262,48.221,48.255,12800000.0
2009-02-13 19:40:00,48.245,48.255,48.242,48.252,11200000.0
2009-02-13 19:41:00,48.252,48.278,48.25,48.278,11200000.0
2009-02-13 19:42:00,48.26,48.26,48.208,48.208,11200000.0
2009-02-13 19:43:00,48.194,48.2,48.172,48.172,18000000.0
2009-02-13 19:44:00,48.163,48.163,48.097,48.097,10600000.0
2009-02-13 19:45:00,48.13,48.178,48.13,48.178,16000000.0
2009-02-13 19:46:00,48.178,48.189,48.171,48.171,14400000.0
2009-02-13 19:47:00,48.16,48.166,48.156,48.16,17600000.0
2009-02-13 19:48:00,48.176,48.185,48.169,48.183,12800000.0
2009-02-13 19:49:00,48.178,48.18,48.172,48.18,30400000.0
2009-02-13 19:50:00,48.191,48.209,48.182,48.209,12800000.0
2009-02-13 19:51:00,48.202,48.212,48.193,48.193,12800000.0
2009-02-13 19:52:00,48.174,48.189,48.173,48.173,16000000.0
2009-02-13 19:53:00,48.169,48.169,48.134,48.134,12800000.0
2009-02-13 19:54:00,48.104,48.108,48.059,48.059,12800000.0
2009-02-13 19:55:00,48.065,48.09,48.062,48.09,11200000.0
2009-02-13 19:56:00,48.08,48.101,48.08,48.101,9600000.0
2009-02-13 19:57:00,48.108,48.108,48.098,48.103,9600000.0
2009-02-13 19:58:00,48.103,48.108,48.102,48.107,11200000.0
2009-02-13 19:59:00,48.122,48.132,48.112,48.132,12800000.0
2009-02-13 20:00:00,48.141,48.141,48.13,48.138,17600000.0
2009-02-13 20:01:00,48.145,48.162,48.145,48.158,11200000.0
2009-02-13 20:02:00,48.161,48.225,48.161,48.225,17600000.0
2009-02-13 20:03:00,48.24,48.24,48.228,48.234,16000000.0
2009-02-13 20:04:00,48.229,48.242,48.228,48.242,30400000.0
2009-02-13 20:05:00,48.255,48.279,48.255,48.279,12800000.0
2009-02-13 20:06:00,48.275,48.28,48.274,48.274,11200000.0
2009-02-13 20:07:00,48.266,48.278,48.265,48.278,9600000.0
2009-02-13 20:08:00,48.278,48.301,48.278,48.3,37800000.0
2009-02-13 20:09:00,48.281,48.281,48.269,48.276,11200000.0
2009-02-13 20:10:00,48.256,48.266,48.255,48.255,16000000.0
2009-02-13 20:11:00,48.273,48.273,48.249,48.249,11200000.0
2009-02-13 20:12:00,48.258,48.261,48.254,48.257,8000000.0
2009-02-13 20:13:00,48.252,48.257,48.242,48.243,26600000.0
2009-02-13 20:14:00,48.245,48.248,48.188,48.244,10000000.0
2009-02-13 20:15:00,48.231,48.231,48.175,48.175,8000000.0
2009-02-13 20:16:00,48.146,48.209,48.146,48.209,29200000.0
2009-02-13 20:17:00,48.223,48.226,48.209,48.226,33600000.0
2009-02-13 20:18:00,48.271,48.315,48.265,48.315,32000000.0
2009-02-13 20:19:00,48.365,48.365,48.353,48.364,11200000.0
2009-02-13 20:20:00,48.362,48.376,48.362,48.376,18600000.0
2009-02-13 20:21:00,48.382,48.407,48.381,48.407,16000000.0
2009-02-13 20:22:00,48.422,48.425,48.421,48.425,9600000.0
2009-02-13 20:23:00,48.42,48.427,48.412,48.427,12800000.0
2009-02-13 20:24:00,48.428,48.428,48.416,48.416,8000000.0
2009-02-13 20:25:00,48.409,48.429,48.409,48.427,11200000.0
2009-02-13 20:26:00,48.431,48.431,48.423,48.425,16000000.0
2009-02-13 20:27:00,48.42,48.431,48.42,48.421,12800000.0
2009-02-13 20:28:00,48.432,48.438,48.424,48.43,11200000.0
2009-02-13 20:29:00,48.421,48.437,48.351,48.431,16000000.0
2009-02-13 20:30:00,48.43,48.435,48.426,48.435,27200000.0
2009-02-13 20:31:00,48.43,48.43,48.421,48.422,12800000.0
2009-02-13 20:32:00,48.426,48.437,48.423,48.437,12800000.0
2009-02-13 20:33:00,48.439,48.448,48.436,48.448,12800000.0
2009-02-13 20:34:00,48.443,48.447,48.433,48.433,11200000.0
2009-02-13 20:35:00,48.417,48.417,48.373,48.373,11200000.0
2009-02-13 20:36:00,48.364,48.364,48.346,48.355,16000000.0
2009-02-13 20:37:00,48.344,48.347,48.344,48.345,12800000.0
2009-02-13 20:38:00,48.349,48.377,48.349,48.365,12800000.0
2009-02-13 20:39:00,48.362,48.37,48.36,48.37,13800000.0
2009-02-13 20:40:00,48.366,48.376,48.354,48.364,11200000.0
2009-02-13 20:41:00,48.355,48.362,48.352,48.362,11200000.0
2009-02-13 20:42:00,48.36,48.367,48.359,48.367,11200000.0
2009-02-13 20:43:00,48.373,48.373,48.362,48.367,14400000.0
2009-02-13 20:44:00,48.379,48.384,48.371,48.373,10600000.0
2009-02-13 20:45:00,48.375,48.388,48.375,48.388,12800000.0
2009-02-13 20:46:00,48.396,48.409,48.387,48.406,14800000.0
2009-02-13 20:47:00,48.406,48.406,48.385,48.385,11200000.0
2009-02-13 20:48:00,48.408,48.417,48.406,48.417,17600000.0
2009-02-13 20:49:00,48.415,48.428,48.415,48.422,19200000.0
2009-02-13 20:50:00,48.417,48.417,48.408,48.409,16000000.0
2009-02-13 20:51:00,48.416,48.432,48.416,48.431,28800000.0
2009-02-13 20:52:00,48.427,48.443,48.411,48.411,12800000.0
2009-02-13 20:53:00,48.417,48.428,48.417,48.427,16000000.0
2009-02-13 20:54:00,48.412,48.416,48.399,48.407,12800000.0
2009-02-13 20:55:00,48.402,48.402,48.393,48.4,12800000.0
2009-02-13 20:56:00,48.404,48.404,48.391,48.391,12800000.0
2009-02-13 20:57:00,48.392,48.399,48.392,48.397,12800000.0
2009-02-13 20:58:00,48.392,48.4,48.383,48.387,16000000.0
2009-02-13 20:59:00,48.388,48.391,48.386,48.391,11200000.0
2009-02-13 21:00:00,48.403,48.422,48.403,48.422,17600000.0
2009-02-13 21:01:00,48.42,48.421,48.397,48.397,11200000.0
2009-02-13 21:02:00,48.408,48.412,48.402,48.412,16000000.0
2009-02-13 21:03:00,48.419,48.419,48.403,48.403,8000000.0
2009-02-13 21:04:00,48.417,48.417,48.394,48.394,9600000.0
2009-02-13 21:05:00,48.376,48.376,48.338,48.338,14400000.0
2009-02-13 21:06:00,48.257,48.275,48.177,48.275,14400000.0
2009-02-13 21:07:00,48.288,48.289,48.278,48.289,14400000.0
2009-02-13 21:08:00,48.291,48.291,48.281,48.281,16000000.0
2009-02-13 21:09:00,48.277,48.281,48.274,48.281,11200000.0
2009-02-13 21:10:00,48.279,48.286,48.279,48.282,8000000.0
2009-02-13 21:11:00,48.286,48.3,48.273,48.3,12800000.0
2009-02-13 21:12:00,48.299,48.304,48.292,48.304,12800000.0
2009-02-13 21:13:00,48.298,48.307,48.291,48.296,16000000.0
2009-02-13 21:14:00,48.294,48.294,48.271,48.271,12800000.0
2009-02-13 21:15:00,48.272,48.272,48.257,48.257,11200000.0
2009-02-13 21:16:00,48.25,48.251,48.243,48.243,19200000.0
2009-02-13 21:17:00,48.238,48.238,48.227,48.23,14400000.0
2009-02-13 21:18:00,48.219,48.252,48.219,48.25,11200000.0
2009-02-13 21:19:00,48.266,48.266,48.255,48.265,17600000.0
2009-02-13 21:20:00,48.268,48.293,48.268,48.271,14400000.0
2009-02-13 21:21:00,48.27,48.277,48.269,48.274,8000000.0
2009-02-13 21:22:00,48.267,48.273,48.265,48.267,12800000.0
2009-02-13 21:23:00,48.26,48.271,48.241,48.271,12800000.0
2009-02-13 21:24:00,48.273,48.273,48.259,48.259,11600000.0
2009-02-13 21:25:00,48.273,48.279,48.271,48.279,17600000.0
2009-02-13 21:26:00,48.284,48.286,48.267,48.268,24000000.0
2009-02-13 21:27:00,48.27,48.282,48.27,48.281,22400000.0
2009-02-13 21:28:00,48.281,48.291,48.267,48.267,11200000.0
2009-02-13 21:29:00,48.262,48.274,48.261,48.274,26600000.0
2009-02-13 21:30:00,48.273,48.28,48.273,48.28,12800000.0
2009-02-13 21:31:00,48.279,48.28,48.275,48.275,16000000.0
2009-02-13 21:32:00,48.283,48.295,48.283,48.293,8000000.0
2009-02-13 21:33:00,48.293,48.293,48.275,48.276,11200000.0
2009-02-13 21:34:00,48.292,48.292,48.285,48.288,8000000.0
2009-02-13 21:35:00,48.301,48.302,48.297,48.297,14400000.0
2009-02-13 21:36:00,48.296,48.298,48.283,48.283,11200000.0
2009-02-13 21:37:00,48.313,48.326,48.304,48.312,16000000.0
2009-02-13 21:38:00,48.305,48.305,48.291,48.291,14400000.0
2009-02-13 21:39:00,48.271,48.28,48.271,48.28,12800000.0
2009-02-13 21:40:00,48.294,48.303,48.294,48.303,9600000.0
2009-02-13 21:41:00,48.236,48.316,48.236,48.306,11200000.0
2009-02-13 21:42:00,48.296,48.306,48.287,48.287,12800000.0
2009-02-13 21:43:00,48.301,48.301,48.292,48.292,8000000.0
2009-02-13 21:44:00,48.298,48.301,48.292,48.292,17600000.0
2009-02-13 21:45:00,48.287,48.287,48.267,48.275,17600000.0
2009-02-13 21:46:00,48.269,48.305,48.269,48.305,14400000.0
2009-02-13 21:47:00,48.297,48.302,48.294,48.301,11200000.0
2009-02-13 21:48:00,48.3,48.303,48.283,48.303,35200000.0
2009-02-13 21:49:00,48.297,48.303,48.293,48.293,11200000.0
2009-02-13 21:50:00,48.297,48.297,48.266,48.281,12800000.0
2009-02-13 21:51:00,48.293,48.304,48.291,48.299,17600000.0
2009-02-13 21:52:00,48.294,48.294,48.279,48.281,11200000.0
2009-02-13 21:53:00,48.293,48.304,48.291,48.303,11200000.0
2009-02-13 21:54:00,48.311,48.315,48.307,48.309,11200000.0
2009-02-13 21:55:00,48.306,48.32,48.306,48.314,12800000.0
2009-02-13 21:56:00,48.316,48.316,48.307,48.308,12800000.0
2009-02-13 21:57:00,48.309,48.309,48.296,48.296,17600000.0
2009-02-13 21:58:00,48.283,48.29,48.283,48.288,8000000.0
2009-02-13 21:59:00,48.293,48.297,48.275,48.288,14400000.0
2009-02-13 22:00:00,48.296,48.316,48.294,48.316,18000000.0
2009-02-13 22:01:00,48.294,48.294,48.287,48.292,11200000.0
2009-02-13 22:02:00,48.3,48.316,48.273,48.273,11200000.0
2009-02-13 22:03:00,48.26,48.279,48.26,48.279,17600000.0
2009-02-13 22:04:00,48.292,48.296,48.289,48.291,16000000.0
2009-02-13 22:05:00,48.294,48.34,48.294,48.34,11200000.0
2009-02-13 22:06:00,48.367,48.373,48.359,48.367,12800000.0
2009-02-13 22:07:00,48.344,48.344,48.299,48.299,16000000.0
2009-02-13 22:08:00,48.267,48.284,48.262,48.284,16000000.0
2009-02-13 22:09:00,48.293,48.301,48.289,48.301,12800000.0
2009-02-13 22:10:00,48.294,48.3,48.294,48.299,22400000.0
2009-02-13 22:11:00,48.302,48.304,48.298,48.304,11200000.0
2009-02-13 22:12:00,48.304,48.304,48.287,48.287,12800000.0
2009-02-13 22:13:00,48.274,48.287,48.273,48.279,12800000.0
2009-02-13 22:14:00,48.284,48.291,48.279,48.279,12800000.0
2009-02-13 22:15:00,48.272,48.272,48.264,48.266,14800000.0
2009-02-13 22:16:00,48.254,48.269,48.254,48.269,18000000.0
2009-02-13 22:17:00,48.257,48.263,48.25,48.25,19200000.0
2009-02-13 22:18:00,48.233,48.245,48.23,48.245,11200000.0
2009-02-13 22:19:00,48.243,48.243,48.219,48.22,12800000.0
2009-02-13 22:20:00,48.215,48.249,48.215,48.232,12800000.0
2009-02-13 22:21:00,48.229,48.264,48.229,48.264,9600000.0
2009-02-13 22:22:00,48.251,48.251,48.228,48.229,12800000.0
2009-02-13 22:23:00,48.235,48.244,48.235,48.239,13200000.0
2009-02-13 22:24:00,48.253,48.258,48.243,48.243,11200000.0
2009-02-13 22:25:00,48.25,48.266,48.247,48.247,16000000.0
2009-02-13 22:26:00,48.251,48.274,48.251,48.274,11200000.0
2009-02-13 22:27:00,48.263,48.263,48.25,48.25,12800000.0
2009-02-13 22:28:00,48.273,48.291,48.273,48.279,11200000.0
2009-02-13 22:29:00,48.296,48.305,48.286,48.286,15400000.0
2009-02-13 22:30:00,48.284,48.294,48.284,48.294,17600000.0
2009-02-13 22:31:00,48.283,48.289,48.283,48.287,11600000.0
2009-02-13 22:32:00,48.303,48.303,48.285,48.291,12800000.0
2009-02-13 22:33:00,48.301,48.307,48.292,48.292,11200000.0
2009-02-13 22:34:00,48.311,48.312,48.299,48.307,12800000.0
2009-02-13 22:35:00,48.303,48.312,48.303,48.307,12800000.0
2009-02-13 22:36:00,48.296,48.297,48.283,48.283,43200000.0
2009-02-13 22:37:00,48.283,48.283,48.272,48.274,25000000.0
2009-02-13 22:38:00,48.264,48.289,48.264,48.282,17600000.0
2009-02-13 22:39:00,48.289,48.301,48.287,48.301,9600000.0
2009-02-13 22:40:00,48.292,48.293,48.281,48.286,17600000.0
2009-02-13 22:41:00,48.291,48.301,48.288,48.301,11200000.0
2009-02-13 22:42:00,48.298,48.309,48.298,48.299,14400000.0
2009-02-13 22:43:00,48.296,48.309,48.296,48.299,16000000.0
2009-02-13 22:44:00,48.296,48.297,48.288,48.292,12800000.0
2009-02-13 22:45:00,48.29,48.29,48.272,48.283,16000000.0
2009-02-13 22:46:00,48.275,48.298,48.275,48.294,11200000.0
2009-02-13 22:47:00,48.286,48.294,48.284,48.293,18000000.0
2009-02-13 22:48:00,48.29,48.292,48.286,48.286,11200000.0
2009-02-13 22:49:00,48.255,48.255,48.245,48.25,12800000.0
2009-02-13 22:50:00,48.266,48.266,48.256,48.261,8000000.0
2009-02-13 22:51:00,48.259,48.263,48.233,48.233,9000000.0
2009-02-13 22:52:00,48.188,48.192,48.184,48.184,11200000.0
2009-02-13 22:53:00,48.173,48.179,48.165,48.17,17600000.0
2009-02-13 22:54:00,48.175,48.176,48.165,48.175,12800000.0
2009-02-13 22:55:00,48.178,48.188,48.175,48.175,12800000.0
2009-02-13 22:56:00,48.176,48.192,48.176,48.192,9600000.0
2009-02-13 22:57:00,48.209,48.215,48.204,48.215,17600000.0
2009-02-13 22:58:00,48.217,48.217,48.208,48.209,14400000.0
2009-02-13 22:59:00,48.213,48.219,48.191,48.191,8000000.0
2009-02-13 23:00:00,48.177,48.177,48.13,48.137,17600000.0
2009-02-13 23:01:00,48.123,48.123,48.115,48.121,8000000.0
2009-02-13 23:02:00,48.104,48.104,48.056,48.056,17600000.0
2009-02-13 23:03:00,48.049,48.091,48.049,48.09,16000000.0
2009-02-13 23:04:00,48.094,48.142,48.094,48.142,11200000.0
2009-02-13 23:05:00,48.149,48.149,48.105,48.105,33600000.0
2009-02-13 23:06:00,48.106,48.111,48.106,48.111,12800000.0
2009-02-13 23:07:00,48.111,48.112,48.104,48.11,12800000.0
2009-02-13 23:08:00,48.091,48.091,48.074,48.074,16000000.0
2009-02-13 23:09:00,48.078,48.089,48.063,48.063,17600000.0
2009-02-13 23:10:00,48.035,48.06,48.035,48.06,12800000.0
2009-02-13 23:11:00,48.058,48.058,48.027,48.03,11200000.0
2009-02-13 23:12:00,48.041,48.043,48.035,48.041,11200000.0
2009-02-13 23:13:00,48.038,48.038,48.027,48.028,12800000.0
2009-02-13 23:14:00,48.033,48.033,48.029,48.029,10600000.0
2009-02-13 23:15:00,48.029,48.043,48.022,48.04,11200000.0
2009-02-13 23:16:00,48.045,48.062,48.041,48.062,17600000.0
2009-02-13 23:17:00,48.074,48.1,48.074,48.1,11200000.0
2009-02-13 23:18:00,48.091,48.095,48.08,48.083,11200000.0
2009-02-13 23:19:00,48.079,48.079,48.063,48.069,12200000.0
2009-02-13 23:20:00,48.063,48.077,48.06,48.071,14400000.0
2009-02-13 23:22:00,48.064,48.077,48.064,48.077,11200000.0
2009-02-13 23:23:00,48.063,48.063,48.033,48.033,11200000.0
2009-02-13 23:24:00,48.046,48.053,48.038,48.053,11200000.0
2009-02-13 23:25:00,48.051,48.053,48.043,48.05,14400000.0
2009-02-13 23:26:00,48.056,48.059,48.051,48.056,13200000.0
2009-02-13 23:27:00,48.05,48.05,48.047,48.05,8000000.0
2009-02-13 23:28:00,48.048,48.067,48.044,48.067,16000000.0
2009-02-13 23:29:00,48.065,48.065,48.04,48.04,11200000.0
2009-02-13 23:30:00,48.05,48.054,48.042,48.042,16000000.0
2009-02-13 23:31:00,48.059,48.06,48.047,48.048,12800000.0
2009-02-13 23:32:00,48.052,48.079,48.052,48.064,17600000.0
2009-02-13 23:33:00,48.061,48.061,48.045,48.045,12800000.0
2009-02-13 23:34:00,48.049,48.053,48.049,48.049,8000000.0
2009-02-13 23:35:00,48.039,48.045,48.035,48.044,16000000.0
2009-02-13 23:36:00,48.046,48.059,48.039,48.039,12800000.0
2009-02-13 23:37:00,48.034,48.041,48.033,48.038,12800000.0
2009-02-13 23:38:00,48.032,48.054,48.032,48.048,11200000.0
2009-02-13 23:39:00,48.051,48.082,48.051,48.082,12800000.0
2009-02-13 23:40:00,48.079,48.122,48.079,48.122,35200000.0
2009-02-13 23:41:00,48.112,48.13,48.108,48.13,12800000.0
2009-02-13 23:42:00,48.11,48.11,48.081,48.081,17600000.0
2009-02-13 23:43:00,48.07,48.097,48.07,48.097,8000000.0
2009-02-13 23:44:00,48.109,48.114,48.109,48.111,16000000.0
2009-02-13 23:45:00,48.111,48.129,48.103,48.129,11200000.0
2009-02-13 23:46:00,48.111,48.139,48.111,48.138,17600000.0
2009-02-13 23:47:00,48.147,48.147,48.14,48.147,12800000.0
2009-02-13 23:48:00,48.144,48.144,48.136,48.138,8000000.0
2009-02-13 23:49:00,48.11,48.11,48.029,48.029,16400000.0
2009-02-13 23:50:00,48.043,48.058,48.043,48.043,11200000.0
2009-02-13 23:51:00,48.035,48.035,48.018,48.032,12800000.0
2009-02-13 23:52:00,48.015,48.015,47.992,48.004,12800000.0
2009-02-13 23:53:00,47.996,47.996,47.988,47.988,9600000.0
2009-02-13 23:54:00,47.987,47.993,47.962,47.978,13800000.0
2009-02-13 23:55:00,47.98,47.99,47.962,47.967,12800000.0
2009-02-13 23:56:00,47.961,47.961,47.867,47.867,11200000.0
2009-02-13 23:57:00,47.968,47.968,47.952,47.957,12800000.0
2009-02-13 23:58:00,47.955,47.955,47.935,47.95,11200000.0
2009-02-13 23:59:00,47.945,47.953,47.937,47.94,11200000.0
2009-02-16 00:00:00,47.718,47.719,47.693,47.719,17600000.0
2009-02-16 00:01:00,47.696,47.696,47.687,47.687,12800000.0
2009-02-16 00:02:00,47.93,47.93,47.707,47.707,11200000.0
2009-02-16 00:03:00,47.684,47.684,47.668,47.678,12800000.0
2009-02-16 00:04:00,47.667,47.687,47.667,47.687,9600000.0
2009-02-16 00:05:00,47.687,47.706,47.682,47.706,11200000.0
2009-02-16 00:06:00,47.699,47.714,47.699,47.707,11200000.0
2009-02-16 00:07:00,47.731,47.751,47.731,47.751,12800000.0
2009-02-16 00:08:00,47.749,47.776,47.749,47.776,12800000.0
2009-02-16 00:09:00,47.802,47.85,47.802,47.85,12800000.0
2009-02-16 00:10:00,47.861,47.87,47.86,47.87,12800000.0
2009-02-16 00:11:00,47.862,47.862,47.839,47.858,16000000.0
2009-02-16 00:12:00,47.87,47.891,47.87,47.891,12800000.0
2009-02-16 00:13:00,47.906,47.906,47.897,47.904,12800000.0
2009-02-16 00:14:00,47.917,47.924,47.916,47.917,14400000.0
2009-02-16 00:15:00,47.908,47.908,47.896,47.904,28800000.0
2009-02-16 00:16:00,47.907,47.933,47.902,47.932,14400000.0
2009-02-16 00:17:00,47.931,47.948,47.931,47.936,17600000.0
2009-02-16 00:18:00,47.94,47.992,47.94,47.992,12800000.0
2009-02-16 00:19:00,48.002,48.002,47.961,47.961,12800000.0
2009-02-16 00:20:00,47.966,47.966,47.951,47.957,17600000.0
2009-02-16 00:21:00,47.958,47.958,47.934,47.934,12800000.0
2009-02-16 00:22:00,47.912,47.952,47.912,47.949,17600000.0
2009-02-16 00:23:00,47.943,47.944,47.94,47.943,8000000.0
2009-02-16 00:24:00,47.957,47.958,47.941,47.952,14400000.0
2009-02-16 00:25:00,47.941,47.949,47.928,47.949,16000000.0
2009-02-16 00:26:00,47.957,47.967,47.952,47.952,12800000.0
2009-02-16 00:27:00,47.965,47.965,47.952,47.954,8000000.0
2009-02-16 00:28:00,47.915,47.924,47.909,47.924,32000000.0
2009-02-16 00:29:00,47.938,47.938,47.931,47.934,12800000.0
2009-02-16 00:30:00,47.915,47.915,47.837,47.837,11200000.0
2009-02-16 00:31:00,47.851,47.851,47.822,47.829,11200000.0
2009-02-16 00:32:00,47.847,47.847,47.816,47.816,12800000.0
2009-02-16 00:33:00,47.803,47.807,47.787,47.787,12800000.0
2009-02-16 00:34:00,47.801,47.813,47.801,47.812,19200000.0
2009-02-16 00:35:00,47.815,47.823,47.799,47.801,30000000.0
2009-02-16 00:36:00,47.811,47.811,47.797,47.797,17600000.0
2009-02-16 00:37:00,47.811,47.811,47.799,47.799,13200000.0
2009-02-16 00:38:00,47.794,47.8,47.79,47.79,18000000.0
2009-02-16 00:39:00,47.792,47.792,47.781,47.783,12800000.0
2009-02-16 00:40:00,47.779,47.783,47.776,47.78,16000000.0
2009-02-16 00:41:00,47.78,47.78,47.76,47.76,12800000.0
2009-02-16 00:42:00,47.752,47.766,47.752,47.765,13200000.0
2009-02-16 00:43:00,47.75,47.763,47.75,47.755,11200000.0
2009-02-16 00:44:00,47.752,47.756,47.738,47.754,8000000.0
2009-02-16 00:45:00,47.755,47.789,47.755,47.789,10600000.0
2009-02-16 00:46:00,47.804,47.805,47.793,47.793,14400000.0
2009-02-16 00:47:00,47.783,47.783,47.762,47.77,12800000.0
2009-02-16 00:48:00,47.76,47.76,47.745,47.745,12800000.0
2009-02-16 00:49:00,47.751,47.759,47.749,47.754,16000000.0
2009-02-16 00:50:00,47.74,47.742,47.74,47.74,11200000.0
2009-02-16 00:51:00,47.755,47.761,47.746,47.76,17600000.0
2009-02-16 00:52:00,47.752,47.758,47.744,47.744,11200000.0
2009-02-16 00:53:00,47.737,47.737,47.715,47.715,8000000.0
2009-02-16 00:54:00,47.654,47.666,47.654,47.665,8000000.0
2009-02-16 00:55:00,47.645,47.65,47.628,47.649,28800000.0
2009-02-16 00:56:00,47.654,47.657,47.647,47.652,12800000.0
2009-02-16 00:57:00,47.657,47.664,47.652,47.664,12800000.0
2009-02-16 00:58:00,47.66,47.7,47.66,47.7,12800000.0
2009-02-16 00:59:00,47.736,47.745,47.736,47.74,11200000.0
2009-02-16 01:00:00,47.731,47.736,47.723,47.736,16000000.0
2009-02-16 01:01:00,47.734,47.736,47.727,47.73,9600000.0
2009-02-16 01:02:00,47.74,47.754,47.735,47.754,11200000.0
2009-02-16 01:03:00,47.733,47.736,47.729,47.732,22400000.0
2009-02-16 01:04:00,47.735,47.735,47.71,47.71,12200000.0
2009-02-16 01:05:00,47.714,47.718,47.707,47.707,12200000.0
2009-02-16 01:06:00,47.675,47.675,47.598,47.641,12800000.0
2009-02-16 01:07:00,47.619,47.629,47.616,47.629,11200000.0
2009-02-16 01:08:00,47.62,47.622,47.607,47.622,16000000.0
2009-02-16 01:09:00,47.609,47.609,47.581,47.582,16000000.0
2009-02-16 01:10:00,47.556,47.558,47.533,47.533,9600000.0
2009-02-16 01:11:00,47.534,47.534,47.514,47.528,11200000.0
2009-02-16 01:12:00,47.525,47.541,47.525,47.536,8000000.0
2009-02-16 01:13:00,47.542,47.544,47.536,47.536,17600000.0
2009-02-16 01:14:00,47.539,47.541,47.539,47.54,9600000.0
2009-02-16 01:15:00,47.532,47.534,47.515,47.515,17600000.0
2009-02-16 01:16:00,47.522,47.522,47.503,47.503,25600000.0
2009-02-16 01:17:00,47.513,47.529,47.511,47.529,12800000.0
2009-02-16 01:18:00,47.549,47.561,47.543,47.56,12800000.0
2009-02-16 01:19:00,47.568,47.575,47.562,47.575,11200000.0
2009-02-16 01:20:00,47.565,47.565,47.54,47.54,19600000.0
2009-02-16 01:21:00,47.523,47.537,47.523,47.537,11200000.0
2009-02-16 01:22:00,47.544,47.553,47.541,47.548,12800000.0
2009-02-16 01:23:00,47.553,47.562,47.548,47.561,16000000.0
2009-02-16 01:24:00,47.561,47.561,47.548,47.552,12800000.0
2009-02-16 01:25:00,47.55,47.55,47.54,47.542,10600000.0
2009-02-16 01:26:00,47.541,47.541,47.527,47.527,11200000.0
2009-02-16 01:27:00,47.552,47.56,47.551,47.559,16000000.0
2009-02-16 01:28:00,47.56,47.56,47.554,47.556,14400000.0
2009-02-16 01:29:00,47.555,47.572,47.555,47.572,16000000.0
2009-02-16 01:30:00,47.575,47.588,47.575,47.588,11200000.0
2009-02-16 01:31:00,47.586,47.601,47.586,47.586,16000000.0
2009-02-16 01:32:00,47.583,47.586,47.578,47.58,12800000.0
2009-02-16 01:33:00,47.581,47.593,47.576,47.593,11200000.0
2009-02-16 01:34:00,47.599,47.626,47.599,47.626,24000000.0
2009-02-16 01:35:00,47.652,47.661,47.65,47.654,12200000.0
2009-02-16 01:36:00,47.653,47.66,47.644,47.653,11200000.0
2009-02-16 01:37:00,47.654,47.661,47.649,47.649,16000000.0
2009-02-16 01:38:00,47.643,47.643,47.62,47.625,17600000.0
2009-02-16 01:39:00,47.628,47.638,47.615,47.615,14400000.0
2009-02-16 01:40:00,47.61,47.618,47.605,47.617,9600000.0
2009-02-16 01:41:00,47.618,47.634,47.617,47.634,12800000.0
2009-02-16 01:42:00,47.63,47.633,47.623,47.623,11200000.0
2009-02-16 01:43:00,47.627,47.632,47.626,47.632,8000000.0
2009-02-16 01:44:00,47.614,47.642,47.614,47.63,11200000.0
2009-02-16 01:45:00,47.657,47.688,47.657,47.688,12800000.0
2009-02-16 01:46:00,47.691,47.723,47.691,47.721,16000000.0
2009-02-16 01:47:00,47.723,47.734,47.709,47.709,11200000.0
2009-02-16 01:48:00,47.719,47.73,47.708,47.73,12800000.0
2009-02-16 01:49:00,47.727,47.73,47.72,47.727,12800000.0
2009-02-16 01:50:00,47.689,47.689,47.64,47.64,14400000.0
2009-02-16 01:51:00,47.625,47.645,47.623,47.645,17600000.0
2009-02-16 01:52:00,47.642,47.649,47.621,47.626,20800000.0
2009-02-16 01:53:00,47.619,47.636,47.619,47.624,17600000.0
2009-02-16 01:54:00,47.613,47.623,47.613,47.621,12800000.0
2009-02-16 01:55:00,47.592,47.607,47.592,47.605,11200000.0
2009-02-16 01:56:00,47.619,47.619,47.603,47.603,12800000.0
2009-02-16 01:57:00,47.62,47.623,47.619,47.619,19200000.0
2009-02-16 01:58:00,47.615,47.618,47.609,47.613,11200000.0
2009-02-16 01:59:00,47.6,47.6,47.585,47.585,11200000.0
2009-02-16 02:00:00,47.589,47.595,47.584,47.584,11200000.0
2009-02-16 02:01:00,47.589,47.595,47.582,47.595,17600000.0
2009-02-16 02:02:00,47.596,47.624,47.596,47.618,11600000.0
2009-02-16 02:03:00,47.626,47.643,47.626,47.641,16000000.0
2009-02-16 02:04:00,47.64,47.663,47.64,47.663,11200000.0
2009-02-16 02:05:00,47.665,47.665,47.656,47.664,12800000.0
2009-02-16 02:06:00,47.655,47.655,47.612,47.62,14400000.0
2009-02-16 02:07:00,47.612,47.612,47.585,47.585,12800000.0
2009-02-16 02:08:00,47.573,47.573,47.509,47.532,17600000.0
2009-02-16 02:09:00,47.51,47.51,47.494,47.502,16000000.0
2009-02-16 02:10:00,47.509,47.535,47.509,47.532,16000000.0
2009-02-16 02:11:00,47.557,47.603,47.557,47.603,12800000.0
2009-02-16 02:12:00,47.594,47.619,47.589,47.619,17600000.0
2009-02-16 02:13:00,47.621,47.641,47.621,47.641,10600000.0
2009-02-16 02:14:00,47.648,47.648,47.634,47.638,11200000.0
2009-02-16 02:15:00,47.641,47.651,47.637,47.644,11200000.0
2009-02-16 02:16:00,47.652,47.67,47.652,47.67,11200000.0
2009-02-16 02:17:00,47.688,47.707,47.688,47.707,9600000.0
2009-02-16 02:18:00,47.707,47.744,47.707,47.744,12800000.0
2009-02-16 02:19:00,47.744,47.761,47.742,47.761,12800000.0
2009-02-16 02:20:00,47.788,47.836,47.726,47.836,13200000.0
2009-02-16 02:21:00,47.846,47.867,47.84,47.84,17600000.0
2009-02-16 02:22:00,47.812,47.813,47.788,47.788,14400000.0
2009-02-16 02:23:00,47.776,47.799,47.776,47.794,13200000.0
2009-02-16 02:24:00,47.785,47.789,47.78,47.786,11200000.0
2009-02-16 02:25:00,47.77,47.77,47.722,47.722,17600000.0
2009-02-16 02:26:00,47.74,47.744,47.735,47.735,12800000.0
2009-02-16 02:27:00,47.726,47.726,47.683,47.683,11200000.0
2009-02-16 02:28:00,47.684,47.687,47.679,47.686,12800000.0
2009-02-16 02:29:00,47.68,47.686,47.675,47.686,11200000.0
2009-02-16 02:30:00,47.692,47.7,47.689,47.693,12800000.0
2009-02-16 02:31:00,47.693,47.697,47.692,47.694,12800000.0
2009-02-16 02:32:00,47.685,47.697,47.685,47.689,11200000.0
2009-02-16 02:33:00,47.693,47.723,47.693,47.723,11200000.0
2009-02-16 02:34:00,47.725,47.729,47.72,47.727,14400000.0
2009-02-16 02:35:00,47.728,47.731,47.725,47.73,12800000.0
2009-02-16 02:36:00,47.72,47.73,47.72,47.73,12800000.0
2009-02-16 02:37:00,47.738,47.743,47.734,47.734,12800000.0
2009-02-16 02:38:00,47.742,47.757,47.739,47.754,17600000.0
2009-02-16 02:39:00,47.755,47.759,47.749,47.749,15400000.0
2009-02-16 02:40:00,47.75,47.754,47.743,47.752,16400000.0
2009-02-16 02:41:00,47.751,47.775,47.751,47.775,11200000.0
2009-02-16 02:42:00,47.785,47.791,47.778,47.791,11200000.0
2009-02-16 02:43:00,47.783,47.791,47.78,47.787,11200000.0
2009-02-16 02:44:00,47.786,47.786,47.773,47.776,11200000.0
2009-02-16 02:45:00,47.785,47.785,47.781,47.782,11200000.0
2009-02-16 02:46:00,47.779,47.782,47.758,47.762,11200000.0
2009-02-16 02:47:00,47.748,47.748,47.734,47.736,12800000.0
2009-02-16 02:48:00,47.764,47.815,47.685,47.685,11200000.0
2009-02-16 02:49:00,47.755,47.769,47.755,47.769,17600000.0
2009-02-16 02:50:00,47.769,47.769,47.752,47.764,12800000.0
2009-02-16 02:51:00,47.767,47.772,47.755,47.772,11200000.0
2009-02-16 02:52:00,47.77,47.773,47.768,47.77,11200000.0
2009-02-16 02:53:00,47.742,47.742,47.726,47.733,11200000.0
2009-02-16 02:54:00,47.752,47.752,47.716,47.725,12800000.0
2009-02-16 02:55:00,47.734,47.738,47.72,47.72,11200000.0
2009-02-16 02:56:00,47.697,47.717,47.697,47.707,11200000.0
2009-02-16 02:57:00,47.703,47.703,47.678,47.685,11200000.0
2009-02-16 02:58:00,47.684,47.698,47.637,47.637,11200000.0
2009-02-16 02:59:00,47.702,47.718,47.702,47.718,11200000.0
2009-02-16 03:00:00,47.724,47.738,47.724,47.738,12800000.0
2009-02-16 03:01:00,47.744,47.751,47.737,47.749,10600000.0
2009-02-16 03:02:00,47.74,47.757,47.732,47.732,17600000.0
2009-02-16 03:03:00,47.714,47.738,47.697,47.697,14400000.0
2009-02-16 03:04:00,47.732,47.74,47.702,47.702,11200000.0
2009-02-16 03:05:00,47.692,47.723,47.692,47.723,16000000.0
2009-02-16 03:06:00,47.727,47.747,47.727,47.739,16000000.0
2009-02-16 03:07:00,47.749,47.755,47.745,47.747,12800000.0
2009-02-16 03:08:00,47.746,47.746,47.72,47.73,11200000.0
2009-02-16 03:09:00,47.71,47.71,47.701,47.701,11200000.0
2009-02-16 03:10:00,47.709,47.73,47.709,47.73,16000000.0
2009-02-16 03:11:00,47.74,47.745,47.734,47.743,11200000.0
2009-02-16 03:12:00,47.756,47.758,47.747,47.758,11200000.0
2009-02-16 03:13:00,47.748,47.752,47.733,47.733,16000000.0
2009-02-16 03:14:00,47.73,47.73,47.708,47.716,16000000.0
2009-02-16 03:15:00,47.727,47.734,47.727,47.729,9600000.0
2009-02-16 03:16:00,47.729,47.739,47.729,47.739,13200000.0
2009-02-16 03:17:00,47.737,47.747,47.729,47.747,11200000.0
2009-02-16 03:18:00,47.711,47.738,47.711,47.726,11200000.0
2009-02-16 03:19:00,47.752,47.753,47.745,47.752,12800000.0
2009-02-16 03:20:00,47.765,47.776,47.765,47.776,11200000.0
2009-02-16 03:21:00,47.794,47.804,47.793,47.802,14400000.0
2009-02-16 03:22:00,47.801,47.813,47.8,47.813,14800000.0
2009-02-16 03:23:00,47.803,47.803,47.786,47.786,12800000.0
2009-02-16 03:24:00,47.785,47.792,47.78,47.792,11200000.0
2009-02-16 03:25:00,47.786,47.805,47.786,47.801,17600000.0
2009-02-16 03:26:00,47.808,47.808,47.785,47.803,11200000.0
2009-02-16 03:27:00,47.795,47.804,47.792,47.798,14400000.0
2009-02-16 03:28:00,47.796,47.797,47.789,47.792,12800000.0
2009-02-16 03:29:00,47.78,47.792,47.78,47.79,12800000.0
2009-02-16 03:30:00,47.786,47.786,47.778,47.779,14400000.0
2009-02-16 03:31:00,47.767,47.774,47.758,47.758,12800000.0
2009-02-16 03:32:00,47.756,47.756,47.752,47.753,12800000.0
2009-02-16 03:33:00,47.745,47.753,47.708,47.708,11200000.0
2009-02-16 03:34:00,47.747,47.75,47.734,47.75,11200000.0
2009-02-16 03:35:00,47.749,47.751,47.738,47.745,17600000.0
2009-02-16 03:36:00,47.745,47.752,47.741,47.741,12800000.0
2009-02-16 03:37:00,47.756,47.761,47.75,47.758,17600000.0
2009-02-16 03:38:00,47.779,47.791,47.779,47.784,11200000.0
2009-02-16 03:39:00,47.775,47.786,47.722,47.78,13800000.0
2009-02-16 03:40:00,47.796,47.8,47.794,47.794,11200000.0
2009-02-16 03:41:00,47.827,47.834,47.826,47.826,11200000.0
2009-02-16 03:42:00,47.833,47.833,47.82,47.822,12800000.0
2009-02-16 03:43:00,47.823,47.831,47.82,47.831,11200000.0
2009-02-16 03:44:00,47.835,47.837,47.832,47.836,11200000.0
2009-02-16 03:45:00,47.823,47.843,47.823,47.827,11200000.0
2009-02-16 03:46:00,47.817,47.829,47.811,47.825,12800000.0
2009-02-16 03:47:00,47.824,47.833,47.823,47.827,11200000.0
2009-02-16 03:48:00,47.825,47.849,47.823,47.849,11200000.0
2009-02-16 03:49:00,47.851,47.851,47.825,47.83,12800000.0
2009-02-16 03:50:00,47.83,47.834,47.819,47.834,12800000.0
2009-02-16 03:51:00,47.828,47.845,47.828,47.845,12800000.0
2009-02-16 03:52:00,47.84,47.84,47.822,47.822,16000000.0
2009-02-16 03:53:00,47.821,47.825,47.808,47.817,11200000.0
2009-02-16 03:54:00,47.802,47.811,47.79,47.804,12800000.0
2009-02-16 03:55:00,47.803,47.809,47.785,47.796,14400000.0
2009-02-16 03:56:00,47.793,47.795,47.78,47.79,11200000.0
2009-02-16 03:57:00,47.785,47.785,47.77,47.77,12800000.0
2009-02-16 03:58:00,47.78,47.791,47.768,47.768,11200000.0
2009-02-16 03:59:00,47.74,47.743,47.73,47.743,12800000.0
2009-02-16 04:00:00,47.734,47.743,47.72,47.732,14400000.0
2009-02-16 04:01:00,47.737,47.748,47.729,47.732,11200000.0
2009-02-16 04:02:00,47.715,47.715,47.692,47.701,12800000.0
2009-02-16 04:03:00,47.681,47.687,47.681,47.682,12800000.0
2009-02-16 04:04:00,47.67,47.67,47.631,47.631,12800000.0
2009-02-16 04:05:00,47.623,47.626,47.56,47.56,11200000.0
2009-02-16 04:06:00,47.559,47.561,47.552,47.555,14400000.0
2009-02-16 04:07:00,47.578,47.593,47.563,47.571,14400000.0
2009-02-16 04:08:00,47.552,47.552,47.537,47.537,12800000.0
2009-02-16 04:09:00,47.52,47.52,47.5,47.504,11200000.0
2009-02-16 04:10:00,47.505,47.545,47.505,47.545,17600000.0
2009-02-16 04:11:00,47.554,47.564,47.554,47.563,12800000.0
2009-02-16 04:12:00,47.559,47.572,47.555,47.558,12800000.0
2009-02-16 04:13:00,47.554,47.556,47.549,47.549,11200000.0
2009-02-16 04:14:00,47.531,47.531,47.493,47.493,16000000.0
2009-02-16 04:15:00,47.508,47.523,47.499,47.523,12800000.0
2009-02-16 04:16:00,47.528,47.529,47.51,47.516,10600000.0
2009-02-16 04:17:00,47.522,47.525,47.515,47.523,14800000.0
2009-02-16 04:18:00,47.517,47.526,47.515,47.524,14400000.0
2009-02-16 04:19:00,47.528,47.528,47.487,47.496,12800000.0
2009-02-16 04:20:00,47.528,47.528,47.491,47.491,12800000.0
2009-02-16 04:21:00,47.477,47.477,47.451,47.457,11200000.0
2009-02-16 04:22:00,47.467,47.474,47.449,47.454,16400000.0
2009-02-16 04:23:00,47.424,47.424,47.416,47.417,12800000.0
2009-02-16 04:24:00,47.425,47.431,47.423,47.423,12800000.0
2009-02-16 04:25:00,47.413,47.422,47.406,47.422,14400000.0
2009-02-16 04:26:00,47.43,47.441,47.43,47.441,12800000.0
2009-02-16 04:27:00,47.446,47.449,47.43,47.448,17600000.0
2009-02-16 04:28:00,47.456,47.465,47.443,47.443,11200000.0
2009-02-16 04:29:00,47.446,47.446,47.434,47.435,13200000.0
2009-02-16 04:30:00,47.427,47.452,47.427,47.452,11200000.0
2009-02-16 04:31:00,47.466,47.494,47.466,47.494,12800000.0
2009-02-16 04:32:00,47.494,47.5,47.483,47.493,15400000.0
2009-02-16 04:33:00,47.485,47.496,47.479,47.483,16000000.0
2009-02-16 04:34:00,47.5,47.505,47.411,47.505,11200000.0
2009-02-16 04:35:00,47.51,47.513,47.509,47.509,12800000.0
2009-02-16 04:36:00,47.501,47.51,47.501,47.501,11200000.0
2009-02-16 04:37:00,47.496,47.501,47.496,47.498,12800000.0
2009-02-16 04:38:00,47.494,47.508,47.494,47.5,12800000.0
2009-02-16 04:39:00,47.504,47.514,47.496,47.505,12800000.0
2009-02-16 04:40:00,47.498,47.507,47.498,47.5,12800000.0
2009-02-16 04:41:00,47.508,47.516,47.505,47.515,12800000.0
2009-02-16 04:42:00,47.517,47.527,47.51,47.525,17600000.0
2009-02-16 04:43:00,47.541,47.541,47.53,47.534,12800000.0
2009-02-16 04:44:00,47.532,47.532,47.525,47.525,12800000.0
2009-02-16 04:45:00,47.529,47.535,47.528,47.535,17600000.0
2009-02-16 04:46:00,47.535,47.538,47.529,47.529,8000000.0
2009-02-16 04:47:00,47.529,47.549,47.526,47.546,14400000.0
2009-02-16 04:48:00,47.548,47.552,47.541,47.544,17600000.0
2009-02-16 04:49:00,47.548,47.551,47.546,47.547,8000000.0
2009-02-16 04:50:00,47.541,47.541,47.528,47.529,11200000.0
2009-02-16 04:51:00,47.537,47.54,47.536,47.536,11200000.0
2009-02-16 04:52:00,47.523,47.53,47.505,47.521,12800000.0
2009-02-16 04:53:00,47.504,47.518,47.504,47.51,17000000.0
2009-02-16 04:54:00,47.518,47.518,47.489,47.5,11200000.0
2009-02-16 04:55:00,47.494,47.501,47.493,47.501,11200000.0
2009-02-16 04:56:00,47.503,47.504,47.491,47.496,17600000.0
2009-02-16 04:57:00,47.504,47.51,47.504,47.507,12800000.0
2009-02-16 04:58:00,47.492,47.499,47.491,47.492,11200000.0
2009-02-16 04:59:00,47.496,47.514,47.496,47.507,12800000.0
2009-02-16 05:00:00,47.505,47.505,47.491,47.502,11600000.0
2009-02-16 05:01:00,47.503,47.504,47.493,47.5,13800000.0
2009-02-16 05:02:00,47.498,47.503,47.483,47.483,11200000.0
2009-02-16 05:03:00,47.493,47.504,47.49,47.498,12800000.0
2009-02-16 05:04:00,47.489,47.499,47.488,47.499,12200000.0
2009-02-16 05:05:00,47.48,47.48,47.467,47.471,10600000.0
2009-02-16 05:06:00,47.47,47.485,47.47,47.479,11200000.0
2009-02-16 05:07:00,47.481,47.49,47.465,47.486,14800000.0
2009-02-16 05:08:00,47.494,47.499,47.492,47.497,12200000.0
2009-02-16 05:09:00,47.495,47.498,47.491,47.498,9600000.0
2009-02-16 05:10:00,47.512,47.52,47.51,47.52,11200000.0
2009-02-16 05:11:00,47.511,47.529,47.511,47.529,12800000.0
2009-02-16 05:12:00,47.533,47.541,47.531,47.535,13200000.0
2009-02-16 05:13:00,47.541,47.547,47.54,47.544,12800000.0
2009-02-16 05:14:00,47.539,47.547,47.534,47.547,12800000.0
2009-02-16 05:15:00,47.54,47.546,47.525,47.538,16000000.0
2009-02-16 05:16:00,47.541,47.545,47.537,47.542,11200000.0
2009-02-16 05:17:00,47.534,47.548,47.532,47.548,11200000.0
2009-02-16 05:18:00,47.544,47.547,47.536,47.537,12800000.0
2009-02-16 05:19:00,47.526,47.535,47.522,47.522,16000000.0
2009-02-16 05:20:00,47.529,47.529,47.525,47.526,11200000.0
2009-02-16 05:21:00,47.525,47.532,47.518,47.528,17600000.0
2009-02-16 05:22:00,47.534,47.534,47.52,47.524,16000000.0
2009-02-16 05:23:00,47.521,47.53,47.521,47.523,13200000.0
2009-02-16 05:24:00,47.541,47.541,47.527,47.532,12800000.0
2009-02-16 05:25:00,47.533,47.534,47.524,47.528,12800000.0
2009-02-16 05:26:00,47.525,47.53,47.516,47.518,12600000.0
2009-02-16 05:27:00,47.517,47.528,47.515,47.528,12800000.0
2009-02-16 05:28:00,47.513,47.52,47.513,47.515,11600000.0
2009-02-16 05:29:00,47.517,47.528,47.517,47.528,12800000.0
2009-02-16 05:30:00,47.498,47.523,47.498,47.519,14400000.0
2009-02-16 05:31:00,47.518,47.527,47.518,47.526,18000000.0
2009-02-16 05:32:00,47.516,47.517,47.508,47.508,9600000.0
2009-02-16 05:33:00,47.509,47.509,47.496,47.502,11200000.0
2009-02-16 05:34:00,47.498,47.505,47.495,47.505,18000000.0
2009-02-16 05:35:00,47.488,47.493,47.48,47.48,12800000.0
2009-02-16 05:36:00,47.498,47.503,47.492,47.501,12800000.0
2009-02-16 05:37:00,47.508,47.521,47.508,47.521,11200000.0
2009-02-16 05:38:00,47.524,47.537,47.524,47.532,12800000.0
2009-02-16 05:39:00,47.535,47.538,47.53,47.536,11200000.0
2009-02-16 05:40:00,47.538,47.538,47.525,47.525,14400000.0
2009-02-16 05:41:00,47.528,47.532,47.525,47.525,12800000.0
2009-02-16 05:42:00,47.533,47.54,47.53,47.534,11600000.0
2009-02-16 05:43:00,47.541,47.545,47.535,47.535,12800000.0
2009-02-16 05:44:00,47.536,47.548,47.535,47.548,12800000.0
2009-02-16 05:45:00,47.555,47.556,47.546,47.546,16000000.0
2009-02-16 05:46:00,47.537,47.582,47.537,47.582,16000000.0
2009-02-16 05:47:00,47.585,47.588,47.572,47.584,11200000.0
2009-02-16 05:48:00,47.579,47.595,47.571,47.595,14400000.0
2009-02-16 05:49:00,47.597,47.607,47.597,47.602,17600000.0
2009-02-16 05:50:00,47.6,47.6,47.58,47.58,11200000.0
2009-02-16 05:51:00,47.605,47.605,47.576,47.576,11200000.0
2009-02-16 05:52:00,47.565,47.576,47.559,47.574,12800000.0
2009-02-16 05:53:00,47.562,47.574,47.562,47.574,17600000.0
2009-02-16 05:54:00,47.57,47.575,47.565,47.566,12800000.0
2009-02-16 05:55:00,47.572,47.588,47.522,47.522,11600000.0
2009-02-16 05:56:00,47.575,47.575,47.555,47.565,11200000.0
2009-02-16 05:57:00,47.575,47.581,47.572,47.581,12800000.0
2009-02-16 05:58:00,47.576,47.576,47.56,47.57,12800000.0
2009-02-16 05:59:00,47.575,47.575,47.557,47.561,12800000.0
2009-02-16 06:00:00,47.545,47.567,47.545,47.561,14400000.0
2009-02-16 06:01:00,47.559,47.576,47.559,47.568,16000000.0
2009-02-16 06:02:00,47.534,47.554,47.534,47.554,12800000.0
2009-02-16 06:03:00,47.561,47.561,47.55,47.55,12800000.0
2009-02-16 06:04:00,47.543,47.545,47.54,47.541,11200000.0
2009-02-16 06:05:00,47.528,47.533,47.52,47.532,14400000.0
2009-02-16 06:06:00,47.533,47.548,47.533,47.548,17600000.0
2009-02-16 06:07:00,47.548,47.555,47.544,47.555,12800000.0
2009-02-16 06:08:00,47.55,47.564,47.469,47.553,12800000.0
2009-02-16 06:09:00,47.561,47.566,47.56,47.566,11200000.0
2009-02-16 06:10:00,47.561,47.561,47.544,47.545,14400000.0
2009-02-16 06:11:00,47.533,47.541,47.528,47.541,17600000.0
2009-02-16 06:12:00,47.502,47.544,47.502,47.544,12800000.0
2009-02-16 06:13:00,47.531,47.531,47.506,47.526,9600000.0
2009-02-16 06:14:00,47.518,47.537,47.518,47.531,14800000.0
2009-02-16 06:15:00,47.511,47.529,47.509,47.517,18000000.0
2009-02-16 06:16:00,47.496,47.524,47.496,47.507,17600000.0
2009-02-16 06:17:00,47.503,47.503,47.46,47.479,9600000.0
2009-02-16 06:18:00,47.493,47.496,47.489,47.492,14400000.0
2009-02-16 06:19:00,47.497,47.507,47.496,47.507,9600000.0
2009-02-16 06:20:00,47.507,47.507,47.498,47.498,12800000.0
2009-02-16 06:21:00,47.503,47.503,47.483,47.483,12800000.0
2009-02-16 06:22:00,47.5,47.505,47.497,47.498,12800000.0
2009-02-16 06:23:00,47.498,47.5,47.487,47.487,17000000.0
2009-02-16 06:24:00,47.481,47.491,47.481,47.489,11600000.0
2009-02-16 06:25:00,47.495,47.498,47.488,47.492,11200000.0
2009-02-16 06:26:00,47.497,47.505,47.493,47.493,11200000.0
2009-02-16 06:27:00,47.494,47.494,47.465,47.467,11200000.0
2009-02-16 06:28:00,47.495,47.495,47.485,47.492,11200000.0
2009-02-16 06:29:00,47.494,47.503,47.491,47.503,12800000.0
2009-02-16 06:30:00,47.498,47.499,47.481,47.481,12800000.0
2009-02-16 06:31:00,47.505,47.51,47.504,47.51,12800000.0
2009-02-16 06:32:00,47.508,47.508,47.493,47.493,11200000.0
2009-02-16 06:33:00,47.493,47.496,47.48,47.488,17600000.0
2009-02-16 06:34:00,47.468,47.468,47.44,47.456,11200000.0
2009-02-16 06:35:00,47.45,47.458,47.44,47.458,12800000.0
2009-02-16 06:36:00,47.46,47.46,47.441,47.441,8000000.0
2009-02-16 06:37:00,47.455,47.456,47.447,47.448,12800000.0
2009-02-16 06:38:00,47.459,47.47,47.459,47.464,9600000.0
2009-02-16 06:39:00,47.453,47.468,47.453,47.456,12800000.0
2009-02-16 06:40:00,47.452,47.47,47.452,47.47,12800000.0
2009-02-16 06:41:00,47.474,47.474,47.463,47.467,12800000.0
2009-02-16 06:42:00,47.471,47.477,47.469,47.477,12800000.0
2009-02-16 06:43:00,47.469,47.473,47.462,47.466,12800000.0
2009-02-16 06:44:00,47.463,47.465,47.453,47.464,17600000.0
2009-02-16 06:45:00,47.446,47.461,47.446,47.461,17600000.0
2009-02-16 06:46:00,47.463,47.47,47.46,47.462,11200000.0
2009-02-16 06:47:00,47.467,47.467,47.457,47.459,12200000.0
2009-02-16 06:48:00,47.458,47.464,47.451,47.461,12800000.0
2009-02-16 06:49:00,47.463,47.477,47.45,47.477,12800000.0
2009-02-16 06:50:00,47.484,47.484,47.459,47.459,12800000.0
2009-02-16 06:51:00,47.456,47.464,47.456,47.464,12800000.0
2009-02-16 06:52:00,47.473,47.479,47.467,47.472,12800000.0
2009-02-16 06:53:00,47.47,47.476,47.462,47.473,17600000.0
2009-02-16 06:54:00,47.475,47.476,47.465,47.476,14400000.0
2009-02-16 06:55:00,47.467,47.467,47.453,47.461,11200000.0
2009-02-16 06:56:00,47.45,47.467,47.45,47.465,12800000.0
2009-02-16 06:57:00,47.465,47.472,47.458,47.46,11200000.0
2009-02-16 06:58:00,47.467,47.49,47.467,47.483,17600000.0
2009-02-16 06:59:00,47.485,47.504,47.482,47.497,12800000.0
2009-02-16 07:00:00,47.486,47.513,47.424,47.47,14400000.0
2009-02-16 07:01:00,47.488,47.513,47.476,47.513,17600000.0
2009-02-16 07:02:00,47.522,47.524,47.514,47.514,11200000.0
2009-02-16 07:03:00,47.519,47.521,47.498,47.498,12800000.0
2009-02-16 07:04:00,47.501,47.508,47.501,47.508,12800000.0
2009-02-16 07:05:00,47.511,47.518,47.505,47.518,11200000.0
2009-02-16 07:06:00,47.532,47.548,47.532,47.548,12800000.0
2009-02-16 07:07:00,47.555,47.557,47.55,47.55,11200000.0
2009-02-16 07:08:00,47.556,47.563,47.556,47.558,11200000.0
2009-02-16 07:09:00,47.54,47.54,47.528,47.528,12800000.0
2009-02-16 07:10:00,47.524,47.524,47.496,47.496,11200000.0
2009-02-16 07:11:00,47.497,47.525,47.495,47.525,12800000.0
2009-02-16 07:12:00,47.525,47.539,47.523,47.539,11200000.0
2009-02-16 07:13:00,47.538,47.538,47.53,47.53,13200000.0
2009-02-16 07:14:00,47.505,47.505,47.488,47.488,11200000.0
2009-02-16 07:15:00,47.469,47.474,47.464,47.474,11200000.0
2009-02-16 07:16:00,47.466,47.471,47.463,47.463,17600000.0
2009-02-16 07:17:00,47.471,47.471,47.455,47.464,12800000.0
2009-02-16 07:18:00,47.47,47.48,47.469,47.48,14400000.0
2009-02-16 07:19:00,47.476,47.476,47.462,47.466,12800000.0
2009-02-16 07:20:00,47.475,47.485,47.467,47.485,16000000.0
2009-02-16 07:21:00,47.496,47.503,47.495,47.499,12800000.0
2009-02-16 07:22:00,47.507,47.546,47.507,47.546,17600000.0
2009-02-16 07:23:00,47.548,47.548,47.532,47.534,11600000.0
2009-02-16 07:24:00,47.531,47.534,47.515,47.515,16000000.0
2009-02-16 07:25:00,47.511,47.515,47.498,47.507,16000000.0
2009-02-16 07:26:00,47.503,47.514,47.497,47.514,16000000.0
2009-02-16 07:27:00,47.524,47.575,47.524,47.575,8000000.0
2009-02-16 07:28:00,47.593,47.618,47.593,47.618,14400000.0
2009-02-16 07:29:00,47.62,47.632,47.616,47.625,14400000.0
2009-02-16 07:30:00,47.625,47.638,47.623,47.637,13200000.0
2009-02-16 07:31:00,47.637,47.637,47.628,47.631,17600000.0
2009-02-16 07:32:00,47.634,47.634,47.627,47.628,12800000.0
2009-02-16 07:33:00,47.627,47.627,47.616,47.617,9600000.0
2009-02-16 07:34:00,47.626,47.626,47.615,47.62,12200000.0
2009-02-16 07:35:00,47.613,47.613,47.595,47.595,15400000.0
2009-02-16 07:36:00,47.588,47.588,47.579,47.581,16000000.0
2009-02-16 07:37:00,47.568,47.579,47.568,47.576,11200000.0
2009-02-16 07:38:00,47.577,47.577,47.56,47.56,11200000.0
2009-02-16 07:39:00,47.562,47.566,47.551,47.551,11200000.0
2009-02-16 07:40:00,47.547,47.551,47.53,47.53,11200000.0
2009-02-16 07:41:00,47.525,47.525,47.515,47.521,12800000.0
2009-02-16 07:42:00,47.526,47.526,47.52,47.522,12800000.0
2009-02-16 07:43:00,47.534,47.545,47.522,47.542,13200000.0
2009-02-16 07:44:00,47.53,47.542,47.53,47.542,11200000.0
2009-02-16 07:45:00,47.558,47.582,47.558,47.582,8000000.0
2009-02-16 07:46:00,47.584,47.584,47.557,47.557,11200000.0
2009-02-16 07:47:00,47.553,47.565,47.551,47.559,14400000.0
2009-02-16 07:48:00,47.558,47.558,47.531,47.531,14400000.0
2009-02-16 07:49:00,47.528,47.532,47.521,47.521,17000000.0
2009-02-16 07:50:00,47.547,47.556,47.544,47.55,16000000.0
2009-02-16 07:51:00,47.527,47.541,47.526,47.541,12800000.0
2009-02-16 07:52:00,47.545,47.572,47.544,47.572,16000000.0
2009-02-16 07:53:00,47.556,47.56,47.552,47.556,12800000.0
2009-02-16 07:54:00,47.55,47.55,47.541,47.547,12800000.0
2009-02-16 07:55:00,47.542,47.545,47.526,47.543,12800000.0
2009-02-16 07:56:00,47.55,47.554,47.536,47.536,16000000.0
2009-02-16 07:57:00,47.537,47.555,47.537,47.553,9600000.0
2009-02-16 07:58:00,47.551,47.561,47.551,47.559,10600000.0
2009-02-16 07:59:00,47.561,47.569,47.561,47.568,12800000.0
2009-02-16 08:00:00,47.581,47.591,47.571,47.585,14400000.0
2009-02-16 08:01:00,47.584,47.584,47.566,47.575,14400000.0
2009-02-16 08:02:00,47.585,47.59,47.578,47.586,12800000.0
2009-02-16 08:03:00,47.589,47.589,47.578,47.578,11200000.0
2009-02-16 08:04:00,47.568,47.574,47.562,47.571,10600000.0
2009-02-16 08:05:00,47.562,47.565,47.539,47.539,14400000.0
2009-02-16 08:06:00,47.53,47.53,47.509,47.514,17600000.0
2009-02-16 08:07:00,47.526,47.527,47.514,47.519,11200000.0
2009-02-16 08:08:00,47.516,47.523,47.509,47.518,12800000.0
2009-02-16 08:09:00,47.501,47.517,47.501,47.517,12800000.0
2009-02-16 08:10:00,47.498,47.531,47.498,47.531,12800000.0
2009-02-16 08:11:00,47.535,47.535,47.521,47.53,11200000.0
2009-02-16 08:12:00,47.524,47.54,47.524,47.53,16000000.0
2009-02-16 08:13:00,47.538,47.567,47.538,47.567,11200000.0
2009-02-16 08:14:00,47.577,47.577,47.547,47.547,10600000.0
2009-02-16 08:15:00,47.545,47.55,47.529,47.543,16000000.0
2009-02-16 08:16:00,47.538,47.539,47.535,47.535,11200000.0
2009-02-16 08:17:00,47.536,47.541,47.531,47.537,12800000.0
2009-02-16 08:18:00,47.541,47.543,47.536,47.539,12800000.0
2009-02-16 08:19:00,47.54,47.548,47.531,47.534,14400000.0
2009-02-16 08:20:00,47.541,47.548,47.538,47.547,11200000.0
2009-02-16 08:21:00,47.548,47.548,47.527,47.528,9600000.0
2009-02-16 08:22:00,47.552,47.554,47.531,47.531,11200000.0
2009-02-16 08:23:00,47.54,47.553,47.54,47.547,10600000.0
2009-02-16 08:24:00,47.545,47.555,47.53,47.53,17600000.0
2009-02-16 08:25:00,47.544,47.544,47.516,47.516,12800000.0
2009-02-16 08:26:00,47.544,47.544,47.533,47.541,13200000.0
2009-02-16 08:27:00,47.541,47.543,47.521,47.521,12800000.0
2009-02-16 08:28:00,47.543,47.564,47.543,47.557,17000000.0
2009-02-16 08:29:00,47.557,47.558,47.547,47.558,14400000.0
2009-02-16 08:30:00,47.558,47.558,47.537,47.537,11200000.0
2009-02-16 08:31:00,47.541,47.564,47.541,47.564,12800000.0
2009-02-16 08:32:00,47.57,47.59,47.57,47.59,10600000.0
2009-02-16 08:33:00,47.592,47.597,47.592,47.592,11200000.0
2009-02-16 08:34:00,47.593,47.594,47.581,47.581,17600000.0
2009-02-16 08:35:00,47.587,47.587,47.569,47.574,17000000.0
2009-02-16 08:36:00,47.57,47.573,47.554,47.567,17600000.0
2009-02-16 08:37:00,47.572,47.593,47.572,47.592,11200000.0
2009-02-16 08:38:00,47.593,47.593,47.556,47.556,16000000.0
2009-02-16 08:39:00,47.534,47.552,47.534,47.539,16000000.0
2009-02-16 08:40:00,47.513,47.513,47.483,47.485,16000000.0
2009-02-16 08:41:00,47.468,47.475,47.464,47.475,17600000.0
2009-02-16 08:42:00,47.49,47.491,47.486,47.491,12800000.0
2009-02-16 08:43:00,47.483,47.483,47.471,47.473,12800000.0
2009-02-16 08:44:00,47.472,47.472,47.446,47.446,12800000.0
2009-02-16 08:45:00,47.421,47.437,47.421,47.432,16000000.0
2009-02-16 08:46:00,47.448,47.465,47.448,47.457,11200000.0
2009-02-16 08:47:00,47.46,47.473,47.452,47.473,11200000.0
2009-02-16 08:48:00,47.493,47.505,47.493,47.505,12200000.0
2009-02-16 08:49:00,47.513,47.513,47.498,47.498,17600000.0
2009-02-16 08:50:00,47.475,47.503,47.475,47.488,12800000.0
2009-02-16 08:51:00,47.491,47.496,47.482,47.493,18400000.0
2009-02-16 08:52:00,47.487,47.487,47.457,47.461,11200000.0
2009-02-16 08:53:00,47.462,47.463,47.452,47.462,16000000.0
2009-02-16 08:54:00,47.468,47.479,47.468,47.476,14400000.0
2009-02-16 08:55:00,47.475,47.475,47.458,47.458,16000000.0
2009-02-16 08:56:00,47.469,47.481,47.469,47.479,12800000.0
2009-02-16 08:57:00,47.467,47.471,47.451,47.451,11200000.0
2009-02-16 08:58:00,47.444,47.457,47.444,47.453,12800000.0
2009-02-16 08:59:00,47.483,47.483,47.474,47.482,12800000.0
2009-02-16 09:00:00,47.496,47.513,47.496,47.511,17600000.0
2009-02-16 09:01:00,47.511,47.518,47.497,47.497,11200000.0
2009-02-16 09:02:00,47.492,47.515,47.491,47.514,11200000.0
2009-02-16 09:03:00,47.549,47.55,47.526,47.543,16000000.0
2009-02-16 09:04:00,47.53,47.532,47.521,47.532,11200000.0
2009-02-16 09:05:00,47.521,47.529,47.515,47.515,11200000.0
2009-02-16 09:06:00,47.527,47.529,47.51,47.518,12800000.0
2009-02-16 09:07:00,47.469,47.469,47.447,47.457,12800000.0
2009-02-16 09:08:00,47.461,47.49,47.46,47.49,12800000.0
2009-02-16 09:09:00,47.515,47.533,47.513,47.52,17600000.0
2009-02-16 09:10:00,47.522,47.525,47.519,47.519,12800000.0
2009-02-16 09:11:00,47.519,47.519,47.506,47.518,12800000.0
2009-02-16 09:12:00,47.501,47.518,47.501,47.504,12800000.0
2009-02-16 09:13:00,47.487,47.492,47.482,47.491,11200000.0
2009-02-16 09:14:00,47.52,47.52,47.49,47.503,11200000.0
2009-02-16 09:15:00,47.532,47.543,47.528,47.532,11200000.0
2009-02-16 09:16:00,47.521,47.522,47.515,47.518,12800000.0
2009-02-16 09:17:00,47.51,47.512,47.495,47.512,11200000.0
2009-02-16 09:18:00,47.521,47.549,47.521,47.549,14400000.0
2009-02-16 09:19:00,47.577,47.583,47.573,47.583,12800000.0
2009-02-16 09:20:00,47.587,47.599,47.587,47.598,16400000.0
2009-02-16 09:21:00,47.604,47.637,47.604,47.637,11200000.0
2009-02-16 09:22:00,47.638,47.643,47.636,47.636,17600000.0
2009-02-16 09:23:00,47.637,47.64,47.632,47.632,12200000.0
2009-02-16 09:24:00,47.629,47.636,47.615,47.619,13200000.0
2009-02-16 09:25:00,47.612,47.617,47.609,47.609,12800000.0
2009-02-16 09:26:00,47.606,47.614,47.597,47.6,11200000.0
2009-02-16 09:27:00,47.59,47.592,47.565,47.565,11200000.0
2009-02-16 09:28:00,47.549,47.559,47.548,47.557,12800000.0
2009-02-16 09:29:00,47.546,47.551,47.546,47.549,11200000.0
2009-02-16 09:30:00,47.554,47.56,47.553,47.553,12800000.0
2009-02-16 09:31:00,47.543,47.557,47.539,47.557,12800000.0
2009-02-16 09:32:00,47.546,47.546,47.507,47.518,14400000.0
2009-02-16 09:33:00,47.533,47.538,47.511,47.511,12800000.0
2009-02-16 09:34:00,47.503,47.511,47.501,47.501,11200000.0
2009-02-16 09:35:00,47.476,47.5,47.476,47.5,12800000.0
2009-02-16 09:36:00,47.506,47.515,47.498,47.506,16000000.0
2009-02-16 09:37:00,47.515,47.536,47.463,47.514,16000000.0
2009-02-16 09:38:00,47.503,47.508,47.495,47.504,11200000.0
2009-02-16 09:39:00,47.514,47.518,47.512,47.513,12800000.0
2009-02-16 09:40:00,47.512,47.521,47.502,47.502,16000000.0
2009-02-16 09:41:00,47.508,47.508,47.493,47.493,11200000.0
2009-02-16 09:42:00,47.505,47.516,47.502,47.516,11200000.0
2009-02-16 09:43:00,47.536,47.548,47.536,47.544,12800000.0
2009-02-16 09:44:00,47.537,47.547,47.537,47.542,8000000.0
2009-02-16 09:45:00,47.539,47.539,47.494,47.494,12800000.0
2009-02-16 09:46:00,47.491,47.51,47.491,47.491,11200000.0
2009-02-16 09:47:00,47.514,47.527,47.514,47.527,12800000.0
2009-02-16 09:48:00,47.541,47.551,47.536,47.546,10600000.0
2009-02-16 09:49:00,47.549,47.552,47.541,47.548,12800000.0
2009-02-16 09:50:00,47.547,47.547,47.535,47.544,15400000.0
2009-02-16 09:51:00,47.538,47.543,47.53,47.53,16000000.0
2009-02-16 09:52:00,47.508,47.508,47.496,47.508,11200000.0
2009-02-16 09:53:00,47.504,47.524,47.504,47.524,12800000.0
2009-02-16 09:54:00,47.505,47.505,47.495,47.501,17600000.0
2009-02-16 09:55:00,47.495,47.499,47.491,47.493,11200000.0
2009-02-16 09:56:00,47.494,47.502,47.481,47.502,12800000.0
2009-02-16 09:57:00,47.513,47.513,47.499,47.499,16400000.0
2009-02-16 09:58:00,47.503,47.51,47.409,47.51,17600000.0
2009-02-16 09:59:00,47.527,47.534,47.524,47.534,17600000.0
2009-02-16 10:00:00,47.535,47.538,47.522,47.538,11200000.0
2009-02-16 10:01:00,47.534,47.548,47.534,47.541,12800000.0
2009-02-16 10:02:00,47.546,47.546,47.515,47.515,16400000.0
2009-02-16 10:03:00,47.495,47.512,47.495,47.496,11200000.0
2009-02-16 10:04:00,47.517,47.517,47.501,47.509,12800000.0
2009-02-16 10:05:00,47.516,47.525,47.508,47.508,8000000.0
2009-02-16 10:06:00,47.525,47.537,47.522,47.522,17600000.0
2009-02-16 10:07:00,47.519,47.536,47.512,47.536,12800000.0
2009-02-16 10:08:00,47.521,47.521,47.501,47.509,11200000.0
2009-02-16 10:09:00,47.509,47.519,47.502,47.519,12800000.0
2009-02-16 10:10:00,47.511,47.511,47.506,47.51,11200000.0
2009-02-16 10:11:00,47.494,47.494,47.483,47.492,11200000.0
2009-02-16 10:12:00,47.489,47.495,47.481,47.495,13200000.0
2009-02-16 10:13:00,47.485,47.494,47.481,47.49,12800000.0
2009-02-16 10:14:00,47.488,47.501,47.488,47.501,11200000.0
2009-02-16 10:15:00,47.498,47.501,47.489,47.489,12800000.0
2009-02-16 10:16:00,47.487,47.5,47.486,47.497,12800000.0
2009-02-16 10:17:00,47.478,47.483,47.469,47.472,11200000.0
2009-02-16 10:18:00,47.475,47.485,47.458,47.485,11200000.0
2009-02-16 10:19:00,47.485,47.486,47.48,47.484,11200000.0
2009-02-16 10:20:00,47.478,47.48,47.457,47.457,17600000.0
2009-02-16 10:21:00,47.46,47.476,47.46,47.467,8000000.0
2009-02-16 10:22:00,47.461,47.465,47.444,47.45,11200000.0
2009-02-16 10:23:00,47.464,47.484,47.464,47.484,11200000.0
2009-02-16 10:24:00,47.487,47.502,47.487,47.497,12800000.0
2009-02-16 10:25:00,47.502,47.502,47.476,47.476,11200000.0
2009-02-16 10:26:00,47.468,47.49,47.468,47.49,12800000.0
2009-02-16 10:27:00,47.495,47.518,47.495,47.518,11200000.0
2009-02-16 10:28:00,47.513,47.513,47.496,47.496,13200000.0
2009-02-16 10:29:00,47.498,47.509,47.498,47.506,11600000.0
2009-02-16 10:30:00,47.481,47.497,47.477,47.487,12800000.0
2009-02-16 10:31:00,47.497,47.515,47.496,47.515,12800000.0
2009-02-16 10:32:00,47.516,47.525,47.512,47.52,17600000.0
2009-02-16 10:33:00,47.527,47.535,47.527,47.531,10600000.0
2009-02-16 10:34:00,47.534,47.534,47.518,47.518,11200000.0
2009-02-16 10:35:00,47.493,47.511,47.493,47.506,11200000.0
2009-02-16 10:36:00,47.525,47.533,47.523,47.523,11200000.0
2009-02-16 10:37:00,47.516,47.516,47.423,47.493,10600000.0
2009-02-16 10:38:00,47.498,47.499,47.483,47.498,12800000.0
2009-02-16 10:39:00,47.469,47.475,47.468,47.474,11200000.0
2009-02-16 10:40:00,47.476,47.486,47.474,47.486,16000000.0
2009-02-16 10:41:00,47.496,47.507,47.496,47.507,12800000.0
2009-02-16 10:42:00,47.513,47.521,47.505,47.521,11200000.0
2009-02-16 10:43:00,47.521,47.531,47.521,47.522,10600000.0
2009-02-16 10:44:00,47.533,47.533,47.528,47.533,12800000.0
2009-02-16 10:45:00,47.533,47.54,47.523,47.54,12800000.0
2009-02-16 10:46:00,47.547,47.558,47.546,47.549,12800000.0
2009-02-16 10:47:00,47.549,47.568,47.541,47.557,12800000.0
2009-02-16 10:48:00,47.56,47.57,47.556,47.57,12800000.0
2009-02-16 10:49:00,47.56,47.609,47.56,47.609,11200000.0
2009-02-16 10:50:00,47.599,47.599,47.577,47.577,16000000.0
2009-02-16 10:51:00,47.59,47.611,47.59,47.611,17600000.0
2009-02-16 10:52:00,47.612,47.624,47.601,47.624,11200000.0
2009-02-16 10:53:00,47.628,47.635,47.619,47.621,11200000.0
2009-02-16 10:54:00,47.625,47.636,47.625,47.627,17600000.0
2009-02-16 10:55:00,47.622,47.624,47.61,47.616,11200000.0
2009-02-16 10:56:00,47.603,47.631,47.603,47.631,10600000.0
2009-02-16 10:57:00,47.621,47.621,47.6,47.604,16000000.0
2009-02-16 10:58:00,47.597,47.6,47.5,47.591,12800000.0
2009-02-16 10:59:00,47.589,47.593,47.578,47.578,11200000.0
2009-02-16 11:00:00,47.586,47.618,47.586,47.618,12800000.0
2009-02-16 11:01:00,47.612,47.622,47.597,47.622,12800000.0
2009-02-16 11:02:00,47.644,47.657,47.633,47.657,16000000.0
2009-02-16 11:03:00,47.676,47.69,47.676,47.676,12800000.0
2009-02-16 11:04:00,47.685,47.693,47.676,47.676,14400000.0
2009-02-16 11:05:00,47.677,47.677,47.642,47.642,9600000.0
2009-02-16 11:06:00,47.642,47.667,47.642,47.667,17600000.0
2009-02-16 11:07:00,47.672,47.672,47.644,47.646,17600000.0
2009-02-16 11:08:00,47.593,47.655,47.593,47.649,11200000.0
2009-02-16 11:09:00,47.648,47.657,47.645,47.653,17600000.0
2009-02-16 11:10:00,47.656,47.657,47.649,47.65,12800000.0
2009-02-16 11:11:00,47.68,47.713,47.68,47.713,11200000.0
2009-02-16 11:12:00,47.711,47.721,47.71,47.721,17000000.0
2009-02-16 11:13:00,47.727,47.753,47.727,47.753,14400000.0
2009-02-16 11:14:00,47.783,47.795,47.783,47.793,11200000.0
2009-02-16 11:15:00,47.785,47.786,47.775,47.786,11200000.0
2009-02-16 11:16:00,47.8,47.816,47.8,47.816,12200000.0
2009-02-16 11:17:00,47.821,47.841,47.821,47.841,11200000.0
2009-02-16 11:18:00,47.854,47.867,47.854,47.867,12800000.0
2009-02-16 11:19:00,47.862,47.862,47.808,47.808,17600000.0
2009-02-16 11:20:00,47.783,47.783,47.762,47.772,12800000.0
2009-02-16 11:21:00,47.782,47.79,47.78,47.781,14400000.0
2009-02-16 11:22:00,47.798,47.802,47.789,47.789,13200000.0
2009-02-16 11:23:00,47.768,47.768,47.733,47.736,11200000.0
2009-02-16 11:24:00,47.724,47.726,47.709,47.715,12800000.0
2009-02-16 11:25:00,47.705,47.709,47.688,47.692,17600000.0
2009-02-16 11:26:00,47.674,47.701,47.666,47.701,9600000.0
2009-02-16 11:27:00,47.707,47.707,47.653,47.653,8000000.0
2009-02-16 11:28:00,47.621,47.638,47.62,47.638,14400000.0
2009-02-16 11:29:00,47.634,47.639,47.633,47.639,14400000.0
2009-02-16 11:30:00,47.627,47.631,47.619,47.622,14400000.0
2009-02-16 11:31:00,47.625,47.634,47.622,47.625,11200000.0
2009-02-16 11:32:00,47.619,47.623,47.614,47.62,18000000.0
2009-02-16 11:33:00,47.629,47.629,47.612,47.612,13000000.0
2009-02-16 11:34:00,47.629,47.637,47.626,47.633,12800000.0
2009-02-16 11:35:00,47.639,47.691,47.639,47.691,11200000.0
2009-02-16 11:36:00,47.694,47.698,47.692,47.693,12800000.0
2009-02-16 11:37:00,47.679,47.679,47.643,47.643,11200000.0
2009-02-16 11:38:00,47.638,47.649,47.635,47.635,11200000.0
2009-02-16 11:39:00,47.623,47.623,47.607,47.618,11200000.0
2009-02-16 11:40:00,47.612,47.622,47.612,47.622,11200000.0
2009-02-16 11:41:00,47.61,47.619,47.602,47.619,9600000.0
2009-02-16 11:42:00,47.614,47.632,47.611,47.632,17600000.0
2009-02-16 11:43:00,47.645,47.646,47.633,47.645,11200000.0
2009-02-16 11:44:00,47.648,47.648,47.629,47.632,11200000.0
2009-02-16 11:45:00,47.617,47.629,47.599,47.599,14400000.0
2009-02-16 11:46:00,47.568,47.581,47.568,47.579,11200000.0
2009-02-16 11:47:00,47.577,47.584,47.566,47.577,17600000.0
2009-02-16 11:48:00,47.572,47.572,47.548,47.566,11200000.0
2009-02-16 11:49:00,47.585,47.598,47.585,47.595,12800000.0
2009-02-16 11:50:00,47.602,47.603,47.594,47.599,18000000.0
2009-02-16 11:51:00,47.595,47.606,47.594,47.605,11200000.0
2009-02-16 11:52:00,47.622,47.649,47.62,47.649,11200000.0
2009-02-16 11:53:00,47.663,47.67,47.654,47.667,14800000.0
2009-02-16 11:54:00,47.661,47.663,47.637,47.637,14400000.0
2009-02-16 11:55:00,47.623,47.625,47.546,47.604,11200000.0
2009-02-16 11:56:00,47.592,47.593,47.582,47.591,12800000.0
2009-02-16 11:57:00,47.595,47.595,47.573,47.573,17600000.0
2009-02-16 11:58:00,47.555,47.555,47.528,47.532,11200000.0
2009-02-16 11:59:00,47.53,47.54,47.53,47.531,11200000.0
2009-02-16 12:00:00,47.536,47.539,47.521,47.521,11200000.0
2009-02-16 12:01:00,47.518,47.536,47.518,47.533,11200000.0
2009-02-16 12:02:00,47.571,47.573,47.551,47.551,14400000.0
2009-02-16 12:03:00,47.555,47.562,47.548,47.559,11200000.0
2009-02-16 12:04:00,47.564,47.568,47.557,47.561,17600000.0
2009-02-16 12:05:00,47.551,47.557,47.544,47.55,17600000.0
2009-02-16 12:06:00,47.552,47.559,47.55,47.551,12800000.0
2009-02-16 12:07:00,47.564,47.584,47.564,47.584,11200000.0
2009-02-16 12:08:00,47.578,47.585,47.572,47.585,11200000.0
2009-02-16 12:09:00,47.582,47.584,47.572,47.572,14400000.0
2009-02-16 12:10:00,47.571,47.576,47.562,47.563,11200000.0
2009-02-16 12:11:00,47.575,47.587,47.575,47.578,12800000.0
2009-02-16 12:12:00,47.571,47.596,47.571,47.578,11200000.0
2009-02-16 12:13:00,47.589,47.591,47.573,47.591,11200000.0
2009-02-16 12:14:00,47.595,47.595,47.549,47.554,12800000.0
2009-02-16 12:15:00,47.555,47.559,47.553,47.558,8000000.0
2009-02-16 12:16:00,47.532,47.532,47.493,47.493,12800000.0
2009-02-16 12:17:00,47.453,47.457,47.392,47.45,17600000.0
2009-02-16 12:18:00,47.473,47.486,47.471,47.471,16000000.0
2009-02-16 12:19:00,47.454,47.464,47.435,47.444,12800000.0
2009-02-16 12:20:00,47.468,47.468,47.436,47.438,14400000.0
2009-02-16 12:21:00,47.435,47.445,47.425,47.441,15400000.0
2009-02-16 12:22:00,47.437,47.443,47.433,47.439,15400000.0
2009-02-16 12:23:00,47.434,47.442,47.429,47.434,14400000.0
2009-02-16 12:24:00,47.435,47.449,47.432,47.449,12800000.0
2009-02-16 12:25:00,47.448,47.45,47.446,47.446,11200000.0
2009-02-16 12:26:00,47.446,47.467,47.446,47.463,11200000.0
2009-02-16 12:27:00,47.454,47.454,47.43,47.43,11200000.0
2009-02-16 12:28:00,47.435,47.444,47.429,47.444,12800000.0
2009-02-16 12:29:00,47.441,47.455,47.441,47.455,17600000.0
2009-02-16 12:30:00,47.442,47.457,47.441,47.457,17600000.0
2009-02-16 12:31:00,47.473,47.486,47.467,47.475,12800000.0
2009-02-16 12:32:00,47.455,47.466,47.454,47.466,12800000.0
2009-02-16 12:33:00,47.476,47.476,47.435,47.435,14400000.0
2009-02-16 12:34:00,47.44,47.484,47.44,47.484,12800000.0
2009-02-16 12:35:00,47.482,47.482,47.466,47.466,11200000.0
2009-02-16 12:36:00,47.464,47.465,47.455,47.455,11200000.0
2009-02-16 12:37:00,47.461,47.469,47.454,47.462,10600000.0
2009-02-16 12:38:00,47.467,47.481,47.383,47.481,17600000.0
2009-02-16 12:39:00,47.483,47.494,47.48,47.48,16000000.0
2009-02-16 12:40:00,47.454,47.483,47.449,47.483,16000000.0
2009-02-16 12:41:00,47.485,47.489,47.481,47.481,12800000.0
2009-02-16 12:42:00,47.5,47.501,47.495,47.499,14400000.0
2009-02-16 12:43:00,47.507,47.507,47.498,47.503,12800000.0
2009-02-16 12:44:00,47.467,47.496,47.467,47.496,17600000.0
2009-02-16 12:45:00,47.504,47.509,47.493,47.509,16000000.0
2009-02-16 12:46:00,47.516,47.52,47.512,47.52,12800000.0
2009-02-16 12:47:00,47.516,47.516,47.493,47.493,9000000.0
2009-02-16 12:48:00,47.52,47.542,47.52,47.54,11200000.0
2009-02-16 12:49:00,47.56,47.56,47.549,47.554,16000000.0
2009-02-16 12:50:00,47.554,47.557,47.546,47.555,14400000.0
2009-02-16 12:51:00,47.549,47.556,47.547,47.547,11200000.0
2009-02-16 12:52:00,47.551,47.551,47.536,47.549,11200000.0
2009-02-16 12:53:00,47.533,47.557,47.533,47.557,11600000.0
2009-02-16 12:54:00,47.573,47.574,47.562,47.563,12800000.0
2009-02-16 12:55:00,47.581,47.617,47.581,47.617,16000000.0
2009-02-16 12:56:00,47.591,47.591,47.583,47.583,9600000.0
2009-02-16 12:57:00,47.579,47.591,47.579,47.591,11200000.0
2009-02-16 12:58:00,47.595,47.597,47.581,47.597,17600000.0
2009-02-16 12:59:00,47.576,47.586,47.576,47.578,16400000.0
2009-02-16 13:00:00,47.575,47.586,47.574,47.582,12800000.0
2009-02-16 13:01:00,47.58,47.589,47.576,47.589,14400000.0
2009-02-16 13:02:00,47.596,47.611,47.596,47.606,12800000.0
2009-02-16 13:03:00,47.614,47.617,47.606,47.612,16000000.0
2009-02-16 13:04:00,47.58,47.607,47.58,47.595,11200000.0
2009-02-16 13:05:00,47.591,47.599,47.582,47.588,13200000.0
2009-02-16 13:06:00,47.576,47.576,47.564,47.565,11200000.0
2009-02-16 13:07:00,47.572,47.585,47.572,47.577,14400000.0
2009-02-16 13:08:00,47.583,47.588,47.582,47.586,17600000.0
2009-02-16 13:09:00,47.591,47.601,47.581,47.601,12800000.0
2009-02-16 13:10:00,47.577,47.602,47.577,47.596,16000000.0
2009-02-16 13:11:00,47.548,47.555,47.532,47.532,11200000.0
2009-02-16 13:12:00,47.588,47.588,47.535,47.535,12200000.0
2009-02-16 13:13:00,47.532,47.541,47.518,47.518,17600000.0
2009-02-16 13:14:00,47.516,47.516,47.496,47.496,12200000.0
2009-02-16 13:15:00,47.517,47.517,47.502,47.517,12800000.0
2009-02-16 13:16:00,47.512,47.526,47.51,47.526,17600000.0
2009-02-16 13:17:00,47.518,47.518,47.512,47.516,9600000.0
2009-02-16 13:18:00,47.519,47.528,47.515,47.526,11200000.0
2009-02-16 13:19:00,47.524,47.524,47.515,47.517,16000000.0
2009-02-16 13:20:00,47.508,47.515,47.502,47.509,17600000.0
2009-02-16 13:21:00,47.497,47.541,47.497,47.541,11200000.0
2009-02-16 13:22:00,47.526,47.529,47.518,47.519,12800000.0
2009-02-16 13:23:00,47.516,47.524,47.511,47.511,8000000.0
2009-02-16 13:24:00,47.514,47.514,47.507,47.508,11200000.0
2009-02-16 13:25:00,47.506,47.511,47.501,47.502,17600000.0
2009-02-16 13:26:00,47.499,47.499,47.49,47.492,17600000.0
2009-02-16 13:27:00,47.491,47.499,47.491,47.497,9600000.0
2009-02-16 13:28:00,47.501,47.511,47.41,47.511,16000000.0
2009-02-16 13:29:00,47.424,47.544,47.424,47.519,11200000.0
2009-02-16 13:30:00,47.504,47.504,47.498,47.498,13200000.0
2009-02-16 13:31:00,47.508,47.527,47.508,47.527,11200000.0
2009-02-16 13:32:00,47.534,47.547,47.534,47.543,11200000.0
2009-02-16 13:33:00,47.547,47.547,47.509,47.509,19200000.0
2009-02-16 13:34:00,47.502,47.511,47.502,47.509,12800000.0
2009-02-16 13:35:00,47.521,47.544,47.521,47.544,37200000.0
2009-02-16 13:36:00,47.55,47.55,47.54,47.54,17000000.0
2009-02-16 13:37:00,47.548,47.558,47.548,47.554,14400000.0
2009-02-16 13:38:00,47.552,47.558,47.541,47.544,33600000.0
2009-02-16 13:39:00,47.54,47.542,47.534,47.542,14400000.0
2009-02-16 13:40:00,47.531,47.536,47.529,47.534,40000000.0
2009-02-16 13:41:00,47.532,47.537,47.524,47.533,16400000.0
2009-02-16 13:42:00,47.526,47.535,47.523,47.523,11200000.0
2009-02-16 13:43:00,47.538,47.546,47.535,47.543,27200000.0
2009-02-16 13:44:00,47.532,47.532,47.52,47.528,33600000.0
2009-02-16 13:45:00,47.529,47.54,47.527,47.534,20800000.0
2009-02-16 13:46:00,47.555,47.559,47.549,47.552,24000000.0
2009-02-16 13:47:00,47.559,47.564,47.554,47.557,12800000.0
2009-02-16 13:48:00,47.552,47.559,47.543,47.543,12800000.0
2009-02-16 13:49:00,47.554,47.559,47.551,47.555,17600000.0
2009-02-16 13:50:00,47.555,47.58,47.551,47.58,11200000.0
2009-02-16 13:51:00,47.569,47.574,47.568,47.571,24400000.0
2009-02-16 13:52:00,47.566,47.566,47.549,47.549,12800000.0
2009-02-16 13:53:00,47.558,47.561,47.551,47.551,17600000.0
2009-02-16 13:54:00,47.558,47.562,47.558,47.56,25600000.0
2009-02-16 13:55:00,47.557,47.557,47.543,47.556,14400000.0
2009-02-16 13:56:00,47.566,47.572,47.565,47.572,14400000.0
2009-02-16 13:57:00,47.56,47.566,47.553,47.566,28800000.0
2009-02-16 13:58:00,47.563,47.569,47.531,47.531,14400000.0
2009-02-16 13:59:00,47.523,47.525,47.517,47.519,32000000.0
2009-02-16 14:00:00,47.521,47.533,47.521,47.532,48400000.0
2009-02-16 14:01:00,47.53,47.533,47.523,47.532,32000000.0
2009-02-16 14:02:00,47.54,47.548,47.539,47.545,14400000.0
2009-02-16 14:03:00,47.542,47.544,47.538,47.538,14400000.0
2009-02-16 14:04:00,47.537,47.54,47.534,47.534,11200000.0
2009-02-16 14:05:00,47.529,47.529,47.52,47.522,23400000.0
2009-02-16 14:06:00,47.516,47.535,47.516,47.531,36200000.0
2009-02-16 14:07:00,47.537,47.537,47.517,47.517,40000000.0
2009-02-16 14:08:00,47.517,47.523,47.517,47.523,8000000.0
2009-02-16 14:09:00,47.526,47.542,47.517,47.542,34000000.0
2009-02-16 14:10:00,47.54,47.54,47.524,47.524,33600000.0
2009-02-16 14:11:00,47.516,47.532,47.516,47.532,14400000.0
2009-02-16 14:12:00,47.518,47.523,47.496,47.496,27200000.0
2009-02-16 14:13:00,47.528,47.546,47.527,47.541,14400000.0
2009-02-16 14:14:00,47.516,47.537,47.516,47.534,12800000.0
2009-02-16 14:15:00,47.508,47.516,47.495,47.495,28800000.0
2009-02-16 14:16:00,47.508,47.561,47.508,47.561,26000000.0
2009-02-16 14:17:00,47.563,47.564,47.545,47.545,12800000.0
2009-02-16 14:18:00,47.543,47.543,47.532,47.532,16000000.0
2009-02-16 14:19:00,47.525,47.525,47.515,47.515,12800000.0
2009-02-16 14:20:00,47.524,47.535,47.523,47.535,25600000.0
2009-02-16 14:21:00,47.537,47.537,47.531,47.533,28800000.0
2009-02-16 14:22:00,47.526,47.529,47.521,47.527,24000000.0
2009-02-16 14:23:00,47.53,47.537,47.527,47.537,47800000.0
2009-02-16 14:24:00,47.541,47.546,47.536,47.536,12800000.0
2009-02-16 14:25:00,47.542,47.548,47.538,47.542,13200000.0
2009-02-16 14:26:00,47.542,47.548,47.541,47.544,12200000.0
2009-02-16 14:27:00,47.554,47.561,47.553,47.561,17000000.0
2009-02-16 14:28:00,47.558,47.575,47.555,47.572,11200000.0
2009-02-16 14:29:00,47.559,47.576,47.559,47.566,36800000.0
2009-02-16 14:30:00,47.562,47.572,47.562,47.568,22400000.0
2009-02-16 14:31:00,47.566,47.572,47.542,47.568,20800000.0
2009-02-16 14:32:00,47.55,47.55,47.529,47.529,40000000.0
2009-02-16 14:33:00,47.525,47.528,47.519,47.519,24000000.0
2009-02-16 14:34:00,47.522,47.528,47.522,47.528,33600000.0
2009-02-16 14:35:00,47.512,47.524,47.507,47.521,14400000.0
2009-02-16 14:36:00,47.526,47.526,47.514,47.516,12800000.0
2009-02-16 14:37:00,47.516,47.524,47.513,47.523,11200000.0
2009-02-16 14:38:00,47.537,47.542,47.534,47.534,54800000.0
2009-02-16 14:39:00,47.52,47.533,47.519,47.519,12800000.0
2009-02-16 14:40:00,47.503,47.525,47.503,47.52,14400000.0
2009-02-16 14:41:00,47.536,47.552,47.536,47.549,56800000.0
2009-02-16 14:42:00,47.555,47.555,47.542,47.546,12800000.0
2009-02-16 14:43:00,47.56,47.581,47.56,47.572,25600000.0
2009-02-16 14:44:00,47.578,47.591,47.574,47.575,11200000.0
2009-02-16 14:45:00,47.56,47.56,47.541,47.546,11200000.0
2009-02-16 14:46:00,47.546,47.553,47.546,47.553,11200000.0
2009-02-16 14:47:00,47.556,47.557,47.545,47.548,16400000.0
2009-02-16 14:48:00,47.554,47.555,47.548,47.553,19200000.0
2009-02-16 14:49:00,47.554,47.564,47.547,47.564,32000000.0
2009-02-16 14:50:00,47.556,47.566,47.556,47.566,29200000.0
2009-02-16 14:51:00,47.573,47.595,47.573,47.59,32400000.0
2009-02-16 14:52:00,47.592,47.602,47.592,47.602,12200000.0
2009-02-16 14:53:00,47.609,47.631,47.609,47.629,17600000.0
2009-02-16 14:54:00,47.658,47.681,47.658,47.681,13200000.0
2009-02-16 14:55:00,47.679,47.694,47.679,47.691,16000000.0
2009-02-16 14:56:00,47.683,47.695,47.68,47.681,12800000.0
2009-02-16 14:57:00,47.678,47.683,47.673,47.673,12800000.0
2009-02-16 14:58:00,47.675,47.684,47.67,47.674,17000000.0
2009-02-16 14:59:00,47.665,47.665,47.637,47.637,8000000.0
2009-02-16 15:00:00,47.619,47.62,47.613,47.62,14400000.0
2009-02-16 15:01:00,47.617,47.624,47.614,47.614,12800000.0
2009-02-16 15:02:00,47.627,47.644,47.624,47.644,27600000.0
2009-02-16 15:03:00,47.65,47.666,47.65,47.66,12800000.0
2009-02-16 15:04:00,47.662,47.664,47.654,47.66,24000000.0
2009-02-16 15:05:00,47.654,47.654,47.631,47.631,11200000.0
2009-02-16 15:06:00,47.619,47.619,47.574,47.574,11200000.0
2009-02-16 15:07:00,47.582,47.587,47.571,47.577,25600000.0
2009-02-16 15:08:00,47.578,47.583,47.572,47.583,22400000.0
2009-02-16 15:09:00,47.587,47.592,47.581,47.583,15400000.0
2009-02-16 15:10:00,47.564,47.568,47.553,47.559,39400000.0
2009-02-16 15:11:00,47.553,47.553,47.525,47.525,32000000.0
2009-02-16 15:12:00,47.54,47.54,47.504,47.512,30400000.0
2009-02-16 15:13:00,47.515,47.539,47.515,47.539,44800000.0
2009-02-16 15:14:00,47.546,47.564,47.546,47.564,34600000.0
2009-02-16 15:15:00,47.54,47.572,47.54,47.571,22400000.0
2009-02-16 15:16:00,47.579,47.592,47.569,47.589,36800000.0
2009-02-16 15:17:00,47.595,47.605,47.594,47.594,22800000.0
2009-02-16 15:18:00,47.596,47.617,47.596,47.617,22400000.0
2009-02-16 15:19:00,47.63,47.63,47.619,47.621,16000000.0
2009-02-16 15:20:00,47.621,47.626,47.621,47.626,24000000.0
2009-02-16 15:21:00,47.626,47.626,47.611,47.612,14400000.0
2009-02-16 15:22:00,47.596,47.623,47.596,47.623,14400000.0
2009-02-16 15:23:00,47.617,47.617,47.605,47.61,48000000.0
2009-02-16 15:24:00,47.612,47.612,47.605,47.608,25600000.0
2009-02-16 15:25:00,47.596,47.616,47.596,47.616,27200000.0
2009-02-16 15:26:00,47.604,47.615,47.604,47.608,40400000.0
2009-02-16 15:27:00,47.612,47.612,47.588,47.588,28800000.0
2009-02-16 15:28:00,47.588,47.599,47.583,47.583,69800000.0
2009-02-16 15:29:00,47.578,47.583,47.493,47.583,46400000.0
2009-02-16 15:30:00,47.51,47.632,47.492,47.492,115200000.0
2009-02-16 15:31:00,47.568,47.578,47.56,47.56,61200000.0
2009-02-16 15:32:00,47.562,47.576,47.562,47.575,30800000.0
2009-02-16 15:33:00,47.559,47.563,47.518,47.518,29800000.0
2009-02-16 15:34:00,47.49,47.504,47.49,47.498,22400000.0
2009-02-16 15:35:00,47.507,47.512,47.501,47.501,33600000.0
2009-02-16 15:36:00,47.484,47.511,47.484,47.511,32000000.0
2009-02-16 15:37:00,47.506,47.506,47.482,47.482,30800000.0
2009-02-16 15:38:00,47.439,47.465,47.439,47.465,59200000.0
2009-02-16 15:39:00,47.502,47.515,47.501,47.502,36200000.0
2009-02-16 15:40:00,47.496,47.502,47.493,47.501,35200000.0
2009-02-16 15:41:00,47.521,47.526,47.515,47.521,25600000.0
2009-02-16 15:42:00,47.519,47.524,47.519,47.519,43200000.0
2009-02-16 15:43:00,47.52,47.52,47.498,47.512,27200000.0
2009-02-16 15:44:00,47.519,47.519,47.51,47.512,27200000.0
2009-02-16 15:45:00,47.517,47.524,47.505,47.524,16000000.0
2009-02-16 15:46:00,47.522,47.529,47.522,47.529,14400000.0
2009-02-16 15:47:00,47.53,47.53,47.523,47.523,30400000.0
2009-02-16 15:48:00,47.522,47.541,47.522,47.53,27200000.0
2009-02-16 15:49:00,47.54,47.549,47.501,47.501,11200000.0
2009-02-16 15:50:00,47.485,47.498,47.485,47.497,25600000.0
2009-02-16 15:51:00,47.503,47.509,47.494,47.503,42600000.0
2009-02-16 15:52:00,47.505,47.508,47.501,47.502,20800000.0
2009-02-16 15:53:00,47.504,47.508,47.495,47.508,24000000.0
2009-02-16 15:54:00,47.51,47.533,47.51,47.533,28800000.0
2009-02-16 15:55:00,47.54,47.54,47.527,47.527,24000000.0
2009-02-16 15:56:00,47.521,47.527,47.517,47.517,51200000.0
2009-02-16 15:57:00,47.507,47.517,47.505,47.508,12800000.0
2009-02-16 15:58:00,47.523,47.53,47.521,47.524,19200000.0
2009-02-16 15:59:00,47.514,47.514,47.502,47.502,36800000.0
2009-02-16 16:00:00,47.497,47.506,47.497,47.504,51200000.0
2009-02-16 16:01:00,47.509,47.509,47.504,47.504,42000000.0
2009-02-16 16:02:00,47.503,47.508,47.498,47.5,22800000.0
2009-02-16 16:03:00,47.501,47.501,47.494,47.498,64000000.0
2009-02-16 16:04:00,47.507,47.513,47.501,47.505,44200000.0
2009-02-16 16:05:00,47.51,47.557,47.51,47.557,48000000.0
2009-02-16 16:06:00,47.547,47.547,47.492,47.492,34600000.0
2009-02-16 16:07:00,47.496,47.5,47.489,47.499,32000000.0
2009-02-16 16:08:00,47.505,47.505,47.482,47.485,44800000.0
2009-02-16 16:09:00,47.492,47.519,47.492,47.519,44800000.0
2009-02-16 16:10:00,47.525,47.542,47.525,47.539,42000000.0
2009-02-16 16:11:00,47.529,47.544,47.529,47.544,14400000.0
2009-02-16 16:12:00,47.539,47.539,47.529,47.529,56400000.0
2009-02-16 16:13:00,47.522,47.522,47.507,47.512,11600000.0
2009-02-16 16:14:00,47.504,47.506,47.487,47.506,49600000.0
2009-02-16 16:15:00,47.503,47.503,47.496,47.503,59200000.0
2009-02-16 16:16:00,47.493,47.503,47.492,47.503,17000000.0
2009-02-16 16:17:00,47.516,47.522,47.515,47.518,38400000.0
2009-02-16 16:18:00,47.514,47.52,47.511,47.52,38800000.0
2009-02-16 16:19:00,47.524,47.524,47.51,47.516,22400000.0
2009-02-16 16:20:00,47.523,47.541,47.523,47.538,11200000.0
2009-02-16 16:21:00,47.536,47.536,47.524,47.525,27600000.0
2009-02-16 16:22:00,47.525,47.529,47.522,47.529,41600000.0
2009-02-16 16:23:00,47.551,47.555,47.544,47.545,43200000.0
2009-02-16 16:24:00,47.543,47.543,47.531,47.533,17600000.0
2009-02-16 16:25:00,47.54,47.559,47.538,47.552,33600000.0
2009-02-16 16:26:00,47.562,47.567,47.562,47.565,17600000.0
2009-02-16 16:27:00,47.562,47.567,47.56,47.56,35200000.0
2009-02-16 16:28:00,47.557,47.576,47.557,47.571,27200000.0
2009-02-16 16:29:00,47.58,47.58,47.576,47.578,11200000.0
2009-02-16 16:30:00,47.569,47.569,47.558,47.558,43200000.0
2009-02-16 16:31:00,47.542,47.552,47.542,47.545,41600000.0
2009-02-16 16:32:00,47.556,47.558,47.552,47.558,12800000.0
2009-02-16 16:33:00,47.553,47.561,47.551,47.558,27200000.0
2009-02-16 16:34:00,47.554,47.563,47.55,47.56,35200000.0
2009-02-16 16:35:00,47.566,47.574,47.564,47.564,53200000.0
2009-02-16 16:36:00,47.573,47.581,47.569,47.576,51200000.0
2009-02-16 16:37:00,47.545,47.567,47.537,47.537,42000000.0
2009-02-16 16:38:00,47.579,47.584,47.572,47.583,40000000.0
2009-02-16 16:39:00,47.556,47.556,47.534,47.536,35200000.0
2009-02-16 16:40:00,47.539,47.557,47.539,47.551,56400000.0
2009-02-16 16:41:00,47.541,47.561,47.54,47.561,73000000.0
2009-02-16 16:42:00,47.562,47.562,47.536,47.536,53800000.0
2009-02-16 16:43:00,47.538,47.539,47.532,47.538,17600000.0
2009-02-16 16:44:00,47.527,47.528,47.52,47.528,11600000.0
2009-02-16 16:45:00,47.528,47.538,47.52,47.534,58000000.0
2009-02-16 16:46:00,47.528,47.545,47.527,47.527,12800000.0
2009-02-16 16:47:00,47.534,47.55,47.532,47.547,70400000.0
2009-02-16 16:48:00,47.547,47.548,47.539,47.546,52200000.0
2009-02-16 16:49:00,47.544,47.547,47.539,47.545,36800000.0
2009-02-16 16:50:00,47.546,47.555,47.544,47.548,75200000.0
2009-02-16 16:51:00,47.544,47.552,47.544,47.55,32000000.0
2009-02-16 16:52:00,47.529,47.552,47.529,47.548,46400000.0
2009-02-16 16:53:00,47.553,47.559,47.552,47.557,30400000.0
2009-02-16 16:54:00,47.559,47.559,47.546,47.554,11600000.0
2009-02-16 16:55:00,47.547,47.547,47.54,47.543,27200000.0
2009-02-16 16:56:00,47.553,47.557,47.546,47.551,36800000.0
2009-02-16 16:57:00,47.544,47.556,47.521,47.521,19200000.0
2009-02-16 16:58:00,47.551,47.551,47.527,47.527,12800000.0
2009-02-16 16:59:00,47.518,47.525,47.515,47.521,51200000.0
2009-02-16 17:00:00,47.53,47.539,47.527,47.527,49600000.0
2009-02-16 17:01:00,47.515,47.522,47.513,47.522,40400000.0
2009-02-16 17:02:00,47.525,47.532,47.523,47.524,33600000.0
2009-02-16 17:03:00,47.531,47.54,47.524,47.536,44800000.0
2009-02-16 17:04:00,47.543,47.543,47.532,47.541,41600000.0
2009-02-16 17:05:00,47.542,47.554,47.541,47.552,54400000.0
2009-02-16 17:06:00,47.53,47.53,47.521,47.521,59200000.0
2009-02-16 17:07:00,47.533,47.543,47.515,47.515,35000000.0
2009-02-16 17:08:00,47.538,47.542,47.534,47.536,68800000.0
2009-02-16 17:09:00,47.536,47.538,47.53,47.53,59200000.0
2009-02-16 17:10:00,47.535,47.541,47.533,47.538,25600000.0
2009-02-16 17:11:00,47.528,47.536,47.528,47.531,38800000.0
2009-02-16 17:12:00,47.526,47.527,47.505,47.507,25600000.0
2009-02-16 17:13:00,47.503,47.504,47.459,47.459,28800000.0
2009-02-16 17:14:00,47.454,47.466,47.452,47.453,22800000.0
2009-02-16 17:15:00,47.458,47.461,47.451,47.451,19200000.0
2009-02-16 17:16:00,47.454,47.454,47.446,47.451,16000000.0
2009-02-16 17:17:00,47.441,47.459,47.441,47.459,38400000.0
2009-02-16 17:18:00,47.463,47.463,47.447,47.453,57600000.0
2009-02-16 17:19:00,47.461,47.479,47.46,47.479,23400000.0
2009-02-16 17:20:00,47.483,47.488,47.473,47.477,16400000.0
2009-02-16 17:21:00,47.485,47.489,47.48,47.48,28800000.0
2009-02-16 17:22:00,47.477,47.483,47.476,47.482,19200000.0
2009-02-16 17:23:00,47.489,47.503,47.487,47.49,11200000.0
2009-02-16 17:24:00,47.506,47.518,47.506,47.516,12800000.0
2009-02-16 17:25:00,47.502,47.502,47.479,47.497,17600000.0
2009-02-16 17:26:00,47.507,47.511,47.487,47.487,34000000.0
2009-02-16 17:27:00,47.472,47.502,47.472,47.502,46400000.0
2009-02-16 17:28:00,47.516,47.554,47.516,47.534,32000000.0
2009-02-16 17:29:00,47.52,47.533,47.52,47.533,27600000.0
2009-02-16 17:30:00,47.521,47.521,47.505,47.506,9600000.0
2009-02-16 17:31:00,47.5,47.502,47.492,47.496,87400000.0
2009-02-16 17:32:00,47.495,47.498,47.485,47.485,53200000.0
2009-02-16 17:33:00,47.482,47.488,47.48,47.481,36800000.0
2009-02-16 17:34:00,47.478,47.503,47.478,47.503,64000000.0
2009-02-16 17:35:00,47.485,47.491,47.478,47.489,43200000.0
2009-02-16 17:36:00,47.5,47.507,47.498,47.498,33600000.0
2009-02-16 17:37:00,47.508,47.508,47.487,47.488,16400000.0
2009-02-16 17:38:00,47.471,47.48,47.468,47.48,35200000.0
2009-02-16 17:39:00,47.485,47.503,47.482,47.503,16000000.0
2009-02-16 17:40:00,47.495,47.502,47.495,47.496,75200000.0
2009-02-16 17:41:00,47.491,47.491,47.481,47.481,12800000.0
2009-02-16 17:42:00,47.484,47.49,47.481,47.483,12800000.0
2009-02-16 17:43:00,47.492,47.511,47.492,47.507,17600000.0
2009-02-16 17:44:00,47.5,47.513,47.498,47.499,30400000.0
2009-02-16 17:45:00,47.497,47.507,47.497,47.497,30400000.0
2009-02-16 17:46:00,47.499,47.51,47.499,47.508,41600000.0
2009-02-16 17:47:00,47.529,47.561,47.529,47.549,58000000.0
2009-02-16 17:48:00,47.549,47.557,47.547,47.555,57000000.0
2009-02-16 17:49:00,47.556,47.556,47.542,47.543,46400000.0
2009-02-16 17:50:00,47.54,47.541,47.531,47.54,12200000.0
2009-02-16 17:51:00,47.544,47.546,47.53,47.534,49600000.0
2009-02-16 17:52:00,47.545,47.554,47.538,47.554,43200000.0
2009-02-16 17:53:00,47.57,47.57,47.527,47.527,33600000.0
2009-02-16 17:54:00,47.537,47.537,47.503,47.503,38400000.0
2009-02-16 17:55:00,47.495,47.501,47.494,47.499,40000000.0
2009-02-16 17:56:00,47.49,47.511,47.488,47.505,44200000.0
2009-02-16 17:57:00,47.499,47.525,47.499,47.525,36800000.0
2009-02-16 17:58:00,47.528,47.528,47.513,47.513,17600000.0
2009-02-16 17:59:00,47.517,47.52,47.498,47.502,62400000.0
2009-02-16 18:00:00,47.486,47.486,47.46,47.463,51200000.0
2009-02-16 18:01:00,47.452,47.474,47.452,47.474,32000000.0
2009-02-16 18:02:00,47.482,47.489,47.48,47.489,24000000.0
2009-02-16 18:03:00,47.488,47.488,47.466,47.481,36200000.0
2009-02-16 18:04:00,47.453,47.455,47.447,47.452,33000000.0
2009-02-16 18:05:00,47.456,47.456,47.413,47.413,12800000.0
2009-02-16 18:06:00,47.399,47.44,47.399,47.44,30400000.0
2009-02-16 18:07:00,47.463,47.463,47.45,47.457,11200000.0
2009-02-16 18:08:00,47.449,47.449,47.433,47.433,84200000.0
2009-02-16 18:09:00,47.443,47.452,47.439,47.452,33000000.0
2009-02-16 18:10:00,47.461,47.471,47.448,47.471,16000000.0
2009-02-16 18:11:00,47.495,47.502,47.487,47.502,17400000.0
2009-02-16 18:12:00,47.498,47.504,47.486,47.486,12800000.0
2009-02-16 18:13:00,47.48,47.48,47.469,47.469,27200000.0
2009-02-16 18:14:00,47.472,47.481,47.472,47.473,19200000.0
2009-02-16 18:15:00,47.472,47.476,47.462,47.476,30400000.0
2009-02-16 18:16:00,47.484,47.484,47.463,47.463,56000000.0
2009-02-16 18:17:00,47.461,47.472,47.455,47.455,42600000.0
2009-02-16 18:18:00,47.458,47.458,47.45,47.453,30400000.0
2009-02-16 18:19:00,47.425,47.425,47.405,47.409,46400000.0
2009-02-16 18:20:00,47.401,47.404,47.364,47.364,43200000.0
2009-02-16 18:21:00,47.347,47.421,47.347,47.421,12800000.0
2009-02-16 18:22:00,47.433,47.436,47.418,47.418,33600000.0
2009-02-16 18:23:00,47.427,47.435,47.423,47.435,46400000.0
2009-02-16 18:24:00,47.421,47.444,47.421,47.421,52200000.0
2009-02-16 18:25:00,47.419,47.436,47.418,47.436,34000000.0
2009-02-16 18:26:00,47.44,47.444,47.438,47.438,30400000.0
2009-02-16 18:27:00,47.418,47.434,47.418,47.429,33600000.0
2009-02-16 18:28:00,47.436,47.446,47.431,47.431,12800000.0
2009-02-16 18:29:00,47.417,47.417,47.411,47.416,25600000.0
2009-02-16 18:30:00,47.421,47.429,47.416,47.429,36200000.0
2009-02-16 18:31:00,47.423,47.429,47.421,47.427,11200000.0
2009-02-16 18:32:00,47.428,47.436,47.425,47.434,71200000.0
2009-02-16 18:33:00,47.423,47.428,47.423,47.424,32400000.0
2009-02-16 18:34:00,47.42,47.422,47.418,47.422,19200000.0
2009-02-16 18:35:00,47.429,47.444,47.429,47.443,42600000.0
2009-02-16 18:36:00,47.44,47.445,47.435,47.44,68800000.0
2009-02-16 18:37:00,47.433,47.451,47.433,47.437,36800000.0
2009-02-16 18:38:00,47.446,47.446,47.434,47.438,49600000.0
2009-02-16 18:39:00,47.441,47.448,47.437,47.441,76800000.0
2009-02-16 18:40:00,47.406,47.435,47.406,47.425,65600000.0
2009-02-16 18:41:00,47.435,47.439,47.428,47.432,72000000.0
2009-02-16 18:42:00,47.429,47.439,47.425,47.439,77200000.0
2009-02-16 18:43:00,47.406,47.406,47.396,47.396,50000000.0
2009-02-16 18:44:00,47.4,47.45,47.4,47.45,30400000.0
2009-02-16 18:45:00,47.463,47.463,47.444,47.45,12800000.0
2009-02-16 18:46:00,47.45,47.45,47.44,47.443,12800000.0
2009-02-16 18:47:00,47.428,47.436,47.428,47.428,14400000.0
2009-02-16 18:48:00,47.42,47.42,47.374,47.374,28800000.0
2009-02-16 18:49:00,47.369,47.373,47.362,47.373,24000000.0
2009-02-16 18:50:00,47.374,47.388,47.371,47.371,46400000.0
2009-02-16 18:51:00,47.374,47.382,47.362,47.362,12800000.0
2009-02-16 18:52:00,47.368,47.377,47.368,47.373,19200000.0
2009-02-16 18:53:00,47.367,47.383,47.36,47.36,30400000.0
2009-02-16 18:54:00,47.346,47.375,47.344,47.363,19200000.0
2009-02-16 18:55:00,47.377,47.39,47.377,47.39,22400000.0
2009-02-16 18:56:00,47.404,47.404,47.392,47.4,16000000.0
2009-02-16 18:57:00,47.399,47.406,47.399,47.406,19200000.0
2009-02-16 18:58:00,47.402,47.406,47.399,47.406,32000000.0
2009-02-16 18:59:00,47.414,47.414,47.403,47.403,32000000.0
2009-02-16 19:00:00,47.402,47.421,47.402,47.421,14400000.0
2009-02-16 19:01:00,47.427,47.427,47.401,47.401,19200000.0
2009-02-16 19:02:00,47.407,47.419,47.407,47.416,43200000.0
2009-02-16 19:03:00,47.415,47.417,47.411,47.413,14400000.0
2009-02-16 19:04:00,47.407,47.408,47.399,47.399,17000000.0
2009-02-16 19:05:00,47.399,47.404,47.399,47.399,22400000.0
2009-02-16 19:06:00,47.402,47.409,47.396,47.401,56400000.0
2009-02-16 19:07:00,47.402,47.407,47.396,47.4,35200000.0
2009-02-16 19:08:00,47.406,47.408,47.403,47.406,22400000.0
2009-02-16 19:09:00,47.4,47.4,47.4,47.4,8000000.0
2009-02-16 19:10:00,47.407,47.413,47.406,47.413,8000000.0
2009-02-16 19:11:00,47.416,47.423,47.41,47.421,30400000.0
2009-02-16 19:12:00,47.435,47.437,47.43,47.43,24400000.0
2009-02-16 19:13:00,47.42,47.432,47.42,47.432,9600000.0
2009-02-16 19:15:00,47.419,47.431,47.412,47.429,16000000.0
2009-02-16 19:16:00,47.434,47.435,47.41,47.41,13200000.0
2009-02-16 19:17:00,47.431,47.438,47.429,47.434,14400000.0
2009-02-16 19:18:00,47.432,47.432,47.411,47.411,32000000.0
2009-02-16 19:20:00,47.417,47.435,47.405,47.435,14400000.0
2009-02-16 19:21:00,47.434,47.434,47.426,47.43,17600000.0
2009-02-16 19:22:00,47.425,47.426,47.413,47.422,14400000.0
2009-02-16 19:23:00,47.422,47.422,47.406,47.413,16400000.0
2009-02-16 19:24:00,47.413,47.413,47.4,47.404,48400000.0
2009-02-16 19:25:00,47.407,47.407,47.396,47.4,11200000.0
2009-02-16 19:26:00,47.395,47.395,47.385,47.388,42000000.0
2009-02-16 19:27:00,47.386,47.394,47.386,47.391,14400000.0
2009-02-16 19:28:00,47.388,47.39,47.375,47.39,13200000.0
2009-02-16 19:29:00,47.391,47.393,47.382,47.388,12800000.0
2009-02-16 19:30:00,47.382,47.384,47.378,47.382,11200000.0
2009-02-16 19:31:00,47.384,47.39,47.384,47.387,12800000.0
2009-02-16 19:32:00,47.38,47.381,47.372,47.372,11200000.0
2009-02-16 19:33:00,47.38,47.385,47.374,47.385,11200000.0
2009-02-16 19:34:00,47.384,47.39,47.38,47.384,12800000.0
2009-02-16 19:35:00,47.379,47.388,47.376,47.382,17600000.0
2009-02-16 19:36:00,47.383,47.383,47.373,47.377,16000000.0
2009-02-16 19:37:00,47.425,47.455,47.42,47.42,9600000.0
2009-02-16 19:38:00,47.373,47.373,47.37,47.373,9600000.0
2009-02-16 19:39:00,47.374,47.383,47.374,47.377,12800000.0
2009-02-16 19:40:00,47.359,47.378,47.359,47.375,11200000.0
2009-02-16 19:41:00,47.386,47.413,47.386,47.413,11200000.0
2009-02-16 19:42:00,47.419,47.428,47.409,47.422,11200000.0
2009-02-16 19:43:00,47.413,47.421,47.413,47.421,19200000.0
2009-02-16 19:44:00,47.39,47.411,47.39,47.41,11200000.0
2009-02-16 19:45:00,47.42,47.427,47.412,47.427,16000000.0
2009-02-16 19:46:00,47.419,47.448,47.419,47.448,14400000.0
2009-02-16 19:47:00,47.452,47.461,47.452,47.456,17600000.0
2009-02-16 19:48:00,47.464,47.466,47.452,47.46,12800000.0
2009-02-16 19:49:00,47.458,47.458,47.436,47.436,30400000.0
2009-02-16 19:50:00,47.432,47.464,47.432,47.464,12200000.0
2009-02-16 19:51:00,47.432,47.442,47.425,47.442,13200000.0
2009-02-16 19:52:00,47.428,47.442,47.413,47.429,16000000.0
2009-02-16 19:53:00,47.435,47.437,47.425,47.431,12800000.0
2009-02-16 19:54:00,47.411,47.44,47.411,47.428,12800000.0
2009-02-16 19:55:00,47.403,47.434,47.397,47.434,11200000.0
2009-02-16 19:56:00,47.448,47.455,47.447,47.455,9600000.0
2009-02-16 19:57:00,47.463,47.463,47.453,47.456,10000000.0
2009-02-16 19:58:00,47.465,47.474,47.465,47.474,11200000.0
2009-02-16 19:59:00,47.468,47.474,47.463,47.474,12800000.0
2009-02-16 20:00:00,47.477,47.483,47.475,47.483,17600000.0
2009-02-16 20:01:00,47.483,47.484,47.438,47.438,10600000.0
2009-02-16 20:02:00,47.45,47.45,47.428,47.428,17600000.0
2009-02-16 20:03:00,47.438,47.447,47.436,47.445,16000000.0
2009-02-16 20:04:00,47.43,47.441,47.429,47.441,30400000.0
2009-02-16 20:05:00,47.442,47.442,47.413,47.413,12800000.0
2009-02-16 20:06:00,47.393,47.409,47.393,47.403,11200000.0
2009-02-16 20:07:00,47.405,47.405,47.401,47.401,9600000.0
2009-02-16 20:08:00,47.389,47.403,47.388,47.399,38400000.0
2009-02-16 20:09:00,47.409,47.414,47.406,47.409,11200000.0
2009-02-16 20:10:00,47.375,47.404,47.375,47.404,16000000.0
2009-02-16 20:11:00,47.383,47.383,47.375,47.375,11200000.0
2009-02-16 20:12:00,47.4,47.41,47.4,47.41,8000000.0
2009-02-16 20:13:00,47.413,47.413,47.402,47.403,27200000.0
2009-02-16 20:14:00,47.39,47.39,47.33,47.39,9600000.0
2009-02-16 20:15:00,47.397,47.403,47.397,47.4,8000000.0
2009-02-16 20:16:00,47.407,47.41,47.4,47.41,28200000.0
2009-02-16 20:17:00,47.405,47.43,47.397,47.411,32000000.0
2009-02-16 20:18:00,47.383,47.402,47.383,47.4,32000000.0
2009-02-16 20:19:00,47.409,47.409,47.386,47.386,11200000.0
2009-02-16 20:20:00,47.431,47.431,47.415,47.422,16000000.0
2009-02-16 20:21:00,47.412,47.42,47.403,47.42,16000000.0
2009-02-16 20:22:00,47.425,47.437,47.425,47.433,9600000.0
2009-02-16 20:23:00,47.442,47.447,47.401,47.401,12800000.0
2009-02-16 20:24:00,47.39,47.392,47.388,47.388,8000000.0
2009-02-16 20:25:00,47.401,47.412,47.401,47.412,11200000.0
2009-02-16 20:26:00,47.405,47.405,47.388,47.388,16000000.0
2009-02-16 20:27:00,47.405,47.405,47.391,47.391,12800000.0
2009-02-16 20:28:00,47.398,47.405,47.392,47.401,11200000.0
2009-02-16 20:29:00,47.401,47.412,47.32,47.41,16000000.0
2009-02-16 20:30:00,47.41,47.437,47.398,47.437,27200000.0
2009-02-16 20:31:00,47.44,47.444,47.434,47.444,12800000.0
2009-02-16 20:32:00,47.438,47.447,47.435,47.447,12800000.0
2009-02-16 20:33:00,47.446,47.446,47.433,47.441,12800000.0
2009-02-16 20:34:00,47.436,47.443,47.435,47.435,11200000.0
2009-02-16 20:35:00,47.443,47.454,47.439,47.439,11200000.0
2009-02-16 20:36:00,47.436,47.436,47.42,47.428,16000000.0
2009-02-16 20:37:00,47.428,47.437,47.428,47.436,12800000.0
2009-02-16 20:38:00,47.44,47.445,47.438,47.445,12200000.0
2009-02-16 20:39:00,47.444,47.446,47.439,47.44,14400000.0
2009-02-16 20:40:00,47.431,47.449,47.431,47.442,11200000.0
2009-02-16 20:41:00,47.439,47.452,47.439,47.452,11200000.0
2009-02-16 20:42:00,47.44,47.441,47.428,47.431,11200000.0
2009-02-16 20:43:00,47.443,47.448,47.429,47.429,14400000.0
2009-02-16 20:44:00,47.436,47.443,47.436,47.437,11200000.0
2009-02-16 20:45:00,47.442,47.458,47.442,47.442,12800000.0
2009-02-16 20:46:00,47.435,47.438,47.419,47.436,14400000.0
2009-02-16 20:47:00,47.424,47.424,47.408,47.408,8000000.0
2009-02-16 20:48:00,47.426,47.428,47.419,47.428,17600000.0
2009-02-16 20:49:00,47.423,47.449,47.423,47.437,19200000.0
2009-02-16 20:50:00,47.426,47.426,47.41,47.411,16000000.0
2009-02-16 20:51:00,47.407,47.409,47.403,47.407,28800000.0
2009-02-16 20:52:00,47.399,47.415,47.399,47.406,12800000.0
2009-02-16 20:53:00,47.413,47.417,47.405,47.405,16400000.0
2009-02-16 20:54:00,47.366,47.392,47.366,47.392,12800000.0
2009-02-16 20:55:00,47.408,47.408,47.39,47.393,12800000.0
2009-02-16 20:56:00,47.397,47.408,47.386,47.386,12800000.0
2009-02-16 20:57:00,47.381,47.418,47.381,47.414,12800000.0
2009-02-16 20:58:00,47.41,47.417,47.403,47.409,16000000.0
2009-02-16 20:59:00,47.425,47.425,47.415,47.415,11200000.0
2009-02-16 21:00:00,47.412,47.426,47.412,47.413,17600000.0
2009-02-16 21:01:00,47.41,47.42,47.408,47.408,11200000.0
2009-02-16 21:02:00,47.41,47.41,47.399,47.399,16000000.0
2009-02-16 21:03:00,47.417,47.417,47.406,47.406,8000000.0
2009-02-16 21:04:00,47.416,47.424,47.41,47.411,9000000.0
2009-02-16 21:05:00,47.418,47.439,47.418,47.439,14400000.0
2009-02-16 21:06:00,47.431,47.431,47.333,47.426,14400000.0
2009-02-16 21:07:00,47.44,47.44,47.419,47.427,14400000.0
2009-02-16 21:08:00,47.435,47.437,47.421,47.421,16000000.0
2009-02-16 21:09:00,47.423,47.433,47.423,47.426,10600000.0
2009-02-16 21:10:00,47.426,47.439,47.426,47.435,8000000.0
2009-02-16 21:11:00,47.429,47.437,47.415,47.415,12800000.0
2009-02-16 21:12:00,47.417,47.433,47.417,47.433,12800000.0
2009-02-16 21:13:00,47.422,47.435,47.422,47.428,16000000.0
2009-02-16 21:14:00,47.409,47.423,47.409,47.409,12800000.0
2009-02-16 21:15:00,47.425,47.425,47.401,47.401,11200000.0
2009-02-16 21:16:00,47.426,47.431,47.426,47.431,19200000.0
2009-02-16 21:17:00,47.433,47.437,47.431,47.431,14400000.0
2009-02-16 21:18:00,47.426,47.438,47.426,47.429,11200000.0
2009-02-16 21:19:00,47.422,47.436,47.413,47.413,17600000.0
2009-02-16 21:20:00,47.424,47.446,47.424,47.429,13800000.0
2009-02-16 21:21:00,47.426,47.434,47.425,47.425,8000000.0
2009-02-16 21:22:00,47.421,47.434,47.421,47.422,12800000.0
2009-02-16 21:23:00,47.42,47.431,47.41,47.431,12800000.0
2009-02-16 21:24:00,47.437,47.437,47.421,47.421,11200000.0
2009-02-16 21:25:00,47.435,47.439,47.428,47.429,17600000.0
2009-02-16 21:26:00,47.434,47.439,47.433,47.439,24400000.0
2009-02-16 21:27:00,47.435,47.435,47.389,47.401,22400000.0
2009-02-16 21:28:00,47.381,47.389,47.372,47.383,11200000.0
2009-02-16 21:29:00,47.373,47.38,47.37,47.37,27200000.0
2009-02-16 21:30:00,47.375,47.389,47.375,47.389,12200000.0
2009-02-16 21:31:00,47.395,47.4,47.391,47.391,16000000.0
2009-02-16 21:32:00,47.391,47.413,47.384,47.413,8000000.0
2009-02-16 21:33:00,47.401,47.407,47.393,47.393,11200000.0
2009-02-16 21:34:00,47.398,47.399,47.39,47.391,8000000.0
2009-02-16 21:35:00,47.401,47.419,47.401,47.402,14400000.0
2009-02-16 21:36:00,47.357,47.389,47.356,47.386,11200000.0
2009-02-16 21:37:00,47.398,47.402,47.382,47.402,16000000.0
2009-02-16 21:38:00,47.388,47.388,47.368,47.368,14400000.0
2009-02-16 21:39:00,47.365,47.377,47.365,47.367,12800000.0
2009-02-16 21:40:00,47.369,47.379,47.369,47.375,9600000.0
2009-02-16 21:41:00,47.281,47.373,47.281,47.37,11200000.0
2009-02-16 21:42:00,47.37,47.406,47.37,47.38,12800000.0
2009-02-16 21:43:00,47.38,47.38,47.365,47.365,8000000.0
2009-02-16 21:44:00,47.37,47.374,47.358,47.359,17600000.0
2009-02-16 21:45:00,47.362,47.366,47.338,47.349,17600000.0
2009-02-16 21:46:00,47.348,47.362,47.348,47.358,14400000.0
2009-02-16 21:47:00,47.358,47.362,47.357,47.362,11200000.0
2009-02-16 21:48:00,47.337,47.378,47.337,47.357,35600000.0
2009-02-16 21:49:00,47.366,47.366,47.352,47.352,11200000.0
2009-02-16 21:50:00,47.361,47.369,47.354,47.357,12800000.0
2009-02-16 21:51:00,47.361,47.366,47.355,47.355,17000000.0
2009-02-16 21:52:00,47.377,47.38,47.343,47.347,11200000.0
2009-02-16 21:53:00,47.349,47.349,47.337,47.337,10600000.0
2009-02-16 21:54:00,47.33,47.352,47.33,47.352,11200000.0
2009-02-16 21:55:00,47.336,47.349,47.336,47.341,12800000.0
2009-02-16 21:56:00,47.341,47.357,47.341,47.357,12800000.0
2009-02-16 21:57:00,47.359,47.38,47.359,47.38,17600000.0
2009-02-16 21:58:00,47.376,47.387,47.376,47.387,8000000.0
2009-02-16 21:59:00,47.396,47.402,47.392,47.393,8000000.0
2009-02-16 22:00:00,47.385,47.39,47.379,47.379,17600000.0
2009-02-16 22:01:00,47.376,47.396,47.376,47.388,11200000.0
2009-02-16 22:02:00,47.384,47.384,47.371,47.371,11200000.0
2009-02-16 22:03:00,47.365,47.384,47.365,47.375,17600000.0
2009-02-16 22:04:00,47.389,47.4,47.389,47.4,16000000.0
2009-02-16 22:05:00,47.39,47.39,47.378,47.378,11200000.0
2009-02-16 22:06:00,47.364,47.381,47.364,47.373,13200000.0
2009-02-16 22:07:00,47.374,47.384,47.374,47.378,16000000.0
2009-02-16 22:08:00,47.382,47.4,47.371,47.373,16000000.0
2009-02-16 22:09:00,47.36,47.387,47.358,47.387,12200000.0
2009-02-16 22:10:00,47.386,47.391,47.375,47.375,22400000.0
2009-02-16 22:11:00,47.373,47.381,47.373,47.374,10600000.0
2009-02-16 22:12:00,47.376,47.376,47.369,47.37,12800000.0
2009-02-16 22:13:00,47.347,47.369,47.326,47.326,12800000.0
2009-02-16 22:14:00,47.363,47.364,47.358,47.358,12800000.0
2009-02-16 22:15:00,47.361,47.367,47.359,47.367,14400000.0
2009-02-16 22:16:00,47.352,47.377,47.352,47.368,17600000.0
2009-02-16 22:17:00,47.367,47.379,47.362,47.375,19200000.0
2009-02-16 22:18:00,47.351,47.367,47.351,47.366,11200000.0
2009-02-16 22:19:00,47.376,47.382,47.374,47.382,12800000.0
2009-02-16 22:20:00,47.379,47.409,47.379,47.405,12800000.0
2009-02-16 22:21:00,47.406,47.412,47.394,47.412,9600000.0
2009-02-16 22:22:00,47.408,47.408,47.397,47.403,13200000.0
2009-02-16 22:23:00,47.402,47.416,47.4,47.4,12800000.0
2009-02-16 22:24:00,47.382,47.401,47.382,47.389,11600000.0
2009-02-16 22:25:00,47.403,47.411,47.402,47.411,16000000.0
2009-02-16 22:26:00,47.419,47.42,47.399,47.403,11200000.0
2009-02-16 22:27:00,47.403,47.404,47.4,47.4,12200000.0
2009-02-16 22:28:00,47.399,47.401,47.383,47.383,11200000.0
2009-02-16 22:29:00,47.407,47.411,47.402,47.406,16000000.0
2009-02-16 22:30:00,47.408,47.413,47.405,47.411,17600000.0
2009-02-16 22:31:00,47.394,47.394,47.385,47.385,11200000.0
2009-02-16 22:32:00,47.406,47.406,47.386,47.394,12800000.0
2009-02-16 22:33:00,47.395,47.402,47.386,47.386,11200000.0
2009-02-16 22:34:00,47.381,47.403,47.379,47.403,12800000.0
2009-02-16 22:35:00,47.399,47.408,47.398,47.408,12800000.0
2009-02-16 22:36:00,47.377,47.393,47.377,47.393,43200000.0
2009-02-16 22:37:00,47.405,47.429,47.402,47.402,25600000.0
2009-02-16 22:38:00,47.402,47.411,47.399,47.411,17600000.0
2009-02-16 22:39:00,47.408,47.41,47.406,47.408,9600000.0
2009-02-16 22:40:00,47.405,47.414,47.402,47.411,17600000.0
2009-02-16 22:41:00,47.416,47.421,47.411,47.421,11200000.0
2009-02-16 22:42:00,47.412,47.425,47.412,47.412,14400000.0
2009-02-16 22:43:00,47.388,47.406,47.383,47.385,16000000.0
2009-02-16 22:44:00,47.395,47.401,47.394,47.394,12800000.0
2009-02-16 22:45:00,47.396,47.398,47.386,47.388,16000000.0
2009-02-16 22:46:00,47.403,47.407,47.393,47.407,11200000.0
2009-02-16 22:47:00,47.397,47.407,47.394,47.4,17600000.0
2009-02-16 22:48:00,47.382,47.391,47.382,47.383,11200000.0
2009-02-16 22:49:00,47.376,47.381,47.375,47.376,13200000.0
2009-02-16 22:50:00,47.392,47.397,47.387,47.397,8000000.0
2009-02-16 22:51:00,47.393,47.399,47.381,47.381,14400000.0
2009-02-16 22:52:00,47.391,47.402,47.391,47.396,11200000.0
2009-02-16 22:53:00,47.386,47.386,47.365,47.365,17600000.0
2009-02-16 22:54:00,47.38,47.383,47.375,47.383,12800000.0
2009-02-16 22:55:00,47.384,47.389,47.377,47.377,12800000.0
2009-02-16 22:56:00,47.361,47.377,47.361,47.377,9600000.0
2009-02-16 22:57:00,47.375,47.375,47.356,47.356,17600000.0
2009-02-16 22:58:00,47.381,47.387,47.378,47.378,14400000.0
2009-02-16 22:59:00,47.385,47.387,47.383,47.383,8400000.0
2009-02-16 23:00:00,47.38,47.38,47.356,47.38,17600000.0
2009-02-16 23:01:00,47.372,47.372,47.351,47.351,8000000.0
2009-02-16 23:02:00,47.334,47.341,47.329,47.332,17600000.0
2009-02-16 23:03:00,47.342,47.35,47.338,47.347,16000000.0
2009-02-16 23:04:00,47.338,47.34,47.332,47.34,11200000.0
2009-02-16 23:05:00,47.334,47.339,47.333,47.333,34000000.0
2009-02-16 23:06:00,47.339,47.346,47.339,47.346,12800000.0
2009-02-16 23:07:00,47.347,47.351,47.347,47.35,12800000.0
2009-02-16 23:08:00,47.35,47.35,47.342,47.342,16000000.0
2009-02-16 23:09:00,47.354,47.358,47.334,47.334,17600000.0
2009-02-16 23:10:00,47.335,47.359,47.335,47.359,12200000.0
2009-02-16 23:11:00,47.42,47.42,47.415,47.415,8000000.0
2009-02-16 23:12:00,47.36,47.374,47.36,47.369,8000000.0
2009-02-16 23:13:00,47.418,47.418,47.413,47.413,11200000.0
2009-02-16 23:14:00,47.348,47.368,47.348,47.368,11200000.0
2009-02-16 23:15:00,47.382,47.388,47.379,47.379,11600000.0
2009-02-16 23:16:00,47.376,47.388,47.37,47.388,17600000.0
2009-02-16 23:17:00,47.391,47.398,47.391,47.392,11200000.0
2009-02-16 23:18:00,47.415,47.418,47.39,47.408,12800000.0
2009-02-16 23:19:00,47.397,47.401,47.389,47.397,12800000.0
2009-02-16 23:20:00,47.393,47.397,47.379,47.397,13800000.0
2009-02-16 23:21:00,47.38,47.392,47.364,47.364,16000000.0
2009-02-16 23:22:00,47.372,47.377,47.368,47.376,11200000.0
2009-02-16 23:23:00,47.381,47.381,47.373,47.374,11200000.0
2009-02-16 23:24:00,47.378,47.378,47.365,47.367,11200000.0
2009-02-16 23:25:00,47.37,47.375,47.366,47.368,14400000.0
2009-02-16 23:26:00,47.372,47.39,47.371,47.39,13200000.0
2009-02-16 23:27:00,47.39,47.392,47.386,47.388,8000000.0
2009-02-16 23:28:00,47.381,47.385,47.364,47.378,16000000.0
2009-02-16 23:29:00,47.38,47.38,47.355,47.355,11200000.0
2009-02-16 23:30:00,47.386,47.394,47.381,47.381,16000000.0
2009-02-16 23:31:00,47.38,47.386,47.373,47.374,12800000.0
2009-02-16 23:32:00,47.372,47.393,47.372,47.388,17600000.0
2009-02-16 23:33:00,47.388,47.396,47.38,47.38,12800000.0
2009-02-16 23:34:00,47.399,47.407,47.399,47.407,8000000.0
2009-02-16 23:35:00,47.399,47.399,47.389,47.389,16000000.0
2009-02-16 23:36:00,47.37,47.373,47.365,47.37,12800000.0
2009-02-16 23:37:00,47.398,47.398,47.382,47.385,12800000.0
2009-02-16 23:38:00,47.389,47.405,47.389,47.405,11200000.0
2009-02-16 23:39:00,47.421,47.491,47.421,47.491,12800000.0
2009-02-16 23:40:00,47.498,47.516,47.497,47.514,35200000.0
2009-02-16 23:41:00,47.521,47.528,47.521,47.528,12800000.0
2009-02-16 23:42:00,47.529,47.529,47.513,47.517,17600000.0
2009-02-16 23:43:00,47.494,47.496,47.465,47.465,8000000.0
2009-02-16 23:44:00,47.47,47.477,47.47,47.477,15400000.0
2009-02-16 23:45:00,47.464,47.464,47.448,47.462,11200000.0
2009-02-16 23:46:00,47.46,47.467,47.452,47.46,17600000.0
2009-02-16 23:47:00,47.466,47.476,47.458,47.458,12800000.0
2009-02-16 23:48:00,47.451,47.463,47.451,47.463,8000000.0
2009-02-16 23:49:00,47.46,47.46,47.439,47.442,15800000.0
2009-02-16 23:50:00,47.441,47.441,47.434,47.437,11200000.0
2009-02-16 23:51:00,47.437,47.453,47.437,47.453,12800000.0
2009-02-16 23:52:00,47.46,47.466,47.456,47.456,12200000.0
2009-02-16 23:53:00,47.46,47.467,47.427,47.427,9600000.0
2009-02-16 23:54:00,47.449,47.46,47.429,47.46,14400000.0
2009-02-16 23:55:00,47.474,47.474,47.412,47.423,12800000.0
2009-02-16 23:56:00,47.484,47.511,47.391,47.391,11600000.0
2009-02-16 23:57:00,47.472,47.487,47.467,47.487,12800000.0
2009-02-16 23:58:00,47.494,47.5,47.463,47.463,11200000.0
2009-02-16 23:59:00,47.441,47.441,47.407,47.41,11200000.0
2009-02-17 00:00:00,47.412,47.467,47.412,47.467,17600000.0
2009-02-17 00:01:00,47.453,47.46,47.453,47.457,12200000.0
2009-02-17 00:02:00,47.452,47.464,47.431,47.46,11200000.0
2009-02-17 00:03:00,47.477,47.477,47.429,47.432,12800000.0
2009-02-17 00:04:00,47.422,47.463,47.422,47.455,9600000.0
2009-02-17 00:05:00,47.454,47.464,47.447,47.464,11200000.0
2009-02-17 00:06:00,47.436,47.476,47.436,47.469,11200000.0
2009-02-17 00:07:00,47.452,47.452,47.444,47.448,12800000.0
2009-02-17 00:08:00,47.438,47.449,47.438,47.441,12800000.0
2009-02-17 00:09:00,47.441,47.445,47.43,47.442,12200000.0
2009-02-17 00:10:00,47.438,47.438,47.421,47.428,12800000.0
2009-02-17 00:11:00,47.407,47.407,47.394,47.401,16000000.0
2009-02-17 00:12:00,47.398,47.402,47.393,47.393,12800000.0
2009-02-17 00:13:00,47.409,47.414,47.409,47.412,12800000.0
2009-02-17 00:14:00,47.381,47.396,47.381,47.396,14400000.0
2009-02-17 00:15:00,47.402,47.425,47.402,47.425,28800000.0
2009-02-17 00:16:00,47.42,47.42,47.391,47.391,14400000.0
2009-02-17 00:17:00,47.383,47.414,47.383,47.395,17600000.0
2009-02-17 00:18:00,47.405,47.405,47.382,47.388,12200000.0
2009-02-17 00:19:00,47.402,47.412,47.399,47.399,12800000.0
2009-02-17 00:20:00,47.416,47.422,47.413,47.42,17600000.0
2009-02-17 00:21:00,47.425,47.425,47.398,47.4,12800000.0
2009-02-17 00:22:00,47.362,47.397,47.362,47.378,18000000.0
2009-02-17 00:23:00,47.379,47.381,47.375,47.375,8000000.0
2009-02-17 00:24:00,47.386,47.386,47.37,47.382,14400000.0
2009-02-17 00:25:00,47.376,47.381,47.358,47.381,16400000.0
2009-02-17 00:26:00,47.357,47.384,47.356,47.377,12800000.0
2009-02-17 00:27:00,47.376,47.376,47.364,47.37,8000000.0
2009-02-17 00:28:00,47.348,47.36,47.346,47.356,32000000.0
2009-02-17 00:29:00,47.357,47.363,47.356,47.358,12800000.0
2009-02-17 00:30:00,47.339,47.373,47.339,47.373,11200000.0
2009-02-17 00:31:00,47.377,47.383,47.375,47.378,11200000.0
2009-02-17 00:32:00,47.37,47.396,47.37,47.396,12800000.0
2009-02-17 00:33:00,47.404,47.404,47.369,47.369,12800000.0
2009-02-17 00:34:00,47.413,47.413,47.405,47.41,19200000.0
2009-02-17 00:35:00,47.417,47.417,47.401,47.406,28800000.0
2009-02-17 00:36:00,47.393,47.395,47.385,47.387,18000000.0
2009-02-17 00:37:00,47.402,47.402,47.393,47.393,12800000.0
2009-02-17 00:38:00,47.39,47.391,47.375,47.375,17600000.0
2009-02-17 00:39:00,47.363,47.373,47.363,47.366,12800000.0
2009-02-17 00:40:00,47.373,47.391,47.371,47.391,16400000.0
2009-02-17 00:41:00,47.386,47.391,47.382,47.382,12800000.0
2009-02-17 00:42:00,47.346,47.384,47.346,47.369,12800000.0
2009-02-17 00:43:00,47.355,47.385,47.355,47.381,11200000.0
2009-02-17 00:44:00,47.388,47.392,47.376,47.392,8000000.0
2009-02-17 00:45:00,47.396,47.396,47.363,47.363,11200000.0
2009-02-17 00:46:00,47.396,47.418,47.396,47.414,14400000.0
2009-02-17 00:47:00,47.401,47.401,47.383,47.393,12800000.0
2009-02-17 00:48:00,47.4,47.409,47.397,47.397,12800000.0
2009-02-17 00:49:00,47.345,47.347,47.338,47.345,16000000.0
2009-02-17 00:50:00,47.405,47.428,47.405,47.427,11200000.0
2009-02-17 00:51:00,47.431,47.436,47.417,47.436,17600000.0
2009-02-17 00:52:00,47.427,47.427,47.415,47.415,11200000.0
2009-02-17 00:53:00,47.418,47.421,47.401,47.401,8000000.0
2009-02-17 00:54:00,47.429,47.441,47.429,47.44,8000000.0
2009-02-17 00:55:00,47.418,47.436,47.414,47.414,28800000.0
2009-02-17 00:56:00,47.415,47.443,47.415,47.443,12200000.0
2009-02-17 00:57:00,47.662,47.662,47.625,47.651,12800000.0
2009-02-17 00:58:00,47.413,47.448,47.413,47.448,12800000.0
2009-02-17 00:59:00,47.428,47.437,47.417,47.437,11200000.0
2009-02-17 01:00:00,47.444,47.498,47.444,47.498,16000000.0
2009-02-17 01:01:00,47.514,47.514,47.496,47.507,9600000.0
2009-02-17 01:02:00,47.513,47.513,47.504,47.504,11200000.0
2009-02-17 01:03:00,47.487,47.503,47.486,47.503,22400000.0
2009-02-17 01:04:00,47.492,47.492,47.473,47.473,12800000.0
2009-02-17 01:05:00,47.483,47.496,47.483,47.486,12200000.0
2009-02-17 01:06:00,47.461,47.461,47.376,47.451,12800000.0
2009-02-17 01:07:00,47.464,47.464,47.433,47.433,11200000.0
2009-02-17 01:08:00,47.439,47.466,47.439,47.459,16000000.0
2009-02-17 01:09:00,47.458,47.467,47.458,47.467,16000000.0
2009-02-17 01:10:00,47.444,47.484,47.444,47.48,9600000.0
2009-02-17 01:11:00,47.473,47.487,47.473,47.487,11200000.0
2009-02-17 01:12:00,47.484,47.484,47.482,47.483,8000000.0
2009-02-17 01:13:00,47.503,47.532,47.503,47.531,17600000.0
2009-02-17 01:14:00,47.535,47.535,47.524,47.524,9600000.0
2009-02-17 01:15:00,47.521,47.522,47.517,47.517,17600000.0
2009-02-17 01:16:00,47.512,47.512,47.505,47.505,25600000.0
2009-02-17 01:17:00,47.509,47.514,47.505,47.514,12200000.0
2009-02-17 01:18:00,47.517,47.517,47.506,47.506,12800000.0
2009-02-17 01:19:00,47.506,47.506,47.497,47.502,11200000.0
2009-02-17 01:20:00,47.501,47.501,47.495,47.495,19200000.0
2009-02-17 01:21:00,47.496,47.518,47.496,47.518,11200000.0
2009-02-17 01:22:00,47.519,47.533,47.515,47.532,12800000.0
2009-02-17 01:23:00,47.53,47.563,47.527,47.563,16000000.0
2009-02-17 01:24:00,47.559,47.559,47.547,47.547,12800000.0
2009-02-17 01:25:00,47.547,47.558,47.547,47.558,11200000.0
2009-02-17 01:26:00,47.56,47.56,47.553,47.553,11200000.0
2009-02-17 01:27:00,47.563,47.576,47.563,47.565,16000000.0
2009-02-17 01:28:00,47.572,47.575,47.564,47.575,14400000.0
2009-02-17 01:29:00,47.572,47.572,47.556,47.556,16000000.0
2009-02-17 01:30:00,47.551,47.558,47.551,47.552,11200000.0
2009-02-17 01:31:00,47.546,47.564,47.546,47.558,16000000.0
2009-02-17 01:32:00,47.555,47.555,47.547,47.553,12800000.0
2009-02-17 01:33:00,47.554,47.559,47.541,47.541,11200000.0
2009-02-17 01:34:00,47.531,47.532,47.52,47.525,24000000.0
2009-02-17 01:35:00,47.535,47.536,47.527,47.531,12800000.0
2009-02-17 01:36:00,47.534,47.536,47.517,47.517,11200000.0
2009-02-17 01:37:00,47.528,47.545,47.528,47.544,16000000.0
2009-02-17 01:38:00,47.56,47.565,47.54,47.542,17600000.0
2009-02-17 01:39:00,47.534,47.563,47.534,47.562,14400000.0
2009-02-17 01:40:00,47.568,47.57,47.557,47.557,9600000.0
2009-02-17 01:41:00,47.541,47.553,47.537,47.545,12800000.0
2009-02-17 01:42:00,47.538,47.556,47.538,47.556,11200000.0
2009-02-17 01:43:00,47.576,47.586,47.576,47.582,8000000.0
2009-02-17 01:44:00,47.587,47.605,47.587,47.605,11200000.0
2009-02-17 01:45:00,47.635,47.641,47.635,47.641,12800000.0
2009-02-17 01:46:00,47.625,47.647,47.625,47.641,16000000.0
2009-02-17 01:47:00,47.644,47.653,47.644,47.652,11200000.0
2009-02-17 01:48:00,47.659,47.659,47.643,47.643,12800000.0
2009-02-17 01:49:00,47.631,47.641,47.624,47.641,12800000.0
2009-02-17 01:50:00,47.643,47.65,47.642,47.648,14400000.0
2009-02-17 01:51:00,47.653,47.674,47.653,47.674,17600000.0
2009-02-17 01:52:00,47.678,47.692,47.678,47.692,20800000.0
2009-02-17 01:53:00,47.683,47.706,47.683,47.706,17600000.0
2009-02-17 01:54:00,47.712,47.717,47.705,47.708,12800000.0
2009-02-17 01:55:00,47.69,47.69,47.683,47.685,11200000.0
2009-02-17 01:56:00,47.682,47.684,47.67,47.67,12800000.0
2009-02-17 01:57:00,47.666,47.666,47.658,47.658,19600000.0
2009-02-17 01:58:00,47.661,47.668,47.661,47.665,11200000.0
2009-02-17 01:59:00,47.661,47.68,47.661,47.68,11200000.0
2009-02-17 02:00:00,47.694,47.718,47.694,47.718,11600000.0
2009-02-17 02:01:00,47.716,47.728,47.713,47.728,17600000.0
2009-02-17 02:02:00,47.711,47.713,47.69,47.69,11200000.0
2009-02-17 02:03:00,47.658,47.658,47.621,47.621,16000000.0
2009-02-17 02:04:00,47.608,47.654,47.608,47.654,11200000.0
2009-02-17 02:05:00,47.655,47.655,47.641,47.642,12800000.0
2009-02-17 02:06:00,47.642,47.642,47.631,47.642,14400000.0
2009-02-17 02:07:00,47.635,47.637,47.628,47.632,12800000.0
2009-02-17 02:08:00,47.634,47.634,47.612,47.622,17600000.0
2009-02-17 02:09:00,47.623,47.625,47.611,47.625,16000000.0
2009-02-17 02:10:00,47.609,47.614,47.605,47.605,16000000.0
2009-02-17 02:11:00,47.619,47.628,47.612,47.621,12800000.0
2009-02-17 02:12:00,47.619,47.632,47.611,47.623,17600000.0
2009-02-17 02:13:00,47.612,47.62,47.61,47.618,11200000.0
2009-02-17 02:14:00,47.612,47.623,47.609,47.623,11200000.0
2009-02-17 02:15:00,47.634,47.641,47.627,47.636,11200000.0
2009-02-17 02:16:00,47.651,47.651,47.633,47.633,11200000.0
2009-02-17 02:17:00,47.642,47.666,47.642,47.666,9600000.0
2009-02-17 02:18:00,47.667,47.668,47.638,47.638,12800000.0
2009-02-17 02:19:00,47.626,47.644,47.626,47.644,12800000.0
2009-02-17 02:20:00,47.633,47.635,47.537,47.635,12800000.0
2009-02-17 02:21:00,47.621,47.624,47.607,47.607,17600000.0
2009-02-17 02:22:00,47.602,47.617,47.602,47.607,14400000.0
2009-02-17 02:23:00,47.596,47.618,47.596,47.615,12200000.0
2009-02-17 02:24:00,47.598,47.598,47.546,47.546,11200000.0
2009-02-17 02:25:00,47.554,47.58,47.554,47.563,17600000.0
2009-02-17 02:26:00,47.572,47.576,47.563,47.563,12800000.0
2009-02-17 02:27:00,47.57,47.572,47.569,47.571,10600000.0
2009-02-17 02:28:00,47.573,47.596,47.573,47.596,12800000.0
2009-02-17 02:29:00,47.594,47.607,47.593,47.595,11200000.0
2009-02-17 02:30:00,47.573,47.573,47.532,47.532,12800000.0
2009-02-17 02:31:00,47.513,47.514,47.504,47.513,12800000.0
2009-02-17 02:32:00,47.53,47.538,47.499,47.499,11200000.0
2009-02-17 02:33:00,47.522,47.565,47.522,47.565,11200000.0
2009-02-17 02:34:00,47.56,47.583,47.559,47.559,14400000.0
2009-02-17 02:35:00,47.544,47.544,47.526,47.529,12800000.0
2009-02-17 02:36:00,47.53,47.553,47.53,47.553,12800000.0
2009-02-17 02:37:00,47.576,47.584,47.573,47.574,12800000.0
2009-02-17 02:38:00,47.567,47.567,47.533,47.533,17600000.0
2009-02-17 02:39:00,47.531,47.531,47.514,47.514,16000000.0
2009-02-17 02:40:00,47.504,47.508,47.497,47.506,16000000.0
2009-02-17 02:41:00,47.502,47.515,47.502,47.515,11200000.0
2009-02-17 02:42:00,47.503,47.503,47.457,47.457,11200000.0
2009-02-17 02:43:00,47.458,47.459,47.443,47.443,11200000.0
2009-02-17 02:44:00,47.446,47.463,47.443,47.461,11200000.0
2009-02-17 02:45:00,47.524,47.525,47.505,47.505,11200000.0
2009-02-17 02:46:00,47.483,47.483,47.458,47.467,11200000.0
2009-02-17 02:47:00,47.463,47.481,47.463,47.467,12800000.0
2009-02-17 02:48:00,47.464,47.464,47.368,47.368,11200000.0
2009-02-17 02:49:00,47.474,47.5,47.474,47.487,17600000.0
2009-02-17 02:50:00,47.484,47.508,47.475,47.508,12200000.0
2009-02-17 02:51:00,47.511,47.53,47.503,47.53,11200000.0
2009-02-17 02:52:00,47.534,47.534,47.521,47.523,11200000.0
2009-02-17 02:53:00,47.52,47.53,47.512,47.527,11200000.0
2009-02-17 02:54:00,47.544,47.583,47.544,47.58,12800000.0
2009-02-17 02:55:00,47.59,47.6,47.59,47.599,11200000.0
2009-02-17 02:56:00,47.593,47.611,47.591,47.591,11200000.0
2009-02-17 02:57:00,47.583,47.586,47.572,47.579,11200000.0
2009-02-17 02:58:00,47.55,47.55,47.455,47.455,11200000.0
2009-02-17 02:59:00,47.521,47.534,47.518,47.527,11200000.0
2009-02-17 03:00:00,47.525,47.537,47.525,47.537,12800000.0
2009-02-17 03:01:00,47.523,47.533,47.512,47.525,11200000.0
2009-02-17 03:02:00,47.539,47.547,47.539,47.547,17600000.0
2009-02-17 03:03:00,47.54,47.55,47.539,47.54,14400000.0
2009-02-17 03:04:00,47.535,47.543,47.533,47.541,11200000.0
2009-02-17 03:05:00,47.536,47.541,47.536,47.539,16000000.0
2009-02-17 03:06:00,47.531,47.541,47.529,47.529,16000000.0
2009-02-17 03:07:00,47.526,47.526,47.514,47.516,12800000.0
2009-02-17 03:08:00,47.496,47.496,47.465,47.482,11200000.0
2009-02-17 03:09:00,47.487,47.51,47.487,47.509,11200000.0
2009-02-17 03:10:00,47.494,47.494,47.439,47.461,16000000.0
2009-02-17 03:11:00,47.487,47.494,47.483,47.484,11200000.0
2009-02-17 03:12:00,47.483,47.49,47.465,47.465,11200000.0
2009-02-17 03:13:00,47.468,47.479,47.468,47.478,16000000.0
2009-02-17 03:14:00,47.441,47.441,47.403,47.403,16400000.0
2009-02-17 03:15:00,47.38,47.383,47.373,47.382,9600000.0
2009-02-17 03:16:00,47.373,47.395,47.373,47.395,12800000.0
2009-02-17 03:17:00,47.388,47.388,47.368,47.386,11600000.0
2009-02-17 03:18:00,47.363,47.363,47.344,47.344,10600000.0
2009-02-17 03:19:00,47.342,47.347,47.31,47.31,12800000.0
2009-02-17 03:20:00,47.275,47.308,47.275,47.308,11200000.0
2009-02-17 03:21:00,47.324,47.345,47.32,47.345,14400000.0
2009-02-17 03:22:00,47.368,47.368,47.32,47.32,14400000.0
2009-02-17 03:23:00,47.295,47.312,47.295,47.311,12800000.0
2009-02-17 03:24:00,47.311,47.317,47.298,47.317,11200000.0
2009-02-17 03:25:00,47.33,47.344,47.33,47.333,17600000.0
2009-02-17 03:26:00,47.343,47.35,47.33,47.35,11200000.0
2009-02-17 03:27:00,47.315,47.315,47.249,47.249,14400000.0
2009-02-17 03:28:00,47.252,47.275,47.252,47.268,12800000.0
2009-02-17 03:29:00,47.255,47.26,47.247,47.249,12800000.0
2009-02-17 03:30:00,47.263,47.291,47.263,47.287,14400000.0
2009-02-17 03:31:00,47.256,47.261,47.25,47.25,12800000.0
2009-02-17 03:32:00,47.246,47.255,47.246,47.255,12800000.0
2009-02-17 03:33:00,47.254,47.254,47.241,47.245,11200000.0
2009-02-17 03:34:00,47.242,47.271,47.242,47.271,11200000.0
2009-02-17 03:35:00,47.299,47.301,47.288,47.288,17600000.0
2009-02-17 03:36:00,47.273,47.275,47.252,47.252,12800000.0
2009-02-17 03:37:00,47.245,47.26,47.245,47.258,17600000.0
2009-02-17 03:38:00,47.267,47.27,47.251,47.251,11200000.0
2009-02-17 03:39:00,47.248,47.263,47.185,47.259,14400000.0
2009-02-17 03:40:00,47.263,47.263,47.241,47.241,11200000.0
2009-02-17 03:41:00,47.244,47.251,47.243,47.246,11200000.0
2009-02-17 03:42:00,47.256,47.29,47.256,47.29,12800000.0
2009-02-17 03:43:00,47.289,47.289,47.272,47.28,11200000.0
2009-02-17 03:44:00,47.261,47.265,47.259,47.265,11200000.0
2009-02-17 03:45:00,47.264,47.276,47.264,47.273,11200000.0
2009-02-17 03:46:00,47.289,47.298,47.278,47.296,12800000.0
2009-02-17 03:47:00,47.299,47.301,47.284,47.284,10600000.0
2009-02-17 03:48:00,47.26,47.26,47.208,47.208,11200000.0
2009-02-17 03:49:00,47.211,47.216,47.207,47.215,12800000.0
2009-02-17 03:50:00,47.218,47.228,47.204,47.228,12800000.0
2009-02-17 03:51:00,47.225,47.235,47.224,47.235,12800000.0
2009-02-17 03:52:00,47.233,47.247,47.226,47.244,15400000.0
2009-02-17 03:53:00,47.269,47.301,47.269,47.301,11200000.0
2009-02-17 03:54:00,47.349,47.349,47.298,47.306,12800000.0
2009-02-17 03:55:00,47.285,47.285,47.249,47.256,14400000.0
2009-02-17 03:56:00,47.264,47.277,47.26,47.277,11200000.0
2009-02-17 03:57:00,47.285,47.287,47.276,47.281,12800000.0
2009-02-17 03:58:00,47.33,47.358,47.33,47.358,11200000.0
2009-02-17 03:59:00,47.348,47.348,47.334,47.346,12800000.0
2009-02-17 04:00:00,47.328,47.328,47.287,47.287,14400000.0
2009-02-17 04:01:00,47.276,47.277,47.263,47.27,11200000.0
2009-02-17 04:02:00,47.269,47.275,47.259,47.27,12800000.0
2009-02-17 04:03:00,47.264,47.272,47.259,47.264,12800000.0
2009-02-17 04:04:00,47.257,47.261,47.239,47.243,12800000.0
2009-02-17 04:05:00,47.25,47.253,47.243,47.243,11200000.0
2009-02-17 04:06:00,47.245,47.264,47.245,47.264,14400000.0
2009-02-17 04:07:00,47.266,47.278,47.263,47.274,14400000.0
2009-02-17 04:08:00,47.269,47.278,47.264,47.278,12800000.0
2009-02-17 04:09:00,47.272,47.276,47.27,47.271,11200000.0
2009-02-17 04:10:00,47.278,47.287,47.267,47.287,17600000.0
2009-02-17 04:11:00,47.288,47.289,47.267,47.271,12800000.0
2009-02-17 04:12:00,47.269,47.27,47.266,47.27,12800000.0
2009-02-17 04:13:00,47.268,47.268,47.258,47.266,11200000.0
2009-02-17 04:14:00,47.279,47.308,47.279,47.301,15400000.0
2009-02-17 04:15:00,47.32,47.371,47.32,47.371,12800000.0
2009-02-17 04:16:00,47.364,47.369,47.351,47.36,11200000.0
2009-02-17 04:17:00,47.356,47.358,47.348,47.358,13800000.0
2009-02-17 04:18:00,47.354,47.355,47.343,47.343,14400000.0
2009-02-17 04:19:00,47.354,47.354,47.331,47.337,12800000.0
2009-02-17 04:20:00,47.349,47.349,47.332,47.332,12800000.0
2009-02-17 04:21:00,47.345,47.354,47.343,47.343,11200000.0
2009-02-17 04:22:00,47.349,47.39,47.349,47.39,16000000.0
2009-02-17 04:23:00,47.396,47.413,47.396,47.411,12200000.0
2009-02-17 04:24:00,47.418,47.418,47.402,47.412,12800000.0
2009-02-17 04:25:00,47.44,47.454,47.44,47.454,14400000.0
2009-02-17 04:26:00,47.454,47.465,47.454,47.465,12800000.0
2009-02-17 04:27:00,47.465,47.466,47.45,47.465,17600000.0
2009-02-17 04:28:00,47.463,47.463,47.438,47.438,10000000.0
2009-02-17 04:29:00,47.426,47.431,47.423,47.431,12800000.0
2009-02-17 04:30:00,47.418,47.43,47.418,47.422,11200000.0
2009-02-17 04:31:00,47.419,47.425,47.41,47.425,12800000.0
2009-02-17 04:32:00,47.429,47.429,47.411,47.426,15400000.0
2009-02-17 04:33:00,47.439,47.443,47.434,47.434,16000000.0
2009-02-17 04:34:00,47.448,47.455,47.36,47.455,11200000.0
2009-02-17 04:35:00,47.457,47.457,47.434,47.434,12800000.0
2009-02-17 04:36:00,47.42,47.426,47.42,47.422,11600000.0
2009-02-17 04:37:00,47.42,47.429,47.42,47.426,12800000.0
2009-02-17 04:38:00,47.414,47.434,47.414,47.421,12800000.0
2009-02-17 04:39:00,47.413,47.429,47.408,47.425,12800000.0
2009-02-17 04:40:00,47.422,47.429,47.415,47.416,12800000.0
2009-02-17 04:41:00,47.418,47.424,47.41,47.418,12800000.0
2009-02-17 04:42:00,47.418,47.43,47.414,47.43,17600000.0
2009-02-17 04:43:00,47.439,47.439,47.426,47.435,12800000.0
2009-02-17 04:44:00,47.438,47.438,47.428,47.428,12800000.0
2009-02-17 04:45:00,47.432,47.442,47.432,47.442,17600000.0
2009-02-17 04:46:00,47.44,47.44,47.411,47.411,8000000.0
2009-02-17 04:47:00,47.416,47.431,47.412,47.421,14400000.0
2009-02-17 04:48:00,47.442,47.447,47.434,47.435,17600000.0
2009-02-17 04:49:00,47.439,47.445,47.439,47.445,8000000.0
2009-02-17 04:50:00,47.443,47.443,47.428,47.43,11200000.0
2009-02-17 04:51:00,47.439,47.439,47.427,47.427,11200000.0
2009-02-17 04:52:00,47.407,47.421,47.405,47.417,12800000.0
2009-02-17 04:53:00,47.398,47.411,47.398,47.41,17600000.0
2009-02-17 04:54:00,47.408,47.416,47.395,47.414,11200000.0
2009-02-17 04:55:00,47.436,47.436,47.421,47.421,11200000.0
2009-02-17 04:56:00,47.401,47.401,47.378,47.388,18000000.0
2009-02-17 04:57:00,47.411,47.421,47.411,47.417,12800000.0
2009-02-17 04:58:00,47.409,47.415,47.409,47.409,11200000.0
2009-02-17 04:59:00,47.406,47.415,47.406,47.406,12800000.0
2009-02-17 05:00:00,47.387,47.387,47.352,47.352,11200000.0
2009-02-17 05:01:00,47.34,47.34,47.329,47.33,14400000.0
2009-02-17 05:02:00,47.326,47.337,47.323,47.323,11200000.0
2009-02-17 05:03:00,47.346,47.369,47.346,47.362,12800000.0
2009-02-17 05:04:00,47.369,47.385,47.369,47.374,12800000.0
2009-02-17 05:05:00,47.38,47.385,47.372,47.372,11200000.0
2009-02-17 05:06:00,47.402,47.405,47.378,47.378,11200000.0
2009-02-17 05:07:00,47.369,47.369,47.337,47.352,14400000.0
2009-02-17 05:08:00,47.357,47.357,47.345,47.345,12800000.0
2009-02-17 05:09:00,47.346,47.361,47.346,47.357,16000000.0
2009-02-17 05:10:00,47.346,47.346,47.328,47.335,11200000.0
2009-02-17 05:11:00,47.32,47.341,47.32,47.335,12800000.0
2009-02-17 05:12:00,47.357,47.4,47.357,47.399,12800000.0
2009-02-17 05:13:00,47.383,47.383,47.363,47.379,12800000.0
2009-02-17 05:14:00,47.383,47.394,47.379,47.394,12800000.0
2009-02-17 05:15:00,47.393,47.402,47.378,47.387,16000000.0
2009-02-17 05:16:00,47.384,47.39,47.378,47.378,11200000.0
2009-02-17 05:17:00,47.384,47.385,47.378,47.385,11200000.0
2009-02-17 05:18:00,47.387,47.389,47.373,47.373,12800000.0
2009-02-17 05:19:00,47.365,47.375,47.357,47.357,16000000.0
2009-02-17 05:20:00,47.361,47.382,47.361,47.382,11200000.0
2009-02-17 05:21:00,47.383,47.383,47.351,47.358,17600000.0
2009-02-17 05:22:00,47.352,47.373,47.348,47.373,16000000.0
2009-02-17 05:23:00,47.368,47.368,47.343,47.361,12800000.0
2009-02-17 05:24:00,47.374,47.374,47.349,47.35,12800000.0
2009-02-17 05:25:00,47.363,47.381,47.363,47.381,12800000.0
2009-02-17 05:26:00,47.38,47.396,47.366,47.396,12800000.0
2009-02-17 05:27:00,47.394,47.401,47.394,47.401,12200000.0
2009-02-17 05:28:00,47.393,47.408,47.393,47.405,11200000.0
2009-02-17 05:29:00,47.401,47.406,47.399,47.399,12800000.0
2009-02-17 05:30:00,47.399,47.402,47.389,47.402,14400000.0
2009-02-17 05:31:00,47.389,47.4,47.387,47.387,17600000.0
2009-02-17 05:32:00,47.374,47.374,47.356,47.356,9600000.0
2009-02-17 05:33:00,47.366,47.385,47.366,47.385,11200000.0
2009-02-17 05:34:00,47.382,47.398,47.382,47.392,17600000.0
2009-02-17 05:35:00,47.389,47.389,47.371,47.371,12800000.0
2009-02-17 05:36:00,47.371,47.383,47.359,47.383,12800000.0
2009-02-17 05:37:00,47.387,47.387,47.366,47.366,11200000.0
2009-02-17 05:38:00,47.355,47.355,47.338,47.346,12800000.0
2009-02-17 05:39:00,47.342,47.393,47.342,47.393,11200000.0
2009-02-17 05:40:00,47.403,47.403,47.391,47.391,14400000.0
2009-02-17 05:41:00,47.378,47.415,47.378,47.415,12800000.0
2009-02-17 05:42:00,47.44,47.453,47.439,47.45,11200000.0
2009-02-17 05:43:00,47.454,47.454,47.422,47.422,12800000.0
2009-02-17 05:44:00,47.42,47.445,47.42,47.445,12800000.0
2009-02-17 05:45:00,47.442,47.445,47.439,47.444,16000000.0
2009-02-17 05:46:00,47.456,47.512,47.456,47.512,16000000.0
2009-02-17 05:47:00,47.506,47.506,47.482,47.482,11200000.0
2009-02-17 05:48:00,47.481,47.503,47.481,47.503,14400000.0
2009-02-17 05:49:00,47.491,47.502,47.491,47.502,17600000.0
2009-02-17 05:50:00,47.5,47.5,47.481,47.481,11200000.0
2009-02-17 05:51:00,47.495,47.502,47.489,47.489,11200000.0
2009-02-17 05:52:00,47.492,47.495,47.482,47.492,13200000.0
2009-02-17 05:53:00,47.477,47.479,47.467,47.467,17600000.0
2009-02-17 05:54:00,47.463,47.466,47.459,47.46,12800000.0
2009-02-17 05:55:00,47.456,47.456,47.373,47.373,11200000.0
2009-02-17 05:56:00,47.447,47.452,47.437,47.444,11200000.0
2009-02-17 05:57:00,47.451,47.466,47.45,47.466,12800000.0
2009-02-17 05:58:00,47.454,47.459,47.45,47.451,12800000.0
2009-02-17 05:59:00,47.439,47.439,47.417,47.425,12800000.0
2009-02-17 06:00:00,47.409,47.419,47.409,47.411,14400000.0
2009-02-17 06:01:00,47.4,47.414,47.4,47.41,16000000.0
2009-02-17 06:02:00,47.396,47.398,47.389,47.398,12800000.0
2009-02-17 06:03:00,47.41,47.417,47.41,47.416,12800000.0
2009-02-17 06:04:00,47.415,47.42,47.413,47.413,11200000.0
2009-02-17 06:05:00,47.42,47.437,47.42,47.427,13800000.0
2009-02-17 06:06:00,47.439,47.468,47.439,47.467,17600000.0
2009-02-17 06:07:00,47.455,47.463,47.455,47.46,12600000.0
2009-02-17 06:08:00,47.443,47.453,47.36,47.448,12800000.0
2009-02-17 06:09:00,47.439,47.439,47.432,47.436,11200000.0
2009-02-17 06:10:00,47.436,47.443,47.433,47.433,14400000.0
2009-02-17 06:11:00,47.418,47.424,47.403,47.424,17600000.0
2009-02-17 06:12:00,47.414,47.419,47.409,47.414,12200000.0
2009-02-17 06:13:00,47.406,47.406,47.381,47.395,9600000.0
2009-02-17 06:14:00,47.383,47.414,47.383,47.414,14400000.0
2009-02-17 06:15:00,47.405,47.418,47.387,47.387,17600000.0
2009-02-17 06:16:00,47.375,47.375,47.367,47.37,17600000.0
2009-02-17 06:17:00,47.379,47.386,47.376,47.386,9600000.0
2009-02-17 06:18:00,47.382,47.389,47.377,47.389,14400000.0
2009-02-17 06:19:00,47.391,47.391,47.38,47.384,9600000.0
2009-02-17 06:20:00,47.374,47.389,47.372,47.388,13200000.0
2009-02-17 06:21:00,47.396,47.396,47.386,47.386,12800000.0
2009-02-17 06:22:00,47.379,47.384,47.378,47.381,12800000.0
2009-02-17 06:23:00,47.382,47.388,47.381,47.386,17600000.0
2009-02-17 06:24:00,47.385,47.392,47.383,47.383,11200000.0
2009-02-17 06:25:00,47.394,47.402,47.391,47.391,11200000.0
2009-02-17 06:26:00,47.385,47.394,47.383,47.39,11200000.0
2009-02-17 06:27:00,47.4,47.406,47.397,47.402,11200000.0
2009-02-17 06:28:00,47.399,47.403,47.386,47.387,11200000.0
2009-02-17 06:29:00,47.382,47.385,47.376,47.379,12800000.0
2009-02-17 06:30:00,47.362,47.362,47.341,47.341,12800000.0
2009-02-17 06:31:00,47.35,47.353,47.341,47.341,12800000.0
2009-02-17 06:32:00,47.347,47.347,47.338,47.338,11200000.0
2009-02-17 06:33:00,47.335,47.343,47.325,47.336,17600000.0
2009-02-17 06:34:00,47.313,47.313,47.286,47.297,11200000.0
2009-02-17 06:35:00,47.295,47.311,47.294,47.311,12800000.0
2009-02-17 06:36:00,47.31,47.31,47.294,47.297,8000000.0
2009-02-17 06:37:00,47.307,47.312,47.302,47.302,12800000.0
2009-02-17 06:38:00,47.308,47.315,47.308,47.313,9600000.0
2009-02-17 06:39:00,47.314,47.333,47.314,47.332,13200000.0
2009-02-17 06:40:00,47.332,47.346,47.332,47.346,12800000.0
2009-02-17 06:41:00,47.346,47.35,47.341,47.349,12800000.0
2009-02-17 06:42:00,47.36,47.373,47.36,47.367,12800000.0
2009-02-17 06:43:00,47.351,47.359,47.334,47.334,12800000.0
2009-02-17 06:44:00,47.327,47.336,47.319,47.336,17600000.0
2009-02-17 06:45:00,47.329,47.342,47.329,47.341,17600000.0
2009-02-17 06:46:00,47.34,47.34,47.325,47.326,11200000.0
2009-02-17 06:47:00,47.334,47.34,47.331,47.331,12800000.0
2009-02-17 06:48:00,47.331,47.342,47.321,47.342,12800000.0
2009-02-17 06:49:00,47.331,47.335,47.321,47.326,12800000.0
2009-02-17 06:50:00,47.316,47.336,47.316,47.328,12800000.0
2009-02-17 06:51:00,47.345,47.349,47.339,47.341,12800000.0
2009-02-17 06:52:00,47.342,47.351,47.34,47.344,12800000.0
2009-02-17 06:53:00,47.345,47.35,47.337,47.348,17600000.0
2009-02-17 06:54:00,47.348,47.348,47.34,47.343,14400000.0
2009-02-17 06:55:00,47.341,47.341,47.322,47.325,11200000.0
2009-02-17 06:56:00,47.323,47.328,47.316,47.319,12200000.0
2009-02-17 06:57:00,47.313,47.323,47.295,47.319,10600000.0
2009-02-17 06:58:00,47.312,47.319,47.292,47.292,17600000.0
2009-02-17 06:59:00,47.28,47.288,47.266,47.279,12800000.0
2009-02-17 07:00:00,47.284,47.284,47.19,47.272,14400000.0
2009-02-17 07:01:00,47.283,47.309,47.283,47.309,17600000.0
2009-02-17 07:02:00,47.307,47.309,47.301,47.302,11200000.0
2009-02-17 07:03:00,47.317,47.325,47.31,47.31,12800000.0
2009-02-17 07:04:00,47.315,47.323,47.315,47.323,12800000.0
2009-02-17 07:05:00,47.325,47.325,47.302,47.315,11600000.0
2009-02-17 07:06:00,47.316,47.324,47.316,47.323,12800000.0
2009-02-17 07:07:00,47.326,47.33,47.326,47.33,11200000.0
2009-02-17 07:08:00,47.321,47.324,47.315,47.322,11600000.0
2009-02-17 07:09:00,47.317,47.324,47.317,47.319,12800000.0
2009-02-17 07:10:00,47.333,47.369,47.333,47.369,11200000.0
2009-02-17 07:11:00,47.358,47.358,47.336,47.337,12800000.0
2009-02-17 07:12:00,47.332,47.345,47.332,47.345,11200000.0
2009-02-17 07:13:00,47.351,47.361,47.35,47.35,12800000.0
2009-02-17 07:14:00,47.346,47.346,47.327,47.327,11200000.0
2009-02-17 07:15:00,47.33,47.346,47.33,47.346,11200000.0
2009-02-17 07:16:00,47.35,47.353,47.344,47.348,17600000.0
2009-02-17 07:17:00,47.348,47.348,47.337,47.339,12800000.0
2009-02-17 07:18:00,47.325,47.325,47.274,47.274,14400000.0
2009-02-17 07:19:00,47.269,47.284,47.269,47.284,12800000.0
2009-02-17 07:20:00,47.283,47.285,47.272,47.285,16000000.0
2009-02-17 07:21:00,47.282,47.288,47.28,47.28,12800000.0
2009-02-17 07:22:00,47.278,47.281,47.27,47.273,17600000.0
2009-02-17 07:23:00,47.272,47.281,47.271,47.281,11200000.0
2009-02-17 07:24:00,47.293,47.293,47.269,47.269,16000000.0
2009-02-17 07:25:00,47.28,47.288,47.27,47.288,16000000.0
2009-02-17 07:26:00,47.286,47.292,47.279,47.287,16000000.0
2009-02-17 07:27:00,47.28,47.28,47.274,47.276,8000000.0
2009-02-17 07:28:00,47.275,47.285,47.275,47.28,14400000.0
2009-02-17 07:29:00,47.276,47.278,47.262,47.262,14400000.0
2009-02-17 07:30:00,47.259,47.271,47.259,47.267,12800000.0
2009-02-17 07:31:00,47.264,47.264,47.251,47.251,17600000.0
2009-02-17 07:32:00,47.256,47.264,47.255,47.261,12800000.0
2009-02-17 07:33:00,47.268,47.268,47.254,47.254,9600000.0
2009-02-17 07:34:00,47.26,47.26,47.243,47.243,12800000.0
2009-02-17 07:35:00,47.25,47.256,47.247,47.252,16000000.0
2009-02-17 07:36:00,47.251,47.259,47.247,47.249,16000000.0
2009-02-17 07:37:00,47.242,47.242,47.22,47.22,11200000.0
2009-02-17 07:38:00,47.217,47.218,47.197,47.197,11200000.0
2009-02-17 07:39:00,47.172,47.188,47.172,47.187,10600000.0
2009-02-17 07:40:00,47.174,47.199,47.174,47.199,11200000.0
2009-02-17 07:41:00,47.222,47.24,47.222,47.24,12200000.0
2009-02-17 07:42:00,47.239,47.251,47.237,47.251,12800000.0
2009-02-17 07:43:00,47.254,47.254,47.244,47.246,12800000.0
2009-02-17 07:44:00,47.249,47.249,47.242,47.247,11200000.0
2009-02-17 07:45:00,47.244,47.244,47.237,47.242,8000000.0
2009-02-17 07:46:00,47.244,47.252,47.244,47.251,11200000.0
2009-02-17 07:47:00,47.248,47.255,47.245,47.249,14400000.0
2009-02-17 07:48:00,47.243,47.253,47.241,47.247,14400000.0
2009-02-17 07:49:00,47.25,47.252,47.245,47.245,18000000.0
2009-02-17 07:50:00,47.264,47.274,47.26,47.27,16000000.0
2009-02-17 07:51:00,47.266,47.28,47.265,47.278,12800000.0
2009-02-17 07:52:00,47.277,47.277,47.269,47.272,16000000.0
2009-02-17 07:53:00,47.263,47.266,47.255,47.266,12800000.0
2009-02-17 07:54:00,47.246,47.271,47.246,47.265,12800000.0
2009-02-17 07:55:00,47.265,47.272,47.247,47.264,12800000.0
2009-02-17 07:56:00,47.269,47.269,47.254,47.255,16000000.0
2009-02-17 07:57:00,47.244,47.245,47.237,47.237,9600000.0
2009-02-17 07:58:00,47.215,47.215,47.199,47.201,11200000.0
2009-02-17 07:59:00,47.201,47.202,47.195,47.2,12200000.0
2009-02-17 08:00:00,47.213,47.229,47.202,47.229,14400000.0
2009-02-17 08:01:00,47.215,47.22,47.196,47.203,14400000.0
2009-02-17 08:02:00,47.2,47.209,47.194,47.203,12800000.0
2009-02-17 08:03:00,47.205,47.207,47.199,47.202,11200000.0
2009-02-17 08:04:00,47.211,47.218,47.205,47.218,11200000.0
2009-02-17 08:05:00,47.225,47.23,47.22,47.23,14400000.0
2009-02-17 08:06:00,47.224,47.234,47.218,47.234,17600000.0
2009-02-17 08:07:00,47.251,47.268,47.246,47.268,11200000.0
2009-02-17 08:08:00,47.268,47.277,47.261,47.273,12800000.0
2009-02-17 08:09:00,47.264,47.286,47.264,47.283,12800000.0
2009-02-17 08:10:00,47.26,47.278,47.26,47.276,12800000.0
2009-02-17 08:11:00,47.279,47.279,47.255,47.26,11200000.0
2009-02-17 08:12:00,47.212,47.255,47.212,47.241,16000000.0
2009-02-17 08:13:00,47.261,47.261,47.247,47.247,11200000.0
2009-02-17 08:14:00,47.252,47.254,47.245,47.251,11200000.0
2009-02-17 08:15:00,47.25,47.25,47.225,47.237,16000000.0
2009-02-17 08:16:00,47.234,47.234,47.228,47.231,11600000.0
2009-02-17 08:17:00,47.215,47.227,47.214,47.214,12800000.0
2009-02-17 08:18:00,47.235,47.237,47.231,47.237,12800000.0
2009-02-17 08:19:00,47.243,47.247,47.233,47.237,14400000.0
2009-02-17 08:20:00,47.241,47.246,47.241,47.242,11200000.0
2009-02-17 08:21:00,47.243,47.255,47.235,47.237,14400000.0
2009-02-17 08:22:00,47.246,47.246,47.231,47.231,11200000.0
2009-02-17 08:23:00,47.229,47.234,47.229,47.23,11200000.0
2009-02-17 08:24:00,47.236,47.245,47.22,47.22,17600000.0
2009-02-17 08:25:00,47.212,47.217,47.207,47.207,12800000.0
2009-02-17 08:26:00,47.216,47.216,47.205,47.211,12800000.0
2009-02-17 08:27:00,47.214,47.221,47.202,47.202,12800000.0
2009-02-17 08:28:00,47.212,47.212,47.2,47.211,17600000.0
2009-02-17 08:29:00,47.217,47.231,47.217,47.231,14800000.0
2009-02-17 08:30:00,47.221,47.221,47.191,47.191,11200000.0
2009-02-17 08:31:00,47.174,47.185,47.172,47.172,12800000.0
2009-02-17 08:32:00,47.168,47.175,47.12,47.12,11200000.0
2009-02-17 08:33:00,47.098,47.115,47.095,47.112,11200000.0
2009-02-17 08:34:00,47.106,47.106,47.088,47.088,17600000.0
2009-02-17 08:35:00,47.078,47.078,47.057,47.057,17600000.0
2009-02-17 08:36:00,47.043,47.052,47.032,47.046,17600000.0
2009-02-17 08:37:00,47.041,47.048,47.04,47.047,11200000.0
2009-02-17 08:38:00,47.056,47.072,47.05,47.072,16000000.0
2009-02-17 08:39:00,47.05,47.088,47.05,47.088,16000000.0
2009-02-17 08:40:00,47.078,47.078,47.062,47.069,16000000.0
2009-02-17 08:41:00,47.068,47.088,47.068,47.084,17600000.0
2009-02-17 08:42:00,47.093,47.097,47.09,47.096,12800000.0
2009-02-17 08:43:00,47.1,47.106,47.086,47.086,12800000.0
2009-02-17 08:44:00,47.097,47.111,47.094,47.106,12800000.0
2009-02-17 08:45:00,47.1,47.104,47.079,47.081,16000000.0
2009-02-17 08:46:00,47.067,47.068,47.057,47.057,11200000.0
2009-02-17 08:47:00,47.057,47.076,47.047,47.076,11200000.0
2009-02-17 08:48:00,47.093,47.098,47.092,47.092,12800000.0
2009-02-17 08:49:00,47.103,47.103,47.085,47.09,17600000.0
2009-02-17 08:50:00,47.065,47.065,47.02,47.02,12800000.0
2009-02-17 08:51:00,46.999,47.016,46.988,46.988,17600000.0
2009-02-17 08:52:00,46.993,47.009,46.993,47.006,11200000.0
2009-02-17 08:53:00,47.008,47.016,47.006,47.01,16000000.0
2009-02-17 08:54:00,47.006,47.028,47.006,47.028,14400000.0
2009-02-17 08:55:00,47.035,47.044,47.032,47.036,15400000.0
2009-02-17 08:56:00,47.049,47.055,47.048,47.055,12800000.0
2009-02-17 08:57:00,47.073,47.086,47.069,47.084,11200000.0
2009-02-17 08:58:00,47.071,47.072,47.054,47.055,12800000.0
2009-02-17 08:59:00,47.069,47.069,47.058,47.059,12800000.0
2009-02-17 09:00:00,47.049,47.053,47.047,47.05,17600000.0
2009-02-17 09:01:00,47.052,47.052,47.019,47.019,11200000.0
2009-02-17 09:02:00,47.02,47.026,47.009,47.009,11200000.0
2009-02-17 09:03:00,47.005,47.005,46.978,46.983,16400000.0
2009-02-17 09:04:00,46.96,46.982,46.952,46.982,11200000.0
2009-02-17 09:05:00,46.987,47.005,46.987,46.988,11200000.0
2009-02-17 09:06:00,46.996,47.0,46.984,47.0,12800000.0
2009-02-17 09:07:00,47.0,47.0,46.993,46.993,12800000.0
2009-02-17 09:08:00,46.98,46.989,46.973,46.989,12800000.0
2009-02-17 09:09:00,46.985,47.005,46.964,46.964,17600000.0
2009-02-17 09:10:00,46.998,46.998,46.973,46.973,12800000.0
2009-02-17 09:11:00,46.982,46.991,46.978,46.991,12800000.0
2009-02-17 09:12:00,46.977,46.997,46.977,46.986,12800000.0
2009-02-17 09:13:00,46.99,46.991,46.972,46.972,12000000.0
2009-02-17 09:14:00,46.946,46.946,46.916,46.922,11200000.0
2009-02-17 09:15:00,46.903,46.903,46.886,46.886,11200000.0
2009-02-17 09:16:00,46.864,46.88,46.864,46.877,12800000.0
2009-02-17 09:17:00,46.878,46.878,46.861,46.865,11200000.0
2009-02-17 09:18:00,46.86,46.863,46.846,46.863,14800000.0
2009-02-17 09:19:00,46.877,46.879,46.867,46.867,12800000.0
2009-02-17 09:20:00,46.849,46.861,46.844,46.854,16000000.0
2009-02-17 09:21:00,46.846,46.856,46.846,46.856,11200000.0
2009-02-17 09:22:00,46.872,46.889,46.872,46.889,17600000.0
2009-02-17 09:23:00,46.888,46.888,46.875,46.875,12800000.0
2009-02-17 09:24:00,46.876,46.876,46.848,46.856,12800000.0
2009-02-17 09:25:00,46.847,46.847,46.837,46.842,12800000.0
2009-02-17 09:26:00,46.848,46.865,46.831,46.831,11200000.0
2009-02-17 09:27:00,46.789,46.797,46.783,46.797,11200000.0
2009-02-17 09:28:00,46.798,46.81,46.797,46.81,12800000.0
2009-02-17 09:29:00,46.803,46.803,46.785,46.785,11200000.0
2009-02-17 09:30:00,46.791,46.845,46.791,46.845,12800000.0
2009-02-17 09:31:00,46.844,46.866,46.844,46.866,12800000.0
2009-02-17 09:32:00,46.838,46.838,46.79,46.79,14400000.0
2009-02-17 09:33:00,46.802,46.836,46.802,46.836,12800000.0
2009-02-17 09:34:00,46.845,46.845,46.835,46.84,11600000.0
2009-02-17 09:35:00,46.838,46.85,46.838,46.843,12800000.0
2009-02-17 09:36:00,46.822,46.838,46.821,46.838,16000000.0
2009-02-17 09:37:00,46.83,46.83,46.765,46.822,15400000.0
2009-02-17 09:38:00,46.818,46.827,46.813,46.825,11200000.0
2009-02-17 09:39:00,46.822,46.822,46.813,46.817,12800000.0
2009-02-17 09:40:00,46.825,46.86,46.825,46.853,16000000.0
2009-02-17 09:41:00,46.873,46.878,46.871,46.873,11200000.0
2009-02-17 09:42:00,46.878,46.882,46.868,46.872,11200000.0
2009-02-17 09:43:00,46.87,46.882,46.87,46.876,12800000.0
2009-02-17 09:44:00,46.875,46.895,46.875,46.889,8000000.0
2009-02-17 09:45:00,46.897,46.898,46.889,46.892,12800000.0
2009-02-17 09:46:00,46.895,46.896,46.865,46.865,11200000.0
2009-02-17 09:47:00,46.87,46.87,46.838,46.838,12800000.0
2009-02-17 09:48:00,46.848,46.852,46.841,46.844,11200000.0
2009-02-17 09:49:00,46.838,46.838,46.819,46.827,12800000.0
2009-02-17 09:50:00,46.838,46.866,46.838,46.866,15400000.0
2009-02-17 09:51:00,46.862,46.875,46.851,46.875,16000000.0
2009-02-17 09:52:00,46.875,46.875,46.857,46.866,11200000.0
2009-02-17 09:53:00,46.858,46.863,46.825,46.825,13200000.0
2009-02-17 09:54:00,46.829,46.841,46.829,46.833,17600000.0
2009-02-17 09:55:00,46.839,46.842,46.833,46.833,11200000.0
2009-02-17 09:56:00,46.828,46.828,46.812,46.823,12800000.0
2009-02-17 09:57:00,46.809,46.809,46.792,46.793,17600000.0
2009-02-17 09:58:00,46.797,46.821,46.717,46.821,17600000.0
2009-02-17 09:59:00,46.814,46.826,46.798,46.798,17600000.0
2009-02-17 10:00:00,46.783,46.79,46.778,46.79,11200000.0
2009-02-17 10:01:00,46.783,46.793,46.774,46.774,12800000.0
2009-02-17 10:02:00,46.796,46.797,46.776,46.781,16000000.0
2009-02-17 10:03:00,46.775,46.777,46.762,46.762,11200000.0
2009-02-17 10:04:00,46.775,46.775,46.73,46.73,12800000.0
2009-02-17 10:05:00,46.713,46.715,46.671,46.671,8400000.0
2009-02-17 10:06:00,46.655,46.669,46.655,46.663,17600000.0
2009-02-17 10:07:00,46.612,46.636,46.608,46.636,12800000.0
2009-02-17 10:08:00,46.642,46.663,46.642,46.662,11200000.0
2009-02-17 10:09:00,46.664,46.676,46.663,46.669,12800000.0
2009-02-17 10:10:00,46.673,46.68,46.668,46.668,11200000.0
2009-02-17 10:11:00,46.631,46.634,46.619,46.634,11200000.0
2009-02-17 10:12:00,46.649,46.677,46.649,46.677,12800000.0
2009-02-17 10:13:00,46.671,46.681,46.663,46.681,12200000.0
2009-02-17 10:14:00,46.688,46.696,46.688,46.694,11200000.0
2009-02-17 10:15:00,46.694,46.699,46.694,46.697,12800000.0
2009-02-17 10:16:00,46.691,46.7,46.691,46.694,12600000.0
2009-02-17 10:17:00,46.679,46.684,46.676,46.678,11200000.0
2009-02-17 10:18:00,46.679,46.691,46.663,46.691,11200000.0
2009-02-17 10:19:00,46.687,46.688,46.676,46.676,11200000.0
2009-02-17 10:20:00,46.662,46.671,46.661,46.662,17000000.0
2009-02-17 10:21:00,46.663,46.698,46.663,46.698,8000000.0
2009-02-17 10:22:00,46.707,46.712,46.702,46.71,11200000.0
2009-02-17 10:23:00,46.722,46.738,46.708,46.738,11200000.0
2009-02-17 10:24:00,46.763,46.782,46.749,46.749,12800000.0
2009-02-17 10:25:00,46.747,46.751,46.741,46.743,11200000.0
2009-02-17 10:26:00,46.747,46.767,46.747,46.767,12800000.0
2009-02-17 10:27:00,46.755,46.771,46.751,46.771,11200000.0
2009-02-17 10:28:00,46.769,46.769,46.743,46.748,12800000.0
2009-02-17 10:29:00,46.735,46.75,46.735,46.75,11200000.0
2009-02-17 10:30:00,46.736,46.76,46.736,46.745,12800000.0
2009-02-17 10:31:00,46.735,46.74,46.715,46.74,12800000.0
2009-02-17 10:32:00,46.742,46.752,46.742,46.75,17600000.0
2009-02-17 10:33:00,46.74,46.744,46.735,46.74,11200000.0
2009-02-17 10:34:00,46.747,46.756,46.747,46.753,11200000.0
2009-02-17 10:35:00,46.745,46.767,46.745,46.767,11200000.0
2009-02-17 10:36:00,46.778,46.781,46.758,46.758,11200000.0
2009-02-17 10:37:00,46.754,46.787,46.665,46.778,11200000.0
2009-02-17 10:38:00,46.763,46.763,46.738,46.749,12800000.0
2009-02-17 10:39:00,46.743,46.757,46.743,46.75,11200000.0
2009-02-17 10:40:00,46.739,46.741,46.721,46.73,16000000.0
2009-02-17 10:41:00,46.712,46.724,46.712,46.724,12800000.0
2009-02-17 10:42:00,46.731,46.736,46.725,46.733,11200000.0
2009-02-17 10:43:00,46.73,46.736,46.725,46.725,11200000.0
2009-02-17 10:44:00,46.731,46.741,46.731,46.734,12800000.0
2009-02-17 10:45:00,46.737,46.743,46.725,46.743,12800000.0
2009-02-17 10:46:00,46.729,46.747,46.729,46.743,12800000.0
2009-02-17 10:47:00,46.753,46.772,46.748,46.748,12800000.0
2009-02-17 10:48:00,46.745,46.748,46.741,46.745,12200000.0
2009-02-17 10:49:00,46.749,46.766,46.749,46.766,11200000.0
2009-02-17 10:50:00,46.784,46.802,46.784,46.788,16000000.0
2009-02-17 10:51:00,46.796,46.799,46.788,46.798,17600000.0
2009-02-17 10:52:00,46.802,46.806,46.797,46.806,11200000.0
2009-02-17 10:53:00,46.801,46.812,46.793,46.799,11200000.0
2009-02-17 10:54:00,46.801,46.827,46.801,46.827,18000000.0
2009-02-17 10:55:00,46.833,46.841,46.827,46.841,11200000.0
2009-02-17 10:56:00,46.83,46.843,46.83,46.84,11200000.0
2009-02-17 10:57:00,46.853,46.857,46.825,46.825,15400000.0
2009-02-17 10:58:00,46.821,46.827,46.728,46.813,12800000.0
2009-02-17 10:59:00,46.798,46.798,46.775,46.775,11200000.0
2009-02-17 11:00:00,46.769,46.791,46.769,46.791,13200000.0
2009-02-17 11:01:00,46.793,46.803,46.789,46.791,12800000.0
2009-02-17 11:02:00,46.776,46.777,46.765,46.775,16000000.0
2009-02-17 11:03:00,46.769,46.782,46.763,46.763,12800000.0
2009-02-17 11:04:00,46.743,46.743,46.713,46.713,14400000.0
2009-02-17 11:05:00,46.71,46.734,46.71,46.734,9600000.0
2009-02-17 11:06:00,46.741,46.741,46.728,46.737,17600000.0
2009-02-17 11:07:00,46.729,46.729,46.707,46.718,17600000.0
2009-02-17 11:08:00,46.658,46.719,46.658,46.718,11200000.0
2009-02-17 11:09:00,46.723,46.736,46.719,46.735,17600000.0
2009-02-17 11:10:00,46.75,46.768,46.75,46.763,12800000.0
2009-02-17 11:11:00,46.759,46.759,46.735,46.743,11200000.0
2009-02-17 11:12:00,46.734,46.765,46.734,46.76,17600000.0
2009-02-17 11:13:00,46.768,46.771,46.736,46.745,14400000.0
2009-02-17 11:14:00,46.741,46.771,46.741,46.771,11200000.0
2009-02-17 11:15:00,46.76,46.76,46.736,46.744,10600000.0
2009-02-17 11:16:00,46.736,46.757,46.736,46.757,12800000.0
2009-02-17 11:17:00,46.763,46.766,46.756,46.758,11200000.0
2009-02-17 11:18:00,46.75,46.754,46.736,46.736,12800000.0
2009-02-17 11:19:00,46.705,46.724,46.705,46.724,18000000.0
2009-02-17 11:20:00,46.715,46.715,46.661,46.661,12800000.0
2009-02-17 11:21:00,46.639,46.639,46.625,46.632,14400000.0
2009-02-17 11:22:00,46.622,46.622,46.589,46.589,12800000.0
2009-02-17 11:23:00,46.603,46.607,46.571,46.58,11200000.0
2009-02-17 11:24:00,46.561,46.597,46.561,46.597,12800000.0
2009-02-17 11:25:00,46.579,46.596,46.572,46.596,17600000.0
2009-02-17 11:26:00,46.582,46.589,46.575,46.589,9600000.0
2009-02-17 11:27:00,46.602,46.625,46.593,46.625,8000000.0
2009-02-17 11:28:00,46.628,46.643,46.627,46.643,14400000.0
2009-02-17 11:29:00,46.642,46.644,46.639,46.644,14400000.0
2009-02-17 11:30:00,46.655,46.668,46.655,46.659,14400000.0
2009-02-17 11:31:00,46.65,46.667,46.65,46.667,11200000.0
2009-02-17 11:32:00,46.665,46.7,46.665,46.7,17600000.0
2009-02-17 11:33:00,46.724,46.739,46.715,46.715,12800000.0
2009-02-17 11:34:00,46.72,46.743,46.72,46.739,12800000.0
2009-02-17 11:35:00,46.727,46.73,46.724,46.727,11200000.0
2009-02-17 11:36:00,46.717,46.724,46.714,46.714,12800000.0
2009-02-17 11:37:00,46.721,46.721,46.697,46.697,11200000.0
2009-02-17 11:38:00,46.71,46.726,46.71,46.726,11200000.0
2009-02-17 11:39:00,46.737,46.766,46.728,46.766,11200000.0
2009-02-17 11:40:00,46.745,46.745,46.733,46.738,11200000.0
2009-02-17 11:41:00,46.729,46.729,46.719,46.722,9600000.0
2009-02-17 11:42:00,46.709,46.718,46.685,46.687,17000000.0
2009-02-17 11:43:00,46.689,46.689,46.667,46.685,11200000.0
2009-02-17 11:44:00,46.69,46.697,46.688,46.691,11200000.0
2009-02-17 11:45:00,46.693,46.694,46.681,46.692,14400000.0
2009-02-17 11:46:00,46.681,46.697,46.681,46.697,11200000.0
2009-02-17 11:47:00,46.699,46.716,46.69,46.716,17600000.0
2009-02-17 11:48:00,46.748,46.777,46.748,46.777,10600000.0
2009-02-17 11:49:00,46.779,46.799,46.779,46.794,12800000.0
2009-02-17 11:50:00,46.786,46.786,46.768,46.785,17600000.0
2009-02-17 11:51:00,46.81,46.823,46.81,46.823,11200000.0
2009-02-17 11:52:00,46.83,46.854,46.83,46.854,11200000.0
2009-02-17 11:53:00,46.868,46.885,46.854,46.885,16000000.0
2009-02-17 11:54:00,46.937,46.937,46.924,46.936,14400000.0
2009-02-17 11:55:00,46.933,46.954,46.888,46.954,10600000.0
2009-02-17 11:56:00,46.949,46.95,46.9,46.9,12800000.0
2009-02-17 11:57:00,46.882,46.886,46.876,46.88,17600000.0
2009-02-17 11:58:00,46.884,46.9,46.884,46.899,11200000.0
2009-02-17 11:59:00,46.905,46.914,46.899,46.899,11200000.0
2009-02-17 12:00:00,46.914,46.928,46.911,46.911,11200000.0
2009-02-17 12:01:00,46.918,46.96,46.917,46.96,11200000.0
2009-02-17 12:02:00,47.038,47.055,47.038,47.042,14400000.0
2009-02-17 12:03:00,47.034,47.034,46.996,47.018,11200000.0
2009-02-17 12:04:00,46.971,46.997,46.969,46.997,17600000.0
2009-02-17 12:05:00,47.021,47.05,47.021,47.043,17600000.0
2009-02-17 12:06:00,47.035,47.036,46.998,46.998,12800000.0
2009-02-17 12:07:00,47.024,47.038,47.021,47.034,11200000.0
2009-02-17 12:08:00,47.026,47.034,47.005,47.005,11200000.0
2009-02-17 12:09:00,46.986,46.986,46.949,46.949,14400000.0
2009-02-17 12:10:00,46.928,46.928,46.883,46.883,11200000.0
2009-02-17 12:11:00,46.879,46.879,46.833,46.833,12800000.0
2009-02-17 12:12:00,46.802,46.802,46.776,46.779,11200000.0
2009-02-17 12:13:00,46.779,46.781,46.769,46.781,11200000.0
2009-02-17 12:14:00,46.794,46.816,46.794,46.815,12800000.0
2009-02-17 12:15:00,46.801,46.801,46.779,46.779,8000000.0
2009-02-17 12:16:00,46.756,46.765,46.752,46.752,12800000.0
2009-02-17 12:17:00,46.742,46.75,46.679,46.75,17600000.0
2009-02-17 12:18:00,46.757,46.778,46.757,46.775,16000000.0
2009-02-17 12:19:00,46.776,46.776,46.758,46.771,12800000.0
2009-02-17 12:20:00,46.789,46.8,46.778,46.78,14400000.0
2009-02-17 12:21:00,46.779,46.786,46.766,46.782,16000000.0
2009-02-17 12:22:00,46.775,46.784,46.774,46.784,16000000.0
2009-02-17 12:23:00,46.803,46.803,46.792,46.797,14400000.0
2009-02-17 12:24:00,46.799,46.8,46.792,46.798,12200000.0
2009-02-17 12:25:00,46.79,46.79,46.768,46.768,11200000.0
2009-02-17 12:26:00,46.785,46.795,46.779,46.795,11200000.0
2009-02-17 12:27:00,46.814,46.815,46.808,46.815,11200000.0
2009-02-17 12:28:00,46.813,46.826,46.808,46.825,12800000.0
2009-02-17 12:29:00,46.824,46.836,46.819,46.836,17600000.0
2009-02-17 12:30:00,46.836,46.846,46.832,46.846,17600000.0
2009-02-17 12:31:00,46.836,46.836,46.818,46.831,12800000.0
2009-02-17 12:32:00,46.83,46.835,46.811,46.835,12800000.0
2009-02-17 12:33:00,46.833,46.833,46.822,46.825,14400000.0
2009-02-17 12:34:00,46.804,46.815,46.804,46.813,12800000.0
2009-02-17 12:35:00,46.811,46.811,46.789,46.789,11200000.0
2009-02-17 12:36:00,46.792,46.808,46.792,46.808,11200000.0
2009-02-17 12:37:00,46.802,46.802,46.788,46.794,11600000.0
2009-02-17 12:38:00,46.803,46.803,46.707,46.802,17600000.0
2009-02-17 12:39:00,46.798,46.802,46.786,46.786,16000000.0
2009-02-17 12:40:00,46.787,46.787,46.763,46.766,16400000.0
2009-02-17 12:41:00,46.771,46.784,46.766,46.778,12800000.0
2009-02-17 12:42:00,46.784,46.784,46.768,46.769,14400000.0
2009-02-17 12:43:00,46.778,46.785,46.774,46.774,12800000.0
2009-02-17 12:44:00,46.762,46.775,46.758,46.775,17600000.0
2009-02-17 12:45:00,46.776,46.776,46.763,46.767,16000000.0
2009-02-17 12:46:00,46.765,46.781,46.765,46.781,12800000.0
2009-02-17 12:47:00,46.782,46.786,46.766,46.766,9600000.0
2009-02-17 12:48:00,46.764,46.764,46.746,46.751,11200000.0
2009-02-17 12:49:00,46.759,46.769,46.752,46.767,16000000.0
2009-02-17 12:50:00,46.766,46.766,46.753,46.754,14800000.0
2009-02-17 12:51:00,46.755,46.762,46.755,46.758,11200000.0
2009-02-17 12:52:00,46.765,46.765,46.749,46.759,11200000.0
2009-02-17 12:53:00,46.745,46.749,46.73,46.73,11200000.0
2009-02-17 12:54:00,46.762,46.774,46.762,46.774,12800000.0
2009-02-17 12:55:00,46.772,46.775,46.765,46.765,16000000.0
2009-02-17 12:56:00,46.754,46.754,46.745,46.748,9600000.0
2009-02-17 12:57:00,46.78,46.826,46.78,46.818,11200000.0
2009-02-17 12:58:00,46.801,46.801,46.774,46.774,17600000.0
2009-02-17 12:59:00,46.745,46.745,46.646,46.646,16000000.0
2009-02-17 13:00:00,46.655,46.697,46.655,46.697,12800000.0
2009-02-17 13:01:00,46.708,46.708,46.681,46.699,14400000.0
2009-02-17 13:02:00,46.703,46.731,46.703,46.727,12800000.0
2009-02-17 13:03:00,46.73,46.739,46.721,46.739,16000000.0
2009-02-17 13:04:00,46.733,46.738,46.731,46.731,11200000.0
2009-02-17 13:05:00,46.734,46.745,46.734,46.745,12800000.0
2009-02-17 13:06:00,46.727,46.727,46.669,46.669,11200000.0
2009-02-17 13:07:00,46.681,46.683,46.675,46.677,14400000.0
2009-02-17 13:08:00,46.7,46.702,46.687,46.687,17600000.0
2009-02-17 13:09:00,46.697,46.697,46.682,46.691,12800000.0
2009-02-17 13:10:00,46.675,46.697,46.673,46.677,16000000.0
2009-02-17 13:11:00,46.681,46.691,46.681,46.687,11200000.0
2009-02-17 13:12:00,46.692,46.7,46.692,46.7,12800000.0
2009-02-17 13:13:00,46.691,46.691,46.668,46.668,17600000.0
2009-02-17 13:14:00,46.679,46.684,46.67,46.67,12800000.0
2009-02-17 13:15:00,46.674,46.678,46.667,46.667,12800000.0
2009-02-17 13:16:00,46.65,46.675,46.648,46.675,17600000.0
2009-02-17 13:17:00,46.69,46.692,46.683,46.692,9600000.0
2009-02-17 13:18:00,46.688,46.697,46.678,46.697,11200000.0
2009-02-17 13:19:00,46.696,46.696,46.685,46.687,16000000.0
2009-02-17 13:20:00,46.691,46.699,46.681,46.698,17600000.0
2009-02-17 13:21:00,46.707,46.709,46.692,46.709,11200000.0
2009-02-17 13:22:00,46.709,46.717,46.707,46.711,12800000.0
2009-02-17 13:23:00,46.718,46.718,46.708,46.708,8000000.0
2009-02-17 13:24:00,46.723,46.731,46.721,46.721,11200000.0
2009-02-17 13:25:00,46.714,46.731,46.714,46.73,17600000.0
2009-02-17 13:26:00,46.731,46.739,46.73,46.73,17600000.0
2009-02-17 13:27:00,46.732,46.741,46.732,46.733,9600000.0
2009-02-17 13:28:00,46.743,46.743,46.65,46.737,16000000.0
2009-02-17 13:29:00,46.67,46.76,46.67,46.76,11200000.0
2009-02-17 13:30:00,46.772,46.777,46.766,46.766,12800000.0
2009-02-17 13:31:00,46.761,46.776,46.761,46.776,11200000.0
2009-02-17 13:32:00,46.78,46.782,46.754,46.754,11600000.0
2009-02-17 13:33:00,46.744,46.75,46.744,46.748,19200000.0
2009-02-17 13:34:00,46.744,46.754,46.738,46.738,12800000.0
2009-02-17 13:35:00,46.742,46.746,46.729,46.729,36800000.0
2009-02-17 13:36:00,46.697,46.697,46.679,46.683,17600000.0
2009-02-17 13:37:00,46.678,46.678,46.647,46.647,14400000.0
2009-02-17 13:38:00,46.649,46.672,46.649,46.672,33000000.0
2009-02-17 13:39:00,46.677,46.688,46.677,46.687,14400000.0
2009-02-17 13:40:00,46.685,46.686,46.673,46.686,39400000.0
2009-02-17 13:41:00,46.678,46.68,46.674,46.675,16000000.0
2009-02-17 13:42:00,46.671,46.677,46.666,46.666,11200000.0
2009-02-17 13:43:00,46.671,46.688,46.671,46.688,27200000.0
2009-02-17 13:44:00,46.681,46.681,46.668,46.672,33600000.0
2009-02-17 13:45:00,46.67,46.675,46.664,46.666,20800000.0
2009-02-17 13:46:00,46.675,46.695,46.675,46.694,24000000.0
2009-02-17 13:47:00,46.695,46.697,46.678,46.678,12800000.0
2009-02-17 13:48:00,46.652,46.661,46.639,46.649,12800000.0
2009-02-17 13:49:00,46.658,46.662,46.658,46.662,17600000.0
2009-02-17 13:50:00,46.664,46.67,46.652,46.667,11200000.0
2009-02-17 13:51:00,46.672,46.701,46.672,46.701,23400000.0
2009-02-17 13:52:00,46.704,46.704,46.687,46.687,12800000.0
2009-02-17 13:53:00,46.686,46.715,46.686,46.69,17000000.0
2009-02-17 13:54:00,46.704,46.704,46.698,46.698,25600000.0
2009-02-17 13:55:00,46.694,46.7,46.687,46.689,14400000.0
2009-02-17 13:56:00,46.685,46.696,46.685,46.691,14400000.0
2009-02-17 13:57:00,46.704,46.724,46.704,46.712,28800000.0
2009-02-17 13:58:00,46.722,46.733,46.722,46.724,14400000.0
2009-02-17 13:59:00,46.729,46.729,46.71,46.723,32000000.0
2009-02-17 14:00:00,46.721,46.723,46.711,46.711,48000000.0
2009-02-17 14:01:00,46.712,46.72,46.709,46.72,32000000.0
2009-02-17 14:02:00,46.716,46.719,46.71,46.714,14400000.0
2009-02-17 14:03:00,46.713,46.715,46.708,46.714,14400000.0
2009-02-17 14:04:00,46.713,46.713,46.703,46.703,11200000.0
2009-02-17 14:05:00,46.711,46.752,46.711,46.752,24000000.0
2009-02-17 14:06:00,46.751,46.751,46.727,46.741,36800000.0
2009-02-17 14:07:00,46.749,46.754,46.733,46.754,39400000.0
2009-02-17 14:08:00,46.739,46.74,46.734,46.74,8000000.0
2009-02-17 14:09:00,46.756,46.761,46.751,46.761,33600000.0
2009-02-17 14:10:00,46.762,46.764,46.758,46.758,33600000.0
2009-02-17 14:11:00,46.741,46.749,46.74,46.749,14400000.0
2009-02-17 14:12:00,46.752,46.752,46.724,46.727,27200000.0
2009-02-17 14:13:00,46.747,46.747,46.727,46.741,14400000.0
2009-02-17 14:14:00,46.76,46.791,46.76,46.784,12800000.0
2009-02-17 14:15:00,46.764,46.768,46.755,46.755,28800000.0
2009-02-17 14:16:00,46.747,46.759,46.747,46.751,25000000.0
2009-02-17 14:17:00,46.725,46.728,46.7,46.723,12800000.0
2009-02-17 14:18:00,46.739,46.75,46.739,46.747,16000000.0
2009-02-17 14:19:00,46.74,46.74,46.729,46.729,12800000.0
2009-02-17 14:20:00,46.731,46.739,46.73,46.737,25600000.0
2009-02-17 14:21:00,46.74,46.764,46.74,46.764,28800000.0
2009-02-17 14:22:00,46.769,46.769,46.754,46.754,24000000.0
2009-02-17 14:23:00,46.753,46.755,46.747,46.75,48000000.0
2009-02-17 14:24:00,46.744,46.744,46.735,46.735,12800000.0
2009-02-17 14:25:00,46.748,46.76,46.748,46.751,12800000.0
2009-02-17 14:26:00,46.749,46.749,46.744,46.744,12800000.0
2009-02-17 14:27:00,46.733,46.743,46.719,46.726,17600000.0
2009-02-17 14:28:00,46.741,46.744,46.727,46.732,11200000.0
2009-02-17 14:29:00,46.728,46.748,46.728,46.748,36800000.0
2009-02-17 14:30:00,46.746,46.759,46.743,46.75,22400000.0
2009-02-17 14:31:00,46.739,46.749,46.734,46.734,20800000.0
2009-02-17 14:32:00,46.721,46.721,46.703,46.706,40400000.0
2009-02-17 14:33:00,46.699,46.709,46.696,46.709,24000000.0
2009-02-17 14:34:00,46.699,46.706,46.699,46.702,33600000.0
2009-02-17 14:35:00,46.7,46.703,46.694,46.702,14400000.0
2009-02-17 14:36:00,46.71,46.715,46.7,46.715,12800000.0
2009-02-17 14:37:00,46.714,46.72,46.705,46.719,11200000.0
2009-02-17 14:38:00,46.732,46.751,46.732,46.751,56000000.0
2009-02-17 14:39:00,46.741,46.766,46.741,46.766,12800000.0
2009-02-17 14:40:00,46.762,46.788,46.762,46.777,14400000.0
2009-02-17 14:41:00,46.788,46.808,46.788,46.808,56000000.0
2009-02-17 14:42:00,46.84,46.84,46.814,46.82,12800000.0
2009-02-17 14:43:00,46.811,46.822,46.811,46.817,26000000.0
2009-02-17 14:44:00,46.826,46.832,46.821,46.823,11200000.0
2009-02-17 14:45:00,46.825,46.825,46.796,46.796,11600000.0
2009-02-17 14:46:00,46.794,46.805,46.793,46.805,11200000.0
2009-02-17 14:47:00,46.802,46.803,46.79,46.796,16000000.0
2009-02-17 14:48:00,46.802,46.807,46.802,46.803,19200000.0
2009-02-17 14:49:00,46.814,46.827,46.81,46.825,31400000.0
2009-02-17 14:50:00,46.829,46.829,46.824,46.825,28200000.0
2009-02-17 14:51:00,46.822,46.822,46.816,46.816,32000000.0
2009-02-17 14:52:00,46.809,46.818,46.809,46.814,12800000.0
2009-02-17 14:53:00,46.807,46.814,46.807,46.813,17600000.0
2009-02-17 14:54:00,46.812,46.82,46.812,46.82,12800000.0
2009-02-17 14:55:00,46.821,46.831,46.82,46.822,16000000.0
2009-02-17 14:56:00,46.815,46.848,46.815,46.848,12800000.0
2009-02-17 14:57:00,46.869,46.871,46.862,46.868,12800000.0
2009-02-17 14:58:00,46.887,46.903,46.878,46.903,17000000.0
2009-02-17 14:59:00,46.911,46.922,46.911,46.918,8000000.0
2009-02-17 15:00:00,46.905,46.905,46.842,46.842,13800000.0
2009-02-17 15:01:00,46.837,46.852,46.837,46.843,13200000.0
2009-02-17 15:02:00,46.847,46.853,46.838,46.853,27200000.0
2009-02-17 15:03:00,46.859,46.867,46.859,46.861,12800000.0
2009-02-17 15:04:00,46.884,46.902,46.882,46.902,24000000.0
2009-02-17 15:05:00,46.903,46.903,46.878,46.878,11200000.0
2009-02-17 15:06:00,46.879,46.895,46.879,46.892,11200000.0
2009-02-17 15:07:00,46.891,46.891,46.873,46.873,25600000.0
2009-02-17 15:08:00,46.873,46.878,46.863,46.863,22400000.0
2009-02-17 15:09:00,46.87,46.87,46.858,46.861,16000000.0
2009-02-17 15:10:00,46.865,46.872,46.865,46.865,39400000.0
2009-02-17 15:11:00,46.864,46.864,46.855,46.861,32000000.0
2009-02-17 15:12:00,46.87,46.87,46.861,46.862,30800000.0
2009-02-17 15:13:00,46.856,46.86,46.853,46.86,44800000.0
2009-02-17 15:14:00,46.859,46.859,46.838,46.838,35200000.0
2009-02-17 15:15:00,46.849,46.862,46.849,46.861,22400000.0
2009-02-17 15:16:00,46.873,46.873,46.832,46.832,36800000.0
2009-02-17 15:17:00,46.818,46.818,46.805,46.809,22400000.0
2009-02-17 15:18:00,46.827,46.831,46.821,46.821,21800000.0
2009-02-17 15:19:00,46.798,46.798,46.746,46.746,16000000.0
2009-02-17 15:20:00,46.757,46.784,46.746,46.784,23400000.0
2009-02-17 15:21:00,46.789,46.791,46.784,46.784,14400000.0
2009-02-17 15:22:00,46.782,46.794,46.78,46.78,14400000.0
2009-02-17 15:23:00,46.787,46.799,46.787,46.797,48000000.0
2009-02-17 15:24:00,46.808,46.813,46.803,46.806,25600000.0
2009-02-17 15:25:00,46.803,46.809,46.797,46.797,27200000.0
2009-02-17 15:26:00,46.794,46.794,46.775,46.779,40000000.0
2009-02-17 15:27:00,46.815,46.864,46.815,46.854,29200000.0
2009-02-17 15:28:00,46.85,46.852,46.84,46.84,69200000.0
2009-02-17 15:29:00,46.846,46.862,46.759,46.847,46400000.0
2009-02-17 15:30:00,46.746,46.869,46.734,46.734,115200000.0
2009-02-17 15:31:00,46.811,46.82,46.8,46.818,60800000.0
2009-02-17 15:32:00,46.816,46.816,46.761,46.761,30400000.0
2009-02-17 15:33:00,46.739,46.764,46.739,46.764,30400000.0
2009-02-17 15:34:00,46.75,46.777,46.75,46.774,22400000.0
2009-02-17 15:35:00,46.795,46.797,46.763,46.776,33600000.0
2009-02-17 15:36:00,46.767,46.77,46.763,46.77,32000000.0
2009-02-17 15:37:00,46.78,46.794,46.77,46.77,30400000.0
2009-02-17 15:38:00,46.76,46.763,46.736,46.736,59000000.0
2009-02-17 15:39:00,46.754,46.756,46.746,46.756,36800000.0
2009-02-17 15:40:00,46.764,46.773,46.761,46.766,35200000.0
2009-02-17 15:41:00,46.769,46.779,46.764,46.766,25000000.0
2009-02-17 15:42:00,46.754,46.754,46.736,46.743,43200000.0
2009-02-17 15:43:00,46.738,46.738,46.717,46.717,27200000.0
2009-02-17 15:44:00,46.709,46.716,46.703,46.706,27200000.0
2009-02-17 15:45:00,46.72,46.72,46.683,46.69,16000000.0
2009-02-17 15:46:00,46.69,46.69,46.677,46.677,14400000.0
2009-02-17 15:47:00,46.671,46.671,46.651,46.661,30400000.0
2009-02-17 15:48:00,46.67,46.697,46.67,46.687,27200000.0
2009-02-17 15:49:00,46.672,46.687,46.672,46.687,10600000.0
2009-02-17 15:50:00,46.698,46.714,46.698,46.714,25000000.0
2009-02-17 15:51:00,46.724,46.731,46.716,46.717,43600000.0
2009-02-17 15:52:00,46.699,46.699,46.686,46.69,20800000.0
2009-02-17 15:53:00,46.698,46.698,46.685,46.696,24000000.0
2009-02-17 15:54:00,46.692,46.703,46.689,46.702,28800000.0
2009-02-17 15:55:00,46.717,46.74,46.717,46.731,24000000.0
2009-02-17 15:56:00,46.706,46.706,46.683,46.683,50600000.0
2009-02-17 15:57:00,46.642,46.642,46.616,46.623,12800000.0
2009-02-17 15:58:00,46.643,46.657,46.639,46.645,18600000.0
2009-02-17 15:59:00,46.65,46.658,46.628,46.628,36800000.0
2009-02-17 16:00:00,46.634,46.66,46.634,46.639,50600000.0
2009-02-17 16:01:00,46.631,46.654,46.631,46.654,41600000.0
2009-02-17 16:02:00,46.636,46.637,46.622,46.637,22400000.0
2009-02-17 16:03:00,46.639,46.695,46.639,46.679,64400000.0
2009-02-17 16:04:00,46.708,46.72,46.706,46.711,44200000.0
2009-02-17 16:05:00,46.699,46.703,46.683,46.689,48000000.0
2009-02-17 16:06:00,46.696,46.696,46.688,46.689,35600000.0
2009-02-17 16:07:00,46.684,46.691,46.671,46.691,32000000.0
2009-02-17 16:08:00,46.687,46.687,46.636,46.636,44800000.0
2009-02-17 16:09:00,46.615,46.615,46.573,46.573,45600000.0
2009-02-17 16:10:00,46.575,46.602,46.575,46.602,42000000.0
2009-02-17 16:11:00,46.62,46.62,46.594,46.594,14400000.0
2009-02-17 16:12:00,46.597,46.597,46.582,46.582,56000000.0
2009-02-17 16:13:00,46.631,46.643,46.631,46.639,11200000.0
2009-02-17 16:14:00,46.644,46.66,46.644,46.658,49600000.0
2009-02-17 16:15:00,46.661,46.673,46.661,46.662,59200000.0
2009-02-17 16:16:00,46.669,46.68,46.664,46.673,17600000.0
2009-02-17 16:17:00,46.67,46.67,46.656,46.665,38400000.0
2009-02-17 16:18:00,46.654,46.654,46.617,46.631,38400000.0
2009-02-17 16:19:00,46.633,46.633,46.581,46.591,21800000.0
2009-02-17 16:20:00,46.598,46.598,46.581,46.583,11200000.0
2009-02-17 16:21:00,46.599,46.599,46.581,46.583,27200000.0
2009-02-17 16:22:00,46.584,46.606,46.578,46.606,41600000.0
2009-02-17 16:23:00,46.613,46.621,46.608,46.621,43200000.0
2009-02-17 16:24:00,46.629,46.637,46.622,46.634,17600000.0
2009-02-17 16:25:00,46.683,46.691,46.659,46.659,34400000.0
2009-02-17 16:26:00,46.649,46.649,46.614,46.614,17600000.0
2009-02-17 16:27:00,46.637,46.681,46.637,46.676,35200000.0
2009-02-17 16:28:00,46.687,46.702,46.68,46.691,27200000.0
2009-02-17 16:29:00,46.684,46.684,46.675,46.68,11200000.0
2009-02-17 16:30:00,46.677,46.686,46.677,46.677,42600000.0
2009-02-17 16:31:00,46.696,46.716,46.687,46.687,41600000.0
2009-02-17 16:32:00,46.688,46.761,46.688,46.751,12800000.0
2009-02-17 16:33:00,46.747,46.758,46.747,46.75,27200000.0
2009-02-17 16:34:00,46.743,46.754,46.736,46.751,35200000.0
2009-02-17 16:35:00,46.753,46.753,46.717,46.728,52800000.0
2009-02-17 16:36:00,46.741,46.748,46.732,46.739,51200000.0
2009-02-17 16:37:00,46.732,46.75,46.732,46.74,41600000.0
2009-02-17 16:38:00,46.742,46.747,46.739,46.74,39800000.0
2009-02-17 16:39:00,46.725,46.725,46.685,46.685,35200000.0
2009-02-17 16:40:00,46.659,46.666,46.651,46.66,56000000.0
2009-02-17 16:41:00,46.667,46.689,46.667,46.689,72800000.0
2009-02-17 16:42:00,46.708,46.708,46.687,46.694,53800000.0
2009-02-17 16:43:00,46.703,46.725,46.703,46.714,17600000.0
2009-02-17 16:44:00,46.726,46.733,46.711,46.711,11200000.0
2009-02-17 16:45:00,46.711,46.719,46.704,46.707,58000000.0
2009-02-17 16:46:00,46.706,46.706,46.682,46.682,12800000.0
2009-02-17 16:47:00,46.677,46.69,46.675,46.681,69800000.0
2009-02-17 16:48:00,46.671,46.676,46.665,46.668,52800000.0
2009-02-17 16:49:00,46.646,46.646,46.613,46.613,36800000.0
2009-02-17 16:50:00,46.617,46.617,46.569,46.569,75200000.0
2009-02-17 16:51:00,46.556,46.633,46.556,46.633,32400000.0
2009-02-17 16:52:00,46.637,46.641,46.617,46.641,46400000.0
2009-02-17 16:53:00,46.647,46.647,46.637,46.646,30400000.0
2009-02-17 16:54:00,46.645,46.664,46.645,46.664,11200000.0
2009-02-17 16:55:00,46.664,46.667,46.664,46.664,27200000.0
2009-02-17 16:56:00,46.661,46.669,46.658,46.663,36800000.0
2009-02-17 16:57:00,46.664,46.667,46.648,46.651,19200000.0
2009-02-17 16:58:00,46.669,46.69,46.661,46.69,12800000.0
2009-02-17 16:59:00,46.697,46.705,46.696,46.702,51200000.0
2009-02-17 17:00:00,46.705,46.707,46.697,46.705,49600000.0
2009-02-17 17:01:00,46.717,46.729,46.716,46.725,40400000.0
2009-02-17 17:02:00,46.72,46.732,46.72,46.726,33000000.0
2009-02-17 17:03:00,46.729,46.761,46.728,46.742,44800000.0
2009-02-17 17:04:00,46.734,46.734,46.718,46.724,41600000.0
2009-02-17 17:05:00,46.73,46.743,46.73,46.736,54400000.0
2009-02-17 17:06:00,46.735,46.752,46.735,46.741,59200000.0
2009-02-17 17:07:00,46.742,46.747,46.739,46.741,35200000.0
2009-02-17 17:08:00,46.704,46.732,46.704,46.726,68800000.0
2009-02-17 17:09:00,46.732,46.76,46.732,46.76,59600000.0
2009-02-17 17:10:00,46.779,46.779,46.757,46.757,25600000.0
2009-02-17 17:11:00,46.79,46.794,46.778,46.778,38800000.0
2009-02-17 17:12:00,46.775,46.781,46.761,46.781,25000000.0
2009-02-17 17:13:00,46.795,46.795,46.781,46.789,28200000.0
2009-02-17 17:14:00,46.793,46.793,46.777,46.777,22400000.0
2009-02-17 17:15:00,46.773,46.773,46.752,46.764,19200000.0
2009-02-17 17:16:00,46.763,46.782,46.763,46.779,9600000.0
2009-02-17 17:17:00,46.786,46.786,46.72,46.72,38400000.0
2009-02-17 17:18:00,46.715,46.716,46.697,46.698,57600000.0
2009-02-17 17:19:00,46.699,46.724,46.699,46.716,24000000.0
2009-02-17 17:20:00,46.738,46.747,46.735,46.735,16000000.0
2009-02-17 17:21:00,46.738,46.747,46.737,46.747,28800000.0
2009-02-17 17:22:00,46.728,46.735,46.718,46.735,19200000.0
2009-02-17 17:23:00,46.753,46.76,46.744,46.748,11200000.0
2009-02-17 17:24:00,46.741,46.772,46.741,46.772,12800000.0
2009-02-17 17:25:00,46.765,46.765,46.718,46.741,17600000.0
2009-02-17 17:26:00,46.743,46.75,46.738,46.746,35200000.0
2009-02-17 17:27:00,46.753,46.759,46.749,46.759,46800000.0
2009-02-17 17:28:00,46.742,46.75,46.742,46.748,32000000.0
2009-02-17 17:29:00,46.745,46.745,46.735,46.737,27200000.0
2009-02-17 17:30:00,46.742,46.765,46.742,46.745,17000000.0
2009-02-17 17:31:00,46.758,46.792,46.758,46.789,88400000.0
2009-02-17 17:32:00,46.781,46.818,46.781,46.817,52200000.0
2009-02-17 17:33:00,46.815,46.815,46.786,46.802,36800000.0
2009-02-17 17:34:00,46.827,46.838,46.827,46.837,63400000.0
2009-02-17 17:35:00,46.862,46.875,46.862,46.868,43200000.0
2009-02-17 17:36:00,46.862,46.862,46.793,46.793,33000000.0
2009-02-17 17:37:00,46.8,46.8,46.775,46.775,16000000.0
2009-02-17 17:38:00,46.767,46.768,46.759,46.763,35200000.0
2009-02-17 17:39:00,46.738,46.738,46.696,46.717,16000000.0
2009-02-17 17:40:00,46.738,46.8,46.738,46.8,75200000.0
2009-02-17 17:41:00,46.762,46.762,46.73,46.74,12800000.0
2009-02-17 17:42:00,46.758,46.795,46.758,46.788,12800000.0
2009-02-17 17:43:00,46.8,46.801,46.787,46.797,17000000.0
2009-02-17 17:44:00,46.797,46.85,46.797,46.85,30400000.0
2009-02-17 17:45:00,46.873,46.905,46.873,46.905,30400000.0
2009-02-17 17:46:00,46.885,46.886,46.862,46.885,41600000.0
2009-02-17 17:47:00,46.899,46.9,46.892,46.893,57000000.0
2009-02-17 17:48:00,46.883,46.889,46.876,46.889,57600000.0
2009-02-17 17:49:00,46.916,46.925,46.912,46.914,45800000.0
2009-02-17 17:50:00,46.907,46.95,46.907,46.95,12800000.0
2009-02-17 17:51:00,46.963,47.0,46.963,46.988,49600000.0
2009-02-17 17:52:00,47.023,47.04,47.023,47.023,43200000.0
2009-02-17 17:53:00,47.01,47.01,46.988,46.988,33600000.0
2009-02-17 17:54:00,46.969,46.969,46.941,46.948,38400000.0
2009-02-17 17:55:00,46.941,46.941,46.924,46.936,40000000.0
2009-02-17 17:56:00,46.95,46.96,46.945,46.96,45600000.0
2009-02-17 17:57:00,46.974,46.992,46.974,46.991,36200000.0
2009-02-17 17:58:00,46.975,46.975,46.962,46.97,17600000.0
2009-02-17 17:59:00,46.998,47.05,46.998,47.05,61800000.0
2009-02-17 18:00:00,47.055,47.056,47.011,47.011,51200000.0
2009-02-17 18:01:00,47.006,47.023,47.006,47.023,32000000.0
2009-02-17 18:02:00,47.037,47.052,47.037,47.052,24000000.0
2009-02-17 18:03:00,47.061,47.061,47.038,47.039,36600000.0
2009-02-17 18:04:00,47.037,47.06,47.037,47.06,33600000.0
2009-02-17 18:05:00,47.074,47.075,47.067,47.075,12800000.0
2009-02-17 18:06:00,47.056,47.065,47.046,47.065,30400000.0
2009-02-17 18:07:00,47.07,47.078,47.04,47.04,11200000.0
2009-02-17 18:08:00,47.052,47.068,47.048,47.06,84200000.0
2009-02-17 18:09:00,47.044,47.052,47.021,47.021,33600000.0
2009-02-17 18:10:00,47.021,47.035,47.014,47.035,16400000.0
2009-02-17 18:11:00,47.034,47.039,47.02,47.039,9600000.0
2009-02-17 18:12:00,47.045,47.067,47.045,47.067,12800000.0
2009-02-17 18:13:00,47.082,47.087,47.08,47.084,27200000.0
2009-02-17 18:14:00,47.102,47.131,47.102,47.118,19200000.0
2009-02-17 18:15:00,47.129,47.149,47.129,47.149,30400000.0
2009-02-17 18:16:00,47.157,47.166,47.147,47.157,56000000.0
2009-02-17 18:17:00,47.155,47.172,47.149,47.172,43600000.0
2009-02-17 18:18:00,47.178,47.187,47.16,47.187,30400000.0
2009-02-17 18:19:00,47.187,47.187,47.163,47.164,46400000.0
2009-02-17 18:20:00,47.169,47.187,47.169,47.175,42600000.0
2009-02-17 18:21:00,47.182,47.225,47.176,47.225,12800000.0
2009-02-17 18:22:00,47.252,47.296,47.252,47.296,34000000.0
2009-02-17 18:23:00,47.299,47.299,47.24,47.24,46400000.0
2009-02-17 18:24:00,47.221,47.251,47.219,47.243,52800000.0
2009-02-17 18:25:00,47.233,47.233,47.213,47.215,33600000.0
2009-02-17 18:26:00,47.2,47.2,47.163,47.174,30400000.0
2009-02-17 18:27:00,47.176,47.176,47.167,47.167,33600000.0
2009-02-17 18:28:00,47.154,47.154,47.14,47.151,12800000.0
2009-02-17 18:29:00,47.148,47.152,47.129,47.129,25600000.0
2009-02-17 18:30:00,47.107,47.112,47.091,47.092,36800000.0
2009-02-17 18:31:00,47.057,47.075,47.054,47.075,11200000.0
2009-02-17 18:32:00,47.072,47.072,47.052,47.067,71200000.0
2009-02-17 18:33:00,47.081,47.081,47.075,47.079,32000000.0
2009-02-17 18:34:00,47.104,47.112,47.1,47.1,19200000.0
2009-02-17 18:35:00,47.107,47.107,47.09,47.098,43600000.0
2009-02-17 18:36:00,47.1,47.1,47.086,47.096,69200000.0
2009-02-17 18:37:00,47.107,47.122,47.105,47.122,36200000.0
2009-02-17 18:38:00,47.134,47.138,47.122,47.125,49600000.0
2009-02-17 18:39:00,47.128,47.136,47.125,47.126,76800000.0
2009-02-17 18:40:00,47.117,47.127,47.113,47.127,65600000.0
2009-02-17 18:41:00,47.128,47.133,47.121,47.131,72000000.0
2009-02-17 18:42:00,47.124,47.124,47.11,47.118,77800000.0
2009-02-17 18:43:00,47.115,47.117,47.105,47.117,49600000.0
2009-02-17 18:44:00,47.124,47.126,47.12,47.12,30400000.0
2009-02-17 18:45:00,47.116,47.116,47.093,47.096,12800000.0
2009-02-17 18:46:00,47.094,47.094,47.084,47.094,12800000.0
2009-02-17 18:47:00,47.089,47.096,47.084,47.084,14400000.0
2009-02-17 18:48:00,47.073,47.073,47.028,47.028,28800000.0
2009-02-17 18:49:00,47.029,47.04,47.029,47.033,24000000.0
2009-02-17 18:50:00,47.016,47.016,46.989,47.005,46400000.0
2009-02-17 18:51:00,47.001,47.025,47.001,47.017,12800000.0
2009-02-17 18:52:00,47.018,47.02,47.005,47.005,19200000.0
2009-02-17 18:53:00,47.027,47.038,47.024,47.036,30200000.0
2009-02-17 18:54:00,47.039,47.049,47.028,47.028,19200000.0
2009-02-17 18:55:00,47.025,47.041,47.021,47.032,22400000.0
2009-02-17 18:56:00,47.039,47.039,47.028,47.029,16000000.0
2009-02-17 18:57:00,47.031,47.032,47.026,47.026,19200000.0
2009-02-17 18:58:00,47.025,47.04,47.023,47.04,32000000.0
2009-02-17 18:59:00,47.047,47.064,47.028,47.028,31400000.0
2009-02-17 19:00:00,47.015,47.036,47.015,47.036,14400000.0
2009-02-17 19:01:00,47.055,47.071,47.048,47.048,19200000.0
2009-02-17 19:02:00,47.048,47.072,47.048,47.072,43600000.0
2009-02-17 19:03:00,47.071,47.078,47.052,47.078,14400000.0
2009-02-17 19:04:00,47.081,47.082,47.071,47.071,17600000.0
2009-02-17 19:05:00,47.074,47.074,47.045,47.045,21800000.0
2009-02-17 19:06:00,47.045,47.051,47.04,47.049,56000000.0
2009-02-17 19:07:00,47.049,47.05,47.043,47.043,34600000.0
2009-02-17 19:08:00,47.045,47.047,47.041,47.047,22400000.0
2009-02-17 19:09:00,47.047,47.048,47.039,47.044,12800000.0
2009-02-17 19:10:00,47.049,47.054,47.045,47.054,8000000.0
2009-02-17 19:11:00,47.055,47.061,47.047,47.056,30800000.0
2009-02-17 19:12:00,47.061,47.061,47.045,47.054,24000000.0
2009-02-17 19:13:00,47.052,47.052,47.045,47.045,9600000.0
2009-02-17 19:14:00,47.034,47.034,47.004,47.004,12800000.0
2009-02-17 19:15:00,47.003,47.021,47.003,47.021,15400000.0
2009-02-17 19:16:00,47.036,47.041,47.022,47.033,12800000.0
2009-02-17 19:17:00,47.02,47.02,47.013,47.016,14400000.0
2009-02-17 19:18:00,47.013,47.013,47.003,47.003,32000000.0
2009-02-17 19:19:00,47.022,47.023,47.01,47.023,11200000.0
2009-02-17 19:20:00,47.047,47.066,47.04,47.066,14400000.0
2009-02-17 19:21:00,47.078,47.083,47.075,47.078,17600000.0
2009-02-17 19:22:00,47.072,47.072,47.043,47.043,14400000.0
2009-02-17 19:23:00,47.033,47.033,47.008,47.021,16000000.0
2009-02-17 19:24:00,47.032,47.053,47.032,47.042,48000000.0
2009-02-17 19:25:00,47.034,47.034,47.018,47.028,11200000.0
2009-02-17 19:26:00,47.034,47.04,47.028,47.028,41000000.0
2009-02-17 19:27:00,47.021,47.021,46.991,46.991,14400000.0
2009-02-17 19:28:00,46.991,46.991,46.981,46.991,12800000.0
2009-02-17 19:29:00,47.005,47.025,47.005,47.025,12800000.0
2009-02-17 19:30:00,47.028,47.031,47.023,47.028,11200000.0
2009-02-17 19:31:00,47.047,47.067,47.047,47.067,12800000.0
2009-02-17 19:32:00,47.065,47.065,47.056,47.056,11200000.0
2009-02-17 19:33:00,47.061,47.061,47.032,47.038,11200000.0
2009-02-17 19:34:00,47.021,47.023,47.012,47.022,12800000.0
2009-02-17 19:35:00,47.007,47.028,47.007,47.023,17600000.0
2009-02-17 19:36:00,47.01,47.01,46.977,46.992,15400000.0
2009-02-17 19:37:00,46.978,46.987,46.978,46.987,11200000.0
2009-02-17 19:38:00,47.0,47.008,46.989,47.005,17600000.0
2009-02-17 19:39:00,47.003,47.028,47.003,47.022,12800000.0
2009-02-17 19:40:00,47.022,47.038,47.022,47.038,11200000.0
2009-02-17 19:41:00,47.024,47.027,47.018,47.027,11200000.0
2009-02-17 19:42:00,47.03,47.048,47.03,47.048,10600000.0
2009-02-17 19:43:00,47.046,47.048,47.041,47.048,19200000.0
2009-02-17 19:44:00,47.047,47.057,47.042,47.045,11200000.0
2009-02-17 19:45:00,47.047,47.058,47.047,47.057,16000000.0
2009-02-17 19:46:00,47.049,47.062,47.049,47.062,14400000.0
2009-02-17 19:47:00,47.069,47.075,47.066,47.066,17600000.0
2009-02-17 19:48:00,47.067,47.069,47.046,47.046,12800000.0
2009-02-17 19:49:00,47.044,47.044,47.038,47.038,30400000.0
2009-02-17 19:50:00,47.031,47.033,47.021,47.033,12800000.0
2009-02-17 19:51:00,47.03,47.03,47.011,47.011,12800000.0
2009-02-17 19:52:00,46.995,47.022,46.995,47.022,16000000.0
2009-02-17 19:53:00,47.024,47.03,47.024,47.029,12800000.0
2009-02-17 19:54:00,47.021,47.026,47.019,47.019,12800000.0
2009-02-17 19:55:00,47.02,47.025,47.019,47.025,11200000.0
2009-02-17 19:56:00,47.017,47.041,47.017,47.041,9600000.0
2009-02-17 19:57:00,47.047,47.047,47.04,47.04,9600000.0
2009-02-17 19:58:00,47.054,47.07,47.054,47.064,11200000.0
2009-02-17 19:59:00,47.061,47.061,47.033,47.043,12800000.0
2009-02-17 20:00:00,47.043,47.045,47.034,47.038,17600000.0
2009-02-17 20:01:00,46.996,46.998,46.992,46.994,11200000.0
2009-02-17 20:02:00,46.975,46.975,46.959,46.973,17600000.0
2009-02-17 20:03:00,46.968,46.968,46.947,46.947,16000000.0
2009-02-17 20:04:00,46.936,46.945,46.931,46.94,30400000.0
2009-02-17 20:05:00,46.939,46.939,46.911,46.923,12800000.0
2009-02-17 20:06:00,46.912,46.917,46.911,46.916,11200000.0
2009-02-17 20:07:00,46.901,46.907,46.9,46.9,9600000.0
2009-02-17 20:08:00,46.894,46.903,46.888,46.89,37800000.0
2009-02-17 20:09:00,46.894,46.899,46.891,46.891,11200000.0
2009-02-17 20:10:00,46.9,46.9,46.89,46.89,16400000.0
2009-02-17 20:11:00,46.89,46.891,46.881,46.881,11200000.0
2009-02-17 20:12:00,46.884,46.892,46.879,46.892,8000000.0
2009-02-17 20:13:00,46.902,46.908,46.89,46.892,26600000.0
2009-02-17 20:14:00,46.904,46.93,46.848,46.93,9600000.0
2009-02-17 20:15:00,46.941,46.948,46.933,46.933,8000000.0
2009-02-17 20:16:00,46.938,46.938,46.92,46.92,28800000.0
2009-02-17 20:17:00,46.922,46.933,46.918,46.926,33600000.0
2009-02-17 20:18:00,46.929,46.929,46.911,46.911,32000000.0
2009-02-17 20:19:00,46.907,46.907,46.9,46.905,11200000.0
2009-02-17 20:20:00,46.894,46.894,46.885,46.89,19600000.0
2009-02-17 20:21:00,46.886,46.909,46.881,46.909,16000000.0
2009-02-17 20:22:00,46.906,46.908,46.9,46.9,9600000.0
2009-02-17 20:23:00,46.891,46.902,46.891,46.9,12800000.0
2009-02-17 20:24:00,46.912,46.912,46.901,46.901,8000000.0
2009-02-17 20:25:00,46.898,46.917,46.898,46.917,11200000.0
2009-02-17 20:26:00,46.911,46.911,46.9,46.9,16000000.0
2009-02-17 20:27:00,46.898,46.898,46.884,46.884,12800000.0
2009-02-17 20:28:00,46.891,46.9,46.889,46.9,11200000.0
2009-02-17 20:29:00,46.896,46.896,46.807,46.895,16000000.0
2009-02-17 20:30:00,46.908,46.911,46.902,46.907,27200000.0
2009-02-17 20:31:00,46.913,46.923,46.906,46.923,12800000.0
2009-02-17 20:32:00,46.919,46.92,46.911,46.912,12200000.0
2009-02-17 20:33:00,46.898,46.914,46.898,46.914,12800000.0
2009-02-17 20:34:00,46.918,46.948,46.918,46.948,11200000.0
2009-02-17 20:35:00,46.973,46.975,46.966,46.972,11200000.0
2009-02-17 20:36:00,46.975,46.976,46.963,46.972,16000000.0
2009-02-17 20:37:00,46.971,46.974,46.952,46.957,12800000.0
2009-02-17 20:38:00,46.972,47.001,46.965,47.001,12800000.0
2009-02-17 20:39:00,47.009,47.014,46.969,46.969,14400000.0
2009-02-17 20:40:00,46.937,46.99,46.937,46.99,11200000.0
2009-02-17 20:41:00,47.006,47.01,47.001,47.01,11200000.0
2009-02-17 20:42:00,47.014,47.018,47.009,47.01,11200000.0
2009-02-17 20:43:00,47.016,47.018,47.001,47.014,14400000.0
2009-02-17 20:44:00,47.026,47.041,47.025,47.039,11200000.0
2009-02-17 20:45:00,47.055,47.065,47.037,47.037,12800000.0
2009-02-17 20:46:00,47.039,47.051,47.036,47.036,14400000.0
2009-02-17 20:47:00,47.033,47.038,47.025,47.025,8000000.0
2009-02-17 20:48:00,47.06,47.113,47.06,47.093,17600000.0
2009-02-17 20:49:00,47.096,47.099,47.075,47.075,19200000.0
2009-02-17 20:50:00,47.068,47.087,47.068,47.087,15400000.0
2009-02-17 20:51:00,47.112,47.112,47.088,47.088,28200000.0
2009-02-17 20:52:00,47.065,47.08,47.065,47.076,12800000.0
2009-02-17 20:53:00,47.082,47.088,47.065,47.065,16000000.0
2009-02-17 20:54:00,47.009,47.064,47.009,47.064,13600000.0
2009-02-17 20:55:00,47.073,47.08,47.061,47.08,12800000.0
2009-02-17 20:56:00,47.077,47.08,47.073,47.073,12800000.0
2009-02-17 20:57:00,47.072,47.097,47.072,47.097,12800000.0
2009-02-17 20:58:00,47.081,47.085,47.027,47.027,16000000.0
2009-02-17 20:59:00,47.027,47.032,47.017,47.017,11200000.0
2009-02-17 21:00:00,47.013,47.025,47.011,47.025,17600000.0
2009-02-17 21:01:00,47.017,47.028,47.011,47.011,11200000.0
2009-02-17 21:02:00,46.985,47.012,46.985,46.985,16000000.0
2009-02-17 21:03:00,47.014,47.014,46.998,46.998,8000000.0
2009-02-17 21:04:00,47.006,47.032,47.0,47.032,10000000.0
2009-02-17 21:05:00,47.041,47.043,47.033,47.036,14400000.0
2009-02-17 21:06:00,47.046,47.056,46.961,47.056,14400000.0
2009-02-17 21:07:00,47.083,47.143,47.083,47.143,14400000.0
2009-02-17 21:08:00,47.162,47.162,47.153,47.155,16000000.0
2009-02-17 21:09:00,47.148,47.156,47.148,47.153,11200000.0
2009-02-17 21:10:00,47.155,47.155,47.12,47.12,8000000.0
2009-02-17 21:11:00,47.118,47.131,47.107,47.125,12800000.0
2009-02-17 21:12:00,47.128,47.135,47.128,47.133,12800000.0
2009-02-17 21:13:00,47.132,47.202,47.132,47.202,16000000.0
2009-02-17 21:14:00,47.215,47.221,47.215,47.216,12800000.0
2009-02-17 21:15:00,47.2,47.2,47.188,47.188,11200000.0
2009-02-17 21:16:00,47.19,47.19,47.181,47.187,19200000.0
2009-02-17 21:17:00,47.209,47.225,47.209,47.222,14400000.0
2009-02-17 21:18:00,47.23,47.235,47.228,47.228,10600000.0
2009-02-17 21:19:00,47.246,47.246,47.219,47.219,17600000.0
2009-02-17 21:20:00,47.211,47.235,47.211,47.235,14400000.0
2009-02-17 21:21:00,47.241,47.241,47.227,47.227,8000000.0
2009-02-17 21:22:00,47.233,47.245,47.233,47.243,12800000.0
2009-02-17 21:23:00,47.234,47.234,47.217,47.223,12200000.0
2009-02-17 21:24:00,47.186,47.186,47.161,47.161,11200000.0
2009-02-17 21:25:00,47.167,47.167,47.134,47.134,18000000.0
2009-02-17 21:26:00,47.163,47.178,47.152,47.178,24000000.0
2009-02-17 21:27:00,47.174,47.174,47.16,47.166,22400000.0
2009-02-17 21:28:00,47.156,47.156,47.132,47.14,11200000.0
2009-02-17 21:29:00,47.141,47.143,47.13,47.13,27200000.0
2009-02-17 21:30:00,47.142,47.151,47.142,47.151,12800000.0
2009-02-17 21:31:00,47.154,47.167,47.151,47.167,16400000.0
2009-02-17 21:32:00,47.176,47.191,47.176,47.189,8000000.0
2009-02-17 21:33:00,47.194,47.202,47.19,47.199,11200000.0
2009-02-17 21:34:00,47.22,47.227,47.22,47.226,8000000.0
2009-02-17 21:35:00,47.227,47.228,47.204,47.204,14400000.0
2009-02-17 21:36:00,47.191,47.205,47.188,47.188,11200000.0
2009-02-17 21:37:00,47.213,47.245,47.209,47.245,16000000.0
2009-02-17 21:38:00,47.246,47.256,47.241,47.253,14400000.0
2009-02-17 21:39:00,47.243,47.245,47.235,47.237,12800000.0
2009-02-17 21:40:00,47.226,47.23,47.223,47.23,9600000.0
2009-02-17 21:41:00,47.162,47.291,47.162,47.246,11200000.0
2009-02-17 21:42:00,47.215,47.229,47.207,47.214,12800000.0
2009-02-17 21:43:00,47.238,47.258,47.238,47.258,8000000.0
2009-02-17 21:44:00,47.27,47.27,47.242,47.252,17600000.0
2009-02-17 21:45:00,47.255,47.255,47.238,47.241,17600000.0
2009-02-17 21:46:00,47.205,47.212,47.19,47.201,14800000.0
2009-02-17 21:47:00,47.189,47.191,47.168,47.168,11200000.0
2009-02-17 21:48:00,47.155,47.158,47.148,47.149,35200000.0
2009-02-17 21:49:00,47.144,47.148,47.137,47.137,11600000.0
2009-02-17 21:50:00,47.135,47.141,47.125,47.136,12800000.0
2009-02-17 21:51:00,47.13,47.147,47.13,47.135,17000000.0
2009-02-17 21:52:00,47.151,47.154,47.147,47.151,11200000.0
2009-02-17 21:53:00,47.154,47.154,47.142,47.142,11200000.0
2009-02-17 21:54:00,47.127,47.128,47.113,47.115,11200000.0
2009-02-17 21:55:00,47.099,47.108,47.091,47.091,12800000.0
2009-02-17 21:56:00,47.09,47.093,47.085,47.086,12800000.0
2009-02-17 21:57:00,47.092,47.098,47.09,47.095,17600000.0
2009-02-17 21:58:00,47.087,47.095,47.086,47.086,8000000.0
2009-02-17 21:59:00,47.084,47.103,47.082,47.098,8000000.0
2009-02-17 22:00:00,47.117,47.122,47.093,47.093,17000000.0
2009-02-17 22:01:00,47.086,47.101,47.086,47.101,11200000.0
2009-02-17 22:02:00,47.092,47.111,47.092,47.097,11200000.0
2009-02-17 22:03:00,47.102,47.102,47.085,47.085,17000000.0
2009-02-17 22:04:00,47.072,47.072,47.055,47.055,15400000.0
2009-02-17 22:05:00,47.05,47.055,47.047,47.047,11200000.0
2009-02-17 22:06:00,47.051,47.063,47.049,47.063,12800000.0
2009-02-17 22:07:00,47.052,47.052,47.034,47.044,16000000.0
2009-02-17 22:08:00,47.061,47.08,47.058,47.08,16000000.0
2009-02-17 22:09:00,47.082,47.086,47.077,47.085,12800000.0
2009-02-17 22:10:00,47.077,47.084,47.077,47.084,22400000.0
2009-02-17 22:11:00,47.087,47.099,47.087,47.096,11200000.0
2009-02-17 22:12:00,47.104,47.104,47.095,47.096,12800000.0
2009-02-17 22:13:00,47.079,47.092,47.078,47.08,12800000.0
2009-02-17 22:14:00,47.09,47.099,47.09,47.098,12800000.0
2009-02-17 22:15:00,47.103,47.105,47.096,47.102,14400000.0
2009-02-17 22:16:00,47.104,47.113,47.104,47.109,17000000.0
2009-02-17 22:17:00,47.093,47.095,47.089,47.089,19600000.0
2009-02-17 22:18:00,47.077,47.077,47.055,47.055,11200000.0
2009-02-17 22:19:00,47.033,47.033,47.019,47.026,12800000.0
2009-02-17 22:20:00,47.019,47.04,47.011,47.04,12800000.0
2009-02-17 22:21:00,47.047,47.088,47.047,47.088,10000000.0
2009-02-17 22:22:00,47.101,47.107,47.097,47.103,12800000.0
2009-02-17 22:23:00,47.092,47.092,47.034,47.034,12800000.0
2009-02-17 22:24:00,47.032,47.043,47.031,47.031,11200000.0
2009-02-17 22:25:00,47.061,47.061,47.054,47.058,16000000.0
2009-02-17 22:26:00,47.062,47.065,47.053,47.053,11200000.0
2009-02-17 22:27:00,47.035,47.04,47.035,47.036,12200000.0
2009-02-17 22:28:00,47.031,47.031,47.015,47.015,11200000.0
2009-02-17 22:29:00,47.023,47.029,47.018,47.025,16000000.0
2009-02-17 22:30:00,47.059,47.095,47.059,47.093,17000000.0
2009-02-17 22:31:00,47.086,47.092,47.083,47.089,11200000.0
2009-02-17 22:32:00,47.126,47.182,47.126,47.182,12800000.0
2009-02-17 22:33:00,47.225,47.228,47.191,47.191,11200000.0
2009-02-17 22:34:00,47.211,47.235,47.202,47.235,12800000.0
2009-02-17 22:35:00,47.26,47.265,47.231,47.231,12800000.0
2009-02-17 22:36:00,47.191,47.191,47.155,47.155,43000000.0
2009-02-17 22:37:00,47.148,47.156,47.128,47.128,25600000.0
2009-02-17 22:38:00,47.142,47.142,47.106,47.113,17600000.0
2009-02-17 22:39:00,47.11,47.117,47.11,47.115,9600000.0
2009-02-17 22:40:00,47.102,47.102,47.091,47.095,17600000.0
2009-02-17 22:41:00,47.094,47.098,47.09,47.097,11200000.0
2009-02-17 22:42:00,47.083,47.086,47.072,47.072,14400000.0
2009-02-17 22:43:00,47.04,47.051,47.035,47.04,16000000.0
2009-02-17 22:44:00,47.04,47.043,47.035,47.042,12800000.0
2009-02-17 22:45:00,47.07,47.095,47.07,47.095,16000000.0
2009-02-17 22:46:00,47.097,47.097,47.064,47.071,11200000.0
2009-02-17 22:47:00,47.041,47.068,47.038,47.068,17600000.0
2009-02-17 22:48:00,47.069,47.081,47.069,47.07,11200000.0
2009-02-17 22:49:00,47.05,47.05,47.015,47.015,12800000.0
2009-02-17 22:50:00,47.005,47.012,47.0,47.007,14400000.0
2009-02-17 22:51:00,47.009,47.009,46.994,46.994,9600000.0
2009-02-17 22:52:00,46.982,47.014,46.982,47.014,11200000.0
2009-02-17 22:53:00,47.019,47.023,47.009,47.019,17600000.0
2009-02-17 22:54:00,47.021,47.027,47.013,47.013,12800000.0
2009-02-17 22:55:00,46.983,46.993,46.974,46.98,12800000.0
2009-02-17 22:56:00,46.98,46.99,46.98,46.99,9600000.0
2009-02-17 22:57:00,46.979,46.991,46.979,46.99,17600000.0
2009-02-17 22:58:00,47.005,47.005,46.975,46.975,14400000.0
2009-02-17 22:59:00,46.958,46.958,46.948,46.948,8000000.0
2009-02-17 23:00:00,46.954,46.96,46.943,46.96,17600000.0
2009-02-17 23:01:00,46.953,46.955,46.95,46.955,8000000.0
2009-02-17 23:02:00,46.967,46.983,46.966,46.966,17600000.0
2009-02-17 23:03:00,46.947,46.947,46.933,46.941,16400000.0
2009-02-17 23:04:00,46.917,46.917,46.883,46.883,11200000.0
2009-02-17 23:05:00,46.868,46.879,46.868,46.877,33000000.0
2009-02-17 23:06:00,46.878,46.89,46.878,46.882,12800000.0
2009-02-17 23:07:00,46.851,46.851,46.835,46.835,12800000.0
2009-02-17 23:08:00,46.835,46.859,46.835,46.859,16000000.0
2009-02-17 23:09:00,46.864,46.87,46.862,46.862,17600000.0
2009-02-17 23:10:00,46.872,46.872,46.859,46.863,12800000.0
2009-02-17 23:11:00,46.872,46.872,46.867,46.871,11200000.0
2009-02-17 23:12:00,46.88,46.886,46.876,46.876,8000000.0
2009-02-17 23:13:00,46.87,46.87,46.863,46.867,12800000.0
2009-02-17 23:14:00,46.866,46.866,46.859,46.859,11200000.0
2009-02-17 23:15:00,46.87,46.877,46.869,46.871,11200000.0
2009-02-17 23:16:00,46.864,46.864,46.822,46.853,17600000.0
2009-02-17 23:17:00,46.85,46.85,46.845,46.849,11200000.0
2009-02-17 23:18:00,46.847,46.854,46.845,46.852,11200000.0
2009-02-17 23:19:00,46.85,46.85,46.837,46.846,12800000.0
2009-02-17 23:20:00,46.843,46.853,46.836,46.847,13800000.0
2009-02-17 23:21:00,46.832,46.856,46.832,46.856,16000000.0
2009-02-17 23:22:00,46.852,46.864,46.852,46.861,11200000.0
2009-02-17 23:23:00,46.871,46.877,46.866,46.877,11200000.0
2009-02-17 23:24:00,46.891,46.891,46.882,46.887,11200000.0
2009-02-17 23:25:00,46.893,46.923,46.893,46.923,14200000.0
2009-02-17 23:26:00,46.921,46.922,46.909,46.922,12800000.0
2009-02-17 23:27:00,46.909,46.909,46.886,46.886,8000000.0
2009-02-17 23:28:00,46.873,46.877,46.852,46.865,16400000.0
2009-02-17 23:29:00,46.872,46.888,46.864,46.876,10600000.0
2009-02-17 23:30:00,46.882,46.886,46.874,46.875,16000000.0
2009-02-17 23:31:00,46.885,46.897,46.881,46.887,12800000.0
2009-02-17 23:32:00,46.884,46.893,46.881,46.881,17600000.0
2009-02-17 23:33:00,46.88,46.88,46.851,46.851,12800000.0
2009-02-17 23:34:00,46.856,46.856,46.847,46.852,14400000.0
2009-02-17 23:35:00,46.862,46.867,46.855,46.855,16000000.0
2009-02-17 23:36:00,46.852,46.854,46.845,46.854,12800000.0
2009-02-17 23:37:00,46.852,46.869,46.839,46.859,12800000.0
2009-02-17 23:38:00,46.858,46.872,46.858,46.869,11200000.0
2009-02-17 23:39:00,46.871,46.887,46.87,46.887,12800000.0
2009-02-17 23:40:00,46.885,46.885,46.867,46.877,35200000.0
2009-02-17 23:41:00,46.889,46.897,46.889,46.889,12800000.0
2009-02-17 23:42:00,46.892,46.894,46.887,46.894,17600000.0
2009-02-17 23:43:00,46.889,46.903,46.889,46.898,7400000.0
2009-02-17 23:44:00,46.901,46.908,46.901,46.908,16000000.0
2009-02-17 23:45:00,46.916,46.918,46.902,46.913,11200000.0
2009-02-17 23:46:00,46.909,46.915,46.9,46.913,17600000.0
2009-02-17 23:47:00,46.923,46.937,46.922,46.934,12800000.0
2009-02-17 23:48:00,46.929,46.929,46.915,46.915,8000000.0
2009-02-17 23:49:00,46.906,46.906,46.886,46.89,16000000.0
2009-02-17 23:50:00,46.892,46.899,46.888,46.899,11200000.0
2009-02-17 23:51:00,46.903,46.903,46.889,46.898,12800000.0
2009-02-17 23:52:00,46.901,46.901,46.889,46.892,12800000.0
2009-02-17 23:53:00,46.896,46.897,46.877,46.877,9600000.0
2009-02-17 23:54:00,46.875,46.882,46.855,46.878,14400000.0
2009-02-17 23:55:00,46.867,46.876,46.838,46.839,12800000.0
2009-02-17 23:56:00,46.874,46.874,46.782,46.782,11200000.0
2009-02-17 23:57:00,46.876,46.876,46.853,46.855,13200000.0
2009-02-17 23:58:00,46.856,46.857,46.836,46.846,11200000.0
2009-02-17 23:59:00,46.839,46.854,46.838,46.854,11200000.0
2009-02-18 00:00:00,46.844,46.851,46.836,46.84,17600000.0
2009-02-18 00:01:00,46.838,46.847,46.83,46.847,12800000.0
2009-02-18 00:02:00,46.841,46.841,46.805,46.828,11600000.0
2009-02-18 00:03:00,46.836,46.837,46.819,46.826,12800000.0
2009-02-18 00:04:00,46.805,46.832,46.805,46.832,9600000.0
2009-02-18 00:05:00,46.828,46.828,46.806,46.819,11200000.0
2009-02-18 00:06:00,46.799,46.799,46.784,46.786,11200000.0
2009-02-18 00:07:00,46.75,46.771,46.729,46.729,12800000.0
2009-02-18 00:08:00,46.719,46.727,46.718,46.718,12800000.0
2009-02-18 00:09:00,46.721,46.749,46.721,46.746,12800000.0
2009-02-18 00:10:00,46.75,46.75,46.732,46.742,12800000.0
2009-02-18 00:11:00,46.721,46.727,46.72,46.724,16000000.0
2009-02-18 00:12:00,46.708,46.724,46.708,46.722,12800000.0
2009-02-18 00:13:00,46.726,46.727,46.717,46.726,12800000.0
2009-02-18 00:14:00,46.726,46.734,46.723,46.723,14400000.0
2009-02-18 00:15:00,46.711,46.723,46.71,46.723,28800000.0
2009-02-18 00:16:00,46.72,46.72,46.697,46.697,14400000.0
2009-02-18 00:17:00,46.691,46.723,46.691,46.701,17600000.0
2009-02-18 00:18:00,46.71,46.712,46.708,46.711,12800000.0
2009-02-18 00:19:00,46.72,46.725,46.72,46.72,12800000.0
2009-02-18 00:20:00,46.715,46.716,46.709,46.71,17600000.0
2009-02-18 00:21:00,46.723,46.727,46.717,46.72,12800000.0
2009-02-18 00:22:00,46.701,46.722,46.693,46.693,17600000.0
2009-02-18 00:23:00,46.708,46.739,46.708,46.739,8000000.0
2009-02-18 00:24:00,46.776,46.784,46.77,46.784,14400000.0
2009-02-18 00:25:00,46.783,46.793,46.772,46.793,16000000.0
2009-02-18 00:26:00,46.778,46.778,46.752,46.752,12800000.0
2009-02-18 00:27:00,46.744,46.754,46.744,46.754,8000000.0
2009-02-18 00:28:00,46.722,46.746,46.722,46.746,32000000.0
2009-02-18 00:29:00,46.735,46.738,46.727,46.736,12800000.0
2009-02-18 00:30:00,46.739,46.758,46.739,46.748,11200000.0
2009-02-18 00:31:00,46.741,46.741,46.726,46.728,11200000.0
2009-02-18 00:32:00,46.722,46.769,46.722,46.769,12800000.0
2009-02-18 00:33:00,46.763,46.763,46.752,46.758,12800000.0
2009-02-18 00:34:00,46.752,46.761,46.732,46.761,19200000.0
2009-02-18 00:35:00,46.761,46.761,46.745,46.757,28800000.0
2009-02-18 00:36:00,46.751,46.751,46.727,46.727,17600000.0
2009-02-18 00:37:00,46.73,46.739,46.729,46.734,12800000.0
2009-02-18 00:38:00,46.747,46.756,46.747,46.749,17600000.0
2009-02-18 00:39:00,46.754,46.754,46.74,46.74,12800000.0
2009-02-18 00:40:00,46.731,46.733,46.723,46.724,16000000.0
2009-02-18 00:41:00,46.713,46.713,46.707,46.712,12800000.0
2009-02-18 00:42:00,46.697,46.711,46.697,46.71,12800000.0
2009-02-18 00:43:00,46.687,46.704,46.687,46.703,10600000.0
2009-02-18 00:44:00,46.708,46.711,46.686,46.702,11600000.0
2009-02-18 00:45:00,46.7,46.719,46.697,46.719,11200000.0
2009-02-18 00:46:00,46.718,46.724,46.71,46.71,14400000.0
2009-02-18 00:47:00,46.705,46.714,46.699,46.701,12800000.0
2009-02-18 00:48:00,46.713,46.722,46.709,46.716,12800000.0
2009-02-18 00:49:00,46.73,46.738,46.727,46.738,16000000.0
2009-02-18 00:50:00,46.758,46.824,46.754,46.824,11200000.0
2009-02-18 00:51:00,46.834,46.843,46.826,46.843,17600000.0
2009-02-18 00:52:00,46.839,46.854,46.839,46.845,11200000.0
2009-02-18 00:53:00,46.86,46.879,46.86,46.872,17600000.0
2009-02-18 00:54:00,46.871,46.879,46.871,46.875,8000000.0
2009-02-18 00:55:00,46.863,46.87,46.859,46.865,28800000.0
2009-02-18 00:56:00,46.867,46.894,46.867,46.894,12800000.0
2009-02-18 00:57:00,46.897,46.906,46.892,46.906,12800000.0
2009-02-18 00:58:00,46.901,46.903,46.895,46.898,12800000.0
2009-02-18 00:59:00,46.888,46.9,46.888,46.9,11200000.0
2009-02-18 01:00:00,46.9,46.904,46.892,46.901,16000000.0
2009-02-18 01:01:00,46.903,46.904,46.893,46.904,9600000.0
2009-02-18 01:02:00,46.917,46.923,46.916,46.923,11200000.0
2009-02-18 01:03:00,46.912,46.912,46.89,46.893,22400000.0
2009-02-18 01:04:00,46.903,46.903,46.888,46.89,12800000.0
2009-02-18 01:05:00,46.894,46.898,46.89,46.89,12800000.0
2009-02-18 01:06:00,46.891,46.896,46.829,46.877,12800000.0
2009-02-18 01:07:00,46.867,46.867,46.856,46.867,11200000.0
2009-02-18 01:08:00,46.879,46.901,46.879,46.901,16000000.0
2009-02-18 01:09:00,46.917,46.933,46.917,46.933,16000000.0
2009-02-18 01:10:00,46.93,46.942,46.924,46.924,10000000.0
2009-02-18 01:11:00,46.926,46.928,46.924,46.928,11200000.0
2009-02-18 01:12:00,46.922,46.93,46.922,46.93,8000000.0
2009-02-18 01:13:00,46.934,46.938,46.931,46.934,17600000.0
2009-02-18 01:14:00,46.925,46.928,46.922,46.928,9600000.0
2009-02-18 01:15:00,46.945,46.958,46.945,46.949,17600000.0
2009-02-18 01:16:00,46.943,46.943,46.92,46.92,25600000.0
2009-02-18 01:17:00,46.916,46.928,46.916,46.925,12800000.0
2009-02-18 01:18:00,46.934,46.934,46.921,46.923,12800000.0
2009-02-18 01:19:00,46.924,46.924,46.916,46.923,11200000.0
2009-02-18 01:20:00,46.914,46.917,46.91,46.91,19200000.0
2009-02-18 01:21:00,46.905,46.912,46.905,46.906,11200000.0
2009-02-18 01:22:00,46.903,46.917,46.901,46.909,12800000.0
2009-02-18 01:23:00,46.924,46.932,46.918,46.932,16000000.0
2009-02-18 01:24:00,46.918,46.918,46.909,46.914,12800000.0
2009-02-18 01:25:00,46.917,46.921,46.914,46.916,11200000.0
2009-02-18 01:26:00,46.93,46.93,46.898,46.898,10600000.0
2009-02-18 01:27:00,46.913,46.922,46.91,46.922,16000000.0
2009-02-18 01:28:00,46.923,46.923,46.916,46.919,14400000.0
2009-02-18 01:29:00,46.918,46.924,46.901,46.901,16000000.0
2009-02-18 01:30:00,46.869,46.875,46.865,46.875,11200000.0
2009-02-18 01:31:00,46.844,46.862,46.844,46.857,16000000.0
2009-02-18 01:32:00,46.856,46.86,46.854,46.858,12800000.0
2009-02-18 01:33:00,46.853,46.854,46.843,46.853,11600000.0
2009-02-18 01:34:00,46.851,46.852,46.845,46.847,22800000.0
2009-02-18 01:35:00,46.844,46.848,46.835,46.844,12200000.0
2009-02-18 01:36:00,46.847,46.856,46.843,46.853,11200000.0
2009-02-18 01:37:00,46.857,46.871,46.857,46.867,16000000.0
2009-02-18 01:38:00,46.86,46.869,46.846,46.854,17600000.0
2009-02-18 01:39:00,46.871,46.88,46.87,46.874,14400000.0
2009-02-18 01:40:00,46.874,46.874,46.85,46.855,9600000.0
2009-02-18 01:41:00,46.845,46.855,46.836,46.851,12800000.0
2009-02-18 01:42:00,46.86,46.864,46.848,46.852,11200000.0
2009-02-18 01:43:00,46.848,46.848,46.839,46.839,8000000.0
2009-02-18 01:44:00,46.847,46.857,46.846,46.856,11200000.0
2009-02-18 01:45:00,46.859,46.859,46.852,46.853,12800000.0
2009-02-18 01:46:00,46.8,46.845,46.8,46.845,16000000.0
2009-02-18 01:47:00,46.847,46.851,46.839,46.839,11200000.0
2009-02-18 01:48:00,46.85,46.871,46.848,46.87,12800000.0
2009-02-18 01:49:00,46.855,46.855,46.834,46.845,12800000.0
2009-02-18 01:50:00,46.856,46.868,46.856,46.868,14400000.0
2009-02-18 01:51:00,46.873,46.881,46.87,46.872,17600000.0
2009-02-18 01:52:00,46.865,46.867,46.859,46.859,20200000.0
2009-02-18 01:53:00,46.847,46.847,46.832,46.832,17600000.0
2009-02-18 01:54:00,46.825,46.836,46.825,46.836,12800000.0
2009-02-18 01:55:00,46.835,46.837,46.827,46.829,11200000.0
2009-02-18 01:56:00,46.832,46.836,46.798,46.798,12800000.0
2009-02-18 01:57:00,46.789,46.789,46.776,46.776,19200000.0
2009-02-18 01:58:00,46.797,46.822,46.797,46.822,11200000.0
2009-02-18 01:59:00,46.822,46.827,46.818,46.826,11200000.0
2009-02-18 02:00:00,46.82,46.822,46.812,46.822,11600000.0
2009-02-18 02:01:00,46.828,46.85,46.828,46.85,17600000.0
2009-02-18 02:02:00,46.842,46.85,46.841,46.85,11200000.0
2009-02-18 02:03:00,46.854,46.856,46.842,46.844,15400000.0
2009-02-18 02:04:00,46.849,46.86,46.849,46.854,11200000.0
2009-02-18 02:05:00,46.839,46.839,46.813,46.813,12800000.0
2009-02-18 02:06:00,46.823,46.829,46.817,46.828,14400000.0
2009-02-18 02:07:00,46.812,46.812,46.789,46.796,12800000.0
2009-02-18 02:08:00,46.813,46.817,46.798,46.816,17600000.0
2009-02-18 02:09:00,46.824,46.829,46.818,46.829,16000000.0
2009-02-18 02:10:00,46.83,46.852,46.83,46.849,16000000.0
2009-02-18 02:11:00,46.855,46.869,46.85,46.869,12800000.0
2009-02-18 02:12:00,46.866,46.869,46.845,46.853,17600000.0
2009-02-18 02:13:00,46.847,46.853,46.843,46.851,11200000.0
2009-02-18 02:14:00,46.851,46.861,46.85,46.861,11200000.0
2009-02-18 02:15:00,46.857,46.877,46.857,46.872,11200000.0
2009-02-18 02:16:00,46.885,46.891,46.884,46.891,11200000.0
2009-02-18 02:17:00,46.87,46.871,46.864,46.871,9600000.0
2009-02-18 02:18:00,46.87,46.887,46.87,46.887,12800000.0
2009-02-18 02:19:00,46.882,46.885,46.858,46.865,12800000.0
2009-02-18 02:20:00,46.854,46.861,46.77,46.85,12800000.0
2009-02-18 02:21:00,46.842,46.861,46.842,46.857,17600000.0
2009-02-18 02:22:00,46.855,46.88,46.855,46.88,14400000.0
2009-02-18 02:23:00,46.891,46.904,46.889,46.898,12800000.0
2009-02-18 02:24:00,46.895,46.895,46.881,46.891,11200000.0
2009-02-18 02:25:00,46.89,46.89,46.876,46.876,17600000.0
2009-02-18 02:26:00,46.877,46.877,46.857,46.857,12800000.0
2009-02-18 02:27:00,46.867,46.867,46.862,46.862,11200000.0
2009-02-18 02:28:00,46.861,46.861,46.854,46.857,12600000.0
2009-02-18 02:29:00,46.847,46.856,46.847,46.851,11200000.0
2009-02-18 02:30:00,46.849,46.849,46.837,46.846,12800000.0
2009-02-18 02:31:00,46.834,46.834,46.811,46.816,12800000.0
2009-02-18 02:32:00,46.82,46.828,46.82,46.822,11200000.0
2009-02-18 02:33:00,46.827,46.834,46.82,46.834,11200000.0
2009-02-18 02:34:00,46.823,46.823,46.808,46.812,14400000.0
2009-02-18 02:35:00,46.814,46.819,46.813,46.819,12800000.0
2009-02-18 02:36:00,46.808,46.816,46.808,46.808,12800000.0
2009-02-18 02:37:00,46.801,46.801,46.789,46.791,12800000.0
2009-02-18 02:38:00,46.804,46.818,46.803,46.813,17600000.0
2009-02-18 02:39:00,46.816,46.821,46.807,46.807,16000000.0
2009-02-18 02:40:00,46.806,46.826,46.8,46.826,16000000.0
2009-02-18 02:41:00,46.836,46.853,46.836,46.853,11200000.0
2009-02-18 02:42:00,46.846,46.873,46.841,46.873,11200000.0
2009-02-18 02:43:00,46.896,46.907,46.896,46.897,11200000.0
2009-02-18 02:44:00,46.909,46.928,46.909,46.922,11200000.0
2009-02-18 02:45:00,46.934,46.934,46.896,46.896,11200000.0
2009-02-18 02:46:00,46.882,46.896,46.881,46.896,11200000.0
2009-02-18 02:47:00,46.891,46.904,46.891,46.901,12800000.0
2009-02-18 02:48:00,46.928,46.952,46.844,46.844,11200000.0
2009-02-18 02:49:00,46.927,46.942,46.927,46.942,17600000.0
2009-02-18 02:50:00,46.939,46.939,46.92,46.925,12800000.0
2009-02-18 02:51:00,46.916,46.916,46.894,46.903,11200000.0
2009-02-18 02:52:00,46.905,46.91,46.899,46.91,11600000.0
2009-02-18 02:53:00,46.914,46.914,46.88,46.88,11200000.0
2009-02-18 02:54:00,46.884,46.894,46.882,46.882,12800000.0
2009-02-18 02:55:00,46.889,46.889,46.868,46.868,11200000.0
2009-02-18 02:56:00,46.852,46.87,46.852,46.869,11200000.0
2009-02-18 02:57:00,46.869,46.873,46.863,46.873,11200000.0
2009-02-18 02:58:00,46.876,46.876,46.801,46.801,11200000.0
2009-02-18 02:59:00,46.839,46.839,46.809,46.809,11200000.0
2009-02-18 03:00:00,46.83,46.873,46.83,46.873,13200000.0
2009-02-18 03:01:00,46.872,46.872,46.858,46.866,11200000.0
2009-02-18 03:02:00,46.863,46.867,46.855,46.864,17600000.0
2009-02-18 03:03:00,46.855,46.87,46.855,46.855,14400000.0
2009-02-18 03:04:00,46.841,46.848,46.834,46.847,11200000.0
2009-02-18 03:05:00,46.839,46.854,46.839,46.854,16000000.0
2009-02-18 03:06:00,46.854,46.863,46.854,46.859,16000000.0
2009-02-18 03:07:00,46.861,46.881,46.861,46.871,12800000.0
2009-02-18 03:08:00,46.881,46.884,46.874,46.881,11200000.0
2009-02-18 03:09:00,46.877,46.884,46.877,46.881,11200000.0
2009-02-18 03:10:00,46.877,46.877,46.857,46.871,16000000.0
2009-02-18 03:11:00,46.868,46.871,46.861,46.862,11200000.0
2009-02-18 03:12:00,46.861,46.861,46.85,46.859,11200000.0
2009-02-18 03:13:00,46.865,46.872,46.857,46.872,16000000.0
2009-02-18 03:14:00,46.875,46.875,46.861,46.865,16000000.0
2009-02-18 03:15:00,46.863,46.869,46.863,46.865,9600000.0
2009-02-18 03:16:00,46.867,46.874,46.867,46.869,12800000.0
2009-02-18 03:17:00,46.868,46.878,46.86,46.878,11200000.0
2009-02-18 03:18:00,46.88,46.884,46.861,46.861,11200000.0
2009-02-18 03:19:00,46.875,46.877,46.869,46.869,12800000.0
2009-02-18 03:20:00,46.87,46.873,46.86,46.861,11200000.0
2009-02-18 03:21:00,46.865,46.87,46.857,46.87,14400000.0
2009-02-18 03:22:00,46.881,46.913,46.881,46.907,14400000.0
2009-02-18 03:23:00,46.918,46.954,46.918,46.932,12800000.0
2009-02-18 03:24:00,46.933,46.96,46.933,46.96,11200000.0
2009-02-18 03:25:00,46.951,46.953,46.936,46.936,17600000.0
2009-02-18 03:26:00,46.938,46.938,46.916,46.935,11200000.0
2009-02-18 03:27:00,46.94,46.94,46.928,46.935,14400000.0
2009-02-18 03:28:00,46.929,46.929,46.911,46.925,13200000.0
2009-02-18 03:29:00,46.92,46.934,46.92,46.928,12800000.0
2009-02-18 03:30:00,46.929,46.929,46.92,46.926,13800000.0
2009-02-18 03:31:00,46.92,46.93,46.92,46.922,12800000.0
2009-02-18 03:32:00,46.922,46.922,46.914,46.915,12800000.0
2009-02-18 03:33:00,46.906,46.906,46.889,46.892,11200000.0
2009-02-18 03:34:00,46.902,46.903,46.891,46.9,11200000.0
2009-02-18 03:35:00,46.9,46.906,46.894,46.898,17600000.0
2009-02-18 03:36:00,46.905,46.911,46.898,46.9,12800000.0
2009-02-18 03:37:00,46.915,46.915,46.901,46.903,17600000.0
2009-02-18 03:38:00,46.908,46.911,46.9,46.9,11200000.0
2009-02-18 03:39:00,46.923,46.927,46.859,46.905,14400000.0
2009-02-18 03:40:00,46.911,46.911,46.895,46.895,11200000.0
2009-02-18 03:41:00,46.9,46.906,46.9,46.9,11200000.0
2009-02-18 03:42:00,46.917,46.927,46.917,46.927,12800000.0
2009-02-18 03:43:00,46.941,46.981,46.941,46.981,11200000.0
2009-02-18 03:44:00,46.985,46.985,46.977,46.977,11200000.0
2009-02-18 03:45:00,46.976,46.978,46.972,46.972,11200000.0
2009-02-18 03:46:00,46.964,46.964,46.943,46.943,12800000.0
2009-02-18 03:47:00,46.949,46.949,46.937,46.946,11200000.0
2009-02-18 03:48:00,46.951,46.951,46.945,46.945,11200000.0
2009-02-18 03:49:00,46.941,46.942,46.93,46.939,12800000.0
2009-02-18 03:50:00,46.931,46.933,46.918,46.919,12800000.0
2009-02-18 03:51:00,46.917,46.93,46.917,46.93,12800000.0
2009-02-18 03:52:00,46.924,46.935,46.919,46.922,16400000.0
2009-02-18 03:53:00,46.916,46.922,46.9,46.908,11200000.0
2009-02-18 03:54:00,46.908,46.918,46.901,46.916,13200000.0
2009-02-18 03:55:00,46.918,46.919,46.899,46.91,14800000.0
2009-02-18 03:56:00,46.915,46.922,46.913,46.918,11200000.0
2009-02-18 03:57:00,46.918,46.929,46.918,46.923,12800000.0
2009-02-18 03:58:00,46.932,46.933,46.926,46.929,11200000.0
2009-02-18 03:59:00,46.927,46.934,46.92,46.927,12800000.0
2009-02-18 04:00:00,46.941,46.953,46.931,46.941,14400000.0
2009-02-18 04:01:00,46.944,46.947,46.937,46.947,11200000.0
2009-02-18 04:02:00,46.927,46.927,46.905,46.921,12800000.0
2009-02-18 04:03:00,46.928,46.935,46.925,46.925,12800000.0
2009-02-18 04:04:00,46.914,46.92,46.912,46.912,12800000.0
2009-02-18 04:05:00,46.929,46.942,46.929,46.942,11200000.0
2009-02-18 04:06:00,46.948,46.952,46.943,46.943,14400000.0
2009-02-18 04:07:00,46.95,46.956,46.943,46.956,14400000.0
2009-02-18 04:08:00,46.954,46.957,46.951,46.951,12800000.0
2009-02-18 04:09:00,46.949,46.955,46.948,46.948,11200000.0
2009-02-18 04:10:00,46.955,46.96,46.94,46.96,17600000.0
2009-02-18 04:11:00,46.96,46.979,46.96,46.979,12800000.0
2009-02-18 04:12:00,46.99,46.995,46.983,46.983,12800000.0
2009-02-18 04:13:00,46.964,46.965,46.959,46.961,11200000.0
2009-02-18 04:14:00,46.954,46.96,46.945,46.945,16000000.0
2009-02-18 04:15:00,46.952,46.972,46.952,46.972,12800000.0
2009-02-18 04:16:00,46.948,46.968,46.945,46.962,11200000.0
2009-02-18 04:17:00,46.971,46.971,46.962,46.969,14800000.0
2009-02-18 04:18:00,46.948,46.964,46.945,46.945,14400000.0
2009-02-18 04:19:00,46.972,46.972,46.946,46.955,12800000.0
2009-02-18 04:20:00,46.971,46.975,46.966,46.966,12800000.0
2009-02-18 04:21:00,46.956,46.958,46.953,46.953,11200000.0
2009-02-18 04:22:00,46.96,46.973,46.953,46.961,16000000.0
2009-02-18 04:23:00,46.967,46.993,46.967,46.987,12200000.0
2009-02-18 04:24:00,47.007,47.025,47.007,47.021,12800000.0
2009-02-18 04:25:00,47.036,47.036,47.012,47.024,13800000.0
2009-02-18 04:26:00,47.021,47.021,47.015,47.021,12800000.0
2009-02-18 04:27:00,47.031,47.031,47.004,47.03,17600000.0
2009-02-18 04:28:00,47.032,47.032,46.994,46.994,10600000.0
2009-02-18 04:29:00,46.988,46.988,46.977,46.984,12800000.0
2009-02-18 04:30:00,46.985,46.997,46.985,46.995,11200000.0
2009-02-18 04:31:00,46.998,46.998,46.977,46.99,12800000.0
2009-02-18 04:32:00,46.993,46.999,46.98,46.991,16000000.0
2009-02-18 04:33:00,46.983,46.986,46.969,46.969,16000000.0
2009-02-18 04:34:00,46.981,46.985,46.891,46.954,11200000.0
2009-02-18 04:35:00,46.942,46.942,46.926,46.926,12800000.0
2009-02-18 04:36:00,46.912,46.919,46.906,46.919,11200000.0
2009-02-18 04:37:00,46.906,46.906,46.888,46.888,12800000.0
2009-02-18 04:38:00,46.888,46.903,46.888,46.893,12800000.0
2009-02-18 04:39:00,46.894,46.912,46.894,46.905,12800000.0
2009-02-18 04:40:00,46.891,46.891,46.868,46.876,12800000.0
2009-02-18 04:41:00,46.892,46.899,46.888,46.899,12800000.0
2009-02-18 04:42:00,46.877,46.903,46.877,46.882,17600000.0
2009-02-18 04:43:00,46.908,46.921,46.908,46.921,12800000.0
2009-02-18 04:44:00,46.924,46.929,46.924,46.926,12800000.0
2009-02-18 04:45:00,46.923,46.925,46.917,46.925,17600000.0
2009-02-18 04:46:00,46.918,46.926,46.918,46.925,8000000.0
2009-02-18 04:47:00,46.927,46.941,46.918,46.936,14400000.0
2009-02-18 04:48:00,46.936,46.944,46.926,46.926,17600000.0
2009-02-18 04:49:00,46.927,46.94,46.927,46.94,8000000.0
2009-02-18 04:50:00,46.939,46.939,46.917,46.922,11200000.0
2009-02-18 04:51:00,46.924,46.928,46.919,46.919,11200000.0
2009-02-18 04:52:00,46.9,46.915,46.898,46.915,12800000.0
2009-02-18 04:53:00,46.9,46.914,46.898,46.91,17600000.0
2009-02-18 04:54:00,46.91,46.91,46.886,46.905,11200000.0
2009-02-18 04:55:00,46.923,46.926,46.916,46.916,11200000.0
2009-02-18 04:56:00,46.9,46.91,46.896,46.906,17600000.0
2009-02-18 04:57:00,46.909,46.912,46.906,46.907,12800000.0
2009-02-18 04:58:00,46.908,46.913,46.906,46.909,11200000.0
2009-02-18 04:59:00,46.912,46.912,46.901,46.911,12800000.0
2009-02-18 05:00:00,46.917,46.917,46.892,46.897,11200000.0
2009-02-18 05:01:00,46.884,46.884,46.86,46.872,14400000.0
2009-02-18 05:02:00,46.859,46.859,46.83,46.83,11600000.0
2009-02-18 05:03:00,46.851,46.861,46.84,46.861,12800000.0
2009-02-18 05:04:00,46.86,46.884,46.86,46.884,12800000.0
2009-02-18 05:05:00,46.877,46.877,46.865,46.869,11200000.0
2009-02-18 05:06:00,46.869,46.869,46.86,46.863,11200000.0
2009-02-18 05:07:00,46.864,46.876,46.85,46.854,14400000.0
2009-02-18 05:08:00,46.868,46.876,46.866,46.872,12800000.0
2009-02-18 05:09:00,46.876,46.889,46.874,46.889,9600000.0
2009-02-18 05:10:00,46.898,46.898,46.881,46.885,11200000.0
2009-02-18 05:11:00,46.879,46.894,46.874,46.879,12800000.0
2009-02-18 05:12:00,46.876,46.888,46.876,46.884,12800000.0
2009-02-18 05:13:00,46.884,46.893,46.881,46.893,12800000.0
2009-02-18 05:14:00,46.883,46.883,46.869,46.883,12800000.0
2009-02-18 05:15:00,46.897,46.904,46.883,46.901,16000000.0
2009-02-18 05:16:00,46.903,46.912,46.877,46.877,11200000.0
2009-02-18 05:17:00,46.874,46.877,46.869,46.877,11200000.0
2009-02-18 05:18:00,46.87,46.87,46.853,46.859,12800000.0
2009-02-18 05:19:00,46.858,46.87,46.856,46.867,16000000.0
2009-02-18 05:20:00,46.872,46.884,46.872,46.884,11200000.0
2009-02-18 05:21:00,46.889,46.894,46.881,46.892,17600000.0
2009-02-18 05:22:00,46.897,46.901,46.889,46.901,16000000.0
2009-02-18 05:23:00,46.888,46.894,46.884,46.884,12800000.0
2009-02-18 05:24:00,46.895,46.895,46.888,46.89,12800000.0
2009-02-18 05:25:00,46.89,46.892,46.883,46.886,12800000.0
2009-02-18 05:26:00,46.875,46.882,46.868,46.88,12800000.0
2009-02-18 05:27:00,46.881,46.883,46.873,46.877,12800000.0
2009-02-18 05:28:00,46.847,46.883,46.847,46.877,11200000.0
2009-02-18 05:29:00,46.874,46.874,46.855,46.855,12800000.0
2009-02-18 05:30:00,46.835,46.835,46.807,46.807,14400000.0
2009-02-18 05:31:00,46.803,46.829,46.803,46.826,17600000.0
2009-02-18 05:32:00,46.828,46.838,46.827,46.827,9600000.0
2009-02-18 05:33:00,46.835,46.846,46.829,46.846,11200000.0
2009-02-18 05:34:00,46.845,46.858,46.845,46.854,17000000.0
2009-02-18 05:35:00,46.859,46.869,46.859,46.86,12800000.0
2009-02-18 05:36:00,46.865,46.874,46.862,46.87,12800000.0
2009-02-18 05:37:00,46.879,46.879,46.874,46.877,11200000.0
2009-02-18 05:38:00,46.885,46.888,46.876,46.885,12800000.0
2009-02-18 05:39:00,46.874,46.88,46.869,46.88,11200000.0
2009-02-18 05:40:00,46.886,46.89,46.883,46.883,14400000.0
2009-02-18 05:41:00,46.883,46.883,46.876,46.877,12800000.0
2009-02-18 05:42:00,46.88,46.898,46.88,46.892,11200000.0
2009-02-18 05:43:00,46.902,46.902,46.879,46.896,12800000.0
2009-02-18 05:44:00,46.892,46.902,46.89,46.902,12800000.0
2009-02-18 05:45:00,46.901,46.906,46.898,46.904,16000000.0
2009-02-18 05:46:00,46.901,46.903,46.897,46.897,15400000.0
2009-02-18 05:47:00,46.889,46.891,46.875,46.885,11200000.0
2009-02-18 05:48:00,46.884,46.905,46.884,46.905,14400000.0
2009-02-18 05:49:00,46.897,46.906,46.897,46.901,17600000.0
2009-02-18 05:50:00,46.903,46.908,46.891,46.891,11200000.0
2009-02-18 05:51:00,46.905,46.905,46.894,46.901,11200000.0
2009-02-18 05:52:00,46.902,46.908,46.894,46.903,12800000.0
2009-02-18 05:53:00,46.894,46.901,46.892,46.897,17600000.0
2009-02-18 05:54:00,46.907,46.907,46.891,46.894,12800000.0
2009-02-18 05:55:00,46.891,46.891,46.827,46.827,11200000.0
2009-02-18 05:56:00,46.888,46.888,46.869,46.878,11200000.0
2009-02-18 05:57:00,46.882,46.887,46.873,46.873,13200000.0
2009-02-18 05:58:00,46.878,46.885,46.872,46.872,12800000.0
2009-02-18 05:59:00,46.884,46.884,46.869,46.869,12800000.0
2009-02-18 06:00:00,46.861,46.893,46.861,46.889,14400000.0
2009-02-18 06:01:00,46.885,46.913,46.885,46.913,16000000.0
2009-02-18 06:02:00,46.914,46.914,46.907,46.908,12800000.0
2009-02-18 06:03:00,46.912,46.917,46.909,46.909,12800000.0
2009-02-18 06:04:00,46.902,46.911,46.902,46.911,11200000.0
2009-02-18 06:05:00,46.929,46.934,46.9,46.9,14400000.0
2009-02-18 06:06:00,46.898,46.898,46.884,46.884,17600000.0
2009-02-18 06:07:00,46.891,46.895,46.879,46.895,12800000.0
2009-02-18 06:08:00,46.902,46.909,46.818,46.905,12800000.0
2009-02-18 06:09:00,46.902,46.902,46.897,46.898,11200000.0
2009-02-18 06:10:00,46.899,46.904,46.893,46.904,14400000.0
2009-02-18 06:11:00,46.907,46.908,46.896,46.904,17600000.0
2009-02-18 06:12:00,46.893,46.902,46.893,46.902,12800000.0
2009-02-18 06:13:00,46.909,46.91,46.888,46.905,9600000.0
2009-02-18 06:14:00,46.89,46.903,46.887,46.893,14400000.0
2009-02-18 06:15:00,46.879,46.908,46.879,46.899,17600000.0
2009-02-18 06:16:00,46.921,46.921,46.894,46.894,17600000.0
2009-02-18 06:17:00,46.894,46.909,46.887,46.909,9000000.0
2009-02-18 06:18:00,46.928,46.943,46.927,46.943,14800000.0
2009-02-18 06:19:00,46.943,46.944,46.937,46.944,9600000.0
2009-02-18 06:20:00,46.943,46.943,46.928,46.928,12800000.0
2009-02-18 06:21:00,46.939,46.943,46.937,46.937,12800000.0
2009-02-18 06:22:00,46.931,46.942,46.931,46.94,12800000.0
2009-02-18 06:23:00,46.936,46.946,46.925,46.946,17600000.0
2009-02-18 06:24:00,46.954,46.958,46.947,46.947,11200000.0
2009-02-18 06:25:00,46.949,46.966,46.949,46.959,11200000.0
2009-02-18 06:26:00,46.96,46.96,46.95,46.956,11200000.0
2009-02-18 06:27:00,46.956,46.956,46.946,46.949,11200000.0
2009-02-18 06:28:00,46.956,46.956,46.935,46.94,11200000.0
2009-02-18 06:29:00,46.948,46.974,46.948,46.974,12800000.0
2009-02-18 06:30:00,46.969,46.969,46.95,46.95,12800000.0
2009-02-18 06:31:00,46.971,46.971,46.965,46.967,12800000.0
2009-02-18 06:32:00,46.967,46.988,46.962,46.988,11200000.0
2009-02-18 06:33:00,46.995,46.995,46.967,46.967,17600000.0
2009-02-18 06:34:00,46.965,46.972,46.96,46.967,11200000.0
2009-02-18 06:35:00,46.968,46.973,46.961,46.973,12800000.0
2009-02-18 06:36:00,46.969,46.972,46.961,46.961,8000000.0
2009-02-18 06:37:00,46.967,46.977,46.961,46.968,12800000.0
2009-02-18 06:38:00,46.97,46.97,46.952,46.958,9600000.0
2009-02-18 06:39:00,46.958,46.973,46.958,46.966,12800000.0
2009-02-18 06:40:00,46.957,46.964,46.955,46.964,12800000.0
2009-02-18 06:41:00,46.966,46.974,46.964,46.97,12200000.0
2009-02-18 06:42:00,46.963,46.963,46.946,46.957,12800000.0
2009-02-18 06:43:00,46.961,46.972,46.959,46.972,12800000.0
2009-02-18 06:44:00,46.969,46.977,46.961,46.977,17600000.0
2009-02-18 06:45:00,46.967,46.985,46.967,46.976,17000000.0
2009-02-18 06:46:00,46.974,46.984,46.974,46.976,11200000.0
2009-02-18 06:47:00,46.982,46.984,46.972,46.982,12800000.0
2009-02-18 06:48:00,46.981,46.987,46.973,46.984,12800000.0
2009-02-18 06:49:00,46.978,46.984,46.962,46.978,12800000.0
2009-02-18 06:50:00,46.972,46.972,46.966,46.968,12800000.0
2009-02-18 06:51:00,46.966,46.972,46.957,46.957,12800000.0
2009-02-18 06:52:00,46.966,46.967,46.951,46.955,12800000.0
2009-02-18 06:53:00,46.952,46.961,46.933,46.933,17600000.0
2009-02-18 06:54:00,46.955,46.955,46.946,46.949,13800000.0
2009-02-18 06:55:00,46.951,46.954,46.944,46.947,11600000.0
2009-02-18 06:56:00,46.94,46.942,46.934,46.939,12800000.0
2009-02-18 06:57:00,46.942,46.945,46.931,46.931,11200000.0
2009-02-18 06:58:00,46.933,46.949,46.931,46.947,17600000.0
2009-02-18 06:59:00,46.948,46.948,46.923,46.936,12800000.0
2009-02-18 07:00:00,46.938,46.945,46.853,46.93,14400000.0
2009-02-18 07:01:00,46.942,46.955,46.942,46.953,17600000.0
2009-02-18 07:02:00,46.948,46.954,46.941,46.941,11200000.0
2009-02-18 07:03:00,46.952,46.954,46.932,46.932,12800000.0
2009-02-18 07:04:00,46.942,46.947,46.939,46.943,12800000.0
2009-02-18 07:05:00,46.95,46.955,46.942,46.955,11200000.0
2009-02-18 07:06:00,46.954,46.958,46.95,46.957,12800000.0
2009-02-18 07:07:00,46.969,46.973,46.96,46.96,11200000.0
2009-02-18 07:08:00,46.949,46.949,46.936,46.949,11200000.0
2009-02-18 07:09:00,46.959,46.97,46.959,46.97,12800000.0
2009-02-18 07:10:00,46.974,46.977,46.967,46.972,11200000.0
2009-02-18 07:11:00,46.961,46.963,46.955,46.963,12800000.0
2009-02-18 07:12:00,46.96,46.975,46.96,46.975,11200000.0
2009-02-18 07:13:00,46.984,46.998,46.984,46.998,12800000.0
2009-02-18 07:14:00,47.003,47.008,46.99,46.998,11200000.0
2009-02-18 07:15:00,46.997,47.004,46.996,47.0,11200000.0
2009-02-18 07:16:00,46.995,46.995,46.985,46.992,17600000.0
2009-02-18 07:17:00,46.995,46.995,46.988,46.995,12800000.0
2009-02-18 07:18:00,46.99,46.998,46.988,46.988,14400000.0
2009-02-18 07:19:00,46.988,46.988,46.956,46.959,12800000.0
2009-02-18 07:20:00,46.954,46.957,46.943,46.957,16000000.0
2009-02-18 07:21:00,46.957,46.957,46.948,46.948,12800000.0
2009-02-18 07:22:00,46.955,46.961,46.95,46.959,17600000.0
2009-02-18 07:23:00,46.962,46.97,46.962,46.97,11200000.0
2009-02-18 07:24:00,46.984,46.989,46.967,46.967,16000000.0
2009-02-18 07:25:00,46.985,47.003,46.981,47.002,16000000.0
2009-02-18 07:26:00,47.003,47.004,46.991,46.997,16000000.0
2009-02-18 07:27:00,46.997,47.009,46.997,47.004,8000000.0
2009-02-18 07:28:00,46.996,47.016,46.996,47.013,12600000.0
2009-02-18 07:29:00,47.022,47.058,47.022,47.054,14400000.0
2009-02-18 07:30:00,47.057,47.066,47.053,47.053,12800000.0
2009-02-18 07:31:00,47.039,47.047,47.039,47.044,17600000.0
2009-02-18 07:32:00,47.05,47.054,47.042,47.042,12800000.0
2009-02-18 07:33:00,47.068,47.088,47.068,47.081,9600000.0
2009-02-18 07:34:00,47.093,47.093,47.076,47.081,12800000.0
2009-02-18 07:35:00,47.071,47.077,47.066,47.075,16000000.0
2009-02-18 07:36:00,47.072,47.072,47.063,47.065,16000000.0
2009-02-18 07:37:00,47.05,47.05,47.037,47.037,11200000.0
2009-02-18 07:38:00,47.043,47.053,47.037,47.053,11200000.0
2009-02-18 07:39:00,47.042,47.047,47.011,47.011,11200000.0
2009-02-18 07:40:00,47.041,47.049,47.032,47.042,11200000.0
2009-02-18 07:41:00,47.046,47.046,47.03,47.031,12800000.0
2009-02-18 07:42:00,47.032,47.044,47.031,47.044,12800000.0
2009-02-18 07:43:00,47.056,47.071,47.042,47.071,12800000.0
2009-02-18 07:44:00,47.084,47.086,47.079,47.083,11200000.0
2009-02-18 07:45:00,47.08,47.081,47.07,47.075,17600000.0
2009-02-18 07:46:00,47.063,47.071,47.052,47.065,11200000.0
2009-02-18 07:47:00,47.081,47.091,47.075,47.075,14400000.0
2009-02-18 07:48:00,47.083,47.105,47.083,47.103,14400000.0
2009-02-18 07:49:00,47.101,47.102,47.089,47.089,17600000.0
2009-02-18 07:50:00,47.093,47.095,47.083,47.095,16000000.0
2009-02-18 07:51:00,47.09,47.098,47.085,47.093,12800000.0
2009-02-18 07:52:00,47.099,47.103,47.095,47.101,16000000.0
2009-02-18 07:53:00,47.094,47.094,47.076,47.085,12800000.0
2009-02-18 07:54:00,47.112,47.132,47.112,47.126,12800000.0
2009-02-18 07:55:00,47.111,47.129,47.103,47.118,12800000.0
2009-02-18 07:56:00,47.12,47.124,47.114,47.116,16000000.0
2009-02-18 07:57:00,47.111,47.122,47.106,47.106,9600000.0
2009-02-18 07:58:00,47.115,47.124,47.111,47.124,11200000.0
2009-02-18 07:59:00,47.119,47.125,47.114,47.114,12800000.0
2009-02-18 08:00:00,47.131,47.139,47.115,47.127,13800000.0
2009-02-18 08:01:00,47.128,47.132,47.119,47.121,14400000.0
2009-02-18 08:02:00,47.116,47.116,47.087,47.096,12800000.0
2009-02-18 08:03:00,47.097,47.097,47.088,47.091,11200000.0
2009-02-18 08:04:00,47.091,47.091,47.077,47.084,11200000.0
2009-02-18 08:05:00,47.089,47.091,47.082,47.085,14400000.0
2009-02-18 08:06:00,47.085,47.089,47.079,47.088,17600000.0
2009-02-18 08:07:00,47.084,47.089,47.082,47.089,11200000.0
2009-02-18 08:08:00,47.081,47.081,47.067,47.07,12800000.0
2009-02-18 08:09:00,47.061,47.087,47.061,47.087,12800000.0
2009-02-18 08:10:00,47.08,47.101,47.08,47.094,12800000.0
2009-02-18 08:11:00,47.099,47.1,47.089,47.095,11200000.0
2009-02-18 08:12:00,47.089,47.099,47.086,47.099,16000000.0
2009-02-18 08:13:00,47.11,47.131,47.11,47.129,11200000.0
2009-02-18 08:14:00,47.149,47.155,47.141,47.155,11200000.0
2009-02-18 08:15:00,47.151,47.151,47.128,47.144,16400000.0
2009-02-18 08:16:00,47.143,47.144,47.14,47.143,11200000.0
2009-02-18 08:17:00,47.143,47.149,47.139,47.149,12800000.0
2009-02-18 08:18:00,47.151,47.151,47.132,47.139,12800000.0
2009-02-18 08:19:00,47.145,47.152,47.134,47.139,14400000.0
2009-02-18 08:20:00,47.15,47.171,47.15,47.17,11200000.0
2009-02-18 08:21:00,47.18,47.18,47.15,47.15,9600000.0
2009-02-18 08:22:00,47.149,47.166,47.147,47.166,11200000.0
2009-02-18 08:23:00,47.166,47.166,47.155,47.155,11200000.0
2009-02-18 08:24:00,47.154,47.154,47.139,47.139,17600000.0
2009-02-18 08:25:00,47.141,47.149,47.134,47.134,12800000.0
2009-02-18 08:26:00,47.138,47.138,47.126,47.132,12800000.0
2009-02-18 08:27:00,47.142,47.154,47.134,47.134,12800000.0
2009-02-18 08:28:00,47.154,47.164,47.154,47.158,17600000.0
2009-02-18 08:29:00,47.143,47.148,47.132,47.148,14400000.0
2009-02-18 08:30:00,47.144,47.144,47.132,47.132,11200000.0
2009-02-18 08:31:00,47.139,47.151,47.139,47.148,12800000.0
2009-02-18 08:32:00,47.132,47.166,47.132,47.166,11200000.0
2009-02-18 08:33:00,47.158,47.165,47.158,47.158,10600000.0
2009-02-18 08:34:00,47.157,47.157,47.134,47.134,17600000.0
2009-02-18 08:35:00,47.136,47.14,47.125,47.139,17600000.0
2009-02-18 08:36:00,47.137,47.147,47.137,47.14,17600000.0
2009-02-18 08:37:00,47.143,47.146,47.131,47.146,11200000.0
2009-02-18 08:38:00,47.139,47.151,47.131,47.151,15400000.0
2009-02-18 08:39:00,47.146,47.178,47.146,47.178,16000000.0
2009-02-18 08:40:00,47.18,47.187,47.176,47.187,16400000.0
2009-02-18 08:41:00,47.178,47.185,47.178,47.181,17600000.0
2009-02-18 08:42:00,47.189,47.208,47.189,47.206,12800000.0
2009-02-18 08:43:00,47.211,47.233,47.211,47.231,13200000.0
2009-02-18 08:44:00,47.248,47.248,47.232,47.232,12800000.0
2009-02-18 08:45:00,47.23,47.27,47.23,47.268,16000000.0
2009-02-18 08:46:00,47.285,47.299,47.282,47.284,11200000.0
2009-02-18 08:47:00,47.296,47.3,47.286,47.294,11200000.0
2009-02-18 08:48:00,47.295,47.297,47.274,47.274,12200000.0
2009-02-18 08:49:00,47.251,47.251,47.223,47.233,17600000.0
2009-02-18 08:50:00,47.228,47.229,47.212,47.218,12800000.0
2009-02-18 08:51:00,47.211,47.223,47.204,47.212,17600000.0
2009-02-18 08:52:00,47.221,47.221,47.197,47.2,11200000.0
2009-02-18 08:53:00,47.211,47.211,47.192,47.192,16000000.0
2009-02-18 08:54:00,47.18,47.201,47.179,47.201,14800000.0
2009-02-18 08:55:00,47.227,47.227,47.186,47.186,16000000.0
2009-02-18 08:56:00,47.179,47.197,47.179,47.192,12800000.0
2009-02-18 08:57:00,47.156,47.174,47.156,47.174,11200000.0
2009-02-18 08:58:00,47.155,47.159,47.149,47.151,12800000.0
2009-02-18 08:59:00,47.17,47.174,47.165,47.169,12800000.0
2009-02-18 09:00:00,47.174,47.192,47.174,47.184,17600000.0
2009-02-18 09:01:00,47.183,47.184,47.159,47.161,11200000.0
2009-02-18 09:02:00,47.174,47.181,47.168,47.181,11200000.0
2009-02-18 09:03:00,47.19,47.2,47.181,47.191,15400000.0
2009-02-18 09:04:00,47.192,47.212,47.192,47.212,11200000.0
2009-02-18 09:05:00,47.216,47.23,47.216,47.223,11200000.0
2009-02-18 09:06:00,47.228,47.232,47.214,47.231,12800000.0
2009-02-18 09:07:00,47.24,47.248,47.24,47.243,12800000.0
2009-02-18 09:08:00,47.241,47.241,47.227,47.24,12200000.0
2009-02-18 09:09:00,47.241,47.243,47.225,47.237,17600000.0
2009-02-18 09:10:00,47.234,47.234,47.205,47.205,12800000.0
2009-02-18 09:11:00,47.214,47.22,47.209,47.212,12800000.0
2009-02-18 09:12:00,47.204,47.221,47.204,47.214,12800000.0
2009-02-18 09:13:00,47.222,47.234,47.222,47.223,11200000.0
2009-02-18 09:14:00,47.222,47.232,47.22,47.223,11200000.0
2009-02-18 09:15:00,47.219,47.226,47.217,47.224,11200000.0
2009-02-18 09:16:00,47.216,47.216,47.198,47.209,12800000.0
2009-02-18 09:17:00,47.199,47.199,47.185,47.185,11200000.0
2009-02-18 09:18:00,47.198,47.202,47.184,47.201,14400000.0
2009-02-18 09:19:00,47.201,47.212,47.201,47.208,12800000.0
2009-02-18 09:20:00,47.192,47.196,47.187,47.188,16000000.0
2009-02-18 09:21:00,47.183,47.197,47.171,47.171,11200000.0
2009-02-18 09:22:00,47.189,47.201,47.188,47.191,17600000.0
2009-02-18 09:23:00,47.204,47.264,47.204,47.264,12800000.0
2009-02-18 09:24:00,47.274,47.274,47.249,47.254,12800000.0
2009-02-18 09:25:00,47.254,47.254,47.246,47.246,12800000.0
2009-02-18 09:26:00,47.258,47.275,47.258,47.267,11200000.0
2009-02-18 09:27:00,47.257,47.264,47.257,47.257,11200000.0
2009-02-18 09:28:00,47.252,47.269,47.252,47.269,12800000.0
2009-02-18 09:29:00,47.281,47.326,47.281,47.326,11200000.0
2009-02-18 09:30:00,47.347,47.349,47.34,47.349,12800000.0
2009-02-18 09:31:00,47.362,47.414,47.362,47.414,12800000.0
2009-02-18 09:32:00,47.401,47.417,47.395,47.406,14400000.0
2009-02-18 09:33:00,47.419,47.431,47.413,47.429,12200000.0
2009-02-18 09:34:00,47.447,47.461,47.447,47.456,11200000.0
2009-02-18 09:35:00,47.455,47.481,47.455,47.481,12800000.0
2009-02-18 09:36:00,47.483,47.486,47.459,47.464,16000000.0
2009-02-18 09:37:00,47.43,47.43,47.35,47.403,16000000.0
2009-02-18 09:38:00,47.387,47.387,47.343,47.343,11200000.0
2009-02-18 09:39:00,47.328,47.334,47.324,47.327,12800000.0
2009-02-18 09:40:00,47.353,47.368,47.353,47.359,16000000.0
2009-02-18 09:41:00,47.392,47.417,47.392,47.417,11600000.0
2009-02-18 09:42:00,47.388,47.388,47.362,47.368,11200000.0
2009-02-18 09:43:00,47.361,47.421,47.361,47.414,12800000.0
2009-02-18 09:44:00,47.42,47.48,47.42,47.48,8000000.0
2009-02-18 09:45:00,47.474,47.476,47.461,47.476,12800000.0
2009-02-18 09:46:00,47.495,47.495,47.464,47.464,11200000.0
2009-02-18 09:47:00,47.464,47.464,47.447,47.464,12800000.0
2009-02-18 09:48:00,47.469,47.469,47.457,47.458,11200000.0
2009-02-18 09:49:00,47.457,47.457,47.429,47.432,12200000.0
2009-02-18 09:50:00,47.431,47.431,47.422,47.424,16000000.0
2009-02-18 09:51:00,47.427,47.427,47.413,47.427,16000000.0
2009-02-18 09:52:00,47.419,47.427,47.415,47.424,11200000.0
2009-02-18 09:53:00,47.449,47.484,47.449,47.475,12800000.0
2009-02-18 09:54:00,47.488,47.516,47.488,47.511,18000000.0
2009-02-18 09:55:00,47.516,47.525,47.516,47.518,11200000.0
2009-02-18 09:56:00,47.528,47.534,47.526,47.533,12800000.0
2009-02-18 09:57:00,47.523,47.523,47.497,47.499,17600000.0
2009-02-18 09:58:00,47.499,47.5,47.4,47.468,17600000.0
2009-02-18 09:59:00,47.447,47.467,47.447,47.459,17600000.0
2009-02-18 10:00:00,47.386,47.386,47.353,47.356,11200000.0
2009-02-18 10:01:00,47.347,47.372,47.347,47.361,12800000.0
2009-02-18 10:02:00,47.391,47.391,47.351,47.355,16000000.0
2009-02-18 10:03:00,47.351,47.367,47.345,47.35,11200000.0
2009-02-18 10:04:00,47.36,47.366,47.349,47.366,12800000.0
2009-02-18 10:05:00,47.363,47.378,47.362,47.368,7400000.0
2009-02-18 10:06:00,47.38,47.38,47.362,47.362,17600000.0
2009-02-18 10:07:00,47.375,47.382,47.357,47.365,13200000.0
2009-02-18 10:08:00,47.365,47.386,47.365,47.366,11200000.0
2009-02-18 10:09:00,47.392,47.407,47.386,47.405,12800000.0
2009-02-18 10:10:00,47.404,47.406,47.387,47.387,11200000.0
2009-02-18 10:11:00,47.341,47.341,47.315,47.315,11200000.0
2009-02-18 10:12:00,47.298,47.33,47.298,47.33,12800000.0
2009-02-18 10:13:00,47.339,47.355,47.339,47.349,12800000.0
2009-02-18 10:14:00,47.346,47.368,47.34,47.368,11200000.0
2009-02-18 10:15:00,47.376,47.385,47.376,47.385,12800000.0
2009-02-18 10:16:00,47.387,47.39,47.384,47.386,13200000.0
2009-02-18 10:17:00,47.405,47.423,47.405,47.419,11200000.0
2009-02-18 10:18:00,47.419,47.419,47.402,47.403,11200000.0
2009-02-18 10:19:00,47.386,47.391,47.382,47.391,11200000.0
2009-02-18 10:20:00,47.384,47.384,47.33,47.33,17600000.0
2009-02-18 10:21:00,47.318,47.318,47.309,47.317,12800000.0
2009-02-18 10:22:00,47.306,47.339,47.301,47.339,11200000.0
2009-02-18 10:23:00,47.349,47.35,47.325,47.325,11200000.0
2009-02-18 10:24:00,47.309,47.319,47.303,47.303,12800000.0
2009-02-18 10:25:00,47.318,47.329,47.316,47.327,11600000.0
2009-02-18 10:26:00,47.327,47.358,47.327,47.358,12800000.0
2009-02-18 10:27:00,47.383,47.39,47.369,47.371,11200000.0
2009-02-18 10:28:00,47.365,47.372,47.338,47.338,12800000.0
2009-02-18 10:29:00,47.34,47.344,47.334,47.344,11200000.0
2009-02-18 10:30:00,47.326,47.337,47.314,47.314,12800000.0
2009-02-18 10:31:00,47.317,47.324,47.308,47.324,12800000.0
2009-02-18 10:32:00,47.319,47.323,47.313,47.315,17600000.0
2009-02-18 10:33:00,47.309,47.323,47.309,47.323,11200000.0
2009-02-18 10:34:00,47.325,47.333,47.325,47.331,11200000.0
2009-02-18 10:35:00,47.319,47.319,47.304,47.31,11200000.0
2009-02-18 10:36:00,47.304,47.304,47.289,47.289,11200000.0
2009-02-18 10:37:00,47.292,47.292,47.206,47.273,11200000.0
2009-02-18 10:38:00,47.273,47.29,47.273,47.289,12800000.0
2009-02-18 10:39:00,47.282,47.294,47.282,47.294,11200000.0
2009-02-18 10:40:00,47.29,47.3,47.283,47.3,16000000.0
2009-02-18 10:41:00,47.297,47.316,47.297,47.314,13200000.0
2009-02-18 10:42:00,47.32,47.321,47.308,47.317,11200000.0
2009-02-18 10:43:00,47.309,47.315,47.304,47.309,11200000.0
2009-02-18 10:44:00,47.31,47.313,47.306,47.313,12800000.0
2009-02-18 10:45:00,47.318,47.322,47.313,47.321,12800000.0
2009-02-18 10:46:00,47.328,47.342,47.328,47.342,12800000.0
2009-02-18 10:47:00,47.337,47.354,47.319,47.354,12800000.0
2009-02-18 10:48:00,47.349,47.349,47.332,47.332,12800000.0
2009-02-18 10:49:00,47.331,47.346,47.331,47.346,11200000.0
2009-02-18 10:50:00,47.355,47.374,47.355,47.362,16000000.0
2009-02-18 10:51:00,47.367,47.376,47.365,47.376,17600000.0
2009-02-18 10:52:00,47.394,47.402,47.381,47.39,11200000.0
2009-02-18 10:53:00,47.396,47.402,47.381,47.383,11200000.0
2009-02-18 10:54:00,47.378,47.378,47.307,47.307,17600000.0
2009-02-18 10:55:00,47.3,47.306,47.293,47.306,11200000.0
2009-02-18 10:56:00,47.308,47.308,47.3,47.301,11200000.0
2009-02-18 10:57:00,47.28,47.29,47.28,47.29,16000000.0
2009-02-18 10:58:00,47.293,47.294,47.199,47.285,12800000.0
2009-02-18 10:59:00,47.288,47.316,47.288,47.311,11200000.0
2009-02-18 11:00:00,47.335,47.335,47.317,47.327,13200000.0
2009-02-18 11:01:00,47.332,47.34,47.332,47.336,12800000.0
2009-02-18 11:02:00,47.333,47.335,47.319,47.328,16000000.0
2009-02-18 11:03:00,47.319,47.349,47.319,47.337,12800000.0
2009-02-18 11:04:00,47.352,47.361,47.352,47.358,14800000.0
2009-02-18 11:05:00,47.366,47.37,47.36,47.364,9600000.0
2009-02-18 11:06:00,47.365,47.365,47.35,47.361,17000000.0
2009-02-18 11:07:00,47.365,47.369,47.35,47.35,17600000.0
2009-02-18 11:08:00,47.276,47.345,47.276,47.316,11200000.0
2009-02-18 11:09:00,47.317,47.317,47.295,47.295,17600000.0
2009-02-18 11:10:00,47.284,47.285,47.276,47.281,12800000.0
2009-02-18 11:11:00,47.294,47.304,47.284,47.304,11200000.0
2009-02-18 11:12:00,47.308,47.338,47.308,47.338,17600000.0
2009-02-18 11:13:00,47.34,47.34,47.291,47.291,14400000.0
2009-02-18 11:14:00,47.277,47.277,47.262,47.269,11200000.0
2009-02-18 11:15:00,47.273,47.274,47.19,47.191,11200000.0
2009-02-18 11:16:00,47.214,47.218,47.212,47.212,12800000.0
2009-02-18 11:17:00,47.184,47.204,47.181,47.204,11200000.0
2009-02-18 11:18:00,47.215,47.219,47.213,47.219,12800000.0
2009-02-18 11:19:00,47.228,47.252,47.228,47.25,17600000.0
2009-02-18 11:20:00,47.234,47.242,47.228,47.239,12800000.0
2009-02-18 11:21:00,47.248,47.258,47.248,47.255,14400000.0
2009-02-18 11:22:00,47.254,47.263,47.252,47.257,12800000.0
2009-02-18 11:23:00,47.255,47.258,47.251,47.258,11200000.0
2009-02-18 11:24:00,47.263,47.263,47.246,47.256,12800000.0
2009-02-18 11:25:00,47.252,47.26,47.24,47.258,17600000.0
2009-02-18 11:26:00,47.263,47.276,47.26,47.276,9600000.0
2009-02-18 11:27:00,47.274,47.281,47.266,47.271,8000000.0
2009-02-18 11:28:00,47.267,47.268,47.263,47.263,14400000.0
2009-02-18 11:29:00,47.244,47.259,47.244,47.257,14400000.0
2009-02-18 11:30:00,47.25,47.25,47.214,47.214,14400000.0
2009-02-18 11:31:00,47.177,47.177,47.165,47.169,11200000.0
2009-02-18 11:32:00,47.165,47.174,47.163,47.172,17600000.0
2009-02-18 11:33:00,47.148,47.148,47.137,47.137,12800000.0
2009-02-18 11:34:00,47.133,47.133,47.118,47.118,12800000.0
2009-02-18 11:35:00,47.123,47.137,47.123,47.134,11200000.0
2009-02-18 11:36:00,47.141,47.155,47.141,47.155,12800000.0
2009-02-18 11:37:00,47.17,47.183,47.16,47.16,11200000.0
2009-02-18 11:38:00,47.16,47.175,47.16,47.175,11200000.0
2009-02-18 11:39:00,47.177,47.177,47.146,47.154,11200000.0
2009-02-18 11:40:00,47.126,47.164,47.126,47.164,11200000.0
2009-02-18 11:41:00,47.182,47.182,47.171,47.172,9600000.0
2009-02-18 11:42:00,47.166,47.191,47.166,47.179,17600000.0
2009-02-18 11:43:00,47.178,47.18,47.157,47.18,11200000.0
2009-02-18 11:44:00,47.18,47.18,47.175,47.18,11200000.0
2009-02-18 11:45:00,47.181,47.185,47.141,47.141,14400000.0
2009-02-18 11:46:00,47.13,47.141,47.13,47.134,11200000.0
2009-02-18 11:47:00,47.146,47.16,47.135,47.146,17600000.0
2009-02-18 11:48:00,47.12,47.12,47.078,47.099,11200000.0
2009-02-18 11:49:00,47.103,47.119,47.103,47.111,12800000.0
2009-02-18 11:50:00,47.114,47.115,47.102,47.115,17600000.0
2009-02-18 11:51:00,47.094,47.124,47.087,47.124,11200000.0
2009-02-18 11:52:00,47.139,47.141,47.133,47.136,11200000.0
2009-02-18 11:53:00,47.13,47.133,47.113,47.113,16000000.0
2009-02-18 11:54:00,47.115,47.135,47.113,47.135,14400000.0
2009-02-18 11:55:00,47.127,47.128,47.051,47.108,11200000.0
2009-02-18 11:56:00,47.095,47.103,47.074,47.074,12800000.0
2009-02-18 11:57:00,47.103,47.12,47.103,47.12,17600000.0
2009-02-18 11:58:00,47.154,47.154,47.137,47.137,11200000.0
2009-02-18 11:59:00,47.141,47.146,47.132,47.132,11200000.0
2009-02-18 12:00:00,47.155,47.169,47.155,47.163,11600000.0
2009-02-18 12:01:00,47.158,47.158,47.129,47.129,11200000.0
2009-02-18 12:02:00,47.132,47.143,47.131,47.137,14400000.0
2009-02-18 12:03:00,47.128,47.128,47.103,47.103,11200000.0
2009-02-18 12:04:00,47.104,47.131,47.102,47.131,17600000.0
2009-02-18 12:05:00,47.141,47.146,47.132,47.132,17600000.0
2009-02-18 12:06:00,47.135,47.135,47.111,47.113,12800000.0
2009-02-18 12:07:00,47.124,47.148,47.116,47.148,11200000.0
2009-02-18 12:08:00,47.148,47.148,47.133,47.143,11200000.0
2009-02-18 12:09:00,47.142,47.142,47.128,47.13,14800000.0
2009-02-18 12:10:00,47.136,47.147,47.13,47.138,11200000.0
2009-02-18 12:11:00,47.135,47.135,47.124,47.133,12800000.0
2009-02-18 12:12:00,47.138,47.143,47.131,47.143,11200000.0
2009-02-18 12:13:00,47.151,47.158,47.141,47.158,11200000.0
2009-02-18 12:14:00,47.162,47.162,47.146,47.159,12800000.0
2009-02-18 12:15:00,47.177,47.189,47.177,47.185,8000000.0
2009-02-18 12:16:00,47.164,47.175,47.155,47.171,12800000.0
2009-02-18 12:17:00,47.166,47.169,47.104,47.169,17600000.0
2009-02-18 12:18:00,47.149,47.155,47.139,47.139,16000000.0
2009-02-18 12:19:00,47.147,47.162,47.13,47.162,12800000.0
2009-02-18 12:20:00,47.165,47.168,47.146,47.148,14400000.0
2009-02-18 12:21:00,47.163,47.163,47.146,47.149,16000000.0
2009-02-18 12:22:00,47.145,47.159,47.145,47.151,16000000.0
2009-02-18 12:23:00,47.157,47.158,47.146,47.158,14400000.0
2009-02-18 12:24:00,47.196,47.218,47.189,47.218,12800000.0
2009-02-18 12:25:00,47.218,47.222,47.218,47.222,10600000.0
2009-02-18 12:26:00,47.221,47.234,47.221,47.233,11200000.0
2009-02-18 12:27:00,47.235,47.242,47.232,47.234,11200000.0
2009-02-18 12:28:00,47.222,47.23,47.211,47.23,12800000.0
2009-02-18 12:29:00,47.23,47.23,47.22,47.229,17600000.0
2009-02-18 12:30:00,47.225,47.233,47.225,47.226,17600000.0
2009-02-18 12:31:00,47.231,47.231,47.193,47.201,12800000.0
2009-02-18 12:32:00,47.157,47.174,47.157,47.172,12800000.0
2009-02-18 12:33:00,47.176,47.187,47.175,47.178,14400000.0
2009-02-18 12:34:00,47.193,47.194,47.179,47.181,12800000.0
2009-02-18 12:35:00,47.173,47.173,47.154,47.154,11200000.0
2009-02-18 12:36:00,47.15,47.152,47.144,47.149,11200000.0
2009-02-18 12:37:00,47.147,47.165,47.147,47.165,11200000.0
2009-02-18 12:38:00,47.171,47.171,47.075,47.158,17000000.0
2009-02-18 12:39:00,47.153,47.164,47.135,47.135,16000000.0
2009-02-18 12:40:00,47.159,47.176,47.152,47.166,16000000.0
2009-02-18 12:41:00,47.165,47.165,47.144,47.156,12800000.0
2009-02-18 12:42:00,47.173,47.181,47.173,47.18,14400000.0
2009-02-18 12:43:00,47.184,47.187,47.175,47.187,12800000.0
2009-02-18 12:44:00,47.176,47.199,47.172,47.193,17600000.0
2009-02-18 12:45:00,47.197,47.197,47.169,47.181,16000000.0
2009-02-18 12:46:00,47.195,47.195,47.184,47.187,12200000.0
2009-02-18 12:47:00,47.155,47.171,47.136,47.136,14400000.0
2009-02-18 12:48:00,47.173,47.182,47.169,47.182,11200000.0
2009-02-18 12:49:00,47.185,47.19,47.177,47.19,16000000.0
2009-02-18 12:50:00,47.185,47.185,47.17,47.181,14400000.0
2009-02-18 12:51:00,47.172,47.172,47.165,47.167,11200000.0
2009-02-18 12:52:00,47.175,47.175,47.155,47.161,11200000.0
2009-02-18 12:53:00,47.156,47.206,47.156,47.206,11200000.0
2009-02-18 12:54:00,47.231,47.233,47.224,47.224,12800000.0
2009-02-18 12:55:00,47.217,47.221,47.21,47.213,16000000.0
2009-02-18 12:56:00,47.216,47.218,47.209,47.217,9600000.0
2009-02-18 12:57:00,47.218,47.231,47.217,47.217,11200000.0
2009-02-18 12:58:00,47.204,47.227,47.189,47.227,17600000.0
2009-02-18 12:59:00,47.232,47.239,47.227,47.227,16000000.0
2009-02-18 13:00:00,47.245,47.251,47.238,47.243,12800000.0
2009-02-18 13:01:00,47.229,47.233,47.222,47.225,14400000.0
2009-02-18 13:02:00,47.227,47.252,47.227,47.252,12800000.0
2009-02-18 13:03:00,47.272,47.282,47.259,47.282,16000000.0
2009-02-18 13:04:00,47.267,47.302,47.267,47.299,11200000.0
2009-02-18 13:05:00,47.299,47.303,47.29,47.296,12800000.0
2009-02-18 13:06:00,47.276,47.276,47.264,47.267,11200000.0
2009-02-18 13:07:00,47.266,47.279,47.266,47.278,14400000.0
2009-02-18 13:08:00,47.281,47.289,47.281,47.284,17600000.0
2009-02-18 13:09:00,47.283,47.289,47.278,47.289,12800000.0
2009-02-18 13:10:00,47.278,47.306,47.278,47.299,16000000.0
2009-02-18 13:11:00,47.296,47.303,47.296,47.296,11200000.0
2009-02-18 13:12:00,47.283,47.286,47.278,47.278,12800000.0
2009-02-18 13:13:00,47.269,47.269,47.255,47.258,17600000.0
2009-02-18 13:14:00,47.27,47.28,47.262,47.262,12800000.0
2009-02-18 13:15:00,47.277,47.288,47.267,47.288,12800000.0
2009-02-18 13:16:00,47.289,47.313,47.289,47.309,17000000.0
2009-02-18 13:17:00,47.3,47.3,47.288,47.29,9600000.0
2009-02-18 13:18:00,47.284,47.301,47.277,47.301,11200000.0
2009-02-18 13:19:00,47.301,47.306,47.298,47.298,16000000.0
2009-02-18 13:20:00,47.268,47.274,47.246,47.274,17600000.0
2009-02-18 13:21:00,47.281,47.281,47.245,47.245,11200000.0
2009-02-18 13:22:00,47.252,47.283,47.247,47.283,12800000.0
2009-02-18 13:23:00,47.292,47.312,47.292,47.292,8000000.0
2009-02-18 13:24:00,47.322,47.334,47.315,47.315,11600000.0
2009-02-18 13:25:00,47.294,47.306,47.294,47.305,18000000.0
2009-02-18 13:26:00,47.308,47.313,47.295,47.295,17600000.0
2009-02-18 13:27:00,47.295,47.35,47.295,47.35,9000000.0
2009-02-18 13:28:00,47.37,47.384,47.281,47.384,16000000.0
2009-02-18 13:29:00,47.296,47.391,47.296,47.372,11200000.0
2009-02-18 13:30:00,47.375,47.426,47.375,47.426,12800000.0
2009-02-18 13:31:00,47.442,47.449,47.436,47.449,11200000.0
2009-02-18 13:32:00,47.447,47.447,47.416,47.416,11200000.0
2009-02-18 13:33:00,47.414,47.416,47.402,47.402,19200000.0
2009-02-18 13:34:00,47.384,47.397,47.384,47.394,12800000.0
2009-02-18 13:35:00,47.419,47.437,47.419,47.437,36800000.0
2009-02-18 13:36:00,47.432,47.444,47.432,47.435,17600000.0
2009-02-18 13:37:00,47.432,47.432,47.42,47.42,14400000.0
2009-02-18 13:38:00,47.427,47.437,47.426,47.436,33600000.0
2009-02-18 13:39:00,47.438,47.438,47.416,47.416,14400000.0
2009-02-18 13:40:00,47.403,47.405,47.398,47.399,39400000.0
2009-02-18 13:41:00,47.384,47.384,47.376,47.38,16000000.0
2009-02-18 13:42:00,47.369,47.378,47.351,47.351,11200000.0
2009-02-18 13:43:00,47.355,47.362,47.351,47.362,27600000.0
2009-02-18 13:44:00,47.368,47.376,47.365,47.368,33600000.0
2009-02-18 13:45:00,47.368,47.378,47.361,47.361,21200000.0
2009-02-18 13:46:00,47.357,47.358,47.336,47.336,24000000.0
2009-02-18 13:47:00,47.336,47.344,47.332,47.342,12200000.0
2009-02-18 13:48:00,47.34,47.357,47.34,47.356,12800000.0
2009-02-18 13:49:00,47.367,47.369,47.363,47.363,17600000.0
2009-02-18 13:50:00,47.359,47.374,47.341,47.374,11200000.0
2009-02-18 13:51:00,47.363,47.365,47.355,47.355,24000000.0
2009-02-18 13:52:00,47.374,47.374,47.352,47.352,12800000.0
2009-02-18 13:53:00,47.364,47.364,47.35,47.35,17600000.0
2009-02-18 13:54:00,47.339,47.339,47.319,47.319,25600000.0
2009-02-18 13:55:00,47.313,47.327,47.313,47.319,14400000.0
2009-02-18 13:56:00,47.319,47.323,47.315,47.316,14400000.0
2009-02-18 13:57:00,47.316,47.316,47.302,47.304,28800000.0
2009-02-18 13:58:00,47.3,47.318,47.3,47.318,14400000.0
2009-02-18 13:59:00,47.312,47.315,47.306,47.31,32400000.0
2009-02-18 14:00:00,47.315,47.318,47.3,47.3,46800000.0
2009-02-18 14:01:00,47.302,47.302,47.294,47.295,32000000.0
2009-02-18 14:02:00,47.291,47.291,47.286,47.288,14400000.0
2009-02-18 14:03:00,47.287,47.291,47.287,47.289,14400000.0
2009-02-18 14:04:00,47.291,47.295,47.287,47.295,11200000.0
2009-02-18 14:05:00,47.297,47.305,47.294,47.294,24000000.0
2009-02-18 14:06:00,47.299,47.304,47.292,47.296,36200000.0
2009-02-18 14:07:00,47.287,47.301,47.286,47.301,40000000.0
2009-02-18 14:08:00,47.298,47.298,47.29,47.29,8000000.0
2009-02-18 14:09:00,47.294,47.304,47.291,47.304,33600000.0
2009-02-18 14:10:00,47.293,47.3,47.289,47.297,33600000.0
2009-02-18 14:11:00,47.295,47.298,47.291,47.296,14400000.0
2009-02-18 14:12:00,47.293,47.304,47.292,47.301,27600000.0
2009-02-18 14:13:00,47.304,47.311,47.299,47.311,14400000.0
2009-02-18 14:14:00,47.331,47.344,47.331,47.344,12800000.0
2009-02-18 14:15:00,47.35,47.35,47.324,47.324,28800000.0
2009-02-18 14:16:00,47.331,47.355,47.331,47.355,25600000.0
2009-02-18 14:17:00,47.363,47.377,47.352,47.377,12800000.0
2009-02-18 14:18:00,47.381,47.388,47.38,47.38,16000000.0
2009-02-18 14:19:00,47.367,47.367,47.356,47.356,12800000.0
2009-02-18 14:20:00,47.361,47.361,47.339,47.339,25600000.0
2009-02-18 14:21:00,47.329,47.329,47.315,47.315,28800000.0
2009-02-18 14:22:00,47.32,47.329,47.317,47.321,24000000.0
2009-02-18 14:23:00,47.327,47.34,47.327,47.34,47400000.0
2009-02-18 14:24:00,47.346,47.349,47.339,47.339,12800000.0
2009-02-18 14:25:00,47.345,47.36,47.345,47.357,12800000.0
2009-02-18 14:26:00,47.357,47.357,47.35,47.35,12800000.0
2009-02-18 14:27:00,47.367,47.405,47.367,47.405,18000000.0
2009-02-18 14:28:00,47.398,47.404,47.39,47.397,11200000.0
2009-02-18 14:29:00,47.396,47.402,47.39,47.392,36800000.0
2009-02-18 14:30:00,47.357,47.357,47.34,47.34,22400000.0
2009-02-18 14:31:00,47.35,47.36,47.346,47.36,20800000.0
2009-02-18 14:32:00,47.365,47.379,47.361,47.361,40000000.0
2009-02-18 14:33:00,47.313,47.313,47.284,47.284,24400000.0
2009-02-18 14:34:00,47.265,47.265,47.246,47.252,33600000.0
2009-02-18 14:35:00,47.235,47.235,47.21,47.222,14400000.0
2009-02-18 14:36:00,47.224,47.249,47.224,47.249,12200000.0
2009-02-18 14:37:00,47.253,47.256,47.244,47.244,10600000.0
2009-02-18 14:38:00,47.228,47.232,47.226,47.227,56400000.0
2009-02-18 14:39:00,47.226,47.25,47.226,47.24,12800000.0
2009-02-18 14:40:00,47.238,47.257,47.238,47.238,14400000.0
2009-02-18 14:41:00,47.241,47.255,47.241,47.255,55400000.0
2009-02-18 14:42:00,47.265,47.284,47.265,47.282,12800000.0
2009-02-18 14:43:00,47.282,47.291,47.282,47.283,25600000.0
2009-02-18 14:44:00,47.302,47.347,47.302,47.347,11200000.0
2009-02-18 14:45:00,47.366,47.366,47.354,47.354,11200000.0
2009-02-18 14:46:00,47.341,47.341,47.301,47.301,11200000.0
2009-02-18 14:47:00,47.295,47.302,47.292,47.3,16000000.0
2009-02-18 14:48:00,47.307,47.307,47.302,47.305,19600000.0
2009-02-18 14:49:00,47.303,47.303,47.293,47.302,32000000.0
2009-02-18 14:50:00,47.302,47.304,47.299,47.3,28800000.0
2009-02-18 14:51:00,47.299,47.299,47.28,47.28,32000000.0
2009-02-18 14:52:00,47.27,47.272,47.255,47.266,13200000.0
2009-02-18 14:53:00,47.267,47.274,47.265,47.265,18000000.0
2009-02-18 14:54:00,47.274,47.274,47.26,47.26,11600000.0
2009-02-18 14:55:00,47.244,47.259,47.236,47.259,16000000.0
2009-02-18 14:56:00,47.256,47.299,47.256,47.299,12800000.0
2009-02-18 14:57:00,47.297,47.299,47.289,47.289,12800000.0
2009-02-18 14:58:00,47.274,47.278,47.257,47.257,18000000.0
2009-02-18 14:59:00,47.302,47.304,47.291,47.291,8000000.0
2009-02-18 15:00:00,47.279,47.285,47.276,47.285,14400000.0
2009-02-18 15:01:00,47.286,47.297,47.28,47.28,12800000.0
2009-02-18 15:02:00,47.286,47.286,47.271,47.284,27200000.0
2009-02-18 15:03:00,47.284,47.285,47.278,47.278,12800000.0
2009-02-18 15:04:00,47.285,47.299,47.281,47.299,24000000.0
2009-02-18 15:05:00,47.308,47.315,47.306,47.314,11200000.0
2009-02-18 15:06:00,47.299,47.299,47.289,47.289,11200000.0
2009-02-18 15:07:00,47.293,47.307,47.293,47.307,25600000.0
2009-02-18 15:08:00,47.313,47.313,47.298,47.301,22400000.0
2009-02-18 15:09:00,47.286,47.287,47.278,47.286,16000000.0
2009-02-18 15:10:00,47.303,47.31,47.3,47.304,39400000.0
2009-02-18 15:11:00,47.305,47.305,47.289,47.289,32000000.0
2009-02-18 15:12:00,47.292,47.297,47.288,47.289,30400000.0
2009-02-18 15:13:00,47.29,47.292,47.288,47.288,44800000.0
2009-02-18 15:14:00,47.288,47.293,47.287,47.289,35200000.0
2009-02-18 15:15:00,47.287,47.289,47.282,47.287,22400000.0
2009-02-18 15:16:00,47.277,47.284,47.272,47.272,36200000.0
2009-02-18 15:17:00,47.256,47.257,47.245,47.253,22400000.0
2009-02-18 15:18:00,47.251,47.251,47.241,47.241,21800000.0
2009-02-18 15:19:00,47.23,47.233,47.218,47.218,16000000.0
2009-02-18 15:20:00,47.227,47.251,47.227,47.251,24000000.0
2009-02-18 15:21:00,47.251,47.251,47.239,47.239,14400000.0
2009-02-18 15:22:00,47.235,47.255,47.226,47.255,13800000.0
2009-02-18 15:23:00,47.278,47.293,47.278,47.293,47400000.0
2009-02-18 15:24:00,47.298,47.302,47.29,47.3,26000000.0
2009-02-18 15:25:00,47.271,47.276,47.261,47.269,27200000.0
2009-02-18 15:26:00,47.26,47.26,47.244,47.244,40000000.0
2009-02-18 15:27:00,47.248,47.258,47.248,47.258,28800000.0
2009-02-18 15:28:00,47.271,47.271,47.234,47.234,70400000.0
2009-02-18 15:29:00,47.229,47.241,47.145,47.241,46400000.0
2009-02-18 15:30:00,47.166,47.31,47.166,47.173,115600000.0
2009-02-18 15:31:00,47.261,47.281,47.261,47.281,60200000.0
2009-02-18 15:32:00,47.282,47.283,47.277,47.281,30400000.0
2009-02-18 15:33:00,47.265,47.265,47.26,47.264,30800000.0
2009-02-18 15:34:00,47.267,47.284,47.267,47.277,21200000.0
2009-02-18 15:35:00,47.281,47.281,47.269,47.277,34000000.0
2009-02-18 15:36:00,47.274,47.293,47.274,47.293,32000000.0
2009-02-18 15:37:00,47.316,47.369,47.316,47.369,29800000.0
2009-02-18 15:38:00,47.412,47.413,47.394,47.394,59200000.0
2009-02-18 15:39:00,47.406,47.42,47.406,47.411,36800000.0
2009-02-18 15:40:00,47.415,47.448,47.415,47.448,34600000.0
2009-02-18 15:41:00,47.458,47.462,47.451,47.454,25600000.0
2009-02-18 15:42:00,47.45,47.468,47.449,47.468,43200000.0
2009-02-18 15:43:00,47.471,47.474,47.46,47.462,26600000.0
2009-02-18 15:44:00,47.465,47.485,47.465,47.482,26600000.0
2009-02-18 15:45:00,47.495,47.495,47.463,47.473,16000000.0
2009-02-18 15:46:00,47.464,47.471,47.463,47.471,14400000.0
2009-02-18 15:47:00,47.478,47.504,47.478,47.504,30400000.0
2009-02-18 15:48:00,47.515,47.527,47.507,47.523,27200000.0
2009-02-18 15:49:00,47.521,47.527,47.493,47.497,11200000.0
2009-02-18 15:50:00,47.468,47.479,47.468,47.479,25600000.0
2009-02-18 15:51:00,47.484,47.487,47.478,47.487,43600000.0
2009-02-18 15:52:00,47.484,47.485,47.479,47.479,20200000.0
2009-02-18 15:53:00,47.482,47.482,47.46,47.461,24000000.0
2009-02-18 15:54:00,47.444,47.444,47.431,47.435,28800000.0
2009-02-18 15:55:00,47.437,47.449,47.433,47.433,24000000.0
2009-02-18 15:56:00,47.43,47.43,47.415,47.43,51200000.0
2009-02-18 15:57:00,47.427,47.442,47.427,47.435,12800000.0
2009-02-18 15:58:00,47.44,47.442,47.426,47.426,19200000.0
2009-02-18 15:59:00,47.429,47.429,47.416,47.416,36800000.0
2009-02-18 16:00:00,47.433,47.439,47.431,47.437,51200000.0
2009-02-18 16:01:00,47.444,47.491,47.444,47.491,41600000.0
2009-02-18 16:02:00,47.494,47.519,47.493,47.519,22400000.0
2009-02-18 16:03:00,47.569,47.616,47.569,47.616,64400000.0
2009-02-18 16:04:00,47.574,47.583,47.572,47.572,44200000.0
2009-02-18 16:05:00,47.586,47.613,47.586,47.61,48000000.0
2009-02-18 16:06:00,47.634,47.67,47.634,47.646,35200000.0
2009-02-18 16:07:00,47.659,47.669,47.657,47.669,32000000.0
2009-02-18 16:08:00,47.668,47.704,47.665,47.701,44800000.0
2009-02-18 16:09:00,47.697,47.742,47.697,47.742,44800000.0
2009-02-18 16:10:00,47.741,47.741,47.722,47.733,41000000.0
2009-02-18 16:11:00,47.726,47.732,47.725,47.731,14400000.0
2009-02-18 16:12:00,47.743,47.743,47.715,47.715,55400000.0
2009-02-18 16:13:00,47.703,47.703,47.687,47.7,11200000.0
2009-02-18 16:14:00,47.731,47.733,47.724,47.731,49600000.0
2009-02-18 16:15:00,47.724,47.727,47.711,47.721,58600000.0
2009-02-18 16:16:00,47.707,47.711,47.697,47.706,17600000.0
2009-02-18 16:17:00,47.701,47.701,47.693,47.696,37800000.0
2009-02-18 16:18:00,47.696,47.697,47.686,47.694,38400000.0
2009-02-18 16:19:00,47.675,47.675,47.63,47.63,22400000.0
2009-02-18 16:20:00,47.657,47.676,47.657,47.676,11200000.0
2009-02-18 16:21:00,47.676,47.676,47.664,47.671,27600000.0
2009-02-18 16:22:00,47.671,47.678,47.67,47.678,41600000.0
2009-02-18 16:23:00,47.689,47.701,47.686,47.7,43200000.0
2009-02-18 16:24:00,47.682,47.691,47.68,47.687,17600000.0
2009-02-18 16:25:00,47.713,47.732,47.711,47.732,33600000.0
2009-02-18 16:26:00,47.731,47.732,47.725,47.725,17600000.0
2009-02-18 16:27:00,47.726,47.737,47.723,47.737,35200000.0
2009-02-18 16:28:00,47.747,47.753,47.74,47.753,27200000.0
2009-02-18 16:29:00,47.78,47.795,47.776,47.776,11200000.0
2009-02-18 16:30:00,47.744,47.746,47.682,47.682,43200000.0
2009-02-18 16:31:00,47.643,47.679,47.643,47.675,41600000.0
2009-02-18 16:32:00,47.679,47.7,47.679,47.7,12800000.0
2009-02-18 16:33:00,47.69,47.69,47.664,47.668,27200000.0
2009-02-18 16:34:00,47.655,47.662,47.643,47.643,35200000.0
2009-02-18 16:35:00,47.638,47.664,47.635,47.655,52800000.0
2009-02-18 16:36:00,47.686,47.686,47.614,47.614,51600000.0
2009-02-18 16:37:00,47.589,47.593,47.579,47.579,42000000.0
2009-02-18 16:38:00,47.557,47.557,47.502,47.525,40000000.0
2009-02-18 16:39:00,47.531,47.561,47.531,47.535,34600000.0
2009-02-18 16:40:00,47.507,47.53,47.505,47.529,55800000.0
2009-02-18 16:41:00,47.52,47.542,47.513,47.542,74400000.0
2009-02-18 16:42:00,47.534,47.54,47.53,47.534,54400000.0
2009-02-18 16:43:00,47.535,47.541,47.534,47.534,17000000.0
2009-02-18 16:44:00,47.537,47.586,47.537,47.586,11200000.0
2009-02-18 16:45:00,47.616,47.625,47.606,47.613,58000000.0
2009-02-18 16:46:00,47.612,47.653,47.612,47.651,12800000.0
2009-02-18 16:47:00,47.646,47.665,47.64,47.665,70400000.0
2009-02-18 16:48:00,47.641,47.641,47.609,47.609,53200000.0
2009-02-18 16:49:00,47.567,47.571,47.535,47.571,36800000.0
2009-02-18 16:50:00,47.59,47.59,47.56,47.577,75200000.0
2009-02-18 16:51:00,47.588,47.611,47.583,47.583,32000000.0
2009-02-18 16:52:00,47.551,47.607,47.551,47.607,46400000.0
2009-02-18 16:53:00,47.604,47.656,47.604,47.64,30400000.0
2009-02-18 16:54:00,47.59,47.591,47.572,47.591,11200000.0
2009-02-18 16:55:00,47.626,47.626,47.612,47.62,27200000.0
2009-02-18 16:56:00,47.614,47.614,47.569,47.569,36800000.0
2009-02-18 16:57:00,47.556,47.556,47.527,47.527,19200000.0
2009-02-18 16:58:00,47.541,47.55,47.535,47.535,12800000.0
2009-02-18 16:59:00,47.522,47.524,47.481,47.481,51200000.0
2009-02-18 17:00:00,47.461,47.464,47.45,47.462,49600000.0
2009-02-18 17:01:00,47.488,47.492,47.48,47.491,40400000.0
2009-02-18 17:02:00,47.47,47.486,47.47,47.486,34000000.0
2009-02-18 17:03:00,47.49,47.506,47.475,47.478,44800000.0
2009-02-18 17:04:00,47.471,47.471,47.415,47.426,41600000.0
2009-02-18 17:05:00,47.437,47.437,47.427,47.433,54400000.0
2009-02-18 17:06:00,47.442,47.45,47.442,47.448,59200000.0
2009-02-18 17:07:00,47.442,47.447,47.44,47.443,35200000.0
2009-02-18 17:08:00,47.441,47.457,47.441,47.444,69200000.0
2009-02-18 17:09:00,47.434,47.44,47.424,47.424,59200000.0
2009-02-18 17:10:00,47.411,47.411,47.369,47.379,25600000.0
2009-02-18 17:11:00,47.385,47.417,47.385,47.417,38400000.0
2009-02-18 17:12:00,47.452,47.461,47.437,47.461,25600000.0
2009-02-18 17:13:00,47.481,47.525,47.475,47.525,28800000.0
2009-02-18 17:14:00,47.537,47.537,47.454,47.454,22400000.0
2009-02-18 17:15:00,47.445,47.465,47.445,47.459,19200000.0
2009-02-18 17:16:00,47.47,47.475,47.459,47.475,9600000.0
2009-02-18 17:17:00,47.511,47.513,47.478,47.478,38400000.0
2009-02-18 17:18:00,47.473,47.473,47.437,47.468,57600000.0
2009-02-18 17:19:00,47.465,47.465,47.431,47.431,24000000.0
2009-02-18 17:20:00,47.426,47.483,47.426,47.483,16000000.0
2009-02-18 17:21:00,47.487,47.507,47.473,47.506,28800000.0
2009-02-18 17:22:00,47.51,47.531,47.495,47.495,19200000.0
2009-02-18 17:23:00,47.502,47.533,47.502,47.511,11200000.0
2009-02-18 17:24:00,47.49,47.496,47.484,47.484,13200000.0
2009-02-18 17:25:00,47.486,47.488,47.481,47.483,17600000.0
2009-02-18 17:26:00,47.462,47.476,47.456,47.456,35600000.0
2009-02-18 17:27:00,47.456,47.485,47.456,47.485,46400000.0
2009-02-18 17:28:00,47.504,47.504,47.486,47.486,32000000.0
2009-02-18 17:29:00,47.514,47.527,47.513,47.513,26600000.0
2009-02-18 17:30:00,47.511,47.549,47.511,47.549,9600000.0
2009-02-18 17:31:00,47.565,47.613,47.563,47.613,88000000.0
2009-02-18 17:32:00,47.616,47.616,47.597,47.597,52600000.0
2009-02-18 17:33:00,47.609,47.609,47.59,47.59,36200000.0
2009-02-18 17:34:00,47.577,47.579,47.569,47.569,64000000.0
2009-02-18 17:35:00,47.566,47.566,47.534,47.538,43200000.0
2009-02-18 17:36:00,47.519,47.519,47.468,47.468,33600000.0
2009-02-18 17:37:00,47.466,47.472,47.457,47.472,16000000.0
2009-02-18 17:38:00,47.481,47.488,47.477,47.486,35200000.0
2009-02-18 17:39:00,47.484,47.484,47.469,47.47,16000000.0
2009-02-18 17:40:00,47.466,47.495,47.466,47.495,74600000.0
2009-02-18 17:41:00,47.526,47.526,47.496,47.496,12800000.0
2009-02-18 17:42:00,47.481,47.489,47.477,47.477,12800000.0
2009-02-18 17:43:00,47.505,47.53,47.505,47.529,17000000.0
2009-02-18 17:44:00,47.514,47.514,47.499,47.499,30400000.0
2009-02-18 17:45:00,47.476,47.482,47.474,47.482,30400000.0
2009-02-18 17:46:00,47.5,47.548,47.492,47.548,41600000.0
2009-02-18 17:47:00,47.545,47.552,47.538,47.545,57600000.0
2009-02-18 17:48:00,47.545,47.568,47.545,47.555,57600000.0
2009-02-18 17:49:00,47.545,47.548,47.533,47.548,46400000.0
2009-02-18 17:50:00,47.534,47.536,47.528,47.536,12800000.0
2009-02-18 17:51:00,47.541,47.555,47.541,47.55,50000000.0
2009-02-18 17:52:00,47.551,47.551,47.516,47.516,43200000.0
2009-02-18 17:53:00,47.518,47.54,47.518,47.54,33600000.0
2009-02-18 17:54:00,47.553,47.572,47.553,47.569,38400000.0
2009-02-18 17:55:00,47.569,47.599,47.569,47.588,39400000.0
2009-02-18 17:56:00,47.572,47.572,47.55,47.557,44200000.0
2009-02-18 17:57:00,47.548,47.579,47.547,47.579,36600000.0
2009-02-18 17:58:00,47.573,47.583,47.572,47.581,17600000.0
2009-02-18 17:59:00,47.586,47.589,47.572,47.572,62800000.0
2009-02-18 18:00:00,47.557,47.557,47.502,47.509,51600000.0
2009-02-18 18:01:00,47.504,47.504,47.482,47.482,31400000.0
2009-02-18 18:02:00,47.467,47.467,47.44,47.44,24000000.0
2009-02-18 18:03:00,47.439,47.445,47.43,47.442,36800000.0
2009-02-18 18:04:00,47.44,47.466,47.44,47.453,33600000.0
2009-02-18 18:05:00,47.463,47.486,47.461,47.486,12800000.0
2009-02-18 18:06:00,47.499,47.536,47.499,47.536,30400000.0
2009-02-18 18:07:00,47.52,47.52,47.516,47.517,11200000.0
2009-02-18 18:08:00,47.523,47.53,47.52,47.521,84800000.0
2009-02-18 18:09:00,47.536,47.547,47.534,47.535,33600000.0
2009-02-18 18:10:00,47.54,47.549,47.525,47.549,16000000.0
2009-02-18 18:11:00,47.57,47.57,47.557,47.557,9600000.0
2009-02-18 18:12:00,47.55,47.553,47.544,47.544,13200000.0
2009-02-18 18:13:00,47.556,47.559,47.549,47.549,27200000.0
2009-02-18 18:14:00,47.549,47.551,47.541,47.546,19200000.0
2009-02-18 18:15:00,47.56,47.586,47.56,47.586,29800000.0
2009-02-18 18:16:00,47.586,47.591,47.577,47.583,55400000.0
2009-02-18 18:17:00,47.584,47.584,47.572,47.578,43200000.0
2009-02-18 18:18:00,47.59,47.621,47.59,47.621,30400000.0
2009-02-18 18:19:00,47.621,47.621,47.611,47.614,46800000.0
2009-02-18 18:20:00,47.597,47.617,47.597,47.616,43200000.0
2009-02-18 18:21:00,47.619,47.636,47.619,47.63,12800000.0
2009-02-18 18:22:00,47.651,47.714,47.651,47.709,33600000.0
2009-02-18 18:23:00,47.725,47.725,47.713,47.724,45800000.0
2009-02-18 18:24:00,47.695,47.74,47.695,47.74,53200000.0
2009-02-18 18:25:00,47.743,47.75,47.718,47.75,33600000.0
2009-02-18 18:26:00,47.747,47.813,47.747,47.813,30400000.0
2009-02-18 18:27:00,47.828,47.834,47.811,47.832,33600000.0
2009-02-18 18:28:00,47.821,47.821,47.792,47.8,12800000.0
2009-02-18 18:29:00,47.799,47.815,47.799,47.8,25600000.0
2009-02-18 18:30:00,47.779,47.781,47.757,47.757,36800000.0
2009-02-18 18:31:00,47.757,47.778,47.752,47.752,11200000.0
2009-02-18 18:32:00,47.737,47.737,47.707,47.707,70400000.0
2009-02-18 18:33:00,47.711,47.711,47.698,47.698,32400000.0
2009-02-18 18:34:00,47.703,47.74,47.703,47.74,19200000.0
2009-02-18 18:35:00,47.77,47.801,47.767,47.792,43200000.0
2009-02-18 18:36:00,47.801,47.809,47.796,47.796,67600000.0
2009-02-18 18:37:00,47.797,47.803,47.787,47.787,36800000.0
2009-02-18 18:38:00,47.787,47.796,47.787,47.794,49600000.0
2009-02-18 18:39:00,47.799,47.808,47.796,47.803,77200000.0
2009-02-18 18:40:00,47.801,47.813,47.797,47.808,65000000.0
2009-02-18 18:41:00,47.808,47.811,47.783,47.811,72400000.0
2009-02-18 18:42:00,47.824,47.826,47.812,47.818,77800000.0
2009-02-18 18:43:00,47.82,47.826,47.817,47.817,49000000.0
2009-02-18 18:44:00,47.815,47.846,47.815,47.846,29800000.0
2009-02-18 18:45:00,47.835,47.84,47.81,47.821,12800000.0
2009-02-18 18:46:00,47.805,47.805,47.795,47.802,12800000.0
2009-02-18 18:47:00,47.803,47.822,47.803,47.822,14400000.0
2009-02-18 18:48:00,47.825,47.835,47.825,47.833,29200000.0
2009-02-18 18:49:00,47.816,47.816,47.784,47.784,24000000.0
2009-02-18 18:50:00,47.743,47.753,47.743,47.753,47200000.0
2009-02-18 18:51:00,47.771,47.808,47.771,47.808,12800000.0
2009-02-18 18:52:00,47.777,47.791,47.777,47.788,19200000.0
2009-02-18 18:53:00,47.782,47.782,47.766,47.769,30400000.0
2009-02-18 18:54:00,47.788,47.801,47.786,47.801,19200000.0
2009-02-18 18:55:00,47.812,47.847,47.812,47.847,22400000.0
2009-02-18 18:56:00,47.884,47.908,47.883,47.908,16000000.0
2009-02-18 18:57:00,47.908,47.931,47.896,47.931,18600000.0
2009-02-18 18:58:00,47.909,47.909,47.866,47.875,32000000.0
2009-02-18 18:59:00,47.891,47.891,47.864,47.864,31400000.0
2009-02-18 19:00:00,47.851,47.851,47.81,47.81,14400000.0
2009-02-18 19:01:00,47.805,47.809,47.8,47.8,19200000.0
2009-02-18 19:02:00,47.803,47.825,47.803,47.825,43200000.0
2009-02-18 19:03:00,47.832,47.836,47.824,47.836,14400000.0
2009-02-18 19:04:00,47.866,47.876,47.866,47.868,17600000.0
2009-02-18 19:05:00,47.862,47.862,47.849,47.849,22400000.0
2009-02-18 19:06:00,47.848,47.865,47.847,47.865,56400000.0
2009-02-18 19:07:00,47.857,47.865,47.845,47.858,35200000.0
2009-02-18 19:08:00,47.878,47.885,47.877,47.883,22400000.0
2009-02-18 19:09:00,47.893,47.907,47.891,47.905,13200000.0
2009-02-18 19:10:00,47.9,47.907,47.886,47.905,13800000.0
2009-02-18 19:11:00,47.95,47.969,47.95,47.96,30400000.0
2009-02-18 19:12:00,47.965,47.969,47.965,47.969,23400000.0
2009-02-18 19:13:00,47.968,47.97,47.965,47.965,9600000.0
2009-02-18 19:14:00,47.962,47.962,47.953,47.959,12800000.0
2009-02-18 19:15:00,47.972,47.996,47.972,47.995,16000000.0
2009-02-18 19:16:00,48.002,48.021,47.996,48.014,12800000.0
2009-02-18 19:17:00,48.013,48.013,48.002,48.002,14400000.0
2009-02-18 19:18:00,47.994,48.002,47.994,47.997,32000000.0
2009-02-18 19:19:00,48.022,48.022,48.009,48.009,11200000.0
2009-02-18 19:20:00,47.997,48.002,47.98,48.002,14400000.0
2009-02-18 19:21:00,48.021,48.032,48.014,48.025,17600000.0
2009-02-18 19:22:00,48.049,48.049,48.01,48.022,14400000.0
2009-02-18 19:23:00,48.017,48.023,48.008,48.022,16000000.0
2009-02-18 19:24:00,48.019,48.023,48.01,48.021,47400000.0
2009-02-18 19:25:00,47.989,47.989,47.949,47.949,11200000.0
2009-02-18 19:26:00,47.935,47.935,47.864,47.864,41600000.0
2009-02-18 19:27:00,47.833,47.833,47.773,47.773,14400000.0
2009-02-18 19:28:00,47.8,47.845,47.8,47.841,12800000.0
2009-02-18 19:29:00,47.863,47.881,47.863,47.874,12200000.0
2009-02-18 19:30:00,47.901,47.916,47.901,47.908,11200000.0
2009-02-18 19:31:00,47.897,47.897,47.881,47.893,12800000.0
2009-02-18 19:32:00,47.907,47.911,47.904,47.904,11200000.0
2009-02-18 19:33:00,47.92,47.92,47.881,47.881,11200000.0
2009-02-18 19:34:00,47.887,47.887,47.831,47.854,12800000.0
2009-02-18 19:35:00,47.86,47.86,47.822,47.837,17000000.0
2009-02-18 19:36:00,47.842,47.886,47.842,47.886,16000000.0
2009-02-18 19:37:00,47.89,47.916,47.89,47.916,11200000.0
2009-02-18 19:38:00,47.927,47.93,47.916,47.916,9600000.0
2009-02-18 19:39:00,47.91,47.914,47.903,47.903,12800000.0
2009-02-18 19:40:00,47.888,47.888,47.88,47.88,11200000.0
2009-02-18 19:41:00,47.854,47.854,47.828,47.832,11200000.0
2009-02-18 19:42:00,47.826,47.839,47.826,47.838,11200000.0
2009-02-18 19:43:00,47.841,47.844,47.83,47.844,19200000.0
2009-02-18 19:44:00,47.84,47.841,47.829,47.834,11200000.0
2009-02-18 19:45:00,47.834,47.835,47.818,47.835,16000000.0
2009-02-18 19:46:00,47.823,47.824,47.807,47.815,14400000.0
2009-02-18 19:47:00,47.824,47.829,47.816,47.816,17600000.0
2009-02-18 19:48:00,47.819,47.83,47.817,47.824,12800000.0
2009-02-18 19:49:00,47.811,47.812,47.787,47.787,29800000.0
2009-02-18 19:50:00,47.772,47.772,47.76,47.765,12800000.0
2009-02-18 19:51:00,47.754,47.76,47.754,47.755,12800000.0
2009-02-18 19:52:00,47.737,47.745,47.725,47.74,16000000.0
2009-02-18 19:53:00,47.743,47.743,47.736,47.743,12800000.0
2009-02-18 19:54:00,47.741,47.742,47.728,47.738,12800000.0
2009-02-18 19:55:00,47.809,47.842,47.809,47.842,11200000.0
2009-02-18 19:56:00,47.816,47.827,47.816,47.821,9600000.0
2009-02-18 19:57:00,47.817,47.817,47.795,47.795,9600000.0
2009-02-18 19:58:00,47.796,47.798,47.787,47.787,11200000.0
2009-02-18 19:59:00,47.794,47.815,47.794,47.815,12800000.0
2009-02-18 20:00:00,47.84,47.841,47.829,47.834,17600000.0
2009-02-18 20:01:00,47.834,47.855,47.834,47.855,11200000.0
2009-02-18 20:02:00,47.879,47.914,47.86,47.86,17600000.0
2009-02-18 20:03:00,47.845,47.858,47.845,47.848,16000000.0
2009-02-18 20:04:00,47.824,47.839,47.821,47.839,30400000.0
2009-02-18 20:05:00,47.839,47.846,47.838,47.845,12800000.0
2009-02-18 20:06:00,47.84,47.844,47.837,47.837,11200000.0
2009-02-18 20:07:00,47.829,47.838,47.829,47.837,9600000.0
2009-02-18 20:08:00,47.827,47.827,47.808,47.808,38400000.0
2009-02-18 20:09:00,47.813,47.815,47.807,47.811,11200000.0
2009-02-18 20:10:00,47.829,47.835,47.827,47.829,16000000.0
2009-02-18 20:11:00,47.84,47.841,47.825,47.825,11200000.0
2009-02-18 20:12:00,47.823,47.824,47.816,47.819,8000000.0
2009-02-18 20:13:00,47.827,47.848,47.827,47.836,27200000.0
2009-02-18 20:14:00,47.837,47.844,47.771,47.844,9600000.0
2009-02-18 20:15:00,47.83,47.834,47.83,47.831,8000000.0
2009-02-18 20:16:00,47.811,47.813,47.803,47.805,29200000.0
2009-02-18 20:17:00,47.808,47.81,47.8,47.807,33600000.0
2009-02-18 20:18:00,47.812,47.817,47.809,47.817,32000000.0
2009-02-18 20:19:00,47.798,47.798,47.764,47.764,10600000.0
2009-02-18 20:20:00,47.731,47.731,47.706,47.709,19200000.0
2009-02-18 20:21:00,47.703,47.706,47.689,47.691,16000000.0
2009-02-18 20:22:00,47.694,47.696,47.689,47.696,10000000.0
2009-02-18 20:23:00,47.709,47.717,47.707,47.714,12200000.0
2009-02-18 20:24:00,47.715,47.724,47.704,47.717,11200000.0
2009-02-18 20:25:00,47.706,47.716,47.706,47.716,11200000.0
2009-02-18 20:26:00,47.706,47.706,47.695,47.695,16000000.0
2009-02-18 20:27:00,47.699,47.705,47.688,47.688,12800000.0
2009-02-18 20:28:00,47.702,47.705,47.697,47.705,11600000.0
2009-02-18 20:29:00,47.709,47.709,47.611,47.704,16000000.0
2009-02-18 20:30:00,47.705,47.711,47.701,47.708,27200000.0
2009-02-18 20:31:00,47.704,47.704,47.688,47.688,12800000.0
2009-02-18 20:32:00,47.68,47.689,47.677,47.689,12800000.0
2009-02-18 20:33:00,47.706,47.713,47.7,47.7,12800000.0
2009-02-18 20:34:00,47.693,47.701,47.678,47.678,11200000.0
2009-02-18 20:35:00,47.673,47.674,47.67,47.671,11200000.0
2009-02-18 20:36:00,47.67,47.67,47.63,47.63,16000000.0
2009-02-18 20:37:00,47.612,47.612,47.601,47.601,12800000.0
2009-02-18 20:38:00,47.594,47.594,47.574,47.574,12800000.0
2009-02-18 20:39:00,47.569,47.569,47.529,47.529,13800000.0
2009-02-18 20:40:00,47.516,47.53,47.515,47.527,11200000.0
2009-02-18 20:41:00,47.532,47.532,47.518,47.518,11200000.0
2009-02-18 20:42:00,47.511,47.52,47.511,47.519,11200000.0
2009-02-18 20:43:00,47.521,47.53,47.52,47.52,14400000.0
2009-02-18 20:44:00,47.528,47.541,47.528,47.532,11600000.0
2009-02-18 20:45:00,47.534,47.552,47.531,47.552,12800000.0
2009-02-18 20:46:00,47.577,47.58,47.557,47.561,14400000.0
2009-02-18 20:47:00,47.576,47.589,47.576,47.578,8000000.0
2009-02-18 20:48:00,47.588,47.591,47.585,47.588,17600000.0
2009-02-18 20:49:00,47.579,47.591,47.579,47.579,19200000.0
2009-02-18 20:50:00,47.565,47.568,47.564,47.564,16000000.0
2009-02-18 20:51:00,47.551,47.555,47.547,47.553,28800000.0
2009-02-18 20:52:00,47.546,47.562,47.546,47.554,12800000.0
2009-02-18 20:53:00,47.569,47.569,47.545,47.545,16000000.0
2009-02-18 20:54:00,47.529,47.554,47.529,47.55,12800000.0
2009-02-18 20:55:00,47.586,47.612,47.586,47.612,12800000.0
2009-02-18 20:56:00,47.644,47.659,47.644,47.659,12800000.0
2009-02-18 20:57:00,47.66,47.66,47.645,47.656,12800000.0
2009-02-18 20:58:00,47.667,47.678,47.662,47.666,16000000.0
2009-02-18 20:59:00,47.662,47.693,47.659,47.693,11200000.0
2009-02-18 21:00:00,47.702,47.702,47.641,47.641,17600000.0
2009-02-18 21:01:00,47.633,47.682,47.633,47.682,11200000.0
2009-02-18 21:02:00,47.689,47.699,47.684,47.698,16000000.0
2009-02-18 21:03:00,47.71,47.732,47.71,47.732,8000000.0
2009-02-18 21:04:00,47.772,47.772,47.663,47.663,9600000.0
2009-02-18 21:05:00,47.654,47.684,47.654,47.684,14400000.0
2009-02-18 21:06:00,47.7,47.711,47.615,47.707,13800000.0
2009-02-18 21:07:00,47.712,47.757,47.712,47.757,14400000.0
2009-02-18 21:08:00,47.766,47.769,47.725,47.769,16000000.0
2009-02-18 21:09:00,47.775,47.792,47.775,47.791,11200000.0
2009-02-18 21:10:00,47.793,47.793,47.79,47.79,8000000.0
2009-02-18 21:11:00,47.836,47.861,47.826,47.826,12800000.0
2009-02-18 21:12:00,47.802,47.802,47.764,47.764,12800000.0
2009-02-18 21:13:00,47.745,47.75,47.717,47.717,16000000.0
2009-02-18 21:14:00,47.717,47.721,47.714,47.714,12800000.0
2009-02-18 21:15:00,47.71,47.71,47.693,47.693,11200000.0
2009-02-18 21:16:00,47.705,47.735,47.705,47.732,19200000.0
2009-02-18 21:17:00,47.734,47.734,47.712,47.712,14400000.0
2009-02-18 21:18:00,47.706,47.739,47.706,47.736,11200000.0
2009-02-18 21:19:00,47.745,47.748,47.741,47.745,17600000.0
2009-02-18 21:20:00,47.756,47.783,47.756,47.775,14400000.0
2009-02-18 21:21:00,47.774,47.774,47.757,47.77,8000000.0
2009-02-18 21:22:00,47.77,47.775,47.758,47.758,12200000.0
2009-02-18 21:23:00,47.744,47.744,47.727,47.732,12800000.0
2009-02-18 21:24:00,47.738,47.758,47.738,47.755,11200000.0
2009-02-18 21:25:00,47.793,47.793,47.769,47.769,17600000.0
2009-02-18 21:26:00,47.771,47.771,47.746,47.747,24000000.0
2009-02-18 21:27:00,47.748,47.776,47.748,47.776,22400000.0
2009-02-18 21:28:00,47.807,47.832,47.807,47.818,11200000.0
2009-02-18 21:29:00,47.819,47.819,47.795,47.795,27200000.0
2009-02-18 21:30:00,47.804,47.823,47.804,47.823,12200000.0
2009-02-18 21:31:00,47.84,47.843,47.833,47.842,15400000.0
2009-02-18 21:32:00,47.826,47.826,47.764,47.764,8000000.0
2009-02-18 21:33:00,47.774,47.786,47.772,47.785,11200000.0
2009-02-18 21:34:00,47.781,47.792,47.781,47.792,8000000.0
2009-02-18 21:35:00,47.799,47.799,47.785,47.788,14400000.0
2009-02-18 21:36:00,47.778,47.78,47.772,47.772,11200000.0
2009-02-18 21:37:00,47.765,47.765,47.746,47.756,16000000.0
2009-02-18 21:38:00,47.749,47.759,47.744,47.754,14200000.0
2009-02-18 21:39:00,47.742,47.744,47.71,47.71,12800000.0
2009-02-18 21:40:00,47.712,47.715,47.701,47.703,16000000.0
2009-02-18 21:41:00,47.597,47.679,47.597,47.679,11200000.0
2009-02-18 21:42:00,47.728,47.757,47.728,47.732,12800000.0
2009-02-18 21:43:00,47.753,47.757,47.749,47.749,8000000.0
2009-02-18 21:44:00,47.747,47.757,47.747,47.754,17600000.0
2009-02-18 21:45:00,47.776,47.785,47.776,47.785,18000000.0
2009-02-18 21:46:00,47.778,47.791,47.778,47.789,14400000.0
2009-02-18 21:47:00,47.79,47.805,47.79,47.805,11200000.0
2009-02-18 21:48:00,47.802,47.802,47.782,47.782,35200000.0
2009-02-18 21:49:00,47.778,47.78,47.772,47.772,11200000.0
2009-02-18 21:50:00,47.767,47.783,47.767,47.768,12800000.0
2009-02-18 21:51:00,47.786,47.797,47.775,47.795,17600000.0
2009-02-18 21:52:00,47.795,47.797,47.776,47.776,11200000.0
2009-02-18 21:53:00,47.775,47.785,47.773,47.785,11200000.0
2009-02-18 21:54:00,47.771,47.799,47.771,47.799,11200000.0
2009-02-18 21:55:00,47.782,47.782,47.772,47.776,12800000.0
2009-02-18 21:56:00,47.788,47.845,47.788,47.845,12800000.0
2009-02-18 21:57:00,47.861,47.878,47.861,47.864,17600000.0
2009-02-18 21:58:00,47.847,47.85,47.843,47.843,8000000.0
2009-02-18 21:59:00,47.833,47.841,47.822,47.837,8000000.0
2009-02-18 22:00:00,47.849,47.851,47.842,47.847,17600000.0
2009-02-18 22:01:00,47.824,47.827,47.824,47.826,11200000.0
2009-02-18 22:02:00,47.838,47.852,47.838,47.85,11200000.0
2009-02-18 22:03:00,47.835,47.837,47.827,47.837,17600000.0
2009-02-18 22:04:00,47.857,47.86,47.84,47.856,16000000.0
2009-02-18 22:05:00,47.869,47.887,47.869,47.883,10600000.0
2009-02-18 22:06:00,47.889,47.891,47.873,47.874,12800000.0
2009-02-18 22:07:00,47.857,47.865,47.847,47.847,16000000.0
2009-02-18 22:08:00,47.85,47.864,47.845,47.862,16000000.0
2009-02-18 22:09:00,47.845,47.855,47.843,47.852,12800000.0
2009-02-18 22:10:00,47.83,47.831,47.824,47.824,21800000.0
2009-02-18 22:11:00,47.842,47.866,47.842,47.866,11200000.0
2009-02-18 22:12:00,47.914,47.917,47.911,47.912,12800000.0
2009-02-18 22:13:00,47.895,47.901,47.89,47.89,12800000.0
2009-02-18 22:14:00,47.891,47.895,47.886,47.888,12800000.0
2009-02-18 22:15:00,47.884,47.884,47.871,47.88,14400000.0
2009-02-18 22:16:00,47.886,47.896,47.886,47.892,17600000.0
2009-02-18 22:17:00,47.881,47.889,47.881,47.889,19200000.0
2009-02-18 22:18:00,47.873,47.893,47.873,47.89,11200000.0
2009-02-18 22:19:00,47.893,47.893,47.879,47.883,12800000.0
2009-02-18 22:20:00,47.894,47.915,47.894,47.915,12800000.0
2009-02-18 22:21:00,47.916,47.916,47.881,47.893,9600000.0
2009-02-18 22:22:00,47.886,47.898,47.886,47.898,13200000.0
2009-02-18 22:23:00,47.876,47.887,47.862,47.862,12800000.0
2009-02-18 22:24:00,47.86,47.883,47.86,47.883,11200000.0
2009-02-18 22:25:00,47.883,47.883,47.855,47.855,15400000.0
2009-02-18 22:26:00,47.871,47.882,47.871,47.877,11200000.0
2009-02-18 22:27:00,47.86,47.86,47.84,47.841,12800000.0
2009-02-18 22:28:00,47.836,47.842,47.828,47.828,11200000.0
2009-02-18 22:29:00,47.837,47.837,47.822,47.836,16000000.0
2009-02-18 22:30:00,47.853,47.86,47.849,47.857,17600000.0
2009-02-18 22:31:00,47.855,47.863,47.855,47.861,11200000.0
2009-02-18 22:32:00,47.877,47.877,47.868,47.868,12800000.0
2009-02-18 22:33:00,47.869,47.874,47.86,47.86,11200000.0
2009-02-18 22:34:00,47.876,47.882,47.865,47.882,12800000.0
2009-02-18 22:35:00,47.873,47.895,47.873,47.895,12800000.0
2009-02-18 22:36:00,47.874,47.878,47.874,47.878,42600000.0
2009-02-18 22:37:00,47.873,47.873,47.87,47.87,25600000.0
2009-02-18 22:38:00,47.876,47.879,47.861,47.869,17600000.0
2009-02-18 22:39:00,47.853,47.863,47.853,47.863,9600000.0
2009-02-18 22:40:00,47.86,47.866,47.853,47.855,17600000.0
2009-02-18 22:41:00,47.859,47.859,47.844,47.853,11200000.0
2009-02-18 22:42:00,47.845,47.859,47.845,47.857,14400000.0
2009-02-18 22:43:00,47.854,47.861,47.848,47.861,16000000.0
2009-02-18 22:44:00,47.868,47.87,47.861,47.868,12800000.0
2009-02-18 22:45:00,47.869,47.871,47.86,47.861,16000000.0
2009-02-18 22:46:00,47.872,47.885,47.866,47.885,11200000.0
2009-02-18 22:47:00,47.883,47.889,47.876,47.883,17600000.0
2009-02-18 22:48:00,47.877,47.88,47.876,47.876,11200000.0
2009-02-18 22:49:00,47.867,47.867,47.859,47.859,12800000.0
2009-02-18 22:50:00,47.869,47.869,47.861,47.864,7400000.0
2009-02-18 22:51:00,47.849,47.857,47.849,47.857,9600000.0
2009-02-18 22:52:00,47.845,47.862,47.845,47.862,11200000.0
2009-02-18 22:53:00,47.867,47.87,47.855,47.867,17600000.0
2009-02-18 22:54:00,47.873,47.876,47.868,47.871,12800000.0
2009-02-18 22:55:00,47.873,47.88,47.869,47.877,12800000.0
2009-02-18 22:56:00,47.888,47.893,47.888,47.893,9600000.0
2009-02-18 22:57:00,47.871,47.884,47.87,47.871,17600000.0
2009-02-18 22:58:00,47.882,47.92,47.882,47.915,14400000.0
2009-02-18 22:59:00,47.9,47.902,47.895,47.895,8400000.0
2009-02-18 23:00:00,47.897,47.897,47.879,47.886,18000000.0
2009-02-18 23:01:00,47.881,47.885,47.879,47.885,8000000.0
2009-02-18 23:02:00,47.894,47.906,47.894,47.902,17600000.0
2009-02-18 23:03:00,47.916,47.923,47.911,47.923,16000000.0
2009-02-18 23:04:00,47.921,47.937,47.921,47.937,11200000.0
2009-02-18 23:05:00,47.93,47.933,47.923,47.932,33600000.0
2009-02-18 23:06:00,47.929,47.934,47.929,47.934,12800000.0
2009-02-18 23:07:00,47.936,47.938,47.928,47.928,12800000.0
2009-02-18 23:08:00,47.927,47.932,47.927,47.932,16000000.0
2009-02-18 23:09:00,47.935,47.936,47.92,47.923,17600000.0
2009-02-18 23:10:00,47.934,47.934,47.907,47.907,12800000.0
2009-02-18 23:11:00,47.872,47.872,47.836,47.842,10600000.0
2009-02-18 23:12:00,47.86,47.86,47.848,47.85,8400000.0
2009-02-18 23:13:00,47.856,47.86,47.847,47.847,12800000.0
2009-02-18 23:14:00,47.831,47.831,47.806,47.806,11200000.0
2009-02-18 23:15:00,47.773,47.795,47.773,47.795,11200000.0
2009-02-18 23:16:00,47.793,47.817,47.775,47.817,17600000.0
2009-02-18 23:17:00,47.814,47.824,47.814,47.818,11200000.0
2009-02-18 23:18:00,47.808,47.814,47.796,47.8,11200000.0
2009-02-18 23:19:00,47.807,47.825,47.805,47.808,12800000.0
2009-02-18 23:20:00,47.798,47.798,47.778,47.791,14400000.0
2009-02-18 23:21:00,47.785,47.803,47.785,47.794,16000000.0
2009-02-18 23:22:00,47.78,47.792,47.778,47.792,11200000.0
2009-02-18 23:23:00,47.799,47.803,47.798,47.803,11200000.0
2009-02-18 23:24:00,47.806,47.807,47.8,47.801,11200000.0
2009-02-18 23:25:00,47.796,47.799,47.791,47.796,14400000.0
2009-02-18 23:26:00,47.796,47.802,47.792,47.802,13200000.0
2009-02-18 23:27:00,47.797,47.803,47.797,47.803,8000000.0
2009-02-18 23:28:00,47.794,47.794,47.777,47.794,16000000.0
2009-02-18 23:29:00,47.786,47.786,47.767,47.767,11200000.0
2009-02-18 23:30:00,47.786,47.789,47.78,47.78,15400000.0
2009-02-18 23:31:00,47.788,47.789,47.783,47.789,12800000.0
2009-02-18 23:32:00,47.789,47.804,47.789,47.798,18000000.0
2009-02-18 23:33:00,47.794,47.799,47.789,47.789,12200000.0
2009-02-18 23:34:00,47.796,47.796,47.791,47.793,8000000.0
2009-02-18 23:35:00,47.794,47.795,47.784,47.788,16000000.0
2009-02-18 23:36:00,47.799,47.8,47.791,47.794,12800000.0
2009-02-18 23:37:00,47.796,47.796,47.784,47.786,12800000.0
2009-02-18 23:38:00,47.779,47.796,47.779,47.793,11200000.0
2009-02-18 23:39:00,47.784,47.784,47.769,47.774,12800000.0
2009-02-18 23:40:00,47.77,47.777,47.76,47.766,35200000.0
2009-02-18 23:41:00,47.761,47.761,47.741,47.748,12800000.0
2009-02-18 23:42:00,47.771,47.771,47.754,47.756,17600000.0
2009-02-18 23:43:00,47.735,47.739,47.729,47.729,8000000.0
2009-02-18 23:44:00,47.721,47.721,47.685,47.686,16000000.0
2009-02-18 23:45:00,47.673,47.678,47.662,47.67,11200000.0
2009-02-18 23:46:00,47.662,47.669,47.66,47.667,17600000.0
2009-02-18 23:47:00,47.672,47.672,47.661,47.661,12800000.0
2009-02-18 23:48:00,47.657,47.671,47.657,47.671,8000000.0
2009-02-18 23:49:00,47.681,47.698,47.675,47.698,16000000.0
2009-02-18 23:50:00,47.711,47.74,47.711,47.74,11200000.0
2009-02-18 23:51:00,47.729,47.746,47.722,47.722,12800000.0
2009-02-18 23:52:00,47.716,47.77,47.716,47.77,12800000.0
2009-02-18 23:53:00,47.785,47.79,47.779,47.779,9600000.0
2009-02-18 23:54:00,47.727,47.727,47.692,47.712,14400000.0
2009-02-18 23:55:00,47.755,47.755,47.71,47.719,12800000.0
2009-02-18 23:56:00,47.724,47.724,47.613,47.613,11200000.0
2009-02-18 23:57:00,47.712,47.72,47.704,47.705,12800000.0
2009-02-18 23:58:00,47.697,47.697,47.675,47.691,11200000.0
2009-02-18 23:59:00,47.683,47.684,47.675,47.682,11200000.0
2009-02-19 00:00:00,47.682,47.693,47.679,47.679,17000000.0
2009-02-19 00:01:00,47.683,47.714,47.683,47.714,12800000.0
2009-02-19 00:02:00,47.713,47.713,47.679,47.703,11600000.0
2009-02-19 00:03:00,47.724,47.728,47.704,47.711,12800000.0
2009-02-19 00:04:00,47.687,47.705,47.687,47.705,9600000.0
2009-02-19 00:05:00,47.724,47.724,47.712,47.724,11200000.0
2009-02-19 00:06:00,47.718,47.74,47.718,47.74,10600000.0
2009-02-19 00:07:00,47.749,47.75,47.744,47.744,12800000.0
2009-02-19 00:08:00,47.717,47.741,47.717,47.736,12800000.0
2009-02-19 00:09:00,47.749,47.751,47.739,47.748,12200000.0
2009-02-19 00:10:00,47.757,47.771,47.757,47.771,12800000.0
2009-02-19 00:11:00,47.756,47.756,47.736,47.736,16000000.0
2009-02-19 00:12:00,47.734,47.747,47.734,47.746,12800000.0
2009-02-19 00:13:00,47.766,47.799,47.766,47.799,13200000.0
2009-02-19 00:14:00,47.812,47.812,47.781,47.781,13800000.0
2009-02-19 00:15:00,47.784,47.791,47.783,47.789,28800000.0
2009-02-19 00:16:00,47.803,47.813,47.803,47.805,14800000.0
2009-02-19 00:17:00,47.818,47.85,47.809,47.809,17600000.0
2009-02-19 00:18:00,47.757,47.79,47.757,47.778,12800000.0
2009-02-19 00:19:00,47.793,47.793,47.782,47.782,12800000.0
2009-02-19 00:20:00,47.768,47.768,47.757,47.757,17600000.0
2009-02-19 00:21:00,47.76,47.772,47.76,47.767,13200000.0
2009-02-19 00:22:00,47.75,47.765,47.743,47.743,17600000.0
2009-02-19 00:23:00,47.733,47.738,47.733,47.738,8000000.0
2009-02-19 00:24:00,47.757,47.768,47.753,47.768,14400000.0
2009-02-19 00:25:00,47.758,47.764,47.744,47.764,16000000.0
2009-02-19 00:26:00,47.757,47.757,47.748,47.748,12800000.0
2009-02-19 00:27:00,47.748,47.748,47.736,47.74,8000000.0
2009-02-19 00:28:00,47.718,47.718,47.712,47.714,32000000.0
2009-02-19 00:29:00,47.708,47.708,47.699,47.701,12800000.0
2009-02-19 00:30:00,47.697,47.719,47.694,47.719,11200000.0
2009-02-19 00:31:00,47.726,47.726,47.717,47.72,11200000.0
2009-02-19 00:32:00,47.71,47.716,47.705,47.714,12800000.0
2009-02-19 00:33:00,47.716,47.731,47.716,47.729,12800000.0
2009-02-19 00:34:00,47.736,47.736,47.718,47.729,19200000.0
2009-02-19 00:35:00,47.784,47.804,47.78,47.795,28800000.0
2009-02-19 00:36:00,47.813,47.813,47.799,47.8,17600000.0
2009-02-19 00:37:00,47.793,47.793,47.773,47.773,12800000.0
2009-02-19 00:38:00,47.771,47.774,47.764,47.764,17600000.0
2009-02-19 00:39:00,47.764,47.785,47.764,47.783,13200000.0
2009-02-19 00:40:00,47.786,47.795,47.781,47.795,16000000.0
2009-02-19 00:41:00,47.799,47.801,47.787,47.787,12800000.0
2009-02-19 00:42:00,47.783,47.798,47.779,47.787,12800000.0
2009-02-19 00:43:00,47.769,47.785,47.769,47.782,10600000.0
2009-02-19 00:44:00,47.756,47.767,47.746,47.763,15400000.0
2009-02-19 00:45:00,47.772,47.772,47.764,47.764,11200000.0
2009-02-19 00:46:00,47.759,47.765,47.755,47.755,14400000.0
2009-02-19 00:47:00,47.751,47.764,47.747,47.764,12800000.0
2009-02-19 00:48:00,47.775,47.782,47.773,47.773,12800000.0
2009-02-19 00:49:00,47.768,47.768,47.756,47.758,16400000.0
2009-02-19 00:50:00,47.794,47.802,47.794,47.795,11200000.0
2009-02-19 00:51:00,47.787,47.792,47.779,47.783,17000000.0
2009-02-19 00:52:00,47.773,47.774,47.751,47.751,11200000.0
2009-02-19 00:53:00,47.756,47.772,47.745,47.745,8000000.0
2009-02-19 00:54:00,47.763,47.774,47.763,47.772,8400000.0
2009-02-19 00:55:00,47.771,47.78,47.769,47.769,28800000.0
2009-02-19 00:56:00,47.771,47.773,47.744,47.744,12800000.0
2009-02-19 00:57:00,47.744,47.762,47.744,47.762,12800000.0
2009-02-19 00:58:00,47.764,47.77,47.758,47.77,12800000.0
2009-02-19 00:59:00,47.768,47.775,47.768,47.771,11200000.0
2009-02-19 01:00:00,47.778,47.785,47.773,47.785,16000000.0
2009-02-19 01:01:00,47.778,47.778,47.756,47.756,9600000.0
2009-02-19 01:02:00,47.75,47.761,47.747,47.761,11200000.0
2009-02-19 01:03:00,47.749,47.749,47.739,47.746,22400000.0
2009-02-19 01:04:00,47.757,47.757,47.741,47.741,13200000.0
2009-02-19 01:05:00,47.749,47.758,47.749,47.749,12800000.0
2009-02-19 01:06:00,47.753,47.759,47.694,47.758,12200000.0
2009-02-19 01:07:00,47.758,47.761,47.752,47.761,11200000.0
2009-02-19 01:08:00,47.772,47.78,47.762,47.764,16000000.0
2009-02-19 01:09:00,47.77,47.772,47.766,47.772,16000000.0
2009-02-19 01:10:00,47.747,47.795,47.747,47.795,9600000.0
2009-02-19 01:11:00,47.785,47.785,47.781,47.783,11200000.0
2009-02-19 01:12:00,47.784,47.789,47.784,47.789,8000000.0
2009-02-19 01:13:00,47.785,47.791,47.783,47.785,17600000.0
2009-02-19 01:14:00,47.774,47.791,47.774,47.789,9600000.0
2009-02-19 01:15:00,47.782,47.794,47.78,47.78,17600000.0
2009-02-19 01:16:00,47.784,47.792,47.776,47.787,25000000.0
2009-02-19 01:17:00,47.782,47.782,47.774,47.777,13200000.0
2009-02-19 01:18:00,47.78,47.78,47.769,47.778,12200000.0
2009-02-19 01:19:00,47.785,47.796,47.78,47.796,11200000.0
2009-02-19 01:20:00,47.792,47.8,47.782,47.782,19200000.0
2009-02-19 01:21:00,47.778,47.788,47.778,47.787,10600000.0
2009-02-19 01:22:00,47.779,47.791,47.778,47.787,12800000.0
2009-02-19 01:23:00,47.797,47.806,47.787,47.806,16000000.0
2009-02-19 01:24:00,47.809,47.809,47.8,47.806,12800000.0
2009-02-19 01:25:00,47.797,47.8,47.794,47.797,11600000.0
2009-02-19 01:26:00,47.782,47.782,47.77,47.77,11200000.0
2009-02-19 01:27:00,47.777,47.785,47.774,47.785,16000000.0
2009-02-19 01:28:00,47.786,47.786,47.777,47.782,14400000.0
2009-02-19 01:29:00,47.789,47.795,47.784,47.785,16000000.0
2009-02-19 01:30:00,47.777,47.778,47.767,47.767,11600000.0
2009-02-19 01:31:00,47.757,47.774,47.757,47.76,16000000.0
2009-02-19 01:32:00,47.749,47.757,47.734,47.757,12800000.0
2009-02-19 01:33:00,47.755,47.766,47.748,47.766,11200000.0
2009-02-19 01:34:00,47.763,47.786,47.763,47.784,24000000.0
2009-02-19 01:35:00,47.777,47.782,47.766,47.774,12800000.0
2009-02-19 01:36:00,47.771,47.771,47.755,47.755,11200000.0
2009-02-19 01:37:00,47.756,47.763,47.75,47.753,16000000.0
2009-02-19 01:38:00,47.754,47.765,47.75,47.759,17600000.0
2009-02-19 01:39:00,47.771,47.771,47.756,47.756,14400000.0
2009-02-19 01:40:00,47.745,47.759,47.742,47.752,9600000.0
2009-02-19 01:41:00,47.759,47.805,47.759,47.805,12800000.0
2009-02-19 01:42:00,47.795,47.798,47.786,47.786,11200000.0
2009-02-19 01:43:00,47.776,47.776,47.767,47.767,8000000.0
2009-02-19 01:44:00,47.769,47.782,47.769,47.782,11200000.0
2009-02-19 01:45:00,47.791,47.799,47.791,47.794,12800000.0
2009-02-19 01:46:00,47.775,47.793,47.775,47.793,16000000.0
2009-02-19 01:47:00,47.792,47.793,47.773,47.773,11200000.0
2009-02-19 01:48:00,47.776,47.786,47.764,47.786,12800000.0
2009-02-19 01:49:00,47.782,47.785,47.776,47.78,12800000.0
2009-02-19 01:50:00,47.795,47.809,47.794,47.809,14400000.0
2009-02-19 01:51:00,47.809,47.812,47.802,47.802,17600000.0
2009-02-19 01:52:00,47.807,47.807,47.788,47.788,20800000.0
2009-02-19 01:53:00,47.782,47.795,47.782,47.795,17600000.0
2009-02-19 01:54:00,47.792,47.795,47.783,47.786,12800000.0
2009-02-19 01:55:00,47.785,47.799,47.785,47.799,11200000.0
2009-02-19 01:56:00,47.799,47.801,47.793,47.801,12800000.0
2009-02-19 01:57:00,47.809,47.809,47.803,47.808,18600000.0
2009-02-19 01:58:00,47.808,47.808,47.798,47.798,11200000.0
2009-02-19 01:59:00,47.804,47.822,47.804,47.814,11200000.0
2009-02-19 02:00:00,47.819,47.824,47.818,47.82,11200000.0
2009-02-19 02:01:00,47.819,47.819,47.809,47.819,17600000.0
2009-02-19 02:02:00,47.81,47.814,47.803,47.807,11200000.0
2009-02-19 02:03:00,47.796,47.805,47.775,47.775,16000000.0
2009-02-19 02:04:00,47.803,47.803,47.772,47.772,11200000.0
2009-02-19 02:05:00,47.753,47.774,47.753,47.766,12800000.0
2009-02-19 02:06:00,47.77,47.774,47.761,47.774,14800000.0
2009-02-19 02:07:00,47.795,47.802,47.792,47.796,12800000.0
2009-02-19 02:08:00,47.803,47.803,47.783,47.797,17600000.0
2009-02-19 02:09:00,47.802,47.804,47.795,47.804,16000000.0
2009-02-19 02:10:00,47.781,47.8,47.772,47.772,16000000.0
2009-02-19 02:11:00,47.775,47.792,47.766,47.792,12800000.0
2009-02-19 02:12:00,47.811,47.832,47.804,47.832,17000000.0
2009-02-19 02:13:00,47.83,47.842,47.828,47.828,11200000.0
2009-02-19 02:14:00,47.839,47.851,47.839,47.848,11200000.0
2009-02-19 02:15:00,47.849,47.859,47.845,47.855,11200000.0
2009-02-19 02:16:00,47.87,47.89,47.87,47.887,11200000.0
2009-02-19 02:17:00,47.905,47.907,47.894,47.906,12800000.0
2009-02-19 02:18:00,47.892,47.907,47.892,47.907,12800000.0
2009-02-19 02:19:00,47.904,47.904,47.867,47.874,12800000.0
2009-02-19 02:20:00,47.855,47.86,47.768,47.86,12800000.0
2009-02-19 02:21:00,47.861,47.879,47.861,47.871,17600000.0
2009-02-19 02:22:00,47.867,47.881,47.867,47.874,14400000.0
2009-02-19 02:23:00,47.875,47.877,47.857,47.857,12800000.0
2009-02-19 02:24:00,47.872,47.876,47.871,47.873,11200000.0
2009-02-19 02:25:00,47.862,47.865,47.855,47.855,17600000.0
2009-02-19 02:26:00,47.87,47.871,47.855,47.857,12800000.0
2009-02-19 02:27:00,47.864,47.873,47.861,47.873,11200000.0
2009-02-19 02:28:00,47.869,47.873,47.865,47.868,12800000.0
2009-02-19 02:29:00,47.86,47.874,47.86,47.874,11200000.0
2009-02-19 02:30:00,47.875,47.882,47.872,47.874,12800000.0
2009-02-19 02:31:00,47.869,47.869,47.86,47.862,12800000.0
2009-02-19 02:32:00,47.857,47.865,47.851,47.856,11200000.0
2009-02-19 02:33:00,47.867,47.876,47.854,47.876,11200000.0
2009-02-19 02:34:00,47.877,47.885,47.875,47.882,14400000.0
2009-02-19 02:35:00,47.892,47.899,47.892,47.892,12800000.0
2009-02-19 02:36:00,47.882,47.894,47.882,47.894,12800000.0
2009-02-19 02:37:00,47.904,47.905,47.889,47.889,12800000.0
2009-02-19 02:38:00,47.892,47.895,47.879,47.879,18000000.0
2009-02-19 02:39:00,47.879,47.892,47.879,47.892,16400000.0
2009-02-19 02:40:00,47.898,47.9,47.889,47.895,16000000.0
2009-02-19 02:41:00,47.892,47.897,47.891,47.897,11200000.0
2009-02-19 02:42:00,47.912,47.936,47.912,47.927,11200000.0
2009-02-19 02:43:00,47.943,47.954,47.943,47.954,11200000.0
2009-02-19 02:44:00,47.985,47.985,47.965,47.969,11200000.0
2009-02-19 02:45:00,47.978,47.978,47.962,47.962,11200000.0
2009-02-19 02:46:00,47.959,47.967,47.955,47.963,11200000.0
2009-02-19 02:47:00,47.942,47.944,47.931,47.934,12800000.0
2009-02-19 02:48:00,47.959,47.981,47.864,47.864,11600000.0
2009-02-19 02:49:00,47.948,47.984,47.948,47.984,17600000.0
2009-02-19 02:50:00,47.989,48.006,47.977,48.004,12800000.0
2009-02-19 02:51:00,48.015,48.015,47.994,47.999,11200000.0
2009-02-19 02:52:00,47.998,48.002,47.992,48.002,11200000.0
2009-02-19 02:53:00,48.014,48.027,48.011,48.011,11200000.0
2009-02-19 02:54:00,47.98,47.98,47.914,47.914,12800000.0
2009-02-19 02:55:00,47.946,47.955,47.943,47.943,11200000.0
2009-02-19 02:56:00,47.898,47.914,47.898,47.907,11200000.0
2009-02-19 02:57:00,47.918,47.93,47.913,47.93,11200000.0
2009-02-19 02:58:00,47.94,47.94,47.856,47.856,11200000.0
2009-02-19 02:59:00,47.924,47.933,47.924,47.933,11200000.0
2009-02-19 03:00:00,47.902,47.902,47.868,47.872,12800000.0
2009-02-19 03:01:00,47.863,47.878,47.863,47.873,11200000.0
2009-02-19 03:02:00,47.867,47.882,47.867,47.881,17600000.0
2009-02-19 03:03:00,47.872,47.883,47.872,47.877,14400000.0
2009-02-19 03:04:00,47.898,47.91,47.897,47.909,11200000.0
2009-02-19 03:05:00,47.897,47.897,47.872,47.872,16000000.0
2009-02-19 03:06:00,47.87,47.884,47.869,47.879,16000000.0
2009-02-19 03:07:00,47.887,47.894,47.88,47.88,12800000.0
2009-02-19 03:08:00,47.888,47.892,47.884,47.89,11200000.0
2009-02-19 03:09:00,47.883,47.892,47.883,47.889,11200000.0
2009-02-19 03:10:00,47.892,47.892,47.868,47.886,16000000.0
2009-02-19 03:11:00,47.89,47.903,47.89,47.895,11200000.0
2009-02-19 03:12:00,47.897,47.898,47.886,47.898,11200000.0
2009-02-19 03:13:00,47.895,47.895,47.885,47.885,16400000.0
2009-02-19 03:14:00,47.881,47.881,47.865,47.868,16000000.0
2009-02-19 03:15:00,47.858,47.866,47.858,47.862,9600000.0
2009-02-19 03:16:00,47.861,47.866,47.861,47.862,12800000.0
2009-02-19 03:17:00,47.86,47.864,47.848,47.864,11200000.0
2009-02-19 03:18:00,47.842,47.867,47.842,47.848,11200000.0
2009-02-19 03:19:00,47.867,47.882,47.864,47.881,12800000.0
2009-02-19 03:20:00,47.881,47.881,47.868,47.868,11200000.0
2009-02-19 03:21:00,47.859,47.859,47.846,47.853,13800000.0
2009-02-19 03:22:00,47.856,47.862,47.845,47.862,14400000.0
2009-02-19 03:23:00,47.857,47.862,47.855,47.855,12800000.0
2009-02-19 03:24:00,47.855,47.862,47.855,47.858,11200000.0
2009-02-19 03:25:00,47.85,47.85,47.84,47.84,17600000.0
2009-02-19 03:26:00,47.84,47.847,47.826,47.847,11200000.0
2009-02-19 03:27:00,47.867,47.897,47.859,47.859,13200000.0
2009-02-19 03:28:00,47.859,47.859,47.837,47.837,12800000.0
2009-02-19 03:29:00,47.824,47.832,47.822,47.827,12800000.0
2009-02-19 03:30:00,47.828,47.829,47.825,47.829,14400000.0
2009-02-19 03:31:00,47.837,47.842,47.837,47.838,12800000.0
2009-02-19 03:32:00,47.844,47.858,47.844,47.854,12800000.0
2009-02-19 03:33:00,47.835,47.836,47.818,47.822,11200000.0
2009-02-19 03:34:00,47.826,47.827,47.803,47.808,11200000.0
2009-02-19 03:35:00,47.812,47.812,47.787,47.803,17600000.0
2009-02-19 03:36:00,47.801,47.81,47.798,47.798,12800000.0
2009-02-19 03:37:00,47.811,47.823,47.809,47.817,17600000.0
2009-02-19 03:38:00,47.817,47.817,47.78,47.78,11200000.0
2009-02-19 03:39:00,47.78,47.788,47.726,47.774,14400000.0
2009-02-19 03:40:00,47.786,47.789,47.786,47.787,11200000.0
2009-02-19 03:41:00,47.787,47.788,47.782,47.782,11200000.0
2009-02-19 03:42:00,47.781,47.79,47.781,47.789,12800000.0
2009-02-19 03:43:00,47.789,47.804,47.787,47.804,11600000.0
2009-02-19 03:44:00,47.785,47.785,47.764,47.765,11200000.0
2009-02-19 03:45:00,47.762,47.762,47.756,47.76,11200000.0
2009-02-19 03:46:00,47.775,47.782,47.766,47.771,12800000.0
2009-02-19 03:47:00,47.789,47.792,47.779,47.792,11200000.0
2009-02-19 03:48:00,47.784,47.784,47.773,47.778,11200000.0
2009-02-19 03:49:00,47.781,47.794,47.775,47.794,12800000.0
2009-02-19 03:50:00,47.8,47.8,47.788,47.796,12800000.0
2009-02-19 03:51:00,47.791,47.791,47.784,47.79,12800000.0
2009-02-19 03:52:00,47.786,47.792,47.781,47.781,15400000.0
2009-02-19 03:53:00,47.784,47.795,47.783,47.795,11200000.0
2009-02-19 03:54:00,47.78,47.78,47.751,47.764,12800000.0
2009-02-19 03:55:00,47.771,47.78,47.766,47.78,14400000.0
2009-02-19 03:56:00,47.798,47.8,47.787,47.797,11200000.0
2009-02-19 03:57:00,47.79,47.796,47.778,47.787,12800000.0
2009-02-19 03:58:00,47.797,47.799,47.792,47.796,11200000.0
2009-02-19 03:59:00,47.791,47.792,47.777,47.783,12800000.0
2009-02-19 04:00:00,47.772,47.785,47.768,47.773,14400000.0
2009-02-19 04:01:00,47.778,47.787,47.777,47.787,11200000.0
2009-02-19 04:02:00,47.789,47.789,47.773,47.784,12800000.0
2009-02-19 04:03:00,47.779,47.789,47.779,47.789,12800000.0
2009-02-19 04:04:00,47.789,47.821,47.789,47.821,12800000.0
2009-02-19 04:05:00,47.833,47.837,47.814,47.827,11200000.0
2009-02-19 04:06:00,47.843,47.849,47.841,47.847,14400000.0
2009-02-19 04:07:00,47.836,47.85,47.816,47.816,13800000.0
2009-02-19 04:08:00,47.809,47.817,47.809,47.814,12800000.0
2009-02-19 04:09:00,47.809,47.823,47.808,47.817,11200000.0
2009-02-19 04:10:00,47.827,47.83,47.82,47.83,17600000.0
2009-02-19 04:11:00,47.827,47.836,47.826,47.831,12800000.0
2009-02-19 04:12:00,47.831,47.831,47.826,47.83,12800000.0
2009-02-19 04:13:00,47.833,47.842,47.83,47.84,11200000.0
2009-02-19 04:14:00,47.834,47.852,47.834,47.842,16000000.0
2009-02-19 04:15:00,47.852,47.854,47.845,47.854,12800000.0
2009-02-19 04:16:00,47.844,47.844,47.821,47.831,11200000.0
2009-02-19 04:17:00,47.851,47.869,47.851,47.869,14400000.0
2009-02-19 04:18:00,47.86,47.874,47.86,47.874,14400000.0
2009-02-19 04:19:00,47.864,47.864,47.828,47.832,12800000.0
2009-02-19 04:20:00,47.855,47.855,47.834,47.834,12800000.0
2009-02-19 04:21:00,47.832,47.832,47.823,47.829,11200000.0
2009-02-19 04:22:00,47.83,47.838,47.819,47.827,16000000.0
2009-02-19 04:23:00,47.828,47.828,47.816,47.816,12800000.0
2009-02-19 04:24:00,47.83,47.845,47.83,47.837,12800000.0
2009-02-19 04:25:00,47.826,47.826,47.807,47.807,14400000.0
2009-02-19 04:26:00,47.809,47.819,47.809,47.819,12800000.0
2009-02-19 04:27:00,47.838,47.85,47.832,47.848,17600000.0
2009-02-19 04:28:00,47.852,47.852,47.819,47.819,11200000.0
2009-02-19 04:29:00,47.824,47.83,47.824,47.829,12800000.0
2009-02-19 04:30:00,47.815,47.831,47.815,47.828,11200000.0
2009-02-19 04:31:00,47.834,47.835,47.819,47.835,12800000.0
2009-02-19 04:32:00,47.847,47.847,47.828,47.844,16000000.0
2009-02-19 04:33:00,47.837,47.855,47.837,47.853,16000000.0
2009-02-19 04:34:00,47.87,47.87,47.76,47.867,11200000.0
2009-02-19 04:35:00,47.879,47.888,47.879,47.888,12800000.0
2009-02-19 04:36:00,47.876,47.892,47.876,47.89,11200000.0
2009-02-19 04:37:00,47.885,47.893,47.885,47.891,12800000.0
2009-02-19 04:38:00,47.889,47.903,47.889,47.899,12800000.0
2009-02-19 04:39:00,47.9,47.909,47.888,47.894,12800000.0
2009-02-19 04:40:00,47.89,47.903,47.89,47.894,12800000.0
2009-02-19 04:41:00,47.906,47.906,47.894,47.895,12800000.0
2009-02-19 04:42:00,47.893,47.898,47.885,47.896,17600000.0
2009-02-19 04:43:00,47.902,47.903,47.899,47.901,12800000.0
2009-02-19 04:44:00,47.899,47.905,47.895,47.895,12800000.0
2009-02-19 04:45:00,47.891,47.891,47.881,47.882,17600000.0
2009-02-19 04:46:00,47.879,47.886,47.879,47.884,8000000.0
2009-02-19 04:47:00,47.877,47.883,47.871,47.874,14400000.0
2009-02-19 04:48:00,47.878,47.878,47.863,47.867,17600000.0
2009-02-19 04:49:00,47.871,47.875,47.86,47.86,8000000.0
2009-02-19 04:50:00,47.871,47.876,47.87,47.876,11200000.0
2009-02-19 04:51:00,47.877,47.877,47.87,47.873,11200000.0
2009-02-19 04:52:00,47.861,47.862,47.837,47.85,12800000.0
2009-02-19 04:53:00,47.842,47.852,47.842,47.843,17600000.0
2009-02-19 04:54:00,47.844,47.844,47.815,47.828,11200000.0
2009-02-19 04:55:00,47.833,47.84,47.833,47.84,11200000.0
2009-02-19 04:56:00,47.81,47.813,47.8,47.808,17600000.0
2009-02-19 04:57:00,47.837,47.837,47.81,47.81,12800000.0
2009-02-19 04:58:00,47.843,47.857,47.843,47.857,11200000.0
2009-02-19 04:59:00,47.866,47.866,47.86,47.861,12800000.0
2009-02-19 05:00:00,47.862,47.867,47.85,47.865,11200000.0
2009-02-19 05:01:00,47.865,47.873,47.859,47.873,14800000.0
2009-02-19 05:02:00,47.873,47.873,47.852,47.852,11200000.0
2009-02-19 05:03:00,47.857,47.868,47.852,47.867,12800000.0
2009-02-19 05:04:00,47.862,47.873,47.862,47.872,12800000.0
2009-02-19 05:05:00,47.868,47.874,47.863,47.871,11200000.0
2009-02-19 05:06:00,47.87,47.875,47.867,47.87,14400000.0
2009-02-19 05:07:00,47.867,47.867,47.842,47.848,14400000.0
2009-02-19 05:08:00,47.831,47.833,47.827,47.833,12800000.0
2009-02-19 05:09:00,47.834,47.834,47.826,47.834,9600000.0
2009-02-19 05:10:00,47.839,47.839,47.829,47.839,11200000.0
2009-02-19 05:11:00,47.84,47.869,47.84,47.869,12800000.0
2009-02-19 05:12:00,47.874,47.887,47.874,47.882,12800000.0
2009-02-19 05:13:00,47.885,47.885,47.847,47.847,12200000.0
2009-02-19 05:14:00,47.862,47.873,47.858,47.873,12800000.0
2009-02-19 05:15:00,47.874,47.878,47.861,47.872,16000000.0
2009-02-19 05:16:00,47.873,47.882,47.869,47.869,11200000.0
2009-02-19 05:17:00,47.888,47.908,47.888,47.908,11200000.0
2009-02-19 05:18:00,47.908,47.918,47.901,47.918,12800000.0
2009-02-19 05:19:00,47.892,47.92,47.892,47.895,16000000.0
2009-02-19 05:20:00,47.921,47.924,47.921,47.923,11200000.0
2009-02-19 05:21:00,47.919,47.919,47.902,47.911,17600000.0
2009-02-19 05:22:00,47.921,47.921,47.912,47.913,16000000.0
2009-02-19 05:23:00,47.908,47.914,47.907,47.907,12800000.0
2009-02-19 05:24:00,47.886,47.89,47.872,47.89,12200000.0
2009-02-19 05:25:00,47.896,47.896,47.881,47.891,12800000.0
2009-02-19 05:26:00,47.894,47.894,47.887,47.89,12800000.0
2009-02-19 05:27:00,47.885,47.887,47.875,47.887,12800000.0
2009-02-19 05:28:00,47.858,47.879,47.858,47.871,11200000.0
2009-02-19 05:29:00,47.873,47.887,47.861,47.861,12800000.0
2009-02-19 05:30:00,47.892,47.897,47.881,47.881,14400000.0
2009-02-19 05:31:00,47.877,47.899,47.877,47.899,17600000.0
2009-02-19 05:32:00,47.888,47.888,47.863,47.863,9600000.0
2009-02-19 05:33:00,47.872,47.89,47.872,47.89,11200000.0
2009-02-19 05:34:00,47.882,47.882,47.865,47.877,18000000.0
2009-02-19 05:35:00,47.874,47.874,47.858,47.858,12200000.0
2009-02-19 05:36:00,47.873,47.879,47.87,47.872,12800000.0
2009-02-19 05:37:00,47.874,47.877,47.847,47.847,11200000.0
2009-02-19 05:38:00,47.874,47.878,47.866,47.876,12800000.0
2009-02-19 05:39:00,47.873,47.879,47.869,47.875,11200000.0
2009-02-19 05:40:00,47.876,47.894,47.876,47.89,14400000.0
2009-02-19 05:41:00,47.859,47.877,47.859,47.877,13200000.0
2009-02-19 05:42:00,47.887,47.898,47.886,47.891,11200000.0
2009-02-19 05:43:00,47.9,47.906,47.898,47.906,12800000.0
2009-02-19 05:44:00,47.916,47.929,47.908,47.929,12800000.0
2009-02-19 05:45:00,47.925,47.93,47.917,47.917,16000000.0
2009-02-19 05:46:00,47.913,47.919,47.913,47.913,16000000.0
2009-02-19 05:47:00,47.901,47.905,47.889,47.898,11200000.0
2009-02-19 05:48:00,47.902,47.921,47.902,47.921,14800000.0
2009-02-19 05:49:00,47.916,47.923,47.912,47.912,17600000.0
2009-02-19 05:50:00,47.915,47.919,47.898,47.898,11200000.0
2009-02-19 05:51:00,47.909,47.915,47.903,47.915,11200000.0
2009-02-19 05:52:00,47.919,47.922,47.907,47.922,12800000.0
2009-02-19 05:53:00,47.916,47.923,47.914,47.916,17600000.0
2009-02-19 05:54:00,47.938,47.939,47.931,47.931,12800000.0
2009-02-19 05:55:00,47.925,47.925,47.835,47.835,11600000.0
2009-02-19 05:56:00,47.911,47.913,47.9,47.91,10600000.0
2009-02-19 05:57:00,47.92,47.927,47.919,47.927,12800000.0
2009-02-19 05:58:00,47.925,47.932,47.922,47.932,12800000.0
2009-02-19 05:59:00,47.931,47.931,47.914,47.92,12800000.0
2009-02-19 06:00:00,47.913,47.938,47.913,47.931,14400000.0
2009-02-19 06:01:00,47.932,47.946,47.927,47.933,16000000.0
2009-02-19 06:02:00,47.926,47.932,47.908,47.908,12800000.0
2009-02-19 06:03:00,47.907,47.907,47.897,47.897,12800000.0
2009-02-19 06:04:00,47.891,47.898,47.89,47.891,11200000.0
2009-02-19 06:05:00,47.891,47.897,47.884,47.889,14400000.0
2009-02-19 06:06:00,47.889,47.889,47.881,47.883,17600000.0
2009-02-19 06:07:00,47.882,47.886,47.88,47.885,12200000.0
2009-02-19 06:08:00,47.875,47.886,47.791,47.886,12800000.0
2009-02-19 06:09:00,47.894,47.894,47.885,47.885,10600000.0
2009-02-19 06:10:00,47.881,47.882,47.869,47.882,14400000.0
2009-02-19 06:11:00,47.906,47.92,47.902,47.92,17600000.0
2009-02-19 06:12:00,47.916,47.922,47.912,47.917,12800000.0
2009-02-19 06:13:00,47.927,47.936,47.915,47.927,9600000.0
2009-02-19 06:14:00,47.922,47.942,47.922,47.942,14400000.0
2009-02-19 06:15:00,47.935,47.951,47.928,47.937,17600000.0
2009-02-19 06:16:00,47.956,47.98,47.956,47.98,17600000.0
2009-02-19 06:17:00,47.987,47.991,47.982,47.988,9600000.0
2009-02-19 06:18:00,47.989,47.995,47.977,47.977,14400000.0
2009-02-19 06:19:00,48.002,48.014,48.002,48.011,9600000.0
2009-02-19 06:20:00,47.997,48.008,47.996,48.006,12800000.0
2009-02-19 06:21:00,48.015,48.015,47.988,47.988,12800000.0
2009-02-19 06:22:00,47.988,48.007,47.988,48.007,12800000.0
2009-02-19 06:23:00,48.014,48.033,48.013,48.031,17600000.0
2009-02-19 06:24:00,48.025,48.032,47.998,47.998,11200000.0
2009-02-19 06:25:00,47.995,48.002,47.979,47.979,11200000.0
2009-02-19 06:26:00,47.958,47.958,47.932,47.932,11200000.0
2009-02-19 06:27:00,47.937,47.937,47.924,47.927,11200000.0
2009-02-19 06:28:00,47.936,47.941,47.932,47.935,10600000.0
2009-02-19 06:29:00,47.934,47.94,47.928,47.94,12800000.0
2009-02-19 06:30:00,47.924,47.924,47.901,47.901,12800000.0
2009-02-19 06:31:00,47.914,47.914,47.904,47.904,12800000.0
2009-02-19 06:32:00,47.885,47.906,47.88,47.905,11200000.0
2009-02-19 06:33:00,47.904,47.91,47.894,47.91,17600000.0
2009-02-19 06:34:00,47.92,47.939,47.919,47.939,11200000.0
2009-02-19 06:35:00,47.928,47.928,47.917,47.921,12800000.0
2009-02-19 06:36:00,47.913,47.915,47.899,47.899,8000000.0
2009-02-19 06:37:00,47.895,47.895,47.881,47.883,12800000.0
2009-02-19 06:38:00,47.88,47.885,47.856,47.856,9600000.0
2009-02-19 06:39:00,47.818,47.841,47.818,47.839,12800000.0
2009-02-19 06:40:00,47.836,47.851,47.836,47.851,13200000.0
2009-02-19 06:41:00,47.867,47.867,47.85,47.85,12800000.0
2009-02-19 06:42:00,47.822,47.822,47.807,47.807,12800000.0
2009-02-19 06:43:00,47.827,47.827,47.789,47.789,12800000.0
2009-02-19 06:44:00,47.769,47.775,47.758,47.775,17600000.0
2009-02-19 06:45:00,47.733,47.748,47.733,47.734,17600000.0
2009-02-19 06:46:00,47.727,47.753,47.727,47.753,11200000.0
2009-02-19 06:47:00,47.773,47.776,47.768,47.768,12800000.0
2009-02-19 06:48:00,47.759,47.764,47.751,47.756,12800000.0
2009-02-19 06:49:00,47.743,47.743,47.727,47.727,12800000.0
2009-02-19 06:50:00,47.724,47.729,47.724,47.727,12800000.0
2009-02-19 06:51:00,47.725,47.732,47.724,47.732,12800000.0
2009-02-19 06:52:00,47.763,47.78,47.759,47.78,12800000.0
2009-02-19 06:53:00,47.806,47.836,47.806,47.836,17600000.0
2009-02-19 06:54:00,47.854,47.869,47.854,47.859,14400000.0
2009-02-19 06:55:00,47.859,47.859,47.843,47.859,11200000.0
2009-02-19 06:56:00,47.859,47.874,47.859,47.874,12800000.0
2009-02-19 06:57:00,47.865,47.865,47.847,47.848,11200000.0
2009-02-19 06:58:00,47.85,47.853,47.833,47.833,17600000.0
2009-02-19 06:59:00,47.839,47.839,47.817,47.826,12800000.0
2009-02-19 07:00:00,47.819,47.819,47.726,47.805,14800000.0
2009-02-19 07:01:00,47.809,47.813,47.794,47.803,17600000.0
2009-02-19 07:02:00,47.801,47.808,47.775,47.775,11200000.0
2009-02-19 07:03:00,47.799,47.807,47.789,47.789,12800000.0
2009-02-19 07:04:00,47.792,47.798,47.787,47.787,12800000.0
2009-02-19 07:05:00,47.791,47.795,47.782,47.793,11200000.0
2009-02-19 07:06:00,47.785,47.803,47.785,47.803,12200000.0
2009-02-19 07:07:00,47.8,47.805,47.793,47.793,11200000.0
2009-02-19 07:08:00,47.793,47.803,47.788,47.803,11200000.0
2009-02-19 07:09:00,47.803,47.806,47.798,47.798,12800000.0
2009-02-19 07:10:00,47.788,47.788,47.774,47.781,11200000.0
2009-02-19 07:11:00,47.771,47.772,47.754,47.754,12800000.0
2009-02-19 07:12:00,47.747,47.758,47.747,47.749,11200000.0
2009-02-19 07:13:00,47.756,47.756,47.746,47.753,12800000.0
2009-02-19 07:14:00,47.742,47.747,47.729,47.741,11200000.0
2009-02-19 07:15:00,47.696,47.696,47.662,47.662,11200000.0
2009-02-19 07:16:00,47.671,47.689,47.662,47.689,17600000.0
2009-02-19 07:17:00,47.712,47.714,47.705,47.706,12800000.0
2009-02-19 07:18:00,47.701,47.72,47.701,47.72,14400000.0
2009-02-19 07:19:00,47.721,47.721,47.709,47.715,12800000.0
2009-02-19 07:20:00,47.727,47.74,47.721,47.74,16000000.0
2009-02-19 07:21:00,47.733,47.733,47.723,47.723,12800000.0
2009-02-19 07:22:00,47.722,47.726,47.716,47.726,17600000.0
2009-02-19 07:23:00,47.73,47.73,47.724,47.73,11200000.0
2009-02-19 07:24:00,47.718,47.723,47.7,47.7,16000000.0
2009-02-19 07:25:00,47.715,47.725,47.705,47.725,16000000.0
2009-02-19 07:26:00,47.726,47.752,47.726,47.752,16000000.0
2009-02-19 07:27:00,47.775,47.779,47.771,47.771,8000000.0
2009-02-19 07:28:00,47.765,47.774,47.76,47.76,14400000.0
2009-02-19 07:29:00,47.751,47.751,47.735,47.739,14400000.0
2009-02-19 07:30:00,47.735,47.75,47.735,47.743,12600000.0
2009-02-19 07:31:00,47.74,47.753,47.74,47.748,17600000.0
2009-02-19 07:32:00,47.75,47.75,47.741,47.741,12800000.0
2009-02-19 07:33:00,47.749,47.751,47.744,47.744,9600000.0
2009-02-19 07:34:00,47.752,47.752,47.724,47.724,12800000.0
2009-02-19 07:35:00,47.718,47.724,47.716,47.719,16000000.0
2009-02-19 07:36:00,47.724,47.729,47.721,47.727,16400000.0
2009-02-19 07:37:00,47.72,47.72,47.709,47.712,11200000.0
2009-02-19 07:38:00,47.719,47.726,47.715,47.718,11200000.0
2009-02-19 07:39:00,47.715,47.723,47.715,47.723,11200000.0
2009-02-19 07:40:00,47.721,47.729,47.721,47.727,11200000.0
2009-02-19 07:41:00,47.728,47.728,47.716,47.717,12800000.0
2009-02-19 07:42:00,47.719,47.725,47.717,47.725,12800000.0
2009-02-19 07:43:00,47.715,47.722,47.711,47.715,12800000.0
2009-02-19 07:44:00,47.718,47.724,47.715,47.724,11200000.0
2009-02-19 07:45:00,47.719,47.719,47.711,47.718,8000000.0
2009-02-19 07:46:00,47.718,47.719,47.714,47.718,11200000.0
2009-02-19 07:47:00,47.724,47.753,47.724,47.74,14400000.0
2009-02-19 07:48:00,47.743,47.743,47.725,47.725,14400000.0
2009-02-19 07:49:00,47.748,47.769,47.748,47.762,17600000.0
2009-02-19 07:50:00,47.769,47.773,47.761,47.767,16000000.0
2009-02-19 07:51:00,47.773,47.777,47.761,47.766,12800000.0
2009-02-19 07:52:00,47.767,47.781,47.765,47.781,16000000.0
2009-02-19 07:53:00,47.775,47.783,47.764,47.777,12800000.0
2009-02-19 07:54:00,47.777,47.786,47.775,47.786,12800000.0
2009-02-19 07:55:00,47.784,47.79,47.767,47.79,12800000.0
2009-02-19 07:56:00,47.799,47.807,47.798,47.799,16000000.0
2009-02-19 07:57:00,47.797,47.809,47.797,47.797,9600000.0
2009-02-19 07:58:00,47.782,47.79,47.781,47.79,11200000.0
2009-02-19 07:59:00,47.773,47.78,47.773,47.779,12800000.0
2009-02-19 08:00:00,47.785,47.785,47.766,47.775,14800000.0
2009-02-19 08:01:00,47.773,47.773,47.743,47.743,14400000.0
2009-02-19 08:02:00,47.767,47.767,47.753,47.758,12800000.0
2009-02-19 08:03:00,47.755,47.762,47.748,47.748,11200000.0
2009-02-19 08:04:00,47.75,47.75,47.735,47.738,11200000.0
2009-02-19 08:05:00,47.733,47.744,47.73,47.73,14800000.0
2009-02-19 08:06:00,47.734,47.734,47.716,47.722,17600000.0
2009-02-19 08:07:00,47.727,47.727,47.711,47.716,11200000.0
2009-02-19 08:08:00,47.69,47.69,47.666,47.676,12800000.0
2009-02-19 08:09:00,47.656,47.677,47.653,47.677,12800000.0
2009-02-19 08:10:00,47.668,47.71,47.668,47.71,12800000.0
2009-02-19 08:11:00,47.726,47.73,47.72,47.727,11200000.0
2009-02-19 08:12:00,47.71,47.725,47.71,47.721,16000000.0
2009-02-19 08:13:00,47.739,47.761,47.739,47.759,11200000.0
2009-02-19 08:14:00,47.778,47.81,47.778,47.81,10600000.0
2009-02-19 08:15:00,47.817,47.817,47.793,47.802,16000000.0
2009-02-19 08:16:00,47.786,47.786,47.751,47.752,10600000.0
2009-02-19 08:17:00,47.762,47.766,47.751,47.752,12200000.0
2009-02-19 08:18:00,47.749,47.749,47.73,47.73,12800000.0
2009-02-19 08:19:00,47.748,47.759,47.746,47.754,14400000.0
2009-02-19 08:20:00,47.755,47.755,47.745,47.748,11200000.0
2009-02-19 08:21:00,47.765,47.773,47.757,47.766,9600000.0
2009-02-19 08:22:00,47.77,47.774,47.762,47.762,11200000.0
2009-02-19 08:23:00,47.757,47.757,47.748,47.75,11200000.0
2009-02-19 08:24:00,47.751,47.752,47.742,47.742,17600000.0
2009-02-19 08:25:00,47.761,47.791,47.761,47.78,12800000.0
2009-02-19 08:26:00,47.788,47.791,47.784,47.79,12800000.0
2009-02-19 08:27:00,47.793,47.803,47.781,47.781,12800000.0
2009-02-19 08:28:00,47.791,47.791,47.779,47.784,17600000.0
2009-02-19 08:29:00,47.788,47.788,47.777,47.777,14400000.0
2009-02-19 08:30:00,47.777,47.79,47.777,47.782,11200000.0
2009-02-19 08:31:00,47.777,47.795,47.777,47.793,13200000.0
2009-02-19 08:32:00,47.771,47.795,47.771,47.795,11200000.0
2009-02-19 08:33:00,47.797,47.798,47.788,47.788,11200000.0
2009-02-19 08:34:00,47.794,47.799,47.789,47.789,17600000.0
2009-02-19 08:35:00,47.797,47.806,47.788,47.788,17600000.0
2009-02-19 08:36:00,47.784,47.791,47.782,47.782,17600000.0
2009-02-19 08:37:00,47.783,47.789,47.779,47.781,11200000.0
2009-02-19 08:38:00,47.78,47.787,47.771,47.787,16000000.0
2009-02-19 08:39:00,47.799,47.832,47.799,47.817,16000000.0
2009-02-19 08:40:00,47.815,47.815,47.802,47.809,16000000.0
2009-02-19 08:41:00,47.796,47.806,47.789,47.806,17600000.0
2009-02-19 08:42:00,47.809,47.81,47.802,47.81,12800000.0
2009-02-19 08:43:00,47.804,47.804,47.785,47.785,12800000.0
2009-02-19 08:44:00,47.794,47.797,47.791,47.793,12800000.0
2009-02-19 08:45:00,47.795,47.817,47.795,47.802,16000000.0
2009-02-19 08:46:00,47.804,47.817,47.804,47.817,11200000.0
2009-02-19 08:47:00,47.833,47.851,47.824,47.851,11200000.0
2009-02-19 08:48:00,47.859,47.869,47.859,47.869,12800000.0
2009-02-19 08:49:00,47.871,47.875,47.862,47.863,17600000.0
2009-02-19 08:50:00,47.864,47.874,47.861,47.866,12800000.0
2009-02-19 08:51:00,47.863,47.907,47.863,47.907,17600000.0
2009-02-19 08:52:00,47.896,47.899,47.886,47.891,11200000.0
2009-02-19 08:53:00,47.897,47.91,47.896,47.909,16400000.0
2009-02-19 08:54:00,47.91,47.91,47.883,47.883,14400000.0
2009-02-19 08:55:00,47.873,47.876,47.862,47.862,16000000.0
2009-02-19 08:56:00,47.876,47.876,47.866,47.87,12800000.0
2009-02-19 08:57:00,47.858,47.873,47.858,47.869,11200000.0
2009-02-19 08:58:00,47.863,47.877,47.863,47.868,12800000.0
2009-02-19 08:59:00,47.869,47.869,47.842,47.842,12800000.0
2009-02-19 09:00:00,47.852,47.862,47.852,47.852,17600000.0
2009-02-19 09:01:00,47.845,47.845,47.823,47.823,10600000.0
2009-02-19 09:02:00,47.843,47.868,47.843,47.866,11200000.0
2009-02-19 09:03:00,47.875,47.885,47.866,47.883,16000000.0
2009-02-19 09:04:00,47.834,47.89,47.834,47.89,11200000.0
2009-02-19 09:05:00,47.883,47.883,47.874,47.874,11200000.0
2009-02-19 09:06:00,47.879,47.893,47.87,47.893,12800000.0
2009-02-19 09:07:00,47.906,47.92,47.906,47.912,12800000.0
2009-02-19 09:08:00,47.911,47.92,47.909,47.916,12800000.0
2009-02-19 09:09:00,47.913,47.915,47.898,47.911,17600000.0
2009-02-19 09:10:00,47.916,47.916,47.899,47.899,13200000.0
2009-02-19 09:11:00,47.893,47.897,47.889,47.893,12800000.0
2009-02-19 09:12:00,47.838,47.861,47.838,47.838,12800000.0
2009-02-19 09:13:00,47.819,47.819,47.798,47.798,10600000.0
2009-02-19 09:14:00,47.8,47.812,47.797,47.812,11200000.0
2009-02-19 09:15:00,47.812,47.827,47.812,47.827,11200000.0
2009-02-19 09:16:00,47.807,47.807,47.789,47.807,12800000.0
2009-02-19 09:17:00,47.809,47.809,47.776,47.776,11200000.0
2009-02-19 09:18:00,47.787,47.787,47.767,47.767,14400000.0
2009-02-19 09:19:00,47.762,47.762,47.75,47.762,12800000.0
2009-02-19 09:20:00,47.76,47.761,47.751,47.756,16000000.0
2009-02-19 09:21:00,47.747,47.754,47.747,47.749,11200000.0
2009-02-19 09:22:00,47.748,47.752,47.745,47.745,17600000.0
2009-02-19 09:23:00,47.735,47.735,47.705,47.705,12800000.0
2009-02-19 09:24:00,47.709,47.71,47.697,47.703,12800000.0
2009-02-19 09:25:00,47.713,47.719,47.713,47.714,12800000.0
2009-02-19 09:26:00,47.721,47.748,47.721,47.745,11200000.0
2009-02-19 09:27:00,47.727,47.728,47.718,47.719,11600000.0
2009-02-19 09:28:00,47.709,47.72,47.709,47.72,12800000.0
2009-02-19 09:29:00,47.709,47.709,47.685,47.685,11200000.0
2009-02-19 09:30:00,47.7,47.7,47.696,47.699,12800000.0
2009-02-19 09:31:00,47.692,47.694,47.685,47.685,12200000.0
2009-02-19 09:32:00,47.678,47.693,47.666,47.684,14400000.0
2009-02-19 09:33:00,47.706,47.762,47.706,47.762,12800000.0
2009-02-19 09:34:00,47.711,47.737,47.711,47.737,11200000.0
2009-02-19 09:35:00,47.754,47.766,47.745,47.745,12800000.0
2009-02-19 09:36:00,47.739,47.744,47.732,47.744,16000000.0
2009-02-19 09:37:00,47.74,47.74,47.667,47.719,15400000.0
2009-02-19 09:38:00,47.713,47.741,47.713,47.741,11200000.0
2009-02-19 09:39:00,47.748,47.752,47.746,47.749,12800000.0
2009-02-19 09:40:00,47.762,47.787,47.762,47.767,16000000.0
2009-02-19 09:41:00,47.784,47.876,47.784,47.876,11200000.0
2009-02-19 09:42:00,47.883,47.883,47.865,47.869,11200000.0
2009-02-19 09:43:00,47.863,47.865,47.859,47.864,12200000.0
2009-02-19 09:44:00,47.868,47.886,47.868,47.886,8000000.0
2009-02-19 09:45:00,47.903,47.903,47.891,47.903,12800000.0
2009-02-19 09:46:00,47.898,47.902,47.873,47.873,11200000.0
2009-02-19 09:47:00,47.876,47.886,47.872,47.886,12800000.0
2009-02-19 09:48:00,47.896,47.902,47.891,47.893,11200000.0
2009-02-19 09:49:00,47.882,47.883,47.871,47.874,12800000.0
2009-02-19 09:50:00,47.858,47.873,47.853,47.853,15400000.0
2009-02-19 09:51:00,47.851,47.855,47.844,47.855,16800000.0
2009-02-19 09:52:00,47.861,47.898,47.861,47.898,11200000.0
2009-02-19 09:53:00,47.881,47.881,47.85,47.851,12800000.0
2009-02-19 09:54:00,47.84,47.84,47.823,47.83,18000000.0
2009-02-19 09:55:00,47.831,47.835,47.824,47.824,11200000.0
2009-02-19 09:56:00,47.836,47.836,47.828,47.832,12800000.0
2009-02-19 09:57:00,47.857,47.864,47.857,47.861,17600000.0
2009-02-19 09:58:00,47.872,47.927,47.804,47.885,17600000.0
2009-02-19 09:59:00,47.872,47.93,47.872,47.93,17600000.0
2009-02-19 10:00:00,47.944,47.996,47.944,47.996,11200000.0
2009-02-19 10:01:00,47.99,47.999,47.985,47.999,12800000.0
2009-02-19 10:02:00,48.025,48.025,48.011,48.011,15400000.0
2009-02-19 10:03:00,47.998,47.998,47.982,47.982,11200000.0
2009-02-19 10:04:00,48.011,48.022,48.011,48.013,12800000.0
2009-02-19 10:05:00,48.023,48.027,48.005,48.016,16000000.0
2009-02-19 10:06:00,48.014,48.016,48.005,48.006,17600000.0
2009-02-19 10:07:00,47.998,48.004,47.992,48.004,12800000.0
2009-02-19 10:08:00,47.982,47.982,47.967,47.97,11200000.0
2009-02-19 10:09:00,47.953,47.969,47.95,47.968,12800000.0
2009-02-19 10:10:00,47.971,47.976,47.969,47.971,11200000.0
2009-02-19 10:11:00,47.965,47.965,47.953,47.953,11200000.0
2009-02-19 10:12:00,47.956,47.993,47.956,47.993,12800000.0
2009-02-19 10:13:00,47.987,47.996,47.981,47.996,12800000.0
2009-02-19 10:14:00,47.993,47.993,47.97,47.97,11200000.0
2009-02-19 10:15:00,47.964,47.964,47.952,47.954,12800000.0
2009-02-19 10:16:00,47.95,47.96,47.944,47.956,12800000.0
2009-02-19 10:17:00,47.942,47.942,47.919,47.919,11200000.0
2009-02-19 10:18:00,47.932,47.946,47.916,47.946,11200000.0
2009-02-19 10:19:00,47.932,47.947,47.927,47.947,11200000.0
2009-02-19 10:20:00,47.957,47.963,47.947,47.955,17600000.0
2009-02-19 10:21:00,47.959,47.965,47.955,47.959,11200000.0
2009-02-19 10:22:00,47.972,47.972,47.948,47.953,11200000.0
2009-02-19 10:23:00,47.947,47.947,47.93,47.945,11200000.0
2009-02-19 10:24:00,47.94,47.956,47.94,47.956,12800000.0
2009-02-19 10:25:00,47.944,47.944,47.923,47.925,11200000.0
2009-02-19 10:26:00,47.931,47.978,47.931,47.978,12800000.0
2009-02-19 10:27:00,47.985,47.999,47.983,47.999,11200000.0
2009-02-19 10:28:00,48.003,48.039,48.003,48.031,12800000.0
2009-02-19 10:29:00,48.041,48.047,48.04,48.04,11200000.0
2009-02-19 10:30:00,48.024,48.041,48.024,48.03,12800000.0
2009-02-19 10:31:00,48.037,48.037,48.013,48.017,12800000.0
2009-02-19 10:32:00,48.017,48.017,48.009,48.011,18000000.0
2009-02-19 10:33:00,48.012,48.017,48.01,48.017,11600000.0
2009-02-19 10:34:00,48.053,48.076,48.052,48.066,10600000.0
2009-02-19 10:35:00,48.056,48.056,48.043,48.043,11200000.0
2009-02-19 10:36:00,48.043,48.044,48.027,48.027,11200000.0
2009-02-19 10:37:00,48.035,48.035,47.94,47.999,11200000.0
2009-02-19 10:38:00,47.983,47.983,47.957,47.968,12800000.0
2009-02-19 10:39:00,47.96,47.976,47.96,47.976,12000000.0
2009-02-19 10:40:00,47.974,47.996,47.973,47.996,16000000.0
2009-02-19 10:41:00,47.977,47.983,47.975,47.981,12800000.0
2009-02-19 10:42:00,47.997,47.997,47.972,47.973,11200000.0
2009-02-19 10:43:00,47.949,47.951,47.945,47.945,11200000.0
2009-02-19 10:44:00,47.962,47.975,47.962,47.975,12200000.0
2009-02-19 10:45:00,47.974,47.981,47.967,47.981,12800000.0
2009-02-19 10:46:00,47.994,48.015,47.994,48.015,12800000.0
2009-02-19 10:47:00,48.033,48.048,48.017,48.048,12800000.0
2009-02-19 10:48:00,48.05,48.05,48.038,48.038,12800000.0
2009-02-19 10:49:00,47.99,48.021,47.99,48.021,11200000.0
2009-02-19 10:50:00,48.028,48.047,48.028,48.038,16000000.0
2009-02-19 10:51:00,48.055,48.082,48.055,48.082,17000000.0
2009-02-19 10:52:00,48.091,48.091,48.084,48.091,11200000.0
2009-02-19 10:53:00,48.098,48.11,48.087,48.088,11200000.0
2009-02-19 10:54:00,48.094,48.113,48.094,48.113,17600000.0
2009-02-19 10:55:00,48.112,48.112,48.061,48.063,11200000.0
2009-02-19 10:56:00,48.057,48.061,48.055,48.055,11200000.0
2009-02-19 10:57:00,48.055,48.058,48.042,48.042,16000000.0
2009-02-19 10:58:00,48.032,48.054,47.953,48.054,12800000.0
2009-02-19 10:59:00,48.056,48.066,48.052,48.058,10600000.0
2009-02-19 11:00:00,48.072,48.072,48.048,48.052,12800000.0
2009-02-19 11:01:00,48.047,48.05,48.038,48.05,12800000.0
2009-02-19 11:02:00,48.039,48.046,48.023,48.023,16400000.0
2009-02-19 11:03:00,47.996,48.035,47.996,48.034,12800000.0
2009-02-19 11:04:00,48.042,48.051,48.039,48.046,14400000.0
2009-02-19 11:05:00,48.064,48.085,48.064,48.085,9600000.0
2009-02-19 11:06:00,48.093,48.093,48.074,48.08,17000000.0
2009-02-19 11:07:00,48.054,48.054,48.035,48.05,17600000.0
2009-02-19 11:08:00,47.985,48.056,47.985,48.056,11200000.0
2009-02-19 11:09:00,48.066,48.102,48.064,48.099,17600000.0
2009-02-19 11:10:00,48.096,48.105,48.085,48.085,12800000.0
2009-02-19 11:11:00,48.075,48.075,48.061,48.07,11600000.0
2009-02-19 11:12:00,48.05,48.05,48.025,48.034,17600000.0
2009-02-19 11:13:00,48.033,48.033,48.012,48.021,14400000.0
2009-02-19 11:14:00,48.021,48.021,48.013,48.017,11200000.0
2009-02-19 11:15:00,48.021,48.039,48.021,48.039,11200000.0
2009-02-19 11:16:00,48.043,48.05,48.043,48.05,12800000.0
2009-02-19 11:17:00,48.047,48.057,48.042,48.05,11600000.0
2009-02-19 11:18:00,48.038,48.044,48.038,48.041,13200000.0
2009-02-19 11:19:00,48.035,48.057,48.034,48.057,17600000.0
2009-02-19 11:20:00,48.06,48.083,48.056,48.083,12800000.0
2009-02-19 11:21:00,48.097,48.104,48.086,48.104,14400000.0
2009-02-19 11:22:00,48.109,48.117,48.106,48.106,12800000.0
2009-02-19 11:23:00,48.085,48.085,48.064,48.069,11200000.0
2009-02-19 11:24:00,48.063,48.065,48.05,48.052,12800000.0
2009-02-19 11:25:00,48.035,48.067,48.035,48.067,17000000.0
2009-02-19 11:26:00,48.096,48.118,48.089,48.118,9600000.0
2009-02-19 11:27:00,48.113,48.117,48.101,48.101,8000000.0
2009-02-19 11:28:00,48.097,48.109,48.097,48.101,14400000.0
2009-02-19 11:29:00,48.107,48.127,48.107,48.127,14400000.0
2009-02-19 11:30:00,48.151,48.193,48.151,48.175,14400000.0
2009-02-19 11:31:00,48.202,48.21,48.201,48.206,11200000.0
2009-02-19 11:32:00,48.194,48.203,48.194,48.202,17600000.0
2009-02-19 11:33:00,48.193,48.193,48.166,48.167,12800000.0
2009-02-19 11:34:00,48.157,48.159,48.153,48.153,12800000.0
2009-02-19 11:35:00,48.146,48.151,48.146,48.151,11200000.0
2009-02-19 11:36:00,48.131,48.134,48.123,48.134,12800000.0
2009-02-19 11:37:00,48.119,48.123,48.112,48.112,11200000.0
2009-02-19 11:38:00,48.11,48.117,48.107,48.107,11200000.0
2009-02-19 11:39:00,48.103,48.105,48.088,48.095,11200000.0
2009-02-19 11:40:00,48.09,48.101,48.09,48.101,11200000.0
2009-02-19 11:41:00,48.096,48.109,48.096,48.109,9600000.0
2009-02-19 11:42:00,48.124,48.165,48.123,48.165,17600000.0
2009-02-19 11:43:00,48.169,48.169,48.132,48.132,11200000.0
2009-02-19 11:44:00,48.115,48.127,48.115,48.123,11200000.0
2009-02-19 11:45:00,48.117,48.12,48.114,48.114,14400000.0
2009-02-19 11:46:00,48.107,48.119,48.107,48.111,11200000.0
2009-02-19 11:47:00,48.067,48.075,48.043,48.075,17600000.0
2009-02-19 11:48:00,48.087,48.087,48.065,48.085,11200000.0
2009-02-19 11:49:00,48.089,48.103,48.089,48.101,12800000.0
2009-02-19 11:50:00,48.11,48.138,48.104,48.135,18000000.0
2009-02-19 11:51:00,48.13,48.132,48.125,48.126,11200000.0
2009-02-19 11:52:00,48.14,48.14,48.131,48.138,11200000.0
2009-02-19 11:53:00,48.135,48.143,48.12,48.143,16000000.0
2009-02-19 11:54:00,48.148,48.157,48.144,48.157,14400000.0
2009-02-19 11:55:00,48.17,48.172,48.108,48.168,11200000.0
2009-02-19 11:56:00,48.177,48.191,48.177,48.191,12800000.0
2009-02-19 11:57:00,48.197,48.206,48.197,48.2,17600000.0
2009-02-19 11:58:00,48.197,48.197,48.145,48.145,11200000.0
2009-02-19 11:59:00,48.137,48.144,48.136,48.136,11200000.0
2009-02-19 12:00:00,48.129,48.143,48.125,48.142,11200000.0
2009-02-19 12:01:00,48.132,48.137,48.125,48.125,11200000.0
2009-02-19 12:02:00,48.135,48.135,48.127,48.134,14400000.0
2009-02-19 12:03:00,48.114,48.119,48.108,48.114,11200000.0
2009-02-19 12:04:00,48.124,48.129,48.114,48.129,17600000.0
2009-02-19 12:05:00,48.13,48.138,48.13,48.136,17600000.0
2009-02-19 12:06:00,48.121,48.13,48.121,48.124,12800000.0
2009-02-19 12:07:00,48.126,48.142,48.125,48.142,10600000.0
2009-02-19 12:08:00,48.116,48.12,48.109,48.119,11200000.0
2009-02-19 12:09:00,48.099,48.128,48.099,48.126,14400000.0
2009-02-19 12:10:00,48.141,48.154,48.14,48.14,11200000.0
2009-02-19 12:11:00,48.166,48.175,48.16,48.175,12800000.0
2009-02-19 12:12:00,48.187,48.19,48.183,48.19,11200000.0
2009-02-19 12:13:00,48.183,48.189,48.175,48.189,11200000.0
2009-02-19 12:14:00,48.183,48.183,48.158,48.174,12800000.0
2009-02-19 12:15:00,48.179,48.187,48.179,48.186,8000000.0
2009-02-19 12:16:00,48.18,48.216,48.18,48.213,12800000.0
2009-02-19 12:17:00,48.218,48.222,48.138,48.192,17600000.0
2009-02-19 12:18:00,48.184,48.201,48.184,48.199,16000000.0
2009-02-19 12:19:00,48.217,48.239,48.2,48.239,12800000.0
2009-02-19 12:20:00,48.241,48.247,48.224,48.226,14400000.0
2009-02-19 12:21:00,48.224,48.23,48.211,48.225,16000000.0
2009-02-19 12:22:00,48.229,48.24,48.223,48.223,15400000.0
2009-02-19 12:23:00,48.249,48.265,48.24,48.265,14400000.0
2009-02-19 12:24:00,48.277,48.3,48.277,48.288,12800000.0
2009-02-19 12:25:00,48.284,48.298,48.284,48.298,11200000.0
2009-02-19 12:26:00,48.285,48.286,48.274,48.286,11200000.0
2009-02-19 12:27:00,48.294,48.298,48.269,48.269,11200000.0
2009-02-19 12:28:00,48.271,48.282,48.266,48.266,12800000.0
2009-02-19 12:29:00,48.268,48.287,48.264,48.287,17600000.0
2009-02-19 12:30:00,48.275,48.278,48.268,48.268,17600000.0
2009-02-19 12:31:00,48.269,48.281,48.269,48.281,12800000.0
2009-02-19 12:32:00,48.281,48.291,48.279,48.285,12800000.0
2009-02-19 12:33:00,48.288,48.292,48.283,48.283,14400000.0
2009-02-19 12:34:00,48.284,48.287,48.272,48.272,12200000.0
2009-02-19 12:35:00,48.278,48.288,48.274,48.274,11600000.0
2009-02-19 12:36:00,48.276,48.282,48.267,48.279,11200000.0
2009-02-19 12:37:00,48.283,48.295,48.283,48.295,11200000.0
2009-02-19 12:38:00,48.297,48.312,48.218,48.31,17600000.0
2009-02-19 12:39:00,48.323,48.326,48.291,48.291,16000000.0
2009-02-19 12:40:00,48.306,48.337,48.297,48.337,16000000.0
2009-02-19 12:41:00,48.365,48.37,48.334,48.334,12800000.0
2009-02-19 12:42:00,48.317,48.318,48.309,48.31,14400000.0
2009-02-19 12:43:00,48.312,48.313,48.305,48.309,12800000.0
2009-02-19 12:44:00,48.295,48.307,48.28,48.287,17000000.0
2009-02-19 12:45:00,48.273,48.278,48.268,48.273,16000000.0
2009-02-19 12:46:00,48.266,48.269,48.261,48.263,12800000.0
2009-02-19 12:47:00,48.26,48.265,48.251,48.251,9600000.0
2009-02-19 12:48:00,48.289,48.29,48.285,48.29,11200000.0
2009-02-19 12:49:00,48.291,48.291,48.28,48.285,16000000.0
2009-02-19 12:50:00,48.258,48.262,48.248,48.261,14400000.0
2009-02-19 12:51:00,48.246,48.252,48.237,48.237,11200000.0
2009-02-19 12:52:00,48.223,48.229,48.218,48.229,11200000.0
2009-02-19 12:53:00,48.209,48.215,48.195,48.195,11200000.0
2009-02-19 12:54:00,48.198,48.205,48.189,48.205,12200000.0
2009-02-19 12:55:00,48.213,48.226,48.213,48.219,16400000.0
2009-02-19 12:56:00,48.246,48.289,48.246,48.289,9600000.0
2009-02-19 12:57:00,48.281,48.283,48.28,48.28,11200000.0
2009-02-19 12:58:00,48.281,48.281,48.26,48.264,17600000.0
2009-02-19 12:59:00,48.249,48.281,48.249,48.276,16000000.0
2009-02-19 13:00:00,48.262,48.283,48.241,48.283,12800000.0
2009-02-19 13:01:00,48.29,48.304,48.29,48.302,14400000.0
2009-02-19 13:02:00,48.3,48.3,48.295,48.295,12800000.0
2009-02-19 13:03:00,48.295,48.295,48.264,48.27,16000000.0
2009-02-19 13:04:00,48.272,48.294,48.272,48.294,11200000.0
2009-02-19 13:05:00,48.302,48.314,48.302,48.314,12200000.0
2009-02-19 13:06:00,48.317,48.323,48.313,48.323,11200000.0
2009-02-19 13:07:00,48.334,48.343,48.33,48.342,14400000.0
2009-02-19 13:08:00,48.354,48.359,48.353,48.357,17600000.0
2009-02-19 13:09:00,48.348,48.348,48.311,48.326,12800000.0
2009-02-19 13:10:00,48.308,48.344,48.308,48.344,16000000.0
2009-02-19 13:11:00,48.349,48.35,48.33,48.33,11600000.0
2009-02-19 13:12:00,48.334,48.334,48.32,48.329,12800000.0
2009-02-19 13:13:00,48.324,48.324,48.314,48.315,17600000.0
2009-02-19 13:14:00,48.325,48.332,48.315,48.315,13200000.0
2009-02-19 13:15:00,48.332,48.332,48.32,48.324,12800000.0
2009-02-19 13:16:00,48.321,48.326,48.314,48.326,17600000.0
2009-02-19 13:17:00,48.317,48.32,48.31,48.315,9600000.0
2009-02-19 13:18:00,48.303,48.313,48.297,48.313,11200000.0
2009-02-19 13:19:00,48.304,48.304,48.276,48.276,16000000.0
2009-02-19 13:20:00,48.264,48.275,48.257,48.275,17000000.0
2009-02-19 13:21:00,48.276,48.282,48.267,48.277,11200000.0
2009-02-19 13:22:00,48.257,48.264,48.251,48.259,12800000.0
2009-02-19 13:23:00,48.264,48.273,48.264,48.267,8000000.0
2009-02-19 13:24:00,48.265,48.265,48.241,48.241,11200000.0
2009-02-19 13:25:00,48.235,48.249,48.235,48.242,18000000.0
2009-02-19 13:26:00,48.25,48.273,48.25,48.273,17600000.0
2009-02-19 13:27:00,48.267,48.274,48.267,48.274,9600000.0
2009-02-19 13:28:00,48.291,48.301,48.201,48.289,16000000.0
2009-02-19 13:29:00,48.195,48.322,48.195,48.29,11600000.0
2009-02-19 13:30:00,48.268,48.27,48.259,48.265,12800000.0
2009-02-19 13:31:00,48.258,48.272,48.255,48.272,10600000.0
2009-02-19 13:32:00,48.28,48.28,48.259,48.259,11200000.0
2009-02-19 13:33:00,48.246,48.254,48.242,48.251,18600000.0
2009-02-19 13:34:00,48.259,48.271,48.257,48.257,12800000.0
2009-02-19 13:35:00,48.263,48.273,48.26,48.268,36200000.0
2009-02-19 13:36:00,48.272,48.275,48.267,48.275,17600000.0
2009-02-19 13:37:00,48.276,48.28,48.261,48.261,14400000.0
2009-02-19 13:38:00,48.255,48.258,48.246,48.249,33600000.0
2009-02-19 13:39:00,48.261,48.267,48.259,48.267,14400000.0
2009-02-19 13:40:00,48.257,48.266,48.257,48.266,40000000.0
2009-02-19 13:41:00,48.264,48.266,48.256,48.256,16000000.0
2009-02-19 13:42:00,48.247,48.265,48.247,48.256,11200000.0
2009-02-19 13:43:00,48.27,48.279,48.263,48.265,27200000.0
2009-02-19 13:44:00,48.266,48.266,48.253,48.258,33600000.0
2009-02-19 13:45:00,48.259,48.27,48.257,48.261,20800000.0
2009-02-19 13:46:00,48.233,48.233,48.227,48.23,24400000.0
2009-02-19 13:47:00,48.26,48.26,48.251,48.251,12200000.0
2009-02-19 13:48:00,48.216,48.255,48.216,48.255,13200000.0
2009-02-19 13:49:00,48.253,48.253,48.249,48.249,17600000.0
2009-02-19 13:50:00,48.249,48.254,48.236,48.254,11600000.0
2009-02-19 13:51:00,48.255,48.257,48.252,48.254,24000000.0
2009-02-19 13:52:00,48.25,48.25,48.234,48.234,12800000.0
2009-02-19 13:53:00,48.249,48.264,48.249,48.259,17600000.0
2009-02-19 13:54:00,48.269,48.269,48.259,48.267,26000000.0
2009-02-19 13:55:00,48.27,48.273,48.251,48.251,14400000.0
2009-02-19 13:56:00,48.25,48.25,48.245,48.249,14400000.0
2009-02-19 13:57:00,48.25,48.25,48.24,48.245,28800000.0
2009-02-19 13:58:00,48.245,48.252,48.243,48.243,14400000.0
2009-02-19 13:59:00,48.232,48.234,48.223,48.229,32400000.0
2009-02-19 14:00:00,48.23,48.237,48.23,48.233,48000000.0
2009-02-19 14:01:00,48.209,48.211,48.199,48.21,32000000.0
2009-02-19 14:02:00,48.211,48.215,48.209,48.215,14400000.0
2009-02-19 14:03:00,48.191,48.205,48.191,48.205,13800000.0
2009-02-19 14:04:00,48.217,48.237,48.217,48.237,11200000.0
2009-02-19 14:05:00,48.231,48.231,48.222,48.222,24000000.0
2009-02-19 14:06:00,48.23,48.239,48.23,48.239,36800000.0
2009-02-19 14:07:00,48.249,48.25,48.237,48.242,40000000.0
2009-02-19 14:08:00,48.232,48.242,48.232,48.24,8000000.0
2009-02-19 14:09:00,48.238,48.238,48.211,48.23,33600000.0
2009-02-19 14:10:00,48.226,48.233,48.217,48.217,34000000.0
2009-02-19 14:11:00,48.208,48.208,48.197,48.205,14400000.0
2009-02-19 14:12:00,48.197,48.197,48.18,48.18,26600000.0
2009-02-19 14:13:00,48.178,48.19,48.17,48.19,14400000.0
2009-02-19 14:14:00,48.191,48.2,48.191,48.2,12800000.0
2009-02-19 14:15:00,48.187,48.187,48.17,48.17,28800000.0
2009-02-19 14:16:00,48.168,48.172,48.162,48.162,25600000.0
2009-02-19 14:17:00,48.162,48.171,48.16,48.168,12800000.0
2009-02-19 14:18:00,48.169,48.176,48.164,48.176,16000000.0
2009-02-19 14:19:00,48.18,48.183,48.178,48.178,12800000.0
2009-02-19 14:20:00,48.187,48.196,48.186,48.196,25600000.0
2009-02-19 14:21:00,48.207,48.215,48.207,48.213,28800000.0
2009-02-19 14:22:00,48.212,48.216,48.203,48.203,23400000.0
2009-02-19 14:23:00,48.202,48.218,48.201,48.217,48400000.0
2009-02-19 14:24:00,48.215,48.234,48.215,48.23,12800000.0
2009-02-19 14:25:00,48.249,48.285,48.249,48.285,12800000.0
2009-02-19 14:26:00,48.29,48.29,48.263,48.263,12800000.0
2009-02-19 14:27:00,48.257,48.269,48.257,48.269,17600000.0
2009-02-19 14:28:00,48.261,48.264,48.247,48.26,11200000.0
2009-02-19 14:29:00,48.26,48.26,48.249,48.254,36800000.0
2009-02-19 14:30:00,48.248,48.267,48.248,48.265,22400000.0
2009-02-19 14:31:00,48.279,48.282,48.277,48.281,20800000.0
2009-02-19 14:32:00,48.29,48.29,48.28,48.28,40400000.0
2009-02-19 14:33:00,48.278,48.278,48.255,48.259,24000000.0
2009-02-19 14:34:00,48.256,48.256,48.246,48.251,33600000.0
2009-02-19 14:35:00,48.259,48.259,48.251,48.252,13800000.0
2009-02-19 14:36:00,48.261,48.268,48.261,48.267,12800000.0
2009-02-19 14:37:00,48.283,48.302,48.283,48.3,11200000.0
2009-02-19 14:38:00,48.298,48.298,48.285,48.291,56000000.0
2009-02-19 14:39:00,48.281,48.296,48.281,48.288,12800000.0
2009-02-19 14:40:00,48.288,48.3,48.28,48.287,14400000.0
2009-02-19 14:41:00,48.286,48.286,48.266,48.266,56000000.0
2009-02-19 14:42:00,48.285,48.301,48.285,48.295,12800000.0
2009-02-19 14:43:00,48.276,48.278,48.271,48.271,25600000.0
2009-02-19 14:44:00,48.265,48.276,48.265,48.271,11200000.0
2009-02-19 14:45:00,48.278,48.283,48.274,48.283,11200000.0
2009-02-19 14:46:00,48.283,48.289,48.283,48.289,11200000.0
2009-02-19 14:47:00,48.291,48.295,48.282,48.295,16000000.0
2009-02-19 14:48:00,48.291,48.3,48.291,48.3,19200000.0
2009-02-19 14:49:00,48.289,48.289,48.277,48.282,32000000.0
2009-02-19 14:50:00,48.28,48.282,48.27,48.271,28800000.0
2009-02-19 14:51:00,48.253,48.26,48.251,48.258,32000000.0
2009-02-19 14:52:00,48.24,48.263,48.24,48.246,12800000.0
2009-02-19 14:53:00,48.267,48.273,48.265,48.271,17600000.0
2009-02-19 14:54:00,48.271,48.271,48.267,48.269,12800000.0
2009-02-19 14:55:00,48.272,48.286,48.272,48.286,16000000.0
2009-02-19 14:56:00,48.28,48.312,48.28,48.312,12800000.0
2009-02-19 14:57:00,48.299,48.31,48.289,48.304,12800000.0
2009-02-19 14:58:00,48.308,48.316,48.302,48.311,17600000.0
2009-02-19 14:59:00,48.305,48.314,48.305,48.313,8000000.0
2009-02-19 15:00:00,48.315,48.337,48.315,48.322,14400000.0
2009-02-19 15:01:00,48.328,48.343,48.326,48.326,12800000.0
2009-02-19 15:02:00,48.329,48.336,48.315,48.315,27200000.0
2009-02-19 15:03:00,48.312,48.324,48.31,48.31,12800000.0
2009-02-19 15:04:00,48.314,48.331,48.314,48.321,24000000.0
2009-02-19 15:05:00,48.307,48.314,48.303,48.304,11200000.0
2009-02-19 15:06:00,48.298,48.3,48.288,48.288,11200000.0
2009-02-19 15:07:00,48.295,48.301,48.288,48.301,25600000.0
2009-02-19 15:08:00,48.3,48.301,48.273,48.273,22400000.0
2009-02-19 15:09:00,48.256,48.258,48.241,48.241,16000000.0
2009-02-19 15:10:00,48.241,48.255,48.241,48.25,40000000.0
2009-02-19 15:11:00,48.246,48.246,48.241,48.245,32000000.0
2009-02-19 15:12:00,48.235,48.235,48.225,48.225,30400000.0
2009-02-19 15:13:00,48.217,48.217,48.2,48.2,44200000.0
2009-02-19 15:14:00,48.2,48.205,48.197,48.197,35600000.0
2009-02-19 15:15:00,48.22,48.233,48.22,48.23,22400000.0
2009-02-19 15:16:00,48.212,48.242,48.212,48.224,36800000.0
2009-02-19 15:17:00,48.236,48.241,48.225,48.237,22400000.0
2009-02-19 15:18:00,48.24,48.24,48.232,48.239,22400000.0
2009-02-19 15:19:00,48.246,48.253,48.243,48.243,16000000.0
2009-02-19 15:20:00,48.241,48.241,48.234,48.239,24000000.0
2009-02-19 15:21:00,48.241,48.252,48.241,48.244,13800000.0
2009-02-19 15:22:00,48.241,48.251,48.235,48.239,14400000.0
2009-02-19 15:23:00,48.237,48.246,48.237,48.245,48000000.0
2009-02-19 15:24:00,48.241,48.25,48.239,48.249,25600000.0
2009-02-19 15:25:00,48.247,48.264,48.247,48.264,26600000.0
2009-02-19 15:26:00,48.279,48.287,48.279,48.281,40000000.0
2009-02-19 15:27:00,48.277,48.278,48.272,48.272,28800000.0
2009-02-19 15:28:00,48.269,48.274,48.26,48.26,70800000.0
2009-02-19 15:29:00,48.261,48.268,48.177,48.268,46400000.0
2009-02-19 15:30:00,48.166,48.243,48.11,48.142,115800000.0
2009-02-19 15:31:00,48.218,48.218,48.201,48.206,60200000.0
2009-02-19 15:32:00,48.218,48.23,48.218,48.225,30800000.0
2009-02-19 15:33:00,48.213,48.221,48.213,48.215,30400000.0
2009-02-19 15:34:00,48.22,48.231,48.218,48.218,22400000.0
2009-02-19 15:35:00,48.225,48.233,48.224,48.233,33000000.0
2009-02-19 15:36:00,48.231,48.247,48.231,48.247,31400000.0
2009-02-19 15:37:00,48.255,48.267,48.255,48.262,30400000.0
2009-02-19 15:38:00,48.258,48.262,48.248,48.262,60000000.0
2009-02-19 15:39:00,48.272,48.275,48.262,48.275,36800000.0
2009-02-19 15:40:00,48.273,48.275,48.264,48.27,34600000.0
2009-02-19 15:41:00,48.288,48.316,48.288,48.316,24400000.0
2009-02-19 15:42:00,48.317,48.317,48.29,48.292,42000000.0
2009-02-19 15:43:00,48.3,48.3,48.291,48.298,27200000.0
2009-02-19 15:44:00,48.295,48.319,48.295,48.319,27200000.0
2009-02-19 15:45:00,48.317,48.33,48.303,48.33,16000000.0
2009-02-19 15:46:00,48.322,48.359,48.322,48.359,14400000.0
2009-02-19 15:47:00,48.4,48.401,48.392,48.392,30400000.0
2009-02-19 15:48:00,48.392,48.402,48.392,48.398,27200000.0
2009-02-19 15:49:00,48.415,48.43,48.415,48.43,11200000.0
2009-02-19 15:50:00,48.438,48.45,48.438,48.45,25000000.0
2009-02-19 15:51:00,48.495,48.515,48.493,48.505,43200000.0
2009-02-19 15:52:00,48.514,48.546,48.514,48.546,20800000.0
2009-02-19 15:53:00,48.574,48.574,48.556,48.563,24000000.0
2009-02-19 15:54:00,48.556,48.575,48.556,48.569,28800000.0
2009-02-19 15:55:00,48.585,48.622,48.585,48.622,24000000.0
2009-02-19 15:56:00,48.624,48.64,48.624,48.634,50600000.0
2009-02-19 15:57:00,48.677,48.712,48.677,48.707,12800000.0
2009-02-19 15:58:00,48.71,48.718,48.71,48.718,19200000.0
2009-02-19 15:59:00,48.705,48.728,48.69,48.69,36800000.0
2009-02-19 16:00:00,48.679,48.71,48.679,48.71,51000000.0
2009-02-19 16:01:00,48.736,48.761,48.736,48.761,41600000.0
2009-02-19 16:02:00,48.786,48.827,48.786,48.827,22800000.0
2009-02-19 16:03:00,48.835,48.846,48.828,48.836,64400000.0
2009-02-19 16:04:00,48.849,48.859,48.849,48.853,44800000.0
2009-02-19 16:05:00,48.864,48.889,48.859,48.865,48000000.0
2009-02-19 16:06:00,48.862,48.862,48.832,48.832,35200000.0
2009-02-19 16:07:00,48.824,48.824,48.787,48.787,32000000.0
2009-02-19 16:08:00,48.78,48.78,48.753,48.753,44800000.0
2009-02-19 16:09:00,48.766,48.773,48.76,48.773,44800000.0
2009-02-19 16:10:00,48.785,48.785,48.769,48.769,41600000.0
2009-02-19 16:11:00,48.762,48.794,48.762,48.794,14400000.0
2009-02-19 16:12:00,48.802,48.812,48.802,48.812,55400000.0
2009-02-19 16:13:00,48.838,48.86,48.838,48.86,10600000.0
2009-02-19 16:14:00,48.86,48.86,48.84,48.845,49600000.0
2009-02-19 16:15:00,48.849,48.849,48.811,48.811,59200000.0
2009-02-19 16:16:00,48.791,48.806,48.78,48.786,17600000.0
2009-02-19 16:17:00,48.78,48.792,48.778,48.792,38400000.0
2009-02-19 16:18:00,48.814,48.826,48.814,48.826,38400000.0
2009-02-19 16:19:00,48.828,48.828,48.809,48.814,22400000.0
2009-02-19 16:20:00,48.819,48.857,48.819,48.857,10600000.0
2009-02-19 16:21:00,48.869,48.878,48.854,48.854,27200000.0
2009-02-19 16:22:00,48.851,48.853,48.845,48.848,41000000.0
2009-02-19 16:23:00,48.864,48.921,48.864,48.921,42600000.0
2009-02-19 16:24:00,48.913,48.913,48.846,48.846,17600000.0
2009-02-19 16:25:00,48.849,48.864,48.849,48.857,33600000.0
2009-02-19 16:26:00,48.843,48.843,48.823,48.823,17000000.0
2009-02-19 16:27:00,48.818,48.824,48.803,48.824,35200000.0
2009-02-19 16:28:00,48.814,48.821,48.813,48.814,27200000.0
2009-02-19 16:29:00,48.822,48.822,48.803,48.803,10600000.0
2009-02-19 16:30:00,48.796,48.811,48.777,48.777,43200000.0
2009-02-19 16:31:00,48.759,48.762,48.736,48.736,41600000.0
2009-02-19 16:32:00,48.745,48.75,48.74,48.75,12800000.0
2009-02-19 16:33:00,48.75,48.765,48.746,48.746,27200000.0
2009-02-19 16:34:00,48.741,48.741,48.674,48.683,35200000.0
2009-02-19 16:35:00,48.698,48.732,48.698,48.729,52200000.0
2009-02-19 16:36:00,48.741,48.741,48.728,48.731,51200000.0
2009-02-19 16:37:00,48.711,48.711,48.69,48.69,41600000.0
2009-02-19 16:38:00,48.702,48.702,48.68,48.683,40400000.0
2009-02-19 16:39:00,48.67,48.67,48.627,48.641,35600000.0
2009-02-19 16:40:00,48.591,48.593,48.576,48.576,56000000.0
2009-02-19 16:41:00,48.597,48.61,48.593,48.61,74800000.0
2009-02-19 16:42:00,48.625,48.629,48.618,48.622,54800000.0
2009-02-19 16:43:00,48.636,48.647,48.634,48.641,17600000.0
2009-02-19 16:44:00,48.642,48.642,48.625,48.629,11200000.0
2009-02-19 16:45:00,48.625,48.634,48.617,48.634,57600000.0
2009-02-19 16:46:00,48.645,48.648,48.636,48.647,12200000.0
2009-02-19 16:47:00,48.648,48.66,48.634,48.634,70400000.0
2009-02-19 16:48:00,48.634,48.639,48.628,48.629,53200000.0
2009-02-19 16:49:00,48.622,48.624,48.615,48.615,36800000.0
2009-02-19 16:50:00,48.613,48.624,48.595,48.595,75200000.0
2009-02-19 16:51:00,48.597,48.608,48.596,48.608,32000000.0
2009-02-19 16:52:00,48.595,48.601,48.586,48.596,46400000.0
2009-02-19 16:53:00,48.598,48.599,48.588,48.589,30400000.0
2009-02-19 16:54:00,48.618,48.65,48.618,48.65,11200000.0
2009-02-19 16:55:00,48.632,48.642,48.626,48.642,27200000.0
2009-02-19 16:56:00,48.675,48.735,48.675,48.735,36800000.0
2009-02-19 16:57:00,48.723,48.726,48.71,48.722,19200000.0
2009-02-19 16:58:00,48.708,48.708,48.684,48.696,12800000.0
2009-02-19 16:59:00,48.677,48.683,48.674,48.676,51600000.0
2009-02-19 17:00:00,48.61,48.61,48.567,48.58,49600000.0
2009-02-19 17:01:00,48.549,48.556,48.509,48.509,40000000.0
2009-02-19 17:02:00,48.516,48.558,48.511,48.558,33000000.0
2009-02-19 17:03:00,48.58,48.58,48.561,48.577,44200000.0
2009-02-19 17:04:00,48.579,48.579,48.552,48.552,42400000.0
2009-02-19 17:05:00,48.545,48.545,48.524,48.532,54200000.0
2009-02-19 17:06:00,48.531,48.531,48.522,48.523,59200000.0
2009-02-19 17:07:00,48.537,48.575,48.537,48.572,35200000.0
2009-02-19 17:08:00,48.581,48.581,48.533,48.533,68800000.0
2009-02-19 17:09:00,48.516,48.529,48.51,48.51,59200000.0
2009-02-19 17:10:00,48.511,48.511,48.488,48.493,25600000.0
2009-02-19 17:11:00,48.489,48.489,48.455,48.455,38800000.0
2009-02-19 17:12:00,48.461,48.487,48.458,48.487,25600000.0
2009-02-19 17:13:00,48.5,48.5,48.481,48.485,28800000.0
2009-02-19 17:14:00,48.484,48.491,48.477,48.487,22400000.0
2009-02-19 17:15:00,48.481,48.481,48.465,48.466,19200000.0
2009-02-19 17:16:00,48.462,48.463,48.448,48.448,9600000.0
2009-02-19 17:17:00,48.449,48.449,48.433,48.433,38400000.0
2009-02-19 17:18:00,48.408,48.408,48.363,48.397,57600000.0
2009-02-19 17:19:00,48.381,48.381,48.354,48.354,24000000.0
2009-02-19 17:20:00,48.344,48.357,48.342,48.342,16000000.0
2009-02-19 17:21:00,48.367,48.378,48.343,48.343,29200000.0
2009-02-19 17:22:00,48.322,48.327,48.313,48.327,19600000.0
2009-02-19 17:23:00,48.309,48.309,48.294,48.297,11200000.0
2009-02-19 17:24:00,48.313,48.347,48.313,48.347,12800000.0
2009-02-19 17:25:00,48.356,48.356,48.337,48.337,17600000.0
2009-02-19 17:26:00,48.31,48.326,48.31,48.326,35200000.0
2009-02-19 17:27:00,48.335,48.335,48.305,48.305,46400000.0
2009-02-19 17:28:00,48.281,48.286,48.273,48.273,32000000.0
2009-02-19 17:29:00,48.276,48.342,48.276,48.342,27600000.0
2009-02-19 17:30:00,48.35,48.351,48.334,48.336,11200000.0
2009-02-19 17:31:00,48.329,48.352,48.329,48.335,88000000.0
2009-02-19 17:32:00,48.337,48.345,48.336,48.341,52800000.0
2009-02-19 17:33:00,48.347,48.352,48.34,48.352,36800000.0
2009-02-19 17:34:00,48.349,48.349,48.29,48.29,64400000.0
2009-02-19 17:35:00,48.28,48.289,48.278,48.288,43200000.0
2009-02-19 17:36:00,48.26,48.26,48.186,48.186,33600000.0
2009-02-19 17:37:00,48.218,48.242,48.218,48.242,16000000.0
2009-02-19 17:38:00,48.249,48.254,48.236,48.254,35200000.0
2009-02-19 17:39:00,48.285,48.293,48.268,48.268,16000000.0
2009-02-19 17:40:00,48.247,48.265,48.247,48.262,75200000.0
2009-02-19 17:41:00,48.301,48.301,48.291,48.291,12800000.0
2009-02-19 17:42:00,48.285,48.288,48.279,48.282,12800000.0
2009-02-19 17:43:00,48.29,48.297,48.28,48.297,17600000.0
2009-02-19 17:44:00,48.309,48.317,48.301,48.301,30400000.0
2009-02-19 17:45:00,48.307,48.341,48.305,48.325,30400000.0
2009-02-19 17:46:00,48.317,48.325,48.31,48.318,41600000.0
2009-02-19 17:47:00,48.34,48.342,48.333,48.334,57600000.0
2009-02-19 17:48:00,48.331,48.337,48.328,48.332,57000000.0
2009-02-19 17:49:00,48.349,48.359,48.346,48.359,45800000.0
2009-02-19 17:50:00,48.364,48.366,48.359,48.363,12800000.0
2009-02-19 17:51:00,48.395,48.427,48.392,48.392,49600000.0
2009-02-19 17:52:00,48.401,48.401,48.362,48.362,43200000.0
2009-02-19 17:53:00,48.357,48.357,48.303,48.304,33400000.0
2009-02-19 17:54:00,48.324,48.324,48.309,48.318,38400000.0
2009-02-19 17:55:00,48.317,48.317,48.301,48.304,40000000.0
2009-02-19 17:56:00,48.295,48.314,48.295,48.313,45200000.0
2009-02-19 17:57:00,48.303,48.313,48.284,48.284,36800000.0
2009-02-19 17:58:00,48.283,48.283,48.248,48.248,17600000.0
2009-02-19 17:59:00,48.248,48.304,48.24,48.304,62800000.0
2009-02-19 18:00:00,48.308,48.333,48.308,48.322,50600000.0
2009-02-19 18:01:00,48.3,48.302,48.285,48.302,31400000.0
2009-02-19 18:02:00,48.33,48.352,48.33,48.352,23400000.0
2009-02-19 18:03:00,48.348,48.35,48.329,48.329,36800000.0
2009-02-19 18:04:00,48.342,48.358,48.336,48.352,33600000.0
2009-02-19 18:05:00,48.404,48.476,48.404,48.476,12800000.0
2009-02-19 18:06:00,48.474,48.48,48.462,48.475,30400000.0
2009-02-19 18:07:00,48.459,48.459,48.45,48.453,11200000.0
2009-02-19 18:08:00,48.45,48.464,48.445,48.457,84800000.0
2009-02-19 18:09:00,48.447,48.447,48.438,48.439,33600000.0
2009-02-19 18:10:00,48.459,48.469,48.453,48.467,16000000.0
2009-02-19 18:11:00,48.479,48.479,48.464,48.464,9600000.0
2009-02-19 18:12:00,48.474,48.532,48.474,48.532,12800000.0
2009-02-19 18:13:00,48.557,48.557,48.539,48.541,27200000.0
2009-02-19 18:14:00,48.529,48.529,48.49,48.49,19200000.0
2009-02-19 18:15:00,48.482,48.482,48.468,48.481,30800000.0
2009-02-19 18:16:00,48.486,48.49,48.473,48.484,56400000.0
2009-02-19 18:17:00,48.489,48.491,48.481,48.491,43600000.0
2009-02-19 18:18:00,48.522,48.529,48.513,48.513,30400000.0
2009-02-19 18:19:00,48.507,48.521,48.505,48.507,46400000.0
2009-02-19 18:20:00,48.507,48.525,48.505,48.525,43200000.0
2009-02-19 18:21:00,48.518,48.518,48.477,48.477,12800000.0
2009-02-19 18:22:00,48.452,48.452,48.414,48.416,33600000.0
2009-02-19 18:23:00,48.427,48.446,48.427,48.432,46400000.0
2009-02-19 18:24:00,48.413,48.418,48.4,48.406,52800000.0
2009-02-19 18:25:00,48.414,48.427,48.41,48.424,33000000.0
2009-02-19 18:26:00,48.43,48.43,48.407,48.407,30200000.0
2009-02-19 18:27:00,48.414,48.414,48.385,48.385,33600000.0
2009-02-19 18:28:00,48.384,48.391,48.384,48.386,12800000.0
2009-02-19 18:29:00,48.395,48.403,48.394,48.395,26000000.0
2009-02-19 18:30:00,48.388,48.388,48.372,48.375,36800000.0
2009-02-19 18:31:00,48.353,48.36,48.346,48.346,11200000.0
2009-02-19 18:32:00,48.345,48.349,48.338,48.345,69800000.0
2009-02-19 18:33:00,48.346,48.346,48.303,48.303,32400000.0
2009-02-19 18:34:00,48.301,48.336,48.301,48.336,19200000.0
2009-02-19 18:35:00,48.348,48.36,48.346,48.356,43200000.0
2009-02-19 18:36:00,48.35,48.35,48.335,48.343,68800000.0
2009-02-19 18:37:00,48.356,48.364,48.342,48.364,36800000.0
2009-02-19 18:38:00,48.349,48.349,48.329,48.332,49600000.0
2009-02-19 18:39:00,48.336,48.338,48.327,48.329,78000000.0
2009-02-19 18:40:00,48.329,48.339,48.326,48.335,66000000.0
2009-02-19 18:41:00,48.33,48.335,48.313,48.313,72400000.0
2009-02-19 18:42:00,48.302,48.302,48.291,48.294,78800000.0
2009-02-19 18:43:00,48.283,48.283,48.252,48.252,49600000.0
2009-02-19 18:44:00,48.257,48.272,48.257,48.261,30400000.0
2009-02-19 18:45:00,48.273,48.276,48.26,48.271,12800000.0
2009-02-19 18:46:00,48.264,48.28,48.255,48.28,12800000.0
2009-02-19 18:47:00,48.275,48.276,48.249,48.255,14400000.0
2009-02-19 18:48:00,48.253,48.26,48.247,48.247,28800000.0
2009-02-19 18:49:00,48.248,48.262,48.248,48.258,24400000.0
2009-02-19 18:50:00,48.241,48.247,48.232,48.247,46400000.0
2009-02-19 18:51:00,48.243,48.243,48.221,48.232,12800000.0
2009-02-19 18:52:00,48.23,48.277,48.23,48.275,19200000.0
2009-02-19 18:53:00,48.271,48.287,48.271,48.272,30800000.0
2009-02-19 18:54:00,48.27,48.274,48.267,48.274,19200000.0
2009-02-19 18:55:00,48.269,48.287,48.259,48.287,22400000.0
2009-02-19 18:56:00,48.276,48.288,48.241,48.241,16000000.0
2009-02-19 18:57:00,48.208,48.217,48.208,48.214,19200000.0
2009-02-19 18:58:00,48.207,48.207,48.196,48.196,32000000.0
2009-02-19 18:59:00,48.189,48.189,48.152,48.152,32000000.0
2009-02-19 19:00:00,48.162,48.188,48.162,48.188,14400000.0
2009-02-19 19:01:00,48.2,48.21,48.2,48.204,18600000.0
2009-02-19 19:02:00,48.203,48.219,48.203,48.219,43200000.0
2009-02-19 19:03:00,48.211,48.211,48.18,48.18,14400000.0
2009-02-19 19:04:00,48.141,48.152,48.136,48.136,17600000.0
2009-02-19 19:05:00,48.138,48.161,48.138,48.161,22400000.0
2009-02-19 19:06:00,48.17,48.19,48.17,48.187,56000000.0
2009-02-19 19:07:00,48.191,48.203,48.191,48.202,35200000.0
2009-02-19 19:08:00,48.204,48.214,48.204,48.214,22400000.0
2009-02-19 19:09:00,48.248,48.264,48.246,48.258,12800000.0
2009-02-19 19:10:00,48.269,48.275,48.269,48.274,8000000.0
2009-02-19 19:11:00,48.279,48.279,48.265,48.267,30400000.0
2009-02-19 19:12:00,48.281,48.288,48.281,48.284,24000000.0
2009-02-19 19:13:00,48.283,48.283,48.251,48.251,9600000.0
2009-02-19 19:14:00,48.218,48.218,48.169,48.169,12800000.0
2009-02-19 19:15:00,48.142,48.223,48.142,48.223,16000000.0
2009-02-19 19:16:00,48.23,48.23,48.201,48.201,12800000.0
2009-02-19 19:17:00,48.204,48.226,48.204,48.205,14400000.0
2009-02-19 19:18:00,48.246,48.249,48.221,48.221,32000000.0
2009-02-19 19:19:00,48.237,48.259,48.237,48.259,11200000.0
2009-02-19 19:20:00,48.273,48.279,48.264,48.274,14400000.0
2009-02-19 19:21:00,48.282,48.282,48.26,48.271,17600000.0
2009-02-19 19:22:00,48.282,48.282,48.27,48.279,14400000.0
2009-02-19 19:23:00,48.26,48.287,48.246,48.287,16000000.0
2009-02-19 19:24:00,48.285,48.286,48.268,48.268,48400000.0
2009-02-19 19:25:00,48.265,48.273,48.264,48.267,11200000.0
2009-02-19 19:26:00,48.264,48.276,48.26,48.26,41600000.0
2009-02-19 19:27:00,48.263,48.263,48.243,48.243,14800000.0
2009-02-19 19:28:00,48.232,48.255,48.225,48.255,12800000.0
2009-02-19 19:29:00,48.248,48.248,48.209,48.215,12800000.0
2009-02-19 19:30:00,48.186,48.186,48.164,48.164,11200000.0
2009-02-19 19:31:00,48.16,48.16,48.128,48.151,12800000.0
2009-02-19 19:32:00,48.174,48.187,48.174,48.176,11200000.0
2009-02-19 19:33:00,48.171,48.171,48.138,48.146,11200000.0
2009-02-19 19:34:00,48.145,48.153,48.137,48.152,12800000.0
2009-02-19 19:35:00,48.166,48.181,48.158,48.181,17600000.0
2009-02-19 19:36:00,48.186,48.187,48.171,48.18,16000000.0
2009-02-19 19:37:00,48.176,48.194,48.176,48.194,11200000.0
2009-02-19 19:38:00,48.2,48.213,48.2,48.209,9600000.0
2009-02-19 19:39:00,48.214,48.222,48.209,48.209,12800000.0
2009-02-19 19:40:00,48.228,48.256,48.228,48.255,11200000.0
2009-02-19 19:41:00,48.247,48.25,48.241,48.25,11200000.0
2009-02-19 19:42:00,48.244,48.251,48.234,48.234,11200000.0
2009-02-19 19:43:00,48.245,48.248,48.231,48.232,19200000.0
2009-02-19 19:44:00,48.216,48.221,48.206,48.214,11600000.0
2009-02-19 19:45:00,48.225,48.237,48.22,48.237,16000000.0
2009-02-19 19:46:00,48.22,48.22,48.212,48.212,14400000.0
2009-02-19 19:47:00,48.205,48.209,48.197,48.197,17600000.0
2009-02-19 19:48:00,48.192,48.213,48.192,48.209,12800000.0
2009-02-19 19:49:00,48.202,48.208,48.202,48.208,30400000.0
2009-02-19 19:50:00,48.207,48.219,48.206,48.219,12800000.0
2009-02-19 19:51:00,48.226,48.234,48.222,48.234,12800000.0
2009-02-19 19:52:00,48.206,48.235,48.199,48.235,16000000.0
2009-02-19 19:53:00,48.24,48.24,48.221,48.227,12800000.0
2009-02-19 19:54:00,48.225,48.236,48.225,48.236,12800000.0
2009-02-19 19:55:00,48.259,48.259,48.241,48.241,11200000.0
2009-02-19 19:56:00,48.246,48.271,48.246,48.271,9600000.0
2009-02-19 19:57:00,48.282,48.284,48.281,48.283,9600000.0
2009-02-19 19:58:00,48.248,48.27,48.248,48.27,11200000.0
2009-02-19 19:59:00,48.274,48.274,48.24,48.24,12800000.0
2009-02-19 20:00:00,48.249,48.253,48.241,48.246,17600000.0
2009-02-19 20:01:00,48.234,48.234,48.194,48.194,11200000.0
2009-02-19 20:02:00,48.178,48.189,48.174,48.174,17600000.0
2009-02-19 20:03:00,48.173,48.193,48.173,48.193,16000000.0
2009-02-19 20:04:00,48.184,48.184,48.165,48.173,29800000.0
2009-02-19 20:05:00,48.179,48.19,48.174,48.19,12800000.0
2009-02-19 20:06:00,48.186,48.189,48.181,48.181,11200000.0
2009-02-19 20:07:00,48.183,48.229,48.183,48.229,9600000.0
2009-02-19 20:08:00,48.232,48.269,48.232,48.269,37800000.0
2009-02-19 20:09:00,48.347,48.364,48.347,48.355,11200000.0
2009-02-19 20:10:00,48.365,48.415,48.356,48.415,16000000.0
2009-02-19 20:11:00,48.383,48.383,48.365,48.371,11200000.0
2009-02-19 20:12:00,48.375,48.378,48.356,48.356,8000000.0
2009-02-19 20:13:00,48.359,48.372,48.358,48.36,27600000.0
2009-02-19 20:14:00,48.392,48.414,48.344,48.414,9600000.0
2009-02-19 20:15:00,48.416,48.453,48.416,48.449,8000000.0
2009-02-19 20:16:00,48.461,48.496,48.461,48.483,28800000.0
2009-02-19 20:17:00,48.523,48.542,48.494,48.542,33600000.0
2009-02-19 20:18:00,48.577,48.583,48.575,48.58,32000000.0
2009-02-19 20:19:00,48.586,48.586,48.566,48.566,11200000.0
2009-02-19 20:20:00,48.549,48.549,48.512,48.512,19200000.0
2009-02-19 20:21:00,48.494,48.494,48.467,48.484,15400000.0
2009-02-19 20:22:00,48.476,48.481,48.463,48.463,9600000.0
2009-02-19 20:23:00,48.445,48.447,48.422,48.422,12800000.0
2009-02-19 20:24:00,48.425,48.439,48.425,48.439,8000000.0
2009-02-19 20:25:00,48.448,48.474,48.448,48.474,11200000.0
2009-02-19 20:26:00,48.444,48.444,48.433,48.442,16000000.0
2009-02-19 20:27:00,48.47,48.474,48.467,48.467,12800000.0
2009-02-19 20:28:00,48.464,48.47,48.457,48.47,11200000.0
2009-02-19 20:29:00,48.458,48.458,48.356,48.442,16000000.0
2009-02-19 20:30:00,48.476,48.484,48.472,48.484,27200000.0
2009-02-19 20:31:00,48.479,48.483,48.478,48.478,12800000.0
2009-02-19 20:32:00,48.481,48.489,48.478,48.481,12800000.0
2009-02-19 20:33:00,48.462,48.462,48.448,48.459,12800000.0
2009-02-19 20:34:00,48.446,48.457,48.44,48.451,11200000.0
2009-02-19 20:35:00,48.457,48.457,48.447,48.447,11200000.0
2009-02-19 20:36:00,48.442,48.461,48.439,48.461,16000000.0
2009-02-19 20:37:00,48.454,48.461,48.454,48.457,12800000.0
2009-02-19 20:38:00,48.468,48.475,48.468,48.472,12800000.0
2009-02-19 20:39:00,48.477,48.482,48.473,48.482,14400000.0
2009-02-19 20:40:00,48.467,48.507,48.467,48.507,11200000.0
2009-02-19 20:41:00,48.509,48.51,48.502,48.51,11200000.0
2009-02-19 20:42:00,48.506,48.506,48.483,48.484,10600000.0
2009-02-19 20:43:00,48.485,48.485,48.475,48.476,14400000.0
2009-02-19 20:44:00,48.47,48.47,48.46,48.463,11200000.0
2009-02-19 20:45:00,48.467,48.473,48.466,48.47,12800000.0
2009-02-19 20:46:00,48.464,48.464,48.441,48.441,14400000.0
2009-02-19 20:47:00,48.432,48.432,48.4,48.4,8000000.0
2009-02-19 20:48:00,48.407,48.407,48.397,48.4,17600000.0
2009-02-19 20:49:00,48.402,48.411,48.402,48.404,19200000.0
2009-02-19 20:50:00,48.401,48.407,48.401,48.407,15400000.0
2009-02-19 20:51:00,48.406,48.407,48.397,48.397,28800000.0
2009-02-19 20:52:00,48.387,48.4,48.387,48.395,12200000.0
2009-02-19 20:53:00,48.4,48.402,48.397,48.398,16000000.0
2009-02-19 20:54:00,48.383,48.394,48.378,48.381,12800000.0
2009-02-19 20:55:00,48.382,48.388,48.375,48.388,12800000.0
2009-02-19 20:56:00,48.377,48.377,48.351,48.351,12800000.0
2009-02-19 20:57:00,48.347,48.353,48.347,48.352,12800000.0
2009-02-19 20:58:00,48.341,48.341,48.295,48.297,16000000.0
2009-02-19 20:59:00,48.283,48.288,48.278,48.279,11200000.0
2009-02-19 21:00:00,48.291,48.31,48.29,48.31,17600000.0
2009-02-19 21:01:00,48.316,48.331,48.311,48.311,11200000.0
2009-02-19 21:02:00,48.331,48.333,48.325,48.329,16000000.0
2009-02-19 21:03:00,48.344,48.359,48.336,48.336,16000000.0
2009-02-19 21:04:00,48.355,48.359,48.338,48.338,9600000.0
2009-02-19 21:05:00,48.351,48.365,48.351,48.357,13800000.0
2009-02-19 21:06:00,48.365,48.379,48.284,48.379,14800000.0
2009-02-19 21:07:00,48.366,48.37,48.358,48.37,14400000.0
2009-02-19 21:08:00,48.381,48.381,48.364,48.364,16000000.0
2009-02-19 21:09:00,48.367,48.372,48.363,48.363,11200000.0
2009-02-19 21:10:00,48.37,48.405,48.37,48.405,8000000.0
2009-02-19 21:11:00,48.423,48.432,48.412,48.431,12800000.0
2009-02-19 21:12:00,48.406,48.416,48.402,48.411,12800000.0
2009-02-19 21:13:00,48.429,48.438,48.417,48.436,16000000.0
2009-02-19 21:14:00,48.433,48.434,48.389,48.389,12800000.0
2009-02-19 21:15:00,48.388,48.39,48.386,48.386,11200000.0
2009-02-19 21:16:00,48.394,48.404,48.394,48.404,19200000.0
2009-02-19 21:17:00,48.41,48.41,48.4,48.401,14400000.0
2009-02-19 21:18:00,48.401,48.423,48.401,48.423,11200000.0
2009-02-19 21:19:00,48.397,48.397,48.389,48.389,17600000.0
2009-02-19 21:20:00,48.347,48.364,48.33,48.364,14800000.0
2009-02-19 21:21:00,48.331,48.331,48.322,48.322,8000000.0
2009-02-19 21:22:00,48.318,48.34,48.318,48.34,12800000.0
2009-02-19 21:23:00,48.338,48.338,48.293,48.293,12800000.0
2009-02-19 21:24:00,48.287,48.287,48.247,48.247,11200000.0
2009-02-19 21:25:00,48.289,48.318,48.281,48.281,17600000.0
2009-02-19 21:26:00,48.249,48.282,48.249,48.282,24000000.0
2009-02-19 21:27:00,48.314,48.368,48.314,48.358,22800000.0
2009-02-19 21:28:00,48.345,48.365,48.33,48.365,11200000.0
2009-02-19 21:29:00,48.389,48.403,48.389,48.403,26600000.0
2009-02-19 21:30:00,48.41,48.418,48.409,48.418,12800000.0
2009-02-19 21:31:00,48.411,48.411,48.387,48.387,16000000.0
2009-02-19 21:32:00,48.379,48.379,48.36,48.36,8000000.0
2009-02-19 21:33:00,48.354,48.359,48.349,48.355,11200000.0
2009-02-19 21:34:00,48.38,48.388,48.38,48.382,8000000.0
2009-02-19 21:35:00,48.38,48.38,48.373,48.374,14400000.0
2009-02-19 21:36:00,48.373,48.374,48.365,48.365,10600000.0
2009-02-19 21:37:00,48.372,48.377,48.361,48.374,16000000.0
2009-02-19 21:38:00,48.397,48.403,48.369,48.369,14800000.0
2009-02-19 21:39:00,48.362,48.369,48.361,48.369,12800000.0
2009-02-19 21:40:00,48.371,48.376,48.369,48.37,9000000.0
2009-02-19 21:41:00,48.311,48.408,48.311,48.393,11200000.0
2009-02-19 21:42:00,48.422,48.428,48.398,48.398,12800000.0
2009-02-19 21:43:00,48.379,48.395,48.378,48.395,8000000.0
2009-02-19 21:44:00,48.395,48.395,48.365,48.372,17600000.0
2009-02-19 21:45:00,48.371,48.382,48.369,48.372,17600000.0
2009-02-19 21:46:00,48.357,48.376,48.357,48.376,14400000.0
2009-02-19 21:47:00,48.378,48.385,48.377,48.383,11200000.0
2009-02-19 21:48:00,48.38,48.385,48.379,48.383,35200000.0
2009-02-19 21:49:00,48.366,48.366,48.313,48.313,11200000.0
2009-02-19 21:50:00,48.31,48.316,48.294,48.294,12800000.0
2009-02-19 21:51:00,48.31,48.329,48.31,48.324,17000000.0
2009-02-19 21:52:00,48.329,48.331,48.327,48.331,10600000.0
2009-02-19 21:53:00,48.333,48.337,48.33,48.332,11200000.0
2009-02-19 21:54:00,48.331,48.331,48.317,48.321,11200000.0
2009-02-19 21:55:00,48.281,48.309,48.281,48.305,12800000.0
2009-02-19 21:56:00,48.315,48.338,48.306,48.338,12800000.0
2009-02-19 21:57:00,48.331,48.332,48.325,48.325,17600000.0
2009-02-19 21:58:00,48.303,48.317,48.303,48.313,8000000.0
2009-02-19 21:59:00,48.317,48.32,48.312,48.312,8000000.0
2009-02-19 22:00:00,48.318,48.337,48.318,48.324,17600000.0
2009-02-19 22:01:00,48.313,48.324,48.313,48.324,11200000.0
2009-02-19 22:02:00,48.328,48.354,48.328,48.354,11200000.0
2009-02-19 22:03:00,48.365,48.383,48.365,48.383,17600000.0
2009-02-19 22:04:00,48.388,48.407,48.388,48.401,16000000.0
2009-02-19 22:05:00,48.41,48.416,48.407,48.407,11200000.0
2009-02-19 22:06:00,48.376,48.376,48.36,48.36,12800000.0
2009-02-19 22:07:00,48.347,48.353,48.327,48.327,16000000.0
2009-02-19 22:08:00,48.301,48.301,48.226,48.258,16000000.0
2009-02-19 22:09:00,48.242,48.246,48.208,48.21,12800000.0
2009-02-19 22:10:00,48.177,48.207,48.177,48.204,22400000.0
2009-02-19 22:11:00,48.213,48.22,48.21,48.217,11200000.0
2009-02-19 22:12:00,48.215,48.215,48.209,48.211,12800000.0
2009-02-19 22:13:00,48.188,48.206,48.188,48.2,12800000.0
2009-02-19 22:14:00,48.217,48.222,48.211,48.214,12800000.0
2009-02-19 22:15:00,48.201,48.201,48.193,48.193,14400000.0
2009-02-19 22:16:00,48.194,48.216,48.194,48.205,17000000.0
2009-02-19 22:17:00,48.164,48.168,48.127,48.129,19200000.0
2009-02-19 22:18:00,48.14,48.146,48.136,48.141,11200000.0
2009-02-19 22:19:00,48.14,48.144,48.137,48.144,12800000.0
2009-02-19 22:20:00,48.14,48.152,48.131,48.131,13200000.0
2009-02-19 22:21:00,48.177,48.235,48.177,48.235,9600000.0
2009-02-19 22:22:00,48.226,48.228,48.196,48.196,12800000.0
2009-02-19 22:23:00,48.208,48.245,48.208,48.245,12800000.0
2009-02-19 22:24:00,48.264,48.264,48.235,48.235,11200000.0
2009-02-19 22:25:00,48.233,48.25,48.225,48.25,16000000.0
2009-02-19 22:26:00,48.272,48.309,48.272,48.309,11200000.0
2009-02-19 22:27:00,48.307,48.314,48.306,48.306,12800000.0
2009-02-19 22:28:00,48.304,48.31,48.296,48.302,11200000.0
2009-02-19 22:29:00,48.306,48.321,48.305,48.305,16000000.0
2009-02-19 22:30:00,48.298,48.317,48.298,48.304,18000000.0
2009-02-19 22:31:00,48.263,48.263,48.232,48.232,10600000.0
2009-02-19 22:32:00,48.237,48.237,48.219,48.229,12800000.0
2009-02-19 22:33:00,48.239,48.239,48.227,48.227,11200000.0
2009-02-19 22:34:00,48.243,48.243,48.214,48.214,12800000.0
2009-02-19 22:35:00,48.168,48.179,48.163,48.179,12800000.0
2009-02-19 22:36:00,48.189,48.2,48.171,48.171,42600000.0
2009-02-19 22:37:00,48.166,48.171,48.158,48.158,25600000.0
2009-02-19 22:38:00,48.152,48.155,48.136,48.145,18000000.0
2009-02-19 22:39:00,48.146,48.152,48.146,48.148,9600000.0
2009-02-19 22:40:00,48.156,48.161,48.15,48.15,18000000.0
2009-02-19 22:41:00,48.147,48.157,48.142,48.157,11200000.0
2009-02-19 22:42:00,48.148,48.156,48.144,48.144,14400000.0
2009-02-19 22:43:00,48.135,48.145,48.135,48.145,16000000.0
2009-02-19 22:44:00,48.148,48.163,48.143,48.163,13200000.0
2009-02-19 22:45:00,48.201,48.227,48.201,48.227,16000000.0
2009-02-19 22:46:00,48.242,48.242,48.21,48.21,11200000.0
2009-02-19 22:47:00,48.189,48.196,48.182,48.186,17600000.0
2009-02-19 22:48:00,48.185,48.193,48.185,48.192,11200000.0
2009-02-19 22:49:00,48.203,48.243,48.203,48.236,12800000.0
2009-02-19 22:50:00,48.241,48.247,48.24,48.24,8000000.0
2009-02-19 22:51:00,48.233,48.239,48.232,48.239,9600000.0
2009-02-19 22:52:00,48.226,48.234,48.221,48.227,11600000.0
2009-02-19 22:53:00,48.244,48.244,48.22,48.22,17600000.0
2009-02-19 22:54:00,48.216,48.218,48.211,48.217,12800000.0
2009-02-19 22:55:00,48.204,48.204,48.136,48.136,12800000.0
2009-02-19 22:56:00,48.132,48.135,48.117,48.117,9600000.0
2009-02-19 22:57:00,48.102,48.113,48.102,48.113,17600000.0
2009-02-19 22:58:00,48.112,48.112,48.102,48.103,14400000.0
2009-02-19 22:59:00,48.1,48.101,48.097,48.097,8000000.0
2009-02-19 23:00:00,48.11,48.118,48.101,48.109,17600000.0
2009-02-19 23:01:00,48.144,48.178,48.144,48.178,8000000.0
2009-02-19 23:02:00,48.151,48.185,48.149,48.177,17600000.0
2009-02-19 23:03:00,48.186,48.186,48.145,48.15,16000000.0
2009-02-19 23:04:00,48.124,48.124,48.115,48.117,10600000.0
2009-02-19 23:05:00,48.095,48.103,48.095,48.103,33600000.0
2009-02-19 23:06:00,48.104,48.104,48.092,48.092,12800000.0
2009-02-19 23:07:00,48.091,48.093,48.088,48.088,12800000.0
2009-02-19 23:08:00,48.086,48.088,48.08,48.088,16000000.0
2009-02-19 23:09:00,48.074,48.074,48.055,48.055,17600000.0
2009-02-19 23:10:00,48.058,48.058,48.027,48.029,13200000.0
2009-02-19 23:11:00,48.041,48.041,48.031,48.037,11200000.0
2009-02-19 23:12:00,48.033,48.033,48.018,48.025,8000000.0
2009-02-19 23:13:00,48.032,48.039,48.028,48.039,12800000.0
2009-02-19 23:14:00,48.035,48.06,48.035,48.06,11200000.0
2009-02-19 23:15:00,48.07,48.113,48.07,48.113,11200000.0
2009-02-19 23:16:00,48.129,48.138,48.123,48.128,17600000.0
2009-02-19 23:17:00,48.122,48.131,48.122,48.127,11200000.0
2009-02-19 23:18:00,48.113,48.12,48.108,48.113,11200000.0
2009-02-19 23:19:00,48.085,48.085,48.062,48.069,12800000.0
2009-02-19 23:20:00,48.07,48.078,48.064,48.076,14400000.0
2009-02-19 23:21:00,48.059,48.079,48.059,48.078,16000000.0
2009-02-19 23:22:00,48.079,48.082,48.071,48.077,11200000.0
2009-02-19 23:23:00,48.076,48.076,48.028,48.028,11200000.0
2009-02-19 23:24:00,48.015,48.047,48.015,48.047,11200000.0
2009-02-19 23:25:00,48.067,48.068,48.057,48.058,14400000.0
2009-02-19 23:26:00,48.066,48.094,48.066,48.094,12800000.0
2009-02-19 23:27:00,48.108,48.124,48.108,48.124,8000000.0
2009-02-19 23:28:00,48.122,48.127,48.112,48.127,16000000.0
2009-02-19 23:29:00,48.157,48.161,48.15,48.151,11200000.0
2009-02-19 23:30:00,48.165,48.169,48.148,48.148,16000000.0
2009-02-19 23:31:00,48.139,48.15,48.136,48.15,12800000.0
2009-02-19 23:32:00,48.139,48.139,48.096,48.096,17600000.0
2009-02-19 23:33:00,48.092,48.109,48.092,48.109,12800000.0
2009-02-19 23:34:00,48.113,48.113,48.108,48.11,8000000.0
2009-02-19 23:35:00,48.11,48.129,48.11,48.117,16000000.0
2009-02-19 23:36:00,48.128,48.128,48.117,48.121,12800000.0
2009-02-19 23:37:00,48.13,48.13,48.116,48.116,12800000.0
2009-02-19 23:38:00,48.107,48.128,48.107,48.128,11200000.0
2009-02-19 23:39:00,48.128,48.128,48.118,48.127,12800000.0
2009-02-19 23:40:00,48.136,48.136,48.107,48.109,35200000.0
2009-02-19 23:41:00,48.079,48.092,48.057,48.057,12800000.0
2009-02-19 23:42:00,48.093,48.093,48.063,48.065,17600000.0
2009-02-19 23:43:00,48.05,48.062,48.05,48.062,8000000.0
2009-02-19 23:44:00,48.07,48.086,48.065,48.086,15400000.0
2009-02-19 23:45:00,48.08,48.08,48.06,48.069,11200000.0
2009-02-19 23:46:00,48.042,48.042,48.025,48.025,17600000.0
2009-02-19 23:47:00,48.003,48.003,47.974,47.974,12800000.0
2009-02-19 23:48:00,47.96,47.972,47.96,47.972,8000000.0
2009-02-19 23:49:00,47.975,47.981,47.966,47.969,16000000.0
2009-02-19 23:50:00,47.968,47.981,47.966,47.981,11200000.0
2009-02-19 23:51:00,47.985,47.994,47.971,47.994,12800000.0
2009-02-19 23:52:00,47.993,47.993,47.975,47.983,12800000.0
2009-02-19 23:53:00,47.978,47.978,47.973,47.973,9000000.0
2009-02-19 23:54:00,47.974,47.985,47.952,47.979,14800000.0
2009-02-19 23:55:00,47.973,47.977,47.947,47.952,12800000.0
2009-02-19 23:56:00,47.966,47.968,47.875,47.875,11200000.0
2009-02-19 23:57:00,47.97,47.979,47.97,47.97,12800000.0
2009-02-19 23:58:00,47.96,47.963,47.942,47.963,11200000.0
2009-02-19 23:59:00,47.948,47.948,47.877,47.877,11600000.0
2009-02-20 00:00:00,47.849,47.864,47.846,47.864,17600000.0
2009-02-20 00:01:00,47.879,47.885,47.877,47.885,12800000.0
2009-02-20 00:02:00,47.862,47.862,47.824,47.854,11200000.0
2009-02-20 00:03:00,47.866,47.87,47.854,47.863,12800000.0
2009-02-20 00:04:00,47.846,47.869,47.846,47.869,9600000.0
2009-02-20 00:05:00,47.875,47.889,47.869,47.889,11200000.0
2009-02-20 00:06:00,47.89,47.9,47.89,47.897,11200000.0
2009-02-20 00:07:00,47.894,47.909,47.894,47.909,12800000.0
2009-02-20 00:08:00,47.905,47.924,47.905,47.924,12800000.0
2009-02-20 00:09:00,47.925,47.928,47.903,47.926,12800000.0
2009-02-20 00:10:00,47.932,47.934,47.922,47.931,12800000.0
2009-02-20 00:11:00,47.911,47.92,47.908,47.912,16000000.0
2009-02-20 00:12:00,47.887,47.92,47.887,47.92,12800000.0
2009-02-20 00:13:00,47.913,47.913,47.891,47.895,12800000.0
2009-02-20 00:14:00,47.902,47.91,47.901,47.901,14400000.0
2009-02-20 00:15:00,47.893,47.893,47.882,47.883,28800000.0
2009-02-20 00:16:00,47.885,47.893,47.885,47.892,14400000.0
2009-02-20 00:17:00,47.894,47.899,47.859,47.859,17600000.0
2009-02-20 00:18:00,47.852,47.852,47.846,47.846,12800000.0
2009-02-20 00:19:00,47.852,47.856,47.85,47.85,12800000.0
2009-02-20 00:20:00,47.846,47.846,47.839,47.841,18000000.0
2009-02-20 00:21:00,47.851,47.854,47.846,47.847,12800000.0
2009-02-20 00:22:00,47.838,47.859,47.838,47.849,17600000.0
2009-02-20 00:23:00,47.836,47.844,47.836,47.844,8000000.0
2009-02-20 00:24:00,47.862,47.883,47.862,47.883,14400000.0
2009-02-20 00:25:00,47.887,47.894,47.873,47.889,16000000.0
2009-02-20 00:26:00,47.886,47.894,47.886,47.889,12800000.0
2009-02-20 00:27:00,47.886,47.889,47.878,47.889,8000000.0
2009-02-20 00:28:00,47.874,47.878,47.871,47.873,32000000.0
2009-02-20 00:29:00,47.873,47.881,47.873,47.881,12800000.0
2009-02-20 00:30:00,47.881,47.902,47.879,47.902,11200000.0
2009-02-20 00:31:00,47.908,47.915,47.905,47.915,11200000.0
2009-02-20 00:32:00,47.912,47.929,47.906,47.929,12800000.0
2009-02-20 00:33:00,47.944,47.95,47.939,47.941,12800000.0
2009-02-20 00:34:00,47.944,47.944,47.931,47.939,19200000.0
2009-02-20 00:35:00,47.938,47.938,47.919,47.923,28800000.0
2009-02-20 00:36:00,47.95,47.95,47.934,47.944,17600000.0
2009-02-20 00:37:00,47.932,47.944,47.931,47.934,12800000.0
2009-02-20 00:38:00,47.929,47.929,47.907,47.907,17600000.0
2009-02-20 00:39:00,47.91,47.916,47.908,47.908,12800000.0
2009-02-20 00:40:00,47.891,47.917,47.891,47.917,16000000.0
2009-02-20 00:41:00,47.907,47.913,47.888,47.888,13200000.0
2009-02-20 00:42:00,47.898,47.916,47.898,47.907,12800000.0
2009-02-20 00:43:00,47.893,47.908,47.893,47.894,11200000.0
2009-02-20 00:44:00,47.885,47.885,47.85,47.861,8000000.0
2009-02-20 00:45:00,47.844,47.857,47.844,47.85,11200000.0
2009-02-20 00:46:00,47.841,47.856,47.841,47.853,14400000.0
2009-02-20 00:47:00,47.863,47.883,47.862,47.883,12800000.0
2009-02-20 00:48:00,47.89,47.89,47.873,47.878,12800000.0
2009-02-20 00:49:00,47.877,47.89,47.873,47.89,16000000.0
2009-02-20 00:50:00,47.885,47.931,47.885,47.931,10600000.0
2009-02-20 00:51:00,47.917,47.924,47.909,47.909,17600000.0
2009-02-20 00:52:00,47.893,47.893,47.867,47.867,11200000.0
2009-02-20 00:53:00,47.866,47.874,47.866,47.869,8000000.0
2009-02-20 00:54:00,47.869,47.869,47.828,47.828,8400000.0
2009-02-20 00:55:00,47.815,47.822,47.806,47.808,28800000.0
2009-02-20 00:56:00,47.815,47.818,47.811,47.815,12800000.0
2009-02-20 00:57:00,47.818,47.827,47.814,47.827,12200000.0
2009-02-20 00:58:00,47.812,47.815,47.809,47.813,12800000.0
2009-02-20 00:59:00,47.811,47.814,47.805,47.805,11200000.0
2009-02-20 01:00:00,47.814,47.82,47.808,47.816,16000000.0
2009-02-20 01:01:00,47.813,47.814,47.804,47.805,9600000.0
2009-02-20 01:02:00,47.81,47.832,47.81,47.832,11200000.0
2009-02-20 01:03:00,47.816,47.816,47.801,47.816,21800000.0
2009-02-20 01:04:00,47.852,47.863,47.84,47.863,12800000.0
2009-02-20 01:05:00,47.874,47.895,47.874,47.893,12800000.0
2009-02-20 01:06:00,47.901,47.931,47.832,47.931,12800000.0
2009-02-20 01:07:00,47.963,47.967,47.929,47.929,11200000.0
2009-02-20 01:08:00,47.92,47.958,47.92,47.958,16000000.0
2009-02-20 01:09:00,47.97,47.981,47.966,47.977,16000000.0
2009-02-20 01:10:00,47.974,47.981,47.939,47.939,9600000.0
2009-02-20 01:11:00,47.923,47.923,47.919,47.922,11200000.0
2009-02-20 01:12:00,47.923,47.928,47.923,47.928,8000000.0
2009-02-20 01:13:00,47.942,47.951,47.924,47.924,17600000.0
2009-02-20 01:14:00,47.936,47.936,47.903,47.903,9600000.0
2009-02-20 01:15:00,47.9,47.929,47.9,47.929,17600000.0
2009-02-20 01:16:00,47.935,47.935,47.926,47.932,25600000.0
2009-02-20 01:17:00,47.934,47.934,47.924,47.932,12800000.0
2009-02-20 01:18:00,47.937,47.937,47.926,47.929,12800000.0
2009-02-20 01:19:00,47.936,47.954,47.935,47.954,11200000.0
2009-02-20 01:20:00,47.951,47.951,47.935,47.937,19200000.0
2009-02-20 01:21:00,47.928,47.941,47.927,47.938,11200000.0
2009-02-20 01:22:00,47.9,47.915,47.889,47.915,12800000.0
2009-02-20 01:23:00,47.932,47.934,47.903,47.907,15400000.0
2009-02-20 01:24:00,47.898,47.915,47.898,47.914,12800000.0
2009-02-20 01:25:00,47.921,47.921,47.9,47.9,11200000.0
2009-02-20 01:26:00,47.901,47.901,47.888,47.888,11200000.0
2009-02-20 01:27:00,47.898,47.905,47.894,47.9,16000000.0
2009-02-20 01:28:00,47.93,47.931,47.924,47.926,14400000.0
2009-02-20 01:29:00,47.925,47.935,47.925,47.935,16000000.0
2009-02-20 01:30:00,47.932,47.937,47.931,47.931,11600000.0
2009-02-20 01:31:00,47.924,47.953,47.924,47.953,16000000.0
2009-02-20 01:32:00,47.949,47.949,47.935,47.941,12800000.0
2009-02-20 01:33:00,47.936,47.936,47.924,47.935,11200000.0
2009-02-20 01:34:00,47.927,47.929,47.921,47.929,24400000.0
2009-02-20 01:35:00,47.931,47.932,47.921,47.924,12200000.0
2009-02-20 01:36:00,47.92,47.92,47.895,47.895,11200000.0
2009-02-20 01:37:00,47.892,47.913,47.892,47.913,16000000.0
2009-02-20 01:38:00,47.921,47.922,47.903,47.908,17600000.0
2009-02-20 01:39:00,47.886,47.896,47.886,47.894,14400000.0
2009-02-20 01:40:00,47.893,47.912,47.893,47.912,9600000.0
2009-02-20 01:41:00,47.897,47.92,47.897,47.92,12800000.0
2009-02-20 01:42:00,47.88,47.897,47.88,47.884,11200000.0
2009-02-20 01:43:00,47.935,47.935,47.91,47.91,7400000.0
2009-02-20 01:44:00,47.901,47.901,47.888,47.89,11200000.0
2009-02-20 01:45:00,47.887,47.887,47.87,47.87,12800000.0
2009-02-20 01:46:00,47.867,47.886,47.867,47.881,16000000.0
2009-02-20 01:47:00,47.873,47.873,47.857,47.857,11200000.0
2009-02-20 01:48:00,47.865,47.875,47.853,47.875,12800000.0
2009-02-20 01:49:00,47.871,47.871,47.862,47.862,13200000.0
2009-02-20 01:50:00,47.859,47.86,47.855,47.856,14400000.0
2009-02-20 01:51:00,47.849,47.862,47.83,47.83,18000000.0
2009-02-20 01:52:00,47.849,47.849,47.844,47.844,21200000.0
2009-02-20 01:53:00,47.825,47.845,47.825,47.836,17600000.0
2009-02-20 01:54:00,47.835,47.836,47.828,47.833,12800000.0
2009-02-20 01:55:00,47.821,47.821,47.804,47.806,11200000.0
2009-02-20 01:56:00,47.803,47.803,47.793,47.793,12800000.0
2009-02-20 01:57:00,47.795,47.801,47.795,47.801,19200000.0
2009-02-20 01:58:00,47.802,47.802,47.797,47.8,11200000.0
2009-02-20 01:59:00,47.794,47.799,47.789,47.798,11200000.0
2009-02-20 02:00:00,47.814,47.822,47.814,47.821,11200000.0
2009-02-20 02:01:00,47.824,47.831,47.822,47.827,17600000.0
2009-02-20 02:02:00,47.79,47.825,47.79,47.825,11200000.0
2009-02-20 02:03:00,47.821,47.833,47.821,47.829,16000000.0
2009-02-20 02:04:00,47.834,47.844,47.833,47.844,11200000.0
2009-02-20 02:05:00,47.846,47.846,47.825,47.825,12800000.0
2009-02-20 02:06:00,47.819,47.821,47.808,47.821,14400000.0
2009-02-20 02:07:00,47.831,47.852,47.831,47.852,12800000.0
2009-02-20 02:08:00,47.877,47.883,47.866,47.866,18000000.0
2009-02-20 02:09:00,47.875,47.881,47.868,47.881,16000000.0
2009-02-20 02:10:00,47.894,47.902,47.891,47.895,16000000.0
2009-02-20 02:11:00,47.896,47.907,47.892,47.899,12800000.0
2009-02-20 02:12:00,47.887,47.893,47.872,47.884,17600000.0
2009-02-20 02:13:00,47.873,47.882,47.871,47.876,11200000.0
2009-02-20 02:14:00,47.871,47.883,47.871,47.883,11200000.0
2009-02-20 02:15:00,47.872,47.872,47.845,47.851,11200000.0
2009-02-20 02:16:00,47.845,47.845,47.837,47.84,11200000.0
2009-02-20 02:17:00,47.839,47.839,47.83,47.835,9600000.0
2009-02-20 02:18:00,47.831,47.839,47.831,47.835,12800000.0
2009-02-20 02:19:00,47.823,47.827,47.816,47.825,12800000.0
2009-02-20 02:20:00,47.825,47.839,47.744,47.839,12800000.0
2009-02-20 02:21:00,47.846,47.847,47.83,47.83,18000000.0
2009-02-20 02:22:00,47.829,47.837,47.826,47.836,13800000.0
2009-02-20 02:23:00,47.834,47.847,47.833,47.844,12800000.0
2009-02-20 02:24:00,47.849,47.853,47.846,47.851,10600000.0
2009-02-20 02:25:00,47.846,47.865,47.846,47.852,17600000.0
2009-02-20 02:26:00,47.865,47.87,47.862,47.863,12800000.0
2009-02-20 02:27:00,47.87,47.87,47.863,47.866,11200000.0
2009-02-20 02:28:00,47.856,47.86,47.85,47.855,12800000.0
2009-02-20 02:29:00,47.853,47.872,47.853,47.872,11200000.0
2009-02-20 02:30:00,47.878,47.89,47.875,47.89,12800000.0
2009-02-20 02:31:00,47.888,47.888,47.879,47.881,12600000.0
2009-02-20 02:32:00,47.884,47.89,47.877,47.877,11200000.0
2009-02-20 02:33:00,47.875,47.877,47.867,47.874,11200000.0
2009-02-20 02:34:00,47.869,47.877,47.868,47.874,14400000.0
2009-02-20 02:35:00,47.873,47.873,47.862,47.862,12200000.0
2009-02-20 02:36:00,47.845,47.845,47.827,47.827,13600000.0
2009-02-20 02:37:00,47.809,47.816,47.798,47.808,12800000.0
2009-02-20 02:38:00,47.819,47.83,47.813,47.819,17600000.0
2009-02-20 02:39:00,47.837,47.838,47.823,47.835,16000000.0
2009-02-20 02:40:00,47.823,47.841,47.823,47.835,16000000.0
2009-02-20 02:41:00,47.839,47.84,47.836,47.837,11200000.0
2009-02-20 02:42:00,47.833,47.833,47.812,47.815,11200000.0
2009-02-20 02:43:00,47.799,47.802,47.792,47.792,11200000.0
2009-02-20 02:44:00,47.784,47.784,47.767,47.769,11200000.0
2009-02-20 02:45:00,47.78,47.789,47.775,47.789,11200000.0
2009-02-20 02:46:00,47.794,47.8,47.788,47.795,11200000.0
2009-02-20 02:47:00,47.791,47.791,47.782,47.783,12800000.0
2009-02-20 02:48:00,47.798,47.831,47.715,47.715,11200000.0
2009-02-20 02:49:00,47.79,47.793,47.783,47.793,17600000.0
2009-02-20 02:50:00,47.792,47.809,47.78,47.809,12800000.0
2009-02-20 02:51:00,47.824,47.831,47.816,47.828,11200000.0
2009-02-20 02:52:00,47.834,47.837,47.831,47.835,11200000.0
2009-02-20 02:53:00,47.829,47.832,47.818,47.818,11200000.0
2009-02-20 02:54:00,47.814,47.826,47.807,47.815,12800000.0
2009-02-20 02:55:00,47.839,47.866,47.839,47.866,11200000.0
2009-02-20 02:56:00,47.851,47.874,47.851,47.867,10600000.0
2009-02-20 02:57:00,47.865,47.865,47.842,47.85,11200000.0
2009-02-20 02:58:00,47.823,47.831,47.767,47.767,11600000.0
2009-02-20 02:59:00,47.827,47.827,47.821,47.824,11200000.0
2009-02-20 03:00:00,47.821,47.827,47.818,47.822,12800000.0
2009-02-20 03:01:00,47.804,47.805,47.79,47.794,11200000.0
2009-02-20 03:02:00,47.787,47.799,47.787,47.795,17600000.0
2009-02-20 03:03:00,47.8,47.802,47.792,47.795,14400000.0
2009-02-20 03:04:00,47.804,47.808,47.794,47.808,11200000.0
2009-02-20 03:05:00,47.792,47.802,47.792,47.802,16000000.0
2009-02-20 03:06:00,47.795,47.796,47.785,47.785,16000000.0
2009-02-20 03:07:00,47.785,47.785,47.768,47.768,12800000.0
2009-02-20 03:08:00,47.777,47.786,47.773,47.786,11200000.0
2009-02-20 03:09:00,47.784,47.813,47.784,47.813,11200000.0
2009-02-20 03:10:00,47.806,47.806,47.786,47.799,16000000.0
2009-02-20 03:11:00,47.801,47.809,47.798,47.804,11200000.0
2009-02-20 03:12:00,47.814,47.817,47.808,47.813,11200000.0
2009-02-20 03:13:00,47.81,47.813,47.807,47.813,16000000.0
2009-02-20 03:14:00,47.813,47.813,47.795,47.795,16000000.0
2009-02-20 03:15:00,47.803,47.806,47.801,47.801,9600000.0
2009-02-20 03:16:00,47.795,47.795,47.773,47.773,12800000.0
2009-02-20 03:17:00,47.741,47.751,47.733,47.751,10600000.0
2009-02-20 03:18:00,47.75,47.754,47.725,47.725,11200000.0
2009-02-20 03:19:00,47.727,47.727,47.72,47.723,12800000.0
2009-02-20 03:20:00,47.729,47.737,47.729,47.734,11200000.0
2009-02-20 03:21:00,47.736,47.748,47.732,47.748,14400000.0
2009-02-20 03:22:00,47.773,47.773,47.761,47.761,14400000.0
2009-02-20 03:23:00,47.768,47.771,47.767,47.767,12800000.0
2009-02-20 03:24:00,47.767,47.773,47.765,47.773,10600000.0
2009-02-20 03:25:00,47.766,47.77,47.761,47.762,17600000.0
2009-02-20 03:26:00,47.762,47.762,47.731,47.748,11200000.0
2009-02-20 03:27:00,47.754,47.754,47.74,47.742,14400000.0
2009-02-20 03:28:00,47.744,47.771,47.744,47.771,12800000.0
2009-02-20 03:29:00,47.77,47.788,47.77,47.788,12800000.0
2009-02-20 03:30:00,47.789,47.789,47.775,47.785,14400000.0
2009-02-20 03:31:00,47.793,47.8,47.793,47.796,12800000.0
2009-02-20 03:32:00,47.789,47.789,47.78,47.786,12800000.0
2009-02-20 03:33:00,47.795,47.804,47.792,47.795,11200000.0
2009-02-20 03:34:00,47.787,47.806,47.784,47.806,10600000.0
2009-02-20 03:35:00,47.787,47.803,47.782,47.782,17000000.0
2009-02-20 03:36:00,47.784,47.785,47.776,47.776,12200000.0
2009-02-20 03:37:00,47.787,47.789,47.771,47.771,17600000.0
2009-02-20 03:38:00,47.777,47.789,47.777,47.787,11200000.0
2009-02-20 03:39:00,47.772,47.779,47.715,47.769,14400000.0
2009-02-20 03:40:00,47.778,47.778,47.773,47.773,11200000.0
2009-02-20 03:41:00,47.772,47.772,47.762,47.762,11200000.0
2009-02-20 03:42:00,47.763,47.763,47.741,47.741,12800000.0
2009-02-20 03:43:00,47.741,47.746,47.734,47.744,11200000.0
2009-02-20 03:44:00,47.719,47.719,47.703,47.705,11200000.0
2009-02-20 03:45:00,47.683,47.711,47.683,47.711,11200000.0
2009-02-20 03:46:00,47.724,47.735,47.713,47.735,12200000.0
2009-02-20 03:47:00,47.747,47.748,47.741,47.747,11200000.0
2009-02-20 03:48:00,47.745,47.745,47.734,47.739,11200000.0
2009-02-20 03:49:00,47.741,47.741,47.727,47.736,12800000.0
2009-02-20 03:50:00,47.734,47.736,47.724,47.734,12800000.0
2009-02-20 03:51:00,47.72,47.729,47.72,47.729,12800000.0
2009-02-20 03:52:00,47.725,47.731,47.719,47.723,16000000.0
2009-02-20 03:53:00,47.735,47.75,47.735,47.75,11200000.0
2009-02-20 03:54:00,47.741,47.745,47.727,47.743,12800000.0
2009-02-20 03:55:00,47.754,47.756,47.718,47.723,13800000.0
2009-02-20 03:56:00,47.718,47.718,47.693,47.701,11200000.0
2009-02-20 03:57:00,47.671,47.671,47.639,47.639,12200000.0
2009-02-20 03:58:00,47.626,47.634,47.622,47.634,11200000.0
2009-02-20 03:59:00,47.634,47.634,47.621,47.629,12800000.0
2009-02-20 04:00:00,47.63,47.645,47.622,47.636,14400000.0
2009-02-20 04:01:00,47.647,47.656,47.646,47.652,11200000.0
2009-02-20 04:02:00,47.649,47.649,47.629,47.641,12800000.0
2009-02-20 04:03:00,47.641,47.658,47.641,47.656,12800000.0
2009-02-20 04:04:00,47.66,47.677,47.66,47.671,12800000.0
2009-02-20 04:05:00,47.666,47.67,47.666,47.667,11200000.0
2009-02-20 04:06:00,47.691,47.692,47.677,47.691,14400000.0
2009-02-20 04:07:00,47.698,47.698,47.682,47.694,14400000.0
2009-02-20 04:08:00,47.688,47.688,47.679,47.679,12800000.0
2009-02-20 04:09:00,47.673,47.673,47.662,47.662,11200000.0
2009-02-20 04:10:00,47.683,47.688,47.678,47.684,17600000.0
2009-02-20 04:11:00,47.674,47.686,47.674,47.681,12800000.0
2009-02-20 04:12:00,47.677,47.677,47.667,47.668,12800000.0
2009-02-20 04:13:00,47.676,47.68,47.673,47.68,11200000.0
2009-02-20 04:14:00,47.677,47.679,47.661,47.661,16000000.0
2009-02-20 04:15:00,47.681,47.687,47.676,47.687,12800000.0
2009-02-20 04:16:00,47.685,47.685,47.652,47.659,11200000.0
2009-02-20 04:17:00,47.667,47.67,47.661,47.668,14400000.0
2009-02-20 04:18:00,47.669,47.669,47.659,47.663,14400000.0
2009-02-20 04:19:00,47.665,47.666,47.644,47.644,12800000.0
2009-02-20 04:20:00,47.668,47.675,47.668,47.67,12800000.0
2009-02-20 04:21:00,47.674,47.674,47.639,47.639,11600000.0
2009-02-20 04:22:00,47.629,47.638,47.619,47.627,16000000.0
2009-02-20 04:23:00,47.626,47.647,47.626,47.646,12800000.0
2009-02-20 04:24:00,47.649,47.649,47.618,47.618,12800000.0
2009-02-20 04:25:00,47.621,47.621,47.609,47.612,14400000.0
2009-02-20 04:26:00,47.609,47.609,47.599,47.602,12800000.0
2009-02-20 04:27:00,47.6,47.607,47.574,47.606,17600000.0
2009-02-20 04:28:00,47.618,47.618,47.612,47.613,10600000.0
2009-02-20 04:29:00,47.615,47.615,47.599,47.599,12800000.0
2009-02-20 04:30:00,47.572,47.595,47.572,47.595,11200000.0
2009-02-20 04:31:00,47.605,47.611,47.592,47.611,12800000.0
2009-02-20 04:32:00,47.6,47.6,47.58,47.597,15400000.0
2009-02-20 04:33:00,47.6,47.608,47.594,47.594,15400000.0
2009-02-20 04:34:00,47.602,47.607,47.514,47.607,11200000.0
2009-02-20 04:35:00,47.606,47.607,47.602,47.604,12800000.0
2009-02-20 04:36:00,47.597,47.614,47.597,47.614,11200000.0
2009-02-20 04:37:00,47.616,47.62,47.605,47.605,13200000.0
2009-02-20 04:38:00,47.581,47.595,47.569,47.569,12800000.0
2009-02-20 04:39:00,47.561,47.579,47.56,47.576,12800000.0
2009-02-20 04:40:00,47.573,47.587,47.572,47.586,12800000.0
2009-02-20 04:41:00,47.608,47.609,47.596,47.596,12800000.0
2009-02-20 04:42:00,47.585,47.589,47.571,47.571,17600000.0
2009-02-20 04:43:00,47.579,47.579,47.569,47.577,13200000.0
2009-02-20 04:44:00,47.572,47.573,47.528,47.528,12800000.0
2009-02-20 04:45:00,47.504,47.506,47.464,47.464,17600000.0
2009-02-20 04:46:00,47.449,47.478,47.449,47.478,8000000.0
2009-02-20 04:47:00,47.485,47.516,47.485,47.494,14400000.0
2009-02-20 04:48:00,47.499,47.517,47.499,47.505,17600000.0
2009-02-20 04:49:00,47.516,47.527,47.516,47.527,8000000.0
2009-02-20 04:50:00,47.529,47.529,47.521,47.523,11200000.0
2009-02-20 04:51:00,47.529,47.552,47.529,47.552,11200000.0
2009-02-20 04:52:00,47.54,47.579,47.54,47.579,12800000.0
2009-02-20 04:53:00,47.577,47.583,47.573,47.582,17400000.0
2009-02-20 04:54:00,47.583,47.583,47.556,47.57,11200000.0
2009-02-20 04:55:00,47.569,47.569,47.56,47.563,10600000.0
2009-02-20 04:56:00,47.549,47.549,47.519,47.521,17600000.0
2009-02-20 04:57:00,47.538,47.539,47.531,47.539,12800000.0
2009-02-20 04:58:00,47.536,47.55,47.536,47.55,11200000.0
2009-02-20 04:59:00,47.558,47.568,47.555,47.555,12800000.0
2009-02-20 05:00:00,47.566,47.566,47.542,47.542,11200000.0
2009-02-20 05:01:00,47.515,47.544,47.515,47.544,14400000.0
2009-02-20 05:02:00,47.562,47.588,47.562,47.574,11200000.0
2009-02-20 05:03:00,47.591,47.601,47.58,47.594,12800000.0
2009-02-20 05:04:00,47.597,47.609,47.597,47.608,12800000.0
2009-02-20 05:05:00,47.615,47.62,47.611,47.614,11200000.0
2009-02-20 05:06:00,47.605,47.606,47.57,47.57,11200000.0
2009-02-20 05:07:00,47.58,47.59,47.566,47.576,14400000.0
2009-02-20 05:08:00,47.584,47.594,47.584,47.594,12800000.0
2009-02-20 05:09:00,47.596,47.598,47.594,47.596,9600000.0
2009-02-20 05:10:00,47.599,47.6,47.589,47.593,11200000.0
2009-02-20 05:11:00,47.58,47.598,47.58,47.598,12800000.0
2009-02-20 05:12:00,47.599,47.606,47.598,47.598,12600000.0
2009-02-20 05:13:00,47.599,47.599,47.592,47.593,12800000.0
2009-02-20 05:14:00,47.564,47.59,47.564,47.59,12800000.0
2009-02-20 05:15:00,47.592,47.593,47.576,47.586,16000000.0
2009-02-20 05:16:00,47.585,47.585,47.576,47.576,11600000.0
2009-02-20 05:17:00,47.577,47.582,47.573,47.582,11200000.0
2009-02-20 05:18:00,47.575,47.575,47.558,47.564,12800000.0
2009-02-20 05:19:00,47.561,47.566,47.547,47.547,16000000.0
2009-02-20 05:20:00,47.557,47.565,47.557,47.565,11200000.0
2009-02-20 05:21:00,47.57,47.58,47.567,47.577,18000000.0
2009-02-20 05:22:00,47.567,47.567,47.557,47.557,16000000.0
2009-02-20 05:23:00,47.543,47.548,47.527,47.534,12200000.0
2009-02-20 05:24:00,47.549,47.549,47.5,47.504,12800000.0
2009-02-20 05:25:00,47.514,47.514,47.505,47.512,12800000.0
2009-02-20 05:26:00,47.487,47.487,47.474,47.477,12800000.0
2009-02-20 05:27:00,47.471,47.481,47.469,47.481,12800000.0
2009-02-20 05:28:00,47.492,47.506,47.492,47.492,10600000.0
2009-02-20 05:29:00,47.495,47.504,47.495,47.504,12800000.0
2009-02-20 05:30:00,47.506,47.516,47.497,47.516,14400000.0
2009-02-20 05:31:00,47.502,47.517,47.502,47.517,17600000.0
2009-02-20 05:32:00,47.511,47.511,47.484,47.484,9600000.0
2009-02-20 05:33:00,47.485,47.485,47.469,47.48,11200000.0
2009-02-20 05:34:00,47.469,47.473,47.457,47.466,17600000.0
2009-02-20 05:35:00,47.437,47.437,47.383,47.383,12800000.0
2009-02-20 05:36:00,47.4,47.406,47.395,47.405,12800000.0
2009-02-20 05:37:00,47.411,47.412,47.404,47.404,11200000.0
2009-02-20 05:38:00,47.418,47.429,47.413,47.429,12200000.0
2009-02-20 05:39:00,47.421,47.421,47.402,47.407,11200000.0
2009-02-20 05:40:00,47.402,47.402,47.391,47.391,14400000.0
2009-02-20 05:41:00,47.405,47.439,47.405,47.439,12800000.0
2009-02-20 05:42:00,47.434,47.448,47.434,47.442,11200000.0
2009-02-20 05:43:00,47.45,47.455,47.448,47.448,12200000.0
2009-02-20 05:44:00,47.445,47.45,47.442,47.442,12800000.0
2009-02-20 05:45:00,47.424,47.425,47.417,47.423,16000000.0
2009-02-20 05:46:00,47.423,47.43,47.423,47.428,16400000.0
2009-02-20 05:47:00,47.42,47.424,47.409,47.409,11200000.0
2009-02-20 05:48:00,47.412,47.417,47.409,47.417,14400000.0
2009-02-20 05:49:00,47.399,47.413,47.399,47.413,17600000.0
2009-02-20 05:50:00,47.415,47.415,47.392,47.392,11200000.0
2009-02-20 05:51:00,47.38,47.38,47.355,47.355,11200000.0
2009-02-20 05:52:00,47.349,47.35,47.336,47.349,12800000.0
2009-02-20 05:53:00,47.358,47.382,47.358,47.374,18000000.0
2009-02-20 05:54:00,47.361,47.372,47.361,47.366,12800000.0
2009-02-20 05:55:00,47.376,47.383,47.316,47.316,11200000.0
2009-02-20 05:56:00,47.365,47.365,47.338,47.344,11200000.0
2009-02-20 05:57:00,47.346,47.348,47.342,47.348,12800000.0
2009-02-20 05:58:00,47.348,47.369,47.345,47.369,12800000.0
2009-02-20 05:59:00,47.378,47.383,47.364,47.381,12800000.0
2009-02-20 06:00:00,47.378,47.401,47.378,47.384,14800000.0
2009-02-20 06:01:00,47.371,47.371,47.335,47.348,16000000.0
2009-02-20 06:02:00,47.339,47.34,47.332,47.339,12800000.0
2009-02-20 06:03:00,47.348,47.364,47.341,47.364,13200000.0
2009-02-20 06:04:00,47.358,47.367,47.358,47.358,11200000.0
2009-02-20 06:05:00,47.358,47.358,47.347,47.354,14400000.0
2009-02-20 06:06:00,47.358,47.359,47.337,47.337,17600000.0
2009-02-20 06:07:00,47.339,47.346,47.327,47.336,12800000.0
2009-02-20 06:08:00,47.322,47.326,47.237,47.314,12800000.0
2009-02-20 06:09:00,47.316,47.317,47.306,47.306,11200000.0
2009-02-20 06:10:00,47.306,47.317,47.306,47.316,14400000.0
2009-02-20 06:11:00,47.323,47.35,47.323,47.333,17600000.0
2009-02-20 06:12:00,47.332,47.372,47.332,47.372,12800000.0
2009-02-20 06:13:00,47.393,47.406,47.384,47.406,9600000.0
2009-02-20 06:14:00,47.404,47.433,47.404,47.433,14400000.0
2009-02-20 06:15:00,47.428,47.428,47.397,47.397,17600000.0
2009-02-20 06:16:00,47.395,47.395,47.359,47.359,17600000.0
2009-02-20 06:17:00,47.343,47.35,47.327,47.35,9600000.0
2009-02-20 06:18:00,47.376,47.402,47.375,47.402,14400000.0
2009-02-20 06:19:00,47.406,47.406,47.374,47.374,9600000.0
2009-02-20 06:20:00,47.371,47.371,47.363,47.368,12800000.0
2009-02-20 06:21:00,47.379,47.379,47.356,47.356,12800000.0
2009-02-20 06:22:00,47.343,47.349,47.34,47.342,12800000.0
2009-02-20 06:23:00,47.346,47.348,47.34,47.342,17600000.0
2009-02-20 06:24:00,47.342,47.352,47.342,47.347,10600000.0
2009-02-20 06:25:00,47.358,47.382,47.358,47.382,11200000.0
2009-02-20 06:26:00,47.391,47.391,47.38,47.38,11200000.0
2009-02-20 06:27:00,47.368,47.381,47.368,47.381,11200000.0
2009-02-20 06:28:00,47.392,47.398,47.39,47.398,10600000.0
2009-02-20 06:29:00,47.401,47.407,47.397,47.404,12800000.0
2009-02-20 06:30:00,47.405,47.431,47.405,47.411,12800000.0
2009-02-20 06:31:00,47.418,47.418,47.397,47.401,12800000.0
2009-02-20 06:32:00,47.432,47.437,47.422,47.422,11200000.0
2009-02-20 06:33:00,47.42,47.423,47.409,47.423,17600000.0
2009-02-20 06:34:00,47.43,47.446,47.43,47.438,11200000.0
2009-02-20 06:35:00,47.429,47.43,47.406,47.406,12800000.0
2009-02-20 06:36:00,47.382,47.382,47.331,47.331,8000000.0
2009-02-20 06:37:00,47.331,47.358,47.331,47.349,12800000.0
2009-02-20 06:38:00,47.353,47.353,47.345,47.345,9600000.0
2009-02-20 06:39:00,47.334,47.349,47.334,47.349,12800000.0
2009-02-20 06:40:00,47.349,47.357,47.349,47.357,12800000.0
2009-02-20 06:41:00,47.363,47.363,47.347,47.347,12800000.0
2009-02-20 06:42:00,47.339,47.339,47.302,47.302,12800000.0
2009-02-20 06:43:00,47.299,47.328,47.299,47.328,12800000.0
2009-02-20 06:44:00,47.308,47.321,47.3,47.321,16400000.0
2009-02-20 06:45:00,47.306,47.323,47.306,47.323,18000000.0
2009-02-20 06:46:00,47.324,47.327,47.318,47.32,11200000.0
2009-02-20 06:47:00,47.328,47.333,47.323,47.323,12800000.0
2009-02-20 06:48:00,47.317,47.336,47.313,47.336,12200000.0
2009-02-20 06:49:00,47.341,47.347,47.325,47.341,12800000.0
2009-02-20 06:50:00,47.351,47.369,47.351,47.363,12800000.0
2009-02-20 06:51:00,47.366,47.373,47.366,47.371,12800000.0
2009-02-20 06:52:00,47.382,47.382,47.374,47.379,12800000.0
2009-02-20 06:53:00,47.383,47.389,47.381,47.386,17600000.0
2009-02-20 06:54:00,47.382,47.392,47.382,47.39,14400000.0
2009-02-20 06:55:00,47.395,47.395,47.378,47.39,11200000.0
2009-02-20 06:56:00,47.386,47.394,47.382,47.394,12800000.0
2009-02-20 06:57:00,47.395,47.399,47.388,47.389,11200000.0
2009-02-20 06:58:00,47.402,47.409,47.392,47.392,17600000.0
2009-02-20 06:59:00,47.388,47.388,47.366,47.385,12800000.0
2009-02-20 07:00:00,47.385,47.385,47.288,47.364,14400000.0
2009-02-20 07:01:00,47.351,47.356,47.346,47.355,17600000.0
2009-02-20 07:02:00,47.346,47.364,47.346,47.347,11200000.0
2009-02-20 07:03:00,47.353,47.359,47.33,47.33,12800000.0
2009-02-20 07:04:00,47.334,47.347,47.329,47.347,12800000.0
2009-02-20 07:05:00,47.35,47.37,47.35,47.37,11200000.0
2009-02-20 07:06:00,47.4,47.411,47.4,47.403,12800000.0
2009-02-20 07:07:00,47.405,47.405,47.395,47.395,11200000.0
2009-02-20 07:08:00,47.394,47.396,47.389,47.396,11200000.0
2009-02-20 07:09:00,47.387,47.387,47.371,47.377,12800000.0
2009-02-20 07:10:00,47.386,47.405,47.383,47.405,11200000.0
2009-02-20 07:11:00,47.406,47.406,47.39,47.405,12800000.0
2009-02-20 07:12:00,47.407,47.411,47.387,47.387,11200000.0
2009-02-20 07:13:00,47.375,47.375,47.353,47.353,12800000.0
2009-02-20 07:14:00,47.346,47.374,47.34,47.374,11200000.0
2009-02-20 07:15:00,47.377,47.38,47.374,47.375,11200000.0
2009-02-20 07:16:00,47.37,47.374,47.366,47.373,17600000.0
2009-02-20 07:17:00,47.373,47.378,47.358,47.358,12800000.0
2009-02-20 07:18:00,47.35,47.358,47.35,47.355,14400000.0
2009-02-20 07:19:00,47.349,47.349,47.326,47.329,12800000.0
2009-02-20 07:20:00,47.343,47.346,47.332,47.346,16000000.0
2009-02-20 07:21:00,47.342,47.343,47.337,47.337,12800000.0
2009-02-20 07:22:00,47.342,47.348,47.338,47.343,17600000.0
2009-02-20 07:23:00,47.347,47.349,47.334,47.347,11200000.0
2009-02-20 07:24:00,47.337,47.337,47.32,47.32,16000000.0
2009-02-20 07:25:00,47.328,47.328,47.301,47.315,16000000.0
2009-02-20 07:26:00,47.312,47.323,47.304,47.322,16000000.0
2009-02-20 07:27:00,47.293,47.293,47.286,47.288,8000000.0
2009-02-20 07:28:00,47.289,47.301,47.289,47.301,14400000.0
2009-02-20 07:29:00,47.302,47.305,47.281,47.294,14400000.0
2009-02-20 07:30:00,47.293,47.304,47.289,47.303,12800000.0
2009-02-20 07:31:00,47.301,47.309,47.301,47.301,17600000.0
2009-02-20 07:32:00,47.306,47.309,47.301,47.303,12800000.0
2009-02-20 07:33:00,47.309,47.313,47.308,47.309,9600000.0
2009-02-20 07:34:00,47.32,47.32,47.312,47.312,12800000.0
2009-02-20 07:35:00,47.3,47.319,47.3,47.319,15400000.0
2009-02-20 07:36:00,47.315,47.32,47.312,47.319,16000000.0
2009-02-20 07:37:00,47.317,47.324,47.316,47.316,10600000.0
2009-02-20 07:38:00,47.318,47.33,47.316,47.324,11200000.0
2009-02-20 07:39:00,47.318,47.318,47.308,47.317,11200000.0
2009-02-20 07:40:00,47.317,47.325,47.317,47.324,11200000.0
2009-02-20 07:41:00,47.322,47.328,47.318,47.319,12800000.0
2009-02-20 07:42:00,47.318,47.324,47.317,47.323,12800000.0
2009-02-20 07:43:00,47.31,47.311,47.302,47.304,12800000.0
2009-02-20 07:44:00,47.307,47.314,47.304,47.314,11200000.0
2009-02-20 07:45:00,47.318,47.318,47.308,47.312,8000000.0
2009-02-20 07:46:00,47.297,47.315,47.297,47.309,11200000.0
2009-02-20 07:47:00,47.312,47.329,47.312,47.314,14400000.0
2009-02-20 07:48:00,47.312,47.312,47.304,47.305,14400000.0
2009-02-20 07:49:00,47.31,47.33,47.31,47.324,17600000.0
2009-02-20 07:50:00,47.331,47.331,47.315,47.328,16000000.0
2009-02-20 07:51:00,47.329,47.346,47.329,47.342,12800000.0
2009-02-20 07:52:00,47.338,47.338,47.327,47.333,16000000.0
2009-02-20 07:53:00,47.337,47.351,47.336,47.351,12800000.0
2009-02-20 07:54:00,47.349,47.349,47.333,47.337,12800000.0
2009-02-20 07:55:00,47.331,47.331,47.315,47.327,12800000.0
2009-02-20 07:56:00,47.334,47.342,47.333,47.338,16000000.0
2009-02-20 07:57:00,47.339,47.351,47.339,47.351,9600000.0
2009-02-20 07:58:00,47.344,47.402,47.344,47.402,11200000.0
2009-02-20 07:59:00,47.409,47.409,47.387,47.387,12800000.0
2009-02-20 08:00:00,47.359,47.366,47.35,47.356,14400000.0
2009-02-20 08:01:00,47.375,47.379,47.361,47.361,14400000.0
2009-02-20 08:02:00,47.337,47.34,47.329,47.334,12800000.0
2009-02-20 08:03:00,47.352,47.353,47.343,47.343,11200000.0
2009-02-20 08:04:00,47.343,47.345,47.328,47.33,11200000.0
2009-02-20 08:05:00,47.322,47.335,47.322,47.335,14400000.0
2009-02-20 08:06:00,47.329,47.329,47.308,47.314,17600000.0
2009-02-20 08:07:00,47.309,47.315,47.306,47.315,11200000.0
2009-02-20 08:08:00,47.301,47.301,47.276,47.28,12800000.0
2009-02-20 08:09:00,47.269,47.29,47.269,47.29,12800000.0
2009-02-20 08:10:00,47.271,47.287,47.271,47.287,12800000.0
2009-02-20 08:11:00,47.3,47.306,47.296,47.303,11200000.0
2009-02-20 08:12:00,47.292,47.306,47.292,47.304,16000000.0
2009-02-20 08:13:00,47.315,47.324,47.311,47.32,11200000.0
2009-02-20 08:14:00,47.321,47.325,47.309,47.325,11200000.0
2009-02-20 08:15:00,47.331,47.336,47.309,47.326,16400000.0
2009-02-20 08:16:00,47.312,47.312,47.293,47.293,10600000.0
2009-02-20 08:17:00,47.299,47.299,47.271,47.271,12800000.0
2009-02-20 08:18:00,47.256,47.256,47.247,47.249,12800000.0
2009-02-20 08:19:00,47.252,47.261,47.248,47.256,14400000.0
2009-02-20 08:20:00,47.26,47.261,47.255,47.255,11200000.0
2009-02-20 08:21:00,47.272,47.282,47.263,47.28,9600000.0
2009-02-20 08:22:00,47.3,47.314,47.3,47.304,10600000.0
2009-02-20 08:23:00,47.309,47.309,47.291,47.291,11200000.0
2009-02-20 08:24:00,47.283,47.29,47.278,47.278,17600000.0
2009-02-20 08:25:00,47.282,47.288,47.275,47.275,12800000.0
2009-02-20 08:26:00,47.27,47.27,47.257,47.257,12800000.0
2009-02-20 08:27:00,47.259,47.278,47.259,47.266,12800000.0
2009-02-20 08:28:00,47.298,47.307,47.289,47.307,17600000.0
2009-02-20 08:29:00,47.301,47.301,47.278,47.292,14400000.0
2009-02-20 08:30:00,47.274,47.274,47.26,47.26,11200000.0
2009-02-20 08:31:00,47.262,47.301,47.262,47.301,12800000.0
2009-02-20 08:32:00,47.289,47.313,47.289,47.313,11200000.0
2009-02-20 08:33:00,47.311,47.311,47.293,47.293,11200000.0
2009-02-20 08:34:00,47.293,47.305,47.293,47.294,17600000.0
2009-02-20 08:35:00,47.299,47.299,47.285,47.289,17600000.0
2009-02-20 08:36:00,47.27,47.285,47.269,47.283,17600000.0
2009-02-20 08:37:00,47.276,47.284,47.265,47.265,11200000.0
2009-02-20 08:38:00,47.275,47.275,47.262,47.27,16000000.0
2009-02-20 08:39:00,47.254,47.272,47.254,47.272,16000000.0
2009-02-20 08:40:00,47.28,47.29,47.275,47.29,16000000.0
2009-02-20 08:41:00,47.282,47.285,47.273,47.285,17600000.0
2009-02-20 08:42:00,47.302,47.307,47.3,47.307,12800000.0
2009-02-20 08:43:00,47.306,47.306,47.292,47.294,12800000.0
2009-02-20 08:44:00,47.301,47.301,47.291,47.292,12800000.0
2009-02-20 08:45:00,47.292,47.304,47.292,47.292,16000000.0
2009-02-20 08:46:00,47.29,47.293,47.287,47.289,11200000.0
2009-02-20 08:47:00,47.281,47.281,47.267,47.28,11200000.0
2009-02-20 08:48:00,47.285,47.286,47.277,47.286,12800000.0
2009-02-20 08:49:00,47.297,47.302,47.29,47.299,17600000.0
2009-02-20 08:50:00,47.299,47.312,47.297,47.297,12800000.0
2009-02-20 08:51:00,47.297,47.302,47.29,47.299,17600000.0
2009-02-20 08:52:00,47.304,47.306,47.296,47.306,11200000.0
2009-02-20 08:53:00,47.318,47.321,47.308,47.317,16000000.0
2009-02-20 08:54:00,47.305,47.307,47.299,47.299,14400000.0
2009-02-20 08:55:00,47.3,47.312,47.299,47.299,16000000.0
2009-02-20 08:56:00,47.324,47.33,47.322,47.33,12200000.0
2009-02-20 08:57:00,47.324,47.341,47.324,47.331,11200000.0
2009-02-20 08:58:00,47.328,47.342,47.328,47.332,12800000.0
2009-02-20 08:59:00,47.346,47.355,47.329,47.329,12800000.0
2009-02-20 09:00:00,47.309,47.312,47.296,47.296,17000000.0
2009-02-20 09:01:00,47.297,47.297,47.287,47.289,11200000.0
2009-02-20 09:02:00,47.332,47.362,47.33,47.362,11200000.0
2009-02-20 09:03:00,47.381,47.381,47.344,47.36,16000000.0
2009-02-20 09:04:00,47.36,47.363,47.352,47.358,11200000.0
2009-02-20 09:05:00,47.367,47.375,47.366,47.366,11200000.0
2009-02-20 09:06:00,47.37,47.37,47.353,47.366,12800000.0
2009-02-20 09:07:00,47.355,47.355,47.311,47.311,12200000.0
2009-02-20 09:08:00,47.288,47.302,47.287,47.302,12800000.0
2009-02-20 09:09:00,47.299,47.299,47.28,47.29,17600000.0
2009-02-20 09:10:00,47.296,47.296,47.286,47.29,12800000.0
2009-02-20 09:11:00,47.292,47.295,47.279,47.291,12800000.0
2009-02-20 09:12:00,47.277,47.289,47.274,47.274,12800000.0
2009-02-20 09:13:00,47.286,47.288,47.273,47.288,11200000.0
2009-02-20 09:14:00,47.294,47.294,47.273,47.276,11200000.0
2009-02-20 09:15:00,47.266,47.266,47.223,47.223,11200000.0
2009-02-20 09:16:00,47.236,47.236,47.219,47.229,12800000.0
2009-02-20 09:17:00,47.23,47.27,47.221,47.27,11200000.0
2009-02-20 09:18:00,47.301,47.301,47.271,47.277,14400000.0
2009-02-20 09:19:00,47.271,47.272,47.264,47.271,12800000.0
2009-02-20 09:20:00,47.258,47.294,47.258,47.294,16000000.0
2009-02-20 09:21:00,47.288,47.297,47.276,47.276,11200000.0
2009-02-20 09:22:00,47.264,47.264,47.225,47.225,18000000.0
2009-02-20 09:23:00,47.228,47.255,47.223,47.255,12800000.0
2009-02-20 09:24:00,47.275,47.287,47.258,47.261,12800000.0
2009-02-20 09:25:00,47.289,47.298,47.287,47.294,12800000.0
2009-02-20 09:26:00,47.309,47.328,47.309,47.326,11200000.0
2009-02-20 09:27:00,47.348,47.355,47.325,47.325,11200000.0
2009-02-20 09:28:00,47.331,47.357,47.331,47.357,12800000.0
2009-02-20 09:29:00,47.352,47.359,47.349,47.356,11200000.0
2009-02-20 09:30:00,47.354,47.354,47.31,47.31,12800000.0
2009-02-20 09:31:00,47.306,47.31,47.306,47.31,12800000.0
2009-02-20 09:32:00,47.304,47.31,47.286,47.289,14400000.0
2009-02-20 09:33:00,47.26,47.271,47.258,47.271,12800000.0
2009-02-20 09:34:00,47.271,47.279,47.271,47.276,11200000.0
2009-02-20 09:35:00,47.27,47.281,47.27,47.275,12800000.0
2009-02-20 09:36:00,47.271,47.279,47.263,47.273,16000000.0
2009-02-20 09:37:00,47.279,47.281,47.217,47.273,15400000.0
2009-02-20 09:38:00,47.272,47.283,47.271,47.277,11200000.0
2009-02-20 09:39:00,47.276,47.276,47.265,47.27,12800000.0
2009-02-20 09:40:00,47.262,47.28,47.25,47.25,16000000.0
2009-02-20 09:41:00,47.238,47.246,47.238,47.238,11200000.0
2009-02-20 09:42:00,47.232,47.232,47.214,47.219,11200000.0
2009-02-20 09:43:00,47.216,47.216,47.197,47.202,12800000.0
2009-02-20 09:44:00,47.186,47.196,47.186,47.191,8000000.0
2009-02-20 09:45:00,47.173,47.173,47.145,47.153,12800000.0
2009-02-20 09:46:00,47.165,47.186,47.165,47.166,10600000.0
2009-02-20 09:47:00,47.182,47.188,47.182,47.185,12800000.0
2009-02-20 09:48:00,47.175,47.175,47.158,47.163,11200000.0
2009-02-20 09:49:00,47.175,47.204,47.175,47.204,12800000.0
2009-02-20 09:50:00,47.204,47.209,47.201,47.206,16000000.0
2009-02-20 09:51:00,47.209,47.217,47.208,47.217,16000000.0
2009-02-20 09:52:00,47.226,47.242,47.226,47.241,11200000.0
2009-02-20 09:53:00,47.245,47.261,47.245,47.261,12800000.0
2009-02-20 09:54:00,47.274,47.277,47.26,47.274,17600000.0
2009-02-20 09:55:00,47.291,47.297,47.29,47.29,11200000.0
2009-02-20 09:56:00,47.291,47.291,47.283,47.283,12800000.0
2009-02-20 09:57:00,47.268,47.268,47.224,47.224,17600000.0
2009-02-20 09:58:00,47.199,47.239,47.102,47.239,17600000.0
2009-02-20 09:59:00,47.237,47.253,47.235,47.253,18000000.0
2009-02-20 10:00:00,47.258,47.258,47.244,47.249,11200000.0
2009-02-20 10:01:00,47.242,47.257,47.242,47.245,12800000.0
2009-02-20 10:02:00,47.263,47.263,47.254,47.259,16000000.0
2009-02-20 10:03:00,47.252,47.259,47.245,47.245,11200000.0
2009-02-20 10:04:00,47.25,47.25,47.227,47.227,12800000.0
2009-02-20 10:05:00,47.229,47.241,47.227,47.227,8000000.0
2009-02-20 10:06:00,47.246,47.246,47.21,47.21,17600000.0
2009-02-20 10:07:00,47.183,47.183,47.14,47.149,12800000.0
2009-02-20 10:08:00,47.129,47.129,47.088,47.088,11200000.0
2009-02-20 10:09:00,47.077,47.085,47.066,47.084,12800000.0
2009-02-20 10:10:00,47.078,47.078,47.046,47.046,11200000.0
2009-02-20 10:11:00,47.03,47.033,47.025,47.027,11200000.0
2009-02-20 10:12:00,47.004,47.01,46.997,46.997,12800000.0
2009-02-20 10:13:00,46.97,46.972,46.953,46.958,12800000.0
2009-02-20 10:14:00,46.981,47.004,46.981,47.0,11200000.0
2009-02-20 10:15:00,46.992,46.992,46.984,46.984,12800000.0
2009-02-20 10:16:00,46.992,47.006,46.992,47.003,12200000.0
2009-02-20 10:17:00,47.02,47.036,47.02,47.036,11200000.0
2009-02-20 10:18:00,47.025,47.025,47.0,47.009,11200000.0
2009-02-20 10:19:00,46.998,46.998,46.986,46.992,10600000.0
2009-02-20 10:20:00,46.987,46.99,46.978,46.978,17600000.0
2009-02-20 10:21:00,46.979,46.984,46.972,46.975,8000000.0
2009-02-20 10:22:00,46.985,47.002,46.985,46.991,11200000.0
2009-02-20 10:23:00,46.997,47.001,46.991,46.997,11200000.0
2009-02-20 10:24:00,46.997,47.023,46.997,47.018,12800000.0
2009-02-20 10:25:00,47.042,47.055,47.037,47.054,11200000.0
2009-02-20 10:26:00,47.052,47.053,47.036,47.037,12800000.0
2009-02-20 10:27:00,47.049,47.056,47.049,47.056,11200000.0
2009-02-20 10:28:00,47.024,47.024,47.009,47.015,12800000.0
2009-02-20 10:29:00,47.023,47.057,47.023,47.057,11200000.0
2009-02-20 10:30:00,47.022,47.047,47.022,47.037,12800000.0
2009-02-20 10:31:00,47.046,47.046,47.02,47.024,12800000.0
2009-02-20 10:32:00,47.001,47.009,46.997,47.005,17600000.0
2009-02-20 10:33:00,47.006,47.013,46.985,46.985,11200000.0
2009-02-20 10:34:00,46.974,46.978,46.966,46.966,11200000.0
2009-02-20 10:35:00,46.951,46.952,46.942,46.95,11200000.0
2009-02-20 10:36:00,46.962,46.976,46.956,46.976,11200000.0
2009-02-20 10:37:00,46.974,46.977,46.891,46.958,11200000.0
2009-02-20 10:38:00,46.952,46.962,46.939,46.949,12800000.0
2009-02-20 10:39:00,46.949,46.955,46.948,46.955,11200000.0
2009-02-20 10:40:00,46.962,46.964,46.949,46.958,16000000.0
2009-02-20 10:41:00,46.952,46.981,46.952,46.981,12800000.0
2009-02-20 10:42:00,46.998,47.007,46.987,47.007,11200000.0
2009-02-20 10:43:00,47.0,47.014,46.999,47.01,11200000.0
2009-02-20 10:44:00,47.026,47.038,47.026,47.032,12200000.0
2009-02-20 10:45:00,47.009,47.04,47.006,47.04,12800000.0
2009-02-20 10:46:00,47.052,47.052,47.023,47.028,12800000.0
2009-02-20 10:47:00,47.005,47.049,47.005,47.049,12800000.0
2009-02-20 10:48:00,47.02,47.041,47.02,47.041,12200000.0
2009-02-20 10:49:00,47.043,47.049,47.039,47.043,11200000.0
2009-02-20 10:50:00,47.048,47.057,47.042,47.042,16000000.0
2009-02-20 10:51:00,47.046,47.066,47.046,47.066,17600000.0
2009-02-20 10:52:00,47.064,47.064,47.054,47.058,11200000.0
2009-02-20 10:53:00,47.056,47.063,47.045,47.051,11200000.0
2009-02-20 10:54:00,47.045,47.055,47.04,47.04,17000000.0
2009-02-20 10:55:00,47.023,47.045,47.021,47.045,11200000.0
2009-02-20 10:56:00,47.036,47.036,47.025,47.033,11200000.0
2009-02-20 10:57:00,47.05,47.058,47.043,47.05,16000000.0
2009-02-20 10:58:00,47.061,47.064,46.954,47.044,12800000.0
2009-02-20 10:59:00,47.041,47.041,47.014,47.014,11200000.0
2009-02-20 11:00:00,47.012,47.021,47.009,47.021,12800000.0
2009-02-20 11:01:00,47.019,47.033,47.019,47.033,12800000.0
2009-02-20 11:02:00,47.031,47.035,47.021,47.035,16000000.0
2009-02-20 11:03:00,47.016,47.03,47.016,47.018,12800000.0
2009-02-20 11:04:00,47.007,47.02,47.007,47.008,14400000.0
2009-02-20 11:05:00,47.004,47.05,47.001,47.05,9600000.0
2009-02-20 11:06:00,47.062,47.075,47.062,47.071,17600000.0
2009-02-20 11:07:00,47.055,47.055,47.018,47.018,17600000.0
2009-02-20 11:08:00,46.964,47.07,46.964,47.07,11200000.0
2009-02-20 11:09:00,47.094,47.104,47.083,47.103,17600000.0
2009-02-20 11:10:00,47.108,47.134,47.107,47.131,12800000.0
2009-02-20 11:11:00,47.149,47.157,47.147,47.147,11200000.0
2009-02-20 11:12:00,47.138,47.138,47.109,47.115,17600000.0
2009-02-20 11:13:00,47.127,47.15,47.12,47.12,14400000.0
2009-02-20 11:14:00,47.12,47.128,47.111,47.111,11200000.0
2009-02-20 11:15:00,47.111,47.114,47.097,47.114,11200000.0
2009-02-20 11:16:00,47.104,47.125,47.104,47.125,12800000.0
2009-02-20 11:17:00,47.13,47.14,47.121,47.14,11200000.0
2009-02-20 11:18:00,47.134,47.134,47.093,47.093,12800000.0
2009-02-20 11:19:00,47.061,47.061,47.046,47.046,18000000.0
2009-02-20 11:20:00,47.04,47.041,47.03,47.038,12800000.0
2009-02-20 11:21:00,47.027,47.041,47.027,47.038,13800000.0
2009-02-20 11:22:00,47.02,47.039,47.02,47.039,12800000.0
2009-02-20 11:23:00,47.039,47.043,47.035,47.043,11200000.0
2009-02-20 11:24:00,47.061,47.075,47.06,47.073,12800000.0
2009-02-20 11:25:00,47.09,47.16,47.09,47.16,17600000.0
2009-02-20 11:26:00,47.184,47.184,47.177,47.177,9600000.0
2009-02-20 11:27:00,47.157,47.161,47.139,47.161,8000000.0
2009-02-20 11:28:00,47.158,47.195,47.158,47.195,14800000.0
2009-02-20 11:29:00,47.186,47.194,47.185,47.185,14400000.0
2009-02-20 11:30:00,47.194,47.259,47.194,47.235,14800000.0
2009-02-20 11:31:00,47.239,47.257,47.239,47.256,11200000.0
2009-02-20 11:32:00,47.276,47.289,47.262,47.262,17400000.0
2009-02-20 11:33:00,47.26,47.268,47.257,47.257,12800000.0
2009-02-20 11:34:00,47.264,47.278,47.264,47.268,12800000.0
2009-02-20 11:35:00,47.269,47.272,47.269,47.271,11200000.0
2009-02-20 11:36:00,47.264,47.269,47.264,47.265,12800000.0
2009-02-20 11:37:00,47.262,47.266,47.252,47.252,11200000.0
2009-02-20 11:38:00,47.246,47.258,47.246,47.258,11200000.0
2009-02-20 11:39:00,47.249,47.249,47.225,47.225,11200000.0
2009-02-20 11:40:00,47.201,47.201,47.166,47.166,11200000.0
2009-02-20 11:41:00,47.175,47.178,47.165,47.178,9600000.0
2009-02-20 11:42:00,47.176,47.181,47.165,47.176,17600000.0
2009-02-20 11:43:00,47.196,47.225,47.192,47.225,11200000.0
2009-02-20 11:44:00,47.237,47.258,47.237,47.254,11200000.0
2009-02-20 11:45:00,47.263,47.266,47.246,47.246,14400000.0
2009-02-20 11:46:00,47.229,47.236,47.229,47.236,11200000.0
2009-02-20 11:47:00,47.242,47.251,47.228,47.246,17600000.0
2009-02-20 11:48:00,47.257,47.261,47.243,47.261,11200000.0
2009-02-20 11:49:00,47.252,47.252,47.24,47.242,12800000.0
2009-02-20 11:50:00,47.222,47.225,47.216,47.223,17600000.0
2009-02-20 11:51:00,47.225,47.237,47.225,47.235,11200000.0
2009-02-20 11:52:00,47.251,47.251,47.242,47.247,11600000.0
2009-02-20 11:53:00,47.255,47.255,47.239,47.244,16000000.0
2009-02-20 11:54:00,47.253,47.281,47.251,47.281,14400000.0
2009-02-20 11:55:00,47.302,47.311,47.246,47.307,11200000.0
2009-02-20 11:56:00,47.305,47.308,47.294,47.294,12800000.0
2009-02-20 11:57:00,47.298,47.305,47.294,47.303,17600000.0
2009-02-20 11:58:00,47.323,47.334,47.322,47.322,11200000.0
2009-02-20 11:59:00,47.32,47.333,47.32,47.323,11200000.0
2009-02-20 12:00:00,47.343,47.355,47.338,47.338,11200000.0
2009-02-20 12:01:00,47.318,47.318,47.296,47.296,11200000.0
2009-02-20 12:02:00,47.309,47.335,47.309,47.334,14400000.0
2009-02-20 12:03:00,47.341,47.361,47.341,47.36,11200000.0
2009-02-20 12:04:00,47.391,47.411,47.391,47.404,17600000.0
2009-02-20 12:05:00,47.42,47.46,47.42,47.453,17600000.0
2009-02-20 12:06:00,47.469,47.479,47.46,47.46,12800000.0
2009-02-20 12:07:00,47.458,47.483,47.458,47.483,11200000.0
2009-02-20 12:08:00,47.492,47.505,47.487,47.505,11200000.0
2009-02-20 12:09:00,47.509,47.557,47.509,47.554,14400000.0
2009-02-20 12:10:00,47.556,47.589,47.556,47.583,10600000.0
2009-02-20 12:11:00,47.619,47.628,47.566,47.566,12800000.0
2009-02-20 12:12:00,47.54,47.551,47.511,47.511,11200000.0
2009-02-20 12:13:00,47.507,47.508,47.469,47.469,11200000.0
2009-02-20 12:14:00,47.478,47.478,47.47,47.474,12800000.0
2009-02-20 12:15:00,47.49,47.501,47.49,47.497,8000000.0
2009-02-20 12:16:00,47.484,47.496,47.484,47.496,13200000.0
2009-02-20 12:17:00,47.492,47.492,47.415,47.455,17600000.0
2009-02-20 12:18:00,47.422,47.422,47.377,47.377,16000000.0
2009-02-20 12:19:00,47.372,47.392,47.369,47.392,12800000.0
2009-02-20 12:20:00,47.401,47.409,47.389,47.399,14400000.0
2009-02-20 12:21:00,47.392,47.399,47.379,47.393,16000000.0
2009-02-20 12:22:00,47.399,47.404,47.395,47.404,16800000.0
2009-02-20 12:23:00,47.409,47.424,47.394,47.394,14400000.0
2009-02-20 12:24:00,47.389,47.393,47.381,47.386,12800000.0
2009-02-20 12:25:00,47.371,47.372,47.356,47.363,11200000.0
2009-02-20 12:26:00,47.364,47.378,47.364,47.376,11200000.0
2009-02-20 12:27:00,47.383,47.384,47.376,47.379,11600000.0
2009-02-20 12:28:00,47.382,47.4,47.366,47.4,12800000.0
2009-02-20 12:29:00,47.419,47.419,47.396,47.419,17600000.0
2009-02-20 12:30:00,47.429,47.462,47.429,47.462,18000000.0
2009-02-20 12:31:00,47.489,47.492,47.471,47.481,12800000.0
2009-02-20 12:32:00,47.483,47.493,47.483,47.491,12800000.0
2009-02-20 12:33:00,47.5,47.533,47.5,47.533,14400000.0
2009-02-20 12:34:00,47.545,47.55,47.531,47.537,12800000.0
2009-02-20 12:35:00,47.52,47.537,47.518,47.534,11200000.0
2009-02-20 12:36:00,47.542,47.547,47.534,47.535,11200000.0
2009-02-20 12:37:00,47.526,47.533,47.525,47.533,11200000.0
2009-02-20 12:38:00,47.54,47.561,47.461,47.56,17600000.0
2009-02-20 12:39:00,47.556,47.556,47.535,47.535,16000000.0
2009-02-20 12:40:00,47.537,47.541,47.522,47.541,16000000.0
2009-02-20 12:41:00,47.551,47.558,47.55,47.55,12800000.0
2009-02-20 12:42:00,47.539,47.549,47.539,47.547,14400000.0
2009-02-20 12:43:00,47.554,47.554,47.544,47.55,12800000.0
2009-02-20 12:44:00,47.543,47.552,47.537,47.549,17600000.0
2009-02-20 12:45:00,47.548,47.566,47.548,47.566,16000000.0
2009-02-20 12:46:00,47.553,47.555,47.535,47.535,12800000.0
2009-02-20 12:47:00,47.528,47.528,47.491,47.491,9600000.0
2009-02-20 12:48:00,47.501,47.516,47.501,47.516,11200000.0
2009-02-20 12:49:00,47.546,47.546,47.537,47.545,16000000.0
2009-02-20 12:50:00,47.555,47.567,47.555,47.564,14400000.0
2009-02-20 12:51:00,47.567,47.582,47.566,47.566,11200000.0
2009-02-20 12:52:00,47.57,47.573,47.559,47.573,10600000.0
2009-02-20 12:53:00,47.567,47.583,47.567,47.575,11200000.0
2009-02-20 12:54:00,47.577,47.577,47.556,47.556,12800000.0
2009-02-20 12:55:00,47.552,47.553,47.547,47.547,16000000.0
2009-02-20 12:56:00,47.553,47.556,47.544,47.544,9600000.0
2009-02-20 12:57:00,47.533,47.543,47.533,47.543,11200000.0
2009-02-20 12:58:00,47.54,47.552,47.533,47.552,17600000.0
2009-02-20 12:59:00,47.528,47.541,47.528,47.53,16000000.0
2009-02-20 13:00:00,47.566,47.566,47.547,47.548,12800000.0
2009-02-20 13:01:00,47.541,47.541,47.525,47.525,14400000.0
2009-02-20 13:02:00,47.519,47.52,47.512,47.519,12800000.0
2009-02-20 13:03:00,47.532,47.545,47.525,47.545,16000000.0
2009-02-20 13:04:00,47.532,47.544,47.532,47.539,11200000.0
2009-02-20 13:05:00,47.536,47.542,47.532,47.541,12800000.0
2009-02-20 13:06:00,47.537,47.537,47.526,47.529,11200000.0
2009-02-20 13:07:00,47.55,47.558,47.55,47.55,14400000.0
2009-02-20 13:08:00,47.54,47.545,47.528,47.534,17600000.0
2009-02-20 13:09:00,47.536,47.549,47.535,47.549,12800000.0
2009-02-20 13:10:00,47.538,47.574,47.538,47.568,16000000.0
2009-02-20 13:11:00,47.568,47.577,47.568,47.57,11200000.0
2009-02-20 13:12:00,47.565,47.566,47.553,47.553,12800000.0
2009-02-20 13:13:00,47.558,47.558,47.538,47.541,17600000.0
2009-02-20 13:14:00,47.535,47.541,47.52,47.52,12800000.0
2009-02-20 13:15:00,47.541,47.544,47.528,47.528,12200000.0
2009-02-20 13:16:00,47.512,47.526,47.512,47.526,17600000.0
2009-02-20 13:17:00,47.518,47.523,47.511,47.515,9600000.0
2009-02-20 13:18:00,47.506,47.515,47.498,47.515,11200000.0
2009-02-20 13:19:00,47.513,47.515,47.498,47.498,15400000.0
2009-02-20 13:20:00,47.494,47.513,47.494,47.509,17600000.0
2009-02-20 13:21:00,47.482,47.482,47.461,47.478,11200000.0
2009-02-20 13:22:00,47.49,47.5,47.49,47.498,12200000.0
2009-02-20 13:23:00,47.501,47.505,47.501,47.501,8000000.0
2009-02-20 13:24:00,47.523,47.544,47.523,47.544,11200000.0
2009-02-20 13:25:00,47.552,47.572,47.552,47.567,17600000.0
2009-02-20 13:26:00,47.582,47.582,47.551,47.551,17600000.0
2009-02-20 13:27:00,47.537,47.553,47.537,47.553,9000000.0
2009-02-20 13:28:00,47.556,47.556,47.464,47.551,16400000.0
2009-02-20 13:29:00,47.456,47.563,47.456,47.563,10600000.0
2009-02-20 13:30:00,47.575,47.575,47.537,47.537,12800000.0
2009-02-20 13:31:00,47.521,47.534,47.519,47.534,11200000.0
2009-02-20 13:32:00,47.545,47.547,47.536,47.536,11200000.0
2009-02-20 13:33:00,47.538,47.538,47.517,47.517,19200000.0
2009-02-20 13:34:00,47.514,47.527,47.514,47.52,12800000.0
2009-02-20 13:35:00,47.527,47.532,47.524,47.524,36200000.0
2009-02-20 13:36:00,47.516,47.52,47.514,47.52,18000000.0
2009-02-20 13:37:00,47.524,47.524,47.519,47.522,14400000.0
2009-02-20 13:38:00,47.525,47.53,47.515,47.519,33600000.0
2009-02-20 13:39:00,47.526,47.53,47.521,47.53,14400000.0
2009-02-20 13:40:00,47.535,47.551,47.535,47.551,40400000.0
2009-02-20 13:41:00,47.546,47.556,47.54,47.556,16000000.0
2009-02-20 13:42:00,47.576,47.582,47.567,47.567,11200000.0
2009-02-20 13:43:00,47.578,47.58,47.562,47.576,27200000.0
2009-02-20 13:44:00,47.578,47.598,47.564,47.581,33600000.0
2009-02-20 13:45:00,47.558,47.571,47.551,47.553,20800000.0
2009-02-20 13:46:00,47.562,47.574,47.562,47.572,24400000.0
2009-02-20 13:47:00,47.572,47.573,47.568,47.57,12800000.0
2009-02-20 13:48:00,47.571,47.574,47.559,47.559,12800000.0
2009-02-20 13:49:00,47.568,47.58,47.568,47.568,17000000.0
2009-02-20 13:50:00,47.541,47.565,47.539,47.565,11200000.0
2009-02-20 13:51:00,47.565,47.573,47.565,47.568,24400000.0
2009-02-20 13:52:00,47.568,47.568,47.537,47.537,12800000.0
2009-02-20 13:53:00,47.534,47.539,47.525,47.525,17600000.0
2009-02-20 13:54:00,47.528,47.528,47.516,47.516,25600000.0
2009-02-20 13:55:00,47.506,47.521,47.487,47.487,14400000.0
2009-02-20 13:56:00,47.524,47.53,47.521,47.53,14400000.0
2009-02-20 13:57:00,47.539,47.545,47.534,47.544,28800000.0
2009-02-20 13:58:00,47.536,47.544,47.535,47.535,14400000.0
2009-02-20 13:59:00,47.511,47.522,47.508,47.522,32000000.0
2009-02-20 14:00:00,47.535,47.548,47.535,47.54,48000000.0
2009-02-20 14:01:00,47.556,47.597,47.556,47.581,32000000.0
2009-02-20 14:02:00,47.58,47.656,47.58,47.656,14400000.0
2009-02-20 14:03:00,47.655,47.662,47.655,47.66,14400000.0
2009-02-20 14:04:00,47.662,47.662,47.655,47.66,10600000.0
2009-02-20 14:05:00,47.647,47.66,47.622,47.629,23400000.0
2009-02-20 14:06:00,47.627,47.683,47.627,47.683,35600000.0
2009-02-20 14:07:00,47.693,47.693,47.658,47.659,39400000.0
2009-02-20 14:08:00,47.664,47.68,47.664,47.677,8000000.0
2009-02-20 14:09:00,47.687,47.687,47.674,47.683,33600000.0
2009-02-20 14:10:00,47.679,47.68,47.672,47.672,33600000.0
2009-02-20 14:11:00,47.663,47.663,47.633,47.648,14400000.0
2009-02-20 14:12:00,47.644,47.658,47.642,47.653,27600000.0
2009-02-20 14:13:00,47.658,47.658,47.636,47.638,14400000.0
2009-02-20 14:14:00,47.638,47.654,47.638,47.654,12800000.0
2009-02-20 14:15:00,47.655,47.655,47.628,47.628,28800000.0
2009-02-20 14:16:00,47.623,47.636,47.623,47.636,26000000.0
2009-02-20 14:17:00,47.641,47.651,47.637,47.639,12800000.0
2009-02-20 14:18:00,47.656,47.68,47.656,47.668,16000000.0
2009-02-20 14:19:00,47.676,47.676,47.663,47.663,12800000.0
2009-02-20 14:20:00,47.645,47.652,47.641,47.642,25600000.0
2009-02-20 14:21:00,47.631,47.636,47.611,47.621,28800000.0
2009-02-20 14:22:00,47.638,47.638,47.619,47.624,24000000.0
2009-02-20 14:23:00,47.627,47.634,47.623,47.634,48000000.0
2009-02-20 14:24:00,47.638,47.641,47.631,47.631,12800000.0
2009-02-20 14:25:00,47.637,47.645,47.635,47.638,12800000.0
2009-02-20 14:26:00,47.646,47.661,47.646,47.659,12800000.0
2009-02-20 14:27:00,47.659,47.67,47.659,47.67,17600000.0
2009-02-20 14:28:00,47.676,47.691,47.675,47.689,11200000.0
2009-02-20 14:29:00,47.699,47.703,47.692,47.695,36800000.0
2009-02-20 14:30:00,47.697,47.73,47.697,47.729,22400000.0
2009-02-20 14:31:00,47.719,47.721,47.715,47.715,20800000.0
2009-02-20 14:32:00,47.71,47.71,47.686,47.687,40000000.0
2009-02-20 14:33:00,47.673,47.674,47.644,47.644,24000000.0
2009-02-20 14:34:00,47.626,47.626,47.611,47.618,33600000.0
2009-02-20 14:35:00,47.598,47.598,47.552,47.552,14400000.0
2009-02-20 14:36:00,47.541,47.559,47.533,47.559,12200000.0
2009-02-20 14:37:00,47.566,47.569,47.546,47.546,11200000.0
2009-02-20 14:38:00,47.547,47.568,47.547,47.568,56000000.0
2009-02-20 14:39:00,47.547,47.559,47.547,47.559,12800000.0
2009-02-20 14:40:00,47.557,47.565,47.545,47.555,14400000.0
2009-02-20 14:41:00,47.554,47.571,47.554,47.562,56000000.0
2009-02-20 14:42:00,47.548,47.572,47.548,47.568,12800000.0
2009-02-20 14:43:00,47.558,47.561,47.555,47.558,25600000.0
2009-02-20 14:44:00,47.556,47.559,47.553,47.554,11200000.0
2009-02-20 14:45:00,47.563,47.594,47.563,47.594,11200000.0
2009-02-20 14:46:00,47.598,47.607,47.597,47.607,11200000.0
2009-02-20 14:47:00,47.605,47.612,47.599,47.606,16400000.0
2009-02-20 14:48:00,47.605,47.605,47.6,47.602,19200000.0
2009-02-20 14:49:00,47.593,47.608,47.587,47.608,32000000.0
2009-02-20 14:50:00,47.627,47.645,47.627,47.641,28800000.0
2009-02-20 14:51:00,47.635,47.639,47.631,47.632,32000000.0
2009-02-20 14:52:00,47.612,47.619,47.612,47.616,12800000.0
2009-02-20 14:53:00,47.612,47.612,47.584,47.584,17600000.0
2009-02-20 14:54:00,47.582,47.588,47.579,47.588,12800000.0
2009-02-20 14:55:00,47.592,47.592,47.583,47.592,16000000.0
2009-02-20 14:56:00,47.589,47.598,47.589,47.598,12800000.0
2009-02-20 14:57:00,47.596,47.596,47.584,47.585,12800000.0
2009-02-20 14:58:00,47.568,47.598,47.568,47.583,17600000.0
2009-02-20 14:59:00,47.59,47.597,47.59,47.593,8000000.0
2009-02-20 15:00:00,47.582,47.583,47.576,47.583,13800000.0
2009-02-20 15:01:00,47.58,47.588,47.577,47.577,12800000.0
2009-02-20 15:02:00,47.58,47.584,47.557,47.58,27600000.0
2009-02-20 15:03:00,47.585,47.591,47.582,47.582,12800000.0
2009-02-20 15:04:00,47.579,47.579,47.537,47.539,24400000.0
2009-02-20 15:05:00,47.508,47.508,47.489,47.5,11200000.0
2009-02-20 15:06:00,47.513,47.515,47.509,47.509,11200000.0
2009-02-20 15:07:00,47.517,47.517,47.511,47.514,25600000.0
2009-02-20 15:08:00,47.519,47.519,47.504,47.511,22400000.0
2009-02-20 15:09:00,47.499,47.499,47.477,47.477,15400000.0
2009-02-20 15:10:00,47.464,47.475,47.463,47.471,40000000.0
2009-02-20 15:11:00,47.472,47.475,47.462,47.475,32000000.0
2009-02-20 15:12:00,47.485,47.485,47.476,47.483,30400000.0
2009-02-20 15:13:00,47.487,47.497,47.487,47.497,44800000.0
2009-02-20 15:14:00,47.495,47.504,47.476,47.476,35200000.0
2009-02-20 15:15:00,47.486,47.494,47.476,47.476,22400000.0
2009-02-20 15:16:00,47.465,47.484,47.465,47.479,36800000.0
2009-02-20 15:17:00,47.486,47.508,47.486,47.508,22400000.0
2009-02-20 15:18:00,47.515,47.515,47.493,47.493,22400000.0
2009-02-20 15:19:00,47.482,47.501,47.468,47.501,16000000.0
2009-02-20 15:20:00,47.515,47.515,47.478,47.478,24000000.0
2009-02-20 15:21:00,47.464,47.48,47.453,47.48,14800000.0
2009-02-20 15:22:00,47.485,47.501,47.479,47.501,14400000.0
2009-02-20 15:23:00,47.503,47.504,47.498,47.499,48000000.0
2009-02-20 15:24:00,47.503,47.512,47.495,47.511,25600000.0
2009-02-20 15:25:00,47.517,47.531,47.512,47.512,27200000.0
2009-02-20 15:26:00,47.535,47.535,47.515,47.531,40000000.0
2009-02-20 15:27:00,47.514,47.514,47.491,47.491,28200000.0
2009-02-20 15:28:00,47.489,47.491,47.483,47.483,69800000.0
2009-02-20 15:29:00,47.483,47.484,47.392,47.478,45800000.0
2009-02-20 15:30:00,47.422,47.563,47.422,47.441,116600000.0
2009-02-20 15:31:00,47.566,47.662,47.566,47.662,60800000.0
2009-02-20 15:32:00,47.673,47.673,47.656,47.663,30400000.0
2009-02-20 15:33:00,47.626,47.626,47.574,47.592,30400000.0
2009-02-20 15:34:00,47.579,47.601,47.579,47.59,22800000.0
2009-02-20 15:35:00,47.576,47.582,47.567,47.571,33600000.0
2009-02-20 15:36:00,47.578,47.588,47.577,47.587,32000000.0
2009-02-20 15:37:00,47.584,47.585,47.577,47.583,30400000.0
2009-02-20 15:38:00,47.567,47.567,47.557,47.56,59200000.0
2009-02-20 15:39:00,47.556,47.577,47.556,47.577,37200000.0
2009-02-20 15:40:00,47.599,47.599,47.568,47.57,35200000.0
2009-02-20 15:41:00,47.554,47.558,47.544,47.544,25600000.0
2009-02-20 15:42:00,47.534,47.534,47.495,47.495,43600000.0
2009-02-20 15:43:00,47.506,47.52,47.502,47.52,27200000.0
2009-02-20 15:44:00,47.557,47.564,47.551,47.559,27200000.0
2009-02-20 15:45:00,47.567,47.567,47.549,47.563,16000000.0
2009-02-20 15:46:00,47.561,47.579,47.561,47.579,14400000.0
2009-02-20 15:47:00,47.575,47.584,47.575,47.575,30400000.0
2009-02-20 15:48:00,47.579,47.579,47.563,47.563,27200000.0
2009-02-20 15:49:00,47.576,47.614,47.576,47.614,11600000.0
2009-02-20 15:50:00,47.622,47.637,47.621,47.626,25600000.0
2009-02-20 15:51:00,47.62,47.664,47.62,47.654,43200000.0
2009-02-20 15:52:00,47.651,47.651,47.644,47.645,21200000.0
2009-02-20 15:53:00,47.626,47.626,47.595,47.601,24800000.0
2009-02-20 15:54:00,47.597,47.597,47.591,47.593,28800000.0
2009-02-20 15:55:00,47.582,47.594,47.577,47.584,23400000.0
2009-02-20 15:56:00,47.576,47.582,47.574,47.574,51200000.0
2009-02-20 15:57:00,47.558,47.574,47.558,47.561,12800000.0
2009-02-20 15:58:00,47.565,47.578,47.564,47.577,19200000.0
2009-02-20 15:59:00,47.584,47.584,47.577,47.577,36800000.0
2009-02-20 16:00:00,47.571,47.589,47.571,47.589,51200000.0
2009-02-20 16:01:00,47.58,47.58,47.559,47.58,41600000.0
2009-02-20 16:02:00,47.59,47.599,47.587,47.596,22400000.0
2009-02-20 16:03:00,47.592,47.592,47.561,47.561,64000000.0
2009-02-20 16:04:00,47.562,47.57,47.555,47.559,44600000.0
2009-02-20 16:05:00,47.565,47.565,47.55,47.557,48400000.0
2009-02-20 16:06:00,47.532,47.553,47.53,47.539,35200000.0
2009-02-20 16:07:00,47.549,47.549,47.527,47.527,31400000.0
2009-02-20 16:08:00,47.519,47.519,47.506,47.51,44800000.0
2009-02-20 16:09:00,47.503,47.503,47.486,47.49,44800000.0
2009-02-20 16:10:00,47.482,47.482,47.461,47.461,41600000.0
2009-02-20 16:11:00,47.475,47.482,47.471,47.471,14800000.0
2009-02-20 16:12:00,47.46,47.462,47.432,47.432,56000000.0
2009-02-20 16:13:00,47.409,47.409,47.388,47.392,11200000.0
2009-02-20 16:14:00,47.402,47.405,47.379,47.381,49600000.0
2009-02-20 16:15:00,47.408,47.42,47.408,47.42,59200000.0
2009-02-20 16:16:00,47.427,47.437,47.427,47.435,17600000.0
2009-02-20 16:17:00,47.43,47.443,47.43,47.433,38400000.0
2009-02-20 16:18:00,47.424,47.433,47.42,47.433,38800000.0
2009-02-20 16:19:00,47.425,47.426,47.414,47.414,22400000.0
2009-02-20 16:20:00,47.411,47.411,47.4,47.4,11200000.0
2009-02-20 16:21:00,47.388,47.389,47.38,47.389,27200000.0
2009-02-20 16:22:00,47.396,47.396,47.379,47.381,41600000.0
2009-02-20 16:23:00,47.376,47.395,47.373,47.393,43200000.0
2009-02-20 16:24:00,47.4,47.404,47.386,47.386,17600000.0
2009-02-20 16:25:00,47.374,47.404,47.374,47.401,34000000.0
2009-02-20 16:26:00,47.402,47.402,47.39,47.39,17600000.0
2009-02-20 16:27:00,47.378,47.392,47.378,47.39,35200000.0
2009-02-20 16:28:00,47.398,47.419,47.398,47.408,27200000.0
2009-02-20 16:29:00,47.403,47.411,47.403,47.41,11200000.0
2009-02-20 16:30:00,47.417,47.488,47.417,47.469,43200000.0
2009-02-20 16:31:00,47.458,47.476,47.458,47.471,41600000.0
2009-02-20 16:32:00,47.474,47.474,47.424,47.424,12800000.0
2009-02-20 16:33:00,47.402,47.405,47.396,47.399,27200000.0
2009-02-20 16:34:00,47.408,47.421,47.408,47.414,34600000.0
2009-02-20 16:35:00,47.44,47.467,47.44,47.464,52800000.0
2009-02-20 16:36:00,47.476,47.476,47.445,47.465,51200000.0
2009-02-20 16:37:00,47.464,47.468,47.452,47.452,41600000.0
2009-02-20 16:38:00,47.443,47.459,47.429,47.429,40000000.0
2009-02-20 16:39:00,47.47,47.491,47.438,47.438,34600000.0
2009-02-20 16:40:00,47.435,47.435,47.412,47.412,56000000.0
2009-02-20 16:41:00,47.426,47.446,47.422,47.446,73400000.0
2009-02-20 16:42:00,47.452,47.452,47.423,47.427,54200000.0
2009-02-20 16:43:00,47.43,47.448,47.429,47.448,17600000.0
2009-02-20 16:44:00,47.447,47.447,47.434,47.435,11200000.0
2009-02-20 16:45:00,47.429,47.459,47.429,47.457,57600000.0
2009-02-20 16:46:00,47.514,47.538,47.514,47.531,12800000.0
2009-02-20 16:47:00,47.519,47.522,47.482,47.509,70400000.0
2009-02-20 16:48:00,47.539,47.59,47.539,47.588,53200000.0
2009-02-20 16:49:00,47.589,47.597,47.585,47.588,36200000.0
2009-02-20 16:50:00,47.584,47.587,47.574,47.584,74600000.0
2009-02-20 16:51:00,47.584,47.62,47.584,47.62,32000000.0
2009-02-20 16:52:00,47.63,47.642,47.63,47.632,46400000.0
2009-02-20 16:53:00,47.619,47.619,47.579,47.598,30400000.0
2009-02-20 16:54:00,47.604,47.604,47.59,47.597,11200000.0
2009-02-20 16:55:00,47.592,47.636,47.592,47.636,27200000.0
2009-02-20 16:56:00,47.67,47.68,47.661,47.677,37200000.0
2009-02-20 16:57:00,47.695,47.711,47.691,47.711,19200000.0
2009-02-20 16:58:00,47.734,47.751,47.724,47.751,12800000.0
2009-02-20 16:59:00,47.771,47.772,47.754,47.754,50600000.0
2009-02-20 17:00:00,47.779,47.779,47.719,47.734,49600000.0
2009-02-20 17:01:00,47.739,47.739,47.714,47.714,40400000.0
2009-02-20 17:02:00,47.713,47.718,47.71,47.711,33600000.0
2009-02-20 17:03:00,47.716,47.725,47.709,47.722,44800000.0
2009-02-20 17:04:00,47.743,47.751,47.732,47.732,41600000.0
2009-02-20 17:05:00,47.761,47.796,47.761,47.778,54800000.0
2009-02-20 17:06:00,47.812,47.816,47.806,47.811,59200000.0
2009-02-20 17:07:00,47.816,47.887,47.816,47.887,35200000.0
2009-02-20 17:08:00,47.916,47.919,47.904,47.904,67600000.0
2009-02-20 17:09:00,47.896,47.896,47.862,47.862,59200000.0
2009-02-20 17:10:00,47.854,47.874,47.848,47.874,25600000.0
2009-02-20 17:11:00,47.856,47.861,47.834,47.853,38400000.0
2009-02-20 17:12:00,47.812,47.812,47.791,47.791,25600000.0
2009-02-20 17:13:00,47.786,47.786,47.776,47.777,28800000.0
2009-02-20 17:14:00,47.782,47.837,47.782,47.812,22800000.0
2009-02-20 17:15:00,47.792,47.792,47.763,47.763,19200000.0
2009-02-20 17:16:00,47.773,47.829,47.773,47.829,9600000.0
2009-02-20 17:17:00,47.842,47.87,47.842,47.846,38400000.0
2009-02-20 17:18:00,47.881,47.908,47.881,47.908,57600000.0
2009-02-20 17:19:00,47.907,47.907,47.829,47.829,24000000.0
2009-02-20 17:20:00,47.79,47.797,47.767,47.797,16000000.0
2009-02-20 17:21:00,47.798,47.798,47.763,47.763,28800000.0
2009-02-20 17:22:00,47.722,47.722,47.697,47.72,19600000.0
2009-02-20 17:23:00,47.677,47.677,47.662,47.675,11200000.0
2009-02-20 17:24:00,47.759,47.759,47.74,47.743,12800000.0
2009-02-20 17:25:00,47.726,47.781,47.71,47.781,17600000.0
2009-02-20 17:26:00,47.781,47.781,47.769,47.77,35200000.0
2009-02-20 17:27:00,47.77,47.778,47.765,47.774,46400000.0
2009-02-20 17:28:00,47.734,47.734,47.655,47.655,32000000.0
2009-02-20 17:29:00,47.65,47.721,47.65,47.72,27200000.0
2009-02-20 17:30:00,47.73,47.753,47.73,47.753,9600000.0
2009-02-20 17:31:00,47.765,47.778,47.765,47.778,87400000.0
2009-02-20 17:32:00,47.762,47.781,47.76,47.777,53600000.0
2009-02-20 17:33:00,47.803,47.812,47.802,47.812,36800000.0
2009-02-20 17:34:00,47.798,47.807,47.739,47.739,64400000.0
2009-02-20 17:35:00,47.724,47.77,47.724,47.762,43600000.0
2009-02-20 17:36:00,47.738,47.75,47.73,47.731,33600000.0
2009-02-20 17:37:00,47.736,47.739,47.731,47.733,16000000.0
2009-02-20 17:38:00,47.745,47.758,47.735,47.749,35200000.0
2009-02-20 17:39:00,47.745,47.77,47.744,47.77,16000000.0
2009-02-20 17:40:00,47.804,47.823,47.804,47.816,75200000.0
2009-02-20 17:41:00,47.809,47.809,47.787,47.787,12800000.0
2009-02-20 17:42:00,47.804,47.834,47.804,47.828,12800000.0
2009-02-20 17:43:00,47.835,47.835,47.801,47.815,17600000.0
2009-02-20 17:44:00,47.812,47.825,47.808,47.808,30400000.0
2009-02-20 17:45:00,47.805,47.809,47.802,47.805,30400000.0
2009-02-20 17:46:00,47.806,47.819,47.801,47.812,42000000.0
2009-02-20 17:47:00,47.826,47.827,47.822,47.822,57000000.0
2009-02-20 17:48:00,47.806,47.806,47.791,47.791,57000000.0
2009-02-20 17:49:00,47.8,47.81,47.796,47.805,46400000.0
2009-02-20 17:50:00,47.843,47.856,47.83,47.83,12800000.0
2009-02-20 17:51:00,47.809,47.809,47.77,47.77,49600000.0
2009-02-20 17:52:00,47.758,47.769,47.729,47.729,43200000.0
2009-02-20 17:53:00,47.71,47.725,47.708,47.725,33600000.0
2009-02-20 17:54:00,47.725,47.729,47.716,47.729,38400000.0
2009-02-20 17:55:00,47.724,47.724,47.708,47.716,39800000.0
2009-02-20 17:56:00,47.714,47.718,47.701,47.701,45200000.0
2009-02-20 17:57:00,47.687,47.687,47.669,47.686,36800000.0
2009-02-20 17:58:00,47.687,47.702,47.685,47.7,17600000.0
2009-02-20 17:59:00,47.694,47.709,47.689,47.709,62400000.0
2009-02-20 18:00:00,47.709,47.716,47.709,47.709,51000000.0
2009-02-20 18:01:00,47.704,47.704,47.693,47.698,32000000.0
2009-02-20 18:02:00,47.707,47.708,47.703,47.703,24000000.0
2009-02-20 18:03:00,47.712,47.721,47.711,47.716,36800000.0
2009-02-20 18:04:00,47.708,47.716,47.702,47.705,34000000.0
2009-02-20 18:05:00,47.701,47.709,47.698,47.706,12800000.0
2009-02-20 18:06:00,47.716,47.716,47.703,47.703,30400000.0
2009-02-20 18:07:00,47.692,47.692,47.651,47.651,11200000.0
2009-02-20 18:08:00,47.654,47.656,47.645,47.65,84800000.0
2009-02-20 18:09:00,47.649,47.649,47.627,47.627,33600000.0
2009-02-20 18:10:00,47.625,47.625,47.602,47.602,16000000.0
2009-02-20 18:11:00,47.587,47.593,47.576,47.59,16000000.0
2009-02-20 18:12:00,47.579,47.587,47.576,47.576,12200000.0
2009-02-20 18:13:00,47.581,47.589,47.58,47.589,27200000.0
2009-02-20 18:14:00,47.606,47.615,47.601,47.601,19200000.0
2009-02-20 18:15:00,47.581,47.589,47.573,47.573,30400000.0
2009-02-20 18:16:00,47.566,47.604,47.566,47.604,56000000.0
2009-02-20 18:17:00,47.627,47.643,47.627,47.642,43200000.0
2009-02-20 18:18:00,47.619,47.619,47.598,47.604,30400000.0
2009-02-20 18:19:00,47.595,47.601,47.595,47.601,45200000.0
2009-02-20 18:20:00,47.635,47.711,47.635,47.711,43200000.0
2009-02-20 18:21:00,47.69,47.69,47.668,47.668,12800000.0
2009-02-20 18:22:00,47.68,47.683,47.676,47.678,34000000.0
2009-02-20 18:23:00,47.681,47.681,47.647,47.647,46200000.0
2009-02-20 18:24:00,47.632,47.662,47.632,47.658,52200000.0
2009-02-20 18:25:00,47.619,47.619,47.566,47.566,33600000.0
2009-02-20 18:26:00,47.549,47.591,47.549,47.584,30400000.0
2009-02-20 18:27:00,47.599,47.599,47.57,47.592,34000000.0
2009-02-20 18:28:00,47.606,47.632,47.606,47.632,12800000.0
2009-02-20 18:29:00,47.64,47.64,47.626,47.626,25600000.0
2009-02-20 18:30:00,47.605,47.606,47.581,47.593,37200000.0
2009-02-20 18:31:00,47.588,47.595,47.585,47.585,11200000.0
2009-02-20 18:32:00,47.578,47.588,47.578,47.586,70200000.0
2009-02-20 18:33:00,47.592,47.598,47.592,47.598,32000000.0
2009-02-20 18:34:00,47.593,47.602,47.589,47.602,19200000.0
2009-02-20 18:35:00,47.611,47.622,47.606,47.609,42600000.0
2009-02-20 18:36:00,47.616,47.63,47.616,47.629,69200000.0
2009-02-20 18:37:00,47.641,47.646,47.634,47.637,37000000.0
2009-02-20 18:38:00,47.635,47.641,47.63,47.636,48400000.0
2009-02-20 18:39:00,47.684,47.694,47.682,47.694,76800000.0
2009-02-20 18:40:00,47.691,47.721,47.691,47.721,65600000.0
2009-02-20 18:41:00,47.72,47.722,47.697,47.697,72800000.0
2009-02-20 18:42:00,47.686,47.686,47.667,47.681,78400000.0
2009-02-20 18:43:00,47.689,47.689,47.675,47.686,49000000.0
2009-02-20 18:44:00,47.695,47.704,47.688,47.694,30400000.0
2009-02-20 18:45:00,47.694,47.694,47.669,47.679,12800000.0
2009-02-20 18:46:00,47.697,47.697,47.689,47.696,12200000.0
2009-02-20 18:47:00,47.688,47.695,47.687,47.687,14400000.0
2009-02-20 18:48:00,47.684,47.713,47.684,47.713,28800000.0
2009-02-20 18:49:00,47.721,47.729,47.718,47.728,24000000.0
2009-02-20 18:50:00,47.722,47.723,47.705,47.719,46800000.0
2009-02-20 18:51:00,47.712,47.712,47.673,47.681,12800000.0
2009-02-20 18:52:00,47.677,47.684,47.674,47.681,18600000.0
2009-02-20 18:53:00,47.698,47.727,47.698,47.72,29800000.0
2009-02-20 18:54:00,47.76,47.76,47.749,47.749,18600000.0
2009-02-20 18:55:00,47.738,47.738,47.703,47.703,22400000.0
2009-02-20 18:56:00,47.712,47.714,47.704,47.711,16000000.0
2009-02-20 18:57:00,47.725,47.726,47.706,47.706,18600000.0
2009-02-20 18:58:00,47.699,47.704,47.697,47.699,32000000.0
2009-02-20 18:59:00,47.657,47.657,47.629,47.629,31400000.0
2009-02-20 19:00:00,47.597,47.634,47.58,47.634,14400000.0
2009-02-20 19:01:00,47.66,47.698,47.655,47.695,19200000.0
2009-02-20 19:02:00,47.73,47.788,47.73,47.788,43200000.0
2009-02-20 19:03:00,47.839,47.902,47.839,47.888,14400000.0
2009-02-20 19:04:00,47.93,47.968,47.929,47.929,17600000.0
2009-02-20 19:05:00,47.947,48.014,47.932,48.014,22400000.0
2009-02-20 19:06:00,48.042,48.095,48.036,48.095,56000000.0
2009-02-20 19:07:00,48.118,48.146,48.109,48.146,34600000.0
2009-02-20 19:08:00,48.123,48.127,48.068,48.068,21800000.0
2009-02-20 19:09:00,48.031,48.062,48.002,48.062,12800000.0
2009-02-20 19:10:00,48.145,48.164,48.134,48.164,8000000.0
2009-02-20 19:11:00,48.19,48.19,48.073,48.073,30400000.0
2009-02-20 19:12:00,48.083,48.105,48.072,48.105,24000000.0
2009-02-20 19:13:00,48.082,48.082,48.052,48.067,9600000.0
2009-02-20 19:14:00,48.117,48.134,48.117,48.134,12800000.0
2009-02-20 19:15:00,48.11,48.112,48.103,48.103,16000000.0
2009-02-20 19:16:00,48.137,48.175,48.136,48.171,12800000.0
2009-02-20 19:17:00,48.183,48.19,48.175,48.181,14400000.0
2009-02-20 19:18:00,48.15,48.156,48.142,48.152,32000000.0
2009-02-20 19:19:00,48.156,48.156,48.142,48.142,11200000.0
2009-02-20 19:20:00,48.139,48.169,48.132,48.169,13800000.0
2009-02-20 19:21:00,48.182,48.189,48.181,48.189,17600000.0
2009-02-20 19:22:00,48.167,48.172,48.142,48.155,14800000.0
2009-02-20 19:23:00,48.16,48.183,48.16,48.171,16000000.0
2009-02-20 19:24:00,48.129,48.129,48.08,48.08,48400000.0
2009-02-20 19:25:00,48.082,48.092,48.076,48.076,11200000.0
2009-02-20 19:26:00,48.095,48.101,48.084,48.087,41600000.0
2009-02-20 19:27:00,48.084,48.087,48.075,48.075,14400000.0
2009-02-20 19:28:00,48.077,48.093,48.063,48.093,12800000.0
2009-02-20 19:29:00,48.088,48.088,48.056,48.061,12800000.0
2009-02-20 19:30:00,48.054,48.055,48.046,48.051,11200000.0
2009-02-20 19:31:00,48.059,48.078,48.059,48.078,12800000.0
2009-02-20 19:32:00,48.07,48.07,48.03,48.03,11200000.0
2009-02-20 19:33:00,47.994,48.015,47.961,48.015,11200000.0
2009-02-20 19:34:00,48.043,48.058,48.036,48.058,12200000.0
2009-02-20 19:35:00,48.043,48.043,48.015,48.016,18000000.0
2009-02-20 19:36:00,48.022,48.028,48.017,48.019,16000000.0
2009-02-20 19:37:00,48.02,48.03,48.01,48.01,11200000.0
2009-02-20 19:38:00,48.006,48.006,47.96,47.96,9600000.0
2009-02-20 19:39:00,47.943,47.994,47.936,47.994,12800000.0
2009-02-20 19:40:00,47.97,47.97,47.959,47.959,11200000.0
2009-02-20 19:41:00,47.951,47.951,47.928,47.93,11200000.0
2009-02-20 19:42:00,47.922,47.926,47.92,47.92,11200000.0
2009-02-20 19:43:00,47.9,47.9,47.84,47.84,19200000.0
2009-02-20 19:44:00,47.817,47.887,47.817,47.886,11200000.0
2009-02-20 19:45:00,47.923,47.947,47.923,47.941,16000000.0
2009-02-20 19:46:00,47.917,47.917,47.893,47.911,14400000.0
2009-02-20 19:47:00,47.916,47.937,47.916,47.917,17600000.0
2009-02-20 19:48:00,47.913,47.922,47.907,47.918,12800000.0
2009-02-20 19:49:00,47.898,47.898,47.867,47.867,30400000.0
2009-02-20 19:50:00,47.851,47.851,47.808,47.82,12800000.0
2009-02-20 19:51:00,47.813,47.813,47.794,47.809,12800000.0
2009-02-20 19:52:00,47.775,47.78,47.751,47.751,16000000.0
2009-02-20 19:53:00,47.739,47.755,47.732,47.732,12800000.0
2009-02-20 19:54:00,47.718,47.738,47.718,47.738,12800000.0
2009-02-20 19:55:00,47.77,47.797,47.77,47.797,11200000.0
2009-02-20 19:56:00,47.806,47.812,47.805,47.812,9000000.0
2009-02-20 19:57:00,47.825,47.826,47.823,47.823,9000000.0
2009-02-20 19:58:00,47.815,47.815,47.808,47.808,11200000.0
2009-02-20 19:59:00,47.818,47.834,47.818,47.83,12800000.0
2009-02-20 20:00:00,47.804,47.806,47.794,47.801,17600000.0
2009-02-20 20:01:00,47.773,47.773,47.743,47.743,11200000.0
2009-02-20 20:02:00,47.732,47.732,47.7,47.7,17600000.0
2009-02-20 20:03:00,47.67,47.67,47.651,47.651,16000000.0
2009-02-20 20:04:00,47.63,47.677,47.621,47.671,30400000.0
2009-02-20 20:05:00,47.646,47.654,47.627,47.654,12800000.0
2009-02-20 20:06:00,47.673,47.727,47.673,47.727,10600000.0
2009-02-20 20:07:00,47.728,47.746,47.705,47.705,11200000.0
2009-02-20 20:08:00,47.692,47.702,47.629,47.629,38400000.0
2009-02-20 20:09:00,47.619,47.636,47.605,47.636,11200000.0
2009-02-20 20:10:00,47.651,47.651,47.632,47.632,16000000.0
2009-02-20 20:11:00,47.624,47.63,47.598,47.598,11200000.0
2009-02-20 20:12:00,47.607,47.61,47.584,47.584,8000000.0
2009-02-20 20:13:00,47.591,47.613,47.591,47.608,27200000.0
2009-02-20 20:14:00,47.605,47.605,47.528,47.572,9600000.0
2009-02-20 20:15:00,47.516,47.516,47.43,47.43,8000000.0
2009-02-20 20:16:00,47.43,47.43,47.402,47.417,28800000.0
2009-02-20 20:17:00,47.414,47.414,47.349,47.374,33600000.0
2009-02-20 20:18:00,47.373,47.373,47.307,47.319,32000000.0
2009-02-20 20:19:00,47.355,47.471,47.355,47.471,11200000.0
2009-02-20 20:20:00,47.519,47.519,47.428,47.428,19200000.0
2009-02-20 20:21:00,47.432,47.484,47.432,47.454,14800000.0
2009-02-20 20:22:00,47.423,47.45,47.423,47.429,9600000.0
2009-02-20 20:23:00,47.412,47.453,47.412,47.433,12800000.0
2009-02-20 20:24:00,47.465,47.525,47.465,47.512,8000000.0
2009-02-20 20:25:00,47.48,47.497,47.468,47.497,11200000.0
2009-02-20 20:26:00,47.506,47.522,47.506,47.509,16000000.0
2009-02-20 20:27:00,47.526,47.546,47.526,47.54,12800000.0
2009-02-20 20:28:00,47.616,47.647,47.616,47.646,10600000.0
2009-02-20 20:29:00,47.643,47.69,47.572,47.69,16000000.0
2009-02-20 20:30:00,47.72,47.734,47.72,47.724,27200000.0
2009-02-20 20:31:00,47.7,47.712,47.692,47.712,12800000.0
2009-02-20 20:32:00,47.701,47.727,47.695,47.707,12800000.0
2009-02-20 20:33:00,47.712,47.736,47.712,47.736,12800000.0
2009-02-20 20:34:00,47.759,47.769,47.75,47.75,11200000.0
2009-02-20 20:35:00,47.742,47.742,47.712,47.712,11200000.0
2009-02-20 20:36:00,47.704,47.736,47.701,47.736,16000000.0
2009-02-20 20:37:00,47.717,47.758,47.717,47.752,12200000.0
2009-02-20 20:38:00,47.764,47.767,47.753,47.764,12800000.0
2009-02-20 20:39:00,47.78,47.78,47.766,47.775,14400000.0
2009-02-20 20:40:00,47.765,47.77,47.744,47.744,11200000.0
2009-02-20 20:41:00,47.732,47.738,47.712,47.712,11200000.0
2009-02-20 20:42:00,47.706,47.712,47.702,47.706,11200000.0
2009-02-20 20:43:00,47.701,47.701,47.687,47.69,14400000.0
2009-02-20 20:44:00,47.713,47.713,47.692,47.692,11200000.0
2009-02-20 20:45:00,47.7,47.701,47.69,47.701,12800000.0
2009-02-20 20:46:00,47.687,47.687,47.668,47.668,14400000.0
2009-02-20 20:47:00,47.676,47.695,47.676,47.685,8000000.0
2009-02-20 20:48:00,47.674,47.674,47.658,47.661,17600000.0
2009-02-20 20:49:00,47.674,47.71,47.674,47.71,18600000.0
2009-02-20 20:50:00,47.72,47.722,47.717,47.721,16000000.0
2009-02-20 20:51:00,47.715,47.724,47.715,47.717,28800000.0
2009-02-20 20:52:00,47.704,47.723,47.704,47.719,12200000.0
2009-02-20 20:53:00,47.745,47.745,47.728,47.737,16000000.0
2009-02-20 20:54:00,47.717,47.746,47.717,47.737,12800000.0
2009-02-20 20:55:00,47.768,47.799,47.757,47.757,12800000.0
2009-02-20 20:56:00,47.733,47.735,47.722,47.724,12800000.0
2009-02-20 20:57:00,47.725,47.769,47.725,47.762,12800000.0
2009-02-20 20:58:00,47.766,47.782,47.764,47.768,16400000.0
2009-02-20 20:59:00,47.781,47.803,47.781,47.803,11200000.0
2009-02-20 21:00:00,47.789,47.799,47.789,47.794,17600000.0
2009-02-20 21:01:00,47.768,47.768,47.748,47.748,11200000.0
2009-02-20 21:02:00,47.75,47.757,47.746,47.746,16000000.0
2009-02-20 21:03:00,47.746,47.746,47.739,47.744,8000000.0
2009-02-20 21:04:00,47.743,47.743,47.725,47.725,9600000.0
2009-02-20 21:05:00,47.731,47.757,47.731,47.756,13800000.0
2009-02-20 21:06:00,47.759,47.762,47.662,47.751,14800000.0
2009-02-20 21:07:00,47.737,47.737,47.715,47.737,14400000.0
2009-02-20 21:08:00,47.73,47.748,47.725,47.748,16000000.0
2009-02-20 21:09:00,47.752,47.752,47.739,47.739,11200000.0
2009-02-20 21:10:00,47.736,47.737,47.731,47.731,8000000.0
2009-02-20 21:11:00,47.741,47.751,47.73,47.743,12800000.0
2009-02-20 21:12:00,47.728,47.728,47.718,47.72,12800000.0
2009-02-20 21:13:00,47.711,47.724,47.709,47.723,16000000.0
2009-02-20 21:14:00,47.717,47.717,47.706,47.714,12800000.0
2009-02-20 21:15:00,47.732,47.821,47.732,47.821,11200000.0
2009-02-20 21:16:00,47.873,47.873,47.856,47.867,19200000.0
2009-02-20 21:17:00,47.875,47.901,47.875,47.891,14400000.0
2009-02-20 21:18:00,47.875,47.875,47.843,47.843,11200000.0
2009-02-20 21:19:00,47.842,47.847,47.838,47.844,17600000.0
2009-02-20 21:20:00,47.826,47.851,47.825,47.835,14400000.0
2009-02-20 21:21:00,47.828,47.828,47.819,47.819,8000000.0
2009-02-20 21:22:00,47.826,47.847,47.826,47.846,12800000.0
2009-02-20 21:23:00,47.862,47.907,47.859,47.907,12800000.0
2009-02-20 21:24:00,47.905,47.907,47.892,47.892,11200000.0
2009-02-20 21:25:00,47.921,47.955,47.921,47.955,17600000.0
2009-02-20 21:26:00,47.977,47.977,47.946,47.948,24000000.0
2009-02-20 21:27:00,47.952,47.952,47.926,47.926,22400000.0
2009-02-20 21:28:00,47.917,47.928,47.899,47.928,11200000.0
2009-02-20 21:29:00,47.934,47.948,47.924,47.924,27600000.0
2009-02-20 21:30:00,47.927,47.945,47.921,47.921,12800000.0
2009-02-20 21:31:00,47.915,47.932,47.915,47.922,15400000.0
2009-02-20 21:32:00,47.925,47.939,47.925,47.938,8400000.0
2009-02-20 21:33:00,47.932,47.935,47.925,47.927,11200000.0
2009-02-20 21:34:00,47.927,47.927,47.903,47.907,8000000.0
2009-02-20 21:35:00,47.934,47.938,47.932,47.932,14400000.0
2009-02-20 21:36:00,47.926,47.93,47.92,47.921,11200000.0
2009-02-20 21:37:00,47.935,47.944,47.923,47.944,16000000.0
2009-02-20 21:38:00,47.94,47.976,47.94,47.974,14400000.0
2009-02-20 21:39:00,47.967,47.967,47.912,47.916,12800000.0
2009-02-20 21:40:00,47.881,47.881,47.824,47.84,9600000.0
2009-02-20 21:41:00,47.769,47.853,47.769,47.834,11200000.0
2009-02-20 21:42:00,47.834,47.84,47.825,47.825,12800000.0
2009-02-20 21:43:00,47.847,47.851,47.839,47.839,8000000.0
2009-02-20 21:44:00,47.826,47.827,47.792,47.792,17600000.0
2009-02-20 21:45:00,47.787,47.796,47.785,47.793,17600000.0
2009-02-20 21:46:00,47.785,47.803,47.785,47.79,14400000.0
2009-02-20 21:47:00,47.775,47.789,47.775,47.789,11200000.0
2009-02-20 21:48:00,47.8,47.833,47.8,47.831,35200000.0
2009-02-20 21:49:00,47.837,47.842,47.819,47.819,11600000.0
2009-02-20 21:50:00,47.795,47.801,47.772,47.801,12800000.0
2009-02-20 21:51:00,47.855,47.929,47.855,47.929,17600000.0
2009-02-20 21:52:00,47.874,47.889,47.862,47.889,11200000.0
2009-02-20 21:53:00,47.858,47.898,47.847,47.898,11200000.0
2009-02-20 21:54:00,47.883,47.883,47.834,47.836,11200000.0
2009-02-20 21:55:00,47.819,47.838,47.819,47.838,12800000.0
2009-02-20 21:56:00,47.835,47.835,47.77,47.77,12800000.0
2009-02-20 21:57:00,47.746,47.784,47.746,47.784,17600000.0
2009-02-20 21:58:00,47.791,47.795,47.777,47.777,8000000.0
2009-02-20 21:59:00,47.768,47.783,47.768,47.776,8000000.0
2009-02-20 22:00:00,47.785,47.785,47.753,47.761,17600000.0
2009-02-20 22:01:00,47.749,47.749,47.683,47.683,11200000.0
2009-02-20 22:02:00,47.666,47.687,47.666,47.687,11200000.0
2009-02-20 22:03:00,47.683,47.7,47.683,47.686,17600000.0
2009-02-20 22:04:00,47.705,47.722,47.705,47.722,16000000.0
2009-02-20 22:05:00,47.724,47.731,47.723,47.726,11200000.0
2009-02-20 22:06:00,47.714,47.733,47.705,47.733,12800000.0
2009-02-20 22:07:00,47.726,47.736,47.719,47.719,16000000.0
2009-02-20 22:08:00,47.723,47.739,47.72,47.738,16000000.0
2009-02-20 22:09:00,47.726,47.764,47.725,47.764,12200000.0
2009-02-20 22:10:00,47.725,47.725,47.64,47.64,22400000.0
2009-02-20 22:11:00,47.632,47.649,47.632,47.649,11200000.0
2009-02-20 22:12:00,47.652,47.652,47.638,47.644,12800000.0
2009-02-20 22:13:00,47.614,47.614,47.569,47.569,12800000.0
2009-02-20 22:14:00,47.623,47.623,47.611,47.612,12800000.0
2009-02-20 22:15:00,47.612,47.62,47.612,47.614,14400000.0
2009-02-20 22:16:00,47.608,47.616,47.608,47.609,17600000.0
2009-02-20 22:17:00,47.608,47.621,47.608,47.621,19200000.0
2009-02-20 22:18:00,47.624,47.635,47.622,47.635,11200000.0
2009-02-20 22:19:00,47.622,47.635,47.622,47.635,12800000.0
2009-02-20 22:20:00,47.634,47.644,47.616,47.616,12800000.0
2009-02-20 22:21:00,47.603,47.615,47.595,47.615,9600000.0
2009-02-20 22:22:00,47.618,47.618,47.61,47.617,12800000.0
2009-02-20 22:23:00,47.61,47.612,47.606,47.608,12800000.0
2009-02-20 22:24:00,47.611,47.618,47.611,47.613,11200000.0
2009-02-20 22:25:00,47.616,47.618,47.612,47.618,16000000.0
2009-02-20 22:26:00,47.618,47.624,47.615,47.62,11200000.0
2009-02-20 22:27:00,47.615,47.617,47.607,47.607,12800000.0
2009-02-20 22:28:00,47.598,47.598,47.587,47.587,11200000.0
2009-02-20 22:29:00,47.599,47.601,47.592,47.593,16000000.0
2009-02-20 22:30:00,47.577,47.582,47.532,47.532,17600000.0
2009-02-20 22:31:00,47.48,47.517,47.48,47.517,11200000.0
2009-02-20 22:32:00,47.515,47.536,47.504,47.536,12800000.0
2009-02-20 22:33:00,47.575,47.578,47.559,47.559,11200000.0
2009-02-20 22:34:00,47.594,47.594,47.578,47.587,12800000.0
2009-02-20 22:35:00,47.572,47.581,47.568,47.581,12800000.0
2009-02-20 22:36:00,47.575,47.587,47.575,47.577,43200000.0
2009-02-20 22:37:00,47.58,47.592,47.58,47.586,25600000.0
2009-02-20 22:38:00,47.596,47.596,47.574,47.584,17600000.0
2009-02-20 22:39:00,47.582,47.595,47.582,47.595,9600000.0
2009-02-20 22:40:00,47.587,47.587,47.553,47.553,17600000.0
2009-02-20 22:41:00,47.549,47.564,47.548,47.564,11200000.0
2009-02-20 22:42:00,47.544,47.548,47.536,47.536,14400000.0
2009-02-20 22:43:00,47.544,47.569,47.544,47.565,16000000.0
2009-02-20 22:44:00,47.569,47.569,47.55,47.55,12800000.0
2009-02-20 22:45:00,47.544,47.55,47.54,47.546,16000000.0
2009-02-20 22:46:00,47.546,47.546,47.533,47.546,11600000.0
2009-02-20 22:47:00,47.541,47.548,47.536,47.541,17600000.0
2009-02-20 22:48:00,47.532,47.532,47.515,47.515,11200000.0
2009-02-20 22:49:00,47.507,47.521,47.507,47.521,12800000.0
2009-02-20 22:50:00,47.526,47.526,47.515,47.52,8400000.0
2009-02-20 22:51:00,47.519,47.525,47.517,47.517,9600000.0
2009-02-20 22:52:00,47.51,47.52,47.51,47.52,11200000.0
2009-02-20 22:53:00,47.523,47.531,47.514,47.529,17600000.0
2009-02-20 22:54:00,47.526,47.533,47.525,47.528,12800000.0
2009-02-20 22:55:00,47.53,47.541,47.526,47.535,12800000.0
2009-02-20 22:56:00,47.531,47.531,47.52,47.527,9600000.0
2009-02-20 22:57:00,47.531,47.54,47.531,47.54,17600000.0
2009-02-20 22:58:00,47.528,47.528,47.522,47.522,14400000.0
2009-02-20 22:59:00,47.533,47.557,47.533,47.557,8000000.0
2009-02-20 23:00:00,47.57,47.583,47.56,47.583,17600000.0
2009-02-20 23:01:00,47.583,47.583,47.58,47.583,8000000.0
2009-02-20 23:02:00,47.594,47.604,47.59,47.59,17600000.0
2009-02-20 23:03:00,47.599,47.605,47.594,47.603,16000000.0
2009-02-20 23:04:00,47.6,47.607,47.594,47.607,11200000.0
2009-02-20 23:05:00,47.598,47.604,47.596,47.597,33600000.0
2009-02-20 23:06:00,47.599,47.599,47.593,47.593,12200000.0
2009-02-20 23:07:00,47.592,47.597,47.592,47.596,12800000.0
2009-02-20 23:08:00,47.603,47.633,47.603,47.633,16000000.0
2009-02-20 23:09:00,47.645,47.649,47.633,47.64,17600000.0
2009-02-20 23:10:00,47.605,47.605,47.574,47.574,13200000.0
2009-02-20 23:11:00,47.593,47.593,47.578,47.579,11200000.0
2009-02-20 23:12:00,47.593,47.609,47.593,47.604,8000000.0
2009-02-20 23:13:00,47.61,47.618,47.607,47.618,12800000.0
2009-02-20 23:14:00,47.621,47.629,47.621,47.629,11600000.0
2009-02-20 23:15:00,47.634,47.638,47.63,47.636,11200000.0
2009-02-20 23:16:00,47.636,47.645,47.629,47.645,17600000.0
2009-02-20 23:17:00,47.64,47.651,47.634,47.648,11200000.0
2009-02-20 23:18:00,47.642,47.653,47.638,47.642,11200000.0
2009-02-20 23:19:00,47.627,47.646,47.627,47.632,12800000.0
2009-02-20 23:20:00,47.617,47.644,47.617,47.64,14400000.0
2009-02-20 23:21:00,47.625,47.641,47.625,47.635,16000000.0
2009-02-20 23:22:00,47.635,47.639,47.629,47.632,11200000.0
2009-02-20 23:23:00,47.637,47.646,47.637,47.646,11200000.0
2009-02-20 23:24:00,47.65,47.65,47.628,47.628,11200000.0
2009-02-20 23:25:00,47.63,47.635,47.62,47.62,13800000.0
2009-02-20 23:26:00,47.614,47.614,47.558,47.558,12800000.0
2009-02-20 23:27:00,47.551,47.562,47.551,47.562,8000000.0
2009-02-20 23:28:00,47.563,47.589,47.563,47.589,16000000.0
2009-02-20 23:29:00,47.624,47.659,47.624,47.644,11200000.0
2009-02-20 23:30:00,47.64,47.647,47.635,47.635,16400000.0
2009-02-20 23:31:00,47.647,47.659,47.646,47.654,12200000.0
2009-02-20 23:32:00,47.654,47.668,47.654,47.666,17600000.0
2009-02-20 23:33:00,47.688,47.688,47.673,47.673,12800000.0
2009-02-20 23:34:00,47.69,47.69,47.682,47.682,8000000.0
2009-02-20 23:35:00,47.67,47.7,47.67,47.7,15400000.0
2009-02-20 23:36:00,47.715,47.715,47.704,47.708,12800000.0
2009-02-20 23:37:00,47.712,47.725,47.705,47.725,13200000.0
2009-02-20 23:38:00,47.722,47.741,47.722,47.741,11200000.0
2009-02-20 23:39:00,47.739,47.754,47.738,47.754,12800000.0
2009-02-20 23:40:00,47.743,47.748,47.727,47.733,35200000.0
2009-02-20 23:41:00,47.743,47.749,47.743,47.749,13200000.0
2009-02-20 23:42:00,47.734,47.734,47.702,47.704,17600000.0
2009-02-20 23:43:00,47.701,47.711,47.701,47.708,8000000.0
2009-02-20 23:44:00,47.705,47.705,47.684,47.689,16000000.0
2009-02-20 23:45:00,47.69,47.693,47.678,47.688,11200000.0
2009-02-20 23:46:00,47.685,47.69,47.68,47.683,17600000.0
2009-02-20 23:47:00,47.688,47.695,47.685,47.688,13200000.0
2009-02-20 23:48:00,47.685,47.695,47.685,47.695,8000000.0
2009-02-20 23:49:00,47.694,47.694,47.652,47.653,16000000.0
2009-02-20 23:50:00,47.626,47.632,47.624,47.632,11000000.0
2009-02-20 23:51:00,47.632,47.636,47.621,47.636,12800000.0
2009-02-20 23:52:00,47.622,47.622,47.609,47.609,12800000.0
2009-02-20 23:53:00,47.602,47.62,47.602,47.617,9600000.0
2009-02-20 23:54:00,47.624,47.634,47.603,47.634,14400000.0
2009-02-20 23:55:00,47.637,47.637,47.602,47.604,12800000.0
2009-02-20 23:56:00,47.625,47.635,47.547,47.547,11200000.0
2009-02-20 23:57:00,47.641,47.645,47.632,47.639,12800000.0
2009-02-20 23:58:00,47.68,47.689,47.666,47.689,11600000.0
2009-02-20 23:59:00,47.674,47.674,47.598,47.598,11200000.0
2009-02-23 00:00:00,47.67,47.697,47.67,47.697,17600000.0
2009-02-23 00:01:00,47.662,47.662,47.508,47.554,12800000.0
2009-02-23 00:02:00,47.554,47.554,47.519,47.551,11200000.0
2009-02-23 00:03:00,47.577,47.59,47.576,47.59,12800000.0
2009-02-23 00:04:00,47.59,47.625,47.59,47.625,9600000.0
2009-02-23 00:05:00,47.6,47.622,47.596,47.612,11200000.0
2009-02-23 00:06:00,47.626,47.64,47.626,47.638,11200000.0
2009-02-23 00:07:00,47.638,47.663,47.638,47.663,12800000.0
2009-02-23 00:08:00,47.656,47.659,47.649,47.649,12800000.0
2009-02-23 00:09:00,47.65,47.671,47.65,47.669,12800000.0
2009-02-23 00:10:00,47.669,47.669,47.644,47.651,12800000.0
2009-02-23 00:11:00,47.637,47.648,47.632,47.639,16000000.0
2009-02-23 00:12:00,47.617,47.617,47.58,47.591,12800000.0
2009-02-23 00:13:00,47.617,47.617,47.588,47.592,12800000.0
2009-02-23 00:14:00,47.594,47.607,47.594,47.596,14400000.0
2009-02-23 00:15:00,47.6,47.6,47.586,47.593,29200000.0
2009-02-23 00:16:00,47.591,47.591,47.584,47.584,14400000.0
2009-02-23 00:17:00,47.58,47.588,47.568,47.57,17000000.0
2009-02-23 00:18:00,47.573,47.583,47.571,47.581,12800000.0
2009-02-23 00:19:00,47.602,47.603,47.599,47.603,12200000.0
2009-02-23 00:20:00,47.605,47.608,47.601,47.606,17600000.0
2009-02-23 00:21:00,47.644,47.664,47.644,47.664,12800000.0
2009-02-23 00:22:00,47.644,47.667,47.644,47.652,17800000.0
2009-02-23 00:23:00,47.638,47.64,47.638,47.638,8000000.0
2009-02-23 00:24:00,47.664,47.667,47.651,47.663,14400000.0
2009-02-23 00:25:00,47.669,47.682,47.662,47.682,16000000.0
2009-02-23 00:26:00,47.692,47.719,47.692,47.715,12800000.0
2009-02-23 00:27:00,47.726,47.739,47.726,47.739,8000000.0
2009-02-23 00:28:00,47.714,47.723,47.711,47.723,32000000.0
2009-02-23 00:29:00,47.715,47.724,47.715,47.719,12800000.0
2009-02-23 00:30:00,47.708,47.726,47.708,47.712,11200000.0
2009-02-23 00:31:00,47.7,47.705,47.694,47.695,11200000.0
2009-02-23 00:32:00,47.674,47.681,47.666,47.681,12800000.0
2009-02-23 00:33:00,47.703,47.709,47.703,47.707,12800000.0
2009-02-23 00:34:00,47.713,47.715,47.7,47.7,19600000.0
2009-02-23 00:35:00,47.695,47.695,47.683,47.69,28200000.0
2009-02-23 00:36:00,47.696,47.706,47.695,47.704,17600000.0
2009-02-23 00:37:00,47.688,47.693,47.678,47.678,12800000.0
2009-02-23 00:38:00,47.68,47.685,47.676,47.676,17600000.0
2009-02-23 00:39:00,47.683,47.689,47.682,47.687,12800000.0
2009-02-23 00:40:00,47.686,47.688,47.679,47.684,16000000.0
2009-02-23 00:41:00,47.668,47.668,47.647,47.647,12800000.0
2009-02-23 00:42:00,47.639,47.657,47.639,47.649,12200000.0
2009-02-23 00:43:00,47.628,47.648,47.628,47.645,11200000.0
2009-02-23 00:44:00,47.646,47.649,47.626,47.638,8000000.0
2009-02-23 00:45:00,47.635,47.645,47.635,47.64,11200000.0
2009-02-23 00:46:00,47.637,47.651,47.637,47.65,14400000.0
2009-02-23 00:47:00,47.646,47.652,47.638,47.64,12800000.0
2009-02-23 00:48:00,47.642,47.645,47.635,47.635,13200000.0
2009-02-23 00:49:00,47.668,47.67,47.655,47.67,11200000.0
2009-02-23 00:50:00,47.639,47.644,47.639,47.639,11200000.0
2009-02-23 00:51:00,47.647,47.653,47.638,47.638,17600000.0
2009-02-23 00:52:00,47.628,47.652,47.628,47.645,11200000.0
2009-02-23 00:53:00,47.658,47.667,47.654,47.654,8000000.0
2009-02-23 00:54:00,47.64,47.645,47.64,47.643,8000000.0
2009-02-23 00:55:00,47.649,47.657,47.645,47.645,28800000.0
2009-02-23 00:56:00,47.63,47.633,47.625,47.628,12800000.0
2009-02-23 00:57:00,47.647,47.658,47.644,47.658,12800000.0
2009-02-23 00:58:00,47.629,47.634,47.622,47.634,12800000.0
2009-02-23 00:59:00,47.624,47.628,47.623,47.628,11200000.0
2009-02-23 01:00:00,47.625,47.636,47.619,47.636,16000000.0
2009-02-23 01:01:00,47.641,47.644,47.634,47.634,9600000.0
2009-02-23 01:02:00,47.637,47.637,47.624,47.624,11200000.0
2009-02-23 01:03:00,47.592,47.592,47.58,47.583,22400000.0
2009-02-23 01:04:00,47.594,47.594,47.581,47.581,12800000.0
2009-02-23 01:05:00,47.573,47.573,47.545,47.552,12800000.0
2009-02-23 01:06:00,47.556,47.556,47.479,47.554,12800000.0
2009-02-23 01:07:00,47.56,47.58,47.56,47.58,11200000.0
2009-02-23 01:08:00,47.581,47.587,47.564,47.587,16000000.0
2009-02-23 01:09:00,47.588,47.591,47.567,47.581,16000000.0
2009-02-23 01:10:00,47.578,47.6,47.578,47.6,9600000.0
2009-02-23 01:11:00,47.625,47.625,47.593,47.593,11200000.0
2009-02-23 01:12:00,47.567,47.579,47.565,47.573,11200000.0
2009-02-23 01:13:00,47.589,47.609,47.589,47.609,17600000.0
2009-02-23 01:14:00,47.618,47.618,47.611,47.611,9600000.0
2009-02-23 01:15:00,47.615,47.628,47.615,47.626,17600000.0
2009-02-23 01:16:00,47.633,47.634,47.626,47.632,25600000.0
2009-02-23 01:17:00,47.628,47.636,47.627,47.631,12800000.0
2009-02-23 01:18:00,47.64,47.641,47.631,47.638,12800000.0
2009-02-23 01:19:00,47.627,47.636,47.627,47.635,11200000.0
2009-02-23 01:20:00,47.636,47.642,47.636,47.638,18600000.0
2009-02-23 01:21:00,47.626,47.637,47.626,47.627,11200000.0
2009-02-23 01:22:00,47.631,47.714,47.631,47.714,12800000.0
2009-02-23 01:23:00,47.712,47.712,47.635,47.637,15400000.0
2009-02-23 01:24:00,47.64,47.693,47.64,47.683,12800000.0
2009-02-23 01:25:00,47.707,47.71,47.694,47.695,11200000.0
2009-02-23 01:26:00,47.7,47.702,47.685,47.685,11200000.0
2009-02-23 01:27:00,47.686,47.686,47.669,47.673,16000000.0
2009-02-23 01:28:00,47.676,47.704,47.676,47.704,14400000.0
2009-02-23 01:29:00,47.706,47.717,47.702,47.711,16000000.0
2009-02-23 01:30:00,47.694,47.713,47.694,47.701,11200000.0
2009-02-23 01:31:00,47.696,47.721,47.696,47.721,16400000.0
2009-02-23 01:32:00,47.721,47.725,47.712,47.712,12800000.0
2009-02-23 01:33:00,47.724,47.735,47.719,47.735,11200000.0
2009-02-23 01:34:00,47.737,47.743,47.735,47.743,24000000.0
2009-02-23 01:35:00,47.74,47.747,47.732,47.733,12800000.0
2009-02-23 01:36:00,47.723,47.723,47.708,47.708,11200000.0
2009-02-23 01:37:00,47.709,47.711,47.692,47.692,16000000.0
2009-02-23 01:38:00,47.712,47.712,47.692,47.697,17600000.0
2009-02-23 01:39:00,47.71,47.71,47.694,47.694,14400000.0
2009-02-23 01:40:00,47.694,47.695,47.683,47.694,9600000.0
2009-02-23 01:41:00,47.687,47.696,47.68,47.696,12800000.0
2009-02-23 01:42:00,47.694,47.697,47.685,47.685,11200000.0
2009-02-23 01:43:00,47.689,47.689,47.686,47.686,8000000.0
2009-02-23 01:44:00,47.673,47.68,47.673,47.679,11200000.0
2009-02-23 01:45:00,47.684,47.684,47.68,47.68,12800000.0
2009-02-23 01:46:00,47.65,47.666,47.65,47.66,16000000.0
2009-02-23 01:47:00,47.664,47.677,47.664,47.67,11200000.0
2009-02-23 01:48:00,47.675,47.677,47.661,47.677,13200000.0
2009-02-23 01:49:00,47.671,47.674,47.665,47.665,12800000.0
2009-02-23 01:50:00,47.669,47.67,47.663,47.67,14400000.0
2009-02-23 01:51:00,47.673,47.693,47.673,47.693,17600000.0
2009-02-23 01:52:00,47.684,47.684,47.655,47.655,21200000.0
2009-02-23 01:53:00,47.642,47.648,47.64,47.648,17600000.0
2009-02-23 01:54:00,47.658,47.662,47.639,47.639,12800000.0
2009-02-23 01:55:00,47.622,47.631,47.622,47.631,11600000.0
2009-02-23 01:56:00,47.628,47.631,47.627,47.629,12800000.0
2009-02-23 01:57:00,47.631,47.641,47.629,47.641,19600000.0
2009-02-23 01:58:00,47.609,47.609,47.593,47.593,11200000.0
2009-02-23 01:59:00,47.583,47.583,47.567,47.571,11200000.0
2009-02-23 02:00:00,47.554,47.554,47.541,47.541,11200000.0
2009-02-23 02:01:00,47.537,47.544,47.526,47.544,10600000.0
2009-02-23 02:02:00,47.567,47.571,47.567,47.568,19200000.0
2009-02-23 02:03:00,47.561,47.562,47.541,47.541,12800000.0
2009-02-23 02:04:00,47.528,47.528,47.517,47.517,11200000.0
2009-02-23 02:05:00,47.514,47.515,47.508,47.509,12800000.0
2009-02-23 02:06:00,47.507,47.507,47.492,47.492,18000000.0
2009-02-23 02:07:00,47.499,47.507,47.498,47.507,20800000.0
2009-02-23 02:08:00,47.506,47.507,47.498,47.504,17600000.0
2009-02-23 02:09:00,47.49,47.494,47.49,47.49,14400000.0
2009-02-23 02:10:00,47.49,47.499,47.49,47.492,12800000.0
2009-02-23 02:11:00,47.491,47.498,47.48,47.494,12800000.0
2009-02-23 02:12:00,47.472,47.495,47.472,47.494,11200000.0
2009-02-23 02:13:00,47.491,47.497,47.475,47.475,16000000.0
2009-02-23 02:14:00,47.484,47.484,47.479,47.48,12800000.0
2009-02-23 02:15:00,47.484,47.488,47.466,47.466,11200000.0
2009-02-23 02:16:00,47.465,47.475,47.465,47.474,8000000.0
2009-02-23 02:17:00,47.462,47.462,47.441,47.441,11200000.0
2009-02-23 02:18:00,47.433,47.433,47.411,47.416,12800000.0
2009-02-23 02:19:00,47.416,47.423,47.408,47.415,9600000.0
2009-02-23 02:20:00,47.409,47.409,47.396,47.396,14400000.0
2009-02-23 02:21:00,47.38,47.39,47.37,47.39,17600000.0
2009-02-23 02:22:00,47.371,47.371,47.335,47.335,16000000.0
2009-02-23 02:23:00,47.302,47.302,47.289,47.295,11200000.0
2009-02-23 02:24:00,47.277,47.288,47.261,47.288,12800000.0
2009-02-23 02:25:00,47.296,47.302,47.292,47.302,24000000.0
2009-02-23 02:26:00,47.313,47.313,47.302,47.308,11200000.0
2009-02-23 02:27:00,47.324,47.332,47.323,47.332,12800000.0
2009-02-23 02:28:00,47.341,47.353,47.337,47.337,16000000.0
2009-02-23 02:29:00,47.349,47.352,47.344,47.344,11200000.0
2009-02-23 02:30:00,47.351,47.357,47.35,47.355,16000000.0
2009-02-23 02:31:00,47.359,47.364,47.356,47.364,14400000.0
2009-02-23 02:32:00,47.363,47.364,47.353,47.356,16000000.0
2009-02-23 02:33:00,47.344,47.347,47.333,47.333,11200000.0
2009-02-23 02:34:00,47.336,47.347,47.336,47.347,11200000.0
2009-02-23 02:35:00,47.341,47.341,47.331,47.333,12800000.0
2009-02-23 02:36:00,47.342,47.342,47.315,47.316,16000000.0
2009-02-23 02:37:00,47.301,47.307,47.294,47.299,12800000.0
2009-02-23 02:38:00,47.302,47.31,47.301,47.305,11600000.0
2009-02-23 02:39:00,47.292,47.305,47.291,47.298,19600000.0
2009-02-23 02:40:00,47.309,47.309,47.29,47.29,11200000.0
2009-02-23 02:41:00,47.274,47.274,47.255,47.26,12800000.0
2009-02-23 02:42:00,47.238,47.241,47.206,47.206,12800000.0
2009-02-23 02:43:00,47.207,47.235,47.207,47.223,25600000.0
2009-02-23 02:44:00,47.219,47.242,47.219,47.242,17600000.0
2009-02-23 02:45:00,47.252,47.267,47.252,47.264,9600000.0
2009-02-23 02:46:00,47.263,47.28,47.263,47.28,17600000.0
2009-02-23 02:47:00,47.283,47.283,47.265,47.265,8400000.0
2009-02-23 02:48:00,47.244,47.244,47.212,47.214,11200000.0
2009-02-23 02:49:00,47.207,47.22,47.206,47.213,9600000.0
2009-02-23 02:50:00,47.225,47.242,47.225,47.24,16000000.0
2009-02-23 02:51:00,47.256,47.268,47.253,47.26,16400000.0
2009-02-23 02:52:00,47.244,47.244,47.224,47.224,11200000.0
2009-02-23 02:53:00,47.211,47.212,47.142,47.198,12800000.0
2009-02-23 02:54:00,47.205,47.228,47.205,47.228,12800000.0
2009-02-23 02:55:00,47.218,47.231,47.215,47.231,12800000.0
2009-02-23 02:56:00,47.223,47.223,47.214,47.218,21800000.0
2009-02-23 02:57:00,47.228,47.228,47.21,47.21,11600000.0
2009-02-23 02:58:00,47.217,47.227,47.217,47.225,9600000.0
2009-02-23 02:59:00,47.219,47.227,47.215,47.225,16000000.0
2009-02-23 03:00:00,47.222,47.222,47.211,47.211,11200000.0
2009-02-23 03:01:00,47.215,47.215,47.204,47.204,12800000.0
2009-02-23 03:02:00,47.211,47.211,47.197,47.205,12800000.0
2009-02-23 03:03:00,47.196,47.227,47.196,47.227,12800000.0
2009-02-23 03:04:00,47.238,47.255,47.238,47.249,28800000.0
2009-02-23 03:05:00,47.283,47.304,47.283,47.299,8000000.0
2009-02-23 03:06:00,47.273,47.275,47.259,47.259,8000000.0
2009-02-23 03:07:00,47.238,47.248,47.238,47.247,11200000.0
2009-02-23 03:08:00,47.254,47.254,47.24,47.249,17000000.0
2009-02-23 03:09:00,47.255,47.262,47.255,47.26,11200000.0
2009-02-23 03:10:00,47.218,47.218,47.204,47.205,16000000.0
2009-02-23 03:11:00,47.207,47.218,47.206,47.217,12800000.0
2009-02-23 03:12:00,47.215,47.222,47.21,47.217,12800000.0
2009-02-23 03:13:00,47.215,47.222,47.204,47.204,14400000.0
2009-02-23 03:14:00,47.232,47.248,47.232,47.245,11200000.0
2009-02-23 03:15:00,47.251,47.252,47.236,47.248,8400000.0
2009-02-23 03:16:00,47.258,47.282,47.258,47.278,11200000.0
2009-02-23 03:17:00,47.304,47.322,47.299,47.304,12800000.0
2009-02-23 03:18:00,47.317,47.33,47.317,47.325,12800000.0
2009-02-23 03:19:00,47.331,47.339,47.327,47.327,16000000.0
2009-02-23 03:20:00,47.327,47.333,47.326,47.328,12800000.0
2009-02-23 03:21:00,47.323,47.334,47.323,47.325,17600000.0
2009-02-23 03:22:00,47.324,47.337,47.324,47.337,12800000.0
2009-02-23 03:23:00,47.342,47.365,47.342,47.365,17600000.0
2009-02-23 03:24:00,47.36,47.369,47.353,47.368,29600000.0
2009-02-23 03:25:00,47.365,47.372,47.361,47.372,19200000.0
2009-02-23 03:26:00,47.365,47.369,47.362,47.363,12800000.0
2009-02-23 03:27:00,47.367,47.372,47.356,47.365,12800000.0
2009-02-23 03:28:00,47.382,47.394,47.382,47.394,11200000.0
2009-02-23 03:29:00,47.421,47.435,47.394,47.394,11200000.0
2009-02-23 03:30:00,47.417,47.467,47.417,47.467,12800000.0
2009-02-23 03:31:00,47.476,47.477,47.454,47.454,32000000.0
2009-02-23 03:32:00,47.434,47.441,47.434,47.441,7400000.0
2009-02-23 03:33:00,47.437,47.437,47.408,47.408,12800000.0
2009-02-23 03:34:00,47.394,47.398,47.367,47.397,16000000.0
2009-02-23 03:35:00,47.409,47.412,47.397,47.412,14400000.0
2009-02-23 03:36:00,47.409,47.435,47.409,47.435,8000000.0
2009-02-23 03:37:00,47.443,47.457,47.437,47.443,17600000.0
2009-02-23 03:38:00,47.461,47.467,47.459,47.465,12800000.0
2009-02-23 03:39:00,47.453,47.488,47.453,47.488,17000000.0
2009-02-23 03:40:00,47.504,47.543,47.504,47.543,12800000.0
2009-02-23 03:41:00,47.574,47.581,47.565,47.579,12800000.0
2009-02-23 03:42:00,47.589,47.619,47.589,47.603,17600000.0
2009-02-23 03:43:00,47.606,47.618,47.606,47.614,13800000.0
2009-02-23 03:44:00,47.62,47.632,47.62,47.63,28800000.0
2009-02-23 03:45:00,47.63,47.636,47.63,47.631,14400000.0
2009-02-23 03:46:00,47.625,47.625,47.617,47.618,12200000.0
2009-02-23 03:47:00,47.594,47.594,47.587,47.587,12800000.0
2009-02-23 03:48:00,47.633,47.676,47.633,47.676,16000000.0
2009-02-23 03:49:00,47.717,47.732,47.695,47.732,12800000.0
2009-02-23 03:50:00,47.768,47.777,47.747,47.777,12800000.0
2009-02-23 03:51:00,47.758,47.794,47.758,47.787,13200000.0
2009-02-23 03:52:00,47.791,47.791,47.704,47.704,12800000.0
2009-02-23 03:53:00,47.658,47.658,47.606,47.606,11200000.0
2009-02-23 03:54:00,47.598,47.598,47.537,47.537,11200000.0
2009-02-23 03:55:00,47.52,47.531,47.504,47.519,9600000.0
2009-02-23 03:56:00,47.567,47.609,47.563,47.609,12800000.0
2009-02-23 03:57:00,47.627,47.648,47.601,47.603,11200000.0
2009-02-23 03:58:00,47.607,47.607,47.596,47.603,12800000.0
2009-02-23 03:59:00,47.615,47.617,47.597,47.606,17600000.0
2009-02-23 04:00:00,47.611,47.626,47.603,47.618,11200000.0
2009-02-23 04:01:00,47.6,47.6,47.572,47.59,11200000.0
2009-02-23 04:02:00,47.593,47.62,47.593,47.62,12800000.0
2009-02-23 04:03:00,47.537,47.624,47.537,47.618,11200000.0
2009-02-23 04:04:00,47.608,47.634,47.593,47.634,12800000.0
2009-02-23 04:05:00,47.65,47.664,47.636,47.659,14400000.0
2009-02-23 04:06:00,47.662,47.673,47.662,47.673,9600000.0
2009-02-23 04:07:00,47.673,47.673,47.654,47.67,12800000.0
2009-02-23 04:08:00,47.686,47.686,47.655,47.665,12800000.0
2009-02-23 04:09:00,47.657,47.658,47.638,47.638,11200000.0
2009-02-23 04:10:00,47.642,47.65,47.638,47.644,16000000.0
2009-02-23 04:11:00,47.648,47.65,47.643,47.643,8000000.0
2009-02-23 04:12:00,47.634,47.642,47.631,47.642,12800000.0
2009-02-23 04:13:00,47.651,47.658,47.65,47.652,17600000.0
2009-02-23 04:14:00,47.662,47.677,47.66,47.672,11200000.0
2009-02-23 04:15:00,47.672,47.672,47.656,47.656,16000000.0
2009-02-23 04:16:00,47.643,47.653,47.643,47.644,8000000.0
2009-02-23 04:17:00,47.667,47.671,47.663,47.664,17600000.0
2009-02-23 04:18:00,47.693,47.707,47.693,47.707,12800000.0
2009-02-23 04:19:00,47.706,47.706,47.687,47.693,35200000.0
2009-02-23 04:20:00,47.698,47.699,47.688,47.691,12800000.0
2009-02-23 04:21:00,47.711,47.717,47.701,47.701,11200000.0
2009-02-23 04:22:00,47.692,47.7,47.688,47.7,12200000.0
2009-02-23 04:23:00,47.691,47.698,47.687,47.693,12800000.0
2009-02-23 04:24:00,47.674,47.749,47.674,47.742,16000000.0
2009-02-23 04:25:00,47.738,47.738,47.706,47.708,8000000.0
2009-02-23 04:26:00,47.7,47.729,47.7,47.729,12800000.0
2009-02-23 04:27:00,47.722,47.732,47.722,47.731,17600000.0
2009-02-23 04:28:00,47.725,47.725,47.669,47.671,12800000.0
2009-02-23 04:29:00,47.61,47.629,47.596,47.629,16000000.0
2009-02-23 04:30:00,47.646,47.67,47.646,47.67,11200000.0
2009-02-23 04:31:00,47.665,47.67,47.651,47.667,16000000.0
2009-02-23 04:32:00,47.628,47.628,47.615,47.624,8000000.0
2009-02-23 04:33:00,47.633,47.635,47.602,47.602,12800000.0
2009-02-23 04:34:00,47.581,47.581,47.555,47.555,14400000.0
2009-02-23 04:35:00,47.555,47.561,47.548,47.552,11200000.0
2009-02-23 04:36:00,47.572,47.613,47.572,47.613,11200000.0
2009-02-23 04:37:00,47.614,47.614,47.596,47.609,11200000.0
2009-02-23 04:38:00,47.63,47.635,47.615,47.615,16000000.0
2009-02-23 04:39:00,47.629,47.632,47.618,47.621,14400000.0
2009-02-23 04:40:00,47.622,47.64,47.617,47.64,12800000.0
2009-02-23 04:41:00,47.649,47.659,47.646,47.646,11200000.0
2009-02-23 04:42:00,47.655,47.682,47.655,47.682,11200000.0
2009-02-23 04:43:00,47.684,47.684,47.664,47.67,18000000.0
2009-02-23 04:44:00,47.671,47.681,47.671,47.678,11200000.0
2009-02-23 04:45:00,47.677,47.678,47.671,47.671,11200000.0
2009-02-23 04:46:00,47.668,47.671,47.665,47.671,12800000.0
2009-02-23 04:47:00,47.677,47.693,47.677,47.693,8000000.0
2009-02-23 04:48:00,47.69,47.69,47.678,47.683,11200000.0
2009-02-23 04:49:00,47.668,47.669,47.662,47.669,12800000.0
2009-02-23 04:50:00,47.657,47.673,47.657,47.673,17000000.0
2009-02-23 04:51:00,47.675,47.675,47.661,47.661,16000000.0
2009-02-23 04:52:00,47.658,47.665,47.658,47.663,12800000.0
2009-02-23 04:53:00,47.659,47.667,47.659,47.667,12800000.0
2009-02-23 04:54:00,47.692,47.709,47.692,47.706,33600000.0
2009-02-23 04:55:00,47.721,47.721,47.707,47.707,11200000.0
2009-02-23 04:56:00,47.7,47.717,47.694,47.716,16000000.0
2009-02-23 04:57:00,47.697,47.712,47.684,47.684,18000000.0
2009-02-23 04:58:00,47.699,47.699,47.694,47.697,8000000.0
2009-02-23 04:59:00,47.694,47.694,47.677,47.688,17600000.0
2009-02-23 05:00:00,47.68,47.685,47.68,47.681,8000000.0
2009-02-23 05:01:00,47.685,47.69,47.683,47.688,14400000.0
2009-02-23 05:02:00,47.687,47.687,47.676,47.676,17600000.0
2009-02-23 05:03:00,47.676,47.676,47.666,47.668,9600000.0
2009-02-23 05:04:00,47.67,47.694,47.67,47.694,12800000.0
2009-02-23 05:05:00,47.694,47.694,47.675,47.681,12800000.0
2009-02-23 05:06:00,47.676,47.684,47.671,47.683,17600000.0
2009-02-23 05:07:00,47.675,47.68,47.668,47.68,11200000.0
2009-02-23 05:08:00,47.686,47.686,47.673,47.673,9600000.0
2009-02-23 05:09:00,47.672,47.677,47.662,47.677,8000000.0
2009-02-23 05:10:00,47.67,47.675,47.67,47.675,12800000.0
2009-02-23 05:11:00,47.681,47.681,47.667,47.667,11200000.0
2009-02-23 05:12:00,47.674,47.693,47.671,47.686,18000000.0
2009-02-23 05:13:00,47.71,47.724,47.706,47.724,11200000.0
2009-02-23 05:14:00,47.715,47.723,47.712,47.72,16000000.0
2009-02-23 05:15:00,47.724,47.728,47.715,47.717,12800000.0
2009-02-23 05:16:00,47.664,47.695,47.664,47.689,16400000.0
2009-02-23 05:17:00,47.703,47.704,47.691,47.691,14400000.0
2009-02-23 05:18:00,47.678,47.68,47.665,47.68,11200000.0
2009-02-23 05:19:00,47.682,47.691,47.68,47.689,17600000.0
2009-02-23 05:20:00,47.701,47.702,47.695,47.695,9600000.0
2009-02-23 05:21:00,47.701,47.711,47.692,47.711,17600000.0
2009-02-23 05:22:00,47.704,47.708,47.7,47.7,25600000.0
2009-02-23 05:23:00,47.701,47.723,47.701,47.719,43200000.0
2009-02-23 05:24:00,47.722,47.722,47.699,47.699,12800000.0
2009-02-23 05:25:00,47.698,47.705,47.694,47.701,12800000.0
2009-02-23 05:26:00,47.675,47.682,47.652,47.652,11200000.0
2009-02-23 05:27:00,47.637,47.653,47.636,47.653,12800000.0
2009-02-23 05:28:00,47.641,47.643,47.637,47.643,11200000.0
2009-02-23 05:29:00,47.655,47.655,47.636,47.636,17000000.0
2009-02-23 05:30:00,47.633,47.641,47.632,47.638,16000000.0
2009-02-23 05:31:00,47.63,47.639,47.63,47.633,11600000.0
2009-02-23 05:32:00,47.631,47.632,47.625,47.628,12800000.0
2009-02-23 05:33:00,47.629,47.63,47.62,47.621,11200000.0
2009-02-23 05:34:00,47.618,47.628,47.618,47.622,16000000.0
2009-02-23 05:35:00,47.615,47.615,47.605,47.605,11200000.0
2009-02-23 05:36:00,47.611,47.617,47.611,47.613,12800000.0
2009-02-23 05:37:00,47.627,47.633,47.572,47.572,12800000.0
2009-02-23 05:38:00,47.556,47.556,47.534,47.551,10000000.0
2009-02-23 05:39:00,47.541,47.541,47.502,47.502,12800000.0
2009-02-23 05:40:00,47.518,47.532,47.518,47.532,12800000.0
2009-02-23 05:41:00,47.55,47.55,47.538,47.539,11200000.0
2009-02-23 05:42:00,47.537,47.542,47.537,47.54,19200000.0
2009-02-23 05:43:00,47.548,47.548,47.519,47.519,17600000.0
2009-02-23 05:44:00,47.519,47.54,47.519,47.54,14400000.0
2009-02-23 05:45:00,47.531,47.544,47.531,47.533,12800000.0
2009-02-23 05:46:00,47.527,47.538,47.523,47.525,12800000.0
2009-02-23 05:47:00,47.519,47.52,47.514,47.519,12800000.0
2009-02-23 05:48:00,47.516,47.525,47.516,47.516,11200000.0
2009-02-23 05:49:00,47.508,47.53,47.508,47.53,22400000.0
2009-02-23 05:50:00,47.537,47.543,47.532,47.542,12800000.0
2009-02-23 05:51:00,47.539,47.54,47.521,47.531,16000000.0
2009-02-23 05:52:00,47.522,47.529,47.522,47.527,15400000.0
2009-02-23 05:53:00,47.533,47.54,47.527,47.54,12800000.0
2009-02-23 05:54:00,47.537,47.556,47.537,47.556,11200000.0
2009-02-23 05:55:00,47.55,47.557,47.548,47.557,16000000.0
2009-02-23 05:56:00,47.555,47.57,47.555,47.57,17600000.0
2009-02-23 05:57:00,47.574,47.58,47.57,47.58,11200000.0
2009-02-23 05:58:00,47.575,47.575,47.559,47.559,11200000.0
2009-02-23 05:59:00,47.56,47.565,47.556,47.562,17600000.0
2009-02-23 06:00:00,47.529,47.549,47.529,47.549,8000000.0
2009-02-23 06:01:00,47.556,47.558,47.547,47.547,7400000.0
2009-02-23 06:02:00,47.559,47.573,47.559,47.573,17600000.0
2009-02-23 06:03:00,47.574,47.594,47.574,47.592,12800000.0
2009-02-23 06:04:00,47.581,47.587,47.573,47.573,12800000.0
2009-02-23 06:05:00,47.569,47.573,47.556,47.573,11200000.0
2009-02-23 06:06:00,47.579,47.586,47.579,47.584,11200000.0
2009-02-23 06:07:00,47.577,47.578,47.569,47.569,11600000.0
2009-02-23 06:08:00,47.566,47.572,47.56,47.565,17600000.0
2009-02-23 06:09:00,47.562,47.576,47.557,47.569,12800000.0
2009-02-23 06:10:00,47.535,47.562,47.535,47.561,11600000.0
2009-02-23 06:11:00,47.56,47.563,47.557,47.559,35200000.0
2009-02-23 06:12:00,47.561,47.562,47.556,47.562,11200000.0
2009-02-23 06:13:00,47.571,47.577,47.559,47.559,14400000.0
2009-02-23 06:14:00,47.569,47.576,47.566,47.568,17000000.0
2009-02-23 06:15:00,47.541,47.561,47.541,47.551,17600000.0
2009-02-23 06:16:00,47.56,47.568,47.56,47.568,8000000.0
2009-02-23 06:17:00,47.557,47.572,47.537,47.537,12800000.0
2009-02-23 06:18:00,47.568,47.578,47.486,47.486,11200000.0
2009-02-23 06:19:00,47.563,47.563,47.558,47.56,9600000.0
2009-02-23 06:20:00,47.567,47.567,47.557,47.557,12800000.0
2009-02-23 06:21:00,47.568,47.579,47.565,47.565,14400000.0
2009-02-23 06:22:00,47.567,47.567,47.547,47.56,16000000.0
2009-02-23 06:23:00,47.552,47.56,47.552,47.56,11200000.0
2009-02-23 06:24:00,47.546,47.571,47.546,47.562,14400000.0
2009-02-23 06:25:00,47.559,47.574,47.558,47.574,8000000.0
2009-02-23 06:26:00,47.594,47.613,47.594,47.605,11200000.0
2009-02-23 06:27:00,47.623,47.627,47.622,47.625,8000000.0
2009-02-23 06:28:00,47.631,47.632,47.619,47.619,16000000.0
2009-02-23 06:29:00,47.618,47.624,47.614,47.622,12800000.0
2009-02-23 06:30:00,47.618,47.625,47.618,47.62,27200000.0
2009-02-23 06:31:00,47.622,47.63,47.612,47.628,11200000.0
2009-02-23 06:32:00,47.625,47.63,47.622,47.627,22400000.0
2009-02-23 06:33:00,47.627,47.631,47.624,47.627,24000000.0
2009-02-23 06:34:00,47.621,47.63,47.62,47.63,17600000.0
2009-02-23 06:35:00,47.621,47.636,47.621,47.622,11200000.0
2009-02-23 06:36:00,47.596,47.596,47.583,47.596,12800000.0
2009-02-23 06:37:00,47.55,47.55,47.53,47.535,12800000.0
2009-02-23 06:38:00,47.573,47.606,47.573,47.606,8000000.0
2009-02-23 06:39:00,47.589,47.589,47.567,47.567,14400000.0
2009-02-23 06:40:00,47.584,47.592,47.584,47.591,17600000.0
2009-02-23 06:41:00,47.602,47.606,47.592,47.592,11200000.0
2009-02-23 06:42:00,47.594,47.594,47.564,47.564,14400000.0
2009-02-23 06:43:00,47.548,47.55,47.539,47.539,19200000.0
2009-02-23 06:44:00,47.534,47.541,47.534,47.536,11200000.0
2009-02-23 06:45:00,47.514,47.524,47.499,47.499,12800000.0
2009-02-23 06:46:00,47.532,47.532,47.512,47.518,16000000.0
2009-02-23 06:47:00,47.521,47.522,47.516,47.522,12800000.0
2009-02-23 06:48:00,47.533,47.564,47.533,47.564,12800000.0
2009-02-23 06:49:00,47.558,47.558,47.529,47.529,8000000.0
2009-02-23 06:50:00,47.526,47.536,47.526,47.535,11200000.0
2009-02-23 06:51:00,47.553,47.572,47.553,47.566,16400000.0
2009-02-23 06:52:00,47.579,47.611,47.576,47.611,14400000.0
2009-02-23 06:53:00,47.63,47.63,47.531,47.607,14400000.0
2009-02-23 06:54:00,47.617,47.618,47.606,47.606,14400000.0
2009-02-23 06:55:00,47.591,47.598,47.588,47.597,9600000.0
2009-02-23 06:56:00,47.586,47.602,47.586,47.602,8400000.0
2009-02-23 06:57:00,47.605,47.616,47.605,47.612,16000000.0
2009-02-23 06:58:00,47.607,47.622,47.607,47.612,11200000.0
2009-02-23 06:59:00,47.622,47.63,47.622,47.624,17600000.0
2009-02-23 07:00:00,47.634,47.637,47.626,47.626,11200000.0
2009-02-23 07:01:00,47.613,47.621,47.606,47.618,16000000.0
2009-02-23 07:02:00,47.608,47.608,47.581,47.581,12800000.0
2009-02-23 07:03:00,47.579,47.588,47.579,47.588,12800000.0
2009-02-23 07:04:00,47.591,47.591,47.573,47.581,12800000.0
2009-02-23 07:05:00,47.575,47.584,47.556,47.556,12800000.0
2009-02-23 07:06:00,47.578,47.58,47.573,47.575,16000000.0
2009-02-23 07:07:00,47.561,47.576,47.561,47.569,12800000.0
2009-02-23 07:08:00,47.581,47.585,47.578,47.579,28800000.0
2009-02-23 07:09:00,47.581,47.581,47.577,47.579,16000000.0
2009-02-23 07:10:00,47.584,47.584,47.572,47.572,19200000.0
2009-02-23 07:11:00,47.578,47.581,47.574,47.581,17600000.0
2009-02-23 07:12:00,47.545,47.573,47.545,47.573,8000000.0
2009-02-23 07:13:00,47.577,47.583,47.577,47.579,14400000.0
2009-02-23 07:14:00,47.586,47.611,47.586,47.611,13200000.0
2009-02-23 07:15:00,47.611,47.611,47.591,47.591,11200000.0
2009-02-23 07:16:00,47.587,47.593,47.584,47.584,13800000.0
2009-02-23 07:17:00,47.578,47.584,47.577,47.579,11200000.0
2009-02-23 07:18:00,47.58,47.58,47.57,47.574,11200000.0
2009-02-23 07:19:00,47.579,47.579,47.552,47.552,11200000.0
2009-02-23 07:20:00,47.56,47.56,47.549,47.549,13800000.0
2009-02-23 07:21:00,47.553,47.558,47.545,47.554,12800000.0
2009-02-23 07:22:00,47.553,47.558,47.552,47.554,12800000.0
2009-02-23 07:23:00,47.55,47.55,47.527,47.527,16000000.0
2009-02-23 07:24:00,47.529,47.538,47.526,47.531,11200000.0
2009-02-23 07:25:00,47.527,47.549,47.526,47.526,10600000.0
2009-02-23 07:26:00,47.528,47.534,47.52,47.532,12800000.0
2009-02-23 07:27:00,47.543,47.578,47.543,47.578,12800000.0
2009-02-23 07:28:00,47.596,47.596,47.588,47.59,12800000.0
2009-02-23 07:29:00,47.573,47.573,47.56,47.57,27200000.0
2009-02-23 07:30:00,47.571,47.574,47.484,47.573,16000000.0
2009-02-23 07:31:00,47.591,47.598,47.583,47.583,11600000.0
2009-02-23 07:32:00,47.569,47.589,47.562,47.589,12800000.0
2009-02-23 07:33:00,47.589,47.609,47.589,47.609,16000000.0
2009-02-23 07:34:00,47.638,47.647,47.638,47.639,11200000.0
2009-02-23 07:35:00,47.648,47.659,47.648,47.659,8000000.0
2009-02-23 07:36:00,47.657,47.657,47.641,47.651,12800000.0
2009-02-23 07:37:00,47.647,47.654,47.645,47.654,9600000.0
2009-02-23 07:38:00,47.653,47.661,47.642,47.657,16000000.0
2009-02-23 07:39:00,47.655,47.655,47.644,47.652,19200000.0
2009-02-23 07:40:00,47.655,47.659,47.655,47.659,11200000.0
2009-02-23 07:41:00,47.655,47.655,47.643,47.652,32000000.0
2009-02-23 07:42:00,47.637,47.642,47.63,47.638,33600000.0
2009-02-23 07:43:00,47.639,47.644,47.635,47.635,29200000.0
2009-02-23 07:44:00,47.642,47.648,47.642,47.643,8000000.0
2009-02-23 07:45:00,47.642,47.647,47.585,47.647,10000000.0
2009-02-23 07:46:00,47.64,47.646,47.637,47.64,27200000.0
2009-02-23 07:47:00,47.622,47.622,47.601,47.601,8000000.0
2009-02-23 07:48:00,47.624,47.633,47.621,47.621,11200000.0
2009-02-23 07:49:00,47.598,47.598,47.583,47.592,15800000.0
2009-02-23 07:50:00,47.578,47.587,47.577,47.587,11200000.0
2009-02-23 07:51:00,47.583,47.588,47.57,47.575,38400000.0
2009-02-23 07:52:00,47.579,47.584,47.577,47.578,9600000.0
2009-02-23 07:53:00,47.587,47.587,47.575,47.575,11200000.0
2009-02-23 07:54:00,47.577,47.577,47.552,47.568,12800000.0
2009-02-23 07:55:00,47.562,47.562,47.548,47.548,30400000.0
2009-02-23 07:56:00,47.562,47.564,47.558,47.563,16000000.0
2009-02-23 07:57:00,47.568,47.585,47.568,47.585,17600000.0
2009-02-23 07:58:00,47.592,47.596,47.592,47.596,11200000.0
2009-02-23 07:59:00,47.606,47.618,47.602,47.614,17600000.0
2009-02-23 08:00:00,47.602,47.602,47.589,47.589,12800000.0
2009-02-23 08:01:00,47.586,47.586,47.578,47.578,11200000.0
2009-02-23 08:02:00,47.578,47.605,47.578,47.605,9600000.0
2009-02-23 08:03:00,47.606,47.606,47.588,47.588,9600000.0
2009-02-23 08:04:00,47.574,47.596,47.569,47.596,11200000.0
2009-02-23 08:05:00,47.6,47.602,47.595,47.595,12800000.0
2009-02-23 08:06:00,47.607,47.607,47.601,47.607,12800000.0
2009-02-23 08:07:00,47.608,47.618,47.598,47.609,16000000.0
2009-02-23 08:08:00,47.63,47.63,47.599,47.608,12800000.0
2009-02-23 08:09:00,47.612,47.612,47.609,47.609,12800000.0
2009-02-23 08:10:00,47.616,47.623,47.615,47.622,30400000.0
2009-02-23 08:11:00,47.631,47.638,47.625,47.628,12800000.0
2009-02-23 08:12:00,47.615,47.636,47.608,47.636,17600000.0
2009-02-23 08:13:00,47.653,47.68,47.653,47.68,14400000.0
2009-02-23 08:14:00,47.698,47.698,47.67,47.672,16000000.0
2009-02-23 08:15:00,47.659,47.677,47.659,47.672,11600000.0
2009-02-23 08:16:00,47.688,47.738,47.688,47.738,19200000.0
2009-02-23 08:17:00,47.738,47.745,47.737,47.737,11200000.0
2009-02-23 08:18:00,47.732,47.745,47.732,47.744,11200000.0
2009-02-23 08:19:00,47.753,47.767,47.749,47.765,11200000.0
2009-02-23 08:20:00,47.787,47.798,47.787,47.788,12800000.0
2009-02-23 08:21:00,47.797,47.808,47.797,47.808,9600000.0
2009-02-23 08:22:00,47.811,47.811,47.781,47.781,10600000.0
2009-02-23 08:23:00,47.775,47.775,47.739,47.743,16000000.0
2009-02-23 08:24:00,47.743,47.752,47.742,47.749,17600000.0
2009-02-23 08:25:00,47.749,47.755,47.745,47.749,12800000.0
2009-02-23 08:26:00,47.751,47.751,47.74,47.748,11200000.0
2009-02-23 08:27:00,47.74,47.757,47.74,47.756,11200000.0
2009-02-23 08:28:00,47.759,47.759,47.746,47.746,12800000.0
2009-02-23 08:29:00,47.743,47.765,47.742,47.765,11200000.0
2009-02-23 08:30:00,47.775,47.775,47.766,47.768,12800000.0
2009-02-23 08:31:00,47.768,47.77,47.755,47.77,12800000.0
2009-02-23 08:32:00,47.79,47.806,47.79,47.806,14400000.0
2009-02-23 08:33:00,47.81,47.822,47.81,47.822,41600000.0
2009-02-23 08:34:00,47.837,47.837,47.829,47.833,11200000.0
2009-02-23 08:35:00,47.831,47.836,47.824,47.829,48000000.0
2009-02-23 08:36:00,47.809,47.818,47.801,47.816,16000000.0
2009-02-23 08:37:00,47.822,47.822,47.807,47.813,13800000.0
2009-02-23 08:38:00,47.817,47.831,47.817,47.831,17600000.0
2009-02-23 08:39:00,47.824,47.824,47.81,47.824,14400000.0
2009-02-23 08:40:00,47.825,47.828,47.82,47.827,11200000.0
2009-02-23 08:41:00,47.818,47.827,47.818,47.827,32000000.0
2009-02-23 08:42:00,47.829,47.829,47.817,47.818,14400000.0
2009-02-23 08:43:00,47.801,47.806,47.792,47.793,12800000.0
2009-02-23 08:44:00,47.791,47.815,47.791,47.807,16000000.0
2009-02-23 08:45:00,47.807,47.807,47.792,47.793,12800000.0
2009-02-23 08:46:00,47.774,47.806,47.766,47.806,9600000.0
2009-02-23 08:47:00,47.82,47.829,47.82,47.829,24000000.0
2009-02-23 08:48:00,47.832,47.833,47.819,47.823,30400000.0
2009-02-23 08:49:00,47.823,47.823,47.82,47.823,7400000.0
2009-02-23 08:50:00,47.821,47.825,47.815,47.819,12800000.0
2009-02-23 08:51:00,47.821,47.83,47.82,47.828,22400000.0
2009-02-23 08:52:00,47.822,47.823,47.814,47.815,35200000.0
2009-02-23 08:53:00,47.816,47.822,47.809,47.817,55400000.0
2009-02-23 08:54:00,47.813,47.813,47.806,47.806,22400000.0
2009-02-23 08:55:00,47.795,47.81,47.795,47.81,17600000.0
2009-02-23 08:56:00,47.816,47.816,47.809,47.81,14400000.0
2009-02-23 08:57:00,47.805,47.808,47.796,47.802,43200000.0
2009-02-23 08:58:00,47.804,47.817,47.804,47.809,19200000.0
2009-02-23 08:59:00,47.798,47.799,47.789,47.789,14400000.0
2009-02-23 09:00:00,47.789,47.798,47.789,47.793,32000000.0
2009-02-23 09:01:00,47.818,47.858,47.818,47.858,32400000.0
2009-02-23 09:02:00,47.865,47.865,47.859,47.863,19200000.0
2009-02-23 09:03:00,47.858,47.861,47.834,47.834,16000000.0
2009-02-23 09:04:00,47.832,47.847,47.828,47.83,22400000.0
2009-02-23 09:05:00,47.842,47.842,47.822,47.824,19200000.0
2009-02-23 09:06:00,47.815,47.856,47.815,47.853,30400000.0
2009-02-23 09:07:00,47.855,47.906,47.855,47.906,19200000.0
2009-02-23 09:08:00,47.909,47.909,47.883,47.901,12200000.0
2009-02-23 09:09:00,47.905,47.905,47.897,47.897,46800000.0
2009-02-23 09:10:00,47.894,47.896,47.887,47.896,24000000.0
2009-02-23 09:11:00,47.908,47.915,47.907,47.91,28200000.0
2009-02-23 09:12:00,47.911,47.911,47.897,47.897,14400000.0
2009-02-23 09:13:00,47.893,47.893,47.872,47.891,12800000.0
2009-02-23 09:14:00,47.895,47.905,47.874,47.885,12800000.0
2009-02-23 09:15:00,47.891,47.897,47.883,47.886,30400000.0
2009-02-23 09:16:00,47.889,47.912,47.877,47.912,49000000.0
2009-02-23 09:17:00,47.903,47.907,47.895,47.907,78400000.0
2009-02-23 09:18:00,47.917,47.924,47.912,47.924,71400000.0
2009-02-23 09:19:00,47.913,47.913,47.895,47.912,66400000.0
2009-02-23 09:20:00,47.938,47.964,47.938,47.964,77200000.0
2009-02-23 09:21:00,47.974,47.987,47.971,47.987,49600000.0
2009-02-23 09:22:00,47.987,47.987,47.972,47.98,36800000.0
2009-02-23 09:23:00,47.979,47.981,47.967,47.969,68200000.0
2009-02-23 09:24:00,47.963,47.975,47.962,47.973,43200000.0
2009-02-23 09:25:00,47.993,47.993,47.975,47.975,19200000.0
2009-02-23 09:26:00,47.987,47.995,47.987,47.995,32400000.0
2009-02-23 09:27:00,48.037,48.054,48.037,48.039,70400000.0
2009-02-23 09:28:00,47.988,47.993,47.976,47.978,11200000.0
2009-02-23 09:29:00,47.99,47.992,47.984,47.988,36800000.0
2009-02-23 09:30:00,47.99,48.02,47.99,48.012,25600000.0
2009-02-23 09:31:00,48.012,48.023,48.012,48.016,12800000.0
2009-02-23 09:32:00,48.022,48.023,48.016,48.023,33600000.0
2009-02-23 09:33:00,48.026,48.026,48.01,48.013,30400000.0
2009-02-23 09:34:00,47.969,47.982,47.958,47.982,33600000.0
2009-02-23 09:35:00,47.984,47.996,47.984,47.988,52800000.0
2009-02-23 09:36:00,48.0,48.008,47.99,48.008,47200000.0
2009-02-23 09:37:00,48.013,48.03,48.013,48.021,33600000.0
2009-02-23 09:38:00,48.007,48.01,47.994,47.995,12800000.0
2009-02-23 09:39:00,47.995,47.998,47.991,47.993,43600000.0
2009-02-23 09:40:00,47.976,48.036,47.976,48.036,46400000.0
2009-02-23 09:41:00,48.026,48.034,48.017,48.028,29800000.0
2009-02-23 09:42:00,48.039,48.039,48.024,48.036,42600000.0
2009-02-23 09:43:00,48.041,48.054,48.038,48.054,55400000.0
2009-02-23 09:44:00,48.061,48.089,48.061,48.089,30400000.0
2009-02-23 09:45:00,48.089,48.095,48.081,48.093,19200000.0
2009-02-23 09:46:00,48.103,48.116,48.103,48.112,27200000.0
2009-02-23 09:47:00,48.113,48.141,48.113,48.141,13200000.0
2009-02-23 09:48:00,48.148,48.166,48.146,48.166,9600000.0
2009-02-23 09:49:00,48.164,48.185,48.157,48.185,16000000.0
2009-02-23 09:50:00,48.201,48.234,48.201,48.234,34000000.0
2009-02-23 09:51:00,48.256,48.28,48.256,48.275,83600000.0
2009-02-23 09:52:00,48.29,48.307,48.286,48.307,11200000.0
2009-02-23 09:53:00,48.325,48.348,48.312,48.312,31200000.0
2009-02-23 09:54:00,48.309,48.322,48.294,48.322,13200000.0
2009-02-23 09:55:00,48.33,48.336,48.328,48.334,33000000.0
2009-02-23 09:56:00,48.293,48.293,48.255,48.267,36800000.0
2009-02-23 09:57:00,48.271,48.291,48.271,48.289,24000000.0
2009-02-23 09:58:00,48.285,48.285,48.267,48.267,32000000.0
2009-02-23 09:59:00,48.293,48.32,48.293,48.32,51200000.0
2009-02-23 10:00:00,48.295,48.295,48.256,48.256,62400000.0
2009-02-23 10:01:00,48.247,48.263,48.247,48.251,17600000.0
2009-02-23 10:02:00,48.249,48.249,48.24,48.244,37200000.0
2009-02-23 10:03:00,48.241,48.248,48.214,48.214,44800000.0
2009-02-23 10:04:00,48.164,48.186,48.164,48.176,40000000.0
2009-02-23 10:05:00,48.186,48.208,48.186,48.205,38400000.0
2009-02-23 10:06:00,48.189,48.189,48.164,48.174,34000000.0
2009-02-23 10:07:00,48.167,48.177,48.167,48.177,43200000.0
2009-02-23 10:08:00,48.182,48.193,48.181,48.188,49400000.0
2009-02-23 10:09:00,48.18,48.18,48.164,48.177,12800000.0
2009-02-23 10:10:00,48.17,48.178,48.16,48.176,46400000.0
2009-02-23 10:11:00,48.204,48.232,48.204,48.232,57600000.0
2009-02-23 10:12:00,48.238,48.272,48.238,48.272,57600000.0
2009-02-23 10:13:00,48.268,48.279,48.268,48.277,41000000.0
2009-02-23 10:14:00,48.268,48.283,48.268,48.279,30400000.0
2009-02-23 10:15:00,48.285,48.294,48.283,48.294,30400000.0
2009-02-23 10:16:00,48.302,48.302,48.282,48.282,17600000.0
2009-02-23 10:17:00,48.269,48.277,48.266,48.27,12800000.0
2009-02-23 10:18:00,48.261,48.29,48.261,48.29,12800000.0
2009-02-23 10:19:00,48.318,48.337,48.311,48.311,75600000.0
2009-02-23 10:20:00,48.326,48.376,48.326,48.376,15400000.0
2009-02-23 10:21:00,48.369,48.369,48.351,48.354,35200000.0
2009-02-23 10:22:00,48.353,48.36,48.344,48.344,16000000.0
2009-02-23 10:23:00,48.324,48.341,48.324,48.337,33600000.0
2009-02-23 10:24:00,48.334,48.351,48.334,48.344,43200000.0
2009-02-23 10:25:00,48.343,48.351,48.339,48.345,64400000.0
2009-02-23 10:26:00,48.345,48.345,48.336,48.341,37200000.0
2009-02-23 10:27:00,48.346,48.363,48.346,48.36,52200000.0
2009-02-23 10:28:00,48.347,48.351,48.34,48.34,88000000.0
2009-02-23 10:29:00,48.356,48.356,48.332,48.332,9600000.0
2009-02-23 10:30:00,48.324,48.328,48.315,48.327,26600000.0
2009-02-23 10:31:00,48.33,48.339,48.328,48.339,32000000.0
2009-02-23 10:32:00,48.347,48.347,48.329,48.329,46400000.0
2009-02-23 10:33:00,48.299,48.299,48.262,48.265,35200000.0
2009-02-23 10:34:00,48.264,48.272,48.252,48.272,17600000.0
2009-02-23 10:35:00,48.293,48.297,48.273,48.297,13200000.0
2009-02-23 10:36:00,48.329,48.414,48.329,48.414,11200000.0
2009-02-23 10:37:00,48.448,48.463,48.439,48.463,18600000.0
2009-02-23 10:38:00,48.478,48.482,48.45,48.45,28800000.0
2009-02-23 10:39:00,48.45,48.469,48.45,48.468,16000000.0
2009-02-23 10:40:00,48.451,48.463,48.451,48.463,24000000.0
2009-02-23 10:41:00,48.475,48.478,48.468,48.476,57600000.0
2009-02-23 10:42:00,48.467,48.483,48.467,48.48,37800000.0
2009-02-23 10:43:00,48.48,48.499,48.48,48.499,9600000.0
2009-02-23 10:44:00,48.498,48.499,48.482,48.482,19200000.0
2009-02-23 10:45:00,48.484,48.484,48.474,48.479,22400000.0
2009-02-23 10:46:00,48.458,48.474,48.455,48.465,28800000.0
2009-02-23 10:47:00,48.464,48.472,48.459,48.459,25600000.0
2009-02-23 10:48:00,48.449,48.449,48.437,48.437,38400000.0
2009-02-23 10:49:00,48.435,48.435,48.426,48.426,25600000.0
2009-02-23 10:50:00,48.415,48.441,48.415,48.441,59200000.0
2009-02-23 10:51:00,48.467,48.473,48.462,48.471,68800000.0
2009-02-23 10:52:00,48.487,48.512,48.487,48.504,35200000.0
2009-02-23 10:53:00,48.482,48.482,48.443,48.443,59400000.0
2009-02-23 10:54:00,48.429,48.433,48.41,48.41,54400000.0
2009-02-23 10:55:00,48.399,48.399,48.37,48.386,41600000.0
2009-02-23 10:56:00,48.39,48.39,48.35,48.367,45600000.0
2009-02-23 10:57:00,48.382,48.398,48.376,48.398,33600000.0
2009-02-23 10:58:00,48.391,48.393,48.383,48.389,40400000.0
2009-02-23 10:59:00,48.381,48.381,48.367,48.372,49600000.0
2009-02-23 11:00:00,48.383,48.388,48.37,48.37,51200000.0
2009-02-23 11:01:00,48.366,48.371,48.353,48.354,12800000.0
2009-02-23 11:02:00,48.348,48.354,48.333,48.333,19200000.0
2009-02-23 11:03:00,48.327,48.333,48.325,48.328,37200000.0
2009-02-23 11:04:00,48.339,48.359,48.334,48.359,27200000.0
2009-02-23 11:05:00,48.362,48.362,48.341,48.355,11200000.0
2009-02-23 11:06:00,48.345,48.349,48.324,48.324,30400000.0
2009-02-23 11:07:00,48.316,48.316,48.298,48.305,45800000.0
2009-02-23 11:08:00,48.313,48.328,48.313,48.328,32000000.0
2009-02-23 11:09:00,48.328,48.35,48.328,48.35,74600000.0
2009-02-23 11:10:00,48.353,48.371,48.353,48.371,37200000.0
2009-02-23 11:11:00,48.394,48.394,48.357,48.36,52200000.0
2009-02-23 11:12:00,48.333,48.333,48.297,48.322,70400000.0
2009-02-23 11:13:00,48.328,48.342,48.325,48.325,12800000.0
2009-02-23 11:14:00,48.326,48.351,48.326,48.351,57600000.0
2009-02-23 11:15:00,48.371,48.376,48.37,48.373,11200000.0
2009-02-23 11:16:00,48.383,48.43,48.383,48.43,17600000.0
2009-02-23 11:17:00,48.451,48.455,48.433,48.443,54400000.0
2009-02-23 11:18:00,48.421,48.432,48.414,48.429,73600000.0
2009-02-23 11:19:00,48.442,48.465,48.441,48.465,56000000.0
2009-02-23 11:20:00,48.46,48.463,48.451,48.463,35200000.0
2009-02-23 11:21:00,48.458,48.458,48.449,48.452,40400000.0
2009-02-23 11:22:00,48.448,48.454,48.446,48.451,42000000.0
2009-02-23 11:23:00,48.453,48.458,48.445,48.458,51200000.0
2009-02-23 11:24:00,48.448,48.454,48.441,48.443,52800000.0
2009-02-23 11:25:00,48.454,48.47,48.448,48.448,35600000.0
2009-02-23 11:26:00,48.431,48.431,48.362,48.362,27200000.0
2009-02-23 11:27:00,48.349,48.349,48.335,48.335,12800000.0
2009-02-23 11:28:00,48.341,48.352,48.341,48.352,42000000.0
2009-02-23 11:29:00,48.36,48.371,48.359,48.364,42600000.0
2009-02-23 11:30:00,48.373,48.376,48.368,48.371,11600000.0
2009-02-23 11:31:00,48.363,48.394,48.363,48.368,27200000.0
2009-02-23 11:32:00,48.369,48.381,48.369,48.374,34600000.0
2009-02-23 11:33:00,48.382,48.391,48.381,48.391,17600000.0
2009-02-23 11:34:00,48.42,48.465,48.42,48.458,33600000.0
2009-02-23 11:35:00,48.453,48.456,48.436,48.437,17600000.0
2009-02-23 11:36:00,48.436,48.436,48.419,48.423,43200000.0
2009-02-23 11:37:00,48.43,48.43,48.419,48.419,41600000.0
2009-02-23 11:38:00,48.402,48.409,48.396,48.409,27200000.0
2009-02-23 11:39:00,48.409,48.416,48.406,48.414,11200000.0
2009-02-23 11:40:00,48.428,48.445,48.428,48.443,22400000.0
2009-02-23 11:41:00,48.443,48.456,48.443,48.449,38400000.0
2009-02-23 11:42:00,48.451,48.457,48.45,48.457,38400000.0
2009-02-23 11:43:00,48.472,48.487,48.47,48.473,17000000.0
2009-02-23 11:44:00,48.487,48.508,48.487,48.508,59200000.0
2009-02-23 11:45:00,48.516,48.529,48.516,48.526,49600000.0
2009-02-23 11:46:00,48.524,48.539,48.522,48.539,11200000.0
2009-02-23 11:47:00,48.531,48.543,48.531,48.541,56000000.0
2009-02-23 11:48:00,48.523,48.532,48.523,48.527,14400000.0
2009-02-23 11:49:00,48.523,48.524,48.505,48.505,41000000.0
2009-02-23 11:50:00,48.488,48.488,48.471,48.473,44600000.0
2009-02-23 11:51:00,48.455,48.459,48.448,48.451,45600000.0
2009-02-23 11:52:00,48.459,48.464,48.449,48.454,32000000.0
2009-02-23 11:53:00,48.472,48.483,48.472,48.478,35200000.0
2009-02-23 11:54:00,48.472,48.477,48.463,48.47,48000000.0
2009-02-23 11:55:00,48.47,48.47,48.464,48.466,44800000.0
2009-02-23 11:56:00,48.475,48.49,48.475,48.479,64000000.0
2009-02-23 11:57:00,48.475,48.481,48.469,48.472,22400000.0
2009-02-23 11:58:00,48.461,48.466,48.46,48.466,41000000.0
2009-02-23 11:59:00,48.466,48.468,48.458,48.467,51600000.0
2009-02-23 12:00:00,48.477,48.501,48.476,48.494,36200000.0
2009-02-23 12:01:00,48.515,48.523,48.512,48.523,19200000.0
2009-02-23 12:02:00,48.513,48.52,48.504,48.51,12800000.0
2009-02-23 12:03:00,48.512,48.518,48.501,48.517,51200000.0
2009-02-23 12:04:00,48.541,48.594,48.541,48.594,24000000.0
2009-02-23 12:05:00,48.593,48.601,48.587,48.6,28800000.0
2009-02-23 12:06:00,48.611,48.626,48.611,48.626,24000000.0
2009-02-23 12:07:00,48.615,48.658,48.615,48.658,20800000.0
2009-02-23 12:08:00,48.654,48.66,48.65,48.652,43200000.0
2009-02-23 12:09:00,48.651,48.659,48.644,48.645,25600000.0
2009-02-23 12:10:00,48.633,48.639,48.626,48.626,11200000.0
2009-02-23 12:11:00,48.622,48.637,48.622,48.627,27200000.0
2009-02-23 12:12:00,48.624,48.634,48.624,48.627,30400000.0
2009-02-23 12:13:00,48.643,48.643,48.634,48.634,14400000.0
2009-02-23 12:14:00,48.625,48.633,48.609,48.633,16000000.0
2009-02-23 12:15:00,48.642,48.65,48.639,48.649,27200000.0
2009-02-23 12:16:00,48.652,48.661,48.643,48.656,27600000.0
2009-02-23 12:17:00,48.66,48.666,48.659,48.666,42600000.0
2009-02-23 12:18:00,48.679,48.693,48.679,48.693,25600000.0
2009-02-23 12:19:00,48.703,48.717,48.7,48.717,35200000.0
2009-02-23 12:20:00,48.728,48.728,48.709,48.726,36800000.0
2009-02-23 12:21:00,48.749,48.753,48.744,48.752,58600000.0
2009-02-23 12:22:00,48.756,48.777,48.756,48.777,30400000.0
2009-02-23 12:23:00,48.773,48.778,48.757,48.757,32400000.0
2009-02-23 12:24:00,48.742,48.748,48.738,48.741,33600000.0
2009-02-23 12:25:00,48.749,48.758,48.743,48.743,21800000.0
2009-02-23 12:26:00,48.754,48.757,48.74,48.757,30400000.0
2009-02-23 12:27:00,48.794,48.827,48.794,48.818,30800000.0
2009-02-23 12:28:00,48.816,48.844,48.816,48.844,60800000.0
2009-02-23 12:29:00,48.784,48.923,48.784,48.788,115200000.0
2009-02-23 12:30:00,48.846,48.853,48.75,48.852,46400000.0
2009-02-23 12:31:00,48.863,48.895,48.863,48.895,70400000.0
2009-02-23 12:32:00,48.884,48.885,48.877,48.877,28800000.0
2009-02-23 12:33:00,48.859,48.886,48.859,48.886,39400000.0
2009-02-23 12:34:00,48.892,48.892,48.877,48.877,27200000.0
2009-02-23 12:35:00,48.877,48.877,48.846,48.846,25600000.0
2009-02-23 12:36:00,48.816,48.816,48.797,48.798,48000000.0
2009-02-23 12:37:00,48.774,48.775,48.752,48.775,14400000.0
2009-02-23 12:38:00,48.767,48.767,48.751,48.751,14400000.0
2009-02-23 12:39:00,48.75,48.758,48.729,48.729,24000000.0
2009-02-23 12:40:00,48.717,48.719,48.704,48.704,16000000.0
2009-02-23 12:41:00,48.7,48.742,48.7,48.742,22400000.0
2009-02-23 12:42:00,48.752,48.763,48.751,48.751,22400000.0
2009-02-23 12:43:00,48.758,48.778,48.758,48.772,36200000.0
2009-02-23 12:44:00,48.77,48.793,48.77,48.793,22200000.0
2009-02-23 12:45:00,48.79,48.791,48.784,48.784,35200000.0
2009-02-23 12:46:00,48.778,48.778,48.748,48.748,45200000.0
2009-02-23 12:47:00,48.728,48.75,48.728,48.75,29800000.0
2009-02-23 12:48:00,48.74,48.74,48.718,48.718,32000000.0
2009-02-23 12:49:00,48.735,48.753,48.735,48.745,40000000.0
2009-02-23 12:50:00,48.744,48.755,48.744,48.755,16000000.0
2009-02-23 12:51:00,48.751,48.771,48.738,48.771,22400000.0
2009-02-23 12:52:00,48.766,48.766,48.75,48.757,26000000.0
2009-02-23 12:53:00,48.729,48.737,48.729,48.737,11200000.0
2009-02-23 12:54:00,48.741,48.745,48.73,48.73,11200000.0
2009-02-23 12:55:00,48.737,48.754,48.735,48.75,24000000.0
2009-02-23 12:56:00,48.749,48.773,48.749,48.773,12800000.0
2009-02-23 12:57:00,48.775,48.784,48.768,48.772,27200000.0
2009-02-23 12:58:00,48.779,48.785,48.765,48.765,12800000.0
2009-02-23 12:59:00,48.767,48.794,48.764,48.794,14400000.0
2009-02-23 13:00:00,48.806,48.823,48.806,48.817,8000000.0
2009-02-23 13:01:00,48.82,48.828,48.814,48.821,17600000.0
2009-02-23 13:02:00,48.81,48.81,48.786,48.786,12800000.0
2009-02-23 13:03:00,48.769,48.769,48.758,48.758,12800000.0
2009-02-23 13:04:00,48.767,48.767,48.759,48.762,16000000.0
2009-02-23 13:05:00,48.753,48.761,48.753,48.756,12800000.0
2009-02-23 13:06:00,48.743,48.748,48.742,48.748,17600000.0
2009-02-23 13:07:00,48.73,48.73,48.676,48.683,12800000.0
2009-02-23 13:08:00,48.679,48.682,48.613,48.613,32000000.0
2009-02-23 13:09:00,48.591,48.599,48.582,48.599,28800000.0
2009-02-23 13:10:00,48.604,48.604,48.581,48.587,32000000.0
2009-02-23 13:11:00,48.575,48.575,48.549,48.553,19200000.0
2009-02-23 13:12:00,48.551,48.551,48.53,48.539,16000000.0
2009-02-23 13:13:00,48.548,48.549,48.542,48.549,11200000.0
2009-02-23 13:14:00,48.543,48.543,48.534,48.538,11200000.0
2009-02-23 13:15:00,48.524,48.524,48.472,48.472,11200000.0
2009-02-23 13:16:00,48.47,48.483,48.469,48.483,25600000.0
2009-02-23 13:17:00,48.5,48.505,48.49,48.505,12200000.0
2009-02-23 13:18:00,48.499,48.509,48.499,48.509,56000000.0
2009-02-23 13:19:00,48.505,48.518,48.49,48.49,14400000.0
2009-02-23 13:20:00,48.495,48.501,48.491,48.494,12800000.0
2009-02-23 13:21:00,48.518,48.551,48.518,48.551,56400000.0
2009-02-23 13:22:00,48.563,48.567,48.541,48.544,11200000.0
2009-02-23 13:23:00,48.542,48.572,48.54,48.572,12800000.0
2009-02-23 13:24:00,48.584,48.587,48.577,48.577,14400000.0
2009-02-23 13:25:00,48.564,48.57,48.56,48.565,33600000.0
2009-02-23 13:26:00,48.564,48.572,48.564,48.57,24000000.0
2009-02-23 13:27:00,48.583,48.62,48.583,48.62,39800000.0
2009-02-23 13:28:00,48.612,48.612,48.603,48.606,20800000.0
2009-02-23 13:29:00,48.613,48.66,48.613,48.66,22400000.0
2009-02-23 13:30:00,48.675,48.682,48.672,48.68,36800000.0
2009-02-23 13:31:00,48.664,48.678,48.659,48.676,11200000.0
2009-02-23 13:32:00,48.692,48.696,48.686,48.688,17600000.0
2009-02-23 13:33:00,48.692,48.694,48.687,48.687,12200000.0
2009-02-23 13:34:00,48.695,48.757,48.695,48.757,12200000.0
2009-02-23 13:35:00,48.785,48.824,48.785,48.824,12200000.0
2009-02-23 13:36:00,48.829,48.829,48.817,48.821,48000000.0
2009-02-23 13:37:00,48.812,48.847,48.812,48.847,24000000.0
2009-02-23 13:38:00,48.846,48.846,48.83,48.831,28800000.0
2009-02-23 13:39:00,48.81,48.81,48.791,48.791,25000000.0
2009-02-23 13:40:00,48.779,48.779,48.746,48.746,12800000.0
2009-02-23 13:41:00,48.735,48.735,48.715,48.715,16000000.0
2009-02-23 13:42:00,48.725,48.75,48.725,48.748,12800000.0
2009-02-23 13:43:00,48.754,48.755,48.738,48.738,25600000.0
2009-02-23 13:44:00,48.738,48.749,48.736,48.749,28200000.0
2009-02-23 13:45:00,48.752,48.752,48.743,48.743,12800000.0
2009-02-23 13:46:00,48.735,48.735,48.722,48.727,14400000.0
2009-02-23 13:47:00,48.723,48.743,48.723,48.731,27600000.0
2009-02-23 13:48:00,48.738,48.751,48.737,48.745,14400000.0
2009-02-23 13:49:00,48.745,48.754,48.745,48.752,33600000.0
2009-02-23 13:50:00,48.755,48.755,48.742,48.747,33600000.0
2009-02-23 13:51:00,48.74,48.756,48.74,48.756,8000000.0
2009-02-23 13:52:00,48.788,48.791,48.778,48.782,40000000.0
2009-02-23 13:53:00,48.759,48.771,48.755,48.771,36800000.0
2009-02-23 13:54:00,48.776,48.801,48.776,48.801,24000000.0
2009-02-23 13:55:00,48.8,48.8,48.787,48.787,11200000.0
2009-02-23 13:56:00,48.795,48.799,48.774,48.774,14400000.0
2009-02-23 13:57:00,48.79,48.798,48.79,48.792,14400000.0
2009-02-23 13:58:00,48.792,48.82,48.792,48.82,32000000.0
2009-02-23 13:59:00,48.818,48.818,48.782,48.782,47800000.0
2009-02-23 14:00:00,48.782,48.802,48.782,48.8,32000000.0
2009-02-23 14:01:00,48.81,48.812,48.804,48.804,14400000.0
2009-02-23 14:02:00,48.797,48.797,48.785,48.788,28200000.0
2009-02-23 14:03:00,48.798,48.808,48.788,48.808,13800000.0
2009-02-23 14:04:00,48.796,48.797,48.79,48.79,14400000.0
2009-02-23 14:05:00,48.788,48.791,48.786,48.786,25600000.0
2009-02-23 14:06:00,48.773,48.778,48.771,48.771,17600000.0
2009-02-23 14:07:00,48.757,48.772,48.757,48.772,12800000.0
2009-02-23 14:08:00,48.757,48.757,48.749,48.749,24000000.0
2009-02-23 14:09:00,48.745,48.745,48.714,48.714,11200000.0
2009-02-23 14:10:00,48.707,48.707,48.702,48.702,17600000.0
2009-02-23 14:11:00,48.701,48.724,48.701,48.724,12800000.0
2009-02-23 14:12:00,48.726,48.747,48.72,48.747,12800000.0
2009-02-23 14:13:00,48.757,48.757,48.74,48.74,24000000.0
2009-02-23 14:14:00,48.733,48.742,48.731,48.742,20800000.0
2009-02-23 14:15:00,48.729,48.741,48.727,48.741,33600000.0
2009-02-23 14:16:00,48.75,48.755,48.741,48.755,27200000.0
2009-02-23 14:17:00,48.756,48.764,48.752,48.752,11200000.0
2009-02-23 14:18:00,48.756,48.756,48.741,48.741,16000000.0
2009-02-23 14:19:00,48.731,48.734,48.717,48.724,40000000.0
2009-02-23 14:20:00,48.726,48.726,48.713,48.72,14400000.0
2009-02-23 14:21:00,48.703,48.724,48.697,48.724,33600000.0
2009-02-23 14:22:00,48.716,48.716,48.711,48.714,14400000.0
2009-02-23 14:23:00,48.715,48.715,48.694,48.694,17600000.0
2009-02-23 14:24:00,48.699,48.714,48.694,48.714,36800000.0
2009-02-23 14:25:00,48.706,48.706,48.694,48.694,12200000.0
2009-02-23 14:26:00,48.691,48.696,48.684,48.684,19200000.0
2009-02-23 14:27:00,48.673,48.673,48.66,48.662,11200000.0
2009-02-23 14:28:00,48.667,48.667,48.661,48.662,11200000.0
2009-02-23 14:29:00,48.672,48.685,48.67,48.685,12800000.0
2009-02-23 14:30:00,48.726,48.77,48.632,48.632,11200000.0
2009-02-23 14:31:00,48.736,48.736,48.624,48.714,16000000.0
2009-02-23 14:32:00,48.714,48.716,48.684,48.684,9000000.0
2009-02-23 14:33:00,48.674,48.674,48.641,48.645,17600000.0
2009-02-23 14:34:00,48.632,48.632,48.603,48.603,18000000.0
2009-02-23 14:35:00,48.605,48.605,48.583,48.589,11200000.0
2009-02-23 14:36:00,48.569,48.577,48.568,48.577,8000000.0
2009-02-23 14:37:00,48.595,48.613,48.595,48.61,12800000.0
2009-02-23 14:38:00,48.602,48.602,48.564,48.575,11200000.0
2009-02-23 14:39:00,48.583,48.595,48.583,48.586,17600000.0
2009-02-23 14:40:00,48.568,48.568,48.548,48.55,16000000.0
2009-02-23 14:41:00,48.539,48.539,48.515,48.528,11200000.0
2009-02-23 14:42:00,48.532,48.533,48.519,48.522,9600000.0
2009-02-23 14:43:00,48.52,48.52,48.497,48.502,17000000.0
2009-02-23 14:44:00,48.505,48.509,48.494,48.509,12800000.0
2009-02-23 14:45:00,48.508,48.532,48.508,48.53,12800000.0
2009-02-23 14:46:00,48.541,48.568,48.541,48.546,17600000.0
2009-02-23 14:47:00,48.547,48.567,48.547,48.567,12800000.0
2009-02-23 14:48:00,48.527,48.527,48.478,48.478,11200000.0
2009-02-23 14:49:00,48.487,48.487,48.445,48.445,16000000.0
2009-02-23 14:50:00,48.468,48.489,48.468,48.487,12800000.0
2009-02-23 14:51:00,48.457,48.459,48.45,48.458,17600000.0
2009-02-23 14:52:00,48.456,48.467,48.456,48.467,14400000.0
2009-02-23 14:53:00,48.451,48.453,48.443,48.451,11200000.0
2009-02-23 14:54:00,48.454,48.469,48.452,48.463,12800000.0
2009-02-23 14:55:00,48.467,48.484,48.467,48.484,11200000.0
2009-02-23 14:56:00,48.509,48.533,48.509,48.531,16000000.0
2009-02-23 14:57:00,48.53,48.536,48.518,48.536,12800000.0
2009-02-23 14:58:00,48.544,48.547,48.527,48.547,14400000.0
2009-02-23 14:59:00,48.552,48.552,48.513,48.515,12800000.0
2009-02-23 15:00:00,48.493,48.502,48.491,48.491,16000000.0
2009-02-23 15:01:00,48.502,48.513,48.5,48.501,17600000.0
2009-02-23 15:02:00,48.499,48.512,48.499,48.502,11200000.0
2009-02-23 15:03:00,48.505,48.508,48.502,48.508,9600000.0
2009-02-23 15:04:00,48.512,48.53,48.512,48.529,16000000.0
2009-02-23 15:05:00,48.543,48.568,48.534,48.568,12800000.0
2009-02-23 15:06:00,48.59,48.592,48.579,48.579,11200000.0
2009-02-23 15:07:00,48.586,48.606,48.577,48.606,11200000.0
2009-02-23 15:08:00,48.616,48.616,48.609,48.612,11200000.0
2009-02-23 15:09:00,48.606,48.606,48.579,48.579,14400000.0
2009-02-23 15:10:00,48.569,48.569,48.528,48.535,16000000.0
2009-02-23 15:11:00,48.501,48.501,48.473,48.473,11200000.0
2009-02-23 15:12:00,48.444,48.46,48.441,48.441,9600000.0
2009-02-23 15:13:00,48.441,48.466,48.441,48.456,12800000.0
2009-02-23 15:14:00,48.46,48.473,48.459,48.473,16000000.0
2009-02-23 15:15:00,48.489,48.494,48.479,48.482,17600000.0
2009-02-23 15:16:00,48.501,48.503,48.493,48.493,12800000.0
2009-02-23 15:17:00,48.485,48.487,48.473,48.487,14400000.0
2009-02-23 15:18:00,48.499,48.506,48.499,48.499,13200000.0
2009-02-23 15:19:00,48.524,48.569,48.524,48.568,16000000.0
2009-02-23 15:20:00,48.571,48.58,48.556,48.565,16400000.0
2009-02-23 15:21:00,48.58,48.612,48.506,48.612,17600000.0
2009-02-23 15:22:00,48.586,48.586,48.562,48.562,11200000.0
2009-02-23 15:23:00,48.548,48.548,48.521,48.525,11200000.0
2009-02-23 15:24:00,48.519,48.52,48.504,48.52,11200000.0
2009-02-23 15:25:00,48.535,48.535,48.509,48.511,12200000.0
2009-02-23 15:26:00,48.52,48.536,48.517,48.536,14400000.0
2009-02-23 15:27:00,48.536,48.544,48.528,48.528,12800000.0
2009-02-23 15:28:00,48.512,48.522,48.495,48.495,12800000.0
2009-02-23 15:29:00,48.489,48.489,48.477,48.477,18000000.0
2009-02-23 15:30:00,48.48,48.48,48.468,48.468,18000000.0
2009-02-23 15:31:00,48.466,48.49,48.466,48.488,12800000.0
2009-02-23 15:32:00,48.503,48.515,48.502,48.502,11200000.0
2009-02-23 15:33:00,48.495,48.5,48.486,48.486,11200000.0
2009-02-23 15:34:00,48.488,48.488,48.481,48.482,11200000.0
2009-02-23 15:35:00,48.479,48.479,48.468,48.472,12800000.0
2009-02-23 15:36:00,48.489,48.51,48.489,48.5,14400000.0
2009-02-23 15:37:00,48.494,48.494,48.457,48.457,16000000.0
2009-02-23 15:38:00,48.446,48.456,48.439,48.456,16000000.0
2009-02-23 15:39:00,48.443,48.445,48.434,48.445,14800000.0
2009-02-23 15:40:00,48.47,48.47,48.447,48.45,12800000.0
2009-02-23 15:41:00,48.423,48.445,48.423,48.439,16000000.0
2009-02-23 15:42:00,48.449,48.478,48.41,48.478,17600000.0
2009-02-23 15:43:00,48.455,48.455,48.41,48.41,13200000.0
2009-02-23 15:44:00,48.388,48.422,48.388,48.422,8000000.0
2009-02-23 15:45:00,48.436,48.479,48.436,48.479,12800000.0
2009-02-23 15:46:00,48.498,48.508,48.495,48.508,10600000.0
2009-02-23 15:47:00,48.478,48.48,48.471,48.475,11200000.0
2009-02-23 15:48:00,48.48,48.623,48.48,48.623,12800000.0
2009-02-23 15:49:00,48.615,48.615,48.577,48.577,11200000.0
2009-02-23 15:50:00,48.562,48.569,48.554,48.569,14400000.0
2009-02-23 15:51:00,48.586,48.594,48.58,48.593,11200000.0
2009-02-23 15:52:00,48.63,48.661,48.63,48.658,11200000.0
2009-02-23 15:53:00,48.651,48.656,48.634,48.634,12800000.0
2009-02-23 15:54:00,48.625,48.625,48.582,48.584,17600000.0
2009-02-23 15:55:00,48.583,48.583,48.567,48.581,17600000.0
2009-02-23 15:56:00,48.584,48.584,48.557,48.557,11200000.0
2009-02-23 15:57:00,48.531,48.532,48.52,48.53,14400000.0
2009-02-23 15:58:00,48.529,48.534,48.518,48.518,11200000.0
2009-02-23 15:59:00,48.512,48.544,48.512,48.543,11200000.0
2009-02-23 16:00:00,48.534,48.537,48.529,48.531,11600000.0
2009-02-23 16:01:00,48.514,48.516,48.505,48.505,11200000.0
2009-02-23 16:02:00,48.474,48.493,48.474,48.493,17600000.0
2009-02-23 16:03:00,48.493,48.495,48.485,48.485,12800000.0
2009-02-23 16:04:00,48.487,48.487,48.421,48.473,11200000.0
2009-02-23 16:05:00,48.459,48.459,48.447,48.457,14400000.0
2009-02-23 16:06:00,48.453,48.453,48.437,48.452,16000000.0
2009-02-23 16:07:00,48.465,48.473,48.461,48.473,11200000.0
2009-02-23 16:08:00,48.466,48.473,48.463,48.464,11200000.0
2009-02-23 16:09:00,48.46,48.46,48.44,48.446,17600000.0
2009-02-23 16:10:00,48.437,48.442,48.426,48.426,12800000.0
2009-02-23 16:11:00,48.431,48.438,48.424,48.437,11200000.0
2009-02-23 16:12:00,48.437,48.441,48.417,48.441,18000000.0
2009-02-23 16:13:00,48.442,48.484,48.437,48.481,11200000.0
2009-02-23 16:14:00,48.493,48.493,48.474,48.474,14400000.0
2009-02-23 16:15:00,48.468,48.486,48.465,48.486,10600000.0
2009-02-23 16:16:00,48.505,48.505,48.465,48.47,11200000.0
2009-02-23 16:17:00,48.47,48.493,48.465,48.489,17600000.0
2009-02-23 16:18:00,48.479,48.479,48.465,48.47,9000000.0
2009-02-23 16:19:00,48.464,48.464,48.45,48.45,11200000.0
2009-02-23 16:20:00,48.466,48.48,48.461,48.48,11200000.0
2009-02-23 16:21:00,48.494,48.508,48.494,48.502,11200000.0
2009-02-23 16:22:00,48.497,48.5,48.489,48.489,11200000.0
2009-02-23 16:23:00,48.47,48.489,48.47,48.484,12800000.0
2009-02-23 16:24:00,48.484,48.53,48.482,48.53,11600000.0
2009-02-23 16:25:00,48.539,48.549,48.536,48.536,12800000.0
2009-02-23 16:26:00,48.53,48.554,48.53,48.545,12800000.0
2009-02-23 16:27:00,48.562,48.592,48.562,48.589,17600000.0
2009-02-23 16:28:00,48.604,48.63,48.603,48.63,11200000.0
2009-02-23 16:29:00,48.631,48.631,48.577,48.587,14400000.0
2009-02-23 16:30:00,48.569,48.569,48.56,48.567,14400000.0
2009-02-23 16:31:00,48.568,48.568,48.559,48.565,14400000.0
2009-02-23 16:32:00,48.593,48.603,48.586,48.603,8000000.0
2009-02-23 16:33:00,48.613,48.614,48.598,48.602,9600000.0
2009-02-23 16:34:00,48.61,48.613,48.593,48.593,17600000.0
2009-02-23 16:35:00,48.593,48.593,48.562,48.569,12800000.0
2009-02-23 16:36:00,48.612,48.628,48.612,48.628,11600000.0
2009-02-23 16:37:00,48.626,48.648,48.624,48.624,12800000.0
2009-02-23 16:38:00,48.614,48.627,48.606,48.627,14400000.0
2009-02-23 16:39:00,48.636,48.656,48.636,48.655,12800000.0
2009-02-23 16:40:00,48.652,48.653,48.62,48.62,17600000.0
2009-02-23 16:41:00,48.632,48.632,48.621,48.621,12800000.0
2009-02-23 16:42:00,48.624,48.624,48.594,48.594,11200000.0
2009-02-23 16:43:00,48.589,48.598,48.588,48.588,12800000.0
2009-02-23 16:44:00,48.557,48.557,48.52,48.547,11200000.0
2009-02-23 16:45:00,48.567,48.603,48.567,48.603,11200000.0
2009-02-23 16:46:00,48.6,48.612,48.58,48.612,14400000.0
2009-02-23 16:47:00,48.612,48.612,48.569,48.569,17600000.0
2009-02-23 16:48:00,48.581,48.583,48.563,48.565,11200000.0
2009-02-23 16:49:00,48.553,48.555,48.532,48.532,11600000.0
2009-02-23 16:50:00,48.518,48.528,48.516,48.528,17600000.0
2009-02-23 16:51:00,48.524,48.524,48.463,48.463,11200000.0
2009-02-23 16:52:00,48.523,48.574,48.523,48.574,17600000.0
2009-02-23 16:53:00,48.579,48.579,48.529,48.529,17600000.0
2009-02-23 16:54:00,48.507,48.507,48.485,48.49,9600000.0
2009-02-23 16:55:00,48.453,48.467,48.449,48.458,14400000.0
2009-02-23 16:56:00,48.429,48.438,48.415,48.429,12800000.0
2009-02-23 16:57:00,48.463,48.463,48.449,48.449,16000000.0
2009-02-23 16:58:00,48.423,48.423,48.394,48.4,12800000.0
2009-02-23 16:59:00,48.392,48.392,48.35,48.375,12800000.0
2009-02-23 17:00:00,48.372,48.374,48.367,48.369,11200000.0
2009-02-23 17:01:00,48.356,48.37,48.273,48.369,12800000.0
2009-02-23 17:02:00,48.358,48.358,48.323,48.323,16000000.0
2009-02-23 17:03:00,48.302,48.318,48.298,48.318,11200000.0
2009-02-23 17:04:00,48.32,48.32,48.266,48.266,11200000.0
2009-02-23 17:05:00,48.228,48.228,48.212,48.217,17000000.0
2009-02-23 17:06:00,48.202,48.225,48.202,48.218,10600000.0
2009-02-23 17:07:00,48.223,48.241,48.223,48.24,11200000.0
2009-02-23 17:08:00,48.214,48.23,48.214,48.225,17600000.0
2009-02-23 17:09:00,48.227,48.271,48.227,48.271,16000000.0
2009-02-23 17:10:00,48.287,48.302,48.287,48.299,11200000.0
2009-02-23 17:11:00,48.282,48.282,48.257,48.274,12200000.0
2009-02-23 17:12:00,48.252,48.252,48.222,48.222,12800000.0
2009-02-23 17:13:00,48.217,48.236,48.211,48.236,12800000.0
2009-02-23 17:14:00,48.244,48.248,48.23,48.237,12800000.0
2009-02-23 17:15:00,48.221,48.221,48.166,48.166,12800000.0
2009-02-23 17:16:00,48.156,48.175,48.156,48.175,11200000.0
2009-02-23 17:17:00,48.189,48.246,48.189,48.246,11200000.0
2009-02-23 17:18:00,48.257,48.257,48.203,48.203,12800000.0
2009-02-23 17:19:00,48.221,48.254,48.219,48.224,16000000.0
2009-02-23 17:20:00,48.22,48.233,48.214,48.233,11200000.0
2009-02-23 17:21:00,48.251,48.257,48.239,48.257,12800000.0
2009-02-23 17:22:00,48.249,48.256,48.167,48.253,11200000.0
2009-02-23 17:23:00,48.256,48.263,48.256,48.258,11200000.0
2009-02-23 17:24:00,48.252,48.267,48.249,48.267,11200000.0
2009-02-23 17:25:00,48.256,48.26,48.22,48.22,11200000.0
2009-02-23 17:26:00,48.227,48.254,48.227,48.247,11200000.0
2009-02-23 17:27:00,48.239,48.243,48.234,48.237,17600000.0
2009-02-23 17:28:00,48.23,48.23,48.201,48.215,12200000.0
2009-02-23 17:29:00,48.188,48.214,48.187,48.202,12800000.0
2009-02-23 17:30:00,48.208,48.208,48.179,48.179,11200000.0
2009-02-23 17:31:00,48.174,48.186,48.168,48.168,13200000.0
2009-02-23 17:32:00,48.175,48.194,48.175,48.194,11200000.0
2009-02-23 17:33:00,48.206,48.209,48.204,48.204,13200000.0
2009-02-23 17:34:00,48.194,48.194,48.165,48.181,11200000.0
2009-02-23 17:35:00,48.176,48.181,48.175,48.176,12200000.0
2009-02-23 17:36:00,48.163,48.163,48.13,48.13,11200000.0
2009-02-23 17:37:00,48.129,48.171,48.12,48.171,11200000.0
2009-02-23 17:38:00,48.151,48.151,48.135,48.146,8000000.0
2009-02-23 17:39:00,48.145,48.156,48.144,48.149,17600000.0
2009-02-23 17:40:00,48.156,48.165,48.156,48.163,11200000.0
2009-02-23 17:41:00,48.17,48.176,48.156,48.176,11200000.0
2009-02-23 17:42:00,48.184,48.187,48.161,48.161,11600000.0
2009-02-23 17:43:00,48.152,48.166,48.152,48.159,12800000.0
2009-02-23 17:44:00,48.15,48.162,48.147,48.158,12800000.0
2009-02-23 17:45:00,48.171,48.201,48.171,48.201,11200000.0
2009-02-23 17:46:00,48.201,48.203,48.191,48.202,12800000.0
2009-02-23 17:47:00,48.203,48.203,48.188,48.2,12800000.0
2009-02-23 17:48:00,48.209,48.215,48.196,48.202,11200000.0
2009-02-23 17:49:00,48.21,48.234,48.21,48.234,11200000.0
2009-02-23 17:50:00,48.235,48.239,48.227,48.239,12800000.0
2009-02-23 17:51:00,48.245,48.247,48.204,48.204,11200000.0
2009-02-23 17:52:00,48.203,48.203,48.163,48.163,12800000.0
2009-02-23 17:53:00,48.156,48.175,48.15,48.175,17600000.0
2009-02-23 17:54:00,48.174,48.181,48.169,48.172,8000000.0
2009-02-23 17:55:00,48.175,48.176,48.146,48.146,12800000.0
2009-02-23 17:56:00,48.116,48.121,48.109,48.109,11200000.0
2009-02-23 17:57:00,48.116,48.116,48.079,48.084,16000000.0
2009-02-23 17:58:00,48.062,48.066,48.016,48.016,12800000.0
2009-02-23 17:59:00,48.019,48.019,48.002,48.002,11200000.0
2009-02-23 18:00:00,48.001,48.058,48.001,48.058,17600000.0
2009-02-23 18:01:00,48.072,48.096,47.999,48.091,17600000.0
2009-02-23 18:02:00,48.099,48.11,48.094,48.11,17600000.0
2009-02-23 18:03:00,48.115,48.128,48.115,48.128,12800000.0
2009-02-23 18:04:00,48.141,48.147,48.132,48.138,11200000.0
2009-02-23 18:05:00,48.13,48.13,48.117,48.121,17600000.0
2009-02-23 18:06:00,48.113,48.115,48.087,48.087,12800000.0
2009-02-23 18:07:00,48.075,48.075,48.045,48.045,11200000.0
2009-02-23 18:08:00,48.045,48.045,48.016,48.024,16000000.0
2009-02-23 18:09:00,48.012,48.026,48.005,48.026,16000000.0
2009-02-23 18:10:00,48.026,48.039,48.024,48.038,12800000.0
2009-02-23 18:11:00,48.049,48.085,48.049,48.085,10600000.0
2009-02-23 18:12:00,48.1,48.128,48.1,48.128,12800000.0
2009-02-23 18:13:00,48.127,48.166,48.127,48.166,11000000.0
2009-02-23 18:14:00,48.164,48.168,48.137,48.137,12800000.0
2009-02-23 18:15:00,48.106,48.109,48.096,48.096,8000000.0
2009-02-23 18:16:00,48.115,48.141,48.115,48.141,12800000.0
2009-02-23 18:17:00,48.186,48.191,48.183,48.184,11200000.0
2009-02-23 18:18:00,48.186,48.21,48.185,48.21,11200000.0
2009-02-23 18:19:00,48.193,48.194,48.171,48.171,16000000.0
2009-02-23 18:20:00,48.157,48.169,48.157,48.169,12800000.0
2009-02-23 18:21:00,48.153,48.158,48.142,48.142,11200000.0
2009-02-23 18:22:00,48.146,48.169,48.099,48.169,15400000.0
2009-02-23 18:23:00,48.176,48.178,48.162,48.174,16000000.0
2009-02-23 18:24:00,48.185,48.193,48.185,48.186,12800000.0
2009-02-23 18:25:00,48.19,48.205,48.185,48.205,11200000.0
2009-02-23 18:26:00,48.217,48.248,48.217,48.247,12800000.0
2009-02-23 18:27:00,48.228,48.244,48.198,48.198,14400000.0
2009-02-23 18:28:00,48.199,48.201,48.193,48.193,12800000.0
2009-02-23 18:29:00,48.188,48.213,48.188,48.213,13200000.0
2009-02-23 18:30:00,48.203,48.203,48.192,48.201,11200000.0
2009-02-23 18:31:00,48.187,48.187,48.153,48.153,13200000.0
2009-02-23 18:32:00,48.175,48.182,48.167,48.18,11200000.0
2009-02-23 18:33:00,48.204,48.204,48.188,48.188,11200000.0
2009-02-23 18:34:00,48.183,48.197,48.175,48.175,12800000.0
2009-02-23 18:35:00,48.165,48.166,48.148,48.166,12800000.0
2009-02-23 18:36:00,48.173,48.173,48.15,48.15,12600000.0
2009-02-23 18:37:00,48.153,48.201,48.153,48.201,18000000.0
2009-02-23 18:38:00,48.184,48.184,48.167,48.167,11200000.0
2009-02-23 18:39:00,48.163,48.165,48.153,48.164,15400000.0
2009-02-23 18:40:00,48.164,48.164,48.146,48.146,12800000.0
2009-02-23 18:41:00,48.153,48.156,48.146,48.146,14400000.0
2009-02-23 18:42:00,48.134,48.137,48.128,48.137,11200000.0
2009-02-23 18:43:00,48.129,48.138,48.118,48.135,12800000.0
2009-02-23 18:44:00,48.137,48.155,48.127,48.152,11200000.0
2009-02-23 18:45:00,48.157,48.157,48.148,48.152,11200000.0
2009-02-23 18:46:00,48.162,48.169,48.148,48.148,11200000.0
2009-02-23 18:47:00,48.139,48.139,48.106,48.106,12800000.0
2009-02-23 18:48:00,48.124,48.124,48.112,48.117,12800000.0
2009-02-23 18:49:00,48.115,48.135,48.115,48.135,12800000.0
2009-02-23 18:50:00,48.124,48.141,48.124,48.137,17600000.0
2009-02-23 18:51:00,48.146,48.159,48.143,48.159,12800000.0
2009-02-23 18:52:00,48.154,48.154,48.139,48.154,12800000.0
2009-02-23 18:53:00,48.159,48.159,48.144,48.144,12800000.0
2009-02-23 18:54:00,48.134,48.139,48.124,48.124,11200000.0
2009-02-23 18:55:00,48.126,48.126,48.101,48.101,11200000.0
2009-02-23 18:56:00,48.07,48.072,48.05,48.07,16000000.0
2009-02-23 18:57:00,48.069,48.075,48.062,48.071,11200000.0
2009-02-23 18:58:00,48.076,48.111,48.076,48.111,11200000.0
2009-02-23 18:59:00,48.135,48.213,48.135,48.213,17600000.0
2009-02-23 19:00:00,48.238,48.238,48.223,48.234,12800000.0
2009-02-23 19:01:00,48.215,48.22,48.195,48.195,12800000.0
2009-02-23 19:02:00,48.206,48.211,48.205,48.205,10600000.0
2009-02-23 19:03:00,48.215,48.215,48.198,48.198,12800000.0
2009-02-23 19:04:00,48.167,48.172,48.155,48.16,16000000.0
2009-02-23 19:05:00,48.156,48.171,48.156,48.17,14400000.0
2009-02-23 19:06:00,48.169,48.169,48.131,48.131,16000000.0
2009-02-23 19:07:00,48.124,48.156,48.124,48.156,11200000.0
2009-02-23 19:08:00,48.165,48.172,48.157,48.17,17000000.0
2009-02-23 19:09:00,48.163,48.176,48.163,48.169,12800000.0
2009-02-23 19:10:00,48.166,48.186,48.162,48.186,18000000.0
2009-02-23 19:11:00,48.207,48.214,48.205,48.214,12800000.0
2009-02-23 19:12:00,48.213,48.229,48.208,48.229,11200000.0
2009-02-23 19:13:00,48.229,48.232,48.211,48.232,10600000.0
2009-02-23 19:14:00,48.244,48.276,48.244,48.262,16000000.0
2009-02-23 19:15:00,48.282,48.306,48.282,48.306,12800000.0
2009-02-23 19:16:00,48.303,48.317,48.303,48.307,12800000.0
2009-02-23 19:17:00,48.309,48.309,48.301,48.304,12800000.0
2009-02-23 19:18:00,48.279,48.302,48.275,48.302,17600000.0
2009-02-23 19:19:00,48.318,48.318,48.303,48.315,16000000.0
2009-02-23 19:20:00,48.33,48.342,48.325,48.325,16000000.0
2009-02-23 19:21:00,48.341,48.359,48.341,48.359,16000000.0
2009-02-23 19:22:00,48.355,48.355,48.335,48.338,11200000.0
2009-02-23 19:23:00,48.331,48.338,48.328,48.329,17600000.0
2009-02-23 19:24:00,48.343,48.355,48.343,48.349,17600000.0
2009-02-23 19:25:00,48.343,48.357,48.343,48.357,17600000.0
2009-02-23 19:26:00,48.35,48.354,48.348,48.349,11200000.0
2009-02-23 19:27:00,48.335,48.335,48.294,48.294,11200000.0
2009-02-23 19:28:00,48.303,48.303,48.289,48.289,12800000.0
2009-02-23 19:29:00,48.276,48.282,48.269,48.282,11200000.0
2009-02-23 19:30:00,48.287,48.287,48.277,48.284,14400000.0
2009-02-23 19:31:00,48.277,48.277,48.263,48.272,17600000.0
2009-02-23 19:32:00,48.245,48.26,48.245,48.254,12200000.0
2009-02-23 19:33:00,48.248,48.249,48.238,48.242,12800000.0
2009-02-23 19:34:00,48.233,48.249,48.233,48.237,12800000.0
2009-02-23 19:35:00,48.251,48.257,48.249,48.249,17600000.0
2009-02-23 19:36:00,48.235,48.235,48.229,48.234,11200000.0
2009-02-23 19:37:00,48.233,48.246,48.231,48.231,11200000.0
2009-02-23 19:38:00,48.213,48.227,48.213,48.226,9600000.0
2009-02-23 19:39:00,48.205,48.211,48.201,48.201,11200000.0
2009-02-23 19:40:00,48.199,48.201,48.189,48.189,14400000.0
2009-02-23 19:41:00,48.187,48.209,48.187,48.209,12800000.0
2009-02-23 19:42:00,48.206,48.206,48.183,48.197,12800000.0
2009-02-23 19:43:00,48.193,48.193,48.176,48.181,11200000.0
2009-02-23 19:44:00,48.178,48.194,48.168,48.194,16000000.0
2009-02-23 19:45:00,48.188,48.188,48.171,48.184,11200000.0
2009-02-23 19:46:00,48.179,48.187,48.162,48.168,11200000.0
2009-02-23 19:47:00,48.19,48.19,48.173,48.173,16000000.0
2009-02-23 19:48:00,48.136,48.136,48.112,48.112,11200000.0
2009-02-23 19:49:00,48.089,48.09,48.073,48.073,12800000.0
2009-02-23 19:50:00,48.122,48.146,48.122,48.132,12800000.0
2009-02-23 19:51:00,48.144,48.148,48.136,48.147,11600000.0
2009-02-23 19:52:00,48.144,48.144,48.113,48.113,11200000.0
2009-02-23 19:53:00,48.113,48.127,48.107,48.127,17600000.0
2009-02-23 19:54:00,48.122,48.122,48.099,48.099,14400000.0
2009-02-23 19:55:00,48.098,48.108,48.096,48.1,11600000.0
2009-02-23 19:56:00,48.102,48.106,48.099,48.099,11200000.0
2009-02-23 19:57:00,48.096,48.114,48.087,48.114,12200000.0
2009-02-23 19:58:00,48.103,48.125,48.1,48.119,13800000.0
2009-02-23 19:59:00,48.121,48.135,48.112,48.129,14400000.0
2009-02-23 20:00:00,48.102,48.102,48.091,48.096,12800000.0
2009-02-23 20:01:00,48.123,48.125,48.11,48.11,11200000.0
2009-02-23 20:02:00,48.143,48.157,48.143,48.148,9600000.0
2009-02-23 20:03:00,48.157,48.174,48.157,48.169,16000000.0
2009-02-23 20:04:00,48.169,48.179,48.16,48.174,12800000.0
2009-02-23 20:05:00,48.212,48.258,48.212,48.257,12800000.0
2009-02-23 20:06:00,48.215,48.215,48.188,48.21,12800000.0
2009-02-23 20:07:00,48.232,48.265,48.232,48.265,16000000.0
2009-02-23 20:08:00,48.282,48.302,48.281,48.302,12800000.0
2009-02-23 20:09:00,48.306,48.306,48.293,48.301,16000000.0
2009-02-23 20:10:00,48.3,48.307,48.3,48.301,17600000.0
2009-02-23 20:11:00,48.299,48.306,48.297,48.306,14400000.0
2009-02-23 20:12:00,48.301,48.324,48.301,48.314,14400000.0
2009-02-23 20:13:00,48.307,48.311,48.277,48.277,11200000.0
2009-02-23 20:14:00,48.252,48.317,48.252,48.317,8000000.0
2009-02-23 20:15:00,48.331,48.332,48.325,48.325,11200000.0
2009-02-23 20:16:00,48.323,48.346,48.323,48.342,12800000.0
2009-02-23 20:17:00,48.348,48.352,48.346,48.35,12800000.0
2009-02-23 20:18:00,48.342,48.342,48.275,48.275,12800000.0
2009-02-23 20:19:00,48.248,48.248,48.237,48.237,11200000.0
2009-02-23 20:20:00,48.237,48.237,48.222,48.223,11200000.0
2009-02-23 20:21:00,48.229,48.233,48.225,48.232,11200000.0
2009-02-23 20:22:00,48.228,48.245,48.228,48.245,11200000.0
2009-02-23 20:23:00,48.254,48.26,48.251,48.26,16000000.0
2009-02-23 20:24:00,48.267,48.267,48.258,48.26,16000000.0
2009-02-23 20:25:00,48.258,48.262,48.257,48.262,12800000.0
2009-02-23 20:26:00,48.22,48.258,48.22,48.256,9600000.0
2009-02-23 20:27:00,48.252,48.256,48.242,48.244,12800000.0
2009-02-23 20:28:00,48.243,48.252,48.243,48.249,17600000.0
2009-02-23 20:29:00,48.25,48.25,48.23,48.23,12800000.0
2009-02-23 20:30:00,48.236,48.253,48.236,48.253,14400000.0
2009-02-23 20:31:00,48.256,48.256,48.24,48.24,14400000.0
2009-02-23 20:32:00,48.237,48.237,48.221,48.221,7400000.0
2009-02-23 20:33:00,48.216,48.22,48.202,48.206,16000000.0
2009-02-23 20:34:00,48.212,48.215,48.202,48.215,16000000.0
2009-02-23 20:35:00,48.204,48.224,48.204,48.224,16000000.0
2009-02-23 20:36:00,48.24,48.241,48.238,48.24,11200000.0
2009-02-23 20:37:00,48.241,48.241,48.224,48.224,17600000.0
2009-02-23 20:38:00,48.217,48.22,48.213,48.216,12800000.0
2009-02-23 20:39:00,48.219,48.223,48.208,48.221,16000000.0
2009-02-23 20:40:00,48.228,48.236,48.226,48.233,12800000.0
2009-02-23 20:41:00,48.23,48.231,48.222,48.224,14400000.0
2009-02-23 20:42:00,48.224,48.231,48.222,48.229,12800000.0
2009-02-23 20:43:00,48.231,48.256,48.231,48.256,17600000.0
2009-02-23 20:44:00,48.267,48.276,48.267,48.272,11200000.0
2009-02-23 20:45:00,48.274,48.278,48.262,48.274,11200000.0
2009-02-23 20:46:00,48.28,48.289,48.28,48.289,12800000.0
2009-02-23 20:47:00,48.284,48.284,48.258,48.258,11200000.0
2009-02-23 20:48:00,48.254,48.256,48.243,48.256,12800000.0
2009-02-23 20:49:00,48.28,48.288,48.28,48.288,11200000.0
2009-02-23 20:50:00,48.283,48.283,48.261,48.261,12800000.0
2009-02-23 20:51:00,48.265,48.278,48.265,48.275,11200000.0
2009-02-23 20:52:00,48.261,48.265,48.261,48.262,11200000.0
2009-02-23 20:53:00,48.261,48.266,48.26,48.26,12800000.0
2009-02-23 20:54:00,48.258,48.277,48.251,48.277,11200000.0
2009-02-23 20:55:00,48.272,48.272,48.232,48.232,13200000.0
2009-02-23 20:56:00,48.239,48.255,48.239,48.248,12800000.0
2009-02-23 20:57:00,48.231,48.231,48.217,48.217,11200000.0
2009-02-23 20:58:00,48.222,48.238,48.222,48.225,17600000.0
2009-02-23 20:59:00,48.211,48.23,48.141,48.201,13800000.0
2009-02-23 21:00:00,48.185,48.185,48.163,48.176,12800000.0
2009-02-23 21:01:00,48.178,48.204,48.178,48.2,17600000.0
2009-02-23 21:02:00,48.194,48.212,48.194,48.212,11200000.0
2009-02-23 21:03:00,48.206,48.208,48.197,48.197,12200000.0
2009-02-23 21:04:00,48.199,48.199,48.182,48.197,11200000.0
2009-02-23 21:05:00,48.21,48.221,48.21,48.218,14400000.0
2009-02-23 21:06:00,48.207,48.207,48.184,48.184,17600000.0
2009-02-23 21:07:00,48.192,48.207,48.191,48.207,12800000.0
2009-02-23 21:08:00,48.194,48.194,48.166,48.179,12800000.0
2009-02-23 21:09:00,48.173,48.173,48.127,48.127,12800000.0
2009-02-23 21:10:00,48.126,48.131,48.099,48.112,12800000.0
2009-02-23 21:11:00,48.095,48.134,48.095,48.134,12800000.0
2009-02-23 21:12:00,48.14,48.141,48.124,48.141,12800000.0
2009-02-23 21:13:00,48.137,48.151,48.137,48.15,11200000.0
2009-02-23 21:14:00,48.151,48.151,48.126,48.126,18000000.0
2009-02-23 21:15:00,48.14,48.175,48.14,48.175,17600000.0
2009-02-23 21:16:00,48.194,48.194,48.186,48.192,12800000.0
2009-02-23 21:17:00,48.222,48.274,48.222,48.274,12800000.0
2009-02-23 21:18:00,48.23,48.252,48.224,48.252,12800000.0
2009-02-23 21:19:00,48.275,48.275,48.23,48.23,12800000.0
2009-02-23 21:20:00,48.236,48.241,48.218,48.218,12800000.0
2009-02-23 21:21:00,48.25,48.279,48.25,48.279,9600000.0
2009-02-23 21:22:00,48.271,48.288,48.268,48.285,12800000.0
2009-02-23 21:23:00,48.272,48.286,48.262,48.286,8000000.0
2009-02-23 21:24:00,48.293,48.293,48.278,48.285,12800000.0
2009-02-23 21:25:00,48.294,48.311,48.294,48.307,11200000.0
2009-02-23 21:26:00,48.314,48.347,48.314,48.347,17600000.0
2009-02-23 21:27:00,48.36,48.363,48.353,48.356,11200000.0
2009-02-23 21:28:00,48.317,48.317,48.281,48.281,12800000.0
2009-02-23 21:29:00,48.267,48.32,48.267,48.32,12800000.0
2009-02-23 21:30:00,48.344,48.354,48.344,48.353,12800000.0
2009-02-23 21:31:00,48.356,48.361,48.352,48.356,11200000.0
2009-02-23 21:32:00,48.341,48.341,48.268,48.268,10600000.0
2009-02-23 21:33:00,48.263,48.272,48.262,48.272,11200000.0
2009-02-23 21:34:00,48.268,48.268,48.247,48.254,11200000.0
2009-02-23 21:35:00,48.26,48.26,48.23,48.23,11200000.0
2009-02-23 21:36:00,48.215,48.26,48.215,48.256,17000000.0
2009-02-23 21:37:00,48.261,48.261,48.246,48.247,12800000.0
2009-02-23 21:38:00,48.243,48.252,48.243,48.243,12200000.0
2009-02-23 21:39:00,48.264,48.269,48.258,48.264,12800000.0
2009-02-23 21:40:00,48.253,48.256,48.251,48.256,10000000.0
2009-02-23 21:41:00,48.252,48.252,48.241,48.241,14400000.0
2009-02-23 21:42:00,48.241,48.241,48.212,48.212,9600000.0
2009-02-23 21:43:00,48.193,48.193,48.162,48.175,17600000.0
2009-02-23 21:44:00,48.16,48.172,48.153,48.154,17600000.0
2009-02-23 21:45:00,48.148,48.148,48.121,48.121,14400000.0
2009-02-23 21:46:00,48.12,48.144,48.104,48.144,10000000.0
2009-02-23 21:47:00,48.142,48.148,48.129,48.147,12800000.0
2009-02-23 21:48:00,48.141,48.145,48.13,48.13,17600000.0
2009-02-23 21:49:00,48.12,48.12,48.089,48.089,14400000.0
2009-02-23 21:50:00,48.085,48.085,48.06,48.06,11200000.0
2009-02-23 21:51:00,48.055,48.085,47.982,48.057,12800000.0
2009-02-23 21:52:00,48.058,48.058,48.045,48.057,12800000.0
2009-02-23 21:53:00,48.054,48.054,48.037,48.037,17600000.0
2009-02-23 21:54:00,48.045,48.045,48.018,48.026,14400000.0
2009-02-23 21:55:00,48.028,48.033,48.012,48.012,11200000.0
2009-02-23 21:56:00,48.016,48.037,48.016,48.037,12800000.0
2009-02-23 21:57:00,48.035,48.047,48.035,48.039,12800000.0
2009-02-23 21:58:00,48.031,48.038,48.023,48.023,16000000.0
2009-02-23 21:59:00,48.034,48.075,48.034,48.064,14400000.0
2009-02-23 22:00:00,48.066,48.08,48.051,48.08,12800000.0
2009-02-23 22:01:00,48.059,48.059,48.03,48.03,12800000.0
2009-02-23 22:02:00,48.008,48.008,47.993,47.999,12800000.0
2009-02-23 22:03:00,48.005,48.063,48.003,48.063,11200000.0
2009-02-23 22:04:00,48.036,48.105,48.036,48.097,11200000.0
2009-02-23 22:05:00,48.062,48.094,48.062,48.09,12800000.0
2009-02-23 22:06:00,48.104,48.107,48.097,48.102,17600000.0
2009-02-23 22:07:00,48.11,48.11,48.09,48.098,12800000.0
2009-02-23 22:08:00,48.093,48.1,48.088,48.094,11200000.0
2009-02-23 22:09:00,48.082,48.099,48.082,48.097,11200000.0
2009-02-23 22:10:00,48.094,48.096,48.086,48.087,18000000.0
2009-02-23 22:11:00,48.105,48.108,48.094,48.094,14400000.0
2009-02-23 22:12:00,48.09,48.092,48.077,48.087,11200000.0
2009-02-23 22:13:00,48.108,48.126,48.108,48.121,15400000.0
2009-02-23 22:14:00,48.112,48.125,48.11,48.125,15400000.0
2009-02-23 22:15:00,48.13,48.13,48.101,48.101,12800000.0
2009-02-23 22:16:00,48.099,48.143,48.099,48.143,12800000.0
2009-02-23 22:17:00,48.131,48.136,48.127,48.127,10600000.0
2009-02-23 22:18:00,48.127,48.134,48.126,48.134,12800000.0
2009-02-23 22:19:00,48.139,48.139,48.128,48.128,14400000.0
2009-02-23 22:20:00,48.089,48.089,48.066,48.066,11200000.0
2009-02-23 22:21:00,48.063,48.063,48.056,48.063,12800000.0
2009-02-23 22:22:00,48.033,48.054,48.033,48.054,11200000.0
2009-02-23 22:23:00,48.053,48.053,48.018,48.028,12800000.0
2009-02-23 22:24:00,48.025,48.039,48.021,48.021,12200000.0
2009-02-23 22:25:00,48.015,48.015,48.002,48.004,17600000.0
2009-02-23 22:26:00,47.991,47.991,47.974,47.974,11200000.0
2009-02-23 22:27:00,47.978,47.993,47.978,47.993,9600000.0
2009-02-23 22:28:00,48.015,48.037,48.008,48.037,17600000.0
2009-02-23 22:29:00,48.049,48.049,48.032,48.037,13800000.0
2009-02-23 22:30:00,48.026,48.041,48.026,48.032,12800000.0
2009-02-23 22:31:00,48.034,48.043,48.03,48.03,11600000.0
2009-02-23 22:32:00,48.042,48.056,48.042,48.053,12800000.0
2009-02-23 22:33:00,48.055,48.068,48.052,48.068,12800000.0
2009-02-23 22:34:00,48.072,48.089,48.065,48.089,12800000.0
2009-02-23 22:35:00,48.089,48.094,48.087,48.094,12800000.0
2009-02-23 22:36:00,48.089,48.103,48.089,48.101,12800000.0
2009-02-23 22:37:00,48.113,48.12,48.101,48.12,16000000.0
2009-02-23 22:38:00,48.123,48.123,48.108,48.115,17600000.0
2009-02-23 22:39:00,48.108,48.108,48.098,48.101,11200000.0
2009-02-23 22:40:00,48.087,48.09,48.047,48.047,16000000.0
2009-02-23 22:41:00,48.052,48.065,48.052,48.065,12800000.0
2009-02-23 22:42:00,48.048,48.048,48.033,48.033,11600000.0
2009-02-23 22:43:00,48.035,48.039,48.031,48.036,11200000.0
2009-02-23 22:44:00,48.03,48.03,48.003,48.013,16000000.0
2009-02-23 22:45:00,48.012,48.012,47.999,48.007,12800000.0
2009-02-23 22:46:00,48.007,48.009,48.004,48.005,12800000.0
2009-02-23 22:47:00,47.974,47.974,47.903,47.903,12800000.0
2009-02-23 22:48:00,47.905,47.905,47.889,47.89,12800000.0
2009-02-23 22:49:00,47.888,47.888,47.859,47.862,11200000.0
2009-02-23 22:50:00,47.856,47.863,47.854,47.863,9600000.0
2009-02-23 22:51:00,47.85,47.862,47.85,47.862,12800000.0
2009-02-23 22:52:00,47.857,47.862,47.838,47.854,14400000.0
2009-02-23 22:53:00,47.841,47.863,47.841,47.863,11200000.0
2009-02-23 22:54:00,47.896,47.902,47.891,47.898,11200000.0
2009-02-23 22:55:00,47.916,47.933,47.912,47.912,12800000.0
2009-02-23 22:56:00,47.908,47.908,47.879,47.879,12800000.0
2009-02-23 22:57:00,47.874,47.916,47.874,47.916,11200000.0
2009-02-23 22:58:00,47.931,47.934,47.924,47.928,14400000.0
2009-02-23 22:59:00,47.922,47.922,47.902,47.908,11200000.0
2009-02-23 23:00:00,47.895,47.914,47.895,47.914,12800000.0
2009-02-23 23:01:00,47.917,47.923,47.913,47.913,11200000.0
2009-02-23 23:02:00,47.914,47.922,47.914,47.919,12800000.0
2009-02-23 23:03:00,47.919,47.929,47.914,47.923,17600000.0
2009-02-23 23:04:00,47.923,47.933,47.919,47.933,11200000.0
2009-02-23 23:05:00,47.926,47.936,47.908,47.936,11600000.0
2009-02-23 23:06:00,47.937,47.941,47.928,47.934,17600000.0
2009-02-23 23:07:00,47.95,47.952,47.934,47.934,12800000.0
2009-02-23 23:08:00,47.934,47.934,47.925,47.925,11200000.0
2009-02-23 23:09:00,47.924,47.939,47.924,47.939,11600000.0
2009-02-23 23:10:00,47.946,47.949,47.943,47.949,8000000.0
2009-02-23 23:11:00,47.94,47.961,47.94,47.961,17600000.0
2009-02-23 23:12:00,47.949,47.957,47.947,47.957,14400000.0
2009-02-23 23:13:00,47.961,47.968,47.961,47.965,8000000.0
2009-02-23 23:14:00,47.967,47.967,47.956,47.956,17600000.0
2009-02-23 23:15:00,47.954,47.976,47.954,47.971,12800000.0
2009-02-23 23:16:00,47.977,47.977,47.966,47.975,12800000.0
2009-02-23 23:17:00,47.976,47.979,47.966,47.979,17600000.0
2009-02-23 23:18:00,47.986,47.997,47.986,47.997,12800000.0
2009-02-23 23:19:00,47.992,48.0,47.99,47.992,12800000.0
2009-02-23 23:20:00,47.997,47.999,47.977,47.988,12800000.0
2009-02-23 23:21:00,47.987,48.007,47.987,47.994,12800000.0
2009-02-23 23:22:00,47.991,48.003,47.991,47.993,12800000.0
2009-02-23 23:23:00,47.987,47.996,47.985,47.985,11200000.0
2009-02-23 23:24:00,48.004,48.016,47.999,47.999,12800000.0
2009-02-23 23:25:00,47.994,47.994,47.901,47.989,11200000.0
2009-02-23 23:26:00,47.973,47.986,47.973,47.985,16000000.0
2009-02-23 23:27:00,47.985,47.987,47.97,47.981,16000000.0
2009-02-23 23:28:00,47.979,47.979,47.961,47.969,12800000.0
2009-02-23 23:29:00,47.965,47.971,47.958,47.958,11200000.0
2009-02-23 23:30:00,47.963,47.973,47.962,47.973,12800000.0
2009-02-23 23:31:00,47.961,47.977,47.961,47.977,11200000.0
2009-02-23 23:32:00,47.968,47.976,47.96,47.973,17000000.0
2009-02-23 23:33:00,47.945,47.953,47.939,47.952,13200000.0
2009-02-23 23:34:00,47.964,47.964,47.947,47.961,14400000.0
2009-02-23 23:35:00,47.968,47.989,47.965,47.989,12800000.0
2009-02-23 23:36:00,47.98,47.987,47.977,47.977,12200000.0
2009-02-23 23:37:00,47.972,47.981,47.964,47.971,16000000.0
2009-02-23 23:38:00,47.962,47.965,47.958,47.958,11200000.0
2009-02-23 23:39:00,47.969,47.974,47.969,47.974,12800000.0
2009-02-23 23:40:00,47.958,47.974,47.949,47.974,12800000.0
2009-02-23 23:41:00,47.967,47.975,47.963,47.968,14400000.0
2009-02-23 23:42:00,47.963,47.974,47.963,47.974,14400000.0
2009-02-23 23:43:00,47.971,47.981,47.963,47.975,11200000.0
2009-02-23 23:44:00,47.982,47.984,47.979,47.981,12800000.0
2009-02-23 23:45:00,47.972,47.988,47.972,47.986,16000000.0
2009-02-23 23:46:00,47.99,47.99,47.976,47.979,11200000.0
2009-02-23 23:47:00,47.977,47.98,47.975,47.98,12800000.0
2009-02-23 23:48:00,47.979,47.98,47.971,47.973,12800000.0
2009-02-23 23:49:00,47.978,47.985,47.974,47.985,17600000.0
2009-02-23 23:50:00,47.995,48.003,47.995,48.0,11200000.0
2009-02-23 23:51:00,47.981,47.995,47.977,47.977,12800000.0
2009-02-23 23:52:00,47.976,47.986,47.973,47.981,14400000.0
2009-02-23 23:53:00,47.98,47.99,47.98,47.989,14400000.0
2009-02-23 23:54:00,47.993,47.993,47.988,47.99,11200000.0
2009-02-23 23:55:00,47.998,48.015,47.998,48.008,12800000.0
2009-02-23 23:56:00,48.019,48.02,48.013,48.013,12800000.0
2009-02-23 23:57:00,48.012,48.012,47.991,47.995,12800000.0
2009-02-23 23:58:00,47.989,47.991,47.983,47.99,11200000.0
2009-02-23 23:59:00,47.98,47.987,47.971,47.977,14400000.0
2009-02-24 00:00:00,47.977,47.98,47.966,47.978,12800000.0
2009-02-24 00:01:00,47.977,47.977,47.966,47.97,11200000.0
2009-02-24 00:02:00,47.962,47.967,47.95,47.95,12800000.0
2009-02-24 00:03:00,47.944,47.944,47.925,47.93,11200000.0
2009-02-24 00:04:00,47.922,47.922,47.897,47.913,14400000.0
2009-02-24 00:05:00,47.927,47.931,47.912,47.93,12800000.0
2009-02-24 00:06:00,47.932,47.947,47.927,47.945,11200000.0
2009-02-24 00:07:00,47.946,47.955,47.945,47.952,16000000.0
2009-02-24 00:08:00,47.957,47.957,47.948,47.948,12800000.0
2009-02-24 00:09:00,47.953,47.961,47.942,47.961,12800000.0
2009-02-24 00:10:00,47.962,47.962,47.95,47.952,12800000.0
2009-02-24 00:11:00,47.946,47.965,47.946,47.965,11200000.0
2009-02-24 00:12:00,47.98,47.984,47.971,47.971,11200000.0
2009-02-24 00:13:00,47.963,47.963,47.943,47.953,12800000.0
2009-02-24 00:14:00,47.949,47.956,47.946,47.952,11200000.0
2009-02-24 00:15:00,47.955,47.956,47.948,47.948,11200000.0
2009-02-24 00:16:00,47.947,47.947,47.936,47.94,11200000.0
2009-02-24 00:17:00,47.94,47.948,47.936,47.936,12800000.0
2009-02-24 00:18:00,47.94,47.968,47.94,47.968,11200000.0
2009-02-24 00:19:00,47.968,47.974,47.968,47.974,11200000.0
2009-02-24 00:20:00,47.963,47.972,47.908,47.964,14400000.0
2009-02-24 00:21:00,47.965,47.965,47.945,47.945,11200000.0
2009-02-24 00:22:00,47.949,47.974,47.949,47.972,17000000.0
2009-02-24 00:23:00,47.955,47.971,47.955,47.968,12800000.0
2009-02-24 00:24:00,47.969,47.972,47.961,47.966,17600000.0
2009-02-24 00:25:00,47.967,47.967,47.952,47.959,11200000.0
2009-02-24 00:26:00,47.96,47.96,47.937,47.937,11200000.0
2009-02-24 00:27:00,47.94,47.946,47.936,47.939,12800000.0
2009-02-24 00:28:00,47.93,47.93,47.897,47.897,12800000.0
2009-02-24 00:29:00,47.9,47.907,47.897,47.907,14800000.0
2009-02-24 00:30:00,47.912,47.922,47.91,47.913,12800000.0
2009-02-24 00:31:00,47.919,47.919,47.908,47.913,12800000.0
2009-02-24 00:32:00,47.913,47.922,47.91,47.922,14400000.0
2009-02-24 00:33:00,47.921,47.921,47.9,47.911,11200000.0
2009-02-24 00:34:00,47.909,47.934,47.909,47.933,18000000.0
2009-02-24 00:35:00,47.919,47.923,47.917,47.922,11600000.0
2009-02-24 00:36:00,47.927,47.944,47.927,47.944,13200000.0
2009-02-24 00:37:00,47.922,47.922,47.897,47.897,14400000.0
2009-02-24 00:38:00,47.889,47.899,47.884,47.899,14400000.0
2009-02-24 00:39:00,47.895,47.895,47.887,47.887,11200000.0
2009-02-24 00:40:00,47.884,47.888,47.878,47.882,12800000.0
2009-02-24 00:41:00,47.867,47.887,47.867,47.886,11200000.0
2009-02-24 00:42:00,47.86,47.867,47.846,47.865,11200000.0
2009-02-24 00:43:00,47.889,47.889,47.863,47.863,12800000.0
2009-02-24 00:44:00,47.858,47.862,47.857,47.862,9600000.0
2009-02-24 00:45:00,47.855,47.871,47.847,47.871,16000000.0
2009-02-24 00:46:00,47.851,47.851,47.843,47.843,16000000.0
2009-02-24 00:47:00,47.84,47.851,47.839,47.851,11200000.0
2009-02-24 00:48:00,47.854,47.866,47.854,47.862,11200000.0
2009-02-24 00:49:00,47.861,47.873,47.851,47.873,15400000.0
2009-02-24 00:50:00,47.875,47.879,47.868,47.868,11200000.0
2009-02-24 00:51:00,47.875,47.885,47.87,47.883,11200000.0
2009-02-24 00:52:00,47.866,47.877,47.865,47.865,12800000.0
2009-02-24 00:53:00,47.852,47.858,47.849,47.849,16000000.0
2009-02-24 00:54:00,47.842,47.842,47.826,47.826,15400000.0
2009-02-24 00:55:00,47.856,47.862,47.85,47.857,11200000.0
2009-02-24 00:56:00,47.864,47.864,47.853,47.857,14400000.0
2009-02-24 00:57:00,47.862,47.862,47.847,47.847,17600000.0
2009-02-24 00:58:00,47.845,47.85,47.836,47.846,11200000.0
2009-02-24 00:59:00,47.855,47.879,47.855,47.879,12800000.0
2009-02-24 01:00:00,47.887,47.891,47.885,47.891,11200000.0
2009-02-24 01:01:00,47.816,47.894,47.816,47.894,11200000.0
2009-02-24 01:02:00,47.902,47.911,47.888,47.911,11200000.0
2009-02-24 01:03:00,47.911,47.912,47.893,47.893,11200000.0
2009-02-24 01:04:00,47.931,47.937,47.931,47.933,11200000.0
2009-02-24 01:05:00,47.918,47.928,47.918,47.928,12200000.0
2009-02-24 01:06:00,47.929,47.936,47.925,47.929,11200000.0
2009-02-24 01:07:00,47.934,47.934,47.923,47.925,11200000.0
2009-02-24 01:08:00,47.928,47.931,47.916,47.928,11200000.0
2009-02-24 01:09:00,47.926,47.935,47.915,47.929,12800000.0
2009-02-24 01:10:00,47.93,47.93,47.919,47.922,17600000.0
2009-02-24 01:11:00,47.833,47.931,47.833,47.913,11200000.0
2009-02-24 01:12:00,47.909,47.93,47.909,47.93,12800000.0
2009-02-24 01:13:00,47.947,47.947,47.936,47.94,11200000.0
2009-02-24 01:14:00,47.946,47.951,47.941,47.951,11200000.0
2009-02-24 01:15:00,47.942,47.945,47.936,47.942,11200000.0
2009-02-24 01:16:00,47.933,47.937,47.93,47.93,11200000.0
2009-02-24 01:17:00,47.935,47.937,47.921,47.937,11200000.0
2009-02-24 01:18:00,47.936,47.936,47.93,47.934,11200000.0
2009-02-24 01:19:00,47.923,47.923,47.879,47.912,16000000.0
2009-02-24 01:20:00,47.931,47.936,47.929,47.934,16000000.0
2009-02-24 01:21:00,47.929,47.932,47.918,47.927,17600000.0
2009-02-24 01:22:00,47.921,47.936,47.921,47.931,12200000.0
2009-02-24 01:23:00,47.929,47.929,47.906,47.906,12800000.0
2009-02-24 01:24:00,47.902,47.902,47.89,47.89,12800000.0
2009-02-24 01:25:00,47.876,47.89,47.867,47.868,14400000.0
2009-02-24 01:26:00,47.889,47.891,47.879,47.885,11200000.0
2009-02-24 01:27:00,47.879,47.892,47.879,47.892,11200000.0
2009-02-24 01:28:00,47.89,47.896,47.887,47.896,12800000.0
2009-02-24 01:29:00,47.904,47.904,47.892,47.892,12800000.0
2009-02-24 01:30:00,47.9,47.901,47.886,47.886,11200000.0
2009-02-24 01:31:00,47.894,47.896,47.887,47.89,12800000.0
2009-02-24 01:32:00,47.894,47.901,47.893,47.901,11200000.0
2009-02-24 01:33:00,47.897,47.905,47.894,47.905,12200000.0
2009-02-24 01:34:00,47.893,47.906,47.893,47.897,17600000.0
2009-02-24 01:35:00,47.894,47.894,47.884,47.89,11200000.0
2009-02-24 01:36:00,47.891,47.899,47.888,47.893,12800000.0
2009-02-24 01:37:00,47.885,47.902,47.875,47.875,14400000.0
2009-02-24 01:38:00,47.892,47.897,47.884,47.892,17600000.0
2009-02-24 01:39:00,47.896,47.903,47.812,47.903,12800000.0
2009-02-24 01:40:00,47.908,47.908,47.896,47.897,12800000.0
2009-02-24 01:41:00,47.911,47.914,47.896,47.896,12800000.0
2009-02-24 01:42:00,47.904,47.905,47.9,47.905,9600000.0
2009-02-24 01:43:00,47.903,47.908,47.891,47.891,11200000.0
2009-02-24 01:44:00,47.884,47.893,47.872,47.872,11200000.0
2009-02-24 01:45:00,47.871,47.871,47.864,47.868,11200000.0
2009-02-24 01:46:00,47.88,47.888,47.871,47.871,11200000.0
2009-02-24 01:47:00,47.876,47.884,47.865,47.877,17600000.0
2009-02-24 01:48:00,47.884,47.884,47.862,47.872,12200000.0
2009-02-24 01:49:00,47.867,47.87,47.861,47.863,16000000.0
2009-02-24 01:50:00,47.866,47.866,47.851,47.861,16000000.0
2009-02-24 01:51:00,47.855,47.86,47.84,47.852,17600000.0
2009-02-24 01:52:00,47.842,47.848,47.834,47.838,12800000.0
2009-02-24 01:53:00,47.831,47.831,47.808,47.808,14400000.0
2009-02-24 01:54:00,47.792,47.798,47.788,47.798,12800000.0
2009-02-24 01:55:00,47.793,47.797,47.789,47.789,11200000.0
2009-02-24 01:56:00,47.792,47.801,47.786,47.797,16000000.0
2009-02-24 01:57:00,47.791,47.791,47.778,47.778,11200000.0
2009-02-24 01:58:00,47.789,47.796,47.783,47.784,17600000.0
2009-02-24 01:59:00,47.754,47.757,47.744,47.756,11200000.0
2009-02-24 02:00:00,47.776,47.789,47.776,47.788,11200000.0
2009-02-24 02:01:00,47.8,47.803,47.798,47.801,11200000.0
2009-02-24 02:02:00,47.801,47.805,47.799,47.801,19600000.0
2009-02-24 02:03:00,47.801,47.807,47.796,47.796,12800000.0
2009-02-24 02:04:00,47.799,47.807,47.799,47.805,11200000.0
2009-02-24 02:05:00,47.812,47.818,47.809,47.817,12800000.0
2009-02-24 02:06:00,47.839,47.839,47.816,47.816,17600000.0
2009-02-24 02:07:00,47.812,47.82,47.797,47.798,20800000.0
2009-02-24 02:08:00,47.82,47.825,47.816,47.816,17600000.0
2009-02-24 02:09:00,47.808,47.808,47.771,47.771,14400000.0
2009-02-24 02:10:00,47.763,47.772,47.763,47.771,12800000.0
2009-02-24 02:11:00,47.757,47.757,47.698,47.698,12800000.0
2009-02-24 02:12:00,47.667,47.694,47.667,47.693,11200000.0
2009-02-24 02:13:00,47.698,47.71,47.693,47.693,16000000.0
2009-02-24 02:14:00,47.708,47.717,47.708,47.717,12800000.0
2009-02-24 02:15:00,47.712,47.712,47.704,47.707,11200000.0
2009-02-24 02:16:00,47.692,47.692,47.671,47.671,8000000.0
2009-02-24 02:17:00,47.649,47.649,47.599,47.599,11200000.0
2009-02-24 02:18:00,47.605,47.62,47.599,47.599,12800000.0
2009-02-24 02:19:00,47.621,47.628,47.613,47.613,9600000.0
2009-02-24 02:20:00,47.611,47.627,47.611,47.616,14400000.0
2009-02-24 02:21:00,47.607,47.634,47.607,47.617,18000000.0
2009-02-24 02:22:00,47.589,47.598,47.584,47.584,16000000.0
2009-02-24 02:23:00,47.586,47.598,47.585,47.594,11600000.0
2009-02-24 02:24:00,47.583,47.583,47.572,47.577,12800000.0
2009-02-24 02:25:00,47.587,47.601,47.587,47.601,24000000.0
2009-02-24 02:26:00,47.609,47.61,47.591,47.595,11200000.0
2009-02-24 02:27:00,47.599,47.61,47.597,47.61,12800000.0
2009-02-24 02:28:00,47.608,47.608,47.586,47.586,15400000.0
2009-02-24 02:29:00,47.599,47.603,47.598,47.598,11200000.0
2009-02-24 02:30:00,47.608,47.634,47.608,47.634,15400000.0
2009-02-24 02:31:00,47.644,47.65,47.642,47.65,13800000.0
2009-02-24 02:32:00,47.608,47.64,47.608,47.639,16000000.0
2009-02-24 02:33:00,47.649,47.686,47.649,47.686,11200000.0
2009-02-24 02:34:00,47.715,47.722,47.714,47.722,11200000.0
2009-02-24 02:35:00,47.707,47.714,47.692,47.692,12800000.0
2009-02-24 02:36:00,47.684,47.689,47.672,47.689,16000000.0
2009-02-24 02:37:00,47.683,47.693,47.67,47.671,12800000.0
2009-02-24 02:38:00,47.67,47.691,47.67,47.685,11200000.0
2009-02-24 02:39:00,47.703,47.709,47.703,47.709,19200000.0
2009-02-24 02:40:00,47.708,47.708,47.7,47.705,11200000.0
2009-02-24 02:41:00,47.7,47.708,47.697,47.708,13200000.0
2009-02-24 02:42:00,47.707,47.707,47.698,47.7,12800000.0
2009-02-24 02:43:00,47.686,47.696,47.681,47.696,25600000.0
2009-02-24 02:44:00,47.695,47.696,47.687,47.696,17600000.0
2009-02-24 02:45:00,47.689,47.689,47.666,47.666,9600000.0
2009-02-24 02:46:00,47.655,47.656,47.647,47.649,17000000.0
2009-02-24 02:47:00,47.658,47.659,47.656,47.656,8000000.0
2009-02-24 02:48:00,47.661,47.669,47.658,47.669,11200000.0
2009-02-24 02:49:00,47.662,47.674,47.662,47.665,9600000.0
2009-02-24 02:50:00,47.674,47.679,47.67,47.679,16000000.0
2009-02-24 02:51:00,47.678,47.709,47.675,47.709,16000000.0
2009-02-24 02:52:00,47.708,47.714,47.702,47.712,11200000.0
2009-02-24 02:53:00,47.734,47.753,47.688,47.741,12800000.0
2009-02-24 02:54:00,47.728,47.737,47.708,47.708,12800000.0
2009-02-24 02:55:00,47.697,47.723,47.697,47.718,12800000.0
2009-02-24 02:56:00,47.719,47.729,47.719,47.729,22400000.0
2009-02-24 02:57:00,47.734,47.734,47.725,47.725,11200000.0
2009-02-24 02:58:00,47.728,47.748,47.728,47.748,9600000.0
2009-02-24 02:59:00,47.76,47.76,47.747,47.754,16000000.0
2009-02-24 03:00:00,47.758,47.773,47.758,47.769,11200000.0
2009-02-24 03:01:00,47.783,47.783,47.743,47.743,12800000.0
2009-02-24 03:02:00,47.745,47.748,47.736,47.748,12800000.0
2009-02-24 03:03:00,47.749,47.759,47.749,47.756,13200000.0
2009-02-24 03:04:00,47.758,47.766,47.756,47.758,29200000.0
2009-02-24 03:05:00,47.771,47.787,47.771,47.784,8000000.0
2009-02-24 03:06:00,47.788,47.794,47.785,47.785,8400000.0
2009-02-24 03:07:00,47.779,47.802,47.779,47.802,11200000.0
2009-02-24 03:08:00,47.831,47.836,47.82,47.836,17600000.0
2009-02-24 03:09:00,47.855,47.871,47.855,47.871,11200000.0
2009-02-24 03:10:00,47.904,47.974,47.904,47.974,16000000.0
2009-02-24 03:11:00,47.953,47.964,47.953,47.959,12200000.0
2009-02-24 03:12:00,47.95,47.95,47.934,47.947,12800000.0
2009-02-24 03:13:00,47.953,47.954,47.947,47.951,14400000.0
2009-02-24 03:14:00,47.963,48.002,47.963,48.002,11200000.0
2009-02-24 03:15:00,48.002,48.009,47.981,48.007,18000000.0
2009-02-24 03:16:00,48.01,48.049,48.009,48.046,11200000.0
2009-02-24 03:17:00,48.073,48.087,48.062,48.062,12800000.0
2009-02-24 03:18:00,48.041,48.041,48.012,48.012,12800000.0
2009-02-24 03:19:00,48.007,48.007,47.982,47.982,16000000.0
2009-02-24 03:20:00,47.976,47.981,47.968,47.968,12800000.0
2009-02-24 03:21:00,47.972,47.993,47.97,47.992,17600000.0
2009-02-24 03:22:00,47.991,48.02,47.986,48.02,12800000.0
2009-02-24 03:23:00,48.079,48.092,48.075,48.092,17600000.0
2009-02-24 03:24:00,48.119,48.121,48.095,48.095,28800000.0
2009-02-24 03:25:00,48.092,48.099,48.09,48.095,19200000.0
2009-02-24 03:26:00,48.088,48.097,48.087,48.094,13200000.0
2009-02-24 03:27:00,48.113,48.121,48.098,48.121,12800000.0
2009-02-24 03:28:00,48.137,48.142,48.137,48.142,11200000.0
2009-02-24 03:29:00,48.161,48.171,48.137,48.137,11200000.0
2009-02-24 03:30:00,48.119,48.119,48.095,48.095,12800000.0
2009-02-24 03:31:00,48.095,48.095,48.082,48.082,31800000.0
2009-02-24 03:32:00,48.081,48.087,48.06,48.071,12800000.0
2009-02-24 03:33:00,48.075,48.08,48.074,48.074,12800000.0
2009-02-24 03:34:00,48.072,48.072,48.042,48.047,16000000.0
2009-02-24 03:35:00,48.057,48.069,48.049,48.063,13800000.0
2009-02-24 03:36:00,48.05,48.055,48.044,48.044,7400000.0
2009-02-24 03:37:00,48.035,48.051,48.031,48.031,17600000.0
2009-02-24 03:38:00,48.041,48.045,48.038,48.044,12200000.0
2009-02-24 03:39:00,48.027,48.041,48.027,48.041,17600000.0
2009-02-24 03:40:00,48.046,48.07,48.046,48.07,12800000.0
2009-02-24 03:41:00,48.081,48.096,48.081,48.093,12800000.0
2009-02-24 03:42:00,48.1,48.113,48.09,48.09,18000000.0
2009-02-24 03:43:00,48.086,48.097,48.086,48.097,14400000.0
2009-02-24 03:44:00,48.092,48.11,48.092,48.11,28800000.0
2009-02-24 03:45:00,48.102,48.107,48.101,48.103,14400000.0
2009-02-24 03:46:00,48.101,48.103,48.099,48.099,12600000.0
2009-02-24 03:47:00,48.085,48.09,48.085,48.087,12800000.0
2009-02-24 03:48:00,48.091,48.108,48.091,48.1,16400000.0
2009-02-24 03:49:00,48.127,48.138,48.122,48.138,12800000.0
2009-02-24 03:50:00,48.147,48.151,48.139,48.141,12800000.0
2009-02-24 03:51:00,48.132,48.137,48.124,48.124,12800000.0
2009-02-24 03:52:00,48.135,48.148,48.134,48.148,12800000.0
2009-02-24 03:53:00,48.169,48.169,48.153,48.153,11200000.0
2009-02-24 03:54:00,48.154,48.155,48.145,48.149,11600000.0
2009-02-24 03:55:00,48.145,48.147,48.126,48.126,9600000.0
2009-02-24 03:56:00,48.137,48.15,48.129,48.15,12800000.0
2009-02-24 03:57:00,48.146,48.15,48.119,48.14,11200000.0
2009-02-24 03:58:00,48.134,48.136,48.122,48.135,12800000.0
2009-02-24 03:59:00,48.126,48.13,48.118,48.118,17600000.0
2009-02-24 04:00:00,48.138,48.138,48.115,48.115,11200000.0
2009-02-24 04:01:00,48.095,48.095,48.072,48.081,11200000.0
2009-02-24 04:02:00,48.059,48.059,48.032,48.032,12800000.0
2009-02-24 04:03:00,47.931,48.016,47.931,48.016,11200000.0
2009-02-24 04:04:00,48.018,48.031,48.004,48.031,12800000.0
2009-02-24 04:05:00,48.034,48.043,48.011,48.039,14400000.0
2009-02-24 04:06:00,48.04,48.045,48.04,48.045,9600000.0
2009-02-24 04:07:00,48.041,48.041,48.028,48.04,12800000.0
2009-02-24 04:08:00,48.043,48.062,48.035,48.062,12200000.0
2009-02-24 04:09:00,48.061,48.061,48.044,48.055,11600000.0
2009-02-24 04:10:00,48.045,48.045,48.035,48.041,16400000.0
2009-02-24 04:11:00,48.046,48.046,48.036,48.036,8400000.0
2009-02-24 04:12:00,48.032,48.041,48.032,48.041,12800000.0
2009-02-24 04:13:00,48.038,48.043,48.036,48.04,17600000.0
2009-02-24 04:14:00,48.041,48.049,48.033,48.047,11200000.0
2009-02-24 04:15:00,48.049,48.054,48.048,48.054,16000000.0
2009-02-24 04:16:00,48.145,48.15,48.115,48.133,17000000.0
2009-02-24 04:17:00,48.053,48.061,48.046,48.061,17000000.0
2009-02-24 04:18:00,48.053,48.053,48.048,48.048,12800000.0
2009-02-24 04:19:00,48.056,48.068,48.049,48.065,35000000.0
2009-02-24 04:20:00,48.067,48.067,48.052,48.055,12200000.0
2009-02-24 04:21:00,48.05,48.053,48.036,48.036,11200000.0
2009-02-24 04:22:00,48.022,48.047,48.022,48.042,12800000.0
2009-02-24 04:23:00,48.047,48.05,48.042,48.049,12800000.0
2009-02-24 04:24:00,48.046,48.05,48.042,48.05,16000000.0
2009-02-24 04:25:00,48.062,48.062,48.058,48.06,8000000.0
2009-02-24 04:26:00,48.051,48.06,48.051,48.057,12800000.0
2009-02-24 04:27:00,48.04,48.045,48.035,48.035,17000000.0
2009-02-24 04:28:00,48.054,48.068,48.054,48.064,12800000.0
2009-02-24 04:29:00,48.063,48.076,48.063,48.076,16000000.0
2009-02-24 04:30:00,48.074,48.093,48.074,48.093,11200000.0
2009-02-24 04:31:00,48.086,48.086,48.062,48.063,16000000.0
2009-02-24 04:32:00,48.06,48.06,48.053,48.053,8000000.0
2009-02-24 04:33:00,48.049,48.049,48.024,48.034,12800000.0
2009-02-24 04:34:00,48.036,48.04,48.03,48.037,14400000.0
2009-02-24 04:35:00,48.033,48.053,48.033,48.053,11200000.0
2009-02-24 04:36:00,48.052,48.054,48.051,48.052,11200000.0
2009-02-24 04:37:00,48.044,48.044,48.035,48.038,11200000.0
2009-02-24 04:38:00,48.051,48.051,48.025,48.025,9600000.0
2009-02-24 04:39:00,48.04,48.05,48.031,48.04,14400000.0
2009-02-24 04:40:00,48.006,48.042,48.005,48.041,12800000.0
2009-02-24 04:41:00,48.044,48.044,48.035,48.036,11200000.0
2009-02-24 04:42:00,48.029,48.032,48.019,48.019,11200000.0
2009-02-24 04:43:00,48.025,48.027,48.015,48.023,17600000.0
2009-02-24 04:44:00,48.018,48.024,48.016,48.02,11200000.0
2009-02-24 04:45:00,48.017,48.019,48.008,48.008,11200000.0
2009-02-24 04:46:00,48.007,48.007,48.003,48.004,13200000.0
2009-02-24 04:47:00,48.005,48.015,48.005,48.013,8000000.0
2009-02-24 04:48:00,48.008,48.012,48.006,48.012,11200000.0
2009-02-24 04:49:00,48.003,48.011,47.996,48.011,13200000.0
2009-02-24 04:50:00,48.011,48.014,48.001,48.009,17600000.0
2009-02-24 04:51:00,48.005,48.012,48.005,48.012,16000000.0
2009-02-24 04:52:00,48.016,48.018,48.009,48.013,12800000.0
2009-02-24 04:53:00,48.013,48.013,48.008,48.008,13200000.0
2009-02-24 04:54:00,48.012,48.015,48.007,48.01,33600000.0
2009-02-24 04:55:00,48.014,48.014,47.989,47.989,11200000.0
2009-02-24 04:56:00,48.016,48.016,48.002,48.006,16000000.0
2009-02-24 04:57:00,48.003,48.014,48.003,48.012,17600000.0
2009-02-24 04:58:00,48.017,48.017,48.012,48.016,8000000.0
2009-02-24 04:59:00,48.021,48.037,48.017,48.037,17600000.0
2009-02-24 05:00:00,48.025,48.025,48.017,48.019,8000000.0
2009-02-24 05:01:00,48.021,48.041,48.021,48.041,14400000.0
2009-02-24 05:02:00,48.052,48.052,48.045,48.045,17600000.0
2009-02-24 05:03:00,48.061,48.072,48.054,48.072,9600000.0
2009-02-24 05:04:00,48.07,48.104,48.07,48.104,12800000.0
2009-02-24 05:05:00,48.101,48.101,48.089,48.097,12800000.0
2009-02-24 05:06:00,48.087,48.111,48.087,48.111,17600000.0
2009-02-24 05:07:00,48.104,48.121,48.102,48.121,11200000.0
2009-02-24 05:08:00,48.131,48.139,48.129,48.139,9600000.0
2009-02-24 05:09:00,48.159,48.181,48.159,48.181,7400000.0
2009-02-24 05:10:00,48.166,48.166,48.157,48.161,12800000.0
2009-02-24 05:11:00,48.165,48.165,48.156,48.156,11200000.0
2009-02-24 05:12:00,48.163,48.163,48.155,48.158,17600000.0
2009-02-24 05:13:00,48.181,48.199,48.181,48.19,11200000.0
2009-02-24 05:14:00,48.18,48.193,48.178,48.191,16000000.0
2009-02-24 05:15:00,48.183,48.183,48.16,48.163,13200000.0
2009-02-24 05:16:00,48.154,48.154,48.134,48.134,16000000.0
2009-02-24 05:17:00,48.143,48.155,48.143,48.144,14400000.0
2009-02-24 05:18:00,48.158,48.158,48.146,48.152,10600000.0
2009-02-24 05:19:00,48.147,48.155,48.142,48.152,17600000.0
2009-02-24 05:20:00,48.164,48.169,48.163,48.168,9600000.0
2009-02-24 05:21:00,48.166,48.2,48.163,48.193,17600000.0
2009-02-24 05:22:00,48.191,48.214,48.191,48.214,25600000.0
2009-02-24 05:23:00,48.229,48.235,48.229,48.23,43600000.0
2009-02-24 05:24:00,48.193,48.193,48.178,48.178,12800000.0
2009-02-24 05:25:00,48.189,48.196,48.18,48.196,12800000.0
2009-02-24 05:26:00,48.206,48.239,48.206,48.239,11200000.0
2009-02-24 05:27:00,48.244,48.256,48.24,48.256,12800000.0
2009-02-24 05:28:00,48.245,48.252,48.245,48.249,11200000.0
2009-02-24 05:29:00,48.259,48.264,48.256,48.256,17600000.0
2009-02-24 05:30:00,48.256,48.273,48.255,48.273,16000000.0
2009-02-24 05:31:00,48.251,48.264,48.251,48.255,11200000.0
2009-02-24 05:32:00,48.251,48.272,48.245,48.272,12800000.0
2009-02-24 05:33:00,48.322,48.328,48.303,48.303,11200000.0
2009-02-24 05:34:00,48.295,48.296,48.288,48.296,16000000.0
2009-02-24 05:35:00,48.289,48.289,48.267,48.267,11600000.0
2009-02-24 05:36:00,48.27,48.275,48.263,48.275,12800000.0
2009-02-24 05:37:00,48.278,48.278,48.252,48.255,12800000.0
2009-02-24 05:38:00,48.262,48.268,48.248,48.268,9600000.0
2009-02-24 05:39:00,48.271,48.274,48.258,48.258,12800000.0
2009-02-24 05:40:00,48.259,48.276,48.251,48.276,12800000.0
2009-02-24 05:41:00,48.292,48.295,48.287,48.287,11200000.0
2009-02-24 05:42:00,48.286,48.296,48.286,48.293,18600000.0
2009-02-24 05:43:00,48.306,48.321,48.304,48.304,17600000.0
2009-02-24 05:44:00,48.297,48.308,48.297,48.301,14400000.0
2009-02-24 05:45:00,48.294,48.304,48.294,48.301,12800000.0
2009-02-24 05:46:00,48.296,48.301,48.291,48.292,12800000.0
2009-02-24 05:47:00,48.308,48.315,48.308,48.315,13200000.0
2009-02-24 05:48:00,48.311,48.322,48.31,48.316,11200000.0
2009-02-24 05:49:00,48.309,48.309,48.297,48.298,22400000.0
2009-02-24 05:50:00,48.322,48.329,48.314,48.321,12800000.0
2009-02-24 05:51:00,48.333,48.351,48.328,48.35,16000000.0
2009-02-24 05:52:00,48.368,48.429,48.368,48.429,16400000.0
2009-02-24 05:53:00,48.474,48.525,48.474,48.521,12800000.0
2009-02-24 05:54:00,48.497,48.497,48.435,48.435,11200000.0
2009-02-24 05:55:00,48.435,48.512,48.435,48.512,16000000.0
2009-02-24 05:56:00,48.533,48.533,48.504,48.504,17600000.0
2009-02-24 05:57:00,48.506,48.506,48.457,48.457,11200000.0
2009-02-24 05:58:00,48.443,48.454,48.439,48.451,11200000.0
2009-02-24 05:59:00,48.461,48.467,48.458,48.461,17600000.0
2009-02-24 06:00:00,48.458,48.47,48.458,48.47,8000000.0
2009-02-24 06:01:00,48.471,48.479,48.471,48.479,8000000.0
2009-02-24 06:02:00,48.486,48.497,48.483,48.497,17600000.0
2009-02-24 06:03:00,48.489,48.52,48.489,48.52,12800000.0
2009-02-24 06:04:00,48.545,48.573,48.541,48.541,12800000.0
2009-02-24 06:05:00,48.553,48.571,48.553,48.571,11200000.0
2009-02-24 06:06:00,48.56,48.562,48.546,48.549,11200000.0
2009-02-24 06:07:00,48.532,48.539,48.531,48.531,11200000.0
2009-02-24 06:08:00,48.505,48.515,48.484,48.484,17600000.0
2009-02-24 06:09:00,48.47,48.47,48.451,48.455,12800000.0
2009-02-24 06:10:00,48.436,48.451,48.436,48.449,11600000.0
2009-02-24 06:11:00,48.455,48.474,48.455,48.472,35200000.0
2009-02-24 06:12:00,48.479,48.479,48.463,48.463,11200000.0
2009-02-24 06:13:00,48.466,48.474,48.464,48.465,14400000.0
2009-02-24 06:14:00,48.493,48.528,48.493,48.528,17000000.0
2009-02-24 06:15:00,48.534,48.543,48.529,48.531,17600000.0
2009-02-24 06:16:00,48.531,48.539,48.531,48.538,8000000.0
2009-02-24 06:17:00,48.535,48.562,48.535,48.562,12800000.0
2009-02-24 06:18:00,48.561,48.565,48.471,48.471,11200000.0
2009-02-24 06:19:00,48.558,48.561,48.555,48.555,9600000.0
2009-02-24 06:20:00,48.55,48.564,48.535,48.535,12800000.0
2009-02-24 06:21:00,48.546,48.563,48.546,48.558,14400000.0
2009-02-24 06:22:00,48.56,48.582,48.552,48.567,16000000.0
2009-02-24 06:23:00,48.555,48.566,48.554,48.561,11200000.0
2009-02-24 06:24:00,48.556,48.562,48.554,48.562,14400000.0
2009-02-24 06:25:00,48.551,48.551,48.531,48.532,8000000.0
2009-02-24 06:26:00,48.518,48.553,48.518,48.553,11200000.0
2009-02-24 06:27:00,48.57,48.571,48.559,48.56,8000000.0
2009-02-24 06:28:00,48.551,48.553,48.548,48.548,15400000.0
2009-02-24 06:29:00,48.573,48.579,48.569,48.577,12800000.0
2009-02-24 06:30:00,48.572,48.575,48.565,48.575,27200000.0
2009-02-24 06:31:00,48.579,48.59,48.569,48.59,11200000.0
2009-02-24 06:32:00,48.584,48.592,48.577,48.577,22400000.0
2009-02-24 06:33:00,48.565,48.565,48.549,48.55,24000000.0
2009-02-24 06:34:00,48.537,48.541,48.527,48.541,18000000.0
2009-02-24 06:35:00,48.551,48.575,48.551,48.575,11200000.0
2009-02-24 06:36:00,48.592,48.593,48.58,48.59,12800000.0
2009-02-24 06:37:00,48.584,48.584,48.563,48.563,12800000.0
2009-02-24 06:38:00,48.559,48.559,48.548,48.552,8000000.0
2009-02-24 06:39:00,48.537,48.537,48.474,48.474,13800000.0
2009-02-24 06:40:00,48.471,48.487,48.471,48.483,17600000.0
2009-02-24 06:41:00,48.478,48.489,48.474,48.488,11200000.0
2009-02-24 06:42:00,48.509,48.542,48.509,48.542,14800000.0
2009-02-24 06:43:00,48.559,48.565,48.55,48.55,19200000.0
2009-02-24 06:44:00,48.549,48.568,48.549,48.564,11200000.0
2009-02-24 06:45:00,48.548,48.556,48.548,48.549,12800000.0
2009-02-24 06:46:00,48.545,48.545,48.52,48.525,16000000.0
2009-02-24 06:47:00,48.535,48.539,48.527,48.539,12800000.0
2009-02-24 06:48:00,48.518,48.518,48.478,48.486,12800000.0
2009-02-24 06:49:00,48.472,48.478,48.472,48.475,8400000.0
2009-02-24 06:50:00,48.479,48.493,48.479,48.493,11200000.0
2009-02-24 06:51:00,48.478,48.479,48.468,48.474,16000000.0
2009-02-24 06:52:00,48.47,48.476,48.461,48.467,14400000.0
2009-02-24 06:53:00,48.464,48.467,48.369,48.459,14400000.0
2009-02-24 06:54:00,48.456,48.471,48.446,48.467,14400000.0
2009-02-24 06:55:00,48.475,48.498,48.475,48.498,9600000.0
2009-02-24 06:56:00,48.494,48.5,48.494,48.496,8000000.0
2009-02-24 06:57:00,48.493,48.502,48.492,48.496,15400000.0
2009-02-24 06:58:00,48.505,48.53,48.505,48.53,11200000.0
2009-02-24 06:59:00,48.548,48.548,48.527,48.535,17000000.0
2009-02-24 07:00:00,48.546,48.555,48.546,48.551,11200000.0
2009-02-24 07:01:00,48.55,48.581,48.55,48.575,16400000.0
2009-02-24 07:02:00,48.614,48.632,48.614,48.626,12800000.0
2009-02-24 07:03:00,48.621,48.621,48.598,48.619,13200000.0
2009-02-24 07:04:00,48.622,48.622,48.598,48.6,13200000.0
2009-02-24 07:05:00,48.592,48.635,48.592,48.63,12800000.0
2009-02-24 07:06:00,48.64,48.643,48.633,48.643,16000000.0
2009-02-24 07:07:00,48.655,48.659,48.633,48.633,12200000.0
2009-02-24 07:08:00,48.652,48.694,48.652,48.673,28800000.0
2009-02-24 07:09:00,48.632,48.649,48.631,48.64,16000000.0
2009-02-24 07:10:00,48.639,48.642,48.632,48.636,18000000.0
2009-02-24 07:11:00,48.653,48.685,48.653,48.685,17600000.0
2009-02-24 07:12:00,48.708,48.723,48.708,48.715,8000000.0
2009-02-24 07:13:00,48.708,48.748,48.708,48.748,14400000.0
2009-02-24 07:14:00,48.758,48.776,48.758,48.776,12800000.0
2009-02-24 07:15:00,48.778,48.778,48.757,48.763,10600000.0
2009-02-24 07:16:00,48.765,48.777,48.765,48.767,14400000.0
2009-02-24 07:17:00,48.743,48.743,48.728,48.738,11200000.0
2009-02-24 07:18:00,48.729,48.729,48.693,48.693,11200000.0
2009-02-24 07:19:00,48.685,48.688,48.675,48.675,11200000.0
2009-02-24 07:20:00,48.679,48.679,48.67,48.672,13800000.0
2009-02-24 07:21:00,48.682,48.691,48.678,48.69,12200000.0
2009-02-24 07:22:00,48.698,48.699,48.694,48.694,12800000.0
2009-02-24 07:23:00,48.714,48.723,48.707,48.716,15400000.0
2009-02-24 07:24:00,48.72,48.731,48.72,48.731,11200000.0
2009-02-24 07:25:00,48.728,48.728,48.712,48.712,11600000.0
2009-02-24 07:26:00,48.722,48.741,48.72,48.741,12800000.0
2009-02-24 07:27:00,48.727,48.727,48.691,48.694,12800000.0
2009-02-24 07:28:00,48.696,48.697,48.687,48.697,12800000.0
2009-02-24 07:29:00,48.682,48.682,48.667,48.669,27200000.0
2009-02-24 07:30:00,48.666,48.679,48.587,48.679,16000000.0
2009-02-24 07:31:00,48.684,48.689,48.68,48.68,11200000.0
2009-02-24 07:32:00,48.679,48.689,48.675,48.675,12800000.0
2009-02-24 07:33:00,48.672,48.677,48.667,48.671,16000000.0
2009-02-24 07:34:00,48.691,48.701,48.682,48.682,11600000.0
2009-02-24 07:35:00,48.672,48.672,48.668,48.668,8000000.0
2009-02-24 07:36:00,48.668,48.687,48.668,48.684,12200000.0
2009-02-24 07:37:00,48.682,48.686,48.682,48.683,9600000.0
2009-02-24 07:38:00,48.68,48.68,48.659,48.678,16000000.0
2009-02-24 07:39:00,48.679,48.679,48.668,48.677,19200000.0
2009-02-24 07:40:00,48.681,48.684,48.679,48.683,11200000.0
2009-02-24 07:41:00,48.684,48.695,48.684,48.693,32000000.0
2009-02-24 07:42:00,48.7,48.707,48.697,48.704,33600000.0
2009-02-24 07:43:00,48.711,48.725,48.711,48.72,28800000.0
2009-02-24 07:44:00,48.76,48.781,48.76,48.774,8000000.0
2009-02-24 07:45:00,48.793,48.794,48.73,48.789,14400000.0
2009-02-24 07:46:00,48.798,48.822,48.798,48.821,26600000.0
2009-02-24 07:47:00,48.84,48.84,48.832,48.84,8000000.0
2009-02-24 07:48:00,48.827,48.837,48.827,48.836,11200000.0
2009-02-24 07:49:00,48.83,48.831,48.819,48.819,15400000.0
2009-02-24 07:50:00,48.818,48.826,48.816,48.82,11200000.0
2009-02-24 07:51:00,48.804,48.821,48.8,48.81,38400000.0
2009-02-24 07:52:00,48.822,48.822,48.811,48.814,10400000.0
2009-02-24 07:53:00,48.816,48.826,48.81,48.81,11200000.0
2009-02-24 07:54:00,48.818,48.83,48.814,48.83,12800000.0
2009-02-24 07:55:00,48.835,48.865,48.835,48.861,30400000.0
2009-02-24 07:56:00,48.862,48.873,48.858,48.868,16000000.0
2009-02-24 07:57:00,48.868,48.877,48.868,48.877,17600000.0
2009-02-24 07:58:00,48.877,48.888,48.877,48.888,11200000.0
2009-02-24 07:59:00,48.887,48.887,48.874,48.874,17600000.0
2009-02-24 08:00:00,48.882,48.905,48.882,48.905,12800000.0
2009-02-24 08:01:00,48.906,48.906,48.895,48.898,11200000.0
2009-02-24 08:02:00,48.906,48.907,48.898,48.898,9600000.0
2009-02-24 08:03:00,48.878,48.88,48.867,48.867,9600000.0
2009-02-24 08:04:00,48.876,48.876,48.86,48.86,11200000.0
2009-02-24 08:05:00,48.847,48.847,48.776,48.776,12800000.0
2009-02-24 08:06:00,48.781,48.781,48.764,48.764,12800000.0
2009-02-24 08:07:00,48.732,48.737,48.719,48.726,16000000.0
2009-02-24 08:08:00,48.748,48.751,48.744,48.747,12800000.0
2009-02-24 08:09:00,48.751,48.751,48.736,48.75,12800000.0
2009-02-24 08:10:00,48.746,48.794,48.746,48.781,30400000.0
2009-02-24 08:11:00,48.782,48.801,48.768,48.785,12200000.0
2009-02-24 08:12:00,48.769,48.799,48.769,48.79,17000000.0
2009-02-24 08:13:00,48.813,48.816,48.801,48.801,14400000.0
2009-02-24 08:14:00,48.801,48.801,48.766,48.766,16000000.0
2009-02-24 08:15:00,48.752,48.76,48.747,48.751,11200000.0
2009-02-24 08:16:00,48.757,48.786,48.757,48.786,19200000.0
2009-02-24 08:17:00,48.793,48.793,48.762,48.762,11200000.0
2009-02-24 08:18:00,48.808,48.808,48.793,48.799,11200000.0
2009-02-24 08:19:00,48.807,48.808,48.799,48.799,11200000.0
2009-02-24 08:20:00,48.798,48.806,48.789,48.789,12800000.0
2009-02-24 08:21:00,48.795,48.795,48.773,48.773,9600000.0
2009-02-24 08:22:00,48.758,48.758,48.728,48.728,11200000.0
2009-02-24 08:23:00,48.732,48.733,48.719,48.719,16000000.0
2009-02-24 08:24:00,48.71,48.71,48.7,48.701,17600000.0
2009-02-24 08:25:00,48.69,48.696,48.686,48.687,12800000.0
2009-02-24 08:26:00,48.686,48.686,48.672,48.677,10000000.0
2009-02-24 08:27:00,48.679,48.7,48.679,48.7,11200000.0
2009-02-24 08:28:00,48.731,48.758,48.731,48.755,12600000.0
2009-02-24 08:29:00,48.763,48.769,48.761,48.764,11200000.0
2009-02-24 08:30:00,48.748,48.748,48.728,48.728,12800000.0
2009-02-24 08:31:00,48.732,48.735,48.717,48.727,12800000.0
2009-02-24 08:32:00,48.721,48.729,48.708,48.708,13800000.0
2009-02-24 08:33:00,48.681,48.696,48.68,48.687,42400000.0
2009-02-24 08:34:00,48.679,48.679,48.656,48.656,11200000.0
2009-02-24 08:35:00,48.655,48.658,48.645,48.651,48000000.0
2009-02-24 08:36:00,48.64,48.658,48.64,48.658,16000000.0
2009-02-24 08:37:00,48.664,48.675,48.654,48.675,14400000.0
2009-02-24 08:38:00,48.687,48.689,48.68,48.683,17600000.0
2009-02-24 08:39:00,48.669,48.669,48.648,48.649,13800000.0
2009-02-24 08:40:00,48.623,48.624,48.609,48.624,11200000.0
2009-02-24 08:41:00,48.628,48.631,48.626,48.629,32400000.0
2009-02-24 08:42:00,48.628,48.629,48.62,48.622,14400000.0
2009-02-24 08:43:00,48.625,48.636,48.61,48.636,12800000.0
2009-02-24 08:44:00,48.644,48.661,48.643,48.643,16000000.0
2009-02-24 08:45:00,48.649,48.654,48.644,48.654,12800000.0
2009-02-24 08:46:00,48.667,48.671,48.644,48.644,9600000.0
2009-02-24 08:47:00,48.651,48.651,48.642,48.646,24000000.0
2009-02-24 08:48:00,48.642,48.65,48.638,48.642,30400000.0
2009-02-24 08:49:00,48.642,48.642,48.605,48.605,8000000.0
2009-02-24 08:50:00,48.56,48.572,48.547,48.547,13200000.0
2009-02-24 08:51:00,48.571,48.627,48.571,48.627,22400000.0
2009-02-24 08:52:00,48.635,48.637,48.625,48.635,35200000.0
2009-02-24 08:53:00,48.626,48.628,48.616,48.625,55400000.0
2009-02-24 08:54:00,48.625,48.638,48.625,48.638,21800000.0
2009-02-24 08:55:00,48.643,48.656,48.642,48.653,17600000.0
2009-02-24 08:56:00,48.64,48.64,48.623,48.626,14400000.0
2009-02-24 08:57:00,48.618,48.618,48.594,48.594,43200000.0
2009-02-24 08:58:00,48.551,48.583,48.551,48.583,19200000.0
2009-02-24 08:59:00,48.56,48.56,48.522,48.522,14800000.0
2009-02-24 09:00:00,48.527,48.55,48.527,48.55,32000000.0
2009-02-24 09:01:00,48.551,48.551,48.535,48.542,32000000.0
2009-02-24 09:02:00,48.537,48.537,48.515,48.515,19200000.0
2009-02-24 09:03:00,48.502,48.546,48.502,48.546,16000000.0
2009-02-24 09:04:00,48.578,48.591,48.573,48.59,22400000.0
2009-02-24 09:05:00,48.581,48.581,48.549,48.561,19200000.0
2009-02-24 09:06:00,48.56,48.568,48.555,48.56,30400000.0
2009-02-24 09:07:00,48.56,48.574,48.558,48.558,19200000.0
2009-02-24 09:08:00,48.544,48.562,48.543,48.562,12800000.0
2009-02-24 09:09:00,48.552,48.56,48.547,48.554,45800000.0
2009-02-24 09:10:00,48.563,48.59,48.563,48.59,24000000.0
2009-02-24 09:11:00,48.598,48.648,48.598,48.646,28800000.0
2009-02-24 09:12:00,48.647,48.659,48.641,48.648,14400000.0
2009-02-24 09:13:00,48.662,48.671,48.658,48.666,12800000.0
2009-02-24 09:14:00,48.665,48.685,48.663,48.685,12800000.0
2009-02-24 09:15:00,48.68,48.685,48.678,48.679,30800000.0
2009-02-24 09:16:00,48.675,48.678,48.669,48.677,49400000.0
2009-02-24 09:17:00,48.688,48.695,48.68,48.695,78400000.0
2009-02-24 09:18:00,48.698,48.698,48.685,48.691,72400000.0
2009-02-24 09:19:00,48.684,48.684,48.667,48.671,65600000.0
2009-02-24 09:20:00,48.655,48.657,48.642,48.657,77200000.0
2009-02-24 09:21:00,48.653,48.653,48.602,48.606,50000000.0
2009-02-24 09:22:00,48.597,48.6,48.587,48.599,37200000.0
2009-02-24 09:23:00,48.575,48.607,48.575,48.607,68800000.0
2009-02-24 09:24:00,48.607,48.622,48.603,48.622,43200000.0
2009-02-24 09:25:00,48.644,48.662,48.644,48.661,19200000.0
2009-02-24 09:26:00,48.671,48.676,48.668,48.676,32000000.0
2009-02-24 09:27:00,48.681,48.701,48.681,48.701,71200000.0
2009-02-24 09:28:00,48.691,48.705,48.686,48.705,11200000.0
2009-02-24 09:29:00,48.735,48.751,48.735,48.749,36800000.0
2009-02-24 09:30:00,48.756,48.77,48.748,48.748,25600000.0
2009-02-24 09:31:00,48.76,48.828,48.76,48.824,12800000.0
2009-02-24 09:32:00,48.801,48.803,48.794,48.794,33600000.0
2009-02-24 09:33:00,48.778,48.782,48.764,48.782,30400000.0
2009-02-24 09:34:00,48.791,48.791,48.76,48.765,33600000.0
2009-02-24 09:35:00,48.749,48.777,48.749,48.777,52800000.0
2009-02-24 09:36:00,48.797,48.814,48.791,48.814,46400000.0
2009-02-24 09:37:00,48.82,48.833,48.816,48.825,33600000.0
2009-02-24 09:38:00,48.809,48.826,48.809,48.819,12800000.0
2009-02-24 09:39:00,48.833,48.833,48.808,48.808,43200000.0
2009-02-24 09:40:00,48.792,48.795,48.786,48.795,47200000.0
2009-02-24 09:41:00,48.8,48.813,48.8,48.804,29800000.0
2009-02-24 09:42:00,48.813,48.855,48.813,48.855,42600000.0
2009-02-24 09:43:00,48.856,48.866,48.852,48.852,55400000.0
2009-02-24 09:44:00,48.826,48.837,48.826,48.829,30400000.0
2009-02-24 09:45:00,48.818,48.824,48.818,48.819,19200000.0
2009-02-24 09:46:00,48.816,48.817,48.812,48.814,27200000.0
2009-02-24 09:47:00,48.787,48.79,48.78,48.79,12800000.0
2009-02-24 09:48:00,48.79,48.791,48.778,48.791,9600000.0
2009-02-24 09:49:00,48.786,48.802,48.779,48.802,16000000.0
2009-02-24 09:50:00,48.811,48.823,48.811,48.817,33600000.0
2009-02-24 09:51:00,48.821,48.852,48.821,48.852,84200000.0
2009-02-24 09:52:00,48.876,48.89,48.876,48.886,11600000.0
2009-02-24 09:53:00,48.891,48.891,48.868,48.88,30400000.0
2009-02-24 09:54:00,48.901,48.921,48.901,48.921,12800000.0
2009-02-24 09:55:00,48.936,48.983,48.936,48.983,33600000.0
2009-02-24 09:56:00,48.96,48.961,48.937,48.94,36800000.0
2009-02-24 09:57:00,48.942,48.949,48.94,48.94,24000000.0
2009-02-24 09:58:00,48.948,48.957,48.947,48.947,32000000.0
2009-02-24 09:59:00,48.934,48.934,48.916,48.929,51200000.0
2009-02-24 10:00:00,48.905,48.905,48.879,48.899,61800000.0
2009-02-24 10:01:00,48.903,48.937,48.903,48.936,17600000.0
2009-02-24 10:02:00,48.932,48.942,48.931,48.931,36800000.0
2009-02-24 10:03:00,48.932,48.987,48.932,48.987,45200000.0
2009-02-24 10:04:00,49.003,49.019,49.001,49.001,40000000.0
2009-02-24 10:05:00,48.993,48.993,48.976,48.986,38400000.0
2009-02-24 10:06:00,48.996,49.009,48.996,49.009,33600000.0
2009-02-24 10:07:00,48.999,48.999,48.967,48.967,43200000.0
2009-02-24 10:08:00,48.954,48.956,48.945,48.95,49600000.0
2009-02-24 10:09:00,48.959,48.968,48.956,48.956,12800000.0
2009-02-24 10:10:00,48.958,48.972,48.954,48.972,46400000.0
2009-02-24 10:11:00,48.96,48.961,48.934,48.934,57600000.0
2009-02-24 10:12:00,48.925,48.925,48.868,48.868,57600000.0
2009-02-24 10:13:00,48.834,48.842,48.831,48.837,41600000.0
2009-02-24 10:14:00,48.842,48.89,48.842,48.89,30400000.0
2009-02-24 10:15:00,48.892,48.893,48.882,48.886,30400000.0
2009-02-24 10:16:00,48.887,48.895,48.886,48.89,17600000.0
2009-02-24 10:17:00,48.886,48.886,48.854,48.854,12800000.0
2009-02-24 10:18:00,48.856,48.856,48.813,48.813,12800000.0
2009-02-24 10:19:00,48.78,48.78,48.718,48.718,75200000.0
2009-02-24 10:20:00,48.713,48.742,48.713,48.742,16000000.0
2009-02-24 10:21:00,48.747,48.753,48.743,48.751,35200000.0
2009-02-24 10:22:00,48.744,48.744,48.727,48.741,16000000.0
2009-02-24 10:23:00,48.748,48.751,48.726,48.731,33600000.0
2009-02-24 10:24:00,48.723,48.729,48.71,48.71,43200000.0
2009-02-24 10:25:00,48.707,48.708,48.687,48.702,63400000.0
2009-02-24 10:26:00,48.717,48.717,48.706,48.706,36200000.0
2009-02-24 10:27:00,48.698,48.72,48.694,48.72,52800000.0
2009-02-24 10:28:00,48.734,48.753,48.734,48.74,87400000.0
2009-02-24 10:29:00,48.747,48.775,48.747,48.775,9600000.0
2009-02-24 10:30:00,48.781,48.796,48.781,48.796,27200000.0
2009-02-24 10:31:00,48.822,48.83,48.809,48.809,32000000.0
2009-02-24 10:32:00,48.787,48.798,48.777,48.798,46400000.0
2009-02-24 10:33:00,48.8,48.815,48.8,48.815,35200000.0
2009-02-24 10:34:00,48.818,48.83,48.817,48.826,17600000.0
2009-02-24 10:35:00,48.815,48.817,48.797,48.817,12800000.0
2009-02-24 10:36:00,48.829,48.873,48.829,48.873,10600000.0
2009-02-24 10:37:00,48.847,48.858,48.838,48.85,19200000.0
2009-02-24 10:38:00,48.837,48.871,48.807,48.871,28800000.0
2009-02-24 10:39:00,48.889,48.944,48.889,48.944,16000000.0
2009-02-24 10:40:00,48.951,48.951,48.93,48.93,24000000.0
2009-02-24 10:41:00,48.929,48.938,48.918,48.937,57600000.0
2009-02-24 10:42:00,48.935,48.936,48.919,48.919,38400000.0
2009-02-24 10:43:00,48.942,48.969,48.942,48.943,9600000.0
2009-02-24 10:44:00,48.92,48.92,48.894,48.894,19200000.0
2009-02-24 10:45:00,48.892,48.892,48.879,48.889,22400000.0
2009-02-24 10:46:00,48.901,48.939,48.891,48.939,28800000.0
2009-02-24 10:47:00,48.896,48.903,48.88,48.899,25000000.0
2009-02-24 10:48:00,48.897,48.897,48.876,48.886,38400000.0
2009-02-24 10:49:00,48.899,48.9,48.893,48.893,25600000.0
2009-02-24 10:50:00,48.874,48.882,48.864,48.864,59200000.0
2009-02-24 10:51:00,48.873,48.878,48.864,48.864,68200000.0
2009-02-24 10:52:00,48.84,48.84,48.808,48.808,35600000.0
2009-02-24 10:53:00,48.802,48.809,48.785,48.797,58600000.0
2009-02-24 10:54:00,48.799,48.821,48.791,48.791,54400000.0
2009-02-24 10:55:00,48.762,48.772,48.761,48.772,41600000.0
2009-02-24 10:56:00,48.761,48.762,48.728,48.731,45200000.0
2009-02-24 10:57:00,48.728,48.742,48.727,48.742,33600000.0
2009-02-24 10:58:00,48.745,48.769,48.745,48.75,39400000.0
2009-02-24 10:59:00,48.753,48.798,48.753,48.798,49600000.0
2009-02-24 11:00:00,48.822,48.822,48.799,48.8,50000000.0
2009-02-24 11:01:00,48.814,48.814,48.808,48.813,12800000.0
2009-02-24 11:02:00,48.817,48.877,48.817,48.877,19200000.0
2009-02-24 11:03:00,48.907,48.957,48.907,48.95,36800000.0
2009-02-24 11:04:00,48.94,48.94,48.83,48.843,27200000.0
2009-02-24 11:05:00,48.837,48.84,48.818,48.84,11200000.0
2009-02-24 11:06:00,48.821,48.87,48.821,48.87,30400000.0
2009-02-24 11:07:00,48.869,48.869,48.852,48.854,46400000.0
2009-02-24 11:08:00,48.86,48.913,48.86,48.913,32000000.0
2009-02-24 11:09:00,48.92,48.92,48.87,48.886,75600000.0
2009-02-24 11:10:00,48.893,48.935,48.893,48.935,36800000.0
2009-02-24 11:11:00,48.959,48.97,48.957,48.967,53200000.0
2009-02-24 11:12:00,48.982,48.982,48.934,48.941,70400000.0
2009-02-24 11:13:00,48.953,48.992,48.953,48.979,12800000.0
2009-02-24 11:14:00,48.977,49.009,48.977,49.009,57600000.0
2009-02-24 11:15:00,48.995,48.995,48.982,48.988,11200000.0
2009-02-24 11:16:00,48.981,48.984,48.966,48.966,17600000.0
2009-02-24 11:17:00,48.959,48.965,48.949,48.953,54400000.0
2009-02-24 11:18:00,48.94,48.947,48.93,48.93,74000000.0
2009-02-24 11:19:00,48.927,48.93,48.902,48.902,56000000.0
2009-02-24 11:20:00,48.892,48.899,48.88,48.899,35600000.0
2009-02-24 11:21:00,48.91,48.927,48.91,48.92,40400000.0
2009-02-24 11:22:00,48.92,48.957,48.915,48.955,41600000.0
2009-02-24 11:23:00,48.96,48.976,48.96,48.967,51600000.0
2009-02-24 11:24:00,48.957,48.969,48.957,48.962,52800000.0
2009-02-24 11:25:00,48.965,48.975,48.959,48.959,35600000.0
2009-02-24 11:26:00,48.958,48.976,48.958,48.975,27200000.0
2009-02-24 11:27:00,48.978,48.978,48.964,48.964,12800000.0
2009-02-24 11:28:00,48.943,48.949,48.939,48.943,41600000.0
2009-02-24 11:29:00,48.934,48.948,48.934,48.941,43200000.0
2009-02-24 11:30:00,48.935,48.935,48.897,48.897,11200000.0
2009-02-24 11:31:00,48.873,48.878,48.868,48.868,27200000.0
2009-02-24 11:32:00,48.868,48.868,48.86,48.863,35200000.0
2009-02-24 11:33:00,48.864,48.864,48.853,48.853,17600000.0
2009-02-24 11:34:00,48.851,48.857,48.847,48.848,33600000.0
2009-02-24 11:35:00,48.838,48.844,48.825,48.838,17600000.0
2009-02-24 11:36:00,48.849,48.883,48.849,48.883,43200000.0
2009-02-24 11:37:00,48.928,48.938,48.92,48.938,41600000.0
2009-02-24 11:38:00,48.941,48.941,48.929,48.941,27200000.0
2009-02-24 11:39:00,48.942,48.955,48.939,48.939,11200000.0
2009-02-24 11:40:00,48.929,48.936,48.925,48.935,22800000.0
2009-02-24 11:41:00,48.944,48.944,48.926,48.93,38400000.0
2009-02-24 11:42:00,48.94,48.947,48.937,48.937,38400000.0
2009-02-24 11:43:00,48.943,48.955,48.937,48.941,17600000.0
2009-02-24 11:44:00,48.936,48.943,48.906,48.906,59600000.0
2009-02-24 11:45:00,48.88,48.889,48.878,48.878,49600000.0
2009-02-24 11:46:00,48.879,48.887,48.875,48.885,11200000.0
2009-02-24 11:47:00,48.886,48.886,48.858,48.858,56000000.0
2009-02-24 11:48:00,48.85,48.853,48.835,48.835,14400000.0
2009-02-24 11:49:00,48.834,48.834,48.82,48.829,42000000.0
2009-02-24 11:50:00,48.827,48.828,48.819,48.822,44800000.0
2009-02-24 11:51:00,48.817,48.865,48.817,48.865,44800000.0
2009-02-24 11:52:00,48.881,48.89,48.867,48.867,32400000.0
2009-02-24 11:53:00,48.86,48.87,48.859,48.859,35200000.0
2009-02-24 11:54:00,48.858,48.859,48.848,48.85,48000000.0
2009-02-24 11:55:00,48.836,48.847,48.836,48.845,44800000.0
2009-02-24 11:56:00,48.848,48.862,48.848,48.862,64000000.0
2009-02-24 11:57:00,48.846,48.849,48.838,48.849,22400000.0
2009-02-24 11:58:00,48.837,48.837,48.809,48.809,41600000.0
2009-02-24 11:59:00,48.789,48.79,48.766,48.773,51200000.0
2009-02-24 12:00:00,48.772,48.774,48.764,48.769,37200000.0
2009-02-24 12:01:00,48.757,48.761,48.747,48.761,19200000.0
2009-02-24 12:02:00,48.758,48.758,48.746,48.754,12800000.0
2009-02-24 12:03:00,48.771,48.802,48.771,48.802,51200000.0
2009-02-24 12:04:00,48.809,48.822,48.809,48.811,24000000.0
2009-02-24 12:05:00,48.82,48.829,48.82,48.829,28800000.0
2009-02-24 12:06:00,48.804,48.804,48.776,48.777,24400000.0
2009-02-24 12:07:00,48.744,48.768,48.744,48.767,20800000.0
2009-02-24 12:08:00,48.782,48.796,48.779,48.795,42600000.0
2009-02-24 12:09:00,48.781,48.781,48.773,48.779,25600000.0
2009-02-24 12:10:00,48.786,48.787,48.777,48.782,11200000.0
2009-02-24 12:11:00,48.778,48.792,48.77,48.792,27200000.0
2009-02-24 12:12:00,48.8,48.822,48.8,48.822,30400000.0
2009-02-24 12:13:00,48.825,48.834,48.825,48.833,14400000.0
2009-02-24 12:14:00,48.84,48.848,48.833,48.848,16000000.0
2009-02-24 12:15:00,48.81,48.857,48.806,48.857,27200000.0
2009-02-24 12:16:00,48.857,48.859,48.847,48.847,27200000.0
2009-02-24 12:17:00,48.843,48.85,48.833,48.85,43200000.0
2009-02-24 12:18:00,48.864,48.869,48.858,48.867,25600000.0
2009-02-24 12:19:00,48.876,48.882,48.872,48.877,35200000.0
2009-02-24 12:20:00,48.868,48.874,48.841,48.841,36800000.0
2009-02-24 12:21:00,48.838,48.865,48.838,48.865,60000000.0
2009-02-24 12:22:00,48.874,48.884,48.874,48.878,29800000.0
2009-02-24 12:23:00,48.882,48.899,48.882,48.891,32000000.0
2009-02-24 12:24:00,48.892,48.892,48.876,48.887,33600000.0
2009-02-24 12:25:00,48.88,48.887,48.876,48.876,22400000.0
2009-02-24 12:26:00,48.876,48.882,48.876,48.881,30400000.0
2009-02-24 12:27:00,48.876,48.876,48.864,48.864,30400000.0
2009-02-24 12:28:00,48.889,48.913,48.889,48.913,60800000.0
2009-02-24 12:29:00,48.834,48.977,48.829,48.853,114600000.0
2009-02-24 12:30:00,48.929,48.929,48.835,48.918,46400000.0
2009-02-24 12:31:00,48.903,48.914,48.898,48.898,70400000.0
2009-02-24 12:32:00,48.913,48.922,48.902,48.902,28800000.0
2009-02-24 12:33:00,48.895,48.919,48.895,48.919,40000000.0
2009-02-24 12:34:00,48.911,48.912,48.9,48.9,26600000.0
2009-02-24 12:35:00,48.907,48.936,48.907,48.936,26000000.0
2009-02-24 12:36:00,48.941,48.941,48.91,48.916,48000000.0
2009-02-24 12:37:00,48.932,48.936,48.923,48.923,14400000.0
2009-02-24 12:38:00,48.927,48.938,48.927,48.938,8000000.0
2009-02-24 12:39:00,48.938,48.968,48.938,48.966,24000000.0
2009-02-24 12:40:00,48.969,49.009,48.969,49.009,16000000.0
2009-02-24 12:41:00,49.016,49.016,48.999,48.999,22400000.0
2009-02-24 12:42:00,48.987,48.991,48.98,48.98,22400000.0
2009-02-24 12:43:00,48.971,48.973,48.956,48.956,36800000.0
2009-02-24 12:44:00,48.95,48.973,48.95,48.973,22400000.0
2009-02-24 12:45:00,48.965,48.965,48.941,48.941,35200000.0
2009-02-24 12:46:00,48.946,48.955,48.945,48.955,43600000.0
2009-02-24 12:47:00,48.941,48.943,48.923,48.94,30400000.0
2009-02-24 12:48:00,48.938,48.941,48.937,48.938,31400000.0
2009-02-24 12:49:00,48.934,48.934,48.904,48.904,40000000.0
2009-02-24 12:50:00,48.901,48.926,48.901,48.919,15400000.0
2009-02-24 12:51:00,48.917,48.942,48.917,48.942,22400000.0
2009-02-24 12:52:00,48.962,48.975,48.962,48.973,26000000.0
2009-02-24 12:53:00,48.976,48.991,48.976,48.991,11200000.0
2009-02-24 12:54:00,48.992,49.018,48.982,49.018,11200000.0
2009-02-24 12:55:00,49.05,49.058,49.047,49.058,24400000.0
2009-02-24 12:56:00,49.049,49.055,49.036,49.036,12800000.0
2009-02-24 12:57:00,49.035,49.062,49.035,49.062,27600000.0
2009-02-24 12:58:00,49.059,49.073,49.059,49.072,12800000.0
2009-02-24 12:59:00,49.083,49.083,49.07,49.07,14400000.0
2009-02-24 13:00:00,49.065,49.067,49.063,49.063,8000000.0
2009-02-24 13:01:00,49.068,49.068,49.052,49.059,17600000.0
2009-02-24 13:02:00,49.045,49.054,49.045,49.054,12800000.0
2009-02-24 13:03:00,49.051,49.055,49.042,49.042,13200000.0
2009-02-24 13:04:00,49.057,49.059,49.053,49.053,16000000.0
2009-02-24 13:05:00,49.055,49.059,49.042,49.042,12800000.0
2009-02-24 13:06:00,49.022,49.025,49.018,49.025,17600000.0
2009-02-24 13:07:00,49.022,49.034,49.022,49.034,12200000.0
2009-02-24 13:08:00,49.053,49.053,49.04,49.04,32000000.0
2009-02-24 13:09:00,49.035,49.044,49.033,49.043,28800000.0
2009-02-24 13:10:00,49.061,49.072,49.059,49.072,32000000.0
2009-02-24 13:11:00,49.076,49.076,49.07,49.076,19600000.0
2009-02-24 13:12:00,49.074,49.074,49.033,49.038,16000000.0
2009-02-24 13:13:00,49.035,49.04,49.028,49.04,11200000.0
2009-02-24 13:14:00,49.034,49.043,49.031,49.043,10600000.0
2009-02-24 13:15:00,49.039,49.047,49.037,49.043,11200000.0
2009-02-24 13:16:00,49.042,49.042,49.032,49.032,25600000.0
2009-02-24 13:17:00,48.998,49.004,48.982,49.004,13200000.0
2009-02-24 13:18:00,49.006,49.007,48.989,48.989,55400000.0
2009-02-24 13:19:00,48.986,48.995,48.975,48.979,14400000.0
2009-02-24 13:20:00,48.983,48.992,48.979,48.979,12800000.0
2009-02-24 13:21:00,48.978,48.978,48.958,48.958,56400000.0
2009-02-24 13:22:00,48.95,48.958,48.949,48.958,11200000.0
2009-02-24 13:23:00,48.948,48.948,48.934,48.938,13200000.0
2009-02-24 13:24:00,48.928,48.936,48.924,48.936,14400000.0
2009-02-24 13:25:00,48.928,48.928,48.904,48.904,32400000.0
2009-02-24 13:26:00,48.893,48.895,48.884,48.894,24000000.0
2009-02-24 13:27:00,48.896,48.906,48.891,48.906,39400000.0
2009-02-24 13:28:00,48.914,48.922,48.911,48.92,20800000.0
2009-02-24 13:29:00,48.913,48.916,48.91,48.914,22400000.0
2009-02-24 13:30:00,48.922,48.925,48.915,48.922,36800000.0
2009-02-24 13:31:00,48.923,48.935,48.918,48.935,11200000.0
2009-02-24 13:32:00,48.94,48.94,48.925,48.925,17600000.0
2009-02-24 13:33:00,48.92,48.92,48.87,48.87,12800000.0
2009-02-24 13:34:00,48.844,48.863,48.842,48.859,12800000.0
2009-02-24 13:35:00,48.866,48.876,48.866,48.871,12800000.0
2009-02-24 13:36:00,48.863,48.865,48.854,48.856,48000000.0
2009-02-24 13:37:00,48.852,48.859,48.849,48.855,24000000.0
2009-02-24 13:38:00,48.85,48.85,48.839,48.842,28800000.0
2009-02-24 13:39:00,48.841,48.849,48.84,48.849,25600000.0
2009-02-24 13:40:00,48.863,48.892,48.863,48.874,12800000.0
2009-02-24 13:41:00,48.871,48.876,48.871,48.876,16000000.0
2009-02-24 13:42:00,48.869,48.898,48.869,48.897,13200000.0
2009-02-24 13:43:00,48.903,48.913,48.9,48.91,25600000.0
2009-02-24 13:44:00,48.917,48.94,48.917,48.938,28800000.0
2009-02-24 13:45:00,48.901,48.901,48.895,48.9,12800000.0
2009-02-24 13:46:00,48.895,48.899,48.886,48.889,14400000.0
2009-02-24 13:47:00,48.881,48.893,48.881,48.892,27200000.0
2009-02-24 13:48:00,48.902,48.912,48.898,48.898,14400000.0
2009-02-24 13:49:00,48.905,48.918,48.904,48.912,33600000.0
2009-02-24 13:50:00,48.918,48.921,48.904,48.921,33600000.0
2009-02-24 13:51:00,48.923,48.926,48.901,48.901,8000000.0
2009-02-24 13:52:00,48.893,48.893,48.854,48.855,39800000.0
2009-02-24 13:53:00,48.845,48.874,48.84,48.874,36800000.0
2009-02-24 13:54:00,48.873,48.884,48.873,48.884,24000000.0
2009-02-24 13:55:00,48.896,48.896,48.883,48.884,11600000.0
2009-02-24 13:56:00,48.877,48.879,48.87,48.87,13800000.0
2009-02-24 13:57:00,48.862,48.877,48.862,48.877,14400000.0
2009-02-24 13:58:00,48.879,48.887,48.876,48.876,32000000.0
2009-02-24 13:59:00,48.876,48.884,48.876,48.881,48000000.0
2009-02-24 14:00:00,48.894,48.903,48.888,48.896,32000000.0
2009-02-24 14:01:00,48.901,48.938,48.901,48.938,14400000.0
2009-02-24 14:02:00,48.939,48.941,48.93,48.941,28800000.0
2009-02-24 14:03:00,48.94,48.942,48.936,48.937,14400000.0
2009-02-24 14:04:00,48.924,48.924,48.901,48.901,13800000.0
2009-02-24 14:05:00,48.895,48.896,48.887,48.887,25000000.0
2009-02-24 14:06:00,48.885,48.892,48.885,48.889,17600000.0
2009-02-24 14:07:00,48.875,48.895,48.875,48.886,12800000.0
2009-02-24 14:08:00,48.888,48.903,48.888,48.903,24000000.0
2009-02-24 14:09:00,48.909,48.909,48.894,48.899,11200000.0
2009-02-24 14:10:00,48.897,48.907,48.892,48.892,17000000.0
2009-02-24 14:11:00,48.876,48.88,48.869,48.873,12800000.0
2009-02-24 14:12:00,48.875,48.886,48.875,48.883,12800000.0
2009-02-24 14:13:00,48.888,48.894,48.883,48.884,24000000.0
2009-02-24 14:14:00,48.887,48.897,48.879,48.879,20800000.0
2009-02-24 14:15:00,48.883,48.889,48.877,48.884,33600000.0
2009-02-24 14:16:00,48.89,48.894,48.88,48.894,27200000.0
2009-02-24 14:17:00,48.886,48.892,48.883,48.883,11200000.0
2009-02-24 14:18:00,48.875,48.875,48.861,48.861,16000000.0
2009-02-24 14:19:00,48.86,48.864,48.854,48.861,39400000.0
2009-02-24 14:20:00,48.873,48.876,48.869,48.874,14400000.0
2009-02-24 14:21:00,48.875,48.88,48.868,48.877,33600000.0
2009-02-24 14:22:00,48.868,48.868,48.861,48.861,14400000.0
2009-02-24 14:23:00,48.852,48.852,48.846,48.849,17600000.0
2009-02-24 14:24:00,48.849,48.849,48.842,48.844,36800000.0
2009-02-24 14:25:00,48.825,48.825,48.805,48.805,12800000.0
2009-02-24 14:26:00,48.813,48.851,48.813,48.851,19200000.0
2009-02-24 14:27:00,48.858,48.867,48.858,48.862,11200000.0
2009-02-24 14:28:00,48.857,48.857,48.841,48.844,11200000.0
2009-02-24 14:29:00,48.853,48.862,48.853,48.86,12800000.0
2009-02-24 14:30:00,48.819,48.819,48.734,48.734,11200000.0
2009-02-24 14:31:00,48.815,48.815,48.706,48.794,15400000.0
2009-02-24 14:32:00,48.774,48.787,48.772,48.785,9600000.0
2009-02-24 14:33:00,48.777,48.807,48.777,48.798,17600000.0
2009-02-24 14:34:00,48.79,48.79,48.779,48.783,17600000.0
2009-02-24 14:35:00,48.801,48.801,48.79,48.795,11200000.0
2009-02-24 14:36:00,48.8,48.825,48.8,48.819,8000000.0
2009-02-24 14:37:00,48.827,48.85,48.827,48.848,12200000.0
2009-02-24 14:38:00,48.855,48.855,48.836,48.845,11200000.0
2009-02-24 14:39:00,48.837,48.848,48.83,48.839,17000000.0
2009-02-24 14:40:00,48.856,48.856,48.843,48.843,16000000.0
2009-02-24 14:41:00,48.849,48.849,48.829,48.829,11200000.0
2009-02-24 14:42:00,48.811,48.83,48.811,48.83,9600000.0
2009-02-24 14:43:00,48.839,48.841,48.829,48.834,18000000.0
2009-02-24 14:44:00,48.841,48.841,48.819,48.82,12800000.0
2009-02-24 14:45:00,48.791,48.802,48.789,48.789,12800000.0
2009-02-24 14:46:00,48.776,48.784,48.774,48.784,17600000.0
2009-02-24 14:47:00,48.789,48.794,48.779,48.779,12800000.0
2009-02-24 14:48:00,48.783,48.795,48.783,48.788,10600000.0
2009-02-24 14:49:00,48.793,48.801,48.775,48.775,16000000.0
2009-02-24 14:50:00,48.8,48.807,48.8,48.8,12800000.0
2009-02-24 14:51:00,48.799,48.799,48.784,48.79,17600000.0
2009-02-24 14:52:00,48.784,48.797,48.784,48.797,14400000.0
2009-02-24 14:53:00,48.802,48.812,48.802,48.811,11200000.0
2009-02-24 14:54:00,48.811,48.811,48.8,48.8,12800000.0
2009-02-24 14:55:00,48.797,48.804,48.794,48.794,11200000.0
2009-02-24 14:56:00,48.805,48.825,48.803,48.825,16000000.0
2009-02-24 14:57:00,48.827,48.836,48.819,48.836,12800000.0
2009-02-24 14:58:00,48.841,48.842,48.833,48.835,14400000.0
2009-02-24 14:59:00,48.838,48.838,48.821,48.827,12800000.0
2009-02-24 15:00:00,48.83,48.841,48.83,48.831,16000000.0
2009-02-24 15:01:00,48.836,48.836,48.811,48.818,17600000.0
2009-02-24 15:02:00,48.816,48.823,48.808,48.808,11200000.0
2009-02-24 15:03:00,48.806,48.811,48.804,48.811,9600000.0
2009-02-24 15:04:00,48.811,48.825,48.811,48.823,16000000.0
2009-02-24 15:05:00,48.816,48.818,48.811,48.813,12800000.0
2009-02-24 15:06:00,48.795,48.798,48.782,48.782,11200000.0
2009-02-24 15:07:00,48.785,48.788,48.78,48.785,11200000.0
2009-02-24 15:08:00,48.765,48.774,48.765,48.767,11200000.0
2009-02-24 15:09:00,48.778,48.778,48.765,48.778,14400000.0
2009-02-24 15:10:00,48.779,48.79,48.773,48.79,16000000.0
2009-02-24 15:11:00,48.795,48.802,48.794,48.802,11200000.0
2009-02-24 15:12:00,48.787,48.805,48.787,48.794,9600000.0
2009-02-24 15:13:00,48.801,48.81,48.8,48.81,12800000.0
2009-02-24 15:14:00,48.811,48.813,48.802,48.81,16000000.0
2009-02-24 15:15:00,48.811,48.829,48.806,48.82,17600000.0
2009-02-24 15:16:00,48.846,48.852,48.836,48.852,12800000.0
2009-02-24 15:17:00,48.848,48.853,48.846,48.847,14400000.0
2009-02-24 15:18:00,48.842,48.852,48.841,48.847,12800000.0
2009-02-24 15:19:00,48.858,48.862,48.841,48.858,16000000.0
2009-02-24 15:20:00,48.853,48.863,48.853,48.861,16000000.0
2009-02-24 15:21:00,48.854,48.859,48.765,48.859,17000000.0
2009-02-24 15:22:00,48.866,48.876,48.865,48.871,11200000.0
2009-02-24 15:23:00,48.878,48.878,48.84,48.84,11200000.0
2009-02-24 15:24:00,48.847,48.849,48.836,48.836,11200000.0
2009-02-24 15:25:00,48.821,48.828,48.819,48.825,12800000.0
2009-02-24 15:26:00,48.817,48.827,48.801,48.827,14400000.0
2009-02-24 15:27:00,48.842,48.852,48.839,48.842,12800000.0
2009-02-24 15:28:00,48.846,48.847,48.833,48.847,12800000.0
2009-02-24 15:29:00,48.854,48.857,48.846,48.846,17600000.0
2009-02-24 15:30:00,48.83,48.83,48.811,48.811,17600000.0
2009-02-24 15:31:00,48.796,48.804,48.792,48.802,12800000.0
2009-02-24 15:32:00,48.809,48.816,48.8,48.8,11200000.0
2009-02-24 15:33:00,48.782,48.789,48.771,48.771,11200000.0
2009-02-24 15:34:00,48.776,48.792,48.776,48.792,10600000.0
2009-02-24 15:35:00,48.796,48.796,48.783,48.796,12800000.0
2009-02-24 15:36:00,48.805,48.812,48.798,48.812,14400000.0
2009-02-24 15:37:00,48.824,48.845,48.824,48.828,16000000.0
2009-02-24 15:38:00,48.826,48.835,48.814,48.826,16000000.0
2009-02-24 15:39:00,48.818,48.826,48.809,48.813,14400000.0
2009-02-24 15:40:00,48.817,48.817,48.797,48.813,12800000.0
2009-02-24 15:41:00,48.799,48.799,48.744,48.744,15400000.0
2009-02-24 15:42:00,48.737,48.744,48.682,48.726,17600000.0
2009-02-24 15:43:00,48.713,48.713,48.694,48.694,12800000.0
2009-02-24 15:44:00,48.709,48.729,48.709,48.729,7400000.0
2009-02-24 15:45:00,48.715,48.728,48.706,48.728,12800000.0
2009-02-24 15:46:00,48.732,48.732,48.714,48.727,11200000.0
2009-02-24 15:47:00,48.727,48.727,48.706,48.706,11200000.0
2009-02-24 15:48:00,48.714,48.727,48.712,48.727,12800000.0
2009-02-24 15:49:00,48.715,48.73,48.713,48.727,11200000.0
2009-02-24 15:50:00,48.739,48.762,48.739,48.762,14800000.0
2009-02-24 15:51:00,48.735,48.736,48.717,48.717,11200000.0
2009-02-24 15:52:00,48.734,48.747,48.734,48.746,11200000.0
2009-02-24 15:53:00,48.752,48.776,48.752,48.772,12800000.0
2009-02-24 15:54:00,48.766,48.766,48.756,48.757,17600000.0
2009-02-24 15:55:00,48.749,48.749,48.73,48.737,17600000.0
2009-02-24 15:56:00,48.729,48.747,48.723,48.747,11200000.0
2009-02-24 15:57:00,48.759,48.785,48.754,48.754,14400000.0
2009-02-24 15:58:00,48.751,48.766,48.751,48.754,11200000.0
2009-02-24 15:59:00,48.731,48.731,48.708,48.708,11200000.0
2009-02-24 16:00:00,48.693,48.713,48.693,48.708,11200000.0
2009-02-24 16:01:00,48.705,48.709,48.694,48.694,11200000.0
2009-02-24 16:02:00,48.695,48.706,48.695,48.696,17000000.0
2009-02-24 16:03:00,48.702,48.713,48.698,48.713,12800000.0
2009-02-24 16:04:00,48.73,48.765,48.667,48.765,11200000.0
2009-02-24 16:05:00,48.759,48.776,48.757,48.776,14400000.0
2009-02-24 16:06:00,48.779,48.807,48.777,48.806,16000000.0
2009-02-24 16:07:00,48.818,48.826,48.809,48.812,11200000.0
2009-02-24 16:08:00,48.811,48.845,48.808,48.845,11200000.0
2009-02-24 16:09:00,48.843,48.85,48.84,48.85,17600000.0
2009-02-24 16:10:00,48.838,48.856,48.838,48.846,12800000.0
2009-02-24 16:11:00,48.849,48.849,48.805,48.805,11200000.0
2009-02-24 16:12:00,48.801,48.835,48.801,48.835,17600000.0
2009-02-24 16:13:00,48.818,48.853,48.808,48.853,11200000.0
2009-02-24 16:14:00,48.883,48.886,48.829,48.829,14400000.0
2009-02-24 16:15:00,48.809,48.857,48.807,48.857,11200000.0
2009-02-24 16:16:00,48.883,48.898,48.881,48.886,11200000.0
2009-02-24 16:17:00,48.893,48.921,48.893,48.907,18000000.0
2009-02-24 16:18:00,48.923,48.959,48.923,48.959,9600000.0
2009-02-24 16:19:00,48.959,48.961,48.949,48.958,11200000.0
2009-02-24 16:20:00,48.976,48.986,48.971,48.977,11200000.0
2009-02-24 16:21:00,48.982,48.983,48.972,48.972,11200000.0
2009-02-24 16:22:00,48.964,48.974,48.962,48.971,11200000.0
2009-02-24 16:23:00,48.955,48.955,48.912,48.912,12800000.0
2009-02-24 16:24:00,48.904,48.904,48.882,48.882,11200000.0
2009-02-24 16:25:00,48.875,48.881,48.868,48.868,12800000.0
2009-02-24 16:26:00,48.86,48.897,48.86,48.897,12800000.0
2009-02-24 16:27:00,48.903,48.909,48.899,48.907,17600000.0
2009-02-24 16:28:00,48.907,48.929,48.906,48.929,11200000.0
2009-02-24 16:29:00,48.938,48.938,48.922,48.924,14400000.0
2009-02-24 16:30:00,48.929,48.933,48.926,48.933,14400000.0
2009-02-24 16:31:00,48.935,48.938,48.926,48.938,14400000.0
2009-02-24 16:32:00,48.927,48.927,48.905,48.912,8000000.0
2009-02-24 16:33:00,48.904,48.919,48.901,48.919,9600000.0
2009-02-24 16:34:00,48.917,48.928,48.906,48.921,17600000.0
2009-02-24 16:35:00,48.928,48.941,48.921,48.941,12200000.0
2009-02-24 16:36:00,48.956,48.956,48.944,48.948,11200000.0
2009-02-24 16:37:00,48.948,48.97,48.946,48.97,12800000.0
2009-02-24 16:38:00,48.994,49.016,48.994,49.016,14400000.0
2009-02-24 16:39:00,49.02,49.06,49.02,49.06,12800000.0
2009-02-24 16:40:00,49.074,49.078,49.062,49.062,17600000.0
2009-02-24 16:41:00,49.077,49.108,49.073,49.108,12800000.0
2009-02-24 16:42:00,49.111,49.111,49.09,49.095,11200000.0
2009-02-24 16:43:00,49.099,49.109,49.086,49.086,12800000.0
2009-02-24 16:44:00,49.07,49.082,49.068,49.076,11200000.0
2009-02-24 16:45:00,49.115,49.122,49.099,49.099,11200000.0
2009-02-24 16:46:00,49.08,49.08,49.046,49.06,14400000.0
2009-02-24 16:47:00,49.072,49.094,49.069,49.092,17600000.0
2009-02-24 16:48:00,49.091,49.091,49.065,49.067,11200000.0
2009-02-24 16:49:00,49.058,49.074,49.058,49.074,12800000.0
2009-02-24 16:50:00,49.097,49.113,49.096,49.098,17600000.0
2009-02-24 16:51:00,49.079,49.112,49.036,49.036,11200000.0
2009-02-24 16:52:00,49.082,49.092,49.069,49.091,17000000.0
2009-02-24 16:53:00,49.084,49.084,49.069,49.078,17600000.0
2009-02-24 16:54:00,49.071,49.072,49.063,49.067,10000000.0
2009-02-24 16:55:00,49.043,49.043,49.023,49.023,14400000.0
2009-02-24 16:56:00,49.029,49.045,49.017,49.017,12800000.0
2009-02-24 16:57:00,49.032,49.039,49.029,49.036,16000000.0
2009-02-24 16:58:00,49.012,49.012,48.998,49.002,12800000.0
2009-02-24 16:59:00,49.0,49.0,48.986,48.987,13200000.0
2009-02-24 17:00:00,48.979,48.99,48.977,48.979,11200000.0
2009-02-24 17:01:00,48.94,48.941,48.851,48.905,12800000.0
2009-02-24 17:02:00,48.929,48.94,48.929,48.94,16000000.0
2009-02-24 17:03:00,48.924,48.933,48.92,48.928,11200000.0
2009-02-24 17:04:00,48.932,48.94,48.926,48.929,11200000.0
2009-02-24 17:05:00,48.924,48.926,48.913,48.913,17600000.0
2009-02-24 17:06:00,48.935,48.967,48.926,48.967,10600000.0
2009-02-24 17:07:00,49.008,49.021,49.006,49.006,11200000.0
2009-02-24 17:08:00,49.006,49.019,49.006,49.01,17000000.0
2009-02-24 17:09:00,49.003,49.012,49.001,49.001,16000000.0
2009-02-24 17:10:00,49.013,49.058,49.013,49.058,11200000.0
2009-02-24 17:11:00,49.068,49.073,49.059,49.066,12800000.0
2009-02-24 17:12:00,49.059,49.064,49.034,49.064,12800000.0
2009-02-24 17:13:00,49.091,49.108,49.091,49.106,12800000.0
2009-02-24 17:14:00,49.098,49.098,49.029,49.031,12800000.0
2009-02-24 17:15:00,49.023,49.033,49.016,49.016,12800000.0
2009-02-24 17:16:00,48.992,49.018,48.992,49.015,11200000.0
2009-02-24 17:17:00,49.004,49.004,48.991,48.993,11200000.0
2009-02-24 17:18:00,48.989,48.996,48.984,48.984,12800000.0
2009-02-24 17:19:00,49.0,49.027,48.997,49.019,16000000.0
2009-02-24 17:20:00,49.04,49.04,49.015,49.015,11200000.0
2009-02-24 17:21:00,49.024,49.039,49.015,49.029,12800000.0
2009-02-24 17:22:00,49.011,49.023,48.917,49.0,11600000.0
2009-02-24 17:23:00,49.016,49.016,49.0,49.0,11200000.0
2009-02-24 17:24:00,49.0,49.035,49.0,49.035,11200000.0
2009-02-24 17:25:00,49.049,49.052,49.044,49.049,11200000.0
2009-02-24 17:26:00,49.048,49.065,49.048,49.061,11200000.0
2009-02-24 17:27:00,49.078,49.092,49.078,49.092,17600000.0
2009-02-24 17:28:00,49.108,49.152,49.108,49.152,12800000.0
2009-02-24 17:29:00,49.172,49.192,49.172,49.178,12200000.0
2009-02-24 17:30:00,49.206,49.21,49.204,49.208,11200000.0
2009-02-24 17:31:00,49.208,49.228,49.208,49.22,12800000.0
2009-02-24 17:32:00,49.23,49.238,49.229,49.232,11600000.0
2009-02-24 17:33:00,49.208,49.208,49.162,49.162,12800000.0
2009-02-24 17:34:00,49.109,49.122,49.088,49.122,11200000.0
2009-02-24 17:35:00,49.14,49.178,49.14,49.178,12800000.0
2009-02-24 17:36:00,49.182,49.209,49.182,49.209,11200000.0
2009-02-24 17:37:00,49.228,49.233,49.209,49.21,11200000.0
2009-02-24 17:38:00,49.21,49.214,49.198,49.212,11200000.0
2009-02-24 17:39:00,49.206,49.222,49.206,49.218,17600000.0
2009-02-24 17:40:00,49.224,49.227,49.199,49.199,11200000.0
2009-02-24 17:41:00,49.215,49.223,49.198,49.214,11200000.0
2009-02-24 17:42:00,49.232,49.251,49.232,49.251,11200000.0
2009-02-24 17:43:00,49.257,49.285,49.257,49.273,12800000.0
2009-02-24 17:44:00,49.275,49.289,49.275,49.282,12800000.0
2009-02-24 17:45:00,49.306,49.35,49.306,49.35,11200000.0
2009-02-24 17:46:00,49.348,49.383,49.348,49.381,12800000.0
2009-02-24 17:47:00,49.399,49.447,49.399,49.446,12200000.0
2009-02-24 17:48:00,49.419,49.419,49.394,49.399,11200000.0
2009-02-24 17:49:00,49.394,49.403,49.39,49.398,11200000.0
2009-02-24 17:50:00,49.409,49.412,49.397,49.406,12800000.0
2009-02-24 17:51:00,49.359,49.359,49.288,49.288,11200000.0
2009-02-24 17:52:00,49.273,49.273,49.253,49.269,12800000.0
2009-02-24 17:53:00,49.294,49.296,49.259,49.283,17600000.0
2009-02-24 17:54:00,49.286,49.34,49.286,49.34,8000000.0
2009-02-24 17:55:00,49.363,49.368,49.342,49.368,12800000.0
2009-02-24 17:56:00,49.324,49.324,49.294,49.294,11200000.0
2009-02-24 17:57:00,49.274,49.276,49.264,49.273,16000000.0
2009-02-24 17:58:00,49.234,49.249,49.215,49.241,12800000.0
2009-02-24 17:59:00,49.262,49.288,49.262,49.286,11200000.0
2009-02-24 18:00:00,49.289,49.302,49.289,49.299,18000000.0
2009-02-24 18:01:00,49.296,49.3,49.192,49.3,17000000.0
2009-02-24 18:02:00,49.306,49.306,49.284,49.284,17600000.0
2009-02-24 18:03:00,49.253,49.27,49.253,49.264,13200000.0
2009-02-24 18:04:00,49.257,49.274,49.256,49.274,11200000.0
2009-02-24 18:05:00,49.269,49.269,49.26,49.26,17600000.0
2009-02-24 18:06:00,49.252,49.265,49.251,49.256,12800000.0
2009-02-24 18:07:00,49.256,49.262,49.247,49.26,11200000.0
2009-02-24 18:08:00,49.262,49.283,49.258,49.283,16000000.0
2009-02-24 18:09:00,49.286,49.286,49.269,49.275,15400000.0
2009-02-24 18:10:00,49.264,49.264,49.24,49.25,12800000.0
2009-02-24 18:11:00,49.235,49.259,49.235,49.259,11200000.0
2009-02-24 18:12:00,49.266,49.272,49.257,49.272,12800000.0
2009-02-24 18:13:00,49.28,49.291,49.28,49.282,10600000.0
2009-02-24 18:14:00,49.269,49.284,49.269,49.284,12800000.0
2009-02-24 18:15:00,49.292,49.321,49.292,49.309,8000000.0
2009-02-24 18:16:00,49.329,49.347,49.329,49.345,12800000.0
2009-02-24 18:17:00,49.349,49.349,49.326,49.326,11200000.0
2009-02-24 18:18:00,49.319,49.319,49.299,49.299,11200000.0
2009-02-24 18:19:00,49.282,49.299,49.282,49.286,16000000.0
2009-02-24 18:20:00,49.261,49.264,49.243,49.264,12800000.0
2009-02-24 18:21:00,49.257,49.305,49.25,49.305,11200000.0
2009-02-24 18:22:00,49.345,49.365,49.287,49.365,16000000.0
2009-02-24 18:23:00,49.374,49.378,49.364,49.374,16000000.0
2009-02-24 18:24:00,49.378,49.398,49.378,49.394,12800000.0
2009-02-24 18:25:00,49.372,49.372,49.363,49.363,11200000.0
2009-02-24 18:26:00,49.341,49.379,49.341,49.366,12800000.0
2009-02-24 18:27:00,49.377,49.394,49.37,49.386,14400000.0
2009-02-24 18:28:00,49.392,49.392,49.378,49.387,12800000.0
2009-02-24 18:29:00,49.423,49.455,49.423,49.455,12800000.0
2009-02-24 18:30:00,49.44,49.44,49.398,49.398,11200000.0
2009-02-24 18:31:00,49.371,49.371,49.338,49.338,12800000.0
2009-02-24 18:32:00,49.343,49.361,49.343,49.357,11200000.0
2009-02-24 18:33:00,49.356,49.356,49.33,49.332,11600000.0
2009-02-24 18:34:00,49.352,49.372,49.352,49.37,12800000.0
2009-02-24 18:35:00,49.369,49.369,49.338,49.338,12800000.0
2009-02-24 18:36:00,49.332,49.362,49.332,49.357,12800000.0
2009-02-24 18:37:00,49.345,49.353,49.336,49.336,17600000.0
2009-02-24 18:38:00,49.337,49.358,49.337,49.351,11200000.0
2009-02-24 18:39:00,49.358,49.381,49.358,49.373,16000000.0
2009-02-24 18:40:00,49.36,49.362,49.344,49.352,12200000.0
2009-02-24 18:41:00,49.354,49.36,49.347,49.356,14400000.0
2009-02-24 18:42:00,49.363,49.368,49.358,49.366,10600000.0
2009-02-24 18:43:00,49.37,49.384,49.37,49.384,12800000.0
2009-02-24 18:44:00,49.392,49.41,49.39,49.409,11200000.0
2009-02-24 18:45:00,49.396,49.396,49.363,49.363,11600000.0
2009-02-24 18:46:00,49.355,49.36,49.346,49.346,11200000.0
2009-02-24 18:47:00,49.325,49.325,49.245,49.245,12800000.0
2009-02-24 18:48:00,49.237,49.243,49.218,49.239,12800000.0
2009-02-24 18:49:00,49.237,49.242,49.215,49.215,12800000.0
2009-02-24 18:50:00,49.193,49.255,49.193,49.255,17000000.0
2009-02-24 18:51:00,49.241,49.241,49.208,49.208,12800000.0
2009-02-24 18:52:00,49.206,49.21,49.202,49.204,12800000.0
2009-02-24 18:53:00,49.203,49.221,49.203,49.219,13200000.0
2009-02-24 18:54:00,49.226,49.251,49.226,49.249,11200000.0
2009-02-24 18:55:00,49.252,49.261,49.251,49.259,11200000.0
2009-02-24 18:56:00,49.255,49.255,49.238,49.251,16000000.0
2009-02-24 18:57:00,49.246,49.248,49.234,49.24,11200000.0
2009-02-24 18:58:00,49.232,49.233,49.217,49.22,11200000.0
2009-02-24 18:59:00,49.208,49.214,49.191,49.191,17600000.0
2009-02-24 19:00:00,49.177,49.177,49.171,49.173,12800000.0
2009-02-24 19:01:00,49.17,49.195,49.17,49.192,12800000.0
2009-02-24 19:02:00,49.19,49.19,49.163,49.163,11200000.0
2009-02-24 19:03:00,49.171,49.174,49.167,49.172,12800000.0
2009-02-24 19:04:00,49.146,49.176,49.146,49.166,16000000.0
2009-02-24 19:05:00,49.178,49.191,49.178,49.182,14400000.0
2009-02-24 19:06:00,49.179,49.185,49.176,49.181,16000000.0
2009-02-24 19:07:00,49.165,49.169,49.147,49.169,11200000.0
2009-02-24 19:08:00,49.176,49.181,49.168,49.174,17000000.0
2009-02-24 19:09:00,49.171,49.182,49.165,49.182,12800000.0
2009-02-24 19:10:00,49.181,49.194,49.176,49.194,17600000.0
2009-02-24 19:11:00,49.192,49.2,49.192,49.2,12800000.0
2009-02-24 19:12:00,49.204,49.204,49.189,49.2,11200000.0
2009-02-24 19:13:00,49.198,49.199,49.184,49.184,11200000.0
2009-02-24 19:14:00,49.176,49.195,49.176,49.191,16000000.0
2009-02-24 19:15:00,49.199,49.22,49.199,49.22,12800000.0
2009-02-24 19:16:00,49.229,49.238,49.224,49.234,12800000.0
2009-02-24 19:17:00,49.241,49.254,49.237,49.254,12800000.0
2009-02-24 19:18:00,49.274,49.305,49.274,49.305,17600000.0
2009-02-24 19:19:00,49.3,49.31,49.295,49.304,16000000.0
2009-02-24 19:20:00,49.283,49.299,49.282,49.286,16000000.0
2009-02-24 19:21:00,49.313,49.328,49.293,49.299,16000000.0
2009-02-24 19:22:00,49.27,49.297,49.249,49.297,11200000.0
2009-02-24 19:23:00,49.31,49.323,49.31,49.318,17600000.0
2009-02-24 19:24:00,49.319,49.323,49.304,49.309,17600000.0
2009-02-24 19:25:00,49.289,49.296,49.26,49.26,17600000.0
2009-02-24 19:26:00,49.252,49.271,49.252,49.271,11200000.0
2009-02-24 19:27:00,49.291,49.304,49.265,49.265,11200000.0
2009-02-24 19:28:00,49.268,49.268,49.229,49.229,12800000.0
2009-02-24 19:29:00,49.228,49.245,49.228,49.242,11200000.0
2009-02-24 19:30:00,49.245,49.252,49.243,49.252,14200000.0
2009-02-24 19:31:00,49.262,49.308,49.262,49.28,17600000.0
2009-02-24 19:32:00,49.257,49.289,49.257,49.26,12800000.0
2009-02-24 19:33:00,49.243,49.278,49.24,49.276,12800000.0
2009-02-24 19:34:00,49.277,49.29,49.277,49.29,12800000.0
2009-02-24 19:35:00,49.29,49.303,49.29,49.303,17600000.0
2009-02-24 19:36:00,49.305,49.361,49.305,49.361,11200000.0
2009-02-24 19:37:00,49.384,49.388,49.377,49.377,11600000.0
2009-02-24 19:38:00,49.363,49.384,49.363,49.384,9600000.0
2009-02-24 19:39:00,49.386,49.387,49.378,49.378,11200000.0
2009-02-24 19:40:00,49.371,49.376,49.364,49.375,14400000.0
2009-02-24 19:41:00,49.373,49.377,49.373,49.376,12800000.0
2009-02-24 19:42:00,49.368,49.369,49.359,49.369,12800000.0
2009-02-24 19:43:00,49.372,49.373,49.369,49.369,11200000.0
2009-02-24 19:44:00,49.345,49.374,49.343,49.37,16000000.0
2009-02-24 19:45:00,49.371,49.39,49.363,49.39,10600000.0
2009-02-24 19:46:00,49.38,49.402,49.38,49.402,11200000.0
2009-02-24 19:47:00,49.396,49.396,49.376,49.376,16000000.0
2009-02-24 19:48:00,49.388,49.397,49.381,49.397,11200000.0
2009-02-24 19:49:00,49.389,49.397,49.367,49.367,12800000.0
2009-02-24 19:50:00,49.384,49.39,49.376,49.378,12800000.0
2009-02-24 19:51:00,49.374,49.381,49.369,49.371,12800000.0
2009-02-24 19:52:00,49.37,49.374,49.364,49.374,11200000.0
2009-02-24 19:53:00,49.378,49.38,49.357,49.357,17600000.0
2009-02-24 19:54:00,49.358,49.358,49.346,49.346,14400000.0
2009-02-24 19:55:00,49.311,49.326,49.306,49.307,11200000.0
2009-02-24 19:56:00,49.272,49.279,49.262,49.262,11200000.0
2009-02-24 19:57:00,49.275,49.277,49.264,49.268,12800000.0
2009-02-24 19:58:00,49.251,49.251,49.238,49.238,8000000.0
2009-02-24 19:59:00,49.24,49.27,49.24,49.27,14400000.0
2009-02-24 20:00:00,49.264,49.279,49.256,49.276,12800000.0
2009-02-24 20:01:00,49.269,49.269,49.222,49.222,11200000.0
2009-02-24 20:02:00,49.216,49.217,49.203,49.203,9600000.0
2009-02-24 20:03:00,49.218,49.26,49.218,49.26,16000000.0
2009-02-24 20:04:00,49.265,49.277,49.259,49.277,12800000.0
2009-02-24 20:05:00,49.294,49.312,49.294,49.312,12800000.0
2009-02-24 20:06:00,49.316,49.33,49.315,49.33,12800000.0
2009-02-24 20:07:00,49.344,49.348,49.338,49.341,16000000.0
2009-02-24 20:08:00,49.345,49.356,49.341,49.349,12800000.0
2009-02-24 20:09:00,49.356,49.365,49.345,49.365,16000000.0
2009-02-24 20:10:00,49.366,49.37,49.361,49.361,17600000.0
2009-02-24 20:11:00,49.352,49.352,49.322,49.323,8000000.0
2009-02-24 20:12:00,49.307,49.324,49.307,49.32,14400000.0
2009-02-24 20:13:00,49.35,49.355,49.329,49.329,11200000.0
2009-02-24 20:14:00,49.319,49.319,49.308,49.317,8000000.0
2009-02-24 20:15:00,49.322,49.339,49.322,49.325,11200000.0
2009-02-24 20:16:00,49.344,49.351,49.331,49.331,12800000.0
2009-02-24 20:17:00,49.313,49.313,49.301,49.304,12800000.0
2009-02-24 20:18:00,49.301,49.311,49.3,49.309,12800000.0
2009-02-24 20:19:00,49.306,49.308,49.301,49.301,11200000.0
2009-02-24 20:20:00,49.299,49.299,49.29,49.29,11200000.0
2009-02-24 20:21:00,49.292,49.293,49.281,49.288,11200000.0
2009-02-24 20:22:00,49.31,49.37,49.31,49.37,11200000.0
2009-02-24 20:23:00,49.389,49.44,49.389,49.44,16000000.0
2009-02-24 20:24:00,49.447,49.447,49.425,49.437,16000000.0
2009-02-24 20:25:00,49.447,49.447,49.392,49.398,12800000.0
2009-02-24 20:26:00,49.388,49.409,49.388,49.409,9600000.0
2009-02-24 20:27:00,49.42,49.42,49.405,49.408,13200000.0
2009-02-24 20:28:00,49.424,49.462,49.424,49.452,17600000.0
2009-02-24 20:29:00,49.461,49.473,49.453,49.453,12800000.0
2009-02-24 20:30:00,49.468,49.492,49.468,49.474,14400000.0
2009-02-24 20:31:00,49.479,49.509,49.479,49.509,14400000.0
2009-02-24 20:32:00,49.499,49.499,49.485,49.489,8000000.0
2009-02-24 20:33:00,49.496,49.521,49.494,49.521,16000000.0
2009-02-24 20:34:00,49.572,49.584,49.555,49.584,16000000.0
2009-02-24 20:35:00,49.556,49.579,49.556,49.573,16000000.0
2009-02-24 20:36:00,49.606,49.646,49.606,49.646,11200000.0
2009-02-24 20:37:00,49.643,49.643,49.615,49.627,17600000.0
2009-02-24 20:38:00,49.622,49.666,49.62,49.666,12800000.0
2009-02-24 20:39:00,49.669,49.683,49.653,49.683,16000000.0
2009-02-24 20:40:00,49.713,49.737,49.695,49.737,12800000.0
2009-02-24 20:41:00,49.762,49.767,49.75,49.75,17600000.0
2009-02-24 20:42:00,49.735,49.735,49.683,49.683,12800000.0
2009-02-24 20:43:00,49.643,49.65,49.642,49.65,17600000.0
2009-02-24 20:44:00,49.663,49.679,49.663,49.669,11200000.0
2009-02-24 20:45:00,49.671,49.671,49.651,49.664,11200000.0
2009-02-24 20:46:00,49.65,49.655,49.644,49.644,13200000.0
2009-02-24 20:47:00,49.626,49.626,49.57,49.57,11200000.0
2009-02-24 20:48:00,49.577,49.606,49.577,49.606,12800000.0
2009-02-24 20:49:00,49.582,49.582,49.554,49.581,11200000.0
2009-02-24 20:50:00,49.583,49.651,49.583,49.651,12800000.0
2009-02-24 20:51:00,49.657,49.659,49.647,49.649,11200000.0
2009-02-24 20:52:00,49.661,49.661,49.658,49.658,10600000.0
2009-02-24 20:53:00,49.68,49.685,49.674,49.685,12800000.0
2009-02-24 20:54:00,49.701,49.701,49.685,49.7,11200000.0
2009-02-24 20:55:00,49.702,49.711,49.702,49.711,12800000.0
2009-02-24 20:56:00,49.708,49.728,49.708,49.725,12800000.0
2009-02-24 20:57:00,49.719,49.731,49.719,49.724,11200000.0
2009-02-24 20:58:00,49.732,49.732,49.702,49.71,17600000.0
2009-02-24 20:59:00,49.699,49.713,49.618,49.713,14400000.0
2009-02-24 21:00:00,49.721,49.777,49.721,49.777,12800000.0
2009-02-24 21:01:00,49.749,49.749,49.737,49.737,17600000.0
2009-02-24 21:02:00,49.742,49.795,49.742,49.795,11600000.0
2009-02-24 21:03:00,49.79,49.791,49.779,49.781,13200000.0
2009-02-24 21:04:00,49.78,49.78,49.742,49.749,11200000.0
2009-02-24 21:05:00,49.737,49.737,49.71,49.724,14400000.0
2009-02-24 21:06:00,49.725,49.747,49.725,49.737,17600000.0
2009-02-24 21:07:00,49.745,49.755,49.742,49.755,12800000.0
2009-02-24 21:08:00,49.748,49.748,49.737,49.74,12800000.0
2009-02-24 21:09:00,49.718,49.738,49.717,49.738,12800000.0
2009-02-24 21:10:00,49.74,49.74,49.694,49.708,12800000.0
2009-02-24 21:11:00,49.714,49.714,49.681,49.681,12800000.0
2009-02-24 21:12:00,49.678,49.69,49.678,49.69,12800000.0
2009-02-24 21:13:00,49.682,49.693,49.672,49.672,11200000.0
2009-02-24 21:14:00,49.661,49.689,49.661,49.682,17600000.0
2009-02-24 21:15:00,49.7,49.713,49.685,49.692,17600000.0
2009-02-24 21:16:00,49.719,49.742,49.711,49.742,12800000.0
2009-02-24 21:17:00,49.78,49.832,49.779,49.832,13200000.0
2009-02-24 21:18:00,49.839,49.862,49.839,49.862,12800000.0
2009-02-24 21:19:00,49.866,49.869,49.86,49.86,12800000.0
2009-02-24 21:20:00,49.874,49.874,49.853,49.853,12800000.0
2009-02-24 21:21:00,49.874,49.889,49.874,49.888,9600000.0
2009-02-24 21:22:00,49.889,49.904,49.889,49.899,12800000.0
2009-02-24 21:23:00,49.896,49.911,49.895,49.911,11200000.0
2009-02-24 21:24:00,49.913,49.928,49.913,49.923,12800000.0
2009-02-24 21:25:00,49.932,49.939,49.926,49.933,11200000.0
2009-02-24 21:26:00,49.931,49.942,49.923,49.939,17600000.0
2009-02-24 21:27:00,49.943,49.943,49.921,49.924,11200000.0
2009-02-24 21:28:00,49.92,49.92,49.908,49.908,12800000.0
2009-02-24 21:29:00,49.892,49.912,49.892,49.904,12800000.0
2009-02-24 21:30:00,49.923,49.944,49.917,49.944,12800000.0
2009-02-24 21:31:00,49.945,49.96,49.936,49.96,11200000.0
2009-02-24 21:32:00,49.948,49.965,49.931,49.934,11200000.0
2009-02-24 21:33:00,49.933,49.942,49.93,49.942,11200000.0
2009-02-24 21:34:00,49.938,49.939,49.923,49.923,11200000.0
2009-02-24 21:35:00,49.916,49.918,49.913,49.913,11200000.0
2009-02-24 21:36:00,49.884,49.912,49.883,49.883,17600000.0
2009-02-24 21:37:00,49.892,49.892,49.865,49.865,12800000.0
2009-02-24 21:38:00,49.864,49.911,49.864,49.911,12200000.0
2009-02-24 21:39:00,49.913,49.913,49.899,49.903,12800000.0
2009-02-24 21:40:00,49.898,49.898,49.88,49.897,9600000.0
2009-02-24 21:41:00,49.916,49.923,49.916,49.917,14400000.0
2009-02-24 21:42:00,49.905,49.905,49.897,49.902,9600000.0
2009-02-24 21:43:00,49.888,49.892,49.883,49.883,17600000.0
2009-02-24 21:44:00,49.843,49.859,49.837,49.847,17600000.0
2009-02-24 21:45:00,49.876,49.876,49.835,49.835,14400000.0
2009-02-24 21:46:00,49.835,49.835,49.806,49.831,9600000.0
2009-02-24 21:47:00,49.835,49.836,49.826,49.826,12800000.0
2009-02-24 21:48:00,49.831,49.839,49.822,49.839,17600000.0
2009-02-24 21:49:00,49.841,49.841,49.817,49.84,14400000.0
2009-02-24 21:50:00,49.83,49.83,49.811,49.811,11600000.0
2009-02-24 21:51:00,49.798,49.798,49.644,49.728,12800000.0
2009-02-24 21:52:00,49.696,49.749,49.681,49.749,12800000.0
2009-02-24 21:53:00,49.769,49.788,49.752,49.778,17000000.0
2009-02-24 21:54:00,49.81,49.845,49.797,49.797,14400000.0
2009-02-24 21:55:00,49.791,49.799,49.789,49.798,11200000.0
2009-02-24 21:56:00,49.818,49.833,49.818,49.833,12800000.0
2009-02-24 21:57:00,49.858,49.892,49.858,49.892,12800000.0
2009-02-24 21:58:00,49.9,49.903,49.872,49.872,16000000.0
2009-02-24 21:59:00,49.868,49.88,49.861,49.861,14400000.0
2009-02-24 22:00:00,49.848,49.852,49.836,49.848,13200000.0
2009-02-24 22:01:00,49.847,49.86,49.847,49.86,12800000.0
2009-02-24 22:02:00,49.863,49.863,49.849,49.851,12800000.0
2009-02-24 22:03:00,49.844,49.85,49.836,49.85,11200000.0
2009-02-24 22:04:00,49.787,49.853,49.787,49.791,11200000.0
2009-02-24 22:05:00,49.786,49.808,49.786,49.808,12800000.0
2009-02-24 22:06:00,49.813,49.832,49.813,49.831,17000000.0
2009-02-24 22:07:00,49.847,49.888,49.841,49.888,12800000.0
2009-02-24 22:08:00,49.909,49.935,49.909,49.935,12000000.0
2009-02-24 22:09:00,49.909,49.938,49.909,49.922,11200000.0
2009-02-24 22:10:00,49.935,49.938,49.928,49.928,17600000.0
2009-02-24 22:11:00,49.929,49.929,49.882,49.884,14400000.0
2009-02-24 22:12:00,49.901,49.914,49.881,49.889,11200000.0
2009-02-24 22:13:00,49.911,49.926,49.903,49.903,16000000.0
2009-02-24 22:14:00,49.907,49.912,49.894,49.894,16000000.0
2009-02-24 22:15:00,49.905,49.924,49.905,49.923,12800000.0
2009-02-24 22:16:00,49.923,49.923,49.915,49.918,12800000.0
2009-02-24 22:17:00,49.898,49.902,49.888,49.891,11200000.0
2009-02-24 22:18:00,49.895,49.904,49.894,49.904,12800000.0
2009-02-24 22:19:00,49.907,49.913,49.9,49.913,14400000.0
2009-02-24 22:20:00,49.921,49.921,49.906,49.91,11200000.0
2009-02-24 22:21:00,49.907,49.907,49.892,49.9,12800000.0
2009-02-24 22:22:00,49.855,49.856,49.842,49.856,11200000.0
2009-02-24 22:23:00,49.854,49.854,49.844,49.847,12800000.0
2009-02-24 22:24:00,49.838,49.847,49.807,49.807,12800000.0
2009-02-24 22:25:00,49.815,49.822,49.804,49.804,18000000.0
2009-02-24 22:26:00,49.809,49.843,49.809,49.843,11200000.0
2009-02-24 22:27:00,49.83,49.83,49.797,49.797,9600000.0
2009-02-24 22:28:00,49.801,49.803,49.789,49.794,17600000.0
2009-02-24 22:29:00,49.802,49.802,49.78,49.785,14400000.0
2009-02-24 22:30:00,49.75,49.783,49.75,49.781,12800000.0
2009-02-24 22:31:00,49.78,49.792,49.768,49.768,11200000.0
2009-02-24 22:32:00,49.78,49.781,49.774,49.776,12800000.0
2009-02-24 22:33:00,49.765,49.765,49.752,49.752,12800000.0
2009-02-24 22:34:00,49.726,49.726,49.702,49.71,12200000.0
2009-02-24 22:35:00,49.714,49.726,49.711,49.726,5800000.0
2009-02-24 22:36:00,49.735,49.744,49.728,49.734,12800000.0
2009-02-24 22:37:00,49.732,49.739,49.715,49.719,16000000.0
2009-02-24 22:38:00,49.716,49.74,49.709,49.74,17600000.0
2009-02-24 22:39:00,49.742,49.756,49.741,49.756,10600000.0
2009-02-24 22:40:00,49.755,49.766,49.755,49.756,16000000.0
2009-02-24 22:41:00,49.773,49.775,49.764,49.775,12800000.0
2009-02-24 22:42:00,49.776,49.779,49.77,49.77,11200000.0
2009-02-24 22:43:00,49.769,49.778,49.768,49.772,11200000.0
2009-02-24 22:44:00,49.768,49.783,49.745,49.749,16000000.0
2009-02-24 22:45:00,49.754,49.765,49.754,49.758,12800000.0
2009-02-24 22:46:00,49.752,49.752,49.739,49.751,12800000.0
2009-02-24 22:47:00,49.757,49.775,49.757,49.775,12800000.0
2009-02-24 22:48:00,49.747,49.749,49.728,49.737,12800000.0
2009-02-24 22:49:00,49.751,49.759,49.746,49.759,11200000.0
2009-02-24 22:50:00,49.762,49.766,49.762,49.764,9600000.0
2009-02-24 22:51:00,49.762,49.766,49.759,49.761,12800000.0
2009-02-24 22:52:00,49.736,49.751,49.729,49.751,13800000.0
2009-02-24 22:53:00,49.761,49.767,49.761,49.767,11200000.0
2009-02-24 22:54:00,49.762,49.765,49.756,49.763,11200000.0
2009-02-24 22:55:00,49.77,49.778,49.77,49.778,12800000.0
2009-02-24 22:56:00,49.782,49.785,49.771,49.775,12200000.0
2009-02-24 22:57:00,49.758,49.772,49.745,49.745,11200000.0
2009-02-24 22:58:00,49.74,49.746,49.736,49.736,14800000.0
2009-02-24 22:59:00,49.74,49.748,49.731,49.74,11200000.0
2009-02-24 23:00:00,49.738,49.76,49.738,49.76,12800000.0
2009-02-24 23:01:00,49.755,49.762,49.744,49.744,11200000.0
2009-02-24 23:02:00,49.744,49.744,49.731,49.731,12800000.0
2009-02-24 23:03:00,49.732,49.741,49.729,49.741,17600000.0
2009-02-24 23:04:00,49.748,49.753,49.746,49.753,11200000.0
2009-02-24 23:05:00,49.747,49.756,49.73,49.756,11200000.0
2009-02-24 23:06:00,49.764,49.764,49.752,49.752,17600000.0
2009-02-24 23:07:00,49.757,49.757,49.738,49.738,12800000.0
2009-02-24 23:08:00,49.744,49.749,49.734,49.734,11200000.0
2009-02-24 23:09:00,49.717,49.717,49.7,49.706,11200000.0
2009-02-24 23:10:00,49.7,49.708,49.698,49.698,14400000.0
2009-02-24 23:11:00,49.688,49.697,49.683,49.697,17600000.0
2009-02-24 23:12:00,49.714,49.714,49.702,49.702,8000000.0
2009-02-24 23:13:00,49.692,49.692,49.683,49.684,8000000.0
2009-02-24 23:14:00,49.667,49.688,49.667,49.68,17600000.0
2009-02-24 23:15:00,49.685,49.693,49.685,49.688,12200000.0
2009-02-24 23:16:00,49.677,49.677,49.654,49.66,12800000.0
2009-02-24 23:17:00,49.667,49.667,49.649,49.661,17600000.0
2009-02-24 23:18:00,49.669,49.675,49.667,49.675,12800000.0
2009-02-24 23:19:00,49.666,49.666,49.649,49.651,12800000.0
2009-02-24 23:20:00,49.664,49.664,49.629,49.629,12800000.0
2009-02-24 23:21:00,49.627,49.643,49.624,49.624,12800000.0
2009-02-24 23:22:00,49.642,49.647,49.637,49.647,13200000.0
2009-02-24 23:23:00,49.64,49.643,49.61,49.61,11200000.0
2009-02-24 23:24:00,49.612,49.614,49.595,49.595,13200000.0
2009-02-24 23:25:00,49.586,49.595,49.498,49.595,11200000.0
2009-02-24 23:26:00,49.585,49.597,49.585,49.597,16000000.0
2009-02-24 23:27:00,49.598,49.598,49.581,49.59,16000000.0
2009-02-24 23:28:00,49.596,49.598,49.578,49.591,12800000.0
2009-02-24 23:29:00,49.599,49.603,49.566,49.566,11200000.0
2009-02-24 23:30:00,49.576,49.587,49.575,49.586,12800000.0
2009-02-24 23:31:00,49.584,49.591,49.584,49.588,11200000.0
2009-02-24 23:32:00,49.562,49.571,49.553,49.571,17600000.0
2009-02-24 23:33:00,49.58,49.582,49.576,49.582,12800000.0
2009-02-24 23:34:00,49.584,49.587,49.576,49.587,14400000.0
2009-02-24 23:35:00,49.58,49.594,49.578,49.594,12800000.0
2009-02-24 23:36:00,49.591,49.61,49.591,49.61,12800000.0
2009-02-24 23:37:00,49.616,49.616,49.604,49.607,16400000.0
2009-02-24 23:38:00,49.614,49.618,49.613,49.614,11200000.0
2009-02-24 23:39:00,49.605,49.614,49.605,49.607,12800000.0
2009-02-24 23:40:00,49.588,49.607,49.586,49.607,12800000.0
2009-02-24 23:41:00,49.593,49.607,49.59,49.607,14400000.0
2009-02-24 23:42:00,49.596,49.596,49.574,49.581,14400000.0
2009-02-24 23:43:00,49.571,49.583,49.564,49.572,11200000.0
2009-02-24 23:44:00,49.578,49.588,49.578,49.588,12800000.0
2009-02-24 23:45:00,49.583,49.597,49.563,49.563,16000000.0
2009-02-24 23:46:00,49.577,49.618,49.577,49.618,11200000.0
2009-02-24 23:47:00,49.622,49.622,49.614,49.618,12800000.0
2009-02-24 23:48:00,49.616,49.62,49.6,49.6,12800000.0
2009-02-24 23:49:00,49.595,49.595,49.578,49.59,17600000.0
2009-02-24 23:50:00,49.581,49.587,49.573,49.573,11200000.0
2009-02-24 23:51:00,49.575,49.577,49.575,49.576,13200000.0
2009-02-24 23:52:00,49.582,49.59,49.573,49.588,14400000.0
2009-02-24 23:53:00,49.591,49.6,49.59,49.6,14400000.0
2009-02-24 23:54:00,49.616,49.616,49.589,49.589,11200000.0
2009-02-24 23:55:00,49.587,49.591,49.579,49.584,12800000.0
2009-02-24 23:56:00,49.592,49.631,49.592,49.627,12800000.0
2009-02-24 23:57:00,49.628,49.647,49.613,49.613,13200000.0
2009-02-24 23:58:00,49.616,49.638,49.616,49.616,11200000.0
2009-02-24 23:59:00,49.593,49.613,49.59,49.599,14400000.0
2009-02-25 00:00:00,49.603,49.616,49.591,49.616,12800000.0
2009-02-25 00:01:00,49.628,49.644,49.628,49.644,11200000.0
2009-02-25 00:02:00,49.627,49.638,49.627,49.633,12800000.0
2009-02-25 00:03:00,49.641,49.641,49.629,49.635,11200000.0
2009-02-25 00:04:00,49.636,49.638,49.623,49.637,14400000.0
2009-02-25 00:05:00,49.639,49.647,49.627,49.641,12800000.0
2009-02-25 00:06:00,49.632,49.632,49.62,49.621,11200000.0
2009-02-25 00:07:00,49.613,49.626,49.611,49.621,16000000.0
2009-02-25 00:08:00,49.622,49.623,49.613,49.616,12800000.0
2009-02-25 00:09:00,49.612,49.612,49.591,49.61,12800000.0
2009-02-25 00:10:00,49.61,49.61,49.599,49.601,12800000.0
2009-02-25 00:11:00,49.602,49.607,49.602,49.604,11200000.0
2009-02-25 00:12:00,49.601,49.613,49.601,49.613,11200000.0
2009-02-25 00:13:00,49.634,49.647,49.634,49.647,12800000.0
2009-02-25 00:14:00,49.655,49.655,49.645,49.645,11200000.0
2009-02-25 00:15:00,49.647,49.654,49.646,49.652,11200000.0
2009-02-25 00:16:00,49.657,49.672,49.655,49.672,11200000.0
2009-02-25 00:17:00,49.695,49.706,49.695,49.706,12800000.0
2009-02-25 00:18:00,49.705,49.722,49.705,49.722,11600000.0
2009-02-25 00:19:00,49.705,49.714,49.704,49.714,11200000.0
2009-02-25 00:20:00,49.724,49.746,49.68,49.744,14400000.0
2009-02-25 00:21:00,49.747,49.748,49.735,49.735,11200000.0
2009-02-25 00:22:00,49.728,49.738,49.72,49.724,17600000.0
2009-02-25 00:23:00,49.704,49.705,49.693,49.697,12800000.0
2009-02-25 00:24:00,49.696,49.698,49.686,49.693,17600000.0
2009-02-25 00:25:00,49.692,49.694,49.678,49.681,11200000.0
2009-02-25 00:26:00,49.682,49.698,49.68,49.698,11200000.0
2009-02-25 00:27:00,49.708,49.714,49.708,49.714,12800000.0
2009-02-25 00:28:00,49.708,49.708,49.703,49.703,12800000.0
2009-02-25 00:29:00,49.711,49.73,49.702,49.73,14400000.0
2009-02-25 00:30:00,49.74,49.768,49.74,49.761,12800000.0
2009-02-25 00:31:00,49.785,49.785,49.771,49.783,12800000.0
2009-02-25 00:32:00,49.795,49.797,49.788,49.79,14400000.0
2009-02-25 00:33:00,49.783,49.784,49.764,49.784,11200000.0
2009-02-25 00:34:00,49.776,49.776,49.763,49.763,17600000.0
2009-02-25 00:35:00,49.764,49.764,49.75,49.753,11200000.0
2009-02-25 00:36:00,49.76,49.76,49.753,49.753,12800000.0
2009-02-25 00:37:00,49.757,49.764,49.75,49.764,14400000.0
2009-02-25 00:38:00,49.762,49.766,49.753,49.766,14400000.0
2009-02-25 00:39:00,49.763,49.768,49.762,49.767,11200000.0
2009-02-25 00:40:00,49.745,49.775,49.745,49.775,12800000.0
2009-02-25 00:41:00,49.75,49.77,49.75,49.753,11200000.0
2009-02-25 00:42:00,49.776,49.78,49.762,49.776,11200000.0
2009-02-25 00:43:00,49.776,49.779,49.774,49.777,12800000.0
2009-02-25 00:44:00,49.774,49.78,49.774,49.774,9600000.0
2009-02-25 00:45:00,49.77,49.784,49.764,49.784,16000000.0
2009-02-25 00:46:00,49.685,49.687,49.684,49.685,11200000.0
2009-02-25 00:47:00,49.784,49.787,49.76,49.76,11200000.0
2009-02-25 00:48:00,49.669,49.687,49.66,49.687,16000000.0
2009-02-25 00:49:00,49.778,49.782,49.76,49.782,16000000.0
2009-02-25 00:50:00,49.775,49.775,49.766,49.766,11200000.0
2009-02-25 00:51:00,49.768,49.768,49.755,49.755,11200000.0
2009-02-25 00:52:00,49.744,49.76,49.744,49.76,12800000.0
2009-02-25 00:53:00,49.756,49.769,49.747,49.747,16000000.0
2009-02-25 00:54:00,49.753,49.757,49.75,49.75,16000000.0
2009-02-25 00:55:00,49.754,49.754,49.741,49.746,11200000.0
2009-02-25 00:56:00,49.748,49.748,49.734,49.745,14400000.0
2009-02-25 00:57:00,49.754,49.758,49.749,49.749,17600000.0
2009-02-25 00:58:00,49.759,49.762,49.75,49.754,11200000.0
2009-02-25 00:59:00,49.753,49.754,49.747,49.747,12800000.0
2009-02-25 01:00:00,49.772,49.783,49.772,49.783,11200000.0
2009-02-25 01:01:00,49.73,49.794,49.73,49.794,11200000.0
2009-02-25 01:02:00,49.79,49.803,49.784,49.803,11200000.0
2009-02-25 01:03:00,49.8,49.804,49.782,49.782,11200000.0
2009-02-25 01:04:00,49.78,49.788,49.78,49.787,11600000.0
2009-02-25 01:05:00,49.781,49.824,49.781,49.807,12800000.0
2009-02-25 01:06:00,49.779,49.779,49.756,49.756,11200000.0
2009-02-25 01:07:00,49.73,49.73,49.71,49.712,11600000.0
2009-02-25 01:08:00,49.716,49.722,49.706,49.719,11200000.0
2009-02-25 01:09:00,49.721,49.727,49.709,49.726,12800000.0
2009-02-25 01:10:00,49.723,49.732,49.723,49.731,17600000.0
2009-02-25 01:11:00,49.632,49.727,49.632,49.727,11200000.0
2009-02-25 01:12:00,49.72,49.734,49.72,49.729,12800000.0
2009-02-25 01:13:00,49.732,49.732,49.699,49.699,11200000.0
2009-02-25 01:14:00,49.704,49.719,49.704,49.719,11200000.0
2009-02-25 01:15:00,49.721,49.734,49.72,49.734,11200000.0
2009-02-25 01:16:00,49.73,49.733,49.724,49.727,11200000.0
2009-02-25 01:17:00,49.727,49.733,49.713,49.718,11200000.0
2009-02-25 01:18:00,49.736,49.742,49.734,49.742,11200000.0
2009-02-25 01:19:00,49.744,49.744,49.73,49.737,16000000.0
2009-02-25 01:20:00,49.735,49.745,49.735,49.745,16000000.0
2009-02-25 01:21:00,49.744,49.755,49.744,49.751,17600000.0
2009-02-25 01:22:00,49.74,49.748,49.735,49.735,12800000.0
2009-02-25 01:23:00,49.732,49.746,49.732,49.736,12800000.0
2009-02-25 01:24:00,49.75,49.757,49.745,49.748,12800000.0
2009-02-25 01:25:00,49.743,49.749,49.739,49.745,10000000.0
2009-02-25 01:26:00,49.754,49.756,49.744,49.755,11200000.0
2009-02-25 01:27:00,49.751,49.76,49.751,49.76,11200000.0
2009-02-25 01:28:00,49.77,49.787,49.77,49.787,12800000.0
2009-02-25 01:29:00,49.781,49.784,49.77,49.777,12800000.0
2009-02-25 01:30:00,49.788,49.795,49.786,49.795,11200000.0
2009-02-25 01:31:00,49.797,49.8,49.791,49.794,12800000.0
2009-02-25 01:32:00,49.784,49.784,49.775,49.777,11200000.0
2009-02-25 01:33:00,49.767,49.782,49.767,49.779,12800000.0
2009-02-25 01:34:00,49.776,49.801,49.776,49.801,17600000.0
2009-02-25 01:35:00,49.819,49.819,49.797,49.806,11200000.0
2009-02-25 01:36:00,49.804,49.809,49.781,49.781,12800000.0
2009-02-25 01:37:00,49.782,49.79,49.779,49.788,14400000.0
2009-02-25 01:38:00,49.791,49.791,49.782,49.787,8000000.0
2009-02-25 01:39:00,49.793,49.793,49.698,49.783,12200000.0
2009-02-25 01:40:00,49.757,49.757,49.73,49.73,12800000.0
2009-02-25 01:41:00,49.751,49.768,49.75,49.756,12800000.0
2009-02-25 01:42:00,49.767,49.767,49.746,49.746,9600000.0
2009-02-25 01:43:00,49.739,49.744,49.735,49.735,11200000.0
2009-02-25 01:44:00,49.719,49.727,49.712,49.714,11200000.0
2009-02-25 01:45:00,49.713,49.72,49.71,49.71,11200000.0
2009-02-25 01:46:00,49.705,49.714,49.702,49.705,11200000.0
2009-02-25 01:47:00,49.704,49.704,49.653,49.673,17600000.0
2009-02-25 01:48:00,49.674,49.694,49.658,49.694,12800000.0
2009-02-25 01:49:00,49.721,49.73,49.718,49.724,16000000.0
2009-02-25 01:50:00,49.73,49.732,49.72,49.732,16000000.0
2009-02-25 01:51:00,49.727,49.732,49.712,49.727,17600000.0
2009-02-25 01:52:00,49.717,49.736,49.716,49.719,12800000.0
2009-02-25 01:53:00,49.718,49.718,49.707,49.713,14400000.0
2009-02-25 01:54:00,49.704,49.704,49.655,49.657,12800000.0
2009-02-25 01:55:00,49.656,49.658,49.65,49.656,11200000.0
2009-02-25 01:56:00,49.648,49.648,49.627,49.628,16000000.0
2009-02-25 01:57:00,49.623,49.623,49.603,49.603,11200000.0
2009-02-25 01:58:00,49.611,49.611,49.598,49.605,17600000.0
2009-02-25 01:59:00,49.606,49.61,49.6,49.6,11200000.0
2009-02-25 02:00:00,49.602,49.605,49.547,49.547,11200000.0
2009-02-25 02:01:00,49.557,49.564,49.546,49.546,11200000.0
2009-02-25 02:02:00,49.551,49.551,49.539,49.542,19200000.0
2009-02-25 02:03:00,49.55,49.556,49.55,49.556,12800000.0
2009-02-25 02:04:00,49.561,49.567,49.555,49.567,11200000.0
2009-02-25 02:05:00,49.589,49.589,49.557,49.557,12800000.0
2009-02-25 02:06:00,49.562,49.573,49.562,49.564,17600000.0
2009-02-25 02:07:00,49.578,49.595,49.578,49.595,20800000.0
2009-02-25 02:08:00,49.601,49.616,49.601,49.615,17600000.0
2009-02-25 02:09:00,49.618,49.626,49.618,49.626,14400000.0
2009-02-25 02:10:00,49.626,49.629,49.617,49.617,12800000.0
2009-02-25 02:11:00,49.618,49.625,49.6,49.603,12800000.0
2009-02-25 02:12:00,49.621,49.637,49.621,49.63,11200000.0
2009-02-25 02:13:00,49.641,49.65,49.632,49.632,16000000.0
2009-02-25 02:14:00,49.655,49.655,49.638,49.639,12800000.0
2009-02-25 02:15:00,49.625,49.625,49.607,49.607,11200000.0
2009-02-25 02:16:00,49.608,49.614,49.608,49.612,8400000.0
2009-02-25 02:17:00,49.606,49.608,49.602,49.602,11200000.0
2009-02-25 02:18:00,49.6,49.6,49.585,49.589,12800000.0
2009-02-25 02:19:00,49.596,49.601,49.585,49.599,9600000.0
2009-02-25 02:20:00,49.58,49.612,49.58,49.612,14400000.0
2009-02-25 02:21:00,49.6,49.635,49.6,49.635,17600000.0
2009-02-25 02:22:00,49.639,49.644,49.631,49.635,16000000.0
2009-02-25 02:23:00,49.646,49.658,49.644,49.651,11200000.0
2009-02-25 02:24:00,49.647,49.647,49.624,49.631,12800000.0
2009-02-25 02:25:00,49.627,49.627,49.617,49.619,24000000.0
2009-02-25 02:26:00,49.616,49.624,49.615,49.621,11200000.0
2009-02-25 02:27:00,49.628,49.642,49.628,49.64,12800000.0
2009-02-25 02:28:00,49.635,49.635,49.616,49.616,16000000.0
2009-02-25 02:29:00,49.629,49.634,49.628,49.628,11200000.0
2009-02-25 02:30:00,49.638,49.659,49.638,49.656,16000000.0
2009-02-25 02:31:00,49.654,49.659,49.651,49.659,14400000.0
2009-02-25 02:32:00,49.664,49.674,49.661,49.673,16000000.0
2009-02-25 02:33:00,49.677,49.699,49.677,49.699,11200000.0
2009-02-25 02:34:00,49.714,49.757,49.714,49.757,11200000.0
2009-02-25 02:35:00,49.763,49.763,49.746,49.756,13200000.0
2009-02-25 02:36:00,49.761,49.768,49.753,49.768,16000000.0
2009-02-25 02:37:00,49.785,49.795,49.78,49.786,12800000.0
2009-02-25 02:38:00,49.792,49.792,49.754,49.754,11200000.0
2009-02-25 02:39:00,49.734,49.74,49.734,49.738,19200000.0
2009-02-25 02:40:00,49.712,49.712,49.691,49.691,11200000.0
2009-02-25 02:41:00,49.695,49.714,49.695,49.714,12800000.0
2009-02-25 02:42:00,49.721,49.731,49.711,49.731,12800000.0
2009-02-25 02:43:00,49.717,49.724,49.714,49.714,25600000.0
2009-02-25 02:44:00,49.721,49.731,49.721,49.731,17600000.0
2009-02-25 02:45:00,49.729,49.739,49.729,49.738,9600000.0
2009-02-25 02:46:00,49.725,49.725,49.697,49.697,17600000.0
2009-02-25 02:47:00,49.686,49.686,49.675,49.675,8000000.0
2009-02-25 02:48:00,49.705,49.712,49.702,49.712,11200000.0
2009-02-25 02:49:00,49.704,49.704,49.69,49.69,10000000.0
2009-02-25 02:50:00,49.703,49.706,49.699,49.7,16000000.0
2009-02-25 02:51:00,49.694,49.694,49.652,49.652,16000000.0
2009-02-25 02:52:00,49.631,49.631,49.604,49.604,11200000.0
2009-02-25 02:53:00,49.594,49.603,49.515,49.603,12800000.0
2009-02-25 02:54:00,49.614,49.627,49.614,49.621,12800000.0
2009-02-25 02:55:00,49.597,49.606,49.597,49.599,12800000.0
2009-02-25 02:56:00,49.587,49.587,49.575,49.587,21800000.0
2009-02-25 02:57:00,49.592,49.592,49.585,49.585,11200000.0
2009-02-25 02:58:00,49.561,49.576,49.553,49.576,9600000.0
2009-02-25 02:59:00,49.572,49.572,49.557,49.558,16000000.0
2009-02-25 03:00:00,49.545,49.554,49.545,49.55,11200000.0
2009-02-25 03:01:00,49.566,49.576,49.564,49.573,12800000.0
2009-02-25 03:02:00,49.587,49.587,49.577,49.586,12200000.0
2009-02-25 03:03:00,49.575,49.586,49.575,49.581,12800000.0
2009-02-25 03:04:00,49.587,49.611,49.587,49.602,28800000.0
2009-02-25 03:05:00,49.613,49.614,49.61,49.61,8000000.0
2009-02-25 03:06:00,49.6,49.601,49.589,49.589,8000000.0
2009-02-25 03:07:00,49.586,49.599,49.586,49.591,11200000.0
2009-02-25 03:08:00,49.589,49.595,49.584,49.586,17600000.0
2009-02-25 03:09:00,49.587,49.589,49.586,49.589,11200000.0
2009-02-25 03:10:00,49.589,49.6,49.586,49.6,15400000.0
2009-02-25 03:11:00,49.59,49.602,49.59,49.599,12800000.0
2009-02-25 03:12:00,49.581,49.581,49.539,49.539,12800000.0
2009-02-25 03:13:00,49.537,49.537,49.499,49.511,14400000.0
2009-02-25 03:14:00,49.504,49.506,49.495,49.5,11600000.0
2009-02-25 03:15:00,49.509,49.509,49.489,49.505,8000000.0
2009-02-25 03:16:00,49.515,49.522,49.508,49.508,11200000.0
2009-02-25 03:17:00,49.512,49.512,49.447,49.447,12800000.0
2009-02-25 03:18:00,49.427,49.44,49.427,49.44,12800000.0
2009-02-25 03:19:00,49.445,49.445,49.378,49.378,16000000.0
2009-02-25 03:20:00,49.368,49.376,49.367,49.376,12800000.0
2009-02-25 03:21:00,49.371,49.386,49.371,49.386,17600000.0
2009-02-25 03:22:00,49.387,49.414,49.387,49.414,13200000.0
2009-02-25 03:23:00,49.407,49.415,49.4,49.415,17600000.0
2009-02-25 03:24:00,49.412,49.424,49.407,49.424,28800000.0
2009-02-25 03:25:00,49.425,49.428,49.416,49.428,19200000.0
2009-02-25 03:26:00,49.428,49.454,49.428,49.452,12800000.0
2009-02-25 03:27:00,49.456,49.461,49.447,49.452,12800000.0
2009-02-25 03:28:00,49.461,49.461,49.446,49.446,11200000.0
2009-02-25 03:29:00,49.456,49.467,49.449,49.449,11200000.0
2009-02-25 03:30:00,49.453,49.465,49.453,49.465,12800000.0
2009-02-25 03:31:00,49.463,49.468,49.462,49.462,32000000.0
2009-02-25 03:32:00,49.476,49.476,49.466,49.467,8000000.0
2009-02-25 03:33:00,49.473,49.496,49.473,49.496,12800000.0
2009-02-25 03:34:00,49.514,49.52,49.492,49.494,16000000.0
2009-02-25 03:35:00,49.492,49.492,49.458,49.458,14800000.0
2009-02-25 03:36:00,49.46,49.46,49.431,49.431,8000000.0
2009-02-25 03:37:00,49.417,49.439,49.417,49.423,17600000.0
2009-02-25 03:38:00,49.406,49.43,49.406,49.419,12800000.0
2009-02-25 03:39:00,49.416,49.421,49.416,49.421,17600000.0
2009-02-25 03:40:00,49.424,49.424,49.419,49.419,12800000.0
2009-02-25 03:41:00,49.414,49.422,49.414,49.416,13200000.0
2009-02-25 03:42:00,49.42,49.441,49.417,49.421,17600000.0
2009-02-25 03:43:00,49.428,49.448,49.428,49.448,14400000.0
2009-02-25 03:44:00,49.448,49.449,49.44,49.449,28800000.0
2009-02-25 03:45:00,49.452,49.462,49.447,49.462,13800000.0
2009-02-25 03:46:00,49.468,49.47,49.465,49.465,12800000.0
2009-02-25 03:47:00,49.455,49.459,49.452,49.452,12800000.0
2009-02-25 03:48:00,49.459,49.464,49.452,49.461,16000000.0
2009-02-25 03:49:00,49.481,49.481,49.47,49.474,12800000.0
2009-02-25 03:50:00,49.465,49.468,49.454,49.454,12800000.0
2009-02-25 03:51:00,49.442,49.453,49.442,49.443,12800000.0
2009-02-25 03:52:00,49.454,49.457,49.447,49.448,12800000.0
2009-02-25 03:53:00,49.458,49.475,49.458,49.471,11600000.0
2009-02-25 03:54:00,49.49,49.497,49.483,49.495,11200000.0
2009-02-25 03:55:00,49.496,49.502,49.481,49.481,11200000.0
2009-02-25 03:56:00,49.507,49.511,49.497,49.504,12800000.0
2009-02-25 03:57:00,49.488,49.494,49.463,49.486,11200000.0
2009-02-25 03:58:00,49.489,49.493,49.486,49.488,12800000.0
2009-02-25 03:59:00,49.477,49.479,49.465,49.465,18000000.0
2009-02-25 04:00:00,49.475,49.486,49.472,49.486,11200000.0
2009-02-25 04:01:00,49.496,49.507,49.482,49.507,12000000.0
2009-02-25 04:02:00,49.507,49.507,49.49,49.499,12800000.0
2009-02-25 04:03:00,49.413,49.519,49.413,49.478,11200000.0
2009-02-25 04:04:00,49.439,49.475,49.433,49.475,12800000.0
2009-02-25 04:05:00,49.484,49.487,49.455,49.486,14400000.0
2009-02-25 04:06:00,49.493,49.506,49.493,49.506,9600000.0
2009-02-25 04:07:00,49.515,49.522,49.504,49.522,12800000.0
2009-02-25 04:08:00,49.525,49.525,49.508,49.52,12800000.0
2009-02-25 04:09:00,49.516,49.516,49.504,49.506,10600000.0
2009-02-25 04:10:00,49.508,49.511,49.503,49.511,16000000.0
2009-02-25 04:11:00,49.507,49.507,49.489,49.489,8000000.0
2009-02-25 04:12:00,49.506,49.514,49.506,49.514,12800000.0
2009-02-25 04:13:00,49.517,49.517,49.491,49.491,17600000.0
2009-02-25 04:14:00,49.505,49.507,49.492,49.506,11200000.0
2009-02-25 04:15:00,49.51,49.515,49.508,49.513,15400000.0
2009-02-25 04:16:00,49.516,49.516,49.511,49.511,8000000.0
2009-02-25 04:17:00,49.52,49.529,49.518,49.528,17600000.0
2009-02-25 04:18:00,49.514,49.517,49.508,49.508,12000000.0
2009-02-25 04:19:00,49.501,49.512,49.494,49.505,35000000.0
2009-02-25 04:20:00,49.527,49.537,49.525,49.537,12800000.0
2009-02-25 04:21:00,49.547,49.547,49.529,49.529,11600000.0
2009-02-25 04:22:00,49.535,49.535,49.529,49.53,12800000.0
2009-02-25 04:23:00,49.521,49.534,49.518,49.534,12800000.0
2009-02-25 04:24:00,49.539,49.539,49.527,49.527,16000000.0
2009-02-25 04:25:00,49.529,49.533,49.529,49.532,8000000.0
2009-02-25 04:26:00,49.523,49.534,49.523,49.534,12800000.0
2009-02-25 04:27:00,49.539,49.547,49.534,49.534,17600000.0
2009-02-25 04:28:00,49.536,49.542,49.533,49.539,12800000.0
2009-02-25 04:29:00,49.533,49.541,49.529,49.532,16000000.0
2009-02-25 04:30:00,49.511,49.511,49.489,49.496,11200000.0
2009-02-25 04:31:00,49.487,49.496,49.473,49.492,16000000.0
2009-02-25 04:32:00,49.509,49.514,49.508,49.512,8000000.0
2009-02-25 04:33:00,49.509,49.516,49.5,49.513,12800000.0
2009-02-25 04:34:00,49.511,49.511,49.494,49.494,14400000.0
2009-02-25 04:35:00,49.487,49.493,49.486,49.493,11200000.0
2009-02-25 04:36:00,49.494,49.501,49.492,49.501,11200000.0
2009-02-25 04:37:00,49.497,49.497,49.489,49.491,11200000.0
2009-02-25 04:38:00,49.498,49.504,49.486,49.486,9600000.0
2009-02-25 04:39:00,49.501,49.506,49.49,49.501,14400000.0
2009-02-25 04:40:00,49.507,49.534,49.502,49.534,12800000.0
2009-02-25 04:41:00,49.541,49.541,49.531,49.531,11200000.0
2009-02-25 04:42:00,49.533,49.542,49.53,49.542,11200000.0
2009-02-25 04:43:00,49.556,49.614,49.556,49.614,17600000.0
2009-02-25 04:44:00,49.623,49.623,49.613,49.617,11200000.0
2009-02-25 04:45:00,49.628,49.645,49.628,49.638,11200000.0
2009-02-25 04:46:00,49.629,49.635,49.625,49.635,12800000.0
2009-02-25 04:47:00,49.652,49.669,49.652,49.669,8000000.0
2009-02-25 04:48:00,49.655,49.659,49.652,49.659,11200000.0
2009-02-25 04:49:00,49.648,49.657,49.645,49.657,12800000.0
2009-02-25 04:50:00,49.65,49.66,49.64,49.66,17600000.0
2009-02-25 04:51:00,49.654,49.684,49.654,49.684,16000000.0
2009-02-25 04:52:00,49.693,49.713,49.687,49.713,13200000.0
2009-02-25 04:53:00,49.717,49.777,49.717,49.777,12800000.0
2009-02-25 04:54:00,49.812,49.819,49.777,49.777,33600000.0
2009-02-25 04:55:00,49.809,49.817,49.799,49.817,11200000.0
2009-02-25 04:56:00,49.842,49.866,49.84,49.851,16000000.0
2009-02-25 04:57:00,49.833,49.858,49.833,49.857,17600000.0
2009-02-25 04:58:00,49.847,49.865,49.845,49.857,11200000.0
2009-02-25 04:59:00,49.84,49.84,49.812,49.824,17600000.0
2009-02-25 05:00:00,49.813,49.813,49.808,49.809,8000000.0
2009-02-25 05:01:00,49.807,49.807,49.797,49.798,13800000.0
2009-02-25 05:02:00,49.805,49.822,49.805,49.821,17600000.0
2009-02-25 05:03:00,49.844,49.844,49.832,49.832,9600000.0
2009-02-25 05:04:00,49.833,49.836,49.821,49.828,12800000.0
2009-02-25 05:05:00,49.813,49.813,49.8,49.802,12800000.0
2009-02-25 05:06:00,49.802,49.822,49.802,49.822,17600000.0
2009-02-25 05:07:00,49.81,49.81,49.801,49.803,11200000.0
2009-02-25 05:08:00,49.796,49.806,49.796,49.806,9600000.0
2009-02-25 05:09:00,49.811,49.811,49.802,49.808,8000000.0
2009-02-25 05:10:00,49.801,49.811,49.801,49.811,12800000.0
2009-02-25 05:11:00,49.838,49.84,49.827,49.827,11200000.0
2009-02-25 05:12:00,49.817,49.817,49.769,49.769,17600000.0
2009-02-25 05:13:00,49.764,49.764,49.727,49.73,11200000.0
2009-02-25 05:14:00,49.703,49.715,49.699,49.701,16000000.0
2009-02-25 05:15:00,49.68,49.681,49.665,49.665,12800000.0
2009-02-25 05:16:00,49.635,49.643,49.622,49.637,16000000.0
2009-02-25 05:17:00,49.655,49.667,49.655,49.664,14400000.0
2009-02-25 05:18:00,49.69,49.704,49.69,49.702,11200000.0
2009-02-25 05:19:00,49.698,49.708,49.696,49.704,17600000.0
2009-02-25 05:20:00,49.714,49.715,49.708,49.708,9600000.0
2009-02-25 05:21:00,49.695,49.695,49.682,49.688,17600000.0
2009-02-25 05:22:00,49.672,49.675,49.665,49.665,25600000.0
2009-02-25 05:23:00,49.663,49.673,49.663,49.668,43200000.0
2009-02-25 05:24:00,49.676,49.676,49.665,49.666,13200000.0
2009-02-25 05:25:00,49.67,49.67,49.651,49.667,12800000.0
2009-02-25 05:26:00,49.641,49.669,49.641,49.66,11200000.0
2009-02-25 05:27:00,49.659,49.667,49.658,49.666,12800000.0
2009-02-25 05:28:00,49.654,49.685,49.654,49.685,11200000.0
2009-02-25 05:29:00,49.704,49.712,49.701,49.708,17600000.0
2009-02-25 05:30:00,49.703,49.721,49.7,49.721,16000000.0
2009-02-25 05:31:00,49.706,49.711,49.694,49.694,11200000.0
2009-02-25 05:32:00,49.697,49.707,49.696,49.707,12200000.0
2009-02-25 05:33:00,49.729,49.751,49.729,49.751,11200000.0
2009-02-25 05:34:00,49.76,49.782,49.76,49.782,15400000.0
2009-02-25 05:35:00,49.776,49.776,49.752,49.752,11200000.0
2009-02-25 05:36:00,49.743,49.748,49.738,49.739,12800000.0
2009-02-25 05:37:00,49.74,49.74,49.733,49.735,12800000.0
2009-02-25 05:38:00,49.74,49.75,49.729,49.75,9600000.0
2009-02-25 05:39:00,49.749,49.749,49.736,49.738,12800000.0
2009-02-25 05:40:00,49.734,49.734,49.709,49.709,12800000.0
2009-02-25 05:41:00,49.703,49.703,49.686,49.686,11200000.0
2009-02-25 05:42:00,49.671,49.671,49.664,49.67,19200000.0
2009-02-25 05:43:00,49.674,49.674,49.66,49.66,17600000.0
2009-02-25 05:44:00,49.673,49.673,49.665,49.665,14400000.0
2009-02-25 05:45:00,49.672,49.68,49.672,49.676,12800000.0
2009-02-25 05:46:00,49.657,49.67,49.655,49.655,12800000.0
2009-02-25 05:47:00,49.678,49.684,49.674,49.674,12800000.0
2009-02-25 05:48:00,49.657,49.658,49.652,49.652,10600000.0
2009-02-25 05:49:00,49.638,49.638,49.63,49.631,22400000.0
2009-02-25 05:50:00,49.638,49.638,49.609,49.611,12800000.0
2009-02-25 05:51:00,49.621,49.632,49.614,49.625,16000000.0
2009-02-25 05:52:00,49.626,49.637,49.626,49.633,16400000.0
2009-02-25 05:53:00,49.649,49.649,49.632,49.642,13200000.0
2009-02-25 05:54:00,49.609,49.626,49.609,49.622,11200000.0
2009-02-25 05:55:00,49.613,49.613,49.597,49.6,16000000.0
2009-02-25 05:56:00,49.6,49.608,49.6,49.607,17600000.0
2009-02-25 05:57:00,49.613,49.613,49.596,49.596,11200000.0
2009-02-25 05:58:00,49.588,49.588,49.561,49.561,11200000.0
2009-02-25 05:59:00,49.565,49.589,49.565,49.578,17600000.0
2009-02-25 06:00:00,49.579,49.614,49.579,49.614,8000000.0
2009-02-25 06:01:00,49.603,49.603,49.573,49.573,8000000.0
2009-02-25 06:02:00,49.573,49.574,49.568,49.568,17600000.0
2009-02-25 06:03:00,49.563,49.584,49.563,49.584,12800000.0
2009-02-25 06:04:00,49.601,49.62,49.596,49.596,12800000.0
2009-02-25 06:05:00,49.604,49.627,49.591,49.627,11200000.0
2009-02-25 06:06:00,49.629,49.629,49.62,49.622,11200000.0
2009-02-25 06:07:00,49.613,49.617,49.6,49.617,11200000.0
2009-02-25 06:08:00,49.595,49.603,49.588,49.592,17600000.0
2009-02-25 06:09:00,49.582,49.585,49.562,49.585,12800000.0
2009-02-25 06:10:00,49.584,49.6,49.584,49.596,11200000.0
2009-02-25 06:11:00,49.588,49.607,49.588,49.598,35200000.0
2009-02-25 06:12:00,49.609,49.609,49.601,49.601,11200000.0
2009-02-25 06:13:00,49.596,49.596,49.579,49.58,14400000.0
2009-02-25 06:14:00,49.589,49.592,49.582,49.584,17600000.0
2009-02-25 06:15:00,49.583,49.592,49.582,49.59,17400000.0
2009-02-25 06:16:00,49.592,49.6,49.592,49.6,8000000.0
2009-02-25 06:17:00,49.589,49.615,49.589,49.615,12800000.0
2009-02-25 06:18:00,49.621,49.635,49.544,49.544,11200000.0
2009-02-25 06:19:00,49.651,49.659,49.651,49.651,9600000.0
2009-02-25 06:20:00,49.637,49.655,49.636,49.639,12800000.0
2009-02-25 06:21:00,49.652,49.652,49.635,49.635,14400000.0
2009-02-25 06:22:00,49.65,49.65,49.616,49.637,16000000.0
2009-02-25 06:23:00,49.632,49.64,49.632,49.639,11200000.0
2009-02-25 06:24:00,49.647,49.652,49.646,49.647,14400000.0
2009-02-25 06:25:00,49.638,49.644,49.637,49.643,8000000.0
2009-02-25 06:26:00,49.634,49.648,49.634,49.638,11200000.0
2009-02-25 06:27:00,49.644,49.65,49.644,49.65,8000000.0
2009-02-25 06:28:00,49.629,49.629,49.588,49.588,15400000.0
2009-02-25 06:29:00,49.588,49.614,49.588,49.614,12800000.0
2009-02-25 06:30:00,49.622,49.644,49.622,49.644,27200000.0
2009-02-25 06:31:00,49.649,49.657,49.638,49.649,11200000.0
2009-02-25 06:32:00,49.661,49.668,49.657,49.668,22400000.0
2009-02-25 06:33:00,49.672,49.692,49.67,49.689,24000000.0
2009-02-25 06:34:00,49.692,49.701,49.69,49.695,17600000.0
2009-02-25 06:35:00,49.684,49.706,49.684,49.695,11200000.0
2009-02-25 06:36:00,49.673,49.689,49.665,49.667,12800000.0
2009-02-25 06:37:00,49.666,49.736,49.666,49.736,12800000.0
2009-02-25 06:38:00,49.777,49.797,49.777,49.797,8000000.0
2009-02-25 06:39:00,49.829,49.829,49.793,49.793,14400000.0
2009-02-25 06:40:00,49.816,49.822,49.815,49.821,17600000.0
2009-02-25 06:41:00,49.825,49.83,49.822,49.824,11200000.0
2009-02-25 06:42:00,49.833,49.847,49.816,49.847,14400000.0
2009-02-25 06:43:00,49.871,49.908,49.871,49.908,19200000.0
2009-02-25 06:44:00,49.898,49.911,49.898,49.911,11200000.0
2009-02-25 06:45:00,49.903,49.903,49.874,49.883,12800000.0
2009-02-25 06:46:00,49.886,49.886,49.865,49.881,16000000.0
2009-02-25 06:47:00,49.899,49.924,49.899,49.899,12800000.0
2009-02-25 06:48:00,49.896,49.914,49.896,49.914,12800000.0
2009-02-25 06:49:00,49.916,49.955,49.916,49.955,8000000.0
2009-02-25 06:50:00,49.964,49.964,49.947,49.947,11200000.0
2009-02-25 06:51:00,49.947,49.955,49.936,49.939,16000000.0
2009-02-25 06:52:00,49.924,49.94,49.912,49.94,14400000.0
2009-02-25 06:53:00,49.98,49.998,49.894,49.99,14400000.0
2009-02-25 06:54:00,49.999,49.999,49.976,49.997,14400000.0
2009-02-25 06:55:00,50.0,50.0,49.987,49.996,9600000.0
2009-02-25 06:56:00,49.988,49.988,49.97,49.97,8000000.0
2009-02-25 06:57:00,49.965,49.973,49.965,49.969,16000000.0
2009-02-25 06:58:00,49.963,49.967,49.951,49.951,11200000.0
2009-02-25 06:59:00,49.951,49.951,49.916,49.916,17600000.0
2009-02-25 07:00:00,49.932,49.933,49.925,49.933,11200000.0
2009-02-25 07:01:00,49.932,49.949,49.932,49.933,16000000.0
2009-02-25 07:02:00,49.915,49.915,49.904,49.904,12800000.0
2009-02-25 07:03:00,49.866,49.866,49.844,49.85,12800000.0
2009-02-25 07:04:00,49.858,49.867,49.857,49.863,12800000.0
2009-02-25 07:05:00,49.848,49.86,49.843,49.843,12800000.0
2009-02-25 07:06:00,49.876,49.876,49.87,49.875,16000000.0
2009-02-25 07:07:00,49.881,49.913,49.881,49.901,12800000.0
2009-02-25 07:08:00,49.914,49.914,49.906,49.906,28800000.0
2009-02-25 07:09:00,49.92,49.934,49.92,49.921,16000000.0
2009-02-25 07:10:00,49.92,49.92,49.905,49.908,19200000.0
2009-02-25 07:11:00,49.918,49.929,49.918,49.929,17600000.0
2009-02-25 07:12:00,49.905,49.916,49.905,49.908,8000000.0
2009-02-25 07:13:00,49.905,49.906,49.884,49.884,14400000.0
2009-02-25 07:14:00,49.907,49.907,49.892,49.905,12800000.0
2009-02-25 07:15:00,49.901,49.91,49.901,49.905,11200000.0
2009-02-25 07:16:00,49.897,49.898,49.891,49.893,13800000.0
2009-02-25 07:17:00,49.888,49.895,49.884,49.894,11200000.0
2009-02-25 07:18:00,49.889,49.893,49.884,49.891,11200000.0
2009-02-25 07:19:00,49.885,49.885,49.869,49.871,11200000.0
2009-02-25 07:20:00,49.875,49.877,49.873,49.876,14800000.0
2009-02-25 07:21:00,49.873,49.876,49.867,49.867,12800000.0
2009-02-25 07:22:00,49.869,49.874,49.867,49.873,12800000.0
2009-02-25 07:23:00,49.886,49.886,49.869,49.884,16000000.0
2009-02-25 07:24:00,49.882,49.893,49.882,49.891,11200000.0
2009-02-25 07:25:00,49.887,49.892,49.884,49.888,11200000.0
2009-02-25 07:26:00,49.895,49.901,49.888,49.896,12800000.0
2009-02-25 07:27:00,49.891,49.891,49.878,49.883,12800000.0
2009-02-25 07:28:00,49.88,49.88,49.873,49.877,12800000.0
2009-02-25 07:29:00,49.876,49.888,49.869,49.888,27200000.0
2009-02-25 07:30:00,49.889,49.894,49.806,49.89,15400000.0
2009-02-25 07:31:00,49.891,49.895,49.884,49.885,11200000.0
2009-02-25 07:32:00,49.87,49.913,49.87,49.913,13200000.0
2009-02-25 07:33:00,49.921,49.921,49.876,49.876,16000000.0
2009-02-25 07:34:00,49.89,49.903,49.89,49.898,11200000.0
2009-02-25 07:35:00,49.909,49.91,49.906,49.907,8000000.0
2009-02-25 07:36:00,49.905,49.913,49.895,49.91,12800000.0
2009-02-25 07:37:00,49.908,49.909,49.901,49.909,9600000.0
2009-02-25 07:38:00,49.916,49.926,49.913,49.923,16000000.0
2009-02-25 07:39:00,49.923,49.925,49.912,49.919,19200000.0
2009-02-25 07:40:00,49.917,49.925,49.914,49.925,11200000.0
2009-02-25 07:41:00,49.924,49.943,49.924,49.943,32000000.0
2009-02-25 07:42:00,49.952,49.962,49.939,49.956,33600000.0
2009-02-25 07:43:00,49.956,49.995,49.956,49.995,28800000.0
2009-02-25 07:44:00,50.018,50.03,50.015,50.015,8000000.0
2009-02-25 07:45:00,50.017,50.024,49.96,50.016,9600000.0
2009-02-25 07:46:00,49.996,49.996,49.948,49.971,27200000.0
2009-02-25 07:47:00,49.992,50.007,49.99,49.992,14400000.0
2009-02-25 07:48:00,50.013,50.042,50.013,50.042,11200000.0
2009-02-25 07:49:00,50.048,50.053,50.034,50.034,15400000.0
2009-02-25 07:50:00,50.029,50.034,50.018,50.034,11200000.0
2009-02-25 07:51:00,50.038,50.038,50.001,50.001,38400000.0
2009-02-25 07:52:00,50.007,50.007,49.986,49.986,9600000.0
2009-02-25 07:53:00,49.98,49.995,49.98,49.993,11200000.0
2009-02-25 07:54:00,49.999,49.999,49.981,49.991,12200000.0
2009-02-25 07:55:00,49.991,49.998,49.99,49.994,31200000.0
2009-02-25 07:56:00,49.956,49.994,49.956,49.994,15400000.0
2009-02-25 07:57:00,49.998,50.002,49.991,49.991,17600000.0
2009-02-25 07:58:00,50.002,50.008,50.002,50.004,11600000.0
2009-02-25 07:59:00,50.007,50.014,50.0,50.013,17600000.0
2009-02-25 08:00:00,50.018,50.018,50.004,50.004,13200000.0
2009-02-25 08:01:00,50.002,50.005,49.999,49.999,11200000.0
2009-02-25 08:02:00,49.99,49.998,49.99,49.998,9600000.0
2009-02-25 08:03:00,50.009,50.029,50.009,50.02,9600000.0
2009-02-25 08:04:00,50.041,50.043,50.035,50.042,11200000.0
2009-02-25 08:05:00,50.043,50.051,50.037,50.037,12800000.0
2009-02-25 08:06:00,50.045,50.051,50.042,50.042,12800000.0
2009-02-25 08:07:00,50.032,50.032,50.0,50.002,16000000.0
2009-02-25 08:08:00,50.013,50.024,50.013,50.022,12800000.0
2009-02-25 08:09:00,50.02,50.021,50.017,50.017,12800000.0
2009-02-25 08:10:00,50.012,50.012,50.001,50.005,30400000.0
2009-02-25 08:11:00,49.997,49.997,49.965,49.965,12800000.0
2009-02-25 08:12:00,49.953,49.955,49.932,49.932,17600000.0
2009-02-25 08:13:00,49.933,49.937,49.91,49.91,14400000.0
2009-02-25 08:14:00,49.91,49.91,49.896,49.907,16000000.0
2009-02-25 08:15:00,49.893,49.904,49.865,49.865,11200000.0
2009-02-25 08:16:00,49.856,49.868,49.837,49.868,19600000.0
2009-02-25 08:17:00,49.869,49.882,49.869,49.879,11200000.0
2009-02-25 08:18:00,49.888,49.898,49.886,49.898,11200000.0
2009-02-25 08:19:00,49.917,49.925,49.905,49.905,11200000.0
2009-02-25 08:20:00,49.913,49.922,49.913,49.913,12800000.0
2009-02-25 08:21:00,49.922,49.931,49.921,49.931,9600000.0
2009-02-25 08:22:00,49.934,49.934,49.919,49.919,10000000.0
2009-02-25 08:23:00,49.934,49.944,49.931,49.944,16000000.0
2009-02-25 08:24:00,49.941,49.95,49.933,49.948,17600000.0
2009-02-25 08:25:00,49.953,49.961,49.95,49.957,12800000.0
2009-02-25 08:26:00,49.966,49.977,49.959,49.977,11200000.0
2009-02-25 08:27:00,49.966,49.982,49.964,49.982,11200000.0
2009-02-25 08:28:00,49.99,49.991,49.983,49.983,12800000.0
2009-02-25 08:29:00,49.991,49.993,49.985,49.993,10600000.0
2009-02-25 08:30:00,50.01,50.023,50.006,50.023,12800000.0
2009-02-25 08:31:00,50.009,50.015,49.999,50.011,12800000.0
2009-02-25 08:32:00,50.009,50.009,50.001,50.002,14400000.0
2009-02-25 08:33:00,49.994,49.994,49.953,49.973,41600000.0
2009-02-25 08:34:00,49.99,49.99,49.948,49.963,11200000.0
2009-02-25 08:35:00,49.947,49.958,49.945,49.948,48000000.0
2009-02-25 08:36:00,49.925,49.925,49.882,49.886,16400000.0
2009-02-25 08:37:00,49.867,49.893,49.855,49.893,14400000.0
2009-02-25 08:38:00,49.901,49.936,49.901,49.936,17600000.0
2009-02-25 08:39:00,49.939,49.939,49.915,49.921,14400000.0
2009-02-25 08:40:00,49.899,49.899,49.882,49.889,11200000.0
2009-02-25 08:41:00,49.887,49.916,49.883,49.916,32400000.0
2009-02-25 08:42:00,49.936,49.936,49.914,49.914,14400000.0
2009-02-25 08:43:00,49.904,49.921,49.897,49.921,12800000.0
2009-02-25 08:44:00,49.921,49.931,49.91,49.91,16000000.0
2009-02-25 08:45:00,49.925,49.938,49.921,49.938,12800000.0
2009-02-25 08:46:00,49.954,49.957,49.952,49.952,9600000.0
2009-02-25 08:47:00,49.94,49.94,49.909,49.909,24000000.0
2009-02-25 08:48:00,49.9,49.911,49.896,49.911,30400000.0
2009-02-25 08:49:00,49.915,49.916,49.898,49.898,8000000.0
2009-02-25 08:50:00,49.902,49.923,49.902,49.923,12800000.0
2009-02-25 08:51:00,49.925,49.927,49.917,49.917,22400000.0
2009-02-25 08:52:00,49.913,49.938,49.913,49.936,35200000.0
2009-02-25 08:53:00,49.938,49.943,49.928,49.943,56000000.0
2009-02-25 08:54:00,49.923,49.928,49.916,49.928,22400000.0
2009-02-25 08:55:00,49.926,49.934,49.913,49.914,17600000.0
2009-02-25 08:56:00,49.911,49.911,49.904,49.906,14400000.0
2009-02-25 08:57:00,49.892,49.892,49.855,49.855,42600000.0
2009-02-25 08:58:00,49.845,49.857,49.845,49.857,19600000.0
2009-02-25 08:59:00,49.866,49.866,49.852,49.858,14400000.0
2009-02-25 09:00:00,49.859,49.862,49.843,49.844,32000000.0
2009-02-25 09:01:00,49.841,49.841,49.775,49.775,31400000.0
2009-02-25 09:02:00,49.77,49.776,49.769,49.769,19200000.0
2009-02-25 09:03:00,49.744,49.749,49.727,49.73,16000000.0
2009-02-25 09:04:00,49.708,49.708,49.686,49.703,22400000.0
2009-02-25 09:05:00,49.711,49.715,49.71,49.715,19200000.0
2009-02-25 09:06:00,49.704,49.716,49.699,49.699,30400000.0
2009-02-25 09:07:00,49.697,49.706,49.697,49.706,19200000.0
2009-02-25 09:08:00,49.708,49.708,49.693,49.696,12800000.0
2009-02-25 09:09:00,49.717,49.723,49.713,49.714,46400000.0
2009-02-25 09:10:00,49.708,49.713,49.697,49.711,24000000.0
2009-02-25 09:11:00,49.726,49.75,49.724,49.75,28800000.0
2009-02-25 09:12:00,49.76,49.774,49.76,49.768,14400000.0
2009-02-25 09:13:00,49.784,49.819,49.784,49.819,12800000.0
2009-02-25 09:14:00,49.843,49.843,49.823,49.839,12800000.0
2009-02-25 09:15:00,49.827,49.837,49.825,49.837,30400000.0
2009-02-25 09:16:00,49.845,49.854,49.845,49.854,49000000.0
2009-02-25 09:17:00,49.893,49.902,49.892,49.896,79200000.0
2009-02-25 09:18:00,49.897,49.897,49.885,49.894,72000000.0
2009-02-25 09:19:00,49.908,49.928,49.905,49.924,65600000.0
2009-02-25 09:20:00,49.902,49.915,49.902,49.915,76200000.0
2009-02-25 09:21:00,49.918,49.941,49.894,49.932,49600000.0
2009-02-25 09:22:00,49.933,49.951,49.932,49.951,36800000.0
2009-02-25 09:23:00,49.946,49.954,49.943,49.949,68200000.0
2009-02-25 09:24:00,49.943,49.967,49.942,49.967,43200000.0
2009-02-25 09:25:00,49.977,49.977,49.95,49.976,19200000.0
2009-02-25 09:26:00,49.972,50.001,49.972,49.996,32000000.0
2009-02-25 09:27:00,49.992,49.995,49.975,49.975,70400000.0
2009-02-25 09:28:00,49.991,50.016,49.989,50.015,11600000.0
2009-02-25 09:29:00,50.039,50.039,50.025,50.03,36800000.0
2009-02-25 09:30:00,50.028,50.028,49.982,49.995,25600000.0
2009-02-25 09:31:00,49.996,49.996,49.982,49.982,12800000.0
2009-02-25 09:32:00,49.99,50.016,49.99,50.016,33600000.0
2009-02-25 09:33:00,50.025,50.036,50.015,50.036,30400000.0
2009-02-25 09:34:00,50.053,50.087,50.053,50.087,33600000.0
2009-02-25 09:35:00,50.084,50.084,50.04,50.04,52800000.0
2009-02-25 09:36:00,50.033,50.033,49.99,49.991,45800000.0
2009-02-25 09:37:00,49.978,50.002,49.97,50.002,33600000.0
2009-02-25 09:38:00,49.999,50.015,49.997,50.015,12800000.0
2009-02-25 09:39:00,50.023,50.03,50.023,50.024,43200000.0
2009-02-25 09:40:00,50.032,50.036,50.025,50.026,46800000.0
2009-02-25 09:41:00,50.028,50.034,50.027,50.028,30400000.0
2009-02-25 09:42:00,50.03,50.033,50.016,50.028,43600000.0
2009-02-25 09:43:00,50.02,50.033,50.01,50.022,56000000.0
2009-02-25 09:44:00,50.029,50.03,50.022,50.027,30400000.0
2009-02-25 09:45:00,50.033,50.038,50.028,50.036,19200000.0
2009-02-25 09:46:00,50.041,50.068,50.041,50.068,27200000.0
2009-02-25 09:47:00,50.066,50.067,50.06,50.06,12800000.0
2009-02-25 09:48:00,50.067,50.07,50.053,50.053,9600000.0
2009-02-25 09:49:00,50.029,50.05,50.018,50.05,16000000.0
2009-02-25 09:50:00,50.061,50.071,50.059,50.061,33600000.0
2009-02-25 09:51:00,50.057,50.067,50.054,50.059,85600000.0
2009-02-25 09:52:00,50.057,50.058,50.053,50.054,11200000.0
2009-02-25 09:53:00,50.072,50.078,50.06,50.078,29800000.0
2009-02-25 09:54:00,50.101,50.115,50.097,50.107,12200000.0
2009-02-25 09:55:00,50.096,50.101,50.09,50.101,33000000.0
2009-02-25 09:56:00,50.104,50.119,50.102,50.119,36800000.0
2009-02-25 09:57:00,50.146,50.155,50.146,50.155,24000000.0
2009-02-25 09:58:00,50.154,50.159,50.152,50.153,32000000.0
2009-02-25 09:59:00,50.141,50.156,50.141,50.154,51200000.0
2009-02-25 10:00:00,50.16,50.166,50.152,50.165,62400000.0
2009-02-25 10:01:00,50.18,50.196,50.178,50.183,17600000.0
2009-02-25 10:02:00,50.19,50.19,50.174,50.181,36800000.0
2009-02-25 10:03:00,50.193,50.233,50.192,50.233,45200000.0
2009-02-25 10:04:00,50.245,50.272,50.245,50.272,40000000.0
2009-02-25 10:05:00,50.279,50.3,50.279,50.292,38400000.0
2009-02-25 10:06:00,50.294,50.309,50.294,50.309,33600000.0
2009-02-25 10:07:00,50.302,50.302,50.276,50.276,42600000.0
2009-02-25 10:08:00,50.278,50.285,50.276,50.276,49600000.0
2009-02-25 10:09:00,50.269,50.269,50.24,50.24,12800000.0
2009-02-25 10:10:00,50.234,50.241,50.228,50.239,46400000.0
2009-02-25 10:11:00,50.239,50.24,50.23,50.237,57000000.0
2009-02-25 10:12:00,50.243,50.249,50.231,50.234,58000000.0
2009-02-25 10:13:00,50.237,50.266,50.237,50.266,41600000.0
2009-02-25 10:14:00,50.249,50.252,50.24,50.24,30400000.0
2009-02-25 10:15:00,50.229,50.246,50.229,50.246,29800000.0
2009-02-25 10:16:00,50.237,50.24,50.225,50.24,17600000.0
2009-02-25 10:17:00,50.237,50.249,50.227,50.249,12800000.0
2009-02-25 10:18:00,50.237,50.237,50.229,50.237,12800000.0
2009-02-25 10:19:00,50.231,50.231,50.204,50.207,75000000.0
2009-02-25 10:20:00,50.206,50.206,50.155,50.155,16000000.0
2009-02-25 10:21:00,50.144,50.144,50.116,50.126,35200000.0
2009-02-25 10:22:00,50.12,50.12,50.093,50.093,16000000.0
2009-02-25 10:23:00,50.08,50.108,50.08,50.108,33600000.0
2009-02-25 10:24:00,50.104,50.139,50.104,50.124,43200000.0
2009-02-25 10:25:00,50.123,50.124,50.111,50.111,63400000.0
2009-02-25 10:26:00,50.125,50.135,50.124,50.135,36800000.0
2009-02-25 10:27:00,50.118,50.118,50.045,50.045,52200000.0
2009-02-25 10:28:00,50.039,50.055,50.039,50.055,87400000.0
2009-02-25 10:29:00,50.066,50.116,50.066,50.116,10000000.0
2009-02-25 10:30:00,50.143,50.162,50.137,50.14,27200000.0
2009-02-25 10:31:00,50.144,50.178,50.144,50.177,32000000.0
2009-02-25 10:32:00,50.167,50.187,50.167,50.187,46400000.0
2009-02-25 10:33:00,50.189,50.189,50.179,50.189,35200000.0
2009-02-25 10:34:00,50.197,50.201,50.188,50.188,18000000.0
2009-02-25 10:35:00,50.22,50.228,50.214,50.215,12800000.0
2009-02-25 10:36:00,50.219,50.224,50.18,50.18,11200000.0
2009-02-25 10:37:00,50.145,50.184,50.145,50.184,19200000.0
2009-02-25 10:38:00,50.207,50.226,50.2,50.212,28200000.0
2009-02-25 10:39:00,50.173,50.212,50.173,50.212,16000000.0
2009-02-25 10:40:00,50.217,50.23,50.209,50.23,24000000.0
2009-02-25 10:41:00,50.233,50.233,50.203,50.203,57600000.0
2009-02-25 10:42:00,50.192,50.193,50.184,50.184,38400000.0
2009-02-25 10:43:00,50.171,50.171,50.152,50.157,9600000.0
2009-02-25 10:44:00,50.154,50.199,50.154,50.196,19200000.0
2009-02-25 10:45:00,50.216,50.227,50.216,50.216,22400000.0
2009-02-25 10:46:00,50.225,50.233,50.214,50.233,28800000.0
2009-02-25 10:47:00,50.235,50.235,50.228,50.229,25600000.0
2009-02-25 10:48:00,50.236,50.242,50.228,50.233,38400000.0
2009-02-25 10:49:00,50.24,50.26,50.24,50.26,25600000.0
2009-02-25 10:50:00,50.267,50.294,50.267,50.283,59200000.0
2009-02-25 10:51:00,50.288,50.33,50.288,50.32,68800000.0
2009-02-25 10:52:00,50.322,50.325,50.301,50.301,35200000.0
2009-02-25 10:53:00,50.317,50.344,50.317,50.344,58600000.0
2009-02-25 10:54:00,50.337,50.339,50.322,50.322,54400000.0
2009-02-25 10:55:00,50.331,50.344,50.322,50.344,41000000.0
2009-02-25 10:56:00,50.34,50.351,50.335,50.341,44800000.0
2009-02-25 10:57:00,50.333,50.338,50.329,50.338,32400000.0
2009-02-25 10:58:00,50.332,50.334,50.314,50.317,39400000.0
2009-02-25 10:59:00,50.307,50.307,50.269,50.286,49600000.0
2009-02-25 11:00:00,50.279,50.279,50.255,50.255,51200000.0
2009-02-25 11:01:00,50.241,50.243,50.224,50.224,12200000.0
2009-02-25 11:02:00,50.213,50.213,50.181,50.181,18600000.0
2009-02-25 11:03:00,50.177,50.188,50.174,50.175,36800000.0
2009-02-25 11:04:00,50.159,50.16,50.145,50.157,27200000.0
2009-02-25 11:05:00,50.171,50.171,50.149,50.149,11200000.0
2009-02-25 11:06:00,50.129,50.131,50.121,50.121,30800000.0
2009-02-25 11:07:00,50.118,50.124,50.113,50.121,45600000.0
2009-02-25 11:08:00,50.117,50.124,50.115,50.115,31400000.0
2009-02-25 11:09:00,50.107,50.114,50.103,50.108,74600000.0
2009-02-25 11:10:00,50.104,50.12,50.104,50.111,36800000.0
2009-02-25 11:11:00,50.11,50.154,50.11,50.141,52200000.0
2009-02-25 11:12:00,50.158,50.158,50.132,50.132,70600000.0
2009-02-25 11:13:00,50.131,50.141,50.13,50.133,12800000.0
2009-02-25 11:14:00,50.137,50.137,50.106,50.106,57600000.0
2009-02-25 11:15:00,50.098,50.098,50.058,50.058,11200000.0
2009-02-25 11:16:00,50.076,50.092,50.076,50.088,17600000.0
2009-02-25 11:17:00,50.099,50.109,50.099,50.105,53800000.0
2009-02-25 11:18:00,50.104,50.12,50.095,50.107,73000000.0
2009-02-25 11:19:00,50.113,50.16,50.113,50.16,56000000.0
2009-02-25 11:20:00,50.149,50.149,50.109,50.114,35200000.0
2009-02-25 11:21:00,50.109,50.118,50.1,50.103,40000000.0
2009-02-25 11:22:00,50.111,50.124,50.106,50.118,41600000.0
2009-02-25 11:23:00,50.125,50.144,50.125,50.131,51600000.0
2009-02-25 11:24:00,50.13,50.146,50.123,50.146,53200000.0
2009-02-25 11:25:00,50.158,50.161,50.147,50.157,35200000.0
2009-02-25 11:26:00,50.163,50.184,50.163,50.183,27200000.0
2009-02-25 11:27:00,50.208,50.208,50.2,50.203,12800000.0
2009-02-25 11:28:00,50.196,50.228,50.196,50.228,41600000.0
2009-02-25 11:29:00,50.228,50.232,50.214,50.214,43200000.0
2009-02-25 11:30:00,50.219,50.252,50.216,50.252,11200000.0
2009-02-25 11:31:00,50.247,50.258,50.247,50.257,27200000.0
2009-02-25 11:32:00,50.261,50.261,50.23,50.246,35200000.0
2009-02-25 11:33:00,50.248,50.248,50.228,50.231,17600000.0
2009-02-25 11:34:00,50.223,50.227,50.214,50.214,33600000.0
2009-02-25 11:35:00,50.2,50.214,50.2,50.214,17600000.0
2009-02-25 11:36:00,50.219,50.234,50.219,50.232,43200000.0
2009-02-25 11:37:00,50.232,50.232,50.217,50.217,41600000.0
2009-02-25 11:38:00,50.221,50.225,50.218,50.225,27200000.0
2009-02-25 11:39:00,50.209,50.209,50.167,50.167,11200000.0
2009-02-25 11:40:00,50.174,50.174,50.137,50.139,21800000.0
2009-02-25 11:41:00,50.145,50.15,50.131,50.149,38800000.0
2009-02-25 11:42:00,50.149,50.149,50.125,50.125,38800000.0
2009-02-25 11:43:00,50.12,50.12,50.078,50.078,17600000.0
2009-02-25 11:44:00,50.104,50.113,50.102,50.112,59200000.0
2009-02-25 11:45:00,50.127,50.132,50.121,50.121,49600000.0
2009-02-25 11:46:00,50.134,50.142,50.134,50.139,11200000.0
2009-02-25 11:47:00,50.156,50.161,50.152,50.161,56400000.0
2009-02-25 11:48:00,50.157,50.157,50.144,50.144,14400000.0
2009-02-25 11:49:00,50.142,50.147,50.14,50.147,41600000.0
2009-02-25 11:50:00,50.14,50.146,50.131,50.138,44200000.0
2009-02-25 11:51:00,50.141,50.159,50.13,50.13,44800000.0
2009-02-25 11:52:00,50.119,50.119,50.1,50.105,32400000.0
2009-02-25 11:53:00,50.093,50.107,50.092,50.107,34600000.0
2009-02-25 11:54:00,50.095,50.102,50.067,50.067,47800000.0
2009-02-25 11:55:00,50.036,50.036,49.997,49.997,44800000.0
2009-02-25 11:56:00,49.961,49.961,49.909,49.92,63400000.0
2009-02-25 11:57:00,49.974,50.0,49.974,50.0,22400000.0
2009-02-25 11:58:00,50.014,50.069,50.014,50.069,41600000.0
2009-02-25 11:59:00,50.077,50.084,50.058,50.058,51600000.0
2009-02-25 12:00:00,50.039,50.109,50.039,50.109,36800000.0
2009-02-25 12:01:00,50.1,50.129,50.1,50.121,19200000.0
2009-02-25 12:02:00,50.106,50.106,50.053,50.053,12800000.0
2009-02-25 12:03:00,50.077,50.089,50.077,50.081,51200000.0
2009-02-25 12:04:00,50.086,50.098,50.086,50.098,24000000.0
2009-02-25 12:05:00,50.092,50.099,50.089,50.099,29200000.0
2009-02-25 12:06:00,50.105,50.105,50.085,50.087,24000000.0
2009-02-25 12:07:00,50.077,50.08,50.071,50.071,20800000.0
2009-02-25 12:08:00,50.057,50.057,50.016,50.017,43200000.0
2009-02-25 12:09:00,50.007,50.023,50.007,50.023,25600000.0
2009-02-25 12:10:00,50.037,50.063,50.033,50.061,11200000.0
2009-02-25 12:11:00,50.039,50.047,50.036,50.042,27200000.0
2009-02-25 12:12:00,50.039,50.059,50.032,50.038,30400000.0
2009-02-25 12:13:00,50.054,50.067,50.054,50.065,14400000.0
2009-02-25 12:14:00,50.072,50.072,50.053,50.053,15400000.0
2009-02-25 12:15:00,50.039,50.045,50.037,50.045,27200000.0
2009-02-25 12:16:00,50.055,50.072,50.055,50.072,27200000.0
2009-02-25 12:17:00,50.092,50.092,50.078,50.078,42600000.0
2009-02-25 12:18:00,50.076,50.08,50.068,50.077,25600000.0
2009-02-25 12:19:00,50.072,50.072,50.06,50.065,35200000.0
2009-02-25 12:20:00,50.06,50.078,50.06,50.078,36800000.0
2009-02-25 12:21:00,50.091,50.128,50.091,50.128,59200000.0
2009-02-25 12:22:00,50.12,50.129,50.116,50.116,30400000.0
2009-02-25 12:23:00,50.109,50.109,50.088,50.092,32000000.0
2009-02-25 12:24:00,50.091,50.092,50.082,50.086,33600000.0
2009-02-25 12:25:00,50.081,50.089,50.078,50.085,22400000.0
2009-02-25 12:26:00,50.084,50.09,50.084,50.085,30400000.0
2009-02-25 12:27:00,50.093,50.1,50.092,50.092,30400000.0
2009-02-25 12:28:00,50.068,50.083,50.068,50.073,60800000.0
2009-02-25 12:29:00,49.985,50.076,49.978,49.984,115000000.0
2009-02-25 12:30:00,50.052,50.052,49.956,50.038,46400000.0
2009-02-25 12:31:00,50.035,50.038,50.03,50.035,70800000.0
2009-02-25 12:32:00,50.037,50.049,50.035,50.035,28800000.0
2009-02-25 12:33:00,50.034,50.041,50.025,50.025,40000000.0
2009-02-25 12:34:00,50.028,50.035,50.024,50.028,27200000.0
2009-02-25 12:35:00,50.033,50.042,50.033,50.042,25600000.0
2009-02-25 12:36:00,50.041,50.056,50.041,50.044,48000000.0
2009-02-25 12:37:00,50.047,50.047,50.023,50.03,14800000.0
2009-02-25 12:38:00,50.033,50.056,50.033,50.054,13200000.0
2009-02-25 12:39:00,50.058,50.068,50.058,50.06,24400000.0
2009-02-25 12:40:00,50.058,50.069,50.058,50.064,16000000.0
2009-02-25 12:41:00,50.067,50.095,50.067,50.095,22400000.0
2009-02-25 12:42:00,50.089,50.096,50.089,50.096,22400000.0
2009-02-25 12:43:00,50.107,50.114,50.098,50.113,36800000.0
2009-02-25 12:44:00,50.11,50.132,50.11,50.118,22400000.0
2009-02-25 12:45:00,50.119,50.127,50.115,50.121,35600000.0
2009-02-25 12:46:00,50.109,50.124,50.109,50.124,44200000.0
2009-02-25 12:47:00,50.122,50.122,50.113,50.113,30400000.0
2009-02-25 12:48:00,50.092,50.101,50.089,50.094,32000000.0
2009-02-25 12:49:00,50.085,50.096,50.085,50.088,40000000.0
2009-02-25 12:50:00,50.085,50.097,50.085,50.097,16000000.0
2009-02-25 12:51:00,50.103,50.105,50.098,50.103,22400000.0
2009-02-25 12:52:00,50.093,50.093,50.066,50.073,25600000.0
2009-02-25 12:53:00,50.055,50.06,50.042,50.042,11200000.0
2009-02-25 12:54:00,50.034,50.036,50.024,50.033,11200000.0
2009-02-25 12:55:00,50.059,50.062,50.053,50.062,24400000.0
2009-02-25 12:56:00,50.054,50.054,50.041,50.041,12800000.0
2009-02-25 12:57:00,50.039,50.039,50.014,50.016,27200000.0
2009-02-25 12:58:00,50.019,50.033,50.019,50.023,12800000.0
2009-02-25 12:59:00,50.035,50.048,50.035,50.043,14400000.0
2009-02-25 13:00:00,50.035,50.04,50.027,50.027,17600000.0
2009-02-25 13:01:00,50.021,50.021,49.998,50.021,17600000.0
2009-02-25 13:02:00,50.007,50.007,49.962,49.962,13200000.0
2009-02-25 13:03:00,49.956,49.984,49.956,49.974,12800000.0
2009-02-25 13:04:00,49.98,49.98,49.974,49.975,16000000.0
2009-02-25 13:05:00,49.988,49.998,49.971,49.971,12800000.0
2009-02-25 13:06:00,49.943,49.944,49.935,49.935,17600000.0
2009-02-25 13:07:00,49.917,49.917,49.903,49.912,12800000.0
2009-02-25 13:08:00,49.917,49.928,49.911,49.911,31400000.0
2009-02-25 13:09:00,49.91,49.919,49.908,49.913,29200000.0
2009-02-25 13:10:00,49.914,49.936,49.891,49.936,32000000.0
2009-02-25 13:11:00,49.906,49.911,49.888,49.911,19200000.0
2009-02-25 13:12:00,49.924,49.925,49.888,49.888,15400000.0
2009-02-25 13:13:00,49.877,49.877,49.863,49.865,11200000.0
2009-02-25 13:14:00,49.853,49.864,49.847,49.864,11200000.0
2009-02-25 13:15:00,49.844,49.853,49.838,49.851,11600000.0
2009-02-25 13:16:00,49.861,49.893,49.861,49.885,25600000.0
2009-02-25 13:17:00,49.904,49.91,49.896,49.902,12800000.0
2009-02-25 13:18:00,49.891,49.893,49.887,49.887,55400000.0
2009-02-25 13:19:00,49.883,49.897,49.878,49.879,14400000.0
2009-02-25 13:20:00,49.884,49.887,49.874,49.875,12800000.0
2009-02-25 13:21:00,49.893,49.912,49.893,49.912,56000000.0
2009-02-25 13:22:00,49.935,49.945,49.934,49.945,11200000.0
2009-02-25 13:23:00,49.945,49.947,49.919,49.947,13200000.0
2009-02-25 13:24:00,49.959,49.968,49.954,49.968,14400000.0
2009-02-25 13:25:00,49.978,49.987,49.962,49.987,33600000.0
2009-02-25 13:26:00,49.991,49.992,49.981,49.981,24000000.0
2009-02-25 13:27:00,49.973,49.976,49.967,49.968,39400000.0
2009-02-25 13:28:00,49.965,49.973,49.965,49.97,20800000.0
2009-02-25 13:29:00,49.974,49.976,49.94,49.948,22400000.0
2009-02-25 13:30:00,49.945,49.946,49.937,49.94,36800000.0
2009-02-25 13:31:00,49.912,49.914,49.896,49.899,11200000.0
2009-02-25 13:32:00,49.887,49.892,49.871,49.884,17600000.0
2009-02-25 13:33:00,49.897,49.9,49.889,49.89,12800000.0
2009-02-25 13:34:00,49.878,49.878,49.856,49.856,12800000.0
2009-02-25 13:35:00,49.847,49.868,49.845,49.845,12200000.0
2009-02-25 13:36:00,49.827,49.827,49.81,49.81,47400000.0
2009-02-25 13:37:00,49.783,49.796,49.775,49.796,24000000.0
2009-02-25 13:38:00,49.804,49.819,49.803,49.812,28800000.0
2009-02-25 13:39:00,49.836,49.85,49.818,49.818,25600000.0
2009-02-25 13:40:00,49.816,49.823,49.788,49.789,12800000.0
2009-02-25 13:41:00,49.799,49.799,49.787,49.787,16000000.0
2009-02-25 13:42:00,49.772,49.78,49.765,49.778,12800000.0
2009-02-25 13:43:00,49.791,49.792,49.779,49.779,25600000.0
2009-02-25 13:44:00,49.764,49.764,49.742,49.744,28800000.0
2009-02-25 13:45:00,49.722,49.722,49.692,49.692,12800000.0
2009-02-25 13:46:00,49.684,49.684,49.661,49.666,14400000.0
2009-02-25 13:47:00,49.653,49.655,49.609,49.609,27600000.0
2009-02-25 13:48:00,49.582,49.594,49.574,49.594,14400000.0
2009-02-25 13:49:00,49.612,49.613,49.578,49.578,33600000.0
2009-02-25 13:50:00,49.565,49.565,49.544,49.544,33600000.0
2009-02-25 13:51:00,49.533,49.539,49.52,49.521,11200000.0
2009-02-25 13:52:00,49.539,49.56,49.539,49.56,40000000.0
2009-02-25 13:53:00,49.576,49.591,49.574,49.578,36800000.0
2009-02-25 13:54:00,49.59,49.615,49.581,49.615,24000000.0
2009-02-25 13:55:00,49.626,49.638,49.624,49.624,11200000.0
2009-02-25 13:56:00,49.61,49.61,49.604,49.609,14800000.0
2009-02-25 13:57:00,49.604,49.605,49.591,49.605,14400000.0
2009-02-25 13:58:00,49.615,49.617,49.607,49.615,32000000.0
2009-02-25 13:59:00,49.607,49.637,49.601,49.633,48400000.0
2009-02-25 14:00:00,49.638,49.648,49.638,49.638,32000000.0
2009-02-25 14:01:00,49.64,49.652,49.635,49.652,14400000.0
2009-02-25 14:02:00,49.665,49.669,49.652,49.654,28200000.0
2009-02-25 14:03:00,49.642,49.651,49.642,49.649,14400000.0
2009-02-25 14:04:00,49.648,49.653,49.643,49.643,14200000.0
2009-02-25 14:05:00,49.638,49.647,49.63,49.63,26400000.0
2009-02-25 14:06:00,49.628,49.652,49.628,49.647,17600000.0
2009-02-25 14:07:00,49.64,49.655,49.64,49.655,12800000.0
2009-02-25 14:08:00,49.65,49.65,49.633,49.633,24400000.0
2009-02-25 14:09:00,49.638,49.638,49.62,49.633,11200000.0
2009-02-25 14:10:00,49.63,49.633,49.622,49.622,17600000.0
2009-02-25 14:11:00,49.616,49.648,49.61,49.648,12800000.0
2009-02-25 14:12:00,49.65,49.651,49.64,49.642,12800000.0
2009-02-25 14:13:00,49.641,49.644,49.636,49.644,24000000.0
2009-02-25 14:14:00,49.651,49.682,49.651,49.682,20800000.0
2009-02-25 14:15:00,49.691,49.698,49.686,49.686,33600000.0
2009-02-25 14:16:00,49.689,49.694,49.683,49.685,27600000.0
2009-02-25 14:17:00,49.673,49.705,49.673,49.701,11200000.0
2009-02-25 14:18:00,49.709,49.724,49.709,49.724,16000000.0
2009-02-25 14:19:00,49.75,49.769,49.75,49.754,40000000.0
2009-02-25 14:20:00,49.741,49.744,49.732,49.735,14400000.0
2009-02-25 14:21:00,49.713,49.713,49.671,49.671,33600000.0
2009-02-25 14:22:00,49.664,49.668,49.663,49.668,14400000.0
2009-02-25 14:23:00,49.675,49.696,49.675,49.696,17600000.0
2009-02-25 14:24:00,49.698,49.735,49.698,49.735,36800000.0
2009-02-25 14:25:00,49.733,49.733,49.688,49.688,12800000.0
2009-02-25 14:26:00,49.68,49.68,49.663,49.663,19200000.0
2009-02-25 14:27:00,49.658,49.667,49.658,49.664,11200000.0
2009-02-25 14:28:00,49.643,49.643,49.61,49.61,11200000.0
2009-02-25 14:29:00,49.615,49.618,49.607,49.618,12800000.0
2009-02-25 14:30:00,49.617,49.656,49.555,49.555,11200000.0
2009-02-25 14:31:00,49.646,49.669,49.571,49.669,16000000.0
2009-02-25 14:32:00,49.662,49.662,49.633,49.633,9600000.0
2009-02-25 14:33:00,49.622,49.622,49.587,49.587,17600000.0
2009-02-25 14:34:00,49.583,49.583,49.556,49.556,17600000.0
2009-02-25 14:35:00,49.562,49.563,49.551,49.556,11200000.0
2009-02-25 14:36:00,49.537,49.547,49.537,49.545,7400000.0
2009-02-25 14:37:00,49.564,49.571,49.562,49.568,12800000.0
2009-02-25 14:38:00,49.584,49.594,49.576,49.583,11200000.0
2009-02-25 14:39:00,49.595,49.595,49.577,49.584,17600000.0
2009-02-25 14:40:00,49.587,49.587,49.56,49.561,16000000.0
2009-02-25 14:41:00,49.557,49.562,49.549,49.555,11200000.0
2009-02-25 14:42:00,49.554,49.554,49.536,49.539,9600000.0
2009-02-25 14:43:00,49.548,49.548,49.533,49.538,17600000.0
2009-02-25 14:44:00,49.543,49.543,49.533,49.543,12800000.0
2009-02-25 14:45:00,49.521,49.526,49.505,49.505,13200000.0
2009-02-25 14:46:00,49.501,49.518,49.501,49.518,17000000.0
2009-02-25 14:47:00,49.514,49.514,49.505,49.507,12800000.0
2009-02-25 14:48:00,49.522,49.56,49.522,49.56,11200000.0
2009-02-25 14:49:00,49.571,49.571,49.535,49.535,16000000.0
2009-02-25 14:50:00,49.553,49.559,49.549,49.559,12800000.0
2009-02-25 14:51:00,49.578,49.591,49.578,49.589,18000000.0
2009-02-25 14:52:00,49.588,49.598,49.588,49.593,14400000.0
2009-02-25 14:53:00,49.583,49.585,49.576,49.58,10600000.0
2009-02-25 14:54:00,49.584,49.591,49.58,49.585,12800000.0
2009-02-25 14:55:00,49.586,49.588,49.585,49.585,11200000.0
2009-02-25 14:56:00,49.597,49.608,49.593,49.608,16000000.0
2009-02-25 14:57:00,49.605,49.609,49.597,49.609,12800000.0
2009-02-25 14:58:00,49.611,49.611,49.6,49.608,14400000.0
2009-02-25 14:59:00,49.626,49.686,49.626,49.686,12800000.0
2009-02-25 15:00:00,49.665,49.667,49.625,49.625,16000000.0
2009-02-25 15:01:00,49.627,49.634,49.62,49.634,17600000.0
2009-02-25 15:02:00,49.629,49.629,49.616,49.616,11200000.0
2009-02-25 15:03:00,49.612,49.653,49.612,49.653,9600000.0
2009-02-25 15:04:00,49.675,49.725,49.675,49.719,16000000.0
2009-02-25 15:05:00,49.728,49.74,49.728,49.739,12800000.0
2009-02-25 15:06:00,49.734,49.745,49.734,49.734,11200000.0
2009-02-25 15:07:00,49.76,49.761,49.747,49.761,11600000.0
2009-02-25 15:08:00,49.741,49.741,49.713,49.713,11200000.0
2009-02-25 15:09:00,49.702,49.714,49.702,49.708,14400000.0
2009-02-25 15:10:00,49.711,49.717,49.706,49.717,16000000.0
2009-02-25 15:11:00,49.728,49.728,49.715,49.715,11200000.0
2009-02-25 15:12:00,49.689,49.723,49.689,49.723,9600000.0
2009-02-25 15:13:00,49.732,49.747,49.732,49.747,12800000.0
2009-02-25 15:14:00,49.757,49.768,49.753,49.768,16000000.0
2009-02-25 15:15:00,49.761,49.761,49.73,49.733,17600000.0
2009-02-25 15:16:00,49.736,49.736,49.71,49.714,12800000.0
2009-02-25 15:17:00,49.728,49.739,49.728,49.734,14400000.0
2009-02-25 15:18:00,49.732,49.763,49.732,49.762,12800000.0
2009-02-25 15:19:00,49.773,49.79,49.76,49.766,16000000.0
2009-02-25 15:20:00,49.732,49.737,49.727,49.732,16800000.0
2009-02-25 15:21:00,49.734,49.763,49.66,49.763,17600000.0
2009-02-25 15:22:00,49.757,49.768,49.749,49.763,11200000.0
2009-02-25 15:23:00,49.775,49.779,49.773,49.778,11200000.0
2009-02-25 15:24:00,49.812,49.822,49.805,49.805,11200000.0
2009-02-25 15:25:00,49.801,49.831,49.801,49.801,12800000.0
2009-02-25 15:26:00,49.803,49.813,49.799,49.813,14400000.0
2009-02-25 15:27:00,49.809,49.815,49.792,49.792,12800000.0
2009-02-25 15:28:00,49.79,49.803,49.781,49.797,13200000.0
2009-02-25 15:29:00,49.797,49.8,49.792,49.792,17600000.0
2009-02-25 15:30:00,49.797,49.798,49.787,49.796,17600000.0
2009-02-25 15:31:00,49.809,49.815,49.795,49.795,12800000.0
2009-02-25 15:32:00,49.79,49.804,49.779,49.804,11200000.0
2009-02-25 15:33:00,49.812,49.829,49.812,49.829,11200000.0
2009-02-25 15:34:00,49.83,49.833,49.818,49.818,11200000.0
2009-02-25 15:35:00,49.783,49.783,49.767,49.773,12800000.0
2009-02-25 15:36:00,49.777,49.798,49.772,49.772,14400000.0
2009-02-25 15:37:00,49.739,49.744,49.733,49.733,16000000.0
2009-02-25 15:38:00,49.74,49.767,49.74,49.767,16000000.0
2009-02-25 15:39:00,49.757,49.762,49.753,49.761,14400000.0
2009-02-25 15:40:00,49.751,49.751,49.736,49.742,12800000.0
2009-02-25 15:41:00,49.734,49.735,49.716,49.716,16000000.0
2009-02-25 15:42:00,49.715,49.715,49.646,49.707,17600000.0
2009-02-25 15:43:00,49.714,49.736,49.714,49.731,12800000.0
2009-02-25 15:44:00,49.745,49.746,49.739,49.741,8000000.0
2009-02-25 15:45:00,49.738,49.743,49.732,49.743,13200000.0
2009-02-25 15:46:00,49.739,49.739,49.726,49.729,11200000.0
2009-02-25 15:47:00,49.728,49.735,49.725,49.734,11200000.0
2009-02-25 15:48:00,49.715,49.721,49.707,49.721,12800000.0
2009-02-25 15:49:00,49.722,49.745,49.722,49.737,11200000.0
2009-02-25 15:50:00,49.746,49.752,49.742,49.743,14400000.0
2009-02-25 15:51:00,49.748,49.753,49.74,49.747,11200000.0
2009-02-25 15:52:00,49.764,49.769,49.759,49.765,11200000.0
2009-02-25 15:53:00,49.761,49.774,49.759,49.774,12800000.0
2009-02-25 15:54:00,49.769,49.769,49.757,49.759,17600000.0
2009-02-25 15:55:00,49.761,49.763,49.75,49.761,17600000.0
2009-02-25 15:56:00,49.763,49.773,49.757,49.773,11200000.0
2009-02-25 15:57:00,49.786,49.787,49.779,49.784,14400000.0
2009-02-25 15:58:00,49.807,49.842,49.807,49.842,11600000.0
2009-02-25 15:59:00,49.867,49.874,49.844,49.844,11200000.0
2009-02-25 16:00:00,49.826,49.847,49.826,49.843,11200000.0
2009-02-25 16:01:00,49.85,49.859,49.85,49.859,11200000.0
2009-02-25 16:02:00,49.861,49.861,49.844,49.851,17600000.0
2009-02-25 16:03:00,49.856,49.888,49.856,49.888,13200000.0
2009-02-25 16:04:00,49.899,49.907,49.844,49.906,11200000.0
2009-02-25 16:05:00,49.931,49.931,49.898,49.906,14400000.0
2009-02-25 16:06:00,49.908,49.908,49.883,49.894,16000000.0
2009-02-25 16:07:00,49.885,49.9,49.882,49.9,11200000.0
2009-02-25 16:08:00,49.897,49.917,49.893,49.917,11200000.0
2009-02-25 16:09:00,49.932,49.95,49.932,49.95,17600000.0
2009-02-25 16:10:00,49.942,49.969,49.942,49.969,12800000.0
2009-02-25 16:11:00,49.98,49.993,49.966,49.993,11200000.0
2009-02-25 16:12:00,49.993,49.993,49.961,49.977,17600000.0
2009-02-25 16:13:00,49.98,49.982,49.972,49.972,11200000.0
2009-02-25 16:14:00,49.962,49.962,49.949,49.958,14800000.0
2009-02-25 16:15:00,49.945,49.945,49.923,49.923,11200000.0
2009-02-25 16:16:00,49.912,49.912,49.879,49.886,11200000.0
2009-02-25 16:17:00,49.854,49.858,49.839,49.841,18000000.0
2009-02-25 16:18:00,49.848,49.848,49.833,49.841,9600000.0
2009-02-25 16:19:00,49.838,49.841,49.821,49.821,11200000.0
2009-02-25 16:20:00,49.825,49.834,49.819,49.832,11200000.0
2009-02-25 16:21:00,49.823,49.823,49.812,49.812,11200000.0
2009-02-25 16:22:00,49.822,49.868,49.822,49.868,11200000.0
2009-02-25 16:23:00,49.878,49.878,49.855,49.855,12800000.0
2009-02-25 16:24:00,49.865,49.871,49.865,49.868,11200000.0
2009-02-25 16:25:00,49.862,49.869,49.862,49.869,12800000.0
2009-02-25 16:26:00,49.831,49.872,49.831,49.872,12800000.0
2009-02-25 16:27:00,49.858,49.859,49.841,49.841,17600000.0
2009-02-25 16:28:00,49.85,49.857,49.844,49.857,11200000.0
2009-02-25 16:29:00,49.85,49.85,49.833,49.833,13200000.0
2009-02-25 16:30:00,49.826,49.826,49.817,49.818,14400000.0
2009-02-25 16:31:00,49.813,49.829,49.813,49.829,14400000.0
2009-02-25 16:32:00,49.837,49.837,49.813,49.825,8000000.0
2009-02-25 16:33:00,49.838,49.846,49.837,49.839,9600000.0
2009-02-25 16:34:00,49.863,49.887,49.858,49.882,17600000.0
2009-02-25 16:35:00,49.887,49.891,49.876,49.876,12800000.0
2009-02-25 16:36:00,49.863,49.863,49.834,49.834,11200000.0
2009-02-25 16:37:00,49.832,49.832,49.81,49.822,12800000.0
2009-02-25 16:38:00,49.824,49.851,49.813,49.851,14400000.0
2009-02-25 16:39:00,49.852,49.852,49.83,49.833,12800000.0
2009-02-25 16:40:00,49.835,49.846,49.835,49.842,17600000.0
2009-02-25 16:41:00,49.833,49.841,49.833,49.834,12800000.0
2009-02-25 16:42:00,49.826,49.842,49.82,49.842,11200000.0
2009-02-25 16:43:00,49.875,49.905,49.875,49.905,12800000.0
2009-02-25 16:44:00,49.866,49.866,49.84,49.84,11200000.0
2009-02-25 16:45:00,49.828,49.832,49.827,49.83,11200000.0
2009-02-25 16:46:00,49.816,49.816,49.771,49.771,14400000.0
2009-02-25 16:47:00,49.742,49.742,49.707,49.707,17600000.0
2009-02-25 16:48:00,49.699,49.715,49.693,49.715,11600000.0
2009-02-25 16:49:00,49.715,49.743,49.715,49.741,12800000.0
2009-02-25 16:50:00,49.738,49.739,49.718,49.718,17600000.0
2009-02-25 16:51:00,49.723,49.726,49.664,49.664,11200000.0
2009-02-25 16:52:00,49.711,49.717,49.699,49.714,17600000.0
2009-02-25 16:53:00,49.724,49.728,49.718,49.722,17600000.0
2009-02-25 16:54:00,49.751,49.758,49.748,49.758,9600000.0
2009-02-25 16:55:00,49.756,49.757,49.749,49.749,14400000.0
2009-02-25 16:56:00,49.749,49.78,49.749,49.764,12800000.0
2009-02-25 16:57:00,49.763,49.767,49.742,49.742,15400000.0
2009-02-25 16:58:00,49.742,49.742,49.71,49.71,12800000.0
2009-02-25 16:59:00,49.715,49.715,49.681,49.681,12800000.0
2009-02-25 17:00:00,49.648,49.687,49.648,49.687,11200000.0
2009-02-25 17:01:00,49.676,49.676,49.561,49.653,12800000.0
2009-02-25 17:02:00,49.647,49.647,49.547,49.547,16400000.0
2009-02-25 17:03:00,49.507,49.52,49.507,49.519,11200000.0
2009-02-25 17:04:00,49.533,49.541,49.52,49.52,11200000.0
2009-02-25 17:05:00,49.51,49.51,49.438,49.438,17600000.0
2009-02-25 17:06:00,49.42,49.469,49.42,49.469,11200000.0
2009-02-25 17:07:00,49.479,49.479,49.417,49.417,11200000.0
2009-02-25 17:08:00,49.407,49.407,49.386,49.386,17600000.0
2009-02-25 17:09:00,49.382,49.427,49.382,49.427,16000000.0
2009-02-25 17:10:00,49.461,49.47,49.412,49.412,11200000.0
2009-02-25 17:11:00,49.423,49.474,49.423,49.474,12800000.0
2009-02-25 17:12:00,49.481,49.524,49.457,49.524,12800000.0
2009-02-25 17:13:00,49.503,49.508,49.48,49.48,12800000.0
2009-02-25 17:14:00,49.46,49.483,49.454,49.483,12800000.0
2009-02-25 17:15:00,49.449,49.449,49.428,49.438,12600000.0
2009-02-25 17:16:00,49.45,49.459,49.45,49.452,10600000.0
2009-02-25 17:17:00,49.451,49.453,49.424,49.453,11200000.0
2009-02-25 17:18:00,49.462,49.492,49.462,49.484,12800000.0
2009-02-25 17:19:00,49.488,49.513,49.482,49.513,16000000.0
2009-02-25 17:20:00,49.544,49.547,49.528,49.528,11200000.0
2009-02-25 17:21:00,49.546,49.571,49.538,49.569,12800000.0
2009-02-25 17:22:00,49.575,49.602,49.512,49.601,11200000.0
2009-02-25 17:23:00,49.602,49.602,49.565,49.565,11200000.0
2009-02-25 17:24:00,49.585,49.617,49.585,49.613,11200000.0
2009-02-25 17:25:00,49.601,49.601,49.586,49.586,11200000.0
2009-02-25 17:26:00,49.581,49.586,49.58,49.584,11200000.0
2009-02-25 17:27:00,49.601,49.61,49.577,49.577,17600000.0
2009-02-25 17:28:00,49.576,49.58,49.567,49.58,12800000.0
2009-02-25 17:29:00,49.598,49.616,49.594,49.602,12800000.0
2009-02-25 17:30:00,49.624,49.625,49.602,49.602,11200000.0
2009-02-25 17:31:00,49.595,49.608,49.595,49.595,12800000.0
2009-02-25 17:32:00,49.612,49.624,49.604,49.622,11200000.0
2009-02-25 17:33:00,49.632,49.632,49.609,49.609,12800000.0
2009-02-25 17:34:00,49.61,49.611,49.597,49.603,11200000.0
2009-02-25 17:35:00,49.594,49.607,49.592,49.592,12800000.0
2009-02-25 17:36:00,49.594,49.594,49.574,49.574,11200000.0
2009-02-25 17:37:00,49.562,49.576,49.553,49.576,11200000.0
2009-02-25 17:38:00,49.568,49.575,49.563,49.571,8000000.0
2009-02-25 17:39:00,49.565,49.575,49.561,49.567,17000000.0
2009-02-25 17:40:00,49.58,49.585,49.564,49.564,11200000.0
2009-02-25 17:41:00,49.565,49.565,49.535,49.551,11200000.0
2009-02-25 17:42:00,49.554,49.568,49.552,49.552,11200000.0
2009-02-25 17:43:00,49.525,49.534,49.518,49.518,12800000.0
2009-02-25 17:44:00,49.523,49.538,49.519,49.538,13200000.0
2009-02-25 17:45:00,49.53,49.53,49.515,49.52,11200000.0
2009-02-25 17:46:00,49.506,49.509,49.499,49.509,12800000.0
2009-02-25 17:47:00,49.51,49.51,49.493,49.505,12800000.0
2009-02-25 17:48:00,49.522,49.522,49.513,49.52,11600000.0
2009-02-25 17:49:00,49.522,49.522,49.514,49.514,11200000.0
2009-02-25 17:50:00,49.515,49.528,49.515,49.526,12800000.0
2009-02-25 17:51:00,49.515,49.515,49.495,49.495,11200000.0
2009-02-25 17:52:00,49.472,49.472,49.454,49.458,12800000.0
2009-02-25 17:53:00,49.444,49.447,49.437,49.439,17600000.0
2009-02-25 17:54:00,49.445,49.469,49.445,49.465,8000000.0
2009-02-25 17:55:00,49.48,49.484,49.477,49.484,12800000.0
2009-02-25 17:56:00,49.461,49.468,49.457,49.464,11200000.0
2009-02-25 17:57:00,49.468,49.468,49.453,49.454,16000000.0
2009-02-25 17:58:00,49.455,49.468,49.455,49.458,12800000.0
2009-02-25 17:59:00,49.454,49.484,49.449,49.484,11600000.0
2009-02-25 18:00:00,49.496,49.526,49.496,49.526,18000000.0
2009-02-25 18:01:00,49.523,49.528,49.435,49.521,17600000.0
2009-02-25 18:02:00,49.517,49.532,49.516,49.532,17600000.0
2009-02-25 18:03:00,49.538,49.54,49.521,49.522,12800000.0
2009-02-25 18:04:00,49.522,49.538,49.522,49.536,11200000.0
2009-02-25 18:05:00,49.55,49.627,49.55,49.627,17600000.0
2009-02-25 18:06:00,49.631,49.665,49.631,49.657,12800000.0
2009-02-25 18:07:00,49.732,49.809,49.732,49.809,10600000.0
2009-02-25 18:08:00,49.802,49.809,49.772,49.772,16000000.0
2009-02-25 18:09:00,49.773,49.785,49.766,49.775,16000000.0
2009-02-25 18:10:00,49.787,49.798,49.769,49.769,12800000.0
2009-02-25 18:11:00,49.745,49.754,49.743,49.752,10600000.0
2009-02-25 18:12:00,49.74,49.762,49.74,49.755,12800000.0
2009-02-25 18:13:00,49.753,49.782,49.753,49.782,11200000.0
2009-02-25 18:14:00,49.795,49.842,49.787,49.842,12800000.0
2009-02-25 18:15:00,49.832,49.832,49.787,49.787,8000000.0
2009-02-25 18:16:00,49.778,49.778,49.736,49.736,12800000.0
2009-02-25 18:17:00,49.736,49.74,49.725,49.74,11200000.0
2009-02-25 18:18:00,49.744,49.789,49.744,49.789,11200000.0
2009-02-25 18:19:00,49.762,49.766,49.732,49.732,16000000.0
2009-02-25 18:20:00,49.703,49.703,49.694,49.694,12800000.0
2009-02-25 18:21:00,49.692,49.702,49.691,49.698,11200000.0
2009-02-25 18:22:00,49.73,49.765,49.686,49.765,16000000.0
2009-02-25 18:23:00,49.802,49.802,49.766,49.782,16400000.0
2009-02-25 18:24:00,49.785,49.802,49.785,49.797,12800000.0
2009-02-25 18:25:00,49.795,49.795,49.774,49.774,11200000.0
2009-02-25 18:26:00,49.774,49.786,49.774,49.775,12800000.0
2009-02-25 18:27:00,49.798,49.844,49.798,49.84,14400000.0
2009-02-25 18:28:00,49.856,49.856,49.845,49.845,12800000.0
2009-02-25 18:29:00,49.857,49.863,49.857,49.863,12800000.0
2009-02-25 18:30:00,49.87,49.879,49.867,49.867,11200000.0
2009-02-25 18:31:00,49.87,49.874,49.866,49.87,12800000.0
2009-02-25 18:32:00,49.875,49.875,49.864,49.864,11200000.0
2009-02-25 18:33:00,49.86,49.86,49.844,49.849,11200000.0
2009-02-25 18:34:00,49.85,49.852,49.846,49.849,12800000.0
2009-02-25 18:35:00,49.847,49.887,49.843,49.887,12800000.0
2009-02-25 18:36:00,49.886,49.886,49.86,49.86,13200000.0
2009-02-25 18:37:00,49.852,49.883,49.852,49.883,17600000.0
2009-02-25 18:38:00,49.869,49.869,49.846,49.846,11200000.0
2009-02-25 18:39:00,49.841,49.849,49.835,49.835,16000000.0
2009-02-25 18:40:00,49.827,49.834,49.827,49.828,12200000.0
2009-02-25 18:41:00,49.829,49.829,49.805,49.818,14400000.0
2009-02-25 18:42:00,49.802,49.805,49.793,49.805,11200000.0
2009-02-25 18:43:00,49.838,49.853,49.838,49.853,12800000.0
2009-02-25 18:44:00,49.859,49.866,49.858,49.862,11200000.0
2009-02-25 18:45:00,49.861,49.882,49.857,49.882,11600000.0
2009-02-25 18:46:00,49.869,49.869,49.863,49.863,11200000.0
2009-02-25 18:47:00,49.867,49.874,49.852,49.852,12800000.0
2009-02-25 18:48:00,49.884,49.893,49.874,49.893,12800000.0
2009-02-25 18:49:00,49.889,49.895,49.884,49.884,12800000.0
2009-02-25 18:50:00,49.881,49.881,49.857,49.859,17600000.0
2009-02-25 18:51:00,49.867,49.87,49.854,49.854,12800000.0
2009-02-25 18:52:00,49.842,49.842,49.833,49.834,12800000.0
2009-02-25 18:53:00,49.836,49.836,49.815,49.815,12800000.0
2009-02-25 18:54:00,49.81,49.816,49.794,49.794,10600000.0
2009-02-25 18:55:00,49.784,49.784,49.741,49.741,11200000.0
2009-02-25 18:56:00,49.729,49.729,49.687,49.7,16000000.0
2009-02-25 18:57:00,49.711,49.744,49.711,49.744,11200000.0
2009-02-25 18:58:00,49.714,49.72,49.71,49.718,11200000.0
2009-02-25 18:59:00,49.719,49.731,49.718,49.727,17600000.0
2009-02-25 19:00:00,49.724,49.736,49.724,49.733,12800000.0
2009-02-25 19:01:00,49.728,49.752,49.696,49.696,12800000.0
2009-02-25 19:02:00,49.693,49.719,49.693,49.709,11600000.0
2009-02-25 19:03:00,49.711,49.728,49.709,49.725,12200000.0
2009-02-25 19:04:00,49.717,49.748,49.717,49.747,15400000.0
2009-02-25 19:05:00,49.734,49.746,49.732,49.732,14400000.0
2009-02-25 19:06:00,49.727,49.729,49.72,49.729,16000000.0
2009-02-25 19:07:00,49.727,49.747,49.722,49.747,11200000.0
2009-02-25 19:08:00,49.749,49.749,49.715,49.725,17600000.0
2009-02-25 19:09:00,49.722,49.728,49.716,49.726,12800000.0
2009-02-25 19:10:00,49.738,49.738,49.726,49.732,17600000.0
2009-02-25 19:11:00,49.718,49.722,49.713,49.713,12200000.0
2009-02-25 19:12:00,49.721,49.724,49.712,49.724,11200000.0
2009-02-25 19:13:00,49.717,49.721,49.715,49.72,11200000.0
2009-02-25 19:14:00,49.732,49.736,49.718,49.718,16000000.0
2009-02-25 19:15:00,49.706,49.706,49.689,49.692,12800000.0
2009-02-25 19:16:00,49.691,49.702,49.687,49.702,12800000.0
2009-02-25 19:17:00,49.705,49.705,49.696,49.702,12800000.0
2009-02-25 19:18:00,49.699,49.699,49.681,49.681,17600000.0
2009-02-25 19:19:00,49.669,49.672,49.635,49.635,16000000.0
2009-02-25 19:20:00,49.641,49.653,49.639,49.639,16000000.0
2009-02-25 19:21:00,49.657,49.66,49.648,49.66,16000000.0
2009-02-25 19:22:00,49.672,49.681,49.669,49.675,11200000.0
2009-02-25 19:23:00,49.678,49.678,49.643,49.643,18000000.0
2009-02-25 19:24:00,49.644,49.669,49.644,49.669,17000000.0
2009-02-25 19:25:00,49.672,49.68,49.672,49.673,18000000.0
2009-02-25 19:26:00,49.647,49.664,49.647,49.664,11200000.0
2009-02-25 19:27:00,49.678,49.678,49.647,49.647,11200000.0
2009-02-25 19:28:00,49.645,49.659,49.645,49.647,12800000.0
2009-02-25 19:29:00,49.656,49.669,49.656,49.66,11200000.0
2009-02-25 19:30:00,49.658,49.675,49.658,49.672,14400000.0
2009-02-25 19:31:00,49.668,49.678,49.667,49.667,17600000.0
2009-02-25 19:32:00,49.66,49.712,49.66,49.701,12800000.0
2009-02-25 19:33:00,49.706,49.737,49.706,49.73,12800000.0
2009-02-25 19:34:00,49.703,49.709,49.691,49.691,13200000.0
2009-02-25 19:35:00,49.665,49.674,49.641,49.641,17600000.0
2009-02-25 19:36:00,49.639,49.639,49.631,49.634,11200000.0
2009-02-25 19:37:00,49.641,49.654,49.637,49.653,10600000.0
2009-02-25 19:38:00,49.642,49.654,49.641,49.654,9600000.0
2009-02-25 19:39:00,49.627,49.627,49.606,49.607,11200000.0
2009-02-25 19:40:00,49.598,49.609,49.581,49.581,14400000.0
2009-02-25 19:41:00,49.56,49.565,49.556,49.562,12800000.0
2009-02-25 19:42:00,49.543,49.543,49.524,49.524,12800000.0
2009-02-25 19:43:00,49.51,49.51,49.471,49.471,11200000.0
2009-02-25 19:44:00,49.456,49.464,49.444,49.464,16000000.0
2009-02-25 19:45:00,49.439,49.442,49.421,49.442,11200000.0
2009-02-25 19:46:00,49.44,49.447,49.438,49.442,11200000.0
2009-02-25 19:47:00,49.43,49.464,49.43,49.456,16000000.0
2009-02-25 19:48:00,49.428,49.445,49.418,49.445,10600000.0
2009-02-25 19:49:00,49.483,49.502,49.483,49.486,12800000.0
2009-02-25 19:50:00,49.487,49.487,49.473,49.473,12800000.0
2009-02-25 19:51:00,49.495,49.523,49.495,49.497,12800000.0
2009-02-25 19:52:00,49.506,49.506,49.496,49.498,11200000.0
2009-02-25 19:53:00,49.49,49.495,49.484,49.484,17600000.0
2009-02-25 19:54:00,49.483,49.483,49.463,49.464,14400000.0
2009-02-25 19:55:00,49.464,49.467,49.456,49.463,11200000.0
2009-02-25 19:56:00,49.463,49.48,49.463,49.48,11200000.0
2009-02-25 19:57:00,49.488,49.507,49.478,49.478,12800000.0
2009-02-25 19:58:00,49.495,49.524,49.495,49.524,8000000.0
2009-02-25 19:59:00,49.532,49.545,49.527,49.545,14200000.0
2009-02-25 20:00:00,49.543,49.543,49.531,49.531,13200000.0
2009-02-25 20:01:00,49.519,49.529,49.519,49.527,11200000.0
2009-02-25 20:02:00,49.535,49.541,49.524,49.536,9600000.0
2009-02-25 20:03:00,49.564,49.58,49.564,49.58,16000000.0
2009-02-25 20:04:00,49.611,49.624,49.58,49.587,12800000.0
2009-02-25 20:05:00,49.58,49.587,49.578,49.586,12800000.0
2009-02-25 20:06:00,49.58,49.58,49.556,49.568,12800000.0
2009-02-25 20:07:00,49.567,49.569,49.558,49.567,16000000.0
2009-02-25 20:08:00,49.574,49.59,49.572,49.59,12200000.0
2009-02-25 20:09:00,49.581,49.586,49.567,49.586,16000000.0
2009-02-25 20:10:00,49.58,49.594,49.578,49.578,17000000.0
2009-02-25 20:11:00,49.57,49.57,49.548,49.549,8000000.0
2009-02-25 20:12:00,49.541,49.548,49.54,49.545,14400000.0
2009-02-25 20:13:00,49.55,49.553,49.539,49.54,11200000.0
2009-02-25 20:14:00,49.546,49.553,49.533,49.553,16000000.0
2009-02-25 20:15:00,49.574,49.588,49.574,49.588,11200000.0
2009-02-25 20:16:00,49.588,49.594,49.587,49.587,12800000.0
2009-02-25 20:17:00,49.581,49.581,49.552,49.552,12800000.0
2009-02-25 20:18:00,49.546,49.558,49.546,49.558,12800000.0
2009-02-25 20:19:00,49.578,49.606,49.578,49.605,11200000.0
2009-02-25 20:20:00,49.617,49.617,49.609,49.609,10600000.0
2009-02-25 20:21:00,49.609,49.609,49.598,49.605,11200000.0
2009-02-25 20:22:00,49.605,49.608,49.604,49.607,11200000.0
2009-02-25 20:23:00,49.588,49.588,49.558,49.558,16000000.0
2009-02-25 20:24:00,49.56,49.567,49.549,49.561,16000000.0
2009-02-25 20:25:00,49.564,49.589,49.564,49.589,12800000.0
2009-02-25 20:26:00,49.577,49.585,49.576,49.585,9600000.0
2009-02-25 20:27:00,49.588,49.592,49.566,49.569,12800000.0
2009-02-25 20:28:00,49.575,49.584,49.575,49.581,17600000.0
2009-02-25 20:29:00,49.569,49.569,49.524,49.524,12800000.0
2009-02-25 20:30:00,49.515,49.527,49.51,49.527,14400000.0
2009-02-25 20:31:00,49.523,49.531,49.519,49.519,14400000.0
2009-02-25 20:32:00,49.521,49.536,49.521,49.536,8000000.0
2009-02-25 20:33:00,49.542,49.563,49.54,49.558,16000000.0
2009-02-25 20:34:00,49.554,49.559,49.537,49.54,16000000.0
2009-02-25 20:35:00,49.537,49.572,49.537,49.558,16000000.0
2009-02-25 20:36:00,49.563,49.564,49.558,49.564,11200000.0
2009-02-25 20:37:00,49.566,49.566,49.535,49.541,17600000.0
2009-02-25 20:38:00,49.524,49.55,49.516,49.516,12800000.0
2009-02-25 20:39:00,49.544,49.548,49.533,49.545,16000000.0
2009-02-25 20:40:00,49.546,49.555,49.542,49.555,12800000.0
2009-02-25 20:41:00,49.562,49.563,49.555,49.555,9600000.0
2009-02-25 20:42:00,49.544,49.557,49.539,49.555,12200000.0
2009-02-25 20:43:00,49.56,49.561,49.552,49.559,17600000.0
2009-02-25 20:44:00,49.554,49.56,49.551,49.555,11200000.0
2009-02-25 20:45:00,49.553,49.553,49.533,49.545,11200000.0
2009-02-25 20:46:00,49.549,49.558,49.549,49.558,12800000.0
2009-02-25 20:47:00,49.57,49.579,49.57,49.572,11200000.0
2009-02-25 20:48:00,49.592,49.604,49.59,49.604,12800000.0
2009-02-25 20:49:00,49.614,49.638,49.612,49.638,11200000.0
2009-02-25 20:50:00,49.64,49.653,49.637,49.653,12800000.0
2009-02-25 20:51:00,49.644,49.644,49.626,49.631,11200000.0
2009-02-25 20:52:00,49.627,49.629,49.625,49.627,11200000.0
2009-02-25 20:53:00,49.642,49.675,49.642,49.675,12800000.0
2009-02-25 20:54:00,49.684,49.684,49.653,49.653,11200000.0
2009-02-25 20:55:00,49.637,49.641,49.627,49.627,12800000.0
2009-02-25 20:56:00,49.635,49.682,49.635,49.677,13200000.0
2009-02-25 20:57:00,49.681,49.692,49.662,49.662,10600000.0
2009-02-25 20:58:00,49.654,49.654,49.607,49.607,17600000.0
2009-02-25 20:59:00,49.607,49.639,49.539,49.639,14400000.0
2009-02-25 21:00:00,49.639,49.639,49.584,49.584,12800000.0
2009-02-25 21:01:00,49.575,49.581,49.562,49.562,17600000.0
2009-02-25 21:02:00,49.553,49.587,49.553,49.587,11200000.0
2009-02-25 21:03:00,49.593,49.593,49.533,49.533,12800000.0
2009-02-25 21:04:00,49.531,49.534,49.525,49.531,11200000.0
2009-02-25 21:05:00,49.516,49.52,49.508,49.52,14400000.0
2009-02-25 21:06:00,49.507,49.508,49.5,49.5,17600000.0
2009-02-25 21:07:00,49.49,49.49,49.475,49.485,12800000.0
2009-02-25 21:08:00,49.49,49.515,49.474,49.515,12800000.0
2009-02-25 21:09:00,49.508,49.508,49.491,49.491,12800000.0
2009-02-25 21:10:00,49.51,49.519,49.501,49.519,12800000.0
2009-02-25 21:11:00,49.528,49.528,49.512,49.521,13200000.0
2009-02-25 21:12:00,49.53,49.538,49.525,49.527,13200000.0
2009-02-25 21:13:00,49.497,49.497,49.474,49.48,11200000.0
2009-02-25 21:14:00,49.477,49.497,49.477,49.488,17600000.0
2009-02-25 21:15:00,49.505,49.52,49.5,49.52,17600000.0
2009-02-25 21:16:00,49.555,49.56,49.533,49.535,12800000.0
2009-02-25 21:17:00,49.536,49.54,49.529,49.53,12200000.0
2009-02-25 21:18:00,49.525,49.549,49.525,49.549,12800000.0
2009-02-25 21:19:00,49.555,49.555,49.518,49.52,12800000.0
2009-02-25 21:20:00,49.523,49.534,49.523,49.523,9600000.0
2009-02-25 21:21:00,49.538,49.565,49.538,49.565,9600000.0
2009-02-25 21:22:00,49.565,49.575,49.565,49.575,12800000.0
2009-02-25 21:23:00,49.559,49.559,49.53,49.533,8000000.0
2009-02-25 21:24:00,49.548,49.558,49.54,49.558,12800000.0
2009-02-25 21:25:00,49.567,49.575,49.563,49.571,11200000.0
2009-02-25 21:26:00,49.581,49.593,49.577,49.587,17600000.0
2009-02-25 21:27:00,49.601,49.606,49.596,49.606,11200000.0
2009-02-25 21:28:00,49.6,49.6,49.592,49.597,12800000.0
2009-02-25 21:29:00,49.58,49.599,49.58,49.599,12800000.0
2009-02-25 21:30:00,49.61,49.619,49.609,49.618,12800000.0
2009-02-25 21:31:00,49.652,49.659,49.646,49.649,11200000.0
2009-02-25 21:32:00,49.64,49.653,49.639,49.653,11200000.0
2009-02-25 21:33:00,49.65,49.669,49.65,49.669,11200000.0
2009-02-25 21:34:00,49.66,49.66,49.651,49.652,11200000.0
2009-02-25 21:35:00,49.64,49.64,49.628,49.632,11200000.0
2009-02-25 21:36:00,49.641,49.647,49.641,49.645,17600000.0
2009-02-25 21:37:00,49.645,49.646,49.634,49.635,13200000.0
2009-02-25 21:38:00,49.633,49.647,49.628,49.647,12800000.0
2009-02-25 21:39:00,49.647,49.647,49.637,49.641,12800000.0
2009-02-25 21:40:00,49.638,49.641,49.633,49.641,9600000.0
2009-02-25 21:41:00,49.649,49.656,49.648,49.653,14400000.0
2009-02-25 21:42:00,49.649,49.668,49.649,49.668,9600000.0
2009-02-25 21:43:00,49.676,49.681,49.672,49.672,17600000.0
2009-02-25 21:44:00,49.61,49.651,49.61,49.647,17600000.0
2009-02-25 21:45:00,49.662,49.662,49.633,49.633,14400000.0
2009-02-25 21:46:00,49.655,49.698,49.655,49.698,9600000.0
2009-02-25 21:47:00,49.739,49.753,49.737,49.746,12800000.0
2009-02-25 21:48:00,49.753,49.753,49.735,49.74,17600000.0
2009-02-25 21:49:00,49.721,49.724,49.692,49.692,14400000.0
2009-02-25 21:50:00,49.69,49.754,49.69,49.754,11200000.0
2009-02-25 21:51:00,49.766,49.766,49.669,49.752,12800000.0
2009-02-25 21:52:00,49.756,49.756,49.737,49.743,12800000.0
2009-02-25 21:53:00,49.753,49.766,49.753,49.761,17600000.0
2009-02-25 21:54:00,49.726,49.738,49.715,49.738,14400000.0
2009-02-25 21:55:00,49.746,49.751,49.74,49.74,11200000.0
2009-02-25 21:56:00,49.739,49.739,49.722,49.722,12800000.0
2009-02-25 21:57:00,49.729,49.747,49.729,49.745,12800000.0
2009-02-25 21:58:00,49.741,49.741,49.722,49.722,15400000.0
2009-02-25 21:59:00,49.718,49.734,49.716,49.722,14400000.0
2009-02-25 22:00:00,49.72,49.725,49.71,49.716,12800000.0
2009-02-25 22:01:00,49.687,49.695,49.687,49.694,12800000.0
2009-02-25 22:02:00,49.698,49.711,49.698,49.708,12800000.0
2009-02-25 22:03:00,49.702,49.715,49.693,49.715,11200000.0
2009-02-25 22:04:00,49.65,49.72,49.65,49.718,11200000.0
2009-02-25 22:05:00,49.727,49.737,49.727,49.735,12800000.0
2009-02-25 22:06:00,49.735,49.744,49.724,49.724,17600000.0
2009-02-25 22:07:00,49.75,49.771,49.75,49.771,12800000.0
2009-02-25 22:08:00,49.785,49.787,49.774,49.78,11200000.0
2009-02-25 22:09:00,49.748,49.748,49.715,49.734,11200000.0
2009-02-25 22:10:00,49.724,49.724,49.704,49.704,17600000.0
2009-02-25 22:11:00,49.713,49.729,49.704,49.704,14400000.0
2009-02-25 22:12:00,49.685,49.699,49.685,49.699,11200000.0
2009-02-25 22:13:00,49.712,49.744,49.712,49.744,15400000.0
2009-02-25 22:14:00,49.764,49.801,49.764,49.801,16000000.0
2009-02-25 22:15:00,49.785,49.811,49.785,49.811,13200000.0
2009-02-25 22:16:00,49.832,49.872,49.832,49.872,12800000.0
2009-02-25 22:17:00,49.88,49.883,49.868,49.878,11200000.0
2009-02-25 22:18:00,49.875,49.875,49.865,49.869,12800000.0
2009-02-25 22:19:00,49.877,49.901,49.877,49.887,14400000.0
2009-02-25 22:20:00,49.859,49.859,49.842,49.846,11200000.0
2009-02-25 22:21:00,49.853,49.853,49.843,49.851,12800000.0
2009-02-25 22:22:00,49.846,49.848,49.843,49.848,11200000.0
2009-02-25 22:23:00,49.853,49.862,49.852,49.858,13200000.0
2009-02-25 22:24:00,49.862,49.887,49.862,49.872,12800000.0
2009-02-25 22:25:00,49.871,49.871,49.859,49.863,18000000.0
2009-02-25 22:26:00,49.865,49.865,49.838,49.841,11200000.0
2009-02-25 22:27:00,49.875,49.905,49.875,49.905,9600000.0
2009-02-25 22:28:00,49.909,49.909,49.89,49.89,17600000.0
2009-02-25 22:29:00,49.88,49.88,49.862,49.865,13800000.0
2009-02-25 22:30:00,49.854,49.854,49.812,49.815,12800000.0
2009-02-25 22:31:00,49.818,49.828,49.817,49.817,11200000.0
2009-02-25 22:32:00,49.824,49.827,49.818,49.824,12800000.0
2009-02-25 22:33:00,49.838,49.866,49.838,49.866,12800000.0
2009-02-25 22:34:00,49.875,49.881,49.872,49.874,12800000.0
2009-02-25 22:35:00,49.876,49.892,49.875,49.892,6400000.0
2009-02-25 22:36:00,49.889,49.895,49.885,49.893,12200000.0
2009-02-25 22:37:00,49.894,49.894,49.875,49.886,16000000.0
2009-02-25 22:38:00,49.888,49.895,49.878,49.888,17600000.0
2009-02-25 22:39:00,49.881,49.881,49.839,49.839,11200000.0
2009-02-25 22:40:00,49.806,49.812,49.786,49.786,15400000.0
2009-02-25 22:41:00,49.778,49.801,49.778,49.8,12800000.0
2009-02-25 22:42:00,49.817,49.817,49.808,49.808,11200000.0
2009-02-25 22:43:00,49.804,49.816,49.804,49.816,11200000.0
2009-02-25 22:44:00,49.817,49.818,49.784,49.79,16000000.0
2009-02-25 22:45:00,49.779,49.779,49.754,49.757,12800000.0
2009-02-25 22:46:00,49.746,49.748,49.74,49.748,12800000.0
2009-02-25 22:47:00,49.738,49.744,49.732,49.734,12800000.0
2009-02-25 22:48:00,49.746,49.749,49.716,49.716,12800000.0
2009-02-25 22:49:00,49.698,49.698,49.679,49.68,11200000.0
2009-02-25 22:50:00,49.694,49.71,49.692,49.71,9600000.0
2009-02-25 22:51:00,49.716,49.732,49.716,49.732,12800000.0
2009-02-25 22:52:00,49.709,49.709,49.669,49.682,13800000.0
2009-02-25 22:53:00,49.672,49.679,49.672,49.679,11200000.0
2009-02-25 22:54:00,49.665,49.687,49.665,49.687,11200000.0
2009-02-25 22:55:00,49.687,49.687,49.658,49.658,12800000.0
2009-02-25 22:56:00,49.639,49.639,49.625,49.625,12800000.0
2009-02-25 22:57:00,49.61,49.636,49.61,49.636,11200000.0
2009-02-25 22:58:00,49.639,49.647,49.636,49.647,14400000.0
2009-02-25 22:59:00,49.638,49.638,49.621,49.63,11200000.0
2009-02-25 23:00:00,49.628,49.665,49.628,49.665,12800000.0
2009-02-25 23:01:00,49.651,49.662,49.65,49.653,11200000.0
2009-02-25 23:02:00,49.672,49.697,49.672,49.695,13200000.0
2009-02-25 23:03:00,49.685,49.7,49.68,49.7,17600000.0
2009-02-25 23:04:00,49.672,49.69,49.669,49.688,11200000.0
2009-02-25 23:05:00,49.689,49.697,49.673,49.696,11200000.0
2009-02-25 23:06:00,49.693,49.699,49.685,49.685,18000000.0
2009-02-25 23:07:00,49.691,49.691,49.678,49.678,12800000.0
2009-02-25 23:08:00,49.676,49.69,49.676,49.69,11200000.0
2009-02-25 23:09:00,49.689,49.728,49.689,49.728,11200000.0
2009-02-25 23:10:00,49.733,49.733,49.715,49.716,8000000.0
2009-02-25 23:11:00,49.722,49.745,49.722,49.745,17600000.0
2009-02-25 23:12:00,49.732,49.732,49.719,49.719,8000000.0
2009-02-25 23:13:00,49.726,49.741,49.726,49.739,8000000.0
2009-02-25 23:14:00,49.736,49.736,49.704,49.704,17000000.0
2009-02-25 23:15:00,49.695,49.7,49.695,49.7,12800000.0
2009-02-25 23:16:00,49.694,49.694,49.679,49.679,13200000.0
2009-02-25 23:17:00,49.67,49.676,49.665,49.669,17600000.0
2009-02-25 23:18:00,49.679,49.69,49.679,49.69,12600000.0
2009-02-25 23:19:00,49.685,49.685,49.658,49.658,12800000.0
2009-02-25 23:20:00,49.664,49.678,49.657,49.669,12800000.0
2009-02-25 23:21:00,49.661,49.661,49.627,49.627,13200000.0
2009-02-25 23:22:00,49.634,49.636,49.625,49.632,12800000.0
2009-02-25 23:23:00,49.623,49.623,49.587,49.587,11200000.0
2009-02-25 23:24:00,49.58,49.587,49.577,49.587,12800000.0
2009-02-25 23:25:00,49.596,49.611,49.52,49.611,11200000.0
2009-02-25 23:26:00,49.599,49.618,49.599,49.618,16000000.0
2009-02-25 23:27:00,49.621,49.634,49.612,49.634,14800000.0
2009-02-25 23:28:00,49.645,49.647,49.635,49.635,12800000.0
2009-02-25 23:29:00,49.626,49.644,49.626,49.637,11200000.0
2009-02-25 23:30:00,49.652,49.666,49.652,49.656,12800000.0
2009-02-25 23:31:00,49.63,49.63,49.607,49.607,11200000.0
2009-02-25 23:32:00,49.596,49.603,49.578,49.603,18000000.0
2009-02-25 23:33:00,49.605,49.632,49.605,49.632,12800000.0
2009-02-25 23:34:00,49.637,49.637,49.624,49.63,14400000.0
2009-02-25 23:35:00,49.62,49.623,49.609,49.613,12800000.0
2009-02-25 23:36:00,49.605,49.616,49.604,49.616,12800000.0
2009-02-25 23:37:00,49.624,49.624,49.604,49.604,16000000.0
2009-02-25 23:38:00,49.587,49.59,49.572,49.572,10600000.0
2009-02-25 23:39:00,49.55,49.556,49.547,49.549,12800000.0
2009-02-25 23:40:00,49.535,49.547,49.528,49.542,12800000.0
2009-02-25 23:41:00,49.511,49.52,49.506,49.514,14400000.0
2009-02-25 23:42:00,49.515,49.523,49.502,49.523,14400000.0
2009-02-25 23:43:00,49.532,49.539,49.522,49.534,11200000.0
2009-02-25 23:44:00,49.518,49.528,49.518,49.522,12800000.0
2009-02-25 23:45:00,49.516,49.535,49.516,49.535,16000000.0
2009-02-25 23:46:00,49.53,49.534,49.528,49.532,10600000.0
2009-02-25 23:47:00,49.53,49.544,49.529,49.534,12800000.0
2009-02-25 23:48:00,49.527,49.54,49.518,49.535,12800000.0
2009-02-25 23:49:00,49.535,49.541,49.528,49.541,18000000.0
2009-02-25 23:50:00,49.535,49.553,49.535,49.553,11200000.0
2009-02-25 23:51:00,49.558,49.566,49.558,49.562,12800000.0
2009-02-25 23:52:00,49.54,49.572,49.538,49.55,14400000.0
2009-02-25 23:53:00,49.559,49.567,49.556,49.565,14400000.0
2009-02-25 23:54:00,49.571,49.571,49.561,49.561,11200000.0
2009-02-25 23:55:00,49.558,49.558,49.539,49.544,12800000.0
2009-02-25 23:56:00,49.558,49.569,49.558,49.559,12800000.0
2009-02-25 23:57:00,49.568,49.568,49.554,49.564,12800000.0
2009-02-25 23:58:00,49.564,49.566,49.557,49.557,11200000.0
2009-02-25 23:59:00,49.553,49.569,49.548,49.556,14400000.0
2009-02-26 00:00:00,49.546,49.546,49.53,49.542,12800000.0
2009-02-26 00:01:00,49.546,49.557,49.545,49.557,10600000.0
2009-02-26 00:02:00,49.569,49.579,49.567,49.567,12800000.0
2009-02-26 00:03:00,49.577,49.578,49.57,49.578,11200000.0
2009-02-26 00:04:00,49.584,49.584,49.571,49.576,14400000.0
2009-02-26 00:05:00,49.578,49.589,49.565,49.584,12800000.0
2009-02-26 00:06:00,49.585,49.587,49.573,49.583,11600000.0
2009-02-26 00:07:00,49.573,49.573,49.563,49.569,16000000.0
2009-02-26 00:08:00,49.569,49.585,49.563,49.563,13200000.0
2009-02-26 00:09:00,49.552,49.558,49.541,49.558,12800000.0
2009-02-26 00:10:00,49.565,49.576,49.559,49.576,12800000.0
2009-02-26 00:11:00,49.578,49.584,49.556,49.559,11200000.0
2009-02-26 00:12:00,49.586,49.591,49.581,49.586,11200000.0
2009-02-26 00:13:00,49.581,49.587,49.576,49.587,12800000.0
2009-02-26 00:14:00,49.583,49.598,49.583,49.594,11200000.0
2009-02-26 00:15:00,49.594,49.594,49.588,49.588,11200000.0
2009-02-26 00:16:00,49.576,49.576,49.551,49.552,11200000.0
2009-02-26 00:17:00,49.543,49.553,49.538,49.553,12800000.0
2009-02-26 00:18:00,49.554,49.572,49.554,49.572,11200000.0
2009-02-26 00:19:00,49.557,49.587,49.557,49.587,11200000.0
2009-02-26 00:20:00,49.567,49.571,49.495,49.538,14800000.0
2009-02-26 00:21:00,49.551,49.558,49.522,49.522,11200000.0
2009-02-26 00:22:00,49.512,49.53,49.512,49.53,17600000.0
2009-02-26 00:23:00,49.521,49.53,49.521,49.526,12800000.0
2009-02-26 00:24:00,49.527,49.531,49.518,49.531,17600000.0
2009-02-26 00:25:00,49.528,49.528,49.5,49.5,11200000.0
2009-02-26 00:26:00,49.494,49.495,49.488,49.489,11200000.0
2009-02-26 00:27:00,49.495,49.504,49.495,49.502,12800000.0
2009-02-26 00:28:00,49.491,49.499,49.491,49.494,12800000.0
2009-02-26 00:29:00,49.511,49.517,49.51,49.517,14400000.0
2009-02-26 00:30:00,49.487,49.513,49.487,49.501,12800000.0
2009-02-26 00:31:00,49.53,49.558,49.53,49.553,12800000.0
2009-02-26 00:32:00,49.554,49.561,49.553,49.559,14400000.0
2009-02-26 00:33:00,49.56,49.565,49.542,49.565,11200000.0
2009-02-26 00:34:00,49.546,49.555,49.531,49.541,17600000.0
2009-02-26 00:35:00,49.562,49.562,49.549,49.549,11200000.0
2009-02-26 00:36:00,49.523,49.523,49.52,49.52,12800000.0
2009-02-26 00:37:00,49.529,49.539,49.524,49.526,14400000.0
2009-02-26 00:38:00,49.499,49.529,49.499,49.522,14400000.0
2009-02-26 00:39:00,49.538,49.538,49.525,49.525,11200000.0
2009-02-26 00:40:00,49.538,49.538,49.513,49.513,12800000.0
2009-02-26 00:41:00,49.492,49.511,49.492,49.51,11200000.0
2009-02-26 00:42:00,49.514,49.514,49.493,49.496,11200000.0
2009-02-26 00:43:00,49.492,49.496,49.488,49.496,12800000.0
2009-02-26 00:44:00,49.473,49.493,49.473,49.493,9600000.0
2009-02-26 00:45:00,49.487,49.496,49.475,49.496,16000000.0
2009-02-26 00:46:00,49.498,49.509,49.498,49.499,16000000.0
2009-02-26 00:47:00,49.516,49.539,49.516,49.539,11200000.0
2009-02-26 00:48:00,49.53,49.53,49.517,49.523,11200000.0
2009-02-26 00:49:00,49.516,49.523,49.502,49.523,16000000.0
2009-02-26 00:50:00,49.516,49.528,49.512,49.515,11200000.0
2009-02-26 00:51:00,49.523,49.525,49.517,49.52,11200000.0
2009-02-26 00:52:00,49.49,49.521,49.49,49.51,12200000.0
2009-02-26 00:53:00,49.521,49.537,49.521,49.533,16000000.0
2009-02-26 00:54:00,49.536,49.543,49.535,49.535,16000000.0
2009-02-26 00:55:00,49.529,49.544,49.529,49.531,11200000.0
2009-02-26 00:56:00,49.542,49.548,49.535,49.538,14400000.0
2009-02-26 00:57:00,49.541,49.551,49.541,49.545,17600000.0
2009-02-26 00:58:00,49.54,49.543,49.53,49.538,11200000.0
2009-02-26 00:59:00,49.55,49.55,49.543,49.543,12800000.0
2009-02-26 01:00:00,49.571,49.581,49.571,49.579,10600000.0
2009-02-26 01:01:00,49.505,49.572,49.505,49.572,11200000.0
2009-02-26 01:02:00,49.58,49.58,49.572,49.577,11200000.0
2009-02-26 01:03:00,49.579,49.603,49.579,49.596,11200000.0
2009-02-26 01:04:00,49.612,49.616,49.608,49.61,11600000.0
2009-02-26 01:05:00,49.605,49.625,49.605,49.625,12800000.0
2009-02-26 01:06:00,49.621,49.637,49.621,49.63,11200000.0
2009-02-26 01:07:00,49.632,49.634,49.626,49.63,11200000.0
2009-02-26 01:08:00,49.615,49.631,49.61,49.631,11200000.0
2009-02-26 01:09:00,49.636,49.656,49.636,49.656,12800000.0
2009-02-26 01:10:00,49.66,49.66,49.641,49.647,17600000.0
2009-02-26 01:11:00,49.552,49.65,49.552,49.65,11200000.0
2009-02-26 01:12:00,49.656,49.672,49.651,49.652,12200000.0
2009-02-26 01:13:00,49.655,49.657,49.647,49.649,11200000.0
2009-02-26 01:14:00,49.654,49.654,49.644,49.646,11200000.0
2009-02-26 01:15:00,49.648,49.65,49.639,49.645,11200000.0
2009-02-26 01:16:00,49.634,49.642,49.634,49.635,11200000.0
2009-02-26 01:17:00,49.631,49.631,49.613,49.629,11200000.0
2009-02-26 01:18:00,49.63,49.63,49.62,49.622,11200000.0
2009-02-26 01:19:00,49.626,49.628,49.618,49.627,15400000.0
2009-02-26 01:20:00,49.625,49.631,49.62,49.623,16000000.0
2009-02-26 01:21:00,49.621,49.634,49.621,49.634,17600000.0
2009-02-26 01:22:00,49.607,49.647,49.607,49.645,12800000.0
2009-02-26 01:23:00,49.654,49.665,49.654,49.656,12200000.0
2009-02-26 01:24:00,49.661,49.664,49.653,49.653,12800000.0
2009-02-26 01:25:00,49.648,49.653,49.643,49.649,9600000.0
2009-02-26 01:26:00,49.649,49.651,49.627,49.627,11200000.0
2009-02-26 01:27:00,49.611,49.628,49.611,49.628,10600000.0
2009-02-26 01:28:00,49.633,49.639,49.63,49.639,12800000.0
2009-02-26 01:29:00,49.642,49.642,49.63,49.63,12800000.0
2009-02-26 01:30:00,49.638,49.643,49.633,49.642,11200000.0
2009-02-26 01:31:00,49.64,49.64,49.631,49.634,12800000.0
2009-02-26 01:32:00,49.633,49.643,49.632,49.643,11200000.0
2009-02-26 01:33:00,49.634,49.647,49.634,49.645,12800000.0
2009-02-26 01:34:00,49.635,49.661,49.635,49.661,17600000.0
2009-02-26 01:35:00,49.662,49.668,49.658,49.667,11200000.0
2009-02-26 01:36:00,49.67,49.673,49.658,49.658,12800000.0
2009-02-26 01:37:00,49.656,49.656,49.633,49.633,14400000.0
2009-02-26 01:38:00,49.627,49.627,49.615,49.618,8000000.0
2009-02-26 01:39:00,49.614,49.614,49.514,49.591,12800000.0
2009-02-26 01:40:00,49.593,49.593,49.584,49.593,12800000.0
2009-02-26 01:41:00,49.6,49.6,49.593,49.593,12800000.0
2009-02-26 01:42:00,49.603,49.606,49.6,49.6,9600000.0
2009-02-26 01:43:00,49.615,49.621,49.615,49.621,11200000.0
2009-02-26 01:44:00,49.639,49.649,49.631,49.638,11200000.0
2009-02-26 01:45:00,49.643,49.643,49.634,49.634,11200000.0
2009-02-26 01:46:00,49.605,49.605,49.559,49.559,11200000.0
2009-02-26 01:47:00,49.563,49.57,49.55,49.557,17600000.0
2009-02-26 01:48:00,49.563,49.563,49.539,49.559,12800000.0
2009-02-26 01:49:00,49.564,49.579,49.564,49.572,16000000.0
2009-02-26 01:50:00,49.58,49.582,49.572,49.576,16000000.0
2009-02-26 01:51:00,49.573,49.573,49.547,49.566,17600000.0
2009-02-26 01:52:00,49.557,49.569,49.557,49.566,12800000.0
2009-02-26 01:53:00,49.574,49.578,49.561,49.578,14400000.0
2009-02-26 01:54:00,49.584,49.589,49.581,49.589,12800000.0
2009-02-26 01:55:00,49.579,49.586,49.578,49.585,11200000.0
2009-02-26 01:56:00,49.587,49.588,49.572,49.573,16000000.0
2009-02-26 01:57:00,49.571,49.574,49.565,49.565,11200000.0
2009-02-26 01:58:00,49.574,49.574,49.56,49.56,17600000.0
2009-02-26 01:59:00,49.553,49.553,49.522,49.522,11200000.0
2009-02-26 02:00:00,49.512,49.513,49.495,49.495,11200000.0
2009-02-26 02:01:00,49.486,49.491,49.481,49.483,11200000.0
2009-02-26 02:02:00,49.479,49.479,49.472,49.472,19200000.0
2009-02-26 02:03:00,49.47,49.472,49.466,49.471,12800000.0
2009-02-26 02:04:00,49.465,49.465,49.454,49.455,11200000.0
2009-02-26 02:05:00,49.484,49.5,49.484,49.497,12200000.0
2009-02-26 02:06:00,49.511,49.519,49.502,49.502,17600000.0
2009-02-26 02:07:00,49.498,49.513,49.498,49.513,21200000.0
2009-02-26 02:08:00,49.522,49.559,49.522,49.559,17600000.0
2009-02-26 02:09:00,49.572,49.576,49.567,49.576,14400000.0
2009-02-26 02:10:00,49.574,49.579,49.571,49.576,12800000.0
2009-02-26 02:11:00,49.588,49.591,49.577,49.589,12800000.0
2009-02-26 02:12:00,49.593,49.606,49.593,49.598,11200000.0
2009-02-26 02:13:00,49.613,49.623,49.604,49.604,16000000.0
2009-02-26 02:14:00,49.63,49.647,49.63,49.647,12800000.0
2009-02-26 02:15:00,49.646,49.646,49.638,49.638,11200000.0
2009-02-26 02:16:00,49.643,49.646,49.639,49.639,8000000.0
2009-02-26 02:17:00,49.65,49.66,49.65,49.654,11200000.0
2009-02-26 02:18:00,49.684,49.702,49.684,49.692,12800000.0
2009-02-26 02:19:00,49.671,49.671,49.654,49.671,9600000.0
2009-02-26 02:20:00,49.669,49.676,49.669,49.671,14400000.0
2009-02-26 02:21:00,49.662,49.67,49.654,49.67,17600000.0
2009-02-26 02:22:00,49.671,49.671,49.653,49.653,16000000.0
2009-02-26 02:23:00,49.641,49.66,49.641,49.66,11200000.0
2009-02-26 02:24:00,49.668,49.682,49.666,49.68,12800000.0
2009-02-26 02:25:00,49.682,49.682,49.674,49.676,24000000.0
2009-02-26 02:26:00,49.672,49.672,49.658,49.664,11200000.0
2009-02-26 02:27:00,49.671,49.673,49.665,49.668,13200000.0
2009-02-26 02:28:00,49.661,49.664,49.647,49.647,16000000.0
2009-02-26 02:29:00,49.656,49.698,49.656,49.698,11200000.0
2009-02-26 02:30:00,49.719,49.736,49.719,49.736,16000000.0
2009-02-26 02:31:00,49.745,49.76,49.74,49.76,14400000.0
2009-02-26 02:32:00,49.756,49.764,49.747,49.764,16000000.0
2009-02-26 02:33:00,49.774,49.789,49.774,49.785,11200000.0
2009-02-26 02:34:00,49.785,49.785,49.774,49.774,11200000.0
2009-02-26 02:35:00,49.761,49.765,49.757,49.765,12800000.0
2009-02-26 02:36:00,49.773,49.801,49.766,49.801,16000000.0
2009-02-26 02:37:00,49.774,49.774,49.755,49.761,12800000.0
2009-02-26 02:38:00,49.772,49.782,49.758,49.758,11200000.0
2009-02-26 02:39:00,49.741,49.746,49.738,49.738,19200000.0
2009-02-26 02:40:00,49.742,49.743,49.734,49.742,11200000.0
2009-02-26 02:41:00,49.751,49.761,49.746,49.761,12800000.0
2009-02-26 02:42:00,49.777,49.792,49.777,49.78,12800000.0
2009-02-26 02:43:00,49.779,49.787,49.779,49.782,25600000.0
2009-02-26 02:44:00,49.775,49.775,49.759,49.762,17600000.0
2009-02-26 02:45:00,49.776,49.785,49.776,49.785,9600000.0
2009-02-26 02:46:00,49.802,49.823,49.802,49.809,17600000.0
2009-02-26 02:47:00,49.801,49.831,49.801,49.825,16000000.0
2009-02-26 02:48:00,49.824,49.824,49.812,49.824,11200000.0
2009-02-26 02:49:00,49.813,49.813,49.803,49.803,9600000.0
2009-02-26 02:50:00,49.813,49.823,49.802,49.802,16000000.0
2009-02-26 02:51:00,49.809,49.811,49.801,49.801,16000000.0
2009-02-26 02:52:00,49.779,49.779,49.763,49.763,11200000.0
2009-02-26 02:53:00,49.767,49.775,49.709,49.758,12800000.0
2009-02-26 02:54:00,49.731,49.731,49.717,49.717,12800000.0
2009-02-26 02:55:00,49.701,49.72,49.701,49.72,12800000.0
2009-02-26 02:56:00,49.699,49.734,49.699,49.734,22400000.0
2009-02-26 02:57:00,49.747,49.753,49.743,49.753,11200000.0
2009-02-26 02:58:00,49.752,49.752,49.741,49.746,9600000.0
2009-02-26 02:59:00,49.749,49.749,49.735,49.741,15400000.0
2009-02-26 03:00:00,49.724,49.74,49.724,49.734,11200000.0
2009-02-26 03:01:00,49.756,49.765,49.754,49.765,12800000.0
2009-02-26 03:02:00,49.76,49.784,49.76,49.768,12800000.0
2009-02-26 03:03:00,49.764,49.77,49.761,49.768,12800000.0
2009-02-26 03:04:00,49.776,49.803,49.776,49.799,29200000.0
2009-02-26 03:05:00,49.806,49.806,49.782,49.782,7400000.0
2009-02-26 03:06:00,49.793,49.798,49.768,49.768,8000000.0
2009-02-26 03:07:00,49.76,49.777,49.742,49.742,11200000.0
2009-02-26 03:08:00,49.777,49.786,49.772,49.783,17600000.0
2009-02-26 03:09:00,49.791,49.808,49.791,49.808,11000000.0
2009-02-26 03:10:00,49.806,49.817,49.803,49.817,16000000.0
2009-02-26 03:11:00,49.813,49.825,49.808,49.818,12800000.0
2009-02-26 03:12:00,49.817,49.819,49.807,49.81,12800000.0
2009-02-26 03:13:00,49.824,49.841,49.824,49.837,14400000.0
2009-02-26 03:14:00,49.851,49.859,49.851,49.857,11200000.0
2009-02-26 03:15:00,49.882,49.911,49.876,49.911,8000000.0
2009-02-26 03:16:00,49.931,49.963,49.931,49.958,11200000.0
2009-02-26 03:17:00,49.99,50.005,49.963,49.963,12800000.0
2009-02-26 03:18:00,49.948,49.955,49.935,49.939,12800000.0
2009-02-26 03:19:00,49.939,49.943,49.935,49.935,16000000.0
2009-02-26 03:20:00,49.929,49.943,49.929,49.941,12800000.0
2009-02-26 03:21:00,49.937,49.948,49.935,49.935,17600000.0
2009-02-26 03:22:00,49.938,49.969,49.938,49.969,12800000.0
2009-02-26 03:23:00,49.969,49.976,49.968,49.974,17600000.0
2009-02-26 03:24:00,49.964,49.969,49.956,49.965,28800000.0
2009-02-26 03:25:00,49.952,49.957,49.948,49.955,19200000.0
2009-02-26 03:26:00,49.954,49.965,49.954,49.962,12800000.0
2009-02-26 03:27:00,49.969,49.973,49.961,49.971,12800000.0
2009-02-26 03:28:00,49.966,49.966,49.958,49.958,11200000.0
2009-02-26 03:29:00,49.958,49.958,49.904,49.904,11200000.0
2009-02-26 03:30:00,49.878,49.887,49.878,49.885,12800000.0
2009-02-26 03:31:00,49.882,49.882,49.872,49.873,32400000.0
2009-02-26 03:32:00,49.889,49.891,49.888,49.888,8000000.0
2009-02-26 03:33:00,49.88,49.885,49.872,49.872,12800000.0
2009-02-26 03:34:00,49.872,49.872,49.849,49.858,16000000.0
2009-02-26 03:35:00,49.864,49.864,49.85,49.857,14400000.0
2009-02-26 03:36:00,49.837,49.837,49.822,49.822,8000000.0
2009-02-26 03:37:00,49.819,49.835,49.815,49.815,17600000.0
2009-02-26 03:38:00,49.815,49.815,49.805,49.807,12800000.0
2009-02-26 03:39:00,49.78,49.805,49.775,49.775,17600000.0
2009-02-26 03:40:00,49.786,49.805,49.786,49.805,12800000.0
2009-02-26 03:41:00,49.807,49.814,49.807,49.814,13200000.0
2009-02-26 03:42:00,49.83,49.835,49.814,49.814,17600000.0
2009-02-26 03:43:00,49.808,49.809,49.797,49.798,14400000.0
2009-02-26 03:44:00,49.785,49.785,49.762,49.779,28800000.0
2009-02-26 03:45:00,49.788,49.799,49.787,49.798,14400000.0
2009-02-26 03:46:00,49.805,49.828,49.805,49.828,12800000.0
2009-02-26 03:47:00,49.843,49.862,49.843,49.859,12800000.0
2009-02-26 03:48:00,49.872,49.896,49.872,49.896,16000000.0
2009-02-26 03:49:00,49.902,49.902,49.886,49.886,12800000.0
2009-02-26 03:50:00,49.886,49.899,49.885,49.897,12800000.0
2009-02-26 03:51:00,49.898,49.902,49.888,49.888,12800000.0
2009-02-26 03:52:00,49.899,49.913,49.899,49.913,12800000.0
2009-02-26 03:53:00,49.91,49.91,49.882,49.882,11200000.0
2009-02-26 03:54:00,49.879,49.879,49.862,49.872,11200000.0
2009-02-26 03:55:00,49.87,49.87,49.85,49.85,9600000.0
2009-02-26 03:56:00,49.859,49.862,49.849,49.857,12800000.0
2009-02-26 03:57:00,49.83,49.835,49.795,49.835,11200000.0
2009-02-26 03:58:00,49.832,49.861,49.821,49.861,12800000.0
2009-02-26 03:59:00,49.864,49.864,49.833,49.833,17600000.0
2009-02-26 04:00:00,49.836,49.836,49.82,49.82,11200000.0
2009-02-26 04:01:00,49.83,49.852,49.82,49.852,10600000.0
2009-02-26 04:02:00,49.855,49.861,49.852,49.852,12800000.0
2009-02-26 04:03:00,49.755,49.85,49.755,49.85,11200000.0
2009-02-26 04:04:00,49.861,49.882,49.856,49.878,12800000.0
2009-02-26 04:05:00,49.886,49.893,49.867,49.881,14400000.0
2009-02-26 04:06:00,49.877,49.894,49.877,49.894,9600000.0
2009-02-26 04:07:00,49.896,49.896,49.877,49.878,12800000.0
2009-02-26 04:08:00,49.883,49.899,49.877,49.897,12800000.0
2009-02-26 04:09:00,49.885,49.885,49.833,49.833,11200000.0
2009-02-26 04:10:00,49.841,49.875,49.84,49.875,15400000.0
2009-02-26 04:11:00,49.871,49.871,49.859,49.859,17600000.0
2009-02-26 04:12:00,49.85,49.85,49.828,49.828,12800000.0
2009-02-26 04:13:00,49.824,49.836,49.823,49.833,17600000.0
2009-02-26 04:14:00,49.832,49.836,49.817,49.836,11200000.0
2009-02-26 04:15:00,49.844,49.869,49.844,49.865,16400000.0
2009-02-26 04:16:00,49.847,49.851,49.827,49.827,8000000.0
2009-02-26 04:17:00,49.832,49.836,49.829,49.835,17600000.0
2009-02-26 04:18:00,49.839,49.839,49.833,49.833,12800000.0
2009-02-26 04:19:00,49.827,49.834,49.817,49.828,35200000.0
2009-02-26 04:20:00,49.834,49.841,49.83,49.841,12800000.0
2009-02-26 04:21:00,49.849,49.86,49.849,49.852,11200000.0
2009-02-26 04:22:00,49.864,49.867,49.86,49.863,13200000.0
2009-02-26 04:23:00,49.86,49.867,49.857,49.867,12800000.0
2009-02-26 04:24:00,49.856,49.865,49.851,49.859,16000000.0
2009-02-26 04:25:00,49.865,49.881,49.865,49.881,8000000.0
2009-02-26 04:26:00,49.895,49.911,49.895,49.911,12800000.0
2009-02-26 04:27:00,49.902,49.905,49.868,49.868,17600000.0
2009-02-26 04:28:00,49.865,49.875,49.863,49.872,12800000.0
2009-02-26 04:29:00,49.863,49.876,49.863,49.869,16000000.0
2009-02-26 04:30:00,49.865,49.892,49.865,49.892,11200000.0
2009-02-26 04:31:00,49.884,49.884,49.854,49.881,16000000.0
2009-02-26 04:32:00,49.891,49.891,49.88,49.88,8000000.0
2009-02-26 04:33:00,49.883,49.883,49.873,49.874,12800000.0
2009-02-26 04:34:00,49.867,49.868,49.859,49.859,14400000.0
2009-02-26 04:35:00,49.858,49.866,49.857,49.863,11200000.0
2009-02-26 04:36:00,49.855,49.858,49.839,49.858,11200000.0
2009-02-26 04:37:00,49.856,49.858,49.843,49.844,11200000.0
2009-02-26 04:38:00,49.843,49.85,49.826,49.826,9600000.0
2009-02-26 04:39:00,49.841,49.844,49.831,49.842,14800000.0
2009-02-26 04:40:00,49.852,49.873,49.847,49.873,12800000.0
2009-02-26 04:41:00,49.871,49.871,49.859,49.862,11200000.0
2009-02-26 04:42:00,49.873,49.882,49.873,49.88,11200000.0
2009-02-26 04:43:00,49.888,49.89,49.876,49.877,17600000.0
2009-02-26 04:44:00,49.858,49.88,49.858,49.877,11200000.0
2009-02-26 04:45:00,49.875,49.886,49.875,49.886,11200000.0
2009-02-26 04:46:00,49.896,49.904,49.896,49.903,12800000.0
2009-02-26 04:47:00,49.905,49.912,49.904,49.907,8000000.0
2009-02-26 04:48:00,49.897,49.904,49.894,49.904,11200000.0
2009-02-26 04:49:00,49.898,49.902,49.892,49.902,12800000.0
2009-02-26 04:50:00,49.895,49.902,49.889,49.898,17600000.0
2009-02-26 04:51:00,49.903,49.911,49.9,49.9,16000000.0
2009-02-26 04:52:00,49.898,49.904,49.898,49.9,13200000.0
2009-02-26 04:53:00,49.904,49.909,49.898,49.898,12800000.0
2009-02-26 04:54:00,49.898,49.898,49.89,49.89,34000000.0
2009-02-26 04:55:00,49.9,49.9,49.889,49.893,11200000.0
2009-02-26 04:56:00,49.883,49.896,49.88,49.888,16000000.0
2009-02-26 04:57:00,49.886,49.9,49.886,49.888,17600000.0
2009-02-26 04:58:00,49.881,49.881,49.869,49.871,8000000.0
2009-02-26 04:59:00,49.879,49.882,49.866,49.882,17600000.0
2009-02-26 05:00:00,49.887,49.894,49.887,49.892,8000000.0
2009-02-26 05:01:00,49.887,49.89,49.884,49.89,14400000.0
2009-02-26 05:02:00,49.892,49.894,49.886,49.888,17600000.0
2009-02-26 05:03:00,49.893,49.893,49.88,49.88,9600000.0
2009-02-26 05:04:00,49.857,49.879,49.857,49.879,12800000.0
2009-02-26 05:05:00,49.885,49.886,49.877,49.885,12800000.0
2009-02-26 05:06:00,49.892,49.899,49.879,49.888,17600000.0
2009-02-26 05:07:00,49.877,49.884,49.874,49.875,11200000.0
2009-02-26 05:08:00,49.86,49.882,49.86,49.873,9000000.0
2009-02-26 05:09:00,49.884,49.884,49.875,49.881,8000000.0
2009-02-26 05:10:00,49.87,49.875,49.867,49.869,12800000.0
2009-02-26 05:11:00,49.868,49.868,49.856,49.86,11200000.0
2009-02-26 05:12:00,49.849,49.867,49.848,49.862,17600000.0
2009-02-26 05:13:00,49.885,49.893,49.881,49.893,11200000.0
2009-02-26 05:14:00,49.883,49.887,49.873,49.873,16000000.0
2009-02-26 05:15:00,49.874,49.879,49.862,49.869,12800000.0
2009-02-26 05:16:00,49.876,49.89,49.87,49.87,16000000.0
2009-02-26 05:17:00,49.875,49.884,49.873,49.873,14400000.0
2009-02-26 05:18:00,49.879,49.884,49.876,49.881,11200000.0
2009-02-26 05:19:00,49.881,49.885,49.874,49.879,17600000.0
2009-02-26 05:20:00,49.894,49.9,49.887,49.889,11200000.0
2009-02-26 05:21:00,49.901,49.903,49.891,49.9,17600000.0
2009-02-26 05:22:00,49.895,49.912,49.895,49.912,25000000.0
2009-02-26 05:23:00,49.921,49.923,49.912,49.912,43200000.0
2009-02-26 05:24:00,49.909,49.909,49.873,49.873,12800000.0
2009-02-26 05:25:00,49.898,49.898,49.883,49.895,12800000.0
2009-02-26 05:26:00,49.885,49.901,49.885,49.894,11200000.0
2009-02-26 05:27:00,49.88,49.901,49.88,49.901,12800000.0
2009-02-26 05:28:00,49.903,49.91,49.903,49.91,11200000.0
2009-02-26 05:29:00,49.912,49.915,49.906,49.907,17600000.0
2009-02-26 05:30:00,49.911,49.924,49.911,49.923,16000000.0
2009-02-26 05:31:00,49.916,49.931,49.916,49.919,11200000.0
2009-02-26 05:32:00,49.911,49.913,49.907,49.907,12800000.0
2009-02-26 05:33:00,49.911,49.918,49.909,49.913,11200000.0
2009-02-26 05:34:00,49.912,49.921,49.912,49.921,15400000.0
2009-02-26 05:35:00,49.921,49.921,49.916,49.916,11200000.0
2009-02-26 05:36:00,49.918,49.926,49.918,49.926,12800000.0
2009-02-26 05:37:00,49.926,49.932,49.924,49.93,12800000.0
2009-02-26 05:38:00,49.933,49.933,49.915,49.926,9600000.0
2009-02-26 05:39:00,49.918,49.918,49.89,49.908,12800000.0
2009-02-26 05:40:00,49.918,49.919,49.906,49.919,12800000.0
2009-02-26 05:41:00,49.926,49.927,49.919,49.921,11200000.0
2009-02-26 05:42:00,49.927,49.927,49.922,49.926,19200000.0
2009-02-26 05:43:00,49.934,49.941,49.931,49.931,17600000.0
2009-02-26 05:44:00,49.935,49.959,49.935,49.959,14400000.0
2009-02-26 05:45:00,49.957,49.967,49.957,49.963,12800000.0
2009-02-26 05:46:00,49.958,49.968,49.956,49.957,12800000.0
2009-02-26 05:47:00,49.982,49.986,49.98,49.981,12800000.0
2009-02-26 05:48:00,49.981,49.992,49.981,49.985,11200000.0
2009-02-26 05:49:00,49.973,49.979,49.972,49.973,22400000.0
2009-02-26 05:50:00,49.982,49.983,49.972,49.975,12800000.0
2009-02-26 05:51:00,50.0,50.032,50.0,50.032,16000000.0
2009-02-26 05:52:00,50.032,50.041,50.032,50.039,16000000.0
2009-02-26 05:53:00,50.037,50.041,50.015,50.035,12800000.0
2009-02-26 05:54:00,50.056,50.066,50.056,50.062,11200000.0
2009-02-26 05:55:00,50.067,50.068,50.061,50.065,16000000.0
2009-02-26 05:56:00,50.067,50.086,50.067,50.086,17600000.0
2009-02-26 05:57:00,50.098,50.098,50.073,50.073,11200000.0
2009-02-26 05:58:00,50.073,50.073,50.056,50.056,11200000.0
2009-02-26 05:59:00,50.053,50.053,50.03,50.038,17600000.0
2009-02-26 06:00:00,50.022,50.026,50.007,50.012,8000000.0
2009-02-26 06:01:00,50.014,50.034,50.014,50.034,8000000.0
2009-02-26 06:02:00,50.043,50.05,50.038,50.038,17600000.0
2009-02-26 06:03:00,50.044,50.05,50.044,50.045,12800000.0
2009-02-26 06:04:00,50.038,50.038,50.014,50.014,12800000.0
2009-02-26 06:05:00,50.017,50.021,50.014,50.02,10600000.0
2009-02-26 06:06:00,50.016,50.028,50.016,50.028,11200000.0
2009-02-26 06:07:00,50.021,50.021,50.009,50.009,10600000.0
2009-02-26 06:08:00,50.001,50.011,49.999,50.011,17600000.0
2009-02-26 06:09:00,50.004,50.006,49.984,50.006,12800000.0
2009-02-26 06:10:00,49.998,50.007,49.998,50.002,11200000.0
2009-02-26 06:11:00,49.994,50.0,49.983,49.983,34600000.0
2009-02-26 06:12:00,49.973,49.973,49.961,49.965,11200000.0
2009-02-26 06:13:00,49.976,49.987,49.974,49.974,14400000.0
2009-02-26 06:14:00,49.992,49.996,49.975,49.975,17600000.0
2009-02-26 06:15:00,49.973,49.99,49.973,49.98,17600000.0
2009-02-26 06:16:00,49.984,49.989,49.984,49.989,8000000.0
2009-02-26 06:17:00,49.978,50.009,49.978,50.007,12800000.0
2009-02-26 06:18:00,49.981,49.981,49.876,49.876,10600000.0
2009-02-26 06:19:00,49.983,49.991,49.983,49.989,10000000.0
2009-02-26 06:20:00,49.999,50.01,49.996,50.002,12800000.0
2009-02-26 06:21:00,50.008,50.015,50.006,50.01,14400000.0
2009-02-26 06:22:00,50.015,50.015,49.994,50.005,16400000.0
2009-02-26 06:23:00,49.981,49.995,49.978,49.99,11200000.0
2009-02-26 06:24:00,49.991,49.992,49.984,49.99,14400000.0
2009-02-26 06:25:00,49.984,49.989,49.983,49.989,8000000.0
2009-02-26 06:26:00,49.974,49.979,49.966,49.966,11200000.0
2009-02-26 06:27:00,49.97,49.978,49.97,49.978,7400000.0
2009-02-26 06:28:00,49.968,49.97,49.962,49.968,15400000.0
2009-02-26 06:29:00,49.976,49.981,49.968,49.968,12800000.0
2009-02-26 06:30:00,49.976,49.991,49.976,49.991,27200000.0
2009-02-26 06:31:00,49.982,49.991,49.972,49.991,11200000.0
2009-02-26 06:32:00,49.99,49.996,49.987,49.987,22800000.0
2009-02-26 06:33:00,49.977,49.979,49.955,49.979,24000000.0
2009-02-26 06:34:00,49.97,49.994,49.966,49.994,17600000.0
2009-02-26 06:35:00,49.99,50.022,49.99,50.022,11600000.0
2009-02-26 06:36:00,50.032,50.032,50.01,50.019,12800000.0
2009-02-26 06:37:00,50.017,50.021,50.01,50.01,12800000.0
2009-02-26 06:38:00,50.01,50.015,50.008,50.01,8000000.0
2009-02-26 06:39:00,50.009,50.009,49.973,49.973,14400000.0
2009-02-26 06:40:00,49.984,49.989,49.983,49.983,17600000.0
2009-02-26 06:41:00,49.98,49.983,49.972,49.972,11200000.0
2009-02-26 06:42:00,49.976,49.98,49.97,49.973,14400000.0
2009-02-26 06:43:00,49.971,49.977,49.97,49.971,19200000.0
2009-02-26 06:44:00,49.955,49.978,49.955,49.978,11200000.0
2009-02-26 06:45:00,49.983,49.995,49.983,49.992,12800000.0
2009-02-26 06:46:00,49.992,50.005,49.991,49.999,16000000.0
2009-02-26 06:47:00,50.007,50.007,49.997,49.997,12800000.0
2009-02-26 06:48:00,50.0,50.01,49.995,50.01,12800000.0
2009-02-26 06:49:00,50.006,50.012,50.006,50.007,8000000.0
2009-02-26 06:50:00,50.003,50.003,49.994,49.994,11200000.0
2009-02-26 06:51:00,49.994,50.002,49.994,50.002,16000000.0
2009-02-26 06:52:00,50.0,50.029,49.994,50.029,14400000.0
2009-02-26 06:53:00,50.038,50.038,49.942,50.026,14400000.0
2009-02-26 06:54:00,50.044,50.057,50.044,50.051,14400000.0
2009-02-26 06:55:00,50.062,50.072,50.058,50.069,9600000.0
2009-02-26 06:56:00,50.051,50.055,50.048,50.048,8000000.0
2009-02-26 06:57:00,50.041,50.047,50.041,50.047,16000000.0
2009-02-26 06:58:00,50.041,50.056,50.037,50.037,11200000.0
2009-02-26 06:59:00,50.03,50.03,50.001,50.001,17600000.0
2009-02-26 07:00:00,49.975,49.98,49.975,49.98,11200000.0
2009-02-26 07:01:00,49.969,49.985,49.969,49.981,16000000.0
2009-02-26 07:02:00,49.973,49.989,49.971,49.986,12800000.0
2009-02-26 07:03:00,49.976,49.976,49.959,49.959,12800000.0
2009-02-26 07:04:00,49.961,49.961,49.95,49.961,12800000.0
2009-02-26 07:05:00,49.964,49.98,49.964,49.964,12800000.0
2009-02-26 07:06:00,49.979,49.979,49.971,49.978,16000000.0
2009-02-26 07:07:00,49.965,49.974,49.962,49.962,12800000.0
2009-02-26 07:08:00,49.971,49.98,49.971,49.976,28800000.0
2009-02-26 07:09:00,49.968,49.968,49.956,49.956,16400000.0
2009-02-26 07:10:00,49.975,49.978,49.969,49.969,19200000.0
2009-02-26 07:11:00,49.972,49.972,49.962,49.963,17600000.0
2009-02-26 07:12:00,49.956,49.97,49.956,49.964,8000000.0
2009-02-26 07:13:00,49.957,49.958,49.945,49.948,14400000.0
2009-02-26 07:14:00,49.947,49.955,49.944,49.955,12800000.0
2009-02-26 07:15:00,49.944,49.949,49.939,49.94,11200000.0
2009-02-26 07:16:00,49.944,49.949,49.939,49.94,14400000.0
2009-02-26 07:17:00,49.922,49.933,49.915,49.915,11200000.0
2009-02-26 07:18:00,49.926,49.926,49.917,49.919,11600000.0
2009-02-26 07:19:00,49.913,49.913,49.898,49.9,11200000.0
2009-02-26 07:20:00,49.914,49.914,49.892,49.892,14400000.0
2009-02-26 07:21:00,49.896,49.898,49.884,49.893,12800000.0
2009-02-26 07:22:00,49.873,49.879,49.859,49.859,12200000.0
2009-02-26 07:23:00,49.857,49.857,49.842,49.857,16400000.0
2009-02-26 07:24:00,49.843,49.845,49.838,49.84,11200000.0
2009-02-26 07:25:00,49.837,49.848,49.837,49.839,11200000.0
2009-02-26 07:26:00,49.843,49.852,49.838,49.852,12800000.0
2009-02-26 07:27:00,49.864,49.87,49.861,49.87,12800000.0
2009-02-26 07:28:00,49.871,49.885,49.871,49.885,12800000.0
2009-02-26 07:29:00,49.899,49.953,49.899,49.953,27200000.0
2009-02-26 07:30:00,49.945,49.945,49.846,49.932,16000000.0
2009-02-26 07:31:00,49.924,49.924,49.883,49.883,11200000.0
2009-02-26 07:32:00,49.872,49.872,49.848,49.848,12800000.0
2009-02-26 07:33:00,49.844,49.858,49.844,49.85,16000000.0
2009-02-26 07:34:00,49.853,49.859,49.851,49.851,11200000.0
2009-02-26 07:35:00,49.864,49.867,49.863,49.863,8000000.0
2009-02-26 07:36:00,49.855,49.856,49.847,49.847,12800000.0
2009-02-26 07:37:00,49.841,49.844,49.819,49.819,9600000.0
2009-02-26 07:38:00,49.85,49.857,49.841,49.852,16000000.0
2009-02-26 07:39:00,49.846,49.846,49.822,49.835,19200000.0
2009-02-26 07:40:00,49.872,49.877,49.872,49.874,11200000.0
2009-02-26 07:41:00,49.873,49.873,49.841,49.841,32000000.0
2009-02-26 07:42:00,49.835,49.847,49.833,49.844,33600000.0
2009-02-26 07:43:00,49.842,49.85,49.834,49.848,28800000.0
2009-02-26 07:44:00,49.852,49.853,49.845,49.845,8000000.0
2009-02-26 07:45:00,49.847,49.847,49.786,49.846,9600000.0
2009-02-26 07:46:00,49.802,49.844,49.802,49.844,27200000.0
2009-02-26 07:47:00,49.847,49.848,49.843,49.843,8000000.0
2009-02-26 07:48:00,49.841,49.846,49.84,49.844,11200000.0
2009-02-26 07:49:00,49.831,49.831,49.8,49.8,16000000.0
2009-02-26 07:50:00,49.786,49.793,49.783,49.793,11200000.0
2009-02-26 07:51:00,49.783,49.783,49.767,49.773,37800000.0
2009-02-26 07:52:00,49.776,49.779,49.774,49.778,9600000.0
2009-02-26 07:53:00,49.788,49.796,49.788,49.796,11200000.0
2009-02-26 07:54:00,49.807,49.812,49.799,49.812,12800000.0
2009-02-26 07:55:00,49.811,49.816,49.809,49.814,29800000.0
2009-02-26 07:56:00,49.823,49.824,49.819,49.824,16000000.0
2009-02-26 07:57:00,49.829,49.83,49.814,49.814,17600000.0
2009-02-26 07:58:00,49.812,49.814,49.81,49.813,10600000.0
2009-02-26 07:59:00,49.819,49.823,49.816,49.819,17000000.0
2009-02-26 08:00:00,49.819,49.819,49.81,49.813,12800000.0
2009-02-26 08:01:00,49.809,49.809,49.798,49.799,11200000.0
2009-02-26 08:02:00,49.798,49.801,49.798,49.801,9600000.0
2009-02-26 08:03:00,49.789,49.789,49.77,49.77,10000000.0
2009-02-26 08:04:00,49.767,49.777,49.758,49.777,11200000.0
2009-02-26 08:05:00,49.78,49.781,49.769,49.769,12800000.0
2009-02-26 08:06:00,49.778,49.78,49.769,49.779,12800000.0
2009-02-26 08:07:00,49.764,49.768,49.751,49.756,16000000.0
2009-02-26 08:08:00,49.763,49.763,49.725,49.725,12800000.0
2009-02-26 08:09:00,49.74,49.748,49.734,49.734,12800000.0
2009-02-26 08:10:00,49.73,49.738,49.73,49.738,30400000.0
2009-02-26 08:11:00,49.739,49.743,49.728,49.742,12800000.0
2009-02-26 08:12:00,49.735,49.744,49.734,49.736,17600000.0
2009-02-26 08:13:00,49.743,49.748,49.741,49.741,14400000.0
2009-02-26 08:14:00,49.752,49.76,49.745,49.76,16400000.0
2009-02-26 08:15:00,49.756,49.772,49.754,49.763,11200000.0
2009-02-26 08:16:00,49.769,49.771,49.766,49.769,19200000.0
2009-02-26 08:17:00,49.771,49.771,49.76,49.76,11200000.0
2009-02-26 08:18:00,49.764,49.766,49.759,49.76,11200000.0
2009-02-26 08:19:00,49.765,49.767,49.755,49.755,11200000.0
2009-02-26 08:20:00,49.759,49.763,49.753,49.753,12800000.0
2009-02-26 08:21:00,49.757,49.774,49.757,49.774,9600000.0
2009-02-26 08:22:00,49.77,49.77,49.756,49.756,11200000.0
2009-02-26 08:23:00,49.758,49.775,49.757,49.775,16000000.0
2009-02-26 08:24:00,49.775,49.78,49.766,49.769,18000000.0
2009-02-26 08:25:00,49.783,49.791,49.779,49.791,12800000.0
2009-02-26 08:26:00,49.785,49.794,49.785,49.793,11200000.0
2009-02-26 08:27:00,49.779,49.779,49.754,49.754,11200000.0
2009-02-26 08:28:00,49.752,49.767,49.752,49.763,12800000.0
2009-02-26 08:29:00,49.764,49.764,49.758,49.761,11200000.0
2009-02-26 08:30:00,49.764,49.784,49.76,49.784,12800000.0
2009-02-26 08:31:00,49.773,49.796,49.773,49.794,13200000.0
2009-02-26 08:32:00,49.798,49.798,49.771,49.771,14400000.0
2009-02-26 08:33:00,49.773,49.788,49.773,49.788,41600000.0
2009-02-26 08:34:00,49.754,49.778,49.754,49.778,11200000.0
2009-02-26 08:35:00,49.779,49.787,49.775,49.779,48000000.0
2009-02-26 08:36:00,49.78,49.795,49.779,49.791,16000000.0
2009-02-26 08:37:00,49.786,49.79,49.779,49.789,14400000.0
2009-02-26 08:38:00,49.792,49.792,49.784,49.792,17000000.0
2009-02-26 08:39:00,49.792,49.792,49.776,49.786,14400000.0
2009-02-26 08:40:00,49.795,49.819,49.795,49.819,11200000.0
2009-02-26 08:41:00,49.84,49.841,49.831,49.833,32000000.0
2009-02-26 08:42:00,49.811,49.811,49.8,49.804,14800000.0
2009-02-26 08:43:00,49.801,49.816,49.798,49.811,12800000.0
2009-02-26 08:44:00,49.804,49.812,49.796,49.799,16400000.0
2009-02-26 08:45:00,49.803,49.803,49.791,49.799,12800000.0
2009-02-26 08:46:00,49.805,49.807,49.803,49.805,9600000.0
2009-02-26 08:47:00,49.819,49.839,49.819,49.839,24400000.0
2009-02-26 08:48:00,49.846,49.857,49.842,49.854,30400000.0
2009-02-26 08:49:00,49.859,49.859,49.851,49.851,8000000.0
2009-02-26 08:50:00,49.837,49.842,49.829,49.835,13200000.0
2009-02-26 08:51:00,49.836,49.844,49.836,49.843,21800000.0
2009-02-26 08:52:00,49.843,49.844,49.837,49.837,35200000.0
2009-02-26 08:53:00,49.836,49.842,49.829,49.842,55400000.0
2009-02-26 08:54:00,49.831,49.833,49.814,49.814,22400000.0
2009-02-26 08:55:00,49.807,49.826,49.807,49.82,17600000.0
2009-02-26 08:56:00,49.831,49.846,49.831,49.846,14400000.0
2009-02-26 08:57:00,49.846,49.846,49.837,49.838,43200000.0
2009-02-26 08:58:00,49.836,49.878,49.836,49.878,19200000.0
2009-02-26 08:59:00,49.89,49.9,49.888,49.898,14400000.0
2009-02-26 09:00:00,49.897,49.909,49.897,49.909,32000000.0
2009-02-26 09:01:00,49.886,49.888,49.88,49.888,32000000.0
2009-02-26 09:02:00,49.888,49.888,49.877,49.877,19600000.0
2009-02-26 09:03:00,49.86,49.86,49.846,49.847,16000000.0
2009-02-26 09:04:00,49.828,49.848,49.828,49.844,22400000.0
2009-02-26 09:05:00,49.859,49.893,49.859,49.893,19200000.0
2009-02-26 09:06:00,49.882,49.893,49.882,49.891,30400000.0
2009-02-26 09:07:00,49.886,49.89,49.881,49.881,19200000.0
2009-02-26 09:08:00,49.888,49.893,49.88,49.889,12800000.0
2009-02-26 09:09:00,49.884,49.898,49.88,49.892,46400000.0
2009-02-26 09:10:00,49.882,49.882,49.842,49.844,24000000.0
2009-02-26 09:11:00,49.84,49.85,49.838,49.838,28800000.0
2009-02-26 09:12:00,49.831,49.852,49.831,49.847,14800000.0
2009-02-26 09:13:00,49.858,49.858,49.838,49.845,12800000.0
2009-02-26 09:14:00,49.83,49.833,49.809,49.823,12800000.0
2009-02-26 09:15:00,49.819,49.822,49.815,49.816,30400000.0
2009-02-26 09:16:00,49.815,49.831,49.815,49.826,49600000.0
2009-02-26 09:17:00,49.841,49.859,49.841,49.859,78800000.0
2009-02-26 09:18:00,49.863,49.869,49.857,49.868,72400000.0
2009-02-26 09:19:00,49.861,49.861,49.846,49.848,65600000.0
2009-02-26 09:20:00,49.832,49.833,49.804,49.804,76200000.0
2009-02-26 09:21:00,49.807,49.81,49.79,49.798,49600000.0
2009-02-26 09:22:00,49.806,49.82,49.804,49.81,36800000.0
2009-02-26 09:23:00,49.815,49.843,49.809,49.843,68200000.0
2009-02-26 09:24:00,49.819,49.846,49.819,49.84,43200000.0
2009-02-26 09:25:00,49.849,49.849,49.84,49.844,19200000.0
2009-02-26 09:26:00,49.866,49.886,49.866,49.886,32000000.0
2009-02-26 09:27:00,49.882,49.887,49.873,49.881,70400000.0
2009-02-26 09:28:00,49.881,49.883,49.874,49.878,11200000.0
2009-02-26 09:29:00,49.879,49.879,49.852,49.859,36800000.0
2009-02-26 09:30:00,49.863,49.863,49.835,49.835,25600000.0
2009-02-26 09:31:00,49.834,49.834,49.819,49.82,12800000.0
2009-02-26 09:32:00,49.802,49.815,49.791,49.809,33600000.0
2009-02-26 09:33:00,49.805,49.809,49.799,49.799,30400000.0
2009-02-26 09:34:00,49.764,49.783,49.753,49.775,33600000.0
2009-02-26 09:35:00,49.774,49.779,49.763,49.771,52800000.0
2009-02-26 09:36:00,49.784,49.786,49.774,49.781,46400000.0
2009-02-26 09:37:00,49.771,49.778,49.769,49.771,33000000.0
2009-02-26 09:38:00,49.763,49.783,49.761,49.783,12800000.0
2009-02-26 09:39:00,49.78,49.784,49.772,49.772,43200000.0
2009-02-26 09:40:00,49.767,49.771,49.736,49.747,46400000.0
2009-02-26 09:41:00,49.737,49.75,49.729,49.75,30400000.0
2009-02-26 09:42:00,49.726,49.756,49.726,49.736,42600000.0
2009-02-26 09:43:00,49.75,49.788,49.739,49.788,56000000.0
2009-02-26 09:44:00,49.814,49.821,49.813,49.821,30400000.0
2009-02-26 09:45:00,49.827,49.87,49.827,49.87,19600000.0
2009-02-26 09:46:00,49.867,49.867,49.828,49.828,27200000.0
2009-02-26 09:47:00,49.819,49.824,49.813,49.813,12800000.0
2009-02-26 09:48:00,49.823,49.829,49.812,49.829,17600000.0
2009-02-26 09:49:00,49.827,49.831,49.815,49.83,16000000.0
2009-02-26 09:50:00,49.832,49.832,49.819,49.819,33600000.0
2009-02-26 09:51:00,49.821,49.842,49.814,49.842,84200000.0
2009-02-26 09:52:00,49.842,49.842,49.832,49.832,11200000.0
2009-02-26 09:53:00,49.836,49.847,49.828,49.834,30400000.0
2009-02-26 09:54:00,49.849,49.89,49.849,49.89,12800000.0
2009-02-26 09:55:00,49.861,49.861,49.824,49.824,34000000.0
2009-02-26 09:56:00,49.811,49.818,49.809,49.811,36800000.0
2009-02-26 09:57:00,49.818,49.818,49.809,49.811,24400000.0
2009-02-26 09:58:00,49.814,49.814,49.808,49.813,32000000.0
2009-02-26 09:59:00,49.817,49.835,49.81,49.813,51200000.0
2009-02-26 10:00:00,49.824,49.881,49.824,49.881,62400000.0
2009-02-26 10:01:00,49.868,49.868,49.819,49.819,17600000.0
2009-02-26 10:02:00,49.817,49.855,49.817,49.855,37200000.0
2009-02-26 10:03:00,49.861,49.861,49.852,49.861,44800000.0
2009-02-26 10:04:00,49.857,49.857,49.849,49.85,40000000.0
2009-02-26 10:05:00,49.842,49.845,49.83,49.845,38400000.0
2009-02-26 10:06:00,49.849,49.853,49.845,49.853,33600000.0
2009-02-26 10:07:00,49.848,49.878,49.848,49.878,43200000.0
2009-02-26 10:08:00,49.897,49.91,49.897,49.91,49600000.0
2009-02-26 10:09:00,49.907,49.907,49.893,49.893,12800000.0
2009-02-26 10:10:00,49.896,49.906,49.889,49.906,46200000.0
2009-02-26 10:11:00,49.933,49.933,49.911,49.911,57600000.0
2009-02-26 10:12:00,49.912,49.933,49.912,49.933,57600000.0
2009-02-26 10:13:00,49.916,49.916,49.902,49.902,41600000.0
2009-02-26 10:14:00,49.891,49.891,49.851,49.851,30400000.0
2009-02-26 10:15:00,49.849,49.849,49.828,49.84,30400000.0
2009-02-26 10:16:00,49.839,49.84,49.825,49.839,17600000.0
2009-02-26 10:17:00,49.831,49.848,49.831,49.836,12800000.0
2009-02-26 10:18:00,49.82,49.836,49.82,49.836,12800000.0
2009-02-26 10:19:00,49.849,49.879,49.849,49.874,75200000.0
2009-02-26 10:20:00,49.877,49.877,49.866,49.873,16000000.0
2009-02-26 10:21:00,49.877,49.882,49.872,49.878,35200000.0
2009-02-26 10:22:00,49.888,49.888,49.88,49.885,16000000.0
2009-02-26 10:23:00,49.878,49.885,49.873,49.873,33000000.0
2009-02-26 10:24:00,49.861,49.871,49.86,49.864,42600000.0
2009-02-26 10:25:00,49.862,49.881,49.862,49.881,64800000.0
2009-02-26 10:26:00,49.881,49.884,49.877,49.879,36800000.0
2009-02-26 10:27:00,49.887,49.907,49.887,49.907,52800000.0
2009-02-26 10:28:00,49.906,49.914,49.903,49.914,88000000.0
2009-02-26 10:29:00,49.911,49.919,49.907,49.917,9600000.0
2009-02-26 10:30:00,49.898,49.898,49.884,49.892,27200000.0
2009-02-26 10:31:00,49.881,49.881,49.847,49.847,32000000.0
2009-02-26 10:32:00,49.841,49.845,49.83,49.843,46400000.0
2009-02-26 10:33:00,49.849,49.859,49.847,49.851,35200000.0
2009-02-26 10:34:00,49.85,49.85,49.834,49.834,17600000.0
2009-02-26 10:35:00,49.834,49.844,49.826,49.844,12800000.0
2009-02-26 10:36:00,49.848,49.848,49.823,49.823,11200000.0
2009-02-26 10:37:00,49.824,49.828,49.816,49.818,19200000.0
2009-02-26 10:38:00,49.822,49.833,49.819,49.829,28800000.0
2009-02-26 10:39:00,49.832,49.832,49.794,49.794,16000000.0
2009-02-26 10:40:00,49.79,49.794,49.786,49.791,24000000.0
2009-02-26 10:41:00,49.806,49.822,49.805,49.811,57000000.0
2009-02-26 10:42:00,49.809,49.82,49.809,49.82,38400000.0
2009-02-26 10:43:00,49.828,49.848,49.828,49.848,9600000.0
2009-02-26 10:44:00,49.85,49.857,49.85,49.853,19200000.0
2009-02-26 10:45:00,49.84,49.84,49.834,49.834,22400000.0
2009-02-26 10:46:00,49.841,49.856,49.841,49.853,28800000.0
2009-02-26 10:47:00,49.849,49.849,49.822,49.822,25600000.0
2009-02-26 10:48:00,49.821,49.832,49.821,49.831,38200000.0
2009-02-26 10:49:00,49.845,49.859,49.845,49.859,25400000.0
2009-02-26 10:50:00,49.867,49.888,49.867,49.883,58600000.0
2009-02-26 10:51:00,49.887,49.887,49.832,49.832,68800000.0
2009-02-26 10:52:00,49.817,49.828,49.817,49.819,35200000.0
2009-02-26 10:53:00,49.816,49.857,49.816,49.847,59600000.0
2009-02-26 10:54:00,49.844,49.855,49.839,49.855,54400000.0
2009-02-26 10:55:00,49.849,49.849,49.816,49.817,41600000.0
2009-02-26 10:56:00,49.814,49.819,49.799,49.801,44800000.0
2009-02-26 10:57:00,49.806,49.813,49.805,49.811,33000000.0
2009-02-26 10:58:00,49.828,49.842,49.824,49.836,40000000.0
2009-02-26 10:59:00,49.837,49.844,49.83,49.84,49600000.0
2009-02-26 11:00:00,49.859,49.864,49.842,49.864,51200000.0
2009-02-26 11:01:00,49.861,49.861,49.841,49.842,12800000.0
2009-02-26 11:02:00,49.845,49.864,49.845,49.863,19600000.0
2009-02-26 11:03:00,49.859,49.875,49.858,49.875,36800000.0
2009-02-26 11:04:00,49.894,49.905,49.89,49.89,27200000.0
2009-02-26 11:05:00,49.873,49.873,49.866,49.873,10600000.0
2009-02-26 11:06:00,49.879,49.879,49.869,49.874,30800000.0
2009-02-26 11:07:00,49.869,49.869,49.826,49.826,46400000.0
2009-02-26 11:08:00,49.818,49.818,49.796,49.796,32000000.0
2009-02-26 11:09:00,49.786,49.786,49.765,49.765,74600000.0
2009-02-26 11:10:00,49.767,49.788,49.767,49.78,36800000.0
2009-02-26 11:11:00,49.759,49.778,49.759,49.77,53200000.0
2009-02-26 11:12:00,49.774,49.776,49.735,49.735,69800000.0
2009-02-26 11:13:00,49.747,49.767,49.747,49.767,12800000.0
2009-02-26 11:14:00,49.773,49.786,49.766,49.777,57600000.0
2009-02-26 11:15:00,49.774,49.776,49.767,49.772,11200000.0
2009-02-26 11:16:00,49.772,49.787,49.772,49.777,17600000.0
2009-02-26 11:17:00,49.783,49.802,49.783,49.802,54400000.0
2009-02-26 11:18:00,49.802,49.811,49.792,49.803,73600000.0
2009-02-26 11:19:00,49.818,49.857,49.818,49.857,56000000.0
2009-02-26 11:20:00,49.867,49.869,49.858,49.868,35200000.0
2009-02-26 11:21:00,49.861,49.866,49.851,49.855,40000000.0
2009-02-26 11:22:00,49.868,49.87,49.856,49.868,42400000.0
2009-02-26 11:23:00,49.87,49.872,49.845,49.845,51200000.0
2009-02-26 11:24:00,49.838,49.847,49.834,49.845,52800000.0
2009-02-26 11:25:00,49.865,49.892,49.865,49.886,35200000.0
2009-02-26 11:26:00,49.895,49.902,49.895,49.899,27200000.0
2009-02-26 11:27:00,49.903,49.903,49.892,49.894,12800000.0
2009-02-26 11:28:00,49.896,49.928,49.896,49.918,41600000.0
2009-02-26 11:29:00,49.917,49.934,49.917,49.933,43200000.0
2009-02-26 11:30:00,49.96,49.961,49.933,49.933,11200000.0
2009-02-26 11:31:00,49.908,49.913,49.903,49.904,27000000.0
2009-02-26 11:32:00,49.923,49.93,49.92,49.92,35600000.0
2009-02-26 11:33:00,49.921,49.923,49.908,49.923,17600000.0
2009-02-26 11:34:00,49.939,49.946,49.925,49.946,34000000.0
2009-02-26 11:35:00,49.955,49.973,49.95,49.973,17600000.0
2009-02-26 11:36:00,49.974,50.001,49.974,50.001,43200000.0
2009-02-26 11:37:00,50.021,50.038,50.021,50.029,41600000.0
2009-02-26 11:38:00,50.021,50.026,50.008,50.025,27200000.0
2009-02-26 11:39:00,50.015,50.015,50.001,50.01,11200000.0
2009-02-26 11:40:00,50.003,50.003,49.994,49.996,22400000.0
2009-02-26 11:41:00,49.998,50.005,49.996,50.004,38400000.0
2009-02-26 11:42:00,50.004,50.004,49.993,49.998,38400000.0
2009-02-26 11:43:00,49.998,50.001,49.987,49.997,17600000.0
2009-02-26 11:44:00,49.999,49.999,49.992,49.994,59200000.0
2009-02-26 11:45:00,49.995,50.009,49.995,49.998,49600000.0
2009-02-26 11:46:00,49.998,50.006,49.997,49.997,11200000.0
2009-02-26 11:47:00,49.991,49.993,49.988,49.99,56000000.0
2009-02-26 11:48:00,49.99,50.011,49.99,50.0,14400000.0
2009-02-26 11:49:00,50.01,50.014,50.006,50.014,41000000.0
2009-02-26 11:50:00,50.013,50.02,50.013,50.019,45200000.0
2009-02-26 11:51:00,50.012,50.015,50.006,50.015,44800000.0
2009-02-26 11:52:00,50.014,50.014,49.998,50.006,32000000.0
2009-02-26 11:53:00,49.996,50.002,49.995,49.995,35200000.0
2009-02-26 11:54:00,49.99,50.002,49.967,49.987,48400000.0
2009-02-26 11:55:00,50.017,50.025,50.017,50.02,44800000.0
2009-02-26 11:56:00,50.018,50.037,50.014,50.037,64000000.0
2009-02-26 11:57:00,50.041,50.045,50.037,50.04,22400000.0
2009-02-26 11:58:00,50.036,50.036,50.022,50.033,41000000.0
2009-02-26 11:59:00,50.033,50.033,50.026,50.027,51200000.0
2009-02-26 12:00:00,50.023,50.032,50.021,50.026,36600000.0
2009-02-26 12:01:00,50.03,50.042,50.025,50.025,19200000.0
2009-02-26 12:02:00,50.011,50.02,50.005,50.01,12800000.0
2009-02-26 12:03:00,50.02,50.021,50.01,50.014,51600000.0
2009-02-26 12:04:00,50.029,50.058,50.029,50.056,24000000.0
2009-02-26 12:05:00,50.053,50.053,50.036,50.036,28800000.0
2009-02-26 12:06:00,50.039,50.042,50.037,50.042,24000000.0
2009-02-26 12:07:00,50.038,50.055,50.038,50.049,20800000.0
2009-02-26 12:08:00,50.039,50.039,50.028,50.032,43200000.0
2009-02-26 12:09:00,50.032,50.037,50.027,50.03,26000000.0
2009-02-26 12:10:00,50.029,50.039,50.023,50.035,11200000.0
2009-02-26 12:11:00,50.032,50.032,50.014,50.024,27600000.0
2009-02-26 12:12:00,50.037,50.04,50.034,50.039,30400000.0
2009-02-26 12:13:00,50.035,50.036,50.022,50.022,14400000.0
2009-02-26 12:14:00,50.02,50.034,50.01,50.034,16000000.0
2009-02-26 12:15:00,50.032,50.037,50.029,50.037,27200000.0
2009-02-26 12:16:00,50.038,50.042,50.032,50.035,27200000.0
2009-02-26 12:17:00,50.033,50.036,50.029,50.034,43200000.0
2009-02-26 12:18:00,50.033,50.033,50.023,50.03,25600000.0
2009-02-26 12:19:00,50.026,50.026,50.001,50.014,35200000.0
2009-02-26 12:20:00,50.026,50.033,50.015,50.032,36800000.0
2009-02-26 12:21:00,50.025,50.028,50.02,50.024,59200000.0
2009-02-26 12:22:00,50.019,50.019,50.007,50.007,30800000.0
2009-02-26 12:23:00,50.0,50.0,49.988,49.992,32000000.0
2009-02-26 12:24:00,49.995,49.995,49.981,49.989,33600000.0
2009-02-26 12:25:00,49.977,49.984,49.963,49.963,22400000.0
2009-02-26 12:26:00,49.964,49.964,49.931,49.938,30800000.0
2009-02-26 12:27:00,49.977,49.985,49.974,49.978,30400000.0
2009-02-26 12:28:00,49.986,49.99,49.983,49.986,60200000.0
2009-02-26 12:29:00,49.871,50.017,49.867,49.881,114400000.0
2009-02-26 12:30:00,49.956,49.962,49.871,49.962,46400000.0
2009-02-26 12:31:00,49.966,49.983,49.966,49.983,70400000.0
2009-02-26 12:32:00,49.986,49.99,49.983,49.983,28200000.0
2009-02-26 12:33:00,49.976,49.98,49.974,49.975,40000000.0
2009-02-26 12:34:00,49.958,49.982,49.948,49.98,27200000.0
2009-02-26 12:35:00,49.968,49.968,49.939,49.939,25600000.0
2009-02-26 12:36:00,49.916,49.916,49.878,49.878,48000000.0
2009-02-26 12:37:00,49.849,49.861,49.849,49.861,14400000.0
2009-02-26 12:38:00,49.866,49.882,49.866,49.882,8000000.0
2009-02-26 12:39:00,49.888,49.898,49.888,49.898,24000000.0
2009-02-26 12:40:00,49.904,49.906,49.9,49.905,16000000.0
2009-02-26 12:41:00,49.903,49.91,49.903,49.91,21800000.0
2009-02-26 12:42:00,49.908,49.914,49.906,49.911,22800000.0
2009-02-26 12:43:00,49.91,49.912,49.894,49.894,36800000.0
2009-02-26 12:44:00,49.88,49.893,49.874,49.893,22400000.0
2009-02-26 12:45:00,49.928,49.95,49.922,49.925,35200000.0
2009-02-26 12:46:00,49.895,49.931,49.895,49.92,44800000.0
2009-02-26 12:47:00,49.911,49.919,49.911,49.918,30400000.0
2009-02-26 12:48:00,49.908,49.918,49.901,49.913,32000000.0
2009-02-26 12:49:00,49.92,49.961,49.92,49.961,40000000.0
2009-02-26 12:50:00,49.961,49.964,49.953,49.959,16000000.0
2009-02-26 12:51:00,49.945,49.952,49.933,49.952,22400000.0
2009-02-26 12:52:00,49.958,49.964,49.956,49.964,25600000.0
2009-02-26 12:53:00,49.96,49.965,49.958,49.958,11200000.0
2009-02-26 12:54:00,49.961,49.968,49.958,49.961,11200000.0
2009-02-26 12:55:00,49.952,49.952,49.901,49.901,23400000.0
2009-02-26 12:56:00,49.884,49.908,49.884,49.908,12800000.0
2009-02-26 12:57:00,49.921,49.926,49.908,49.912,27200000.0
2009-02-26 12:58:00,49.891,49.893,49.876,49.881,12200000.0
2009-02-26 12:59:00,49.886,49.886,49.877,49.877,14400000.0
2009-02-26 13:00:00,49.877,49.881,49.877,49.881,8000000.0
2009-02-26 13:01:00,49.895,49.896,49.884,49.889,17600000.0
2009-02-26 13:02:00,49.885,49.889,49.883,49.885,12200000.0
2009-02-26 13:03:00,49.885,49.887,49.877,49.877,13200000.0
2009-02-26 13:04:00,49.882,49.888,49.876,49.888,16000000.0
2009-02-26 13:05:00,49.896,49.92,49.896,49.916,12800000.0
2009-02-26 13:06:00,49.925,49.939,49.925,49.925,17600000.0
2009-02-26 13:07:00,49.928,49.95,49.928,49.95,12800000.0
2009-02-26 13:08:00,49.946,49.946,49.94,49.94,32000000.0
2009-02-26 13:09:00,49.948,49.952,49.944,49.951,28800000.0
2009-02-26 13:10:00,49.959,49.999,49.959,49.999,32000000.0
2009-02-26 13:11:00,49.988,49.993,49.977,49.977,19200000.0
2009-02-26 13:12:00,49.973,49.973,49.955,49.956,16000000.0
2009-02-26 13:13:00,49.949,49.949,49.936,49.937,10000000.0
2009-02-26 13:14:00,49.94,49.94,49.927,49.928,11200000.0
2009-02-26 13:15:00,49.927,49.949,49.926,49.926,11600000.0
2009-02-26 13:16:00,49.914,49.944,49.914,49.944,25600000.0
2009-02-26 13:17:00,49.967,49.989,49.967,49.987,12800000.0
2009-02-26 13:18:00,49.981,49.984,49.98,49.981,56000000.0
2009-02-26 13:19:00,49.984,49.998,49.975,49.988,14400000.0
2009-02-26 13:20:00,49.999,50.008,49.999,49.999,12800000.0
2009-02-26 13:21:00,49.993,50.004,49.993,49.997,56400000.0
2009-02-26 13:22:00,50.011,50.021,50.011,50.017,11200000.0
2009-02-26 13:23:00,50.013,50.013,49.988,49.988,12800000.0
2009-02-26 13:24:00,49.963,49.996,49.962,49.996,14400000.0
2009-02-26 13:25:00,49.997,49.997,49.98,49.98,33600000.0
2009-02-26 13:26:00,49.982,49.986,49.979,49.982,24000000.0
2009-02-26 13:27:00,49.985,49.997,49.985,49.997,40000000.0
2009-02-26 13:28:00,50.006,50.007,49.997,49.997,20800000.0
2009-02-26 13:29:00,49.992,49.992,49.973,49.975,22400000.0
2009-02-26 13:30:00,49.954,49.965,49.953,49.965,36800000.0
2009-02-26 13:31:00,49.959,49.966,49.946,49.948,11200000.0
2009-02-26 13:32:00,49.956,49.96,49.951,49.952,17600000.0
2009-02-26 13:33:00,49.956,49.962,49.956,49.959,13200000.0
2009-02-26 13:34:00,49.958,49.959,49.949,49.949,12800000.0
2009-02-26 13:35:00,49.941,49.987,49.941,49.987,12800000.0
2009-02-26 13:36:00,50.018,50.029,50.009,50.012,48400000.0
2009-02-26 13:37:00,50.001,50.015,50.001,50.006,24000000.0
2009-02-26 13:38:00,49.995,50.002,49.99,50.002,28200000.0
2009-02-26 13:39:00,50.007,50.011,49.989,49.989,25600000.0
2009-02-26 13:40:00,49.989,49.994,49.984,49.984,12800000.0
2009-02-26 13:41:00,49.996,50.019,49.996,50.006,16000000.0
2009-02-26 13:42:00,49.992,49.998,49.987,49.99,12800000.0
2009-02-26 13:43:00,49.99,49.991,49.98,49.98,25600000.0
2009-02-26 13:44:00,49.987,49.994,49.986,49.989,28800000.0
2009-02-26 13:45:00,49.989,49.993,49.982,49.993,12800000.0
2009-02-26 13:46:00,49.997,50.007,49.996,50.007,14800000.0
2009-02-26 13:47:00,50.002,50.006,49.988,49.989,27200000.0
2009-02-26 13:48:00,49.976,49.983,49.972,49.979,14400000.0
2009-02-26 13:49:00,49.987,49.987,49.978,49.978,33000000.0
2009-02-26 13:50:00,49.987,49.993,49.983,49.993,33600000.0
2009-02-26 13:51:00,49.992,49.994,49.992,49.992,7400000.0
2009-02-26 13:52:00,49.994,49.994,49.983,49.988,38800000.0
2009-02-26 13:53:00,49.981,49.981,49.969,49.979,36200000.0
2009-02-26 13:54:00,49.98,49.981,49.973,49.973,24000000.0
2009-02-26 13:55:00,49.961,49.967,49.955,49.967,11200000.0
2009-02-26 13:56:00,49.977,49.981,49.975,49.98,14400000.0
2009-02-26 13:57:00,49.97,49.97,49.937,49.937,14400000.0
2009-02-26 13:58:00,49.934,49.955,49.934,49.955,32000000.0
2009-02-26 13:59:00,49.957,49.958,49.952,49.952,48000000.0
2009-02-26 14:00:00,49.955,49.962,49.948,49.961,31400000.0
2009-02-26 14:01:00,49.966,49.967,49.963,49.963,14400000.0
2009-02-26 14:02:00,49.962,49.966,49.949,49.966,28800000.0
2009-02-26 14:03:00,49.972,49.982,49.965,49.982,14400000.0
2009-02-26 14:04:00,49.981,49.987,49.976,49.984,14400000.0
2009-02-26 14:05:00,49.992,50.0,49.991,49.993,25600000.0
2009-02-26 14:06:00,49.998,50.005,49.998,49.999,17600000.0
2009-02-26 14:07:00,49.98,49.989,49.98,49.989,12800000.0
2009-02-26 14:08:00,49.989,49.995,49.989,49.992,24000000.0
2009-02-26 14:09:00,49.992,49.993,49.973,49.993,11200000.0
2009-02-26 14:10:00,49.999,50.004,49.999,50.004,18000000.0
2009-02-26 14:11:00,49.992,50.004,49.992,49.993,12800000.0
2009-02-26 14:12:00,50.004,50.016,50.004,50.015,12800000.0
2009-02-26 14:13:00,50.004,50.017,50.004,50.012,24400000.0
2009-02-26 14:14:00,50.012,50.016,50.005,50.006,20800000.0
2009-02-26 14:15:00,50.01,50.017,50.005,50.01,33600000.0
2009-02-26 14:16:00,50.009,50.01,50.0,50.002,27200000.0
2009-02-26 14:17:00,49.987,49.988,49.982,49.984,11200000.0
2009-02-26 14:18:00,49.988,49.992,49.985,49.991,16000000.0
2009-02-26 14:19:00,49.993,49.993,49.983,49.983,38800000.0
2009-02-26 14:20:00,49.99,50.001,49.99,50.001,14400000.0
2009-02-26 14:21:00,50.017,50.017,50.001,50.001,33600000.0
2009-02-26 14:22:00,50.007,50.007,49.991,49.991,14800000.0
2009-02-26 14:23:00,49.985,49.985,49.974,49.985,17600000.0
2009-02-26 14:24:00,49.996,50.003,49.996,49.998,36800000.0
2009-02-26 14:25:00,49.994,50.006,49.994,49.998,12800000.0
2009-02-26 14:26:00,50.0,50.011,50.0,50.009,18600000.0
2009-02-26 14:27:00,50.008,50.023,50.008,50.023,11200000.0
2009-02-26 14:28:00,50.029,50.029,50.015,50.015,11600000.0
2009-02-26 14:29:00,50.008,50.008,49.997,49.997,12800000.0
2009-02-26 14:30:00,49.98,49.988,49.895,49.895,11200000.0
2009-02-26 14:31:00,49.985,49.985,49.881,49.974,16000000.0
2009-02-26 14:32:00,49.963,49.974,49.963,49.966,9600000.0
2009-02-26 14:33:00,49.956,49.959,49.945,49.956,17600000.0
2009-02-26 14:34:00,49.972,49.997,49.972,49.986,17600000.0
2009-02-26 14:35:00,49.987,49.987,49.975,49.98,11200000.0
2009-02-26 14:36:00,49.963,49.988,49.963,49.988,8000000.0
2009-02-26 14:37:00,50.011,50.018,50.009,50.009,12800000.0
2009-02-26 14:38:00,50.015,50.038,50.015,50.038,11200000.0
2009-02-26 14:39:00,50.036,50.036,50.018,50.027,17600000.0
2009-02-26 14:40:00,50.041,50.041,50.015,50.018,16000000.0
2009-02-26 14:41:00,50.014,50.014,49.998,50.009,11200000.0
2009-02-26 14:42:00,50.037,50.058,50.037,50.042,9600000.0
2009-02-26 14:43:00,50.058,50.097,50.058,50.097,17600000.0
2009-02-26 14:44:00,50.104,50.106,50.062,50.094,12800000.0
2009-02-26 14:45:00,50.094,50.105,50.093,50.105,12800000.0
2009-02-26 14:46:00,50.108,50.125,50.107,50.122,17600000.0
2009-02-26 14:47:00,50.127,50.149,50.127,50.147,12200000.0
2009-02-26 14:48:00,50.152,50.155,50.148,50.148,11200000.0
2009-02-26 14:49:00,50.164,50.196,50.164,50.178,16000000.0
2009-02-26 14:50:00,50.203,50.203,50.173,50.187,12800000.0
2009-02-26 14:51:00,50.171,50.172,50.158,50.158,17600000.0
2009-02-26 14:52:00,50.163,50.188,50.163,50.188,14400000.0
2009-02-26 14:53:00,50.182,50.183,50.174,50.178,11200000.0
2009-02-26 14:54:00,50.18,50.18,50.163,50.163,12800000.0
2009-02-26 14:55:00,50.163,50.173,50.163,50.172,11200000.0
2009-02-26 14:56:00,50.182,50.183,50.17,50.183,16000000.0
2009-02-26 14:57:00,50.209,50.217,50.209,50.217,12800000.0
2009-02-26 14:58:00,50.211,50.211,50.192,50.192,14800000.0
2009-02-26 14:59:00,50.197,50.197,50.182,50.194,12800000.0
2009-02-26 15:00:00,50.213,50.257,50.213,50.257,16000000.0
2009-02-26 15:01:00,50.273,50.291,50.267,50.291,17600000.0
2009-02-26 15:02:00,50.272,50.274,50.267,50.267,11200000.0
2009-02-26 15:03:00,50.266,50.266,50.233,50.233,9600000.0
2009-02-26 15:04:00,50.231,50.24,50.231,50.239,16000000.0
2009-02-26 15:05:00,50.24,50.24,50.233,50.24,12800000.0
2009-02-26 15:06:00,50.223,50.228,50.216,50.216,11200000.0
2009-02-26 15:07:00,50.228,50.228,50.219,50.227,11200000.0
2009-02-26 15:08:00,50.217,50.23,50.217,50.228,11200000.0
2009-02-26 15:09:00,50.235,50.24,50.227,50.24,14400000.0
2009-02-26 15:10:00,50.236,50.236,50.219,50.229,16000000.0
2009-02-26 15:11:00,50.216,50.216,50.192,50.192,11200000.0
2009-02-26 15:12:00,50.169,50.199,50.169,50.199,9600000.0
2009-02-26 15:13:00,50.208,50.209,50.202,50.209,12800000.0
2009-02-26 15:14:00,50.196,50.196,50.181,50.182,16000000.0
2009-02-26 15:15:00,50.17,50.17,50.139,50.139,17600000.0
2009-02-26 15:16:00,50.154,50.185,50.154,50.185,12800000.0
2009-02-26 15:17:00,50.191,50.206,50.191,50.204,14400000.0
2009-02-26 15:18:00,50.197,50.219,50.197,50.218,12800000.0
2009-02-26 15:19:00,50.231,50.233,50.206,50.218,16000000.0
2009-02-26 15:20:00,50.173,50.176,50.165,50.172,16000000.0
2009-02-26 15:21:00,50.175,50.199,50.106,50.187,17600000.0
2009-02-26 15:22:00,50.188,50.191,50.182,50.182,11200000.0
2009-02-26 15:23:00,50.195,50.204,50.183,50.183,11200000.0
2009-02-26 15:24:00,50.16,50.174,50.16,50.166,11200000.0
2009-02-26 15:25:00,50.144,50.156,50.14,50.156,12200000.0
2009-02-26 15:26:00,50.148,50.148,50.11,50.11,14800000.0
2009-02-26 15:27:00,50.086,50.086,50.066,50.066,12800000.0
2009-02-26 15:28:00,50.058,50.058,50.042,50.045,12800000.0
2009-02-26 15:29:00,50.023,50.057,50.023,50.055,17600000.0
2009-02-26 15:30:00,50.032,50.032,49.986,49.986,17600000.0
2009-02-26 15:31:00,49.999,50.024,49.999,50.006,12800000.0
2009-02-26 15:32:00,50.002,50.01,49.99,50.01,11200000.0
2009-02-26 15:33:00,50.013,50.051,50.013,50.051,11200000.0
2009-02-26 15:34:00,50.081,50.094,50.081,50.094,11200000.0
2009-02-26 15:35:00,50.072,50.072,50.048,50.055,12800000.0
2009-02-26 15:36:00,50.084,50.145,50.084,50.132,14400000.0
2009-02-26 15:37:00,50.123,50.123,50.092,50.092,16000000.0
2009-02-26 15:38:00,50.069,50.069,50.041,50.066,16000000.0
2009-02-26 15:39:00,50.078,50.11,50.076,50.109,13800000.0
2009-02-26 15:40:00,50.113,50.113,50.079,50.079,12800000.0
2009-02-26 15:41:00,50.076,50.084,50.073,50.073,16000000.0
2009-02-26 15:42:00,50.084,50.084,50.018,50.068,17600000.0
2009-02-26 15:43:00,50.07,50.09,50.07,50.078,12200000.0
2009-02-26 15:44:00,50.111,50.115,50.102,50.102,8000000.0
2009-02-26 15:45:00,50.088,50.092,50.081,50.081,12200000.0
2009-02-26 15:46:00,50.092,50.092,50.057,50.057,10600000.0
2009-02-26 15:47:00,50.047,50.05,50.036,50.048,11600000.0
2009-02-26 15:48:00,50.054,50.077,50.054,50.075,12800000.0
2009-02-26 15:49:00,50.072,50.086,50.072,50.079,11200000.0
2009-02-26 15:50:00,50.083,50.102,50.083,50.084,14400000.0
2009-02-26 15:51:00,50.083,50.101,50.083,50.099,11200000.0
2009-02-26 15:52:00,50.083,50.083,50.072,50.078,11200000.0
2009-02-26 15:53:00,50.096,50.113,50.096,50.113,12800000.0
2009-02-26 15:54:00,50.113,50.116,50.109,50.113,17600000.0
2009-02-26 15:55:00,50.122,50.122,50.104,50.113,17600000.0
2009-02-26 15:56:00,50.102,50.103,50.09,50.103,11200000.0
2009-02-26 15:57:00,50.112,50.113,50.1,50.1,14400000.0
2009-02-26 15:58:00,50.09,50.127,50.09,50.126,11200000.0
2009-02-26 15:59:00,50.129,50.133,50.126,50.127,11600000.0
2009-02-26 16:00:00,50.11,50.141,50.11,50.139,11200000.0
2009-02-26 16:01:00,50.114,50.135,50.113,50.135,11600000.0
2009-02-26 16:02:00,50.156,50.156,50.119,50.119,17600000.0
2009-02-26 16:03:00,50.113,50.116,50.084,50.084,12800000.0
2009-02-26 16:04:00,50.063,50.076,50.0,50.076,11200000.0
2009-02-26 16:05:00,50.083,50.087,50.075,50.087,14400000.0
2009-02-26 16:06:00,50.09,50.116,50.09,50.111,16000000.0
2009-02-26 16:07:00,50.126,50.141,50.126,50.134,11200000.0
2009-02-26 16:08:00,50.126,50.13,50.121,50.13,11200000.0
2009-02-26 16:09:00,50.127,50.138,50.127,50.138,17600000.0
2009-02-26 16:10:00,50.142,50.149,50.142,50.146,12800000.0
2009-02-26 16:11:00,50.161,50.161,50.141,50.16,11200000.0
2009-02-26 16:12:00,50.153,50.153,50.13,50.149,17600000.0
2009-02-26 16:13:00,50.143,50.144,50.114,50.114,11200000.0
2009-02-26 16:14:00,50.11,50.11,50.085,50.085,14400000.0
2009-02-26 16:15:00,50.078,50.084,50.077,50.078,11200000.0
2009-02-26 16:16:00,50.065,50.065,50.031,50.037,11200000.0
2009-02-26 16:17:00,50.042,50.063,50.041,50.057,17600000.0
2009-02-26 16:18:00,50.075,50.075,50.056,50.059,9600000.0
2009-02-26 16:19:00,50.061,50.061,50.03,50.03,11200000.0
2009-02-26 16:20:00,50.031,50.037,50.003,50.007,11200000.0
2009-02-26 16:21:00,50.0,50.015,50.0,50.003,11200000.0
2009-02-26 16:22:00,49.991,49.999,49.991,49.997,11200000.0
2009-02-26 16:23:00,50.003,50.003,49.995,49.995,12800000.0
2009-02-26 16:24:00,49.997,50.024,49.997,50.02,11200000.0
2009-02-26 16:25:00,50.021,50.031,50.021,50.031,12800000.0
2009-02-26 16:26:00,50.044,50.06,50.044,50.06,12800000.0
2009-02-26 16:27:00,50.06,50.06,50.047,50.05,17000000.0
2009-02-26 16:28:00,50.046,50.051,50.043,50.048,11200000.0
2009-02-26 16:29:00,50.039,50.039,50.004,50.004,14400000.0
2009-02-26 16:30:00,50.004,50.023,50.002,50.023,14400000.0
2009-02-26 16:31:00,50.039,50.048,50.039,50.041,14400000.0
2009-02-26 16:32:00,50.032,50.032,49.989,49.998,8000000.0
2009-02-26 16:33:00,50.007,50.01,50.005,50.01,9600000.0
2009-02-26 16:34:00,50.011,50.034,50.007,50.022,17600000.0
2009-02-26 16:35:00,50.038,50.038,50.022,50.026,12800000.0
2009-02-26 16:36:00,50.026,50.033,50.02,50.032,10600000.0
2009-02-26 16:37:00,50.009,50.02,50.001,50.02,12800000.0
2009-02-26 16:38:00,50.014,50.022,49.999,50.022,14400000.0
2009-02-26 16:39:00,50.017,50.026,49.985,49.986,12800000.0
2009-02-26 16:40:00,49.978,49.978,49.961,49.972,17600000.0
2009-02-26 16:41:00,49.978,49.978,49.917,49.917,12800000.0
2009-02-26 16:42:00,49.913,49.931,49.913,49.931,11200000.0
2009-02-26 16:43:00,49.929,49.929,49.876,49.876,12800000.0
2009-02-26 16:44:00,49.863,49.923,49.863,49.923,11200000.0
2009-02-26 16:45:00,49.925,49.925,49.89,49.89,11200000.0
2009-02-26 16:46:00,49.872,49.872,49.845,49.864,14400000.0
2009-02-26 16:47:00,49.872,49.872,49.852,49.852,17600000.0
2009-02-26 16:48:00,49.842,49.842,49.811,49.817,11200000.0
2009-02-26 16:49:00,49.794,49.819,49.794,49.816,12800000.0
2009-02-26 16:50:00,49.819,49.863,49.819,49.863,17600000.0
2009-02-26 16:51:00,49.889,49.902,49.835,49.835,11600000.0
2009-02-26 16:52:00,49.897,49.897,49.872,49.896,18000000.0
2009-02-26 16:53:00,49.9,49.949,49.897,49.949,17600000.0
2009-02-26 16:54:00,49.968,49.968,49.946,49.946,9600000.0
2009-02-26 16:55:00,49.915,49.915,49.874,49.883,14400000.0
2009-02-26 16:56:00,49.891,49.923,49.891,49.908,12800000.0
2009-02-26 16:57:00,49.915,49.915,49.87,49.892,16000000.0
2009-02-26 16:58:00,49.902,49.924,49.901,49.924,12800000.0
2009-02-26 16:59:00,49.937,49.937,49.89,49.89,12800000.0
2009-02-26 17:00:00,49.896,49.987,49.896,49.987,11200000.0
2009-02-26 17:01:00,50.008,50.056,49.958,50.027,12800000.0
2009-02-26 17:02:00,50.019,50.046,50.018,50.018,16400000.0
2009-02-26 17:03:00,49.992,49.992,49.972,49.974,11200000.0
2009-02-26 17:04:00,49.983,49.985,49.973,49.983,11200000.0
2009-02-26 17:05:00,49.991,50.012,49.991,50.007,17600000.0
2009-02-26 17:06:00,50.029,50.071,50.029,50.055,11200000.0
2009-02-26 17:07:00,50.008,50.008,49.938,49.952,11200000.0
2009-02-26 17:08:00,49.95,49.997,49.941,49.941,17600000.0
2009-02-26 17:09:00,49.93,49.941,49.925,49.941,16000000.0
2009-02-26 17:10:00,49.931,49.931,49.876,49.876,11200000.0
2009-02-26 17:11:00,49.843,49.879,49.843,49.879,12800000.0
2009-02-26 17:12:00,49.865,49.87,49.833,49.87,12800000.0
2009-02-26 17:13:00,49.874,49.89,49.874,49.89,12800000.0
2009-02-26 17:14:00,49.905,49.905,49.88,49.883,12800000.0
2009-02-26 17:15:00,49.872,49.894,49.867,49.894,12800000.0
2009-02-26 17:16:00,49.894,49.894,49.887,49.887,11200000.0
2009-02-26 17:17:00,49.875,49.875,49.856,49.856,11200000.0
2009-02-26 17:18:00,49.876,49.887,49.876,49.882,12800000.0
2009-02-26 17:19:00,49.91,49.925,49.904,49.925,16000000.0
2009-02-26 17:20:00,49.929,49.95,49.929,49.947,11200000.0
2009-02-26 17:21:00,49.963,49.974,49.948,49.974,12800000.0
2009-02-26 17:22:00,49.968,49.972,49.87,49.955,11200000.0
2009-02-26 17:23:00,49.978,50.022,49.978,50.022,11200000.0
2009-02-26 17:24:00,50.018,50.018,49.991,49.991,11200000.0
2009-02-26 17:25:00,49.983,50.014,49.983,50.014,11200000.0
2009-02-26 17:26:00,50.0,50.0,49.975,49.975,11200000.0
2009-02-26 17:27:00,49.951,49.955,49.933,49.933,17600000.0
2009-02-26 17:28:00,49.931,49.937,49.916,49.937,12800000.0
2009-02-26 17:29:00,49.937,49.984,49.937,49.962,12800000.0
2009-02-26 17:30:00,49.984,49.984,49.961,49.961,11200000.0
2009-02-26 17:31:00,49.936,49.938,49.915,49.932,12800000.0
2009-02-26 17:32:00,49.93,49.93,49.906,49.906,11200000.0
2009-02-26 17:33:00,49.911,49.944,49.911,49.943,12800000.0
2009-02-26 17:34:00,49.97,50.036,49.97,50.036,11200000.0
2009-02-26 17:35:00,50.04,50.064,50.031,50.064,12800000.0
2009-02-26 17:36:00,50.095,50.124,50.087,50.095,11200000.0
2009-02-26 17:37:00,50.067,50.097,50.064,50.097,11000000.0
2009-02-26 17:38:00,50.119,50.152,50.119,50.147,8000000.0
2009-02-26 17:39:00,50.142,50.158,50.142,50.156,17600000.0
2009-02-26 17:40:00,50.174,50.204,50.174,50.204,11200000.0
2009-02-26 17:41:00,50.218,50.256,50.218,50.256,11200000.0
2009-02-26 17:42:00,50.279,50.285,50.273,50.274,11200000.0
2009-02-26 17:43:00,50.272,50.272,50.261,50.261,12800000.0
2009-02-26 17:44:00,50.251,50.251,50.186,50.186,12800000.0
2009-02-26 17:45:00,50.169,50.182,50.158,50.182,10600000.0
2009-02-26 17:46:00,50.197,50.21,50.195,50.208,12800000.0
2009-02-26 17:47:00,50.212,50.215,50.198,50.214,12800000.0
2009-02-26 17:48:00,50.227,50.247,50.225,50.238,11200000.0
2009-02-26 17:49:00,50.238,50.238,50.23,50.23,11200000.0
2009-02-26 17:50:00,50.218,50.232,50.218,50.221,12200000.0
2009-02-26 17:51:00,50.222,50.233,50.216,50.233,11200000.0
2009-02-26 17:52:00,50.232,50.232,50.22,50.226,12800000.0
2009-02-26 17:53:00,50.229,50.239,50.221,50.239,17600000.0
2009-02-26 17:54:00,50.245,50.257,50.245,50.246,8000000.0
2009-02-26 17:55:00,50.253,50.269,50.253,50.269,12800000.0
2009-02-26 17:56:00,50.252,50.269,50.252,50.267,10600000.0
2009-02-26 17:57:00,50.256,50.256,50.233,50.234,15400000.0
2009-02-26 17:58:00,50.241,50.279,50.241,50.256,12800000.0
2009-02-26 17:59:00,50.315,50.321,50.284,50.284,11200000.0
2009-02-26 18:00:00,50.268,50.273,50.249,50.273,17600000.0
2009-02-26 18:01:00,50.242,50.242,50.144,50.238,17600000.0
2009-02-26 18:02:00,50.231,50.231,50.208,50.228,17000000.0
2009-02-26 18:03:00,50.196,50.196,50.169,50.173,13200000.0
2009-02-26 18:04:00,50.171,50.184,50.171,50.173,11200000.0
2009-02-26 18:05:00,50.172,50.181,50.167,50.181,17600000.0
2009-02-26 18:06:00,50.193,50.195,50.184,50.185,12800000.0
2009-02-26 18:07:00,50.191,50.216,50.184,50.216,10600000.0
2009-02-26 18:08:00,50.219,50.23,50.218,50.23,16000000.0
2009-02-26 18:09:00,50.274,50.299,50.274,50.299,16000000.0
2009-02-26 18:10:00,50.292,50.292,50.27,50.27,12800000.0
2009-02-26 18:11:00,50.273,50.29,50.268,50.29,11200000.0
2009-02-26 18:12:00,50.28,50.28,50.231,50.231,12800000.0
2009-02-26 18:13:00,50.224,50.255,50.224,50.252,11200000.0
2009-02-26 18:14:00,50.242,50.244,50.236,50.238,12800000.0
2009-02-26 18:15:00,50.22,50.22,50.199,50.199,8000000.0
2009-02-26 18:16:00,50.195,50.204,50.192,50.204,12800000.0
2009-02-26 18:17:00,50.208,50.226,50.205,50.226,11200000.0
2009-02-26 18:18:00,50.239,50.254,50.239,50.248,11200000.0
2009-02-26 18:19:00,50.241,50.281,50.241,50.279,16000000.0
2009-02-26 18:20:00,50.28,50.282,50.271,50.277,12800000.0
2009-02-26 18:21:00,50.279,50.29,50.273,50.285,11200000.0
2009-02-26 18:22:00,50.286,50.304,50.24,50.294,16000000.0
2009-02-26 18:23:00,50.323,50.325,50.311,50.319,16000000.0
2009-02-26 18:24:00,50.306,50.311,50.301,50.304,12800000.0
2009-02-26 18:25:00,50.335,50.345,50.335,50.345,11200000.0
2009-02-26 18:26:00,50.381,50.412,50.381,50.412,12800000.0
2009-02-26 18:27:00,50.408,50.427,50.408,50.409,14400000.0
2009-02-26 18:28:00,50.398,50.398,50.363,50.363,12800000.0
2009-02-26 18:29:00,50.367,50.367,50.352,50.352,12800000.0
2009-02-26 18:30:00,50.347,50.351,50.339,50.339,11200000.0
2009-02-26 18:31:00,50.321,50.321,50.298,50.298,12800000.0
2009-02-26 18:32:00,50.298,50.298,50.287,50.287,11600000.0
2009-02-26 18:33:00,50.289,50.289,50.268,50.268,11200000.0
2009-02-26 18:34:00,50.276,50.285,50.276,50.284,12800000.0
2009-02-26 18:35:00,50.295,50.309,50.293,50.301,12800000.0
2009-02-26 18:36:00,50.298,50.3,50.286,50.286,12800000.0
2009-02-26 18:37:00,50.272,50.279,50.265,50.279,17600000.0
2009-02-26 18:38:00,50.283,50.29,50.283,50.283,11200000.0
2009-02-26 18:39:00,50.29,50.29,50.276,50.287,16000000.0
2009-02-26 18:40:00,50.297,50.311,50.297,50.305,12800000.0
2009-02-26 18:41:00,50.303,50.303,50.286,50.292,13800000.0
2009-02-26 18:42:00,50.297,50.299,50.287,50.293,11200000.0
2009-02-26 18:43:00,50.295,50.309,50.294,50.295,12800000.0
2009-02-26 18:44:00,50.295,50.295,50.261,50.261,11200000.0
2009-02-26 18:45:00,50.252,50.252,50.242,50.246,11200000.0
2009-02-26 18:46:00,50.247,50.261,50.247,50.261,11200000.0
2009-02-26 18:47:00,50.276,50.286,50.271,50.271,12800000.0
2009-02-26 18:48:00,50.287,50.287,50.275,50.28,12800000.0
2009-02-26 18:49:00,50.28,50.282,50.278,50.28,12800000.0
2009-02-26 18:50:00,50.269,50.271,50.256,50.265,17600000.0
2009-02-26 18:51:00,50.281,50.288,50.261,50.28,12800000.0
2009-02-26 18:52:00,50.28,50.307,50.28,50.307,12800000.0
2009-02-26 18:53:00,50.315,50.319,50.308,50.311,12800000.0
2009-02-26 18:54:00,50.31,50.314,50.302,50.302,11600000.0
2009-02-26 18:55:00,50.295,50.295,50.286,50.29,11200000.0
2009-02-26 18:56:00,50.299,50.302,50.281,50.301,16400000.0
2009-02-26 18:57:00,50.323,50.334,50.323,50.334,11200000.0
2009-02-26 18:58:00,50.325,50.327,50.318,50.325,11200000.0
2009-02-26 18:59:00,50.314,50.318,50.31,50.31,17600000.0
2009-02-26 19:00:00,50.309,50.314,50.303,50.314,13200000.0
2009-02-26 19:01:00,50.313,50.323,50.313,50.319,13200000.0
2009-02-26 19:02:00,50.337,50.337,50.327,50.327,11200000.0
2009-02-26 19:03:00,50.338,50.343,50.335,50.335,12800000.0
2009-02-26 19:04:00,50.321,50.338,50.321,50.337,16000000.0
2009-02-26 19:05:00,50.342,50.35,50.341,50.346,13800000.0
2009-02-26 19:06:00,50.357,50.369,50.354,50.369,16400000.0
2009-02-26 19:07:00,50.372,50.394,50.369,50.394,11600000.0
2009-02-26 19:08:00,50.406,50.419,50.402,50.412,17600000.0
2009-02-26 19:09:00,50.412,50.451,50.408,50.451,12800000.0
2009-02-26 19:10:00,50.456,50.466,50.455,50.466,17600000.0
2009-02-26 19:11:00,50.443,50.443,50.397,50.397,12800000.0
2009-02-26 19:12:00,50.375,50.375,50.358,50.369,11200000.0
2009-02-26 19:13:00,50.366,50.372,50.365,50.365,11200000.0
2009-02-26 19:14:00,50.364,50.369,50.347,50.347,16000000.0
2009-02-26 19:15:00,50.34,50.361,50.34,50.361,12800000.0
2009-02-26 19:16:00,50.351,50.354,50.34,50.343,12800000.0
2009-02-26 19:17:00,50.355,50.374,50.355,50.366,13200000.0
2009-02-26 19:18:00,50.356,50.372,50.356,50.365,17600000.0
2009-02-26 19:19:00,50.376,50.385,50.37,50.377,16000000.0
2009-02-26 19:20:00,50.361,50.361,50.295,50.295,16000000.0
2009-02-26 19:21:00,50.32,50.326,50.311,50.321,16000000.0
2009-02-26 19:22:00,50.325,50.342,50.325,50.339,11200000.0
2009-02-26 19:23:00,50.342,50.342,50.316,50.316,17600000.0
2009-02-26 19:24:00,50.305,50.308,50.297,50.302,17600000.0
2009-02-26 19:25:00,50.276,50.294,50.276,50.291,17600000.0
2009-02-26 19:26:00,50.286,50.289,50.275,50.276,11200000.0
2009-02-26 19:27:00,50.266,50.266,50.214,50.214,11200000.0
2009-02-26 19:28:00,50.23,50.254,50.23,50.252,12800000.0
2009-02-26 19:29:00,50.255,50.301,50.255,50.301,11200000.0
2009-02-26 19:30:00,50.313,50.313,50.305,50.308,14400000.0
2009-02-26 19:31:00,50.31,50.312,50.303,50.311,17600000.0
2009-02-26 19:32:00,50.293,50.311,50.293,50.3,12800000.0
2009-02-26 19:33:00,50.324,50.329,50.321,50.325,12800000.0
2009-02-26 19:34:00,50.306,50.306,50.266,50.285,12800000.0
2009-02-26 19:35:00,50.291,50.316,50.291,50.316,17600000.0
2009-02-26 19:36:00,50.329,50.333,50.301,50.301,11200000.0
2009-02-26 19:37:00,50.285,50.314,50.285,50.294,11200000.0
2009-02-26 19:38:00,50.27,50.289,50.27,50.289,9600000.0
2009-02-26 19:39:00,50.295,50.295,50.284,50.284,11200000.0
2009-02-26 19:40:00,50.276,50.294,50.274,50.282,14400000.0
2009-02-26 19:41:00,50.283,50.299,50.283,50.299,12800000.0
2009-02-26 19:42:00,50.292,50.297,50.287,50.297,12800000.0
2009-02-26 19:43:00,50.302,50.302,50.279,50.279,11200000.0
2009-02-26 19:44:00,50.272,50.279,50.262,50.277,16000000.0
2009-02-26 19:45:00,50.287,50.315,50.287,50.315,11200000.0
2009-02-26 19:46:00,50.294,50.294,50.273,50.277,11600000.0
2009-02-26 19:47:00,50.261,50.262,50.245,50.245,16000000.0
2009-02-26 19:48:00,50.253,50.265,50.244,50.265,11200000.0
2009-02-26 19:49:00,50.287,50.309,50.285,50.292,12800000.0
2009-02-26 19:50:00,50.316,50.331,50.294,50.294,12800000.0
2009-02-26 19:51:00,50.295,50.311,50.295,50.311,12800000.0
2009-02-26 19:52:00,50.348,50.36,50.348,50.359,11200000.0
2009-02-26 19:53:00,50.333,50.333,50.318,50.325,17600000.0
2009-02-26 19:54:00,50.316,50.316,50.287,50.287,14400000.0
2009-02-26 19:55:00,50.271,50.282,50.251,50.282,11200000.0
2009-02-26 19:56:00,50.273,50.281,50.272,50.281,11200000.0
2009-02-26 19:57:00,50.287,50.298,50.284,50.298,12800000.0
2009-02-26 19:58:00,50.292,50.292,50.28,50.28,8000000.0
2009-02-26 19:59:00,50.285,50.295,50.276,50.295,14400000.0
2009-02-26 20:00:00,50.299,50.306,50.29,50.29,13200000.0
2009-02-26 20:01:00,50.291,50.295,50.285,50.285,11200000.0
2009-02-26 20:02:00,50.278,50.278,50.231,50.231,9600000.0
2009-02-26 20:03:00,50.228,50.25,50.228,50.25,16000000.0
2009-02-26 20:04:00,50.238,50.26,50.238,50.251,12800000.0
2009-02-26 20:05:00,50.253,50.253,50.245,50.25,12800000.0
2009-02-26 20:06:00,50.238,50.251,50.238,50.242,13200000.0
2009-02-26 20:07:00,50.253,50.253,50.239,50.245,16000000.0
2009-02-26 20:08:00,50.239,50.247,50.234,50.244,13200000.0
2009-02-26 20:09:00,50.243,50.251,50.232,50.235,16000000.0
2009-02-26 20:10:00,50.209,50.214,50.196,50.197,17600000.0
2009-02-26 20:11:00,50.181,50.181,50.173,50.175,8000000.0
2009-02-26 20:12:00,50.163,50.172,50.153,50.153,14400000.0
2009-02-26 20:13:00,50.155,50.155,50.142,50.146,11200000.0
2009-02-26 20:14:00,50.146,50.176,50.142,50.176,8000000.0
2009-02-26 20:15:00,50.208,50.208,50.159,50.159,11200000.0
2009-02-26 20:16:00,50.157,50.195,50.157,50.195,12800000.0
2009-02-26 20:17:00,50.234,50.246,50.234,50.246,12800000.0
2009-02-26 20:18:00,50.228,50.228,50.206,50.226,12800000.0
2009-02-26 20:19:00,50.239,50.242,50.184,50.184,11200000.0
2009-02-26 20:20:00,50.168,50.172,50.153,50.159,11200000.0
2009-02-26 20:21:00,50.177,50.19,50.177,50.184,11600000.0
2009-02-26 20:22:00,50.176,50.179,50.174,50.179,11200000.0
2009-02-26 20:23:00,50.17,50.184,50.169,50.184,16000000.0
2009-02-26 20:24:00,50.183,50.183,50.153,50.153,15400000.0
2009-02-26 20:25:00,50.147,50.162,50.147,50.16,12800000.0
2009-02-26 20:26:00,50.154,50.161,50.154,50.157,11200000.0
2009-02-26 20:27:00,50.166,50.173,50.153,50.153,12800000.0
2009-02-26 20:28:00,50.16,50.183,50.16,50.183,17600000.0
2009-02-26 20:29:00,50.199,50.199,50.185,50.185,12800000.0
2009-02-26 20:30:00,50.184,50.193,50.177,50.185,14400000.0
2009-02-26 20:31:00,50.177,50.177,50.163,50.163,14400000.0
2009-02-26 20:32:00,50.162,50.163,50.155,50.155,8000000.0
2009-02-26 20:33:00,50.157,50.16,50.144,50.16,16000000.0
2009-02-26 20:34:00,50.173,50.188,50.171,50.188,16000000.0
2009-02-26 20:35:00,50.18,50.197,50.18,50.193,15400000.0
2009-02-26 20:36:00,50.233,50.266,50.233,50.259,11200000.0
2009-02-26 20:37:00,50.229,50.229,50.181,50.181,17600000.0
2009-02-26 20:38:00,50.165,50.179,50.164,50.169,12800000.0
2009-02-26 20:39:00,50.155,50.164,50.153,50.162,16000000.0
2009-02-26 20:40:00,50.175,50.195,50.174,50.195,12800000.0
2009-02-26 20:41:00,50.197,50.231,50.186,50.231,17600000.0
2009-02-26 20:42:00,50.268,50.285,50.266,50.266,12800000.0
2009-02-26 20:43:00,50.269,50.276,50.267,50.267,17600000.0
2009-02-26 20:44:00,50.258,50.262,50.244,50.244,11200000.0
2009-02-26 20:45:00,50.262,50.289,50.262,50.289,11200000.0
2009-02-26 20:46:00,50.303,50.304,50.276,50.276,12800000.0
2009-02-26 20:47:00,50.272,50.277,50.261,50.273,11200000.0
2009-02-26 20:48:00,50.287,50.287,50.257,50.258,12800000.0
2009-02-26 20:49:00,50.259,50.268,50.254,50.268,11200000.0
2009-02-26 20:50:00,50.265,50.265,50.249,50.261,12800000.0
2009-02-26 20:51:00,50.271,50.275,50.264,50.266,10000000.0
2009-02-26 20:52:00,50.238,50.25,50.236,50.25,11200000.0
2009-02-26 20:53:00,50.248,50.253,50.245,50.252,12800000.0
2009-02-26 20:54:00,50.253,50.253,50.232,50.236,11200000.0
2009-02-26 20:55:00,50.215,50.23,50.202,50.229,12800000.0
2009-02-26 20:56:00,50.234,50.266,50.234,50.263,12800000.0
2009-02-26 20:57:00,50.273,50.274,50.248,50.248,11200000.0
2009-02-26 20:58:00,50.242,50.247,50.234,50.235,17600000.0
2009-02-26 20:59:00,50.229,50.238,50.146,50.23,14400000.0
2009-02-26 21:00:00,50.224,50.224,50.2,50.203,12800000.0
2009-02-26 21:01:00,50.206,50.207,50.195,50.198,17600000.0
2009-02-26 21:02:00,50.199,50.208,50.192,50.196,11600000.0
2009-02-26 21:03:00,50.193,50.205,50.193,50.196,12800000.0
2009-02-26 21:04:00,50.191,50.195,50.183,50.184,11200000.0
2009-02-26 21:05:00,50.175,50.18,50.171,50.18,14400000.0
2009-02-26 21:06:00,50.192,50.206,50.177,50.177,17000000.0
2009-02-26 21:07:00,50.171,50.171,50.149,50.157,12800000.0
2009-02-26 21:08:00,50.155,50.165,50.151,50.163,12800000.0
2009-02-26 21:09:00,50.166,50.18,50.166,50.18,12800000.0
2009-02-26 21:10:00,50.193,50.232,50.193,50.232,12800000.0
2009-02-26 21:11:00,50.214,50.214,50.186,50.187,12800000.0
2009-02-26 21:12:00,50.192,50.205,50.192,50.205,12800000.0
2009-02-26 21:13:00,50.198,50.207,50.198,50.199,11200000.0
2009-02-26 21:14:00,50.202,50.202,50.174,50.174,17600000.0
2009-02-26 21:15:00,50.18,50.18,50.165,50.173,17600000.0
2009-02-26 21:16:00,50.175,50.175,50.159,50.161,12800000.0
2009-02-26 21:17:00,50.17,50.178,50.17,50.177,12800000.0
2009-02-26 21:18:00,50.182,50.187,50.178,50.187,12600000.0
2009-02-26 21:19:00,50.178,50.183,50.177,50.177,12800000.0
2009-02-26 21:20:00,50.202,50.208,50.196,50.196,9600000.0
2009-02-26 21:21:00,50.177,50.19,50.175,50.19,16000000.0
2009-02-26 21:22:00,50.188,50.198,50.18,50.184,12800000.0
2009-02-26 21:23:00,50.188,50.201,50.188,50.199,8000000.0
2009-02-26 21:24:00,50.191,50.191,50.179,50.184,12800000.0
2009-02-26 21:25:00,50.187,50.192,50.178,50.187,11200000.0
2009-02-26 21:26:00,50.188,50.198,50.182,50.198,17600000.0
2009-02-26 21:27:00,50.203,50.206,50.198,50.199,11200000.0
2009-02-26 21:28:00,50.178,50.19,50.174,50.19,13200000.0
2009-02-26 21:29:00,50.181,50.2,50.181,50.195,12800000.0
2009-02-26 21:30:00,50.199,50.199,50.187,50.192,12800000.0
2009-02-26 21:31:00,50.192,50.195,50.187,50.191,11200000.0
2009-02-26 21:32:00,50.197,50.197,50.185,50.188,11200000.0
2009-02-26 21:33:00,50.19,50.195,50.185,50.191,11200000.0
2009-02-26 21:34:00,50.176,50.176,50.151,50.151,11600000.0
2009-02-26 21:35:00,50.156,50.164,50.156,50.161,11600000.0
2009-02-26 21:36:00,50.163,50.166,50.159,50.161,17600000.0
2009-02-26 21:37:00,50.16,50.172,50.154,50.169,12800000.0
2009-02-26 21:38:00,50.168,50.179,50.168,50.178,12800000.0
2009-02-26 21:39:00,50.17,50.17,50.153,50.157,12800000.0
2009-02-26 21:40:00,50.15,50.15,50.09,50.09,9600000.0
2009-02-26 21:41:00,50.113,50.136,50.113,50.136,14400000.0
2009-02-26 21:42:00,50.153,50.166,50.14,50.14,9600000.0
2009-02-26 21:43:00,50.126,50.142,50.126,50.142,17600000.0
2009-02-26 21:44:00,50.125,50.144,50.124,50.129,17600000.0
2009-02-26 21:45:00,50.139,50.169,50.139,50.165,14400000.0
2009-02-26 21:46:00,50.182,50.187,50.171,50.174,9600000.0
2009-02-26 21:47:00,50.168,50.168,50.152,50.152,12800000.0
2009-02-26 21:48:00,50.141,50.156,50.135,50.156,17600000.0
2009-02-26 21:49:00,50.156,50.161,50.15,50.155,14400000.0
2009-02-26 21:50:00,50.143,50.143,50.1,50.1,11200000.0
2009-02-26 21:51:00,50.095,50.095,50.004,50.092,12800000.0
2009-02-26 21:52:00,50.096,50.096,50.079,50.087,12800000.0
2009-02-26 21:53:00,50.103,50.12,50.1,50.114,17600000.0
2009-02-26 21:54:00,50.104,50.104,50.081,50.081,14400000.0
2009-02-26 21:55:00,50.073,50.073,50.062,50.062,11200000.0
2009-02-26 21:56:00,50.069,50.076,50.069,50.07,12800000.0
2009-02-26 21:57:00,50.061,50.071,50.061,50.065,12800000.0
2009-02-26 21:58:00,50.087,50.099,50.085,50.088,16000000.0
2009-02-26 21:59:00,50.084,50.106,50.084,50.096,14400000.0
2009-02-26 22:00:00,50.108,50.113,50.098,50.105,12800000.0
2009-02-26 22:01:00,50.092,50.097,50.084,50.089,12800000.0
2009-02-26 22:02:00,50.1,50.11,50.099,50.11,12800000.0
2009-02-26 22:03:00,50.109,50.125,50.107,50.125,11000000.0
2009-02-26 22:04:00,50.062,50.141,50.062,50.117,11200000.0
2009-02-26 22:05:00,50.098,50.101,50.091,50.097,11600000.0
2009-02-26 22:06:00,50.101,50.101,50.079,50.079,17600000.0
2009-02-26 22:07:00,50.097,50.15,50.097,50.15,12800000.0
2009-02-26 22:08:00,50.166,50.166,50.133,50.139,11200000.0
2009-02-26 22:09:00,50.1,50.115,50.1,50.112,11200000.0
2009-02-26 22:10:00,50.132,50.132,50.097,50.097,17600000.0
2009-02-26 22:11:00,50.11,50.11,50.082,50.082,14400000.0
2009-02-26 22:12:00,50.093,50.105,50.081,50.092,11200000.0
2009-02-26 22:13:00,50.089,50.091,50.081,50.081,16000000.0
2009-02-26 22:14:00,50.083,50.083,50.067,50.067,16000000.0
2009-02-26 22:15:00,50.055,50.055,50.036,50.04,13200000.0
2009-02-26 22:16:00,50.042,50.053,50.037,50.053,12800000.0
2009-02-26 22:17:00,50.045,50.049,50.036,50.039,11200000.0
2009-02-26 22:18:00,50.035,50.035,50.032,50.035,12800000.0
2009-02-26 22:19:00,50.033,50.043,50.033,50.04,14400000.0
2009-02-26 22:20:00,50.035,50.035,50.027,50.034,11200000.0
2009-02-26 22:21:00,50.034,50.039,50.017,50.039,12800000.0
2009-02-26 22:22:00,50.04,50.043,50.037,50.038,11200000.0
2009-02-26 22:23:00,50.045,50.059,50.045,50.049,12800000.0
2009-02-26 22:24:00,50.051,50.062,50.051,50.056,12800000.0
2009-02-26 22:25:00,50.07,50.078,50.065,50.072,17600000.0
2009-02-26 22:26:00,50.076,50.082,50.076,50.076,11200000.0
2009-02-26 22:27:00,50.066,50.081,50.066,50.075,9600000.0
2009-02-26 22:28:00,50.08,50.09,50.08,50.08,17600000.0
2009-02-26 22:29:00,50.082,50.082,50.055,50.055,14400000.0
2009-02-26 22:30:00,50.043,50.043,49.995,49.995,13200000.0
2009-02-26 22:31:00,49.985,49.993,49.978,49.978,11200000.0
2009-02-26 22:32:00,49.994,49.994,49.957,49.969,12800000.0
2009-02-26 22:33:00,49.981,49.981,49.964,49.964,12800000.0
2009-02-26 22:34:00,49.966,49.981,49.963,49.981,12800000.0
2009-02-26 22:35:00,49.991,50.029,49.991,50.029,6400000.0
2009-02-26 22:36:00,50.022,50.033,50.016,50.016,12800000.0
2009-02-26 22:37:00,50.012,50.012,49.988,49.993,16000000.0
2009-02-26 22:38:00,49.991,50.0,49.982,49.998,17600000.0
2009-02-26 22:39:00,49.998,49.998,49.993,49.994,11200000.0
2009-02-26 22:40:00,49.997,50.018,49.997,50.012,16000000.0
2009-02-26 22:41:00,50.028,50.032,50.015,50.021,12800000.0
2009-02-26 22:42:00,50.026,50.026,50.016,50.016,11200000.0
2009-02-26 22:43:00,50.021,50.034,50.021,50.028,11200000.0
2009-02-26 22:44:00,50.017,50.031,50.006,50.02,16400000.0
2009-02-26 22:45:00,50.014,50.019,50.01,50.019,12800000.0
2009-02-26 22:46:00,50.018,50.034,50.008,50.034,12800000.0
2009-02-26 22:47:00,50.023,50.028,50.02,50.02,12800000.0
2009-02-26 22:48:00,50.018,50.018,49.997,49.997,12800000.0
2009-02-26 22:49:00,50.013,50.02,50.011,50.02,11200000.0
2009-02-26 22:50:00,50.017,50.025,50.013,50.025,9600000.0
2009-02-26 22:51:00,50.028,50.038,50.016,50.038,12200000.0
2009-02-26 22:52:00,50.019,50.022,49.998,50.017,14400000.0
2009-02-26 22:53:00,50.016,50.024,50.016,50.024,10600000.0
2009-02-26 22:54:00,50.018,50.021,50.011,50.013,11200000.0
2009-02-26 22:55:00,50.004,50.004,49.996,50.0,12800000.0
2009-02-26 22:56:00,50.0,50.006,49.987,49.987,12800000.0
2009-02-26 22:57:00,49.979,49.997,49.979,49.997,11200000.0
2009-02-26 22:58:00,49.998,49.998,49.982,49.984,14400000.0
2009-02-26 22:59:00,49.988,49.992,49.977,49.987,11200000.0
2009-02-26 23:00:00,49.982,49.982,49.972,49.979,12800000.0
2009-02-26 23:01:00,49.973,49.987,49.965,49.981,11200000.0
2009-02-26 23:02:00,49.99,49.998,49.99,49.995,12800000.0
2009-02-26 23:03:00,49.999,50.0,49.979,49.983,17600000.0
2009-02-26 23:04:00,49.972,49.989,49.972,49.985,11200000.0
2009-02-26 23:05:00,49.979,49.981,49.959,49.973,10600000.0
2009-02-26 23:06:00,49.958,49.961,49.948,49.955,17600000.0
2009-02-26 23:07:00,49.977,49.985,49.959,49.959,12800000.0
2009-02-26 23:08:00,49.966,49.97,49.966,49.967,11600000.0
2009-02-26 23:09:00,49.977,49.977,49.973,49.975,11200000.0
2009-02-26 23:10:00,49.966,49.966,49.956,49.956,8000000.0
2009-02-26 23:11:00,49.953,49.962,49.951,49.958,17600000.0
2009-02-26 23:12:00,49.951,49.955,49.951,49.953,8000000.0
2009-02-26 23:13:00,49.961,49.967,49.96,49.962,8000000.0
2009-02-26 23:14:00,49.961,49.971,49.961,49.971,17600000.0
2009-02-26 23:15:00,49.97,49.973,49.964,49.973,12800000.0
2009-02-26 23:16:00,49.983,49.984,49.975,49.984,12800000.0
2009-02-26 23:17:00,49.986,49.989,49.969,49.989,17600000.0
2009-02-26 23:18:00,49.996,50.003,49.995,50.001,12800000.0
2009-02-26 23:19:00,49.986,49.999,49.975,49.975,12800000.0
2009-02-26 23:20:00,49.977,49.987,49.97,49.972,12200000.0
2009-02-26 23:21:00,49.973,49.997,49.97,49.97,12800000.0
2009-02-26 23:22:00,49.99,49.993,49.986,49.987,12800000.0
2009-02-26 23:23:00,49.983,49.985,49.967,49.967,11200000.0
2009-02-26 23:24:00,49.974,49.983,49.974,49.983,12800000.0
2009-02-26 23:25:00,49.99,49.99,49.899,49.987,11200000.0
2009-02-26 23:26:00,49.966,49.993,49.966,49.986,16000000.0
2009-02-26 23:27:00,49.97,49.976,49.952,49.957,16000000.0
2009-02-26 23:28:00,50.003,50.004,49.988,49.992,12800000.0
2009-02-26 23:29:00,49.996,50.002,49.99,49.99,11200000.0
2009-02-26 23:30:00,49.995,49.995,49.984,49.985,12800000.0
2009-02-26 23:31:00,49.977,49.987,49.975,49.987,11200000.0
2009-02-26 23:32:00,49.976,50.019,49.976,50.019,17600000.0
2009-02-26 23:33:00,50.019,50.022,50.016,50.016,12800000.0
2009-02-26 23:34:00,50.017,50.02,50.01,50.02,14400000.0
2009-02-26 23:35:00,50.009,50.015,50.004,50.012,12800000.0
2009-02-26 23:36:00,50.003,50.01,49.998,50.01,12800000.0
2009-02-26 23:37:00,50.014,50.029,50.007,50.015,16000000.0
2009-02-26 23:38:00,50.02,50.022,50.014,50.022,11200000.0
2009-02-26 23:39:00,50.018,50.025,50.016,50.017,12800000.0
2009-02-26 23:40:00,49.999,50.016,49.996,50.014,12800000.0
2009-02-26 23:41:00,50.002,50.019,50.002,50.019,13800000.0
2009-02-26 23:42:00,50.021,50.053,50.014,50.053,14400000.0
2009-02-26 23:43:00,50.026,50.074,50.024,50.074,11200000.0
2009-02-26 23:44:00,50.073,50.073,50.038,50.038,12800000.0
2009-02-26 23:45:00,50.044,50.052,50.032,50.032,16000000.0
2009-02-26 23:46:00,50.028,50.036,50.028,50.036,11200000.0
2009-02-26 23:47:00,50.036,50.043,50.036,50.041,12800000.0
2009-02-26 23:48:00,50.041,50.056,50.041,50.049,12800000.0
2009-02-26 23:49:00,50.051,50.051,50.033,50.035,17600000.0
2009-02-26 23:50:00,50.026,50.043,50.026,50.043,11200000.0
2009-02-26 23:51:00,50.05,50.05,50.036,50.036,12800000.0
2009-02-26 23:52:00,50.035,50.056,50.033,50.056,14400000.0
2009-02-26 23:53:00,50.055,50.058,50.044,50.055,14400000.0
2009-02-26 23:54:00,50.047,50.047,50.039,50.039,11200000.0
2009-02-26 23:55:00,50.032,50.043,50.027,50.034,12800000.0
2009-02-26 23:56:00,50.015,50.046,50.015,50.037,12800000.0
2009-02-26 23:57:00,50.028,50.035,50.014,50.035,12800000.0
2009-02-26 23:58:00,50.038,50.038,50.027,50.037,11200000.0
2009-02-26 23:59:00,50.03,50.039,50.021,50.026,14400000.0
2009-02-27 00:00:00,50.03,50.03,50.012,50.016,12800000.0
2009-02-27 00:01:00,50.018,50.018,50.004,50.005,11200000.0
2009-02-27 00:02:00,49.998,50.014,49.998,50.014,12800000.0
2009-02-27 00:03:00,50.015,50.023,50.009,50.023,11200000.0
2009-02-27 00:04:00,50.021,50.029,50.013,50.027,14400000.0
2009-02-27 00:05:00,50.038,50.051,50.025,50.034,12800000.0
2009-02-27 00:06:00,50.031,50.039,50.025,50.035,11200000.0
2009-02-27 00:07:00,50.02,50.033,50.019,50.033,16000000.0
2009-02-27 00:08:00,50.027,50.031,50.023,50.025,12800000.0
2009-02-27 00:09:00,50.015,50.027,50.011,50.027,12800000.0
2009-02-27 00:10:00,50.025,50.03,50.017,50.03,12800000.0
2009-02-27 00:11:00,50.021,50.024,50.019,50.019,11200000.0
2009-02-27 00:12:00,50.008,50.018,50.008,50.018,11200000.0
2009-02-27 00:13:00,50.012,50.025,50.012,50.02,13200000.0
2009-02-27 00:14:00,50.018,50.024,50.017,50.02,11200000.0
2009-02-27 00:15:00,50.031,50.053,50.031,50.053,11200000.0
2009-02-27 00:16:00,50.069,50.077,50.067,50.072,11200000.0
2009-02-27 00:17:00,50.066,50.066,50.06,50.061,12800000.0
2009-02-27 00:18:00,50.027,50.035,50.027,50.033,11200000.0
2009-02-27 00:19:00,50.058,50.063,50.056,50.063,11600000.0
2009-02-27 00:20:00,50.056,50.067,50.004,50.059,14400000.0
2009-02-27 00:21:00,50.066,50.076,50.064,50.076,11200000.0
2009-02-27 00:22:00,50.074,50.083,50.074,50.083,17000000.0
2009-02-27 00:23:00,50.064,50.07,50.05,50.05,12800000.0
2009-02-27 00:24:00,50.078,50.08,50.064,50.066,17600000.0
2009-02-27 00:25:00,50.054,50.054,50.035,50.036,11200000.0
2009-02-27 00:26:00,50.043,50.055,50.042,50.055,11200000.0
2009-02-27 00:27:00,50.064,50.064,50.056,50.058,12800000.0
2009-02-27 00:28:00,50.055,50.063,50.053,50.053,12800000.0
2009-02-27 00:29:00,50.064,50.064,50.057,50.058,14400000.0
2009-02-27 00:30:00,50.055,50.068,50.055,50.057,12800000.0
2009-02-27 00:31:00,50.065,50.075,50.065,50.069,12800000.0
2009-02-27 00:32:00,50.06,50.07,50.059,50.07,14400000.0
2009-02-27 00:33:00,50.075,50.076,50.056,50.076,11200000.0
2009-02-27 00:34:00,50.072,50.08,50.069,50.069,17600000.0
2009-02-27 00:35:00,50.077,50.077,50.069,50.071,11200000.0
2009-02-27 00:36:00,50.074,50.079,50.074,50.078,12800000.0
2009-02-27 00:37:00,50.083,50.089,50.081,50.089,14400000.0
2009-02-27 00:38:00,50.086,50.086,50.067,50.069,14400000.0
2009-02-27 00:39:00,50.074,50.08,50.073,50.079,11200000.0
2009-02-27 00:40:00,50.082,50.084,50.072,50.074,13200000.0
2009-02-27 00:41:00,50.057,50.07,50.047,50.047,11200000.0
2009-02-27 00:42:00,50.047,50.047,50.028,50.037,11200000.0
2009-02-27 00:43:00,50.029,50.058,50.029,50.058,12800000.0
2009-02-27 00:44:00,50.037,50.037,50.018,50.018,9600000.0
2009-02-27 00:45:00,49.996,49.999,49.989,49.998,16000000.0
2009-02-27 00:46:00,49.987,49.987,49.976,49.976,16000000.0
2009-02-27 00:47:00,49.988,49.988,49.95,49.95,11200000.0
2009-02-27 00:48:00,49.967,49.982,49.967,49.979,11200000.0
2009-02-27 00:49:00,49.973,49.975,49.956,49.97,16000000.0
2009-02-27 00:50:00,49.94,49.945,49.938,49.938,11200000.0
2009-02-27 00:51:00,49.976,49.976,49.937,49.937,11200000.0
2009-02-27 00:52:00,49.957,49.965,49.949,49.949,12800000.0
2009-02-27 00:53:00,49.945,49.96,49.926,49.926,16400000.0
2009-02-27 00:54:00,49.944,49.944,49.924,49.935,16000000.0
2009-02-27 00:55:00,49.962,49.962,49.948,49.952,11200000.0
2009-02-27 00:56:00,49.959,49.964,49.955,49.963,14400000.0
2009-02-27 00:57:00,49.981,49.981,49.959,49.959,17600000.0
2009-02-27 00:58:00,49.958,49.958,49.946,49.952,11200000.0
2009-02-27 00:59:00,49.962,49.979,49.961,49.979,12800000.0
2009-02-27 01:00:00,49.989,49.989,49.983,49.984,11200000.0
2009-02-27 01:01:00,49.926,50.011,49.926,49.992,11200000.0
2009-02-27 01:02:00,49.973,49.976,49.962,49.976,11200000.0
2009-02-27 01:03:00,49.972,49.973,49.962,49.962,11200000.0
2009-02-27 01:04:00,49.973,49.973,49.967,49.967,11200000.0
2009-02-27 01:05:00,49.963,49.985,49.963,49.973,13200000.0
2009-02-27 01:06:00,49.967,49.976,49.954,49.954,11200000.0
2009-02-27 01:07:00,49.944,49.946,49.94,49.944,11200000.0
2009-02-27 01:08:00,49.948,49.948,49.917,49.917,11200000.0
2009-02-27 01:09:00,49.903,49.918,49.893,49.903,12800000.0
2009-02-27 01:10:00,49.904,49.921,49.904,49.918,17600000.0
2009-02-27 01:11:00,49.843,49.934,49.843,49.914,11200000.0
2009-02-27 01:12:00,49.907,49.917,49.898,49.9,12800000.0
2009-02-27 01:13:00,49.908,49.912,49.901,49.909,11200000.0
2009-02-27 01:14:00,49.911,49.911,49.902,49.909,11200000.0
2009-02-27 01:15:00,49.902,49.918,49.902,49.918,11200000.0
2009-02-27 01:16:00,49.917,49.922,49.914,49.914,11200000.0
2009-02-27 01:17:00,49.92,49.948,49.92,49.948,11200000.0
2009-02-27 01:18:00,49.952,49.952,49.934,49.937,11600000.0
2009-02-27 01:19:00,49.959,49.968,49.954,49.966,16000000.0
2009-02-27 01:20:00,49.967,49.975,49.962,49.964,16400000.0
2009-02-27 01:21:00,49.949,49.956,49.94,49.944,17600000.0
2009-02-27 01:22:00,49.931,49.943,49.926,49.932,13200000.0
2009-02-27 01:23:00,49.924,49.932,49.923,49.923,13200000.0
2009-02-27 01:24:00,49.931,49.941,49.931,49.941,12800000.0
2009-02-27 01:25:00,49.92,49.92,49.904,49.904,9000000.0
2009-02-27 01:26:00,49.904,49.904,49.863,49.863,11200000.0
2009-02-27 01:27:00,49.858,49.876,49.858,49.876,11200000.0
2009-02-27 01:28:00,49.869,49.873,49.849,49.868,12800000.0
2009-02-27 01:29:00,49.883,49.888,49.878,49.88,12800000.0
2009-02-27 01:30:00,49.879,49.882,49.871,49.875,11200000.0
2009-02-27 01:31:00,49.876,49.876,49.861,49.864,12800000.0
2009-02-27 01:32:00,49.863,49.87,49.862,49.87,11200000.0
2009-02-27 01:33:00,49.862,49.872,49.862,49.871,12800000.0
2009-02-27 01:34:00,49.863,49.87,49.855,49.869,17600000.0
2009-02-27 01:35:00,49.867,49.867,49.858,49.863,11200000.0
2009-02-27 01:36:00,49.86,49.867,49.856,49.863,12800000.0
2009-02-27 01:37:00,49.867,49.868,49.857,49.86,14400000.0
2009-02-27 01:38:00,49.87,49.87,49.852,49.852,8000000.0
2009-02-27 01:39:00,49.847,49.847,49.751,49.833,12800000.0
2009-02-27 01:40:00,49.838,49.838,49.816,49.816,12800000.0
2009-02-27 01:41:00,49.84,49.851,49.838,49.838,12200000.0
2009-02-27 01:42:00,49.837,49.837,49.826,49.831,9600000.0
2009-02-27 01:43:00,49.827,49.827,49.806,49.806,11200000.0
2009-02-27 01:44:00,49.787,49.789,49.774,49.782,11200000.0
2009-02-27 01:45:00,49.784,49.784,49.773,49.773,11200000.0
2009-02-27 01:46:00,49.781,49.789,49.779,49.787,11200000.0
2009-02-27 01:47:00,49.798,49.805,49.783,49.79,17600000.0
2009-02-27 01:48:00,49.789,49.789,49.764,49.777,12800000.0
2009-02-27 01:49:00,49.779,49.782,49.771,49.771,16000000.0
2009-02-27 01:50:00,49.788,49.796,49.78,49.796,16000000.0
2009-02-27 01:51:00,49.792,49.794,49.774,49.793,17600000.0
2009-02-27 01:52:00,49.794,49.81,49.794,49.81,12800000.0
2009-02-27 01:53:00,49.822,49.828,49.816,49.822,14400000.0
2009-02-27 01:54:00,49.823,49.838,49.823,49.838,12800000.0
2009-02-27 01:55:00,49.841,49.857,49.841,49.853,11200000.0
2009-02-27 01:56:00,49.848,49.848,49.837,49.839,16000000.0
2009-02-27 01:57:00,49.837,49.845,49.83,49.835,11200000.0
2009-02-27 01:58:00,49.85,49.851,49.843,49.849,17600000.0
2009-02-27 01:59:00,49.851,49.858,49.85,49.853,11200000.0
2009-02-27 02:00:00,49.858,49.863,49.853,49.855,11200000.0
2009-02-27 02:01:00,49.853,49.865,49.849,49.865,11200000.0
2009-02-27 02:02:00,49.865,49.873,49.857,49.857,19200000.0
2009-02-27 02:03:00,49.855,49.859,49.855,49.859,12800000.0
2009-02-27 02:04:00,49.854,49.854,49.843,49.845,11200000.0
2009-02-27 02:05:00,49.857,49.865,49.855,49.864,12800000.0
2009-02-27 02:06:00,49.872,49.878,49.867,49.867,17600000.0
2009-02-27 02:07:00,49.872,49.872,49.861,49.865,21200000.0
2009-02-27 02:08:00,49.875,49.879,49.87,49.87,17600000.0
2009-02-27 02:09:00,49.871,49.883,49.871,49.883,14800000.0
2009-02-27 02:10:00,49.871,49.872,49.86,49.86,12800000.0
2009-02-27 02:11:00,49.849,49.849,49.816,49.822,12800000.0
2009-02-27 02:12:00,49.795,49.811,49.795,49.796,11200000.0
2009-02-27 02:13:00,49.782,49.789,49.77,49.77,16000000.0
2009-02-27 02:14:00,49.791,49.799,49.787,49.787,12800000.0
2009-02-27 02:15:00,49.785,49.795,49.785,49.791,11200000.0
2009-02-27 02:16:00,49.798,49.803,49.798,49.798,8000000.0
2009-02-27 02:17:00,49.796,49.796,49.766,49.766,11200000.0
2009-02-27 02:18:00,49.756,49.756,49.725,49.725,12800000.0
2009-02-27 02:19:00,49.72,49.727,49.712,49.717,9600000.0
2009-02-27 02:20:00,49.707,49.713,49.707,49.712,14400000.0
2009-02-27 02:21:00,49.666,49.666,49.601,49.601,17600000.0
2009-02-27 02:22:00,49.608,49.624,49.608,49.617,16000000.0
2009-02-27 02:23:00,49.609,49.609,49.599,49.606,11200000.0
2009-02-27 02:24:00,49.611,49.617,49.608,49.615,12800000.0
2009-02-27 02:25:00,49.626,49.643,49.62,49.643,24000000.0
2009-02-27 02:26:00,49.641,49.641,49.622,49.625,11200000.0
2009-02-27 02:27:00,49.629,49.631,49.602,49.602,12800000.0
2009-02-27 02:28:00,49.613,49.613,49.566,49.566,16000000.0
2009-02-27 02:29:00,49.509,49.509,49.445,49.445,11200000.0
2009-02-27 02:30:00,49.464,49.472,49.453,49.472,15400000.0
2009-02-27 02:31:00,49.477,49.496,49.476,49.496,14400000.0
2009-02-27 02:32:00,49.502,49.507,49.456,49.456,16000000.0
2009-02-27 02:33:00,49.444,49.465,49.444,49.465,11200000.0
2009-02-27 02:34:00,49.48,49.504,49.48,49.503,11200000.0
2009-02-27 02:35:00,49.498,49.515,49.498,49.5,12800000.0
2009-02-27 02:36:00,49.51,49.515,49.499,49.515,16000000.0
2009-02-27 02:37:00,49.501,49.501,49.486,49.49,12200000.0
2009-02-27 02:38:00,49.488,49.489,49.475,49.485,11600000.0
2009-02-27 02:39:00,49.489,49.49,49.473,49.473,19200000.0
2009-02-27 02:40:00,49.481,49.481,49.465,49.465,11200000.0
2009-02-27 02:41:00,49.473,49.491,49.471,49.491,12800000.0
2009-02-27 02:42:00,49.491,49.494,49.485,49.494,12800000.0
2009-02-27 02:43:00,49.504,49.518,49.502,49.518,25600000.0
2009-02-27 02:44:00,49.525,49.554,49.525,49.554,17600000.0
2009-02-27 02:45:00,49.552,49.56,49.552,49.56,9600000.0
2009-02-27 02:46:00,49.56,49.57,49.559,49.57,17600000.0
2009-02-27 02:47:00,49.569,49.572,49.567,49.57,17600000.0
2009-02-27 02:48:00,49.572,49.572,49.558,49.559,11200000.0
2009-02-27 02:49:00,49.492,49.492,49.466,49.466,9600000.0
2009-02-27 02:50:00,49.5,49.531,49.5,49.503,16000000.0
2009-02-27 02:51:00,49.497,49.497,49.484,49.484,16000000.0
2009-02-27 02:52:00,49.452,49.464,49.43,49.464,11200000.0
2009-02-27 02:53:00,49.473,49.474,49.401,49.433,12800000.0
2009-02-27 02:54:00,49.431,49.443,49.431,49.437,12800000.0
2009-02-27 02:55:00,49.455,49.499,49.455,49.499,12800000.0
2009-02-27 02:56:00,49.472,49.472,49.459,49.467,22400000.0
2009-02-27 02:57:00,49.476,49.476,49.462,49.465,11200000.0
2009-02-27 02:58:00,49.467,49.468,49.44,49.44,9600000.0
2009-02-27 02:59:00,49.412,49.412,49.365,49.387,16800000.0
2009-02-27 03:00:00,49.391,49.393,49.384,49.388,11200000.0
2009-02-27 03:01:00,49.418,49.478,49.418,49.478,12800000.0
2009-02-27 03:02:00,49.489,49.489,49.469,49.484,12800000.0
2009-02-27 03:03:00,49.486,49.503,49.486,49.503,12800000.0
2009-02-27 03:04:00,49.533,49.546,49.531,49.531,28800000.0
2009-02-27 03:05:00,49.509,49.509,49.49,49.49,8000000.0
2009-02-27 03:06:00,49.486,49.486,49.472,49.472,8000000.0
2009-02-27 03:07:00,49.486,49.5,49.486,49.497,11200000.0
2009-02-27 03:08:00,49.504,49.506,49.495,49.496,17000000.0
2009-02-27 03:09:00,49.521,49.523,49.515,49.515,11200000.0
2009-02-27 03:10:00,49.499,49.509,49.495,49.509,16000000.0
2009-02-27 03:11:00,49.519,49.526,49.514,49.514,12800000.0
2009-02-27 03:12:00,49.504,49.513,49.499,49.508,12800000.0
2009-02-27 03:13:00,49.512,49.519,49.511,49.511,14400000.0
2009-02-27 03:14:00,49.514,49.52,49.503,49.504,11200000.0
2009-02-27 03:15:00,49.492,49.492,49.475,49.482,8000000.0
2009-02-27 03:16:00,49.465,49.469,49.415,49.415,11200000.0
2009-02-27 03:17:00,49.422,49.426,49.397,49.397,12800000.0
2009-02-27 03:18:00,49.387,49.396,49.387,49.395,12800000.0
2009-02-27 03:19:00,49.4,49.413,49.399,49.405,16000000.0
2009-02-27 03:20:00,49.414,49.425,49.413,49.425,12800000.0
2009-02-27 03:21:00,49.421,49.424,49.413,49.413,17600000.0
2009-02-27 03:22:00,49.401,49.406,49.39,49.394,12800000.0
2009-02-27 03:23:00,49.383,49.385,49.344,49.344,17000000.0
2009-02-27 03:24:00,49.32,49.32,49.295,49.295,28200000.0
2009-02-27 03:25:00,49.301,49.301,49.268,49.268,19000000.0
2009-02-27 03:26:00,49.267,49.282,49.254,49.254,12800000.0
2009-02-27 03:27:00,49.258,49.264,49.238,49.264,12800000.0
2009-02-27 03:28:00,49.278,49.278,49.249,49.249,11200000.0
2009-02-27 03:29:00,49.259,49.272,49.259,49.266,11200000.0
2009-02-27 03:30:00,49.266,49.266,49.257,49.257,12800000.0
2009-02-27 03:31:00,49.292,49.324,49.292,49.324,32000000.0
2009-02-27 03:32:00,49.338,49.338,49.3,49.3,8000000.0
2009-02-27 03:33:00,49.3,49.339,49.3,49.312,12800000.0
2009-02-27 03:34:00,49.3,49.3,49.276,49.298,16000000.0
2009-02-27 03:35:00,49.292,49.298,49.283,49.298,14400000.0
2009-02-27 03:36:00,49.288,49.288,49.283,49.286,8000000.0
2009-02-27 03:37:00,49.273,49.283,49.26,49.26,17600000.0
2009-02-27 03:38:00,49.27,49.278,49.268,49.27,12800000.0
2009-02-27 03:39:00,49.256,49.259,49.229,49.244,17600000.0
2009-02-27 03:40:00,49.271,49.281,49.271,49.278,12800000.0
2009-02-27 03:41:00,49.294,49.323,49.294,49.323,12800000.0
2009-02-27 03:42:00,49.335,49.357,49.332,49.339,17000000.0
2009-02-27 03:43:00,49.356,49.369,49.356,49.369,14400000.0
2009-02-27 03:44:00,49.384,49.384,49.371,49.382,28800000.0
2009-02-27 03:45:00,49.386,49.404,49.386,49.394,14400000.0
2009-02-27 03:46:00,49.398,49.417,49.398,49.417,12800000.0
2009-02-27 03:47:00,49.406,49.406,49.39,49.395,12800000.0
2009-02-27 03:48:00,49.398,49.403,49.39,49.403,16400000.0
2009-02-27 03:49:00,49.424,49.424,49.414,49.418,12800000.0
2009-02-27 03:50:00,49.411,49.412,49.402,49.402,12800000.0
2009-02-27 03:51:00,49.392,49.394,49.376,49.376,12800000.0
2009-02-27 03:52:00,49.383,49.383,49.373,49.373,12800000.0
2009-02-27 03:53:00,49.371,49.379,49.371,49.373,11200000.0
2009-02-27 03:54:00,49.384,49.384,49.368,49.376,11200000.0
2009-02-27 03:55:00,49.372,49.372,49.356,49.358,9600000.0
2009-02-27 03:56:00,49.371,49.383,49.365,49.379,12800000.0
2009-02-27 03:57:00,49.367,49.378,49.343,49.378,11200000.0
2009-02-27 03:58:00,49.387,49.388,49.381,49.381,12800000.0
2009-02-27 03:59:00,49.374,49.382,49.369,49.372,17600000.0
2009-02-27 04:00:00,49.384,49.39,49.379,49.379,11600000.0
2009-02-27 04:01:00,49.389,49.389,49.368,49.378,11200000.0
2009-02-27 04:02:00,49.371,49.371,49.348,49.365,12800000.0
2009-02-27 04:03:00,49.288,49.401,49.288,49.386,11200000.0
2009-02-27 04:04:00,49.352,49.376,49.352,49.365,12800000.0
2009-02-27 04:05:00,49.363,49.363,49.333,49.348,14400000.0
2009-02-27 04:06:00,49.347,49.358,49.347,49.358,9600000.0
2009-02-27 04:07:00,49.362,49.362,49.347,49.349,12800000.0
2009-02-27 04:08:00,49.347,49.347,49.329,49.332,13200000.0
2009-02-27 04:09:00,49.329,49.354,49.329,49.354,11200000.0
2009-02-27 04:10:00,49.352,49.353,49.341,49.348,16000000.0
2009-02-27 04:11:00,49.357,49.357,49.354,49.354,8000000.0
2009-02-27 04:12:00,49.357,49.36,49.355,49.359,12800000.0
2009-02-27 04:13:00,49.345,49.353,49.341,49.349,17000000.0
2009-02-27 04:14:00,49.335,49.336,49.32,49.333,11200000.0
2009-02-27 04:15:00,49.335,49.34,49.334,49.34,16000000.0
2009-02-27 04:16:00,49.34,49.351,49.34,49.346,8000000.0
2009-02-27 04:17:00,49.353,49.353,49.343,49.344,17600000.0
2009-02-27 04:18:00,49.346,49.349,49.345,49.348,12800000.0
2009-02-27 04:19:00,49.345,49.36,49.339,49.353,35200000.0
2009-02-27 04:20:00,49.358,49.358,49.35,49.353,12800000.0
2009-02-27 04:21:00,49.357,49.365,49.352,49.352,11200000.0
2009-02-27 04:22:00,49.365,49.365,49.348,49.348,12800000.0
2009-02-27 04:23:00,49.364,49.364,49.345,49.345,12200000.0
2009-02-27 04:24:00,49.325,49.332,49.325,49.33,16400000.0
2009-02-27 04:25:00,49.347,49.347,49.338,49.341,8000000.0
2009-02-27 04:26:00,49.338,49.346,49.338,49.345,12800000.0
2009-02-27 04:27:00,49.34,49.342,49.329,49.329,17600000.0
2009-02-27 04:28:00,49.3,49.323,49.3,49.323,12800000.0
2009-02-27 04:29:00,49.328,49.337,49.328,49.336,16000000.0
2009-02-27 04:30:00,49.321,49.333,49.321,49.333,11600000.0
2009-02-27 04:31:00,49.326,49.331,49.305,49.317,16000000.0
2009-02-27 04:32:00,49.34,49.37,49.34,49.37,8000000.0
2009-02-27 04:33:00,49.366,49.376,49.346,49.376,12800000.0
2009-02-27 04:34:00,49.367,49.367,49.351,49.351,14400000.0
2009-02-27 04:35:00,49.352,49.363,49.35,49.363,10600000.0
2009-02-27 04:36:00,49.364,49.364,49.359,49.359,10000000.0
2009-02-27 04:37:00,49.357,49.359,49.349,49.352,10600000.0
2009-02-27 04:38:00,49.35,49.355,49.337,49.344,10000000.0
2009-02-27 04:39:00,49.352,49.357,49.34,49.347,14400000.0
2009-02-27 04:40:00,49.35,49.357,49.343,49.357,12200000.0
2009-02-27 04:41:00,49.361,49.365,49.357,49.357,11200000.0
2009-02-27 04:42:00,49.368,49.369,49.358,49.358,11200000.0
2009-02-27 04:43:00,49.361,49.361,49.345,49.356,17600000.0
2009-02-27 04:44:00,49.349,49.353,49.333,49.333,11200000.0
2009-02-27 04:45:00,49.352,49.352,49.347,49.347,11200000.0
2009-02-27 04:46:00,49.343,49.353,49.342,49.353,12800000.0
2009-02-27 04:47:00,49.354,49.366,49.354,49.366,8000000.0
2009-02-27 04:48:00,49.36,49.37,49.356,49.37,11200000.0
2009-02-27 04:49:00,49.361,49.364,49.354,49.363,12800000.0
2009-02-27 04:50:00,49.351,49.359,49.348,49.348,17000000.0
2009-02-27 04:51:00,49.337,49.339,49.333,49.333,16000000.0
2009-02-27 04:52:00,49.333,49.333,49.327,49.327,12800000.0
2009-02-27 04:53:00,49.336,49.343,49.336,49.34,12800000.0
2009-02-27 04:54:00,49.339,49.339,49.318,49.318,33600000.0
2009-02-27 04:55:00,49.317,49.318,49.305,49.306,11200000.0
2009-02-27 04:56:00,49.301,49.311,49.297,49.311,16000000.0
2009-02-27 04:57:00,49.296,49.313,49.296,49.299,17600000.0
2009-02-27 04:58:00,49.284,49.284,49.274,49.282,8000000.0
2009-02-27 04:59:00,49.285,49.285,49.266,49.276,17600000.0
2009-02-27 05:00:00,49.27,49.271,49.259,49.259,8000000.0
2009-02-27 05:01:00,49.249,49.252,49.246,49.248,14400000.0
2009-02-27 05:02:00,49.261,49.262,49.255,49.258,18000000.0
2009-02-27 05:03:00,49.261,49.261,49.25,49.25,9600000.0
2009-02-27 05:04:00,49.247,49.256,49.245,49.251,12800000.0
2009-02-27 05:05:00,49.239,49.239,49.216,49.217,12800000.0
2009-02-27 05:06:00,49.226,49.248,49.226,49.244,18000000.0
2009-02-27 05:07:00,49.252,49.252,49.236,49.236,11200000.0
2009-02-27 05:08:00,49.246,49.253,49.246,49.25,9600000.0
2009-02-27 05:09:00,49.254,49.255,49.248,49.251,8000000.0
2009-02-27 05:10:00,49.241,49.241,49.236,49.241,12800000.0
2009-02-27 05:11:00,49.25,49.254,49.25,49.251,11200000.0
2009-02-27 05:12:00,49.219,49.26,49.219,49.253,17600000.0
2009-02-27 05:13:00,49.256,49.256,49.243,49.249,11200000.0
2009-02-27 05:14:00,49.238,49.241,49.23,49.235,16000000.0
2009-02-27 05:15:00,49.225,49.234,49.223,49.229,12800000.0
2009-02-27 05:16:00,49.219,49.219,49.16,49.16,16000000.0
2009-02-27 05:17:00,49.141,49.159,49.141,49.158,14400000.0
2009-02-27 05:18:00,49.17,49.177,49.166,49.177,10600000.0
2009-02-27 05:19:00,49.175,49.183,49.172,49.172,18000000.0
2009-02-27 05:20:00,49.163,49.168,49.148,49.148,16000000.0
2009-02-27 05:21:00,49.176,49.176,49.161,49.17,17000000.0
2009-02-27 05:22:00,49.171,49.186,49.171,49.186,25600000.0
2009-02-27 05:23:00,49.198,49.211,49.195,49.211,43600000.0
2009-02-27 05:24:00,49.215,49.215,49.201,49.201,12800000.0
2009-02-27 05:25:00,49.201,49.205,49.188,49.202,12800000.0
2009-02-27 05:26:00,49.186,49.201,49.186,49.188,11200000.0
2009-02-27 05:27:00,49.177,49.178,49.166,49.178,12800000.0
2009-02-27 05:28:00,49.17,49.185,49.17,49.185,10600000.0
2009-02-27 05:29:00,49.205,49.211,49.203,49.203,18000000.0
2009-02-27 05:30:00,49.204,49.221,49.204,49.217,16000000.0
2009-02-27 05:31:00,49.194,49.205,49.191,49.191,11200000.0
2009-02-27 05:32:00,49.195,49.204,49.195,49.204,12800000.0
2009-02-27 05:33:00,49.202,49.203,49.194,49.195,11200000.0
2009-02-27 05:34:00,49.184,49.184,49.178,49.184,16000000.0
2009-02-27 05:35:00,49.184,49.205,49.184,49.205,11200000.0
2009-02-27 05:36:00,49.213,49.222,49.213,49.222,12800000.0
2009-02-27 05:37:00,49.23,49.23,49.214,49.214,12800000.0
2009-02-27 05:38:00,49.226,49.233,49.212,49.233,9600000.0
2009-02-27 05:39:00,49.238,49.252,49.238,49.242,12800000.0
2009-02-27 05:40:00,49.261,49.267,49.258,49.26,12800000.0
2009-02-27 05:41:00,49.26,49.26,49.245,49.245,11200000.0
2009-02-27 05:42:00,49.249,49.256,49.249,49.256,19200000.0
2009-02-27 05:43:00,49.252,49.252,49.232,49.232,17600000.0
2009-02-27 05:44:00,49.225,49.23,49.219,49.23,14400000.0
2009-02-27 05:45:00,49.239,49.262,49.239,49.245,12800000.0
2009-02-27 05:46:00,49.261,49.284,49.261,49.284,12800000.0
2009-02-27 05:47:00,49.314,49.317,49.31,49.317,12800000.0
2009-02-27 05:48:00,49.314,49.315,49.305,49.31,11200000.0
2009-02-27 05:49:00,49.307,49.311,49.297,49.297,22400000.0
2009-02-27 05:50:00,49.287,49.305,49.285,49.302,12800000.0
2009-02-27 05:51:00,49.303,49.306,49.288,49.3,16000000.0
2009-02-27 05:52:00,49.3,49.308,49.3,49.304,16000000.0
2009-02-27 05:53:00,49.312,49.312,49.295,49.307,13200000.0
2009-02-27 05:54:00,49.298,49.3,49.289,49.292,11200000.0
2009-02-27 05:55:00,49.292,49.298,49.287,49.29,16000000.0
2009-02-27 05:56:00,49.281,49.281,49.276,49.28,17600000.0
2009-02-27 05:57:00,49.284,49.285,49.278,49.279,11200000.0
2009-02-27 05:58:00,49.283,49.283,49.273,49.273,11200000.0
2009-02-27 05:59:00,49.282,49.287,49.278,49.286,17000000.0
2009-02-27 06:00:00,49.287,49.297,49.287,49.297,8000000.0
2009-02-27 06:01:00,49.297,49.303,49.292,49.292,8000000.0
2009-02-27 06:02:00,49.297,49.302,49.294,49.297,17600000.0
2009-02-27 06:03:00,49.299,49.307,49.296,49.307,12800000.0
2009-02-27 06:04:00,49.311,49.313,49.3,49.3,12800000.0
2009-02-27 06:05:00,49.321,49.333,49.319,49.333,11200000.0
2009-02-27 06:06:00,49.333,49.35,49.333,49.35,11200000.0
2009-02-27 06:07:00,49.359,49.359,49.348,49.348,11200000.0
2009-02-27 06:08:00,49.345,49.35,49.334,49.337,17000000.0
2009-02-27 06:09:00,49.325,49.325,49.309,49.312,12200000.0
2009-02-27 06:10:00,49.293,49.3,49.278,49.28,11200000.0
2009-02-27 06:11:00,49.26,49.268,49.256,49.267,35600000.0
2009-02-27 06:12:00,49.262,49.262,49.248,49.256,11200000.0
2009-02-27 06:13:00,49.268,49.275,49.258,49.258,14400000.0
2009-02-27 06:14:00,49.265,49.274,49.259,49.259,17600000.0
2009-02-27 06:15:00,49.245,49.263,49.224,49.263,17600000.0
2009-02-27 06:16:00,49.259,49.277,49.259,49.277,8000000.0
2009-02-27 06:17:00,49.268,49.287,49.268,49.287,12200000.0
2009-02-27 06:18:00,49.303,49.333,49.232,49.232,11200000.0
2009-02-27 06:19:00,49.31,49.317,49.31,49.312,9600000.0
2009-02-27 06:20:00,49.314,49.317,49.308,49.311,12800000.0
2009-02-27 06:21:00,49.313,49.318,49.295,49.312,14400000.0
2009-02-27 06:22:00,49.349,49.349,49.322,49.329,16000000.0
2009-02-27 06:23:00,49.33,49.344,49.33,49.344,11200000.0
2009-02-27 06:24:00,49.348,49.357,49.348,49.352,14400000.0
2009-02-27 06:25:00,49.339,49.345,49.334,49.345,8000000.0
2009-02-27 06:26:00,49.336,49.343,49.331,49.334,11200000.0
2009-02-27 06:27:00,49.346,49.349,49.332,49.332,14400000.0
2009-02-27 06:28:00,49.338,49.341,49.336,49.339,16000000.0
2009-02-27 06:29:00,49.335,49.34,49.332,49.337,12800000.0
2009-02-27 06:30:00,49.338,49.354,49.338,49.354,27200000.0
2009-02-27 06:31:00,49.352,49.36,49.342,49.357,11200000.0
2009-02-27 06:32:00,49.349,49.349,49.325,49.337,22400000.0
2009-02-27 06:33:00,49.322,49.322,49.313,49.316,24000000.0
2009-02-27 06:34:00,49.314,49.32,49.313,49.316,17600000.0
2009-02-27 06:35:00,49.317,49.359,49.317,49.359,11200000.0
2009-02-27 06:36:00,49.362,49.372,49.344,49.372,12800000.0
2009-02-27 06:37:00,49.345,49.345,49.328,49.328,12800000.0
2009-02-27 06:38:00,49.348,49.357,49.344,49.357,8000000.0
2009-02-27 06:39:00,49.36,49.364,49.343,49.343,14800000.0
2009-02-27 06:40:00,49.358,49.366,49.358,49.36,18000000.0
2009-02-27 06:41:00,49.359,49.366,49.347,49.348,11200000.0
2009-02-27 06:42:00,49.354,49.354,49.305,49.305,14400000.0
2009-02-27 06:43:00,49.31,49.328,49.31,49.328,19200000.0
2009-02-27 06:44:00,49.29,49.328,49.29,49.328,11200000.0
2009-02-27 06:45:00,49.328,49.337,49.328,49.333,12800000.0
2009-02-27 06:46:00,49.336,49.346,49.331,49.334,16000000.0
2009-02-27 06:47:00,49.342,49.342,49.335,49.338,12800000.0
2009-02-27 06:48:00,49.337,49.346,49.326,49.341,12800000.0
2009-02-27 06:49:00,49.341,49.348,49.341,49.343,8000000.0
2009-02-27 06:50:00,49.352,49.366,49.352,49.365,11200000.0
2009-02-27 06:51:00,49.364,49.366,49.356,49.363,16000000.0
2009-02-27 06:52:00,49.361,49.367,49.353,49.359,14400000.0
2009-02-27 06:53:00,49.36,49.362,49.265,49.362,14400000.0
2009-02-27 06:54:00,49.362,49.368,49.36,49.36,13800000.0
2009-02-27 06:55:00,49.35,49.359,49.347,49.358,9600000.0
2009-02-27 06:56:00,49.353,49.362,49.353,49.362,8000000.0
2009-02-27 06:57:00,49.362,49.372,49.362,49.364,16000000.0
2009-02-27 06:58:00,49.368,49.385,49.368,49.376,11200000.0
2009-02-27 06:59:00,49.381,49.381,49.37,49.375,18000000.0
2009-02-27 07:00:00,49.371,49.371,49.343,49.365,11200000.0
2009-02-27 07:01:00,49.348,49.362,49.348,49.348,15400000.0
2009-02-27 07:02:00,49.359,49.362,49.354,49.354,13200000.0
2009-02-27 07:03:00,49.356,49.366,49.356,49.366,12800000.0
2009-02-27 07:04:00,49.392,49.394,49.384,49.394,12800000.0
2009-02-27 07:05:00,49.392,49.403,49.387,49.387,12800000.0
2009-02-27 07:06:00,49.414,49.426,49.414,49.426,16400000.0
2009-02-27 07:07:00,49.433,49.451,49.433,49.438,12800000.0
2009-02-27 07:08:00,49.449,49.453,49.446,49.449,28800000.0
2009-02-27 07:09:00,49.461,49.475,49.461,49.474,16000000.0
2009-02-27 07:10:00,49.487,49.487,49.478,49.478,19200000.0
2009-02-27 07:11:00,49.471,49.472,49.462,49.472,17600000.0
2009-02-27 07:12:00,49.478,49.501,49.478,49.484,8000000.0
2009-02-27 07:13:00,49.476,49.492,49.476,49.492,14400000.0
2009-02-27 07:14:00,49.496,49.507,49.493,49.507,12800000.0
2009-02-27 07:15:00,49.489,49.508,49.471,49.508,11200000.0
2009-02-27 07:16:00,49.498,49.507,49.495,49.495,14400000.0
2009-02-27 07:17:00,49.489,49.495,49.486,49.493,11200000.0
2009-02-27 07:18:00,49.495,49.495,49.473,49.493,11200000.0
2009-02-27 07:19:00,49.502,49.507,49.495,49.498,11200000.0
2009-02-27 07:20:00,49.518,49.522,49.514,49.519,13800000.0
2009-02-27 07:21:00,49.5,49.524,49.491,49.524,12800000.0
2009-02-27 07:22:00,49.517,49.529,49.517,49.527,12800000.0
2009-02-27 07:23:00,49.537,49.537,49.52,49.526,16000000.0
2009-02-27 07:24:00,49.519,49.519,49.507,49.508,11200000.0
2009-02-27 07:25:00,49.497,49.5,49.493,49.493,11200000.0
2009-02-27 07:26:00,49.493,49.499,49.487,49.497,12800000.0
2009-02-27 07:27:00,49.491,49.5,49.491,49.498,12800000.0
2009-02-27 07:28:00,49.489,49.492,49.487,49.49,12800000.0
2009-02-27 07:29:00,49.492,49.51,49.488,49.488,27200000.0
2009-02-27 07:30:00,49.477,49.479,49.389,49.478,16000000.0
2009-02-27 07:31:00,49.48,49.483,49.472,49.472,11200000.0
2009-02-27 07:32:00,49.459,49.476,49.459,49.476,12800000.0
2009-02-27 07:33:00,49.464,49.469,49.448,49.455,16000000.0
2009-02-27 07:34:00,49.457,49.457,49.422,49.428,10600000.0
2009-02-27 07:35:00,49.436,49.462,49.436,49.462,8000000.0
2009-02-27 07:36:00,49.466,49.474,49.46,49.46,12800000.0
2009-02-27 07:37:00,49.466,49.467,49.462,49.466,9600000.0
2009-02-27 07:38:00,49.468,49.468,49.426,49.438,16000000.0
2009-02-27 07:39:00,49.446,49.459,49.437,49.452,19600000.0
2009-02-27 07:40:00,49.461,49.465,49.46,49.465,11200000.0
2009-02-27 07:41:00,49.461,49.465,49.446,49.465,31400000.0
2009-02-27 07:42:00,49.459,49.463,49.454,49.458,33600000.0
2009-02-27 07:43:00,49.452,49.452,49.44,49.44,28800000.0
2009-02-27 07:44:00,49.435,49.44,49.431,49.431,16000000.0
2009-02-27 07:45:00,49.434,49.434,49.371,49.429,9600000.0
2009-02-27 07:46:00,49.388,49.427,49.388,49.427,26600000.0
2009-02-27 07:47:00,49.407,49.407,49.377,49.377,8000000.0
2009-02-27 07:48:00,49.36,49.362,49.341,49.341,11200000.0
2009-02-27 07:49:00,49.328,49.328,49.313,49.313,16000000.0
2009-02-27 07:50:00,49.295,49.317,49.294,49.316,11200000.0
2009-02-27 07:51:00,49.342,49.351,49.335,49.335,38400000.0
2009-02-27 07:52:00,49.371,49.376,49.366,49.376,9600000.0
2009-02-27 07:53:00,49.382,49.388,49.378,49.378,11200000.0
2009-02-27 07:54:00,49.383,49.388,49.375,49.388,12800000.0
2009-02-27 07:55:00,49.393,49.423,49.393,49.41,30400000.0
2009-02-27 07:56:00,49.425,49.449,49.425,49.437,16000000.0
2009-02-27 07:57:00,49.424,49.427,49.403,49.403,17600000.0
2009-02-27 07:58:00,49.368,49.408,49.368,49.408,11200000.0
2009-02-27 07:59:00,49.412,49.419,49.409,49.417,17600000.0
2009-02-27 08:00:00,49.417,49.437,49.41,49.437,12800000.0
2009-02-27 08:01:00,49.441,49.467,49.441,49.467,11200000.0
2009-02-27 08:02:00,49.468,49.479,49.468,49.479,9600000.0
2009-02-27 08:03:00,49.5,49.5,49.489,49.49,9000000.0
2009-02-27 08:04:00,49.508,49.515,49.501,49.505,11200000.0
2009-02-27 08:05:00,49.511,49.518,49.51,49.51,12800000.0
2009-02-27 08:06:00,49.513,49.513,49.505,49.511,12800000.0
2009-02-27 08:07:00,49.502,49.51,49.486,49.493,16000000.0
2009-02-27 08:08:00,49.5,49.504,49.489,49.489,12800000.0
2009-02-27 08:09:00,49.481,49.482,49.476,49.476,12800000.0
2009-02-27 08:10:00,49.475,49.475,49.466,49.469,30400000.0
2009-02-27 08:11:00,49.469,49.477,49.41,49.41,12800000.0
2009-02-27 08:12:00,49.4,49.42,49.4,49.419,17000000.0
2009-02-27 08:13:00,49.444,49.455,49.444,49.45,14400000.0
2009-02-27 08:14:00,49.447,49.448,49.432,49.448,16000000.0
2009-02-27 08:15:00,49.442,49.443,49.43,49.43,11200000.0
2009-02-27 08:16:00,49.426,49.436,49.426,49.434,19200000.0
2009-02-27 08:17:00,49.441,49.446,49.435,49.435,11200000.0
2009-02-27 08:18:00,49.448,49.455,49.444,49.455,11200000.0
2009-02-27 08:19:00,49.456,49.461,49.443,49.443,11200000.0
2009-02-27 08:20:00,49.422,49.452,49.422,49.449,12800000.0
2009-02-27 08:21:00,49.466,49.471,49.466,49.471,9600000.0
2009-02-27 08:22:00,49.482,49.486,49.474,49.474,11200000.0
2009-02-27 08:23:00,49.484,49.486,49.474,49.482,16000000.0
2009-02-27 08:24:00,49.484,49.51,49.484,49.51,18000000.0
2009-02-27 08:25:00,49.519,49.526,49.516,49.52,12800000.0
2009-02-27 08:26:00,49.526,49.529,49.516,49.529,11200000.0
2009-02-27 08:27:00,49.524,49.558,49.524,49.558,11200000.0
2009-02-27 08:28:00,49.578,49.578,49.563,49.572,12800000.0
2009-02-27 08:29:00,49.548,49.568,49.548,49.568,11200000.0
2009-02-27 08:30:00,49.575,49.575,49.529,49.529,12800000.0
2009-02-27 08:31:00,49.534,49.543,49.524,49.543,12800000.0
2009-02-27 08:32:00,49.555,49.56,49.548,49.548,14400000.0
2009-02-27 08:33:00,49.546,49.556,49.54,49.556,41600000.0
2009-02-27 08:34:00,49.545,49.55,49.532,49.55,11200000.0
2009-02-27 08:35:00,49.555,49.556,49.543,49.546,47800000.0
2009-02-27 08:36:00,49.549,49.555,49.539,49.553,16000000.0
2009-02-27 08:37:00,49.552,49.552,49.536,49.543,14800000.0
2009-02-27 08:38:00,49.55,49.555,49.541,49.555,17600000.0
2009-02-27 08:39:00,49.55,49.559,49.543,49.559,14400000.0
2009-02-27 08:40:00,49.57,49.586,49.57,49.586,11200000.0
2009-02-27 08:41:00,49.583,49.597,49.583,49.597,32400000.0
2009-02-27 08:42:00,49.591,49.591,49.583,49.589,14400000.0
2009-02-27 08:43:00,49.591,49.596,49.572,49.583,12800000.0
2009-02-27 08:44:00,49.574,49.58,49.564,49.569,16000000.0
2009-02-27 08:45:00,49.575,49.58,49.568,49.572,12800000.0
2009-02-27 08:46:00,49.566,49.571,49.565,49.571,9600000.0
2009-02-27 08:47:00,49.576,49.576,49.574,49.574,24000000.0
2009-02-27 08:48:00,49.556,49.566,49.552,49.566,30400000.0
2009-02-27 08:49:00,49.566,49.566,49.544,49.544,8000000.0
2009-02-27 08:50:00,49.542,49.556,49.542,49.547,12800000.0
2009-02-27 08:51:00,49.541,49.541,49.511,49.511,22400000.0
2009-02-27 08:52:00,49.481,49.481,49.458,49.458,34600000.0
2009-02-27 08:53:00,49.465,49.479,49.463,49.479,56000000.0
2009-02-27 08:54:00,49.486,49.491,49.486,49.491,22400000.0
2009-02-27 08:55:00,49.485,49.493,49.483,49.483,17600000.0
2009-02-27 08:56:00,49.487,49.487,49.437,49.437,14400000.0
2009-02-27 08:57:00,49.431,49.463,49.431,49.459,43600000.0
2009-02-27 08:58:00,49.469,49.472,49.449,49.449,19200000.0
2009-02-27 08:59:00,49.442,49.442,49.432,49.436,14400000.0
2009-02-27 09:00:00,49.442,49.442,49.43,49.439,32000000.0
2009-02-27 09:01:00,49.437,49.446,49.437,49.446,32000000.0
2009-02-27 09:02:00,49.447,49.447,49.427,49.427,19200000.0
2009-02-27 09:03:00,49.451,49.469,49.451,49.469,16400000.0
2009-02-27 09:04:00,49.458,49.47,49.453,49.458,22400000.0
2009-02-27 09:05:00,49.469,49.469,49.462,49.466,19200000.0
2009-02-27 09:06:00,49.45,49.458,49.439,49.439,29800000.0
2009-02-27 09:07:00,49.434,49.443,49.434,49.443,19200000.0
2009-02-27 09:08:00,49.449,49.449,49.427,49.443,12800000.0
2009-02-27 09:09:00,49.463,49.477,49.462,49.47,46400000.0
2009-02-27 09:10:00,49.474,49.474,49.463,49.467,24000000.0
2009-02-27 09:11:00,49.469,49.473,49.466,49.47,29200000.0
2009-02-27 09:12:00,49.473,49.485,49.472,49.478,14400000.0
2009-02-27 09:13:00,49.485,49.485,49.479,49.485,12800000.0
2009-02-27 09:14:00,49.482,49.509,49.477,49.509,12800000.0
2009-02-27 09:15:00,49.498,49.498,49.482,49.487,30400000.0
2009-02-27 09:16:00,49.485,49.485,49.474,49.474,50000000.0
2009-02-27 09:17:00,49.474,49.474,49.465,49.467,77800000.0
2009-02-27 09:18:00,49.451,49.451,49.425,49.425,72000000.0
2009-02-27 09:19:00,49.426,49.444,49.426,49.43,65600000.0
2009-02-27 09:20:00,49.44,49.458,49.44,49.458,76600000.0
2009-02-27 09:21:00,49.458,49.464,49.454,49.464,50000000.0
2009-02-27 09:22:00,49.464,49.464,49.447,49.45,36800000.0
2009-02-27 09:23:00,49.448,49.454,49.444,49.454,68800000.0
2009-02-27 09:24:00,49.45,49.456,49.443,49.45,43200000.0
2009-02-27 09:25:00,49.442,49.442,49.43,49.435,19200000.0
2009-02-27 09:26:00,49.424,49.424,49.402,49.419,32000000.0
2009-02-27 09:27:00,49.422,49.43,49.409,49.43,69800000.0
2009-02-27 09:28:00,49.414,49.43,49.414,49.424,11200000.0
2009-02-27 09:29:00,49.435,49.435,49.397,49.397,36800000.0
2009-02-27 09:30:00,49.406,49.416,49.405,49.41,25600000.0
2009-02-27 09:31:00,49.413,49.418,49.394,49.394,12800000.0
2009-02-27 09:32:00,49.396,49.4,49.391,49.4,33600000.0
2009-02-27 09:33:00,49.401,49.423,49.4,49.423,30400000.0
2009-02-27 09:34:00,49.413,49.42,49.405,49.417,33600000.0
2009-02-27 09:35:00,49.42,49.428,49.416,49.416,52800000.0
2009-02-27 09:36:00,49.424,49.447,49.418,49.447,46800000.0
2009-02-27 09:37:00,49.456,49.459,49.436,49.436,33000000.0
2009-02-27 09:38:00,49.405,49.418,49.405,49.413,12800000.0
2009-02-27 09:39:00,49.419,49.429,49.419,49.425,43200000.0
2009-02-27 09:40:00,49.435,49.449,49.434,49.444,46400000.0
2009-02-27 09:41:00,49.432,49.434,49.426,49.426,30400000.0
2009-02-27 09:42:00,49.428,49.428,49.419,49.422,42600000.0
2009-02-27 09:43:00,49.418,49.419,49.402,49.405,56000000.0
2009-02-27 09:44:00,49.405,49.407,49.394,49.397,29800000.0
2009-02-27 09:45:00,49.395,49.417,49.395,49.417,19200000.0
2009-02-27 09:46:00,49.426,49.439,49.426,49.439,27200000.0
2009-02-27 09:47:00,49.438,49.463,49.435,49.463,12800000.0
2009-02-27 09:48:00,49.466,49.487,49.464,49.487,9600000.0
2009-02-27 09:49:00,49.497,49.497,49.476,49.48,16000000.0
2009-02-27 09:50:00,49.466,49.466,49.456,49.456,33600000.0
2009-02-27 09:51:00,49.454,49.454,49.435,49.437,84800000.0
2009-02-27 09:52:00,49.439,49.444,49.43,49.43,11200000.0
2009-02-27 09:53:00,49.436,49.451,49.436,49.437,29800000.0
2009-02-27 09:54:00,49.433,49.433,49.412,49.417,12800000.0
2009-02-27 09:55:00,49.408,49.415,49.408,49.415,33400000.0
2009-02-27 09:56:00,49.398,49.413,49.384,49.411,36200000.0
2009-02-27 09:57:00,49.418,49.434,49.418,49.434,24000000.0
2009-02-27 09:58:00,49.436,49.437,49.427,49.427,32000000.0
2009-02-27 09:59:00,49.416,49.416,49.412,49.412,51200000.0
2009-02-27 10:00:00,49.414,49.419,49.409,49.413,62400000.0
2009-02-27 10:01:00,49.419,49.419,49.41,49.416,17600000.0
2009-02-27 10:02:00,49.413,49.415,49.399,49.411,36600000.0
2009-02-27 10:03:00,49.411,49.411,49.399,49.399,44800000.0
2009-02-27 10:04:00,49.4,49.4,49.371,49.371,39400000.0
2009-02-27 10:05:00,49.371,49.371,49.297,49.297,37800000.0
2009-02-27 10:06:00,49.267,49.267,49.241,49.241,33000000.0
2009-02-27 10:07:00,49.226,49.229,49.208,49.21,43200000.0
2009-02-27 10:08:00,49.206,49.206,49.165,49.165,49600000.0
2009-02-27 10:09:00,49.164,49.174,49.164,49.174,12200000.0
2009-02-27 10:10:00,49.198,49.223,49.194,49.223,46400000.0
2009-02-27 10:11:00,49.212,49.214,49.205,49.212,57600000.0
2009-02-27 10:12:00,49.212,49.212,49.191,49.196,57600000.0
2009-02-27 10:13:00,49.184,49.184,49.172,49.172,41000000.0
2009-02-27 10:14:00,49.174,49.239,49.174,49.239,30400000.0
2009-02-27 10:15:00,49.244,49.244,49.208,49.211,30400000.0
2009-02-27 10:16:00,49.219,49.242,49.219,49.242,17000000.0
2009-02-27 10:17:00,49.246,49.255,49.246,49.252,12200000.0
2009-02-27 10:18:00,49.247,49.247,49.231,49.231,12800000.0
2009-02-27 10:19:00,49.221,49.241,49.221,49.232,75200000.0
2009-02-27 10:20:00,49.248,49.27,49.248,49.27,16000000.0
2009-02-27 10:21:00,49.272,49.284,49.271,49.278,35200000.0
2009-02-27 10:22:00,49.266,49.266,49.234,49.252,16000000.0
2009-02-27 10:23:00,49.253,49.261,49.248,49.248,33600000.0
2009-02-27 10:24:00,49.249,49.252,49.246,49.247,43200000.0
2009-02-27 10:25:00,49.25,49.263,49.248,49.248,63400000.0
2009-02-27 10:26:00,49.256,49.256,49.249,49.251,36800000.0
2009-02-27 10:27:00,49.243,49.248,49.238,49.24,51600000.0
2009-02-27 10:28:00,49.251,49.265,49.248,49.264,87400000.0
2009-02-27 10:29:00,49.3,49.317,49.3,49.31,12800000.0
2009-02-27 10:30:00,49.287,49.292,49.281,49.292,27200000.0
2009-02-27 10:31:00,49.287,49.287,49.26,49.26,32000000.0
2009-02-27 10:32:00,49.271,49.277,49.27,49.276,45800000.0
2009-02-27 10:33:00,49.278,49.283,49.274,49.283,35200000.0
2009-02-27 10:34:00,49.291,49.296,49.285,49.296,17600000.0
2009-02-27 10:35:00,49.299,49.301,49.287,49.287,12800000.0
2009-02-27 10:36:00,49.285,49.29,49.282,49.29,11200000.0
2009-02-27 10:37:00,49.275,49.288,49.273,49.282,19200000.0
2009-02-27 10:38:00,49.276,49.276,49.233,49.233,28800000.0
2009-02-27 10:39:00,49.204,49.211,49.204,49.21,16000000.0
2009-02-27 10:40:00,49.218,49.229,49.218,49.224,24000000.0
2009-02-27 10:41:00,49.204,49.21,49.188,49.21,57000000.0
2009-02-27 10:42:00,49.215,49.262,49.215,49.262,38800000.0
2009-02-27 10:43:00,49.252,49.253,49.231,49.231,9600000.0
2009-02-27 10:44:00,49.226,49.232,49.213,49.213,19200000.0
2009-02-27 10:45:00,49.206,49.208,49.198,49.208,22400000.0
2009-02-27 10:46:00,49.211,49.211,49.203,49.206,28800000.0
2009-02-27 10:47:00,49.195,49.195,49.159,49.159,25600000.0
2009-02-27 10:48:00,49.146,49.146,49.082,49.082,38400000.0
2009-02-27 10:49:00,49.077,49.078,49.068,49.077,25600000.0
2009-02-27 10:50:00,49.08,49.098,49.08,49.096,59200000.0
2009-02-27 10:51:00,49.096,49.1,49.094,49.097,69200000.0
2009-02-27 10:52:00,49.094,49.094,49.066,49.066,35200000.0
2009-02-27 10:53:00,49.06,49.073,49.06,49.073,59200000.0
2009-02-27 10:54:00,49.065,49.065,49.048,49.056,54400000.0
2009-02-27 10:55:00,49.038,49.043,49.028,49.043,41600000.0
2009-02-27 10:56:00,49.047,49.079,49.047,49.079,45200000.0
2009-02-27 10:57:00,49.082,49.12,49.082,49.12,33600000.0
2009-02-27 10:58:00,49.111,49.111,49.075,49.075,40400000.0
2009-02-27 10:59:00,49.073,49.073,49.01,49.01,49600000.0
2009-02-27 11:00:00,49.016,49.031,49.013,49.018,51200000.0
2009-02-27 11:01:00,49.028,49.028,49.016,49.024,12800000.0
2009-02-27 11:02:00,49.022,49.022,49.015,49.018,19200000.0
2009-02-27 11:03:00,49.014,49.019,49.01,49.013,36800000.0
2009-02-27 11:04:00,49.019,49.028,49.013,49.028,27200000.0
2009-02-27 11:05:00,49.031,49.031,49.018,49.021,11600000.0
2009-02-27 11:06:00,49.006,49.01,49.002,49.008,29200000.0
2009-02-27 11:07:00,49.011,49.019,48.994,49.01,46400000.0
2009-02-27 11:08:00,49.01,49.01,48.997,49.002,32400000.0
2009-02-27 11:09:00,48.967,48.967,48.935,48.935,75200000.0
2009-02-27 11:10:00,48.948,48.981,48.948,48.981,37600000.0
2009-02-27 11:11:00,48.988,48.996,48.986,48.996,52800000.0
2009-02-27 11:12:00,49.003,49.03,48.995,49.028,69800000.0
2009-02-27 11:13:00,49.029,49.047,49.027,49.027,12200000.0
2009-02-27 11:14:00,48.986,48.986,48.903,48.903,57000000.0
2009-02-27 11:15:00,48.866,48.894,48.866,48.892,11200000.0
2009-02-27 11:16:00,48.869,48.873,48.851,48.856,17600000.0
2009-02-27 11:17:00,48.847,48.875,48.847,48.868,54800000.0
2009-02-27 11:18:00,48.846,48.854,48.83,48.833,73400000.0
2009-02-27 11:19:00,48.83,48.834,48.812,48.812,56000000.0
2009-02-27 11:20:00,48.826,48.84,48.822,48.836,35200000.0
2009-02-27 11:21:00,48.846,48.872,48.846,48.872,40000000.0
2009-02-27 11:22:00,48.851,48.855,48.845,48.845,41600000.0
2009-02-27 11:23:00,48.845,48.871,48.845,48.871,50000000.0
2009-02-27 11:24:00,48.878,48.91,48.878,48.91,52800000.0
2009-02-27 11:25:00,48.917,48.924,48.908,48.908,35200000.0
2009-02-27 11:26:00,48.917,48.96,48.917,48.96,27200000.0
2009-02-27 11:27:00,48.972,48.972,48.939,48.939,12800000.0
2009-02-27 11:28:00,48.926,48.948,48.926,48.948,41600000.0
2009-02-27 11:29:00,48.949,48.962,48.949,48.962,43200000.0
2009-02-27 11:30:00,48.987,48.987,48.975,48.979,11200000.0
2009-02-27 11:31:00,48.974,48.974,48.924,48.924,27200000.0
2009-02-27 11:32:00,48.926,48.935,48.926,48.928,35200000.0
2009-02-27 11:33:00,48.936,48.975,48.936,48.975,17600000.0
2009-02-27 11:34:00,48.989,48.99,48.983,48.989,33600000.0
2009-02-27 11:35:00,48.985,49.014,48.985,49.011,17600000.0
2009-02-27 11:36:00,49.029,49.039,49.027,49.034,43200000.0
2009-02-27 11:37:00,49.026,49.032,49.013,49.03,42000000.0
2009-02-27 11:38:00,49.036,49.036,49.016,49.024,27600000.0
2009-02-27 11:39:00,49.024,49.024,49.003,49.003,11200000.0
2009-02-27 11:40:00,49.011,49.019,49.011,49.019,21800000.0
2009-02-27 11:41:00,49.016,49.016,49.006,49.006,38400000.0
2009-02-27 11:42:00,49.003,49.007,48.991,48.991,38400000.0
2009-02-27 11:43:00,48.985,48.985,48.963,48.97,17600000.0
2009-02-27 11:44:00,48.97,48.981,48.97,48.975,59200000.0
2009-02-27 11:45:00,48.979,48.984,48.976,48.98,49600000.0
2009-02-27 11:46:00,48.977,48.977,48.963,48.972,11200000.0
2009-02-27 11:47:00,48.95,48.957,48.941,48.941,56000000.0
2009-02-27 11:48:00,48.941,48.949,48.936,48.947,14400000.0
2009-02-27 11:49:00,48.951,48.957,48.95,48.951,41000000.0
2009-02-27 11:50:00,48.938,48.943,48.93,48.935,44800000.0
2009-02-27 11:51:00,48.937,48.951,48.937,48.947,44800000.0
2009-02-27 11:52:00,48.957,48.979,48.952,48.952,32000000.0
2009-02-27 11:53:00,48.944,48.945,48.931,48.933,34600000.0
2009-02-27 11:54:00,48.923,48.923,48.896,48.896,48000000.0
2009-02-27 11:55:00,48.892,48.925,48.892,48.924,44800000.0
2009-02-27 11:56:00,48.932,48.932,48.902,48.911,64000000.0
2009-02-27 11:57:00,48.914,48.915,48.904,48.915,22400000.0
2009-02-27 11:58:00,48.923,48.923,48.917,48.923,41600000.0
2009-02-27 11:59:00,48.926,48.927,48.913,48.917,51200000.0
2009-02-27 12:00:00,48.919,48.926,48.916,48.917,37200000.0
2009-02-27 12:01:00,48.917,48.923,48.908,48.923,19200000.0
2009-02-27 12:02:00,48.929,48.948,48.929,48.943,12800000.0
2009-02-27 12:03:00,48.952,48.952,48.922,48.943,51200000.0
2009-02-27 12:04:00,48.965,48.973,48.963,48.963,24000000.0
2009-02-27 12:05:00,48.955,48.958,48.948,48.958,28800000.0
2009-02-27 12:06:00,48.962,48.962,48.943,48.946,24000000.0
2009-02-27 12:07:00,48.935,48.945,48.935,48.945,20800000.0
2009-02-27 12:08:00,48.939,48.939,48.926,48.929,42600000.0
2009-02-27 12:09:00,48.927,48.927,48.9,48.9,25600000.0
2009-02-27 12:10:00,48.894,48.903,48.891,48.9,11200000.0
2009-02-27 12:11:00,48.893,48.901,48.879,48.879,27200000.0
2009-02-27 12:12:00,48.863,48.863,48.851,48.855,30400000.0
2009-02-27 12:13:00,48.865,48.874,48.864,48.874,14400000.0
2009-02-27 12:14:00,48.863,48.876,48.846,48.876,15400000.0
2009-02-27 12:15:00,48.864,48.88,48.863,48.88,26600000.0
2009-02-27 12:16:00,48.859,48.863,48.852,48.861,27200000.0
2009-02-27 12:17:00,48.861,48.866,48.857,48.858,42600000.0
2009-02-27 12:18:00,48.853,48.855,48.842,48.855,25600000.0
2009-02-27 12:19:00,48.855,48.855,48.843,48.845,35200000.0
2009-02-27 12:20:00,48.858,48.869,48.858,48.869,36800000.0
2009-02-27 12:21:00,48.877,48.899,48.874,48.899,59600000.0
2009-02-27 12:22:00,48.904,48.907,48.898,48.898,30400000.0
2009-02-27 12:23:00,48.904,48.904,48.893,48.902,32400000.0
2009-02-27 12:24:00,48.912,48.917,48.901,48.902,33600000.0
2009-02-27 12:25:00,48.898,48.921,48.898,48.921,22400000.0
2009-02-27 12:26:00,48.926,48.961,48.926,48.961,30400000.0
2009-02-27 12:27:00,48.931,48.931,48.913,48.923,30400000.0
2009-02-27 12:28:00,48.927,48.977,48.927,48.977,60800000.0
2009-02-27 12:29:00,48.91,49.057,48.91,48.928,115600000.0
2009-02-27 12:30:00,49.004,49.044,48.924,49.044,46800000.0
2009-02-27 12:31:00,49.03,49.042,49.03,49.031,70400000.0
2009-02-27 12:32:00,49.025,49.045,49.023,49.023,28200000.0
2009-02-27 12:33:00,49.018,49.025,49.018,49.025,40000000.0
2009-02-27 12:34:00,49.009,49.025,49.006,49.006,27200000.0
2009-02-27 12:35:00,48.991,48.991,48.971,48.971,25600000.0
2009-02-27 12:36:00,48.97,48.97,48.95,48.967,48000000.0
2009-02-27 12:37:00,48.966,48.979,48.965,48.974,14400000.0
2009-02-27 12:38:00,48.981,49.013,48.981,49.013,8000000.0
2009-02-27 12:39:00,49.016,49.027,49.016,49.025,24000000.0
2009-02-27 12:40:00,49.027,49.035,49.022,49.027,16000000.0
2009-02-27 12:41:00,49.022,49.022,49.005,49.01,22400000.0
2009-02-27 12:42:00,49.007,49.016,49.007,49.016,22400000.0
2009-02-27 12:43:00,49.03,49.048,49.03,49.038,36800000.0
2009-02-27 12:44:00,49.037,49.037,49.033,49.033,21800000.0
2009-02-27 12:45:00,49.024,49.031,49.024,49.03,35200000.0
2009-02-27 12:46:00,49.032,49.044,49.029,49.044,44800000.0
2009-02-27 12:47:00,49.054,49.054,49.038,49.038,30400000.0
2009-02-27 12:48:00,49.041,49.058,49.033,49.058,32000000.0
2009-02-27 12:49:00,49.06,49.073,49.06,49.065,40000000.0
2009-02-27 12:50:00,49.055,49.058,49.041,49.058,16000000.0
2009-02-27 12:51:00,49.059,49.066,49.042,49.066,22400000.0
2009-02-27 12:52:00,49.07,49.081,49.07,49.081,25600000.0
2009-02-27 12:53:00,49.073,49.079,49.072,49.072,10600000.0
2009-02-27 12:54:00,49.041,49.065,49.041,49.06,11200000.0
2009-02-27 12:55:00,49.073,49.091,49.071,49.091,24000000.0
2009-02-27 12:56:00,49.09,49.1,49.088,49.088,12800000.0
2009-02-27 12:57:00,49.07,49.07,49.053,49.061,27200000.0
2009-02-27 12:58:00,49.065,49.077,49.065,49.077,12800000.0
2009-02-27 12:59:00,49.076,49.088,49.076,49.084,14400000.0
2009-02-27 13:00:00,49.088,49.088,49.062,49.062,8000000.0
2009-02-27 13:01:00,49.062,49.065,49.05,49.056,17600000.0
2009-02-27 13:02:00,49.009,49.045,49.009,49.045,12800000.0
2009-02-27 13:03:00,49.054,49.058,49.044,49.044,13200000.0
2009-02-27 13:04:00,49.051,49.057,49.049,49.057,15400000.0
2009-02-27 13:05:00,49.069,49.069,49.059,49.059,12800000.0
2009-02-27 13:06:00,49.055,49.062,49.055,49.062,17000000.0
2009-02-27 13:07:00,49.072,49.109,49.072,49.107,12800000.0
2009-02-27 13:08:00,49.1,49.104,49.098,49.099,32000000.0
2009-02-27 13:09:00,49.106,49.108,49.102,49.108,28800000.0
2009-02-27 13:10:00,49.1,49.126,49.099,49.105,32000000.0
2009-02-27 13:11:00,49.12,49.12,49.113,49.117,19200000.0
2009-02-27 13:12:00,49.117,49.123,49.107,49.11,16000000.0
2009-02-27 13:13:00,49.102,49.102,49.094,49.101,11200000.0
2009-02-27 13:14:00,49.098,49.098,49.09,49.096,11200000.0
2009-02-27 13:15:00,49.091,49.101,49.09,49.1,11200000.0
2009-02-27 13:16:00,49.097,49.102,49.093,49.093,25000000.0
2009-02-27 13:17:00,49.082,49.101,49.082,49.101,12800000.0
2009-02-27 13:18:00,49.092,49.097,49.088,49.088,55400000.0
2009-02-27 13:19:00,49.085,49.099,49.082,49.084,14400000.0
2009-02-27 13:20:00,49.097,49.104,49.073,49.073,12800000.0
2009-02-27 13:21:00,49.081,49.081,49.062,49.062,55400000.0
2009-02-27 13:22:00,49.06,49.06,49.045,49.048,11200000.0
2009-02-27 13:23:00,49.048,49.056,49.048,49.054,12800000.0
2009-02-27 13:24:00,49.056,49.061,49.048,49.056,14400000.0
2009-02-27 13:25:00,49.086,49.094,49.072,49.072,33400000.0
2009-02-27 13:26:00,49.064,49.072,49.054,49.054,24000000.0
2009-02-27 13:27:00,49.056,49.081,49.053,49.081,39400000.0
2009-02-27 13:28:00,49.081,49.089,49.079,49.088,20800000.0
2009-02-27 13:29:00,49.093,49.099,49.09,49.09,22400000.0
2009-02-27 13:30:00,49.09,49.091,49.072,49.072,36200000.0
2009-02-27 13:31:00,49.051,49.066,49.048,49.066,11200000.0
2009-02-27 13:32:00,49.062,49.065,49.028,49.028,17600000.0
2009-02-27 13:33:00,49.02,49.023,49.01,49.01,12800000.0
2009-02-27 13:34:00,49.004,49.028,49.004,49.021,13200000.0
2009-02-27 13:35:00,49.008,49.008,48.978,48.979,12800000.0
2009-02-27 13:36:00,48.96,49.003,48.96,49.003,48400000.0
2009-02-27 13:37:00,49.0,49.008,48.99,49.008,24000000.0
2009-02-27 13:38:00,49.013,49.013,49.004,49.004,28800000.0
2009-02-27 13:39:00,48.969,48.977,48.963,48.963,25600000.0
2009-02-27 13:40:00,48.961,48.979,48.961,48.977,12800000.0
2009-02-27 13:41:00,48.973,48.973,48.947,48.947,16000000.0
2009-02-27 13:42:00,48.946,48.979,48.946,48.975,12800000.0
2009-02-27 13:43:00,48.986,48.986,48.968,48.968,25600000.0
2009-02-27 13:44:00,48.973,48.987,48.973,48.984,28800000.0
2009-02-27 13:45:00,48.977,48.981,48.972,48.981,12800000.0
2009-02-27 13:46:00,48.985,48.985,48.975,48.981,13800000.0
2009-02-27 13:47:00,48.971,48.976,48.962,48.976,28000000.0
2009-02-27 13:48:00,48.999,49.016,48.997,49.015,14400000.0
2009-02-27 13:49:00,49.019,49.019,49.009,49.009,33600000.0
2009-02-27 13:50:00,49.025,49.025,49.007,49.017,33600000.0
2009-02-27 13:51:00,49.015,49.017,49.007,49.013,12200000.0
2009-02-27 13:52:00,49.032,49.067,49.032,49.061,40000000.0
2009-02-27 13:53:00,49.065,49.068,49.024,49.024,37200000.0
2009-02-27 13:54:00,49.015,49.024,49.015,49.022,24000000.0
2009-02-27 13:55:00,49.025,49.025,49.015,49.015,11200000.0
2009-02-27 13:56:00,49.017,49.043,49.017,49.043,14400000.0
2009-02-27 13:57:00,49.049,49.049,49.023,49.041,14400000.0
2009-02-27 13:58:00,49.039,49.039,49.021,49.028,32000000.0
2009-02-27 13:59:00,49.014,49.016,49.004,49.004,48000000.0
2009-02-27 14:00:00,49.011,49.023,49.011,49.017,32400000.0
2009-02-27 14:01:00,49.014,49.02,49.009,49.018,14400000.0
2009-02-27 14:02:00,49.016,49.016,49.004,49.008,28800000.0
2009-02-27 14:03:00,49.006,49.01,49.005,49.009,14400000.0
2009-02-27 14:04:00,48.998,48.998,48.975,48.975,14400000.0
2009-02-27 14:05:00,48.974,48.982,48.969,48.97,25600000.0
2009-02-27 14:06:00,48.979,48.988,48.979,48.986,17600000.0
2009-02-27 14:07:00,48.976,48.997,48.976,48.996,12800000.0
2009-02-27 14:08:00,48.991,48.991,48.981,48.981,23400000.0
2009-02-27 14:09:00,48.973,48.981,48.965,48.981,11200000.0
2009-02-27 14:10:00,48.981,48.989,48.981,48.989,17600000.0
2009-02-27 14:11:00,48.978,48.983,48.969,48.973,12800000.0
2009-02-27 14:12:00,48.963,48.963,48.944,48.944,12800000.0
2009-02-27 14:13:00,48.935,48.951,48.935,48.951,24400000.0
2009-02-27 14:14:00,48.921,48.923,48.879,48.879,20800000.0
2009-02-27 14:15:00,48.876,48.891,48.876,48.891,33600000.0
2009-02-27 14:16:00,48.903,48.94,48.903,48.928,27200000.0
2009-02-27 14:17:00,48.91,48.92,48.91,48.917,11200000.0
2009-02-27 14:18:00,48.928,48.928,48.903,48.903,16000000.0
2009-02-27 14:19:00,48.903,48.916,48.903,48.915,40000000.0
2009-02-27 14:20:00,48.91,48.917,48.905,48.905,14400000.0
2009-02-27 14:21:00,48.896,48.897,48.881,48.881,33600000.0
2009-02-27 14:22:00,48.876,48.889,48.876,48.889,14400000.0
2009-02-27 14:23:00,48.886,48.886,48.833,48.833,17600000.0
2009-02-27 14:24:00,48.844,48.858,48.838,48.858,36600000.0
2009-02-27 14:25:00,48.854,48.865,48.854,48.863,12800000.0
2009-02-27 14:26:00,48.876,48.883,48.876,48.876,19200000.0
2009-02-27 14:27:00,48.871,48.877,48.871,48.874,11600000.0
2009-02-27 14:28:00,48.879,48.879,48.868,48.868,11200000.0
2009-02-27 14:29:00,48.876,48.889,48.876,48.889,12800000.0
2009-02-27 14:30:00,48.888,48.891,48.788,48.788,11200000.0
2009-02-27 14:31:00,48.878,48.879,48.787,48.877,15400000.0
2009-02-27 14:32:00,48.863,48.863,48.855,48.855,11200000.0
2009-02-27 14:33:00,48.865,48.868,48.861,48.862,17600000.0
2009-02-27 14:34:00,48.864,48.868,48.849,48.849,17600000.0
2009-02-27 14:35:00,48.862,48.862,48.837,48.84,11200000.0
2009-02-27 14:36:00,48.829,48.848,48.829,48.848,8000000.0
2009-02-27 14:37:00,48.856,48.86,48.844,48.857,12800000.0
2009-02-27 14:38:00,48.863,48.865,48.855,48.865,11200000.0
2009-02-27 14:39:00,48.858,48.858,48.839,48.84,17600000.0
2009-02-27 14:40:00,48.832,48.832,48.795,48.795,15400000.0
2009-02-27 14:41:00,48.793,48.8,48.788,48.791,11200000.0
2009-02-27 14:42:00,48.799,48.803,48.796,48.803,9600000.0
2009-02-27 14:43:00,48.837,48.891,48.837,48.869,17600000.0
2009-02-27 14:44:00,48.865,48.885,48.865,48.88,12800000.0
2009-02-27 14:45:00,48.855,48.88,48.855,48.87,12800000.0
2009-02-27 14:46:00,48.841,48.865,48.841,48.858,17600000.0
2009-02-27 14:47:00,48.864,48.873,48.849,48.849,12200000.0
2009-02-27 14:48:00,48.829,48.847,48.829,48.845,11200000.0
2009-02-27 14:49:00,48.836,48.848,48.827,48.827,16000000.0
2009-02-27 14:50:00,48.862,48.875,48.862,48.875,13200000.0
2009-02-27 14:51:00,48.866,48.868,48.856,48.856,17600000.0
2009-02-27 14:52:00,48.838,48.858,48.838,48.856,14400000.0
2009-02-27 14:53:00,48.842,48.842,48.824,48.829,11200000.0
2009-02-27 14:54:00,48.827,48.827,48.798,48.799,12800000.0
2009-02-27 14:55:00,48.793,48.793,48.763,48.763,11200000.0
2009-02-27 14:56:00,48.757,48.759,48.748,48.755,16000000.0
2009-02-27 14:57:00,48.754,48.762,48.75,48.762,12800000.0
2009-02-27 14:58:00,48.771,48.774,48.764,48.764,14800000.0
2009-02-27 14:59:00,48.759,48.759,48.744,48.749,12800000.0
2009-02-27 15:00:00,48.768,48.812,48.768,48.793,16000000.0
2009-02-27 15:01:00,48.78,48.793,48.774,48.793,17600000.0
2009-02-27 15:02:00,48.801,48.801,48.787,48.787,11200000.0
2009-02-27 15:03:00,48.768,48.768,48.743,48.755,9600000.0
2009-02-27 15:04:00,48.747,48.752,48.74,48.74,16000000.0
2009-02-27 15:05:00,48.767,48.803,48.767,48.803,13200000.0
2009-02-27 15:06:00,48.792,48.812,48.792,48.804,11200000.0
2009-02-27 15:07:00,48.827,48.827,48.817,48.823,11200000.0
2009-02-27 15:08:00,48.819,48.827,48.816,48.816,11200000.0
2009-02-27 15:09:00,48.814,48.814,48.804,48.809,14400000.0
2009-02-27 15:10:00,48.805,48.805,48.788,48.798,16000000.0
2009-02-27 15:11:00,48.793,48.793,48.778,48.789,11200000.0
2009-02-27 15:12:00,48.766,48.773,48.766,48.766,9600000.0
2009-02-27 15:13:00,48.76,48.76,48.743,48.749,12800000.0
2009-02-27 15:14:00,48.744,48.744,48.728,48.739,16000000.0
2009-02-27 15:15:00,48.745,48.75,48.732,48.739,17600000.0
2009-02-27 15:16:00,48.754,48.764,48.752,48.764,12800000.0
2009-02-27 15:17:00,48.761,48.761,48.746,48.746,14400000.0
2009-02-27 15:18:00,48.72,48.726,48.717,48.719,12800000.0
2009-02-27 15:19:00,48.708,48.72,48.696,48.711,16000000.0
2009-02-27 15:20:00,48.669,48.669,48.564,48.564,16000000.0
2009-02-27 15:21:00,48.545,48.6,48.478,48.6,17600000.0
2009-02-27 15:22:00,48.59,48.59,48.56,48.56,11200000.0
2009-02-27 15:23:00,48.564,48.646,48.564,48.646,11200000.0
2009-02-27 15:24:00,48.641,48.641,48.585,48.585,11200000.0
2009-02-27 15:25:00,48.598,48.656,48.598,48.656,12800000.0
2009-02-27 15:26:00,48.661,48.661,48.529,48.529,14400000.0
2009-02-27 15:27:00,48.531,48.561,48.531,48.554,12800000.0
2009-02-27 15:28:00,48.571,48.585,48.565,48.578,12800000.0
2009-02-27 15:29:00,48.587,48.607,48.587,48.606,17600000.0
2009-02-27 15:30:00,48.528,48.548,48.505,48.548,17600000.0
2009-02-27 15:31:00,48.579,48.602,48.579,48.599,12800000.0
2009-02-27 15:32:00,48.589,48.589,48.539,48.539,11200000.0
2009-02-27 15:33:00,48.506,48.525,48.5,48.525,11200000.0
2009-02-27 15:34:00,48.531,48.534,48.522,48.522,11200000.0
2009-02-27 15:35:00,48.505,48.505,48.444,48.444,12800000.0
2009-02-27 15:36:00,48.397,48.397,48.318,48.318,13800000.0
2009-02-27 15:37:00,48.315,48.315,48.289,48.307,16000000.0
2009-02-27 15:38:00,48.331,48.356,48.331,48.356,16400000.0
2009-02-27 15:39:00,48.357,48.369,48.348,48.351,13800000.0
2009-02-27 15:40:00,48.354,48.427,48.354,48.427,12800000.0
2009-02-27 15:41:00,48.444,48.449,48.435,48.442,16000000.0
2009-02-27 15:42:00,48.489,48.579,48.474,48.579,18000000.0
2009-02-27 15:43:00,48.603,48.605,48.563,48.563,12800000.0
2009-02-27 15:44:00,48.594,48.595,48.592,48.593,8000000.0
2009-02-27 15:45:00,48.594,48.599,48.593,48.598,12200000.0
2009-02-27 15:46:00,48.593,48.597,48.579,48.594,11200000.0
2009-02-27 15:47:00,48.588,48.588,48.575,48.583,10600000.0
2009-02-27 15:48:00,48.577,48.577,48.568,48.568,12800000.0
2009-02-27 15:49:00,48.537,48.555,48.537,48.551,10600000.0
2009-02-27 15:50:00,48.575,48.611,48.575,48.611,14400000.0
2009-02-27 15:51:00,48.642,48.683,48.64,48.681,11200000.0
2009-02-27 15:52:00,48.682,48.707,48.682,48.707,11200000.0
2009-02-27 15:53:00,48.678,48.698,48.667,48.698,12800000.0
2009-02-27 15:54:00,48.694,48.694,48.657,48.657,17600000.0
2009-02-27 15:55:00,48.659,48.67,48.65,48.656,17600000.0
2009-02-27 15:56:00,48.649,48.649,48.632,48.649,11600000.0
2009-02-27 15:57:00,48.649,48.663,48.649,48.656,14400000.0
2009-02-27 15:58:00,48.645,48.667,48.645,48.667,11200000.0
2009-02-27 15:59:00,48.684,48.741,48.684,48.741,11200000.0
2009-02-27 16:00:00,48.738,48.802,48.738,48.802,11600000.0
2009-02-27 16:01:00,48.81,48.817,48.807,48.812,11200000.0
2009-02-27 16:02:00,48.824,48.841,48.824,48.83,17600000.0
2009-02-27 16:03:00,48.829,48.845,48.829,48.841,12800000.0
2009-02-27 16:04:00,48.851,48.853,48.792,48.829,11200000.0
2009-02-27 16:05:00,48.806,48.806,48.77,48.772,14400000.0
2009-02-27 16:06:00,48.753,48.753,48.737,48.748,16000000.0
2009-02-27 16:07:00,48.771,48.808,48.771,48.807,11200000.0
2009-02-27 16:08:00,48.793,48.797,48.788,48.797,11200000.0
2009-02-27 16:09:00,48.786,48.81,48.778,48.81,17600000.0
2009-02-27 16:10:00,48.82,48.826,48.789,48.789,12800000.0
2009-02-27 16:11:00,48.766,48.766,48.741,48.741,11200000.0
2009-02-27 16:12:00,48.707,48.719,48.696,48.719,17600000.0
2009-02-27 16:13:00,48.727,48.727,48.669,48.669,11200000.0
2009-02-27 16:14:00,48.674,48.687,48.674,48.674,14400000.0
2009-02-27 16:15:00,48.659,48.668,48.659,48.66,11200000.0
2009-02-27 16:16:00,48.642,48.662,48.641,48.662,11200000.0
2009-02-27 16:17:00,48.666,48.672,48.658,48.67,17600000.0
2009-02-27 16:18:00,48.713,48.739,48.713,48.739,9600000.0
2009-02-27 16:19:00,48.747,48.747,48.739,48.739,11200000.0
2009-02-27 16:20:00,48.746,48.77,48.744,48.77,11200000.0
2009-02-27 16:21:00,48.776,48.794,48.775,48.792,11200000.0
2009-02-27 16:22:00,48.82,48.827,48.792,48.792,11200000.0
2009-02-27 16:23:00,48.78,48.782,48.779,48.782,12800000.0
2009-02-27 16:24:00,48.807,48.825,48.807,48.813,11200000.0
2009-02-27 16:25:00,48.818,48.825,48.818,48.821,12800000.0
2009-02-27 16:26:00,48.83,48.846,48.83,48.846,12800000.0
2009-02-27 16:27:00,48.855,48.856,48.835,48.835,18000000.0
2009-02-27 16:28:00,48.834,48.842,48.826,48.842,11200000.0
2009-02-27 16:29:00,48.83,48.83,48.792,48.792,14400000.0
2009-02-27 16:30:00,48.823,48.846,48.823,48.841,14400000.0
2009-02-27 16:31:00,48.852,48.852,48.84,48.844,14400000.0
2009-02-27 16:32:00,48.845,48.846,48.79,48.792,16000000.0
2009-02-27 16:33:00,48.792,48.792,48.776,48.78,9600000.0
2009-02-27 16:34:00,48.793,48.8,48.782,48.793,17600000.0
2009-02-27 16:35:00,48.784,48.817,48.784,48.817,12800000.0
2009-02-27 16:36:00,48.814,48.815,48.799,48.802,11200000.0
2009-02-27 16:37:00,48.772,48.772,48.733,48.739,12800000.0
2009-02-27 16:38:00,48.744,48.805,48.744,48.805,14400000.0
2009-02-27 16:39:00,48.819,48.819,48.776,48.783,12800000.0
2009-02-27 16:40:00,48.771,48.771,48.756,48.756,17000000.0
2009-02-27 16:41:00,48.753,48.753,48.743,48.753,12800000.0
2009-02-27 16:42:00,48.756,48.765,48.75,48.755,11200000.0
2009-02-27 16:43:00,48.779,48.784,48.773,48.776,12800000.0
2009-02-27 16:44:00,48.773,48.797,48.762,48.797,11200000.0
2009-02-27 16:45:00,48.843,48.902,48.843,48.902,11200000.0
2009-02-27 16:46:00,48.951,49.011,48.946,49.011,14400000.0
2009-02-27 16:47:00,49.065,49.065,49.042,49.042,17600000.0
2009-02-27 16:48:00,49.019,49.019,48.997,49.014,11200000.0
2009-02-27 16:49:00,49.009,49.009,48.977,48.977,12800000.0
2009-02-27 16:50:00,48.965,48.965,48.95,48.951,17600000.0
2009-02-27 16:51:00,48.939,48.939,48.879,48.879,11200000.0
2009-02-27 16:52:00,48.954,49.011,48.954,49.011,17600000.0
2009-02-27 16:53:00,49.025,49.038,49.022,49.038,17600000.0
2009-02-27 16:54:00,49.042,49.049,49.036,49.036,17600000.0
2009-02-27 16:55:00,49.06,49.1,49.06,49.098,14400000.0
2009-02-27 16:56:00,49.08,49.08,49.051,49.051,12600000.0
2009-02-27 16:57:00,49.078,49.134,49.078,49.134,16000000.0
2009-02-27 16:58:00,49.16,49.175,49.16,49.167,12800000.0
2009-02-27 16:59:00,49.175,49.176,49.145,49.145,12800000.0
2009-02-27 17:00:00,49.137,49.155,49.137,49.155,11200000.0
2009-02-27 17:01:00,49.155,49.161,49.062,49.16,12800000.0
2009-02-27 17:02:00,49.177,49.185,49.159,49.159,16000000.0
2009-02-27 17:03:00,49.132,49.132,49.106,49.106,11200000.0
2009-02-27 17:04:00,49.104,49.157,49.104,49.157,11200000.0
2009-02-27 17:05:00,49.186,49.217,49.185,49.185,17600000.0
2009-02-27 17:06:00,49.167,49.179,49.161,49.163,11200000.0
2009-02-27 17:07:00,49.163,49.163,49.153,49.158,11200000.0
2009-02-27 17:08:00,49.146,49.146,49.132,49.132,17600000.0
2009-02-27 17:09:00,49.113,49.117,49.051,49.051,16000000.0
2009-02-27 17:10:00,49.027,49.027,49.012,49.012,11200000.0
2009-02-27 17:11:00,49.018,49.027,49.008,49.027,12800000.0
2009-02-27 17:12:00,49.025,49.031,48.992,48.992,12800000.0
2009-02-27 17:13:00,48.999,49.031,48.999,49.031,12800000.0
2009-02-27 17:14:00,49.013,49.013,48.97,48.981,12800000.0
2009-02-27 17:15:00,48.993,49.008,48.993,49.008,12800000.0
2009-02-27 17:16:00,48.976,48.976,48.957,48.966,11200000.0
2009-02-27 17:17:00,49.01,49.017,48.998,49.015,11000000.0
2009-02-27 17:18:00,49.033,49.037,49.03,49.033,12800000.0
2009-02-27 17:19:00,49.046,49.066,49.041,49.066,16000000.0
2009-02-27 17:20:00,49.089,49.136,49.089,49.136,10600000.0
2009-02-27 17:21:00,49.179,49.193,49.17,49.178,12800000.0
2009-02-27 17:22:00,49.175,49.209,49.117,49.209,11200000.0
2009-02-27 17:23:00,49.207,49.207,49.176,49.176,11200000.0
2009-02-27 17:24:00,49.166,49.196,49.166,49.196,11200000.0
2009-02-27 17:25:00,49.211,49.271,49.211,49.271,11200000.0
2009-02-27 17:26:00,49.316,49.39,49.316,49.39,11200000.0
2009-02-27 17:27:00,49.396,49.396,49.358,49.358,17600000.0
2009-02-27 17:28:00,49.355,49.355,49.326,49.327,12800000.0
2009-02-27 17:29:00,49.302,49.331,49.302,49.315,12600000.0
2009-02-27 17:30:00,49.333,49.337,49.299,49.299,11200000.0
2009-02-27 17:31:00,49.28,49.317,49.28,49.317,12800000.0
2009-02-27 17:32:00,49.317,49.346,49.317,49.346,11200000.0
2009-02-27 17:33:00,49.367,49.369,49.365,49.366,12800000.0
2009-02-27 17:34:00,49.384,49.425,49.384,49.425,11200000.0
2009-02-27 17:35:00,49.415,49.433,49.394,49.394,12800000.0
2009-02-27 17:36:00,49.385,49.385,49.362,49.362,11200000.0
2009-02-27 17:37:00,49.355,49.357,49.34,49.341,11200000.0
2009-02-27 17:38:00,49.342,49.342,49.331,49.341,8000000.0
2009-02-27 17:39:00,49.329,49.348,49.329,49.345,17600000.0
2009-02-27 17:40:00,49.345,49.345,49.332,49.334,11200000.0
2009-02-27 17:41:00,49.337,49.349,49.329,49.349,11200000.0
2009-02-27 17:42:00,49.355,49.368,49.355,49.367,11200000.0
2009-02-27 17:43:00,49.372,49.382,49.372,49.38,12800000.0
2009-02-27 17:44:00,49.396,49.41,49.39,49.39,12800000.0
2009-02-27 17:45:00,49.365,49.365,49.311,49.311,11200000.0
2009-02-27 17:46:00,49.305,49.312,49.3,49.31,12800000.0
2009-02-27 17:47:00,49.337,49.366,49.324,49.366,12800000.0
2009-02-27 17:48:00,49.372,49.373,49.341,49.346,11200000.0
2009-02-27 17:49:00,49.355,49.355,49.339,49.342,11200000.0
2009-02-27 17:50:00,49.333,49.336,49.287,49.287,12800000.0
2009-02-27 17:51:00,49.292,49.297,49.283,49.297,11600000.0
2009-02-27 17:52:00,49.31,49.31,49.222,49.222,12800000.0
2009-02-27 17:53:00,49.198,49.198,49.148,49.148,17600000.0
2009-02-27 17:54:00,49.13,49.171,49.13,49.171,7400000.0
2009-02-27 17:55:00,49.201,49.226,49.201,49.212,12200000.0
2009-02-27 17:56:00,49.2,49.231,49.2,49.231,11200000.0
2009-02-27 17:57:00,49.219,49.219,49.129,49.129,16000000.0
2009-02-27 17:58:00,49.1,49.132,49.1,49.123,12800000.0
2009-02-27 17:59:00,49.086,49.086,48.954,48.954,11200000.0
2009-02-27 18:00:00,48.957,49.011,48.957,48.99,17600000.0
2009-02-27 18:01:00,48.972,49.013,48.882,49.013,17600000.0
2009-02-27 18:02:00,49.014,49.016,48.994,49.016,17600000.0
2009-02-27 18:03:00,49.019,49.027,49.015,49.027,12800000.0
2009-02-27 18:04:00,49.024,49.048,49.024,49.048,11200000.0
2009-02-27 18:05:00,49.047,49.052,49.011,49.011,17600000.0
2009-02-27 18:06:00,49.0,49.024,48.989,49.017,12800000.0
2009-02-27 18:07:00,49.01,49.018,49.009,49.014,10600000.0
2009-02-27 18:08:00,48.99,48.997,48.978,48.997,16000000.0
2009-02-27 18:09:00,49.044,49.057,49.034,49.057,16000000.0
2009-02-27 18:10:00,49.039,49.151,49.036,49.151,12800000.0
2009-02-27 18:11:00,49.208,49.213,49.145,49.145,11200000.0
2009-02-27 18:12:00,49.113,49.113,49.074,49.074,12800000.0
2009-02-27 18:13:00,49.026,49.045,49.009,49.009,11200000.0
2009-02-27 18:14:00,48.993,48.993,48.936,48.936,12800000.0
2009-02-27 18:15:00,48.906,48.926,48.906,48.915,8000000.0
2009-02-27 18:16:00,48.93,48.967,48.93,48.945,12800000.0
2009-02-27 18:17:00,48.947,48.996,48.947,48.996,11200000.0
2009-02-27 18:18:00,48.991,48.991,48.98,48.985,11200000.0
2009-02-27 18:19:00,49.001,49.001,48.96,48.96,16000000.0
2009-02-27 18:20:00,48.95,48.962,48.935,48.962,12800000.0
2009-02-27 18:21:00,48.993,49.019,48.993,49.018,11200000.0
2009-02-27 18:22:00,49.033,49.038,48.964,49.017,16400000.0
2009-02-27 18:23:00,49.023,49.023,49.007,49.021,16000000.0
2009-02-27 18:24:00,49.036,49.036,48.978,48.982,12800000.0
2009-02-27 18:25:00,49.003,49.007,48.976,48.976,11200000.0
2009-02-27 18:26:00,48.95,48.95,48.916,48.93,12800000.0
2009-02-27 18:27:00,48.903,48.921,48.891,48.891,14400000.0
2009-02-27 18:28:00,48.928,48.954,48.928,48.953,12800000.0
2009-02-27 18:29:00,48.972,48.972,48.955,48.965,12800000.0
2009-02-27 18:30:00,48.975,49.026,48.975,49.026,11200000.0
2009-02-27 18:31:00,49.054,49.054,49.007,49.007,12800000.0
2009-02-27 18:32:00,48.995,48.995,48.984,48.984,11200000.0
2009-02-27 18:33:00,48.981,48.993,48.965,48.993,11200000.0
2009-02-27 18:34:00,49.003,49.003,48.987,48.987,13200000.0
2009-02-27 18:35:00,48.983,49.015,48.982,49.011,12800000.0
2009-02-27 18:36:00,49.016,49.024,49.001,49.001,12800000.0
2009-02-27 18:37:00,48.966,48.972,48.875,48.875,18000000.0
2009-02-27 18:38:00,48.886,48.968,48.886,48.965,11200000.0
2009-02-27 18:39:00,49.018,49.033,49.003,49.003,16000000.0
2009-02-27 18:40:00,48.977,48.977,48.953,48.953,12800000.0
2009-02-27 18:41:00,48.96,48.967,48.957,48.967,14400000.0
2009-02-27 18:42:00,48.976,49.035,48.976,49.035,11200000.0
2009-02-27 18:43:00,49.029,49.029,49.002,49.004,12800000.0
2009-02-27 18:44:00,49.007,49.009,48.982,49.008,11200000.0
2009-02-27 18:45:00,49.054,49.093,49.054,49.093,11200000.0
2009-02-27 18:46:00,49.105,49.11,49.09,49.09,11200000.0
2009-02-27 18:47:00,49.092,49.094,49.069,49.069,12200000.0
2009-02-27 18:48:00,49.082,49.082,49.067,49.072,13200000.0
2009-02-27 18:49:00,49.065,49.068,49.06,49.068,12800000.0
2009-02-27 18:50:00,49.075,49.088,49.069,49.085,17000000.0
2009-02-27 18:51:00,49.083,49.083,49.061,49.061,12200000.0
2009-02-27 18:52:00,49.026,49.058,49.026,49.058,12800000.0
2009-02-27 18:53:00,49.059,49.07,49.049,49.069,12800000.0
2009-02-27 18:54:00,49.07,49.073,49.05,49.05,11200000.0
2009-02-27 18:55:00,49.027,49.027,49.002,49.006,11200000.0
2009-02-27 18:56:00,49.058,49.058,49.035,49.042,16000000.0
2009-02-27 18:57:00,49.046,49.061,49.039,49.045,10600000.0
2009-02-27 18:58:00,49.052,49.06,49.038,49.06,11600000.0
2009-02-27 18:59:00,49.074,49.09,49.074,49.084,17600000.0
2009-02-27 19:00:00,49.114,49.127,49.114,49.127,12800000.0
2009-02-27 19:01:00,49.115,49.144,49.115,49.117,12800000.0
2009-02-27 19:02:00,49.129,49.15,49.129,49.147,11200000.0
2009-02-27 19:03:00,49.161,49.161,49.153,49.155,12800000.0
2009-02-27 19:04:00,49.122,49.136,49.122,49.132,16800000.0
2009-02-27 19:05:00,49.143,49.218,49.143,49.218,14400000.0
2009-02-27 19:06:00,49.214,49.238,49.214,49.236,16000000.0
2009-02-27 19:07:00,49.234,49.263,49.231,49.263,11200000.0
2009-02-27 19:08:00,49.278,49.33,49.278,49.327,17600000.0
2009-02-27 19:09:00,49.329,49.346,49.329,49.346,12800000.0
2009-02-27 19:10:00,49.33,49.331,49.318,49.323,17600000.0
2009-02-27 19:11:00,49.304,49.315,49.285,49.315,12800000.0
2009-02-27 19:12:00,49.306,49.306,49.287,49.299,11200000.0
2009-02-27 19:13:00,49.298,49.298,49.288,49.288,11200000.0
2009-02-27 19:14:00,49.301,49.326,49.301,49.321,16000000.0
2009-02-27 19:15:00,49.341,49.345,49.33,49.336,12800000.0
2009-02-27 19:16:00,49.313,49.32,49.309,49.318,12800000.0
2009-02-27 19:17:00,49.328,49.332,49.323,49.33,12800000.0
2009-02-27 19:18:00,49.335,49.339,49.327,49.337,17600000.0
2009-02-27 19:19:00,49.337,49.337,49.29,49.29,15400000.0
2009-02-27 19:20:00,49.277,49.277,49.232,49.232,16000000.0
2009-02-27 19:21:00,49.241,49.241,49.21,49.215,16000000.0
2009-02-27 19:22:00,49.197,49.216,49.197,49.216,11600000.0
2009-02-27 19:23:00,49.251,49.254,49.202,49.202,17600000.0
2009-02-27 19:24:00,49.175,49.176,49.153,49.176,17000000.0
2009-02-27 19:25:00,49.19,49.212,49.19,49.202,18000000.0
2009-02-27 19:26:00,49.229,49.24,49.227,49.227,11200000.0
2009-02-27 19:27:00,49.219,49.226,49.206,49.206,11200000.0
2009-02-27 19:28:00,49.208,49.214,49.195,49.195,12800000.0
2009-02-27 19:29:00,49.194,49.207,49.193,49.207,11200000.0
2009-02-27 19:30:00,49.201,49.201,49.193,49.201,14400000.0
2009-02-27 19:31:00,49.199,49.209,49.196,49.208,17600000.0
2009-02-27 19:32:00,49.206,49.241,49.206,49.241,12800000.0
2009-02-27 19:33:00,49.232,49.232,49.203,49.211,12800000.0
2009-02-27 19:34:00,49.199,49.201,49.184,49.184,12800000.0
2009-02-27 19:35:00,49.167,49.185,49.167,49.178,17600000.0
2009-02-27 19:36:00,49.164,49.164,49.149,49.149,11200000.0
2009-02-27 19:37:00,49.137,49.155,49.137,49.142,11200000.0
2009-02-27 19:38:00,49.114,49.141,49.111,49.141,9600000.0
2009-02-27 19:39:00,49.15,49.199,49.15,49.199,11200000.0
2009-02-27 19:40:00,49.168,49.183,49.161,49.161,14400000.0
2009-02-27 19:41:00,49.16,49.182,49.16,49.182,12200000.0
2009-02-27 19:42:00,49.169,49.181,49.166,49.181,12800000.0
2009-02-27 19:43:00,49.19,49.205,49.19,49.205,11200000.0
2009-02-27 19:44:00,49.208,49.208,49.184,49.19,16000000.0
2009-02-27 19:45:00,49.176,49.176,49.155,49.155,11600000.0
2009-02-27 19:46:00,49.135,49.139,49.122,49.139,11200000.0
2009-02-27 19:47:00,49.128,49.165,49.128,49.143,15400000.0
2009-02-27 19:48:00,49.154,49.164,49.145,49.161,11200000.0
2009-02-27 19:49:00,49.156,49.168,49.151,49.151,12800000.0
2009-02-27 19:50:00,49.18,49.223,49.18,49.215,12800000.0
2009-02-27 19:51:00,49.26,49.268,49.253,49.259,12800000.0
2009-02-27 19:52:00,49.268,49.277,49.267,49.277,11200000.0
2009-02-27 19:53:00,49.282,49.285,49.274,49.282,17600000.0
2009-02-27 19:54:00,49.297,49.298,49.289,49.289,14400000.0
2009-02-27 19:55:00,49.284,49.301,49.284,49.292,11200000.0
2009-02-27 19:56:00,49.281,49.281,49.256,49.257,11200000.0
2009-02-27 19:57:00,49.25,49.262,49.249,49.252,12200000.0
2009-02-27 19:58:00,49.252,49.265,49.251,49.265,8000000.0
2009-02-27 19:59:00,49.277,49.378,49.277,49.378,14800000.0
2009-02-27 20:00:00,49.368,49.372,49.321,49.321,12800000.0
2009-02-27 20:01:00,49.321,49.334,49.321,49.331,11200000.0
2009-02-27 20:02:00,49.345,49.345,49.314,49.314,9600000.0
2009-02-27 20:03:00,49.322,49.345,49.322,49.345,16000000.0
2009-02-27 20:04:00,49.344,49.344,49.312,49.325,12800000.0
2009-02-27 20:05:00,49.321,49.321,49.287,49.287,12800000.0
2009-02-27 20:06:00,49.291,49.295,49.287,49.291,12800000.0
2009-02-27 20:07:00,49.293,49.293,49.282,49.286,16000000.0
2009-02-27 20:08:00,49.293,49.293,49.282,49.291,12800000.0
2009-02-27 20:09:00,49.304,49.317,49.304,49.311,16000000.0
2009-02-27 20:10:00,49.298,49.304,49.296,49.3,17600000.0
2009-02-27 20:11:00,49.302,49.304,49.3,49.303,8000000.0
2009-02-27 20:12:00,49.312,49.33,49.312,49.325,14400000.0
2009-02-27 20:13:00,49.321,49.321,49.311,49.312,11200000.0
2009-02-27 20:14:00,49.258,49.258,49.227,49.227,8000000.0
2009-02-27 20:15:00,49.224,49.224,49.204,49.217,11200000.0
2009-02-27 20:16:00,49.216,49.234,49.216,49.232,12800000.0
2009-02-27 20:17:00,49.227,49.227,49.207,49.213,12800000.0
2009-02-27 20:18:00,49.211,49.217,49.207,49.217,12800000.0
2009-02-27 20:19:00,49.222,49.239,49.222,49.238,11200000.0
2009-02-27 20:20:00,49.24,49.24,49.232,49.232,11600000.0
2009-02-27 20:21:00,49.233,49.242,49.226,49.242,11200000.0
2009-02-27 20:22:00,49.25,49.283,49.25,49.283,11200000.0
2009-02-27 20:23:00,49.302,49.306,49.287,49.288,16400000.0
2009-02-27 20:24:00,49.258,49.258,49.233,49.238,16000000.0
2009-02-27 20:25:00,49.252,49.263,49.248,49.263,12800000.0
2009-02-27 20:26:00,49.256,49.291,49.256,49.273,9600000.0
2009-02-27 20:27:00,49.252,49.253,49.232,49.234,12800000.0
2009-02-27 20:28:00,49.214,49.228,49.214,49.22,17600000.0
2009-02-27 20:29:00,49.222,49.228,49.214,49.214,12800000.0
2009-02-27 20:30:00,49.224,49.23,49.21,49.21,14400000.0
2009-02-27 20:31:00,49.204,49.204,49.194,49.198,14400000.0
2009-02-27 20:32:00,49.215,49.241,49.215,49.241,8000000.0
2009-02-27 20:33:00,49.237,49.237,49.214,49.22,16000000.0
2009-02-27 20:34:00,49.198,49.205,49.184,49.205,16000000.0
2009-02-27 20:35:00,49.197,49.217,49.197,49.198,16000000.0
2009-02-27 20:36:00,49.197,49.206,49.191,49.191,11200000.0
2009-02-27 20:37:00,49.172,49.172,49.137,49.137,17600000.0
2009-02-27 20:38:00,49.134,49.155,49.134,49.155,12800000.0
2009-02-27 20:39:00,49.163,49.163,49.145,49.151,16000000.0
2009-02-27 20:40:00,49.146,49.146,49.134,49.139,12800000.0
2009-02-27 20:41:00,49.136,49.155,49.136,49.155,9600000.0
2009-02-27 20:42:00,49.162,49.17,49.162,49.167,12800000.0
2009-02-27 20:43:00,49.152,49.152,49.132,49.132,17600000.0
2009-02-27 20:44:00,49.103,49.103,49.081,49.081,11200000.0
2009-02-27 20:45:00,49.063,49.063,49.037,49.048,11200000.0
2009-02-27 20:46:00,49.047,49.089,49.047,49.089,12800000.0
2009-02-27 20:47:00,49.104,49.122,49.104,49.116,11200000.0
2009-02-27 20:48:00,49.124,49.131,49.104,49.131,12800000.0
2009-02-27 20:49:00,49.154,49.163,49.154,49.163,11200000.0
2009-02-27 20:50:00,49.17,49.172,49.167,49.171,12800000.0
2009-02-27 20:51:00,49.17,49.17,49.153,49.155,11200000.0
2009-02-27 20:52:00,49.141,49.158,49.141,49.158,11200000.0
2009-02-27 20:53:00,49.156,49.156,49.131,49.131,12800000.0
2009-02-27 20:54:00,49.127,49.136,49.119,49.136,11200000.0
2009-02-27 20:55:00,49.12,49.124,49.103,49.103,12800000.0
2009-02-27 20:56:00,49.093,49.107,49.093,49.101,12800000.0
2009-02-27 20:57:00,49.097,49.136,49.097,49.134,11200000.0
2009-02-27 20:58:00,49.155,49.161,49.147,49.147,17600000.0
2009-02-27 20:59:00,49.125,49.156,49.056,49.156,14400000.0
2009-02-27 21:00:00,49.154,49.154,49.118,49.141,12800000.0
2009-02-27 21:01:00,49.129,49.144,49.129,49.136,17600000.0
2009-02-27 21:02:00,49.122,49.133,49.112,49.133,11200000.0
2009-02-27 21:03:00,49.128,49.133,49.117,49.121,12800000.0
2009-02-27 21:04:00,49.124,49.173,49.124,49.173,11200000.0
2009-02-27 21:05:00,49.2,49.23,49.2,49.23,14800000.0
2009-02-27 21:06:00,49.216,49.216,49.19,49.19,17600000.0
2009-02-27 21:07:00,49.183,49.183,49.152,49.154,12800000.0
2009-02-27 21:08:00,49.146,49.159,49.146,49.155,12800000.0
2009-02-27 21:09:00,49.142,49.142,49.112,49.115,12800000.0
2009-02-27 21:10:00,49.112,49.112,49.086,49.099,12800000.0
2009-02-27 21:11:00,49.1,49.1,49.051,49.051,12800000.0
2009-02-27 21:12:00,49.052,49.076,49.052,49.076,12800000.0
2009-02-27 21:13:00,49.091,49.1,49.09,49.09,11200000.0
2009-02-27 21:14:00,49.097,49.113,49.091,49.101,17600000.0
2009-02-27 21:15:00,49.118,49.142,49.118,49.141,17600000.0
2009-02-27 21:16:00,49.146,49.146,49.124,49.124,13200000.0
2009-02-27 21:17:00,49.124,49.131,49.122,49.129,12800000.0
2009-02-27 21:18:00,49.121,49.123,49.115,49.119,12800000.0
2009-02-27 21:19:00,49.116,49.116,49.088,49.088,12800000.0
2009-02-27 21:20:00,49.103,49.11,49.094,49.094,9600000.0
2009-02-27 21:21:00,49.092,49.092,49.079,49.082,9600000.0
2009-02-27 21:22:00,49.077,49.087,49.073,49.073,12800000.0
2009-02-27 21:23:00,49.058,49.067,49.057,49.067,8000000.0
2009-02-27 21:24:00,49.085,49.089,49.079,49.087,12800000.0
2009-02-27 21:25:00,49.086,49.088,49.078,49.082,11200000.0
2009-02-27 21:26:00,49.078,49.079,49.055,49.07,17600000.0
2009-02-27 21:27:00,49.1,49.1,49.062,49.062,11600000.0
2009-02-27 21:28:00,49.068,49.116,49.068,49.116,12800000.0
2009-02-27 21:29:00,49.109,49.119,49.086,49.086,12800000.0
2009-02-27 21:30:00,49.077,49.092,49.077,49.084,12800000.0
2009-02-27 21:31:00,49.093,49.097,49.087,49.097,11200000.0
2009-02-27 21:32:00,49.091,49.097,49.083,49.097,11200000.0
2009-02-27 21:33:00,49.091,49.096,49.084,49.089,11200000.0
2009-02-27 21:34:00,49.078,49.109,49.076,49.109,11200000.0
2009-02-27 21:35:00,49.118,49.126,49.115,49.12,11200000.0
2009-02-27 21:36:00,49.135,49.139,49.128,49.131,17600000.0
2009-02-27 21:37:00,49.135,49.145,49.135,49.139,12800000.0
2009-02-27 21:38:00,49.133,49.145,49.133,49.145,12800000.0
2009-02-27 21:39:00,49.138,49.145,49.132,49.138,12800000.0
2009-02-27 21:40:00,49.135,49.138,49.129,49.131,17000000.0
2009-02-27 21:41:00,49.138,49.156,49.138,49.156,14400000.0
2009-02-27 21:42:00,49.16,49.169,49.159,49.169,9600000.0
2009-02-27 21:43:00,49.184,49.184,49.146,49.146,17600000.0
2009-02-27 21:44:00,49.152,49.176,49.151,49.153,17600000.0
2009-02-27 21:45:00,49.18,49.182,49.172,49.172,14400000.0
2009-02-27 21:46:00,49.196,49.201,49.183,49.198,9600000.0
2009-02-27 21:47:00,49.2,49.2,49.166,49.166,12800000.0
2009-02-27 21:48:00,49.17,49.174,49.157,49.157,17600000.0
2009-02-27 21:49:00,49.146,49.166,49.146,49.166,14400000.0
2009-02-27 21:50:00,49.188,49.188,49.174,49.174,10600000.0
2009-02-27 21:51:00,49.174,49.2,49.112,49.2,12800000.0
2009-02-27 21:52:00,49.218,49.22,49.214,49.215,12200000.0
2009-02-27 21:53:00,49.227,49.254,49.227,49.254,17600000.0
2009-02-27 21:54:00,49.248,49.249,49.235,49.249,13800000.0
2009-02-27 21:55:00,49.256,49.263,49.255,49.255,11200000.0
2009-02-27 21:56:00,49.261,49.266,49.259,49.262,12800000.0
2009-02-27 21:57:00,49.261,49.261,49.245,49.247,12800000.0
2009-02-27 21:58:00,49.226,49.226,49.212,49.212,16000000.0
2009-02-27 21:59:00,49.208,49.222,49.208,49.208,14400000.0
2009-02-27 22:00:00,49.21,49.214,49.198,49.212,12200000.0
2009-02-27 22:01:00,49.191,49.191,49.136,49.136,12800000.0
2009-02-27 22:02:00,49.138,49.138,49.12,49.125,12800000.0
2009-02-27 22:03:00,49.119,49.147,49.108,49.147,11200000.0
2009-02-27 22:04:00,49.079,49.145,49.079,49.132,11200000.0
2009-02-27 22:05:00,49.119,49.125,49.116,49.117,12800000.0
2009-02-27 22:06:00,49.117,49.129,49.104,49.12,17600000.0
2009-02-27 22:07:00,49.134,49.134,49.062,49.062,12800000.0
2009-02-27 22:08:00,49.055,49.07,49.055,49.07,11200000.0
2009-02-27 22:09:00,49.055,49.063,49.055,49.059,11200000.0
2009-02-27 22:10:00,49.057,49.057,49.035,49.038,17600000.0
2009-02-27 22:11:00,49.043,49.05,49.029,49.029,14400000.0
2009-02-27 22:12:00,49.028,49.045,49.026,49.039,11200000.0
2009-02-27 22:13:00,49.047,49.048,49.044,49.047,16000000.0
2009-02-27 22:14:00,49.042,49.042,49.028,49.028,16000000.0
2009-02-27 22:15:00,49.022,49.022,48.998,48.998,12800000.0
2009-02-27 22:16:00,48.996,49.003,48.993,49.003,12800000.0
2009-02-27 22:17:00,48.999,49.005,48.987,48.987,11200000.0
2009-02-27 22:18:00,48.978,48.978,48.971,48.977,13200000.0
2009-02-27 22:19:00,48.977,48.982,48.975,48.975,14400000.0
2009-02-27 22:20:00,48.964,48.964,48.954,48.957,11200000.0
2009-02-27 22:21:00,48.957,48.976,48.951,48.976,12800000.0
2009-02-27 22:22:00,48.985,48.989,48.968,48.984,11200000.0
2009-02-27 22:23:00,48.984,49.006,48.984,49.006,12800000.0
2009-02-27 22:24:00,48.972,48.975,48.957,48.957,12800000.0
2009-02-27 22:25:00,48.969,49.023,48.969,49.023,17400000.0
2009-02-27 22:26:00,49.044,49.044,49.01,49.01,11200000.0
2009-02-27 22:27:00,49.012,49.016,48.999,48.999,9600000.0
2009-02-27 22:28:00,49.003,49.003,48.986,48.986,17600000.0
2009-02-27 22:29:00,48.99,49.0,48.984,48.994,14400000.0
2009-02-27 22:30:00,48.99,48.99,48.976,48.976,12800000.0
2009-02-27 22:31:00,48.979,48.979,48.955,48.955,11200000.0
2009-02-27 22:32:00,48.968,48.978,48.966,48.966,13200000.0
2009-02-27 22:33:00,48.975,48.982,48.972,48.982,12800000.0
2009-02-27 22:34:00,48.99,48.995,48.987,48.994,12800000.0
2009-02-27 22:35:00,48.987,48.987,48.973,48.983,8000000.0
2009-02-27 22:36:00,48.983,48.993,48.973,48.976,12800000.0
2009-02-27 22:37:00,48.969,48.971,48.956,48.971,16000000.0
2009-02-27 22:38:00,48.969,48.969,48.957,48.969,16400000.0
2009-02-27 22:39:00,48.966,48.966,48.959,48.96,11200000.0
2009-02-27 22:40:00,48.951,48.965,48.951,48.96,16400000.0
2009-02-27 22:41:00,48.977,48.983,48.973,48.982,12800000.0
2009-02-27 22:42:00,48.996,49.025,48.996,49.024,11200000.0
2009-02-27 22:43:00,49.023,49.031,49.019,49.025,11200000.0
2009-02-27 22:44:00,49.069,49.078,49.058,49.078,16000000.0
2009-02-27 22:45:00,49.08,49.08,49.031,49.031,12800000.0
2009-02-27 22:46:00,49.008,49.014,49.006,49.014,12800000.0
2009-02-27 22:47:00,49.013,49.02,49.013,49.018,12800000.0
2009-02-27 22:48:00,49.031,49.032,49.019,49.019,12800000.0
2009-02-27 22:49:00,49.028,49.037,49.025,49.037,11200000.0
2009-02-27 22:50:00,49.028,49.028,49.004,49.006,9600000.0
2009-02-27 22:51:00,49.002,49.011,49.002,49.002,12800000.0
2009-02-27 22:52:00,48.991,48.996,48.977,48.993,14400000.0
2009-02-27 22:53:00,48.982,48.986,48.974,48.982,11200000.0
2009-02-27 22:54:00,48.982,48.983,48.973,48.979,11200000.0
2009-02-27 22:55:00,48.974,48.974,48.924,48.924,12800000.0
2009-02-27 22:56:00,48.921,48.921,48.904,48.908,12800000.0
2009-02-27 22:57:00,48.905,48.936,48.905,48.936,11200000.0
2009-02-27 22:58:00,48.922,48.922,48.835,48.835,14800000.0
2009-02-27 22:59:00,48.829,48.836,48.818,48.836,11200000.0
2009-02-27 23:00:00,48.84,48.86,48.84,48.86,13200000.0
2009-02-27 23:01:00,48.86,48.871,48.859,48.865,11200000.0
2009-02-27 23:02:00,48.874,48.874,48.865,48.865,12800000.0
2009-02-27 23:03:00,48.859,48.867,48.851,48.867,17600000.0
2009-02-27 23:04:00,48.869,48.869,48.862,48.863,11200000.0
2009-02-27 23:05:00,48.848,48.85,48.828,48.845,10600000.0
2009-02-27 23:06:00,48.835,48.838,48.829,48.832,17600000.0
2009-02-27 23:07:00,48.841,48.842,48.827,48.827,12800000.0
2009-02-27 23:08:00,48.823,48.823,48.807,48.811,11200000.0
2009-02-27 23:09:00,48.806,48.806,48.798,48.805,11200000.0
2009-02-27 23:10:00,48.805,48.818,48.805,48.817,8000000.0
2009-02-27 23:11:00,48.825,48.833,48.822,48.828,17600000.0
2009-02-27 23:12:00,48.807,48.807,48.778,48.78,8000000.0
2009-02-27 23:13:00,48.783,48.785,48.779,48.779,8000000.0
2009-02-27 23:14:00,48.777,48.783,48.775,48.775,17600000.0
2009-02-27 23:15:00,48.769,48.812,48.769,48.812,12800000.0
2009-02-27 23:16:00,48.794,48.794,48.775,48.781,12800000.0
2009-02-27 23:17:00,48.787,48.791,48.763,48.763,17600000.0
2009-02-27 23:18:00,48.751,48.751,48.739,48.745,12800000.0
2009-02-27 23:19:00,48.741,48.751,48.725,48.74,12800000.0
2009-02-27 23:20:00,48.753,48.753,48.73,48.734,12800000.0
2009-02-27 23:21:00,48.739,48.743,48.73,48.73,12800000.0
2009-02-27 23:22:00,48.737,48.743,48.737,48.743,12800000.0
2009-02-27 23:23:00,48.746,48.754,48.74,48.74,11200000.0
2009-02-27 23:24:00,48.745,48.747,48.737,48.737,12800000.0
2009-02-27 23:25:00,48.723,48.727,48.634,48.72,11600000.0
2009-02-27 23:26:00,48.715,48.739,48.715,48.739,16000000.0
2009-02-27 23:27:00,48.739,48.739,48.72,48.727,16000000.0
2009-02-27 23:28:00,48.718,48.718,48.696,48.701,12800000.0
2009-02-27 23:29:00,48.705,48.741,48.705,48.735,11200000.0
2009-02-27 23:30:00,48.747,48.747,48.729,48.743,12800000.0
2009-02-27 23:31:00,48.741,48.756,48.741,48.756,11200000.0
2009-02-27 23:32:00,48.764,48.796,48.747,48.796,17600000.0
2009-02-27 23:34:00,48.813,48.82,48.808,48.82,14400000.0
2009-02-27 23:35:00,48.812,48.829,48.812,48.828,13200000.0
2009-02-27 23:36:00,48.833,48.879,48.833,48.879,12800000.0
2009-02-27 23:37:00,48.879,48.885,48.871,48.877,16000000.0
2009-02-27 23:38:00,48.879,48.879,48.834,48.834,10600000.0
2009-02-27 23:39:00,48.835,48.858,48.835,48.858,12800000.0
2009-02-27 23:40:00,48.856,48.874,48.855,48.874,12800000.0
2009-02-27 23:41:00,48.851,48.851,48.835,48.835,14400000.0
2009-02-27 23:42:00,48.835,48.835,48.829,48.832,14800000.0
2009-02-27 23:43:00,48.828,48.843,48.823,48.838,11200000.0
2009-02-27 23:44:00,48.838,48.838,48.828,48.83,12800000.0
2009-02-27 23:45:00,48.819,48.838,48.819,48.838,16000000.0
2009-02-27 23:46:00,48.838,48.838,48.816,48.819,11200000.0
2009-02-27 23:47:00,48.815,48.824,48.815,48.824,12800000.0
2009-02-27 23:48:00,48.832,48.832,48.816,48.816,12800000.0
2009-02-27 23:49:00,48.821,48.825,48.813,48.814,17600000.0
2009-02-27 23:50:00,48.784,48.815,48.784,48.815,11200000.0
2009-02-27 23:51:00,48.785,48.792,48.772,48.792,12800000.0
2009-02-27 23:52:00,48.795,48.804,48.79,48.8,14800000.0
2009-02-27 23:53:00,48.791,48.795,48.789,48.792,14800000.0
2009-02-27 23:54:00,48.799,48.831,48.799,48.831,11200000.0
2009-02-27 23:55:00,48.837,48.837,48.825,48.825,12800000.0
2009-02-27 23:56:00,48.832,48.838,48.832,48.833,12800000.0
2009-02-27 23:57:00,48.844,48.844,48.831,48.835,12800000.0
2009-02-27 23:58:00,48.819,48.819,48.807,48.807,11200000.0
2009-02-27 23:59:00,48.799,48.816,48.799,48.808,14400000.0
2009-03-02 00:00:00,48.831,48.906,48.831,48.906,12800000.0
2009-03-02 00:01:00,48.906,48.906,48.884,48.885,11200000.0
2009-03-02 00:02:00,48.88,48.89,48.88,48.885,12800000.0
2009-03-02 00:03:00,48.878,48.883,48.872,48.883,11200000.0
2009-03-02 00:04:00,48.86,48.86,48.759,48.759,14400000.0
2009-03-02 00:05:00,48.751,48.751,48.716,48.716,12800000.0
2009-03-02 00:06:00,48.708,48.727,48.702,48.726,11200000.0
2009-03-02 00:07:00,48.724,48.736,48.721,48.722,15400000.0
2009-03-02 00:08:00,48.73,48.73,48.702,48.702,12800000.0
2009-03-02 00:09:00,48.708,48.708,48.694,48.706,12800000.0
2009-03-02 00:10:00,48.705,48.705,48.692,48.694,12800000.0
2009-03-02 00:11:00,48.693,48.711,48.693,48.711,11200000.0
2009-03-02 00:12:00,48.699,48.7,48.692,48.694,11200000.0
2009-03-02 00:13:00,48.695,48.719,48.695,48.719,12800000.0
2009-03-02 00:14:00,48.724,48.729,48.72,48.72,11200000.0
2009-03-02 00:15:00,48.721,48.722,48.719,48.722,10600000.0
2009-03-02 00:16:00,48.726,48.73,48.716,48.725,11200000.0
2009-03-02 00:17:00,48.717,48.739,48.717,48.734,12800000.0
2009-03-02 00:18:00,48.716,48.723,48.715,48.723,11200000.0
2009-03-02 00:19:00,48.708,48.722,48.707,48.722,11200000.0
2009-03-02 00:20:00,48.687,48.726,48.658,48.722,14400000.0
2009-03-02 00:21:00,48.724,48.726,48.718,48.718,11200000.0
2009-03-02 00:22:00,48.672,48.723,48.672,48.723,17600000.0
2009-03-02 00:23:00,48.721,48.73,48.714,48.714,12800000.0
2009-03-02 00:24:00,48.711,48.737,48.711,48.737,17600000.0
2009-03-02 00:25:00,48.744,48.744,48.698,48.698,11200000.0
2009-03-02 00:26:00,48.69,48.699,48.688,48.697,11200000.0
2009-03-02 00:27:00,48.703,48.703,48.7,48.703,12800000.0
2009-03-02 00:28:00,48.69,48.692,48.685,48.685,12800000.0
2009-03-02 00:29:00,48.24,48.24,48.175,48.175,12800000.0
2009-03-02 00:30:00,48.707,48.707,48.685,48.685,12800000.0
2009-03-02 00:31:00,48.693,48.697,48.674,48.674,12800000.0
2009-03-02 00:32:00,48.697,48.709,48.697,48.705,14400000.0
2009-03-02 00:33:00,48.701,48.701,48.678,48.691,11200000.0
2009-03-02 00:34:00,48.687,48.691,48.677,48.682,17000000.0
2009-03-02 00:35:00,48.681,48.681,48.674,48.676,11200000.0
2009-03-02 00:36:00,48.684,48.69,48.684,48.688,12800000.0
2009-03-02 00:37:00,48.678,48.678,48.664,48.673,14400000.0
2009-03-02 00:38:00,48.683,48.685,48.676,48.683,13800000.0
2009-03-02 00:39:00,48.659,48.659,48.635,48.659,11200000.0
2009-03-02 00:40:00,48.653,48.653,48.628,48.631,12800000.0
2009-03-02 00:41:00,48.612,48.625,48.599,48.599,11600000.0
2009-03-02 00:42:00,48.584,48.585,48.569,48.582,11200000.0
2009-03-02 00:43:00,48.593,48.605,48.576,48.576,12800000.0
2009-03-02 00:44:00,48.547,48.567,48.547,48.567,9600000.0
2009-03-02 00:45:00,48.56,48.56,48.54,48.54,16000000.0
2009-03-02 00:46:00,48.55,48.55,48.538,48.546,16000000.0
2009-03-02 00:47:00,48.571,48.581,48.565,48.581,11200000.0
2009-03-02 00:48:00,48.583,48.602,48.581,48.602,11200000.0
2009-03-02 00:49:00,48.609,48.609,48.591,48.602,16000000.0
2009-03-02 00:50:00,48.589,48.601,48.589,48.594,11200000.0
2009-03-02 00:51:00,48.604,48.604,48.593,48.593,11200000.0
2009-03-02 00:52:00,48.579,48.589,48.576,48.576,12800000.0
2009-03-02 00:53:00,48.571,48.58,48.569,48.569,16000000.0
2009-03-02 00:54:00,48.556,48.556,48.535,48.535,16000000.0
2009-03-02 00:55:00,48.532,48.533,48.52,48.527,11200000.0
2009-03-02 00:56:00,48.532,48.538,48.514,48.538,13800000.0
2009-03-02 00:57:00,48.541,48.541,48.511,48.511,17600000.0
2009-03-02 00:58:00,48.501,48.501,48.486,48.497,11200000.0
2009-03-02 00:59:00,48.498,48.498,48.486,48.495,12800000.0
2009-03-02 01:00:00,48.513,48.533,48.513,48.533,11200000.0
2009-03-02 01:01:00,48.485,48.562,48.485,48.511,11200000.0
2009-03-02 01:02:00,48.475,48.475,48.451,48.471,11200000.0
2009-03-02 01:03:00,48.461,48.467,48.435,48.435,11200000.0
2009-03-02 01:04:00,48.448,48.453,48.44,48.44,11200000.0
2009-03-02 01:05:00,48.431,48.439,48.427,48.433,12800000.0
2009-03-02 01:06:00,48.438,48.443,48.43,48.435,11200000.0
2009-03-02 01:07:00,48.42,48.42,48.386,48.4,11200000.0
2009-03-02 01:08:00,48.406,48.413,48.396,48.396,11200000.0
2009-03-02 01:09:00,48.392,48.392,48.375,48.392,12800000.0
2009-03-02 01:10:00,48.383,48.391,48.382,48.39,17600000.0
2009-03-02 01:11:00,48.281,48.397,48.281,48.397,11200000.0
2009-03-02 01:12:00,48.408,48.41,48.402,48.405,13200000.0
2009-03-02 01:13:00,48.392,48.4,48.386,48.4,11200000.0
2009-03-02 01:14:00,48.404,48.404,48.394,48.394,11200000.0
2009-03-02 01:15:00,48.386,48.396,48.377,48.379,11200000.0
2009-03-02 01:16:00,48.353,48.353,48.342,48.347,11200000.0
2009-03-02 01:17:00,48.35,48.354,48.337,48.354,11200000.0
2009-03-02 01:18:00,48.365,48.365,48.35,48.35,11200000.0
2009-03-02 01:19:00,48.359,48.359,48.338,48.349,16000000.0
2009-03-02 01:20:00,48.342,48.35,48.341,48.345,16400000.0
2009-03-02 01:21:00,48.338,48.343,48.325,48.328,17600000.0
2009-03-02 01:22:00,48.319,48.328,48.313,48.313,12800000.0
2009-03-02 01:23:00,48.251,48.251,48.233,48.235,12800000.0
2009-03-02 01:24:00,48.257,48.257,48.237,48.245,12800000.0
2009-03-02 01:25:00,48.232,48.25,48.229,48.246,9600000.0
2009-03-02 01:26:00,48.249,48.249,48.232,48.232,11200000.0
2009-03-02 01:27:00,48.237,48.242,48.229,48.242,11200000.0
2009-03-02 01:28:00,48.255,48.255,48.213,48.213,12800000.0
2009-03-02 01:29:00,48.21,48.21,48.18,48.18,12800000.0
2009-03-02 01:30:00,48.161,48.161,48.145,48.145,11200000.0
2009-03-02 01:31:00,48.147,48.147,48.136,48.137,12800000.0
2009-03-02 01:32:00,48.135,48.148,48.135,48.148,11200000.0
2009-03-02 01:33:00,48.166,48.212,48.166,48.212,12800000.0
2009-03-02 01:34:00,48.219,48.226,48.187,48.187,17600000.0
2009-03-02 01:35:00,48.153,48.197,48.153,48.197,11200000.0
2009-03-02 01:36:00,48.192,48.192,48.176,48.184,12200000.0
2009-03-02 01:37:00,48.216,48.283,48.216,48.272,14400000.0
2009-03-02 01:38:00,48.273,48.273,48.268,48.273,8000000.0
2009-03-02 01:39:00,48.274,48.274,48.167,48.267,13200000.0
2009-03-02 01:40:00,48.256,48.264,48.241,48.255,12800000.0
2009-03-02 01:41:00,48.256,48.275,48.254,48.261,12800000.0
2009-03-02 01:42:00,48.235,48.235,48.211,48.211,9600000.0
2009-03-02 01:43:00,48.192,48.192,48.153,48.153,11200000.0
2009-03-02 01:44:00,48.141,48.144,48.124,48.124,11200000.0
2009-03-02 01:45:00,48.137,48.138,48.134,48.134,11200000.0
2009-03-02 01:46:00,48.136,48.158,48.136,48.158,11200000.0
2009-03-02 01:47:00,48.19,48.19,48.167,48.174,17600000.0
2009-03-02 01:48:00,48.178,48.178,48.158,48.167,13200000.0
2009-03-02 01:49:00,48.179,48.219,48.174,48.174,16000000.0
2009-03-02 01:50:00,48.172,48.173,48.159,48.173,16000000.0
2009-03-02 01:51:00,48.162,48.177,48.146,48.177,17600000.0
2009-03-02 01:52:00,48.169,48.169,48.14,48.14,12800000.0
2009-03-02 01:53:00,48.131,48.135,48.118,48.135,14400000.0
2009-03-02 01:54:00,48.133,48.138,48.128,48.138,13200000.0
2009-03-02 01:55:00,48.131,48.136,48.118,48.118,11200000.0
2009-03-02 01:56:00,48.12,48.155,48.12,48.155,15400000.0
2009-03-02 01:57:00,48.151,48.171,48.151,48.161,10600000.0
2009-03-02 01:58:00,48.18,48.18,48.167,48.171,17600000.0
2009-03-02 01:59:00,48.156,48.156,48.132,48.132,11200000.0
2009-03-02 02:00:00,48.128,48.137,48.128,48.136,11200000.0
2009-03-02 02:01:00,48.125,48.14,48.113,48.113,17000000.0
2009-03-02 02:02:00,48.13,48.14,48.13,48.14,11200000.0
2009-03-02 02:03:00,48.14,48.148,48.139,48.147,16000000.0
2009-03-02 02:04:00,48.151,48.151,48.144,48.148,11200000.0
2009-03-02 02:05:00,48.15,48.161,48.141,48.158,12800000.0
2009-03-02 02:06:00,48.151,48.163,48.145,48.163,14400000.0
2009-03-02 02:07:00,48.185,48.199,48.184,48.188,12800000.0
2009-03-02 02:08:00,48.196,48.203,48.182,48.197,17600000.0
2009-03-02 02:09:00,48.198,48.2,48.191,48.2,16000000.0
2009-03-02 02:10:00,48.177,48.187,48.172,48.172,16000000.0
2009-03-02 02:11:00,48.136,48.153,48.133,48.153,13200000.0
2009-03-02 02:12:00,48.169,48.176,48.156,48.169,17600000.0
2009-03-02 02:13:00,48.115,48.115,48.069,48.069,11200000.0
2009-03-02 02:14:00,48.069,48.083,48.069,48.08,11200000.0
2009-03-02 02:15:00,48.097,48.097,48.08,48.095,11200000.0
2009-03-02 02:16:00,48.108,48.114,48.102,48.102,11200000.0
2009-03-02 02:17:00,48.074,48.074,47.964,47.964,9600000.0
2009-03-02 02:18:00,47.953,47.985,47.953,47.985,13200000.0
2009-03-02 02:19:00,47.985,47.997,47.98,47.997,12800000.0
2009-03-02 02:20:00,48.002,48.002,47.895,47.968,12800000.0
2009-03-02 02:21:00,47.968,47.969,47.945,47.945,8000000.0
2009-03-02 02:22:00,47.906,47.914,47.852,47.852,14400000.0
2009-03-02 02:23:00,47.812,47.812,47.724,47.761,12800000.0
2009-03-02 02:24:00,47.785,47.793,47.785,47.786,11200000.0
2009-03-02 02:25:00,47.78,47.781,47.759,47.759,17600000.0
2009-03-02 02:26:00,47.768,47.768,47.755,47.76,12800000.0
2009-03-02 02:27:00,47.774,47.806,47.774,47.806,11200000.0
2009-03-02 02:28:00,47.815,47.826,47.813,47.815,12800000.0
2009-03-02 02:29:00,47.798,47.799,47.754,47.754,11200000.0
2009-03-02 02:30:00,47.744,47.764,47.741,47.764,12800000.0
2009-03-02 02:31:00,47.774,47.789,47.766,47.789,12800000.0
2009-03-02 02:32:00,47.8,47.824,47.8,47.806,11200000.0
2009-03-02 02:33:00,47.805,47.805,47.777,47.788,11200000.0
2009-03-02 02:34:00,47.773,47.789,47.773,47.789,9000000.0
2009-03-02 02:35:00,47.783,47.811,47.783,47.811,12800000.0
2009-03-02 02:36:00,47.818,47.821,47.796,47.796,12800000.0
2009-03-02 02:37:00,47.785,47.793,47.779,47.782,12800000.0
2009-03-02 02:38:00,47.793,47.793,47.756,47.756,17600000.0
2009-03-02 02:39:00,47.767,47.782,47.765,47.765,16400000.0
2009-03-02 02:40:00,47.77,47.793,47.77,47.783,16000000.0
2009-03-02 02:41:00,47.775,47.775,47.766,47.766,11200000.0
2009-03-02 02:42:00,47.769,47.796,47.769,47.796,11200000.0
2009-03-02 02:43:00,47.803,47.804,47.781,47.781,11200000.0
2009-03-02 02:44:00,47.77,47.77,47.755,47.755,11200000.0
2009-03-02 02:45:00,47.758,47.766,47.752,47.766,11200000.0
2009-03-02 02:46:00,47.774,47.778,47.766,47.775,11200000.0
2009-03-02 02:47:00,47.753,47.757,47.742,47.746,12800000.0
2009-03-02 02:48:00,47.773,47.815,47.688,47.688,11200000.0
2009-03-02 02:49:00,47.789,47.797,47.787,47.789,17600000.0
2009-03-02 02:50:00,47.785,47.785,47.767,47.767,12800000.0
2009-03-02 02:51:00,47.772,47.779,47.761,47.779,11200000.0
2009-03-02 02:52:00,47.772,47.772,47.764,47.764,11200000.0
2009-03-02 02:53:00,47.761,47.79,47.76,47.789,11200000.0
2009-03-02 02:54:00,47.817,47.827,47.817,47.82,12800000.0
2009-03-02 02:55:00,47.811,47.811,47.794,47.794,11200000.0
2009-03-02 02:56:00,47.792,47.813,47.792,47.813,11200000.0
2009-03-02 02:57:00,47.825,47.825,47.799,47.806,11200000.0
2009-03-02 02:58:00,47.802,47.814,47.751,47.751,11200000.0
2009-03-02 02:59:00,47.833,47.833,47.815,47.816,11200000.0
2009-03-02 03:00:00,47.805,47.805,47.791,47.802,12800000.0
2009-03-02 03:01:00,47.796,47.811,47.783,47.811,11200000.0
2009-03-02 03:02:00,47.801,47.807,47.795,47.803,17600000.0
2009-03-02 03:03:00,47.798,47.808,47.794,47.807,14400000.0
2009-03-02 03:04:00,47.812,47.851,47.812,47.851,11200000.0
2009-03-02 03:05:00,47.855,47.865,47.852,47.852,16000000.0
2009-03-02 03:06:00,47.847,47.875,47.847,47.856,16000000.0
2009-03-02 03:07:00,47.861,47.871,47.856,47.863,12800000.0
2009-03-02 03:08:00,47.88,47.882,47.873,47.882,11200000.0
2009-03-02 03:09:00,47.897,47.919,47.897,47.919,11200000.0
2009-03-02 03:10:00,47.946,47.998,47.946,47.998,16000000.0
2009-03-02 03:11:00,48.011,48.015,48.002,48.002,11200000.0
2009-03-02 03:12:00,48.0,48.0,47.982,47.983,11200000.0
2009-03-02 03:13:00,47.956,47.971,47.956,47.971,15400000.0
2009-03-02 03:14:00,47.974,47.974,47.958,47.958,16000000.0
2009-03-02 03:15:00,47.943,47.949,47.941,47.948,9600000.0
2009-03-02 03:16:00,47.954,47.959,47.953,47.959,12800000.0
2009-03-02 03:17:00,47.98,48.004,47.98,48.004,11200000.0
2009-03-02 03:18:00,48.023,48.053,48.023,48.025,11200000.0
2009-03-02 03:19:00,48.035,48.063,48.035,48.063,12800000.0
2009-03-02 03:20:00,48.079,48.083,48.067,48.071,11200000.0
2009-03-02 03:21:00,48.078,48.078,48.064,48.072,14400000.0
2009-03-02 03:22:00,48.067,48.079,48.067,48.074,14400000.0
2009-03-02 03:23:00,48.077,48.105,48.077,48.087,12800000.0
2009-03-02 03:24:00,48.085,48.085,48.07,48.081,10600000.0
2009-03-02 03:25:00,48.083,48.091,48.083,48.083,17600000.0
2009-03-02 03:26:00,48.089,48.099,48.078,48.099,11200000.0
2009-03-02 03:27:00,48.106,48.114,48.099,48.099,14400000.0
2009-03-02 03:28:00,48.084,48.084,48.061,48.065,13200000.0
2009-03-02 03:29:00,48.053,48.058,48.04,48.04,12800000.0
2009-03-02 03:30:00,48.075,48.076,48.073,48.073,14400000.0
2009-03-02 03:31:00,48.066,48.074,48.066,48.071,12800000.0
2009-03-02 03:32:00,48.056,48.056,48.039,48.048,12800000.0
2009-03-02 03:33:00,48.047,48.048,48.041,48.047,11200000.0
2009-03-02 03:34:00,48.034,48.041,48.021,48.041,11200000.0
2009-03-02 03:35:00,48.056,48.063,48.052,48.057,17600000.0
2009-03-02 03:36:00,48.053,48.054,48.039,48.039,12800000.0
2009-03-02 03:37:00,48.052,48.062,48.047,48.056,18000000.0
2009-03-02 03:38:00,48.072,48.087,48.072,48.079,11200000.0
2009-03-02 03:39:00,48.094,48.149,48.067,48.147,14400000.0
2009-03-02 03:40:00,48.146,48.149,48.145,48.148,11200000.0
2009-03-02 03:41:00,48.169,48.242,48.167,48.206,11200000.0
2009-03-02 03:42:00,48.223,48.264,48.223,48.264,12800000.0
2009-03-02 03:43:00,48.282,48.282,48.196,48.196,11200000.0
2009-03-02 03:44:00,48.182,48.182,48.148,48.159,11200000.0
2009-03-02 03:45:00,48.172,48.23,48.172,48.23,11200000.0
2009-03-02 03:46:00,48.248,48.248,48.218,48.218,12800000.0
2009-03-02 03:47:00,48.2,48.2,48.181,48.181,11200000.0
2009-03-02 03:48:00,48.214,48.226,48.214,48.226,11200000.0
2009-03-02 03:49:00,48.252,48.264,48.252,48.264,12800000.0
2009-03-02 03:50:00,48.271,48.276,48.258,48.276,12800000.0
2009-03-02 03:51:00,48.276,48.286,48.276,48.285,12800000.0
2009-03-02 03:52:00,48.289,48.292,48.277,48.277,16000000.0
2009-03-02 03:53:00,48.281,48.306,48.281,48.306,11200000.0
2009-03-02 03:54:00,48.294,48.294,48.238,48.251,12800000.0
2009-03-02 03:55:00,48.275,48.281,48.266,48.277,14400000.0
2009-03-02 03:56:00,48.269,48.275,48.263,48.275,11200000.0
2009-03-02 03:57:00,48.282,48.291,48.282,48.283,12800000.0
2009-03-02 03:58:00,48.313,48.317,48.31,48.311,11200000.0
2009-03-02 03:59:00,48.34,48.356,48.337,48.356,12800000.0
2009-03-02 04:00:00,48.373,48.377,48.355,48.355,14400000.0
2009-03-02 04:01:00,48.361,48.371,48.361,48.371,11200000.0
2009-03-02 04:02:00,48.367,48.378,48.36,48.378,12800000.0
2009-03-02 04:03:00,48.382,48.393,48.382,48.393,12800000.0
2009-03-02 04:04:00,48.4,48.435,48.4,48.435,12800000.0
2009-03-02 04:05:00,48.437,48.454,48.437,48.452,11600000.0
2009-03-02 04:06:00,48.437,48.44,48.428,48.436,14400000.0
2009-03-02 04:07:00,48.439,48.439,48.416,48.42,14400000.0
2009-03-02 04:08:00,48.433,48.443,48.428,48.443,12800000.0
2009-03-02 04:09:00,48.436,48.439,48.393,48.393,11200000.0
2009-03-02 04:10:00,48.384,48.385,48.369,48.385,17600000.0
2009-03-02 04:11:00,48.381,48.382,48.365,48.365,12800000.0
2009-03-02 04:12:00,48.347,48.347,48.315,48.315,12800000.0
2009-03-02 04:13:00,48.305,48.312,48.304,48.308,10600000.0
2009-03-02 04:14:00,48.3,48.327,48.3,48.314,16000000.0
2009-03-02 04:15:00,48.336,48.365,48.336,48.365,12800000.0
2009-03-02 04:16:00,48.351,48.351,48.315,48.321,11200000.0
2009-03-02 04:17:00,48.317,48.317,48.306,48.316,14400000.0
2009-03-02 04:18:00,48.312,48.312,48.295,48.298,14400000.0
2009-03-02 04:19:00,48.301,48.301,48.264,48.273,12800000.0
2009-03-02 04:20:00,48.269,48.269,48.256,48.256,12800000.0
2009-03-02 04:21:00,48.26,48.26,48.242,48.258,11200000.0
2009-03-02 04:22:00,48.234,48.265,48.234,48.265,16000000.0
2009-03-02 04:23:00,48.264,48.265,48.254,48.263,12800000.0
2009-03-02 04:24:00,48.259,48.263,48.245,48.255,12800000.0
2009-03-02 04:25:00,48.266,48.266,48.242,48.249,14400000.0
2009-03-02 04:26:00,48.237,48.247,48.237,48.247,12800000.0
2009-03-02 04:27:00,48.246,48.246,48.218,48.218,17600000.0
2009-03-02 04:28:00,48.219,48.22,48.214,48.214,11600000.0
2009-03-02 04:29:00,48.226,48.226,48.212,48.213,12800000.0
2009-03-02 04:30:00,48.197,48.198,48.152,48.152,11200000.0
2009-03-02 04:31:00,48.148,48.163,48.148,48.161,12800000.0
2009-03-02 04:32:00,48.166,48.166,48.146,48.163,16000000.0
2009-03-02 04:33:00,48.157,48.167,48.153,48.161,16000000.0
2009-03-02 04:34:00,48.177,48.18,48.087,48.18,11200000.0
2009-03-02 04:35:00,48.188,48.21,48.188,48.209,12800000.0
2009-03-02 04:36:00,48.206,48.227,48.206,48.227,11200000.0
2009-03-02 04:37:00,48.237,48.256,48.237,48.253,12800000.0
2009-03-02 04:38:00,48.236,48.263,48.234,48.263,12800000.0
2009-03-02 04:39:00,48.244,48.256,48.237,48.237,12800000.0
2009-03-02 04:40:00,48.235,48.244,48.231,48.243,12800000.0
2009-03-02 04:41:00,48.254,48.254,48.247,48.248,13200000.0
2009-03-02 04:42:00,48.249,48.268,48.249,48.264,17600000.0
2009-03-02 04:43:00,48.271,48.315,48.263,48.315,12800000.0
2009-03-02 04:44:00,48.304,48.304,48.288,48.288,12800000.0
2009-03-02 04:45:00,48.271,48.271,48.211,48.211,17600000.0
2009-03-02 04:46:00,48.182,48.194,48.182,48.194,8000000.0
2009-03-02 04:47:00,48.203,48.211,48.203,48.206,8000000.0
2009-03-02 04:48:00,48.214,48.214,48.199,48.205,17600000.0
2009-03-02 04:49:00,48.213,48.226,48.213,48.226,7400000.0
2009-03-02 04:50:00,48.203,48.203,48.167,48.176,11200000.0
2009-03-02 04:51:00,48.158,48.158,48.142,48.143,11200000.0
2009-03-02 04:52:00,48.133,48.156,48.133,48.156,12800000.0
2009-03-02 04:53:00,48.14,48.154,48.14,48.151,17600000.0
2009-03-02 04:54:00,48.164,48.164,48.132,48.145,11600000.0
2009-03-02 04:55:00,48.144,48.155,48.144,48.154,10600000.0
2009-03-02 04:56:00,48.163,48.163,48.149,48.155,17600000.0
2009-03-02 04:57:00,48.156,48.16,48.154,48.16,12800000.0
2009-03-02 04:58:00,48.154,48.161,48.153,48.153,11200000.0
2009-03-02 04:59:00,48.138,48.138,48.126,48.126,12800000.0
2009-03-02 05:00:00,48.13,48.13,48.112,48.118,11200000.0
2009-03-02 05:01:00,48.121,48.126,48.112,48.124,14400000.0
2009-03-02 05:02:00,48.127,48.13,48.112,48.112,11200000.0
2009-03-02 05:03:00,48.121,48.132,48.113,48.132,13200000.0
2009-03-02 05:04:00,48.117,48.126,48.11,48.126,12800000.0
2009-03-02 05:05:00,48.121,48.121,48.108,48.118,11200000.0
2009-03-02 05:06:00,48.111,48.126,48.111,48.114,11200000.0
2009-03-02 05:07:00,48.111,48.111,48.067,48.067,14400000.0
2009-03-02 05:08:00,48.077,48.077,48.051,48.053,12800000.0
2009-03-02 05:09:00,48.049,48.049,48.039,48.039,9600000.0
2009-03-02 05:10:00,48.028,48.028,48.009,48.014,11200000.0
2009-03-02 05:11:00,48.006,48.034,48.006,48.019,12800000.0
2009-03-02 05:12:00,48.008,48.019,48.008,48.015,12800000.0
2009-03-02 05:13:00,48.018,48.039,48.018,48.031,12800000.0
2009-03-02 05:14:00,48.033,48.057,48.033,48.057,12800000.0
2009-03-02 05:15:00,48.029,48.036,48.011,48.022,16000000.0
2009-03-02 05:16:00,48.036,48.044,48.033,48.041,11200000.0
2009-03-02 05:17:00,48.04,48.052,48.04,48.052,11200000.0
2009-03-02 05:18:00,48.06,48.069,48.054,48.063,12800000.0
2009-03-02 05:19:00,48.068,48.075,48.067,48.067,16000000.0
2009-03-02 05:20:00,48.066,48.066,48.062,48.065,11200000.0
2009-03-02 05:21:00,48.065,48.07,48.053,48.061,17600000.0
2009-03-02 05:22:00,48.062,48.074,48.051,48.07,16400000.0
2009-03-02 05:23:00,48.074,48.123,48.074,48.118,12800000.0
2009-03-02 05:24:00,48.104,48.117,48.104,48.117,6400000.0
2009-03-02 05:25:00,48.12,48.127,48.119,48.127,12800000.0
2009-03-02 05:26:00,48.133,48.144,48.133,48.144,12800000.0
2009-03-02 05:27:00,48.15,48.175,48.15,48.175,12800000.0
2009-03-02 05:28:00,48.17,48.211,48.17,48.211,11200000.0
2009-03-02 05:29:00,48.217,48.217,48.197,48.197,12800000.0
2009-03-02 05:30:00,48.197,48.201,48.19,48.196,14400000.0
2009-03-02 05:31:00,48.162,48.162,48.136,48.136,17600000.0
2009-03-02 05:32:00,48.123,48.123,48.112,48.112,9600000.0
2009-03-02 05:33:00,48.122,48.122,48.112,48.115,11200000.0
2009-03-02 05:34:00,48.111,48.116,48.1,48.105,17000000.0
2009-03-02 05:35:00,48.105,48.111,48.105,48.105,12800000.0
2009-03-02 05:36:00,48.108,48.11,48.088,48.088,12800000.0
2009-03-02 05:37:00,48.078,48.079,48.065,48.065,11200000.0
2009-03-02 05:38:00,48.055,48.069,48.053,48.069,12800000.0
2009-03-02 05:39:00,48.069,48.076,48.062,48.076,11600000.0
2009-03-02 05:40:00,48.083,48.087,48.08,48.084,14400000.0
2009-03-02 05:41:00,48.094,48.095,48.083,48.086,12800000.0
2009-03-02 05:42:00,48.086,48.102,48.086,48.093,11200000.0
2009-03-02 05:43:00,48.089,48.094,48.085,48.09,12800000.0
2009-03-02 05:44:00,48.096,48.098,48.093,48.094,12800000.0
2009-03-02 05:45:00,48.076,48.096,48.072,48.085,16000000.0
2009-03-02 05:46:00,48.092,48.101,48.092,48.101,15800000.0
2009-03-02 05:47:00,48.104,48.131,48.1,48.129,11200000.0
2009-03-02 05:48:00,48.122,48.135,48.122,48.129,14200000.0
2009-03-02 05:49:00,48.11,48.157,48.11,48.157,17600000.0
2009-03-02 05:50:00,48.16,48.162,48.145,48.145,11200000.0
2009-03-02 05:51:00,48.155,48.176,48.155,48.168,11200000.0
2009-03-02 05:52:00,48.147,48.164,48.144,48.163,12800000.0
2009-03-02 05:53:00,48.165,48.173,48.165,48.166,17600000.0
2009-03-02 05:54:00,48.16,48.164,48.155,48.156,13200000.0
2009-03-02 05:55:00,48.151,48.151,48.068,48.068,11200000.0
2009-03-02 05:56:00,48.134,48.134,48.106,48.113,11200000.0
2009-03-02 05:57:00,48.112,48.112,48.092,48.092,12200000.0
2009-03-02 05:58:00,48.068,48.071,48.056,48.071,12800000.0
2009-03-02 05:59:00,48.073,48.073,48.058,48.065,12800000.0
2009-03-02 06:00:00,48.057,48.069,48.043,48.043,14400000.0
2009-03-02 06:01:00,48.031,48.041,48.008,48.019,16000000.0
2009-03-02 06:02:00,48.029,48.051,48.029,48.051,12800000.0
2009-03-02 06:03:00,48.073,48.08,48.07,48.07,12800000.0
2009-03-02 06:04:00,48.066,48.077,48.066,48.077,11200000.0
2009-03-02 06:05:00,48.066,48.075,48.057,48.061,13800000.0
2009-03-02 06:06:00,48.071,48.078,48.071,48.078,17600000.0
2009-03-02 06:07:00,48.075,48.083,48.068,48.083,12800000.0
2009-03-02 06:08:00,48.077,48.088,47.994,48.088,12800000.0
2009-03-02 06:09:00,48.079,48.079,48.043,48.043,11200000.0
2009-03-02 06:10:00,48.024,48.024,48.01,48.018,14400000.0
2009-03-02 06:11:00,48.012,48.012,48.0,48.009,17600000.0
2009-03-02 06:12:00,48.003,48.004,47.983,47.988,12800000.0
2009-03-02 06:13:00,47.992,48.002,47.982,47.998,9600000.0
2009-03-02 06:14:00,47.991,48.007,47.991,48.004,14400000.0
2009-03-02 06:15:00,47.989,47.995,47.966,47.966,17600000.0
2009-03-02 06:16:00,47.979,47.992,47.979,47.98,17600000.0
2009-03-02 06:17:00,47.968,47.968,47.955,47.96,9600000.0
2009-03-02 06:18:00,47.962,47.969,47.962,47.967,13800000.0
2009-03-02 06:19:00,47.972,47.978,47.97,47.97,9600000.0
2009-03-02 06:20:00,47.978,47.979,47.97,47.978,12800000.0
2009-03-02 06:21:00,47.983,47.988,47.976,47.984,12800000.0
2009-03-02 06:22:00,47.989,48.002,47.987,48.002,12800000.0
2009-03-02 06:23:00,48.018,48.018,48.008,48.013,17600000.0
2009-03-02 06:24:00,48.01,48.013,48.003,48.003,11200000.0
2009-03-02 06:25:00,48.017,48.056,48.017,48.052,10600000.0
2009-03-02 06:26:00,48.036,48.046,48.026,48.046,11200000.0
2009-03-02 06:27:00,48.049,48.087,48.049,48.087,11200000.0
2009-03-02 06:28:00,48.086,48.086,48.07,48.074,11600000.0
2009-03-02 06:29:00,48.077,48.083,48.073,48.083,12800000.0
2009-03-02 06:30:00,48.087,48.101,48.08,48.08,12800000.0
2009-03-02 06:31:00,48.092,48.098,48.092,48.096,13200000.0
2009-03-02 06:32:00,48.102,48.128,48.102,48.128,11200000.0
2009-03-02 06:33:00,48.122,48.129,48.114,48.128,18000000.0
2009-03-02 06:34:00,48.122,48.127,48.114,48.124,11200000.0
2009-03-02 06:35:00,48.116,48.116,48.104,48.104,12800000.0
2009-03-02 06:36:00,48.107,48.107,48.09,48.09,8000000.0
2009-03-02 06:37:00,48.086,48.088,48.051,48.051,12800000.0
2009-03-02 06:38:00,48.036,48.037,48.029,48.029,9600000.0
2009-03-02 06:39:00,48.017,48.063,48.017,48.063,9600000.0
2009-03-02 06:40:00,48.062,48.077,48.062,48.077,12800000.0
2009-03-02 06:41:00,48.087,48.095,48.084,48.094,12800000.0
2009-03-02 06:42:00,48.082,48.082,48.07,48.082,12800000.0
2009-03-02 06:43:00,48.079,48.094,48.069,48.094,13200000.0
2009-03-02 06:44:00,48.083,48.083,48.061,48.062,17600000.0
2009-03-02 06:45:00,48.03,48.043,48.03,48.041,17600000.0
2009-03-02 06:46:00,48.055,48.064,48.053,48.059,11200000.0
2009-03-02 06:47:00,48.057,48.057,48.043,48.043,12800000.0
2009-03-02 06:48:00,48.038,48.048,48.032,48.048,12800000.0
2009-03-02 06:49:00,48.044,48.053,48.028,48.053,12800000.0
2009-03-02 06:50:00,48.056,48.059,48.053,48.055,12800000.0
2009-03-02 06:51:00,48.057,48.067,48.057,48.067,12800000.0
2009-03-02 06:52:00,48.078,48.083,48.061,48.076,12800000.0
2009-03-02 06:53:00,48.07,48.07,48.058,48.058,17600000.0
2009-03-02 06:54:00,48.054,48.054,48.043,48.044,14400000.0
2009-03-02 06:55:00,48.039,48.039,48.022,48.033,11200000.0
2009-03-02 06:56:00,48.031,48.037,48.027,48.036,12800000.0
2009-03-02 06:57:00,48.04,48.052,48.034,48.041,11200000.0
2009-03-02 06:58:00,48.045,48.054,48.04,48.04,17600000.0
2009-03-02 06:59:00,48.042,48.048,48.026,48.043,12800000.0
2009-03-02 07:00:00,48.032,48.032,47.922,48.021,14400000.0
2009-03-02 07:01:00,48.057,48.064,48.046,48.059,17600000.0
2009-03-02 07:02:00,48.051,48.053,48.041,48.041,11200000.0
2009-03-02 07:03:00,48.055,48.067,48.055,48.06,12800000.0
2009-03-02 07:04:00,48.062,48.074,48.062,48.073,12800000.0
2009-03-02 07:05:00,48.089,48.089,48.07,48.082,11200000.0
2009-03-02 07:06:00,48.08,48.095,48.075,48.095,12800000.0
2009-03-02 07:07:00,48.119,48.119,48.115,48.119,11200000.0
2009-03-02 07:08:00,48.124,48.128,48.12,48.128,11200000.0
2009-03-02 07:09:00,48.117,48.117,48.096,48.096,12800000.0
2009-03-02 07:10:00,48.081,48.081,48.044,48.051,11200000.0
2009-03-02 07:11:00,48.055,48.081,48.053,48.081,12800000.0
2009-03-02 07:12:00,48.071,48.086,48.071,48.086,11200000.0
2009-03-02 07:13:00,48.072,48.072,48.041,48.041,12800000.0
2009-03-02 07:14:00,48.045,48.05,48.032,48.049,11200000.0
2009-03-02 07:15:00,48.06,48.069,48.06,48.067,11200000.0
2009-03-02 07:16:00,48.068,48.073,48.064,48.071,17600000.0
2009-03-02 07:17:00,48.077,48.078,48.06,48.06,12800000.0
2009-03-02 07:18:00,48.051,48.06,48.051,48.06,9600000.0
2009-03-02 07:19:00,48.054,48.058,48.048,48.051,12800000.0
2009-03-02 07:20:00,48.047,48.052,48.039,48.049,16000000.0
2009-03-02 07:21:00,48.047,48.069,48.047,48.065,12800000.0
2009-03-02 07:22:00,48.063,48.067,48.054,48.067,17600000.0
2009-03-02 07:23:00,48.063,48.063,48.053,48.053,11200000.0
2009-03-02 07:24:00,48.025,48.044,48.025,48.035,16000000.0
2009-03-02 07:25:00,48.039,48.042,48.022,48.042,16000000.0
2009-03-02 07:26:00,48.04,48.048,48.035,48.044,16000000.0
2009-03-02 07:27:00,48.041,48.041,48.036,48.037,8000000.0
2009-03-02 07:28:00,47.992,48.031,47.992,48.031,14400000.0
2009-03-02 07:29:00,48.04,48.051,48.038,48.042,14400000.0
2009-03-02 07:30:00,48.038,48.078,48.038,48.078,12800000.0
2009-03-02 07:31:00,48.07,48.08,48.07,48.074,17600000.0
2009-03-02 07:32:00,48.036,48.056,48.035,48.053,12800000.0
2009-03-02 07:33:00,48.067,48.067,48.052,48.052,9600000.0
2009-03-02 07:34:00,48.042,48.055,48.042,48.043,12800000.0
2009-03-02 07:35:00,48.052,48.068,48.052,48.068,16000000.0
2009-03-02 07:36:00,48.064,48.065,48.055,48.063,16000000.0
2009-03-02 07:37:00,48.063,48.075,48.062,48.069,11200000.0
2009-03-02 07:38:00,48.078,48.088,48.074,48.087,11600000.0
2009-03-02 07:39:00,48.097,48.108,48.09,48.108,11200000.0
2009-03-02 07:40:00,48.107,48.109,48.104,48.104,11200000.0
2009-03-02 07:41:00,48.093,48.094,48.084,48.089,12800000.0
2009-03-02 07:42:00,48.088,48.091,48.085,48.09,12800000.0
2009-03-02 07:43:00,48.078,48.078,48.043,48.056,12800000.0
2009-03-02 07:44:00,48.039,48.051,48.039,48.051,11200000.0
2009-03-02 07:45:00,48.06,48.081,48.06,48.081,8000000.0
2009-03-02 07:46:00,48.084,48.087,48.08,48.087,11200000.0
2009-03-02 07:47:00,48.086,48.098,48.086,48.086,14400000.0
2009-03-02 07:48:00,48.099,48.11,48.099,48.108,8000000.0
2009-03-02 07:49:00,48.104,48.109,48.096,48.096,17600000.0
2009-03-02 07:50:00,48.104,48.104,48.091,48.101,16000000.0
2009-03-02 07:51:00,48.099,48.109,48.083,48.086,12800000.0
2009-03-02 07:52:00,48.105,48.115,48.097,48.115,16400000.0
2009-03-02 07:53:00,48.112,48.121,48.108,48.121,12800000.0
2009-03-02 07:54:00,48.109,48.115,48.103,48.113,13200000.0
2009-03-02 07:55:00,48.118,48.119,48.103,48.112,12800000.0
2009-03-02 07:56:00,48.104,48.112,48.103,48.105,16000000.0
2009-03-02 07:57:00,48.1,48.1,48.094,48.094,9600000.0
2009-03-02 07:58:00,48.086,48.105,48.086,48.105,11200000.0
2009-03-02 07:59:00,48.087,48.087,48.077,48.086,12800000.0
2009-03-02 08:00:00,48.09,48.09,48.071,48.078,14400000.0
2009-03-02 08:01:00,48.066,48.066,48.054,48.056,8000000.0
2009-03-02 08:02:00,48.05,48.054,48.044,48.045,12200000.0
2009-03-02 08:03:00,48.052,48.068,48.052,48.068,11200000.0
2009-03-02 08:04:00,48.097,48.111,48.084,48.111,11200000.0
2009-03-02 08:05:00,48.115,48.117,48.109,48.115,14400000.0
2009-03-02 08:06:00,48.121,48.131,48.117,48.131,17600000.0
2009-03-02 08:07:00,48.133,48.143,48.132,48.143,11200000.0
2009-03-02 08:08:00,48.135,48.144,48.129,48.137,12800000.0
2009-03-02 08:09:00,48.131,48.156,48.131,48.156,12800000.0
2009-03-02 08:10:00,48.141,48.164,48.141,48.164,12800000.0
2009-03-02 08:11:00,48.174,48.178,48.168,48.176,11200000.0
2009-03-02 08:12:00,48.169,48.184,48.161,48.184,16000000.0
2009-03-02 08:13:00,48.184,48.184,48.174,48.176,11200000.0
2009-03-02 08:14:00,48.181,48.184,48.168,48.184,11200000.0
2009-03-02 08:15:00,48.182,48.182,48.144,48.15,16400000.0
2009-03-02 08:16:00,48.158,48.158,48.132,48.132,11600000.0
2009-03-02 08:17:00,48.125,48.125,48.115,48.119,12800000.0
2009-03-02 08:18:00,48.132,48.132,48.128,48.13,12800000.0
2009-03-02 08:19:00,48.13,48.139,48.12,48.123,14400000.0
2009-03-02 08:20:00,48.128,48.129,48.113,48.113,11200000.0
2009-03-02 08:21:00,48.15,48.155,48.141,48.152,9600000.0
2009-03-02 08:22:00,48.168,48.174,48.156,48.156,11200000.0
2009-03-02 08:23:00,48.138,48.147,48.132,48.147,11200000.0
2009-03-02 08:24:00,48.155,48.158,48.151,48.155,17600000.0
2009-03-02 08:25:00,48.153,48.162,48.146,48.158,12800000.0
2009-03-02 08:26:00,48.158,48.167,48.141,48.163,12200000.0
2009-03-02 08:27:00,48.154,48.154,48.108,48.108,12800000.0
2009-03-02 08:28:00,48.126,48.131,48.117,48.131,17600000.0
2009-03-02 08:29:00,48.139,48.149,48.134,48.149,14400000.0
2009-03-02 08:30:00,48.153,48.153,48.139,48.139,11200000.0
2009-03-02 08:31:00,48.136,48.145,48.129,48.129,12800000.0
2009-03-02 08:32:00,48.117,48.142,48.117,48.14,11200000.0
2009-03-02 08:33:00,48.14,48.14,48.132,48.132,11200000.0
2009-03-02 08:34:00,48.14,48.142,48.133,48.134,17600000.0
2009-03-02 08:35:00,48.132,48.132,48.115,48.129,17600000.0
2009-03-02 08:36:00,48.125,48.134,48.115,48.115,17600000.0
2009-03-02 08:37:00,48.117,48.117,48.109,48.11,10600000.0
2009-03-02 08:38:00,48.105,48.112,48.096,48.112,16000000.0
2009-03-02 08:39:00,48.093,48.11,48.093,48.109,16000000.0
2009-03-02 08:40:00,48.105,48.108,48.099,48.108,16000000.0
2009-03-02 08:41:00,48.098,48.103,48.097,48.101,17600000.0
2009-03-02 08:42:00,48.096,48.096,48.074,48.077,12800000.0
2009-03-02 08:43:00,48.086,48.096,48.084,48.09,12800000.0
2009-03-02 08:44:00,48.098,48.107,48.095,48.104,12800000.0
2009-03-02 08:45:00,48.106,48.119,48.104,48.117,16000000.0
2009-03-02 08:46:00,48.12,48.129,48.12,48.127,11200000.0
2009-03-02 08:47:00,48.128,48.128,48.113,48.122,11200000.0
2009-03-02 08:48:00,48.129,48.138,48.129,48.138,12800000.0
2009-03-02 08:49:00,48.144,48.144,48.124,48.128,17600000.0
2009-03-02 08:50:00,48.126,48.133,48.122,48.122,12800000.0
2009-03-02 08:51:00,48.116,48.16,48.108,48.16,17600000.0
2009-03-02 08:52:00,48.191,48.219,48.188,48.219,11200000.0
2009-03-02 08:53:00,48.252,48.305,48.252,48.305,16000000.0
2009-03-02 08:54:00,48.375,48.41,48.375,48.41,14400000.0
2009-03-02 08:55:00,48.424,48.424,48.373,48.373,16000000.0
2009-03-02 08:56:00,48.358,48.358,48.263,48.263,13200000.0
2009-03-02 08:57:00,48.244,48.258,48.244,48.253,11200000.0
2009-03-02 08:58:00,48.242,48.252,48.242,48.249,12800000.0
2009-03-02 08:59:00,48.259,48.259,48.248,48.249,12800000.0
2009-03-02 09:00:00,48.248,48.251,48.247,48.247,17600000.0
2009-03-02 09:01:00,48.245,48.251,48.24,48.243,11200000.0
2009-03-02 09:02:00,48.249,48.272,48.244,48.27,11200000.0
2009-03-02 09:03:00,48.269,48.269,48.23,48.244,16000000.0
2009-03-02 09:04:00,48.238,48.268,48.233,48.268,11200000.0
2009-03-02 09:05:00,48.278,48.296,48.278,48.291,11200000.0
2009-03-02 09:06:00,48.318,48.365,48.318,48.365,12200000.0
2009-03-02 09:07:00,48.377,48.42,48.377,48.414,12800000.0
2009-03-02 09:08:00,48.416,48.416,48.401,48.404,12800000.0
2009-03-02 09:09:00,48.401,48.416,48.398,48.416,18000000.0
2009-03-02 09:10:00,48.427,48.427,48.404,48.404,12800000.0
2009-03-02 09:11:00,48.383,48.383,48.363,48.365,12800000.0
2009-03-02 09:12:00,48.358,48.374,48.351,48.351,12200000.0
2009-03-02 09:13:00,48.347,48.35,48.308,48.308,11200000.0
2009-03-02 09:14:00,48.305,48.307,48.294,48.294,11200000.0
2009-03-02 09:15:00,48.293,48.347,48.293,48.347,11200000.0
2009-03-02 09:16:00,48.342,48.342,48.304,48.305,12800000.0
2009-03-02 09:17:00,48.3,48.302,48.292,48.292,11200000.0
2009-03-02 09:18:00,48.273,48.273,48.258,48.263,14400000.0
2009-03-02 09:19:00,48.252,48.252,48.22,48.22,12800000.0
2009-03-02 09:20:00,48.203,48.212,48.199,48.212,16000000.0
2009-03-02 09:21:00,48.218,48.224,48.212,48.212,11200000.0
2009-03-02 09:22:00,48.231,48.239,48.217,48.217,17600000.0
2009-03-02 09:23:00,48.209,48.212,48.204,48.21,12800000.0
2009-03-02 09:24:00,48.209,48.229,48.199,48.229,12800000.0
2009-03-02 09:25:00,48.26,48.26,48.228,48.228,12800000.0
2009-03-02 09:26:00,48.231,48.241,48.222,48.226,11200000.0
2009-03-02 09:27:00,48.218,48.221,48.209,48.209,11200000.0
2009-03-02 09:28:00,48.199,48.208,48.198,48.208,12200000.0
2009-03-02 09:29:00,48.209,48.209,48.191,48.191,11200000.0
2009-03-02 09:30:00,48.186,48.188,48.181,48.181,12800000.0
2009-03-02 09:31:00,48.155,48.161,48.144,48.144,12800000.0
2009-03-02 09:32:00,48.115,48.122,48.104,48.108,14800000.0
2009-03-02 09:33:00,48.116,48.126,48.102,48.112,12800000.0
2009-03-02 09:34:00,48.1,48.1,48.085,48.09,11200000.0
2009-03-02 09:35:00,48.093,48.11,48.093,48.11,12800000.0
2009-03-02 09:36:00,48.139,48.152,48.135,48.144,16000000.0
2009-03-02 09:37:00,48.183,48.231,48.169,48.209,16000000.0
2009-03-02 09:38:00,48.177,48.177,48.149,48.149,11200000.0
2009-03-02 09:39:00,48.145,48.148,48.138,48.138,12800000.0
2009-03-02 09:40:00,48.134,48.167,48.134,48.161,16000000.0
2009-03-02 09:41:00,48.176,48.179,48.172,48.173,11200000.0
2009-03-02 09:42:00,48.175,48.187,48.175,48.187,10600000.0
2009-03-02 09:43:00,48.205,48.205,48.184,48.2,12800000.0
2009-03-02 09:44:00,48.195,48.202,48.194,48.197,8000000.0
2009-03-02 09:45:00,48.205,48.205,48.189,48.189,12800000.0
2009-03-02 09:46:00,48.186,48.19,48.144,48.144,11200000.0
2009-03-02 09:47:00,48.186,48.19,48.16,48.16,12800000.0
2009-03-02 09:48:00,48.147,48.147,48.133,48.133,11200000.0
2009-03-02 09:49:00,48.147,48.17,48.144,48.17,12800000.0
2009-03-02 09:50:00,48.154,48.154,48.099,48.099,16000000.0
2009-03-02 09:51:00,48.077,48.096,48.074,48.074,16000000.0
2009-03-02 09:52:00,48.064,48.071,48.058,48.067,10600000.0
2009-03-02 09:53:00,48.055,48.069,48.055,48.069,12800000.0
2009-03-02 09:54:00,48.055,48.055,48.045,48.045,18000000.0
2009-03-02 09:55:00,48.046,48.046,48.026,48.026,11600000.0
2009-03-02 09:56:00,48.064,48.071,48.064,48.068,12800000.0
2009-03-02 09:57:00,48.073,48.073,48.031,48.031,17600000.0
2009-03-02 09:58:00,48.006,48.012,47.899,48.012,17600000.0
2009-03-02 09:59:00,47.993,48.012,47.993,48.009,17600000.0
2009-03-02 10:00:00,48.008,48.008,47.994,48.005,11200000.0
2009-03-02 10:01:00,47.993,47.999,47.988,47.989,12800000.0
2009-03-02 10:02:00,48.019,48.031,48.019,48.031,16000000.0
2009-03-02 10:03:00,48.037,48.038,48.023,48.023,11200000.0
2009-03-02 10:04:00,48.022,48.022,48.005,48.019,12800000.0
2009-03-02 10:05:00,48.032,48.034,48.005,48.005,8000000.0
2009-03-02 10:06:00,47.993,48.019,47.993,48.019,17600000.0
2009-03-02 10:07:00,48.03,48.104,48.03,48.104,12800000.0
2009-03-02 10:08:00,48.088,48.088,48.05,48.054,11200000.0
2009-03-02 10:09:00,48.046,48.068,48.046,48.068,12800000.0
2009-03-02 10:10:00,48.086,48.086,48.069,48.08,11200000.0
2009-03-02 10:11:00,48.077,48.077,48.057,48.057,11200000.0
2009-03-02 10:12:00,48.053,48.059,48.041,48.058,12800000.0
2009-03-02 10:13:00,48.054,48.065,48.036,48.036,13200000.0
2009-03-02 10:14:00,48.052,48.052,48.016,48.016,11200000.0
2009-03-02 10:15:00,47.982,47.982,47.957,47.957,12800000.0
2009-03-02 10:16:00,47.955,47.955,47.939,47.941,12800000.0
2009-03-02 10:17:00,47.942,47.966,47.942,47.963,11200000.0
2009-03-02 10:18:00,47.95,47.95,47.926,47.946,11200000.0
2009-03-02 10:19:00,47.936,47.956,47.936,47.947,11200000.0
2009-03-02 10:20:00,47.945,47.962,47.945,47.954,17600000.0
2009-03-02 10:21:00,47.946,47.95,47.938,47.948,8000000.0
2009-03-02 10:22:00,47.959,47.964,47.952,47.959,11200000.0
2009-03-02 10:23:00,47.959,47.967,47.947,47.947,11200000.0
2009-03-02 10:24:00,47.909,47.918,47.907,47.907,12800000.0
2009-03-02 10:25:00,47.915,47.92,47.907,47.918,11200000.0
2009-03-02 10:26:00,47.938,47.956,47.932,47.956,12800000.0
2009-03-02 10:27:00,47.992,48.028,47.992,48.028,11200000.0
2009-03-02 10:28:00,48.047,48.047,48.027,48.027,12200000.0
2009-03-02 10:29:00,48.03,48.044,48.03,48.031,11200000.0
2009-03-02 10:30:00,48.013,48.023,48.0,48.003,12800000.0
2009-03-02 10:31:00,47.987,47.987,47.958,47.971,12800000.0
2009-03-02 10:32:00,47.967,47.99,47.967,47.99,17600000.0
2009-03-02 10:33:00,47.978,47.98,47.97,47.97,11200000.0
2009-03-02 10:34:00,47.974,47.994,47.974,47.994,11200000.0
2009-03-02 10:35:00,48.001,48.002,47.992,47.999,11200000.0
2009-03-02 10:36:00,48.005,48.009,47.968,47.968,11200000.0
2009-03-02 10:37:00,47.933,47.935,47.838,47.93,11200000.0
2009-03-02 10:38:00,47.926,47.926,47.876,47.884,12800000.0
2009-03-02 10:39:00,47.871,47.879,47.871,47.879,11200000.0
2009-03-02 10:40:00,47.89,47.891,47.879,47.891,16000000.0
2009-03-02 10:41:00,47.883,47.914,47.883,47.914,12800000.0
2009-03-02 10:42:00,47.934,47.934,47.913,47.921,11200000.0
2009-03-02 10:43:00,47.93,47.951,47.93,47.945,11200000.0
2009-03-02 10:44:00,47.956,47.975,47.956,47.971,12800000.0
2009-03-02 10:45:00,47.977,47.979,47.955,47.979,13200000.0
2009-03-02 10:46:00,47.982,47.982,47.936,47.936,12800000.0
2009-03-02 10:47:00,47.917,47.939,47.895,47.939,12800000.0
2009-03-02 10:48:00,47.928,47.931,47.918,47.931,12800000.0
2009-03-02 10:49:00,47.924,47.957,47.924,47.957,11200000.0
2009-03-02 10:50:00,47.944,47.944,47.911,47.911,16000000.0
2009-03-02 10:51:00,47.912,47.928,47.912,47.924,18000000.0
2009-03-02 10:52:00,47.924,47.952,47.924,47.952,11200000.0
2009-03-02 10:53:00,47.938,47.938,47.918,47.923,11200000.0
2009-03-02 10:54:00,47.929,47.94,47.929,47.935,17600000.0
2009-03-02 10:55:00,47.944,48.005,47.944,48.005,11200000.0
2009-03-02 10:56:00,48.003,48.003,47.993,48.0,11200000.0
2009-03-02 10:57:00,48.009,48.016,48.008,48.01,16000000.0
2009-03-02 10:58:00,48.01,48.01,47.913,48.002,12800000.0
2009-03-02 10:59:00,47.989,48.004,47.977,47.999,11200000.0
2009-03-02 11:00:00,48.01,48.039,48.01,48.039,12800000.0
2009-03-02 11:01:00,48.029,48.034,48.027,48.032,12800000.0
2009-03-02 11:02:00,48.031,48.062,48.031,48.062,16000000.0
2009-03-02 11:03:00,48.086,48.093,48.068,48.071,12800000.0
2009-03-02 11:04:00,48.081,48.081,48.066,48.08,14400000.0
2009-03-02 11:05:00,48.091,48.091,48.072,48.076,9600000.0
2009-03-02 11:06:00,48.084,48.094,48.077,48.094,17600000.0
2009-03-02 11:07:00,48.089,48.097,48.076,48.096,17600000.0
2009-03-02 11:08:00,48.06,48.128,48.06,48.128,11200000.0
2009-03-02 11:09:00,48.121,48.121,48.09,48.102,18000000.0
2009-03-02 11:10:00,48.129,48.145,48.129,48.144,12800000.0
2009-03-02 11:11:00,48.14,48.14,48.086,48.086,11200000.0
2009-03-02 11:12:00,48.088,48.093,48.08,48.093,17600000.0
2009-03-02 11:13:00,48.08,48.092,48.063,48.071,14400000.0
2009-03-02 11:14:00,48.058,48.059,48.027,48.028,11200000.0
2009-03-02 11:15:00,48.049,48.059,48.048,48.059,11200000.0
2009-03-02 11:16:00,48.04,48.055,48.04,48.055,12800000.0
2009-03-02 11:17:00,48.076,48.076,48.061,48.061,11200000.0
2009-03-02 11:18:00,48.036,48.036,47.981,47.981,12800000.0
2009-03-02 11:19:00,47.957,47.96,47.95,47.95,17000000.0
2009-03-02 11:20:00,47.942,47.952,47.937,47.949,12800000.0
2009-03-02 11:21:00,47.949,47.949,47.934,47.935,14400000.0
2009-03-02 11:22:00,47.921,47.921,47.89,47.89,12800000.0
2009-03-02 11:23:00,47.877,47.877,47.862,47.867,11200000.0
2009-03-02 11:24:00,47.864,47.871,47.849,47.85,12200000.0
2009-03-02 11:25:00,47.825,47.86,47.819,47.86,17000000.0
2009-03-02 11:26:00,47.875,47.877,47.869,47.874,9600000.0
2009-03-02 11:27:00,47.866,47.875,47.855,47.875,8000000.0
2009-03-02 11:28:00,47.89,47.913,47.89,47.913,13800000.0
2009-03-02 11:29:00,47.924,47.97,47.924,47.97,14400000.0
2009-03-02 11:30:00,47.987,48.0,47.986,48.0,14400000.0
2009-03-02 11:31:00,48.023,48.042,48.023,48.042,11200000.0
2009-03-02 11:32:00,48.039,48.073,48.037,48.073,17600000.0
2009-03-02 11:33:00,48.09,48.102,48.085,48.085,12800000.0
2009-03-02 11:34:00,48.087,48.099,48.087,48.09,12800000.0
2009-03-02 11:35:00,48.095,48.13,48.095,48.13,11200000.0
2009-03-02 11:36:00,48.155,48.155,48.148,48.148,12800000.0
2009-03-02 11:37:00,48.142,48.145,48.134,48.134,11200000.0
2009-03-02 11:38:00,48.141,48.151,48.129,48.129,11200000.0
2009-03-02 11:39:00,48.127,48.128,48.1,48.1,11200000.0
2009-03-02 11:40:00,48.075,48.075,48.063,48.07,11600000.0
2009-03-02 11:41:00,48.072,48.077,48.07,48.073,9600000.0
2009-03-02 11:42:00,48.066,48.07,48.05,48.061,17600000.0
2009-03-02 11:43:00,48.062,48.062,48.037,48.042,11600000.0
2009-03-02 11:44:00,48.03,48.031,48.018,48.024,11200000.0
2009-03-02 11:45:00,48.027,48.032,48.027,48.031,14400000.0
2009-03-02 11:46:00,48.025,48.044,48.025,48.044,11200000.0
2009-03-02 11:47:00,48.071,48.11,48.061,48.11,17600000.0
2009-03-02 11:48:00,48.14,48.164,48.14,48.164,11200000.0
2009-03-02 11:49:00,48.142,48.145,48.131,48.131,12800000.0
2009-03-02 11:50:00,48.115,48.12,48.111,48.111,17600000.0
2009-03-02 11:51:00,48.118,48.123,48.103,48.103,11200000.0
2009-03-02 11:52:00,48.101,48.103,48.085,48.088,11200000.0
2009-03-02 11:53:00,48.104,48.121,48.099,48.121,16000000.0
2009-03-02 11:54:00,48.124,48.124,48.11,48.112,13800000.0
2009-03-02 11:55:00,48.107,48.122,48.056,48.122,11200000.0
2009-03-02 11:56:00,48.132,48.14,48.132,48.134,12800000.0
2009-03-02 11:57:00,48.142,48.162,48.142,48.151,17600000.0
2009-03-02 11:58:00,48.141,48.141,48.133,48.135,11200000.0
2009-03-02 11:59:00,48.145,48.156,48.143,48.143,11200000.0
2009-03-02 12:00:00,48.132,48.132,48.121,48.13,11200000.0
2009-03-02 12:01:00,48.128,48.128,48.112,48.112,11200000.0
2009-03-02 12:02:00,48.106,48.115,48.106,48.113,14400000.0
2009-03-02 12:03:00,48.117,48.117,48.102,48.109,11200000.0
2009-03-02 12:04:00,48.114,48.12,48.104,48.12,17600000.0
2009-03-02 12:05:00,48.127,48.127,48.119,48.12,17600000.0
2009-03-02 12:06:00,48.118,48.118,48.092,48.092,12800000.0
2009-03-02 12:07:00,48.089,48.099,48.078,48.099,11200000.0
2009-03-02 12:08:00,48.094,48.103,48.09,48.097,11200000.0
2009-03-02 12:09:00,48.091,48.092,48.078,48.086,14400000.0
2009-03-02 12:10:00,48.079,48.079,48.059,48.059,11200000.0
2009-03-02 12:11:00,48.074,48.078,48.068,48.068,12800000.0
2009-03-02 12:12:00,48.07,48.092,48.07,48.092,11200000.0
2009-03-02 12:13:00,48.093,48.093,48.077,48.08,11600000.0
2009-03-02 12:14:00,48.077,48.077,48.053,48.057,12800000.0
2009-03-02 12:15:00,48.076,48.077,48.072,48.076,8000000.0
2009-03-02 12:16:00,48.049,48.067,48.044,48.067,12800000.0
2009-03-02 12:17:00,48.076,48.092,48.025,48.091,17600000.0
2009-03-02 12:18:00,48.081,48.086,48.052,48.052,16000000.0
2009-03-02 12:19:00,48.048,48.066,48.048,48.064,12800000.0
2009-03-02 12:20:00,48.057,48.057,48.035,48.038,14400000.0
2009-03-02 12:21:00,48.047,48.048,48.026,48.03,16400000.0
2009-03-02 12:22:00,48.048,48.052,48.039,48.052,16000000.0
2009-03-02 12:23:00,48.075,48.077,48.061,48.061,14400000.0
2009-03-02 12:24:00,48.062,48.069,48.058,48.067,12800000.0
2009-03-02 12:25:00,48.073,48.094,48.073,48.094,11200000.0
2009-03-02 12:26:00,48.099,48.099,48.088,48.094,11200000.0
2009-03-02 12:27:00,48.105,48.11,48.095,48.095,11200000.0
2009-03-02 12:28:00,48.082,48.093,48.077,48.091,12800000.0
2009-03-02 12:29:00,48.087,48.098,48.087,48.098,17600000.0
2009-03-02 12:30:00,48.094,48.096,48.067,48.067,17600000.0
2009-03-02 12:31:00,48.076,48.08,48.051,48.06,12200000.0
2009-03-02 12:32:00,48.057,48.068,48.055,48.062,12200000.0
2009-03-02 12:33:00,48.079,48.089,48.069,48.073,14800000.0
2009-03-02 12:34:00,48.078,48.101,48.078,48.078,12800000.0
2009-03-02 12:35:00,48.076,48.106,48.076,48.104,11200000.0
2009-03-02 12:36:00,48.108,48.123,48.108,48.123,11200000.0
2009-03-02 12:37:00,48.113,48.121,48.105,48.111,11200000.0
2009-03-02 12:38:00,48.128,48.138,48.044,48.132,17600000.0
2009-03-02 12:39:00,48.13,48.136,48.124,48.124,16000000.0
2009-03-02 12:40:00,48.117,48.119,48.098,48.11,16000000.0
2009-03-02 12:41:00,48.128,48.142,48.128,48.141,12800000.0
2009-03-02 12:42:00,48.142,48.147,48.14,48.141,13800000.0
2009-03-02 12:43:00,48.126,48.126,48.083,48.083,12800000.0
2009-03-02 12:44:00,48.063,48.079,48.06,48.069,17600000.0
2009-03-02 12:45:00,48.074,48.097,48.074,48.097,16000000.0
2009-03-02 12:46:00,48.084,48.085,48.073,48.074,12800000.0
2009-03-02 12:47:00,48.074,48.074,48.059,48.059,9600000.0
2009-03-02 12:48:00,48.058,48.058,48.048,48.048,11200000.0
2009-03-02 12:49:00,48.04,48.045,48.033,48.039,16000000.0
2009-03-02 12:50:00,48.036,48.036,48.025,48.03,14400000.0
2009-03-02 12:51:00,48.028,48.033,48.022,48.022,11200000.0
2009-03-02 12:52:00,48.025,48.025,48.005,48.007,11200000.0
2009-03-02 12:53:00,47.995,48.008,47.995,48.004,11200000.0
2009-03-02 12:54:00,48.012,48.013,47.999,47.999,12800000.0
2009-03-02 12:55:00,48.0,48.004,47.99,47.998,16000000.0
2009-03-02 12:56:00,47.997,47.999,47.986,47.999,9600000.0
2009-03-02 12:57:00,48.006,48.014,48.004,48.004,11200000.0
2009-03-02 12:58:00,48.0,48.0,47.987,47.995,17600000.0
2009-03-02 12:59:00,47.99,48.02,47.99,48.015,16000000.0
2009-03-02 13:00:00,48.029,48.051,48.027,48.051,12800000.0
2009-03-02 13:01:00,48.044,48.044,48.024,48.024,14400000.0
2009-03-02 13:02:00,48.025,48.026,48.013,48.022,13200000.0
2009-03-02 13:03:00,48.018,48.018,47.998,48.008,16000000.0
2009-03-02 13:04:00,47.984,48.004,47.984,47.994,11200000.0
2009-03-02 13:05:00,48.011,48.027,48.011,48.022,12800000.0
2009-03-02 13:06:00,47.999,48.009,47.999,48.008,11200000.0
2009-03-02 13:07:00,48.008,48.008,47.968,47.968,14400000.0
2009-03-02 13:08:00,47.947,47.971,47.947,47.956,17600000.0
2009-03-02 13:09:00,47.984,47.996,47.984,47.989,12800000.0
2009-03-02 13:10:00,48.004,48.043,48.004,48.043,15400000.0
2009-03-02 13:11:00,48.027,48.032,48.026,48.028,11200000.0
2009-03-02 13:12:00,48.02,48.035,48.02,48.027,12800000.0
2009-03-02 13:13:00,48.014,48.025,48.009,48.009,17600000.0
2009-03-02 13:14:00,48.012,48.012,47.959,47.959,12800000.0
2009-03-02 13:15:00,47.962,47.965,47.957,47.962,12800000.0
2009-03-02 13:16:00,47.936,47.939,47.92,47.931,17600000.0
2009-03-02 13:17:00,47.935,47.959,47.932,47.959,9600000.0
2009-03-02 13:18:00,47.973,48.002,47.971,48.002,11200000.0
2009-03-02 13:19:00,48.008,48.008,48.0,48.006,16000000.0
2009-03-02 13:20:00,47.991,48.018,47.991,48.018,17600000.0
2009-03-02 13:21:00,48.024,48.024,48.0,48.024,11600000.0
2009-03-02 13:22:00,48.016,48.019,48.003,48.003,12800000.0
2009-03-02 13:23:00,47.999,48.001,47.999,48.0,8000000.0
2009-03-02 13:24:00,48.01,48.01,48.001,48.005,11200000.0
2009-03-02 13:25:00,47.992,47.999,47.99,47.995,17600000.0
2009-03-02 13:26:00,47.992,47.992,47.953,47.953,17600000.0
2009-03-02 13:27:00,47.962,47.985,47.962,47.978,9600000.0
2009-03-02 13:28:00,47.992,47.992,47.9,47.979,16000000.0
2009-03-02 13:29:00,47.865,47.97,47.865,47.97,11600000.0
2009-03-02 13:30:00,47.983,47.987,47.972,47.978,12800000.0
2009-03-02 13:31:00,48.003,48.028,48.003,48.028,11200000.0
2009-03-02 13:32:00,48.023,48.023,48.014,48.022,11200000.0
2009-03-02 13:33:00,48.023,48.023,47.977,47.977,19200000.0
2009-03-02 13:34:00,47.991,47.998,47.991,47.992,12800000.0
2009-03-02 13:35:00,47.998,48.021,47.989,48.021,36200000.0
2009-03-02 13:36:00,48.031,48.031,48.019,48.019,17600000.0
2009-03-02 13:37:00,48.018,48.018,47.995,47.995,14400000.0
2009-03-02 13:38:00,47.989,47.99,47.977,47.983,33600000.0
2009-03-02 13:39:00,47.994,48.002,47.994,48.001,14400000.0
2009-03-02 13:40:00,47.988,47.988,47.969,47.971,40400000.0
2009-03-02 13:41:00,47.979,48.016,47.979,48.016,16000000.0
2009-03-02 13:42:00,47.997,48.004,47.99,47.99,11200000.0
2009-03-02 13:43:00,47.992,47.992,47.979,47.982,27200000.0
2009-03-02 13:44:00,47.986,47.986,47.964,47.964,33600000.0
2009-03-02 13:45:00,47.957,47.961,47.945,47.945,20800000.0
2009-03-02 13:46:00,47.944,47.944,47.873,47.873,24000000.0
2009-03-02 13:47:00,47.876,47.908,47.876,47.907,12800000.0
2009-03-02 13:48:00,47.902,47.912,47.9,47.9,13200000.0
2009-03-02 13:49:00,47.907,47.91,47.907,47.91,17600000.0
2009-03-02 13:50:00,47.924,47.945,47.92,47.945,11200000.0
2009-03-02 13:51:00,47.971,47.984,47.963,47.963,24000000.0
2009-03-02 13:52:00,47.966,47.978,47.966,47.97,12800000.0
2009-03-02 13:53:00,47.979,47.979,47.956,47.956,17000000.0
2009-03-02 13:54:00,47.945,47.945,47.922,47.922,25600000.0
2009-03-02 13:55:00,47.905,47.932,47.905,47.922,13800000.0
2009-03-02 13:56:00,47.927,47.943,47.927,47.943,14400000.0
2009-03-02 13:57:00,47.966,47.969,47.948,47.948,28800000.0
2009-03-02 13:58:00,47.928,47.928,47.907,47.907,13800000.0
2009-03-02 13:59:00,47.907,47.911,47.892,47.892,32000000.0
2009-03-02 14:00:00,47.894,47.906,47.894,47.902,48000000.0
2009-03-02 14:01:00,47.902,47.902,47.877,47.877,32000000.0
2009-03-02 14:02:00,47.857,47.877,47.857,47.865,14400000.0
2009-03-02 14:03:00,47.883,47.89,47.88,47.88,14400000.0
2009-03-02 14:04:00,47.879,47.894,47.879,47.894,11600000.0
2009-03-02 14:05:00,47.886,47.887,47.88,47.886,24000000.0
2009-03-02 14:06:00,47.893,47.894,47.882,47.888,36800000.0
2009-03-02 14:07:00,47.893,47.909,47.893,47.904,40000000.0
2009-03-02 14:08:00,47.891,47.894,47.884,47.894,8000000.0
2009-03-02 14:09:00,47.891,47.898,47.885,47.887,34000000.0
2009-03-02 14:10:00,47.881,47.894,47.881,47.894,33600000.0
2009-03-02 14:11:00,47.897,47.899,47.889,47.893,14400000.0
2009-03-02 14:12:00,47.888,47.897,47.883,47.883,27200000.0
2009-03-02 14:13:00,47.884,47.884,47.873,47.878,14400000.0
2009-03-02 14:14:00,47.889,47.892,47.887,47.887,12800000.0
2009-03-02 14:15:00,47.883,47.887,47.874,47.878,28800000.0
2009-03-02 14:16:00,47.871,47.876,47.862,47.87,25600000.0
2009-03-02 14:17:00,47.849,47.859,47.841,47.859,13200000.0
2009-03-02 14:18:00,47.853,47.855,47.846,47.847,16000000.0
2009-03-02 14:19:00,47.86,47.865,47.849,47.849,12200000.0
2009-03-02 14:20:00,47.84,47.853,47.84,47.843,25600000.0
2009-03-02 14:21:00,47.831,47.847,47.829,47.847,28800000.0
2009-03-02 14:22:00,47.85,47.852,47.842,47.843,24000000.0
2009-03-02 14:23:00,47.853,47.869,47.853,47.866,48000000.0
2009-03-02 14:24:00,47.871,47.871,47.814,47.814,12800000.0
2009-03-02 14:25:00,47.803,47.817,47.797,47.815,12800000.0
2009-03-02 14:26:00,47.805,47.817,47.805,47.814,12800000.0
2009-03-02 14:27:00,47.835,47.862,47.835,47.854,17600000.0
2009-03-02 14:28:00,47.844,47.847,47.832,47.842,11200000.0
2009-03-02 14:29:00,47.847,47.861,47.847,47.861,36800000.0
2009-03-02 14:30:00,47.859,47.866,47.857,47.865,22400000.0
2009-03-02 14:31:00,47.86,47.862,47.858,47.859,20800000.0
2009-03-02 14:32:00,47.861,47.866,47.861,47.864,40000000.0
2009-03-02 14:33:00,47.854,47.854,47.842,47.843,24000000.0
2009-03-02 14:34:00,47.832,47.851,47.827,47.851,33600000.0
2009-03-02 14:35:00,47.848,47.848,47.793,47.793,14800000.0
2009-03-02 14:36:00,47.813,47.83,47.798,47.83,12800000.0
2009-03-02 14:37:00,47.854,47.855,47.837,47.837,11200000.0
2009-03-02 14:38:00,47.835,47.849,47.835,47.849,56000000.0
2009-03-02 14:39:00,47.855,47.915,47.855,47.915,12800000.0
2009-03-02 14:40:00,47.919,47.941,47.919,47.941,14400000.0
2009-03-02 14:41:00,47.946,47.947,47.941,47.941,56000000.0
2009-03-02 14:42:00,47.9,47.908,47.896,47.904,12800000.0
2009-03-02 14:43:00,47.901,47.901,47.894,47.894,25600000.0
2009-03-02 14:44:00,47.896,47.896,47.888,47.892,10600000.0
2009-03-02 14:45:00,47.909,47.93,47.909,47.93,11200000.0
2009-03-02 14:46:00,47.952,47.966,47.947,47.966,11200000.0
2009-03-02 14:47:00,47.975,47.999,47.975,47.993,16000000.0
2009-03-02 14:48:00,47.975,47.975,47.972,47.973,20000000.0
2009-03-02 14:49:00,47.972,47.991,47.971,47.981,32000000.0
2009-03-02 14:50:00,47.965,47.973,47.965,47.973,28800000.0
2009-03-02 14:51:00,47.995,48.001,47.995,47.996,32000000.0
2009-03-02 14:52:00,47.991,47.992,47.982,47.992,12800000.0
2009-03-02 14:53:00,47.993,47.998,47.988,47.99,17600000.0
2009-03-02 14:54:00,47.998,48.01,47.998,48.01,12800000.0
2009-03-02 14:55:00,48.015,48.017,48.01,48.017,16400000.0
2009-03-02 14:56:00,48.01,48.024,48.01,48.011,12800000.0
2009-03-02 14:57:00,47.996,47.996,47.985,47.985,12800000.0
2009-03-02 14:58:00,47.991,47.991,47.981,47.99,17600000.0
2009-03-02 14:59:00,47.973,48.004,47.973,48.004,8000000.0
2009-03-02 15:00:00,47.99,48.016,47.99,48.009,14400000.0
2009-03-02 15:01:00,48.005,48.009,47.997,47.997,12800000.0
2009-03-02 15:02:00,48.003,48.013,47.997,48.013,27200000.0
2009-03-02 15:03:00,48.015,48.019,48.012,48.012,12800000.0
2009-03-02 15:04:00,48.012,48.014,48.003,48.008,24000000.0
2009-03-02 15:05:00,48.006,48.02,47.998,48.013,11200000.0
2009-03-02 15:06:00,48.019,48.02,48.014,48.014,11200000.0
2009-03-02 15:07:00,48.021,48.021,48.005,48.005,25600000.0
2009-03-02 15:08:00,47.996,47.996,47.972,47.982,22400000.0
2009-03-02 15:09:00,47.992,47.999,47.983,47.983,16000000.0
2009-03-02 15:10:00,47.98,47.995,47.98,47.984,40000000.0
2009-03-02 15:11:00,47.974,47.982,47.973,47.975,32000000.0
2009-03-02 15:12:00,47.964,47.967,47.959,47.966,30200000.0
2009-03-02 15:13:00,47.967,47.977,47.966,47.977,44800000.0
2009-03-02 15:14:00,47.968,47.981,47.967,47.981,35200000.0
2009-03-02 15:15:00,47.991,47.997,47.991,47.991,22400000.0
2009-03-02 15:16:00,47.999,47.999,47.971,47.971,36800000.0
2009-03-02 15:17:00,47.952,47.97,47.952,47.966,22400000.0
2009-03-02 15:18:00,47.988,47.988,47.977,47.988,21800000.0
2009-03-02 15:19:00,47.998,48.006,47.983,47.983,16000000.0
2009-03-02 15:20:00,47.985,47.985,47.969,47.971,24000000.0
2009-03-02 15:21:00,47.979,47.991,47.979,47.988,8000000.0
2009-03-02 15:22:00,47.981,47.985,47.972,47.985,14400000.0
2009-03-02 15:23:00,47.965,47.985,47.965,47.979,48000000.0
2009-03-02 15:24:00,48.004,48.004,47.99,47.991,25600000.0
2009-03-02 15:25:00,47.988,48.016,47.988,48.016,27200000.0
2009-03-02 15:26:00,48.001,48.001,47.987,47.987,39400000.0
2009-03-02 15:27:00,47.999,48.016,47.999,48.01,29200000.0
2009-03-02 15:28:00,48.005,48.005,47.971,47.971,69800000.0
2009-03-02 15:29:00,47.972,47.98,47.892,47.98,46400000.0
2009-03-02 15:30:00,47.893,48.008,47.864,47.916,115200000.0
2009-03-02 15:31:00,48.07,48.104,48.07,48.074,60800000.0
2009-03-02 15:32:00,48.067,48.08,48.067,48.079,30800000.0
2009-03-02 15:33:00,48.062,48.065,48.042,48.057,30400000.0
2009-03-02 15:34:00,48.051,48.081,48.051,48.068,22400000.0
2009-03-02 15:35:00,48.07,48.074,48.055,48.074,33600000.0
2009-03-02 15:36:00,48.084,48.086,48.063,48.071,32000000.0
2009-03-02 15:37:00,48.09,48.111,48.09,48.111,30400000.0
2009-03-02 15:38:00,48.122,48.127,48.109,48.109,59200000.0
2009-03-02 15:39:00,48.103,48.103,48.086,48.086,36800000.0
2009-03-02 15:40:00,48.08,48.1,48.08,48.098,34600000.0
2009-03-02 15:41:00,48.096,48.099,48.088,48.09,25600000.0
2009-03-02 15:42:00,48.087,48.087,48.061,48.07,42600000.0
2009-03-02 15:43:00,48.081,48.097,48.081,48.097,27200000.0
2009-03-02 15:44:00,48.104,48.122,48.104,48.119,27200000.0
2009-03-02 15:45:00,48.117,48.125,48.099,48.125,16400000.0
2009-03-02 15:46:00,48.124,48.125,48.115,48.115,14400000.0
2009-03-02 15:47:00,48.114,48.127,48.114,48.123,30400000.0
2009-03-02 15:48:00,48.129,48.132,48.119,48.126,27200000.0
2009-03-02 15:49:00,48.138,48.147,48.138,48.147,11200000.0
2009-03-02 15:50:00,48.164,48.179,48.164,48.173,25600000.0
2009-03-02 15:51:00,48.173,48.184,48.169,48.184,43600000.0
2009-03-02 15:52:00,48.18,48.18,48.147,48.159,20800000.0
2009-03-02 15:53:00,48.161,48.161,48.147,48.155,24000000.0
2009-03-02 15:54:00,48.153,48.16,48.151,48.153,28800000.0
2009-03-02 15:55:00,48.149,48.149,48.124,48.136,24000000.0
2009-03-02 15:56:00,48.137,48.137,48.129,48.132,51200000.0
2009-03-02 15:57:00,48.134,48.141,48.129,48.129,12800000.0
2009-03-02 15:58:00,48.132,48.132,48.096,48.096,19200000.0
2009-03-02 15:59:00,48.081,48.1,48.081,48.093,36800000.0
2009-03-02 16:00:00,48.09,48.094,48.083,48.085,51200000.0
2009-03-02 16:01:00,48.08,48.08,48.067,48.067,41400000.0
2009-03-02 16:02:00,48.065,48.068,48.054,48.056,22400000.0
2009-03-02 16:03:00,48.059,48.059,48.037,48.037,62800000.0
2009-03-02 16:04:00,48.024,48.031,48.022,48.025,44200000.0
2009-03-02 16:05:00,48.025,48.034,48.024,48.034,48000000.0
2009-03-02 16:06:00,48.026,48.031,48.026,48.027,34600000.0
2009-03-02 16:07:00,48.027,48.027,48.009,48.011,32000000.0
2009-03-02 16:08:00,48.002,48.002,47.977,47.998,45200000.0
2009-03-02 16:09:00,48.009,48.012,48.003,48.007,44800000.0
2009-03-02 16:10:00,48.014,48.045,48.014,48.038,41000000.0
2009-03-02 16:11:00,48.043,48.066,48.043,48.05,14400000.0
2009-03-02 16:12:00,48.047,48.047,48.032,48.032,56400000.0
2009-03-02 16:13:00,48.031,48.034,48.022,48.03,11200000.0
2009-03-02 16:14:00,48.037,48.051,48.037,48.048,49000000.0
2009-03-02 16:15:00,48.066,48.085,48.066,48.085,59600000.0
2009-03-02 16:16:00,48.067,48.067,48.052,48.059,18000000.0
2009-03-02 16:17:00,48.051,48.059,48.048,48.059,37800000.0
2009-03-02 16:18:00,48.048,48.053,48.036,48.052,38400000.0
2009-03-02 16:19:00,48.052,48.062,48.052,48.062,22400000.0
2009-03-02 16:20:00,48.062,48.073,48.059,48.073,11200000.0
2009-03-02 16:21:00,48.093,48.127,48.093,48.127,27200000.0
2009-03-02 16:22:00,48.122,48.122,48.095,48.097,41600000.0
2009-03-02 16:23:00,48.096,48.108,48.092,48.107,43200000.0
2009-03-02 16:24:00,48.129,48.169,48.129,48.165,17600000.0
2009-03-02 16:25:00,48.138,48.138,48.118,48.132,33600000.0
2009-03-02 16:26:00,48.133,48.133,48.113,48.119,17600000.0
2009-03-02 16:27:00,48.119,48.139,48.119,48.131,35200000.0
2009-03-02 16:28:00,48.128,48.134,48.128,48.13,27200000.0
2009-03-02 16:29:00,48.133,48.135,48.124,48.124,11200000.0
2009-03-02 16:30:00,48.125,48.125,48.097,48.099,43200000.0
2009-03-02 16:31:00,48.108,48.122,48.108,48.111,41600000.0
2009-03-02 16:32:00,48.103,48.109,48.098,48.109,12800000.0
2009-03-02 16:33:00,48.106,48.111,48.098,48.108,27600000.0
2009-03-02 16:34:00,48.09,48.095,48.079,48.079,35200000.0
2009-03-02 16:35:00,48.083,48.088,48.08,48.087,52800000.0
2009-03-02 16:36:00,48.099,48.117,48.097,48.117,51200000.0
2009-03-02 16:37:00,48.143,48.15,48.131,48.131,41000000.0
2009-03-02 16:38:00,48.168,48.176,48.166,48.175,40400000.0
2009-03-02 16:39:00,48.174,48.174,48.162,48.162,35200000.0
2009-03-02 16:40:00,48.164,48.171,48.157,48.164,56000000.0
2009-03-02 16:41:00,48.169,48.18,48.165,48.18,73000000.0
2009-03-02 16:42:00,48.182,48.182,48.154,48.154,54400000.0
2009-03-02 16:43:00,48.176,48.184,48.153,48.153,17600000.0
2009-03-02 16:44:00,48.19,48.204,48.178,48.204,11200000.0
2009-03-02 16:45:00,48.206,48.215,48.202,48.209,58000000.0
2009-03-02 16:46:00,48.219,48.225,48.217,48.217,12800000.0
2009-03-02 16:47:00,48.223,48.267,48.223,48.255,70400000.0
2009-03-02 16:48:00,48.263,48.269,48.258,48.262,52800000.0
2009-03-02 16:49:00,48.26,48.269,48.259,48.268,35600000.0
2009-03-02 16:50:00,48.275,48.311,48.267,48.311,75200000.0
2009-03-02 16:51:00,48.331,48.334,48.322,48.322,32000000.0
2009-03-02 16:52:00,48.328,48.336,48.328,48.33,46400000.0
2009-03-02 16:53:00,48.349,48.36,48.344,48.36,29800000.0
2009-03-02 16:54:00,48.368,48.368,48.331,48.337,11200000.0
2009-03-02 16:55:00,48.315,48.319,48.312,48.316,27200000.0
2009-03-02 16:56:00,48.32,48.326,48.307,48.307,36600000.0
2009-03-02 16:57:00,48.277,48.283,48.275,48.283,19600000.0
2009-03-02 16:58:00,48.284,48.285,48.278,48.278,12800000.0
2009-03-02 16:59:00,48.284,48.284,48.241,48.241,51000000.0
2009-03-02 17:00:00,48.295,48.344,48.295,48.344,49600000.0
2009-03-02 17:01:00,48.351,48.356,48.346,48.354,40000000.0
2009-03-02 17:02:00,48.357,48.361,48.353,48.354,34000000.0
2009-03-02 17:03:00,48.375,48.375,48.349,48.355,44800000.0
2009-03-02 17:04:00,48.351,48.351,48.321,48.336,41600000.0
2009-03-02 17:05:00,48.324,48.329,48.302,48.302,54400000.0
2009-03-02 17:06:00,48.277,48.279,48.27,48.27,59200000.0
2009-03-02 17:07:00,48.272,48.288,48.272,48.28,35200000.0
2009-03-02 17:08:00,48.288,48.298,48.287,48.29,68800000.0
2009-03-02 17:09:00,48.293,48.324,48.293,48.317,58000000.0
2009-03-02 17:10:00,48.332,48.333,48.324,48.33,25600000.0
2009-03-02 17:11:00,48.299,48.299,48.268,48.27,38400000.0
2009-03-02 17:12:00,48.272,48.272,48.255,48.258,25600000.0
2009-03-02 17:13:00,48.249,48.249,48.234,48.234,28800000.0
2009-03-02 17:14:00,48.204,48.204,48.193,48.199,21800000.0
2009-03-02 17:15:00,48.183,48.183,48.144,48.144,19200000.0
2009-03-02 17:16:00,48.133,48.156,48.125,48.156,9600000.0
2009-03-02 17:17:00,48.175,48.203,48.175,48.196,38800000.0
2009-03-02 17:18:00,48.209,48.227,48.209,48.224,57600000.0
2009-03-02 17:19:00,48.231,48.297,48.231,48.286,24000000.0
2009-03-02 17:20:00,48.25,48.264,48.248,48.264,16000000.0
2009-03-02 17:21:00,48.304,48.322,48.304,48.315,28800000.0
2009-03-02 17:22:00,48.313,48.339,48.313,48.339,19200000.0
2009-03-02 17:23:00,48.346,48.361,48.346,48.356,11200000.0
2009-03-02 17:24:00,48.378,48.389,48.375,48.386,12800000.0
2009-03-02 17:25:00,48.386,48.386,48.3,48.3,17600000.0
2009-03-02 17:26:00,48.324,48.344,48.324,48.344,35200000.0
2009-03-02 17:27:00,48.323,48.323,48.295,48.298,46800000.0
2009-03-02 17:28:00,48.294,48.299,48.28,48.28,32000000.0
2009-03-02 17:29:00,48.233,48.245,48.221,48.245,27200000.0
2009-03-02 17:30:00,48.239,48.239,48.205,48.205,9600000.0
2009-03-02 17:31:00,48.207,48.237,48.207,48.237,87400000.0
2009-03-02 17:32:00,48.249,48.249,48.232,48.236,52800000.0
2009-03-02 17:33:00,48.237,48.247,48.233,48.234,36800000.0
2009-03-02 17:34:00,48.229,48.234,48.223,48.226,63400000.0
2009-03-02 17:35:00,48.242,48.251,48.24,48.245,43600000.0
2009-03-02 17:36:00,48.237,48.237,48.188,48.188,33000000.0
2009-03-02 17:37:00,48.205,48.223,48.205,48.223,16000000.0
2009-03-02 17:38:00,48.219,48.22,48.21,48.216,35200000.0
2009-03-02 17:39:00,48.216,48.216,48.205,48.205,16000000.0
2009-03-02 17:40:00,48.182,48.194,48.18,48.192,75200000.0
2009-03-02 17:41:00,48.192,48.192,48.092,48.092,12800000.0
2009-03-02 17:42:00,48.086,48.121,48.086,48.108,12800000.0
2009-03-02 17:43:00,48.121,48.149,48.121,48.149,17600000.0
2009-03-02 17:44:00,48.162,48.171,48.138,48.143,30400000.0
2009-03-02 17:45:00,48.144,48.15,48.139,48.142,30400000.0
2009-03-02 17:46:00,48.14,48.14,48.129,48.129,41600000.0
2009-03-02 17:47:00,48.132,48.132,48.122,48.122,57600000.0
2009-03-02 17:48:00,48.12,48.14,48.117,48.14,57000000.0
2009-03-02 17:49:00,48.143,48.143,48.117,48.118,46400000.0
2009-03-02 17:50:00,48.091,48.11,48.091,48.11,12800000.0
2009-03-02 17:51:00,48.116,48.121,48.109,48.11,49600000.0
2009-03-02 17:52:00,48.1,48.105,48.097,48.102,42400000.0
2009-03-02 17:53:00,48.099,48.099,48.076,48.088,33600000.0
2009-03-02 17:54:00,48.097,48.123,48.081,48.081,38400000.0
2009-03-02 17:55:00,48.084,48.092,48.041,48.041,40000000.0
2009-03-02 17:56:00,48.05,48.065,48.039,48.065,44800000.0
2009-03-02 17:57:00,48.067,48.133,48.061,48.099,36800000.0
2009-03-02 17:58:00,48.085,48.085,48.066,48.066,17600000.0
2009-03-02 17:59:00,48.059,48.059,47.987,47.987,62400000.0
2009-03-02 18:00:00,47.995,48.03,47.995,48.03,50600000.0
2009-03-02 18:01:00,48.036,48.04,48.022,48.04,31400000.0
2009-03-02 18:02:00,48.034,48.084,48.034,48.079,23400000.0
2009-03-02 18:03:00,48.075,48.094,48.057,48.07,35000000.0
2009-03-02 18:04:00,48.049,48.053,48.024,48.026,33000000.0
2009-03-02 18:05:00,48.024,48.038,48.02,48.038,12800000.0
2009-03-02 18:06:00,48.027,48.027,48.009,48.009,30400000.0
2009-03-02 18:07:00,47.977,47.998,47.977,47.998,11200000.0
2009-03-02 18:08:00,47.999,47.999,47.982,47.994,84800000.0
2009-03-02 18:09:00,48.009,48.009,47.994,48.004,33600000.0
2009-03-02 18:10:00,48.003,48.003,47.97,47.977,16000000.0
2009-03-02 18:11:00,47.985,47.994,47.984,47.994,9000000.0
2009-03-02 18:12:00,47.991,48.003,47.989,47.995,12800000.0
2009-03-02 18:13:00,48.012,48.02,47.993,47.993,27200000.0
2009-03-02 18:14:00,47.992,48.009,47.986,47.994,19200000.0
2009-03-02 18:15:00,47.982,47.982,47.971,47.98,30400000.0
2009-03-02 18:16:00,47.967,47.974,47.951,47.974,56000000.0
2009-03-02 18:17:00,47.978,47.986,47.976,47.986,43200000.0
2009-03-02 18:18:00,47.991,47.996,47.986,47.994,30400000.0
2009-03-02 18:19:00,47.994,47.994,47.984,47.987,46200000.0
2009-03-02 18:20:00,48.003,48.035,48.003,48.032,43200000.0
2009-03-02 18:21:00,48.03,48.046,48.03,48.043,12200000.0
2009-03-02 18:22:00,48.057,48.064,48.056,48.059,33600000.0
2009-03-02 18:23:00,48.059,48.059,48.03,48.045,45800000.0
2009-03-02 18:24:00,48.05,48.057,48.044,48.044,53200000.0
2009-03-02 18:25:00,48.038,48.038,48.02,48.028,33000000.0
2009-03-02 18:26:00,48.023,48.028,48.015,48.018,30400000.0
2009-03-02 18:27:00,48.031,48.045,48.031,48.045,33000000.0
2009-03-02 18:28:00,48.029,48.031,48.021,48.025,12800000.0
2009-03-02 18:29:00,48.019,48.019,47.989,47.989,25000000.0
2009-03-02 18:30:00,47.971,47.971,47.906,47.941,36800000.0
2009-03-02 18:31:00,47.918,47.937,47.918,47.937,11200000.0
2009-03-02 18:32:00,47.953,47.953,47.934,47.934,70400000.0
2009-03-02 18:33:00,47.932,47.932,47.925,47.931,32000000.0
2009-03-02 18:34:00,47.931,47.943,47.931,47.941,18600000.0
2009-03-02 18:35:00,47.933,47.938,47.927,47.935,43200000.0
2009-03-02 18:36:00,47.941,47.945,47.937,47.94,68800000.0
2009-03-02 18:37:00,47.941,47.941,47.923,47.923,36800000.0
2009-03-02 18:38:00,47.914,48.03,47.914,48.03,49600000.0
2009-03-02 18:39:00,47.946,47.946,47.894,47.894,76800000.0
2009-03-02 18:40:00,47.876,47.925,47.876,47.925,66000000.0
2009-03-02 18:41:00,47.942,47.946,47.904,47.904,72000000.0
2009-03-02 18:42:00,47.894,47.906,47.871,47.871,78400000.0
2009-03-02 18:43:00,47.86,47.864,47.855,47.864,49600000.0
2009-03-02 18:44:00,47.863,47.863,47.845,47.845,31200000.0
2009-03-02 18:45:00,47.835,47.835,47.814,47.828,12800000.0
2009-03-02 18:46:00,47.834,47.849,47.834,47.842,12800000.0
2009-03-02 18:47:00,47.847,47.851,47.831,47.831,14400000.0
2009-03-02 18:48:00,47.831,47.839,47.831,47.834,28800000.0
2009-03-02 18:49:00,47.809,47.832,47.809,47.832,24000000.0
2009-03-02 18:50:00,47.812,47.817,47.804,47.812,46400000.0
2009-03-02 18:51:00,47.78,47.792,47.77,47.792,12800000.0
2009-03-02 18:52:00,47.771,47.784,47.767,47.773,19600000.0
2009-03-02 18:53:00,47.774,47.775,47.754,47.754,30400000.0
2009-03-02 18:54:00,47.756,47.763,47.749,47.763,19200000.0
2009-03-02 18:55:00,47.764,47.77,47.758,47.761,21800000.0
2009-03-02 18:56:00,47.758,47.784,47.758,47.784,16000000.0
2009-03-02 18:57:00,47.79,47.797,47.783,47.797,19200000.0
2009-03-02 18:58:00,47.801,47.823,47.801,47.822,31400000.0
2009-03-02 18:59:00,47.816,47.824,47.814,47.823,32000000.0
2009-03-02 19:00:00,47.826,47.855,47.826,47.855,13800000.0
2009-03-02 19:01:00,47.849,47.866,47.849,47.85,19200000.0
2009-03-02 19:02:00,47.868,47.868,47.831,47.836,43200000.0
2009-03-02 19:03:00,47.832,47.841,47.828,47.828,14400000.0
2009-03-02 19:04:00,47.836,47.85,47.836,47.846,17600000.0
2009-03-02 19:05:00,47.853,47.912,47.853,47.867,22400000.0
2009-03-02 19:06:00,47.873,47.875,47.864,47.875,56000000.0
2009-03-02 19:07:00,47.883,47.898,47.883,47.892,35200000.0
2009-03-02 19:08:00,47.903,47.915,47.903,47.915,22800000.0
2009-03-02 19:09:00,47.922,47.931,47.918,47.921,12800000.0
2009-03-02 19:10:00,47.919,47.936,47.918,47.936,8000000.0
2009-03-02 19:11:00,47.952,47.975,47.952,47.972,30400000.0
2009-03-02 19:12:00,47.974,47.974,47.946,47.946,24000000.0
2009-03-02 19:13:00,47.943,47.943,47.924,47.924,9600000.0
2009-03-02 19:14:00,47.927,47.927,47.911,47.915,12800000.0
2009-03-02 19:15:00,47.928,47.941,47.919,47.934,16000000.0
2009-03-02 19:16:00,47.956,47.969,47.947,47.962,12800000.0
2009-03-02 19:17:00,47.989,48.033,47.978,48.033,14400000.0
2009-03-02 19:18:00,48.039,48.039,48.017,48.019,32400000.0
2009-03-02 19:19:00,48.029,48.032,48.025,48.029,11200000.0
2009-03-02 19:20:00,48.026,48.033,48.016,48.033,14400000.0
2009-03-02 19:21:00,48.031,48.036,48.028,48.034,17600000.0
2009-03-02 19:22:00,48.037,48.047,48.031,48.047,14400000.0
2009-03-02 19:23:00,48.06,48.066,48.052,48.064,16000000.0
2009-03-02 19:24:00,48.072,48.112,48.072,48.112,48400000.0
2009-03-02 19:25:00,48.117,48.121,48.112,48.118,11200000.0
2009-03-02 19:26:00,48.13,48.144,48.13,48.142,41000000.0
2009-03-02 19:27:00,48.157,48.163,48.153,48.162,14200000.0
2009-03-02 19:28:00,48.136,48.136,48.081,48.081,12800000.0
2009-03-02 19:29:00,48.071,48.076,48.067,48.076,12800000.0
2009-03-02 19:30:00,48.079,48.079,48.069,48.071,11200000.0
2009-03-02 19:31:00,48.067,48.074,48.063,48.072,12800000.0
2009-03-02 19:32:00,48.061,48.066,48.053,48.063,11200000.0
2009-03-02 19:33:00,48.062,48.062,48.048,48.059,11200000.0
2009-03-02 19:34:00,48.069,48.086,48.069,48.076,12800000.0
2009-03-02 19:35:00,48.076,48.091,48.075,48.091,17600000.0
2009-03-02 19:36:00,48.095,48.095,48.06,48.06,16000000.0
2009-03-02 19:37:00,48.045,48.057,48.043,48.043,11200000.0
2009-03-02 19:38:00,48.033,48.062,48.033,48.062,9600000.0
2009-03-02 19:39:00,48.049,48.055,48.045,48.045,12800000.0
2009-03-02 19:40:00,48.037,48.05,48.037,48.044,11200000.0
2009-03-02 19:41:00,48.046,48.052,48.044,48.047,11200000.0
2009-03-02 19:42:00,48.051,48.056,48.046,48.046,11200000.0
2009-03-02 19:43:00,48.043,48.048,48.043,48.046,19200000.0
2009-03-02 19:44:00,48.042,48.047,48.029,48.032,11200000.0
2009-03-02 19:45:00,48.036,48.036,48.018,48.033,16000000.0
2009-03-02 19:46:00,48.014,48.021,48.014,48.017,14400000.0
2009-03-02 19:47:00,48.004,48.004,47.98,47.98,17600000.0
2009-03-02 19:48:00,47.995,47.999,47.987,47.989,12800000.0
2009-03-02 19:49:00,47.988,47.993,47.987,47.993,30200000.0
2009-03-02 19:50:00,48.002,48.005,48.002,48.004,12800000.0
2009-03-02 19:51:00,48.008,48.02,48.005,48.02,12800000.0
2009-03-02 19:52:00,48.032,48.052,48.029,48.045,16000000.0
2009-03-02 19:53:00,48.063,48.079,48.06,48.06,12800000.0
2009-03-02 19:54:00,48.052,48.08,48.052,48.08,12800000.0
2009-03-02 19:55:00,48.067,48.077,48.066,48.077,11200000.0
2009-03-02 19:56:00,48.071,48.078,48.071,48.075,10000000.0
2009-03-02 19:57:00,48.068,48.068,48.041,48.041,9600000.0
2009-03-02 19:58:00,48.039,48.039,48.028,48.028,11200000.0
2009-03-02 19:59:00,48.038,48.047,48.029,48.044,12800000.0
2009-03-02 20:00:00,48.054,48.062,48.053,48.058,17600000.0
2009-03-02 20:01:00,48.046,48.076,48.045,48.076,11200000.0
2009-03-02 20:02:00,48.082,48.082,48.049,48.049,17600000.0
2009-03-02 20:03:00,48.042,48.048,48.04,48.048,16000000.0
2009-03-02 20:04:00,48.044,48.06,48.044,48.057,30800000.0
2009-03-02 20:05:00,48.056,48.056,48.042,48.046,12800000.0
2009-03-02 20:06:00,48.043,48.055,48.043,48.055,11200000.0
2009-03-02 20:07:00,48.049,48.049,48.039,48.039,9600000.0
2009-03-02 20:08:00,48.033,48.057,48.033,48.042,38400000.0
2009-03-02 20:09:00,48.042,48.046,48.034,48.034,11200000.0
2009-03-02 20:10:00,48.045,48.062,48.042,48.042,16000000.0
2009-03-02 20:11:00,48.041,48.047,48.037,48.037,11200000.0
2009-03-02 20:12:00,48.057,48.066,48.057,48.066,8000000.0
2009-03-02 20:13:00,48.066,48.066,48.048,48.049,27200000.0
2009-03-02 20:14:00,48.053,48.059,47.993,48.059,9600000.0
2009-03-02 20:15:00,48.044,48.044,48.037,48.037,8000000.0
2009-03-02 20:16:00,48.036,48.04,48.033,48.034,28200000.0
2009-03-02 20:17:00,48.026,48.028,48.012,48.028,33000000.0
2009-03-02 20:18:00,48.053,48.058,48.048,48.048,32400000.0
2009-03-02 20:19:00,48.045,48.05,48.045,48.049,11200000.0
2009-03-02 20:20:00,48.046,48.047,48.035,48.047,19200000.0
2009-03-02 20:21:00,48.039,48.041,48.03,48.036,16000000.0
2009-03-02 20:22:00,48.037,48.039,48.032,48.032,9600000.0
2009-03-02 20:23:00,48.023,48.027,48.016,48.016,12800000.0
2009-03-02 20:24:00,48.012,48.012,47.99,47.99,8000000.0
2009-03-02 20:25:00,47.973,47.973,47.958,47.958,11200000.0
2009-03-02 20:26:00,47.954,47.973,47.954,47.971,16000000.0
2009-03-02 20:27:00,47.98,47.98,47.963,47.963,12800000.0
2009-03-02 20:28:00,47.951,47.987,47.951,47.987,11200000.0
2009-03-02 20:29:00,47.992,47.997,47.908,47.991,16000000.0
2009-03-02 20:30:00,47.993,47.993,47.98,47.991,27600000.0
2009-03-02 20:31:00,47.981,47.983,47.961,47.968,12800000.0
2009-03-02 20:32:00,47.978,47.978,47.971,47.977,12800000.0
2009-03-02 20:33:00,47.974,47.974,47.956,47.966,12800000.0
2009-03-02 20:34:00,47.971,47.98,47.971,47.976,11200000.0
2009-03-02 20:35:00,47.976,47.976,47.96,47.96,11200000.0
2009-03-02 20:36:00,47.96,47.972,47.955,47.968,15400000.0
2009-03-02 20:37:00,47.948,47.965,47.948,47.954,12800000.0
2009-03-02 20:38:00,47.97,47.97,47.943,47.952,12800000.0
2009-03-02 20:39:00,47.968,47.975,47.968,47.975,14400000.0
2009-03-02 20:40:00,47.971,47.985,47.971,47.984,11200000.0
2009-03-02 20:41:00,47.978,47.99,47.974,47.99,11200000.0
2009-03-02 20:42:00,47.99,47.995,47.99,47.995,11200000.0
2009-03-02 20:43:00,47.984,47.989,47.982,47.986,14400000.0
2009-03-02 20:44:00,48.0,48.01,47.985,47.985,11200000.0
2009-03-02 20:45:00,47.983,47.983,47.976,47.978,12800000.0
2009-03-02 20:46:00,47.966,47.967,47.956,47.957,14400000.0
2009-03-02 20:47:00,47.959,47.963,47.949,47.949,8000000.0
2009-03-02 20:48:00,47.969,47.986,47.969,47.986,17000000.0
2009-03-02 20:49:00,47.994,48.001,47.992,48.001,19200000.0
2009-03-02 20:50:00,48.003,48.037,48.003,48.01,16000000.0
2009-03-02 20:51:00,48.008,48.046,48.008,48.046,28800000.0
2009-03-02 20:52:00,48.042,48.06,48.042,48.057,12800000.0
2009-03-02 20:53:00,48.057,48.063,48.049,48.053,15400000.0
2009-03-02 20:54:00,48.047,48.084,48.047,48.084,12800000.0
2009-03-02 20:55:00,48.121,48.134,48.121,48.134,12800000.0
2009-03-02 20:56:00,48.119,48.133,48.119,48.123,12800000.0
2009-03-02 20:57:00,48.121,48.136,48.121,48.135,12800000.0
2009-03-02 20:58:00,48.134,48.181,48.134,48.148,16000000.0
2009-03-02 20:59:00,48.186,48.214,48.186,48.214,11200000.0
2009-03-02 21:00:00,48.2,48.21,48.188,48.188,18000000.0
2009-03-02 21:01:00,48.181,48.194,48.181,48.188,11200000.0
2009-03-02 21:02:00,48.188,48.209,48.188,48.195,16000000.0
2009-03-02 21:03:00,48.176,48.188,48.176,48.186,8000000.0
2009-03-02 21:04:00,48.21,48.217,48.202,48.212,9600000.0
2009-03-02 21:05:00,48.229,48.243,48.229,48.237,14400000.0
2009-03-02 21:06:00,48.247,48.25,48.146,48.234,14400000.0
2009-03-02 21:07:00,48.223,48.223,48.199,48.206,14400000.0
2009-03-02 21:08:00,48.196,48.196,48.177,48.177,16000000.0
2009-03-02 21:09:00,48.17,48.175,48.17,48.171,11200000.0
2009-03-02 21:10:00,48.183,48.185,48.181,48.181,7400000.0
2009-03-02 21:11:00,48.19,48.204,48.182,48.194,12200000.0
2009-03-02 21:12:00,48.189,48.199,48.189,48.199,12800000.0
2009-03-02 21:13:00,48.179,48.193,48.164,48.188,16000000.0
2009-03-02 21:14:00,48.176,48.193,48.176,48.192,12800000.0
2009-03-02 21:15:00,48.209,48.214,48.208,48.209,11200000.0
2009-03-02 21:16:00,48.223,48.245,48.223,48.245,19200000.0
2009-03-02 21:17:00,48.241,48.242,48.234,48.24,14400000.0
2009-03-02 21:18:00,48.239,48.252,48.228,48.228,10600000.0
2009-03-02 21:19:00,48.224,48.228,48.22,48.221,17600000.0
2009-03-02 21:20:00,48.202,48.224,48.197,48.197,14400000.0
2009-03-02 21:21:00,48.198,48.2,48.189,48.189,8000000.0
2009-03-02 21:22:00,48.161,48.161,48.137,48.137,12800000.0
2009-03-02 21:23:00,48.106,48.138,48.106,48.138,12800000.0
2009-03-02 21:24:00,48.133,48.133,48.11,48.11,11200000.0
2009-03-02 21:25:00,48.123,48.129,48.123,48.127,17600000.0
2009-03-02 21:26:00,48.141,48.144,48.135,48.144,24000000.0
2009-03-02 21:27:00,48.146,48.146,48.129,48.131,22400000.0
2009-03-02 21:28:00,48.13,48.14,48.118,48.139,11200000.0
2009-03-02 21:29:00,48.149,48.149,48.115,48.115,27200000.0
2009-03-02 21:30:00,48.14,48.143,48.131,48.135,12800000.0
2009-03-02 21:31:00,48.135,48.141,48.135,48.14,15400000.0
2009-03-02 21:32:00,48.145,48.154,48.143,48.154,8000000.0
2009-03-02 21:33:00,48.158,48.189,48.158,48.189,11200000.0
2009-03-02 21:34:00,48.226,48.248,48.226,48.242,8000000.0
2009-03-02 21:35:00,48.252,48.257,48.251,48.255,14400000.0
2009-03-02 21:36:00,48.274,48.296,48.272,48.292,11200000.0
2009-03-02 21:37:00,48.295,48.299,48.281,48.299,16000000.0
2009-03-02 21:38:00,48.288,48.291,48.275,48.285,14400000.0
2009-03-02 21:39:00,48.267,48.282,48.234,48.234,12800000.0
2009-03-02 21:40:00,48.21,48.21,48.196,48.196,9600000.0
2009-03-02 21:41:00,48.139,48.242,48.139,48.236,11200000.0
2009-03-02 21:42:00,48.249,48.259,48.24,48.24,12800000.0
2009-03-02 21:43:00,48.251,48.251,48.229,48.229,7400000.0
2009-03-02 21:44:00,48.249,48.26,48.248,48.254,17600000.0
2009-03-02 21:45:00,48.243,48.243,48.207,48.207,17600000.0
2009-03-02 21:46:00,48.186,48.203,48.186,48.203,14400000.0
2009-03-02 21:47:00,48.198,48.198,48.184,48.185,11200000.0
2009-03-02 21:48:00,48.186,48.215,48.186,48.215,35600000.0
2009-03-02 21:49:00,48.222,48.222,48.199,48.199,11200000.0
2009-03-02 21:50:00,48.178,48.216,48.178,48.201,12800000.0
2009-03-02 21:51:00,48.207,48.212,48.202,48.202,17000000.0
2009-03-02 21:52:00,48.208,48.217,48.208,48.217,11200000.0
2009-03-02 21:53:00,48.21,48.21,48.174,48.174,11200000.0
2009-03-02 21:54:00,48.175,48.177,48.151,48.151,11200000.0
2009-03-02 21:55:00,48.13,48.148,48.13,48.146,12800000.0
2009-03-02 21:56:00,48.149,48.152,48.143,48.148,12800000.0
2009-03-02 21:57:00,48.158,48.171,48.156,48.171,17600000.0
2009-03-02 21:58:00,48.175,48.181,48.175,48.18,8000000.0
2009-03-02 21:59:00,48.18,48.182,48.17,48.17,8000000.0
2009-03-02 22:00:00,48.173,48.176,48.165,48.165,17600000.0
2009-03-02 22:01:00,48.145,48.159,48.144,48.159,11200000.0
2009-03-02 22:02:00,48.15,48.15,48.134,48.134,11200000.0
2009-03-02 22:03:00,48.118,48.118,48.095,48.095,18400000.0
2009-03-02 22:04:00,48.094,48.094,48.079,48.079,16000000.0
2009-03-02 22:05:00,48.069,48.072,48.06,48.06,11200000.0
2009-03-02 22:06:00,48.06,48.062,48.046,48.046,12800000.0
2009-03-02 22:07:00,48.038,48.038,48.028,48.036,16000000.0
2009-03-02 22:08:00,48.039,48.046,48.026,48.045,16000000.0
2009-03-02 22:09:00,48.045,48.066,48.045,48.066,12800000.0
2009-03-02 22:10:00,48.062,48.072,48.059,48.072,22400000.0
2009-03-02 22:11:00,48.078,48.126,48.078,48.126,11200000.0
2009-03-02 22:12:00,48.127,48.156,48.118,48.156,12800000.0
2009-03-02 22:13:00,48.151,48.153,48.136,48.136,12800000.0
2009-03-02 22:14:00,48.127,48.127,48.109,48.109,12800000.0
2009-03-02 22:15:00,48.116,48.117,48.103,48.103,14400000.0
2009-03-02 22:16:00,48.1,48.109,48.1,48.102,17600000.0
2009-03-02 22:17:00,48.077,48.101,48.077,48.101,19200000.0
2009-03-02 22:18:00,48.102,48.118,48.102,48.118,11200000.0
2009-03-02 22:19:00,48.121,48.125,48.105,48.108,12200000.0
2009-03-02 22:20:00,48.098,48.111,48.095,48.111,13200000.0
2009-03-02 22:21:00,48.105,48.105,48.078,48.078,9600000.0
2009-03-02 22:22:00,48.056,48.058,48.046,48.055,12800000.0
2009-03-02 22:23:00,48.059,48.062,48.056,48.061,12600000.0
2009-03-02 22:24:00,48.063,48.067,48.04,48.04,11200000.0
2009-03-02 22:25:00,48.045,48.045,48.025,48.025,16000000.0
2009-03-02 22:26:00,48.017,48.023,48.014,48.014,11200000.0
2009-03-02 22:27:00,48.013,48.019,48.01,48.01,12200000.0
2009-03-02 22:28:00,48.028,48.05,48.028,48.041,11200000.0
2009-03-02 22:29:00,48.058,48.058,48.042,48.042,16000000.0
2009-03-02 22:30:00,48.041,48.063,48.041,48.063,17600000.0
2009-03-02 22:31:00,48.061,48.069,48.061,48.065,11200000.0
2009-03-02 22:32:00,48.074,48.074,48.066,48.067,12800000.0
2009-03-02 22:33:00,48.082,48.088,48.077,48.077,11200000.0
2009-03-02 22:34:00,48.093,48.094,48.077,48.094,12800000.0
2009-03-02 22:35:00,48.089,48.096,48.087,48.088,12800000.0
2009-03-02 22:36:00,48.086,48.086,48.081,48.086,43200000.0
2009-03-02 22:37:00,48.081,48.081,48.028,48.028,25600000.0
2009-03-02 22:38:00,48.009,48.017,48.001,48.01,17600000.0
2009-03-02 22:39:00,48.008,48.01,48.005,48.009,9600000.0
2009-03-02 22:40:00,48.002,48.009,47.989,47.989,17600000.0
2009-03-02 22:41:00,47.972,47.972,47.954,47.958,11200000.0
2009-03-02 22:42:00,47.941,47.95,47.94,47.941,14400000.0
2009-03-02 22:43:00,47.934,47.951,47.933,47.951,16000000.0
2009-03-02 22:44:00,47.96,47.969,47.953,47.967,12800000.0
2009-03-02 22:45:00,47.984,47.996,47.979,47.993,16000000.0
2009-03-02 22:46:00,48.003,48.003,47.99,47.993,11200000.0
2009-03-02 22:47:00,47.97,47.976,47.964,47.974,17600000.0
2009-03-02 22:48:00,47.956,47.961,47.936,47.936,11200000.0
2009-03-02 22:49:00,47.924,47.929,47.91,47.91,12200000.0
2009-03-02 22:50:00,47.91,47.92,47.908,47.92,8000000.0
2009-03-02 22:51:00,47.933,47.948,47.933,47.948,9600000.0
2009-03-02 22:52:00,47.943,47.955,47.935,47.935,11600000.0
2009-03-02 22:53:00,47.927,47.937,47.915,47.919,17000000.0
2009-03-02 22:54:00,47.915,47.936,47.915,47.936,12800000.0
2009-03-02 22:55:00,47.926,47.931,47.918,47.924,12800000.0
2009-03-02 22:56:00,47.924,47.934,47.917,47.934,9600000.0
2009-03-02 22:57:00,47.924,47.941,47.922,47.941,17600000.0
2009-03-02 22:58:00,47.941,47.941,47.935,47.935,14200000.0
2009-03-02 22:59:00,47.929,47.938,47.929,47.938,8000000.0
2009-03-02 23:00:00,47.936,47.936,47.907,47.907,17600000.0
2009-03-02 23:01:00,47.909,47.909,47.904,47.904,8000000.0
2009-03-02 23:02:00,47.898,47.902,47.886,47.886,18000000.0
2009-03-02 23:03:00,47.906,47.929,47.903,47.929,16000000.0
2009-03-02 23:04:00,47.925,47.925,47.911,47.919,11200000.0
2009-03-02 23:05:00,47.907,47.91,47.901,47.905,33600000.0
2009-03-02 23:06:00,47.908,47.912,47.905,47.912,12800000.0
2009-03-02 23:07:00,47.919,47.92,47.91,47.914,12800000.0
2009-03-02 23:08:00,47.907,47.907,47.895,47.895,16000000.0
2009-03-02 23:09:00,47.896,47.9,47.894,47.895,17600000.0
2009-03-02 23:10:00,47.905,47.905,47.897,47.903,12800000.0
2009-03-02 23:11:00,47.895,47.895,47.866,47.867,11200000.0
2009-03-02 23:12:00,47.894,47.894,47.871,47.871,8000000.0
2009-03-02 23:13:00,47.852,47.852,47.841,47.842,12800000.0
2009-03-02 23:14:00,47.844,47.845,47.839,47.845,11200000.0
2009-03-02 23:15:00,47.865,47.874,47.864,47.874,11600000.0
2009-03-02 23:16:00,47.876,47.876,47.862,47.876,17600000.0
2009-03-02 23:17:00,47.869,47.869,47.864,47.864,11200000.0
2009-03-02 23:18:00,47.865,47.871,47.86,47.866,11200000.0
2009-03-02 23:19:00,47.868,47.873,47.858,47.864,12800000.0
2009-03-02 23:20:00,47.861,47.881,47.858,47.881,14400000.0
2009-03-02 23:21:00,47.86,47.882,47.86,47.882,9600000.0
2009-03-02 23:22:00,47.896,47.905,47.892,47.892,11200000.0
2009-03-02 23:23:00,47.894,47.894,47.889,47.894,11200000.0
2009-03-02 23:24:00,47.874,47.896,47.874,47.88,11200000.0
2009-03-02 23:25:00,47.886,47.886,47.866,47.866,14400000.0
2009-03-02 23:26:00,47.901,47.905,47.899,47.904,12800000.0
2009-03-02 23:27:00,47.894,47.907,47.894,47.905,8000000.0
2009-03-02 23:28:00,47.9,47.908,47.891,47.908,16000000.0
2009-03-02 23:29:00,47.924,47.931,47.916,47.923,11200000.0
2009-03-02 23:30:00,47.931,47.938,47.926,47.926,16000000.0
2009-03-02 23:31:00,47.929,47.937,47.927,47.937,12800000.0
2009-03-02 23:32:00,47.94,47.95,47.94,47.944,17600000.0
2009-03-02 23:33:00,47.946,47.946,47.934,47.934,13200000.0
2009-03-02 23:34:00,47.945,47.948,47.944,47.944,7400000.0
2009-03-02 23:35:00,47.943,47.943,47.935,47.938,16000000.0
2009-03-02 23:36:00,47.952,47.958,47.949,47.954,12800000.0
2009-03-02 23:37:00,47.957,47.958,47.947,47.958,12800000.0
2009-03-02 23:38:00,47.954,47.969,47.954,47.969,11200000.0
2009-03-02 23:39:00,47.983,48.003,47.982,48.003,12800000.0
2009-03-02 23:40:00,48.006,48.018,47.999,48.008,35200000.0
2009-03-02 23:41:00,48.009,48.013,48.002,48.008,12800000.0
2009-03-02 23:42:00,47.997,48.027,47.997,48.027,17600000.0
2009-03-02 23:43:00,48.015,48.017,48.015,48.017,8000000.0
2009-03-02 23:44:00,48.03,48.054,48.03,48.054,16000000.0
2009-03-02 23:45:00,48.06,48.06,48.04,48.043,11200000.0
2009-03-02 23:46:00,48.032,48.046,48.031,48.045,17600000.0
2009-03-02 23:47:00,48.055,48.058,48.052,48.056,12800000.0
2009-03-02 23:48:00,48.061,48.078,48.061,48.078,8000000.0
2009-03-02 23:49:00,48.056,48.067,48.052,48.067,16800000.0
2009-03-02 23:50:00,48.039,48.057,48.039,48.057,11200000.0
2009-03-02 23:51:00,48.073,48.073,48.055,48.067,12800000.0
2009-03-02 23:52:00,48.054,48.062,48.051,48.057,12800000.0
2009-03-02 23:53:00,48.057,48.06,48.051,48.051,9600000.0
2009-03-02 23:54:00,48.009,48.038,47.997,48.038,14400000.0
2009-03-02 23:55:00,48.041,48.041,47.993,47.993,12800000.0
2009-03-02 23:56:00,48.007,48.019,47.932,47.932,11200000.0
2009-03-02 23:57:00,48.014,48.015,48.002,48.003,12800000.0
2009-03-02 23:58:00,47.981,47.981,47.948,47.953,11200000.0
2009-03-02 23:59:00,47.951,47.959,47.951,47.959,11200000.0
2009-03-03 00:00:00,47.949,47.959,47.948,47.959,17600000.0
2009-03-03 00:01:00,47.966,47.98,47.966,47.98,12800000.0
2009-03-03 00:02:00,47.996,48.02,47.989,48.0,11600000.0
2009-03-03 00:03:00,47.995,47.998,47.972,47.976,12800000.0
2009-03-03 00:04:00,47.968,47.983,47.968,47.981,9600000.0
2009-03-03 00:05:00,47.975,47.979,47.968,47.975,11200000.0
2009-03-03 00:06:00,47.959,47.97,47.959,47.969,11200000.0
2009-03-03 00:07:00,47.969,47.969,47.964,47.965,12800000.0
2009-03-03 00:08:00,47.949,47.953,47.939,47.939,12800000.0
2009-03-03 00:09:00,47.927,47.927,47.913,47.92,12200000.0
2009-03-03 00:10:00,47.925,47.928,47.916,47.924,12800000.0
2009-03-03 00:11:00,47.9,47.9,47.874,47.891,16000000.0
2009-03-03 00:12:00,47.876,47.876,47.858,47.863,12800000.0
2009-03-03 00:13:00,47.865,47.867,47.855,47.865,12200000.0
2009-03-03 00:14:00,47.872,47.877,47.871,47.872,14400000.0
2009-03-03 00:15:00,47.868,47.868,47.853,47.853,28800000.0
2009-03-03 00:16:00,47.852,47.86,47.85,47.855,14400000.0
2009-03-03 00:17:00,47.846,47.861,47.841,47.841,17600000.0
2009-03-03 00:18:00,47.836,47.84,47.836,47.84,12800000.0
2009-03-03 00:19:00,47.84,47.847,47.838,47.847,12800000.0
2009-03-03 00:20:00,47.836,47.843,47.836,47.841,17600000.0
2009-03-03 00:21:00,47.862,47.875,47.855,47.875,12800000.0
2009-03-03 00:22:00,47.875,47.894,47.875,47.881,17000000.0
2009-03-03 00:23:00,47.881,47.881,47.868,47.868,8000000.0
2009-03-03 00:24:00,47.871,47.898,47.865,47.898,14400000.0
2009-03-03 00:25:00,47.881,47.913,47.881,47.913,16000000.0
2009-03-03 00:26:00,47.926,47.932,47.923,47.924,12800000.0
2009-03-03 00:27:00,47.928,47.928,47.922,47.924,8000000.0
2009-03-03 00:28:00,47.908,47.909,47.898,47.9,32000000.0
2009-03-03 00:29:00,47.89,47.89,47.873,47.874,12800000.0
2009-03-03 00:30:00,47.871,47.887,47.871,47.882,11200000.0
2009-03-03 00:31:00,47.858,47.866,47.85,47.866,11200000.0
2009-03-03 00:32:00,47.851,47.854,47.837,47.845,12800000.0
2009-03-03 00:33:00,47.834,47.836,47.825,47.825,12800000.0
2009-03-03 00:34:00,47.829,47.831,47.82,47.823,19200000.0
2009-03-03 00:35:00,47.825,47.831,47.816,47.82,28800000.0
2009-03-03 00:36:00,47.828,47.83,47.82,47.824,17600000.0
2009-03-03 00:37:00,47.857,47.863,47.838,47.838,12800000.0
2009-03-03 00:38:00,47.835,47.835,47.814,47.823,17600000.0
2009-03-03 00:39:00,47.824,47.824,47.815,47.822,12800000.0
2009-03-03 00:40:00,47.817,47.819,47.805,47.819,16000000.0
2009-03-03 00:41:00,47.818,47.818,47.803,47.803,12800000.0
2009-03-03 00:42:00,47.793,47.812,47.793,47.812,13200000.0
2009-03-03 00:43:00,47.803,47.827,47.803,47.827,11200000.0
2009-03-03 00:44:00,47.794,47.82,47.794,47.82,8000000.0
2009-03-03 00:45:00,47.825,47.828,47.821,47.821,11200000.0
2009-03-03 00:46:00,47.816,47.839,47.816,47.835,14400000.0
2009-03-03 00:47:00,47.832,47.841,47.828,47.839,12800000.0
2009-03-03 00:48:00,47.849,47.864,47.846,47.848,12800000.0
2009-03-03 00:49:00,47.845,47.866,47.844,47.866,16000000.0
2009-03-03 00:50:00,47.883,47.896,47.88,47.886,11200000.0
2009-03-03 00:51:00,47.88,47.894,47.874,47.894,17600000.0
2009-03-03 00:52:00,47.887,47.887,47.876,47.876,11200000.0
2009-03-03 00:53:00,47.883,47.887,47.877,47.877,8000000.0
2009-03-03 00:54:00,47.878,47.878,47.87,47.87,8000000.0
2009-03-03 00:55:00,47.853,47.863,47.846,47.846,28800000.0
2009-03-03 00:56:00,47.837,47.849,47.835,47.843,12800000.0
2009-03-03 00:57:00,47.839,47.839,47.796,47.796,12800000.0
2009-03-03 00:58:00,47.778,47.779,47.768,47.779,12800000.0
2009-03-03 00:59:00,47.765,47.765,47.751,47.751,11200000.0
2009-03-03 01:00:00,47.743,47.75,47.74,47.748,16000000.0
2009-03-03 01:01:00,47.75,47.765,47.749,47.765,9600000.0
2009-03-03 01:02:00,47.758,47.758,47.741,47.741,10600000.0
2009-03-03 01:03:00,47.736,47.736,47.699,47.712,22400000.0
2009-03-03 01:04:00,47.733,47.733,47.721,47.722,12800000.0
2009-03-03 01:05:00,47.734,47.755,47.734,47.75,12800000.0
2009-03-03 01:06:00,47.751,47.752,47.686,47.752,12800000.0
2009-03-03 01:07:00,47.754,47.754,47.735,47.735,11200000.0
2009-03-03 01:08:00,47.732,47.743,47.73,47.743,16000000.0
2009-03-03 01:09:00,47.753,47.759,47.748,47.752,15400000.0
2009-03-03 01:10:00,47.744,47.756,47.744,47.744,9600000.0
2009-03-03 01:11:00,47.739,47.739,47.728,47.737,11200000.0
2009-03-03 01:12:00,47.732,47.751,47.732,47.751,8000000.0
2009-03-03 01:13:00,47.755,47.755,47.747,47.751,17600000.0
2009-03-03 01:14:00,47.759,47.762,47.758,47.758,9600000.0
2009-03-03 01:15:00,47.76,47.764,47.759,47.762,17000000.0
2009-03-03 01:16:00,47.767,47.773,47.767,47.767,25600000.0
2009-03-03 01:17:00,47.778,47.785,47.777,47.784,12800000.0
2009-03-03 01:18:00,47.796,47.8,47.789,47.797,12800000.0
2009-03-03 01:19:00,47.804,47.821,47.804,47.821,11200000.0
2009-03-03 01:20:00,47.829,47.829,47.821,47.821,19200000.0
2009-03-03 01:21:00,47.813,47.82,47.811,47.817,11200000.0
2009-03-03 01:22:00,47.817,47.825,47.811,47.818,12800000.0
2009-03-03 01:23:00,47.822,47.822,47.8,47.806,16000000.0
2009-03-03 01:24:00,47.814,47.822,47.814,47.82,12800000.0
2009-03-03 01:25:00,47.824,47.824,47.813,47.815,11600000.0
2009-03-03 01:26:00,47.81,47.822,47.808,47.82,11200000.0
2009-03-03 01:27:00,47.828,47.85,47.828,47.85,16000000.0
2009-03-03 01:28:00,47.853,47.853,47.845,47.853,14400000.0
2009-03-03 01:29:00,47.858,47.863,47.852,47.853,15400000.0
2009-03-03 01:30:00,47.855,47.855,47.837,47.837,11200000.0
2009-03-03 01:31:00,47.821,47.837,47.821,47.832,16000000.0
2009-03-03 01:32:00,47.835,47.836,47.814,47.82,12800000.0
2009-03-03 01:33:00,47.813,47.813,47.782,47.782,10600000.0
2009-03-03 01:34:00,47.795,47.819,47.795,47.819,24000000.0
2009-03-03 01:35:00,47.826,47.826,47.808,47.811,13200000.0
2009-03-03 01:36:00,47.805,47.81,47.797,47.806,11200000.0
2009-03-03 01:37:00,47.808,47.818,47.806,47.809,16000000.0
2009-03-03 01:38:00,47.817,47.817,47.796,47.805,17600000.0
2009-03-03 01:39:00,47.811,47.811,47.785,47.785,14400000.0
2009-03-03 01:40:00,47.776,47.779,47.765,47.777,9600000.0
2009-03-03 01:41:00,47.777,47.783,47.771,47.777,12800000.0
2009-03-03 01:42:00,47.779,47.789,47.777,47.777,11200000.0
2009-03-03 01:43:00,47.779,47.786,47.779,47.782,8000000.0
2009-03-03 01:44:00,47.785,47.79,47.783,47.79,11200000.0
2009-03-03 01:45:00,47.799,47.799,47.784,47.784,12800000.0
2009-03-03 01:46:00,47.765,47.779,47.765,47.765,16000000.0
2009-03-03 01:47:00,47.762,47.772,47.762,47.763,11200000.0
2009-03-03 01:48:00,47.77,47.77,47.756,47.766,12800000.0
2009-03-03 01:49:00,47.765,47.769,47.759,47.764,12800000.0
2009-03-03 01:50:00,47.765,47.766,47.761,47.765,14800000.0
2009-03-03 01:51:00,47.771,47.778,47.77,47.778,17600000.0
2009-03-03 01:52:00,47.781,47.785,47.779,47.78,20800000.0
2009-03-03 01:53:00,47.782,47.789,47.774,47.774,17600000.0
2009-03-03 01:54:00,47.773,47.807,47.773,47.807,12800000.0
2009-03-03 01:55:00,47.811,47.814,47.807,47.81,11200000.0
2009-03-03 01:56:00,47.807,47.807,47.8,47.8,12800000.0
2009-03-03 01:57:00,47.805,47.809,47.804,47.809,19200000.0
2009-03-03 01:58:00,47.803,47.804,47.799,47.804,11200000.0
2009-03-03 01:59:00,47.8,47.802,47.794,47.795,11200000.0
2009-03-03 02:00:00,47.783,47.795,47.78,47.795,11200000.0
2009-03-03 02:01:00,47.798,47.809,47.795,47.809,17600000.0
2009-03-03 02:02:00,47.801,47.809,47.798,47.8,11200000.0
2009-03-03 02:03:00,47.803,47.804,47.788,47.791,16000000.0
2009-03-03 02:04:00,47.806,47.82,47.806,47.816,11200000.0
2009-03-03 02:05:00,47.831,47.843,47.826,47.843,13200000.0
2009-03-03 02:06:00,47.855,47.882,47.855,47.882,14400000.0
2009-03-03 02:07:00,47.867,47.882,47.867,47.88,12800000.0
2009-03-03 02:08:00,47.88,47.88,47.831,47.84,17600000.0
2009-03-03 02:09:00,47.833,47.833,47.822,47.829,16000000.0
2009-03-03 02:10:00,47.824,47.838,47.824,47.836,16000000.0
2009-03-03 02:11:00,47.836,47.844,47.824,47.844,12800000.0
2009-03-03 02:12:00,47.84,47.861,47.83,47.861,17600000.0
2009-03-03 02:13:00,47.858,47.883,47.858,47.883,11200000.0
2009-03-03 02:14:00,47.892,47.912,47.892,47.912,11200000.0
2009-03-03 02:15:00,47.919,47.932,47.915,47.921,11200000.0
2009-03-03 02:16:00,47.927,47.93,47.919,47.93,11200000.0
2009-03-03 02:17:00,47.939,47.946,47.938,47.946,9600000.0
2009-03-03 02:18:00,47.929,47.938,47.919,47.922,12800000.0
2009-03-03 02:19:00,47.915,47.916,47.906,47.912,12800000.0
2009-03-03 02:20:00,47.905,47.915,47.821,47.915,12800000.0
2009-03-03 02:21:00,47.912,47.912,47.898,47.898,8000000.0
2009-03-03 02:22:00,47.885,47.885,47.858,47.858,14400000.0
2009-03-03 02:23:00,47.824,47.825,47.812,47.813,12200000.0
2009-03-03 02:24:00,47.82,47.836,47.82,47.835,11200000.0
2009-03-03 02:25:00,47.831,47.834,47.82,47.82,17600000.0
2009-03-03 02:26:00,47.827,47.828,47.818,47.82,12800000.0
2009-03-03 02:27:00,47.821,47.822,47.819,47.822,11200000.0
2009-03-03 02:28:00,47.83,47.83,47.816,47.819,12800000.0
2009-03-03 02:29:00,47.809,47.819,47.809,47.814,11200000.0
2009-03-03 02:30:00,47.827,47.885,47.827,47.885,12800000.0
2009-03-03 02:31:00,47.88,47.88,47.867,47.875,12800000.0
2009-03-03 02:32:00,47.882,47.889,47.88,47.88,11200000.0
2009-03-03 02:33:00,47.878,47.908,47.872,47.908,11200000.0
2009-03-03 02:34:00,47.904,47.904,47.887,47.891,9600000.0
2009-03-03 02:35:00,47.901,47.901,47.879,47.879,12800000.0
2009-03-03 02:36:00,47.86,47.871,47.843,47.843,12800000.0
2009-03-03 02:37:00,47.837,47.84,47.828,47.832,13200000.0
2009-03-03 02:38:00,47.843,47.85,47.837,47.838,17600000.0
2009-03-03 02:39:00,47.851,47.866,47.851,47.854,16000000.0
2009-03-03 02:40:00,47.851,47.851,47.836,47.849,16000000.0
2009-03-03 02:41:00,47.845,47.851,47.84,47.851,11600000.0
2009-03-03 02:42:00,47.846,47.846,47.823,47.842,11200000.0
2009-03-03 02:43:00,47.853,47.859,47.851,47.851,11200000.0
2009-03-03 02:44:00,47.86,47.865,47.852,47.852,11200000.0
2009-03-03 02:45:00,47.853,47.853,47.849,47.849,11200000.0
2009-03-03 02:46:00,47.846,47.861,47.846,47.861,11200000.0
2009-03-03 02:47:00,47.847,47.849,47.835,47.835,12800000.0
2009-03-03 02:48:00,47.855,47.855,47.725,47.725,11200000.0
2009-03-03 02:49:00,47.84,47.846,47.838,47.844,17600000.0
2009-03-03 02:50:00,47.845,47.849,47.828,47.849,12800000.0
2009-03-03 02:51:00,47.856,47.86,47.842,47.859,11200000.0
2009-03-03 02:52:00,47.854,47.868,47.847,47.868,11200000.0
2009-03-03 02:53:00,47.859,47.872,47.852,47.858,11200000.0
2009-03-03 02:54:00,47.863,47.877,47.863,47.863,12800000.0
2009-03-03 02:55:00,47.874,47.889,47.874,47.889,11200000.0
2009-03-03 02:56:00,47.874,47.912,47.874,47.912,11200000.0
2009-03-03 02:57:00,47.908,47.911,47.89,47.911,11200000.0
2009-03-03 02:58:00,47.898,47.898,47.826,47.826,11200000.0
2009-03-03 02:59:00,47.905,47.922,47.903,47.922,11200000.0
2009-03-03 03:00:00,47.934,47.947,47.933,47.947,13200000.0
2009-03-03 03:01:00,47.94,47.96,47.94,47.96,11200000.0
2009-03-03 03:02:00,47.954,47.996,47.954,47.996,17600000.0
2009-03-03 03:03:00,47.986,48.012,47.985,48.012,14800000.0
2009-03-03 03:04:00,48.011,48.023,48.008,48.023,11200000.0
2009-03-03 03:05:00,48.008,48.016,48.008,48.015,16000000.0
2009-03-03 03:06:00,48.024,48.024,48.01,48.019,16000000.0
2009-03-03 03:07:00,48.008,48.011,47.999,47.999,12800000.0
2009-03-03 03:08:00,48.001,48.004,47.996,48.004,11200000.0
2009-03-03 03:09:00,48.016,48.025,48.016,48.024,11200000.0
2009-03-03 03:10:00,48.028,48.028,48.008,48.024,16000000.0
2009-03-03 03:11:00,48.028,48.035,48.028,48.028,8000000.0
2009-03-03 03:12:00,47.995,48.019,47.995,48.019,11200000.0
2009-03-03 03:13:00,48.035,48.053,48.035,48.053,16000000.0
2009-03-03 03:14:00,48.052,48.052,48.031,48.039,16000000.0
2009-03-03 03:15:00,48.047,48.062,48.047,48.061,9600000.0
2009-03-03 03:16:00,48.066,48.076,48.066,48.069,12800000.0
2009-03-03 03:17:00,48.067,48.074,48.057,48.074,11200000.0
2009-03-03 03:18:00,48.066,48.068,48.044,48.044,11200000.0
2009-03-03 03:19:00,48.048,48.05,48.041,48.042,12800000.0
2009-03-03 03:20:00,48.038,48.044,48.038,48.044,11200000.0
2009-03-03 03:21:00,48.045,48.045,48.032,48.041,14400000.0
2009-03-03 03:22:00,48.057,48.076,48.057,48.076,14400000.0
2009-03-03 03:23:00,48.072,48.074,48.053,48.053,12800000.0
2009-03-03 03:24:00,48.046,48.048,48.042,48.044,11200000.0
2009-03-03 03:25:00,48.046,48.049,48.037,48.045,17600000.0
2009-03-03 03:26:00,48.055,48.057,48.03,48.047,11200000.0
2009-03-03 03:27:00,48.045,48.045,48.035,48.037,14400000.0
2009-03-03 03:28:00,48.045,48.065,48.045,48.065,12800000.0
2009-03-03 03:29:00,48.05,48.051,48.034,48.034,12800000.0
2009-03-03 03:30:00,48.038,48.041,48.038,48.039,14400000.0
2009-03-03 03:31:00,48.022,48.022,47.972,47.972,12800000.0
2009-03-03 03:32:00,47.961,47.966,47.96,47.966,12800000.0
2009-03-03 03:33:00,47.967,47.977,47.967,47.977,11200000.0
2009-03-03 03:34:00,47.969,47.984,47.965,47.984,11200000.0
2009-03-03 03:35:00,47.98,47.98,47.956,47.964,17600000.0
2009-03-03 03:36:00,47.977,48.003,47.973,48.003,13200000.0
2009-03-03 03:37:00,48.018,48.018,48.0,48.002,18000000.0
2009-03-03 03:38:00,48.009,48.014,48.007,48.008,11200000.0
2009-03-03 03:39:00,48.002,48.009,47.944,47.999,14400000.0
2009-03-03 03:40:00,48.012,48.018,48.012,48.016,10600000.0
2009-03-03 03:41:00,48.005,48.008,47.995,47.999,11200000.0
2009-03-03 03:42:00,48.013,48.017,48.008,48.01,12200000.0
2009-03-03 03:43:00,48.013,48.014,48.004,48.01,11200000.0
2009-03-03 03:44:00,48.015,48.024,48.015,48.024,11200000.0
2009-03-03 03:45:00,48.034,48.044,48.034,48.044,11200000.0
2009-03-03 03:46:00,48.059,48.091,48.059,48.088,12800000.0
2009-03-03 03:47:00,48.099,48.118,48.099,48.118,11200000.0
2009-03-03 03:48:00,48.122,48.129,48.119,48.129,11200000.0
2009-03-03 03:49:00,48.131,48.137,48.124,48.137,12800000.0
2009-03-03 03:50:00,48.145,48.145,48.131,48.135,12800000.0
2009-03-03 03:51:00,48.116,48.129,48.115,48.129,12800000.0
2009-03-03 03:52:00,48.127,48.138,48.123,48.127,16000000.0
2009-03-03 03:53:00,48.123,48.13,48.116,48.125,11200000.0
2009-03-03 03:54:00,48.125,48.139,48.121,48.138,12800000.0
2009-03-03 03:55:00,48.142,48.16,48.135,48.144,14400000.0
2009-03-03 03:56:00,48.121,48.121,48.107,48.114,11200000.0
2009-03-03 03:57:00,48.118,48.123,48.115,48.115,12800000.0
2009-03-03 03:58:00,48.116,48.117,48.109,48.115,11200000.0
2009-03-03 03:59:00,48.119,48.119,48.096,48.096,12800000.0
2009-03-03 04:00:00,48.088,48.098,48.075,48.086,14400000.0
2009-03-03 04:01:00,48.083,48.1,48.083,48.1,11200000.0
2009-03-03 04:02:00,48.112,48.12,48.107,48.12,12800000.0
2009-03-03 04:03:00,48.105,48.108,48.099,48.108,12800000.0
2009-03-03 04:04:00,48.111,48.131,48.111,48.13,12800000.0
2009-03-03 04:05:00,48.12,48.12,48.11,48.116,11200000.0
2009-03-03 04:06:00,48.11,48.117,48.099,48.114,14400000.0
2009-03-03 04:07:00,48.12,48.126,48.111,48.116,14400000.0
2009-03-03 04:08:00,48.121,48.123,48.118,48.123,12800000.0
2009-03-03 04:09:00,48.138,48.14,48.112,48.112,11200000.0
2009-03-03 04:10:00,48.125,48.125,48.112,48.118,17600000.0
2009-03-03 04:11:00,48.103,48.11,48.1,48.109,12800000.0
2009-03-03 04:12:00,48.115,48.127,48.115,48.127,12800000.0
2009-03-03 04:13:00,48.139,48.151,48.139,48.15,11200000.0
2009-03-03 04:14:00,48.142,48.148,48.127,48.127,16000000.0
2009-03-03 04:15:00,48.13,48.133,48.127,48.127,12800000.0
2009-03-03 04:16:00,48.128,48.131,48.111,48.117,11200000.0
2009-03-03 04:17:00,48.131,48.131,48.114,48.12,14400000.0
2009-03-03 04:18:00,48.121,48.128,48.118,48.125,14400000.0
2009-03-03 04:19:00,48.125,48.125,48.097,48.106,12800000.0
2009-03-03 04:20:00,48.123,48.133,48.123,48.131,13200000.0
2009-03-03 04:21:00,48.137,48.137,48.128,48.13,11200000.0
2009-03-03 04:22:00,48.102,48.132,48.102,48.124,16000000.0
2009-03-03 04:23:00,48.129,48.13,48.121,48.126,12800000.0
2009-03-03 04:24:00,48.135,48.138,48.13,48.132,12800000.0
2009-03-03 04:25:00,48.143,48.167,48.14,48.167,14400000.0
2009-03-03 04:26:00,48.168,48.172,48.165,48.172,12800000.0
2009-03-03 04:27:00,48.191,48.199,48.184,48.186,17600000.0
2009-03-03 04:28:00,48.178,48.213,48.178,48.213,11200000.0
2009-03-03 04:29:00,48.199,48.203,48.194,48.199,12800000.0
2009-03-03 04:30:00,48.213,48.227,48.213,48.214,11200000.0
2009-03-03 04:31:00,48.215,48.228,48.2,48.228,12800000.0
2009-03-03 04:32:00,48.234,48.234,48.185,48.186,15400000.0
2009-03-03 04:33:00,48.193,48.213,48.193,48.211,16000000.0
2009-03-03 04:34:00,48.203,48.203,48.082,48.182,11200000.0
2009-03-03 04:35:00,48.213,48.225,48.213,48.22,12800000.0
2009-03-03 04:36:00,48.213,48.228,48.213,48.215,11200000.0
2009-03-03 04:37:00,48.209,48.209,48.196,48.196,12800000.0
2009-03-03 04:38:00,48.173,48.199,48.173,48.191,12800000.0
2009-03-03 04:39:00,48.184,48.184,48.132,48.158,12800000.0
2009-03-03 04:40:00,48.156,48.163,48.143,48.143,12800000.0
2009-03-03 04:41:00,48.15,48.15,48.142,48.15,13200000.0
2009-03-03 04:42:00,48.152,48.156,48.144,48.154,17600000.0
2009-03-03 04:43:00,48.159,48.159,48.153,48.153,12800000.0
2009-03-03 04:44:00,48.158,48.163,48.156,48.158,12800000.0
2009-03-03 04:45:00,48.159,48.169,48.146,48.169,17600000.0
2009-03-03 04:46:00,48.154,48.162,48.151,48.162,8000000.0
2009-03-03 04:47:00,48.159,48.159,48.136,48.136,8000000.0
2009-03-03 04:48:00,48.125,48.133,48.121,48.121,17600000.0
2009-03-03 04:49:00,48.112,48.117,48.112,48.113,8000000.0
2009-03-03 04:50:00,48.113,48.113,48.102,48.102,11200000.0
2009-03-03 04:51:00,48.095,48.095,48.083,48.084,11200000.0
2009-03-03 04:52:00,48.078,48.106,48.078,48.106,12800000.0
2009-03-03 04:53:00,48.114,48.142,48.114,48.126,17600000.0
2009-03-03 04:54:00,48.144,48.146,48.124,48.135,11200000.0
2009-03-03 04:55:00,48.125,48.125,48.111,48.114,10600000.0
2009-03-03 04:56:00,48.111,48.115,48.103,48.113,17600000.0
2009-03-03 04:57:00,48.117,48.124,48.117,48.118,12800000.0
2009-03-03 04:58:00,48.109,48.117,48.109,48.115,11200000.0
2009-03-03 04:59:00,48.117,48.126,48.117,48.12,13200000.0
2009-03-03 05:00:00,48.129,48.135,48.118,48.134,11200000.0
2009-03-03 05:01:00,48.128,48.137,48.113,48.137,14400000.0
2009-03-03 05:02:00,48.129,48.129,48.111,48.111,11200000.0
2009-03-03 05:03:00,48.132,48.143,48.13,48.135,12800000.0
2009-03-03 05:04:00,48.123,48.131,48.123,48.123,12800000.0
2009-03-03 05:05:00,48.125,48.129,48.12,48.123,11200000.0
2009-03-03 05:06:00,48.097,48.119,48.096,48.118,11200000.0
2009-03-03 05:07:00,48.108,48.126,48.097,48.116,14400000.0
2009-03-03 05:08:00,48.13,48.13,48.119,48.12,12800000.0
2009-03-03 05:09:00,48.123,48.123,48.118,48.118,9600000.0
2009-03-03 05:10:00,48.118,48.118,48.105,48.11,11200000.0
2009-03-03 05:11:00,48.098,48.114,48.095,48.1,12800000.0
2009-03-03 05:12:00,48.1,48.107,48.097,48.1,13200000.0
2009-03-03 05:13:00,48.099,48.103,48.092,48.092,12800000.0
2009-03-03 05:14:00,48.087,48.095,48.085,48.091,12800000.0
2009-03-03 05:15:00,48.085,48.094,48.07,48.089,16000000.0
2009-03-03 05:16:00,48.087,48.093,48.084,48.084,11200000.0
2009-03-03 05:17:00,48.092,48.1,48.092,48.1,11200000.0
2009-03-03 05:18:00,48.092,48.093,48.083,48.09,12800000.0
2009-03-03 05:19:00,48.087,48.117,48.087,48.115,16000000.0
2009-03-03 05:20:00,48.121,48.121,48.117,48.118,11200000.0
2009-03-03 05:21:00,48.116,48.116,48.098,48.098,17600000.0
2009-03-03 05:22:00,48.106,48.109,48.082,48.109,16000000.0
2009-03-03 05:23:00,48.113,48.117,48.103,48.103,12800000.0
2009-03-03 05:24:00,48.109,48.119,48.109,48.119,4800000.0
2009-03-03 05:25:00,48.119,48.124,48.116,48.119,12800000.0
2009-03-03 05:26:00,48.116,48.126,48.115,48.126,12800000.0
2009-03-03 05:27:00,48.129,48.153,48.129,48.144,12800000.0
2009-03-03 05:28:00,48.145,48.19,48.145,48.19,11200000.0
2009-03-03 05:29:00,48.2,48.2,48.159,48.159,12800000.0
2009-03-03 05:30:00,48.187,48.333,48.187,48.333,14400000.0
2009-03-03 05:31:00,48.376,48.398,48.375,48.382,17000000.0
2009-03-03 05:32:00,48.406,48.406,48.251,48.251,9600000.0
2009-03-03 05:33:00,48.258,48.318,48.258,48.318,11200000.0
2009-03-03 05:34:00,48.296,48.296,48.249,48.25,17600000.0
2009-03-03 05:35:00,48.217,48.217,48.196,48.207,12800000.0
2009-03-03 05:36:00,48.234,48.259,48.231,48.259,12800000.0
2009-03-03 05:37:00,48.272,48.281,48.269,48.281,11200000.0
2009-03-03 05:38:00,48.281,48.284,48.26,48.284,12800000.0
2009-03-03 05:39:00,48.308,48.331,48.308,48.331,11200000.0
2009-03-03 05:40:00,48.355,48.41,48.353,48.41,14400000.0
2009-03-03 05:41:00,48.408,48.408,48.349,48.349,12800000.0
2009-03-03 05:42:00,48.355,48.361,48.341,48.341,11200000.0
2009-03-03 05:43:00,48.331,48.358,48.331,48.356,12800000.0
2009-03-03 05:44:00,48.362,48.379,48.357,48.357,12800000.0
2009-03-03 05:45:00,48.339,48.351,48.338,48.351,16000000.0
2009-03-03 05:46:00,48.346,48.355,48.332,48.332,16000000.0
2009-03-03 05:47:00,48.355,48.38,48.355,48.364,11200000.0
2009-03-03 05:48:00,48.36,48.37,48.36,48.37,13800000.0
2009-03-03 05:49:00,48.387,48.416,48.387,48.416,17400000.0
2009-03-03 05:50:00,48.425,48.425,48.403,48.403,11200000.0
2009-03-03 05:51:00,48.438,48.455,48.422,48.422,11200000.0
2009-03-03 05:52:00,48.407,48.411,48.401,48.411,12800000.0
2009-03-03 05:53:00,48.419,48.458,48.419,48.458,17600000.0
2009-03-03 05:54:00,48.482,48.532,48.482,48.532,12800000.0
2009-03-03 05:55:00,48.557,48.575,48.511,48.511,11200000.0
2009-03-03 05:56:00,48.573,48.573,48.516,48.523,11200000.0
2009-03-03 05:57:00,48.515,48.515,48.499,48.499,12800000.0
2009-03-03 05:58:00,48.512,48.522,48.475,48.475,12800000.0
2009-03-03 05:59:00,48.466,48.466,48.407,48.409,12800000.0
2009-03-03 06:00:00,48.399,48.414,48.395,48.395,14400000.0
2009-03-03 06:01:00,48.388,48.399,48.38,48.382,16000000.0
2009-03-03 06:02:00,48.398,48.419,48.398,48.414,12800000.0
2009-03-03 06:03:00,48.433,48.433,48.421,48.421,12800000.0
2009-03-03 06:04:00,48.412,48.418,48.412,48.418,11200000.0
2009-03-03 06:05:00,48.435,48.435,48.401,48.403,14400000.0
2009-03-03 06:06:00,48.412,48.472,48.412,48.472,17600000.0
2009-03-03 06:07:00,48.492,48.495,48.488,48.488,12800000.0
2009-03-03 06:08:00,48.457,48.46,48.362,48.413,12800000.0
2009-03-03 06:09:00,48.408,48.417,48.408,48.417,11200000.0
2009-03-03 06:10:00,48.439,48.482,48.439,48.482,14400000.0
2009-03-03 06:11:00,48.456,48.456,48.431,48.433,17600000.0
2009-03-03 06:12:00,48.437,48.451,48.437,48.451,12800000.0
2009-03-03 06:13:00,48.448,48.448,48.411,48.413,9600000.0
2009-03-03 06:14:00,48.403,48.417,48.403,48.41,14800000.0
2009-03-03 06:15:00,48.378,48.392,48.349,48.349,17000000.0
2009-03-03 06:16:00,48.342,48.342,48.304,48.304,17600000.0
2009-03-03 06:17:00,48.323,48.327,48.321,48.327,16000000.0
2009-03-03 06:18:00,48.33,48.356,48.33,48.356,14400000.0
2009-03-03 06:19:00,48.365,48.369,48.356,48.356,9600000.0
2009-03-03 06:20:00,48.351,48.365,48.348,48.364,12800000.0
2009-03-03 06:21:00,48.372,48.38,48.372,48.373,12800000.0
2009-03-03 06:22:00,48.381,48.386,48.372,48.386,12200000.0
2009-03-03 06:23:00,48.394,48.394,48.382,48.391,17600000.0
2009-03-03 06:24:00,48.403,48.406,48.392,48.392,11200000.0
2009-03-03 06:25:00,48.382,48.382,48.368,48.373,11600000.0
2009-03-03 06:26:00,48.381,48.381,48.371,48.372,10600000.0
2009-03-03 06:27:00,48.374,48.38,48.372,48.38,11200000.0
2009-03-03 06:28:00,48.381,48.381,48.366,48.373,11200000.0
2009-03-03 06:29:00,48.361,48.362,48.352,48.356,12800000.0
2009-03-03 06:30:00,48.346,48.346,48.323,48.323,12800000.0
2009-03-03 06:31:00,48.345,48.353,48.341,48.343,12800000.0
2009-03-03 06:32:00,48.341,48.354,48.341,48.346,11200000.0
2009-03-03 06:33:00,48.349,48.354,48.339,48.353,17600000.0
2009-03-03 06:34:00,48.339,48.342,48.328,48.336,11200000.0
2009-03-03 06:35:00,48.331,48.343,48.327,48.343,12800000.0
2009-03-03 06:36:00,48.346,48.35,48.342,48.343,8000000.0
2009-03-03 06:37:00,48.354,48.356,48.339,48.339,12800000.0
2009-03-03 06:38:00,48.335,48.335,48.318,48.335,9600000.0
2009-03-03 06:39:00,48.32,48.345,48.32,48.345,9600000.0
2009-03-03 06:40:00,48.343,48.348,48.337,48.348,12800000.0
2009-03-03 06:41:00,48.352,48.352,48.341,48.345,12800000.0
2009-03-03 06:42:00,48.35,48.371,48.35,48.363,12800000.0
2009-03-03 06:43:00,48.36,48.382,48.36,48.374,12800000.0
2009-03-03 06:44:00,48.377,48.396,48.371,48.394,17600000.0
2009-03-03 06:45:00,48.384,48.399,48.373,48.373,17600000.0
2009-03-03 06:46:00,48.364,48.364,48.351,48.357,11200000.0
2009-03-03 06:47:00,48.357,48.357,48.341,48.351,12800000.0
2009-03-03 06:48:00,48.354,48.363,48.346,48.363,12200000.0
2009-03-03 06:49:00,48.371,48.384,48.357,48.374,12800000.0
2009-03-03 06:50:00,48.366,48.371,48.359,48.359,12800000.0
2009-03-03 06:51:00,48.357,48.361,48.353,48.361,12800000.0
2009-03-03 06:52:00,48.365,48.366,48.358,48.366,12800000.0
2009-03-03 06:53:00,48.352,48.357,48.342,48.353,17600000.0
2009-03-03 06:54:00,48.361,48.364,48.357,48.359,14400000.0
2009-03-03 06:55:00,48.318,48.318,48.291,48.312,11200000.0
2009-03-03 06:56:00,48.322,48.353,48.322,48.353,12800000.0
2009-03-03 06:57:00,48.365,48.375,48.351,48.366,11200000.0
2009-03-03 06:58:00,48.369,48.378,48.366,48.377,17600000.0
2009-03-03 06:59:00,48.369,48.369,48.343,48.36,12800000.0
2009-03-03 07:00:00,48.381,48.422,48.3,48.373,14400000.0
2009-03-03 07:01:00,48.362,48.374,48.35,48.35,17600000.0
2009-03-03 07:02:00,48.329,48.33,48.315,48.318,11200000.0
2009-03-03 07:03:00,48.313,48.314,48.293,48.293,12800000.0
2009-03-03 07:04:00,48.315,48.321,48.313,48.314,12200000.0
2009-03-03 07:05:00,48.311,48.311,48.298,48.311,11200000.0
2009-03-03 07:06:00,48.309,48.309,48.3,48.306,12800000.0
2009-03-03 07:07:00,48.308,48.314,48.308,48.312,11200000.0
2009-03-03 07:08:00,48.312,48.324,48.309,48.324,11200000.0
2009-03-03 07:09:00,48.32,48.326,48.316,48.326,12800000.0
2009-03-03 07:10:00,48.325,48.325,48.315,48.324,11200000.0
2009-03-03 07:11:00,48.329,48.33,48.322,48.33,12800000.0
2009-03-03 07:12:00,48.288,48.336,48.288,48.336,10600000.0
2009-03-03 07:13:00,48.328,48.335,48.325,48.332,12800000.0
2009-03-03 07:14:00,48.324,48.34,48.318,48.336,8000000.0
2009-03-03 07:15:00,48.355,48.376,48.355,48.357,11200000.0
2009-03-03 07:16:00,48.358,48.391,48.358,48.391,17600000.0
2009-03-03 07:17:00,48.396,48.396,48.385,48.389,12800000.0
2009-03-03 07:18:00,48.37,48.37,48.351,48.351,9600000.0
2009-03-03 07:19:00,48.345,48.356,48.345,48.356,12800000.0
2009-03-03 07:20:00,48.366,48.366,48.345,48.365,16000000.0
2009-03-03 07:21:00,48.366,48.37,48.365,48.366,12800000.0
2009-03-03 07:22:00,48.356,48.359,48.351,48.352,17600000.0
2009-03-03 07:23:00,48.362,48.362,48.337,48.337,11200000.0
2009-03-03 07:24:00,48.33,48.336,48.324,48.328,16000000.0
2009-03-03 07:25:00,48.344,48.353,48.336,48.348,16000000.0
2009-03-03 07:26:00,48.341,48.341,48.324,48.341,16000000.0
2009-03-03 07:27:00,48.335,48.348,48.333,48.348,8000000.0
2009-03-03 07:28:00,48.367,48.39,48.366,48.39,14800000.0
2009-03-03 07:29:00,48.37,48.37,48.354,48.354,14400000.0
2009-03-03 07:30:00,48.346,48.358,48.34,48.351,12800000.0
2009-03-03 07:31:00,48.346,48.355,48.346,48.349,17600000.0
2009-03-03 07:32:00,48.349,48.354,48.345,48.346,12800000.0
2009-03-03 07:33:00,48.349,48.349,48.337,48.339,9600000.0
2009-03-03 07:34:00,48.353,48.366,48.35,48.366,12800000.0
2009-03-03 07:35:00,48.367,48.376,48.365,48.368,16000000.0
2009-03-03 07:36:00,48.364,48.37,48.36,48.37,16000000.0
2009-03-03 07:37:00,48.362,48.362,48.345,48.345,11200000.0
2009-03-03 07:38:00,48.343,48.362,48.343,48.351,11200000.0
2009-03-03 07:39:00,48.374,48.384,48.358,48.358,11200000.0
2009-03-03 07:40:00,48.373,48.375,48.369,48.371,11200000.0
2009-03-03 07:41:00,48.383,48.412,48.383,48.403,12800000.0
2009-03-03 07:42:00,48.4,48.408,48.397,48.408,12800000.0
2009-03-03 07:43:00,48.407,48.41,48.4,48.405,12800000.0
2009-03-03 07:44:00,48.411,48.411,48.404,48.407,11200000.0
2009-03-03 07:45:00,48.409,48.439,48.409,48.439,8000000.0
2009-03-03 07:46:00,48.466,48.476,48.461,48.476,11200000.0
2009-03-03 07:47:00,48.47,48.47,48.452,48.452,14400000.0
2009-03-03 07:48:00,48.444,48.471,48.439,48.471,8000000.0
2009-03-03 07:49:00,48.475,48.486,48.473,48.473,17600000.0
2009-03-03 07:50:00,48.493,48.5,48.485,48.492,16000000.0
2009-03-03 07:51:00,48.479,48.479,48.46,48.467,12800000.0
2009-03-03 07:52:00,48.46,48.468,48.454,48.468,16000000.0
2009-03-03 07:53:00,48.475,48.489,48.475,48.487,12200000.0
2009-03-03 07:54:00,48.481,48.483,48.476,48.483,12800000.0
2009-03-03 07:55:00,48.492,48.492,48.473,48.484,12800000.0
2009-03-03 07:56:00,48.486,48.486,48.472,48.472,15400000.0
2009-03-03 07:57:00,48.469,48.488,48.469,48.488,10000000.0
2009-03-03 07:58:00,48.487,48.495,48.487,48.492,11200000.0
2009-03-03 07:59:00,48.483,48.515,48.483,48.512,12200000.0
2009-03-03 08:00:00,48.511,48.522,48.498,48.522,14400000.0
2009-03-03 08:01:00,48.512,48.512,48.502,48.505,8000000.0
2009-03-03 08:02:00,48.511,48.511,48.491,48.496,12800000.0
2009-03-03 08:03:00,48.509,48.509,48.491,48.491,11200000.0
2009-03-03 08:04:00,48.478,48.478,48.449,48.474,11200000.0
2009-03-03 08:05:00,48.49,48.525,48.49,48.522,14400000.0
2009-03-03 08:06:00,48.534,48.564,48.532,48.564,17600000.0
2009-03-03 08:07:00,48.597,48.623,48.596,48.622,11200000.0
2009-03-03 08:08:00,48.633,48.633,48.616,48.621,12800000.0
2009-03-03 08:09:00,48.633,48.64,48.61,48.61,12800000.0
2009-03-03 08:10:00,48.587,48.629,48.587,48.627,12200000.0
2009-03-03 08:11:00,48.631,48.631,48.595,48.595,11200000.0
2009-03-03 08:12:00,48.581,48.599,48.581,48.599,16000000.0
2009-03-03 08:13:00,48.608,48.61,48.603,48.605,11200000.0
2009-03-03 08:14:00,48.612,48.635,48.604,48.635,11200000.0
2009-03-03 08:15:00,48.657,48.673,48.642,48.646,16000000.0
2009-03-03 08:16:00,48.641,48.641,48.608,48.608,11200000.0
2009-03-03 08:17:00,48.599,48.612,48.599,48.61,12800000.0
2009-03-03 08:18:00,48.627,48.632,48.626,48.631,12200000.0
2009-03-03 08:19:00,48.619,48.63,48.606,48.607,13800000.0
2009-03-03 08:20:00,48.608,48.616,48.608,48.608,11200000.0
2009-03-03 08:21:00,48.623,48.623,48.605,48.611,9600000.0
2009-03-03 08:22:00,48.622,48.628,48.62,48.628,11200000.0
2009-03-03 08:23:00,48.635,48.635,48.611,48.611,11200000.0
2009-03-03 08:24:00,48.615,48.615,48.58,48.58,17600000.0
2009-03-03 08:25:00,48.572,48.572,48.562,48.569,12800000.0
2009-03-03 08:26:00,48.573,48.577,48.571,48.572,12800000.0
2009-03-03 08:27:00,48.574,48.58,48.564,48.564,12800000.0
2009-03-03 08:28:00,48.56,48.569,48.546,48.569,17400000.0
2009-03-03 08:29:00,48.549,48.553,48.541,48.553,14400000.0
2009-03-03 08:30:00,48.577,48.577,48.567,48.567,11200000.0
2009-03-03 08:31:00,48.562,48.568,48.559,48.56,12800000.0
2009-03-03 08:32:00,48.52,48.557,48.52,48.557,11200000.0
2009-03-03 08:33:00,48.557,48.568,48.55,48.567,11200000.0
2009-03-03 08:34:00,48.554,48.554,48.535,48.539,17600000.0
2009-03-03 08:35:00,48.531,48.543,48.528,48.532,17600000.0
2009-03-03 08:36:00,48.531,48.536,48.527,48.527,17600000.0
2009-03-03 08:37:00,48.527,48.527,48.517,48.521,11200000.0
2009-03-03 08:38:00,48.533,48.538,48.523,48.534,16000000.0
2009-03-03 08:39:00,48.519,48.537,48.519,48.536,16400000.0
2009-03-03 08:40:00,48.534,48.534,48.524,48.531,16000000.0
2009-03-03 08:41:00,48.533,48.543,48.533,48.541,17600000.0
2009-03-03 08:42:00,48.548,48.548,48.54,48.544,12800000.0
2009-03-03 08:43:00,48.544,48.551,48.537,48.537,12800000.0
2009-03-03 08:44:00,48.55,48.55,48.529,48.529,12800000.0
2009-03-03 08:45:00,48.523,48.535,48.521,48.521,16000000.0
2009-03-03 08:46:00,48.522,48.542,48.522,48.542,11600000.0
2009-03-03 08:47:00,48.539,48.539,48.524,48.533,11200000.0
2009-03-03 08:48:00,48.529,48.529,48.521,48.521,12800000.0
2009-03-03 08:49:00,48.531,48.531,48.492,48.515,17600000.0
2009-03-03 08:50:00,48.521,48.534,48.519,48.525,12800000.0
2009-03-03 08:51:00,48.524,48.529,48.514,48.522,17600000.0
2009-03-03 08:52:00,48.526,48.526,48.512,48.522,11200000.0
2009-03-03 08:53:00,48.531,48.537,48.527,48.533,16000000.0
2009-03-03 08:54:00,48.542,48.569,48.542,48.569,14400000.0
2009-03-03 08:55:00,48.578,48.601,48.578,48.594,16000000.0
2009-03-03 08:56:00,48.592,48.609,48.591,48.609,12800000.0
2009-03-03 08:57:00,48.601,48.614,48.601,48.614,11200000.0
2009-03-03 08:58:00,48.606,48.613,48.604,48.604,12800000.0
2009-03-03 08:59:00,48.614,48.614,48.599,48.599,12800000.0
2009-03-03 09:00:00,48.599,48.6,48.589,48.597,17600000.0
2009-03-03 09:01:00,48.634,48.648,48.634,48.639,11200000.0
2009-03-03 09:02:00,48.645,48.659,48.641,48.659,11200000.0
2009-03-03 09:03:00,48.678,48.698,48.667,48.698,16400000.0
2009-03-03 09:04:00,48.712,48.732,48.712,48.732,11200000.0
2009-03-03 09:05:00,48.723,48.728,48.715,48.715,11200000.0
2009-03-03 09:06:00,48.709,48.724,48.697,48.724,12800000.0
2009-03-03 09:07:00,48.749,48.749,48.699,48.699,12800000.0
2009-03-03 09:08:00,48.695,48.705,48.692,48.705,12800000.0
2009-03-03 09:09:00,48.711,48.727,48.708,48.726,17600000.0
2009-03-03 09:10:00,48.733,48.733,48.719,48.725,12800000.0
2009-03-03 09:11:00,48.723,48.724,48.716,48.718,12200000.0
2009-03-03 09:12:00,48.707,48.733,48.707,48.723,12800000.0
2009-03-03 09:13:00,48.741,48.748,48.741,48.745,11200000.0
2009-03-03 09:14:00,48.727,48.727,48.711,48.711,11200000.0
2009-03-03 09:15:00,48.693,48.694,48.66,48.66,11200000.0
2009-03-03 09:16:00,48.655,48.717,48.655,48.717,12800000.0
2009-03-03 09:17:00,48.741,48.743,48.725,48.725,11200000.0
2009-03-03 09:18:00,48.722,48.722,48.715,48.716,14400000.0
2009-03-03 09:19:00,48.701,48.701,48.677,48.678,12800000.0
2009-03-03 09:20:00,48.675,48.702,48.675,48.702,16000000.0
2009-03-03 09:21:00,48.695,48.704,48.695,48.704,11200000.0
2009-03-03 09:22:00,48.715,48.726,48.708,48.708,17600000.0
2009-03-03 09:23:00,48.715,48.745,48.715,48.745,12800000.0
2009-03-03 09:24:00,48.747,48.747,48.695,48.698,12800000.0
2009-03-03 09:25:00,48.71,48.714,48.679,48.679,12800000.0
2009-03-03 09:26:00,48.675,48.688,48.675,48.683,11200000.0
2009-03-03 09:27:00,48.677,48.682,48.652,48.652,11200000.0
2009-03-03 09:28:00,48.652,48.656,48.651,48.652,12800000.0
2009-03-03 09:29:00,48.64,48.657,48.64,48.657,11200000.0
2009-03-03 09:30:00,48.661,48.661,48.655,48.658,12800000.0
2009-03-03 09:31:00,48.66,48.672,48.66,48.667,12800000.0
2009-03-03 09:32:00,48.644,48.644,48.614,48.625,14400000.0
2009-03-03 09:33:00,48.639,48.647,48.639,48.641,12800000.0
2009-03-03 09:34:00,48.635,48.643,48.63,48.643,11200000.0
2009-03-03 09:35:00,48.627,48.627,48.6,48.608,12800000.0
2009-03-03 09:36:00,48.619,48.623,48.605,48.614,16000000.0
2009-03-03 09:37:00,48.613,48.614,48.531,48.597,15400000.0
2009-03-03 09:38:00,48.592,48.596,48.583,48.592,10600000.0
2009-03-03 09:39:00,48.586,48.586,48.561,48.568,12800000.0
2009-03-03 09:40:00,48.57,48.571,48.545,48.545,16000000.0
2009-03-03 09:41:00,48.533,48.557,48.533,48.557,11200000.0
2009-03-03 09:42:00,48.566,48.582,48.566,48.582,11200000.0
2009-03-03 09:43:00,48.601,48.618,48.601,48.609,12800000.0
2009-03-03 09:44:00,48.618,48.621,48.612,48.612,8000000.0
2009-03-03 09:45:00,48.617,48.617,48.606,48.607,12800000.0
2009-03-03 09:46:00,48.614,48.631,48.614,48.616,11200000.0
2009-03-03 09:47:00,48.645,48.645,48.627,48.638,12800000.0
2009-03-03 09:48:00,48.638,48.638,48.607,48.607,11200000.0
2009-03-03 09:49:00,48.612,48.671,48.612,48.671,12800000.0
2009-03-03 09:50:00,48.667,48.667,48.65,48.656,16000000.0
2009-03-03 09:51:00,48.65,48.65,48.631,48.631,16000000.0
2009-03-03 09:52:00,48.636,48.651,48.633,48.639,10600000.0
2009-03-03 09:53:00,48.634,48.645,48.63,48.637,12800000.0
2009-03-03 09:54:00,48.644,48.644,48.631,48.638,17600000.0
2009-03-03 09:55:00,48.656,48.656,48.643,48.644,11200000.0
2009-03-03 09:56:00,48.652,48.66,48.651,48.656,12200000.0
2009-03-03 09:57:00,48.685,48.734,48.685,48.725,18000000.0
2009-03-03 09:58:00,48.757,48.799,48.705,48.786,17600000.0
2009-03-03 09:59:00,48.814,48.842,48.809,48.821,17600000.0
2009-03-03 10:00:00,48.835,48.875,48.835,48.875,11200000.0
2009-03-03 10:01:00,48.882,48.892,48.855,48.855,12800000.0
2009-03-03 10:02:00,48.87,48.877,48.869,48.875,16000000.0
2009-03-03 10:03:00,48.856,48.856,48.808,48.808,11200000.0
2009-03-03 10:04:00,48.831,48.867,48.831,48.867,12800000.0
2009-03-03 10:05:00,48.883,48.885,48.869,48.869,8000000.0
2009-03-03 10:06:00,48.884,48.885,48.877,48.879,17600000.0
2009-03-03 10:07:00,48.859,48.862,48.83,48.84,12800000.0
2009-03-03 10:08:00,48.838,48.843,48.835,48.843,11200000.0
2009-03-03 10:09:00,48.831,48.831,48.807,48.82,12800000.0
2009-03-03 10:10:00,48.824,48.825,48.815,48.816,11200000.0
2009-03-03 10:11:00,48.816,48.82,48.813,48.82,11200000.0
2009-03-03 10:12:00,48.824,48.831,48.806,48.831,12800000.0
2009-03-03 10:13:00,48.832,48.837,48.83,48.832,12800000.0
2009-03-03 10:14:00,48.837,48.848,48.837,48.842,11200000.0
2009-03-03 10:15:00,48.835,48.839,48.833,48.837,12800000.0
2009-03-03 10:16:00,48.828,48.828,48.808,48.812,12800000.0
2009-03-03 10:17:00,48.809,48.814,48.805,48.809,11200000.0
2009-03-03 10:18:00,48.804,48.817,48.789,48.817,10600000.0
2009-03-03 10:19:00,48.817,48.817,48.807,48.814,11200000.0
2009-03-03 10:20:00,48.812,48.815,48.798,48.805,17600000.0
2009-03-03 10:21:00,48.808,48.81,48.799,48.803,8000000.0
2009-03-03 10:22:00,48.811,48.819,48.809,48.818,11200000.0
2009-03-03 10:23:00,48.82,48.845,48.82,48.845,11200000.0
2009-03-03 10:24:00,48.839,48.839,48.836,48.836,12800000.0
2009-03-03 10:25:00,48.849,48.849,48.839,48.841,10600000.0
2009-03-03 10:26:00,48.835,48.846,48.835,48.845,13200000.0
2009-03-03 10:27:00,48.838,48.838,48.827,48.834,11200000.0
2009-03-03 10:28:00,48.832,48.839,48.828,48.828,12800000.0
2009-03-03 10:29:00,48.831,48.874,48.831,48.874,11200000.0
2009-03-03 10:30:00,48.857,48.882,48.857,48.879,12800000.0
2009-03-03 10:31:00,48.873,48.873,48.845,48.845,13200000.0
2009-03-03 10:32:00,48.816,48.821,48.809,48.809,17600000.0
2009-03-03 10:33:00,48.815,48.823,48.815,48.819,11200000.0
2009-03-03 10:34:00,48.819,48.855,48.816,48.855,11200000.0
2009-03-03 10:35:00,48.87,48.87,48.847,48.847,11600000.0
2009-03-03 10:36:00,48.856,48.856,48.843,48.845,11200000.0
2009-03-03 10:37:00,48.861,48.864,48.777,48.825,11200000.0
2009-03-03 10:38:00,48.835,48.877,48.835,48.877,12800000.0
2009-03-03 10:39:00,48.876,48.901,48.876,48.901,11200000.0
2009-03-03 10:40:00,48.915,48.918,48.9,48.909,16000000.0
2009-03-03 10:41:00,48.902,48.916,48.902,48.916,12800000.0
2009-03-03 10:42:00,48.928,48.948,48.926,48.948,11200000.0
2009-03-03 10:43:00,48.958,48.981,48.958,48.972,11200000.0
2009-03-03 10:44:00,48.989,49.005,48.98,48.98,12800000.0
2009-03-03 10:45:00,48.959,48.959,48.939,48.939,12800000.0
2009-03-03 10:46:00,48.944,48.944,48.936,48.937,12800000.0
2009-03-03 10:47:00,48.928,48.931,48.909,48.916,12800000.0
2009-03-03 10:48:00,48.919,48.924,48.913,48.919,12800000.0
2009-03-03 10:49:00,48.912,48.92,48.904,48.904,10600000.0
2009-03-03 10:50:00,48.896,48.896,48.877,48.877,16000000.0
2009-03-03 10:51:00,48.895,48.949,48.895,48.949,17600000.0
2009-03-03 10:52:00,48.932,48.932,48.868,48.868,11200000.0
2009-03-03 10:53:00,48.852,48.857,48.828,48.828,11200000.0
2009-03-03 10:54:00,48.829,48.849,48.829,48.849,17600000.0
2009-03-03 10:55:00,48.855,48.855,48.83,48.833,11200000.0
2009-03-03 10:56:00,48.818,48.818,48.801,48.801,11200000.0
2009-03-03 10:57:00,48.799,48.809,48.798,48.809,16000000.0
2009-03-03 10:58:00,48.813,48.813,48.711,48.797,12800000.0
2009-03-03 10:59:00,48.796,48.803,48.792,48.793,11600000.0
2009-03-03 11:00:00,48.786,48.786,48.758,48.758,12800000.0
2009-03-03 11:01:00,48.738,48.738,48.71,48.719,12800000.0
2009-03-03 11:02:00,48.718,48.724,48.716,48.723,16000000.0
2009-03-03 11:03:00,48.714,48.736,48.714,48.734,12800000.0
2009-03-03 11:04:00,48.755,48.774,48.755,48.756,14400000.0
2009-03-03 11:05:00,48.763,48.763,48.751,48.753,9600000.0
2009-03-03 11:06:00,48.76,48.778,48.76,48.778,17600000.0
2009-03-03 11:07:00,48.787,48.821,48.787,48.81,17600000.0
2009-03-03 11:08:00,48.743,48.812,48.743,48.81,11200000.0
2009-03-03 11:09:00,48.799,48.808,48.796,48.802,17600000.0
2009-03-03 11:10:00,48.801,48.811,48.801,48.802,12800000.0
2009-03-03 11:11:00,48.813,48.845,48.813,48.845,11200000.0
2009-03-03 11:12:00,48.833,48.846,48.829,48.839,17600000.0
2009-03-03 11:13:00,48.847,48.977,48.847,48.977,14400000.0
2009-03-03 11:14:00,48.968,48.968,48.915,48.915,12000000.0
2009-03-03 11:15:00,48.924,48.937,48.923,48.935,11200000.0
2009-03-03 11:16:00,48.926,48.928,48.909,48.909,12800000.0
2009-03-03 11:17:00,48.904,48.909,48.899,48.903,11200000.0
2009-03-03 11:18:00,48.892,48.9,48.884,48.9,12800000.0
2009-03-03 11:19:00,48.913,48.922,48.913,48.921,17600000.0
2009-03-03 11:20:00,48.925,48.941,48.917,48.939,12800000.0
2009-03-03 11:21:00,48.94,48.94,48.884,48.884,13800000.0
2009-03-03 11:22:00,48.896,48.921,48.896,48.921,12800000.0
2009-03-03 11:23:00,48.925,48.937,48.925,48.937,11200000.0
2009-03-03 11:24:00,48.944,48.956,48.941,48.956,12800000.0
2009-03-03 11:25:00,48.979,48.979,48.88,48.913,17600000.0
2009-03-03 11:26:00,48.909,48.91,48.893,48.91,9600000.0
2009-03-03 11:27:00,48.899,48.899,48.865,48.867,17600000.0
2009-03-03 11:28:00,48.857,48.857,48.836,48.836,14400000.0
2009-03-03 11:29:00,48.841,48.851,48.841,48.845,14400000.0
2009-03-03 11:30:00,48.838,48.854,48.835,48.836,14400000.0
2009-03-03 11:31:00,48.834,48.84,48.828,48.833,10600000.0
2009-03-03 11:32:00,48.801,48.804,48.786,48.786,17600000.0
2009-03-03 11:33:00,48.764,48.777,48.764,48.77,12200000.0
2009-03-03 11:34:00,48.778,48.778,48.755,48.755,12800000.0
2009-03-03 11:35:00,48.762,48.767,48.751,48.756,11200000.0
2009-03-03 11:36:00,48.746,48.752,48.737,48.744,13200000.0
2009-03-03 11:37:00,48.745,48.745,48.732,48.732,11200000.0
2009-03-03 11:38:00,48.737,48.751,48.737,48.751,10600000.0
2009-03-03 11:39:00,48.731,48.731,48.702,48.705,11200000.0
2009-03-03 11:40:00,48.697,48.717,48.697,48.711,11200000.0
2009-03-03 11:41:00,48.718,48.718,48.701,48.706,9600000.0
2009-03-03 11:42:00,48.699,48.704,48.685,48.7,17600000.0
2009-03-03 11:43:00,48.724,48.726,48.702,48.726,11200000.0
2009-03-03 11:44:00,48.726,48.729,48.721,48.729,11200000.0
2009-03-03 11:45:00,48.722,48.736,48.722,48.729,14400000.0
2009-03-03 11:46:00,48.723,48.74,48.723,48.74,11200000.0
2009-03-03 11:47:00,48.74,48.74,48.701,48.71,17600000.0
2009-03-03 11:48:00,48.701,48.703,48.664,48.664,11200000.0
2009-03-03 11:49:00,48.692,48.742,48.692,48.739,12800000.0
2009-03-03 11:50:00,48.725,48.746,48.717,48.746,17600000.0
2009-03-03 11:51:00,48.744,48.75,48.735,48.75,11200000.0
2009-03-03 11:52:00,48.765,48.765,48.711,48.711,11200000.0
2009-03-03 11:53:00,48.699,48.699,48.647,48.647,16000000.0
2009-03-03 11:54:00,48.645,48.645,48.617,48.617,14400000.0
2009-03-03 11:55:00,48.574,48.574,48.461,48.521,11200000.0
2009-03-03 11:56:00,48.516,48.556,48.516,48.552,12800000.0
2009-03-03 11:57:00,48.548,48.548,48.528,48.528,17600000.0
2009-03-03 11:58:00,48.535,48.542,48.528,48.528,11200000.0
2009-03-03 11:59:00,48.517,48.539,48.517,48.533,11200000.0
2009-03-03 12:00:00,48.535,48.535,48.507,48.507,11200000.0
2009-03-03 12:01:00,48.514,48.524,48.514,48.519,11200000.0
2009-03-03 12:02:00,48.52,48.533,48.52,48.533,14400000.0
2009-03-03 12:03:00,48.551,48.551,48.536,48.545,11200000.0
2009-03-03 12:04:00,48.551,48.555,48.543,48.55,17600000.0
2009-03-03 12:05:00,48.563,48.574,48.563,48.572,18000000.0
2009-03-03 12:06:00,48.563,48.565,48.556,48.559,12800000.0
2009-03-03 12:07:00,48.565,48.565,48.525,48.525,11200000.0
2009-03-03 12:08:00,48.509,48.525,48.502,48.502,11200000.0
2009-03-03 12:09:00,48.509,48.54,48.509,48.535,14400000.0
2009-03-03 12:10:00,48.55,48.55,48.512,48.512,11200000.0
2009-03-03 12:11:00,48.518,48.525,48.499,48.499,12800000.0
2009-03-03 12:12:00,48.498,48.503,48.497,48.499,11200000.0
2009-03-03 12:13:00,48.494,48.494,48.478,48.492,11200000.0
2009-03-03 12:14:00,48.496,48.504,48.492,48.504,12800000.0
2009-03-03 12:15:00,48.515,48.522,48.511,48.522,8000000.0
2009-03-03 12:16:00,48.518,48.552,48.518,48.552,12800000.0
2009-03-03 12:17:00,48.571,48.614,48.528,48.614,17600000.0
2009-03-03 12:18:00,48.611,48.642,48.611,48.642,16000000.0
2009-03-03 12:19:00,48.666,48.666,48.643,48.656,12800000.0
2009-03-03 12:20:00,48.655,48.657,48.648,48.656,14400000.0
2009-03-03 12:21:00,48.682,48.682,48.658,48.658,16000000.0
2009-03-03 12:22:00,48.634,48.634,48.586,48.586,16000000.0
2009-03-03 12:23:00,48.569,48.57,48.536,48.536,14400000.0
2009-03-03 12:24:00,48.539,48.578,48.539,48.578,12800000.0
2009-03-03 12:25:00,48.571,48.574,48.566,48.574,11200000.0
2009-03-03 12:26:00,48.567,48.571,48.558,48.569,11200000.0
2009-03-03 12:27:00,48.56,48.564,48.548,48.548,11200000.0
2009-03-03 12:28:00,48.534,48.54,48.527,48.535,12800000.0
2009-03-03 12:29:00,48.54,48.556,48.54,48.555,17600000.0
2009-03-03 12:30:00,48.509,48.517,48.502,48.502,17600000.0
2009-03-03 12:31:00,48.508,48.546,48.508,48.546,12800000.0
2009-03-03 12:32:00,48.545,48.554,48.544,48.547,12800000.0
2009-03-03 12:33:00,48.559,48.572,48.559,48.569,14400000.0
2009-03-03 12:34:00,48.576,48.583,48.575,48.578,12800000.0
2009-03-03 12:35:00,48.586,48.609,48.584,48.607,11200000.0
2009-03-03 12:36:00,48.587,48.606,48.587,48.601,11200000.0
2009-03-03 12:37:00,48.597,48.603,48.59,48.597,11200000.0
2009-03-03 12:38:00,48.608,48.608,48.505,48.577,17600000.0
2009-03-03 12:39:00,48.558,48.558,48.545,48.545,16000000.0
2009-03-03 12:40:00,48.548,48.558,48.535,48.558,16000000.0
2009-03-03 12:41:00,48.554,48.554,48.528,48.528,12800000.0
2009-03-03 12:42:00,48.542,48.572,48.542,48.572,14400000.0
2009-03-03 12:43:00,48.579,48.593,48.574,48.593,12800000.0
2009-03-03 12:44:00,48.594,48.609,48.588,48.6,17600000.0
2009-03-03 12:45:00,48.591,48.596,48.584,48.596,16000000.0
2009-03-03 12:46:00,48.6,48.6,48.592,48.593,12800000.0
2009-03-03 12:47:00,48.594,48.611,48.594,48.596,9600000.0
2009-03-03 12:48:00,48.64,48.644,48.61,48.61,11200000.0
2009-03-03 12:49:00,48.586,48.586,48.575,48.584,16000000.0
2009-03-03 12:50:00,48.573,48.573,48.55,48.565,14400000.0
2009-03-03 12:51:00,48.568,48.579,48.567,48.567,11600000.0
2009-03-03 12:52:00,48.616,48.619,48.603,48.619,11200000.0
2009-03-03 12:53:00,48.614,48.625,48.614,48.619,11200000.0
2009-03-03 12:54:00,48.632,48.632,48.61,48.621,12800000.0
2009-03-03 12:55:00,48.637,48.638,48.634,48.634,16000000.0
2009-03-03 12:56:00,48.651,48.665,48.651,48.662,9600000.0
2009-03-03 12:57:00,48.658,48.664,48.658,48.663,11200000.0
2009-03-03 12:58:00,48.641,48.662,48.638,48.651,17600000.0
2009-03-03 12:59:00,48.654,48.654,48.638,48.638,16000000.0
2009-03-03 13:00:00,48.632,48.65,48.629,48.65,12800000.0
2009-03-03 13:01:00,48.644,48.654,48.637,48.654,14400000.0
2009-03-03 13:02:00,48.652,48.656,48.646,48.646,12800000.0
2009-03-03 13:03:00,48.643,48.644,48.631,48.634,16000000.0
2009-03-03 13:04:00,48.618,48.633,48.618,48.632,11200000.0
2009-03-03 13:05:00,48.631,48.637,48.625,48.63,12800000.0
2009-03-03 13:06:00,48.63,48.644,48.629,48.644,11200000.0
2009-03-03 13:07:00,48.663,48.67,48.651,48.665,14400000.0
2009-03-03 13:08:00,48.661,48.661,48.651,48.651,17600000.0
2009-03-03 13:09:00,48.659,48.659,48.641,48.652,12800000.0
2009-03-03 13:10:00,48.632,48.654,48.632,48.651,16000000.0
2009-03-03 13:11:00,48.65,48.654,48.648,48.65,11200000.0
2009-03-03 13:12:00,48.658,48.661,48.654,48.654,12800000.0
2009-03-03 13:13:00,48.656,48.663,48.653,48.656,17600000.0
2009-03-03 13:14:00,48.653,48.657,48.642,48.642,12800000.0
2009-03-03 13:15:00,48.657,48.663,48.651,48.659,12800000.0
2009-03-03 13:16:00,48.639,48.652,48.636,48.652,17600000.0
2009-03-03 13:17:00,48.651,48.659,48.649,48.653,9600000.0
2009-03-03 13:18:00,48.646,48.655,48.637,48.655,11200000.0
2009-03-03 13:19:00,48.656,48.656,48.648,48.653,16000000.0
2009-03-03 13:20:00,48.649,48.659,48.644,48.65,17600000.0
2009-03-03 13:21:00,48.634,48.634,48.615,48.615,11200000.0
2009-03-03 13:22:00,48.603,48.61,48.595,48.61,12800000.0
2009-03-03 13:23:00,48.605,48.605,48.588,48.588,8000000.0
2009-03-03 13:24:00,48.598,48.598,48.563,48.563,11200000.0
2009-03-03 13:25:00,48.56,48.569,48.55,48.551,18000000.0
2009-03-03 13:26:00,48.548,48.548,48.541,48.543,17600000.0
2009-03-03 13:27:00,48.558,48.568,48.558,48.568,9000000.0
2009-03-03 13:28:00,48.576,48.578,48.48,48.578,16000000.0
2009-03-03 13:29:00,48.469,48.588,48.469,48.554,11200000.0
2009-03-03 13:30:00,48.536,48.55,48.536,48.54,12800000.0
2009-03-03 13:31:00,48.512,48.512,48.506,48.512,11200000.0
2009-03-03 13:32:00,48.51,48.51,48.488,48.492,10600000.0
2009-03-03 13:33:00,48.483,48.486,48.473,48.485,19200000.0
2009-03-03 13:34:00,48.466,48.478,48.466,48.474,13200000.0
2009-03-03 13:35:00,48.486,48.492,48.48,48.48,36800000.0
2009-03-03 13:36:00,48.464,48.464,48.45,48.45,17600000.0
2009-03-03 13:37:00,48.452,48.468,48.452,48.468,14800000.0
2009-03-03 13:38:00,48.473,48.48,48.467,48.474,33600000.0
2009-03-03 13:39:00,48.47,48.488,48.47,48.488,13800000.0
2009-03-03 13:40:00,48.495,48.496,48.489,48.489,39400000.0
2009-03-03 13:41:00,48.481,48.494,48.481,48.494,15400000.0
2009-03-03 13:42:00,48.475,48.485,48.468,48.468,11200000.0
2009-03-03 13:43:00,48.474,48.486,48.472,48.485,27200000.0
2009-03-03 13:44:00,48.484,48.484,48.464,48.466,33600000.0
2009-03-03 13:45:00,48.475,48.482,48.468,48.475,20800000.0
2009-03-03 13:46:00,48.483,48.496,48.481,48.481,23800000.0
2009-03-03 13:47:00,48.475,48.482,48.471,48.48,12800000.0
2009-03-03 13:48:00,48.465,48.496,48.465,48.496,12800000.0
2009-03-03 13:49:00,48.519,48.533,48.519,48.533,17600000.0
2009-03-03 13:50:00,48.532,48.532,48.488,48.488,11200000.0
2009-03-03 13:51:00,48.479,48.482,48.476,48.476,24400000.0
2009-03-03 13:52:00,48.467,48.468,48.449,48.449,12200000.0
2009-03-03 13:53:00,48.459,48.467,48.455,48.455,18000000.0
2009-03-03 13:54:00,48.465,48.485,48.465,48.485,25600000.0
2009-03-03 13:55:00,48.476,48.476,48.459,48.459,9600000.0
2009-03-03 13:56:00,48.453,48.453,48.426,48.426,14400000.0
2009-03-03 13:57:00,48.407,48.407,48.39,48.39,28800000.0
2009-03-03 13:58:00,48.391,48.402,48.388,48.388,14400000.0
2009-03-03 13:59:00,48.387,48.396,48.383,48.396,32000000.0
2009-03-03 14:00:00,48.406,48.431,48.401,48.431,48000000.0
2009-03-03 14:01:00,48.453,48.526,48.453,48.526,32000000.0
2009-03-03 14:02:00,48.513,48.513,48.492,48.492,13800000.0
2009-03-03 14:03:00,48.486,48.513,48.486,48.509,14400000.0
2009-03-03 14:04:00,48.507,48.515,48.506,48.515,11200000.0
2009-03-03 14:05:00,48.534,48.554,48.534,48.554,24000000.0
2009-03-03 14:06:00,48.58,48.598,48.58,48.586,37200000.0
2009-03-03 14:07:00,48.576,48.58,48.57,48.579,40000000.0
2009-03-03 14:08:00,48.584,48.585,48.577,48.577,8000000.0
2009-03-03 14:09:00,48.585,48.585,48.568,48.57,33600000.0
2009-03-03 14:10:00,48.565,48.607,48.565,48.607,33600000.0
2009-03-03 14:11:00,48.611,48.636,48.611,48.635,13800000.0
2009-03-03 14:12:00,48.634,48.654,48.634,48.654,27200000.0
2009-03-03 14:13:00,48.655,48.668,48.648,48.668,14400000.0
2009-03-03 14:14:00,48.662,48.662,48.647,48.647,12800000.0
2009-03-03 14:15:00,48.652,48.657,48.643,48.643,28800000.0
2009-03-03 14:16:00,48.639,48.655,48.639,48.654,25600000.0
2009-03-03 14:17:00,48.655,48.662,48.652,48.656,12800000.0
2009-03-03 14:18:00,48.656,48.661,48.652,48.652,16000000.0
2009-03-03 14:19:00,48.648,48.649,48.643,48.649,9600000.0
2009-03-03 14:20:00,48.647,48.659,48.647,48.657,25600000.0
2009-03-03 14:21:00,48.641,48.65,48.64,48.65,28800000.0
2009-03-03 14:22:00,48.651,48.653,48.645,48.647,24000000.0
2009-03-03 14:23:00,48.651,48.663,48.638,48.653,48000000.0
2009-03-03 14:24:00,48.673,48.692,48.673,48.681,12800000.0
2009-03-03 14:25:00,48.674,48.711,48.674,48.711,12800000.0
2009-03-03 14:26:00,48.705,48.705,48.695,48.7,12800000.0
2009-03-03 14:27:00,48.699,48.73,48.699,48.73,17600000.0
2009-03-03 14:28:00,48.747,48.75,48.707,48.707,11600000.0
2009-03-03 14:29:00,48.707,48.71,48.702,48.71,37200000.0
2009-03-03 14:30:00,48.703,48.703,48.674,48.674,22400000.0
2009-03-03 14:31:00,48.663,48.667,48.657,48.658,20800000.0
2009-03-03 14:32:00,48.646,48.646,48.635,48.641,40000000.0
2009-03-03 14:33:00,48.64,48.652,48.64,48.647,24000000.0
2009-03-03 14:34:00,48.65,48.655,48.65,48.655,33600000.0
2009-03-03 14:35:00,48.655,48.657,48.65,48.656,14400000.0
2009-03-03 14:36:00,48.647,48.654,48.634,48.654,12800000.0
2009-03-03 14:37:00,48.643,48.643,48.625,48.625,11200000.0
2009-03-03 14:38:00,48.634,48.647,48.629,48.647,56000000.0
2009-03-03 14:39:00,48.655,48.677,48.655,48.677,12800000.0
2009-03-03 14:40:00,48.664,48.691,48.664,48.684,14400000.0
2009-03-03 14:41:00,48.685,48.695,48.685,48.685,56000000.0
2009-03-03 14:42:00,48.694,48.7,48.69,48.697,12800000.0
2009-03-03 14:43:00,48.69,48.693,48.682,48.682,25600000.0
2009-03-03 14:44:00,48.684,48.691,48.684,48.691,11200000.0
2009-03-03 14:45:00,48.69,48.69,48.676,48.686,11200000.0
2009-03-03 14:46:00,48.674,48.674,48.661,48.661,11200000.0
2009-03-03 14:47:00,48.671,48.697,48.67,48.697,16000000.0
2009-03-03 14:48:00,48.704,48.719,48.702,48.719,19200000.0
2009-03-03 14:49:00,48.724,48.724,48.713,48.722,31400000.0
2009-03-03 14:50:00,48.716,48.721,48.711,48.713,29200000.0
2009-03-03 14:51:00,48.707,48.711,48.702,48.708,32000000.0
2009-03-03 14:52:00,48.709,48.717,48.709,48.717,12800000.0
2009-03-03 14:53:00,48.714,48.714,48.705,48.705,17600000.0
2009-03-03 14:54:00,48.706,48.716,48.706,48.716,12800000.0
2009-03-03 14:55:00,48.705,48.709,48.701,48.706,16000000.0
2009-03-03 14:56:00,48.693,48.706,48.692,48.706,12800000.0
2009-03-03 14:57:00,48.714,48.714,48.7,48.7,12800000.0
2009-03-03 14:58:00,48.711,48.72,48.696,48.696,17000000.0
2009-03-03 14:59:00,48.694,48.702,48.692,48.692,7400000.0
2009-03-03 15:00:00,48.709,48.725,48.709,48.725,14400000.0
2009-03-03 15:01:00,48.724,48.73,48.723,48.726,12800000.0
2009-03-03 15:02:00,48.73,48.742,48.727,48.733,27200000.0
2009-03-03 15:03:00,48.74,48.75,48.74,48.747,13200000.0
2009-03-03 15:04:00,48.735,48.75,48.735,48.75,24000000.0
2009-03-03 15:05:00,48.763,48.792,48.763,48.792,11200000.0
2009-03-03 15:06:00,48.794,48.8,48.79,48.799,11200000.0
2009-03-03 15:07:00,48.831,48.874,48.831,48.857,25600000.0
2009-03-03 15:08:00,48.844,48.851,48.839,48.851,22400000.0
2009-03-03 15:09:00,48.86,48.871,48.855,48.86,16000000.0
2009-03-03 15:10:00,48.855,48.859,48.841,48.841,39800000.0
2009-03-03 15:11:00,48.826,48.826,48.805,48.814,32000000.0
2009-03-03 15:12:00,48.821,48.827,48.819,48.827,30400000.0
2009-03-03 15:13:00,48.816,48.816,48.811,48.811,44800000.0
2009-03-03 15:14:00,48.809,48.811,48.803,48.806,33400000.0
2009-03-03 15:15:00,48.809,48.818,48.805,48.818,22400000.0
2009-03-03 15:16:00,48.809,48.816,48.804,48.816,36800000.0
2009-03-03 15:17:00,48.816,48.831,48.816,48.825,22400000.0
2009-03-03 15:18:00,48.823,48.823,48.794,48.807,22400000.0
2009-03-03 15:19:00,48.821,48.837,48.819,48.837,16000000.0
2009-03-03 15:20:00,48.856,48.874,48.856,48.87,24000000.0
2009-03-03 15:21:00,48.877,48.895,48.877,48.89,8000000.0
2009-03-03 15:22:00,48.898,48.915,48.898,48.91,14800000.0
2009-03-03 15:23:00,48.912,48.926,48.912,48.921,48000000.0
2009-03-03 15:24:00,48.915,48.941,48.915,48.94,25600000.0
2009-03-03 15:25:00,48.932,48.944,48.932,48.939,27200000.0
2009-03-03 15:26:00,48.907,48.921,48.906,48.921,40400000.0
2009-03-03 15:27:00,48.932,48.932,48.918,48.918,28800000.0
2009-03-03 15:28:00,48.912,48.915,48.907,48.907,69600000.0
2009-03-03 15:29:00,48.905,48.926,48.825,48.922,46400000.0
2009-03-03 15:30:00,48.837,48.946,48.805,48.805,115600000.0
2009-03-03 15:31:00,48.892,48.897,48.886,48.886,60800000.0
2009-03-03 15:32:00,48.878,48.878,48.849,48.862,30400000.0
2009-03-03 15:33:00,48.859,48.859,48.839,48.848,30400000.0
2009-03-03 15:34:00,48.845,48.867,48.845,48.86,22400000.0
2009-03-03 15:35:00,48.876,48.899,48.876,48.898,33600000.0
2009-03-03 15:36:00,48.897,48.906,48.897,48.901,32000000.0
2009-03-03 15:37:00,48.89,48.893,48.884,48.884,30400000.0
2009-03-03 15:38:00,48.88,48.886,48.877,48.88,59200000.0
2009-03-03 15:39:00,48.877,48.889,48.877,48.889,36200000.0
2009-03-03 15:40:00,48.893,48.893,48.881,48.885,35200000.0
2009-03-03 15:41:00,48.891,48.895,48.884,48.89,25000000.0
2009-03-03 15:42:00,48.894,48.903,48.893,48.903,44000000.0
2009-03-03 15:43:00,48.911,48.924,48.91,48.924,27200000.0
2009-03-03 15:44:00,48.925,48.93,48.915,48.925,27200000.0
2009-03-03 15:45:00,48.944,48.951,48.932,48.941,16000000.0
2009-03-03 15:46:00,48.928,48.928,48.92,48.925,14400000.0
2009-03-03 15:47:00,48.919,48.919,48.882,48.883,30400000.0
2009-03-03 15:48:00,48.89,48.893,48.878,48.881,27200000.0
2009-03-03 15:49:00,48.888,48.921,48.888,48.921,11200000.0
2009-03-03 15:50:00,48.939,48.95,48.931,48.95,25600000.0
2009-03-03 15:51:00,48.969,48.973,48.958,48.973,43200000.0
2009-03-03 15:52:00,49.005,49.052,49.005,49.02,20800000.0
2009-03-03 15:53:00,49.008,49.04,49.008,49.04,24000000.0
2009-03-03 15:54:00,49.044,49.061,49.028,49.028,28800000.0
2009-03-03 15:55:00,49.028,49.098,49.028,49.098,24000000.0
2009-03-03 15:56:00,49.096,49.104,49.095,49.104,50600000.0
2009-03-03 15:57:00,49.098,49.098,49.047,49.047,12800000.0
2009-03-03 15:58:00,49.056,49.059,49.048,49.048,19200000.0
2009-03-03 15:59:00,49.05,49.071,49.05,49.071,36200000.0
2009-03-03 16:00:00,49.079,49.079,49.039,49.039,51200000.0
2009-03-03 16:01:00,49.036,49.047,49.033,49.039,42000000.0
2009-03-03 16:02:00,49.04,49.063,49.039,49.061,22400000.0
2009-03-03 16:03:00,49.066,49.066,49.03,49.03,64000000.0
2009-03-03 16:04:00,48.976,48.977,48.957,48.957,44800000.0
2009-03-03 16:05:00,48.981,49.025,48.981,49.025,48400000.0
2009-03-03 16:06:00,49.03,49.045,49.026,49.044,35200000.0
2009-03-03 16:07:00,49.045,49.048,49.026,49.026,32000000.0
2009-03-03 16:08:00,49.016,49.016,49.0,49.001,44800000.0
2009-03-03 16:09:00,48.97,48.996,48.968,48.968,44800000.0
2009-03-03 16:10:00,48.977,48.983,48.977,48.981,41600000.0
2009-03-03 16:11:00,48.98,49.015,48.98,49.015,13800000.0
2009-03-03 16:12:00,49.029,49.034,49.02,49.023,56000000.0
2009-03-03 16:13:00,49.018,49.019,48.992,48.992,11200000.0
2009-03-03 16:14:00,48.995,48.995,48.989,48.991,50000000.0
2009-03-03 16:15:00,48.992,48.992,48.983,48.991,59600000.0
2009-03-03 16:16:00,48.973,48.982,48.97,48.982,17600000.0
2009-03-03 16:17:00,48.986,48.986,48.95,48.95,38400000.0
2009-03-03 16:18:00,48.942,48.949,48.937,48.94,38400000.0
2009-03-03 16:19:00,48.926,48.933,48.923,48.923,22400000.0
2009-03-03 16:20:00,48.919,48.928,48.916,48.924,11200000.0
2009-03-03 16:21:00,48.927,48.949,48.927,48.949,27000000.0
2009-03-03 16:22:00,48.954,48.956,48.944,48.95,41600000.0
2009-03-03 16:23:00,48.955,48.972,48.954,48.97,43200000.0
2009-03-03 16:24:00,48.948,48.951,48.937,48.938,17600000.0
2009-03-03 16:25:00,48.95,48.95,48.928,48.928,33000000.0
2009-03-03 16:26:00,48.934,48.934,48.93,48.931,17600000.0
2009-03-03 16:27:00,48.93,48.941,48.93,48.941,35200000.0
2009-03-03 16:28:00,48.944,48.965,48.944,48.965,26600000.0
2009-03-03 16:29:00,48.979,49.011,48.975,49.011,11200000.0
2009-03-03 16:30:00,49.024,49.026,49.001,49.001,43200000.0
2009-03-03 16:31:00,49.0,49.033,49.0,49.031,41600000.0
2009-03-03 16:32:00,49.019,49.029,49.011,49.012,12800000.0
2009-03-03 16:33:00,48.996,49.01,48.983,49.01,27200000.0
2009-03-03 16:34:00,49.012,49.012,48.961,48.961,35200000.0
2009-03-03 16:35:00,48.949,48.949,48.889,48.901,52800000.0
2009-03-03 16:36:00,48.908,48.909,48.888,48.888,51200000.0
2009-03-03 16:37:00,48.894,48.939,48.894,48.939,41600000.0
2009-03-03 16:38:00,48.948,48.953,48.937,48.944,40000000.0
2009-03-03 16:39:00,48.953,48.962,48.952,48.953,35200000.0
2009-03-03 16:40:00,48.943,48.953,48.934,48.934,56000000.0
2009-03-03 16:41:00,48.928,48.937,48.923,48.928,73600000.0
2009-03-03 16:42:00,48.918,48.918,48.892,48.892,54400000.0
2009-03-03 16:43:00,48.894,48.895,48.887,48.887,17600000.0
2009-03-03 16:44:00,48.886,48.886,48.878,48.88,11200000.0
2009-03-03 16:45:00,48.883,48.892,48.878,48.888,57000000.0
2009-03-03 16:46:00,48.888,48.888,48.857,48.857,12800000.0
2009-03-03 16:47:00,48.868,48.874,48.857,48.859,71200000.0
2009-03-03 16:48:00,48.837,48.84,48.825,48.84,53200000.0
2009-03-03 16:49:00,48.837,48.85,48.837,48.85,36800000.0
2009-03-03 16:50:00,48.846,48.849,48.836,48.846,74600000.0
2009-03-03 16:51:00,48.848,48.876,48.848,48.876,32000000.0
2009-03-03 16:52:00,48.867,48.872,48.862,48.872,46400000.0
2009-03-03 16:53:00,48.87,48.881,48.87,48.88,30400000.0
2009-03-03 16:54:00,48.895,48.924,48.895,48.924,11200000.0
2009-03-03 16:55:00,48.923,48.923,48.887,48.89,27200000.0
2009-03-03 16:56:00,48.897,48.897,48.887,48.894,36800000.0
2009-03-03 16:57:00,48.9,48.907,48.9,48.901,19200000.0
2009-03-03 16:58:00,48.913,48.913,48.903,48.907,12800000.0
2009-03-03 16:59:00,48.916,48.925,48.902,48.904,51200000.0
2009-03-03 17:00:00,48.88,48.888,48.879,48.88,50000000.0
2009-03-03 17:01:00,48.861,48.904,48.861,48.904,40000000.0
2009-03-03 17:02:00,48.907,48.907,48.888,48.888,33600000.0
2009-03-03 17:03:00,48.884,48.884,48.862,48.877,44800000.0
2009-03-03 17:04:00,48.885,48.903,48.877,48.903,41600000.0
2009-03-03 17:05:00,48.929,48.94,48.923,48.938,54400000.0
2009-03-03 17:06:00,48.94,48.942,48.931,48.933,59000000.0
2009-03-03 17:07:00,48.936,48.956,48.922,48.944,34600000.0
2009-03-03 17:08:00,48.952,48.966,48.95,48.966,68800000.0
2009-03-03 17:09:00,48.968,48.97,48.953,48.953,58600000.0
2009-03-03 17:10:00,48.94,48.94,48.894,48.894,25600000.0
2009-03-03 17:11:00,48.87,48.879,48.87,48.87,38400000.0
2009-03-03 17:12:00,48.86,48.875,48.853,48.875,25600000.0
2009-03-03 17:13:00,48.858,48.858,48.851,48.853,28800000.0
2009-03-03 17:14:00,48.844,48.845,48.836,48.836,22400000.0
2009-03-03 17:15:00,48.846,48.853,48.842,48.842,19200000.0
2009-03-03 17:16:00,48.815,48.819,48.806,48.819,9600000.0
2009-03-03 17:17:00,48.834,48.846,48.832,48.846,37600000.0
2009-03-03 17:18:00,48.85,48.851,48.841,48.846,57000000.0
2009-03-03 17:19:00,48.858,48.903,48.858,48.903,24000000.0
2009-03-03 17:20:00,48.9,48.907,48.9,48.907,16400000.0
2009-03-03 17:21:00,48.902,48.902,48.873,48.873,28800000.0
2009-03-03 17:22:00,48.89,48.899,48.883,48.893,19600000.0
2009-03-03 17:23:00,48.876,48.89,48.876,48.89,11200000.0
2009-03-03 17:24:00,48.88,48.905,48.88,48.903,12800000.0
2009-03-03 17:25:00,48.913,48.926,48.907,48.926,17600000.0
2009-03-03 17:26:00,48.928,48.938,48.925,48.932,35600000.0
2009-03-03 17:27:00,48.94,48.946,48.924,48.926,46400000.0
2009-03-03 17:28:00,48.929,48.94,48.929,48.937,32000000.0
2009-03-03 17:29:00,48.942,48.949,48.932,48.935,26600000.0
2009-03-03 17:30:00,48.946,48.953,48.942,48.945,9600000.0
2009-03-03 17:31:00,48.944,48.947,48.936,48.937,87400000.0
2009-03-03 17:32:00,48.932,48.936,48.926,48.934,52800000.0
2009-03-03 17:33:00,48.954,48.954,48.925,48.939,37200000.0
2009-03-03 17:34:00,48.939,48.95,48.937,48.943,63400000.0
2009-03-03 17:35:00,48.932,48.935,48.925,48.925,43200000.0
2009-03-03 17:36:00,48.919,48.919,48.908,48.908,33000000.0
2009-03-03 17:37:00,48.9,48.924,48.9,48.924,16000000.0
2009-03-03 17:38:00,48.919,48.922,48.912,48.922,35200000.0
2009-03-03 17:39:00,48.91,48.91,48.849,48.849,16000000.0
2009-03-03 17:40:00,48.841,48.878,48.841,48.878,74600000.0
2009-03-03 17:41:00,48.877,48.877,48.865,48.871,12800000.0
2009-03-03 17:42:00,48.874,48.885,48.866,48.885,12800000.0
2009-03-03 17:43:00,48.874,48.893,48.874,48.891,17600000.0
2009-03-03 17:44:00,48.895,48.895,48.876,48.879,30400000.0
2009-03-03 17:45:00,48.863,48.863,48.848,48.848,30400000.0
2009-03-03 17:46:00,48.853,48.872,48.85,48.85,41600000.0
2009-03-03 17:47:00,48.86,48.868,48.858,48.868,58000000.0
2009-03-03 17:48:00,48.864,48.864,48.848,48.848,57600000.0
2009-03-03 17:49:00,48.846,48.859,48.844,48.854,46400000.0
2009-03-03 17:50:00,48.845,48.848,48.836,48.848,13200000.0
2009-03-03 17:51:00,48.843,48.844,48.829,48.829,49600000.0
2009-03-03 17:52:00,48.828,48.828,48.81,48.81,43200000.0
2009-03-03 17:53:00,48.809,48.81,48.792,48.803,33600000.0
2009-03-03 17:54:00,48.802,48.802,48.766,48.766,38400000.0
2009-03-03 17:55:00,48.756,48.764,48.753,48.753,39400000.0
2009-03-03 17:56:00,48.739,48.762,48.739,48.762,44800000.0
2009-03-03 17:57:00,48.761,48.761,48.717,48.72,37200000.0
2009-03-03 17:58:00,48.721,48.732,48.717,48.72,17600000.0
2009-03-03 17:59:00,48.736,48.763,48.736,48.763,62400000.0
2009-03-03 18:00:00,48.776,48.783,48.769,48.777,51200000.0
2009-03-03 18:01:00,48.781,48.783,48.772,48.772,32000000.0
2009-03-03 18:02:00,48.758,48.758,48.748,48.748,24000000.0
2009-03-03 18:03:00,48.736,48.737,48.726,48.735,36800000.0
2009-03-03 18:04:00,48.735,48.74,48.716,48.716,33000000.0
2009-03-03 18:05:00,48.71,48.71,48.679,48.679,12800000.0
2009-03-03 18:06:00,48.661,48.669,48.651,48.668,30400000.0
2009-03-03 18:07:00,48.654,48.678,48.654,48.678,11200000.0
2009-03-03 18:08:00,48.697,48.717,48.684,48.684,84200000.0
2009-03-03 18:09:00,48.669,48.669,48.633,48.643,33600000.0
2009-03-03 18:10:00,48.634,48.634,48.612,48.613,16000000.0
2009-03-03 18:11:00,48.596,48.6,48.591,48.593,9600000.0
2009-03-03 18:12:00,48.591,48.603,48.591,48.591,12200000.0
2009-03-03 18:13:00,48.604,48.604,48.589,48.589,27200000.0
2009-03-03 18:14:00,48.597,48.638,48.597,48.624,19200000.0
2009-03-03 18:15:00,48.651,48.665,48.642,48.642,30400000.0
2009-03-03 18:16:00,48.647,48.652,48.64,48.652,56000000.0
2009-03-03 18:17:00,48.648,48.658,48.62,48.62,43200000.0
2009-03-03 18:18:00,48.582,48.586,48.579,48.582,30800000.0
2009-03-03 18:19:00,48.583,48.587,48.58,48.587,46800000.0
2009-03-03 18:20:00,48.618,48.657,48.618,48.657,42600000.0
2009-03-03 18:21:00,48.679,48.679,48.649,48.653,12800000.0
2009-03-03 18:22:00,48.666,48.699,48.666,48.699,33600000.0
2009-03-03 18:23:00,48.693,48.693,48.639,48.661,46400000.0
2009-03-03 18:24:00,48.668,48.707,48.668,48.694,53600000.0
2009-03-03 18:25:00,48.667,48.67,48.642,48.659,33600000.0
2009-03-03 18:26:00,48.68,48.698,48.68,48.691,30400000.0
2009-03-03 18:27:00,48.706,48.711,48.702,48.709,33000000.0
2009-03-03 18:28:00,48.717,48.742,48.717,48.737,12800000.0
2009-03-03 18:29:00,48.725,48.725,48.708,48.708,26000000.0
2009-03-03 18:30:00,48.686,48.689,48.67,48.673,36800000.0
2009-03-03 18:31:00,48.66,48.698,48.66,48.698,11200000.0
2009-03-03 18:32:00,48.714,48.726,48.706,48.706,70400000.0
2009-03-03 18:33:00,48.697,48.697,48.678,48.696,32000000.0
2009-03-03 18:34:00,48.655,48.655,48.638,48.655,18600000.0
2009-03-03 18:35:00,48.659,48.659,48.634,48.653,42600000.0
2009-03-03 18:36:00,48.67,48.675,48.665,48.668,68800000.0
2009-03-03 18:37:00,48.652,48.652,48.582,48.582,36800000.0
2009-03-03 18:38:00,48.565,48.565,48.545,48.547,49600000.0
2009-03-03 18:39:00,48.551,48.559,48.546,48.547,76800000.0
2009-03-03 18:40:00,48.548,48.556,48.531,48.556,66000000.0
2009-03-03 18:41:00,48.56,48.567,48.554,48.555,72000000.0
2009-03-03 18:42:00,48.545,48.545,48.509,48.509,77200000.0
2009-03-03 18:43:00,48.521,48.562,48.521,48.562,49600000.0
2009-03-03 18:44:00,48.567,48.586,48.565,48.586,30400000.0
2009-03-03 18:45:00,48.569,48.569,48.542,48.545,12800000.0
2009-03-03 18:46:00,48.563,48.592,48.563,48.592,12800000.0
2009-03-03 18:47:00,48.589,48.602,48.589,48.602,14400000.0
2009-03-03 18:48:00,48.598,48.598,48.55,48.55,28800000.0
2009-03-03 18:49:00,48.58,48.599,48.58,48.597,24000000.0
2009-03-03 18:50:00,48.616,48.623,48.603,48.604,46800000.0
2009-03-03 18:51:00,48.596,48.596,48.576,48.576,12800000.0
2009-03-03 18:52:00,48.543,48.545,48.533,48.534,19200000.0
2009-03-03 18:53:00,48.54,48.579,48.54,48.556,30400000.0
2009-03-03 18:54:00,48.548,48.555,48.545,48.555,19200000.0
2009-03-03 18:55:00,48.554,48.571,48.554,48.564,21800000.0
2009-03-03 18:56:00,48.537,48.537,48.527,48.527,16000000.0
2009-03-03 18:57:00,48.525,48.534,48.523,48.534,19600000.0
2009-03-03 18:58:00,48.539,48.544,48.534,48.542,32000000.0
2009-03-03 18:59:00,48.549,48.554,48.547,48.553,32000000.0
2009-03-03 19:00:00,48.552,48.594,48.552,48.594,14400000.0
2009-03-03 19:01:00,48.61,48.624,48.61,48.618,19200000.0
2009-03-03 19:02:00,48.639,48.654,48.629,48.641,43200000.0
2009-03-03 19:03:00,48.647,48.647,48.639,48.641,13800000.0
2009-03-03 19:04:00,48.637,48.64,48.626,48.626,17600000.0
2009-03-03 19:05:00,48.636,48.643,48.633,48.643,22400000.0
2009-03-03 19:06:00,48.65,48.663,48.649,48.658,56400000.0
2009-03-03 19:07:00,48.679,48.788,48.679,48.788,35200000.0
2009-03-03 19:08:00,48.814,48.859,48.814,48.836,22400000.0
2009-03-03 19:09:00,48.83,48.83,48.796,48.796,12800000.0
2009-03-03 19:10:00,48.813,48.815,48.813,48.813,8000000.0
2009-03-03 19:11:00,48.821,48.832,48.811,48.816,30400000.0
2009-03-03 19:12:00,48.818,48.822,48.814,48.822,24000000.0
2009-03-03 19:13:00,48.819,48.819,48.786,48.786,10000000.0
2009-03-03 19:14:00,48.757,48.757,48.739,48.739,12800000.0
2009-03-03 19:15:00,48.72,48.733,48.72,48.73,13200000.0
2009-03-03 19:16:00,48.733,48.733,48.711,48.722,12800000.0
2009-03-03 19:17:00,48.732,48.75,48.728,48.75,14800000.0
2009-03-03 19:18:00,48.783,48.815,48.783,48.814,32000000.0
2009-03-03 19:19:00,48.843,48.882,48.843,48.882,11200000.0
2009-03-03 19:20:00,48.882,48.882,48.87,48.881,14400000.0
2009-03-03 19:21:00,48.866,48.866,48.842,48.846,17600000.0
2009-03-03 19:22:00,48.833,48.85,48.833,48.85,14400000.0
2009-03-03 19:23:00,48.857,48.863,48.848,48.854,16000000.0
2009-03-03 19:24:00,48.852,48.858,48.842,48.842,47800000.0
2009-03-03 19:25:00,48.817,48.828,48.817,48.822,11200000.0
2009-03-03 19:26:00,48.831,48.835,48.828,48.831,41600000.0
2009-03-03 19:27:00,48.83,48.852,48.83,48.852,14400000.0
2009-03-03 19:28:00,48.857,48.871,48.848,48.865,12800000.0
2009-03-03 19:29:00,48.892,48.91,48.892,48.91,12800000.0
2009-03-03 19:30:00,48.896,48.896,48.847,48.847,11200000.0
2009-03-03 19:31:00,48.847,48.869,48.847,48.868,13200000.0
2009-03-03 19:32:00,48.849,48.849,48.831,48.831,10600000.0
2009-03-03 19:33:00,48.828,48.828,48.777,48.779,11200000.0
2009-03-03 19:34:00,48.755,48.774,48.755,48.766,12800000.0
2009-03-03 19:35:00,48.783,48.825,48.783,48.825,17600000.0
2009-03-03 19:36:00,48.826,48.826,48.763,48.763,16000000.0
2009-03-03 19:37:00,48.752,48.771,48.752,48.769,11200000.0
2009-03-03 19:38:00,48.773,48.783,48.773,48.781,14400000.0
2009-03-03 19:39:00,48.781,48.789,48.778,48.786,12800000.0
2009-03-03 19:40:00,48.78,48.785,48.77,48.77,11200000.0
2009-03-03 19:41:00,48.785,48.809,48.785,48.809,10600000.0
2009-03-03 19:42:00,48.818,48.825,48.811,48.811,11200000.0
2009-03-03 19:43:00,48.819,48.86,48.819,48.86,19200000.0
2009-03-03 19:44:00,48.881,48.89,48.875,48.875,11200000.0
2009-03-03 19:45:00,48.891,48.902,48.889,48.894,16000000.0
2009-03-03 19:46:00,48.883,48.895,48.882,48.895,14400000.0
2009-03-03 19:47:00,48.902,48.918,48.902,48.91,17600000.0
2009-03-03 19:48:00,48.921,48.921,48.893,48.911,12200000.0
2009-03-03 19:49:00,48.913,48.913,48.894,48.894,29800000.0
2009-03-03 19:50:00,48.882,48.882,48.864,48.875,12800000.0
2009-03-03 19:51:00,48.852,48.88,48.852,48.88,12800000.0
2009-03-03 19:52:00,48.857,48.871,48.854,48.861,16000000.0
2009-03-03 19:53:00,48.876,48.876,48.857,48.869,12800000.0
2009-03-03 19:54:00,48.864,48.889,48.864,48.889,12800000.0
2009-03-03 19:55:00,48.903,48.903,48.835,48.835,11200000.0
2009-03-03 19:56:00,48.796,48.81,48.796,48.81,9600000.0
2009-03-03 19:57:00,48.804,48.804,48.79,48.791,9600000.0
2009-03-03 19:58:00,48.801,48.81,48.785,48.785,11200000.0
2009-03-03 19:59:00,48.795,48.799,48.787,48.798,12800000.0
2009-03-03 20:00:00,48.802,48.804,48.795,48.8,17600000.0
2009-03-03 20:01:00,48.783,48.783,48.779,48.781,11200000.0
2009-03-03 20:02:00,48.774,48.775,48.768,48.769,17600000.0
2009-03-03 20:03:00,48.763,48.765,48.759,48.759,11200000.0
2009-03-03 20:04:00,48.759,48.773,48.759,48.771,30800000.0
2009-03-03 20:05:00,48.789,48.804,48.789,48.796,12200000.0
2009-03-03 20:06:00,48.783,48.789,48.783,48.785,11200000.0
2009-03-03 20:07:00,48.778,48.778,48.768,48.768,9600000.0
2009-03-03 20:08:00,48.756,48.77,48.754,48.766,38400000.0
2009-03-03 20:09:00,48.773,48.777,48.77,48.774,11200000.0
2009-03-03 20:10:00,48.778,48.778,48.769,48.771,15400000.0
2009-03-03 20:11:00,48.781,48.783,48.773,48.773,11200000.0
2009-03-03 20:12:00,48.785,48.794,48.785,48.786,8000000.0
2009-03-03 20:13:00,48.801,48.811,48.8,48.803,27200000.0
2009-03-03 20:14:00,48.838,48.84,48.772,48.831,16000000.0
2009-03-03 20:15:00,48.822,48.845,48.822,48.843,8000000.0
2009-03-03 20:16:00,48.83,48.838,48.827,48.838,28800000.0
2009-03-03 20:17:00,48.848,48.852,48.84,48.85,33600000.0
2009-03-03 20:18:00,48.858,48.868,48.856,48.868,32000000.0
2009-03-03 20:19:00,48.879,48.885,48.875,48.885,10600000.0
2009-03-03 20:20:00,48.888,48.888,48.876,48.883,19200000.0
2009-03-03 20:21:00,48.884,48.888,48.873,48.883,16000000.0
2009-03-03 20:22:00,48.883,48.888,48.883,48.888,9600000.0
2009-03-03 20:23:00,48.889,48.89,48.871,48.879,12800000.0
2009-03-03 20:24:00,48.874,48.875,48.867,48.867,8000000.0
2009-03-03 20:25:00,48.863,48.878,48.863,48.874,11200000.0
2009-03-03 20:26:00,48.864,48.871,48.856,48.858,15400000.0
2009-03-03 20:27:00,48.852,48.852,48.828,48.828,12800000.0
2009-03-03 20:28:00,48.827,48.833,48.826,48.826,11600000.0
2009-03-03 20:29:00,48.839,48.868,48.776,48.843,16000000.0
2009-03-03 20:30:00,48.832,48.837,48.824,48.833,27200000.0
2009-03-03 20:31:00,48.844,48.844,48.835,48.843,12800000.0
2009-03-03 20:32:00,48.842,48.842,48.829,48.831,12800000.0
2009-03-03 20:33:00,48.835,48.837,48.822,48.83,12800000.0
2009-03-03 20:34:00,48.8,48.806,48.793,48.804,11200000.0
2009-03-03 20:35:00,48.801,48.801,48.783,48.783,11200000.0
2009-03-03 20:36:00,48.776,48.781,48.759,48.76,16000000.0
2009-03-03 20:37:00,48.744,48.748,48.736,48.736,12800000.0
2009-03-03 20:38:00,48.731,48.732,48.719,48.727,12800000.0
2009-03-03 20:39:00,48.73,48.745,48.729,48.745,14400000.0
2009-03-03 20:40:00,48.738,48.76,48.737,48.76,11200000.0
2009-03-03 20:41:00,48.762,48.762,48.746,48.747,11200000.0
2009-03-03 20:42:00,48.749,48.755,48.746,48.75,11200000.0
2009-03-03 20:43:00,48.747,48.751,48.739,48.739,14400000.0
2009-03-03 20:44:00,48.749,48.77,48.749,48.766,11200000.0
2009-03-03 20:45:00,48.763,48.763,48.725,48.725,12800000.0
2009-03-03 20:46:00,48.728,48.739,48.727,48.735,14400000.0
2009-03-03 20:47:00,48.734,48.734,48.712,48.712,8000000.0
2009-03-03 20:48:00,48.718,48.724,48.718,48.722,17600000.0
2009-03-03 20:49:00,48.663,48.663,48.639,48.639,18600000.0
2009-03-03 20:50:00,48.633,48.648,48.633,48.648,16000000.0
2009-03-03 20:51:00,48.655,48.663,48.646,48.646,28800000.0
2009-03-03 20:52:00,48.633,48.654,48.633,48.654,12800000.0
2009-03-03 20:53:00,48.663,48.669,48.662,48.669,16000000.0
2009-03-03 20:54:00,48.656,48.671,48.656,48.664,12800000.0
2009-03-03 20:55:00,48.673,48.685,48.667,48.685,12800000.0
2009-03-03 20:56:00,48.68,48.68,48.669,48.674,12800000.0
2009-03-03 20:57:00,48.675,48.685,48.673,48.673,12800000.0
2009-03-03 20:58:00,48.681,48.703,48.681,48.693,16000000.0
2009-03-03 20:59:00,48.73,48.73,48.724,48.729,11200000.0
2009-03-03 21:00:00,48.724,48.735,48.723,48.733,17600000.0
2009-03-03 21:01:00,48.696,48.701,48.69,48.693,11200000.0
2009-03-03 21:02:00,48.722,48.724,48.706,48.706,16000000.0
2009-03-03 21:03:00,48.711,48.719,48.706,48.706,8000000.0
2009-03-03 21:04:00,48.707,48.761,48.707,48.761,9600000.0
2009-03-03 21:05:00,48.764,48.769,48.76,48.762,14400000.0
2009-03-03 21:06:00,48.763,48.765,48.67,48.765,14400000.0
2009-03-03 21:07:00,48.762,48.762,48.721,48.727,14400000.0
2009-03-03 21:08:00,48.702,48.719,48.697,48.719,16000000.0
2009-03-03 21:09:00,48.739,48.743,48.72,48.72,11200000.0
2009-03-03 21:10:00,48.718,48.719,48.712,48.712,8000000.0
2009-03-03 21:11:00,48.73,48.746,48.721,48.746,12800000.0
2009-03-03 21:12:00,48.767,48.789,48.767,48.789,12800000.0
2009-03-03 21:13:00,48.793,48.808,48.766,48.766,16000000.0
2009-03-03 21:14:00,48.747,48.752,48.745,48.748,12800000.0
2009-03-03 21:15:00,48.772,48.793,48.762,48.762,11200000.0
2009-03-03 21:16:00,48.762,48.762,48.744,48.744,19200000.0
2009-03-03 21:17:00,48.726,48.735,48.726,48.732,14400000.0
2009-03-03 21:18:00,48.727,48.731,48.72,48.72,11200000.0
2009-03-03 21:19:00,48.72,48.726,48.72,48.72,18000000.0
2009-03-03 21:20:00,48.714,48.753,48.714,48.753,14400000.0
2009-03-03 21:21:00,48.766,48.77,48.763,48.768,8000000.0
2009-03-03 21:22:00,48.757,48.76,48.75,48.757,12800000.0
2009-03-03 21:23:00,48.758,48.764,48.75,48.764,12800000.0
2009-03-03 21:24:00,48.77,48.791,48.77,48.777,11200000.0
2009-03-03 21:25:00,48.771,48.774,48.77,48.774,17600000.0
2009-03-03 21:26:00,48.791,48.797,48.789,48.797,24000000.0
2009-03-03 21:27:00,48.802,48.802,48.777,48.777,22800000.0
2009-03-03 21:28:00,48.774,48.781,48.763,48.776,10600000.0
2009-03-03 21:29:00,48.78,48.786,48.779,48.783,27200000.0
2009-03-03 21:30:00,48.779,48.793,48.779,48.793,12800000.0
2009-03-03 21:31:00,48.8,48.806,48.796,48.796,16000000.0
2009-03-03 21:32:00,48.798,48.798,48.782,48.786,8000000.0
2009-03-03 21:33:00,48.779,48.793,48.779,48.788,11200000.0
2009-03-03 21:34:00,48.804,48.804,48.792,48.795,8400000.0
2009-03-03 21:35:00,48.818,48.833,48.818,48.825,14400000.0
2009-03-03 21:36:00,48.83,48.853,48.83,48.852,11200000.0
2009-03-03 21:37:00,48.838,48.872,48.824,48.872,16000000.0
2009-03-03 21:38:00,48.918,48.928,48.907,48.907,14400000.0
2009-03-03 21:39:00,48.861,48.872,48.861,48.87,12800000.0
2009-03-03 21:40:00,48.88,48.905,48.88,48.905,9600000.0
2009-03-03 21:41:00,48.795,48.889,48.795,48.883,11200000.0
2009-03-03 21:42:00,48.874,48.884,48.861,48.861,13200000.0
2009-03-03 21:43:00,48.868,48.869,48.863,48.869,8000000.0
2009-03-03 21:44:00,48.89,48.903,48.89,48.89,18000000.0
2009-03-03 21:45:00,48.865,48.865,48.852,48.854,17600000.0
2009-03-03 21:46:00,48.826,48.863,48.826,48.863,14400000.0
2009-03-03 21:47:00,48.879,48.892,48.879,48.892,10600000.0
2009-03-03 21:48:00,48.877,48.879,48.862,48.862,35200000.0
2009-03-03 21:49:00,48.875,48.888,48.867,48.881,11200000.0
2009-03-03 21:50:00,48.898,48.898,48.871,48.876,12800000.0
2009-03-03 21:51:00,48.875,48.875,48.858,48.859,17000000.0
2009-03-03 21:52:00,48.869,48.88,48.867,48.88,11200000.0
2009-03-03 21:53:00,48.892,48.905,48.89,48.903,11200000.0
2009-03-03 21:54:00,48.913,48.913,48.9,48.904,11200000.0
2009-03-03 21:55:00,48.887,48.904,48.887,48.904,12800000.0
2009-03-03 21:56:00,48.919,48.919,48.91,48.91,12800000.0
2009-03-03 21:57:00,48.906,48.917,48.906,48.917,17600000.0
2009-03-03 21:58:00,48.932,48.932,48.925,48.928,17600000.0
2009-03-03 21:59:00,48.929,48.929,48.92,48.921,8000000.0
2009-03-03 22:00:00,48.92,48.92,48.905,48.905,17600000.0
2009-03-03 22:01:00,48.883,48.905,48.883,48.904,11200000.0
2009-03-03 22:02:00,48.906,48.911,48.906,48.911,11200000.0
2009-03-03 22:03:00,48.902,48.914,48.902,48.914,17600000.0
2009-03-03 22:04:00,48.916,48.919,48.909,48.918,15400000.0
2009-03-03 22:05:00,48.918,48.921,48.906,48.906,11200000.0
2009-03-03 22:06:00,48.911,48.911,48.896,48.902,12800000.0
2009-03-03 22:07:00,48.888,48.889,48.882,48.887,16000000.0
2009-03-03 22:08:00,48.892,48.896,48.877,48.894,16000000.0
2009-03-03 22:09:00,48.882,48.898,48.88,48.889,12800000.0
2009-03-03 22:10:00,48.877,48.891,48.877,48.891,22400000.0
2009-03-03 22:11:00,48.907,48.913,48.889,48.893,11200000.0
2009-03-03 22:12:00,48.892,48.895,48.888,48.889,13200000.0
2009-03-03 22:13:00,48.878,48.892,48.876,48.884,12800000.0
2009-03-03 22:14:00,48.9,48.906,48.898,48.898,12800000.0
2009-03-03 22:15:00,48.884,48.884,48.877,48.88,14400000.0
2009-03-03 22:16:00,48.879,48.887,48.878,48.879,17600000.0
2009-03-03 22:17:00,48.869,48.869,48.859,48.865,19200000.0
2009-03-03 22:18:00,48.875,48.888,48.861,48.861,11200000.0
2009-03-03 22:19:00,48.848,48.851,48.837,48.851,12800000.0
2009-03-03 22:20:00,48.847,48.86,48.847,48.855,12800000.0
2009-03-03 22:21:00,48.853,48.855,48.842,48.855,9600000.0
2009-03-03 22:22:00,48.848,48.848,48.816,48.816,12800000.0
2009-03-03 22:23:00,48.776,48.776,48.768,48.771,12800000.0
2009-03-03 22:24:00,48.771,48.812,48.771,48.806,11600000.0
2009-03-03 22:25:00,48.794,48.807,48.791,48.807,16000000.0
2009-03-03 22:26:00,48.81,48.811,48.805,48.811,11200000.0
2009-03-03 22:27:00,48.824,48.826,48.816,48.816,12800000.0
2009-03-03 22:28:00,48.831,48.839,48.829,48.83,11200000.0
2009-03-03 22:29:00,48.828,48.828,48.798,48.818,16000000.0
2009-03-03 22:30:00,48.8,48.832,48.8,48.829,17600000.0
2009-03-03 22:31:00,48.833,48.833,48.83,48.83,11200000.0
2009-03-03 22:32:00,48.841,48.841,48.825,48.83,12800000.0
2009-03-03 22:33:00,48.835,48.842,48.829,48.829,11200000.0
2009-03-03 22:34:00,48.802,48.832,48.802,48.832,12800000.0
2009-03-03 22:35:00,48.832,48.832,48.804,48.814,12800000.0
2009-03-03 22:36:00,48.791,48.814,48.79,48.79,43000000.0
2009-03-03 22:37:00,48.815,48.818,48.81,48.815,26000000.0
2009-03-03 22:38:00,48.819,48.823,48.81,48.823,17600000.0
2009-03-03 22:39:00,48.813,48.813,48.8,48.8,9600000.0
2009-03-03 22:40:00,48.804,48.819,48.802,48.811,17000000.0
2009-03-03 22:41:00,48.81,48.81,48.796,48.799,11200000.0
2009-03-03 22:42:00,48.795,48.799,48.792,48.792,14400000.0
2009-03-03 22:43:00,48.788,48.798,48.785,48.798,16000000.0
2009-03-03 22:44:00,48.795,48.795,48.779,48.779,12200000.0
2009-03-03 22:45:00,48.753,48.757,48.742,48.742,16000000.0
2009-03-03 22:46:00,48.753,48.764,48.744,48.764,11200000.0
2009-03-03 22:47:00,48.74,48.766,48.74,48.761,17600000.0
2009-03-03 22:48:00,48.768,48.78,48.768,48.78,11200000.0
2009-03-03 22:49:00,48.775,48.775,48.77,48.77,12800000.0
2009-03-03 22:50:00,48.789,48.792,48.783,48.792,8000000.0
2009-03-03 22:51:00,48.789,48.79,48.789,48.79,10400000.0
2009-03-03 22:52:00,48.785,48.796,48.785,48.79,11200000.0
2009-03-03 22:53:00,48.787,48.793,48.779,48.791,17600000.0
2009-03-03 22:54:00,48.809,48.828,48.809,48.828,12800000.0
2009-03-03 22:55:00,48.832,48.837,48.823,48.823,12800000.0
2009-03-03 22:56:00,48.827,48.848,48.827,48.848,9600000.0
2009-03-03 22:57:00,48.846,48.849,48.843,48.849,17600000.0
2009-03-03 22:58:00,48.856,48.86,48.851,48.851,13800000.0
2009-03-03 22:59:00,48.833,48.835,48.799,48.799,8000000.0
2009-03-03 23:00:00,48.818,48.826,48.808,48.814,17600000.0
2009-03-03 23:01:00,48.723,48.723,48.705,48.713,8000000.0
2009-03-03 23:02:00,48.711,48.711,48.666,48.666,17600000.0
2009-03-03 23:03:00,48.69,48.726,48.69,48.726,16000000.0
2009-03-03 23:04:00,48.71,48.71,48.682,48.686,11200000.0
2009-03-03 23:05:00,48.678,48.718,48.678,48.718,33600000.0
2009-03-03 23:06:00,48.765,48.765,48.759,48.761,12800000.0
2009-03-03 23:07:00,48.743,48.743,48.711,48.711,12800000.0
2009-03-03 23:08:00,48.708,48.735,48.708,48.732,16000000.0
2009-03-03 23:09:00,48.727,48.727,48.715,48.716,17600000.0
2009-03-03 23:10:00,48.728,48.756,48.728,48.756,12800000.0
2009-03-03 23:11:00,48.77,48.77,48.748,48.751,10600000.0
2009-03-03 23:12:00,48.755,48.755,48.744,48.744,8000000.0
2009-03-03 23:13:00,48.758,48.763,48.753,48.754,12800000.0
2009-03-03 23:14:00,48.759,48.763,48.754,48.754,11200000.0
2009-03-03 23:15:00,48.746,48.753,48.746,48.748,11200000.0
2009-03-03 23:16:00,48.733,48.733,48.656,48.666,17600000.0
2009-03-03 23:17:00,48.659,48.663,48.652,48.663,11200000.0
2009-03-03 23:18:00,48.641,48.671,48.641,48.671,11200000.0
2009-03-03 23:19:00,48.665,48.665,48.653,48.664,12800000.0
2009-03-03 23:20:00,48.642,48.667,48.642,48.667,14400000.0
2009-03-03 23:21:00,48.652,48.668,48.646,48.646,9600000.0
2009-03-03 23:22:00,48.645,48.677,48.645,48.672,11200000.0
2009-03-03 23:23:00,48.673,48.722,48.671,48.722,11200000.0
2009-03-03 23:24:00,48.727,48.727,48.712,48.712,11200000.0
2009-03-03 23:25:00,48.72,48.727,48.716,48.717,14400000.0
2009-03-03 23:26:00,48.717,48.717,48.7,48.702,12800000.0
2009-03-03 23:27:00,48.699,48.702,48.69,48.69,8000000.0
2009-03-03 23:28:00,48.679,48.695,48.648,48.656,16000000.0
2009-03-03 23:29:00,48.654,48.664,48.64,48.655,11200000.0
2009-03-03 23:30:00,48.664,48.674,48.664,48.666,16000000.0
2009-03-03 23:31:00,48.671,48.674,48.657,48.658,12200000.0
2009-03-03 23:32:00,48.652,48.665,48.652,48.662,17600000.0
2009-03-03 23:33:00,48.681,48.681,48.646,48.646,12200000.0
2009-03-03 23:34:00,48.642,48.642,48.622,48.622,8000000.0
2009-03-03 23:35:00,48.606,48.606,48.596,48.596,16000000.0
2009-03-03 23:36:00,48.592,48.596,48.582,48.585,12800000.0
2009-03-03 23:37:00,48.579,48.594,48.575,48.579,12800000.0
2009-03-03 23:38:00,48.569,48.572,48.541,48.541,11200000.0
2009-03-03 23:39:00,48.511,48.515,48.489,48.489,12800000.0
2009-03-03 23:40:00,48.494,48.512,48.491,48.512,35200000.0
2009-03-03 23:41:00,48.519,48.562,48.519,48.562,12800000.0
2009-03-03 23:42:00,48.554,48.554,48.528,48.528,17600000.0
2009-03-03 23:43:00,48.514,48.527,48.514,48.527,8000000.0
2009-03-03 23:44:00,48.526,48.535,48.525,48.535,16000000.0
2009-03-03 23:45:00,48.54,48.563,48.539,48.563,11200000.0
2009-03-03 23:46:00,48.565,48.569,48.556,48.556,18000000.0
2009-03-03 23:47:00,48.554,48.554,48.535,48.535,12800000.0
2009-03-03 23:48:00,48.539,48.558,48.539,48.558,8000000.0
2009-03-03 23:49:00,48.558,48.562,48.55,48.559,16000000.0
2009-03-03 23:50:00,48.56,48.562,48.555,48.556,11200000.0
2009-03-03 23:51:00,48.577,48.58,48.564,48.567,12200000.0
2009-03-03 23:52:00,48.559,48.562,48.55,48.559,12800000.0
2009-03-03 23:53:00,48.551,48.559,48.547,48.557,9600000.0
2009-03-03 23:54:00,48.568,48.579,48.546,48.579,14400000.0
2009-03-03 23:55:00,48.549,48.551,48.523,48.533,12800000.0
2009-03-03 23:56:00,48.541,48.541,48.439,48.439,11200000.0
2009-03-03 23:57:00,48.533,48.533,48.51,48.526,12800000.0
2009-03-03 23:58:00,48.525,48.525,48.5,48.515,11200000.0
2009-03-03 23:59:00,48.5,48.5,48.489,48.496,11200000.0
2009-03-04 00:00:00,48.486,48.502,48.483,48.502,17600000.0
2009-03-04 00:01:00,48.509,48.525,48.509,48.525,13200000.0
2009-03-04 00:02:00,48.526,48.526,48.489,48.506,11600000.0
2009-03-04 00:03:00,48.517,48.534,48.517,48.534,12800000.0
2009-03-04 00:04:00,48.513,48.53,48.513,48.53,9600000.0
2009-03-04 00:05:00,48.537,48.545,48.529,48.545,11200000.0
2009-03-04 00:06:00,48.542,48.553,48.54,48.54,11200000.0
2009-03-04 00:07:00,48.544,48.545,48.538,48.539,12800000.0
2009-03-04 00:08:00,48.54,48.565,48.54,48.565,12800000.0
2009-03-04 00:09:00,48.565,48.596,48.565,48.596,12800000.0
2009-03-04 00:10:00,48.604,48.608,48.594,48.603,12800000.0
2009-03-04 00:11:00,48.578,48.578,48.566,48.571,16000000.0
2009-03-04 00:12:00,48.573,48.587,48.573,48.587,12800000.0
2009-03-04 00:13:00,48.606,48.624,48.606,48.624,12800000.0
2009-03-04 00:14:00,48.61,48.61,48.591,48.591,14400000.0
2009-03-04 00:15:00,48.593,48.593,48.566,48.566,28800000.0
2009-03-04 00:16:00,48.563,48.563,48.536,48.536,14400000.0
2009-03-04 00:17:00,48.545,48.574,48.545,48.559,17600000.0
2009-03-04 00:18:00,48.54,48.576,48.54,48.565,12800000.0
2009-03-04 00:19:00,48.617,48.625,48.613,48.622,17600000.0
2009-03-04 00:20:00,48.555,48.569,48.555,48.565,17600000.0
2009-03-04 00:21:00,48.575,48.583,48.574,48.583,12800000.0
2009-03-04 00:22:00,48.548,48.563,48.547,48.548,17600000.0
2009-03-04 00:23:00,48.632,48.64,48.624,48.634,14400000.0
2009-03-04 00:24:00,48.564,48.579,48.561,48.579,14400000.0
2009-03-04 00:25:00,48.587,48.607,48.574,48.607,16000000.0
2009-03-04 00:26:00,48.623,48.625,48.618,48.623,12200000.0
2009-03-04 00:27:00,48.626,48.626,48.619,48.619,8000000.0
2009-03-04 00:28:00,48.606,48.63,48.606,48.63,32000000.0
2009-03-04 00:29:00,48.634,48.634,48.629,48.632,12800000.0
2009-03-04 00:30:00,48.625,48.643,48.625,48.633,11200000.0
2009-03-04 00:31:00,48.648,48.666,48.648,48.66,11200000.0
2009-03-04 00:32:00,48.655,48.662,48.645,48.651,12800000.0
2009-03-04 00:33:00,48.643,48.646,48.628,48.628,12800000.0
2009-03-04 00:34:00,48.632,48.634,48.627,48.633,19200000.0
2009-03-04 00:35:00,48.633,48.643,48.618,48.622,28800000.0
2009-03-04 00:36:00,48.627,48.631,48.622,48.626,17600000.0
2009-03-04 00:37:00,48.644,48.644,48.621,48.624,12800000.0
2009-03-04 00:38:00,48.626,48.631,48.621,48.621,17600000.0
2009-03-04 00:39:00,48.611,48.611,48.591,48.591,12200000.0
2009-03-04 00:40:00,48.597,48.607,48.561,48.561,16000000.0
2009-03-04 00:41:00,48.528,48.553,48.519,48.527,12800000.0
2009-03-04 00:42:00,48.532,48.543,48.53,48.54,12800000.0
2009-03-04 00:43:00,48.53,48.54,48.518,48.518,11200000.0
2009-03-04 00:44:00,48.517,48.517,48.49,48.505,14800000.0
2009-03-04 00:45:00,48.488,48.495,48.473,48.495,11200000.0
2009-03-04 00:46:00,48.487,48.496,48.475,48.475,14400000.0
2009-03-04 00:47:00,48.496,48.5,48.477,48.493,12800000.0
2009-03-04 00:48:00,48.509,48.523,48.5,48.513,12800000.0
2009-03-04 00:49:00,48.51,48.51,48.481,48.481,16000000.0
2009-03-04 00:50:00,48.484,48.492,48.484,48.49,11200000.0
2009-03-04 00:51:00,48.499,48.505,48.494,48.504,17600000.0
2009-03-04 00:52:00,48.482,48.488,48.474,48.474,11200000.0
2009-03-04 00:53:00,48.476,48.493,48.476,48.489,8000000.0
2009-03-04 00:54:00,48.498,48.515,48.498,48.515,8000000.0
2009-03-04 00:55:00,48.51,48.536,48.51,48.523,28800000.0
2009-03-04 00:56:00,48.52,48.524,48.515,48.521,12800000.0
2009-03-04 00:57:00,48.526,48.526,48.512,48.524,12800000.0
2009-03-04 00:58:00,48.518,48.52,48.515,48.52,12200000.0
2009-03-04 00:59:00,48.518,48.523,48.499,48.499,11200000.0
2009-03-04 01:00:00,48.501,48.502,48.491,48.496,16000000.0
2009-03-04 01:01:00,48.511,48.549,48.511,48.549,9600000.0
2009-03-04 01:02:00,48.549,48.551,48.542,48.551,11200000.0
2009-03-04 01:03:00,48.533,48.538,48.53,48.53,22400000.0
2009-03-04 01:04:00,48.545,48.546,48.537,48.537,12800000.0
2009-03-04 01:05:00,48.545,48.547,48.544,48.545,12800000.0
2009-03-04 01:06:00,48.55,48.555,48.492,48.554,12800000.0
2009-03-04 01:07:00,48.554,48.565,48.554,48.565,11200000.0
2009-03-04 01:08:00,48.572,48.572,48.563,48.572,16000000.0
2009-03-04 01:09:00,48.57,48.576,48.57,48.576,16000000.0
2009-03-04 01:10:00,48.573,48.584,48.573,48.578,9600000.0
2009-03-04 01:11:00,48.572,48.578,48.563,48.578,11200000.0
2009-03-04 01:12:00,48.576,48.577,48.574,48.577,8000000.0
2009-03-04 01:13:00,48.579,48.586,48.579,48.584,17600000.0
2009-03-04 01:14:00,48.61,48.623,48.61,48.614,9600000.0
2009-03-04 01:15:00,48.613,48.614,48.6,48.6,17600000.0
2009-03-04 01:16:00,48.598,48.601,48.589,48.601,25000000.0
2009-03-04 01:17:00,48.61,48.619,48.609,48.619,12800000.0
2009-03-04 01:18:00,48.634,48.634,48.611,48.611,12800000.0
2009-03-04 01:19:00,48.615,48.631,48.612,48.631,11200000.0
2009-03-04 01:20:00,48.632,48.634,48.622,48.622,19200000.0
2009-03-04 01:21:00,48.619,48.627,48.613,48.613,11200000.0
2009-03-04 01:22:00,48.621,48.657,48.617,48.657,12800000.0
2009-03-04 01:23:00,48.639,48.646,48.633,48.645,16000000.0
2009-03-04 01:24:00,48.647,48.654,48.642,48.654,12800000.0
2009-03-04 01:25:00,48.653,48.653,48.651,48.653,11200000.0
2009-03-04 01:26:00,48.658,48.658,48.643,48.643,11200000.0
2009-03-04 01:27:00,48.639,48.647,48.633,48.633,16000000.0
2009-03-04 01:28:00,48.628,48.628,48.611,48.621,13800000.0
2009-03-04 01:29:00,48.611,48.619,48.61,48.617,16000000.0
2009-03-04 01:30:00,48.621,48.623,48.616,48.616,11200000.0
2009-03-04 01:31:00,48.605,48.627,48.605,48.619,16000000.0
2009-03-04 01:32:00,48.601,48.621,48.599,48.605,12800000.0
2009-03-04 01:33:00,48.615,48.636,48.615,48.636,11200000.0
2009-03-04 01:34:00,48.643,48.651,48.641,48.651,24000000.0
2009-03-04 01:35:00,48.641,48.641,48.631,48.641,12200000.0
2009-03-04 01:36:00,48.645,48.655,48.641,48.65,11200000.0
2009-03-04 01:37:00,48.653,48.662,48.652,48.659,16400000.0
2009-03-04 01:38:00,48.675,48.675,48.645,48.651,17600000.0
2009-03-04 01:39:00,48.648,48.655,48.646,48.646,14400000.0
2009-03-04 01:40:00,48.654,48.675,48.649,48.657,11200000.0
2009-03-04 01:41:00,48.661,48.672,48.656,48.664,13200000.0
2009-03-04 01:42:00,48.667,48.68,48.667,48.68,11200000.0
2009-03-04 01:43:00,48.688,48.688,48.675,48.675,8000000.0
2009-03-04 01:44:00,48.65,48.653,48.647,48.65,11600000.0
2009-03-04 01:45:00,48.679,48.682,48.651,48.651,12800000.0
2009-03-04 01:46:00,48.666,48.683,48.666,48.677,16000000.0
2009-03-04 01:47:00,48.67,48.671,48.654,48.654,11200000.0
2009-03-04 01:48:00,48.659,48.668,48.638,48.668,12800000.0
2009-03-04 01:49:00,48.647,48.647,48.62,48.62,12800000.0
2009-03-04 01:50:00,48.623,48.626,48.622,48.622,14400000.0
2009-03-04 01:51:00,48.622,48.634,48.622,48.634,17600000.0
2009-03-04 01:52:00,48.649,48.657,48.648,48.657,20800000.0
2009-03-04 01:53:00,48.641,48.661,48.638,48.661,17600000.0
2009-03-04 01:54:00,48.664,48.666,48.658,48.662,12800000.0
2009-03-04 01:55:00,48.653,48.657,48.645,48.648,11200000.0
2009-03-04 01:56:00,48.661,48.664,48.657,48.657,12800000.0
2009-03-04 01:57:00,48.656,48.656,48.65,48.651,19200000.0
2009-03-04 01:58:00,48.657,48.661,48.656,48.661,11200000.0
2009-03-04 01:59:00,48.645,48.645,48.634,48.634,11200000.0
2009-03-04 02:00:00,48.634,48.646,48.634,48.637,11200000.0
2009-03-04 02:01:00,48.64,48.64,48.624,48.628,17600000.0
2009-03-04 02:02:00,48.616,48.627,48.615,48.627,11200000.0
2009-03-04 02:03:00,48.626,48.635,48.624,48.632,16000000.0
2009-03-04 02:04:00,48.638,48.643,48.632,48.632,11200000.0
2009-03-04 02:05:00,48.636,48.636,48.627,48.634,12800000.0
2009-03-04 02:06:00,48.639,48.644,48.632,48.644,14400000.0
2009-03-04 02:07:00,48.645,48.645,48.631,48.631,12800000.0
2009-03-04 02:08:00,48.629,48.629,48.597,48.618,17000000.0
2009-03-04 02:09:00,48.634,48.644,48.634,48.642,16400000.0
2009-03-04 02:10:00,48.63,48.636,48.626,48.626,16000000.0
2009-03-04 02:11:00,48.627,48.64,48.617,48.64,12800000.0
2009-03-04 02:12:00,48.638,48.654,48.628,48.654,17600000.0
2009-03-04 02:13:00,48.663,48.671,48.66,48.666,11200000.0
2009-03-04 02:14:00,48.674,48.678,48.661,48.661,11200000.0
2009-03-04 02:15:00,48.646,48.646,48.625,48.625,11200000.0
2009-03-04 02:16:00,48.636,48.644,48.636,48.644,11600000.0
2009-03-04 02:17:00,48.643,48.643,48.634,48.639,9000000.0
2009-03-04 02:18:00,48.639,48.65,48.639,48.647,12800000.0
2009-03-04 02:19:00,48.641,48.65,48.638,48.646,12800000.0
2009-03-04 02:20:00,48.637,48.648,48.55,48.648,12800000.0
2009-03-04 02:21:00,48.642,48.643,48.638,48.643,8000000.0
2009-03-04 02:22:00,48.635,48.661,48.635,48.649,14400000.0
2009-03-04 02:23:00,48.641,48.647,48.637,48.639,12800000.0
2009-03-04 02:24:00,48.641,48.642,48.634,48.637,11200000.0
2009-03-04 02:25:00,48.626,48.626,48.61,48.61,17600000.0
2009-03-04 02:26:00,48.616,48.626,48.615,48.618,12800000.0
2009-03-04 02:27:00,48.609,48.609,48.596,48.596,11200000.0
2009-03-04 02:28:00,48.592,48.602,48.589,48.596,12800000.0
2009-03-04 02:29:00,48.568,48.568,48.564,48.564,11200000.0
2009-03-04 02:30:00,48.521,48.521,48.429,48.437,12800000.0
2009-03-04 02:31:00,48.407,48.407,48.397,48.403,12800000.0
2009-03-04 02:32:00,48.395,48.401,48.382,48.389,11200000.0
2009-03-04 02:33:00,48.39,48.39,48.367,48.387,11200000.0
2009-03-04 02:34:00,48.382,48.396,48.382,48.387,11200000.0
2009-03-04 02:35:00,48.389,48.393,48.368,48.368,12800000.0
2009-03-04 02:36:00,48.349,48.352,48.324,48.324,12800000.0
2009-03-04 02:37:00,48.318,48.348,48.316,48.343,12800000.0
2009-03-04 02:38:00,48.356,48.368,48.355,48.355,17600000.0
2009-03-04 02:39:00,48.342,48.363,48.339,48.339,16000000.0
2009-03-04 02:40:00,48.306,48.306,48.127,48.127,16000000.0
2009-03-04 02:41:00,48.145,48.188,48.143,48.188,11200000.0
2009-03-04 02:42:00,48.201,48.207,48.184,48.184,11200000.0
2009-03-04 02:43:00,48.155,48.174,48.15,48.174,11200000.0
2009-03-04 02:44:00,48.196,48.196,48.162,48.162,10600000.0
2009-03-04 02:45:00,48.179,48.179,48.163,48.178,11200000.0
2009-03-04 02:46:00,48.179,48.179,48.14,48.151,11200000.0
2009-03-04 02:47:00,48.169,48.173,48.161,48.164,12800000.0
2009-03-04 02:48:00,48.175,48.207,48.118,48.118,11200000.0
2009-03-04 02:49:00,48.203,48.207,48.189,48.199,17600000.0
2009-03-04 02:50:00,48.218,48.218,48.189,48.191,12800000.0
2009-03-04 02:51:00,48.191,48.218,48.186,48.218,11200000.0
2009-03-04 02:52:00,48.232,48.256,48.232,48.253,11200000.0
2009-03-04 02:53:00,48.235,48.249,48.228,48.246,11200000.0
2009-03-04 02:54:00,48.29,48.333,48.29,48.325,12800000.0
2009-03-04 02:55:00,48.315,48.315,48.29,48.29,11200000.0
2009-03-04 02:56:00,48.28,48.331,48.28,48.331,11200000.0
2009-03-04 02:57:00,48.335,48.369,48.316,48.369,11200000.0
2009-03-04 02:58:00,48.369,48.369,48.306,48.306,11200000.0
2009-03-04 02:59:00,48.361,48.364,48.354,48.354,11200000.0
2009-03-04 03:00:00,48.349,48.352,48.333,48.352,12800000.0
2009-03-04 03:01:00,48.359,48.37,48.355,48.367,11200000.0
2009-03-04 03:02:00,48.36,48.364,48.343,48.345,17600000.0
2009-03-04 03:03:00,48.347,48.371,48.347,48.363,14400000.0
2009-03-04 03:04:00,48.379,48.413,48.379,48.413,11200000.0
2009-03-04 03:05:00,48.434,48.444,48.432,48.432,16000000.0
2009-03-04 03:06:00,48.412,48.421,48.407,48.407,16000000.0
2009-03-04 03:07:00,48.424,48.428,48.408,48.409,12800000.0
2009-03-04 03:08:00,48.412,48.412,48.385,48.39,11200000.0
2009-03-04 03:09:00,48.405,48.422,48.405,48.42,11200000.0
2009-03-04 03:10:00,48.44,48.465,48.428,48.465,16000000.0
2009-03-04 03:11:00,48.483,48.483,48.47,48.47,8000000.0
2009-03-04 03:12:00,48.474,48.481,48.473,48.478,11200000.0
2009-03-04 03:13:00,48.483,48.483,48.465,48.465,16000000.0
2009-03-04 03:14:00,48.456,48.46,48.446,48.45,16000000.0
2009-03-04 03:15:00,48.466,48.477,48.466,48.471,9600000.0
2009-03-04 03:16:00,48.467,48.467,48.458,48.46,12800000.0
2009-03-04 03:17:00,48.466,48.473,48.452,48.466,11200000.0
2009-03-04 03:18:00,48.451,48.451,48.428,48.428,11600000.0
2009-03-04 03:19:00,48.428,48.442,48.426,48.442,12800000.0
2009-03-04 03:20:00,48.443,48.45,48.443,48.447,11200000.0
2009-03-04 03:21:00,48.438,48.438,48.42,48.42,14400000.0
2009-03-04 03:22:00,48.41,48.42,48.406,48.42,14400000.0
2009-03-04 03:23:00,48.419,48.428,48.419,48.428,12800000.0
2009-03-04 03:24:00,48.431,48.435,48.428,48.435,11200000.0
2009-03-04 03:25:00,48.432,48.436,48.428,48.428,18000000.0
2009-03-04 03:26:00,48.441,48.447,48.428,48.447,11200000.0
2009-03-04 03:27:00,48.447,48.449,48.434,48.434,14400000.0
2009-03-04 03:28:00,48.409,48.409,48.392,48.401,12800000.0
2009-03-04 03:29:00,48.376,48.383,48.368,48.368,12800000.0
2009-03-04 03:30:00,48.364,48.38,48.358,48.38,14400000.0
2009-03-04 03:31:00,48.389,48.398,48.389,48.39,12800000.0
2009-03-04 03:32:00,48.386,48.409,48.386,48.409,12800000.0
2009-03-04 03:33:00,48.412,48.414,48.4,48.404,11200000.0
2009-03-04 03:34:00,48.408,48.413,48.4,48.41,11200000.0
2009-03-04 03:35:00,48.407,48.414,48.399,48.411,17600000.0
2009-03-04 03:36:00,48.407,48.42,48.407,48.409,12800000.0
2009-03-04 03:37:00,48.427,48.427,48.402,48.402,17600000.0
2009-03-04 03:38:00,48.412,48.425,48.412,48.423,11200000.0
2009-03-04 03:39:00,48.405,48.417,48.353,48.412,14400000.0
2009-03-04 03:40:00,48.425,48.425,48.417,48.417,11200000.0
2009-03-04 03:41:00,48.43,48.43,48.416,48.416,11200000.0
2009-03-04 03:42:00,48.428,48.428,48.421,48.422,12800000.0
2009-03-04 03:43:00,48.425,48.43,48.42,48.43,11200000.0
2009-03-04 03:44:00,48.43,48.434,48.422,48.422,11200000.0
2009-03-04 03:45:00,48.422,48.43,48.412,48.412,11600000.0
2009-03-04 03:46:00,48.414,48.43,48.408,48.43,12800000.0
2009-03-04 03:47:00,48.43,48.43,48.408,48.408,11200000.0
2009-03-04 03:48:00,48.391,48.402,48.391,48.402,11200000.0
2009-03-04 03:49:00,48.417,48.442,48.417,48.442,12800000.0
2009-03-04 03:50:00,48.437,48.445,48.428,48.445,12800000.0
2009-03-04 03:51:00,48.449,48.468,48.449,48.465,12800000.0
2009-03-04 03:52:00,48.459,48.459,48.428,48.428,16000000.0
2009-03-04 03:53:00,48.43,48.432,48.415,48.423,11200000.0
2009-03-04 03:54:00,48.422,48.431,48.414,48.43,12800000.0
2009-03-04 03:55:00,48.44,48.446,48.432,48.445,14400000.0
2009-03-04 03:56:00,48.454,48.476,48.453,48.476,11200000.0
2009-03-04 03:57:00,48.485,48.485,48.475,48.475,12800000.0
2009-03-04 03:58:00,48.481,48.488,48.478,48.488,11200000.0
2009-03-04 03:59:00,48.504,48.509,48.493,48.498,12800000.0
2009-03-04 04:00:00,48.496,48.509,48.488,48.491,14400000.0
2009-03-04 04:01:00,48.493,48.509,48.493,48.509,11200000.0
2009-03-04 04:02:00,48.517,48.525,48.511,48.525,12800000.0
2009-03-04 04:03:00,48.521,48.545,48.521,48.545,12800000.0
2009-03-04 04:04:00,48.555,48.577,48.555,48.572,12800000.0
2009-03-04 04:05:00,48.565,48.567,48.563,48.563,11200000.0
2009-03-04 04:06:00,48.565,48.571,48.549,48.549,14400000.0
2009-03-04 04:07:00,48.571,48.587,48.564,48.564,14400000.0
2009-03-04 04:08:00,48.563,48.568,48.563,48.563,12800000.0
2009-03-04 04:09:00,48.555,48.557,48.541,48.541,11200000.0
2009-03-04 04:10:00,48.545,48.546,48.534,48.546,17000000.0
2009-03-04 04:11:00,48.548,48.556,48.544,48.555,12800000.0
2009-03-04 04:12:00,48.558,48.56,48.55,48.552,12800000.0
2009-03-04 04:13:00,48.552,48.565,48.543,48.564,11200000.0
2009-03-04 04:14:00,48.563,48.568,48.555,48.555,16000000.0
2009-03-04 04:15:00,48.567,48.567,48.55,48.55,12800000.0
2009-03-04 04:16:00,48.565,48.572,48.554,48.56,11200000.0
2009-03-04 04:17:00,48.587,48.606,48.587,48.592,14400000.0
2009-03-04 04:18:00,48.592,48.6,48.59,48.595,14400000.0
2009-03-04 04:19:00,48.614,48.63,48.61,48.62,12800000.0
2009-03-04 04:20:00,48.642,48.662,48.642,48.662,12800000.0
2009-03-04 04:21:00,48.669,48.669,48.647,48.647,11200000.0
2009-03-04 04:22:00,48.635,48.643,48.629,48.639,16400000.0
2009-03-04 04:23:00,48.634,48.64,48.629,48.638,12800000.0
2009-03-04 04:24:00,48.644,48.644,48.626,48.638,12800000.0
2009-03-04 04:25:00,48.65,48.65,48.64,48.646,14400000.0
2009-03-04 04:26:00,48.641,48.641,48.636,48.639,12800000.0
2009-03-04 04:27:00,48.646,48.652,48.638,48.651,17600000.0
2009-03-04 04:28:00,48.662,48.665,48.659,48.659,11200000.0
2009-03-04 04:29:00,48.663,48.664,48.655,48.656,12800000.0
2009-03-04 04:30:00,48.643,48.651,48.643,48.65,11200000.0
2009-03-04 04:31:00,48.657,48.657,48.643,48.651,12800000.0
2009-03-04 04:32:00,48.638,48.638,48.61,48.617,16400000.0
2009-03-04 04:33:00,48.608,48.609,48.588,48.588,16000000.0
2009-03-04 04:34:00,48.605,48.616,48.52,48.616,11200000.0
2009-03-04 04:35:00,48.622,48.625,48.621,48.621,12200000.0
2009-03-04 04:36:00,48.62,48.64,48.62,48.64,11200000.0
2009-03-04 04:37:00,48.644,48.644,48.634,48.634,12800000.0
2009-03-04 04:38:00,48.63,48.648,48.63,48.638,12800000.0
2009-03-04 04:39:00,48.642,48.654,48.635,48.648,12800000.0
2009-03-04 04:40:00,48.638,48.649,48.637,48.647,12800000.0
2009-03-04 04:41:00,48.656,48.656,48.641,48.653,12800000.0
2009-03-04 04:42:00,48.655,48.655,48.64,48.644,17600000.0
2009-03-04 04:43:00,48.652,48.664,48.652,48.664,12800000.0
2009-03-04 04:44:00,48.641,48.641,48.617,48.617,12800000.0
2009-03-04 04:45:00,48.605,48.63,48.605,48.63,17600000.0
2009-03-04 04:46:00,48.631,48.634,48.625,48.625,8000000.0
2009-03-04 04:47:00,48.633,48.645,48.633,48.644,8000000.0
2009-03-04 04:48:00,48.664,48.67,48.652,48.665,17600000.0
2009-03-04 04:49:00,48.67,48.675,48.665,48.665,8000000.0
2009-03-04 04:50:00,48.66,48.66,48.652,48.658,11200000.0
2009-03-04 04:51:00,48.666,48.676,48.666,48.671,11200000.0
2009-03-04 04:52:00,48.66,48.668,48.642,48.668,12800000.0
2009-03-04 04:53:00,48.652,48.662,48.648,48.659,17600000.0
2009-03-04 04:54:00,48.672,48.689,48.66,48.689,11200000.0
2009-03-04 04:55:00,48.689,48.692,48.683,48.684,11200000.0
2009-03-04 04:56:00,48.679,48.679,48.658,48.669,17600000.0
2009-03-04 04:57:00,48.683,48.688,48.679,48.688,12800000.0
2009-03-04 04:58:00,48.66,48.668,48.656,48.668,10600000.0
2009-03-04 04:59:00,48.673,48.68,48.665,48.665,12800000.0
2009-03-04 05:00:00,48.674,48.676,48.663,48.673,11200000.0
2009-03-04 05:01:00,48.666,48.667,48.658,48.665,14400000.0
2009-03-04 05:02:00,48.661,48.661,48.634,48.634,11200000.0
2009-03-04 05:03:00,48.641,48.641,48.616,48.616,12800000.0
2009-03-04 05:04:00,48.619,48.632,48.616,48.629,12800000.0
2009-03-04 05:05:00,48.61,48.616,48.603,48.614,11200000.0
2009-03-04 05:06:00,48.617,48.617,48.583,48.583,11200000.0
2009-03-04 05:07:00,48.567,48.579,48.547,48.572,14400000.0
2009-03-04 05:08:00,48.576,48.596,48.576,48.593,12800000.0
2009-03-04 05:09:00,48.6,48.603,48.6,48.603,9000000.0
2009-03-04 05:10:00,48.609,48.612,48.59,48.591,11200000.0
2009-03-04 05:11:00,48.575,48.594,48.573,48.579,12800000.0
2009-03-04 05:12:00,48.575,48.584,48.574,48.574,12800000.0
2009-03-04 05:13:00,48.554,48.554,48.544,48.552,13200000.0
2009-03-04 05:14:00,48.57,48.583,48.569,48.583,12800000.0
2009-03-04 05:15:00,48.572,48.582,48.557,48.578,16000000.0
2009-03-04 05:16:00,48.573,48.578,48.567,48.568,11200000.0
2009-03-04 05:17:00,48.567,48.577,48.567,48.577,11200000.0
2009-03-04 05:18:00,48.578,48.584,48.572,48.584,12800000.0
2009-03-04 05:19:00,48.578,48.586,48.574,48.574,16000000.0
2009-03-04 05:20:00,48.576,48.578,48.572,48.578,11200000.0
2009-03-04 05:21:00,48.578,48.578,48.542,48.547,18000000.0
2009-03-04 05:22:00,48.575,48.581,48.569,48.576,16000000.0
2009-03-04 05:23:00,48.577,48.588,48.577,48.58,12800000.0
2009-03-04 05:24:00,48.561,48.587,48.561,48.584,12800000.0
2009-03-04 05:25:00,48.587,48.588,48.58,48.584,12800000.0
2009-03-04 05:26:00,48.584,48.587,48.576,48.587,12800000.0
2009-03-04 05:27:00,48.581,48.586,48.574,48.576,12800000.0
2009-03-04 05:28:00,48.568,48.593,48.568,48.59,11200000.0
2009-03-04 05:29:00,48.574,48.576,48.571,48.571,12800000.0
2009-03-04 05:30:00,48.568,48.57,48.553,48.57,14400000.0
2009-03-04 05:31:00,48.566,48.577,48.566,48.567,17600000.0
2009-03-04 05:32:00,48.57,48.577,48.565,48.565,9600000.0
2009-03-04 05:33:00,48.572,48.593,48.572,48.593,11600000.0
2009-03-04 05:34:00,48.593,48.595,48.583,48.589,17600000.0
2009-03-04 05:35:00,48.59,48.599,48.589,48.589,12800000.0
2009-03-04 05:36:00,48.598,48.605,48.595,48.602,12800000.0
2009-03-04 05:37:00,48.63,48.642,48.629,48.641,11200000.0
2009-03-04 05:38:00,48.656,48.669,48.645,48.669,12800000.0
2009-03-04 05:39:00,48.65,48.658,48.644,48.658,11200000.0
2009-03-04 05:40:00,48.659,48.676,48.659,48.67,14400000.0
2009-03-04 05:41:00,48.679,48.683,48.669,48.683,12800000.0
2009-03-04 05:42:00,48.686,48.724,48.686,48.722,11200000.0
2009-03-04 05:43:00,48.731,48.731,48.718,48.72,12800000.0
2009-03-04 05:44:00,48.715,48.715,48.708,48.712,12800000.0
2009-03-04 05:45:00,48.737,48.746,48.734,48.741,15400000.0
2009-03-04 05:46:00,48.732,48.732,48.703,48.703,16000000.0
2009-03-04 05:47:00,48.707,48.707,48.688,48.702,10600000.0
2009-03-04 05:48:00,48.706,48.716,48.706,48.716,13800000.0
2009-03-04 05:49:00,48.691,48.706,48.691,48.694,17600000.0
2009-03-04 05:50:00,48.689,48.689,48.665,48.665,11200000.0
2009-03-04 05:51:00,48.677,48.677,48.659,48.659,11200000.0
2009-03-04 05:52:00,48.652,48.681,48.648,48.681,12800000.0
2009-03-04 05:53:00,48.665,48.678,48.66,48.678,17600000.0
2009-03-04 05:54:00,48.685,48.685,48.67,48.67,12800000.0
2009-03-04 05:55:00,48.682,48.709,48.639,48.639,11200000.0
2009-03-04 05:56:00,48.692,48.692,48.676,48.686,11200000.0
2009-03-04 05:57:00,48.702,48.702,48.693,48.693,12800000.0
2009-03-04 05:58:00,48.685,48.688,48.682,48.685,12800000.0
2009-03-04 05:59:00,48.693,48.696,48.678,48.688,12800000.0
2009-03-04 06:00:00,48.691,48.715,48.691,48.71,14400000.0
2009-03-04 06:01:00,48.712,48.728,48.712,48.722,16000000.0
2009-03-04 06:02:00,48.717,48.717,48.696,48.696,12800000.0
2009-03-04 06:03:00,48.697,48.697,48.685,48.688,12800000.0
2009-03-04 06:04:00,48.685,48.689,48.684,48.685,11200000.0
2009-03-04 06:05:00,48.691,48.693,48.681,48.688,14400000.0
2009-03-04 06:06:00,48.688,48.688,48.667,48.668,18400000.0
2009-03-04 06:07:00,48.663,48.67,48.659,48.67,12800000.0
2009-03-04 06:08:00,48.655,48.667,48.57,48.664,12800000.0
2009-03-04 06:09:00,48.657,48.671,48.657,48.671,11200000.0
2009-03-04 06:10:00,48.675,48.686,48.664,48.686,14400000.0
2009-03-04 06:11:00,48.694,48.699,48.688,48.695,17600000.0
2009-03-04 06:12:00,48.671,48.681,48.662,48.671,12800000.0
2009-03-04 06:13:00,48.68,48.683,48.653,48.673,14400000.0
2009-03-04 06:14:00,48.671,48.688,48.671,48.688,14400000.0
2009-03-04 06:15:00,48.676,48.684,48.66,48.667,17600000.0
2009-03-04 06:16:00,48.683,48.683,48.67,48.674,17600000.0
2009-03-04 06:17:00,48.682,48.682,48.666,48.67,9600000.0
2009-03-04 06:18:00,48.663,48.67,48.658,48.669,14400000.0
2009-03-04 06:19:00,48.683,48.683,48.669,48.669,9600000.0
2009-03-04 06:20:00,48.662,48.68,48.662,48.668,12200000.0
2009-03-04 06:21:00,48.693,48.697,48.692,48.692,12200000.0
2009-03-04 06:22:00,48.695,48.721,48.695,48.721,13200000.0
2009-03-04 06:23:00,48.72,48.72,48.705,48.705,17600000.0
2009-03-04 06:24:00,48.704,48.723,48.704,48.723,11200000.0
2009-03-04 06:25:00,48.726,48.729,48.722,48.723,11200000.0
2009-03-04 06:26:00,48.722,48.725,48.715,48.717,11200000.0
2009-03-04 06:27:00,48.718,48.724,48.716,48.724,11200000.0
2009-03-04 06:28:00,48.73,48.736,48.728,48.736,11200000.0
2009-03-04 06:29:00,48.735,48.746,48.732,48.738,12800000.0
2009-03-04 06:30:00,48.728,48.737,48.718,48.718,12800000.0
2009-03-04 06:31:00,48.733,48.733,48.726,48.732,12800000.0
2009-03-04 06:32:00,48.733,48.735,48.728,48.733,11200000.0
2009-03-04 06:33:00,48.729,48.729,48.713,48.718,17600000.0
2009-03-04 06:34:00,48.72,48.72,48.691,48.691,11200000.0
2009-03-04 06:35:00,48.688,48.694,48.669,48.694,12800000.0
2009-03-04 06:36:00,48.693,48.701,48.692,48.695,8000000.0
2009-03-04 06:37:00,48.705,48.705,48.695,48.695,12800000.0
2009-03-04 06:38:00,48.695,48.699,48.691,48.699,9600000.0
2009-03-04 06:39:00,48.693,48.704,48.69,48.69,9600000.0
2009-03-04 06:40:00,48.673,48.681,48.672,48.681,12800000.0
2009-03-04 06:41:00,48.693,48.698,48.689,48.696,12800000.0
2009-03-04 06:42:00,48.7,48.7,48.691,48.698,12800000.0
2009-03-04 06:43:00,48.694,48.694,48.681,48.684,12800000.0
2009-03-04 06:44:00,48.68,48.704,48.675,48.704,17600000.0
2009-03-04 06:45:00,48.694,48.71,48.694,48.71,18000000.0
2009-03-04 06:46:00,48.687,48.704,48.686,48.686,11200000.0
2009-03-04 06:47:00,48.713,48.713,48.695,48.701,12800000.0
2009-03-04 06:48:00,48.698,48.708,48.691,48.708,12800000.0
2009-03-04 06:49:00,48.715,48.724,48.701,48.718,12800000.0
2009-03-04 06:50:00,48.717,48.72,48.715,48.716,12200000.0
2009-03-04 06:51:00,48.713,48.717,48.71,48.711,12800000.0
2009-03-04 06:52:00,48.721,48.721,48.699,48.717,12800000.0
2009-03-04 06:53:00,48.708,48.718,48.69,48.718,17600000.0
2009-03-04 06:54:00,48.716,48.716,48.707,48.712,14400000.0
2009-03-04 06:55:00,48.714,48.714,48.697,48.709,11200000.0
2009-03-04 06:56:00,48.711,48.714,48.704,48.708,13200000.0
2009-03-04 06:57:00,48.703,48.703,48.688,48.693,11200000.0
2009-03-04 06:58:00,48.698,48.709,48.695,48.706,17600000.0
2009-03-04 06:59:00,48.702,48.704,48.682,48.699,12800000.0
2009-03-04 07:00:00,48.684,48.709,48.619,48.698,14400000.0
2009-03-04 07:01:00,48.706,48.716,48.705,48.713,17600000.0
2009-03-04 07:02:00,48.716,48.723,48.709,48.709,11200000.0
2009-03-04 07:03:00,48.727,48.727,48.71,48.71,12800000.0
2009-03-04 07:04:00,48.713,48.723,48.712,48.723,12800000.0
2009-03-04 07:05:00,48.727,48.728,48.715,48.728,11200000.0
2009-03-04 07:06:00,48.724,48.73,48.705,48.723,12800000.0
2009-03-04 07:07:00,48.729,48.733,48.729,48.733,11200000.0
2009-03-04 07:08:00,48.732,48.736,48.723,48.736,11200000.0
2009-03-04 07:09:00,48.735,48.747,48.735,48.747,12800000.0
2009-03-04 07:10:00,48.748,48.75,48.739,48.75,11200000.0
2009-03-04 07:11:00,48.75,48.76,48.748,48.755,12800000.0
2009-03-04 07:12:00,48.747,48.758,48.746,48.758,11200000.0
2009-03-04 07:13:00,48.764,48.771,48.745,48.745,12800000.0
2009-03-04 07:14:00,48.737,48.737,48.714,48.72,8000000.0
2009-03-04 07:15:00,48.728,48.735,48.726,48.728,11200000.0
2009-03-04 07:16:00,48.73,48.74,48.729,48.739,17600000.0
2009-03-04 07:17:00,48.754,48.758,48.738,48.758,12800000.0
2009-03-04 07:18:00,48.766,48.768,48.764,48.764,9000000.0
2009-03-04 07:19:00,48.763,48.763,48.745,48.749,12800000.0
2009-03-04 07:20:00,48.758,48.766,48.75,48.76,16000000.0
2009-03-04 07:21:00,48.758,48.764,48.756,48.756,12800000.0
2009-03-04 07:22:00,48.75,48.775,48.74,48.755,11200000.0
2009-03-04 07:23:00,48.735,48.736,48.726,48.726,11200000.0
2009-03-04 07:24:00,48.74,48.74,48.718,48.718,16000000.0
2009-03-04 07:25:00,48.728,48.74,48.719,48.74,16000000.0
2009-03-04 07:26:00,48.748,48.772,48.748,48.763,16000000.0
2009-03-04 07:27:00,48.797,48.803,48.795,48.8,8000000.0
2009-03-04 07:28:00,48.797,48.801,48.79,48.79,14400000.0
2009-03-04 07:29:00,48.769,48.774,48.762,48.767,14400000.0
2009-03-04 07:30:00,48.766,48.779,48.766,48.775,12800000.0
2009-03-04 07:31:00,48.768,48.776,48.768,48.771,17600000.0
2009-03-04 07:32:00,48.735,48.743,48.732,48.737,12800000.0
2009-03-04 07:33:00,48.769,48.769,48.757,48.762,9600000.0
2009-03-04 07:34:00,48.78,48.782,48.775,48.782,12800000.0
2009-03-04 07:35:00,48.779,48.786,48.774,48.776,16000000.0
2009-03-04 07:36:00,48.771,48.771,48.762,48.767,16000000.0
2009-03-04 07:37:00,48.739,48.739,48.732,48.735,11200000.0
2009-03-04 07:38:00,48.741,48.761,48.739,48.739,11200000.0
2009-03-04 07:39:00,48.736,48.741,48.735,48.737,11200000.0
2009-03-04 07:40:00,48.741,48.75,48.741,48.743,11200000.0
2009-03-04 07:41:00,48.741,48.747,48.736,48.74,12800000.0
2009-03-04 07:42:00,48.743,48.743,48.738,48.741,12800000.0
2009-03-04 07:43:00,48.743,48.749,48.741,48.744,12800000.0
2009-03-04 07:44:00,48.745,48.748,48.74,48.748,11600000.0
2009-03-04 07:45:00,48.751,48.751,48.737,48.739,8000000.0
2009-03-04 07:46:00,48.729,48.732,48.713,48.726,11200000.0
2009-03-04 07:47:00,48.726,48.726,48.707,48.707,14400000.0
2009-03-04 07:48:00,48.694,48.702,48.694,48.702,7400000.0
2009-03-04 07:49:00,48.702,48.703,48.694,48.696,17600000.0
2009-03-04 07:50:00,48.704,48.704,48.69,48.695,16000000.0
2009-03-04 07:51:00,48.671,48.671,48.649,48.655,12800000.0
2009-03-04 07:52:00,48.642,48.656,48.63,48.656,16000000.0
2009-03-04 07:53:00,48.661,48.661,48.648,48.661,12800000.0
2009-03-04 07:54:00,48.661,48.669,48.659,48.669,12800000.0
2009-03-04 07:55:00,48.666,48.667,48.651,48.66,12800000.0
2009-03-04 07:56:00,48.665,48.671,48.661,48.666,15200000.0
2009-03-04 07:57:00,48.666,48.678,48.655,48.655,18000000.0
2009-03-04 07:58:00,48.663,48.673,48.663,48.673,11200000.0
2009-03-04 07:59:00,48.672,48.683,48.672,48.681,12800000.0
2009-03-04 08:00:00,48.684,48.684,48.665,48.673,14400000.0
2009-03-04 08:01:00,48.671,48.675,48.669,48.675,8000000.0
2009-03-04 08:02:00,48.69,48.703,48.681,48.699,12800000.0
2009-03-04 08:03:00,48.709,48.712,48.703,48.703,11600000.0
2009-03-04 08:04:00,48.693,48.722,48.692,48.722,10600000.0
2009-03-04 08:05:00,48.767,48.767,48.746,48.754,14400000.0
2009-03-04 08:06:00,48.761,48.765,48.753,48.762,17600000.0
2009-03-04 08:07:00,48.758,48.761,48.752,48.761,11200000.0
2009-03-04 08:08:00,48.761,48.778,48.761,48.775,12200000.0
2009-03-04 08:09:00,48.76,48.778,48.758,48.778,12800000.0
2009-03-04 08:10:00,48.759,48.779,48.759,48.779,12800000.0
2009-03-04 08:11:00,48.76,48.763,48.75,48.757,11200000.0
2009-03-04 08:12:00,48.732,48.746,48.732,48.745,16000000.0
2009-03-04 08:13:00,48.759,48.759,48.743,48.748,11200000.0
2009-03-04 08:14:00,48.756,48.756,48.745,48.752,11200000.0
2009-03-04 08:15:00,48.748,48.748,48.722,48.737,16000000.0
2009-03-04 08:16:00,48.732,48.738,48.732,48.738,11200000.0
2009-03-04 08:17:00,48.738,48.741,48.73,48.741,13200000.0
2009-03-04 08:18:00,48.745,48.745,48.731,48.739,12800000.0
2009-03-04 08:19:00,48.741,48.749,48.732,48.737,14400000.0
2009-03-04 08:20:00,48.735,48.743,48.735,48.742,11200000.0
2009-03-04 08:21:00,48.752,48.759,48.742,48.756,9600000.0
2009-03-04 08:22:00,48.758,48.763,48.751,48.751,11200000.0
2009-03-04 08:23:00,48.756,48.771,48.756,48.771,11200000.0
2009-03-04 08:24:00,48.786,48.796,48.771,48.771,18000000.0
2009-03-04 08:25:00,48.777,48.783,48.773,48.779,12800000.0
2009-03-04 08:26:00,48.778,48.778,48.77,48.773,12800000.0
2009-03-04 08:27:00,48.769,48.776,48.759,48.759,12800000.0
2009-03-04 08:28:00,48.782,48.785,48.774,48.78,17600000.0
2009-03-04 08:29:00,48.779,48.779,48.76,48.769,14400000.0
2009-03-04 08:30:00,48.778,48.778,48.771,48.772,11200000.0
2009-03-04 08:31:00,48.77,48.779,48.77,48.777,12800000.0
2009-03-04 08:32:00,48.79,48.826,48.79,48.826,11200000.0
2009-03-04 08:33:00,48.843,48.847,48.842,48.842,11200000.0
2009-03-04 08:34:00,48.843,48.852,48.843,48.844,17600000.0
2009-03-04 08:35:00,48.847,48.847,48.819,48.819,17600000.0
2009-03-04 08:36:00,48.821,48.845,48.821,48.845,18000000.0
2009-03-04 08:37:00,48.845,48.845,48.835,48.835,11200000.0
2009-03-04 08:38:00,48.828,48.834,48.817,48.819,16000000.0
2009-03-04 08:39:00,48.798,48.818,48.798,48.816,16000000.0
2009-03-04 08:40:00,48.826,48.833,48.822,48.833,16000000.0
2009-03-04 08:41:00,48.825,48.83,48.818,48.818,17600000.0
2009-03-04 08:42:00,48.811,48.811,48.798,48.811,12800000.0
2009-03-04 08:43:00,48.812,48.825,48.811,48.821,12800000.0
2009-03-04 08:44:00,48.846,48.846,48.831,48.835,12800000.0
2009-03-04 08:45:00,48.848,48.859,48.848,48.851,15400000.0
2009-03-04 08:46:00,48.854,48.876,48.854,48.876,11200000.0
2009-03-04 08:47:00,48.874,48.874,48.848,48.85,11200000.0
2009-03-04 08:48:00,48.856,48.862,48.856,48.858,12800000.0
2009-03-04 08:49:00,48.87,48.901,48.87,48.901,17600000.0
2009-03-04 08:50:00,48.894,48.894,48.881,48.882,12800000.0
2009-03-04 08:51:00,48.879,48.879,48.85,48.85,18000000.0
2009-03-04 08:52:00,48.857,48.871,48.857,48.864,11200000.0
2009-03-04 08:53:00,48.877,48.877,48.854,48.854,16000000.0
2009-03-04 08:54:00,48.847,48.847,48.815,48.815,14400000.0
2009-03-04 08:55:00,48.809,48.814,48.8,48.8,16000000.0
2009-03-04 08:56:00,48.802,48.824,48.796,48.824,12800000.0
2009-03-04 08:57:00,48.813,48.826,48.813,48.823,11200000.0
2009-03-04 08:58:00,48.814,48.825,48.814,48.82,12800000.0
2009-03-04 08:59:00,48.827,48.827,48.819,48.821,12800000.0
2009-03-04 09:00:00,48.792,48.813,48.792,48.807,17600000.0
2009-03-04 09:01:00,48.818,48.832,48.812,48.812,11200000.0
2009-03-04 09:02:00,48.823,48.834,48.818,48.831,11200000.0
2009-03-04 09:03:00,48.826,48.826,48.806,48.81,16000000.0
2009-03-04 09:04:00,48.808,48.811,48.802,48.802,11200000.0
2009-03-04 09:05:00,48.802,48.827,48.802,48.816,11200000.0
2009-03-04 09:06:00,48.823,48.823,48.796,48.8,12800000.0
2009-03-04 09:07:00,48.794,48.808,48.794,48.808,12800000.0
2009-03-04 09:08:00,48.816,48.816,48.804,48.808,13200000.0
2009-03-04 09:09:00,48.802,48.814,48.796,48.813,17600000.0
2009-03-04 09:10:00,48.826,48.826,48.818,48.818,13200000.0
2009-03-04 09:11:00,48.814,48.819,48.809,48.819,12800000.0
2009-03-04 09:12:00,48.802,48.818,48.802,48.806,12800000.0
2009-03-04 09:13:00,48.811,48.811,48.796,48.808,11200000.0
2009-03-04 09:14:00,48.804,48.812,48.799,48.812,11200000.0
2009-03-04 09:15:00,48.802,48.809,48.799,48.802,11200000.0
2009-03-04 09:16:00,48.801,48.813,48.801,48.809,12800000.0
2009-03-04 09:17:00,48.813,48.821,48.809,48.819,11200000.0
2009-03-04 09:18:00,48.829,48.846,48.828,48.846,14400000.0
2009-03-04 09:19:00,48.856,48.876,48.843,48.876,12800000.0
2009-03-04 09:20:00,48.899,48.972,48.899,48.972,16000000.0
2009-03-04 09:21:00,48.963,48.999,48.963,48.999,11200000.0
2009-03-04 09:22:00,48.985,48.997,48.981,48.997,17600000.0
2009-03-04 09:23:00,49.002,49.008,49.002,49.005,13200000.0
2009-03-04 09:24:00,48.989,48.998,48.973,48.998,12800000.0
2009-03-04 09:25:00,49.026,49.026,49.007,49.017,12800000.0
2009-03-04 09:26:00,49.032,49.047,49.028,49.047,11200000.0
2009-03-04 09:27:00,49.031,49.04,49.031,49.04,11200000.0
2009-03-04 09:28:00,49.032,49.035,49.028,49.03,12200000.0
2009-03-04 09:29:00,49.023,49.023,49.009,49.009,11200000.0
2009-03-04 09:30:00,49.009,49.009,48.997,48.997,12800000.0
2009-03-04 09:31:00,48.99,48.99,48.976,48.976,12800000.0
2009-03-04 09:32:00,48.977,48.991,48.973,48.976,14800000.0
2009-03-04 09:33:00,48.989,48.993,48.984,48.988,12800000.0
2009-03-04 09:34:00,48.983,48.987,48.979,48.985,11200000.0
2009-03-04 09:35:00,48.983,48.989,48.979,48.979,12800000.0
2009-03-04 09:36:00,48.964,48.967,48.954,48.966,16000000.0
2009-03-04 09:37:00,48.977,49.032,48.94,49.002,16000000.0
2009-03-04 09:38:00,48.983,48.997,48.981,48.995,11200000.0
2009-03-04 09:39:00,49.001,49.004,48.996,48.996,12800000.0
2009-03-04 09:40:00,48.996,49.017,48.996,49.004,16000000.0
2009-03-04 09:41:00,49.005,49.064,49.005,49.064,11200000.0
2009-03-04 09:42:00,49.08,49.08,49.058,49.061,11200000.0
2009-03-04 09:43:00,49.057,49.088,49.057,49.082,12800000.0
2009-03-04 09:44:00,49.07,49.077,49.063,49.063,8000000.0
2009-03-04 09:45:00,49.042,49.042,49.016,49.016,12800000.0
2009-03-04 09:46:00,49.011,49.011,48.984,48.984,11200000.0
2009-03-04 09:47:00,48.997,49.007,48.996,49.007,12800000.0
2009-03-04 09:48:00,49.015,49.021,49.009,49.015,11200000.0
2009-03-04 09:49:00,49.028,49.046,49.028,49.043,12800000.0
2009-03-04 09:50:00,49.031,49.031,49.024,49.027,15400000.0
2009-03-04 09:51:00,49.013,49.015,49.007,49.01,16000000.0
2009-03-04 09:52:00,48.99,48.993,48.982,48.989,11200000.0
2009-03-04 09:53:00,48.979,48.99,48.979,48.99,12800000.0
2009-03-04 09:54:00,48.989,48.992,48.982,48.982,17600000.0
2009-03-04 09:55:00,48.986,48.989,48.969,48.969,11200000.0
2009-03-04 09:56:00,48.974,48.979,48.967,48.967,12800000.0
2009-03-04 09:57:00,48.978,49.011,48.978,49.011,17600000.0
2009-03-04 09:58:00,49.04,49.091,48.966,49.057,17600000.0
2009-03-04 09:59:00,49.048,49.048,49.032,49.035,17600000.0
2009-03-04 10:00:00,49.04,49.04,49.009,49.018,11600000.0
2009-03-04 10:01:00,49.026,49.044,49.019,49.019,12800000.0
2009-03-04 10:02:00,49.025,49.029,49.017,49.029,15400000.0
2009-03-04 10:03:00,49.022,49.032,49.016,49.016,11600000.0
2009-03-04 10:04:00,49.044,49.094,49.044,49.094,12800000.0
2009-03-04 10:05:00,49.098,49.098,49.05,49.05,8000000.0
2009-03-04 10:06:00,49.064,49.081,49.064,49.073,17600000.0
2009-03-04 10:07:00,49.081,49.087,49.061,49.076,12200000.0
2009-03-04 10:08:00,49.072,49.104,49.072,49.104,11200000.0
2009-03-04 10:09:00,49.115,49.122,49.103,49.106,12800000.0
2009-03-04 10:10:00,49.096,49.102,49.086,49.102,11200000.0
2009-03-04 10:11:00,49.128,49.154,49.126,49.154,11200000.0
2009-03-04 10:12:00,49.175,49.225,49.175,49.225,12200000.0
2009-03-04 10:13:00,49.266,49.286,49.266,49.28,12200000.0
2009-03-04 10:14:00,49.295,49.335,49.295,49.335,11200000.0
2009-03-04 10:15:00,49.359,49.376,49.359,49.374,12800000.0
2009-03-04 10:16:00,49.364,49.392,49.364,49.389,12800000.0
2009-03-04 10:17:00,49.37,49.37,49.352,49.352,11200000.0
2009-03-04 10:18:00,49.346,49.364,49.331,49.364,11200000.0
2009-03-04 10:19:00,49.398,49.418,49.398,49.418,11200000.0
2009-03-04 10:20:00,49.411,49.423,49.411,49.421,18000000.0
2009-03-04 10:21:00,49.413,49.439,49.4,49.439,8000000.0
2009-03-04 10:22:00,49.441,49.449,49.431,49.449,11200000.0
2009-03-04 10:23:00,49.455,49.492,49.455,49.492,11200000.0
2009-03-04 10:24:00,49.488,49.501,49.474,49.474,12800000.0
2009-03-04 10:25:00,49.484,49.487,49.478,49.486,11200000.0
2009-03-04 10:26:00,49.479,49.485,49.478,49.48,12800000.0
2009-03-04 10:27:00,49.469,49.497,49.469,49.497,11200000.0
2009-03-04 10:28:00,49.509,49.51,49.497,49.497,12200000.0
2009-03-04 10:29:00,49.524,49.566,49.524,49.566,11200000.0
2009-03-04 10:30:00,49.552,49.56,49.542,49.542,12800000.0
2009-03-04 10:31:00,49.549,49.561,49.543,49.561,12800000.0
2009-03-04 10:32:00,49.576,49.589,49.576,49.585,17600000.0
2009-03-04 10:33:00,49.585,49.596,49.581,49.588,11200000.0
2009-03-04 10:34:00,49.573,49.593,49.567,49.593,10600000.0
2009-03-04 10:35:00,49.602,49.625,49.602,49.623,10600000.0
2009-03-04 10:36:00,49.632,49.638,49.599,49.599,10600000.0
2009-03-04 10:37:00,49.577,49.581,49.481,49.57,11000000.0
2009-03-04 10:38:00,49.582,49.586,49.561,49.577,12800000.0
2009-03-04 10:39:00,49.564,49.573,49.564,49.573,11200000.0
2009-03-04 10:40:00,49.575,49.581,49.562,49.57,16000000.0
2009-03-04 10:41:00,49.545,49.545,49.526,49.526,12800000.0
2009-03-04 10:42:00,49.503,49.503,49.486,49.501,11200000.0
2009-03-04 10:43:00,49.491,49.504,49.491,49.495,11200000.0
2009-03-04 10:44:00,49.505,49.54,49.505,49.54,12800000.0
2009-03-04 10:45:00,49.527,49.527,49.496,49.509,12800000.0
2009-03-04 10:46:00,49.495,49.496,49.489,49.492,13200000.0
2009-03-04 10:47:00,49.49,49.491,49.462,49.491,12800000.0
2009-03-04 10:48:00,49.494,49.494,49.476,49.476,12800000.0
2009-03-04 10:49:00,49.461,49.461,49.43,49.439,11200000.0
2009-03-04 10:50:00,49.439,49.439,49.418,49.422,16000000.0
2009-03-04 10:51:00,49.421,49.441,49.418,49.441,17600000.0
2009-03-04 10:52:00,49.447,49.505,49.447,49.505,11200000.0
2009-03-04 10:53:00,49.507,49.51,49.491,49.499,11200000.0
2009-03-04 10:54:00,49.517,49.544,49.517,49.544,17600000.0
2009-03-04 10:55:00,49.552,49.56,49.541,49.56,11200000.0
2009-03-04 10:56:00,49.557,49.559,49.545,49.545,11200000.0
2009-03-04 10:57:00,49.561,49.561,49.551,49.555,16000000.0
2009-03-04 10:58:00,49.518,49.523,49.415,49.506,12800000.0
2009-03-04 10:59:00,49.513,49.519,49.507,49.513,11200000.0
2009-03-04 11:00:00,49.521,49.526,49.505,49.505,12800000.0
2009-03-04 11:01:00,49.503,49.511,49.503,49.511,12800000.0
2009-03-04 11:02:00,49.521,49.533,49.516,49.533,15400000.0
2009-03-04 11:03:00,49.517,49.529,49.508,49.524,12800000.0
2009-03-04 11:04:00,49.532,49.539,49.531,49.531,14400000.0
2009-03-04 11:05:00,49.53,49.532,49.524,49.53,9600000.0
2009-03-04 11:06:00,49.533,49.536,49.525,49.536,17600000.0
2009-03-04 11:07:00,49.533,49.54,49.505,49.505,17000000.0
2009-03-04 11:08:00,49.441,49.494,49.441,49.489,11200000.0
2009-03-04 11:09:00,49.482,49.531,49.482,49.531,17600000.0
2009-03-04 11:10:00,49.523,49.533,49.523,49.529,12800000.0
2009-03-04 11:11:00,49.52,49.54,49.518,49.54,11200000.0
2009-03-04 11:12:00,49.529,49.546,49.527,49.538,17600000.0
2009-03-04 11:13:00,49.548,49.558,49.505,49.512,14400000.0
2009-03-04 11:14:00,49.531,49.538,49.531,49.533,11200000.0
2009-03-04 11:15:00,49.525,49.526,49.516,49.526,11200000.0
2009-03-04 11:16:00,49.538,49.546,49.532,49.536,12800000.0
2009-03-04 11:17:00,49.53,49.538,49.518,49.538,11200000.0
2009-03-04 11:18:00,49.538,49.543,49.536,49.538,12800000.0
2009-03-04 11:19:00,49.533,49.533,49.525,49.533,17000000.0
2009-03-04 11:20:00,49.53,49.531,49.52,49.528,13200000.0
2009-03-04 11:21:00,49.533,49.533,49.523,49.528,14400000.0
2009-03-04 11:22:00,49.524,49.524,49.51,49.518,12800000.0
2009-03-04 11:23:00,49.522,49.528,49.518,49.524,11200000.0
2009-03-04 11:24:00,49.521,49.528,49.514,49.528,12800000.0
2009-03-04 11:25:00,49.521,49.532,49.512,49.521,17600000.0
2009-03-04 11:26:00,49.517,49.526,49.512,49.526,9600000.0
2009-03-04 11:27:00,49.522,49.522,49.503,49.503,7400000.0
2009-03-04 11:28:00,49.484,49.484,49.478,49.478,14400000.0
2009-03-04 11:29:00,49.469,49.483,49.469,49.483,14400000.0
2009-03-04 11:30:00,49.489,49.509,49.489,49.502,14400000.0
2009-03-04 11:31:00,49.507,49.518,49.501,49.518,11200000.0
2009-03-04 11:32:00,49.522,49.525,49.515,49.517,17600000.0
2009-03-04 11:33:00,49.508,49.518,49.503,49.503,12200000.0
2009-03-04 11:34:00,49.503,49.503,49.491,49.491,12800000.0
2009-03-04 11:35:00,49.501,49.535,49.501,49.535,11200000.0
2009-03-04 11:36:00,49.531,49.536,49.526,49.526,12200000.0
2009-03-04 11:37:00,49.485,49.485,49.472,49.472,11200000.0
2009-03-04 11:38:00,49.466,49.488,49.466,49.488,11200000.0
2009-03-04 11:39:00,49.516,49.52,49.501,49.509,11200000.0
2009-03-04 11:40:00,49.537,49.554,49.537,49.554,11200000.0
2009-03-04 11:41:00,49.557,49.557,49.542,49.545,9600000.0
2009-03-04 11:42:00,49.507,49.515,49.494,49.501,18000000.0
2009-03-04 11:43:00,49.496,49.51,49.469,49.51,11200000.0
2009-03-04 11:44:00,49.526,49.542,49.526,49.54,11000000.0
2009-03-04 11:45:00,49.535,49.54,49.506,49.506,14400000.0
2009-03-04 11:46:00,49.478,49.501,49.478,49.5,11200000.0
2009-03-04 11:47:00,49.516,49.527,49.507,49.522,17600000.0
2009-03-04 11:48:00,49.523,49.523,49.505,49.508,11200000.0
2009-03-04 11:49:00,49.506,49.519,49.506,49.516,12800000.0
2009-03-04 11:50:00,49.543,49.553,49.538,49.553,17600000.0
2009-03-04 11:51:00,49.544,49.544,49.533,49.537,11200000.0
2009-03-04 11:52:00,49.549,49.549,49.538,49.544,11600000.0
2009-03-04 11:53:00,49.547,49.557,49.539,49.547,16000000.0
2009-03-04 11:54:00,49.543,49.551,49.536,49.551,14400000.0
2009-03-04 11:55:00,49.555,49.556,49.476,49.534,11200000.0
2009-03-04 11:56:00,49.507,49.521,49.507,49.518,13200000.0
2009-03-04 11:57:00,49.509,49.521,49.507,49.521,17600000.0
2009-03-04 11:58:00,49.516,49.524,49.516,49.521,11200000.0
2009-03-04 11:59:00,49.536,49.543,49.528,49.528,11200000.0
2009-03-04 12:00:00,49.526,49.528,49.522,49.522,11200000.0
2009-03-04 12:01:00,49.519,49.525,49.516,49.516,11200000.0
2009-03-04 12:02:00,49.53,49.54,49.53,49.536,14400000.0
2009-03-04 12:03:00,49.537,49.546,49.528,49.544,11200000.0
2009-03-04 12:04:00,49.549,49.568,49.531,49.568,17600000.0
2009-03-04 12:05:00,49.558,49.564,49.555,49.563,17600000.0
2009-03-04 12:06:00,49.57,49.573,49.565,49.565,12800000.0
2009-03-04 12:07:00,49.574,49.583,49.56,49.583,11200000.0
2009-03-04 12:08:00,49.599,49.603,49.584,49.584,11200000.0
2009-03-04 12:09:00,49.583,49.604,49.571,49.571,14400000.0
2009-03-04 12:10:00,49.561,49.561,49.543,49.543,11200000.0
2009-03-04 12:11:00,49.555,49.561,49.544,49.544,12800000.0
2009-03-04 12:12:00,49.551,49.564,49.551,49.563,10600000.0
2009-03-04 12:13:00,49.573,49.582,49.573,49.581,11200000.0
2009-03-04 12:14:00,49.583,49.583,49.57,49.572,12200000.0
2009-03-04 12:15:00,49.561,49.561,49.553,49.553,8000000.0
2009-03-04 12:16:00,49.545,49.574,49.544,49.574,12800000.0
2009-03-04 12:17:00,49.557,49.567,49.494,49.567,17600000.0
2009-03-04 12:18:00,49.577,49.597,49.577,49.589,16000000.0
2009-03-04 12:19:00,49.6,49.608,49.588,49.608,12800000.0
2009-03-04 12:20:00,49.604,49.605,49.593,49.596,14400000.0
2009-03-04 12:21:00,49.614,49.614,49.595,49.595,16000000.0
2009-03-04 12:22:00,49.589,49.594,49.585,49.586,16000000.0
2009-03-04 12:23:00,49.583,49.585,49.565,49.571,14400000.0
2009-03-04 12:24:00,49.566,49.575,49.558,49.575,12800000.0
2009-03-04 12:25:00,49.581,49.586,49.575,49.577,11200000.0
2009-03-04 12:26:00,49.558,49.576,49.558,49.573,11200000.0
2009-03-04 12:27:00,49.573,49.58,49.571,49.575,11600000.0
2009-03-04 12:28:00,49.578,49.583,49.567,49.583,12800000.0
2009-03-04 12:29:00,49.582,49.584,49.575,49.576,18000000.0
2009-03-04 12:30:00,49.568,49.574,49.564,49.564,17600000.0
2009-03-04 12:31:00,49.559,49.565,49.545,49.552,12800000.0
2009-03-04 12:32:00,49.551,49.567,49.551,49.567,12800000.0
2009-03-04 12:33:00,49.576,49.582,49.573,49.573,14400000.0
2009-03-04 12:34:00,49.574,49.583,49.569,49.571,12800000.0
2009-03-04 12:35:00,49.57,49.574,49.56,49.56,11200000.0
2009-03-04 12:36:00,49.557,49.574,49.557,49.574,11200000.0
2009-03-04 12:37:00,49.563,49.564,49.546,49.551,11200000.0
2009-03-04 12:38:00,49.556,49.559,49.459,49.544,17600000.0
2009-03-04 12:39:00,49.542,49.557,49.542,49.552,16000000.0
2009-03-04 12:40:00,49.551,49.556,49.535,49.547,16000000.0
2009-03-04 12:41:00,49.545,49.548,49.541,49.543,12800000.0
2009-03-04 12:42:00,49.548,49.552,49.546,49.55,14400000.0
2009-03-04 12:43:00,49.556,49.563,49.554,49.563,12800000.0
2009-03-04 12:44:00,49.551,49.561,49.545,49.561,17600000.0
2009-03-04 12:45:00,49.562,49.562,49.55,49.555,16000000.0
2009-03-04 12:46:00,49.549,49.549,49.538,49.544,12800000.0
2009-03-04 12:47:00,49.546,49.554,49.532,49.532,9600000.0
2009-03-04 12:48:00,49.551,49.556,49.55,49.556,11200000.0
2009-03-04 12:49:00,49.564,49.564,49.552,49.559,16000000.0
2009-03-04 12:50:00,49.557,49.557,49.53,49.54,14400000.0
2009-03-04 12:51:00,49.537,49.541,49.533,49.533,11200000.0
2009-03-04 12:52:00,49.553,49.557,49.547,49.557,11200000.0
2009-03-04 12:53:00,49.547,49.554,49.547,49.55,11200000.0
2009-03-04 12:54:00,49.569,49.569,49.55,49.551,12800000.0
2009-03-04 12:55:00,49.534,49.534,49.527,49.527,16000000.0
2009-03-04 12:56:00,49.53,49.535,49.529,49.529,9600000.0
2009-03-04 12:57:00,49.52,49.525,49.519,49.519,11200000.0
2009-03-04 12:58:00,49.533,49.545,49.528,49.545,17600000.0
2009-03-04 12:59:00,49.534,49.537,49.507,49.507,16000000.0
2009-03-04 13:00:00,49.508,49.514,49.503,49.51,12800000.0
2009-03-04 13:01:00,49.503,49.521,49.497,49.521,14400000.0
2009-03-04 13:02:00,49.511,49.511,49.502,49.509,12800000.0
2009-03-04 13:03:00,49.503,49.503,49.49,49.498,16000000.0
2009-03-04 13:04:00,49.489,49.5,49.489,49.497,11200000.0
2009-03-04 13:05:00,49.488,49.494,49.486,49.494,12800000.0
2009-03-04 13:06:00,49.49,49.499,49.483,49.498,11200000.0
2009-03-04 13:07:00,49.502,49.525,49.502,49.521,14400000.0
2009-03-04 13:08:00,49.524,49.527,49.517,49.527,17600000.0
2009-03-04 13:09:00,49.533,49.535,49.526,49.529,12800000.0
2009-03-04 13:10:00,49.51,49.529,49.51,49.525,16000000.0
2009-03-04 13:11:00,49.541,49.55,49.541,49.547,11200000.0
2009-03-04 13:12:00,49.547,49.547,49.519,49.519,12800000.0
2009-03-04 13:13:00,49.509,49.515,49.509,49.513,17600000.0
2009-03-04 13:14:00,49.524,49.533,49.516,49.516,12800000.0
2009-03-04 13:15:00,49.518,49.533,49.509,49.531,12800000.0
2009-03-04 13:16:00,49.529,49.536,49.523,49.529,17600000.0
2009-03-04 13:17:00,49.515,49.523,49.514,49.519,9600000.0
2009-03-04 13:18:00,49.524,49.536,49.517,49.536,11200000.0
2009-03-04 13:19:00,49.556,49.565,49.555,49.561,16000000.0
2009-03-04 13:20:00,49.545,49.557,49.531,49.557,17600000.0
2009-03-04 13:21:00,49.563,49.563,49.54,49.556,11200000.0
2009-03-04 13:22:00,49.553,49.571,49.553,49.571,12800000.0
2009-03-04 13:23:00,49.575,49.579,49.561,49.561,8000000.0
2009-03-04 13:24:00,49.586,49.589,49.581,49.581,11200000.0
2009-03-04 13:25:00,49.56,49.565,49.554,49.565,17600000.0
2009-03-04 13:26:00,49.57,49.576,49.568,49.574,17600000.0
2009-03-04 13:27:00,49.569,49.576,49.566,49.566,9600000.0
2009-03-04 13:28:00,49.54,49.555,49.455,49.546,16000000.0
2009-03-04 13:29:00,49.46,49.555,49.46,49.55,11600000.0
2009-03-04 13:30:00,49.567,49.571,49.561,49.568,13200000.0
2009-03-04 13:31:00,49.576,49.586,49.576,49.579,11200000.0
2009-03-04 13:32:00,49.573,49.573,49.561,49.561,11200000.0
2009-03-04 13:33:00,49.553,49.553,49.536,49.536,19200000.0
2009-03-04 13:34:00,49.518,49.526,49.514,49.514,12800000.0
2009-03-04 13:35:00,49.508,49.513,49.501,49.511,36800000.0
2009-03-04 13:36:00,49.521,49.537,49.521,49.537,17600000.0
2009-03-04 13:37:00,49.553,49.558,49.553,49.558,14400000.0
2009-03-04 13:38:00,49.578,49.578,49.566,49.573,33600000.0
2009-03-04 13:39:00,49.572,49.572,49.556,49.556,14400000.0
2009-03-04 13:40:00,49.559,49.559,49.55,49.551,40400000.0
2009-03-04 13:41:00,49.564,49.567,49.561,49.564,16000000.0
2009-03-04 13:42:00,49.555,49.572,49.555,49.562,11200000.0
2009-03-04 13:43:00,49.565,49.571,49.56,49.568,27200000.0
2009-03-04 13:44:00,49.567,49.582,49.557,49.557,33600000.0
2009-03-04 13:45:00,49.554,49.563,49.546,49.558,20800000.0
2009-03-04 13:46:00,49.55,49.55,49.539,49.545,24000000.0
2009-03-04 13:47:00,49.555,49.559,49.551,49.551,12800000.0
2009-03-04 13:48:00,49.548,49.555,49.543,49.551,12800000.0
2009-03-04 13:49:00,49.547,49.56,49.547,49.56,17600000.0
2009-03-04 13:50:00,49.578,49.599,49.578,49.589,11200000.0
2009-03-04 13:51:00,49.58,49.586,49.58,49.583,24000000.0
2009-03-04 13:52:00,49.588,49.6,49.582,49.582,12800000.0
2009-03-04 13:53:00,49.591,49.597,49.584,49.584,17600000.0
2009-03-04 13:54:00,49.575,49.575,49.553,49.553,25600000.0
2009-03-04 13:55:00,49.573,49.585,49.573,49.585,9600000.0
2009-03-04 13:56:00,49.592,49.592,49.582,49.585,14400000.0
2009-03-04 13:57:00,49.594,49.595,49.583,49.593,28800000.0
2009-03-04 13:58:00,49.589,49.596,49.588,49.588,14400000.0
2009-03-04 13:59:00,49.579,49.579,49.564,49.564,32000000.0
2009-03-04 14:00:00,49.546,49.561,49.5,49.5,48000000.0
2009-03-04 14:01:00,49.524,49.541,49.524,49.534,32000000.0
2009-03-04 14:02:00,49.541,49.546,49.537,49.537,14400000.0
2009-03-04 14:03:00,49.532,49.532,49.526,49.526,14400000.0
2009-03-04 14:04:00,49.531,49.552,49.531,49.552,11200000.0
2009-03-04 14:05:00,49.536,49.536,49.531,49.535,24000000.0
2009-03-04 14:06:00,49.551,49.565,49.551,49.565,36800000.0
2009-03-04 14:07:00,49.559,49.559,49.533,49.533,40000000.0
2009-03-04 14:08:00,49.533,49.539,49.533,49.533,8000000.0
2009-03-04 14:09:00,49.535,49.546,49.532,49.546,33600000.0
2009-03-04 14:10:00,49.536,49.542,49.529,49.533,33600000.0
2009-03-04 14:11:00,49.524,49.528,49.506,49.528,14400000.0
2009-03-04 14:12:00,49.53,49.545,49.528,49.529,28000000.0
2009-03-04 14:13:00,49.532,49.546,49.528,49.528,14400000.0
2009-03-04 14:14:00,49.525,49.528,49.521,49.521,12800000.0
2009-03-04 14:15:00,49.513,49.513,49.498,49.501,28800000.0
2009-03-04 14:16:00,49.504,49.535,49.504,49.534,25600000.0
2009-03-04 14:17:00,49.526,49.53,49.51,49.51,12800000.0
2009-03-04 14:18:00,49.507,49.507,49.504,49.504,16000000.0
2009-03-04 14:19:00,49.505,49.512,49.505,49.511,9600000.0
2009-03-04 14:20:00,49.503,49.524,49.497,49.521,25600000.0
2009-03-04 14:21:00,49.527,49.527,49.518,49.521,29600000.0
2009-03-04 14:22:00,49.521,49.522,49.514,49.517,24000000.0
2009-03-04 14:23:00,49.516,49.52,49.51,49.514,48000000.0
2009-03-04 14:24:00,49.524,49.527,49.519,49.519,12800000.0
2009-03-04 14:25:00,49.513,49.52,49.5,49.5,13200000.0
2009-03-04 14:26:00,49.483,49.492,49.483,49.488,12800000.0
2009-03-04 14:27:00,49.496,49.512,49.496,49.512,17600000.0
2009-03-04 14:28:00,49.507,49.517,49.502,49.511,11200000.0
2009-03-04 14:29:00,49.523,49.548,49.523,49.534,36800000.0
2009-03-04 14:30:00,49.534,49.536,49.527,49.531,22400000.0
2009-03-04 14:31:00,49.539,49.547,49.539,49.546,20800000.0
2009-03-04 14:32:00,49.547,49.552,49.546,49.549,40000000.0
2009-03-04 14:33:00,49.558,49.561,49.527,49.56,24000000.0
2009-03-04 14:34:00,49.55,49.556,49.55,49.551,33600000.0
2009-03-04 14:35:00,49.559,49.568,49.558,49.566,14200000.0
2009-03-04 14:36:00,49.563,49.563,49.55,49.552,12800000.0
2009-03-04 14:37:00,49.547,49.554,49.545,49.551,11200000.0
2009-03-04 14:38:00,49.554,49.562,49.55,49.56,56400000.0
2009-03-04 14:39:00,49.55,49.566,49.55,49.558,12800000.0
2009-03-04 14:40:00,49.554,49.56,49.544,49.544,14400000.0
2009-03-04 14:41:00,49.546,49.555,49.546,49.555,56000000.0
2009-03-04 14:42:00,49.558,49.558,49.538,49.538,12800000.0
2009-03-04 14:43:00,49.533,49.55,49.533,49.55,25600000.0
2009-03-04 14:44:00,49.543,49.555,49.543,49.555,11200000.0
2009-03-04 14:45:00,49.558,49.558,49.55,49.557,10600000.0
2009-03-04 14:46:00,49.555,49.556,49.549,49.556,11200000.0
2009-03-04 14:47:00,49.558,49.566,49.557,49.563,16000000.0
2009-03-04 14:48:00,49.56,49.567,49.56,49.567,19200000.0
2009-03-04 14:49:00,49.563,49.563,49.553,49.558,32000000.0
2009-03-04 14:50:00,49.563,49.579,49.563,49.574,28800000.0
2009-03-04 14:51:00,49.573,49.573,49.568,49.568,32000000.0
2009-03-04 14:52:00,49.581,49.581,49.566,49.572,13200000.0
2009-03-04 14:53:00,49.568,49.568,49.557,49.56,17600000.0
2009-03-04 14:54:00,49.551,49.556,49.549,49.556,12200000.0
2009-03-04 14:55:00,49.552,49.591,49.552,49.591,16000000.0
2009-03-04 14:56:00,49.578,49.592,49.578,49.586,12800000.0
2009-03-04 14:57:00,49.571,49.58,49.567,49.576,12800000.0
2009-03-04 14:58:00,49.593,49.596,49.585,49.596,17600000.0
2009-03-04 14:59:00,49.584,49.602,49.584,49.597,8000000.0
2009-03-04 15:00:00,49.588,49.59,49.583,49.584,14400000.0
2009-03-04 15:01:00,49.589,49.627,49.589,49.627,12800000.0
2009-03-04 15:02:00,49.633,49.645,49.631,49.634,27200000.0
2009-03-04 15:03:00,49.648,49.668,49.641,49.668,12800000.0
2009-03-04 15:04:00,49.705,49.713,49.698,49.702,24000000.0
2009-03-04 15:05:00,49.694,49.706,49.686,49.686,11200000.0
2009-03-04 15:06:00,49.692,49.692,49.678,49.679,11200000.0
2009-03-04 15:07:00,49.674,49.688,49.667,49.667,25600000.0
2009-03-04 15:08:00,49.669,49.676,49.661,49.676,22400000.0
2009-03-04 15:09:00,49.687,49.687,49.668,49.668,16000000.0
2009-03-04 15:10:00,49.687,49.689,49.677,49.678,40400000.0
2009-03-04 15:11:00,49.678,49.691,49.678,49.689,32000000.0
2009-03-04 15:12:00,49.673,49.678,49.657,49.657,30400000.0
2009-03-04 15:13:00,49.656,49.659,49.64,49.644,44800000.0
2009-03-04 15:14:00,49.636,49.654,49.636,49.64,35200000.0
2009-03-04 15:15:00,49.631,49.663,49.622,49.654,22400000.0
2009-03-04 15:16:00,49.649,49.657,49.639,49.647,37200000.0
2009-03-04 15:17:00,49.636,49.636,49.62,49.62,22400000.0
2009-03-04 15:18:00,49.62,49.62,49.6,49.6,22400000.0
2009-03-04 15:19:00,49.603,49.603,49.578,49.578,16000000.0
2009-03-04 15:20:00,49.561,49.572,49.554,49.572,24000000.0
2009-03-04 15:21:00,49.605,49.648,49.605,49.648,8000000.0
2009-03-04 15:22:00,49.645,49.655,49.638,49.655,14400000.0
2009-03-04 15:23:00,49.659,49.663,49.647,49.654,48000000.0
2009-03-04 15:24:00,49.669,49.68,49.665,49.68,25600000.0
2009-03-04 15:25:00,49.669,49.673,49.663,49.663,27200000.0
2009-03-04 15:26:00,49.649,49.649,49.642,49.642,40400000.0
2009-03-04 15:27:00,49.64,49.64,49.634,49.64,29200000.0
2009-03-04 15:28:00,49.646,49.657,49.634,49.634,70800000.0
2009-03-04 15:29:00,49.634,49.647,49.548,49.647,46800000.0
2009-03-04 15:30:00,49.56,49.672,49.537,49.579,114600000.0
2009-03-04 15:31:00,49.69,49.728,49.69,49.728,61200000.0
2009-03-04 15:32:00,49.709,49.798,49.709,49.798,30400000.0
2009-03-04 15:33:00,49.83,49.835,49.764,49.835,30400000.0
2009-03-04 15:34:00,49.828,49.83,49.805,49.809,22800000.0
2009-03-04 15:35:00,49.799,49.807,49.792,49.807,33600000.0
2009-03-04 15:36:00,49.8,49.807,49.792,49.807,32000000.0
2009-03-04 15:37:00,49.781,49.79,49.756,49.756,30400000.0
2009-03-04 15:38:00,49.778,49.787,49.777,49.782,59200000.0
2009-03-04 15:39:00,49.778,49.778,49.764,49.774,36800000.0
2009-03-04 15:40:00,49.767,49.767,49.747,49.757,34600000.0
2009-03-04 15:41:00,49.76,49.78,49.756,49.78,25600000.0
2009-03-04 15:42:00,49.785,49.789,49.775,49.789,42600000.0
2009-03-04 15:43:00,49.791,49.801,49.783,49.801,27200000.0
2009-03-04 15:44:00,49.81,49.812,49.802,49.804,26600000.0
2009-03-04 15:45:00,49.811,49.816,49.802,49.813,16000000.0
2009-03-04 15:46:00,49.797,49.802,49.769,49.797,14400000.0
2009-03-04 15:47:00,49.807,49.812,49.804,49.804,29800000.0
2009-03-04 15:48:00,49.813,49.82,49.807,49.807,27200000.0
2009-03-04 15:49:00,49.783,49.79,49.771,49.79,11200000.0
2009-03-04 15:50:00,49.797,49.802,49.791,49.799,25600000.0
2009-03-04 15:51:00,49.787,49.794,49.776,49.776,43200000.0
2009-03-04 15:52:00,49.749,49.761,49.749,49.758,20800000.0
2009-03-04 15:53:00,49.763,49.783,49.754,49.783,24000000.0
2009-03-04 15:54:00,49.793,49.8,49.791,49.794,28800000.0
2009-03-04 15:55:00,49.822,49.839,49.813,49.839,24000000.0
2009-03-04 15:56:00,49.85,49.875,49.85,49.872,51200000.0
2009-03-04 15:57:00,49.877,49.905,49.877,49.891,12800000.0
2009-03-04 15:58:00,49.894,49.9,49.883,49.883,19200000.0
2009-03-04 15:59:00,49.899,49.931,49.899,49.931,36800000.0
2009-03-04 16:00:00,49.923,49.923,49.902,49.913,51200000.0
2009-03-04 16:01:00,49.92,49.934,49.913,49.934,41600000.0
2009-03-04 16:02:00,49.939,49.939,49.926,49.926,22400000.0
2009-03-04 16:03:00,49.929,49.952,49.919,49.951,64400000.0
2009-03-04 16:04:00,49.941,49.957,49.941,49.949,44200000.0
2009-03-04 16:05:00,49.965,49.983,49.965,49.978,48000000.0
2009-03-04 16:06:00,49.976,49.987,49.975,49.982,34000000.0
2009-03-04 16:07:00,49.979,49.979,49.955,49.964,32000000.0
2009-03-04 16:08:00,49.96,49.964,49.956,49.957,44800000.0
2009-03-04 16:09:00,49.957,49.961,49.949,49.957,44800000.0
2009-03-04 16:10:00,49.957,49.975,49.957,49.961,41600000.0
2009-03-04 16:11:00,49.94,49.942,49.929,49.929,14400000.0
2009-03-04 16:12:00,49.935,49.944,49.934,49.939,55400000.0
2009-03-04 16:13:00,49.939,49.941,49.93,49.94,11200000.0
2009-03-04 16:14:00,49.949,49.957,49.934,49.934,49600000.0
2009-03-04 16:15:00,49.938,49.969,49.938,49.969,59200000.0
2009-03-04 16:16:00,49.96,49.969,49.959,49.969,17600000.0
2009-03-04 16:17:00,49.986,49.986,49.961,49.972,39200000.0
2009-03-04 16:18:00,49.951,49.951,49.923,49.937,38400000.0
2009-03-04 16:19:00,49.927,49.936,49.921,49.921,22400000.0
2009-03-04 16:20:00,49.905,49.905,49.892,49.896,11200000.0
2009-03-04 16:21:00,49.889,49.889,49.858,49.858,27200000.0
2009-03-04 16:22:00,49.845,49.845,49.835,49.838,41600000.0
2009-03-04 16:23:00,49.843,49.886,49.841,49.886,43200000.0
2009-03-04 16:24:00,49.888,49.888,49.867,49.873,17600000.0
2009-03-04 16:25:00,49.872,49.88,49.872,49.876,33600000.0
2009-03-04 16:26:00,49.869,49.876,49.869,49.873,17600000.0
2009-03-04 16:27:00,49.871,49.889,49.871,49.889,35200000.0
2009-03-04 16:28:00,49.878,49.88,49.871,49.876,27200000.0
2009-03-04 16:29:00,49.87,49.881,49.865,49.881,11200000.0
2009-03-04 16:30:00,49.874,49.875,49.865,49.866,43200000.0
2009-03-04 16:31:00,49.863,49.863,49.851,49.851,41600000.0
2009-03-04 16:32:00,49.855,49.866,49.853,49.866,12800000.0
2009-03-04 16:33:00,49.859,49.863,49.851,49.851,27200000.0
2009-03-04 16:34:00,49.851,49.874,49.847,49.87,35600000.0
2009-03-04 16:35:00,49.874,49.887,49.873,49.88,52800000.0
2009-03-04 16:36:00,49.903,49.925,49.903,49.917,51200000.0
2009-03-04 16:37:00,49.952,49.974,49.952,49.974,41600000.0
2009-03-04 16:38:00,49.984,49.984,49.964,49.964,40000000.0
2009-03-04 16:39:00,49.968,49.989,49.968,49.968,35200000.0
2009-03-04 16:40:00,49.945,49.948,49.935,49.939,56000000.0
2009-03-04 16:41:00,49.933,49.936,49.922,49.928,73600000.0
2009-03-04 16:42:00,49.941,49.944,49.935,49.935,54400000.0
2009-03-04 16:43:00,49.928,49.928,49.867,49.867,17600000.0
2009-03-04 16:44:00,49.881,49.9,49.881,49.899,11200000.0
2009-03-04 16:45:00,49.901,49.907,49.894,49.904,57000000.0
2009-03-04 16:46:00,49.904,49.904,49.88,49.88,12800000.0
2009-03-04 16:47:00,49.893,49.901,49.886,49.9,70800000.0
2009-03-04 16:48:00,49.891,49.892,49.88,49.889,52800000.0
2009-03-04 16:49:00,49.893,49.9,49.877,49.898,36200000.0
2009-03-04 16:50:00,49.903,49.903,49.882,49.889,75600000.0
2009-03-04 16:51:00,49.875,49.888,49.869,49.869,32000000.0
2009-03-04 16:52:00,49.852,49.852,49.821,49.824,45200000.0
2009-03-04 16:53:00,49.836,49.847,49.835,49.841,31200000.0
2009-03-04 16:54:00,49.846,49.847,49.837,49.847,11200000.0
2009-03-04 16:55:00,49.846,49.859,49.846,49.855,27200000.0
2009-03-04 16:56:00,49.855,49.855,49.837,49.84,36800000.0
2009-03-04 16:57:00,49.839,49.842,49.836,49.838,19600000.0
2009-03-04 16:58:00,49.836,49.836,49.819,49.826,12800000.0
2009-03-04 16:59:00,49.805,49.822,49.781,49.781,51600000.0
2009-03-04 17:00:00,49.811,49.845,49.803,49.845,49600000.0
2009-03-04 17:01:00,49.858,49.888,49.858,49.888,40000000.0
2009-03-04 17:02:00,49.912,49.912,49.836,49.836,33600000.0
2009-03-04 17:03:00,49.838,49.838,49.819,49.821,44800000.0
2009-03-04 17:04:00,49.826,49.828,49.809,49.826,41600000.0
2009-03-04 17:05:00,49.821,49.829,49.819,49.824,54800000.0
2009-03-04 17:06:00,49.852,49.864,49.852,49.864,59200000.0
2009-03-04 17:07:00,49.867,49.867,49.859,49.861,35200000.0
2009-03-04 17:08:00,49.874,49.879,49.871,49.874,68200000.0
2009-03-04 17:09:00,49.858,49.858,49.816,49.816,59000000.0
2009-03-04 17:10:00,49.805,49.805,49.783,49.783,25600000.0
2009-03-04 17:11:00,49.774,49.774,49.762,49.772,38400000.0
2009-03-04 17:12:00,49.769,49.786,49.765,49.786,25000000.0
2009-03-04 17:13:00,49.779,49.787,49.76,49.76,27600000.0
2009-03-04 17:14:00,49.75,49.75,49.686,49.686,22400000.0
2009-03-04 17:15:00,49.723,49.723,49.691,49.691,19200000.0
2009-03-04 17:16:00,49.671,49.671,49.601,49.601,9600000.0
2009-03-04 17:17:00,49.586,49.587,49.559,49.559,37800000.0
2009-03-04 17:18:00,49.533,49.545,49.522,49.545,57400000.0
2009-03-04 17:19:00,49.56,49.581,49.558,49.558,24000000.0
2009-03-04 17:20:00,49.561,49.57,49.56,49.56,16400000.0
2009-03-04 17:21:00,49.557,49.564,49.545,49.564,28800000.0
2009-03-04 17:22:00,49.569,49.597,49.559,49.597,19200000.0
2009-03-04 17:23:00,49.61,49.611,49.602,49.605,11200000.0
2009-03-04 17:24:00,49.612,49.631,49.612,49.631,12800000.0
2009-03-04 17:25:00,49.624,49.631,49.606,49.629,17600000.0
2009-03-04 17:26:00,49.66,49.714,49.66,49.714,34600000.0
2009-03-04 17:27:00,49.717,49.717,49.699,49.699,46400000.0
2009-03-04 17:28:00,49.716,49.719,49.705,49.706,32000000.0
2009-03-04 17:29:00,49.71,49.779,49.71,49.779,27200000.0
2009-03-04 17:30:00,49.806,49.809,49.772,49.772,9600000.0
2009-03-04 17:31:00,49.787,49.791,49.778,49.784,87400000.0
2009-03-04 17:32:00,49.767,49.777,49.753,49.776,51600000.0
2009-03-04 17:33:00,49.794,49.796,49.777,49.796,36800000.0
2009-03-04 17:34:00,49.806,49.816,49.801,49.816,64000000.0
2009-03-04 17:35:00,49.808,49.808,49.77,49.77,42600000.0
2009-03-04 17:36:00,49.732,49.732,49.713,49.713,34000000.0
2009-03-04 17:37:00,49.713,49.723,49.713,49.715,16000000.0
2009-03-04 17:38:00,49.715,49.718,49.71,49.713,35200000.0
2009-03-04 17:39:00,49.725,49.778,49.725,49.778,16000000.0
2009-03-04 17:40:00,49.76,49.769,49.757,49.769,74600000.0
2009-03-04 17:41:00,49.794,49.82,49.794,49.814,12800000.0
2009-03-04 17:42:00,49.817,49.827,49.817,49.818,12800000.0
2009-03-04 17:43:00,49.822,49.822,49.807,49.816,17600000.0
2009-03-04 17:44:00,49.818,49.818,49.799,49.799,30400000.0
2009-03-04 17:45:00,49.794,49.824,49.794,49.813,30400000.0
2009-03-04 17:46:00,49.827,49.827,49.809,49.809,41000000.0
2009-03-04 17:47:00,49.809,49.809,49.781,49.79,57600000.0
2009-03-04 17:48:00,49.792,49.801,49.785,49.8,57600000.0
2009-03-04 17:49:00,49.807,49.809,49.795,49.798,46400000.0
2009-03-04 17:50:00,49.796,49.806,49.786,49.806,12800000.0
2009-03-04 17:51:00,49.806,49.814,49.803,49.814,49600000.0
2009-03-04 17:52:00,49.824,49.835,49.82,49.82,43600000.0
2009-03-04 17:53:00,49.819,49.82,49.797,49.797,33600000.0
2009-03-04 17:54:00,49.804,49.813,49.792,49.813,38400000.0
2009-03-04 17:55:00,49.822,49.826,49.821,49.826,40000000.0
2009-03-04 17:56:00,49.821,49.821,49.807,49.811,45600000.0
2009-03-04 17:57:00,49.801,49.801,49.757,49.757,37200000.0
2009-03-04 17:58:00,49.744,49.758,49.744,49.758,17600000.0
2009-03-04 17:59:00,49.748,49.769,49.748,49.758,62400000.0
2009-03-04 18:00:00,49.776,49.809,49.776,49.809,51200000.0
2009-03-04 18:01:00,49.817,49.822,49.808,49.809,31400000.0
2009-03-04 18:02:00,49.83,49.873,49.83,49.873,24000000.0
2009-03-04 18:03:00,49.882,49.887,49.866,49.887,36800000.0
2009-03-04 18:04:00,49.886,49.919,49.886,49.907,33600000.0
2009-03-04 18:05:00,49.909,49.913,49.896,49.913,12800000.0
2009-03-04 18:06:00,49.921,49.986,49.921,49.986,30400000.0
2009-03-04 18:07:00,50.017,50.062,50.017,50.058,11200000.0
2009-03-04 18:08:00,50.042,50.046,50.022,50.031,84800000.0
2009-03-04 18:09:00,50.032,50.038,50.028,50.037,33600000.0
2009-03-04 18:10:00,50.04,50.041,50.015,50.041,16000000.0
2009-03-04 18:11:00,50.043,50.043,50.03,50.037,9600000.0
2009-03-04 18:12:00,50.036,50.036,50.029,50.029,12800000.0
2009-03-04 18:13:00,50.041,50.053,50.04,50.046,27200000.0
2009-03-04 18:14:00,50.043,50.045,50.033,50.034,19200000.0
2009-03-04 18:15:00,50.035,50.035,50.024,50.024,30800000.0
2009-03-04 18:16:00,50.018,50.03,50.015,50.025,56400000.0
2009-03-04 18:17:00,50.026,50.035,50.019,50.019,43200000.0
2009-03-04 18:18:00,50.003,50.005,49.995,49.995,29800000.0
2009-03-04 18:19:00,50.001,50.015,49.996,50.015,46800000.0
2009-03-04 18:20:00,50.012,50.016,50.0,50.0,43200000.0
2009-03-04 18:21:00,49.973,49.973,49.958,49.958,12800000.0
2009-03-04 18:22:00,49.959,49.968,49.958,49.959,34000000.0
2009-03-04 18:23:00,49.967,49.991,49.967,49.979,46400000.0
2009-03-04 18:24:00,49.978,49.992,49.978,49.992,52800000.0
2009-03-04 18:25:00,50.002,50.01,49.995,50.007,34000000.0
2009-03-04 18:26:00,50.018,50.018,50.01,50.015,30400000.0
2009-03-04 18:27:00,50.037,50.053,50.037,50.052,33600000.0
2009-03-04 18:28:00,50.052,50.082,50.047,50.082,12800000.0
2009-03-04 18:29:00,50.109,50.179,50.109,50.175,25000000.0
2009-03-04 18:30:00,50.181,50.207,50.154,50.186,36800000.0
2009-03-04 18:31:00,50.206,50.212,50.192,50.212,11200000.0
2009-03-04 18:32:00,50.211,50.212,50.195,50.209,70400000.0
2009-03-04 18:33:00,50.211,50.225,50.211,50.225,32000000.0
2009-03-04 18:34:00,50.238,50.25,50.238,50.246,19200000.0
2009-03-04 18:35:00,50.249,50.268,50.241,50.245,43600000.0
2009-03-04 18:36:00,50.221,50.246,50.221,50.246,68800000.0
2009-03-04 18:37:00,50.256,50.263,50.237,50.237,36800000.0
2009-03-04 18:38:00,50.22,50.22,50.207,50.21,49600000.0
2009-03-04 18:39:00,50.211,50.239,50.211,50.235,76800000.0
2009-03-04 18:40:00,50.241,50.247,50.234,50.238,65600000.0
2009-03-04 18:41:00,50.224,50.224,50.182,50.182,72000000.0
2009-03-04 18:42:00,50.167,50.167,50.123,50.146,78400000.0
2009-03-04 18:43:00,50.149,50.149,50.114,50.114,49600000.0
2009-03-04 18:44:00,50.124,50.132,50.121,50.121,30400000.0
2009-03-04 18:45:00,50.122,50.142,50.108,50.142,12800000.0
2009-03-04 18:46:00,50.141,50.141,50.121,50.123,12800000.0
2009-03-04 18:47:00,50.095,50.107,50.095,50.098,14400000.0
2009-03-04 18:48:00,50.096,50.101,50.093,50.094,29200000.0
2009-03-04 18:49:00,50.108,50.131,50.108,50.131,24000000.0
2009-03-04 18:50:00,50.148,50.16,50.148,50.16,46400000.0
2009-03-04 18:51:00,50.178,50.214,50.178,50.214,12800000.0
2009-03-04 18:52:00,50.218,50.218,50.192,50.192,19600000.0
2009-03-04 18:53:00,50.178,50.183,50.171,50.181,30400000.0
2009-03-04 18:54:00,50.187,50.194,50.179,50.194,19200000.0
2009-03-04 18:55:00,50.2,50.229,50.191,50.229,21800000.0
2009-03-04 18:56:00,50.246,50.246,50.234,50.242,16000000.0
2009-03-04 18:57:00,50.252,50.254,50.247,50.248,19600000.0
2009-03-04 18:58:00,50.254,50.263,50.253,50.263,32000000.0
2009-03-04 18:59:00,50.26,50.26,50.213,50.239,32000000.0
2009-03-04 19:00:00,50.261,50.267,50.208,50.208,14400000.0
2009-03-04 19:01:00,50.201,50.22,50.201,50.211,19000000.0
2009-03-04 19:02:00,50.227,50.239,50.211,50.211,43200000.0
2009-03-04 19:03:00,50.206,50.216,50.206,50.214,13800000.0
2009-03-04 19:04:00,50.208,50.218,50.203,50.203,17600000.0
2009-03-04 19:05:00,50.198,50.198,50.189,50.19,22400000.0
2009-03-04 19:06:00,50.17,50.17,50.147,50.147,56000000.0
2009-03-04 19:07:00,50.139,50.17,50.139,50.167,35200000.0
2009-03-04 19:08:00,50.166,50.172,50.164,50.164,22400000.0
2009-03-04 19:09:00,50.158,50.174,50.154,50.168,12800000.0
2009-03-04 19:10:00,50.179,50.186,50.179,50.185,8000000.0
2009-03-04 19:11:00,50.176,50.181,50.166,50.18,30400000.0
2009-03-04 19:12:00,50.183,50.198,50.183,50.198,24000000.0
2009-03-04 19:13:00,50.195,50.195,50.184,50.184,10000000.0
2009-03-04 19:14:00,50.183,50.195,50.183,50.194,12800000.0
2009-03-04 19:15:00,50.194,50.202,50.194,50.195,9600000.0
2009-03-04 19:16:00,50.17,50.17,50.135,50.148,12800000.0
2009-03-04 19:17:00,50.153,50.165,50.152,50.159,14400000.0
2009-03-04 19:18:00,50.167,50.18,50.162,50.18,31400000.0
2009-03-04 19:19:00,50.186,50.186,50.177,50.177,11200000.0
2009-03-04 19:20:00,50.192,50.211,50.187,50.211,14400000.0
2009-03-04 19:21:00,50.199,50.199,50.191,50.194,17600000.0
2009-03-04 19:22:00,50.194,50.201,50.186,50.201,14400000.0
2009-03-04 19:23:00,50.215,50.221,50.208,50.212,16000000.0
2009-03-04 19:24:00,50.208,50.219,50.191,50.191,48000000.0
2009-03-04 19:25:00,50.207,50.214,50.204,50.209,11200000.0
2009-03-04 19:26:00,50.209,50.22,50.205,50.22,41600000.0
2009-03-04 19:27:00,50.218,50.226,50.212,50.226,14800000.0
2009-03-04 19:28:00,50.219,50.226,50.209,50.217,12800000.0
2009-03-04 19:29:00,50.237,50.246,50.237,50.246,12800000.0
2009-03-04 19:30:00,50.247,50.252,50.243,50.25,11200000.0
2009-03-04 19:31:00,50.239,50.24,50.207,50.207,12800000.0
2009-03-04 19:32:00,50.199,50.21,50.199,50.206,11200000.0
2009-03-04 19:33:00,50.211,50.211,50.193,50.201,11200000.0
2009-03-04 19:34:00,50.197,50.236,50.197,50.235,12800000.0
2009-03-04 19:35:00,50.236,50.236,50.22,50.223,17600000.0
2009-03-04 19:36:00,50.229,50.239,50.226,50.226,16000000.0
2009-03-04 19:37:00,50.22,50.258,50.22,50.258,11200000.0
2009-03-04 19:38:00,50.26,50.26,50.25,50.257,9600000.0
2009-03-04 19:39:00,50.248,50.255,50.244,50.244,12800000.0
2009-03-04 19:40:00,50.231,50.239,50.231,50.236,11200000.0
2009-03-04 19:41:00,50.231,50.231,50.202,50.203,11200000.0
2009-03-04 19:42:00,50.192,50.205,50.192,50.197,11200000.0
2009-03-04 19:43:00,50.192,50.192,50.173,50.173,19200000.0
2009-03-04 19:44:00,50.167,50.172,50.156,50.16,11200000.0
2009-03-04 19:45:00,50.168,50.168,50.154,50.162,16000000.0
2009-03-04 19:46:00,50.16,50.16,50.135,50.135,14400000.0
2009-03-04 19:47:00,50.111,50.137,50.111,50.132,17600000.0
2009-03-04 19:48:00,50.144,50.145,50.118,50.118,12800000.0
2009-03-04 19:49:00,50.114,50.117,50.099,50.108,29800000.0
2009-03-04 19:50:00,50.104,50.104,50.099,50.099,12800000.0
2009-03-04 19:51:00,50.084,50.103,50.084,50.103,12800000.0
2009-03-04 19:52:00,50.094,50.109,50.09,50.102,16000000.0
2009-03-04 19:53:00,50.113,50.123,50.109,50.123,12800000.0
2009-03-04 19:54:00,50.096,50.123,50.096,50.123,12800000.0
2009-03-04 19:55:00,50.083,50.083,50.048,50.054,11200000.0
2009-03-04 19:56:00,50.055,50.07,50.041,50.041,9600000.0
2009-03-04 19:57:00,50.029,50.029,50.016,50.016,9600000.0
2009-03-04 19:58:00,50.023,50.028,50.022,50.022,11200000.0
2009-03-04 19:59:00,50.024,50.039,50.024,50.039,12800000.0
2009-03-04 20:00:00,50.033,50.035,50.022,50.026,17000000.0
2009-03-04 20:01:00,50.027,50.046,50.027,50.046,11200000.0
2009-03-04 20:02:00,50.072,50.088,50.072,50.088,17600000.0
2009-03-04 20:03:00,50.086,50.086,50.074,50.074,8000000.0
2009-03-04 20:04:00,50.063,50.066,50.049,50.049,30400000.0
2009-03-04 20:05:00,50.041,50.041,50.021,50.022,12800000.0
2009-03-04 20:06:00,49.985,50.006,49.985,50.006,11200000.0
2009-03-04 20:07:00,50.017,50.039,50.017,50.039,9600000.0
2009-03-04 20:08:00,50.017,50.019,50.0,50.0,37800000.0
2009-03-04 20:09:00,49.995,50.006,49.991,50.006,11200000.0
2009-03-04 20:10:00,50.036,50.041,50.032,50.041,16000000.0
2009-03-04 20:11:00,50.05,50.063,50.05,50.057,11200000.0
2009-03-04 20:12:00,50.071,50.073,50.066,50.07,8000000.0
2009-03-04 20:13:00,50.066,50.066,50.053,50.053,26600000.0
2009-03-04 20:14:00,50.056,50.056,49.995,50.056,9600000.0
2009-03-04 20:15:00,50.058,50.073,50.058,50.068,8000000.0
2009-03-04 20:16:00,50.062,50.071,50.049,50.049,28800000.0
2009-03-04 20:17:00,50.047,50.049,50.028,50.049,33600000.0
2009-03-04 20:18:00,50.056,50.056,50.042,50.047,32000000.0
2009-03-04 20:19:00,50.055,50.061,50.054,50.06,11200000.0
2009-03-04 20:20:00,50.057,50.06,50.048,50.052,19200000.0
2009-03-04 20:21:00,50.051,50.055,50.041,50.05,16000000.0
2009-03-04 20:22:00,50.052,50.06,50.052,50.053,9600000.0
2009-03-04 20:23:00,50.054,50.063,50.052,50.052,12800000.0
2009-03-04 20:24:00,50.057,50.08,50.057,50.08,8000000.0
2009-03-04 20:25:00,50.078,50.092,50.078,50.092,11200000.0
2009-03-04 20:26:00,50.087,50.092,50.085,50.089,16000000.0
2009-03-04 20:27:00,50.096,50.106,50.087,50.087,12800000.0
2009-03-04 20:28:00,50.086,50.1,50.086,50.1,11200000.0
2009-03-04 20:29:00,50.098,50.098,49.994,50.088,16400000.0
2009-03-04 20:30:00,50.098,50.098,50.082,50.088,27200000.0
2009-03-04 20:31:00,50.09,50.106,50.09,50.106,12800000.0
2009-03-04 20:32:00,50.115,50.123,50.111,50.112,12800000.0
2009-03-04 20:33:00,50.107,50.107,50.076,50.08,12800000.0
2009-03-04 20:34:00,50.073,50.076,50.064,50.076,11200000.0
2009-03-04 20:35:00,50.091,50.091,50.081,50.081,11200000.0
2009-03-04 20:36:00,50.087,50.093,50.079,50.093,16000000.0
2009-03-04 20:37:00,50.103,50.113,50.092,50.092,12800000.0
2009-03-04 20:38:00,50.081,50.081,50.061,50.064,12800000.0
2009-03-04 20:39:00,50.027,50.057,50.027,50.057,14400000.0
2009-03-04 20:40:00,50.053,50.065,50.053,50.059,11200000.0
2009-03-04 20:41:00,50.05,50.08,50.049,50.08,11200000.0
2009-03-04 20:42:00,50.088,50.092,50.075,50.077,11200000.0
2009-03-04 20:43:00,50.069,50.069,50.024,50.024,14400000.0
2009-03-04 20:44:00,50.035,50.041,50.034,50.035,11200000.0
2009-03-04 20:45:00,50.047,50.082,50.047,50.069,12800000.0
2009-03-04 20:46:00,50.079,50.097,50.079,50.087,14400000.0
2009-03-04 20:47:00,50.074,50.074,50.054,50.054,8000000.0
2009-03-04 20:48:00,50.072,50.088,50.07,50.088,17600000.0
2009-03-04 20:49:00,50.084,50.09,50.071,50.082,19200000.0
2009-03-04 20:50:00,50.077,50.084,50.077,50.084,16000000.0
2009-03-04 20:51:00,50.076,50.077,50.065,50.066,28800000.0
2009-03-04 20:52:00,50.052,50.071,50.052,50.071,12800000.0
2009-03-04 20:53:00,50.083,50.083,50.074,50.077,16000000.0
2009-03-04 20:54:00,50.054,50.075,50.054,50.064,12800000.0
2009-03-04 20:55:00,50.053,50.053,50.038,50.05,12800000.0
2009-03-04 20:56:00,50.052,50.06,50.052,50.059,12800000.0
2009-03-04 20:57:00,50.065,50.069,50.064,50.064,12800000.0
2009-03-04 20:58:00,50.05,50.069,50.05,50.052,16000000.0
2009-03-04 20:59:00,50.059,50.059,50.018,50.018,11200000.0
2009-03-04 21:00:00,50.01,50.023,50.009,50.02,17600000.0
2009-03-04 21:01:00,50.031,50.037,50.023,50.03,11200000.0
2009-03-04 21:02:00,50.027,50.028,50.021,50.022,16000000.0
2009-03-04 21:03:00,50.038,50.065,50.038,50.06,8000000.0
2009-03-04 21:04:00,50.063,50.063,50.05,50.052,9600000.0
2009-03-04 21:05:00,50.048,50.081,50.048,50.081,14400000.0
2009-03-04 21:06:00,50.092,50.1,50.006,50.1,14400000.0
2009-03-04 21:07:00,50.103,50.103,50.086,50.097,14400000.0
2009-03-04 21:08:00,50.112,50.134,50.112,50.132,16000000.0
2009-03-04 21:09:00,50.14,50.146,50.136,50.145,11200000.0
2009-03-04 21:10:00,50.138,50.189,50.138,50.189,8000000.0
2009-03-04 21:11:00,50.2,50.2,50.171,50.171,12800000.0
2009-03-04 21:12:00,50.171,50.177,50.168,50.168,12800000.0
2009-03-04 21:13:00,50.157,50.165,50.137,50.155,16000000.0
2009-03-04 21:14:00,50.154,50.154,50.135,50.135,12800000.0
2009-03-04 21:15:00,50.148,50.158,50.148,50.156,11200000.0
2009-03-04 21:16:00,50.163,50.169,50.158,50.169,19200000.0
2009-03-04 21:17:00,50.177,50.177,50.166,50.166,14400000.0
2009-03-04 21:18:00,50.155,50.174,50.155,50.171,11200000.0
2009-03-04 21:19:00,50.164,50.174,50.163,50.163,17600000.0
2009-03-04 21:20:00,50.156,50.172,50.155,50.155,14400000.0
2009-03-04 21:21:00,50.158,50.165,50.158,50.163,8000000.0
2009-03-04 21:22:00,50.165,50.165,50.136,50.136,12800000.0
2009-03-04 21:23:00,50.141,50.148,50.13,50.148,12800000.0
2009-03-04 21:24:00,50.158,50.169,50.158,50.16,11600000.0
2009-03-04 21:25:00,50.171,50.178,50.171,50.177,17600000.0
2009-03-04 21:26:00,50.178,50.178,50.163,50.166,24000000.0
2009-03-04 21:27:00,50.149,50.149,50.109,50.118,22400000.0
2009-03-04 21:28:00,50.115,50.115,50.092,50.092,11200000.0
2009-03-04 21:29:00,50.103,50.122,50.103,50.121,27200000.0
2009-03-04 21:30:00,50.136,50.177,50.136,50.177,12800000.0
2009-03-04 21:31:00,50.178,50.196,50.178,50.196,16000000.0
2009-03-04 21:32:00,50.194,50.194,50.181,50.183,8400000.0
2009-03-04 21:33:00,50.181,50.189,50.179,50.181,11200000.0
2009-03-04 21:34:00,50.195,50.197,50.186,50.186,8000000.0
2009-03-04 21:35:00,50.193,50.193,50.185,50.185,14400000.0
2009-03-04 21:36:00,50.181,50.222,50.176,50.219,11200000.0
2009-03-04 21:37:00,50.229,50.239,50.188,50.188,16000000.0
2009-03-04 21:38:00,50.175,50.201,50.175,50.201,14400000.0
2009-03-04 21:39:00,50.233,50.244,50.233,50.24,12800000.0
2009-03-04 21:40:00,50.233,50.234,50.225,50.225,10000000.0
2009-03-04 21:41:00,50.131,50.248,50.131,50.248,11200000.0
2009-03-04 21:42:00,50.277,50.297,50.262,50.262,12800000.0
2009-03-04 21:43:00,50.267,50.283,50.263,50.283,8000000.0
2009-03-04 21:44:00,50.309,50.332,50.309,50.328,17600000.0
2009-03-04 21:45:00,50.355,50.366,50.352,50.366,17600000.0
2009-03-04 21:46:00,50.357,50.369,50.353,50.353,14400000.0
2009-03-04 21:47:00,50.355,50.358,50.353,50.356,11200000.0
2009-03-04 21:48:00,50.348,50.357,50.348,50.35,34600000.0
2009-03-04 21:49:00,50.343,50.347,50.332,50.332,11200000.0
2009-03-04 21:50:00,50.342,50.369,50.342,50.368,12800000.0
2009-03-04 21:51:00,50.372,50.374,50.355,50.355,17600000.0
2009-03-04 21:52:00,50.358,50.358,50.345,50.346,11200000.0
2009-03-04 21:53:00,50.351,50.352,50.346,50.346,11200000.0
2009-03-04 21:54:00,50.348,50.352,50.342,50.352,11200000.0
2009-03-04 21:55:00,50.338,50.346,50.332,50.332,12800000.0
2009-03-04 21:56:00,50.331,50.338,50.326,50.326,12800000.0
2009-03-04 21:57:00,50.319,50.321,50.317,50.317,17600000.0
2009-03-04 21:58:00,50.301,50.303,50.297,50.297,8000000.0
2009-03-04 21:59:00,50.28,50.293,50.27,50.291,8000000.0
2009-03-04 22:00:00,50.301,50.303,50.289,50.299,17600000.0
2009-03-04 22:01:00,50.306,50.322,50.306,50.316,11200000.0
2009-03-04 22:02:00,50.32,50.328,50.305,50.305,11200000.0
2009-03-04 22:03:00,50.301,50.301,50.29,50.293,17600000.0
2009-03-04 22:04:00,50.292,50.298,50.29,50.297,16000000.0
2009-03-04 22:05:00,50.297,50.3,50.29,50.29,11200000.0
2009-03-04 22:06:00,50.296,50.306,50.287,50.306,12800000.0
2009-03-04 22:07:00,50.308,50.312,50.304,50.312,16000000.0
2009-03-04 22:08:00,50.315,50.317,50.3,50.309,16000000.0
2009-03-04 22:09:00,50.294,50.305,50.286,50.305,12800000.0
2009-03-04 22:10:00,50.302,50.309,50.302,50.309,22400000.0
2009-03-04 22:11:00,50.308,50.314,50.293,50.293,11200000.0
2009-03-04 22:12:00,50.313,50.318,50.312,50.318,12800000.0
2009-03-04 22:13:00,50.304,50.322,50.304,50.312,12800000.0
2009-03-04 22:14:00,50.318,50.327,50.318,50.322,12800000.0
2009-03-04 22:15:00,50.318,50.318,50.31,50.318,14400000.0
2009-03-04 22:16:00,50.321,50.342,50.321,50.342,17600000.0
2009-03-04 22:17:00,50.349,50.349,50.344,50.344,19200000.0
2009-03-04 22:18:00,50.342,50.345,50.326,50.332,11200000.0
2009-03-04 22:19:00,50.324,50.326,50.316,50.319,12800000.0
2009-03-04 22:20:00,50.306,50.31,50.292,50.292,12800000.0
2009-03-04 22:21:00,50.297,50.3,50.285,50.292,9600000.0
2009-03-04 22:22:00,50.287,50.289,50.276,50.277,12800000.0
2009-03-04 22:23:00,50.272,50.28,50.269,50.27,12800000.0
2009-03-04 22:24:00,50.272,50.272,50.248,50.248,11200000.0
2009-03-04 22:25:00,50.257,50.257,50.236,50.256,16000000.0
2009-03-04 22:26:00,50.274,50.286,50.266,50.286,11200000.0
2009-03-04 22:27:00,50.283,50.283,50.271,50.28,12800000.0
2009-03-04 22:28:00,50.263,50.291,50.263,50.283,11200000.0
2009-03-04 22:29:00,50.3,50.303,50.294,50.295,16000000.0
2009-03-04 22:30:00,50.291,50.303,50.291,50.295,17600000.0
2009-03-04 22:31:00,50.29,50.29,50.282,50.282,11200000.0
2009-03-04 22:32:00,50.301,50.302,50.295,50.299,12800000.0
2009-03-04 22:33:00,50.287,50.287,50.25,50.25,11200000.0
2009-03-04 22:34:00,50.266,50.274,50.265,50.27,12800000.0
2009-03-04 22:35:00,50.263,50.272,50.263,50.264,12800000.0
2009-03-04 22:36:00,50.267,50.279,50.267,50.279,43200000.0
2009-03-04 22:37:00,50.288,50.3,50.273,50.273,25600000.0
2009-03-04 22:38:00,50.275,50.279,50.264,50.279,18000000.0
2009-03-04 22:39:00,50.266,50.282,50.266,50.28,9600000.0
2009-03-04 22:40:00,50.284,50.288,50.272,50.272,17600000.0
2009-03-04 22:41:00,50.238,50.238,50.218,50.233,11200000.0
2009-03-04 22:42:00,50.247,50.259,50.247,50.253,14400000.0
2009-03-04 22:43:00,50.255,50.266,50.253,50.257,16000000.0
2009-03-04 22:44:00,50.251,50.258,50.249,50.249,12800000.0
2009-03-04 22:45:00,50.277,50.286,50.274,50.282,16000000.0
2009-03-04 22:46:00,50.287,50.29,50.277,50.282,11200000.0
2009-03-04 22:47:00,50.26,50.265,50.24,50.244,17600000.0
2009-03-04 22:48:00,50.226,50.226,50.195,50.195,11600000.0
2009-03-04 22:49:00,50.184,50.193,50.184,50.193,12800000.0
2009-03-04 22:50:00,50.226,50.227,50.211,50.222,11200000.0
2009-03-04 22:51:00,50.223,50.223,50.205,50.205,9600000.0
2009-03-04 22:52:00,50.204,50.213,50.204,50.205,11200000.0
2009-03-04 22:53:00,50.2,50.2,50.187,50.197,17600000.0
2009-03-04 22:54:00,50.187,50.187,50.163,50.179,12800000.0
2009-03-04 22:55:00,50.169,50.175,50.164,50.164,12800000.0
2009-03-04 22:56:00,50.173,50.195,50.169,50.195,9600000.0
2009-03-04 22:57:00,50.171,50.171,50.08,50.08,17600000.0
2009-03-04 22:58:00,50.092,50.108,50.092,50.1,14400000.0
2009-03-04 22:59:00,50.09,50.122,50.078,50.122,17600000.0
2009-03-04 23:00:00,50.098,50.104,50.087,50.089,17600000.0
2009-03-04 23:01:00,50.071,50.072,50.065,50.065,8000000.0
2009-03-04 23:02:00,50.064,50.072,50.056,50.056,17600000.0
2009-03-04 23:03:00,50.059,50.059,50.041,50.049,16000000.0
2009-03-04 23:04:00,50.061,50.086,50.061,50.086,11200000.0
2009-03-04 23:05:00,50.085,50.103,50.085,50.103,33600000.0
2009-03-04 23:06:00,50.099,50.108,50.099,50.104,12800000.0
2009-03-04 23:07:00,50.104,50.11,50.101,50.104,12800000.0
2009-03-04 23:08:00,50.095,50.099,50.087,50.087,16000000.0
2009-03-04 23:09:00,50.076,50.076,50.056,50.056,17600000.0
2009-03-04 23:10:00,50.05,50.053,50.043,50.053,12800000.0
2009-03-04 23:11:00,50.06,50.06,50.034,50.038,11200000.0
2009-03-04 23:12:00,50.025,50.025,50.002,50.011,8000000.0
2009-03-04 23:13:00,50.018,50.018,50.005,50.007,12800000.0
2009-03-04 23:14:00,50.012,50.012,49.996,49.997,11200000.0
2009-03-04 23:15:00,50.013,50.035,50.01,50.035,11200000.0
2009-03-04 23:16:00,50.048,50.07,50.046,50.07,17600000.0
2009-03-04 23:17:00,50.068,50.07,50.06,50.06,11200000.0
2009-03-04 23:18:00,50.049,50.055,50.047,50.054,11200000.0
2009-03-04 23:19:00,50.054,50.056,50.043,50.049,12800000.0
2009-03-04 23:20:00,50.029,50.04,50.021,50.031,14400000.0
2009-03-04 23:21:00,50.007,50.031,50.007,50.031,9600000.0
2009-03-04 23:22:00,50.034,50.039,50.032,50.036,11200000.0
2009-03-04 23:23:00,50.045,50.053,50.045,50.052,11200000.0
2009-03-04 23:24:00,50.046,50.046,50.022,50.022,11200000.0
2009-03-04 23:25:00,50.019,50.026,50.016,50.016,14400000.0
2009-03-04 23:26:00,50.016,50.019,50.01,50.015,12800000.0
2009-03-04 23:27:00,50.007,50.014,50.007,50.011,8000000.0
2009-03-04 23:28:00,49.997,50.001,49.978,49.992,16000000.0
2009-03-04 23:29:00,50.007,50.007,49.993,49.994,11200000.0
2009-03-04 23:30:00,50.007,50.008,49.988,49.988,16000000.0
2009-03-04 23:31:00,49.988,50.008,49.988,50.0,12800000.0
2009-03-04 23:32:00,50.0,50.013,50.0,50.002,17600000.0
2009-03-04 23:33:00,49.99,50.004,49.99,49.995,12800000.0
2009-03-04 23:34:00,50.006,50.006,49.999,49.999,8000000.0
2009-03-04 23:35:00,49.994,50.004,49.994,49.999,16000000.0
2009-03-04 23:36:00,50.026,50.05,50.026,50.05,12800000.0
2009-03-04 23:37:00,50.063,50.072,50.045,50.049,12800000.0
2009-03-04 23:38:00,50.036,50.046,50.036,50.037,11200000.0
2009-03-04 23:39:00,50.045,50.049,50.035,50.038,12800000.0
2009-03-04 23:40:00,50.044,50.044,50.019,50.03,35200000.0
2009-03-04 23:41:00,50.034,50.034,50.01,50.01,12800000.0
2009-03-04 23:42:00,49.995,49.995,49.982,49.985,17600000.0
2009-03-04 23:43:00,49.984,50.01,49.984,50.01,8000000.0
2009-03-04 23:44:00,50.009,50.015,50.002,50.007,16000000.0
2009-03-04 23:45:00,50.006,50.006,49.978,49.978,11200000.0
2009-03-04 23:46:00,49.975,50.007,49.975,50.007,17600000.0
2009-03-04 23:47:00,50.023,50.028,50.022,50.027,12800000.0
2009-03-04 23:48:00,50.02,50.036,50.02,50.036,8000000.0
2009-03-04 23:49:00,50.039,50.044,50.033,50.043,16000000.0
2009-03-04 23:50:00,50.04,50.047,50.019,50.019,11200000.0
2009-03-04 23:51:00,50.02,50.028,50.008,50.028,12800000.0
2009-03-04 23:52:00,50.023,50.023,49.979,49.983,12800000.0
2009-03-04 23:53:00,50.004,50.01,50.004,50.007,9600000.0
2009-03-04 23:54:00,50.012,50.012,49.977,50.011,14400000.0
2009-03-04 23:55:00,50.05,50.05,50.024,50.038,12800000.0
2009-03-04 23:56:00,50.056,50.06,49.971,49.971,11600000.0
2009-03-04 23:57:00,50.05,50.057,50.041,50.057,12800000.0
2009-03-04 23:58:00,50.044,50.049,50.028,50.049,11200000.0
2009-03-04 23:59:00,50.069,50.069,50.061,50.069,11200000.0
2009-03-05 00:00:00,50.066,50.069,50.051,50.063,18000000.0
2009-03-05 00:01:00,50.058,50.058,50.053,50.054,12800000.0
2009-03-05 00:02:00,50.051,50.053,50.028,50.039,11200000.0
2009-03-05 00:03:00,50.028,50.033,50.0,50.002,12800000.0
2009-03-05 00:04:00,49.989,50.009,49.989,49.999,9600000.0
2009-03-05 00:05:00,50.0,50.015,49.994,50.015,11200000.0
2009-03-05 00:06:00,50.013,50.02,50.013,50.016,11200000.0
2009-03-05 00:07:00,49.999,50.003,49.997,49.999,12800000.0
2009-03-05 00:08:00,49.974,49.985,49.974,49.981,12800000.0
2009-03-05 00:09:00,49.981,49.988,49.979,49.982,12800000.0
2009-03-05 00:10:00,49.979,49.987,49.975,49.984,12800000.0
2009-03-05 00:11:00,49.961,49.975,49.961,49.965,16000000.0
2009-03-05 00:12:00,49.985,49.999,49.985,49.999,12800000.0
2009-03-05 00:13:00,50.005,50.014,50.005,50.009,12800000.0
2009-03-05 00:14:00,50.003,50.003,49.982,49.982,14400000.0
2009-03-05 00:15:00,49.982,49.986,49.98,49.984,28200000.0
2009-03-05 00:16:00,49.983,49.985,49.978,49.983,14400000.0
2009-03-05 00:17:00,49.984,50.009,49.984,49.987,17600000.0
2009-03-05 00:18:00,49.988,49.989,49.976,49.976,12800000.0
2009-03-05 00:19:00,49.98,49.989,49.98,49.989,12800000.0
2009-03-05 00:20:00,49.995,50.003,49.995,50.002,17600000.0
2009-03-05 00:21:00,50.019,50.037,50.019,50.037,12800000.0
2009-03-05 00:22:00,49.995,50.043,49.995,50.025,17600000.0
2009-03-05 00:23:00,50.008,50.01,50.008,50.008,8000000.0
2009-03-05 00:24:00,50.041,50.063,50.033,50.063,14400000.0
2009-03-05 00:25:00,50.072,50.082,50.048,50.06,16000000.0
2009-03-05 00:26:00,50.037,50.051,50.037,50.051,12800000.0
2009-03-05 00:27:00,50.059,50.059,50.022,50.022,8000000.0
2009-03-05 00:28:00,50.004,50.019,50.004,50.019,32000000.0
2009-03-05 00:29:00,50.033,50.045,50.033,50.045,12800000.0
2009-03-05 00:30:00,50.047,50.064,50.041,50.064,11200000.0
2009-03-05 00:31:00,50.055,50.063,50.049,50.049,11200000.0
2009-03-05 00:32:00,50.045,50.056,50.037,50.056,12800000.0
2009-03-05 00:33:00,50.057,50.065,50.057,50.06,12200000.0
2009-03-05 00:34:00,50.078,50.088,50.077,50.084,19200000.0
2009-03-05 00:35:00,50.086,50.095,50.078,50.082,28200000.0
2009-03-05 00:36:00,50.085,50.085,50.07,50.07,17000000.0
2009-03-05 00:37:00,50.073,50.073,50.064,50.064,12800000.0
2009-03-05 00:38:00,50.056,50.058,50.025,50.025,17600000.0
2009-03-05 00:39:00,50.021,50.021,50.003,50.003,12800000.0
2009-03-05 00:40:00,49.999,50.005,49.994,50.004,16000000.0
2009-03-05 00:41:00,49.995,50.015,49.984,49.984,13200000.0
2009-03-05 00:42:00,49.98,49.995,49.977,49.983,12800000.0
2009-03-05 00:43:00,49.979,50.015,49.979,50.014,11200000.0
2009-03-05 00:44:00,50.013,50.013,49.99,50.004,8000000.0
2009-03-05 00:45:00,49.999,50.003,49.994,49.999,11200000.0
2009-03-05 00:46:00,49.993,49.998,49.988,49.995,14400000.0
2009-03-05 00:47:00,50.002,50.011,49.998,50.011,12800000.0
2009-03-05 00:48:00,50.007,50.007,49.958,49.994,12800000.0
2009-03-05 00:49:00,49.98,49.987,49.972,49.985,16000000.0
2009-03-05 00:50:00,50.016,50.018,50.011,50.011,11600000.0
2009-03-05 00:51:00,50.009,50.017,50.004,50.017,17600000.0
2009-03-05 00:52:00,50.011,50.011,49.998,49.998,11200000.0
2009-03-05 00:53:00,49.964,49.975,49.956,49.975,8000000.0
2009-03-05 00:54:00,50.012,50.017,50.012,50.017,8000000.0
2009-03-05 00:55:00,50.008,50.011,49.999,50.005,28800000.0
2009-03-05 00:56:00,49.988,50.004,49.978,49.984,12800000.0
2009-03-05 00:57:00,49.995,49.995,49.982,49.988,12800000.0
2009-03-05 00:58:00,49.974,49.979,49.968,49.979,12800000.0
2009-03-05 00:59:00,49.976,49.989,49.976,49.989,11200000.0
2009-03-05 01:00:00,49.987,49.998,49.976,49.998,16000000.0
2009-03-05 01:01:00,50.003,50.019,50.003,50.019,9600000.0
2009-03-05 01:02:00,50.017,50.017,50.011,50.011,11200000.0
2009-03-05 01:03:00,49.984,49.984,49.97,49.978,22400000.0
2009-03-05 01:04:00,49.988,49.988,49.973,49.977,12800000.0
2009-03-05 01:05:00,49.987,50.011,49.987,50.011,12800000.0
2009-03-05 01:06:00,50.026,50.035,49.97,50.015,12800000.0
2009-03-05 01:07:00,50.009,50.009,49.988,49.988,11200000.0
2009-03-05 01:08:00,49.989,49.989,49.98,49.988,16000000.0
2009-03-05 01:09:00,49.989,49.997,49.989,49.997,16000000.0
2009-03-05 01:10:00,49.971,50.007,49.971,50.002,9600000.0
2009-03-05 01:11:00,49.999,49.999,49.99,49.995,11200000.0
2009-03-05 01:12:00,49.982,49.993,49.982,49.992,8000000.0
2009-03-05 01:13:00,49.998,50.006,49.998,50.004,18000000.0
2009-03-05 01:14:00,50.004,50.004,49.988,49.988,9600000.0
2009-03-05 01:15:00,49.991,49.997,49.991,49.995,17600000.0
2009-03-05 01:16:00,49.995,49.995,49.974,49.974,25600000.0
2009-03-05 01:17:00,49.979,49.981,49.974,49.975,12800000.0
2009-03-05 01:18:00,49.978,49.989,49.978,49.982,12800000.0
2009-03-05 01:19:00,49.986,49.991,49.983,49.988,11200000.0
2009-03-05 01:20:00,49.984,49.986,49.972,49.981,19200000.0
2009-03-05 01:21:00,49.973,49.98,49.973,49.975,11200000.0
2009-03-05 01:22:00,49.968,49.972,49.959,49.968,12800000.0
2009-03-05 01:23:00,49.968,49.968,49.952,49.963,16000000.0
2009-03-05 01:24:00,49.937,49.937,49.918,49.918,12800000.0
2009-03-05 01:25:00,49.92,49.944,49.92,49.944,11200000.0
2009-03-05 01:26:00,49.939,49.943,49.932,49.936,11200000.0
2009-03-05 01:27:00,49.961,49.966,49.955,49.963,16000000.0
2009-03-05 01:28:00,49.956,49.956,49.922,49.922,14400000.0
2009-03-05 01:29:00,49.907,49.907,49.888,49.888,16000000.0
2009-03-05 01:30:00,49.885,49.894,49.874,49.874,11200000.0
2009-03-05 01:31:00,49.844,49.858,49.844,49.851,16000000.0
2009-03-05 01:32:00,49.891,49.896,49.889,49.891,12800000.0
2009-03-05 01:33:00,49.89,49.894,49.88,49.892,11200000.0
2009-03-05 01:34:00,49.883,49.896,49.883,49.896,24000000.0
2009-03-05 01:35:00,49.884,49.884,49.863,49.865,12800000.0
2009-03-05 01:36:00,49.866,49.866,49.852,49.852,11200000.0
2009-03-05 01:37:00,49.863,49.872,49.86,49.867,16000000.0
2009-03-05 01:38:00,49.877,49.877,49.85,49.862,17600000.0
2009-03-05 01:39:00,49.873,49.878,49.859,49.859,14400000.0
2009-03-05 01:40:00,49.853,49.858,49.84,49.848,9600000.0
2009-03-05 01:41:00,49.851,49.861,49.837,49.842,12800000.0
2009-03-05 01:42:00,49.814,49.821,49.812,49.821,11200000.0
2009-03-05 01:43:00,49.832,49.836,49.828,49.836,8000000.0
2009-03-05 01:44:00,49.837,49.838,49.832,49.836,11200000.0
2009-03-05 01:45:00,49.843,49.861,49.843,49.861,12800000.0
2009-03-05 01:46:00,49.826,49.854,49.826,49.85,16000000.0
2009-03-05 01:47:00,49.864,49.872,49.856,49.856,11200000.0
2009-03-05 01:48:00,49.865,49.876,49.859,49.873,12800000.0
2009-03-05 01:49:00,49.873,49.873,49.85,49.852,12800000.0
2009-03-05 01:50:00,49.875,49.875,49.842,49.842,14400000.0
2009-03-05 01:51:00,49.824,49.85,49.824,49.85,17600000.0
2009-03-05 01:52:00,49.877,49.877,49.87,49.874,20800000.0
2009-03-05 01:53:00,49.867,49.876,49.867,49.871,18000000.0
2009-03-05 01:54:00,49.868,49.876,49.868,49.876,12800000.0
2009-03-05 01:55:00,49.877,49.882,49.875,49.878,11200000.0
2009-03-05 01:56:00,49.878,49.878,49.872,49.877,12800000.0
2009-03-05 01:57:00,49.88,49.882,49.879,49.882,19200000.0
2009-03-05 01:58:00,49.887,49.889,49.882,49.882,11200000.0
2009-03-05 01:59:00,49.867,49.867,49.851,49.861,11200000.0
2009-03-05 02:00:00,49.849,49.852,49.834,49.834,11200000.0
2009-03-05 02:01:00,49.815,49.819,49.797,49.819,18000000.0
2009-03-05 02:02:00,49.813,49.816,49.79,49.79,11200000.0
2009-03-05 02:03:00,49.761,49.798,49.76,49.798,16000000.0
2009-03-05 02:04:00,49.796,49.802,49.792,49.792,11200000.0
2009-03-05 02:05:00,49.796,49.804,49.792,49.795,12800000.0
2009-03-05 02:06:00,49.791,49.794,49.775,49.775,14400000.0
2009-03-05 02:07:00,49.777,49.798,49.774,49.798,12800000.0
2009-03-05 02:08:00,49.82,49.844,49.82,49.829,17600000.0
2009-03-05 02:09:00,49.853,49.889,49.853,49.889,16000000.0
2009-03-05 02:10:00,49.889,49.899,49.889,49.898,16000000.0
2009-03-05 02:11:00,49.907,49.95,49.907,49.95,12200000.0
2009-03-05 02:12:00,49.953,49.968,49.946,49.947,17600000.0
2009-03-05 02:13:00,49.955,49.996,49.955,49.981,11200000.0
2009-03-05 02:14:00,49.976,50.003,49.976,50.003,11200000.0
2009-03-05 02:15:00,49.999,50.004,49.989,49.992,11200000.0
2009-03-05 02:16:00,49.998,50.042,49.994,50.042,11200000.0
2009-03-05 02:17:00,50.03,50.03,50.009,50.009,9600000.0
2009-03-05 02:18:00,50.004,50.02,50.004,50.02,12200000.0
2009-03-05 02:19:00,50.017,50.025,50.011,50.019,12800000.0
2009-03-05 02:20:00,50.024,50.029,49.939,50.028,12800000.0
2009-03-05 02:21:00,50.024,50.024,50.011,50.011,8000000.0
2009-03-05 02:22:00,50.0,50.0,49.983,49.983,14400000.0
2009-03-05 02:23:00,49.97,49.979,49.969,49.969,12800000.0
2009-03-05 02:24:00,49.967,49.973,49.958,49.973,11200000.0
2009-03-05 02:25:00,49.978,49.98,49.953,49.953,17600000.0
2009-03-05 02:26:00,49.961,49.961,49.945,49.945,12800000.0
2009-03-05 02:27:00,49.952,49.957,49.952,49.957,11200000.0
2009-03-05 02:28:00,49.961,49.989,49.958,49.989,12800000.0
2009-03-05 02:29:00,49.998,50.01,49.998,50.004,11200000.0
2009-03-05 02:30:00,49.994,49.994,49.96,49.974,12800000.0
2009-03-05 02:31:00,49.957,49.957,49.936,49.95,13200000.0
2009-03-05 02:32:00,49.955,49.957,49.944,49.947,11200000.0
2009-03-05 02:33:00,49.963,49.983,49.963,49.981,11200000.0
2009-03-05 02:34:00,49.974,49.984,49.974,49.984,9600000.0
2009-03-05 02:35:00,49.982,49.982,49.97,49.976,12800000.0
2009-03-05 02:36:00,49.969,49.977,49.969,49.969,12600000.0
2009-03-05 02:37:00,49.98,49.988,49.977,49.977,12800000.0
2009-03-05 02:38:00,49.976,49.979,49.967,49.97,17600000.0
2009-03-05 02:39:00,49.969,49.977,49.967,49.97,16000000.0
2009-03-05 02:40:00,49.966,49.986,49.966,49.986,15800000.0
2009-03-05 02:41:00,49.989,49.989,49.979,49.98,11200000.0
2009-03-05 02:42:00,49.974,49.974,49.959,49.97,11200000.0
2009-03-05 02:43:00,49.966,49.976,49.961,49.961,11200000.0
2009-03-05 02:44:00,49.968,49.968,49.94,49.94,11200000.0
2009-03-05 02:45:00,49.925,49.925,49.91,49.922,11200000.0
2009-03-05 02:46:00,49.902,49.921,49.895,49.921,11200000.0
2009-03-05 02:47:00,49.92,49.923,49.912,49.914,12800000.0
2009-03-05 02:48:00,49.936,49.959,49.848,49.848,11200000.0
2009-03-05 02:49:00,49.918,49.927,49.918,49.927,17000000.0
2009-03-05 02:50:00,49.93,49.944,49.917,49.944,12800000.0
2009-03-05 02:51:00,49.952,49.958,49.94,49.958,11200000.0
2009-03-05 02:52:00,49.973,49.985,49.973,49.985,11600000.0
2009-03-05 02:53:00,49.976,49.976,49.942,49.942,11200000.0
2009-03-05 02:54:00,49.946,49.959,49.945,49.945,12800000.0
2009-03-05 02:55:00,49.94,49.947,49.94,49.944,11200000.0
2009-03-05 02:56:00,49.935,49.965,49.935,49.965,11600000.0
2009-03-05 02:57:00,49.971,49.987,49.971,49.987,11200000.0
2009-03-05 02:58:00,49.972,49.972,49.907,49.907,11200000.0
2009-03-05 02:59:00,49.973,49.983,49.973,49.983,11200000.0
2009-03-05 03:00:00,49.984,49.984,49.97,49.974,12800000.0
2009-03-05 03:01:00,49.97,49.978,49.962,49.968,11200000.0
2009-03-05 03:02:00,49.961,49.977,49.961,49.975,17000000.0
2009-03-05 03:03:00,49.972,49.974,49.965,49.967,14400000.0
2009-03-05 03:04:00,49.96,49.968,49.953,49.966,11200000.0
2009-03-05 03:05:00,49.963,49.977,49.963,49.977,16000000.0
2009-03-05 03:06:00,49.995,50.004,49.995,49.997,16000000.0
2009-03-05 03:07:00,50.007,50.008,49.997,49.999,12800000.0
2009-03-05 03:08:00,50.007,50.011,50.003,50.011,11200000.0
2009-03-05 03:09:00,50.003,50.009,49.996,49.996,11200000.0
2009-03-05 03:10:00,49.997,50.014,49.99,50.014,16000000.0
2009-03-05 03:11:00,50.027,50.034,50.027,50.029,8000000.0
2009-03-05 03:12:00,50.028,50.028,49.999,49.999,11200000.0
2009-03-05 03:13:00,49.988,49.998,49.988,49.998,16000000.0
2009-03-05 03:14:00,50.005,50.011,49.998,50.009,16000000.0
2009-03-05 03:15:00,50.005,50.006,49.983,49.983,9600000.0
2009-03-05 03:16:00,49.995,49.998,49.981,49.981,12800000.0
2009-03-05 03:17:00,49.978,49.981,49.958,49.972,11200000.0
2009-03-05 03:18:00,49.957,49.957,49.941,49.941,11200000.0
2009-03-05 03:19:00,49.958,49.963,49.949,49.961,12800000.0
2009-03-05 03:20:00,49.953,49.953,49.933,49.935,11200000.0
2009-03-05 03:21:00,49.933,49.933,49.918,49.919,14400000.0
2009-03-05 03:22:00,49.921,49.926,49.919,49.926,14400000.0
2009-03-05 03:23:00,49.931,49.973,49.931,49.973,12800000.0
2009-03-05 03:24:00,49.987,49.992,49.979,49.992,11200000.0
2009-03-05 03:25:00,49.989,49.996,49.978,49.978,17600000.0
2009-03-05 03:26:00,49.97,49.973,49.951,49.968,11200000.0
2009-03-05 03:27:00,49.965,49.965,49.951,49.951,14400000.0
2009-03-05 03:28:00,49.95,49.963,49.948,49.963,12800000.0
2009-03-05 03:29:00,49.966,49.987,49.966,49.985,12800000.0
2009-03-05 03:30:00,49.987,49.99,49.986,49.99,14400000.0
2009-03-05 03:31:00,49.983,49.992,49.983,49.984,12800000.0
2009-03-05 03:32:00,49.985,49.991,49.984,49.991,12800000.0
2009-03-05 03:33:00,49.987,49.989,49.977,49.98,11200000.0
2009-03-05 03:34:00,49.974,49.981,49.964,49.969,11200000.0
2009-03-05 03:35:00,49.968,49.968,49.933,49.933,18000000.0
2009-03-05 03:36:00,49.962,49.973,49.962,49.968,12800000.0
2009-03-05 03:37:00,49.97,49.978,49.957,49.957,18000000.0
2009-03-05 03:38:00,49.969,49.977,49.969,49.973,11200000.0
2009-03-05 03:39:00,49.979,49.982,49.917,49.967,14800000.0
2009-03-05 03:40:00,49.976,49.976,49.968,49.968,11600000.0
2009-03-05 03:41:00,49.974,49.98,49.966,49.966,11200000.0
2009-03-05 03:42:00,49.964,49.964,49.957,49.961,12800000.0
2009-03-05 03:43:00,49.964,49.965,49.955,49.96,11200000.0
2009-03-05 03:44:00,49.957,49.958,49.954,49.958,11200000.0
2009-03-05 03:45:00,49.962,49.968,49.962,49.963,11200000.0
2009-03-05 03:46:00,49.967,49.974,49.959,49.972,12800000.0
2009-03-05 03:47:00,49.979,49.985,49.979,49.983,11200000.0
2009-03-05 03:48:00,49.983,49.989,49.982,49.982,11200000.0
2009-03-05 03:49:00,49.967,49.967,49.95,49.959,12800000.0
2009-03-05 03:50:00,49.956,49.958,49.944,49.958,12800000.0
2009-03-05 03:51:00,49.953,49.957,49.949,49.954,12800000.0
2009-03-05 03:52:00,49.952,49.956,49.929,49.929,16000000.0
2009-03-05 03:53:00,49.941,49.944,49.93,49.938,11200000.0
2009-03-05 03:54:00,49.934,49.938,49.92,49.936,12800000.0
2009-03-05 03:55:00,49.937,49.938,49.925,49.938,14400000.0
2009-03-05 03:56:00,49.932,49.932,49.92,49.931,11200000.0
2009-03-05 03:57:00,49.921,49.936,49.92,49.931,12800000.0
2009-03-05 03:58:00,49.931,49.955,49.931,49.955,11200000.0
2009-03-05 03:59:00,49.959,49.967,49.954,49.966,12800000.0
2009-03-05 04:00:00,49.932,49.964,49.932,49.955,14400000.0
2009-03-05 04:01:00,49.965,49.978,49.965,49.978,11200000.0
2009-03-05 04:02:00,49.987,49.992,49.976,49.987,12800000.0
2009-03-05 04:03:00,49.981,49.989,49.981,49.986,12800000.0
2009-03-05 04:04:00,49.979,49.987,49.978,49.98,12800000.0
2009-03-05 04:05:00,49.974,49.974,49.967,49.967,11200000.0
2009-03-05 04:06:00,49.962,49.964,49.953,49.953,14400000.0
2009-03-05 04:07:00,49.944,49.944,49.911,49.911,14400000.0
2009-03-05 04:08:00,49.906,49.916,49.906,49.909,12800000.0
2009-03-05 04:09:00,49.889,49.889,49.874,49.874,10600000.0
2009-03-05 04:10:00,49.875,49.883,49.87,49.881,17600000.0
2009-03-05 04:11:00,49.876,49.881,49.867,49.867,12800000.0
2009-03-05 04:12:00,49.875,49.882,49.875,49.882,12800000.0
2009-03-05 04:13:00,49.871,49.871,49.857,49.857,11200000.0
2009-03-05 04:14:00,49.843,49.844,49.824,49.824,16000000.0
2009-03-05 04:15:00,49.81,49.81,49.766,49.766,12800000.0
2009-03-05 04:16:00,49.739,49.749,49.732,49.742,11200000.0
2009-03-05 04:17:00,49.752,49.752,49.724,49.725,14400000.0
2009-03-05 04:18:00,49.726,49.76,49.726,49.76,14400000.0
2009-03-05 04:19:00,49.809,49.821,49.797,49.809,12800000.0
2009-03-05 04:20:00,49.815,49.815,49.806,49.806,13200000.0
2009-03-05 04:21:00,49.811,49.811,49.803,49.81,11200000.0
2009-03-05 04:22:00,49.806,49.811,49.794,49.802,16000000.0
2009-03-05 04:23:00,49.793,49.807,49.793,49.799,12800000.0
2009-03-05 04:24:00,49.799,49.799,49.767,49.777,12800000.0
2009-03-05 04:25:00,49.805,49.839,49.805,49.839,14400000.0
2009-03-05 04:26:00,49.837,49.837,49.825,49.827,12800000.0
2009-03-05 04:27:00,49.832,49.832,49.804,49.804,17600000.0
2009-03-05 04:28:00,49.802,49.814,49.797,49.808,11200000.0
2009-03-05 04:29:00,49.811,49.832,49.807,49.832,12800000.0
2009-03-05 04:30:00,49.828,49.844,49.827,49.828,11200000.0
2009-03-05 04:31:00,49.831,49.835,49.81,49.835,12800000.0
2009-03-05 04:32:00,49.824,49.838,49.817,49.832,16000000.0
2009-03-05 04:33:00,49.831,49.833,49.824,49.824,16000000.0
2009-03-05 04:34:00,49.834,49.834,49.733,49.81,11200000.0
2009-03-05 04:35:00,49.802,49.807,49.8,49.8,12800000.0
2009-03-05 04:36:00,49.802,49.817,49.802,49.813,11200000.0
2009-03-05 04:37:00,49.81,49.81,49.798,49.798,12800000.0
2009-03-05 04:38:00,49.796,49.815,49.796,49.812,12800000.0
2009-03-05 04:39:00,49.81,49.819,49.801,49.809,12800000.0
2009-03-05 04:40:00,49.802,49.809,49.798,49.8,12800000.0
2009-03-05 04:41:00,49.792,49.792,49.744,49.744,12800000.0
2009-03-05 04:42:00,49.737,49.743,49.732,49.742,17600000.0
2009-03-05 04:43:00,49.742,49.742,49.715,49.722,12800000.0
2009-03-05 04:44:00,49.737,49.746,49.737,49.742,12800000.0
2009-03-05 04:45:00,49.744,49.749,49.743,49.746,18000000.0
2009-03-05 04:46:00,49.736,49.74,49.733,49.734,8000000.0
2009-03-05 04:47:00,49.736,49.738,49.729,49.729,8000000.0
2009-03-05 04:48:00,49.728,49.728,49.7,49.705,17600000.0
2009-03-05 04:49:00,49.706,49.706,49.697,49.699,11200000.0
2009-03-05 04:50:00,49.687,49.69,49.685,49.685,11200000.0
2009-03-05 04:51:00,49.683,49.683,49.676,49.678,11200000.0
2009-03-05 04:52:00,49.678,49.691,49.678,49.687,12800000.0
2009-03-05 04:53:00,49.68,49.692,49.68,49.687,17600000.0
2009-03-05 04:54:00,49.702,49.708,49.689,49.702,11200000.0
2009-03-05 04:55:00,49.712,49.714,49.706,49.706,11200000.0
2009-03-05 04:56:00,49.701,49.709,49.695,49.707,17600000.0
2009-03-05 04:57:00,49.713,49.736,49.713,49.736,12800000.0
2009-03-05 04:58:00,49.734,49.744,49.734,49.742,11200000.0
2009-03-05 04:59:00,49.744,49.744,49.729,49.729,13200000.0
2009-03-05 05:00:00,49.73,49.73,49.712,49.728,11200000.0
2009-03-05 05:01:00,49.727,49.728,49.718,49.725,14400000.0
2009-03-05 05:02:00,49.729,49.729,49.705,49.705,11200000.0
2009-03-05 05:03:00,49.714,49.725,49.71,49.717,12800000.0
2009-03-05 05:04:00,49.715,49.736,49.715,49.736,12800000.0
2009-03-05 05:05:00,49.749,49.793,49.749,49.793,11200000.0
2009-03-05 05:06:00,49.818,49.82,49.812,49.818,11200000.0
2009-03-05 05:07:00,49.818,49.818,49.798,49.804,14400000.0
2009-03-05 05:08:00,49.812,49.816,49.807,49.809,12800000.0
2009-03-05 05:09:00,49.832,49.848,49.832,49.848,9600000.0
2009-03-05 05:10:00,49.851,49.851,49.838,49.843,11200000.0
2009-03-05 05:11:00,49.83,49.847,49.83,49.84,12800000.0
2009-03-05 05:12:00,49.811,49.834,49.811,49.826,12800000.0
2009-03-05 05:13:00,49.817,49.828,49.817,49.823,12800000.0
2009-03-05 05:14:00,49.794,49.801,49.781,49.801,12800000.0
2009-03-05 05:15:00,49.798,49.807,49.782,49.798,15400000.0
2009-03-05 05:16:00,49.797,49.801,49.777,49.777,11200000.0
2009-03-05 05:17:00,49.775,49.781,49.774,49.774,11200000.0
2009-03-05 05:18:00,49.78,49.798,49.775,49.792,12800000.0
2009-03-05 05:19:00,49.802,49.818,49.802,49.814,16000000.0
2009-03-05 05:20:00,49.824,49.837,49.824,49.837,11200000.0
2009-03-05 05:21:00,49.85,49.85,49.824,49.831,17000000.0
2009-03-05 05:22:00,49.823,49.823,49.804,49.813,16000000.0
2009-03-05 05:23:00,49.81,49.812,49.803,49.803,13200000.0
2009-03-05 05:24:00,49.788,49.809,49.788,49.807,14400000.0
2009-03-05 05:25:00,49.817,49.828,49.817,49.828,12800000.0
2009-03-05 05:26:00,49.833,49.835,49.827,49.832,12800000.0
2009-03-05 05:27:00,49.825,49.839,49.825,49.833,12800000.0
2009-03-05 05:28:00,49.837,49.875,49.837,49.874,11200000.0
2009-03-05 05:29:00,49.869,49.872,49.863,49.863,12800000.0
2009-03-05 05:30:00,49.869,49.869,49.852,49.852,14400000.0
2009-03-05 05:31:00,49.85,49.865,49.848,49.848,17600000.0
2009-03-05 05:32:00,49.845,49.855,49.845,49.85,9600000.0
2009-03-05 05:33:00,49.866,49.866,49.847,49.849,10600000.0
2009-03-05 05:34:00,49.838,49.838,49.8,49.801,17600000.0
2009-03-05 05:35:00,49.8,49.8,49.777,49.777,12800000.0
2009-03-05 05:36:00,49.778,49.78,49.769,49.775,12800000.0
2009-03-05 05:37:00,49.773,49.775,49.754,49.754,11200000.0
2009-03-05 05:38:00,49.781,49.784,49.769,49.784,12800000.0
2009-03-05 05:39:00,49.781,49.812,49.781,49.812,11200000.0
2009-03-05 05:40:00,49.817,49.82,49.811,49.811,14400000.0
2009-03-05 05:41:00,49.81,49.81,49.799,49.8,12800000.0
2009-03-05 05:42:00,49.793,49.8,49.789,49.791,11200000.0
2009-03-05 05:43:00,49.794,49.794,49.784,49.787,12800000.0
2009-03-05 05:44:00,49.793,49.795,49.79,49.792,12800000.0
2009-03-05 05:45:00,49.789,49.795,49.789,49.794,16000000.0
2009-03-05 05:46:00,49.795,49.804,49.795,49.804,16000000.0
2009-03-05 05:47:00,49.803,49.805,49.789,49.798,11200000.0
2009-03-05 05:48:00,49.8,49.804,49.798,49.798,14400000.0
2009-03-05 05:49:00,49.785,49.795,49.785,49.791,17600000.0
2009-03-05 05:50:00,49.793,49.799,49.784,49.784,11200000.0
2009-03-05 05:51:00,49.798,49.803,49.792,49.797,11200000.0
2009-03-05 05:52:00,49.799,49.808,49.786,49.808,12800000.0
2009-03-05 05:53:00,49.794,49.799,49.789,49.799,17600000.0
2009-03-05 05:54:00,49.8,49.8,49.784,49.784,12800000.0
2009-03-05 05:55:00,49.804,49.834,49.753,49.753,11200000.0
2009-03-05 05:56:00,49.79,49.802,49.785,49.795,11200000.0
2009-03-05 05:57:00,49.8,49.809,49.793,49.809,12800000.0
2009-03-05 05:58:00,49.802,49.802,49.793,49.793,12800000.0
2009-03-05 05:59:00,49.781,49.794,49.778,49.789,12800000.0
2009-03-05 06:00:00,49.768,49.795,49.768,49.779,14200000.0
2009-03-05 06:01:00,49.779,49.793,49.779,49.793,16000000.0
2009-03-05 06:02:00,49.794,49.812,49.794,49.809,12800000.0
2009-03-05 06:03:00,49.825,49.825,49.819,49.819,12800000.0
2009-03-05 06:04:00,49.819,49.827,49.819,49.823,10600000.0
2009-03-05 06:05:00,49.818,49.818,49.801,49.81,14400000.0
2009-03-05 06:06:00,49.82,49.82,49.809,49.813,17600000.0
2009-03-05 06:07:00,49.809,49.809,49.799,49.803,12800000.0
2009-03-05 06:08:00,49.811,49.822,49.726,49.819,12800000.0
2009-03-05 06:09:00,49.826,49.829,49.822,49.829,11200000.0
2009-03-05 06:10:00,49.807,49.824,49.807,49.808,14400000.0
2009-03-05 06:11:00,49.83,49.83,49.812,49.824,17600000.0
2009-03-05 06:12:00,49.817,49.828,49.817,49.828,12800000.0
2009-03-05 06:13:00,49.829,49.83,49.805,49.819,9600000.0
2009-03-05 06:14:00,49.814,49.859,49.814,49.859,14400000.0
2009-03-05 06:15:00,49.842,49.853,49.829,49.829,17600000.0
2009-03-05 06:16:00,49.845,49.858,49.844,49.854,17600000.0
2009-03-05 06:17:00,49.858,49.858,49.845,49.845,9600000.0
2009-03-05 06:18:00,49.863,49.875,49.861,49.875,13800000.0
2009-03-05 06:19:00,49.882,49.886,49.879,49.886,9000000.0
2009-03-05 06:20:00,49.878,49.879,49.849,49.849,12800000.0
2009-03-05 06:21:00,49.856,49.862,49.849,49.856,12800000.0
2009-03-05 06:22:00,49.855,49.858,49.846,49.846,12800000.0
2009-03-05 06:23:00,49.852,49.856,49.849,49.852,17600000.0
2009-03-05 06:24:00,49.853,49.863,49.853,49.853,11200000.0
2009-03-05 06:25:00,49.852,49.853,49.844,49.845,11200000.0
2009-03-05 06:26:00,49.84,49.852,49.839,49.847,11200000.0
2009-03-05 06:27:00,49.843,49.847,49.839,49.846,11200000.0
2009-03-05 06:28:00,49.844,49.844,49.837,49.843,11200000.0
2009-03-05 06:29:00,49.844,49.853,49.838,49.853,12800000.0
2009-03-05 06:30:00,49.842,49.842,49.824,49.824,12800000.0
2009-03-05 06:31:00,49.837,49.837,49.827,49.83,12800000.0
2009-03-05 06:32:00,49.826,49.83,49.821,49.824,11200000.0
2009-03-05 06:33:00,49.825,49.841,49.82,49.833,17600000.0
2009-03-05 06:34:00,49.837,49.838,49.827,49.827,11200000.0
2009-03-05 06:35:00,49.812,49.814,49.804,49.808,12800000.0
2009-03-05 06:36:00,49.807,49.814,49.798,49.811,8000000.0
2009-03-05 06:37:00,49.826,49.837,49.826,49.828,12800000.0
2009-03-05 06:38:00,49.823,49.824,49.82,49.82,9400000.0
2009-03-05 06:39:00,49.811,49.826,49.811,49.825,9600000.0
2009-03-05 06:40:00,49.817,49.827,49.816,49.817,12800000.0
2009-03-05 06:41:00,49.82,49.82,49.804,49.815,12800000.0
2009-03-05 06:42:00,49.812,49.819,49.808,49.819,12800000.0
2009-03-05 06:43:00,49.812,49.819,49.81,49.814,12800000.0
2009-03-05 06:44:00,49.806,49.812,49.797,49.809,17600000.0
2009-03-05 06:45:00,49.798,49.808,49.768,49.768,17600000.0
2009-03-05 06:46:00,49.807,49.807,49.793,49.793,11200000.0
2009-03-05 06:47:00,49.801,49.801,49.792,49.792,12800000.0
2009-03-05 06:48:00,49.788,49.799,49.782,49.799,12800000.0
2009-03-05 06:49:00,49.796,49.807,49.783,49.797,12800000.0
2009-03-05 06:50:00,49.789,49.789,49.782,49.782,12800000.0
2009-03-05 06:51:00,49.77,49.771,49.755,49.764,12800000.0
2009-03-05 06:52:00,49.769,49.77,49.755,49.758,12800000.0
2009-03-05 06:53:00,49.757,49.757,49.741,49.752,17600000.0
2009-03-05 06:54:00,49.756,49.763,49.754,49.761,14400000.0
2009-03-05 06:55:00,49.753,49.753,49.735,49.739,11200000.0
2009-03-05 06:56:00,49.742,49.748,49.739,49.747,12800000.0
2009-03-05 06:57:00,49.757,49.765,49.75,49.75,11200000.0
2009-03-05 06:58:00,49.751,49.76,49.75,49.757,17600000.0
2009-03-05 06:59:00,49.769,49.773,49.754,49.772,12800000.0
2009-03-05 07:00:00,49.773,49.778,49.688,49.763,14400000.0
2009-03-05 07:01:00,49.759,49.768,49.758,49.762,18000000.0
2009-03-05 07:02:00,49.775,49.786,49.775,49.775,11200000.0
2009-03-05 07:03:00,49.786,49.787,49.764,49.764,12800000.0
2009-03-05 07:04:00,49.763,49.771,49.763,49.771,12800000.0
2009-03-05 07:05:00,49.768,49.77,49.757,49.768,11600000.0
2009-03-05 07:06:00,49.766,49.777,49.766,49.777,12800000.0
2009-03-05 07:07:00,49.769,49.773,49.769,49.769,11600000.0
2009-03-05 07:08:00,49.77,49.784,49.766,49.784,11200000.0
2009-03-05 07:09:00,49.782,49.784,49.778,49.778,12800000.0
2009-03-05 07:10:00,49.776,49.776,49.766,49.771,11200000.0
2009-03-05 07:11:00,49.779,49.785,49.777,49.778,12800000.0
2009-03-05 07:12:00,49.762,49.782,49.762,49.782,11200000.0
2009-03-05 07:13:00,49.78,49.78,49.766,49.766,12800000.0
2009-03-05 07:14:00,49.766,49.771,49.753,49.771,8000000.0
2009-03-05 07:15:00,49.773,49.794,49.773,49.794,11200000.0
2009-03-05 07:16:00,49.777,49.777,49.755,49.758,17600000.0
2009-03-05 07:17:00,49.764,49.77,49.746,49.746,12800000.0
2009-03-05 07:18:00,49.739,49.76,49.739,49.76,9600000.0
2009-03-05 07:19:00,49.776,49.776,49.752,49.753,12800000.0
2009-03-05 07:20:00,49.744,49.751,49.735,49.751,16000000.0
2009-03-05 07:21:00,49.76,49.768,49.76,49.764,12800000.0
2009-03-05 07:22:00,49.764,49.768,49.76,49.762,17600000.0
2009-03-05 07:23:00,49.768,49.768,49.751,49.751,11200000.0
2009-03-05 07:24:00,49.736,49.736,49.707,49.707,16000000.0
2009-03-05 07:25:00,49.729,49.735,49.721,49.725,16400000.0
2009-03-05 07:26:00,49.725,49.727,49.709,49.716,16000000.0
2009-03-05 07:27:00,49.724,49.765,49.724,49.765,8000000.0
2009-03-05 07:28:00,49.77,49.773,49.755,49.755,14400000.0
2009-03-05 07:29:00,49.743,49.743,49.709,49.709,14400000.0
2009-03-05 07:30:00,49.684,49.729,49.684,49.725,12800000.0
2009-03-05 07:31:00,49.723,49.723,49.698,49.71,17600000.0
2009-03-05 07:32:00,49.728,49.728,49.707,49.707,12800000.0
2009-03-05 07:33:00,49.715,49.719,49.715,49.717,9600000.0
2009-03-05 07:34:00,49.732,49.741,49.731,49.738,12800000.0
2009-03-05 07:35:00,49.74,49.753,49.74,49.753,15400000.0
2009-03-05 07:36:00,49.78,49.799,49.78,49.799,16000000.0
2009-03-05 07:37:00,49.81,49.822,49.809,49.821,11600000.0
2009-03-05 07:38:00,49.825,49.833,49.82,49.827,11200000.0
2009-03-05 07:39:00,49.824,49.824,49.818,49.818,11200000.0
2009-03-05 07:40:00,49.818,49.82,49.811,49.82,11200000.0
2009-03-05 07:41:00,49.793,49.793,49.761,49.765,12800000.0
2009-03-05 07:42:00,49.819,49.824,49.817,49.824,12800000.0
2009-03-05 07:43:00,49.796,49.801,49.751,49.751,12800000.0
2009-03-05 07:44:00,49.823,49.823,49.816,49.821,11200000.0
2009-03-05 07:45:00,49.819,49.819,49.811,49.818,8000000.0
2009-03-05 07:46:00,49.825,49.831,49.823,49.83,11200000.0
2009-03-05 07:47:00,49.829,49.842,49.829,49.832,14400000.0
2009-03-05 07:48:00,49.835,49.835,49.827,49.831,8000000.0
2009-03-05 07:49:00,49.832,49.832,49.823,49.823,17600000.0
2009-03-05 07:50:00,49.828,49.828,49.803,49.803,16000000.0
2009-03-05 07:51:00,49.781,49.823,49.781,49.823,12800000.0
2009-03-05 07:52:00,49.824,49.826,49.818,49.822,16000000.0
2009-03-05 07:53:00,49.818,49.821,49.813,49.818,12800000.0
2009-03-05 07:54:00,49.815,49.82,49.812,49.82,12800000.0
2009-03-05 07:55:00,49.815,49.825,49.804,49.814,12800000.0
2009-03-05 07:56:00,49.821,49.833,49.821,49.828,16000000.0
2009-03-05 07:57:00,49.821,49.832,49.821,49.821,9600000.0
2009-03-05 07:58:00,49.809,49.823,49.809,49.822,11200000.0
2009-03-05 07:59:00,49.808,49.808,49.788,49.794,12800000.0
2009-03-05 08:00:00,49.819,49.828,49.804,49.819,14400000.0
2009-03-05 08:01:00,49.818,49.818,49.801,49.801,8000000.0
2009-03-05 08:02:00,49.802,49.816,49.802,49.81,12800000.0
2009-03-05 08:03:00,49.802,49.806,49.795,49.806,11600000.0
2009-03-05 08:04:00,49.808,49.808,49.786,49.791,11200000.0
2009-03-05 08:05:00,49.8,49.81,49.8,49.807,14400000.0
2009-03-05 08:06:00,49.804,49.804,49.79,49.796,17600000.0
2009-03-05 08:07:00,49.792,49.799,49.792,49.799,11200000.0
2009-03-05 08:08:00,49.794,49.802,49.781,49.799,12800000.0
2009-03-05 08:09:00,49.794,49.821,49.794,49.821,12800000.0
2009-03-05 08:10:00,49.83,49.857,49.828,49.828,12800000.0
2009-03-05 08:11:00,49.819,49.822,49.811,49.816,11200000.0
2009-03-05 08:12:00,49.827,49.842,49.826,49.826,16000000.0
2009-03-05 08:13:00,49.829,49.835,49.828,49.828,11200000.0
2009-03-05 08:14:00,49.848,49.848,49.834,49.846,11200000.0
2009-03-05 08:15:00,49.853,49.871,49.85,49.861,16000000.0
2009-03-05 08:16:00,49.873,49.883,49.871,49.871,11200000.0
2009-03-05 08:17:00,49.869,49.882,49.858,49.882,12800000.0
2009-03-05 08:18:00,49.88,49.88,49.867,49.875,12800000.0
2009-03-05 08:19:00,49.885,49.892,49.872,49.876,14400000.0
2009-03-05 08:20:00,49.874,49.879,49.87,49.878,11200000.0
2009-03-05 08:21:00,49.885,49.886,49.868,49.882,9600000.0
2009-03-05 08:22:00,49.901,49.908,49.9,49.901,11200000.0
2009-03-05 08:23:00,49.915,49.929,49.915,49.925,11200000.0
2009-03-05 08:24:00,49.902,49.917,49.901,49.901,17600000.0
2009-03-05 08:25:00,49.916,49.931,49.916,49.927,12800000.0
2009-03-05 08:26:00,49.924,49.924,49.916,49.917,12800000.0
2009-03-05 08:27:00,49.905,49.905,49.88,49.88,12800000.0
2009-03-05 08:28:00,49.884,49.884,49.859,49.861,17600000.0
2009-03-05 08:29:00,49.867,49.874,49.866,49.874,14400000.0
2009-03-05 08:30:00,49.865,49.869,49.847,49.847,11200000.0
2009-03-05 08:31:00,49.846,49.867,49.846,49.861,12800000.0
2009-03-05 08:32:00,49.855,49.893,49.855,49.893,11200000.0
2009-03-05 08:33:00,49.876,49.879,49.869,49.869,11200000.0
2009-03-05 08:34:00,49.856,49.856,49.834,49.834,17600000.0
2009-03-05 08:35:00,49.838,49.844,49.833,49.833,17600000.0
2009-03-05 08:36:00,49.823,49.833,49.823,49.827,17600000.0
2009-03-05 08:37:00,49.82,49.82,49.808,49.809,11600000.0
2009-03-05 08:38:00,49.807,49.807,49.795,49.802,16000000.0
2009-03-05 08:39:00,49.786,49.814,49.786,49.814,16000000.0
2009-03-05 08:40:00,49.823,49.842,49.821,49.826,16000000.0
2009-03-05 08:41:00,49.815,49.832,49.815,49.832,17600000.0
2009-03-05 08:42:00,49.837,49.842,49.834,49.842,12800000.0
2009-03-05 08:43:00,49.835,49.842,49.824,49.833,12800000.0
2009-03-05 08:44:00,49.837,49.837,49.826,49.826,12800000.0
2009-03-05 08:45:00,49.822,49.832,49.818,49.827,16000000.0
2009-03-05 08:46:00,49.831,49.841,49.831,49.841,11200000.0
2009-03-05 08:47:00,49.801,49.801,49.78,49.792,11200000.0
2009-03-05 08:48:00,49.797,49.797,49.786,49.788,12800000.0
2009-03-05 08:49:00,49.802,49.807,49.795,49.804,17600000.0
2009-03-05 08:50:00,49.812,49.823,49.812,49.816,12800000.0
2009-03-05 08:51:00,49.82,49.823,49.812,49.813,17600000.0
2009-03-05 08:52:00,49.817,49.817,49.797,49.802,11200000.0
2009-03-05 08:53:00,49.804,49.804,49.793,49.793,16000000.0
2009-03-05 08:54:00,49.791,49.791,49.784,49.784,14400000.0
2009-03-05 08:55:00,49.788,49.795,49.781,49.781,16000000.0
2009-03-05 08:56:00,49.799,49.801,49.794,49.798,12800000.0
2009-03-05 08:57:00,49.786,49.799,49.786,49.799,11200000.0
2009-03-05 08:58:00,49.795,49.815,49.795,49.809,12800000.0
2009-03-05 08:59:00,49.806,49.806,49.796,49.799,12800000.0
2009-03-05 09:00:00,49.797,49.799,49.79,49.79,17600000.0
2009-03-05 09:01:00,49.816,49.833,49.816,49.832,11200000.0
2009-03-05 09:02:00,49.854,49.875,49.854,49.873,11200000.0
2009-03-05 09:03:00,49.89,49.909,49.885,49.896,15400000.0
2009-03-05 09:04:00,49.902,49.91,49.902,49.908,11200000.0
2009-03-05 09:05:00,49.878,49.894,49.872,49.894,11200000.0
2009-03-05 09:06:00,49.927,49.965,49.919,49.965,12800000.0
2009-03-05 09:07:00,49.986,49.986,49.977,49.978,12800000.0
2009-03-05 09:08:00,49.977,49.977,49.949,49.951,12800000.0
2009-03-05 09:09:00,49.945,49.946,49.931,49.944,17600000.0
2009-03-05 09:10:00,49.918,49.944,49.918,49.932,12800000.0
2009-03-05 09:11:00,49.942,49.947,49.937,49.947,12800000.0
2009-03-05 09:12:00,49.966,49.999,49.966,49.999,12800000.0
2009-03-05 09:13:00,49.994,49.997,49.989,49.989,11200000.0
2009-03-05 09:14:00,49.997,50.015,49.997,50.015,11200000.0
2009-03-05 09:15:00,50.016,50.049,50.016,50.049,11200000.0
2009-03-05 09:16:00,50.054,50.065,50.053,50.064,12800000.0
2009-03-05 09:17:00,50.076,50.09,50.067,50.088,10600000.0
2009-03-05 09:18:00,50.08,50.08,50.064,50.069,14400000.0
2009-03-05 09:19:00,50.08,50.081,50.073,50.073,12800000.0
2009-03-05 09:20:00,50.068,50.071,50.059,50.059,16000000.0
2009-03-05 09:21:00,50.059,50.064,50.053,50.053,11200000.0
2009-03-05 09:22:00,50.052,50.059,50.045,50.056,17600000.0
2009-03-05 09:23:00,50.055,50.077,50.048,50.077,13200000.0
2009-03-05 09:24:00,50.083,50.083,50.067,50.075,12800000.0
2009-03-05 09:25:00,50.067,50.072,50.063,50.063,12800000.0
2009-03-05 09:26:00,50.052,50.061,50.046,50.061,11200000.0
2009-03-05 09:27:00,50.063,50.071,50.06,50.066,11200000.0
2009-03-05 09:28:00,50.064,50.075,50.064,50.075,12800000.0
2009-03-05 09:29:00,50.071,50.072,50.053,50.053,11200000.0
2009-03-05 09:30:00,50.069,50.099,50.069,50.099,12800000.0
2009-03-05 09:31:00,50.118,50.118,50.101,50.113,12800000.0
2009-03-05 09:32:00,50.092,50.098,50.076,50.076,14400000.0
2009-03-05 09:33:00,50.079,50.088,50.056,50.056,12800000.0
2009-03-05 09:34:00,50.044,50.044,50.033,50.033,11200000.0
2009-03-05 09:35:00,50.021,50.049,50.021,50.049,12800000.0
2009-03-05 09:36:00,50.051,50.053,50.037,50.052,15400000.0
2009-03-05 09:37:00,50.034,50.034,49.967,50.019,16000000.0
2009-03-05 09:38:00,50.002,50.01,49.996,50.006,11200000.0
2009-03-05 09:39:00,50.011,50.026,50.01,50.026,12800000.0
2009-03-05 09:40:00,50.026,50.03,50.021,50.021,16000000.0
2009-03-05 09:41:00,50.024,50.025,50.018,50.019,10600000.0
2009-03-05 09:42:00,49.999,49.999,49.974,49.979,11200000.0
2009-03-05 09:43:00,49.974,49.99,49.97,49.99,12800000.0
2009-03-05 09:44:00,49.978,49.994,49.978,49.993,8000000.0
2009-03-05 09:45:00,50.012,50.082,50.012,50.082,12800000.0
2009-03-05 09:46:00,50.065,50.065,50.008,50.008,11200000.0
2009-03-05 09:47:00,50.014,50.018,50.011,50.012,12800000.0
2009-03-05 09:48:00,50.02,50.026,50.015,50.018,11200000.0
2009-03-05 09:49:00,50.021,50.025,50.016,50.025,12200000.0
2009-03-05 09:50:00,50.034,50.045,50.034,50.045,16000000.0
2009-03-05 09:51:00,50.053,50.053,50.044,50.052,16000000.0
2009-03-05 09:52:00,50.05,50.053,50.033,50.038,11200000.0
2009-03-05 09:53:00,50.034,50.052,50.034,50.052,12800000.0
2009-03-05 09:54:00,50.046,50.046,50.031,50.031,17600000.0
2009-03-05 09:55:00,50.021,50.023,50.016,50.017,11200000.0
2009-03-05 09:56:00,50.029,50.029,50.015,50.028,12800000.0
2009-03-05 09:57:00,50.042,50.042,50.03,50.031,17600000.0
2009-03-05 09:58:00,50.032,50.038,49.943,50.037,17600000.0
2009-03-05 09:59:00,50.034,50.036,50.028,50.033,17600000.0
2009-03-05 10:00:00,50.026,50.028,50.009,50.009,11200000.0
2009-03-05 10:01:00,50.005,50.02,50.005,50.02,12800000.0
2009-03-05 10:02:00,50.019,50.019,49.985,49.985,16000000.0
2009-03-05 10:03:00,49.97,49.97,49.947,49.947,11200000.0
2009-03-05 10:04:00,49.963,49.969,49.96,49.965,12800000.0
2009-03-05 10:05:00,49.945,49.949,49.931,49.931,8000000.0
2009-03-05 10:06:00,49.941,49.941,49.922,49.931,17600000.0
2009-03-05 10:07:00,49.93,49.937,49.92,49.93,12800000.0
2009-03-05 10:08:00,49.922,49.922,49.903,49.909,11600000.0
2009-03-05 10:09:00,49.905,49.911,49.899,49.901,12800000.0
2009-03-05 10:10:00,49.907,49.911,49.907,49.908,11200000.0
2009-03-05 10:11:00,49.883,49.883,49.871,49.877,11200000.0
2009-03-05 10:12:00,49.882,49.909,49.88,49.909,12800000.0
2009-03-05 10:13:00,49.919,49.933,49.919,49.929,12800000.0
2009-03-05 10:14:00,49.933,49.935,49.93,49.935,11200000.0
2009-03-05 10:15:00,49.937,49.984,49.937,49.98,12800000.0
2009-03-05 10:16:00,49.96,49.965,49.958,49.961,12800000.0
2009-03-05 10:17:00,49.962,49.962,49.946,49.947,11200000.0
2009-03-05 10:18:00,49.942,49.975,49.922,49.975,11200000.0
2009-03-05 10:19:00,49.966,49.978,49.961,49.978,11200000.0
2009-03-05 10:20:00,49.975,49.996,49.975,49.98,17600000.0
2009-03-05 10:21:00,49.982,49.993,49.971,49.993,8000000.0
2009-03-05 10:22:00,49.997,50.007,49.996,50.005,11200000.0
2009-03-05 10:23:00,50.003,50.003,49.988,49.996,11200000.0
2009-03-05 10:24:00,50.011,50.028,50.011,50.021,12800000.0
2009-03-05 10:25:00,50.029,50.03,50.013,50.03,11200000.0
2009-03-05 10:26:00,50.027,50.032,50.02,50.021,12800000.0
2009-03-05 10:27:00,50.011,50.028,50.011,50.028,11200000.0
2009-03-05 10:28:00,50.03,50.03,50.01,50.01,12800000.0
2009-03-05 10:29:00,50.012,50.018,49.993,49.993,10600000.0
2009-03-05 10:30:00,49.99,50.01,49.99,50.003,13200000.0
2009-03-05 10:31:00,49.986,49.986,49.944,49.944,13200000.0
2009-03-05 10:32:00,49.938,49.948,49.938,49.945,17600000.0
2009-03-05 10:33:00,49.945,49.973,49.945,49.971,11200000.0
2009-03-05 10:34:00,49.985,49.987,49.98,49.983,11200000.0
2009-03-05 10:35:00,49.983,49.983,49.97,49.975,11200000.0
2009-03-05 10:36:00,49.978,49.982,49.963,49.963,11200000.0
2009-03-05 10:37:00,49.964,49.967,49.88,49.947,11200000.0
2009-03-05 10:38:00,49.945,49.945,49.924,49.935,12800000.0
2009-03-05 10:39:00,49.922,49.925,49.915,49.923,11200000.0
2009-03-05 10:40:00,49.913,49.913,49.875,49.879,16000000.0
2009-03-05 10:41:00,49.856,49.866,49.853,49.853,12800000.0
2009-03-05 10:42:00,49.851,49.891,49.851,49.891,11200000.0
2009-03-05 10:43:00,49.895,49.897,49.884,49.884,11200000.0
2009-03-05 10:44:00,49.881,49.891,49.871,49.891,12800000.0
2009-03-05 10:45:00,49.893,49.916,49.89,49.916,12800000.0
2009-03-05 10:46:00,49.928,49.933,49.924,49.925,12800000.0
2009-03-05 10:47:00,49.918,49.92,49.894,49.92,12800000.0
2009-03-05 10:48:00,49.931,49.931,49.92,49.931,12800000.0
2009-03-05 10:49:00,49.916,49.919,49.915,49.916,11200000.0
2009-03-05 10:50:00,49.927,49.963,49.927,49.953,16000000.0
2009-03-05 10:51:00,49.969,49.98,49.968,49.98,17600000.0
2009-03-05 10:52:00,49.999,50.009,49.997,50.009,11200000.0
2009-03-05 10:53:00,49.996,49.997,49.973,49.978,11200000.0
2009-03-05 10:54:00,49.971,49.979,49.971,49.976,17600000.0
2009-03-05 10:55:00,49.973,49.976,49.965,49.969,11200000.0
2009-03-05 10:56:00,49.956,49.956,49.947,49.947,11200000.0
2009-03-05 10:57:00,49.932,49.932,49.902,49.907,16000000.0
2009-03-05 10:58:00,49.909,49.909,49.802,49.882,12800000.0
2009-03-05 10:59:00,49.871,49.871,49.86,49.864,11200000.0
2009-03-05 11:00:00,49.878,49.878,49.862,49.872,12800000.0
2009-03-05 11:01:00,49.866,49.878,49.866,49.878,12800000.0
2009-03-05 11:02:00,49.882,49.893,49.882,49.888,16000000.0
2009-03-05 11:03:00,49.874,49.891,49.874,49.881,12800000.0
2009-03-05 11:04:00,49.876,49.879,49.856,49.856,14400000.0
2009-03-05 11:05:00,49.851,49.862,49.851,49.862,9600000.0
2009-03-05 11:06:00,49.868,49.868,49.831,49.834,17600000.0
2009-03-05 11:07:00,49.84,49.852,49.83,49.842,17600000.0
2009-03-05 11:08:00,49.802,49.86,49.802,49.851,11200000.0
2009-03-05 11:09:00,49.842,49.865,49.841,49.862,17400000.0
2009-03-05 11:10:00,49.864,49.871,49.864,49.867,12800000.0
2009-03-05 11:11:00,49.863,49.874,49.847,49.874,11200000.0
2009-03-05 11:12:00,49.864,49.869,49.845,49.853,17600000.0
2009-03-05 11:13:00,49.844,49.844,49.808,49.809,14400000.0
2009-03-05 11:14:00,49.817,49.822,49.815,49.821,11200000.0
2009-03-05 11:15:00,49.816,49.817,49.802,49.811,11200000.0
2009-03-05 11:16:00,49.832,49.858,49.832,49.858,12800000.0
2009-03-05 11:17:00,49.853,49.86,49.843,49.86,11200000.0
2009-03-05 11:18:00,49.861,49.864,49.853,49.864,12200000.0
2009-03-05 11:19:00,49.858,49.859,49.85,49.856,17600000.0
2009-03-05 11:20:00,49.857,49.874,49.853,49.874,12800000.0
2009-03-05 11:21:00,49.868,49.869,49.853,49.855,14400000.0
2009-03-05 11:22:00,49.858,49.875,49.858,49.87,12800000.0
2009-03-05 11:23:00,49.886,49.892,49.881,49.888,11200000.0
2009-03-05 11:24:00,49.883,49.885,49.86,49.86,12800000.0
2009-03-05 11:25:00,49.845,49.854,49.822,49.842,17600000.0
2009-03-05 11:26:00,49.854,49.854,49.834,49.834,9600000.0
2009-03-05 11:27:00,49.819,49.842,49.811,49.842,8000000.0
2009-03-05 11:28:00,49.851,49.868,49.851,49.857,14400000.0
2009-03-05 11:29:00,49.841,49.841,49.824,49.824,14400000.0
2009-03-05 11:30:00,49.819,49.822,49.814,49.819,14400000.0
2009-03-05 11:31:00,49.814,49.818,49.808,49.815,11200000.0
2009-03-05 11:32:00,49.824,49.835,49.819,49.832,17600000.0
2009-03-05 11:33:00,49.835,49.835,49.819,49.819,12800000.0
2009-03-05 11:34:00,49.832,49.843,49.832,49.835,12800000.0
2009-03-05 11:35:00,49.834,49.844,49.834,49.841,11600000.0
2009-03-05 11:36:00,49.825,49.839,49.82,49.836,12800000.0
2009-03-05 11:37:00,49.869,49.888,49.869,49.876,11200000.0
2009-03-05 11:38:00,49.865,49.881,49.865,49.881,11200000.0
2009-03-05 11:39:00,49.892,49.893,49.868,49.89,11200000.0
2009-03-05 11:40:00,49.878,49.882,49.865,49.882,11200000.0
2009-03-05 11:41:00,49.897,49.898,49.889,49.89,9400000.0
2009-03-05 11:42:00,49.877,49.879,49.86,49.868,17000000.0
2009-03-05 11:43:00,49.867,49.867,49.844,49.864,11200000.0
2009-03-05 11:44:00,49.844,49.844,49.82,49.824,11200000.0
2009-03-05 11:45:00,49.832,49.842,49.832,49.842,14400000.0
2009-03-05 11:46:00,49.84,49.864,49.84,49.864,11200000.0
2009-03-05 11:47:00,49.874,49.874,49.849,49.86,17600000.0
2009-03-05 11:48:00,49.851,49.862,49.834,49.862,11200000.0
2009-03-05 11:49:00,49.859,49.88,49.859,49.877,12800000.0
2009-03-05 11:50:00,49.889,49.889,49.879,49.879,17600000.0
2009-03-05 11:51:00,49.851,49.865,49.84,49.844,11200000.0
2009-03-05 11:52:00,49.893,49.897,49.888,49.894,11200000.0
2009-03-05 11:53:00,49.891,49.892,49.873,49.889,16000000.0
2009-03-05 11:54:00,49.891,49.891,49.879,49.883,14400000.0
2009-03-05 11:55:00,49.879,49.885,49.822,49.885,11200000.0
2009-03-05 11:56:00,49.89,49.907,49.89,49.905,12800000.0
2009-03-05 11:57:00,49.897,49.9,49.892,49.895,17600000.0
2009-03-05 11:58:00,49.903,49.903,49.893,49.893,11200000.0
2009-03-05 11:59:00,49.886,49.889,49.849,49.849,11200000.0
2009-03-05 12:00:00,49.851,49.851,49.845,49.845,11200000.0
2009-03-05 12:01:00,49.834,49.834,49.777,49.777,11200000.0
2009-03-05 12:02:00,49.761,49.788,49.761,49.779,14400000.0
2009-03-05 12:03:00,49.782,49.785,49.771,49.784,11200000.0
2009-03-05 12:04:00,49.785,49.785,49.769,49.779,17600000.0
2009-03-05 12:05:00,49.781,49.795,49.781,49.794,17000000.0
2009-03-05 12:06:00,49.8,49.818,49.8,49.814,12800000.0
2009-03-05 12:07:00,49.824,49.831,49.809,49.826,11200000.0
2009-03-05 12:08:00,49.814,49.828,49.814,49.828,11200000.0
2009-03-05 12:09:00,49.83,49.834,49.825,49.825,13800000.0
2009-03-05 12:10:00,49.823,49.83,49.809,49.809,11200000.0
2009-03-05 12:11:00,49.816,49.818,49.805,49.805,12800000.0
2009-03-05 12:12:00,49.814,49.833,49.814,49.833,11600000.0
2009-03-05 12:13:00,49.834,49.834,49.818,49.829,11200000.0
2009-03-05 12:14:00,49.855,49.891,49.855,49.891,12800000.0
2009-03-05 12:15:00,49.904,49.904,49.87,49.872,16400000.0
2009-03-05 12:16:00,49.879,49.933,49.879,49.933,12800000.0
2009-03-05 12:17:00,49.946,49.946,49.865,49.922,17600000.0
2009-03-05 12:18:00,49.903,49.91,49.894,49.894,16000000.0
2009-03-05 12:19:00,49.878,49.885,49.867,49.878,12800000.0
2009-03-05 12:20:00,49.878,49.887,49.871,49.874,14400000.0
2009-03-05 12:21:00,49.883,49.892,49.87,49.886,16000000.0
2009-03-05 12:22:00,49.887,49.894,49.885,49.893,16000000.0
2009-03-05 12:23:00,49.898,49.898,49.878,49.884,14400000.0
2009-03-05 12:24:00,49.877,49.897,49.877,49.892,12800000.0
2009-03-05 12:25:00,49.891,49.891,49.86,49.86,11200000.0
2009-03-05 12:26:00,49.866,49.873,49.866,49.869,11200000.0
2009-03-05 12:27:00,49.885,49.889,49.88,49.883,11200000.0
2009-03-05 12:28:00,49.871,49.873,49.861,49.867,12800000.0
2009-03-05 12:29:00,49.863,49.866,49.859,49.861,17600000.0
2009-03-05 12:30:00,49.858,49.869,49.858,49.865,17600000.0
2009-03-05 12:31:00,49.865,49.868,49.854,49.862,12800000.0
2009-03-05 12:32:00,49.866,49.889,49.866,49.889,12800000.0
2009-03-05 12:33:00,49.9,49.9,49.887,49.887,14400000.0
2009-03-05 12:34:00,49.888,49.895,49.885,49.888,12800000.0
2009-03-05 12:35:00,49.893,49.894,49.869,49.869,11200000.0
2009-03-05 12:36:00,49.871,49.879,49.871,49.879,11200000.0
2009-03-05 12:37:00,49.869,49.872,49.853,49.859,11200000.0
2009-03-05 12:38:00,49.863,49.867,49.775,49.864,17600000.0
2009-03-05 12:39:00,49.857,49.857,49.832,49.832,16000000.0
2009-03-05 12:40:00,49.824,49.83,49.809,49.829,16000000.0
2009-03-05 12:41:00,49.827,49.83,49.821,49.821,12800000.0
2009-03-05 12:42:00,49.834,49.835,49.823,49.824,14400000.0
2009-03-05 12:43:00,49.832,49.855,49.832,49.855,12800000.0
2009-03-05 12:44:00,49.839,49.868,49.836,49.862,17600000.0
2009-03-05 12:45:00,49.845,49.849,49.841,49.847,16000000.0
2009-03-05 12:46:00,49.852,49.852,49.841,49.843,12800000.0
2009-03-05 12:47:00,49.845,49.862,49.845,49.851,9600000.0
2009-03-05 12:48:00,49.864,49.864,49.858,49.859,11200000.0
2009-03-05 12:49:00,49.867,49.867,49.853,49.86,16000000.0
2009-03-05 12:50:00,49.865,49.884,49.865,49.884,14400000.0
2009-03-05 12:51:00,49.877,49.881,49.876,49.878,11200000.0
2009-03-05 12:52:00,49.883,49.883,49.859,49.861,11200000.0
2009-03-05 12:53:00,49.846,49.861,49.846,49.853,11200000.0
2009-03-05 12:54:00,49.864,49.864,49.854,49.856,12800000.0
2009-03-05 12:55:00,49.859,49.861,49.853,49.853,16000000.0
2009-03-05 12:56:00,49.856,49.856,49.843,49.843,9600000.0
2009-03-05 12:57:00,49.84,49.847,49.84,49.842,11200000.0
2009-03-05 12:58:00,49.856,49.856,49.838,49.848,17000000.0
2009-03-05 12:59:00,49.848,49.85,49.837,49.837,16000000.0
2009-03-05 13:00:00,49.863,49.863,49.837,49.84,12800000.0
2009-03-05 13:01:00,49.831,49.841,49.829,49.841,14400000.0
2009-03-05 13:02:00,49.849,49.853,49.846,49.847,12800000.0
2009-03-05 13:03:00,49.851,49.851,49.838,49.845,16000000.0
2009-03-05 13:04:00,49.832,49.84,49.832,49.84,11600000.0
2009-03-05 13:05:00,49.828,49.841,49.828,49.841,12800000.0
2009-03-05 13:06:00,49.842,49.844,49.834,49.836,11200000.0
2009-03-05 13:07:00,49.843,49.847,49.839,49.839,14400000.0
2009-03-05 13:08:00,49.844,49.851,49.844,49.845,17600000.0
2009-03-05 13:09:00,49.85,49.85,49.84,49.844,12800000.0
2009-03-05 13:10:00,49.826,49.849,49.826,49.847,16400000.0
2009-03-05 13:11:00,49.852,49.863,49.852,49.86,11200000.0
2009-03-05 13:12:00,49.854,49.859,49.827,49.827,12800000.0
2009-03-05 13:13:00,49.805,49.805,49.797,49.802,18000000.0
2009-03-05 13:14:00,49.815,49.828,49.807,49.807,12800000.0
2009-03-05 13:15:00,49.816,49.816,49.805,49.812,12800000.0
2009-03-05 13:16:00,49.783,49.812,49.783,49.811,17600000.0
2009-03-05 13:17:00,49.8,49.8,49.783,49.783,9600000.0
2009-03-05 13:18:00,49.784,49.795,49.783,49.786,11200000.0
2009-03-05 13:19:00,49.79,49.797,49.781,49.796,16000000.0
2009-03-05 13:20:00,49.797,49.81,49.795,49.8,17600000.0
2009-03-05 13:21:00,49.801,49.815,49.793,49.815,11600000.0
2009-03-05 13:22:00,49.803,49.803,49.775,49.775,12800000.0
2009-03-05 13:23:00,49.757,49.76,49.729,49.729,8000000.0
2009-03-05 13:24:00,49.711,49.711,49.693,49.693,11200000.0
2009-03-05 13:25:00,49.667,49.677,49.653,49.653,17600000.0
2009-03-05 13:26:00,49.654,49.654,49.643,49.643,17600000.0
2009-03-05 13:27:00,49.633,49.642,49.633,49.641,12200000.0
2009-03-05 13:28:00,49.643,49.653,49.552,49.653,16000000.0
2009-03-05 13:29:00,49.562,49.665,49.562,49.665,11200000.0
2009-03-05 13:30:00,49.671,49.676,49.667,49.67,12800000.0
2009-03-05 13:31:00,49.669,49.679,49.669,49.673,11200000.0
2009-03-05 13:32:00,49.67,49.688,49.67,49.688,11200000.0
2009-03-05 13:33:00,49.693,49.694,49.685,49.688,19200000.0
2009-03-05 13:34:00,49.701,49.707,49.7,49.705,12800000.0
2009-03-05 13:35:00,49.692,49.692,49.655,49.655,37200000.0
2009-03-05 13:36:00,49.639,49.639,49.594,49.594,17600000.0
2009-03-05 13:37:00,49.588,49.588,49.583,49.583,14400000.0
2009-03-05 13:38:00,49.568,49.569,49.534,49.537,33600000.0
2009-03-05 13:39:00,49.526,49.545,49.521,49.545,14800000.0
2009-03-05 13:40:00,49.573,49.573,49.552,49.552,39400000.0
2009-03-05 13:41:00,49.535,49.535,49.515,49.515,16000000.0
2009-03-05 13:42:00,49.521,49.545,49.521,49.545,11600000.0
2009-03-05 13:43:00,49.574,49.589,49.553,49.553,27200000.0
2009-03-05 13:44:00,49.541,49.56,49.541,49.559,33600000.0
2009-03-05 13:45:00,49.559,49.569,49.556,49.556,20800000.0
2009-03-05 13:46:00,49.551,49.563,49.551,49.558,23800000.0
2009-03-05 13:47:00,49.554,49.559,49.554,49.558,12800000.0
2009-03-05 13:48:00,49.562,49.562,49.541,49.541,12800000.0
2009-03-05 13:49:00,49.554,49.562,49.552,49.562,18000000.0
2009-03-05 13:50:00,49.57,49.595,49.57,49.595,11200000.0
2009-03-05 13:51:00,49.58,49.589,49.578,49.582,24000000.0
2009-03-05 13:52:00,49.601,49.608,49.59,49.59,12800000.0
2009-03-05 13:53:00,49.595,49.632,49.595,49.609,17600000.0
2009-03-05 13:54:00,49.625,49.63,49.625,49.63,26400000.0
2009-03-05 13:55:00,49.612,49.612,49.569,49.569,9600000.0
2009-03-05 13:56:00,49.546,49.546,49.504,49.544,14400000.0
2009-03-05 13:57:00,49.561,49.567,49.526,49.526,29200000.0
2009-03-05 13:58:00,49.529,49.53,49.513,49.513,14400000.0
2009-03-05 13:59:00,49.53,49.536,49.518,49.536,32000000.0
2009-03-05 14:00:00,49.538,49.574,49.53,49.567,48000000.0
2009-03-05 14:01:00,49.555,49.555,49.511,49.519,31400000.0
2009-03-05 14:02:00,49.506,49.508,49.484,49.487,14400000.0
2009-03-05 14:03:00,49.51,49.544,49.51,49.544,14400000.0
2009-03-05 14:04:00,49.561,49.57,49.561,49.568,11200000.0
2009-03-05 14:05:00,49.558,49.558,49.506,49.506,24000000.0
2009-03-05 14:06:00,49.489,49.501,49.489,49.496,36200000.0
2009-03-05 14:07:00,49.492,49.492,49.458,49.458,40000000.0
2009-03-05 14:08:00,49.458,49.481,49.458,49.478,8000000.0
2009-03-05 14:09:00,49.495,49.503,49.493,49.499,33600000.0
2009-03-05 14:10:00,49.487,49.487,49.475,49.475,33600000.0
2009-03-05 14:11:00,49.432,49.432,49.401,49.412,14800000.0
2009-03-05 14:12:00,49.406,49.415,49.392,49.408,27200000.0
2009-03-05 14:13:00,49.412,49.412,49.402,49.409,14400000.0
2009-03-05 14:14:00,49.426,49.429,49.417,49.417,12800000.0
2009-03-05 14:15:00,49.414,49.439,49.414,49.416,28800000.0
2009-03-05 14:16:00,49.401,49.418,49.401,49.411,25600000.0
2009-03-05 14:17:00,49.426,49.449,49.426,49.427,12800000.0
2009-03-05 14:18:00,49.435,49.46,49.435,49.46,16400000.0
2009-03-05 14:19:00,49.479,49.479,49.463,49.463,9600000.0
2009-03-05 14:20:00,49.459,49.474,49.458,49.474,26000000.0
2009-03-05 14:21:00,49.474,49.474,49.46,49.46,29200000.0
2009-03-05 14:22:00,49.454,49.466,49.399,49.399,24000000.0
2009-03-05 14:23:00,49.393,49.409,49.39,49.409,48000000.0
2009-03-05 14:24:00,49.389,49.389,49.359,49.359,12800000.0
2009-03-05 14:25:00,49.342,49.351,49.342,49.347,12800000.0
2009-03-05 14:26:00,49.371,49.396,49.371,49.396,12800000.0
2009-03-05 14:27:00,49.376,49.393,49.376,49.393,17600000.0
2009-03-05 14:28:00,49.399,49.408,49.391,49.404,11200000.0
2009-03-05 14:29:00,49.404,49.41,49.382,49.382,36800000.0
2009-03-05 14:30:00,49.374,49.384,49.368,49.384,22400000.0
2009-03-05 14:31:00,49.383,49.397,49.383,49.397,20800000.0
2009-03-05 14:32:00,49.433,49.438,49.432,49.437,39800000.0
2009-03-05 14:33:00,49.446,49.461,49.438,49.461,24000000.0
2009-03-05 14:34:00,49.484,49.489,49.469,49.489,33600000.0
2009-03-05 14:35:00,49.48,49.486,49.47,49.486,14400000.0
2009-03-05 14:36:00,49.514,49.534,49.51,49.534,12800000.0
2009-03-05 14:37:00,49.555,49.577,49.554,49.577,11200000.0
2009-03-05 14:38:00,49.581,49.594,49.559,49.559,56000000.0
2009-03-05 14:39:00,49.576,49.612,49.567,49.612,12800000.0
2009-03-05 14:40:00,49.6,49.609,49.573,49.573,14400000.0
2009-03-05 14:41:00,49.586,49.596,49.586,49.595,56000000.0
2009-03-05 14:42:00,49.615,49.622,49.611,49.619,12200000.0
2009-03-05 14:43:00,49.619,49.64,49.577,49.577,25600000.0
2009-03-05 14:44:00,49.566,49.566,49.554,49.556,11200000.0
2009-03-05 14:45:00,49.564,49.58,49.564,49.58,11200000.0
2009-03-05 14:46:00,49.614,49.649,49.614,49.649,11200000.0
2009-03-05 14:47:00,49.668,49.673,49.663,49.664,16000000.0
2009-03-05 14:48:00,49.649,49.649,49.606,49.606,19200000.0
2009-03-05 14:49:00,49.587,49.587,49.542,49.548,32400000.0
2009-03-05 14:50:00,49.539,49.543,49.536,49.543,28800000.0
2009-03-05 14:51:00,49.555,49.574,49.555,49.574,32000000.0
2009-03-05 14:52:00,49.578,49.582,49.57,49.57,12800000.0
2009-03-05 14:53:00,49.582,49.596,49.582,49.595,18000000.0
2009-03-05 14:54:00,49.585,49.591,49.575,49.575,12800000.0
2009-03-05 14:55:00,49.592,49.605,49.59,49.605,16000000.0
2009-03-05 14:56:00,49.606,49.613,49.598,49.613,12200000.0
2009-03-05 14:57:00,49.612,49.622,49.611,49.611,12800000.0
2009-03-05 14:58:00,49.62,49.62,49.605,49.62,17600000.0
2009-03-05 14:59:00,49.648,49.657,49.648,49.65,8000000.0
2009-03-05 15:00:00,49.642,49.642,49.607,49.614,14400000.0
2009-03-05 15:01:00,49.599,49.602,49.593,49.595,12800000.0
2009-03-05 15:02:00,49.608,49.624,49.604,49.618,27200000.0
2009-03-05 15:03:00,49.613,49.625,49.607,49.625,12800000.0
2009-03-05 15:04:00,49.631,49.639,49.625,49.63,24000000.0
2009-03-05 15:05:00,49.627,49.631,49.626,49.627,11200000.0
2009-03-05 15:06:00,49.621,49.621,49.609,49.609,11200000.0
2009-03-05 15:07:00,49.632,49.642,49.631,49.633,25600000.0
2009-03-05 15:08:00,49.642,49.689,49.642,49.689,22400000.0
2009-03-05 15:09:00,49.703,49.722,49.693,49.698,16000000.0
2009-03-05 15:10:00,49.705,49.729,49.705,49.719,40400000.0
2009-03-05 15:11:00,49.726,49.744,49.726,49.744,32000000.0
2009-03-05 15:12:00,49.746,49.746,49.733,49.733,30400000.0
2009-03-05 15:13:00,49.73,49.73,49.71,49.71,44800000.0
2009-03-05 15:14:00,49.717,49.717,49.707,49.709,35200000.0
2009-03-05 15:15:00,49.695,49.695,49.676,49.676,22400000.0
2009-03-05 15:16:00,49.68,49.695,49.665,49.695,36800000.0
2009-03-05 15:17:00,49.712,49.719,49.699,49.699,22400000.0
2009-03-05 15:18:00,49.705,49.711,49.705,49.707,22400000.0
2009-03-05 15:19:00,49.728,49.74,49.728,49.734,15400000.0
2009-03-05 15:20:00,49.755,49.755,49.72,49.722,24000000.0
2009-03-05 15:21:00,49.697,49.715,49.697,49.711,8000000.0
2009-03-05 15:22:00,49.713,49.713,49.691,49.698,14400000.0
2009-03-05 15:23:00,49.691,49.697,49.679,49.697,48000000.0
2009-03-05 15:24:00,49.691,49.705,49.69,49.703,25600000.0
2009-03-05 15:25:00,49.689,49.696,49.687,49.692,27200000.0
2009-03-05 15:26:00,49.695,49.696,49.684,49.684,40000000.0
2009-03-05 15:27:00,49.683,49.685,49.671,49.671,28800000.0
2009-03-05 15:28:00,49.672,49.672,49.652,49.652,69800000.0
2009-03-05 15:29:00,49.654,49.654,49.54,49.622,45800000.0
2009-03-05 15:30:00,49.523,49.647,49.487,49.568,115200000.0
2009-03-05 15:31:00,49.677,49.693,49.677,49.678,60800000.0
2009-03-05 15:32:00,49.68,49.712,49.68,49.712,29800000.0
2009-03-05 15:33:00,49.712,49.712,49.706,49.709,29800000.0
2009-03-05 15:34:00,49.676,49.676,49.638,49.642,22400000.0
2009-03-05 15:35:00,49.64,49.645,49.627,49.638,33600000.0
2009-03-05 15:36:00,49.637,49.637,49.607,49.607,31400000.0
2009-03-05 15:37:00,49.599,49.599,49.59,49.597,30400000.0
2009-03-05 15:38:00,49.587,49.587,49.575,49.578,59200000.0
2009-03-05 15:39:00,49.532,49.532,49.517,49.518,36200000.0
2009-03-05 15:40:00,49.515,49.52,49.494,49.494,35200000.0
2009-03-05 15:41:00,49.486,49.486,49.452,49.457,25600000.0
2009-03-05 15:42:00,49.433,49.439,49.431,49.431,43200000.0
2009-03-05 15:43:00,49.423,49.429,49.418,49.423,27200000.0
2009-03-05 15:44:00,49.417,49.435,49.412,49.435,27200000.0
2009-03-05 15:45:00,49.443,49.443,49.42,49.44,16000000.0
2009-03-05 15:46:00,49.432,49.437,49.432,49.435,14400000.0
2009-03-05 15:47:00,49.438,49.451,49.438,49.451,29800000.0
2009-03-05 15:48:00,49.469,49.476,49.454,49.461,27200000.0
2009-03-05 15:49:00,49.461,49.465,49.453,49.461,11200000.0
2009-03-05 15:50:00,49.461,49.461,49.451,49.456,25600000.0
2009-03-05 15:51:00,49.433,49.433,49.419,49.43,43200000.0
2009-03-05 15:52:00,49.437,49.437,49.426,49.434,20800000.0
2009-03-05 15:53:00,49.469,49.478,49.468,49.478,24400000.0
2009-03-05 15:54:00,49.474,49.49,49.465,49.465,28800000.0
2009-03-05 15:55:00,49.468,49.482,49.468,49.476,23400000.0
2009-03-05 15:56:00,49.473,49.515,49.473,49.475,51200000.0
2009-03-05 15:57:00,49.467,49.481,49.467,49.477,12800000.0
2009-03-05 15:58:00,49.484,49.512,49.484,49.512,19200000.0
2009-03-05 15:59:00,49.528,49.529,49.518,49.52,36800000.0
2009-03-05 16:00:00,49.518,49.518,49.493,49.503,51200000.0
2009-03-05 16:01:00,49.496,49.522,49.496,49.522,41000000.0
2009-03-05 16:02:00,49.527,49.527,49.512,49.512,22400000.0
2009-03-05 16:03:00,49.506,49.506,49.491,49.491,64000000.0
2009-03-05 16:04:00,49.502,49.517,49.495,49.517,45200000.0
2009-03-05 16:05:00,49.514,49.514,49.489,49.495,48000000.0
2009-03-05 16:06:00,49.506,49.529,49.497,49.497,35200000.0
2009-03-05 16:07:00,49.476,49.482,49.469,49.481,32000000.0
2009-03-05 16:08:00,49.46,49.473,49.458,49.46,44800000.0
2009-03-05 16:09:00,49.45,49.459,49.392,49.392,44800000.0
2009-03-05 16:10:00,49.341,49.341,49.311,49.311,41600000.0
2009-03-05 16:11:00,49.304,49.308,49.299,49.306,14400000.0
2009-03-05 16:12:00,49.3,49.3,49.221,49.221,56400000.0
2009-03-05 16:13:00,49.199,49.241,49.194,49.241,11200000.0
2009-03-05 16:14:00,49.271,49.293,49.251,49.293,49600000.0
2009-03-05 16:15:00,49.314,49.335,49.314,49.335,58600000.0
2009-03-05 16:16:00,49.339,49.355,49.339,49.355,17600000.0
2009-03-05 16:17:00,49.356,49.381,49.356,49.381,38400000.0
2009-03-05 16:18:00,49.393,49.446,49.393,49.446,38200000.0
2009-03-05 16:19:00,49.46,49.472,49.46,49.472,22400000.0
2009-03-05 16:20:00,49.462,49.477,49.46,49.477,11200000.0
2009-03-05 16:21:00,49.485,49.512,49.485,49.512,27200000.0
2009-03-05 16:22:00,49.503,49.51,49.42,49.42,41600000.0
2009-03-05 16:23:00,49.412,49.412,49.397,49.397,42600000.0
2009-03-05 16:24:00,49.394,49.409,49.394,49.399,17600000.0
2009-03-05 16:25:00,49.415,49.417,49.402,49.413,33600000.0
2009-03-05 16:26:00,49.417,49.426,49.409,49.415,17600000.0
2009-03-05 16:27:00,49.437,49.47,49.437,49.454,35200000.0
2009-03-05 16:28:00,49.463,49.481,49.463,49.477,27200000.0
2009-03-05 16:29:00,49.498,49.52,49.498,49.52,11600000.0
2009-03-05 16:30:00,49.508,49.523,49.501,49.523,42600000.0
2009-03-05 16:31:00,49.493,49.493,49.479,49.483,41600000.0
2009-03-05 16:32:00,49.48,49.488,49.471,49.472,12800000.0
2009-03-05 16:33:00,49.455,49.467,49.454,49.461,26600000.0
2009-03-05 16:34:00,49.474,49.493,49.474,49.491,35200000.0
2009-03-05 16:35:00,49.516,49.535,49.513,49.535,52800000.0
2009-03-05 16:36:00,49.511,49.528,49.504,49.528,51200000.0
2009-03-05 16:37:00,49.528,49.543,49.527,49.543,42000000.0
2009-03-05 16:38:00,49.551,49.594,49.551,49.594,40000000.0
2009-03-05 16:39:00,49.609,49.609,49.572,49.584,35600000.0
2009-03-05 16:40:00,49.603,49.643,49.603,49.643,56000000.0
2009-03-05 16:41:00,49.653,49.66,49.642,49.657,73600000.0
2009-03-05 16:42:00,49.667,49.667,49.645,49.645,54800000.0
2009-03-05 16:43:00,49.62,49.638,49.611,49.638,17600000.0
2009-03-05 16:44:00,49.622,49.622,49.563,49.563,11200000.0
2009-03-05 16:45:00,49.581,49.607,49.581,49.604,57600000.0
2009-03-05 16:46:00,49.613,49.621,49.595,49.615,12800000.0
2009-03-05 16:47:00,49.636,49.656,49.636,49.649,70400000.0
2009-03-05 16:48:00,49.646,49.658,49.643,49.647,52800000.0
2009-03-05 16:49:00,49.649,49.649,49.625,49.632,36800000.0
2009-03-05 16:50:00,49.646,49.663,49.644,49.656,75200000.0
2009-03-05 16:51:00,49.654,49.666,49.651,49.666,32000000.0
2009-03-05 16:52:00,49.662,49.668,49.662,49.668,46400000.0
2009-03-05 16:53:00,49.66,49.661,49.65,49.652,30800000.0
2009-03-05 16:54:00,49.669,49.669,49.653,49.66,11600000.0
2009-03-05 16:55:00,49.668,49.67,49.641,49.641,27200000.0
2009-03-05 16:56:00,49.66,49.667,49.64,49.64,37200000.0
2009-03-05 16:57:00,49.629,49.633,49.623,49.633,19200000.0
2009-03-05 16:58:00,49.643,49.643,49.61,49.61,12800000.0
2009-03-05 16:59:00,49.605,49.615,49.602,49.612,51200000.0
2009-03-05 17:00:00,49.62,49.652,49.616,49.616,49600000.0
2009-03-05 17:01:00,49.627,49.649,49.627,49.649,40400000.0
2009-03-05 17:02:00,49.665,49.665,49.627,49.627,33600000.0
2009-03-05 17:03:00,49.625,49.633,49.604,49.633,44800000.0
2009-03-05 17:04:00,49.66,49.691,49.659,49.691,41600000.0
2009-03-05 17:05:00,49.714,49.714,49.702,49.707,54400000.0
2009-03-05 17:06:00,49.702,49.702,49.672,49.68,57400000.0
2009-03-05 17:07:00,49.703,49.742,49.703,49.742,35200000.0
2009-03-05 17:08:00,49.733,49.733,49.683,49.683,68800000.0
2009-03-05 17:09:00,49.679,49.721,49.679,49.717,59200000.0
2009-03-05 17:10:00,49.732,49.732,49.681,49.681,26400000.0
2009-03-05 17:11:00,49.687,49.715,49.682,49.682,38400000.0
2009-03-05 17:12:00,49.671,49.673,49.662,49.673,25600000.0
2009-03-05 17:13:00,49.655,49.655,49.622,49.641,28800000.0
2009-03-05 17:14:00,49.632,49.632,49.623,49.623,22400000.0
2009-03-05 17:15:00,49.595,49.595,49.574,49.574,19200000.0
2009-03-05 17:16:00,49.555,49.577,49.555,49.574,9600000.0
2009-03-05 17:17:00,49.579,49.594,49.579,49.592,38400000.0
2009-03-05 17:18:00,49.594,49.601,49.591,49.594,57600000.0
2009-03-05 17:19:00,49.581,49.601,49.58,49.601,24000000.0
2009-03-05 17:20:00,49.597,49.604,49.597,49.6,16000000.0
2009-03-05 17:21:00,49.586,49.586,49.484,49.484,28800000.0
2009-03-05 17:22:00,49.479,49.479,49.42,49.42,19200000.0
2009-03-05 17:23:00,49.387,49.4,49.387,49.4,11200000.0
2009-03-05 17:24:00,49.369,49.369,49.291,49.291,12800000.0
2009-03-05 17:25:00,49.297,49.335,49.297,49.335,17600000.0
2009-03-05 17:26:00,49.329,49.4,49.329,49.4,35200000.0
2009-03-05 17:27:00,49.437,49.437,49.398,49.398,46400000.0
2009-03-05 17:28:00,49.416,49.439,49.416,49.433,32400000.0
2009-03-05 17:29:00,49.469,49.541,49.469,49.541,27200000.0
2009-03-05 17:30:00,49.55,49.55,49.481,49.481,9600000.0
2009-03-05 17:31:00,49.445,49.45,49.41,49.45,88000000.0
2009-03-05 17:32:00,49.482,49.513,49.482,49.513,52800000.0
2009-03-05 17:33:00,49.517,49.517,49.475,49.475,36800000.0
2009-03-05 17:34:00,49.462,49.486,49.456,49.467,63400000.0
2009-03-05 17:35:00,49.461,49.493,49.461,49.475,43600000.0
2009-03-05 17:36:00,49.473,49.49,49.472,49.472,33600000.0
2009-03-05 17:37:00,49.453,49.453,49.297,49.297,15400000.0
2009-03-05 17:38:00,49.277,49.325,49.277,49.325,35200000.0
2009-03-05 17:39:00,49.364,49.413,49.364,49.387,16000000.0
2009-03-05 17:40:00,49.389,49.394,49.376,49.394,75200000.0
2009-03-05 17:41:00,49.438,49.494,49.438,49.483,12800000.0
2009-03-05 17:42:00,49.441,49.445,49.423,49.423,12800000.0
2009-03-05 17:43:00,49.41,49.444,49.41,49.441,17600000.0
2009-03-05 17:44:00,49.44,49.444,49.423,49.423,30800000.0
2009-03-05 17:45:00,49.397,49.398,49.382,49.398,30400000.0
2009-03-05 17:46:00,49.414,49.428,49.414,49.419,41600000.0
2009-03-05 17:47:00,49.402,49.437,49.396,49.437,57600000.0
2009-03-05 17:48:00,49.425,49.445,49.406,49.406,57600000.0
2009-03-05 17:49:00,49.408,49.409,49.387,49.402,46400000.0
2009-03-05 17:50:00,49.422,49.426,49.421,49.425,12800000.0
2009-03-05 17:51:00,49.419,49.428,49.418,49.423,49000000.0
2009-03-05 17:52:00,49.421,49.425,49.409,49.409,43200000.0
2009-03-05 17:53:00,49.402,49.402,49.366,49.366,33600000.0
2009-03-05 17:54:00,49.354,49.364,49.343,49.364,38400000.0
2009-03-05 17:55:00,49.398,49.399,49.378,49.379,40400000.0
2009-03-05 17:56:00,49.378,49.385,49.373,49.385,44200000.0
2009-03-05 17:57:00,49.384,49.384,49.352,49.352,37200000.0
2009-03-05 17:58:00,49.321,49.321,49.303,49.319,17600000.0
2009-03-05 17:59:00,49.31,49.322,49.29,49.292,62400000.0
2009-03-05 18:00:00,49.28,49.322,49.28,49.322,51200000.0
2009-03-05 18:01:00,49.329,49.341,49.32,49.341,32400000.0
2009-03-05 18:02:00,49.338,49.341,49.332,49.341,24000000.0
2009-03-05 18:03:00,49.359,49.404,49.359,49.404,37200000.0
2009-03-05 18:04:00,49.405,49.405,49.389,49.389,33600000.0
2009-03-05 18:05:00,49.394,49.396,49.387,49.396,12800000.0
2009-03-05 18:06:00,49.394,49.394,49.343,49.355,30400000.0
2009-03-05 18:07:00,49.329,49.357,49.329,49.357,11200000.0
2009-03-05 18:08:00,49.351,49.351,49.292,49.292,84600000.0
2009-03-05 18:09:00,49.295,49.295,49.271,49.281,33600000.0
2009-03-05 18:10:00,49.273,49.289,49.257,49.289,16000000.0
2009-03-05 18:11:00,49.304,49.317,49.295,49.317,9600000.0
2009-03-05 18:12:00,49.344,49.373,49.344,49.373,12800000.0
2009-03-05 18:13:00,49.362,49.368,49.355,49.364,26600000.0
2009-03-05 18:14:00,49.365,49.385,49.365,49.384,19200000.0
2009-03-05 18:15:00,49.392,49.392,49.306,49.306,29800000.0
2009-03-05 18:16:00,49.27,49.281,49.263,49.268,54800000.0
2009-03-05 18:17:00,49.278,49.282,49.271,49.275,43200000.0
2009-03-05 18:18:00,49.262,49.262,49.257,49.257,30400000.0
2009-03-05 18:19:00,49.246,49.246,49.238,49.246,46400000.0
2009-03-05 18:20:00,49.22,49.232,49.22,49.228,43200000.0
2009-03-05 18:21:00,49.222,49.222,49.209,49.21,12800000.0
2009-03-05 18:22:00,49.211,49.227,49.209,49.219,33600000.0
2009-03-05 18:23:00,49.248,49.257,49.243,49.253,45800000.0
2009-03-05 18:24:00,49.24,49.262,49.239,49.262,52800000.0
2009-03-05 18:25:00,49.277,49.277,49.206,49.206,33600000.0
2009-03-05 18:26:00,49.177,49.188,49.17,49.17,30400000.0
2009-03-05 18:27:00,49.154,49.154,49.125,49.125,33600000.0
2009-03-05 18:28:00,49.117,49.118,49.097,49.097,12800000.0
2009-03-05 18:29:00,49.092,49.102,49.092,49.101,25600000.0
2009-03-05 18:30:00,49.102,49.105,49.094,49.105,36800000.0
2009-03-05 18:31:00,49.094,49.101,49.09,49.09,11200000.0
2009-03-05 18:32:00,49.076,49.1,49.076,49.1,70400000.0
2009-03-05 18:33:00,49.12,49.131,49.109,49.109,32400000.0
2009-03-05 18:34:00,49.106,49.169,49.106,49.169,18600000.0
2009-03-05 18:35:00,49.216,49.216,49.201,49.207,43200000.0
2009-03-05 18:36:00,49.229,49.229,49.205,49.21,68800000.0
2009-03-05 18:37:00,49.226,49.275,49.226,49.275,36800000.0
2009-03-05 18:38:00,49.276,49.291,49.276,49.291,49000000.0
2009-03-05 18:39:00,49.32,49.34,49.32,49.338,76800000.0
2009-03-05 18:40:00,49.342,49.342,49.309,49.309,65600000.0
2009-03-05 18:41:00,49.291,49.291,49.239,49.247,72000000.0
2009-03-05 18:42:00,49.248,49.248,49.225,49.243,79200000.0
2009-03-05 18:43:00,49.249,49.249,49.235,49.236,49400000.0
2009-03-05 18:44:00,49.259,49.266,49.258,49.264,30400000.0
2009-03-05 18:45:00,49.259,49.275,49.243,49.275,12800000.0
2009-03-05 18:46:00,49.294,49.308,49.292,49.308,12800000.0
2009-03-05 18:47:00,49.302,49.306,49.28,49.28,13800000.0
2009-03-05 18:48:00,49.28,49.282,49.274,49.277,29200000.0
2009-03-05 18:49:00,49.253,49.276,49.253,49.276,24000000.0
2009-03-05 18:50:00,49.267,49.277,49.258,49.258,46200000.0
2009-03-05 18:51:00,49.25,49.25,49.23,49.23,12800000.0
2009-03-05 18:52:00,49.248,49.259,49.247,49.25,19200000.0
2009-03-05 18:53:00,49.254,49.256,49.241,49.241,30400000.0
2009-03-05 18:54:00,49.207,49.207,49.189,49.189,18600000.0
2009-03-05 18:55:00,49.167,49.171,49.157,49.16,22800000.0
2009-03-05 18:56:00,49.16,49.16,49.146,49.148,16000000.0
2009-03-05 18:57:00,49.175,49.237,49.175,49.237,19200000.0
2009-03-05 18:58:00,49.243,49.246,49.231,49.231,32000000.0
2009-03-05 18:59:00,49.224,49.24,49.216,49.24,32000000.0
2009-03-05 19:00:00,49.254,49.302,49.254,49.302,14400000.0
2009-03-05 19:01:00,49.297,49.336,49.297,49.333,19600000.0
2009-03-05 19:02:00,49.345,49.359,49.345,49.359,43200000.0
2009-03-05 19:03:00,49.345,49.345,49.329,49.33,14400000.0
2009-03-05 19:04:00,49.316,49.316,49.285,49.285,17600000.0
2009-03-05 19:05:00,49.279,49.279,49.275,49.275,22400000.0
2009-03-05 19:06:00,49.276,49.279,49.264,49.278,55400000.0
2009-03-05 19:07:00,49.256,49.281,49.256,49.263,35200000.0
2009-03-05 19:08:00,49.301,49.316,49.301,49.316,22400000.0
2009-03-05 19:09:00,49.305,49.312,49.295,49.305,12800000.0
2009-03-05 19:10:00,49.287,49.292,49.287,49.292,8000000.0
2009-03-05 19:11:00,49.277,49.277,49.219,49.219,30400000.0
2009-03-05 19:12:00,49.229,49.239,49.229,49.23,23400000.0
2009-03-05 19:13:00,49.206,49.209,49.2,49.209,9600000.0
2009-03-05 19:14:00,49.208,49.218,49.208,49.214,12800000.0
2009-03-05 19:15:00,49.211,49.226,49.211,49.219,9600000.0
2009-03-05 19:16:00,49.225,49.233,49.215,49.226,12800000.0
2009-03-05 19:17:00,49.215,49.225,49.214,49.225,14400000.0
2009-03-05 19:18:00,49.214,49.214,49.206,49.211,32000000.0
2009-03-05 19:19:00,49.224,49.237,49.224,49.233,11200000.0
2009-03-05 19:20:00,49.228,49.236,49.222,49.233,14400000.0
2009-03-05 19:21:00,49.241,49.293,49.241,49.293,17000000.0
2009-03-05 19:22:00,49.308,49.311,49.294,49.307,14400000.0
2009-03-05 19:23:00,49.307,49.307,49.286,49.289,16000000.0
2009-03-05 19:24:00,49.286,49.286,49.261,49.272,48400000.0
2009-03-05 19:25:00,49.265,49.276,49.265,49.276,11200000.0
2009-03-05 19:26:00,49.27,49.27,49.264,49.267,40400000.0
2009-03-05 19:27:00,49.265,49.286,49.265,49.286,14400000.0
2009-03-05 19:28:00,49.293,49.293,49.268,49.268,12800000.0
2009-03-05 19:29:00,49.283,49.284,49.275,49.282,12800000.0
2009-03-05 19:30:00,49.268,49.276,49.268,49.274,11200000.0
2009-03-05 19:31:00,49.271,49.283,49.27,49.283,12200000.0
2009-03-05 19:32:00,49.291,49.291,49.279,49.279,11200000.0
2009-03-05 19:33:00,49.294,49.306,49.294,49.306,11200000.0
2009-03-05 19:34:00,49.309,49.316,49.299,49.299,12800000.0
2009-03-05 19:35:00,49.291,49.301,49.289,49.299,17600000.0
2009-03-05 19:36:00,49.301,49.301,49.29,49.294,16000000.0
2009-03-05 19:37:00,49.276,49.29,49.276,49.29,11200000.0
2009-03-05 19:38:00,49.289,49.289,49.277,49.277,9600000.0
2009-03-05 19:39:00,49.276,49.288,49.276,49.282,12800000.0
2009-03-05 19:40:00,49.263,49.291,49.263,49.285,11200000.0
2009-03-05 19:41:00,49.298,49.314,49.298,49.314,11200000.0
2009-03-05 19:42:00,49.322,49.332,49.322,49.328,11200000.0
2009-03-05 19:43:00,49.325,49.326,49.319,49.319,19200000.0
2009-03-05 19:44:00,49.321,49.331,49.318,49.327,11200000.0
2009-03-05 19:45:00,49.332,49.332,49.282,49.294,15400000.0
2009-03-05 19:46:00,49.285,49.289,49.285,49.285,14400000.0
2009-03-05 19:47:00,49.275,49.275,49.249,49.249,17600000.0
2009-03-05 19:48:00,49.217,49.243,49.209,49.209,12800000.0
2009-03-05 19:49:00,49.217,49.217,49.183,49.183,30400000.0
2009-03-05 19:50:00,49.175,49.175,49.173,49.173,12800000.0
2009-03-05 19:51:00,49.159,49.178,49.159,49.172,12800000.0
2009-03-05 19:52:00,49.158,49.173,49.153,49.173,16000000.0
2009-03-05 19:53:00,49.175,49.194,49.175,49.194,12800000.0
2009-03-05 19:54:00,49.192,49.199,49.186,49.186,12800000.0
2009-03-05 19:55:00,49.188,49.191,49.172,49.172,11200000.0
2009-03-05 19:56:00,49.132,49.134,49.12,49.12,9600000.0
2009-03-05 19:57:00,49.113,49.113,49.102,49.104,13200000.0
2009-03-05 19:58:00,49.106,49.109,49.104,49.104,11200000.0
2009-03-05 19:59:00,49.113,49.13,49.113,49.129,12800000.0
2009-03-05 20:00:00,49.131,49.145,49.131,49.14,17600000.0
2009-03-05 20:01:00,49.133,49.133,49.119,49.119,11200000.0
2009-03-05 20:02:00,49.118,49.129,49.118,49.122,17600000.0
2009-03-05 20:03:00,49.123,49.131,49.123,49.129,8000000.0
2009-03-05 20:04:00,49.126,49.14,49.116,49.116,30400000.0
2009-03-05 20:05:00,49.107,49.107,49.093,49.105,12800000.0
2009-03-05 20:06:00,49.112,49.126,49.112,49.126,11200000.0
2009-03-05 20:07:00,49.13,49.154,49.13,49.153,9600000.0
2009-03-05 20:08:00,49.144,49.155,49.139,49.15,37800000.0
2009-03-05 20:09:00,49.171,49.2,49.171,49.192,11200000.0
2009-03-05 20:10:00,49.2,49.233,49.2,49.23,16000000.0
2009-03-05 20:11:00,49.234,49.249,49.226,49.243,11200000.0
2009-03-05 20:12:00,49.246,49.248,49.238,49.248,8000000.0
2009-03-05 20:13:00,49.249,49.266,49.249,49.26,27200000.0
2009-03-05 20:14:00,49.262,49.271,49.206,49.271,9600000.0
2009-03-05 20:15:00,49.257,49.279,49.257,49.266,8000000.0
2009-03-05 20:16:00,49.264,49.266,49.248,49.256,28800000.0
2009-03-05 20:17:00,49.25,49.25,49.233,49.246,33600000.0
2009-03-05 20:18:00,49.26,49.26,49.247,49.247,32000000.0
2009-03-05 20:19:00,49.248,49.249,49.242,49.249,11200000.0
2009-03-05 20:20:00,49.251,49.256,49.242,49.256,19200000.0
2009-03-05 20:21:00,49.253,49.26,49.242,49.251,16000000.0
2009-03-05 20:22:00,49.232,49.232,49.2,49.2,9600000.0
2009-03-05 20:23:00,49.197,49.197,49.157,49.157,12800000.0
2009-03-05 20:24:00,49.148,49.15,49.146,49.146,8000000.0
2009-03-05 20:25:00,49.143,49.153,49.143,49.152,11200000.0
2009-03-05 20:26:00,49.141,49.15,49.14,49.143,16000000.0
2009-03-05 20:27:00,49.13,49.13,49.104,49.104,12800000.0
2009-03-05 20:28:00,49.101,49.11,49.097,49.11,11200000.0
2009-03-05 20:29:00,49.121,49.123,49.036,49.12,16400000.0
2009-03-05 20:30:00,49.137,49.156,49.137,49.154,27200000.0
2009-03-05 20:31:00,49.143,49.151,49.143,49.15,12800000.0
2009-03-05 20:32:00,49.155,49.155,49.146,49.15,12800000.0
2009-03-05 20:33:00,49.148,49.153,49.14,49.145,12800000.0
2009-03-05 20:34:00,49.14,49.146,49.139,49.139,11200000.0
2009-03-05 20:35:00,49.138,49.148,49.132,49.132,11200000.0
2009-03-05 20:36:00,49.15,49.156,49.138,49.142,16000000.0
2009-03-05 20:37:00,49.143,49.144,49.138,49.138,12800000.0
2009-03-05 20:38:00,49.135,49.135,49.123,49.126,13200000.0
2009-03-05 20:39:00,49.132,49.161,49.132,49.153,14400000.0
2009-03-05 20:40:00,49.144,49.171,49.144,49.171,12000000.0
2009-03-05 20:41:00,49.178,49.192,49.177,49.192,11200000.0
2009-03-05 20:42:00,49.203,49.216,49.199,49.206,11200000.0
2009-03-05 20:43:00,49.205,49.221,49.203,49.212,14400000.0
2009-03-05 20:44:00,49.198,49.199,49.168,49.168,11200000.0
2009-03-05 20:45:00,49.16,49.16,49.151,49.159,12800000.0
2009-03-05 20:46:00,49.168,49.168,49.154,49.159,14400000.0
2009-03-05 20:47:00,49.16,49.163,49.155,49.155,8000000.0
2009-03-05 20:48:00,49.168,49.169,49.164,49.166,18000000.0
2009-03-05 20:49:00,49.153,49.163,49.15,49.157,18600000.0
2009-03-05 20:50:00,49.153,49.163,49.145,49.145,16000000.0
2009-03-05 20:51:00,49.104,49.147,49.104,49.147,29200000.0
2009-03-05 20:52:00,49.145,49.164,49.145,49.159,12800000.0
2009-03-05 20:53:00,49.155,49.157,49.142,49.142,16000000.0
2009-03-05 20:54:00,49.124,49.153,49.124,49.144,12800000.0
2009-03-05 20:55:00,49.173,49.182,49.169,49.182,12800000.0
2009-03-05 20:56:00,49.153,49.153,49.118,49.118,12800000.0
2009-03-05 20:57:00,49.134,49.163,49.134,49.15,12800000.0
2009-03-05 20:58:00,49.151,49.172,49.149,49.159,16000000.0
2009-03-05 20:59:00,49.205,49.211,49.205,49.211,11200000.0
2009-03-05 21:00:00,49.19,49.19,49.149,49.166,17600000.0
2009-03-05 21:01:00,49.133,49.138,49.131,49.131,11200000.0
2009-03-05 21:02:00,49.145,49.147,49.137,49.137,16000000.0
2009-03-05 21:03:00,49.128,49.128,49.121,49.124,8000000.0
2009-03-05 21:04:00,49.126,49.131,49.117,49.125,9600000.0
2009-03-05 21:05:00,49.128,49.128,49.085,49.095,14400000.0
2009-03-05 21:06:00,49.111,49.123,49.027,49.123,14400000.0
2009-03-05 21:07:00,49.111,49.111,49.088,49.111,14400000.0
2009-03-05 21:08:00,49.121,49.128,49.118,49.121,16000000.0
2009-03-05 21:09:00,49.126,49.137,49.126,49.131,11200000.0
2009-03-05 21:10:00,49.116,49.116,49.077,49.077,8000000.0
2009-03-05 21:11:00,49.079,49.094,49.071,49.076,12800000.0
2009-03-05 21:12:00,49.074,49.095,49.074,49.095,13200000.0
2009-03-05 21:13:00,49.086,49.092,49.074,49.074,16000000.0
2009-03-05 21:14:00,49.04,49.07,49.04,49.07,12800000.0
2009-03-05 21:15:00,49.074,49.092,49.074,49.077,11200000.0
2009-03-05 21:16:00,49.085,49.1,49.085,49.1,19200000.0
2009-03-05 21:17:00,49.11,49.117,49.104,49.111,14400000.0
2009-03-05 21:18:00,49.108,49.119,49.108,49.11,11200000.0
2009-03-05 21:19:00,49.116,49.123,49.114,49.114,17600000.0
2009-03-05 21:20:00,49.095,49.103,49.089,49.089,14400000.0
2009-03-05 21:21:00,49.076,49.076,49.051,49.052,8000000.0
2009-03-05 21:22:00,49.019,49.032,49.019,49.03,12800000.0
2009-03-05 21:23:00,49.028,49.05,49.028,49.05,12800000.0
2009-03-05 21:24:00,49.044,49.044,48.964,48.964,11200000.0
2009-03-05 21:25:00,48.963,48.98,48.963,48.98,17600000.0
2009-03-05 21:26:00,48.977,48.977,48.948,48.956,24000000.0
2009-03-05 21:27:00,48.945,48.945,48.937,48.945,22400000.0
2009-03-05 21:28:00,48.941,48.976,48.938,48.976,11600000.0
2009-03-05 21:29:00,48.962,48.962,48.952,48.961,27200000.0
2009-03-05 21:30:00,48.973,49.006,48.973,49.006,12800000.0
2009-03-05 21:31:00,49.015,49.023,49.015,49.022,16000000.0
2009-03-05 21:32:00,49.022,49.022,48.999,48.999,8000000.0
2009-03-05 21:33:00,49.002,49.011,49.0,49.006,10600000.0
2009-03-05 21:34:00,49.02,49.02,49.009,49.012,7400000.0
2009-03-05 21:35:00,49.035,49.075,49.035,49.075,14400000.0
2009-03-05 21:36:00,49.088,49.091,49.079,49.082,11200000.0
2009-03-05 21:37:00,49.081,49.113,49.063,49.113,15400000.0
2009-03-05 21:38:00,49.109,49.109,49.087,49.087,14400000.0
2009-03-05 21:39:00,49.08,49.08,49.063,49.068,12800000.0
2009-03-05 21:40:00,49.056,49.057,49.053,49.055,9600000.0
2009-03-05 21:41:00,48.97,49.065,48.97,49.061,11200000.0
2009-03-05 21:42:00,49.069,49.071,49.055,49.055,12800000.0
2009-03-05 21:43:00,49.067,49.067,49.062,49.066,8000000.0
2009-03-05 21:44:00,49.075,49.075,49.057,49.063,17600000.0
2009-03-05 21:45:00,49.053,49.053,49.04,49.04,17600000.0
2009-03-05 21:46:00,49.012,49.075,49.012,49.074,14400000.0
2009-03-05 21:47:00,49.032,49.032,48.971,48.971,11200000.0
2009-03-05 21:48:00,48.991,48.996,48.989,48.991,35600000.0
2009-03-05 21:49:00,48.986,48.986,48.953,48.953,11200000.0
2009-03-05 21:50:00,48.964,48.971,48.956,48.969,12800000.0
2009-03-05 21:51:00,48.974,48.978,48.962,48.965,17600000.0
2009-03-05 21:52:00,48.978,48.981,48.959,48.959,11200000.0
2009-03-05 21:53:00,48.944,48.944,48.929,48.929,11200000.0
2009-03-05 21:54:00,48.94,48.94,48.931,48.936,11200000.0
2009-03-05 21:55:00,48.931,48.946,48.931,48.937,12800000.0
2009-03-05 21:56:00,48.934,48.934,48.923,48.923,12800000.0
2009-03-05 21:57:00,48.923,48.923,48.901,48.903,17600000.0
2009-03-05 21:58:00,48.89,48.923,48.89,48.923,8000000.0
2009-03-05 21:59:00,48.927,48.93,48.896,48.896,8000000.0
2009-03-05 22:00:00,48.873,48.884,48.873,48.874,17600000.0
2009-03-05 22:01:00,48.853,48.856,48.853,48.855,11200000.0
2009-03-05 22:02:00,48.851,48.872,48.851,48.872,11200000.0
2009-03-05 22:03:00,48.869,48.872,48.866,48.866,17600000.0
2009-03-05 22:04:00,48.873,48.877,48.87,48.874,16000000.0
2009-03-05 22:05:00,48.88,48.887,48.877,48.877,11200000.0
2009-03-05 22:06:00,48.874,48.897,48.868,48.897,12800000.0
2009-03-05 22:07:00,48.906,48.935,48.906,48.935,16000000.0
2009-03-05 22:08:00,48.964,49.0,48.964,48.986,16000000.0
2009-03-05 22:09:00,48.98,48.995,48.973,48.974,12200000.0
2009-03-05 22:10:00,48.966,48.966,48.955,48.955,22400000.0
2009-03-05 22:11:00,48.953,48.959,48.951,48.955,11200000.0
2009-03-05 22:12:00,48.951,48.966,48.951,48.966,12800000.0
2009-03-05 22:13:00,48.957,48.989,48.956,48.981,12800000.0
2009-03-05 22:14:00,48.99,48.998,48.99,48.992,12800000.0
2009-03-05 22:15:00,48.997,49.006,48.995,49.006,14400000.0
2009-03-05 22:16:00,49.002,49.011,49.001,49.005,17600000.0
2009-03-05 22:17:00,48.986,48.988,48.971,48.971,19200000.0
2009-03-05 22:18:00,48.969,48.975,48.969,48.975,11200000.0
2009-03-05 22:19:00,48.976,48.977,48.965,48.968,13200000.0
2009-03-05 22:20:00,48.966,48.975,48.963,48.967,12800000.0
2009-03-05 22:21:00,48.971,48.978,48.96,48.978,9600000.0
2009-03-05 22:22:00,48.975,48.975,48.931,48.931,12800000.0
2009-03-05 22:23:00,48.91,48.91,48.896,48.896,12800000.0
2009-03-05 22:24:00,48.9,48.907,48.9,48.907,11200000.0
2009-03-05 22:25:00,48.906,48.906,48.891,48.891,16000000.0
2009-03-05 22:26:00,48.868,48.868,48.83,48.83,11200000.0
2009-03-05 22:27:00,48.832,48.832,48.825,48.829,12800000.0
2009-03-05 22:28:00,48.83,48.846,48.829,48.838,11200000.0
2009-03-05 22:29:00,48.848,48.869,48.844,48.866,16000000.0
2009-03-05 22:30:00,48.871,48.886,48.871,48.886,17600000.0
2009-03-05 22:31:00,48.879,48.889,48.879,48.881,11200000.0
2009-03-05 22:32:00,48.89,48.89,48.856,48.856,12800000.0
2009-03-05 22:33:00,48.842,48.842,48.813,48.813,11200000.0
2009-03-05 22:34:00,48.788,48.808,48.788,48.789,12200000.0
2009-03-05 22:35:00,48.783,48.809,48.774,48.774,12800000.0
2009-03-05 22:36:00,48.737,48.744,48.737,48.741,43200000.0
2009-03-05 22:37:00,48.74,48.74,48.722,48.736,25600000.0
2009-03-05 22:38:00,48.763,48.773,48.758,48.767,17600000.0
2009-03-05 22:39:00,48.763,48.771,48.763,48.767,9600000.0
2009-03-05 22:40:00,48.759,48.765,48.753,48.759,17600000.0
2009-03-05 22:41:00,48.756,48.77,48.752,48.77,11200000.0
2009-03-05 22:42:00,48.765,48.797,48.765,48.797,14400000.0
2009-03-05 22:43:00,48.794,48.798,48.755,48.758,16000000.0
2009-03-05 22:44:00,48.744,48.755,48.742,48.755,12800000.0
2009-03-05 22:45:00,48.765,48.765,48.754,48.759,16000000.0
2009-03-05 22:46:00,48.72,48.72,48.675,48.679,11200000.0
2009-03-05 22:47:00,48.665,48.724,48.665,48.724,17600000.0
2009-03-05 22:48:00,48.743,48.765,48.708,48.712,11200000.0
2009-03-05 22:49:00,48.704,48.704,48.678,48.685,12800000.0
2009-03-05 22:50:00,48.703,48.703,48.656,48.656,7400000.0
2009-03-05 22:51:00,48.63,48.63,48.603,48.623,9600000.0
2009-03-05 22:52:00,48.621,48.638,48.62,48.638,11200000.0
2009-03-05 22:53:00,48.635,48.66,48.631,48.658,17400000.0
2009-03-05 22:54:00,48.664,48.664,48.624,48.624,12800000.0
2009-03-05 22:55:00,48.646,48.656,48.638,48.656,12800000.0
2009-03-05 22:56:00,48.649,48.662,48.639,48.662,9600000.0
2009-03-05 22:57:00,48.682,48.716,48.66,48.66,17600000.0
2009-03-05 22:58:00,48.646,48.65,48.64,48.642,14400000.0
2009-03-05 22:59:00,48.66,48.669,48.66,48.661,8000000.0
2009-03-05 23:00:00,48.666,48.678,48.656,48.678,17600000.0
2009-03-05 23:01:00,48.682,48.682,48.672,48.672,8000000.0
2009-03-05 23:02:00,48.675,48.698,48.675,48.69,17600000.0
2009-03-05 23:03:00,48.698,48.709,48.694,48.709,16000000.0
2009-03-05 23:04:00,48.717,48.725,48.716,48.723,11200000.0
2009-03-05 23:05:00,48.712,48.712,48.69,48.69,33600000.0
2009-03-05 23:06:00,48.685,48.685,48.669,48.669,12800000.0
2009-03-05 23:07:00,48.659,48.671,48.659,48.671,12800000.0
2009-03-05 23:08:00,48.666,48.675,48.666,48.666,16000000.0
2009-03-05 23:09:00,48.665,48.666,48.652,48.652,17600000.0
2009-03-05 23:10:00,48.656,48.656,48.644,48.647,12800000.0
2009-03-05 23:11:00,48.651,48.651,48.641,48.644,11200000.0
2009-03-05 23:12:00,48.652,48.665,48.649,48.662,8000000.0
2009-03-05 23:13:00,48.672,48.682,48.672,48.682,12800000.0
2009-03-05 23:14:00,48.689,48.701,48.689,48.7,11200000.0
2009-03-05 23:15:00,48.703,48.715,48.7,48.715,11200000.0
2009-03-05 23:16:00,48.719,48.732,48.708,48.732,17600000.0
2009-03-05 23:17:00,48.75,48.84,48.75,48.84,11200000.0
2009-03-05 23:18:00,48.871,48.878,48.869,48.873,11200000.0
2009-03-05 23:19:00,48.871,48.871,48.845,48.855,12800000.0
2009-03-05 23:20:00,48.854,48.863,48.843,48.863,13800000.0
2009-03-05 23:21:00,48.848,48.863,48.844,48.844,9600000.0
2009-03-05 23:22:00,48.813,48.833,48.813,48.827,11200000.0
2009-03-05 23:23:00,48.833,48.852,48.833,48.852,11200000.0
2009-03-05 23:24:00,48.848,48.848,48.834,48.838,11200000.0
2009-03-05 23:25:00,48.843,48.847,48.839,48.843,14400000.0
2009-03-05 23:26:00,48.844,48.844,48.832,48.837,12800000.0
2009-03-05 23:27:00,48.833,48.839,48.833,48.839,8000000.0
2009-03-05 23:28:00,48.846,48.858,48.84,48.858,16000000.0
2009-03-05 23:29:00,48.863,48.863,48.842,48.842,11200000.0
2009-03-05 23:30:00,48.852,48.852,48.828,48.828,16000000.0
2009-03-05 23:31:00,48.815,48.827,48.813,48.818,12800000.0
2009-03-05 23:32:00,48.82,48.84,48.82,48.835,17600000.0
2009-03-05 23:33:00,48.843,48.843,48.832,48.84,12800000.0
2009-03-05 23:34:00,48.853,48.853,48.839,48.839,8000000.0
2009-03-05 23:35:00,48.829,48.829,48.819,48.819,16000000.0
2009-03-05 23:36:00,48.831,48.836,48.831,48.836,12200000.0
2009-03-05 23:37:00,48.84,48.846,48.838,48.84,12800000.0
2009-03-05 23:38:00,48.834,48.85,48.834,48.843,11200000.0
2009-03-05 23:39:00,48.851,48.863,48.85,48.863,12800000.0
2009-03-05 23:40:00,48.879,48.879,48.856,48.867,35200000.0
2009-03-05 23:41:00,48.872,48.894,48.872,48.889,12800000.0
2009-03-05 23:42:00,48.896,48.896,48.877,48.879,17600000.0
2009-03-05 23:43:00,48.874,48.888,48.874,48.888,8400000.0
2009-03-05 23:44:00,48.892,48.892,48.882,48.882,16000000.0
2009-03-05 23:45:00,48.86,48.86,48.843,48.858,11200000.0
2009-03-05 23:46:00,48.846,48.863,48.839,48.863,17600000.0
2009-03-05 23:47:00,48.863,48.863,48.845,48.845,12800000.0
2009-03-05 23:48:00,48.839,48.854,48.839,48.853,8000000.0
2009-03-05 23:49:00,48.854,48.864,48.848,48.858,16000000.0
2009-03-05 23:50:00,48.862,48.868,48.853,48.868,11200000.0
2009-03-05 23:51:00,48.867,48.868,48.854,48.867,12800000.0
2009-03-05 23:52:00,48.871,48.882,48.871,48.877,12800000.0
2009-03-05 23:53:00,48.873,48.877,48.87,48.87,9600000.0
2009-03-05 23:54:00,48.874,48.881,48.851,48.877,14400000.0
2009-03-05 23:55:00,48.877,48.877,48.844,48.853,12800000.0
2009-03-05 23:56:00,48.884,48.909,48.802,48.802,11600000.0
2009-03-05 23:57:00,48.895,48.897,48.887,48.894,12800000.0
2009-03-05 23:58:00,48.881,48.893,48.867,48.893,11200000.0
2009-03-05 23:59:00,48.882,48.882,48.852,48.853,11200000.0
2009-03-06 00:00:00,48.812,48.823,48.812,48.815,17600000.0
2009-03-06 00:01:00,48.821,48.821,48.789,48.79,12800000.0
2009-03-06 00:02:00,48.772,48.778,48.75,48.766,10600000.0
2009-03-06 00:03:00,48.765,48.772,48.756,48.772,12800000.0
2009-03-06 00:04:00,48.755,48.776,48.755,48.767,9600000.0
2009-03-06 00:05:00,48.769,48.776,48.76,48.776,11200000.0
2009-03-06 00:06:00,48.772,48.781,48.772,48.773,11200000.0
2009-03-06 00:07:00,48.771,48.772,48.753,48.753,12800000.0
2009-03-06 00:08:00,48.741,48.765,48.741,48.759,12200000.0
2009-03-06 00:09:00,48.765,48.769,48.761,48.761,12800000.0
2009-03-06 00:10:00,48.76,48.76,48.745,48.754,12800000.0
2009-03-06 00:11:00,48.735,48.744,48.731,48.74,16000000.0
2009-03-06 00:12:00,48.735,48.738,48.731,48.737,12800000.0
2009-03-06 00:13:00,48.743,48.747,48.743,48.743,12800000.0
2009-03-06 00:14:00,48.755,48.755,48.744,48.744,14800000.0
2009-03-06 00:15:00,48.747,48.758,48.746,48.755,29200000.0
2009-03-06 00:16:00,48.758,48.763,48.755,48.756,14400000.0
2009-03-06 00:17:00,48.757,48.773,48.751,48.753,17600000.0
2009-03-06 00:18:00,48.757,48.759,48.754,48.757,12200000.0
2009-03-06 00:19:00,48.756,48.756,48.751,48.751,12800000.0
2009-03-06 00:20:00,48.725,48.74,48.725,48.74,17600000.0
2009-03-06 00:21:00,48.755,48.76,48.753,48.759,12800000.0
2009-03-06 00:22:00,48.745,48.756,48.742,48.742,17600000.0
2009-03-06 00:23:00,48.747,48.768,48.747,48.768,8000000.0
2009-03-06 00:24:00,48.784,48.784,48.76,48.771,14400000.0
2009-03-06 00:25:00,48.766,48.775,48.755,48.775,16000000.0
2009-03-06 00:26:00,48.774,48.776,48.771,48.771,12800000.0
2009-03-06 00:27:00,48.755,48.785,48.755,48.785,8000000.0
2009-03-06 00:28:00,48.769,48.783,48.769,48.783,32000000.0
2009-03-06 00:29:00,48.782,48.782,48.772,48.777,12800000.0
2009-03-06 00:30:00,48.767,48.79,48.767,48.79,11200000.0
2009-03-06 00:31:00,48.799,48.804,48.792,48.804,11200000.0
2009-03-06 00:32:00,48.802,48.818,48.802,48.818,12800000.0
2009-03-06 00:33:00,48.809,48.812,48.802,48.802,12800000.0
2009-03-06 00:34:00,48.827,48.827,48.815,48.816,19200000.0
2009-03-06 00:35:00,48.807,48.807,48.792,48.801,28800000.0
2009-03-06 00:36:00,48.807,48.813,48.801,48.801,17600000.0
2009-03-06 00:37:00,48.806,48.806,48.793,48.793,12800000.0
2009-03-06 00:38:00,48.79,48.795,48.781,48.786,17600000.0
2009-03-06 00:39:00,48.783,48.783,48.775,48.775,12800000.0
2009-03-06 00:40:00,48.777,48.78,48.77,48.775,16000000.0
2009-03-06 00:41:00,48.765,48.775,48.763,48.766,12800000.0
2009-03-06 00:42:00,48.758,48.773,48.758,48.766,12800000.0
2009-03-06 00:43:00,48.75,48.763,48.75,48.758,11200000.0
2009-03-06 00:44:00,48.721,48.743,48.721,48.743,8000000.0
2009-03-06 00:45:00,48.748,48.755,48.744,48.749,11200000.0
2009-03-06 00:46:00,48.734,48.753,48.734,48.749,14400000.0
2009-03-06 00:47:00,48.756,48.756,48.733,48.733,12800000.0
2009-03-06 00:48:00,48.763,48.768,48.75,48.75,12800000.0
2009-03-06 00:49:00,48.742,48.749,48.737,48.748,16000000.0
2009-03-06 00:50:00,48.754,48.761,48.753,48.76,11200000.0
2009-03-06 00:51:00,48.768,48.776,48.763,48.776,17600000.0
2009-03-06 00:52:00,48.777,48.777,48.749,48.749,11200000.0
2009-03-06 00:53:00,48.766,48.77,48.759,48.767,8000000.0
2009-03-06 00:54:00,48.77,48.776,48.77,48.77,8000000.0
2009-03-06 00:55:00,48.76,48.769,48.758,48.758,28800000.0
2009-03-06 00:56:00,48.763,48.769,48.761,48.767,12800000.0
2009-03-06 00:57:00,48.767,48.773,48.759,48.773,12800000.0
2009-03-06 00:58:00,48.769,48.776,48.769,48.773,12800000.0
2009-03-06 00:59:00,48.755,48.755,48.743,48.746,11200000.0
2009-03-06 01:00:00,48.749,48.755,48.74,48.751,16000000.0
2009-03-06 01:01:00,48.752,48.758,48.746,48.757,14400000.0
2009-03-06 01:02:00,48.757,48.757,48.753,48.754,11200000.0
2009-03-06 01:03:00,48.749,48.76,48.748,48.759,22400000.0
2009-03-06 01:04:00,48.787,48.793,48.783,48.783,13200000.0
2009-03-06 01:05:00,48.792,48.798,48.792,48.798,12800000.0
2009-03-06 01:06:00,48.802,48.802,48.737,48.799,12200000.0
2009-03-06 01:07:00,48.803,48.806,48.797,48.806,11200000.0
2009-03-06 01:08:00,48.817,48.832,48.808,48.809,16000000.0
2009-03-06 01:09:00,48.814,48.819,48.81,48.819,16000000.0
2009-03-06 01:10:00,48.813,48.825,48.811,48.811,9600000.0
2009-03-06 01:11:00,48.819,48.819,48.814,48.818,11200000.0
2009-03-06 01:12:00,48.817,48.818,48.816,48.817,8000000.0
2009-03-06 01:13:00,48.821,48.825,48.819,48.819,17600000.0
2009-03-06 01:14:00,48.821,48.823,48.813,48.813,9600000.0
2009-03-06 01:15:00,48.814,48.828,48.814,48.827,17600000.0
2009-03-06 01:16:00,48.833,48.833,48.821,48.821,25600000.0
2009-03-06 01:17:00,48.818,48.824,48.812,48.824,12800000.0
2009-03-06 01:18:00,48.834,48.854,48.834,48.854,12800000.0
2009-03-06 01:19:00,48.815,48.841,48.815,48.841,11200000.0
2009-03-06 01:20:00,48.866,48.867,48.86,48.864,19200000.0
2009-03-06 01:21:00,48.829,48.829,48.818,48.819,11200000.0
2009-03-06 01:22:00,48.854,48.859,48.849,48.857,12800000.0
2009-03-06 01:23:00,48.861,48.873,48.857,48.873,16000000.0
2009-03-06 01:24:00,48.879,48.887,48.877,48.885,12200000.0
2009-03-06 01:25:00,48.889,48.907,48.889,48.907,11200000.0
2009-03-06 01:26:00,48.907,48.907,48.893,48.893,11200000.0
2009-03-06 01:27:00,48.896,48.897,48.884,48.887,15400000.0
2009-03-06 01:28:00,48.863,48.868,48.853,48.868,14400000.0
2009-03-06 01:29:00,48.883,48.891,48.88,48.883,16000000.0
2009-03-06 01:30:00,48.856,48.866,48.856,48.866,11600000.0
2009-03-06 01:31:00,48.853,48.875,48.853,48.861,16000000.0
2009-03-06 01:32:00,48.874,48.879,48.874,48.878,12800000.0
2009-03-06 01:33:00,48.875,48.884,48.872,48.881,11200000.0
2009-03-06 01:34:00,48.877,48.891,48.877,48.891,23400000.0
2009-03-06 01:35:00,48.89,48.904,48.89,48.898,12800000.0
2009-03-06 01:36:00,48.885,48.892,48.879,48.879,10600000.0
2009-03-06 01:37:00,48.889,48.896,48.885,48.886,16000000.0
2009-03-06 01:38:00,48.886,48.891,48.873,48.878,17600000.0
2009-03-06 01:39:00,48.878,48.878,48.865,48.865,14400000.0
2009-03-06 01:40:00,48.864,48.864,48.847,48.847,9600000.0
2009-03-06 01:41:00,48.87,48.899,48.87,48.899,12800000.0
2009-03-06 01:42:00,48.898,48.922,48.898,48.922,10600000.0
2009-03-06 01:43:00,48.932,48.937,48.932,48.936,8000000.0
2009-03-06 01:44:00,48.941,48.941,48.934,48.94,11200000.0
2009-03-06 01:45:00,48.957,48.962,48.957,48.96,12800000.0
2009-03-06 01:46:00,48.941,48.975,48.941,48.975,16000000.0
2009-03-06 01:47:00,48.97,48.98,48.97,48.975,11200000.0
2009-03-06 01:48:00,48.978,48.988,48.964,48.988,12800000.0
2009-03-06 01:49:00,48.986,48.989,48.981,48.985,12800000.0
2009-03-06 01:50:00,48.979,48.986,48.979,48.985,14400000.0
2009-03-06 01:51:00,48.969,48.974,48.964,48.974,18000000.0
2009-03-06 01:52:00,48.978,48.978,48.969,48.969,20800000.0
2009-03-06 01:53:00,48.957,48.972,48.957,48.972,17600000.0
2009-03-06 01:54:00,48.974,48.982,48.974,48.982,12800000.0
2009-03-06 01:55:00,48.968,48.971,48.965,48.971,11200000.0
2009-03-06 01:56:00,48.959,48.959,48.946,48.952,12800000.0
2009-03-06 01:57:00,48.948,48.948,48.932,48.938,19200000.0
2009-03-06 01:58:00,48.919,48.919,48.895,48.895,11200000.0
2009-03-06 01:59:00,48.894,48.903,48.888,48.903,11600000.0
2009-03-06 02:00:00,48.9,48.921,48.9,48.921,11200000.0
2009-03-06 02:01:00,48.937,48.95,48.934,48.95,17600000.0
2009-03-06 02:02:00,48.94,48.95,48.94,48.944,11200000.0
2009-03-06 02:03:00,48.954,48.959,48.95,48.953,16000000.0
2009-03-06 02:04:00,48.954,48.954,48.938,48.938,11200000.0
2009-03-06 02:05:00,48.941,48.946,48.934,48.946,12800000.0
2009-03-06 02:06:00,48.941,48.955,48.939,48.955,14400000.0
2009-03-06 02:07:00,48.953,48.956,48.949,48.952,12800000.0
2009-03-06 02:08:00,48.956,48.956,48.929,48.93,17600000.0
2009-03-06 02:09:00,48.935,48.94,48.929,48.94,16000000.0
2009-03-06 02:10:00,48.933,48.948,48.929,48.948,16000000.0
2009-03-06 02:11:00,48.948,48.948,48.902,48.91,12800000.0
2009-03-06 02:12:00,48.895,48.913,48.89,48.913,18000000.0
2009-03-06 02:13:00,48.9,48.9,48.888,48.895,11200000.0
2009-03-06 02:14:00,48.897,48.924,48.897,48.924,10600000.0
2009-03-06 02:15:00,48.927,48.934,48.92,48.928,10600000.0
2009-03-06 02:16:00,48.933,48.95,48.933,48.941,11200000.0
2009-03-06 02:17:00,48.969,49.014,48.969,49.014,9600000.0
2009-03-06 02:18:00,49.014,49.033,49.014,49.033,12800000.0
2009-03-06 02:19:00,49.081,49.105,49.081,49.102,12800000.0
2009-03-06 02:20:00,49.066,49.083,48.979,49.083,12200000.0
2009-03-06 02:21:00,49.091,49.091,49.085,49.085,8000000.0
2009-03-06 02:22:00,49.081,49.09,49.068,49.068,14400000.0
2009-03-06 02:23:00,49.053,49.098,49.053,49.096,12800000.0
2009-03-06 02:24:00,49.124,49.126,49.09,49.09,11200000.0
2009-03-06 02:25:00,49.099,49.099,49.084,49.086,17600000.0
2009-03-06 02:26:00,49.087,49.097,49.083,49.092,12800000.0
2009-03-06 02:27:00,49.104,49.128,49.104,49.128,11200000.0
2009-03-06 02:28:00,49.16,49.165,49.154,49.161,12800000.0
2009-03-06 02:29:00,49.148,49.157,49.139,49.157,11200000.0
2009-03-06 02:30:00,49.154,49.154,49.114,49.114,12800000.0
2009-03-06 02:31:00,49.103,49.103,49.094,49.096,12800000.0
2009-03-06 02:32:00,49.094,49.1,49.091,49.091,11200000.0
2009-03-06 02:33:00,49.104,49.111,49.091,49.111,11200000.0
2009-03-06 02:34:00,49.116,49.129,49.116,49.129,9600000.0
2009-03-06 02:35:00,49.138,49.153,49.138,49.152,12800000.0
2009-03-06 02:36:00,49.15,49.163,49.15,49.155,12800000.0
2009-03-06 02:37:00,49.159,49.161,49.15,49.15,12800000.0
2009-03-06 02:38:00,49.156,49.162,49.149,49.158,17600000.0
2009-03-06 02:39:00,49.173,49.246,49.172,49.246,16000000.0
2009-03-06 02:40:00,49.246,49.252,49.232,49.233,16000000.0
2009-03-06 02:41:00,49.213,49.236,49.213,49.233,11200000.0
2009-03-06 02:42:00,49.249,49.249,49.23,49.235,11200000.0
2009-03-06 02:43:00,49.249,49.301,49.249,49.296,11200000.0
2009-03-06 02:44:00,49.314,49.329,49.312,49.326,11200000.0
2009-03-06 02:45:00,49.32,49.32,49.265,49.265,11200000.0
2009-03-06 02:46:00,49.259,49.267,49.254,49.267,11200000.0
2009-03-06 02:47:00,49.263,49.266,49.255,49.256,12800000.0
2009-03-06 02:48:00,49.261,49.315,49.21,49.21,11200000.0
2009-03-06 02:49:00,49.294,49.326,49.294,49.326,17000000.0
2009-03-06 02:50:00,49.312,49.314,49.281,49.314,12800000.0
2009-03-06 02:51:00,49.331,49.331,49.282,49.282,11200000.0
2009-03-06 02:52:00,49.272,49.292,49.272,49.292,11200000.0
2009-03-06 02:53:00,49.305,49.313,49.303,49.303,11200000.0
2009-03-06 02:54:00,49.306,49.313,49.289,49.289,12800000.0
2009-03-06 02:55:00,49.296,49.299,49.29,49.29,11200000.0
2009-03-06 02:56:00,49.274,49.281,49.263,49.263,11200000.0
2009-03-06 02:57:00,49.266,49.281,49.262,49.281,11200000.0
2009-03-06 02:58:00,49.284,49.285,49.208,49.208,11200000.0
2009-03-06 02:59:00,49.279,49.279,49.268,49.269,11200000.0
2009-03-06 03:00:00,49.245,49.245,49.234,49.239,12800000.0
2009-03-06 03:01:00,49.239,49.239,49.22,49.22,11600000.0
2009-03-06 03:02:00,49.223,49.233,49.221,49.224,17600000.0
2009-03-06 03:03:00,49.219,49.225,49.215,49.219,14400000.0
2009-03-06 03:04:00,49.203,49.216,49.203,49.209,11200000.0
2009-03-06 03:05:00,49.208,49.22,49.208,49.22,16000000.0
2009-03-06 03:06:00,49.217,49.22,49.21,49.21,16000000.0
2009-03-06 03:07:00,49.219,49.219,49.203,49.203,13200000.0
2009-03-06 03:08:00,49.192,49.192,49.176,49.182,10600000.0
2009-03-06 03:09:00,49.174,49.183,49.173,49.183,11200000.0
2009-03-06 03:10:00,49.193,49.193,49.171,49.18,16000000.0
2009-03-06 03:11:00,49.186,49.2,49.186,49.2,8000000.0
2009-03-06 03:12:00,49.23,49.235,49.227,49.229,10600000.0
2009-03-06 03:13:00,49.222,49.223,49.212,49.212,16000000.0
2009-03-06 03:14:00,49.201,49.201,49.17,49.18,16000000.0
2009-03-06 03:15:00,49.185,49.185,49.179,49.182,9000000.0
2009-03-06 03:16:00,49.18,49.18,49.173,49.177,12800000.0
2009-03-06 03:17:00,49.186,49.19,49.174,49.19,11200000.0
2009-03-06 03:18:00,49.181,49.189,49.173,49.173,11200000.0
2009-03-06 03:19:00,49.181,49.183,49.174,49.174,12800000.0
2009-03-06 03:20:00,49.197,49.21,49.187,49.21,11200000.0
2009-03-06 03:21:00,49.222,49.222,49.209,49.217,14400000.0
2009-03-06 03:22:00,49.22,49.221,49.217,49.218,14400000.0
2009-03-06 03:23:00,49.214,49.22,49.214,49.22,13200000.0
2009-03-06 03:24:00,49.223,49.227,49.22,49.227,11200000.0
2009-03-06 03:25:00,49.213,49.221,49.211,49.217,17600000.0
2009-03-06 03:26:00,49.223,49.232,49.21,49.232,11200000.0
2009-03-06 03:27:00,49.201,49.206,49.19,49.19,14800000.0
2009-03-06 03:28:00,49.185,49.185,49.165,49.167,12800000.0
2009-03-06 03:29:00,49.155,49.163,49.153,49.157,12800000.0
2009-03-06 03:30:00,49.158,49.163,49.143,49.15,14400000.0
2009-03-06 03:31:00,49.147,49.158,49.147,49.158,12800000.0
2009-03-06 03:32:00,49.171,49.202,49.171,49.202,12800000.0
2009-03-06 03:33:00,49.227,49.256,49.227,49.256,11200000.0
2009-03-06 03:34:00,49.265,49.268,49.25,49.255,11200000.0
2009-03-06 03:35:00,49.242,49.242,49.228,49.229,17600000.0
2009-03-06 03:36:00,49.221,49.231,49.221,49.227,12800000.0
2009-03-06 03:37:00,49.235,49.239,49.229,49.229,17600000.0
2009-03-06 03:38:00,49.236,49.236,49.22,49.22,11200000.0
2009-03-06 03:39:00,49.214,49.223,49.158,49.214,14400000.0
2009-03-06 03:40:00,49.223,49.247,49.219,49.229,11200000.0
2009-03-06 03:41:00,49.235,49.243,49.234,49.242,11200000.0
2009-03-06 03:42:00,49.253,49.258,49.252,49.257,12800000.0
2009-03-06 03:43:00,49.258,49.258,49.241,49.244,11600000.0
2009-03-06 03:44:00,49.241,49.246,49.241,49.246,11200000.0
2009-03-06 03:45:00,49.248,49.256,49.248,49.255,11200000.0
2009-03-06 03:46:00,49.252,49.252,49.24,49.241,12800000.0
2009-03-06 03:47:00,49.235,49.235,49.226,49.228,11200000.0
2009-03-06 03:48:00,49.233,49.235,49.23,49.235,11200000.0
2009-03-06 03:49:00,49.237,49.237,49.215,49.222,12800000.0
2009-03-06 03:50:00,49.211,49.211,49.162,49.162,12800000.0
2009-03-06 03:51:00,49.154,49.159,49.15,49.154,12800000.0
2009-03-06 03:52:00,49.147,49.147,49.129,49.132,16000000.0
2009-03-06 03:53:00,49.122,49.122,49.108,49.116,11200000.0
2009-03-06 03:54:00,49.11,49.121,49.104,49.121,12800000.0
2009-03-06 03:55:00,49.137,49.142,49.12,49.131,14400000.0
2009-03-06 03:56:00,49.131,49.138,49.125,49.138,11200000.0
2009-03-06 03:57:00,49.147,49.154,49.147,49.148,13200000.0
2009-03-06 03:58:00,49.162,49.174,49.162,49.174,11200000.0
2009-03-06 03:59:00,49.174,49.174,49.151,49.152,12800000.0
2009-03-06 04:00:00,49.15,49.161,49.139,49.139,14400000.0
2009-03-06 04:01:00,49.125,49.136,49.121,49.126,11200000.0
2009-03-06 04:02:00,49.112,49.112,49.096,49.106,12800000.0
2009-03-06 04:03:00,49.109,49.129,49.109,49.128,12800000.0
2009-03-06 04:04:00,49.127,49.14,49.127,49.138,12800000.0
2009-03-06 04:05:00,49.171,49.179,49.169,49.169,10600000.0
2009-03-06 04:06:00,49.181,49.184,49.171,49.171,14400000.0
2009-03-06 04:07:00,49.17,49.173,49.16,49.164,14400000.0
2009-03-06 04:08:00,49.174,49.174,49.172,49.173,12800000.0
2009-03-06 04:09:00,49.169,49.177,49.165,49.165,11200000.0
2009-03-06 04:10:00,49.177,49.184,49.172,49.184,17600000.0
2009-03-06 04:11:00,49.175,49.179,49.158,49.158,12800000.0
2009-03-06 04:12:00,49.181,49.181,49.151,49.151,12800000.0
2009-03-06 04:13:00,49.16,49.166,49.156,49.156,11200000.0
2009-03-06 04:14:00,49.137,49.137,49.114,49.114,16000000.0
2009-03-06 04:15:00,49.135,49.139,49.133,49.139,13200000.0
2009-03-06 04:16:00,49.138,49.138,49.113,49.12,11200000.0
2009-03-06 04:17:00,49.123,49.126,49.118,49.121,14400000.0
2009-03-06 04:18:00,49.118,49.127,49.116,49.119,13800000.0
2009-03-06 04:19:00,49.132,49.134,49.113,49.114,12800000.0
2009-03-06 04:20:00,49.119,49.119,49.108,49.108,12200000.0
2009-03-06 04:21:00,49.113,49.113,49.102,49.112,11200000.0
2009-03-06 04:22:00,49.114,49.123,49.111,49.123,16000000.0
2009-03-06 04:23:00,49.121,49.121,49.102,49.109,12800000.0
2009-03-06 04:24:00,49.111,49.111,49.097,49.104,12800000.0
2009-03-06 04:25:00,49.116,49.122,49.107,49.122,14400000.0
2009-03-06 04:26:00,49.12,49.12,49.114,49.117,12800000.0
2009-03-06 04:27:00,49.123,49.127,49.112,49.123,17600000.0
2009-03-06 04:28:00,49.116,49.12,49.1,49.12,11200000.0
2009-03-06 04:29:00,49.122,49.127,49.121,49.122,12800000.0
2009-03-06 04:30:00,49.115,49.127,49.115,49.121,11200000.0
2009-03-06 04:31:00,49.124,49.124,49.11,49.117,12800000.0
2009-03-06 04:32:00,49.116,49.116,49.098,49.114,16000000.0
2009-03-06 04:33:00,49.111,49.112,49.102,49.102,16000000.0
2009-03-06 04:34:00,49.112,49.112,49.013,49.095,11200000.0
2009-03-06 04:35:00,49.096,49.096,49.088,49.09,12800000.0
2009-03-06 04:36:00,49.084,49.1,49.084,49.094,11200000.0
2009-03-06 04:37:00,49.095,49.107,49.092,49.104,12800000.0
2009-03-06 04:38:00,49.091,49.12,49.091,49.12,12800000.0
2009-03-06 04:39:00,49.118,49.126,49.108,49.122,12800000.0
2009-03-06 04:40:00,49.08,49.108,49.08,49.105,12800000.0
2009-03-06 04:41:00,49.118,49.123,49.115,49.121,12800000.0
2009-03-06 04:42:00,49.125,49.135,49.116,49.116,17600000.0
2009-03-06 04:43:00,49.117,49.119,49.109,49.119,12800000.0
2009-03-06 04:44:00,49.12,49.126,49.117,49.117,12800000.0
2009-03-06 04:45:00,49.112,49.112,49.098,49.104,17600000.0
2009-03-06 04:46:00,49.104,49.123,49.104,49.123,8000000.0
2009-03-06 04:47:00,49.13,49.135,49.13,49.131,8000000.0
2009-03-06 04:48:00,49.135,49.135,49.118,49.124,17600000.0
2009-03-06 04:49:00,49.131,49.138,49.131,49.138,8000000.0
2009-03-06 04:50:00,49.137,49.137,49.133,49.134,11200000.0
2009-03-06 04:51:00,49.142,49.146,49.135,49.135,11200000.0
2009-03-06 04:52:00,49.123,49.137,49.117,49.129,12800000.0
2009-03-06 04:53:00,49.123,49.137,49.123,49.136,17600000.0
2009-03-06 04:54:00,49.134,49.139,49.116,49.134,11200000.0
2009-03-06 04:55:00,49.139,49.147,49.137,49.147,11200000.0
2009-03-06 04:56:00,49.14,49.14,49.125,49.135,17600000.0
2009-03-06 04:57:00,49.126,49.147,49.126,49.144,12800000.0
2009-03-06 04:58:00,49.137,49.144,49.137,49.14,11200000.0
2009-03-06 04:59:00,49.142,49.147,49.135,49.147,12800000.0
2009-03-06 05:00:00,49.157,49.161,49.144,49.158,11200000.0
2009-03-06 05:01:00,49.158,49.171,49.158,49.169,14400000.0
2009-03-06 05:02:00,49.171,49.188,49.171,49.175,11200000.0
2009-03-06 05:03:00,49.174,49.197,49.166,49.197,12800000.0
2009-03-06 05:04:00,49.167,49.195,49.167,49.195,12800000.0
2009-03-06 05:05:00,49.192,49.193,49.182,49.182,11200000.0
2009-03-06 05:06:00,49.19,49.197,49.187,49.189,11200000.0
2009-03-06 05:07:00,49.192,49.198,49.176,49.19,14400000.0
2009-03-06 05:08:00,49.196,49.2,49.193,49.197,12800000.0
2009-03-06 05:09:00,49.208,49.212,49.208,49.211,9600000.0
2009-03-06 05:10:00,49.213,49.216,49.199,49.201,11600000.0
2009-03-06 05:11:00,49.199,49.215,49.199,49.215,12800000.0
2009-03-06 05:12:00,49.224,49.227,49.217,49.222,12800000.0
2009-03-06 05:13:00,49.205,49.205,49.197,49.2,12800000.0
2009-03-06 05:14:00,49.2,49.207,49.198,49.205,12800000.0
2009-03-06 05:15:00,49.2,49.213,49.185,49.204,16000000.0
2009-03-06 05:16:00,49.199,49.199,49.187,49.187,11200000.0
2009-03-06 05:17:00,49.18,49.193,49.18,49.193,11200000.0
2009-03-06 05:18:00,49.185,49.193,49.179,49.19,12800000.0
2009-03-06 05:19:00,49.175,49.175,49.144,49.144,16000000.0
2009-03-06 05:20:00,49.194,49.194,49.188,49.191,11200000.0
2009-03-06 05:21:00,49.191,49.196,49.177,49.177,17600000.0
2009-03-06 05:22:00,49.192,49.193,49.178,49.185,16000000.0
2009-03-06 05:23:00,49.186,49.203,49.186,49.199,12800000.0
2009-03-06 05:24:00,49.217,49.234,49.217,49.234,6400000.0
2009-03-06 05:25:00,49.243,49.243,49.231,49.235,12800000.0
2009-03-06 05:26:00,49.228,49.232,49.22,49.232,12800000.0
2009-03-06 05:27:00,49.23,49.232,49.224,49.226,12800000.0
2009-03-06 05:28:00,49.196,49.209,49.196,49.205,11200000.0
2009-03-06 05:29:00,49.202,49.205,49.197,49.197,12800000.0
2009-03-06 05:30:00,49.193,49.193,49.178,49.18,14400000.0
2009-03-06 05:31:00,49.171,49.19,49.168,49.19,17600000.0
2009-03-06 05:32:00,49.189,49.197,49.17,49.17,9600000.0
2009-03-06 05:33:00,49.165,49.167,49.152,49.167,11200000.0
2009-03-06 05:34:00,49.165,49.165,49.139,49.149,17600000.0
2009-03-06 05:35:00,49.141,49.144,49.127,49.13,12800000.0
2009-03-06 05:36:00,49.131,49.131,49.116,49.129,12800000.0
2009-03-06 05:37:00,49.129,49.129,49.122,49.126,11600000.0
2009-03-06 05:38:00,49.129,49.129,49.116,49.125,12800000.0
2009-03-06 05:39:00,49.115,49.115,49.108,49.114,11200000.0
2009-03-06 05:40:00,49.118,49.126,49.118,49.125,14400000.0
2009-03-06 05:41:00,49.133,49.137,49.133,49.133,12800000.0
2009-03-06 05:42:00,49.117,49.126,49.108,49.108,11200000.0
2009-03-06 05:43:00,49.135,49.135,49.124,49.135,12800000.0
2009-03-06 05:44:00,49.139,49.155,49.139,49.154,12800000.0
2009-03-06 05:45:00,49.152,49.166,49.152,49.164,16000000.0
2009-03-06 05:46:00,49.168,49.187,49.168,49.177,16000000.0
2009-03-06 05:47:00,49.166,49.166,49.152,49.158,11200000.0
2009-03-06 05:48:00,49.156,49.169,49.156,49.168,14400000.0
2009-03-06 05:49:00,49.154,49.165,49.154,49.165,17600000.0
2009-03-06 05:50:00,49.164,49.168,49.158,49.158,11200000.0
2009-03-06 05:51:00,49.168,49.176,49.165,49.17,11200000.0
2009-03-06 05:52:00,49.173,49.18,49.164,49.18,12800000.0
2009-03-06 05:53:00,49.172,49.181,49.172,49.181,17600000.0
2009-03-06 05:54:00,49.183,49.189,49.183,49.185,12800000.0
2009-03-06 05:55:00,49.175,49.175,49.091,49.091,11200000.0
2009-03-06 05:56:00,49.193,49.205,49.19,49.197,11200000.0
2009-03-06 05:57:00,49.209,49.209,49.198,49.205,12800000.0
2009-03-06 05:58:00,49.176,49.192,49.176,49.183,12800000.0
2009-03-06 05:59:00,49.206,49.223,49.206,49.221,12800000.0
2009-03-06 06:00:00,49.219,49.245,49.219,49.233,14400000.0
2009-03-06 06:01:00,49.237,49.266,49.237,49.266,16400000.0
2009-03-06 06:02:00,49.256,49.256,49.235,49.235,12800000.0
2009-03-06 06:03:00,49.234,49.242,49.227,49.227,12800000.0
2009-03-06 06:04:00,49.205,49.214,49.203,49.207,11200000.0
2009-03-06 06:05:00,49.202,49.203,49.19,49.198,14400000.0
2009-03-06 06:06:00,49.203,49.206,49.196,49.206,17600000.0
2009-03-06 06:07:00,49.205,49.208,49.197,49.208,12800000.0
2009-03-06 06:08:00,49.201,49.208,49.116,49.202,12200000.0
2009-03-06 06:09:00,49.202,49.21,49.202,49.203,11200000.0
2009-03-06 06:10:00,49.202,49.217,49.202,49.217,14400000.0
2009-03-06 06:11:00,49.22,49.22,49.208,49.217,17600000.0
2009-03-06 06:12:00,49.162,49.206,49.162,49.206,12800000.0
2009-03-06 06:13:00,49.215,49.22,49.199,49.216,9600000.0
2009-03-06 06:14:00,49.21,49.234,49.21,49.234,14400000.0
2009-03-06 06:15:00,49.244,49.26,49.241,49.247,17600000.0
2009-03-06 06:16:00,49.28,49.291,49.278,49.281,17600000.0
2009-03-06 06:17:00,49.282,49.282,49.269,49.269,9600000.0
2009-03-06 06:18:00,49.259,49.26,49.252,49.252,14400000.0
2009-03-06 06:19:00,49.255,49.255,49.25,49.251,9600000.0
2009-03-06 06:20:00,49.258,49.258,49.251,49.252,12800000.0
2009-03-06 06:21:00,49.257,49.261,49.252,49.252,13200000.0
2009-03-06 06:22:00,49.257,49.265,49.257,49.262,12800000.0
2009-03-06 06:23:00,49.274,49.279,49.272,49.272,17600000.0
2009-03-06 06:24:00,49.275,49.292,49.275,49.289,11200000.0
2009-03-06 06:25:00,49.29,49.295,49.285,49.288,11200000.0
2009-03-06 06:26:00,49.278,49.286,49.276,49.279,11200000.0
2009-03-06 06:27:00,49.293,49.297,49.289,49.294,11200000.0
2009-03-06 06:28:00,49.308,49.327,49.3,49.308,11200000.0
2009-03-06 06:29:00,49.288,49.308,49.28,49.308,12800000.0
2009-03-06 06:30:00,49.311,49.33,49.309,49.318,13200000.0
2009-03-06 06:31:00,49.322,49.326,49.321,49.326,12800000.0
2009-03-06 06:32:00,49.321,49.321,49.301,49.301,11200000.0
2009-03-06 06:33:00,49.299,49.307,49.283,49.294,17600000.0
2009-03-06 06:34:00,49.303,49.303,49.283,49.291,11200000.0
2009-03-06 06:35:00,49.296,49.308,49.296,49.305,12800000.0
2009-03-06 06:36:00,49.304,49.31,49.301,49.302,8000000.0
2009-03-06 06:37:00,49.31,49.315,49.305,49.308,12800000.0
2009-03-06 06:38:00,49.321,49.322,49.316,49.316,9600000.0
2009-03-06 06:39:00,49.312,49.326,49.312,49.325,9600000.0
2009-03-06 06:40:00,49.316,49.324,49.316,49.318,12800000.0
2009-03-06 06:41:00,49.326,49.339,49.323,49.339,12800000.0
2009-03-06 06:42:00,49.348,49.348,49.329,49.332,12800000.0
2009-03-06 06:43:00,49.331,49.34,49.324,49.334,12800000.0
2009-03-06 06:44:00,49.339,49.339,49.323,49.331,17600000.0
2009-03-06 06:45:00,49.322,49.335,49.322,49.332,18000000.0
2009-03-06 06:46:00,49.328,49.329,49.32,49.321,11200000.0
2009-03-06 06:47:00,49.332,49.335,49.327,49.333,12800000.0
2009-03-06 06:48:00,49.346,49.377,49.346,49.369,12800000.0
2009-03-06 06:49:00,49.345,49.356,49.327,49.35,12800000.0
2009-03-06 06:50:00,49.315,49.335,49.315,49.328,12800000.0
2009-03-06 06:51:00,49.335,49.338,49.332,49.335,12800000.0
2009-03-06 06:52:00,49.316,49.316,49.282,49.283,12800000.0
2009-03-06 06:53:00,49.282,49.284,49.274,49.284,17600000.0
2009-03-06 06:54:00,49.285,49.29,49.281,49.29,14400000.0
2009-03-06 06:55:00,49.287,49.287,49.272,49.28,11200000.0
2009-03-06 06:56:00,49.28,49.293,49.279,49.293,12800000.0
2009-03-06 06:57:00,49.293,49.293,49.262,49.269,11600000.0
2009-03-06 06:58:00,49.248,49.279,49.248,49.272,17600000.0
2009-03-06 06:59:00,49.296,49.301,49.282,49.3,12200000.0
2009-03-06 07:00:00,49.288,49.303,49.198,49.297,14400000.0
2009-03-06 07:01:00,49.314,49.327,49.314,49.319,17600000.0
2009-03-06 07:02:00,49.312,49.318,49.291,49.291,10600000.0
2009-03-06 07:03:00,49.303,49.313,49.296,49.296,12800000.0
2009-03-06 07:04:00,49.3,49.302,49.287,49.288,12800000.0
2009-03-06 07:05:00,49.285,49.287,49.257,49.269,11200000.0
2009-03-06 07:06:00,49.266,49.266,49.253,49.265,12800000.0
2009-03-06 07:07:00,49.263,49.276,49.257,49.276,11200000.0
2009-03-06 07:08:00,49.281,49.289,49.276,49.289,11200000.0
2009-03-06 07:09:00,49.288,49.295,49.288,49.29,12800000.0
2009-03-06 07:10:00,49.293,49.302,49.291,49.302,11200000.0
2009-03-06 07:11:00,49.299,49.299,49.283,49.284,12800000.0
2009-03-06 07:12:00,49.293,49.304,49.293,49.304,11200000.0
2009-03-06 07:13:00,49.31,49.319,49.309,49.31,12800000.0
2009-03-06 07:14:00,49.306,49.306,49.289,49.301,8000000.0
2009-03-06 07:15:00,49.3,49.302,49.291,49.292,11200000.0
2009-03-06 07:16:00,49.294,49.3,49.29,49.293,17600000.0
2009-03-06 07:17:00,49.275,49.28,49.257,49.27,12800000.0
2009-03-06 07:18:00,49.252,49.269,49.252,49.269,9600000.0
2009-03-06 07:19:00,49.276,49.276,49.267,49.274,12800000.0
2009-03-06 07:20:00,49.28,49.283,49.27,49.283,16000000.0
2009-03-06 07:21:00,49.269,49.273,49.253,49.253,12800000.0
2009-03-06 07:22:00,49.282,49.293,49.282,49.286,17600000.0
2009-03-06 07:23:00,49.286,49.293,49.284,49.293,11200000.0
2009-03-06 07:24:00,49.286,49.286,49.268,49.268,15400000.0
2009-03-06 07:25:00,49.28,49.288,49.27,49.288,16000000.0
2009-03-06 07:26:00,49.283,49.288,49.271,49.285,16000000.0
2009-03-06 07:27:00,49.286,49.293,49.286,49.291,8000000.0
2009-03-06 07:28:00,49.274,49.293,49.274,49.287,14400000.0
2009-03-06 07:29:00,49.28,49.28,49.245,49.245,14800000.0
2009-03-06 07:30:00,49.238,49.253,49.238,49.242,13200000.0
2009-03-06 07:31:00,49.237,49.241,49.233,49.233,17600000.0
2009-03-06 07:32:00,49.24,49.241,49.231,49.231,12800000.0
2009-03-06 07:33:00,49.237,49.239,49.232,49.232,9600000.0
2009-03-06 07:34:00,49.234,49.234,49.211,49.211,12800000.0
2009-03-06 07:35:00,49.192,49.202,49.192,49.195,16000000.0
2009-03-06 07:36:00,49.2,49.213,49.197,49.213,16000000.0
2009-03-06 07:37:00,49.222,49.228,49.221,49.224,11200000.0
2009-03-06 07:38:00,49.228,49.234,49.225,49.231,11200000.0
2009-03-06 07:39:00,49.235,49.239,49.232,49.232,11200000.0
2009-03-06 07:40:00,49.23,49.24,49.224,49.224,11200000.0
2009-03-06 07:41:00,49.229,49.239,49.229,49.235,12800000.0
2009-03-06 07:42:00,49.227,49.241,49.223,49.241,12800000.0
2009-03-06 07:43:00,49.24,49.24,49.215,49.215,12800000.0
2009-03-06 07:44:00,49.226,49.229,49.222,49.223,11600000.0
2009-03-06 07:45:00,49.222,49.222,49.211,49.219,8000000.0
2009-03-06 07:46:00,49.226,49.236,49.226,49.236,11200000.0
2009-03-06 07:47:00,49.235,49.245,49.232,49.232,14400000.0
2009-03-06 07:48:00,49.246,49.251,49.244,49.251,8000000.0
2009-03-06 07:49:00,49.248,49.249,49.237,49.237,17600000.0
2009-03-06 07:50:00,49.248,49.248,49.233,49.242,16000000.0
2009-03-06 07:51:00,49.24,49.241,49.227,49.232,12800000.0
2009-03-06 07:52:00,49.226,49.231,49.219,49.231,16000000.0
2009-03-06 07:53:00,49.189,49.189,49.169,49.179,12800000.0
2009-03-06 07:54:00,49.167,49.172,49.165,49.165,12800000.0
2009-03-06 07:55:00,49.175,49.178,49.16,49.177,12800000.0
2009-03-06 07:56:00,49.192,49.21,49.192,49.196,16000000.0
2009-03-06 07:57:00,49.205,49.223,49.205,49.217,10000000.0
2009-03-06 07:58:00,49.217,49.238,49.217,49.238,11200000.0
2009-03-06 07:59:00,49.244,49.251,49.239,49.251,12800000.0
2009-03-06 08:00:00,49.265,49.3,49.256,49.286,14400000.0
2009-03-06 08:01:00,49.318,49.32,49.308,49.308,7400000.0
2009-03-06 08:02:00,49.303,49.303,49.288,49.298,12800000.0
2009-03-06 08:03:00,49.298,49.298,49.287,49.289,11200000.0
2009-03-06 08:04:00,49.296,49.299,49.28,49.293,11200000.0
2009-03-06 08:05:00,49.295,49.302,49.292,49.302,14400000.0
2009-03-06 08:06:00,49.291,49.294,49.266,49.268,17600000.0
2009-03-06 08:07:00,49.267,49.271,49.264,49.271,11200000.0
2009-03-06 08:08:00,49.257,49.257,49.24,49.24,12800000.0
2009-03-06 08:09:00,49.222,49.24,49.222,49.239,12800000.0
2009-03-06 08:10:00,49.219,49.237,49.219,49.234,12200000.0
2009-03-06 08:11:00,49.185,49.185,49.162,49.174,11200000.0
2009-03-06 08:12:00,49.184,49.197,49.179,49.179,16000000.0
2009-03-06 08:13:00,49.185,49.185,49.174,49.174,11200000.0
2009-03-06 08:14:00,49.177,49.181,49.166,49.181,11200000.0
2009-03-06 08:15:00,49.191,49.199,49.184,49.195,16000000.0
2009-03-06 08:16:00,49.193,49.193,49.179,49.187,11200000.0
2009-03-06 08:17:00,49.194,49.213,49.191,49.191,12800000.0
2009-03-06 08:18:00,49.185,49.185,49.169,49.169,12800000.0
2009-03-06 08:19:00,49.164,49.174,49.158,49.165,14400000.0
2009-03-06 08:20:00,49.181,49.188,49.181,49.185,11200000.0
2009-03-06 08:21:00,49.195,49.199,49.186,49.19,9600000.0
2009-03-06 08:22:00,49.203,49.219,49.203,49.209,11200000.0
2009-03-06 08:23:00,49.216,49.222,49.215,49.217,10600000.0
2009-03-06 08:24:00,49.224,49.242,49.223,49.223,17600000.0
2009-03-06 08:25:00,49.218,49.218,49.205,49.21,12800000.0
2009-03-06 08:26:00,49.205,49.205,49.192,49.197,12800000.0
2009-03-06 08:27:00,49.2,49.209,49.193,49.193,12800000.0
2009-03-06 08:28:00,49.214,49.271,49.214,49.271,17600000.0
2009-03-06 08:29:00,49.249,49.298,49.249,49.295,14400000.0
2009-03-06 08:30:00,49.308,49.353,49.308,49.349,11200000.0
2009-03-06 08:31:00,49.349,49.366,49.337,49.337,12800000.0
2009-03-06 08:32:00,49.285,49.31,49.282,49.31,11200000.0
2009-03-06 08:33:00,49.294,49.294,49.263,49.263,11200000.0
2009-03-06 08:34:00,49.244,49.244,49.234,49.238,17600000.0
2009-03-06 08:35:00,49.266,49.266,49.225,49.225,17600000.0
2009-03-06 08:36:00,49.212,49.213,49.189,49.189,17600000.0
2009-03-06 08:37:00,49.181,49.206,49.181,49.191,11200000.0
2009-03-06 08:38:00,49.205,49.232,49.195,49.232,16000000.0
2009-03-06 08:39:00,49.213,49.245,49.213,49.232,16000000.0
2009-03-06 08:40:00,49.206,49.206,49.189,49.194,16400000.0
2009-03-06 08:41:00,49.189,49.201,49.189,49.201,17600000.0
2009-03-06 08:42:00,49.21,49.216,49.206,49.216,12800000.0
2009-03-06 08:43:00,49.208,49.211,49.199,49.203,12800000.0
2009-03-06 08:44:00,49.209,49.217,49.206,49.21,12800000.0
2009-03-06 08:45:00,49.204,49.219,49.203,49.203,16000000.0
2009-03-06 08:46:00,49.192,49.199,49.192,49.197,11200000.0
2009-03-06 08:47:00,49.188,49.188,49.162,49.166,11200000.0
2009-03-06 08:48:00,49.151,49.151,49.096,49.096,12800000.0
2009-03-06 08:49:00,49.118,49.118,49.094,49.094,17600000.0
2009-03-06 08:50:00,49.081,49.087,49.052,49.052,12800000.0
2009-03-06 08:51:00,49.055,49.1,49.055,49.1,17600000.0
2009-03-06 08:52:00,49.112,49.112,49.103,49.11,11200000.0
2009-03-06 08:53:00,49.129,49.129,49.093,49.093,16000000.0
2009-03-06 08:54:00,49.088,49.123,49.088,49.122,14400000.0
2009-03-06 08:55:00,49.131,49.164,49.131,49.156,16000000.0
2009-03-06 08:56:00,49.169,49.18,49.169,49.18,12800000.0
2009-03-06 08:57:00,49.179,49.179,49.138,49.138,11200000.0
2009-03-06 08:58:00,49.11,49.12,49.106,49.106,12800000.0
2009-03-06 08:59:00,49.122,49.189,49.122,49.185,12800000.0
2009-03-06 09:00:00,49.175,49.175,49.138,49.138,17600000.0
2009-03-06 09:01:00,49.138,49.138,49.071,49.071,11200000.0
2009-03-06 09:02:00,49.072,49.096,49.071,49.096,11200000.0
2009-03-06 09:03:00,49.105,49.121,49.102,49.109,16000000.0
2009-03-06 09:04:00,49.102,49.11,49.098,49.105,11200000.0
2009-03-06 09:05:00,49.102,49.124,49.101,49.117,11600000.0
2009-03-06 09:06:00,49.091,49.097,49.069,49.071,12800000.0
2009-03-06 09:07:00,49.057,49.062,49.042,49.042,12800000.0
2009-03-06 09:08:00,49.042,49.068,49.042,49.068,12800000.0
2009-03-06 09:09:00,49.058,49.058,49.018,49.037,17600000.0
2009-03-06 09:10:00,49.036,49.06,49.027,49.06,12800000.0
2009-03-06 09:11:00,49.064,49.064,49.033,49.033,12800000.0
2009-03-06 09:12:00,49.014,49.075,49.014,49.075,12800000.0
2009-03-06 09:13:00,49.051,49.051,49.024,49.036,11200000.0
2009-03-06 09:14:00,49.036,49.046,49.02,49.036,11200000.0
2009-03-06 09:15:00,49.033,49.043,49.033,49.043,11200000.0
2009-03-06 09:16:00,49.033,49.033,49.024,49.032,12800000.0
2009-03-06 09:17:00,49.043,49.045,49.012,49.012,11200000.0
2009-03-06 09:18:00,49.022,49.027,49.016,49.027,14400000.0
2009-03-06 09:19:00,49.043,49.047,49.025,49.029,12800000.0
2009-03-06 09:20:00,49.025,49.036,49.019,49.019,16000000.0
2009-03-06 09:21:00,49.005,49.019,49.005,49.009,11200000.0
2009-03-06 09:22:00,48.984,48.985,48.979,48.979,17600000.0
2009-03-06 09:23:00,48.972,48.976,48.94,48.94,12800000.0
2009-03-06 09:24:00,48.941,48.982,48.941,48.982,12800000.0
2009-03-06 09:25:00,49.002,49.006,48.996,49.006,12800000.0
2009-03-06 09:26:00,48.973,48.987,48.968,48.987,11200000.0
2009-03-06 09:27:00,48.997,49.004,48.995,49.004,11200000.0
2009-03-06 09:28:00,48.998,49.016,48.994,49.016,12800000.0
2009-03-06 09:29:00,49.041,49.046,49.027,49.027,11200000.0
2009-03-06 09:30:00,49.044,49.048,49.022,49.048,12600000.0
2009-03-06 09:31:00,49.04,49.044,49.019,49.019,12800000.0
2009-03-06 09:32:00,48.993,48.999,48.952,48.952,14400000.0
2009-03-06 09:33:00,49.023,49.063,49.023,49.063,12200000.0
2009-03-06 09:34:00,49.056,49.06,49.054,49.056,11200000.0
2009-03-06 09:35:00,49.042,49.044,49.017,49.017,12800000.0
2009-03-06 09:36:00,49.013,49.033,49.013,49.033,16000000.0
2009-03-06 09:37:00,49.049,49.052,48.981,49.048,16000000.0
2009-03-06 09:38:00,49.038,49.043,49.029,49.039,10600000.0
2009-03-06 09:39:00,49.045,49.066,49.045,49.066,12800000.0
2009-03-06 09:40:00,49.058,49.065,49.027,49.027,16000000.0
2009-03-06 09:41:00,49.038,49.051,49.035,49.051,11200000.0
2009-03-06 09:42:00,49.044,49.044,49.024,49.028,11200000.0
2009-03-06 09:43:00,49.039,49.05,49.037,49.037,12800000.0
2009-03-06 09:44:00,49.03,49.056,49.03,49.05,8000000.0
2009-03-06 09:45:00,49.041,49.041,49.005,49.005,12800000.0
2009-03-06 09:46:00,49.005,49.009,48.99,48.99,11200000.0
2009-03-06 09:47:00,48.994,48.995,48.985,48.991,12800000.0
2009-03-06 09:48:00,48.995,49.008,48.99,49.003,11200000.0
2009-03-06 09:49:00,49.009,49.014,49.002,49.004,12800000.0
2009-03-06 09:50:00,49.006,49.016,49.006,49.016,16000000.0
2009-03-06 09:51:00,49.008,49.02,49.006,49.02,16000000.0
2009-03-06 09:52:00,49.006,49.01,48.998,49.009,11200000.0
2009-03-06 09:53:00,49.013,49.021,49.01,49.014,12800000.0
2009-03-06 09:54:00,49.018,49.036,49.018,49.036,17600000.0
2009-03-06 09:55:00,49.045,49.048,49.041,49.043,11200000.0
2009-03-06 09:56:00,49.046,49.046,49.032,49.038,12800000.0
2009-03-06 09:57:00,49.029,49.029,49.001,49.001,17600000.0
2009-03-06 09:58:00,48.992,48.992,48.888,48.991,17000000.0
2009-03-06 09:59:00,48.999,48.999,48.987,48.998,17600000.0
2009-03-06 10:00:00,48.987,48.998,48.979,48.998,11600000.0
2009-03-06 10:01:00,48.998,49.009,48.994,48.999,12800000.0
2009-03-06 10:02:00,49.02,49.021,49.007,49.017,16000000.0
2009-03-06 10:03:00,49.021,49.035,49.021,49.023,11200000.0
2009-03-06 10:04:00,49.032,49.032,49.016,49.027,12800000.0
2009-03-06 10:05:00,49.017,49.027,49.016,49.016,8000000.0
2009-03-06 10:06:00,49.045,49.062,49.044,49.044,17600000.0
2009-03-06 10:07:00,49.039,49.039,49.024,49.038,12800000.0
2009-03-06 10:08:00,49.032,49.058,49.032,49.058,11200000.0
2009-03-06 10:09:00,49.065,49.068,49.055,49.061,12800000.0
2009-03-06 10:10:00,49.072,49.072,49.068,49.069,11200000.0
2009-03-06 10:11:00,49.076,49.079,49.07,49.072,11200000.0
2009-03-06 10:12:00,49.064,49.078,49.057,49.078,12800000.0
2009-03-06 10:13:00,49.105,49.132,49.105,49.131,12800000.0
2009-03-06 10:14:00,49.125,49.144,49.125,49.144,11600000.0
2009-03-06 10:15:00,49.155,49.155,49.104,49.104,12800000.0
2009-03-06 10:16:00,49.095,49.117,49.085,49.085,12800000.0
2009-03-06 10:17:00,49.062,49.068,49.061,49.063,11200000.0
2009-03-06 10:18:00,49.083,49.083,49.062,49.067,11200000.0
2009-03-06 10:19:00,49.051,49.053,49.04,49.053,11200000.0
2009-03-06 10:20:00,49.067,49.071,49.058,49.06,17600000.0
2009-03-06 10:21:00,49.055,49.055,49.036,49.036,8400000.0
2009-03-06 10:22:00,49.015,49.02,49.004,49.01,11200000.0
2009-03-06 10:23:00,49.012,49.014,49.002,49.008,11200000.0
2009-03-06 10:24:00,49.008,49.015,49.008,49.014,12200000.0
2009-03-06 10:25:00,49.017,49.018,49.002,49.017,11200000.0
2009-03-06 10:26:00,49.009,49.02,49.009,49.02,12800000.0
2009-03-06 10:27:00,49.015,49.015,49.003,49.008,11200000.0
2009-03-06 10:28:00,48.985,48.986,48.963,48.963,12800000.0
2009-03-06 10:29:00,48.96,48.977,48.96,48.977,11200000.0
2009-03-06 10:30:00,48.958,48.978,48.958,48.972,12800000.0
2009-03-06 10:31:00,48.964,48.964,48.933,48.947,12800000.0
2009-03-06 10:32:00,48.927,48.945,48.902,48.902,18000000.0
2009-03-06 10:33:00,48.896,48.896,48.884,48.884,11200000.0
2009-03-06 10:34:00,48.89,48.895,48.885,48.894,11200000.0
2009-03-06 10:35:00,48.907,48.907,48.897,48.902,11200000.0
2009-03-06 10:36:00,48.894,48.909,48.875,48.909,11200000.0
2009-03-06 10:37:00,48.917,48.927,48.828,48.918,11200000.0
2009-03-06 10:38:00,48.901,48.901,48.875,48.889,12800000.0
2009-03-06 10:39:00,48.867,48.867,48.829,48.829,11200000.0
2009-03-06 10:40:00,48.824,48.833,48.817,48.826,16000000.0
2009-03-06 10:41:00,48.824,48.833,48.824,48.824,13200000.0
2009-03-06 10:42:00,48.831,48.836,48.821,48.829,11200000.0
2009-03-06 10:43:00,48.814,48.814,48.805,48.805,11200000.0
2009-03-06 10:44:00,48.807,48.813,48.807,48.813,12800000.0
2009-03-06 10:45:00,48.815,48.815,48.79,48.79,12800000.0
2009-03-06 10:46:00,48.784,48.784,48.768,48.77,12800000.0
2009-03-06 10:47:00,48.73,48.73,48.705,48.729,12800000.0
2009-03-06 10:48:00,48.74,48.763,48.738,48.763,12800000.0
2009-03-06 10:49:00,48.764,48.772,48.764,48.765,11200000.0
2009-03-06 10:50:00,48.776,48.801,48.776,48.792,16000000.0
2009-03-06 10:51:00,48.805,48.814,48.796,48.814,17600000.0
2009-03-06 10:52:00,48.823,48.823,48.81,48.82,11200000.0
2009-03-06 10:53:00,48.81,48.818,48.801,48.802,11200000.0
2009-03-06 10:54:00,48.791,48.817,48.791,48.817,17600000.0
2009-03-06 10:55:00,48.82,48.834,48.809,48.834,11200000.0
2009-03-06 10:56:00,48.826,48.826,48.81,48.81,11200000.0
2009-03-06 10:57:00,48.784,48.784,48.755,48.772,16000000.0
2009-03-06 10:58:00,48.779,48.783,48.69,48.778,12800000.0
2009-03-06 10:59:00,48.772,48.777,48.766,48.771,11200000.0
2009-03-06 11:00:00,48.802,48.815,48.799,48.815,12800000.0
2009-03-06 11:01:00,48.816,48.816,48.807,48.816,12800000.0
2009-03-06 11:02:00,48.819,48.821,48.808,48.815,16000000.0
2009-03-06 11:03:00,48.807,48.825,48.807,48.82,12800000.0
2009-03-06 11:04:00,48.811,48.818,48.804,48.809,14800000.0
2009-03-06 11:05:00,48.803,48.803,48.774,48.779,9600000.0
2009-03-06 11:06:00,48.786,48.806,48.785,48.806,18000000.0
2009-03-06 11:07:00,48.804,48.804,48.784,48.793,17600000.0
2009-03-06 11:08:00,48.738,48.81,48.738,48.798,11200000.0
2009-03-06 11:09:00,48.775,48.783,48.767,48.779,17600000.0
2009-03-06 11:10:00,48.782,48.782,48.77,48.779,12800000.0
2009-03-06 11:11:00,48.806,48.841,48.806,48.841,11200000.0
2009-03-06 11:12:00,48.837,48.852,48.837,48.852,17600000.0
2009-03-06 11:13:00,48.848,48.87,48.843,48.863,14400000.0
2009-03-06 11:14:00,48.866,48.879,48.866,48.877,11200000.0
2009-03-06 11:15:00,48.872,48.874,48.82,48.821,11200000.0
2009-03-06 11:16:00,48.804,48.805,48.788,48.788,12800000.0
2009-03-06 11:17:00,48.784,48.784,48.753,48.753,11200000.0
2009-03-06 11:18:00,48.744,48.744,48.731,48.738,13200000.0
2009-03-06 11:19:00,48.719,48.719,48.708,48.712,17600000.0
2009-03-06 11:20:00,48.718,48.718,48.707,48.714,12800000.0
2009-03-06 11:21:00,48.721,48.732,48.713,48.732,14400000.0
2009-03-06 11:22:00,48.743,48.743,48.718,48.718,12800000.0
2009-03-06 11:23:00,48.711,48.738,48.711,48.738,11200000.0
2009-03-06 11:24:00,48.735,48.742,48.719,48.742,12800000.0
2009-03-06 11:25:00,48.731,48.731,48.692,48.692,17600000.0
2009-03-06 11:26:00,48.684,48.684,48.656,48.656,9600000.0
2009-03-06 11:27:00,48.655,48.655,48.637,48.641,8000000.0
2009-03-06 11:28:00,48.652,48.656,48.647,48.647,14400000.0
2009-03-06 11:29:00,48.636,48.644,48.629,48.644,14400000.0
2009-03-06 11:30:00,48.654,48.664,48.651,48.66,14400000.0
2009-03-06 11:31:00,48.668,48.668,48.657,48.666,11200000.0
2009-03-06 11:32:00,48.674,48.687,48.673,48.687,17600000.0
2009-03-06 11:33:00,48.689,48.689,48.673,48.673,12800000.0
2009-03-06 11:34:00,48.678,48.678,48.659,48.661,12800000.0
2009-03-06 11:35:00,48.663,48.669,48.647,48.647,11200000.0
2009-03-06 11:36:00,48.617,48.629,48.609,48.629,12800000.0
2009-03-06 11:37:00,48.644,48.65,48.634,48.634,11200000.0
2009-03-06 11:38:00,48.631,48.635,48.585,48.585,11200000.0
2009-03-06 11:39:00,48.566,48.566,48.525,48.525,11200000.0
2009-03-06 11:40:00,48.528,48.558,48.528,48.558,11200000.0
2009-03-06 11:41:00,48.56,48.564,48.558,48.56,9600000.0
2009-03-06 11:42:00,48.558,48.59,48.558,48.59,17600000.0
2009-03-06 11:43:00,48.598,48.612,48.58,48.612,11200000.0
2009-03-06 11:44:00,48.643,48.679,48.643,48.679,11200000.0
2009-03-06 11:45:00,48.676,48.676,48.658,48.658,14800000.0
2009-03-06 11:46:00,48.651,48.67,48.651,48.666,11600000.0
2009-03-06 11:47:00,48.672,48.699,48.65,48.699,17600000.0
2009-03-06 11:48:00,48.702,48.707,48.694,48.706,11200000.0
2009-03-06 11:49:00,48.713,48.719,48.709,48.715,12800000.0
2009-03-06 11:50:00,48.716,48.716,48.7,48.709,17600000.0
2009-03-06 11:51:00,48.724,48.733,48.707,48.707,11200000.0
2009-03-06 11:52:00,48.67,48.683,48.668,48.674,11200000.0
2009-03-06 11:53:00,48.682,48.685,48.67,48.682,16000000.0
2009-03-06 11:54:00,48.683,48.683,48.672,48.681,13800000.0
2009-03-06 11:55:00,48.675,48.677,48.614,48.677,11600000.0
2009-03-06 11:56:00,48.667,48.667,48.63,48.63,12800000.0
2009-03-06 11:57:00,48.6,48.6,48.592,48.592,17600000.0
2009-03-06 11:58:00,48.576,48.576,48.501,48.501,11200000.0
2009-03-06 11:59:00,48.485,48.538,48.485,48.535,11200000.0
2009-03-06 12:00:00,48.546,48.564,48.542,48.564,11200000.0
2009-03-06 12:01:00,48.565,48.565,48.555,48.555,11200000.0
2009-03-06 12:02:00,48.559,48.564,48.55,48.562,14400000.0
2009-03-06 12:03:00,48.557,48.557,48.536,48.536,11200000.0
2009-03-06 12:04:00,48.518,48.521,48.498,48.521,17600000.0
2009-03-06 12:05:00,48.54,48.558,48.54,48.558,17400000.0
2009-03-06 12:06:00,48.567,48.57,48.562,48.562,12800000.0
2009-03-06 12:07:00,48.564,48.564,48.542,48.542,11200000.0
2009-03-06 12:08:00,48.542,48.548,48.537,48.539,11200000.0
2009-03-06 12:09:00,48.542,48.577,48.542,48.575,14400000.0
2009-03-06 12:10:00,48.581,48.582,48.563,48.563,11200000.0
2009-03-06 12:11:00,48.566,48.566,48.55,48.55,12800000.0
2009-03-06 12:12:00,48.544,48.544,48.535,48.542,11200000.0
2009-03-06 12:13:00,48.534,48.543,48.521,48.543,11200000.0
2009-03-06 12:14:00,48.552,48.553,48.544,48.553,12800000.0
2009-03-06 12:15:00,48.565,48.565,48.531,48.531,8000000.0
2009-03-06 12:16:00,48.49,48.499,48.477,48.499,12800000.0
2009-03-06 12:17:00,48.505,48.519,48.438,48.519,17600000.0
2009-03-06 12:18:00,48.535,48.545,48.535,48.538,16000000.0
2009-03-06 12:19:00,48.534,48.543,48.53,48.543,12800000.0
2009-03-06 12:20:00,48.538,48.541,48.523,48.528,14400000.0
2009-03-06 12:21:00,48.535,48.541,48.522,48.523,16000000.0
2009-03-06 12:22:00,48.513,48.513,48.46,48.46,16000000.0
2009-03-06 12:23:00,48.437,48.455,48.437,48.442,14400000.0
2009-03-06 12:24:00,48.435,48.451,48.433,48.447,12200000.0
2009-03-06 12:25:00,48.449,48.452,48.406,48.406,11200000.0
2009-03-06 12:26:00,48.414,48.446,48.414,48.442,11200000.0
2009-03-06 12:27:00,48.437,48.437,48.369,48.369,11200000.0
2009-03-06 12:28:00,48.369,48.369,48.35,48.364,12800000.0
2009-03-06 12:29:00,48.36,48.367,48.359,48.365,17600000.0
2009-03-06 12:30:00,48.354,48.382,48.354,48.382,17600000.0
2009-03-06 12:31:00,48.385,48.392,48.377,48.386,12800000.0
2009-03-06 12:32:00,48.396,48.443,48.396,48.443,12800000.0
2009-03-06 12:33:00,48.44,48.44,48.42,48.436,14400000.0
2009-03-06 12:34:00,48.473,48.489,48.473,48.483,12800000.0
2009-03-06 12:35:00,48.479,48.481,48.473,48.474,11200000.0
2009-03-06 12:36:00,48.456,48.456,48.442,48.449,11200000.0
2009-03-06 12:37:00,48.455,48.477,48.455,48.472,11200000.0
2009-03-06 12:38:00,48.485,48.485,48.38,48.462,17600000.0
2009-03-06 12:39:00,48.449,48.449,48.438,48.438,16000000.0
2009-03-06 12:40:00,48.428,48.44,48.406,48.44,16000000.0
2009-03-06 12:41:00,48.44,48.442,48.408,48.408,12800000.0
2009-03-06 12:42:00,48.398,48.404,48.394,48.394,14400000.0
2009-03-06 12:43:00,48.387,48.401,48.378,48.401,12800000.0
2009-03-06 12:44:00,48.403,48.415,48.397,48.415,17600000.0
2009-03-06 12:45:00,48.412,48.432,48.41,48.432,16000000.0
2009-03-06 12:46:00,48.443,48.454,48.441,48.454,12800000.0
2009-03-06 12:47:00,48.445,48.445,48.423,48.423,9600000.0
2009-03-06 12:48:00,48.425,48.425,48.413,48.415,11200000.0
2009-03-06 12:49:00,48.426,48.433,48.418,48.433,16400000.0
2009-03-06 12:50:00,48.445,48.445,48.43,48.445,14400000.0
2009-03-06 12:51:00,48.463,48.472,48.463,48.468,11200000.0
2009-03-06 12:52:00,48.479,48.485,48.472,48.485,11200000.0
2009-03-06 12:53:00,48.467,48.482,48.456,48.456,11200000.0
2009-03-06 12:54:00,48.493,48.507,48.493,48.501,12800000.0
2009-03-06 12:55:00,48.496,48.506,48.496,48.496,16000000.0
2009-03-06 12:56:00,48.503,48.524,48.5,48.524,9600000.0
2009-03-06 12:57:00,48.523,48.523,48.52,48.52,11200000.0
2009-03-06 12:58:00,48.512,48.512,48.495,48.511,17600000.0
2009-03-06 12:59:00,48.499,48.514,48.498,48.508,16000000.0
2009-03-06 13:00:00,48.527,48.546,48.525,48.546,12800000.0
2009-03-06 13:01:00,48.529,48.532,48.521,48.525,14400000.0
2009-03-06 13:02:00,48.527,48.527,48.52,48.523,12800000.0
2009-03-06 13:03:00,48.521,48.521,48.505,48.508,16000000.0
2009-03-06 13:04:00,48.507,48.515,48.504,48.508,11200000.0
2009-03-06 13:05:00,48.503,48.514,48.498,48.503,12800000.0
2009-03-06 13:06:00,48.499,48.513,48.499,48.512,11200000.0
2009-03-06 13:07:00,48.522,48.527,48.513,48.513,14400000.0
2009-03-06 13:08:00,48.522,48.531,48.522,48.531,17600000.0
2009-03-06 13:09:00,48.53,48.536,48.511,48.511,12800000.0
2009-03-06 13:10:00,48.508,48.528,48.508,48.527,16000000.0
2009-03-06 13:11:00,48.532,48.535,48.531,48.532,11200000.0
2009-03-06 13:12:00,48.535,48.547,48.534,48.547,12800000.0
2009-03-06 13:13:00,48.558,48.569,48.558,48.565,17600000.0
2009-03-06 13:14:00,48.577,48.582,48.563,48.563,12800000.0
2009-03-06 13:15:00,48.576,48.578,48.57,48.574,12800000.0
2009-03-06 13:16:00,48.56,48.57,48.555,48.57,17000000.0
2009-03-06 13:17:00,48.581,48.609,48.581,48.609,9600000.0
2009-03-06 13:18:00,48.597,48.604,48.589,48.6,11200000.0
2009-03-06 13:19:00,48.595,48.595,48.583,48.583,16000000.0
2009-03-06 13:20:00,48.57,48.588,48.56,48.588,17600000.0
2009-03-06 13:21:00,48.579,48.579,48.559,48.565,11200000.0
2009-03-06 13:22:00,48.56,48.561,48.533,48.533,12800000.0
2009-03-06 13:23:00,48.517,48.517,48.511,48.511,8000000.0
2009-03-06 13:24:00,48.526,48.549,48.524,48.549,11200000.0
2009-03-06 13:25:00,48.545,48.546,48.528,48.53,17600000.0
2009-03-06 13:26:00,48.544,48.558,48.544,48.555,17600000.0
2009-03-06 13:27:00,48.554,48.558,48.549,48.558,9000000.0
2009-03-06 13:28:00,48.567,48.568,48.474,48.55,16000000.0
2009-03-06 13:29:00,48.44,48.538,48.44,48.538,11200000.0
2009-03-06 13:30:00,48.551,48.552,48.543,48.544,12800000.0
2009-03-06 13:31:00,48.532,48.547,48.532,48.547,11200000.0
2009-03-06 13:32:00,48.547,48.548,48.526,48.526,11200000.0
2009-03-06 13:33:00,48.524,48.535,48.521,48.533,19200000.0
2009-03-06 13:34:00,48.54,48.552,48.54,48.552,12800000.0
2009-03-06 13:35:00,48.556,48.567,48.556,48.563,36800000.0
2009-03-06 13:36:00,48.564,48.579,48.564,48.579,17600000.0
2009-03-06 13:37:00,48.589,48.609,48.589,48.595,14400000.0
2009-03-06 13:38:00,48.591,48.621,48.591,48.621,33600000.0
2009-03-06 13:39:00,48.636,48.661,48.636,48.661,14400000.0
2009-03-06 13:40:00,48.669,48.67,48.656,48.657,40000000.0
2009-03-06 13:41:00,48.651,48.651,48.642,48.65,16000000.0
2009-03-06 13:42:00,48.643,48.649,48.632,48.632,11200000.0
2009-03-06 13:43:00,48.649,48.672,48.649,48.672,27200000.0
2009-03-06 13:44:00,48.677,48.677,48.663,48.669,33600000.0
2009-03-06 13:45:00,48.668,48.673,48.655,48.663,20800000.0
2009-03-06 13:46:00,48.667,48.674,48.66,48.672,24000000.0
2009-03-06 13:47:00,48.68,48.7,48.68,48.7,12800000.0
2009-03-06 13:48:00,48.737,48.805,48.737,48.805,12800000.0
2009-03-06 13:49:00,48.797,48.831,48.787,48.831,17600000.0
2009-03-06 13:50:00,48.829,48.829,48.804,48.811,11200000.0
2009-03-06 13:51:00,48.787,48.836,48.787,48.825,24000000.0
2009-03-06 13:52:00,48.833,48.837,48.822,48.822,12800000.0
2009-03-06 13:53:00,48.833,48.835,48.819,48.819,17600000.0
2009-03-06 13:54:00,48.828,48.875,48.828,48.875,25600000.0
2009-03-06 13:55:00,48.891,48.891,48.865,48.865,9600000.0
2009-03-06 13:56:00,48.868,48.874,48.863,48.863,14400000.0
2009-03-06 13:57:00,48.854,48.865,48.851,48.865,28800000.0
2009-03-06 13:58:00,48.863,48.87,48.862,48.862,14400000.0
2009-03-06 13:59:00,48.86,48.862,48.853,48.856,32000000.0
2009-03-06 14:00:00,48.839,48.839,48.823,48.823,48000000.0
2009-03-06 14:01:00,48.819,48.824,48.81,48.821,32400000.0
2009-03-06 14:02:00,48.821,48.833,48.82,48.833,14400000.0
2009-03-06 14:03:00,48.841,48.847,48.841,48.845,14400000.0
2009-03-06 14:04:00,48.832,48.832,48.826,48.83,11200000.0
2009-03-06 14:05:00,48.841,48.841,48.834,48.836,24000000.0
2009-03-06 14:06:00,48.839,48.841,48.824,48.841,36800000.0
2009-03-06 14:07:00,48.84,48.84,48.819,48.82,40000000.0
2009-03-06 14:08:00,48.82,48.822,48.814,48.814,8000000.0
2009-03-06 14:09:00,48.811,48.816,48.798,48.816,33600000.0
2009-03-06 14:10:00,48.82,48.826,48.818,48.824,33600000.0
2009-03-06 14:11:00,48.815,48.815,48.798,48.798,14400000.0
2009-03-06 14:12:00,48.785,48.795,48.783,48.785,27200000.0
2009-03-06 14:13:00,48.782,48.782,48.767,48.774,14400000.0
2009-03-06 14:14:00,48.765,48.767,48.757,48.757,12800000.0
2009-03-06 14:15:00,48.768,48.783,48.768,48.769,28800000.0
2009-03-06 14:16:00,48.76,48.772,48.76,48.768,25600000.0
2009-03-06 14:17:00,48.763,48.776,48.763,48.773,12800000.0
2009-03-06 14:18:00,48.775,48.778,48.762,48.762,16000000.0
2009-03-06 14:19:00,48.783,48.783,48.745,48.745,9600000.0
2009-03-06 14:20:00,48.731,48.741,48.731,48.734,25600000.0
2009-03-06 14:21:00,48.725,48.726,48.707,48.707,28800000.0
2009-03-06 14:22:00,48.726,48.749,48.726,48.748,24000000.0
2009-03-06 14:23:00,48.747,48.757,48.744,48.757,48000000.0
2009-03-06 14:24:00,48.764,48.766,48.75,48.764,12800000.0
2009-03-06 14:25:00,48.773,48.799,48.773,48.784,12800000.0
2009-03-06 14:26:00,48.799,48.807,48.799,48.801,12800000.0
2009-03-06 14:27:00,48.798,48.806,48.792,48.801,17000000.0
2009-03-06 14:28:00,48.797,48.812,48.792,48.812,11200000.0
2009-03-06 14:29:00,48.817,48.821,48.809,48.812,36800000.0
2009-03-06 14:30:00,48.805,48.814,48.805,48.807,22400000.0
2009-03-06 14:31:00,48.827,48.849,48.827,48.849,20200000.0
2009-03-06 14:32:00,48.849,48.849,48.84,48.841,40000000.0
2009-03-06 14:33:00,48.838,48.839,48.831,48.831,23400000.0
2009-03-06 14:34:00,48.828,48.828,48.822,48.822,33600000.0
2009-03-06 14:35:00,48.823,48.831,48.823,48.829,14400000.0
2009-03-06 14:36:00,48.834,48.841,48.83,48.841,12800000.0
2009-03-06 14:37:00,48.834,48.838,48.801,48.801,11200000.0
2009-03-06 14:38:00,48.839,48.858,48.837,48.838,56000000.0
2009-03-06 14:39:00,48.852,48.867,48.852,48.856,12800000.0
2009-03-06 14:40:00,48.848,48.858,48.841,48.846,14400000.0
2009-03-06 14:41:00,48.846,48.85,48.84,48.847,56400000.0
2009-03-06 14:42:00,48.848,48.848,48.825,48.836,12800000.0
2009-03-06 14:43:00,48.842,48.864,48.842,48.864,25600000.0
2009-03-06 14:44:00,48.861,48.869,48.857,48.858,11200000.0
2009-03-06 14:45:00,48.905,48.905,48.885,48.885,11200000.0
2009-03-06 14:46:00,48.886,48.889,48.877,48.877,11200000.0
2009-03-06 14:47:00,48.884,48.909,48.884,48.909,16000000.0
2009-03-06 14:48:00,48.923,48.927,48.923,48.926,19200000.0
2009-03-06 14:49:00,48.933,48.945,48.93,48.944,31400000.0
2009-03-06 14:50:00,48.917,48.917,48.867,48.867,28200000.0
2009-03-06 14:51:00,48.862,48.883,48.862,48.883,32000000.0
2009-03-06 14:52:00,48.872,48.872,48.841,48.841,12800000.0
2009-03-06 14:53:00,48.833,48.864,48.833,48.864,17600000.0
2009-03-06 14:54:00,48.867,48.867,48.828,48.828,12200000.0
2009-03-06 14:55:00,48.815,48.816,48.804,48.813,16000000.0
2009-03-06 14:56:00,48.81,48.833,48.81,48.833,12800000.0
2009-03-06 14:57:00,48.841,48.841,48.827,48.827,12800000.0
2009-03-06 14:58:00,48.827,48.827,48.803,48.81,17600000.0
2009-03-06 14:59:00,48.825,48.865,48.825,48.847,8000000.0
2009-03-06 15:00:00,48.828,48.857,48.828,48.857,14400000.0
2009-03-06 15:01:00,48.862,48.867,48.854,48.854,12800000.0
2009-03-06 15:02:00,48.856,48.862,48.842,48.862,27200000.0
2009-03-06 15:03:00,48.88,48.88,48.867,48.867,12800000.0
2009-03-06 15:04:00,48.867,48.904,48.867,48.904,24000000.0
2009-03-06 15:05:00,48.916,48.926,48.909,48.909,11200000.0
2009-03-06 15:06:00,48.907,48.907,48.902,48.902,11200000.0
2009-03-06 15:07:00,48.899,48.919,48.891,48.919,25600000.0
2009-03-06 15:08:00,48.898,48.898,48.869,48.88,22400000.0
2009-03-06 15:09:00,48.879,48.883,48.86,48.86,16000000.0
2009-03-06 15:10:00,48.864,48.872,48.861,48.861,40000000.0
2009-03-06 15:11:00,48.862,48.864,48.855,48.856,32400000.0
2009-03-06 15:12:00,48.838,48.838,48.827,48.827,30400000.0
2009-03-06 15:13:00,48.795,48.795,48.727,48.727,45200000.0
2009-03-06 15:14:00,48.713,48.724,48.711,48.718,35200000.0
2009-03-06 15:15:00,48.713,48.761,48.713,48.754,22400000.0
2009-03-06 15:16:00,48.768,48.8,48.765,48.8,36800000.0
2009-03-06 15:17:00,48.815,48.815,48.779,48.779,22400000.0
2009-03-06 15:18:00,48.778,48.778,48.767,48.769,22400000.0
2009-03-06 15:19:00,48.786,48.799,48.782,48.791,16000000.0
2009-03-06 15:20:00,48.812,48.815,48.802,48.802,24000000.0
2009-03-06 15:21:00,48.798,48.808,48.791,48.791,14400000.0
2009-03-06 15:22:00,48.788,48.809,48.788,48.801,14400000.0
2009-03-06 15:23:00,48.788,48.79,48.772,48.772,48000000.0
2009-03-06 15:24:00,48.783,48.802,48.783,48.802,25000000.0
2009-03-06 15:25:00,48.811,48.821,48.811,48.817,27200000.0
2009-03-06 15:26:00,48.831,48.831,48.798,48.798,40000000.0
2009-03-06 15:27:00,48.771,48.771,48.741,48.758,28800000.0
2009-03-06 15:28:00,48.779,48.793,48.779,48.782,70400000.0
2009-03-06 15:29:00,48.771,48.771,48.605,48.683,46400000.0
2009-03-06 15:30:00,48.666,49.012,48.666,48.863,116000000.0
2009-03-06 15:31:00,48.989,49.109,48.989,49.109,60800000.0
2009-03-06 15:32:00,49.175,49.222,49.151,49.151,30400000.0
2009-03-06 15:33:00,49.109,49.157,49.109,49.135,30400000.0
2009-03-06 15:34:00,49.137,49.141,49.116,49.116,21800000.0
2009-03-06 15:35:00,49.156,49.156,49.101,49.101,33600000.0
2009-03-06 15:36:00,49.063,49.063,48.921,48.921,32000000.0
2009-03-06 15:37:00,48.895,49.001,48.895,49.001,30400000.0
2009-03-06 15:38:00,49.066,49.091,49.066,49.076,60000000.0
2009-03-06 15:39:00,49.058,49.058,48.987,48.987,36600000.0
2009-03-06 15:40:00,48.982,48.982,48.951,48.968,34600000.0
2009-03-06 15:41:00,49.01,49.01,48.988,48.988,25600000.0
2009-03-06 15:42:00,49.018,49.032,49.017,49.023,43200000.0
2009-03-06 15:43:00,49.038,49.051,49.024,49.047,27200000.0
2009-03-06 15:44:00,49.065,49.082,49.058,49.082,26600000.0
2009-03-06 15:45:00,49.045,49.045,49.008,49.009,15400000.0
2009-03-06 15:46:00,49.031,49.112,49.031,49.112,14400000.0
2009-03-06 15:47:00,49.111,49.153,49.111,49.132,29800000.0
2009-03-06 15:48:00,49.131,49.156,49.11,49.156,27600000.0
2009-03-06 15:49:00,49.16,49.16,49.119,49.124,11200000.0
2009-03-06 15:50:00,49.114,49.115,49.098,49.11,25400000.0
2009-03-06 15:51:00,49.144,49.167,49.144,49.167,43600000.0
2009-03-06 15:52:00,49.188,49.217,49.187,49.217,20200000.0
2009-03-06 15:53:00,49.238,49.327,49.238,49.327,24000000.0
2009-03-06 15:54:00,49.37,49.462,49.37,49.462,28200000.0
2009-03-06 15:55:00,49.486,49.486,49.464,49.464,24000000.0
2009-03-06 15:56:00,49.461,49.461,49.421,49.429,51600000.0
2009-03-06 15:57:00,49.448,49.489,49.448,49.485,12800000.0
2009-03-06 15:58:00,49.483,49.483,49.455,49.473,18600000.0
2009-03-06 15:59:00,49.473,49.473,49.449,49.449,36800000.0
2009-03-06 16:00:00,49.453,49.457,49.434,49.434,51200000.0
2009-03-06 16:01:00,49.426,49.458,49.426,49.458,41000000.0
2009-03-06 16:02:00,49.483,49.501,49.482,49.497,22400000.0
2009-03-06 16:03:00,49.522,49.535,49.51,49.51,64000000.0
2009-03-06 16:04:00,49.514,49.514,49.459,49.459,45200000.0
2009-03-06 16:05:00,49.448,49.448,49.429,49.439,48000000.0
2009-03-06 16:06:00,49.462,49.483,49.462,49.476,35200000.0
2009-03-06 16:07:00,49.464,49.465,49.449,49.464,32000000.0
2009-03-06 16:08:00,49.511,49.557,49.511,49.557,44800000.0
2009-03-06 16:09:00,49.509,49.509,49.457,49.457,45200000.0
2009-03-06 16:10:00,49.461,49.464,49.448,49.448,41600000.0
2009-03-06 16:11:00,49.449,49.449,49.437,49.437,14400000.0
2009-03-06 16:12:00,49.434,49.434,49.358,49.358,55800000.0
2009-03-06 16:13:00,49.366,49.366,49.344,49.352,11200000.0
2009-03-06 16:14:00,49.346,49.369,49.346,49.361,49600000.0
2009-03-06 16:15:00,49.329,49.329,49.309,49.309,59600000.0
2009-03-06 16:16:00,49.295,49.319,49.295,49.319,17600000.0
2009-03-06 16:17:00,49.313,49.341,49.313,49.341,38800000.0
2009-03-06 16:18:00,49.355,49.399,49.355,49.399,38800000.0
2009-03-06 16:19:00,49.404,49.442,49.404,49.442,22400000.0
2009-03-06 16:20:00,49.423,49.423,49.382,49.382,11200000.0
2009-03-06 16:21:00,49.381,49.405,49.381,49.387,26600000.0
2009-03-06 16:22:00,49.399,49.42,49.399,49.416,41600000.0
2009-03-06 16:23:00,49.429,49.429,49.403,49.411,43200000.0
2009-03-06 16:24:00,49.414,49.454,49.414,49.454,17600000.0
2009-03-06 16:25:00,49.453,49.453,49.426,49.445,33000000.0
2009-03-06 16:26:00,49.442,49.442,49.421,49.442,17600000.0
2009-03-06 16:27:00,49.467,49.469,49.455,49.462,35200000.0
2009-03-06 16:28:00,49.454,49.456,49.435,49.442,27600000.0
2009-03-06 16:29:00,49.457,49.458,49.447,49.456,11200000.0
2009-03-06 16:30:00,49.46,49.46,49.447,49.448,42600000.0
2009-03-06 16:31:00,49.441,49.441,49.397,49.397,41600000.0
2009-03-06 16:32:00,49.4,49.425,49.4,49.402,12800000.0
2009-03-06 16:33:00,49.391,49.397,49.387,49.387,27200000.0
2009-03-06 16:34:00,49.377,49.383,49.37,49.374,35200000.0
2009-03-06 16:35:00,49.353,49.353,49.33,49.33,52800000.0
2009-03-06 16:36:00,49.345,49.369,49.345,49.349,51200000.0
2009-03-06 16:37:00,49.365,49.376,49.355,49.362,41600000.0
2009-03-06 16:38:00,49.392,49.431,49.392,49.431,39800000.0
2009-03-06 16:39:00,49.433,49.433,49.407,49.414,35200000.0
2009-03-06 16:40:00,49.408,49.427,49.408,49.424,55400000.0
2009-03-06 16:41:00,49.441,49.52,49.441,49.52,74000000.0
2009-03-06 16:42:00,49.565,49.708,49.565,49.708,54400000.0
2009-03-06 16:43:00,49.735,49.768,49.711,49.768,17600000.0
2009-03-06 16:44:00,49.81,49.832,49.81,49.825,11200000.0
2009-03-06 16:45:00,49.835,49.85,49.78,49.78,57600000.0
2009-03-06 16:46:00,49.763,49.769,49.743,49.743,12800000.0
2009-03-06 16:47:00,49.724,49.736,49.72,49.731,70400000.0
2009-03-06 16:48:00,49.723,49.733,49.688,49.713,52800000.0
2009-03-06 16:49:00,49.711,49.743,49.709,49.743,35600000.0
2009-03-06 16:50:00,49.727,49.742,49.712,49.723,75200000.0
2009-03-06 16:51:00,49.715,49.769,49.715,49.725,32000000.0
2009-03-06 16:52:00,49.734,49.776,49.734,49.776,47200000.0
2009-03-06 16:53:00,49.739,49.739,49.692,49.692,30400000.0
2009-03-06 16:54:00,49.674,49.674,49.619,49.625,11200000.0
2009-03-06 16:55:00,49.629,49.675,49.629,49.654,27200000.0
2009-03-06 16:56:00,49.633,49.633,49.609,49.614,36800000.0
2009-03-06 16:57:00,49.633,49.67,49.633,49.67,19200000.0
2009-03-06 16:58:00,49.682,49.701,49.665,49.701,12800000.0
2009-03-06 16:59:00,49.697,49.697,49.633,49.633,51200000.0
2009-03-06 17:00:00,49.631,49.713,49.631,49.713,49600000.0
2009-03-06 17:01:00,49.712,49.719,49.684,49.684,40000000.0
2009-03-06 17:02:00,49.685,49.708,49.676,49.676,33600000.0
2009-03-06 17:03:00,49.645,49.67,49.624,49.67,44800000.0
2009-03-06 17:04:00,49.681,49.705,49.681,49.682,41600000.0
2009-03-06 17:05:00,49.683,49.683,49.649,49.653,53800000.0
2009-03-06 17:06:00,49.675,49.684,49.675,49.684,59200000.0
2009-03-06 17:07:00,49.701,49.734,49.695,49.734,34600000.0
2009-03-06 17:08:00,49.75,49.753,49.692,49.692,68800000.0
2009-03-06 17:09:00,49.682,49.725,49.682,49.702,59600000.0
2009-03-06 17:10:00,49.713,49.729,49.7,49.712,25600000.0
2009-03-06 17:11:00,49.69,49.74,49.69,49.74,38400000.0
2009-03-06 17:12:00,49.733,49.735,49.682,49.683,25600000.0
2009-03-06 17:13:00,49.686,49.688,49.625,49.625,28800000.0
2009-03-06 17:14:00,49.622,49.638,49.622,49.633,22400000.0
2009-03-06 17:15:00,49.606,49.606,49.552,49.552,19200000.0
2009-03-06 17:16:00,49.532,49.532,49.47,49.47,9600000.0
2009-03-06 17:17:00,49.451,49.451,49.412,49.421,38400000.0
2009-03-06 17:18:00,49.415,49.446,49.415,49.446,57600000.0
2009-03-06 17:19:00,49.433,49.459,49.422,49.422,24000000.0
2009-03-06 17:20:00,49.418,49.452,49.418,49.452,16000000.0
2009-03-06 17:21:00,49.463,49.488,49.463,49.474,28800000.0
2009-03-06 17:22:00,49.483,49.511,49.483,49.5,19200000.0
2009-03-06 17:23:00,49.515,49.542,49.515,49.542,11200000.0
2009-03-06 17:24:00,49.562,49.564,49.547,49.56,12800000.0
2009-03-06 17:25:00,49.554,49.565,49.535,49.565,17600000.0
2009-03-06 17:26:00,49.589,49.589,49.561,49.561,35200000.0
2009-03-06 17:27:00,49.568,49.568,49.519,49.519,46400000.0
2009-03-06 17:28:00,49.505,49.529,49.504,49.52,32000000.0
2009-03-06 17:29:00,49.521,49.538,49.52,49.522,27200000.0
2009-03-06 17:30:00,49.507,49.507,49.496,49.497,9600000.0
2009-03-06 17:31:00,49.513,49.541,49.513,49.539,88000000.0
2009-03-06 17:32:00,49.534,49.534,49.498,49.498,52800000.0
2009-03-06 17:33:00,49.48,49.48,49.423,49.423,36800000.0
2009-03-06 17:34:00,49.41,49.41,49.398,49.398,64000000.0
2009-03-06 17:35:00,49.383,49.383,49.338,49.338,43200000.0
2009-03-06 17:36:00,49.351,49.351,49.327,49.327,33600000.0
2009-03-06 17:37:00,49.364,49.413,49.364,49.413,15800000.0
2009-03-06 17:38:00,49.412,49.414,49.401,49.403,34600000.0
2009-03-06 17:39:00,49.393,49.394,49.38,49.38,16000000.0
2009-03-06 17:40:00,49.361,49.409,49.355,49.409,74600000.0
2009-03-06 17:41:00,49.428,49.435,49.41,49.425,12800000.0
2009-03-06 17:42:00,49.424,49.424,49.38,49.38,12800000.0
2009-03-06 17:43:00,49.365,49.371,49.359,49.369,17600000.0
2009-03-06 17:44:00,49.358,49.378,49.344,49.378,30800000.0
2009-03-06 17:45:00,49.342,49.346,49.321,49.346,30400000.0
2009-03-06 17:46:00,49.353,49.353,49.314,49.314,41000000.0
2009-03-06 17:47:00,49.288,49.288,49.232,49.232,57600000.0
2009-03-06 17:48:00,49.21,49.21,49.156,49.156,57600000.0
2009-03-06 17:49:00,49.141,49.148,49.13,49.146,46400000.0
2009-03-06 17:50:00,49.121,49.121,49.092,49.094,12200000.0
2009-03-06 17:51:00,49.081,49.11,49.081,49.11,50800000.0
2009-03-06 17:52:00,49.102,49.102,49.014,49.014,43600000.0
2009-03-06 17:53:00,49.032,49.032,49.013,49.015,33600000.0
2009-03-06 17:54:00,49.055,49.071,49.044,49.044,38400000.0
2009-03-06 17:55:00,49.042,49.1,49.042,49.1,40000000.0
2009-03-06 17:56:00,49.118,49.142,49.118,49.142,44800000.0
2009-03-06 17:57:00,49.153,49.16,49.077,49.077,36200000.0
2009-03-06 17:58:00,49.087,49.116,49.087,49.107,17600000.0
2009-03-06 17:59:00,49.122,49.144,49.107,49.144,62400000.0
2009-03-06 18:00:00,49.153,49.167,49.147,49.167,51200000.0
2009-03-06 18:01:00,49.159,49.168,49.159,49.159,32000000.0
2009-03-06 18:02:00,49.16,49.194,49.16,49.163,24000000.0
2009-03-06 18:03:00,49.121,49.182,49.121,49.182,36800000.0
2009-03-06 18:04:00,49.184,49.223,49.184,49.223,34000000.0
2009-03-06 18:05:00,49.237,49.246,49.233,49.246,12800000.0
2009-03-06 18:06:00,49.246,49.251,49.234,49.251,30400000.0
2009-03-06 18:07:00,49.25,49.272,49.25,49.264,11200000.0
2009-03-06 18:08:00,49.245,49.245,49.228,49.228,84800000.0
2009-03-06 18:09:00,49.218,49.22,49.21,49.213,34000000.0
2009-03-06 18:10:00,49.227,49.237,49.215,49.237,16000000.0
2009-03-06 18:11:00,49.247,49.268,49.236,49.25,16000000.0
2009-03-06 18:12:00,49.235,49.242,49.234,49.234,12800000.0
2009-03-06 18:13:00,49.232,49.232,49.225,49.226,27200000.0
2009-03-06 18:14:00,49.222,49.222,49.184,49.194,19600000.0
2009-03-06 18:15:00,49.227,49.239,49.216,49.239,30400000.0
2009-03-06 18:16:00,49.24,49.246,49.207,49.207,56000000.0
2009-03-06 18:17:00,49.233,49.233,49.181,49.185,43200000.0
2009-03-06 18:18:00,49.189,49.189,49.17,49.17,30400000.0
2009-03-06 18:19:00,49.168,49.168,49.158,49.161,46200000.0
2009-03-06 18:20:00,49.17,49.208,49.17,49.208,43200000.0
2009-03-06 18:21:00,49.183,49.183,49.162,49.163,12800000.0
2009-03-06 18:22:00,49.174,49.174,49.16,49.16,33600000.0
2009-03-06 18:23:00,49.171,49.195,49.171,49.172,46400000.0
2009-03-06 18:24:00,49.181,49.194,49.176,49.176,52800000.0
2009-03-06 18:25:00,49.196,49.217,49.193,49.204,33600000.0
2009-03-06 18:26:00,49.202,49.216,49.202,49.214,30400000.0
2009-03-06 18:27:00,49.22,49.22,49.201,49.201,33600000.0
2009-03-06 18:28:00,49.194,49.194,49.159,49.159,13200000.0
2009-03-06 18:29:00,49.173,49.188,49.167,49.188,25600000.0
2009-03-06 18:30:00,49.192,49.228,49.183,49.228,36800000.0
2009-03-06 18:31:00,49.227,49.266,49.227,49.266,11200000.0
2009-03-06 18:32:00,49.289,49.296,49.288,49.288,70400000.0
2009-03-06 18:33:00,49.305,49.355,49.305,49.355,32400000.0
2009-03-06 18:34:00,49.354,49.354,49.341,49.341,19200000.0
2009-03-06 18:35:00,49.352,49.362,49.344,49.361,43200000.0
2009-03-06 18:36:00,49.376,49.391,49.372,49.391,68800000.0
2009-03-06 18:37:00,49.406,49.406,49.382,49.387,37600000.0
2009-03-06 18:38:00,49.365,49.365,49.295,49.295,49600000.0
2009-03-06 18:39:00,49.287,49.287,49.275,49.276,77200000.0
2009-03-06 18:40:00,49.269,49.295,49.268,49.295,65600000.0
2009-03-06 18:41:00,49.287,49.287,49.274,49.284,73200000.0
2009-03-06 18:42:00,49.289,49.295,49.283,49.283,77800000.0
2009-03-06 18:43:00,49.282,49.282,49.258,49.258,49600000.0
2009-03-06 18:44:00,49.265,49.274,49.265,49.268,30400000.0
2009-03-06 18:45:00,49.278,49.297,49.264,49.29,12800000.0
2009-03-06 18:46:00,49.29,49.294,49.28,49.283,12800000.0
2009-03-06 18:47:00,49.257,49.272,49.257,49.266,14400000.0
2009-03-06 18:48:00,49.27,49.27,49.226,49.226,28800000.0
2009-03-06 18:49:00,49.221,49.249,49.221,49.243,24000000.0
2009-03-06 18:50:00,49.237,49.255,49.237,49.255,45800000.0
2009-03-06 18:51:00,49.262,49.262,49.25,49.257,12800000.0
2009-03-06 18:52:00,49.23,49.23,49.222,49.222,19200000.0
2009-03-06 18:53:00,49.24,49.242,49.234,49.235,30400000.0
2009-03-06 18:54:00,49.236,49.249,49.23,49.249,19200000.0
2009-03-06 18:55:00,49.232,49.248,49.23,49.241,22400000.0
2009-03-06 18:56:00,49.252,49.252,49.236,49.24,16000000.0
2009-03-06 18:57:00,49.253,49.322,49.247,49.322,19200000.0
2009-03-06 18:58:00,49.32,49.32,49.25,49.255,32000000.0
2009-03-06 18:59:00,49.276,49.283,49.273,49.275,32000000.0
2009-03-06 19:00:00,49.255,49.255,49.242,49.255,13800000.0
2009-03-06 19:01:00,49.265,49.312,49.265,49.298,19200000.0
2009-03-06 19:02:00,49.301,49.301,49.289,49.29,43200000.0
2009-03-06 19:03:00,49.279,49.31,49.279,49.309,14400000.0
2009-03-06 19:04:00,49.304,49.315,49.29,49.29,17600000.0
2009-03-06 19:05:00,49.289,49.307,49.279,49.301,22400000.0
2009-03-06 19:06:00,49.303,49.304,49.289,49.3,56000000.0
2009-03-06 19:07:00,49.318,49.324,49.317,49.323,35200000.0
2009-03-06 19:08:00,49.323,49.331,49.323,49.325,22800000.0
2009-03-06 19:09:00,49.323,49.327,49.309,49.325,12800000.0
2009-03-06 19:10:00,49.325,49.325,49.311,49.324,8000000.0
2009-03-06 19:11:00,49.308,49.322,49.294,49.311,30400000.0
2009-03-06 19:12:00,49.326,49.326,49.294,49.297,24000000.0
2009-03-06 19:13:00,49.311,49.311,49.296,49.3,16000000.0
2009-03-06 19:14:00,49.307,49.307,49.294,49.297,12800000.0
2009-03-06 19:15:00,49.276,49.287,49.276,49.284,9600000.0
2009-03-06 19:16:00,49.292,49.324,49.289,49.321,12800000.0
2009-03-06 19:17:00,49.338,49.35,49.338,49.348,14400000.0
2009-03-06 19:18:00,49.346,49.353,49.346,49.35,32400000.0
2009-03-06 19:19:00,49.341,49.341,49.329,49.331,11600000.0
2009-03-06 19:20:00,49.334,49.346,49.333,49.344,14400000.0
2009-03-06 19:21:00,49.344,49.344,49.331,49.332,17600000.0
2009-03-06 19:22:00,49.325,49.325,49.309,49.309,14400000.0
2009-03-06 19:23:00,49.308,49.32,49.304,49.31,16000000.0
2009-03-06 19:24:00,49.311,49.315,49.291,49.315,48400000.0
2009-03-06 19:25:00,49.311,49.311,49.285,49.285,11200000.0
2009-03-06 19:26:00,49.261,49.261,49.247,49.247,41600000.0
2009-03-06 19:27:00,49.237,49.25,49.237,49.241,14400000.0
2009-03-06 19:28:00,49.236,49.248,49.227,49.233,12800000.0
2009-03-06 19:29:00,49.255,49.255,49.242,49.248,12800000.0
2009-03-06 19:30:00,49.234,49.249,49.234,49.249,11200000.0
2009-03-06 19:31:00,49.255,49.265,49.255,49.256,12800000.0
2009-03-06 19:32:00,49.246,49.256,49.246,49.252,11200000.0
2009-03-06 19:33:00,49.26,49.26,49.244,49.252,11200000.0
2009-03-06 19:34:00,49.246,49.249,49.238,49.243,13200000.0
2009-03-06 19:35:00,49.241,49.241,49.23,49.238,17600000.0
2009-03-06 19:36:00,49.212,49.22,49.21,49.218,16000000.0
2009-03-06 19:37:00,49.193,49.214,49.193,49.214,11200000.0
2009-03-06 19:38:00,49.202,49.208,49.202,49.208,9600000.0
2009-03-06 19:39:00,49.201,49.205,49.191,49.191,12800000.0
2009-03-06 19:40:00,49.186,49.198,49.186,49.195,11200000.0
2009-03-06 19:41:00,49.192,49.198,49.191,49.194,11200000.0
2009-03-06 19:42:00,49.199,49.206,49.189,49.189,11200000.0
2009-03-06 19:43:00,49.167,49.167,49.103,49.103,19200000.0
2009-03-06 19:44:00,49.089,49.096,49.058,49.058,11200000.0
2009-03-06 19:45:00,49.056,49.119,49.056,49.119,16000000.0
2009-03-06 19:46:00,49.124,49.124,49.104,49.115,14400000.0
2009-03-06 19:47:00,49.107,49.11,49.1,49.1,18000000.0
2009-03-06 19:48:00,49.101,49.101,49.084,49.089,12800000.0
2009-03-06 19:49:00,49.089,49.091,49.083,49.089,30800000.0
2009-03-06 19:50:00,49.112,49.112,49.07,49.087,12800000.0
2009-03-06 19:51:00,49.088,49.103,49.088,49.088,12800000.0
2009-03-06 19:52:00,49.065,49.079,49.064,49.077,16000000.0
2009-03-06 19:53:00,49.09,49.138,49.09,49.138,12200000.0
2009-03-06 19:54:00,49.139,49.211,49.139,49.208,12800000.0
2009-03-06 19:55:00,49.192,49.209,49.184,49.184,11200000.0
2009-03-06 19:56:00,49.143,49.151,49.143,49.147,9600000.0
2009-03-06 19:57:00,49.147,49.15,49.135,49.15,9600000.0
2009-03-06 19:58:00,49.155,49.166,49.155,49.165,11200000.0
2009-03-06 19:59:00,49.173,49.188,49.162,49.188,12800000.0
2009-03-06 20:00:00,49.192,49.196,49.183,49.186,17600000.0
2009-03-06 20:01:00,49.176,49.184,49.174,49.184,11200000.0
2009-03-06 20:02:00,49.197,49.197,49.176,49.176,17000000.0
2009-03-06 20:03:00,49.178,49.183,49.174,49.174,8000000.0
2009-03-06 20:04:00,49.168,49.178,49.166,49.175,30400000.0
2009-03-06 20:05:00,49.18,49.18,49.166,49.172,12800000.0
2009-03-06 20:06:00,49.143,49.143,49.123,49.124,11200000.0
2009-03-06 20:07:00,49.122,49.122,49.114,49.114,9600000.0
2009-03-06 20:08:00,49.101,49.113,49.101,49.111,38400000.0
2009-03-06 20:09:00,49.117,49.124,49.112,49.121,11200000.0
2009-03-06 20:10:00,49.149,49.163,49.149,49.163,15400000.0
2009-03-06 20:11:00,49.168,49.168,49.133,49.133,11200000.0
2009-03-06 20:12:00,49.133,49.136,49.131,49.131,8000000.0
2009-03-06 20:13:00,49.123,49.133,49.119,49.124,27200000.0
2009-03-06 20:14:00,49.125,49.126,49.063,49.126,9600000.0
2009-03-06 20:15:00,49.114,49.114,49.093,49.093,8000000.0
2009-03-06 20:16:00,49.097,49.145,49.097,49.142,28800000.0
2009-03-06 20:17:00,49.142,49.142,49.119,49.13,33600000.0
2009-03-06 20:18:00,49.141,49.144,49.134,49.138,32000000.0
2009-03-06 20:19:00,49.143,49.147,49.142,49.145,11200000.0
2009-03-06 20:20:00,49.136,49.161,49.126,49.147,19200000.0
2009-03-06 20:21:00,49.155,49.159,49.141,49.149,16000000.0
2009-03-06 20:22:00,49.127,49.127,49.094,49.094,9600000.0
2009-03-06 20:23:00,49.085,49.102,49.085,49.102,12800000.0
2009-03-06 20:24:00,49.113,49.118,49.111,49.111,8000000.0
2009-03-06 20:25:00,49.084,49.09,49.084,49.086,11200000.0
2009-03-06 20:26:00,49.076,49.084,49.076,49.084,16000000.0
2009-03-06 20:27:00,49.08,49.08,49.045,49.045,12800000.0
2009-03-06 20:28:00,49.043,49.051,49.039,49.051,11200000.0
2009-03-06 20:29:00,49.067,49.079,48.986,49.061,16000000.0
2009-03-06 20:30:00,49.055,49.055,49.044,49.047,27200000.0
2009-03-06 20:31:00,49.051,49.057,49.05,49.05,12800000.0
2009-03-06 20:32:00,49.035,49.043,49.023,49.026,12800000.0
2009-03-06 20:33:00,49.023,49.025,48.988,48.988,12800000.0
2009-03-06 20:34:00,48.975,48.976,48.958,48.958,11200000.0
2009-03-06 20:35:00,48.954,48.959,48.951,48.951,11200000.0
2009-03-06 20:36:00,48.941,48.964,48.941,48.964,16000000.0
2009-03-06 20:37:00,48.951,48.951,48.938,48.94,12800000.0
2009-03-06 20:38:00,48.961,48.971,48.955,48.971,12800000.0
2009-03-06 20:39:00,48.978,48.982,48.966,48.981,14800000.0
2009-03-06 20:40:00,48.966,48.968,48.949,48.959,11200000.0
2009-03-06 20:41:00,48.957,48.962,48.954,48.959,11600000.0
2009-03-06 20:42:00,48.966,48.977,48.966,48.974,11200000.0
2009-03-06 20:43:00,48.984,48.984,48.975,48.982,14400000.0
2009-03-06 20:44:00,48.989,48.992,48.985,48.988,11200000.0
2009-03-06 20:45:00,49.0,49.012,48.998,49.012,12800000.0
2009-03-06 20:46:00,49.02,49.031,49.013,49.013,14400000.0
2009-03-06 20:47:00,49.023,49.039,49.007,49.007,8000000.0
2009-03-06 20:48:00,49.013,49.023,49.012,49.022,17600000.0
2009-03-06 20:49:00,49.015,49.025,49.011,49.025,19200000.0
2009-03-06 20:50:00,49.024,49.029,49.022,49.024,16000000.0
2009-03-06 20:51:00,49.043,49.043,49.024,49.024,28800000.0
2009-03-06 20:52:00,49.022,49.051,49.022,49.051,12800000.0
2009-03-06 20:53:00,49.06,49.06,49.055,49.056,16000000.0
2009-03-06 20:54:00,49.044,49.076,49.044,49.074,12200000.0
2009-03-06 20:55:00,49.08,49.094,49.08,49.086,12800000.0
2009-03-06 20:56:00,49.078,49.078,49.065,49.065,12800000.0
2009-03-06 20:57:00,49.069,49.105,49.069,49.105,13200000.0
2009-03-06 20:58:00,49.094,49.123,49.094,49.11,16000000.0
2009-03-06 20:59:00,49.133,49.225,49.133,49.225,11600000.0
2009-03-06 21:00:00,49.183,49.206,49.162,49.206,18000000.0
2009-03-06 21:01:00,49.194,49.196,49.184,49.184,11200000.0
2009-03-06 21:02:00,49.194,49.204,49.194,49.203,16000000.0
2009-03-06 21:03:00,49.216,49.216,49.21,49.21,8000000.0
2009-03-06 21:04:00,49.217,49.224,49.209,49.209,9600000.0
2009-03-06 21:05:00,49.195,49.2,49.192,49.199,14400000.0
2009-03-06 21:06:00,49.217,49.22,49.125,49.22,14400000.0
2009-03-06 21:07:00,49.211,49.211,49.193,49.201,14400000.0
2009-03-06 21:08:00,49.209,49.253,49.208,49.253,16000000.0
2009-03-06 21:09:00,49.255,49.261,49.255,49.26,11600000.0
2009-03-06 21:10:00,49.259,49.266,49.259,49.265,8000000.0
2009-03-06 21:11:00,49.284,49.299,49.265,49.28,12800000.0
2009-03-06 21:12:00,49.275,49.286,49.275,49.286,12800000.0
2009-03-06 21:13:00,49.273,49.281,49.265,49.279,16000000.0
2009-03-06 21:14:00,49.28,49.28,49.268,49.274,12800000.0
2009-03-06 21:15:00,49.275,49.275,49.254,49.254,11200000.0
2009-03-06 21:16:00,49.255,49.255,49.243,49.243,19200000.0
2009-03-06 21:17:00,49.241,49.241,49.229,49.231,14400000.0
2009-03-06 21:18:00,49.226,49.227,49.207,49.207,11200000.0
2009-03-06 21:19:00,49.208,49.208,49.197,49.205,17600000.0
2009-03-06 21:20:00,49.196,49.22,49.196,49.213,14400000.0
2009-03-06 21:21:00,49.189,49.203,49.178,49.195,12800000.0
2009-03-06 21:22:00,49.183,49.191,49.182,49.186,12800000.0
2009-03-06 21:23:00,49.171,49.178,49.16,49.178,12200000.0
2009-03-06 21:24:00,49.177,49.184,49.169,49.169,11200000.0
2009-03-06 21:25:00,49.175,49.18,49.174,49.179,17600000.0
2009-03-06 21:26:00,49.181,49.181,49.163,49.17,24000000.0
2009-03-06 21:27:00,49.174,49.189,49.174,49.187,22400000.0
2009-03-06 21:28:00,49.184,49.184,49.164,49.179,11200000.0
2009-03-06 21:29:00,49.19,49.226,49.19,49.226,27200000.0
2009-03-06 21:30:00,49.22,49.22,49.202,49.204,12800000.0
2009-03-06 21:31:00,49.208,49.218,49.208,49.216,16000000.0
2009-03-06 21:32:00,49.223,49.24,49.223,49.24,8000000.0
2009-03-06 21:33:00,49.253,49.259,49.25,49.25,11200000.0
2009-03-06 21:34:00,49.252,49.252,49.236,49.237,8000000.0
2009-03-06 21:35:00,49.239,49.241,49.232,49.232,14400000.0
2009-03-06 21:36:00,49.227,49.236,49.222,49.23,11200000.0
2009-03-06 21:37:00,49.24,49.242,49.226,49.238,15400000.0
2009-03-06 21:38:00,49.22,49.221,49.189,49.189,14400000.0
2009-03-06 21:39:00,49.196,49.199,49.186,49.19,12800000.0
2009-03-06 21:40:00,49.179,49.179,49.174,49.175,10000000.0
2009-03-06 21:41:00,49.063,49.15,49.063,49.15,11200000.0
2009-03-06 21:42:00,49.18,49.19,49.169,49.169,13200000.0
2009-03-06 21:43:00,49.181,49.181,49.166,49.166,8000000.0
2009-03-06 21:44:00,49.17,49.186,49.17,49.186,17600000.0
2009-03-06 21:45:00,49.178,49.178,49.162,49.164,17600000.0
2009-03-06 21:46:00,49.135,49.147,49.135,49.144,14400000.0
2009-03-06 21:47:00,49.136,49.136,49.117,49.117,11200000.0
2009-03-06 21:48:00,49.11,49.119,49.11,49.116,35200000.0
2009-03-06 21:49:00,49.124,49.124,49.111,49.111,10600000.0
2009-03-06 21:50:00,49.126,49.141,49.122,49.139,12800000.0
2009-03-06 21:51:00,49.132,49.132,49.102,49.106,17600000.0
2009-03-06 21:52:00,49.104,49.104,49.075,49.075,11200000.0
2009-03-06 21:53:00,49.066,49.066,49.03,49.03,11200000.0
2009-03-06 21:54:00,49.035,49.059,49.033,49.059,11200000.0
2009-03-06 21:55:00,49.051,49.066,49.051,49.051,12800000.0
2009-03-06 21:56:00,49.035,49.035,49.022,49.032,12800000.0
2009-03-06 21:57:00,49.029,49.029,49.012,49.016,17600000.0
2009-03-06 21:58:00,49.009,49.016,49.009,49.01,8000000.0
2009-03-06 21:59:00,49.015,49.038,49.008,49.038,8000000.0
2009-03-06 22:00:00,49.081,49.083,49.071,49.083,17600000.0
2009-03-06 22:01:00,49.081,49.091,49.081,49.089,11200000.0
2009-03-06 22:02:00,49.087,49.089,49.082,49.082,11200000.0
2009-03-06 22:03:00,49.077,49.078,49.073,49.076,17600000.0
2009-03-06 22:04:00,49.08,49.08,49.07,49.07,16000000.0
2009-03-06 22:05:00,49.065,49.065,49.055,49.055,11200000.0
2009-03-06 22:06:00,49.056,49.056,49.041,49.055,12800000.0
2009-03-06 22:07:00,49.051,49.052,49.047,49.047,16000000.0
2009-03-06 22:08:00,49.051,49.062,49.042,49.06,16000000.0
2009-03-06 22:09:00,49.073,49.093,49.073,49.093,12800000.0
2009-03-06 22:10:00,49.088,49.094,49.088,49.092,22400000.0
2009-03-06 22:11:00,49.102,49.113,49.102,49.112,11200000.0
2009-03-06 22:12:00,49.117,49.123,49.115,49.123,12800000.0
2009-03-06 22:13:00,49.107,49.12,49.107,49.109,12800000.0
2009-03-06 22:14:00,49.112,49.12,49.107,49.107,12800000.0
2009-03-06 22:15:00,49.108,49.112,49.104,49.112,14400000.0
2009-03-06 22:16:00,49.112,49.128,49.112,49.128,17600000.0
2009-03-06 22:17:00,49.122,49.125,49.117,49.117,19200000.0
2009-03-06 22:18:00,49.11,49.125,49.108,49.125,11200000.0
2009-03-06 22:19:00,49.132,49.14,49.125,49.128,12800000.0
2009-03-06 22:20:00,49.12,49.128,49.117,49.128,12800000.0
2009-03-06 22:21:00,49.136,49.155,49.136,49.155,9600000.0
2009-03-06 22:22:00,49.148,49.15,49.14,49.15,12800000.0
2009-03-06 22:23:00,49.134,49.134,49.098,49.104,12800000.0
2009-03-06 22:24:00,49.103,49.109,49.103,49.108,11200000.0
2009-03-06 22:25:00,49.11,49.116,49.104,49.114,16000000.0
2009-03-06 22:26:00,49.114,49.115,49.109,49.114,11200000.0
2009-03-06 22:27:00,49.119,49.119,49.114,49.119,12800000.0
2009-03-06 22:28:00,49.115,49.118,49.105,49.105,11200000.0
2009-03-06 22:29:00,49.122,49.135,49.122,49.131,16000000.0
2009-03-06 22:30:00,49.146,49.209,49.146,49.209,17000000.0
2009-03-06 22:31:00,49.232,49.232,49.218,49.218,11200000.0
2009-03-06 22:32:00,49.219,49.219,49.187,49.187,12800000.0
2009-03-06 22:33:00,49.184,49.19,49.172,49.172,11200000.0
2009-03-06 22:34:00,49.204,49.227,49.202,49.227,12800000.0
2009-03-06 22:35:00,49.225,49.237,49.222,49.226,12800000.0
2009-03-06 22:36:00,49.207,49.217,49.207,49.208,44000000.0
2009-03-06 22:37:00,49.2,49.204,49.192,49.203,25600000.0
2009-03-06 22:38:00,49.217,49.228,49.207,49.215,17600000.0
2009-03-06 22:39:00,49.198,49.211,49.196,49.21,9600000.0
2009-03-06 22:40:00,49.202,49.214,49.201,49.213,17600000.0
2009-03-06 22:41:00,49.206,49.206,49.181,49.182,11200000.0
2009-03-06 22:42:00,49.175,49.209,49.175,49.208,14400000.0
2009-03-06 22:43:00,49.203,49.211,49.197,49.211,15400000.0
2009-03-06 22:44:00,49.22,49.234,49.22,49.234,12800000.0
2009-03-06 22:45:00,49.24,49.252,49.237,49.25,16000000.0
2009-03-06 22:46:00,49.275,49.302,49.266,49.302,11200000.0
2009-03-06 22:47:00,49.292,49.293,49.273,49.283,17600000.0
2009-03-06 22:48:00,49.258,49.265,49.252,49.265,11200000.0
2009-03-06 22:49:00,49.241,49.241,49.231,49.239,12800000.0
2009-03-06 22:50:00,49.241,49.241,49.219,49.227,8000000.0
2009-03-06 22:51:00,49.23,49.232,49.229,49.232,9600000.0
2009-03-06 22:52:00,49.221,49.231,49.209,49.225,10600000.0
2009-03-06 22:53:00,49.229,49.237,49.222,49.235,17600000.0
2009-03-06 22:54:00,49.243,49.263,49.243,49.253,12800000.0
2009-03-06 22:55:00,49.254,49.263,49.25,49.259,12800000.0
2009-03-06 22:56:00,49.248,49.248,49.23,49.24,9600000.0
2009-03-06 22:57:00,49.237,49.255,49.237,49.255,17600000.0
2009-03-06 22:58:00,49.265,49.278,49.26,49.26,14400000.0
2009-03-06 22:59:00,49.236,49.248,49.236,49.248,8000000.0
2009-03-06 23:00:00,49.252,49.274,49.239,49.274,17600000.0
2009-03-06 23:01:00,49.287,49.31,49.287,49.31,8000000.0
2009-03-06 23:02:00,49.331,49.354,49.331,49.338,17600000.0
2009-03-06 23:03:00,49.344,49.353,49.335,49.353,16000000.0
2009-03-06 23:04:00,49.364,49.364,49.346,49.361,11200000.0
2009-03-06 23:05:00,49.358,49.37,49.358,49.364,33600000.0
2009-03-06 23:06:00,49.368,49.373,49.368,49.373,12800000.0
2009-03-06 23:07:00,49.372,49.376,49.369,49.369,12800000.0
2009-03-06 23:08:00,49.366,49.371,49.366,49.37,16000000.0
2009-03-06 23:09:00,49.374,49.376,49.366,49.37,17600000.0
2009-03-06 23:10:00,49.378,49.381,49.374,49.381,12800000.0
2009-03-06 23:11:00,49.39,49.39,49.385,49.386,11200000.0
2009-03-06 23:12:00,49.395,49.395,49.385,49.387,7400000.0
2009-03-06 23:13:00,49.385,49.386,49.382,49.386,12800000.0
2009-03-06 23:14:00,49.397,49.4,49.397,49.4,11200000.0
2009-03-06 23:15:00,49.411,49.428,49.411,49.428,11200000.0
2009-03-06 23:16:00,49.426,49.435,49.418,49.435,17600000.0
2009-03-06 23:17:00,49.433,49.439,49.432,49.439,11200000.0
2009-03-06 23:18:00,49.437,49.446,49.436,49.439,11200000.0
2009-03-06 23:19:00,49.439,49.439,49.42,49.429,12800000.0
2009-03-06 23:20:00,49.431,49.456,49.431,49.454,14400000.0
2009-03-06 23:21:00,49.426,49.438,49.426,49.434,9600000.0
2009-03-06 23:22:00,49.426,49.427,49.416,49.416,11200000.0
2009-03-06 23:23:00,49.417,49.424,49.416,49.424,11200000.0
2009-03-06 23:24:00,49.436,49.436,49.424,49.428,11200000.0
2009-03-06 23:25:00,49.435,49.438,49.43,49.435,14800000.0
2009-03-06 23:26:00,49.434,49.434,49.417,49.421,12800000.0
2009-03-06 23:27:00,49.416,49.419,49.411,49.411,8000000.0
2009-03-06 23:28:00,49.404,49.41,49.394,49.41,16000000.0
2009-03-06 23:29:00,49.415,49.422,49.406,49.411,10600000.0
2009-03-06 23:30:00,49.422,49.423,49.409,49.416,15400000.0
2009-03-06 23:31:00,49.415,49.415,49.394,49.394,12800000.0
2009-03-06 23:32:00,49.375,49.394,49.375,49.39,17600000.0
2009-03-06 23:33:00,49.392,49.392,49.381,49.381,12800000.0
2009-03-06 23:34:00,49.392,49.398,49.392,49.393,8000000.0
2009-03-06 23:35:00,49.388,49.388,49.376,49.376,16000000.0
2009-03-06 23:36:00,49.39,49.401,49.39,49.4,12800000.0
2009-03-06 23:37:00,49.398,49.398,49.385,49.385,12800000.0
2009-03-06 23:38:00,49.375,49.395,49.375,49.395,11200000.0
2009-03-06 23:39:00,49.394,49.394,49.384,49.388,12800000.0
2009-03-06 23:40:00,49.388,49.388,49.366,49.373,35200000.0
2009-03-06 23:41:00,49.378,49.391,49.378,49.389,12200000.0
2009-03-06 23:42:00,49.404,49.407,49.397,49.4,17600000.0
2009-03-06 23:43:00,49.324,49.329,49.319,49.329,8000000.0
2009-03-06 23:44:00,49.331,49.331,49.306,49.329,16000000.0
2009-03-06 23:45:00,49.329,49.33,49.309,49.319,10600000.0
2009-03-06 23:46:00,49.331,49.338,49.329,49.333,17600000.0
2009-03-06 23:47:00,49.324,49.328,49.296,49.296,12800000.0
2009-03-06 23:48:00,49.265,49.337,49.265,49.337,8000000.0
2009-03-06 23:49:00,49.386,49.386,49.377,49.383,16000000.0
2009-03-06 23:50:00,49.38,49.386,49.373,49.386,10600000.0
2009-03-06 23:51:00,49.386,49.386,49.366,49.377,12800000.0
2009-03-06 23:52:00,49.369,49.372,49.357,49.372,12800000.0
2009-03-06 23:53:00,49.385,49.397,49.382,49.382,9600000.0
2009-03-06 23:54:00,49.363,49.385,49.341,49.355,13800000.0
2009-03-06 23:55:00,49.375,49.391,49.362,49.37,12200000.0
2009-03-06 23:56:00,49.37,49.37,49.266,49.266,11200000.0
2009-03-06 23:57:00,49.358,49.358,49.323,49.337,12800000.0
2009-03-06 23:58:00,49.313,49.313,49.282,49.31,11200000.0
2009-03-06 23:59:00,49.3,49.307,49.282,49.307,11200000.0
2009-03-08 23:00:00,49.46,49.464,49.445,49.462,17600000.0
2009-03-08 23:01:00,49.456,49.456,49.426,49.426,8000000.0
2009-03-08 23:02:00,49.405,49.427,49.405,49.417,17000000.0
2009-03-08 23:03:00,49.46,49.467,49.451,49.465,16000000.0
2009-03-08 23:04:00,49.443,49.466,49.443,49.453,11200000.0
2009-03-08 23:05:00,49.429,49.439,49.403,49.403,33600000.0
2009-03-08 23:06:00,49.417,49.42,49.409,49.412,12800000.0
2009-03-08 23:07:00,49.424,49.425,49.417,49.417,12800000.0
2009-03-08 23:08:00,49.399,49.42,49.399,49.413,16000000.0
2009-03-08 23:09:00,49.419,49.419,49.364,49.364,17600000.0
2009-03-08 23:10:00,49.411,49.411,49.373,49.373,12800000.0
2009-03-08 23:11:00,49.375,49.419,49.375,49.419,11200000.0
2009-03-08 23:12:00,49.414,49.433,49.414,49.426,8000000.0
2009-03-08 23:13:00,49.405,49.405,49.402,49.405,12800000.0
2009-03-08 23:14:00,49.434,49.434,49.427,49.427,11200000.0
2009-03-08 23:15:00,49.441,49.452,49.439,49.446,11200000.0
2009-03-08 23:16:00,49.429,49.455,49.429,49.455,17600000.0
2009-03-08 23:17:00,49.458,49.459,49.449,49.449,11200000.0
2009-03-08 23:18:00,49.43,49.467,49.43,49.467,11200000.0
2009-03-08 23:19:00,49.385,49.461,49.385,49.448,12200000.0
2009-03-08 23:20:00,49.475,49.482,49.464,49.476,13200000.0
2009-03-08 23:21:00,49.488,49.505,49.488,49.505,9600000.0
2009-03-08 23:22:00,49.448,49.448,49.378,49.398,11200000.0
2009-03-08 23:23:00,49.445,49.479,49.415,49.479,11200000.0
2009-03-08 23:25:00,49.481,49.484,49.471,49.48,13800000.0
2009-03-08 23:26:00,49.52,49.524,49.465,49.473,12800000.0
2009-03-08 23:27:00,49.474,49.484,49.47,49.484,8000000.0
2009-03-08 23:28:00,49.473,49.495,49.473,49.495,16000000.0
2009-03-08 23:29:00,49.484,49.5,49.459,49.461,11200000.0
2009-03-08 23:30:00,49.434,49.45,49.426,49.45,16000000.0
2009-03-08 23:31:00,49.458,49.484,49.458,49.459,12800000.0
2009-03-08 23:32:00,49.469,49.489,49.44,49.44,17600000.0
2009-03-08 23:33:00,49.448,49.469,49.448,49.449,12800000.0
2009-03-08 23:34:00,49.456,49.465,49.446,49.446,12800000.0
2009-03-08 23:35:00,49.456,49.469,49.443,49.443,16000000.0
2009-03-08 23:36:00,49.455,49.455,49.439,49.442,12800000.0
2009-03-08 23:37:00,49.455,49.468,49.443,49.443,12800000.0
2009-03-08 23:38:00,49.423,49.437,49.416,49.418,11200000.0
2009-03-08 23:39:00,49.426,49.426,49.412,49.419,12800000.0
2009-03-08 23:40:00,49.411,49.418,49.402,49.417,35200000.0
2009-03-08 23:41:00,49.416,49.42,49.412,49.412,12800000.0
2009-03-08 23:42:00,49.416,49.419,49.412,49.414,17600000.0
2009-03-08 23:43:00,49.404,49.415,49.404,49.411,8000000.0
2009-03-08 23:44:00,49.414,49.42,49.414,49.42,16000000.0
2009-03-08 23:45:00,49.412,49.418,49.403,49.41,11200000.0
2009-03-08 23:46:00,49.479,49.479,49.429,49.465,17600000.0
2009-03-08 23:48:00,49.438,49.465,49.438,49.465,8000000.0
2009-03-08 23:49:00,49.463,49.468,49.449,49.453,16000000.0
2009-03-08 23:50:00,49.443,49.447,49.441,49.444,11200000.0
2009-03-08 23:52:00,49.432,49.436,49.421,49.432,12800000.0
2009-03-08 23:53:00,49.424,49.431,49.423,49.427,9600000.0
2009-03-08 23:54:00,49.408,49.413,49.387,49.413,14400000.0
2009-03-08 23:55:00,49.435,49.435,49.4,49.413,12800000.0
2009-03-08 23:56:00,49.43,49.445,49.347,49.347,11200000.0
2009-03-08 23:57:00,49.453,49.453,49.425,49.443,12800000.0
2009-03-08 23:58:00,49.447,49.451,49.405,49.436,11200000.0
2009-03-08 23:59:00,49.451,49.452,49.407,49.422,11200000.0
2009-03-09 00:00:00,49.319,49.437,49.319,49.437,18000000.0
2009-03-09 00:01:00,49.451,49.464,49.447,49.464,12800000.0
2009-03-09 00:02:00,49.448,49.474,49.432,49.472,11200000.0
2009-03-09 00:03:00,49.477,49.477,49.442,49.453,12800000.0
2009-03-09 00:04:00,49.457,49.476,49.457,49.473,9600000.0
2009-03-09 00:05:00,49.474,49.48,49.47,49.476,11200000.0
2009-03-09 00:06:00,49.474,49.487,49.472,49.472,10600000.0
2009-03-09 00:07:00,49.475,49.485,49.475,49.485,12800000.0
2009-03-09 00:08:00,49.476,49.477,49.46,49.46,12800000.0
2009-03-09 00:09:00,49.446,49.454,49.443,49.45,12800000.0
2009-03-09 00:10:00,49.461,49.483,49.45,49.452,12800000.0
2009-03-09 00:11:00,49.423,49.434,49.419,49.431,16000000.0
2009-03-09 00:12:00,49.439,49.462,49.439,49.462,12800000.0
2009-03-09 00:13:00,49.477,49.481,49.477,49.48,12800000.0
2009-03-09 00:14:00,49.48,49.48,49.469,49.469,14400000.0
2009-03-09 00:15:00,49.462,49.475,49.462,49.469,28800000.0
2009-03-09 00:16:00,49.458,49.46,49.455,49.457,14400000.0
2009-03-09 00:17:00,49.469,49.485,49.469,49.469,17600000.0
2009-03-09 00:18:00,49.447,49.451,49.444,49.451,12800000.0
2009-03-09 00:19:00,49.458,49.468,49.458,49.468,12800000.0
2009-03-09 00:20:00,49.472,49.477,49.472,49.476,17600000.0
2009-03-09 00:21:00,49.465,49.48,49.453,49.464,12800000.0
2009-03-09 00:22:00,49.446,49.459,49.438,49.438,17600000.0
2009-03-09 00:23:00,49.441,49.443,49.438,49.438,8000000.0
2009-03-09 00:24:00,49.453,49.454,49.438,49.449,14400000.0
2009-03-09 00:25:00,49.453,49.461,49.442,49.461,16000000.0
2009-03-09 00:26:00,49.459,49.468,49.453,49.453,12800000.0
2009-03-09 00:27:00,49.449,49.465,49.448,49.465,8000000.0
2009-03-09 00:28:00,49.452,49.457,49.448,49.448,32000000.0
2009-03-09 00:29:00,49.445,49.449,49.444,49.446,12800000.0
2009-03-09 00:30:00,49.42,49.42,49.385,49.397,11200000.0
2009-03-09 00:31:00,49.394,49.41,49.394,49.409,11200000.0
2009-03-09 00:32:00,49.418,49.435,49.417,49.435,12800000.0
2009-03-09 00:33:00,49.437,49.445,49.431,49.431,12800000.0
2009-03-09 00:34:00,49.425,49.436,49.38,49.38,19600000.0
2009-03-09 00:35:00,49.374,49.4,49.374,49.39,28800000.0
2009-03-09 00:36:00,49.401,49.404,49.393,49.395,18000000.0
2009-03-09 00:37:00,49.403,49.409,49.392,49.392,12800000.0
2009-03-09 00:38:00,49.407,49.42,49.406,49.417,17600000.0
2009-03-09 00:39:00,49.417,49.417,49.393,49.393,12800000.0
2009-03-09 00:40:00,49.42,49.438,49.414,49.438,16000000.0
2009-03-09 00:41:00,49.437,49.437,49.425,49.425,12800000.0
2009-03-09 00:42:00,49.413,49.433,49.413,49.433,12800000.0
2009-03-09 00:43:00,49.419,49.43,49.419,49.421,11200000.0
2009-03-09 00:44:00,49.419,49.423,49.404,49.42,8000000.0
2009-03-09 00:45:00,49.411,49.425,49.409,49.425,11200000.0
2009-03-09 00:46:00,49.423,49.438,49.423,49.435,14400000.0
2009-03-09 00:47:00,49.426,49.432,49.41,49.423,12800000.0
2009-03-09 00:48:00,49.415,49.436,49.415,49.43,12800000.0
2009-03-09 00:49:00,49.472,49.475,49.465,49.475,16000000.0
2009-03-09 00:50:00,49.48,49.48,49.466,49.466,11200000.0
2009-03-09 00:51:00,49.428,49.438,49.424,49.438,17600000.0
2009-03-09 00:52:00,49.435,49.446,49.432,49.432,11200000.0
2009-03-09 00:53:00,49.435,49.45,49.435,49.443,8000000.0
2009-03-09 00:54:00,49.446,49.447,49.439,49.442,8000000.0
2009-03-09 00:55:00,49.435,49.443,49.435,49.438,28800000.0
2009-03-09 00:56:00,49.424,49.445,49.424,49.436,12800000.0
2009-03-09 00:57:00,49.452,49.461,49.449,49.461,12800000.0
2009-03-09 00:58:00,49.456,49.464,49.454,49.464,12800000.0
2009-03-09 00:59:00,49.451,49.465,49.451,49.465,11200000.0
2009-03-09 01:00:00,49.467,49.474,49.461,49.469,15400000.0
2009-03-09 01:01:00,49.476,49.507,49.476,49.507,9600000.0
2009-03-09 01:02:00,49.512,49.512,49.498,49.498,11200000.0
2009-03-09 01:03:00,49.487,49.487,49.477,49.484,22400000.0
2009-03-09 01:04:00,49.503,49.52,49.503,49.519,12800000.0
2009-03-09 01:05:00,49.536,49.551,49.536,49.545,12800000.0
2009-03-09 01:06:00,49.556,49.566,49.498,49.565,12800000.0
2009-03-09 01:07:00,49.557,49.557,49.527,49.527,11200000.0
2009-03-09 01:08:00,49.513,49.519,49.509,49.519,16000000.0
2009-03-09 01:09:00,49.518,49.523,49.517,49.52,16000000.0
2009-03-09 01:10:00,49.509,49.518,49.509,49.517,9600000.0
2009-03-09 01:11:00,49.534,49.549,49.528,49.549,11200000.0
2009-03-09 01:12:00,49.564,49.564,49.559,49.559,8000000.0
2009-03-09 01:13:00,49.563,49.563,49.546,49.56,17600000.0
2009-03-09 01:14:00,49.581,49.585,49.581,49.585,9600000.0
2009-03-09 01:15:00,49.591,49.602,49.579,49.579,17600000.0
2009-03-09 01:16:00,49.574,49.574,49.563,49.563,25600000.0
2009-03-09 01:17:00,49.563,49.563,49.555,49.559,12800000.0
2009-03-09 01:18:00,49.547,49.547,49.532,49.532,12800000.0
2009-03-09 01:19:00,49.521,49.526,49.516,49.526,11200000.0
2009-03-09 01:20:00,49.526,49.526,49.502,49.504,18600000.0
2009-03-09 01:21:00,49.504,49.52,49.504,49.52,11200000.0
2009-03-09 01:22:00,49.512,49.512,49.496,49.503,12800000.0
2009-03-09 01:23:00,49.517,49.533,49.508,49.533,16000000.0
2009-03-09 01:24:00,49.529,49.536,49.526,49.536,12800000.0
2009-03-09 01:25:00,49.526,49.526,49.51,49.512,11200000.0
2009-03-09 01:26:00,49.506,49.506,49.499,49.5,11200000.0
2009-03-09 01:27:00,49.506,49.51,49.5,49.503,16000000.0
2009-03-09 01:28:00,49.502,49.503,49.495,49.503,14400000.0
2009-03-09 01:29:00,49.507,49.513,49.505,49.511,16000000.0
2009-03-09 01:30:00,49.518,49.526,49.518,49.526,11200000.0
2009-03-09 01:31:00,49.501,49.521,49.499,49.499,16000000.0
2009-03-09 01:32:00,49.527,49.527,49.517,49.517,12800000.0
2009-03-09 01:33:00,49.514,49.522,49.51,49.511,11200000.0
2009-03-09 01:34:00,49.507,49.507,49.5,49.501,24000000.0
2009-03-09 01:35:00,49.493,49.493,49.475,49.476,12800000.0
2009-03-09 01:36:00,49.474,49.477,49.464,49.464,11200000.0
2009-03-09 01:37:00,49.458,49.467,49.457,49.459,16000000.0
2009-03-09 01:38:00,49.447,49.447,49.427,49.436,18000000.0
2009-03-09 01:39:00,49.441,49.446,49.431,49.431,14400000.0
2009-03-09 01:40:00,49.426,49.426,49.407,49.416,9600000.0
2009-03-09 01:41:00,49.414,49.426,49.41,49.426,13200000.0
2009-03-09 01:42:00,49.432,49.44,49.432,49.435,11200000.0
2009-03-09 01:43:00,49.429,49.443,49.429,49.443,8000000.0
2009-03-09 01:44:00,49.436,49.438,49.432,49.438,10600000.0
2009-03-09 01:45:00,49.429,49.429,49.425,49.429,12800000.0
2009-03-09 01:46:00,49.436,49.463,49.436,49.459,16000000.0
2009-03-09 01:47:00,49.436,49.436,49.414,49.414,11200000.0
2009-03-09 01:48:00,49.419,49.428,49.406,49.428,12800000.0
2009-03-09 01:49:00,49.428,49.431,49.419,49.431,12800000.0
2009-03-09 01:50:00,49.434,49.434,49.422,49.422,14200000.0
2009-03-09 01:51:00,49.429,49.44,49.429,49.44,17600000.0
2009-03-09 01:52:00,49.449,49.453,49.447,49.447,20800000.0
2009-03-09 01:53:00,49.432,49.446,49.432,49.446,17600000.0
2009-03-09 01:54:00,49.445,49.448,49.439,49.442,13200000.0
2009-03-09 01:55:00,49.419,49.42,49.411,49.414,11200000.0
2009-03-09 01:56:00,49.421,49.439,49.421,49.439,12800000.0
2009-03-09 01:57:00,49.442,49.447,49.442,49.447,19200000.0
2009-03-09 01:58:00,49.446,49.448,49.442,49.448,11200000.0
2009-03-09 01:59:00,49.444,49.444,49.437,49.44,11200000.0
2009-03-09 02:00:00,49.438,49.448,49.437,49.446,11200000.0
2009-03-09 02:01:00,49.449,49.452,49.444,49.451,17600000.0
2009-03-09 02:02:00,49.437,49.45,49.437,49.45,11200000.0
2009-03-09 02:03:00,49.447,49.455,49.443,49.447,16000000.0
2009-03-09 02:04:00,49.449,49.465,49.449,49.465,11200000.0
2009-03-09 02:05:00,49.48,49.488,49.477,49.481,12800000.0
2009-03-09 02:06:00,49.476,49.481,49.469,49.48,14400000.0
2009-03-09 02:07:00,49.48,49.488,49.464,49.464,12800000.0
2009-03-09 02:08:00,49.464,49.467,49.449,49.456,17600000.0
2009-03-09 02:09:00,49.452,49.484,49.452,49.484,16000000.0
2009-03-09 02:10:00,49.456,49.468,49.456,49.468,16000000.0
2009-03-09 02:11:00,49.494,49.517,49.494,49.51,12800000.0
2009-03-09 02:12:00,49.502,49.513,49.493,49.506,17600000.0
2009-03-09 02:13:00,49.504,49.514,49.503,49.513,11200000.0
2009-03-09 02:14:00,49.548,49.568,49.548,49.568,11200000.0
2009-03-09 02:15:00,49.556,49.558,49.545,49.55,11200000.0
2009-03-09 02:16:00,49.557,49.58,49.557,49.58,10600000.0
2009-03-09 02:17:00,49.596,49.603,49.596,49.603,9600000.0
2009-03-09 02:18:00,49.569,49.581,49.569,49.581,12800000.0
2009-03-09 02:19:00,49.586,49.591,49.583,49.591,13200000.0
2009-03-09 02:20:00,49.605,49.669,49.544,49.669,12800000.0
2009-03-09 02:21:00,49.673,49.673,49.66,49.66,8000000.0
2009-03-09 02:22:00,49.649,49.672,49.649,49.668,14400000.0
2009-03-09 02:23:00,49.656,49.659,49.64,49.64,12800000.0
2009-03-09 02:24:00,49.629,49.629,49.618,49.622,11200000.0
2009-03-09 02:25:00,49.613,49.613,49.58,49.582,17600000.0
2009-03-09 02:26:00,49.588,49.591,49.58,49.585,12800000.0
2009-03-09 02:27:00,49.589,49.592,49.586,49.588,11200000.0
2009-03-09 02:28:00,49.585,49.597,49.584,49.597,12200000.0
2009-03-09 02:29:00,49.593,49.609,49.593,49.609,11200000.0
2009-03-09 02:30:00,49.601,49.607,49.596,49.599,12800000.0
2009-03-09 02:31:00,49.607,49.615,49.606,49.614,12800000.0
2009-03-09 02:32:00,49.608,49.633,49.608,49.629,11200000.0
2009-03-09 02:33:00,49.647,49.681,49.632,49.681,11600000.0
2009-03-09 02:34:00,49.673,49.675,49.654,49.656,9600000.0
2009-03-09 02:35:00,49.651,49.653,49.646,49.646,12800000.0
2009-03-09 02:36:00,49.636,49.645,49.636,49.645,12800000.0
2009-03-09 02:37:00,49.66,49.666,49.655,49.655,12800000.0
2009-03-09 02:38:00,49.662,49.673,49.658,49.665,17600000.0
2009-03-09 02:39:00,49.658,49.669,49.657,49.665,16000000.0
2009-03-09 02:40:00,49.68,49.68,49.671,49.679,16000000.0
2009-03-09 02:41:00,49.668,49.668,49.66,49.663,11200000.0
2009-03-09 02:42:00,49.674,49.678,49.668,49.675,11200000.0
2009-03-09 02:43:00,49.668,49.67,49.661,49.663,11200000.0
2009-03-09 02:44:00,49.665,49.665,49.639,49.639,11200000.0
2009-03-09 02:45:00,49.643,49.643,49.639,49.643,11200000.0
2009-03-09 02:46:00,49.65,49.663,49.648,49.663,11200000.0
2009-03-09 02:47:00,49.65,49.658,49.645,49.647,12800000.0
2009-03-09 02:48:00,49.641,49.641,49.528,49.528,11600000.0
2009-03-09 02:49:00,49.636,49.641,49.633,49.641,17600000.0
2009-03-09 02:50:00,49.639,49.645,49.623,49.644,12800000.0
2009-03-09 02:51:00,49.641,49.641,49.62,49.63,11200000.0
2009-03-09 02:52:00,49.627,49.627,49.616,49.617,11200000.0
2009-03-09 02:53:00,49.61,49.616,49.603,49.603,11200000.0
2009-03-09 02:54:00,49.601,49.601,49.584,49.584,12800000.0
2009-03-09 02:55:00,49.589,49.594,49.573,49.573,11200000.0
2009-03-09 02:56:00,49.565,49.594,49.565,49.594,11200000.0
2009-03-09 02:57:00,49.592,49.607,49.585,49.607,11200000.0
2009-03-09 02:58:00,49.584,49.585,49.51,49.51,11200000.0
2009-03-09 02:59:00,49.582,49.582,49.569,49.57,11200000.0
2009-03-09 03:00:00,49.572,49.572,49.556,49.559,12800000.0
2009-03-09 03:01:00,49.554,49.564,49.548,49.564,10600000.0
2009-03-09 03:02:00,49.556,49.563,49.554,49.56,17600000.0
2009-03-09 03:03:00,49.555,49.561,49.548,49.561,14400000.0
2009-03-09 03:04:00,49.564,49.576,49.559,49.576,11200000.0
2009-03-09 03:05:00,49.58,49.601,49.58,49.601,16000000.0
2009-03-09 03:06:00,49.592,49.598,49.577,49.577,16000000.0
2009-03-09 03:07:00,49.579,49.59,49.575,49.575,12800000.0
2009-03-09 03:08:00,49.589,49.59,49.577,49.582,11200000.0
2009-03-09 03:09:00,49.57,49.571,49.561,49.571,11200000.0
2009-03-09 03:10:00,49.584,49.593,49.574,49.589,16000000.0
2009-03-09 03:11:00,49.582,49.595,49.582,49.588,8000000.0
2009-03-09 03:12:00,49.58,49.587,49.578,49.579,11200000.0
2009-03-09 03:13:00,49.58,49.584,49.575,49.584,16000000.0
2009-03-09 03:14:00,49.569,49.569,49.458,49.458,16000000.0
2009-03-09 03:15:00,49.516,49.534,49.516,49.526,9600000.0
2009-03-09 03:16:00,49.522,49.522,49.51,49.511,12800000.0
2009-03-09 03:17:00,49.509,49.515,49.478,49.509,10600000.0
2009-03-09 03:18:00,49.491,49.511,49.481,49.481,11200000.0
2009-03-09 03:19:00,49.514,49.518,49.509,49.515,12800000.0
2009-03-09 03:20:00,49.519,49.53,49.519,49.53,11200000.0
2009-03-09 03:21:00,49.53,49.558,49.53,49.557,14400000.0
2009-03-09 03:22:00,49.562,49.594,49.562,49.594,14800000.0
2009-03-09 03:23:00,49.582,49.595,49.577,49.577,12800000.0
2009-03-09 03:24:00,49.591,49.629,49.591,49.629,11200000.0
2009-03-09 03:25:00,49.652,49.653,49.634,49.634,17600000.0
2009-03-09 03:26:00,49.638,49.638,49.572,49.585,11200000.0
2009-03-09 03:27:00,49.584,49.59,49.58,49.589,14800000.0
2009-03-09 03:28:00,49.602,49.608,49.598,49.608,12200000.0
2009-03-09 03:29:00,49.598,49.603,49.566,49.566,12800000.0
2009-03-09 03:30:00,49.557,49.574,49.557,49.574,14400000.0
2009-03-09 03:31:00,49.572,49.584,49.572,49.584,12800000.0
2009-03-09 03:32:00,49.589,49.589,49.585,49.585,12800000.0
2009-03-09 03:33:00,49.589,49.595,49.588,49.595,11200000.0
2009-03-09 03:34:00,49.594,49.616,49.594,49.616,10600000.0
2009-03-09 03:35:00,49.625,49.636,49.62,49.636,17600000.0
2009-03-09 03:36:00,49.635,49.635,49.616,49.626,12800000.0
2009-03-09 03:37:00,49.644,49.644,49.631,49.631,17600000.0
2009-03-09 03:38:00,49.637,49.654,49.637,49.652,11200000.0
2009-03-09 03:39:00,49.656,49.663,49.6,49.651,14400000.0
2009-03-09 03:40:00,49.653,49.653,49.644,49.645,11600000.0
2009-03-09 03:41:00,49.645,49.645,49.591,49.593,11200000.0
2009-03-09 03:42:00,49.641,49.641,49.634,49.64,12800000.0
2009-03-09 03:43:00,49.643,49.643,49.633,49.638,11200000.0
2009-03-09 03:44:00,49.639,49.639,49.633,49.633,11200000.0
2009-03-09 03:45:00,49.63,49.636,49.624,49.624,11200000.0
2009-03-09 03:46:00,49.609,49.638,49.609,49.625,12200000.0
2009-03-09 03:47:00,49.639,49.645,49.631,49.631,11600000.0
2009-03-09 03:48:00,49.622,49.622,49.609,49.618,11200000.0
2009-03-09 03:49:00,49.619,49.628,49.613,49.628,12800000.0
2009-03-09 03:50:00,49.626,49.631,49.615,49.631,12800000.0
2009-03-09 03:51:00,49.596,49.604,49.582,49.589,12800000.0
2009-03-09 03:52:00,49.585,49.585,49.572,49.572,16000000.0
2009-03-09 03:53:00,49.575,49.582,49.563,49.57,11600000.0
2009-03-09 03:54:00,49.57,49.577,49.557,49.572,12800000.0
2009-03-09 03:55:00,49.57,49.573,49.558,49.57,14400000.0
2009-03-09 03:56:00,49.574,49.581,49.568,49.581,11200000.0
2009-03-09 03:57:00,49.563,49.563,49.555,49.555,12200000.0
2009-03-09 03:58:00,49.579,49.602,49.579,49.602,11200000.0
2009-03-09 03:59:00,49.599,49.601,49.578,49.596,12800000.0
2009-03-09 04:00:00,49.596,49.602,49.587,49.588,14400000.0
2009-03-09 04:01:00,49.583,49.585,49.575,49.581,11200000.0
2009-03-09 04:02:00,49.585,49.587,49.574,49.587,12800000.0
2009-03-09 04:03:00,49.589,49.605,49.589,49.605,12800000.0
2009-03-09 04:04:00,49.606,49.629,49.606,49.626,13200000.0
2009-03-09 04:05:00,49.625,49.626,49.621,49.626,11200000.0
2009-03-09 04:06:00,49.629,49.635,49.626,49.629,14400000.0
2009-03-09 04:07:00,49.635,49.64,49.624,49.627,14400000.0
2009-03-09 04:08:00,49.632,49.632,49.626,49.626,12800000.0
2009-03-09 04:09:00,49.624,49.624,49.611,49.614,11200000.0
2009-03-09 04:10:00,49.629,49.634,49.623,49.634,17600000.0
2009-03-09 04:11:00,49.631,49.641,49.631,49.635,12800000.0
2009-03-09 04:12:00,49.626,49.626,49.603,49.607,12800000.0
2009-03-09 04:13:00,49.613,49.629,49.613,49.626,11200000.0
2009-03-09 04:14:00,49.627,49.635,49.621,49.621,15400000.0
2009-03-09 04:15:00,49.633,49.636,49.619,49.629,12800000.0
2009-03-09 04:16:00,49.63,49.637,49.618,49.627,11200000.0
2009-03-09 04:17:00,49.638,49.647,49.635,49.641,14400000.0
2009-03-09 04:18:00,49.644,49.654,49.644,49.652,14400000.0
2009-03-09 04:19:00,49.637,49.637,49.595,49.595,12800000.0
2009-03-09 04:20:00,49.616,49.622,49.603,49.603,12800000.0
2009-03-09 04:21:00,49.604,49.607,49.595,49.595,11200000.0
2009-03-09 04:22:00,49.595,49.604,49.586,49.595,16000000.0
2009-03-09 04:23:00,49.601,49.612,49.601,49.609,12800000.0
2009-03-09 04:24:00,49.613,49.615,49.606,49.61,12800000.0
2009-03-09 04:25:00,49.616,49.616,49.606,49.613,14400000.0
2009-03-09 04:26:00,49.607,49.635,49.603,49.635,12800000.0
2009-03-09 04:27:00,49.644,49.644,49.622,49.623,17600000.0
2009-03-09 04:28:00,49.618,49.623,49.618,49.619,11200000.0
2009-03-09 04:29:00,49.619,49.621,49.611,49.621,12800000.0
2009-03-09 04:30:00,49.616,49.622,49.615,49.615,11200000.0
2009-03-09 04:31:00,49.612,49.616,49.604,49.615,12800000.0
2009-03-09 04:32:00,49.614,49.618,49.602,49.613,16000000.0
2009-03-09 04:33:00,49.614,49.619,49.606,49.606,16000000.0
2009-03-09 04:34:00,49.612,49.612,49.51,49.586,11200000.0
2009-03-09 04:35:00,49.585,49.585,49.578,49.58,12800000.0
2009-03-09 04:36:00,49.573,49.588,49.573,49.588,11200000.0
2009-03-09 04:37:00,49.591,49.597,49.59,49.593,13200000.0
2009-03-09 04:38:00,49.587,49.608,49.587,49.602,12800000.0
2009-03-09 04:39:00,49.593,49.604,49.589,49.597,12800000.0
2009-03-09 04:40:00,49.586,49.592,49.579,49.585,12800000.0
2009-03-09 04:41:00,49.594,49.594,49.584,49.584,12800000.0
2009-03-09 04:42:00,49.587,49.591,49.57,49.57,17600000.0
2009-03-09 04:43:00,49.572,49.572,49.567,49.569,12800000.0
2009-03-09 04:44:00,49.571,49.58,49.571,49.573,12800000.0
2009-03-09 04:45:00,49.578,49.578,49.568,49.576,17600000.0
2009-03-09 04:46:00,49.572,49.577,49.571,49.573,8000000.0
2009-03-09 04:47:00,49.568,49.568,49.561,49.561,8000000.0
2009-03-09 04:48:00,49.535,49.558,49.535,49.554,17600000.0
2009-03-09 04:49:00,49.562,49.568,49.549,49.549,8000000.0
2009-03-09 04:50:00,49.561,49.564,49.56,49.564,11200000.0
2009-03-09 04:51:00,49.581,49.588,49.581,49.582,11200000.0
2009-03-09 04:52:00,49.571,49.58,49.564,49.572,12800000.0
2009-03-09 04:53:00,49.573,49.58,49.564,49.569,17000000.0
2009-03-09 04:54:00,49.569,49.569,49.544,49.557,11200000.0
2009-03-09 04:55:00,49.556,49.581,49.556,49.581,11200000.0
2009-03-09 04:56:00,49.583,49.583,49.552,49.571,17600000.0
2009-03-09 04:57:00,49.589,49.598,49.582,49.582,12800000.0
2009-03-09 04:58:00,49.57,49.576,49.565,49.565,11200000.0
2009-03-09 04:59:00,49.564,49.564,49.554,49.555,12800000.0
2009-03-09 05:00:00,49.558,49.558,49.526,49.529,11200000.0
2009-03-09 05:01:00,49.526,49.532,49.522,49.522,14400000.0
2009-03-09 05:02:00,49.515,49.515,49.49,49.49,11200000.0
2009-03-09 05:03:00,49.499,49.512,49.495,49.512,12800000.0
2009-03-09 05:04:00,49.505,49.519,49.503,49.503,12800000.0
2009-03-09 05:05:00,49.506,49.51,49.499,49.499,11200000.0
2009-03-09 05:06:00,49.498,49.501,49.493,49.499,11200000.0
2009-03-09 05:07:00,49.504,49.507,49.484,49.484,14400000.0
2009-03-09 05:08:00,49.479,49.479,49.466,49.466,12800000.0
2009-03-09 05:09:00,49.466,49.481,49.466,49.473,9600000.0
2009-03-09 05:10:00,49.49,49.506,49.486,49.488,11200000.0
2009-03-09 05:11:00,49.449,49.462,49.449,49.461,12800000.0
2009-03-09 05:12:00,49.449,49.449,49.44,49.44,12800000.0
2009-03-09 05:13:00,49.447,49.453,49.441,49.453,12800000.0
2009-03-09 05:14:00,49.472,49.484,49.468,49.484,12800000.0
2009-03-09 05:15:00,49.493,49.503,49.477,49.493,16000000.0
2009-03-09 05:16:00,49.497,49.499,49.487,49.487,11200000.0
2009-03-09 05:17:00,49.483,49.483,49.467,49.467,11200000.0
2009-03-09 05:18:00,49.496,49.503,49.489,49.501,12800000.0
2009-03-09 05:19:00,49.497,49.505,49.495,49.495,16000000.0
2009-03-09 05:20:00,49.504,49.506,49.493,49.495,11200000.0
2009-03-09 05:21:00,49.495,49.495,49.482,49.482,17600000.0
2009-03-09 05:22:00,49.495,49.495,49.483,49.495,16000000.0
2009-03-09 05:23:00,49.479,49.479,49.436,49.436,12800000.0
2009-03-09 05:24:00,49.445,49.445,49.444,49.444,3200000.0
2009-03-09 05:25:00,49.451,49.451,49.438,49.441,12800000.0
2009-03-09 05:26:00,49.441,49.458,49.44,49.458,12800000.0
2009-03-09 05:27:00,49.435,49.442,49.434,49.439,12800000.0
2009-03-09 05:28:00,49.428,49.442,49.416,49.416,11200000.0
2009-03-09 05:29:00,49.437,49.454,49.437,49.452,12800000.0
2009-03-09 05:30:00,49.449,49.453,49.44,49.448,14400000.0
2009-03-09 05:31:00,49.433,49.437,49.424,49.424,17600000.0
2009-03-09 05:32:00,49.41,49.417,49.401,49.403,11200000.0
2009-03-09 05:33:00,49.407,49.407,49.382,49.385,11200000.0
2009-03-09 05:34:00,49.382,49.399,49.382,49.399,17600000.0
2009-03-09 05:35:00,49.4,49.4,49.385,49.385,12800000.0
2009-03-09 05:36:00,49.378,49.378,49.36,49.36,12600000.0
2009-03-09 05:37:00,49.34,49.34,49.296,49.296,11600000.0
2009-03-09 05:38:00,49.29,49.29,49.27,49.276,12800000.0
2009-03-09 05:39:00,49.259,49.259,49.242,49.251,11200000.0
2009-03-09 05:40:00,49.248,49.248,49.202,49.202,14400000.0
2009-03-09 05:41:00,49.175,49.22,49.175,49.216,12200000.0
2009-03-09 05:42:00,49.226,49.226,49.211,49.211,11200000.0
2009-03-09 05:43:00,49.217,49.237,49.216,49.231,12800000.0
2009-03-09 05:44:00,49.226,49.237,49.225,49.237,12800000.0
2009-03-09 05:45:00,49.236,49.241,49.234,49.241,16000000.0
2009-03-09 05:46:00,49.256,49.262,49.252,49.261,16000000.0
2009-03-09 05:47:00,49.246,49.246,49.227,49.239,11200000.0
2009-03-09 05:48:00,49.25,49.257,49.246,49.246,14400000.0
2009-03-09 05:49:00,49.235,49.249,49.235,49.245,17600000.0
2009-03-09 05:50:00,49.243,49.243,49.22,49.22,11200000.0
2009-03-09 05:51:00,49.246,49.253,49.243,49.247,11200000.0
2009-03-09 05:52:00,49.246,49.255,49.239,49.255,12800000.0
2009-03-09 05:53:00,49.261,49.269,49.261,49.266,17600000.0
2009-03-09 05:54:00,49.269,49.276,49.266,49.269,12800000.0
2009-03-09 05:55:00,49.272,49.272,49.188,49.188,11200000.0
2009-03-09 05:56:00,49.26,49.26,49.225,49.23,10000000.0
2009-03-09 05:57:00,49.24,49.241,49.236,49.239,12800000.0
2009-03-09 05:58:00,49.222,49.222,49.196,49.196,12800000.0
2009-03-09 05:59:00,49.195,49.197,49.186,49.194,12800000.0
2009-03-09 06:00:00,49.184,49.199,49.184,49.192,14400000.0
2009-03-09 06:01:00,49.192,49.226,49.192,49.226,16000000.0
2009-03-09 06:02:00,49.234,49.243,49.232,49.241,12800000.0
2009-03-09 06:03:00,49.249,49.257,49.247,49.248,12800000.0
2009-03-09 06:04:00,49.245,49.259,49.245,49.255,11200000.0
2009-03-09 06:05:00,49.255,49.265,49.25,49.26,14400000.0
2009-03-09 06:06:00,49.263,49.263,49.251,49.257,17600000.0
2009-03-09 06:07:00,49.258,49.271,49.257,49.271,12800000.0
2009-03-09 06:08:00,49.261,49.274,49.179,49.274,12800000.0
2009-03-09 06:09:00,49.279,49.289,49.279,49.289,11200000.0
2009-03-09 06:10:00,49.292,49.297,49.287,49.297,14400000.0
2009-03-09 06:11:00,49.296,49.307,49.29,49.307,17600000.0
2009-03-09 06:12:00,49.3,49.305,49.295,49.3,12800000.0
2009-03-09 06:13:00,49.304,49.334,49.304,49.334,9600000.0
2009-03-09 06:14:00,49.334,49.343,49.321,49.34,14400000.0
2009-03-09 06:15:00,49.34,49.375,49.34,49.366,17600000.0
2009-03-09 06:16:00,49.365,49.365,49.353,49.353,17600000.0
2009-03-09 06:17:00,49.36,49.376,49.359,49.376,9600000.0
2009-03-09 06:18:00,49.364,49.371,49.364,49.366,14400000.0
2009-03-09 06:19:00,49.368,49.368,49.363,49.363,9600000.0
2009-03-09 06:20:00,49.361,49.361,49.352,49.357,12800000.0
2009-03-09 06:21:00,49.344,49.354,49.33,49.33,12800000.0
2009-03-09 06:22:00,49.354,49.364,49.354,49.354,12800000.0
2009-03-09 06:23:00,49.336,49.336,49.32,49.32,17600000.0
2009-03-09 06:24:00,49.328,49.336,49.328,49.333,11200000.0
2009-03-09 06:25:00,49.331,49.342,49.329,49.333,11200000.0
2009-03-09 06:26:00,49.335,49.338,49.328,49.332,11200000.0
2009-03-09 06:27:00,49.333,49.345,49.331,49.345,11200000.0
2009-03-09 06:28:00,49.35,49.351,49.343,49.347,11200000.0
2009-03-09 06:29:00,49.343,49.344,49.335,49.338,12200000.0
2009-03-09 06:30:00,49.308,49.308,49.271,49.271,12800000.0
2009-03-09 06:31:00,49.292,49.3,49.292,49.3,13200000.0
2009-03-09 06:32:00,49.301,49.304,49.291,49.304,11200000.0
2009-03-09 06:33:00,49.311,49.325,49.305,49.319,17600000.0
2009-03-09 06:34:00,49.319,49.319,49.296,49.296,11200000.0
2009-03-09 06:35:00,49.277,49.282,49.275,49.281,12800000.0
2009-03-09 06:36:00,49.28,49.283,49.275,49.276,8000000.0
2009-03-09 06:37:00,49.296,49.315,49.296,49.308,12800000.0
2009-03-09 06:38:00,49.302,49.312,49.302,49.312,9600000.0
2009-03-09 06:39:00,49.303,49.315,49.299,49.299,9600000.0
2009-03-09 06:40:00,49.286,49.301,49.286,49.301,12800000.0
2009-03-09 06:41:00,49.312,49.312,49.301,49.306,12800000.0
2009-03-09 06:42:00,49.303,49.317,49.3,49.3,12800000.0
2009-03-09 06:43:00,49.301,49.301,49.288,49.291,12800000.0
2009-03-09 06:44:00,49.278,49.283,49.268,49.276,17600000.0
2009-03-09 06:45:00,49.271,49.283,49.271,49.277,17600000.0
2009-03-09 06:46:00,49.281,49.294,49.281,49.288,11200000.0
2009-03-09 06:47:00,49.287,49.292,49.282,49.282,12800000.0
2009-03-09 06:48:00,49.276,49.286,49.267,49.286,12800000.0
2009-03-09 06:49:00,49.283,49.296,49.27,49.296,12800000.0
2009-03-09 06:50:00,49.258,49.277,49.258,49.275,12800000.0
2009-03-09 06:51:00,49.286,49.29,49.282,49.284,12800000.0
2009-03-09 06:52:00,49.277,49.278,49.27,49.278,12800000.0
2009-03-09 06:53:00,49.276,49.277,49.263,49.275,18000000.0
2009-03-09 06:54:00,49.268,49.268,49.259,49.263,14400000.0
2009-03-09 06:55:00,49.258,49.258,49.231,49.231,11200000.0
2009-03-09 06:56:00,49.253,49.254,49.245,49.252,12800000.0
2009-03-09 06:57:00,49.247,49.247,49.224,49.224,11200000.0
2009-03-09 06:58:00,49.239,49.253,49.239,49.24,17600000.0
2009-03-09 06:59:00,49.252,49.252,49.23,49.243,12800000.0
2009-03-09 07:00:00,49.269,49.276,49.188,49.266,13800000.0
2009-03-09 07:01:00,49.277,49.318,49.277,49.318,17600000.0
2009-03-09 07:02:00,49.313,49.313,49.298,49.303,11200000.0
2009-03-09 07:03:00,49.321,49.325,49.306,49.306,12800000.0
2009-03-09 07:04:00,49.317,49.377,49.317,49.377,12800000.0
2009-03-09 07:05:00,49.353,49.375,49.349,49.375,11200000.0
2009-03-09 07:06:00,49.357,49.377,49.357,49.363,13200000.0
2009-03-09 07:07:00,49.376,49.381,49.338,49.338,11600000.0
2009-03-09 07:08:00,49.339,49.361,49.338,49.361,11200000.0
2009-03-09 07:09:00,49.369,49.373,49.368,49.369,12800000.0
2009-03-09 07:10:00,49.37,49.37,49.363,49.368,11200000.0
2009-03-09 07:11:00,49.371,49.382,49.367,49.382,12200000.0
2009-03-09 07:12:00,49.382,49.392,49.377,49.377,11200000.0
2009-03-09 07:13:00,49.37,49.377,49.363,49.363,12800000.0
2009-03-09 07:14:00,49.363,49.369,49.351,49.368,8000000.0
2009-03-09 07:15:00,49.359,49.364,49.345,49.345,11600000.0
2009-03-09 07:16:00,49.374,49.397,49.374,49.397,17000000.0
2009-03-09 07:17:00,49.401,49.421,49.401,49.421,12800000.0
2009-03-09 07:18:00,49.405,49.425,49.405,49.425,9600000.0
2009-03-09 07:19:00,49.418,49.429,49.413,49.429,12800000.0
2009-03-09 07:20:00,49.434,49.436,49.419,49.436,16000000.0
2009-03-09 07:21:00,49.426,49.426,49.412,49.415,12800000.0
2009-03-09 07:22:00,49.416,49.419,49.407,49.407,17000000.0
2009-03-09 07:23:00,49.411,49.411,49.398,49.399,11200000.0
2009-03-09 07:24:00,49.407,49.413,49.397,49.397,16000000.0
2009-03-09 07:25:00,49.399,49.406,49.389,49.4,16000000.0
2009-03-09 07:26:00,49.389,49.399,49.383,49.397,16000000.0
2009-03-09 07:27:00,49.4,49.404,49.399,49.403,8000000.0
2009-03-09 07:28:00,49.402,49.407,49.398,49.398,14400000.0
2009-03-09 07:29:00,49.395,49.405,49.391,49.399,14400000.0
2009-03-09 07:30:00,49.39,49.405,49.39,49.393,12800000.0
2009-03-09 07:31:00,49.396,49.403,49.396,49.403,17600000.0
2009-03-09 07:32:00,49.396,49.396,49.387,49.387,12800000.0
2009-03-09 07:33:00,49.386,49.386,49.378,49.379,9600000.0
2009-03-09 07:34:00,49.39,49.395,49.381,49.395,12800000.0
2009-03-09 07:35:00,49.398,49.406,49.396,49.402,16000000.0
2009-03-09 07:36:00,49.401,49.411,49.397,49.411,16000000.0
2009-03-09 07:37:00,49.392,49.401,49.379,49.379,11200000.0
2009-03-09 07:38:00,49.396,49.405,49.393,49.405,11200000.0
2009-03-09 07:39:00,49.397,49.401,49.392,49.392,11200000.0
2009-03-09 07:40:00,49.387,49.395,49.387,49.394,11200000.0
2009-03-09 07:41:00,49.406,49.409,49.398,49.398,13200000.0
2009-03-09 07:42:00,49.401,49.401,49.395,49.398,12800000.0
2009-03-09 07:43:00,49.405,49.407,49.398,49.402,12200000.0
2009-03-09 07:44:00,49.415,49.415,49.405,49.409,11200000.0
2009-03-09 07:45:00,49.406,49.406,49.357,49.357,8000000.0
2009-03-09 07:46:00,49.314,49.334,49.307,49.334,11200000.0
2009-03-09 07:47:00,49.335,49.335,49.328,49.329,13800000.0
2009-03-09 07:48:00,49.334,49.347,49.327,49.347,8000000.0
2009-03-09 07:49:00,49.367,49.386,49.366,49.366,17600000.0
2009-03-09 07:50:00,49.381,49.411,49.381,49.411,16000000.0
2009-03-09 07:51:00,49.413,49.413,49.398,49.404,12800000.0
2009-03-09 07:52:00,49.394,49.394,49.372,49.372,16000000.0
2009-03-09 07:53:00,49.363,49.369,49.362,49.368,12800000.0
2009-03-09 07:54:00,49.358,49.363,49.349,49.36,12800000.0
2009-03-09 07:55:00,49.368,49.37,49.352,49.369,12800000.0
2009-03-09 07:56:00,49.376,49.381,49.371,49.371,15400000.0
2009-03-09 07:57:00,49.363,49.387,49.363,49.387,9600000.0
2009-03-09 07:58:00,49.39,49.393,49.382,49.382,11200000.0
2009-03-09 07:59:00,49.368,49.376,49.366,49.366,12800000.0
2009-03-09 08:00:00,49.353,49.353,49.33,49.33,14400000.0
2009-03-09 08:01:00,49.33,49.34,49.33,49.34,8000000.0
2009-03-09 08:02:00,49.357,49.357,49.343,49.353,12800000.0
2009-03-09 08:03:00,49.351,49.352,49.342,49.351,11200000.0
2009-03-09 08:04:00,49.357,49.362,49.35,49.361,11200000.0
2009-03-09 08:05:00,49.356,49.362,49.355,49.361,14400000.0
2009-03-09 08:06:00,49.357,49.357,49.332,49.337,17600000.0
2009-03-09 08:07:00,49.329,49.329,49.317,49.324,11200000.0
2009-03-09 08:08:00,49.315,49.317,49.304,49.31,12200000.0
2009-03-09 08:09:00,49.297,49.313,49.297,49.313,12800000.0
2009-03-09 08:10:00,49.283,49.307,49.283,49.3,12800000.0
2009-03-09 08:11:00,49.311,49.311,49.284,49.286,11200000.0
2009-03-09 08:12:00,49.277,49.291,49.277,49.289,16000000.0
2009-03-09 08:13:00,49.294,49.295,49.281,49.281,11600000.0
2009-03-09 08:14:00,49.286,49.306,49.285,49.306,11200000.0
2009-03-09 08:15:00,49.313,49.316,49.299,49.312,16000000.0
2009-03-09 08:16:00,49.312,49.315,49.289,49.289,11200000.0
2009-03-09 08:17:00,49.279,49.28,49.268,49.271,12800000.0
2009-03-09 08:18:00,49.268,49.289,49.267,49.289,13200000.0
2009-03-09 08:19:00,49.292,49.296,49.271,49.277,14400000.0
2009-03-09 08:20:00,49.27,49.272,49.268,49.268,11600000.0
2009-03-09 08:21:00,49.257,49.257,49.232,49.232,9600000.0
2009-03-09 08:22:00,49.228,49.228,49.212,49.212,11200000.0
2009-03-09 08:23:00,49.207,49.214,49.203,49.213,11200000.0
2009-03-09 08:24:00,49.226,49.235,49.225,49.227,17600000.0
2009-03-09 08:25:00,49.235,49.246,49.235,49.241,12800000.0
2009-03-09 08:26:00,49.251,49.272,49.249,49.272,12800000.0
2009-03-09 08:27:00,49.276,49.276,49.255,49.255,12800000.0
2009-03-09 08:28:00,49.255,49.284,49.255,49.281,17600000.0
2009-03-09 08:29:00,49.281,49.288,49.276,49.288,14400000.0
2009-03-09 08:30:00,49.293,49.301,49.292,49.294,11200000.0
2009-03-09 08:31:00,49.298,49.311,49.298,49.304,12800000.0
2009-03-09 08:32:00,49.294,49.322,49.294,49.322,11200000.0
2009-03-09 08:33:00,49.313,49.318,49.311,49.314,11200000.0
2009-03-09 08:34:00,49.32,49.333,49.32,49.326,17000000.0
2009-03-09 08:35:00,49.327,49.327,49.312,49.318,17600000.0
2009-03-09 08:36:00,49.316,49.323,49.311,49.311,17600000.0
2009-03-09 08:37:00,49.308,49.318,49.305,49.318,11200000.0
2009-03-09 08:38:00,49.308,49.308,49.294,49.297,16400000.0
2009-03-09 08:39:00,49.276,49.294,49.276,49.28,16000000.0
2009-03-09 08:40:00,49.277,49.307,49.277,49.307,16000000.0
2009-03-09 08:41:00,49.321,49.323,49.305,49.305,17600000.0
2009-03-09 08:42:00,49.32,49.32,49.305,49.309,12800000.0
2009-03-09 08:43:00,49.314,49.314,49.3,49.301,12800000.0
2009-03-09 08:44:00,49.306,49.309,49.301,49.305,12200000.0
2009-03-09 08:45:00,49.306,49.318,49.303,49.303,16000000.0
2009-03-09 08:46:00,49.28,49.292,49.277,49.292,11600000.0
2009-03-09 08:47:00,49.3,49.3,49.283,49.295,11200000.0
2009-03-09 08:48:00,49.304,49.304,49.291,49.302,12800000.0
2009-03-09 08:49:00,49.314,49.319,49.308,49.319,17600000.0
2009-03-09 08:50:00,49.316,49.316,49.292,49.292,12800000.0
2009-03-09 08:51:00,49.289,49.312,49.284,49.312,17600000.0
2009-03-09 08:52:00,49.316,49.316,49.307,49.314,11200000.0
2009-03-09 08:53:00,49.319,49.32,49.31,49.311,16000000.0
2009-03-09 08:54:00,49.309,49.321,49.305,49.318,14400000.0
2009-03-09 08:55:00,49.313,49.319,49.306,49.306,16000000.0
2009-03-09 08:56:00,49.321,49.326,49.317,49.326,12800000.0
2009-03-09 08:57:00,49.324,49.346,49.324,49.341,11200000.0
2009-03-09 08:58:00,49.334,49.353,49.334,49.353,12800000.0
2009-03-09 08:59:00,49.366,49.366,49.353,49.362,13200000.0
2009-03-09 09:00:00,49.384,49.392,49.381,49.381,17600000.0
2009-03-09 09:01:00,49.353,49.353,49.323,49.323,11200000.0
2009-03-09 09:02:00,49.318,49.32,49.307,49.317,11200000.0
2009-03-09 09:03:00,49.325,49.331,49.316,49.327,16000000.0
2009-03-09 09:04:00,49.332,49.341,49.322,49.324,11200000.0
2009-03-09 09:05:00,49.317,49.322,49.312,49.312,11200000.0
2009-03-09 09:06:00,49.315,49.317,49.296,49.305,12800000.0
2009-03-09 09:07:00,49.287,49.287,49.24,49.24,12200000.0
2009-03-09 09:08:00,49.255,49.264,49.253,49.262,12800000.0
2009-03-09 09:09:00,49.268,49.321,49.268,49.321,17600000.0
2009-03-09 09:10:00,49.326,49.326,49.307,49.307,12800000.0
2009-03-09 09:11:00,49.313,49.34,49.306,49.34,12800000.0
2009-03-09 09:12:00,49.344,49.356,49.331,49.331,12800000.0
2009-03-09 09:13:00,49.327,49.327,49.307,49.307,11200000.0
2009-03-09 09:14:00,49.313,49.315,49.307,49.311,11200000.0
2009-03-09 09:15:00,49.303,49.303,49.296,49.302,11200000.0
2009-03-09 09:16:00,49.313,49.322,49.313,49.313,12200000.0
2009-03-09 09:17:00,49.303,49.316,49.298,49.316,11200000.0
2009-03-09 09:18:00,49.323,49.325,49.317,49.317,14400000.0
2009-03-09 09:19:00,49.312,49.312,49.296,49.296,12800000.0
2009-03-09 09:20:00,49.304,49.313,49.303,49.313,15400000.0
2009-03-09 09:21:00,49.297,49.32,49.297,49.32,11200000.0
2009-03-09 09:22:00,49.345,49.395,49.345,49.395,17600000.0
2009-03-09 09:23:00,49.413,49.431,49.413,49.43,12800000.0
2009-03-09 09:24:00,49.432,49.442,49.423,49.442,12800000.0
2009-03-09 09:25:00,49.437,49.437,49.419,49.423,12800000.0
2009-03-09 09:26:00,49.42,49.425,49.412,49.417,11200000.0
2009-03-09 09:27:00,49.411,49.418,49.411,49.418,11200000.0
2009-03-09 09:28:00,49.406,49.417,49.406,49.417,12800000.0
2009-03-09 09:29:00,49.402,49.402,49.379,49.379,11600000.0
2009-03-09 09:30:00,49.345,49.364,49.343,49.364,12200000.0
2009-03-09 09:31:00,49.366,49.369,49.364,49.369,12800000.0
2009-03-09 09:32:00,49.367,49.38,49.361,49.364,14400000.0
2009-03-09 09:33:00,49.379,49.396,49.379,49.396,12800000.0
2009-03-09 09:34:00,49.4,49.431,49.4,49.43,11200000.0
2009-03-09 09:35:00,49.434,49.442,49.434,49.436,12800000.0
2009-03-09 09:36:00,49.437,49.44,49.427,49.439,16800000.0
2009-03-09 09:37:00,49.44,49.475,49.396,49.445,16000000.0
2009-03-09 09:38:00,49.441,49.452,49.44,49.442,11200000.0
2009-03-09 09:39:00,49.456,49.456,49.443,49.443,12800000.0
2009-03-09 09:40:00,49.443,49.46,49.443,49.449,16000000.0
2009-03-09 09:41:00,49.459,49.468,49.456,49.463,11200000.0
2009-03-09 09:42:00,49.477,49.481,49.473,49.481,11200000.0
2009-03-09 09:43:00,49.48,49.539,49.48,49.539,12800000.0
2009-03-09 09:44:00,49.554,49.575,49.554,49.563,8000000.0
2009-03-09 09:45:00,49.567,49.584,49.562,49.584,12800000.0
2009-03-09 09:46:00,49.594,49.612,49.591,49.595,11200000.0
2009-03-09 09:47:00,49.618,49.618,49.607,49.61,12800000.0
2009-03-09 09:48:00,49.621,49.627,49.617,49.62,11200000.0
2009-03-09 09:49:00,49.638,49.66,49.638,49.652,12800000.0
2009-03-09 09:50:00,49.638,49.646,49.614,49.646,15400000.0
2009-03-09 09:51:00,49.653,49.67,49.639,49.639,15400000.0
2009-03-09 09:52:00,49.61,49.61,49.581,49.581,11200000.0
2009-03-09 09:53:00,49.567,49.58,49.567,49.572,12800000.0
2009-03-09 09:54:00,49.56,49.56,49.547,49.558,17600000.0
2009-03-09 09:55:00,49.576,49.576,49.563,49.563,11200000.0
2009-03-09 09:56:00,49.569,49.585,49.567,49.585,12800000.0
2009-03-09 09:57:00,49.586,49.586,49.573,49.573,17600000.0
2009-03-09 09:58:00,49.582,49.584,49.486,49.562,17600000.0
2009-03-09 09:59:00,49.554,49.575,49.554,49.574,17000000.0
2009-03-09 10:00:00,49.582,49.582,49.56,49.56,11200000.0
2009-03-09 10:01:00,49.547,49.563,49.547,49.554,12800000.0
2009-03-09 10:02:00,49.553,49.553,49.521,49.521,16000000.0
2009-03-09 10:03:00,49.5,49.507,49.49,49.49,11200000.0
2009-03-09 10:04:00,49.514,49.516,49.508,49.516,12200000.0
2009-03-09 10:05:00,49.519,49.528,49.512,49.512,8000000.0
2009-03-09 10:06:00,49.514,49.515,49.505,49.506,17600000.0
2009-03-09 10:07:00,49.504,49.507,49.475,49.487,12800000.0
2009-03-09 10:08:00,49.481,49.482,49.468,49.472,11200000.0
2009-03-09 10:09:00,49.467,49.473,49.459,49.472,12800000.0
2009-03-09 10:10:00,49.476,49.48,49.474,49.475,11200000.0
2009-03-09 10:11:00,49.496,49.512,49.496,49.512,11200000.0
2009-03-09 10:12:00,49.515,49.516,49.499,49.516,12800000.0
2009-03-09 10:13:00,49.512,49.512,49.499,49.502,12800000.0
2009-03-09 10:14:00,49.51,49.52,49.51,49.516,11200000.0
2009-03-09 10:15:00,49.511,49.516,49.509,49.515,12800000.0
2009-03-09 10:16:00,49.502,49.512,49.502,49.507,12800000.0
2009-03-09 10:17:00,49.497,49.502,49.485,49.494,10600000.0
2009-03-09 10:18:00,49.495,49.5,49.48,49.499,11200000.0
2009-03-09 10:19:00,49.491,49.494,49.484,49.494,11200000.0
2009-03-09 10:20:00,49.499,49.499,49.478,49.478,17600000.0
2009-03-09 10:21:00,49.448,49.448,49.39,49.39,8000000.0
2009-03-09 10:22:00,49.382,49.413,49.38,49.413,11200000.0
2009-03-09 10:23:00,49.428,49.432,49.422,49.423,11200000.0
2009-03-09 10:24:00,49.406,49.416,49.398,49.398,12800000.0
2009-03-09 10:25:00,49.394,49.409,49.394,49.407,11200000.0
2009-03-09 10:26:00,49.394,49.402,49.391,49.391,12800000.0
2009-03-09 10:27:00,49.384,49.389,49.384,49.389,11200000.0
2009-03-09 10:28:00,49.388,49.388,49.371,49.371,12800000.0
2009-03-09 10:29:00,49.361,49.361,49.324,49.324,11200000.0
2009-03-09 10:30:00,49.295,49.3,49.27,49.278,12800000.0
2009-03-09 10:31:00,49.284,49.306,49.282,49.306,12800000.0
2009-03-09 10:32:00,49.31,49.318,49.305,49.305,17600000.0
2009-03-09 10:33:00,49.301,49.308,49.301,49.303,11200000.0
2009-03-09 10:34:00,49.3,49.308,49.297,49.297,11200000.0
2009-03-09 10:35:00,49.294,49.294,49.273,49.273,11200000.0
2009-03-09 10:36:00,49.268,49.272,49.261,49.261,11200000.0
2009-03-09 10:37:00,49.265,49.279,49.183,49.27,11200000.0
2009-03-09 10:38:00,49.272,49.272,49.254,49.265,12800000.0
2009-03-09 10:39:00,49.283,49.299,49.283,49.299,11200000.0
2009-03-09 10:40:00,49.309,49.311,49.294,49.304,16000000.0
2009-03-09 10:41:00,49.295,49.304,49.295,49.304,12800000.0
2009-03-09 10:42:00,49.314,49.326,49.312,49.325,11200000.0
2009-03-09 10:43:00,49.335,49.357,49.335,49.352,11200000.0
2009-03-09 10:44:00,49.365,49.38,49.365,49.38,12800000.0
2009-03-09 10:45:00,49.375,49.375,49.339,49.339,12800000.0
2009-03-09 10:46:00,49.326,49.34,49.326,49.34,12800000.0
2009-03-09 10:47:00,49.35,49.37,49.339,49.37,12800000.0
2009-03-09 10:48:00,49.346,49.346,49.335,49.346,12800000.0
2009-03-09 10:49:00,49.332,49.334,49.31,49.31,11200000.0
2009-03-09 10:50:00,49.314,49.315,49.303,49.305,16000000.0
2009-03-09 10:51:00,49.309,49.321,49.309,49.321,17600000.0
2009-03-09 10:52:00,49.333,49.353,49.333,49.353,11200000.0
2009-03-09 10:53:00,49.368,49.368,49.344,49.345,11200000.0
2009-03-09 10:54:00,49.343,49.349,49.327,49.327,17600000.0
2009-03-09 10:55:00,49.297,49.297,49.262,49.264,11200000.0
2009-03-09 10:56:00,49.26,49.271,49.26,49.271,11200000.0
2009-03-09 10:57:00,49.285,49.314,49.285,49.314,16000000.0
2009-03-09 10:58:00,49.324,49.324,49.229,49.317,12800000.0
2009-03-09 10:59:00,49.318,49.321,49.311,49.311,11600000.0
2009-03-09 11:00:00,49.32,49.32,49.309,49.314,13200000.0
2009-03-09 11:01:00,49.31,49.313,49.305,49.312,12800000.0
2009-03-09 11:02:00,49.298,49.299,49.286,49.294,16000000.0
2009-03-09 11:03:00,49.277,49.29,49.266,49.266,12800000.0
2009-03-09 11:04:00,49.254,49.26,49.248,49.248,14400000.0
2009-03-09 11:05:00,49.246,49.255,49.208,49.208,10000000.0
2009-03-09 11:06:00,49.194,49.203,49.189,49.2,17000000.0
2009-03-09 11:07:00,49.19,49.194,49.173,49.191,18000000.0
2009-03-09 11:08:00,49.142,49.206,49.142,49.198,11200000.0
2009-03-09 11:09:00,49.19,49.195,49.174,49.194,17000000.0
2009-03-09 11:10:00,49.196,49.21,49.196,49.203,12800000.0
2009-03-09 11:11:00,49.199,49.199,49.15,49.15,11200000.0
2009-03-09 11:12:00,49.113,49.117,49.104,49.113,18000000.0
2009-03-09 11:13:00,49.112,49.112,49.075,49.093,13800000.0
2009-03-09 11:14:00,49.105,49.109,49.102,49.108,11200000.0
2009-03-09 11:15:00,49.124,49.132,49.119,49.131,11200000.0
2009-03-09 11:16:00,49.12,49.126,49.11,49.11,12800000.0
2009-03-09 11:17:00,49.089,49.091,49.079,49.081,11200000.0
2009-03-09 11:18:00,49.086,49.095,49.084,49.095,12800000.0
2009-03-09 11:19:00,49.09,49.092,49.08,49.092,17600000.0
2009-03-09 11:20:00,49.096,49.112,49.092,49.112,12800000.0
2009-03-09 11:21:00,49.117,49.126,49.115,49.125,14400000.0
2009-03-09 11:22:00,49.142,49.158,49.142,49.158,12800000.0
2009-03-09 11:23:00,49.192,49.198,49.171,49.191,11600000.0
2009-03-09 11:24:00,49.207,49.207,49.18,49.184,12800000.0
2009-03-09 11:25:00,49.176,49.186,49.165,49.177,17600000.0
2009-03-09 11:26:00,49.179,49.18,49.171,49.18,9600000.0
2009-03-09 11:27:00,49.161,49.161,49.134,49.145,8000000.0
2009-03-09 11:28:00,49.147,49.154,49.147,49.154,14400000.0
2009-03-09 11:29:00,49.169,49.169,49.161,49.169,14400000.0
2009-03-09 11:30:00,49.165,49.165,49.129,49.129,14400000.0
2009-03-09 11:31:00,49.126,49.126,49.103,49.12,11200000.0
2009-03-09 11:32:00,49.127,49.127,49.109,49.127,17600000.0
2009-03-09 11:33:00,49.127,49.128,49.117,49.118,12800000.0
2009-03-09 11:34:00,49.123,49.123,49.109,49.109,12800000.0
2009-03-09 11:35:00,49.114,49.128,49.114,49.12,11200000.0
2009-03-09 11:36:00,49.107,49.117,49.104,49.117,12800000.0
2009-03-09 11:37:00,49.124,49.162,49.124,49.162,11200000.0
2009-03-09 11:38:00,49.187,49.195,49.18,49.18,11200000.0
2009-03-09 11:39:00,49.178,49.201,49.178,49.198,11200000.0
2009-03-09 11:40:00,49.202,49.238,49.202,49.238,11200000.0
2009-03-09 11:41:00,49.263,49.266,49.257,49.26,16000000.0
2009-03-09 11:42:00,49.258,49.265,49.239,49.247,18000000.0
2009-03-09 11:43:00,49.241,49.241,49.216,49.222,11200000.0
2009-03-09 11:44:00,49.217,49.217,49.198,49.2,11200000.0
2009-03-09 11:45:00,49.201,49.217,49.201,49.204,14400000.0
2009-03-09 11:46:00,49.199,49.211,49.199,49.211,11200000.0
2009-03-09 11:47:00,49.205,49.205,49.179,49.191,17600000.0
2009-03-09 11:48:00,49.186,49.186,49.171,49.171,11200000.0
2009-03-09 11:49:00,49.193,49.203,49.193,49.197,12800000.0
2009-03-09 11:50:00,49.194,49.194,49.168,49.168,17600000.0
2009-03-09 11:51:00,49.143,49.147,49.141,49.144,11200000.0
2009-03-09 11:52:00,49.146,49.155,49.146,49.155,11200000.0
2009-03-09 11:53:00,49.157,49.157,49.143,49.156,16000000.0
2009-03-09 11:54:00,49.152,49.159,49.15,49.156,14400000.0
2009-03-09 11:55:00,49.182,49.195,49.129,49.191,11200000.0
2009-03-09 11:56:00,49.172,49.174,49.162,49.162,12800000.0
2009-03-09 11:57:00,49.175,49.18,49.169,49.177,17600000.0
2009-03-09 11:58:00,49.172,49.172,49.163,49.163,11200000.0
2009-03-09 11:59:00,49.176,49.189,49.176,49.178,11200000.0
2009-03-09 12:00:00,49.184,49.202,49.181,49.202,11200000.0
2009-03-09 12:01:00,49.224,49.261,49.224,49.259,11200000.0
2009-03-09 12:02:00,49.266,49.273,49.251,49.251,14400000.0
2009-03-09 12:03:00,49.224,49.224,49.213,49.22,11200000.0
2009-03-09 12:04:00,49.221,49.221,49.197,49.2,17600000.0
2009-03-09 12:05:00,49.199,49.199,49.187,49.194,17600000.0
2009-03-09 12:06:00,49.2,49.237,49.2,49.237,13200000.0
2009-03-09 12:07:00,49.25,49.274,49.25,49.274,11200000.0
2009-03-09 12:08:00,49.271,49.277,49.264,49.264,11200000.0
2009-03-09 12:09:00,49.261,49.268,49.249,49.266,14400000.0
2009-03-09 12:10:00,49.262,49.262,49.232,49.232,11200000.0
2009-03-09 12:11:00,49.251,49.251,49.221,49.221,12800000.0
2009-03-09 12:12:00,49.225,49.239,49.225,49.236,11600000.0
2009-03-09 12:13:00,49.239,49.242,49.225,49.242,11200000.0
2009-03-09 12:14:00,49.244,49.258,49.244,49.258,12800000.0
2009-03-09 12:15:00,49.257,49.257,49.25,49.251,8000000.0
2009-03-09 12:16:00,49.248,49.265,49.248,49.254,12800000.0
2009-03-09 12:17:00,49.238,49.238,49.159,49.196,17600000.0
2009-03-09 12:18:00,49.195,49.23,49.195,49.23,15400000.0
2009-03-09 12:19:00,49.252,49.263,49.243,49.263,12800000.0
2009-03-09 12:20:00,49.296,49.329,49.295,49.329,14400000.0
2009-03-09 12:21:00,49.332,49.332,49.313,49.314,16000000.0
2009-03-09 12:22:00,49.314,49.321,49.311,49.312,16000000.0
2009-03-09 12:23:00,49.282,49.291,49.274,49.291,14400000.0
2009-03-09 12:24:00,49.294,49.295,49.286,49.295,12800000.0
2009-03-09 12:25:00,49.296,49.297,49.29,49.297,11200000.0
2009-03-09 12:26:00,49.301,49.331,49.301,49.328,11200000.0
2009-03-09 12:27:00,49.33,49.34,49.317,49.317,11200000.0
2009-03-09 12:28:00,49.297,49.302,49.289,49.289,12800000.0
2009-03-09 12:29:00,49.282,49.282,49.247,49.247,17600000.0
2009-03-09 12:30:00,49.249,49.266,49.244,49.266,17600000.0
2009-03-09 12:31:00,49.274,49.288,49.271,49.283,12800000.0
2009-03-09 12:32:00,49.269,49.28,49.269,49.277,12800000.0
2009-03-09 12:33:00,49.302,49.309,49.285,49.285,14400000.0
2009-03-09 12:34:00,49.292,49.294,49.276,49.276,12800000.0
2009-03-09 12:35:00,49.259,49.259,49.244,49.244,10600000.0
2009-03-09 12:36:00,49.245,49.255,49.245,49.255,11200000.0
2009-03-09 12:37:00,49.253,49.257,49.247,49.257,11200000.0
2009-03-09 12:38:00,49.264,49.264,49.167,49.261,17600000.0
2009-03-09 12:39:00,49.272,49.276,49.259,49.259,16000000.0
2009-03-09 12:40:00,49.262,49.283,49.259,49.269,16000000.0
2009-03-09 12:41:00,49.271,49.283,49.271,49.281,12800000.0
2009-03-09 12:42:00,49.282,49.282,49.266,49.268,14400000.0
2009-03-09 12:43:00,49.274,49.289,49.274,49.289,12800000.0
2009-03-09 12:44:00,49.287,49.297,49.277,49.286,17600000.0
2009-03-09 12:45:00,49.294,49.302,49.289,49.302,16000000.0
2009-03-09 12:46:00,49.299,49.299,49.285,49.29,12800000.0
2009-03-09 12:47:00,49.272,49.272,49.24,49.24,9600000.0
2009-03-09 12:48:00,49.238,49.238,49.213,49.213,11200000.0
2009-03-09 12:49:00,49.196,49.196,49.179,49.187,16000000.0
2009-03-09 12:50:00,49.181,49.19,49.175,49.175,14400000.0
2009-03-09 12:51:00,49.162,49.171,49.162,49.165,11200000.0
2009-03-09 12:52:00,49.178,49.184,49.171,49.174,11200000.0
2009-03-09 12:53:00,49.173,49.189,49.173,49.173,11200000.0
2009-03-09 12:54:00,49.181,49.181,49.164,49.164,13200000.0
2009-03-09 12:55:00,49.173,49.184,49.173,49.173,16000000.0
2009-03-09 12:56:00,49.175,49.187,49.175,49.184,9600000.0
2009-03-09 12:57:00,49.183,49.193,49.183,49.193,11200000.0
2009-03-09 12:58:00,49.198,49.203,49.185,49.203,17600000.0
2009-03-09 12:59:00,49.198,49.213,49.198,49.206,16000000.0
2009-03-09 13:00:00,49.207,49.207,49.187,49.192,12800000.0
2009-03-09 13:01:00,49.19,49.199,49.188,49.199,14400000.0
2009-03-09 13:02:00,49.191,49.204,49.184,49.204,13600000.0
2009-03-09 13:03:00,49.216,49.243,49.215,49.243,16000000.0
2009-03-09 13:04:00,49.237,49.246,49.237,49.243,11200000.0
2009-03-09 13:05:00,49.237,49.251,49.237,49.251,12800000.0
2009-03-09 13:06:00,49.249,49.268,49.249,49.268,11200000.0
2009-03-09 13:07:00,49.284,49.287,49.269,49.269,14400000.0
2009-03-09 13:08:00,49.27,49.29,49.26,49.29,17600000.0
2009-03-09 13:09:00,49.275,49.277,49.269,49.272,12800000.0
2009-03-09 13:10:00,49.25,49.28,49.25,49.279,16000000.0
2009-03-09 13:11:00,49.293,49.308,49.293,49.302,11200000.0
2009-03-09 13:12:00,49.304,49.326,49.304,49.322,12800000.0
2009-03-09 13:13:00,49.335,49.364,49.335,49.364,17600000.0
2009-03-09 13:14:00,49.366,49.366,49.335,49.335,12800000.0
2009-03-09 13:15:00,49.343,49.36,49.342,49.36,12800000.0
2009-03-09 13:16:00,49.357,49.366,49.355,49.36,18000000.0
2009-03-09 13:17:00,49.345,49.345,49.331,49.334,9600000.0
2009-03-09 13:18:00,49.321,49.329,49.314,49.327,11200000.0
2009-03-09 13:19:00,49.302,49.302,49.289,49.3,16000000.0
2009-03-09 13:20:00,49.309,49.321,49.298,49.321,17600000.0
2009-03-09 13:21:00,49.337,49.337,49.314,49.314,11200000.0
2009-03-09 13:22:00,49.304,49.32,49.297,49.32,12800000.0
2009-03-09 13:23:00,49.32,49.327,49.312,49.312,12800000.0
2009-03-09 13:24:00,49.321,49.322,49.309,49.309,11200000.0
2009-03-09 13:25:00,49.31,49.318,49.307,49.318,17600000.0
2009-03-09 13:26:00,49.32,49.334,49.32,49.33,17600000.0
2009-03-09 13:27:00,49.336,49.355,49.336,49.351,9600000.0
2009-03-09 13:28:00,49.366,49.396,49.285,49.396,16000000.0
2009-03-09 13:29:00,49.316,49.416,49.316,49.384,11200000.0
2009-03-09 13:30:00,49.372,49.379,49.366,49.378,12800000.0
2009-03-09 13:31:00,49.365,49.365,49.309,49.309,11200000.0
2009-03-09 13:32:00,49.284,49.284,49.268,49.268,11200000.0
2009-03-09 13:33:00,49.267,49.272,49.259,49.26,19200000.0
2009-03-09 13:34:00,49.244,49.258,49.244,49.255,12800000.0
2009-03-09 13:35:00,49.275,49.302,49.269,49.302,36800000.0
2009-03-09 13:36:00,49.309,49.309,49.29,49.29,17600000.0
2009-03-09 13:37:00,49.294,49.305,49.291,49.305,14400000.0
2009-03-09 13:38:00,49.306,49.307,49.294,49.299,32400000.0
2009-03-09 13:39:00,49.3,49.308,49.294,49.308,14400000.0
2009-03-09 13:40:00,49.303,49.308,49.291,49.297,40000000.0
2009-03-09 13:41:00,49.287,49.302,49.287,49.3,16000000.0
2009-03-09 13:42:00,49.307,49.314,49.304,49.307,11200000.0
2009-03-09 13:43:00,49.32,49.332,49.319,49.332,27200000.0
2009-03-09 13:44:00,49.333,49.341,49.314,49.314,33600000.0
2009-03-09 13:45:00,49.315,49.315,49.297,49.297,20800000.0
2009-03-09 13:46:00,49.307,49.311,49.304,49.31,24000000.0
2009-03-09 13:47:00,49.307,49.319,49.307,49.317,12800000.0
2009-03-09 13:48:00,49.317,49.323,49.311,49.312,13200000.0
2009-03-09 13:49:00,49.322,49.327,49.321,49.321,17600000.0
2009-03-09 13:50:00,49.319,49.323,49.304,49.323,11200000.0
2009-03-09 13:51:00,49.322,49.322,49.31,49.31,24000000.0
2009-03-09 13:52:00,49.292,49.295,49.269,49.269,12800000.0
2009-03-09 13:53:00,49.273,49.289,49.269,49.269,17600000.0
2009-03-09 13:54:00,49.258,49.258,49.23,49.23,25600000.0
2009-03-09 13:55:00,49.216,49.216,49.208,49.213,9600000.0
2009-03-09 13:56:00,49.217,49.22,49.212,49.214,14400000.0
2009-03-09 13:57:00,49.214,49.217,49.206,49.216,29200000.0
2009-03-09 13:58:00,49.191,49.192,49.182,49.186,14400000.0
2009-03-09 13:59:00,49.192,49.207,49.192,49.195,32000000.0
2009-03-09 14:00:00,49.188,49.193,49.187,49.188,48000000.0
2009-03-09 14:01:00,49.179,49.182,49.173,49.173,32000000.0
2009-03-09 14:02:00,49.184,49.184,49.176,49.181,14400000.0
2009-03-09 14:03:00,49.185,49.189,49.184,49.184,14400000.0
2009-03-09 14:04:00,49.186,49.203,49.186,49.203,11200000.0
2009-03-09 14:05:00,49.188,49.199,49.184,49.188,23400000.0
2009-03-09 14:06:00,49.173,49.173,49.145,49.15,36800000.0
2009-03-09 14:07:00,49.15,49.188,49.15,49.188,40400000.0
2009-03-09 14:08:00,49.196,49.217,49.196,49.217,8000000.0
2009-03-09 14:09:00,49.226,49.239,49.224,49.237,34000000.0
2009-03-09 14:10:00,49.204,49.208,49.194,49.194,33600000.0
2009-03-09 14:11:00,49.177,49.2,49.177,49.2,14400000.0
2009-03-09 14:12:00,49.199,49.203,49.187,49.187,27200000.0
2009-03-09 14:13:00,49.189,49.189,49.181,49.183,14400000.0
2009-03-09 14:14:00,49.178,49.178,49.171,49.172,12800000.0
2009-03-09 14:15:00,49.191,49.196,49.176,49.176,29200000.0
2009-03-09 14:16:00,49.18,49.186,49.177,49.177,25600000.0
2009-03-09 14:17:00,49.176,49.181,49.166,49.175,12800000.0
2009-03-09 14:18:00,49.182,49.182,49.167,49.167,16000000.0
2009-03-09 14:19:00,49.175,49.183,49.175,49.183,9000000.0
2009-03-09 14:20:00,49.186,49.197,49.181,49.185,26400000.0
2009-03-09 14:21:00,49.176,49.185,49.175,49.185,28800000.0
2009-03-09 14:22:00,49.184,49.185,49.172,49.184,24000000.0
2009-03-09 14:23:00,49.202,49.202,49.191,49.196,48000000.0
2009-03-09 14:24:00,49.189,49.189,49.161,49.161,12800000.0
2009-03-09 14:25:00,49.16,49.183,49.16,49.183,12800000.0
2009-03-09 14:26:00,49.192,49.193,49.183,49.183,12800000.0
2009-03-09 14:27:00,49.183,49.21,49.183,49.21,17600000.0
2009-03-09 14:28:00,49.175,49.179,49.166,49.171,11200000.0
2009-03-09 14:29:00,49.16,49.162,49.14,49.15,36800000.0
2009-03-09 14:30:00,49.163,49.171,49.159,49.166,22400000.0
2009-03-09 14:31:00,49.165,49.169,49.135,49.135,20800000.0
2009-03-09 14:32:00,49.161,49.161,49.147,49.148,40000000.0
2009-03-09 14:33:00,49.135,49.135,49.124,49.127,24000000.0
2009-03-09 14:34:00,49.129,49.14,49.129,49.14,33600000.0
2009-03-09 14:35:00,49.14,49.14,49.133,49.133,14400000.0
2009-03-09 14:36:00,49.143,49.143,49.126,49.139,12800000.0
2009-03-09 14:37:00,49.14,49.14,49.119,49.124,11200000.0
2009-03-09 14:38:00,49.131,49.131,49.111,49.124,56000000.0
2009-03-09 14:39:00,49.112,49.121,49.109,49.111,12800000.0
2009-03-09 14:40:00,49.083,49.083,49.006,49.006,14400000.0
2009-03-09 14:41:00,49.007,49.014,48.99,48.99,56000000.0
2009-03-09 14:42:00,48.991,48.991,48.96,48.96,13200000.0
2009-03-09 14:43:00,48.937,48.939,48.924,48.931,25600000.0
2009-03-09 14:44:00,48.918,48.925,48.912,48.912,11200000.0
2009-03-09 14:45:00,48.91,48.916,48.907,48.912,10600000.0
2009-03-09 14:46:00,48.897,48.913,48.895,48.911,11200000.0
2009-03-09 14:47:00,48.918,48.959,48.918,48.959,16000000.0
2009-03-09 14:48:00,48.976,48.996,48.962,48.962,19600000.0
2009-03-09 14:49:00,48.961,48.966,48.953,48.966,32000000.0
2009-03-09 14:50:00,48.953,48.954,48.939,48.95,28800000.0
2009-03-09 14:51:00,48.951,48.96,48.94,48.952,32000000.0
2009-03-09 14:52:00,48.941,48.941,48.908,48.912,12800000.0
2009-03-09 14:53:00,48.894,48.894,48.871,48.872,17600000.0
2009-03-09 14:54:00,48.854,48.863,48.852,48.863,12800000.0
2009-03-09 14:55:00,48.863,48.868,48.857,48.858,16000000.0
2009-03-09 14:56:00,48.868,48.884,48.868,48.881,12800000.0
2009-03-09 14:57:00,48.881,48.881,48.863,48.863,12800000.0
2009-03-09 14:58:00,48.879,48.928,48.879,48.928,17600000.0
2009-03-09 14:59:00,48.901,48.934,48.901,48.93,8000000.0
2009-03-09 15:00:00,48.921,48.921,48.914,48.919,14400000.0
2009-03-09 15:01:00,48.937,48.997,48.937,48.996,12800000.0
2009-03-09 15:02:00,49.004,49.023,49.004,49.022,26600000.0
2009-03-09 15:03:00,49.039,49.043,49.037,49.037,12800000.0
2009-03-09 15:04:00,49.038,49.038,49.017,49.02,24000000.0
2009-03-09 15:05:00,49.028,49.042,49.025,49.025,11200000.0
2009-03-09 15:06:00,49.006,49.006,48.957,48.957,11200000.0
2009-03-09 15:07:00,48.944,48.962,48.936,48.962,25600000.0
2009-03-09 15:08:00,48.959,48.959,48.926,48.926,22400000.0
2009-03-09 15:09:00,48.917,48.917,48.899,48.899,15400000.0
2009-03-09 15:10:00,48.907,48.907,48.897,48.897,40000000.0
2009-03-09 15:11:00,48.899,48.921,48.899,48.914,32000000.0
2009-03-09 15:12:00,48.902,48.919,48.894,48.916,30400000.0
2009-03-09 15:13:00,48.93,48.933,48.905,48.905,44800000.0
2009-03-09 15:14:00,48.903,48.92,48.903,48.92,35200000.0
2009-03-09 15:15:00,48.941,48.955,48.941,48.955,22400000.0
2009-03-09 15:16:00,48.952,48.956,48.947,48.956,36200000.0
2009-03-09 15:17:00,48.965,48.966,48.96,48.96,22400000.0
2009-03-09 15:18:00,48.963,48.971,48.958,48.966,22400000.0
2009-03-09 15:19:00,48.975,48.975,48.963,48.963,16000000.0
2009-03-09 15:20:00,48.971,48.973,48.961,48.963,24000000.0
2009-03-09 15:21:00,48.96,48.96,48.944,48.944,8000000.0
2009-03-09 15:22:00,48.948,48.965,48.945,48.965,14400000.0
2009-03-09 15:23:00,48.974,48.985,48.974,48.98,47400000.0
2009-03-09 15:24:00,48.988,48.998,48.986,48.997,25600000.0
2009-03-09 15:25:00,49.01,49.062,49.01,49.062,27200000.0
2009-03-09 15:26:00,49.071,49.071,49.06,49.065,40000000.0
2009-03-09 15:27:00,49.054,49.054,49.035,49.035,28800000.0
2009-03-09 15:28:00,49.039,49.057,49.039,49.055,69800000.0
2009-03-09 15:29:00,49.054,49.054,48.958,49.043,46400000.0
2009-03-09 15:30:00,48.968,49.104,48.937,48.956,114400000.0
2009-03-09 15:31:00,49.06,49.097,49.06,49.074,60200000.0
2009-03-09 15:32:00,49.072,49.077,49.057,49.073,30600000.0
2009-03-09 15:33:00,49.031,49.032,49.021,49.032,30400000.0
2009-03-09 15:34:00,49.057,49.073,49.055,49.055,22400000.0
2009-03-09 15:35:00,49.045,49.092,49.045,49.092,33600000.0
2009-03-09 15:36:00,49.107,49.114,49.105,49.105,32000000.0
2009-03-09 15:37:00,49.108,49.118,49.105,49.118,30400000.0
2009-03-09 15:38:00,49.114,49.114,49.078,49.093,58600000.0
2009-03-09 15:39:00,49.103,49.12,49.103,49.12,36800000.0
2009-03-09 15:40:00,49.141,49.16,49.129,49.16,35200000.0
2009-03-09 15:41:00,49.176,49.229,49.176,49.223,26000000.0
2009-03-09 15:42:00,49.227,49.228,49.177,49.177,43600000.0
2009-03-09 15:43:00,49.158,49.198,49.158,49.193,27200000.0
2009-03-09 15:44:00,49.176,49.19,49.169,49.19,27200000.0
2009-03-09 15:45:00,49.197,49.197,49.167,49.174,16000000.0
2009-03-09 15:46:00,49.169,49.223,49.169,49.223,14400000.0
2009-03-09 15:47:00,49.217,49.217,49.194,49.206,30400000.0
2009-03-09 15:48:00,49.224,49.224,49.2,49.2,27200000.0
2009-03-09 15:49:00,49.223,49.278,49.223,49.278,11200000.0
2009-03-09 15:50:00,49.269,49.269,49.243,49.267,26000000.0
2009-03-09 15:51:00,49.284,49.284,49.264,49.273,43200000.0
2009-03-09 15:52:00,49.272,49.272,49.263,49.263,20200000.0
2009-03-09 15:53:00,49.273,49.294,49.273,49.294,24000000.0
2009-03-09 15:54:00,49.304,49.304,49.273,49.273,29200000.0
2009-03-09 15:55:00,49.257,49.262,49.247,49.247,24000000.0
2009-03-09 15:56:00,49.243,49.257,49.242,49.252,50600000.0
2009-03-09 15:57:00,49.233,49.233,49.215,49.223,12800000.0
2009-03-09 15:58:00,49.201,49.201,49.192,49.193,19200000.0
2009-03-09 15:59:00,49.162,49.162,49.142,49.143,36200000.0
2009-03-09 16:00:00,49.138,49.143,49.135,49.136,51200000.0
2009-03-09 16:01:00,49.123,49.123,49.114,49.114,41000000.0
2009-03-09 16:02:00,49.109,49.118,49.104,49.105,22400000.0
2009-03-09 16:03:00,49.145,49.177,49.145,49.154,63800000.0
2009-03-09 16:04:00,49.186,49.21,49.186,49.21,44200000.0
2009-03-09 16:05:00,49.22,49.251,49.22,49.251,48400000.0
2009-03-09 16:06:00,49.262,49.282,49.262,49.282,35200000.0
2009-03-09 16:07:00,49.292,49.324,49.292,49.323,32000000.0
2009-03-09 16:08:00,49.322,49.333,49.31,49.333,44800000.0
2009-03-09 16:09:00,49.336,49.336,49.289,49.289,44800000.0
2009-03-09 16:10:00,49.281,49.284,49.28,49.282,41000000.0
2009-03-09 16:11:00,49.294,49.307,49.294,49.301,14400000.0
2009-03-09 16:12:00,49.308,49.322,49.308,49.321,56400000.0
2009-03-09 16:13:00,49.342,49.372,49.342,49.372,11200000.0
2009-03-09 16:14:00,49.387,49.397,49.385,49.385,50000000.0
2009-03-09 16:15:00,49.397,49.416,49.389,49.416,59200000.0
2009-03-09 16:16:00,49.418,49.426,49.411,49.42,17600000.0
2009-03-09 16:17:00,49.417,49.42,49.41,49.418,38400000.0
2009-03-09 16:18:00,49.417,49.423,49.404,49.404,38400000.0
2009-03-09 16:19:00,49.403,49.403,49.379,49.379,22800000.0
2009-03-09 16:20:00,49.361,49.361,49.345,49.35,11200000.0
2009-03-09 16:21:00,49.351,49.351,49.341,49.343,27200000.0
2009-03-09 16:22:00,49.317,49.317,49.293,49.303,41600000.0
2009-03-09 16:23:00,49.299,49.3,49.287,49.287,43200000.0
2009-03-09 16:24:00,49.285,49.292,49.274,49.286,17600000.0
2009-03-09 16:25:00,49.291,49.315,49.291,49.315,33600000.0
2009-03-09 16:26:00,49.322,49.322,49.303,49.311,17600000.0
2009-03-09 16:27:00,49.289,49.295,49.284,49.293,35200000.0
2009-03-09 16:28:00,49.29,49.33,49.29,49.324,26600000.0
2009-03-09 16:29:00,49.335,49.336,49.322,49.322,10600000.0
2009-03-09 16:30:00,49.314,49.319,49.307,49.315,43200000.0
2009-03-09 16:31:00,49.298,49.299,49.276,49.276,41600000.0
2009-03-09 16:32:00,49.288,49.325,49.283,49.325,12800000.0
2009-03-09 16:33:00,49.295,49.295,49.245,49.245,27200000.0
2009-03-09 16:34:00,49.238,49.253,49.23,49.253,35200000.0
2009-03-09 16:35:00,49.285,49.285,49.223,49.223,52200000.0
2009-03-09 16:36:00,49.201,49.209,49.198,49.205,50600000.0
2009-03-09 16:37:00,49.195,49.195,49.142,49.142,41600000.0
2009-03-09 16:38:00,49.135,49.177,49.135,49.177,40000000.0
2009-03-09 16:39:00,49.196,49.201,49.189,49.189,35200000.0
2009-03-09 16:40:00,49.18,49.184,49.167,49.176,56400000.0
2009-03-09 16:41:00,49.198,49.216,49.188,49.188,73600000.0
2009-03-09 16:42:00,49.181,49.181,49.168,49.173,54400000.0
2009-03-09 16:43:00,49.181,49.208,49.181,49.208,17600000.0
2009-03-09 16:44:00,49.209,49.222,49.209,49.22,11200000.0
2009-03-09 16:45:00,49.236,49.241,49.222,49.225,57600000.0
2009-03-09 16:46:00,49.247,49.252,49.243,49.243,12800000.0
2009-03-09 16:47:00,49.234,49.246,49.222,49.222,70800000.0
2009-03-09 16:48:00,49.223,49.223,49.213,49.213,52200000.0
2009-03-09 16:49:00,49.193,49.196,49.179,49.179,36800000.0
2009-03-09 16:50:00,49.168,49.173,49.158,49.172,75200000.0
2009-03-09 16:51:00,49.18,49.18,49.17,49.17,32000000.0
2009-03-09 16:52:00,49.175,49.189,49.154,49.189,46400000.0
2009-03-09 16:53:00,49.199,49.202,49.187,49.187,30200000.0
2009-03-09 16:54:00,49.185,49.195,49.183,49.195,11200000.0
2009-03-09 16:55:00,49.203,49.203,49.189,49.189,27200000.0
2009-03-09 16:56:00,49.183,49.183,49.144,49.144,36800000.0
2009-03-09 16:57:00,49.16,49.161,49.144,49.144,19600000.0
2009-03-09 16:58:00,49.12,49.12,49.088,49.117,12200000.0
2009-03-09 16:59:00,49.105,49.11,49.1,49.109,50600000.0
2009-03-09 17:00:00,49.103,49.112,49.097,49.112,50000000.0
2009-03-09 17:01:00,49.117,49.12,49.107,49.108,40000000.0
2009-03-09 17:02:00,49.113,49.113,49.101,49.102,33600000.0
2009-03-09 17:03:00,49.111,49.125,49.104,49.104,44800000.0
2009-03-09 17:04:00,49.109,49.118,49.096,49.096,41600000.0
2009-03-09 17:05:00,49.092,49.092,49.079,49.079,54400000.0
2009-03-09 17:06:00,49.085,49.085,49.069,49.069,59600000.0
2009-03-09 17:07:00,49.044,49.044,49.002,49.002,35200000.0
2009-03-09 17:08:00,48.996,49.004,48.995,49.002,68200000.0
2009-03-09 17:09:00,48.98,48.99,48.977,48.977,58000000.0
2009-03-09 17:10:00,48.965,49.014,48.954,49.014,25600000.0
2009-03-09 17:11:00,49.016,49.021,49.009,49.01,38400000.0
2009-03-09 17:12:00,48.986,48.986,48.955,48.976,25600000.0
2009-03-09 17:13:00,48.971,49.012,48.971,49.012,29200000.0
2009-03-09 17:14:00,49.021,49.037,49.008,49.037,22400000.0
2009-03-09 17:15:00,49.06,49.06,49.006,49.006,19200000.0
2009-03-09 17:16:00,49.015,49.023,49.008,49.008,9600000.0
2009-03-09 17:17:00,48.999,48.999,48.964,48.964,38400000.0
2009-03-09 17:18:00,48.959,48.971,48.957,48.971,58000000.0
2009-03-09 17:19:00,48.959,48.959,48.929,48.929,24000000.0
2009-03-09 17:20:00,48.915,48.915,48.897,48.897,16000000.0
2009-03-09 17:21:00,48.906,48.966,48.906,48.966,28800000.0
2009-03-09 17:22:00,48.96,48.97,48.959,48.97,19200000.0
2009-03-09 17:23:00,48.975,48.986,48.971,48.977,11200000.0
2009-03-09 17:24:00,48.988,48.995,48.975,48.994,12800000.0
2009-03-09 17:25:00,49.008,49.042,49.008,49.042,18000000.0
2009-03-09 17:26:00,49.025,49.035,49.023,49.032,35600000.0
2009-03-09 17:27:00,49.037,49.037,49.024,49.032,47200000.0
2009-03-09 17:28:00,49.028,49.034,49.025,49.029,32000000.0
2009-03-09 17:29:00,49.012,49.012,48.955,48.955,27200000.0
2009-03-09 17:30:00,48.986,49.014,48.986,49.009,9600000.0
2009-03-09 17:31:00,49.008,49.008,48.937,48.937,88000000.0
2009-03-09 17:32:00,48.924,48.924,48.913,48.913,52800000.0
2009-03-09 17:33:00,48.938,48.956,48.935,48.935,36800000.0
2009-03-09 17:34:00,48.944,48.953,48.94,48.951,64000000.0
2009-03-09 17:35:00,48.966,48.973,48.948,48.949,43200000.0
2009-03-09 17:36:00,48.937,48.937,48.9,48.911,33600000.0
2009-03-09 17:37:00,48.919,48.927,48.917,48.917,15400000.0
2009-03-09 17:38:00,48.916,48.97,48.909,48.97,35200000.0
2009-03-09 17:39:00,48.977,48.981,48.924,48.924,16000000.0
2009-03-09 17:40:00,48.876,48.888,48.858,48.88,75200000.0
2009-03-09 17:41:00,48.884,48.89,48.874,48.884,12800000.0
2009-03-09 17:42:00,48.876,48.876,48.822,48.822,12800000.0
2009-03-09 17:43:00,48.809,48.809,48.789,48.795,17600000.0
2009-03-09 17:44:00,48.812,48.891,48.812,48.891,30400000.0
2009-03-09 17:45:00,48.904,48.926,48.904,48.926,30400000.0
2009-03-09 17:46:00,48.928,48.938,48.915,48.915,41600000.0
2009-03-09 17:47:00,48.907,48.907,48.851,48.857,58000000.0
2009-03-09 17:48:00,48.876,48.894,48.876,48.893,58000000.0
2009-03-09 17:49:00,48.877,48.877,48.843,48.843,45800000.0
2009-03-09 17:50:00,48.843,48.847,48.842,48.842,12800000.0
2009-03-09 17:51:00,48.833,48.833,48.782,48.792,50000000.0
2009-03-09 17:52:00,48.802,48.802,48.793,48.793,44000000.0
2009-03-09 17:53:00,48.778,48.778,48.748,48.748,33600000.0
2009-03-09 17:54:00,48.769,48.791,48.769,48.789,38400000.0
2009-03-09 17:55:00,48.777,48.777,48.754,48.754,40000000.0
2009-03-09 17:56:00,48.748,48.768,48.748,48.768,44800000.0
2009-03-09 17:57:00,48.767,48.772,48.761,48.761,36800000.0
2009-03-09 17:58:00,48.752,48.752,48.733,48.733,17600000.0
2009-03-09 17:59:00,48.732,48.733,48.673,48.673,62400000.0
2009-03-09 18:00:00,48.695,48.727,48.691,48.711,51200000.0
2009-03-09 18:01:00,48.711,48.711,48.705,48.706,32000000.0
2009-03-09 18:02:00,48.711,48.75,48.711,48.75,24000000.0
2009-03-09 18:03:00,48.75,48.75,48.728,48.728,36800000.0
2009-03-09 18:04:00,48.699,48.731,48.699,48.715,33600000.0
2009-03-09 18:05:00,48.704,48.728,48.703,48.728,12800000.0
2009-03-09 18:06:00,48.736,48.736,48.721,48.729,30400000.0
2009-03-09 18:07:00,48.727,48.775,48.727,48.775,11200000.0
2009-03-09 18:08:00,48.764,48.764,48.746,48.746,84800000.0
2009-03-09 18:09:00,48.755,48.768,48.755,48.76,33600000.0
2009-03-09 18:10:00,48.753,48.753,48.729,48.738,16000000.0
2009-03-09 18:11:00,48.738,48.738,48.725,48.732,9600000.0
2009-03-09 18:12:00,48.742,48.769,48.739,48.769,12200000.0
2009-03-09 18:13:00,48.796,48.819,48.789,48.819,27200000.0
2009-03-09 18:14:00,48.836,48.85,48.833,48.847,19200000.0
2009-03-09 18:15:00,48.853,48.853,48.831,48.831,29800000.0
2009-03-09 18:16:00,48.822,48.855,48.814,48.855,56000000.0
2009-03-09 18:17:00,48.871,48.907,48.871,48.907,43600000.0
2009-03-09 18:18:00,48.903,48.903,48.878,48.897,29800000.0
2009-03-09 18:19:00,48.891,48.891,48.866,48.868,46400000.0
2009-03-09 18:20:00,48.884,48.907,48.884,48.888,43200000.0
2009-03-09 18:21:00,48.865,48.877,48.865,48.87,12800000.0
2009-03-09 18:22:00,48.896,48.941,48.896,48.915,34000000.0
2009-03-09 18:23:00,48.93,48.953,48.929,48.953,46400000.0
2009-03-09 18:24:00,48.94,48.946,48.928,48.928,52800000.0
2009-03-09 18:25:00,48.926,48.926,48.909,48.921,33600000.0
2009-03-09 18:26:00,48.913,48.916,48.904,48.904,30400000.0
2009-03-09 18:27:00,48.886,48.886,48.86,48.873,33600000.0
2009-03-09 18:28:00,48.874,48.876,48.869,48.876,12800000.0
2009-03-09 18:29:00,48.889,48.909,48.889,48.909,25600000.0
2009-03-09 18:30:00,48.883,48.894,48.876,48.876,36800000.0
2009-03-09 18:31:00,48.871,48.875,48.865,48.869,11200000.0
2009-03-09 18:32:00,48.868,48.904,48.867,48.904,71200000.0
2009-03-09 18:33:00,48.921,48.921,48.902,48.902,32000000.0
2009-03-09 18:34:00,48.896,48.904,48.896,48.896,19200000.0
2009-03-09 18:35:00,48.898,48.915,48.898,48.915,43200000.0
2009-03-09 18:36:00,48.914,48.914,48.892,48.901,69200000.0
2009-03-09 18:37:00,48.902,48.909,48.898,48.901,36800000.0
2009-03-09 18:38:00,48.884,48.888,48.877,48.885,49600000.0
2009-03-09 18:39:00,48.882,48.882,48.835,48.835,77200000.0
2009-03-09 18:40:00,48.823,48.825,48.816,48.822,64800000.0
2009-03-09 18:41:00,48.819,48.819,48.803,48.803,72000000.0
2009-03-09 18:42:00,48.822,48.832,48.82,48.826,79200000.0
2009-03-09 18:43:00,48.832,48.836,48.832,48.836,49600000.0
2009-03-09 18:44:00,48.823,48.831,48.812,48.819,30400000.0
2009-03-09 18:45:00,48.835,48.839,48.819,48.831,12800000.0
2009-03-09 18:46:00,48.846,48.846,48.836,48.846,12800000.0
2009-03-09 18:47:00,48.84,48.845,48.828,48.833,14400000.0
2009-03-09 18:48:00,48.833,48.842,48.829,48.831,28800000.0
2009-03-09 18:49:00,48.831,48.838,48.828,48.838,24000000.0
2009-03-09 18:50:00,48.829,48.838,48.829,48.838,46800000.0
2009-03-09 18:51:00,48.84,48.875,48.828,48.875,12800000.0
2009-03-09 18:52:00,48.876,48.876,48.844,48.844,19200000.0
2009-03-09 18:53:00,48.841,48.852,48.838,48.84,30400000.0
2009-03-09 18:54:00,48.842,48.842,48.835,48.836,19200000.0
2009-03-09 18:55:00,48.831,48.856,48.831,48.856,21800000.0
2009-03-09 18:56:00,48.873,48.896,48.872,48.896,16000000.0
2009-03-09 18:57:00,48.906,48.911,48.902,48.911,19600000.0
2009-03-09 18:58:00,48.928,48.928,48.893,48.893,32800000.0
2009-03-09 18:59:00,48.878,48.895,48.878,48.895,32000000.0
2009-03-09 19:00:00,48.856,48.856,48.836,48.839,14400000.0
2009-03-09 19:01:00,48.836,48.847,48.831,48.844,19200000.0
2009-03-09 19:02:00,48.854,48.866,48.854,48.864,43600000.0
2009-03-09 19:03:00,48.862,48.862,48.846,48.853,14400000.0
2009-03-09 19:04:00,48.85,48.85,48.824,48.824,17600000.0
2009-03-09 19:05:00,48.815,48.815,48.768,48.768,22400000.0
2009-03-09 19:06:00,48.761,48.769,48.755,48.761,56000000.0
2009-03-09 19:07:00,48.757,48.76,48.753,48.76,34600000.0
2009-03-09 19:08:00,48.76,48.762,48.746,48.746,22800000.0
2009-03-09 19:09:00,48.726,48.73,48.712,48.725,13200000.0
2009-03-09 19:10:00,48.727,48.727,48.722,48.723,8000000.0
2009-03-09 19:11:00,48.72,48.724,48.713,48.718,30800000.0
2009-03-09 19:12:00,48.72,48.722,48.705,48.705,24000000.0
2009-03-09 19:13:00,48.702,48.704,48.676,48.693,16000000.0
2009-03-09 19:14:00,48.692,48.698,48.689,48.696,12800000.0
2009-03-09 19:15:00,48.688,48.703,48.688,48.701,9600000.0
2009-03-09 19:16:00,48.717,48.729,48.712,48.718,12800000.0
2009-03-09 19:17:00,48.726,48.739,48.726,48.729,14400000.0
2009-03-09 19:18:00,48.73,48.742,48.73,48.742,32000000.0
2009-03-09 19:19:00,48.753,48.754,48.748,48.753,10600000.0
2009-03-09 19:20:00,48.745,48.746,48.735,48.743,14800000.0
2009-03-09 19:21:00,48.765,48.795,48.765,48.795,17600000.0
2009-03-09 19:22:00,48.794,48.794,48.778,48.783,14800000.0
2009-03-09 19:23:00,48.779,48.779,48.758,48.777,16000000.0
2009-03-09 19:24:00,48.774,48.774,48.717,48.717,48400000.0
2009-03-09 19:25:00,48.705,48.721,48.703,48.721,11200000.0
2009-03-09 19:26:00,48.718,48.728,48.717,48.718,41600000.0
2009-03-09 19:27:00,48.726,48.739,48.726,48.739,14400000.0
2009-03-09 19:28:00,48.738,48.752,48.732,48.739,12800000.0
2009-03-09 19:29:00,48.743,48.76,48.735,48.748,12800000.0
2009-03-09 19:30:00,48.738,48.738,48.707,48.707,11200000.0
2009-03-09 19:31:00,48.693,48.711,48.693,48.711,12800000.0
2009-03-09 19:32:00,48.711,48.711,48.703,48.703,11200000.0
2009-03-09 19:33:00,48.711,48.711,48.698,48.706,11200000.0
2009-03-09 19:34:00,48.71,48.731,48.71,48.719,12800000.0
2009-03-09 19:35:00,48.725,48.728,48.719,48.723,17600000.0
2009-03-09 19:36:00,48.725,48.773,48.725,48.773,15400000.0
2009-03-09 19:37:00,48.762,48.773,48.74,48.74,11200000.0
2009-03-09 19:38:00,48.727,48.732,48.725,48.725,9600000.0
2009-03-09 19:39:00,48.701,48.713,48.701,48.703,12800000.0
2009-03-09 19:40:00,48.703,48.733,48.703,48.733,11200000.0
2009-03-09 19:41:00,48.733,48.739,48.73,48.739,11200000.0
2009-03-09 19:42:00,48.74,48.749,48.74,48.746,11200000.0
2009-03-09 19:43:00,48.725,48.726,48.721,48.726,19200000.0
2009-03-09 19:44:00,48.722,48.726,48.697,48.7,11200000.0
2009-03-09 19:45:00,48.702,48.731,48.694,48.731,16000000.0
2009-03-09 19:46:00,48.701,48.722,48.7,48.722,14400000.0
2009-03-09 19:47:00,48.721,48.723,48.714,48.716,17600000.0
2009-03-09 19:48:00,48.746,48.773,48.746,48.772,12800000.0
2009-03-09 19:49:00,48.79,48.794,48.786,48.794,29800000.0
2009-03-09 19:50:00,48.8,48.8,48.783,48.791,12800000.0
2009-03-09 19:51:00,48.797,48.797,48.781,48.781,12800000.0
2009-03-09 19:52:00,48.753,48.778,48.749,48.764,16000000.0
2009-03-09 19:53:00,48.768,48.778,48.767,48.778,12200000.0
2009-03-09 19:54:00,48.761,48.765,48.757,48.761,12800000.0
2009-03-09 19:55:00,48.753,48.754,48.751,48.752,11200000.0
2009-03-09 19:56:00,48.745,48.762,48.745,48.762,9600000.0
2009-03-09 19:57:00,48.759,48.766,48.75,48.75,16000000.0
2009-03-09 19:58:00,48.76,48.775,48.76,48.775,11200000.0
2009-03-09 19:59:00,48.806,48.81,48.767,48.767,12200000.0
2009-03-09 20:00:00,48.761,48.763,48.752,48.76,17600000.0
2009-03-09 20:01:00,48.763,48.775,48.763,48.766,11200000.0
2009-03-09 20:02:00,48.76,48.762,48.755,48.759,17600000.0
2009-03-09 20:03:00,48.751,48.754,48.749,48.751,8000000.0
2009-03-09 20:04:00,48.753,48.76,48.75,48.759,30400000.0
2009-03-09 20:05:00,48.762,48.779,48.762,48.779,12800000.0
2009-03-09 20:06:00,48.782,48.786,48.778,48.778,11200000.0
2009-03-09 20:07:00,48.764,48.773,48.747,48.747,9600000.0
2009-03-09 20:08:00,48.762,48.779,48.755,48.771,38400000.0
2009-03-09 20:09:00,48.792,48.792,48.778,48.78,11200000.0
2009-03-09 20:10:00,48.788,48.793,48.786,48.791,16000000.0
2009-03-09 20:11:00,48.787,48.791,48.783,48.783,11200000.0
2009-03-09 20:12:00,48.786,48.787,48.771,48.771,8000000.0
2009-03-09 20:13:00,48.783,48.796,48.779,48.791,27200000.0
2009-03-09 20:14:00,48.79,48.797,48.735,48.797,9600000.0
2009-03-09 20:15:00,48.786,48.79,48.786,48.787,8000000.0
2009-03-09 20:16:00,48.784,48.79,48.782,48.79,28800000.0
2009-03-09 20:17:00,48.794,48.796,48.785,48.792,33600000.0
2009-03-09 20:18:00,48.802,48.821,48.802,48.821,31800000.0
2009-03-09 20:19:00,48.818,48.827,48.818,48.827,11200000.0
2009-03-09 20:20:00,48.826,48.826,48.815,48.82,19600000.0
2009-03-09 20:21:00,48.819,48.823,48.808,48.816,16000000.0
2009-03-09 20:22:00,48.814,48.814,48.806,48.806,9600000.0
2009-03-09 20:23:00,48.812,48.816,48.803,48.804,12800000.0
2009-03-09 20:24:00,48.805,48.805,48.785,48.785,8000000.0
2009-03-09 20:25:00,48.776,48.788,48.776,48.783,11200000.0
2009-03-09 20:26:00,48.784,48.827,48.784,48.827,16000000.0
2009-03-09 20:27:00,48.817,48.817,48.775,48.775,12800000.0
2009-03-09 20:28:00,48.776,48.785,48.776,48.785,11200000.0
2009-03-09 20:29:00,48.781,48.785,48.697,48.78,16000000.0
2009-03-09 20:30:00,48.792,48.793,48.785,48.785,27600000.0
2009-03-09 20:31:00,48.772,48.772,48.765,48.768,12800000.0
2009-03-09 20:32:00,48.761,48.771,48.758,48.771,12800000.0
2009-03-09 20:33:00,48.78,48.78,48.762,48.77,12800000.0
2009-03-09 20:34:00,48.765,48.768,48.763,48.764,11200000.0
2009-03-09 20:35:00,48.763,48.763,48.758,48.758,11200000.0
2009-03-09 20:36:00,48.755,48.763,48.748,48.763,16000000.0
2009-03-09 20:37:00,48.764,48.772,48.764,48.767,12800000.0
2009-03-09 20:38:00,48.767,48.77,48.761,48.761,12800000.0
2009-03-09 20:39:00,48.753,48.758,48.753,48.755,14400000.0
2009-03-09 20:40:00,48.725,48.735,48.724,48.727,11600000.0
2009-03-09 20:41:00,48.723,48.735,48.721,48.735,11200000.0
2009-03-09 20:42:00,48.753,48.76,48.751,48.752,11200000.0
2009-03-09 20:43:00,48.748,48.762,48.748,48.758,14400000.0
2009-03-09 20:44:00,48.76,48.761,48.754,48.755,11200000.0
2009-03-09 20:45:00,48.763,48.766,48.76,48.764,12800000.0
2009-03-09 20:46:00,48.764,48.777,48.764,48.774,14400000.0
2009-03-09 20:47:00,48.769,48.776,48.763,48.763,8000000.0
2009-03-09 20:48:00,48.77,48.77,48.763,48.766,17600000.0
2009-03-09 20:49:00,48.768,48.782,48.768,48.781,19200000.0
2009-03-09 20:50:00,48.772,48.787,48.772,48.787,15400000.0
2009-03-09 20:51:00,48.787,48.788,48.781,48.782,28800000.0
2009-03-09 20:52:00,48.768,48.799,48.768,48.798,12800000.0
2009-03-09 20:53:00,48.807,48.816,48.807,48.813,16000000.0
2009-03-09 20:54:00,48.799,48.815,48.799,48.806,12800000.0
2009-03-09 20:55:00,48.778,48.802,48.778,48.789,12800000.0
2009-03-09 20:56:00,48.804,48.808,48.803,48.807,12800000.0
2009-03-09 20:57:00,48.805,48.807,48.8,48.801,12800000.0
2009-03-09 20:58:00,48.785,48.796,48.781,48.781,16000000.0
2009-03-09 20:59:00,48.787,48.789,48.785,48.789,11200000.0
2009-03-09 21:00:00,48.794,48.803,48.791,48.803,17600000.0
2009-03-09 21:01:00,48.802,48.816,48.802,48.802,11200000.0
2009-03-09 21:02:00,48.799,48.808,48.789,48.79,16000000.0
2009-03-09 21:03:00,48.803,48.803,48.795,48.795,8000000.0
2009-03-09 21:04:00,48.772,48.79,48.772,48.776,9600000.0
2009-03-09 21:05:00,48.76,48.77,48.76,48.764,14400000.0
2009-03-09 21:06:00,48.757,48.78,48.681,48.78,14400000.0
2009-03-09 21:07:00,48.767,48.771,48.756,48.764,14400000.0
2009-03-09 21:08:00,48.772,48.779,48.767,48.774,16000000.0
2009-03-09 21:09:00,48.771,48.773,48.762,48.762,11200000.0
2009-03-09 21:10:00,48.766,48.766,48.748,48.748,8000000.0
2009-03-09 21:11:00,48.745,48.745,48.726,48.726,12200000.0
2009-03-09 21:12:00,48.726,48.732,48.724,48.725,12800000.0
2009-03-09 21:13:00,48.716,48.733,48.704,48.704,16000000.0
2009-03-09 21:14:00,48.696,48.696,48.681,48.681,12800000.0
2009-03-09 21:15:00,48.691,48.692,48.684,48.684,11200000.0
2009-03-09 21:16:00,48.69,48.69,48.665,48.669,19200000.0
2009-03-09 21:17:00,48.673,48.681,48.673,48.678,14400000.0
2009-03-09 21:18:00,48.676,48.69,48.676,48.684,11200000.0
2009-03-09 21:19:00,48.665,48.668,48.657,48.665,18000000.0
2009-03-09 21:20:00,48.653,48.688,48.653,48.679,14400000.0
2009-03-09 21:21:00,48.678,48.68,48.673,48.677,8000000.0
2009-03-09 21:22:00,48.667,48.679,48.667,48.67,12800000.0
2009-03-09 21:23:00,48.656,48.656,48.639,48.647,12800000.0
2009-03-09 21:24:00,48.634,48.634,48.616,48.616,11200000.0
2009-03-09 21:25:00,48.633,48.638,48.629,48.629,17600000.0
2009-03-09 21:26:00,48.619,48.63,48.619,48.63,24000000.0
2009-03-09 21:27:00,48.642,48.645,48.631,48.632,22400000.0
2009-03-09 21:28:00,48.646,48.663,48.642,48.647,11600000.0
2009-03-09 21:29:00,48.645,48.656,48.645,48.655,27200000.0
2009-03-09 21:30:00,48.666,48.666,48.652,48.659,12800000.0
2009-03-09 21:31:00,48.664,48.675,48.664,48.675,16000000.0
2009-03-09 21:32:00,48.69,48.69,48.682,48.683,11200000.0
2009-03-09 21:33:00,48.689,48.692,48.681,48.685,11200000.0
2009-03-09 21:34:00,48.69,48.692,48.685,48.685,8000000.0
2009-03-09 21:35:00,48.691,48.693,48.685,48.691,14400000.0
2009-03-09 21:36:00,48.704,48.717,48.695,48.695,11200000.0
2009-03-09 21:37:00,48.701,48.701,48.682,48.696,16000000.0
2009-03-09 21:38:00,48.68,48.68,48.647,48.647,14400000.0
2009-03-09 21:39:00,48.628,48.648,48.628,48.642,12800000.0
2009-03-09 21:40:00,48.645,48.654,48.645,48.654,9600000.0
2009-03-09 21:41:00,48.567,48.669,48.567,48.648,11200000.0
2009-03-09 21:42:00,48.642,48.663,48.642,48.644,12800000.0
2009-03-09 21:43:00,48.651,48.653,48.647,48.653,8000000.0
2009-03-09 21:44:00,48.672,48.693,48.672,48.68,17600000.0
2009-03-09 21:45:00,48.676,48.676,48.658,48.661,17600000.0
2009-03-09 21:46:00,48.66,48.675,48.66,48.67,14400000.0
2009-03-09 21:47:00,48.662,48.67,48.657,48.67,11200000.0
2009-03-09 21:48:00,48.667,48.675,48.665,48.675,35200000.0
2009-03-09 21:49:00,48.68,48.689,48.672,48.678,11200000.0
2009-03-09 21:50:00,48.686,48.686,48.663,48.668,12800000.0
2009-03-09 21:51:00,48.669,48.671,48.661,48.663,17000000.0
2009-03-09 21:52:00,48.675,48.686,48.675,48.686,11200000.0
2009-03-09 21:53:00,48.696,48.696,48.69,48.691,11200000.0
2009-03-09 21:54:00,48.696,48.696,48.685,48.69,11200000.0
2009-03-09 21:55:00,48.684,48.701,48.684,48.689,12800000.0
2009-03-09 21:56:00,48.678,48.678,48.666,48.666,12800000.0
2009-03-09 21:57:00,48.669,48.672,48.665,48.665,17600000.0
2009-03-09 21:58:00,48.653,48.664,48.653,48.663,8000000.0
2009-03-09 21:59:00,48.675,48.676,48.666,48.667,8000000.0
2009-03-09 22:00:00,48.669,48.677,48.666,48.676,17600000.0
2009-03-09 22:01:00,48.671,48.678,48.671,48.674,11200000.0
2009-03-09 22:02:00,48.673,48.678,48.671,48.672,11200000.0
2009-03-09 22:03:00,48.66,48.66,48.652,48.652,17600000.0
2009-03-09 22:04:00,48.658,48.663,48.657,48.663,15400000.0
2009-03-09 22:05:00,48.669,48.677,48.664,48.664,11200000.0
2009-03-09 22:06:00,48.669,48.672,48.657,48.672,13200000.0
2009-03-09 22:07:00,48.673,48.673,48.646,48.654,16000000.0
2009-03-09 22:08:00,48.657,48.662,48.641,48.649,15400000.0
2009-03-09 22:09:00,48.641,48.649,48.639,48.648,12800000.0
2009-03-09 22:10:00,48.641,48.647,48.641,48.647,22800000.0
2009-03-09 22:11:00,48.654,48.657,48.649,48.651,11600000.0
2009-03-09 22:12:00,48.651,48.654,48.645,48.654,12800000.0
2009-03-09 22:13:00,48.644,48.656,48.643,48.646,12800000.0
2009-03-09 22:14:00,48.657,48.673,48.657,48.66,12800000.0
2009-03-09 22:15:00,48.667,48.668,48.658,48.658,14400000.0
2009-03-09 22:16:00,48.653,48.663,48.652,48.663,17600000.0
2009-03-09 22:17:00,48.653,48.653,48.642,48.642,19200000.0
2009-03-09 22:18:00,48.637,48.645,48.636,48.642,11200000.0
2009-03-09 22:19:00,48.628,48.628,48.617,48.62,12800000.0
2009-03-09 22:20:00,48.614,48.614,48.6,48.612,12800000.0
2009-03-09 22:21:00,48.609,48.609,48.582,48.59,9600000.0
2009-03-09 22:22:00,48.588,48.618,48.588,48.618,12800000.0
2009-03-09 22:23:00,48.612,48.622,48.612,48.617,12800000.0
2009-03-09 22:24:00,48.621,48.63,48.621,48.63,11200000.0
2009-03-09 22:25:00,48.632,48.632,48.617,48.617,16000000.0
2009-03-09 22:26:00,48.594,48.621,48.59,48.617,11200000.0
2009-03-09 22:27:00,48.613,48.614,48.605,48.605,12800000.0
2009-03-09 22:28:00,48.617,48.63,48.616,48.621,11200000.0
2009-03-09 22:29:00,48.631,48.631,48.603,48.603,16000000.0
2009-03-09 22:30:00,48.606,48.612,48.605,48.605,17600000.0
2009-03-09 22:31:00,48.592,48.592,48.583,48.583,11200000.0
2009-03-09 22:32:00,48.59,48.59,48.573,48.579,12800000.0
2009-03-09 22:33:00,48.581,48.595,48.581,48.587,11200000.0
2009-03-09 22:34:00,48.56,48.584,48.56,48.583,12800000.0
2009-03-09 22:35:00,48.587,48.598,48.584,48.598,12800000.0
2009-03-09 22:36:00,48.591,48.591,48.578,48.578,42600000.0
2009-03-09 22:37:00,48.563,48.563,48.555,48.56,25600000.0
2009-03-09 22:38:00,48.568,48.613,48.567,48.613,17600000.0
2009-03-09 22:39:00,48.647,48.647,48.632,48.632,9600000.0
2009-03-09 22:40:00,48.625,48.63,48.618,48.619,17600000.0
2009-03-09 22:41:00,48.629,48.635,48.622,48.635,11600000.0
2009-03-09 22:42:00,48.617,48.629,48.617,48.622,14400000.0
2009-03-09 22:43:00,48.617,48.64,48.613,48.64,16000000.0
2009-03-09 22:44:00,48.627,48.627,48.62,48.624,12800000.0
2009-03-09 22:45:00,48.636,48.636,48.619,48.626,16000000.0
2009-03-09 22:46:00,48.637,48.637,48.628,48.635,11600000.0
2009-03-09 22:47:00,48.62,48.628,48.618,48.628,17600000.0
2009-03-09 22:48:00,48.619,48.626,48.619,48.624,11200000.0
2009-03-09 22:49:00,48.63,48.641,48.627,48.639,12800000.0
2009-03-09 22:50:00,48.651,48.669,48.647,48.669,8000000.0
2009-03-09 22:51:00,48.669,48.674,48.664,48.664,15400000.0
2009-03-09 22:52:00,48.672,48.68,48.669,48.669,11200000.0
2009-03-09 22:53:00,48.657,48.66,48.647,48.651,17600000.0
2009-03-09 22:54:00,48.66,48.667,48.655,48.667,12800000.0
2009-03-09 22:55:00,48.66,48.66,48.651,48.653,12800000.0
2009-03-09 22:56:00,48.662,48.668,48.662,48.668,9000000.0
2009-03-09 22:57:00,48.65,48.66,48.645,48.66,18000000.0
2009-03-09 22:58:00,48.658,48.666,48.655,48.659,14400000.0
2009-03-09 22:59:00,48.666,48.669,48.659,48.659,8000000.0
2009-03-09 23:00:00,48.657,48.697,48.656,48.697,17600000.0
2009-03-09 23:01:00,48.68,48.68,48.671,48.671,8000000.0
2009-03-09 23:02:00,48.661,48.661,48.647,48.647,17600000.0
2009-03-09 23:03:00,48.659,48.674,48.658,48.674,16000000.0
2009-03-09 23:04:00,48.67,48.679,48.666,48.679,11200000.0
2009-03-09 23:05:00,48.688,48.698,48.688,48.693,33600000.0
2009-03-09 23:06:00,48.686,48.686,48.681,48.686,12800000.0
2009-03-09 23:07:00,48.694,48.71,48.694,48.71,12800000.0
2009-03-09 23:08:00,48.731,48.749,48.731,48.749,16000000.0
2009-03-09 23:09:00,48.765,48.802,48.765,48.771,17000000.0
2009-03-09 23:10:00,48.769,48.769,48.755,48.762,12800000.0
2009-03-09 23:11:00,48.768,48.778,48.759,48.759,11200000.0
2009-03-09 23:12:00,48.742,48.745,48.728,48.728,12800000.0
2009-03-09 23:13:00,48.728,48.746,48.728,48.73,12800000.0
2009-03-09 23:14:00,48.725,48.725,48.716,48.716,11200000.0
2009-03-09 23:15:00,48.72,48.734,48.718,48.718,11200000.0
2009-03-09 23:16:00,48.713,48.718,48.707,48.713,18000000.0
2009-03-09 23:17:00,48.694,48.7,48.69,48.696,11200000.0
2009-03-09 23:18:00,48.693,48.708,48.693,48.708,11200000.0
2009-03-09 23:19:00,48.543,48.565,48.543,48.562,14400000.0
2009-03-09 23:20:00,48.691,48.695,48.678,48.695,14400000.0
2009-03-09 23:21:00,48.675,48.696,48.675,48.696,9600000.0
2009-03-09 23:22:00,48.686,48.686,48.666,48.678,11200000.0
2009-03-09 23:23:00,48.688,48.696,48.688,48.696,11200000.0
2009-03-09 23:24:00,48.679,48.679,48.665,48.667,11200000.0
2009-03-09 23:25:00,48.68,48.685,48.677,48.68,14400000.0
2009-03-09 23:26:00,48.675,48.681,48.67,48.681,12800000.0
2009-03-09 23:27:00,48.674,48.684,48.674,48.684,8000000.0
2009-03-09 23:28:00,48.688,48.693,48.675,48.69,16000000.0
2009-03-09 23:29:00,48.691,48.695,48.682,48.682,11200000.0
2009-03-09 23:30:00,48.678,48.687,48.677,48.682,16000000.0
2009-03-09 23:31:00,48.673,48.673,48.652,48.652,12800000.0
2009-03-09 23:32:00,48.676,48.682,48.657,48.657,17600000.0
2009-03-09 23:33:00,48.667,48.681,48.667,48.673,12200000.0
2009-03-09 23:34:00,48.673,48.673,48.635,48.635,8000000.0
2009-03-09 23:35:00,48.64,48.64,48.626,48.626,16000000.0
2009-03-09 23:36:00,48.637,48.643,48.621,48.624,12800000.0
2009-03-09 23:37:00,48.634,48.639,48.63,48.631,12800000.0
2009-03-09 23:38:00,48.624,48.641,48.624,48.635,11200000.0
2009-03-09 23:39:00,48.634,48.637,48.617,48.621,12800000.0
2009-03-09 23:40:00,48.621,48.626,48.608,48.616,34600000.0
2009-03-09 23:41:00,48.62,48.62,48.617,48.618,12800000.0
2009-03-09 23:42:00,48.616,48.624,48.616,48.624,17000000.0
2009-03-09 23:43:00,48.708,48.72,48.706,48.711,15400000.0
2009-03-09 23:44:00,48.631,48.676,48.631,48.676,15400000.0
2009-03-09 23:45:00,48.678,48.685,48.654,48.654,11200000.0
2009-03-09 23:46:00,48.651,48.654,48.646,48.646,17600000.0
2009-03-09 23:47:00,48.647,48.647,48.639,48.639,12800000.0
2009-03-09 23:48:00,48.638,48.645,48.638,48.644,8000000.0
2009-03-09 23:49:00,48.621,48.628,48.603,48.604,16000000.0
2009-03-09 23:50:00,48.625,48.625,48.614,48.624,11200000.0
2009-03-09 23:51:00,48.64,48.655,48.636,48.655,12800000.0
2009-03-09 23:52:00,48.654,48.656,48.645,48.653,12800000.0
2009-03-09 23:53:00,48.648,48.648,48.634,48.634,9000000.0
2009-03-09 23:54:00,48.619,48.625,48.594,48.625,14400000.0
2009-03-09 23:55:00,48.626,48.626,48.601,48.616,12200000.0
2009-03-09 23:56:00,48.642,48.674,48.558,48.558,11200000.0
2009-03-09 23:57:00,48.642,48.65,48.633,48.65,12800000.0
2009-03-09 23:58:00,48.65,48.65,48.629,48.644,11200000.0
2009-03-09 23:59:00,48.635,48.637,48.628,48.636,11200000.0
2009-03-10 00:00:00,48.638,48.65,48.635,48.641,17600000.0
2009-03-10 00:01:00,48.632,48.632,48.62,48.63,12800000.0
2009-03-10 00:02:00,48.618,48.635,48.604,48.624,11200000.0
2009-03-10 00:03:00,48.642,48.642,48.607,48.614,12800000.0
2009-03-10 00:04:00,48.582,48.599,48.582,48.599,9600000.0
2009-03-10 00:05:00,48.605,48.605,48.592,48.597,11200000.0
2009-03-10 00:06:00,48.599,48.61,48.599,48.607,11200000.0
2009-03-10 00:07:00,48.609,48.612,48.608,48.612,12800000.0
2009-03-10 00:08:00,48.593,48.605,48.593,48.596,12800000.0
2009-03-10 00:09:00,48.598,48.609,48.595,48.605,12800000.0
2009-03-10 00:10:00,48.609,48.617,48.602,48.61,12800000.0
2009-03-10 00:11:00,48.594,48.601,48.585,48.588,16400000.0
2009-03-10 00:12:00,48.57,48.579,48.57,48.577,12800000.0
2009-03-10 00:13:00,48.595,48.601,48.595,48.595,12800000.0
2009-03-10 00:14:00,48.586,48.589,48.578,48.578,14800000.0
2009-03-10 00:15:00,48.56,48.57,48.56,48.57,28800000.0
2009-03-10 00:16:00,48.572,48.575,48.56,48.56,14400000.0
2009-03-10 00:17:00,48.549,48.567,48.542,48.543,17600000.0
2009-03-10 00:18:00,48.54,48.54,48.532,48.532,12800000.0
2009-03-10 00:19:00,48.542,48.547,48.542,48.546,12800000.0
2009-03-10 00:20:00,48.561,48.583,48.561,48.583,18000000.0
2009-03-10 00:21:00,48.577,48.577,48.568,48.57,12200000.0
2009-03-10 00:22:00,48.568,48.581,48.567,48.573,17600000.0
2009-03-10 00:23:00,48.593,48.599,48.583,48.597,17600000.0
2009-03-10 00:24:00,48.585,48.591,48.557,48.591,14400000.0
2009-03-10 00:25:00,48.575,48.579,48.548,48.563,16000000.0
2009-03-10 00:26:00,48.577,48.584,48.57,48.57,12800000.0
2009-03-10 00:27:00,48.571,48.574,48.564,48.574,8000000.0
2009-03-10 00:28:00,48.563,48.57,48.563,48.567,32000000.0
2009-03-10 00:29:00,48.572,48.578,48.57,48.571,12800000.0
2009-03-10 00:30:00,48.548,48.565,48.548,48.565,11200000.0
2009-03-10 00:31:00,48.578,48.586,48.577,48.586,11200000.0
2009-03-10 00:32:00,48.58,48.595,48.578,48.595,12800000.0
2009-03-10 00:33:00,48.608,48.613,48.602,48.602,12800000.0
2009-03-10 00:34:00,48.609,48.616,48.597,48.611,19200000.0
2009-03-10 00:35:00,48.625,48.637,48.62,48.631,28800000.0
2009-03-10 00:36:00,48.635,48.635,48.621,48.621,17600000.0
2009-03-10 00:37:00,48.639,48.642,48.636,48.637,12200000.0
2009-03-10 00:38:00,48.639,48.647,48.639,48.643,17600000.0
2009-03-10 00:39:00,48.65,48.676,48.65,48.667,12800000.0
2009-03-10 00:40:00,48.666,48.718,48.666,48.718,15400000.0
2009-03-10 00:41:00,48.731,48.731,48.7,48.7,12800000.0
2009-03-10 00:42:00,48.692,48.72,48.692,48.72,12800000.0
2009-03-10 00:43:00,48.706,48.721,48.706,48.718,11200000.0
2009-03-10 00:44:00,48.726,48.726,48.696,48.708,8000000.0
2009-03-10 00:45:00,48.702,48.718,48.701,48.718,11200000.0
2009-03-10 00:46:00,48.721,48.731,48.721,48.727,14400000.0
2009-03-10 00:47:00,48.722,48.734,48.719,48.719,12200000.0
2009-03-10 00:48:00,48.707,48.707,48.692,48.699,12800000.0
2009-03-10 00:49:00,48.701,48.703,48.692,48.703,15400000.0
2009-03-10 00:50:00,48.706,48.71,48.703,48.708,11200000.0
2009-03-10 00:51:00,48.703,48.715,48.703,48.706,17600000.0
2009-03-10 00:52:00,48.699,48.716,48.699,48.705,10600000.0
2009-03-10 00:53:00,48.71,48.723,48.71,48.716,7400000.0
2009-03-10 00:54:00,48.698,48.698,48.681,48.684,8000000.0
2009-03-10 00:55:00,48.679,48.69,48.679,48.688,28800000.0
2009-03-10 00:56:00,48.698,48.709,48.698,48.706,12800000.0
2009-03-10 00:57:00,48.719,48.735,48.719,48.735,12800000.0
2009-03-10 00:58:00,48.724,48.727,48.72,48.722,12800000.0
2009-03-10 00:59:00,48.709,48.711,48.705,48.705,11200000.0
2009-03-10 01:00:00,48.703,48.707,48.689,48.7,16000000.0
2009-03-10 01:01:00,48.712,48.736,48.712,48.736,9600000.0
2009-03-10 01:02:00,48.747,48.752,48.743,48.743,11200000.0
2009-03-10 01:03:00,48.737,48.745,48.732,48.742,22400000.0
2009-03-10 01:04:00,48.766,48.781,48.766,48.781,12800000.0
2009-03-10 01:05:00,48.786,48.797,48.786,48.797,12800000.0
2009-03-10 01:06:00,48.828,48.828,48.753,48.805,12800000.0
2009-03-10 01:07:00,48.788,48.805,48.788,48.805,11200000.0
2009-03-10 01:08:00,48.818,48.834,48.813,48.834,16000000.0
2009-03-10 01:09:00,48.849,48.849,48.83,48.834,16000000.0
2009-03-10 01:10:00,48.825,48.871,48.825,48.871,9600000.0
2009-03-10 01:11:00,48.878,48.878,48.858,48.864,11200000.0
2009-03-10 01:12:00,48.86,48.861,48.771,48.771,14400000.0
2009-03-10 01:13:00,48.875,48.893,48.875,48.884,17600000.0
2009-03-10 01:14:00,48.883,48.883,48.868,48.868,9600000.0
2009-03-10 01:15:00,48.867,48.867,48.861,48.861,17600000.0
2009-03-10 01:16:00,48.854,48.854,48.807,48.807,26000000.0
2009-03-10 01:17:00,48.802,48.816,48.802,48.816,12800000.0
2009-03-10 01:18:00,48.831,48.842,48.831,48.836,12800000.0
2009-03-10 01:19:00,48.84,48.848,48.831,48.848,11200000.0
2009-03-10 01:20:00,48.851,48.868,48.843,48.866,19200000.0
2009-03-10 01:21:00,48.861,48.866,48.853,48.853,10600000.0
2009-03-10 01:22:00,48.856,48.866,48.853,48.859,12800000.0
2009-03-10 01:23:00,48.859,48.871,48.853,48.871,16000000.0
2009-03-10 01:24:00,48.882,48.882,48.865,48.87,12800000.0
2009-03-10 01:25:00,48.847,48.851,48.84,48.851,11200000.0
2009-03-10 01:26:00,48.843,48.843,48.826,48.826,11200000.0
2009-03-10 01:27:00,48.843,48.85,48.837,48.84,16000000.0
2009-03-10 01:28:00,48.842,48.842,48.827,48.834,14400000.0
2009-03-10 01:29:00,48.828,48.835,48.828,48.835,16000000.0
2009-03-10 01:30:00,48.833,48.841,48.833,48.84,11200000.0
2009-03-10 01:31:00,48.848,48.87,48.848,48.87,16000000.0
2009-03-10 01:32:00,48.859,48.86,48.853,48.86,12200000.0
2009-03-10 01:33:00,48.858,48.867,48.856,48.864,11200000.0
2009-03-10 01:34:00,48.861,48.861,48.85,48.851,24000000.0
2009-03-10 01:35:00,48.846,48.849,48.838,48.842,12800000.0
2009-03-10 01:36:00,48.82,48.836,48.82,48.82,11200000.0
2009-03-10 01:37:00,48.824,48.834,48.82,48.825,16000000.0
2009-03-10 01:38:00,48.831,48.833,48.818,48.823,17600000.0
2009-03-10 01:39:00,48.827,48.827,48.822,48.822,14400000.0
2009-03-10 01:40:00,48.829,48.836,48.823,48.834,9600000.0
2009-03-10 01:41:00,48.831,48.846,48.831,48.846,12800000.0
2009-03-10 01:42:00,48.84,48.84,48.829,48.832,11200000.0
2009-03-10 01:43:00,48.835,48.835,48.822,48.822,8000000.0
2009-03-10 01:44:00,48.816,48.818,48.81,48.812,11200000.0
2009-03-10 01:45:00,48.821,48.828,48.819,48.828,12800000.0
2009-03-10 01:46:00,48.81,48.827,48.81,48.819,16000000.0
2009-03-10 01:47:00,48.819,48.827,48.808,48.808,11200000.0
2009-03-10 01:48:00,48.792,48.816,48.79,48.809,12800000.0
2009-03-10 01:49:00,48.81,48.816,48.806,48.81,12800000.0
2009-03-10 01:50:00,48.809,48.809,48.804,48.806,14400000.0
2009-03-10 01:51:00,48.807,48.83,48.807,48.83,17600000.0
2009-03-10 01:52:00,48.85,48.855,48.848,48.854,20800000.0
2009-03-10 01:53:00,48.853,48.88,48.853,48.88,17600000.0
2009-03-10 01:54:00,48.882,48.891,48.882,48.891,12800000.0
2009-03-10 01:55:00,48.891,48.897,48.891,48.897,11200000.0
2009-03-10 01:56:00,48.902,48.915,48.902,48.915,12800000.0
2009-03-10 01:57:00,48.915,48.924,48.915,48.922,19200000.0
2009-03-10 01:58:00,48.922,48.922,48.914,48.914,11200000.0
2009-03-10 01:59:00,48.915,48.929,48.915,48.919,11200000.0
2009-03-10 02:00:00,48.912,48.922,48.909,48.922,11200000.0
2009-03-10 02:01:00,48.933,48.942,48.929,48.942,17600000.0
2009-03-10 02:02:00,48.92,48.925,48.911,48.916,11200000.0
2009-03-10 02:03:00,48.914,48.926,48.909,48.924,16000000.0
2009-03-10 02:04:00,48.921,48.925,48.911,48.916,11200000.0
2009-03-10 02:05:00,48.92,48.924,48.913,48.924,12800000.0
2009-03-10 02:06:00,48.929,48.938,48.908,48.908,14400000.0
2009-03-10 02:07:00,48.91,48.919,48.908,48.913,12800000.0
2009-03-10 02:08:00,48.912,48.912,48.888,48.906,17600000.0
2009-03-10 02:09:00,48.919,48.922,48.912,48.922,16000000.0
2009-03-10 02:10:00,48.916,48.925,48.916,48.921,16000000.0
2009-03-10 02:11:00,48.921,48.929,48.907,48.929,12800000.0
2009-03-10 02:12:00,48.919,48.92,48.899,48.91,17000000.0
2009-03-10 02:13:00,48.896,48.907,48.894,48.904,11200000.0
2009-03-10 02:14:00,48.931,48.931,48.896,48.896,10600000.0
2009-03-10 02:15:00,48.9,48.908,48.893,48.9,11200000.0
2009-03-10 02:16:00,48.904,48.905,48.899,48.905,11200000.0
2009-03-10 02:17:00,48.907,48.921,48.907,48.921,9600000.0
2009-03-10 02:18:00,48.911,48.918,48.911,48.918,12200000.0
2009-03-10 02:19:00,48.918,48.929,48.918,48.929,12800000.0
2009-03-10 02:20:00,48.921,48.921,48.824,48.916,12800000.0
2009-03-10 02:21:00,48.927,48.927,48.92,48.924,8000000.0
2009-03-10 02:22:00,48.926,48.937,48.925,48.937,14200000.0
2009-03-10 02:23:00,48.945,48.959,48.938,48.957,12800000.0
2009-03-10 02:24:00,48.963,48.966,48.94,48.94,11200000.0
2009-03-10 02:25:00,48.943,48.967,48.943,48.96,17600000.0
2009-03-10 02:26:00,48.966,48.982,48.966,48.97,12800000.0
2009-03-10 02:27:00,48.983,48.995,48.983,48.995,11600000.0
2009-03-10 02:28:00,48.998,49.012,48.997,49.012,12800000.0
2009-03-10 02:29:00,49.011,49.031,49.011,49.027,10600000.0
2009-03-10 02:30:00,49.011,49.022,49.002,49.003,12800000.0
2009-03-10 02:31:00,48.98,48.98,48.969,48.978,12800000.0
2009-03-10 02:32:00,48.97,48.984,48.962,48.98,11200000.0
2009-03-10 02:33:00,48.973,48.974,48.96,48.963,11200000.0
2009-03-10 02:34:00,48.953,48.961,48.953,48.96,9600000.0
2009-03-10 02:35:00,48.962,48.967,48.962,48.967,12800000.0
2009-03-10 02:36:00,48.972,49.003,48.972,48.998,12800000.0
2009-03-10 02:37:00,49.017,49.092,49.017,49.087,12800000.0
2009-03-10 02:38:00,49.088,49.09,49.077,49.079,17600000.0
2009-03-10 02:39:00,49.068,49.068,49.057,49.064,16000000.0
2009-03-10 02:40:00,49.067,49.073,49.052,49.073,16000000.0
2009-03-10 02:41:00,49.064,49.064,49.056,49.064,11200000.0
2009-03-10 02:42:00,49.055,49.079,49.045,49.079,11200000.0
2009-03-10 02:43:00,49.07,49.071,49.063,49.071,11200000.0
2009-03-10 02:44:00,49.086,49.088,49.079,49.082,11200000.0
2009-03-10 02:45:00,49.073,49.073,49.052,49.052,10600000.0
2009-03-10 02:46:00,49.046,49.051,49.04,49.047,11200000.0
2009-03-10 02:47:00,49.04,49.044,49.036,49.041,12800000.0
2009-03-10 02:48:00,49.059,49.09,48.987,48.987,11200000.0
2009-03-10 02:49:00,49.07,49.092,49.07,49.089,18000000.0
2009-03-10 02:50:00,49.069,49.082,49.06,49.082,12800000.0
2009-03-10 02:51:00,49.075,49.076,49.049,49.049,11200000.0
2009-03-10 02:52:00,49.079,49.102,49.079,49.102,11200000.0
2009-03-10 02:53:00,49.094,49.099,49.089,49.089,11200000.0
2009-03-10 02:54:00,49.098,49.102,49.086,49.086,12800000.0
2009-03-10 02:55:00,49.072,49.072,49.022,49.022,11200000.0
2009-03-10 02:56:00,49.01,49.025,49.006,49.006,11200000.0
2009-03-10 02:57:00,49.0,49.01,48.998,49.01,11200000.0
2009-03-10 02:58:00,49.025,49.067,48.983,48.983,11200000.0
2009-03-10 02:59:00,49.032,49.033,49.024,49.025,11200000.0
2009-03-10 03:00:00,49.01,49.01,49.002,49.005,12800000.0
2009-03-10 03:01:00,48.987,48.997,48.968,48.968,11600000.0
2009-03-10 03:02:00,48.999,49.015,48.999,49.015,17600000.0
2009-03-10 03:03:00,49.003,49.007,48.995,49.0,14400000.0
2009-03-10 03:04:00,48.986,48.986,48.964,48.964,11200000.0
2009-03-10 03:05:00,48.965,48.986,48.965,48.986,16000000.0
2009-03-10 03:06:00,48.973,48.988,48.973,48.98,16000000.0
2009-03-10 03:07:00,48.986,49.018,48.986,49.004,12800000.0
2009-03-10 03:08:00,49.018,49.033,49.018,49.033,11200000.0
2009-03-10 03:09:00,49.035,49.048,49.035,49.039,11200000.0
2009-03-10 03:10:00,49.04,49.04,49.019,49.032,16000000.0
2009-03-10 03:11:00,49.03,49.034,49.016,49.024,16000000.0
2009-03-10 03:12:00,49.02,49.021,49.01,49.021,11200000.0
2009-03-10 03:13:00,49.036,49.036,49.016,49.016,16400000.0
2009-03-10 03:14:00,49.005,49.005,48.992,48.992,16000000.0
2009-03-10 03:15:00,48.992,49.012,48.992,49.011,9600000.0
2009-03-10 03:16:00,49.009,49.009,49.001,49.006,12800000.0
2009-03-10 03:17:00,48.994,48.996,48.976,48.99,11200000.0
2009-03-10 03:18:00,48.991,48.991,48.978,48.978,11200000.0
2009-03-10 03:19:00,49.0,49.0,48.991,48.992,12800000.0
2009-03-10 03:20:00,48.984,48.991,48.984,48.989,10600000.0
2009-03-10 03:21:00,48.999,49.018,48.999,49.018,14400000.0
2009-03-10 03:22:00,49.022,49.026,49.016,49.025,14400000.0
2009-03-10 03:23:00,49.024,49.028,49.024,49.024,13200000.0
2009-03-10 03:24:00,49.016,49.016,49.006,49.013,11200000.0
2009-03-10 03:25:00,49.015,49.019,49.005,49.015,17600000.0
2009-03-10 03:26:00,49.017,49.017,48.993,49.012,11200000.0
2009-03-10 03:27:00,49.011,49.013,49.003,49.003,14400000.0
2009-03-10 03:28:00,49.001,49.007,48.997,49.007,12800000.0
2009-03-10 03:29:00,49.015,49.034,49.015,49.028,12800000.0
2009-03-10 03:30:00,49.042,49.085,49.042,49.085,14400000.0
2009-03-10 03:31:00,49.08,49.088,49.069,49.069,12800000.0
2009-03-10 03:32:00,49.069,49.081,49.069,49.079,13200000.0
2009-03-10 03:33:00,49.084,49.087,49.081,49.087,11200000.0
2009-03-10 03:34:00,49.084,49.084,49.034,49.035,11200000.0
2009-03-10 03:35:00,49.026,49.027,49.015,49.024,17600000.0
2009-03-10 03:36:00,49.015,49.023,49.008,49.008,12800000.0
2009-03-10 03:37:00,49.003,49.003,48.968,48.968,17600000.0
2009-03-10 03:38:00,48.995,49.01,48.988,49.007,11200000.0
2009-03-10 03:39:00,48.999,49.012,48.946,49.002,14400000.0
2009-03-10 03:40:00,48.999,48.999,48.981,48.995,11200000.0
2009-03-10 03:41:00,49.01,49.01,48.975,48.975,10600000.0
2009-03-10 03:42:00,48.977,48.978,48.972,48.978,12800000.0
2009-03-10 03:43:00,48.976,48.977,48.966,48.977,11200000.0
2009-03-10 03:44:00,48.976,48.987,48.976,48.987,11200000.0
2009-03-10 03:45:00,48.99,48.994,48.985,48.985,11200000.0
2009-03-10 03:46:00,48.986,48.986,48.976,48.98,12800000.0
2009-03-10 03:47:00,48.981,48.981,48.969,48.971,11200000.0
2009-03-10 03:48:00,48.972,48.975,48.967,48.969,11200000.0
2009-03-10 03:49:00,48.968,48.973,48.962,48.971,12800000.0
2009-03-10 03:50:00,48.946,48.958,48.937,48.958,12800000.0
2009-03-10 03:51:00,48.968,48.98,48.968,48.98,12800000.0
2009-03-10 03:52:00,48.979,49.008,48.979,49.003,16400000.0
2009-03-10 03:53:00,49.007,49.012,49.0,49.012,11200000.0
2009-03-10 03:54:00,49.023,49.023,48.99,49.003,12800000.0
2009-03-10 03:55:00,48.987,49.014,48.987,49.014,14800000.0
2009-03-10 03:56:00,49.039,49.044,49.027,49.041,11200000.0
2009-03-10 03:57:00,49.052,49.061,49.046,49.046,12800000.0
2009-03-10 03:58:00,49.052,49.055,49.049,49.054,11200000.0
2009-03-10 03:59:00,49.049,49.049,49.004,49.018,12800000.0
2009-03-10 04:00:00,49.019,49.021,49.001,49.008,14400000.0
2009-03-10 04:01:00,49.027,49.037,49.023,49.03,11600000.0
2009-03-10 04:02:00,49.027,49.032,49.017,49.032,12800000.0
2009-03-10 04:03:00,49.021,49.032,49.021,49.032,12800000.0
2009-03-10 04:04:00,49.035,49.056,49.035,49.056,12800000.0
2009-03-10 04:05:00,49.054,49.054,49.022,49.022,11200000.0
2009-03-10 04:06:00,49.029,49.042,49.029,49.039,14400000.0
2009-03-10 04:07:00,49.027,49.027,49.012,49.019,14400000.0
2009-03-10 04:08:00,49.03,49.044,49.03,49.044,12800000.0
2009-03-10 04:09:00,49.039,49.039,49.018,49.018,11200000.0
2009-03-10 04:10:00,49.009,49.028,49.008,49.028,17600000.0
2009-03-10 04:11:00,49.02,49.035,49.02,49.035,12800000.0
2009-03-10 04:12:00,49.043,49.044,49.039,49.04,12200000.0
2009-03-10 04:13:00,49.039,49.044,49.036,49.036,11200000.0
2009-03-10 04:14:00,49.04,49.051,49.034,49.034,16000000.0
2009-03-10 04:15:00,49.026,49.026,49.006,49.006,12800000.0
2009-03-10 04:16:00,49.02,49.026,49.008,49.018,11200000.0
2009-03-10 04:17:00,49.033,49.038,49.031,49.035,14400000.0
2009-03-10 04:18:00,49.03,49.038,49.027,49.031,14400000.0
2009-03-10 04:19:00,49.048,49.065,49.041,49.049,12800000.0
2009-03-10 04:20:00,49.069,49.075,49.067,49.067,12800000.0
2009-03-10 04:21:00,49.072,49.072,49.058,49.058,11200000.0
2009-03-10 04:22:00,49.033,49.043,49.026,49.035,16000000.0
2009-03-10 04:23:00,49.023,49.023,49.01,49.019,12800000.0
2009-03-10 04:24:00,49.028,49.03,49.021,49.023,12800000.0
2009-03-10 04:25:00,49.025,49.025,49.014,49.017,14400000.0
2009-03-10 04:26:00,49.017,49.044,49.017,49.035,12800000.0
2009-03-10 04:27:00,49.036,49.036,49.02,49.023,17600000.0
2009-03-10 04:28:00,49.036,49.037,49.032,49.033,11200000.0
2009-03-10 04:29:00,49.049,49.077,49.049,49.077,13200000.0
2009-03-10 04:30:00,49.068,49.076,49.048,49.048,11200000.0
2009-03-10 04:31:00,49.054,49.064,49.041,49.064,12800000.0
2009-03-10 04:32:00,49.06,49.06,49.038,49.05,16000000.0
2009-03-10 04:33:00,49.056,49.069,49.056,49.058,16000000.0
2009-03-10 04:34:00,49.056,49.056,48.94,49.044,11200000.0
2009-03-10 04:35:00,49.065,49.073,49.06,49.06,12800000.0
2009-03-10 04:36:00,49.05,49.069,49.05,49.062,11200000.0
2009-03-10 04:37:00,49.054,49.054,49.043,49.043,12800000.0
2009-03-10 04:38:00,49.029,49.047,49.029,49.035,13200000.0
2009-03-10 04:39:00,49.032,49.045,49.027,49.034,12800000.0
2009-03-10 04:40:00,49.019,49.024,49.009,49.016,12800000.0
2009-03-10 04:41:00,49.023,49.027,49.019,49.023,12800000.0
2009-03-10 04:42:00,49.022,49.027,49.015,49.021,17600000.0
2009-03-10 04:43:00,49.022,49.026,49.019,49.026,12800000.0
2009-03-10 04:44:00,49.021,49.023,49.014,49.014,12800000.0
2009-03-10 04:45:00,49.016,49.017,49.009,49.017,17600000.0
2009-03-10 04:46:00,49.012,49.021,49.012,49.021,8000000.0
2009-03-10 04:47:00,49.021,49.025,49.02,49.021,8000000.0
2009-03-10 04:48:00,49.031,49.031,49.016,49.02,18000000.0
2009-03-10 04:49:00,49.024,49.03,49.024,49.03,8000000.0
2009-03-10 04:50:00,49.031,49.031,49.024,49.024,11600000.0
2009-03-10 04:51:00,49.029,49.035,49.014,49.023,11200000.0
2009-03-10 04:52:00,49.016,49.031,49.016,49.028,12800000.0
2009-03-10 04:53:00,48.989,49.029,48.989,49.0,17600000.0
2009-03-10 04:54:00,49.019,49.032,49.005,49.022,11200000.0
2009-03-10 04:55:00,49.023,49.027,49.022,49.027,11200000.0
2009-03-10 04:56:00,49.022,49.023,49.01,49.018,17600000.0
2009-03-10 04:57:00,49.016,49.02,48.998,48.998,12800000.0
2009-03-10 04:58:00,49.015,49.024,49.015,49.02,11200000.0
2009-03-10 04:59:00,49.028,49.038,49.028,49.038,12800000.0
2009-03-10 05:00:00,49.047,49.047,49.022,49.034,11200000.0
2009-03-10 05:01:00,49.052,49.075,49.052,49.075,14400000.0
2009-03-10 05:02:00,49.054,49.059,49.041,49.041,11200000.0
2009-03-10 05:03:00,49.047,49.07,49.047,49.07,12800000.0
2009-03-10 05:04:00,49.068,49.091,49.068,49.091,12800000.0
2009-03-10 05:05:00,49.076,49.076,49.067,49.067,11200000.0
2009-03-10 05:06:00,49.071,49.083,49.068,49.082,11200000.0
2009-03-10 05:07:00,49.097,49.105,49.083,49.092,14400000.0
2009-03-10 05:08:00,49.095,49.095,49.086,49.086,12800000.0
2009-03-10 05:09:00,49.086,49.086,49.082,49.082,9600000.0
2009-03-10 05:10:00,49.085,49.098,49.078,49.098,11200000.0
2009-03-10 05:11:00,49.091,49.102,49.085,49.094,12800000.0
2009-03-10 05:12:00,49.103,49.125,49.103,49.12,12800000.0
2009-03-10 05:13:00,49.121,49.121,49.103,49.108,12800000.0
2009-03-10 05:14:00,49.108,49.121,49.107,49.121,12800000.0
2009-03-10 05:15:00,49.125,49.13,49.11,49.126,16000000.0
2009-03-10 05:16:00,49.125,49.134,49.122,49.13,11200000.0
2009-03-10 05:17:00,49.127,49.145,49.127,49.145,11200000.0
2009-03-10 05:18:00,49.138,49.142,49.126,49.126,13200000.0
2009-03-10 05:19:00,49.107,49.134,49.107,49.132,16000000.0
2009-03-10 05:20:00,49.125,49.125,49.116,49.121,11200000.0
2009-03-10 05:21:00,49.129,49.129,49.114,49.123,17600000.0
2009-03-10 05:22:00,49.124,49.124,49.11,49.115,15400000.0
2009-03-10 05:23:00,49.11,49.113,49.102,49.106,12800000.0
2009-03-10 05:24:00,49.116,49.143,49.116,49.143,4800000.0
2009-03-10 05:25:00,49.164,49.164,49.122,49.122,12800000.0
2009-03-10 05:26:00,49.114,49.126,49.106,49.126,12800000.0
2009-03-10 05:27:00,49.124,49.131,49.123,49.123,12800000.0
2009-03-10 05:28:00,49.108,49.118,49.106,49.106,11200000.0
2009-03-10 05:29:00,49.12,49.125,49.12,49.122,12800000.0
2009-03-10 05:30:00,49.132,49.152,49.128,49.152,14400000.0
2009-03-10 05:31:00,49.145,49.145,49.119,49.127,17000000.0
2009-03-10 05:32:00,49.128,49.13,49.123,49.123,9600000.0
2009-03-10 05:33:00,49.118,49.119,49.113,49.117,11200000.0
2009-03-10 05:34:00,49.113,49.118,49.109,49.115,17600000.0
2009-03-10 05:35:00,49.115,49.126,49.115,49.119,12800000.0
2009-03-10 05:36:00,49.123,49.128,49.118,49.127,12800000.0
2009-03-10 05:37:00,49.132,49.134,49.13,49.133,11200000.0
2009-03-10 05:38:00,49.099,49.122,49.099,49.109,12800000.0
2009-03-10 05:39:00,49.123,49.123,49.109,49.117,11200000.0
2009-03-10 05:40:00,49.142,49.145,49.139,49.139,14400000.0
2009-03-10 05:41:00,49.143,49.147,49.143,49.147,12800000.0
2009-03-10 05:42:00,49.147,49.157,49.145,49.145,12000000.0
2009-03-10 05:43:00,49.149,49.149,49.137,49.141,12800000.0
2009-03-10 05:44:00,49.143,49.144,49.138,49.138,12800000.0
2009-03-10 05:45:00,49.133,49.135,49.131,49.131,16000000.0
2009-03-10 05:46:00,49.133,49.134,49.131,49.132,16000000.0
2009-03-10 05:47:00,49.126,49.126,49.112,49.121,11200000.0
2009-03-10 05:48:00,49.091,49.116,49.091,49.116,14400000.0
2009-03-10 05:49:00,49.127,49.139,49.127,49.139,18000000.0
2009-03-10 05:50:00,49.137,49.137,49.123,49.123,11200000.0
2009-03-10 05:51:00,49.143,49.143,49.133,49.133,11200000.0
2009-03-10 05:52:00,49.133,49.133,49.118,49.126,12800000.0
2009-03-10 05:53:00,49.153,49.166,49.153,49.163,17400000.0
2009-03-10 05:54:00,49.188,49.19,49.173,49.173,13200000.0
2009-03-10 05:55:00,49.181,49.182,49.121,49.121,11600000.0
2009-03-10 05:56:00,49.194,49.2,49.188,49.196,11200000.0
2009-03-10 05:57:00,49.203,49.21,49.202,49.202,12800000.0
2009-03-10 05:58:00,49.198,49.207,49.195,49.207,12800000.0
2009-03-10 05:59:00,49.219,49.219,49.203,49.211,12800000.0
2009-03-10 06:00:00,49.203,49.213,49.183,49.183,14400000.0
2009-03-10 06:01:00,49.176,49.193,49.176,49.193,16000000.0
2009-03-10 06:02:00,49.184,49.189,49.181,49.185,12800000.0
2009-03-10 06:03:00,49.187,49.187,49.146,49.146,12800000.0
2009-03-10 06:04:00,49.137,49.143,49.136,49.14,11200000.0
2009-03-10 06:05:00,49.138,49.144,49.132,49.143,14800000.0
2009-03-10 06:06:00,49.139,49.139,49.122,49.124,17600000.0
2009-03-10 06:07:00,49.113,49.116,49.104,49.116,12800000.0
2009-03-10 06:08:00,49.111,49.124,49.031,49.109,12800000.0
2009-03-10 06:09:00,49.108,49.118,49.108,49.118,11200000.0
2009-03-10 06:10:00,49.12,49.123,49.113,49.117,14800000.0
2009-03-10 06:11:00,49.121,49.121,49.11,49.119,17600000.0
2009-03-10 06:12:00,49.127,49.137,49.127,49.137,12800000.0
2009-03-10 06:13:00,49.133,49.133,49.106,49.12,9600000.0
2009-03-10 06:14:00,49.113,49.137,49.113,49.137,14400000.0
2009-03-10 06:15:00,49.126,49.138,49.117,49.117,17600000.0
2009-03-10 06:16:00,49.106,49.127,49.106,49.118,17600000.0
2009-03-10 06:17:00,49.126,49.129,49.122,49.123,10000000.0
2009-03-10 06:18:00,49.138,49.139,49.133,49.137,14400000.0
2009-03-10 06:19:00,49.136,49.14,49.135,49.14,9600000.0
2009-03-10 06:20:00,49.13,49.13,49.114,49.114,12800000.0
2009-03-10 06:21:00,49.144,49.144,49.133,49.133,12800000.0
2009-03-10 06:22:00,49.137,49.141,49.134,49.134,12800000.0
2009-03-10 06:23:00,49.128,49.128,49.091,49.107,17600000.0
2009-03-10 06:24:00,49.108,49.114,49.107,49.107,11200000.0
2009-03-10 06:25:00,49.102,49.105,49.097,49.099,11200000.0
2009-03-10 06:26:00,49.104,49.108,49.098,49.102,11200000.0
2009-03-10 06:27:00,49.098,49.105,49.098,49.105,11200000.0
2009-03-10 06:28:00,49.112,49.12,49.111,49.12,11200000.0
2009-03-10 06:29:00,49.123,49.127,49.118,49.122,12800000.0
2009-03-10 06:30:00,49.116,49.12,49.1,49.1,12800000.0
2009-03-10 06:31:00,49.116,49.13,49.116,49.128,12800000.0
2009-03-10 06:32:00,49.13,49.134,49.127,49.134,11200000.0
2009-03-10 06:33:00,49.133,49.138,49.123,49.137,17600000.0
2009-03-10 06:34:00,49.135,49.135,49.113,49.113,11200000.0
2009-03-10 06:35:00,49.116,49.116,49.103,49.114,12800000.0
2009-03-10 06:36:00,49.118,49.12,49.111,49.111,8000000.0
2009-03-10 06:37:00,49.117,49.136,49.117,49.126,12800000.0
2009-03-10 06:38:00,49.136,49.136,49.133,49.133,9600000.0
2009-03-10 06:39:00,49.122,49.133,49.122,49.132,9000000.0
2009-03-10 06:40:00,49.124,49.147,49.124,49.147,12800000.0
2009-03-10 06:41:00,49.143,49.143,49.13,49.133,12800000.0
2009-03-10 06:42:00,49.141,49.151,49.139,49.139,12800000.0
2009-03-10 06:43:00,49.144,49.161,49.144,49.153,12200000.0
2009-03-10 06:44:00,49.15,49.157,49.139,49.154,17600000.0
2009-03-10 06:45:00,49.143,49.161,49.143,49.152,17600000.0
2009-03-10 06:46:00,49.152,49.162,49.152,49.159,10600000.0
2009-03-10 06:47:00,49.165,49.165,49.148,49.148,12200000.0
2009-03-10 06:48:00,49.143,49.145,49.129,49.129,12200000.0
2009-03-10 06:49:00,49.114,49.114,49.096,49.11,12800000.0
2009-03-10 06:50:00,49.11,49.11,49.096,49.096,12800000.0
2009-03-10 06:51:00,49.102,49.111,49.102,49.111,12800000.0
2009-03-10 06:52:00,49.118,49.125,49.114,49.118,12800000.0
2009-03-10 06:53:00,49.112,49.121,49.097,49.118,17000000.0
2009-03-10 06:54:00,49.123,49.129,49.12,49.123,14400000.0
2009-03-10 06:55:00,49.118,49.118,49.1,49.113,11200000.0
2009-03-10 06:56:00,49.087,49.116,49.087,49.116,12800000.0
2009-03-10 06:57:00,49.113,49.113,49.078,49.078,11200000.0
2009-03-10 06:58:00,49.082,49.099,49.08,49.097,17600000.0
2009-03-10 06:59:00,49.116,49.125,49.107,49.125,12800000.0
2009-03-10 07:00:00,49.125,49.133,49.043,49.119,14400000.0
2009-03-10 07:01:00,49.12,49.127,49.114,49.116,17600000.0
2009-03-10 07:02:00,49.106,49.11,49.101,49.103,11200000.0
2009-03-10 07:03:00,49.126,49.134,49.117,49.117,12800000.0
2009-03-10 07:04:00,49.123,49.137,49.123,49.13,12800000.0
2009-03-10 07:05:00,49.137,49.155,49.137,49.15,11600000.0
2009-03-10 07:06:00,49.135,49.135,49.116,49.116,12800000.0
2009-03-10 07:07:00,49.112,49.13,49.112,49.13,11200000.0
2009-03-10 07:08:00,49.138,49.156,49.138,49.155,11200000.0
2009-03-10 07:09:00,49.135,49.143,49.135,49.141,12800000.0
2009-03-10 07:10:00,49.143,49.15,49.139,49.15,11200000.0
2009-03-10 07:11:00,49.151,49.154,49.141,49.154,12800000.0
2009-03-10 07:12:00,49.143,49.154,49.143,49.154,11200000.0
2009-03-10 07:13:00,49.154,49.16,49.152,49.152,12800000.0
2009-03-10 07:14:00,49.145,49.145,49.13,49.14,8400000.0
2009-03-10 07:15:00,49.13,49.139,49.13,49.133,11200000.0
2009-03-10 07:16:00,49.139,49.15,49.139,49.148,17600000.0
2009-03-10 07:17:00,49.152,49.155,49.143,49.155,13200000.0
2009-03-10 07:18:00,49.155,49.175,49.155,49.175,9600000.0
2009-03-10 07:19:00,49.183,49.187,49.181,49.187,12800000.0
2009-03-10 07:20:00,49.196,49.196,49.178,49.184,16000000.0
2009-03-10 07:21:00,49.17,49.17,49.158,49.163,12800000.0
2009-03-10 07:22:00,49.165,49.169,49.158,49.159,17600000.0
2009-03-10 07:23:00,49.187,49.187,49.161,49.161,11200000.0
2009-03-10 07:24:00,49.135,49.16,49.135,49.144,16000000.0
2009-03-10 07:25:00,49.16,49.173,49.151,49.173,16000000.0
2009-03-10 07:26:00,49.174,49.183,49.165,49.183,16000000.0
2009-03-10 07:27:00,49.179,49.187,49.179,49.183,8000000.0
2009-03-10 07:28:00,49.176,49.181,49.174,49.174,14400000.0
2009-03-10 07:29:00,49.158,49.158,49.128,49.129,14400000.0
2009-03-10 07:30:00,49.125,49.136,49.123,49.125,12800000.0
2009-03-10 07:31:00,49.123,49.138,49.123,49.136,17600000.0
2009-03-10 07:32:00,49.141,49.141,49.134,49.135,12800000.0
2009-03-10 07:33:00,49.151,49.151,49.135,49.135,9600000.0
2009-03-10 07:34:00,49.117,49.117,49.106,49.111,12800000.0
2009-03-10 07:35:00,49.121,49.132,49.121,49.129,16000000.0
2009-03-10 07:36:00,49.117,49.121,49.112,49.113,16000000.0
2009-03-10 07:37:00,49.116,49.125,49.115,49.123,11200000.0
2009-03-10 07:38:00,49.128,49.139,49.125,49.139,11200000.0
2009-03-10 07:39:00,49.134,49.134,49.125,49.125,11200000.0
2009-03-10 07:40:00,49.118,49.142,49.118,49.142,11200000.0
2009-03-10 07:41:00,49.143,49.143,49.123,49.135,12800000.0
2009-03-10 07:42:00,49.165,49.214,49.165,49.214,12800000.0
2009-03-10 07:43:00,49.204,49.204,49.175,49.175,12800000.0
2009-03-10 07:44:00,49.181,49.196,49.181,49.196,11200000.0
2009-03-10 07:45:00,49.211,49.211,49.194,49.198,8000000.0
2009-03-10 07:46:00,49.198,49.218,49.194,49.218,11200000.0
2009-03-10 07:47:00,49.227,49.233,49.225,49.227,13200000.0
2009-03-10 07:48:00,49.219,49.219,49.159,49.159,8000000.0
2009-03-10 07:49:00,49.137,49.168,49.137,49.164,17600000.0
2009-03-10 07:50:00,49.174,49.174,49.16,49.166,16000000.0
2009-03-10 07:51:00,49.181,49.189,49.167,49.17,12800000.0
2009-03-10 07:52:00,49.178,49.188,49.175,49.188,16000000.0
2009-03-10 07:53:00,49.173,49.176,49.158,49.168,12800000.0
2009-03-10 07:54:00,49.186,49.191,49.185,49.185,12800000.0
2009-03-10 07:55:00,49.177,49.179,49.161,49.173,13200000.0
2009-03-10 07:56:00,49.165,49.165,49.12,49.12,16000000.0
2009-03-10 07:57:00,49.108,49.108,49.094,49.096,9600000.0
2009-03-10 07:58:00,49.07,49.07,49.063,49.069,11200000.0
2009-03-10 07:59:00,49.059,49.062,49.021,49.021,12800000.0
2009-03-10 08:00:00,49.014,49.036,49.006,49.034,14400000.0
2009-03-10 08:01:00,49.044,49.049,49.04,49.049,7800000.0
2009-03-10 08:02:00,49.053,49.057,49.035,49.053,12800000.0
2009-03-10 08:03:00,49.073,49.084,49.073,49.081,11200000.0
2009-03-10 08:04:00,49.069,49.069,49.055,49.066,11200000.0
2009-03-10 08:05:00,49.073,49.094,49.073,49.081,14400000.0
2009-03-10 08:06:00,49.08,49.08,49.064,49.07,17600000.0
2009-03-10 08:07:00,49.071,49.071,49.063,49.07,11200000.0
2009-03-10 08:08:00,49.067,49.067,49.037,49.037,12800000.0
2009-03-10 08:09:00,49.026,49.04,49.019,49.025,12800000.0
2009-03-10 08:10:00,49.006,49.023,48.992,48.992,12800000.0
2009-03-10 08:11:00,48.977,48.977,48.95,48.954,11200000.0
2009-03-10 08:12:00,48.912,48.933,48.912,48.933,16000000.0
2009-03-10 08:13:00,48.949,48.949,48.919,48.919,11200000.0
2009-03-10 08:14:00,48.93,48.931,48.909,48.914,11200000.0
2009-03-10 08:15:00,48.918,48.93,48.906,48.927,16000000.0
2009-03-10 08:16:00,48.924,48.924,48.891,48.891,11200000.0
2009-03-10 08:17:00,48.894,48.902,48.886,48.902,12800000.0
2009-03-10 08:18:00,48.919,48.919,48.902,48.902,12800000.0
2009-03-10 08:19:00,48.875,48.875,48.854,48.862,13800000.0
2009-03-10 08:20:00,48.887,48.924,48.887,48.924,11200000.0
2009-03-10 08:21:00,48.942,48.955,48.934,48.952,9600000.0
2009-03-10 08:22:00,48.968,48.968,48.953,48.953,11200000.0
2009-03-10 08:23:00,48.946,48.946,48.908,48.908,11200000.0
2009-03-10 08:24:00,48.908,48.908,48.899,48.903,17600000.0
2009-03-10 08:25:00,48.91,48.91,48.899,48.908,12800000.0
2009-03-10 08:26:00,48.934,48.934,48.926,48.927,12800000.0
2009-03-10 08:27:00,48.921,48.926,48.875,48.875,12800000.0
2009-03-10 08:28:00,48.923,48.923,48.912,48.915,17600000.0
2009-03-10 08:29:00,48.898,48.898,48.874,48.874,14400000.0
2009-03-10 08:30:00,48.855,48.86,48.845,48.845,11200000.0
2009-03-10 08:31:00,48.843,48.847,48.839,48.841,12800000.0
2009-03-10 08:32:00,48.821,48.845,48.821,48.845,11200000.0
2009-03-10 08:33:00,48.856,48.886,48.856,48.884,11200000.0
2009-03-10 08:34:00,48.894,48.897,48.889,48.89,17600000.0
2009-03-10 08:35:00,48.866,48.866,48.831,48.831,17000000.0
2009-03-10 08:36:00,48.831,48.841,48.831,48.832,17600000.0
2009-03-10 08:37:00,48.845,48.852,48.839,48.839,11200000.0
2009-03-10 08:38:00,48.829,48.865,48.825,48.865,16000000.0
2009-03-10 08:39:00,48.86,48.909,48.86,48.88,16400000.0
2009-03-10 08:40:00,48.89,48.893,48.882,48.893,16000000.0
2009-03-10 08:41:00,48.899,48.909,48.893,48.893,18000000.0
2009-03-10 08:42:00,48.864,48.864,48.853,48.857,12800000.0
2009-03-10 08:43:00,48.848,48.848,48.828,48.828,12200000.0
2009-03-10 08:44:00,48.844,48.879,48.844,48.879,12800000.0
2009-03-10 08:45:00,48.895,48.918,48.895,48.918,16000000.0
2009-03-10 08:46:00,48.934,48.967,48.934,48.967,11200000.0
2009-03-10 08:47:00,48.966,48.974,48.958,48.971,11200000.0
2009-03-10 08:48:00,48.968,48.978,48.944,48.944,12800000.0
2009-03-10 08:49:00,48.949,48.953,48.943,48.952,17600000.0
2009-03-10 08:50:00,48.947,48.948,48.934,48.939,12800000.0
2009-03-10 08:51:00,48.947,48.954,48.941,48.954,17600000.0
2009-03-10 08:52:00,48.959,48.959,48.95,48.957,11200000.0
2009-03-10 08:53:00,48.967,48.967,48.947,48.947,16000000.0
2009-03-10 08:54:00,48.941,48.941,48.905,48.905,14400000.0
2009-03-10 08:55:00,48.885,48.886,48.867,48.867,16000000.0
2009-03-10 08:56:00,48.89,48.937,48.89,48.936,12800000.0
2009-03-10 08:57:00,48.93,48.945,48.93,48.945,11600000.0
2009-03-10 08:58:00,48.939,48.947,48.939,48.939,12800000.0
2009-03-10 08:59:00,48.94,48.948,48.94,48.947,12800000.0
2009-03-10 09:00:00,48.952,48.963,48.952,48.961,17000000.0
2009-03-10 09:01:00,48.994,49.004,48.994,49.001,11200000.0
2009-03-10 09:02:00,49.018,49.027,49.013,49.02,11200000.0
2009-03-10 09:03:00,49.016,49.016,48.987,48.997,16000000.0
2009-03-10 09:04:00,48.976,48.999,48.974,48.995,11200000.0
2009-03-10 09:05:00,48.995,49.004,48.992,48.997,11200000.0
2009-03-10 09:06:00,49.012,49.017,49.005,49.014,12800000.0
2009-03-10 09:07:00,48.997,48.997,48.987,48.992,13200000.0
2009-03-10 09:08:00,49.001,49.007,48.997,49.002,12800000.0
2009-03-10 09:09:00,48.999,49.006,48.991,49.0,17600000.0
2009-03-10 09:10:00,48.995,48.995,48.986,48.992,12800000.0
2009-03-10 09:11:00,48.981,49.003,48.981,49.003,12800000.0
2009-03-10 09:12:00,48.986,49.005,48.986,49.004,12800000.0
2009-03-10 09:13:00,49.024,49.026,49.019,49.019,11200000.0
2009-03-10 09:14:00,49.043,49.13,49.043,49.13,11200000.0
2009-03-10 09:15:00,49.116,49.134,49.116,49.134,11200000.0
2009-03-10 09:16:00,49.135,49.135,49.103,49.117,12800000.0
2009-03-10 09:17:00,49.123,49.123,49.112,49.12,11200000.0
2009-03-10 09:18:00,49.126,49.13,49.09,49.09,14400000.0
2009-03-10 09:19:00,49.075,49.083,49.073,49.073,12800000.0
2009-03-10 09:20:00,49.066,49.067,49.057,49.059,16000000.0
2009-03-10 09:21:00,49.037,49.052,49.037,49.052,11200000.0
2009-03-10 09:22:00,49.062,49.093,49.062,49.093,17600000.0
2009-03-10 09:23:00,49.099,49.112,49.099,49.111,13200000.0
2009-03-10 09:24:00,49.127,49.136,49.117,49.122,12800000.0
2009-03-10 09:25:00,49.1,49.1,49.063,49.063,12800000.0
2009-03-10 09:26:00,49.057,49.067,49.051,49.063,11200000.0
2009-03-10 09:27:00,49.061,49.067,49.061,49.062,11200000.0
2009-03-10 09:28:00,49.051,49.055,49.05,49.051,12800000.0
2009-03-10 09:29:00,49.05,49.057,49.05,49.057,11200000.0
2009-03-10 09:30:00,49.058,49.058,49.033,49.033,12800000.0
2009-03-10 09:31:00,49.037,49.037,48.988,48.988,12800000.0
2009-03-10 09:32:00,48.979,48.983,48.963,48.969,14400000.0
2009-03-10 09:33:00,48.984,48.988,48.978,48.984,12800000.0
2009-03-10 09:34:00,48.957,48.957,48.926,48.926,11200000.0
2009-03-10 09:35:00,48.928,48.947,48.928,48.947,12800000.0
2009-03-10 09:36:00,48.95,48.955,48.927,48.927,16000000.0
2009-03-10 09:37:00,48.933,48.952,48.876,48.949,16000000.0
2009-03-10 09:38:00,48.963,48.985,48.963,48.984,10600000.0
2009-03-10 09:39:00,49.011,49.011,48.999,48.999,12800000.0
2009-03-10 09:40:00,48.99,48.99,48.966,48.966,16000000.0
2009-03-10 09:41:00,48.996,49.008,48.996,49.003,11200000.0
2009-03-10 09:42:00,49.017,49.034,49.014,49.034,11200000.0
2009-03-10 09:43:00,49.02,49.02,49.006,49.006,12800000.0
2009-03-10 09:44:00,49.0,49.018,49.0,49.016,8000000.0
2009-03-10 09:45:00,49.041,49.053,49.038,49.038,12800000.0
2009-03-10 09:46:00,49.035,49.036,49.012,49.012,11200000.0
2009-03-10 09:47:00,49.054,49.083,49.054,49.083,12800000.0
2009-03-10 09:48:00,49.093,49.132,49.084,49.128,11200000.0
2009-03-10 09:49:00,49.145,49.148,49.136,49.148,12800000.0
2009-03-10 09:50:00,49.151,49.155,49.144,49.151,16000000.0
2009-03-10 09:51:00,49.158,49.189,49.158,49.189,16000000.0
2009-03-10 09:52:00,49.199,49.199,49.179,49.197,11200000.0
2009-03-10 09:53:00,49.193,49.211,49.193,49.211,12800000.0
2009-03-10 09:54:00,49.198,49.198,49.152,49.152,17600000.0
2009-03-10 09:55:00,49.136,49.155,49.136,49.139,11200000.0
2009-03-10 09:56:00,49.145,49.148,49.139,49.139,12800000.0
2009-03-10 09:57:00,49.141,49.162,49.141,49.162,17600000.0
2009-03-10 09:58:00,49.174,49.202,49.085,49.202,17600000.0
2009-03-10 09:59:00,49.211,49.219,49.202,49.219,17600000.0
2009-03-10 10:00:00,49.235,49.239,49.219,49.219,11200000.0
2009-03-10 10:01:00,49.223,49.231,49.216,49.216,12800000.0
2009-03-10 10:02:00,49.23,49.232,49.225,49.226,16000000.0
2009-03-10 10:03:00,49.224,49.224,49.183,49.183,11200000.0
2009-03-10 10:04:00,49.184,49.184,49.145,49.162,12800000.0
2009-03-10 10:05:00,49.155,49.156,49.129,49.129,8000000.0
2009-03-10 10:06:00,49.147,49.149,49.133,49.133,17600000.0
2009-03-10 10:07:00,49.119,49.137,49.119,49.137,12800000.0
2009-03-10 10:08:00,49.134,49.138,49.129,49.138,11200000.0
2009-03-10 10:09:00,49.125,49.133,49.119,49.122,12800000.0
2009-03-10 10:10:00,49.122,49.127,49.108,49.108,11200000.0
2009-03-10 10:11:00,49.09,49.09,49.066,49.066,11200000.0
2009-03-10 10:12:00,49.069,49.09,49.067,49.09,12800000.0
2009-03-10 10:13:00,49.092,49.092,49.071,49.071,12200000.0
2009-03-10 10:14:00,49.031,49.039,49.031,49.038,11200000.0
2009-03-10 10:15:00,49.026,49.04,49.026,49.033,12800000.0
2009-03-10 10:16:00,49.054,49.074,49.049,49.049,12800000.0
2009-03-10 10:17:00,49.056,49.074,49.056,49.069,11200000.0
2009-03-10 10:18:00,49.081,49.098,49.06,49.098,11200000.0
2009-03-10 10:19:00,49.095,49.097,49.092,49.092,11200000.0
2009-03-10 10:20:00,49.083,49.089,49.069,49.069,17000000.0
2009-03-10 10:21:00,49.07,49.076,49.063,49.069,7400000.0
2009-03-10 10:22:00,49.062,49.068,49.056,49.068,11200000.0
2009-03-10 10:23:00,49.079,49.087,49.077,49.081,11200000.0
2009-03-10 10:24:00,49.083,49.113,49.083,49.113,12800000.0
2009-03-10 10:25:00,49.127,49.137,49.113,49.137,11200000.0
2009-03-10 10:26:00,49.145,49.15,49.145,49.15,12800000.0
2009-03-10 10:27:00,49.144,49.15,49.142,49.148,11200000.0
2009-03-10 10:28:00,49.145,49.145,49.13,49.132,12200000.0
2009-03-10 10:29:00,49.141,49.146,49.131,49.131,11200000.0
2009-03-10 10:30:00,49.127,49.176,49.127,49.172,12800000.0
2009-03-10 10:31:00,49.18,49.18,49.165,49.165,12800000.0
2009-03-10 10:32:00,49.159,49.166,49.155,49.159,17600000.0
2009-03-10 10:33:00,49.14,49.141,49.131,49.131,11200000.0
2009-03-10 10:34:00,49.13,49.13,49.119,49.119,11200000.0
2009-03-10 10:35:00,49.124,49.135,49.124,49.13,11200000.0
2009-03-10 10:36:00,49.143,49.152,49.143,49.152,11200000.0
2009-03-10 10:37:00,49.164,49.164,49.072,49.151,11600000.0
2009-03-10 10:38:00,49.163,49.182,49.163,49.182,12800000.0
2009-03-10 10:39:00,49.165,49.165,49.152,49.157,11200000.0
2009-03-10 10:40:00,49.161,49.172,49.152,49.171,16000000.0
2009-03-10 10:41:00,49.172,49.182,49.167,49.182,12200000.0
2009-03-10 10:42:00,49.178,49.178,49.153,49.172,11200000.0
2009-03-10 10:43:00,49.176,49.183,49.171,49.177,11200000.0
2009-03-10 10:44:00,49.166,49.171,49.154,49.154,12800000.0
2009-03-10 10:45:00,49.14,49.14,49.113,49.119,12800000.0
2009-03-10 10:46:00,49.121,49.126,49.12,49.122,12800000.0
2009-03-10 10:47:00,49.123,49.137,49.112,49.123,12800000.0
2009-03-10 10:48:00,49.11,49.11,49.077,49.085,12800000.0
2009-03-10 10:49:00,49.068,49.087,49.063,49.087,11200000.0
2009-03-10 10:50:00,49.093,49.093,49.066,49.066,16000000.0
2009-03-10 10:51:00,49.067,49.086,49.067,49.086,17600000.0
2009-03-10 10:52:00,49.092,49.107,49.09,49.107,11200000.0
2009-03-10 10:53:00,49.108,49.113,49.085,49.089,11200000.0
2009-03-10 10:54:00,49.104,49.128,49.104,49.128,17600000.0
2009-03-10 10:55:00,49.125,49.125,49.091,49.093,11200000.0
2009-03-10 10:56:00,49.074,49.074,49.045,49.045,11200000.0
2009-03-10 10:57:00,49.044,49.076,49.044,49.074,16000000.0
2009-03-10 10:58:00,49.081,49.091,48.993,49.076,12800000.0
2009-03-10 10:59:00,49.07,49.07,49.02,49.02,11200000.0
2009-03-10 11:00:00,49.015,49.022,49.005,49.022,12800000.0
2009-03-10 11:01:00,49.021,49.033,49.021,49.033,12800000.0
2009-03-10 11:02:00,49.021,49.025,49.013,49.025,16000000.0
2009-03-10 11:03:00,49.017,49.032,49.006,49.006,12800000.0
2009-03-10 11:04:00,49.014,49.025,49.014,49.018,14400000.0
2009-03-10 11:05:00,49.027,49.033,49.016,49.016,9600000.0
2009-03-10 11:06:00,49.016,49.026,49.009,49.026,17000000.0
2009-03-10 11:07:00,49.018,49.024,49.005,49.011,17600000.0
2009-03-10 11:08:00,48.954,49.014,48.954,49.004,11200000.0
2009-03-10 11:09:00,49.01,49.016,48.996,48.997,17600000.0
2009-03-10 11:10:00,48.996,49.009,48.996,49.005,12800000.0
2009-03-10 11:11:00,49.006,49.013,49.006,49.006,11200000.0
2009-03-10 11:12:00,48.994,48.997,48.973,48.982,17600000.0
2009-03-10 11:13:00,48.98,48.99,48.969,48.982,14400000.0
2009-03-10 11:14:00,48.988,48.993,48.98,48.98,11200000.0
2009-03-10 11:15:00,48.974,48.975,48.963,48.971,11200000.0
2009-03-10 11:16:00,48.952,48.96,48.936,48.936,12800000.0
2009-03-10 11:17:00,48.92,48.92,48.901,48.914,11200000.0
2009-03-10 11:18:00,48.915,48.915,48.881,48.884,12800000.0
2009-03-10 11:19:00,48.868,48.872,48.861,48.872,17600000.0
2009-03-10 11:20:00,48.875,48.875,48.852,48.852,12800000.0
2009-03-10 11:21:00,48.855,48.862,48.853,48.857,14400000.0
2009-03-10 11:22:00,48.847,48.858,48.844,48.854,12800000.0
2009-03-10 11:23:00,48.853,48.859,48.846,48.859,11200000.0
2009-03-10 11:24:00,48.871,48.904,48.86,48.904,12800000.0
2009-03-10 11:25:00,48.903,48.93,48.892,48.93,17600000.0
2009-03-10 11:26:00,48.946,48.965,48.946,48.963,9600000.0
2009-03-10 11:27:00,48.97,48.977,48.96,48.973,8000000.0
2009-03-10 11:28:00,48.964,48.964,48.957,48.957,14400000.0
2009-03-10 11:29:00,48.943,48.956,48.943,48.943,14400000.0
2009-03-10 11:30:00,48.95,48.963,48.947,48.947,14400000.0
2009-03-10 11:31:00,48.934,48.942,48.929,48.934,11200000.0
2009-03-10 11:32:00,48.92,48.931,48.918,48.927,17600000.0
2009-03-10 11:33:00,48.909,48.917,48.901,48.909,12800000.0
2009-03-10 11:34:00,48.916,48.916,48.902,48.902,12800000.0
2009-03-10 11:35:00,48.897,48.909,48.895,48.909,11200000.0
2009-03-10 11:36:00,48.911,48.928,48.906,48.928,12800000.0
2009-03-10 11:37:00,48.942,48.957,48.942,48.954,11200000.0
2009-03-10 11:38:00,48.968,48.996,48.968,48.995,11600000.0
2009-03-10 11:39:00,48.999,48.999,48.976,48.982,11200000.0
2009-03-10 11:40:00,48.962,48.972,48.955,48.972,11600000.0
2009-03-10 11:41:00,48.97,48.99,48.97,48.99,9600000.0
2009-03-10 11:42:00,48.985,49.014,48.985,49.014,17600000.0
2009-03-10 11:43:00,49.035,49.035,48.984,48.984,11200000.0
2009-03-10 11:44:00,48.984,48.988,48.982,48.988,11600000.0
2009-03-10 11:45:00,48.986,48.992,48.977,48.992,14400000.0
2009-03-10 11:46:00,48.99,48.998,48.99,48.992,11200000.0
2009-03-10 11:47:00,48.984,48.986,48.956,48.986,18000000.0
2009-03-10 11:48:00,48.997,48.997,48.977,48.991,11200000.0
2009-03-10 11:49:00,48.974,48.991,48.972,48.98,12200000.0
2009-03-10 11:50:00,48.974,49.008,48.974,49.008,17600000.0
2009-03-10 11:51:00,49.005,49.022,48.999,49.022,11200000.0
2009-03-10 11:52:00,49.003,49.028,49.003,49.028,11200000.0
2009-03-10 11:53:00,49.018,49.018,48.988,49.003,16000000.0
2009-03-10 11:54:00,49.001,49.008,48.993,49.006,14400000.0
2009-03-10 11:55:00,49.003,49.003,48.913,48.973,11200000.0
2009-03-10 11:56:00,48.96,48.961,48.936,48.936,12800000.0
2009-03-10 11:57:00,48.932,48.94,48.93,48.938,17600000.0
2009-03-10 11:58:00,48.939,48.939,48.931,48.931,11200000.0
2009-03-10 11:59:00,48.905,48.909,48.899,48.899,10600000.0
2009-03-10 12:00:00,48.905,48.912,48.904,48.904,11200000.0
2009-03-10 12:01:00,48.9,48.919,48.899,48.916,11200000.0
2009-03-10 12:02:00,48.934,48.954,48.928,48.954,14400000.0
2009-03-10 12:03:00,48.985,49.017,48.985,49.002,11200000.0
2009-03-10 12:04:00,49.003,49.011,48.999,49.01,17600000.0
2009-03-10 12:05:00,49.003,49.003,48.97,48.97,17600000.0
2009-03-10 12:06:00,48.982,49.007,48.982,49.007,12800000.0
2009-03-10 12:07:00,49.019,49.041,48.999,49.041,11200000.0
2009-03-10 12:08:00,49.061,49.078,49.06,49.078,11200000.0
2009-03-10 12:09:00,49.076,49.076,49.055,49.064,14400000.0
2009-03-10 12:10:00,49.063,49.063,49.033,49.033,11200000.0
2009-03-10 12:11:00,49.034,49.041,49.032,49.032,12800000.0
2009-03-10 12:12:00,49.024,49.024,48.993,48.993,11200000.0
2009-03-10 12:13:00,48.974,48.974,48.953,48.955,11200000.0
2009-03-10 12:14:00,48.942,48.942,48.93,48.935,12800000.0
2009-03-10 12:15:00,48.942,48.948,48.941,48.946,8000000.0
2009-03-10 12:16:00,48.947,48.981,48.947,48.981,12800000.0
2009-03-10 12:17:00,48.983,48.983,48.911,48.962,17600000.0
2009-03-10 12:18:00,48.949,48.959,48.949,48.955,16000000.0
2009-03-10 12:19:00,48.972,48.988,48.966,48.988,12200000.0
2009-03-10 12:20:00,48.993,49.002,48.987,48.992,14400000.0
2009-03-10 12:21:00,49.002,49.013,48.989,49.011,16000000.0
2009-03-10 12:22:00,48.979,48.981,48.968,48.968,16000000.0
2009-03-10 12:23:00,48.968,48.982,48.968,48.98,14800000.0
2009-03-10 12:24:00,48.998,48.998,48.978,48.982,12800000.0
2009-03-10 12:25:00,48.971,48.971,48.954,48.954,11200000.0
2009-03-10 12:26:00,48.955,48.963,48.955,48.96,11200000.0
2009-03-10 12:27:00,48.964,48.975,48.964,48.975,11200000.0
2009-03-10 12:28:00,48.962,48.966,48.947,48.964,12800000.0
2009-03-10 12:29:00,48.97,48.978,48.965,48.978,17600000.0
2009-03-10 12:30:00,48.977,48.994,48.976,48.994,17600000.0
2009-03-10 12:31:00,48.988,49.004,48.988,49.0,12800000.0
2009-03-10 12:32:00,48.989,48.995,48.967,48.967,12800000.0
2009-03-10 12:33:00,48.961,48.973,48.961,48.966,14400000.0
2009-03-10 12:34:00,48.969,48.982,48.969,48.982,13200000.0
2009-03-10 12:35:00,48.987,48.995,48.968,48.968,11200000.0
2009-03-10 12:36:00,48.946,48.959,48.946,48.959,11200000.0
2009-03-10 12:37:00,48.962,48.966,48.956,48.964,11200000.0
2009-03-10 12:38:00,48.968,48.968,48.873,48.95,17600000.0
2009-03-10 12:39:00,48.95,48.966,48.937,48.961,16000000.0
2009-03-10 12:40:00,48.983,48.988,48.969,48.986,16000000.0
2009-03-10 12:41:00,48.99,48.996,48.99,48.996,12800000.0
2009-03-10 12:42:00,49.003,49.01,49.003,49.01,14400000.0
2009-03-10 12:43:00,49.012,49.012,48.982,48.982,12800000.0
2009-03-10 12:44:00,48.966,48.972,48.959,48.97,17600000.0
2009-03-10 12:45:00,48.962,48.964,48.95,48.964,16000000.0
2009-03-10 12:46:00,48.963,48.963,48.949,48.954,12800000.0
2009-03-10 12:47:00,48.947,48.959,48.943,48.943,9600000.0
2009-03-10 12:48:00,48.956,48.956,48.948,48.95,11200000.0
2009-03-10 12:49:00,48.946,48.959,48.931,48.959,15400000.0
2009-03-10 12:50:00,48.973,48.992,48.973,48.983,13800000.0
2009-03-10 12:51:00,48.972,48.978,48.95,48.95,11200000.0
2009-03-10 12:52:00,48.925,48.925,48.906,48.917,11200000.0
2009-03-10 12:53:00,48.918,48.957,48.918,48.956,11200000.0
2009-03-10 12:54:00,48.975,48.98,48.972,48.973,12800000.0
2009-03-10 12:55:00,49.0,49.024,49.0,49.024,16000000.0
2009-03-10 12:56:00,49.035,49.042,49.035,49.039,9600000.0
2009-03-10 12:57:00,49.035,49.035,49.013,49.013,11200000.0
2009-03-10 12:58:00,49.007,49.009,48.994,49.009,17600000.0
2009-03-10 12:59:00,48.998,49.016,48.998,49.013,16000000.0
2009-03-10 13:00:00,49.02,49.023,49.012,49.016,12800000.0
2009-03-10 13:01:00,49.013,49.016,49.006,49.016,14400000.0
2009-03-10 13:02:00,49.008,49.011,49.007,49.009,12800000.0
2009-03-10 13:03:00,49.014,49.014,48.997,49.013,16000000.0
2009-03-10 13:04:00,49.012,49.024,49.012,49.018,11200000.0
2009-03-10 13:05:00,49.032,49.041,49.022,49.027,12800000.0
2009-03-10 13:06:00,49.012,49.012,48.99,48.997,11200000.0
2009-03-10 13:07:00,49.01,49.027,49.01,49.021,14400000.0
2009-03-10 13:08:00,49.014,49.026,49.013,49.025,17600000.0
2009-03-10 13:09:00,49.033,49.039,49.02,49.02,12200000.0
2009-03-10 13:10:00,48.986,48.996,48.958,48.958,16000000.0
2009-03-10 13:11:00,48.949,48.954,48.939,48.939,11200000.0
2009-03-10 13:12:00,48.949,48.959,48.949,48.951,12800000.0
2009-03-10 13:13:00,48.925,48.925,48.89,48.89,17600000.0
2009-03-10 13:14:00,48.887,48.888,48.861,48.861,12800000.0
2009-03-10 13:15:00,48.882,48.905,48.881,48.905,12800000.0
2009-03-10 13:16:00,48.909,48.92,48.909,48.914,17600000.0
2009-03-10 13:17:00,48.897,48.908,48.893,48.908,9600000.0
2009-03-10 13:18:00,48.907,48.917,48.904,48.917,11200000.0
2009-03-10 13:19:00,48.908,48.913,48.888,48.913,16000000.0
2009-03-10 13:20:00,48.917,48.924,48.91,48.915,18000000.0
2009-03-10 13:21:00,48.91,48.91,48.895,48.905,11200000.0
2009-03-10 13:22:00,48.897,48.902,48.891,48.895,12800000.0
2009-03-10 13:23:00,48.893,48.904,48.893,48.897,8000000.0
2009-03-10 13:24:00,48.909,48.923,48.909,48.914,11200000.0
2009-03-10 13:25:00,48.899,48.9,48.889,48.89,17600000.0
2009-03-10 13:26:00,48.897,48.9,48.889,48.893,17600000.0
2009-03-10 13:27:00,48.893,48.899,48.893,48.894,9600000.0
2009-03-10 13:28:00,48.887,48.887,48.787,48.873,16000000.0
2009-03-10 13:29:00,48.752,48.855,48.752,48.855,11200000.0
2009-03-10 13:30:00,48.866,48.882,48.866,48.879,12800000.0
2009-03-10 13:31:00,48.885,48.897,48.885,48.897,11200000.0
2009-03-10 13:32:00,48.903,48.907,48.901,48.901,11200000.0
2009-03-10 13:33:00,48.908,48.909,48.903,48.908,19200000.0
2009-03-10 13:34:00,48.917,48.928,48.917,48.928,12800000.0
2009-03-10 13:35:00,48.931,48.931,48.924,48.928,36800000.0
2009-03-10 13:36:00,48.928,48.928,48.922,48.922,17600000.0
2009-03-10 13:37:00,48.916,48.917,48.909,48.917,14400000.0
2009-03-10 13:38:00,48.917,48.921,48.907,48.911,33600000.0
2009-03-10 13:39:00,48.922,48.922,48.91,48.91,14400000.0
2009-03-10 13:40:00,48.911,48.919,48.911,48.919,40000000.0
2009-03-10 13:41:00,48.929,48.973,48.929,48.971,16000000.0
2009-03-10 13:42:00,48.95,48.957,48.945,48.956,11600000.0
2009-03-10 13:43:00,48.991,48.994,48.978,48.984,27600000.0
2009-03-10 13:44:00,48.979,48.979,48.965,48.97,33600000.0
2009-03-10 13:45:00,48.958,48.961,48.95,48.951,21200000.0
2009-03-10 13:46:00,48.941,48.944,48.936,48.938,24000000.0
2009-03-10 13:47:00,48.94,48.95,48.94,48.95,12800000.0
2009-03-10 13:48:00,48.968,48.987,48.968,48.983,12800000.0
2009-03-10 13:49:00,49.002,49.017,49.002,49.015,17000000.0
2009-03-10 13:50:00,48.999,49.014,48.984,49.014,11200000.0
2009-03-10 13:51:00,49.008,49.017,49.008,49.011,24000000.0
2009-03-10 13:52:00,49.008,49.012,48.99,48.99,12600000.0
2009-03-10 13:53:00,49.019,49.034,49.019,49.027,17600000.0
2009-03-10 13:54:00,49.038,49.043,49.033,49.043,25600000.0
2009-03-10 13:55:00,49.049,49.055,49.048,49.055,9600000.0
2009-03-10 13:56:00,49.06,49.06,49.05,49.055,14400000.0
2009-03-10 13:57:00,49.065,49.074,49.063,49.063,28800000.0
2009-03-10 13:58:00,49.042,49.084,49.039,49.084,14400000.0
2009-03-10 13:59:00,49.083,49.123,49.083,49.123,32000000.0
2009-03-10 14:00:00,49.118,49.118,49.099,49.099,48000000.0
2009-03-10 14:01:00,49.086,49.097,49.079,49.097,32000000.0
2009-03-10 14:02:00,49.092,49.103,49.091,49.103,14400000.0
2009-03-10 14:03:00,49.114,49.126,49.113,49.115,14400000.0
2009-03-10 14:04:00,49.115,49.117,49.114,49.114,11200000.0
2009-03-10 14:05:00,49.108,49.127,49.108,49.127,24000000.0
2009-03-10 14:06:00,49.174,49.19,49.17,49.174,36800000.0
2009-03-10 14:07:00,49.15,49.156,49.116,49.139,40000000.0
2009-03-10 14:08:00,49.152,49.174,49.152,49.167,8000000.0
2009-03-10 14:09:00,49.175,49.175,49.158,49.168,34000000.0
2009-03-10 14:10:00,49.168,49.183,49.168,49.181,33600000.0
2009-03-10 14:11:00,49.173,49.179,49.167,49.172,14400000.0
2009-03-10 14:12:00,49.178,49.189,49.172,49.172,27200000.0
2009-03-10 14:13:00,49.186,49.207,49.186,49.194,14400000.0
2009-03-10 14:14:00,49.186,49.219,49.186,49.219,12800000.0
2009-03-10 14:15:00,49.224,49.224,49.197,49.206,28800000.0
2009-03-10 14:16:00,49.188,49.214,49.188,49.201,25600000.0
2009-03-10 14:17:00,49.227,49.233,49.224,49.227,12800000.0
2009-03-10 14:18:00,49.247,49.262,49.247,49.262,16000000.0
2009-03-10 14:19:00,49.267,49.267,49.256,49.256,9600000.0
2009-03-10 14:20:00,49.245,49.247,49.22,49.247,25600000.0
2009-03-10 14:21:00,49.23,49.23,49.207,49.207,28800000.0
2009-03-10 14:22:00,49.228,49.254,49.228,49.251,24000000.0
2009-03-10 14:23:00,49.229,49.229,49.146,49.165,47800000.0
2009-03-10 14:24:00,49.165,49.165,49.139,49.139,12800000.0
2009-03-10 14:25:00,49.185,49.245,49.185,49.215,12800000.0
2009-03-10 14:26:00,49.235,49.243,49.231,49.239,12800000.0
2009-03-10 14:27:00,49.237,49.237,49.172,49.193,17600000.0
2009-03-10 14:28:00,49.219,49.292,49.219,49.292,11200000.0
2009-03-10 14:29:00,49.299,49.299,49.258,49.258,36800000.0
2009-03-10 14:30:00,49.248,49.262,49.248,49.262,22400000.0
2009-03-10 14:31:00,49.274,49.288,49.274,49.282,20800000.0
2009-03-10 14:32:00,49.294,49.313,49.294,49.308,40000000.0
2009-03-10 14:33:00,49.332,49.332,49.321,49.331,24000000.0
2009-03-10 14:34:00,49.315,49.315,49.275,49.305,33600000.0
2009-03-10 14:35:00,49.312,49.312,49.302,49.306,14400000.0
2009-03-10 14:36:00,49.32,49.325,49.29,49.29,12800000.0
2009-03-10 14:37:00,49.287,49.307,49.287,49.3,11200000.0
2009-03-10 14:38:00,49.328,49.351,49.317,49.351,56400000.0
2009-03-10 14:39:00,49.346,49.371,49.346,49.358,13600000.0
2009-03-10 14:40:00,49.345,49.371,49.345,49.358,13800000.0
2009-03-10 14:41:00,49.357,49.363,49.34,49.34,56800000.0
2009-03-10 14:42:00,49.338,49.338,49.327,49.33,12800000.0
2009-03-10 14:43:00,49.311,49.311,49.295,49.295,25600000.0
2009-03-10 14:44:00,49.279,49.279,49.266,49.266,11200000.0
2009-03-10 14:45:00,49.254,49.32,49.251,49.32,11200000.0
2009-03-10 14:46:00,49.345,49.345,49.299,49.299,11200000.0
2009-03-10 14:47:00,49.275,49.275,49.253,49.263,16000000.0
2009-03-10 14:48:00,49.26,49.26,49.232,49.232,19200000.0
2009-03-10 14:49:00,49.228,49.228,49.212,49.217,32000000.0
2009-03-10 14:50:00,49.212,49.216,49.209,49.216,28200000.0
2009-03-10 14:51:00,49.223,49.242,49.223,49.231,32000000.0
2009-03-10 14:52:00,49.228,49.272,49.228,49.267,12800000.0
2009-03-10 14:53:00,49.282,49.29,49.282,49.286,17600000.0
2009-03-10 14:54:00,49.283,49.293,49.279,49.293,12800000.0
2009-03-10 14:55:00,49.291,49.311,49.291,49.311,16000000.0
2009-03-10 14:56:00,49.298,49.319,49.298,49.319,12800000.0
2009-03-10 14:57:00,49.309,49.309,49.287,49.292,12200000.0
2009-03-10 14:58:00,49.301,49.314,49.299,49.314,17600000.0
2009-03-10 14:59:00,49.292,49.292,49.264,49.264,8000000.0
2009-03-10 15:00:00,49.256,49.262,49.254,49.258,14400000.0
2009-03-10 15:01:00,49.278,49.296,49.278,49.291,12800000.0
2009-03-10 15:02:00,49.297,49.307,49.283,49.301,27200000.0
2009-03-10 15:03:00,49.29,49.297,49.239,49.239,12800000.0
2009-03-10 15:04:00,49.264,49.264,49.203,49.205,24000000.0
2009-03-10 15:05:00,49.195,49.207,49.195,49.206,11200000.0
2009-03-10 15:06:00,49.206,49.219,49.206,49.216,11200000.0
2009-03-10 15:07:00,49.228,49.23,49.223,49.228,26000000.0
2009-03-10 15:08:00,49.233,49.238,49.227,49.238,22400000.0
2009-03-10 15:09:00,49.242,49.246,49.233,49.241,16000000.0
2009-03-10 15:10:00,49.251,49.263,49.25,49.256,40000000.0
2009-03-10 15:11:00,49.257,49.26,49.256,49.256,32000000.0
2009-03-10 15:12:00,49.249,49.261,49.23,49.23,30400000.0
2009-03-10 15:13:00,49.221,49.221,49.212,49.212,44800000.0
2009-03-10 15:14:00,49.224,49.241,49.224,49.225,35200000.0
2009-03-10 15:15:00,49.216,49.243,49.212,49.243,22400000.0
2009-03-10 15:16:00,49.269,49.282,49.266,49.274,36800000.0
2009-03-10 15:17:00,49.267,49.274,49.266,49.268,22400000.0
2009-03-10 15:18:00,49.271,49.284,49.271,49.284,22400000.0
2009-03-10 15:19:00,49.326,49.326,49.3,49.3,16000000.0
2009-03-10 15:20:00,49.302,49.306,49.296,49.302,24000000.0
2009-03-10 15:21:00,49.296,49.296,49.278,49.278,8000000.0
2009-03-10 15:22:00,49.287,49.294,49.274,49.274,14400000.0
2009-03-10 15:23:00,49.266,49.278,49.265,49.27,48400000.0
2009-03-10 15:24:00,49.256,49.273,49.248,49.273,25600000.0
2009-03-10 15:25:00,49.286,49.288,49.273,49.273,27200000.0
2009-03-10 15:26:00,49.29,49.299,49.289,49.294,40400000.0
2009-03-10 15:27:00,49.31,49.335,49.31,49.331,29200000.0
2009-03-10 15:28:00,49.325,49.331,49.317,49.318,70400000.0
2009-03-10 15:29:00,49.313,49.314,49.217,49.314,46400000.0
2009-03-10 15:30:00,49.211,49.309,49.208,49.213,115200000.0
2009-03-10 15:31:00,49.295,49.297,49.287,49.29,60200000.0
2009-03-10 15:32:00,49.31,49.31,49.301,49.305,30400000.0
2009-03-10 15:33:00,49.294,49.294,49.279,49.279,29800000.0
2009-03-10 15:34:00,49.27,49.293,49.27,49.288,22400000.0
2009-03-10 15:35:00,49.289,49.298,49.278,49.294,33600000.0
2009-03-10 15:36:00,49.286,49.289,49.271,49.271,32400000.0
2009-03-10 15:37:00,49.283,49.317,49.283,49.317,30400000.0
2009-03-10 15:38:00,49.311,49.333,49.31,49.333,59600000.0
2009-03-10 15:39:00,49.358,49.389,49.357,49.389,36800000.0
2009-03-10 15:40:00,49.388,49.465,49.388,49.465,35200000.0
2009-03-10 15:41:00,49.475,49.475,49.46,49.46,25600000.0
2009-03-10 15:42:00,49.457,49.457,49.452,49.457,43200000.0
2009-03-10 15:43:00,49.454,49.461,49.446,49.45,27200000.0
2009-03-10 15:44:00,49.51,49.556,49.51,49.556,27200000.0
2009-03-10 15:45:00,49.554,49.554,49.523,49.533,16000000.0
2009-03-10 15:46:00,49.532,49.547,49.525,49.547,14400000.0
2009-03-10 15:47:00,49.575,49.575,49.549,49.549,30400000.0
2009-03-10 15:48:00,49.574,49.603,49.574,49.579,27200000.0
2009-03-10 15:49:00,49.568,49.575,49.552,49.557,11200000.0
2009-03-10 15:50:00,49.549,49.549,49.498,49.498,25600000.0
2009-03-10 15:51:00,49.508,49.51,49.497,49.499,43200000.0
2009-03-10 15:52:00,49.496,49.499,49.475,49.475,20800000.0
2009-03-10 15:53:00,49.487,49.542,49.487,49.542,24000000.0
2009-03-10 15:54:00,49.564,49.577,49.55,49.55,28800000.0
2009-03-10 15:55:00,49.536,49.548,49.528,49.528,24000000.0
2009-03-10 15:56:00,49.522,49.525,49.505,49.505,51200000.0
2009-03-10 15:57:00,49.475,49.486,49.472,49.486,12800000.0
2009-03-10 15:58:00,49.488,49.492,49.477,49.477,19200000.0
2009-03-10 15:59:00,49.48,49.5,49.48,49.489,36800000.0
2009-03-10 16:00:00,49.488,49.489,49.478,49.489,51200000.0
2009-03-10 16:01:00,49.492,49.494,49.486,49.494,42000000.0
2009-03-10 16:02:00,49.503,49.503,49.491,49.494,22400000.0
2009-03-10 16:03:00,49.495,49.507,49.495,49.503,64000000.0
2009-03-10 16:04:00,49.503,49.503,49.49,49.49,44800000.0
2009-03-10 16:05:00,49.482,49.486,49.47,49.476,48000000.0
2009-03-10 16:06:00,49.481,49.502,49.481,49.498,35200000.0
2009-03-10 16:07:00,49.539,49.578,49.536,49.578,32000000.0
2009-03-10 16:08:00,49.599,49.604,49.593,49.595,44800000.0
2009-03-10 16:09:00,49.608,49.637,49.608,49.61,44800000.0
2009-03-10 16:10:00,49.596,49.596,49.574,49.574,41600000.0
2009-03-10 16:11:00,49.581,49.594,49.581,49.593,14400000.0
2009-03-10 16:12:00,49.581,49.581,49.562,49.562,56000000.0
2009-03-10 16:13:00,49.566,49.573,49.561,49.572,11200000.0
2009-03-10 16:14:00,49.578,49.595,49.578,49.589,49600000.0
2009-03-10 16:15:00,49.597,49.609,49.597,49.601,59200000.0
2009-03-10 16:16:00,49.588,49.6,49.578,49.584,17600000.0
2009-03-10 16:17:00,49.586,49.598,49.582,49.592,38400000.0
2009-03-10 16:18:00,49.587,49.598,49.587,49.589,37800000.0
2009-03-10 16:19:00,49.579,49.579,49.564,49.566,22800000.0
2009-03-10 16:20:00,49.561,49.561,49.538,49.538,11200000.0
2009-03-10 16:21:00,49.53,49.53,49.51,49.51,27600000.0
2009-03-10 16:22:00,49.505,49.518,49.498,49.518,41600000.0
2009-03-10 16:23:00,49.528,49.547,49.526,49.547,43200000.0
2009-03-10 16:24:00,49.537,49.544,49.519,49.519,17000000.0
2009-03-10 16:25:00,49.522,49.546,49.521,49.536,33600000.0
2009-03-10 16:26:00,49.544,49.573,49.544,49.566,18000000.0
2009-03-10 16:27:00,49.565,49.57,49.562,49.562,35200000.0
2009-03-10 16:28:00,49.54,49.54,49.519,49.526,27600000.0
2009-03-10 16:29:00,49.526,49.526,49.498,49.498,11200000.0
2009-03-10 16:30:00,49.494,49.533,49.494,49.533,43200000.0
2009-03-10 16:31:00,49.541,49.541,49.507,49.522,41600000.0
2009-03-10 16:32:00,49.519,49.525,49.5,49.5,12800000.0
2009-03-10 16:33:00,49.482,49.49,49.48,49.49,27200000.0
2009-03-10 16:34:00,49.487,49.497,49.48,49.491,35000000.0
2009-03-10 16:35:00,49.5,49.502,49.491,49.493,52800000.0
2009-03-10 16:36:00,49.495,49.501,49.49,49.496,51600000.0
2009-03-10 16:37:00,49.495,49.505,49.482,49.482,42000000.0
2009-03-10 16:38:00,49.483,49.492,49.482,49.491,40000000.0
2009-03-10 16:39:00,49.478,49.493,49.47,49.486,35200000.0
2009-03-10 16:40:00,49.485,49.495,49.48,49.488,56000000.0
2009-03-10 16:41:00,49.487,49.501,49.475,49.488,73000000.0
2009-03-10 16:42:00,49.5,49.504,49.495,49.495,54400000.0
2009-03-10 16:43:00,49.491,49.499,49.486,49.486,17600000.0
2009-03-10 16:44:00,49.485,49.49,49.48,49.49,11200000.0
2009-03-10 16:45:00,49.495,49.509,49.495,49.499,58000000.0
2009-03-10 16:46:00,49.528,49.528,49.514,49.514,12800000.0
2009-03-10 16:47:00,49.523,49.533,49.519,49.533,70400000.0
2009-03-10 16:48:00,49.54,49.572,49.54,49.572,52800000.0
2009-03-10 16:49:00,49.56,49.567,49.545,49.545,36800000.0
2009-03-10 16:50:00,49.529,49.552,49.52,49.552,75200000.0
2009-03-10 16:51:00,49.557,49.568,49.55,49.567,32000000.0
2009-03-10 16:52:00,49.572,49.613,49.572,49.587,46400000.0
2009-03-10 16:53:00,49.59,49.603,49.58,49.603,30400000.0
2009-03-10 16:54:00,49.594,49.594,49.555,49.559,11200000.0
2009-03-10 16:55:00,49.556,49.56,49.549,49.549,27200000.0
2009-03-10 16:56:00,49.555,49.559,49.549,49.552,36800000.0
2009-03-10 16:57:00,49.55,49.553,49.548,49.548,19200000.0
2009-03-10 16:58:00,49.535,49.535,49.478,49.478,12800000.0
2009-03-10 16:59:00,49.468,49.489,49.468,49.489,51200000.0
2009-03-10 17:00:00,49.488,49.496,49.482,49.496,49600000.0
2009-03-10 17:01:00,49.483,49.487,49.48,49.486,40000000.0
2009-03-10 17:02:00,49.459,49.483,49.459,49.475,33600000.0
2009-03-10 17:03:00,49.492,49.502,49.486,49.493,44800000.0
2009-03-10 17:04:00,49.479,49.479,49.458,49.472,41000000.0
2009-03-10 17:05:00,49.477,49.477,49.429,49.459,53800000.0
2009-03-10 17:06:00,49.48,49.488,49.479,49.483,59200000.0
2009-03-10 17:07:00,49.496,49.502,49.494,49.494,34600000.0
2009-03-10 17:08:00,49.474,49.485,49.457,49.479,68800000.0
2009-03-10 17:09:00,49.488,49.507,49.488,49.498,59200000.0
2009-03-10 17:10:00,49.496,49.502,49.494,49.502,25600000.0
2009-03-10 17:11:00,49.503,49.52,49.503,49.517,38400000.0
2009-03-10 17:12:00,49.509,49.514,49.499,49.514,25600000.0
2009-03-10 17:13:00,49.526,49.526,49.5,49.503,28800000.0
2009-03-10 17:14:00,49.501,49.501,49.494,49.497,22400000.0
2009-03-10 17:15:00,49.505,49.522,49.497,49.518,19200000.0
2009-03-10 17:16:00,49.533,49.533,49.502,49.502,9600000.0
2009-03-10 17:17:00,49.509,49.51,49.495,49.495,37800000.0
2009-03-10 17:18:00,49.51,49.51,49.5,49.505,57600000.0
2009-03-10 17:19:00,49.486,49.486,49.467,49.484,24000000.0
2009-03-10 17:20:00,49.489,49.499,49.488,49.496,16000000.0
2009-03-10 17:21:00,49.509,49.521,49.49,49.49,29200000.0
2009-03-10 17:22:00,49.473,49.481,49.472,49.477,19200000.0
2009-03-10 17:23:00,49.475,49.488,49.475,49.488,11200000.0
2009-03-10 17:24:00,49.49,49.493,49.473,49.493,12800000.0
2009-03-10 17:25:00,49.499,49.511,49.493,49.511,17600000.0
2009-03-10 17:26:00,49.504,49.516,49.5,49.5,35200000.0
2009-03-10 17:27:00,49.475,49.475,49.452,49.463,46400000.0
2009-03-10 17:28:00,49.463,49.478,49.45,49.478,32000000.0
2009-03-10 17:29:00,49.497,49.522,49.497,49.518,27200000.0
2009-03-10 17:30:00,49.514,49.514,49.5,49.501,9600000.0
2009-03-10 17:31:00,49.492,49.495,49.482,49.489,88400000.0
2009-03-10 17:32:00,49.49,49.507,49.49,49.503,52800000.0
2009-03-10 17:33:00,49.508,49.515,49.507,49.515,37200000.0
2009-03-10 17:34:00,49.512,49.512,49.488,49.497,63400000.0
2009-03-10 17:35:00,49.478,49.478,49.429,49.429,43600000.0
2009-03-10 17:36:00,49.437,49.452,49.437,49.449,34000000.0
2009-03-10 17:37:00,49.457,49.482,49.457,49.482,16000000.0
2009-03-10 17:38:00,49.458,49.46,49.448,49.448,35200000.0
2009-03-10 17:39:00,49.436,49.44,49.414,49.414,16000000.0
2009-03-10 17:40:00,49.391,49.403,49.391,49.401,74600000.0
2009-03-10 17:41:00,49.4,49.4,49.385,49.393,12800000.0
2009-03-10 17:42:00,49.403,49.407,49.398,49.398,13200000.0
2009-03-10 17:43:00,49.403,49.403,49.368,49.369,17600000.0
2009-03-10 17:44:00,49.364,49.364,49.356,49.359,30400000.0
2009-03-10 17:45:00,49.363,49.38,49.363,49.38,30400000.0
2009-03-10 17:46:00,49.396,49.4,49.386,49.386,41600000.0
2009-03-10 17:47:00,49.389,49.389,49.381,49.388,57600000.0
2009-03-10 17:48:00,49.394,49.4,49.392,49.396,57600000.0
2009-03-10 17:49:00,49.399,49.419,49.393,49.411,46400000.0
2009-03-10 17:50:00,49.42,49.425,49.413,49.413,12800000.0
2009-03-10 17:51:00,49.408,49.414,49.405,49.413,49400000.0
2009-03-10 17:52:00,49.421,49.431,49.419,49.421,43200000.0
2009-03-10 17:53:00,49.417,49.417,49.409,49.411,33600000.0
2009-03-10 17:54:00,49.422,49.426,49.417,49.426,38400000.0
2009-03-10 17:55:00,49.407,49.409,49.397,49.403,40000000.0
2009-03-10 17:56:00,49.418,49.434,49.414,49.434,45600000.0
2009-03-10 17:57:00,49.441,49.457,49.433,49.457,36600000.0
2009-03-10 17:58:00,49.468,49.484,49.468,49.478,17600000.0
2009-03-10 17:59:00,49.461,49.461,49.434,49.444,62400000.0
2009-03-10 18:00:00,49.459,49.469,49.458,49.466,49400000.0
2009-03-10 18:01:00,49.442,49.453,49.433,49.453,32000000.0
2009-03-10 18:02:00,49.465,49.465,49.45,49.45,24000000.0
2009-03-10 18:03:00,49.458,49.458,49.446,49.455,37200000.0
2009-03-10 18:04:00,49.438,49.446,49.437,49.445,33600000.0
2009-03-10 18:05:00,49.465,49.474,49.462,49.474,12800000.0
2009-03-10 18:06:00,49.466,49.466,49.445,49.445,30400000.0
2009-03-10 18:07:00,49.421,49.43,49.421,49.426,11200000.0
2009-03-10 18:08:00,49.434,49.434,49.413,49.413,84200000.0
2009-03-10 18:09:00,49.4,49.402,49.39,49.402,33600000.0
2009-03-10 18:10:00,49.402,49.402,49.382,49.396,16000000.0
2009-03-10 18:11:00,49.403,49.403,49.39,49.398,9600000.0
2009-03-10 18:12:00,49.397,49.403,49.396,49.403,12800000.0
2009-03-10 18:13:00,49.425,49.429,49.416,49.416,27600000.0
2009-03-10 18:14:00,49.414,49.435,49.414,49.42,19200000.0
2009-03-10 18:15:00,49.417,49.425,49.409,49.409,30400000.0
2009-03-10 18:16:00,49.429,49.448,49.428,49.44,56000000.0
2009-03-10 18:17:00,49.447,49.45,49.441,49.45,43600000.0
2009-03-10 18:18:00,49.443,49.446,49.437,49.441,30400000.0
2009-03-10 18:19:00,49.449,49.455,49.447,49.455,46400000.0
2009-03-10 18:20:00,49.46,49.46,49.419,49.419,43200000.0
2009-03-10 18:21:00,49.408,49.416,49.404,49.405,12600000.0
2009-03-10 18:22:00,49.416,49.416,49.407,49.407,34000000.0
2009-03-10 18:23:00,49.417,49.422,49.409,49.411,46400000.0
2009-03-10 18:24:00,49.4,49.411,49.399,49.411,52800000.0
2009-03-10 18:25:00,49.41,49.419,49.402,49.414,33600000.0
2009-03-10 18:26:00,49.427,49.437,49.427,49.431,30400000.0
2009-03-10 18:27:00,49.421,49.431,49.415,49.415,33600000.0
2009-03-10 18:28:00,49.386,49.401,49.386,49.401,12800000.0
2009-03-10 18:29:00,49.414,49.434,49.412,49.434,25600000.0
2009-03-10 18:30:00,49.424,49.429,49.415,49.419,36800000.0
2009-03-10 18:31:00,49.406,49.418,49.404,49.418,11200000.0
2009-03-10 18:32:00,49.416,49.419,49.408,49.409,70400000.0
2009-03-10 18:33:00,49.4,49.416,49.4,49.416,32000000.0
2009-03-10 18:34:00,49.408,49.429,49.408,49.42,19200000.0
2009-03-10 18:35:00,49.422,49.424,49.406,49.416,43200000.0
2009-03-10 18:36:00,49.424,49.424,49.413,49.423,68800000.0
2009-03-10 18:37:00,49.425,49.425,49.414,49.417,36800000.0
2009-03-10 18:38:00,49.408,49.408,49.397,49.401,49600000.0
2009-03-10 18:39:00,49.405,49.412,49.402,49.406,77200000.0
2009-03-10 18:40:00,49.404,49.415,49.401,49.415,65400000.0
2009-03-10 18:41:00,49.416,49.416,49.404,49.411,71800000.0
2009-03-10 18:42:00,49.405,49.405,49.385,49.393,78400000.0
2009-03-10 18:43:00,49.37,49.37,49.362,49.362,50000000.0
2009-03-10 18:44:00,49.358,49.358,49.347,49.347,30400000.0
2009-03-10 18:45:00,49.35,49.353,49.334,49.353,12800000.0
2009-03-10 18:46:00,49.37,49.376,49.366,49.376,12800000.0
2009-03-10 18:47:00,49.361,49.361,49.326,49.326,14400000.0
2009-03-10 18:48:00,49.335,49.344,49.335,49.344,28200000.0
2009-03-10 18:49:00,49.346,49.355,49.346,49.353,24000000.0
2009-03-10 18:50:00,49.344,49.355,49.344,49.355,45800000.0
2009-03-10 18:51:00,49.363,49.369,49.361,49.361,12800000.0
2009-03-10 18:52:00,49.354,49.36,49.354,49.354,19200000.0
2009-03-10 18:53:00,49.364,49.369,49.357,49.361,30400000.0
2009-03-10 18:54:00,49.365,49.381,49.362,49.381,19200000.0
2009-03-10 18:55:00,49.363,49.367,49.328,49.328,22400000.0
2009-03-10 18:56:00,49.321,49.33,49.319,49.324,16000000.0
2009-03-10 18:57:00,49.332,49.339,49.332,49.339,19200000.0
2009-03-10 18:58:00,49.327,49.343,49.325,49.343,32000000.0
2009-03-10 18:59:00,49.336,49.336,49.325,49.327,32000000.0
2009-03-10 19:00:00,49.299,49.3,49.29,49.3,14400000.0
2009-03-10 19:01:00,49.305,49.321,49.305,49.309,19200000.0
2009-03-10 19:02:00,49.315,49.319,49.314,49.316,42600000.0
2009-03-10 19:03:00,49.316,49.316,49.309,49.31,14400000.0
2009-03-10 19:04:00,49.306,49.314,49.297,49.297,17600000.0
2009-03-10 19:05:00,49.305,49.306,49.296,49.3,22400000.0
2009-03-10 19:06:00,49.295,49.3,49.288,49.297,56000000.0
2009-03-10 19:07:00,49.305,49.325,49.305,49.314,34600000.0
2009-03-10 19:08:00,49.297,49.323,49.294,49.294,22400000.0
2009-03-10 19:09:00,49.305,49.323,49.296,49.318,12800000.0
2009-03-10 19:10:00,49.321,49.331,49.321,49.331,8000000.0
2009-03-10 19:11:00,49.333,49.333,49.318,49.322,29800000.0
2009-03-10 19:12:00,49.314,49.317,49.311,49.317,24000000.0
2009-03-10 19:13:00,49.322,49.323,49.295,49.317,13200000.0
2009-03-10 19:14:00,49.327,49.332,49.323,49.33,12800000.0
2009-03-10 19:15:00,49.319,49.332,49.319,49.332,9600000.0
2009-03-10 19:16:00,49.343,49.361,49.34,49.35,12800000.0
2009-03-10 19:17:00,49.348,49.348,49.335,49.339,14400000.0
2009-03-10 19:18:00,49.323,49.335,49.323,49.33,32400000.0
2009-03-10 19:19:00,49.344,49.345,49.337,49.337,11200000.0
2009-03-10 19:20:00,49.34,49.355,49.339,49.354,14400000.0
2009-03-10 19:21:00,49.343,49.343,49.336,49.337,18400000.0
2009-03-10 19:22:00,49.333,49.347,49.333,49.342,14400000.0
2009-03-10 19:23:00,49.344,49.359,49.339,49.339,16400000.0
2009-03-10 19:24:00,49.346,49.353,49.342,49.345,48000000.0
2009-03-10 19:25:00,49.335,49.336,49.329,49.336,11200000.0
2009-03-10 19:26:00,49.327,49.327,49.316,49.316,41600000.0
2009-03-10 19:27:00,49.311,49.32,49.311,49.312,14400000.0
2009-03-10 19:28:00,49.31,49.31,49.292,49.292,12800000.0
2009-03-10 19:29:00,49.318,49.321,49.311,49.321,12200000.0
2009-03-10 19:30:00,49.318,49.319,49.306,49.319,11200000.0
2009-03-10 19:31:00,49.31,49.326,49.302,49.326,12800000.0
2009-03-10 19:32:00,49.327,49.34,49.323,49.329,11200000.0
2009-03-10 19:33:00,49.345,49.369,49.341,49.369,11200000.0
2009-03-10 19:34:00,49.388,49.402,49.388,49.4,12800000.0
2009-03-10 19:35:00,49.39,49.399,49.382,49.399,17600000.0
2009-03-10 19:36:00,49.403,49.403,49.39,49.393,16000000.0
2009-03-10 19:37:00,49.393,49.406,49.393,49.406,11200000.0
2009-03-10 19:38:00,49.39,49.405,49.39,49.4,9600000.0
2009-03-10 19:39:00,49.404,49.41,49.399,49.399,12800000.0
2009-03-10 19:40:00,49.396,49.408,49.396,49.408,11200000.0
2009-03-10 19:41:00,49.42,49.474,49.42,49.474,11200000.0
2009-03-10 19:42:00,49.499,49.51,49.467,49.467,11200000.0
2009-03-10 19:43:00,49.476,49.511,49.476,49.497,19200000.0
2009-03-10 19:44:00,49.483,49.539,49.483,49.537,11200000.0
2009-03-10 19:45:00,49.553,49.563,49.531,49.534,16000000.0
2009-03-10 19:46:00,49.503,49.512,49.503,49.511,14400000.0
2009-03-10 19:47:00,49.506,49.506,49.482,49.482,17600000.0
2009-03-10 19:48:00,49.487,49.49,49.472,49.486,12800000.0
2009-03-10 19:49:00,49.492,49.504,49.478,49.487,30400000.0
2009-03-10 19:50:00,49.466,49.477,49.466,49.469,12800000.0
2009-03-10 19:51:00,49.464,49.464,49.429,49.429,12200000.0
2009-03-10 19:52:00,49.393,49.4,49.378,49.382,16000000.0
2009-03-10 19:53:00,49.382,49.386,49.359,49.359,12800000.0
2009-03-10 19:54:00,49.338,49.342,49.33,49.337,12800000.0
2009-03-10 19:55:00,49.347,49.376,49.347,49.376,11200000.0
2009-03-10 19:56:00,49.374,49.391,49.374,49.391,9600000.0
2009-03-10 19:57:00,49.389,49.392,49.384,49.384,17600000.0
2009-03-10 19:58:00,49.397,49.4,49.392,49.4,11200000.0
2009-03-10 19:59:00,49.394,49.397,49.391,49.391,12800000.0
2009-03-10 20:00:00,49.381,49.381,49.347,49.349,17600000.0
2009-03-10 20:01:00,49.339,49.339,49.325,49.325,11200000.0
2009-03-10 20:02:00,49.337,49.34,49.333,49.339,17600000.0
2009-03-10 20:03:00,49.337,49.342,49.337,49.339,8000000.0
2009-03-10 20:04:00,49.342,49.352,49.336,49.336,30400000.0
2009-03-10 20:05:00,49.334,49.342,49.332,49.342,12800000.0
2009-03-10 20:06:00,49.331,49.337,49.331,49.337,11200000.0
2009-03-10 20:07:00,49.327,49.328,49.316,49.327,9600000.0
2009-03-10 20:08:00,49.331,49.338,49.297,49.297,38400000.0
2009-03-10 20:09:00,49.296,49.3,49.288,49.3,11200000.0
2009-03-10 20:10:00,49.312,49.352,49.312,49.352,16000000.0
2009-03-10 20:11:00,49.382,49.39,49.38,49.38,11200000.0
2009-03-10 20:12:00,49.379,49.379,49.351,49.351,8000000.0
2009-03-10 20:13:00,49.355,49.355,49.266,49.266,27200000.0
2009-03-10 20:14:00,49.252,49.262,49.195,49.25,16000000.0
2009-03-10 20:15:00,49.247,49.247,49.233,49.233,8000000.0
2009-03-10 20:16:00,49.214,49.227,49.195,49.205,28800000.0
2009-03-10 20:17:00,49.21,49.21,49.19,49.199,33600000.0
2009-03-10 20:18:00,49.225,49.311,49.225,49.311,32000000.0
2009-03-10 20:19:00,49.309,49.309,49.287,49.293,11200000.0
2009-03-10 20:20:00,49.308,49.345,49.307,49.345,19200000.0
2009-03-10 20:21:00,49.337,49.337,49.272,49.286,16000000.0
2009-03-10 20:22:00,49.275,49.278,49.246,49.246,9600000.0
2009-03-10 20:23:00,49.255,49.27,49.251,49.27,12800000.0
2009-03-10 20:24:00,49.263,49.278,49.263,49.278,8000000.0
2009-03-10 20:25:00,49.285,49.314,49.285,49.31,11200000.0
2009-03-10 20:26:00,49.325,49.363,49.325,49.363,16000000.0
2009-03-10 20:27:00,49.358,49.358,49.321,49.321,13200000.0
2009-03-10 20:28:00,49.31,49.315,49.301,49.315,11200000.0
2009-03-10 20:29:00,49.313,49.353,49.252,49.352,16000000.0
2009-03-10 20:30:00,49.373,49.387,49.366,49.366,27200000.0
2009-03-10 20:31:00,49.347,49.347,49.333,49.333,12800000.0
2009-03-10 20:32:00,49.342,49.355,49.339,49.355,12800000.0
2009-03-10 20:33:00,49.314,49.334,49.314,49.328,12800000.0
2009-03-10 20:34:00,49.337,49.343,49.335,49.335,11200000.0
2009-03-10 20:35:00,49.35,49.366,49.35,49.365,11200000.0
2009-03-10 20:36:00,49.371,49.371,49.352,49.353,16000000.0
2009-03-10 20:37:00,49.34,49.34,49.323,49.334,12800000.0
2009-03-10 20:38:00,49.358,49.366,49.336,49.336,12800000.0
2009-03-10 20:39:00,49.343,49.35,49.336,49.336,14400000.0
2009-03-10 20:40:00,49.345,49.363,49.342,49.363,11200000.0
2009-03-10 20:41:00,49.366,49.376,49.366,49.376,11200000.0
2009-03-10 20:42:00,49.378,49.385,49.377,49.385,11200000.0
2009-03-10 20:43:00,49.397,49.411,49.397,49.403,14400000.0
2009-03-10 20:44:00,49.411,49.428,49.411,49.427,11200000.0
2009-03-10 20:45:00,49.445,49.455,49.44,49.455,12800000.0
2009-03-10 20:46:00,49.466,49.466,49.442,49.442,14400000.0
2009-03-10 20:47:00,49.44,49.44,49.397,49.397,8400000.0
2009-03-10 20:48:00,49.406,49.423,49.406,49.423,17600000.0
2009-03-10 20:49:00,49.427,49.434,49.422,49.422,19200000.0
2009-03-10 20:50:00,49.42,49.42,49.41,49.413,16000000.0
2009-03-10 20:51:00,49.389,49.405,49.389,49.404,28800000.0
2009-03-10 20:52:00,49.373,49.384,49.373,49.382,12800000.0
2009-03-10 20:53:00,49.395,49.416,49.382,49.382,16000000.0
2009-03-10 20:54:00,49.358,49.376,49.358,49.369,12800000.0
2009-03-10 20:55:00,49.376,49.395,49.372,49.395,12800000.0
2009-03-10 20:56:00,49.397,49.397,49.389,49.39,12800000.0
2009-03-10 20:57:00,49.389,49.396,49.389,49.396,12800000.0
2009-03-10 20:58:00,49.396,49.407,49.391,49.391,16000000.0
2009-03-10 20:59:00,49.402,49.405,49.399,49.405,11200000.0
2009-03-10 21:00:00,49.398,49.398,49.32,49.32,17600000.0
2009-03-10 21:01:00,49.258,49.271,49.258,49.259,11600000.0
2009-03-10 21:02:00,49.282,49.292,49.276,49.276,16000000.0
2009-03-10 21:03:00,49.272,49.279,49.272,49.277,8000000.0
2009-03-10 21:04:00,49.284,49.284,49.265,49.265,9600000.0
2009-03-10 21:05:00,49.268,49.275,49.241,49.243,14400000.0
2009-03-10 21:06:00,49.248,49.248,49.152,49.244,13800000.0
2009-03-10 21:07:00,49.261,49.286,49.261,49.285,13800000.0
2009-03-10 21:08:00,49.313,49.346,49.312,49.346,16000000.0
2009-03-10 21:09:00,49.314,49.319,49.313,49.316,11200000.0
2009-03-10 21:10:00,49.337,49.363,49.337,49.347,8000000.0
2009-03-10 21:11:00,49.332,49.34,49.321,49.339,12800000.0
2009-03-10 21:12:00,49.353,49.353,49.324,49.332,12800000.0
2009-03-10 21:13:00,49.317,49.327,49.312,49.321,15400000.0
2009-03-10 21:14:00,49.32,49.323,49.316,49.318,12800000.0
2009-03-10 21:15:00,49.328,49.333,49.324,49.331,11200000.0
2009-03-10 21:16:00,49.31,49.317,49.309,49.317,19200000.0
2009-03-10 21:17:00,49.33,49.341,49.33,49.34,14400000.0
2009-03-10 21:18:00,49.326,49.335,49.323,49.326,11200000.0
2009-03-10 21:19:00,49.315,49.315,49.297,49.299,17600000.0
2009-03-10 21:20:00,49.256,49.3,49.256,49.292,14400000.0
2009-03-10 21:21:00,49.294,49.303,49.294,49.303,8000000.0
2009-03-10 21:22:00,49.298,49.305,49.294,49.297,12800000.0
2009-03-10 21:23:00,49.272,49.274,49.262,49.273,12800000.0
2009-03-10 21:24:00,49.286,49.286,49.253,49.253,11200000.0
2009-03-10 21:25:00,49.252,49.252,49.244,49.247,17600000.0
2009-03-10 21:26:00,49.243,49.27,49.243,49.27,24000000.0
2009-03-10 21:27:00,49.295,49.309,49.295,49.296,22400000.0
2009-03-10 21:28:00,49.304,49.32,49.302,49.302,11200000.0
2009-03-10 21:29:00,49.31,49.33,49.305,49.33,27200000.0
2009-03-10 21:30:00,49.351,49.377,49.351,49.377,12800000.0
2009-03-10 21:31:00,49.382,49.389,49.382,49.382,16000000.0
2009-03-10 21:32:00,49.386,49.386,49.37,49.37,8000000.0
2009-03-10 21:33:00,49.378,49.396,49.378,49.393,11200000.0
2009-03-10 21:34:00,49.401,49.407,49.373,49.377,11200000.0
2009-03-10 21:35:00,49.388,49.388,49.368,49.368,13800000.0
2009-03-10 21:36:00,49.358,49.368,49.358,49.36,11200000.0
2009-03-10 21:37:00,49.365,49.373,49.352,49.373,16000000.0
2009-03-10 21:38:00,49.367,49.376,49.363,49.373,14400000.0
2009-03-10 21:39:00,49.377,49.422,49.377,49.422,12800000.0
2009-03-10 21:40:00,49.46,49.46,49.45,49.457,16000000.0
2009-03-10 21:41:00,49.365,49.469,49.365,49.469,11200000.0
2009-03-10 21:42:00,49.481,49.481,49.443,49.443,12800000.0
2009-03-10 21:43:00,49.435,49.435,49.406,49.411,8000000.0
2009-03-10 21:44:00,49.419,49.419,49.393,49.393,17600000.0
2009-03-10 21:45:00,49.4,49.409,49.393,49.393,17600000.0
2009-03-10 21:46:00,49.352,49.363,49.347,49.354,14400000.0
2009-03-10 21:47:00,49.338,49.338,49.328,49.336,11200000.0
2009-03-10 21:48:00,49.337,49.375,49.337,49.375,35200000.0
2009-03-10 21:49:00,49.422,49.444,49.42,49.439,11200000.0
2009-03-10 21:50:00,49.47,49.477,49.458,49.461,12800000.0
2009-03-10 21:51:00,49.472,49.472,49.46,49.462,17600000.0
2009-03-10 21:52:00,49.455,49.47,49.438,49.47,11600000.0
2009-03-10 21:53:00,49.505,49.505,49.497,49.498,11200000.0
2009-03-10 21:54:00,49.473,49.476,49.469,49.475,11200000.0
2009-03-10 21:55:00,49.462,49.476,49.462,49.474,12800000.0
2009-03-10 21:56:00,49.489,49.526,49.489,49.51,12200000.0
2009-03-10 21:57:00,49.525,49.535,49.518,49.535,17600000.0
2009-03-10 21:58:00,49.527,49.537,49.527,49.528,8000000.0
2009-03-10 21:59:00,49.511,49.511,49.482,49.482,8000000.0
2009-03-10 22:00:00,49.484,49.49,49.479,49.49,17600000.0
2009-03-10 22:01:00,49.483,49.489,49.483,49.489,11600000.0
2009-03-10 22:02:00,49.484,49.484,49.472,49.479,11200000.0
2009-03-10 22:03:00,49.471,49.471,49.465,49.465,17600000.0
2009-03-10 22:04:00,49.478,49.508,49.478,49.489,16000000.0
2009-03-10 22:05:00,49.489,49.5,49.489,49.493,11200000.0
2009-03-10 22:06:00,49.503,49.532,49.5,49.532,12800000.0
2009-03-10 22:07:00,49.519,49.519,49.5,49.5,15400000.0
2009-03-10 22:08:00,49.525,49.531,49.51,49.524,16000000.0
2009-03-10 22:09:00,49.544,49.549,49.534,49.549,12800000.0
2009-03-10 22:10:00,49.547,49.549,49.537,49.538,22800000.0
2009-03-10 22:11:00,49.543,49.55,49.541,49.546,10600000.0
2009-03-10 22:12:00,49.551,49.563,49.549,49.563,12800000.0
2009-03-10 22:13:00,49.551,49.569,49.551,49.557,12800000.0
2009-03-10 22:14:00,49.575,49.581,49.566,49.566,12800000.0
2009-03-10 22:15:00,49.571,49.58,49.571,49.573,14400000.0
2009-03-10 22:16:00,49.572,49.588,49.572,49.586,17000000.0
2009-03-10 22:17:00,49.576,49.581,49.576,49.581,19200000.0
2009-03-10 22:18:00,49.575,49.582,49.572,49.577,11200000.0
2009-03-10 22:19:00,49.58,49.58,49.572,49.575,12800000.0
2009-03-10 22:20:00,49.571,49.581,49.57,49.573,12800000.0
2009-03-10 22:21:00,49.556,49.564,49.554,49.559,9600000.0
2009-03-10 22:22:00,49.554,49.565,49.546,49.546,12800000.0
2009-03-10 22:23:00,49.547,49.553,49.545,49.547,12800000.0
2009-03-10 22:24:00,49.545,49.545,49.533,49.533,11200000.0
2009-03-10 22:25:00,49.527,49.541,49.527,49.541,16400000.0
2009-03-10 22:26:00,49.552,49.552,49.546,49.547,11200000.0
2009-03-10 22:27:00,49.521,49.535,49.505,49.505,12200000.0
2009-03-10 22:28:00,49.528,49.532,49.514,49.519,11600000.0
2009-03-10 22:29:00,49.524,49.524,49.501,49.516,16000000.0
2009-03-10 22:30:00,49.518,49.55,49.518,49.55,17600000.0
2009-03-10 22:31:00,49.544,49.563,49.544,49.562,11200000.0
2009-03-10 22:32:00,49.576,49.576,49.563,49.571,12800000.0
2009-03-10 22:33:00,49.578,49.589,49.574,49.574,11200000.0
2009-03-10 22:34:00,49.591,49.598,49.56,49.56,13200000.0
2009-03-10 22:35:00,49.558,49.567,49.557,49.558,12800000.0
2009-03-10 22:36:00,49.551,49.556,49.551,49.556,43200000.0
2009-03-10 22:37:00,49.557,49.559,49.554,49.554,25600000.0
2009-03-10 22:38:00,49.573,49.58,49.567,49.579,17600000.0
2009-03-10 22:39:00,49.561,49.565,49.547,49.553,12800000.0
2009-03-10 22:40:00,49.574,49.581,49.57,49.576,17600000.0
2009-03-10 22:41:00,49.578,49.578,49.568,49.573,11200000.0
2009-03-10 22:42:00,49.569,49.584,49.569,49.584,14400000.0
2009-03-10 22:43:00,49.602,49.64,49.602,49.64,16000000.0
2009-03-10 22:44:00,49.655,49.655,49.608,49.608,12800000.0
2009-03-10 22:45:00,49.64,49.656,49.638,49.656,16000000.0
2009-03-10 22:46:00,49.672,49.672,49.66,49.667,11200000.0
2009-03-10 22:47:00,49.659,49.679,49.659,49.679,17600000.0
2009-03-10 22:48:00,49.659,49.683,49.659,49.68,11200000.0
2009-03-10 22:49:00,49.664,49.664,49.66,49.66,12800000.0
2009-03-10 22:50:00,49.662,49.662,49.652,49.657,8000000.0
2009-03-10 22:51:00,49.654,49.656,49.65,49.65,9600000.0
2009-03-10 22:52:00,49.633,49.633,49.607,49.607,11200000.0
2009-03-10 22:53:00,49.599,49.615,49.595,49.613,17600000.0
2009-03-10 22:54:00,49.593,49.593,49.584,49.593,12800000.0
2009-03-10 22:55:00,49.588,49.59,49.58,49.585,13200000.0
2009-03-10 22:56:00,49.589,49.596,49.586,49.596,9600000.0
2009-03-10 22:57:00,49.603,49.603,49.582,49.583,17600000.0
2009-03-10 22:58:00,49.597,49.602,49.596,49.6,14400000.0
2009-03-10 22:59:00,49.583,49.59,49.581,49.59,8000000.0
2009-03-10 23:00:00,49.594,49.6,49.583,49.6,17600000.0
2009-03-10 23:01:00,49.603,49.603,49.599,49.601,8000000.0
2009-03-10 23:02:00,49.589,49.612,49.589,49.601,17600000.0
2009-03-10 23:03:00,49.677,49.705,49.677,49.7,11200000.0
2009-03-10 23:04:00,49.611,49.613,49.605,49.611,11200000.0
2009-03-10 23:05:00,49.581,49.621,49.581,49.621,33600000.0
2009-03-10 23:06:00,49.62,49.62,49.612,49.612,12800000.0
2009-03-10 23:07:00,49.611,49.616,49.611,49.616,12800000.0
2009-03-10 23:08:00,49.625,49.625,49.613,49.613,16400000.0
2009-03-10 23:09:00,49.601,49.601,49.569,49.577,17600000.0
2009-03-10 23:10:00,49.589,49.605,49.589,49.605,12800000.0
2009-03-10 23:11:00,49.611,49.611,49.588,49.591,11200000.0
2009-03-10 23:12:00,49.586,49.586,49.575,49.575,8400000.0
2009-03-10 23:13:00,49.581,49.606,49.581,49.606,12800000.0
2009-03-10 23:14:00,49.609,49.609,49.594,49.594,11200000.0
2009-03-10 23:15:00,49.594,49.599,49.59,49.593,11600000.0
2009-03-10 23:16:00,49.597,49.614,49.594,49.614,17600000.0
2009-03-10 23:17:00,49.634,49.643,49.608,49.608,11200000.0
2009-03-10 23:18:00,49.614,49.62,49.611,49.617,11200000.0
2009-03-10 23:19:00,49.611,49.611,49.593,49.601,12800000.0
2009-03-10 23:20:00,49.6,49.616,49.595,49.614,14400000.0
2009-03-10 23:21:00,49.59,49.613,49.59,49.613,9600000.0
2009-03-10 23:22:00,49.645,49.645,49.608,49.608,11200000.0
2009-03-10 23:23:00,49.612,49.625,49.612,49.625,11200000.0
2009-03-10 23:24:00,49.658,49.658,49.612,49.612,11200000.0
2009-03-10 23:25:00,49.61,49.611,49.604,49.61,14400000.0
2009-03-10 23:26:00,49.631,49.637,49.627,49.637,12800000.0
2009-03-10 23:27:00,49.65,49.682,49.65,49.682,8000000.0
2009-03-10 23:28:00,49.681,49.69,49.648,49.658,16000000.0
2009-03-10 23:29:00,49.653,49.657,49.638,49.651,11200000.0
2009-03-10 23:30:00,49.656,49.656,49.624,49.624,16000000.0
2009-03-10 23:31:00,49.63,49.657,49.625,49.657,12800000.0
2009-03-10 23:32:00,49.655,49.656,49.622,49.622,17600000.0
2009-03-10 23:33:00,49.635,49.64,49.627,49.627,12800000.0
2009-03-10 23:34:00,49.621,49.662,49.621,49.662,8000000.0
2009-03-10 23:35:00,49.675,49.687,49.656,49.656,16000000.0
2009-03-10 23:36:00,49.659,49.694,49.659,49.694,12800000.0
2009-03-10 23:37:00,49.718,49.72,49.708,49.709,12800000.0
2009-03-10 23:38:00,49.701,49.737,49.701,49.737,11200000.0
2009-03-10 23:39:00,49.739,49.739,49.728,49.732,12200000.0
2009-03-10 23:40:00,49.73,49.734,49.718,49.73,35200000.0
2009-03-10 23:41:00,49.736,49.744,49.736,49.74,13200000.0
2009-03-10 23:42:00,49.74,49.74,49.717,49.718,17600000.0
2009-03-10 23:43:00,49.717,49.748,49.717,49.748,8000000.0
2009-03-10 23:44:00,49.784,49.797,49.735,49.735,16000000.0
2009-03-10 23:45:00,49.728,49.751,49.728,49.75,11200000.0
2009-03-10 23:46:00,49.754,49.763,49.75,49.75,17600000.0
2009-03-10 23:47:00,49.746,49.746,49.732,49.732,12800000.0
2009-03-10 23:48:00,49.735,49.74,49.734,49.74,8000000.0
2009-03-10 23:49:00,49.739,49.743,49.729,49.732,16000000.0
2009-03-10 23:50:00,49.74,49.742,49.735,49.735,11200000.0
2009-03-10 23:51:00,49.737,49.745,49.73,49.743,12800000.0
2009-03-10 23:52:00,49.757,49.758,49.746,49.755,12200000.0
2009-03-10 23:53:00,49.76,49.76,49.754,49.755,9600000.0
2009-03-10 23:54:00,49.746,49.749,49.723,49.746,14400000.0
2009-03-10 23:55:00,49.751,49.766,49.739,49.745,12600000.0
2009-03-10 23:56:00,49.747,49.747,49.649,49.649,11200000.0
2009-03-10 23:57:00,49.757,49.761,49.746,49.747,12800000.0
2009-03-10 23:58:00,49.785,49.785,49.744,49.75,11200000.0
2009-03-10 23:59:00,49.757,49.763,49.753,49.758,11200000.0
2009-03-11 00:00:00,49.747,49.747,49.72,49.72,18000000.0
2009-03-11 00:01:00,49.69,49.69,49.68,49.68,12800000.0
2009-03-11 00:02:00,49.668,49.668,49.621,49.653,11200000.0
2009-03-11 00:03:00,49.669,49.691,49.669,49.691,12200000.0
2009-03-11 00:04:00,49.677,49.696,49.677,49.692,9600000.0
2009-03-11 00:05:00,49.692,49.695,49.679,49.695,11200000.0
2009-03-11 00:06:00,49.688,49.7,49.688,49.7,11200000.0
2009-03-11 00:07:00,49.7,49.715,49.7,49.715,12800000.0
2009-03-11 00:08:00,49.708,49.724,49.708,49.713,12800000.0
2009-03-11 00:09:00,49.714,49.719,49.71,49.715,12800000.0
2009-03-11 00:10:00,49.7,49.703,49.693,49.703,12800000.0
2009-03-11 00:11:00,49.697,49.702,49.687,49.702,16000000.0
2009-03-11 00:12:00,49.718,49.724,49.713,49.722,12800000.0
2009-03-11 00:13:00,49.711,49.713,49.704,49.71,12800000.0
2009-03-11 00:14:00,49.745,49.748,49.733,49.733,14400000.0
2009-03-11 00:15:00,49.733,49.739,49.733,49.733,28800000.0
2009-03-11 00:16:00,49.733,49.737,49.73,49.735,14400000.0
2009-03-11 00:17:00,49.73,49.746,49.726,49.732,17600000.0
2009-03-11 00:18:00,49.732,49.732,49.727,49.729,12800000.0
2009-03-11 00:19:00,49.729,49.729,49.725,49.726,12800000.0
2009-03-11 00:20:00,49.731,49.745,49.731,49.743,17600000.0
2009-03-11 00:21:00,49.756,49.756,49.744,49.749,12800000.0
2009-03-11 00:22:00,49.724,49.749,49.718,49.718,18000000.0
2009-03-11 00:23:00,49.727,49.736,49.727,49.735,8000000.0
2009-03-11 00:24:00,49.759,49.767,49.746,49.767,14400000.0
2009-03-11 00:25:00,49.755,49.784,49.743,49.755,16000000.0
2009-03-11 00:26:00,49.764,49.778,49.764,49.769,12800000.0
2009-03-11 00:27:00,49.775,49.793,49.774,49.793,8400000.0
2009-03-11 00:28:00,49.782,49.792,49.782,49.788,32000000.0
2009-03-11 00:29:00,49.777,49.777,49.754,49.754,12800000.0
2009-03-11 00:30:00,49.764,49.783,49.762,49.783,11200000.0
2009-03-11 00:31:00,49.787,49.801,49.787,49.801,11200000.0
2009-03-11 00:32:00,49.787,49.809,49.787,49.804,13200000.0
2009-03-11 00:33:00,49.821,49.859,49.821,49.858,12800000.0
2009-03-11 00:34:00,49.865,49.865,49.851,49.852,19200000.0
2009-03-11 00:35:00,49.851,49.86,49.84,49.845,28800000.0
2009-03-11 00:36:00,49.848,49.853,49.824,49.853,17600000.0
2009-03-11 00:37:00,49.858,49.858,49.835,49.837,12800000.0
2009-03-11 00:38:00,49.847,49.853,49.843,49.846,17600000.0
2009-03-11 00:39:00,49.847,49.847,49.836,49.84,12800000.0
2009-03-11 00:40:00,49.836,49.847,49.836,49.841,16000000.0
2009-03-11 00:41:00,49.826,49.833,49.802,49.802,13200000.0
2009-03-11 00:42:00,49.825,49.846,49.825,49.846,12800000.0
2009-03-11 00:43:00,49.833,49.848,49.833,49.838,11200000.0
2009-03-11 00:44:00,49.843,49.852,49.831,49.85,14400000.0
2009-03-11 00:45:00,49.846,49.871,49.843,49.871,11200000.0
2009-03-11 00:46:00,49.884,49.884,49.837,49.856,14400000.0
2009-03-11 00:47:00,49.855,49.855,49.8,49.832,12800000.0
2009-03-11 00:48:00,49.857,49.862,49.853,49.853,12800000.0
2009-03-11 00:49:00,49.845,49.856,49.843,49.856,15400000.0
2009-03-11 00:50:00,49.847,49.851,49.841,49.841,11200000.0
2009-03-11 00:51:00,49.839,49.848,49.83,49.848,17600000.0
2009-03-11 00:52:00,49.84,49.849,49.836,49.836,11200000.0
2009-03-11 00:53:00,49.84,49.854,49.838,49.838,8000000.0
2009-03-11 00:54:00,49.839,49.846,49.839,49.845,8000000.0
2009-03-11 00:55:00,49.841,49.845,49.826,49.826,28200000.0
2009-03-11 00:56:00,49.846,49.846,49.832,49.845,12800000.0
2009-03-11 00:57:00,49.847,49.856,49.843,49.856,12800000.0
2009-03-11 00:58:00,49.845,49.853,49.842,49.853,12200000.0
2009-03-11 00:59:00,49.842,49.855,49.842,49.855,11200000.0
2009-03-11 01:00:00,49.859,49.871,49.855,49.871,16000000.0
2009-03-11 01:01:00,49.864,49.864,49.847,49.861,9600000.0
2009-03-11 01:02:00,49.867,49.873,49.867,49.869,11200000.0
2009-03-11 01:03:00,49.861,49.87,49.859,49.866,22400000.0
2009-03-11 01:04:00,49.867,49.867,49.847,49.847,12200000.0
2009-03-11 01:05:00,49.844,49.855,49.844,49.848,12800000.0
2009-03-11 01:06:00,49.846,49.846,49.763,49.83,12800000.0
2009-03-11 01:07:00,49.833,49.833,49.817,49.819,11200000.0
2009-03-11 01:08:00,49.81,49.81,49.785,49.796,16000000.0
2009-03-11 01:09:00,49.801,49.801,49.784,49.786,16000000.0
2009-03-11 01:10:00,49.759,49.766,49.756,49.756,9600000.0
2009-03-11 01:11:00,49.755,49.763,49.749,49.763,11200000.0
2009-03-11 01:12:00,49.762,49.762,49.759,49.759,8000000.0
2009-03-11 01:13:00,49.775,49.775,49.72,49.74,17600000.0
2009-03-11 01:14:00,49.717,49.717,49.691,49.691,9600000.0
2009-03-11 01:15:00,49.71,49.73,49.71,49.73,17600000.0
2009-03-11 01:16:00,49.729,49.729,49.712,49.712,25600000.0
2009-03-11 01:17:00,49.693,49.71,49.693,49.708,12800000.0
2009-03-11 01:18:00,49.696,49.696,49.674,49.685,12800000.0
2009-03-11 01:19:00,49.699,49.713,49.699,49.712,11200000.0
2009-03-11 01:20:00,49.728,49.777,49.728,49.777,19200000.0
2009-03-11 01:21:00,49.783,49.789,49.78,49.786,11200000.0
2009-03-11 01:22:00,49.789,49.795,49.783,49.79,12800000.0
2009-03-11 01:23:00,49.794,49.811,49.786,49.811,16000000.0
2009-03-11 01:24:00,49.815,49.837,49.815,49.837,12800000.0
2009-03-11 01:25:00,49.838,49.839,49.826,49.836,10600000.0
2009-03-11 01:26:00,49.83,49.83,49.824,49.824,11200000.0
2009-03-11 01:27:00,49.832,49.844,49.826,49.826,16000000.0
2009-03-11 01:28:00,49.826,49.842,49.826,49.84,14400000.0
2009-03-11 01:29:00,49.832,49.855,49.832,49.849,16000000.0
2009-03-11 01:30:00,49.834,49.85,49.834,49.85,11200000.0
2009-03-11 01:31:00,49.852,49.869,49.852,49.869,16000000.0
2009-03-11 01:32:00,49.879,49.909,49.879,49.898,12800000.0
2009-03-11 01:33:00,49.887,49.891,49.879,49.89,11200000.0
2009-03-11 01:34:00,49.888,49.892,49.854,49.872,24000000.0
2009-03-11 01:35:00,49.873,49.886,49.858,49.858,12800000.0
2009-03-11 01:36:00,49.877,49.9,49.876,49.895,11200000.0
2009-03-11 01:37:00,49.888,49.9,49.886,49.89,16000000.0
2009-03-11 01:38:00,49.903,49.903,49.878,49.88,17000000.0
2009-03-11 01:39:00,49.886,49.886,49.879,49.883,14400000.0
2009-03-11 01:40:00,49.889,49.903,49.886,49.886,9600000.0
2009-03-11 01:41:00,49.901,49.905,49.891,49.905,12800000.0
2009-03-11 01:42:00,49.906,49.921,49.902,49.902,11200000.0
2009-03-11 01:43:00,49.909,49.926,49.909,49.926,8000000.0
2009-03-11 01:44:00,49.916,49.926,49.904,49.926,11200000.0
2009-03-11 01:45:00,49.933,49.933,49.925,49.925,12800000.0
2009-03-11 01:46:00,49.889,49.915,49.889,49.914,16000000.0
2009-03-11 01:47:00,49.887,49.889,49.86,49.86,11200000.0
2009-03-11 01:48:00,49.871,49.896,49.866,49.896,12800000.0
2009-03-11 01:49:00,49.883,49.904,49.883,49.9,12800000.0
2009-03-11 01:50:00,49.896,49.896,49.867,49.867,14400000.0
2009-03-11 01:51:00,49.882,49.889,49.882,49.886,17000000.0
2009-03-11 01:52:00,49.876,49.876,49.872,49.876,20800000.0
2009-03-11 01:53:00,49.871,49.885,49.871,49.88,18000000.0
2009-03-11 01:54:00,49.881,49.916,49.881,49.916,12800000.0
2009-03-11 01:55:00,49.917,49.917,49.89,49.905,11200000.0
2009-03-11 01:56:00,49.916,49.916,49.911,49.911,12800000.0
2009-03-11 01:57:00,49.898,49.898,49.871,49.882,19200000.0
2009-03-11 01:58:00,49.888,49.892,49.885,49.892,11200000.0
2009-03-11 01:59:00,49.881,49.881,49.871,49.879,11200000.0
2009-03-11 02:00:00,49.885,49.9,49.885,49.893,11200000.0
2009-03-11 02:01:00,49.913,49.913,49.892,49.904,17600000.0
2009-03-11 02:02:00,49.879,49.897,49.879,49.897,11200000.0
2009-03-11 02:03:00,49.896,49.897,49.88,49.882,16000000.0
2009-03-11 02:04:00,49.876,49.877,49.854,49.854,11200000.0
2009-03-11 02:05:00,49.847,49.847,49.827,49.829,12800000.0
2009-03-11 02:06:00,49.836,49.846,49.834,49.846,14400000.0
2009-03-11 02:07:00,49.848,49.874,49.848,49.867,12800000.0
2009-03-11 02:08:00,49.875,49.881,49.863,49.871,17600000.0
2009-03-11 02:09:00,49.869,49.887,49.869,49.887,16000000.0
2009-03-11 02:10:00,49.882,49.894,49.882,49.888,16000000.0
2009-03-11 02:11:00,49.894,49.902,49.886,49.899,12800000.0
2009-03-11 02:12:00,49.88,49.894,49.871,49.894,17600000.0
2009-03-11 02:13:00,49.892,49.901,49.892,49.898,11200000.0
2009-03-11 02:14:00,49.899,49.903,49.899,49.901,11000000.0
2009-03-11 02:15:00,49.89,49.895,49.881,49.884,11200000.0
2009-03-11 02:16:00,49.888,49.92,49.888,49.92,11200000.0
2009-03-11 02:17:00,49.928,49.928,49.923,49.927,9600000.0
2009-03-11 02:18:00,49.921,49.938,49.921,49.938,12800000.0
2009-03-11 02:19:00,49.935,49.938,49.924,49.931,12800000.0
2009-03-11 02:20:00,49.901,49.905,49.804,49.905,12800000.0
2009-03-11 02:21:00,49.924,49.924,49.917,49.917,8000000.0
2009-03-11 02:22:00,49.914,49.925,49.905,49.905,14400000.0
2009-03-11 02:23:00,49.874,49.874,49.854,49.873,12800000.0
2009-03-11 02:24:00,49.891,49.895,49.885,49.891,11200000.0
2009-03-11 02:25:00,49.889,49.889,49.858,49.858,17600000.0
2009-03-11 02:26:00,49.866,49.878,49.862,49.87,12800000.0
2009-03-11 02:27:00,49.859,49.859,49.836,49.847,11200000.0
2009-03-11 02:28:00,49.851,49.854,49.844,49.852,12800000.0
2009-03-11 02:29:00,49.847,49.865,49.847,49.865,11200000.0
2009-03-11 02:30:00,49.871,49.882,49.871,49.878,12800000.0
2009-03-11 02:31:00,49.874,49.877,49.871,49.871,13200000.0
2009-03-11 02:32:00,49.851,49.852,49.844,49.844,11200000.0
2009-03-11 02:33:00,49.842,49.862,49.839,49.862,10600000.0
2009-03-11 02:34:00,49.852,49.877,49.852,49.877,9600000.0
2009-03-11 02:35:00,49.87,49.87,49.86,49.869,12800000.0
2009-03-11 02:36:00,49.851,49.856,49.841,49.841,12800000.0
2009-03-11 02:37:00,49.837,49.837,49.825,49.829,12800000.0
2009-03-11 02:38:00,49.833,49.833,49.805,49.805,17600000.0
2009-03-11 02:39:00,49.808,49.809,49.801,49.801,16000000.0
2009-03-11 02:40:00,49.789,49.799,49.784,49.799,16000000.0
2009-03-11 02:41:00,49.795,49.795,49.787,49.795,11200000.0
2009-03-11 02:42:00,49.798,49.798,49.78,49.785,11200000.0
2009-03-11 02:43:00,49.778,49.782,49.774,49.774,11200000.0
2009-03-11 02:44:00,49.781,49.789,49.779,49.788,11200000.0
2009-03-11 02:45:00,49.8,49.809,49.8,49.809,11200000.0
2009-03-11 02:46:00,49.801,49.801,49.782,49.789,11200000.0
2009-03-11 02:47:00,49.791,49.797,49.787,49.794,12800000.0
2009-03-11 02:48:00,49.769,49.785,49.69,49.69,11200000.0
2009-03-11 02:49:00,49.786,49.786,49.77,49.77,17600000.0
2009-03-11 02:50:00,49.745,49.75,49.731,49.741,12800000.0
2009-03-11 02:51:00,49.737,49.739,49.723,49.734,11200000.0
2009-03-11 02:52:00,49.737,49.75,49.736,49.75,11200000.0
2009-03-11 02:53:00,49.757,49.757,49.737,49.737,11200000.0
2009-03-11 02:54:00,49.748,49.765,49.748,49.751,12800000.0
2009-03-11 02:55:00,49.765,49.769,49.761,49.761,11200000.0
2009-03-11 02:56:00,49.751,49.768,49.751,49.758,11200000.0
2009-03-11 02:57:00,49.763,49.764,49.746,49.758,11200000.0
2009-03-11 02:58:00,49.755,49.758,49.693,49.693,11200000.0
2009-03-11 02:59:00,49.764,49.765,49.749,49.749,11200000.0
2009-03-11 03:00:00,49.741,49.742,49.73,49.732,12800000.0
2009-03-11 03:01:00,49.731,49.731,49.715,49.719,11200000.0
2009-03-11 03:02:00,49.712,49.727,49.712,49.723,17600000.0
2009-03-11 03:03:00,49.716,49.716,49.704,49.704,14400000.0
2009-03-11 03:04:00,49.703,49.714,49.703,49.712,11200000.0
2009-03-11 03:05:00,49.711,49.711,49.677,49.677,16000000.0
2009-03-11 03:06:00,49.653,49.671,49.653,49.662,16000000.0
2009-03-11 03:07:00,49.668,49.668,49.648,49.651,12800000.0
2009-03-11 03:08:00,49.651,49.651,49.64,49.648,11200000.0
2009-03-11 03:09:00,49.641,49.641,49.634,49.634,11200000.0
2009-03-11 03:10:00,49.65,49.65,49.629,49.645,15400000.0
2009-03-11 03:11:00,49.648,49.648,49.636,49.636,8000000.0
2009-03-11 03:12:00,49.642,49.647,49.638,49.641,11200000.0
2009-03-11 03:13:00,49.633,49.651,49.633,49.651,16000000.0
2009-03-11 03:14:00,49.651,49.651,49.63,49.643,16000000.0
2009-03-11 03:15:00,49.646,49.648,49.642,49.646,9600000.0
2009-03-11 03:16:00,49.644,49.644,49.627,49.627,12800000.0
2009-03-11 03:17:00,49.627,49.631,49.606,49.619,11200000.0
2009-03-11 03:18:00,49.587,49.589,49.577,49.577,11200000.0
2009-03-11 03:19:00,49.59,49.59,49.581,49.588,12800000.0
2009-03-11 03:20:00,49.602,49.604,49.596,49.6,11200000.0
2009-03-11 03:21:00,49.599,49.599,49.556,49.556,14400000.0
2009-03-11 03:22:00,49.547,49.547,49.525,49.525,14400000.0
2009-03-11 03:23:00,49.526,49.538,49.526,49.535,12800000.0
2009-03-11 03:24:00,49.524,49.53,49.523,49.526,11200000.0
2009-03-11 03:25:00,49.521,49.528,49.521,49.522,17600000.0
2009-03-11 03:26:00,49.529,49.529,49.497,49.512,11200000.0
2009-03-11 03:27:00,49.517,49.544,49.517,49.544,14400000.0
2009-03-11 03:28:00,49.559,49.566,49.559,49.564,12800000.0
2009-03-11 03:29:00,49.545,49.551,49.538,49.541,12800000.0
2009-03-11 03:30:00,49.557,49.583,49.557,49.582,14400000.0
2009-03-11 03:31:00,49.593,49.598,49.582,49.582,12800000.0
2009-03-11 03:32:00,49.577,49.577,49.569,49.57,12800000.0
2009-03-11 03:33:00,49.567,49.58,49.567,49.58,11200000.0
2009-03-11 03:34:00,49.587,49.595,49.582,49.593,11200000.0
2009-03-11 03:35:00,49.589,49.589,49.572,49.573,17600000.0
2009-03-11 03:36:00,49.569,49.577,49.565,49.565,12800000.0
2009-03-11 03:37:00,49.577,49.577,49.564,49.564,17600000.0
2009-03-11 03:38:00,49.56,49.569,49.55,49.567,11200000.0
2009-03-11 03:39:00,49.562,49.573,49.502,49.558,14400000.0
2009-03-11 03:40:00,49.569,49.577,49.569,49.577,11200000.0
2009-03-11 03:41:00,49.582,49.582,49.559,49.559,11200000.0
2009-03-11 03:42:00,49.561,49.561,49.55,49.551,12800000.0
2009-03-11 03:43:00,49.551,49.551,49.542,49.548,11200000.0
2009-03-11 03:44:00,49.539,49.539,49.525,49.529,11200000.0
2009-03-11 03:45:00,49.532,49.542,49.532,49.542,11200000.0
2009-03-11 03:46:00,49.556,49.569,49.55,49.568,12800000.0
2009-03-11 03:47:00,49.579,49.587,49.579,49.584,11200000.0
2009-03-11 03:48:00,49.586,49.59,49.584,49.59,10600000.0
2009-03-11 03:49:00,49.594,49.606,49.587,49.606,12800000.0
2009-03-11 03:50:00,49.605,49.605,49.585,49.604,12800000.0
2009-03-11 03:51:00,49.607,49.614,49.607,49.613,12800000.0
2009-03-11 03:52:00,49.613,49.619,49.607,49.614,16000000.0
2009-03-11 03:53:00,49.617,49.619,49.608,49.619,11200000.0
2009-03-11 03:54:00,49.593,49.617,49.593,49.61,12200000.0
2009-03-11 03:55:00,49.618,49.624,49.607,49.618,14400000.0
2009-03-11 03:56:00,49.617,49.617,49.609,49.616,11200000.0
2009-03-11 03:57:00,49.615,49.615,49.605,49.605,12800000.0
2009-03-11 03:58:00,49.612,49.62,49.612,49.615,11200000.0
2009-03-11 03:59:00,49.617,49.62,49.605,49.611,12800000.0
2009-03-11 04:00:00,49.598,49.601,49.577,49.577,14400000.0
2009-03-11 04:01:00,49.562,49.57,49.551,49.565,11200000.0
2009-03-11 04:02:00,49.576,49.576,49.547,49.557,13200000.0
2009-03-11 04:03:00,49.548,49.556,49.548,49.551,12800000.0
2009-03-11 04:04:00,49.551,49.558,49.548,49.556,12800000.0
2009-03-11 04:05:00,49.553,49.556,49.552,49.553,11600000.0
2009-03-11 04:06:00,49.56,49.568,49.56,49.567,14400000.0
2009-03-11 04:07:00,49.58,49.587,49.572,49.575,14400000.0
2009-03-11 04:08:00,49.584,49.591,49.58,49.591,12800000.0
2009-03-11 04:09:00,49.583,49.593,49.583,49.586,11200000.0
2009-03-11 04:10:00,49.6,49.6,49.577,49.588,18000000.0
2009-03-11 04:11:00,49.59,49.597,49.59,49.591,12800000.0
2009-03-11 04:12:00,49.585,49.585,49.577,49.577,12800000.0
2009-03-11 04:13:00,49.576,49.58,49.569,49.58,11200000.0
2009-03-11 04:14:00,49.576,49.576,49.544,49.544,16000000.0
2009-03-11 04:15:00,49.557,49.579,49.554,49.579,12800000.0
2009-03-11 04:16:00,49.577,49.577,49.56,49.569,11200000.0
2009-03-11 04:17:00,49.578,49.578,49.567,49.571,14400000.0
2009-03-11 04:18:00,49.554,49.555,49.543,49.547,14400000.0
2009-03-11 04:19:00,49.542,49.542,49.506,49.51,12800000.0
2009-03-11 04:20:00,49.532,49.534,49.517,49.517,12800000.0
2009-03-11 04:21:00,49.514,49.514,49.502,49.502,11200000.0
2009-03-11 04:22:00,49.501,49.509,49.487,49.494,16000000.0
2009-03-11 04:23:00,49.5,49.507,49.495,49.495,12800000.0
2009-03-11 04:24:00,49.498,49.498,49.484,49.488,12800000.0
2009-03-11 04:25:00,49.49,49.499,49.485,49.499,14400000.0
2009-03-11 04:26:00,49.491,49.503,49.491,49.5,12800000.0
2009-03-11 04:27:00,49.509,49.509,49.468,49.468,17600000.0
2009-03-11 04:28:00,49.477,49.477,49.471,49.471,11600000.0
2009-03-11 04:29:00,49.478,49.487,49.478,49.487,12800000.0
2009-03-11 04:30:00,49.482,49.5,49.482,49.495,11200000.0
2009-03-11 04:31:00,49.515,49.517,49.504,49.504,12800000.0
2009-03-11 04:32:00,49.492,49.492,49.472,49.482,16000000.0
2009-03-11 04:33:00,49.461,49.471,49.453,49.453,16000000.0
2009-03-11 04:34:00,49.464,49.503,49.395,49.465,11200000.0
2009-03-11 04:35:00,49.473,49.485,49.471,49.485,12800000.0
2009-03-11 04:36:00,49.482,49.501,49.482,49.492,11200000.0
2009-03-11 04:37:00,49.487,49.487,49.478,49.478,12800000.0
2009-03-11 04:38:00,49.462,49.475,49.462,49.467,12800000.0
2009-03-11 04:39:00,49.461,49.477,49.458,49.472,12800000.0
2009-03-11 04:40:00,49.465,49.472,49.453,49.453,12800000.0
2009-03-11 04:41:00,49.452,49.452,49.445,49.452,12800000.0
2009-03-11 04:42:00,49.455,49.461,49.449,49.456,17600000.0
2009-03-11 04:43:00,49.455,49.455,49.421,49.432,12800000.0
2009-03-11 04:44:00,49.437,49.437,49.431,49.433,12800000.0
2009-03-11 04:45:00,49.441,49.441,49.431,49.44,17600000.0
2009-03-11 04:46:00,49.438,49.443,49.437,49.437,8000000.0
2009-03-11 04:47:00,49.436,49.436,49.428,49.43,16000000.0
2009-03-11 04:48:00,49.418,49.437,49.411,49.411,17600000.0
2009-03-11 04:49:00,49.433,49.438,49.427,49.427,8000000.0
2009-03-11 04:50:00,49.425,49.427,49.423,49.424,11200000.0
2009-03-11 04:51:00,49.422,49.448,49.422,49.448,11200000.0
2009-03-11 04:52:00,49.448,49.466,49.448,49.466,12800000.0
2009-03-11 04:53:00,49.461,49.474,49.459,49.459,18000000.0
2009-03-11 04:54:00,49.452,49.458,49.435,49.457,11200000.0
2009-03-11 04:55:00,49.462,49.462,49.455,49.462,11200000.0
2009-03-11 04:56:00,49.46,49.461,49.449,49.455,16400000.0
2009-03-11 04:57:00,49.456,49.463,49.456,49.463,12800000.0
2009-03-11 04:58:00,49.425,49.445,49.425,49.438,11200000.0
2009-03-11 04:59:00,49.465,49.465,49.459,49.459,12800000.0
2009-03-11 05:00:00,49.461,49.461,49.439,49.449,11200000.0
2009-03-11 05:01:00,49.445,49.455,49.437,49.437,14400000.0
2009-03-11 05:02:00,49.431,49.434,49.418,49.418,11200000.0
2009-03-11 05:03:00,49.425,49.426,49.401,49.401,12200000.0
2009-03-11 05:04:00,49.394,49.419,49.394,49.419,12800000.0
2009-03-11 05:05:00,49.435,49.444,49.434,49.441,11200000.0
2009-03-11 05:06:00,49.455,49.46,49.45,49.456,10600000.0
2009-03-11 05:07:00,49.456,49.456,49.434,49.451,14400000.0
2009-03-11 05:08:00,49.459,49.473,49.459,49.472,12800000.0
2009-03-11 05:09:00,49.496,49.511,49.496,49.511,9600000.0
2009-03-11 05:10:00,49.509,49.511,49.478,49.478,11200000.0
2009-03-11 05:11:00,49.473,49.485,49.473,49.478,12800000.0
2009-03-11 05:12:00,49.468,49.475,49.466,49.471,12800000.0
2009-03-11 05:13:00,49.487,49.487,49.477,49.478,12800000.0
2009-03-11 05:14:00,49.48,49.488,49.476,49.479,12800000.0
2009-03-11 05:15:00,49.465,49.485,49.453,49.465,16000000.0
2009-03-11 05:16:00,49.458,49.467,49.457,49.457,11200000.0
2009-03-11 05:17:00,49.454,49.484,49.454,49.484,11200000.0
2009-03-11 05:18:00,49.495,49.499,49.486,49.499,13200000.0
2009-03-11 05:19:00,49.476,49.486,49.475,49.475,16000000.0
2009-03-11 05:20:00,49.479,49.482,49.477,49.478,11200000.0
2009-03-11 05:21:00,49.451,49.457,49.441,49.443,17600000.0
2009-03-11 05:22:00,49.466,49.466,49.453,49.457,16000000.0
2009-03-11 05:23:00,49.46,49.466,49.458,49.458,12800000.0
2009-03-11 05:24:00,49.422,49.422,49.422,49.422,1600000.0
2009-03-11 05:25:00,49.463,49.481,49.463,49.481,12800000.0
2009-03-11 05:26:00,49.479,49.498,49.472,49.498,12800000.0
2009-03-11 05:27:00,49.499,49.502,49.489,49.489,12800000.0
2009-03-11 05:28:00,49.465,49.479,49.465,49.469,11200000.0
2009-03-11 05:29:00,49.481,49.497,49.48,49.497,12800000.0
2009-03-11 05:30:00,49.478,49.508,49.478,49.499,14400000.0
2009-03-11 05:31:00,49.505,49.517,49.503,49.517,17600000.0
2009-03-11 05:32:00,49.512,49.512,49.443,49.443,9600000.0
2009-03-11 05:33:00,49.412,49.412,49.395,49.397,11200000.0
2009-03-11 05:34:00,49.383,49.383,49.315,49.315,17600000.0
2009-03-11 05:35:00,49.321,49.384,49.321,49.384,12800000.0
2009-03-11 05:36:00,49.377,49.379,49.336,49.336,12800000.0
2009-03-11 05:37:00,49.308,49.314,49.302,49.313,11200000.0
2009-03-11 05:38:00,49.325,49.34,49.325,49.334,12800000.0
2009-03-11 05:39:00,49.311,49.339,49.311,49.339,11200000.0
2009-03-11 05:40:00,49.322,49.322,49.304,49.304,14400000.0
2009-03-11 05:41:00,49.304,49.304,49.29,49.291,12800000.0
2009-03-11 05:42:00,49.28,49.291,49.271,49.287,11200000.0
2009-03-11 05:43:00,49.299,49.302,49.262,49.262,12800000.0
2009-03-11 05:44:00,49.247,49.276,49.247,49.273,12800000.0
2009-03-11 05:45:00,49.284,49.302,49.284,49.297,16000000.0
2009-03-11 05:46:00,49.301,49.301,49.283,49.29,16000000.0
2009-03-11 05:47:00,49.307,49.311,49.275,49.275,11200000.0
2009-03-11 05:48:00,49.263,49.305,49.263,49.305,14400000.0
2009-03-11 05:49:00,49.294,49.312,49.294,49.306,17600000.0
2009-03-11 05:50:00,49.302,49.319,49.294,49.294,11200000.0
2009-03-11 05:51:00,49.33,49.37,49.33,49.37,10600000.0
2009-03-11 05:52:00,49.376,49.38,49.366,49.373,12800000.0
2009-03-11 05:53:00,49.364,49.37,49.36,49.362,17600000.0
2009-03-11 05:54:00,49.331,49.331,49.272,49.272,12200000.0
2009-03-11 05:55:00,49.269,49.271,49.205,49.205,11200000.0
2009-03-11 05:56:00,49.26,49.26,49.206,49.21,11200000.0
2009-03-11 05:57:00,49.215,49.225,49.208,49.225,12800000.0
2009-03-11 05:58:00,49.222,49.222,49.206,49.215,12800000.0
2009-03-11 05:59:00,49.223,49.24,49.223,49.236,12800000.0
2009-03-11 06:00:00,49.23,49.255,49.23,49.244,14400000.0
2009-03-11 06:01:00,49.238,49.247,49.216,49.221,16000000.0
2009-03-11 06:02:00,49.21,49.211,49.194,49.194,12200000.0
2009-03-11 06:03:00,49.192,49.192,49.155,49.155,12800000.0
2009-03-11 06:04:00,49.135,49.144,49.068,49.068,11200000.0
2009-03-11 06:05:00,49.006,49.006,48.987,49.002,14400000.0
2009-03-11 06:06:00,49.024,49.051,49.024,49.047,17600000.0
2009-03-11 06:07:00,49.043,49.065,49.038,49.065,12800000.0
2009-03-11 06:08:00,49.062,49.075,48.978,49.07,12800000.0
2009-03-11 06:09:00,49.065,49.143,49.065,49.143,11200000.0
2009-03-11 06:10:00,49.142,49.142,49.11,49.11,14400000.0
2009-03-11 06:11:00,49.088,49.099,49.08,49.099,17600000.0
2009-03-11 06:12:00,49.089,49.101,49.089,49.098,12800000.0
2009-03-11 06:13:00,49.109,49.12,49.098,49.114,9600000.0
2009-03-11 06:14:00,49.079,49.1,49.079,49.1,14400000.0
2009-03-11 06:15:00,49.102,49.135,49.102,49.122,17600000.0
2009-03-11 06:16:00,49.129,49.133,49.123,49.128,17600000.0
2009-03-11 06:17:00,49.136,49.136,49.128,49.128,9600000.0
2009-03-11 06:18:00,49.138,49.158,49.138,49.15,14400000.0
2009-03-11 06:19:00,49.172,49.189,49.172,49.189,9600000.0
2009-03-11 06:20:00,49.18,49.202,49.174,49.202,13200000.0
2009-03-11 06:21:00,49.179,49.179,49.166,49.166,12800000.0
2009-03-11 06:22:00,49.171,49.18,49.168,49.179,12800000.0
2009-03-11 06:23:00,49.177,49.177,49.164,49.166,18000000.0
2009-03-11 06:24:00,49.164,49.164,49.146,49.156,11200000.0
2009-03-11 06:25:00,49.157,49.164,49.149,49.155,11200000.0
2009-03-11 06:26:00,49.175,49.191,49.175,49.178,11200000.0
2009-03-11 06:27:00,49.173,49.173,49.16,49.163,11200000.0
2009-03-11 06:28:00,49.147,49.17,49.147,49.167,11600000.0
2009-03-11 06:29:00,49.169,49.173,49.163,49.166,12800000.0
2009-03-11 06:30:00,49.176,49.176,49.156,49.156,12800000.0
2009-03-11 06:31:00,49.202,49.217,49.185,49.185,12800000.0
2009-03-11 06:32:00,49.177,49.183,49.175,49.18,11600000.0
2009-03-11 06:33:00,49.181,49.182,49.167,49.175,17600000.0
2009-03-11 06:34:00,49.182,49.223,49.182,49.223,11200000.0
2009-03-11 06:35:00,49.236,49.24,49.224,49.239,12800000.0
2009-03-11 06:36:00,49.251,49.252,49.23,49.23,8000000.0
2009-03-11 06:37:00,49.23,49.234,49.225,49.225,12800000.0
2009-03-11 06:38:00,49.23,49.243,49.23,49.242,9600000.0
2009-03-11 06:39:00,49.21,49.225,49.21,49.225,9600000.0
2009-03-11 06:40:00,49.22,49.229,49.22,49.222,12800000.0
2009-03-11 06:41:00,49.217,49.217,49.203,49.203,12800000.0
2009-03-11 06:42:00,49.207,49.211,49.205,49.211,12800000.0
2009-03-11 06:43:00,49.208,49.215,49.204,49.213,12800000.0
2009-03-11 06:44:00,49.207,49.216,49.199,49.21,17000000.0
2009-03-11 06:45:00,49.215,49.227,49.215,49.227,17600000.0
2009-03-11 06:46:00,49.225,49.225,49.203,49.203,11200000.0
2009-03-11 06:47:00,49.209,49.214,49.207,49.208,12800000.0
2009-03-11 06:48:00,49.2,49.207,49.189,49.207,12800000.0
2009-03-11 06:49:00,49.228,49.242,49.215,49.242,12800000.0
2009-03-11 06:50:00,49.243,49.243,49.222,49.222,12800000.0
2009-03-11 06:51:00,49.219,49.221,49.211,49.212,12800000.0
2009-03-11 06:52:00,49.222,49.231,49.205,49.205,12800000.0
2009-03-11 06:53:00,49.195,49.198,49.188,49.193,17600000.0
2009-03-11 06:54:00,49.19,49.19,49.177,49.178,14400000.0
2009-03-11 06:55:00,49.179,49.18,49.17,49.178,11200000.0
2009-03-11 06:56:00,49.169,49.18,49.168,49.168,12800000.0
2009-03-11 06:57:00,49.129,49.133,49.112,49.126,11200000.0
2009-03-11 06:58:00,49.138,49.161,49.134,49.161,17600000.0
2009-03-11 06:59:00,49.164,49.164,49.141,49.154,13200000.0
2009-03-11 07:00:00,49.129,49.129,49.036,49.119,14400000.0
2009-03-11 07:01:00,49.136,49.166,49.136,49.166,17600000.0
2009-03-11 07:02:00,49.168,49.168,49.147,49.147,11200000.0
2009-03-11 07:03:00,49.161,49.176,49.161,49.165,12800000.0
2009-03-11 07:04:00,49.17,49.179,49.17,49.178,12800000.0
2009-03-11 07:05:00,49.186,49.209,49.186,49.209,11200000.0
2009-03-11 07:06:00,49.206,49.225,49.206,49.224,12800000.0
2009-03-11 07:07:00,49.255,49.26,49.252,49.252,11200000.0
2009-03-11 07:08:00,49.261,49.27,49.261,49.265,11200000.0
2009-03-11 07:09:00,49.232,49.234,49.224,49.227,12800000.0
2009-03-11 07:10:00,49.23,49.261,49.229,49.261,11200000.0
2009-03-11 07:11:00,49.285,49.296,49.269,49.296,12800000.0
2009-03-11 07:12:00,49.298,49.316,49.298,49.316,11200000.0
2009-03-11 07:13:00,49.307,49.325,49.307,49.324,12800000.0
2009-03-11 07:14:00,49.32,49.32,49.301,49.31,8000000.0
2009-03-11 07:15:00,49.309,49.313,49.304,49.304,11200000.0
2009-03-11 07:16:00,49.31,49.315,49.305,49.313,17600000.0
2009-03-11 07:17:00,49.304,49.309,49.295,49.295,12800000.0
2009-03-11 07:18:00,49.306,49.313,49.306,49.313,9600000.0
2009-03-11 07:19:00,49.319,49.324,49.313,49.316,12800000.0
2009-03-11 07:20:00,49.318,49.324,49.306,49.324,16000000.0
2009-03-11 07:21:00,49.318,49.328,49.315,49.325,12800000.0
2009-03-11 07:22:00,49.318,49.323,49.304,49.304,17600000.0
2009-03-11 07:23:00,49.309,49.309,49.29,49.29,11200000.0
2009-03-11 07:24:00,49.257,49.29,49.257,49.272,16400000.0
2009-03-11 07:25:00,49.286,49.295,49.277,49.285,16000000.0
2009-03-11 07:26:00,49.277,49.292,49.276,49.291,16400000.0
2009-03-11 07:27:00,49.276,49.277,49.264,49.277,14400000.0
2009-03-11 07:28:00,49.277,49.285,49.274,49.274,14400000.0
2009-03-11 07:29:00,49.273,49.277,49.262,49.272,14400000.0
2009-03-11 07:30:00,49.237,49.275,49.237,49.272,12800000.0
2009-03-11 07:31:00,49.268,49.27,49.261,49.267,17000000.0
2009-03-11 07:32:00,49.268,49.268,49.25,49.254,12800000.0
2009-03-11 07:33:00,49.268,49.268,49.257,49.259,9600000.0
2009-03-11 07:34:00,49.23,49.258,49.23,49.245,12800000.0
2009-03-11 07:35:00,49.262,49.273,49.26,49.273,16000000.0
2009-03-11 07:36:00,49.27,49.294,49.264,49.294,16000000.0
2009-03-11 07:37:00,49.299,49.307,49.295,49.306,11200000.0
2009-03-11 07:38:00,49.332,49.335,49.325,49.328,11200000.0
2009-03-11 07:39:00,49.335,49.358,49.334,49.358,11200000.0
2009-03-11 07:40:00,49.355,49.368,49.355,49.368,11200000.0
2009-03-11 07:41:00,49.386,49.403,49.386,49.395,12800000.0
2009-03-11 07:42:00,49.398,49.398,49.392,49.392,12800000.0
2009-03-11 07:43:00,49.379,49.387,49.378,49.383,12800000.0
2009-03-11 07:44:00,49.387,49.394,49.384,49.394,11200000.0
2009-03-11 07:45:00,49.395,49.397,49.39,49.397,8000000.0
2009-03-11 07:46:00,49.396,49.397,49.367,49.367,11200000.0
2009-03-11 07:47:00,49.347,49.35,49.34,49.346,14400000.0
2009-03-11 07:48:00,49.338,49.341,49.326,49.341,8000000.0
2009-03-11 07:49:00,49.351,49.351,49.319,49.319,17600000.0
2009-03-11 07:50:00,49.344,49.344,49.329,49.338,16000000.0
2009-03-11 07:51:00,49.343,49.343,49.331,49.335,12800000.0
2009-03-11 07:52:00,49.334,49.344,49.331,49.344,16000000.0
2009-03-11 07:53:00,49.348,49.357,49.348,49.35,12200000.0
2009-03-11 07:54:00,49.32,49.32,49.299,49.305,12800000.0
2009-03-11 07:55:00,49.303,49.303,49.28,49.287,12800000.0
2009-03-11 07:56:00,49.289,49.289,49.278,49.279,16000000.0
2009-03-11 07:57:00,49.267,49.282,49.267,49.282,9600000.0
2009-03-11 07:58:00,49.295,49.314,49.295,49.312,11200000.0
2009-03-11 07:59:00,49.318,49.324,49.306,49.306,12800000.0
2009-03-11 08:00:00,49.287,49.287,49.26,49.26,14800000.0
2009-03-11 08:01:00,49.253,49.253,49.229,49.229,8000000.0
2009-03-11 08:02:00,49.244,49.257,49.24,49.255,12800000.0
2009-03-11 08:03:00,49.273,49.274,49.265,49.268,11200000.0
2009-03-11 08:04:00,49.277,49.278,49.261,49.269,11200000.0
2009-03-11 08:05:00,49.27,49.271,49.253,49.271,14400000.0
2009-03-11 08:06:00,49.258,49.258,49.226,49.227,18000000.0
2009-03-11 08:07:00,49.219,49.22,49.186,49.188,11200000.0
2009-03-11 08:08:00,49.182,49.182,49.168,49.177,12800000.0
2009-03-11 08:09:00,49.176,49.21,49.176,49.21,12800000.0
2009-03-11 08:10:00,49.195,49.214,49.195,49.214,12800000.0
2009-03-11 08:11:00,49.224,49.224,49.204,49.205,11200000.0
2009-03-11 08:12:00,49.197,49.212,49.185,49.185,15400000.0
2009-03-11 08:13:00,49.167,49.17,49.163,49.163,11200000.0
2009-03-11 08:14:00,49.126,49.126,49.099,49.106,11200000.0
2009-03-11 08:15:00,49.104,49.104,49.081,49.099,16000000.0
2009-03-11 08:16:00,49.104,49.11,49.089,49.104,11200000.0
2009-03-11 08:17:00,49.109,49.116,49.106,49.116,12800000.0
2009-03-11 08:18:00,49.118,49.119,49.113,49.115,12800000.0
2009-03-11 08:19:00,49.118,49.14,49.118,49.137,14400000.0
2009-03-11 08:20:00,49.143,49.149,49.143,49.148,11200000.0
2009-03-11 08:21:00,49.161,49.161,49.146,49.157,9600000.0
2009-03-11 08:22:00,49.167,49.17,49.158,49.158,11200000.0
2009-03-11 08:23:00,49.163,49.176,49.162,49.176,11200000.0
2009-03-11 08:24:00,49.171,49.177,49.166,49.166,17600000.0
2009-03-11 08:25:00,49.166,49.183,49.166,49.183,12200000.0
2009-03-11 08:26:00,49.184,49.184,49.172,49.172,12800000.0
2009-03-11 08:27:00,49.173,49.185,49.169,49.174,12800000.0
2009-03-11 08:28:00,49.197,49.226,49.197,49.21,17600000.0
2009-03-11 08:29:00,49.21,49.231,49.21,49.231,14400000.0
2009-03-11 08:30:00,49.24,49.247,49.221,49.221,11200000.0
2009-03-11 08:31:00,49.213,49.223,49.213,49.216,12800000.0
2009-03-11 08:32:00,49.207,49.219,49.207,49.211,11200000.0
2009-03-11 08:33:00,49.211,49.229,49.211,49.223,11600000.0
2009-03-11 08:34:00,49.23,49.238,49.225,49.225,17600000.0
2009-03-11 08:35:00,49.236,49.255,49.236,49.25,17600000.0
2009-03-11 08:36:00,49.247,49.253,49.243,49.247,17000000.0
2009-03-11 08:37:00,49.227,49.227,49.208,49.218,11200000.0
2009-03-11 08:38:00,49.211,49.212,49.196,49.206,16000000.0
2009-03-11 08:39:00,49.19,49.217,49.19,49.214,16000000.0
2009-03-11 08:40:00,49.214,49.222,49.21,49.222,16000000.0
2009-03-11 08:41:00,49.213,49.238,49.203,49.238,17600000.0
2009-03-11 08:42:00,49.24,49.258,49.238,49.258,12800000.0
2009-03-11 08:43:00,49.258,49.276,49.256,49.274,12800000.0
2009-03-11 08:44:00,49.309,49.312,49.272,49.272,12800000.0
2009-03-11 08:45:00,49.255,49.301,49.255,49.301,16000000.0
2009-03-11 08:46:00,49.299,49.313,49.299,49.313,11200000.0
2009-03-11 08:47:00,49.271,49.271,49.252,49.261,11200000.0
2009-03-11 08:48:00,49.279,49.285,49.278,49.279,12800000.0
2009-03-11 08:49:00,49.276,49.276,49.259,49.271,17600000.0
2009-03-11 08:50:00,49.263,49.263,49.245,49.245,12800000.0
2009-03-11 08:51:00,49.24,49.247,49.231,49.244,17600000.0
2009-03-11 08:52:00,49.254,49.264,49.25,49.255,11200000.0
2009-03-11 08:53:00,49.26,49.263,49.254,49.258,16000000.0
2009-03-11 08:54:00,49.271,49.295,49.271,49.295,14400000.0
2009-03-11 08:55:00,49.318,49.326,49.312,49.312,16000000.0
2009-03-11 08:56:00,49.31,49.31,49.289,49.294,12800000.0
2009-03-11 08:57:00,49.257,49.257,49.251,49.256,11200000.0
2009-03-11 08:58:00,49.256,49.267,49.253,49.253,12800000.0
2009-03-11 08:59:00,49.237,49.237,49.211,49.216,13200000.0
2009-03-11 09:00:00,49.21,49.22,49.208,49.219,17600000.0
2009-03-11 09:01:00,49.217,49.22,49.196,49.22,11200000.0
2009-03-11 09:02:00,49.245,49.263,49.245,49.257,11200000.0
2009-03-11 09:03:00,49.249,49.258,49.232,49.256,16000000.0
2009-03-11 09:04:00,49.253,49.257,49.248,49.257,11200000.0
2009-03-11 09:05:00,49.262,49.291,49.262,49.272,11200000.0
2009-03-11 09:06:00,49.273,49.273,49.247,49.263,12800000.0
2009-03-11 09:07:00,49.266,49.27,49.259,49.27,12800000.0
2009-03-11 09:08:00,49.263,49.263,49.241,49.241,12800000.0
2009-03-11 09:09:00,49.254,49.281,49.254,49.281,17600000.0
2009-03-11 09:10:00,49.263,49.268,49.247,49.247,12800000.0
2009-03-11 09:11:00,49.29,49.305,49.29,49.304,12800000.0
2009-03-11 09:12:00,49.27,49.284,49.27,49.284,12800000.0
2009-03-11 09:13:00,49.298,49.32,49.298,49.32,11200000.0
2009-03-11 09:14:00,49.317,49.324,49.298,49.324,11600000.0
2009-03-11 09:15:00,49.343,49.351,49.301,49.301,11200000.0
2009-03-11 09:16:00,49.291,49.291,49.274,49.274,12800000.0
2009-03-11 09:17:00,49.274,49.284,49.27,49.284,11200000.0
2009-03-11 09:18:00,49.293,49.3,49.284,49.284,14400000.0
2009-03-11 09:19:00,49.262,49.262,49.252,49.257,12800000.0
2009-03-11 09:20:00,49.255,49.259,49.247,49.247,16000000.0
2009-03-11 09:21:00,49.234,49.242,49.207,49.207,11200000.0
2009-03-11 09:22:00,49.207,49.213,49.206,49.207,17600000.0
2009-03-11 09:23:00,49.191,49.191,49.164,49.169,12800000.0
2009-03-11 09:24:00,49.168,49.176,49.164,49.176,12800000.0
2009-03-11 09:25:00,49.169,49.169,49.158,49.169,12800000.0
2009-03-11 09:26:00,49.19,49.203,49.175,49.181,11200000.0
2009-03-11 09:27:00,49.186,49.195,49.186,49.189,11200000.0
2009-03-11 09:28:00,49.203,49.226,49.2,49.226,12800000.0
2009-03-11 09:29:00,49.245,49.257,49.24,49.257,11200000.0
2009-03-11 09:30:00,49.265,49.265,49.248,49.248,12800000.0
2009-03-11 09:31:00,49.25,49.26,49.25,49.26,12800000.0
2009-03-11 09:32:00,49.255,49.257,49.236,49.236,14400000.0
2009-03-11 09:33:00,49.25,49.251,49.243,49.248,12800000.0
2009-03-11 09:34:00,49.239,49.239,49.216,49.219,11200000.0
2009-03-11 09:35:00,49.214,49.223,49.214,49.217,12800000.0
2009-03-11 09:36:00,49.221,49.262,49.221,49.262,16000000.0
2009-03-11 09:37:00,49.257,49.264,49.201,49.244,16000000.0
2009-03-11 09:38:00,49.281,49.3,49.281,49.296,11200000.0
2009-03-11 09:39:00,49.307,49.309,49.303,49.309,12800000.0
2009-03-11 09:40:00,49.313,49.323,49.309,49.312,16000000.0
2009-03-11 09:41:00,49.343,49.348,49.332,49.332,11600000.0
2009-03-11 09:42:00,49.328,49.328,49.318,49.324,11200000.0
2009-03-11 09:43:00,49.32,49.326,49.316,49.316,12800000.0
2009-03-11 09:44:00,49.318,49.324,49.265,49.265,8000000.0
2009-03-11 09:45:00,49.25,49.288,49.25,49.288,12800000.0
2009-03-11 09:46:00,49.312,49.312,49.236,49.236,11200000.0
2009-03-11 09:47:00,49.234,49.244,49.234,49.243,12800000.0
2009-03-11 09:48:00,49.254,49.3,49.254,49.299,11200000.0
2009-03-11 09:49:00,49.293,49.293,49.273,49.285,12800000.0
2009-03-11 09:50:00,49.3,49.3,49.292,49.296,16400000.0
2009-03-11 09:51:00,49.289,49.297,49.287,49.297,16400000.0
2009-03-11 09:52:00,49.302,49.321,49.302,49.32,11200000.0
2009-03-11 09:53:00,49.317,49.337,49.317,49.337,12800000.0
2009-03-11 09:54:00,49.339,49.339,49.325,49.335,17600000.0
2009-03-11 09:55:00,49.336,49.351,49.336,49.348,11200000.0
2009-03-11 09:56:00,49.355,49.38,49.355,49.38,12200000.0
2009-03-11 09:57:00,49.387,49.393,49.384,49.385,17600000.0
2009-03-11 09:58:00,49.387,49.392,49.298,49.388,17600000.0
2009-03-11 09:59:00,49.38,49.389,49.377,49.389,17600000.0
2009-03-11 10:00:00,49.393,49.393,49.376,49.38,11200000.0
2009-03-11 10:01:00,49.365,49.375,49.347,49.347,12800000.0
2009-03-11 10:02:00,49.359,49.359,49.348,49.355,15400000.0
2009-03-11 10:03:00,49.358,49.361,49.345,49.345,10600000.0
2009-03-11 10:04:00,49.354,49.354,49.304,49.304,12800000.0
2009-03-11 10:05:00,49.282,49.284,49.266,49.266,8000000.0
2009-03-11 10:06:00,49.278,49.348,49.278,49.348,17600000.0
2009-03-11 10:07:00,49.396,49.427,49.396,49.427,12800000.0
2009-03-11 10:08:00,49.413,49.413,49.382,49.387,11200000.0
2009-03-11 10:09:00,49.369,49.372,49.331,49.331,12800000.0
2009-03-11 10:10:00,49.341,49.35,49.331,49.345,11200000.0
2009-03-11 10:11:00,49.319,49.354,49.31,49.354,11200000.0
2009-03-11 10:12:00,49.343,49.343,49.319,49.332,12800000.0
2009-03-11 10:13:00,49.346,49.365,49.346,49.365,12800000.0
2009-03-11 10:14:00,49.382,49.389,49.372,49.375,11200000.0
2009-03-11 10:15:00,49.385,49.393,49.385,49.393,12800000.0
2009-03-11 10:16:00,49.393,49.396,49.386,49.393,12800000.0
2009-03-11 10:17:00,49.403,49.431,49.403,49.428,11200000.0
2009-03-11 10:18:00,49.434,49.437,49.416,49.436,11200000.0
2009-03-11 10:19:00,49.425,49.425,49.406,49.406,11200000.0
2009-03-11 10:20:00,49.406,49.412,49.393,49.393,17600000.0
2009-03-11 10:21:00,49.397,49.397,49.377,49.377,8000000.0
2009-03-11 10:22:00,49.37,49.377,49.36,49.377,11200000.0
2009-03-11 10:23:00,49.385,49.388,49.373,49.388,11200000.0
2009-03-11 10:24:00,49.381,49.386,49.377,49.377,12200000.0
2009-03-11 10:25:00,49.377,49.377,49.356,49.357,11200000.0
2009-03-11 10:26:00,49.366,49.385,49.366,49.374,12800000.0
2009-03-11 10:27:00,49.369,49.369,49.357,49.361,11200000.0
2009-03-11 10:28:00,49.355,49.355,49.341,49.341,12800000.0
2009-03-11 10:29:00,49.345,49.346,49.337,49.337,11200000.0
2009-03-11 10:30:00,49.31,49.322,49.301,49.301,13200000.0
2009-03-11 10:31:00,49.298,49.298,49.273,49.273,12800000.0
2009-03-11 10:32:00,49.256,49.287,49.256,49.279,17600000.0
2009-03-11 10:33:00,49.277,49.28,49.262,49.262,11600000.0
2009-03-11 10:34:00,49.265,49.265,49.256,49.256,11200000.0
2009-03-11 10:35:00,49.264,49.265,49.241,49.241,11200000.0
2009-03-11 10:36:00,49.233,49.233,49.224,49.227,11200000.0
2009-03-11 10:37:00,49.227,49.232,49.137,49.223,11200000.0
2009-03-11 10:38:00,49.226,49.23,49.215,49.23,13200000.0
2009-03-11 10:39:00,49.22,49.224,49.214,49.217,11200000.0
2009-03-11 10:40:00,49.225,49.253,49.225,49.253,15400000.0
2009-03-11 10:41:00,49.251,49.26,49.251,49.253,12800000.0
2009-03-11 10:42:00,49.249,49.251,49.239,49.246,11200000.0
2009-03-11 10:43:00,49.234,49.253,49.234,49.25,11200000.0
2009-03-11 10:44:00,49.251,49.251,49.245,49.25,12800000.0
2009-03-11 10:45:00,49.245,49.245,49.231,49.235,12800000.0
2009-03-11 10:46:00,49.231,49.239,49.231,49.232,12800000.0
2009-03-11 10:47:00,49.219,49.264,49.219,49.264,12800000.0
2009-03-11 10:48:00,49.289,49.298,49.244,49.244,12800000.0
2009-03-11 10:49:00,49.234,49.243,49.225,49.225,11200000.0
2009-03-11 10:50:00,49.196,49.208,49.196,49.201,16000000.0
2009-03-11 10:51:00,49.209,49.216,49.202,49.202,17600000.0
2009-03-11 10:52:00,49.209,49.215,49.204,49.215,11200000.0
2009-03-11 10:53:00,49.214,49.214,49.186,49.191,11200000.0
2009-03-11 10:54:00,49.164,49.177,49.161,49.161,17600000.0
2009-03-11 10:55:00,49.155,49.174,49.153,49.174,11200000.0
2009-03-11 10:56:00,49.177,49.191,49.177,49.191,11200000.0
2009-03-11 10:57:00,49.21,49.22,49.2,49.22,16000000.0
2009-03-11 10:58:00,49.215,49.243,49.14,49.243,12800000.0
2009-03-11 10:59:00,49.254,49.255,49.247,49.247,10600000.0
2009-03-11 11:00:00,49.261,49.277,49.261,49.277,12800000.0
2009-03-11 11:01:00,49.278,49.28,49.273,49.277,12800000.0
2009-03-11 11:02:00,49.264,49.264,49.243,49.244,14800000.0
2009-03-11 11:03:00,49.229,49.246,49.228,49.244,12800000.0
2009-03-11 11:04:00,49.258,49.293,49.258,49.293,14400000.0
2009-03-11 11:05:00,49.349,49.38,49.349,49.38,9600000.0
2009-03-11 11:06:00,49.399,49.418,49.398,49.418,17600000.0
2009-03-11 11:07:00,49.396,49.401,49.379,49.379,17600000.0
2009-03-11 11:08:00,49.323,49.428,49.323,49.428,11200000.0
2009-03-11 11:09:00,49.427,49.435,49.394,49.394,17600000.0
2009-03-11 11:10:00,49.42,49.466,49.42,49.463,12800000.0
2009-03-11 11:11:00,49.469,49.512,49.469,49.512,10600000.0
2009-03-11 11:12:00,49.515,49.525,49.509,49.52,17600000.0
2009-03-11 11:13:00,49.518,49.518,49.457,49.459,14400000.0
2009-03-11 11:14:00,49.473,49.516,49.473,49.516,11200000.0
2009-03-11 11:15:00,49.486,49.501,49.483,49.501,10600000.0
2009-03-11 11:16:00,49.509,49.511,49.504,49.504,12800000.0
2009-03-11 11:17:00,49.506,49.513,49.501,49.506,11200000.0
2009-03-11 11:18:00,49.484,49.484,49.462,49.47,12800000.0
2009-03-11 11:19:00,49.465,49.484,49.465,49.48,17600000.0
2009-03-11 11:20:00,49.473,49.473,49.461,49.461,12800000.0
2009-03-11 11:21:00,49.477,49.477,49.464,49.474,14400000.0
2009-03-11 11:22:00,49.468,49.469,49.458,49.458,12800000.0
2009-03-11 11:23:00,49.464,49.471,49.459,49.471,11200000.0
2009-03-11 11:24:00,49.478,49.483,49.468,49.474,12800000.0
2009-03-11 11:25:00,49.477,49.488,49.462,49.488,17600000.0
2009-03-11 11:26:00,49.5,49.508,49.494,49.494,9600000.0
2009-03-11 11:27:00,49.48,49.489,49.464,49.489,8000000.0
2009-03-11 11:28:00,49.499,49.525,49.497,49.525,14400000.0
2009-03-11 11:29:00,49.508,49.519,49.506,49.519,14400000.0
2009-03-11 11:30:00,49.521,49.528,49.516,49.528,14400000.0
2009-03-11 11:31:00,49.527,49.534,49.524,49.534,11200000.0
2009-03-11 11:32:00,49.53,49.53,49.52,49.527,18000000.0
2009-03-11 11:33:00,49.529,49.529,49.507,49.507,12200000.0
2009-03-11 11:34:00,49.513,49.516,49.505,49.509,12800000.0
2009-03-11 11:35:00,49.512,49.53,49.512,49.529,10600000.0
2009-03-11 11:36:00,49.525,49.564,49.525,49.564,12800000.0
2009-03-11 11:37:00,49.58,49.58,49.553,49.553,11200000.0
2009-03-11 11:38:00,49.545,49.561,49.545,49.561,11200000.0
2009-03-11 11:39:00,49.571,49.579,49.563,49.573,11200000.0
2009-03-11 11:40:00,49.573,49.581,49.572,49.581,11200000.0
2009-03-11 11:41:00,49.574,49.577,49.571,49.573,10000000.0
2009-03-11 11:42:00,49.573,49.584,49.567,49.583,17600000.0
2009-03-11 11:43:00,49.582,49.582,49.562,49.57,11200000.0
2009-03-11 11:44:00,49.565,49.565,49.541,49.541,10600000.0
2009-03-11 11:45:00,49.544,49.552,49.533,49.547,14400000.0
2009-03-11 11:46:00,49.554,49.568,49.554,49.56,11200000.0
2009-03-11 11:47:00,49.563,49.567,49.545,49.567,17000000.0
2009-03-11 11:48:00,49.573,49.575,49.562,49.574,11200000.0
2009-03-11 11:49:00,49.56,49.568,49.558,49.558,12800000.0
2009-03-11 11:50:00,49.56,49.56,49.545,49.553,17000000.0
2009-03-11 11:51:00,49.56,49.566,49.557,49.565,11200000.0
2009-03-11 11:52:00,49.576,49.576,49.569,49.575,11200000.0
2009-03-11 11:53:00,49.574,49.578,49.562,49.562,16000000.0
2009-03-11 11:54:00,49.558,49.562,49.553,49.562,14400000.0
2009-03-11 11:55:00,49.563,49.574,49.51,49.574,11200000.0
2009-03-11 11:56:00,49.582,49.589,49.582,49.583,12800000.0
2009-03-11 11:57:00,49.573,49.58,49.567,49.577,17600000.0
2009-03-11 11:58:00,49.587,49.598,49.587,49.592,11200000.0
2009-03-11 11:59:00,49.585,49.588,49.57,49.57,10600000.0
2009-03-11 12:00:00,49.575,49.582,49.575,49.58,11200000.0
2009-03-11 12:01:00,49.584,49.609,49.583,49.606,11200000.0
2009-03-11 12:02:00,49.617,49.628,49.617,49.628,14400000.0
2009-03-11 12:03:00,49.627,49.627,49.602,49.602,11600000.0
2009-03-11 12:04:00,49.615,49.625,49.607,49.625,17600000.0
2009-03-11 12:05:00,49.622,49.654,49.622,49.654,17600000.0
2009-03-11 12:06:00,49.658,49.658,49.639,49.639,12800000.0
2009-03-11 12:07:00,49.645,49.653,49.645,49.652,11200000.0
2009-03-11 12:08:00,49.661,49.671,49.66,49.669,11200000.0
2009-03-11 12:09:00,49.681,49.681,49.651,49.661,14400000.0
2009-03-11 12:10:00,49.682,49.686,49.672,49.682,11200000.0
2009-03-11 12:11:00,49.696,49.697,49.688,49.693,12800000.0
2009-03-11 12:12:00,49.688,49.703,49.688,49.703,11200000.0
2009-03-11 12:13:00,49.687,49.692,49.683,49.69,11200000.0
2009-03-11 12:14:00,49.668,49.668,49.649,49.66,12800000.0
2009-03-11 12:15:00,49.654,49.655,49.651,49.655,8000000.0
2009-03-11 12:16:00,49.645,49.703,49.645,49.703,12800000.0
2009-03-11 12:17:00,49.707,49.727,49.661,49.705,17600000.0
2009-03-11 12:18:00,49.682,49.695,49.682,49.693,16000000.0
2009-03-11 12:19:00,49.689,49.693,49.668,49.693,12800000.0
2009-03-11 12:20:00,49.692,49.692,49.673,49.678,14400000.0
2009-03-11 12:21:00,49.691,49.712,49.684,49.708,16000000.0
2009-03-11 12:22:00,49.706,49.706,49.691,49.7,16000000.0
2009-03-11 12:23:00,49.707,49.723,49.701,49.711,14400000.0
2009-03-11 12:24:00,49.713,49.717,49.703,49.717,12800000.0
2009-03-11 12:25:00,49.73,49.73,49.717,49.717,11200000.0
2009-03-11 12:26:00,49.72,49.731,49.72,49.73,11200000.0
2009-03-11 12:27:00,49.732,49.732,49.724,49.727,11200000.0
2009-03-11 12:28:00,49.723,49.725,49.703,49.703,12800000.0
2009-03-11 12:29:00,49.673,49.673,49.658,49.671,17600000.0
2009-03-11 12:30:00,49.681,49.682,49.652,49.652,17600000.0
2009-03-11 12:31:00,49.645,49.647,49.629,49.637,12800000.0
2009-03-11 12:32:00,49.632,49.64,49.622,49.625,12800000.0
2009-03-11 12:33:00,49.636,49.644,49.633,49.642,14400000.0
2009-03-11 12:34:00,49.65,49.66,49.649,49.655,12800000.0
2009-03-11 12:35:00,49.658,49.668,49.653,49.653,11200000.0
2009-03-11 12:36:00,49.656,49.656,49.642,49.642,11200000.0
2009-03-11 12:37:00,49.629,49.632,49.619,49.626,10600000.0
2009-03-11 12:38:00,49.627,49.629,49.536,49.623,17600000.0
2009-03-11 12:39:00,49.618,49.624,49.612,49.618,16000000.0
2009-03-11 12:40:00,49.63,49.636,49.615,49.636,16400000.0
2009-03-11 12:41:00,49.634,49.636,49.627,49.627,12800000.0
2009-03-11 12:42:00,49.626,49.627,49.615,49.616,14400000.0
2009-03-11 12:43:00,49.613,49.613,49.59,49.607,12800000.0
2009-03-11 12:44:00,49.613,49.62,49.603,49.616,17600000.0
2009-03-11 12:45:00,49.618,49.623,49.613,49.621,16000000.0
2009-03-11 12:46:00,49.624,49.629,49.619,49.629,12800000.0
2009-03-11 12:47:00,49.611,49.629,49.598,49.598,9600000.0
2009-03-11 12:48:00,49.609,49.617,49.609,49.617,11200000.0
2009-03-11 12:49:00,49.619,49.636,49.61,49.636,16000000.0
2009-03-11 12:50:00,49.634,49.634,49.623,49.628,14400000.0
2009-03-11 12:51:00,49.627,49.648,49.627,49.647,11200000.0
2009-03-11 12:52:00,49.65,49.654,49.641,49.643,11200000.0
2009-03-11 12:53:00,49.632,49.645,49.632,49.633,10600000.0
2009-03-11 12:54:00,49.63,49.639,49.63,49.638,12800000.0
2009-03-11 12:55:00,49.656,49.667,49.65,49.65,16000000.0
2009-03-11 12:56:00,49.653,49.653,49.647,49.65,9600000.0
2009-03-11 12:57:00,49.662,49.672,49.662,49.671,11200000.0
2009-03-11 12:58:00,49.67,49.67,49.65,49.667,17600000.0
2009-03-11 12:59:00,49.657,49.666,49.654,49.657,16000000.0
2009-03-11 13:00:00,49.655,49.662,49.648,49.662,12800000.0
2009-03-11 13:01:00,49.646,49.654,49.645,49.645,14400000.0
2009-03-11 13:02:00,49.635,49.661,49.635,49.66,12800000.0
2009-03-11 13:03:00,49.645,49.657,49.643,49.657,16000000.0
2009-03-11 13:04:00,49.642,49.643,49.637,49.64,11200000.0
2009-03-11 13:05:00,49.654,49.666,49.646,49.659,12800000.0
2009-03-11 13:06:00,49.662,49.674,49.662,49.672,11200000.0
2009-03-11 13:07:00,49.683,49.683,49.675,49.675,14400000.0
2009-03-11 13:08:00,49.684,49.684,49.668,49.668,17600000.0
2009-03-11 13:09:00,49.666,49.669,49.657,49.669,12800000.0
2009-03-11 13:10:00,49.664,49.716,49.664,49.716,16000000.0
2009-03-11 13:11:00,49.711,49.713,49.706,49.706,11200000.0
2009-03-11 13:12:00,49.703,49.71,49.7,49.7,12800000.0
2009-03-11 13:13:00,49.711,49.718,49.709,49.713,17600000.0
2009-03-11 13:14:00,49.723,49.734,49.716,49.716,12800000.0
2009-03-11 13:15:00,49.723,49.731,49.712,49.731,13200000.0
2009-03-11 13:16:00,49.731,49.744,49.726,49.744,17600000.0
2009-03-11 13:17:00,49.76,49.766,49.752,49.766,9600000.0
2009-03-11 13:18:00,49.758,49.762,49.748,49.757,11200000.0
2009-03-11 13:19:00,49.758,49.766,49.756,49.766,16000000.0
2009-03-11 13:20:00,49.754,49.775,49.754,49.764,17600000.0
2009-03-11 13:21:00,49.772,49.787,49.763,49.787,11200000.0
2009-03-11 13:22:00,49.784,49.792,49.778,49.792,13200000.0
2009-03-11 13:23:00,49.796,49.803,49.789,49.789,8000000.0
2009-03-11 13:24:00,49.797,49.809,49.796,49.809,11200000.0
2009-03-11 13:25:00,49.801,49.81,49.801,49.81,17600000.0
2009-03-11 13:26:00,49.834,49.834,49.817,49.828,17600000.0
2009-03-11 13:27:00,49.821,49.848,49.821,49.848,9600000.0
2009-03-11 13:28:00,49.849,49.849,49.747,49.838,15400000.0
2009-03-11 13:29:00,49.728,49.847,49.728,49.819,11200000.0
2009-03-11 13:30:00,49.805,49.824,49.805,49.823,12800000.0
2009-03-11 13:31:00,49.818,49.833,49.818,49.833,11200000.0
2009-03-11 13:32:00,49.813,49.813,49.796,49.796,10600000.0
2009-03-11 13:33:00,49.789,49.79,49.775,49.775,18600000.0
2009-03-11 13:34:00,49.76,49.763,49.757,49.757,12800000.0
2009-03-11 13:35:00,49.749,49.754,49.746,49.75,37200000.0
2009-03-11 13:36:00,49.759,49.764,49.749,49.749,17600000.0
2009-03-11 13:37:00,49.732,49.732,49.722,49.722,14400000.0
2009-03-11 13:38:00,49.708,49.708,49.694,49.701,34000000.0
2009-03-11 13:39:00,49.707,49.715,49.705,49.715,14400000.0
2009-03-11 13:40:00,49.719,49.741,49.719,49.727,40000000.0
2009-03-11 13:41:00,49.73,49.738,49.729,49.73,16000000.0
2009-03-11 13:42:00,49.703,49.718,49.703,49.718,11200000.0
2009-03-11 13:43:00,49.74,49.74,49.722,49.725,27600000.0
2009-03-11 13:44:00,49.743,49.746,49.731,49.742,33600000.0
2009-03-11 13:45:00,49.727,49.752,49.727,49.749,20800000.0
2009-03-11 13:46:00,49.759,49.765,49.755,49.764,24000000.0
2009-03-11 13:47:00,49.759,49.765,49.754,49.754,12800000.0
2009-03-11 13:48:00,49.753,49.754,49.743,49.75,12800000.0
2009-03-11 13:49:00,49.764,49.768,49.762,49.762,17600000.0
2009-03-11 13:50:00,49.76,49.767,49.749,49.762,11200000.0
2009-03-11 13:51:00,49.766,49.784,49.766,49.784,24000000.0
2009-03-11 13:52:00,49.775,49.775,49.75,49.75,12800000.0
2009-03-11 13:53:00,49.757,49.761,49.754,49.754,17600000.0
2009-03-11 13:54:00,49.748,49.751,49.745,49.749,25600000.0
2009-03-11 13:55:00,49.747,49.764,49.747,49.763,9600000.0
2009-03-11 13:56:00,49.75,49.751,49.736,49.737,14400000.0
2009-03-11 13:57:00,49.743,49.753,49.735,49.753,28800000.0
2009-03-11 13:58:00,49.762,49.766,49.757,49.757,14400000.0
2009-03-11 13:59:00,49.746,49.757,49.73,49.757,32000000.0
2009-03-11 14:00:00,49.762,49.765,49.755,49.762,48000000.0
2009-03-11 14:01:00,49.751,49.771,49.751,49.771,32000000.0
2009-03-11 14:02:00,49.771,49.803,49.768,49.803,14400000.0
2009-03-11 14:03:00,49.804,49.809,49.774,49.774,14400000.0
2009-03-11 14:04:00,49.76,49.771,49.757,49.764,11200000.0
2009-03-11 14:05:00,49.753,49.764,49.746,49.746,24000000.0
2009-03-11 14:06:00,49.732,49.732,49.709,49.711,36800000.0
2009-03-11 14:07:00,49.676,49.676,49.643,49.66,40000000.0
2009-03-11 14:08:00,49.646,49.646,49.623,49.623,8000000.0
2009-03-11 14:09:00,49.617,49.617,49.598,49.61,33600000.0
2009-03-11 14:10:00,49.622,49.629,49.622,49.626,33000000.0
2009-03-11 14:11:00,49.632,49.641,49.629,49.641,14400000.0
2009-03-11 14:12:00,49.652,49.669,49.651,49.669,27200000.0
2009-03-11 14:13:00,49.679,49.679,49.651,49.651,14400000.0
2009-03-11 14:14:00,49.641,49.645,49.632,49.642,12800000.0
2009-03-11 14:15:00,49.643,49.66,49.64,49.64,28800000.0
2009-03-11 14:16:00,49.627,49.637,49.621,49.621,25600000.0
2009-03-11 14:17:00,49.613,49.626,49.611,49.622,12800000.0
2009-03-11 14:18:00,49.622,49.626,49.618,49.618,16000000.0
2009-03-11 14:19:00,49.635,49.636,49.624,49.624,9600000.0
2009-03-11 14:20:00,49.605,49.605,49.573,49.573,25600000.0
2009-03-11 14:21:00,49.581,49.592,49.581,49.591,28800000.0
2009-03-11 14:22:00,49.594,49.599,49.588,49.591,24400000.0
2009-03-11 14:23:00,49.596,49.612,49.596,49.612,48000000.0
2009-03-11 14:24:00,49.627,49.627,49.608,49.608,12800000.0
2009-03-11 14:25:00,49.615,49.639,49.615,49.621,13200000.0
2009-03-11 14:26:00,49.61,49.614,49.604,49.604,12800000.0
2009-03-11 14:27:00,49.605,49.631,49.605,49.631,17000000.0
2009-03-11 14:28:00,49.641,49.658,49.641,49.652,11200000.0
2009-03-11 14:29:00,49.659,49.662,49.643,49.643,36800000.0
2009-03-11 14:30:00,49.642,49.655,49.642,49.654,22400000.0
2009-03-11 14:31:00,49.646,49.646,49.633,49.633,20800000.0
2009-03-11 14:32:00,49.635,49.658,49.635,49.655,39800000.0
2009-03-11 14:33:00,49.649,49.649,49.634,49.634,24000000.0
2009-03-11 14:34:00,49.636,49.663,49.636,49.648,32400000.0
2009-03-11 14:35:00,49.656,49.656,49.648,49.656,14400000.0
2009-03-11 14:36:00,49.672,49.672,49.649,49.649,12800000.0
2009-03-11 14:37:00,49.631,49.631,49.615,49.615,11600000.0
2009-03-11 14:38:00,49.614,49.614,49.596,49.597,56000000.0
2009-03-11 14:39:00,49.586,49.621,49.586,49.619,12800000.0
2009-03-11 14:40:00,49.615,49.627,49.609,49.618,14400000.0
2009-03-11 14:41:00,49.617,49.617,49.6,49.6,56000000.0
2009-03-11 14:42:00,49.599,49.599,49.561,49.561,12800000.0
2009-03-11 14:43:00,49.546,49.552,49.546,49.55,25600000.0
2009-03-11 14:44:00,49.551,49.561,49.551,49.561,11200000.0
2009-03-11 14:45:00,49.586,49.589,49.583,49.587,11200000.0
2009-03-11 14:46:00,49.594,49.594,49.574,49.574,11200000.0
2009-03-11 14:47:00,49.584,49.598,49.584,49.595,16000000.0
2009-03-11 14:48:00,49.589,49.589,49.578,49.578,19200000.0
2009-03-11 14:49:00,49.573,49.576,49.556,49.576,32000000.0
2009-03-11 14:50:00,49.562,49.588,49.562,49.588,28800000.0
2009-03-11 14:51:00,49.587,49.587,49.579,49.581,31400000.0
2009-03-11 14:52:00,49.579,49.579,49.576,49.576,12800000.0
2009-03-11 14:53:00,49.582,49.582,49.568,49.57,17600000.0
2009-03-11 14:54:00,49.579,49.593,49.578,49.593,12800000.0
2009-03-11 14:55:00,49.603,49.603,49.595,49.597,16000000.0
2009-03-11 14:56:00,49.588,49.605,49.588,49.605,12800000.0
2009-03-11 14:57:00,49.608,49.608,49.6,49.6,12800000.0
2009-03-11 14:58:00,49.605,49.605,49.595,49.6,17600000.0
2009-03-11 14:59:00,49.59,49.593,49.58,49.58,8000000.0
2009-03-11 15:00:00,49.571,49.581,49.552,49.552,14400000.0
2009-03-11 15:01:00,49.545,49.548,49.534,49.534,13200000.0
2009-03-11 15:02:00,49.543,49.576,49.541,49.576,27200000.0
2009-03-11 15:03:00,49.581,49.602,49.58,49.601,12800000.0
2009-03-11 15:04:00,49.604,49.62,49.604,49.62,24000000.0
2009-03-11 15:05:00,49.621,49.621,49.604,49.604,11600000.0
2009-03-11 15:06:00,49.596,49.615,49.596,49.601,11200000.0
2009-03-11 15:07:00,49.59,49.602,49.582,49.602,25600000.0
2009-03-11 15:08:00,49.608,49.608,49.591,49.605,22400000.0
2009-03-11 15:09:00,49.606,49.606,49.584,49.584,16000000.0
2009-03-11 15:10:00,49.559,49.568,49.557,49.565,40400000.0
2009-03-11 15:11:00,49.576,49.607,49.576,49.607,32000000.0
2009-03-11 15:12:00,49.615,49.616,49.604,49.616,30400000.0
2009-03-11 15:13:00,49.606,49.606,49.592,49.598,44800000.0
2009-03-11 15:14:00,49.596,49.596,49.574,49.574,35200000.0
2009-03-11 15:15:00,49.574,49.598,49.57,49.598,22400000.0
2009-03-11 15:16:00,49.589,49.599,49.579,49.599,36800000.0
2009-03-11 15:17:00,49.593,49.615,49.574,49.615,22400000.0
2009-03-11 15:18:00,49.643,49.66,49.643,49.659,21800000.0
2009-03-11 15:19:00,49.647,49.647,49.632,49.632,16000000.0
2009-03-11 15:20:00,49.633,49.638,49.632,49.637,24000000.0
2009-03-11 15:21:00,49.618,49.628,49.61,49.628,8000000.0
2009-03-11 15:22:00,49.629,49.639,49.622,49.624,14400000.0
2009-03-11 15:23:00,49.629,49.639,49.629,49.638,48000000.0
2009-03-11 15:24:00,49.632,49.653,49.628,49.653,25600000.0
2009-03-11 15:25:00,49.64,49.645,49.629,49.643,27200000.0
2009-03-11 15:26:00,49.657,49.678,49.657,49.678,40000000.0
2009-03-11 15:27:00,49.678,49.68,49.676,49.678,28800000.0
2009-03-11 15:28:00,49.682,49.682,49.628,49.628,70400000.0
2009-03-11 15:29:00,49.631,49.638,49.539,49.638,46400000.0
2009-03-11 15:30:00,49.566,49.699,49.566,49.578,115200000.0
2009-03-11 15:31:00,49.647,49.648,49.633,49.633,60600000.0
2009-03-11 15:32:00,49.607,49.607,49.591,49.606,30400000.0
2009-03-11 15:33:00,49.574,49.58,49.558,49.558,30400000.0
2009-03-11 15:34:00,49.555,49.555,49.509,49.509,22400000.0
2009-03-11 15:35:00,49.495,49.495,49.467,49.467,33600000.0
2009-03-11 15:36:00,49.466,49.51,49.466,49.508,32000000.0
2009-03-11 15:37:00,49.499,49.506,49.492,49.506,30400000.0
2009-03-11 15:38:00,49.52,49.542,49.519,49.542,58000000.0
2009-03-11 15:39:00,49.553,49.553,49.534,49.534,36800000.0
2009-03-11 15:40:00,49.532,49.548,49.532,49.541,35200000.0
2009-03-11 15:41:00,49.53,49.534,49.497,49.497,25600000.0
2009-03-11 15:42:00,49.476,49.497,49.476,49.497,42600000.0
2009-03-11 15:43:00,49.491,49.491,49.467,49.483,27600000.0
2009-03-11 15:44:00,49.494,49.537,49.483,49.537,27600000.0
2009-03-11 15:45:00,49.56,49.569,49.553,49.567,15400000.0
2009-03-11 15:46:00,49.589,49.595,49.585,49.592,14400000.0
2009-03-11 15:47:00,49.631,49.652,49.631,49.652,30400000.0
2009-03-11 15:48:00,49.659,49.659,49.632,49.648,27200000.0
2009-03-11 15:49:00,49.645,49.645,49.632,49.64,11200000.0
2009-03-11 15:50:00,49.646,49.65,49.638,49.648,25600000.0
2009-03-11 15:51:00,49.627,49.627,49.583,49.6,43200000.0
2009-03-11 15:52:00,49.597,49.632,49.597,49.602,20800000.0
2009-03-11 15:53:00,49.615,49.638,49.615,49.638,24000000.0
2009-03-11 15:54:00,49.65,49.664,49.647,49.647,28800000.0
2009-03-11 15:55:00,49.635,49.635,49.616,49.616,24000000.0
2009-03-11 15:56:00,49.619,49.63,49.619,49.623,51200000.0
2009-03-11 15:57:00,49.593,49.6,49.587,49.592,12800000.0
2009-03-11 15:58:00,49.584,49.584,49.567,49.567,19200000.0
2009-03-11 15:59:00,49.567,49.567,49.547,49.561,36800000.0
2009-03-11 16:00:00,49.592,49.63,49.59,49.59,51200000.0
2009-03-11 16:01:00,49.56,49.615,49.56,49.615,41400000.0
2009-03-11 16:02:00,49.598,49.598,49.585,49.593,22400000.0
2009-03-11 16:03:00,49.587,49.587,49.543,49.555,64000000.0
2009-03-11 16:04:00,49.583,49.624,49.583,49.593,44800000.0
2009-03-11 16:05:00,49.596,49.603,49.583,49.588,48000000.0
2009-03-11 16:06:00,49.554,49.562,49.551,49.555,35200000.0
2009-03-11 16:07:00,49.573,49.582,49.567,49.581,32000000.0
2009-03-11 16:08:00,49.578,49.578,49.536,49.536,44800000.0
2009-03-11 16:09:00,49.512,49.536,49.508,49.528,44800000.0
2009-03-11 16:10:00,49.54,49.554,49.534,49.549,42000000.0
2009-03-11 16:11:00,49.53,49.566,49.53,49.566,14400000.0
2009-03-11 16:12:00,49.586,49.598,49.558,49.558,56000000.0
2009-03-11 16:13:00,49.565,49.587,49.565,49.585,11200000.0
2009-03-11 16:14:00,49.595,49.609,49.595,49.607,49000000.0
2009-03-11 16:15:00,49.619,49.642,49.613,49.635,59200000.0
2009-03-11 16:16:00,49.619,49.619,49.577,49.58,17000000.0
2009-03-11 16:17:00,49.573,49.613,49.56,49.613,38400000.0
2009-03-11 16:18:00,49.63,49.647,49.63,49.647,38400000.0
2009-03-11 16:19:00,49.651,49.671,49.65,49.671,22400000.0
2009-03-11 16:20:00,49.669,49.691,49.667,49.691,11200000.0
2009-03-11 16:21:00,49.701,49.709,49.701,49.703,27200000.0
2009-03-11 16:22:00,49.719,49.719,49.705,49.711,41600000.0
2009-03-11 16:23:00,49.703,49.703,49.665,49.665,43000000.0
2009-03-11 16:24:00,49.679,49.686,49.674,49.68,17600000.0
2009-03-11 16:25:00,49.685,49.699,49.685,49.686,33600000.0
2009-03-11 16:26:00,49.674,49.674,49.662,49.673,17600000.0
2009-03-11 16:27:00,49.673,49.678,49.669,49.677,35200000.0
2009-03-11 16:28:00,49.664,49.666,49.65,49.659,27600000.0
2009-03-11 16:29:00,49.673,49.676,49.666,49.676,11200000.0
2009-03-11 16:30:00,49.671,49.69,49.671,49.68,43000000.0
2009-03-11 16:31:00,49.684,49.698,49.684,49.69,41000000.0
2009-03-11 16:32:00,49.689,49.689,49.673,49.674,12600000.0
2009-03-11 16:33:00,49.661,49.661,49.636,49.636,26600000.0
2009-03-11 16:34:00,49.628,49.638,49.626,49.637,35200000.0
2009-03-11 16:35:00,49.638,49.638,49.622,49.622,52800000.0
2009-03-11 16:36:00,49.626,49.637,49.615,49.623,51200000.0
2009-03-11 16:37:00,49.62,49.627,49.606,49.606,41600000.0
2009-03-11 16:38:00,49.606,49.609,49.586,49.598,40000000.0
2009-03-11 16:39:00,49.574,49.586,49.563,49.578,35200000.0
2009-03-11 16:40:00,49.583,49.588,49.573,49.581,54800000.0
2009-03-11 16:41:00,49.586,49.605,49.586,49.59,73000000.0
2009-03-11 16:42:00,49.591,49.598,49.588,49.593,54800000.0
2009-03-11 16:43:00,49.597,49.597,49.577,49.577,17000000.0
2009-03-11 16:44:00,49.578,49.581,49.57,49.57,11200000.0
2009-03-11 16:45:00,49.576,49.576,49.554,49.563,58000000.0
2009-03-11 16:46:00,49.564,49.569,49.552,49.563,12800000.0
2009-03-11 16:47:00,49.548,49.556,49.53,49.53,69800000.0
2009-03-11 16:48:00,49.531,49.547,49.529,49.547,52800000.0
2009-03-11 16:49:00,49.532,49.539,49.527,49.531,36600000.0
2009-03-11 16:50:00,49.546,49.573,49.546,49.558,74600000.0
2009-03-11 16:51:00,49.554,49.566,49.554,49.564,31400000.0
2009-03-11 16:52:00,49.562,49.57,49.551,49.551,46400000.0
2009-03-11 16:53:00,49.537,49.539,49.527,49.538,30800000.0
2009-03-11 16:54:00,49.568,49.578,49.55,49.578,11200000.0
2009-03-11 16:55:00,49.568,49.572,49.556,49.556,27200000.0
2009-03-11 16:56:00,49.548,49.549,49.54,49.541,36800000.0
2009-03-11 16:57:00,49.548,49.566,49.548,49.566,19200000.0
2009-03-11 16:58:00,49.577,49.577,49.561,49.561,12800000.0
2009-03-11 16:59:00,49.557,49.573,49.555,49.555,50600000.0
2009-03-11 17:00:00,49.549,49.604,49.549,49.604,49600000.0
2009-03-11 17:01:00,49.584,49.584,49.556,49.556,40000000.0
2009-03-11 17:02:00,49.562,49.565,49.548,49.548,34000000.0
2009-03-11 17:03:00,49.567,49.567,49.534,49.534,44800000.0
2009-03-11 17:04:00,49.55,49.59,49.55,49.59,41600000.0
2009-03-11 17:05:00,49.597,49.597,49.584,49.585,54800000.0
2009-03-11 17:06:00,49.581,49.581,49.555,49.555,60000000.0
2009-03-11 17:07:00,49.562,49.606,49.562,49.6,35200000.0
2009-03-11 17:08:00,49.623,49.632,49.62,49.62,68800000.0
2009-03-11 17:09:00,49.616,49.638,49.616,49.627,59200000.0
2009-03-11 17:10:00,49.664,49.683,49.664,49.681,25600000.0
2009-03-11 17:11:00,49.692,49.692,49.645,49.649,38800000.0
2009-03-11 17:12:00,49.651,49.657,49.638,49.657,25600000.0
2009-03-11 17:13:00,49.67,49.681,49.666,49.666,28800000.0
2009-03-11 17:14:00,49.631,49.631,49.608,49.617,22400000.0
2009-03-11 17:15:00,49.611,49.629,49.611,49.62,19200000.0
2009-03-11 17:16:00,49.627,49.627,49.61,49.61,9600000.0
2009-03-11 17:17:00,49.631,49.657,49.631,49.657,38800000.0
2009-03-11 17:18:00,49.66,49.663,49.653,49.659,58000000.0
2009-03-11 17:19:00,49.654,49.661,49.654,49.654,24000000.0
2009-03-11 17:20:00,49.648,49.656,49.627,49.627,15400000.0
2009-03-11 17:21:00,49.621,49.621,49.608,49.61,28800000.0
2009-03-11 17:22:00,49.597,49.597,49.571,49.571,19200000.0
2009-03-11 17:23:00,49.572,49.582,49.572,49.582,11200000.0
2009-03-11 17:24:00,49.589,49.589,49.566,49.579,12800000.0
2009-03-11 17:25:00,49.59,49.601,49.587,49.601,17000000.0
2009-03-11 17:26:00,49.603,49.606,49.594,49.594,35200000.0
2009-03-11 17:27:00,49.585,49.602,49.585,49.595,46200000.0
2009-03-11 17:28:00,49.592,49.614,49.592,49.614,32000000.0
2009-03-11 17:29:00,49.639,49.66,49.636,49.653,27200000.0
2009-03-11 17:30:00,49.637,49.641,49.634,49.641,9600000.0
2009-03-11 17:31:00,49.652,49.656,49.633,49.633,88000000.0
2009-03-11 17:32:00,49.632,49.644,49.632,49.639,53200000.0
2009-03-11 17:33:00,49.655,49.669,49.636,49.636,36800000.0
2009-03-11 17:34:00,49.637,49.647,49.635,49.645,64000000.0
2009-03-11 17:35:00,49.632,49.632,49.614,49.614,43200000.0
2009-03-11 17:36:00,49.611,49.611,49.601,49.601,33000000.0
2009-03-11 17:37:00,49.6,49.612,49.59,49.612,16000000.0
2009-03-11 17:38:00,49.602,49.623,49.602,49.616,35200000.0
2009-03-11 17:39:00,49.619,49.628,49.615,49.628,16000000.0
2009-03-11 17:40:00,49.615,49.619,49.605,49.605,75600000.0
2009-03-11 17:41:00,49.6,49.6,49.531,49.531,12800000.0
2009-03-11 17:42:00,49.539,49.566,49.539,49.566,12800000.0
2009-03-11 17:43:00,49.568,49.589,49.568,49.586,17600000.0
2009-03-11 17:44:00,49.584,49.584,49.57,49.576,30400000.0
2009-03-11 17:45:00,49.576,49.586,49.576,49.583,30400000.0
2009-03-11 17:46:00,49.589,49.599,49.586,49.59,41600000.0
2009-03-11 17:47:00,49.589,49.597,49.589,49.596,57600000.0
2009-03-11 17:48:00,49.597,49.606,49.596,49.604,57000000.0
2009-03-11 17:49:00,49.611,49.611,49.597,49.602,46400000.0
2009-03-11 17:50:00,49.597,49.597,49.588,49.588,12800000.0
2009-03-11 17:51:00,49.577,49.605,49.577,49.605,49000000.0
2009-03-11 17:52:00,49.6,49.6,49.59,49.594,43000000.0
2009-03-11 17:53:00,49.589,49.592,49.578,49.578,33000000.0
2009-03-11 17:54:00,49.569,49.571,49.558,49.571,37800000.0
2009-03-11 17:55:00,49.583,49.6,49.573,49.598,40000000.0
2009-03-11 17:56:00,49.579,49.579,49.463,49.473,45200000.0
2009-03-11 17:57:00,49.46,49.481,49.46,49.468,36800000.0
2009-03-11 17:58:00,49.437,49.444,49.419,49.444,17600000.0
2009-03-11 17:59:00,49.447,49.457,49.441,49.449,62400000.0
2009-03-11 18:00:00,49.451,49.451,49.432,49.436,51200000.0
2009-03-11 18:01:00,49.451,49.451,49.389,49.389,32000000.0
2009-03-11 18:02:00,49.369,49.369,49.335,49.335,24000000.0
2009-03-11 18:03:00,49.308,49.321,49.302,49.315,36800000.0
2009-03-11 18:04:00,49.32,49.352,49.32,49.352,33600000.0
2009-03-11 18:05:00,49.354,49.354,49.331,49.331,12800000.0
2009-03-11 18:06:00,49.314,49.314,49.261,49.261,30400000.0
2009-03-11 18:07:00,49.292,49.324,49.292,49.322,10600000.0
2009-03-11 18:08:00,49.333,49.356,49.333,49.356,84200000.0
2009-03-11 18:09:00,49.371,49.379,49.368,49.379,34000000.0
2009-03-11 18:10:00,49.386,49.386,49.368,49.38,16000000.0
2009-03-11 18:11:00,49.373,49.373,49.338,49.36,9600000.0
2009-03-11 18:12:00,49.365,49.371,49.352,49.355,12800000.0
2009-03-11 18:13:00,49.358,49.374,49.358,49.374,27200000.0
2009-03-11 18:14:00,49.384,49.384,49.375,49.379,19200000.0
2009-03-11 18:15:00,49.374,49.379,49.361,49.379,30400000.0
2009-03-11 18:16:00,49.353,49.353,49.323,49.323,56000000.0
2009-03-11 18:17:00,49.296,49.356,49.296,49.332,42600000.0
2009-03-11 18:18:00,49.337,49.337,49.294,49.296,30400000.0
2009-03-11 18:19:00,49.301,49.309,49.24,49.24,46400000.0
2009-03-11 18:20:00,49.214,49.228,49.213,49.213,43200000.0
2009-03-11 18:21:00,49.193,49.193,49.14,49.141,13200000.0
2009-03-11 18:22:00,49.158,49.191,49.158,49.191,34000000.0
2009-03-11 18:23:00,49.257,49.29,49.257,49.273,45200000.0
2009-03-11 18:24:00,49.238,49.253,49.238,49.238,52800000.0
2009-03-11 18:25:00,49.268,49.291,49.268,49.279,33600000.0
2009-03-11 18:26:00,49.266,49.266,49.222,49.243,29800000.0
2009-03-11 18:27:00,49.243,49.243,49.205,49.205,33000000.0
2009-03-11 18:28:00,49.201,49.228,49.201,49.227,12800000.0
2009-03-11 18:29:00,49.213,49.234,49.195,49.234,25600000.0
2009-03-11 18:30:00,49.246,49.297,49.246,49.297,36800000.0
2009-03-11 18:31:00,49.294,49.308,49.294,49.304,11200000.0
2009-03-11 18:32:00,49.293,49.321,49.293,49.315,69200000.0
2009-03-11 18:33:00,49.338,49.348,49.338,49.341,32000000.0
2009-03-11 18:34:00,49.349,49.359,49.349,49.357,19200000.0
2009-03-11 18:35:00,49.359,49.399,49.359,49.382,42600000.0
2009-03-11 18:36:00,49.394,49.403,49.384,49.385,68800000.0
2009-03-11 18:37:00,49.39,49.392,49.378,49.378,36800000.0
2009-03-11 18:38:00,49.365,49.366,49.337,49.343,49600000.0
2009-03-11 18:39:00,49.323,49.323,49.265,49.265,76800000.0
2009-03-11 18:40:00,49.257,49.262,49.247,49.249,65600000.0
2009-03-11 18:41:00,49.242,49.249,49.234,49.245,72000000.0
2009-03-11 18:42:00,49.255,49.274,49.255,49.274,77800000.0
2009-03-11 18:43:00,49.26,49.26,49.208,49.208,49600000.0
2009-03-11 18:44:00,49.194,49.199,49.188,49.199,30400000.0
2009-03-11 18:45:00,49.204,49.216,49.186,49.216,12800000.0
2009-03-11 18:46:00,49.229,49.255,49.229,49.255,12800000.0
2009-03-11 18:47:00,49.258,49.263,49.245,49.245,14400000.0
2009-03-11 18:48:00,49.255,49.262,49.255,49.26,28200000.0
2009-03-11 18:49:00,49.263,49.273,49.262,49.272,24000000.0
2009-03-11 18:50:00,49.253,49.292,49.253,49.286,46400000.0
2009-03-11 18:51:00,49.286,49.286,49.276,49.28,12800000.0
2009-03-11 18:52:00,49.246,49.256,49.236,49.252,19200000.0
2009-03-11 18:53:00,49.258,49.298,49.258,49.293,30400000.0
2009-03-11 18:54:00,49.312,49.342,49.311,49.342,19200000.0
2009-03-11 18:55:00,49.386,49.388,49.371,49.388,22400000.0
2009-03-11 18:56:00,49.387,49.387,49.338,49.338,16000000.0
2009-03-11 18:57:00,49.331,49.345,49.328,49.345,19200000.0
2009-03-11 18:58:00,49.33,49.33,49.308,49.308,30200000.0
2009-03-11 18:59:00,49.304,49.311,49.298,49.298,32000000.0
2009-03-11 19:00:00,49.284,49.305,49.284,49.305,14400000.0
2009-03-11 19:01:00,49.306,49.317,49.301,49.312,19200000.0
2009-03-11 19:02:00,49.311,49.316,49.302,49.316,43600000.0
2009-03-11 19:03:00,49.327,49.351,49.327,49.351,13800000.0
2009-03-11 19:04:00,49.359,49.371,49.342,49.342,17600000.0
2009-03-11 19:05:00,49.345,49.363,49.345,49.363,22400000.0
2009-03-11 19:06:00,49.356,49.359,49.332,49.339,56000000.0
2009-03-11 19:07:00,49.329,49.329,49.31,49.31,35200000.0
2009-03-11 19:08:00,49.306,49.31,49.299,49.307,22400000.0
2009-03-11 19:09:00,49.299,49.301,49.279,49.279,12800000.0
2009-03-11 19:10:00,49.274,49.274,49.256,49.256,8400000.0
2009-03-11 19:11:00,49.256,49.277,49.256,49.277,30400000.0
2009-03-11 19:12:00,49.272,49.275,49.266,49.275,24000000.0
2009-03-11 19:13:00,49.275,49.308,49.268,49.308,9600000.0
2009-03-11 19:14:00,49.314,49.315,49.305,49.315,12800000.0
2009-03-11 19:15:00,49.312,49.324,49.309,49.309,9600000.0
2009-03-11 19:16:00,49.305,49.324,49.299,49.317,12800000.0
2009-03-11 19:17:00,49.347,49.399,49.347,49.399,14400000.0
2009-03-11 19:18:00,49.403,49.403,49.389,49.389,31400000.0
2009-03-11 19:19:00,49.389,49.394,49.388,49.391,11200000.0
2009-03-11 19:20:00,49.392,49.397,49.384,49.393,14400000.0
2009-03-11 19:21:00,49.392,49.402,49.39,49.402,17600000.0
2009-03-11 19:22:00,49.386,49.388,49.377,49.386,14800000.0
2009-03-11 19:23:00,49.384,49.386,49.368,49.384,16000000.0
2009-03-11 19:24:00,49.386,49.394,49.382,49.39,48400000.0
2009-03-11 19:25:00,49.39,49.39,49.361,49.361,11200000.0
2009-03-11 19:26:00,49.347,49.347,49.338,49.339,42000000.0
2009-03-11 19:27:00,49.332,49.332,49.324,49.329,14400000.0
2009-03-11 19:28:00,49.327,49.34,49.323,49.326,12800000.0
2009-03-11 19:29:00,49.336,49.345,49.333,49.345,12800000.0
2009-03-11 19:30:00,49.347,49.347,49.336,49.341,11200000.0
2009-03-11 19:31:00,49.337,49.34,49.33,49.33,12800000.0
2009-03-11 19:32:00,49.316,49.316,49.302,49.302,10600000.0
2009-03-11 19:33:00,49.309,49.309,49.296,49.304,11200000.0
2009-03-11 19:34:00,49.3,49.322,49.292,49.322,12800000.0
2009-03-11 19:35:00,49.304,49.31,49.299,49.31,17600000.0
2009-03-11 19:36:00,49.292,49.292,49.274,49.288,16000000.0
2009-03-11 19:37:00,49.303,49.316,49.303,49.315,11200000.0
2009-03-11 19:38:00,49.315,49.323,49.313,49.313,9600000.0
2009-03-11 19:39:00,49.328,49.369,49.328,49.365,12800000.0
2009-03-11 19:40:00,49.377,49.396,49.377,49.393,11200000.0
2009-03-11 19:41:00,49.388,49.395,49.381,49.395,11200000.0
2009-03-11 19:42:00,49.417,49.423,49.417,49.421,11200000.0
2009-03-11 19:43:00,49.425,49.429,49.424,49.428,19200000.0
2009-03-11 19:44:00,49.424,49.428,49.399,49.399,11200000.0
2009-03-11 19:45:00,49.395,49.423,49.39,49.423,16000000.0
2009-03-11 19:46:00,49.439,49.441,49.431,49.431,14400000.0
2009-03-11 19:47:00,49.415,49.421,49.412,49.413,17600000.0
2009-03-11 19:48:00,49.425,49.426,49.412,49.421,13200000.0
2009-03-11 19:49:00,49.423,49.426,49.421,49.422,30400000.0
2009-03-11 19:50:00,49.417,49.42,49.414,49.416,12800000.0
2009-03-11 19:51:00,49.407,49.413,49.402,49.413,12800000.0
2009-03-11 19:52:00,49.391,49.403,49.379,49.396,16000000.0
2009-03-11 19:53:00,49.387,49.387,49.366,49.366,12800000.0
2009-03-11 19:54:00,49.355,49.361,49.355,49.359,12800000.0
2009-03-11 19:55:00,49.342,49.342,49.33,49.332,11200000.0
2009-03-11 19:56:00,49.334,49.352,49.334,49.351,9600000.0
2009-03-11 19:57:00,49.361,49.361,49.336,49.336,9600000.0
2009-03-11 19:58:00,49.324,49.331,49.323,49.33,11200000.0
2009-03-11 19:59:00,49.34,49.354,49.331,49.354,13200000.0
2009-03-11 20:00:00,49.362,49.382,49.362,49.382,17000000.0
2009-03-11 20:01:00,49.388,49.388,49.378,49.378,11200000.0
2009-03-11 20:02:00,49.381,49.384,49.377,49.383,17600000.0
2009-03-11 20:03:00,49.4,49.404,49.399,49.401,8000000.0
2009-03-11 20:04:00,49.396,49.401,49.391,49.397,30400000.0
2009-03-11 20:05:00,49.389,49.389,49.349,49.349,12200000.0
2009-03-11 20:06:00,49.317,49.323,49.313,49.313,11200000.0
2009-03-11 20:07:00,49.318,49.323,49.314,49.314,9000000.0
2009-03-11 20:08:00,49.313,49.333,49.313,49.314,38400000.0
2009-03-11 20:09:00,49.315,49.317,49.305,49.305,11200000.0
2009-03-11 20:10:00,49.318,49.32,49.306,49.306,16000000.0
2009-03-11 20:11:00,49.29,49.29,49.269,49.277,11200000.0
2009-03-11 20:12:00,49.285,49.285,49.261,49.271,8400000.0
2009-03-11 20:13:00,49.278,49.301,49.278,49.301,27200000.0
2009-03-11 20:14:00,49.309,49.309,49.247,49.299,9600000.0
2009-03-11 20:15:00,49.303,49.308,49.291,49.291,8000000.0
2009-03-11 20:16:00,49.281,49.281,49.247,49.247,28800000.0
2009-03-11 20:17:00,49.247,49.265,49.247,49.253,33600000.0
2009-03-11 20:18:00,49.263,49.268,49.251,49.251,32000000.0
2009-03-11 20:19:00,49.222,49.233,49.222,49.233,11200000.0
2009-03-11 20:20:00,49.232,49.234,49.218,49.219,18600000.0
2009-03-11 20:21:00,49.215,49.221,49.196,49.214,16000000.0
2009-03-11 20:22:00,49.21,49.212,49.208,49.211,9600000.0
2009-03-11 20:23:00,49.217,49.224,49.216,49.218,12800000.0
2009-03-11 20:24:00,49.223,49.229,49.219,49.219,8000000.0
2009-03-11 20:25:00,49.177,49.177,49.121,49.128,11200000.0
2009-03-11 20:26:00,49.119,49.125,49.081,49.082,16000000.0
2009-03-11 20:27:00,49.093,49.119,49.093,49.117,12800000.0
2009-03-11 20:28:00,49.085,49.094,49.08,49.094,11200000.0
2009-03-11 20:29:00,49.093,49.108,49.019,49.094,16000000.0
2009-03-11 20:30:00,49.099,49.099,49.081,49.081,27200000.0
2009-03-11 20:31:00,49.104,49.104,49.098,49.101,12800000.0
2009-03-11 20:32:00,49.081,49.086,49.053,49.057,12800000.0
2009-03-11 20:33:00,49.029,49.029,49.009,49.016,13200000.0
2009-03-11 20:34:00,48.98,48.98,48.946,48.946,11200000.0
2009-03-11 20:35:00,48.959,48.978,48.959,48.975,11600000.0
2009-03-11 20:36:00,48.996,49.01,48.991,49.01,16000000.0
2009-03-11 20:37:00,49.01,49.034,49.01,49.034,12800000.0
2009-03-11 20:38:00,49.047,49.052,49.042,49.047,12800000.0
2009-03-11 20:39:00,49.053,49.094,49.052,49.094,14400000.0
2009-03-11 20:40:00,49.082,49.095,49.073,49.073,11200000.0
2009-03-11 20:41:00,49.028,49.037,49.024,49.037,11200000.0
2009-03-11 20:42:00,49.063,49.084,49.063,49.084,11200000.0
2009-03-11 20:43:00,49.095,49.098,49.082,49.098,14400000.0
2009-03-11 20:44:00,49.101,49.102,49.087,49.087,11200000.0
2009-03-11 20:45:00,49.112,49.154,49.112,49.154,12800000.0
2009-03-11 20:46:00,49.159,49.168,49.157,49.165,14400000.0
2009-03-11 20:47:00,49.17,49.17,49.137,49.137,8000000.0
2009-03-11 20:48:00,49.145,49.145,49.134,49.141,17600000.0
2009-03-11 20:49:00,49.142,49.153,49.138,49.138,19200000.0
2009-03-11 20:50:00,49.137,49.138,49.128,49.138,16000000.0
2009-03-11 20:51:00,49.135,49.136,49.124,49.124,29200000.0
2009-03-11 20:52:00,49.149,49.193,49.149,49.173,12200000.0
2009-03-11 20:53:00,49.181,49.183,49.165,49.166,16000000.0
2009-03-11 20:54:00,49.143,49.175,49.143,49.175,12800000.0
2009-03-11 20:55:00,49.176,49.176,49.149,49.171,12800000.0
2009-03-11 20:56:00,49.171,49.171,49.157,49.157,12800000.0
2009-03-11 20:57:00,49.145,49.146,49.134,49.135,12800000.0
2009-03-11 20:58:00,49.132,49.148,49.132,49.134,16000000.0
2009-03-11 20:59:00,49.162,49.169,49.152,49.152,11200000.0
2009-03-11 21:00:00,49.142,49.143,49.133,49.143,17600000.0
2009-03-11 21:01:00,49.14,49.148,49.14,49.14,11200000.0
2009-03-11 21:02:00,49.133,49.14,49.13,49.131,16000000.0
2009-03-11 21:03:00,49.141,49.141,49.131,49.131,8400000.0
2009-03-11 21:04:00,49.141,49.181,49.137,49.181,9600000.0
2009-03-11 21:05:00,49.18,49.18,49.172,49.178,14400000.0
2009-03-11 21:06:00,49.191,49.191,49.088,49.178,14400000.0
2009-03-11 21:07:00,49.177,49.19,49.161,49.168,14400000.0
2009-03-11 21:08:00,49.196,49.216,49.194,49.216,16000000.0
2009-03-11 21:09:00,49.231,49.239,49.231,49.238,11200000.0
2009-03-11 21:10:00,49.234,49.235,49.228,49.228,8000000.0
2009-03-11 21:11:00,49.233,49.235,49.22,49.229,13200000.0
2009-03-11 21:12:00,49.229,49.238,49.226,49.238,12800000.0
2009-03-11 21:13:00,49.24,49.254,49.235,49.254,16000000.0
2009-03-11 21:14:00,49.25,49.279,49.25,49.279,12800000.0
2009-03-11 21:15:00,49.296,49.305,49.296,49.304,11200000.0
2009-03-11 21:16:00,49.319,49.319,49.301,49.304,19200000.0
2009-03-11 21:17:00,49.303,49.318,49.303,49.315,14400000.0
2009-03-11 21:18:00,49.326,49.329,49.294,49.294,11200000.0
2009-03-11 21:19:00,49.286,49.294,49.285,49.285,17600000.0
2009-03-11 21:20:00,49.274,49.291,49.274,49.285,13800000.0
2009-03-11 21:21:00,49.335,49.369,49.335,49.369,8000000.0
2009-03-11 21:22:00,49.368,49.414,49.368,49.414,13200000.0
2009-03-11 21:23:00,49.417,49.417,49.397,49.399,12800000.0
2009-03-11 21:24:00,49.394,49.395,49.364,49.364,11200000.0
2009-03-11 21:25:00,49.382,49.384,49.379,49.38,17600000.0
2009-03-11 21:26:00,49.38,49.389,49.374,49.389,23400000.0
2009-03-11 21:27:00,49.392,49.392,49.38,49.384,22400000.0
2009-03-11 21:28:00,49.383,49.412,49.364,49.412,11200000.0
2009-03-11 21:29:00,49.421,49.421,49.414,49.415,27200000.0
2009-03-11 21:30:00,49.392,49.392,49.377,49.379,12800000.0
2009-03-11 21:31:00,49.366,49.368,49.362,49.365,16000000.0
2009-03-11 21:32:00,49.352,49.352,49.336,49.336,8000000.0
2009-03-11 21:33:00,49.327,49.329,49.318,49.322,11200000.0
2009-03-11 21:34:00,49.326,49.33,49.323,49.325,8000000.0
2009-03-11 21:35:00,49.324,49.332,49.321,49.327,14400000.0
2009-03-11 21:36:00,49.327,49.329,49.318,49.318,11200000.0
2009-03-11 21:37:00,49.334,49.359,49.334,49.356,16000000.0
2009-03-11 21:38:00,49.353,49.353,49.337,49.347,14400000.0
2009-03-11 21:39:00,49.339,49.351,49.339,49.346,12800000.0
2009-03-11 21:40:00,49.341,49.351,49.341,49.351,9600000.0
2009-03-11 21:41:00,49.271,49.361,49.271,49.327,11200000.0
2009-03-11 21:42:00,49.328,49.328,49.311,49.311,12800000.0
2009-03-11 21:43:00,49.323,49.324,49.316,49.316,8000000.0
2009-03-11 21:44:00,49.313,49.315,49.302,49.305,17600000.0
2009-03-11 21:45:00,49.309,49.319,49.306,49.311,17600000.0
2009-03-11 21:46:00,49.308,49.326,49.308,49.321,14400000.0
2009-03-11 21:47:00,49.322,49.325,49.313,49.325,11200000.0
2009-03-11 21:48:00,49.312,49.314,49.299,49.3,35200000.0
2009-03-11 21:49:00,49.303,49.313,49.303,49.303,11200000.0
2009-03-11 21:50:00,49.311,49.311,49.294,49.307,12800000.0
2009-03-11 21:51:00,49.307,49.307,49.298,49.299,17600000.0
2009-03-11 21:52:00,49.311,49.323,49.305,49.305,11200000.0
2009-03-11 21:53:00,49.309,49.312,49.307,49.312,11200000.0
2009-03-11 21:54:00,49.315,49.315,49.296,49.297,11600000.0
2009-03-11 21:55:00,49.266,49.268,49.257,49.266,12800000.0
2009-03-11 21:56:00,49.226,49.226,49.159,49.159,12800000.0
2009-03-11 21:57:00,49.173,49.189,49.167,49.167,17600000.0
2009-03-11 21:58:00,49.114,49.127,49.114,49.127,17600000.0
2009-03-11 21:59:00,49.132,49.132,49.113,49.129,8000000.0
2009-03-11 22:00:00,49.249,49.429,49.249,49.429,17600000.0
2009-03-11 22:01:00,49.575,49.643,49.572,49.643,11200000.0
2009-03-11 22:02:00,49.714,49.812,49.714,49.812,11200000.0
2009-03-11 22:03:00,49.78,49.78,49.721,49.721,17000000.0
2009-03-11 22:04:00,49.682,49.682,49.617,49.634,16000000.0
2009-03-11 22:05:00,49.632,49.636,49.603,49.603,11200000.0
2009-03-11 22:06:00,49.613,49.613,49.59,49.6,12800000.0
2009-03-11 22:07:00,49.606,49.625,49.606,49.611,16000000.0
2009-03-11 22:08:00,49.641,49.691,49.641,49.685,15400000.0
2009-03-11 22:09:00,49.69,49.713,49.688,49.713,12800000.0
2009-03-11 22:10:00,49.702,49.724,49.702,49.711,22400000.0
2009-03-11 22:11:00,49.715,49.73,49.715,49.716,11200000.0
2009-03-11 22:12:00,49.722,49.728,49.721,49.723,12800000.0
2009-03-11 22:13:00,49.7,49.708,49.683,49.683,12800000.0
2009-03-11 22:14:00,49.687,49.693,49.678,49.678,13200000.0
2009-03-11 22:15:00,49.686,49.696,49.686,49.693,14600000.0
2009-03-11 22:16:00,49.701,49.705,49.695,49.695,17000000.0
2009-03-11 22:17:00,49.684,49.699,49.682,49.686,19200000.0
2009-03-11 22:18:00,49.703,49.709,49.698,49.704,11200000.0
2009-03-11 22:19:00,49.674,49.674,49.654,49.656,12800000.0
2009-03-11 22:20:00,49.658,49.68,49.658,49.663,12800000.0
2009-03-11 22:21:00,49.66,49.674,49.652,49.674,9600000.0
2009-03-11 22:22:00,49.671,49.693,49.671,49.693,12800000.0
2009-03-11 22:23:00,49.698,49.71,49.695,49.706,12800000.0
2009-03-11 22:24:00,49.706,49.706,49.702,49.703,11200000.0
2009-03-11 22:25:00,49.695,49.713,49.689,49.713,16400000.0
2009-03-11 22:26:00,49.712,49.712,49.689,49.689,11200000.0
2009-03-11 22:27:00,49.691,49.701,49.691,49.698,12800000.0
2009-03-11 22:28:00,49.712,49.729,49.712,49.721,10600000.0
2009-03-11 22:29:00,49.733,49.733,49.709,49.709,16000000.0
2009-03-11 22:30:00,49.716,49.721,49.709,49.711,17600000.0
2009-03-11 22:31:00,49.698,49.698,49.685,49.685,11600000.0
2009-03-11 22:32:00,49.706,49.715,49.697,49.71,12800000.0
2009-03-11 22:33:00,49.712,49.737,49.712,49.729,11200000.0
2009-03-11 22:34:00,49.751,49.792,49.751,49.792,12800000.0
2009-03-11 22:35:00,49.804,49.819,49.804,49.819,12800000.0
2009-03-11 22:36:00,49.812,49.834,49.806,49.834,43200000.0
2009-03-11 22:37:00,49.824,49.843,49.824,49.827,25600000.0
2009-03-11 22:38:00,49.809,49.809,49.756,49.762,17600000.0
2009-03-11 22:39:00,49.758,49.776,49.757,49.762,14400000.0
2009-03-11 22:40:00,49.775,49.816,49.775,49.813,17600000.0
2009-03-11 22:41:00,49.793,49.797,49.753,49.753,11200000.0
2009-03-11 22:42:00,49.739,49.764,49.739,49.756,14400000.0
2009-03-11 22:43:00,49.763,49.786,49.763,49.786,16000000.0
2009-03-11 22:44:00,49.788,49.822,49.788,49.822,12200000.0
2009-03-11 22:45:00,49.831,49.831,49.796,49.796,16000000.0
2009-03-11 22:46:00,49.802,49.802,49.791,49.796,11200000.0
2009-03-11 22:47:00,49.777,49.786,49.777,49.785,17600000.0
2009-03-11 22:48:00,49.775,49.851,49.768,49.851,11200000.0
2009-03-11 22:49:00,49.843,49.855,49.843,49.852,12800000.0
2009-03-11 22:50:00,49.842,49.844,49.825,49.844,8000000.0
2009-03-11 22:51:00,49.844,49.85,49.843,49.843,9600000.0
2009-03-11 22:52:00,49.825,49.825,49.792,49.799,11200000.0
2009-03-11 22:53:00,49.807,49.827,49.802,49.827,17600000.0
2009-03-11 22:54:00,49.838,49.859,49.838,49.859,12800000.0
2009-03-11 22:55:00,49.843,49.843,49.821,49.821,12800000.0
2009-03-11 22:56:00,49.821,49.842,49.821,49.842,9600000.0
2009-03-11 22:57:00,49.844,49.895,49.844,49.895,17600000.0
2009-03-11 22:58:00,49.931,49.938,49.899,49.899,14400000.0
2009-03-11 22:59:00,49.924,49.924,49.904,49.904,16000000.0
2009-03-11 23:00:00,49.885,49.896,49.874,49.896,17600000.0
2009-03-11 23:01:00,49.89,49.898,49.871,49.885,12800000.0
2009-03-11 23:02:00,49.883,49.883,49.859,49.859,17600000.0
2009-03-11 23:03:00,49.864,49.87,49.857,49.869,16000000.0
2009-03-11 23:04:00,49.854,49.862,49.837,49.837,11200000.0
2009-03-11 23:05:00,49.824,49.84,49.824,49.83,33600000.0
2009-03-11 23:06:00,49.818,49.846,49.818,49.846,12800000.0
2009-03-11 23:07:00,49.842,49.857,49.842,49.851,12200000.0
2009-03-11 23:08:00,49.853,49.856,49.848,49.848,16000000.0
2009-03-11 23:09:00,49.845,49.845,49.809,49.809,17600000.0
2009-03-11 23:10:00,49.791,49.798,49.774,49.798,12800000.0
2009-03-11 23:11:00,49.807,49.807,49.773,49.773,11200000.0
2009-03-11 23:12:00,49.763,49.764,49.753,49.753,8000000.0
2009-03-11 23:13:00,49.752,49.772,49.752,49.772,12800000.0
2009-03-11 23:14:00,49.759,49.759,49.744,49.744,11200000.0
2009-03-11 23:15:00,49.757,49.768,49.757,49.761,11200000.0
2009-03-11 23:16:00,49.74,49.745,49.732,49.745,17600000.0
2009-03-11 23:17:00,49.751,49.751,49.729,49.744,11200000.0
2009-03-11 23:18:00,49.737,49.752,49.737,49.752,11200000.0
2009-03-11 23:19:00,49.756,49.758,49.748,49.758,12800000.0
2009-03-11 23:20:00,49.757,49.767,49.749,49.767,14400000.0
2009-03-11 23:21:00,49.748,49.788,49.748,49.788,9600000.0
2009-03-11 23:22:00,49.81,49.858,49.81,49.858,11200000.0
2009-03-11 23:23:00,49.863,49.863,49.855,49.858,11200000.0
2009-03-11 23:24:00,49.857,49.857,49.845,49.849,11200000.0
2009-03-11 23:25:00,49.856,49.862,49.855,49.859,14400000.0
2009-03-11 23:26:00,49.863,49.863,49.845,49.857,12200000.0
2009-03-11 23:27:00,49.847,49.847,49.8,49.8,8000000.0
2009-03-11 23:28:00,49.794,49.797,49.778,49.792,16000000.0
2009-03-11 23:29:00,49.805,49.81,49.796,49.799,11200000.0
2009-03-11 23:30:00,49.79,49.79,49.762,49.762,16000000.0
2009-03-11 23:31:00,49.771,49.78,49.762,49.763,12800000.0
2009-03-11 23:32:00,49.749,49.757,49.749,49.754,17600000.0
2009-03-11 23:33:00,49.76,49.778,49.76,49.769,12800000.0
2009-03-11 23:34:00,49.78,49.783,49.779,49.783,8000000.0
2009-03-11 23:35:00,49.783,49.783,49.767,49.769,16000000.0
2009-03-11 23:36:00,49.8,49.806,49.8,49.806,12800000.0
2009-03-11 23:37:00,49.791,49.791,49.769,49.769,13200000.0
2009-03-11 23:38:00,49.78,49.793,49.78,49.792,11200000.0
2009-03-11 23:39:00,49.805,49.805,49.797,49.805,12800000.0
2009-03-11 23:40:00,49.788,49.788,49.759,49.763,34600000.0
2009-03-11 23:41:00,49.78,49.82,49.78,49.811,12800000.0
2009-03-11 23:42:00,49.823,49.843,49.823,49.843,17600000.0
2009-03-11 23:43:00,49.825,49.862,49.825,49.862,8000000.0
2009-03-11 23:44:00,49.879,49.905,49.879,49.905,16000000.0
2009-03-11 23:45:00,49.902,49.904,49.876,49.904,10600000.0
2009-03-11 23:46:00,49.903,49.911,49.902,49.907,17600000.0
2009-03-11 23:47:00,49.912,49.912,49.9,49.9,12800000.0
2009-03-11 23:48:00,49.899,49.91,49.899,49.91,8000000.0
2009-03-11 23:49:00,49.906,49.906,49.88,49.881,16400000.0
2009-03-11 23:50:00,49.871,49.873,49.863,49.873,11200000.0
2009-03-11 23:51:00,49.882,49.904,49.876,49.904,12200000.0
2009-03-11 23:52:00,49.95,49.96,49.946,49.96,12800000.0
2009-03-11 23:53:00,49.944,49.944,49.914,49.914,9600000.0
2009-03-11 23:54:00,49.963,50.005,49.959,50.005,14400000.0
2009-03-11 23:55:00,50.007,50.007,49.976,49.987,12800000.0
2009-03-11 23:56:00,50.007,50.023,49.923,49.923,11200000.0
2009-03-11 23:57:00,50.005,50.013,49.996,50.013,12800000.0
2009-03-11 23:58:00,50.01,50.01,49.987,50.0,11200000.0
2009-03-11 23:59:00,49.975,49.975,49.958,49.965,11200000.0
2009-03-12 00:00:00,49.959,49.97,49.955,49.97,17600000.0
2009-03-12 00:01:00,49.985,49.991,49.985,49.986,12800000.0
2009-03-12 00:02:00,49.994,50.005,49.974,50.001,11200000.0
2009-03-12 00:03:00,50.005,50.005,49.957,49.963,12800000.0
2009-03-12 00:04:00,49.95,49.97,49.95,49.962,9600000.0
2009-03-12 00:05:00,49.949,49.958,49.941,49.958,11200000.0
2009-03-12 00:06:00,49.955,49.974,49.955,49.974,11600000.0
2009-03-12 00:07:00,49.969,49.978,49.969,49.976,12800000.0
2009-03-12 00:08:00,49.964,49.971,49.96,49.96,12800000.0
2009-03-12 00:09:00,49.954,49.954,49.935,49.944,12800000.0
2009-03-12 00:10:00,49.949,49.954,49.944,49.954,12800000.0
2009-03-12 00:11:00,49.928,49.928,49.918,49.921,16000000.0
2009-03-12 00:12:00,49.916,49.925,49.916,49.917,12800000.0
2009-03-12 00:13:00,49.942,49.985,49.942,49.985,12800000.0
2009-03-12 00:14:00,49.99,49.99,49.977,49.979,14400000.0
2009-03-12 00:15:00,49.974,49.974,49.955,49.955,28800000.0
2009-03-12 00:16:00,49.94,49.949,49.94,49.947,13800000.0
2009-03-12 00:17:00,49.952,49.975,49.952,49.952,17600000.0
2009-03-12 00:18:00,49.95,49.968,49.948,49.962,12800000.0
2009-03-12 00:19:00,49.974,49.975,49.969,49.975,12800000.0
2009-03-12 00:20:00,49.967,49.972,49.963,49.971,17600000.0
2009-03-12 00:21:00,50.003,50.013,49.982,49.983,12800000.0
2009-03-12 00:22:00,49.968,49.985,49.967,49.967,17000000.0
2009-03-12 00:23:00,49.96,49.96,49.949,49.949,8000000.0
2009-03-12 00:24:00,49.958,49.964,49.949,49.961,14400000.0
2009-03-12 00:25:00,49.963,49.965,49.945,49.965,16000000.0
2009-03-12 00:26:00,49.969,49.977,49.967,49.967,12800000.0
2009-03-12 00:27:00,49.971,49.971,49.962,49.962,8000000.0
2009-03-12 00:28:00,49.943,49.944,49.932,49.944,31800000.0
2009-03-12 00:29:00,49.927,49.927,49.922,49.925,12800000.0
2009-03-12 00:30:00,49.915,49.927,49.91,49.922,11200000.0
2009-03-12 00:31:00,49.915,49.926,49.909,49.926,11200000.0
2009-03-12 00:32:00,49.906,49.913,49.898,49.908,12800000.0
2009-03-12 00:33:00,49.914,49.915,49.904,49.91,12800000.0
2009-03-12 00:34:00,49.898,49.902,49.889,49.89,19200000.0
2009-03-12 00:35:00,49.885,49.9,49.884,49.89,28800000.0
2009-03-12 00:36:00,49.899,49.917,49.899,49.909,17600000.0
2009-03-12 00:37:00,49.903,49.903,49.89,49.89,12800000.0
2009-03-12 00:38:00,49.886,49.886,49.864,49.874,17600000.0
2009-03-12 00:39:00,49.88,49.88,49.872,49.875,12200000.0
2009-03-12 00:40:00,49.864,49.888,49.864,49.888,16000000.0
2009-03-12 00:41:00,49.879,49.879,49.868,49.87,12800000.0
2009-03-12 00:42:00,49.858,49.874,49.858,49.874,12800000.0
2009-03-12 00:43:00,49.859,49.863,49.859,49.861,11200000.0
2009-03-12 00:44:00,49.865,49.87,49.849,49.862,8000000.0
2009-03-12 00:45:00,49.858,49.871,49.858,49.869,11200000.0
2009-03-12 00:46:00,49.861,49.867,49.859,49.863,14400000.0
2009-03-12 00:47:00,49.857,49.864,49.851,49.856,12800000.0
2009-03-12 00:48:00,49.859,49.861,49.849,49.849,13600000.0
2009-03-12 00:49:00,49.837,49.853,49.837,49.853,16000000.0
2009-03-12 00:50:00,49.854,49.859,49.843,49.843,11200000.0
2009-03-12 00:51:00,49.833,49.833,49.82,49.827,17600000.0
2009-03-12 00:52:00,49.826,49.837,49.826,49.826,11200000.0
2009-03-12 00:53:00,49.832,49.844,49.832,49.837,8000000.0
2009-03-12 00:54:00,49.842,49.848,49.833,49.833,8000000.0
2009-03-12 00:55:00,49.82,49.824,49.808,49.823,28800000.0
2009-03-12 00:56:00,49.813,49.819,49.808,49.81,12800000.0
2009-03-12 00:57:00,49.816,49.832,49.816,49.832,12800000.0
2009-03-12 00:58:00,49.827,49.835,49.823,49.835,12800000.0
2009-03-12 00:59:00,49.819,49.831,49.819,49.824,11200000.0
2009-03-12 01:00:00,49.825,49.833,49.821,49.833,16000000.0
2009-03-12 01:01:00,49.83,49.836,49.826,49.836,9600000.0
2009-03-12 01:02:00,49.839,49.846,49.839,49.846,11200000.0
2009-03-12 01:03:00,49.836,49.836,49.818,49.825,22400000.0
2009-03-12 01:04:00,49.834,49.834,49.818,49.818,12800000.0
2009-03-12 01:05:00,49.833,49.841,49.833,49.84,12800000.0
2009-03-12 01:06:00,49.864,49.889,49.815,49.875,12800000.0
2009-03-12 01:07:00,49.858,49.858,49.821,49.821,11200000.0
2009-03-12 01:08:00,49.8,49.8,49.783,49.785,16000000.0
2009-03-12 01:09:00,49.783,49.791,49.783,49.791,16000000.0
2009-03-12 01:10:00,49.784,49.796,49.784,49.786,9600000.0
2009-03-12 01:11:00,49.786,49.788,49.783,49.786,11200000.0
2009-03-12 01:12:00,49.781,49.799,49.781,49.799,8000000.0
2009-03-12 01:13:00,49.807,49.812,49.802,49.809,17600000.0
2009-03-12 01:14:00,49.815,49.82,49.812,49.812,9600000.0
2009-03-12 01:15:00,49.819,49.871,49.819,49.871,17600000.0
2009-03-12 01:16:00,49.867,49.867,49.84,49.85,26000000.0
2009-03-12 01:17:00,49.85,49.85,49.84,49.842,12800000.0
2009-03-12 01:18:00,49.837,49.837,49.808,49.808,12800000.0
2009-03-12 01:19:00,49.787,49.805,49.783,49.805,11200000.0
2009-03-12 01:20:00,49.804,49.804,49.796,49.796,19200000.0
2009-03-12 01:21:00,49.789,49.802,49.789,49.8,11200000.0
2009-03-12 01:22:00,49.799,49.799,49.791,49.795,12800000.0
2009-03-12 01:23:00,49.8,49.811,49.789,49.811,16000000.0
2009-03-12 01:24:00,49.812,49.813,49.807,49.809,12800000.0
2009-03-12 01:25:00,49.818,49.822,49.818,49.822,11200000.0
2009-03-12 01:26:00,49.824,49.829,49.817,49.817,11200000.0
2009-03-12 01:27:00,49.82,49.825,49.815,49.822,16000000.0
2009-03-12 01:28:00,49.821,49.821,49.814,49.817,14400000.0
2009-03-12 01:29:00,49.815,49.822,49.813,49.819,16000000.0
2009-03-12 01:30:00,49.809,49.809,49.795,49.795,11200000.0
2009-03-12 01:31:00,49.777,49.807,49.777,49.807,15400000.0
2009-03-12 01:32:00,49.808,49.808,49.802,49.808,12800000.0
2009-03-12 01:33:00,49.807,49.815,49.804,49.813,11200000.0
2009-03-12 01:34:00,49.806,49.806,49.776,49.776,24000000.0
2009-03-12 01:35:00,49.767,49.776,49.762,49.764,12200000.0
2009-03-12 01:36:00,49.757,49.763,49.751,49.759,11200000.0
2009-03-12 01:37:00,49.768,49.775,49.764,49.769,16000000.0
2009-03-12 01:38:00,49.786,49.79,49.773,49.778,17600000.0
2009-03-12 01:39:00,49.78,49.78,49.74,49.74,14400000.0
2009-03-12 01:40:00,49.713,49.713,49.691,49.702,10000000.0
2009-03-12 01:41:00,49.707,49.707,49.672,49.698,12800000.0
2009-03-12 01:42:00,49.713,49.724,49.704,49.704,11200000.0
2009-03-12 01:43:00,49.704,49.706,49.704,49.704,8000000.0
2009-03-12 01:44:00,49.702,49.721,49.702,49.712,11600000.0
2009-03-12 01:45:00,49.698,49.698,49.679,49.679,12800000.0
2009-03-12 01:46:00,49.661,49.68,49.661,49.68,16000000.0
2009-03-12 01:47:00,49.68,49.686,49.672,49.672,11200000.0
2009-03-12 01:48:00,49.676,49.687,49.664,49.687,12800000.0
2009-03-12 01:49:00,49.684,49.691,49.681,49.681,12800000.0
2009-03-12 01:50:00,49.663,49.663,49.617,49.618,14400000.0
2009-03-12 01:51:00,49.618,49.627,49.618,49.621,17600000.0
2009-03-12 01:52:00,49.615,49.628,49.615,49.621,20800000.0
2009-03-12 01:53:00,49.612,49.623,49.612,49.623,17600000.0
2009-03-12 01:54:00,49.621,49.625,49.611,49.613,12200000.0
2009-03-12 01:55:00,49.608,49.612,49.606,49.612,11200000.0
2009-03-12 01:56:00,49.615,49.621,49.614,49.614,12800000.0
2009-03-12 01:57:00,49.623,49.623,49.62,49.622,19200000.0
2009-03-12 01:58:00,49.62,49.62,49.614,49.614,11200000.0
2009-03-12 01:59:00,49.624,49.65,49.624,49.645,11200000.0
2009-03-12 02:00:00,49.653,49.665,49.653,49.665,11200000.0
2009-03-12 02:01:00,49.657,49.659,49.649,49.658,17600000.0
2009-03-12 02:02:00,49.656,49.672,49.656,49.656,11200000.0
2009-03-12 02:03:00,49.65,49.651,49.642,49.646,16000000.0
2009-03-12 02:04:00,49.64,49.64,49.619,49.619,11200000.0
2009-03-12 02:05:00,49.611,49.62,49.606,49.62,12800000.0
2009-03-12 02:06:00,49.599,49.599,49.575,49.579,14400000.0
2009-03-12 02:07:00,49.578,49.592,49.575,49.582,12800000.0
2009-03-12 02:08:00,49.593,49.593,49.557,49.561,17600000.0
2009-03-12 02:09:00,49.567,49.572,49.561,49.572,15400000.0
2009-03-12 02:10:00,49.575,49.579,49.55,49.55,16000000.0
2009-03-12 02:11:00,49.559,49.56,49.541,49.559,12800000.0
2009-03-12 02:12:00,49.563,49.587,49.549,49.587,18000000.0
2009-03-12 02:13:00,49.584,49.607,49.584,49.607,11200000.0
2009-03-12 02:14:00,49.613,49.613,49.601,49.606,11200000.0
2009-03-12 02:15:00,49.608,49.617,49.602,49.609,10600000.0
2009-03-12 02:16:00,49.612,49.618,49.61,49.617,11200000.0
2009-03-12 02:17:00,49.617,49.617,49.607,49.612,9600000.0
2009-03-12 02:18:00,49.603,49.629,49.603,49.629,12800000.0
2009-03-12 02:19:00,49.6,49.624,49.6,49.624,12800000.0
2009-03-12 02:20:00,49.6,49.6,49.497,49.594,12800000.0
2009-03-12 02:21:00,49.607,49.631,49.607,49.631,8000000.0
2009-03-12 02:22:00,49.64,49.655,49.612,49.612,14400000.0
2009-03-12 02:23:00,49.628,49.64,49.626,49.635,12800000.0
2009-03-12 02:24:00,49.622,49.641,49.622,49.633,11200000.0
2009-03-12 02:25:00,49.642,49.646,49.632,49.639,18000000.0
2009-03-12 02:26:00,49.66,49.66,49.648,49.648,12800000.0
2009-03-12 02:27:00,49.639,49.653,49.639,49.653,11200000.0
2009-03-12 02:28:00,49.655,49.655,49.631,49.633,12800000.0
2009-03-12 02:29:00,49.614,49.646,49.614,49.646,11200000.0
2009-03-12 02:30:00,49.747,49.76,49.582,49.582,12800000.0
2009-03-12 02:31:00,49.571,49.599,49.563,49.599,12800000.0
2009-03-12 02:32:00,49.631,49.656,49.63,49.655,11200000.0
2009-03-12 02:33:00,49.686,49.735,49.686,49.735,11200000.0
2009-03-12 02:34:00,49.725,49.77,49.725,49.77,9600000.0
2009-03-12 02:35:00,49.789,49.813,49.789,49.813,12800000.0
2009-03-12 02:36:00,49.804,49.819,49.804,49.806,12800000.0
2009-03-12 02:37:00,49.79,49.79,49.754,49.754,12800000.0
2009-03-12 02:38:00,49.757,49.772,49.755,49.765,17600000.0
2009-03-12 02:39:00,49.774,49.785,49.774,49.78,16000000.0
2009-03-12 02:40:00,49.803,49.824,49.803,49.82,16000000.0
2009-03-12 02:41:00,49.807,49.822,49.8,49.822,11200000.0
2009-03-12 02:42:00,49.84,49.861,49.836,49.861,10600000.0
2009-03-12 02:43:00,49.865,49.872,49.854,49.854,11200000.0
2009-03-12 02:44:00,49.856,49.856,49.846,49.85,11200000.0
2009-03-12 02:45:00,49.861,49.871,49.861,49.871,11200000.0
2009-03-12 02:46:00,49.87,49.885,49.869,49.885,11200000.0
2009-03-12 02:47:00,49.888,49.932,49.888,49.932,12800000.0
2009-03-12 02:48:00,49.964,49.964,49.862,49.862,11200000.0
2009-03-12 02:49:00,49.957,49.959,49.941,49.944,17600000.0
2009-03-12 02:50:00,49.942,49.942,49.886,49.889,12800000.0
2009-03-12 02:51:00,49.89,49.914,49.889,49.914,11200000.0
2009-03-12 02:52:00,49.911,49.914,49.91,49.913,11200000.0
2009-03-12 02:53:00,49.913,49.924,49.906,49.921,11200000.0
2009-03-12 02:54:00,49.939,49.94,49.93,49.93,12800000.0
2009-03-12 02:55:00,49.945,49.948,49.93,49.93,11200000.0
2009-03-12 02:56:00,49.915,49.941,49.915,49.941,11200000.0
2009-03-12 02:57:00,49.949,49.949,49.922,49.93,11200000.0
2009-03-12 02:58:00,49.899,49.899,49.809,49.809,11200000.0
2009-03-12 02:59:00,49.872,49.872,49.866,49.872,11200000.0
2009-03-12 03:00:00,49.9,49.907,49.874,49.874,12800000.0
2009-03-12 03:01:00,49.852,49.857,49.842,49.857,10600000.0
2009-03-12 03:02:00,49.881,49.891,49.881,49.886,17600000.0
2009-03-12 03:03:00,49.883,49.883,49.84,49.84,13800000.0
2009-03-12 03:04:00,49.828,49.835,49.819,49.823,11200000.0
2009-03-12 03:05:00,49.802,49.813,49.8,49.813,16000000.0
2009-03-12 03:06:00,49.779,49.811,49.779,49.802,16000000.0
2009-03-12 03:07:00,49.808,49.834,49.808,49.83,12200000.0
2009-03-12 03:08:00,49.84,49.848,49.831,49.836,11200000.0
2009-03-12 03:09:00,49.835,49.848,49.835,49.846,11200000.0
2009-03-12 03:10:00,49.838,49.838,49.778,49.778,16000000.0
2009-03-12 03:11:00,49.703,49.739,49.703,49.739,8000000.0
2009-03-12 03:12:00,49.767,49.776,49.767,49.77,11200000.0
2009-03-12 03:13:00,49.759,49.759,49.714,49.727,16000000.0
2009-03-12 03:14:00,49.749,49.761,49.721,49.721,16000000.0
2009-03-12 03:15:00,49.714,49.72,49.707,49.714,14400000.0
2009-03-12 03:16:00,49.711,49.711,49.689,49.689,12800000.0
2009-03-12 03:17:00,49.682,49.692,49.671,49.692,11200000.0
2009-03-12 03:18:00,49.701,49.706,49.672,49.672,11200000.0
2009-03-12 03:19:00,49.653,49.653,49.623,49.624,12800000.0
2009-03-12 03:20:00,49.626,49.626,49.612,49.614,10600000.0
2009-03-12 03:21:00,49.622,49.646,49.622,49.646,14400000.0
2009-03-12 03:22:00,49.656,49.656,49.641,49.641,14400000.0
2009-03-12 03:23:00,49.623,49.627,49.622,49.624,12800000.0
2009-03-12 03:24:00,49.634,49.638,49.626,49.628,11200000.0
2009-03-12 03:25:00,49.637,49.639,49.584,49.584,17600000.0
2009-03-12 03:26:00,49.589,49.592,49.568,49.591,11200000.0
2009-03-12 03:27:00,49.604,49.621,49.604,49.617,14400000.0
2009-03-12 03:28:00,49.625,49.636,49.622,49.636,12800000.0
2009-03-12 03:29:00,49.62,49.62,49.601,49.603,12200000.0
2009-03-12 03:30:00,49.602,49.602,49.595,49.595,14400000.0
2009-03-12 03:31:00,49.558,49.559,49.543,49.543,12800000.0
2009-03-12 03:32:00,49.549,49.568,49.549,49.568,12800000.0
2009-03-12 03:33:00,49.567,49.569,49.559,49.563,11200000.0
2009-03-12 03:34:00,49.561,49.567,49.55,49.567,11200000.0
2009-03-12 03:35:00,49.572,49.572,49.54,49.54,17600000.0
2009-03-12 03:36:00,49.55,49.574,49.55,49.574,12800000.0
2009-03-12 03:37:00,49.605,49.622,49.602,49.618,17600000.0
2009-03-12 03:38:00,49.629,49.629,49.615,49.615,11200000.0
2009-03-12 03:39:00,49.607,49.636,49.555,49.618,14400000.0
2009-03-12 03:40:00,49.61,49.615,49.602,49.602,11200000.0
2009-03-12 03:41:00,49.608,49.608,49.588,49.588,11200000.0
2009-03-12 03:42:00,49.591,49.595,49.589,49.593,12800000.0
2009-03-12 03:43:00,49.602,49.614,49.601,49.611,11200000.0
2009-03-12 03:44:00,49.619,49.621,49.618,49.618,11200000.0
2009-03-12 03:45:00,49.606,49.61,49.605,49.61,11200000.0
2009-03-12 03:46:00,49.617,49.623,49.609,49.621,12800000.0
2009-03-12 03:47:00,49.628,49.631,49.617,49.617,11200000.0
2009-03-12 03:48:00,49.614,49.615,49.61,49.611,11200000.0
2009-03-12 03:49:00,49.606,49.607,49.594,49.607,12800000.0
2009-03-12 03:50:00,49.609,49.614,49.599,49.614,12800000.0
2009-03-12 03:51:00,49.618,49.629,49.617,49.621,12800000.0
2009-03-12 03:52:00,49.62,49.62,49.607,49.609,16000000.0
2009-03-12 03:53:00,49.617,49.625,49.607,49.616,11200000.0
2009-03-12 03:54:00,49.609,49.609,49.59,49.606,12800000.0
2009-03-12 03:55:00,49.626,49.634,49.621,49.634,14400000.0
2009-03-12 03:56:00,49.646,49.647,49.634,49.638,11200000.0
2009-03-12 03:57:00,49.624,49.629,49.619,49.619,12800000.0
2009-03-12 03:58:00,49.608,49.625,49.608,49.617,11200000.0
2009-03-12 03:59:00,49.623,49.623,49.61,49.623,12800000.0
2009-03-12 04:00:00,49.619,49.628,49.612,49.613,14400000.0
2009-03-12 04:01:00,49.604,49.614,49.604,49.614,11200000.0
2009-03-12 04:02:00,49.612,49.612,49.587,49.602,12800000.0
2009-03-12 04:03:00,49.61,49.622,49.61,49.622,12800000.0
2009-03-12 04:04:00,49.619,49.632,49.619,49.62,12800000.0
2009-03-12 04:05:00,49.625,49.632,49.625,49.632,11200000.0
2009-03-12 04:06:00,49.646,49.661,49.646,49.659,14400000.0
2009-03-12 04:07:00,49.664,49.678,49.659,49.669,14400000.0
2009-03-12 04:08:00,49.649,49.668,49.646,49.668,12800000.0
2009-03-12 04:09:00,49.668,49.676,49.666,49.666,11200000.0
2009-03-12 04:10:00,49.682,49.682,49.664,49.671,17600000.0
2009-03-12 04:11:00,49.674,49.674,49.648,49.671,12800000.0
2009-03-12 04:12:00,49.689,49.725,49.689,49.723,12800000.0
2009-03-12 04:13:00,49.708,49.717,49.702,49.715,11200000.0
2009-03-12 04:14:00,49.713,49.718,49.701,49.701,16000000.0
2009-03-12 04:15:00,49.709,49.714,49.709,49.711,12800000.0
2009-03-12 04:16:00,49.706,49.706,49.682,49.69,11200000.0
2009-03-12 04:17:00,49.69,49.69,49.664,49.675,14400000.0
2009-03-12 04:18:00,49.668,49.668,49.649,49.652,14400000.0
2009-03-12 04:19:00,49.657,49.658,49.639,49.642,12800000.0
2009-03-12 04:20:00,49.643,49.645,49.626,49.626,12800000.0
2009-03-12 04:21:00,49.619,49.627,49.619,49.627,11200000.0
2009-03-12 04:22:00,49.627,49.635,49.619,49.626,16400000.0
2009-03-12 04:23:00,49.624,49.647,49.62,49.647,13200000.0
2009-03-12 04:24:00,49.655,49.655,49.634,49.642,12800000.0
2009-03-12 04:25:00,49.653,49.658,49.649,49.655,14400000.0
2009-03-12 04:26:00,49.666,49.673,49.666,49.672,12800000.0
2009-03-12 04:27:00,49.675,49.682,49.668,49.678,17600000.0
2009-03-12 04:28:00,49.663,49.664,49.649,49.649,11200000.0
2009-03-12 04:29:00,49.663,49.663,49.652,49.659,12800000.0
2009-03-12 04:30:00,49.65,49.66,49.631,49.631,11200000.0
2009-03-12 04:31:00,49.641,49.657,49.637,49.657,12800000.0
2009-03-12 04:32:00,49.658,49.662,49.645,49.659,16000000.0
2009-03-12 04:33:00,49.666,49.671,49.658,49.658,16000000.0
2009-03-12 04:34:00,49.676,49.682,49.59,49.679,11200000.0
2009-03-12 04:35:00,49.674,49.688,49.674,49.686,12200000.0
2009-03-12 04:36:00,49.688,49.699,49.674,49.674,11200000.0
2009-03-12 04:37:00,49.661,49.664,49.656,49.656,13200000.0
2009-03-12 04:38:00,49.652,49.674,49.652,49.672,12800000.0
2009-03-12 04:39:00,49.674,49.68,49.658,49.658,12200000.0
2009-03-12 04:40:00,49.647,49.659,49.647,49.651,12800000.0
2009-03-12 04:41:00,49.658,49.662,49.654,49.661,12800000.0
2009-03-12 04:42:00,49.652,49.652,49.635,49.642,17600000.0
2009-03-12 04:43:00,49.618,49.621,49.614,49.621,12800000.0
2009-03-12 04:44:00,49.63,49.637,49.628,49.637,12200000.0
2009-03-12 04:45:00,49.643,49.643,49.625,49.625,18000000.0
2009-03-12 04:46:00,49.627,49.632,49.622,49.622,8000000.0
2009-03-12 04:47:00,49.612,49.612,49.601,49.604,8000000.0
2009-03-12 04:48:00,49.617,49.617,49.593,49.596,17600000.0
2009-03-12 04:49:00,49.6,49.616,49.6,49.616,8000000.0
2009-03-12 04:50:00,49.62,49.62,49.609,49.611,11200000.0
2009-03-12 04:51:00,49.62,49.62,49.606,49.608,11200000.0
2009-03-12 04:52:00,49.605,49.616,49.591,49.601,12800000.0
2009-03-12 04:53:00,49.592,49.597,49.584,49.596,17600000.0
2009-03-12 04:54:00,49.591,49.594,49.572,49.588,11200000.0
2009-03-12 04:55:00,49.576,49.584,49.574,49.574,11200000.0
2009-03-12 04:56:00,49.561,49.567,49.553,49.559,17600000.0
2009-03-12 04:57:00,49.564,49.573,49.564,49.568,12800000.0
2009-03-12 04:58:00,49.561,49.576,49.561,49.576,11200000.0
2009-03-12 04:59:00,49.592,49.592,49.586,49.587,12800000.0
2009-03-12 05:00:00,49.589,49.589,49.567,49.581,11200000.0
2009-03-12 05:01:00,49.578,49.588,49.572,49.588,14400000.0
2009-03-12 05:02:00,49.595,49.604,49.584,49.584,11200000.0
2009-03-12 05:03:00,49.587,49.589,49.575,49.58,12800000.0
2009-03-12 05:04:00,49.569,49.58,49.569,49.575,12800000.0
2009-03-12 05:05:00,49.569,49.573,49.559,49.572,11200000.0
2009-03-12 05:06:00,49.578,49.578,49.545,49.545,11200000.0
2009-03-12 05:07:00,49.539,49.541,49.522,49.528,14400000.0
2009-03-12 05:08:00,49.532,49.532,49.492,49.492,12800000.0
2009-03-12 05:09:00,49.503,49.513,49.498,49.498,9600000.0
2009-03-12 05:10:00,49.494,49.504,49.493,49.504,11200000.0
2009-03-12 05:11:00,49.494,49.512,49.494,49.512,12800000.0
2009-03-12 05:12:00,49.503,49.515,49.503,49.508,12800000.0
2009-03-12 05:13:00,49.51,49.514,49.507,49.509,12800000.0
2009-03-12 05:14:00,49.511,49.511,49.415,49.415,12800000.0
2009-03-12 05:15:00,49.413,49.414,49.393,49.393,16000000.0
2009-03-12 05:16:00,49.388,49.397,49.387,49.389,11200000.0
2009-03-12 05:17:00,49.405,49.428,49.405,49.428,11200000.0
2009-03-12 05:18:00,49.429,49.429,49.415,49.415,12800000.0
2009-03-12 05:19:00,49.408,49.428,49.408,49.424,16000000.0
2009-03-12 05:20:00,49.41,49.41,49.38,49.381,11200000.0
2009-03-12 05:21:00,49.359,49.359,49.308,49.316,17000000.0
2009-03-12 05:22:00,49.337,49.34,49.327,49.34,16000000.0
2009-03-12 05:23:00,49.33,49.33,49.318,49.322,12800000.0
2009-03-12 05:24:00,49.343,49.345,49.343,49.345,3200000.0
2009-03-12 05:25:00,49.351,49.355,49.344,49.355,12800000.0
2009-03-12 05:26:00,49.359,49.369,49.358,49.369,12800000.0
2009-03-12 05:27:00,49.369,49.376,49.362,49.362,12800000.0
2009-03-12 05:28:00,49.359,49.379,49.359,49.374,11200000.0
2009-03-12 05:29:00,49.371,49.373,49.36,49.36,12800000.0
2009-03-12 05:30:00,49.348,49.348,49.33,49.33,14400000.0
2009-03-12 05:31:00,49.304,49.304,49.279,49.279,17600000.0
2009-03-12 05:32:00,49.253,49.253,49.232,49.232,9600000.0
2009-03-12 05:33:00,49.241,49.246,49.232,49.246,11200000.0
2009-03-12 05:34:00,49.255,49.267,49.255,49.261,17600000.0
2009-03-12 05:35:00,49.263,49.301,49.263,49.3,12800000.0
2009-03-12 05:36:00,49.308,49.308,49.286,49.293,12800000.0
2009-03-12 05:37:00,49.291,49.306,49.286,49.286,11200000.0
2009-03-12 05:38:00,49.268,49.297,49.266,49.297,12800000.0
2009-03-12 05:39:00,49.307,49.309,49.296,49.296,11600000.0
2009-03-12 05:40:00,49.311,49.346,49.311,49.346,13800000.0
2009-03-12 05:41:00,49.36,49.384,49.36,49.362,13200000.0
2009-03-12 05:42:00,49.334,49.354,49.334,49.348,11200000.0
2009-03-12 05:43:00,49.339,49.348,49.333,49.348,12800000.0
2009-03-12 05:44:00,49.384,49.425,49.384,49.418,12800000.0
2009-03-12 05:45:00,49.39,49.39,49.343,49.343,16000000.0
2009-03-12 05:46:00,49.327,49.335,49.324,49.335,16000000.0
2009-03-12 05:47:00,49.336,49.336,49.321,49.322,11200000.0
2009-03-12 05:48:00,49.321,49.327,49.319,49.327,14400000.0
2009-03-12 05:49:00,49.314,49.339,49.314,49.339,17600000.0
2009-03-12 05:50:00,49.339,49.344,49.32,49.32,11200000.0
2009-03-12 05:51:00,49.322,49.322,49.3,49.3,11200000.0
2009-03-12 05:52:00,49.293,49.293,49.28,49.282,12800000.0
2009-03-12 05:53:00,49.28,49.293,49.28,49.293,17600000.0
2009-03-12 05:54:00,49.305,49.306,49.285,49.285,12800000.0
2009-03-12 05:55:00,49.266,49.275,49.214,49.214,11200000.0
2009-03-12 05:56:00,49.262,49.262,49.237,49.243,11200000.0
2009-03-12 05:57:00,49.249,49.261,49.243,49.261,12800000.0
2009-03-12 05:58:00,49.255,49.257,49.241,49.257,12800000.0
2009-03-12 05:59:00,49.253,49.253,49.233,49.247,12800000.0
2009-03-12 06:00:00,49.259,49.27,49.253,49.255,14400000.0
2009-03-12 06:01:00,49.241,49.266,49.241,49.266,16000000.0
2009-03-12 06:02:00,49.279,49.281,49.272,49.272,12800000.0
2009-03-12 06:03:00,49.288,49.313,49.288,49.313,12800000.0
2009-03-12 06:04:00,49.313,49.317,49.312,49.313,11200000.0
2009-03-12 06:05:00,49.312,49.324,49.31,49.323,14400000.0
2009-03-12 06:06:00,49.328,49.344,49.327,49.344,17600000.0
2009-03-12 06:07:00,49.332,49.332,49.311,49.322,12800000.0
2009-03-12 06:08:00,49.303,49.312,49.218,49.303,12200000.0
2009-03-12 06:09:00,49.285,49.295,49.285,49.295,11200000.0
2009-03-12 06:10:00,49.297,49.299,49.284,49.285,14400000.0
2009-03-12 06:11:00,49.284,49.323,49.284,49.318,17600000.0
2009-03-12 06:12:00,49.311,49.369,49.311,49.369,12800000.0
2009-03-12 06:13:00,49.344,49.344,49.291,49.311,10000000.0
2009-03-12 06:14:00,49.316,49.377,49.316,49.377,14400000.0
2009-03-12 06:15:00,49.351,49.355,49.326,49.329,17600000.0
2009-03-12 06:16:00,49.339,49.357,49.339,49.354,17600000.0
2009-03-12 06:17:00,49.362,49.363,49.356,49.356,9600000.0
2009-03-12 06:18:00,49.351,49.351,49.341,49.345,14400000.0
2009-03-12 06:19:00,49.351,49.356,49.349,49.356,9600000.0
2009-03-12 06:20:00,49.359,49.359,49.338,49.338,13200000.0
2009-03-12 06:21:00,49.333,49.333,49.324,49.326,12800000.0
2009-03-12 06:22:00,49.322,49.327,49.307,49.307,12800000.0
2009-03-12 06:23:00,49.31,49.315,49.303,49.303,17600000.0
2009-03-12 06:24:00,49.309,49.316,49.307,49.307,11200000.0
2009-03-12 06:25:00,49.294,49.294,49.283,49.289,11200000.0
2009-03-12 06:26:00,49.294,49.315,49.291,49.312,11200000.0
2009-03-12 06:27:00,49.315,49.321,49.311,49.321,10600000.0
2009-03-12 06:28:00,49.32,49.324,49.316,49.322,11200000.0
2009-03-12 06:29:00,49.328,49.343,49.325,49.343,12800000.0
2009-03-12 06:30:00,49.336,49.336,49.31,49.31,12800000.0
2009-03-12 06:31:00,49.325,49.333,49.325,49.331,12800000.0
2009-03-12 06:32:00,49.326,49.331,49.324,49.33,11200000.0
2009-03-12 06:33:00,49.327,49.331,49.311,49.319,17600000.0
2009-03-12 06:34:00,49.321,49.321,49.311,49.311,10600000.0
2009-03-12 06:35:00,49.313,49.313,49.301,49.305,12200000.0
2009-03-12 06:36:00,49.292,49.301,49.287,49.297,8000000.0
2009-03-12 06:37:00,49.308,49.308,49.281,49.281,12200000.0
2009-03-12 06:38:00,49.273,49.273,49.249,49.26,9000000.0
2009-03-12 06:39:00,49.242,49.253,49.238,49.238,9600000.0
2009-03-12 06:40:00,49.225,49.236,49.219,49.219,12800000.0
2009-03-12 06:41:00,49.234,49.261,49.234,49.261,12800000.0
2009-03-12 06:42:00,49.251,49.251,49.213,49.219,12800000.0
2009-03-12 06:43:00,49.222,49.237,49.222,49.234,12800000.0
2009-03-12 06:44:00,49.235,49.241,49.227,49.241,17600000.0
2009-03-12 06:45:00,49.234,49.247,49.234,49.242,17600000.0
2009-03-12 06:46:00,49.243,49.268,49.243,49.266,11200000.0
2009-03-12 06:47:00,49.298,49.304,49.295,49.298,12800000.0
2009-03-12 06:48:00,49.293,49.301,49.286,49.293,12800000.0
2009-03-12 06:49:00,49.29,49.299,49.273,49.29,12800000.0
2009-03-12 06:50:00,49.279,49.284,49.279,49.281,12800000.0
2009-03-12 06:51:00,49.286,49.311,49.286,49.311,13200000.0
2009-03-12 06:52:00,49.318,49.318,49.296,49.299,12800000.0
2009-03-12 06:53:00,49.29,49.291,49.28,49.284,17600000.0
2009-03-12 06:54:00,49.298,49.311,49.297,49.311,14400000.0
2009-03-12 06:55:00,49.314,49.314,49.295,49.297,11200000.0
2009-03-12 06:56:00,49.287,49.3,49.287,49.295,12800000.0
2009-03-12 06:57:00,49.303,49.327,49.303,49.318,11600000.0
2009-03-12 06:58:00,49.308,49.316,49.305,49.307,17600000.0
2009-03-12 06:59:00,49.309,49.309,49.291,49.307,12800000.0
2009-03-12 07:00:00,49.311,49.317,49.228,49.302,14400000.0
2009-03-12 07:01:00,49.307,49.31,49.298,49.306,17600000.0
2009-03-12 07:02:00,49.304,49.312,49.302,49.302,11200000.0
2009-03-12 07:03:00,49.309,49.31,49.297,49.297,12800000.0
2009-03-12 07:04:00,49.3,49.301,49.292,49.293,12800000.0
2009-03-12 07:05:00,49.299,49.299,49.281,49.292,11200000.0
2009-03-12 07:06:00,49.267,49.294,49.267,49.294,12800000.0
2009-03-12 07:07:00,49.301,49.312,49.301,49.312,11200000.0
2009-03-12 07:08:00,49.313,49.322,49.298,49.319,11200000.0
2009-03-12 07:09:00,49.318,49.319,49.311,49.312,12800000.0
2009-03-12 07:10:00,49.312,49.32,49.309,49.32,11200000.0
2009-03-12 07:11:00,49.321,49.323,49.315,49.323,12800000.0
2009-03-12 07:12:00,49.313,49.319,49.311,49.312,11200000.0
2009-03-12 07:13:00,49.311,49.323,49.311,49.319,12800000.0
2009-03-12 07:14:00,49.317,49.329,49.305,49.329,8000000.0
2009-03-12 07:15:00,49.338,49.355,49.338,49.349,11200000.0
2009-03-12 07:16:00,49.349,49.349,49.334,49.339,17600000.0
2009-03-12 07:17:00,49.337,49.337,49.324,49.337,12800000.0
2009-03-12 07:18:00,49.343,49.357,49.343,49.357,9600000.0
2009-03-12 07:19:00,49.362,49.369,49.362,49.369,12800000.0
2009-03-12 07:20:00,49.381,49.424,49.381,49.424,16000000.0
2009-03-12 07:21:00,49.431,49.446,49.431,49.441,12800000.0
2009-03-12 07:22:00,49.44,49.44,49.393,49.393,17600000.0
2009-03-12 07:23:00,49.401,49.401,49.39,49.393,11200000.0
2009-03-12 07:24:00,49.386,49.392,49.367,49.367,16000000.0
2009-03-12 07:25:00,49.376,49.382,49.365,49.38,16000000.0
2009-03-12 07:26:00,49.381,49.408,49.381,49.403,16000000.0
2009-03-12 07:27:00,49.387,49.387,49.375,49.376,8000000.0
2009-03-12 07:28:00,49.376,49.397,49.376,49.383,13800000.0
2009-03-12 07:29:00,49.397,49.397,49.385,49.387,14400000.0
2009-03-12 07:30:00,49.381,49.401,49.381,49.401,12800000.0
2009-03-12 07:31:00,49.383,49.392,49.383,49.389,17600000.0
2009-03-12 07:32:00,49.377,49.4,49.377,49.382,12200000.0
2009-03-12 07:33:00,49.377,49.381,49.36,49.36,9600000.0
2009-03-12 07:34:00,49.394,49.394,49.381,49.381,12800000.0
2009-03-12 07:35:00,49.38,49.395,49.38,49.395,16000000.0
2009-03-12 07:36:00,49.4,49.41,49.397,49.41,16000000.0
2009-03-12 07:37:00,49.412,49.434,49.412,49.432,11200000.0
2009-03-12 07:38:00,49.445,49.445,49.429,49.432,11200000.0
2009-03-12 07:39:00,49.431,49.432,49.425,49.431,11200000.0
2009-03-12 07:40:00,49.423,49.435,49.423,49.435,11200000.0
2009-03-12 07:41:00,49.443,49.454,49.44,49.44,12800000.0
2009-03-12 07:42:00,49.442,49.446,49.44,49.444,12800000.0
2009-03-12 07:43:00,49.441,49.445,49.437,49.441,12800000.0
2009-03-12 07:44:00,49.435,49.435,49.416,49.417,11200000.0
2009-03-12 07:45:00,49.414,49.414,49.402,49.406,8000000.0
2009-03-12 07:46:00,49.413,49.43,49.413,49.416,11200000.0
2009-03-12 07:47:00,49.405,49.415,49.388,49.388,14400000.0
2009-03-12 07:48:00,49.413,49.413,49.41,49.411,7400000.0
2009-03-12 07:49:00,49.41,49.412,49.405,49.406,17600000.0
2009-03-12 07:50:00,49.402,49.402,49.387,49.397,16000000.0
2009-03-12 07:51:00,49.398,49.411,49.396,49.404,12800000.0
2009-03-12 07:52:00,49.4,49.412,49.397,49.412,16000000.0
2009-03-12 07:53:00,49.422,49.431,49.422,49.429,12800000.0
2009-03-12 07:54:00,49.427,49.432,49.424,49.425,12800000.0
2009-03-12 07:55:00,49.417,49.423,49.404,49.421,12800000.0
2009-03-12 07:56:00,49.414,49.414,49.401,49.406,16000000.0
2009-03-12 07:57:00,49.405,49.418,49.405,49.414,9600000.0
2009-03-12 07:58:00,49.408,49.416,49.408,49.414,11200000.0
2009-03-12 07:59:00,49.396,49.402,49.391,49.402,12800000.0
2009-03-12 08:00:00,49.363,49.384,49.354,49.371,14400000.0
2009-03-12 08:01:00,49.35,49.354,49.338,49.338,8000000.0
2009-03-12 08:02:00,49.303,49.303,49.23,49.23,12800000.0
2009-03-12 08:03:00,49.239,49.269,49.239,49.269,11200000.0
2009-03-12 08:04:00,49.273,49.273,49.237,49.237,11200000.0
2009-03-12 08:05:00,49.247,49.259,49.243,49.243,14400000.0
2009-03-12 08:06:00,49.228,49.228,49.198,49.211,17600000.0
2009-03-12 08:07:00,49.212,49.23,49.211,49.23,11200000.0
2009-03-12 08:08:00,49.225,49.23,49.214,49.227,12800000.0
2009-03-12 08:09:00,49.217,49.238,49.217,49.232,12800000.0
2009-03-12 08:10:00,49.213,49.235,49.213,49.228,13200000.0
2009-03-12 08:11:00,49.243,49.259,49.243,49.257,11200000.0
2009-03-12 08:12:00,49.252,49.266,49.252,49.256,16000000.0
2009-03-12 08:13:00,49.26,49.26,49.246,49.246,11200000.0
2009-03-12 08:14:00,49.254,49.254,49.206,49.206,11200000.0
2009-03-12 08:15:00,49.205,49.213,49.197,49.211,16000000.0
2009-03-12 08:16:00,49.222,49.232,49.222,49.232,11200000.0
2009-03-12 08:17:00,49.271,49.304,49.271,49.304,12800000.0
2009-03-12 08:18:00,49.307,49.322,49.302,49.322,12200000.0
2009-03-12 08:19:00,49.31,49.317,49.3,49.303,14400000.0
2009-03-12 08:20:00,49.301,49.306,49.295,49.295,11200000.0
2009-03-12 08:21:00,49.294,49.294,49.274,49.284,9600000.0
2009-03-12 08:22:00,49.297,49.297,49.284,49.284,11200000.0
2009-03-12 08:23:00,49.284,49.284,49.273,49.273,11200000.0
2009-03-12 08:24:00,49.264,49.273,49.259,49.259,17600000.0
2009-03-12 08:25:00,49.265,49.276,49.265,49.271,12800000.0
2009-03-12 08:26:00,49.258,49.258,49.204,49.204,12800000.0
2009-03-12 08:27:00,49.207,49.208,49.186,49.186,12800000.0
2009-03-12 08:28:00,49.197,49.197,49.17,49.181,17600000.0
2009-03-12 08:29:00,49.179,49.19,49.179,49.19,14400000.0
2009-03-12 08:30:00,49.191,49.2,49.191,49.196,11200000.0
2009-03-12 08:31:00,49.198,49.227,49.198,49.221,12800000.0
2009-03-12 08:32:00,49.23,49.232,49.222,49.223,11200000.0
2009-03-12 08:33:00,49.225,49.225,49.207,49.207,11200000.0
2009-03-12 08:34:00,49.229,49.257,49.229,49.255,17600000.0
2009-03-12 08:35:00,49.283,49.294,49.275,49.275,17600000.0
2009-03-12 08:36:00,49.273,49.275,49.248,49.248,17600000.0
2009-03-12 08:37:00,49.242,49.242,49.231,49.235,11200000.0
2009-03-12 08:38:00,49.247,49.256,49.241,49.256,16000000.0
2009-03-12 08:39:00,49.245,49.261,49.245,49.258,16000000.0
2009-03-12 08:40:00,49.264,49.271,49.26,49.271,16000000.0
2009-03-12 08:41:00,49.252,49.26,49.251,49.251,17600000.0
2009-03-12 08:42:00,49.24,49.243,49.226,49.243,12800000.0
2009-03-12 08:43:00,49.25,49.256,49.238,49.239,12800000.0
2009-03-12 08:44:00,49.248,49.248,49.234,49.234,12800000.0
2009-03-12 08:45:00,49.219,49.225,49.201,49.201,15400000.0
2009-03-12 08:46:00,49.214,49.214,49.171,49.171,11200000.0
2009-03-12 08:47:00,49.149,49.17,49.14,49.17,11200000.0
2009-03-12 08:48:00,49.206,49.214,49.203,49.203,12800000.0
2009-03-12 08:49:00,49.204,49.207,49.195,49.205,17000000.0
2009-03-12 08:50:00,49.205,49.214,49.203,49.206,12800000.0
2009-03-12 08:51:00,49.213,49.229,49.213,49.224,17600000.0
2009-03-12 08:52:00,49.219,49.235,49.207,49.235,11200000.0
2009-03-12 08:53:00,49.232,49.232,49.216,49.222,16000000.0
2009-03-12 08:54:00,49.221,49.226,49.218,49.218,14400000.0
2009-03-12 08:55:00,49.218,49.222,49.208,49.208,16000000.0
2009-03-12 08:56:00,49.23,49.244,49.23,49.237,12800000.0
2009-03-12 08:57:00,49.22,49.232,49.22,49.221,11200000.0
2009-03-12 08:58:00,49.185,49.191,49.174,49.174,12800000.0
2009-03-12 08:59:00,49.199,49.21,49.195,49.21,12800000.0
2009-03-12 09:00:00,49.22,49.228,49.22,49.224,17600000.0
2009-03-12 09:01:00,49.22,49.22,49.207,49.208,11200000.0
2009-03-12 09:02:00,49.214,49.228,49.204,49.224,11200000.0
2009-03-12 09:03:00,49.232,49.233,49.215,49.219,16000000.0
2009-03-12 09:04:00,49.206,49.209,49.2,49.209,11200000.0
2009-03-12 09:05:00,49.193,49.193,49.165,49.165,11200000.0
2009-03-12 09:06:00,49.164,49.191,49.164,49.191,12800000.0
2009-03-12 09:07:00,49.19,49.19,49.163,49.187,12800000.0
2009-03-12 09:08:00,49.206,49.211,49.193,49.193,12800000.0
2009-03-12 09:09:00,49.173,49.183,49.159,49.159,17600000.0
2009-03-12 09:10:00,49.156,49.158,49.154,49.156,12800000.0
2009-03-12 09:11:00,49.161,49.164,49.155,49.16,12800000.0
2009-03-12 09:12:00,49.147,49.164,49.147,49.164,12800000.0
2009-03-12 09:13:00,49.17,49.178,49.17,49.176,11200000.0
2009-03-12 09:14:00,49.175,49.175,49.166,49.171,11200000.0
2009-03-12 09:15:00,49.176,49.183,49.165,49.168,11200000.0
2009-03-12 09:16:00,49.19,49.245,49.19,49.245,12800000.0
2009-03-12 09:17:00,49.257,49.257,49.243,49.243,11200000.0
2009-03-12 09:18:00,49.244,49.245,49.24,49.245,14400000.0
2009-03-12 09:19:00,49.24,49.24,49.222,49.222,12800000.0
2009-03-12 09:20:00,49.201,49.217,49.201,49.208,16000000.0
2009-03-12 09:21:00,49.208,49.22,49.187,49.187,11200000.0
2009-03-12 09:22:00,49.154,49.173,49.141,49.143,18000000.0
2009-03-12 09:23:00,49.132,49.144,49.132,49.144,12800000.0
2009-03-12 09:24:00,49.162,49.18,49.162,49.167,12800000.0
2009-03-12 09:25:00,49.159,49.177,49.151,49.177,12800000.0
2009-03-12 09:26:00,49.145,49.146,49.121,49.126,11200000.0
2009-03-12 09:27:00,49.133,49.145,49.127,49.128,11200000.0
2009-03-12 09:28:00,49.118,49.124,49.117,49.118,12800000.0
2009-03-12 09:29:00,49.107,49.112,49.107,49.112,11200000.0
2009-03-12 09:30:00,49.127,49.129,49.118,49.118,12800000.0
2009-03-12 09:31:00,49.117,49.123,49.109,49.112,12800000.0
2009-03-12 09:32:00,49.091,49.092,49.061,49.061,14400000.0
2009-03-12 09:33:00,49.05,49.05,48.951,48.951,12800000.0
2009-03-12 09:34:00,48.95,48.977,48.95,48.951,11200000.0
2009-03-12 09:35:00,48.927,48.96,48.927,48.96,12800000.0
2009-03-12 09:36:00,48.941,48.941,48.901,48.908,16000000.0
2009-03-12 09:37:00,48.907,48.963,48.873,48.963,16000000.0
2009-03-12 09:38:00,48.97,48.995,48.968,48.995,10600000.0
2009-03-12 09:39:00,49.055,49.056,49.026,49.026,12800000.0
2009-03-12 09:40:00,49.03,49.033,49.013,49.013,16000000.0
2009-03-12 09:41:00,49.016,49.04,49.016,49.04,11200000.0
2009-03-12 09:42:00,49.052,49.054,49.023,49.025,11600000.0
2009-03-12 09:43:00,49.022,49.035,49.015,49.015,12800000.0
2009-03-12 09:44:00,48.997,49.013,48.96,48.96,8000000.0
2009-03-12 09:45:00,48.961,49.05,48.952,49.05,12800000.0
2009-03-12 09:46:00,49.043,49.043,49.005,49.005,11200000.0
2009-03-12 09:47:00,49.02,49.028,49.017,49.026,12200000.0
2009-03-12 09:48:00,49.042,49.043,49.031,49.031,11200000.0
2009-03-12 09:49:00,49.043,49.067,49.043,49.045,12800000.0
2009-03-12 09:50:00,49.031,49.031,49.018,49.02,16000000.0
2009-03-12 09:51:00,48.996,49.014,48.995,49.014,16000000.0
2009-03-12 09:52:00,49.003,49.003,48.985,48.99,11200000.0
2009-03-12 09:53:00,48.982,48.991,48.976,48.991,12800000.0
2009-03-12 09:54:00,49.003,49.005,48.987,49.005,17600000.0
2009-03-12 09:55:00,49.01,49.019,49.01,49.012,11200000.0
2009-03-12 09:56:00,49.031,49.036,49.027,49.034,12800000.0
2009-03-12 09:57:00,49.022,49.022,48.984,48.985,17600000.0
2009-03-12 09:58:00,48.988,48.992,48.897,48.981,17600000.0
2009-03-12 09:59:00,48.971,48.974,48.965,48.965,18000000.0
2009-03-12 10:00:00,48.955,48.955,48.938,48.952,11200000.0
2009-03-12 10:01:00,48.949,48.962,48.949,48.955,12800000.0
2009-03-12 10:02:00,48.955,48.955,48.916,48.92,16000000.0
2009-03-12 10:03:00,48.904,48.904,48.871,48.871,10600000.0
2009-03-12 10:04:00,48.903,48.911,48.903,48.907,12600000.0
2009-03-12 10:05:00,48.899,48.899,48.878,48.878,8000000.0
2009-03-12 10:06:00,48.89,48.897,48.886,48.895,17600000.0
2009-03-12 10:07:00,48.903,48.903,48.876,48.886,12800000.0
2009-03-12 10:08:00,48.884,48.889,48.881,48.887,11200000.0
2009-03-12 10:09:00,48.885,48.885,48.867,48.867,12800000.0
2009-03-12 10:10:00,48.88,48.891,48.88,48.888,11200000.0
2009-03-12 10:11:00,48.893,48.893,48.887,48.89,11200000.0
2009-03-12 10:12:00,48.898,48.898,48.886,48.893,13200000.0
2009-03-12 10:13:00,48.892,48.903,48.892,48.899,12800000.0
2009-03-12 10:14:00,48.897,48.897,48.89,48.896,11200000.0
2009-03-12 10:15:00,48.883,48.912,48.88,48.912,12800000.0
2009-03-12 10:16:00,48.899,48.911,48.888,48.888,12800000.0
2009-03-12 10:17:00,48.879,48.898,48.879,48.885,11200000.0
2009-03-12 10:18:00,48.856,48.882,48.841,48.882,11200000.0
2009-03-12 10:19:00,48.886,48.886,48.881,48.881,10600000.0
2009-03-12 10:20:00,48.881,48.896,48.879,48.885,17600000.0
2009-03-12 10:21:00,48.89,48.897,48.884,48.891,8000000.0
2009-03-12 10:22:00,48.873,48.888,48.857,48.86,11600000.0
2009-03-12 10:23:00,48.85,48.85,48.829,48.829,11200000.0
2009-03-12 10:24:00,48.838,48.859,48.838,48.859,12800000.0
2009-03-12 10:25:00,48.853,48.853,48.831,48.831,11200000.0
2009-03-12 10:26:00,48.821,48.826,48.797,48.804,12800000.0
2009-03-12 10:27:00,48.815,48.817,48.787,48.796,11200000.0
2009-03-12 10:28:00,48.799,48.799,48.782,48.782,12800000.0
2009-03-12 10:29:00,48.792,48.815,48.79,48.815,11200000.0
2009-03-12 10:30:00,48.807,48.846,48.807,48.843,13200000.0
2009-03-12 10:31:00,48.845,48.845,48.818,48.824,12800000.0
2009-03-12 10:32:00,48.821,48.826,48.811,48.811,17600000.0
2009-03-12 10:33:00,48.79,48.81,48.79,48.81,11200000.0
2009-03-12 10:34:00,48.808,48.808,48.791,48.791,11200000.0
2009-03-12 10:35:00,48.794,48.794,48.786,48.79,11200000.0
2009-03-12 10:36:00,48.789,48.795,48.785,48.79,11200000.0
2009-03-12 10:37:00,48.793,48.809,48.714,48.8,11200000.0
2009-03-12 10:38:00,48.811,48.817,48.79,48.799,13200000.0
2009-03-12 10:39:00,48.78,48.781,48.771,48.774,11200000.0
2009-03-12 10:40:00,48.767,48.78,48.765,48.78,16400000.0
2009-03-12 10:41:00,48.765,48.778,48.765,48.772,12800000.0
2009-03-12 10:42:00,48.771,48.771,48.76,48.764,11200000.0
2009-03-12 10:43:00,48.762,48.762,48.738,48.742,11200000.0
2009-03-12 10:44:00,48.746,48.746,48.721,48.732,12800000.0
2009-03-12 10:45:00,48.727,48.727,48.704,48.718,12800000.0
2009-03-12 10:46:00,48.698,48.698,48.667,48.667,12800000.0
2009-03-12 10:47:00,48.664,48.678,48.648,48.678,12800000.0
2009-03-12 10:48:00,48.666,48.666,48.621,48.621,12800000.0
2009-03-12 10:49:00,48.622,48.642,48.622,48.642,11200000.0
2009-03-12 10:50:00,48.649,48.657,48.641,48.647,16000000.0
2009-03-12 10:51:00,48.656,48.664,48.651,48.664,17600000.0
2009-03-12 10:52:00,48.672,48.672,48.64,48.641,11200000.0
2009-03-12 10:53:00,48.641,48.674,48.641,48.666,11200000.0
2009-03-12 10:54:00,48.683,48.693,48.683,48.685,17600000.0
2009-03-12 10:55:00,48.681,48.683,48.661,48.683,11200000.0
2009-03-12 10:56:00,48.698,48.702,48.68,48.68,11200000.0
2009-03-12 10:57:00,48.678,48.688,48.678,48.684,16000000.0
2009-03-12 10:58:00,48.675,48.696,48.587,48.696,12800000.0
2009-03-12 10:59:00,48.676,48.676,48.664,48.664,11200000.0
2009-03-12 11:00:00,48.672,48.681,48.668,48.681,12800000.0
2009-03-12 11:01:00,48.691,48.719,48.691,48.719,12800000.0
2009-03-12 11:02:00,48.74,48.753,48.74,48.747,16000000.0
2009-03-12 11:03:00,48.734,48.793,48.734,48.793,12800000.0
2009-03-12 11:04:00,48.81,48.821,48.788,48.788,14400000.0
2009-03-12 11:05:00,48.776,48.79,48.773,48.773,9600000.0
2009-03-12 11:06:00,48.75,48.777,48.75,48.777,17600000.0
2009-03-12 11:07:00,48.76,48.788,48.754,48.787,17600000.0
2009-03-12 11:08:00,48.753,48.824,48.753,48.824,11200000.0
2009-03-12 11:09:00,48.852,48.859,48.849,48.853,17600000.0
2009-03-12 11:10:00,48.856,48.872,48.856,48.868,12800000.0
2009-03-12 11:11:00,48.863,48.866,48.855,48.866,10600000.0
2009-03-12 11:12:00,48.861,48.861,48.842,48.851,17600000.0
2009-03-12 11:13:00,48.869,48.879,48.852,48.861,14400000.0
2009-03-12 11:14:00,48.851,48.867,48.834,48.834,11200000.0
2009-03-12 11:15:00,48.82,48.841,48.82,48.841,11200000.0
2009-03-12 11:16:00,48.858,48.867,48.858,48.867,12800000.0
2009-03-12 11:17:00,48.847,48.862,48.839,48.862,11200000.0
2009-03-12 11:18:00,48.843,48.843,48.813,48.831,12200000.0
2009-03-12 11:19:00,48.839,48.839,48.817,48.817,17600000.0
2009-03-12 11:20:00,48.801,48.81,48.793,48.793,13200000.0
2009-03-12 11:21:00,48.778,48.778,48.714,48.714,14400000.0
2009-03-12 11:22:00,48.697,48.706,48.695,48.697,12800000.0
2009-03-12 11:23:00,48.706,48.712,48.703,48.712,10600000.0
2009-03-12 11:24:00,48.724,48.724,48.673,48.674,12800000.0
2009-03-12 11:25:00,48.686,48.716,48.686,48.709,18000000.0
2009-03-12 11:26:00,48.71,48.714,48.702,48.714,9600000.0
2009-03-12 11:27:00,48.729,48.759,48.729,48.759,8000000.0
2009-03-12 11:28:00,48.755,48.764,48.755,48.757,14400000.0
2009-03-12 11:29:00,48.77,48.838,48.77,48.834,14400000.0
2009-03-12 11:30:00,48.844,48.861,48.844,48.853,14800000.0
2009-03-12 11:31:00,48.844,48.856,48.839,48.856,10600000.0
2009-03-12 11:32:00,48.869,48.874,48.855,48.874,17600000.0
2009-03-12 11:33:00,48.9,48.948,48.9,48.932,12800000.0
2009-03-12 11:34:00,48.938,48.941,48.924,48.924,12800000.0
2009-03-12 11:35:00,48.927,48.937,48.927,48.934,11200000.0
2009-03-12 11:36:00,48.934,48.983,48.934,48.983,12800000.0
2009-03-12 11:37:00,48.988,48.988,48.971,48.971,11200000.0
2009-03-12 11:38:00,48.955,48.973,48.955,48.971,11600000.0
2009-03-12 11:39:00,48.999,48.999,48.979,48.99,11200000.0
2009-03-12 11:40:00,48.98,49.062,48.98,49.062,11200000.0
2009-03-12 11:41:00,49.09,49.09,49.079,49.084,9600000.0
2009-03-12 11:42:00,49.068,49.069,49.018,49.018,17600000.0
2009-03-12 11:43:00,49.023,49.044,49.003,49.044,11200000.0
2009-03-12 11:44:00,49.045,49.047,49.041,49.047,11200000.0
2009-03-12 11:45:00,49.021,49.056,48.999,49.056,14400000.0
2009-03-12 11:46:00,49.048,49.051,49.046,49.048,11200000.0
2009-03-12 11:47:00,49.058,49.062,49.044,49.061,17600000.0
2009-03-12 11:48:00,49.068,49.082,49.068,49.078,11200000.0
2009-03-12 11:49:00,49.08,49.085,49.078,49.078,12800000.0
2009-03-12 11:50:00,49.091,49.107,49.086,49.086,17600000.0
2009-03-12 11:51:00,49.108,49.128,49.108,49.116,11200000.0
2009-03-12 11:52:00,49.127,49.165,49.127,49.165,11200000.0
2009-03-12 11:53:00,49.167,49.167,49.143,49.165,16000000.0
2009-03-12 11:54:00,49.163,49.189,49.161,49.189,14400000.0
2009-03-12 11:55:00,49.185,49.191,49.103,49.157,11200000.0
2009-03-12 11:56:00,49.155,49.17,49.155,49.158,12800000.0
2009-03-12 11:57:00,49.159,49.171,49.158,49.158,17600000.0
2009-03-12 11:58:00,49.154,49.154,49.143,49.143,11200000.0
2009-03-12 11:59:00,49.157,49.199,49.157,49.194,11200000.0
2009-03-12 12:00:00,49.184,49.2,49.184,49.2,11200000.0
2009-03-12 12:01:00,49.199,49.199,49.19,49.19,11200000.0
2009-03-12 12:02:00,49.192,49.206,49.192,49.201,14400000.0
2009-03-12 12:03:00,49.21,49.222,49.207,49.221,11200000.0
2009-03-12 12:04:00,49.243,49.243,49.199,49.215,18000000.0
2009-03-12 12:05:00,49.211,49.211,49.201,49.202,17600000.0
2009-03-12 12:06:00,49.19,49.198,49.19,49.195,12800000.0
2009-03-12 12:07:00,49.198,49.198,49.188,49.196,11200000.0
2009-03-12 12:08:00,49.197,49.205,49.194,49.205,11200000.0
2009-03-12 12:09:00,49.208,49.209,49.197,49.2,14400000.0
2009-03-12 12:10:00,49.189,49.195,49.162,49.162,11200000.0
2009-03-12 12:11:00,49.134,49.135,49.118,49.118,12800000.0
2009-03-12 12:12:00,49.112,49.112,49.1,49.102,11200000.0
2009-03-12 12:13:00,49.09,49.092,49.083,49.089,11200000.0
2009-03-12 12:14:00,49.054,49.08,49.054,49.073,12800000.0
2009-03-12 12:15:00,49.09,49.094,49.09,49.092,8000000.0
2009-03-12 12:16:00,49.077,49.096,49.077,49.091,12800000.0
2009-03-12 12:17:00,49.082,49.082,48.998,49.037,17600000.0
2009-03-12 12:18:00,49.035,49.059,49.035,49.056,16000000.0
2009-03-12 12:19:00,49.049,49.069,49.034,49.069,12800000.0
2009-03-12 12:20:00,49.085,49.1,49.081,49.1,14400000.0
2009-03-12 12:21:00,49.117,49.123,49.105,49.117,16000000.0
2009-03-12 12:22:00,49.118,49.121,49.114,49.115,16000000.0
2009-03-12 12:23:00,49.104,49.116,49.102,49.116,14400000.0
2009-03-12 12:24:00,49.113,49.116,49.105,49.116,12800000.0
2009-03-12 12:25:00,49.117,49.125,49.117,49.125,10600000.0
2009-03-12 12:26:00,49.11,49.11,49.097,49.105,11200000.0
2009-03-12 12:27:00,49.107,49.108,49.105,49.106,11200000.0
2009-03-12 12:28:00,49.104,49.14,49.104,49.14,12800000.0
2009-03-12 12:29:00,49.13,49.142,49.129,49.142,17600000.0
2009-03-12 12:30:00,49.138,49.152,49.138,49.152,17600000.0
2009-03-12 12:31:00,49.144,49.145,49.126,49.133,12800000.0
2009-03-12 12:32:00,49.125,49.143,49.125,49.139,12800000.0
2009-03-12 12:33:00,49.137,49.137,49.125,49.126,14400000.0
2009-03-12 12:34:00,49.124,49.129,49.115,49.115,12800000.0
2009-03-12 12:35:00,49.088,49.092,49.078,49.085,11200000.0
2009-03-12 12:36:00,49.069,49.096,49.069,49.096,11200000.0
2009-03-12 12:37:00,49.108,49.124,49.108,49.118,11200000.0
2009-03-12 12:38:00,49.146,49.157,49.062,49.156,17600000.0
2009-03-12 12:39:00,49.164,49.195,49.164,49.192,16800000.0
2009-03-12 12:40:00,49.206,49.213,49.193,49.204,16000000.0
2009-03-12 12:41:00,49.208,49.234,49.208,49.232,12800000.0
2009-03-12 12:42:00,49.236,49.237,49.222,49.223,14400000.0
2009-03-12 12:43:00,49.219,49.219,49.212,49.218,12800000.0
2009-03-12 12:44:00,49.21,49.225,49.189,49.225,17600000.0
2009-03-12 12:45:00,49.226,49.229,49.215,49.229,16000000.0
2009-03-12 12:46:00,49.241,49.247,49.236,49.237,12200000.0
2009-03-12 12:47:00,49.235,49.235,49.221,49.221,9600000.0
2009-03-12 12:48:00,49.234,49.253,49.234,49.253,11200000.0
2009-03-12 12:49:00,49.274,49.323,49.274,49.323,16000000.0
2009-03-12 12:50:00,49.338,49.357,49.338,49.357,14400000.0
2009-03-12 12:51:00,49.36,49.372,49.358,49.358,11200000.0
2009-03-12 12:52:00,49.358,49.358,49.344,49.355,11600000.0
2009-03-12 12:53:00,49.345,49.359,49.335,49.335,11200000.0
2009-03-12 12:54:00,49.318,49.318,49.303,49.309,12800000.0
2009-03-12 12:55:00,49.326,49.333,49.296,49.296,16000000.0
2009-03-12 12:56:00,49.297,49.301,49.29,49.3,9600000.0
2009-03-12 12:57:00,49.268,49.283,49.268,49.283,11200000.0
2009-03-12 12:58:00,49.302,49.306,49.293,49.306,17600000.0
2009-03-12 12:59:00,49.287,49.293,49.28,49.28,16400000.0
2009-03-12 13:00:00,49.28,49.299,49.28,49.296,12800000.0
2009-03-12 13:01:00,49.281,49.281,49.25,49.25,14400000.0
2009-03-12 13:02:00,49.259,49.271,49.257,49.257,12800000.0
2009-03-12 13:03:00,49.256,49.256,49.239,49.253,16000000.0
2009-03-12 13:04:00,49.22,49.237,49.22,49.236,11200000.0
2009-03-12 13:05:00,49.223,49.239,49.223,49.239,12800000.0
2009-03-12 13:06:00,49.239,49.239,49.216,49.225,11200000.0
2009-03-12 13:07:00,49.225,49.225,49.213,49.213,14400000.0
2009-03-12 13:08:00,49.214,49.214,49.184,49.187,17600000.0
2009-03-12 13:09:00,49.194,49.194,49.178,49.192,12800000.0
2009-03-12 13:10:00,49.186,49.209,49.186,49.202,16000000.0
2009-03-12 13:11:00,49.212,49.218,49.207,49.207,11600000.0
2009-03-12 13:12:00,49.212,49.226,49.212,49.217,12800000.0
2009-03-12 13:13:00,49.21,49.21,49.196,49.197,18000000.0
2009-03-12 13:14:00,49.188,49.201,49.18,49.18,12800000.0
2009-03-12 13:15:00,49.196,49.196,49.178,49.191,12800000.0
2009-03-12 13:16:00,49.192,49.209,49.192,49.203,17600000.0
2009-03-12 13:17:00,49.196,49.2,49.191,49.199,9600000.0
2009-03-12 13:18:00,49.2,49.207,49.191,49.192,11200000.0
2009-03-12 13:19:00,49.191,49.209,49.191,49.206,16000000.0
2009-03-12 13:20:00,49.201,49.205,49.19,49.192,17600000.0
2009-03-12 13:21:00,49.183,49.183,49.163,49.177,11200000.0
2009-03-12 13:22:00,49.174,49.189,49.174,49.189,12800000.0
2009-03-12 13:23:00,49.196,49.196,49.175,49.175,8000000.0
2009-03-12 13:24:00,49.181,49.188,49.181,49.185,11200000.0
2009-03-12 13:25:00,49.169,49.169,49.153,49.153,17600000.0
2009-03-12 13:26:00,49.161,49.161,49.152,49.156,17600000.0
2009-03-12 13:27:00,49.157,49.172,49.157,49.172,9600000.0
2009-03-12 13:28:00,49.162,49.182,49.078,49.176,16000000.0
2009-03-12 13:29:00,49.097,49.202,49.097,49.202,11200000.0
2009-03-12 13:30:00,49.212,49.23,49.212,49.226,12800000.0
2009-03-12 13:31:00,49.237,49.311,49.237,49.311,11200000.0
2009-03-12 13:32:00,49.333,49.369,49.333,49.369,11200000.0
2009-03-12 13:33:00,49.353,49.384,49.353,49.383,19200000.0
2009-03-12 13:34:00,49.405,49.444,49.405,49.442,12800000.0
2009-03-12 13:35:00,49.448,49.456,49.448,49.451,36800000.0
2009-03-12 13:36:00,49.443,49.454,49.436,49.454,17600000.0
2009-03-12 13:37:00,49.456,49.461,49.45,49.461,14400000.0
2009-03-12 13:38:00,49.484,49.484,49.465,49.466,33600000.0
2009-03-12 13:39:00,49.472,49.483,49.472,49.476,14400000.0
2009-03-12 13:40:00,49.453,49.461,49.45,49.455,40400000.0
2009-03-12 13:41:00,49.456,49.472,49.456,49.472,16000000.0
2009-03-12 13:42:00,49.467,49.474,49.462,49.462,11200000.0
2009-03-12 13:43:00,49.475,49.48,49.47,49.48,27200000.0
2009-03-12 13:44:00,49.471,49.471,49.456,49.457,33600000.0
2009-03-12 13:45:00,49.46,49.465,49.45,49.461,20800000.0
2009-03-12 13:46:00,49.489,49.501,49.487,49.501,24000000.0
2009-03-12 13:47:00,49.513,49.513,49.499,49.506,12800000.0
2009-03-12 13:48:00,49.499,49.499,49.492,49.492,12800000.0
2009-03-12 13:49:00,49.485,49.487,49.482,49.482,18000000.0
2009-03-12 13:50:00,49.475,49.478,49.449,49.478,11200000.0
2009-03-12 13:51:00,49.48,49.482,49.463,49.463,24000000.0
2009-03-12 13:52:00,49.462,49.462,49.442,49.442,12800000.0
2009-03-12 13:53:00,49.452,49.46,49.452,49.455,17600000.0
2009-03-12 13:54:00,49.457,49.46,49.444,49.444,25600000.0
2009-03-12 13:55:00,49.444,49.444,49.427,49.427,9600000.0
2009-03-12 13:56:00,49.43,49.438,49.43,49.438,14400000.0
2009-03-12 13:57:00,49.441,49.443,49.43,49.439,28800000.0
2009-03-12 13:58:00,49.429,49.448,49.429,49.448,14400000.0
2009-03-12 13:59:00,49.46,49.5,49.46,49.472,31400000.0
2009-03-12 14:00:00,49.452,49.51,49.452,49.51,47400000.0
2009-03-12 14:01:00,49.502,49.518,49.489,49.518,32000000.0
2009-03-12 14:02:00,49.527,49.561,49.527,49.547,14400000.0
2009-03-12 14:03:00,49.54,49.54,49.517,49.526,14400000.0
2009-03-12 14:04:00,49.536,49.559,49.536,49.559,11200000.0
2009-03-12 14:05:00,49.563,49.571,49.562,49.569,23800000.0
2009-03-12 14:06:00,49.583,49.588,49.577,49.587,36800000.0
2009-03-12 14:07:00,49.595,49.604,49.594,49.597,39400000.0
2009-03-12 14:08:00,49.593,49.605,49.593,49.599,8000000.0
2009-03-12 14:09:00,49.587,49.587,49.559,49.565,33600000.0
2009-03-12 14:10:00,49.522,49.522,49.508,49.515,33600000.0
2009-03-12 14:11:00,49.493,49.493,49.468,49.472,14400000.0
2009-03-12 14:12:00,49.452,49.461,49.446,49.446,27200000.0
2009-03-12 14:13:00,49.464,49.48,49.464,49.48,14200000.0
2009-03-12 14:14:00,49.463,49.466,49.45,49.45,12800000.0
2009-03-12 14:15:00,49.444,49.444,49.427,49.427,29200000.0
2009-03-12 14:16:00,49.417,49.435,49.417,49.431,26000000.0
2009-03-12 14:17:00,49.424,49.424,49.402,49.402,12800000.0
2009-03-12 14:18:00,49.415,49.44,49.415,49.44,16000000.0
2009-03-12 14:19:00,49.443,49.444,49.431,49.431,9600000.0
2009-03-12 14:20:00,49.446,49.449,49.441,49.449,25600000.0
2009-03-12 14:21:00,49.442,49.442,49.433,49.442,29200000.0
2009-03-12 14:22:00,49.436,49.442,49.432,49.437,24000000.0
2009-03-12 14:23:00,49.442,49.451,49.439,49.448,48000000.0
2009-03-12 14:24:00,49.451,49.453,49.441,49.442,12800000.0
2009-03-12 14:25:00,49.447,49.458,49.447,49.458,12800000.0
2009-03-12 14:26:00,49.462,49.477,49.462,49.474,12800000.0
2009-03-12 14:27:00,49.468,49.497,49.468,49.497,17600000.0
2009-03-12 14:28:00,49.493,49.521,49.493,49.519,11200000.0
2009-03-12 14:29:00,49.536,49.536,49.508,49.508,36800000.0
2009-03-12 14:30:00,49.566,49.648,49.566,49.648,22800000.0
2009-03-12 14:31:00,49.597,49.597,49.586,49.596,20800000.0
2009-03-12 14:32:00,49.602,49.676,49.602,49.676,40000000.0
2009-03-12 14:33:00,49.673,49.687,49.671,49.682,24000000.0
2009-03-12 14:34:00,49.68,49.68,49.647,49.647,33600000.0
2009-03-12 14:35:00,49.625,49.625,49.604,49.604,14400000.0
2009-03-12 14:36:00,49.604,49.616,49.601,49.616,12800000.0
2009-03-12 14:37:00,49.634,49.646,49.629,49.638,11200000.0
2009-03-12 14:38:00,49.645,49.648,49.639,49.639,55400000.0
2009-03-12 14:39:00,49.634,49.69,49.634,49.687,12800000.0
2009-03-12 14:40:00,49.684,49.693,49.672,49.682,14400000.0
2009-03-12 14:41:00,49.675,49.675,49.645,49.645,56000000.0
2009-03-12 14:42:00,49.638,49.649,49.634,49.645,12800000.0
2009-03-12 14:43:00,49.642,49.657,49.642,49.651,25600000.0
2009-03-12 14:44:00,49.679,49.748,49.679,49.748,11200000.0
2009-03-12 14:45:00,49.773,49.773,49.751,49.751,11200000.0
2009-03-12 14:46:00,49.713,49.713,49.681,49.681,11200000.0
2009-03-12 14:47:00,49.665,49.675,49.635,49.635,16000000.0
2009-03-12 14:48:00,49.625,49.633,49.624,49.633,19200000.0
2009-03-12 14:49:00,49.645,49.666,49.645,49.666,32000000.0
2009-03-12 14:50:00,49.687,49.707,49.687,49.707,28800000.0
2009-03-12 14:51:00,49.721,49.724,49.717,49.717,32000000.0
2009-03-12 14:52:00,49.7,49.703,49.692,49.703,12800000.0
2009-03-12 14:53:00,49.714,49.714,49.702,49.706,17600000.0
2009-03-12 14:54:00,49.702,49.702,49.692,49.692,12800000.0
2009-03-12 14:55:00,49.691,49.691,49.684,49.688,16000000.0
2009-03-12 14:56:00,49.679,49.726,49.679,49.726,12800000.0
2009-03-12 14:57:00,49.765,49.796,49.765,49.785,12800000.0
2009-03-12 14:58:00,49.769,49.769,49.745,49.749,17600000.0
2009-03-12 14:59:00,49.737,49.737,49.718,49.718,8000000.0
2009-03-12 15:00:00,49.747,49.779,49.747,49.779,14400000.0
2009-03-12 15:01:00,49.743,49.829,49.734,49.829,12800000.0
2009-03-12 15:02:00,49.841,49.86,49.837,49.842,27200000.0
2009-03-12 15:03:00,49.834,49.846,49.828,49.828,12200000.0
2009-03-12 15:04:00,49.821,49.842,49.812,49.814,24000000.0
2009-03-12 15:05:00,49.824,49.84,49.824,49.838,11200000.0
2009-03-12 15:06:00,49.847,49.862,49.847,49.862,11200000.0
2009-03-12 15:07:00,49.868,49.868,49.82,49.82,25600000.0
2009-03-12 15:08:00,49.788,49.788,49.764,49.766,22400000.0
2009-03-12 15:09:00,49.812,49.885,49.812,49.885,16000000.0
2009-03-12 15:10:00,49.862,49.88,49.856,49.88,39400000.0
2009-03-12 15:11:00,49.865,49.865,49.742,49.742,32000000.0
2009-03-12 15:12:00,49.751,49.784,49.751,49.755,30400000.0
2009-03-12 15:13:00,49.743,49.747,49.727,49.727,44800000.0
2009-03-12 15:14:00,49.69,49.702,49.69,49.702,34600000.0
2009-03-12 15:15:00,49.721,49.736,49.721,49.724,22400000.0
2009-03-12 15:16:00,49.74,49.793,49.74,49.793,36200000.0
2009-03-12 15:17:00,49.805,49.805,49.769,49.769,22400000.0
2009-03-12 15:18:00,49.764,49.805,49.764,49.771,22800000.0
2009-03-12 15:19:00,49.775,49.785,49.765,49.785,16000000.0
2009-03-12 15:20:00,49.799,49.799,49.793,49.798,24000000.0
2009-03-12 15:21:00,49.821,49.837,49.821,49.833,8000000.0
2009-03-12 15:22:00,49.845,49.871,49.845,49.871,14800000.0
2009-03-12 15:23:00,49.875,49.875,49.801,49.801,48000000.0
2009-03-12 15:24:00,49.794,49.795,49.748,49.748,25600000.0
2009-03-12 15:25:00,49.738,49.756,49.728,49.756,28000000.0
2009-03-12 15:26:00,49.761,49.763,49.753,49.759,40000000.0
2009-03-12 15:27:00,49.773,49.774,49.751,49.751,28800000.0
2009-03-12 15:28:00,49.705,49.705,49.652,49.652,70400000.0
2009-03-12 15:29:00,49.674,49.723,49.609,49.723,46800000.0
2009-03-12 15:30:00,49.662,49.812,49.662,49.738,115200000.0
2009-03-12 15:31:00,49.855,49.855,49.758,49.758,61200000.0
2009-03-12 15:32:00,49.728,49.788,49.727,49.788,30800000.0
2009-03-12 15:33:00,49.798,49.806,49.791,49.791,30800000.0
2009-03-12 15:34:00,49.796,49.834,49.796,49.827,22400000.0
2009-03-12 15:35:00,49.826,49.826,49.761,49.766,33600000.0
2009-03-12 15:36:00,49.799,49.819,49.799,49.815,32000000.0
2009-03-12 15:37:00,49.822,49.826,49.768,49.768,30400000.0
2009-03-12 15:38:00,49.732,49.736,49.696,49.736,59200000.0
2009-03-12 15:39:00,49.736,49.736,49.686,49.702,36800000.0
2009-03-12 15:40:00,49.728,49.751,49.713,49.713,35200000.0
2009-03-12 15:41:00,49.699,49.704,49.689,49.704,25600000.0
2009-03-12 15:42:00,49.735,49.744,49.729,49.729,43600000.0
2009-03-12 15:43:00,49.691,49.699,49.682,49.682,27200000.0
2009-03-12 15:44:00,49.682,49.701,49.682,49.695,27200000.0
2009-03-12 15:45:00,49.699,49.699,49.66,49.662,16000000.0
2009-03-12 15:46:00,49.658,49.658,49.652,49.655,14400000.0
2009-03-12 15:47:00,49.666,49.666,49.641,49.65,30400000.0
2009-03-12 15:48:00,49.643,49.649,49.615,49.615,27200000.0
2009-03-12 15:49:00,49.587,49.685,49.587,49.685,11200000.0
2009-03-12 15:50:00,49.692,49.692,49.626,49.626,25600000.0
2009-03-12 15:51:00,49.66,49.733,49.66,49.733,42600000.0
2009-03-12 15:52:00,49.733,49.739,49.716,49.716,20800000.0
2009-03-12 15:53:00,49.713,49.713,49.678,49.678,24000000.0
2009-03-12 15:54:00,49.683,49.702,49.683,49.691,28800000.0
2009-03-12 15:55:00,49.699,49.699,49.625,49.629,24000000.0
2009-03-12 15:56:00,49.642,49.674,49.642,49.674,50600000.0
2009-03-12 15:57:00,49.665,49.69,49.665,49.69,12800000.0
2009-03-12 15:58:00,49.701,49.705,49.691,49.703,19200000.0
2009-03-12 15:59:00,49.71,49.766,49.71,49.766,36200000.0
2009-03-12 16:00:00,49.78,49.782,49.768,49.773,52000000.0
2009-03-12 16:01:00,49.8,49.891,49.8,49.891,42000000.0
2009-03-12 16:02:00,49.867,49.886,49.866,49.886,22400000.0
2009-03-12 16:03:00,49.884,49.926,49.875,49.926,64000000.0
2009-03-12 16:04:00,49.923,49.99,49.923,49.985,44800000.0
2009-03-12 16:05:00,49.998,50.02,49.969,49.969,48000000.0
2009-03-12 16:06:00,49.969,50.013,49.969,50.013,35200000.0
2009-03-12 16:07:00,50.055,50.059,50.037,50.037,31400000.0
2009-03-12 16:08:00,50.007,50.019,49.951,49.951,44200000.0
2009-03-12 16:09:00,49.966,50.046,49.966,50.046,44200000.0
2009-03-12 16:10:00,50.092,50.105,50.089,50.095,42000000.0
2009-03-12 16:11:00,50.093,50.123,50.092,50.123,14400000.0
2009-03-12 16:12:00,50.134,50.162,50.12,50.162,56000000.0
2009-03-12 16:13:00,50.121,50.121,50.074,50.088,11200000.0
2009-03-12 16:14:00,50.09,50.09,50.061,50.082,50000000.0
2009-03-12 16:15:00,50.097,50.151,50.09,50.151,58600000.0
2009-03-12 16:16:00,50.151,50.151,50.116,50.128,17600000.0
2009-03-12 16:17:00,50.102,50.132,50.102,50.109,38400000.0
2009-03-12 16:18:00,50.138,50.156,50.135,50.135,37800000.0
2009-03-12 16:19:00,50.138,50.215,50.138,50.199,21800000.0
2009-03-12 16:20:00,50.193,50.193,50.146,50.146,11200000.0
2009-03-12 16:21:00,50.118,50.118,50.101,50.101,26600000.0
2009-03-12 16:22:00,50.103,50.112,50.09,50.112,41600000.0
2009-03-12 16:23:00,50.121,50.121,50.08,50.08,43200000.0
2009-03-12 16:24:00,50.068,50.072,50.051,50.063,17600000.0
2009-03-12 16:25:00,50.067,50.068,50.056,50.066,33600000.0
2009-03-12 16:26:00,50.086,50.105,50.078,50.105,17600000.0
2009-03-12 16:27:00,50.102,50.107,50.093,50.107,35200000.0
2009-03-12 16:28:00,50.12,50.138,50.104,50.138,27200000.0
2009-03-12 16:29:00,50.14,50.175,50.14,50.175,11200000.0
2009-03-12 16:30:00,50.213,50.245,50.188,50.188,43200000.0
2009-03-12 16:31:00,50.132,50.132,50.054,50.054,41600000.0
2009-03-12 16:32:00,50.051,50.051,49.968,49.968,12800000.0
2009-03-12 16:33:00,49.921,49.989,49.92,49.989,27200000.0
2009-03-12 16:34:00,50.006,50.016,49.998,50.01,34600000.0
2009-03-12 16:35:00,50.013,50.025,50.013,50.021,52800000.0
2009-03-12 16:36:00,50.023,50.049,50.018,50.049,51200000.0
2009-03-12 16:37:00,50.053,50.057,50.038,50.038,41600000.0
2009-03-12 16:38:00,50.03,50.052,50.03,50.043,40000000.0
2009-03-12 16:39:00,50.039,50.053,50.038,50.039,34600000.0
2009-03-12 16:40:00,50.045,50.052,50.029,50.029,55400000.0
2009-03-12 16:41:00,50.028,50.05,50.028,50.05,73600000.0
2009-03-12 16:42:00,50.052,50.054,50.04,50.041,54800000.0
2009-03-12 16:43:00,50.046,50.056,50.033,50.033,17600000.0
2009-03-12 16:44:00,49.989,50.061,49.977,50.061,11200000.0
2009-03-12 16:45:00,50.089,50.093,50.08,50.09,57600000.0
2009-03-12 16:46:00,50.091,50.118,50.091,50.112,12800000.0
2009-03-12 16:47:00,50.11,50.111,50.076,50.1,70400000.0
2009-03-12 16:48:00,50.072,50.107,50.057,50.098,52800000.0
2009-03-12 16:49:00,50.105,50.121,50.102,50.12,36200000.0
2009-03-12 16:50:00,50.123,50.123,50.081,50.117,76000000.0
2009-03-12 16:51:00,50.122,50.122,50.096,50.096,32000000.0
2009-03-12 16:52:00,50.093,50.103,50.075,50.078,46400000.0
2009-03-12 16:53:00,50.094,50.096,50.084,50.096,30400000.0
2009-03-12 16:54:00,50.114,50.133,50.114,50.133,11200000.0
2009-03-12 16:55:00,50.089,50.089,50.056,50.056,27200000.0
2009-03-12 16:56:00,50.071,50.082,50.07,50.074,37200000.0
2009-03-12 16:57:00,50.07,50.07,50.037,50.059,19200000.0
2009-03-12 16:58:00,50.058,50.058,50.042,50.051,12800000.0
2009-03-12 16:59:00,50.061,50.094,50.061,50.088,51200000.0
2009-03-12 17:00:00,50.096,50.107,50.091,50.091,49400000.0
2009-03-12 17:01:00,50.072,50.079,50.062,50.079,40000000.0
2009-03-12 17:02:00,50.112,50.123,50.109,50.109,33600000.0
2009-03-12 17:03:00,50.119,50.128,50.113,50.125,44800000.0
2009-03-12 17:04:00,50.135,50.135,50.096,50.103,41600000.0
2009-03-12 17:05:00,50.101,50.107,50.093,50.104,54400000.0
2009-03-12 17:06:00,50.131,50.169,50.131,50.169,59200000.0
2009-03-12 17:07:00,50.176,50.176,50.14,50.156,35200000.0
2009-03-12 17:08:00,50.152,50.156,50.142,50.153,69200000.0
2009-03-12 17:09:00,50.181,50.232,50.181,50.232,59600000.0
2009-03-12 17:10:00,50.227,50.243,50.212,50.243,25000000.0
2009-03-12 17:11:00,50.231,50.242,50.227,50.227,37800000.0
2009-03-12 17:12:00,50.229,50.246,50.229,50.246,26000000.0
2009-03-12 17:13:00,50.249,50.266,50.249,50.266,28800000.0
2009-03-12 17:14:00,50.28,50.294,50.28,50.289,22800000.0
2009-03-12 17:15:00,50.285,50.285,50.27,50.275,19200000.0
2009-03-12 17:16:00,50.305,50.313,50.305,50.306,9600000.0
2009-03-12 17:17:00,50.344,50.371,50.339,50.371,38800000.0
2009-03-12 17:18:00,50.352,50.352,50.298,50.298,57600000.0
2009-03-12 17:19:00,50.275,50.285,50.275,50.277,24400000.0
2009-03-12 17:20:00,50.267,50.267,50.225,50.225,16000000.0
2009-03-12 17:21:00,50.217,50.22,50.209,50.213,29200000.0
2009-03-12 17:22:00,50.197,50.208,50.179,50.208,19200000.0
2009-03-12 17:23:00,50.206,50.209,50.189,50.191,11200000.0
2009-03-12 17:24:00,50.164,50.164,50.136,50.156,12800000.0
2009-03-12 17:25:00,50.17,50.177,50.169,50.172,17600000.0
2009-03-12 17:26:00,50.158,50.161,50.132,50.132,35200000.0
2009-03-12 17:27:00,50.107,50.107,50.074,50.074,46200000.0
2009-03-12 17:28:00,50.08,50.139,50.08,50.114,32000000.0
2009-03-12 17:29:00,50.14,50.151,50.136,50.15,27200000.0
2009-03-12 17:30:00,50.159,50.162,50.125,50.125,9600000.0
2009-03-12 17:31:00,50.098,50.123,50.098,50.114,87800000.0
2009-03-12 17:32:00,50.122,50.129,50.115,50.126,52200000.0
2009-03-12 17:33:00,50.134,50.134,50.115,50.12,35000000.0
2009-03-12 17:34:00,50.122,50.135,50.122,50.132,64000000.0
2009-03-12 17:35:00,50.101,50.109,50.093,50.108,43200000.0
2009-03-12 17:36:00,50.108,50.115,50.092,50.092,33400000.0
2009-03-12 17:37:00,50.089,50.089,50.071,50.088,16000000.0
2009-03-12 17:38:00,50.071,50.086,50.071,50.079,35200000.0
2009-03-12 17:39:00,50.085,50.091,50.073,50.086,16000000.0
2009-03-12 17:40:00,50.088,50.119,50.075,50.119,75600000.0
2009-03-12 17:41:00,50.185,50.206,50.185,50.2,12800000.0
2009-03-12 17:42:00,50.242,50.247,50.176,50.176,12800000.0
2009-03-12 17:43:00,50.163,50.18,50.163,50.18,17600000.0
2009-03-12 17:44:00,50.197,50.199,50.181,50.181,30400000.0
2009-03-12 17:45:00,50.16,50.177,50.16,50.161,30400000.0
2009-03-12 17:46:00,50.186,50.197,50.175,50.178,41600000.0
2009-03-12 17:47:00,50.183,50.183,50.159,50.159,58000000.0
2009-03-12 17:48:00,50.192,50.215,50.192,50.215,57600000.0
2009-03-12 17:49:00,50.224,50.224,50.205,50.207,46400000.0
2009-03-12 17:50:00,50.193,50.193,50.171,50.171,12800000.0
2009-03-12 17:51:00,50.162,50.172,50.155,50.157,49600000.0
2009-03-12 17:52:00,50.159,50.185,50.159,50.178,43200000.0
2009-03-12 17:53:00,50.173,50.191,50.173,50.186,33600000.0
2009-03-12 17:54:00,50.199,50.232,50.199,50.222,38400000.0
2009-03-12 17:55:00,50.241,50.254,50.241,50.251,39400000.0
2009-03-12 17:56:00,50.241,50.256,50.223,50.256,44800000.0
2009-03-12 17:57:00,50.23,50.259,50.23,50.259,36800000.0
2009-03-12 17:58:00,50.257,50.282,50.257,50.282,18000000.0
2009-03-12 17:59:00,50.288,50.288,50.261,50.261,62200000.0
2009-03-12 18:00:00,50.256,50.256,50.21,50.217,50600000.0
2009-03-12 18:01:00,50.214,50.222,50.214,50.221,32000000.0
2009-03-12 18:02:00,50.227,50.252,50.224,50.252,24000000.0
2009-03-12 18:03:00,50.254,50.274,50.254,50.274,36200000.0
2009-03-12 18:04:00,50.27,50.27,50.258,50.258,33600000.0
2009-03-12 18:05:00,50.262,50.267,50.249,50.267,12800000.0
2009-03-12 18:06:00,50.269,50.297,50.269,50.297,30400000.0
2009-03-12 18:07:00,50.281,50.301,50.281,50.301,11200000.0
2009-03-12 18:08:00,50.329,50.391,50.329,50.391,84800000.0
2009-03-12 18:09:00,50.416,50.531,50.416,50.531,33000000.0
2009-03-12 18:10:00,50.546,50.547,50.522,50.535,16000000.0
2009-03-12 18:11:00,50.548,50.589,50.548,50.589,9600000.0
2009-03-12 18:12:00,50.594,50.594,50.57,50.57,12800000.0
2009-03-12 18:13:00,50.584,50.595,50.577,50.591,27200000.0
2009-03-12 18:14:00,50.577,50.579,50.567,50.575,19200000.0
2009-03-12 18:15:00,50.575,50.592,50.574,50.59,30400000.0
2009-03-12 18:16:00,50.576,50.581,50.564,50.571,56400000.0
2009-03-12 18:17:00,50.569,50.574,50.565,50.57,43600000.0
2009-03-12 18:18:00,50.582,50.612,50.582,50.586,30400000.0
2009-03-12 18:19:00,50.571,50.571,50.563,50.566,46400000.0
2009-03-12 18:20:00,50.555,50.563,50.542,50.563,43600000.0
2009-03-12 18:21:00,50.571,50.583,50.568,50.581,12800000.0
2009-03-12 18:22:00,50.587,50.587,50.572,50.572,33600000.0
2009-03-12 18:23:00,50.557,50.557,50.536,50.541,46400000.0
2009-03-12 18:24:00,50.53,50.53,50.516,50.517,52800000.0
2009-03-12 18:25:00,50.506,50.506,50.429,50.429,33600000.0
2009-03-12 18:26:00,50.448,50.465,50.422,50.465,30800000.0
2009-03-12 18:27:00,50.461,50.468,50.46,50.46,33600000.0
2009-03-12 18:28:00,50.449,50.455,50.417,50.417,12800000.0
2009-03-12 18:29:00,50.385,50.398,50.375,50.398,25600000.0
2009-03-12 18:30:00,50.382,50.392,50.378,50.392,36800000.0
2009-03-12 18:31:00,50.367,50.37,50.358,50.358,11200000.0
2009-03-12 18:32:00,50.364,50.391,50.364,50.371,70400000.0
2009-03-12 18:33:00,50.382,50.398,50.382,50.393,31400000.0
2009-03-12 18:34:00,50.38,50.38,50.374,50.374,19200000.0
2009-03-12 18:35:00,50.383,50.433,50.383,50.433,43200000.0
2009-03-12 18:36:00,50.434,50.444,50.434,50.444,69200000.0
2009-03-12 18:37:00,50.451,50.472,50.449,50.472,36800000.0
2009-03-12 18:38:00,50.474,50.475,50.461,50.464,49600000.0
2009-03-12 18:39:00,50.463,50.467,50.454,50.458,76800000.0
2009-03-12 18:40:00,50.46,50.461,50.444,50.444,65600000.0
2009-03-12 18:41:00,50.444,50.455,50.441,50.453,72000000.0
2009-03-12 18:42:00,50.456,50.46,50.451,50.456,78400000.0
2009-03-12 18:43:00,50.47,50.538,50.47,50.538,49600000.0
2009-03-12 18:44:00,50.544,50.544,50.519,50.519,30400000.0
2009-03-12 18:45:00,50.498,50.498,50.467,50.49,12800000.0
2009-03-12 18:46:00,50.495,50.495,50.468,50.494,12800000.0
2009-03-12 18:47:00,50.479,50.521,50.479,50.521,14800000.0
2009-03-12 18:48:00,50.528,50.528,50.511,50.511,28800000.0
2009-03-12 18:49:00,50.504,50.507,50.494,50.507,24000000.0
2009-03-12 18:50:00,50.519,50.569,50.519,50.561,46400000.0
2009-03-12 18:51:00,50.579,50.579,50.547,50.558,12800000.0
2009-03-12 18:52:00,50.558,50.572,50.558,50.564,19200000.0
2009-03-12 18:53:00,50.572,50.588,50.572,50.586,30400000.0
2009-03-12 18:54:00,50.609,50.624,50.597,50.597,19200000.0
2009-03-12 18:55:00,50.591,50.652,50.591,50.652,22400000.0
2009-03-12 18:56:00,50.671,50.671,50.655,50.655,16000000.0
2009-03-12 18:57:00,50.656,50.659,50.654,50.654,19200000.0
2009-03-12 18:58:00,50.644,50.644,50.604,50.612,32400000.0
2009-03-12 18:59:00,50.604,50.611,50.602,50.604,32000000.0
2009-03-12 19:00:00,50.614,50.636,50.614,50.636,14400000.0
2009-03-12 19:01:00,50.642,50.644,50.593,50.593,18600000.0
2009-03-12 19:02:00,50.573,50.573,50.537,50.537,43200000.0
2009-03-12 19:03:00,50.54,50.54,50.475,50.475,14400000.0
2009-03-12 19:04:00,50.447,50.482,50.446,50.481,17600000.0
2009-03-12 19:05:00,50.506,50.507,50.489,50.507,22400000.0
2009-03-12 19:06:00,50.48,50.493,50.48,50.493,56000000.0
2009-03-12 19:07:00,50.505,50.522,50.505,50.506,35200000.0
2009-03-12 19:08:00,50.51,50.523,50.51,50.523,22400000.0
2009-03-12 19:09:00,50.542,50.564,50.531,50.562,12800000.0
2009-03-12 19:10:00,50.573,50.596,50.573,50.596,8000000.0
2009-03-12 19:11:00,50.594,50.594,50.58,50.589,30400000.0
2009-03-12 19:12:00,50.615,50.615,50.575,50.584,23400000.0
2009-03-12 19:13:00,50.58,50.584,50.574,50.584,9000000.0
2009-03-12 19:14:00,50.579,50.587,50.578,50.585,12800000.0
2009-03-12 19:15:00,50.575,50.583,50.569,50.569,9600000.0
2009-03-12 19:16:00,50.558,50.558,50.529,50.53,12800000.0
2009-03-12 19:17:00,50.535,50.566,50.535,50.563,14400000.0
2009-03-12 19:18:00,50.582,50.597,50.562,50.562,32400000.0
2009-03-12 19:19:00,50.551,50.551,50.539,50.547,11200000.0
2009-03-12 19:20:00,50.543,50.549,50.533,50.549,14400000.0
2009-03-12 19:21:00,50.563,50.583,50.563,50.583,17600000.0
2009-03-12 19:22:00,50.578,50.586,50.563,50.586,14400000.0
2009-03-12 19:23:00,50.582,50.592,50.57,50.587,16000000.0
2009-03-12 19:24:00,50.59,50.602,50.588,50.597,48000000.0
2009-03-12 19:25:00,50.594,50.594,50.549,50.549,11200000.0
2009-03-12 19:26:00,50.529,50.53,50.516,50.53,42000000.0
2009-03-12 19:27:00,50.528,50.528,50.515,50.515,14400000.0
2009-03-12 19:28:00,50.498,50.498,50.48,50.48,12800000.0
2009-03-12 19:29:00,50.488,50.511,50.488,50.511,12800000.0
2009-03-12 19:30:00,50.516,50.527,50.516,50.524,11200000.0
2009-03-12 19:31:00,50.525,50.549,50.525,50.549,12800000.0
2009-03-12 19:32:00,50.548,50.548,50.53,50.536,11200000.0
2009-03-12 19:33:00,50.553,50.563,50.548,50.563,11200000.0
2009-03-12 19:34:00,50.539,50.549,50.539,50.546,12800000.0
2009-03-12 19:35:00,50.559,50.59,50.551,50.59,17600000.0
2009-03-12 19:36:00,50.613,50.613,50.581,50.589,16000000.0
2009-03-12 19:37:00,50.601,50.627,50.601,50.627,11200000.0
2009-03-12 19:38:00,50.639,50.671,50.639,50.67,9600000.0
2009-03-12 19:39:00,50.662,50.671,50.658,50.658,12200000.0
2009-03-12 19:40:00,50.653,50.676,50.653,50.676,11200000.0
2009-03-12 19:41:00,50.681,50.687,50.678,50.681,11200000.0
2009-03-12 19:42:00,50.676,50.683,50.676,50.679,11200000.0
2009-03-12 19:43:00,50.678,50.685,50.677,50.679,19200000.0
2009-03-12 19:44:00,50.673,50.681,50.662,50.665,11200000.0
2009-03-12 19:45:00,50.674,50.683,50.667,50.683,16000000.0
2009-03-12 19:46:00,50.677,50.686,50.674,50.686,14400000.0
2009-03-12 19:47:00,50.685,50.691,50.68,50.68,17600000.0
2009-03-12 19:48:00,50.678,50.685,50.67,50.679,12800000.0
2009-03-12 19:49:00,50.666,50.678,50.666,50.678,29200000.0
2009-03-12 19:50:00,50.687,50.691,50.678,50.678,12800000.0
2009-03-12 19:51:00,50.652,50.669,50.651,50.669,12800000.0
2009-03-12 19:52:00,50.664,50.669,50.647,50.653,16000000.0
2009-03-12 19:53:00,50.632,50.632,50.624,50.631,12800000.0
2009-03-12 19:54:00,50.622,50.625,50.606,50.606,12200000.0
2009-03-12 19:55:00,50.604,50.608,50.596,50.596,11200000.0
2009-03-12 19:56:00,50.592,50.612,50.592,50.611,9600000.0
2009-03-12 19:57:00,50.6,50.631,50.6,50.631,9600000.0
2009-03-12 19:58:00,50.644,50.648,50.644,50.646,11200000.0
2009-03-12 19:59:00,50.643,50.643,50.628,50.636,12800000.0
2009-03-12 20:00:00,50.632,50.65,50.632,50.65,17600000.0
2009-03-12 20:01:00,50.656,50.656,50.648,50.648,11200000.0
2009-03-12 20:02:00,50.647,50.658,50.647,50.658,17600000.0
2009-03-12 20:03:00,50.663,50.668,50.661,50.661,8000000.0
2009-03-12 20:04:00,50.656,50.659,50.645,50.645,30400000.0
2009-03-12 20:05:00,50.651,50.657,50.644,50.657,12800000.0
2009-03-12 20:06:00,50.674,50.697,50.674,50.697,11200000.0
2009-03-12 20:07:00,50.685,50.685,50.672,50.672,9600000.0
2009-03-12 20:08:00,50.654,50.663,50.65,50.655,38400000.0
2009-03-12 20:09:00,50.663,50.672,50.663,50.667,11200000.0
2009-03-12 20:10:00,50.665,50.667,50.657,50.667,16000000.0
2009-03-12 20:11:00,50.681,50.681,50.659,50.659,11200000.0
2009-03-12 20:12:00,50.664,50.673,50.664,50.673,8000000.0
2009-03-12 20:13:00,50.677,50.686,50.669,50.686,27200000.0
2009-03-12 20:14:00,50.702,50.705,50.64,50.705,9600000.0
2009-03-12 20:15:00,50.696,50.703,50.696,50.7,8000000.0
2009-03-12 20:16:00,50.673,50.702,50.673,50.698,28800000.0
2009-03-12 20:17:00,50.71,50.71,50.688,50.698,33600000.0
2009-03-12 20:18:00,50.7,50.718,50.699,50.718,32000000.0
2009-03-12 20:19:00,50.721,50.721,50.711,50.716,11200000.0
2009-03-12 20:20:00,50.726,50.733,50.718,50.733,19200000.0
2009-03-12 20:21:00,50.753,50.756,50.737,50.745,16000000.0
2009-03-12 20:22:00,50.736,50.736,50.73,50.736,10000000.0
2009-03-12 20:23:00,50.738,50.744,50.727,50.738,12800000.0
2009-03-12 20:24:00,50.725,50.725,50.701,50.701,8000000.0
2009-03-12 20:25:00,50.695,50.722,50.695,50.722,11200000.0
2009-03-12 20:26:00,50.713,50.731,50.711,50.731,16000000.0
2009-03-12 20:27:00,50.739,50.746,50.734,50.734,12800000.0
2009-03-12 20:28:00,50.744,50.753,50.741,50.752,11200000.0
2009-03-12 20:29:00,50.756,50.756,50.664,50.753,16000000.0
2009-03-12 20:30:00,50.766,50.771,50.761,50.764,27200000.0
2009-03-12 20:31:00,50.768,50.772,50.768,50.77,13200000.0
2009-03-12 20:32:00,50.769,50.772,50.763,50.768,12800000.0
2009-03-12 20:33:00,50.758,50.761,50.746,50.751,12800000.0
2009-03-12 20:34:00,50.753,50.775,50.753,50.775,11200000.0
2009-03-12 20:35:00,50.779,50.789,50.774,50.786,11200000.0
2009-03-12 20:36:00,50.8,50.833,50.8,50.828,16000000.0
2009-03-12 20:37:00,50.844,50.876,50.844,50.876,12200000.0
2009-03-12 20:38:00,50.882,50.906,50.879,50.906,12800000.0
2009-03-12 20:39:00,50.919,50.921,50.908,50.908,14400000.0
2009-03-12 20:40:00,50.892,50.908,50.89,50.908,11200000.0
2009-03-12 20:41:00,50.916,50.937,50.916,50.937,11200000.0
2009-03-12 20:42:00,50.955,50.961,50.954,50.955,11200000.0
2009-03-12 20:43:00,50.945,50.954,50.91,50.91,14400000.0
2009-03-12 20:44:00,50.886,50.886,50.878,50.88,11200000.0
2009-03-12 20:45:00,50.887,50.922,50.887,50.922,12800000.0
2009-03-12 20:46:00,50.929,50.934,50.921,50.924,14400000.0
2009-03-12 20:47:00,50.904,50.905,50.869,50.869,8000000.0
2009-03-12 20:48:00,50.883,50.891,50.876,50.886,17600000.0
2009-03-12 20:49:00,50.892,50.915,50.892,50.903,19000000.0
2009-03-12 20:50:00,50.9,50.913,50.9,50.909,16000000.0
2009-03-12 20:51:00,50.911,50.921,50.911,50.915,28800000.0
2009-03-12 20:52:00,50.904,50.913,50.898,50.898,12800000.0
2009-03-12 20:53:00,50.891,50.899,50.89,50.897,16000000.0
2009-03-12 20:54:00,50.875,50.895,50.875,50.888,12800000.0
2009-03-12 20:55:00,50.89,50.921,50.89,50.92,12800000.0
2009-03-12 20:56:00,50.915,50.926,50.915,50.918,12800000.0
2009-03-12 20:57:00,50.91,50.932,50.91,50.932,12800000.0
2009-03-12 20:58:00,50.931,50.976,50.931,50.97,15400000.0
2009-03-12 20:59:00,51.004,51.025,51.003,51.025,11200000.0
2009-03-12 21:00:00,51.003,51.01,50.98,50.98,17600000.0
2009-03-12 21:01:00,50.973,50.976,50.961,50.961,11200000.0
2009-03-12 21:02:00,50.952,50.952,50.897,50.9,16000000.0
2009-03-12 21:03:00,50.904,50.905,50.891,50.905,8000000.0
2009-03-12 21:04:00,50.905,50.905,50.886,50.894,9000000.0
2009-03-12 21:05:00,50.871,50.874,50.857,50.86,14400000.0
2009-03-12 21:06:00,50.871,50.886,50.791,50.883,14800000.0
2009-03-12 21:07:00,50.884,50.899,50.88,50.899,14400000.0
2009-03-12 21:08:00,50.917,50.924,50.913,50.914,16000000.0
2009-03-12 21:09:00,50.914,50.918,50.898,50.898,11200000.0
2009-03-12 21:10:00,50.899,50.907,50.899,50.907,8000000.0
2009-03-12 21:11:00,50.919,50.935,50.909,50.935,12800000.0
2009-03-12 21:12:00,50.955,50.993,50.955,50.993,12800000.0
2009-03-12 21:13:00,51.03,51.03,51.008,51.027,15400000.0
2009-03-12 21:14:00,51.022,51.024,50.987,50.987,12800000.0
2009-03-12 21:15:00,51.03,51.06,51.03,51.056,11200000.0
2009-03-12 21:16:00,51.066,51.069,51.06,51.064,19200000.0
2009-03-12 21:17:00,51.057,51.057,51.03,51.046,14400000.0
2009-03-12 21:18:00,51.041,51.047,51.034,51.034,11200000.0
2009-03-12 21:19:00,51.043,51.052,51.043,51.044,17600000.0
2009-03-12 21:20:00,51.027,51.042,51.025,51.025,14400000.0
2009-03-12 21:21:00,51.016,51.022,51.008,51.015,17600000.0
2009-03-12 21:22:00,51.001,51.001,50.991,50.992,12800000.0
2009-03-12 21:23:00,50.983,50.983,50.97,50.981,12800000.0
2009-03-12 21:24:00,50.972,50.972,50.939,50.939,11200000.0
2009-03-12 21:25:00,50.944,50.944,50.889,50.889,17600000.0
2009-03-12 21:26:00,50.867,50.867,50.84,50.846,24000000.0
2009-03-12 21:27:00,50.839,50.839,50.811,50.817,22800000.0
2009-03-12 21:28:00,50.784,50.789,50.768,50.768,11200000.0
2009-03-12 21:29:00,50.82,50.83,50.812,50.812,27200000.0
2009-03-12 21:30:00,50.81,50.815,50.802,50.806,12200000.0
2009-03-12 21:31:00,50.815,50.824,50.798,50.798,16000000.0
2009-03-12 21:32:00,50.792,50.802,50.791,50.802,8400000.0
2009-03-12 21:33:00,50.802,50.816,50.802,50.811,11200000.0
2009-03-12 21:34:00,50.821,50.827,50.816,50.817,17600000.0
2009-03-12 21:35:00,50.822,50.829,50.821,50.821,14400000.0
2009-03-12 21:36:00,50.804,50.818,50.801,50.814,11200000.0
2009-03-12 21:37:00,50.856,50.857,50.835,50.857,16000000.0
2009-03-12 21:38:00,50.858,50.858,50.832,50.844,14400000.0
2009-03-12 21:39:00,50.86,50.862,50.847,50.85,12800000.0
2009-03-12 21:40:00,50.885,50.908,50.885,50.906,9600000.0
2009-03-12 21:41:00,50.811,50.935,50.811,50.935,11200000.0
2009-03-12 21:42:00,50.919,50.931,50.904,50.904,12800000.0
2009-03-12 21:43:00,50.915,50.918,50.911,50.911,8000000.0
2009-03-12 21:44:00,50.916,50.932,50.914,50.915,17600000.0
2009-03-12 21:45:00,50.892,50.902,50.883,50.883,17600000.0
2009-03-12 21:46:00,50.882,50.907,50.882,50.907,14400000.0
2009-03-12 21:47:00,50.913,50.913,50.893,50.898,11200000.0
2009-03-12 21:48:00,50.885,50.908,50.885,50.893,34600000.0
2009-03-12 21:49:00,50.899,50.899,50.863,50.863,11200000.0
2009-03-12 21:50:00,50.855,50.888,50.855,50.877,12800000.0
2009-03-12 21:51:00,50.881,50.881,50.859,50.859,17600000.0
2009-03-12 21:52:00,50.856,50.856,50.847,50.849,11200000.0
2009-03-12 21:53:00,50.854,50.854,50.828,50.828,11200000.0
2009-03-12 21:54:00,50.83,50.844,50.83,50.844,11200000.0
2009-03-12 21:55:00,50.805,50.829,50.805,50.828,12800000.0
2009-03-12 21:56:00,50.809,50.809,50.787,50.794,12800000.0
2009-03-12 21:57:00,50.784,50.788,50.779,50.779,17600000.0
2009-03-12 21:58:00,50.781,50.791,50.781,50.789,8000000.0
2009-03-12 21:59:00,50.792,50.792,50.776,50.776,8000000.0
2009-03-12 22:00:00,50.779,50.782,50.77,50.772,17600000.0
2009-03-12 22:01:00,50.765,50.786,50.765,50.778,11200000.0
2009-03-12 22:02:00,50.772,50.772,50.766,50.766,11200000.0
2009-03-12 22:03:00,50.76,50.772,50.76,50.772,17600000.0
2009-03-12 22:04:00,50.776,50.776,50.762,50.764,16000000.0
2009-03-12 22:05:00,50.769,50.779,50.769,50.771,11200000.0
2009-03-12 22:06:00,50.774,50.778,50.76,50.778,12800000.0
2009-03-12 22:07:00,50.799,50.833,50.799,50.833,15400000.0
2009-03-12 22:08:00,50.841,50.856,50.834,50.856,16000000.0
2009-03-12 22:09:00,50.847,50.861,50.846,50.861,12800000.0
2009-03-12 22:10:00,50.854,50.869,50.854,50.867,22400000.0
2009-03-12 22:11:00,50.876,50.921,50.876,50.921,11200000.0
2009-03-12 22:12:00,50.933,50.933,50.921,50.921,13200000.0
2009-03-12 22:13:00,50.892,50.892,50.877,50.88,12200000.0
2009-03-12 22:14:00,50.876,50.876,50.866,50.866,12800000.0
2009-03-12 22:15:00,50.87,50.87,50.851,50.856,14400000.0
2009-03-12 22:16:00,50.865,50.867,50.856,50.856,18000000.0
2009-03-12 22:17:00,50.857,50.906,50.857,50.906,19200000.0
2009-03-12 22:18:00,50.92,50.935,50.92,50.935,11200000.0
2009-03-12 22:19:00,50.92,50.92,50.909,50.913,12800000.0
2009-03-12 22:20:00,50.885,50.886,50.87,50.886,12200000.0
2009-03-12 22:21:00,50.904,50.936,50.904,50.936,9600000.0
2009-03-12 22:22:00,50.967,50.997,50.967,50.993,12800000.0
2009-03-12 22:23:00,50.995,50.995,50.966,50.974,12800000.0
2009-03-12 22:24:00,50.961,50.961,50.92,50.947,11200000.0
2009-03-12 22:25:00,50.896,50.949,50.896,50.943,16000000.0
2009-03-12 22:26:00,50.942,50.944,50.921,50.931,11600000.0
2009-03-12 22:27:00,50.944,50.944,50.932,50.933,12800000.0
2009-03-12 22:28:00,50.927,50.927,50.869,50.869,11200000.0
2009-03-12 22:29:00,50.881,50.913,50.881,50.906,16400000.0
2009-03-12 22:30:00,50.913,50.924,50.913,50.924,17600000.0
2009-03-12 22:31:00,50.912,50.912,50.868,50.868,11200000.0
2009-03-12 22:32:00,50.861,50.866,50.856,50.859,12800000.0
2009-03-12 22:33:00,50.878,50.941,50.878,50.94,11200000.0
2009-03-12 22:34:00,50.928,50.94,50.922,50.922,12800000.0
2009-03-12 22:35:00,50.862,50.873,50.855,50.855,12800000.0
2009-03-12 22:36:00,50.83,50.854,50.83,50.854,43200000.0
2009-03-12 22:37:00,50.865,50.87,50.865,50.867,25600000.0
2009-03-12 22:38:00,50.878,50.878,50.858,50.868,17600000.0
2009-03-12 22:39:00,50.854,50.86,50.846,50.848,14400000.0
2009-03-12 22:40:00,50.853,50.861,50.85,50.859,17600000.0
2009-03-12 22:41:00,50.851,50.854,50.838,50.854,11200000.0
2009-03-12 22:42:00,50.852,50.861,50.85,50.861,14400000.0
2009-03-12 22:43:00,50.865,50.878,50.863,50.878,16000000.0
2009-03-12 22:44:00,50.894,50.907,50.894,50.896,13200000.0
2009-03-12 22:45:00,50.899,50.899,50.862,50.862,16000000.0
2009-03-12 22:46:00,50.863,50.87,50.857,50.87,11200000.0
2009-03-12 22:47:00,50.858,50.862,50.854,50.86,17600000.0
2009-03-12 22:48:00,50.876,50.879,50.875,50.878,11200000.0
2009-03-12 22:49:00,50.867,50.867,50.841,50.841,13200000.0
2009-03-12 22:50:00,50.836,50.842,50.831,50.842,8000000.0
2009-03-12 22:51:00,50.823,50.823,50.783,50.783,9000000.0
2009-03-12 22:52:00,50.773,50.783,50.773,50.782,11200000.0
2009-03-12 22:53:00,50.767,50.783,50.749,50.765,17600000.0
2009-03-12 22:54:00,50.768,50.776,50.763,50.776,12800000.0
2009-03-12 22:55:00,50.764,50.773,50.758,50.773,12800000.0
2009-03-12 22:56:00,50.797,50.817,50.797,50.817,9600000.0
2009-03-12 22:57:00,50.824,50.837,50.824,50.837,17600000.0
2009-03-12 22:58:00,50.833,50.833,50.81,50.81,14400000.0
2009-03-12 22:59:00,50.803,50.83,50.803,50.83,8000000.0
2009-03-12 23:00:00,50.802,50.813,50.792,50.813,18000000.0
2009-03-12 23:01:00,50.794,50.794,50.78,50.78,8400000.0
2009-03-12 23:02:00,50.788,50.873,50.788,50.871,18000000.0
2009-03-12 23:03:00,50.878,50.878,50.852,50.857,16000000.0
2009-03-12 23:04:00,50.857,50.858,50.85,50.852,11200000.0
2009-03-12 23:05:00,50.831,50.839,50.831,50.839,33600000.0
2009-03-12 23:06:00,50.845,50.851,50.845,50.851,12800000.0
2009-03-12 23:07:00,50.859,50.872,50.859,50.872,12800000.0
2009-03-12 23:08:00,50.884,50.911,50.884,50.911,15400000.0
2009-03-12 23:09:00,50.953,50.967,50.943,50.943,17600000.0
2009-03-12 23:10:00,50.941,50.953,50.937,50.953,12800000.0
2009-03-12 23:11:00,50.961,50.961,50.948,50.951,11600000.0
2009-03-12 23:12:00,50.965,50.979,50.965,50.97,8000000.0
2009-03-12 23:13:00,50.978,50.987,50.973,50.987,12800000.0
2009-03-12 23:14:00,51.007,51.007,51.002,51.004,11200000.0
2009-03-12 23:15:00,50.981,50.984,50.975,50.975,11200000.0
2009-03-12 23:16:00,50.976,50.979,50.967,50.977,17600000.0
2009-03-12 23:17:00,50.966,50.988,50.966,50.988,11200000.0
2009-03-12 23:18:00,51.0,51.023,50.997,51.0,11200000.0
2009-03-12 23:19:00,50.985,50.989,50.974,50.98,12800000.0
2009-03-12 23:20:00,50.976,50.983,50.952,50.957,14400000.0
2009-03-12 23:21:00,50.962,50.992,50.962,50.992,9600000.0
2009-03-12 23:22:00,51.01,51.019,51.005,51.005,11200000.0
2009-03-12 23:23:00,51.01,51.01,51.001,51.002,11200000.0
2009-03-12 23:24:00,51.011,51.02,51.01,51.016,11200000.0
2009-03-12 23:25:00,51.013,51.013,50.995,50.995,14400000.0
2009-03-12 23:26:00,51.005,51.005,50.984,50.987,12800000.0
2009-03-12 23:27:00,50.97,50.97,50.964,50.968,8000000.0
2009-03-12 23:28:00,50.958,50.962,50.945,50.96,16000000.0
2009-03-12 23:29:00,50.973,50.973,50.956,50.956,11200000.0
2009-03-12 23:30:00,50.978,50.995,50.977,50.989,16000000.0
2009-03-12 23:31:00,50.998,51.007,50.995,50.999,12800000.0
2009-03-12 23:32:00,50.987,50.987,50.941,50.965,17600000.0
2009-03-12 23:33:00,50.971,50.972,50.949,50.949,12800000.0
2009-03-12 23:34:00,50.971,50.985,50.966,50.985,8000000.0
2009-03-12 23:35:00,50.991,50.998,50.988,50.991,16000000.0
2009-03-12 23:36:00,50.998,50.998,50.987,50.992,12800000.0
2009-03-12 23:37:00,50.982,51.022,50.982,51.018,12800000.0
2009-03-12 23:38:00,50.982,50.987,50.975,50.987,11200000.0
2009-03-12 23:39:00,50.98,50.98,50.938,50.938,12800000.0
2009-03-12 23:40:00,50.951,50.972,50.948,50.972,35200000.0
2009-03-12 23:41:00,50.987,51.001,50.987,50.995,12800000.0
2009-03-12 23:42:00,51.0,51.003,50.996,51.0,17000000.0
2009-03-12 23:43:00,50.991,50.998,50.991,50.992,8000000.0
2009-03-12 23:44:00,50.986,50.987,50.978,50.979,16400000.0
2009-03-12 23:45:00,50.942,50.942,50.913,50.939,11200000.0
2009-03-12 23:46:00,50.927,50.932,50.916,50.924,17600000.0
2009-03-12 23:47:00,50.923,50.923,50.896,50.896,12800000.0
2009-03-12 23:48:00,50.891,50.892,50.883,50.883,8000000.0
2009-03-12 23:49:00,50.878,50.901,50.874,50.901,16000000.0
2009-03-12 23:50:00,50.889,50.889,50.884,50.888,11200000.0
2009-03-12 23:51:00,50.886,50.886,50.858,50.88,12800000.0
2009-03-12 23:52:00,50.853,50.88,50.853,50.88,12800000.0
2009-03-12 23:53:00,50.889,50.894,50.888,50.891,9600000.0
2009-03-12 23:54:00,50.9,50.918,50.883,50.918,14400000.0
2009-03-12 23:55:00,50.918,50.918,50.879,50.882,12800000.0
2009-03-12 23:56:00,50.889,50.889,50.785,50.785,11200000.0
2009-03-12 23:57:00,50.872,50.875,50.863,50.866,12800000.0
2009-03-12 23:58:00,50.852,50.852,50.81,50.816,11200000.0
2009-03-12 23:59:00,50.795,50.795,50.737,50.738,11200000.0
2009-03-13 00:00:00,50.728,50.763,50.728,50.751,17600000.0
2009-03-13 00:01:00,50.752,50.761,50.747,50.747,12800000.0
2009-03-13 00:02:00,50.742,50.742,50.695,50.714,11600000.0
2009-03-13 00:03:00,50.73,50.743,50.728,50.736,12800000.0
2009-03-13 00:04:00,50.752,50.802,50.752,50.79,9600000.0
2009-03-13 00:05:00,50.773,50.81,50.772,50.81,11200000.0
2009-03-13 00:06:00,50.822,50.822,50.817,50.817,11200000.0
2009-03-13 00:07:00,50.81,50.814,50.809,50.814,12800000.0
2009-03-13 00:08:00,50.804,50.804,50.723,50.723,12800000.0
2009-03-13 00:09:00,50.719,50.751,50.719,50.751,12800000.0
2009-03-13 00:10:00,50.76,50.775,50.76,50.775,12800000.0
2009-03-13 00:11:00,50.768,50.768,50.756,50.761,16400000.0
2009-03-13 00:12:00,50.76,50.765,50.76,50.76,12800000.0
2009-03-13 00:13:00,50.742,50.742,50.674,50.676,12800000.0
2009-03-13 00:14:00,50.671,50.671,50.654,50.654,14800000.0
2009-03-13 00:15:00,50.674,50.705,50.674,50.705,28200000.0
2009-03-13 00:16:00,50.703,50.704,50.7,50.702,14400000.0
2009-03-13 00:17:00,50.706,50.725,50.7,50.7,18000000.0
2009-03-13 00:18:00,50.722,50.74,50.722,50.739,12800000.0
2009-03-13 00:19:00,50.747,50.747,50.736,50.742,12800000.0
2009-03-13 00:20:00,50.738,50.744,50.737,50.743,17600000.0
2009-03-13 00:21:00,50.755,50.761,50.753,50.76,12800000.0
2009-03-13 00:22:00,50.751,50.769,50.751,50.754,17600000.0
2009-03-13 00:23:00,50.753,50.754,50.75,50.754,8000000.0
2009-03-13 00:24:00,50.767,50.777,50.763,50.777,14400000.0
2009-03-13 00:25:00,50.768,50.769,50.742,50.757,16000000.0
2009-03-13 00:26:00,50.775,50.775,50.765,50.765,12800000.0
2009-03-13 00:27:00,50.754,50.754,50.738,50.751,8000000.0
2009-03-13 00:28:00,50.689,50.689,50.659,50.66,32400000.0
2009-03-13 00:29:00,50.583,50.606,50.575,50.606,12800000.0
2009-03-13 00:30:00,50.617,50.652,50.617,50.652,11200000.0
2009-03-13 00:31:00,50.644,50.644,50.626,50.626,11200000.0
2009-03-13 00:32:00,50.608,50.636,50.608,50.636,12800000.0
2009-03-13 00:33:00,50.643,50.687,50.643,50.684,12800000.0
2009-03-13 00:34:00,50.692,50.708,50.692,50.705,18600000.0
2009-03-13 00:35:00,50.717,50.721,50.697,50.699,28800000.0
2009-03-13 00:36:00,50.715,50.715,50.685,50.688,17600000.0
2009-03-13 00:37:00,50.695,50.698,50.692,50.694,12800000.0
2009-03-13 00:38:00,50.695,50.707,50.687,50.687,17600000.0
2009-03-13 00:39:00,50.68,50.681,50.653,50.653,12800000.0
2009-03-13 00:40:00,50.654,50.668,50.653,50.653,16000000.0
2009-03-13 00:41:00,50.643,50.645,50.636,50.636,12800000.0
2009-03-13 00:42:00,50.626,50.641,50.623,50.636,12800000.0
2009-03-13 00:43:00,50.633,50.633,50.621,50.621,11200000.0
2009-03-13 00:44:00,50.612,50.636,50.612,50.636,8000000.0
2009-03-13 00:45:00,50.625,50.651,50.625,50.649,11200000.0
2009-03-13 00:46:00,50.637,50.642,50.592,50.592,14400000.0
2009-03-13 00:47:00,50.581,50.603,50.578,50.603,12800000.0
2009-03-13 00:48:00,50.62,50.638,50.62,50.623,12800000.0
2009-03-13 00:49:00,50.625,50.625,50.612,50.621,16000000.0
2009-03-13 00:50:00,50.626,50.633,50.626,50.631,11200000.0
2009-03-13 00:51:00,50.627,50.648,50.616,50.648,17600000.0
2009-03-13 00:52:00,50.645,50.651,50.637,50.637,11200000.0
2009-03-13 00:53:00,50.642,50.654,50.641,50.648,8000000.0
2009-03-13 00:54:00,50.652,50.699,50.652,50.699,8000000.0
2009-03-13 00:55:00,50.694,50.694,50.658,50.658,28800000.0
2009-03-13 00:56:00,50.653,50.663,50.644,50.663,12800000.0
2009-03-13 00:57:00,50.659,50.659,50.646,50.654,12800000.0
2009-03-13 00:58:00,50.647,50.652,50.64,50.652,12800000.0
2009-03-13 00:59:00,50.637,50.647,50.637,50.647,11200000.0
2009-03-13 01:00:00,50.651,50.658,50.649,50.654,16000000.0
2009-03-13 01:01:00,50.642,50.642,50.622,50.622,9600000.0
2009-03-13 01:02:00,50.62,50.631,50.619,50.631,11200000.0
2009-03-13 01:03:00,50.621,50.623,50.618,50.618,22800000.0
2009-03-13 01:04:00,50.631,50.635,50.623,50.623,12800000.0
2009-03-13 01:05:00,50.637,50.645,50.633,50.645,12800000.0
2009-03-13 01:06:00,50.654,50.663,50.597,50.662,12800000.0
2009-03-13 01:07:00,50.666,50.673,50.663,50.673,11200000.0
2009-03-13 01:08:00,50.683,50.693,50.679,50.69,16000000.0
2009-03-13 01:09:00,50.684,50.686,50.681,50.686,16000000.0
2009-03-13 01:10:00,50.676,50.685,50.676,50.681,9600000.0
2009-03-13 01:11:00,50.685,50.699,50.685,50.699,11200000.0
2009-03-13 01:12:00,50.707,50.733,50.707,50.733,8000000.0
2009-03-13 01:13:00,50.738,50.753,50.738,50.752,17600000.0
2009-03-13 01:14:00,50.755,50.755,50.733,50.733,9600000.0
2009-03-13 01:15:00,50.731,50.731,50.725,50.725,17600000.0
2009-03-13 01:16:00,50.729,50.733,50.728,50.729,25600000.0
2009-03-13 01:17:00,50.732,50.748,50.728,50.748,12800000.0
2009-03-13 01:18:00,50.75,50.752,50.736,50.751,12800000.0
2009-03-13 01:19:00,50.754,50.759,50.745,50.759,11200000.0
2009-03-13 01:20:00,50.729,50.736,50.729,50.734,19200000.0
2009-03-13 01:21:00,50.728,50.735,50.725,50.727,11200000.0
2009-03-13 01:22:00,50.73,50.739,50.723,50.735,12800000.0
2009-03-13 01:23:00,50.752,50.773,50.746,50.773,16000000.0
2009-03-13 01:24:00,50.768,50.768,50.75,50.766,12800000.0
2009-03-13 01:25:00,50.771,50.772,50.765,50.769,11600000.0
2009-03-13 01:26:00,50.764,50.772,50.743,50.743,11200000.0
2009-03-13 01:27:00,50.761,50.768,50.742,50.742,16000000.0
2009-03-13 01:28:00,50.742,50.749,50.735,50.749,14400000.0
2009-03-13 01:29:00,50.759,50.765,50.754,50.765,15400000.0
2009-03-13 01:30:00,50.767,50.776,50.767,50.776,11200000.0
2009-03-13 01:31:00,50.766,50.781,50.766,50.77,16000000.0
2009-03-13 01:32:00,50.767,50.767,50.76,50.766,12800000.0
2009-03-13 01:33:00,50.765,50.77,50.76,50.765,11200000.0
2009-03-13 01:34:00,50.755,50.755,50.71,50.71,24400000.0
2009-03-13 01:35:00,50.693,50.699,50.68,50.699,12800000.0
2009-03-13 01:36:00,50.705,50.711,50.69,50.69,11200000.0
2009-03-13 01:37:00,50.69,50.717,50.689,50.689,16000000.0
2009-03-13 01:38:00,50.705,50.736,50.705,50.728,17600000.0
2009-03-13 01:39:00,50.727,50.727,50.681,50.681,14400000.0
2009-03-13 01:40:00,50.667,50.708,50.667,50.697,9600000.0
2009-03-13 01:41:00,50.72,50.72,50.701,50.719,12800000.0
2009-03-13 01:42:00,50.728,50.744,50.728,50.744,11200000.0
2009-03-13 01:43:00,50.754,50.754,50.74,50.742,8400000.0
2009-03-13 01:44:00,50.752,50.757,50.75,50.757,11200000.0
2009-03-13 01:45:00,50.743,50.746,50.732,50.732,12800000.0
2009-03-13 01:46:00,50.685,50.707,50.685,50.707,16000000.0
2009-03-13 01:47:00,50.714,50.729,50.714,50.724,11200000.0
2009-03-13 01:48:00,50.732,50.734,50.717,50.734,12800000.0
2009-03-13 01:49:00,50.724,50.735,50.722,50.731,12800000.0
2009-03-13 01:50:00,50.727,50.732,50.722,50.731,14400000.0
2009-03-13 01:51:00,50.737,50.745,50.737,50.738,17600000.0
2009-03-13 01:52:00,50.732,50.732,50.699,50.699,20800000.0
2009-03-13 01:53:00,50.703,50.711,50.702,50.702,17600000.0
2009-03-13 01:54:00,50.694,50.7,50.693,50.696,13200000.0
2009-03-13 01:55:00,50.67,50.67,50.637,50.639,11200000.0
2009-03-13 01:56:00,50.657,50.657,50.642,50.642,12800000.0
2009-03-13 01:57:00,50.637,50.641,50.626,50.626,19200000.0
2009-03-13 01:58:00,50.626,50.627,50.622,50.622,10600000.0
2009-03-13 01:59:00,50.601,50.601,50.586,50.588,11200000.0
2009-03-13 02:00:00,50.584,50.595,50.581,50.594,11200000.0
2009-03-13 02:01:00,50.603,50.62,50.602,50.62,17600000.0
2009-03-13 02:02:00,50.6,50.612,50.6,50.609,11200000.0
2009-03-13 02:03:00,50.619,50.625,50.614,50.618,16000000.0
2009-03-13 02:04:00,50.621,50.621,50.608,50.611,11200000.0
2009-03-13 02:05:00,50.602,50.602,50.582,50.583,12800000.0
2009-03-13 02:06:00,50.567,50.567,50.532,50.541,14400000.0
2009-03-13 02:07:00,50.543,50.554,50.534,50.554,12800000.0
2009-03-13 02:08:00,50.571,50.599,50.569,50.592,17600000.0
2009-03-13 02:09:00,50.586,50.586,50.568,50.574,16000000.0
2009-03-13 02:10:00,50.578,50.6,50.578,50.6,16000000.0
2009-03-13 02:11:00,50.601,50.612,50.587,50.612,12800000.0
2009-03-13 02:12:00,50.606,50.615,50.595,50.615,17600000.0
2009-03-13 02:13:00,50.604,50.604,50.591,50.591,11200000.0
2009-03-13 02:14:00,50.59,50.592,50.584,50.589,11200000.0
2009-03-13 02:15:00,50.592,50.599,50.579,50.579,11200000.0
2009-03-13 02:16:00,50.597,50.612,50.597,50.606,11200000.0
2009-03-13 02:17:00,50.607,50.609,50.6,50.609,13200000.0
2009-03-13 02:18:00,50.605,50.652,50.605,50.652,12800000.0
2009-03-13 02:19:00,50.649,50.662,50.648,50.66,12800000.0
2009-03-13 02:20:00,50.671,50.699,50.596,50.674,12800000.0
2009-03-13 02:21:00,50.666,50.666,50.658,50.664,14400000.0
2009-03-13 02:22:00,50.65,50.65,50.618,50.618,14400000.0
2009-03-13 02:23:00,50.594,50.616,50.594,50.614,12800000.0
2009-03-13 02:24:00,50.637,50.646,50.634,50.646,11200000.0
2009-03-13 02:25:00,50.655,50.677,50.655,50.663,17600000.0
2009-03-13 02:26:00,50.664,50.666,50.648,50.648,12800000.0
2009-03-13 02:27:00,50.636,50.636,50.628,50.629,11600000.0
2009-03-13 02:28:00,50.621,50.623,50.598,50.598,12800000.0
2009-03-13 02:29:00,50.581,50.594,50.581,50.592,11200000.0
2009-03-13 02:30:00,50.58,50.584,50.578,50.583,12800000.0
2009-03-13 02:31:00,50.587,50.595,50.587,50.595,12800000.0
2009-03-13 02:32:00,50.6,50.607,50.598,50.6,11200000.0
2009-03-13 02:33:00,50.616,50.626,50.61,50.626,11200000.0
2009-03-13 02:34:00,50.625,50.637,50.625,50.637,9600000.0
2009-03-13 02:35:00,50.635,50.635,50.618,50.618,12800000.0
2009-03-13 02:36:00,50.606,50.615,50.604,50.604,12800000.0
2009-03-13 02:37:00,50.621,50.652,50.621,50.644,12800000.0
2009-03-13 02:38:00,50.654,50.659,50.638,50.638,17600000.0
2009-03-13 02:39:00,50.641,50.65,50.64,50.646,16000000.0
2009-03-13 02:40:00,50.66,50.692,50.66,50.685,16000000.0
2009-03-13 02:41:00,50.678,50.696,50.676,50.696,11200000.0
2009-03-13 02:42:00,50.7,50.7,50.686,50.696,11200000.0
2009-03-13 02:43:00,50.701,50.734,50.701,50.734,11200000.0
2009-03-13 02:44:00,50.755,50.79,50.755,50.786,11200000.0
2009-03-13 02:45:00,50.804,50.829,50.804,50.829,11200000.0
2009-03-13 02:46:00,50.798,50.798,50.771,50.776,11200000.0
2009-03-13 02:47:00,50.771,50.771,50.759,50.763,12800000.0
2009-03-13 02:48:00,50.781,50.782,50.691,50.691,10600000.0
2009-03-13 02:49:00,50.777,50.777,50.753,50.759,17600000.0
2009-03-13 02:50:00,50.755,50.765,50.743,50.765,12800000.0
2009-03-13 02:51:00,50.785,50.789,50.773,50.777,11600000.0
2009-03-13 02:52:00,50.779,50.79,50.778,50.79,11200000.0
2009-03-13 02:53:00,50.792,50.796,50.787,50.788,11200000.0
2009-03-13 02:54:00,50.791,50.793,50.777,50.785,12800000.0
2009-03-13 02:55:00,50.797,50.803,50.796,50.796,11200000.0
2009-03-13 02:56:00,50.793,50.809,50.793,50.801,11200000.0
2009-03-13 02:57:00,50.82,50.825,50.799,50.804,11200000.0
2009-03-13 02:58:00,50.8,50.819,50.746,50.746,11200000.0
2009-03-13 02:59:00,50.802,50.802,50.793,50.796,11200000.0
2009-03-13 03:00:00,50.81,50.846,50.81,50.846,12800000.0
2009-03-13 03:01:00,50.854,50.86,50.843,50.843,11200000.0
2009-03-13 03:02:00,50.83,50.851,50.83,50.851,17600000.0
2009-03-13 03:03:00,50.851,50.853,50.844,50.847,14400000.0
2009-03-13 03:04:00,50.846,50.852,50.839,50.851,11200000.0
2009-03-13 03:05:00,50.824,50.824,50.796,50.796,16000000.0
2009-03-13 03:06:00,50.791,50.805,50.791,50.799,16000000.0
2009-03-13 03:07:00,50.803,50.812,50.799,50.799,12800000.0
2009-03-13 03:08:00,50.798,50.802,50.791,50.8,11200000.0
2009-03-13 03:09:00,50.801,50.806,50.8,50.803,11200000.0
2009-03-13 03:10:00,50.81,50.845,50.81,50.845,16000000.0
2009-03-13 03:11:00,50.858,50.893,50.858,50.893,8000000.0
2009-03-13 03:12:00,50.903,50.903,50.887,50.887,11200000.0
2009-03-13 03:13:00,50.883,50.912,50.883,50.911,16400000.0
2009-03-13 03:14:00,50.922,50.922,50.904,50.912,16000000.0
2009-03-13 03:15:00,50.913,50.919,50.912,50.918,9600000.0
2009-03-13 03:16:00,50.914,50.918,50.911,50.914,12800000.0
2009-03-13 03:17:00,50.926,50.94,50.922,50.94,11200000.0
2009-03-13 03:18:00,50.949,50.954,50.918,50.918,11200000.0
2009-03-13 03:19:00,50.923,50.923,50.894,50.894,12200000.0
2009-03-13 03:20:00,50.883,50.887,50.882,50.887,11200000.0
2009-03-13 03:21:00,50.879,50.885,50.872,50.885,14400000.0
2009-03-13 03:22:00,50.888,50.89,50.886,50.889,14400000.0
2009-03-13 03:23:00,50.884,50.895,50.884,50.895,12800000.0
2009-03-13 03:24:00,50.903,50.939,50.903,50.939,11200000.0
2009-03-13 03:25:00,50.957,50.966,50.957,50.961,18000000.0
2009-03-13 03:26:00,50.959,50.982,50.957,50.982,11200000.0
2009-03-13 03:27:00,50.986,50.999,50.985,50.994,14400000.0
2009-03-13 03:28:00,50.983,50.983,50.957,50.964,12800000.0
2009-03-13 03:29:00,50.951,50.967,50.951,50.958,12800000.0
2009-03-13 03:30:00,50.962,50.979,50.962,50.978,14400000.0
2009-03-13 03:31:00,50.974,50.981,50.974,50.981,12800000.0
2009-03-13 03:32:00,50.983,50.992,50.98,50.992,12800000.0
2009-03-13 03:33:00,50.982,50.986,50.977,50.981,11200000.0
2009-03-13 03:34:00,50.961,50.967,50.95,50.965,11200000.0
2009-03-13 03:35:00,50.954,50.955,50.942,50.942,17600000.0
2009-03-13 03:36:00,50.947,50.947,50.911,50.911,12800000.0
2009-03-13 03:37:00,50.915,50.916,50.903,50.903,17600000.0
2009-03-13 03:38:00,50.895,50.908,50.894,50.903,11200000.0
2009-03-13 03:39:00,50.885,50.893,50.829,50.877,14400000.0
2009-03-13 03:40:00,50.88,50.89,50.874,50.89,11200000.0
2009-03-13 03:41:00,50.91,50.947,50.91,50.947,11200000.0
2009-03-13 03:42:00,50.975,50.981,50.975,50.977,12800000.0
2009-03-13 03:43:00,50.979,50.979,50.97,50.979,11200000.0
2009-03-13 03:44:00,50.975,50.975,50.949,50.949,11200000.0
2009-03-13 03:45:00,50.946,50.952,50.944,50.944,11200000.0
2009-03-13 03:46:00,50.949,50.967,50.945,50.967,12800000.0
2009-03-13 03:47:00,50.977,50.983,50.973,50.983,11200000.0
2009-03-13 03:48:00,50.988,50.997,50.988,50.997,11200000.0
2009-03-13 03:49:00,51.012,51.029,51.012,51.029,12800000.0
2009-03-13 03:50:00,51.013,51.013,50.993,50.997,12800000.0
2009-03-13 03:51:00,50.966,50.97,50.962,50.97,12800000.0
2009-03-13 03:52:00,50.969,50.969,50.939,50.939,16000000.0
2009-03-13 03:53:00,50.928,50.931,50.919,50.929,11200000.0
2009-03-13 03:54:00,50.932,50.934,50.915,50.928,12200000.0
2009-03-13 03:55:00,50.925,50.925,50.905,50.915,14400000.0
2009-03-13 03:56:00,50.91,50.91,50.89,50.899,11200000.0
2009-03-13 03:57:00,50.896,50.897,50.889,50.889,12800000.0
2009-03-13 03:58:00,50.894,50.897,50.887,50.897,11200000.0
2009-03-13 03:59:00,50.897,50.898,50.878,50.889,12800000.0
2009-03-13 04:00:00,50.88,50.885,50.865,50.865,14400000.0
2009-03-13 04:01:00,50.868,50.869,50.86,50.869,11200000.0
2009-03-13 04:02:00,50.867,50.88,50.865,50.88,12800000.0
2009-03-13 04:03:00,50.87,50.874,50.868,50.871,12800000.0
2009-03-13 04:04:00,50.866,50.896,50.866,50.892,12800000.0
2009-03-13 04:05:00,50.885,50.899,50.885,50.899,11200000.0
2009-03-13 04:06:00,50.91,50.916,50.908,50.913,14400000.0
2009-03-13 04:07:00,50.908,50.908,50.88,50.883,14400000.0
2009-03-13 04:08:00,50.863,50.863,50.844,50.849,12800000.0
2009-03-13 04:09:00,50.84,50.854,50.84,50.85,10600000.0
2009-03-13 04:10:00,50.858,50.859,50.846,50.853,17600000.0
2009-03-13 04:11:00,50.848,50.864,50.848,50.862,12800000.0
2009-03-13 04:12:00,50.865,50.869,50.859,50.868,12800000.0
2009-03-13 04:13:00,50.866,50.866,50.858,50.859,11200000.0
2009-03-13 04:14:00,50.851,50.851,50.837,50.837,15400000.0
2009-03-13 04:15:00,50.847,50.851,50.845,50.849,12800000.0
2009-03-13 04:16:00,50.834,50.834,50.779,50.779,11200000.0
2009-03-13 04:17:00,50.78,50.796,50.78,50.785,14400000.0
2009-03-13 04:18:00,50.788,50.791,50.783,50.789,14800000.0
2009-03-13 04:19:00,50.794,50.795,50.776,50.781,12800000.0
2009-03-13 04:20:00,50.793,50.793,50.785,50.785,12800000.0
2009-03-13 04:21:00,50.788,50.788,50.751,50.751,11200000.0
2009-03-13 04:22:00,50.782,50.792,50.778,50.792,16000000.0
2009-03-13 04:23:00,50.776,50.776,50.749,50.749,12800000.0
2009-03-13 04:24:00,50.729,50.729,50.707,50.718,13200000.0
2009-03-13 04:25:00,50.722,50.739,50.719,50.739,14400000.0
2009-03-13 04:26:00,50.742,50.774,50.742,50.774,12800000.0
2009-03-13 04:27:00,50.789,50.795,50.781,50.791,17600000.0
2009-03-13 04:28:00,50.79,50.79,50.777,50.78,11200000.0
2009-03-13 04:29:00,50.782,50.782,50.762,50.768,12800000.0
2009-03-13 04:30:00,50.751,50.752,50.727,50.727,11200000.0
2009-03-13 04:31:00,50.733,50.772,50.733,50.772,12800000.0
2009-03-13 04:32:00,50.786,50.789,50.774,50.784,16000000.0
2009-03-13 04:33:00,50.759,50.759,50.741,50.741,16400000.0
2009-03-13 04:34:00,50.768,50.774,50.684,50.764,11200000.0
2009-03-13 04:35:00,50.776,50.78,50.769,50.772,12800000.0
2009-03-13 04:36:00,50.761,50.772,50.747,50.747,11200000.0
2009-03-13 04:37:00,50.741,50.741,50.734,50.734,12800000.0
2009-03-13 04:38:00,50.72,50.737,50.72,50.737,12800000.0
2009-03-13 04:39:00,50.745,50.757,50.744,50.748,12800000.0
2009-03-13 04:40:00,50.738,50.747,50.734,50.737,12800000.0
2009-03-13 04:41:00,50.739,50.756,50.732,50.756,12800000.0
2009-03-13 04:42:00,50.763,50.763,50.749,50.76,17600000.0
2009-03-13 04:43:00,50.773,50.784,50.773,50.784,12800000.0
2009-03-13 04:44:00,50.783,50.784,50.774,50.774,12800000.0
2009-03-13 04:45:00,50.784,50.796,50.784,50.788,17600000.0
2009-03-13 04:46:00,50.771,50.787,50.771,50.787,7400000.0
2009-03-13 04:47:00,50.801,50.81,50.797,50.797,8000000.0
2009-03-13 04:48:00,50.81,50.815,50.803,50.806,17600000.0
2009-03-13 04:49:00,50.812,50.825,50.812,50.825,8000000.0
2009-03-13 04:50:00,50.824,50.824,50.808,50.808,11200000.0
2009-03-13 04:51:00,50.806,50.809,50.803,50.803,11200000.0
2009-03-13 04:52:00,50.797,50.833,50.797,50.833,12800000.0
2009-03-13 04:53:00,50.833,50.846,50.833,50.846,17600000.0
2009-03-13 04:54:00,50.846,50.846,50.822,50.833,11200000.0
2009-03-13 04:55:00,50.841,50.853,50.841,50.841,11200000.0
2009-03-13 04:56:00,50.822,50.822,50.807,50.809,17600000.0
2009-03-13 04:57:00,50.821,50.837,50.821,50.831,12800000.0
2009-03-13 04:58:00,50.823,50.833,50.823,50.831,11200000.0
2009-03-13 04:59:00,50.823,50.823,50.78,50.78,12800000.0
2009-03-13 05:00:00,50.77,50.77,50.746,50.755,11200000.0
2009-03-13 05:01:00,50.758,50.766,50.756,50.76,13800000.0
2009-03-13 05:02:00,50.766,50.772,50.75,50.75,11200000.0
2009-03-13 05:03:00,50.763,50.778,50.75,50.778,12800000.0
2009-03-13 05:04:00,50.74,50.758,50.735,50.751,12800000.0
2009-03-13 05:05:00,50.762,50.763,50.741,50.741,11200000.0
2009-03-13 05:06:00,50.745,50.751,50.74,50.751,11200000.0
2009-03-13 05:07:00,50.757,50.759,50.736,50.754,14400000.0
2009-03-13 05:08:00,50.762,50.762,50.75,50.751,12800000.0
2009-03-13 05:09:00,50.758,50.761,50.755,50.761,9600000.0
2009-03-13 05:10:00,50.771,50.773,50.762,50.766,11200000.0
2009-03-13 05:11:00,50.733,50.755,50.733,50.75,12800000.0
2009-03-13 05:12:00,50.753,50.765,50.753,50.76,12800000.0
2009-03-13 05:13:00,50.769,50.794,50.769,50.794,13200000.0
2009-03-13 05:14:00,50.791,50.8,50.789,50.8,12800000.0
2009-03-13 05:15:00,50.786,50.789,50.769,50.78,16000000.0
2009-03-13 05:16:00,50.783,50.8,50.782,50.782,11200000.0
2009-03-13 05:17:00,50.793,50.801,50.792,50.801,10600000.0
2009-03-13 05:18:00,50.796,50.802,50.79,50.802,12800000.0
2009-03-13 05:19:00,50.79,50.801,50.783,50.783,16000000.0
2009-03-13 05:20:00,50.808,50.816,50.808,50.816,11200000.0
2009-03-13 05:21:00,50.809,50.809,50.785,50.792,17600000.0
2009-03-13 05:22:00,50.795,50.802,50.789,50.795,16000000.0
2009-03-13 05:23:00,50.787,50.788,50.78,50.78,12800000.0
2009-03-13 05:24:00,50.784,50.784,50.778,50.781,6400000.0
2009-03-13 05:25:00,50.787,50.793,50.784,50.792,12800000.0
2009-03-13 05:26:00,50.787,50.787,50.771,50.782,12800000.0
2009-03-13 05:27:00,50.779,50.802,50.779,50.799,12800000.0
2009-03-13 05:28:00,50.789,50.805,50.789,50.8,11200000.0
2009-03-13 05:29:00,50.806,50.82,50.806,50.813,13200000.0
2009-03-13 05:30:00,50.816,50.821,50.808,50.816,13800000.0
2009-03-13 05:31:00,50.816,50.823,50.816,50.817,17600000.0
2009-03-13 05:32:00,50.81,50.81,50.793,50.793,9600000.0
2009-03-13 05:33:00,50.813,50.813,50.796,50.799,11200000.0
2009-03-13 05:34:00,50.79,50.79,50.776,50.782,17600000.0
2009-03-13 05:35:00,50.761,50.765,50.752,50.752,12800000.0
2009-03-13 05:36:00,50.752,50.759,50.746,50.759,12800000.0
2009-03-13 05:37:00,50.754,50.754,50.74,50.74,11200000.0
2009-03-13 05:38:00,50.75,50.754,50.742,50.752,12800000.0
2009-03-13 05:39:00,50.749,50.76,50.747,50.76,11200000.0
2009-03-13 05:40:00,50.763,50.763,50.731,50.731,14400000.0
2009-03-13 05:41:00,50.708,50.708,50.7,50.7,12800000.0
2009-03-13 05:42:00,50.681,50.69,50.678,50.681,11600000.0
2009-03-13 05:43:00,50.686,50.693,50.686,50.687,12800000.0
2009-03-13 05:44:00,50.691,50.694,50.687,50.688,12600000.0
2009-03-13 05:45:00,50.691,50.694,50.686,50.69,16000000.0
2009-03-13 05:46:00,50.69,50.697,50.681,50.681,16000000.0
2009-03-13 05:47:00,50.688,50.709,50.688,50.699,11200000.0
2009-03-13 05:48:00,50.7,50.713,50.7,50.713,14400000.0
2009-03-13 05:49:00,50.704,50.714,50.704,50.708,17600000.0
2009-03-13 05:50:00,50.705,50.707,50.692,50.692,11200000.0
2009-03-13 05:51:00,50.707,50.711,50.702,50.711,11200000.0
2009-03-13 05:52:00,50.705,50.714,50.696,50.714,12800000.0
2009-03-13 05:53:00,50.711,50.725,50.708,50.725,17000000.0
2009-03-13 05:54:00,50.733,50.733,50.706,50.706,12800000.0
2009-03-13 05:55:00,50.719,50.719,50.656,50.656,11200000.0
2009-03-13 05:56:00,50.726,50.731,50.719,50.728,11200000.0
2009-03-13 05:57:00,50.733,50.733,50.726,50.727,12800000.0
2009-03-13 05:58:00,50.73,50.738,50.727,50.738,12800000.0
2009-03-13 05:59:00,50.742,50.743,50.73,50.738,12800000.0
2009-03-13 06:00:00,50.729,50.743,50.729,50.736,14400000.0
2009-03-13 06:01:00,50.739,50.753,50.739,50.746,16000000.0
2009-03-13 06:02:00,50.746,50.755,50.746,50.746,12800000.0
2009-03-13 06:03:00,50.751,50.751,50.738,50.738,13200000.0
2009-03-13 06:04:00,50.74,50.761,50.74,50.756,10600000.0
2009-03-13 06:05:00,50.751,50.754,50.74,50.744,14400000.0
2009-03-13 06:06:00,50.75,50.753,50.745,50.747,17600000.0
2009-03-13 06:07:00,50.736,50.739,50.729,50.739,12800000.0
2009-03-13 06:08:00,50.734,50.745,50.651,50.737,12800000.0
2009-03-13 06:09:00,50.738,50.739,50.734,50.739,11200000.0
2009-03-13 06:10:00,50.737,50.737,50.725,50.735,14400000.0
2009-03-13 06:11:00,50.735,50.741,50.726,50.741,17600000.0
2009-03-13 06:12:00,50.701,50.739,50.701,50.732,12800000.0
2009-03-13 06:13:00,50.72,50.721,50.699,50.72,9600000.0
2009-03-13 06:14:00,50.725,50.743,50.725,50.733,14400000.0
2009-03-13 06:15:00,50.714,50.726,50.7,50.703,17600000.0
2009-03-13 06:16:00,50.721,50.728,50.717,50.717,17600000.0
2009-03-13 06:17:00,50.719,50.719,50.711,50.712,9600000.0
2009-03-13 06:18:00,50.718,50.725,50.717,50.725,14400000.0
2009-03-13 06:19:00,50.728,50.743,50.728,50.743,9600000.0
2009-03-13 06:20:00,50.738,50.738,50.729,50.733,12800000.0
2009-03-13 06:21:00,50.727,50.727,50.717,50.717,12200000.0
2009-03-13 06:22:00,50.709,50.733,50.709,50.733,12800000.0
2009-03-13 06:23:00,50.737,50.737,50.718,50.718,17600000.0
2009-03-13 06:24:00,50.707,50.72,50.701,50.701,11200000.0
2009-03-13 06:25:00,50.699,50.699,50.678,50.678,11200000.0
2009-03-13 06:26:00,50.679,50.689,50.666,50.666,11200000.0
2009-03-13 06:27:00,50.661,50.663,50.655,50.66,11200000.0
2009-03-13 06:28:00,50.652,50.652,50.637,50.642,11200000.0
2009-03-13 06:29:00,50.647,50.647,50.63,50.631,12800000.0
2009-03-13 06:30:00,50.614,50.614,50.551,50.551,12800000.0
2009-03-13 06:31:00,50.573,50.586,50.572,50.586,12800000.0
2009-03-13 06:32:00,50.589,50.605,50.589,50.598,11200000.0
2009-03-13 06:33:00,50.591,50.604,50.58,50.595,17600000.0
2009-03-13 06:34:00,50.605,50.622,50.605,50.622,11600000.0
2009-03-13 06:35:00,50.617,50.617,50.59,50.598,12800000.0
2009-03-13 06:36:00,50.603,50.618,50.603,50.613,8000000.0
2009-03-13 06:37:00,50.622,50.622,50.611,50.611,12800000.0
2009-03-13 06:38:00,50.618,50.629,50.618,50.627,9600000.0
2009-03-13 06:39:00,50.615,50.635,50.615,50.626,14400000.0
2009-03-13 06:40:00,50.624,50.635,50.624,50.629,12800000.0
2009-03-13 06:41:00,50.63,50.63,50.619,50.621,12800000.0
2009-03-13 06:42:00,50.614,50.622,50.612,50.622,12800000.0
2009-03-13 06:43:00,50.62,50.64,50.62,50.64,12800000.0
2009-03-13 06:44:00,50.637,50.649,50.629,50.63,17600000.0
2009-03-13 06:45:00,50.618,50.645,50.618,50.645,17600000.0
2009-03-13 06:46:00,50.648,50.651,50.641,50.645,11200000.0
2009-03-13 06:47:00,50.651,50.651,50.642,50.643,12800000.0
2009-03-13 06:48:00,50.64,50.65,50.633,50.65,12800000.0
2009-03-13 06:49:00,50.645,50.651,50.628,50.651,12800000.0
2009-03-13 06:50:00,50.653,50.657,50.648,50.648,12800000.0
2009-03-13 06:51:00,50.646,50.652,50.638,50.638,12800000.0
2009-03-13 06:52:00,50.648,50.655,50.644,50.655,12800000.0
2009-03-13 06:53:00,50.65,50.657,50.649,50.653,17600000.0
2009-03-13 06:54:00,50.654,50.654,50.642,50.643,14400000.0
2009-03-13 06:55:00,50.657,50.676,50.655,50.676,11200000.0
2009-03-13 06:56:00,50.691,50.732,50.691,50.732,12800000.0
2009-03-13 06:57:00,50.734,50.745,50.714,50.739,11200000.0
2009-03-13 06:58:00,50.734,50.739,50.724,50.724,17600000.0
2009-03-13 06:59:00,50.745,50.764,50.737,50.748,12800000.0
2009-03-13 07:00:00,50.734,50.742,50.651,50.727,14400000.0
2009-03-13 07:01:00,50.732,50.763,50.732,50.763,17000000.0
2009-03-13 07:02:00,50.754,50.758,50.745,50.748,11200000.0
2009-03-13 07:03:00,50.756,50.768,50.753,50.753,12800000.0
2009-03-13 07:04:00,50.75,50.76,50.747,50.748,12800000.0
2009-03-13 07:05:00,50.744,50.749,50.728,50.742,11200000.0
2009-03-13 07:06:00,50.746,50.761,50.746,50.751,12800000.0
2009-03-13 07:07:00,50.74,50.745,50.736,50.745,11200000.0
2009-03-13 07:08:00,50.751,50.756,50.743,50.756,11600000.0
2009-03-13 07:09:00,50.742,50.748,50.733,50.748,12800000.0
2009-03-13 07:10:00,50.757,50.757,50.739,50.74,11200000.0
2009-03-13 07:11:00,50.744,50.746,50.74,50.745,12200000.0
2009-03-13 07:12:00,50.732,50.751,50.732,50.751,11200000.0
2009-03-13 07:13:00,50.748,50.748,50.738,50.738,12800000.0
2009-03-13 07:14:00,50.735,50.739,50.723,50.727,8000000.0
2009-03-13 07:15:00,50.714,50.722,50.702,50.707,11200000.0
2009-03-13 07:16:00,50.723,50.73,50.72,50.728,17600000.0
2009-03-13 07:17:00,50.729,50.729,50.719,50.723,12600000.0
2009-03-13 07:18:00,50.717,50.722,50.716,50.716,9600000.0
2009-03-13 07:19:00,50.706,50.711,50.702,50.707,12800000.0
2009-03-13 07:20:00,50.707,50.709,50.696,50.706,16000000.0
2009-03-13 07:21:00,50.704,50.713,50.704,50.708,12800000.0
2009-03-13 07:22:00,50.7,50.716,50.697,50.716,17600000.0
2009-03-13 07:23:00,50.719,50.719,50.701,50.701,11200000.0
2009-03-13 07:24:00,50.713,50.719,50.704,50.704,16000000.0
2009-03-13 07:25:00,50.715,50.715,50.696,50.7,16000000.0
2009-03-13 07:26:00,50.68,50.687,50.669,50.679,16000000.0
2009-03-13 07:27:00,50.677,50.682,50.676,50.681,8000000.0
2009-03-13 07:28:00,50.677,50.689,50.677,50.681,14400000.0
2009-03-13 07:29:00,50.676,50.679,50.668,50.672,14400000.0
2009-03-13 07:30:00,50.676,50.729,50.676,50.725,12800000.0
2009-03-13 07:31:00,50.72,50.723,50.717,50.72,17600000.0
2009-03-13 07:32:00,50.727,50.738,50.724,50.734,12800000.0
2009-03-13 07:33:00,50.734,50.734,50.708,50.708,9600000.0
2009-03-13 07:34:00,50.726,50.733,50.723,50.728,12800000.0
2009-03-13 07:35:00,50.729,50.737,50.727,50.733,16000000.0
2009-03-13 07:36:00,50.708,50.732,50.703,50.732,16000000.0
2009-03-13 07:37:00,50.726,50.726,50.715,50.715,11200000.0
2009-03-13 07:38:00,50.715,50.748,50.715,50.748,11200000.0
2009-03-13 07:39:00,50.754,50.761,50.751,50.76,11200000.0
2009-03-13 07:40:00,50.758,50.767,50.758,50.764,11200000.0
2009-03-13 07:41:00,50.761,50.762,50.749,50.749,12800000.0
2009-03-13 07:42:00,50.75,50.752,50.742,50.742,12800000.0
2009-03-13 07:43:00,50.723,50.731,50.717,50.717,12800000.0
2009-03-13 07:44:00,50.722,50.744,50.722,50.744,11200000.0
2009-03-13 07:45:00,50.749,50.749,50.736,50.739,8000000.0
2009-03-13 07:46:00,50.727,50.731,50.725,50.728,11200000.0
2009-03-13 07:47:00,50.721,50.733,50.703,50.703,14400000.0
2009-03-13 07:48:00,50.732,50.732,50.719,50.719,14400000.0
2009-03-13 07:49:00,50.73,50.739,50.725,50.731,17600000.0
2009-03-13 07:50:00,50.74,50.75,50.736,50.74,16000000.0
2009-03-13 07:51:00,50.728,50.732,50.708,50.709,12800000.0
2009-03-13 07:52:00,50.741,50.757,50.737,50.757,16000000.0
2009-03-13 07:53:00,50.752,50.765,50.75,50.765,12200000.0
2009-03-13 07:54:00,50.747,50.75,50.727,50.75,12800000.0
2009-03-13 07:55:00,50.728,50.728,50.702,50.702,12200000.0
2009-03-13 07:56:00,50.687,50.687,50.674,50.677,16000000.0
2009-03-13 07:57:00,50.674,50.686,50.674,50.68,9600000.0
2009-03-13 07:58:00,50.672,50.683,50.672,50.683,11200000.0
2009-03-13 07:59:00,50.674,50.686,50.671,50.686,12800000.0
2009-03-13 08:00:00,50.719,50.735,50.701,50.723,14400000.0
2009-03-13 08:01:00,50.735,50.735,50.719,50.719,8000000.0
2009-03-13 08:02:00,50.724,50.737,50.719,50.735,13200000.0
2009-03-13 08:03:00,50.765,50.767,50.757,50.766,11200000.0
2009-03-13 08:04:00,50.771,50.776,50.766,50.776,11200000.0
2009-03-13 08:05:00,50.782,50.787,50.776,50.787,14400000.0
2009-03-13 08:06:00,50.791,50.793,50.783,50.792,17600000.0
2009-03-13 08:07:00,50.794,50.797,50.772,50.774,11200000.0
2009-03-13 08:08:00,50.796,50.812,50.795,50.795,12800000.0
2009-03-13 08:09:00,50.787,50.813,50.787,50.813,12800000.0
2009-03-13 08:10:00,50.804,50.828,50.804,50.828,12200000.0
2009-03-13 08:11:00,50.845,50.845,50.833,50.842,11200000.0
2009-03-13 08:12:00,50.84,50.847,50.832,50.838,16000000.0
2009-03-13 08:13:00,50.837,50.837,50.828,50.828,11200000.0
2009-03-13 08:14:00,50.833,50.833,50.821,50.829,11200000.0
2009-03-13 08:15:00,50.824,50.824,50.803,50.816,16000000.0
2009-03-13 08:16:00,50.811,50.814,50.795,50.805,11200000.0
2009-03-13 08:17:00,50.821,50.835,50.821,50.835,12800000.0
2009-03-13 08:18:00,50.834,50.834,50.822,50.822,12800000.0
2009-03-13 08:19:00,50.831,50.836,50.822,50.829,14400000.0
2009-03-13 08:20:00,50.838,50.851,50.838,50.844,11200000.0
2009-03-13 08:21:00,50.835,50.848,50.831,50.838,9600000.0
2009-03-13 08:22:00,50.846,50.846,50.834,50.834,11200000.0
2009-03-13 08:23:00,50.83,50.83,50.804,50.804,11200000.0
2009-03-13 08:24:00,50.812,50.829,50.812,50.827,18000000.0
2009-03-13 08:25:00,50.83,50.83,50.808,50.817,12800000.0
2009-03-13 08:26:00,50.818,50.822,50.815,50.821,12800000.0
2009-03-13 08:27:00,50.827,50.845,50.827,50.827,13200000.0
2009-03-13 08:28:00,50.863,50.879,50.863,50.879,17600000.0
2009-03-13 08:29:00,50.872,50.878,50.872,50.874,14400000.0
2009-03-13 08:30:00,50.871,50.871,50.859,50.859,11200000.0
2009-03-13 08:31:00,50.86,50.871,50.86,50.871,12800000.0
2009-03-13 08:32:00,50.864,50.891,50.864,50.878,11200000.0
2009-03-13 08:33:00,50.872,50.872,50.866,50.866,11200000.0
2009-03-13 08:34:00,50.873,50.878,50.868,50.868,18000000.0
2009-03-13 08:35:00,50.868,50.868,50.852,50.854,17600000.0
2009-03-13 08:36:00,50.852,50.859,50.85,50.85,17600000.0
2009-03-13 08:37:00,50.844,50.844,50.823,50.823,11200000.0
2009-03-13 08:38:00,50.822,50.839,50.815,50.839,16000000.0
2009-03-13 08:39:00,50.829,50.843,50.829,50.843,16000000.0
2009-03-13 08:40:00,50.842,50.849,50.838,50.849,16000000.0
2009-03-13 08:41:00,50.841,50.842,50.804,50.804,17600000.0
2009-03-13 08:42:00,50.808,50.823,50.808,50.823,12800000.0
2009-03-13 08:43:00,50.831,50.841,50.829,50.833,12800000.0
2009-03-13 08:44:00,50.857,50.867,50.856,50.861,12800000.0
2009-03-13 08:45:00,50.875,50.9,50.875,50.897,16000000.0
2009-03-13 08:46:00,50.899,50.91,50.899,50.91,11200000.0
2009-03-13 08:47:00,50.916,50.917,50.898,50.898,11200000.0
2009-03-13 08:48:00,50.9,50.901,50.894,50.894,12800000.0
2009-03-13 08:49:00,50.89,50.89,50.865,50.865,17600000.0
2009-03-13 08:50:00,50.852,50.87,50.852,50.862,12800000.0
2009-03-13 08:51:00,50.856,50.865,50.854,50.859,17600000.0
2009-03-13 08:52:00,50.85,50.85,50.822,50.825,11200000.0
2009-03-13 08:53:00,50.833,50.838,50.829,50.835,16000000.0
2009-03-13 08:54:00,50.842,50.849,50.839,50.839,14400000.0
2009-03-13 08:55:00,50.832,50.832,50.81,50.81,16000000.0
2009-03-13 08:56:00,50.819,50.827,50.815,50.818,12800000.0
2009-03-13 08:57:00,50.793,50.804,50.793,50.804,11200000.0
2009-03-13 08:58:00,50.788,50.799,50.786,50.786,12200000.0
2009-03-13 08:59:00,50.781,50.781,50.762,50.767,12800000.0
2009-03-13 09:00:00,50.772,50.781,50.771,50.771,17600000.0
2009-03-13 09:01:00,50.762,50.773,50.754,50.773,10600000.0
2009-03-13 09:02:00,50.788,50.798,50.777,50.797,11200000.0
2009-03-13 09:03:00,50.81,50.811,50.784,50.797,16400000.0
2009-03-13 09:04:00,50.81,50.811,50.802,50.806,11200000.0
2009-03-13 09:05:00,50.804,50.82,50.804,50.814,11200000.0
2009-03-13 09:06:00,50.828,50.83,50.794,50.81,12800000.0
2009-03-13 09:07:00,50.822,50.856,50.822,50.856,12800000.0
2009-03-13 09:08:00,50.876,50.888,50.876,50.888,12800000.0
2009-03-13 09:09:00,50.893,50.901,50.883,50.9,17600000.0
2009-03-13 09:10:00,50.904,50.906,50.9,50.906,12800000.0
2009-03-13 09:11:00,50.934,50.961,50.934,50.961,12200000.0
2009-03-13 09:12:00,50.962,50.978,50.962,50.97,12800000.0
2009-03-13 09:13:00,50.963,50.963,50.94,50.94,11200000.0
2009-03-13 09:14:00,50.942,50.946,50.935,50.939,11200000.0
2009-03-13 09:15:00,50.931,50.943,50.931,50.943,11200000.0
2009-03-13 09:16:00,50.953,50.982,50.953,50.98,12800000.0
2009-03-13 09:17:00,50.971,50.971,50.948,50.948,11200000.0
2009-03-13 09:18:00,50.934,50.934,50.921,50.929,14400000.0
2009-03-13 09:19:00,50.929,50.949,50.929,50.949,12800000.0
2009-03-13 09:20:00,50.956,50.959,50.95,50.951,16000000.0
2009-03-13 09:21:00,50.922,50.938,50.904,50.91,11200000.0
2009-03-13 09:22:00,50.903,50.905,50.893,50.894,17000000.0
2009-03-13 09:23:00,50.898,50.901,50.891,50.894,12800000.0
2009-03-13 09:24:00,50.896,50.901,50.888,50.895,12800000.0
2009-03-13 09:25:00,50.896,50.898,50.889,50.889,12800000.0
2009-03-13 09:26:00,50.892,50.913,50.89,50.913,11200000.0
2009-03-13 09:27:00,50.92,50.92,50.905,50.913,11600000.0
2009-03-13 09:28:00,50.904,50.929,50.904,50.929,12800000.0
2009-03-13 09:29:00,50.929,50.94,50.929,50.94,11200000.0
2009-03-13 09:30:00,50.947,50.947,50.942,50.944,12800000.0
2009-03-13 09:31:00,50.973,51.005,50.973,51.0,12800000.0
2009-03-13 09:32:00,50.987,50.992,50.942,50.942,14400000.0
2009-03-13 09:33:00,50.942,50.942,50.914,50.923,12800000.0
2009-03-13 09:34:00,50.949,50.978,50.949,50.978,11200000.0
2009-03-13 09:35:00,50.979,50.984,50.951,50.951,12800000.0
2009-03-13 09:36:00,50.934,50.936,50.916,50.925,16000000.0
2009-03-13 09:37:00,50.92,50.943,50.87,50.91,15400000.0
2009-03-13 09:38:00,50.904,50.919,50.901,50.905,11200000.0
2009-03-13 09:39:00,50.904,50.904,50.884,50.884,12200000.0
2009-03-13 09:40:00,50.895,50.895,50.877,50.877,16000000.0
2009-03-13 09:41:00,50.891,50.893,50.885,50.885,11200000.0
2009-03-13 09:42:00,50.874,50.874,50.862,50.871,11200000.0
2009-03-13 09:43:00,50.859,50.863,50.856,50.86,12800000.0
2009-03-13 09:44:00,50.851,50.86,50.849,50.849,8000000.0
2009-03-13 09:45:00,50.853,50.853,50.841,50.848,12800000.0
2009-03-13 09:46:00,50.855,50.879,50.855,50.866,11200000.0
2009-03-13 09:47:00,50.896,50.899,50.893,50.894,12800000.0
2009-03-13 09:48:00,50.895,50.895,50.88,50.88,10600000.0
2009-03-13 09:49:00,50.884,50.89,50.877,50.89,12200000.0
2009-03-13 09:50:00,50.899,50.904,50.893,50.893,16000000.0
2009-03-13 09:51:00,50.875,50.884,50.873,50.875,16000000.0
2009-03-13 09:52:00,50.866,50.866,50.847,50.849,11200000.0
2009-03-13 09:53:00,50.843,50.887,50.843,50.887,12800000.0
2009-03-13 09:54:00,50.897,50.897,50.887,50.895,17600000.0
2009-03-13 09:55:00,50.891,50.891,50.881,50.881,11200000.0
2009-03-13 09:56:00,50.894,50.899,50.892,50.895,12800000.0
2009-03-13 09:57:00,50.906,50.906,50.893,50.905,17600000.0
2009-03-13 09:58:00,50.914,50.939,50.825,50.914,17600000.0
2009-03-13 09:59:00,50.898,50.898,50.884,50.897,17600000.0
2009-03-13 10:00:00,50.895,50.897,50.882,50.897,11200000.0
2009-03-13 10:01:00,50.873,50.885,50.873,50.875,12800000.0
2009-03-13 10:02:00,50.888,50.911,50.888,50.911,16000000.0
2009-03-13 10:03:00,50.921,50.937,50.921,50.926,11200000.0
2009-03-13 10:04:00,50.946,50.946,50.924,50.924,12800000.0
2009-03-13 10:05:00,50.937,50.96,50.937,50.946,8000000.0
2009-03-13 10:06:00,50.972,50.976,50.96,50.965,17000000.0
2009-03-13 10:07:00,50.967,50.97,50.956,50.97,12800000.0
2009-03-13 10:08:00,50.964,50.982,50.964,50.982,11200000.0
2009-03-13 10:09:00,50.988,50.993,50.973,50.992,12800000.0
2009-03-13 10:10:00,50.999,51.017,50.997,51.017,11200000.0
2009-03-13 10:11:00,51.02,51.021,51.012,51.012,11200000.0
2009-03-13 10:12:00,51.011,51.016,51.001,51.016,12800000.0
2009-03-13 10:13:00,51.008,51.01,51.001,51.009,12800000.0
2009-03-13 10:14:00,51.049,51.101,51.049,51.1,11200000.0
2009-03-13 10:15:00,51.068,51.068,51.048,51.048,12800000.0
2009-03-13 10:16:00,51.048,51.048,51.036,51.037,12800000.0
2009-03-13 10:17:00,51.052,51.072,51.052,51.069,11200000.0
2009-03-13 10:18:00,51.083,51.087,51.068,51.083,11200000.0
2009-03-13 10:19:00,51.089,51.098,51.087,51.098,11200000.0
2009-03-13 10:20:00,51.107,51.136,51.107,51.121,17600000.0
2009-03-13 10:21:00,51.12,51.144,51.119,51.144,8000000.0
2009-03-13 10:22:00,51.141,51.16,51.136,51.16,11200000.0
2009-03-13 10:23:00,51.164,51.167,51.157,51.157,11200000.0
2009-03-13 10:24:00,51.18,51.209,51.18,51.209,12800000.0
2009-03-13 10:25:00,51.238,51.25,51.237,51.248,11200000.0
2009-03-13 10:26:00,51.254,51.267,51.251,51.267,12800000.0
2009-03-13 10:27:00,51.269,51.286,51.269,51.286,11200000.0
2009-03-13 10:28:00,51.279,51.283,51.272,51.273,12800000.0
2009-03-13 10:29:00,51.259,51.259,51.241,51.241,11200000.0
2009-03-13 10:30:00,51.228,51.294,51.228,51.294,12800000.0
2009-03-13 10:31:00,51.321,51.321,51.296,51.298,12800000.0
2009-03-13 10:32:00,51.278,51.296,51.278,51.296,18000000.0
2009-03-13 10:33:00,51.28,51.282,51.273,51.282,11200000.0
2009-03-13 10:34:00,51.308,51.333,51.305,51.333,11200000.0
2009-03-13 10:35:00,51.361,51.371,51.361,51.366,11200000.0
2009-03-13 10:36:00,51.359,51.363,51.341,51.341,11200000.0
2009-03-13 10:37:00,51.352,51.362,51.268,51.351,11200000.0
2009-03-13 10:38:00,51.348,51.348,51.318,51.329,12800000.0
2009-03-13 10:39:00,51.339,51.349,51.339,51.344,11200000.0
2009-03-13 10:40:00,51.345,51.355,51.338,51.355,16000000.0
2009-03-13 10:41:00,51.346,51.355,51.346,51.353,12800000.0
2009-03-13 10:42:00,51.361,51.379,51.355,51.379,11200000.0
2009-03-13 10:43:00,51.377,51.386,51.372,51.376,11200000.0
2009-03-13 10:44:00,51.383,51.385,51.372,51.372,12800000.0
2009-03-13 10:45:00,51.372,51.381,51.369,51.38,12800000.0
2009-03-13 10:46:00,51.389,51.414,51.389,51.414,12800000.0
2009-03-13 10:47:00,51.426,51.488,51.426,51.488,12800000.0
2009-03-13 10:48:00,51.501,51.501,51.486,51.491,12800000.0
2009-03-13 10:49:00,51.488,51.563,51.488,51.563,11200000.0
2009-03-13 10:50:00,51.577,51.589,51.56,51.585,16000000.0
2009-03-13 10:51:00,51.646,51.668,51.636,51.668,17600000.0
2009-03-13 10:52:00,51.637,51.637,51.609,51.624,10600000.0
2009-03-13 10:53:00,51.647,51.674,51.647,51.666,11200000.0
2009-03-13 10:54:00,51.682,51.684,51.642,51.642,17000000.0
2009-03-13 10:55:00,51.638,51.638,51.618,51.637,11200000.0
2009-03-13 10:56:00,51.643,51.651,51.643,51.651,11200000.0
2009-03-13 10:57:00,51.663,51.687,51.656,51.687,16000000.0
2009-03-13 10:58:00,51.684,51.698,51.603,51.69,12800000.0
2009-03-13 10:59:00,51.68,51.723,51.68,51.72,11200000.0
2009-03-13 11:00:00,51.758,51.806,51.758,51.806,12800000.0
2009-03-13 11:01:00,51.819,51.819,51.74,51.74,12800000.0
2009-03-13 11:02:00,51.743,51.772,51.743,51.757,16000000.0
2009-03-13 11:03:00,51.703,51.73,51.703,51.703,11600000.0
2009-03-13 11:04:00,51.679,51.679,51.668,51.677,14800000.0
2009-03-13 11:05:00,51.684,51.684,51.659,51.659,9600000.0
2009-03-13 11:06:00,51.649,51.654,51.634,51.637,17600000.0
2009-03-13 11:07:00,51.622,51.622,51.592,51.6,17600000.0
2009-03-13 11:08:00,51.528,51.61,51.528,51.61,11600000.0
2009-03-13 11:09:00,51.629,51.645,51.628,51.644,17600000.0
2009-03-13 11:10:00,51.648,51.658,51.64,51.64,12800000.0
2009-03-13 11:11:00,51.616,51.616,51.598,51.598,11200000.0
2009-03-13 11:12:00,51.59,51.603,51.586,51.603,17600000.0
2009-03-13 11:13:00,51.617,51.617,51.565,51.571,14400000.0
2009-03-13 11:14:00,51.529,51.559,51.529,51.559,11200000.0
2009-03-13 11:15:00,51.555,51.578,51.555,51.578,11200000.0
2009-03-13 11:16:00,51.6,51.611,51.593,51.611,12800000.0
2009-03-13 11:17:00,51.613,51.616,51.595,51.615,11200000.0
2009-03-13 11:18:00,51.603,51.603,51.583,51.586,12800000.0
2009-03-13 11:19:00,51.554,51.554,51.532,51.542,17600000.0
2009-03-13 11:20:00,51.554,51.554,51.528,51.528,12800000.0
2009-03-13 11:21:00,51.52,51.52,51.488,51.489,14400000.0
2009-03-13 11:22:00,51.484,51.493,51.48,51.493,12800000.0
2009-03-13 11:23:00,51.506,51.506,51.483,51.486,11200000.0
2009-03-13 11:24:00,51.497,51.501,51.488,51.501,13200000.0
2009-03-13 11:25:00,51.489,51.493,51.462,51.493,17600000.0
2009-03-13 11:26:00,51.495,51.495,51.46,51.46,9600000.0
2009-03-13 11:27:00,51.413,51.413,51.37,51.37,8000000.0
2009-03-13 11:28:00,51.397,51.427,51.397,51.427,14400000.0
2009-03-13 11:29:00,51.424,51.444,51.421,51.444,14800000.0
2009-03-13 11:30:00,51.442,51.442,51.414,51.417,14400000.0
2009-03-13 11:31:00,51.391,51.391,51.357,51.358,11200000.0
2009-03-13 11:32:00,51.341,51.347,51.334,51.344,17600000.0
2009-03-13 11:33:00,51.33,51.343,51.324,51.324,12800000.0
2009-03-13 11:34:00,51.329,51.346,51.329,51.342,12800000.0
2009-03-13 11:35:00,51.342,51.37,51.342,51.37,11600000.0
2009-03-13 11:36:00,51.417,51.458,51.417,51.458,12800000.0
2009-03-13 11:37:00,51.458,51.464,51.454,51.454,11200000.0
2009-03-13 11:38:00,51.495,51.513,51.495,51.51,11200000.0
2009-03-13 11:39:00,51.5,51.512,51.498,51.508,11200000.0
2009-03-13 11:40:00,51.457,51.457,51.393,51.394,10600000.0
2009-03-13 11:41:00,51.374,51.388,51.369,51.388,9600000.0
2009-03-13 11:42:00,51.41,51.439,51.41,51.439,17600000.0
2009-03-13 11:43:00,51.447,51.462,51.445,51.462,11200000.0
2009-03-13 11:44:00,51.447,51.447,51.399,51.399,11200000.0
2009-03-13 11:45:00,51.398,51.418,51.398,51.417,13800000.0
2009-03-13 11:46:00,51.418,51.43,51.418,51.428,11200000.0
2009-03-13 11:47:00,51.436,51.436,51.413,51.428,17600000.0
2009-03-13 11:48:00,51.431,51.431,51.399,51.399,11200000.0
2009-03-13 11:49:00,51.393,51.411,51.393,51.408,12800000.0
2009-03-13 11:50:00,51.402,51.402,51.37,51.394,17600000.0
2009-03-13 11:51:00,51.408,51.424,51.408,51.414,11200000.0
2009-03-13 11:52:00,51.426,51.463,51.426,51.463,11200000.0
2009-03-13 11:53:00,51.468,51.489,51.468,51.468,16000000.0
2009-03-13 11:54:00,51.476,51.492,51.476,51.48,14400000.0
2009-03-13 11:55:00,51.511,51.523,51.454,51.514,11200000.0
2009-03-13 11:56:00,51.513,51.513,51.456,51.456,12800000.0
2009-03-13 11:57:00,51.437,51.465,51.437,51.465,17600000.0
2009-03-13 11:58:00,51.458,51.458,51.434,51.434,11600000.0
2009-03-13 11:59:00,51.415,51.435,51.389,51.389,11200000.0
2009-03-13 12:00:00,51.41,51.439,51.41,51.439,11200000.0
2009-03-13 12:01:00,51.44,51.44,51.419,51.419,11200000.0
2009-03-13 12:02:00,51.414,51.416,51.387,51.388,14400000.0
2009-03-13 12:03:00,51.374,51.374,51.34,51.345,11200000.0
2009-03-13 12:04:00,51.356,51.365,51.348,51.365,17600000.0
2009-03-13 12:05:00,51.369,51.394,51.369,51.384,18000000.0
2009-03-13 12:06:00,51.391,51.407,51.391,51.396,12800000.0
2009-03-13 12:07:00,51.392,51.422,51.388,51.422,10600000.0
2009-03-13 12:08:00,51.405,51.409,51.389,51.409,11200000.0
2009-03-13 12:09:00,51.414,51.414,51.396,51.405,14400000.0
2009-03-13 12:10:00,51.418,51.423,51.409,51.413,11200000.0
2009-03-13 12:11:00,51.427,51.438,51.427,51.438,12200000.0
2009-03-13 12:12:00,51.458,51.493,51.458,51.493,11200000.0
2009-03-13 12:13:00,51.49,51.49,51.476,51.482,11200000.0
2009-03-13 12:14:00,51.498,51.503,51.492,51.503,12800000.0
2009-03-13 12:15:00,51.507,51.507,51.485,51.485,8000000.0
2009-03-13 12:16:00,51.468,51.509,51.467,51.509,12800000.0
2009-03-13 12:17:00,51.471,51.471,51.391,51.464,17600000.0
2009-03-13 12:18:00,51.475,51.483,51.474,51.475,15400000.0
2009-03-13 12:19:00,51.492,51.492,51.472,51.492,12800000.0
2009-03-13 12:20:00,51.494,51.494,51.474,51.477,14800000.0
2009-03-13 12:21:00,51.486,51.496,51.464,51.48,16000000.0
2009-03-13 12:22:00,51.456,51.456,51.417,51.417,16000000.0
2009-03-13 12:23:00,51.403,51.409,51.391,51.409,14400000.0
2009-03-13 12:24:00,51.407,51.408,51.396,51.402,12800000.0
2009-03-13 12:25:00,51.396,51.403,51.396,51.399,11200000.0
2009-03-13 12:26:00,51.38,51.38,51.373,51.373,11200000.0
2009-03-13 12:27:00,51.374,51.381,51.357,51.357,11200000.0
2009-03-13 12:28:00,51.375,51.393,51.367,51.391,12800000.0
2009-03-13 12:29:00,51.392,51.392,51.374,51.374,17600000.0
2009-03-13 12:30:00,51.359,51.359,51.338,51.342,17600000.0
2009-03-13 12:31:00,51.345,51.355,51.344,51.355,12800000.0
2009-03-13 12:32:00,51.353,51.359,51.338,51.341,12800000.0
2009-03-13 12:33:00,51.35,51.35,51.335,51.344,14400000.0
2009-03-13 12:34:00,51.37,51.373,51.359,51.361,12800000.0
2009-03-13 12:35:00,51.368,51.379,51.368,51.373,11200000.0
2009-03-13 12:36:00,51.362,51.362,51.341,51.341,11200000.0
2009-03-13 12:37:00,51.319,51.323,51.305,51.31,11200000.0
2009-03-13 12:38:00,51.302,51.322,51.227,51.317,17600000.0
2009-03-13 12:39:00,51.316,51.316,51.3,51.302,16000000.0
2009-03-13 12:40:00,51.308,51.318,51.294,51.314,16000000.0
2009-03-13 12:41:00,51.304,51.317,51.304,51.315,12800000.0
2009-03-13 12:42:00,51.293,51.294,51.283,51.284,14400000.0
2009-03-13 12:43:00,51.291,51.298,51.287,51.293,12800000.0
2009-03-13 12:44:00,51.264,51.264,51.184,51.184,17600000.0
2009-03-13 12:45:00,51.184,51.203,51.174,51.203,16000000.0
2009-03-13 12:46:00,51.205,51.205,51.168,51.168,12800000.0
2009-03-13 12:47:00,51.156,51.163,51.144,51.144,9600000.0
2009-03-13 12:48:00,51.162,51.221,51.162,51.221,11200000.0
2009-03-13 12:49:00,51.226,51.226,51.181,51.181,16000000.0
2009-03-13 12:50:00,51.188,51.201,51.188,51.2,14400000.0
2009-03-13 12:51:00,51.201,51.213,51.201,51.207,11200000.0
2009-03-13 12:52:00,51.221,51.237,51.22,51.237,11200000.0
2009-03-13 12:53:00,51.22,51.224,51.171,51.171,11200000.0
2009-03-13 12:54:00,51.181,51.192,51.181,51.192,12800000.0
2009-03-13 12:55:00,51.22,51.247,51.22,51.247,16000000.0
2009-03-13 12:56:00,51.26,51.3,51.26,51.3,9600000.0
2009-03-13 12:57:00,51.299,51.322,51.299,51.322,11200000.0
2009-03-13 12:58:00,51.345,51.355,51.339,51.348,17600000.0
2009-03-13 12:59:00,51.341,51.35,51.337,51.337,16000000.0
2009-03-13 13:00:00,51.343,51.348,51.327,51.348,12800000.0
2009-03-13 13:01:00,51.322,51.324,51.301,51.324,14400000.0
2009-03-13 13:02:00,51.358,51.395,51.358,51.395,12800000.0
2009-03-13 13:03:00,51.393,51.405,51.386,51.405,16000000.0
2009-03-13 13:04:00,51.403,51.403,51.398,51.398,11200000.0
2009-03-13 13:05:00,51.387,51.406,51.387,51.403,12800000.0
2009-03-13 13:06:00,51.399,51.399,51.392,51.397,11200000.0
2009-03-13 13:07:00,51.4,51.4,51.375,51.383,14800000.0
2009-03-13 13:08:00,51.395,51.398,51.387,51.397,17600000.0
2009-03-13 13:09:00,51.401,51.433,51.401,51.433,12800000.0
2009-03-13 13:10:00,51.418,51.447,51.418,51.436,16000000.0
2009-03-13 13:11:00,51.428,51.433,51.426,51.43,11200000.0
2009-03-13 13:12:00,51.432,51.435,51.428,51.428,13200000.0
2009-03-13 13:13:00,51.425,51.425,51.41,51.411,17600000.0
2009-03-13 13:14:00,51.422,51.424,51.415,51.415,12800000.0
2009-03-13 13:15:00,51.429,51.429,51.407,51.416,12800000.0
2009-03-13 13:16:00,51.411,51.421,51.405,51.409,17600000.0
2009-03-13 13:17:00,51.386,51.401,51.379,51.401,9600000.0
2009-03-13 13:18:00,51.4,51.416,51.393,51.416,11600000.0
2009-03-13 13:19:00,51.418,51.42,51.411,51.411,16000000.0
2009-03-13 13:20:00,51.407,51.424,51.399,51.424,17600000.0
2009-03-13 13:21:00,51.437,51.437,51.425,51.433,11200000.0
2009-03-13 13:22:00,51.423,51.432,51.42,51.431,12800000.0
2009-03-13 13:23:00,51.437,51.441,51.437,51.437,8000000.0
2009-03-13 13:24:00,51.444,51.446,51.428,51.428,11600000.0
2009-03-13 13:25:00,51.417,51.427,51.415,51.418,17600000.0
2009-03-13 13:26:00,51.423,51.434,51.423,51.431,17000000.0
2009-03-13 13:27:00,51.432,51.433,51.42,51.42,9600000.0
2009-03-13 13:28:00,51.367,51.367,51.244,51.289,16000000.0
2009-03-13 13:29:00,51.179,51.268,51.179,51.268,11200000.0
2009-03-13 13:30:00,51.261,51.303,51.261,51.301,12800000.0
2009-03-13 13:31:00,51.297,51.297,51.277,51.28,11200000.0
2009-03-13 13:32:00,51.265,51.265,51.208,51.208,10600000.0
2009-03-13 13:33:00,51.205,51.217,51.191,51.217,19200000.0
2009-03-13 13:34:00,51.214,51.232,51.214,51.232,12800000.0
2009-03-13 13:35:00,51.252,51.27,51.252,51.27,36800000.0
2009-03-13 13:36:00,51.275,51.286,51.275,51.283,17600000.0
2009-03-13 13:37:00,51.279,51.279,51.237,51.239,14400000.0
2009-03-13 13:38:00,51.236,51.236,51.212,51.215,33600000.0
2009-03-13 13:39:00,51.208,51.22,51.207,51.214,14400000.0
2009-03-13 13:40:00,51.202,51.208,51.197,51.198,40400000.0
2009-03-13 13:41:00,51.183,51.198,51.171,51.198,16000000.0
2009-03-13 13:42:00,51.173,51.208,51.173,51.208,11200000.0
2009-03-13 13:43:00,51.241,51.249,51.24,51.244,27600000.0
2009-03-13 13:44:00,51.247,51.25,51.237,51.239,33600000.0
2009-03-13 13:45:00,51.239,51.239,51.221,51.228,20800000.0
2009-03-13 13:46:00,51.247,51.27,51.247,51.266,24400000.0
2009-03-13 13:47:00,51.262,51.285,51.251,51.285,12200000.0
2009-03-13 13:48:00,51.293,51.307,51.284,51.284,12800000.0
2009-03-13 13:49:00,51.277,51.285,51.277,51.285,17600000.0
2009-03-13 13:50:00,51.303,51.303,51.282,51.293,11200000.0
2009-03-13 13:51:00,51.296,51.31,51.296,51.298,24400000.0
2009-03-13 13:52:00,51.302,51.321,51.302,51.31,12200000.0
2009-03-13 13:53:00,51.308,51.308,51.247,51.247,17600000.0
2009-03-13 13:54:00,51.251,51.263,51.249,51.249,25600000.0
2009-03-13 13:55:00,51.263,51.305,51.263,51.305,9600000.0
2009-03-13 13:56:00,51.314,51.314,51.282,51.282,14400000.0
2009-03-13 13:57:00,51.293,51.293,51.272,51.276,28800000.0
2009-03-13 13:58:00,51.278,51.293,51.278,51.291,14400000.0
2009-03-13 13:59:00,51.336,51.336,51.274,51.274,32400000.0
2009-03-13 14:00:00,51.256,51.259,51.249,51.25,48400000.0
2009-03-13 14:01:00,51.247,51.247,51.223,51.228,31400000.0
2009-03-13 14:02:00,51.208,51.208,51.194,51.203,14400000.0
2009-03-13 14:03:00,51.216,51.232,51.216,51.232,14400000.0
2009-03-13 14:04:00,51.257,51.265,51.243,51.243,11200000.0
2009-03-13 14:05:00,51.254,51.297,51.254,51.297,24000000.0
2009-03-13 14:06:00,51.326,51.365,51.326,51.365,36800000.0
2009-03-13 14:07:00,51.368,51.368,51.356,51.362,40000000.0
2009-03-13 14:08:00,51.368,51.392,51.368,51.39,8000000.0
2009-03-13 14:09:00,51.39,51.39,51.374,51.376,33600000.0
2009-03-13 14:10:00,51.372,51.391,51.372,51.38,33600000.0
2009-03-13 14:11:00,51.369,51.38,51.35,51.35,14400000.0
2009-03-13 14:12:00,51.351,51.37,51.351,51.37,27200000.0
2009-03-13 14:13:00,51.367,51.4,51.367,51.4,14400000.0
2009-03-13 14:14:00,51.389,51.389,51.331,51.331,12200000.0
2009-03-13 14:15:00,51.329,51.329,51.315,51.321,28800000.0
2009-03-13 14:16:00,51.322,51.365,51.322,51.365,25600000.0
2009-03-13 14:17:00,51.378,51.382,51.363,51.363,12800000.0
2009-03-13 14:18:00,51.37,51.4,51.37,51.4,16000000.0
2009-03-13 14:19:00,51.405,51.405,51.386,51.386,9600000.0
2009-03-13 14:20:00,51.385,51.394,51.385,51.394,25600000.0
2009-03-13 14:21:00,51.397,51.399,51.392,51.395,28800000.0
2009-03-13 14:22:00,51.388,51.388,51.373,51.374,24400000.0
2009-03-13 14:23:00,51.377,51.388,51.372,51.388,48000000.0
2009-03-13 14:24:00,51.387,51.388,51.377,51.377,12800000.0
2009-03-13 14:25:00,51.387,51.398,51.387,51.391,12800000.0
2009-03-13 14:26:00,51.4,51.4,51.358,51.358,12800000.0
2009-03-13 14:27:00,51.35,51.371,51.35,51.367,17600000.0
2009-03-13 14:28:00,51.361,51.383,51.361,51.377,11200000.0
2009-03-13 14:29:00,51.384,51.406,51.384,51.406,36800000.0
2009-03-13 14:30:00,51.4,51.4,51.37,51.393,22400000.0
2009-03-13 14:31:00,51.387,51.392,51.374,51.374,20800000.0
2009-03-13 14:32:00,51.387,51.387,51.375,51.375,40400000.0
2009-03-13 14:33:00,51.371,51.383,51.371,51.383,23400000.0
2009-03-13 14:34:00,51.389,51.392,51.381,51.392,33600000.0
2009-03-13 14:35:00,51.424,51.446,51.424,51.446,14400000.0
2009-03-13 14:36:00,51.449,51.47,51.448,51.47,12800000.0
2009-03-13 14:37:00,51.486,51.503,51.486,51.502,11200000.0
2009-03-13 14:38:00,51.492,51.494,51.489,51.489,56000000.0
2009-03-13 14:39:00,51.494,51.53,51.494,51.53,12800000.0
2009-03-13 14:40:00,51.519,51.531,51.51,51.51,14400000.0
2009-03-13 14:41:00,51.506,51.51,51.502,51.506,56000000.0
2009-03-13 14:42:00,51.524,51.536,51.521,51.532,13200000.0
2009-03-13 14:43:00,51.538,51.545,51.538,51.542,25600000.0
2009-03-13 14:44:00,51.556,51.576,51.556,51.575,11600000.0
2009-03-13 14:45:00,51.572,51.572,51.55,51.55,11200000.0
2009-03-13 14:46:00,51.516,51.52,51.484,51.484,11200000.0
2009-03-13 14:47:00,51.474,51.5,51.472,51.5,16000000.0
2009-03-13 14:48:00,51.505,51.505,51.472,51.472,19200000.0
2009-03-13 14:49:00,51.47,51.47,51.452,51.452,32000000.0
2009-03-13 14:50:00,51.456,51.467,51.456,51.467,28800000.0
2009-03-13 14:51:00,51.443,51.456,51.413,51.456,32000000.0
2009-03-13 14:52:00,51.457,51.457,51.451,51.456,12800000.0
2009-03-13 14:53:00,51.444,51.444,51.416,51.438,17600000.0
2009-03-13 14:54:00,51.441,51.455,51.428,51.428,12800000.0
2009-03-13 14:55:00,51.413,51.413,51.385,51.387,16000000.0
2009-03-13 14:56:00,51.348,51.352,51.346,51.35,13200000.0
2009-03-13 14:57:00,51.344,51.344,51.334,51.334,12800000.0
2009-03-13 14:58:00,51.365,51.38,51.353,51.357,17600000.0
2009-03-13 14:59:00,51.329,51.353,51.324,51.333,16000000.0
2009-03-13 15:00:00,51.352,51.388,51.352,51.388,14400000.0
2009-03-13 15:01:00,51.403,51.406,51.391,51.391,12800000.0
2009-03-13 15:02:00,51.414,51.434,51.408,51.434,27200000.0
2009-03-13 15:03:00,51.408,51.408,51.395,51.395,12800000.0
2009-03-13 15:04:00,51.42,51.435,51.414,51.435,24000000.0
2009-03-13 15:05:00,51.403,51.412,51.4,51.411,11200000.0
2009-03-13 15:06:00,51.44,51.456,51.438,51.447,11200000.0
2009-03-13 15:07:00,51.472,51.478,51.461,51.47,25600000.0
2009-03-13 15:08:00,51.457,51.457,51.432,51.453,22400000.0
2009-03-13 15:09:00,51.46,51.467,51.455,51.459,15400000.0
2009-03-13 15:10:00,51.468,51.49,51.468,51.486,40000000.0
2009-03-13 15:11:00,51.486,51.512,51.485,51.512,32000000.0
2009-03-13 15:12:00,51.529,51.535,51.525,51.525,30400000.0
2009-03-13 15:13:00,51.54,51.549,51.54,51.549,44800000.0
2009-03-13 15:14:00,51.55,51.569,51.55,51.564,35600000.0
2009-03-13 15:15:00,51.575,51.583,51.574,51.583,22800000.0
2009-03-13 15:16:00,51.582,51.587,51.577,51.581,36200000.0
2009-03-13 15:17:00,51.589,51.605,51.585,51.605,22400000.0
2009-03-13 15:18:00,51.611,51.613,51.571,51.571,21800000.0
2009-03-13 15:19:00,51.584,51.607,51.584,51.603,16000000.0
2009-03-13 15:20:00,51.573,51.578,51.55,51.578,23400000.0
2009-03-13 15:21:00,51.588,51.602,51.588,51.599,8000000.0
2009-03-13 15:22:00,51.586,51.588,51.56,51.56,14400000.0
2009-03-13 15:23:00,51.537,51.539,51.526,51.531,48000000.0
2009-03-13 15:24:00,51.532,51.559,51.532,51.559,25600000.0
2009-03-13 15:25:00,51.567,51.571,51.56,51.56,27200000.0
2009-03-13 15:26:00,51.566,51.566,51.561,51.564,40000000.0
2009-03-13 15:27:00,51.574,51.642,51.574,51.642,28800000.0
2009-03-13 15:28:00,51.645,51.645,51.626,51.642,70200000.0
2009-03-13 15:29:00,51.632,51.632,51.525,51.609,45800000.0
2009-03-13 15:30:00,51.521,51.606,51.457,51.461,114600000.0
2009-03-13 15:31:00,51.532,51.537,51.496,51.496,60800000.0
2009-03-13 15:32:00,51.485,51.499,51.477,51.499,30400000.0
2009-03-13 15:33:00,51.512,51.541,51.507,51.541,30400000.0
2009-03-13 15:34:00,51.545,51.551,51.536,51.537,22400000.0
2009-03-13 15:35:00,51.585,51.634,51.585,51.634,33600000.0
2009-03-13 15:36:00,51.658,51.658,51.639,51.639,32000000.0
2009-03-13 15:37:00,51.628,51.636,51.62,51.62,30400000.0
2009-03-13 15:38:00,51.631,51.631,51.619,51.621,59200000.0
2009-03-13 15:39:00,51.628,51.647,51.628,51.647,36800000.0
2009-03-13 15:40:00,51.676,51.692,51.675,51.692,34600000.0
2009-03-13 15:41:00,51.7,51.711,51.694,51.711,25600000.0
2009-03-13 15:42:00,51.701,51.701,51.666,51.686,43200000.0
2009-03-13 15:43:00,51.676,51.676,51.657,51.667,27600000.0
2009-03-13 15:44:00,51.667,51.667,51.633,51.638,27200000.0
2009-03-13 15:45:00,51.657,51.657,51.635,51.647,16000000.0
2009-03-13 15:46:00,51.647,51.694,51.647,51.694,14400000.0
2009-03-13 15:47:00,51.688,51.693,51.674,51.674,30400000.0
2009-03-13 15:48:00,51.659,51.668,51.659,51.659,27200000.0
2009-03-13 15:49:00,51.676,51.684,51.668,51.676,11200000.0
2009-03-13 15:50:00,51.668,51.671,51.657,51.658,25600000.0
2009-03-13 15:51:00,51.632,51.651,51.629,51.638,43200000.0
2009-03-13 15:52:00,51.629,51.643,51.629,51.632,20800000.0
2009-03-13 15:53:00,51.632,51.632,51.613,51.613,24400000.0
2009-03-13 15:54:00,51.614,51.634,51.612,51.634,28800000.0
2009-03-13 15:55:00,51.65,51.666,51.647,51.655,24000000.0
2009-03-13 15:56:00,51.663,51.665,51.656,51.663,51200000.0
2009-03-13 15:57:00,51.653,51.677,51.653,51.653,12200000.0
2009-03-13 15:58:00,51.657,51.667,51.657,51.664,19200000.0
2009-03-13 15:59:00,51.692,51.711,51.692,51.701,36800000.0
2009-03-13 16:00:00,51.714,51.762,51.714,51.762,51200000.0
2009-03-13 16:01:00,51.755,51.755,51.696,51.7,41600000.0
2009-03-13 16:02:00,51.719,51.728,51.709,51.713,22400000.0
2009-03-13 16:03:00,51.698,51.7,51.691,51.691,64000000.0
2009-03-13 16:04:00,51.689,51.704,51.684,51.695,44800000.0
2009-03-13 16:05:00,51.713,51.732,51.713,51.732,47400000.0
2009-03-13 16:06:00,51.744,51.759,51.744,51.755,35200000.0
2009-03-13 16:07:00,51.752,51.753,51.741,51.748,32000000.0
2009-03-13 16:08:00,51.765,51.789,51.765,51.781,44800000.0
2009-03-13 16:09:00,51.776,51.788,51.772,51.788,45200000.0
2009-03-13 16:10:00,51.791,51.791,51.783,51.787,41600000.0
2009-03-13 16:11:00,51.784,51.795,51.784,51.789,14400000.0
2009-03-13 16:12:00,51.779,51.798,51.779,51.797,56400000.0
2009-03-13 16:13:00,51.792,51.792,51.732,51.732,11200000.0
2009-03-13 16:14:00,51.705,51.729,51.705,51.708,49600000.0
2009-03-13 16:15:00,51.704,51.729,51.704,51.729,59200000.0
2009-03-13 16:16:00,51.735,51.746,51.734,51.745,17600000.0
2009-03-13 16:17:00,51.751,51.759,51.745,51.759,37800000.0
2009-03-13 16:18:00,51.761,51.763,51.754,51.757,38400000.0
2009-03-13 16:19:00,51.753,51.767,51.753,51.767,22400000.0
2009-03-13 16:20:00,51.74,51.74,51.706,51.715,11200000.0
2009-03-13 16:21:00,51.718,51.719,51.711,51.719,27200000.0
2009-03-13 16:22:00,51.718,51.718,51.709,51.714,41600000.0
2009-03-13 16:23:00,51.71,51.72,51.653,51.653,43200000.0
2009-03-13 16:24:00,51.616,51.636,51.61,51.61,17600000.0
2009-03-13 16:25:00,51.618,51.618,51.604,51.604,33000000.0
2009-03-13 16:26:00,51.595,51.595,51.579,51.592,17600000.0
2009-03-13 16:27:00,51.593,51.612,51.593,51.597,35600000.0
2009-03-13 16:28:00,51.596,51.617,51.596,51.617,27200000.0
2009-03-13 16:29:00,51.628,51.628,51.579,51.579,11200000.0
2009-03-13 16:30:00,51.542,51.542,51.482,51.482,43200000.0
2009-03-13 16:31:00,51.454,51.454,51.417,51.417,41600000.0
2009-03-13 16:32:00,51.399,51.412,51.399,51.411,12800000.0
2009-03-13 16:33:00,51.431,51.467,51.431,51.467,27200000.0
2009-03-13 16:34:00,51.469,51.5,51.469,51.5,35200000.0
2009-03-13 16:35:00,51.507,51.528,51.507,51.515,52200000.0
2009-03-13 16:36:00,51.519,51.519,51.508,51.512,51200000.0
2009-03-13 16:37:00,51.508,51.513,51.501,51.511,42000000.0
2009-03-13 16:38:00,51.496,51.496,51.465,51.465,40000000.0
2009-03-13 16:39:00,51.484,51.499,51.484,51.499,35200000.0
2009-03-13 16:40:00,51.485,51.487,51.468,51.48,55400000.0
2009-03-13 16:41:00,51.487,51.51,51.487,51.51,73600000.0
2009-03-13 16:42:00,51.515,51.522,51.512,51.514,54400000.0
2009-03-13 16:43:00,51.508,51.508,51.494,51.494,17600000.0
2009-03-13 16:44:00,51.51,51.521,51.51,51.519,11200000.0
2009-03-13 16:45:00,51.516,51.546,51.516,51.543,57600000.0
2009-03-13 16:46:00,51.552,51.552,51.536,51.536,12800000.0
2009-03-13 16:47:00,51.543,51.583,51.543,51.583,70400000.0
2009-03-13 16:48:00,51.585,51.594,51.579,51.579,52200000.0
2009-03-13 16:49:00,51.574,51.589,51.574,51.589,36800000.0
2009-03-13 16:50:00,51.588,51.588,51.539,51.539,75200000.0
2009-03-13 16:51:00,51.513,51.52,51.508,51.512,32000000.0
2009-03-13 16:52:00,51.49,51.49,51.45,51.458,46800000.0
2009-03-13 16:53:00,51.452,51.452,51.433,51.433,30400000.0
2009-03-13 16:54:00,51.432,51.479,51.432,51.479,11200000.0
2009-03-13 16:55:00,51.492,51.499,51.48,51.48,27200000.0
2009-03-13 16:56:00,51.467,51.469,51.454,51.465,36800000.0
2009-03-13 16:57:00,51.46,51.474,51.456,51.474,19200000.0
2009-03-13 16:58:00,51.473,51.473,51.449,51.456,12800000.0
2009-03-13 16:59:00,51.453,51.455,51.443,51.452,51200000.0
2009-03-13 17:00:00,51.432,51.432,51.399,51.399,49600000.0
2009-03-13 17:01:00,51.398,51.402,51.389,51.391,40000000.0
2009-03-13 17:02:00,51.402,51.402,51.391,51.398,33600000.0
2009-03-13 17:03:00,51.415,51.444,51.415,51.429,44800000.0
2009-03-13 17:04:00,51.408,51.408,51.389,51.391,41600000.0
2009-03-13 17:05:00,51.38,51.38,51.368,51.369,54400000.0
2009-03-13 17:06:00,51.355,51.375,51.355,51.366,59200000.0
2009-03-13 17:07:00,51.353,51.353,51.306,51.318,35200000.0
2009-03-13 17:08:00,51.311,51.32,51.307,51.307,68800000.0
2009-03-13 17:09:00,51.313,51.313,51.288,51.288,58600000.0
2009-03-13 17:10:00,51.292,51.292,51.227,51.227,25600000.0
2009-03-13 17:11:00,51.208,51.216,51.175,51.178,37800000.0
2009-03-13 17:12:00,51.148,51.154,51.141,51.152,25600000.0
2009-03-13 17:13:00,51.179,51.218,51.179,51.218,28800000.0
2009-03-13 17:14:00,51.249,51.25,51.238,51.244,22400000.0
2009-03-13 17:15:00,51.26,51.269,51.251,51.255,19200000.0
2009-03-13 17:16:00,51.279,51.279,51.258,51.261,9600000.0
2009-03-13 17:17:00,51.287,51.317,51.287,51.317,38400000.0
2009-03-13 17:18:00,51.324,51.328,51.315,51.316,57600000.0
2009-03-13 17:19:00,51.309,51.322,51.309,51.319,24000000.0
2009-03-13 17:20:00,51.311,51.316,51.282,51.282,16000000.0
2009-03-13 17:21:00,51.263,51.269,51.233,51.233,28800000.0
2009-03-13 17:22:00,51.226,51.226,51.164,51.164,18600000.0
2009-03-13 17:23:00,51.171,51.174,51.157,51.161,10600000.0
2009-03-13 17:24:00,51.163,51.183,51.145,51.183,12800000.0
2009-03-13 17:25:00,51.199,51.217,51.199,51.212,17000000.0
2009-03-13 17:26:00,51.214,51.231,51.211,51.231,35200000.0
2009-03-13 17:27:00,51.251,51.273,51.251,51.273,46400000.0
2009-03-13 17:28:00,51.291,51.291,51.278,51.278,32400000.0
2009-03-13 17:29:00,51.283,51.301,51.281,51.296,26600000.0
2009-03-13 17:30:00,51.276,51.276,51.26,51.261,9600000.0
2009-03-13 17:31:00,51.26,51.288,51.26,51.288,88000000.0
2009-03-13 17:32:00,51.28,51.282,51.247,51.247,52800000.0
2009-03-13 17:33:00,51.235,51.235,51.204,51.204,36800000.0
2009-03-13 17:34:00,51.188,51.224,51.188,51.224,64000000.0
2009-03-13 17:35:00,51.244,51.253,51.24,51.24,43200000.0
2009-03-13 17:36:00,51.221,51.221,51.202,51.202,33600000.0
2009-03-13 17:37:00,51.206,51.225,51.189,51.225,16400000.0
2009-03-13 17:38:00,51.231,51.247,51.228,51.247,36000000.0
2009-03-13 17:39:00,51.24,51.259,51.234,51.257,16400000.0
2009-03-13 17:40:00,51.245,51.247,51.224,51.226,75200000.0
2009-03-13 17:41:00,51.232,51.237,51.228,51.228,12800000.0
2009-03-13 17:42:00,51.231,51.24,51.231,51.238,12800000.0
2009-03-13 17:43:00,51.259,51.274,51.259,51.271,17600000.0
2009-03-13 17:44:00,51.269,51.269,51.239,51.246,30400000.0
2009-03-13 17:45:00,51.248,51.265,51.248,51.252,30400000.0
2009-03-13 17:46:00,51.259,51.274,51.24,51.24,42400000.0
2009-03-13 17:47:00,51.225,51.245,51.225,51.245,57400000.0
2009-03-13 17:48:00,51.254,51.258,51.247,51.257,57600000.0
2009-03-13 17:49:00,51.263,51.278,51.257,51.278,46800000.0
2009-03-13 17:50:00,51.276,51.276,51.265,51.265,12800000.0
2009-03-13 17:51:00,51.273,51.277,51.266,51.267,49600000.0
2009-03-13 17:52:00,51.255,51.261,51.25,51.26,43200000.0
2009-03-13 17:53:00,51.263,51.263,51.252,51.257,33600000.0
2009-03-13 17:54:00,51.263,51.266,51.25,51.266,38400000.0
2009-03-13 17:55:00,51.279,51.304,51.272,51.304,40000000.0
2009-03-13 17:56:00,51.306,51.313,51.3,51.313,45200000.0
2009-03-13 17:57:00,51.32,51.337,51.32,51.32,36600000.0
2009-03-13 17:58:00,51.318,51.324,51.313,51.317,17600000.0
2009-03-13 17:59:00,51.335,51.354,51.335,51.353,62400000.0
2009-03-13 18:00:00,51.351,51.355,51.347,51.355,51200000.0
2009-03-13 18:01:00,51.356,51.382,51.356,51.382,32000000.0
2009-03-13 18:02:00,51.385,51.394,51.379,51.394,24000000.0
2009-03-13 18:03:00,51.388,51.388,51.37,51.376,36800000.0
2009-03-13 18:04:00,51.374,51.388,51.374,51.382,33600000.0
2009-03-13 18:05:00,51.393,51.396,51.386,51.396,12800000.0
2009-03-13 18:06:00,51.378,51.382,51.369,51.382,30400000.0
2009-03-13 18:07:00,51.338,51.362,51.336,51.336,11200000.0
2009-03-13 18:08:00,51.303,51.326,51.299,51.326,84800000.0
2009-03-13 18:09:00,51.342,51.357,51.341,51.357,33600000.0
2009-03-13 18:10:00,51.355,51.355,51.333,51.347,16000000.0
2009-03-13 18:11:00,51.356,51.356,51.35,51.353,9600000.0
2009-03-13 18:12:00,51.345,51.345,51.34,51.34,12800000.0
2009-03-13 18:13:00,51.345,51.345,51.338,51.338,27200000.0
2009-03-13 18:14:00,51.338,51.339,51.33,51.33,19200000.0
2009-03-13 18:15:00,51.333,51.342,51.33,51.335,30400000.0
2009-03-13 18:16:00,51.326,51.327,51.31,51.31,56800000.0
2009-03-13 18:17:00,51.303,51.303,51.294,51.297,43200000.0
2009-03-13 18:18:00,51.298,51.328,51.298,51.328,30400000.0
2009-03-13 18:19:00,51.342,51.342,51.332,51.336,45800000.0
2009-03-13 18:20:00,51.308,51.313,51.297,51.297,43200000.0
2009-03-13 18:21:00,51.279,51.29,51.277,51.285,12800000.0
2009-03-13 18:22:00,51.3,51.301,51.292,51.297,33600000.0
2009-03-13 18:23:00,51.32,51.331,51.318,51.331,46800000.0
2009-03-13 18:24:00,51.327,51.34,51.327,51.339,52800000.0
2009-03-13 18:25:00,51.355,51.378,51.355,51.373,33600000.0
2009-03-13 18:26:00,51.388,51.399,51.387,51.387,30400000.0
2009-03-13 18:27:00,51.382,51.385,51.379,51.379,33600000.0
2009-03-13 18:28:00,51.38,51.387,51.38,51.385,13200000.0
2009-03-13 18:29:00,51.361,51.365,51.355,51.365,25600000.0
2009-03-13 18:30:00,51.367,51.393,51.364,51.393,36200000.0
2009-03-13 18:31:00,51.372,51.409,51.372,51.409,11200000.0
2009-03-13 18:32:00,51.41,51.416,51.405,51.41,69600000.0
2009-03-13 18:33:00,51.41,51.41,51.405,51.41,31400000.0
2009-03-13 18:34:00,51.407,51.415,51.399,51.4,19200000.0
2009-03-13 18:35:00,51.414,51.422,51.411,51.422,43600000.0
2009-03-13 18:36:00,51.44,51.449,51.439,51.442,68800000.0
2009-03-13 18:37:00,51.433,51.435,51.419,51.435,36800000.0
2009-03-13 18:38:00,51.437,51.437,51.426,51.43,48400000.0
2009-03-13 18:39:00,51.435,51.444,51.433,51.438,76800000.0
2009-03-13 18:40:00,51.435,51.446,51.419,51.437,65600000.0
2009-03-13 18:41:00,51.438,51.458,51.438,51.458,72000000.0
2009-03-13 18:42:00,51.462,51.483,51.462,51.483,78400000.0
2009-03-13 18:43:00,51.486,51.486,51.475,51.476,49000000.0
2009-03-13 18:44:00,51.467,51.467,51.46,51.467,29800000.0
2009-03-13 18:45:00,51.473,51.479,51.457,51.478,12800000.0
2009-03-13 18:46:00,51.489,51.495,51.485,51.489,12800000.0
2009-03-13 18:47:00,51.483,51.493,51.482,51.487,14400000.0
2009-03-13 18:48:00,51.488,51.488,51.47,51.47,28800000.0
2009-03-13 18:49:00,51.46,51.47,51.459,51.47,23400000.0
2009-03-13 18:50:00,51.462,51.469,51.462,51.468,46400000.0
2009-03-13 18:51:00,51.478,51.478,51.462,51.475,12800000.0
2009-03-13 18:52:00,51.481,51.483,51.467,51.467,19200000.0
2009-03-13 18:53:00,51.452,51.463,51.437,51.437,30400000.0
2009-03-13 18:54:00,51.43,51.441,51.426,51.441,19200000.0
2009-03-13 18:55:00,51.428,51.438,51.426,51.438,22400000.0
2009-03-13 18:56:00,51.447,51.448,51.436,51.436,16000000.0
2009-03-13 18:57:00,51.437,51.447,51.437,51.447,19200000.0
2009-03-13 18:58:00,51.446,51.456,51.444,51.451,32000000.0
2009-03-13 18:59:00,51.448,51.47,51.448,51.47,32400000.0
2009-03-13 19:00:00,51.47,51.471,51.463,51.467,14400000.0
2009-03-13 19:01:00,51.45,51.479,51.45,51.477,19600000.0
2009-03-13 19:02:00,51.488,51.517,51.488,51.517,43600000.0
2009-03-13 19:03:00,51.525,51.525,51.515,51.523,14400000.0
2009-03-13 19:04:00,51.526,51.532,51.519,51.519,17600000.0
2009-03-13 19:05:00,51.526,51.531,51.524,51.524,22400000.0
2009-03-13 19:06:00,51.518,51.518,51.47,51.47,56000000.0
2009-03-13 19:07:00,51.454,51.456,51.45,51.455,35200000.0
2009-03-13 19:08:00,51.453,51.454,51.446,51.45,22800000.0
2009-03-13 19:09:00,51.463,51.472,51.461,51.47,12800000.0
2009-03-13 19:10:00,51.464,51.469,51.455,51.466,11200000.0
2009-03-13 19:11:00,51.485,51.485,51.469,51.472,30800000.0
2009-03-13 19:12:00,51.472,51.472,51.465,51.469,24400000.0
2009-03-13 19:13:00,51.467,51.476,51.466,51.476,10000000.0
2009-03-13 19:14:00,51.483,51.489,51.48,51.485,12800000.0
2009-03-13 19:15:00,51.466,51.479,51.466,51.479,9600000.0
2009-03-13 19:16:00,51.479,51.479,51.45,51.45,12800000.0
2009-03-13 19:17:00,51.44,51.44,51.424,51.426,14400000.0
2009-03-13 19:18:00,51.428,51.451,51.428,51.451,32000000.0
2009-03-13 19:19:00,51.467,51.467,51.443,51.452,11200000.0
2009-03-13 19:20:00,51.443,51.443,51.427,51.436,14400000.0
2009-03-13 19:21:00,51.428,51.428,51.362,51.362,17600000.0
2009-03-13 19:22:00,51.333,51.333,51.32,51.326,14400000.0
2009-03-13 19:23:00,51.336,51.356,51.336,51.352,16000000.0
2009-03-13 19:24:00,51.347,51.347,51.316,51.318,48400000.0
2009-03-13 19:25:00,51.336,51.344,51.335,51.343,11200000.0
2009-03-13 19:26:00,51.344,51.36,51.344,51.358,42000000.0
2009-03-13 19:27:00,51.355,51.36,51.351,51.36,14400000.0
2009-03-13 19:28:00,51.371,51.371,51.358,51.359,12800000.0
2009-03-13 19:29:00,51.378,51.387,51.364,51.387,12800000.0
2009-03-13 19:30:00,51.391,51.396,51.388,51.395,11200000.0
2009-03-13 19:31:00,51.384,51.384,51.362,51.368,13200000.0
2009-03-13 19:32:00,51.376,51.388,51.376,51.384,11200000.0
2009-03-13 19:33:00,51.391,51.391,51.379,51.389,10600000.0
2009-03-13 19:34:00,51.389,51.4,51.383,51.4,12800000.0
2009-03-13 19:35:00,51.406,51.423,51.406,51.419,17600000.0
2009-03-13 19:36:00,51.432,51.441,51.43,51.43,16000000.0
2009-03-13 19:37:00,51.415,51.428,51.415,51.427,11200000.0
2009-03-13 19:38:00,51.425,51.425,51.405,51.405,9600000.0
2009-03-13 19:39:00,51.39,51.391,51.359,51.359,12800000.0
2009-03-13 19:40:00,51.355,51.363,51.353,51.353,11200000.0
2009-03-13 19:41:00,51.343,51.348,51.34,51.348,11200000.0
2009-03-13 19:42:00,51.355,51.369,51.355,51.367,11200000.0
2009-03-13 19:43:00,51.359,51.363,51.359,51.363,19200000.0
2009-03-13 19:44:00,51.361,51.37,51.358,51.367,11200000.0
2009-03-13 19:45:00,51.373,51.374,51.366,51.374,16000000.0
2009-03-13 19:46:00,51.365,51.381,51.362,51.381,14400000.0
2009-03-13 19:47:00,51.386,51.388,51.382,51.382,17600000.0
2009-03-13 19:48:00,51.387,51.387,51.369,51.369,12800000.0
2009-03-13 19:49:00,51.359,51.368,51.359,51.368,30400000.0
2009-03-13 19:50:00,51.378,51.4,51.378,51.4,12800000.0
2009-03-13 19:51:00,51.398,51.41,51.397,51.41,12800000.0
2009-03-13 19:52:00,51.399,51.406,51.382,51.392,16000000.0
2009-03-13 19:53:00,51.404,51.42,51.404,51.42,12800000.0
2009-03-13 19:54:00,51.418,51.425,51.418,51.418,12800000.0
2009-03-13 19:55:00,51.407,51.407,51.392,51.399,11200000.0
2009-03-13 19:56:00,51.381,51.413,51.381,51.413,9600000.0
2009-03-13 19:57:00,51.414,51.417,51.412,51.412,9600000.0
2009-03-13 19:58:00,51.414,51.422,51.414,51.422,11200000.0
2009-03-13 19:59:00,51.418,51.418,51.409,51.414,12800000.0
2009-03-13 20:00:00,51.41,51.413,51.407,51.413,17600000.0
2009-03-13 20:01:00,51.414,51.424,51.414,51.424,11200000.0
2009-03-13 20:02:00,51.417,51.418,51.411,51.413,17000000.0
2009-03-13 20:03:00,51.406,51.406,51.39,51.39,8000000.0
2009-03-13 20:04:00,51.379,51.385,51.375,51.377,29800000.0
2009-03-13 20:05:00,51.368,51.374,51.361,51.374,12800000.0
2009-03-13 20:06:00,51.37,51.387,51.37,51.387,11200000.0
2009-03-13 20:07:00,51.368,51.373,51.351,51.351,11200000.0
2009-03-13 20:08:00,51.35,51.35,51.323,51.342,38400000.0
2009-03-13 20:09:00,51.358,51.387,51.358,51.387,11200000.0
2009-03-13 20:10:00,51.376,51.383,51.376,51.38,16400000.0
2009-03-13 20:11:00,51.38,51.384,51.347,51.347,11200000.0
2009-03-13 20:12:00,51.345,51.345,51.336,51.337,8000000.0
2009-03-13 20:13:00,51.344,51.354,51.339,51.345,26600000.0
2009-03-13 20:14:00,51.352,51.352,51.292,51.314,9600000.0
2009-03-13 20:15:00,51.277,51.321,51.277,51.321,8000000.0
2009-03-13 20:16:00,51.323,51.351,51.319,51.332,28800000.0
2009-03-13 20:17:00,51.323,51.323,51.301,51.304,34000000.0
2009-03-13 20:18:00,51.31,51.327,51.31,51.327,31400000.0
2009-03-13 20:19:00,51.339,51.347,51.339,51.347,11200000.0
2009-03-13 20:20:00,51.35,51.352,51.341,51.348,19200000.0
2009-03-13 20:21:00,51.35,51.357,51.33,51.355,15400000.0
2009-03-13 20:22:00,51.345,51.347,51.339,51.347,14400000.0
2009-03-13 20:23:00,51.348,51.351,51.339,51.339,12800000.0
2009-03-13 20:24:00,51.344,51.346,51.334,51.334,8000000.0
2009-03-13 20:25:00,51.315,51.333,51.315,51.333,11200000.0
2009-03-13 20:26:00,51.315,51.315,51.3,51.315,16000000.0
2009-03-13 20:27:00,51.316,51.321,51.302,51.307,12800000.0
2009-03-13 20:28:00,51.326,51.333,51.319,51.319,11200000.0
2009-03-13 20:29:00,51.327,51.327,51.234,51.316,16000000.0
2009-03-13 20:30:00,51.261,51.281,51.261,51.269,26600000.0
2009-03-13 20:31:00,51.269,51.275,51.267,51.275,12800000.0
2009-03-13 20:32:00,51.296,51.301,51.29,51.3,12800000.0
2009-03-13 20:33:00,51.292,51.3,51.287,51.296,12800000.0
2009-03-13 20:34:00,51.304,51.316,51.304,51.305,11200000.0
2009-03-13 20:35:00,51.305,51.315,51.301,51.313,11200000.0
2009-03-13 20:36:00,51.318,51.323,51.305,51.305,16400000.0
2009-03-13 20:37:00,51.318,51.339,51.318,51.333,12800000.0
2009-03-13 20:38:00,51.331,51.331,51.318,51.325,12800000.0
2009-03-13 20:39:00,51.317,51.317,51.299,51.304,14400000.0
2009-03-13 20:40:00,51.288,51.309,51.288,51.309,11200000.0
2009-03-13 20:41:00,51.313,51.318,51.308,51.314,11200000.0
2009-03-13 20:42:00,51.314,51.315,51.304,51.306,11200000.0
2009-03-13 20:43:00,51.311,51.318,51.311,51.313,14400000.0
2009-03-13 20:44:00,51.331,51.336,51.317,51.317,11200000.0
2009-03-13 20:45:00,51.333,51.344,51.333,51.344,12800000.0
2009-03-13 20:46:00,51.353,51.367,51.353,51.36,14400000.0
2009-03-13 20:47:00,51.345,51.352,51.342,51.342,8000000.0
2009-03-13 20:48:00,51.353,51.358,51.351,51.358,17600000.0
2009-03-13 20:49:00,51.353,51.376,51.35,51.357,19200000.0
2009-03-13 20:50:00,51.355,51.36,51.355,51.356,16000000.0
2009-03-13 20:51:00,51.358,51.373,51.358,51.365,28800000.0
2009-03-13 20:52:00,51.358,51.371,51.358,51.371,12800000.0
2009-03-13 20:53:00,51.384,51.389,51.383,51.389,16000000.0
2009-03-13 20:54:00,51.365,51.395,51.365,51.395,12800000.0
2009-03-13 20:55:00,51.389,51.392,51.383,51.388,12200000.0
2009-03-13 20:56:00,51.386,51.394,51.385,51.394,12800000.0
2009-03-13 20:57:00,51.388,51.388,51.379,51.383,12800000.0
2009-03-13 20:58:00,51.376,51.39,51.371,51.375,16000000.0
2009-03-13 20:59:00,51.383,51.383,51.376,51.377,11600000.0
2009-03-13 21:00:00,51.366,51.377,51.366,51.377,17600000.0
2009-03-13 21:01:00,51.372,51.378,51.365,51.365,11200000.0
2009-03-13 21:02:00,51.376,51.391,51.376,51.391,16000000.0
2009-03-13 21:03:00,51.397,51.4,51.395,51.395,8000000.0
2009-03-13 21:04:00,51.383,51.383,51.372,51.375,9600000.0
2009-03-13 21:05:00,51.395,51.401,51.387,51.389,14400000.0
2009-03-13 21:06:00,51.399,51.404,51.308,51.404,14400000.0
2009-03-13 21:07:00,51.4,51.4,51.382,51.393,14200000.0
2009-03-13 21:08:00,51.424,51.431,51.419,51.429,16000000.0
2009-03-13 21:09:00,51.428,51.428,51.422,51.422,11200000.0
2009-03-13 21:10:00,51.425,51.443,51.425,51.441,8000000.0
2009-03-13 21:11:00,51.42,51.422,51.408,51.412,12800000.0
2009-03-13 21:12:00,51.403,51.412,51.403,51.412,13200000.0
2009-03-13 21:13:00,51.415,51.425,51.41,51.423,16000000.0
2009-03-13 21:14:00,51.42,51.425,51.417,51.417,12800000.0
2009-03-13 21:15:00,51.42,51.447,51.42,51.445,11200000.0
2009-03-13 21:16:00,51.439,51.439,51.425,51.431,19200000.0
2009-03-13 21:17:00,51.429,51.429,51.412,51.412,13800000.0
2009-03-13 21:18:00,51.42,51.435,51.42,51.431,11200000.0
2009-03-13 21:19:00,51.433,51.44,51.433,51.434,17600000.0
2009-03-13 21:20:00,51.415,51.437,51.415,51.437,14400000.0
2009-03-13 21:21:00,51.438,51.445,51.437,51.445,8000000.0
2009-03-13 21:22:00,51.446,51.458,51.446,51.458,12800000.0
2009-03-13 21:23:00,51.453,51.457,51.446,51.455,12800000.0
2009-03-13 21:24:00,51.468,51.473,51.455,51.455,11200000.0
2009-03-13 21:25:00,51.465,51.468,51.464,51.465,17600000.0
2009-03-13 21:26:00,51.47,51.47,51.462,51.465,24400000.0
2009-03-13 21:27:00,51.452,51.467,51.446,51.446,22400000.0
2009-03-13 21:28:00,51.469,51.473,51.462,51.464,11600000.0
2009-03-13 21:29:00,51.458,51.469,51.447,51.461,27600000.0
2009-03-13 21:30:00,51.468,51.468,51.435,51.439,12800000.0
2009-03-13 21:31:00,51.438,51.445,51.438,51.443,16000000.0
2009-03-13 21:32:00,51.451,51.459,51.451,51.459,8000000.0
2009-03-13 21:33:00,51.435,51.435,51.399,51.399,11200000.0
2009-03-13 21:34:00,51.401,51.401,51.381,51.382,8000000.0
2009-03-13 21:35:00,51.386,51.386,51.378,51.383,14400000.0
2009-03-13 21:36:00,51.379,51.379,51.37,51.37,11600000.0
2009-03-13 21:37:00,51.373,51.373,51.354,51.36,16000000.0
2009-03-13 21:38:00,51.349,51.362,51.347,51.358,14400000.0
2009-03-13 21:39:00,51.351,51.351,51.328,51.331,12800000.0
2009-03-13 21:40:00,51.34,51.349,51.34,51.349,9600000.0
2009-03-13 21:41:00,51.266,51.357,51.266,51.357,11200000.0
2009-03-13 21:42:00,51.368,51.379,51.361,51.361,12800000.0
2009-03-13 21:43:00,51.382,51.392,51.382,51.39,8000000.0
2009-03-13 21:44:00,51.408,51.422,51.408,51.412,17600000.0
2009-03-13 21:45:00,51.409,51.414,51.402,51.404,17600000.0
2009-03-13 21:46:00,51.371,51.378,51.365,51.373,14400000.0
2009-03-13 21:47:00,51.367,51.37,51.364,51.369,11200000.0
2009-03-13 21:48:00,51.363,51.37,51.363,51.367,35200000.0
2009-03-13 21:49:00,51.351,51.363,51.343,51.354,11200000.0
2009-03-13 21:50:00,51.36,51.36,51.337,51.357,12800000.0
2009-03-13 21:51:00,51.367,51.367,51.355,51.358,17600000.0
2009-03-13 21:52:00,51.365,51.367,51.362,51.367,11200000.0
2009-03-13 21:53:00,51.362,51.362,51.346,51.346,11200000.0
2009-03-13 21:54:00,51.35,51.366,51.35,51.366,11200000.0
2009-03-13 21:55:00,51.36,51.376,51.36,51.375,12800000.0
2009-03-13 21:56:00,51.378,51.378,51.368,51.369,12800000.0
2009-03-13 21:57:00,51.37,51.374,51.363,51.363,17600000.0
2009-03-13 21:58:00,51.36,51.369,51.36,51.369,8000000.0
2009-03-13 21:59:00,51.381,51.381,51.35,51.35,8000000.0
2009-03-13 22:00:00,51.348,51.353,51.343,51.353,17600000.0
2009-03-13 22:01:00,51.355,51.364,51.355,51.359,11200000.0
2009-03-13 22:02:00,51.356,51.361,51.341,51.35,11200000.0
2009-03-13 22:03:00,51.348,51.348,51.343,51.347,17600000.0
2009-03-13 22:04:00,51.358,51.362,51.354,51.354,16000000.0
2009-03-13 22:05:00,51.356,51.364,51.353,51.353,11200000.0
2009-03-13 22:06:00,51.358,51.363,51.35,51.358,12800000.0
2009-03-13 22:07:00,51.351,51.359,51.351,51.354,16400000.0
2009-03-13 22:08:00,51.356,51.37,51.349,51.37,16000000.0
2009-03-13 22:09:00,51.378,51.4,51.375,51.4,13200000.0
2009-03-13 22:10:00,51.401,51.402,51.393,51.393,21800000.0
2009-03-13 22:11:00,51.382,51.387,51.376,51.377,11600000.0
2009-03-13 22:12:00,51.352,51.391,51.352,51.383,12800000.0
2009-03-13 22:13:00,51.384,51.402,51.384,51.395,12800000.0
2009-03-13 22:14:00,51.372,51.372,51.346,51.346,12800000.0
2009-03-13 22:15:00,51.335,51.335,51.325,51.335,14400000.0
2009-03-13 22:16:00,51.332,51.362,51.332,51.362,17600000.0
2009-03-13 22:17:00,51.353,51.363,51.353,51.363,19200000.0
2009-03-13 22:18:00,51.344,51.357,51.344,51.357,11200000.0
2009-03-13 22:19:00,51.361,51.372,51.361,51.372,12800000.0
2009-03-13 22:20:00,51.397,51.411,51.396,51.398,12800000.0
2009-03-13 22:21:00,51.385,51.401,51.375,51.401,9000000.0
2009-03-13 22:22:00,51.374,51.385,51.363,51.385,12800000.0
2009-03-13 22:23:00,51.386,51.388,51.379,51.38,12800000.0
2009-03-13 22:24:00,51.395,51.406,51.389,51.389,11000000.0
2009-03-13 22:25:00,51.384,51.387,51.381,51.385,16000000.0
2009-03-13 22:26:00,51.367,51.372,51.365,51.368,11600000.0
2009-03-13 22:27:00,51.377,51.378,51.349,51.349,12800000.0
2009-03-13 22:28:00,51.346,51.362,51.336,51.336,11200000.0
2009-03-13 22:29:00,51.346,51.354,51.341,51.346,16000000.0
2009-03-13 22:30:00,51.349,51.356,51.345,51.353,17600000.0
2009-03-13 22:31:00,51.354,51.354,51.348,51.348,10600000.0
2009-03-13 22:32:00,51.362,51.362,51.346,51.351,12800000.0
2009-03-13 22:33:00,51.359,51.366,51.351,51.351,11200000.0
2009-03-13 22:34:00,51.365,51.37,51.354,51.37,12800000.0
2009-03-13 22:35:00,51.355,51.359,51.349,51.359,12800000.0
2009-03-13 22:36:00,51.354,51.355,51.337,51.337,43600000.0
2009-03-13 22:37:00,51.33,51.337,51.328,51.334,26000000.0
2009-03-13 22:38:00,51.343,51.352,51.34,51.352,17600000.0
2009-03-13 22:39:00,51.351,51.362,51.351,51.358,9600000.0
2009-03-13 22:40:00,51.365,51.371,51.361,51.367,17600000.0
2009-03-13 22:41:00,51.36,51.361,51.346,51.361,11200000.0
2009-03-13 22:42:00,51.354,51.377,51.354,51.367,14400000.0
2009-03-13 22:43:00,51.36,51.37,51.344,51.359,16000000.0
2009-03-13 22:44:00,51.36,51.36,51.352,51.357,12800000.0
2009-03-13 22:45:00,51.359,51.402,51.359,51.402,16000000.0
2009-03-13 22:46:00,51.415,51.421,51.399,51.399,11200000.0
2009-03-13 22:47:00,51.372,51.385,51.357,51.36,17600000.0
2009-03-13 22:48:00,51.268,51.33,51.262,51.33,11200000.0
2009-03-13 22:49:00,51.325,51.327,51.294,51.3,12800000.0
2009-03-13 22:50:00,51.327,51.327,51.28,51.307,8000000.0
2009-03-13 22:51:00,51.325,51.405,51.325,51.405,9600000.0
2009-03-13 22:52:00,51.347,51.436,51.334,51.436,11200000.0
2009-03-13 22:53:00,51.424,51.424,51.328,51.328,17600000.0
2009-03-13 22:54:00,51.326,51.338,51.323,51.338,13200000.0
2009-03-13 22:55:00,51.337,51.338,51.326,51.326,12800000.0
2009-03-13 22:56:00,51.324,51.332,51.32,51.322,11200000.0
2009-03-13 22:57:00,51.31,51.31,51.222,51.222,17600000.0
2009-03-13 22:58:00,51.213,51.315,51.213,51.315,14400000.0
2009-03-13 22:59:00,51.338,51.36,51.338,51.358,8000000.0
2009-03-15 23:00:00,51.237,51.237,51.084,51.084,17600000.0
2009-03-15 23:01:00,51.28,51.28,51.275,51.275,8000000.0
2009-03-15 23:03:00,51.066,51.137,51.066,51.137,16000000.0
2009-03-15 23:04:00,51.27,51.273,51.265,51.273,11200000.0
2009-03-15 23:05:00,51.204,51.207,51.197,51.199,33000000.0
2009-03-15 23:06:00,51.196,51.196,51.191,51.191,12800000.0
2009-03-15 23:08:00,51.196,51.208,51.192,51.208,16400000.0
2009-03-15 23:09:00,51.222,51.224,51.209,51.209,17600000.0
2009-03-15 23:10:00,51.217,51.232,51.213,51.232,13200000.0
2009-03-15 23:11:00,51.242,51.242,51.231,51.235,11200000.0
2009-03-15 23:12:00,51.242,51.249,51.24,51.242,8000000.0
2009-03-15 23:13:00,51.25,51.25,51.238,51.24,12800000.0
2009-03-15 23:14:00,51.243,51.245,51.239,51.239,11200000.0
2009-03-15 23:15:00,51.241,51.252,51.241,51.244,11200000.0
2009-03-15 23:16:00,51.247,51.255,51.239,51.255,17600000.0
2009-03-15 23:17:00,51.251,51.251,51.245,51.245,11200000.0
2009-03-15 23:18:00,51.242,51.25,51.236,51.242,11200000.0
2009-03-15 23:19:00,51.228,51.228,51.208,51.214,12800000.0
2009-03-15 23:20:00,51.207,51.216,51.195,51.216,14400000.0
2009-03-15 23:21:00,51.201,51.226,51.201,51.226,9600000.0
2009-03-15 23:22:00,51.227,51.234,51.223,51.231,11200000.0
2009-03-15 23:23:00,51.232,51.232,51.225,51.229,10600000.0
2009-03-15 23:24:00,51.237,51.237,51.222,51.222,10600000.0
2009-03-15 23:25:00,51.216,51.283,51.216,51.248,14400000.0
2009-03-15 23:26:00,51.245,51.245,51.215,51.216,12800000.0
2009-03-15 23:27:00,51.209,51.23,51.209,51.23,8000000.0
2009-03-15 23:28:00,51.228,51.232,51.215,51.231,16000000.0
2009-03-15 23:29:00,51.241,51.266,51.226,51.26,11200000.0
2009-03-15 23:30:00,51.267,51.267,51.227,51.227,16000000.0
2009-03-15 23:31:00,51.248,51.258,51.244,51.253,12800000.0
2009-03-15 23:32:00,51.256,51.258,51.234,51.234,18000000.0
2009-03-15 23:33:00,51.206,51.226,51.206,51.226,12800000.0
2009-03-15 23:34:00,51.234,51.234,51.21,51.21,8000000.0
2009-03-15 23:35:00,51.209,51.209,51.192,51.192,16000000.0
2009-03-15 23:36:00,51.203,51.219,51.203,51.219,12800000.0
2009-03-15 23:37:00,51.226,51.226,51.209,51.209,12800000.0
2009-03-15 23:38:00,51.185,51.2,51.185,51.2,11200000.0
2009-03-15 23:39:00,51.204,51.219,51.204,51.219,12800000.0
2009-03-15 23:40:00,51.22,51.22,51.196,51.203,35200000.0
2009-03-15 23:41:00,51.217,51.22,51.216,51.219,13200000.0
2009-03-15 23:42:00,51.224,51.224,51.212,51.215,17600000.0
2009-03-15 23:43:00,51.213,51.234,51.213,51.234,8000000.0
2009-03-15 23:44:00,51.243,51.243,51.234,51.239,16000000.0
2009-03-15 23:45:00,51.24,51.253,51.237,51.253,11200000.0
2009-03-15 23:46:00,51.243,51.243,51.193,51.193,17600000.0
2009-03-15 23:47:00,51.194,51.201,51.193,51.199,12800000.0
2009-03-15 23:48:00,51.206,51.206,51.202,51.202,8000000.0
2009-03-15 23:49:00,51.2,51.203,51.192,51.201,16000000.0
2009-03-15 23:50:00,51.203,51.218,51.201,51.218,11200000.0
2009-03-15 23:51:00,51.218,51.218,51.155,51.155,12800000.0
2009-03-15 23:52:00,51.159,51.181,51.159,51.162,12800000.0
2009-03-15 23:53:00,51.157,51.162,51.157,51.159,9600000.0
2009-03-15 23:54:00,51.159,51.165,51.138,51.158,14800000.0
2009-03-15 23:55:00,51.169,51.18,51.153,51.159,12800000.0
2009-03-15 23:56:00,51.211,51.236,51.123,51.123,11200000.0
2009-03-15 23:57:00,51.175,51.18,51.164,51.18,12800000.0
2009-03-15 23:58:00,51.179,51.179,51.158,51.178,11200000.0
2009-03-15 23:59:00,51.184,51.189,51.177,51.181,11200000.0
2009-03-16 00:00:00,51.17,51.199,51.17,51.196,17600000.0
2009-03-16 00:01:00,51.217,51.234,51.217,51.234,12800000.0
2009-03-16 00:02:00,51.215,51.215,51.148,51.159,11600000.0
2009-03-16 00:03:00,51.156,51.156,51.137,51.153,12800000.0
2009-03-16 00:04:00,51.137,51.166,51.137,51.166,9600000.0
2009-03-16 00:05:00,51.169,51.169,51.146,51.147,11200000.0
2009-03-16 00:06:00,51.123,51.123,51.092,51.092,11200000.0
2009-03-16 00:07:00,51.078,51.078,51.056,51.056,12800000.0
2009-03-16 00:08:00,51.044,51.074,51.044,51.074,12800000.0
2009-03-16 00:09:00,51.082,51.083,51.069,51.07,12800000.0
2009-03-16 00:10:00,51.067,51.073,51.062,51.073,12800000.0
2009-03-16 00:11:00,51.051,51.056,51.043,51.043,16000000.0
2009-03-16 00:12:00,51.05,51.083,51.05,51.081,12200000.0
2009-03-16 00:13:00,51.096,51.096,51.063,51.063,12800000.0
2009-03-16 00:14:00,51.053,51.053,51.041,51.041,14400000.0
2009-03-16 00:15:00,51.03,51.03,50.92,50.92,28600000.0
2009-03-16 00:16:00,50.906,50.906,50.897,50.904,14800000.0
2009-03-16 00:17:00,50.899,50.905,50.876,50.876,18000000.0
2009-03-16 00:18:00,50.865,50.871,50.841,50.841,12800000.0
2009-03-16 00:19:00,50.864,50.864,50.847,50.849,12800000.0
2009-03-16 00:20:00,50.888,50.901,50.884,50.884,17600000.0
2009-03-16 00:21:00,50.908,50.941,50.908,50.941,12800000.0
2009-03-16 00:22:00,50.933,50.942,50.893,50.893,17600000.0
2009-03-16 00:23:00,50.905,50.919,50.871,50.871,8000000.0
2009-03-16 00:24:00,50.875,50.939,50.868,50.939,14400000.0
2009-03-16 00:25:00,50.961,50.972,50.95,50.972,16000000.0
2009-03-16 00:26:00,50.973,50.983,50.973,50.977,12800000.0
2009-03-16 00:27:00,50.989,51.01,50.989,51.01,8000000.0
2009-03-16 00:28:00,50.998,50.998,50.988,50.998,32000000.0
2009-03-16 00:29:00,50.999,50.999,50.987,50.992,12800000.0
2009-03-16 00:30:00,50.998,51.027,50.998,51.024,11200000.0
2009-03-16 00:31:00,51.02,51.034,51.02,51.034,11200000.0
2009-03-16 00:32:00,51.027,51.032,51.019,51.032,12800000.0
2009-03-16 00:33:00,51.03,51.037,51.012,51.012,12200000.0
2009-03-16 00:34:00,51.013,51.024,51.012,51.024,19200000.0
2009-03-16 00:35:00,51.044,51.045,51.026,51.035,28800000.0
2009-03-16 00:36:00,51.031,51.041,51.026,51.03,17600000.0
2009-03-16 00:37:00,51.029,51.029,51.012,51.019,12800000.0
2009-03-16 00:38:00,51.017,51.017,51.002,51.002,17600000.0
2009-03-16 00:39:00,50.995,50.995,50.952,50.987,12800000.0
2009-03-16 00:40:00,51.018,51.039,51.018,51.039,16000000.0
2009-03-16 00:41:00,51.023,51.023,51.015,51.015,12800000.0
2009-03-16 00:42:00,51.007,51.008,50.995,51.008,12800000.0
2009-03-16 00:43:00,51.0,51.018,51.0,51.01,11200000.0
2009-03-16 00:44:00,51.012,51.013,50.992,51.005,14400000.0
2009-03-16 00:45:00,51.0,51.015,50.997,51.015,11200000.0
2009-03-16 00:46:00,51.015,51.028,51.015,51.027,14400000.0
2009-03-16 00:47:00,51.03,51.039,51.026,51.034,12800000.0
2009-03-16 00:48:00,51.047,51.051,51.041,51.041,12800000.0
2009-03-16 00:49:00,51.043,51.047,51.038,51.047,15800000.0
2009-03-16 00:50:00,51.052,51.055,51.048,51.048,11200000.0
2009-03-16 00:51:00,51.051,51.059,51.047,51.052,17600000.0
2009-03-16 00:52:00,51.045,51.053,51.041,51.041,11200000.0
2009-03-16 00:53:00,51.045,51.057,51.045,51.048,8000000.0
2009-03-16 00:54:00,51.021,51.021,51.004,51.006,8000000.0
2009-03-16 00:55:00,50.99,51.016,50.99,51.014,28200000.0
2009-03-16 00:56:00,51.028,51.033,51.023,51.033,12800000.0
2009-03-16 00:57:00,51.043,51.074,51.043,51.074,12800000.0
2009-03-16 00:58:00,51.07,51.07,51.048,51.058,12800000.0
2009-03-16 00:59:00,51.048,51.067,51.048,51.067,11200000.0
2009-03-16 01:00:00,51.055,51.065,51.045,51.065,16000000.0
2009-03-16 01:01:00,51.07,51.102,51.07,51.102,9600000.0
2009-03-16 01:02:00,51.113,51.119,51.112,51.119,11200000.0
2009-03-16 01:03:00,51.114,51.121,51.113,51.121,22400000.0
2009-03-16 01:04:00,51.136,51.139,51.123,51.123,12800000.0
2009-03-16 01:05:00,51.141,51.163,51.141,51.163,12800000.0
2009-03-16 01:06:00,51.172,51.182,51.117,51.179,12800000.0
2009-03-16 01:07:00,51.183,51.191,51.182,51.191,11200000.0
2009-03-16 01:08:00,51.194,51.196,51.181,51.185,16000000.0
2009-03-16 01:09:00,51.18,51.189,51.172,51.174,16000000.0
2009-03-16 01:10:00,51.152,51.163,51.152,51.159,9600000.0
2009-03-16 01:11:00,51.159,51.16,51.152,51.158,11200000.0
2009-03-16 01:12:00,51.145,51.145,51.115,51.115,8400000.0
2009-03-16 01:13:00,51.112,51.112,51.103,51.103,17600000.0
2009-03-16 01:14:00,51.107,51.111,51.107,51.11,9600000.0
2009-03-16 01:15:00,51.12,51.127,51.117,51.127,17600000.0
2009-03-16 01:16:00,51.15,51.161,51.15,51.16,25600000.0
2009-03-16 01:17:00,51.167,51.167,51.159,51.162,12800000.0
2009-03-16 01:18:00,51.164,51.17,51.159,51.169,13200000.0
2009-03-16 01:19:00,51.165,51.17,51.161,51.167,11200000.0
2009-03-16 01:20:00,51.185,51.207,51.185,51.206,19200000.0
2009-03-16 01:21:00,51.193,51.2,51.191,51.192,11200000.0
2009-03-16 01:22:00,51.188,51.202,51.182,51.201,12800000.0
2009-03-16 01:23:00,51.205,51.205,51.189,51.2,16000000.0
2009-03-16 01:24:00,51.179,51.179,51.147,51.147,12800000.0
2009-03-16 01:25:00,51.152,51.152,51.143,51.145,11200000.0
2009-03-16 01:26:00,51.145,51.151,51.141,51.141,11200000.0
2009-03-16 01:27:00,51.137,51.141,51.129,51.141,16000000.0
2009-03-16 01:28:00,51.133,51.136,51.126,51.127,14400000.0
2009-03-16 01:29:00,51.092,51.096,51.084,51.084,16000000.0
2009-03-16 01:30:00,51.083,51.109,51.083,51.109,11200000.0
2009-03-16 01:31:00,51.095,51.117,51.095,51.117,16400000.0
2009-03-16 01:32:00,51.079,51.112,51.079,51.108,12800000.0
2009-03-16 01:33:00,51.125,51.136,51.125,51.134,11200000.0
2009-03-16 01:34:00,51.152,51.177,51.152,51.176,24000000.0
2009-03-16 01:35:00,51.16,51.16,51.146,51.149,12800000.0
2009-03-16 01:36:00,51.385,51.438,51.379,51.418,16000000.0
2009-03-16 01:37:00,51.144,51.152,51.142,51.142,16000000.0
2009-03-16 01:38:00,51.154,51.154,51.138,51.145,17600000.0
2009-03-16 01:39:00,51.147,51.15,51.141,51.141,14400000.0
2009-03-16 01:40:00,51.145,51.181,51.145,51.181,9600000.0
2009-03-16 01:41:00,51.16,51.16,51.136,51.143,12800000.0
2009-03-16 01:42:00,51.16,51.181,51.16,51.181,11200000.0
2009-03-16 01:43:00,51.183,51.185,51.176,51.176,8000000.0
2009-03-16 01:44:00,51.169,51.169,51.164,51.169,11200000.0
2009-03-16 01:45:00,51.17,51.17,51.163,51.163,13200000.0
2009-03-16 01:46:00,51.155,51.167,51.151,51.152,16400000.0
2009-03-16 01:47:00,51.139,51.14,51.134,51.135,11200000.0
2009-03-16 01:48:00,51.149,51.149,51.134,51.143,12800000.0
2009-03-16 01:49:00,51.147,51.155,51.146,51.146,12800000.0
2009-03-16 01:50:00,51.146,51.155,51.146,51.154,14400000.0
2009-03-16 01:51:00,51.173,51.191,51.173,51.184,17600000.0
2009-03-16 01:52:00,51.176,51.181,51.175,51.175,20800000.0
2009-03-16 01:53:00,51.175,51.227,51.175,51.227,17600000.0
2009-03-16 01:54:00,51.207,51.207,51.188,51.189,12800000.0
2009-03-16 01:55:00,51.183,51.208,51.183,51.208,11200000.0
2009-03-16 01:56:00,51.233,51.233,51.226,51.229,12800000.0
2009-03-16 01:57:00,51.232,51.239,51.232,51.239,19200000.0
2009-03-16 01:58:00,51.242,51.257,51.242,51.257,11200000.0
2009-03-16 01:59:00,51.255,51.257,51.248,51.256,11200000.0
2009-03-16 02:00:00,51.249,51.258,51.249,51.256,11200000.0
2009-03-16 02:01:00,51.262,51.274,51.259,51.274,17600000.0
2009-03-16 02:02:00,51.273,51.29,51.273,51.29,10600000.0
2009-03-16 02:03:00,51.29,51.298,51.289,51.297,16000000.0
2009-03-16 02:04:00,51.307,51.361,51.307,51.361,11200000.0
2009-03-16 02:05:00,51.377,51.383,51.369,51.378,12800000.0
2009-03-16 02:06:00,51.372,51.372,51.357,51.362,14400000.0
2009-03-16 02:07:00,51.361,51.372,51.358,51.358,12800000.0
2009-03-16 02:08:00,51.365,51.376,51.354,51.374,17600000.0
2009-03-16 02:09:00,51.382,51.382,51.363,51.369,16000000.0
2009-03-16 02:10:00,51.361,51.362,51.348,51.348,16000000.0
2009-03-16 02:11:00,51.343,51.347,51.331,51.345,13200000.0
2009-03-16 02:12:00,51.302,51.336,51.301,51.336,17600000.0
2009-03-16 02:13:00,51.331,51.331,51.293,51.293,11200000.0
2009-03-16 02:14:00,51.29,51.3,51.29,51.299,11200000.0
2009-03-16 02:15:00,51.298,51.3,51.287,51.292,11200000.0
2009-03-16 02:16:00,51.297,51.299,51.292,51.292,11200000.0
2009-03-16 02:17:00,51.294,51.307,51.294,51.307,9600000.0
2009-03-16 02:18:00,51.309,51.331,51.309,51.331,12800000.0
2009-03-16 02:19:00,51.342,51.358,51.342,51.353,12800000.0
2009-03-16 02:20:00,51.34,51.34,51.247,51.331,12800000.0
2009-03-16 02:21:00,51.321,51.321,51.29,51.29,8000000.0
2009-03-16 02:22:00,51.274,51.277,51.256,51.256,14400000.0
2009-03-16 02:23:00,51.251,51.264,51.242,51.244,12800000.0
2009-03-16 02:24:00,51.237,51.237,51.202,51.226,10600000.0
2009-03-16 02:25:00,51.263,51.291,51.239,51.288,17600000.0
2009-03-16 02:26:00,51.284,51.285,51.266,51.267,12800000.0
2009-03-16 02:27:00,51.274,51.289,51.271,51.289,11200000.0
2009-03-16 02:28:00,51.318,51.335,51.316,51.318,12800000.0
2009-03-16 02:29:00,51.315,51.324,51.303,51.303,11200000.0
2009-03-16 02:30:00,51.298,51.322,51.298,51.322,12800000.0
2009-03-16 02:31:00,51.324,51.329,51.319,51.326,12800000.0
2009-03-16 02:32:00,51.318,51.322,51.304,51.304,11600000.0
2009-03-16 02:33:00,51.311,51.319,51.305,51.319,11200000.0
2009-03-16 02:34:00,51.329,51.382,51.329,51.382,9600000.0
2009-03-16 02:35:00,51.379,51.394,51.379,51.393,12800000.0
2009-03-16 02:36:00,51.388,51.415,51.388,51.415,12800000.0
2009-03-16 02:37:00,51.418,51.432,51.418,51.423,12800000.0
2009-03-16 02:38:00,51.425,51.438,51.415,51.431,17600000.0
2009-03-16 02:39:00,51.428,51.435,51.417,51.419,16000000.0
2009-03-16 02:40:00,51.432,51.435,51.412,51.435,16000000.0
2009-03-16 02:41:00,51.424,51.437,51.424,51.437,11200000.0
2009-03-16 02:42:00,51.445,51.463,51.445,51.447,11200000.0
2009-03-16 02:43:00,51.445,51.455,51.445,51.446,11200000.0
2009-03-16 02:44:00,51.448,51.451,51.438,51.45,11200000.0
2009-03-16 02:45:00,51.452,51.461,51.447,51.461,11200000.0
2009-03-16 02:46:00,51.457,51.482,51.457,51.482,11200000.0
2009-03-16 02:47:00,51.482,51.49,51.478,51.48,12800000.0
2009-03-16 02:48:00,51.466,51.467,51.366,51.366,11200000.0
2009-03-16 02:49:00,51.469,51.475,51.465,51.47,17600000.0
2009-03-16 02:50:00,51.455,51.455,51.43,51.434,12800000.0
2009-03-16 02:51:00,51.435,51.435,51.416,51.416,11200000.0
2009-03-16 02:52:00,51.411,51.416,51.408,51.409,11200000.0
2009-03-16 02:53:00,51.397,51.397,51.385,51.385,11200000.0
2009-03-16 02:54:00,51.409,51.446,51.409,51.437,12800000.0
2009-03-16 02:55:00,51.461,51.474,51.457,51.474,11200000.0
2009-03-16 02:56:00,51.468,51.489,51.468,51.487,11200000.0
2009-03-16 02:57:00,51.481,51.481,51.462,51.48,11200000.0
2009-03-16 02:58:00,51.488,51.522,51.442,51.442,11200000.0
2009-03-16 02:59:00,51.498,51.505,51.498,51.505,11200000.0
2009-03-16 03:00:00,51.506,51.506,51.494,51.499,12800000.0
2009-03-16 03:01:00,51.499,51.529,51.499,51.529,11200000.0
2009-03-16 03:02:00,51.522,51.53,51.519,51.521,17600000.0
2009-03-16 03:03:00,51.504,51.504,51.489,51.489,14400000.0
2009-03-16 03:04:00,51.48,51.488,51.474,51.488,11200000.0
2009-03-16 03:05:00,51.482,51.487,51.476,51.476,16000000.0
2009-03-16 03:06:00,51.462,51.469,51.46,51.46,16400000.0
2009-03-16 03:07:00,51.471,51.492,51.471,51.483,12800000.0
2009-03-16 03:08:00,51.482,51.502,51.482,51.498,11200000.0
2009-03-16 03:09:00,51.501,51.528,51.501,51.524,11200000.0
2009-03-16 03:10:00,51.527,51.527,51.502,51.522,16000000.0
2009-03-16 03:11:00,51.523,51.555,51.523,51.555,8000000.0
2009-03-16 03:12:00,51.569,51.569,51.506,51.506,11200000.0
2009-03-16 03:13:00,51.518,51.553,51.518,51.553,16000000.0
2009-03-16 03:14:00,51.546,51.546,51.504,51.504,16000000.0
2009-03-16 03:15:00,51.479,51.486,51.479,51.486,9600000.0
2009-03-16 03:16:00,51.506,51.524,51.506,51.524,12800000.0
2009-03-16 03:17:00,51.519,51.519,51.494,51.506,11600000.0
2009-03-16 03:18:00,51.5,51.5,51.475,51.475,11200000.0
2009-03-16 03:19:00,51.475,51.475,51.463,51.463,13200000.0
2009-03-16 03:20:00,51.479,51.502,51.479,51.494,10600000.0
2009-03-16 03:21:00,51.494,51.504,51.483,51.504,14400000.0
2009-03-16 03:22:00,51.512,51.539,51.512,51.539,14400000.0
2009-03-16 03:23:00,51.533,51.549,51.533,51.549,12800000.0
2009-03-16 03:24:00,51.542,51.543,51.535,51.54,11200000.0
2009-03-16 03:25:00,51.538,51.545,51.53,51.544,17000000.0
2009-03-16 03:26:00,51.553,51.553,51.521,51.539,11200000.0
2009-03-16 03:27:00,51.526,51.53,51.52,51.525,14400000.0
2009-03-16 03:28:00,51.524,51.544,51.524,51.544,12800000.0
2009-03-16 03:29:00,51.542,51.552,51.542,51.552,12800000.0
2009-03-16 03:30:00,51.561,51.561,51.551,51.551,13800000.0
2009-03-16 03:31:00,51.544,51.555,51.544,51.555,12800000.0
2009-03-16 03:32:00,51.567,51.567,51.543,51.543,12800000.0
2009-03-16 03:33:00,51.527,51.531,51.489,51.489,11200000.0
2009-03-16 03:34:00,51.496,51.501,51.488,51.501,11200000.0
2009-03-16 03:35:00,51.497,51.497,51.483,51.496,17600000.0
2009-03-16 03:36:00,51.477,51.486,51.475,51.475,12800000.0
2009-03-16 03:37:00,51.488,51.502,51.486,51.491,17600000.0
2009-03-16 03:38:00,51.493,51.497,51.488,51.493,10600000.0
2009-03-16 03:39:00,51.477,51.482,51.416,51.47,14800000.0
2009-03-16 03:40:00,51.502,51.528,51.502,51.527,11200000.0
2009-03-16 03:41:00,51.539,51.546,51.527,51.546,11200000.0
2009-03-16 03:42:00,51.555,51.555,51.543,51.544,12800000.0
2009-03-16 03:43:00,51.557,51.562,51.552,51.562,11200000.0
2009-03-16 03:44:00,51.555,51.558,51.555,51.558,11200000.0
2009-03-16 03:45:00,51.562,51.567,51.56,51.56,11200000.0
2009-03-16 03:46:00,51.539,51.567,51.537,51.561,13200000.0
2009-03-16 03:47:00,51.57,51.577,51.565,51.577,11200000.0
2009-03-16 03:48:00,51.592,51.607,51.59,51.607,11200000.0
2009-03-16 03:49:00,51.61,51.61,51.591,51.602,12800000.0
2009-03-16 03:50:00,51.592,51.592,51.57,51.575,12800000.0
2009-03-16 03:51:00,51.568,51.574,51.559,51.57,12800000.0
2009-03-16 03:52:00,51.56,51.565,51.555,51.555,16000000.0
2009-03-16 03:53:00,51.558,51.564,51.55,51.559,11200000.0
2009-03-16 03:54:00,51.557,51.565,51.543,51.556,12200000.0
2009-03-16 03:55:00,51.554,51.563,51.55,51.563,14400000.0
2009-03-16 03:56:00,51.572,51.58,51.572,51.58,11200000.0
2009-03-16 03:57:00,51.586,51.602,51.586,51.595,12800000.0
2009-03-16 03:58:00,51.593,51.593,51.572,51.572,11200000.0
2009-03-16 03:59:00,51.562,51.573,51.557,51.573,12800000.0
2009-03-16 04:00:00,51.551,51.571,51.551,51.567,14400000.0
2009-03-16 04:01:00,51.573,51.577,51.563,51.567,11200000.0
2009-03-16 04:02:00,51.568,51.572,51.558,51.572,12800000.0
2009-03-16 04:03:00,51.567,51.575,51.567,51.575,12800000.0
2009-03-16 04:04:00,51.57,51.579,51.57,51.575,12800000.0
2009-03-16 04:05:00,51.578,51.58,51.574,51.574,11200000.0
2009-03-16 04:06:00,51.565,51.569,51.555,51.555,14400000.0
2009-03-16 04:07:00,51.551,51.553,51.519,51.519,14400000.0
2009-03-16 04:08:00,51.554,51.561,51.554,51.561,12800000.0
2009-03-16 04:09:00,51.563,51.571,51.563,51.564,11200000.0
2009-03-16 04:10:00,51.572,51.572,51.556,51.568,17600000.0
2009-03-16 04:11:00,51.559,51.57,51.559,51.565,12800000.0
2009-03-16 04:12:00,51.566,51.571,51.566,51.57,12800000.0
2009-03-16 04:13:00,51.56,51.56,51.541,51.541,11200000.0
2009-03-16 04:14:00,51.544,51.552,51.54,51.54,16000000.0
2009-03-16 04:15:00,51.555,51.572,51.555,51.571,13200000.0
2009-03-16 04:16:00,51.565,51.607,51.565,51.607,11200000.0
2009-03-16 04:17:00,51.633,51.638,51.611,51.611,14400000.0
2009-03-16 04:18:00,51.58,51.597,51.577,51.581,14400000.0
2009-03-16 04:19:00,51.601,51.601,51.568,51.574,12800000.0
2009-03-16 04:20:00,51.592,51.592,51.583,51.583,12800000.0
2009-03-16 04:21:00,51.583,51.584,51.572,51.572,11200000.0
2009-03-16 04:22:00,51.565,51.572,51.556,51.564,16000000.0
2009-03-16 04:23:00,51.565,51.572,51.563,51.563,12800000.0
2009-03-16 04:24:00,51.561,51.565,51.552,51.558,12200000.0
2009-03-16 04:25:00,51.564,51.564,51.554,51.561,13800000.0
2009-03-16 04:26:00,51.558,51.561,51.556,51.556,13200000.0
2009-03-16 04:27:00,51.559,51.563,51.548,51.56,17600000.0
2009-03-16 04:28:00,51.561,51.565,51.558,51.562,11200000.0
2009-03-16 04:29:00,51.567,51.567,51.557,51.561,12800000.0
2009-03-16 04:30:00,51.559,51.566,51.552,51.552,11200000.0
2009-03-16 04:31:00,51.558,51.579,51.557,51.579,12200000.0
2009-03-16 04:32:00,51.583,51.589,51.573,51.588,15400000.0
2009-03-16 04:33:00,51.585,51.585,51.548,51.548,15400000.0
2009-03-16 04:34:00,51.55,51.55,51.441,51.542,11200000.0
2009-03-16 04:35:00,51.547,51.547,51.511,51.533,12800000.0
2009-03-16 04:36:00,51.54,51.591,51.54,51.591,11200000.0
2009-03-16 04:37:00,51.59,51.59,51.581,51.581,12800000.0
2009-03-16 04:38:00,51.564,51.575,51.557,51.557,12800000.0
2009-03-16 04:39:00,51.555,51.566,51.547,51.557,12800000.0
2009-03-16 04:40:00,51.558,51.562,51.544,51.544,12800000.0
2009-03-16 04:41:00,51.54,51.54,51.53,51.53,12800000.0
2009-03-16 04:42:00,51.534,51.539,51.524,51.524,17000000.0
2009-03-16 04:43:00,51.529,51.531,51.521,51.522,12800000.0
2009-03-16 04:44:00,51.507,51.516,51.507,51.509,12800000.0
2009-03-16 04:45:00,51.512,51.518,51.512,51.514,18000000.0
2009-03-16 04:46:00,51.508,51.515,51.507,51.515,8000000.0
2009-03-16 04:47:00,51.508,51.508,51.502,51.504,8000000.0
2009-03-16 04:48:00,51.51,51.51,51.495,51.5,17600000.0
2009-03-16 04:49:00,51.505,51.509,51.503,51.503,8000000.0
2009-03-16 04:50:00,51.504,51.504,51.498,51.503,11200000.0
2009-03-16 04:51:00,51.504,51.504,51.476,51.476,11200000.0
2009-03-16 04:52:00,51.459,51.473,51.456,51.465,12800000.0
2009-03-16 04:53:00,51.463,51.473,51.462,51.47,17600000.0
2009-03-16 04:54:00,51.47,51.47,51.444,51.463,11200000.0
2009-03-16 04:55:00,51.467,51.467,51.458,51.46,11200000.0
2009-03-16 04:56:00,51.45,51.461,51.444,51.459,17600000.0
2009-03-16 04:57:00,51.465,51.475,51.465,51.468,12800000.0
2009-03-16 04:58:00,51.451,51.476,51.451,51.476,11200000.0
2009-03-16 04:59:00,51.491,51.491,51.481,51.481,12800000.0
2009-03-16 05:00:00,51.482,51.487,51.463,51.487,11200000.0
2009-03-16 05:01:00,51.482,51.495,51.479,51.495,14400000.0
2009-03-16 05:02:00,51.499,51.502,51.484,51.484,11200000.0
2009-03-16 05:03:00,51.494,51.504,51.489,51.499,12800000.0
2009-03-16 05:04:00,51.494,51.503,51.494,51.501,12800000.0
2009-03-16 05:05:00,51.505,51.525,51.505,51.52,11000000.0
2009-03-16 05:06:00,51.522,51.522,51.514,51.514,11200000.0
2009-03-16 05:07:00,51.515,51.515,51.495,51.505,14400000.0
2009-03-16 05:08:00,51.488,51.505,51.488,51.505,12800000.0
2009-03-16 05:09:00,51.515,51.515,51.499,51.499,9600000.0
2009-03-16 05:10:00,51.501,51.505,51.492,51.496,11200000.0
2009-03-16 05:11:00,51.483,51.506,51.483,51.499,12800000.0
2009-03-16 05:12:00,51.468,51.497,51.468,51.494,12800000.0
2009-03-16 05:13:00,51.499,51.515,51.499,51.515,12800000.0
2009-03-16 05:14:00,51.513,51.518,51.502,51.503,12800000.0
2009-03-16 05:15:00,51.485,51.507,51.474,51.491,16000000.0
2009-03-16 05:16:00,51.487,51.487,51.471,51.471,11200000.0
2009-03-16 05:17:00,51.475,51.485,51.475,51.482,11200000.0
2009-03-16 05:18:00,51.482,51.491,51.476,51.491,12800000.0
2009-03-16 05:19:00,51.488,51.498,51.488,51.492,16000000.0
2009-03-16 05:20:00,51.493,51.493,51.484,51.485,11200000.0
2009-03-16 05:21:00,51.483,51.484,51.46,51.465,17000000.0
2009-03-16 05:22:00,51.486,51.486,51.474,51.481,16000000.0
2009-03-16 05:23:00,51.488,51.49,51.477,51.477,12800000.0
2009-03-16 05:24:00,51.495,51.499,51.495,51.499,3200000.0
2009-03-16 05:25:00,51.507,51.507,51.486,51.486,12800000.0
2009-03-16 05:26:00,51.481,51.481,51.465,51.467,12800000.0
2009-03-16 05:27:00,51.456,51.456,51.431,51.431,12800000.0
2009-03-16 05:28:00,51.419,51.433,51.419,51.43,11600000.0
2009-03-16 05:29:00,51.423,51.439,51.423,51.439,12800000.0
2009-03-16 05:30:00,51.441,51.441,51.422,51.429,14400000.0
2009-03-16 05:31:00,51.422,51.431,51.422,51.429,17600000.0
2009-03-16 05:32:00,51.416,51.427,51.414,51.421,9000000.0
2009-03-16 05:33:00,51.426,51.426,51.416,51.426,11200000.0
2009-03-16 05:34:00,51.42,51.42,51.393,51.398,17600000.0
2009-03-16 05:35:00,51.38,51.382,51.365,51.365,12800000.0
2009-03-16 05:36:00,51.367,51.407,51.367,51.407,12800000.0
2009-03-16 05:37:00,51.403,51.403,51.395,51.395,11200000.0
2009-03-16 05:38:00,51.406,51.416,51.401,51.416,12800000.0
2009-03-16 05:39:00,51.463,51.479,51.449,51.449,11200000.0
2009-03-16 05:40:00,51.434,51.447,51.43,51.447,14400000.0
2009-03-16 05:41:00,51.451,51.451,51.431,51.431,12800000.0
2009-03-16 05:42:00,51.426,51.446,51.426,51.441,11200000.0
2009-03-16 05:43:00,51.448,51.448,51.437,51.439,12800000.0
2009-03-16 05:44:00,51.439,51.446,51.438,51.441,12800000.0
2009-03-16 05:45:00,51.439,51.447,51.439,51.441,16000000.0
2009-03-16 05:46:00,51.44,51.453,51.44,51.453,16000000.0
2009-03-16 05:47:00,51.454,51.464,51.444,51.46,11200000.0
2009-03-16 05:48:00,51.461,51.471,51.457,51.471,14400000.0
2009-03-16 05:49:00,51.458,51.463,51.445,51.445,17600000.0
2009-03-16 05:50:00,51.424,51.431,51.416,51.416,11200000.0
2009-03-16 05:51:00,51.43,51.439,51.426,51.439,11200000.0
2009-03-16 05:52:00,51.461,51.461,51.443,51.443,12800000.0
2009-03-16 05:53:00,51.431,51.442,51.431,51.442,17600000.0
2009-03-16 05:54:00,51.455,51.457,51.438,51.438,12800000.0
2009-03-16 05:55:00,51.442,51.442,51.367,51.367,11200000.0
2009-03-16 05:56:00,51.435,51.435,51.417,51.427,11200000.0
2009-03-16 05:57:00,51.432,51.432,51.418,51.418,12800000.0
2009-03-16 05:58:00,51.414,51.414,51.408,51.411,12200000.0
2009-03-16 05:59:00,51.439,51.447,51.434,51.438,14400000.0
2009-03-16 06:00:00,51.394,51.405,51.389,51.395,14400000.0
2009-03-16 06:01:00,51.403,51.414,51.403,51.411,16000000.0
2009-03-16 06:02:00,51.405,51.405,51.395,51.402,12800000.0
2009-03-16 06:03:00,51.41,51.41,51.4,51.4,12800000.0
2009-03-16 06:04:00,51.399,51.408,51.398,51.4,11200000.0
2009-03-16 06:05:00,51.393,51.395,51.383,51.393,14400000.0
2009-03-16 06:06:00,51.405,51.405,51.389,51.392,17600000.0
2009-03-16 06:07:00,51.386,51.386,51.372,51.372,12800000.0
2009-03-16 06:08:00,51.358,51.368,51.275,51.368,12800000.0
2009-03-16 06:09:00,51.367,51.373,51.367,51.37,11200000.0
2009-03-16 06:10:00,51.375,51.376,51.366,51.376,14400000.0
2009-03-16 06:11:00,51.377,51.384,51.369,51.384,17600000.0
2009-03-16 06:12:00,51.386,51.411,51.386,51.389,12800000.0
2009-03-16 06:13:00,51.361,51.365,51.343,51.363,9600000.0
2009-03-16 06:14:00,51.359,51.372,51.359,51.371,14400000.0
2009-03-16 06:15:00,51.358,51.374,51.352,51.362,17600000.0
2009-03-16 06:16:00,51.375,51.376,51.367,51.372,17000000.0
2009-03-16 06:17:00,51.373,51.373,51.363,51.365,9600000.0
2009-03-16 06:18:00,51.363,51.365,51.359,51.365,14400000.0
2009-03-16 06:19:00,51.363,51.363,51.357,51.361,9600000.0
2009-03-16 06:20:00,51.36,51.36,51.352,51.353,13200000.0
2009-03-16 06:21:00,51.355,51.355,51.346,51.346,12800000.0
2009-03-16 06:22:00,51.353,51.359,51.353,51.356,12800000.0
2009-03-16 06:23:00,51.35,51.35,51.339,51.342,17600000.0
2009-03-16 06:24:00,51.34,51.347,51.34,51.345,11200000.0
2009-03-16 06:25:00,51.349,51.352,51.341,51.341,11200000.0
2009-03-16 06:26:00,51.344,51.35,51.34,51.342,11200000.0
2009-03-16 06:27:00,51.36,51.367,51.355,51.367,11600000.0
2009-03-16 06:28:00,51.375,51.39,51.374,51.39,11200000.0
2009-03-16 06:29:00,51.395,51.404,51.393,51.404,12800000.0
2009-03-16 06:30:00,51.408,51.421,51.406,51.408,12800000.0
2009-03-16 06:31:00,51.424,51.442,51.424,51.438,12800000.0
2009-03-16 06:32:00,51.435,51.439,51.426,51.426,11200000.0
2009-03-16 06:33:00,51.413,51.419,51.402,51.419,18000000.0
2009-03-16 06:34:00,51.401,51.421,51.395,51.406,10600000.0
2009-03-16 06:35:00,51.422,51.428,51.417,51.428,12800000.0
2009-03-16 06:36:00,51.429,51.438,51.429,51.433,8400000.0
2009-03-16 06:37:00,51.442,51.445,51.432,51.432,12800000.0
2009-03-16 06:38:00,51.447,51.463,51.447,51.461,9600000.0
2009-03-16 06:39:00,51.448,51.463,51.448,51.459,9600000.0
2009-03-16 06:40:00,51.448,51.459,51.447,51.459,12800000.0
2009-03-16 06:41:00,51.458,51.471,51.458,51.464,12800000.0
2009-03-16 06:42:00,51.47,51.474,51.468,51.474,12800000.0
2009-03-16 06:43:00,51.469,51.472,51.465,51.467,12800000.0
2009-03-16 06:44:00,51.457,51.46,51.446,51.454,17600000.0
2009-03-16 06:45:00,51.443,51.458,51.443,51.448,17600000.0
2009-03-16 06:46:00,51.453,51.461,51.451,51.451,11200000.0
2009-03-16 06:47:00,51.455,51.455,51.441,51.441,12800000.0
2009-03-16 06:48:00,51.445,51.456,51.44,51.456,12800000.0
2009-03-16 06:49:00,51.453,51.463,51.44,51.463,12800000.0
2009-03-16 06:50:00,51.466,51.47,51.448,51.454,12800000.0
2009-03-16 06:51:00,51.457,51.464,51.456,51.464,12800000.0
2009-03-16 06:52:00,51.472,51.485,51.47,51.472,12800000.0
2009-03-16 06:53:00,51.464,51.464,51.455,51.457,17600000.0
2009-03-16 06:54:00,51.456,51.462,51.453,51.462,14400000.0
2009-03-16 06:55:00,51.46,51.46,51.446,51.457,11200000.0
2009-03-16 06:56:00,51.436,51.465,51.436,51.465,13200000.0
2009-03-16 06:57:00,51.461,51.463,51.451,51.451,11200000.0
2009-03-16 06:58:00,51.442,51.452,51.442,51.446,17600000.0
2009-03-16 06:59:00,51.443,51.443,51.423,51.437,13200000.0
2009-03-16 07:00:00,51.434,51.434,51.342,51.422,14800000.0
2009-03-16 07:01:00,51.429,51.437,51.427,51.432,17600000.0
2009-03-16 07:02:00,51.429,51.435,51.428,51.429,11200000.0
2009-03-16 07:03:00,51.442,51.445,51.433,51.433,12800000.0
2009-03-16 07:04:00,51.438,51.447,51.438,51.442,12800000.0
2009-03-16 07:05:00,51.444,51.444,51.429,51.441,11200000.0
2009-03-16 07:06:00,51.428,51.449,51.428,51.447,12800000.0
2009-03-16 07:07:00,51.445,51.454,51.445,51.454,11200000.0
2009-03-16 07:08:00,51.457,51.463,51.455,51.463,11200000.0
2009-03-16 07:09:00,51.454,51.454,51.434,51.437,12800000.0
2009-03-16 07:10:00,51.439,51.439,51.428,51.437,11200000.0
2009-03-16 07:11:00,51.453,51.453,51.438,51.444,12800000.0
2009-03-16 07:12:00,51.445,51.453,51.445,51.453,11600000.0
2009-03-16 07:13:00,51.445,51.445,51.411,51.411,13600000.0
2009-03-16 07:14:00,51.444,51.444,51.425,51.44,8000000.0
2009-03-16 07:15:00,51.439,51.442,51.433,51.435,11200000.0
2009-03-16 07:16:00,51.405,51.43,51.405,51.429,17600000.0
2009-03-16 07:17:00,51.44,51.442,51.434,51.442,12800000.0
2009-03-16 07:18:00,51.434,51.444,51.431,51.444,9600000.0
2009-03-16 07:19:00,51.452,51.452,51.438,51.441,12800000.0
2009-03-16 07:20:00,51.434,51.434,51.422,51.432,15400000.0
2009-03-16 07:21:00,51.432,51.432,51.425,51.425,12800000.0
2009-03-16 07:22:00,51.426,51.429,51.423,51.427,17600000.0
2009-03-16 07:23:00,51.425,51.425,51.419,51.42,11200000.0
2009-03-16 07:24:00,51.419,51.419,51.403,51.403,16000000.0
2009-03-16 07:25:00,51.417,51.424,51.407,51.424,16000000.0
2009-03-16 07:26:00,51.418,51.425,51.406,51.414,16000000.0
2009-03-16 07:27:00,51.418,51.419,51.414,51.414,8000000.0
2009-03-16 07:28:00,51.416,51.423,51.416,51.418,14400000.0
2009-03-16 07:29:00,51.399,51.402,51.382,51.399,14400000.0
2009-03-16 07:30:00,51.37,51.417,51.37,51.417,12800000.0
2009-03-16 07:31:00,51.395,51.403,51.383,51.383,17600000.0
2009-03-16 07:32:00,51.415,51.415,51.408,51.408,12800000.0
2009-03-16 07:33:00,51.418,51.421,51.412,51.412,9600000.0
2009-03-16 07:34:00,51.411,51.411,51.399,51.407,12800000.0
2009-03-16 07:35:00,51.414,51.42,51.402,51.402,16000000.0
2009-03-16 07:36:00,51.396,51.4,51.391,51.4,16000000.0
2009-03-16 07:37:00,51.398,51.405,51.397,51.397,11200000.0
2009-03-16 07:38:00,51.387,51.387,51.362,51.365,11200000.0
2009-03-16 07:39:00,51.369,51.372,51.347,51.347,11200000.0
2009-03-16 07:40:00,51.339,51.344,51.339,51.341,10600000.0
2009-03-16 07:41:00,51.347,51.357,51.345,51.351,12800000.0
2009-03-16 07:42:00,51.356,51.356,51.35,51.35,12800000.0
2009-03-16 07:43:00,51.34,51.34,51.329,51.332,12800000.0
2009-03-16 07:44:00,51.339,51.339,51.327,51.33,11200000.0
2009-03-16 07:45:00,51.329,51.331,51.325,51.331,8000000.0
2009-03-16 07:46:00,51.336,51.342,51.326,51.326,11600000.0
2009-03-16 07:47:00,51.325,51.328,51.317,51.317,14400000.0
2009-03-16 07:48:00,51.328,51.334,51.325,51.334,8000000.0
2009-03-16 07:49:00,51.334,51.337,51.326,51.326,17600000.0
2009-03-16 07:50:00,51.31,51.338,51.31,51.337,16000000.0
2009-03-16 07:51:00,51.331,51.339,51.327,51.337,12800000.0
2009-03-16 07:52:00,51.341,51.369,51.336,51.362,16000000.0
2009-03-16 07:53:00,51.349,51.369,51.347,51.369,12800000.0
2009-03-16 07:54:00,51.373,51.379,51.373,51.379,12200000.0
2009-03-16 07:55:00,51.374,51.375,51.359,51.368,12800000.0
2009-03-16 07:56:00,51.366,51.366,51.354,51.363,16000000.0
2009-03-16 07:57:00,51.371,51.383,51.35,51.35,9600000.0
2009-03-16 07:58:00,51.37,51.382,51.37,51.382,11200000.0
2009-03-16 07:59:00,51.379,51.382,51.374,51.374,12800000.0
2009-03-16 08:00:00,51.342,51.342,51.324,51.337,14400000.0
2009-03-16 08:01:00,51.343,51.343,51.311,51.311,8000000.0
2009-03-16 08:02:00,51.308,51.317,51.305,51.308,12800000.0
2009-03-16 08:03:00,51.301,51.327,51.301,51.327,11200000.0
2009-03-16 08:04:00,51.317,51.32,51.307,51.32,12000000.0
2009-03-16 08:05:00,51.323,51.329,51.319,51.319,14400000.0
2009-03-16 08:06:00,51.315,51.316,51.302,51.31,17600000.0
2009-03-16 08:07:00,51.327,51.336,51.325,51.336,11200000.0
2009-03-16 08:08:00,51.33,51.33,51.319,51.324,12800000.0
2009-03-16 08:09:00,51.317,51.336,51.317,51.336,12800000.0
2009-03-16 08:10:00,51.306,51.336,51.306,51.329,12800000.0
2009-03-16 08:11:00,51.331,51.342,51.324,51.342,11200000.0
2009-03-16 08:12:00,51.363,51.374,51.341,51.341,16000000.0
2009-03-16 08:13:00,51.32,51.32,51.312,51.312,11200000.0
2009-03-16 08:14:00,51.325,51.337,51.32,51.337,11200000.0
2009-03-16 08:15:00,51.339,51.353,51.328,51.35,16000000.0
2009-03-16 08:16:00,51.352,51.358,51.352,51.358,11200000.0
2009-03-16 08:17:00,51.359,51.363,51.356,51.36,12800000.0
2009-03-16 08:18:00,51.373,51.396,51.373,51.396,12800000.0
2009-03-16 08:19:00,51.415,51.425,51.414,51.42,14400000.0
2009-03-16 08:20:00,51.447,51.447,51.408,51.408,11200000.0
2009-03-16 08:21:00,51.407,51.409,51.397,51.397,9600000.0
2009-03-16 08:22:00,51.425,51.428,51.41,51.41,11200000.0
2009-03-16 08:23:00,51.414,51.43,51.414,51.427,11200000.0
2009-03-16 08:24:00,51.428,51.436,51.423,51.423,17600000.0
2009-03-16 08:25:00,51.432,51.434,51.424,51.43,12800000.0
2009-03-16 08:26:00,51.425,51.425,51.413,51.413,12800000.0
2009-03-16 08:27:00,51.412,51.418,51.402,51.402,12800000.0
2009-03-16 08:28:00,51.434,51.441,51.416,51.434,18000000.0
2009-03-16 08:29:00,51.431,51.438,51.43,51.434,14400000.0
2009-03-16 08:30:00,51.437,51.445,51.435,51.435,11200000.0
2009-03-16 08:31:00,51.429,51.44,51.429,51.435,12800000.0
2009-03-16 08:32:00,51.422,51.444,51.422,51.444,11200000.0
2009-03-16 08:33:00,51.429,51.443,51.421,51.421,11600000.0
2009-03-16 08:34:00,51.445,51.452,51.442,51.442,17600000.0
2009-03-16 08:35:00,51.446,51.446,51.43,51.434,17600000.0
2009-03-16 08:36:00,51.421,51.433,51.421,51.432,17600000.0
2009-03-16 08:37:00,51.419,51.419,51.395,51.395,11200000.0
2009-03-16 08:38:00,51.401,51.422,51.395,51.422,16000000.0
2009-03-16 08:39:00,51.41,51.431,51.41,51.429,16000000.0
2009-03-16 08:40:00,51.452,51.452,51.44,51.445,16000000.0
2009-03-16 08:41:00,51.442,51.457,51.436,51.457,17600000.0
2009-03-16 08:42:00,51.463,51.467,51.459,51.464,12800000.0
2009-03-16 08:43:00,51.456,51.461,51.449,51.455,12800000.0
2009-03-16 08:44:00,51.462,51.465,51.453,51.453,12800000.0
2009-03-16 08:45:00,51.447,51.459,51.447,51.449,16000000.0
2009-03-16 08:46:00,51.463,51.465,51.451,51.451,11200000.0
2009-03-16 08:47:00,51.455,51.464,51.445,51.464,11200000.0
2009-03-16 08:48:00,51.465,51.465,51.456,51.456,12800000.0
2009-03-16 08:49:00,51.462,51.464,51.452,51.457,17000000.0
2009-03-16 08:50:00,51.457,51.476,51.457,51.467,12800000.0
2009-03-16 08:51:00,51.469,51.481,51.469,51.478,17000000.0
2009-03-16 08:52:00,51.478,51.481,51.465,51.481,11200000.0
2009-03-16 08:53:00,51.484,51.484,51.462,51.462,16000000.0
2009-03-16 08:54:00,51.445,51.447,51.44,51.44,14400000.0
2009-03-16 08:55:00,51.452,51.467,51.452,51.455,16000000.0
2009-03-16 08:56:00,51.465,51.476,51.464,51.476,12800000.0
2009-03-16 08:57:00,51.469,51.479,51.469,51.479,11200000.0
2009-03-16 08:58:00,51.481,51.487,51.477,51.477,12800000.0
2009-03-16 08:59:00,51.485,51.485,51.458,51.458,12800000.0
2009-03-16 09:00:00,51.456,51.461,51.456,51.458,17600000.0
2009-03-16 09:01:00,51.46,51.467,51.454,51.454,11200000.0
2009-03-16 09:02:00,51.453,51.461,51.446,51.46,11200000.0
2009-03-16 09:03:00,51.474,51.478,51.459,51.478,16000000.0
2009-03-16 09:04:00,51.493,51.501,51.493,51.497,11200000.0
2009-03-16 09:05:00,51.502,51.532,51.502,51.531,11200000.0
2009-03-16 09:06:00,51.556,51.557,51.537,51.547,12800000.0
2009-03-16 09:07:00,51.551,51.555,51.548,51.553,12800000.0
2009-03-16 09:08:00,51.553,51.555,51.543,51.555,12800000.0
2009-03-16 09:09:00,51.57,51.582,51.561,51.582,17600000.0
2009-03-16 09:10:00,51.579,51.579,51.567,51.573,12200000.0
2009-03-16 09:11:00,51.58,51.588,51.58,51.583,12800000.0
2009-03-16 09:12:00,51.557,51.57,51.553,51.553,12800000.0
2009-03-16 09:13:00,51.564,51.579,51.564,51.578,11200000.0
2009-03-16 09:14:00,51.586,51.61,51.586,51.61,11200000.0
2009-03-16 09:15:00,51.61,51.615,51.608,51.614,11200000.0
2009-03-16 09:16:00,51.62,51.623,51.615,51.622,12800000.0
2009-03-16 09:17:00,51.629,51.668,51.621,51.668,11200000.0
2009-03-16 09:18:00,51.677,51.677,51.627,51.627,13800000.0
2009-03-16 09:19:00,51.637,51.638,51.588,51.588,12800000.0
2009-03-16 09:20:00,51.542,51.55,51.542,51.55,16000000.0
2009-03-16 09:21:00,51.519,51.528,51.517,51.517,11200000.0
2009-03-16 09:22:00,51.516,51.522,51.515,51.515,17600000.0
2009-03-16 09:23:00,51.517,51.527,51.517,51.523,12800000.0
2009-03-16 09:24:00,51.522,51.544,51.522,51.544,12800000.0
2009-03-16 09:25:00,51.514,51.514,51.485,51.485,12800000.0
2009-03-16 09:26:00,51.464,51.471,51.45,51.459,11200000.0
2009-03-16 09:27:00,51.458,51.466,51.458,51.466,10600000.0
2009-03-16 09:28:00,51.462,51.464,51.448,51.448,12800000.0
2009-03-16 09:29:00,51.432,51.438,51.428,51.428,11200000.0
2009-03-16 09:30:00,51.441,51.441,51.434,51.435,12800000.0
2009-03-16 09:31:00,51.448,51.482,51.448,51.482,12800000.0
2009-03-16 09:32:00,51.472,51.476,51.448,51.467,14400000.0
2009-03-16 09:33:00,51.482,51.482,51.466,51.471,12200000.0
2009-03-16 09:34:00,51.483,51.486,51.482,51.483,11200000.0
2009-03-16 09:35:00,51.475,51.479,51.461,51.461,12800000.0
2009-03-16 09:36:00,51.456,51.465,51.451,51.459,16000000.0
2009-03-16 09:37:00,51.49,51.522,51.451,51.522,16000000.0
2009-03-16 09:38:00,51.53,51.547,51.53,51.541,11200000.0
2009-03-16 09:39:00,51.532,51.532,51.528,51.528,12800000.0
2009-03-16 09:40:00,51.533,51.568,51.533,51.556,16000000.0
2009-03-16 09:41:00,51.569,51.58,51.568,51.58,11200000.0
2009-03-16 09:42:00,51.587,51.596,51.584,51.596,11200000.0
2009-03-16 09:43:00,51.622,51.641,51.622,51.63,12800000.0
2009-03-16 09:44:00,51.639,51.65,51.635,51.635,8000000.0
2009-03-16 09:45:00,51.65,51.668,51.644,51.668,12800000.0
2009-03-16 09:46:00,51.671,51.671,51.647,51.647,11200000.0
2009-03-16 09:47:00,51.666,51.667,51.658,51.663,12800000.0
2009-03-16 09:48:00,51.675,51.675,51.652,51.652,11200000.0
2009-03-16 09:49:00,51.644,51.65,51.631,51.65,12800000.0
2009-03-16 09:50:00,51.661,51.681,51.661,51.681,16000000.0
2009-03-16 09:51:00,51.691,51.691,51.684,51.69,16000000.0
2009-03-16 09:52:00,51.686,51.701,51.68,51.701,11200000.0
2009-03-16 09:53:00,51.712,51.727,51.711,51.713,12800000.0
2009-03-16 09:54:00,51.699,51.725,51.69,51.725,17600000.0
2009-03-16 09:55:00,51.738,51.744,51.732,51.732,11200000.0
2009-03-16 09:56:00,51.733,51.733,51.72,51.72,12800000.0
2009-03-16 09:57:00,51.719,51.725,51.717,51.725,17600000.0
2009-03-16 09:58:00,51.702,51.702,51.592,51.679,17600000.0
2009-03-16 09:59:00,51.691,51.697,51.687,51.687,17600000.0
2009-03-16 10:00:00,51.683,51.694,51.667,51.694,11200000.0
2009-03-16 10:01:00,51.711,51.721,51.71,51.71,12800000.0
2009-03-16 10:02:00,51.717,51.717,51.708,51.716,16000000.0
2009-03-16 10:03:00,51.723,51.73,51.703,51.703,11200000.0
2009-03-16 10:04:00,51.736,51.775,51.736,51.775,13200000.0
2009-03-16 10:05:00,51.787,51.791,51.777,51.788,11200000.0
2009-03-16 10:06:00,51.776,51.793,51.75,51.75,17000000.0
2009-03-16 10:07:00,51.751,51.762,51.748,51.762,12800000.0
2009-03-16 10:08:00,51.752,51.757,51.746,51.752,11200000.0
2009-03-16 10:09:00,51.743,51.756,51.729,51.756,12800000.0
2009-03-16 10:10:00,51.765,51.787,51.765,51.787,11600000.0
2009-03-16 10:11:00,51.807,51.824,51.804,51.824,11200000.0
2009-03-16 10:12:00,51.832,51.845,51.825,51.845,12800000.0
2009-03-16 10:13:00,51.843,51.854,51.84,51.853,12200000.0
2009-03-16 10:14:00,51.863,51.891,51.859,51.891,11200000.0
2009-03-16 10:15:00,51.896,51.912,51.884,51.884,12800000.0
2009-03-16 10:16:00,51.865,51.869,51.844,51.844,12800000.0
2009-03-16 10:17:00,51.831,51.833,51.824,51.824,11200000.0
2009-03-16 10:18:00,51.827,51.852,51.819,51.851,10600000.0
2009-03-16 10:19:00,51.857,51.857,51.852,51.853,11200000.0
2009-03-16 10:20:00,51.854,51.868,51.854,51.863,17600000.0
2009-03-16 10:21:00,51.871,51.878,51.864,51.874,8000000.0
2009-03-16 10:22:00,51.872,51.877,51.857,51.861,11200000.0
2009-03-16 10:23:00,51.846,51.866,51.846,51.866,11200000.0
2009-03-16 10:24:00,51.859,51.863,51.856,51.858,13200000.0
2009-03-16 10:25:00,51.859,51.861,51.849,51.849,11200000.0
2009-03-16 10:26:00,51.846,51.878,51.846,51.878,12800000.0
2009-03-16 10:27:00,51.853,51.853,51.832,51.838,11600000.0
2009-03-16 10:28:00,51.827,51.839,51.827,51.829,12800000.0
2009-03-16 10:29:00,51.833,51.839,51.833,51.834,11200000.0
2009-03-16 10:30:00,51.806,51.825,51.806,51.813,12800000.0
2009-03-16 10:31:00,51.832,51.841,51.819,51.841,12800000.0
2009-03-16 10:32:00,51.836,51.86,51.836,51.847,17600000.0
2009-03-16 10:33:00,51.835,51.841,51.834,51.834,11200000.0
2009-03-16 10:34:00,51.84,51.84,51.82,51.82,10600000.0
2009-03-16 10:35:00,51.825,51.828,51.822,51.822,11200000.0
2009-03-16 10:36:00,51.819,51.819,51.801,51.801,11200000.0
2009-03-16 10:37:00,51.807,51.807,51.715,51.792,11200000.0
2009-03-16 10:38:00,51.78,51.78,51.749,51.763,12800000.0
2009-03-16 10:39:00,51.775,51.78,51.772,51.775,11200000.0
2009-03-16 10:40:00,51.771,51.772,51.753,51.761,16000000.0
2009-03-16 10:41:00,51.752,51.761,51.749,51.761,12800000.0
2009-03-16 10:42:00,51.78,51.8,51.78,51.8,11200000.0
2009-03-16 10:43:00,51.778,51.778,51.755,51.756,11200000.0
2009-03-16 10:44:00,51.777,51.799,51.771,51.799,12800000.0
2009-03-16 10:45:00,51.821,51.823,51.811,51.823,12800000.0
2009-03-16 10:46:00,51.832,51.848,51.832,51.848,12800000.0
2009-03-16 10:47:00,51.844,51.847,51.824,51.842,12800000.0
2009-03-16 10:48:00,51.842,51.848,51.832,51.848,12800000.0
2009-03-16 10:49:00,51.829,51.833,51.827,51.829,11200000.0
2009-03-16 10:50:00,51.824,51.826,51.81,51.81,16000000.0
2009-03-16 10:51:00,51.795,51.814,51.795,51.813,17600000.0
2009-03-16 10:52:00,51.803,51.803,51.79,51.794,11200000.0
2009-03-16 10:53:00,51.789,51.794,51.766,51.766,11200000.0
2009-03-16 10:54:00,51.767,51.783,51.767,51.783,17600000.0
2009-03-16 10:55:00,51.8,51.812,51.793,51.812,11200000.0
2009-03-16 10:56:00,51.806,51.818,51.806,51.818,11200000.0
2009-03-16 10:57:00,51.819,51.845,51.819,51.845,16000000.0
2009-03-16 10:58:00,51.834,51.84,51.726,51.801,13200000.0
2009-03-16 10:59:00,51.804,51.804,51.792,51.792,11200000.0
2009-03-16 11:00:00,51.812,51.812,51.801,51.801,12800000.0
2009-03-16 11:01:00,51.793,51.794,51.786,51.791,12800000.0
2009-03-16 11:02:00,51.797,51.806,51.797,51.806,16000000.0
2009-03-16 11:03:00,51.799,51.834,51.799,51.832,13200000.0
2009-03-16 11:04:00,51.823,51.823,51.813,51.813,14400000.0
2009-03-16 11:05:00,51.807,51.816,51.804,51.816,9600000.0
2009-03-16 11:06:00,51.822,51.839,51.815,51.839,17600000.0
2009-03-16 11:07:00,51.821,51.822,51.799,51.822,17600000.0
2009-03-16 11:08:00,51.76,51.816,51.76,51.806,11200000.0
2009-03-16 11:09:00,51.812,51.824,51.81,51.821,17600000.0
2009-03-16 11:10:00,51.821,51.821,51.809,51.817,12800000.0
2009-03-16 11:11:00,51.821,51.821,51.815,51.821,11200000.0
2009-03-16 11:12:00,51.815,51.823,51.803,51.811,17600000.0
2009-03-16 11:13:00,51.822,51.822,51.791,51.808,14400000.0
2009-03-16 11:14:00,51.815,51.823,51.815,51.822,11200000.0
2009-03-16 11:15:00,51.819,51.828,51.815,51.828,11200000.0
2009-03-16 11:16:00,51.823,51.827,51.822,51.822,12800000.0
2009-03-16 11:17:00,51.798,51.798,51.768,51.768,10600000.0
2009-03-16 11:18:00,51.761,51.779,51.755,51.779,12800000.0
2009-03-16 11:19:00,51.776,51.776,51.761,51.761,17600000.0
2009-03-16 11:20:00,51.749,51.749,51.732,51.734,12800000.0
2009-03-16 11:21:00,51.736,51.736,51.705,51.721,14400000.0
2009-03-16 11:22:00,51.716,51.716,51.704,51.706,12800000.0
2009-03-16 11:23:00,51.694,51.705,51.69,51.705,11200000.0
2009-03-16 11:24:00,51.701,51.701,51.678,51.684,12800000.0
2009-03-16 11:25:00,51.681,51.728,51.681,51.728,17600000.0
2009-03-16 11:26:00,51.744,51.744,51.726,51.726,9600000.0
2009-03-16 11:27:00,51.728,51.746,51.717,51.746,8000000.0
2009-03-16 11:28:00,51.75,51.766,51.749,51.766,14400000.0
2009-03-16 11:29:00,51.77,51.782,51.77,51.772,14400000.0
2009-03-16 11:30:00,51.769,51.809,51.769,51.809,14400000.0
2009-03-16 11:31:00,51.811,51.811,51.804,51.811,11200000.0
2009-03-16 11:32:00,51.823,51.823,51.815,51.818,17600000.0
2009-03-16 11:33:00,51.819,51.834,51.819,51.822,12800000.0
2009-03-16 11:34:00,51.832,51.843,51.832,51.841,13200000.0
2009-03-16 11:35:00,51.85,51.861,51.85,51.853,11200000.0
2009-03-16 11:36:00,51.864,51.884,51.864,51.884,12800000.0
2009-03-16 11:37:00,51.867,51.873,51.867,51.867,11200000.0
2009-03-16 11:38:00,51.865,51.87,51.865,51.867,11200000.0
2009-03-16 11:39:00,51.87,51.87,51.855,51.863,11200000.0
2009-03-16 11:40:00,51.858,51.869,51.857,51.861,11200000.0
2009-03-16 11:41:00,51.839,51.853,51.836,51.853,9600000.0
2009-03-16 11:42:00,51.844,51.844,51.824,51.83,17600000.0
2009-03-16 11:43:00,51.821,51.821,51.789,51.805,11200000.0
2009-03-16 11:44:00,51.811,51.816,51.801,51.806,11200000.0
2009-03-16 11:45:00,51.824,51.827,51.816,51.816,14400000.0
2009-03-16 11:46:00,51.808,51.831,51.808,51.831,11200000.0
2009-03-16 11:47:00,51.836,51.844,51.813,51.844,17600000.0
2009-03-16 11:48:00,51.855,51.864,51.844,51.864,11200000.0
2009-03-16 11:49:00,51.862,51.865,51.856,51.856,12800000.0
2009-03-16 11:50:00,51.861,51.882,51.86,51.882,17600000.0
2009-03-16 11:51:00,51.883,51.887,51.875,51.887,11200000.0
2009-03-16 11:52:00,51.888,51.901,51.888,51.899,11200000.0
2009-03-16 11:53:00,51.904,51.918,51.898,51.918,16000000.0
2009-03-16 11:54:00,51.93,51.95,51.93,51.95,14400000.0
2009-03-16 11:55:00,51.923,51.923,51.857,51.92,11200000.0
2009-03-16 11:56:00,51.907,51.913,51.901,51.904,12800000.0
2009-03-16 11:57:00,51.915,51.956,51.915,51.956,18000000.0
2009-03-16 11:58:00,51.953,51.967,51.953,51.965,11200000.0
2009-03-16 11:59:00,51.975,51.98,51.971,51.971,11200000.0
2009-03-16 12:00:00,51.975,51.975,51.967,51.967,11200000.0
2009-03-16 12:01:00,51.953,51.959,51.943,51.957,11200000.0
2009-03-16 12:02:00,51.971,52.004,51.971,51.994,14400000.0
2009-03-16 12:03:00,52.007,52.019,52.007,52.014,11200000.0
2009-03-16 12:04:00,52.023,52.038,52.017,52.038,17600000.0
2009-03-16 12:05:00,52.029,52.029,52.018,52.018,17600000.0
2009-03-16 12:06:00,52.018,52.034,52.018,52.034,12800000.0
2009-03-16 12:07:00,52.049,52.06,52.045,52.057,11200000.0
2009-03-16 12:08:00,52.045,52.071,52.045,52.071,11200000.0
2009-03-16 12:09:00,52.088,52.1,52.087,52.087,14400000.0
2009-03-16 12:10:00,52.107,52.122,52.105,52.115,11200000.0
2009-03-16 12:11:00,52.128,52.128,52.08,52.08,12800000.0
2009-03-16 12:12:00,52.065,52.065,52.053,52.055,11200000.0
2009-03-16 12:13:00,52.067,52.08,52.067,52.08,11200000.0
2009-03-16 12:14:00,52.092,52.12,52.092,52.12,12800000.0
2009-03-16 12:15:00,52.09,52.093,52.083,52.093,8000000.0
2009-03-16 12:16:00,52.077,52.093,52.074,52.093,12800000.0
2009-03-16 12:17:00,52.093,52.112,52.046,52.102,17600000.0
2009-03-16 12:18:00,52.11,52.142,52.11,52.142,16000000.0
2009-03-16 12:19:00,52.137,52.155,52.122,52.155,12800000.0
2009-03-16 12:20:00,52.169,52.176,52.163,52.176,14400000.0
2009-03-16 12:21:00,52.173,52.173,52.12,52.12,16000000.0
2009-03-16 12:22:00,52.1,52.108,52.1,52.1,16000000.0
2009-03-16 12:23:00,52.108,52.139,52.108,52.138,14400000.0
2009-03-16 12:24:00,52.132,52.139,52.123,52.139,12800000.0
2009-03-16 12:25:00,52.137,52.156,52.135,52.156,11200000.0
2009-03-16 12:26:00,52.166,52.166,52.155,52.155,11200000.0
2009-03-16 12:27:00,52.142,52.142,52.13,52.135,11200000.0
2009-03-16 12:28:00,52.127,52.147,52.122,52.146,12800000.0
2009-03-16 12:29:00,52.139,52.143,52.133,52.143,17600000.0
2009-03-16 12:30:00,52.13,52.13,52.125,52.129,17600000.0
2009-03-16 12:31:00,52.125,52.132,52.114,52.125,12800000.0
2009-03-16 12:32:00,52.123,52.137,52.123,52.132,12800000.0
2009-03-16 12:33:00,52.119,52.119,52.1,52.108,14400000.0
2009-03-16 12:34:00,52.135,52.135,52.105,52.109,12800000.0
2009-03-16 12:35:00,52.104,52.104,52.075,52.075,11200000.0
2009-03-16 12:36:00,52.072,52.08,52.07,52.08,11200000.0
2009-03-16 12:37:00,52.095,52.105,52.071,52.075,11200000.0
2009-03-16 12:38:00,52.105,52.133,52.026,52.133,17600000.0
2009-03-16 12:39:00,52.124,52.124,52.111,52.115,16000000.0
2009-03-16 12:40:00,52.143,52.172,52.143,52.16,16000000.0
2009-03-16 12:41:00,52.159,52.16,52.142,52.142,12800000.0
2009-03-16 12:42:00,52.151,52.158,52.15,52.151,14400000.0
2009-03-16 12:43:00,52.155,52.172,52.152,52.172,12800000.0
2009-03-16 12:44:00,52.196,52.238,52.196,52.238,17600000.0
2009-03-16 12:45:00,52.231,52.249,52.231,52.249,16000000.0
2009-03-16 12:46:00,52.26,52.264,52.257,52.262,12200000.0
2009-03-16 12:47:00,52.235,52.26,52.235,52.246,9600000.0
2009-03-16 12:48:00,52.245,52.245,52.231,52.237,11200000.0
2009-03-16 12:49:00,52.24,52.24,52.226,52.226,16000000.0
2009-03-16 12:50:00,52.228,52.231,52.216,52.216,14400000.0
2009-03-16 12:51:00,52.189,52.204,52.189,52.199,11200000.0
2009-03-16 12:52:00,52.209,52.209,52.194,52.198,11200000.0
2009-03-16 12:53:00,52.16,52.166,52.151,52.151,11200000.0
2009-03-16 12:54:00,52.143,52.143,52.12,52.129,13200000.0
2009-03-16 12:55:00,52.138,52.138,52.125,52.135,16000000.0
2009-03-16 12:56:00,52.13,52.15,52.121,52.15,9600000.0
2009-03-16 12:57:00,52.11,52.117,52.11,52.117,11200000.0
2009-03-16 12:58:00,52.138,52.171,52.132,52.171,17600000.0
2009-03-16 12:59:00,52.188,52.193,52.171,52.171,16000000.0
2009-03-16 13:00:00,52.179,52.198,52.179,52.198,12800000.0
2009-03-16 13:01:00,52.197,52.197,52.178,52.18,14400000.0
2009-03-16 13:02:00,52.152,52.152,52.14,52.146,12800000.0
2009-03-16 13:03:00,52.144,52.144,52.131,52.139,16000000.0
2009-03-16 13:04:00,52.117,52.124,52.112,52.124,11200000.0
2009-03-16 13:05:00,52.131,52.138,52.124,52.138,12800000.0
2009-03-16 13:06:00,52.139,52.14,52.13,52.131,11200000.0
2009-03-16 13:07:00,52.13,52.13,52.117,52.124,14800000.0
2009-03-16 13:08:00,52.133,52.133,52.122,52.122,17600000.0
2009-03-16 13:09:00,52.12,52.12,52.105,52.108,12800000.0
2009-03-16 13:10:00,52.092,52.132,52.092,52.113,16000000.0
2009-03-16 13:11:00,52.108,52.12,52.108,52.119,11200000.0
2009-03-16 13:12:00,52.117,52.141,52.117,52.141,12800000.0
2009-03-16 13:13:00,52.138,52.138,52.131,52.132,17600000.0
2009-03-16 13:14:00,52.128,52.136,52.11,52.11,12800000.0
2009-03-16 13:15:00,52.136,52.15,52.134,52.15,12800000.0
2009-03-16 13:16:00,52.154,52.184,52.154,52.184,17600000.0
2009-03-16 13:17:00,52.163,52.199,52.163,52.199,9600000.0
2009-03-16 13:18:00,52.186,52.2,52.186,52.188,11200000.0
2009-03-16 13:19:00,52.179,52.186,52.177,52.177,16000000.0
2009-03-16 13:20:00,52.163,52.173,52.153,52.173,17600000.0
2009-03-16 13:21:00,52.192,52.2,52.186,52.198,11200000.0
2009-03-16 13:22:00,52.193,52.204,52.193,52.199,12800000.0
2009-03-16 13:23:00,52.185,52.19,52.177,52.177,8000000.0
2009-03-16 13:24:00,52.174,52.181,52.17,52.17,11200000.0
2009-03-16 13:25:00,52.162,52.166,52.153,52.154,17600000.0
2009-03-16 13:26:00,52.16,52.16,52.147,52.155,17600000.0
2009-03-16 13:27:00,52.162,52.168,52.161,52.166,11200000.0
2009-03-16 13:28:00,52.167,52.169,52.075,52.161,16000000.0
2009-03-16 13:29:00,52.051,52.162,52.051,52.162,11200000.0
2009-03-16 13:30:00,52.181,52.193,52.177,52.189,12800000.0
2009-03-16 13:31:00,52.182,52.183,52.17,52.17,11200000.0
2009-03-16 13:32:00,52.166,52.169,52.165,52.169,11200000.0
2009-03-16 13:33:00,52.177,52.179,52.169,52.172,19200000.0
2009-03-16 13:34:00,52.167,52.186,52.167,52.186,12600000.0
2009-03-16 13:35:00,52.2,52.2,52.19,52.19,36800000.0
2009-03-16 13:36:00,52.194,52.199,52.19,52.19,17000000.0
2009-03-16 13:37:00,52.194,52.216,52.194,52.216,14400000.0
2009-03-16 13:38:00,52.219,52.229,52.214,52.221,33600000.0
2009-03-16 13:39:00,52.22,52.22,52.198,52.198,14400000.0
2009-03-16 13:40:00,52.196,52.2,52.192,52.2,40400000.0
2009-03-16 13:41:00,52.201,52.201,52.191,52.197,16000000.0
2009-03-16 13:42:00,52.195,52.203,52.174,52.174,11200000.0
2009-03-16 13:43:00,52.182,52.185,52.164,52.185,27200000.0
2009-03-16 13:44:00,52.195,52.205,52.193,52.202,33600000.0
2009-03-16 13:45:00,52.205,52.209,52.197,52.2,20800000.0
2009-03-16 13:46:00,52.214,52.227,52.209,52.227,24000000.0
2009-03-16 13:47:00,52.251,52.28,52.251,52.275,12800000.0
2009-03-16 13:48:00,52.275,52.285,52.274,52.277,12800000.0
2009-03-16 13:49:00,52.279,52.317,52.277,52.317,17600000.0
2009-03-16 13:50:00,52.33,52.341,52.324,52.341,11200000.0
2009-03-16 13:51:00,52.34,52.347,52.333,52.347,24000000.0
2009-03-16 13:52:00,52.348,52.348,52.33,52.33,12800000.0
2009-03-16 13:53:00,52.337,52.337,52.327,52.327,17600000.0
2009-03-16 13:54:00,52.317,52.32,52.313,52.319,25600000.0
2009-03-16 13:55:00,52.316,52.316,52.301,52.302,9600000.0
2009-03-16 13:56:00,52.309,52.313,52.303,52.313,14400000.0
2009-03-16 13:57:00,52.308,52.312,52.303,52.308,28800000.0
2009-03-16 13:58:00,52.317,52.327,52.317,52.317,14400000.0
2009-03-16 13:59:00,52.315,52.316,52.309,52.314,32000000.0
2009-03-16 14:00:00,52.308,52.31,52.286,52.286,48400000.0
2009-03-16 14:01:00,52.282,52.291,52.273,52.291,32000000.0
2009-03-16 14:02:00,52.282,52.29,52.267,52.29,13800000.0
2009-03-16 14:03:00,52.294,52.295,52.275,52.275,14800000.0
2009-03-16 14:04:00,52.265,52.265,52.253,52.257,11200000.0
2009-03-16 14:05:00,52.255,52.273,52.255,52.27,24000000.0
2009-03-16 14:06:00,52.271,52.272,52.262,52.266,36800000.0
2009-03-16 14:07:00,52.257,52.261,52.247,52.249,40000000.0
2009-03-16 14:08:00,52.245,52.248,52.232,52.232,8000000.0
2009-03-16 14:09:00,52.224,52.224,52.214,52.218,33600000.0
2009-03-16 14:10:00,52.215,52.222,52.208,52.222,33600000.0
2009-03-16 14:11:00,52.214,52.214,52.184,52.185,14400000.0
2009-03-16 14:12:00,52.166,52.177,52.164,52.175,27200000.0
2009-03-16 14:13:00,52.197,52.201,52.193,52.198,14400000.0
2009-03-16 14:14:00,52.193,52.195,52.189,52.195,12800000.0
2009-03-16 14:15:00,52.185,52.185,52.139,52.139,28800000.0
2009-03-16 14:16:00,52.133,52.16,52.133,52.152,25600000.0
2009-03-16 14:17:00,52.162,52.19,52.155,52.19,12800000.0
2009-03-16 14:18:00,52.169,52.172,52.159,52.163,16000000.0
2009-03-16 14:19:00,52.157,52.164,52.151,52.151,9600000.0
2009-03-16 14:20:00,52.139,52.15,52.136,52.15,26000000.0
2009-03-16 14:21:00,52.157,52.161,52.148,52.148,28800000.0
2009-03-16 14:22:00,52.159,52.181,52.154,52.181,23400000.0
2009-03-16 14:23:00,52.196,52.2,52.186,52.2,47400000.0
2009-03-16 14:24:00,52.212,52.212,52.198,52.198,12800000.0
2009-03-16 14:25:00,52.211,52.214,52.201,52.201,12800000.0
2009-03-16 14:26:00,52.19,52.2,52.19,52.191,12800000.0
2009-03-16 14:27:00,52.204,52.207,52.191,52.198,17600000.0
2009-03-16 14:28:00,52.201,52.216,52.192,52.213,11200000.0
2009-03-16 14:29:00,52.233,52.233,52.208,52.208,36800000.0
2009-03-16 14:30:00,52.172,52.172,52.153,52.153,22800000.0
2009-03-16 14:31:00,52.161,52.179,52.161,52.179,20200000.0
2009-03-16 14:32:00,52.183,52.189,52.177,52.183,40000000.0
2009-03-16 14:33:00,52.192,52.202,52.192,52.194,24000000.0
2009-03-16 14:34:00,52.201,52.215,52.201,52.215,34000000.0
2009-03-16 14:35:00,52.219,52.229,52.219,52.229,14400000.0
2009-03-16 14:36:00,52.255,52.257,52.243,52.257,12800000.0
2009-03-16 14:37:00,52.257,52.259,52.248,52.248,11200000.0
2009-03-16 14:38:00,52.234,52.234,52.212,52.212,56000000.0
2009-03-16 14:39:00,52.217,52.257,52.217,52.245,12800000.0
2009-03-16 14:40:00,52.261,52.286,52.261,52.286,14400000.0
2009-03-16 14:41:00,52.286,52.286,52.264,52.264,56000000.0
2009-03-16 14:42:00,52.273,52.273,52.257,52.267,12800000.0
2009-03-16 14:43:00,52.234,52.234,52.202,52.202,26000000.0
2009-03-16 14:44:00,52.211,52.228,52.205,52.21,11200000.0
2009-03-16 14:45:00,52.213,52.213,52.205,52.205,11200000.0
2009-03-16 14:46:00,52.208,52.216,52.208,52.216,11200000.0
2009-03-16 14:47:00,52.217,52.222,52.209,52.222,16000000.0
2009-03-16 14:48:00,52.226,52.228,52.225,52.227,19200000.0
2009-03-16 14:49:00,52.23,52.239,52.222,52.239,31400000.0
2009-03-16 14:50:00,52.242,52.248,52.241,52.245,28800000.0
2009-03-16 14:51:00,52.23,52.23,52.214,52.214,32000000.0
2009-03-16 14:52:00,52.212,52.212,52.198,52.198,12800000.0
2009-03-16 14:53:00,52.203,52.209,52.193,52.193,18000000.0
2009-03-16 14:54:00,52.185,52.197,52.185,52.192,12800000.0
2009-03-16 14:55:00,52.189,52.189,52.176,52.176,15400000.0
2009-03-16 14:56:00,52.151,52.162,52.151,52.158,12800000.0
2009-03-16 14:57:00,52.158,52.162,52.155,52.155,12800000.0
2009-03-16 14:58:00,52.16,52.17,52.152,52.16,17600000.0
2009-03-16 14:59:00,52.157,52.167,52.157,52.162,14400000.0
2009-03-16 15:00:00,52.162,52.164,52.155,52.163,14400000.0
2009-03-16 15:01:00,52.172,52.199,52.172,52.187,12800000.0
2009-03-16 15:02:00,52.197,52.203,52.177,52.179,26600000.0
2009-03-16 15:03:00,52.193,52.202,52.193,52.196,12800000.0
2009-03-16 15:04:00,52.21,52.228,52.21,52.226,24000000.0
2009-03-16 15:05:00,52.209,52.213,52.201,52.209,11200000.0
2009-03-16 15:06:00,52.204,52.207,52.189,52.189,10600000.0
2009-03-16 15:07:00,52.196,52.208,52.196,52.208,25600000.0
2009-03-16 15:08:00,52.208,52.212,52.201,52.212,22400000.0
2009-03-16 15:09:00,52.211,52.218,52.204,52.205,16000000.0
2009-03-16 15:10:00,52.208,52.221,52.205,52.218,40000000.0
2009-03-16 15:11:00,52.224,52.23,52.221,52.221,32000000.0
2009-03-16 15:12:00,52.225,52.225,52.205,52.205,30400000.0
2009-03-16 15:13:00,52.223,52.227,52.221,52.227,45200000.0
2009-03-16 15:14:00,52.232,52.249,52.232,52.249,35200000.0
2009-03-16 15:15:00,52.252,52.252,52.23,52.238,22400000.0
2009-03-16 15:16:00,52.264,52.307,52.26,52.26,36800000.0
2009-03-16 15:17:00,52.253,52.253,52.239,52.24,22400000.0
2009-03-16 15:18:00,52.238,52.238,52.211,52.211,22800000.0
2009-03-16 15:19:00,52.195,52.196,52.178,52.188,16000000.0
2009-03-16 15:20:00,52.208,52.228,52.208,52.228,24000000.0
2009-03-16 15:21:00,52.229,52.229,52.212,52.212,8000000.0
2009-03-16 15:22:00,52.217,52.218,52.206,52.209,14800000.0
2009-03-16 15:23:00,52.202,52.212,52.199,52.207,47400000.0
2009-03-16 15:24:00,52.185,52.193,52.173,52.193,25600000.0
2009-03-16 15:25:00,52.201,52.204,52.189,52.189,27200000.0
2009-03-16 15:26:00,52.184,52.191,52.184,52.184,40000000.0
2009-03-16 15:27:00,52.183,52.192,52.177,52.177,28800000.0
2009-03-16 15:28:00,52.17,52.172,52.141,52.141,69800000.0
2009-03-16 15:29:00,52.151,52.168,52.074,52.168,46400000.0
2009-03-16 15:30:00,52.079,52.15,52.013,52.041,114600000.0
2009-03-16 15:31:00,52.128,52.142,52.128,52.136,61200000.0
2009-03-16 15:32:00,52.132,52.136,52.126,52.128,30400000.0
2009-03-16 15:33:00,52.123,52.128,52.114,52.124,29800000.0
2009-03-16 15:34:00,52.12,52.146,52.12,52.142,22400000.0
2009-03-16 15:35:00,52.148,52.159,52.144,52.159,33600000.0
2009-03-16 15:36:00,52.165,52.18,52.137,52.137,32400000.0
2009-03-16 15:37:00,52.129,52.134,52.121,52.121,30400000.0
2009-03-16 15:38:00,52.138,52.187,52.129,52.187,59000000.0
2009-03-16 15:39:00,52.186,52.211,52.186,52.211,36800000.0
2009-03-16 15:40:00,52.205,52.205,52.18,52.181,35200000.0
2009-03-16 15:41:00,52.177,52.197,52.173,52.197,25600000.0
2009-03-16 15:42:00,52.198,52.198,52.171,52.18,43200000.0
2009-03-16 15:43:00,52.181,52.188,52.175,52.178,27200000.0
2009-03-16 15:44:00,52.186,52.191,52.178,52.178,27200000.0
2009-03-16 15:45:00,52.192,52.206,52.191,52.206,16000000.0
2009-03-16 15:46:00,52.207,52.208,52.196,52.2,14400000.0
2009-03-16 15:47:00,52.211,52.222,52.199,52.222,30400000.0
2009-03-16 15:48:00,52.233,52.233,52.203,52.214,27200000.0
2009-03-16 15:49:00,52.198,52.229,52.198,52.229,11200000.0
2009-03-16 15:50:00,52.226,52.226,52.198,52.199,25600000.0
2009-03-16 15:51:00,52.211,52.214,52.203,52.207,43200000.0
2009-03-16 15:52:00,52.202,52.216,52.198,52.215,20800000.0
2009-03-16 15:53:00,52.213,52.217,52.211,52.217,24000000.0
2009-03-16 15:54:00,52.22,52.226,52.22,52.224,28800000.0
2009-03-16 15:55:00,52.226,52.234,52.226,52.234,23400000.0
2009-03-16 15:56:00,52.233,52.234,52.225,52.228,51200000.0
2009-03-16 15:57:00,52.213,52.213,52.168,52.168,12800000.0
2009-03-16 15:58:00,52.177,52.215,52.177,52.211,19200000.0
2009-03-16 15:59:00,52.199,52.207,52.199,52.207,36800000.0
2009-03-16 16:00:00,52.221,52.271,52.221,52.271,51200000.0
2009-03-16 16:01:00,52.26,52.265,52.24,52.248,41600000.0
2009-03-16 16:02:00,52.246,52.267,52.239,52.267,22400000.0
2009-03-16 16:03:00,52.268,52.271,52.26,52.262,64000000.0
2009-03-16 16:04:00,52.255,52.285,52.255,52.257,44800000.0
2009-03-16 16:05:00,52.249,52.249,52.207,52.222,48400000.0
2009-03-16 16:06:00,52.22,52.239,52.191,52.191,34600000.0
2009-03-16 16:07:00,52.179,52.201,52.178,52.178,32400000.0
2009-03-16 16:08:00,52.18,52.18,52.169,52.174,44800000.0
2009-03-16 16:09:00,52.17,52.177,52.162,52.162,45200000.0
2009-03-16 16:10:00,52.157,52.159,52.144,52.144,41600000.0
2009-03-16 16:11:00,52.142,52.144,52.14,52.143,14400000.0
2009-03-16 16:12:00,52.144,52.144,52.13,52.13,56000000.0
2009-03-16 16:13:00,52.121,52.121,52.072,52.072,11200000.0
2009-03-16 16:14:00,52.068,52.087,52.068,52.087,49600000.0
2009-03-16 16:15:00,52.091,52.098,52.09,52.097,60000000.0
2009-03-16 16:16:00,52.105,52.133,52.105,52.128,17000000.0
2009-03-16 16:17:00,52.125,52.125,52.088,52.088,38400000.0
2009-03-16 16:18:00,52.073,52.096,52.073,52.096,38400000.0
2009-03-16 16:19:00,52.104,52.104,52.088,52.089,22400000.0
2009-03-16 16:20:00,52.073,52.073,52.066,52.068,11200000.0
2009-03-16 16:21:00,52.057,52.073,52.057,52.066,27200000.0
2009-03-16 16:22:00,52.071,52.071,52.062,52.063,41600000.0
2009-03-16 16:23:00,52.062,52.068,52.055,52.062,43200000.0
2009-03-16 16:24:00,52.064,52.085,52.064,52.077,17600000.0
2009-03-16 16:25:00,52.072,52.092,52.071,52.092,33600000.0
2009-03-16 16:26:00,52.094,52.094,52.09,52.09,17600000.0
2009-03-16 16:27:00,52.087,52.092,52.086,52.089,35000000.0
2009-03-16 16:28:00,52.063,52.068,52.043,52.052,27200000.0
2009-03-16 16:29:00,52.09,52.091,52.059,52.059,11200000.0
2009-03-16 16:30:00,52.057,52.084,52.057,52.077,43200000.0
2009-03-16 16:31:00,52.09,52.1,52.087,52.094,42000000.0
2009-03-16 16:32:00,52.099,52.141,52.099,52.141,12800000.0
2009-03-16 16:33:00,52.161,52.171,52.16,52.168,27200000.0
2009-03-16 16:34:00,52.167,52.189,52.167,52.181,35200000.0
2009-03-16 16:35:00,52.184,52.195,52.171,52.192,52800000.0
2009-03-16 16:36:00,52.21,52.21,52.192,52.201,51200000.0
2009-03-16 16:37:00,52.219,52.23,52.211,52.211,42000000.0
2009-03-16 16:38:00,52.209,52.219,52.207,52.207,40000000.0
2009-03-16 16:39:00,52.203,52.216,52.199,52.216,35200000.0
2009-03-16 16:40:00,52.219,52.233,52.216,52.226,55400000.0
2009-03-16 16:41:00,52.226,52.236,52.221,52.236,73600000.0
2009-03-16 16:42:00,52.236,52.246,52.232,52.232,54800000.0
2009-03-16 16:43:00,52.23,52.235,52.174,52.174,17600000.0
2009-03-16 16:44:00,52.19,52.204,52.19,52.204,11200000.0
2009-03-16 16:45:00,52.216,52.224,52.21,52.218,57600000.0
2009-03-16 16:46:00,52.208,52.215,52.199,52.199,12800000.0
2009-03-16 16:47:00,52.197,52.208,52.193,52.204,70400000.0
2009-03-16 16:48:00,52.202,52.212,52.198,52.205,53200000.0
2009-03-16 16:49:00,52.2,52.205,52.195,52.198,37200000.0
2009-03-16 16:50:00,52.198,52.2,52.188,52.198,75200000.0
2009-03-16 16:51:00,52.185,52.185,52.169,52.18,31400000.0
2009-03-16 16:52:00,52.179,52.192,52.178,52.192,46400000.0
2009-03-16 16:53:00,52.178,52.18,52.167,52.18,30400000.0
2009-03-16 16:54:00,52.19,52.193,52.181,52.189,11200000.0
2009-03-16 16:55:00,52.188,52.193,52.178,52.178,27200000.0
2009-03-16 16:56:00,52.177,52.177,52.134,52.134,36800000.0
2009-03-16 16:57:00,52.127,52.141,52.127,52.138,19200000.0
2009-03-16 16:58:00,52.138,52.138,52.119,52.119,12800000.0
2009-03-16 16:59:00,52.084,52.084,52.034,52.034,51200000.0
2009-03-16 17:00:00,52.042,52.048,52.039,52.048,49600000.0
2009-03-16 17:01:00,52.056,52.068,52.053,52.068,40400000.0
2009-03-16 17:02:00,52.07,52.073,52.065,52.071,33000000.0
2009-03-16 17:03:00,52.084,52.098,52.081,52.09,44800000.0
2009-03-16 17:04:00,52.105,52.105,52.075,52.075,41600000.0
2009-03-16 17:05:00,52.087,52.119,52.087,52.116,53800000.0
2009-03-16 17:06:00,52.09,52.09,52.063,52.063,59200000.0
2009-03-16 17:07:00,52.07,52.07,52.055,52.065,35600000.0
2009-03-16 17:08:00,52.063,52.079,52.05,52.079,68800000.0
2009-03-16 17:09:00,52.065,52.065,52.052,52.052,59200000.0
2009-03-16 17:10:00,52.054,52.056,52.05,52.05,25600000.0
2009-03-16 17:11:00,52.04,52.04,52.025,52.025,38400000.0
2009-03-16 17:12:00,51.993,51.993,51.966,51.987,25600000.0
2009-03-16 17:13:00,51.999,52.028,51.999,52.028,28800000.0
2009-03-16 17:14:00,52.027,52.028,52.011,52.011,22400000.0
2009-03-16 17:15:00,52.011,52.03,52.011,52.024,19600000.0
2009-03-16 17:16:00,52.038,52.056,52.038,52.056,9600000.0
2009-03-16 17:17:00,52.073,52.079,52.068,52.077,38400000.0
2009-03-16 17:18:00,52.084,52.095,52.082,52.09,57400000.0
2009-03-16 17:19:00,52.1,52.107,52.1,52.104,24000000.0
2009-03-16 17:20:00,52.108,52.117,52.106,52.106,16000000.0
2009-03-16 17:21:00,52.086,52.107,52.086,52.097,28800000.0
2009-03-16 17:22:00,52.095,52.104,52.093,52.095,19200000.0
2009-03-16 17:23:00,52.109,52.155,52.109,52.155,11200000.0
2009-03-16 17:24:00,52.165,52.171,52.157,52.171,12800000.0
2009-03-16 17:25:00,52.184,52.198,52.173,52.198,17600000.0
2009-03-16 17:26:00,52.197,52.206,52.195,52.2,35200000.0
2009-03-16 17:27:00,52.196,52.205,52.193,52.196,46200000.0
2009-03-16 17:28:00,52.196,52.205,52.19,52.19,32000000.0
2009-03-16 17:29:00,52.175,52.175,52.15,52.15,27200000.0
2009-03-16 17:30:00,52.15,52.15,52.143,52.147,10000000.0
2009-03-16 17:31:00,52.141,52.143,52.132,52.137,88000000.0
2009-03-16 17:32:00,52.149,52.193,52.149,52.192,53200000.0
2009-03-16 17:33:00,52.208,52.215,52.206,52.215,36800000.0
2009-03-16 17:34:00,52.214,52.214,52.199,52.214,64000000.0
2009-03-16 17:35:00,52.217,52.228,52.21,52.21,43200000.0
2009-03-16 17:36:00,52.217,52.217,52.202,52.202,33000000.0
2009-03-16 17:37:00,52.205,52.205,52.185,52.191,16000000.0
2009-03-16 17:38:00,52.187,52.189,52.17,52.173,35200000.0
2009-03-16 17:39:00,52.177,52.177,52.169,52.173,16000000.0
2009-03-16 17:40:00,52.16,52.164,52.146,52.146,75200000.0
2009-03-16 17:41:00,52.151,52.172,52.151,52.166,12800000.0
2009-03-16 17:42:00,52.183,52.201,52.183,52.201,13200000.0
2009-03-16 17:43:00,52.206,52.206,52.191,52.191,17600000.0
2009-03-16 17:44:00,52.186,52.193,52.181,52.189,30400000.0
2009-03-16 17:45:00,52.198,52.21,52.19,52.19,30400000.0
2009-03-16 17:46:00,52.197,52.241,52.197,52.241,41000000.0
2009-03-16 17:47:00,52.253,52.257,52.243,52.243,57400000.0
2009-03-16 17:48:00,52.234,52.234,52.217,52.217,57600000.0
2009-03-16 17:49:00,52.216,52.219,52.196,52.202,46800000.0
2009-03-16 17:50:00,52.2,52.255,52.2,52.255,12200000.0
2009-03-16 17:51:00,52.243,52.254,52.24,52.254,49000000.0
2009-03-16 17:52:00,52.219,52.219,52.194,52.194,43200000.0
2009-03-16 17:53:00,52.186,52.186,52.163,52.163,33000000.0
2009-03-16 17:54:00,52.152,52.152,52.113,52.113,38400000.0
2009-03-16 17:55:00,52.116,52.153,52.116,52.146,40000000.0
2009-03-16 17:56:00,52.156,52.172,52.156,52.172,44200000.0
2009-03-16 17:57:00,52.178,52.203,52.178,52.2,36800000.0
2009-03-16 17:58:00,52.209,52.218,52.203,52.205,18000000.0
2009-03-16 17:59:00,52.209,52.209,52.177,52.19,61800000.0
2009-03-16 18:00:00,52.183,52.185,52.154,52.154,51200000.0
2009-03-16 18:01:00,52.161,52.167,52.146,52.146,32000000.0
2009-03-16 18:02:00,52.149,52.149,52.136,52.136,24000000.0
2009-03-16 18:03:00,52.123,52.136,52.114,52.127,36800000.0
2009-03-16 18:04:00,52.117,52.124,52.111,52.124,34000000.0
2009-03-16 18:05:00,52.135,52.15,52.135,52.148,12800000.0
2009-03-16 18:06:00,52.144,52.144,52.112,52.114,31200000.0
2009-03-16 18:07:00,52.084,52.095,52.081,52.095,11200000.0
2009-03-16 18:08:00,52.104,52.158,52.104,52.158,84200000.0
2009-03-16 18:09:00,52.164,52.166,52.156,52.166,33000000.0
2009-03-16 18:10:00,52.153,52.153,52.131,52.148,16000000.0
2009-03-16 18:11:00,52.144,52.144,52.115,52.122,9600000.0
2009-03-16 18:12:00,52.125,52.173,52.125,52.172,12600000.0
2009-03-16 18:13:00,52.168,52.18,52.159,52.171,27200000.0
2009-03-16 18:14:00,52.181,52.193,52.181,52.184,19200000.0
2009-03-16 18:15:00,52.201,52.249,52.201,52.249,30400000.0
2009-03-16 18:16:00,52.247,52.255,52.24,52.249,56000000.0
2009-03-16 18:17:00,52.242,52.242,52.227,52.227,43200000.0
2009-03-16 18:18:00,52.215,52.226,52.215,52.225,30800000.0
2009-03-16 18:19:00,52.231,52.236,52.224,52.226,46400000.0
2009-03-16 18:20:00,52.222,52.23,52.218,52.23,43600000.0
2009-03-16 18:21:00,52.235,52.248,52.232,52.232,12800000.0
2009-03-16 18:22:00,52.238,52.245,52.235,52.235,33600000.0
2009-03-16 18:23:00,52.238,52.238,52.208,52.214,45800000.0
2009-03-16 18:24:00,52.211,52.218,52.203,52.218,51600000.0
2009-03-16 18:25:00,52.212,52.233,52.208,52.233,33600000.0
2009-03-16 18:26:00,52.226,52.227,52.218,52.221,30400000.0
2009-03-16 18:27:00,52.223,52.225,52.212,52.22,33600000.0
2009-03-16 18:28:00,52.223,52.239,52.223,52.239,12800000.0
2009-03-16 18:29:00,52.241,52.243,52.236,52.239,25600000.0
2009-03-16 18:30:00,52.234,52.263,52.234,52.262,36800000.0
2009-03-16 18:31:00,52.216,52.229,52.214,52.214,11200000.0
2009-03-16 18:32:00,52.227,52.272,52.227,52.272,70400000.0
2009-03-16 18:33:00,52.271,52.272,52.263,52.272,32000000.0
2009-03-16 18:34:00,52.271,52.275,52.267,52.271,19200000.0
2009-03-16 18:35:00,52.262,52.267,52.255,52.26,43200000.0
2009-03-16 18:36:00,52.268,52.272,52.26,52.27,68800000.0
2009-03-16 18:37:00,52.281,52.281,52.273,52.277,36800000.0
2009-03-16 18:38:00,52.276,52.28,52.266,52.269,49600000.0
2009-03-16 18:39:00,52.284,52.284,52.274,52.279,76200000.0
2009-03-16 18:40:00,52.268,52.276,52.254,52.276,66000000.0
2009-03-16 18:41:00,52.287,52.294,52.282,52.289,72000000.0
2009-03-16 18:42:00,52.29,52.29,52.28,52.289,79200000.0
2009-03-16 18:43:00,52.299,52.341,52.299,52.341,49600000.0
2009-03-16 18:44:00,52.344,52.344,52.324,52.324,30400000.0
2009-03-16 18:45:00,52.306,52.313,52.291,52.301,13200000.0
2009-03-16 18:46:00,52.308,52.323,52.308,52.313,12800000.0
2009-03-16 18:47:00,52.321,52.346,52.321,52.343,14400000.0
2009-03-16 18:48:00,52.358,52.361,52.346,52.346,28800000.0
2009-03-16 18:49:00,52.344,52.358,52.344,52.354,24000000.0
2009-03-16 18:50:00,52.368,52.394,52.368,52.389,46800000.0
2009-03-16 18:51:00,52.368,52.383,52.359,52.383,12800000.0
2009-03-16 18:52:00,52.369,52.374,52.359,52.359,19200000.0
2009-03-16 18:53:00,52.366,52.393,52.366,52.391,30400000.0
2009-03-16 18:54:00,52.403,52.414,52.402,52.414,19600000.0
2009-03-16 18:55:00,52.43,52.43,52.408,52.425,22400000.0
2009-03-16 18:56:00,52.412,52.423,52.409,52.415,16000000.0
2009-03-16 18:57:00,52.418,52.418,52.399,52.399,19200000.0
2009-03-16 18:58:00,52.41,52.434,52.41,52.434,32000000.0
2009-03-16 18:59:00,52.449,52.456,52.437,52.454,32400000.0
2009-03-16 19:00:00,52.442,52.45,52.441,52.443,14400000.0
2009-03-16 19:01:00,52.437,52.437,52.408,52.408,19200000.0
2009-03-16 19:02:00,52.414,52.415,52.397,52.404,42600000.0
2009-03-16 19:03:00,52.401,52.402,52.39,52.39,14400000.0
2009-03-16 19:04:00,52.382,52.382,52.357,52.357,17600000.0
2009-03-16 19:05:00,52.357,52.361,52.331,52.331,22400000.0
2009-03-16 19:06:00,52.321,52.321,52.308,52.315,56000000.0
2009-03-16 19:07:00,52.315,52.321,52.314,52.315,35200000.0
2009-03-16 19:08:00,52.306,52.317,52.306,52.316,22400000.0
2009-03-16 19:09:00,52.324,52.324,52.317,52.319,12200000.0
2009-03-16 19:10:00,52.322,52.324,52.321,52.321,8000000.0
2009-03-16 19:11:00,52.323,52.33,52.318,52.326,30400000.0
2009-03-16 19:12:00,52.333,52.339,52.331,52.332,24000000.0
2009-03-16 19:13:00,52.33,52.333,52.327,52.327,11200000.0
2009-03-16 19:14:00,52.32,52.329,52.32,52.328,12800000.0
2009-03-16 19:15:00,52.314,52.32,52.314,52.315,9600000.0
2009-03-16 19:16:00,52.322,52.337,52.317,52.331,12800000.0
2009-03-16 19:17:00,52.32,52.34,52.32,52.34,14400000.0
2009-03-16 19:18:00,52.346,52.354,52.346,52.353,32000000.0
2009-03-16 19:19:00,52.361,52.371,52.361,52.369,11200000.0
2009-03-16 19:20:00,52.36,52.374,52.344,52.374,14400000.0
2009-03-16 19:21:00,52.391,52.399,52.389,52.397,17600000.0
2009-03-16 19:22:00,52.401,52.412,52.397,52.412,14400000.0
2009-03-16 19:23:00,52.382,52.388,52.368,52.387,16000000.0
2009-03-16 19:24:00,52.378,52.378,52.362,52.365,48000000.0
2009-03-16 19:25:00,52.367,52.367,52.354,52.357,11200000.0
2009-03-16 19:26:00,52.353,52.353,52.341,52.349,42000000.0
2009-03-16 19:27:00,52.368,52.388,52.368,52.388,14400000.0
2009-03-16 19:28:00,52.4,52.413,52.392,52.398,12800000.0
2009-03-16 19:29:00,52.415,52.417,52.399,52.407,12800000.0
2009-03-16 19:30:00,52.429,52.442,52.429,52.442,11200000.0
2009-03-16 19:31:00,52.434,52.448,52.434,52.448,12800000.0
2009-03-16 19:32:00,52.442,52.442,52.422,52.422,11200000.0
2009-03-16 19:33:00,52.415,52.415,52.397,52.404,11200000.0
2009-03-16 19:34:00,52.392,52.392,52.378,52.383,12800000.0
2009-03-16 19:35:00,52.37,52.38,52.366,52.372,17600000.0
2009-03-16 19:36:00,52.381,52.388,52.378,52.38,16000000.0
2009-03-16 19:37:00,52.371,52.385,52.371,52.385,11200000.0
2009-03-16 19:38:00,52.393,52.394,52.381,52.381,9600000.0
2009-03-16 19:39:00,52.378,52.39,52.378,52.384,12800000.0
2009-03-16 19:40:00,52.381,52.388,52.381,52.381,11200000.0
2009-03-16 19:41:00,52.379,52.381,52.372,52.381,11200000.0
2009-03-16 19:42:00,52.379,52.386,52.379,52.386,11200000.0
2009-03-16 19:43:00,52.379,52.384,52.376,52.384,18600000.0
2009-03-16 19:44:00,52.399,52.403,52.39,52.397,11200000.0
2009-03-16 19:45:00,52.414,52.417,52.404,52.414,16000000.0
2009-03-16 19:46:00,52.411,52.434,52.411,52.434,14800000.0
2009-03-16 19:47:00,52.448,52.448,52.427,52.427,17600000.0
2009-03-16 19:48:00,52.417,52.418,52.404,52.404,12800000.0
2009-03-16 19:49:00,52.385,52.408,52.385,52.395,30400000.0
2009-03-16 19:50:00,52.403,52.404,52.388,52.392,12800000.0
2009-03-16 19:51:00,52.394,52.4,52.372,52.384,12800000.0
2009-03-16 19:52:00,52.382,52.387,52.361,52.374,16400000.0
2009-03-16 19:53:00,52.371,52.371,52.364,52.369,12800000.0
2009-03-16 19:54:00,52.386,52.388,52.339,52.339,12800000.0
2009-03-16 19:55:00,52.307,52.307,52.285,52.286,11200000.0
2009-03-16 19:56:00,52.275,52.288,52.275,52.288,9600000.0
2009-03-16 19:57:00,52.291,52.3,52.282,52.3,10000000.0
2009-03-16 19:58:00,52.303,52.305,52.297,52.305,11200000.0
2009-03-16 19:59:00,52.297,52.304,52.297,52.304,12800000.0
2009-03-16 20:00:00,52.305,52.309,52.303,52.309,17600000.0
2009-03-16 20:01:00,52.305,52.305,52.298,52.298,11200000.0
2009-03-16 20:02:00,52.295,52.307,52.295,52.299,17000000.0
2009-03-16 20:03:00,52.293,52.293,52.283,52.285,8000000.0
2009-03-16 20:04:00,52.292,52.297,52.286,52.29,30400000.0
2009-03-16 20:05:00,52.298,52.298,52.288,52.297,12800000.0
2009-03-16 20:06:00,52.284,52.297,52.284,52.288,11200000.0
2009-03-16 20:07:00,52.278,52.289,52.278,52.281,9600000.0
2009-03-16 20:08:00,52.259,52.27,52.259,52.263,38400000.0
2009-03-16 20:09:00,52.263,52.263,52.241,52.241,11200000.0
2009-03-16 20:10:00,52.248,52.248,52.23,52.233,16000000.0
2009-03-16 20:11:00,52.25,52.278,52.25,52.27,11200000.0
2009-03-16 20:12:00,52.276,52.278,52.27,52.278,8000000.0
2009-03-16 20:13:00,52.288,52.288,52.27,52.275,27600000.0
2009-03-16 20:14:00,52.265,52.265,52.204,52.256,9600000.0
2009-03-16 20:15:00,52.244,52.251,52.244,52.245,8000000.0
2009-03-16 20:16:00,52.262,52.276,52.262,52.276,28200000.0
2009-03-16 20:17:00,52.276,52.276,52.261,52.267,33600000.0
2009-03-16 20:18:00,52.279,52.281,52.268,52.268,32000000.0
2009-03-16 20:19:00,52.275,52.285,52.275,52.284,11200000.0
2009-03-16 20:20:00,52.255,52.256,52.246,52.252,19200000.0
2009-03-16 20:21:00,52.253,52.267,52.244,52.267,16400000.0
2009-03-16 20:22:00,52.256,52.256,52.243,52.243,9600000.0
2009-03-16 20:23:00,52.24,52.267,52.24,52.254,12800000.0
2009-03-16 20:24:00,52.233,52.24,52.214,52.214,8000000.0
2009-03-16 20:25:00,52.201,52.207,52.201,52.203,11200000.0
2009-03-16 20:26:00,52.186,52.197,52.186,52.197,16000000.0
2009-03-16 20:27:00,52.19,52.206,52.19,52.19,12800000.0
2009-03-16 20:28:00,52.2,52.204,52.193,52.204,11200000.0
2009-03-16 20:29:00,52.202,52.202,52.113,52.171,16400000.0
2009-03-16 20:30:00,52.171,52.179,52.169,52.169,26600000.0
2009-03-16 20:31:00,52.177,52.183,52.167,52.167,12800000.0
2009-03-16 20:32:00,52.171,52.172,52.164,52.167,13600000.0
2009-03-16 20:33:00,52.143,52.143,52.108,52.116,12800000.0
2009-03-16 20:34:00,52.128,52.138,52.128,52.137,11200000.0
2009-03-16 20:35:00,52.134,52.151,52.132,52.151,10600000.0
2009-03-16 20:36:00,52.157,52.176,52.157,52.157,16000000.0
2009-03-16 20:37:00,52.154,52.159,52.152,52.152,12800000.0
2009-03-16 20:38:00,52.151,52.167,52.151,52.161,13200000.0
2009-03-16 20:39:00,52.135,52.145,52.128,52.142,13800000.0
2009-03-16 20:40:00,52.147,52.169,52.147,52.158,11200000.0
2009-03-16 20:41:00,52.152,52.16,52.15,52.16,11200000.0
2009-03-16 20:42:00,52.186,52.2,52.186,52.193,11200000.0
2009-03-16 20:43:00,52.184,52.207,52.184,52.201,14400000.0
2009-03-16 20:44:00,52.207,52.207,52.193,52.193,11200000.0
2009-03-16 20:45:00,52.173,52.186,52.173,52.185,12800000.0
2009-03-16 20:46:00,52.185,52.194,52.185,52.19,14400000.0
2009-03-16 20:47:00,52.199,52.208,52.197,52.197,8000000.0
2009-03-16 20:48:00,52.212,52.212,52.205,52.208,17600000.0
2009-03-16 20:49:00,52.193,52.2,52.183,52.183,19200000.0
2009-03-16 20:50:00,52.157,52.167,52.157,52.167,16000000.0
2009-03-16 20:51:00,52.155,52.163,52.155,52.161,28200000.0
2009-03-16 20:52:00,52.145,52.159,52.145,52.157,12800000.0
2009-03-16 20:53:00,52.162,52.162,52.156,52.157,16000000.0
2009-03-16 20:54:00,52.143,52.158,52.143,52.156,12800000.0
2009-03-16 20:55:00,52.162,52.169,52.156,52.169,12800000.0
2009-03-16 20:56:00,52.167,52.17,52.162,52.163,12800000.0
2009-03-16 20:57:00,52.162,52.165,52.146,52.146,12800000.0
2009-03-16 20:58:00,52.118,52.141,52.117,52.126,16000000.0
2009-03-16 20:59:00,52.143,52.17,52.142,52.17,11200000.0
2009-03-16 21:00:00,52.171,52.172,52.161,52.171,17600000.0
2009-03-16 21:01:00,52.164,52.172,52.163,52.163,11200000.0
2009-03-16 21:02:00,52.17,52.17,52.151,52.151,16000000.0
2009-03-16 21:03:00,52.176,52.177,52.167,52.167,8000000.0
2009-03-16 21:04:00,52.174,52.184,52.168,52.182,10000000.0
2009-03-16 21:05:00,52.186,52.189,52.179,52.185,14400000.0
2009-03-16 21:06:00,52.182,52.182,52.073,52.161,13800000.0
2009-03-16 21:07:00,52.163,52.163,52.148,52.16,14800000.0
2009-03-16 21:08:00,52.163,52.165,52.152,52.152,16000000.0
2009-03-16 21:09:00,52.154,52.202,52.154,52.202,11200000.0
2009-03-16 21:10:00,52.218,52.221,52.209,52.209,8000000.0
2009-03-16 21:11:00,52.215,52.217,52.202,52.215,12800000.0
2009-03-16 21:12:00,52.212,52.212,52.201,52.202,12800000.0
2009-03-16 21:13:00,52.19,52.202,52.185,52.202,16000000.0
2009-03-16 21:14:00,52.206,52.215,52.198,52.198,12800000.0
2009-03-16 21:15:00,52.199,52.199,52.149,52.149,11200000.0
2009-03-16 21:16:00,52.149,52.182,52.149,52.182,19200000.0
2009-03-16 21:17:00,52.182,52.182,52.152,52.157,14400000.0
2009-03-16 21:18:00,52.136,52.136,52.09,52.09,11200000.0
2009-03-16 21:19:00,52.101,52.114,52.101,52.105,17600000.0
2009-03-16 21:20:00,52.093,52.119,52.093,52.119,14400000.0
2009-03-16 21:21:00,52.121,52.125,52.119,52.123,8000000.0
2009-03-16 21:22:00,52.102,52.102,52.091,52.091,12800000.0
2009-03-16 21:23:00,52.09,52.093,52.083,52.088,12200000.0
2009-03-16 21:24:00,52.087,52.09,52.077,52.077,11200000.0
2009-03-16 21:25:00,52.083,52.083,52.056,52.056,17000000.0
2009-03-16 21:26:00,52.052,52.072,52.052,52.065,24000000.0
2009-03-16 21:27:00,52.073,52.083,52.066,52.083,22400000.0
2009-03-16 21:28:00,52.085,52.091,52.069,52.086,11200000.0
2009-03-16 21:29:00,52.112,52.121,52.096,52.096,27200000.0
2009-03-16 21:30:00,52.108,52.122,52.108,52.122,12800000.0
2009-03-16 21:31:00,52.126,52.126,52.107,52.107,16000000.0
2009-03-16 21:32:00,52.099,52.105,52.093,52.105,8000000.0
2009-03-16 21:33:00,52.098,52.111,52.093,52.093,10600000.0
2009-03-16 21:34:00,52.106,52.106,52.09,52.09,8000000.0
2009-03-16 21:35:00,52.097,52.101,52.095,52.098,14400000.0
2009-03-16 21:36:00,52.096,52.096,52.086,52.086,11200000.0
2009-03-16 21:37:00,52.099,52.106,52.088,52.104,16000000.0
2009-03-16 21:38:00,52.102,52.102,52.087,52.087,14400000.0
2009-03-16 21:39:00,52.083,52.087,52.062,52.062,12200000.0
2009-03-16 21:40:00,52.046,52.061,52.046,52.052,9600000.0
2009-03-16 21:41:00,51.947,52.038,51.947,52.025,11200000.0
2009-03-16 21:42:00,52.007,52.007,51.959,51.959,12800000.0
2009-03-16 21:43:00,51.964,52.012,51.964,52.012,8000000.0
2009-03-16 21:44:00,52.04,52.07,52.04,52.049,17600000.0
2009-03-16 21:45:00,52.059,52.076,52.059,52.061,17600000.0
2009-03-16 21:46:00,52.053,52.066,52.053,52.058,14400000.0
2009-03-16 21:47:00,52.092,52.114,52.092,52.108,11200000.0
2009-03-16 21:48:00,52.097,52.108,52.093,52.093,35200000.0
2009-03-16 21:49:00,52.091,52.091,52.053,52.053,11200000.0
2009-03-16 21:50:00,52.086,52.118,52.072,52.118,12800000.0
2009-03-16 21:51:00,52.125,52.125,52.088,52.106,18000000.0
2009-03-16 21:52:00,52.07,52.07,52.019,52.02,11200000.0
2009-03-16 21:53:00,52.003,52.038,51.994,52.038,11200000.0
2009-03-16 21:54:00,52.046,52.056,52.037,52.038,11200000.0
2009-03-16 21:55:00,52.022,52.033,52.022,52.033,12800000.0
2009-03-16 21:56:00,52.057,52.066,52.057,52.062,12800000.0
2009-03-16 21:57:00,52.043,52.045,52.024,52.024,17600000.0
2009-03-16 21:58:00,52.006,52.007,51.983,51.983,7400000.0
2009-03-16 21:59:00,51.939,51.947,51.931,51.941,8000000.0
2009-03-16 22:00:00,51.94,51.965,51.932,51.965,17600000.0
2009-03-16 22:01:00,51.971,52.004,51.971,52.004,11200000.0
2009-03-16 22:02:00,52.028,52.033,52.028,52.033,11200000.0
2009-03-16 22:03:00,52.015,52.023,52.013,52.018,17600000.0
2009-03-16 22:04:00,52.02,52.027,51.991,51.991,16400000.0
2009-03-16 22:05:00,52.009,52.037,52.009,52.033,11200000.0
2009-03-16 22:06:00,52.038,52.038,52.026,52.026,12800000.0
2009-03-16 22:07:00,52.04,52.04,52.015,52.015,16400000.0
2009-03-16 22:08:00,51.999,52.022,51.999,52.022,16000000.0
2009-03-16 22:09:00,52.007,52.017,51.993,52.009,12800000.0
2009-03-16 22:10:00,52.017,52.023,52.017,52.021,22400000.0
2009-03-16 22:11:00,52.036,52.041,52.006,52.006,11200000.0
2009-03-16 22:12:00,52.005,52.01,52.004,52.005,12800000.0
2009-03-16 22:13:00,51.997,52.014,51.997,52.007,12800000.0
2009-03-16 22:14:00,52.029,52.038,52.028,52.028,12800000.0
2009-03-16 22:15:00,52.023,52.028,52.022,52.023,14400000.0
2009-03-16 22:16:00,52.023,52.039,52.023,52.039,17600000.0
2009-03-16 22:17:00,52.032,52.032,52.028,52.028,19200000.0
2009-03-16 22:18:00,52.014,52.028,52.014,52.021,11200000.0
2009-03-16 22:19:00,52.033,52.035,52.025,52.035,12800000.0
2009-03-16 22:20:00,52.044,52.051,52.034,52.051,12800000.0
2009-03-16 22:21:00,52.071,52.077,52.064,52.077,9600000.0
2009-03-16 22:22:00,52.058,52.071,52.058,52.071,12800000.0
2009-03-16 22:23:00,52.06,52.06,52.037,52.037,12800000.0
2009-03-16 22:24:00,52.047,52.074,52.047,52.074,11200000.0
2009-03-16 22:25:00,52.08,52.08,52.065,52.078,16000000.0
2009-03-16 22:26:00,52.079,52.079,52.065,52.074,11200000.0
2009-03-16 22:27:00,52.066,52.073,52.066,52.071,13200000.0
2009-03-16 22:28:00,52.065,52.078,52.065,52.071,11200000.0
2009-03-16 22:29:00,52.078,52.078,52.053,52.066,16000000.0
2009-03-16 22:30:00,52.065,52.066,52.055,52.055,17600000.0
2009-03-16 22:31:00,52.038,52.038,52.027,52.027,11200000.0
2009-03-16 22:32:00,52.027,52.027,52.009,52.015,12200000.0
2009-03-16 22:33:00,52.022,52.022,51.993,51.993,11200000.0
2009-03-16 22:34:00,51.992,52.017,51.992,52.017,12800000.0
2009-03-16 22:35:00,52.012,52.03,52.012,52.03,12800000.0
2009-03-16 22:36:00,52.028,52.031,52.028,52.028,42600000.0
2009-03-16 22:37:00,52.014,52.014,52.004,52.007,26000000.0
2009-03-16 22:38:00,52.012,52.014,52.001,52.011,17600000.0
2009-03-16 22:39:00,51.996,52.014,51.996,52.012,9600000.0
2009-03-16 22:40:00,52.013,52.013,51.996,51.996,18000000.0
2009-03-16 22:41:00,52.007,52.013,52.0,52.013,11200000.0
2009-03-16 22:42:00,51.992,52.003,51.989,51.996,14400000.0
2009-03-16 22:43:00,51.987,52.0,51.987,51.999,16000000.0
2009-03-16 22:44:00,52.01,52.01,51.993,52.003,16000000.0
2009-03-16 22:45:00,52.008,52.014,52.003,52.006,16000000.0
2009-03-16 22:46:00,52.01,52.01,51.994,51.997,11200000.0
2009-03-16 22:47:00,51.975,52.015,51.975,52.015,17600000.0
2009-03-16 22:48:00,52.01,52.01,51.987,51.987,11200000.0
2009-03-16 22:49:00,51.979,51.986,51.978,51.986,12800000.0
2009-03-16 22:50:00,51.998,52.017,51.998,52.017,8000000.0
2009-03-16 22:51:00,52.046,52.048,52.044,52.044,9600000.0
2009-03-16 22:52:00,52.034,52.037,52.027,52.037,11200000.0
2009-03-16 22:53:00,52.037,52.037,52.022,52.024,17600000.0
2009-03-16 22:54:00,52.02,52.038,52.018,52.038,12800000.0
2009-03-16 22:55:00,52.037,52.037,52.007,52.007,12200000.0
2009-03-16 22:56:00,52.012,52.016,52.012,52.016,9600000.0
2009-03-16 22:57:00,52.004,52.014,51.997,51.997,17600000.0
2009-03-16 22:58:00,52.002,52.009,52.002,52.002,14800000.0
2009-03-16 22:59:00,51.997,51.997,51.968,51.968,8400000.0
2009-03-16 23:00:00,51.984,52.0,51.981,51.998,17600000.0
2009-03-16 23:01:00,51.988,51.988,51.976,51.976,8000000.0
2009-03-16 23:02:00,51.985,51.988,51.973,51.973,17600000.0
2009-03-16 23:03:00,51.979,51.99,51.978,51.99,16000000.0
2009-03-16 23:04:00,51.975,51.978,51.967,51.978,11200000.0
2009-03-16 23:05:00,51.984,52.024,51.984,52.014,33600000.0
2009-03-16 23:06:00,52.018,52.018,52.014,52.014,12800000.0
2009-03-16 23:07:00,51.993,51.993,51.986,51.993,12800000.0
2009-03-16 23:08:00,52.001,52.016,52.001,52.016,16000000.0
2009-03-16 23:09:00,52.045,52.05,52.038,52.049,17000000.0
2009-03-16 23:10:00,52.076,52.076,52.067,52.076,12800000.0
2009-03-16 23:11:00,52.079,52.079,52.071,52.072,11200000.0
2009-03-16 23:12:00,52.073,52.083,52.068,52.078,8400000.0
2009-03-16 23:13:00,52.056,52.056,52.033,52.033,12800000.0
2009-03-16 23:14:00,52.026,52.028,52.018,52.019,11200000.0
2009-03-16 23:15:00,52.02,52.023,52.011,52.011,11200000.0
2009-03-16 23:16:00,52.003,52.008,51.987,52.008,17600000.0
2009-03-16 23:17:00,52.017,52.017,51.992,51.992,11200000.0
2009-03-16 23:18:00,52.001,52.018,52.001,52.018,11200000.0
2009-03-16 23:19:00,52.031,52.042,52.031,52.04,12800000.0
2009-03-16 23:20:00,52.039,52.049,52.032,52.044,14800000.0
2009-03-16 23:21:00,52.033,52.061,52.033,52.061,9600000.0
2009-03-16 23:22:00,52.071,52.09,52.071,52.079,11200000.0
2009-03-16 23:23:00,52.08,52.083,52.076,52.076,11200000.0
2009-03-16 23:24:00,52.076,52.079,52.071,52.071,11200000.0
2009-03-16 23:25:00,52.049,52.049,52.023,52.023,14400000.0
2009-03-16 23:26:00,52.01,52.025,52.005,52.025,12800000.0
2009-03-16 23:27:00,52.001,52.018,52.001,52.018,8000000.0
2009-03-16 23:28:00,52.003,52.005,51.981,51.994,16000000.0
2009-03-16 23:29:00,52.006,52.023,51.999,52.016,11200000.0
2009-03-16 23:30:00,52.031,52.04,52.028,52.028,16000000.0
2009-03-16 23:31:00,52.032,52.041,52.028,52.035,12800000.0
2009-03-16 23:32:00,52.045,52.063,52.045,52.06,17600000.0
2009-03-16 23:33:00,52.063,52.063,52.052,52.052,12800000.0
2009-03-16 23:34:00,52.06,52.06,52.034,52.034,7400000.0
2009-03-16 23:35:00,52.031,52.043,52.031,52.043,16000000.0
2009-03-16 23:36:00,52.054,52.055,52.045,52.048,12800000.0
2009-03-16 23:37:00,52.048,52.048,52.039,52.046,12800000.0
2009-03-16 23:38:00,52.043,52.055,52.043,52.05,11200000.0
2009-03-16 23:39:00,52.038,52.038,52.029,52.038,12800000.0
2009-03-16 23:40:00,52.032,52.037,52.02,52.03,34600000.0
2009-03-16 23:41:00,52.037,52.04,52.036,52.036,12800000.0
2009-03-16 23:42:00,52.032,52.032,52.005,52.007,17600000.0
2009-03-16 23:43:00,52.003,52.013,52.003,52.013,8000000.0
2009-03-16 23:44:00,52.016,52.016,52.004,52.005,16000000.0
2009-03-16 23:45:00,52.001,52.005,51.99,52.005,10600000.0
2009-03-16 23:46:00,51.996,52.01,51.996,52.0,17600000.0
2009-03-16 23:47:00,52.006,52.006,51.986,51.988,12800000.0
2009-03-16 23:48:00,51.992,51.992,51.974,51.974,8000000.0
2009-03-16 23:49:00,51.96,51.977,51.956,51.971,16000000.0
2009-03-16 23:50:00,51.975,51.975,51.969,51.975,11200000.0
2009-03-16 23:51:00,51.971,51.971,51.953,51.971,13200000.0
2009-03-16 23:52:00,51.96,51.963,51.95,51.963,11600000.0
2009-03-16 23:53:00,51.965,51.968,51.951,51.951,9600000.0
2009-03-16 23:54:00,51.95,51.965,51.932,51.965,14400000.0
2009-03-16 23:55:00,51.947,51.947,51.914,51.924,12800000.0
2009-03-16 23:56:00,51.958,51.958,51.87,51.87,11200000.0
2009-03-16 23:57:00,51.965,51.981,51.96,51.981,12800000.0
2009-03-16 23:58:00,51.986,51.987,51.961,51.972,11200000.0
2009-03-16 23:59:00,51.957,51.966,51.954,51.966,11200000.0
2009-03-17 00:00:00,51.955,51.966,51.951,51.958,17600000.0
2009-03-17 00:01:00,51.963,51.964,51.956,51.964,12800000.0
2009-03-17 00:02:00,51.965,51.967,51.938,51.964,11200000.0
2009-03-17 00:03:00,51.972,51.978,51.963,51.974,13200000.0
2009-03-17 00:04:00,51.963,51.986,51.963,51.977,9600000.0
2009-03-17 00:05:00,51.963,51.966,51.95,51.966,11200000.0
2009-03-17 00:06:00,51.976,51.992,51.976,51.99,11200000.0
2009-03-17 00:07:00,51.994,52.006,51.994,52.006,12800000.0
2009-03-17 00:08:00,52.005,52.014,52.005,52.008,12800000.0
2009-03-17 00:09:00,52.003,52.006,51.994,51.994,12800000.0
2009-03-17 00:10:00,52.002,52.012,52.002,52.012,12800000.0
2009-03-17 00:11:00,52.0,52.004,51.992,52.002,16000000.0
2009-03-17 00:12:00,51.994,52.004,51.994,52.002,12800000.0
2009-03-17 00:13:00,52.017,52.017,52.013,52.014,12200000.0
2009-03-17 00:14:00,52.022,52.022,52.01,52.018,14400000.0
2009-03-17 00:15:00,52.016,52.016,52.008,52.01,28800000.0
2009-03-17 00:16:00,52.011,52.021,52.01,52.019,14400000.0
2009-03-17 00:17:00,52.013,52.041,52.001,52.001,17600000.0
2009-03-17 00:18:00,52.018,52.018,52.005,52.005,12800000.0
2009-03-17 00:19:00,52.011,52.038,52.011,52.038,12800000.0
2009-03-17 00:20:00,52.042,52.043,52.036,52.036,17600000.0
2009-03-17 00:21:00,52.046,52.05,52.028,52.029,12200000.0
2009-03-17 00:22:00,52.012,52.027,52.01,52.01,17000000.0
2009-03-17 00:23:00,52.009,52.015,52.009,52.013,8000000.0
2009-03-17 00:24:00,52.027,52.03,52.016,52.03,14400000.0
2009-03-17 00:25:00,52.015,52.019,51.998,52.019,16000000.0
2009-03-17 00:26:00,52.009,52.011,52.003,52.003,12800000.0
2009-03-17 00:27:00,52.01,52.013,52.006,52.013,8000000.0
2009-03-17 00:28:00,51.989,51.997,51.983,51.992,32000000.0
2009-03-17 00:29:00,51.992,52.004,51.992,52.004,12800000.0
2009-03-17 00:30:00,51.998,52.016,51.996,52.016,11200000.0
2009-03-17 00:31:00,52.015,52.019,52.015,52.018,11200000.0
2009-03-17 00:32:00,51.996,52.017,51.996,52.011,12800000.0
2009-03-17 00:33:00,52.016,52.023,52.016,52.019,12800000.0
2009-03-17 00:34:00,52.014,52.019,52.01,52.019,19200000.0
2009-03-17 00:35:00,52.014,52.014,51.982,51.982,28800000.0
2009-03-17 00:36:00,51.979,51.979,51.963,51.965,17600000.0
2009-03-17 00:37:00,51.987,51.994,51.984,51.991,12800000.0
2009-03-17 00:38:00,51.99,51.993,51.985,51.985,17600000.0
2009-03-17 00:39:00,51.986,51.986,51.965,51.971,12800000.0
2009-03-17 00:40:00,51.974,52.014,51.971,52.014,16000000.0
2009-03-17 00:41:00,51.988,51.988,51.972,51.972,12800000.0
2009-03-17 00:42:00,51.959,51.978,51.958,51.965,12800000.0
2009-03-17 00:43:00,51.957,51.97,51.957,51.962,11200000.0
2009-03-17 00:44:00,51.963,51.97,51.952,51.967,8000000.0
2009-03-17 00:45:00,51.95,51.967,51.949,51.967,11200000.0
2009-03-17 00:46:00,51.967,51.974,51.966,51.969,14400000.0
2009-03-17 00:47:00,51.962,51.967,51.954,51.962,12800000.0
2009-03-17 00:48:00,51.935,51.968,51.935,51.96,12800000.0
2009-03-17 00:49:00,51.963,51.963,51.94,51.94,16000000.0
2009-03-17 00:50:00,51.942,51.95,51.942,51.946,11200000.0
2009-03-17 00:51:00,51.941,51.944,51.93,51.937,17600000.0
2009-03-17 00:52:00,51.928,51.928,51.912,51.912,11200000.0
2009-03-17 00:53:00,51.912,51.925,51.908,51.908,8000000.0
2009-03-17 00:54:00,51.93,51.931,51.92,51.92,8000000.0
2009-03-17 00:55:00,51.91,51.915,51.898,51.909,28800000.0
2009-03-17 00:56:00,51.927,51.936,51.924,51.924,12800000.0
2009-03-17 00:57:00,51.927,51.937,51.923,51.937,13200000.0
2009-03-17 00:58:00,51.962,51.973,51.962,51.973,12800000.0
2009-03-17 00:59:00,51.966,51.97,51.961,51.961,11200000.0
2009-03-17 01:00:00,51.961,51.976,51.957,51.976,16000000.0
2009-03-17 01:01:00,51.978,51.98,51.97,51.98,9600000.0
2009-03-17 01:02:00,51.984,51.991,51.983,51.991,11200000.0
2009-03-17 01:03:00,51.948,51.964,51.945,51.963,22400000.0
2009-03-17 01:04:00,51.998,51.999,51.987,51.987,12800000.0
2009-03-17 01:05:00,51.998,51.998,51.987,51.987,12800000.0
2009-03-17 01:06:00,51.919,51.95,51.886,51.939,12800000.0
2009-03-17 01:07:00,51.981,51.981,51.971,51.976,11200000.0
2009-03-17 01:08:00,51.976,51.976,51.939,51.942,16000000.0
2009-03-17 01:09:00,51.928,51.93,51.921,51.923,16000000.0
2009-03-17 01:10:00,51.913,51.924,51.913,51.915,9600000.0
2009-03-17 01:11:00,51.919,51.935,51.919,51.935,11200000.0
2009-03-17 01:12:00,51.932,51.932,51.931,51.932,8000000.0
2009-03-17 01:13:00,51.936,51.946,51.936,51.943,17600000.0
2009-03-17 01:14:00,51.928,51.939,51.928,51.938,9600000.0
2009-03-17 01:15:00,51.946,51.946,51.934,51.934,17600000.0
2009-03-17 01:16:00,51.935,51.935,51.927,51.927,25600000.0
2009-03-17 01:17:00,51.93,51.93,51.922,51.929,12800000.0
2009-03-17 01:18:00,51.909,51.934,51.909,51.931,12800000.0
2009-03-17 01:19:00,51.935,51.942,51.929,51.942,11200000.0
2009-03-17 01:20:00,51.938,51.938,51.914,51.914,19200000.0
2009-03-17 01:21:00,51.915,51.935,51.915,51.935,11200000.0
2009-03-17 01:22:00,51.938,51.95,51.934,51.949,12800000.0
2009-03-17 01:23:00,51.965,51.97,51.949,51.97,16000000.0
2009-03-17 01:24:00,51.967,51.967,51.954,51.967,12800000.0
2009-03-17 01:25:00,51.967,51.968,51.962,51.968,11200000.0
2009-03-17 01:26:00,51.967,51.967,51.96,51.96,11200000.0
2009-03-17 01:27:00,51.968,51.971,51.96,51.971,16000000.0
2009-03-17 01:28:00,51.978,51.979,51.969,51.979,14400000.0
2009-03-17 01:29:00,51.976,51.977,51.971,51.977,16000000.0
2009-03-17 01:30:00,51.973,51.977,51.972,51.972,11200000.0
2009-03-17 01:31:00,51.965,51.99,51.965,51.99,16000000.0
2009-03-17 01:32:00,52.009,52.009,51.995,51.998,12800000.0
2009-03-17 01:33:00,51.997,52.017,51.996,52.017,11200000.0
2009-03-17 01:34:00,52.011,52.015,51.999,51.999,24000000.0
2009-03-17 01:35:00,52.014,52.014,52.0,52.003,12800000.0
2009-03-17 01:36:00,51.991,51.996,51.984,51.984,11200000.0
2009-03-17 01:37:00,51.985,51.994,51.983,51.985,15400000.0
2009-03-17 01:38:00,51.994,52.0,51.984,51.993,17600000.0
2009-03-17 01:39:00,52.006,52.008,52.0,52.0,14400000.0
2009-03-17 01:40:00,52.005,52.012,51.995,52.005,9600000.0
2009-03-17 01:41:00,52.003,52.012,51.998,52.006,12800000.0
2009-03-17 01:42:00,52.0,52.0,51.974,51.974,11200000.0
2009-03-17 01:43:00,51.952,51.952,51.94,51.941,8000000.0
2009-03-17 01:44:00,51.955,51.961,51.955,51.961,11200000.0
2009-03-17 01:45:00,51.961,51.974,51.961,51.974,12800000.0
2009-03-17 01:46:00,51.964,51.983,51.964,51.983,16000000.0
2009-03-17 01:47:00,51.981,51.991,51.975,51.975,11200000.0
2009-03-17 01:48:00,51.982,51.99,51.972,51.989,12800000.0
2009-03-17 01:49:00,51.975,51.975,51.958,51.958,12800000.0
2009-03-17 01:50:00,51.929,51.95,51.923,51.95,14400000.0
2009-03-17 01:51:00,51.956,51.963,51.956,51.96,17600000.0
2009-03-17 01:52:00,51.968,51.978,51.968,51.975,20800000.0
2009-03-17 01:53:00,51.989,51.997,51.986,51.997,17600000.0
2009-03-17 01:54:00,51.983,51.986,51.978,51.981,12800000.0
2009-03-17 01:55:00,51.975,51.975,51.968,51.974,11200000.0
2009-03-17 01:56:00,51.975,51.979,51.972,51.979,12800000.0
2009-03-17 01:57:00,51.98,51.98,51.976,51.98,19200000.0
2009-03-17 01:58:00,51.981,51.985,51.977,51.985,11200000.0
2009-03-17 01:59:00,51.977,51.977,51.97,51.97,11200000.0
2009-03-17 02:00:00,51.973,51.975,51.966,51.966,11200000.0
2009-03-17 02:01:00,51.962,51.971,51.957,51.971,17600000.0
2009-03-17 02:02:00,51.955,51.966,51.955,51.964,11200000.0
2009-03-17 02:03:00,51.967,52.001,51.964,52.001,16400000.0
2009-03-17 02:04:00,52.002,52.002,51.994,51.994,11600000.0
2009-03-17 02:05:00,51.988,51.989,51.981,51.989,12200000.0
2009-03-17 02:06:00,51.993,52.001,51.988,52.001,13800000.0
2009-03-17 02:07:00,52.003,52.014,52.0,52.007,12800000.0
2009-03-17 02:08:00,52.011,52.011,51.982,52.005,17600000.0
2009-03-17 02:09:00,52.017,52.019,52.009,52.019,16000000.0
2009-03-17 02:10:00,52.01,52.014,52.004,52.014,15400000.0
2009-03-17 02:11:00,52.027,52.037,52.02,52.028,12800000.0
2009-03-17 02:12:00,52.009,52.023,51.999,52.023,17600000.0
2009-03-17 02:13:00,52.018,52.023,52.014,52.014,11200000.0
2009-03-17 02:14:00,52.022,52.03,52.022,52.03,11200000.0
2009-03-17 02:15:00,52.027,52.037,52.019,52.037,11200000.0
2009-03-17 02:16:00,52.042,52.043,52.036,52.038,11200000.0
2009-03-17 02:17:00,52.035,52.044,52.033,52.044,9000000.0
2009-03-17 02:18:00,52.039,52.044,52.035,52.038,12800000.0
2009-03-17 02:19:00,52.029,52.038,52.025,52.034,13200000.0
2009-03-17 02:20:00,52.034,52.043,51.955,52.04,13200000.0
2009-03-17 02:21:00,52.03,52.039,52.03,52.038,8000000.0
2009-03-17 02:22:00,52.032,52.038,52.029,52.032,14400000.0
2009-03-17 02:23:00,52.029,52.038,52.028,52.033,12800000.0
2009-03-17 02:24:00,52.029,52.034,52.02,52.034,11200000.0
2009-03-17 02:25:00,52.041,52.052,52.038,52.041,17600000.0
2009-03-17 02:26:00,52.048,52.048,52.035,52.035,12800000.0
2009-03-17 02:27:00,52.051,52.064,52.051,52.064,10600000.0
2009-03-17 02:28:00,52.067,52.067,52.054,52.056,12800000.0
2009-03-17 02:29:00,52.033,52.036,52.018,52.018,11200000.0
2009-03-17 02:30:00,52.008,52.008,51.989,51.998,12800000.0
2009-03-17 02:31:00,51.998,52.023,51.998,52.023,12800000.0
2009-03-17 02:32:00,52.011,52.011,51.975,51.975,11200000.0
2009-03-17 02:33:00,51.974,51.978,51.961,51.963,11200000.0
2009-03-17 02:34:00,51.976,51.991,51.976,51.991,9600000.0
2009-03-17 02:35:00,52.009,52.032,52.009,52.032,12800000.0
2009-03-17 02:36:00,52.025,52.064,52.025,52.064,12800000.0
2009-03-17 02:37:00,52.054,52.076,52.054,52.071,12800000.0
2009-03-17 02:38:00,52.07,52.074,52.064,52.064,17600000.0
2009-03-17 02:39:00,52.085,52.119,52.085,52.119,16000000.0
2009-03-17 02:40:00,52.131,52.155,52.131,52.153,16000000.0
2009-03-17 02:41:00,52.144,52.146,52.135,52.135,11200000.0
2009-03-17 02:42:00,52.131,52.15,52.124,52.15,11200000.0
2009-03-17 02:43:00,52.148,52.15,52.141,52.141,11200000.0
2009-03-17 02:44:00,52.154,52.154,52.142,52.15,11200000.0
2009-03-17 02:45:00,52.151,52.151,52.145,52.149,11200000.0
2009-03-17 02:46:00,52.145,52.151,52.142,52.151,11200000.0
2009-03-17 02:47:00,52.16,52.176,52.142,52.142,12800000.0
2009-03-17 02:48:00,52.16,52.199,52.092,52.092,11200000.0
2009-03-17 02:49:00,52.177,52.187,52.177,52.185,17600000.0
2009-03-17 02:50:00,52.187,52.188,52.17,52.187,12800000.0
2009-03-17 02:51:00,52.189,52.192,52.177,52.192,11200000.0
2009-03-17 02:52:00,52.183,52.191,52.181,52.191,11600000.0
2009-03-17 02:53:00,52.186,52.192,52.178,52.185,11200000.0
2009-03-17 02:54:00,52.188,52.188,52.165,52.165,12800000.0
2009-03-17 02:55:00,52.151,52.164,52.151,52.164,11200000.0
2009-03-17 02:56:00,52.158,52.19,52.158,52.19,11200000.0
2009-03-17 02:57:00,52.203,52.21,52.189,52.21,10000000.0
2009-03-17 02:58:00,52.226,52.24,52.162,52.162,11200000.0
2009-03-17 02:59:00,52.217,52.219,52.21,52.211,11200000.0
2009-03-17 03:00:00,52.199,52.203,52.191,52.194,12800000.0
2009-03-17 03:01:00,52.201,52.208,52.193,52.194,11200000.0
2009-03-17 03:02:00,52.185,52.195,52.185,52.19,17600000.0
2009-03-17 03:03:00,52.197,52.214,52.197,52.208,14400000.0
2009-03-17 03:04:00,52.2,52.201,52.193,52.199,11200000.0
2009-03-17 03:05:00,52.209,52.231,52.209,52.231,16000000.0
2009-03-17 03:06:00,52.237,52.237,52.225,52.225,16000000.0
2009-03-17 03:07:00,52.253,52.253,52.216,52.221,12800000.0
2009-03-17 03:08:00,52.239,52.248,52.238,52.248,11200000.0
2009-03-17 03:09:00,52.247,52.265,52.247,52.261,11200000.0
2009-03-17 03:10:00,52.27,52.27,52.252,52.262,16400000.0
2009-03-17 03:11:00,52.269,52.289,52.269,52.286,8000000.0
2009-03-17 03:12:00,52.267,52.267,52.254,52.256,11200000.0
2009-03-17 03:13:00,52.251,52.253,52.246,52.253,16000000.0
2009-03-17 03:14:00,52.264,52.265,52.256,52.263,16000000.0
2009-03-17 03:15:00,52.26,52.26,52.237,52.239,9600000.0
2009-03-17 03:16:00,52.257,52.257,52.249,52.249,12800000.0
2009-03-17 03:17:00,52.26,52.266,52.247,52.263,11200000.0
2009-03-17 03:18:00,52.252,52.254,52.217,52.217,11200000.0
2009-03-17 03:19:00,52.23,52.24,52.229,52.239,12800000.0
2009-03-17 03:20:00,52.246,52.259,52.246,52.256,11200000.0
2009-03-17 03:21:00,52.282,52.283,52.27,52.272,14400000.0
2009-03-17 03:22:00,52.264,52.264,52.25,52.257,14400000.0
2009-03-17 03:23:00,52.248,52.253,52.248,52.252,12800000.0
2009-03-17 03:24:00,52.259,52.261,52.253,52.261,11200000.0
2009-03-17 03:25:00,52.248,52.254,52.214,52.214,17600000.0
2009-03-17 03:26:00,52.211,52.243,52.211,52.243,11200000.0
2009-03-17 03:27:00,52.266,52.269,52.262,52.264,14400000.0
2009-03-17 03:28:00,52.264,52.272,52.261,52.272,12800000.0
2009-03-17 03:29:00,52.265,52.272,52.262,52.262,12800000.0
2009-03-17 03:30:00,52.263,52.267,52.262,52.266,14400000.0
2009-03-17 03:31:00,52.265,52.27,52.262,52.264,12800000.0
2009-03-17 03:32:00,52.263,52.263,52.243,52.243,12800000.0
2009-03-17 03:33:00,52.231,52.231,52.213,52.216,11200000.0
2009-03-17 03:34:00,52.213,52.213,52.189,52.192,11200000.0
2009-03-17 03:35:00,52.185,52.23,52.185,52.224,17000000.0
2009-03-17 03:36:00,52.22,52.225,52.213,52.219,12800000.0
2009-03-17 03:37:00,52.232,52.241,52.229,52.23,17600000.0
2009-03-17 03:38:00,52.236,52.251,52.236,52.248,11200000.0
2009-03-17 03:39:00,52.24,52.244,52.182,52.232,15200000.0
2009-03-17 03:40:00,52.236,52.236,52.216,52.216,11200000.0
2009-03-17 03:41:00,52.217,52.217,52.197,52.208,11200000.0
2009-03-17 03:42:00,52.201,52.203,52.199,52.203,12800000.0
2009-03-17 03:43:00,52.203,52.203,52.188,52.192,11200000.0
2009-03-17 03:44:00,52.19,52.195,52.19,52.192,11200000.0
2009-03-17 03:45:00,52.188,52.193,52.188,52.192,11200000.0
2009-03-17 03:46:00,52.196,52.202,52.188,52.2,12800000.0
2009-03-17 03:47:00,52.201,52.201,52.184,52.198,10600000.0
2009-03-17 03:48:00,52.204,52.204,52.197,52.197,11200000.0
2009-03-17 03:49:00,52.196,52.203,52.192,52.203,12800000.0
2009-03-17 03:50:00,52.2,52.2,52.182,52.193,12800000.0
2009-03-17 03:51:00,52.19,52.2,52.19,52.2,12800000.0
2009-03-17 03:52:00,52.201,52.205,52.196,52.199,16000000.0
2009-03-17 03:53:00,52.189,52.19,52.165,52.17,11200000.0
2009-03-17 03:54:00,52.165,52.178,52.16,52.177,12800000.0
2009-03-17 03:55:00,52.181,52.181,52.167,52.179,14400000.0
2009-03-17 03:56:00,52.187,52.187,52.179,52.186,11200000.0
2009-03-17 03:57:00,52.172,52.172,52.138,52.138,12800000.0
2009-03-17 03:58:00,52.171,52.174,52.164,52.174,11200000.0
2009-03-17 03:59:00,52.176,52.19,52.174,52.174,12800000.0
2009-03-17 04:00:00,52.171,52.183,52.162,52.174,14400000.0
2009-03-17 04:01:00,52.176,52.176,52.16,52.165,11200000.0
2009-03-17 04:02:00,52.173,52.187,52.169,52.187,12800000.0
2009-03-17 04:03:00,52.18,52.183,52.162,52.162,12800000.0
2009-03-17 04:04:00,52.155,52.163,52.152,52.162,12800000.0
2009-03-17 04:05:00,52.174,52.184,52.174,52.184,11200000.0
2009-03-17 04:06:00,52.154,52.172,52.154,52.172,14400000.0
2009-03-17 04:07:00,52.186,52.187,52.172,52.174,14400000.0
2009-03-17 04:08:00,52.172,52.172,52.15,52.161,12800000.0
2009-03-17 04:09:00,52.18,52.181,52.173,52.173,11200000.0
2009-03-17 04:10:00,52.183,52.183,52.17,52.18,17600000.0
2009-03-17 04:11:00,52.169,52.169,52.14,52.14,12800000.0
2009-03-17 04:12:00,52.128,52.13,52.128,52.129,12800000.0
2009-03-17 04:13:00,52.134,52.139,52.131,52.135,11200000.0
2009-03-17 04:14:00,52.131,52.135,52.115,52.115,16000000.0
2009-03-17 04:15:00,52.126,52.13,52.109,52.13,12800000.0
2009-03-17 04:16:00,52.127,52.127,52.106,52.115,11200000.0
2009-03-17 04:17:00,52.125,52.125,52.114,52.123,14400000.0
2009-03-17 04:18:00,52.08,52.116,52.08,52.116,14400000.0
2009-03-17 04:19:00,52.128,52.128,52.103,52.109,12800000.0
2009-03-17 04:20:00,52.134,52.144,52.134,52.139,12800000.0
2009-03-17 04:21:00,52.164,52.169,52.164,52.167,11200000.0
2009-03-17 04:22:00,52.161,52.173,52.157,52.166,16000000.0
2009-03-17 04:23:00,52.176,52.18,52.17,52.176,12800000.0
2009-03-17 04:24:00,52.158,52.189,52.158,52.186,12800000.0
2009-03-17 04:25:00,52.184,52.184,52.175,52.182,14400000.0
2009-03-17 04:26:00,52.178,52.18,52.173,52.173,12800000.0
2009-03-17 04:27:00,52.174,52.177,52.16,52.177,17600000.0
2009-03-17 04:28:00,52.182,52.184,52.176,52.176,11200000.0
2009-03-17 04:29:00,52.186,52.186,52.175,52.178,12800000.0
2009-03-17 04:30:00,52.154,52.168,52.154,52.163,11200000.0
2009-03-17 04:31:00,52.165,52.165,52.148,52.154,12800000.0
2009-03-17 04:32:00,52.144,52.149,52.129,52.138,16000000.0
2009-03-17 04:33:00,52.142,52.15,52.132,52.132,16000000.0
2009-03-17 04:34:00,52.15,52.15,52.054,52.141,11200000.0
2009-03-17 04:35:00,52.141,52.142,52.133,52.14,12800000.0
2009-03-17 04:36:00,52.145,52.164,52.145,52.164,11200000.0
2009-03-17 04:37:00,52.17,52.174,52.168,52.17,12800000.0
2009-03-17 04:38:00,52.155,52.18,52.155,52.17,12800000.0
2009-03-17 04:39:00,52.162,52.17,52.154,52.159,12800000.0
2009-03-17 04:40:00,52.133,52.165,52.133,52.157,12800000.0
2009-03-17 04:41:00,52.169,52.169,52.161,52.163,12800000.0
2009-03-17 04:42:00,52.158,52.161,52.146,52.16,17600000.0
2009-03-17 04:43:00,52.167,52.172,52.164,52.172,12800000.0
2009-03-17 04:44:00,52.179,52.187,52.179,52.179,12800000.0
2009-03-17 04:45:00,52.181,52.19,52.172,52.19,17600000.0
2009-03-17 04:46:00,52.176,52.185,52.172,52.185,8000000.0
2009-03-17 04:47:00,52.177,52.177,52.167,52.167,8000000.0
2009-03-17 04:48:00,52.153,52.173,52.153,52.164,17600000.0
2009-03-17 04:49:00,52.176,52.185,52.176,52.185,8000000.0
2009-03-17 04:50:00,52.194,52.199,52.192,52.199,11200000.0
2009-03-17 04:51:00,52.211,52.211,52.193,52.194,11200000.0
2009-03-17 04:52:00,52.182,52.198,52.182,52.194,12800000.0
2009-03-17 04:53:00,52.171,52.181,52.17,52.176,17600000.0
2009-03-17 04:54:00,52.175,52.177,52.141,52.163,11200000.0
2009-03-17 04:55:00,52.182,52.184,52.178,52.181,10600000.0
2009-03-17 04:56:00,52.179,52.188,52.176,52.184,17600000.0
2009-03-17 04:57:00,52.186,52.195,52.186,52.195,12800000.0
2009-03-17 04:58:00,52.204,52.208,52.193,52.193,11200000.0
2009-03-17 04:59:00,52.193,52.195,52.186,52.186,12800000.0
2009-03-17 05:00:00,52.186,52.186,52.168,52.183,11200000.0
2009-03-17 05:01:00,52.172,52.172,52.158,52.161,14400000.0
2009-03-17 05:02:00,52.161,52.161,52.142,52.142,11200000.0
2009-03-17 05:03:00,52.149,52.16,52.144,52.158,12800000.0
2009-03-17 05:04:00,52.156,52.156,52.145,52.148,12800000.0
2009-03-17 05:05:00,52.15,52.151,52.142,52.144,11200000.0
2009-03-17 05:06:00,52.148,52.148,52.14,52.142,11200000.0
2009-03-17 05:07:00,52.15,52.157,52.133,52.148,14400000.0
2009-03-17 05:08:00,52.16,52.161,52.15,52.161,12200000.0
2009-03-17 05:09:00,52.162,52.162,52.152,52.156,9600000.0
2009-03-17 05:10:00,52.15,52.15,52.137,52.144,11200000.0
2009-03-17 05:11:00,52.132,52.15,52.132,52.145,12800000.0
2009-03-17 05:12:00,52.14,52.141,52.131,52.135,12800000.0
2009-03-17 05:13:00,52.115,52.135,52.115,52.13,12800000.0
2009-03-17 05:14:00,52.145,52.157,52.141,52.157,12800000.0
2009-03-17 05:15:00,52.154,52.161,52.139,52.16,16000000.0
2009-03-17 05:16:00,52.16,52.162,52.138,52.138,11200000.0
2009-03-17 05:17:00,52.128,52.14,52.128,52.14,11200000.0
2009-03-17 05:18:00,52.147,52.152,52.139,52.141,12800000.0
2009-03-17 05:19:00,52.134,52.144,52.134,52.14,16000000.0
2009-03-17 05:20:00,52.139,52.144,52.136,52.137,11200000.0
2009-03-17 05:21:00,52.147,52.147,52.132,52.143,17600000.0
2009-03-17 05:22:00,52.143,52.143,52.111,52.111,16000000.0
2009-03-17 05:23:00,52.123,52.144,52.123,52.136,12800000.0
2009-03-17 05:24:00,52.158,52.159,52.148,52.15,11200000.0
2009-03-17 05:25:00,52.153,52.153,52.145,52.148,12800000.0
2009-03-17 05:26:00,52.153,52.156,52.149,52.155,12800000.0
2009-03-17 05:27:00,52.152,52.157,52.147,52.147,12800000.0
2009-03-17 05:28:00,52.12,52.133,52.12,52.127,11200000.0
2009-03-17 05:29:00,52.145,52.152,52.145,52.149,12800000.0
2009-03-17 05:30:00,52.147,52.153,52.138,52.141,14400000.0
2009-03-17 05:31:00,52.122,52.128,52.116,52.125,17600000.0
2009-03-17 05:32:00,52.127,52.14,52.126,52.133,9600000.0
2009-03-17 05:33:00,52.146,52.152,52.144,52.152,11200000.0
2009-03-17 05:34:00,52.152,52.158,52.148,52.157,17600000.0
2009-03-17 05:35:00,52.153,52.158,52.151,52.151,12800000.0
2009-03-17 05:36:00,52.149,52.15,52.139,52.146,12800000.0
2009-03-17 05:37:00,52.155,52.155,52.143,52.143,11200000.0
2009-03-17 05:38:00,52.148,52.156,52.142,52.156,12800000.0
2009-03-17 05:39:00,52.155,52.155,52.119,52.119,11200000.0
2009-03-17 05:40:00,52.163,52.167,52.161,52.161,14400000.0
2009-03-17 05:41:00,52.164,52.168,52.155,52.168,12800000.0
2009-03-17 05:42:00,52.163,52.176,52.163,52.169,11200000.0
2009-03-17 05:43:00,52.168,52.176,52.166,52.171,12800000.0
2009-03-17 05:44:00,52.174,52.175,52.167,52.167,12800000.0
2009-03-17 05:45:00,52.167,52.174,52.165,52.173,16000000.0
2009-03-17 05:46:00,52.143,52.168,52.143,52.168,16000000.0
2009-03-17 05:47:00,52.165,52.165,52.151,52.157,11200000.0
2009-03-17 05:48:00,52.154,52.165,52.154,52.165,14400000.0
2009-03-17 05:49:00,52.154,52.163,52.154,52.163,17600000.0
2009-03-17 05:50:00,52.161,52.161,52.141,52.141,11600000.0
2009-03-17 05:51:00,52.156,52.158,52.151,52.154,11200000.0
2009-03-17 05:52:00,52.162,52.194,52.161,52.194,12800000.0
2009-03-17 05:53:00,52.194,52.199,52.191,52.194,17600000.0
2009-03-17 05:54:00,52.197,52.201,52.193,52.193,12800000.0
2009-03-17 05:55:00,52.195,52.211,52.144,52.144,11200000.0
2009-03-17 05:56:00,52.2,52.202,52.187,52.194,11200000.0
2009-03-17 05:57:00,52.192,52.198,52.19,52.198,12800000.0
2009-03-17 05:58:00,52.2,52.207,52.198,52.201,12800000.0
2009-03-17 05:59:00,52.197,52.197,52.18,52.186,12800000.0
2009-03-17 06:00:00,52.181,52.196,52.18,52.18,14400000.0
2009-03-17 06:01:00,52.178,52.193,52.178,52.189,16000000.0
2009-03-17 06:02:00,52.184,52.189,52.182,52.185,12800000.0
2009-03-17 06:03:00,52.193,52.198,52.156,52.156,12800000.0
2009-03-17 06:04:00,52.185,52.194,52.185,52.187,10600000.0
2009-03-17 06:05:00,52.18,52.194,52.167,52.168,14400000.0
2009-03-17 06:06:00,52.176,52.181,52.174,52.179,17600000.0
2009-03-17 06:07:00,52.177,52.184,52.17,52.184,12800000.0
2009-03-17 06:08:00,52.172,52.181,52.087,52.173,13200000.0
2009-03-17 06:09:00,52.159,52.16,52.154,52.155,11200000.0
2009-03-17 06:10:00,52.149,52.154,52.144,52.154,14400000.0
2009-03-17 06:11:00,52.161,52.161,52.149,52.158,17600000.0
2009-03-17 06:12:00,52.122,52.156,52.122,52.156,12800000.0
2009-03-17 06:13:00,52.154,52.16,52.12,52.142,12800000.0
2009-03-17 06:14:00,52.159,52.172,52.159,52.169,14800000.0
2009-03-17 06:15:00,52.155,52.176,52.151,52.154,17600000.0
2009-03-17 06:16:00,52.167,52.183,52.167,52.175,17600000.0
2009-03-17 06:17:00,52.178,52.18,52.171,52.171,9600000.0
2009-03-17 06:18:00,52.173,52.189,52.172,52.189,14400000.0
2009-03-17 06:19:00,52.194,52.197,52.183,52.191,17000000.0
2009-03-17 06:20:00,52.169,52.196,52.169,52.19,12800000.0
2009-03-17 06:21:00,52.193,52.193,52.171,52.171,12800000.0
2009-03-17 06:22:00,52.167,52.178,52.167,52.178,12800000.0
2009-03-17 06:23:00,52.18,52.191,52.174,52.174,17600000.0
2009-03-17 06:24:00,52.172,52.179,52.172,52.173,11200000.0
2009-03-17 06:25:00,52.171,52.175,52.162,52.172,11200000.0
2009-03-17 06:26:00,52.175,52.183,52.164,52.18,11200000.0
2009-03-17 06:27:00,52.192,52.194,52.187,52.191,11200000.0
2009-03-17 06:28:00,52.192,52.192,52.176,52.179,11200000.0
2009-03-17 06:29:00,52.177,52.182,52.169,52.17,12800000.0
2009-03-17 06:30:00,52.166,52.179,52.155,52.155,12800000.0
2009-03-17 06:31:00,52.162,52.166,52.162,52.166,12800000.0
2009-03-17 06:32:00,52.167,52.169,52.162,52.167,11200000.0
2009-03-17 06:33:00,52.168,52.168,52.144,52.144,17600000.0
2009-03-17 06:34:00,52.167,52.177,52.166,52.166,11200000.0
2009-03-17 06:35:00,52.162,52.169,52.156,52.169,13200000.0
2009-03-17 06:36:00,52.135,52.158,52.135,52.157,8000000.0
2009-03-17 06:37:00,52.171,52.18,52.168,52.168,12800000.0
2009-03-17 06:38:00,52.175,52.182,52.175,52.177,9600000.0
2009-03-17 06:39:00,52.17,52.184,52.17,52.173,9600000.0
2009-03-17 06:40:00,52.153,52.163,52.149,52.16,12800000.0
2009-03-17 06:41:00,52.171,52.178,52.168,52.176,12800000.0
2009-03-17 06:42:00,52.18,52.184,52.178,52.184,12800000.0
2009-03-17 06:43:00,52.182,52.193,52.18,52.193,12800000.0
2009-03-17 06:44:00,52.189,52.192,52.179,52.184,17600000.0
2009-03-17 06:45:00,52.175,52.193,52.175,52.193,17600000.0
2009-03-17 06:46:00,52.19,52.19,52.171,52.171,11200000.0
2009-03-17 06:47:00,52.171,52.171,52.157,52.157,12200000.0
2009-03-17 06:48:00,52.156,52.174,52.152,52.174,12800000.0
2009-03-17 06:49:00,52.186,52.199,52.172,52.199,12800000.0
2009-03-17 06:50:00,52.201,52.209,52.197,52.209,12800000.0
2009-03-17 06:51:00,52.224,52.228,52.213,52.213,12800000.0
2009-03-17 06:52:00,52.222,52.222,52.211,52.215,13200000.0
2009-03-17 06:53:00,52.208,52.211,52.202,52.209,17600000.0
2009-03-17 06:54:00,52.207,52.212,52.204,52.212,14400000.0
2009-03-17 06:55:00,52.205,52.205,52.19,52.2,11200000.0
2009-03-17 06:56:00,52.176,52.206,52.176,52.195,12800000.0
2009-03-17 06:57:00,52.215,52.219,52.206,52.208,11200000.0
2009-03-17 06:58:00,52.211,52.219,52.209,52.212,17600000.0
2009-03-17 06:59:00,52.219,52.221,52.199,52.212,12800000.0
2009-03-17 07:00:00,52.188,52.194,52.093,52.175,14400000.0
2009-03-17 07:01:00,52.184,52.202,52.184,52.19,17600000.0
2009-03-17 07:02:00,52.186,52.189,52.179,52.179,11200000.0
2009-03-17 07:03:00,52.192,52.209,52.192,52.201,12800000.0
2009-03-17 07:04:00,52.199,52.21,52.198,52.21,12800000.0
2009-03-17 07:05:00,52.209,52.209,52.194,52.206,11200000.0
2009-03-17 07:06:00,52.216,52.221,52.214,52.22,12200000.0
2009-03-17 07:07:00,52.22,52.222,52.215,52.215,11200000.0
2009-03-17 07:08:00,52.216,52.224,52.214,52.222,11200000.0
2009-03-17 07:09:00,52.215,52.221,52.213,52.221,13200000.0
2009-03-17 07:10:00,52.227,52.232,52.223,52.232,11200000.0
2009-03-17 07:11:00,52.227,52.227,52.209,52.214,12800000.0
2009-03-17 07:12:00,52.209,52.224,52.209,52.224,11200000.0
2009-03-17 07:13:00,52.22,52.224,52.214,52.214,12800000.0
2009-03-17 07:14:00,52.216,52.241,52.209,52.241,8000000.0
2009-03-17 07:15:00,52.252,52.262,52.252,52.256,11200000.0
2009-03-17 07:16:00,52.252,52.255,52.245,52.248,17600000.0
2009-03-17 07:17:00,52.238,52.243,52.229,52.239,12800000.0
2009-03-17 07:18:00,52.236,52.254,52.236,52.254,9600000.0
2009-03-17 07:19:00,52.271,52.276,52.268,52.271,12800000.0
2009-03-17 07:20:00,52.288,52.305,52.284,52.305,16000000.0
2009-03-17 07:21:00,52.306,52.307,52.3,52.3,12800000.0
2009-03-17 07:22:00,52.311,52.319,52.31,52.31,17600000.0
2009-03-17 07:23:00,52.326,52.332,52.324,52.332,11200000.0
2009-03-17 07:24:00,52.327,52.327,52.306,52.306,15400000.0
2009-03-17 07:25:00,52.315,52.316,52.301,52.31,16000000.0
2009-03-17 07:26:00,52.31,52.32,52.304,52.318,16000000.0
2009-03-17 07:27:00,52.319,52.319,52.307,52.307,8000000.0
2009-03-17 07:28:00,52.314,52.332,52.314,52.33,14400000.0
2009-03-17 07:29:00,52.341,52.351,52.335,52.345,14400000.0
2009-03-17 07:30:00,52.351,52.375,52.351,52.375,12800000.0
2009-03-17 07:31:00,52.377,52.399,52.377,52.399,17600000.0
2009-03-17 07:32:00,52.403,52.403,52.374,52.374,13200000.0
2009-03-17 07:33:00,52.365,52.384,52.365,52.379,9600000.0
2009-03-17 07:34:00,52.395,52.399,52.391,52.391,12800000.0
2009-03-17 07:35:00,52.37,52.37,52.347,52.348,16000000.0
2009-03-17 07:36:00,52.331,52.331,52.295,52.296,16000000.0
2009-03-17 07:37:00,52.288,52.295,52.285,52.29,11200000.0
2009-03-17 07:38:00,52.285,52.286,52.272,52.286,11200000.0
2009-03-17 07:39:00,52.271,52.275,52.254,52.254,11200000.0
2009-03-17 07:40:00,52.252,52.258,52.225,52.225,11200000.0
2009-03-17 07:41:00,52.228,52.243,52.218,52.218,12800000.0
2009-03-17 07:42:00,52.225,52.234,52.222,52.234,12800000.0
2009-03-17 07:43:00,52.236,52.236,52.211,52.211,12800000.0
2009-03-17 07:44:00,52.238,52.27,52.238,52.266,11200000.0
2009-03-17 07:45:00,52.284,52.284,52.263,52.268,8000000.0
2009-03-17 07:46:00,52.291,52.309,52.291,52.298,11200000.0
2009-03-17 07:47:00,52.295,52.308,52.277,52.277,14400000.0
2009-03-17 07:48:00,52.306,52.306,52.301,52.301,8000000.0
2009-03-17 07:49:00,52.293,52.316,52.293,52.309,17000000.0
2009-03-17 07:50:00,52.321,52.321,52.306,52.315,16000000.0
2009-03-17 07:51:00,52.307,52.307,52.294,52.306,12800000.0
2009-03-17 07:52:00,52.298,52.306,52.28,52.28,16000000.0
2009-03-17 07:53:00,52.261,52.261,52.244,52.245,13200000.0
2009-03-17 07:54:00,52.24,52.268,52.24,52.268,12800000.0
2009-03-17 07:55:00,52.263,52.263,52.247,52.259,12800000.0
2009-03-17 07:56:00,52.253,52.253,52.219,52.219,16000000.0
2009-03-17 07:57:00,52.178,52.191,52.178,52.191,9600000.0
2009-03-17 07:58:00,52.201,52.216,52.201,52.216,11200000.0
2009-03-17 07:59:00,52.23,52.244,52.23,52.234,12800000.0
2009-03-17 08:00:00,52.24,52.275,52.232,52.262,14400000.0
2009-03-17 08:01:00,52.242,52.279,52.242,52.279,8000000.0
2009-03-17 08:02:00,52.305,52.327,52.294,52.327,12800000.0
2009-03-17 08:03:00,52.355,52.37,52.355,52.362,11200000.0
2009-03-17 08:04:00,52.375,52.381,52.351,52.351,11200000.0
2009-03-17 08:05:00,52.35,52.36,52.347,52.36,14400000.0
2009-03-17 08:06:00,52.349,52.349,52.331,52.336,17600000.0
2009-03-17 08:07:00,52.342,52.347,52.334,52.347,11200000.0
2009-03-17 08:08:00,52.335,52.335,52.288,52.288,12800000.0
2009-03-17 08:09:00,52.267,52.292,52.267,52.292,12800000.0
2009-03-17 08:10:00,52.284,52.318,52.284,52.318,12800000.0
2009-03-17 08:11:00,52.372,52.392,52.369,52.371,11200000.0
2009-03-17 08:12:00,52.372,52.388,52.372,52.377,16000000.0
2009-03-17 08:13:00,52.374,52.374,52.352,52.352,11200000.0
2009-03-17 08:14:00,52.353,52.37,52.353,52.368,11200000.0
2009-03-17 08:15:00,52.375,52.389,52.366,52.389,16000000.0
2009-03-17 08:16:00,52.406,52.463,52.406,52.463,11000000.0
2009-03-17 08:17:00,52.472,52.494,52.472,52.474,12800000.0
2009-03-17 08:18:00,52.459,52.459,52.406,52.406,12800000.0
2009-03-17 08:19:00,52.398,52.401,52.385,52.391,14400000.0
2009-03-17 08:20:00,52.385,52.407,52.379,52.407,11200000.0
2009-03-17 08:21:00,52.426,52.426,52.41,52.42,9600000.0
2009-03-17 08:22:00,52.438,52.44,52.433,52.435,11200000.0
2009-03-17 08:23:00,52.439,52.439,52.433,52.433,11200000.0
2009-03-17 08:24:00,52.441,52.46,52.441,52.458,17600000.0
2009-03-17 08:25:00,52.471,52.471,52.428,52.434,12800000.0
2009-03-17 08:26:00,52.434,52.44,52.432,52.44,12800000.0
2009-03-17 08:27:00,52.441,52.445,52.425,52.425,12800000.0
2009-03-17 08:28:00,52.442,52.451,52.438,52.451,17600000.0
2009-03-17 08:29:00,52.452,52.452,52.443,52.444,14400000.0
2009-03-17 08:30:00,52.434,52.434,52.413,52.413,10600000.0
2009-03-17 08:31:00,52.39,52.401,52.381,52.381,12800000.0
2009-03-17 08:32:00,52.362,52.382,52.362,52.381,11200000.0
2009-03-17 08:33:00,52.373,52.373,52.358,52.358,11200000.0
2009-03-17 08:34:00,52.375,52.39,52.375,52.384,17600000.0
2009-03-17 08:35:00,52.394,52.394,52.358,52.358,17600000.0
2009-03-17 08:36:00,52.354,52.364,52.354,52.363,17600000.0
2009-03-17 08:37:00,52.354,52.354,52.332,52.332,11200000.0
2009-03-17 08:38:00,52.325,52.335,52.317,52.335,16400000.0
2009-03-17 08:39:00,52.322,52.342,52.322,52.324,16400000.0
2009-03-17 08:40:00,52.332,52.342,52.33,52.339,16400000.0
2009-03-17 08:41:00,52.326,52.341,52.326,52.341,17600000.0
2009-03-17 08:42:00,52.339,52.339,52.328,52.333,12800000.0
2009-03-17 08:43:00,52.33,52.337,52.325,52.326,12800000.0
2009-03-17 08:44:00,52.334,52.336,52.327,52.329,12800000.0
2009-03-17 08:45:00,52.333,52.343,52.333,52.337,16000000.0
2009-03-17 08:46:00,52.336,52.342,52.336,52.342,11200000.0
2009-03-17 08:47:00,52.346,52.354,52.335,52.354,11200000.0
2009-03-17 08:48:00,52.352,52.353,52.343,52.343,12800000.0
2009-03-17 08:49:00,52.353,52.353,52.321,52.323,17600000.0
2009-03-17 08:50:00,52.326,52.338,52.326,52.33,12800000.0
2009-03-17 08:51:00,52.314,52.314,52.267,52.271,17600000.0
2009-03-17 08:52:00,52.306,52.324,52.306,52.312,11200000.0
2009-03-17 08:53:00,52.319,52.325,52.302,52.302,16000000.0
2009-03-17 08:54:00,52.298,52.309,52.298,52.303,14400000.0
2009-03-17 08:55:00,52.307,52.327,52.307,52.309,16000000.0
2009-03-17 08:56:00,52.321,52.321,52.316,52.32,12800000.0
2009-03-17 08:57:00,52.301,52.308,52.301,52.306,11200000.0
2009-03-17 08:58:00,52.3,52.33,52.3,52.324,12800000.0
2009-03-17 08:59:00,52.34,52.341,52.327,52.335,12800000.0
2009-03-17 09:00:00,52.343,52.35,52.337,52.35,17600000.0
2009-03-17 09:01:00,52.357,52.364,52.347,52.364,11200000.0
2009-03-17 09:02:00,52.373,52.38,52.361,52.38,11200000.0
2009-03-17 09:03:00,52.373,52.373,52.352,52.358,16000000.0
2009-03-17 09:04:00,52.352,52.355,52.348,52.355,11200000.0
2009-03-17 09:05:00,52.351,52.351,52.342,52.342,11200000.0
2009-03-17 09:06:00,52.341,52.345,52.328,52.34,12800000.0
2009-03-17 09:07:00,52.346,52.346,52.337,52.342,12200000.0
2009-03-17 09:08:00,52.341,52.357,52.341,52.357,12800000.0
2009-03-17 09:09:00,52.355,52.376,52.355,52.376,17600000.0
2009-03-17 09:10:00,52.404,52.415,52.398,52.398,12800000.0
2009-03-17 09:11:00,52.399,52.405,52.399,52.405,12800000.0
2009-03-17 09:12:00,52.385,52.4,52.384,52.384,12800000.0
2009-03-17 09:13:00,52.392,52.399,52.385,52.385,11200000.0
2009-03-17 09:14:00,52.386,52.396,52.386,52.392,11200000.0
2009-03-17 09:15:00,52.381,52.384,52.359,52.361,10600000.0
2009-03-17 09:16:00,52.335,52.343,52.293,52.343,12800000.0
2009-03-17 09:17:00,52.352,52.368,52.352,52.368,11200000.0
2009-03-17 09:18:00,52.35,52.362,52.35,52.36,14400000.0
2009-03-17 09:19:00,52.366,52.375,52.365,52.367,12800000.0
2009-03-17 09:20:00,52.355,52.355,52.338,52.339,16000000.0
2009-03-17 09:21:00,52.329,52.331,52.326,52.329,11200000.0
2009-03-17 09:22:00,52.324,52.324,52.311,52.311,17600000.0
2009-03-17 09:23:00,52.314,52.314,52.304,52.311,12800000.0
2009-03-17 09:24:00,52.321,52.335,52.316,52.335,12800000.0
2009-03-17 09:25:00,52.36,52.377,52.36,52.364,12800000.0
2009-03-17 09:26:00,52.349,52.353,52.337,52.342,11200000.0
2009-03-17 09:27:00,52.346,52.356,52.346,52.356,11200000.0
2009-03-17 09:28:00,52.355,52.361,52.351,52.361,12800000.0
2009-03-17 09:29:00,52.366,52.371,52.358,52.36,11200000.0
2009-03-17 09:30:00,52.37,52.399,52.37,52.399,12800000.0
2009-03-17 09:31:00,52.413,52.425,52.413,52.425,12800000.0
2009-03-17 09:32:00,52.414,52.431,52.409,52.423,14400000.0
2009-03-17 09:33:00,52.433,52.433,52.417,52.417,12800000.0
2009-03-17 09:34:00,52.415,52.43,52.415,52.43,11200000.0
2009-03-17 09:35:00,52.421,52.431,52.42,52.427,12800000.0
2009-03-17 09:36:00,52.434,52.434,52.406,52.413,16000000.0
2009-03-17 09:37:00,52.403,52.436,52.362,52.41,16000000.0
2009-03-17 09:38:00,52.41,52.412,52.4,52.406,11200000.0
2009-03-17 09:39:00,52.41,52.42,52.41,52.42,12800000.0
2009-03-17 09:40:00,52.409,52.418,52.403,52.407,16000000.0
2009-03-17 09:41:00,52.422,52.43,52.422,52.428,11200000.0
2009-03-17 09:42:00,52.424,52.441,52.424,52.441,11200000.0
2009-03-17 09:43:00,52.43,52.433,52.421,52.432,12800000.0
2009-03-17 09:44:00,52.418,52.418,52.401,52.401,8000000.0
2009-03-17 09:45:00,52.397,52.398,52.384,52.397,12800000.0
2009-03-17 09:46:00,52.405,52.418,52.4,52.4,11200000.0
2009-03-17 09:47:00,52.405,52.431,52.405,52.423,12800000.0
2009-03-17 09:48:00,52.426,52.451,52.426,52.447,11200000.0
2009-03-17 09:49:00,52.446,52.458,52.436,52.458,12800000.0
2009-03-17 09:50:00,52.453,52.456,52.443,52.443,16000000.0
2009-03-17 09:51:00,52.44,52.455,52.44,52.45,16000000.0
2009-03-17 09:52:00,52.431,52.431,52.411,52.431,11200000.0
2009-03-17 09:53:00,52.441,52.456,52.441,52.455,12800000.0
2009-03-17 09:54:00,52.44,52.44,52.426,52.426,17600000.0
2009-03-17 09:55:00,52.403,52.408,52.388,52.388,11200000.0
2009-03-17 09:56:00,52.381,52.381,52.369,52.369,12800000.0
2009-03-17 09:57:00,52.379,52.384,52.374,52.375,17600000.0
2009-03-17 09:58:00,52.392,52.398,52.302,52.394,17600000.0
2009-03-17 09:59:00,52.393,52.395,52.379,52.395,17600000.0
2009-03-17 10:00:00,52.399,52.406,52.395,52.402,11200000.0
2009-03-17 10:01:00,52.385,52.386,52.343,52.343,12800000.0
2009-03-17 10:02:00,52.318,52.318,52.263,52.263,16000000.0
2009-03-17 10:03:00,52.267,52.271,52.251,52.251,11200000.0
2009-03-17 10:04:00,52.277,52.277,52.255,52.255,12800000.0
2009-03-17 10:05:00,52.249,52.257,52.242,52.242,8000000.0
2009-03-17 10:06:00,52.252,52.276,52.252,52.276,17600000.0
2009-03-17 10:07:00,52.283,52.283,52.246,52.254,12800000.0
2009-03-17 10:08:00,52.246,52.249,52.225,52.227,11200000.0
2009-03-17 10:09:00,52.229,52.246,52.224,52.241,12800000.0
2009-03-17 10:10:00,52.24,52.256,52.24,52.253,11200000.0
2009-03-17 10:11:00,52.241,52.241,52.219,52.219,11200000.0
2009-03-17 10:12:00,52.212,52.244,52.188,52.244,13200000.0
2009-03-17 10:13:00,52.252,52.252,52.227,52.227,12800000.0
2009-03-17 10:14:00,52.214,52.22,52.209,52.209,11200000.0
2009-03-17 10:15:00,52.213,52.244,52.213,52.24,12800000.0
2009-03-17 10:16:00,52.231,52.239,52.22,52.22,12800000.0
2009-03-17 10:17:00,52.22,52.229,52.22,52.224,11200000.0
2009-03-17 10:18:00,52.232,52.237,52.219,52.233,11200000.0
2009-03-17 10:19:00,52.233,52.236,52.232,52.232,11200000.0
2009-03-17 10:20:00,52.218,52.226,52.216,52.22,17600000.0
2009-03-17 10:21:00,52.235,52.27,52.235,52.27,8000000.0
2009-03-17 10:22:00,52.271,52.271,52.232,52.234,11200000.0
2009-03-17 10:23:00,52.23,52.241,52.23,52.241,11200000.0
2009-03-17 10:24:00,52.219,52.223,52.217,52.218,12800000.0
2009-03-17 10:25:00,52.226,52.238,52.222,52.238,11200000.0
2009-03-17 10:26:00,52.247,52.253,52.246,52.251,12800000.0
2009-03-17 10:27:00,52.254,52.265,52.254,52.262,11200000.0
2009-03-17 10:28:00,52.256,52.256,52.227,52.227,12800000.0
2009-03-17 10:29:00,52.226,52.237,52.226,52.237,11200000.0
2009-03-17 10:30:00,52.212,52.224,52.196,52.196,12800000.0
2009-03-17 10:31:00,52.217,52.227,52.201,52.227,12800000.0
2009-03-17 10:32:00,52.241,52.251,52.228,52.228,17600000.0
2009-03-17 10:33:00,52.242,52.254,52.235,52.235,11200000.0
2009-03-17 10:34:00,52.242,52.26,52.242,52.259,11200000.0
2009-03-17 10:35:00,52.264,52.267,52.259,52.259,11200000.0
2009-03-17 10:36:00,52.258,52.262,52.248,52.248,11200000.0
2009-03-17 10:37:00,52.24,52.24,52.15,52.223,10600000.0
2009-03-17 10:38:00,52.241,52.252,52.237,52.252,12800000.0
2009-03-17 10:39:00,52.25,52.257,52.248,52.252,11200000.0
2009-03-17 10:40:00,52.244,52.245,52.233,52.241,16000000.0
2009-03-17 10:41:00,52.228,52.235,52.215,52.215,12800000.0
2009-03-17 10:42:00,52.209,52.209,52.19,52.197,10600000.0
2009-03-17 10:43:00,52.195,52.197,52.188,52.188,11200000.0
2009-03-17 10:44:00,52.193,52.193,52.187,52.193,12800000.0
2009-03-17 10:45:00,52.175,52.175,52.158,52.165,12800000.0
2009-03-17 10:46:00,52.168,52.168,52.138,52.138,12800000.0
2009-03-17 10:47:00,52.133,52.149,52.115,52.149,12800000.0
2009-03-17 10:48:00,52.15,52.15,52.142,52.149,12800000.0
2009-03-17 10:49:00,52.136,52.14,52.132,52.132,11200000.0
2009-03-17 10:50:00,52.121,52.121,52.093,52.093,16000000.0
2009-03-17 10:51:00,52.106,52.113,52.105,52.108,17600000.0
2009-03-17 10:52:00,52.097,52.098,52.086,52.088,10600000.0
2009-03-17 10:53:00,52.073,52.077,52.051,52.06,11200000.0
2009-03-17 10:54:00,52.073,52.094,52.07,52.094,17600000.0
2009-03-17 10:55:00,52.089,52.089,52.074,52.089,11200000.0
2009-03-17 10:56:00,52.094,52.098,52.093,52.096,11200000.0
2009-03-17 10:57:00,52.096,52.098,52.086,52.098,16000000.0
2009-03-17 10:58:00,52.101,52.112,52.013,52.112,12800000.0
2009-03-17 10:59:00,52.139,52.143,52.125,52.125,11200000.0
2009-03-17 11:00:00,52.113,52.113,52.098,52.107,12800000.0
2009-03-17 11:01:00,52.109,52.129,52.109,52.129,12800000.0
2009-03-17 11:02:00,52.124,52.13,52.114,52.126,16000000.0
2009-03-17 11:03:00,52.127,52.14,52.117,52.117,12800000.0
2009-03-17 11:04:00,52.115,52.126,52.115,52.126,14400000.0
2009-03-17 11:05:00,52.138,52.141,52.129,52.129,9600000.0
2009-03-17 11:06:00,52.126,52.127,52.11,52.127,17600000.0
2009-03-17 11:07:00,52.126,52.126,52.106,52.113,17600000.0
2009-03-17 11:08:00,52.058,52.127,52.058,52.123,11200000.0
2009-03-17 11:09:00,52.123,52.133,52.118,52.129,17600000.0
2009-03-17 11:10:00,52.134,52.147,52.128,52.128,12800000.0
2009-03-17 11:11:00,52.144,52.144,52.139,52.141,11200000.0
2009-03-17 11:12:00,52.146,52.161,52.146,52.158,17600000.0
2009-03-17 11:13:00,52.155,52.184,52.155,52.176,14400000.0
2009-03-17 11:14:00,52.196,52.197,52.174,52.174,11200000.0
2009-03-17 11:15:00,52.181,52.187,52.174,52.183,11200000.0
2009-03-17 11:16:00,52.189,52.192,52.188,52.188,12800000.0
2009-03-17 11:17:00,52.173,52.173,52.148,52.169,11200000.0
2009-03-17 11:18:00,52.17,52.174,52.161,52.174,12800000.0
2009-03-17 11:19:00,52.166,52.166,52.15,52.15,17600000.0
2009-03-17 11:20:00,52.152,52.153,52.142,52.143,12800000.0
2009-03-17 11:21:00,52.147,52.153,52.144,52.15,14400000.0
2009-03-17 11:22:00,52.135,52.135,52.12,52.133,12800000.0
2009-03-17 11:23:00,52.142,52.145,52.116,52.117,11200000.0
2009-03-17 11:24:00,52.108,52.108,52.089,52.095,12800000.0
2009-03-17 11:25:00,52.101,52.111,52.089,52.092,18000000.0
2009-03-17 11:26:00,52.105,52.133,52.105,52.133,9600000.0
2009-03-17 11:27:00,52.117,52.117,52.102,52.11,8000000.0
2009-03-17 11:28:00,52.102,52.117,52.102,52.117,14400000.0
2009-03-17 11:29:00,52.115,52.115,52.099,52.099,14400000.0
2009-03-17 11:30:00,52.098,52.118,52.098,52.118,14800000.0
2009-03-17 11:31:00,52.119,52.119,52.108,52.115,11200000.0
2009-03-17 11:32:00,52.126,52.141,52.126,52.141,17600000.0
2009-03-17 11:33:00,52.144,52.165,52.144,52.157,12800000.0
2009-03-17 11:34:00,52.162,52.174,52.162,52.167,12200000.0
2009-03-17 11:35:00,52.171,52.171,52.164,52.168,11200000.0
2009-03-17 11:36:00,52.163,52.171,52.163,52.165,12800000.0
2009-03-17 11:37:00,52.148,52.153,52.142,52.15,11200000.0
2009-03-17 11:38:00,52.135,52.157,52.135,52.146,11200000.0
2009-03-17 11:39:00,52.151,52.151,52.133,52.142,11200000.0
2009-03-17 11:40:00,52.138,52.144,52.135,52.141,11200000.0
2009-03-17 11:41:00,52.141,52.141,52.102,52.102,9600000.0
2009-03-17 11:42:00,52.062,52.074,52.048,52.059,17600000.0
2009-03-17 11:43:00,52.075,52.075,52.053,52.071,11200000.0
2009-03-17 11:44:00,52.072,52.072,52.061,52.063,11600000.0
2009-03-17 11:45:00,52.062,52.064,52.058,52.058,14400000.0
2009-03-17 11:46:00,52.059,52.072,52.059,52.069,11200000.0
2009-03-17 11:47:00,52.077,52.08,52.062,52.079,17600000.0
2009-03-17 11:48:00,52.089,52.09,52.075,52.087,11200000.0
2009-03-17 11:49:00,52.076,52.083,52.064,52.064,12800000.0
2009-03-17 11:50:00,52.065,52.065,52.056,52.058,17600000.0
2009-03-17 11:51:00,52.055,52.055,52.038,52.038,11200000.0
2009-03-17 11:52:00,52.041,52.046,52.029,52.032,11200000.0
2009-03-17 11:53:00,52.028,52.036,52.017,52.021,16000000.0
2009-03-17 11:54:00,52.03,52.038,52.027,52.038,14800000.0
2009-03-17 11:55:00,52.041,52.05,51.985,52.046,11200000.0
2009-03-17 11:56:00,52.048,52.055,52.048,52.052,12800000.0
2009-03-17 11:57:00,52.047,52.055,52.041,52.055,17600000.0
2009-03-17 11:58:00,52.074,52.081,52.07,52.078,11200000.0
2009-03-17 11:59:00,52.082,52.09,52.075,52.075,11200000.0
2009-03-17 12:00:00,52.077,52.139,52.077,52.139,11600000.0
2009-03-17 12:01:00,52.171,52.183,52.171,52.172,11200000.0
2009-03-17 12:02:00,52.16,52.161,52.152,52.152,14400000.0
2009-03-17 12:03:00,52.148,52.164,52.147,52.161,11200000.0
2009-03-17 12:04:00,52.147,52.147,52.073,52.073,17600000.0
2009-03-17 12:05:00,52.074,52.112,52.074,52.112,17600000.0
2009-03-17 12:06:00,52.134,52.134,52.124,52.126,12800000.0
2009-03-17 12:07:00,52.129,52.144,52.12,52.144,11200000.0
2009-03-17 12:08:00,52.137,52.154,52.134,52.154,11200000.0
2009-03-17 12:09:00,52.158,52.168,52.158,52.16,14400000.0
2009-03-17 12:10:00,52.159,52.159,52.14,52.14,11200000.0
2009-03-17 12:11:00,52.156,52.16,52.152,52.153,12800000.0
2009-03-17 12:12:00,52.151,52.157,52.148,52.157,11200000.0
2009-03-17 12:13:00,52.164,52.169,52.155,52.156,11200000.0
2009-03-17 12:14:00,52.159,52.16,52.15,52.153,12800000.0
2009-03-17 12:15:00,52.159,52.165,52.159,52.162,8000000.0
2009-03-17 12:16:00,52.148,52.169,52.148,52.166,12800000.0
2009-03-17 12:17:00,52.162,52.165,52.1,52.162,17600000.0
2009-03-17 12:18:00,52.156,52.163,52.135,52.135,16000000.0
2009-03-17 12:19:00,52.126,52.146,52.121,52.146,12200000.0
2009-03-17 12:20:00,52.148,52.152,52.134,52.14,14800000.0
2009-03-17 12:21:00,52.152,52.152,52.135,52.146,16000000.0
2009-03-17 12:22:00,52.148,52.17,52.145,52.17,16000000.0
2009-03-17 12:23:00,52.171,52.177,52.154,52.154,14400000.0
2009-03-17 12:24:00,52.148,52.155,52.142,52.146,12800000.0
2009-03-17 12:25:00,52.141,52.15,52.141,52.15,11200000.0
2009-03-17 12:26:00,52.126,52.146,52.126,52.146,11200000.0
2009-03-17 12:27:00,52.137,52.137,52.112,52.112,11200000.0
2009-03-17 12:28:00,52.109,52.114,52.097,52.114,12800000.0
2009-03-17 12:29:00,52.116,52.132,52.106,52.132,17600000.0
2009-03-17 12:30:00,52.138,52.155,52.138,52.155,17600000.0
2009-03-17 12:31:00,52.153,52.153,52.131,52.14,12800000.0
2009-03-17 12:32:00,52.139,52.154,52.139,52.152,12800000.0
2009-03-17 12:33:00,52.162,52.173,52.161,52.161,14400000.0
2009-03-17 12:34:00,52.159,52.172,52.156,52.172,12800000.0
2009-03-17 12:35:00,52.17,52.171,52.161,52.164,11200000.0
2009-03-17 12:36:00,52.18,52.181,52.172,52.173,11200000.0
2009-03-17 12:37:00,52.178,52.195,52.178,52.191,11200000.0
2009-03-17 12:38:00,52.2,52.205,52.115,52.198,17600000.0
2009-03-17 12:39:00,52.199,52.202,52.192,52.192,16000000.0
2009-03-17 12:40:00,52.192,52.196,52.177,52.196,16000000.0
2009-03-17 12:41:00,52.198,52.2,52.19,52.19,12800000.0
2009-03-17 12:42:00,52.198,52.198,52.186,52.188,14400000.0
2009-03-17 12:43:00,52.196,52.199,52.192,52.199,12800000.0
2009-03-17 12:44:00,52.186,52.197,52.178,52.197,17000000.0
2009-03-17 12:45:00,52.192,52.192,52.171,52.172,16400000.0
2009-03-17 12:46:00,52.163,52.171,52.161,52.171,12800000.0
2009-03-17 12:47:00,52.182,52.184,52.157,52.157,11200000.0
2009-03-17 12:48:00,52.17,52.172,52.16,52.164,11200000.0
2009-03-17 12:49:00,52.167,52.17,52.155,52.155,16000000.0
2009-03-17 12:50:00,52.131,52.142,52.121,52.141,14400000.0
2009-03-17 12:51:00,52.137,52.144,52.135,52.14,11200000.0
2009-03-17 12:52:00,52.133,52.141,52.121,52.136,11200000.0
2009-03-17 12:53:00,52.128,52.145,52.128,52.141,11200000.0
2009-03-17 12:54:00,52.143,52.15,52.133,52.133,12800000.0
2009-03-17 12:55:00,52.141,52.142,52.135,52.135,16000000.0
2009-03-17 12:56:00,52.141,52.147,52.141,52.142,9600000.0
2009-03-17 12:57:00,52.145,52.163,52.145,52.163,11200000.0
2009-03-17 12:58:00,52.158,52.17,52.154,52.168,18000000.0
2009-03-17 12:59:00,52.161,52.172,52.156,52.168,15400000.0
2009-03-17 13:00:00,52.173,52.188,52.169,52.188,12800000.0
2009-03-17 13:01:00,52.195,52.212,52.193,52.212,14400000.0
2009-03-17 13:02:00,52.203,52.203,52.192,52.194,12800000.0
2009-03-17 13:03:00,52.192,52.192,52.177,52.184,16000000.0
2009-03-17 13:04:00,52.179,52.182,52.173,52.173,11200000.0
2009-03-17 13:05:00,52.162,52.162,52.139,52.139,12800000.0
2009-03-17 13:06:00,52.122,52.133,52.111,52.133,11200000.0
2009-03-17 13:07:00,52.184,52.187,52.181,52.181,14400000.0
2009-03-17 13:08:00,52.178,52.19,52.174,52.19,17600000.0
2009-03-17 13:09:00,52.196,52.196,52.161,52.161,12800000.0
2009-03-17 13:10:00,52.132,52.163,52.132,52.162,16000000.0
2009-03-17 13:11:00,52.123,52.123,52.075,52.075,11200000.0
2009-03-17 13:12:00,52.059,52.067,52.059,52.059,12800000.0
2009-03-17 13:13:00,52.062,52.064,52.038,52.038,17600000.0
2009-03-17 13:14:00,52.033,52.062,52.033,52.05,12800000.0
2009-03-17 13:15:00,52.078,52.078,52.066,52.071,12800000.0
2009-03-17 13:16:00,52.062,52.073,52.062,52.07,17600000.0
2009-03-17 13:17:00,52.062,52.068,52.058,52.068,9600000.0
2009-03-17 13:18:00,52.062,52.067,52.052,52.063,11200000.0
2009-03-17 13:19:00,52.074,52.087,52.073,52.087,16000000.0
2009-03-17 13:20:00,52.081,52.091,52.078,52.089,17600000.0
2009-03-17 13:21:00,52.102,52.119,52.102,52.111,11200000.0
2009-03-17 13:22:00,52.109,52.118,52.107,52.118,12800000.0
2009-03-17 13:23:00,52.113,52.113,52.099,52.099,8400000.0
2009-03-17 13:24:00,52.104,52.106,52.091,52.091,11200000.0
2009-03-17 13:25:00,52.098,52.122,52.098,52.114,18000000.0
2009-03-17 13:26:00,52.112,52.112,52.094,52.095,17600000.0
2009-03-17 13:27:00,52.082,52.091,52.082,52.09,9600000.0
2009-03-17 13:28:00,52.095,52.104,52.005,52.104,15400000.0
2009-03-17 13:29:00,52.026,52.163,52.026,52.113,11200000.0
2009-03-17 13:30:00,52.095,52.11,52.095,52.109,12800000.0
2009-03-17 13:31:00,52.128,52.17,52.128,52.17,10600000.0
2009-03-17 13:32:00,52.176,52.184,52.176,52.183,11200000.0
2009-03-17 13:33:00,52.186,52.19,52.171,52.177,19200000.0
2009-03-17 13:34:00,52.174,52.2,52.174,52.177,12800000.0
2009-03-17 13:35:00,52.188,52.189,52.182,52.189,36200000.0
2009-03-17 13:36:00,52.179,52.185,52.179,52.179,17600000.0
2009-03-17 13:37:00,52.157,52.165,52.157,52.159,14400000.0
2009-03-17 13:38:00,52.148,52.148,52.127,52.129,33000000.0
2009-03-17 13:39:00,52.13,52.139,52.13,52.137,14400000.0
2009-03-17 13:40:00,52.133,52.136,52.129,52.136,40000000.0
2009-03-17 13:41:00,52.14,52.146,52.138,52.146,16000000.0
2009-03-17 13:42:00,52.139,52.155,52.139,52.149,11200000.0
2009-03-17 13:43:00,52.16,52.16,52.145,52.153,27200000.0
2009-03-17 13:44:00,52.167,52.178,52.164,52.174,34000000.0
2009-03-17 13:45:00,52.172,52.185,52.172,52.181,20800000.0
2009-03-17 13:46:00,52.189,52.2,52.182,52.193,24000000.0
2009-03-17 13:47:00,52.182,52.186,52.18,52.185,13200000.0
2009-03-17 13:48:00,52.174,52.175,52.167,52.167,12800000.0
2009-03-17 13:49:00,52.169,52.176,52.169,52.176,18000000.0
2009-03-17 13:50:00,52.164,52.164,52.146,52.156,11200000.0
2009-03-17 13:51:00,52.173,52.194,52.173,52.194,24000000.0
2009-03-17 13:52:00,52.19,52.202,52.187,52.187,12800000.0
2009-03-17 13:53:00,52.202,52.202,52.183,52.184,17000000.0
2009-03-17 13:54:00,52.191,52.198,52.19,52.191,25600000.0
2009-03-17 13:55:00,52.192,52.193,52.177,52.177,9600000.0
2009-03-17 13:56:00,52.166,52.184,52.166,52.184,14400000.0
2009-03-17 13:57:00,52.196,52.201,52.191,52.201,28800000.0
2009-03-17 13:58:00,52.203,52.214,52.203,52.205,14400000.0
2009-03-17 13:59:00,52.209,52.209,52.194,52.201,32000000.0
2009-03-17 14:00:00,52.191,52.193,52.181,52.188,48000000.0
2009-03-17 14:01:00,52.175,52.175,52.161,52.175,32400000.0
2009-03-17 14:02:00,52.169,52.169,52.156,52.164,14400000.0
2009-03-17 14:03:00,52.159,52.161,52.135,52.135,14400000.0
2009-03-17 14:04:00,52.131,52.136,52.129,52.136,11200000.0
2009-03-17 14:05:00,52.124,52.124,52.105,52.105,24000000.0
2009-03-17 14:06:00,52.088,52.088,52.059,52.072,36800000.0
2009-03-17 14:07:00,52.079,52.106,52.078,52.106,40000000.0
2009-03-17 14:08:00,52.111,52.117,52.11,52.11,8000000.0
2009-03-17 14:09:00,52.093,52.103,52.077,52.103,34000000.0
2009-03-17 14:10:00,52.09,52.096,52.086,52.092,33600000.0
2009-03-17 14:11:00,52.088,52.102,52.088,52.102,14400000.0
2009-03-17 14:12:00,52.104,52.122,52.104,52.118,27200000.0
2009-03-17 14:13:00,52.127,52.135,52.12,52.12,14400000.0
2009-03-17 14:14:00,52.099,52.125,52.099,52.122,12800000.0
2009-03-17 14:15:00,52.124,52.124,52.11,52.11,28800000.0
2009-03-17 14:16:00,52.111,52.123,52.111,52.117,25600000.0
2009-03-17 14:17:00,52.129,52.151,52.129,52.149,12800000.0
2009-03-17 14:18:00,52.165,52.165,52.146,52.149,16400000.0
2009-03-17 14:19:00,52.179,52.181,52.175,52.178,11200000.0
2009-03-17 14:20:00,52.187,52.211,52.187,52.211,25600000.0
2009-03-17 14:21:00,52.247,52.308,52.241,52.308,28800000.0
2009-03-17 14:22:00,52.281,52.281,52.259,52.261,24000000.0
2009-03-17 14:23:00,52.27,52.3,52.27,52.299,48200000.0
2009-03-17 14:24:00,52.282,52.294,52.277,52.28,12800000.0
2009-03-17 14:25:00,52.29,52.324,52.29,52.324,12800000.0
2009-03-17 14:26:00,52.343,52.346,52.335,52.345,12200000.0
2009-03-17 14:27:00,52.35,52.358,52.349,52.356,18000000.0
2009-03-17 14:28:00,52.336,52.336,52.309,52.309,11200000.0
2009-03-17 14:29:00,52.307,52.342,52.307,52.342,36800000.0
2009-03-17 14:30:00,52.361,52.39,52.361,52.39,21800000.0
2009-03-17 14:31:00,52.419,52.449,52.419,52.432,20800000.0
2009-03-17 14:32:00,52.434,52.44,52.434,52.439,40000000.0
2009-03-17 14:33:00,52.484,52.537,52.484,52.537,24000000.0
2009-03-17 14:34:00,52.562,52.562,52.506,52.515,33600000.0
2009-03-17 14:35:00,52.507,52.535,52.507,52.533,14400000.0
2009-03-17 14:36:00,52.542,52.564,52.542,52.564,12800000.0
2009-03-17 14:37:00,52.601,52.601,52.583,52.583,10600000.0
2009-03-17 14:38:00,52.584,52.591,52.572,52.586,56000000.0
2009-03-17 14:39:00,52.586,52.598,52.586,52.592,13200000.0
2009-03-17 14:40:00,52.585,52.593,52.571,52.581,14400000.0
2009-03-17 14:41:00,52.57,52.57,52.508,52.508,56400000.0
2009-03-17 14:42:00,52.501,52.556,52.501,52.556,12800000.0
2009-03-17 14:43:00,52.569,52.569,52.555,52.565,25600000.0
2009-03-17 14:44:00,52.562,52.562,52.541,52.541,11200000.0
2009-03-17 14:45:00,52.514,52.514,52.478,52.489,11200000.0
2009-03-17 14:46:00,52.472,52.476,52.469,52.469,10600000.0
2009-03-17 14:47:00,52.456,52.469,52.451,52.469,16000000.0
2009-03-17 14:48:00,52.472,52.474,52.459,52.459,19200000.0
2009-03-17 14:49:00,52.459,52.484,52.455,52.475,32000000.0
2009-03-17 14:50:00,52.475,52.479,52.471,52.474,28200000.0
2009-03-17 14:51:00,52.48,52.48,52.464,52.464,32000000.0
2009-03-17 14:52:00,52.465,52.483,52.465,52.483,12800000.0
2009-03-17 14:53:00,52.489,52.489,52.472,52.472,17600000.0
2009-03-17 14:54:00,52.453,52.458,52.449,52.458,12800000.0
2009-03-17 14:55:00,52.475,52.485,52.474,52.476,16000000.0
2009-03-17 14:56:00,52.469,52.477,52.465,52.467,12800000.0
2009-03-17 14:57:00,52.46,52.46,52.449,52.449,12800000.0
2009-03-17 14:58:00,52.456,52.466,52.453,52.459,17600000.0
2009-03-17 14:59:00,52.45,52.463,52.45,52.463,8000000.0
2009-03-17 15:00:00,52.466,52.482,52.466,52.482,14400000.0
2009-03-17 15:01:00,52.474,52.474,52.46,52.46,12800000.0
2009-03-17 15:02:00,52.457,52.461,52.429,52.429,27600000.0
2009-03-17 15:03:00,52.416,52.423,52.416,52.416,12800000.0
2009-03-17 15:04:00,52.412,52.422,52.412,52.419,24000000.0
2009-03-17 15:05:00,52.419,52.437,52.419,52.436,11200000.0
2009-03-17 15:06:00,52.411,52.411,52.395,52.395,11200000.0
2009-03-17 15:07:00,52.398,52.404,52.396,52.404,25600000.0
2009-03-17 15:08:00,52.396,52.396,52.371,52.394,22400000.0
2009-03-17 15:09:00,52.401,52.405,52.394,52.396,16000000.0
2009-03-17 15:10:00,52.405,52.416,52.402,52.409,40000000.0
2009-03-17 15:11:00,52.407,52.416,52.406,52.413,32000000.0
2009-03-17 15:12:00,52.422,52.428,52.421,52.422,30400000.0
2009-03-17 15:13:00,52.433,52.444,52.433,52.438,44200000.0
2009-03-17 15:14:00,52.435,52.435,52.427,52.431,35600000.0
2009-03-17 15:15:00,52.44,52.446,52.438,52.438,22400000.0
2009-03-17 15:16:00,52.435,52.448,52.434,52.443,37200000.0
2009-03-17 15:17:00,52.442,52.442,52.412,52.412,22400000.0
2009-03-17 15:18:00,52.415,52.421,52.415,52.419,22400000.0
2009-03-17 15:19:00,52.402,52.405,52.393,52.405,16000000.0
2009-03-17 15:20:00,52.398,52.4,52.384,52.39,24000000.0
2009-03-17 15:21:00,52.378,52.378,52.341,52.341,8000000.0
2009-03-17 15:22:00,52.357,52.377,52.357,52.377,14400000.0
2009-03-17 15:23:00,52.38,52.407,52.38,52.407,48000000.0
2009-03-17 15:24:00,52.419,52.419,52.409,52.412,25600000.0
2009-03-17 15:25:00,52.402,52.412,52.395,52.395,27200000.0
2009-03-17 15:26:00,52.385,52.408,52.381,52.408,40000000.0
2009-03-17 15:27:00,52.428,52.437,52.422,52.422,28800000.0
2009-03-17 15:28:00,52.425,52.445,52.425,52.445,70400000.0
2009-03-17 15:29:00,52.429,52.429,52.338,52.428,46400000.0
2009-03-17 15:30:00,52.35,52.438,52.343,52.346,115200000.0
2009-03-17 15:31:00,52.432,52.444,52.432,52.435,60800000.0
2009-03-17 15:32:00,52.435,52.441,52.435,52.441,30800000.0
2009-03-17 15:33:00,52.433,52.443,52.43,52.43,30400000.0
2009-03-17 15:34:00,52.423,52.458,52.423,52.451,22400000.0
2009-03-17 15:35:00,52.434,52.434,52.396,52.396,33600000.0
2009-03-17 15:36:00,52.395,52.405,52.393,52.405,32000000.0
2009-03-17 15:37:00,52.418,52.418,52.386,52.412,30400000.0
2009-03-17 15:38:00,52.422,52.422,52.399,52.403,59200000.0
2009-03-17 15:39:00,52.368,52.368,52.349,52.349,37200000.0
2009-03-17 15:40:00,52.339,52.345,52.319,52.327,35200000.0
2009-03-17 15:41:00,52.311,52.311,52.299,52.31,25600000.0
2009-03-17 15:42:00,52.324,52.33,52.32,52.33,43200000.0
2009-03-17 15:43:00,52.357,52.37,52.333,52.333,27200000.0
2009-03-17 15:44:00,52.315,52.333,52.315,52.317,27200000.0
2009-03-17 15:45:00,52.301,52.301,52.279,52.296,16000000.0
2009-03-17 15:46:00,52.28,52.283,52.268,52.283,14400000.0
2009-03-17 15:47:00,52.282,52.291,52.277,52.281,30400000.0
2009-03-17 15:48:00,52.278,52.291,52.272,52.289,27200000.0
2009-03-17 15:49:00,52.308,52.334,52.308,52.321,11200000.0
2009-03-17 15:50:00,52.302,52.328,52.3,52.32,25600000.0
2009-03-17 15:51:00,52.324,52.344,52.321,52.344,43200000.0
2009-03-17 15:52:00,52.336,52.346,52.336,52.345,20800000.0
2009-03-17 15:53:00,52.349,52.349,52.331,52.336,24000000.0
2009-03-17 15:54:00,52.346,52.387,52.341,52.378,28800000.0
2009-03-17 15:55:00,52.386,52.399,52.386,52.396,24000000.0
2009-03-17 15:56:00,52.37,52.371,52.355,52.355,51200000.0
2009-03-17 15:57:00,52.327,52.33,52.314,52.323,12800000.0
2009-03-17 15:58:00,52.329,52.331,52.322,52.326,19200000.0
2009-03-17 15:59:00,52.332,52.341,52.33,52.341,36800000.0
2009-03-17 16:00:00,52.35,52.365,52.348,52.353,50600000.0
2009-03-17 16:01:00,52.353,52.384,52.353,52.384,41600000.0
2009-03-17 16:02:00,52.406,52.41,52.398,52.4,22400000.0
2009-03-17 16:03:00,52.408,52.408,52.4,52.401,64000000.0
2009-03-17 16:04:00,52.393,52.402,52.392,52.393,44800000.0
2009-03-17 16:05:00,52.396,52.398,52.388,52.397,48800000.0
2009-03-17 16:06:00,52.397,52.397,52.385,52.385,35600000.0
2009-03-17 16:07:00,52.37,52.37,52.344,52.345,32400000.0
2009-03-17 16:08:00,52.348,52.348,52.331,52.336,44800000.0
2009-03-17 16:09:00,52.34,52.358,52.34,52.358,44600000.0
2009-03-17 16:10:00,52.374,52.374,52.361,52.362,41600000.0
2009-03-17 16:11:00,52.342,52.342,52.313,52.313,14400000.0
2009-03-17 16:12:00,52.318,52.348,52.318,52.348,56400000.0
2009-03-17 16:13:00,52.339,52.339,52.325,52.326,11200000.0
2009-03-17 16:14:00,52.309,52.327,52.303,52.308,49600000.0
2009-03-17 16:15:00,52.326,52.349,52.326,52.339,58600000.0
2009-03-17 16:16:00,52.327,52.339,52.324,52.332,17600000.0
2009-03-17 16:17:00,52.336,52.336,52.311,52.311,38200000.0
2009-03-17 16:18:00,52.286,52.315,52.286,52.315,38400000.0
2009-03-17 16:19:00,52.314,52.314,52.282,52.282,22400000.0
2009-03-17 16:20:00,52.293,52.309,52.293,52.294,11200000.0
2009-03-17 16:21:00,52.288,52.297,52.268,52.268,27200000.0
2009-03-17 16:22:00,52.271,52.288,52.271,52.288,41600000.0
2009-03-17 16:23:00,52.288,52.308,52.279,52.306,43200000.0
2009-03-17 16:24:00,52.344,52.353,52.343,52.343,17600000.0
2009-03-17 16:25:00,52.36,52.36,52.341,52.354,33600000.0
2009-03-17 16:26:00,52.352,52.355,52.342,52.342,17600000.0
2009-03-17 16:27:00,52.323,52.323,52.306,52.306,35600000.0
2009-03-17 16:28:00,52.3,52.313,52.295,52.313,27200000.0
2009-03-17 16:29:00,52.324,52.343,52.32,52.343,11200000.0
2009-03-17 16:30:00,52.312,52.316,52.307,52.308,43200000.0
2009-03-17 16:31:00,52.313,52.319,52.301,52.309,41000000.0
2009-03-17 16:32:00,52.316,52.32,52.312,52.315,12800000.0
2009-03-17 16:33:00,52.303,52.319,52.303,52.313,27600000.0
2009-03-17 16:34:00,52.313,52.333,52.313,52.333,35200000.0
2009-03-17 16:35:00,52.34,52.346,52.324,52.331,53200000.0
2009-03-17 16:36:00,52.332,52.338,52.324,52.334,51200000.0
2009-03-17 16:37:00,52.331,52.341,52.328,52.328,41600000.0
2009-03-17 16:38:00,52.329,52.343,52.322,52.337,40400000.0
2009-03-17 16:39:00,52.363,52.363,52.347,52.347,35200000.0
2009-03-17 16:40:00,52.346,52.358,52.34,52.349,56000000.0
2009-03-17 16:41:00,52.336,52.339,52.298,52.298,74000000.0
2009-03-17 16:42:00,52.306,52.339,52.306,52.339,54400000.0
2009-03-17 16:43:00,52.357,52.357,52.347,52.347,17600000.0
2009-03-17 16:44:00,52.333,52.354,52.333,52.354,11200000.0
2009-03-17 16:45:00,52.388,52.411,52.386,52.386,57600000.0
2009-03-17 16:46:00,52.392,52.392,52.38,52.382,12800000.0
2009-03-17 16:47:00,52.391,52.404,52.387,52.398,70400000.0
2009-03-17 16:48:00,52.399,52.411,52.396,52.404,52800000.0
2009-03-17 16:49:00,52.412,52.419,52.403,52.405,36800000.0
2009-03-17 16:50:00,52.404,52.412,52.399,52.408,75200000.0
2009-03-17 16:51:00,52.412,52.45,52.412,52.45,32000000.0
2009-03-17 16:52:00,52.43,52.46,52.43,52.46,45200000.0
2009-03-17 16:53:00,52.438,52.438,52.406,52.423,30400000.0
2009-03-17 16:54:00,52.427,52.44,52.421,52.44,11600000.0
2009-03-17 16:55:00,52.449,52.455,52.448,52.454,27200000.0
2009-03-17 16:56:00,52.454,52.454,52.418,52.418,36800000.0
2009-03-17 16:57:00,52.417,52.419,52.404,52.416,19200000.0
2009-03-17 16:58:00,52.411,52.411,52.396,52.402,12800000.0
2009-03-17 16:59:00,52.403,52.419,52.403,52.404,51200000.0
2009-03-17 17:00:00,52.387,52.4,52.383,52.398,49600000.0
2009-03-17 17:01:00,52.399,52.399,52.388,52.388,40000000.0
2009-03-17 17:02:00,52.388,52.392,52.384,52.385,33600000.0
2009-03-17 17:03:00,52.393,52.394,52.38,52.381,44800000.0
2009-03-17 17:04:00,52.345,52.355,52.342,52.354,41600000.0
2009-03-17 17:05:00,52.379,52.391,52.37,52.389,54400000.0
2009-03-17 17:06:00,52.403,52.404,52.397,52.399,58600000.0
2009-03-17 17:07:00,52.401,52.41,52.399,52.402,35200000.0
2009-03-17 17:08:00,52.378,52.406,52.378,52.402,68800000.0
2009-03-17 17:09:00,52.394,52.394,52.362,52.362,59200000.0
2009-03-17 17:10:00,52.37,52.388,52.37,52.381,25600000.0
2009-03-17 17:11:00,52.366,52.371,52.36,52.371,38400000.0
2009-03-17 17:12:00,52.374,52.374,52.353,52.355,25600000.0
2009-03-17 17:13:00,52.325,52.325,52.318,52.325,28800000.0
2009-03-17 17:14:00,52.308,52.308,52.301,52.304,22400000.0
2009-03-17 17:15:00,52.305,52.309,52.303,52.305,19200000.0
2009-03-17 17:16:00,52.312,52.312,52.289,52.289,9600000.0
2009-03-17 17:17:00,52.293,52.302,52.292,52.293,38400000.0
2009-03-17 17:18:00,52.294,52.294,52.268,52.268,57400000.0
2009-03-17 17:19:00,52.255,52.266,52.255,52.261,23400000.0
2009-03-17 17:20:00,52.25,52.258,52.249,52.249,16000000.0
2009-03-17 17:21:00,52.257,52.293,52.257,52.293,28200000.0
2009-03-17 17:22:00,52.282,52.282,52.275,52.278,19200000.0
2009-03-17 17:23:00,52.295,52.316,52.295,52.316,11200000.0
2009-03-17 17:24:00,52.33,52.332,52.319,52.319,12800000.0
2009-03-17 17:25:00,52.318,52.318,52.294,52.301,17600000.0
2009-03-17 17:26:00,52.3,52.305,52.284,52.284,35200000.0
2009-03-17 17:27:00,52.295,52.306,52.294,52.303,47200000.0
2009-03-17 17:28:00,52.291,52.293,52.282,52.289,31400000.0
2009-03-17 17:29:00,52.296,52.298,52.287,52.298,27200000.0
2009-03-17 17:30:00,52.305,52.31,52.292,52.292,9600000.0
2009-03-17 17:31:00,52.292,52.308,52.29,52.293,88000000.0
2009-03-17 17:32:00,52.302,52.32,52.3,52.317,53200000.0
2009-03-17 17:33:00,52.32,52.32,52.297,52.298,36800000.0
2009-03-17 17:34:00,52.285,52.287,52.277,52.285,64000000.0
2009-03-17 17:35:00,52.29,52.308,52.29,52.297,43600000.0
2009-03-17 17:36:00,52.306,52.306,52.292,52.292,33600000.0
2009-03-17 17:37:00,52.296,52.306,52.294,52.306,16000000.0
2009-03-17 17:38:00,52.308,52.308,52.279,52.279,35200000.0
2009-03-17 17:39:00,52.28,52.293,52.28,52.293,16000000.0
2009-03-17 17:40:00,52.266,52.272,52.262,52.264,75200000.0
2009-03-17 17:41:00,52.28,52.302,52.28,52.302,12800000.0
2009-03-17 17:42:00,52.313,52.321,52.313,52.321,12200000.0
2009-03-17 17:43:00,52.324,52.326,52.309,52.312,17000000.0
2009-03-17 17:44:00,52.313,52.328,52.312,52.327,30400000.0
2009-03-17 17:45:00,52.315,52.337,52.315,52.337,30400000.0
2009-03-17 17:46:00,52.339,52.339,52.322,52.335,41600000.0
2009-03-17 17:47:00,52.326,52.328,52.304,52.318,57600000.0
2009-03-17 17:48:00,52.312,52.327,52.312,52.323,57600000.0
2009-03-17 17:49:00,52.324,52.343,52.318,52.343,46400000.0
2009-03-17 17:50:00,52.336,52.337,52.32,52.32,12800000.0
2009-03-17 17:51:00,52.314,52.334,52.314,52.334,49600000.0
2009-03-17 17:52:00,52.336,52.336,52.313,52.327,43200000.0
2009-03-17 17:53:00,52.317,52.317,52.306,52.314,33600000.0
2009-03-17 17:54:00,52.328,52.343,52.328,52.343,38400000.0
2009-03-17 17:55:00,52.34,52.34,52.296,52.296,40000000.0
2009-03-17 17:56:00,52.281,52.281,52.248,52.248,44800000.0
2009-03-17 17:57:00,52.221,52.229,52.212,52.212,36800000.0
2009-03-17 17:58:00,52.205,52.205,52.163,52.163,17600000.0
2009-03-17 17:59:00,52.155,52.17,52.145,52.17,62400000.0
2009-03-17 18:00:00,52.198,52.202,52.184,52.202,51600000.0
2009-03-17 18:01:00,52.209,52.239,52.209,52.239,32400000.0
2009-03-17 18:02:00,52.245,52.245,52.208,52.208,24000000.0
2009-03-17 18:03:00,52.204,52.204,52.175,52.185,36800000.0
2009-03-17 18:04:00,52.184,52.191,52.17,52.17,33600000.0
2009-03-17 18:05:00,52.181,52.204,52.177,52.204,12800000.0
2009-03-17 18:06:00,52.196,52.196,52.184,52.196,30400000.0
2009-03-17 18:07:00,52.186,52.208,52.186,52.208,11200000.0
2009-03-17 18:08:00,52.214,52.214,52.206,52.209,85200000.0
2009-03-17 18:09:00,52.205,52.205,52.167,52.181,33600000.0
2009-03-17 18:10:00,52.173,52.173,52.155,52.168,16400000.0
2009-03-17 18:11:00,52.177,52.184,52.164,52.184,9600000.0
2009-03-17 18:12:00,52.155,52.186,52.155,52.185,12800000.0
2009-03-17 18:13:00,52.189,52.196,52.189,52.196,27200000.0
2009-03-17 18:14:00,52.205,52.208,52.196,52.201,19200000.0
2009-03-17 18:15:00,52.225,52.274,52.225,52.274,30400000.0
2009-03-17 18:16:00,52.283,52.283,52.259,52.259,55800000.0
2009-03-17 18:17:00,52.262,52.262,52.245,52.252,43200000.0
2009-03-17 18:18:00,52.244,52.244,52.227,52.234,30400000.0
2009-03-17 18:19:00,52.252,52.252,52.239,52.244,45800000.0
2009-03-17 18:20:00,52.233,52.256,52.233,52.256,43200000.0
2009-03-17 18:21:00,52.259,52.261,52.206,52.206,12800000.0
2009-03-17 18:22:00,52.226,52.236,52.222,52.222,33600000.0
2009-03-17 18:23:00,52.246,52.246,52.228,52.237,46400000.0
2009-03-17 18:24:00,52.228,52.237,52.228,52.228,52800000.0
2009-03-17 18:25:00,52.23,52.231,52.208,52.224,33600000.0
2009-03-17 18:26:00,52.24,52.24,52.225,52.225,30400000.0
2009-03-17 18:27:00,52.224,52.224,52.215,52.224,33600000.0
2009-03-17 18:28:00,52.217,52.22,52.191,52.191,12800000.0
2009-03-17 18:29:00,52.214,52.214,52.197,52.202,25600000.0
2009-03-17 18:30:00,52.188,52.2,52.187,52.193,36800000.0
2009-03-17 18:31:00,52.185,52.191,52.172,52.172,11200000.0
2009-03-17 18:32:00,52.161,52.17,52.158,52.158,70800000.0
2009-03-17 18:33:00,52.164,52.187,52.164,52.187,32400000.0
2009-03-17 18:34:00,52.19,52.192,52.182,52.192,19200000.0
2009-03-17 18:35:00,52.2,52.234,52.2,52.234,43600000.0
2009-03-17 18:36:00,52.24,52.248,52.233,52.246,68800000.0
2009-03-17 18:37:00,52.245,52.249,52.237,52.244,37200000.0
2009-03-17 18:38:00,52.248,52.262,52.244,52.252,50000000.0
2009-03-17 18:39:00,52.254,52.254,52.2,52.2,76800000.0
2009-03-17 18:40:00,52.186,52.198,52.182,52.185,65000000.0
2009-03-17 18:41:00,52.175,52.192,52.175,52.183,72400000.0
2009-03-17 18:42:00,52.184,52.187,52.173,52.187,78400000.0
2009-03-17 18:43:00,52.196,52.201,52.196,52.201,49000000.0
2009-03-17 18:44:00,52.198,52.205,52.197,52.205,30400000.0
2009-03-17 18:45:00,52.217,52.217,52.199,52.216,12800000.0
2009-03-17 18:46:00,52.253,52.253,52.202,52.202,12800000.0
2009-03-17 18:47:00,52.188,52.194,52.184,52.191,14400000.0
2009-03-17 18:48:00,52.208,52.21,52.193,52.193,28200000.0
2009-03-17 18:49:00,52.197,52.197,52.182,52.196,23400000.0
2009-03-17 18:50:00,52.18,52.22,52.18,52.22,46400000.0
2009-03-17 18:51:00,52.22,52.22,52.181,52.181,12800000.0
2009-03-17 18:52:00,52.16,52.16,52.149,52.151,19200000.0
2009-03-17 18:53:00,52.152,52.156,52.142,52.142,30400000.0
2009-03-17 18:54:00,52.141,52.141,52.121,52.126,18600000.0
2009-03-17 18:55:00,52.135,52.148,52.127,52.148,22400000.0
2009-03-17 18:56:00,52.155,52.159,52.149,52.155,16000000.0
2009-03-17 18:57:00,52.161,52.17,52.153,52.17,19200000.0
2009-03-17 18:58:00,52.188,52.202,52.188,52.201,32400000.0
2009-03-17 18:59:00,52.207,52.217,52.206,52.206,31400000.0
2009-03-17 19:00:00,52.2,52.21,52.2,52.208,14400000.0
2009-03-17 19:01:00,52.204,52.21,52.187,52.187,19200000.0
2009-03-17 19:02:00,52.184,52.188,52.179,52.183,43200000.0
2009-03-17 19:03:00,52.187,52.191,52.187,52.191,14400000.0
2009-03-17 19:04:00,52.185,52.192,52.159,52.159,17600000.0
2009-03-17 19:05:00,52.15,52.154,52.15,52.154,22400000.0
2009-03-17 19:06:00,52.158,52.161,52.141,52.161,55400000.0
2009-03-17 19:07:00,52.16,52.18,52.16,52.18,35200000.0
2009-03-17 19:08:00,52.179,52.179,52.167,52.167,22400000.0
2009-03-17 19:09:00,52.163,52.163,52.153,52.153,12800000.0
2009-03-17 19:10:00,52.156,52.165,52.156,52.165,8000000.0
2009-03-17 19:11:00,52.169,52.174,52.163,52.166,30800000.0
2009-03-17 19:12:00,52.17,52.171,52.169,52.17,24000000.0
2009-03-17 19:13:00,52.163,52.163,52.155,52.162,9600000.0
2009-03-17 19:14:00,52.16,52.16,52.141,52.142,12800000.0
2009-03-17 19:15:00,52.144,52.157,52.144,52.147,9600000.0
2009-03-17 19:16:00,52.162,52.188,52.162,52.181,12800000.0
2009-03-17 19:17:00,52.188,52.191,52.176,52.176,14400000.0
2009-03-17 19:18:00,52.151,52.18,52.151,52.178,32000000.0
2009-03-17 19:19:00,52.183,52.183,52.17,52.182,11600000.0
2009-03-17 19:20:00,52.181,52.181,52.167,52.178,14400000.0
2009-03-17 19:21:00,52.176,52.176,52.143,52.143,17600000.0
2009-03-17 19:22:00,52.14,52.147,52.133,52.147,13800000.0
2009-03-17 19:23:00,52.146,52.151,52.137,52.148,16000000.0
2009-03-17 19:24:00,52.162,52.167,52.143,52.167,47800000.0
2009-03-17 19:25:00,52.171,52.175,52.166,52.175,11200000.0
2009-03-17 19:26:00,52.18,52.189,52.179,52.188,41000000.0
2009-03-17 19:27:00,52.189,52.197,52.189,52.193,14400000.0
2009-03-17 19:28:00,52.195,52.208,52.187,52.191,12800000.0
2009-03-17 19:29:00,52.205,52.225,52.205,52.223,12800000.0
2009-03-17 19:30:00,52.221,52.231,52.22,52.226,10600000.0
2009-03-17 19:31:00,52.2,52.228,52.2,52.228,12800000.0
2009-03-17 19:32:00,52.214,52.214,52.202,52.203,11200000.0
2009-03-17 19:33:00,52.239,52.258,52.239,52.258,11200000.0
2009-03-17 19:34:00,52.256,52.282,52.256,52.277,12800000.0
2009-03-17 19:35:00,52.228,52.228,52.198,52.199,17600000.0
2009-03-17 19:36:00,52.205,52.21,52.201,52.208,16400000.0
2009-03-17 19:37:00,52.193,52.207,52.193,52.198,11200000.0
2009-03-17 19:38:00,52.185,52.185,52.172,52.172,9600000.0
2009-03-17 19:39:00,52.17,52.178,52.17,52.171,13200000.0
2009-03-17 19:40:00,52.168,52.179,52.168,52.179,11200000.0
2009-03-17 19:41:00,52.161,52.171,52.159,52.161,11200000.0
2009-03-17 19:42:00,52.185,52.19,52.177,52.177,11200000.0
2009-03-17 19:43:00,52.165,52.168,52.161,52.167,19200000.0
2009-03-17 19:44:00,52.16,52.169,52.154,52.163,11200000.0
2009-03-17 19:45:00,52.172,52.178,52.164,52.178,16000000.0
2009-03-17 19:46:00,52.136,52.161,52.136,52.145,14400000.0
2009-03-17 19:47:00,52.176,52.187,52.176,52.178,17600000.0
2009-03-17 19:48:00,52.189,52.192,52.18,52.188,12800000.0
2009-03-17 19:49:00,52.189,52.197,52.179,52.179,30400000.0
2009-03-17 19:50:00,52.162,52.177,52.162,52.177,12800000.0
2009-03-17 19:51:00,52.173,52.173,52.158,52.158,12800000.0
2009-03-17 19:52:00,52.153,52.176,52.153,52.171,16000000.0
2009-03-17 19:53:00,52.177,52.177,52.17,52.17,12800000.0
2009-03-17 19:54:00,52.167,52.177,52.167,52.177,12800000.0
2009-03-17 19:55:00,52.167,52.18,52.166,52.18,11200000.0
2009-03-17 19:56:00,52.176,52.183,52.168,52.168,9600000.0
2009-03-17 19:57:00,52.157,52.157,52.155,52.155,9600000.0
2009-03-17 19:58:00,52.159,52.175,52.159,52.175,11200000.0
2009-03-17 19:59:00,52.163,52.163,52.142,52.149,12800000.0
2009-03-17 20:00:00,52.118,52.128,52.087,52.117,17600000.0
2009-03-17 20:01:00,52.106,52.106,52.094,52.094,11200000.0
2009-03-17 20:02:00,52.113,52.117,52.109,52.116,17400000.0
2009-03-17 20:03:00,52.121,52.131,52.121,52.123,11200000.0
2009-03-17 20:04:00,52.136,52.137,52.127,52.13,29800000.0
2009-03-17 20:05:00,52.13,52.146,52.127,52.146,12800000.0
2009-03-17 20:06:00,52.148,52.154,52.148,52.148,11600000.0
2009-03-17 20:07:00,52.146,52.156,52.146,52.156,9600000.0
2009-03-17 20:08:00,52.152,52.158,52.137,52.146,38400000.0
2009-03-17 20:09:00,52.144,52.144,52.133,52.137,11200000.0
2009-03-17 20:10:00,52.137,52.151,52.131,52.151,16400000.0
2009-03-17 20:11:00,52.156,52.17,52.156,52.164,11200000.0
2009-03-17 20:12:00,52.183,52.233,52.183,52.233,8000000.0
2009-03-17 20:13:00,52.245,52.245,52.229,52.229,27200000.0
2009-03-17 20:14:00,52.225,52.225,52.154,52.164,9600000.0
2009-03-17 20:15:00,52.148,52.165,52.148,52.16,8000000.0
2009-03-17 20:16:00,52.157,52.165,52.155,52.163,28200000.0
2009-03-17 20:17:00,52.165,52.166,52.153,52.163,33600000.0
2009-03-17 20:18:00,52.162,52.162,52.152,52.162,32000000.0
2009-03-17 20:19:00,52.17,52.17,52.152,52.152,11200000.0
2009-03-17 20:20:00,52.149,52.151,52.141,52.145,19600000.0
2009-03-17 20:21:00,52.145,52.152,52.135,52.152,16000000.0
2009-03-17 20:22:00,52.145,52.148,52.141,52.145,11200000.0
2009-03-17 20:23:00,52.144,52.147,52.126,52.126,12800000.0
2009-03-17 20:24:00,52.13,52.139,52.125,52.125,8000000.0
2009-03-17 20:25:00,52.119,52.13,52.111,52.111,11200000.0
2009-03-17 20:26:00,52.093,52.119,52.093,52.119,16000000.0
2009-03-17 20:27:00,52.132,52.136,52.124,52.124,12800000.0
2009-03-17 20:28:00,52.126,52.135,52.126,52.133,11200000.0
2009-03-17 20:29:00,52.131,52.131,52.034,52.129,16000000.0
2009-03-17 20:30:00,52.135,52.135,52.125,52.129,27600000.0
2009-03-17 20:31:00,52.133,52.139,52.133,52.136,12800000.0
2009-03-17 20:32:00,52.134,52.139,52.126,52.139,12800000.0
2009-03-17 20:33:00,52.123,52.126,52.112,52.126,12800000.0
2009-03-17 20:34:00,52.142,52.147,52.137,52.137,11600000.0
2009-03-17 20:35:00,52.116,52.122,52.102,52.106,11200000.0
2009-03-17 20:36:00,52.139,52.141,52.128,52.141,16000000.0
2009-03-17 20:37:00,52.143,52.144,52.137,52.137,12800000.0
2009-03-17 20:38:00,52.136,52.137,52.127,52.135,12800000.0
2009-03-17 20:39:00,52.13,52.137,52.128,52.137,14400000.0
2009-03-17 20:40:00,52.125,52.136,52.125,52.135,11200000.0
2009-03-17 20:41:00,52.13,52.137,52.127,52.137,11200000.0
2009-03-17 20:42:00,52.135,52.159,52.135,52.159,11200000.0
2009-03-17 20:43:00,52.171,52.171,52.157,52.157,14400000.0
2009-03-17 20:44:00,52.157,52.16,52.152,52.156,10600000.0
2009-03-17 20:45:00,52.161,52.167,52.159,52.167,12800000.0
2009-03-17 20:46:00,52.166,52.166,52.153,52.153,14400000.0
2009-03-17 20:47:00,52.156,52.16,52.148,52.148,8000000.0
2009-03-17 20:48:00,52.159,52.169,52.158,52.169,17600000.0
2009-03-17 20:49:00,52.168,52.206,52.168,52.206,19200000.0
2009-03-17 20:50:00,52.223,52.248,52.221,52.248,16000000.0
2009-03-17 20:51:00,52.255,52.265,52.255,52.258,28800000.0
2009-03-17 20:52:00,52.249,52.266,52.249,52.264,12800000.0
2009-03-17 20:53:00,52.27,52.27,52.264,52.266,16000000.0
2009-03-17 20:54:00,52.246,52.266,52.246,52.254,12800000.0
2009-03-17 20:55:00,52.254,52.254,52.24,52.245,13200000.0
2009-03-17 20:56:00,52.223,52.223,52.211,52.22,12800000.0
2009-03-17 20:57:00,52.213,52.221,52.213,52.221,12800000.0
2009-03-17 20:58:00,52.212,52.223,52.207,52.207,16000000.0
2009-03-17 20:59:00,52.208,52.208,52.202,52.207,11200000.0
2009-03-17 21:00:00,52.179,52.179,52.157,52.174,17600000.0
2009-03-17 21:01:00,52.164,52.187,52.164,52.177,11200000.0
2009-03-17 21:02:00,52.189,52.189,52.176,52.177,16000000.0
2009-03-17 21:03:00,52.185,52.208,52.185,52.208,8000000.0
2009-03-17 21:04:00,52.226,52.226,52.212,52.212,9600000.0
2009-03-17 21:05:00,52.206,52.207,52.199,52.201,14400000.0
2009-03-17 21:06:00,52.218,52.23,52.128,52.216,13800000.0
2009-03-17 21:07:00,52.209,52.21,52.195,52.204,14800000.0
2009-03-17 21:08:00,52.213,52.25,52.211,52.25,16000000.0
2009-03-17 21:09:00,52.251,52.257,52.251,52.251,11200000.0
2009-03-17 21:10:00,52.254,52.254,52.242,52.242,8000000.0
2009-03-17 21:11:00,52.249,52.256,52.237,52.255,12800000.0
2009-03-17 21:12:00,52.253,52.255,52.245,52.246,12800000.0
2009-03-17 21:13:00,52.229,52.231,52.213,52.231,16000000.0
2009-03-17 21:14:00,52.235,52.241,52.235,52.237,12800000.0
2009-03-17 21:15:00,52.242,52.244,52.234,52.234,11200000.0
2009-03-17 21:16:00,52.233,52.236,52.217,52.217,19200000.0
2009-03-17 21:17:00,52.217,52.228,52.212,52.212,14400000.0
2009-03-17 21:18:00,52.163,52.187,52.163,52.182,11200000.0
2009-03-17 21:19:00,52.206,52.208,52.196,52.204,17600000.0
2009-03-17 21:20:00,52.216,52.231,52.2,52.21,14800000.0
2009-03-17 21:21:00,52.213,52.218,52.213,52.218,8000000.0
2009-03-17 21:22:00,52.22,52.234,52.22,52.234,12800000.0
2009-03-17 21:23:00,52.237,52.244,52.226,52.244,12800000.0
2009-03-17 21:24:00,52.242,52.243,52.232,52.232,11200000.0
2009-03-17 21:25:00,52.222,52.223,52.203,52.215,17600000.0
2009-03-17 21:26:00,52.207,52.22,52.207,52.22,24000000.0
2009-03-17 21:27:00,52.219,52.226,52.202,52.204,22400000.0
2009-03-17 21:28:00,52.246,52.257,52.234,52.253,11200000.0
2009-03-17 21:29:00,52.252,52.252,52.227,52.227,27200000.0
2009-03-17 21:30:00,52.227,52.236,52.227,52.235,12800000.0
2009-03-17 21:31:00,52.23,52.23,52.221,52.221,16000000.0
2009-03-17 21:32:00,52.22,52.22,52.213,52.214,8000000.0
2009-03-17 21:33:00,52.21,52.22,52.21,52.212,11200000.0
2009-03-17 21:34:00,52.227,52.23,52.225,52.228,8000000.0
2009-03-17 21:35:00,52.235,52.235,52.222,52.222,14400000.0
2009-03-17 21:36:00,52.221,52.221,52.212,52.212,11200000.0
2009-03-17 21:37:00,52.21,52.21,52.181,52.191,15400000.0
2009-03-17 21:38:00,52.195,52.21,52.195,52.203,14800000.0
2009-03-17 21:39:00,52.191,52.203,52.191,52.199,12800000.0
2009-03-17 21:40:00,52.172,52.19,52.172,52.19,9600000.0
2009-03-17 21:41:00,52.113,52.208,52.113,52.192,11200000.0
2009-03-17 21:42:00,52.182,52.195,52.178,52.178,13200000.0
2009-03-17 21:43:00,52.194,52.196,52.19,52.196,7400000.0
2009-03-17 21:44:00,52.194,52.194,52.181,52.181,17600000.0
2009-03-17 21:45:00,52.183,52.192,52.183,52.191,17600000.0
2009-03-17 21:46:00,52.182,52.194,52.175,52.175,14400000.0
2009-03-17 21:47:00,52.152,52.159,52.143,52.156,11200000.0
2009-03-17 21:48:00,52.166,52.171,52.164,52.168,34600000.0
2009-03-17 21:49:00,52.163,52.173,52.157,52.166,11200000.0
2009-03-17 21:50:00,52.149,52.158,52.125,52.135,12800000.0
2009-03-17 21:51:00,52.172,52.176,52.168,52.168,17600000.0
2009-03-17 21:52:00,52.181,52.188,52.181,52.184,11200000.0
2009-03-17 21:53:00,52.197,52.2,52.194,52.196,11200000.0
2009-03-17 21:54:00,52.199,52.202,52.194,52.202,11200000.0
2009-03-17 21:55:00,52.187,52.193,52.179,52.187,12800000.0
2009-03-17 21:56:00,52.201,52.209,52.201,52.204,12800000.0
2009-03-17 21:57:00,52.196,52.198,52.184,52.184,17600000.0
2009-03-17 21:58:00,52.178,52.205,52.178,52.205,8000000.0
2009-03-17 21:59:00,52.226,52.233,52.219,52.227,8000000.0
2009-03-17 22:00:00,52.228,52.236,52.223,52.236,17600000.0
2009-03-17 22:01:00,52.235,52.247,52.235,52.243,11200000.0
2009-03-17 22:02:00,52.245,52.255,52.245,52.251,11200000.0
2009-03-17 22:03:00,52.245,52.246,52.241,52.241,17600000.0
2009-03-17 22:04:00,52.249,52.268,52.249,52.268,16000000.0
2009-03-17 22:05:00,52.267,52.267,52.253,52.253,11200000.0
2009-03-17 22:06:00,52.233,52.253,52.233,52.241,12800000.0
2009-03-17 22:07:00,52.235,52.239,52.231,52.236,16000000.0
2009-03-17 22:08:00,52.238,52.246,52.227,52.244,16000000.0
2009-03-17 22:09:00,52.238,52.249,52.235,52.246,12800000.0
2009-03-17 22:10:00,52.235,52.239,52.232,52.239,22400000.0
2009-03-17 22:11:00,52.235,52.236,52.222,52.223,11200000.0
2009-03-17 22:12:00,52.226,52.235,52.225,52.231,12800000.0
2009-03-17 22:13:00,52.217,52.231,52.217,52.225,12800000.0
2009-03-17 22:14:00,52.228,52.229,52.217,52.217,12800000.0
2009-03-17 22:15:00,52.211,52.216,52.209,52.211,14400000.0
2009-03-17 22:16:00,52.211,52.221,52.21,52.212,17600000.0
2009-03-17 22:17:00,52.201,52.205,52.199,52.199,19200000.0
2009-03-17 22:18:00,52.198,52.22,52.198,52.22,11200000.0
2009-03-17 22:19:00,52.192,52.192,52.166,52.172,12800000.0
2009-03-17 22:20:00,52.164,52.188,52.163,52.183,12800000.0
2009-03-17 22:21:00,52.21,52.21,52.186,52.203,9600000.0
2009-03-17 22:22:00,52.203,52.208,52.2,52.208,12800000.0
2009-03-17 22:23:00,52.207,52.215,52.206,52.212,12800000.0
2009-03-17 22:24:00,52.212,52.214,52.208,52.208,11200000.0
2009-03-17 22:25:00,52.207,52.207,52.194,52.194,16000000.0
2009-03-17 22:26:00,52.202,52.216,52.202,52.214,11200000.0
2009-03-17 22:27:00,52.213,52.213,52.208,52.208,12800000.0
2009-03-17 22:28:00,52.212,52.219,52.207,52.207,11200000.0
2009-03-17 22:29:00,52.181,52.197,52.173,52.173,16000000.0
2009-03-17 22:30:00,52.21,52.215,52.208,52.208,17600000.0
2009-03-17 22:31:00,52.196,52.196,52.189,52.189,11200000.0
2009-03-17 22:32:00,52.203,52.203,52.196,52.197,12800000.0
2009-03-17 22:33:00,52.199,52.199,52.18,52.18,10600000.0
2009-03-17 22:34:00,52.191,52.202,52.184,52.202,12800000.0
2009-03-17 22:35:00,52.2,52.208,52.199,52.202,12800000.0
2009-03-17 22:36:00,52.201,52.21,52.201,52.21,43200000.0
2009-03-17 22:37:00,52.206,52.21,52.202,52.202,25600000.0
2009-03-17 22:38:00,52.182,52.2,52.182,52.2,18000000.0
2009-03-17 22:39:00,52.205,52.21,52.205,52.206,9600000.0
2009-03-17 22:40:00,52.22,52.227,52.21,52.21,17600000.0
2009-03-17 22:41:00,52.206,52.206,52.19,52.199,11200000.0
2009-03-17 22:42:00,52.191,52.204,52.191,52.201,14400000.0
2009-03-17 22:43:00,52.201,52.213,52.201,52.205,16000000.0
2009-03-17 22:44:00,52.206,52.207,52.198,52.201,12800000.0
2009-03-17 22:45:00,52.2,52.206,52.193,52.201,15400000.0
2009-03-17 22:46:00,52.209,52.212,52.2,52.212,11600000.0
2009-03-17 22:47:00,52.21,52.249,52.21,52.249,17600000.0
2009-03-17 22:48:00,52.25,52.268,52.25,52.268,11200000.0
2009-03-17 22:49:00,52.244,52.244,52.214,52.214,12800000.0
2009-03-17 22:50:00,52.22,52.224,52.215,52.224,8000000.0
2009-03-17 22:51:00,52.238,52.238,52.231,52.234,9600000.0
2009-03-17 22:52:00,52.232,52.243,52.232,52.238,11200000.0
2009-03-17 22:53:00,52.207,52.207,52.181,52.188,17600000.0
2009-03-17 22:54:00,52.226,52.237,52.225,52.237,13200000.0
2009-03-17 22:55:00,52.232,52.232,52.222,52.222,12800000.0
2009-03-17 22:56:00,52.226,52.229,52.225,52.225,9600000.0
2009-03-17 22:57:00,52.23,52.24,52.228,52.24,17600000.0
2009-03-17 22:58:00,52.248,52.262,52.243,52.262,14400000.0
2009-03-17 22:59:00,52.265,52.267,52.237,52.25,14400000.0
2009-03-17 23:00:00,52.266,52.266,52.209,52.209,17600000.0
2009-03-17 23:01:00,52.2,52.223,52.2,52.223,8000000.0
2009-03-17 23:02:00,52.272,52.281,52.27,52.272,17600000.0
2009-03-17 23:03:00,52.275,52.28,52.267,52.279,16000000.0
2009-03-17 23:04:00,52.274,52.281,52.27,52.281,11200000.0
2009-03-17 23:05:00,52.269,52.272,52.261,52.261,33600000.0
2009-03-17 23:06:00,52.26,52.272,52.26,52.272,12800000.0
2009-03-17 23:07:00,52.276,52.277,52.27,52.27,12800000.0
2009-03-17 23:08:00,52.231,52.231,52.221,52.231,16000000.0
2009-03-17 23:09:00,52.277,52.282,52.27,52.27,17600000.0
2009-03-17 23:10:00,52.235,52.236,52.222,52.222,12800000.0
2009-03-17 23:11:00,52.265,52.265,52.23,52.23,11200000.0
2009-03-17 23:12:00,52.29,52.295,52.26,52.26,12800000.0
2009-03-17 23:13:00,52.251,52.258,52.242,52.254,12800000.0
2009-03-17 23:14:00,52.248,52.26,52.248,52.26,11200000.0
2009-03-17 23:15:00,52.26,52.267,52.254,52.254,11200000.0
2009-03-17 23:16:00,52.268,52.268,52.238,52.267,17600000.0
2009-03-17 23:17:00,52.282,52.282,52.269,52.269,11200000.0
2009-03-17 23:18:00,52.264,52.273,52.263,52.268,11200000.0
2009-03-17 23:19:00,52.234,52.242,52.224,52.231,12800000.0
2009-03-17 23:20:00,52.258,52.265,52.248,52.259,14800000.0
2009-03-17 23:21:00,52.242,52.26,52.242,52.256,9000000.0
2009-03-17 23:22:00,52.227,52.227,52.217,52.226,11200000.0
2009-03-17 23:23:00,52.245,52.246,52.24,52.246,11200000.0
2009-03-17 23:24:00,52.249,52.251,52.244,52.251,10600000.0
2009-03-17 23:25:00,52.229,52.231,52.221,52.221,14400000.0
2009-03-17 23:26:00,52.26,52.26,52.25,52.255,12800000.0
2009-03-17 23:27:00,52.251,52.252,52.245,52.247,8000000.0
2009-03-17 23:28:00,52.249,52.257,52.236,52.248,16000000.0
2009-03-17 23:29:00,52.247,52.248,52.233,52.239,11200000.0
2009-03-17 23:30:00,52.254,52.26,52.249,52.249,16000000.0
2009-03-17 23:31:00,52.263,52.263,52.245,52.257,16400000.0
2009-03-17 23:32:00,52.21,52.235,52.21,52.234,16400000.0
2009-03-17 23:33:00,52.234,52.244,52.221,52.221,12800000.0
2009-03-17 23:34:00,52.256,52.257,52.254,52.257,8000000.0
2009-03-17 23:35:00,52.257,52.258,52.248,52.252,15400000.0
2009-03-17 23:36:00,52.233,52.239,52.233,52.238,12800000.0
2009-03-17 23:37:00,52.263,52.263,52.251,52.254,12800000.0
2009-03-17 23:38:00,52.244,52.255,52.244,52.252,11200000.0
2009-03-17 23:39:00,52.251,52.257,52.249,52.254,12800000.0
2009-03-17 23:40:00,52.248,52.248,52.229,52.239,35600000.0
2009-03-17 23:41:00,52.244,52.247,52.241,52.241,12800000.0
2009-03-17 23:42:00,52.243,52.247,52.239,52.247,17600000.0
2009-03-17 23:43:00,52.231,52.239,52.231,52.239,8000000.0
2009-03-17 23:44:00,52.244,52.244,52.23,52.243,16000000.0
2009-03-17 23:45:00,52.23,52.241,52.224,52.241,11200000.0
2009-03-17 23:46:00,52.241,52.245,52.234,52.235,17600000.0
2009-03-17 23:47:00,52.225,52.225,52.22,52.22,12800000.0
2009-03-17 23:48:00,52.205,52.224,52.205,52.223,8000000.0
2009-03-17 23:49:00,52.239,52.245,52.234,52.241,16000000.0
2009-03-17 23:50:00,52.242,52.242,52.235,52.238,11200000.0
2009-03-17 23:51:00,52.236,52.24,52.221,52.24,12800000.0
2009-03-17 23:52:00,52.236,52.237,52.223,52.236,12800000.0
2009-03-17 23:53:00,52.244,52.26,52.244,52.248,9600000.0
2009-03-17 23:54:00,52.236,52.237,52.211,52.226,14400000.0
2009-03-17 23:55:00,52.224,52.232,52.206,52.211,12800000.0
2009-03-17 23:56:00,52.232,52.232,52.124,52.124,11200000.0
2009-03-17 23:57:00,52.238,52.249,52.229,52.249,13200000.0
2009-03-17 23:58:00,52.255,52.261,52.243,52.261,11200000.0
2009-03-17 23:59:00,52.246,52.252,52.24,52.252,11200000.0
2009-03-18 00:00:00,52.26,52.267,52.256,52.267,17600000.0
2009-03-18 00:01:00,52.261,52.263,52.253,52.255,12200000.0
2009-03-18 00:02:00,52.244,52.262,52.233,52.252,11200000.0
2009-03-18 00:03:00,52.273,52.273,52.261,52.27,12800000.0
2009-03-18 00:04:00,52.256,52.277,52.256,52.277,9600000.0
2009-03-18 00:05:00,52.265,52.265,52.25,52.255,11200000.0
2009-03-18 00:06:00,52.28,52.291,52.277,52.277,11200000.0
2009-03-18 00:07:00,52.271,52.284,52.271,52.284,12800000.0
2009-03-18 00:08:00,52.278,52.286,52.278,52.28,12800000.0
2009-03-18 00:09:00,52.271,52.275,52.253,52.256,12800000.0
2009-03-18 00:10:00,52.28,52.282,52.272,52.282,12800000.0
2009-03-18 00:11:00,52.269,52.276,52.259,52.276,16000000.0
2009-03-18 00:12:00,52.26,52.272,52.26,52.272,12800000.0
2009-03-18 00:13:00,52.29,52.299,52.289,52.299,12800000.0
2009-03-18 00:14:00,52.298,52.298,52.279,52.279,14400000.0
2009-03-18 00:15:00,52.246,52.272,52.24,52.262,28800000.0
2009-03-18 00:16:00,52.257,52.272,52.252,52.257,14400000.0
2009-03-18 00:17:00,52.275,52.292,52.271,52.271,17600000.0
2009-03-18 00:18:00,52.269,52.277,52.269,52.276,12800000.0
2009-03-18 00:19:00,52.273,52.273,52.268,52.268,12800000.0
2009-03-18 00:20:00,52.262,52.267,52.262,52.266,17600000.0
2009-03-18 00:21:00,52.278,52.28,52.272,52.273,12800000.0
2009-03-18 00:22:00,52.26,52.269,52.248,52.248,17600000.0
2009-03-18 00:23:00,52.254,52.26,52.254,52.255,8000000.0
2009-03-18 00:24:00,52.264,52.267,52.251,52.262,14800000.0
2009-03-18 00:25:00,52.246,52.246,52.225,52.243,16000000.0
2009-03-18 00:26:00,52.235,52.245,52.235,52.242,12800000.0
2009-03-18 00:27:00,52.244,52.255,52.238,52.243,17600000.0
2009-03-18 00:28:00,52.228,52.233,52.221,52.227,32000000.0
2009-03-18 00:29:00,52.245,52.249,52.245,52.246,13200000.0
2009-03-18 00:30:00,52.256,52.281,52.256,52.281,11200000.0
2009-03-18 00:31:00,52.27,52.275,52.267,52.275,11600000.0
2009-03-18 00:32:00,52.27,52.288,52.27,52.288,12800000.0
2009-03-18 00:33:00,52.288,52.288,52.28,52.28,12800000.0
2009-03-18 00:34:00,52.27,52.283,52.254,52.262,18600000.0
2009-03-18 00:35:00,52.285,52.305,52.285,52.301,28800000.0
2009-03-18 00:36:00,52.315,52.318,52.305,52.305,17600000.0
2009-03-18 00:37:00,52.309,52.309,52.3,52.3,12800000.0
2009-03-18 00:38:00,52.303,52.318,52.303,52.311,17600000.0
2009-03-18 00:39:00,52.322,52.353,52.322,52.341,12800000.0
2009-03-18 00:40:00,52.334,52.344,52.329,52.344,16000000.0
2009-03-18 00:41:00,52.344,52.344,52.331,52.331,12800000.0
2009-03-18 00:42:00,52.322,52.346,52.322,52.346,12800000.0
2009-03-18 00:43:00,52.327,52.352,52.325,52.325,11200000.0
2009-03-18 00:44:00,52.348,52.358,52.34,52.358,8000000.0
2009-03-18 00:45:00,52.348,52.366,52.348,52.366,11200000.0
2009-03-18 00:46:00,52.369,52.381,52.369,52.378,14400000.0
2009-03-18 00:47:00,52.36,52.371,52.35,52.363,12800000.0
2009-03-18 00:48:00,52.381,52.383,52.372,52.374,12800000.0
2009-03-18 00:49:00,52.352,52.364,52.345,52.362,15400000.0
2009-03-18 00:50:00,52.371,52.371,52.357,52.357,11200000.0
2009-03-18 00:51:00,52.353,52.372,52.352,52.372,17600000.0
2009-03-18 00:52:00,52.371,52.372,52.357,52.357,11200000.0
2009-03-18 00:53:00,52.351,52.363,52.351,52.358,7400000.0
2009-03-18 00:54:00,52.351,52.358,52.351,52.354,8000000.0
2009-03-18 00:55:00,52.359,52.368,52.355,52.363,28800000.0
2009-03-18 00:56:00,52.366,52.372,52.362,52.368,12800000.0
2009-03-18 00:57:00,52.383,52.389,52.378,52.389,12800000.0
2009-03-18 00:58:00,52.376,52.387,52.369,52.387,12200000.0
2009-03-18 00:59:00,52.379,52.388,52.379,52.388,11200000.0
2009-03-18 01:00:00,52.398,52.432,52.398,52.432,16000000.0
2009-03-18 01:01:00,52.427,52.427,52.408,52.427,9600000.0
2009-03-18 01:02:00,52.422,52.433,52.422,52.433,11200000.0
2009-03-18 01:03:00,52.429,52.433,52.426,52.433,22400000.0
2009-03-18 01:04:00,52.448,52.448,52.433,52.437,12800000.0
2009-03-18 01:05:00,52.444,52.446,52.433,52.433,12800000.0
2009-03-18 01:06:00,52.432,52.454,52.39,52.43,12800000.0
2009-03-18 01:07:00,52.427,52.427,52.399,52.399,11200000.0
2009-03-18 01:08:00,52.413,52.43,52.412,52.43,16000000.0
2009-03-18 01:09:00,52.427,52.43,52.408,52.409,16000000.0
2009-03-18 01:10:00,52.396,52.405,52.336,52.386,12800000.0
2009-03-18 01:11:00,52.399,52.399,52.39,52.398,11200000.0
2009-03-18 01:12:00,52.4,52.407,52.398,52.407,8000000.0
2009-03-18 01:13:00,52.411,52.414,52.404,52.407,17000000.0
2009-03-18 01:14:00,52.409,52.415,52.409,52.412,9600000.0
2009-03-18 01:15:00,52.414,52.414,52.406,52.407,17600000.0
2009-03-18 01:16:00,52.408,52.408,52.401,52.401,25600000.0
2009-03-18 01:17:00,52.39,52.39,52.375,52.382,12200000.0
2009-03-18 01:18:00,52.38,52.387,52.376,52.383,11600000.0
2009-03-18 01:19:00,52.402,52.435,52.402,52.435,11200000.0
2009-03-18 01:20:00,52.426,52.43,52.418,52.418,19200000.0
2009-03-18 01:21:00,52.413,52.421,52.413,52.419,11200000.0
2009-03-18 01:22:00,52.402,52.414,52.398,52.405,12800000.0
2009-03-18 01:23:00,52.393,52.405,52.386,52.397,16400000.0
2009-03-18 01:24:00,52.411,52.417,52.404,52.417,12800000.0
2009-03-18 01:25:00,52.419,52.419,52.414,52.419,11200000.0
2009-03-18 01:26:00,52.42,52.423,52.412,52.412,11200000.0
2009-03-18 01:27:00,52.422,52.424,52.412,52.414,16000000.0
2009-03-18 01:28:00,52.414,52.414,52.406,52.406,14400000.0
2009-03-18 01:29:00,52.402,52.404,52.399,52.402,16000000.0
2009-03-18 01:30:00,52.399,52.404,52.399,52.401,11200000.0
2009-03-18 01:31:00,52.375,52.393,52.375,52.378,16000000.0
2009-03-18 01:32:00,52.402,52.406,52.398,52.402,12800000.0
2009-03-18 01:33:00,52.399,52.403,52.394,52.402,11200000.0
2009-03-18 01:34:00,52.395,52.395,52.386,52.387,24000000.0
2009-03-18 01:35:00,52.382,52.388,52.374,52.388,12800000.0
2009-03-18 01:36:00,52.382,52.382,52.369,52.369,10600000.0
2009-03-18 01:37:00,52.363,52.371,52.361,52.364,16000000.0
2009-03-18 01:38:00,52.372,52.372,52.352,52.361,17600000.0
2009-03-18 01:39:00,52.36,52.367,52.353,52.353,14400000.0
2009-03-18 01:40:00,52.356,52.36,52.348,52.36,9600000.0
2009-03-18 01:41:00,52.358,52.373,52.358,52.364,12800000.0
2009-03-18 01:42:00,52.342,52.348,52.331,52.337,11200000.0
2009-03-18 01:43:00,52.354,52.358,52.354,52.356,8000000.0
2009-03-18 01:44:00,52.357,52.358,52.351,52.353,11200000.0
2009-03-18 01:45:00,52.36,52.375,52.36,52.375,12800000.0
2009-03-18 01:46:00,52.363,52.382,52.363,52.38,16000000.0
2009-03-18 01:47:00,52.376,52.382,52.363,52.363,11200000.0
2009-03-18 01:48:00,52.366,52.377,52.352,52.377,12800000.0
2009-03-18 01:49:00,52.376,52.376,52.366,52.366,12800000.0
2009-03-18 01:50:00,52.364,52.364,52.35,52.355,14400000.0
2009-03-18 01:51:00,52.37,52.38,52.37,52.376,17600000.0
2009-03-18 01:52:00,52.382,52.382,52.377,52.377,20800000.0
2009-03-18 01:53:00,52.363,52.379,52.363,52.373,17600000.0
2009-03-18 01:54:00,52.382,52.395,52.382,52.395,12800000.0
2009-03-18 01:55:00,52.387,52.395,52.385,52.388,11200000.0
2009-03-18 01:56:00,52.376,52.376,52.367,52.374,13200000.0
2009-03-18 01:57:00,52.371,52.373,52.367,52.367,19200000.0
2009-03-18 01:58:00,52.366,52.366,52.361,52.361,11200000.0
2009-03-18 01:59:00,52.338,52.338,52.326,52.326,11600000.0
2009-03-18 02:00:00,52.341,52.346,52.34,52.343,11200000.0
2009-03-18 02:01:00,52.337,52.338,52.321,52.338,17600000.0
2009-03-18 02:02:00,52.358,52.368,52.353,52.368,11200000.0
2009-03-18 02:03:00,52.355,52.362,52.343,52.362,16400000.0
2009-03-18 02:04:00,52.373,52.38,52.373,52.377,11200000.0
2009-03-18 02:05:00,52.36,52.376,52.353,52.376,12200000.0
2009-03-18 02:06:00,52.341,52.341,52.329,52.335,13800000.0
2009-03-18 02:07:00,52.321,52.329,52.316,52.321,12800000.0
2009-03-18 02:08:00,52.325,52.325,52.295,52.295,17600000.0
2009-03-18 02:09:00,52.301,52.314,52.29,52.314,16000000.0
2009-03-18 02:10:00,52.312,52.324,52.312,52.316,16000000.0
2009-03-18 02:11:00,52.319,52.326,52.309,52.325,12800000.0
2009-03-18 02:12:00,52.306,52.308,52.28,52.304,17600000.0
2009-03-18 02:13:00,52.288,52.307,52.288,52.307,11200000.0
2009-03-18 02:14:00,52.326,52.333,52.322,52.322,11200000.0
2009-03-18 02:15:00,52.314,52.32,52.302,52.306,11200000.0
2009-03-18 02:16:00,52.312,52.318,52.31,52.316,11200000.0
2009-03-18 02:17:00,52.316,52.323,52.315,52.323,9600000.0
2009-03-18 02:18:00,52.322,52.333,52.322,52.329,12800000.0
2009-03-18 02:19:00,52.325,52.328,52.314,52.322,12800000.0
2009-03-18 02:20:00,52.322,52.323,52.233,52.319,12800000.0
2009-03-18 02:21:00,52.31,52.32,52.31,52.32,8000000.0
2009-03-18 02:22:00,52.32,52.328,52.318,52.323,14400000.0
2009-03-18 02:23:00,52.336,52.348,52.334,52.339,12800000.0
2009-03-18 02:24:00,52.307,52.318,52.307,52.318,11200000.0
2009-03-18 02:25:00,52.328,52.328,52.281,52.281,17600000.0
2009-03-18 02:26:00,52.283,52.314,52.28,52.313,12800000.0
2009-03-18 02:27:00,52.309,52.309,52.275,52.275,11200000.0
2009-03-18 02:28:00,52.279,52.281,52.274,52.281,12600000.0
2009-03-18 02:29:00,52.282,52.29,52.274,52.274,11200000.0
2009-03-18 02:30:00,52.269,52.274,52.263,52.274,12800000.0
2009-03-18 02:31:00,52.284,52.289,52.282,52.287,12800000.0
2009-03-18 02:32:00,52.281,52.283,52.274,52.277,11600000.0
2009-03-18 02:33:00,52.281,52.283,52.27,52.27,11200000.0
2009-03-18 02:34:00,52.248,52.261,52.248,52.261,9600000.0
2009-03-18 02:35:00,52.262,52.263,52.253,52.253,12800000.0
2009-03-18 02:36:00,52.213,52.242,52.213,52.237,12200000.0
2009-03-18 02:37:00,52.247,52.247,52.226,52.232,12800000.0
2009-03-18 02:38:00,52.241,52.241,52.226,52.236,17600000.0
2009-03-18 02:39:00,52.249,52.249,52.232,52.232,16000000.0
2009-03-18 02:40:00,52.228,52.229,52.217,52.224,16000000.0
2009-03-18 02:41:00,52.211,52.211,52.191,52.197,11200000.0
2009-03-18 02:42:00,52.213,52.213,52.19,52.209,11200000.0
2009-03-18 02:43:00,52.21,52.222,52.21,52.219,11200000.0
2009-03-18 02:44:00,52.221,52.221,52.208,52.214,11200000.0
2009-03-18 02:45:00,52.215,52.223,52.212,52.223,11200000.0
2009-03-18 02:46:00,52.215,52.215,52.194,52.199,11200000.0
2009-03-18 02:47:00,52.183,52.183,52.173,52.176,12800000.0
2009-03-18 02:48:00,52.149,52.149,52.034,52.034,11200000.0
2009-03-18 02:49:00,52.138,52.139,52.121,52.121,17600000.0
2009-03-18 02:50:00,52.109,52.109,52.087,52.091,12800000.0
2009-03-18 02:51:00,52.095,52.107,52.087,52.107,11200000.0
2009-03-18 02:52:00,52.114,52.119,52.114,52.118,11200000.0
2009-03-18 02:53:00,52.117,52.127,52.109,52.116,11200000.0
2009-03-18 02:54:00,52.102,52.102,52.079,52.079,12800000.0
2009-03-18 02:55:00,52.103,52.147,52.103,52.147,11200000.0
2009-03-18 02:56:00,52.135,52.15,52.135,52.148,11200000.0
2009-03-18 02:57:00,52.153,52.153,52.139,52.146,11200000.0
2009-03-18 02:58:00,52.111,52.111,52.034,52.034,11200000.0
2009-03-18 02:59:00,52.106,52.11,52.102,52.11,11200000.0
2009-03-18 03:00:00,52.105,52.127,52.105,52.124,12800000.0
2009-03-18 03:01:00,52.113,52.143,52.113,52.143,11200000.0
2009-03-18 03:02:00,52.148,52.163,52.148,52.154,17600000.0
2009-03-18 03:03:00,52.153,52.163,52.146,52.163,14400000.0
2009-03-18 03:04:00,52.139,52.139,52.068,52.068,11200000.0
2009-03-18 03:05:00,52.051,52.076,52.051,52.073,16000000.0
2009-03-18 03:06:00,52.054,52.063,52.051,52.055,16000000.0
2009-03-18 03:07:00,52.049,52.051,52.03,52.03,13200000.0
2009-03-18 03:08:00,52.044,52.066,52.044,52.066,11200000.0
2009-03-18 03:09:00,52.065,52.071,52.057,52.057,11200000.0
2009-03-18 03:10:00,52.039,52.039,52.01,52.03,16000000.0
2009-03-18 03:11:00,52.038,52.043,52.036,52.036,8000000.0
2009-03-18 03:12:00,52.036,52.038,52.023,52.038,10600000.0
2009-03-18 03:13:00,52.028,52.03,52.02,52.02,16000000.0
2009-03-18 03:14:00,52.0,52.0,51.975,51.977,16000000.0
2009-03-18 03:15:00,51.974,51.98,51.968,51.98,9600000.0
2009-03-18 03:16:00,52.0,52.0,51.979,51.988,12800000.0
2009-03-18 03:17:00,51.995,52.008,51.985,51.997,11200000.0
2009-03-18 03:18:00,51.991,52.001,51.983,51.983,11200000.0
2009-03-18 03:19:00,51.989,51.989,51.982,51.983,13200000.0
2009-03-18 03:20:00,51.981,51.986,51.979,51.986,11200000.0
2009-03-18 03:21:00,51.998,52.001,51.991,51.993,14400000.0
2009-03-18 03:22:00,51.998,52.008,51.997,52.008,14400000.0
2009-03-18 03:23:00,52.001,52.008,51.995,52.008,12800000.0
2009-03-18 03:24:00,52.022,52.031,52.022,52.027,11200000.0
2009-03-18 03:25:00,52.027,52.04,52.027,52.035,18000000.0
2009-03-18 03:26:00,52.04,52.044,52.005,52.02,11200000.0
2009-03-18 03:27:00,52.008,52.008,51.985,51.985,14400000.0
2009-03-18 03:28:00,51.985,51.995,51.985,51.995,12800000.0
2009-03-18 03:29:00,51.967,51.985,51.967,51.985,12800000.0
2009-03-18 03:30:00,51.971,51.978,51.958,51.978,14400000.0
2009-03-18 03:31:00,51.977,51.988,51.977,51.978,12800000.0
2009-03-18 03:32:00,51.983,52.005,51.983,52.005,12800000.0
2009-03-18 03:33:00,52.006,52.009,51.987,51.99,11200000.0
2009-03-18 03:34:00,51.976,51.976,51.943,51.96,11600000.0
2009-03-18 03:35:00,51.961,51.985,51.961,51.976,17600000.0
2009-03-18 03:36:00,51.982,51.997,51.982,51.987,12200000.0
2009-03-18 03:37:00,52.01,52.016,52.005,52.011,17600000.0
2009-03-18 03:38:00,52.02,52.025,52.016,52.022,11200000.0
2009-03-18 03:39:00,52.015,52.019,51.952,51.994,14400000.0
2009-03-18 03:40:00,51.995,51.998,51.983,51.998,11200000.0
2009-03-18 03:41:00,52.007,52.012,52.004,52.006,11200000.0
2009-03-18 03:42:00,52.016,52.023,52.011,52.012,12800000.0
2009-03-18 03:43:00,52.01,52.011,52.0,52.011,11200000.0
2009-03-18 03:44:00,52.022,52.023,52.011,52.011,11200000.0
2009-03-18 03:45:00,52.0,52.0,51.993,51.996,11200000.0
2009-03-18 03:46:00,51.993,51.997,51.984,51.995,12800000.0
2009-03-18 03:47:00,51.994,51.999,51.991,51.999,11200000.0
2009-03-18 03:48:00,51.987,51.991,51.987,51.991,11600000.0
2009-03-18 03:49:00,51.995,52.015,51.995,52.015,13200000.0
2009-03-18 03:50:00,52.028,52.032,52.02,52.025,12800000.0
2009-03-18 03:51:00,52.021,52.044,52.021,52.044,12800000.0
2009-03-18 03:52:00,52.045,52.052,52.042,52.042,16000000.0
2009-03-18 03:53:00,52.04,52.058,52.04,52.058,11200000.0
2009-03-18 03:54:00,52.052,52.054,52.036,52.052,12800000.0
2009-03-18 03:55:00,52.053,52.064,52.039,52.049,14400000.0
2009-03-18 03:56:00,52.051,52.063,52.047,52.063,11200000.0
2009-03-18 03:57:00,52.069,52.077,52.069,52.07,12800000.0
2009-03-18 03:58:00,52.063,52.064,52.056,52.056,11200000.0
2009-03-18 03:59:00,52.05,52.05,52.031,52.046,13200000.0
2009-03-18 04:00:00,52.021,52.025,52.008,52.015,14400000.0
2009-03-18 04:01:00,52.026,52.045,52.021,52.045,11200000.0
2009-03-18 04:02:00,52.067,52.067,52.051,52.062,12800000.0
2009-03-18 04:03:00,52.058,52.067,52.052,52.067,12200000.0
2009-03-18 04:04:00,52.066,52.088,52.066,52.088,12800000.0
2009-03-18 04:05:00,52.092,52.097,52.089,52.097,11200000.0
2009-03-18 04:06:00,52.099,52.116,52.097,52.097,14400000.0
2009-03-18 04:07:00,52.102,52.102,52.083,52.088,14400000.0
2009-03-18 04:08:00,52.078,52.087,52.078,52.087,12800000.0
2009-03-18 04:09:00,52.092,52.102,52.092,52.096,11200000.0
2009-03-18 04:10:00,52.105,52.105,52.082,52.087,17600000.0
2009-03-18 04:11:00,52.076,52.08,52.066,52.068,12800000.0
2009-03-18 04:12:00,52.065,52.065,52.061,52.062,12800000.0
2009-03-18 04:13:00,52.063,52.072,52.058,52.058,11200000.0
2009-03-18 04:14:00,52.05,52.052,52.033,52.033,16000000.0
2009-03-18 04:15:00,52.04,52.04,52.022,52.022,12800000.0
2009-03-18 04:16:00,52.002,52.002,51.977,51.983,11200000.0
2009-03-18 04:17:00,51.993,51.993,51.975,51.978,14400000.0
2009-03-18 04:18:00,51.983,51.983,51.972,51.978,14400000.0
2009-03-18 04:19:00,51.987,51.988,51.964,51.98,12800000.0
2009-03-18 04:20:00,52.003,52.013,52.002,52.011,12800000.0
2009-03-18 04:21:00,52.011,52.011,51.999,52.003,11200000.0
2009-03-18 04:22:00,51.991,52.003,51.974,51.982,16000000.0
2009-03-18 04:23:00,51.98,51.99,51.98,51.982,12800000.0
2009-03-18 04:24:00,51.99,51.99,51.975,51.98,12800000.0
2009-03-18 04:25:00,51.987,51.996,51.983,51.996,14400000.0
2009-03-18 04:26:00,51.998,52.001,51.996,51.999,12800000.0
2009-03-18 04:27:00,52.006,52.014,51.998,52.013,17600000.0
2009-03-18 04:28:00,52.028,52.038,52.028,52.033,11200000.0
2009-03-18 04:29:00,52.049,52.057,52.045,52.057,12800000.0
2009-03-18 04:30:00,52.052,52.067,52.052,52.065,11200000.0
2009-03-18 04:31:00,52.073,52.079,52.063,52.079,12800000.0
2009-03-18 04:32:00,52.085,52.085,52.065,52.076,16000000.0
2009-03-18 04:33:00,52.068,52.077,52.063,52.063,16000000.0
2009-03-18 04:34:00,52.1,52.108,52.012,52.108,11200000.0
2009-03-18 04:35:00,52.113,52.113,52.1,52.1,12800000.0
2009-03-18 04:36:00,52.082,52.096,52.082,52.091,10600000.0
2009-03-18 04:37:00,52.107,52.118,52.107,52.115,12800000.0
2009-03-18 04:38:00,52.11,52.141,52.11,52.139,12800000.0
2009-03-18 04:39:00,52.141,52.158,52.141,52.156,12800000.0
2009-03-18 04:40:00,52.164,52.174,52.151,52.155,12800000.0
2009-03-18 04:41:00,52.156,52.157,52.141,52.141,12800000.0
2009-03-18 04:42:00,52.14,52.14,52.116,52.124,17600000.0
2009-03-18 04:43:00,52.133,52.133,52.116,52.116,12800000.0
2009-03-18 04:44:00,52.109,52.117,52.107,52.109,12800000.0
2009-03-18 04:45:00,52.109,52.109,52.099,52.107,17600000.0
2009-03-18 04:46:00,52.097,52.118,52.097,52.118,8000000.0
2009-03-18 04:47:00,52.111,52.118,52.11,52.118,8000000.0
2009-03-18 04:48:00,52.124,52.132,52.118,52.118,17600000.0
2009-03-18 04:49:00,52.118,52.124,52.118,52.124,8000000.0
2009-03-18 04:50:00,52.134,52.134,52.125,52.129,11200000.0
2009-03-18 04:51:00,52.129,52.129,52.121,52.123,11200000.0
2009-03-18 04:52:00,52.102,52.122,52.102,52.122,12800000.0
2009-03-18 04:53:00,52.12,52.129,52.118,52.123,17600000.0
2009-03-18 04:54:00,52.128,52.128,52.104,52.124,11200000.0
2009-03-18 04:55:00,52.132,52.136,52.131,52.136,11200000.0
2009-03-18 04:56:00,52.128,52.139,52.12,52.124,17600000.0
2009-03-18 04:57:00,52.115,52.115,52.105,52.105,12800000.0
2009-03-18 04:58:00,52.119,52.132,52.119,52.132,11200000.0
2009-03-18 04:59:00,52.138,52.138,52.132,52.133,12800000.0
2009-03-18 05:00:00,52.139,52.142,52.126,52.14,11200000.0
2009-03-18 05:01:00,52.143,52.144,52.134,52.141,14400000.0
2009-03-18 05:02:00,52.108,52.114,52.09,52.09,11200000.0
2009-03-18 05:03:00,52.128,52.132,52.117,52.132,13200000.0
2009-03-18 05:04:00,52.13,52.138,52.13,52.138,12800000.0
2009-03-18 05:05:00,52.132,52.139,52.129,52.136,11200000.0
2009-03-18 05:06:00,52.141,52.141,52.135,52.139,11200000.0
2009-03-18 05:07:00,52.144,52.148,52.127,52.138,14800000.0
2009-03-18 05:08:00,52.142,52.142,52.132,52.135,12800000.0
2009-03-18 05:09:00,52.152,52.155,52.146,52.155,9600000.0
2009-03-18 05:10:00,52.152,52.152,52.126,52.126,11200000.0
2009-03-18 05:11:00,52.109,52.124,52.109,52.111,12800000.0
2009-03-18 05:12:00,52.093,52.095,52.079,52.079,12800000.0
2009-03-18 05:13:00,52.082,52.124,52.082,52.124,12200000.0
2009-03-18 05:14:00,52.105,52.116,52.094,52.115,12800000.0
2009-03-18 05:15:00,52.118,52.123,52.1,52.113,16000000.0
2009-03-18 05:16:00,52.114,52.114,52.1,52.1,11200000.0
2009-03-18 05:17:00,52.104,52.11,52.104,52.108,11200000.0
2009-03-18 05:18:00,52.073,52.087,52.071,52.073,12800000.0
2009-03-18 05:19:00,52.089,52.098,52.089,52.093,16000000.0
2009-03-18 05:20:00,52.097,52.097,52.092,52.093,11200000.0
2009-03-18 05:21:00,52.096,52.096,52.085,52.085,17600000.0
2009-03-18 05:22:00,52.076,52.089,52.072,52.089,16000000.0
2009-03-18 05:23:00,52.106,52.113,52.105,52.105,12800000.0
2009-03-18 05:24:00,52.102,52.102,52.082,52.082,6400000.0
2009-03-18 05:25:00,52.101,52.102,52.094,52.102,12800000.0
2009-03-18 05:26:00,52.103,52.112,52.103,52.112,12800000.0
2009-03-18 05:27:00,52.109,52.119,52.109,52.113,12800000.0
2009-03-18 05:28:00,52.102,52.114,52.102,52.108,11200000.0
2009-03-18 05:29:00,52.109,52.138,52.109,52.138,12800000.0
2009-03-18 05:30:00,52.153,52.159,52.146,52.152,14400000.0
2009-03-18 05:31:00,52.152,52.169,52.152,52.163,17600000.0
2009-03-18 05:32:00,52.154,52.175,52.154,52.169,9600000.0
2009-03-18 05:33:00,52.168,52.176,52.152,52.154,11200000.0
2009-03-18 05:34:00,52.149,52.163,52.149,52.154,17600000.0
2009-03-18 05:35:00,52.162,52.162,52.136,52.136,12800000.0
2009-03-18 05:36:00,52.153,52.179,52.144,52.179,12800000.0
2009-03-18 05:37:00,52.178,52.178,52.154,52.154,11200000.0
2009-03-18 05:38:00,52.163,52.183,52.163,52.183,12800000.0
2009-03-18 05:39:00,52.168,52.168,52.142,52.145,11200000.0
2009-03-18 05:40:00,52.177,52.177,52.17,52.172,14400000.0
2009-03-18 05:41:00,52.194,52.241,52.194,52.241,12800000.0
2009-03-18 05:42:00,52.226,52.226,52.194,52.194,11200000.0
2009-03-18 05:43:00,52.191,52.191,52.177,52.177,12800000.0
2009-03-18 05:44:00,52.176,52.188,52.175,52.188,12800000.0
2009-03-18 05:45:00,52.188,52.197,52.188,52.194,16000000.0
2009-03-18 05:46:00,52.194,52.203,52.188,52.188,16000000.0
2009-03-18 05:47:00,52.177,52.178,52.158,52.177,11200000.0
2009-03-18 05:48:00,52.178,52.194,52.176,52.194,14400000.0
2009-03-18 05:49:00,52.188,52.199,52.188,52.192,17600000.0
2009-03-18 05:50:00,52.184,52.184,52.168,52.168,11200000.0
2009-03-18 05:51:00,52.178,52.178,52.168,52.172,11200000.0
2009-03-18 05:52:00,52.169,52.177,52.159,52.159,12800000.0
2009-03-18 05:53:00,52.16,52.19,52.16,52.19,17600000.0
2009-03-18 05:54:00,52.205,52.205,52.193,52.193,12800000.0
2009-03-18 05:55:00,52.177,52.177,52.114,52.114,11600000.0
2009-03-18 05:56:00,52.189,52.189,52.151,52.157,11200000.0
2009-03-18 05:57:00,52.158,52.158,52.13,52.13,12800000.0
2009-03-18 05:58:00,52.137,52.15,52.136,52.15,12200000.0
2009-03-18 05:59:00,52.15,52.15,52.124,52.125,12800000.0
2009-03-18 06:00:00,52.111,52.123,52.109,52.109,14400000.0
2009-03-18 06:01:00,52.106,52.117,52.103,52.106,15400000.0
2009-03-18 06:02:00,52.096,52.105,52.095,52.103,12800000.0
2009-03-18 06:03:00,52.114,52.119,52.113,52.119,12800000.0
2009-03-18 06:04:00,52.116,52.125,52.116,52.122,11200000.0
2009-03-18 06:05:00,52.121,52.135,52.12,52.129,14400000.0
2009-03-18 06:06:00,52.131,52.139,52.123,52.139,17600000.0
2009-03-18 06:07:00,52.127,52.127,52.112,52.126,13200000.0
2009-03-18 06:08:00,52.119,52.13,52.037,52.126,12800000.0
2009-03-18 06:09:00,52.138,52.145,52.133,52.137,11200000.0
2009-03-18 06:10:00,52.112,52.112,52.075,52.084,14400000.0
2009-03-18 06:11:00,52.123,52.133,52.12,52.133,17600000.0
2009-03-18 06:12:00,52.125,52.134,52.125,52.134,12800000.0
2009-03-18 06:13:00,52.124,52.124,52.098,52.111,10000000.0
2009-03-18 06:14:00,52.104,52.116,52.103,52.107,14400000.0
2009-03-18 06:15:00,52.094,52.109,52.087,52.091,17600000.0
2009-03-18 06:16:00,52.107,52.114,52.107,52.111,17600000.0
2009-03-18 06:17:00,52.124,52.13,52.122,52.13,9600000.0
2009-03-18 06:18:00,52.136,52.137,52.131,52.133,14400000.0
2009-03-18 06:19:00,52.114,52.114,52.097,52.108,9600000.0
2009-03-18 06:20:00,52.139,52.139,52.123,52.123,12800000.0
2009-03-18 06:21:00,52.118,52.118,52.085,52.085,12800000.0
2009-03-18 06:22:00,52.115,52.121,52.109,52.121,12800000.0
2009-03-18 06:23:00,52.122,52.122,52.111,52.111,17600000.0
2009-03-18 06:24:00,52.106,52.114,52.106,52.113,11200000.0
2009-03-18 06:25:00,52.112,52.112,52.089,52.089,11200000.0
2009-03-18 06:26:00,52.086,52.097,52.086,52.093,11600000.0
2009-03-18 06:27:00,52.108,52.127,52.108,52.127,11200000.0
2009-03-18 06:28:00,52.123,52.123,52.096,52.096,11200000.0
2009-03-18 06:29:00,52.09,52.092,52.083,52.088,12200000.0
2009-03-18 06:30:00,52.077,52.083,52.065,52.065,12800000.0
2009-03-18 06:31:00,52.081,52.087,52.072,52.087,12800000.0
2009-03-18 06:32:00,52.088,52.088,52.076,52.076,11200000.0
2009-03-18 06:33:00,52.061,52.074,52.052,52.07,17600000.0
2009-03-18 06:34:00,52.075,52.082,52.073,52.074,11200000.0
2009-03-18 06:35:00,52.076,52.076,52.049,52.049,12800000.0
2009-03-18 06:36:00,52.031,52.033,52.021,52.024,14400000.0
2009-03-18 06:37:00,52.025,52.025,51.995,51.995,12200000.0
2009-03-18 06:38:00,52.0,52.008,52.0,52.002,9600000.0
2009-03-18 06:39:00,51.975,51.991,51.975,51.986,9600000.0
2009-03-18 06:40:00,51.989,51.999,51.989,51.992,12800000.0
2009-03-18 06:41:00,51.987,51.987,51.976,51.984,12800000.0
2009-03-18 06:42:00,51.999,52.006,51.998,52.005,12800000.0
2009-03-18 06:43:00,52.008,52.023,52.008,52.023,12800000.0
2009-03-18 06:44:00,52.021,52.035,52.012,52.035,17600000.0
2009-03-18 06:45:00,52.033,52.052,52.033,52.052,17600000.0
2009-03-18 06:46:00,52.052,52.052,52.039,52.044,11200000.0
2009-03-18 06:47:00,52.049,52.049,52.038,52.039,12800000.0
2009-03-18 06:48:00,52.035,52.045,52.027,52.04,12800000.0
2009-03-18 06:49:00,52.037,52.038,52.02,52.038,12800000.0
2009-03-18 06:50:00,52.018,52.018,52.011,52.015,12800000.0
2009-03-18 06:51:00,52.02,52.028,52.02,52.028,12800000.0
2009-03-18 06:52:00,52.032,52.032,52.018,52.022,12200000.0
2009-03-18 06:53:00,52.024,52.036,52.015,52.036,17600000.0
2009-03-18 06:54:00,52.043,52.043,52.034,52.038,14400000.0
2009-03-18 06:55:00,52.045,52.05,52.041,52.046,11200000.0
2009-03-18 06:56:00,52.049,52.063,52.049,52.059,12800000.0
2009-03-18 06:57:00,52.022,52.028,52.008,52.014,10600000.0
2009-03-18 06:58:00,52.049,52.064,52.049,52.06,17600000.0
2009-03-18 06:59:00,51.999,52.004,51.986,52.0,12800000.0
2009-03-18 07:00:00,52.048,52.048,51.929,52.007,14400000.0
2009-03-18 07:01:00,52.02,52.021,52.001,52.001,17600000.0
2009-03-18 07:02:00,51.999,52.02,51.999,52.016,11600000.0
2009-03-18 07:03:00,52.009,52.015,51.993,51.993,12800000.0
2009-03-18 07:04:00,52.025,52.034,52.025,52.034,12800000.0
2009-03-18 07:05:00,52.02,52.02,52.0,52.011,11600000.0
2009-03-18 07:06:00,52.031,52.032,52.025,52.026,12800000.0
2009-03-18 07:07:00,52.027,52.033,52.027,52.028,11200000.0
2009-03-18 07:08:00,52.036,52.043,52.036,52.038,10600000.0
2009-03-18 07:09:00,52.032,52.037,52.03,52.037,12800000.0
2009-03-18 07:10:00,52.038,52.038,52.028,52.038,11200000.0
2009-03-18 07:11:00,52.04,52.046,52.035,52.046,12800000.0
2009-03-18 07:12:00,52.012,52.029,52.009,52.025,11200000.0
2009-03-18 07:13:00,52.036,52.042,52.036,52.038,12800000.0
2009-03-18 07:14:00,52.037,52.037,52.021,52.032,8000000.0
2009-03-18 07:15:00,52.034,52.037,52.03,52.031,11200000.0
2009-03-18 07:16:00,52.019,52.023,52.005,52.005,17600000.0
2009-03-18 07:17:00,52.041,52.041,52.03,52.032,12800000.0
2009-03-18 07:18:00,52.016,52.026,52.016,52.026,9600000.0
2009-03-18 07:19:00,52.032,52.032,52.009,52.012,12800000.0
2009-03-18 07:20:00,52.041,52.061,52.041,52.051,16000000.0
2009-03-18 07:21:00,52.059,52.068,52.059,52.06,12800000.0
2009-03-18 07:22:00,52.071,52.086,52.071,52.079,17600000.0
2009-03-18 07:23:00,52.101,52.129,52.101,52.129,11200000.0
2009-03-18 07:24:00,52.113,52.113,52.084,52.087,16000000.0
2009-03-18 07:25:00,52.088,52.088,52.07,52.084,16000000.0
2009-03-18 07:26:00,52.046,52.063,52.041,52.05,16000000.0
2009-03-18 07:27:00,52.069,52.069,52.063,52.063,8000000.0
2009-03-18 07:28:00,52.058,52.061,52.056,52.056,14400000.0
2009-03-18 07:29:00,52.062,52.062,52.034,52.059,14400000.0
2009-03-18 07:30:00,52.054,52.067,52.054,52.067,13200000.0
2009-03-18 07:31:00,52.078,52.097,52.078,52.095,17600000.0
2009-03-18 07:32:00,52.108,52.126,52.105,52.126,12800000.0
2009-03-18 07:33:00,52.136,52.136,52.116,52.116,9600000.0
2009-03-18 07:34:00,52.126,52.135,52.123,52.135,12800000.0
2009-03-18 07:35:00,52.137,52.145,52.133,52.136,16000000.0
2009-03-18 07:36:00,52.135,52.145,52.133,52.145,16000000.0
2009-03-18 07:37:00,52.164,52.169,52.164,52.165,11200000.0
2009-03-18 07:38:00,52.162,52.167,52.154,52.167,11200000.0
2009-03-18 07:39:00,52.161,52.164,52.158,52.159,11200000.0
2009-03-18 07:40:00,52.159,52.166,52.159,52.166,11200000.0
2009-03-18 07:41:00,52.161,52.167,52.157,52.158,12800000.0
2009-03-18 07:42:00,52.167,52.173,52.164,52.171,12800000.0
2009-03-18 07:43:00,52.17,52.178,52.17,52.175,12800000.0
2009-03-18 07:44:00,52.178,52.178,52.169,52.172,11200000.0
2009-03-18 07:45:00,52.161,52.161,52.142,52.146,8000000.0
2009-03-18 07:46:00,52.145,52.151,52.144,52.148,11200000.0
2009-03-18 07:47:00,52.144,52.147,52.137,52.137,14400000.0
2009-03-18 07:48:00,52.138,52.138,52.128,52.137,8000000.0
2009-03-18 07:49:00,52.131,52.136,52.12,52.13,17600000.0
2009-03-18 07:50:00,52.128,52.128,52.111,52.116,16000000.0
2009-03-18 07:51:00,52.113,52.118,52.106,52.118,12800000.0
2009-03-18 07:52:00,52.118,52.125,52.113,52.125,16000000.0
2009-03-18 07:53:00,52.12,52.12,52.103,52.107,12800000.0
2009-03-18 07:54:00,52.103,52.11,52.101,52.11,12800000.0
2009-03-18 07:55:00,52.11,52.119,52.099,52.111,12800000.0
2009-03-18 07:56:00,52.127,52.127,52.104,52.104,16000000.0
2009-03-18 07:57:00,52.097,52.11,52.097,52.1,9600000.0
2009-03-18 07:58:00,52.091,52.102,52.091,52.101,11200000.0
2009-03-18 07:59:00,52.096,52.111,52.096,52.111,12800000.0
2009-03-18 08:00:00,52.085,52.085,52.063,52.066,14400000.0
2009-03-18 08:01:00,52.067,52.067,52.056,52.058,8000000.0
2009-03-18 08:02:00,52.061,52.076,52.06,52.073,12800000.0
2009-03-18 08:03:00,52.082,52.091,52.082,52.087,11600000.0
2009-03-18 08:04:00,52.085,52.085,52.069,52.083,11200000.0
2009-03-18 08:05:00,52.088,52.088,52.076,52.076,14400000.0
2009-03-18 08:06:00,52.073,52.092,52.068,52.092,17000000.0
2009-03-18 08:07:00,52.102,52.105,52.096,52.104,11200000.0
2009-03-18 08:08:00,52.093,52.093,52.077,52.088,12800000.0
2009-03-18 08:09:00,52.081,52.107,52.081,52.107,12800000.0
2009-03-18 08:10:00,52.093,52.12,52.093,52.12,12800000.0
2009-03-18 08:11:00,52.139,52.143,52.128,52.132,11200000.0
2009-03-18 08:12:00,52.12,52.141,52.12,52.132,16000000.0
2009-03-18 08:13:00,52.143,52.16,52.143,52.156,11200000.0
2009-03-18 08:14:00,52.144,52.148,52.123,52.148,11200000.0
2009-03-18 08:15:00,52.153,52.155,52.126,52.155,16000000.0
2009-03-18 08:16:00,52.17,52.17,52.163,52.165,11200000.0
2009-03-18 08:17:00,52.169,52.176,52.164,52.176,13200000.0
2009-03-18 08:18:00,52.183,52.183,52.166,52.173,12800000.0
2009-03-18 08:19:00,52.178,52.188,52.176,52.181,14400000.0
2009-03-18 08:20:00,52.183,52.183,52.175,52.175,11200000.0
2009-03-18 08:21:00,52.177,52.178,52.166,52.173,9600000.0
2009-03-18 08:22:00,52.182,52.182,52.169,52.169,11200000.0
2009-03-18 08:23:00,52.152,52.152,52.131,52.131,11200000.0
2009-03-18 08:24:00,52.17,52.17,52.159,52.162,17600000.0
2009-03-18 08:25:00,52.167,52.174,52.166,52.174,12800000.0
2009-03-18 08:26:00,52.176,52.178,52.17,52.17,12800000.0
2009-03-18 08:27:00,52.165,52.175,52.156,52.156,12800000.0
2009-03-18 08:28:00,52.17,52.17,52.156,52.161,17600000.0
2009-03-18 08:29:00,52.165,52.18,52.164,52.18,14400000.0
2009-03-18 08:30:00,52.181,52.187,52.178,52.178,11200000.0
2009-03-18 08:31:00,52.168,52.175,52.167,52.168,12800000.0
2009-03-18 08:32:00,52.154,52.179,52.154,52.179,11200000.0
2009-03-18 08:33:00,52.177,52.182,52.176,52.176,11200000.0
2009-03-18 08:34:00,52.184,52.192,52.184,52.187,17600000.0
2009-03-18 08:35:00,52.197,52.197,52.182,52.187,17600000.0
2009-03-18 08:36:00,52.177,52.201,52.177,52.2,17600000.0
2009-03-18 08:37:00,52.204,52.204,52.194,52.196,11200000.0
2009-03-18 08:38:00,52.195,52.204,52.186,52.204,16000000.0
2009-03-18 08:39:00,52.193,52.218,52.193,52.216,16000000.0
2009-03-18 08:40:00,52.216,52.216,52.188,52.192,16000000.0
2009-03-18 08:41:00,52.187,52.19,52.182,52.183,17600000.0
2009-03-18 08:42:00,52.183,52.184,52.173,52.184,12800000.0
2009-03-18 08:43:00,52.188,52.195,52.183,52.188,12800000.0
2009-03-18 08:44:00,52.178,52.178,52.167,52.167,12800000.0
2009-03-18 08:45:00,52.161,52.176,52.161,52.168,16000000.0
2009-03-18 08:46:00,52.171,52.204,52.171,52.204,10600000.0
2009-03-18 08:47:00,52.209,52.209,52.192,52.194,11200000.0
2009-03-18 08:48:00,52.197,52.197,52.19,52.19,12800000.0
2009-03-18 08:49:00,52.199,52.199,52.179,52.191,17600000.0
2009-03-18 08:50:00,52.191,52.203,52.19,52.194,12800000.0
2009-03-18 08:51:00,52.197,52.205,52.193,52.199,17600000.0
2009-03-18 08:52:00,52.192,52.192,52.173,52.178,11200000.0
2009-03-18 08:53:00,52.181,52.181,52.17,52.172,16000000.0
2009-03-18 08:54:00,52.169,52.169,52.126,52.128,14400000.0
2009-03-18 08:55:00,52.123,52.138,52.117,52.117,16000000.0
2009-03-18 08:56:00,52.124,52.142,52.123,52.142,12800000.0
2009-03-18 08:57:00,52.128,52.144,52.128,52.144,11200000.0
2009-03-18 08:58:00,52.133,52.142,52.106,52.106,12800000.0
2009-03-18 08:59:00,52.149,52.149,52.138,52.144,12800000.0
2009-03-18 09:00:00,52.143,52.143,52.128,52.128,17600000.0
2009-03-18 09:01:00,52.118,52.118,52.096,52.1,11200000.0
2009-03-18 09:02:00,52.098,52.107,52.092,52.105,11200000.0
2009-03-18 09:03:00,52.119,52.121,52.098,52.118,16000000.0
2009-03-18 09:04:00,52.124,52.132,52.123,52.125,11200000.0
2009-03-18 09:05:00,52.118,52.127,52.118,52.121,11200000.0
2009-03-18 09:06:00,52.131,52.135,52.123,52.133,12800000.0
2009-03-18 09:07:00,52.15,52.15,52.14,52.145,12800000.0
2009-03-18 09:08:00,52.143,52.143,52.133,52.136,12800000.0
2009-03-18 09:09:00,52.134,52.138,52.122,52.136,17600000.0
2009-03-18 09:10:00,52.129,52.129,52.12,52.12,12800000.0
2009-03-18 09:11:00,52.118,52.118,52.1,52.103,12800000.0
2009-03-18 09:12:00,52.084,52.099,52.084,52.096,12800000.0
2009-03-18 09:13:00,52.137,52.146,52.137,52.139,11600000.0
2009-03-18 09:14:00,52.132,52.135,52.118,52.135,11600000.0
2009-03-18 09:15:00,52.137,52.158,52.137,52.158,10600000.0
2009-03-18 09:16:00,52.144,52.155,52.144,52.144,12800000.0
2009-03-18 09:17:00,52.148,52.148,52.143,52.148,11200000.0
2009-03-18 09:18:00,52.151,52.164,52.151,52.164,14400000.0
2009-03-18 09:19:00,52.162,52.165,52.157,52.157,12800000.0
2009-03-18 09:20:00,52.156,52.163,52.154,52.159,16000000.0
2009-03-18 09:21:00,52.158,52.166,52.158,52.16,11200000.0
2009-03-18 09:22:00,52.161,52.163,52.157,52.159,17600000.0
2009-03-18 09:23:00,52.16,52.165,52.151,52.165,12200000.0
2009-03-18 09:24:00,52.155,52.155,52.112,52.114,12800000.0
2009-03-18 09:25:00,52.107,52.11,52.104,52.106,12800000.0
2009-03-18 09:26:00,52.105,52.126,52.101,52.126,11200000.0
2009-03-18 09:27:00,52.143,52.156,52.143,52.151,11200000.0
2009-03-18 09:28:00,52.141,52.15,52.141,52.146,12800000.0
2009-03-18 09:29:00,52.161,52.191,52.161,52.191,11200000.0
2009-03-18 09:30:00,52.208,52.22,52.208,52.215,12800000.0
2009-03-18 09:31:00,52.225,52.233,52.225,52.23,12800000.0
2009-03-18 09:32:00,52.23,52.267,52.23,52.253,14400000.0
2009-03-18 09:33:00,52.256,52.256,52.225,52.225,13200000.0
2009-03-18 09:34:00,52.222,52.233,52.212,52.212,11200000.0
2009-03-18 09:35:00,52.185,52.191,52.18,52.18,12800000.0
2009-03-18 09:36:00,52.174,52.177,52.155,52.155,16000000.0
2009-03-18 09:37:00,52.176,52.199,52.133,52.181,16000000.0
2009-03-18 09:38:00,52.166,52.166,52.155,52.161,11200000.0
2009-03-18 09:39:00,52.156,52.156,52.147,52.149,12800000.0
2009-03-18 09:40:00,52.148,52.158,52.139,52.139,16000000.0
2009-03-18 09:41:00,52.161,52.185,52.161,52.185,11200000.0
2009-03-18 09:42:00,52.181,52.183,52.174,52.179,11200000.0
2009-03-18 09:43:00,52.17,52.182,52.168,52.169,12800000.0
2009-03-18 09:44:00,52.162,52.176,52.162,52.167,8000000.0
2009-03-18 09:45:00,52.168,52.174,52.164,52.164,12800000.0
2009-03-18 09:46:00,52.158,52.158,52.12,52.12,11200000.0
2009-03-18 09:47:00,52.118,52.118,52.106,52.109,12800000.0
2009-03-18 09:48:00,52.102,52.102,52.083,52.085,11200000.0
2009-03-18 09:49:00,52.067,52.067,52.038,52.041,12800000.0
2009-03-18 09:50:00,52.033,52.051,52.033,52.051,15400000.0
2009-03-18 09:51:00,52.059,52.062,52.053,52.062,16000000.0
2009-03-18 09:52:00,52.058,52.058,52.036,52.04,11200000.0
2009-03-18 09:53:00,52.042,52.058,52.042,52.057,12800000.0
2009-03-18 09:54:00,52.063,52.083,52.063,52.083,17600000.0
2009-03-18 09:55:00,52.076,52.079,52.071,52.073,11200000.0
2009-03-18 09:56:00,52.081,52.101,52.076,52.101,12800000.0
2009-03-18 09:57:00,52.101,52.107,52.097,52.097,17600000.0
2009-03-18 09:58:00,52.097,52.1,52.005,52.092,17600000.0
2009-03-18 09:59:00,52.08,52.08,52.048,52.055,17600000.0
2009-03-18 10:00:00,52.056,52.059,52.045,52.054,11200000.0
2009-03-18 10:01:00,52.05,52.063,52.05,52.056,12800000.0
2009-03-18 10:02:00,52.053,52.06,52.045,52.06,16400000.0
2009-03-18 10:03:00,52.046,52.048,52.034,52.034,11200000.0
2009-03-18 10:04:00,52.057,52.057,52.043,52.046,12800000.0
2009-03-18 10:05:00,52.048,52.063,52.047,52.047,8000000.0
2009-03-18 10:06:00,52.065,52.07,52.062,52.069,17600000.0
2009-03-18 10:07:00,52.076,52.097,52.076,52.088,12800000.0
2009-03-18 10:08:00,52.082,52.09,52.076,52.09,11200000.0
2009-03-18 10:09:00,52.089,52.091,52.076,52.089,12800000.0
2009-03-18 10:10:00,52.081,52.089,52.081,52.087,11200000.0
2009-03-18 10:11:00,52.079,52.087,52.073,52.087,11200000.0
2009-03-18 10:12:00,52.092,52.098,52.085,52.094,12200000.0
2009-03-18 10:13:00,52.081,52.081,52.066,52.07,12800000.0
2009-03-18 10:14:00,52.067,52.074,52.063,52.074,11200000.0
2009-03-18 10:15:00,52.071,52.08,52.071,52.072,12800000.0
2009-03-18 10:16:00,52.079,52.094,52.079,52.084,12800000.0
2009-03-18 10:17:00,52.072,52.076,52.068,52.07,11200000.0
2009-03-18 10:18:00,52.07,52.07,52.05,52.064,11200000.0
2009-03-18 10:19:00,52.049,52.049,52.04,52.044,11200000.0
2009-03-18 10:20:00,52.049,52.059,52.049,52.054,17600000.0
2009-03-18 10:21:00,52.052,52.052,52.038,52.043,8000000.0
2009-03-18 10:22:00,52.034,52.034,52.023,52.031,11200000.0
2009-03-18 10:23:00,52.046,52.051,52.039,52.039,11200000.0
2009-03-18 10:24:00,52.034,52.049,52.034,52.049,12800000.0
2009-03-18 10:25:00,52.059,52.082,52.059,52.074,11200000.0
2009-03-18 10:26:00,52.069,52.086,52.069,52.086,13600000.0
2009-03-18 10:27:00,52.086,52.095,52.085,52.09,11200000.0
2009-03-18 10:28:00,52.083,52.083,52.066,52.066,12800000.0
2009-03-18 10:29:00,52.073,52.084,52.073,52.084,11200000.0
2009-03-18 10:30:00,52.069,52.097,52.069,52.089,12800000.0
2009-03-18 10:31:00,52.1,52.1,52.079,52.081,12800000.0
2009-03-18 10:32:00,52.07,52.076,52.066,52.068,17600000.0
2009-03-18 10:33:00,52.062,52.065,52.056,52.056,11200000.0
2009-03-18 10:34:00,52.044,52.044,52.029,52.029,11200000.0
2009-03-18 10:35:00,52.024,52.03,52.017,52.029,11200000.0
2009-03-18 10:36:00,52.034,52.035,52.02,52.02,11600000.0
2009-03-18 10:37:00,52.017,52.017,51.927,52.008,11200000.0
2009-03-18 10:38:00,52.013,52.013,51.994,52.005,12800000.0
2009-03-18 10:39:00,51.995,52.007,51.995,52.007,11200000.0
2009-03-18 10:40:00,52.007,52.009,51.994,52.003,16000000.0
2009-03-18 10:41:00,51.992,52.007,51.992,52.007,12800000.0
2009-03-18 10:42:00,52.017,52.025,52.01,52.016,11200000.0
2009-03-18 10:43:00,52.013,52.02,52.009,52.014,11200000.0
2009-03-18 10:44:00,52.025,52.025,52.009,52.013,12800000.0
2009-03-18 10:45:00,52.013,52.013,52.005,52.006,12800000.0
2009-03-18 10:46:00,52.001,52.01,52.001,52.007,12800000.0
2009-03-18 10:47:00,51.984,51.99,51.964,51.986,13200000.0
2009-03-18 10:48:00,51.977,51.994,51.977,51.992,12800000.0
2009-03-18 10:49:00,51.968,51.973,51.968,51.972,11200000.0
2009-03-18 10:50:00,51.989,51.995,51.974,51.974,16000000.0
2009-03-18 10:51:00,51.963,51.972,51.963,51.967,17600000.0
2009-03-18 10:52:00,51.959,51.964,51.954,51.964,10600000.0
2009-03-18 10:53:00,51.967,51.971,51.944,51.949,11200000.0
2009-03-18 10:54:00,51.941,51.971,51.937,51.937,17600000.0
2009-03-18 10:55:00,51.94,51.943,51.931,51.939,11200000.0
2009-03-18 10:56:00,51.951,51.964,51.95,51.95,11200000.0
2009-03-18 10:57:00,51.943,51.963,51.931,51.963,16000000.0
2009-03-18 10:58:00,51.969,51.971,51.876,51.967,12800000.0
2009-03-18 10:59:00,51.964,51.964,51.952,51.952,11200000.0
2009-03-18 11:00:00,51.953,51.953,51.938,51.949,12800000.0
2009-03-18 11:01:00,51.926,51.936,51.921,51.936,12800000.0
2009-03-18 11:02:00,51.934,51.934,51.923,51.924,16000000.0
2009-03-18 11:03:00,51.926,51.948,51.926,51.945,12800000.0
2009-03-18 11:04:00,51.949,51.951,51.944,51.949,14400000.0
2009-03-18 11:05:00,51.955,51.955,51.943,51.953,10000000.0
2009-03-18 11:06:00,51.955,51.968,51.951,51.968,17600000.0
2009-03-18 11:07:00,51.969,51.981,51.957,51.978,17600000.0
2009-03-18 11:08:00,51.919,51.978,51.919,51.978,11200000.0
2009-03-18 11:09:00,51.989,51.997,51.983,51.992,17600000.0
2009-03-18 11:10:00,51.985,51.985,51.962,51.962,12800000.0
2009-03-18 11:11:00,51.972,51.977,51.969,51.969,11200000.0
2009-03-18 11:12:00,51.972,51.984,51.967,51.975,17600000.0
2009-03-18 11:13:00,51.975,51.975,51.943,51.955,14800000.0
2009-03-18 11:14:00,51.958,51.962,51.944,51.944,11200000.0
2009-03-18 11:15:00,51.924,51.956,51.924,51.956,11200000.0
2009-03-18 11:16:00,51.951,51.957,51.951,51.957,12800000.0
2009-03-18 11:17:00,51.948,51.964,51.948,51.952,11200000.0
2009-03-18 11:18:00,51.956,51.984,51.956,51.984,12200000.0
2009-03-18 11:19:00,51.976,51.981,51.963,51.981,17600000.0
2009-03-18 11:20:00,51.991,52.011,51.991,52.009,12800000.0
2009-03-18 11:21:00,52.015,52.016,52.004,52.004,14400000.0
2009-03-18 11:22:00,51.975,51.983,51.967,51.983,12800000.0
2009-03-18 11:23:00,51.992,51.995,51.981,51.985,11200000.0
2009-03-18 11:24:00,51.98,51.985,51.973,51.98,12800000.0
2009-03-18 11:25:00,51.976,51.989,51.974,51.986,17000000.0
2009-03-18 11:26:00,51.982,51.983,51.973,51.982,9600000.0
2009-03-18 11:27:00,52.007,52.036,52.007,52.036,8000000.0
2009-03-18 11:28:00,52.04,52.041,52.029,52.029,13800000.0
2009-03-18 11:29:00,52.023,52.033,52.023,52.032,14400000.0
2009-03-18 11:30:00,52.006,52.006,51.96,51.97,14400000.0
2009-03-18 11:31:00,51.975,51.999,51.975,51.999,11200000.0
2009-03-18 11:32:00,51.997,51.997,51.94,51.94,17600000.0
2009-03-18 11:33:00,51.939,51.939,51.93,51.93,12800000.0
2009-03-18 11:34:00,51.965,51.989,51.965,51.98,12800000.0
2009-03-18 11:35:00,51.973,51.977,51.96,51.96,11200000.0
2009-03-18 11:36:00,51.94,51.94,51.936,51.937,12800000.0
2009-03-18 11:37:00,51.944,51.947,51.943,51.943,11200000.0
2009-03-18 11:38:00,51.944,51.95,51.931,51.931,11200000.0
2009-03-18 11:39:00,51.939,51.959,51.937,51.957,11200000.0
2009-03-18 11:40:00,51.952,51.973,51.952,51.966,11200000.0
2009-03-18 11:41:00,51.959,51.971,51.958,51.958,9600000.0
2009-03-18 11:42:00,51.942,51.947,51.929,51.939,17600000.0
2009-03-18 11:43:00,51.95,51.95,51.923,51.939,11200000.0
2009-03-18 11:44:00,51.922,51.922,51.91,51.918,11200000.0
2009-03-18 11:45:00,51.919,51.922,51.909,51.909,14400000.0
2009-03-18 11:46:00,51.902,51.924,51.902,51.924,11200000.0
2009-03-18 11:47:00,51.924,51.924,51.891,51.917,17600000.0
2009-03-18 11:48:00,51.939,51.97,51.939,51.97,11200000.0
2009-03-18 11:49:00,51.962,51.968,51.962,51.963,12800000.0
2009-03-18 11:50:00,51.968,51.987,51.961,51.987,17600000.0
2009-03-18 11:51:00,51.984,51.994,51.984,51.987,11200000.0
2009-03-18 11:52:00,51.99,51.992,51.973,51.976,11200000.0
2009-03-18 11:53:00,51.983,51.986,51.966,51.986,16000000.0
2009-03-18 11:54:00,51.987,52.0,51.98,52.0,14400000.0
2009-03-18 11:55:00,51.996,52.001,51.931,51.996,11200000.0
2009-03-18 11:56:00,51.996,51.996,51.97,51.97,12800000.0
2009-03-18 11:57:00,51.964,51.967,51.959,51.96,17600000.0
2009-03-18 11:58:00,51.969,52.002,51.969,52.002,11200000.0
2009-03-18 11:59:00,52.018,52.054,52.018,52.049,11200000.0
2009-03-18 12:00:00,52.05,52.05,52.041,52.041,11600000.0
2009-03-18 12:01:00,52.039,52.05,52.039,52.042,11200000.0
2009-03-18 12:02:00,52.041,52.059,52.041,52.059,13800000.0
2009-03-18 12:03:00,52.057,52.062,52.049,52.057,11200000.0
2009-03-18 12:04:00,52.067,52.067,52.047,52.056,17600000.0
2009-03-18 12:05:00,52.038,52.044,52.028,52.044,17600000.0
2009-03-18 12:06:00,52.039,52.046,52.036,52.036,13200000.0
2009-03-18 12:07:00,52.037,52.038,52.026,52.038,11200000.0
2009-03-18 12:08:00,52.03,52.04,52.028,52.032,11200000.0
2009-03-18 12:09:00,52.03,52.041,52.03,52.031,14400000.0
2009-03-18 12:10:00,52.017,52.017,51.999,51.999,11200000.0
2009-03-18 12:11:00,52.018,52.025,52.007,52.012,12800000.0
2009-03-18 12:12:00,52.008,52.016,52.005,52.016,11200000.0
2009-03-18 12:13:00,52.006,52.006,51.991,52.0,10600000.0
2009-03-18 12:14:00,51.963,51.969,51.957,51.969,13200000.0
2009-03-18 12:15:00,52.001,52.001,51.994,51.996,8000000.0
2009-03-18 12:16:00,51.969,51.978,51.968,51.975,12800000.0
2009-03-18 12:17:00,51.991,51.992,51.928,51.986,18000000.0
2009-03-18 12:18:00,51.957,51.962,51.945,51.958,15400000.0
2009-03-18 12:19:00,51.987,51.987,51.972,51.985,13200000.0
2009-03-18 12:20:00,51.985,51.993,51.978,51.981,14400000.0
2009-03-18 12:21:00,51.952,51.964,51.935,51.949,16000000.0
2009-03-18 12:22:00,51.993,51.998,51.989,51.995,16000000.0
2009-03-18 12:23:00,51.965,51.965,51.947,51.952,14400000.0
2009-03-18 12:24:00,51.999,52.008,51.997,52.005,12800000.0
2009-03-18 12:25:00,52.001,52.003,51.997,52.003,11200000.0
2009-03-18 12:26:00,51.998,52.005,51.997,52.004,11200000.0
2009-03-18 12:27:00,52.014,52.02,52.013,52.02,11200000.0
2009-03-18 12:28:00,52.028,52.037,52.025,52.037,12800000.0
2009-03-18 12:29:00,52.032,52.035,52.025,52.027,17600000.0
2009-03-18 12:30:00,52.022,52.04,52.022,52.023,17600000.0
2009-03-18 12:31:00,52.029,52.037,52.026,52.037,12800000.0
2009-03-18 12:32:00,52.04,52.06,52.04,52.06,12800000.0
2009-03-18 12:33:00,52.069,52.069,52.045,52.053,14400000.0
2009-03-18 12:34:00,52.056,52.065,52.054,52.065,12800000.0
2009-03-18 12:35:00,52.064,52.064,52.051,52.051,11200000.0
2009-03-18 12:36:00,52.028,52.037,52.022,52.037,11200000.0
2009-03-18 12:37:00,52.017,52.02,52.01,52.017,11200000.0
2009-03-18 12:38:00,52.021,52.022,51.931,52.021,17600000.0
2009-03-18 12:39:00,52.02,52.026,52.015,52.015,16000000.0
2009-03-18 12:40:00,52.021,52.027,52.006,52.025,16000000.0
2009-03-18 12:41:00,52.027,52.035,52.025,52.035,12800000.0
2009-03-18 12:42:00,52.031,52.035,52.016,52.02,14400000.0
2009-03-18 12:43:00,52.026,52.033,52.026,52.033,12800000.0
2009-03-18 12:44:00,52.028,52.048,52.028,52.048,17600000.0
2009-03-18 12:45:00,52.044,52.051,52.039,52.041,16000000.0
2009-03-18 12:46:00,52.018,52.022,52.003,52.008,12800000.0
2009-03-18 12:47:00,52.017,52.017,51.992,51.992,9600000.0
2009-03-18 12:48:00,51.998,51.998,51.975,51.99,11200000.0
2009-03-18 12:49:00,51.992,51.999,51.985,51.993,15400000.0
2009-03-18 12:50:00,51.986,51.99,51.979,51.989,14400000.0
2009-03-18 12:51:00,51.991,52.003,51.99,51.99,11200000.0
2009-03-18 12:52:00,51.989,51.989,51.968,51.971,11200000.0
2009-03-18 12:53:00,51.963,51.974,51.963,51.965,11200000.0
2009-03-18 12:54:00,51.982,51.982,51.971,51.972,12800000.0
2009-03-18 12:55:00,51.977,51.987,51.977,51.977,16000000.0
2009-03-18 12:56:00,51.987,51.99,51.978,51.978,9600000.0
2009-03-18 12:57:00,51.972,51.979,51.972,51.979,11200000.0
2009-03-18 12:58:00,51.991,51.993,51.979,51.989,17600000.0
2009-03-18 12:59:00,51.986,51.993,51.981,51.981,16000000.0
2009-03-18 13:00:00,51.972,52.01,51.971,52.01,12800000.0
2009-03-18 13:01:00,52.019,52.022,52.014,52.017,13800000.0
2009-03-18 13:02:00,52.015,52.015,52.007,52.012,12800000.0
2009-03-18 13:03:00,52.011,52.011,52.0,52.009,16000000.0
2009-03-18 13:04:00,52.003,52.009,52.002,52.006,11200000.0
2009-03-18 13:05:00,51.994,51.994,51.969,51.972,12800000.0
2009-03-18 13:06:00,51.975,51.977,51.964,51.97,11200000.0
2009-03-18 13:07:00,51.982,51.989,51.973,51.973,14400000.0
2009-03-18 13:08:00,51.978,51.984,51.977,51.982,17600000.0
2009-03-18 13:09:00,51.981,51.99,51.977,51.99,12200000.0
2009-03-18 13:10:00,51.978,52.002,51.978,51.978,16000000.0
2009-03-18 13:11:00,51.982,51.996,51.982,51.993,11200000.0
2009-03-18 13:12:00,52.008,52.026,52.008,52.019,12800000.0
2009-03-18 13:13:00,52.005,52.005,51.98,51.981,17600000.0
2009-03-18 13:14:00,51.991,52.014,51.991,52.008,12800000.0
2009-03-18 13:15:00,52.029,52.039,52.017,52.017,12800000.0
2009-03-18 13:16:00,52.012,52.025,52.012,52.022,18000000.0
2009-03-18 13:17:00,52.027,52.034,52.016,52.028,11200000.0
2009-03-18 13:18:00,52.039,52.049,52.036,52.039,11200000.0
2009-03-18 13:19:00,52.023,52.023,52.014,52.014,16000000.0
2009-03-18 13:20:00,52.001,52.022,52.001,52.022,17600000.0
2009-03-18 13:21:00,52.028,52.045,52.02,52.045,11200000.0
2009-03-18 13:22:00,52.054,52.059,52.047,52.059,12800000.0
2009-03-18 13:23:00,52.058,52.058,52.034,52.034,8000000.0
2009-03-18 13:24:00,52.039,52.044,52.035,52.044,11200000.0
2009-03-18 13:25:00,52.038,52.044,52.033,52.034,17600000.0
2009-03-18 13:26:00,52.012,52.026,52.007,52.024,18000000.0
2009-03-18 13:27:00,52.038,52.048,52.038,52.048,9600000.0
2009-03-18 13:28:00,52.051,52.051,51.958,52.047,16000000.0
2009-03-18 13:29:00,51.959,52.071,51.959,52.054,11200000.0
2009-03-18 13:30:00,52.045,52.045,52.033,52.033,12800000.0
2009-03-18 13:31:00,52.009,52.015,52.004,52.012,11200000.0
2009-03-18 13:32:00,52.035,52.039,52.029,52.038,11200000.0
2009-03-18 13:33:00,52.03,52.03,52.01,52.01,19200000.0
2009-03-18 13:34:00,51.98,51.99,51.971,51.977,13200000.0
2009-03-18 13:35:00,52.011,52.011,52.005,52.011,36800000.0
2009-03-18 13:36:00,52.01,52.01,52.004,52.004,17600000.0
2009-03-18 13:37:00,52.002,52.005,52.001,52.005,14400000.0
2009-03-18 13:38:00,52.004,52.004,51.991,51.994,33000000.0
2009-03-18 13:39:00,51.989,51.989,51.982,51.982,14400000.0
2009-03-18 13:40:00,51.986,51.993,51.986,51.993,40000000.0
2009-03-18 13:41:00,51.99,51.992,51.987,51.987,16000000.0
2009-03-18 13:42:00,51.979,51.991,51.979,51.979,11200000.0
2009-03-18 13:43:00,51.987,51.994,51.984,51.987,27200000.0
2009-03-18 13:44:00,51.986,51.991,51.98,51.984,33600000.0
2009-03-18 13:45:00,51.99,51.996,51.983,51.99,20800000.0
2009-03-18 13:46:00,51.995,51.999,51.99,51.992,24000000.0
2009-03-18 13:47:00,51.992,51.993,51.988,51.988,13200000.0
2009-03-18 13:48:00,51.982,51.987,51.977,51.978,12800000.0
2009-03-18 13:49:00,51.984,51.984,51.976,51.976,17600000.0
2009-03-18 13:50:00,51.979,51.98,51.962,51.974,11200000.0
2009-03-18 13:51:00,51.96,51.971,51.957,51.971,24000000.0
2009-03-18 13:52:00,51.986,51.994,51.978,51.978,12800000.0
2009-03-18 13:53:00,51.985,51.99,51.979,51.979,17600000.0
2009-03-18 13:54:00,51.987,51.997,51.987,51.996,25600000.0
2009-03-18 13:55:00,51.999,52.012,51.999,52.012,9600000.0
2009-03-18 13:56:00,52.02,52.02,52.011,52.016,14400000.0
2009-03-18 13:57:00,52.018,52.018,52.009,52.014,28800000.0
2009-03-18 13:58:00,52.009,52.011,52.003,52.003,14400000.0
2009-03-18 13:59:00,51.995,51.997,51.989,51.991,32000000.0
2009-03-18 14:00:00,51.991,51.994,51.989,51.992,47400000.0
2009-03-18 14:01:00,51.962,51.968,51.943,51.958,32000000.0
2009-03-18 14:02:00,51.995,51.999,51.993,51.999,14400000.0
2009-03-18 14:03:00,51.974,51.977,51.965,51.969,14400000.0
2009-03-18 14:04:00,51.999,52.004,51.998,52.004,11200000.0
2009-03-18 14:05:00,52.002,52.002,51.998,52.001,24000000.0
2009-03-18 14:06:00,51.997,52.001,51.99,51.998,36800000.0
2009-03-18 14:07:00,51.98,51.98,51.971,51.979,40000000.0
2009-03-18 14:08:00,51.975,51.977,51.971,51.971,8000000.0
2009-03-18 14:09:00,51.973,51.973,51.964,51.969,34000000.0
2009-03-18 14:10:00,51.961,51.981,51.961,51.976,33000000.0
2009-03-18 14:11:00,51.953,51.953,51.934,51.936,14400000.0
2009-03-18 14:12:00,51.973,51.976,51.968,51.968,27200000.0
2009-03-18 14:13:00,51.968,51.968,51.952,51.96,14400000.0
2009-03-18 14:14:00,51.966,51.987,51.964,51.987,12800000.0
2009-03-18 14:15:00,51.984,51.993,51.972,51.972,28800000.0
2009-03-18 14:16:00,51.967,51.981,51.967,51.974,25000000.0
2009-03-18 14:17:00,51.98,52.029,51.98,52.029,12800000.0
2009-03-18 14:18:00,52.042,52.045,52.038,52.045,16000000.0
2009-03-18 14:19:00,52.031,52.033,52.024,52.024,9600000.0
2009-03-18 14:20:00,52.02,52.025,52.007,52.008,25600000.0
2009-03-18 14:21:00,52.0,52.0,51.981,51.989,28800000.0
2009-03-18 14:22:00,51.979,51.979,51.966,51.972,24000000.0
2009-03-18 14:23:00,51.99,52.008,51.99,52.0,47400000.0
2009-03-18 14:24:00,51.996,51.996,51.984,51.984,12800000.0
2009-03-18 14:25:00,51.979,51.991,51.974,51.989,12800000.0
2009-03-18 14:26:00,51.977,51.993,51.973,51.973,12800000.0
2009-03-18 14:27:00,51.954,52.025,51.954,52.025,17600000.0
2009-03-18 14:28:00,52.024,52.034,52.015,52.028,11200000.0
2009-03-18 14:29:00,52.039,52.061,52.039,52.051,36800000.0
2009-03-18 14:30:00,52.033,52.033,52.01,52.01,22400000.0
2009-03-18 14:31:00,52.003,52.008,51.967,51.967,20200000.0
2009-03-18 14:32:00,51.971,51.994,51.971,51.994,40000000.0
2009-03-18 14:33:00,52.005,52.028,52.005,52.028,24000000.0
2009-03-18 14:34:00,51.996,52.019,51.978,52.013,33600000.0
2009-03-18 14:35:00,52.038,52.038,52.019,52.019,14400000.0
2009-03-18 14:36:00,51.991,52.014,51.991,52.014,12800000.0
2009-03-18 14:37:00,52.036,52.036,52.023,52.035,10600000.0
2009-03-18 14:38:00,52.027,52.042,52.017,52.042,56000000.0
2009-03-18 14:39:00,52.034,52.073,52.034,52.073,12800000.0
2009-03-18 14:40:00,52.051,52.061,52.042,52.048,13800000.0
2009-03-18 14:41:00,52.045,52.059,52.045,52.053,56400000.0
2009-03-18 14:42:00,52.045,52.045,52.032,52.04,12800000.0
2009-03-18 14:43:00,52.04,52.043,52.038,52.041,25600000.0
2009-03-18 14:44:00,52.042,52.046,52.042,52.046,11200000.0
2009-03-18 14:45:00,52.059,52.064,52.047,52.047,11200000.0
2009-03-18 14:46:00,52.039,52.045,52.039,52.041,11200000.0
2009-03-18 14:47:00,52.061,52.116,52.061,52.116,16000000.0
2009-03-18 14:48:00,52.126,52.126,52.108,52.108,19200000.0
2009-03-18 14:49:00,52.11,52.122,52.099,52.121,32000000.0
2009-03-18 14:50:00,52.127,52.137,52.127,52.132,29200000.0
2009-03-18 14:51:00,52.131,52.135,52.131,52.135,32000000.0
2009-03-18 14:52:00,52.137,52.138,52.129,52.136,12800000.0
2009-03-18 14:53:00,52.14,52.15,52.14,52.146,17600000.0
2009-03-18 14:54:00,52.149,52.149,52.135,52.14,13200000.0
2009-03-18 14:55:00,52.169,52.175,52.168,52.175,16000000.0
2009-03-18 14:56:00,52.17,52.17,52.15,52.15,12800000.0
2009-03-18 14:57:00,52.142,52.162,52.142,52.16,12800000.0
2009-03-18 14:58:00,52.176,52.18,52.164,52.164,17600000.0
2009-03-18 14:59:00,52.157,52.158,52.154,52.156,8000000.0
2009-03-18 15:00:00,52.158,52.176,52.156,52.156,14400000.0
2009-03-18 15:01:00,52.152,52.179,52.152,52.173,12800000.0
2009-03-18 15:02:00,52.168,52.186,52.159,52.159,27200000.0
2009-03-18 15:03:00,52.159,52.164,52.159,52.159,12200000.0
2009-03-18 15:04:00,52.158,52.16,52.143,52.146,24000000.0
2009-03-18 15:05:00,52.128,52.13,52.061,52.061,11200000.0
2009-03-18 15:06:00,52.094,52.104,52.089,52.089,11200000.0
2009-03-18 15:07:00,52.087,52.087,52.069,52.069,25600000.0
2009-03-18 15:08:00,52.07,52.074,52.057,52.074,22400000.0
2009-03-18 15:09:00,52.076,52.076,52.06,52.06,16000000.0
2009-03-18 15:10:00,52.062,52.068,52.061,52.064,40400000.0
2009-03-18 15:11:00,52.054,52.054,52.043,52.043,32000000.0
2009-03-18 15:12:00,52.047,52.066,52.047,52.066,30400000.0
2009-03-18 15:13:00,52.067,52.076,52.066,52.075,44800000.0
2009-03-18 15:14:00,52.076,52.08,52.063,52.063,35200000.0
2009-03-18 15:15:00,52.06,52.066,52.06,52.064,22400000.0
2009-03-18 15:16:00,52.055,52.075,52.055,52.075,37200000.0
2009-03-18 15:17:00,52.076,52.09,52.076,52.087,22400000.0
2009-03-18 15:18:00,52.083,52.083,52.071,52.071,22400000.0
2009-03-18 15:19:00,52.089,52.099,52.088,52.088,16000000.0
2009-03-18 15:20:00,52.087,52.087,52.078,52.079,24000000.0
2009-03-18 15:21:00,52.081,52.082,52.078,52.079,8000000.0
2009-03-18 15:22:00,52.074,52.083,52.07,52.078,14400000.0
2009-03-18 15:23:00,52.081,52.085,52.077,52.083,48000000.0
2009-03-18 15:24:00,52.101,52.103,52.095,52.1,25600000.0
2009-03-18 15:25:00,52.095,52.107,52.095,52.104,27200000.0
2009-03-18 15:26:00,52.119,52.126,52.117,52.117,39400000.0
2009-03-18 15:27:00,52.119,52.152,52.119,52.152,28800000.0
2009-03-18 15:28:00,52.149,52.154,52.141,52.144,71600000.0
2009-03-18 15:29:00,52.148,52.148,52.056,52.142,46400000.0
2009-03-18 15:30:00,52.031,52.117,51.995,52.022,114600000.0
2009-03-18 15:31:00,52.125,52.128,52.119,52.119,61200000.0
2009-03-18 15:32:00,52.117,52.12,52.11,52.112,30400000.0
2009-03-18 15:33:00,52.115,52.116,52.096,52.103,30400000.0
2009-03-18 15:34:00,52.105,52.121,52.105,52.112,21800000.0
2009-03-18 15:35:00,52.108,52.108,52.089,52.089,33600000.0
2009-03-18 15:36:00,52.077,52.077,52.046,52.046,32000000.0
2009-03-18 15:37:00,52.047,52.065,52.046,52.065,30800000.0
2009-03-18 15:38:00,52.064,52.073,52.053,52.073,59200000.0
2009-03-18 15:39:00,52.079,52.079,52.07,52.072,36800000.0
2009-03-18 15:40:00,52.061,52.061,52.012,52.012,35200000.0
2009-03-18 15:41:00,52.004,52.028,51.999,52.028,25600000.0
2009-03-18 15:42:00,52.031,52.031,52.026,52.031,43200000.0
2009-03-18 15:43:00,52.037,52.045,52.033,52.037,27200000.0
2009-03-18 15:44:00,52.04,52.063,52.04,52.063,27200000.0
2009-03-18 15:45:00,52.061,52.068,52.053,52.066,16000000.0
2009-03-18 15:46:00,52.071,52.075,52.066,52.075,14400000.0
2009-03-18 15:47:00,52.077,52.081,52.075,52.077,30400000.0
2009-03-18 15:48:00,52.083,52.083,52.075,52.078,27600000.0
2009-03-18 15:49:00,52.078,52.086,52.072,52.082,11200000.0
2009-03-18 15:50:00,52.084,52.088,52.076,52.079,25600000.0
2009-03-18 15:51:00,52.08,52.082,52.069,52.072,43200000.0
2009-03-18 15:52:00,52.067,52.073,52.055,52.055,20800000.0
2009-03-18 15:53:00,52.067,52.067,52.058,52.058,24400000.0
2009-03-18 15:54:00,52.058,52.061,52.053,52.055,28800000.0
2009-03-18 15:55:00,52.049,52.056,52.049,52.055,24000000.0
2009-03-18 15:56:00,52.045,52.045,52.031,52.031,51200000.0
2009-03-18 15:57:00,52.022,52.028,52.013,52.028,13200000.0
2009-03-18 15:58:00,52.049,52.051,52.041,52.05,19000000.0
2009-03-18 15:59:00,52.055,52.064,52.051,52.055,36200000.0
2009-03-18 16:00:00,52.049,52.059,52.049,52.054,51200000.0
2009-03-18 16:01:00,52.054,52.06,52.054,52.06,41000000.0
2009-03-18 16:02:00,52.069,52.069,52.055,52.056,22400000.0
2009-03-18 16:03:00,52.047,52.051,52.043,52.043,63800000.0
2009-03-18 16:04:00,52.041,52.051,52.04,52.043,44200000.0
2009-03-18 16:05:00,52.05,52.052,52.041,52.052,48000000.0
2009-03-18 16:06:00,52.053,52.061,52.046,52.046,35200000.0
2009-03-18 16:07:00,52.03,52.036,52.02,52.036,31400000.0
2009-03-18 16:08:00,52.046,52.046,52.032,52.037,44800000.0
2009-03-18 16:09:00,52.006,52.014,52.001,52.001,44600000.0
2009-03-18 16:10:00,51.998,52.005,51.983,51.986,41600000.0
2009-03-18 16:11:00,51.967,51.967,51.894,51.894,14400000.0
2009-03-18 16:12:00,51.879,51.879,51.869,51.876,56000000.0
2009-03-18 16:13:00,51.885,51.906,51.885,51.906,11200000.0
2009-03-18 16:14:00,51.92,51.922,51.911,51.916,50000000.0
2009-03-18 16:15:00,51.908,51.908,51.855,51.873,59200000.0
2009-03-18 16:16:00,51.874,51.919,51.874,51.919,17600000.0
2009-03-18 16:17:00,51.923,51.923,51.907,51.92,38400000.0
2009-03-18 16:18:00,51.91,51.92,51.91,51.917,38200000.0
2009-03-18 16:19:00,51.913,51.913,51.882,51.882,22400000.0
2009-03-18 16:20:00,51.872,51.873,51.867,51.872,11200000.0
2009-03-18 16:21:00,51.883,51.902,51.883,51.902,27200000.0
2009-03-18 16:22:00,51.923,51.942,51.923,51.942,41000000.0
2009-03-18 16:23:00,51.914,51.937,51.909,51.921,43600000.0
2009-03-18 16:24:00,51.943,51.945,51.93,51.94,17600000.0
2009-03-18 16:25:00,51.951,51.954,51.944,51.944,33600000.0
2009-03-18 16:26:00,51.937,51.948,51.934,51.948,17600000.0
2009-03-18 16:27:00,51.962,51.973,51.962,51.967,35200000.0
2009-03-18 16:28:00,51.964,51.964,51.944,51.944,27200000.0
2009-03-18 16:29:00,51.947,51.947,51.935,51.935,11200000.0
2009-03-18 16:30:00,51.929,51.943,51.929,51.939,43200000.0
2009-03-18 16:31:00,51.949,51.958,51.94,51.94,41600000.0
2009-03-18 16:32:00,51.919,51.919,51.899,51.917,12800000.0
2009-03-18 16:33:00,51.909,51.922,51.905,51.915,27200000.0
2009-03-18 16:34:00,51.924,51.925,51.889,51.889,35200000.0
2009-03-18 16:35:00,51.885,51.885,51.856,51.856,53200000.0
2009-03-18 16:36:00,51.866,51.869,51.852,51.852,50600000.0
2009-03-18 16:37:00,51.843,51.849,51.83,51.834,41600000.0
2009-03-18 16:38:00,51.834,51.834,51.801,51.822,40000000.0
2009-03-18 16:39:00,51.814,51.825,51.814,51.817,35200000.0
2009-03-18 16:40:00,51.794,51.794,51.77,51.77,56000000.0
2009-03-18 16:41:00,51.761,51.761,51.723,51.723,73600000.0
2009-03-18 16:42:00,51.732,51.74,51.721,51.721,54800000.0
2009-03-18 16:43:00,51.735,51.739,51.731,51.731,17600000.0
2009-03-18 16:44:00,51.735,51.735,51.722,51.723,10600000.0
2009-03-18 16:45:00,51.732,51.776,51.732,51.774,57000000.0
2009-03-18 16:46:00,51.77,51.804,51.766,51.795,12800000.0
2009-03-18 16:47:00,51.781,51.811,51.781,51.811,69800000.0
2009-03-18 16:48:00,51.815,51.824,51.811,51.817,52200000.0
2009-03-18 16:49:00,51.816,51.83,51.813,51.83,36800000.0
2009-03-18 16:50:00,51.829,51.829,51.812,51.828,75200000.0
2009-03-18 16:51:00,51.818,51.823,51.813,51.815,32000000.0
2009-03-18 16:52:00,51.811,51.817,51.805,51.805,46400000.0
2009-03-18 16:53:00,51.8,51.808,51.8,51.806,30400000.0
2009-03-18 16:54:00,51.809,51.811,51.799,51.811,11200000.0
2009-03-18 16:55:00,51.81,51.813,51.81,51.81,27200000.0
2009-03-18 16:56:00,51.812,51.821,51.808,51.815,36800000.0
2009-03-18 16:57:00,51.811,51.821,51.811,51.821,19200000.0
2009-03-18 16:58:00,51.826,51.83,51.822,51.828,12800000.0
2009-03-18 16:59:00,51.84,51.875,51.84,51.875,50600000.0
2009-03-18 17:00:00,51.886,51.893,51.879,51.892,49600000.0
2009-03-18 17:01:00,51.9,51.908,51.898,51.9,40400000.0
2009-03-18 17:02:00,51.872,51.876,51.867,51.87,33600000.0
2009-03-18 17:03:00,51.896,51.896,51.878,51.881,44200000.0
2009-03-18 17:04:00,51.88,51.88,51.868,51.872,41400000.0
2009-03-18 17:05:00,51.885,51.888,51.879,51.883,53800000.0
2009-03-18 17:06:00,51.887,51.887,51.873,51.873,59200000.0
2009-03-18 17:07:00,51.871,51.875,51.866,51.867,35200000.0
2009-03-18 17:08:00,51.869,51.88,51.868,51.878,68800000.0
2009-03-18 17:09:00,51.877,51.878,51.865,51.865,59200000.0
2009-03-18 17:10:00,51.871,51.871,51.826,51.841,25000000.0
2009-03-18 17:11:00,51.851,51.875,51.851,51.875,38400000.0
2009-03-18 17:12:00,51.87,51.87,51.848,51.85,25600000.0
2009-03-18 17:13:00,51.841,51.841,51.829,51.836,28800000.0
2009-03-18 17:14:00,51.829,51.832,51.821,51.832,22400000.0
2009-03-18 17:15:00,51.839,51.85,51.839,51.847,19200000.0
2009-03-18 17:16:00,51.861,51.861,51.847,51.847,9600000.0
2009-03-18 17:17:00,51.868,51.873,51.867,51.871,38800000.0
2009-03-18 17:18:00,51.873,51.874,51.866,51.871,57000000.0
2009-03-18 17:19:00,51.864,51.864,51.846,51.846,24000000.0
2009-03-18 17:20:00,51.855,51.86,51.852,51.852,16000000.0
2009-03-18 17:21:00,51.835,51.835,51.794,51.794,28800000.0
2009-03-18 17:22:00,51.789,51.789,51.776,51.776,19200000.0
2009-03-18 17:23:00,51.78,51.78,51.761,51.764,11200000.0
2009-03-18 17:24:00,51.747,51.747,51.709,51.72,12800000.0
2009-03-18 17:25:00,51.722,51.722,51.683,51.698,17600000.0
2009-03-18 17:26:00,51.709,51.712,51.681,51.681,35200000.0
2009-03-18 17:27:00,51.677,51.678,51.667,51.678,46400000.0
2009-03-18 17:28:00,51.671,51.698,51.671,51.698,32000000.0
2009-03-18 17:29:00,51.706,51.714,51.701,51.709,27200000.0
2009-03-18 17:30:00,51.718,51.726,51.718,51.722,9600000.0
2009-03-18 17:31:00,51.732,51.757,51.732,51.757,88400000.0
2009-03-18 17:32:00,51.756,51.756,51.729,51.729,52800000.0
2009-03-18 17:33:00,51.736,51.738,51.73,51.732,36800000.0
2009-03-18 17:34:00,51.725,51.728,51.715,51.716,64000000.0
2009-03-18 17:35:00,51.714,51.722,51.714,51.715,43200000.0
2009-03-18 17:36:00,51.711,51.711,51.703,51.703,33600000.0
2009-03-18 17:37:00,51.704,51.711,51.697,51.7,16000000.0
2009-03-18 17:38:00,51.681,51.683,51.667,51.667,35200000.0
2009-03-18 17:39:00,51.666,51.67,51.659,51.67,16000000.0
2009-03-18 17:40:00,51.655,51.668,51.655,51.666,75000000.0
2009-03-18 17:41:00,51.682,51.682,51.659,51.659,12800000.0
2009-03-18 17:42:00,51.665,51.675,51.665,51.67,13200000.0
2009-03-18 17:43:00,51.681,51.69,51.68,51.686,17600000.0
2009-03-18 17:44:00,51.684,51.7,51.683,51.693,30400000.0
2009-03-18 17:45:00,51.696,51.707,51.696,51.703,30400000.0
2009-03-18 17:46:00,51.711,51.737,51.711,51.713,41600000.0
2009-03-18 17:47:00,51.704,51.704,51.689,51.689,57600000.0
2009-03-18 17:48:00,51.674,51.674,51.649,51.649,57600000.0
2009-03-18 17:49:00,51.644,51.659,51.642,51.659,45800000.0
2009-03-18 17:50:00,51.641,51.643,51.63,51.641,12800000.0
2009-03-18 17:51:00,51.638,51.644,51.635,51.636,49600000.0
2009-03-18 17:52:00,51.621,51.634,51.596,51.596,43200000.0
2009-03-18 17:53:00,51.607,51.653,51.607,51.653,33600000.0
2009-03-18 17:54:00,51.674,51.674,51.648,51.648,38400000.0
2009-03-18 17:55:00,51.658,51.709,51.658,51.709,40000000.0
2009-03-18 17:56:00,51.719,51.719,51.7,51.702,44800000.0
2009-03-18 17:57:00,51.692,51.698,51.689,51.697,36800000.0
2009-03-18 17:58:00,51.711,51.723,51.711,51.714,17000000.0
2009-03-18 17:59:00,51.726,51.788,51.726,51.788,62400000.0
2009-03-18 18:00:00,51.811,51.851,51.811,51.848,51600000.0
2009-03-18 18:01:00,51.85,51.85,51.837,51.837,31400000.0
2009-03-18 18:02:00,51.841,51.863,51.841,51.863,24000000.0
2009-03-18 18:03:00,51.88,51.884,51.867,51.867,36200000.0
2009-03-18 18:04:00,51.85,51.85,51.838,51.84,33600000.0
2009-03-18 18:05:00,51.857,51.879,51.857,51.879,13200000.0
2009-03-18 18:06:00,51.878,51.878,51.852,51.852,30400000.0
2009-03-18 18:07:00,51.835,51.847,51.834,51.847,11200000.0
2009-03-18 18:08:00,51.849,51.86,51.848,51.86,84800000.0
2009-03-18 18:09:00,51.861,51.864,51.855,51.861,34000000.0
2009-03-18 18:10:00,51.86,51.86,51.839,51.851,16000000.0
2009-03-18 18:11:00,51.848,51.848,51.811,51.814,9600000.0
2009-03-18 18:12:00,51.805,51.811,51.803,51.803,12800000.0
2009-03-18 18:13:00,51.79,51.79,51.764,51.768,27200000.0
2009-03-18 18:14:00,51.769,51.774,51.766,51.766,19600000.0
2009-03-18 18:15:00,51.769,51.778,51.767,51.778,29200000.0
2009-03-18 18:16:00,51.772,51.783,51.768,51.781,56000000.0
2009-03-18 18:17:00,51.79,51.796,51.786,51.795,42600000.0
2009-03-18 18:18:00,51.813,51.819,51.813,51.818,30400000.0
2009-03-18 18:19:00,51.828,51.875,51.827,51.875,46400000.0
2009-03-18 18:20:00,51.88,51.885,51.878,51.879,42600000.0
2009-03-18 18:21:00,51.878,51.885,51.872,51.872,12800000.0
2009-03-18 18:22:00,51.876,51.893,51.868,51.868,33400000.0
2009-03-18 18:23:00,51.868,51.868,51.846,51.846,45800000.0
2009-03-18 18:24:00,51.829,51.835,51.809,51.82,52800000.0
2009-03-18 18:25:00,51.81,51.815,51.8,51.807,33600000.0
2009-03-18 18:26:00,51.793,51.813,51.788,51.788,30400000.0
2009-03-18 18:27:00,51.777,51.796,51.777,51.796,33600000.0
2009-03-18 18:28:00,51.796,51.8,51.792,51.792,12800000.0
2009-03-18 18:29:00,51.798,51.809,51.797,51.806,25600000.0
2009-03-18 18:30:00,51.806,51.809,51.795,51.808,36200000.0
2009-03-18 18:31:00,51.798,51.807,51.796,51.799,11200000.0
2009-03-18 18:32:00,51.795,51.805,51.795,51.8,70800000.0
2009-03-18 18:33:00,51.807,51.82,51.807,51.817,32000000.0
2009-03-18 18:34:00,51.817,51.82,51.807,51.82,18600000.0
2009-03-18 18:35:00,51.827,51.831,51.819,51.829,43200000.0
2009-03-18 18:36:00,51.841,51.841,51.824,51.824,68800000.0
2009-03-18 18:37:00,51.82,51.82,51.808,51.818,36800000.0
2009-03-18 18:38:00,51.803,51.803,51.782,51.785,49600000.0
2009-03-18 18:39:00,51.782,51.782,51.77,51.77,76200000.0
2009-03-18 18:40:00,51.766,51.766,51.749,51.749,65600000.0
2009-03-18 18:41:00,51.745,51.756,51.741,51.756,72000000.0
2009-03-18 18:42:00,51.728,51.744,51.728,51.738,78400000.0
2009-03-18 18:43:00,51.738,51.738,51.729,51.733,49600000.0
2009-03-18 18:44:00,51.74,51.758,51.74,51.755,29800000.0
2009-03-18 18:45:00,51.763,51.769,51.748,51.764,12800000.0
2009-03-18 18:46:00,51.768,51.773,51.76,51.764,12800000.0
2009-03-18 18:47:00,51.767,51.793,51.767,51.783,13800000.0
2009-03-18 18:48:00,51.786,51.791,51.784,51.79,29200000.0
2009-03-18 18:49:00,51.799,51.807,51.795,51.798,24000000.0
2009-03-18 18:50:00,51.781,51.79,51.781,51.79,46800000.0
2009-03-18 18:51:00,51.797,51.797,51.78,51.797,12800000.0
2009-03-18 18:52:00,51.8,51.808,51.8,51.802,19200000.0
2009-03-18 18:53:00,51.799,51.806,51.786,51.787,30400000.0
2009-03-18 18:54:00,51.79,51.8,51.786,51.786,19200000.0
2009-03-18 18:55:00,51.778,51.778,51.761,51.761,21800000.0
2009-03-18 18:56:00,51.775,51.78,51.769,51.778,16000000.0
2009-03-18 18:57:00,51.785,51.808,51.785,51.808,19200000.0
2009-03-18 18:58:00,51.813,51.842,51.813,51.842,32000000.0
2009-03-18 18:59:00,51.814,51.824,51.812,51.824,32000000.0
2009-03-18 19:00:00,51.826,51.845,51.826,51.845,14400000.0
2009-03-18 19:01:00,51.848,51.854,51.843,51.843,19200000.0
2009-03-18 19:02:00,51.844,51.847,51.838,51.842,43200000.0
2009-03-18 19:03:00,51.834,51.834,51.825,51.83,14400000.0
2009-03-18 19:04:00,51.831,51.855,51.831,51.844,17600000.0
2009-03-18 19:05:00,51.857,51.857,51.844,51.844,22400000.0
2009-03-18 19:06:00,51.84,51.84,51.826,51.832,56400000.0
2009-03-18 19:07:00,51.81,51.813,51.807,51.81,35200000.0
2009-03-18 19:08:00,51.829,51.83,51.816,51.816,21800000.0
2009-03-18 19:09:00,51.801,51.804,51.794,51.794,12800000.0
2009-03-18 19:10:00,51.794,51.8,51.792,51.8,8000000.0
2009-03-18 19:11:00,51.798,51.798,51.783,51.786,30400000.0
2009-03-18 19:12:00,51.785,51.785,51.775,51.775,23400000.0
2009-03-18 19:13:00,51.772,51.774,51.764,51.774,9000000.0
2009-03-18 19:14:00,51.771,51.771,51.761,51.768,12800000.0
2009-03-18 19:15:00,51.773,51.787,51.773,51.786,9600000.0
2009-03-18 19:16:00,51.786,51.786,51.739,51.739,12800000.0
2009-03-18 19:17:00,51.74,51.743,51.736,51.738,14800000.0
2009-03-18 19:18:00,51.747,51.749,51.736,51.736,32000000.0
2009-03-18 19:19:00,51.742,51.742,51.731,51.734,11200000.0
2009-03-18 19:20:00,51.699,51.699,51.683,51.696,14400000.0
2009-03-18 19:21:00,51.676,51.677,51.662,51.667,17600000.0
2009-03-18 19:22:00,51.694,51.711,51.689,51.711,14400000.0
2009-03-18 19:23:00,51.745,51.76,51.735,51.735,16000000.0
2009-03-18 19:24:00,51.722,51.722,51.686,51.705,48400000.0
2009-03-18 19:25:00,51.734,51.769,51.734,51.769,11200000.0
2009-03-18 19:26:00,51.779,51.795,51.779,51.795,41600000.0
2009-03-18 19:27:00,51.785,51.786,51.78,51.78,14400000.0
2009-03-18 19:28:00,51.772,51.772,51.754,51.754,12800000.0
2009-03-18 19:29:00,51.739,51.747,51.736,51.743,12800000.0
2009-03-18 19:30:00,51.77,51.776,51.769,51.775,11200000.0
2009-03-18 19:31:00,51.778,51.785,51.778,51.778,12800000.0
2009-03-18 19:32:00,51.772,51.778,51.77,51.77,11200000.0
2009-03-18 19:33:00,51.779,51.783,51.772,51.783,11200000.0
2009-03-18 19:34:00,51.775,51.775,51.752,51.754,12800000.0
2009-03-18 19:35:00,51.743,51.743,51.729,51.735,17600000.0
2009-03-18 19:36:00,51.746,51.746,51.732,51.736,16000000.0
2009-03-18 19:37:00,51.732,51.743,51.732,51.743,11200000.0
2009-03-18 19:38:00,51.728,51.732,51.714,51.714,9600000.0
2009-03-18 19:39:00,51.739,51.751,51.739,51.739,12800000.0
2009-03-18 19:40:00,51.736,51.75,51.736,51.747,11200000.0
2009-03-18 19:41:00,51.756,51.8,51.756,51.8,11200000.0
2009-03-18 19:42:00,51.8,51.8,51.794,51.795,11200000.0
2009-03-18 19:43:00,51.798,51.817,51.798,51.817,19600000.0
2009-03-18 19:44:00,51.82,51.823,51.81,51.815,11200000.0
2009-03-18 19:45:00,51.821,51.824,51.808,51.824,16000000.0
2009-03-18 19:46:00,51.817,51.821,51.817,51.819,14400000.0
2009-03-18 19:47:00,51.813,51.833,51.813,51.826,17600000.0
2009-03-18 19:48:00,51.825,51.828,51.816,51.82,12800000.0
2009-03-18 19:49:00,51.833,51.833,51.808,51.808,30400000.0
2009-03-18 19:50:00,51.802,51.82,51.802,51.82,12800000.0
2009-03-18 19:51:00,51.819,51.827,51.814,51.827,12800000.0
2009-03-18 19:52:00,51.816,51.829,51.809,51.826,16000000.0
2009-03-18 19:53:00,51.831,51.831,51.821,51.83,13200000.0
2009-03-18 19:54:00,51.831,51.839,51.826,51.826,12800000.0
2009-03-18 19:55:00,51.826,51.826,51.808,51.808,10600000.0
2009-03-18 19:56:00,51.798,51.823,51.798,51.823,9600000.0
2009-03-18 19:57:00,51.835,51.839,51.829,51.829,9600000.0
2009-03-18 19:58:00,51.821,51.842,51.821,51.842,11200000.0
2009-03-18 19:59:00,51.846,51.846,51.829,51.83,12800000.0
2009-03-18 20:00:00,51.802,51.802,51.787,51.802,17600000.0
2009-03-18 20:01:00,51.797,51.798,51.794,51.798,11200000.0
2009-03-18 20:02:00,51.797,51.799,51.789,51.789,17600000.0
2009-03-18 20:03:00,51.8,51.812,51.8,51.807,8000000.0
2009-03-18 20:04:00,51.787,51.807,51.783,51.807,30400000.0
2009-03-18 20:05:00,51.807,51.807,51.791,51.803,12800000.0
2009-03-18 20:06:00,51.798,51.804,51.798,51.799,11200000.0
2009-03-18 20:07:00,51.792,51.798,51.79,51.798,9600000.0
2009-03-18 20:08:00,51.786,51.805,51.786,51.798,37800000.0
2009-03-18 20:09:00,51.809,51.817,51.808,51.809,11200000.0
2009-03-18 20:10:00,51.815,51.818,51.811,51.812,16000000.0
2009-03-18 20:11:00,51.815,51.833,51.815,51.829,11200000.0
2009-03-18 20:12:00,51.872,51.911,51.872,51.911,8000000.0
2009-03-18 20:13:00,51.917,51.917,51.889,51.889,27200000.0
2009-03-18 20:14:00,51.89,51.89,51.818,51.872,9600000.0
2009-03-18 20:15:00,51.849,51.852,51.842,51.842,8400000.0
2009-03-18 20:16:00,51.831,51.839,51.831,51.835,28800000.0
2009-03-18 20:17:00,51.751,51.751,51.426,51.426,33600000.0
2009-03-18 20:18:00,51.44,51.44,51.31,51.387,32000000.0
2009-03-18 20:19:00,51.447,51.567,51.427,51.567,11200000.0
2009-03-18 20:20:00,51.753,51.816,51.752,51.816,19200000.0
2009-03-18 20:21:00,51.913,51.94,51.85,51.85,16000000.0
2009-03-18 20:22:00,51.85,51.85,51.795,51.795,9600000.0
2009-03-18 20:23:00,51.889,51.935,51.868,51.935,12200000.0
2009-03-18 20:24:00,52.011,52.14,52.011,52.14,8000000.0
2009-03-18 20:25:00,52.144,52.175,52.116,52.175,11200000.0
2009-03-18 20:26:00,52.137,52.137,52.039,52.039,16000000.0
2009-03-18 20:27:00,52.046,52.056,52.013,52.013,12800000.0
2009-03-18 20:28:00,51.932,52.008,51.91,52.008,11200000.0
2009-03-18 20:29:00,52.045,52.109,51.987,52.109,16000000.0
2009-03-18 20:30:00,52.091,52.091,51.959,52.028,26600000.0
2009-03-18 20:31:00,51.991,51.991,51.908,51.908,12800000.0
2009-03-18 20:32:00,51.921,51.983,51.852,51.852,12800000.0
2009-03-18 20:33:00,51.886,51.892,51.867,51.879,12800000.0
2009-03-18 20:34:00,51.869,51.869,51.782,51.782,11200000.0
2009-03-18 20:35:00,51.693,51.772,51.684,51.767,11200000.0
2009-03-18 20:36:00,51.817,51.912,51.817,51.912,16000000.0
2009-03-18 20:37:00,51.937,51.955,51.93,51.93,12800000.0
2009-03-18 20:38:00,51.913,51.913,51.813,51.813,12800000.0
2009-03-18 20:39:00,51.766,51.784,51.75,51.782,14400000.0
2009-03-18 20:40:00,51.801,51.933,51.801,51.933,11200000.0
2009-03-18 20:41:00,51.958,51.96,51.934,51.96,11200000.0
2009-03-18 20:42:00,51.934,51.934,51.897,51.898,11200000.0
2009-03-18 20:43:00,51.829,51.829,51.785,51.813,14400000.0
2009-03-18 20:44:00,51.834,51.881,51.824,51.881,11200000.0
2009-03-18 20:45:00,51.887,51.887,51.851,51.851,12800000.0
2009-03-18 20:46:00,51.835,51.835,51.786,51.817,14400000.0
2009-03-18 20:47:00,51.828,51.875,51.828,51.863,8000000.0
2009-03-18 20:48:00,51.904,51.928,51.9,51.907,17600000.0
2009-03-18 20:49:00,51.892,51.945,51.892,51.917,18600000.0
2009-03-18 20:50:00,51.995,52.097,51.995,52.097,15400000.0
2009-03-18 20:51:00,52.109,52.127,52.061,52.061,28800000.0
2009-03-18 20:52:00,52.061,52.124,52.061,52.124,12800000.0
2009-03-18 20:53:00,52.15,52.184,52.15,52.168,16000000.0
2009-03-18 20:54:00,52.134,52.143,52.112,52.12,12800000.0
2009-03-18 20:55:00,52.123,52.177,52.121,52.177,12800000.0
2009-03-18 20:56:00,52.143,52.157,52.133,52.148,12800000.0
2009-03-18 20:57:00,52.09,52.166,52.09,52.166,12800000.0
2009-03-18 20:58:00,52.169,52.309,52.169,52.309,16000000.0
2009-03-18 20:59:00,52.377,52.377,52.349,52.349,11200000.0
2009-03-18 21:00:00,52.345,52.345,52.327,52.331,17600000.0
2009-03-18 21:01:00,52.294,52.333,52.285,52.333,11200000.0
2009-03-18 21:02:00,52.352,52.366,52.352,52.352,16000000.0
2009-03-18 21:03:00,52.428,52.428,52.364,52.364,8000000.0
2009-03-18 21:04:00,52.371,52.371,52.361,52.363,12800000.0
2009-03-18 21:05:00,52.34,52.34,52.27,52.27,14400000.0
2009-03-18 21:06:00,52.219,52.283,52.183,52.283,14400000.0
2009-03-18 21:07:00,52.296,52.318,52.296,52.307,14400000.0
2009-03-18 21:08:00,52.324,52.358,52.321,52.358,16000000.0
2009-03-18 21:09:00,52.38,52.38,52.348,52.348,11200000.0
2009-03-18 21:10:00,52.291,52.291,52.252,52.279,8000000.0
2009-03-18 21:11:00,52.333,52.348,52.326,52.348,13200000.0
2009-03-18 21:12:00,52.366,52.371,52.359,52.371,13200000.0
2009-03-18 21:13:00,52.363,52.388,52.363,52.374,16000000.0
2009-03-18 21:14:00,52.359,52.367,52.356,52.356,12800000.0
2009-03-18 21:15:00,52.357,52.361,52.35,52.361,11200000.0
2009-03-18 21:16:00,52.335,52.335,52.22,52.239,19200000.0
2009-03-18 21:17:00,52.203,52.203,52.166,52.166,14400000.0
2009-03-18 21:18:00,52.175,52.241,52.175,52.241,11200000.0
2009-03-18 21:19:00,52.255,52.255,52.239,52.244,17600000.0
2009-03-18 21:20:00,52.225,52.249,52.225,52.249,14400000.0
2009-03-18 21:21:00,52.243,52.243,52.235,52.243,8000000.0
2009-03-18 21:22:00,52.215,52.218,52.211,52.212,12800000.0
2009-03-18 21:23:00,52.212,52.212,52.192,52.207,12800000.0
2009-03-18 21:24:00,52.216,52.231,52.199,52.199,11200000.0
2009-03-18 21:25:00,52.194,52.201,52.19,52.19,17600000.0
2009-03-18 21:26:00,52.199,52.247,52.199,52.24,24000000.0
2009-03-18 21:27:00,52.245,52.249,52.242,52.244,22400000.0
2009-03-18 21:28:00,52.242,52.265,52.239,52.265,11200000.0
2009-03-18 21:29:00,52.278,52.315,52.278,52.315,27200000.0
2009-03-18 21:30:00,52.334,52.334,52.279,52.279,12800000.0
2009-03-18 21:31:00,52.259,52.291,52.259,52.291,16000000.0
2009-03-18 21:32:00,52.303,52.335,52.296,52.335,8000000.0
2009-03-18 21:33:00,52.336,52.353,52.336,52.35,11200000.0
2009-03-18 21:34:00,52.351,52.358,52.35,52.35,8000000.0
2009-03-18 21:35:00,52.336,52.336,52.297,52.307,14400000.0
2009-03-18 21:36:00,52.304,52.304,52.274,52.274,11200000.0
2009-03-18 21:37:00,52.223,52.238,52.201,52.238,16000000.0
2009-03-18 21:38:00,52.254,52.293,52.254,52.29,14400000.0
2009-03-18 21:39:00,52.309,52.35,52.303,52.35,12800000.0
2009-03-18 21:40:00,52.357,52.393,52.354,52.393,9600000.0
2009-03-18 21:41:00,52.308,52.401,52.308,52.398,11200000.0
2009-03-18 21:42:00,52.44,52.44,52.411,52.411,12800000.0
2009-03-18 21:43:00,52.399,52.444,52.394,52.444,8000000.0
2009-03-18 21:44:00,52.453,52.47,52.453,52.457,17600000.0
2009-03-18 21:45:00,52.434,52.434,52.406,52.409,17600000.0
2009-03-18 21:46:00,52.41,52.422,52.406,52.406,14400000.0
2009-03-18 21:47:00,52.413,52.431,52.413,52.431,11200000.0
2009-03-18 21:48:00,52.414,52.436,52.378,52.436,35200000.0
2009-03-18 21:49:00,52.448,52.463,52.433,52.433,11200000.0
2009-03-18 21:50:00,52.432,52.432,52.402,52.413,12800000.0
2009-03-18 21:51:00,52.43,52.448,52.43,52.443,18000000.0
2009-03-18 21:52:00,52.476,52.488,52.476,52.48,11600000.0
2009-03-18 21:53:00,52.449,52.449,52.432,52.432,11200000.0
2009-03-18 21:54:00,52.443,52.458,52.443,52.454,11200000.0
2009-03-18 21:55:00,52.461,52.479,52.461,52.478,12800000.0
2009-03-18 21:56:00,52.464,52.464,52.425,52.425,12800000.0
2009-03-18 21:57:00,52.427,52.439,52.422,52.439,17600000.0
2009-03-18 21:58:00,52.459,52.467,52.459,52.467,8000000.0
2009-03-18 21:59:00,52.513,52.548,52.513,52.542,8000000.0
2009-03-18 22:00:00,52.548,52.548,52.494,52.497,17600000.0
2009-03-18 22:01:00,52.471,52.473,52.468,52.468,11200000.0
2009-03-18 22:02:00,52.461,52.461,52.41,52.429,11600000.0
2009-03-18 22:03:00,52.472,52.473,52.459,52.464,17600000.0
2009-03-18 22:04:00,52.485,52.49,52.483,52.487,16000000.0
2009-03-18 22:05:00,52.444,52.444,52.414,52.414,10600000.0
2009-03-18 22:06:00,52.404,52.445,52.404,52.445,12800000.0
2009-03-18 22:07:00,52.452,52.454,52.437,52.437,16000000.0
2009-03-18 22:08:00,52.403,52.425,52.387,52.425,16000000.0
2009-03-18 22:09:00,52.417,52.432,52.417,52.43,12800000.0
2009-03-18 22:10:00,52.401,52.418,52.394,52.404,22400000.0
2009-03-18 22:11:00,52.423,52.425,52.417,52.422,11200000.0
2009-03-18 22:12:00,52.428,52.428,52.422,52.428,12800000.0
2009-03-18 22:13:00,52.414,52.423,52.41,52.416,12800000.0
2009-03-18 22:14:00,52.43,52.441,52.43,52.432,12800000.0
2009-03-18 22:15:00,52.424,52.431,52.422,52.431,14400000.0
2009-03-18 22:16:00,52.423,52.423,52.413,52.414,17600000.0
2009-03-18 22:17:00,52.407,52.411,52.404,52.409,19200000.0
2009-03-18 22:18:00,52.409,52.414,52.403,52.408,11200000.0
2009-03-18 22:19:00,52.406,52.413,52.403,52.413,12800000.0
2009-03-18 22:20:00,52.373,52.392,52.371,52.392,12800000.0
2009-03-18 22:21:00,52.423,52.423,52.407,52.421,11200000.0
2009-03-18 22:22:00,52.42,52.429,52.42,52.425,12800000.0
2009-03-18 22:23:00,52.423,52.431,52.422,52.426,12800000.0
2009-03-18 22:24:00,52.422,52.422,52.412,52.414,11200000.0
2009-03-18 22:25:00,52.395,52.407,52.387,52.407,16000000.0
2009-03-18 22:26:00,52.413,52.416,52.408,52.408,11200000.0
2009-03-18 22:27:00,52.399,52.404,52.393,52.404,12800000.0
2009-03-18 22:28:00,52.416,52.429,52.399,52.399,11200000.0
2009-03-18 22:29:00,52.383,52.386,52.358,52.375,16000000.0
2009-03-18 22:30:00,52.401,52.405,52.389,52.389,17600000.0
2009-03-18 22:31:00,52.324,52.335,52.319,52.335,11200000.0
2009-03-18 22:32:00,52.383,52.393,52.38,52.387,12800000.0
2009-03-18 22:33:00,52.397,52.397,52.381,52.381,11200000.0
2009-03-18 22:34:00,52.386,52.407,52.386,52.407,12800000.0
2009-03-18 22:35:00,52.392,52.4,52.391,52.4,12800000.0
2009-03-18 22:36:00,52.403,52.405,52.398,52.398,43200000.0
2009-03-18 22:37:00,52.388,52.388,52.379,52.382,26000000.0
2009-03-18 22:38:00,52.389,52.389,52.37,52.38,17600000.0
2009-03-18 22:39:00,52.369,52.381,52.369,52.376,9600000.0
2009-03-18 22:40:00,52.334,52.334,52.312,52.312,17600000.0
2009-03-18 22:41:00,52.31,52.313,52.304,52.313,11200000.0
2009-03-18 22:42:00,52.288,52.308,52.288,52.308,14400000.0
2009-03-18 22:43:00,52.324,52.34,52.324,52.335,16000000.0
2009-03-18 22:44:00,52.335,52.369,52.335,52.366,12800000.0
2009-03-18 22:45:00,52.372,52.381,52.357,52.379,16000000.0
2009-03-18 22:46:00,52.389,52.389,52.37,52.375,11200000.0
2009-03-18 22:47:00,52.362,52.372,52.36,52.367,17600000.0
2009-03-18 22:48:00,52.361,52.378,52.361,52.371,11200000.0
2009-03-18 22:49:00,52.366,52.395,52.366,52.395,12800000.0
2009-03-18 22:50:00,52.393,52.393,52.371,52.371,8000000.0
2009-03-18 22:51:00,52.382,52.382,52.379,52.379,9600000.0
2009-03-18 22:52:00,52.375,52.383,52.375,52.379,11200000.0
2009-03-18 22:53:00,52.367,52.369,52.355,52.368,17600000.0
2009-03-18 22:54:00,52.343,52.36,52.34,52.36,12800000.0
2009-03-18 22:55:00,52.38,52.398,52.378,52.394,12800000.0
2009-03-18 22:56:00,52.395,52.399,52.372,52.372,9600000.0
2009-03-18 22:57:00,52.374,52.392,52.374,52.38,17600000.0
2009-03-18 22:58:00,52.38,52.382,52.354,52.354,14400000.0
2009-03-18 22:59:00,52.351,52.351,52.343,52.348,8000000.0
2009-03-18 23:00:00,52.351,52.351,52.334,52.338,17600000.0
2009-03-18 23:01:00,52.33,52.33,52.31,52.31,8000000.0
2009-03-18 23:02:00,52.336,52.355,52.336,52.347,17600000.0
2009-03-18 23:03:00,52.361,52.362,52.347,52.354,15400000.0
2009-03-18 23:04:00,52.353,52.353,52.334,52.342,10600000.0
2009-03-18 23:05:00,52.331,52.34,52.331,52.334,33600000.0
2009-03-18 23:06:00,52.334,52.338,52.331,52.331,12800000.0
2009-03-18 23:07:00,52.329,52.336,52.329,52.336,12800000.0
2009-03-18 23:08:00,52.352,52.354,52.336,52.336,16000000.0
2009-03-18 23:09:00,52.317,52.317,52.273,52.286,17600000.0
2009-03-18 23:10:00,52.298,52.298,52.281,52.283,12800000.0
2009-03-18 23:11:00,52.279,52.279,52.272,52.277,11200000.0
2009-03-18 23:12:00,52.249,52.267,52.245,52.267,8000000.0
2009-03-18 23:13:00,52.275,52.286,52.275,52.286,12800000.0
2009-03-18 23:14:00,52.301,52.327,52.301,52.326,11200000.0
2009-03-18 23:15:00,52.336,52.339,52.331,52.337,11200000.0
2009-03-18 23:16:00,52.334,52.334,52.322,52.329,17600000.0
2009-03-18 23:17:00,52.332,52.34,52.33,52.34,11200000.0
2009-03-18 23:18:00,52.347,52.358,52.347,52.358,11200000.0
2009-03-18 23:19:00,52.363,52.385,52.357,52.382,12800000.0
2009-03-18 23:20:00,52.384,52.408,52.384,52.408,14400000.0
2009-03-18 23:21:00,52.388,52.426,52.388,52.426,9600000.0
2009-03-18 23:22:00,52.439,52.464,52.439,52.464,11200000.0
2009-03-18 23:23:00,52.484,52.485,52.479,52.485,11200000.0
2009-03-18 23:24:00,52.453,52.453,52.34,52.34,11200000.0
2009-03-18 23:25:00,52.283,52.29,52.269,52.269,14400000.0
2009-03-18 23:26:00,52.25,52.302,52.245,52.302,12800000.0
2009-03-18 23:27:00,52.314,52.324,52.312,52.324,8000000.0
2009-03-18 23:28:00,52.334,52.346,52.301,52.309,16000000.0
2009-03-18 23:29:00,52.328,52.356,52.328,52.346,11600000.0
2009-03-18 23:30:00,52.354,52.354,52.313,52.313,15400000.0
2009-03-18 23:31:00,52.323,52.327,52.309,52.309,12800000.0
2009-03-18 23:32:00,52.31,52.333,52.31,52.33,17000000.0
2009-03-18 23:33:00,52.327,52.329,52.319,52.319,12800000.0
2009-03-18 23:34:00,52.309,52.318,52.301,52.316,12800000.0
2009-03-18 23:35:00,52.305,52.306,52.297,52.297,16000000.0
2009-03-18 23:36:00,52.304,52.326,52.304,52.326,13200000.0
2009-03-18 23:37:00,52.335,52.335,52.325,52.329,12800000.0
2009-03-18 23:38:00,52.324,52.347,52.324,52.347,11200000.0
2009-03-18 23:39:00,52.352,52.367,52.35,52.367,12200000.0
2009-03-18 23:40:00,52.365,52.365,52.335,52.359,35200000.0
2009-03-18 23:41:00,52.365,52.367,52.362,52.365,12800000.0
2009-03-18 23:42:00,52.368,52.371,52.365,52.368,17600000.0
2009-03-18 23:43:00,52.357,52.368,52.357,52.368,8000000.0
2009-03-18 23:44:00,52.37,52.37,52.36,52.364,16000000.0
2009-03-18 23:45:00,52.36,52.362,52.347,52.356,11200000.0
2009-03-18 23:46:00,52.363,52.377,52.363,52.377,17600000.0
2009-03-18 23:47:00,52.387,52.394,52.387,52.391,12800000.0
2009-03-18 23:48:00,52.37,52.393,52.37,52.393,8000000.0
2009-03-18 23:49:00,52.403,52.403,52.389,52.396,16000000.0
2009-03-18 23:50:00,52.399,52.399,52.384,52.394,11200000.0
2009-03-18 23:51:00,52.391,52.392,52.377,52.387,12800000.0
2009-03-18 23:52:00,52.38,52.381,52.371,52.378,12800000.0
2009-03-18 23:53:00,52.38,52.387,52.38,52.383,9600000.0
2009-03-18 23:54:00,52.39,52.391,52.359,52.383,14400000.0
2009-03-18 23:55:00,52.378,52.378,52.35,52.361,12800000.0
2009-03-18 23:56:00,52.376,52.376,52.262,52.262,11200000.0
2009-03-18 23:57:00,52.304,52.319,52.276,52.319,12800000.0
2009-03-18 23:58:00,52.308,52.323,52.3,52.323,11200000.0
2009-03-18 23:59:00,52.314,52.318,52.31,52.318,11200000.0
2009-03-19 00:00:00,52.325,52.345,52.321,52.345,17600000.0
2009-03-19 00:01:00,52.333,52.333,52.326,52.328,12800000.0
2009-03-19 00:02:00,52.336,52.353,52.319,52.323,11200000.0
2009-03-19 00:03:00,52.339,52.344,52.333,52.344,12800000.0
2009-03-19 00:04:00,52.334,52.362,52.334,52.362,9600000.0
2009-03-19 00:05:00,52.364,52.393,52.36,52.393,11200000.0
2009-03-19 00:06:00,52.365,52.388,52.365,52.368,11200000.0
2009-03-19 00:07:00,52.378,52.39,52.378,52.39,12800000.0
2009-03-19 00:08:00,52.409,52.44,52.409,52.43,12800000.0
2009-03-19 00:09:00,52.423,52.423,52.402,52.412,12800000.0
2009-03-19 00:10:00,52.401,52.401,52.38,52.387,12800000.0
2009-03-19 00:11:00,52.369,52.392,52.364,52.392,16400000.0
2009-03-19 00:12:00,52.387,52.387,52.371,52.371,12800000.0
2009-03-19 00:13:00,52.389,52.404,52.389,52.404,12800000.0
2009-03-19 00:14:00,52.399,52.399,52.363,52.363,14400000.0
2009-03-19 00:15:00,52.372,52.372,52.332,52.339,28800000.0
2009-03-19 00:16:00,52.339,52.345,52.337,52.338,14400000.0
2009-03-19 00:17:00,52.344,52.363,52.313,52.313,17600000.0
2009-03-19 00:18:00,52.31,52.323,52.31,52.318,12800000.0
2009-03-19 00:19:00,52.309,52.309,52.292,52.292,12800000.0
2009-03-19 00:20:00,52.292,52.296,52.29,52.293,17600000.0
2009-03-19 00:21:00,52.306,52.316,52.305,52.307,12800000.0
2009-03-19 00:22:00,52.303,52.315,52.295,52.295,17600000.0
2009-03-19 00:23:00,52.305,52.309,52.302,52.302,8000000.0
2009-03-19 00:24:00,52.314,52.336,52.314,52.336,14400000.0
2009-03-19 00:25:00,52.291,52.297,52.273,52.297,16000000.0
2009-03-19 00:26:00,52.278,52.28,52.273,52.276,12800000.0
2009-03-19 00:27:00,52.285,52.29,52.285,52.29,8000000.0
2009-03-19 00:28:00,52.273,52.278,52.273,52.274,32000000.0
2009-03-19 00:29:00,52.274,52.274,52.248,52.248,12800000.0
2009-03-19 00:30:00,52.243,52.245,52.225,52.245,11200000.0
2009-03-19 00:31:00,52.242,52.245,52.239,52.239,11600000.0
2009-03-19 00:32:00,52.231,52.246,52.228,52.246,12800000.0
2009-03-19 00:33:00,52.262,52.27,52.262,52.265,13200000.0
2009-03-19 00:34:00,52.272,52.272,52.255,52.258,19200000.0
2009-03-19 00:35:00,52.26,52.273,52.258,52.261,28800000.0
2009-03-19 00:36:00,52.308,52.316,52.304,52.304,17600000.0
2009-03-19 00:37:00,52.323,52.356,52.323,52.356,12800000.0
2009-03-19 00:38:00,52.361,52.378,52.361,52.367,17600000.0
2009-03-19 00:39:00,52.363,52.377,52.362,52.377,13200000.0
2009-03-19 00:40:00,52.373,52.373,52.357,52.367,16000000.0
2009-03-19 00:41:00,52.367,52.367,52.346,52.346,12800000.0
2009-03-19 00:42:00,52.345,52.361,52.345,52.356,13200000.0
2009-03-19 00:43:00,52.347,52.361,52.347,52.351,11200000.0
2009-03-19 00:44:00,52.351,52.354,52.337,52.354,8000000.0
2009-03-19 00:45:00,52.363,52.371,52.362,52.362,11200000.0
2009-03-19 00:46:00,52.341,52.341,52.314,52.314,14400000.0
2009-03-19 00:47:00,52.305,52.311,52.298,52.311,12800000.0
2009-03-19 00:48:00,52.323,52.324,52.312,52.312,12800000.0
2009-03-19 00:49:00,52.309,52.311,52.301,52.311,16000000.0
2009-03-19 00:50:00,52.318,52.32,52.315,52.315,11200000.0
2009-03-19 00:51:00,52.312,52.327,52.308,52.327,17600000.0
2009-03-19 00:52:00,52.322,52.322,52.308,52.308,11200000.0
2009-03-19 00:53:00,52.319,52.323,52.316,52.316,8000000.0
2009-03-19 00:54:00,52.325,52.331,52.325,52.331,8000000.0
2009-03-19 00:55:00,52.327,52.364,52.327,52.362,28800000.0
2009-03-19 00:56:00,52.395,52.421,52.395,52.421,12800000.0
2009-03-19 00:57:00,52.424,52.426,52.4,52.414,12800000.0
2009-03-19 00:58:00,52.428,52.428,52.388,52.388,12800000.0
2009-03-19 00:59:00,52.375,52.388,52.375,52.382,11200000.0
2009-03-19 01:00:00,52.367,52.368,52.348,52.348,16000000.0
2009-03-19 01:01:00,52.341,52.364,52.337,52.364,9600000.0
2009-03-19 01:02:00,52.366,52.378,52.366,52.378,11200000.0
2009-03-19 01:03:00,52.378,52.382,52.37,52.382,22800000.0
2009-03-19 01:04:00,52.393,52.393,52.378,52.379,12800000.0
2009-03-19 01:05:00,52.389,52.412,52.389,52.412,12800000.0
2009-03-19 01:06:00,52.421,52.431,52.367,52.427,12800000.0
2009-03-19 01:07:00,52.423,52.423,52.411,52.419,11200000.0
2009-03-19 01:08:00,52.434,52.436,52.428,52.436,16000000.0
2009-03-19 01:09:00,52.439,52.439,52.424,52.435,16000000.0
2009-03-19 01:10:00,52.429,52.44,52.429,52.44,9600000.0
2009-03-19 01:11:00,52.433,52.439,52.423,52.439,11200000.0
2009-03-19 01:12:00,52.439,52.439,52.427,52.433,17600000.0
2009-03-19 01:13:00,52.439,52.451,52.419,52.419,17600000.0
2009-03-19 01:14:00,52.459,52.46,52.451,52.454,17600000.0
2009-03-19 01:15:00,52.468,52.474,52.468,52.473,17600000.0
2009-03-19 01:16:00,52.482,52.482,52.469,52.469,25600000.0
2009-03-19 01:17:00,52.468,52.468,52.46,52.464,12800000.0
2009-03-19 01:18:00,52.44,52.44,52.418,52.418,12800000.0
2009-03-19 01:19:00,52.41,52.41,52.37,52.37,11200000.0
2009-03-19 01:20:00,52.368,52.379,52.368,52.371,19200000.0
2009-03-19 01:21:00,52.367,52.392,52.367,52.392,11200000.0
2009-03-19 01:22:00,52.392,52.4,52.386,52.394,12800000.0
2009-03-19 01:23:00,52.382,52.399,52.376,52.399,16000000.0
2009-03-19 01:24:00,52.397,52.403,52.383,52.393,12800000.0
2009-03-19 01:25:00,52.391,52.403,52.391,52.403,11200000.0
2009-03-19 01:26:00,52.397,52.405,52.397,52.403,11200000.0
2009-03-19 01:27:00,52.411,52.419,52.407,52.413,16000000.0
2009-03-19 01:28:00,52.414,52.419,52.41,52.419,14400000.0
2009-03-19 01:29:00,52.406,52.408,52.398,52.398,16000000.0
2009-03-19 01:30:00,52.396,52.401,52.386,52.386,10600000.0
2009-03-19 01:31:00,52.369,52.389,52.369,52.389,16400000.0
2009-03-19 01:32:00,52.394,52.406,52.394,52.394,12800000.0
2009-03-19 01:33:00,52.373,52.381,52.367,52.381,11200000.0
2009-03-19 01:34:00,52.383,52.387,52.378,52.387,24000000.0
2009-03-19 01:35:00,52.396,52.409,52.388,52.409,12800000.0
2009-03-19 01:36:00,52.421,52.421,52.409,52.409,11200000.0
2009-03-19 01:37:00,52.394,52.422,52.394,52.422,16000000.0
2009-03-19 01:38:00,52.442,52.445,52.428,52.433,17600000.0
2009-03-19 01:39:00,52.417,52.43,52.409,52.409,14800000.0
2009-03-19 01:40:00,52.42,52.442,52.42,52.442,9600000.0
2009-03-19 01:41:00,52.456,52.461,52.446,52.461,12800000.0
2009-03-19 01:42:00,52.458,52.464,52.454,52.454,11200000.0
2009-03-19 01:43:00,52.46,52.46,52.456,52.46,8000000.0
2009-03-19 01:44:00,52.462,52.465,52.454,52.455,11600000.0
2009-03-19 01:45:00,52.443,52.452,52.442,52.452,12800000.0
2009-03-19 01:46:00,52.437,52.458,52.437,52.458,16000000.0
2009-03-19 01:47:00,52.455,52.463,52.455,52.458,11200000.0
2009-03-19 01:48:00,52.467,52.476,52.452,52.476,12800000.0
2009-03-19 01:49:00,52.48,52.49,52.48,52.483,12800000.0
2009-03-19 01:50:00,52.485,52.489,52.474,52.477,14400000.0
2009-03-19 01:51:00,52.469,52.503,52.469,52.496,17600000.0
2009-03-19 01:52:00,52.483,52.492,52.478,52.492,20800000.0
2009-03-19 01:53:00,52.483,52.498,52.483,52.493,17600000.0
2009-03-19 01:54:00,52.497,52.497,52.473,52.476,12800000.0
2009-03-19 01:55:00,52.473,52.477,52.467,52.472,11200000.0
2009-03-19 01:56:00,52.484,52.484,52.461,52.476,12800000.0
2009-03-19 01:57:00,52.456,52.456,52.446,52.448,19200000.0
2009-03-19 01:58:00,52.435,52.445,52.434,52.445,10600000.0
2009-03-19 01:59:00,52.443,52.463,52.442,52.463,11200000.0
2009-03-19 02:00:00,52.463,52.463,52.444,52.453,11200000.0
2009-03-19 02:01:00,52.468,52.468,52.451,52.464,17600000.0
2009-03-19 02:02:00,52.474,52.49,52.474,52.484,11200000.0
2009-03-19 02:03:00,52.49,52.504,52.488,52.495,16400000.0
2009-03-19 02:04:00,52.501,52.523,52.501,52.523,11200000.0
2009-03-19 02:05:00,52.567,52.576,52.564,52.573,12200000.0
2009-03-19 02:06:00,52.562,52.563,52.541,52.541,14400000.0
2009-03-19 02:07:00,52.521,52.524,52.507,52.507,13200000.0
2009-03-19 02:08:00,52.518,52.529,52.507,52.523,17600000.0
2009-03-19 02:09:00,52.529,52.533,52.524,52.533,16000000.0
2009-03-19 02:10:00,52.521,52.526,52.516,52.516,16000000.0
2009-03-19 02:11:00,52.496,52.498,52.481,52.493,12800000.0
2009-03-19 02:12:00,52.477,52.499,52.464,52.499,17600000.0
2009-03-19 02:13:00,52.493,52.499,52.475,52.475,11200000.0
2009-03-19 02:14:00,52.47,52.479,52.468,52.479,11200000.0
2009-03-19 02:15:00,52.465,52.479,52.461,52.465,11200000.0
2009-03-19 02:16:00,52.431,52.431,52.413,52.426,11200000.0
2009-03-19 02:17:00,52.433,52.437,52.43,52.43,9600000.0
2009-03-19 02:18:00,52.416,52.418,52.396,52.399,12800000.0
2009-03-19 02:19:00,52.394,52.404,52.394,52.404,12800000.0
2009-03-19 02:20:00,52.398,52.398,52.299,52.362,12800000.0
2009-03-19 02:21:00,52.362,52.362,52.328,52.328,8000000.0
2009-03-19 02:22:00,52.311,52.311,52.303,52.305,14400000.0
2009-03-19 02:23:00,52.312,52.337,52.312,52.337,12800000.0
2009-03-19 02:24:00,52.353,52.353,52.337,52.349,11200000.0
2009-03-19 02:25:00,52.346,52.352,52.341,52.341,17600000.0
2009-03-19 02:26:00,52.38,52.382,52.364,52.365,12800000.0
2009-03-19 02:27:00,52.366,52.366,52.341,52.342,11200000.0
2009-03-19 02:28:00,52.317,52.317,52.302,52.305,12800000.0
2009-03-19 02:29:00,52.273,52.277,52.24,52.24,11200000.0
2009-03-19 02:30:00,52.221,52.224,52.21,52.221,12800000.0
2009-03-19 02:31:00,52.221,52.232,52.221,52.229,12800000.0
2009-03-19 02:32:00,52.236,52.299,52.236,52.299,11200000.0
2009-03-19 02:33:00,52.3,52.3,52.28,52.29,11200000.0
2009-03-19 02:34:00,52.277,52.277,52.261,52.267,9600000.0
2009-03-19 02:35:00,52.267,52.267,52.24,52.24,12800000.0
2009-03-19 02:36:00,52.232,52.25,52.225,52.245,12800000.0
2009-03-19 02:37:00,52.249,52.249,52.226,52.226,12800000.0
2009-03-19 02:38:00,52.216,52.228,52.203,52.226,17600000.0
2009-03-19 02:39:00,52.228,52.228,52.212,52.214,16000000.0
2009-03-19 02:40:00,52.225,52.239,52.221,52.239,16000000.0
2009-03-19 02:41:00,52.279,52.31,52.279,52.31,11200000.0
2009-03-19 02:42:00,52.313,52.317,52.304,52.308,11200000.0
2009-03-19 02:43:00,52.252,52.252,52.241,52.245,11200000.0
2009-03-19 02:44:00,52.249,52.253,52.238,52.238,11200000.0
2009-03-19 02:45:00,52.228,52.232,52.224,52.232,11600000.0
2009-03-19 02:46:00,52.206,52.212,52.199,52.207,11200000.0
2009-03-19 02:47:00,52.203,52.212,52.199,52.206,12800000.0
2009-03-19 02:48:00,52.195,52.243,52.126,52.126,11200000.0
2009-03-19 02:49:00,52.217,52.239,52.217,52.239,17600000.0
2009-03-19 02:50:00,52.23,52.231,52.214,52.225,12800000.0
2009-03-19 02:51:00,52.225,52.225,52.204,52.222,11200000.0
2009-03-19 02:52:00,52.213,52.246,52.213,52.246,11200000.0
2009-03-19 02:53:00,52.244,52.255,52.232,52.252,11200000.0
2009-03-19 02:54:00,52.259,52.263,52.248,52.248,12800000.0
2009-03-19 02:55:00,52.261,52.266,52.257,52.257,11200000.0
2009-03-19 02:56:00,52.25,52.268,52.25,52.261,11200000.0
2009-03-19 02:57:00,52.255,52.255,52.235,52.245,11200000.0
2009-03-19 02:58:00,52.228,52.231,52.165,52.165,11200000.0
2009-03-19 02:59:00,52.238,52.256,52.235,52.235,11200000.0
2009-03-19 03:00:00,52.228,52.234,52.221,52.234,12800000.0
2009-03-19 03:01:00,52.248,52.258,52.244,52.258,11200000.0
2009-03-19 03:02:00,52.24,52.267,52.24,52.256,17600000.0
2009-03-19 03:03:00,52.262,52.269,52.258,52.265,14400000.0
2009-03-19 03:04:00,52.27,52.279,52.268,52.273,11200000.0
2009-03-19 03:05:00,52.273,52.276,52.265,52.276,16000000.0
2009-03-19 03:06:00,52.264,52.274,52.254,52.254,16000000.0
2009-03-19 03:07:00,52.238,52.249,52.227,52.227,12200000.0
2009-03-19 03:08:00,52.226,52.236,52.226,52.234,11200000.0
2009-03-19 03:09:00,52.239,52.239,52.221,52.221,11200000.0
2009-03-19 03:10:00,52.229,52.229,52.188,52.199,16000000.0
2009-03-19 03:11:00,52.223,52.229,52.223,52.227,8000000.0
2009-03-19 03:12:00,52.241,52.242,52.213,52.213,11200000.0
2009-03-19 03:13:00,52.211,52.214,52.208,52.213,16000000.0
2009-03-19 03:14:00,52.203,52.203,52.172,52.174,16000000.0
2009-03-19 03:15:00,52.174,52.182,52.174,52.181,9600000.0
2009-03-19 03:16:00,52.186,52.195,52.185,52.185,12800000.0
2009-03-19 03:17:00,52.185,52.19,52.174,52.19,11200000.0
2009-03-19 03:18:00,52.194,52.2,52.175,52.175,11200000.0
2009-03-19 03:19:00,52.196,52.202,52.19,52.19,12800000.0
2009-03-19 03:20:00,52.191,52.198,52.191,52.198,11200000.0
2009-03-19 03:21:00,52.197,52.198,52.183,52.198,14400000.0
2009-03-19 03:22:00,52.203,52.206,52.194,52.206,14400000.0
2009-03-19 03:23:00,52.213,52.222,52.213,52.218,12800000.0
2009-03-19 03:24:00,52.214,52.216,52.207,52.212,11200000.0
2009-03-19 03:25:00,52.209,52.212,52.2,52.2,17000000.0
2009-03-19 03:26:00,52.206,52.208,52.185,52.202,11200000.0
2009-03-19 03:27:00,52.186,52.186,52.171,52.171,14400000.0
2009-03-19 03:28:00,52.179,52.186,52.175,52.186,12800000.0
2009-03-19 03:29:00,52.157,52.177,52.155,52.155,12800000.0
2009-03-19 03:30:00,52.176,52.176,52.165,52.165,14400000.0
2009-03-19 03:31:00,52.146,52.149,52.112,52.112,12800000.0
2009-03-19 03:32:00,52.117,52.123,52.117,52.121,12800000.0
2009-03-19 03:33:00,52.104,52.115,52.101,52.105,11200000.0
2009-03-19 03:34:00,52.092,52.118,52.091,52.118,11200000.0
2009-03-19 03:35:00,52.122,52.122,52.11,52.115,17600000.0
2009-03-19 03:36:00,52.093,52.093,52.064,52.064,12800000.0
2009-03-19 03:37:00,52.081,52.081,52.066,52.066,17600000.0
2009-03-19 03:38:00,52.08,52.082,52.063,52.063,11200000.0
2009-03-19 03:39:00,52.047,52.052,51.984,52.049,14400000.0
2009-03-19 03:40:00,52.061,52.063,52.061,52.062,11200000.0
2009-03-19 03:41:00,52.066,52.073,52.066,52.068,11600000.0
2009-03-19 03:42:00,52.076,52.081,52.061,52.063,12800000.0
2009-03-19 03:43:00,52.083,52.107,52.083,52.107,10600000.0
2009-03-19 03:44:00,52.11,52.114,52.102,52.107,11200000.0
2009-03-19 03:45:00,52.102,52.109,52.102,52.102,11200000.0
2009-03-19 03:46:00,52.108,52.112,52.099,52.107,12800000.0
2009-03-19 03:47:00,52.107,52.118,52.104,52.118,11200000.0
2009-03-19 03:48:00,52.121,52.121,52.115,52.121,10600000.0
2009-03-19 03:49:00,52.115,52.124,52.113,52.124,12800000.0
2009-03-19 03:50:00,52.129,52.133,52.121,52.126,12800000.0
2009-03-19 03:51:00,52.118,52.127,52.118,52.127,12800000.0
2009-03-19 03:52:00,52.125,52.134,52.121,52.127,16400000.0
2009-03-19 03:53:00,52.133,52.14,52.113,52.119,11200000.0
2009-03-19 03:54:00,52.039,52.107,52.039,52.099,12800000.0
2009-03-19 03:55:00,52.115,52.12,52.089,52.097,14400000.0
2009-03-19 03:56:00,52.078,52.078,52.056,52.074,11200000.0
2009-03-19 03:57:00,52.063,52.063,52.039,52.039,12800000.0
2009-03-19 03:58:00,52.041,52.054,52.03,52.054,11200000.0
2009-03-19 03:59:00,52.047,52.047,52.028,52.028,12800000.0
2009-03-19 04:00:00,52.035,52.057,52.031,52.05,14400000.0
2009-03-19 04:01:00,52.08,52.093,52.08,52.093,11200000.0
2009-03-19 04:02:00,52.1,52.1,52.084,52.094,12200000.0
2009-03-19 04:03:00,52.084,52.089,52.075,52.075,12800000.0
2009-03-19 04:04:00,52.058,52.058,52.013,52.013,12800000.0
2009-03-19 04:05:00,51.988,51.988,51.973,51.973,11200000.0
2009-03-19 04:06:00,51.966,51.968,51.944,51.968,14400000.0
2009-03-19 04:07:00,51.982,51.982,51.958,51.959,14400000.0
2009-03-19 04:08:00,51.959,51.971,51.959,51.971,12800000.0
2009-03-19 04:09:00,51.979,51.979,51.971,51.974,11200000.0
2009-03-19 04:10:00,51.988,51.988,51.969,51.98,17000000.0
2009-03-19 04:11:00,51.974,51.976,51.967,51.972,12800000.0
2009-03-19 04:12:00,51.966,51.966,51.949,51.955,12200000.0
2009-03-19 04:13:00,51.959,51.959,51.952,51.953,11200000.0
2009-03-19 04:14:00,51.942,51.944,51.93,51.93,16000000.0
2009-03-19 04:15:00,51.939,51.939,51.932,51.933,12800000.0
2009-03-19 04:16:00,51.947,51.961,51.943,51.957,11200000.0
2009-03-19 04:17:00,51.964,51.967,51.958,51.958,14400000.0
2009-03-19 04:18:00,51.955,51.955,51.932,51.935,14400000.0
2009-03-19 04:19:00,51.918,51.918,51.879,51.881,12800000.0
2009-03-19 04:20:00,51.893,51.903,51.893,51.895,12800000.0
2009-03-19 04:21:00,51.899,51.9,51.896,51.897,11200000.0
2009-03-19 04:22:00,51.903,51.923,51.899,51.908,16000000.0
2009-03-19 04:23:00,51.9,51.911,51.9,51.908,13200000.0
2009-03-19 04:24:00,51.93,51.93,51.914,51.924,12800000.0
2009-03-19 04:25:00,51.925,51.925,51.909,51.909,13800000.0
2009-03-19 04:26:00,51.906,51.906,51.895,51.904,12800000.0
2009-03-19 04:27:00,51.91,51.912,51.892,51.892,17600000.0
2009-03-19 04:28:00,51.893,51.893,51.878,51.878,11200000.0
2009-03-19 04:29:00,51.874,51.874,51.857,51.863,12800000.0
2009-03-19 04:30:00,51.846,51.846,51.834,51.834,11200000.0
2009-03-19 04:31:00,51.84,51.855,51.84,51.855,12800000.0
2009-03-19 04:32:00,51.849,51.849,51.826,51.839,16000000.0
2009-03-19 04:33:00,51.839,51.852,51.839,51.842,16000000.0
2009-03-19 04:34:00,51.862,51.877,51.779,51.865,11200000.0
2009-03-19 04:35:00,51.873,51.903,51.873,51.901,12800000.0
2009-03-19 04:36:00,51.904,51.915,51.904,51.904,11200000.0
2009-03-19 04:37:00,51.87,51.882,51.87,51.88,12800000.0
2009-03-19 04:38:00,51.873,51.888,51.873,51.878,12800000.0
2009-03-19 04:39:00,51.872,51.88,51.867,51.869,12800000.0
2009-03-19 04:40:00,51.836,51.862,51.836,51.856,12800000.0
2009-03-19 04:41:00,51.865,51.866,51.85,51.851,12800000.0
2009-03-19 04:42:00,51.85,51.857,51.844,51.855,17000000.0
2009-03-19 04:43:00,51.875,51.885,51.866,51.866,12800000.0
2009-03-19 04:44:00,51.838,51.839,51.826,51.826,12800000.0
2009-03-19 04:45:00,51.828,51.828,51.813,51.813,17600000.0
2009-03-19 04:46:00,51.813,51.832,51.813,51.832,8000000.0
2009-03-19 04:47:00,51.834,51.834,51.82,51.82,8400000.0
2009-03-19 04:48:00,51.833,51.849,51.833,51.836,17600000.0
2009-03-19 04:49:00,51.828,51.828,51.825,51.828,8000000.0
2009-03-19 04:50:00,51.822,51.822,51.805,51.805,11200000.0
2009-03-19 04:51:00,51.794,51.794,51.787,51.788,11200000.0
2009-03-19 04:52:00,51.778,51.789,51.766,51.772,12800000.0
2009-03-19 04:53:00,51.764,51.779,51.764,51.77,18000000.0
2009-03-19 04:54:00,51.772,51.79,51.768,51.79,11200000.0
2009-03-19 04:55:00,51.774,51.774,51.756,51.758,11200000.0
2009-03-19 04:56:00,51.781,51.795,51.778,51.791,17600000.0
2009-03-19 04:57:00,51.819,51.821,51.814,51.82,12800000.0
2009-03-19 04:58:00,51.814,51.842,51.814,51.842,11600000.0
2009-03-19 04:59:00,51.847,51.847,51.839,51.84,12800000.0
2009-03-19 05:00:00,51.851,51.858,51.841,51.857,11200000.0
2009-03-19 05:01:00,51.869,51.885,51.862,51.885,14400000.0
2009-03-19 05:02:00,51.905,51.919,51.905,51.906,11200000.0
2009-03-19 05:03:00,51.926,51.935,51.917,51.935,12800000.0
2009-03-19 05:04:00,51.924,51.934,51.924,51.928,12800000.0
2009-03-19 05:05:00,51.919,51.922,51.914,51.914,11200000.0
2009-03-19 05:06:00,51.919,51.922,51.915,51.92,11200000.0
2009-03-19 05:07:00,51.906,51.91,51.891,51.905,14400000.0
2009-03-19 05:08:00,51.921,51.921,51.898,51.898,12800000.0
2009-03-19 05:09:00,51.879,51.883,51.872,51.882,16000000.0
2009-03-19 05:10:00,51.897,51.901,51.89,51.895,10600000.0
2009-03-19 05:11:00,51.893,51.916,51.893,51.915,12800000.0
2009-03-19 05:12:00,51.921,51.941,51.921,51.94,13200000.0
2009-03-19 05:13:00,51.918,51.951,51.916,51.942,12800000.0
2009-03-19 05:14:00,51.958,51.961,51.952,51.956,12800000.0
2009-03-19 05:15:00,51.943,51.943,51.92,51.931,16000000.0
2009-03-19 05:16:00,51.921,51.921,51.91,51.91,11200000.0
2009-03-19 05:17:00,51.893,51.905,51.893,51.895,11200000.0
2009-03-19 05:18:00,51.891,51.914,51.887,51.914,12600000.0
2009-03-19 05:19:00,51.914,51.924,51.91,51.916,15400000.0
2009-03-19 05:20:00,51.914,51.914,51.907,51.91,11200000.0
2009-03-19 05:21:00,51.897,51.897,51.884,51.884,17600000.0
2009-03-19 05:22:00,51.897,51.901,51.889,51.901,16000000.0
2009-03-19 05:23:00,51.903,51.911,51.898,51.898,12800000.0
2009-03-19 05:24:00,51.894,51.894,51.887,51.887,3200000.0
2009-03-19 05:25:00,51.875,51.882,51.873,51.881,12800000.0
2009-03-19 05:26:00,51.872,51.882,51.865,51.882,12800000.0
2009-03-19 05:27:00,51.879,51.886,51.877,51.882,12800000.0
2009-03-19 05:28:00,51.872,51.886,51.872,51.883,11200000.0
2009-03-19 05:29:00,51.884,51.887,51.877,51.877,12800000.0
2009-03-19 05:30:00,51.855,51.873,51.853,51.869,13800000.0
2009-03-19 05:31:00,51.877,51.879,51.868,51.868,17600000.0
2009-03-19 05:32:00,51.861,51.869,51.861,51.862,9600000.0
2009-03-19 05:33:00,51.872,51.872,51.868,51.872,11200000.0
2009-03-19 05:34:00,51.869,51.875,51.865,51.874,17600000.0
2009-03-19 05:35:00,51.859,51.874,51.828,51.828,12800000.0
2009-03-19 05:36:00,51.891,51.895,51.882,51.895,12800000.0
2009-03-19 05:37:00,51.898,51.898,51.888,51.888,11200000.0
2009-03-19 05:38:00,51.892,51.914,51.891,51.914,12800000.0
2009-03-19 05:39:00,51.919,51.937,51.913,51.937,11200000.0
2009-03-19 05:40:00,51.934,51.934,51.922,51.925,14400000.0
2009-03-19 05:41:00,51.936,51.954,51.936,51.954,12800000.0
2009-03-19 05:42:00,51.978,51.992,51.977,51.982,11200000.0
2009-03-19 05:43:00,51.997,52.004,51.996,52.0,12800000.0
2009-03-19 05:44:00,51.997,51.997,51.984,51.984,12800000.0
2009-03-19 05:45:00,51.958,51.961,51.949,51.949,15800000.0
2009-03-19 05:46:00,51.951,51.971,51.951,51.971,15400000.0
2009-03-19 05:47:00,51.974,51.98,51.965,51.974,11200000.0
2009-03-19 05:48:00,51.975,51.985,51.975,51.978,14400000.0
2009-03-19 05:49:00,51.984,51.999,51.983,51.999,17000000.0
2009-03-19 05:50:00,51.985,51.985,51.964,51.964,11200000.0
2009-03-19 05:51:00,51.972,51.972,51.955,51.955,11200000.0
2009-03-19 05:52:00,51.952,51.955,51.941,51.955,12800000.0
2009-03-19 05:53:00,51.919,51.941,51.919,51.93,17600000.0
2009-03-19 05:54:00,51.953,51.953,51.927,51.927,12800000.0
2009-03-19 05:55:00,51.934,51.953,51.889,51.889,11600000.0
2009-03-19 05:56:00,51.955,51.959,51.949,51.959,11200000.0
2009-03-19 05:57:00,51.958,51.98,51.958,51.98,12800000.0
2009-03-19 05:58:00,51.987,51.987,51.979,51.979,12800000.0
2009-03-19 05:59:00,51.975,51.975,51.959,51.967,12800000.0
2009-03-19 06:00:00,51.954,51.972,51.95,51.95,14400000.0
2009-03-19 06:01:00,51.946,51.97,51.946,51.968,16000000.0
2009-03-19 06:02:00,51.958,51.959,51.95,51.951,12800000.0
2009-03-19 06:03:00,51.948,51.948,51.925,51.925,12800000.0
2009-03-19 06:04:00,51.949,51.952,51.925,51.925,11200000.0
2009-03-19 06:05:00,51.922,51.956,51.922,51.956,14400000.0
2009-03-19 06:06:00,51.939,51.939,51.91,51.911,18000000.0
2009-03-19 06:07:00,51.905,51.915,51.902,51.915,12800000.0
2009-03-19 06:08:00,51.904,51.914,51.82,51.905,12800000.0
2009-03-19 06:09:00,51.898,51.904,51.898,51.902,11200000.0
2009-03-19 06:10:00,51.893,51.9,51.888,51.897,14400000.0
2009-03-19 06:11:00,51.896,51.897,51.882,51.897,17600000.0
2009-03-19 06:12:00,51.887,51.905,51.887,51.905,12800000.0
2009-03-19 06:13:00,51.897,51.901,51.878,51.887,9600000.0
2009-03-19 06:14:00,51.894,51.915,51.894,51.915,14400000.0
2009-03-19 06:15:00,51.914,51.922,51.904,51.907,17600000.0
2009-03-19 06:16:00,51.919,51.951,51.919,51.95,17600000.0
2009-03-19 06:17:00,51.957,51.957,51.932,51.932,9600000.0
2009-03-19 06:18:00,51.926,51.934,51.926,51.934,14400000.0
2009-03-19 06:19:00,51.933,51.933,51.921,51.927,9600000.0
2009-03-19 06:20:00,51.928,51.934,51.924,51.93,12800000.0
2009-03-19 06:21:00,51.93,51.935,51.928,51.928,13200000.0
2009-03-19 06:22:00,51.898,51.923,51.898,51.922,12800000.0
2009-03-19 06:23:00,51.937,51.937,51.919,51.926,17600000.0
2009-03-19 06:24:00,51.928,51.931,51.915,51.915,11200000.0
2009-03-19 06:25:00,51.926,51.938,51.926,51.93,11200000.0
2009-03-19 06:26:00,51.941,51.954,51.936,51.951,11200000.0
2009-03-19 06:27:00,51.959,51.97,51.958,51.97,11200000.0
2009-03-19 06:28:00,51.975,51.977,51.969,51.972,11600000.0
2009-03-19 06:29:00,51.971,51.978,51.967,51.974,12800000.0
2009-03-19 06:30:00,51.959,51.965,51.945,51.945,12800000.0
2009-03-19 06:31:00,51.963,51.977,51.963,51.977,12800000.0
2009-03-19 06:32:00,51.975,51.975,51.963,51.971,11200000.0
2009-03-19 06:33:00,51.971,51.976,51.962,51.967,17000000.0
2009-03-19 06:34:00,51.963,51.963,51.945,51.947,11600000.0
2009-03-19 06:35:00,51.974,51.974,51.958,51.959,12800000.0
2009-03-19 06:36:00,51.969,51.973,51.965,51.967,8000000.0
2009-03-19 06:37:00,51.973,51.979,51.969,51.969,12800000.0
2009-03-19 06:38:00,51.909,51.962,51.909,51.962,9600000.0
2009-03-19 06:39:00,51.956,51.973,51.956,51.973,9600000.0
2009-03-19 06:40:00,51.969,51.972,51.967,51.969,12800000.0
2009-03-19 06:41:00,51.969,51.969,51.944,51.944,12800000.0
2009-03-19 06:42:00,51.948,51.952,51.945,51.952,12800000.0
2009-03-19 06:43:00,51.955,51.958,51.939,51.939,12200000.0
2009-03-19 06:44:00,51.953,51.954,51.937,51.954,17600000.0
2009-03-19 06:45:00,51.949,51.965,51.949,51.957,17600000.0
2009-03-19 06:46:00,51.962,51.974,51.957,51.959,11200000.0
2009-03-19 06:47:00,51.95,51.95,51.929,51.929,12800000.0
2009-03-19 06:48:00,51.923,51.928,51.913,51.922,13200000.0
2009-03-19 06:49:00,51.915,51.925,51.9,51.917,12800000.0
2009-03-19 06:50:00,51.917,51.927,51.917,51.927,12200000.0
2009-03-19 06:51:00,51.936,51.952,51.936,51.952,12800000.0
2009-03-19 06:52:00,51.958,51.959,51.951,51.959,13200000.0
2009-03-19 06:53:00,51.942,51.949,51.94,51.947,17600000.0
2009-03-19 06:54:00,51.941,51.946,51.938,51.944,14400000.0
2009-03-19 06:55:00,51.946,51.946,51.929,51.933,11200000.0
2009-03-19 06:56:00,51.934,51.934,51.92,51.927,12800000.0
2009-03-19 06:57:00,51.942,51.942,51.924,51.934,11200000.0
2009-03-19 06:58:00,51.925,51.931,51.92,51.921,17600000.0
2009-03-19 06:59:00,51.929,51.936,51.917,51.936,12800000.0
2009-03-19 07:00:00,51.908,51.972,51.864,51.929,14800000.0
2009-03-19 07:01:00,51.939,51.962,51.939,51.962,17600000.0
2009-03-19 07:02:00,51.959,51.963,51.949,51.949,11200000.0
2009-03-19 07:03:00,51.961,51.963,51.949,51.949,12800000.0
2009-03-19 07:04:00,51.954,51.957,51.953,51.956,12800000.0
2009-03-19 07:05:00,51.955,51.955,51.937,51.948,11200000.0
2009-03-19 07:06:00,51.939,51.952,51.939,51.941,13200000.0
2009-03-19 07:07:00,51.938,51.943,51.938,51.943,11600000.0
2009-03-19 07:08:00,51.935,51.935,51.923,51.923,11200000.0
2009-03-19 07:09:00,51.907,51.907,51.894,51.894,12800000.0
2009-03-19 07:10:00,51.886,51.886,51.875,51.883,11200000.0
2009-03-19 07:11:00,51.864,51.864,51.847,51.852,12800000.0
2009-03-19 07:12:00,51.858,51.873,51.858,51.873,11200000.0
2009-03-19 07:13:00,51.871,51.881,51.871,51.877,12800000.0
2009-03-19 07:14:00,51.872,51.886,51.859,51.886,8000000.0
2009-03-19 07:15:00,51.896,51.903,51.888,51.891,11200000.0
2009-03-19 07:16:00,51.889,51.889,51.881,51.882,17600000.0
2009-03-19 07:17:00,51.887,51.887,51.876,51.88,12800000.0
2009-03-19 07:18:00,51.87,51.887,51.87,51.887,9600000.0
2009-03-19 07:19:00,51.891,51.891,51.862,51.863,13200000.0
2009-03-19 07:20:00,51.871,51.881,51.866,51.881,15400000.0
2009-03-19 07:21:00,51.877,51.877,51.867,51.87,12800000.0
2009-03-19 07:22:00,51.874,51.882,51.874,51.875,17600000.0
2009-03-19 07:23:00,51.875,51.875,51.865,51.865,11200000.0
2009-03-19 07:24:00,51.865,51.884,51.865,51.874,16000000.0
2009-03-19 07:25:00,51.883,51.883,51.844,51.844,16000000.0
2009-03-19 07:26:00,51.883,51.889,51.873,51.888,16000000.0
2009-03-19 07:27:00,51.887,51.887,51.873,51.873,8000000.0
2009-03-19 07:28:00,51.846,51.846,51.769,51.772,14400000.0
2009-03-19 07:29:00,51.757,51.758,51.744,51.75,14400000.0
2009-03-19 07:30:00,51.736,51.749,51.736,51.749,12800000.0
2009-03-19 07:31:00,51.719,51.719,51.687,51.687,17600000.0
2009-03-19 07:32:00,51.677,51.682,51.665,51.666,12800000.0
2009-03-19 07:33:00,51.689,51.692,51.676,51.676,9600000.0
2009-03-19 07:34:00,51.677,51.678,51.67,51.678,12800000.0
2009-03-19 07:35:00,51.685,51.708,51.685,51.704,16000000.0
2009-03-19 07:36:00,51.711,51.721,51.701,51.721,16000000.0
2009-03-19 07:37:00,51.725,51.729,51.716,51.722,11200000.0
2009-03-19 07:38:00,51.704,51.715,51.693,51.715,11200000.0
2009-03-19 07:39:00,51.714,51.719,51.699,51.699,10600000.0
2009-03-19 07:40:00,51.687,51.704,51.687,51.704,11200000.0
2009-03-19 07:41:00,51.697,51.706,51.68,51.68,12800000.0
2009-03-19 07:42:00,51.682,51.704,51.682,51.704,12800000.0
2009-03-19 07:43:00,51.715,51.715,51.701,51.702,12800000.0
2009-03-19 07:44:00,51.708,51.708,51.698,51.707,11200000.0
2009-03-19 07:45:00,51.705,51.721,51.703,51.712,11200000.0
2009-03-19 07:46:00,51.699,51.699,51.669,51.669,11200000.0
2009-03-19 07:47:00,51.636,51.636,51.593,51.593,14400000.0
2009-03-19 07:48:00,51.618,51.641,51.616,51.641,8000000.0
2009-03-19 07:49:00,51.652,51.662,51.649,51.649,17600000.0
2009-03-19 07:50:00,51.642,51.642,51.626,51.63,16000000.0
2009-03-19 07:51:00,51.638,51.649,51.624,51.649,12800000.0
2009-03-19 07:52:00,51.63,51.63,51.594,51.594,16000000.0
2009-03-19 07:53:00,51.578,51.608,51.576,51.608,12800000.0
2009-03-19 07:54:00,51.623,51.636,51.623,51.636,12800000.0
2009-03-19 07:55:00,51.638,51.647,51.625,51.64,12800000.0
2009-03-19 07:56:00,51.63,51.63,51.579,51.586,15400000.0
2009-03-19 07:57:00,51.566,51.585,51.566,51.582,14400000.0
2009-03-19 07:58:00,51.561,51.574,51.561,51.565,11200000.0
2009-03-19 07:59:00,51.567,51.577,51.567,51.576,12800000.0
2009-03-19 08:00:00,51.559,51.56,51.541,51.556,14400000.0
2009-03-19 08:01:00,51.555,51.555,51.544,51.549,7400000.0
2009-03-19 08:02:00,51.556,51.556,51.499,51.499,12800000.0
2009-03-19 08:03:00,51.501,51.536,51.501,51.536,11200000.0
2009-03-19 08:04:00,51.554,51.555,51.541,51.546,11200000.0
2009-03-19 08:05:00,51.54,51.54,51.53,51.532,14400000.0
2009-03-19 08:06:00,51.529,51.536,51.52,51.536,17600000.0
2009-03-19 08:07:00,51.556,51.562,51.549,51.562,11200000.0
2009-03-19 08:08:00,51.562,51.571,51.559,51.568,12800000.0
2009-03-19 08:09:00,51.571,51.584,51.57,51.57,12800000.0
2009-03-19 08:10:00,51.555,51.582,51.555,51.582,12800000.0
2009-03-19 08:11:00,51.59,51.59,51.578,51.588,11200000.0
2009-03-19 08:12:00,51.583,51.625,51.583,51.625,16000000.0
2009-03-19 08:13:00,51.63,51.656,51.63,51.653,11200000.0
2009-03-19 08:14:00,51.679,51.679,51.666,51.667,11200000.0
2009-03-19 08:15:00,51.652,51.686,51.646,51.686,16000000.0
2009-03-19 08:16:00,51.692,51.717,51.692,51.717,11200000.0
2009-03-19 08:17:00,51.739,51.781,51.739,51.781,12800000.0
2009-03-19 08:18:00,51.785,51.786,51.774,51.774,12800000.0
2009-03-19 08:19:00,51.757,51.757,51.734,51.739,14400000.0
2009-03-19 08:20:00,51.729,51.729,51.712,51.712,11200000.0
2009-03-19 08:21:00,51.715,51.715,51.671,51.671,9600000.0
2009-03-19 08:22:00,51.672,51.679,51.667,51.679,11200000.0
2009-03-19 08:23:00,51.68,51.687,51.664,51.665,11200000.0
2009-03-19 08:24:00,51.674,51.684,51.662,51.684,17600000.0
2009-03-19 08:25:00,51.698,51.707,51.697,51.706,12800000.0
2009-03-19 08:26:00,51.719,51.719,51.7,51.708,12800000.0
2009-03-19 08:27:00,51.706,51.725,51.706,51.714,12800000.0
2009-03-19 08:28:00,51.746,51.767,51.742,51.767,17600000.0
2009-03-19 08:29:00,51.74,51.76,51.74,51.746,14400000.0
2009-03-19 08:30:00,51.754,51.761,51.739,51.739,11200000.0
2009-03-19 08:31:00,51.735,51.755,51.735,51.755,12800000.0
2009-03-19 08:32:00,51.731,51.754,51.731,51.754,11200000.0
2009-03-19 08:33:00,51.757,51.761,51.754,51.754,11000000.0
2009-03-19 08:34:00,51.759,51.779,51.759,51.772,17600000.0
2009-03-19 08:35:00,51.778,51.788,51.773,51.773,18000000.0
2009-03-19 08:36:00,51.78,51.808,51.78,51.806,17000000.0
2009-03-19 08:37:00,51.808,51.808,51.793,51.803,12000000.0
2009-03-19 08:38:00,51.801,51.826,51.791,51.826,16000000.0
2009-03-19 08:39:00,51.827,51.837,51.821,51.821,16000000.0
2009-03-19 08:40:00,51.828,51.842,51.826,51.841,16000000.0
2009-03-19 08:41:00,51.839,51.841,51.821,51.821,17600000.0
2009-03-19 08:42:00,51.823,51.823,51.812,51.818,12800000.0
2009-03-19 08:43:00,51.819,51.825,51.805,51.805,12800000.0
2009-03-19 08:44:00,51.815,51.824,51.812,51.817,12200000.0
2009-03-19 08:45:00,51.812,51.832,51.812,51.827,16000000.0
2009-03-19 08:46:00,51.832,51.857,51.832,51.857,11200000.0
2009-03-19 08:47:00,51.865,51.865,51.848,51.85,11600000.0
2009-03-19 08:48:00,51.849,51.849,51.836,51.836,12800000.0
2009-03-19 08:49:00,51.835,51.84,51.83,51.832,17600000.0
2009-03-19 08:50:00,51.824,51.826,51.807,51.807,12800000.0
2009-03-19 08:51:00,51.81,51.821,51.805,51.821,17600000.0
2009-03-19 08:52:00,51.811,51.811,51.797,51.806,11200000.0
2009-03-19 08:53:00,51.819,51.819,51.801,51.801,16000000.0
2009-03-19 08:54:00,51.795,51.795,51.782,51.782,14400000.0
2009-03-19 08:55:00,51.791,51.796,51.781,51.781,15400000.0
2009-03-19 08:56:00,51.786,51.786,51.74,51.741,12800000.0
2009-03-19 08:57:00,51.737,51.748,51.737,51.743,11200000.0
2009-03-19 08:58:00,51.728,51.747,51.728,51.746,12800000.0
2009-03-19 08:59:00,51.765,51.765,51.75,51.761,12800000.0
2009-03-19 09:00:00,51.76,51.76,51.739,51.739,17600000.0
2009-03-19 09:01:00,51.735,51.747,51.735,51.737,11200000.0
2009-03-19 09:02:00,51.746,51.753,51.741,51.746,11600000.0
2009-03-19 09:03:00,51.756,51.767,51.746,51.767,16000000.0
2009-03-19 09:04:00,51.756,51.758,51.744,51.744,11600000.0
2009-03-19 09:05:00,51.734,51.739,51.725,51.725,11200000.0
2009-03-19 09:06:00,51.734,51.752,51.734,51.752,12800000.0
2009-03-19 09:07:00,51.759,51.759,51.747,51.747,12800000.0
2009-03-19 09:08:00,51.746,51.754,51.743,51.751,12800000.0
2009-03-19 09:09:00,51.766,51.79,51.765,51.79,17600000.0
2009-03-19 09:10:00,51.809,51.809,51.786,51.786,12800000.0
2009-03-19 09:11:00,51.793,51.799,51.788,51.799,12800000.0
2009-03-19 09:12:00,51.775,51.777,51.754,51.768,12800000.0
2009-03-19 09:13:00,51.773,51.798,51.762,51.798,11200000.0
2009-03-19 09:14:00,51.822,51.822,51.802,51.805,11200000.0
2009-03-19 09:15:00,51.799,51.807,51.788,51.79,11200000.0
2009-03-19 09:16:00,51.802,51.802,51.796,51.797,12800000.0
2009-03-19 09:17:00,51.788,51.788,51.757,51.757,11200000.0
2009-03-19 09:18:00,51.797,51.797,51.78,51.78,14400000.0
2009-03-19 09:19:00,51.765,51.765,51.753,51.753,12800000.0
2009-03-19 09:20:00,51.752,51.769,51.751,51.769,16000000.0
2009-03-19 09:21:00,51.779,51.796,51.779,51.796,11200000.0
2009-03-19 09:22:00,51.801,51.801,51.788,51.788,17000000.0
2009-03-19 09:23:00,51.804,51.809,51.788,51.788,12800000.0
2009-03-19 09:24:00,51.769,51.769,51.753,51.759,12800000.0
2009-03-19 09:25:00,51.76,51.766,51.756,51.756,12800000.0
2009-03-19 09:26:00,51.763,51.783,51.763,51.777,11200000.0
2009-03-19 09:27:00,51.761,51.769,51.761,51.766,11600000.0
2009-03-19 09:28:00,51.748,51.751,51.74,51.747,13200000.0
2009-03-19 09:29:00,51.735,51.739,51.735,51.735,11200000.0
2009-03-19 09:30:00,51.737,51.737,51.719,51.719,12200000.0
2009-03-19 09:31:00,51.724,51.768,51.724,51.768,12800000.0
2009-03-19 09:32:00,51.763,51.781,51.757,51.757,14800000.0
2009-03-19 09:33:00,51.764,51.771,51.761,51.771,12800000.0
2009-03-19 09:34:00,51.758,51.76,51.745,51.745,11200000.0
2009-03-19 09:35:00,51.733,51.743,51.73,51.743,12800000.0
2009-03-19 09:36:00,51.748,51.766,51.743,51.743,16000000.0
2009-03-19 09:37:00,51.756,51.782,51.706,51.756,16000000.0
2009-03-19 09:38:00,51.739,51.742,51.724,51.74,11200000.0
2009-03-19 09:39:00,51.75,51.773,51.75,51.773,12200000.0
2009-03-19 09:40:00,51.771,51.78,51.761,51.761,16000000.0
2009-03-19 09:41:00,51.752,51.768,51.744,51.768,11200000.0
2009-03-19 09:42:00,51.809,51.845,51.809,51.845,11200000.0
2009-03-19 09:43:00,51.842,51.842,51.818,51.818,12800000.0
2009-03-19 09:44:00,51.798,51.818,51.798,51.807,8000000.0
2009-03-19 09:45:00,51.818,51.846,51.818,51.836,12800000.0
2009-03-19 09:46:00,51.866,51.899,51.865,51.883,11200000.0
2009-03-19 09:47:00,51.901,51.901,51.886,51.887,12800000.0
2009-03-19 09:48:00,51.889,51.889,51.864,51.864,11200000.0
2009-03-19 09:49:00,51.852,51.857,51.845,51.848,12800000.0
2009-03-19 09:50:00,51.864,51.873,51.861,51.861,16000000.0
2009-03-19 09:51:00,51.856,51.856,51.797,51.824,16000000.0
2009-03-19 09:52:00,51.828,51.834,51.821,51.832,11200000.0
2009-03-19 09:53:00,51.794,51.802,51.785,51.788,12800000.0
2009-03-19 09:54:00,51.779,51.779,51.766,51.766,17600000.0
2009-03-19 09:55:00,51.752,51.803,51.752,51.803,11200000.0
2009-03-19 09:56:00,51.799,51.799,51.786,51.79,12800000.0
2009-03-19 09:57:00,51.817,51.831,51.817,51.826,17400000.0
2009-03-19 09:58:00,51.834,51.859,51.762,51.852,17600000.0
2009-03-19 09:59:00,51.844,51.844,51.804,51.804,17600000.0
2009-03-19 10:00:00,51.849,51.952,51.849,51.952,11200000.0
2009-03-19 10:01:00,51.947,51.977,51.946,51.977,12800000.0
2009-03-19 10:02:00,52.004,52.028,51.965,52.028,16000000.0
2009-03-19 10:03:00,52.066,52.066,52.022,52.022,11200000.0
2009-03-19 10:04:00,52.048,52.069,52.048,52.065,12800000.0
2009-03-19 10:05:00,52.052,52.052,52.033,52.033,8000000.0
2009-03-19 10:06:00,52.056,52.078,52.047,52.078,17600000.0
2009-03-19 10:07:00,52.076,52.076,52.034,52.042,12800000.0
2009-03-19 10:08:00,52.065,52.108,52.065,52.108,11200000.0
2009-03-19 10:09:00,52.107,52.111,52.1,52.11,12800000.0
2009-03-19 10:10:00,52.078,52.078,52.06,52.066,11200000.0
2009-03-19 10:11:00,52.06,52.083,52.052,52.083,11200000.0
2009-03-19 10:12:00,52.121,52.167,52.121,52.167,12800000.0
2009-03-19 10:13:00,52.14,52.164,52.14,52.164,12800000.0
2009-03-19 10:14:00,52.179,52.187,52.169,52.169,11200000.0
2009-03-19 10:15:00,52.153,52.16,52.135,52.135,12800000.0
2009-03-19 10:16:00,52.086,52.092,52.08,52.08,12800000.0
2009-03-19 10:17:00,52.072,52.072,52.06,52.06,11200000.0
2009-03-19 10:18:00,52.06,52.097,52.044,52.097,11200000.0
2009-03-19 10:19:00,52.122,52.137,52.122,52.137,11200000.0
2009-03-19 10:20:00,52.132,52.136,52.124,52.126,17600000.0
2009-03-19 10:21:00,52.108,52.109,52.093,52.108,8000000.0
2009-03-19 10:22:00,52.115,52.119,52.106,52.119,11200000.0
2009-03-19 10:23:00,52.118,52.128,52.114,52.128,11200000.0
2009-03-19 10:24:00,52.124,52.141,52.113,52.113,12800000.0
2009-03-19 10:25:00,52.134,52.144,52.13,52.14,11200000.0
2009-03-19 10:26:00,52.146,52.155,52.146,52.146,12800000.0
2009-03-19 10:27:00,52.139,52.17,52.139,52.17,11200000.0
2009-03-19 10:28:00,52.182,52.197,52.181,52.181,12800000.0
2009-03-19 10:29:00,52.189,52.191,52.178,52.178,11200000.0
2009-03-19 10:30:00,52.17,52.19,52.17,52.18,12800000.0
2009-03-19 10:31:00,52.172,52.172,52.14,52.159,12800000.0
2009-03-19 10:32:00,52.15,52.153,52.144,52.144,17600000.0
2009-03-19 10:33:00,52.139,52.139,52.117,52.117,11200000.0
2009-03-19 10:34:00,52.111,52.111,52.065,52.065,11200000.0
2009-03-19 10:35:00,52.071,52.086,52.071,52.083,10600000.0
2009-03-19 10:36:00,52.071,52.074,52.066,52.071,10600000.0
2009-03-19 10:37:00,52.062,52.073,51.972,52.068,11200000.0
2009-03-19 10:38:00,52.081,52.082,52.059,52.071,12800000.0
2009-03-19 10:39:00,52.063,52.071,52.063,52.071,11200000.0
2009-03-19 10:40:00,52.066,52.067,52.054,52.063,16000000.0
2009-03-19 10:41:00,52.052,52.052,52.033,52.037,13200000.0
2009-03-19 10:42:00,52.044,52.048,52.037,52.048,11200000.0
2009-03-19 10:43:00,52.044,52.053,52.041,52.046,11200000.0
2009-03-19 10:44:00,52.042,52.046,52.037,52.039,12800000.0
2009-03-19 10:45:00,52.046,52.046,52.033,52.035,12200000.0
2009-03-19 10:46:00,52.038,52.038,52.016,52.016,12800000.0
2009-03-19 10:47:00,52.018,52.026,51.996,52.026,12800000.0
2009-03-19 10:48:00,52.031,52.035,52.024,52.035,12800000.0
2009-03-19 10:49:00,52.012,52.012,52.001,52.01,11200000.0
2009-03-19 10:50:00,51.997,51.997,51.98,51.98,16000000.0
2009-03-19 10:51:00,52.0,52.009,52.0,52.005,17000000.0
2009-03-19 10:52:00,52.001,52.007,51.999,52.003,11600000.0
2009-03-19 10:53:00,51.993,51.996,51.972,51.978,11200000.0
2009-03-19 10:54:00,51.978,51.984,51.968,51.968,17600000.0
2009-03-19 10:55:00,51.983,51.983,51.97,51.979,11200000.0
2009-03-19 10:56:00,51.98,51.988,51.98,51.988,11200000.0
2009-03-19 10:57:00,51.995,52.001,51.986,51.986,16000000.0
2009-03-19 10:58:00,51.969,51.969,51.853,51.947,12800000.0
2009-03-19 10:59:00,51.958,51.958,51.942,51.943,11600000.0
2009-03-19 11:00:00,51.952,51.971,51.952,51.971,12800000.0
2009-03-19 11:01:00,51.988,52.027,51.988,52.027,13200000.0
2009-03-19 11:02:00,52.054,52.061,52.045,52.045,16000000.0
2009-03-19 11:03:00,52.039,52.051,52.025,52.033,12800000.0
2009-03-19 11:04:00,52.022,52.028,52.015,52.027,14400000.0
2009-03-19 11:05:00,52.028,52.028,52.013,52.013,9600000.0
2009-03-19 11:06:00,52.008,52.008,51.983,51.987,18000000.0
2009-03-19 11:07:00,51.977,51.99,51.972,51.98,18000000.0
2009-03-19 11:08:00,51.907,51.977,51.907,51.951,11200000.0
2009-03-19 11:09:00,51.937,51.948,51.933,51.944,17600000.0
2009-03-19 11:10:00,51.94,51.948,51.936,51.943,12600000.0
2009-03-19 11:11:00,51.947,51.955,51.944,51.95,11200000.0
2009-03-19 11:12:00,51.95,51.964,51.949,51.961,17600000.0
2009-03-19 11:13:00,51.95,51.955,51.931,51.942,14400000.0
2009-03-19 11:14:00,51.941,51.945,51.937,51.937,11200000.0
2009-03-19 11:15:00,51.921,51.927,51.914,51.923,11200000.0
2009-03-19 11:16:00,51.943,51.964,51.943,51.964,12800000.0
2009-03-19 11:17:00,51.967,51.975,51.956,51.972,11200000.0
2009-03-19 11:18:00,51.971,51.98,51.97,51.98,12800000.0
2009-03-19 11:19:00,51.973,51.981,51.973,51.976,17600000.0
2009-03-19 11:20:00,51.972,51.979,51.965,51.97,12800000.0
2009-03-19 11:21:00,51.961,51.999,51.957,51.999,14800000.0
2009-03-19 11:22:00,51.987,51.987,51.968,51.981,12800000.0
2009-03-19 11:23:00,51.978,51.978,51.961,51.97,11200000.0
2009-03-19 11:24:00,51.962,51.97,51.956,51.967,13200000.0
2009-03-19 11:25:00,51.969,51.983,51.961,51.979,17600000.0
2009-03-19 11:26:00,51.979,51.987,51.977,51.987,9600000.0
2009-03-19 11:27:00,51.98,52.033,51.969,52.033,8000000.0
2009-03-19 11:28:00,52.03,52.03,51.959,51.959,14400000.0
2009-03-19 11:29:00,51.946,51.946,51.941,51.941,14400000.0
2009-03-19 11:30:00,51.932,51.941,51.928,51.941,14400000.0
2009-03-19 11:31:00,51.951,51.952,51.94,51.943,11200000.0
2009-03-19 11:32:00,51.946,51.992,51.946,51.992,17000000.0
2009-03-19 11:33:00,52.008,52.023,52.008,52.011,12800000.0
2009-03-19 11:34:00,52.022,52.022,51.997,52.004,12800000.0
2009-03-19 11:35:00,51.995,52.017,51.995,52.015,11600000.0
2009-03-19 11:36:00,52.027,52.033,52.027,52.032,12800000.0
2009-03-19 11:37:00,52.019,52.019,51.991,51.991,11200000.0
2009-03-19 11:38:00,52.002,52.02,52.002,52.02,11200000.0
2009-03-19 11:39:00,52.043,52.048,52.031,52.045,11200000.0
2009-03-19 11:40:00,52.054,52.078,52.054,52.078,11200000.0
2009-03-19 11:41:00,52.085,52.093,52.081,52.093,9600000.0
2009-03-19 11:42:00,52.099,52.113,52.095,52.111,17600000.0
2009-03-19 11:43:00,52.121,52.133,52.111,52.133,11200000.0
2009-03-19 11:44:00,52.146,52.146,52.132,52.134,11200000.0
2009-03-19 11:45:00,52.137,52.154,52.137,52.154,14400000.0
2009-03-19 11:46:00,52.151,52.164,52.151,52.164,11200000.0
2009-03-19 11:47:00,52.166,52.166,52.144,52.161,17600000.0
2009-03-19 11:48:00,52.165,52.165,52.151,52.163,11200000.0
2009-03-19 11:49:00,52.172,52.181,52.172,52.173,12800000.0
2009-03-19 11:50:00,52.177,52.177,52.16,52.171,17600000.0
2009-03-19 11:51:00,52.178,52.187,52.178,52.179,11200000.0
2009-03-19 11:52:00,52.15,52.164,52.148,52.151,11200000.0
2009-03-19 11:53:00,52.173,52.18,52.163,52.18,16400000.0
2009-03-19 11:54:00,52.182,52.183,52.171,52.183,14400000.0
2009-03-19 11:55:00,52.182,52.197,52.132,52.197,11600000.0
2009-03-19 11:56:00,52.197,52.202,52.169,52.169,12800000.0
2009-03-19 11:57:00,52.185,52.213,52.185,52.213,17600000.0
2009-03-19 11:58:00,52.232,52.251,52.232,52.249,11200000.0
2009-03-19 11:59:00,52.256,52.262,52.244,52.244,11200000.0
2009-03-19 12:00:00,52.253,52.253,52.248,52.252,11200000.0
2009-03-19 12:01:00,52.252,52.252,52.241,52.241,11600000.0
2009-03-19 12:02:00,52.24,52.249,52.24,52.247,14400000.0
2009-03-19 12:03:00,52.24,52.254,52.24,52.251,11200000.0
2009-03-19 12:04:00,52.258,52.269,52.254,52.265,17600000.0
2009-03-19 12:05:00,52.261,52.269,52.258,52.258,17600000.0
2009-03-19 12:06:00,52.262,52.271,52.26,52.26,12800000.0
2009-03-19 12:07:00,52.261,52.261,52.251,52.26,11200000.0
2009-03-19 12:08:00,52.249,52.264,52.249,52.257,11600000.0
2009-03-19 12:09:00,52.26,52.263,52.243,52.251,14400000.0
2009-03-19 12:10:00,52.257,52.271,52.256,52.256,11200000.0
2009-03-19 12:11:00,52.264,52.27,52.261,52.267,12800000.0
2009-03-19 12:12:00,52.273,52.292,52.273,52.292,11200000.0
2009-03-19 12:13:00,52.282,52.296,52.274,52.296,11200000.0
2009-03-19 12:14:00,52.333,52.358,52.333,52.342,12800000.0
2009-03-19 12:15:00,52.342,52.372,52.342,52.371,8000000.0
2009-03-19 12:16:00,52.354,52.354,52.331,52.331,12800000.0
2009-03-19 12:17:00,52.308,52.308,52.206,52.294,17600000.0
2009-03-19 12:18:00,52.297,52.297,52.278,52.29,16000000.0
2009-03-19 12:19:00,52.294,52.315,52.289,52.315,13200000.0
2009-03-19 12:20:00,52.321,52.328,52.313,52.317,14400000.0
2009-03-19 12:21:00,52.322,52.323,52.306,52.308,16000000.0
2009-03-19 12:22:00,52.304,52.304,52.294,52.294,16000000.0
2009-03-19 12:23:00,52.294,52.301,52.286,52.286,14400000.0
2009-03-19 12:24:00,52.282,52.283,52.269,52.283,12800000.0
2009-03-19 12:25:00,52.287,52.289,52.28,52.28,11200000.0
2009-03-19 12:26:00,52.266,52.268,52.247,52.247,11200000.0
2009-03-19 12:27:00,52.233,52.244,52.233,52.235,11200000.0
2009-03-19 12:28:00,52.227,52.227,52.196,52.196,12800000.0
2009-03-19 12:29:00,52.217,52.232,52.217,52.232,17600000.0
2009-03-19 12:30:00,52.228,52.228,52.179,52.179,17600000.0
2009-03-19 12:31:00,52.162,52.166,52.144,52.151,12800000.0
2009-03-19 12:32:00,52.151,52.171,52.151,52.171,12800000.0
2009-03-19 12:33:00,52.171,52.171,52.147,52.15,14400000.0
2009-03-19 12:34:00,52.151,52.164,52.151,52.162,12800000.0
2009-03-19 12:35:00,52.166,52.166,52.15,52.15,11200000.0
2009-03-19 12:36:00,52.144,52.215,52.144,52.215,10600000.0
2009-03-19 12:37:00,52.191,52.214,52.191,52.214,11200000.0
2009-03-19 12:38:00,52.218,52.218,52.1,52.185,17600000.0
2009-03-19 12:39:00,52.179,52.179,52.162,52.162,16400000.0
2009-03-19 12:40:00,52.167,52.169,52.148,52.16,16000000.0
2009-03-19 12:41:00,52.149,52.158,52.149,52.151,12800000.0
2009-03-19 12:42:00,52.147,52.153,52.147,52.151,14400000.0
2009-03-19 12:43:00,52.159,52.162,52.148,52.148,12800000.0
2009-03-19 12:44:00,52.133,52.146,52.126,52.146,17600000.0
2009-03-19 12:45:00,52.16,52.16,52.148,52.156,16000000.0
2009-03-19 12:46:00,52.164,52.167,52.16,52.163,12800000.0
2009-03-19 12:47:00,52.158,52.178,52.158,52.163,9000000.0
2009-03-19 12:48:00,52.172,52.172,52.161,52.168,11200000.0
2009-03-19 12:49:00,52.167,52.172,52.159,52.172,16000000.0
2009-03-19 12:50:00,52.157,52.157,52.136,52.148,14400000.0
2009-03-19 12:51:00,52.147,52.163,52.147,52.15,11200000.0
2009-03-19 12:52:00,52.163,52.163,52.148,52.15,11200000.0
2009-03-19 12:53:00,52.141,52.153,52.141,52.153,11200000.0
2009-03-19 12:54:00,52.187,52.19,52.172,52.185,12800000.0
2009-03-19 12:55:00,52.187,52.215,52.187,52.215,16000000.0
2009-03-19 12:56:00,52.221,52.255,52.219,52.255,9600000.0
2009-03-19 12:57:00,52.288,52.297,52.256,52.256,11200000.0
2009-03-19 12:58:00,52.236,52.236,52.205,52.217,17000000.0
2009-03-19 12:59:00,52.215,52.228,52.209,52.209,16000000.0
2009-03-19 13:00:00,52.203,52.218,52.199,52.218,12800000.0
2009-03-19 13:01:00,52.209,52.217,52.193,52.193,14400000.0
2009-03-19 13:02:00,52.188,52.208,52.188,52.206,12800000.0
2009-03-19 13:03:00,52.206,52.215,52.199,52.215,16000000.0
2009-03-19 13:04:00,52.209,52.211,52.205,52.205,11200000.0
2009-03-19 13:05:00,52.193,52.203,52.183,52.186,12800000.0
2009-03-19 13:06:00,52.175,52.175,52.162,52.162,11200000.0
2009-03-19 13:07:00,52.145,52.15,52.135,52.149,14400000.0
2009-03-19 13:08:00,52.151,52.151,52.08,52.08,17600000.0
2009-03-19 13:09:00,52.076,52.076,52.063,52.075,12800000.0
2009-03-19 13:10:00,52.055,52.074,52.055,52.059,16000000.0
2009-03-19 13:11:00,52.062,52.08,52.062,52.08,11200000.0
2009-03-19 13:12:00,52.095,52.096,52.071,52.071,12800000.0
2009-03-19 13:13:00,52.066,52.067,52.055,52.056,17600000.0
2009-03-19 13:14:00,52.061,52.076,52.061,52.065,12800000.0
2009-03-19 13:15:00,52.088,52.088,52.076,52.08,13200000.0
2009-03-19 13:16:00,52.071,52.095,52.071,52.095,17600000.0
2009-03-19 13:17:00,52.088,52.088,52.075,52.08,9600000.0
2009-03-19 13:18:00,52.072,52.078,52.057,52.078,10600000.0
2009-03-19 13:19:00,52.102,52.102,52.093,52.098,16000000.0
2009-03-19 13:20:00,52.092,52.106,52.085,52.087,17600000.0
2009-03-19 13:21:00,52.095,52.095,52.074,52.074,11200000.0
2009-03-19 13:22:00,52.057,52.078,52.057,52.073,12800000.0
2009-03-19 13:23:00,52.071,52.071,52.044,52.044,8000000.0
2009-03-19 13:24:00,52.049,52.056,52.024,52.024,11200000.0
2009-03-19 13:25:00,52.001,52.004,51.993,51.993,17600000.0
2009-03-19 13:26:00,52.004,52.004,51.988,51.998,17600000.0
2009-03-19 13:27:00,52.004,52.027,52.004,52.027,9600000.0
2009-03-19 13:28:00,52.046,52.053,51.957,52.053,16000000.0
2009-03-19 13:29:00,51.956,52.082,51.956,52.036,11200000.0
2009-03-19 13:30:00,52.016,52.021,52.013,52.019,12800000.0
2009-03-19 13:31:00,52.021,52.027,52.016,52.027,11200000.0
2009-03-19 13:32:00,52.011,52.011,52.001,52.003,11200000.0
2009-03-19 13:33:00,51.999,51.999,51.99,51.994,19200000.0
2009-03-19 13:34:00,51.989,51.996,51.983,51.983,13200000.0
2009-03-19 13:35:00,51.977,51.977,51.967,51.967,36800000.0
2009-03-19 13:36:00,51.946,51.946,51.939,51.939,17600000.0
2009-03-19 13:37:00,51.935,51.945,51.935,51.937,14400000.0
2009-03-19 13:38:00,51.919,51.919,51.906,51.915,33000000.0
2009-03-19 13:39:00,51.936,51.951,51.936,51.946,14400000.0
2009-03-19 13:40:00,51.918,51.918,51.885,51.901,39400000.0
2009-03-19 13:41:00,51.906,51.984,51.906,51.984,16000000.0
2009-03-19 13:42:00,51.963,51.963,51.903,51.903,11200000.0
2009-03-19 13:43:00,51.889,51.911,51.88,51.911,27200000.0
2009-03-19 13:44:00,51.923,51.932,51.92,51.925,33600000.0
2009-03-19 13:45:00,51.91,51.91,51.886,51.894,20800000.0
2009-03-19 13:46:00,51.933,51.96,51.933,51.96,24000000.0
2009-03-19 13:47:00,51.965,52.008,51.965,52.008,12800000.0
2009-03-19 13:48:00,52.016,52.029,52.008,52.027,12800000.0
2009-03-19 13:49:00,52.056,52.107,52.056,52.107,17600000.0
2009-03-19 13:50:00,52.103,52.162,52.094,52.162,11200000.0
2009-03-19 13:51:00,52.124,52.124,52.092,52.097,23800000.0
2009-03-19 13:52:00,52.109,52.131,52.104,52.128,12800000.0
2009-03-19 13:53:00,52.143,52.152,52.143,52.145,17000000.0
2009-03-19 13:54:00,52.161,52.167,52.131,52.131,25600000.0
2009-03-19 13:55:00,52.136,52.136,52.12,52.121,9600000.0
2009-03-19 13:56:00,52.096,52.096,52.021,52.021,14400000.0
2009-03-19 13:57:00,52.06,52.094,52.06,52.093,29200000.0
2009-03-19 13:58:00,52.095,52.101,52.095,52.1,14400000.0
2009-03-19 13:59:00,52.119,52.131,52.117,52.13,32000000.0
2009-03-19 14:00:00,52.128,52.128,52.03,52.03,48400000.0
2009-03-19 14:01:00,52.057,52.084,52.052,52.084,30800000.0
2009-03-19 14:02:00,52.089,52.089,52.074,52.077,14400000.0
2009-03-19 14:03:00,52.06,52.089,52.056,52.089,14400000.0
2009-03-19 14:04:00,52.085,52.124,52.085,52.124,11200000.0
2009-03-19 14:05:00,52.1,52.104,52.087,52.104,24000000.0
2009-03-19 14:06:00,52.125,52.133,52.122,52.129,36800000.0
2009-03-19 14:07:00,52.137,52.153,52.133,52.153,39400000.0
2009-03-19 14:08:00,52.14,52.14,52.103,52.103,8000000.0
2009-03-19 14:09:00,52.09,52.09,52.07,52.078,33600000.0
2009-03-19 14:10:00,52.094,52.147,52.092,52.147,33000000.0
2009-03-19 14:11:00,52.14,52.18,52.127,52.18,14400000.0
2009-03-19 14:12:00,52.189,52.189,52.146,52.146,27200000.0
2009-03-19 14:13:00,52.155,52.171,52.155,52.17,14400000.0
2009-03-19 14:14:00,52.159,52.159,52.143,52.151,12200000.0
2009-03-19 14:15:00,52.175,52.182,52.169,52.177,28800000.0
2009-03-19 14:16:00,52.226,52.298,52.224,52.298,25600000.0
2009-03-19 14:17:00,52.269,52.297,52.231,52.231,12800000.0
2009-03-19 14:18:00,52.284,52.371,52.284,52.371,16000000.0
2009-03-19 14:19:00,52.353,52.368,52.353,52.368,9600000.0
2009-03-19 14:20:00,52.41,52.41,52.317,52.322,25600000.0
2009-03-19 14:21:00,52.312,52.319,52.286,52.314,28800000.0
2009-03-19 14:22:00,52.34,52.371,52.318,52.318,24000000.0
2009-03-19 14:23:00,52.314,52.397,52.314,52.397,48000000.0
2009-03-19 14:24:00,52.384,52.388,52.336,52.336,12800000.0
2009-03-19 14:25:00,52.338,52.371,52.338,52.371,12800000.0
2009-03-19 14:26:00,52.402,52.417,52.402,52.414,12800000.0
2009-03-19 14:27:00,52.363,52.368,52.342,52.345,17600000.0
2009-03-19 14:28:00,52.342,52.411,52.342,52.411,11200000.0
2009-03-19 14:29:00,52.42,52.433,52.387,52.393,36800000.0
2009-03-19 14:30:00,52.409,52.413,52.391,52.4,22400000.0
2009-03-19 14:31:00,52.348,52.348,52.317,52.317,20800000.0
2009-03-19 14:32:00,52.328,52.409,52.328,52.409,40000000.0
2009-03-19 14:33:00,52.424,52.45,52.423,52.45,24000000.0
2009-03-19 14:34:00,52.455,52.469,52.437,52.437,33600000.0
2009-03-19 14:35:00,52.408,52.429,52.401,52.429,14400000.0
2009-03-19 14:36:00,52.449,52.449,52.409,52.439,12800000.0
2009-03-19 14:37:00,52.399,52.449,52.384,52.449,11200000.0
2009-03-19 14:38:00,52.415,52.415,52.372,52.389,56000000.0
2009-03-19 14:39:00,52.345,52.346,52.33,52.33,12800000.0
2009-03-19 14:40:00,52.363,52.393,52.363,52.382,14400000.0
2009-03-19 14:41:00,52.378,52.378,52.34,52.34,56000000.0
2009-03-19 14:42:00,52.353,52.378,52.339,52.378,12800000.0
2009-03-19 14:43:00,52.422,52.468,52.416,52.416,25600000.0
2009-03-19 14:44:00,52.409,52.41,52.397,52.397,11200000.0
2009-03-19 14:45:00,52.414,52.423,52.411,52.411,11200000.0
2009-03-19 14:46:00,52.385,52.4,52.383,52.4,10600000.0
2009-03-19 14:47:00,52.399,52.428,52.399,52.428,16000000.0
2009-03-19 14:48:00,52.418,52.433,52.396,52.433,19200000.0
2009-03-19 14:49:00,52.447,52.464,52.444,52.452,32000000.0
2009-03-19 14:50:00,52.45,52.45,52.435,52.44,28800000.0
2009-03-19 14:51:00,52.449,52.462,52.447,52.454,31400000.0
2009-03-19 14:52:00,52.451,52.479,52.449,52.479,12800000.0
2009-03-19 14:53:00,52.486,52.486,52.464,52.47,17600000.0
2009-03-19 14:54:00,52.448,52.448,52.434,52.434,12800000.0
2009-03-19 14:55:00,52.419,52.424,52.415,52.424,16000000.0
2009-03-19 14:56:00,52.415,52.441,52.415,52.441,12800000.0
2009-03-19 14:57:00,52.455,52.455,52.44,52.44,12800000.0
2009-03-19 14:58:00,52.427,52.439,52.423,52.427,17600000.0
2009-03-19 14:59:00,52.411,52.416,52.408,52.408,8000000.0
2009-03-19 15:00:00,52.411,52.426,52.41,52.413,14400000.0
2009-03-19 15:01:00,52.408,52.425,52.408,52.414,12800000.0
2009-03-19 15:02:00,52.422,52.445,52.421,52.445,27200000.0
2009-03-19 15:03:00,52.447,52.452,52.44,52.44,12800000.0
2009-03-19 15:04:00,52.437,52.437,52.416,52.42,24000000.0
2009-03-19 15:05:00,52.412,52.412,52.39,52.392,11200000.0
2009-03-19 15:06:00,52.404,52.439,52.404,52.437,11600000.0
2009-03-19 15:07:00,52.448,52.448,52.44,52.441,25600000.0
2009-03-19 15:08:00,52.445,52.462,52.445,52.454,22400000.0
2009-03-19 15:09:00,52.482,52.521,52.482,52.516,16000000.0
2009-03-19 15:10:00,52.508,52.511,52.485,52.485,40000000.0
2009-03-19 15:11:00,52.48,52.5,52.478,52.5,32000000.0
2009-03-19 15:12:00,52.501,52.513,52.494,52.505,30400000.0
2009-03-19 15:13:00,52.502,52.594,52.502,52.594,45600000.0
2009-03-19 15:14:00,52.651,52.673,52.648,52.648,35200000.0
2009-03-19 15:15:00,52.666,52.67,52.632,52.639,22400000.0
2009-03-19 15:16:00,52.625,52.651,52.625,52.632,37200000.0
2009-03-19 15:17:00,52.601,52.601,52.58,52.581,21800000.0
2009-03-19 15:18:00,52.597,52.61,52.592,52.61,22400000.0
2009-03-19 15:19:00,52.613,52.613,52.588,52.588,15400000.0
2009-03-19 15:20:00,52.604,52.628,52.604,52.608,24000000.0
2009-03-19 15:21:00,52.623,52.625,52.607,52.607,8000000.0
2009-03-19 15:22:00,52.588,52.597,52.586,52.597,14400000.0
2009-03-19 15:23:00,52.594,52.594,52.58,52.58,48400000.0
2009-03-19 15:24:00,52.607,52.623,52.604,52.604,25600000.0
2009-03-19 15:25:00,52.605,52.609,52.598,52.603,27200000.0
2009-03-19 15:26:00,52.59,52.59,52.555,52.555,40000000.0
2009-03-19 15:27:00,52.558,52.585,52.558,52.585,28800000.0
2009-03-19 15:28:00,52.599,52.631,52.599,52.631,70400000.0
2009-03-19 15:29:00,52.624,52.624,52.519,52.602,46400000.0
2009-03-19 15:30:00,52.519,52.625,52.474,52.484,114600000.0
2009-03-19 15:31:00,52.551,52.552,52.518,52.52,60600000.0
2009-03-19 15:32:00,52.535,52.535,52.519,52.519,30400000.0
2009-03-19 15:33:00,52.526,52.555,52.522,52.555,29800000.0
2009-03-19 15:34:00,52.544,52.564,52.537,52.556,22400000.0
2009-03-19 15:35:00,52.556,52.556,52.532,52.536,33600000.0
2009-03-19 15:36:00,52.526,52.531,52.522,52.531,32400000.0
2009-03-19 15:37:00,52.537,52.569,52.537,52.547,30400000.0
2009-03-19 15:38:00,52.551,52.562,52.55,52.552,59600000.0
2009-03-19 15:39:00,52.57,52.585,52.569,52.585,36800000.0
2009-03-19 15:40:00,52.595,52.612,52.595,52.612,35200000.0
2009-03-19 15:41:00,52.606,52.606,52.568,52.568,25600000.0
2009-03-19 15:42:00,52.567,52.572,52.562,52.572,43600000.0
2009-03-19 15:43:00,52.569,52.613,52.569,52.613,27200000.0
2009-03-19 15:44:00,52.61,52.61,52.557,52.561,27200000.0
2009-03-19 15:45:00,52.566,52.569,52.552,52.563,16000000.0
2009-03-19 15:46:00,52.57,52.579,52.57,52.575,14400000.0
2009-03-19 15:47:00,52.565,52.567,52.515,52.515,30400000.0
2009-03-19 15:48:00,52.506,52.512,52.497,52.508,27200000.0
2009-03-19 15:49:00,52.546,52.619,52.546,52.619,11200000.0
2009-03-19 15:50:00,52.616,52.617,52.56,52.56,26000000.0
2009-03-19 15:51:00,52.536,52.559,52.536,52.559,43200000.0
2009-03-19 15:52:00,52.576,52.576,52.566,52.576,21200000.0
2009-03-19 15:53:00,52.571,52.571,52.539,52.539,24000000.0
2009-03-19 15:54:00,52.518,52.526,52.49,52.49,28800000.0
2009-03-19 15:55:00,52.483,52.526,52.481,52.526,24400000.0
2009-03-19 15:56:00,52.487,52.487,52.46,52.46,51200000.0
2009-03-19 15:57:00,52.456,52.507,52.456,52.49,12800000.0
2009-03-19 15:58:00,52.51,52.52,52.506,52.518,19200000.0
2009-03-19 15:59:00,52.507,52.507,52.466,52.466,36800000.0
2009-03-19 16:00:00,52.475,52.501,52.468,52.499,51200000.0
2009-03-19 16:01:00,52.501,52.501,52.487,52.5,42000000.0
2009-03-19 16:02:00,52.498,52.498,52.466,52.466,22400000.0
2009-03-19 16:03:00,52.473,52.483,52.471,52.473,63800000.0
2009-03-19 16:04:00,52.48,52.524,52.48,52.524,44800000.0
2009-03-19 16:05:00,52.536,52.54,52.515,52.521,48000000.0
2009-03-19 16:06:00,52.536,52.544,52.517,52.519,35200000.0
2009-03-19 16:07:00,52.512,52.515,52.504,52.512,32000000.0
2009-03-19 16:08:00,52.51,52.51,52.474,52.474,45600000.0
2009-03-19 16:09:00,52.456,52.456,52.432,52.439,44800000.0
2009-03-19 16:10:00,52.427,52.432,52.415,52.431,41600000.0
2009-03-19 16:11:00,52.449,52.526,52.449,52.526,14400000.0
2009-03-19 16:12:00,52.538,52.552,52.495,52.495,56000000.0
2009-03-19 16:13:00,52.487,52.505,52.487,52.504,11200000.0
2009-03-19 16:14:00,52.52,52.531,52.519,52.522,49600000.0
2009-03-19 16:15:00,52.525,52.564,52.525,52.564,59200000.0
2009-03-19 16:16:00,52.55,52.6,52.55,52.6,17600000.0
2009-03-19 16:17:00,52.616,52.642,52.612,52.642,38400000.0
2009-03-19 16:18:00,52.633,52.644,52.633,52.644,38400000.0
2009-03-19 16:19:00,52.644,52.644,52.628,52.629,22400000.0
2009-03-19 16:20:00,52.629,52.678,52.629,52.678,11200000.0
2009-03-19 16:21:00,52.702,52.709,52.702,52.704,27200000.0
2009-03-19 16:22:00,52.711,52.762,52.709,52.709,42000000.0
2009-03-19 16:23:00,52.727,52.771,52.727,52.771,42600000.0
2009-03-19 16:24:00,52.79,52.815,52.79,52.81,17600000.0
2009-03-19 16:25:00,52.782,52.804,52.766,52.8,33600000.0
2009-03-19 16:26:00,52.806,52.806,52.748,52.748,17600000.0
2009-03-19 16:27:00,52.704,52.704,52.683,52.683,35200000.0
2009-03-19 16:28:00,52.665,52.665,52.63,52.63,27200000.0
2009-03-19 16:29:00,52.618,52.618,52.567,52.567,11200000.0
2009-03-19 16:30:00,52.554,52.591,52.554,52.573,43200000.0
2009-03-19 16:31:00,52.508,52.508,52.439,52.46,41000000.0
2009-03-19 16:32:00,52.481,52.495,52.442,52.442,12800000.0
2009-03-19 16:33:00,52.393,52.418,52.389,52.389,27000000.0
2009-03-19 16:34:00,52.401,52.421,52.4,52.413,35200000.0
2009-03-19 16:35:00,52.412,52.422,52.41,52.412,52800000.0
2009-03-19 16:36:00,52.416,52.431,52.339,52.431,52000000.0
2009-03-19 16:37:00,52.442,52.472,52.442,52.472,41600000.0
2009-03-19 16:38:00,52.475,52.502,52.475,52.502,40000000.0
2009-03-19 16:39:00,52.513,52.522,52.478,52.478,35600000.0
2009-03-19 16:40:00,52.47,52.508,52.47,52.507,56400000.0
2009-03-19 16:41:00,52.54,52.555,52.535,52.544,73600000.0
2009-03-19 16:42:00,52.552,52.57,52.549,52.563,54400000.0
2009-03-19 16:43:00,52.584,52.587,52.577,52.587,17600000.0
2009-03-19 16:44:00,52.564,52.564,52.548,52.551,11200000.0
2009-03-19 16:45:00,52.5,52.506,52.471,52.506,58000000.0
2009-03-19 16:46:00,52.524,52.528,52.497,52.497,12800000.0
2009-03-19 16:47:00,52.478,52.488,52.463,52.47,70400000.0
2009-03-19 16:48:00,52.481,52.505,52.48,52.505,52800000.0
2009-03-19 16:49:00,52.501,52.516,52.5,52.516,36800000.0
2009-03-19 16:50:00,52.513,52.53,52.501,52.53,75200000.0
2009-03-19 16:51:00,52.527,52.527,52.5,52.5,32000000.0
2009-03-19 16:52:00,52.485,52.49,52.45,52.45,46400000.0
2009-03-19 16:53:00,52.461,52.519,52.461,52.5,30400000.0
2009-03-19 16:54:00,52.502,52.507,52.489,52.507,11200000.0
2009-03-19 16:55:00,52.511,52.511,52.495,52.499,27200000.0
2009-03-19 16:56:00,52.486,52.519,52.486,52.517,37200000.0
2009-03-19 16:57:00,52.522,52.532,52.489,52.532,19200000.0
2009-03-19 16:58:00,52.537,52.537,52.508,52.519,13200000.0
2009-03-19 16:59:00,52.545,52.545,52.523,52.534,51200000.0
2009-03-19 17:00:00,52.53,52.549,52.53,52.533,49600000.0
2009-03-19 17:01:00,52.52,52.531,52.513,52.528,40000000.0
2009-03-19 17:02:00,52.557,52.585,52.557,52.585,33600000.0
2009-03-19 17:03:00,52.58,52.582,52.564,52.564,44800000.0
2009-03-19 17:04:00,52.55,52.55,52.517,52.517,41600000.0
2009-03-19 17:05:00,52.52,52.526,52.511,52.511,54400000.0
2009-03-19 17:06:00,52.498,52.498,52.459,52.459,59200000.0
2009-03-19 17:07:00,52.444,52.466,52.444,52.466,35200000.0
2009-03-19 17:08:00,52.477,52.505,52.477,52.497,68800000.0
2009-03-19 17:09:00,52.486,52.486,52.425,52.425,59200000.0
2009-03-19 17:10:00,52.438,52.487,52.438,52.487,25600000.0
2009-03-19 17:11:00,52.487,52.487,52.463,52.463,37800000.0
2009-03-19 17:12:00,52.463,52.485,52.463,52.484,25600000.0
2009-03-19 17:13:00,52.495,52.515,52.495,52.515,29200000.0
2009-03-19 17:14:00,52.521,52.549,52.52,52.549,22400000.0
2009-03-19 17:15:00,52.54,52.54,52.486,52.486,19200000.0
2009-03-19 17:16:00,52.467,52.486,52.457,52.486,9600000.0
2009-03-19 17:17:00,52.517,52.565,52.517,52.565,38400000.0
2009-03-19 17:18:00,52.584,52.587,52.573,52.582,57600000.0
2009-03-19 17:19:00,52.566,52.576,52.56,52.576,24000000.0
2009-03-19 17:20:00,52.578,52.588,52.574,52.588,16000000.0
2009-03-19 17:21:00,52.58,52.58,52.548,52.548,28200000.0
2009-03-19 17:22:00,52.548,52.548,52.497,52.497,19200000.0
2009-03-19 17:23:00,52.489,52.507,52.489,52.507,11200000.0
2009-03-19 17:24:00,52.546,52.569,52.541,52.541,12800000.0
2009-03-19 17:25:00,52.523,52.523,52.511,52.514,18000000.0
2009-03-19 17:26:00,52.493,52.493,52.466,52.466,35200000.0
2009-03-19 17:27:00,52.429,52.429,52.417,52.418,46400000.0
2009-03-19 17:28:00,52.376,52.387,52.376,52.387,32000000.0
2009-03-19 17:29:00,52.398,52.398,52.384,52.389,27200000.0
2009-03-19 17:30:00,52.421,52.455,52.421,52.455,9600000.0
2009-03-19 17:31:00,52.442,52.442,52.41,52.41,88600000.0
2009-03-19 17:32:00,52.411,52.429,52.411,52.429,53200000.0
2009-03-19 17:33:00,52.457,52.482,52.457,52.482,36800000.0
2009-03-19 17:34:00,52.489,52.49,52.47,52.49,64000000.0
2009-03-19 17:35:00,52.515,52.515,52.492,52.492,42600000.0
2009-03-19 17:36:00,52.471,52.471,52.454,52.455,33600000.0
2009-03-19 17:37:00,52.455,52.459,52.45,52.459,16400000.0
2009-03-19 17:38:00,52.45,52.45,52.43,52.43,35200000.0
2009-03-19 17:39:00,52.44,52.458,52.44,52.456,15400000.0
2009-03-19 17:40:00,52.431,52.44,52.427,52.432,75200000.0
2009-03-19 17:41:00,52.436,52.438,52.43,52.43,12800000.0
2009-03-19 17:42:00,52.441,52.459,52.441,52.459,12800000.0
2009-03-19 17:43:00,52.477,52.504,52.464,52.504,17600000.0
2009-03-19 17:44:00,52.505,52.505,52.473,52.473,30400000.0
2009-03-19 17:45:00,52.464,52.484,52.464,52.47,30400000.0
2009-03-19 17:46:00,52.467,52.475,52.445,52.445,42000000.0
2009-03-19 17:47:00,52.451,52.451,52.439,52.439,57000000.0
2009-03-19 17:48:00,52.435,52.438,52.416,52.416,57600000.0
2009-03-19 17:49:00,52.398,52.398,52.381,52.383,46400000.0
2009-03-19 17:50:00,52.383,52.472,52.383,52.472,12800000.0
2009-03-19 17:51:00,52.486,52.499,52.476,52.482,49600000.0
2009-03-19 17:52:00,52.473,52.493,52.473,52.492,43200000.0
2009-03-19 17:53:00,52.512,52.512,52.493,52.493,33600000.0
2009-03-19 17:54:00,52.491,52.517,52.488,52.517,38400000.0
2009-03-19 17:55:00,52.525,52.534,52.518,52.534,40400000.0
2009-03-19 17:56:00,52.541,52.545,52.531,52.542,45200000.0
2009-03-19 17:57:00,52.531,52.538,52.521,52.537,36800000.0
2009-03-19 17:58:00,52.559,52.559,52.539,52.546,17600000.0
2009-03-19 17:59:00,52.569,52.596,52.563,52.586,62800000.0
2009-03-19 18:00:00,52.591,52.597,52.574,52.574,51200000.0
2009-03-19 18:01:00,52.573,52.586,52.573,52.586,32000000.0
2009-03-19 18:02:00,52.575,52.575,52.559,52.559,24000000.0
2009-03-19 18:03:00,52.55,52.559,52.55,52.556,36800000.0
2009-03-19 18:04:00,52.545,52.545,52.519,52.526,33600000.0
2009-03-19 18:05:00,52.516,52.528,52.503,52.503,12800000.0
2009-03-19 18:06:00,52.492,52.508,52.492,52.501,30400000.0
2009-03-19 18:07:00,52.505,52.526,52.505,52.526,11200000.0
2009-03-19 18:08:00,52.537,52.592,52.537,52.592,84800000.0
2009-03-19 18:09:00,52.601,52.633,52.601,52.631,34000000.0
2009-03-19 18:10:00,52.623,52.623,52.606,52.607,16000000.0
2009-03-19 18:11:00,52.613,52.613,52.592,52.611,9600000.0
2009-03-19 18:12:00,52.619,52.645,52.619,52.645,12800000.0
2009-03-19 18:13:00,52.657,52.657,52.633,52.633,27200000.0
2009-03-19 18:14:00,52.624,52.624,52.61,52.612,19200000.0
2009-03-19 18:15:00,52.601,52.601,52.569,52.589,30400000.0
2009-03-19 18:16:00,52.58,52.589,52.528,52.564,56000000.0
2009-03-19 18:17:00,52.563,52.564,52.548,52.553,43200000.0
2009-03-19 18:18:00,52.549,52.549,52.529,52.529,30400000.0
2009-03-19 18:19:00,52.523,52.523,52.508,52.512,46400000.0
2009-03-19 18:20:00,52.513,52.518,52.503,52.503,43200000.0
2009-03-19 18:21:00,52.481,52.481,52.463,52.47,12800000.0
2009-03-19 18:22:00,52.5,52.52,52.5,52.518,33600000.0
2009-03-19 18:23:00,52.521,52.522,52.51,52.512,46400000.0
2009-03-19 18:24:00,52.502,52.515,52.502,52.51,52200000.0
2009-03-19 18:25:00,52.503,52.503,52.486,52.495,34000000.0
2009-03-19 18:26:00,52.491,52.493,52.483,52.483,30400000.0
2009-03-19 18:27:00,52.486,52.495,52.48,52.495,33600000.0
2009-03-19 18:28:00,52.515,52.521,52.506,52.506,12800000.0
2009-03-19 18:29:00,52.505,52.508,52.499,52.5,25600000.0
2009-03-19 18:30:00,52.516,52.52,52.506,52.508,37200000.0
2009-03-19 18:31:00,52.498,52.505,52.49,52.505,11200000.0
2009-03-19 18:32:00,52.497,52.5,52.481,52.483,69800000.0
2009-03-19 18:33:00,52.471,52.493,52.453,52.493,31400000.0
2009-03-19 18:34:00,52.505,52.534,52.505,52.534,19200000.0
2009-03-19 18:35:00,52.536,52.536,52.521,52.529,43200000.0
2009-03-19 18:36:00,52.534,52.534,52.522,52.526,68800000.0
2009-03-19 18:37:00,52.519,52.519,52.478,52.478,36800000.0
2009-03-19 18:38:00,52.463,52.463,52.416,52.436,50000000.0
2009-03-19 18:39:00,52.438,52.469,52.438,52.469,76200000.0
2009-03-19 18:40:00,52.473,52.482,52.468,52.472,65600000.0
2009-03-19 18:41:00,52.482,52.498,52.482,52.484,72400000.0
2009-03-19 18:42:00,52.491,52.5,52.488,52.488,78800000.0
2009-03-19 18:43:00,52.499,52.501,52.491,52.492,49600000.0
2009-03-19 18:44:00,52.495,52.499,52.488,52.499,29800000.0
2009-03-19 18:45:00,52.512,52.512,52.491,52.506,12800000.0
2009-03-19 18:46:00,52.514,52.514,52.464,52.464,12800000.0
2009-03-19 18:47:00,52.476,52.492,52.476,52.483,14400000.0
2009-03-19 18:48:00,52.482,52.485,52.467,52.469,28800000.0
2009-03-19 18:49:00,52.473,52.473,52.462,52.472,24000000.0
2009-03-19 18:50:00,52.469,52.48,52.466,52.48,46800000.0
2009-03-19 18:51:00,52.489,52.489,52.479,52.484,12800000.0
2009-03-19 18:52:00,52.48,52.489,52.48,52.485,19200000.0
2009-03-19 18:53:00,52.484,52.491,52.48,52.484,30400000.0
2009-03-19 18:54:00,52.489,52.493,52.484,52.493,19200000.0
2009-03-19 18:55:00,52.492,52.501,52.485,52.492,22800000.0
2009-03-19 18:56:00,52.495,52.498,52.487,52.49,16000000.0
2009-03-19 18:57:00,52.496,52.514,52.496,52.514,19200000.0
2009-03-19 18:58:00,52.497,52.497,52.477,52.479,32000000.0
2009-03-19 18:59:00,52.474,52.474,52.458,52.458,32000000.0
2009-03-19 19:00:00,52.458,52.484,52.458,52.484,14400000.0
2009-03-19 19:01:00,52.479,52.479,52.467,52.472,19200000.0
2009-03-19 19:02:00,52.493,52.508,52.493,52.499,43200000.0
2009-03-19 19:03:00,52.513,52.516,52.511,52.516,14400000.0
2009-03-19 19:04:00,52.504,52.511,52.472,52.472,17600000.0
2009-03-19 19:05:00,52.454,52.454,52.443,52.443,22800000.0
2009-03-19 19:06:00,52.435,52.435,52.418,52.422,55400000.0
2009-03-19 19:07:00,52.413,52.415,52.386,52.386,35200000.0
2009-03-19 19:08:00,52.37,52.395,52.367,52.395,22400000.0
2009-03-19 19:09:00,52.387,52.389,52.371,52.375,12800000.0
2009-03-19 19:10:00,52.394,52.433,52.394,52.433,7400000.0
2009-03-19 19:11:00,52.44,52.481,52.44,52.481,30800000.0
2009-03-19 19:12:00,52.49,52.49,52.466,52.466,24000000.0
2009-03-19 19:13:00,52.458,52.481,52.458,52.481,9600000.0
2009-03-19 19:14:00,52.486,52.486,52.472,52.481,12800000.0
2009-03-19 19:15:00,52.502,52.525,52.502,52.509,9600000.0
2009-03-19 19:16:00,52.5,52.501,52.481,52.494,12800000.0
2009-03-19 19:17:00,52.497,52.497,52.487,52.489,14400000.0
2009-03-19 19:18:00,52.492,52.492,52.483,52.483,32000000.0
2009-03-19 19:19:00,52.493,52.503,52.493,52.501,11200000.0
2009-03-19 19:20:00,52.493,52.501,52.483,52.501,14400000.0
2009-03-19 19:21:00,52.509,52.509,52.5,52.503,17600000.0
2009-03-19 19:22:00,52.494,52.495,52.485,52.492,14400000.0
2009-03-19 19:23:00,52.492,52.493,52.48,52.49,15400000.0
2009-03-19 19:24:00,52.495,52.521,52.495,52.518,48400000.0
2009-03-19 19:25:00,52.516,52.516,52.487,52.487,11200000.0
2009-03-19 19:26:00,52.473,52.473,52.443,52.452,41600000.0
2009-03-19 19:27:00,52.462,52.497,52.462,52.497,14400000.0
2009-03-19 19:28:00,52.499,52.499,52.483,52.483,12800000.0
2009-03-19 19:29:00,52.495,52.508,52.495,52.508,12800000.0
2009-03-19 19:30:00,52.522,52.543,52.522,52.543,11200000.0
2009-03-19 19:31:00,52.532,52.534,52.52,52.52,12800000.0
2009-03-19 19:32:00,52.519,52.533,52.519,52.533,11200000.0
2009-03-19 19:33:00,52.552,52.552,52.531,52.54,11200000.0
2009-03-19 19:34:00,52.534,52.534,52.515,52.517,12800000.0
2009-03-19 19:35:00,52.511,52.512,52.491,52.509,17600000.0
2009-03-19 19:36:00,52.51,52.514,52.505,52.511,16000000.0
2009-03-19 19:37:00,52.399,52.421,52.399,52.42,11200000.0
2009-03-19 19:38:00,52.432,52.479,52.432,52.479,9600000.0
2009-03-19 19:39:00,52.49,52.497,52.488,52.488,12800000.0
2009-03-19 19:40:00,52.495,52.507,52.495,52.507,11200000.0
2009-03-19 19:41:00,52.498,52.511,52.493,52.511,11600000.0
2009-03-19 19:42:00,52.504,52.511,52.504,52.51,11600000.0
2009-03-19 19:43:00,52.511,52.513,52.501,52.501,19200000.0
2009-03-19 19:44:00,52.48,52.48,52.463,52.47,11200000.0
2009-03-19 19:45:00,52.474,52.489,52.431,52.489,16000000.0
2009-03-19 19:46:00,52.51,52.543,52.51,52.543,14400000.0
2009-03-19 19:47:00,52.539,52.542,52.528,52.536,17600000.0
2009-03-19 19:48:00,52.557,52.561,52.549,52.549,12800000.0
2009-03-19 19:49:00,52.552,52.554,52.549,52.551,30400000.0
2009-03-19 19:50:00,52.536,52.536,52.53,52.53,12800000.0
2009-03-19 19:51:00,52.541,52.555,52.541,52.555,12800000.0
2009-03-19 19:52:00,52.546,52.558,52.54,52.557,16000000.0
2009-03-19 19:53:00,52.565,52.565,52.558,52.558,12800000.0
2009-03-19 19:54:00,52.539,52.551,52.53,52.551,12800000.0
2009-03-19 19:55:00,52.566,52.584,52.566,52.584,11200000.0
2009-03-19 19:56:00,52.584,52.609,52.584,52.609,9600000.0
2009-03-19 19:57:00,52.605,52.62,52.605,52.612,16000000.0
2009-03-19 19:58:00,52.61,52.621,52.609,52.621,11200000.0
2009-03-19 19:59:00,52.573,52.573,52.548,52.565,12800000.0
2009-03-19 20:00:00,52.58,52.58,52.553,52.556,17000000.0
2009-03-19 20:01:00,52.558,52.562,52.539,52.539,11200000.0
2009-03-19 20:02:00,52.552,52.557,52.55,52.556,17600000.0
2009-03-19 20:03:00,52.585,52.585,52.561,52.561,8000000.0
2009-03-19 20:04:00,52.556,52.575,52.556,52.573,30400000.0
2009-03-19 20:05:00,52.581,52.593,52.577,52.593,12800000.0
2009-03-19 20:06:00,52.583,52.603,52.583,52.603,11200000.0
2009-03-19 20:07:00,52.623,52.644,52.623,52.644,9600000.0
2009-03-19 20:08:00,52.628,52.644,52.628,52.638,38400000.0
2009-03-19 20:09:00,52.651,52.651,52.642,52.645,11200000.0
2009-03-19 20:10:00,52.654,52.654,52.645,52.647,16000000.0
2009-03-19 20:11:00,52.647,52.647,52.608,52.608,11200000.0
2009-03-19 20:12:00,52.593,52.655,52.593,52.655,8000000.0
2009-03-19 20:13:00,52.669,52.669,52.648,52.652,26600000.0
2009-03-19 20:14:00,52.655,52.659,52.598,52.655,9600000.0
2009-03-19 20:15:00,52.652,52.668,52.652,52.667,8000000.0
2009-03-19 20:16:00,52.661,52.661,52.609,52.609,28800000.0
2009-03-19 20:17:00,52.558,52.558,52.538,52.547,33000000.0
2009-03-19 20:18:00,52.547,52.547,52.526,52.54,32000000.0
2009-03-19 20:19:00,52.556,52.566,52.523,52.523,11200000.0
2009-03-19 20:20:00,52.505,52.511,52.497,52.511,19200000.0
2009-03-19 20:21:00,52.517,52.525,52.51,52.525,16000000.0
2009-03-19 20:22:00,52.524,52.526,52.52,52.52,9600000.0
2009-03-19 20:23:00,52.523,52.525,52.508,52.512,12800000.0
2009-03-19 20:24:00,52.514,52.519,52.513,52.519,8000000.0
2009-03-19 20:25:00,52.528,52.535,52.521,52.521,11200000.0
2009-03-19 20:26:00,52.489,52.489,52.455,52.46,16000000.0
2009-03-19 20:27:00,52.471,52.489,52.467,52.467,13200000.0
2009-03-19 20:28:00,52.504,52.529,52.504,52.529,11200000.0
2009-03-19 20:29:00,52.524,52.529,52.446,52.527,16000000.0
2009-03-19 20:30:00,52.531,52.533,52.525,52.532,27200000.0
2009-03-19 20:31:00,52.533,52.537,52.527,52.533,12800000.0
2009-03-19 20:32:00,52.53,52.539,52.528,52.538,12800000.0
2009-03-19 20:33:00,52.54,52.543,52.534,52.543,12800000.0
2009-03-19 20:34:00,52.549,52.556,52.549,52.556,11200000.0
2009-03-19 20:35:00,52.548,52.548,52.536,52.545,11200000.0
2009-03-19 20:36:00,52.548,52.548,52.513,52.513,16000000.0
2009-03-19 20:37:00,52.501,52.504,52.48,52.48,12800000.0
2009-03-19 20:38:00,52.493,52.497,52.482,52.488,13200000.0
2009-03-19 20:39:00,52.457,52.457,52.441,52.448,14800000.0
2009-03-19 20:40:00,52.451,52.501,52.451,52.501,11200000.0
2009-03-19 20:41:00,52.526,52.528,52.52,52.528,11200000.0
2009-03-19 20:42:00,52.472,52.503,52.472,52.503,11200000.0
2009-03-19 20:43:00,52.527,52.527,52.517,52.518,14800000.0
2009-03-19 20:44:00,52.512,52.512,52.499,52.506,11200000.0
2009-03-19 20:45:00,52.522,52.536,52.522,52.527,12800000.0
2009-03-19 20:46:00,52.523,52.524,52.51,52.517,13800000.0
2009-03-19 20:47:00,52.507,52.507,52.475,52.475,8000000.0
2009-03-19 20:48:00,52.498,52.498,52.486,52.491,17600000.0
2009-03-19 20:49:00,52.472,52.48,52.466,52.466,19200000.0
2009-03-19 20:50:00,52.452,52.454,52.443,52.448,16000000.0
2009-03-19 20:51:00,52.405,52.414,52.404,52.404,28800000.0
2009-03-19 20:52:00,52.393,52.413,52.393,52.404,12800000.0
2009-03-19 20:53:00,52.414,52.439,52.414,52.429,16000000.0
2009-03-19 20:54:00,52.413,52.432,52.413,52.426,12800000.0
2009-03-19 20:55:00,52.427,52.432,52.424,52.432,12800000.0
2009-03-19 20:56:00,52.424,52.426,52.418,52.418,12800000.0
2009-03-19 20:57:00,52.416,52.426,52.416,52.419,12800000.0
2009-03-19 20:58:00,52.405,52.414,52.399,52.399,16000000.0
2009-03-19 20:59:00,52.414,52.431,52.414,52.431,11200000.0
2009-03-19 21:00:00,52.427,52.433,52.422,52.422,17600000.0
2009-03-19 21:01:00,52.419,52.434,52.418,52.418,11200000.0
2009-03-19 21:02:00,52.43,52.44,52.428,52.428,16400000.0
2009-03-19 21:03:00,52.431,52.434,52.429,52.429,8000000.0
2009-03-19 21:04:00,52.437,52.453,52.437,52.442,9600000.0
2009-03-19 21:05:00,52.446,52.477,52.446,52.477,14400000.0
2009-03-19 21:06:00,52.487,52.492,52.397,52.489,14400000.0
2009-03-19 21:07:00,52.449,52.449,52.431,52.439,14400000.0
2009-03-19 21:08:00,52.444,52.451,52.438,52.438,16000000.0
2009-03-19 21:09:00,52.427,52.429,52.422,52.422,11200000.0
2009-03-19 21:10:00,52.424,52.426,52.413,52.413,8000000.0
2009-03-19 21:11:00,52.425,52.427,52.413,52.413,12800000.0
2009-03-19 21:12:00,52.408,52.413,52.403,52.405,12800000.0
2009-03-19 21:13:00,52.396,52.407,52.385,52.407,16400000.0
2009-03-19 21:14:00,52.403,52.415,52.403,52.414,12800000.0
2009-03-19 21:15:00,52.416,52.422,52.404,52.411,11200000.0
2009-03-19 21:16:00,52.406,52.421,52.398,52.409,19200000.0
2009-03-19 21:17:00,52.425,52.429,52.422,52.427,14400000.0
2009-03-19 21:18:00,52.422,52.425,52.402,52.402,11600000.0
2009-03-19 21:19:00,52.405,52.422,52.389,52.389,17600000.0
2009-03-19 21:20:00,52.366,52.376,52.362,52.363,14400000.0
2009-03-19 21:21:00,52.36,52.373,52.36,52.373,8000000.0
2009-03-19 21:22:00,52.372,52.398,52.372,52.394,13200000.0
2009-03-19 21:23:00,52.398,52.398,52.379,52.379,12800000.0
2009-03-19 21:24:00,52.361,52.375,52.356,52.356,11200000.0
2009-03-19 21:25:00,52.378,52.378,52.369,52.369,17600000.0
2009-03-19 21:26:00,52.387,52.399,52.386,52.389,24000000.0
2009-03-19 21:27:00,52.379,52.379,52.348,52.348,22400000.0
2009-03-19 21:28:00,52.343,52.351,52.327,52.343,11200000.0
2009-03-19 21:29:00,52.347,52.362,52.347,52.362,26600000.0
2009-03-19 21:30:00,52.363,52.37,52.358,52.361,12800000.0
2009-03-19 21:31:00,52.361,52.371,52.361,52.369,16000000.0
2009-03-19 21:32:00,52.365,52.367,52.358,52.367,7400000.0
2009-03-19 21:33:00,52.369,52.376,52.359,52.359,11200000.0
2009-03-19 21:34:00,52.381,52.381,52.371,52.372,8000000.0
2009-03-19 21:35:00,52.374,52.388,52.373,52.386,14400000.0
2009-03-19 21:36:00,52.383,52.401,52.378,52.395,11200000.0
2009-03-19 21:37:00,52.399,52.399,52.383,52.397,16000000.0
2009-03-19 21:38:00,52.385,52.386,52.375,52.38,14400000.0
2009-03-19 21:39:00,52.37,52.37,52.353,52.356,12800000.0
2009-03-19 21:40:00,52.343,52.343,52.332,52.332,9600000.0
2009-03-19 21:41:00,52.255,52.358,52.255,52.331,11200000.0
2009-03-19 21:42:00,52.333,52.339,52.323,52.323,12800000.0
2009-03-19 21:43:00,52.353,52.364,52.353,52.363,8000000.0
2009-03-19 21:44:00,52.369,52.382,52.369,52.371,17600000.0
2009-03-19 21:45:00,52.371,52.375,52.368,52.375,17600000.0
2009-03-19 21:46:00,52.364,52.381,52.364,52.378,14400000.0
2009-03-19 21:47:00,52.378,52.378,52.368,52.378,11200000.0
2009-03-19 21:48:00,52.369,52.377,52.369,52.376,35200000.0
2009-03-19 21:49:00,52.379,52.384,52.376,52.376,10600000.0
2009-03-19 21:50:00,52.36,52.381,52.358,52.377,12800000.0
2009-03-19 21:51:00,52.384,52.388,52.368,52.374,17000000.0
2009-03-19 21:52:00,52.388,52.388,52.379,52.381,11200000.0
2009-03-19 21:53:00,52.394,52.406,52.392,52.406,11200000.0
2009-03-19 21:54:00,52.426,52.427,52.422,52.427,11200000.0
2009-03-19 21:55:00,52.401,52.41,52.401,52.401,12800000.0
2009-03-19 21:56:00,52.404,52.421,52.404,52.416,12800000.0
2009-03-19 21:57:00,52.42,52.428,52.42,52.423,18000000.0
2009-03-19 21:58:00,52.415,52.438,52.415,52.438,8400000.0
2009-03-19 21:59:00,52.438,52.438,52.421,52.421,8000000.0
2009-03-19 22:00:00,52.424,52.431,52.421,52.425,17600000.0
2009-03-19 22:01:00,52.404,52.421,52.401,52.41,11200000.0
2009-03-19 22:02:00,52.421,52.421,52.409,52.409,11200000.0
2009-03-19 22:03:00,52.404,52.41,52.404,52.404,17600000.0
2009-03-19 22:04:00,52.413,52.421,52.41,52.42,16000000.0
2009-03-19 22:05:00,52.417,52.417,52.396,52.396,11200000.0
2009-03-19 22:06:00,52.393,52.407,52.393,52.396,12800000.0
2009-03-19 22:07:00,52.383,52.388,52.382,52.388,16000000.0
2009-03-19 22:08:00,52.385,52.386,52.364,52.386,16000000.0
2009-03-19 22:09:00,52.379,52.39,52.369,52.39,12800000.0
2009-03-19 22:10:00,52.386,52.388,52.38,52.381,22400000.0
2009-03-19 22:11:00,52.372,52.385,52.372,52.379,11600000.0
2009-03-19 22:12:00,52.394,52.394,52.388,52.39,12800000.0
2009-03-19 22:13:00,52.378,52.403,52.378,52.392,12800000.0
2009-03-19 22:14:00,52.366,52.386,52.363,52.363,12800000.0
2009-03-19 22:15:00,52.402,52.407,52.392,52.392,14800000.0
2009-03-19 22:16:00,52.39,52.415,52.39,52.415,17600000.0
2009-03-19 22:17:00,52.379,52.405,52.379,52.395,19600000.0
2009-03-19 22:18:00,52.442,52.456,52.442,52.448,11200000.0
2009-03-19 22:19:00,52.432,52.441,52.432,52.438,12800000.0
2009-03-19 22:20:00,52.431,52.441,52.429,52.43,12800000.0
2009-03-19 22:21:00,52.412,52.412,52.392,52.412,9600000.0
2009-03-19 22:22:00,52.409,52.409,52.392,52.393,12800000.0
2009-03-19 22:23:00,52.391,52.391,52.382,52.382,12800000.0
2009-03-19 22:24:00,52.38,52.381,52.378,52.38,11200000.0
2009-03-19 22:25:00,52.38,52.38,52.359,52.359,16000000.0
2009-03-19 22:26:00,52.38,52.384,52.375,52.375,11200000.0
2009-03-19 22:27:00,52.37,52.375,52.37,52.375,12800000.0
2009-03-19 22:28:00,52.35,52.385,52.35,52.365,11200000.0
2009-03-19 22:29:00,52.386,52.389,52.381,52.386,16000000.0
2009-03-19 22:30:00,52.388,52.395,52.388,52.39,17600000.0
2009-03-19 22:31:00,52.376,52.376,52.364,52.367,11600000.0
2009-03-19 22:32:00,52.377,52.377,52.358,52.361,12800000.0
2009-03-19 22:33:00,52.351,52.357,52.34,52.34,11200000.0
2009-03-19 22:34:00,52.329,52.35,52.327,52.35,12800000.0
2009-03-19 22:35:00,52.363,52.374,52.363,52.374,12800000.0
2009-03-19 22:36:00,52.378,52.378,52.368,52.368,43200000.0
2009-03-19 22:37:00,52.361,52.383,52.361,52.383,25600000.0
2009-03-19 22:38:00,52.357,52.382,52.357,52.382,18400000.0
2009-03-19 22:39:00,52.392,52.397,52.379,52.379,9600000.0
2009-03-19 22:40:00,52.383,52.396,52.374,52.374,17600000.0
2009-03-19 22:41:00,52.38,52.389,52.378,52.389,11200000.0
2009-03-19 22:42:00,52.387,52.402,52.387,52.39,14400000.0
2009-03-19 22:43:00,52.371,52.388,52.371,52.388,16000000.0
2009-03-19 22:44:00,52.391,52.396,52.387,52.389,12800000.0
2009-03-19 22:45:00,52.383,52.392,52.38,52.382,16000000.0
2009-03-19 22:46:00,52.388,52.388,52.377,52.383,11200000.0
2009-03-19 22:47:00,52.376,52.395,52.376,52.395,17600000.0
2009-03-19 22:48:00,52.403,52.403,52.387,52.387,11200000.0
2009-03-19 22:49:00,52.377,52.388,52.375,52.388,13200000.0
2009-03-19 22:50:00,52.388,52.388,52.377,52.381,8000000.0
2009-03-19 22:51:00,52.39,52.403,52.39,52.403,9600000.0
2009-03-19 22:52:00,52.38,52.382,52.376,52.377,11200000.0
2009-03-19 22:53:00,52.377,52.383,52.368,52.382,17600000.0
2009-03-19 22:54:00,52.383,52.384,52.371,52.372,12200000.0
2009-03-19 22:55:00,52.365,52.365,52.351,52.351,12800000.0
2009-03-19 22:56:00,52.354,52.366,52.354,52.366,9600000.0
2009-03-19 22:57:00,52.357,52.364,52.351,52.352,17600000.0
2009-03-19 22:58:00,52.344,52.345,52.323,52.323,13800000.0
2009-03-19 22:59:00,52.292,52.298,52.292,52.297,8000000.0
2009-03-19 23:00:00,52.233,52.234,52.213,52.234,17600000.0
2009-03-19 23:01:00,52.24,52.24,52.223,52.233,14400000.0
2009-03-19 23:02:00,52.235,52.249,52.233,52.233,17600000.0
2009-03-19 23:03:00,52.249,52.267,52.249,52.257,16000000.0
2009-03-19 23:04:00,52.25,52.269,52.25,52.269,11200000.0
2009-03-19 23:05:00,52.28,52.291,52.28,52.291,33600000.0
2009-03-19 23:06:00,52.277,52.278,52.268,52.268,13200000.0
2009-03-19 23:07:00,52.26,52.268,52.26,52.268,12800000.0
2009-03-19 23:08:00,52.216,52.268,52.216,52.257,16000000.0
2009-03-19 23:09:00,52.27,52.272,52.262,52.262,18000000.0
2009-03-19 23:10:00,52.269,52.269,52.258,52.262,12800000.0
2009-03-19 23:11:00,52.267,52.267,52.25,52.254,11200000.0
2009-03-19 23:12:00,52.249,52.254,52.242,52.242,8000000.0
2009-03-19 23:13:00,52.265,52.274,52.265,52.271,12800000.0
2009-03-19 23:14:00,52.28,52.28,52.268,52.268,11200000.0
2009-03-19 23:15:00,52.268,52.298,52.268,52.298,11200000.0
2009-03-19 23:16:00,52.298,52.298,52.274,52.274,17600000.0
2009-03-19 23:17:00,52.268,52.284,52.268,52.283,11200000.0
2009-03-19 23:18:00,52.297,52.308,52.295,52.299,11200000.0
2009-03-19 23:19:00,52.291,52.291,52.275,52.282,12800000.0
2009-03-19 23:20:00,52.287,52.312,52.287,52.312,14400000.0
2009-03-19 23:21:00,52.3,52.315,52.3,52.315,9600000.0
2009-03-19 23:22:00,52.29,52.292,52.282,52.282,11200000.0
2009-03-19 23:23:00,52.288,52.299,52.288,52.299,11200000.0
2009-03-19 23:24:00,52.273,52.273,52.265,52.265,11200000.0
2009-03-19 23:25:00,52.299,52.308,52.299,52.305,14400000.0
2009-03-19 23:26:00,52.31,52.318,52.305,52.318,12800000.0
2009-03-19 23:27:00,52.33,52.375,52.33,52.375,8000000.0
2009-03-19 23:28:00,52.394,52.4,52.38,52.394,16000000.0
2009-03-19 23:29:00,52.4,52.4,52.385,52.388,11200000.0
2009-03-19 23:30:00,52.407,52.424,52.406,52.419,16000000.0
2009-03-19 23:31:00,52.445,52.465,52.445,52.465,12800000.0
2009-03-19 23:32:00,52.426,52.452,52.426,52.448,17600000.0
2009-03-19 23:33:00,52.462,52.472,52.451,52.472,13200000.0
2009-03-19 23:34:00,52.48,52.491,52.48,52.491,8000000.0
2009-03-19 23:35:00,52.489,52.496,52.488,52.488,16000000.0
2009-03-19 23:36:00,52.501,52.506,52.496,52.5,12800000.0
2009-03-19 23:37:00,52.521,52.528,52.52,52.523,12800000.0
2009-03-19 23:38:00,52.516,52.53,52.516,52.523,11200000.0
2009-03-19 23:39:00,52.514,52.514,52.506,52.513,12800000.0
2009-03-19 23:40:00,52.492,52.492,52.471,52.476,35200000.0
2009-03-19 23:41:00,52.479,52.485,52.468,52.468,12800000.0
2009-03-19 23:42:00,52.468,52.483,52.456,52.483,18000000.0
2009-03-19 23:43:00,52.485,52.492,52.485,52.486,8000000.0
2009-03-19 23:44:00,52.487,52.52,52.487,52.52,16000000.0
2009-03-19 23:45:00,52.498,52.513,52.482,52.513,11200000.0
2009-03-19 23:46:00,52.511,52.511,52.496,52.496,17600000.0
2009-03-19 23:47:00,52.498,52.503,52.488,52.488,12800000.0
2009-03-19 23:48:00,52.48,52.511,52.48,52.511,8000000.0
2009-03-19 23:49:00,52.505,52.505,52.49,52.496,16000000.0
2009-03-19 23:50:00,52.47,52.474,52.456,52.474,11200000.0
2009-03-19 23:51:00,52.478,52.501,52.478,52.501,12800000.0
2009-03-19 23:52:00,52.509,52.516,52.504,52.504,12800000.0
2009-03-19 23:53:00,52.509,52.526,52.509,52.524,9600000.0
2009-03-19 23:54:00,52.531,52.533,52.504,52.52,14800000.0
2009-03-19 23:55:00,52.518,52.521,52.493,52.503,12800000.0
2009-03-19 23:56:00,52.535,52.559,52.459,52.459,11200000.0
2009-03-19 23:57:00,52.525,52.525,52.493,52.493,12800000.0
2009-03-19 23:58:00,52.499,52.541,52.499,52.541,11200000.0
2009-03-19 23:59:00,52.54,52.548,52.538,52.545,11200000.0
2009-03-20 00:00:00,52.498,52.522,52.498,52.521,17000000.0
2009-03-20 00:01:00,52.531,52.55,52.531,52.55,12800000.0
2009-03-20 00:02:00,52.552,52.561,52.53,52.557,11200000.0
2009-03-20 00:03:00,52.57,52.57,52.541,52.548,12800000.0
2009-03-20 00:04:00,52.528,52.541,52.528,52.539,9600000.0
2009-03-20 00:05:00,52.546,52.555,52.545,52.554,11200000.0
2009-03-20 00:06:00,52.555,52.563,52.555,52.563,11200000.0
2009-03-20 00:07:00,52.557,52.565,52.557,52.565,12800000.0
2009-03-20 00:08:00,52.566,52.577,52.566,52.566,12800000.0
2009-03-20 00:09:00,52.565,52.571,52.561,52.567,12800000.0
2009-03-20 00:10:00,52.576,52.618,52.576,52.611,12800000.0
2009-03-20 00:11:00,52.607,52.616,52.58,52.58,16400000.0
2009-03-20 00:12:00,52.594,52.603,52.594,52.603,12800000.0
2009-03-20 00:13:00,52.618,52.618,52.603,52.61,12800000.0
2009-03-20 00:14:00,52.592,52.63,52.592,52.628,14400000.0
2009-03-20 00:15:00,52.619,52.619,52.582,52.582,28800000.0
2009-03-20 00:16:00,52.618,52.632,52.618,52.628,14400000.0
2009-03-20 00:17:00,52.637,52.663,52.637,52.641,17600000.0
2009-03-20 00:18:00,52.629,52.636,52.627,52.627,12800000.0
2009-03-20 00:19:00,52.642,52.647,52.642,52.647,12800000.0
2009-03-20 00:20:00,52.649,52.649,52.643,52.643,17600000.0
2009-03-20 00:21:00,52.66,52.661,52.653,52.655,12800000.0
2009-03-20 00:22:00,52.643,52.657,52.634,52.634,17600000.0
2009-03-20 00:23:00,52.638,52.64,52.638,52.638,7400000.0
2009-03-20 00:24:00,52.645,52.647,52.631,52.642,14400000.0
2009-03-20 00:25:00,52.633,52.636,52.614,52.632,16000000.0
2009-03-20 00:26:00,52.626,52.626,52.616,52.616,12800000.0
2009-03-20 00:27:00,52.613,52.613,52.6,52.6,8400000.0
2009-03-20 00:28:00,52.587,52.591,52.586,52.587,32000000.0
2009-03-20 00:29:00,52.585,52.585,52.579,52.585,12800000.0
2009-03-20 00:30:00,52.588,52.603,52.587,52.599,11200000.0
2009-03-20 00:31:00,52.586,52.594,52.585,52.594,11200000.0
2009-03-20 00:32:00,52.596,52.602,52.589,52.597,12800000.0
2009-03-20 00:33:00,52.592,52.596,52.587,52.587,12800000.0
2009-03-20 00:34:00,52.606,52.606,52.596,52.6,19200000.0
2009-03-20 00:35:00,52.602,52.603,52.587,52.592,29200000.0
2009-03-20 00:36:00,52.601,52.61,52.598,52.599,17600000.0
2009-03-20 00:37:00,52.608,52.621,52.608,52.618,12800000.0
2009-03-20 00:38:00,52.614,52.622,52.601,52.601,17600000.0
2009-03-20 00:39:00,52.599,52.599,52.583,52.584,12800000.0
2009-03-20 00:40:00,52.601,52.62,52.601,52.62,16000000.0
2009-03-20 00:41:00,52.628,52.637,52.628,52.633,12800000.0
2009-03-20 00:42:00,52.622,52.637,52.622,52.637,12800000.0
2009-03-20 00:43:00,52.64,52.659,52.64,52.653,11200000.0
2009-03-20 00:44:00,52.632,52.634,52.611,52.625,8000000.0
2009-03-20 00:45:00,52.621,52.63,52.619,52.625,11200000.0
2009-03-20 00:46:00,52.614,52.614,52.564,52.564,14400000.0
2009-03-20 00:47:00,52.574,52.628,52.574,52.628,13200000.0
2009-03-20 00:48:00,52.642,52.642,52.613,52.613,12800000.0
2009-03-20 00:49:00,52.595,52.597,52.588,52.595,15400000.0
2009-03-20 00:50:00,52.602,52.602,52.593,52.6,11200000.0
2009-03-20 00:51:00,52.59,52.596,52.583,52.583,17600000.0
2009-03-20 00:52:00,52.575,52.589,52.575,52.578,11200000.0
2009-03-20 00:53:00,52.586,52.602,52.586,52.599,8000000.0
2009-03-20 00:54:00,52.61,52.614,52.608,52.608,8000000.0
2009-03-20 00:55:00,52.605,52.622,52.605,52.608,28800000.0
2009-03-20 00:56:00,52.61,52.617,52.608,52.608,12800000.0
2009-03-20 00:57:00,52.613,52.613,52.604,52.611,12800000.0
2009-03-20 00:58:00,52.6,52.6,52.592,52.595,12800000.0
2009-03-20 00:59:00,52.595,52.604,52.593,52.598,10600000.0
2009-03-20 01:00:00,52.611,52.629,52.611,52.629,16000000.0
2009-03-20 01:01:00,52.64,52.645,52.636,52.644,17600000.0
2009-03-20 01:02:00,52.648,52.651,52.648,52.649,11200000.0
2009-03-20 01:03:00,52.64,52.645,52.636,52.642,22400000.0
2009-03-20 01:04:00,52.671,52.671,52.661,52.663,12800000.0
2009-03-20 01:05:00,52.675,52.675,52.66,52.66,12800000.0
2009-03-20 01:06:00,52.661,52.666,52.601,52.663,12800000.0
2009-03-20 01:07:00,52.662,52.665,52.656,52.665,11200000.0
2009-03-20 01:08:00,52.658,52.678,52.658,52.672,16000000.0
2009-03-20 01:09:00,52.673,52.678,52.667,52.672,16000000.0
2009-03-20 01:10:00,52.661,52.683,52.661,52.68,9600000.0
2009-03-20 01:11:00,52.677,52.677,52.668,52.672,11200000.0
2009-03-20 01:12:00,52.666,52.674,52.666,52.674,8000000.0
2009-03-20 01:13:00,52.675,52.675,52.664,52.664,17600000.0
2009-03-20 01:14:00,52.647,52.676,52.647,52.664,9600000.0
2009-03-20 01:15:00,52.688,52.688,52.655,52.655,17600000.0
2009-03-20 01:16:00,52.667,52.671,52.662,52.662,25600000.0
2009-03-20 01:17:00,52.663,52.663,52.651,52.653,12800000.0
2009-03-20 01:18:00,52.62,52.627,52.603,52.627,12800000.0
2009-03-20 01:19:00,52.638,52.659,52.635,52.659,11200000.0
2009-03-20 01:20:00,52.661,52.667,52.661,52.664,19200000.0
2009-03-20 01:21:00,52.652,52.662,52.652,52.656,11200000.0
2009-03-20 01:22:00,52.646,52.65,52.633,52.633,13200000.0
2009-03-20 01:23:00,52.625,52.63,52.613,52.63,15400000.0
2009-03-20 01:24:00,52.625,52.625,52.587,52.587,12800000.0
2009-03-20 01:25:00,52.604,52.606,52.582,52.582,11200000.0
2009-03-20 01:26:00,52.574,52.574,52.554,52.554,11200000.0
2009-03-20 01:27:00,52.553,52.568,52.546,52.546,16000000.0
2009-03-20 01:28:00,52.562,52.562,52.554,52.557,14400000.0
2009-03-20 01:29:00,52.556,52.562,52.553,52.559,16000000.0
2009-03-20 01:30:00,52.554,52.557,52.554,52.556,11200000.0
2009-03-20 01:31:00,52.55,52.598,52.55,52.598,16000000.0
2009-03-20 01:32:00,52.604,52.604,52.598,52.604,12800000.0
2009-03-20 01:33:00,52.609,52.622,52.606,52.622,11200000.0
2009-03-20 01:34:00,52.616,52.623,52.613,52.623,24000000.0
2009-03-20 01:35:00,52.612,52.616,52.605,52.612,12800000.0
2009-03-20 01:36:00,52.618,52.622,52.608,52.621,11200000.0
2009-03-20 01:37:00,52.63,52.638,52.623,52.626,16000000.0
2009-03-20 01:38:00,52.596,52.615,52.595,52.612,17600000.0
2009-03-20 01:39:00,52.625,52.638,52.625,52.635,14400000.0
2009-03-20 01:40:00,52.637,52.642,52.625,52.633,9600000.0
2009-03-20 01:41:00,52.623,52.627,52.613,52.617,12800000.0
2009-03-20 01:42:00,52.606,52.608,52.597,52.597,11200000.0
2009-03-20 01:43:00,52.598,52.6,52.598,52.599,8000000.0
2009-03-20 01:44:00,52.596,52.596,52.584,52.589,11200000.0
2009-03-20 01:45:00,52.607,52.618,52.607,52.617,12800000.0
2009-03-20 01:46:00,52.587,52.601,52.587,52.601,16000000.0
2009-03-20 01:47:00,52.603,52.609,52.589,52.589,11200000.0
2009-03-20 01:48:00,52.603,52.611,52.592,52.61,12800000.0
2009-03-20 01:49:00,52.596,52.596,52.582,52.582,12800000.0
2009-03-20 01:50:00,52.608,52.61,52.605,52.608,14400000.0
2009-03-20 01:51:00,52.61,52.62,52.61,52.62,17600000.0
2009-03-20 01:52:00,52.605,52.611,52.604,52.611,20800000.0
2009-03-20 01:53:00,52.605,52.613,52.605,52.613,17600000.0
2009-03-20 01:54:00,52.611,52.617,52.611,52.617,12800000.0
2009-03-20 01:55:00,52.61,52.617,52.597,52.597,11200000.0
2009-03-20 01:56:00,52.618,52.618,52.612,52.618,12800000.0
2009-03-20 01:57:00,52.616,52.616,52.61,52.611,19200000.0
2009-03-20 01:58:00,52.607,52.607,52.599,52.599,11200000.0
2009-03-20 01:59:00,52.587,52.592,52.586,52.588,11200000.0
2009-03-20 02:00:00,52.576,52.583,52.576,52.58,11200000.0
2009-03-20 02:01:00,52.581,52.587,52.578,52.587,17600000.0
2009-03-20 02:02:00,52.578,52.596,52.578,52.596,11200000.0
2009-03-20 02:03:00,52.612,52.621,52.601,52.604,16000000.0
2009-03-20 02:04:00,52.63,52.672,52.63,52.666,11200000.0
2009-03-20 02:05:00,52.677,52.704,52.675,52.704,12800000.0
2009-03-20 02:06:00,52.704,52.704,52.688,52.688,14400000.0
2009-03-20 02:07:00,52.683,52.697,52.682,52.695,12800000.0
2009-03-20 02:08:00,52.689,52.697,52.676,52.697,18000000.0
2009-03-20 02:09:00,52.701,52.701,52.686,52.694,16000000.0
2009-03-20 02:10:00,52.693,52.707,52.693,52.702,16000000.0
2009-03-20 02:11:00,52.697,52.698,52.682,52.693,12800000.0
2009-03-20 02:12:00,52.679,52.688,52.668,52.678,17600000.0
2009-03-20 02:13:00,52.656,52.657,52.646,52.654,11200000.0
2009-03-20 02:14:00,52.669,52.681,52.667,52.681,11200000.0
2009-03-20 02:15:00,52.678,52.68,52.665,52.666,10600000.0
2009-03-20 02:16:00,52.678,52.702,52.678,52.694,11200000.0
2009-03-20 02:17:00,52.693,52.697,52.692,52.696,9600000.0
2009-03-20 02:18:00,52.694,52.703,52.69,52.693,12800000.0
2009-03-20 02:19:00,52.691,52.726,52.691,52.726,12800000.0
2009-03-20 02:20:00,52.749,52.772,52.675,52.76,12800000.0
2009-03-20 02:21:00,52.775,52.823,52.775,52.823,8000000.0
2009-03-20 02:22:00,52.825,52.825,52.808,52.808,14800000.0
2009-03-20 02:23:00,52.807,52.813,52.802,52.805,12800000.0
2009-03-20 02:24:00,52.802,52.805,52.795,52.795,11200000.0
2009-03-20 02:25:00,52.793,52.793,52.776,52.776,17000000.0
2009-03-20 02:26:00,52.779,52.783,52.771,52.775,12800000.0
2009-03-20 02:27:00,52.766,52.775,52.766,52.775,11200000.0
2009-03-20 02:28:00,52.772,52.772,52.763,52.767,12800000.0
2009-03-20 02:29:00,52.748,52.765,52.748,52.763,11200000.0
2009-03-20 02:30:00,52.74,52.763,52.74,52.763,12800000.0
2009-03-20 02:31:00,52.769,52.776,52.764,52.764,12800000.0
2009-03-20 02:32:00,52.764,52.774,52.763,52.768,10600000.0
2009-03-20 02:33:00,52.774,52.78,52.762,52.78,11200000.0
2009-03-20 02:34:00,52.767,52.795,52.767,52.791,9600000.0
2009-03-20 02:35:00,52.797,52.804,52.797,52.802,12800000.0
2009-03-20 02:36:00,52.794,52.803,52.794,52.799,12800000.0
2009-03-20 02:37:00,52.796,52.796,52.778,52.778,12800000.0
2009-03-20 02:38:00,52.782,52.788,52.777,52.782,17600000.0
2009-03-20 02:39:00,52.777,52.777,52.754,52.754,16000000.0
2009-03-20 02:40:00,52.763,52.773,52.757,52.773,16000000.0
2009-03-20 02:41:00,52.777,52.8,52.777,52.8,11200000.0
2009-03-20 02:42:00,52.803,52.809,52.793,52.809,11200000.0
2009-03-20 02:43:00,52.805,52.808,52.799,52.8,11200000.0
2009-03-20 02:44:00,52.809,52.809,52.799,52.803,11200000.0
2009-03-20 02:45:00,52.808,52.808,52.803,52.803,11200000.0
2009-03-20 02:46:00,52.797,52.803,52.793,52.801,11200000.0
2009-03-20 02:47:00,52.79,52.795,52.785,52.787,12800000.0
2009-03-20 02:48:00,52.746,52.777,52.691,52.691,10600000.0
2009-03-20 02:49:00,52.792,52.792,52.775,52.775,17600000.0
2009-03-20 02:50:00,52.75,52.758,52.737,52.758,12800000.0
2009-03-20 02:51:00,52.735,52.75,52.726,52.75,11200000.0
2009-03-20 02:52:00,52.723,52.748,52.722,52.748,11200000.0
2009-03-20 02:53:00,52.729,52.729,52.71,52.71,11200000.0
2009-03-20 02:54:00,52.72,52.729,52.719,52.719,12800000.0
2009-03-20 02:55:00,52.73,52.735,52.715,52.715,11200000.0
2009-03-20 02:56:00,52.726,52.739,52.726,52.732,11200000.0
2009-03-20 02:57:00,52.721,52.721,52.708,52.717,11200000.0
2009-03-20 02:58:00,52.712,52.713,52.649,52.649,11600000.0
2009-03-20 02:59:00,52.711,52.714,52.707,52.708,11200000.0
2009-03-20 03:00:00,52.687,52.704,52.687,52.7,12800000.0
2009-03-20 03:01:00,52.701,52.706,52.692,52.698,11200000.0
2009-03-20 03:02:00,52.693,52.71,52.693,52.71,17600000.0
2009-03-20 03:03:00,52.712,52.73,52.71,52.73,14400000.0
2009-03-20 03:04:00,52.726,52.732,52.718,52.732,11200000.0
2009-03-20 03:05:00,52.737,52.747,52.737,52.744,16000000.0
2009-03-20 03:06:00,52.742,52.753,52.742,52.748,16000000.0
2009-03-20 03:07:00,52.739,52.739,52.727,52.727,12800000.0
2009-03-20 03:08:00,52.729,52.729,52.716,52.726,11200000.0
2009-03-20 03:09:00,52.732,52.732,52.701,52.701,11600000.0
2009-03-20 03:10:00,52.727,52.763,52.727,52.763,16000000.0
2009-03-20 03:11:00,52.771,52.771,52.738,52.738,8000000.0
2009-03-20 03:12:00,52.74,52.762,52.74,52.762,11200000.0
2009-03-20 03:13:00,52.767,52.78,52.767,52.777,16000000.0
2009-03-20 03:14:00,52.784,52.795,52.781,52.793,16000000.0
2009-03-20 03:15:00,52.775,52.775,52.752,52.76,9600000.0
2009-03-20 03:16:00,52.764,52.768,52.757,52.758,12800000.0
2009-03-20 03:17:00,52.757,52.759,52.741,52.759,11200000.0
2009-03-20 03:18:00,52.755,52.767,52.746,52.746,11200000.0
2009-03-20 03:19:00,52.772,52.772,52.756,52.756,12800000.0
2009-03-20 03:20:00,52.748,52.748,52.732,52.732,11200000.0
2009-03-20 03:21:00,52.72,52.72,52.693,52.711,14400000.0
2009-03-20 03:22:00,52.709,52.71,52.701,52.71,14400000.0
2009-03-20 03:23:00,52.712,52.712,52.703,52.707,13200000.0
2009-03-20 03:24:00,52.701,52.701,52.684,52.685,11200000.0
2009-03-20 03:25:00,52.69,52.698,52.689,52.689,17600000.0
2009-03-20 03:26:00,52.702,52.72,52.696,52.72,11200000.0
2009-03-20 03:27:00,52.729,52.729,52.715,52.72,14400000.0
2009-03-20 03:28:00,52.732,52.739,52.728,52.739,12800000.0
2009-03-20 03:29:00,52.728,52.754,52.728,52.754,12800000.0
2009-03-20 03:30:00,52.771,52.775,52.77,52.771,14400000.0
2009-03-20 03:31:00,52.753,52.762,52.753,52.756,13200000.0
2009-03-20 03:32:00,52.765,52.774,52.765,52.77,12800000.0
2009-03-20 03:33:00,52.758,52.76,52.752,52.756,11200000.0
2009-03-20 03:34:00,52.761,52.766,52.754,52.764,11200000.0
2009-03-20 03:35:00,52.753,52.761,52.748,52.758,17600000.0
2009-03-20 03:36:00,52.761,52.771,52.761,52.762,12800000.0
2009-03-20 03:37:00,52.76,52.761,52.747,52.747,17600000.0
2009-03-20 03:38:00,52.748,52.75,52.743,52.744,11200000.0
2009-03-20 03:39:00,52.722,52.724,52.655,52.698,14400000.0
2009-03-20 03:40:00,52.691,52.691,52.682,52.682,11200000.0
2009-03-20 03:41:00,52.678,52.678,52.657,52.657,11200000.0
2009-03-20 03:42:00,52.671,52.678,52.67,52.672,12800000.0
2009-03-20 03:43:00,52.676,52.676,52.648,52.651,11200000.0
2009-03-20 03:44:00,52.646,52.661,52.646,52.661,11200000.0
2009-03-20 03:45:00,52.653,52.663,52.653,52.654,11200000.0
2009-03-20 03:46:00,52.655,52.655,52.641,52.641,12800000.0
2009-03-20 03:47:00,52.64,52.653,52.631,52.645,11200000.0
2009-03-20 03:48:00,52.65,52.65,52.644,52.646,11200000.0
2009-03-20 03:49:00,52.642,52.642,52.626,52.637,12800000.0
2009-03-20 03:50:00,52.646,52.651,52.629,52.651,12800000.0
2009-03-20 03:51:00,52.664,52.676,52.664,52.675,12800000.0
2009-03-20 03:52:00,52.664,52.664,52.63,52.649,16000000.0
2009-03-20 03:53:00,52.661,52.666,52.651,52.661,11200000.0
2009-03-20 03:54:00,52.657,52.661,52.641,52.655,12800000.0
2009-03-20 03:55:00,52.653,52.654,52.641,52.654,14400000.0
2009-03-20 03:56:00,52.654,52.659,52.645,52.659,11200000.0
2009-03-20 03:57:00,52.654,52.654,52.632,52.632,12800000.0
2009-03-20 03:58:00,52.64,52.64,52.629,52.64,11200000.0
2009-03-20 03:59:00,52.632,52.633,52.615,52.628,12800000.0
2009-03-20 04:00:00,52.616,52.626,52.605,52.619,14400000.0
2009-03-20 04:01:00,52.628,52.629,52.619,52.626,11200000.0
2009-03-20 04:02:00,52.612,52.612,52.572,52.58,12800000.0
2009-03-20 04:03:00,52.575,52.587,52.573,52.574,12800000.0
2009-03-20 04:04:00,52.571,52.576,52.564,52.57,12800000.0
2009-03-20 04:05:00,52.579,52.596,52.579,52.596,11200000.0
2009-03-20 04:06:00,52.596,52.599,52.588,52.593,14400000.0
2009-03-20 04:07:00,52.591,52.597,52.581,52.586,14400000.0
2009-03-20 04:08:00,52.574,52.588,52.574,52.588,12200000.0
2009-03-20 04:09:00,52.584,52.585,52.576,52.576,11200000.0
2009-03-20 04:10:00,52.602,52.621,52.596,52.614,17600000.0
2009-03-20 04:11:00,52.61,52.617,52.608,52.609,12800000.0
2009-03-20 04:12:00,52.613,52.613,52.607,52.607,12200000.0
2009-03-20 04:13:00,52.59,52.592,52.564,52.564,11200000.0
2009-03-20 04:14:00,52.593,52.604,52.59,52.59,16400000.0
2009-03-20 04:15:00,52.596,52.605,52.594,52.605,12800000.0
2009-03-20 04:16:00,52.6,52.6,52.574,52.58,11200000.0
2009-03-20 04:17:00,52.595,52.601,52.592,52.596,14400000.0
2009-03-20 04:18:00,52.592,52.592,52.582,52.585,14400000.0
2009-03-20 04:19:00,52.6,52.606,52.584,52.588,12800000.0
2009-03-20 04:20:00,52.601,52.601,52.593,52.593,12800000.0
2009-03-20 04:21:00,52.6,52.604,52.596,52.604,11200000.0
2009-03-20 04:22:00,52.599,52.61,52.591,52.598,16000000.0
2009-03-20 04:23:00,52.569,52.572,52.563,52.563,12800000.0
2009-03-20 04:24:00,52.57,52.573,52.562,52.567,12800000.0
2009-03-20 04:25:00,52.576,52.587,52.576,52.585,14800000.0
2009-03-20 04:26:00,52.574,52.586,52.574,52.586,13200000.0
2009-03-20 04:27:00,52.575,52.575,52.547,52.562,17600000.0
2009-03-20 04:28:00,52.57,52.571,52.565,52.565,11200000.0
2009-03-20 04:29:00,52.565,52.565,52.544,52.544,12800000.0
2009-03-20 04:30:00,52.529,52.542,52.529,52.53,11200000.0
2009-03-20 04:31:00,52.534,52.54,52.524,52.54,12800000.0
2009-03-20 04:32:00,52.542,52.552,52.535,52.552,16000000.0
2009-03-20 04:33:00,52.541,52.541,52.523,52.523,16000000.0
2009-03-20 04:34:00,52.539,52.549,52.454,52.549,11200000.0
2009-03-20 04:35:00,52.552,52.555,52.548,52.551,12800000.0
2009-03-20 04:36:00,52.544,52.554,52.544,52.548,11200000.0
2009-03-20 04:37:00,52.539,52.539,52.526,52.526,12800000.0
2009-03-20 04:38:00,52.526,52.565,52.526,52.56,12800000.0
2009-03-20 04:39:00,52.566,52.576,52.56,52.569,12800000.0
2009-03-20 04:40:00,52.559,52.562,52.543,52.543,12800000.0
2009-03-20 04:41:00,52.543,52.549,52.537,52.537,12800000.0
2009-03-20 04:42:00,52.543,52.543,52.531,52.535,17600000.0
2009-03-20 04:43:00,52.543,52.555,52.543,52.555,12800000.0
2009-03-20 04:44:00,52.544,52.544,52.523,52.524,12800000.0
2009-03-20 04:45:00,52.524,52.53,52.524,52.53,17600000.0
2009-03-20 04:46:00,52.528,52.539,52.528,52.539,8000000.0
2009-03-20 04:47:00,52.549,52.552,52.546,52.552,8000000.0
2009-03-20 04:48:00,52.561,52.562,52.55,52.552,17600000.0
2009-03-20 04:49:00,52.545,52.545,52.536,52.54,8400000.0
2009-03-20 04:50:00,52.548,52.553,52.547,52.553,11200000.0
2009-03-20 04:51:00,52.549,52.558,52.543,52.558,11200000.0
2009-03-20 04:52:00,52.556,52.572,52.556,52.572,12800000.0
2009-03-20 04:53:00,52.555,52.567,52.555,52.555,17600000.0
2009-03-20 04:54:00,52.567,52.567,52.542,52.555,11200000.0
2009-03-20 04:55:00,52.551,52.558,52.551,52.558,11200000.0
2009-03-20 04:56:00,52.565,52.565,52.551,52.558,17600000.0
2009-03-20 04:57:00,52.56,52.573,52.56,52.573,12800000.0
2009-03-20 04:58:00,52.563,52.571,52.563,52.566,11200000.0
2009-03-20 04:59:00,52.569,52.574,52.564,52.564,12800000.0
2009-03-20 05:00:00,52.573,52.577,52.563,52.574,11200000.0
2009-03-20 05:01:00,52.573,52.573,52.564,52.571,14400000.0
2009-03-20 05:02:00,52.573,52.584,52.564,52.564,11200000.0
2009-03-20 05:03:00,52.582,52.6,52.582,52.59,12800000.0
2009-03-20 05:04:00,52.599,52.613,52.599,52.607,12800000.0
2009-03-20 05:05:00,52.598,52.606,52.594,52.603,11200000.0
2009-03-20 05:06:00,52.612,52.617,52.609,52.615,11200000.0
2009-03-20 05:07:00,52.601,52.606,52.584,52.596,14400000.0
2009-03-20 05:08:00,52.566,52.596,52.566,52.596,12800000.0
2009-03-20 05:09:00,52.602,52.602,52.598,52.598,9600000.0
2009-03-20 05:10:00,52.596,52.602,52.592,52.599,11200000.0
2009-03-20 05:11:00,52.588,52.603,52.588,52.6,12200000.0
2009-03-20 05:12:00,52.601,52.624,52.601,52.624,12800000.0
2009-03-20 05:13:00,52.649,52.651,52.626,52.626,12800000.0
2009-03-20 05:14:00,52.618,52.618,52.595,52.606,12800000.0
2009-03-20 05:15:00,52.61,52.627,52.597,52.62,16000000.0
2009-03-20 05:16:00,52.623,52.63,52.618,52.626,11200000.0
2009-03-20 05:17:00,52.631,52.631,52.608,52.608,11200000.0
2009-03-20 05:18:00,52.594,52.603,52.585,52.603,12800000.0
2009-03-20 05:19:00,52.61,52.622,52.61,52.618,16000000.0
2009-03-20 05:20:00,52.621,52.623,52.592,52.592,11200000.0
2009-03-20 05:21:00,52.6,52.631,52.6,52.618,17600000.0
2009-03-20 05:22:00,52.623,52.623,52.606,52.617,16000000.0
2009-03-20 05:23:00,52.616,52.633,52.616,52.626,12800000.0
2009-03-20 05:24:00,52.619,52.625,52.618,52.618,5200000.0
2009-03-20 05:25:00,52.62,52.62,52.613,52.616,12800000.0
2009-03-20 05:26:00,52.614,52.634,52.606,52.634,12800000.0
2009-03-20 05:27:00,52.629,52.633,52.612,52.612,12800000.0
2009-03-20 05:28:00,52.607,52.626,52.607,52.621,11200000.0
2009-03-20 05:29:00,52.624,52.626,52.622,52.622,13200000.0
2009-03-20 05:30:00,52.618,52.618,52.605,52.605,14400000.0
2009-03-20 05:31:00,52.597,52.639,52.597,52.639,17600000.0
2009-03-20 05:32:00,52.642,52.653,52.642,52.646,9600000.0
2009-03-20 05:33:00,52.66,52.663,52.654,52.663,11200000.0
2009-03-20 05:34:00,52.658,52.658,52.643,52.655,17600000.0
2009-03-20 05:35:00,52.655,52.669,52.655,52.664,12800000.0
2009-03-20 05:36:00,52.673,52.676,52.664,52.673,12800000.0
2009-03-20 05:37:00,52.681,52.681,52.674,52.674,11200000.0
2009-03-20 05:38:00,52.674,52.685,52.667,52.685,12800000.0
2009-03-20 05:39:00,52.714,52.726,52.714,52.717,11200000.0
2009-03-20 05:40:00,52.706,52.706,52.689,52.689,14400000.0
2009-03-20 05:41:00,52.683,52.683,52.664,52.668,12800000.0
2009-03-20 05:42:00,52.675,52.684,52.674,52.674,11200000.0
2009-03-20 05:43:00,52.668,52.668,52.635,52.659,12800000.0
2009-03-20 05:44:00,52.651,52.651,52.644,52.651,12800000.0
2009-03-20 05:45:00,52.648,52.659,52.645,52.659,16000000.0
2009-03-20 05:46:00,52.66,52.67,52.66,52.67,16000000.0
2009-03-20 05:47:00,52.664,52.666,52.645,52.663,11200000.0
2009-03-20 05:48:00,52.676,52.688,52.676,52.688,14400000.0
2009-03-20 05:49:00,52.677,52.689,52.675,52.675,17600000.0
2009-03-20 05:50:00,52.672,52.684,52.671,52.671,11200000.0
2009-03-20 05:51:00,52.693,52.693,52.682,52.684,11200000.0
2009-03-20 05:52:00,52.684,52.693,52.675,52.693,12800000.0
2009-03-20 05:53:00,52.689,52.696,52.687,52.691,17600000.0
2009-03-20 05:54:00,52.685,52.685,52.666,52.666,12800000.0
2009-03-20 05:55:00,52.675,52.678,52.617,52.617,11600000.0
2009-03-20 05:56:00,52.634,52.664,52.634,52.662,11200000.0
2009-03-20 05:57:00,52.682,52.692,52.68,52.68,12800000.0
2009-03-20 05:58:00,52.663,52.668,52.656,52.665,12800000.0
2009-03-20 05:59:00,52.672,52.672,52.644,52.649,12800000.0
2009-03-20 06:00:00,52.637,52.657,52.637,52.649,14400000.0
2009-03-20 06:01:00,52.638,52.644,52.622,52.632,16000000.0
2009-03-20 06:02:00,52.656,52.66,52.653,52.658,12800000.0
2009-03-20 06:03:00,52.664,52.664,52.658,52.658,12800000.0
2009-03-20 06:04:00,52.657,52.664,52.656,52.657,11200000.0
2009-03-20 06:05:00,52.656,52.663,52.65,52.663,14400000.0
2009-03-20 06:06:00,52.67,52.675,52.668,52.671,17600000.0
2009-03-20 06:07:00,52.672,52.678,52.671,52.677,12800000.0
2009-03-20 06:08:00,52.67,52.684,52.588,52.684,12800000.0
2009-03-20 06:09:00,52.691,52.693,52.687,52.687,11200000.0
2009-03-20 06:10:00,52.686,52.691,52.681,52.691,14400000.0
2009-03-20 06:11:00,52.692,52.699,52.684,52.699,17600000.0
2009-03-20 06:12:00,52.693,52.702,52.689,52.697,12800000.0
2009-03-20 06:13:00,52.704,52.707,52.686,52.701,9600000.0
2009-03-20 06:14:00,52.689,52.706,52.686,52.703,14400000.0
2009-03-20 06:15:00,52.714,52.715,52.69,52.697,17600000.0
2009-03-20 06:16:00,52.722,52.737,52.722,52.732,17600000.0
2009-03-20 06:17:00,52.741,52.752,52.737,52.752,9600000.0
2009-03-20 06:18:00,52.752,52.752,52.74,52.742,14400000.0
2009-03-20 06:19:00,52.718,52.718,52.711,52.718,9600000.0
2009-03-20 06:20:00,52.728,52.728,52.721,52.721,12800000.0
2009-03-20 06:21:00,52.727,52.729,52.718,52.718,13200000.0
2009-03-20 06:22:00,52.715,52.724,52.715,52.722,12800000.0
2009-03-20 06:23:00,52.714,52.714,52.699,52.699,17600000.0
2009-03-20 06:24:00,52.697,52.709,52.697,52.709,11200000.0
2009-03-20 06:25:00,52.715,52.725,52.713,52.722,11200000.0
2009-03-20 06:26:00,52.723,52.723,52.708,52.708,11200000.0
2009-03-20 06:27:00,52.705,52.72,52.698,52.698,11200000.0
2009-03-20 06:28:00,52.719,52.719,52.704,52.708,11600000.0
2009-03-20 06:29:00,52.709,52.718,52.704,52.718,12800000.0
2009-03-20 06:30:00,52.712,52.712,52.691,52.691,12800000.0
2009-03-20 06:31:00,52.702,52.702,52.675,52.675,12800000.0
2009-03-20 06:32:00,52.663,52.666,52.654,52.666,11200000.0
2009-03-20 06:33:00,52.667,52.667,52.651,52.658,17600000.0
2009-03-20 06:34:00,52.664,52.671,52.661,52.671,11200000.0
2009-03-20 06:35:00,52.675,52.675,52.624,52.624,12800000.0
2009-03-20 06:36:00,52.676,52.676,52.659,52.662,8000000.0
2009-03-20 06:37:00,52.67,52.675,52.665,52.665,12800000.0
2009-03-20 06:38:00,52.676,52.677,52.671,52.671,10000000.0
2009-03-20 06:39:00,52.658,52.679,52.658,52.677,11200000.0
2009-03-20 06:40:00,52.661,52.69,52.661,52.68,12800000.0
2009-03-20 06:41:00,52.688,52.692,52.68,52.689,12800000.0
2009-03-20 06:42:00,52.699,52.707,52.699,52.703,12800000.0
2009-03-20 06:43:00,52.688,52.688,52.655,52.655,12800000.0
2009-03-20 06:44:00,52.656,52.66,52.645,52.659,17600000.0
2009-03-20 06:45:00,52.648,52.662,52.648,52.662,17600000.0
2009-03-20 06:46:00,52.657,52.675,52.657,52.665,11200000.0
2009-03-20 06:47:00,52.674,52.679,52.67,52.674,12800000.0
2009-03-20 06:48:00,52.671,52.678,52.663,52.669,12800000.0
2009-03-20 06:49:00,52.662,52.668,52.648,52.668,12800000.0
2009-03-20 06:50:00,52.662,52.665,52.658,52.658,12800000.0
2009-03-20 06:51:00,52.661,52.666,52.659,52.666,12800000.0
2009-03-20 06:52:00,52.661,52.661,52.644,52.648,12800000.0
2009-03-20 06:53:00,52.637,52.646,52.634,52.644,17600000.0
2009-03-20 06:54:00,52.646,52.651,52.643,52.651,14400000.0
2009-03-20 06:55:00,52.653,52.653,52.64,52.648,11200000.0
2009-03-20 06:56:00,52.625,52.655,52.625,52.652,12800000.0
2009-03-20 06:57:00,52.656,52.66,52.648,52.648,11200000.0
2009-03-20 06:58:00,52.648,52.659,52.646,52.657,17600000.0
2009-03-20 06:59:00,52.668,52.677,52.654,52.667,12800000.0
2009-03-20 07:00:00,52.698,52.743,52.629,52.694,14400000.0
2009-03-20 07:01:00,52.669,52.683,52.668,52.68,17600000.0
2009-03-20 07:02:00,52.676,52.681,52.669,52.673,11200000.0
2009-03-20 07:03:00,52.679,52.68,52.661,52.661,12800000.0
2009-03-20 07:04:00,52.666,52.676,52.664,52.676,12800000.0
2009-03-20 07:05:00,52.688,52.691,52.676,52.687,11200000.0
2009-03-20 07:06:00,52.682,52.682,52.672,52.674,12800000.0
2009-03-20 07:07:00,52.657,52.66,52.644,52.66,11200000.0
2009-03-20 07:08:00,52.638,52.671,52.638,52.67,11200000.0
2009-03-20 07:09:00,52.659,52.659,52.642,52.644,12800000.0
2009-03-20 07:10:00,52.659,52.674,52.658,52.674,11200000.0
2009-03-20 07:11:00,52.68,52.68,52.665,52.674,12800000.0
2009-03-20 07:12:00,52.671,52.681,52.671,52.681,11200000.0
2009-03-20 07:13:00,52.677,52.684,52.676,52.676,12800000.0
2009-03-20 07:14:00,52.677,52.678,52.662,52.673,8000000.0
2009-03-20 07:15:00,52.675,52.675,52.654,52.654,11200000.0
2009-03-20 07:16:00,52.669,52.672,52.661,52.664,17600000.0
2009-03-20 07:17:00,52.669,52.67,52.664,52.67,12800000.0
2009-03-20 07:18:00,52.665,52.668,52.659,52.659,9600000.0
2009-03-20 07:19:00,52.659,52.663,52.655,52.659,12800000.0
2009-03-20 07:20:00,52.664,52.677,52.659,52.677,16000000.0
2009-03-20 07:21:00,52.675,52.675,52.667,52.667,12800000.0
2009-03-20 07:22:00,52.665,52.665,52.654,52.654,17600000.0
2009-03-20 07:23:00,52.649,52.652,52.64,52.647,11200000.0
2009-03-20 07:24:00,52.652,52.66,52.646,52.646,16400000.0
2009-03-20 07:25:00,52.666,52.672,52.656,52.669,16000000.0
2009-03-20 07:26:00,52.66,52.663,52.648,52.656,16000000.0
2009-03-20 07:27:00,52.656,52.661,52.655,52.661,8000000.0
2009-03-20 07:28:00,52.658,52.669,52.658,52.664,14400000.0
2009-03-20 07:29:00,52.664,52.665,52.653,52.654,14400000.0
2009-03-20 07:30:00,52.652,52.676,52.652,52.676,12800000.0
2009-03-20 07:31:00,52.678,52.686,52.678,52.678,17600000.0
2009-03-20 07:32:00,52.68,52.68,52.669,52.669,12800000.0
2009-03-20 07:33:00,52.675,52.675,52.658,52.658,9600000.0
2009-03-20 07:34:00,52.667,52.667,52.653,52.655,12800000.0
2009-03-20 07:35:00,52.648,52.657,52.646,52.655,16000000.0
2009-03-20 07:36:00,52.649,52.651,52.641,52.642,16000000.0
2009-03-20 07:37:00,52.642,52.642,52.632,52.634,11600000.0
2009-03-20 07:38:00,52.635,52.639,52.629,52.639,11200000.0
2009-03-20 07:39:00,52.64,52.643,52.635,52.642,11200000.0
2009-03-20 07:40:00,52.638,52.638,52.624,52.63,11200000.0
2009-03-20 07:41:00,52.633,52.634,52.623,52.626,13200000.0
2009-03-20 07:42:00,52.624,52.624,52.614,52.614,12800000.0
2009-03-20 07:43:00,52.619,52.627,52.618,52.618,12200000.0
2009-03-20 07:44:00,52.62,52.626,52.616,52.626,10600000.0
2009-03-20 07:45:00,52.638,52.646,52.638,52.645,8000000.0
2009-03-20 07:46:00,52.652,52.669,52.648,52.669,11200000.0
2009-03-20 07:47:00,52.672,52.68,52.671,52.674,14400000.0
2009-03-20 07:48:00,52.677,52.677,52.673,52.673,8000000.0
2009-03-20 07:49:00,52.669,52.669,52.655,52.655,18000000.0
2009-03-20 07:50:00,52.649,52.649,52.577,52.577,16400000.0
2009-03-20 07:51:00,52.586,52.599,52.581,52.599,12800000.0
2009-03-20 07:52:00,52.59,52.598,52.587,52.591,16000000.0
2009-03-20 07:53:00,52.584,52.608,52.584,52.608,12800000.0
2009-03-20 07:54:00,52.605,52.605,52.593,52.601,12800000.0
2009-03-20 07:55:00,52.605,52.605,52.58,52.58,12800000.0
2009-03-20 07:56:00,52.584,52.59,52.579,52.58,16000000.0
2009-03-20 07:57:00,52.572,52.584,52.572,52.577,9600000.0
2009-03-20 07:58:00,52.571,52.583,52.571,52.583,11200000.0
2009-03-20 07:59:00,52.577,52.601,52.577,52.588,12800000.0
2009-03-20 08:00:00,52.559,52.583,52.549,52.566,14400000.0
2009-03-20 08:01:00,52.58,52.58,52.573,52.575,8000000.0
2009-03-20 08:02:00,52.576,52.608,52.576,52.598,12200000.0
2009-03-20 08:03:00,52.619,52.638,52.619,52.636,11200000.0
2009-03-20 08:04:00,52.641,52.645,52.632,52.638,11200000.0
2009-03-20 08:05:00,52.633,52.635,52.594,52.594,14400000.0
2009-03-20 08:06:00,52.598,52.618,52.585,52.6,17600000.0
2009-03-20 08:07:00,52.608,52.617,52.606,52.617,11200000.0
2009-03-20 08:08:00,52.601,52.601,52.588,52.591,12800000.0
2009-03-20 08:09:00,52.581,52.604,52.581,52.602,12800000.0
2009-03-20 08:10:00,52.575,52.594,52.575,52.594,12800000.0
2009-03-20 08:11:00,52.606,52.609,52.588,52.596,11600000.0
2009-03-20 08:12:00,52.593,52.609,52.593,52.598,16000000.0
2009-03-20 08:13:00,52.6,52.615,52.598,52.612,11200000.0
2009-03-20 08:14:00,52.617,52.617,52.605,52.613,11200000.0
2009-03-20 08:15:00,52.601,52.601,52.563,52.57,16000000.0
2009-03-20 08:16:00,52.528,52.56,52.528,52.56,11200000.0
2009-03-20 08:17:00,52.57,52.575,52.563,52.563,12800000.0
2009-03-20 08:18:00,52.564,52.568,52.561,52.561,12800000.0
2009-03-20 08:19:00,52.562,52.573,52.555,52.561,14400000.0
2009-03-20 08:20:00,52.57,52.579,52.57,52.577,11200000.0
2009-03-20 08:21:00,52.585,52.585,52.567,52.568,9600000.0
2009-03-20 08:22:00,52.584,52.595,52.584,52.592,11600000.0
2009-03-20 08:23:00,52.605,52.605,52.592,52.597,11200000.0
2009-03-20 08:24:00,52.594,52.598,52.584,52.584,17600000.0
2009-03-20 08:25:00,52.59,52.598,52.588,52.598,12800000.0
2009-03-20 08:26:00,52.595,52.595,52.567,52.567,12800000.0
2009-03-20 08:27:00,52.575,52.583,52.564,52.564,12800000.0
2009-03-20 08:28:00,52.585,52.586,52.571,52.585,17600000.0
2009-03-20 08:29:00,52.583,52.602,52.583,52.602,14400000.0
2009-03-20 08:30:00,52.589,52.589,52.576,52.58,11200000.0
2009-03-20 08:31:00,52.595,52.602,52.593,52.593,12800000.0
2009-03-20 08:32:00,52.576,52.596,52.576,52.594,11200000.0
2009-03-20 08:33:00,52.594,52.597,52.59,52.59,11200000.0
2009-03-20 08:34:00,52.55,52.553,52.545,52.545,17600000.0
2009-03-20 08:35:00,52.59,52.597,52.554,52.554,17600000.0
2009-03-20 08:36:00,52.593,52.611,52.593,52.611,17600000.0
2009-03-20 08:37:00,52.602,52.602,52.594,52.595,11200000.0
2009-03-20 08:38:00,52.597,52.615,52.589,52.615,16000000.0
2009-03-20 08:39:00,52.629,52.647,52.629,52.645,16000000.0
2009-03-20 08:40:00,52.652,52.652,52.633,52.639,16000000.0
2009-03-20 08:41:00,52.626,52.628,52.619,52.619,17600000.0
2009-03-20 08:42:00,52.617,52.617,52.611,52.617,13200000.0
2009-03-20 08:43:00,52.633,52.636,52.625,52.63,12800000.0
2009-03-20 08:44:00,52.64,52.658,52.636,52.636,12800000.0
2009-03-20 08:45:00,52.627,52.642,52.627,52.631,16000000.0
2009-03-20 08:46:00,52.631,52.638,52.631,52.635,11200000.0
2009-03-20 08:47:00,52.621,52.621,52.606,52.609,11200000.0
2009-03-20 08:48:00,52.627,52.633,52.627,52.629,12800000.0
2009-03-20 08:49:00,52.62,52.62,52.602,52.604,17600000.0
2009-03-20 08:50:00,52.605,52.617,52.601,52.611,12800000.0
2009-03-20 08:51:00,52.613,52.614,52.595,52.611,17600000.0
2009-03-20 08:52:00,52.608,52.608,52.591,52.597,11200000.0
2009-03-20 08:53:00,52.603,52.603,52.591,52.596,16400000.0
2009-03-20 08:54:00,52.601,52.609,52.598,52.609,14400000.0
2009-03-20 08:55:00,52.605,52.605,52.581,52.581,16000000.0
2009-03-20 08:56:00,52.608,52.615,52.604,52.614,12800000.0
2009-03-20 08:57:00,52.603,52.609,52.603,52.603,11200000.0
2009-03-20 08:58:00,52.576,52.6,52.576,52.6,12800000.0
2009-03-20 08:59:00,52.611,52.611,52.597,52.607,12800000.0
2009-03-20 09:00:00,52.607,52.65,52.607,52.65,18000000.0
2009-03-20 09:01:00,52.65,52.65,52.637,52.638,11200000.0
2009-03-20 09:02:00,52.627,52.629,52.618,52.619,11200000.0
2009-03-20 09:03:00,52.621,52.63,52.611,52.63,16000000.0
2009-03-20 09:04:00,52.638,52.652,52.638,52.652,10600000.0
2009-03-20 09:05:00,52.638,52.638,52.621,52.621,11200000.0
2009-03-20 09:06:00,52.628,52.638,52.615,52.638,12800000.0
2009-03-20 09:07:00,52.66,52.663,52.653,52.661,12800000.0
2009-03-20 09:08:00,52.667,52.667,52.657,52.663,12800000.0
2009-03-20 09:09:00,52.672,52.692,52.669,52.691,17600000.0
2009-03-20 09:10:00,52.693,52.701,52.692,52.699,12800000.0
2009-03-20 09:11:00,52.699,52.699,52.671,52.675,12800000.0
2009-03-20 09:12:00,52.661,52.693,52.661,52.669,12800000.0
2009-03-20 09:13:00,52.642,52.642,52.626,52.63,10600000.0
2009-03-20 09:14:00,52.632,52.649,52.632,52.649,11200000.0
2009-03-20 09:15:00,52.668,52.674,52.641,52.647,11200000.0
2009-03-20 09:16:00,52.654,52.704,52.654,52.704,12200000.0
2009-03-20 09:17:00,52.717,52.732,52.709,52.732,11200000.0
2009-03-20 09:18:00,52.735,52.735,52.714,52.714,14400000.0
2009-03-20 09:19:00,52.713,52.725,52.71,52.725,12800000.0
2009-03-20 09:20:00,52.73,52.757,52.73,52.757,16000000.0
2009-03-20 09:21:00,52.746,52.755,52.746,52.755,11200000.0
2009-03-20 09:22:00,52.763,52.783,52.762,52.777,17600000.0
2009-03-20 09:23:00,52.78,52.785,52.763,52.778,12800000.0
2009-03-20 09:24:00,52.787,52.795,52.775,52.778,12800000.0
2009-03-20 09:25:00,52.768,52.768,52.735,52.735,12800000.0
2009-03-20 09:26:00,52.728,52.744,52.721,52.744,11200000.0
2009-03-20 09:27:00,52.755,52.765,52.755,52.765,11200000.0
2009-03-20 09:28:00,52.76,52.771,52.76,52.771,12800000.0
2009-03-20 09:29:00,52.766,52.766,52.763,52.764,11200000.0
2009-03-20 09:30:00,52.767,52.811,52.767,52.811,12800000.0
2009-03-20 09:31:00,52.826,52.827,52.822,52.827,12800000.0
2009-03-20 09:32:00,52.833,52.853,52.833,52.837,14400000.0
2009-03-20 09:33:00,52.877,52.886,52.872,52.886,12800000.0
2009-03-20 09:34:00,52.887,52.887,52.875,52.88,11200000.0
2009-03-20 09:35:00,52.848,52.851,52.828,52.833,12200000.0
2009-03-20 09:36:00,52.838,52.877,52.838,52.877,16000000.0
2009-03-20 09:37:00,52.886,52.908,52.837,52.907,16000000.0
2009-03-20 09:38:00,52.895,52.895,52.879,52.886,11200000.0
2009-03-20 09:39:00,52.876,52.876,52.85,52.855,12800000.0
2009-03-20 09:40:00,52.856,52.865,52.835,52.835,16000000.0
2009-03-20 09:41:00,52.839,52.867,52.837,52.867,11200000.0
2009-03-20 09:42:00,52.85,52.85,52.807,52.813,11200000.0
2009-03-20 09:43:00,52.839,52.876,52.839,52.876,12800000.0
2009-03-20 09:44:00,52.934,52.939,52.871,52.871,8000000.0
2009-03-20 09:45:00,52.841,52.841,52.814,52.814,12800000.0
2009-03-20 09:46:00,52.805,52.805,52.767,52.767,11200000.0
2009-03-20 09:47:00,52.795,52.804,52.793,52.804,12800000.0
2009-03-20 09:48:00,52.842,52.858,52.842,52.852,11200000.0
2009-03-20 09:49:00,52.863,52.863,52.85,52.859,12800000.0
2009-03-20 09:50:00,52.847,52.847,52.824,52.824,15400000.0
2009-03-20 09:51:00,52.84,52.852,52.832,52.832,16000000.0
2009-03-20 09:52:00,52.837,52.883,52.837,52.883,10600000.0
2009-03-20 09:53:00,52.914,52.964,52.914,52.964,12800000.0
2009-03-20 09:54:00,52.976,52.976,52.966,52.975,17600000.0
2009-03-20 09:55:00,52.989,52.997,52.985,52.992,11200000.0
2009-03-20 09:56:00,52.979,52.979,52.946,52.946,12800000.0
2009-03-20 09:57:00,52.931,52.931,52.902,52.902,17600000.0
2009-03-20 09:58:00,52.898,52.908,52.791,52.908,17600000.0
2009-03-20 09:59:00,52.91,52.91,52.883,52.896,17600000.0
2009-03-20 10:00:00,52.89,52.89,52.855,52.855,11200000.0
2009-03-20 10:01:00,52.859,52.917,52.859,52.917,12800000.0
2009-03-20 10:02:00,52.936,52.947,52.925,52.947,16000000.0
2009-03-20 10:03:00,52.959,52.966,52.936,52.936,11200000.0
2009-03-20 10:04:00,52.942,52.95,52.921,52.95,12800000.0
2009-03-20 10:05:00,52.947,52.947,52.917,52.917,8000000.0
2009-03-20 10:06:00,52.933,52.988,52.933,52.988,17600000.0
2009-03-20 10:07:00,53.002,53.002,52.966,52.977,12800000.0
2009-03-20 10:08:00,52.964,52.987,52.964,52.987,11200000.0
2009-03-20 10:09:00,52.986,52.986,52.962,52.962,12200000.0
2009-03-20 10:10:00,52.941,52.952,52.925,52.952,11200000.0
2009-03-20 10:11:00,52.95,52.962,52.945,52.962,11200000.0
2009-03-20 10:12:00,52.953,52.953,52.916,52.929,12800000.0
2009-03-20 10:13:00,52.949,52.967,52.949,52.966,12800000.0
2009-03-20 10:14:00,52.961,52.972,52.956,52.972,11200000.0
2009-03-20 10:15:00,52.985,53.002,52.985,52.998,12800000.0
2009-03-20 10:16:00,52.992,52.994,52.967,52.967,12800000.0
2009-03-20 10:17:00,52.988,53.011,52.988,53.008,11200000.0
2009-03-20 10:18:00,53.012,53.012,52.988,52.988,11600000.0
2009-03-20 10:19:00,52.985,53.006,52.98,53.006,11200000.0
2009-03-20 10:20:00,52.997,52.997,52.956,52.956,17600000.0
2009-03-20 10:21:00,52.961,52.984,52.953,52.984,8000000.0
2009-03-20 10:22:00,52.983,52.983,52.945,52.949,12000000.0
2009-03-20 10:23:00,52.955,52.959,52.94,52.94,11200000.0
2009-03-20 10:24:00,52.931,52.94,52.93,52.93,12800000.0
2009-03-20 10:25:00,52.942,52.978,52.941,52.978,11200000.0
2009-03-20 10:26:00,52.963,52.967,52.959,52.967,12800000.0
2009-03-20 10:27:00,52.968,52.978,52.961,52.964,11200000.0
2009-03-20 10:28:00,52.939,52.948,52.935,52.941,12800000.0
2009-03-20 10:29:00,52.927,52.939,52.927,52.939,11200000.0
2009-03-20 10:30:00,52.93,52.949,52.93,52.945,12800000.0
2009-03-20 10:31:00,52.95,52.95,52.925,52.929,12800000.0
2009-03-20 10:32:00,52.934,52.954,52.934,52.954,17000000.0
2009-03-20 10:33:00,52.966,52.973,52.96,52.96,11200000.0
2009-03-20 10:34:00,52.949,52.977,52.949,52.977,11200000.0
2009-03-20 10:35:00,53.016,53.041,53.016,53.031,11200000.0
2009-03-20 10:36:00,53.024,53.025,53.01,53.01,11200000.0
2009-03-20 10:37:00,53.008,53.022,52.919,53.015,11600000.0
2009-03-20 10:38:00,53.045,53.045,53.001,53.01,12800000.0
2009-03-20 10:39:00,53.018,53.041,53.018,53.041,11200000.0
2009-03-20 10:40:00,53.031,53.034,53.017,53.026,16000000.0
2009-03-20 10:41:00,53.016,53.021,53.006,53.006,12800000.0
2009-03-20 10:42:00,53.013,53.025,53.006,53.025,11200000.0
2009-03-20 10:43:00,53.023,53.034,53.017,53.026,11200000.0
2009-03-20 10:44:00,53.038,53.058,53.038,53.058,13200000.0
2009-03-20 10:45:00,53.082,53.089,53.08,53.089,12800000.0
2009-03-20 10:46:00,53.092,53.098,53.087,53.088,12800000.0
2009-03-20 10:47:00,53.066,53.076,53.05,53.053,12800000.0
2009-03-20 10:48:00,53.045,53.052,53.041,53.052,12800000.0
2009-03-20 10:49:00,53.046,53.051,53.028,53.028,11200000.0
2009-03-20 10:50:00,53.018,53.068,53.018,53.063,15400000.0
2009-03-20 10:51:00,53.079,53.08,53.067,53.067,17600000.0
2009-03-20 10:52:00,53.041,53.065,53.04,53.065,11200000.0
2009-03-20 10:53:00,53.06,53.06,53.038,53.047,11200000.0
2009-03-20 10:54:00,53.06,53.085,53.06,53.085,18000000.0
2009-03-20 10:55:00,53.08,53.081,53.069,53.081,11200000.0
2009-03-20 10:56:00,53.084,53.086,53.08,53.08,11200000.0
2009-03-20 10:57:00,53.085,53.098,53.085,53.09,16000000.0
2009-03-20 10:58:00,53.051,53.076,52.983,53.073,12800000.0
2009-03-20 10:59:00,53.087,53.087,53.068,53.068,11200000.0
2009-03-20 11:00:00,53.064,53.064,53.038,53.042,12800000.0
2009-03-20 11:01:00,53.044,53.052,53.04,53.042,12800000.0
2009-03-20 11:02:00,53.036,53.037,53.028,53.036,15400000.0
2009-03-20 11:03:00,53.029,53.046,53.028,53.041,12800000.0
2009-03-20 11:04:00,53.035,53.04,53.031,53.032,14400000.0
2009-03-20 11:05:00,53.039,53.042,53.023,53.037,17600000.0
2009-03-20 11:06:00,53.041,53.044,53.028,53.044,17600000.0
2009-03-20 11:07:00,53.034,53.044,53.02,53.034,17600000.0
2009-03-20 11:08:00,52.962,53.041,52.962,53.041,11200000.0
2009-03-20 11:09:00,53.047,53.047,53.032,53.032,17600000.0
2009-03-20 11:10:00,53.027,53.031,53.021,53.021,12800000.0
2009-03-20 11:11:00,53.005,53.005,52.979,52.989,11200000.0
2009-03-20 11:12:00,52.989,53.023,52.989,53.023,17600000.0
2009-03-20 11:13:00,53.078,53.106,53.078,53.106,14400000.0
2009-03-20 11:14:00,53.123,53.132,53.121,53.132,11200000.0
2009-03-20 11:15:00,53.138,53.145,53.134,53.145,11200000.0
2009-03-20 11:16:00,53.134,53.134,53.108,53.108,12800000.0
2009-03-20 11:17:00,53.101,53.101,53.072,53.087,11200000.0
2009-03-20 11:18:00,53.085,53.085,53.058,53.073,12200000.0
2009-03-20 11:19:00,53.078,53.105,53.078,53.105,17000000.0
2009-03-20 11:20:00,53.108,53.112,53.091,53.091,12800000.0
2009-03-20 11:21:00,53.11,53.128,53.11,53.125,14400000.0
2009-03-20 11:22:00,53.132,53.139,53.124,53.124,12800000.0
2009-03-20 11:23:00,53.132,53.146,53.123,53.146,11200000.0
2009-03-20 11:24:00,53.141,53.141,53.114,53.12,12800000.0
2009-03-20 11:25:00,53.12,53.139,53.12,53.136,17600000.0
2009-03-20 11:26:00,53.129,53.129,53.116,53.116,9600000.0
2009-03-20 11:27:00,53.12,53.12,53.091,53.091,8000000.0
2009-03-20 11:28:00,53.092,53.102,53.092,53.095,14400000.0
2009-03-20 11:29:00,53.097,53.104,53.097,53.102,14400000.0
2009-03-20 11:30:00,53.099,53.102,53.091,53.102,14400000.0
2009-03-20 11:31:00,53.113,53.113,53.089,53.09,10600000.0
2009-03-20 11:32:00,53.087,53.087,53.077,53.08,17600000.0
2009-03-20 11:33:00,53.091,53.113,53.091,53.102,12800000.0
2009-03-20 11:34:00,53.098,53.098,53.085,53.085,12200000.0
2009-03-20 11:35:00,53.08,53.096,53.08,53.095,11200000.0
2009-03-20 11:36:00,53.093,53.122,53.093,53.122,12800000.0
2009-03-20 11:37:00,53.121,53.126,53.117,53.124,11200000.0
2009-03-20 11:38:00,53.136,53.146,53.136,53.141,11200000.0
2009-03-20 11:39:00,53.145,53.149,53.135,53.143,11200000.0
2009-03-20 11:40:00,53.132,53.138,53.127,53.131,11200000.0
2009-03-20 11:41:00,53.125,53.131,53.122,53.131,9600000.0
2009-03-20 11:42:00,53.132,53.14,53.123,53.136,17600000.0
2009-03-20 11:43:00,53.13,53.13,53.101,53.101,11200000.0
2009-03-20 11:44:00,53.093,53.093,53.076,53.078,11200000.0
2009-03-20 11:45:00,53.083,53.1,53.083,53.1,14400000.0
2009-03-20 11:46:00,53.091,53.102,53.091,53.095,11200000.0
2009-03-20 11:47:00,53.102,53.104,53.087,53.092,17600000.0
2009-03-20 11:48:00,53.092,53.092,53.078,53.09,11200000.0
2009-03-20 11:49:00,53.088,53.095,53.087,53.087,12800000.0
2009-03-20 11:50:00,53.094,53.094,53.063,53.063,17600000.0
2009-03-20 11:51:00,53.058,53.062,53.052,53.062,11200000.0
2009-03-20 11:52:00,53.072,53.075,53.065,53.069,11200000.0
2009-03-20 11:53:00,53.059,53.062,53.043,53.062,16000000.0
2009-03-20 11:54:00,53.031,53.067,53.031,53.067,14400000.0
2009-03-20 11:55:00,53.054,53.061,52.981,53.038,11200000.0
2009-03-20 11:56:00,53.083,53.093,53.081,53.081,12800000.0
2009-03-20 11:57:00,53.078,53.078,53.065,53.065,17600000.0
2009-03-20 11:58:00,53.072,53.085,53.072,53.085,11200000.0
2009-03-20 11:59:00,53.079,53.079,53.03,53.03,11200000.0
2009-03-20 12:00:00,53.036,53.036,53.03,53.032,11200000.0
2009-03-20 12:01:00,53.03,53.036,53.027,53.031,11200000.0
2009-03-20 12:02:00,53.037,53.048,53.037,53.048,14400000.0
2009-03-20 12:03:00,53.042,53.045,53.026,53.03,11200000.0
2009-03-20 12:04:00,53.032,53.036,53.016,53.02,17600000.0
2009-03-20 12:05:00,53.004,53.038,53.004,53.038,17600000.0
2009-03-20 12:06:00,53.033,53.033,53.023,53.025,12800000.0
2009-03-20 12:07:00,53.034,53.039,53.032,53.035,11200000.0
2009-03-20 12:08:00,53.028,53.038,53.025,53.038,10600000.0
2009-03-20 12:09:00,53.036,53.036,53.02,53.022,14400000.0
2009-03-20 12:10:00,53.029,53.041,53.025,53.025,11200000.0
2009-03-20 12:11:00,53.025,53.026,53.018,53.019,12800000.0
2009-03-20 12:12:00,53.014,53.014,52.993,52.993,11200000.0
2009-03-20 12:13:00,52.981,52.981,52.907,52.907,11200000.0
2009-03-20 12:14:00,52.917,52.976,52.917,52.976,12800000.0
2009-03-20 12:15:00,53.006,53.006,53.001,53.006,8000000.0
2009-03-20 12:16:00,53.005,53.041,53.005,53.041,12800000.0
2009-03-20 12:17:00,53.014,53.014,52.938,53.01,17600000.0
2009-03-20 12:18:00,53.031,53.05,53.029,53.041,16800000.0
2009-03-20 12:19:00,53.041,53.052,53.024,53.052,12800000.0
2009-03-20 12:20:00,53.05,53.054,53.036,53.039,13800000.0
2009-03-20 12:21:00,53.041,53.056,53.033,53.053,16000000.0
2009-03-20 12:22:00,53.061,53.071,53.059,53.064,16000000.0
2009-03-20 12:23:00,53.059,53.059,53.045,53.045,14400000.0
2009-03-20 12:24:00,53.054,53.071,53.054,53.071,12800000.0
2009-03-20 12:25:00,53.055,53.055,53.048,53.055,11200000.0
2009-03-20 12:26:00,53.04,53.048,53.03,53.048,11200000.0
2009-03-20 12:27:00,53.059,53.059,53.048,53.048,11200000.0
2009-03-20 12:28:00,53.047,53.068,53.047,53.068,12800000.0
2009-03-20 12:29:00,53.081,53.131,53.081,53.131,17600000.0
2009-03-20 12:30:00,53.109,53.109,53.095,53.095,17600000.0
2009-03-20 12:31:00,53.108,53.141,53.108,53.128,12800000.0
2009-03-20 12:32:00,53.156,53.186,53.156,53.17,12800000.0
2009-03-20 12:33:00,53.171,53.182,53.162,53.162,14400000.0
2009-03-20 12:34:00,53.158,53.172,53.153,53.165,12800000.0
2009-03-20 12:35:00,53.145,53.16,53.143,53.158,11200000.0
2009-03-20 12:36:00,53.156,53.182,53.156,53.182,11200000.0
2009-03-20 12:37:00,53.124,53.124,53.086,53.093,11200000.0
2009-03-20 12:38:00,53.082,53.083,52.983,53.046,17600000.0
2009-03-20 12:39:00,53.038,53.038,52.97,52.97,16000000.0
2009-03-20 12:40:00,52.982,52.988,52.963,52.965,16000000.0
2009-03-20 12:41:00,52.981,52.981,52.95,52.962,12800000.0
2009-03-20 12:42:00,53.024,53.08,53.024,53.08,14400000.0
2009-03-20 12:43:00,53.079,53.082,53.061,53.075,12800000.0
2009-03-20 12:44:00,53.104,53.131,53.104,53.129,17600000.0
2009-03-20 12:45:00,53.132,53.132,53.11,53.127,16000000.0
2009-03-20 12:46:00,53.135,53.135,53.121,53.125,12800000.0
2009-03-20 12:47:00,53.109,53.109,53.08,53.08,9600000.0
2009-03-20 12:48:00,53.049,53.049,53.023,53.028,11200000.0
2009-03-20 12:49:00,53.028,53.065,53.018,53.065,16000000.0
2009-03-20 12:50:00,53.075,53.099,53.071,53.099,14400000.0
2009-03-20 12:51:00,53.092,53.105,53.092,53.099,11200000.0
2009-03-20 12:52:00,53.106,53.15,53.106,53.15,11200000.0
2009-03-20 12:53:00,53.147,53.159,53.126,53.126,11200000.0
2009-03-20 12:54:00,53.142,53.142,53.099,53.099,12800000.0
2009-03-20 12:55:00,53.101,53.102,53.095,53.098,16000000.0
2009-03-20 12:56:00,53.108,53.127,53.1,53.127,17600000.0
2009-03-20 12:57:00,53.135,53.164,53.135,53.157,11200000.0
2009-03-20 12:58:00,53.158,53.158,53.112,53.112,17600000.0
2009-03-20 12:59:00,53.098,53.107,53.095,53.098,16000000.0
2009-03-20 13:00:00,53.094,53.111,53.09,53.111,12800000.0
2009-03-20 13:01:00,53.106,53.155,53.106,53.155,14800000.0
2009-03-20 13:02:00,53.16,53.186,53.16,53.183,13200000.0
2009-03-20 13:03:00,53.164,53.167,53.143,53.164,15800000.0
2009-03-20 13:04:00,53.17,53.173,53.161,53.161,11200000.0
2009-03-20 13:05:00,53.175,53.21,53.175,53.198,12800000.0
2009-03-20 13:06:00,53.202,53.202,53.172,53.172,11200000.0
2009-03-20 13:07:00,53.191,53.198,53.187,53.187,14400000.0
2009-03-20 13:08:00,53.197,53.202,53.19,53.198,17600000.0
2009-03-20 13:09:00,53.19,53.194,53.188,53.188,12800000.0
2009-03-20 13:10:00,53.175,53.205,53.175,53.205,16000000.0
2009-03-20 13:11:00,53.213,53.213,53.195,53.195,11200000.0
2009-03-20 13:12:00,53.195,53.207,53.195,53.207,12800000.0
2009-03-20 13:13:00,53.212,53.215,53.198,53.198,17600000.0
2009-03-20 13:14:00,53.19,53.205,53.185,53.185,12800000.0
2009-03-20 13:15:00,53.178,53.178,53.104,53.119,12800000.0
2009-03-20 13:16:00,53.134,53.136,53.119,53.134,17600000.0
2009-03-20 13:17:00,53.121,53.151,53.121,53.151,9600000.0
2009-03-20 13:18:00,53.159,53.159,53.126,53.151,11200000.0
2009-03-20 13:19:00,53.163,53.168,53.157,53.165,16000000.0
2009-03-20 13:20:00,53.173,53.204,53.173,53.181,17600000.0
2009-03-20 13:21:00,53.169,53.196,53.166,53.196,11200000.0
2009-03-20 13:22:00,53.194,53.201,53.13,53.13,12800000.0
2009-03-20 13:23:00,53.113,53.123,53.106,53.12,17600000.0
2009-03-20 13:24:00,53.116,53.121,53.115,53.12,11600000.0
2009-03-20 13:25:00,53.138,53.146,53.132,53.134,17600000.0
2009-03-20 13:26:00,53.152,53.185,53.15,53.185,17600000.0
2009-03-20 13:27:00,53.212,53.228,53.201,53.208,16000000.0
2009-03-20 13:28:00,53.212,53.215,53.122,53.203,16000000.0
2009-03-20 13:29:00,53.102,53.222,53.102,53.192,11200000.0
2009-03-20 13:30:00,53.193,53.219,53.193,53.216,12800000.0
2009-03-20 13:31:00,53.224,53.259,53.224,53.259,11200000.0
2009-03-20 13:32:00,53.252,53.252,53.205,53.205,11200000.0
2009-03-20 13:33:00,53.204,53.21,53.204,53.207,19200000.0
2009-03-20 13:34:00,53.201,53.211,53.201,53.203,12800000.0
2009-03-20 13:35:00,53.2,53.209,53.197,53.2,36800000.0
2009-03-20 13:36:00,53.2,53.23,53.194,53.23,17600000.0
2009-03-20 13:37:00,53.239,53.247,53.186,53.186,14400000.0
2009-03-20 13:38:00,53.157,53.157,53.119,53.122,33600000.0
2009-03-20 13:39:00,53.115,53.131,53.114,53.131,14400000.0
2009-03-20 13:40:00,53.125,53.126,53.115,53.115,40000000.0
2009-03-20 13:41:00,53.126,53.18,53.126,53.18,16000000.0
2009-03-20 13:42:00,53.181,53.2,53.181,53.197,11200000.0
2009-03-20 13:43:00,53.171,53.171,53.138,53.14,27200000.0
2009-03-20 13:44:00,53.139,53.15,53.133,53.147,32400000.0
2009-03-20 13:45:00,53.137,53.157,53.137,53.154,20800000.0
2009-03-20 13:46:00,53.163,53.171,53.146,53.171,24000000.0
2009-03-20 13:47:00,53.179,53.194,53.179,53.179,12200000.0
2009-03-20 13:48:00,53.178,53.202,53.178,53.199,12800000.0
2009-03-20 13:49:00,53.221,53.221,53.195,53.195,17600000.0
2009-03-20 13:50:00,53.204,53.246,53.204,53.246,11200000.0
2009-03-20 13:51:00,53.238,53.238,53.229,53.23,24000000.0
2009-03-20 13:52:00,53.214,53.214,53.165,53.165,12800000.0
2009-03-20 13:53:00,53.148,53.158,53.148,53.148,17600000.0
2009-03-20 13:54:00,53.158,53.171,53.142,53.171,25600000.0
2009-03-20 13:55:00,53.181,53.187,53.181,53.187,9600000.0
2009-03-20 13:56:00,53.199,53.241,53.199,53.241,14800000.0
2009-03-20 13:57:00,53.232,53.232,53.211,53.226,28800000.0
2009-03-20 13:58:00,53.198,53.198,53.179,53.179,14400000.0
2009-03-20 13:59:00,53.211,53.223,53.201,53.223,32000000.0
2009-03-20 14:00:00,53.244,53.269,53.244,53.255,48000000.0
2009-03-20 14:01:00,53.263,53.269,53.256,53.269,31400000.0
2009-03-20 14:02:00,53.268,53.268,53.236,53.249,14400000.0
2009-03-20 14:03:00,53.251,53.251,53.231,53.231,14400000.0
2009-03-20 14:04:00,53.239,53.252,53.239,53.244,11200000.0
2009-03-20 14:05:00,53.234,53.237,53.226,53.232,24000000.0
2009-03-20 14:06:00,53.234,53.247,53.234,53.247,36800000.0
2009-03-20 14:07:00,53.262,53.286,53.262,53.286,40000000.0
2009-03-20 14:08:00,53.324,53.345,53.324,53.34,7400000.0
2009-03-20 14:09:00,53.344,53.355,53.341,53.355,33600000.0
2009-03-20 14:10:00,53.351,53.356,53.346,53.346,34000000.0
2009-03-20 14:11:00,53.323,53.323,53.299,53.308,14400000.0
2009-03-20 14:12:00,53.305,53.312,53.302,53.309,27200000.0
2009-03-20 14:13:00,53.319,53.323,53.313,53.319,14400000.0
2009-03-20 14:14:00,53.311,53.311,53.302,53.306,12800000.0
2009-03-20 14:15:00,53.31,53.331,53.31,53.323,28200000.0
2009-03-20 14:16:00,53.328,53.339,53.328,53.338,25600000.0
2009-03-20 14:17:00,53.332,53.332,53.292,53.293,13200000.0
2009-03-20 14:18:00,53.308,53.308,53.295,53.295,15400000.0
2009-03-20 14:19:00,53.293,53.293,53.289,53.291,9600000.0
2009-03-20 14:20:00,53.302,53.302,53.29,53.29,25600000.0
2009-03-20 14:21:00,53.304,53.31,53.296,53.31,28800000.0
2009-03-20 14:22:00,53.313,53.313,53.305,53.307,24000000.0
2009-03-20 14:23:00,53.304,53.305,53.294,53.298,48000000.0
2009-03-20 14:24:00,53.311,53.312,53.3,53.3,12800000.0
2009-03-20 14:25:00,53.301,53.317,53.301,53.315,12800000.0
2009-03-20 14:26:00,53.332,53.366,53.332,53.365,12800000.0
2009-03-20 14:27:00,53.376,53.377,53.366,53.372,17600000.0
2009-03-20 14:28:00,53.358,53.388,53.358,53.386,11200000.0
2009-03-20 14:29:00,53.41,53.43,53.398,53.43,36800000.0
2009-03-20 14:30:00,53.43,53.448,53.43,53.446,22400000.0
2009-03-20 14:31:00,53.487,53.506,53.487,53.506,20800000.0
2009-03-20 14:32:00,53.512,53.517,53.503,53.503,40000000.0
2009-03-20 14:33:00,53.493,53.493,53.471,53.471,24000000.0
2009-03-20 14:34:00,53.475,53.489,53.474,53.487,33600000.0
2009-03-20 14:35:00,53.499,53.507,53.499,53.506,14400000.0
2009-03-20 14:36:00,53.513,53.513,53.495,53.508,12200000.0
2009-03-20 14:37:00,53.517,53.517,53.509,53.515,11200000.0
2009-03-20 14:38:00,53.513,53.513,53.474,53.474,56000000.0
2009-03-20 14:39:00,53.457,53.473,53.404,53.404,12800000.0
2009-03-20 14:40:00,53.42,53.477,53.42,53.47,14400000.0
2009-03-20 14:41:00,53.48,53.485,53.473,53.481,56000000.0
2009-03-20 14:42:00,53.485,53.494,53.468,53.468,12200000.0
2009-03-20 14:43:00,53.48,53.491,53.479,53.482,25000000.0
2009-03-20 14:44:00,53.497,53.505,53.497,53.504,11200000.0
2009-03-20 14:45:00,53.517,53.523,53.513,53.523,11200000.0
2009-03-20 14:46:00,53.515,53.515,53.498,53.499,11200000.0
2009-03-20 14:47:00,53.494,53.522,53.494,53.518,16400000.0
2009-03-20 14:48:00,53.523,53.524,53.516,53.516,19200000.0
2009-03-20 14:49:00,53.505,53.505,53.461,53.461,32000000.0
2009-03-20 14:50:00,53.455,53.47,53.455,53.47,28200000.0
2009-03-20 14:51:00,53.471,53.471,53.449,53.451,32000000.0
2009-03-20 14:52:00,53.459,53.465,53.459,53.462,12800000.0
2009-03-20 14:53:00,53.468,53.468,53.459,53.465,18000000.0
2009-03-20 14:54:00,53.469,53.496,53.469,53.496,12800000.0
2009-03-20 14:55:00,53.457,53.457,53.435,53.45,16000000.0
2009-03-20 14:56:00,53.47,53.506,53.47,53.472,12800000.0
2009-03-20 14:57:00,53.453,53.469,53.453,53.469,12800000.0
2009-03-20 14:58:00,53.489,53.523,53.489,53.517,17600000.0
2009-03-20 14:59:00,53.509,53.524,53.508,53.524,8000000.0
2009-03-20 15:00:00,53.524,53.527,53.515,53.525,14400000.0
2009-03-20 15:01:00,53.536,53.57,53.536,53.57,12800000.0
2009-03-20 15:02:00,53.591,53.591,53.568,53.582,26600000.0
2009-03-20 15:03:00,53.578,53.582,53.548,53.548,12800000.0
2009-03-20 15:04:00,53.558,53.589,53.558,53.569,24000000.0
2009-03-20 15:05:00,53.565,53.565,53.556,53.563,11200000.0
2009-03-20 15:06:00,53.551,53.553,53.536,53.536,11600000.0
2009-03-20 15:07:00,53.544,53.544,53.538,53.544,25000000.0
2009-03-20 15:08:00,53.546,53.556,53.531,53.556,22400000.0
2009-03-20 15:09:00,53.573,53.573,53.557,53.559,16000000.0
2009-03-20 15:10:00,53.548,53.548,53.503,53.503,39400000.0
2009-03-20 15:11:00,53.506,53.539,53.506,53.539,32000000.0
2009-03-20 15:12:00,53.55,53.566,53.538,53.566,29800000.0
2009-03-20 15:13:00,53.564,53.564,53.55,53.55,45200000.0
2009-03-20 15:14:00,53.537,53.549,53.537,53.542,35200000.0
2009-03-20 15:15:00,53.555,53.57,53.547,53.57,22400000.0
2009-03-20 15:16:00,53.569,53.569,53.55,53.55,36200000.0
2009-03-20 15:17:00,53.527,53.527,53.506,53.506,22400000.0
2009-03-20 15:18:00,53.502,53.506,53.496,53.506,22400000.0
2009-03-20 15:19:00,53.506,53.506,53.491,53.491,16000000.0
2009-03-20 15:20:00,53.491,53.491,53.485,53.486,24000000.0
2009-03-20 15:21:00,53.495,53.495,53.486,53.486,8000000.0
2009-03-20 15:22:00,53.499,53.519,53.499,53.514,14400000.0
2009-03-20 15:23:00,53.526,53.526,53.516,53.519,48400000.0
2009-03-20 15:24:00,53.52,53.528,53.518,53.528,25600000.0
2009-03-20 15:25:00,53.52,53.529,53.52,53.525,27200000.0
2009-03-20 15:26:00,53.529,53.534,53.522,53.525,40000000.0
2009-03-20 15:27:00,53.526,53.528,53.524,53.526,28800000.0
2009-03-20 15:28:00,53.538,53.544,53.529,53.544,70400000.0
2009-03-20 15:29:00,53.56,53.58,53.481,53.566,46400000.0
2009-03-20 15:30:00,53.463,53.555,53.431,53.474,115600000.0
2009-03-20 15:31:00,53.582,53.588,53.565,53.565,60800000.0
2009-03-20 15:32:00,53.555,53.582,53.555,53.582,30400000.0
2009-03-20 15:33:00,53.579,53.579,53.554,53.554,30400000.0
2009-03-20 15:34:00,53.548,53.561,53.548,53.554,22400000.0
2009-03-20 15:35:00,53.562,53.571,53.555,53.563,33600000.0
2009-03-20 15:36:00,53.562,53.564,53.555,53.555,32000000.0
2009-03-20 15:37:00,53.566,53.568,53.561,53.561,30400000.0
2009-03-20 15:38:00,53.555,53.555,53.512,53.512,59200000.0
2009-03-20 15:39:00,53.506,53.517,53.498,53.517,36800000.0
2009-03-20 15:40:00,53.521,53.54,53.521,53.54,35600000.0
2009-03-20 15:41:00,53.545,53.549,53.539,53.544,25600000.0
2009-03-20 15:42:00,53.535,53.535,53.521,53.521,43200000.0
2009-03-20 15:43:00,53.515,53.515,53.505,53.513,27200000.0
2009-03-20 15:44:00,53.512,53.513,53.501,53.504,27200000.0
2009-03-20 15:45:00,53.508,53.526,53.506,53.516,16000000.0
2009-03-20 15:46:00,53.505,53.548,53.505,53.529,14400000.0
2009-03-20 15:47:00,53.524,53.533,53.524,53.528,30400000.0
2009-03-20 15:48:00,53.526,53.535,53.525,53.53,27200000.0
2009-03-20 15:49:00,53.546,53.55,53.527,53.533,11200000.0
2009-03-20 15:50:00,53.563,53.582,53.559,53.582,25600000.0
2009-03-20 15:51:00,53.582,53.586,53.576,53.578,43200000.0
2009-03-20 15:52:00,53.603,53.645,53.602,53.618,20800000.0
2009-03-20 15:53:00,53.593,53.602,53.586,53.602,23400000.0
2009-03-20 15:54:00,53.61,53.625,53.593,53.593,28800000.0
2009-03-20 15:55:00,53.592,53.595,53.586,53.586,24000000.0
2009-03-20 15:56:00,53.59,53.608,53.59,53.601,51200000.0
2009-03-20 15:57:00,53.605,53.625,53.593,53.625,12800000.0
2009-03-20 15:58:00,53.628,53.628,53.586,53.586,19200000.0
2009-03-20 15:59:00,53.572,53.576,53.566,53.573,36800000.0
2009-03-20 16:00:00,53.554,53.567,53.547,53.567,51200000.0
2009-03-20 16:01:00,53.551,53.551,53.535,53.535,41600000.0
2009-03-20 16:02:00,53.54,53.54,53.521,53.531,21800000.0
2009-03-20 16:03:00,53.53,53.543,53.526,53.543,62800000.0
2009-03-20 16:04:00,53.552,53.552,53.538,53.543,44200000.0
2009-03-20 16:05:00,53.537,53.546,53.529,53.536,48000000.0
2009-03-20 16:06:00,53.534,53.581,53.534,53.561,35200000.0
2009-03-20 16:07:00,53.56,53.574,53.547,53.547,32000000.0
2009-03-20 16:08:00,53.55,53.55,53.536,53.536,44800000.0
2009-03-20 16:09:00,53.544,53.573,53.544,53.573,44800000.0
2009-03-20 16:10:00,53.59,53.602,53.587,53.594,41600000.0
2009-03-20 16:11:00,53.57,53.576,53.559,53.559,13800000.0
2009-03-20 16:12:00,53.564,53.564,53.534,53.534,54800000.0
2009-03-20 16:13:00,53.503,53.505,53.485,53.485,11200000.0
2009-03-20 16:14:00,53.483,53.514,53.483,53.509,49600000.0
2009-03-20 16:15:00,53.512,53.524,53.507,53.524,59600000.0
2009-03-20 16:16:00,53.54,53.54,53.52,53.529,17600000.0
2009-03-20 16:17:00,53.529,53.529,53.515,53.523,38400000.0
2009-03-20 16:18:00,53.508,53.515,53.499,53.499,38400000.0
2009-03-20 16:19:00,53.491,53.491,53.481,53.49,22400000.0
2009-03-20 16:20:00,53.491,53.499,53.491,53.499,11200000.0
2009-03-20 16:21:00,53.499,53.525,53.499,53.525,27200000.0
2009-03-20 16:22:00,53.534,53.534,53.526,53.53,41600000.0
2009-03-20 16:23:00,53.521,53.543,53.517,53.54,43600000.0
2009-03-20 16:24:00,53.546,53.564,53.546,53.552,17600000.0
2009-03-20 16:25:00,53.565,53.565,53.554,53.562,33600000.0
2009-03-20 16:26:00,53.561,53.575,53.561,53.567,17600000.0
2009-03-20 16:27:00,53.556,53.567,53.556,53.562,35200000.0
2009-03-20 16:28:00,53.559,53.581,53.559,53.581,27200000.0
2009-03-20 16:29:00,53.587,53.587,53.579,53.579,11200000.0
2009-03-20 16:30:00,53.549,53.549,53.519,53.519,43600000.0
2009-03-20 16:31:00,53.512,53.527,53.512,53.523,42000000.0
2009-03-20 16:32:00,53.513,53.525,53.513,53.525,12800000.0
2009-03-20 16:33:00,53.529,53.545,53.529,53.544,27200000.0
2009-03-20 16:34:00,53.544,53.544,53.513,53.513,35200000.0
2009-03-20 16:35:00,53.535,53.562,53.535,53.551,53200000.0
2009-03-20 16:36:00,53.56,53.574,53.558,53.57,51200000.0
2009-03-20 16:37:00,53.566,53.58,53.566,53.573,42000000.0
2009-03-20 16:38:00,53.566,53.566,53.535,53.535,40000000.0
2009-03-20 16:39:00,53.532,53.535,53.526,53.532,35600000.0
2009-03-20 16:40:00,53.514,53.515,53.496,53.5,56000000.0
2009-03-20 16:41:00,53.524,53.541,53.522,53.525,74000000.0
2009-03-20 16:42:00,53.532,53.553,53.522,53.53,54400000.0
2009-03-20 16:43:00,53.541,53.561,53.541,53.556,17600000.0
2009-03-20 16:44:00,53.569,53.574,53.548,53.568,11600000.0
2009-03-20 16:45:00,53.567,53.616,53.567,53.616,57600000.0
2009-03-20 16:46:00,53.615,53.615,53.594,53.594,12800000.0
2009-03-20 16:47:00,53.592,53.605,53.582,53.582,69200000.0
2009-03-20 16:48:00,53.579,53.611,53.579,53.609,52800000.0
2009-03-20 16:49:00,53.593,53.599,53.582,53.599,37200000.0
2009-03-20 16:50:00,53.606,53.615,53.587,53.615,75200000.0
2009-03-20 16:51:00,53.601,53.606,53.597,53.605,32000000.0
2009-03-20 16:52:00,53.595,53.626,53.595,53.626,46400000.0
2009-03-20 16:53:00,53.626,53.626,53.601,53.601,29800000.0
2009-03-20 16:54:00,53.587,53.587,53.568,53.578,11200000.0
2009-03-20 16:55:00,53.565,53.569,53.562,53.562,27200000.0
2009-03-20 16:56:00,53.565,53.574,53.563,53.567,36800000.0
2009-03-20 16:57:00,53.573,53.597,53.573,53.59,19200000.0
2009-03-20 16:58:00,53.61,53.623,53.61,53.616,12800000.0
2009-03-20 16:59:00,53.643,53.673,53.643,53.673,50600000.0
2009-03-20 17:00:00,53.651,53.651,53.631,53.642,49600000.0
2009-03-20 17:01:00,53.638,53.642,53.634,53.638,39400000.0
2009-03-20 17:02:00,53.667,53.726,53.667,53.726,33600000.0
2009-03-20 17:03:00,53.732,53.756,53.725,53.756,44800000.0
2009-03-20 17:04:00,53.748,53.748,53.724,53.731,41600000.0
2009-03-20 17:05:00,53.731,53.746,53.731,53.744,54400000.0
2009-03-20 17:06:00,53.738,53.752,53.731,53.731,59200000.0
2009-03-20 17:07:00,53.718,53.726,53.708,53.722,35600000.0
2009-03-20 17:08:00,53.731,53.752,53.731,53.74,68800000.0
2009-03-20 17:09:00,53.737,53.737,53.711,53.711,59600000.0
2009-03-20 17:10:00,53.711,53.711,53.702,53.71,25600000.0
2009-03-20 17:11:00,53.707,53.73,53.707,53.73,38400000.0
2009-03-20 17:12:00,53.729,53.729,53.715,53.716,25600000.0
2009-03-20 17:13:00,53.679,53.68,53.667,53.68,28800000.0
2009-03-20 17:14:00,53.677,53.678,53.672,53.678,22400000.0
2009-03-20 17:15:00,53.69,53.69,53.677,53.683,19200000.0
2009-03-20 17:16:00,53.646,53.646,53.617,53.617,9600000.0
2009-03-20 17:17:00,53.622,53.624,53.618,53.618,38800000.0
2009-03-20 17:18:00,53.62,53.627,53.616,53.627,57800000.0
2009-03-20 17:19:00,53.622,53.635,53.59,53.603,24000000.0
2009-03-20 17:20:00,53.618,53.618,53.604,53.604,16000000.0
2009-03-20 17:21:00,53.603,53.622,53.586,53.622,28800000.0
2009-03-20 17:22:00,53.633,53.654,53.628,53.654,19200000.0
2009-03-20 17:23:00,53.645,53.649,53.641,53.647,11200000.0
2009-03-20 17:24:00,53.678,53.681,53.656,53.656,12800000.0
2009-03-20 17:25:00,53.649,53.675,53.649,53.667,17600000.0
2009-03-20 17:26:00,53.651,53.659,53.649,53.658,35200000.0
2009-03-20 17:27:00,53.694,53.694,53.68,53.689,46400000.0
2009-03-20 17:28:00,53.677,53.678,53.67,53.672,32000000.0
2009-03-20 17:29:00,53.68,53.688,53.673,53.673,27200000.0
2009-03-20 17:30:00,53.669,53.677,53.656,53.656,9600000.0
2009-03-20 17:31:00,53.65,53.7,53.65,53.7,88000000.0
2009-03-20 17:32:00,53.707,53.709,53.697,53.697,51600000.0
2009-03-20 17:33:00,53.693,53.706,53.691,53.691,36800000.0
2009-03-20 17:34:00,53.673,53.683,53.67,53.678,64800000.0
2009-03-20 17:35:00,53.67,53.674,53.644,53.644,43200000.0
2009-03-20 17:36:00,53.649,53.66,53.647,53.647,33400000.0
2009-03-20 17:37:00,53.663,53.678,53.663,53.669,16000000.0
2009-03-20 17:38:00,53.665,53.681,53.665,53.678,35200000.0
2009-03-20 17:39:00,53.661,53.661,53.632,53.632,16000000.0
2009-03-20 17:40:00,53.607,53.626,53.605,53.621,75200000.0
2009-03-20 17:41:00,53.632,53.654,53.627,53.654,12800000.0
2009-03-20 17:42:00,53.666,53.671,53.644,53.644,12800000.0
2009-03-20 17:43:00,53.635,53.636,53.624,53.634,17600000.0
2009-03-20 17:44:00,53.646,53.646,53.637,53.64,30400000.0
2009-03-20 17:45:00,53.636,53.638,53.628,53.632,30400000.0
2009-03-20 17:46:00,53.624,53.624,53.614,53.615,41000000.0
2009-03-20 17:47:00,53.62,53.629,53.62,53.627,57600000.0
2009-03-20 17:48:00,53.626,53.63,53.619,53.62,57600000.0
2009-03-20 17:49:00,53.63,53.641,53.628,53.638,45800000.0
2009-03-20 17:50:00,53.624,53.633,53.619,53.619,12800000.0
2009-03-20 17:51:00,53.619,53.635,53.619,53.625,49600000.0
2009-03-20 17:52:00,53.636,53.667,53.636,53.667,43200000.0
2009-03-20 17:53:00,53.677,53.695,53.671,53.687,33600000.0
2009-03-20 17:54:00,53.679,53.72,53.679,53.72,38400000.0
2009-03-20 17:55:00,53.732,53.757,53.732,53.735,39400000.0
2009-03-20 17:56:00,53.72,53.739,53.72,53.739,44800000.0
2009-03-20 17:57:00,53.738,53.738,53.717,53.717,36200000.0
2009-03-20 17:58:00,53.717,53.744,53.711,53.73,18000000.0
2009-03-20 17:59:00,53.721,53.837,53.721,53.837,62400000.0
2009-03-20 18:00:00,53.872,53.872,53.808,53.808,51200000.0
2009-03-20 18:01:00,53.799,53.867,53.798,53.867,32000000.0
2009-03-20 18:02:00,53.852,53.866,53.849,53.849,24000000.0
2009-03-20 18:03:00,53.846,53.857,53.846,53.855,36800000.0
2009-03-20 18:04:00,53.844,53.844,53.83,53.833,33600000.0
2009-03-20 18:05:00,53.83,53.881,53.83,53.881,12200000.0
2009-03-20 18:06:00,53.875,53.88,53.865,53.88,30400000.0
2009-03-20 18:07:00,53.875,53.885,53.874,53.882,11200000.0
2009-03-20 18:08:00,53.872,53.872,53.862,53.865,84800000.0
2009-03-20 18:09:00,53.862,53.862,53.837,53.837,33000000.0
2009-03-20 18:10:00,53.83,53.83,53.745,53.745,16000000.0
2009-03-20 18:11:00,53.747,53.798,53.747,53.798,9600000.0
2009-03-20 18:12:00,53.799,53.827,53.799,53.827,12800000.0
2009-03-20 18:13:00,53.845,53.851,53.841,53.851,27200000.0
2009-03-20 18:14:00,53.854,53.854,53.841,53.841,19200000.0
2009-03-20 18:15:00,53.841,53.85,53.821,53.821,30400000.0
2009-03-20 18:16:00,53.796,53.804,53.788,53.803,55400000.0
2009-03-20 18:17:00,53.796,53.796,53.768,53.768,42600000.0
2009-03-20 18:18:00,53.774,53.795,53.774,53.792,30400000.0
2009-03-20 18:19:00,53.797,53.805,53.794,53.801,46400000.0
2009-03-20 18:20:00,53.798,53.805,53.779,53.779,43200000.0
2009-03-20 18:21:00,53.773,53.776,53.76,53.776,12800000.0
2009-03-20 18:22:00,53.787,53.788,53.776,53.776,33600000.0
2009-03-20 18:23:00,53.778,53.778,53.77,53.773,46400000.0
2009-03-20 18:24:00,53.772,53.777,53.766,53.772,52800000.0
2009-03-20 18:25:00,53.764,53.764,53.727,53.727,33600000.0
2009-03-20 18:26:00,53.738,53.75,53.738,53.741,30400000.0
2009-03-20 18:27:00,53.755,53.76,53.749,53.759,33600000.0
2009-03-20 18:28:00,53.76,53.769,53.76,53.768,12800000.0
2009-03-20 18:29:00,53.774,53.781,53.773,53.776,25600000.0
2009-03-20 18:30:00,53.768,53.769,53.75,53.765,36800000.0
2009-03-20 18:31:00,53.755,53.773,53.755,53.773,10600000.0
2009-03-20 18:32:00,53.769,53.771,53.762,53.769,70400000.0
2009-03-20 18:33:00,53.78,53.785,53.777,53.783,32000000.0
2009-03-20 18:34:00,53.756,53.772,53.756,53.765,19200000.0
2009-03-20 18:35:00,53.782,53.782,53.743,53.743,43200000.0
2009-03-20 18:36:00,53.734,53.736,53.722,53.723,68200000.0
2009-03-20 18:37:00,53.721,53.724,53.714,53.722,36800000.0
2009-03-20 18:38:00,53.719,53.719,53.7,53.703,49600000.0
2009-03-20 18:39:00,53.716,53.723,53.714,53.716,77200000.0
2009-03-20 18:40:00,53.687,53.689,53.677,53.679,65600000.0
2009-03-20 18:41:00,53.674,53.678,53.665,53.676,71400000.0
2009-03-20 18:42:00,53.673,53.673,53.659,53.661,78400000.0
2009-03-20 18:43:00,53.64,53.64,53.593,53.593,49000000.0
2009-03-20 18:44:00,53.556,53.556,53.544,53.555,30400000.0
2009-03-20 18:45:00,53.567,53.567,53.544,53.552,12800000.0
2009-03-20 18:46:00,53.566,53.567,53.556,53.567,12800000.0
2009-03-20 18:47:00,53.56,53.606,53.56,53.606,14400000.0
2009-03-20 18:48:00,53.615,53.645,53.615,53.645,28200000.0
2009-03-20 18:49:00,53.635,53.638,53.628,53.638,24000000.0
2009-03-20 18:50:00,53.631,53.648,53.631,53.644,46400000.0
2009-03-20 18:51:00,53.639,53.639,53.612,53.612,12800000.0
2009-03-20 18:52:00,53.603,53.606,53.599,53.599,18000000.0
2009-03-20 18:53:00,53.598,53.608,53.594,53.604,30400000.0
2009-03-20 18:54:00,53.624,53.637,53.623,53.626,19200000.0
2009-03-20 18:55:00,53.611,53.615,53.599,53.613,22400000.0
2009-03-20 18:56:00,53.619,53.629,53.591,53.591,16000000.0
2009-03-20 18:57:00,53.588,53.588,53.547,53.577,19200000.0
2009-03-20 18:58:00,53.597,53.655,53.597,53.655,32000000.0
2009-03-20 18:59:00,53.675,53.681,53.625,53.625,32000000.0
2009-03-20 19:00:00,53.603,53.603,53.574,53.574,14400000.0
2009-03-20 19:01:00,53.571,53.578,53.565,53.572,19200000.0
2009-03-20 19:02:00,53.578,53.612,53.578,53.612,43200000.0
2009-03-20 19:03:00,53.627,53.63,53.621,53.63,14400000.0
2009-03-20 19:04:00,53.623,53.634,53.619,53.626,17600000.0
2009-03-20 19:05:00,53.646,53.663,53.646,53.657,21800000.0
2009-03-20 19:06:00,53.656,53.662,53.649,53.659,56000000.0
2009-03-20 19:07:00,53.668,53.668,53.661,53.664,34600000.0
2009-03-20 19:08:00,53.686,53.704,53.686,53.691,22800000.0
2009-03-20 19:09:00,53.693,53.709,53.69,53.703,12800000.0
2009-03-20 19:10:00,53.69,53.692,53.681,53.692,8000000.0
2009-03-20 19:11:00,53.692,53.692,53.677,53.69,30400000.0
2009-03-20 19:12:00,53.682,53.682,53.654,53.679,24000000.0
2009-03-20 19:13:00,53.691,53.695,53.682,53.695,9600000.0
2009-03-20 19:14:00,53.718,53.742,53.718,53.73,12800000.0
2009-03-20 19:15:00,53.739,53.754,53.739,53.753,9600000.0
2009-03-20 19:16:00,53.758,53.763,53.744,53.744,12800000.0
2009-03-20 19:17:00,53.749,53.788,53.746,53.788,14400000.0
2009-03-20 19:18:00,53.785,53.785,53.751,53.773,32000000.0
2009-03-20 19:19:00,53.767,53.767,53.752,53.752,11200000.0
2009-03-20 19:20:00,53.747,53.747,53.712,53.712,14400000.0
2009-03-20 19:21:00,53.721,53.732,53.721,53.729,17000000.0
2009-03-20 19:22:00,53.732,53.732,53.719,53.732,14400000.0
2009-03-20 19:23:00,53.709,53.709,53.681,53.681,16000000.0
2009-03-20 19:24:00,53.666,53.673,53.654,53.673,48400000.0
2009-03-20 19:25:00,53.683,53.694,53.683,53.683,11200000.0
2009-03-20 19:26:00,53.676,53.684,53.676,53.683,41600000.0
2009-03-20 19:27:00,53.683,53.684,53.678,53.684,14400000.0
2009-03-20 19:28:00,53.683,53.698,53.678,53.685,12800000.0
2009-03-20 19:29:00,53.701,53.701,53.679,53.685,12800000.0
2009-03-20 19:30:00,53.649,53.649,53.536,53.536,11200000.0
2009-03-20 19:31:00,53.499,53.547,53.499,53.547,12800000.0
2009-03-20 19:32:00,53.563,53.601,53.553,53.601,11200000.0
2009-03-20 19:33:00,53.595,53.598,53.573,53.598,11200000.0
2009-03-20 19:34:00,53.597,53.597,53.556,53.56,12800000.0
2009-03-20 19:35:00,53.551,53.551,53.529,53.531,17600000.0
2009-03-20 19:36:00,53.528,53.528,53.516,53.524,16000000.0
2009-03-20 19:37:00,53.519,53.527,53.519,53.52,11200000.0
2009-03-20 19:38:00,53.511,53.519,53.511,53.519,9600000.0
2009-03-20 19:39:00,53.52,53.534,53.52,53.526,12800000.0
2009-03-20 19:40:00,53.515,53.53,53.515,53.53,11200000.0
2009-03-20 19:41:00,53.56,53.571,53.559,53.571,11200000.0
2009-03-20 19:42:00,53.578,53.587,53.578,53.584,11200000.0
2009-03-20 19:43:00,53.576,53.583,53.562,53.562,19200000.0
2009-03-20 19:44:00,53.576,53.576,53.545,53.545,11200000.0
2009-03-20 19:45:00,53.544,53.544,53.507,53.511,16000000.0
2009-03-20 19:46:00,53.477,53.511,53.477,53.511,14400000.0
2009-03-20 19:47:00,53.518,53.539,53.518,53.534,17000000.0
2009-03-20 19:48:00,53.545,53.545,53.525,53.525,12800000.0
2009-03-20 19:49:00,53.53,53.533,53.528,53.532,30400000.0
2009-03-20 19:50:00,53.502,53.502,53.491,53.491,12800000.0
2009-03-20 19:51:00,53.475,53.493,53.475,53.485,12800000.0
2009-03-20 19:52:00,53.47,53.48,53.459,53.468,16000000.0
2009-03-20 19:53:00,53.469,53.472,53.467,53.468,13200000.0
2009-03-20 19:54:00,53.452,53.452,53.43,53.43,12800000.0
2009-03-20 19:55:00,53.439,53.499,53.439,53.499,11200000.0
2009-03-20 19:56:00,53.505,53.543,53.505,53.532,9600000.0
2009-03-20 19:57:00,53.541,53.59,53.541,53.59,9600000.0
2009-03-20 19:58:00,53.559,53.559,53.547,53.547,11200000.0
2009-03-20 19:59:00,53.485,53.506,53.485,53.506,13200000.0
2009-03-20 20:00:00,53.474,53.513,53.464,53.513,18000000.0
2009-03-20 20:01:00,53.524,53.545,53.524,53.545,11200000.0
2009-03-20 20:02:00,53.552,53.563,53.552,53.559,17600000.0
2009-03-20 20:03:00,53.563,53.569,53.563,53.564,8000000.0
2009-03-20 20:04:00,53.562,53.568,53.558,53.567,30400000.0
2009-03-20 20:05:00,53.58,53.58,53.561,53.575,12800000.0
2009-03-20 20:06:00,53.549,53.577,53.549,53.577,11200000.0
2009-03-20 20:07:00,53.57,53.576,53.564,53.575,9600000.0
2009-03-20 20:08:00,53.562,53.578,53.562,53.567,38800000.0
2009-03-20 20:09:00,53.571,53.571,53.556,53.556,11200000.0
2009-03-20 20:10:00,53.555,53.555,53.518,53.518,16000000.0
2009-03-20 20:11:00,53.503,53.503,53.485,53.485,11200000.0
2009-03-20 20:12:00,53.474,53.474,53.431,53.431,8000000.0
2009-03-20 20:13:00,53.425,53.429,53.419,53.419,27200000.0
2009-03-20 20:14:00,53.421,53.425,53.362,53.425,9600000.0
2009-03-20 20:15:00,53.424,53.432,53.424,53.426,8000000.0
2009-03-20 20:16:00,53.425,53.432,53.423,53.431,28800000.0
2009-03-20 20:17:00,53.429,53.433,53.422,53.431,33600000.0
2009-03-20 20:18:00,53.438,53.466,53.435,53.466,32000000.0
2009-03-20 20:19:00,53.476,53.476,53.467,53.471,11200000.0
2009-03-20 20:20:00,53.475,53.48,53.467,53.48,19200000.0
2009-03-20 20:21:00,53.484,53.492,53.476,53.492,16000000.0
2009-03-20 20:22:00,53.504,53.511,53.504,53.505,9600000.0
2009-03-20 20:23:00,53.509,53.517,53.509,53.514,13200000.0
2009-03-20 20:24:00,53.516,53.52,53.513,53.513,8000000.0
2009-03-20 20:25:00,53.508,53.516,53.508,53.511,11200000.0
2009-03-20 20:26:00,53.488,53.488,53.471,53.474,16000000.0
2009-03-20 20:27:00,53.454,53.47,53.434,53.434,12800000.0
2009-03-20 20:28:00,53.471,53.48,53.466,53.476,11200000.0
2009-03-20 20:29:00,53.477,53.488,53.395,53.474,16000000.0
2009-03-20 20:30:00,53.482,53.497,53.482,53.497,27600000.0
2009-03-20 20:31:00,53.497,53.503,53.494,53.503,12800000.0
2009-03-20 20:32:00,53.506,53.513,53.502,53.513,12800000.0
2009-03-20 20:33:00,53.511,53.517,53.506,53.511,12800000.0
2009-03-20 20:34:00,53.494,53.512,53.494,53.508,11200000.0
2009-03-20 20:35:00,53.505,53.512,53.502,53.51,11200000.0
2009-03-20 20:36:00,53.51,53.51,53.497,53.505,16000000.0
2009-03-20 20:37:00,53.505,53.508,53.501,53.501,12800000.0
2009-03-20 20:38:00,53.473,53.475,53.465,53.47,12800000.0
2009-03-20 20:39:00,53.498,53.5,53.491,53.5,14400000.0
2009-03-20 20:40:00,53.491,53.501,53.489,53.492,11200000.0
2009-03-20 20:41:00,53.492,53.494,53.486,53.49,11200000.0
2009-03-20 20:42:00,53.495,53.502,53.495,53.5,11200000.0
2009-03-20 20:43:00,53.506,53.513,53.501,53.501,14800000.0
2009-03-20 20:44:00,53.51,53.51,53.5,53.502,11600000.0
2009-03-20 20:45:00,53.51,53.511,53.504,53.506,12800000.0
2009-03-20 20:46:00,53.486,53.504,53.486,53.49,14400000.0
2009-03-20 20:47:00,53.505,53.51,53.495,53.495,8000000.0
2009-03-20 20:48:00,53.505,53.507,53.495,53.507,17600000.0
2009-03-20 20:49:00,53.49,53.5,53.488,53.5,19600000.0
2009-03-20 20:50:00,53.5,53.508,53.5,53.508,16000000.0
2009-03-20 20:51:00,53.509,53.518,53.509,53.517,28800000.0
2009-03-20 20:52:00,53.513,53.528,53.513,53.517,12200000.0
2009-03-20 20:53:00,53.525,53.528,53.521,53.522,16400000.0
2009-03-20 20:54:00,53.471,53.499,53.471,53.486,12800000.0
2009-03-20 20:55:00,53.511,53.511,53.499,53.511,12800000.0
2009-03-20 20:56:00,53.511,53.516,53.508,53.516,12800000.0
2009-03-20 20:57:00,53.52,53.536,53.52,53.536,12800000.0
2009-03-20 20:58:00,53.526,53.54,53.525,53.525,16000000.0
2009-03-20 20:59:00,53.553,53.567,53.553,53.567,11200000.0
2009-03-20 21:00:00,53.583,53.591,53.58,53.591,17600000.0
2009-03-20 21:01:00,53.575,53.588,53.57,53.57,11200000.0
2009-03-20 21:02:00,53.574,53.574,53.564,53.565,16000000.0
2009-03-20 21:03:00,53.572,53.573,53.567,53.571,8000000.0
2009-03-20 21:04:00,53.575,53.58,53.567,53.569,9600000.0
2009-03-20 21:05:00,53.573,53.579,53.571,53.578,14400000.0
2009-03-20 21:06:00,53.582,53.589,53.495,53.589,14400000.0
2009-03-20 21:07:00,53.586,53.586,53.572,53.583,14400000.0
2009-03-20 21:08:00,53.588,53.593,53.583,53.59,16000000.0
2009-03-20 21:09:00,53.583,53.585,53.58,53.583,10600000.0
2009-03-20 21:10:00,53.575,53.586,53.575,53.576,8000000.0
2009-03-20 21:11:00,53.585,53.588,53.57,53.579,12800000.0
2009-03-20 21:12:00,53.598,53.641,53.598,53.628,12800000.0
2009-03-20 21:13:00,53.61,53.613,53.574,53.613,16000000.0
2009-03-20 21:14:00,53.636,53.636,53.624,53.624,12800000.0
2009-03-20 21:15:00,53.578,53.578,53.552,53.558,11200000.0
2009-03-20 21:16:00,53.567,53.574,53.554,53.554,19200000.0
2009-03-20 21:17:00,53.55,53.553,53.548,53.55,14400000.0
2009-03-20 21:18:00,53.536,53.556,53.536,53.554,11200000.0
2009-03-20 21:19:00,53.546,53.546,53.533,53.533,17600000.0
2009-03-20 21:20:00,53.529,53.55,53.524,53.524,14400000.0
2009-03-20 21:21:00,53.525,53.551,53.525,53.551,8000000.0
2009-03-20 21:22:00,53.55,53.558,53.549,53.554,12800000.0
2009-03-20 21:23:00,53.527,53.527,53.503,53.522,12800000.0
2009-03-20 21:24:00,53.526,53.53,53.514,53.514,11200000.0
2009-03-20 21:25:00,53.523,53.523,53.512,53.513,17600000.0
2009-03-20 21:26:00,53.503,53.503,53.498,53.503,24000000.0
2009-03-20 21:27:00,53.517,53.517,53.508,53.516,21200000.0
2009-03-20 21:28:00,53.518,53.524,53.506,53.521,11200000.0
2009-03-20 21:29:00,53.53,53.536,53.529,53.531,26600000.0
2009-03-20 21:30:00,53.531,53.537,53.529,53.536,12800000.0
2009-03-20 21:31:00,53.539,53.547,53.539,53.546,16000000.0
2009-03-20 21:32:00,53.553,53.566,53.552,53.566,8000000.0
2009-03-20 21:33:00,53.558,53.563,53.553,53.555,11600000.0
2009-03-20 21:34:00,53.578,53.579,53.571,53.579,8000000.0
2009-03-20 21:35:00,53.587,53.596,53.587,53.594,14800000.0
2009-03-20 21:36:00,53.589,53.596,53.585,53.59,11200000.0
2009-03-20 21:37:00,53.6,53.601,53.584,53.587,16000000.0
2009-03-20 21:38:00,53.563,53.563,53.549,53.549,14400000.0
2009-03-20 21:39:00,53.549,53.567,53.543,53.545,12800000.0
2009-03-20 21:40:00,53.56,53.565,53.55,53.55,9600000.0
2009-03-20 21:41:00,53.448,53.558,53.448,53.558,11200000.0
2009-03-20 21:42:00,53.565,53.566,53.55,53.55,12800000.0
2009-03-20 21:43:00,53.545,53.545,53.533,53.533,8000000.0
2009-03-20 21:44:00,53.535,53.542,53.533,53.533,17600000.0
2009-03-20 21:45:00,53.536,53.543,53.533,53.54,17600000.0
2009-03-20 21:46:00,53.522,53.539,53.522,53.533,14400000.0
2009-03-20 21:47:00,53.531,53.535,53.529,53.535,11200000.0
2009-03-20 21:48:00,53.528,53.537,53.527,53.527,35200000.0
2009-03-20 21:49:00,53.529,53.538,53.525,53.527,11200000.0
2009-03-20 21:50:00,53.544,53.548,53.534,53.543,12800000.0
2009-03-20 21:51:00,53.542,53.542,53.521,53.522,17600000.0
2009-03-20 21:52:00,53.525,53.533,53.523,53.533,11200000.0
2009-03-20 21:53:00,53.531,53.531,53.503,53.503,11200000.0
2009-03-20 21:54:00,53.508,53.508,53.487,53.49,11200000.0
2009-03-20 21:55:00,53.492,53.503,53.489,53.491,13200000.0
2009-03-20 21:56:00,53.498,53.517,53.498,53.509,12800000.0
2009-03-20 21:57:00,53.493,53.5,53.492,53.494,17600000.0
2009-03-20 21:58:00,53.499,53.511,53.499,53.51,8000000.0
2009-03-20 21:59:00,53.521,53.523,53.51,53.51,8000000.0
2009-03-20 22:00:00,53.503,53.508,53.498,53.508,17600000.0
2009-03-20 22:01:00,53.505,53.515,53.505,53.515,10600000.0
2009-03-20 22:02:00,53.513,53.525,53.513,53.525,11200000.0
2009-03-20 22:03:00,53.505,53.507,53.495,53.507,17600000.0
2009-03-20 22:04:00,53.526,53.542,53.52,53.52,16000000.0
2009-03-20 22:05:00,53.521,53.522,53.508,53.508,11200000.0
2009-03-20 22:06:00,53.512,53.522,53.503,53.522,12800000.0
2009-03-20 22:07:00,53.518,53.521,53.518,53.521,15400000.0
2009-03-20 22:08:00,53.518,53.518,53.486,53.494,16000000.0
2009-03-20 22:09:00,53.504,53.504,53.483,53.485,12800000.0
2009-03-20 22:10:00,53.472,53.479,53.472,53.479,21200000.0
2009-03-20 22:11:00,53.497,53.503,53.493,53.498,11200000.0
2009-03-20 22:12:00,53.493,53.501,53.478,53.478,12800000.0
2009-03-20 22:13:00,53.488,53.517,53.484,53.511,12800000.0
2009-03-20 22:14:00,53.515,53.518,53.51,53.51,13200000.0
2009-03-20 22:15:00,53.504,53.504,53.496,53.499,14400000.0
2009-03-20 22:16:00,53.499,53.508,53.499,53.504,17600000.0
2009-03-20 22:17:00,53.499,53.502,53.495,53.495,19200000.0
2009-03-20 22:18:00,53.499,53.504,53.498,53.504,11200000.0
2009-03-20 22:19:00,53.503,53.503,53.495,53.498,12800000.0
2009-03-20 22:20:00,53.489,53.501,53.489,53.496,12800000.0
2009-03-20 22:21:00,53.481,53.481,53.454,53.462,9600000.0
2009-03-20 22:22:00,53.458,53.462,53.456,53.462,12800000.0
2009-03-20 22:23:00,53.462,53.466,53.459,53.463,12800000.0
2009-03-20 22:24:00,53.457,53.457,53.444,53.444,11200000.0
2009-03-20 22:25:00,53.446,53.446,53.433,53.433,16000000.0
2009-03-20 22:26:00,53.417,53.417,53.403,53.406,11200000.0
2009-03-20 22:27:00,53.403,53.403,53.4,53.4,12200000.0
2009-03-20 22:28:00,53.389,53.395,53.385,53.386,11200000.0
2009-03-20 22:29:00,53.394,53.394,53.377,53.384,16400000.0
2009-03-20 22:30:00,53.373,53.394,53.373,53.388,17600000.0
2009-03-20 22:31:00,53.372,53.391,53.372,53.39,11200000.0
2009-03-20 22:32:00,53.382,53.395,53.37,53.395,12800000.0
2009-03-20 22:33:00,53.4,53.401,53.387,53.387,11600000.0
2009-03-20 22:34:00,53.403,53.423,53.401,53.423,12800000.0
2009-03-20 22:35:00,53.423,53.43,53.422,53.429,12800000.0
2009-03-20 22:36:00,53.416,53.417,53.413,53.414,43200000.0
2009-03-20 22:37:00,53.409,53.409,53.393,53.393,25600000.0
2009-03-20 22:38:00,53.398,53.414,53.398,53.414,17600000.0
2009-03-20 22:39:00,53.428,53.433,53.428,53.428,9600000.0
2009-03-20 22:40:00,53.416,53.433,53.414,53.424,17600000.0
2009-03-20 22:41:00,53.431,53.431,53.42,53.43,11200000.0
2009-03-20 22:42:00,53.417,53.419,53.409,53.411,14400000.0
2009-03-20 22:43:00,53.401,53.416,53.401,53.416,16000000.0
2009-03-20 22:44:00,53.418,53.448,53.415,53.442,12800000.0
2009-03-20 22:45:00,53.421,53.431,53.417,53.423,16000000.0
2009-03-20 22:46:00,53.434,53.466,53.429,53.466,11200000.0
2009-03-20 22:47:00,53.483,53.488,53.465,53.468,17600000.0
2009-03-20 22:48:00,53.463,53.504,53.463,53.504,11200000.0
2009-03-20 22:49:00,53.509,53.509,53.501,53.507,12800000.0
2009-03-20 22:50:00,53.512,53.512,53.471,53.471,8000000.0
2009-03-20 22:51:00,53.507,53.507,53.485,53.485,9600000.0
2009-03-20 22:52:00,53.461,53.473,53.461,53.473,10600000.0
2009-03-20 22:54:00,53.482,53.506,53.482,53.506,12800000.0
2009-03-20 22:55:00,53.512,53.522,53.508,53.516,12800000.0
2009-03-20 22:56:00,53.524,53.561,53.524,53.561,9600000.0
2009-03-20 22:57:00,53.571,53.571,53.522,53.538,17600000.0
2009-03-20 22:58:00,53.517,53.522,53.485,53.522,14400000.0
2009-03-20 22:59:00,53.519,53.523,53.504,53.504,8000000.0
2009-03-22 23:00:00,53.451,53.451,53.368,53.382,17600000.0
2009-03-22 23:01:00,53.363,53.414,53.363,53.414,8000000.0
2009-03-22 23:02:00,53.419,53.422,53.392,53.409,17600000.0
2009-03-22 23:03:00,53.412,53.414,53.383,53.389,15400000.0
2009-03-22 23:04:00,53.408,53.41,53.396,53.396,11200000.0
2009-03-22 23:05:00,53.371,53.38,53.371,53.38,33600000.0
2009-03-22 23:06:00,53.372,53.372,53.367,53.367,12800000.0
2009-03-22 23:07:00,53.385,53.388,53.383,53.385,12800000.0
2009-03-22 23:08:00,53.367,53.375,53.367,53.375,16000000.0
2009-03-22 23:09:00,53.377,53.396,53.372,53.372,17000000.0
2009-03-22 23:10:00,53.373,53.374,53.347,53.347,12800000.0
2009-03-22 23:11:00,53.356,53.403,53.356,53.403,11200000.0
2009-03-22 23:12:00,53.422,53.425,53.406,53.406,8000000.0
2009-03-22 23:13:00,53.396,53.396,53.39,53.391,12800000.0
2009-03-22 23:14:00,53.39,53.39,53.382,53.382,11200000.0
2009-03-22 23:15:00,53.465,53.469,53.454,53.454,11200000.0
2009-03-22 23:16:00,53.477,53.477,53.457,53.457,17600000.0
2009-03-22 23:17:00,53.418,53.434,53.418,53.434,11200000.0
2009-03-22 23:18:00,53.408,53.422,53.408,53.422,11600000.0
2009-03-22 23:19:00,53.421,53.421,53.402,53.412,12800000.0
2009-03-22 23:20:00,53.417,53.439,53.417,53.439,14400000.0
2009-03-22 23:21:00,53.425,53.444,53.425,53.444,9600000.0
2009-03-22 23:22:00,53.443,53.449,53.44,53.44,11200000.0
2009-03-22 23:23:00,53.44,53.449,53.44,53.449,11200000.0
2009-03-22 23:24:00,53.449,53.449,53.433,53.433,11200000.0
2009-03-22 23:25:00,53.459,53.477,53.455,53.455,14400000.0
2009-03-22 23:26:00,53.447,53.466,53.447,53.466,12800000.0
2009-03-22 23:27:00,53.469,53.471,53.467,53.471,8000000.0
2009-03-22 23:28:00,53.469,53.478,53.446,53.456,16000000.0
2009-03-22 23:29:00,53.474,53.474,53.455,53.456,11200000.0
2009-03-22 23:30:00,53.478,53.486,53.473,53.473,16000000.0
2009-03-22 23:31:00,53.467,53.469,53.452,53.452,12800000.0
2009-03-22 23:32:00,53.457,53.472,53.457,53.466,17600000.0
2009-03-22 23:33:00,53.472,53.472,53.453,53.453,12800000.0
2009-03-22 23:34:00,53.457,53.457,53.451,53.452,8000000.0
2009-03-22 23:35:00,53.452,53.452,53.443,53.443,16400000.0
2009-03-22 23:36:00,53.456,53.462,53.455,53.462,12800000.0
2009-03-22 23:37:00,53.472,53.472,53.442,53.442,12800000.0
2009-03-22 23:38:00,53.408,53.423,53.407,53.423,11200000.0
2009-03-22 23:39:00,53.435,53.435,53.427,53.43,12800000.0
2009-03-22 23:40:00,53.426,53.431,53.415,53.426,35200000.0
2009-03-22 23:41:00,53.431,53.431,53.412,53.412,12800000.0
2009-03-22 23:42:00,53.533,53.533,53.5,53.517,17600000.0
2009-03-22 23:43:00,53.381,53.419,53.381,53.419,8000000.0
2009-03-22 23:44:00,53.488,53.493,53.488,53.493,16400000.0
2009-03-22 23:45:00,53.499,53.506,53.49,53.498,11200000.0
2009-03-22 23:46:00,53.489,53.492,53.479,53.491,17600000.0
2009-03-22 23:47:00,53.522,53.53,53.52,53.523,12800000.0
2009-03-22 23:48:00,53.539,53.54,53.529,53.54,8000000.0
2009-03-22 23:49:00,53.53,53.53,53.516,53.523,16000000.0
2009-03-22 23:50:00,53.525,53.527,53.521,53.525,10600000.0
2009-03-22 23:51:00,53.513,53.513,53.495,53.506,12800000.0
2009-03-22 23:52:00,53.495,53.495,53.438,53.438,12800000.0
2009-03-22 23:53:00,53.42,53.486,53.42,53.486,9600000.0
2009-03-22 23:54:00,53.501,53.511,53.483,53.498,14400000.0
2009-03-22 23:55:00,53.497,53.508,53.48,53.483,12800000.0
2009-03-22 23:56:00,53.487,53.487,53.39,53.39,10600000.0
2009-03-22 23:57:00,53.487,53.489,53.469,53.489,12800000.0
2009-03-22 23:58:00,53.476,53.489,53.469,53.489,11200000.0
2009-03-22 23:59:00,53.479,53.479,53.47,53.475,11200000.0
2009-03-23 00:00:00,53.472,53.485,53.469,53.485,17000000.0
2009-03-23 00:01:00,53.446,53.449,53.429,53.449,12800000.0
2009-03-23 00:02:00,53.452,53.452,53.41,53.425,10600000.0
2009-03-23 00:03:00,53.42,53.423,53.411,53.42,12800000.0
2009-03-23 00:04:00,53.396,53.408,53.396,53.397,9600000.0
2009-03-23 00:05:00,53.407,53.414,53.402,53.408,11200000.0
2009-03-23 00:06:00,53.397,53.425,53.397,53.425,11200000.0
2009-03-23 00:07:00,53.434,53.436,53.429,53.435,12800000.0
2009-03-23 00:08:00,53.418,53.444,53.418,53.431,12800000.0
2009-03-23 00:09:00,53.436,53.447,53.434,53.442,12800000.0
2009-03-23 00:10:00,53.455,53.46,53.441,53.447,12800000.0
2009-03-23 00:11:00,53.427,53.427,53.416,53.42,16000000.0
2009-03-23 00:12:00,53.414,53.427,53.414,53.427,12200000.0
2009-03-23 00:13:00,53.45,53.45,53.443,53.443,12800000.0
2009-03-23 00:14:00,53.449,53.469,53.449,53.466,14400000.0
2009-03-23 00:15:00,53.497,53.538,53.497,53.519,28800000.0
2009-03-23 00:16:00,53.517,53.521,53.507,53.521,14800000.0
2009-03-23 00:17:00,53.545,53.565,53.545,53.551,17600000.0
2009-03-23 00:18:00,53.544,53.544,53.532,53.534,12800000.0
2009-03-23 00:19:00,53.528,53.528,53.518,53.527,13200000.0
2009-03-23 00:20:00,53.532,53.538,53.53,53.53,17600000.0
2009-03-23 00:21:00,53.541,53.543,53.535,53.536,12200000.0
2009-03-23 00:22:00,53.526,53.542,53.524,53.524,17600000.0
2009-03-23 00:23:00,53.535,53.535,53.516,53.516,7400000.0
2009-03-23 00:24:00,53.548,53.569,53.548,53.564,14400000.0
2009-03-23 00:25:00,53.526,53.537,53.514,53.537,16000000.0
2009-03-23 00:26:00,53.535,53.54,53.529,53.529,12800000.0
2009-03-23 00:27:00,53.535,53.584,53.535,53.584,8000000.0
2009-03-23 00:28:00,53.552,53.554,53.543,53.545,32000000.0
2009-03-23 00:29:00,53.551,53.561,53.546,53.546,12800000.0
2009-03-23 00:30:00,53.539,53.563,53.538,53.563,11200000.0
2009-03-23 00:31:00,53.58,53.6,53.58,53.598,11200000.0
2009-03-23 00:32:00,53.581,53.596,53.581,53.593,12800000.0
2009-03-23 00:33:00,53.596,53.61,53.596,53.606,12800000.0
2009-03-23 00:34:00,53.588,53.609,53.588,53.602,19600000.0
2009-03-23 00:35:00,53.599,53.601,53.583,53.588,28800000.0
2009-03-23 00:36:00,53.586,53.586,53.569,53.569,17600000.0
2009-03-23 00:37:00,53.579,53.579,53.572,53.573,12800000.0
2009-03-23 00:38:00,53.576,53.591,53.576,53.586,17600000.0
2009-03-23 00:39:00,53.593,53.597,53.59,53.597,12800000.0
2009-03-23 00:40:00,53.587,53.607,53.587,53.606,16000000.0
2009-03-23 00:41:00,53.607,53.615,53.597,53.598,13200000.0
2009-03-23 00:42:00,53.595,53.623,53.595,53.623,12800000.0
2009-03-23 00:43:00,53.601,53.63,53.601,53.613,11200000.0
2009-03-23 00:44:00,53.613,53.621,53.6,53.612,8000000.0
2009-03-23 00:45:00,53.618,53.619,53.602,53.602,11200000.0
2009-03-23 00:46:00,53.6,53.604,53.597,53.597,14400000.0
2009-03-23 00:47:00,53.591,53.596,53.583,53.59,12800000.0
2009-03-23 00:48:00,53.602,53.606,53.597,53.597,12800000.0
2009-03-23 00:49:00,53.609,53.609,53.59,53.59,16000000.0
2009-03-23 00:50:00,53.608,53.608,53.598,53.598,11200000.0
2009-03-23 00:51:00,53.595,53.607,53.592,53.607,17600000.0
2009-03-23 00:52:00,53.598,53.598,53.583,53.583,11200000.0
2009-03-23 00:53:00,53.585,53.589,53.581,53.581,8000000.0
2009-03-23 00:54:00,53.595,53.597,53.59,53.59,8000000.0
2009-03-23 00:55:00,53.615,53.635,53.611,53.628,28800000.0
2009-03-23 00:56:00,53.6,53.601,53.593,53.594,12800000.0
2009-03-23 00:57:00,53.601,53.623,53.601,53.623,12800000.0
2009-03-23 00:58:00,53.617,53.629,53.617,53.626,12800000.0
2009-03-23 00:59:00,53.62,53.636,53.62,53.636,11200000.0
2009-03-23 01:00:00,53.676,53.692,53.67,53.691,16000000.0
2009-03-23 01:01:00,53.676,53.691,53.676,53.691,9600000.0
2009-03-23 01:02:00,53.684,53.684,53.667,53.667,11200000.0
2009-03-23 01:03:00,53.648,53.665,53.642,53.642,22400000.0
2009-03-23 01:04:00,53.645,53.645,53.632,53.632,12800000.0
2009-03-23 01:05:00,53.634,53.642,53.634,53.638,12800000.0
2009-03-23 01:06:00,53.66,53.66,53.582,53.636,12800000.0
2009-03-23 01:07:00,53.631,53.631,53.619,53.626,11200000.0
2009-03-23 01:08:00,53.636,53.645,53.633,53.645,16000000.0
2009-03-23 01:09:00,53.64,53.64,53.622,53.623,16000000.0
2009-03-23 01:10:00,53.624,53.645,53.624,53.645,9600000.0
2009-03-23 01:11:00,53.646,53.661,53.646,53.661,11200000.0
2009-03-23 01:12:00,53.661,53.687,53.661,53.687,8000000.0
2009-03-23 01:13:00,53.687,53.687,53.642,53.642,17600000.0
2009-03-23 01:14:00,53.649,53.663,53.649,53.652,9600000.0
2009-03-23 01:15:00,53.664,53.669,53.664,53.667,18000000.0
2009-03-23 01:16:00,53.656,53.667,53.654,53.654,25000000.0
2009-03-23 01:17:00,53.687,53.687,53.667,53.667,12800000.0
2009-03-23 01:18:00,53.681,53.686,53.674,53.686,12800000.0
2009-03-23 01:19:00,53.694,53.704,53.689,53.704,11200000.0
2009-03-23 01:20:00,53.702,53.702,53.685,53.685,19200000.0
2009-03-23 01:21:00,53.684,53.693,53.684,53.69,11200000.0
2009-03-23 01:22:00,53.675,53.693,53.672,53.69,12800000.0
2009-03-23 01:23:00,53.699,53.702,53.678,53.702,16000000.0
2009-03-23 01:24:00,53.66,53.692,53.66,53.691,12200000.0
2009-03-23 01:25:00,53.692,53.692,53.671,53.672,11200000.0
2009-03-23 01:26:00,53.673,53.676,53.665,53.665,11200000.0
2009-03-23 01:27:00,53.66,53.665,53.655,53.662,16000000.0
2009-03-23 01:28:00,53.673,53.673,53.664,53.673,14400000.0
2009-03-23 01:29:00,53.67,53.677,53.666,53.666,16000000.0
2009-03-23 01:30:00,53.664,53.671,53.664,53.664,11200000.0
2009-03-23 01:31:00,53.656,53.678,53.656,53.678,16000000.0
2009-03-23 01:32:00,53.681,53.687,53.678,53.681,12800000.0
2009-03-23 01:33:00,53.68,53.68,53.67,53.67,11200000.0
2009-03-23 01:34:00,53.666,53.671,53.661,53.671,24000000.0
2009-03-23 01:35:00,53.668,53.679,53.668,53.673,12800000.0
2009-03-23 01:36:00,53.681,53.687,53.676,53.679,11200000.0
2009-03-23 01:37:00,53.678,53.686,53.677,53.68,16000000.0
2009-03-23 01:38:00,53.685,53.69,53.672,53.677,17600000.0
2009-03-23 01:39:00,53.677,53.677,53.67,53.67,14400000.0
2009-03-23 01:40:00,53.689,53.701,53.688,53.701,9600000.0
2009-03-23 01:41:00,53.725,53.737,53.721,53.737,13200000.0
2009-03-23 01:42:00,53.74,53.747,53.74,53.747,11200000.0
2009-03-23 01:43:00,53.76,53.762,53.759,53.762,8000000.0
2009-03-23 01:44:00,53.765,53.766,53.76,53.766,11600000.0
2009-03-23 01:45:00,53.774,53.776,53.77,53.776,12800000.0
2009-03-23 01:46:00,53.764,53.773,53.757,53.77,16400000.0
2009-03-23 01:47:00,53.771,53.781,53.768,53.768,11200000.0
2009-03-23 01:48:00,53.775,53.777,53.76,53.777,12800000.0
2009-03-23 01:49:00,53.769,53.77,53.75,53.75,12800000.0
2009-03-23 01:50:00,53.742,53.748,53.742,53.743,14400000.0
2009-03-23 01:51:00,53.75,53.753,53.747,53.747,17600000.0
2009-03-23 01:52:00,53.744,53.744,53.73,53.73,20800000.0
2009-03-23 01:53:00,53.729,53.739,53.729,53.737,17600000.0
2009-03-23 01:54:00,53.726,53.728,53.721,53.725,12800000.0
2009-03-23 01:55:00,53.733,53.754,53.733,53.754,11200000.0
2009-03-23 01:56:00,53.745,53.745,53.732,53.732,12800000.0
2009-03-23 01:57:00,53.732,53.737,53.732,53.737,19200000.0
2009-03-23 01:58:00,53.744,53.747,53.741,53.741,11600000.0
2009-03-23 01:59:00,53.742,53.747,53.739,53.745,11200000.0
2009-03-23 02:00:00,53.753,53.759,53.75,53.752,11200000.0
2009-03-23 02:01:00,53.755,53.768,53.755,53.768,11200000.0
2009-03-23 02:02:00,53.774,53.788,53.774,53.788,19200000.0
2009-03-23 02:03:00,53.815,53.838,53.815,53.838,12800000.0
2009-03-23 02:04:00,53.826,53.826,53.816,53.816,11200000.0
2009-03-23 02:05:00,53.807,53.812,53.804,53.806,12800000.0
2009-03-23 02:06:00,53.813,53.827,53.812,53.816,17600000.0
2009-03-23 02:07:00,53.823,53.823,53.803,53.805,20800000.0
2009-03-23 02:08:00,53.805,53.808,53.794,53.794,17600000.0
2009-03-23 02:09:00,53.794,53.824,53.794,53.824,14400000.0
2009-03-23 02:10:00,53.828,53.836,53.824,53.825,12800000.0
2009-03-23 02:11:00,53.816,53.816,53.793,53.803,12800000.0
2009-03-23 02:12:00,53.795,53.815,53.795,53.812,11200000.0
2009-03-23 02:13:00,53.812,53.812,53.788,53.788,16000000.0
2009-03-23 02:14:00,53.799,53.799,53.786,53.788,12800000.0
2009-03-23 02:15:00,53.783,53.797,53.782,53.797,11200000.0
2009-03-23 02:16:00,53.798,53.808,53.798,53.808,8000000.0
2009-03-23 02:17:00,53.805,53.82,53.802,53.818,10600000.0
2009-03-23 02:18:00,53.799,53.799,53.779,53.78,12800000.0
2009-03-23 02:19:00,53.789,53.801,53.784,53.795,9600000.0
2009-03-23 02:20:00,53.791,53.794,53.783,53.784,14400000.0
2009-03-23 02:21:00,53.765,53.774,53.757,53.77,17600000.0
2009-03-23 02:22:00,53.765,53.769,53.756,53.762,16000000.0
2009-03-23 02:23:00,53.762,53.771,53.758,53.762,11200000.0
2009-03-23 02:24:00,53.753,53.754,53.743,53.75,12800000.0
2009-03-23 02:25:00,53.751,53.755,53.734,53.734,24000000.0
2009-03-23 02:26:00,53.757,53.757,53.746,53.751,11200000.0
2009-03-23 02:27:00,53.76,53.786,53.76,53.786,12800000.0
2009-03-23 02:28:00,53.806,53.806,53.789,53.789,16000000.0
2009-03-23 02:29:00,53.801,53.807,53.795,53.795,11200000.0
2009-03-23 02:30:00,53.81,53.843,53.81,53.839,16000000.0
2009-03-23 02:31:00,53.843,53.848,53.84,53.843,14400000.0
2009-03-23 02:32:00,53.838,53.838,53.817,53.822,16000000.0
2009-03-23 02:33:00,53.81,53.825,53.81,53.825,11200000.0
2009-03-23 02:34:00,53.827,53.829,53.822,53.829,11200000.0
2009-03-23 02:35:00,53.833,53.867,53.833,53.867,12800000.0
2009-03-23 02:36:00,53.871,53.871,53.851,53.862,16000000.0
2009-03-23 02:37:00,53.862,53.872,53.861,53.867,13200000.0
2009-03-23 02:38:00,53.883,53.901,53.883,53.894,11200000.0
2009-03-23 02:39:00,53.901,53.908,53.901,53.908,19200000.0
2009-03-23 02:40:00,53.905,53.905,53.881,53.89,11200000.0
2009-03-23 02:41:00,53.893,53.912,53.891,53.912,12800000.0
2009-03-23 02:42:00,53.897,53.914,53.897,53.914,13200000.0
2009-03-23 02:43:00,53.906,53.946,53.903,53.946,25600000.0
2009-03-23 02:44:00,53.931,53.933,53.927,53.929,17000000.0
2009-03-23 02:45:00,53.93,53.954,53.93,53.954,9600000.0
2009-03-23 02:46:00,53.952,53.978,53.948,53.978,17600000.0
2009-03-23 02:47:00,53.97,53.97,53.949,53.949,8400000.0
2009-03-23 02:48:00,53.949,53.949,53.941,53.944,11200000.0
2009-03-23 02:49:00,53.938,53.938,53.923,53.923,9600000.0
2009-03-23 02:50:00,53.93,53.93,53.914,53.914,16000000.0
2009-03-23 02:51:00,53.91,53.913,53.908,53.913,15400000.0
2009-03-23 02:52:00,53.882,53.911,53.881,53.911,11200000.0
2009-03-23 02:53:00,53.943,54.012,53.943,54.007,12800000.0
2009-03-23 02:54:00,53.975,53.975,53.927,53.927,12800000.0
2009-03-23 02:55:00,53.909,53.915,53.902,53.902,12800000.0
2009-03-23 02:56:00,53.877,53.894,53.867,53.894,22400000.0
2009-03-23 02:57:00,53.913,53.915,53.911,53.912,11200000.0
2009-03-23 02:58:00,53.915,53.915,53.901,53.904,9600000.0
2009-03-23 02:59:00,53.905,53.905,53.888,53.889,16000000.0
2009-03-23 03:00:00,53.888,53.9,53.888,53.896,11200000.0
2009-03-23 03:01:00,53.908,53.908,53.897,53.899,12800000.0
2009-03-23 03:02:00,53.904,53.904,53.888,53.901,12800000.0
2009-03-23 03:03:00,53.891,53.891,53.867,53.867,12800000.0
2009-03-23 03:04:00,53.865,53.878,53.865,53.872,28800000.0
2009-03-23 03:05:00,53.877,53.88,53.869,53.869,8000000.0
2009-03-23 03:06:00,53.852,53.862,53.843,53.843,8000000.0
2009-03-23 03:07:00,53.842,53.859,53.842,53.857,11200000.0
2009-03-23 03:08:00,53.863,53.863,53.85,53.855,17000000.0
2009-03-23 03:09:00,53.858,53.87,53.858,53.868,11200000.0
2009-03-23 03:10:00,53.868,53.871,53.857,53.865,16000000.0
2009-03-23 03:11:00,53.866,53.88,53.866,53.876,12800000.0
2009-03-23 03:12:00,53.874,53.885,53.87,53.882,12800000.0
2009-03-23 03:13:00,53.885,53.889,53.878,53.878,13800000.0
2009-03-23 03:14:00,53.885,53.892,53.88,53.883,11200000.0
2009-03-23 03:15:00,53.885,53.887,53.869,53.883,8000000.0
2009-03-23 03:16:00,53.879,53.894,53.879,53.885,11200000.0
2009-03-23 03:17:00,53.893,53.903,53.887,53.891,12800000.0
2009-03-23 03:18:00,53.903,53.924,53.903,53.924,12800000.0
2009-03-23 03:19:00,53.931,53.949,53.931,53.949,16000000.0
2009-03-23 03:20:00,53.97,53.986,53.97,53.972,12800000.0
2009-03-23 03:21:00,53.972,53.984,53.936,53.936,17600000.0
2009-03-23 03:22:00,53.946,53.953,53.942,53.945,12200000.0
2009-03-23 03:23:00,53.953,53.97,53.953,53.962,17600000.0
2009-03-23 03:24:00,53.94,53.94,53.899,53.899,28800000.0
2009-03-23 03:25:00,53.917,53.958,53.917,53.958,19200000.0
2009-03-23 03:26:00,53.969,53.973,53.963,53.963,12800000.0
2009-03-23 03:27:00,53.97,53.998,53.97,53.994,12800000.0
2009-03-23 03:28:00,54.039,54.077,54.039,54.077,11200000.0
2009-03-23 03:29:00,54.085,54.094,54.079,54.09,11200000.0
2009-03-23 03:30:00,54.095,54.097,54.085,54.085,12800000.0
2009-03-23 03:31:00,54.069,54.069,54.054,54.054,31800000.0
2009-03-23 03:32:00,54.077,54.077,54.065,54.065,8000000.0
2009-03-23 03:33:00,54.058,54.06,54.036,54.036,12800000.0
2009-03-23 03:34:00,54.056,54.062,54.038,54.044,16000000.0
2009-03-23 03:35:00,54.036,54.036,54.022,54.027,14400000.0
2009-03-23 03:36:00,54.019,54.034,54.019,54.033,8000000.0
2009-03-23 03:37:00,54.017,54.031,53.995,53.995,17600000.0
2009-03-23 03:38:00,54.043,54.043,54.023,54.025,12800000.0
2009-03-23 03:39:00,54.006,54.012,54.004,54.006,17600000.0
2009-03-23 03:40:00,54.002,54.013,54.002,54.013,12800000.0
2009-03-23 03:41:00,54.014,54.028,54.014,54.024,12800000.0
2009-03-23 03:42:00,54.03,54.047,54.03,54.041,17600000.0
2009-03-23 03:43:00,54.049,54.057,54.049,54.057,14400000.0
2009-03-23 03:44:00,54.027,54.062,54.027,54.027,28200000.0
2009-03-23 03:45:00,54.03,54.041,54.03,54.036,14400000.0
2009-03-23 03:46:00,54.028,54.028,53.986,53.997,12800000.0
2009-03-23 03:47:00,53.992,53.994,53.987,53.987,13200000.0
2009-03-23 03:48:00,53.992,54.004,53.989,54.004,16000000.0
2009-03-23 03:49:00,54.026,54.033,54.02,54.031,12200000.0
2009-03-23 03:50:00,54.032,54.042,54.03,54.04,13200000.0
2009-03-23 03:51:00,54.032,54.04,54.032,54.04,12800000.0
2009-03-23 03:52:00,54.05,54.055,54.047,54.047,12800000.0
2009-03-23 03:53:00,54.049,54.056,54.044,54.044,11200000.0
2009-03-23 03:54:00,54.058,54.064,54.05,54.063,11200000.0
2009-03-23 03:55:00,54.066,54.088,54.066,54.069,9600000.0
2009-03-23 03:56:00,54.071,54.082,54.059,54.082,12800000.0
2009-03-23 03:57:00,54.086,54.111,54.066,54.111,11200000.0
2009-03-23 03:58:00,54.119,54.119,54.098,54.098,12800000.0
2009-03-23 03:59:00,54.096,54.111,54.095,54.106,17600000.0
2009-03-23 04:00:00,54.137,54.155,54.137,54.141,11200000.0
2009-03-23 04:01:00,54.149,54.17,54.149,54.168,11200000.0
2009-03-23 04:02:00,54.193,54.214,54.193,54.201,12800000.0
2009-03-23 04:03:00,54.162,54.278,54.162,54.215,11200000.0
2009-03-23 04:04:00,54.181,54.201,54.174,54.19,12800000.0
2009-03-23 04:05:00,54.19,54.19,54.161,54.183,14400000.0
2009-03-23 04:06:00,54.198,54.218,54.198,54.218,9600000.0
2009-03-23 04:07:00,54.25,54.26,54.244,54.26,12800000.0
2009-03-23 04:08:00,54.257,54.257,54.234,54.236,12800000.0
2009-03-23 04:09:00,54.242,54.252,54.236,54.242,11200000.0
2009-03-23 04:10:00,54.257,54.289,54.257,54.289,16000000.0
2009-03-23 04:11:00,54.291,54.294,54.291,54.293,8000000.0
2009-03-23 04:12:00,54.298,54.309,54.298,54.305,13200000.0
2009-03-23 04:13:00,54.297,54.298,54.289,54.291,17600000.0
2009-03-23 04:14:00,54.289,54.289,54.272,54.285,11200000.0
2009-03-23 04:15:00,54.293,54.311,54.293,54.311,16000000.0
2009-03-23 04:16:00,54.316,54.328,54.316,54.323,8000000.0
2009-03-23 04:17:00,54.336,54.365,54.336,54.365,17600000.0
2009-03-23 04:18:00,54.354,54.356,54.347,54.347,13600000.0
2009-03-23 04:19:00,54.34,54.345,54.328,54.343,35200000.0
2009-03-23 04:20:00,54.345,54.356,54.342,54.356,12800000.0
2009-03-23 04:21:00,54.365,54.379,54.359,54.359,11200000.0
2009-03-23 04:22:00,54.365,54.385,54.365,54.385,12800000.0
2009-03-23 04:23:00,54.394,54.411,54.391,54.402,12800000.0
2009-03-23 04:24:00,54.392,54.393,54.383,54.393,16000000.0
2009-03-23 04:25:00,54.403,54.403,54.4,54.401,8000000.0
2009-03-23 04:26:00,54.401,54.405,54.4,54.405,12800000.0
2009-03-23 04:27:00,54.394,54.404,54.39,54.39,17600000.0
2009-03-23 04:28:00,54.404,54.423,54.404,54.423,12800000.0
2009-03-23 04:29:00,54.431,54.439,54.428,54.439,16000000.0
2009-03-23 04:30:00,54.426,54.444,54.426,54.444,11200000.0
2009-03-23 04:31:00,54.451,54.458,54.438,54.453,16000000.0
2009-03-23 04:32:00,54.452,54.464,54.452,54.464,8000000.0
2009-03-23 04:33:00,54.476,54.488,54.458,54.458,12800000.0
2009-03-23 04:34:00,54.445,54.459,54.445,54.459,14800000.0
2009-03-23 04:35:00,54.475,54.505,54.475,54.505,11200000.0
2009-03-23 04:36:00,54.523,54.523,54.507,54.507,11200000.0
2009-03-23 04:37:00,54.511,54.511,54.494,54.498,11200000.0
2009-03-23 04:38:00,54.503,54.503,54.455,54.455,9600000.0
2009-03-23 04:39:00,54.456,54.456,54.431,54.442,14400000.0
2009-03-23 04:40:00,54.447,54.452,54.438,54.448,12800000.0
2009-03-23 04:41:00,54.436,54.436,54.411,54.411,11200000.0
2009-03-23 04:42:00,54.4,54.411,54.4,54.411,11200000.0
2009-03-23 04:43:00,54.409,54.409,54.391,54.405,17600000.0
2009-03-23 04:44:00,54.447,54.477,54.447,54.469,11200000.0
2009-03-23 04:45:00,54.443,54.443,54.422,54.436,11200000.0
2009-03-23 04:46:00,54.417,54.417,54.402,54.408,12600000.0
2009-03-23 04:47:00,54.404,54.414,54.392,54.392,8000000.0
2009-03-23 04:48:00,54.381,54.389,54.377,54.389,11200000.0
2009-03-23 04:49:00,54.373,54.385,54.371,54.385,12800000.0
2009-03-23 04:50:00,54.38,54.394,54.38,54.391,17600000.0
2009-03-23 04:51:00,54.385,54.385,54.372,54.372,16000000.0
2009-03-23 04:52:00,54.366,54.371,54.36,54.36,12800000.0
2009-03-23 04:53:00,54.336,54.337,54.326,54.337,12800000.0
2009-03-23 04:54:00,54.356,54.356,54.339,54.339,33600000.0
2009-03-23 04:55:00,54.339,54.339,54.314,54.321,11200000.0
2009-03-23 04:56:00,54.332,54.332,54.306,54.306,16000000.0
2009-03-23 04:57:00,54.299,54.317,54.299,54.311,17600000.0
2009-03-23 04:58:00,54.315,54.316,54.314,54.316,8000000.0
2009-03-23 04:59:00,54.329,54.329,54.302,54.31,17600000.0
2009-03-23 05:00:00,54.281,54.301,54.281,54.301,8400000.0
2009-03-23 05:01:00,54.304,54.311,54.304,54.311,14400000.0
2009-03-23 05:02:00,54.317,54.329,54.317,54.327,17600000.0
2009-03-23 05:03:00,54.339,54.369,54.339,54.369,9600000.0
2009-03-23 05:04:00,54.373,54.383,54.369,54.373,12800000.0
2009-03-23 05:05:00,54.375,54.375,54.364,54.371,12800000.0
2009-03-23 05:06:00,54.383,54.388,54.375,54.385,17600000.0
2009-03-23 05:07:00,54.375,54.375,54.358,54.37,11200000.0
2009-03-23 05:08:00,54.373,54.377,54.373,54.376,9600000.0
2009-03-23 05:09:00,54.38,54.381,54.374,54.377,7400000.0
2009-03-23 05:10:00,54.37,54.375,54.368,54.373,12800000.0
2009-03-23 05:11:00,54.379,54.387,54.379,54.385,11200000.0
2009-03-23 05:12:00,54.389,54.394,54.382,54.382,17600000.0
2009-03-23 05:13:00,54.388,54.388,54.368,54.373,11200000.0
2009-03-23 05:14:00,54.354,54.363,54.35,54.355,16400000.0
2009-03-23 05:15:00,54.347,54.357,54.346,54.357,12800000.0
2009-03-23 05:16:00,54.36,54.36,54.339,54.339,16000000.0
2009-03-23 05:17:00,54.338,54.349,54.334,54.334,14400000.0
2009-03-23 05:18:00,54.32,54.34,54.32,54.34,11200000.0
2009-03-23 05:19:00,54.346,54.351,54.341,54.346,18000000.0
2009-03-23 05:20:00,54.311,54.338,54.311,54.335,10000000.0
2009-03-23 05:21:00,54.337,54.337,54.324,54.327,17600000.0
2009-03-23 05:22:00,54.322,54.324,54.319,54.324,25600000.0
2009-03-23 05:23:00,54.324,54.324,54.321,54.321,43200000.0
2009-03-23 05:24:00,54.32,54.32,54.309,54.315,12800000.0
2009-03-23 05:25:00,54.317,54.326,54.312,54.324,12800000.0
2009-03-23 05:26:00,54.317,54.348,54.317,54.346,11200000.0
2009-03-23 05:27:00,54.341,54.342,54.33,54.342,12800000.0
2009-03-23 05:28:00,54.335,54.36,54.335,54.36,11200000.0
2009-03-23 05:29:00,54.364,54.364,54.334,54.334,17600000.0
2009-03-23 05:30:00,54.339,54.354,54.338,54.354,16000000.0
2009-03-23 05:31:00,54.355,54.367,54.355,54.366,11200000.0
2009-03-23 05:32:00,54.351,54.351,54.338,54.341,12800000.0
2009-03-23 05:33:00,54.36,54.364,54.354,54.364,11200000.0
2009-03-23 05:34:00,54.366,54.366,54.358,54.362,16000000.0
2009-03-23 05:35:00,54.347,54.35,54.342,54.348,11200000.0
2009-03-23 05:36:00,54.35,54.35,54.33,54.344,12800000.0
2009-03-23 05:37:00,54.378,54.4,54.378,54.4,12800000.0
2009-03-23 05:38:00,54.421,54.44,54.414,54.44,9600000.0
2009-03-23 05:39:00,54.442,54.478,54.442,54.478,12800000.0
2009-03-23 05:40:00,54.49,54.507,54.489,54.507,12200000.0
2009-03-23 05:41:00,54.509,54.509,54.493,54.493,10600000.0
2009-03-23 05:42:00,54.484,54.5,54.484,54.5,19200000.0
2009-03-23 05:43:00,54.509,54.519,54.509,54.519,18000000.0
2009-03-23 05:44:00,54.513,54.513,54.48,54.48,14800000.0
2009-03-23 05:45:00,54.463,54.474,54.462,54.462,12800000.0
2009-03-23 05:46:00,54.452,54.459,54.439,54.439,12800000.0
2009-03-23 05:47:00,54.453,54.458,54.452,54.458,12800000.0
2009-03-23 05:48:00,54.465,54.49,54.465,54.489,11600000.0
2009-03-23 05:49:00,54.483,54.486,54.475,54.475,22400000.0
2009-03-23 05:50:00,54.459,54.459,54.427,54.434,13200000.0
2009-03-23 05:51:00,54.44,54.452,54.418,54.449,16000000.0
2009-03-23 05:52:00,54.445,54.454,54.445,54.45,15400000.0
2009-03-23 05:53:00,54.456,54.456,54.437,54.445,12800000.0
2009-03-23 05:54:00,54.454,54.466,54.454,54.455,11600000.0
2009-03-23 05:55:00,54.438,54.438,54.431,54.438,16000000.0
2009-03-23 05:56:00,54.429,54.429,54.417,54.425,17600000.0
2009-03-23 05:57:00,54.44,54.44,54.431,54.432,11200000.0
2009-03-23 05:58:00,54.429,54.429,54.416,54.416,11200000.0
2009-03-23 05:59:00,54.428,54.439,54.427,54.434,17600000.0
2009-03-23 06:00:00,54.422,54.425,54.408,54.413,8000000.0
2009-03-23 06:01:00,54.406,54.418,54.406,54.414,8000000.0
2009-03-23 06:02:00,54.419,54.42,54.411,54.411,17600000.0
2009-03-23 06:03:00,54.408,54.415,54.405,54.405,12800000.0
2009-03-23 06:04:00,54.404,54.41,54.398,54.398,12800000.0
2009-03-23 06:05:00,54.412,54.412,54.402,54.408,11200000.0
2009-03-23 06:06:00,54.401,54.417,54.401,54.417,11200000.0
2009-03-23 06:07:00,54.414,54.416,54.41,54.413,11200000.0
2009-03-23 06:08:00,54.404,54.424,54.404,54.418,18000000.0
2009-03-23 06:09:00,54.411,54.413,54.396,54.403,12800000.0
2009-03-23 06:10:00,54.374,54.394,54.374,54.39,11200000.0
2009-03-23 06:11:00,54.401,54.403,54.395,54.399,35200000.0
2009-03-23 06:12:00,54.399,54.399,54.382,54.382,11200000.0
2009-03-23 06:13:00,54.389,54.394,54.381,54.381,14400000.0
2009-03-23 06:14:00,54.391,54.402,54.387,54.395,18000000.0
2009-03-23 06:15:00,54.399,54.405,54.395,54.401,18000000.0
2009-03-23 06:16:00,54.401,54.404,54.4,54.402,8000000.0
2009-03-23 06:17:00,54.386,54.4,54.386,54.4,12800000.0
2009-03-23 06:18:00,54.398,54.408,54.316,54.316,11200000.0
2009-03-23 06:19:00,54.41,54.41,54.403,54.404,9600000.0
2009-03-23 06:20:00,54.409,54.423,54.408,54.421,12800000.0
2009-03-23 06:21:00,54.43,54.433,54.42,54.424,14400000.0
2009-03-23 06:22:00,54.432,54.445,54.425,54.445,16000000.0
2009-03-23 06:23:00,54.438,54.443,54.427,54.429,11200000.0
2009-03-23 06:24:00,54.425,54.435,54.425,54.435,14400000.0
2009-03-23 06:25:00,54.431,54.436,54.43,54.435,8000000.0
2009-03-23 06:26:00,54.423,54.432,54.421,54.423,11200000.0
2009-03-23 06:27:00,54.426,54.427,54.418,54.422,8400000.0
2009-03-23 06:28:00,54.413,54.416,54.401,54.416,16000000.0
2009-03-23 06:29:00,54.45,54.456,54.445,54.45,12800000.0
2009-03-23 06:30:00,54.45,54.465,54.45,54.465,27600000.0
2009-03-23 06:31:00,54.429,54.429,54.407,54.426,11200000.0
2009-03-23 06:32:00,54.434,54.437,54.428,54.428,22400000.0
2009-03-23 06:33:00,54.423,54.423,54.413,54.415,24000000.0
2009-03-23 06:34:00,54.408,54.408,54.401,54.401,17600000.0
2009-03-23 06:35:00,54.388,54.4,54.388,54.391,11200000.0
2009-03-23 06:36:00,54.388,54.388,54.368,54.379,12800000.0
2009-03-23 06:37:00,54.372,54.372,54.355,54.357,12200000.0
2009-03-23 06:38:00,54.364,54.375,54.364,54.373,8000000.0
2009-03-23 06:39:00,54.357,54.357,54.335,54.335,14400000.0
2009-03-23 06:40:00,54.351,54.358,54.344,54.344,17600000.0
2009-03-23 06:41:00,54.36,54.367,54.338,54.339,11200000.0
2009-03-23 06:42:00,54.346,54.347,54.34,54.34,14400000.0
2009-03-23 06:43:00,54.338,54.342,54.337,54.342,19200000.0
2009-03-23 06:44:00,54.337,54.353,54.337,54.353,11200000.0
2009-03-23 06:45:00,54.347,54.352,54.344,54.344,12200000.0
2009-03-23 06:46:00,54.342,54.342,54.315,54.315,16000000.0
2009-03-23 06:47:00,54.329,54.329,54.313,54.313,12800000.0
2009-03-23 06:48:00,54.299,54.299,54.283,54.294,12800000.0
2009-03-23 06:49:00,54.288,54.302,54.288,54.296,8000000.0
2009-03-23 06:50:00,54.294,54.294,54.262,54.262,11600000.0
2009-03-23 06:51:00,54.27,54.284,54.27,54.284,16000000.0
2009-03-23 06:52:00,54.284,54.296,54.271,54.296,14400000.0
2009-03-23 06:53:00,54.304,54.313,54.213,54.289,14400000.0
2009-03-23 06:54:00,54.279,54.279,54.259,54.259,14400000.0
2009-03-23 06:55:00,54.25,54.261,54.245,54.254,9600000.0
2009-03-23 06:56:00,54.249,54.271,54.249,54.271,8000000.0
2009-03-23 06:57:00,54.271,54.279,54.271,54.279,16000000.0
2009-03-23 06:58:00,54.271,54.291,54.271,54.279,11200000.0
2009-03-23 06:59:00,54.288,54.292,54.283,54.291,17600000.0
2009-03-23 07:00:00,54.302,54.305,54.301,54.305,11200000.0
2009-03-23 07:01:00,54.292,54.317,54.292,54.312,16000000.0
2009-03-23 07:02:00,54.327,54.33,54.325,54.325,12800000.0
2009-03-23 07:03:00,54.321,54.322,54.31,54.313,12800000.0
2009-03-23 07:04:00,54.303,54.303,54.29,54.297,12800000.0
2009-03-23 07:05:00,54.296,54.332,54.293,54.327,12800000.0
2009-03-23 07:06:00,54.35,54.35,54.342,54.347,16000000.0
2009-03-23 07:07:00,54.345,54.351,54.328,54.328,12800000.0
2009-03-23 07:08:00,54.332,54.342,54.332,54.339,28800000.0
2009-03-23 07:09:00,54.344,54.347,54.339,54.339,16000000.0
2009-03-23 07:10:00,54.318,54.318,54.288,54.288,19200000.0
2009-03-23 07:11:00,54.302,54.302,54.294,54.297,17600000.0
2009-03-23 07:12:00,54.291,54.302,54.291,54.296,8000000.0
2009-03-23 07:13:00,54.299,54.307,54.299,54.302,14400000.0
2009-03-23 07:14:00,54.288,54.288,54.28,54.282,12800000.0
2009-03-23 07:15:00,54.275,54.283,54.272,54.283,11200000.0
2009-03-23 07:16:00,54.283,54.296,54.283,54.296,14400000.0
2009-03-23 07:17:00,54.292,54.292,54.284,54.287,11200000.0
2009-03-23 07:18:00,54.265,54.293,54.265,54.284,11200000.0
2009-03-23 07:19:00,54.283,54.283,54.266,54.268,11600000.0
2009-03-23 07:20:00,54.285,54.285,54.275,54.275,14400000.0
2009-03-23 07:21:00,54.273,54.275,54.267,54.271,12800000.0
2009-03-23 07:22:00,54.277,54.28,54.271,54.271,12800000.0
2009-03-23 07:23:00,54.272,54.277,54.263,54.277,16000000.0
2009-03-23 07:24:00,54.287,54.304,54.287,54.304,10600000.0
2009-03-23 07:25:00,54.301,54.301,54.295,54.295,11200000.0
2009-03-23 07:26:00,54.283,54.302,54.279,54.302,12800000.0
2009-03-23 07:27:00,54.311,54.32,54.309,54.32,12800000.0
2009-03-23 07:28:00,54.324,54.328,54.321,54.328,12800000.0
2009-03-23 07:29:00,54.328,54.328,54.306,54.328,27200000.0
2009-03-23 07:30:00,54.333,54.336,54.248,54.331,16000000.0
2009-03-23 07:31:00,54.326,54.326,54.312,54.312,11200000.0
2009-03-23 07:32:00,54.305,54.322,54.305,54.322,12800000.0
2009-03-23 07:33:00,54.319,54.319,54.303,54.303,16000000.0
2009-03-23 07:34:00,54.314,54.317,54.297,54.297,11200000.0
2009-03-23 07:35:00,54.308,54.313,54.299,54.299,8000000.0
2009-03-23 07:36:00,54.299,54.308,54.299,54.3,13200000.0
2009-03-23 07:37:00,54.302,54.303,54.288,54.303,9600000.0
2009-03-23 07:38:00,54.309,54.316,54.301,54.312,15400000.0
2009-03-23 07:39:00,54.312,54.315,54.305,54.315,19200000.0
2009-03-23 07:40:00,54.324,54.334,54.323,54.323,11200000.0
2009-03-23 07:41:00,54.321,54.328,54.319,54.325,32000000.0
2009-03-23 07:42:00,54.34,54.366,54.338,54.366,34000000.0
2009-03-23 07:43:00,54.347,54.347,54.331,54.333,28800000.0
2009-03-23 07:44:00,54.341,54.349,54.329,54.329,8000000.0
2009-03-23 07:45:00,54.319,54.326,54.265,54.326,9600000.0
2009-03-23 07:46:00,54.311,54.321,54.306,54.321,27200000.0
2009-03-23 07:47:00,54.326,54.327,54.323,54.323,8000000.0
2009-03-23 07:48:00,54.316,54.323,54.315,54.319,11200000.0
2009-03-23 07:49:00,54.322,54.327,54.321,54.324,16000000.0
2009-03-23 07:50:00,54.317,54.325,54.312,54.325,11200000.0
2009-03-23 07:51:00,54.313,54.328,54.313,54.316,38200000.0
2009-03-23 07:52:00,54.291,54.315,54.291,54.311,9600000.0
2009-03-23 07:53:00,54.315,54.315,54.298,54.298,11200000.0
2009-03-23 07:54:00,54.307,54.307,54.294,54.302,12800000.0
2009-03-23 07:55:00,54.3,54.309,54.296,54.299,31200000.0
2009-03-23 07:56:00,54.297,54.306,54.288,54.288,8000000.0
2009-03-23 07:57:00,54.286,54.291,54.283,54.285,17600000.0
2009-03-23 07:58:00,54.287,54.287,54.276,54.276,10600000.0
2009-03-23 07:59:00,54.289,54.294,54.285,54.289,18000000.0
2009-03-23 08:00:00,54.278,54.286,54.272,54.283,12800000.0
2009-03-23 08:01:00,54.277,54.289,54.277,54.289,11200000.0
2009-03-23 08:02:00,54.301,54.307,54.299,54.307,9600000.0
2009-03-23 08:03:00,54.309,54.316,54.309,54.312,9600000.0
2009-03-23 08:04:00,54.322,54.323,54.314,54.316,11200000.0
2009-03-23 08:05:00,54.317,54.355,54.317,54.355,12800000.0
2009-03-23 08:06:00,54.358,54.366,54.351,54.366,12800000.0
2009-03-23 08:07:00,54.365,54.374,54.355,54.362,16000000.0
2009-03-23 08:08:00,54.368,54.368,54.351,54.365,12800000.0
2009-03-23 08:09:00,54.375,54.382,54.359,54.382,12800000.0
2009-03-23 08:10:00,54.372,54.372,54.352,54.358,30400000.0
2009-03-23 08:11:00,54.353,54.356,54.339,54.356,12800000.0
2009-03-23 08:12:00,54.349,54.354,54.329,54.329,17600000.0
2009-03-23 08:13:00,54.331,54.331,54.319,54.319,14400000.0
2009-03-23 08:14:00,54.342,54.342,54.323,54.327,15400000.0
2009-03-23 08:15:00,54.292,54.311,54.286,54.286,11200000.0
2009-03-23 08:16:00,54.311,54.317,54.311,54.316,19200000.0
2009-03-23 08:17:00,54.337,54.349,54.337,54.349,11200000.0
2009-03-23 08:18:00,54.366,54.383,54.366,54.376,11200000.0
2009-03-23 08:19:00,54.359,54.361,54.333,54.333,11200000.0
2009-03-23 08:20:00,54.337,54.352,54.337,54.346,12800000.0
2009-03-23 08:21:00,54.359,54.378,54.359,54.362,9600000.0
2009-03-23 08:22:00,54.366,54.375,54.366,54.369,11600000.0
2009-03-23 08:23:00,54.381,54.389,54.377,54.389,16000000.0
2009-03-23 08:24:00,54.389,54.397,54.384,54.391,17600000.0
2009-03-23 08:25:00,54.394,54.396,54.384,54.393,12200000.0
2009-03-23 08:26:00,54.39,54.39,54.377,54.384,11200000.0
2009-03-23 08:27:00,54.374,54.382,54.372,54.372,11600000.0
2009-03-23 08:28:00,54.388,54.392,54.378,54.378,12800000.0
2009-03-23 08:29:00,54.384,54.387,54.38,54.384,11200000.0
2009-03-23 08:30:00,54.397,54.399,54.388,54.392,12800000.0
2009-03-23 08:31:00,54.376,54.393,54.373,54.381,12800000.0
2009-03-23 08:32:00,54.372,54.372,54.352,54.352,14400000.0
2009-03-23 08:33:00,54.37,54.386,54.369,54.384,41600000.0
2009-03-23 08:34:00,54.37,54.37,54.359,54.365,11200000.0
2009-03-23 08:35:00,54.361,54.366,54.354,54.366,48400000.0
2009-03-23 08:36:00,54.37,54.376,54.359,54.376,16000000.0
2009-03-23 08:37:00,54.385,54.387,54.378,54.384,14400000.0
2009-03-23 08:38:00,54.385,54.389,54.381,54.389,17600000.0
2009-03-23 08:39:00,54.37,54.376,54.358,54.376,14400000.0
2009-03-23 08:40:00,54.37,54.37,54.361,54.369,11200000.0
2009-03-23 08:41:00,54.388,54.402,54.388,54.398,32000000.0
2009-03-23 08:42:00,54.397,54.402,54.394,54.395,14400000.0
2009-03-23 08:43:00,54.387,54.387,54.354,54.384,12800000.0
2009-03-23 08:44:00,54.395,54.41,54.395,54.403,9600000.0
2009-03-23 08:45:00,54.402,54.403,54.393,54.401,12800000.0
2009-03-23 08:46:00,54.403,54.407,54.401,54.407,9600000.0
2009-03-23 08:47:00,54.413,54.439,54.413,54.439,24000000.0
2009-03-23 08:48:00,54.44,54.441,54.429,54.435,30400000.0
2009-03-23 08:49:00,54.437,54.441,54.411,54.411,8000000.0
2009-03-23 08:50:00,54.441,54.446,54.429,54.433,12800000.0
2009-03-23 08:51:00,54.432,54.438,54.432,54.435,22400000.0
2009-03-23 08:52:00,54.447,54.481,54.447,54.459,35200000.0
2009-03-23 08:53:00,54.45,54.452,54.423,54.452,56000000.0
2009-03-23 08:54:00,54.446,54.446,54.429,54.429,21800000.0
2009-03-23 08:55:00,54.42,54.432,54.399,54.399,17600000.0
2009-03-23 08:56:00,54.403,54.422,54.403,54.422,14400000.0
2009-03-23 08:57:00,54.427,54.435,54.426,54.431,43200000.0
2009-03-23 08:58:00,54.44,54.449,54.44,54.444,19200000.0
2009-03-23 08:59:00,54.439,54.445,54.439,54.442,14400000.0
2009-03-23 09:00:00,54.441,54.449,54.441,54.449,32000000.0
2009-03-23 09:01:00,54.44,54.44,54.402,54.412,32000000.0
2009-03-23 09:02:00,54.421,54.428,54.421,54.426,19200000.0
2009-03-23 09:03:00,54.39,54.43,54.39,54.43,15400000.0
2009-03-23 09:04:00,54.438,54.446,54.433,54.441,22400000.0
2009-03-23 09:05:00,54.422,54.432,54.416,54.418,19600000.0
2009-03-23 09:06:00,54.409,54.412,54.395,54.412,30400000.0
2009-03-23 09:07:00,54.402,54.414,54.391,54.391,19200000.0
2009-03-23 09:08:00,54.419,54.419,54.409,54.414,12800000.0
2009-03-23 09:09:00,54.417,54.417,54.408,54.411,46400000.0
2009-03-23 09:10:00,54.407,54.407,54.395,54.403,24000000.0
2009-03-23 09:11:00,54.418,54.424,54.417,54.422,28800000.0
2009-03-23 09:12:00,54.432,54.452,54.432,54.445,13800000.0
2009-03-23 09:13:00,54.446,54.452,54.442,54.451,12800000.0
2009-03-23 09:14:00,54.442,54.446,54.425,54.44,12800000.0
2009-03-23 09:15:00,54.44,54.44,54.433,54.437,30400000.0
2009-03-23 09:16:00,54.437,54.454,54.437,54.454,49600000.0
2009-03-23 09:17:00,54.444,54.446,54.429,54.444,78800000.0
2009-03-23 09:18:00,54.434,54.434,54.416,54.42,71800000.0
2009-03-23 09:19:00,54.418,54.418,54.404,54.407,65600000.0
2009-03-23 09:20:00,54.405,54.408,54.398,54.404,76600000.0
2009-03-23 09:21:00,54.41,54.422,54.406,54.422,49600000.0
2009-03-23 09:22:00,54.399,54.399,54.372,54.373,36800000.0
2009-03-23 09:23:00,54.353,54.364,54.351,54.364,69600000.0
2009-03-23 09:24:00,54.333,54.365,54.333,54.365,43200000.0
2009-03-23 09:25:00,54.382,54.392,54.382,54.384,19200000.0
2009-03-23 09:26:00,54.377,54.377,54.349,54.349,32000000.0
2009-03-23 09:27:00,54.313,54.313,54.288,54.288,70400000.0
2009-03-23 09:28:00,54.257,54.257,54.235,54.241,11200000.0
2009-03-23 09:29:00,54.27,54.27,54.253,54.255,37200000.0
2009-03-23 09:30:00,54.238,54.238,54.212,54.212,25000000.0
2009-03-23 09:31:00,54.195,54.209,54.195,54.203,12800000.0
2009-03-23 09:32:00,54.204,54.221,54.201,54.221,33600000.0
2009-03-23 09:33:00,54.231,54.24,54.231,54.237,30400000.0
2009-03-23 09:34:00,54.23,54.272,54.228,54.272,33600000.0
2009-03-23 09:35:00,54.261,54.261,54.225,54.225,52000000.0
2009-03-23 09:36:00,54.24,54.256,54.237,54.256,45200000.0
2009-03-23 09:37:00,54.249,54.264,54.249,54.257,33600000.0
2009-03-23 09:38:00,54.259,54.269,54.258,54.259,12800000.0
2009-03-23 09:39:00,54.273,54.275,54.268,54.268,42600000.0
2009-03-23 09:40:00,54.267,54.269,54.248,54.256,46400000.0
2009-03-23 09:41:00,54.265,54.282,54.265,54.282,30400000.0
2009-03-23 09:42:00,54.292,54.297,54.285,54.289,43200000.0
2009-03-23 09:43:00,54.293,54.302,54.288,54.291,56000000.0
2009-03-23 09:44:00,54.294,54.308,54.293,54.308,30400000.0
2009-03-23 09:45:00,54.312,54.318,54.304,54.314,19600000.0
2009-03-23 09:46:00,54.31,54.317,54.31,54.317,27200000.0
2009-03-23 09:47:00,54.311,54.311,54.305,54.307,12800000.0
2009-03-23 09:48:00,54.315,54.315,54.303,54.309,9600000.0
2009-03-23 09:49:00,54.295,54.301,54.285,54.296,16000000.0
2009-03-23 09:50:00,54.292,54.302,54.286,54.302,33600000.0
2009-03-23 09:51:00,54.318,54.339,54.316,54.331,84800000.0
2009-03-23 09:52:00,54.329,54.329,54.31,54.31,11200000.0
2009-03-23 09:53:00,54.326,54.354,54.326,54.354,29800000.0
2009-03-23 09:54:00,54.349,54.349,54.336,54.343,13200000.0
2009-03-23 09:55:00,54.361,54.393,54.361,54.393,34000000.0
2009-03-23 09:56:00,54.408,54.426,54.408,54.426,36800000.0
2009-03-23 09:57:00,54.436,54.459,54.436,54.459,24000000.0
2009-03-23 09:58:00,54.455,54.456,54.445,54.445,32000000.0
2009-03-23 09:59:00,54.441,54.441,54.427,54.427,51200000.0
2009-03-23 10:00:00,54.418,54.418,54.403,54.405,62400000.0
2009-03-23 10:01:00,54.385,54.385,54.357,54.357,17600000.0
2009-03-23 10:02:00,54.355,54.356,54.348,54.351,36800000.0
2009-03-23 10:03:00,54.347,54.349,54.332,54.337,44800000.0
2009-03-23 10:04:00,54.333,54.349,54.333,54.349,40000000.0
2009-03-23 10:05:00,54.358,54.358,54.347,54.351,38200000.0
2009-03-23 10:06:00,54.354,54.383,54.354,54.383,33600000.0
2009-03-23 10:07:00,54.398,54.462,54.398,54.462,43200000.0
2009-03-23 10:08:00,54.483,54.506,54.475,54.503,49600000.0
2009-03-23 10:09:00,54.496,54.496,54.431,54.431,12800000.0
2009-03-23 10:10:00,54.395,54.406,54.387,54.388,46400000.0
2009-03-23 10:11:00,54.394,54.401,54.386,54.394,57000000.0
2009-03-23 10:12:00,54.389,54.407,54.389,54.407,57600000.0
2009-03-23 10:13:00,54.406,54.414,54.39,54.39,41600000.0
2009-03-23 10:14:00,54.391,54.407,54.39,54.407,30400000.0
2009-03-23 10:15:00,54.406,54.406,54.379,54.393,30400000.0
2009-03-23 10:16:00,54.389,54.39,54.375,54.376,17600000.0
2009-03-23 10:17:00,54.355,54.357,54.351,54.352,12800000.0
2009-03-23 10:18:00,54.35,54.358,54.348,54.348,12800000.0
2009-03-23 10:19:00,54.32,54.32,54.301,54.308,75200000.0
2009-03-23 10:20:00,54.346,54.356,54.346,54.352,16000000.0
2009-03-23 10:21:00,54.354,54.378,54.354,54.368,35200000.0
2009-03-23 10:22:00,54.371,54.372,54.351,54.351,16000000.0
2009-03-23 10:23:00,54.329,54.339,54.329,54.332,33600000.0
2009-03-23 10:24:00,54.328,54.333,54.315,54.319,43200000.0
2009-03-23 10:25:00,54.316,54.316,54.3,54.315,64000000.0
2009-03-23 10:26:00,54.3,54.3,54.28,54.28,36800000.0
2009-03-23 10:27:00,54.262,54.269,54.255,54.255,52200000.0
2009-03-23 10:28:00,54.254,54.258,54.241,54.248,88400000.0
2009-03-23 10:29:00,54.251,54.281,54.251,54.281,9600000.0
2009-03-23 10:30:00,54.294,54.315,54.294,54.315,27200000.0
2009-03-23 10:31:00,54.323,54.351,54.323,54.351,32000000.0
2009-03-23 10:32:00,54.366,54.367,54.35,54.362,45800000.0
2009-03-23 10:33:00,54.357,54.361,54.35,54.35,35200000.0
2009-03-23 10:34:00,54.346,54.362,54.344,54.362,18000000.0
2009-03-23 10:35:00,54.38,54.386,54.374,54.383,12800000.0
2009-03-23 10:36:00,54.376,54.387,54.374,54.387,11200000.0
2009-03-23 10:37:00,54.392,54.407,54.385,54.385,19200000.0
2009-03-23 10:38:00,54.377,54.385,54.377,54.383,28800000.0
2009-03-23 10:39:00,54.372,54.38,54.367,54.379,16000000.0
2009-03-23 10:40:00,54.389,54.394,54.383,54.383,24000000.0
2009-03-23 10:41:00,54.399,54.415,54.399,54.411,57600000.0
2009-03-23 10:42:00,54.405,54.41,54.394,54.394,37800000.0
2009-03-23 10:43:00,54.387,54.396,54.387,54.393,9600000.0
2009-03-23 10:44:00,54.388,54.408,54.388,54.408,19200000.0
2009-03-23 10:45:00,54.412,54.412,54.404,54.41,22400000.0
2009-03-23 10:46:00,54.407,54.413,54.401,54.407,28800000.0
2009-03-23 10:47:00,54.401,54.406,54.396,54.402,25600000.0
2009-03-23 10:48:00,54.407,54.413,54.405,54.407,38400000.0
2009-03-23 10:49:00,54.428,54.446,54.428,54.441,26000000.0
2009-03-23 10:50:00,54.431,54.44,54.424,54.426,59600000.0
2009-03-23 10:51:00,54.429,54.43,54.419,54.419,68800000.0
2009-03-23 10:52:00,54.41,54.41,54.396,54.398,35200000.0
2009-03-23 10:53:00,54.404,54.411,54.404,54.41,59200000.0
2009-03-23 10:54:00,54.404,54.444,54.404,54.444,54400000.0
2009-03-23 10:55:00,54.456,54.47,54.441,54.443,41400000.0
2009-03-23 10:56:00,54.447,54.465,54.435,54.465,44800000.0
2009-03-23 10:57:00,54.472,54.481,54.471,54.476,33000000.0
2009-03-23 10:58:00,54.468,54.473,54.458,54.473,40000000.0
2009-03-23 10:59:00,54.481,54.481,54.464,54.466,49600000.0
2009-03-23 11:00:00,54.472,54.477,54.462,54.464,51200000.0
2009-03-23 11:01:00,54.469,54.475,54.468,54.471,12800000.0
2009-03-23 11:02:00,54.467,54.495,54.462,54.492,19200000.0
2009-03-23 11:03:00,54.492,54.497,54.487,54.493,36800000.0
2009-03-23 11:04:00,54.529,54.53,54.512,54.512,27200000.0
2009-03-23 11:05:00,54.498,54.498,54.484,54.498,11200000.0
2009-03-23 11:06:00,54.506,54.524,54.505,54.505,29200000.0
2009-03-23 11:07:00,54.498,54.498,54.486,54.486,46400000.0
2009-03-23 11:08:00,54.486,54.486,54.45,54.45,32000000.0
2009-03-23 11:09:00,54.473,54.49,54.471,54.49,74600000.0
2009-03-23 11:10:00,54.495,54.51,54.495,54.506,36800000.0
2009-03-23 11:11:00,54.488,54.488,54.445,54.446,52600000.0
2009-03-23 11:12:00,54.433,54.433,54.411,54.411,69800000.0
2009-03-23 11:13:00,54.396,54.403,54.381,54.381,12800000.0
2009-03-23 11:14:00,54.401,54.433,54.383,54.383,57000000.0
2009-03-23 11:15:00,54.404,54.436,54.404,54.436,11200000.0
2009-03-23 11:16:00,54.43,54.443,54.43,54.443,17400000.0
2009-03-23 11:17:00,54.446,54.459,54.446,54.459,54400000.0
2009-03-23 11:18:00,54.453,54.468,54.449,54.464,73000000.0
2009-03-23 11:19:00,54.47,54.48,54.465,54.476,56000000.0
2009-03-23 11:20:00,54.493,54.505,54.493,54.505,35200000.0
2009-03-23 11:21:00,54.506,54.506,54.496,54.498,40000000.0
2009-03-23 11:22:00,54.503,54.505,54.495,54.5,41000000.0
2009-03-23 11:23:00,54.512,54.517,54.501,54.517,51200000.0
2009-03-23 11:24:00,54.51,54.527,54.501,54.501,52800000.0
2009-03-23 11:25:00,54.492,54.492,54.467,54.467,35200000.0
2009-03-23 11:26:00,54.49,54.546,54.49,54.546,27600000.0
2009-03-23 11:27:00,54.548,54.548,54.54,54.545,12800000.0
2009-03-23 11:28:00,54.565,54.575,54.565,54.572,41600000.0
2009-03-23 11:29:00,54.566,54.572,54.548,54.555,43200000.0
2009-03-23 11:30:00,54.548,54.548,54.54,54.542,11200000.0
2009-03-23 11:31:00,54.525,54.525,54.501,54.501,27200000.0
2009-03-23 11:32:00,54.503,54.503,54.497,54.497,35200000.0
2009-03-23 11:33:00,54.497,54.497,54.488,54.495,17600000.0
2009-03-23 11:34:00,54.496,54.5,54.466,54.466,33000000.0
2009-03-23 11:35:00,54.472,54.499,54.472,54.475,17600000.0
2009-03-23 11:36:00,54.45,54.452,54.442,54.452,43200000.0
2009-03-23 11:37:00,54.454,54.473,54.446,54.473,41600000.0
2009-03-23 11:38:00,54.504,54.527,54.504,54.522,27200000.0
2009-03-23 11:39:00,54.523,54.523,54.511,54.511,11200000.0
2009-03-23 11:40:00,54.501,54.524,54.501,54.52,22400000.0
2009-03-23 11:41:00,54.527,54.537,54.522,54.531,38400000.0
2009-03-23 11:42:00,54.542,54.567,54.542,54.546,38400000.0
2009-03-23 11:43:00,54.56,54.564,54.55,54.558,17600000.0
2009-03-23 11:44:00,54.543,54.543,54.523,54.538,59200000.0
2009-03-23 11:45:00,54.525,54.529,54.522,54.526,49600000.0
2009-03-23 11:46:00,54.518,54.518,54.504,54.504,11200000.0
2009-03-23 11:47:00,54.504,54.508,54.5,54.502,56000000.0
2009-03-23 11:48:00,54.508,54.516,54.507,54.516,14400000.0
2009-03-23 11:49:00,54.525,54.525,54.509,54.514,41600000.0
2009-03-23 11:50:00,54.515,54.522,54.513,54.522,44800000.0
2009-03-23 11:51:00,54.523,54.526,54.52,54.526,44800000.0
2009-03-23 11:52:00,54.528,54.533,54.518,54.526,32000000.0
2009-03-23 11:53:00,54.53,54.539,54.529,54.529,35200000.0
2009-03-23 11:54:00,54.539,54.545,54.533,54.543,48800000.0
2009-03-23 11:55:00,54.538,54.55,54.529,54.55,44200000.0
2009-03-23 11:56:00,54.567,54.572,54.556,54.572,64000000.0
2009-03-23 11:57:00,54.575,54.577,54.566,54.577,22400000.0
2009-03-23 11:58:00,54.595,54.595,54.584,54.589,41600000.0
2009-03-23 11:59:00,54.544,54.561,54.544,54.561,51200000.0
2009-03-23 12:00:00,54.551,54.555,54.541,54.551,36800000.0
2009-03-23 12:01:00,54.554,54.562,54.553,54.553,19200000.0
2009-03-23 12:02:00,54.536,54.548,54.534,54.534,12800000.0
2009-03-23 12:03:00,54.544,54.544,54.528,54.528,51200000.0
2009-03-23 12:04:00,54.521,54.539,54.521,54.539,24800000.0
2009-03-23 12:05:00,54.553,54.586,54.553,54.586,28800000.0
2009-03-23 12:06:00,54.602,54.608,54.601,54.603,23800000.0
2009-03-23 12:07:00,54.596,54.606,54.596,54.606,20800000.0
2009-03-23 12:08:00,54.596,54.606,54.594,54.606,43600000.0
2009-03-23 12:09:00,54.599,54.606,54.578,54.601,25600000.0
2009-03-23 12:10:00,54.636,54.643,54.629,54.629,11200000.0
2009-03-23 12:11:00,54.631,54.641,54.631,54.633,27200000.0
2009-03-23 12:12:00,54.63,54.638,54.63,54.638,30400000.0
2009-03-23 12:13:00,54.64,54.64,54.632,54.637,14400000.0
2009-03-23 12:14:00,54.627,54.636,54.61,54.636,16400000.0
2009-03-23 12:15:00,54.629,54.637,54.623,54.634,27200000.0
2009-03-23 12:16:00,54.632,54.632,54.62,54.627,27200000.0
2009-03-23 12:17:00,54.629,54.633,54.625,54.633,43200000.0
2009-03-23 12:18:00,54.644,54.658,54.643,54.658,25600000.0
2009-03-23 12:19:00,54.655,54.682,54.655,54.682,35200000.0
2009-03-23 12:20:00,54.694,54.694,54.668,54.688,36800000.0
2009-03-23 12:21:00,54.695,54.696,54.686,54.688,59200000.0
2009-03-23 12:22:00,54.68,54.706,54.68,54.706,30400000.0
2009-03-23 12:23:00,54.707,54.714,54.707,54.714,32000000.0
2009-03-23 12:24:00,54.714,54.714,54.702,54.707,33600000.0
2009-03-23 12:25:00,54.714,54.719,54.701,54.705,22400000.0
2009-03-23 12:26:00,54.704,54.704,54.696,54.696,30400000.0
2009-03-23 12:27:00,54.697,54.716,54.697,54.716,30400000.0
2009-03-23 12:28:00,54.72,54.747,54.72,54.747,60200000.0
2009-03-23 12:29:00,54.665,54.791,54.65,54.65,114600000.0
2009-03-23 12:30:00,54.7,54.7,54.595,54.667,46400000.0
2009-03-23 12:31:00,54.679,54.683,54.667,54.667,69800000.0
2009-03-23 12:32:00,54.658,54.665,54.658,54.663,28800000.0
2009-03-23 12:33:00,54.677,54.678,54.669,54.676,40000000.0
2009-03-23 12:34:00,54.674,54.68,54.672,54.672,27200000.0
2009-03-23 12:35:00,54.676,54.685,54.676,54.685,25600000.0
2009-03-23 12:36:00,54.685,54.696,54.68,54.684,48000000.0
2009-03-23 12:37:00,54.701,54.701,54.688,54.699,14400000.0
2009-03-23 12:38:00,54.691,54.691,54.683,54.687,8000000.0
2009-03-23 12:39:00,54.677,54.685,54.675,54.685,24000000.0
2009-03-23 12:40:00,54.676,54.68,54.671,54.671,16000000.0
2009-03-23 12:41:00,54.665,54.665,54.643,54.643,22400000.0
2009-03-23 12:42:00,54.63,54.637,54.63,54.632,22400000.0
2009-03-23 12:43:00,54.632,54.643,54.632,54.638,37200000.0
2009-03-23 12:44:00,54.628,54.635,54.626,54.626,22400000.0
2009-03-23 12:45:00,54.623,54.643,54.623,54.643,35200000.0
2009-03-23 12:46:00,54.648,54.652,54.647,54.649,44800000.0
2009-03-23 12:47:00,54.652,54.652,54.646,54.652,30400000.0
2009-03-23 12:48:00,54.658,54.665,54.657,54.665,32000000.0
2009-03-23 12:49:00,54.646,54.656,54.646,54.651,40400000.0
2009-03-23 12:50:00,54.658,54.684,54.658,54.684,15400000.0
2009-03-23 12:51:00,54.699,54.702,54.689,54.702,22400000.0
2009-03-23 12:52:00,54.701,54.701,54.688,54.689,25600000.0
2009-03-23 12:53:00,54.685,54.694,54.685,54.689,11200000.0
2009-03-23 12:54:00,54.694,54.695,54.683,54.694,11200000.0
2009-03-23 12:55:00,54.708,54.714,54.702,54.706,24000000.0
2009-03-23 12:56:00,54.705,54.721,54.705,54.721,12800000.0
2009-03-23 12:57:00,54.714,54.714,54.702,54.712,27200000.0
2009-03-23 12:58:00,54.697,54.708,54.697,54.701,12800000.0
2009-03-23 12:59:00,54.704,54.71,54.703,54.71,14400000.0
2009-03-23 13:00:00,54.736,54.751,54.736,54.742,8000000.0
2009-03-23 13:01:00,54.745,54.768,54.745,54.768,17600000.0
2009-03-23 13:02:00,54.781,54.786,54.78,54.781,12800000.0
2009-03-23 13:03:00,54.798,54.816,54.798,54.809,12800000.0
2009-03-23 13:04:00,54.848,54.867,54.848,54.867,16000000.0
2009-03-23 13:05:00,54.874,54.874,54.865,54.865,12800000.0
2009-03-23 13:06:00,54.862,54.865,54.86,54.862,17600000.0
2009-03-23 13:07:00,54.859,54.859,54.85,54.85,12800000.0
2009-03-23 13:08:00,54.859,54.868,54.849,54.868,32000000.0
2009-03-23 13:09:00,54.885,54.885,54.86,54.86,29200000.0
2009-03-23 13:10:00,54.855,54.856,54.835,54.856,32000000.0
2009-03-23 13:11:00,54.837,54.837,54.829,54.829,19200000.0
2009-03-23 13:12:00,54.83,54.849,54.83,54.847,16000000.0
2009-03-23 13:13:00,54.847,54.852,54.847,54.852,11200000.0
2009-03-23 13:14:00,54.851,54.862,54.844,54.862,11200000.0
2009-03-23 13:15:00,54.854,54.862,54.853,54.854,11200000.0
2009-03-23 13:16:00,54.861,54.896,54.861,54.896,25600000.0
2009-03-23 13:17:00,54.943,54.979,54.943,54.979,12800000.0
2009-03-23 13:18:00,55.001,55.013,55.001,55.01,56000000.0
2009-03-23 13:19:00,55.012,55.015,54.989,55.005,14400000.0
2009-03-23 13:20:00,55.011,55.029,55.011,55.013,12800000.0
2009-03-23 13:21:00,55.026,55.034,55.01,55.01,56000000.0
2009-03-23 13:22:00,55.02,55.031,55.019,55.019,11200000.0
2009-03-23 13:23:00,55.011,55.011,54.996,55.007,12800000.0
2009-03-23 13:24:00,55.003,55.014,55.001,55.014,14400000.0
2009-03-23 13:25:00,55.028,55.034,55.028,55.033,33600000.0
2009-03-23 13:26:00,55.021,55.029,55.021,55.027,24000000.0
2009-03-23 13:27:00,55.021,55.042,55.021,55.035,40000000.0
2009-03-23 13:28:00,55.026,55.026,55.019,55.025,20800000.0
2009-03-23 13:29:00,55.034,55.054,55.034,55.054,22400000.0
2009-03-23 13:30:00,55.083,55.089,55.077,55.088,36800000.0
2009-03-23 13:31:00,55.069,55.069,55.036,55.036,11200000.0
2009-03-23 13:32:00,55.043,55.056,55.038,55.049,17600000.0
2009-03-23 13:33:00,55.054,55.075,55.054,55.068,12800000.0
2009-03-23 13:34:00,55.062,55.067,55.034,55.034,12800000.0
2009-03-23 13:35:00,55.033,55.044,55.033,55.041,12800000.0
2009-03-23 13:36:00,55.05,55.055,55.044,55.044,48000000.0
2009-03-23 13:37:00,55.043,55.06,55.039,55.06,24000000.0
2009-03-23 13:38:00,55.071,55.096,55.071,55.089,28800000.0
2009-03-23 13:39:00,55.082,55.113,55.082,55.099,25600000.0
2009-03-23 13:40:00,55.098,55.098,55.08,55.08,9600000.0
2009-03-23 13:41:00,55.077,55.077,55.071,55.077,16000000.0
2009-03-23 13:42:00,55.047,55.049,55.029,55.029,12800000.0
2009-03-23 13:43:00,55.023,55.024,54.993,54.993,25600000.0
2009-03-23 13:44:00,54.995,55.019,54.995,55.019,28800000.0
2009-03-23 13:45:00,55.012,55.017,55.01,55.017,12800000.0
2009-03-23 13:46:00,55.004,55.012,55.001,55.012,14400000.0
2009-03-23 13:47:00,55.008,55.016,55.004,55.005,27200000.0
2009-03-23 13:48:00,55.003,55.003,54.982,54.982,14400000.0
2009-03-23 13:49:00,54.996,55.01,54.996,55.008,34000000.0
2009-03-23 13:50:00,55.024,55.036,55.023,55.027,33600000.0
2009-03-23 13:51:00,55.009,55.029,55.009,55.029,8000000.0
2009-03-23 13:52:00,55.033,55.037,55.013,55.019,40000000.0
2009-03-23 13:53:00,55.012,55.03,55.011,55.03,37200000.0
2009-03-23 13:54:00,55.039,55.046,55.039,55.046,24000000.0
2009-03-23 13:55:00,55.034,55.034,55.018,55.018,11200000.0
2009-03-23 13:56:00,55.011,55.013,55.008,55.013,14400000.0
2009-03-23 13:57:00,55.009,55.016,55.009,55.016,14400000.0
2009-03-23 13:58:00,55.018,55.019,55.008,55.019,32000000.0
2009-03-23 13:59:00,55.031,55.031,55.01,55.01,47400000.0
2009-03-23 14:00:00,55.007,55.014,55.0,55.014,32000000.0
2009-03-23 14:01:00,55.017,55.018,55.01,55.01,14400000.0
2009-03-23 14:02:00,55.013,55.02,55.011,55.02,28800000.0
2009-03-23 14:03:00,55.02,55.026,55.003,55.004,14400000.0
2009-03-23 14:04:00,55.002,55.018,54.998,55.018,9600000.0
2009-03-23 14:05:00,55.033,55.033,55.001,55.001,25600000.0
2009-03-23 14:06:00,54.979,54.981,54.942,54.942,18000000.0
2009-03-23 14:07:00,54.939,54.95,54.939,54.949,12800000.0
2009-03-23 14:08:00,54.946,54.946,54.931,54.931,24000000.0
2009-03-23 14:09:00,54.942,54.95,54.931,54.949,11200000.0
2009-03-23 14:10:00,54.959,54.989,54.959,54.989,17600000.0
2009-03-23 14:11:00,54.986,54.988,54.97,54.97,12800000.0
2009-03-23 14:12:00,54.936,54.936,54.896,54.896,12800000.0
2009-03-23 14:13:00,54.888,54.902,54.888,54.902,23800000.0
2009-03-23 14:14:00,54.915,54.985,54.912,54.985,20800000.0
2009-03-23 14:15:00,54.999,55.014,54.999,55.001,33600000.0
2009-03-23 14:16:00,54.979,54.979,54.957,54.97,27200000.0
2009-03-23 14:17:00,54.971,54.982,54.971,54.971,11200000.0
2009-03-23 14:18:00,54.983,54.995,54.976,54.995,16000000.0
2009-03-23 14:19:00,54.996,54.996,54.971,54.982,40000000.0
2009-03-23 14:20:00,54.978,54.984,54.973,54.973,14400000.0
2009-03-23 14:21:00,54.969,54.985,54.961,54.962,33600000.0
2009-03-23 14:22:00,54.936,54.936,54.894,54.894,14400000.0
2009-03-23 14:23:00,54.854,54.854,54.824,54.824,17600000.0
2009-03-23 14:24:00,54.82,54.902,54.82,54.902,37200000.0
2009-03-23 14:25:00,54.906,54.951,54.906,54.951,12800000.0
2009-03-23 14:26:00,55.006,55.007,54.984,54.997,19200000.0
2009-03-23 14:27:00,55.01,55.016,55.006,55.016,11200000.0
2009-03-23 14:28:00,55.01,55.01,54.996,54.996,11200000.0
2009-03-23 14:29:00,54.994,55.006,54.991,54.995,13200000.0
2009-03-23 14:30:00,55.0,55.032,54.944,54.944,11200000.0
2009-03-23 14:31:00,55.029,55.038,54.945,55.038,16000000.0
2009-03-23 14:32:00,55.01,55.01,54.982,54.982,9600000.0
2009-03-23 14:33:00,54.983,54.997,54.977,54.977,17600000.0
2009-03-23 14:34:00,54.964,54.974,54.961,54.968,17600000.0
2009-03-23 14:35:00,54.98,54.98,54.971,54.976,11600000.0
2009-03-23 14:36:00,54.961,54.975,54.961,54.975,8000000.0
2009-03-23 14:37:00,54.976,54.976,54.96,54.968,12800000.0
2009-03-23 14:38:00,54.977,54.977,54.96,54.969,11200000.0
2009-03-23 14:39:00,54.962,54.962,54.944,54.947,17600000.0
2009-03-23 14:40:00,54.948,54.954,54.94,54.943,16000000.0
2009-03-23 14:41:00,54.926,54.926,54.904,54.909,11200000.0
2009-03-23 14:42:00,54.902,54.902,54.893,54.901,9600000.0
2009-03-23 14:43:00,54.9,54.9,54.886,54.888,17600000.0
2009-03-23 14:44:00,54.893,54.893,54.877,54.893,12800000.0
2009-03-23 14:45:00,54.872,54.89,54.872,54.89,12800000.0
2009-03-23 14:46:00,54.879,54.888,54.878,54.886,17600000.0
2009-03-23 14:47:00,54.89,54.903,54.89,54.897,12800000.0
2009-03-23 14:48:00,54.888,54.899,54.888,54.899,11200000.0
2009-03-23 14:49:00,54.877,54.883,54.861,54.861,16000000.0
2009-03-23 14:50:00,54.884,54.884,54.869,54.869,12800000.0
2009-03-23 14:51:00,54.868,54.873,54.866,54.866,17600000.0
2009-03-23 14:52:00,54.865,54.875,54.865,54.875,14400000.0
2009-03-23 14:53:00,54.868,54.872,54.864,54.864,11200000.0
2009-03-23 14:54:00,54.867,54.874,54.841,54.841,12800000.0
2009-03-23 14:55:00,54.818,54.818,54.759,54.759,11200000.0
2009-03-23 14:56:00,54.777,54.777,54.762,54.772,16400000.0
2009-03-23 14:57:00,54.78,54.787,54.779,54.787,13200000.0
2009-03-23 14:58:00,54.79,54.802,54.79,54.798,14400000.0
2009-03-23 14:59:00,54.799,54.804,54.793,54.804,12800000.0
2009-03-23 15:00:00,54.829,54.855,54.829,54.842,16000000.0
2009-03-23 15:01:00,54.854,54.858,54.84,54.858,17600000.0
2009-03-23 15:02:00,54.862,54.862,54.849,54.849,11200000.0
2009-03-23 15:03:00,54.859,54.882,54.859,54.882,9600000.0
2009-03-23 15:04:00,54.895,54.906,54.895,54.903,16000000.0
2009-03-23 15:05:00,54.915,54.915,54.898,54.898,12800000.0
2009-03-23 15:06:00,54.841,54.873,54.841,54.867,11200000.0
2009-03-23 15:07:00,54.892,54.894,54.887,54.893,11200000.0
2009-03-23 15:08:00,54.868,54.868,54.807,54.807,11200000.0
2009-03-23 15:09:00,54.801,54.807,54.796,54.801,14400000.0
2009-03-23 15:10:00,54.792,54.792,54.764,54.769,16000000.0
2009-03-23 15:11:00,54.741,54.741,54.658,54.658,11600000.0
2009-03-23 15:12:00,54.679,54.701,54.679,54.699,9600000.0
2009-03-23 15:13:00,54.706,54.723,54.706,54.723,12800000.0
2009-03-23 15:14:00,54.721,54.721,54.708,54.712,16000000.0
2009-03-23 15:15:00,54.716,54.716,54.697,54.703,17600000.0
2009-03-23 15:16:00,54.707,54.732,54.707,54.732,12200000.0
2009-03-23 15:17:00,54.731,54.738,54.717,54.717,14400000.0
2009-03-23 15:18:00,54.691,54.709,54.69,54.709,12800000.0
2009-03-23 15:19:00,54.75,54.772,54.746,54.772,16800000.0
2009-03-23 15:20:00,54.762,54.769,54.748,54.748,16000000.0
2009-03-23 15:21:00,54.754,54.766,54.669,54.766,17600000.0
2009-03-23 15:22:00,54.749,54.754,54.736,54.744,10600000.0
2009-03-23 15:23:00,54.738,54.745,54.735,54.743,11200000.0
2009-03-23 15:24:00,54.735,54.744,54.734,54.734,11200000.0
2009-03-23 15:25:00,54.734,54.741,54.731,54.732,12800000.0
2009-03-23 15:26:00,54.747,54.772,54.744,54.772,14400000.0
2009-03-23 15:27:00,54.776,54.785,54.767,54.767,12800000.0
2009-03-23 15:28:00,54.762,54.769,54.755,54.769,12800000.0
2009-03-23 15:29:00,54.769,54.788,54.769,54.786,17600000.0
2009-03-23 15:30:00,54.79,54.79,54.763,54.763,17600000.0
2009-03-23 15:31:00,54.772,54.834,54.772,54.834,12800000.0
2009-03-23 15:32:00,54.827,54.827,54.807,54.807,11200000.0
2009-03-23 15:33:00,54.8,54.837,54.8,54.837,11200000.0
2009-03-23 15:34:00,54.837,54.837,54.803,54.804,11200000.0
2009-03-23 15:35:00,54.802,54.802,54.791,54.801,12800000.0
2009-03-23 15:36:00,54.785,54.792,54.78,54.783,14400000.0
2009-03-23 15:37:00,54.786,54.801,54.786,54.795,16000000.0
2009-03-23 15:38:00,54.839,54.878,54.839,54.878,16000000.0
2009-03-23 15:39:00,54.871,54.871,54.855,54.859,14400000.0
2009-03-23 15:40:00,54.86,54.86,54.808,54.808,12800000.0
2009-03-23 15:41:00,54.828,54.851,54.812,54.831,16000000.0
2009-03-23 15:42:00,54.817,54.828,54.764,54.827,17600000.0
2009-03-23 15:43:00,54.823,54.823,54.782,54.782,12800000.0
2009-03-23 15:44:00,54.804,54.82,54.804,54.82,8000000.0
2009-03-23 15:45:00,54.847,54.87,54.847,54.87,12800000.0
2009-03-23 15:46:00,54.899,54.906,54.897,54.897,11200000.0
2009-03-23 15:47:00,54.872,54.872,54.842,54.849,11600000.0
2009-03-23 15:48:00,54.856,54.856,54.812,54.812,13200000.0
2009-03-23 15:49:00,54.813,54.831,54.813,54.819,11200000.0
2009-03-23 15:50:00,54.79,54.79,54.767,54.786,14400000.0
2009-03-23 15:51:00,54.789,54.789,54.761,54.761,11200000.0
2009-03-23 15:52:00,54.776,54.832,54.776,54.832,11200000.0
2009-03-23 15:53:00,54.862,54.886,54.862,54.886,12800000.0
2009-03-23 15:54:00,54.894,54.894,54.853,54.853,17600000.0
2009-03-23 15:55:00,54.844,54.844,54.817,54.828,17600000.0
2009-03-23 15:56:00,54.822,54.822,54.8,54.812,11200000.0
2009-03-23 15:57:00,54.809,54.817,54.789,54.789,14400000.0
2009-03-23 15:58:00,54.806,54.818,54.805,54.805,11400000.0
2009-03-23 15:59:00,54.805,54.82,54.805,54.82,11200000.0
2009-03-23 16:00:00,54.877,54.917,54.877,54.906,11200000.0
2009-03-23 16:01:00,54.918,54.987,54.918,54.987,11200000.0
2009-03-23 16:02:00,54.949,54.959,54.94,54.959,17600000.0
2009-03-23 16:03:00,54.956,54.956,54.937,54.943,12800000.0
2009-03-23 16:04:00,54.963,54.963,54.899,54.942,11200000.0
2009-03-23 16:05:00,54.937,54.951,54.935,54.951,14400000.0
2009-03-23 16:06:00,54.969,54.987,54.968,54.977,16000000.0
2009-03-23 16:07:00,54.972,54.977,54.969,54.974,11200000.0
2009-03-23 16:08:00,54.961,54.961,54.921,54.921,11200000.0
2009-03-23 16:09:00,54.894,54.918,54.89,54.918,18000000.0
2009-03-23 16:10:00,54.914,54.914,54.887,54.887,12800000.0
2009-03-23 16:11:00,54.897,54.915,54.897,54.915,11200000.0
2009-03-23 16:12:00,54.958,55.01,54.958,55.01,17600000.0
2009-03-23 16:13:00,54.982,54.982,54.94,54.94,11200000.0
2009-03-23 16:14:00,54.958,54.977,54.958,54.977,14400000.0
2009-03-23 16:15:00,55.006,55.016,55.006,55.016,11200000.0
2009-03-23 16:16:00,55.026,55.039,55.016,55.039,11200000.0
2009-03-23 16:17:00,55.044,55.07,55.041,55.051,17600000.0
2009-03-23 16:18:00,55.093,55.099,55.091,55.095,9600000.0
2009-03-23 16:19:00,55.089,55.089,55.069,55.069,11200000.0
2009-03-23 16:20:00,55.075,55.083,55.061,55.079,11200000.0
2009-03-23 16:21:00,55.075,55.083,55.075,55.078,11200000.0
2009-03-23 16:22:00,55.082,55.103,55.082,55.103,11200000.0
2009-03-23 16:23:00,55.112,55.122,55.103,55.103,12800000.0
2009-03-23 16:24:00,55.076,55.08,55.066,55.066,11200000.0
2009-03-23 16:25:00,55.075,55.086,55.075,55.08,12800000.0
2009-03-23 16:26:00,55.068,55.095,55.068,55.095,12800000.0
2009-03-23 16:27:00,55.097,55.099,55.086,55.099,17600000.0
2009-03-23 16:28:00,55.101,55.113,55.099,55.113,11200000.0
2009-03-23 16:29:00,55.116,55.13,55.11,55.13,14400000.0
2009-03-23 16:30:00,55.132,55.145,55.132,55.145,14400000.0
2009-03-23 16:31:00,55.162,55.17,55.161,55.165,14400000.0
2009-03-23 16:32:00,55.19,55.225,55.19,55.225,8000000.0
2009-03-23 16:33:00,55.248,55.248,55.236,55.243,9600000.0
2009-03-23 16:34:00,55.263,55.281,55.247,55.276,17600000.0
2009-03-23 16:35:00,55.277,55.303,55.27,55.303,12800000.0
2009-03-23 16:36:00,55.309,55.312,55.303,55.305,11200000.0
2009-03-23 16:37:00,55.297,55.297,55.271,55.271,12800000.0
2009-03-23 16:38:00,55.276,55.286,55.274,55.276,14400000.0
2009-03-23 16:39:00,55.252,55.271,55.252,55.271,12800000.0
2009-03-23 16:40:00,55.271,55.271,55.242,55.242,17600000.0
2009-03-23 16:41:00,55.235,55.235,55.195,55.195,12800000.0
2009-03-23 16:42:00,55.19,55.19,55.165,55.166,11200000.0
2009-03-23 16:43:00,55.157,55.166,55.151,55.151,12800000.0
2009-03-23 16:44:00,55.143,55.154,55.137,55.154,11200000.0
2009-03-23 16:45:00,55.169,55.169,55.155,55.155,11200000.0
2009-03-23 16:46:00,55.136,55.139,55.119,55.131,14400000.0
2009-03-23 16:47:00,55.134,55.142,55.123,55.128,17600000.0
2009-03-23 16:48:00,55.114,55.114,55.081,55.082,10600000.0
2009-03-23 16:49:00,55.089,55.119,55.089,55.119,12800000.0
2009-03-23 16:50:00,55.119,55.131,55.116,55.123,17600000.0
2009-03-23 16:51:00,55.126,55.126,55.052,55.052,11200000.0
2009-03-23 16:52:00,55.108,55.113,55.083,55.095,17600000.0
2009-03-23 16:53:00,55.109,55.109,55.084,55.084,17600000.0
2009-03-23 16:54:00,55.069,55.084,55.059,55.084,9600000.0
2009-03-23 16:55:00,55.096,55.133,55.096,55.133,14400000.0
2009-03-23 16:56:00,55.159,55.208,55.159,55.187,13600000.0
2009-03-23 16:57:00,55.201,55.237,55.201,55.237,16000000.0
2009-03-23 16:58:00,55.252,55.277,55.252,55.277,12200000.0
2009-03-23 16:59:00,55.298,55.329,55.298,55.329,12800000.0
2009-03-23 17:00:00,55.316,55.328,55.316,55.325,11200000.0
2009-03-23 17:01:00,55.306,55.306,55.206,55.295,12800000.0
2009-03-23 17:02:00,55.292,55.296,55.282,55.284,16000000.0
2009-03-23 17:03:00,55.288,55.29,55.284,55.285,11200000.0
2009-03-23 17:04:00,55.28,55.28,55.238,55.238,11200000.0
2009-03-23 17:05:00,55.243,55.243,55.213,55.213,17000000.0
2009-03-23 17:06:00,55.21,55.236,55.21,55.23,11200000.0
2009-03-23 17:07:00,55.234,55.244,55.23,55.244,11200000.0
2009-03-23 17:08:00,55.24,55.24,55.208,55.208,17600000.0
2009-03-23 17:09:00,55.202,55.21,55.192,55.192,16000000.0
2009-03-23 17:10:00,55.214,55.245,55.214,55.245,11200000.0
2009-03-23 17:11:00,55.259,55.264,55.249,55.264,12800000.0
2009-03-23 17:12:00,55.275,55.275,55.244,55.254,12800000.0
2009-03-23 17:13:00,55.258,55.266,55.257,55.266,12800000.0
2009-03-23 17:14:00,55.268,55.274,55.26,55.274,12200000.0
2009-03-23 17:15:00,55.271,55.271,55.242,55.242,12800000.0
2009-03-23 17:16:00,55.237,55.25,55.23,55.23,11200000.0
2009-03-23 17:17:00,55.242,55.247,55.223,55.247,11200000.0
2009-03-23 17:18:00,55.247,55.256,55.246,55.246,12800000.0
2009-03-23 17:19:00,55.248,55.248,55.209,55.209,16000000.0
2009-03-23 17:20:00,55.206,55.212,55.196,55.196,11200000.0
2009-03-23 17:21:00,55.186,55.19,55.171,55.171,12800000.0
2009-03-23 17:22:00,55.155,55.211,55.116,55.211,11200000.0
2009-03-23 17:23:00,55.203,55.206,55.194,55.206,11600000.0
2009-03-23 17:24:00,55.196,55.196,55.181,55.183,11200000.0
2009-03-23 17:25:00,55.172,55.172,55.164,55.171,11200000.0
2009-03-23 17:26:00,55.173,55.21,55.173,55.204,11600000.0
2009-03-23 17:27:00,55.211,55.227,55.211,55.227,18000000.0
2009-03-23 17:28:00,55.228,55.263,55.228,55.263,12800000.0
2009-03-23 17:29:00,55.275,55.292,55.275,55.277,12800000.0
2009-03-23 17:30:00,55.302,55.302,55.246,55.246,11200000.0
2009-03-23 17:31:00,55.242,55.251,55.221,55.23,12800000.0
2009-03-23 17:32:00,55.237,55.247,55.228,55.228,11200000.0
2009-03-23 17:33:00,55.214,55.245,55.214,55.241,12800000.0
2009-03-23 17:34:00,55.238,55.246,55.226,55.246,10600000.0
2009-03-23 17:35:00,55.248,55.254,55.237,55.237,12800000.0
2009-03-23 17:36:00,55.235,55.235,55.211,55.219,11200000.0
2009-03-23 17:37:00,55.216,55.219,55.206,55.209,11200000.0
2009-03-23 17:38:00,55.218,55.226,55.214,55.223,8000000.0
2009-03-23 17:39:00,55.221,55.228,55.21,55.219,17600000.0
2009-03-23 17:40:00,55.217,55.217,55.201,55.203,11200000.0
2009-03-23 17:41:00,55.208,55.208,55.181,55.198,11200000.0
2009-03-23 17:42:00,55.198,55.207,55.195,55.195,11200000.0
2009-03-23 17:43:00,55.194,55.2,55.194,55.198,12800000.0
2009-03-23 17:44:00,55.202,55.218,55.202,55.216,12800000.0
2009-03-23 17:45:00,55.228,55.242,55.228,55.236,10600000.0
2009-03-23 17:46:00,55.235,55.235,55.221,55.221,12800000.0
2009-03-23 17:47:00,55.223,55.226,55.174,55.174,12800000.0
2009-03-23 17:48:00,55.185,55.202,55.183,55.186,11200000.0
2009-03-23 17:49:00,55.209,55.246,55.209,55.242,11200000.0
2009-03-23 17:50:00,55.238,55.242,55.224,55.232,12800000.0
2009-03-23 17:51:00,55.243,55.243,55.236,55.241,11200000.0
2009-03-23 17:52:00,55.243,55.247,55.234,55.243,12800000.0
2009-03-23 17:53:00,55.243,55.252,55.225,55.239,17600000.0
2009-03-23 17:54:00,55.249,55.297,55.249,55.297,8000000.0
2009-03-23 17:55:00,55.304,55.335,55.299,55.335,12800000.0
2009-03-23 17:56:00,55.333,55.37,55.333,55.363,11200000.0
2009-03-23 17:57:00,55.359,55.359,55.339,55.352,16000000.0
2009-03-23 17:58:00,55.347,55.372,55.347,55.365,12800000.0
2009-03-23 17:59:00,55.372,55.38,55.356,55.373,11200000.0
2009-03-23 18:00:00,55.383,55.389,55.378,55.388,17600000.0
2009-03-23 18:01:00,55.379,55.379,55.278,55.37,17600000.0
2009-03-23 18:02:00,55.38,55.391,55.379,55.39,17600000.0
2009-03-23 18:03:00,55.385,55.385,55.362,55.371,12800000.0
2009-03-23 18:04:00,55.359,55.359,55.34,55.34,11200000.0
2009-03-23 18:05:00,55.334,55.335,55.327,55.327,17600000.0
2009-03-23 18:06:00,55.319,55.319,55.298,55.298,12800000.0
2009-03-23 18:07:00,55.314,55.319,55.3,55.3,11200000.0
2009-03-23 18:08:00,55.287,55.296,55.284,55.286,16400000.0
2009-03-23 18:09:00,55.292,55.329,55.292,55.329,16000000.0
2009-03-23 18:10:00,55.349,55.352,55.34,55.345,12800000.0
2009-03-23 18:11:00,55.339,55.355,55.333,55.355,11200000.0
2009-03-23 18:12:00,55.36,55.36,55.348,55.349,12800000.0
2009-03-23 18:13:00,55.332,55.353,55.332,55.352,11200000.0
2009-03-23 18:14:00,55.367,55.384,55.367,55.384,12800000.0
2009-03-23 18:15:00,55.381,55.398,55.38,55.38,8000000.0
2009-03-23 18:16:00,55.386,55.397,55.385,55.385,12800000.0
2009-03-23 18:17:00,55.384,55.384,55.322,55.322,11200000.0
2009-03-23 18:18:00,55.321,55.327,55.321,55.327,11200000.0
2009-03-23 18:19:00,55.312,55.332,55.312,55.327,16000000.0
2009-03-23 18:20:00,55.335,55.34,55.333,55.34,12800000.0
2009-03-23 18:21:00,55.326,55.326,55.303,55.303,11200000.0
2009-03-23 18:22:00,55.277,55.278,55.201,55.232,16000000.0
2009-03-23 18:23:00,55.232,55.249,55.227,55.248,16000000.0
2009-03-23 18:24:00,55.251,55.254,55.244,55.244,12800000.0
2009-03-23 18:25:00,55.247,55.249,55.237,55.237,11200000.0
2009-03-23 18:26:00,55.236,55.236,55.221,55.221,12800000.0
2009-03-23 18:27:00,55.207,55.23,55.205,55.225,14400000.0
2009-03-23 18:28:00,55.236,55.241,55.235,55.237,12800000.0
2009-03-23 18:29:00,55.231,55.235,55.23,55.231,12800000.0
2009-03-23 18:30:00,55.259,55.278,55.259,55.278,11200000.0
2009-03-23 18:31:00,55.286,55.286,55.274,55.274,12800000.0
2009-03-23 18:32:00,55.273,55.285,55.27,55.283,11200000.0
2009-03-23 18:33:00,55.309,55.328,55.309,55.318,11200000.0
2009-03-23 18:34:00,55.319,55.319,55.306,55.319,12800000.0
2009-03-23 18:35:00,55.311,55.311,55.28,55.295,12200000.0
2009-03-23 18:36:00,55.299,55.308,55.299,55.307,12200000.0
2009-03-23 18:37:00,55.292,55.301,55.291,55.3,17000000.0
2009-03-23 18:38:00,55.299,55.306,55.284,55.289,11200000.0
2009-03-23 18:39:00,55.299,55.309,55.294,55.3,16000000.0
2009-03-23 18:40:00,55.295,55.295,55.285,55.29,12800000.0
2009-03-23 18:41:00,55.281,55.296,55.281,55.296,14400000.0
2009-03-23 18:42:00,55.302,55.324,55.302,55.324,11200000.0
2009-03-23 18:43:00,55.315,55.316,55.306,55.307,12800000.0
2009-03-23 18:44:00,55.306,55.316,55.302,55.312,11200000.0
2009-03-23 18:45:00,55.291,55.299,55.289,55.294,11200000.0
2009-03-23 18:46:00,55.294,55.294,55.274,55.274,11200000.0
2009-03-23 18:47:00,55.269,55.286,55.254,55.254,12800000.0
2009-03-23 18:48:00,55.258,55.258,55.232,55.232,12800000.0
2009-03-23 18:49:00,55.247,55.256,55.245,55.253,12800000.0
2009-03-23 18:50:00,55.245,55.253,55.237,55.247,17600000.0
2009-03-23 18:51:00,55.233,55.233,55.212,55.224,12800000.0
2009-03-23 18:52:00,55.2,55.205,55.191,55.202,12800000.0
2009-03-23 18:53:00,55.217,55.254,55.215,55.254,12800000.0
2009-03-23 18:54:00,55.254,55.259,55.245,55.245,11200000.0
2009-03-23 18:55:00,55.221,55.237,55.217,55.226,11600000.0
2009-03-23 18:56:00,55.232,55.232,55.209,55.229,16000000.0
2009-03-23 18:57:00,55.224,55.227,55.213,55.219,11200000.0
2009-03-23 18:58:00,55.211,55.211,55.19,55.19,11200000.0
2009-03-23 18:59:00,55.187,55.196,55.187,55.188,17600000.0
2009-03-23 19:00:00,55.172,55.188,55.172,55.172,13200000.0
2009-03-23 19:01:00,55.157,55.178,55.157,55.173,12800000.0
2009-03-23 19:02:00,55.183,55.183,55.16,55.16,11200000.0
2009-03-23 19:03:00,55.172,55.185,55.17,55.185,12800000.0
2009-03-23 19:04:00,55.171,55.183,55.171,55.173,16000000.0
2009-03-23 19:05:00,55.151,55.151,55.126,55.126,14400000.0
2009-03-23 19:06:00,55.119,55.126,55.107,55.108,16000000.0
2009-03-23 19:07:00,55.095,55.104,55.086,55.104,11200000.0
2009-03-23 19:08:00,55.107,55.107,55.093,55.102,17600000.0
2009-03-23 19:09:00,55.098,55.111,55.098,55.106,12800000.0
2009-03-23 19:10:00,55.124,55.155,55.124,55.151,17600000.0
2009-03-23 19:11:00,55.15,55.15,55.138,55.138,12800000.0
2009-03-23 19:12:00,55.072,55.112,55.072,55.111,11200000.0
2009-03-23 19:13:00,55.152,55.18,55.152,55.174,11200000.0
2009-03-23 19:14:00,55.198,55.229,55.198,55.226,16000000.0
2009-03-23 19:15:00,55.251,55.265,55.25,55.253,12800000.0
2009-03-23 19:16:00,55.244,55.252,55.241,55.249,12800000.0
2009-03-23 19:17:00,55.258,55.263,55.254,55.263,12800000.0
2009-03-23 19:18:00,55.266,55.267,55.257,55.257,17600000.0
2009-03-23 19:19:00,55.253,55.253,55.229,55.236,16000000.0
2009-03-23 19:20:00,55.225,55.225,55.197,55.197,16000000.0
2009-03-23 19:21:00,55.212,55.212,55.191,55.199,16000000.0
2009-03-23 19:22:00,55.188,55.194,55.183,55.184,11200000.0
2009-03-23 19:23:00,55.195,55.214,55.195,55.206,17600000.0
2009-03-23 19:24:00,55.209,55.227,55.198,55.198,17600000.0
2009-03-23 19:25:00,55.193,55.236,55.193,55.236,18000000.0
2009-03-23 19:26:00,55.242,55.251,55.242,55.246,11200000.0
2009-03-23 19:27:00,55.261,55.274,55.257,55.257,11200000.0
2009-03-23 19:28:00,55.267,55.285,55.267,55.283,12800000.0
2009-03-23 19:29:00,55.302,55.305,55.29,55.29,11200000.0
2009-03-23 19:30:00,55.283,55.283,55.262,55.279,14400000.0
2009-03-23 19:31:00,55.288,55.288,55.263,55.263,17600000.0
2009-03-23 19:32:00,55.227,55.288,55.227,55.287,12800000.0
2009-03-23 19:33:00,55.279,55.279,55.212,55.215,12200000.0
2009-03-23 19:34:00,55.22,55.221,55.211,55.212,12800000.0
2009-03-23 19:35:00,55.207,55.214,55.206,55.209,17600000.0
2009-03-23 19:36:00,55.204,55.204,55.171,55.171,11200000.0
2009-03-23 19:37:00,55.165,55.183,55.165,55.168,11200000.0
2009-03-23 19:38:00,55.146,55.17,55.146,55.162,9600000.0
2009-03-23 19:39:00,55.15,55.153,55.145,55.153,11200000.0
2009-03-23 19:40:00,55.152,55.155,55.144,55.154,14400000.0
2009-03-23 19:41:00,55.141,55.141,55.124,55.124,12800000.0
2009-03-23 19:42:00,55.107,55.107,55.096,55.104,12800000.0
2009-03-23 19:43:00,55.103,55.104,55.097,55.1,11200000.0
2009-03-23 19:44:00,55.095,55.102,55.07,55.102,16000000.0
2009-03-23 19:45:00,55.106,55.12,55.102,55.12,11200000.0
2009-03-23 19:46:00,55.12,55.128,55.118,55.128,11200000.0
2009-03-23 19:47:00,55.119,55.124,55.112,55.112,16000000.0
2009-03-23 19:48:00,55.117,55.117,55.103,55.103,11200000.0
2009-03-23 19:49:00,55.103,55.172,55.103,55.148,12200000.0
2009-03-23 19:50:00,55.168,55.19,55.157,55.157,12800000.0
2009-03-23 19:51:00,55.11,55.122,55.107,55.119,12200000.0
2009-03-23 19:52:00,55.139,55.139,55.124,55.135,11200000.0
2009-03-23 19:53:00,55.133,55.148,55.126,55.13,17000000.0
2009-03-23 19:54:00,55.123,55.126,55.117,55.121,14400000.0
2009-03-23 19:55:00,55.111,55.117,55.085,55.085,11200000.0
2009-03-23 19:56:00,55.076,55.113,55.076,55.099,11200000.0
2009-03-23 19:57:00,55.101,55.101,55.033,55.033,12800000.0
2009-03-23 19:58:00,55.018,55.018,55.011,55.015,8000000.0
2009-03-23 19:59:00,55.018,55.021,55.001,55.015,14400000.0
2009-03-23 20:00:00,55.013,55.03,55.013,55.03,12800000.0
2009-03-23 20:01:00,55.045,55.058,55.045,55.055,11200000.0
2009-03-23 20:02:00,55.052,55.062,55.048,55.053,9600000.0
2009-03-23 20:03:00,55.059,55.069,55.059,55.062,16000000.0
2009-03-23 20:04:00,55.067,55.102,55.067,55.102,12800000.0
2009-03-23 20:05:00,55.117,55.177,55.116,55.177,12800000.0
2009-03-23 20:06:00,55.204,55.204,55.193,55.196,12800000.0
2009-03-23 20:07:00,55.195,55.195,55.173,55.176,15400000.0
2009-03-23 20:08:00,55.157,55.177,55.157,55.176,12800000.0
2009-03-23 20:09:00,55.19,55.19,55.173,55.178,16000000.0
2009-03-23 20:10:00,55.162,55.179,55.162,55.163,17600000.0
2009-03-23 20:11:00,55.161,55.161,55.153,55.158,8000000.0
2009-03-23 20:12:00,55.143,55.143,55.08,55.08,14400000.0
2009-03-23 20:13:00,55.069,55.069,55.054,55.054,11200000.0
2009-03-23 20:14:00,55.043,55.062,55.032,55.062,8000000.0
2009-03-23 20:15:00,55.077,55.078,55.068,55.068,11200000.0
2009-03-23 20:16:00,55.041,55.044,55.034,55.035,12800000.0
2009-03-23 20:17:00,55.048,55.073,55.048,55.073,13200000.0
2009-03-23 20:18:00,55.016,55.016,54.997,55.016,12800000.0
2009-03-23 20:19:00,55.025,55.025,55.005,55.005,11200000.0
2009-03-23 20:20:00,55.009,55.028,55.009,55.028,11200000.0
2009-03-23 20:21:00,55.031,55.031,55.02,55.027,11200000.0
2009-03-23 20:22:00,55.025,55.045,55.025,55.043,11200000.0
2009-03-23 20:23:00,55.053,55.053,55.032,55.032,16000000.0
2009-03-23 20:24:00,55.037,55.041,55.033,55.035,16000000.0
2009-03-23 20:25:00,55.033,55.044,55.03,55.044,12800000.0
2009-03-23 20:26:00,55.038,55.055,55.036,55.055,9600000.0
2009-03-23 20:27:00,55.075,55.091,55.075,55.091,12800000.0
2009-03-23 20:28:00,55.086,55.093,55.078,55.078,17000000.0
2009-03-23 20:29:00,55.087,55.112,55.087,55.102,12800000.0
2009-03-23 20:30:00,55.099,55.114,55.096,55.104,14400000.0
2009-03-23 20:31:00,55.101,55.126,55.099,55.099,14400000.0
2009-03-23 20:32:00,55.099,55.105,55.099,55.105,8000000.0
2009-03-23 20:33:00,55.114,55.118,55.102,55.114,16000000.0
2009-03-23 20:34:00,55.122,55.126,55.109,55.122,16000000.0
2009-03-23 20:35:00,55.11,55.129,55.11,55.121,16000000.0
2009-03-23 20:36:00,55.126,55.126,55.121,55.126,11200000.0
2009-03-23 20:37:00,55.123,55.136,55.123,55.132,17000000.0
2009-03-23 20:38:00,55.125,55.138,55.125,55.131,12800000.0
2009-03-23 20:39:00,55.127,55.127,55.112,55.121,16000000.0
2009-03-23 20:40:00,55.121,55.127,55.117,55.127,12800000.0
2009-03-23 20:41:00,55.136,55.144,55.136,55.138,9600000.0
2009-03-23 20:42:00,55.145,55.155,55.145,55.147,12800000.0
2009-03-23 20:43:00,55.14,55.154,55.14,55.154,17600000.0
2009-03-23 20:44:00,55.158,55.166,55.154,55.166,11200000.0
2009-03-23 20:45:00,55.162,55.162,55.145,55.16,8000000.0
2009-03-23 20:46:00,55.151,55.158,55.143,55.158,12800000.0
2009-03-23 20:47:00,55.171,55.176,55.167,55.167,11200000.0
2009-03-23 20:48:00,55.15,55.152,55.141,55.152,12800000.0
2009-03-23 20:49:00,55.148,55.153,55.143,55.153,11200000.0
2009-03-23 20:50:00,55.15,55.15,55.14,55.143,12800000.0
2009-03-23 20:51:00,55.147,55.151,55.141,55.145,11200000.0
2009-03-23 20:52:00,55.158,55.228,55.158,55.228,11200000.0
2009-03-23 20:53:00,55.255,55.26,55.248,55.259,12800000.0
2009-03-23 20:54:00,55.256,55.256,55.242,55.248,11200000.0
2009-03-23 20:55:00,55.24,55.24,55.225,55.226,12800000.0
2009-03-23 20:56:00,55.226,55.241,55.226,55.232,12800000.0
2009-03-23 20:57:00,55.22,55.233,55.22,55.226,11200000.0
2009-03-23 20:58:00,55.231,55.239,55.231,55.233,17600000.0
2009-03-23 20:59:00,55.211,55.238,55.112,55.238,13800000.0
2009-03-23 21:00:00,55.287,55.3,55.278,55.28,12200000.0
2009-03-23 21:01:00,55.267,55.267,55.247,55.247,17600000.0
2009-03-23 21:02:00,55.242,55.251,55.238,55.251,11200000.0
2009-03-23 21:03:00,55.252,55.255,55.246,55.246,12800000.0
2009-03-23 21:04:00,55.252,55.253,55.242,55.248,11200000.0
2009-03-23 21:05:00,55.249,55.249,55.237,55.241,14400000.0
2009-03-23 21:06:00,55.239,55.245,55.235,55.242,17600000.0
2009-03-23 21:07:00,55.249,55.249,55.238,55.244,12800000.0
2009-03-23 21:08:00,55.253,55.253,55.238,55.238,12800000.0
2009-03-23 21:09:00,55.234,55.234,55.224,55.23,12800000.0
2009-03-23 21:10:00,55.218,55.224,55.207,55.224,12800000.0
2009-03-23 21:11:00,55.23,55.235,55.219,55.223,12800000.0
2009-03-23 21:12:00,55.222,55.244,55.222,55.244,12800000.0
2009-03-23 21:13:00,55.242,55.258,55.242,55.25,11200000.0
2009-03-23 21:14:00,55.239,55.239,55.22,55.22,17600000.0
2009-03-23 21:15:00,55.242,55.261,55.239,55.261,17600000.0
2009-03-23 21:16:00,55.278,55.298,55.278,55.298,12800000.0
2009-03-23 21:17:00,55.301,55.303,55.292,55.3,12800000.0
2009-03-23 21:18:00,55.296,55.297,55.289,55.293,12800000.0
2009-03-23 21:19:00,55.291,55.291,55.279,55.279,12800000.0
2009-03-23 21:20:00,55.291,55.319,55.289,55.315,9600000.0
2009-03-23 21:21:00,55.317,55.322,55.293,55.293,9600000.0
2009-03-23 21:22:00,55.281,55.295,55.281,55.295,12800000.0
2009-03-23 21:23:00,55.281,55.285,55.274,55.276,8000000.0
2009-03-23 21:24:00,55.273,55.273,55.265,55.265,13200000.0
2009-03-23 21:25:00,55.252,55.255,55.233,55.247,11200000.0
2009-03-23 21:26:00,55.235,55.246,55.229,55.242,17600000.0
2009-03-23 21:27:00,55.257,55.257,55.245,55.25,11200000.0
2009-03-23 21:28:00,55.245,55.245,55.234,55.234,13200000.0
2009-03-23 21:29:00,55.225,55.245,55.225,55.234,12800000.0
2009-03-23 21:30:00,55.235,55.236,55.23,55.236,12800000.0
2009-03-23 21:31:00,55.236,55.237,55.23,55.236,11200000.0
2009-03-23 21:32:00,55.235,55.238,55.231,55.236,11200000.0
2009-03-23 21:33:00,55.24,55.243,55.234,55.24,11200000.0
2009-03-23 21:34:00,55.238,55.247,55.238,55.246,11200000.0
2009-03-23 21:35:00,55.258,55.268,55.258,55.265,11200000.0
2009-03-23 21:36:00,55.281,55.303,55.281,55.301,17600000.0
2009-03-23 21:37:00,55.313,55.334,55.313,55.331,12800000.0
2009-03-23 21:38:00,55.324,55.333,55.32,55.323,12800000.0
2009-03-23 21:39:00,55.328,55.336,55.325,55.331,12800000.0
2009-03-23 21:40:00,55.33,55.362,55.33,55.362,9600000.0
2009-03-23 21:41:00,55.367,55.391,55.367,55.39,14400000.0
2009-03-23 21:42:00,55.401,55.418,55.396,55.418,9600000.0
2009-03-23 21:43:00,55.42,55.423,55.402,55.409,17600000.0
2009-03-23 21:44:00,55.397,55.43,55.397,55.413,17600000.0
2009-03-23 21:45:00,55.422,55.428,55.413,55.413,14400000.0
2009-03-23 21:46:00,55.417,55.417,55.394,55.417,9600000.0
2009-03-23 21:47:00,55.42,55.431,55.415,55.424,12800000.0
2009-03-23 21:48:00,55.427,55.43,55.413,55.413,17600000.0
2009-03-23 21:49:00,55.41,55.421,55.409,55.421,14400000.0
2009-03-23 21:50:00,55.426,55.433,55.426,55.43,10600000.0
2009-03-23 21:51:00,55.434,55.444,55.344,55.425,12200000.0
2009-03-23 21:52:00,55.433,55.436,55.423,55.436,12800000.0
2009-03-23 21:53:00,55.438,55.438,55.421,55.421,17600000.0
2009-03-23 21:54:00,55.416,55.417,55.404,55.411,13800000.0
2009-03-23 21:55:00,55.416,55.424,55.416,55.421,11200000.0
2009-03-23 21:56:00,55.441,55.459,55.441,55.459,12200000.0
2009-03-23 21:57:00,55.461,55.461,55.446,55.446,12800000.0
2009-03-23 21:58:00,55.44,55.451,55.43,55.44,16000000.0
2009-03-23 21:59:00,55.464,55.478,55.457,55.457,14400000.0
2009-03-23 22:00:00,55.435,55.435,55.359,55.376,12800000.0
2009-03-23 22:01:00,55.408,55.408,55.371,55.378,12800000.0
2009-03-23 22:02:00,55.382,55.391,55.382,55.383,12800000.0
2009-03-23 22:03:00,55.379,55.403,55.372,55.403,11200000.0
2009-03-23 22:04:00,55.334,55.395,55.334,55.382,11200000.0
2009-03-23 22:05:00,55.385,55.418,55.385,55.418,12800000.0
2009-03-23 22:06:00,55.425,55.441,55.425,55.437,17600000.0
2009-03-23 22:07:00,55.447,55.452,55.44,55.452,12800000.0
2009-03-23 22:08:00,55.449,55.46,55.445,55.46,11200000.0
2009-03-23 22:09:00,55.458,55.507,55.458,55.507,11200000.0
2009-03-23 22:10:00,55.538,55.575,55.538,55.555,17600000.0
2009-03-23 22:11:00,55.535,55.538,55.525,55.525,14400000.0
2009-03-23 22:12:00,55.53,55.533,55.516,55.526,10600000.0
2009-03-23 22:13:00,55.528,55.532,55.525,55.525,16000000.0
2009-03-23 22:14:00,55.527,55.533,55.521,55.529,16000000.0
2009-03-23 22:15:00,55.528,55.528,55.485,55.485,12800000.0
2009-03-23 22:16:00,55.462,55.467,55.452,55.467,12800000.0
2009-03-23 22:17:00,55.431,55.435,55.419,55.419,11200000.0
2009-03-23 22:18:00,55.413,55.419,55.413,55.416,12800000.0
2009-03-23 22:19:00,55.425,55.429,55.423,55.424,14400000.0
2009-03-23 22:20:00,55.42,55.437,55.416,55.437,11200000.0
2009-03-23 22:21:00,55.44,55.455,55.437,55.451,12800000.0
2009-03-23 22:22:00,55.448,55.465,55.447,55.465,11200000.0
2009-03-23 22:23:00,55.468,55.475,55.463,55.473,12800000.0
2009-03-23 22:24:00,55.467,55.475,55.46,55.46,12800000.0
2009-03-23 22:25:00,55.425,55.441,55.411,55.423,17600000.0
2009-03-23 22:26:00,55.461,55.461,55.454,55.455,11200000.0
2009-03-23 22:27:00,55.453,55.477,55.453,55.474,9600000.0
2009-03-23 22:28:00,55.495,55.495,55.471,55.471,17600000.0
2009-03-23 22:29:00,55.475,55.479,55.467,55.478,14400000.0
2009-03-23 22:30:00,55.481,55.481,55.466,55.466,13200000.0
2009-03-23 22:31:00,55.453,55.455,55.44,55.44,11200000.0
2009-03-23 22:32:00,55.449,55.453,55.443,55.445,12800000.0
2009-03-23 22:33:00,55.441,55.449,55.438,55.448,12800000.0
2009-03-23 22:34:00,55.445,55.445,55.436,55.438,12800000.0
2009-03-23 22:35:00,55.441,55.441,55.438,55.438,12200000.0
2009-03-23 22:36:00,55.432,55.441,55.421,55.421,12200000.0
2009-03-23 22:37:00,55.403,55.403,55.386,55.392,16000000.0
2009-03-23 22:38:00,55.389,55.398,55.382,55.394,17600000.0
2009-03-23 22:39:00,55.389,55.39,55.386,55.386,11600000.0
2009-03-23 22:40:00,55.381,55.391,55.381,55.382,16000000.0
2009-03-23 22:41:00,55.387,55.387,55.373,55.381,12800000.0
2009-03-23 22:42:00,55.387,55.387,55.38,55.38,11200000.0
2009-03-23 22:43:00,55.378,55.386,55.378,55.386,11200000.0
2009-03-23 22:44:00,55.373,55.373,55.327,55.342,16000000.0
2009-03-23 22:45:00,55.387,55.388,55.351,55.351,12800000.0
2009-03-23 22:46:00,55.341,55.349,55.341,55.349,12800000.0
2009-03-23 22:47:00,55.349,55.349,55.321,55.321,12800000.0
2009-03-23 22:48:00,55.317,55.317,55.304,55.304,12800000.0
2009-03-23 22:49:00,55.329,55.333,55.323,55.325,11200000.0
2009-03-23 22:50:00,55.327,55.337,55.327,55.336,9600000.0
2009-03-23 22:51:00,55.329,55.329,55.309,55.313,12800000.0
2009-03-23 22:52:00,55.313,55.328,55.305,55.328,14400000.0
2009-03-23 22:53:00,55.329,55.331,55.324,55.328,11200000.0
2009-03-23 22:54:00,55.322,55.325,55.316,55.323,11200000.0
2009-03-23 22:55:00,55.331,55.347,55.329,55.329,12800000.0
2009-03-23 22:56:00,55.336,55.351,55.334,55.348,12800000.0
2009-03-23 22:57:00,55.344,55.361,55.344,55.356,11200000.0
2009-03-23 22:58:00,55.361,55.362,55.353,55.36,14400000.0
2009-03-23 22:59:00,55.368,55.373,55.359,55.371,11200000.0
2009-03-23 23:00:00,55.362,55.366,55.352,55.36,12800000.0
2009-03-23 23:01:00,55.37,55.401,55.37,55.396,11200000.0
2009-03-23 23:02:00,55.408,55.416,55.408,55.41,12800000.0
2009-03-23 23:03:00,55.398,55.406,55.393,55.399,17600000.0
2009-03-23 23:04:00,55.399,55.399,55.392,55.392,11200000.0
2009-03-23 23:05:00,55.388,55.398,55.373,55.397,11200000.0
2009-03-23 23:06:00,55.407,55.426,55.407,55.419,17600000.0
2009-03-23 23:07:00,55.423,55.423,55.407,55.409,12200000.0
2009-03-23 23:08:00,55.426,55.431,55.426,55.429,11200000.0
2009-03-23 23:09:00,55.393,55.41,55.392,55.41,11200000.0
2009-03-23 23:10:00,55.402,55.403,55.4,55.4,8400000.0
2009-03-23 23:11:00,55.426,55.434,55.424,55.431,17600000.0
2009-03-23 23:12:00,55.39,55.404,55.39,55.404,8000000.0
2009-03-23 23:13:00,55.425,55.425,55.416,55.416,8000000.0
2009-03-23 23:14:00,55.433,55.448,55.433,55.448,17600000.0
2009-03-23 23:15:00,55.44,55.443,55.432,55.432,12800000.0
2009-03-23 23:16:00,55.43,55.43,55.423,55.427,12800000.0
2009-03-23 23:17:00,55.426,55.445,55.417,55.445,17600000.0
2009-03-23 23:18:00,55.456,55.465,55.456,55.465,12800000.0
2009-03-23 23:19:00,55.457,55.469,55.456,55.463,12800000.0
2009-03-23 23:20:00,55.453,55.453,55.432,55.445,12800000.0
2009-03-23 23:21:00,55.437,55.442,55.427,55.427,12800000.0
2009-03-23 23:22:00,55.438,55.443,55.436,55.443,12800000.0
2009-03-23 23:23:00,55.43,55.43,55.409,55.409,11200000.0
2009-03-23 23:24:00,55.435,55.454,55.435,55.454,12800000.0
2009-03-23 23:25:00,55.432,55.435,55.343,55.43,11200000.0
2009-03-23 23:26:00,55.443,55.452,55.442,55.448,16000000.0
2009-03-23 23:27:00,55.454,55.467,55.443,55.467,16000000.0
2009-03-23 23:28:00,55.455,55.455,55.442,55.453,12800000.0
2009-03-23 23:29:00,55.453,55.457,55.444,55.444,11200000.0
2009-03-23 23:30:00,55.423,55.439,55.423,55.437,12800000.0
2009-03-23 23:31:00,55.433,55.465,55.432,55.465,11200000.0
2009-03-23 23:32:00,55.45,55.456,55.438,55.453,17600000.0
2009-03-23 23:33:00,55.448,55.448,55.435,55.435,12800000.0
2009-03-23 23:34:00,55.462,55.462,55.442,55.445,14400000.0
2009-03-23 23:35:00,55.442,55.454,55.442,55.449,12800000.0
2009-03-23 23:36:00,55.456,55.467,55.456,55.467,12800000.0
2009-03-23 23:37:00,55.478,55.491,55.468,55.486,16000000.0
2009-03-23 23:38:00,55.46,55.46,55.44,55.444,11200000.0
2009-03-23 23:39:00,55.434,55.462,55.434,55.454,12800000.0
2009-03-23 23:40:00,55.403,55.439,55.385,55.439,12800000.0
2009-03-23 23:41:00,55.448,55.454,55.444,55.453,14400000.0
2009-03-23 23:42:00,55.456,55.48,55.448,55.48,14400000.0
2009-03-23 23:43:00,55.483,55.498,55.474,55.498,11600000.0
2009-03-23 23:44:00,55.496,55.496,55.47,55.47,13200000.0
2009-03-23 23:45:00,55.452,55.468,55.452,55.464,16000000.0
2009-03-23 23:46:00,55.443,55.443,55.425,55.427,11600000.0
2009-03-23 23:47:00,55.421,55.421,55.417,55.417,12200000.0
2009-03-23 23:48:00,55.409,55.41,55.388,55.407,12800000.0
2009-03-23 23:49:00,55.4,55.421,55.399,55.415,17600000.0
2009-03-23 23:50:00,55.404,55.404,55.385,55.385,11200000.0
2009-03-23 23:51:00,55.398,55.416,55.398,55.416,13200000.0
2009-03-23 23:52:00,55.422,55.441,55.419,55.441,13800000.0
2009-03-23 23:53:00,55.428,55.462,55.428,55.461,13800000.0
2009-03-23 23:54:00,55.468,55.468,55.461,55.461,11200000.0
2009-03-23 23:55:00,55.452,55.464,55.452,55.456,12800000.0
2009-03-23 23:56:00,55.424,55.459,55.424,55.443,12800000.0
2009-03-23 23:57:00,55.465,55.471,55.454,55.471,12800000.0
2009-03-23 23:58:00,55.472,55.474,55.465,55.474,11200000.0
2009-03-23 23:59:00,55.462,55.469,55.449,55.455,14400000.0
2009-03-24 00:00:00,55.447,55.447,55.432,55.446,12800000.0
2009-03-24 00:01:00,55.451,55.452,55.446,55.449,11200000.0
2009-03-24 00:02:00,55.441,55.454,55.441,55.454,12800000.0
2009-03-24 00:03:00,55.434,55.453,55.431,55.453,11200000.0
2009-03-24 00:04:00,55.446,55.452,55.431,55.443,13800000.0
2009-03-24 00:05:00,55.431,55.431,55.406,55.406,12800000.0
2009-03-24 00:06:00,55.403,55.417,55.402,55.409,11200000.0
2009-03-24 00:07:00,55.423,55.423,55.363,55.379,16000000.0
2009-03-24 00:08:00,55.367,55.376,55.366,55.367,12800000.0
2009-03-24 00:09:00,55.366,55.371,55.355,55.355,12800000.0
2009-03-24 00:10:00,55.33,55.342,55.324,55.342,12800000.0
2009-03-24 00:11:00,55.339,55.344,55.339,55.341,11200000.0
2009-03-24 00:12:00,55.334,55.335,55.31,55.31,11200000.0
2009-03-24 00:13:00,55.28,55.28,55.268,55.277,12800000.0
2009-03-24 00:14:00,55.273,55.275,55.271,55.272,11200000.0
2009-03-24 00:15:00,55.276,55.313,55.275,55.313,11200000.0
2009-03-24 00:16:00,55.302,55.306,55.288,55.288,11200000.0
2009-03-24 00:17:00,55.277,55.285,55.275,55.285,12800000.0
2009-03-24 00:18:00,55.28,55.289,55.28,55.289,11200000.0
2009-03-24 00:19:00,55.273,55.274,55.271,55.272,11200000.0
2009-03-24 00:20:00,55.256,55.265,55.201,55.258,14400000.0
2009-03-24 00:21:00,55.267,55.281,55.267,55.274,11200000.0
2009-03-24 00:22:00,55.275,55.294,55.274,55.294,17600000.0
2009-03-24 00:23:00,55.302,55.318,55.302,55.311,12800000.0
2009-03-24 00:24:00,55.292,55.297,55.283,55.287,17600000.0
2009-03-24 00:25:00,55.29,55.291,55.277,55.28,11200000.0
2009-03-24 00:26:00,55.271,55.284,55.27,55.277,11200000.0
2009-03-24 00:27:00,55.282,55.292,55.278,55.292,12800000.0
2009-03-24 00:28:00,55.286,55.286,55.263,55.263,12800000.0
2009-03-24 00:29:00,55.253,55.253,55.248,55.253,14400000.0
2009-03-24 00:30:00,55.251,55.258,55.248,55.251,12800000.0
2009-03-24 00:31:00,55.261,55.261,55.25,55.254,12800000.0
2009-03-24 00:32:00,55.247,55.25,55.239,55.243,14400000.0
2009-03-24 00:33:00,55.242,55.244,55.226,55.237,11200000.0
2009-03-24 00:34:00,55.233,55.254,55.233,55.254,17600000.0
2009-03-24 00:35:00,55.264,55.283,55.264,55.283,11200000.0
2009-03-24 00:36:00,55.251,55.251,55.223,55.223,12800000.0
2009-03-24 00:37:00,55.225,55.226,55.209,55.224,14400000.0
2009-03-24 00:38:00,55.224,55.23,55.21,55.23,14400000.0
2009-03-24 00:39:00,55.226,55.231,55.222,55.231,11200000.0
2009-03-24 00:40:00,55.239,55.246,55.235,55.238,12800000.0
2009-03-24 00:41:00,55.213,55.23,55.213,55.221,11200000.0
2009-03-24 00:42:00,55.237,55.237,55.217,55.229,11200000.0
2009-03-24 00:43:00,55.23,55.235,55.216,55.221,12800000.0
2009-03-24 00:44:00,55.23,55.237,55.23,55.237,9600000.0
2009-03-24 00:45:00,55.233,55.252,55.23,55.252,16000000.0
2009-03-24 00:46:00,55.255,55.261,55.25,55.26,15400000.0
2009-03-24 00:47:00,55.256,55.256,55.247,55.252,11200000.0
2009-03-24 00:48:00,55.244,55.249,55.23,55.23,8000000.0
2009-03-24 00:49:00,55.215,55.215,55.196,55.204,16000000.0
2009-03-24 00:50:00,55.201,55.214,55.201,55.206,11200000.0
2009-03-24 00:51:00,55.209,55.209,55.199,55.199,11200000.0
2009-03-24 00:52:00,55.19,55.206,55.187,55.206,12800000.0
2009-03-24 00:53:00,55.194,55.216,55.194,55.204,16000000.0
2009-03-24 00:54:00,55.169,55.179,55.169,55.175,16000000.0
2009-03-24 00:55:00,55.179,55.179,55.165,55.17,11200000.0
2009-03-24 00:56:00,55.172,55.173,55.162,55.166,13800000.0
2009-03-24 00:57:00,55.174,55.175,55.165,55.165,17600000.0
2009-03-24 00:58:00,55.178,55.193,55.178,55.192,11200000.0
2009-03-24 00:59:00,55.211,55.22,55.201,55.201,12800000.0
2009-03-24 01:00:00,55.204,55.204,55.194,55.195,11200000.0
2009-03-24 01:01:00,55.164,55.225,55.164,55.22,11200000.0
2009-03-24 01:02:00,55.215,55.225,55.2,55.225,12000000.0
2009-03-24 01:03:00,55.227,55.243,55.227,55.23,11200000.0
2009-03-24 01:04:00,55.241,55.243,55.238,55.241,11200000.0
2009-03-24 01:05:00,55.235,55.266,55.235,55.266,13200000.0
2009-03-24 01:06:00,55.286,55.308,55.286,55.308,11200000.0
2009-03-24 01:07:00,55.317,55.321,55.316,55.321,11200000.0
2009-03-24 01:08:00,55.333,55.341,55.321,55.341,11200000.0
2009-03-24 01:09:00,55.332,55.338,55.321,55.338,12800000.0
2009-03-24 01:10:00,55.344,55.351,55.342,55.346,17600000.0
2009-03-24 01:11:00,55.243,55.344,55.243,55.344,11200000.0
2009-03-24 01:12:00,55.358,55.372,55.358,55.369,12800000.0
2009-03-24 01:13:00,55.388,55.39,55.381,55.383,11200000.0
2009-03-24 01:14:00,55.407,55.428,55.407,55.42,11200000.0
2009-03-24 01:15:00,55.42,55.425,55.417,55.422,11200000.0
2009-03-24 01:16:00,55.414,55.423,55.414,55.419,10600000.0
2009-03-24 01:17:00,55.425,55.429,55.414,55.429,11200000.0
2009-03-24 01:18:00,55.405,55.405,55.397,55.4,11200000.0
2009-03-24 01:19:00,55.43,55.434,55.422,55.428,16000000.0
2009-03-24 01:20:00,55.427,55.427,55.412,55.419,16000000.0
2009-03-24 01:21:00,55.417,55.432,55.407,55.407,17600000.0
2009-03-24 01:22:00,55.417,55.429,55.417,55.429,12800000.0
2009-03-24 01:23:00,55.42,55.423,55.415,55.415,12800000.0
2009-03-24 01:24:00,55.407,55.431,55.407,55.429,12800000.0
2009-03-24 01:25:00,55.428,55.442,55.425,55.441,9600000.0
2009-03-24 01:26:00,55.454,55.482,55.454,55.482,11200000.0
2009-03-24 01:27:00,55.494,55.529,55.494,55.529,11200000.0
2009-03-24 01:28:00,55.528,55.528,55.509,55.51,12200000.0
2009-03-24 01:29:00,55.505,55.508,55.5,55.502,12800000.0
2009-03-24 01:30:00,55.509,55.509,55.497,55.497,11200000.0
2009-03-24 01:31:00,55.48,55.48,55.471,55.477,12800000.0
2009-03-24 01:32:00,55.479,55.489,55.478,55.489,11200000.0
2009-03-24 01:33:00,55.489,55.498,55.489,55.494,12800000.0
2009-03-24 01:34:00,55.458,55.496,55.458,55.496,17600000.0
2009-03-24 01:35:00,55.492,55.492,55.476,55.477,11200000.0
2009-03-24 01:36:00,55.47,55.474,55.463,55.466,12800000.0
2009-03-24 01:37:00,55.467,55.472,55.464,55.464,14400000.0
2009-03-24 01:38:00,55.465,55.465,55.446,55.446,8000000.0
2009-03-24 01:39:00,55.435,55.435,55.329,55.402,12200000.0
2009-03-24 01:40:00,55.386,55.386,55.37,55.381,12800000.0
2009-03-24 01:41:00,55.389,55.389,55.363,55.363,12800000.0
2009-03-24 01:42:00,55.374,55.398,55.367,55.398,9600000.0
2009-03-24 01:43:00,55.393,55.393,55.385,55.388,11200000.0
2009-03-24 01:44:00,55.383,55.391,55.376,55.388,11200000.0
2009-03-24 01:45:00,55.399,55.411,55.399,55.411,11200000.0
2009-03-24 01:46:00,55.418,55.435,55.418,55.419,11600000.0
2009-03-24 01:47:00,55.416,55.42,55.402,55.408,17600000.0
2009-03-24 01:48:00,55.423,55.432,55.411,55.421,12800000.0
2009-03-24 01:49:00,55.429,55.429,55.415,55.415,15400000.0
2009-03-24 01:50:00,55.417,55.425,55.403,55.403,16000000.0
2009-03-24 01:51:00,55.391,55.397,55.37,55.397,17600000.0
2009-03-24 01:52:00,55.388,55.388,55.372,55.377,12800000.0
2009-03-24 01:53:00,55.385,55.385,55.373,55.376,14800000.0
2009-03-24 01:54:00,55.392,55.392,55.348,55.351,12800000.0
2009-03-24 01:55:00,55.32,55.337,55.317,55.337,11200000.0
2009-03-24 01:56:00,55.361,55.371,55.359,55.365,16000000.0
2009-03-24 01:57:00,55.373,55.386,55.373,55.378,11200000.0
2009-03-24 01:58:00,55.391,55.391,55.378,55.384,17600000.0
2009-03-24 01:59:00,55.386,55.39,55.383,55.383,11200000.0
2009-03-24 02:00:00,55.408,55.408,55.363,55.363,11200000.0
2009-03-24 02:01:00,55.37,55.384,55.37,55.384,10600000.0
2009-03-24 02:02:00,55.385,55.385,55.364,55.364,19200000.0
2009-03-24 02:03:00,55.362,55.389,55.362,55.389,12800000.0
2009-03-24 02:04:00,55.391,55.391,55.384,55.384,11200000.0
2009-03-24 02:05:00,55.388,55.401,55.386,55.401,12800000.0
2009-03-24 02:06:00,55.415,55.428,55.415,55.415,17600000.0
2009-03-24 02:07:00,55.424,55.425,55.42,55.425,20200000.0
2009-03-24 02:08:00,55.415,55.415,55.401,55.401,18000000.0
2009-03-24 02:09:00,55.399,55.421,55.392,55.421,14400000.0
2009-03-24 02:10:00,55.418,55.418,55.402,55.409,12800000.0
2009-03-24 02:11:00,55.423,55.431,55.415,55.428,12800000.0
2009-03-24 02:12:00,55.426,55.44,55.426,55.434,11200000.0
2009-03-24 02:13:00,55.443,55.45,55.43,55.43,16000000.0
2009-03-24 02:14:00,55.455,55.464,55.451,55.464,12800000.0
2009-03-24 02:15:00,55.459,55.474,55.459,55.473,11200000.0
2009-03-24 02:16:00,55.476,55.478,55.475,55.475,8000000.0
2009-03-24 02:17:00,55.476,55.492,55.476,55.49,11200000.0
2009-03-24 02:18:00,55.515,55.561,55.515,55.554,12800000.0
2009-03-24 02:19:00,55.559,55.569,55.552,55.556,9600000.0
2009-03-24 02:20:00,55.55,55.559,55.549,55.549,14400000.0
2009-03-24 02:21:00,55.543,55.559,55.54,55.559,17600000.0
2009-03-24 02:22:00,55.574,55.632,55.574,55.624,16000000.0
2009-03-24 02:23:00,55.619,55.653,55.619,55.653,11200000.0
2009-03-24 02:24:00,55.676,55.69,55.674,55.684,12800000.0
2009-03-24 02:25:00,55.688,55.688,55.673,55.681,24000000.0
2009-03-24 02:26:00,55.682,55.685,55.661,55.661,10600000.0
2009-03-24 02:27:00,55.651,55.651,55.645,55.651,12800000.0
2009-03-24 02:28:00,55.651,55.651,55.614,55.614,16000000.0
2009-03-24 02:29:00,55.624,55.641,55.624,55.637,11200000.0
2009-03-24 02:30:00,55.662,55.683,55.662,55.683,16000000.0
2009-03-24 02:31:00,55.722,55.78,55.716,55.78,14400000.0
2009-03-24 02:32:00,55.799,55.805,55.766,55.766,16000000.0
2009-03-24 02:33:00,55.765,55.783,55.765,55.779,11200000.0
2009-03-24 02:34:00,55.777,55.777,55.757,55.757,11200000.0
2009-03-24 02:35:00,55.754,55.757,55.748,55.748,13200000.0
2009-03-24 02:36:00,55.75,55.764,55.748,55.75,16000000.0
2009-03-24 02:37:00,55.72,55.72,55.679,55.684,13200000.0
2009-03-24 02:38:00,55.714,55.757,55.714,55.756,11200000.0
2009-03-24 02:39:00,55.769,55.769,55.758,55.762,19200000.0
2009-03-24 02:40:00,55.762,55.764,55.755,55.763,11200000.0
2009-03-24 02:41:00,55.776,55.8,55.776,55.8,12800000.0
2009-03-24 02:42:00,55.811,55.826,55.793,55.793,12800000.0
2009-03-24 02:43:00,55.771,55.781,55.771,55.781,25600000.0
2009-03-24 02:44:00,55.788,55.792,55.783,55.792,17600000.0
2009-03-24 02:45:00,55.796,55.817,55.796,55.817,9600000.0
2009-03-24 02:46:00,55.842,55.864,55.842,55.864,17600000.0
2009-03-24 02:47:00,55.861,55.861,55.842,55.842,8000000.0
2009-03-24 02:48:00,55.867,55.879,55.865,55.879,11200000.0
2009-03-24 02:49:00,55.91,55.943,55.91,55.938,9600000.0
2009-03-24 02:50:00,55.959,56.021,55.959,56.021,16000000.0
2009-03-24 02:51:00,56.022,56.022,56.008,56.009,16000000.0
2009-03-24 02:52:00,56.008,56.014,56.004,56.014,11200000.0
2009-03-24 02:53:00,56.03,56.05,55.984,56.04,12800000.0
2009-03-24 02:54:00,56.029,56.041,56.029,56.041,12800000.0
2009-03-24 02:55:00,56.026,56.026,55.97,55.978,12800000.0
2009-03-24 02:56:00,55.966,55.974,55.965,55.968,22400000.0
2009-03-24 02:57:00,55.962,55.964,55.937,55.937,11200000.0
2009-03-24 02:58:00,55.936,55.94,55.931,55.94,9600000.0
2009-03-24 02:59:00,55.942,55.942,55.926,55.933,16000000.0
2009-03-24 03:00:00,55.935,55.942,55.934,55.935,11200000.0
2009-03-24 03:01:00,55.97,55.984,55.969,55.978,12800000.0
2009-03-24 03:02:00,55.972,55.973,55.965,55.97,12800000.0
2009-03-24 03:03:00,55.963,55.971,55.963,55.969,12800000.0
2009-03-24 03:04:00,55.959,55.966,55.948,55.948,28800000.0
2009-03-24 03:05:00,55.938,55.938,55.903,55.903,8000000.0
2009-03-24 03:06:00,55.901,55.909,55.891,55.891,8000000.0
2009-03-24 03:07:00,55.864,55.877,55.852,55.852,11200000.0
2009-03-24 03:08:00,55.847,55.847,55.82,55.826,17600000.0
2009-03-24 03:09:00,55.815,55.849,55.815,55.849,11200000.0
2009-03-24 03:10:00,55.855,55.902,55.855,55.902,16000000.0
2009-03-24 03:11:00,55.916,55.959,55.916,55.957,12800000.0
2009-03-24 03:12:00,55.986,56.002,55.984,55.984,12800000.0
2009-03-24 03:13:00,56.014,56.043,56.014,56.043,14400000.0
2009-03-24 03:14:00,56.04,56.047,56.036,56.047,11200000.0
2009-03-24 03:15:00,56.071,56.09,56.061,56.089,8000000.0
2009-03-24 03:16:00,56.099,56.1,56.078,56.078,11200000.0
2009-03-24 03:17:00,56.086,56.086,56.051,56.051,12800000.0
2009-03-24 03:18:00,56.051,56.067,56.051,56.056,12800000.0
2009-03-24 03:19:00,56.062,56.062,56.022,56.022,15400000.0
2009-03-24 03:20:00,56.004,56.004,55.973,55.973,12800000.0
2009-03-24 03:21:00,55.964,55.971,55.929,55.929,18000000.0
2009-03-24 03:22:00,55.913,55.926,55.913,55.925,12200000.0
2009-03-24 03:23:00,55.925,55.954,55.925,55.954,17600000.0
2009-03-24 03:24:00,55.937,55.958,55.934,55.958,28200000.0
2009-03-24 03:25:00,55.978,56.008,55.973,56.007,18600000.0
2009-03-24 03:26:00,55.993,56.004,55.993,56.001,12800000.0
2009-03-24 03:27:00,56.021,56.026,56.007,56.018,12800000.0
2009-03-24 03:28:00,56.011,56.011,55.986,55.986,11200000.0
2009-03-24 03:29:00,55.978,55.978,55.94,55.94,10600000.0
2009-03-24 03:30:00,55.981,55.981,55.938,55.939,12800000.0
2009-03-24 03:31:00,55.934,55.938,55.932,55.938,32000000.0
2009-03-24 03:32:00,55.945,55.945,55.932,55.932,8000000.0
2009-03-24 03:33:00,55.91,55.91,55.897,55.898,12800000.0
2009-03-24 03:34:00,55.895,55.895,55.87,55.892,16000000.0
2009-03-24 03:35:00,55.881,55.881,55.864,55.881,14400000.0
2009-03-24 03:36:00,55.869,55.87,55.865,55.869,8000000.0
2009-03-24 03:37:00,55.873,55.89,55.866,55.866,17600000.0
2009-03-24 03:38:00,55.877,55.888,55.875,55.885,12800000.0
2009-03-24 03:39:00,55.864,55.867,55.861,55.867,17600000.0
2009-03-24 03:40:00,55.871,55.883,55.867,55.883,12800000.0
2009-03-24 03:41:00,55.888,55.916,55.888,55.916,12800000.0
2009-03-24 03:42:00,55.931,55.951,55.914,55.914,17600000.0
2009-03-24 03:43:00,55.904,55.915,55.904,55.915,13800000.0
2009-03-24 03:44:00,55.911,55.911,55.89,55.89,28800000.0
2009-03-24 03:45:00,55.888,55.91,55.888,55.91,14400000.0
2009-03-24 03:46:00,55.928,55.928,55.911,55.917,12800000.0
2009-03-24 03:47:00,55.892,55.894,55.884,55.884,12800000.0
2009-03-24 03:48:00,55.887,55.9,55.887,55.895,16000000.0
2009-03-24 03:49:00,55.892,55.895,55.878,55.891,12800000.0
2009-03-24 03:50:00,55.893,55.897,55.882,55.884,12800000.0
2009-03-24 03:51:00,55.888,55.912,55.888,55.912,12800000.0
2009-03-24 03:52:00,55.952,55.978,55.952,55.978,12800000.0
2009-03-24 03:53:00,55.986,55.987,55.979,55.98,11600000.0
2009-03-24 03:54:00,56.001,56.009,55.994,56.009,11200000.0
2009-03-24 03:55:00,56.005,56.008,55.98,55.98,14400000.0
2009-03-24 03:56:00,55.994,56.0,55.984,55.986,12800000.0
2009-03-24 03:57:00,55.968,55.97,55.934,55.969,11200000.0
2009-03-24 03:58:00,55.989,56.003,55.989,56.003,12800000.0
2009-03-24 03:59:00,56.002,56.009,55.991,56.003,17600000.0
2009-03-24 04:00:00,56.005,56.005,55.99,55.991,11200000.0
2009-03-24 04:01:00,56.002,56.007,55.992,56.006,11600000.0
2009-03-24 04:02:00,56.005,56.025,55.999,56.025,12800000.0
2009-03-24 04:03:00,55.947,56.059,55.947,56.044,11200000.0
2009-03-24 04:04:00,56.011,56.04,56.002,56.04,12800000.0
2009-03-24 04:05:00,56.053,56.059,56.031,56.056,14400000.0
2009-03-24 04:06:00,56.065,56.074,56.065,56.074,9600000.0
2009-03-24 04:07:00,56.064,56.064,56.045,56.057,12800000.0
2009-03-24 04:08:00,56.055,56.055,56.02,56.02,12800000.0
2009-03-24 04:09:00,56.013,56.013,56.004,56.009,11200000.0
2009-03-24 04:10:00,56.004,56.004,55.992,55.999,15400000.0
2009-03-24 04:11:00,56.006,56.009,56.006,56.006,8000000.0
2009-03-24 04:12:00,56.008,56.015,56.001,56.003,12800000.0
2009-03-24 04:13:00,55.992,55.996,55.982,55.995,17600000.0
2009-03-24 04:14:00,55.998,56.003,55.987,56.001,11200000.0
2009-03-24 04:15:00,56.013,56.043,56.013,56.043,16000000.0
2009-03-24 04:16:00,56.053,56.065,56.053,56.058,8000000.0
2009-03-24 04:17:00,56.066,56.073,56.065,56.07,17600000.0
2009-03-24 04:18:00,56.072,56.103,56.072,56.103,12800000.0
2009-03-24 04:19:00,56.092,56.092,56.074,56.083,35200000.0
2009-03-24 04:20:00,56.09,56.09,56.077,56.08,12800000.0
2009-03-24 04:21:00,56.068,56.068,56.046,56.046,11200000.0
2009-03-24 04:22:00,56.046,56.049,56.039,56.049,12800000.0
2009-03-24 04:23:00,56.057,56.067,56.055,56.062,12800000.0
2009-03-24 04:24:00,56.052,56.064,56.052,56.062,16000000.0
2009-03-24 04:25:00,56.053,56.053,56.044,56.044,8000000.0
2009-03-24 04:26:00,56.027,56.038,56.027,56.031,12800000.0
2009-03-24 04:27:00,56.031,56.031,56.007,56.007,17600000.0
2009-03-24 04:28:00,56.006,56.017,55.99,55.991,12800000.0
2009-03-24 04:29:00,55.996,56.012,55.996,56.012,16000000.0
2009-03-24 04:30:00,56.002,56.011,55.984,55.992,11200000.0
2009-03-24 04:31:00,55.956,55.962,55.942,55.957,16000000.0
2009-03-24 04:32:00,55.95,55.958,55.95,55.957,8000000.0
2009-03-24 04:33:00,55.957,55.957,55.938,55.947,12800000.0
2009-03-24 04:34:00,55.938,55.938,55.924,55.936,14400000.0
2009-03-24 04:35:00,55.919,55.928,55.916,55.928,11200000.0
2009-03-24 04:36:00,55.935,55.94,55.933,55.94,11200000.0
2009-03-24 04:37:00,55.936,55.94,55.928,55.931,11200000.0
2009-03-24 04:38:00,55.947,55.956,55.939,55.939,9600000.0
2009-03-24 04:39:00,55.95,55.95,55.933,55.938,14400000.0
2009-03-24 04:40:00,55.941,55.941,55.908,55.908,12800000.0
2009-03-24 04:41:00,55.898,55.91,55.898,55.903,11200000.0
2009-03-24 04:42:00,55.909,55.926,55.909,55.926,11200000.0
2009-03-24 04:43:00,55.934,55.935,55.911,55.935,17600000.0
2009-03-24 04:44:00,55.932,55.932,55.927,55.927,3200000.0
2009-03-24 04:45:00,55.9,55.9,55.894,55.894,11200000.0
2009-03-24 04:46:00,55.887,55.887,55.873,55.873,13200000.0
2009-03-24 04:47:00,55.874,55.884,55.874,55.879,8000000.0
2009-03-24 04:48:00,55.857,55.887,55.857,55.887,11200000.0
2009-03-24 04:49:00,55.872,55.878,55.868,55.878,12800000.0
2009-03-24 04:50:00,55.872,55.884,55.872,55.883,17600000.0
2009-03-24 04:51:00,55.884,55.888,55.884,55.888,16000000.0
2009-03-24 04:52:00,55.892,55.912,55.892,55.912,12800000.0
2009-03-24 04:53:00,55.927,55.927,55.909,55.909,12800000.0
2009-03-24 04:54:00,55.926,55.934,55.926,55.929,33400000.0
2009-03-24 04:55:00,55.934,55.934,55.923,55.932,11200000.0
2009-03-24 04:56:00,55.936,55.936,55.922,55.925,16000000.0
2009-03-24 04:57:00,55.923,55.939,55.923,55.935,17600000.0
2009-03-24 04:58:00,55.94,55.945,55.928,55.931,17600000.0
2009-03-24 04:59:00,55.925,55.925,55.9,55.91,17600000.0
2009-03-24 05:00:00,55.894,55.895,55.888,55.894,8000000.0
2009-03-24 05:01:00,55.911,55.926,55.911,55.926,14400000.0
2009-03-24 05:02:00,55.896,55.931,55.896,55.931,17600000.0
2009-03-24 05:03:00,55.935,55.936,55.902,55.902,10000000.0
2009-03-24 05:04:00,55.896,55.907,55.888,55.889,12800000.0
2009-03-24 05:05:00,55.87,55.87,55.849,55.861,12800000.0
2009-03-24 05:06:00,55.863,55.864,55.848,55.858,17600000.0
2009-03-24 05:07:00,55.842,55.842,55.812,55.812,11200000.0
2009-03-24 05:08:00,55.812,55.825,55.811,55.825,9600000.0
2009-03-24 05:09:00,55.833,55.843,55.83,55.843,8000000.0
2009-03-24 05:10:00,55.835,55.835,55.824,55.826,12800000.0
2009-03-24 05:11:00,55.828,55.828,55.785,55.785,11200000.0
2009-03-24 05:12:00,55.826,55.826,55.808,55.808,17600000.0
2009-03-24 05:13:00,55.812,55.817,55.806,55.813,11200000.0
2009-03-24 05:14:00,55.803,55.808,55.796,55.807,16000000.0
2009-03-24 05:15:00,55.81,55.817,55.806,55.817,12800000.0
2009-03-24 05:16:00,55.818,55.819,55.805,55.809,16400000.0
2009-03-24 05:17:00,55.82,55.825,55.81,55.81,14400000.0
2009-03-24 05:18:00,55.792,55.817,55.792,55.813,11600000.0
2009-03-24 05:19:00,55.817,55.838,55.817,55.824,17600000.0
2009-03-24 05:20:00,55.83,55.838,55.83,55.837,9600000.0
2009-03-24 05:21:00,55.841,55.841,55.828,55.833,18000000.0
2009-03-24 05:22:00,55.825,55.827,55.821,55.821,25600000.0
2009-03-24 05:23:00,55.819,55.824,55.819,55.824,43200000.0
2009-03-24 05:24:00,55.836,55.885,55.836,55.884,13200000.0
2009-03-24 05:25:00,55.904,55.904,55.878,55.893,12800000.0
2009-03-24 05:26:00,55.879,55.892,55.879,55.891,11200000.0
2009-03-24 05:27:00,55.891,55.9,55.891,55.898,12800000.0
2009-03-24 05:28:00,55.877,55.884,55.877,55.884,11600000.0
2009-03-24 05:29:00,55.905,55.912,55.899,55.91,17600000.0
2009-03-24 05:30:00,55.931,55.935,55.926,55.928,16000000.0
2009-03-24 05:31:00,55.914,55.925,55.913,55.913,11200000.0
2009-03-24 05:32:00,55.882,55.907,55.882,55.898,13200000.0
2009-03-24 05:33:00,55.916,55.923,55.916,55.923,11200000.0
2009-03-24 05:34:00,55.922,55.938,55.914,55.938,16000000.0
2009-03-24 05:35:00,55.927,55.936,55.919,55.923,10600000.0
2009-03-24 05:36:00,55.922,55.933,55.922,55.922,12800000.0
2009-03-24 05:37:00,55.93,55.941,55.929,55.94,12800000.0
2009-03-24 05:38:00,55.938,55.938,55.919,55.938,10000000.0
2009-03-24 05:39:00,55.938,55.938,55.925,55.927,12800000.0
2009-03-24 05:40:00,55.932,55.932,55.924,55.927,12800000.0
2009-03-24 05:41:00,55.928,55.928,55.917,55.924,11200000.0
2009-03-24 05:42:00,55.928,55.928,55.92,55.92,19200000.0
2009-03-24 05:43:00,55.917,55.917,55.897,55.897,17600000.0
2009-03-24 05:44:00,55.894,55.9,55.892,55.9,14400000.0
2009-03-24 05:45:00,55.885,55.899,55.872,55.872,12800000.0
2009-03-24 05:46:00,55.891,55.897,55.881,55.881,12800000.0
2009-03-24 05:47:00,55.893,55.898,55.893,55.898,12800000.0
2009-03-24 05:48:00,55.899,55.899,55.875,55.875,11200000.0
2009-03-24 05:49:00,55.842,55.842,55.825,55.837,22400000.0
2009-03-24 05:50:00,55.84,55.845,55.83,55.831,12800000.0
2009-03-24 05:51:00,55.835,55.839,55.824,55.834,16000000.0
2009-03-24 05:52:00,55.824,55.835,55.824,55.835,16000000.0
2009-03-24 05:53:00,55.864,55.867,55.855,55.863,12800000.0
2009-03-24 05:54:00,55.833,55.834,55.816,55.816,11200000.0
2009-03-24 05:55:00,55.812,55.821,55.811,55.811,16000000.0
2009-03-24 05:56:00,55.807,55.84,55.807,55.84,17000000.0
2009-03-24 05:57:00,55.855,55.855,55.835,55.836,11200000.0
2009-03-24 05:58:00,55.808,55.808,55.794,55.794,11200000.0
2009-03-24 05:59:00,55.794,55.794,55.762,55.762,17000000.0
2009-03-24 06:00:00,55.747,55.768,55.747,55.763,8000000.0
2009-03-24 06:01:00,55.754,55.773,55.754,55.765,8000000.0
2009-03-24 06:02:00,55.762,55.768,55.76,55.764,17600000.0
2009-03-24 06:03:00,55.765,55.787,55.765,55.787,12800000.0
2009-03-24 06:04:00,55.791,55.8,55.785,55.785,12800000.0
2009-03-24 06:05:00,55.808,55.817,55.808,55.815,11200000.0
2009-03-24 06:06:00,55.808,55.808,55.786,55.788,11200000.0
2009-03-24 06:07:00,55.813,55.835,55.813,55.833,11200000.0
2009-03-24 06:08:00,55.829,55.837,55.821,55.821,17600000.0
2009-03-24 06:09:00,55.816,55.823,55.807,55.818,12800000.0
2009-03-24 06:10:00,55.825,55.836,55.822,55.824,11200000.0
2009-03-24 06:11:00,55.821,55.839,55.821,55.824,35600000.0
2009-03-24 06:12:00,55.818,55.828,55.813,55.828,11200000.0
2009-03-24 06:13:00,55.835,55.84,55.826,55.826,14400000.0
2009-03-24 06:14:00,55.837,55.847,55.826,55.829,18000000.0
2009-03-24 06:15:00,55.818,55.823,55.808,55.823,17600000.0
2009-03-24 06:16:00,55.822,55.831,55.822,55.829,8000000.0
2009-03-24 06:17:00,55.797,55.813,55.797,55.805,12800000.0
2009-03-24 06:18:00,55.803,55.814,55.724,55.724,11200000.0
2009-03-24 06:19:00,55.802,55.807,55.796,55.807,9600000.0
2009-03-24 06:20:00,55.8,55.8,55.79,55.791,12800000.0
2009-03-24 06:21:00,55.807,55.818,55.807,55.815,14400000.0
2009-03-24 06:22:00,55.811,55.811,55.765,55.771,16000000.0
2009-03-24 06:23:00,55.758,55.767,55.757,55.761,11200000.0
2009-03-24 06:24:00,55.757,55.758,55.753,55.753,14400000.0
2009-03-24 06:25:00,55.743,55.743,55.731,55.732,8000000.0
2009-03-24 06:26:00,55.725,55.748,55.725,55.746,11200000.0
2009-03-24 06:27:00,55.76,55.764,55.755,55.758,8000000.0
2009-03-24 06:28:00,55.75,55.75,55.741,55.748,16000000.0
2009-03-24 06:29:00,55.773,55.806,55.773,55.806,13200000.0
2009-03-24 06:30:00,55.797,55.797,55.778,55.782,26600000.0
2009-03-24 06:31:00,55.768,55.769,55.749,55.757,11200000.0
2009-03-24 06:32:00,55.76,55.768,55.758,55.768,21800000.0
2009-03-24 06:33:00,55.775,55.778,55.769,55.778,24000000.0
2009-03-24 06:34:00,55.777,55.792,55.777,55.792,17600000.0
2009-03-24 06:35:00,55.77,55.771,55.752,55.752,11200000.0
2009-03-24 06:36:00,55.758,55.765,55.751,55.764,12800000.0
2009-03-24 06:37:00,55.757,55.758,55.749,55.749,12800000.0
2009-03-24 06:38:00,55.763,55.769,55.761,55.769,8000000.0
2009-03-24 06:39:00,55.778,55.783,55.759,55.759,14400000.0
2009-03-24 06:40:00,55.772,55.79,55.772,55.789,17600000.0
2009-03-24 06:41:00,55.799,55.808,55.799,55.8,9600000.0
2009-03-24 06:42:00,55.807,55.821,55.807,55.821,14400000.0
2009-03-24 06:43:00,55.824,55.826,55.819,55.82,19200000.0
2009-03-24 06:44:00,55.82,55.825,55.813,55.82,11200000.0
2009-03-24 06:45:00,55.816,55.824,55.816,55.82,12800000.0
2009-03-24 06:46:00,55.821,55.83,55.813,55.813,16000000.0
2009-03-24 06:47:00,55.827,55.831,55.823,55.823,12800000.0
2009-03-24 06:48:00,55.816,55.816,55.768,55.777,12800000.0
2009-03-24 06:49:00,55.749,55.764,55.749,55.764,8000000.0
2009-03-24 06:50:00,55.776,55.776,55.766,55.766,11600000.0
2009-03-24 06:51:00,55.757,55.757,55.745,55.75,16000000.0
2009-03-24 06:52:00,55.752,55.76,55.74,55.745,14400000.0
2009-03-24 06:53:00,55.747,55.769,55.663,55.765,13800000.0
2009-03-24 06:54:00,55.757,55.768,55.751,55.751,14400000.0
2009-03-24 06:55:00,55.755,55.776,55.755,55.776,9600000.0
2009-03-24 06:56:00,55.774,55.776,55.765,55.766,8000000.0
2009-03-24 06:57:00,55.746,55.754,55.742,55.746,16000000.0
2009-03-24 06:58:00,55.745,55.759,55.743,55.743,11200000.0
2009-03-24 06:59:00,55.759,55.759,55.746,55.747,17600000.0
2009-03-24 07:00:00,55.759,55.76,55.756,55.756,11200000.0
2009-03-24 07:01:00,55.739,55.756,55.729,55.729,16000000.0
2009-03-24 07:02:00,55.743,55.749,55.743,55.745,12800000.0
2009-03-24 07:03:00,55.744,55.75,55.742,55.75,12800000.0
2009-03-24 07:04:00,55.764,55.764,55.752,55.762,12800000.0
2009-03-24 07:05:00,55.752,55.767,55.751,55.751,12800000.0
2009-03-24 07:06:00,55.764,55.764,55.758,55.76,16400000.0
2009-03-24 07:07:00,55.765,55.788,55.765,55.777,12800000.0
2009-03-24 07:08:00,55.785,55.787,55.782,55.785,28200000.0
2009-03-24 07:09:00,55.8,55.804,55.8,55.802,16000000.0
2009-03-24 07:10:00,55.807,55.817,55.807,55.81,19200000.0
2009-03-24 07:11:00,55.831,55.842,55.831,55.842,17600000.0
2009-03-24 07:12:00,55.841,55.885,55.841,55.885,8000000.0
2009-03-24 07:13:00,55.921,55.938,55.92,55.938,14400000.0
2009-03-24 07:14:00,55.975,55.983,55.971,55.982,12800000.0
2009-03-24 07:15:00,55.976,55.989,55.976,55.977,11200000.0
2009-03-24 07:16:00,55.949,55.953,55.938,55.95,14400000.0
2009-03-24 07:17:00,55.946,55.993,55.94,55.993,11200000.0
2009-03-24 07:18:00,55.999,56.033,55.999,56.033,11200000.0
2009-03-24 07:19:00,56.016,56.016,55.966,55.966,11600000.0
2009-03-24 07:20:00,55.963,55.963,55.938,55.949,14400000.0
2009-03-24 07:21:00,55.949,55.952,55.927,55.927,12800000.0
2009-03-24 07:22:00,55.933,56.004,55.933,56.004,12800000.0
2009-03-24 07:23:00,56.01,56.01,55.993,55.997,16000000.0
2009-03-24 07:24:00,55.986,55.986,55.971,55.971,11200000.0
2009-03-24 07:25:00,55.963,55.994,55.963,55.993,11200000.0
2009-03-24 07:26:00,56.012,56.036,56.012,56.035,12200000.0
2009-03-24 07:27:00,56.031,56.031,56.017,56.023,12800000.0
2009-03-24 07:28:00,56.019,56.058,56.019,56.058,12800000.0
2009-03-24 07:29:00,56.052,56.062,56.05,56.052,27200000.0
2009-03-24 07:30:00,56.048,56.081,55.989,56.066,16000000.0
2009-03-24 07:31:00,56.078,56.078,56.026,56.026,11200000.0
2009-03-24 07:32:00,55.998,56.013,55.998,56.008,12800000.0
2009-03-24 07:33:00,56.021,56.062,56.021,56.062,16000000.0
2009-03-24 07:34:00,56.081,56.083,56.075,56.075,10600000.0
2009-03-24 07:35:00,56.086,56.088,56.085,56.087,8000000.0
2009-03-24 07:36:00,56.091,56.103,56.089,56.101,12800000.0
2009-03-24 07:37:00,56.106,56.119,56.106,56.119,9600000.0
2009-03-24 07:38:00,56.123,56.146,56.121,56.144,15400000.0
2009-03-24 07:39:00,56.143,56.143,56.126,56.136,19200000.0
2009-03-24 07:40:00,56.139,56.149,56.137,56.149,11200000.0
2009-03-24 07:41:00,56.138,56.14,56.126,56.14,32000000.0
2009-03-24 07:42:00,56.143,56.191,56.143,56.191,33600000.0
2009-03-24 07:43:00,56.2,56.233,56.176,56.176,28800000.0
2009-03-24 07:44:00,56.17,56.173,56.165,56.165,8000000.0
2009-03-24 07:45:00,56.163,56.178,56.115,56.175,9600000.0
2009-03-24 07:46:00,56.171,56.182,56.158,56.163,27200000.0
2009-03-24 07:47:00,56.159,56.167,56.159,56.164,8000000.0
2009-03-24 07:48:00,56.155,56.165,56.155,56.165,11200000.0
2009-03-24 07:49:00,56.163,56.168,56.151,56.151,16000000.0
2009-03-24 07:50:00,56.134,56.154,56.134,56.154,11200000.0
2009-03-24 07:51:00,56.148,56.15,56.123,56.123,38800000.0
2009-03-24 07:52:00,56.136,56.142,56.133,56.135,9600000.0
2009-03-24 07:53:00,56.139,56.188,56.139,56.188,11200000.0
2009-03-24 07:54:00,56.201,56.209,56.198,56.207,12800000.0
2009-03-24 07:55:00,56.179,56.201,56.177,56.201,30400000.0
2009-03-24 07:56:00,56.224,56.255,56.224,56.255,8000000.0
2009-03-24 07:57:00,56.258,56.272,56.253,56.253,17600000.0
2009-03-24 07:58:00,56.23,56.23,56.201,56.201,11200000.0
2009-03-24 07:59:00,56.22,56.233,56.215,56.233,17600000.0
2009-03-24 08:00:00,56.22,56.22,56.187,56.187,8000000.0
2009-03-24 08:01:00,56.159,56.159,56.144,56.144,11200000.0
2009-03-24 08:02:00,56.147,56.155,56.147,56.149,9600000.0
2009-03-24 08:03:00,56.131,56.131,56.111,56.111,9600000.0
2009-03-24 08:04:00,56.116,56.122,56.116,56.119,11200000.0
2009-03-24 08:05:00,56.123,56.133,56.123,56.129,12800000.0
2009-03-24 08:06:00,56.141,56.147,56.141,56.144,12800000.0
2009-03-24 08:07:00,56.133,56.147,56.092,56.094,16000000.0
2009-03-24 08:08:00,56.126,56.148,56.126,56.146,12800000.0
2009-03-24 08:09:00,56.145,56.145,56.109,56.109,12800000.0
2009-03-24 08:10:00,56.107,56.112,56.105,56.11,30800000.0
2009-03-24 08:11:00,56.102,56.108,56.092,56.097,12800000.0
2009-03-24 08:12:00,56.081,56.091,56.074,56.085,17600000.0
2009-03-24 08:13:00,56.045,56.06,56.045,56.054,14400000.0
2009-03-24 08:14:00,56.07,56.07,56.044,56.063,15400000.0
2009-03-24 08:15:00,56.062,56.071,56.056,56.066,10600000.0
2009-03-24 08:16:00,56.067,56.067,56.045,56.058,19200000.0
2009-03-24 08:17:00,56.059,56.063,56.046,56.046,11200000.0
2009-03-24 08:18:00,56.058,56.066,56.052,56.065,11600000.0
2009-03-24 08:19:00,56.086,56.088,56.079,56.08,11200000.0
2009-03-24 08:20:00,56.055,56.076,56.033,56.033,12200000.0
2009-03-24 08:21:00,56.021,56.027,56.021,56.024,9600000.0
2009-03-24 08:22:00,56.033,56.058,56.033,56.05,11200000.0
2009-03-24 08:23:00,56.059,56.067,56.055,56.067,16000000.0
2009-03-24 08:24:00,56.068,56.082,56.056,56.082,17600000.0
2009-03-24 08:25:00,56.073,56.078,56.066,56.072,12800000.0
2009-03-24 08:26:00,56.075,56.075,56.064,56.072,11200000.0
2009-03-24 08:27:00,56.064,56.072,56.064,56.065,11200000.0
2009-03-24 08:28:00,56.067,56.069,56.06,56.065,12800000.0
2009-03-24 08:29:00,56.07,56.075,56.069,56.07,11200000.0
2009-03-24 08:30:00,56.066,56.074,56.061,56.074,12800000.0
2009-03-24 08:31:00,56.059,56.086,56.059,56.086,12800000.0
2009-03-24 08:32:00,56.103,56.11,56.098,56.098,14400000.0
2009-03-24 08:33:00,56.1,56.108,56.1,56.108,42000000.0
2009-03-24 08:34:00,56.112,56.124,56.106,56.117,11200000.0
2009-03-24 08:35:00,56.105,56.109,56.096,56.103,48000000.0
2009-03-24 08:36:00,56.095,56.095,56.076,56.082,15400000.0
2009-03-24 08:37:00,56.074,56.077,56.066,56.071,14400000.0
2009-03-24 08:38:00,56.078,56.096,56.078,56.096,17600000.0
2009-03-24 08:39:00,56.099,56.099,56.077,56.085,13800000.0
2009-03-24 08:40:00,56.078,56.078,56.064,56.068,11200000.0
2009-03-24 08:41:00,56.064,56.064,56.047,56.047,32000000.0
2009-03-24 08:42:00,56.016,56.016,55.983,55.987,14400000.0
2009-03-24 08:43:00,55.976,56.002,55.976,55.982,12200000.0
2009-03-24 08:44:00,55.973,55.983,55.973,55.974,16000000.0
2009-03-24 08:45:00,55.978,55.983,55.964,55.97,13200000.0
2009-03-24 08:46:00,55.96,55.96,55.95,55.954,9600000.0
2009-03-24 08:47:00,55.953,55.958,55.952,55.958,24400000.0
2009-03-24 08:48:00,55.965,55.974,55.959,55.974,30400000.0
2009-03-24 08:49:00,55.977,55.99,55.976,55.988,14400000.0
2009-03-24 08:50:00,55.983,55.99,55.978,55.982,12800000.0
2009-03-24 08:51:00,55.991,55.991,55.985,55.985,22400000.0
2009-03-24 08:52:00,55.983,55.987,55.98,55.98,34600000.0
2009-03-24 08:53:00,55.979,55.98,55.949,55.949,56000000.0
2009-03-24 08:54:00,55.932,55.932,55.892,55.892,22400000.0
2009-03-24 08:55:00,55.827,55.842,55.827,55.834,18000000.0
2009-03-24 08:56:00,55.835,55.841,55.831,55.831,14400000.0
2009-03-24 08:57:00,55.83,55.83,55.78,55.78,43200000.0
2009-03-24 08:58:00,55.768,55.773,55.745,55.745,19200000.0
2009-03-24 08:59:00,55.74,55.743,55.736,55.74,14400000.0
2009-03-24 09:00:00,55.758,55.771,55.754,55.755,32000000.0
2009-03-24 09:01:00,55.768,55.809,55.768,55.809,32000000.0
2009-03-24 09:02:00,55.828,55.828,55.818,55.818,19200000.0
2009-03-24 09:03:00,55.819,55.85,55.819,55.85,16000000.0
2009-03-24 09:04:00,55.865,55.876,55.861,55.874,22400000.0
2009-03-24 09:05:00,55.898,55.91,55.896,55.898,19200000.0
2009-03-24 09:06:00,55.878,55.878,55.856,55.856,30400000.0
2009-03-24 09:07:00,55.855,55.88,55.855,55.878,19200000.0
2009-03-24 09:08:00,55.884,55.884,55.864,55.866,12800000.0
2009-03-24 09:09:00,55.863,55.87,55.858,55.858,46400000.0
2009-03-24 09:10:00,55.851,55.855,55.84,55.855,24000000.0
2009-03-24 09:11:00,55.853,55.858,55.85,55.85,28800000.0
2009-03-24 09:12:00,55.849,55.897,55.849,55.897,14400000.0
2009-03-24 09:13:00,55.916,55.922,55.911,55.919,12800000.0
2009-03-24 09:14:00,55.919,55.938,55.917,55.938,12800000.0
2009-03-24 09:15:00,55.94,55.94,55.934,55.934,30400000.0
2009-03-24 09:16:00,55.942,55.96,55.942,55.958,49600000.0
2009-03-24 09:17:00,55.946,55.946,55.898,55.898,78400000.0
2009-03-24 09:18:00,55.904,55.908,55.894,55.894,72000000.0
2009-03-24 09:19:00,55.891,55.904,55.89,55.894,66000000.0
2009-03-24 09:20:00,55.9,55.939,55.9,55.939,76800000.0
2009-03-24 09:21:00,55.938,55.94,55.93,55.931,49600000.0
2009-03-24 09:22:00,55.93,55.937,55.923,55.925,36800000.0
2009-03-24 09:23:00,55.927,55.927,55.914,55.927,68800000.0
2009-03-24 09:24:00,55.922,55.928,55.914,55.928,43200000.0
2009-03-24 09:25:00,55.943,55.943,55.899,55.94,19200000.0
2009-03-24 09:26:00,55.957,55.959,55.944,55.959,32000000.0
2009-03-24 09:27:00,55.952,55.97,55.937,55.937,70400000.0
2009-03-24 09:28:00,55.936,55.954,55.936,55.953,11200000.0
2009-03-24 09:29:00,55.96,55.96,55.923,55.945,36800000.0
2009-03-24 09:30:00,55.977,56.004,55.966,55.998,25600000.0
2009-03-24 09:31:00,55.984,55.984,55.969,55.984,12800000.0
2009-03-24 09:32:00,56.003,56.004,55.994,56.004,34000000.0
2009-03-24 09:33:00,56.005,56.019,56.004,56.019,30400000.0
2009-03-24 09:34:00,56.033,56.055,56.031,56.055,33600000.0
2009-03-24 09:35:00,56.048,56.061,56.032,56.056,53200000.0
2009-03-24 09:36:00,56.037,56.037,56.018,56.026,46800000.0
2009-03-24 09:37:00,56.002,56.008,55.986,55.986,33600000.0
2009-03-24 09:38:00,55.98,56.013,55.98,56.013,12800000.0
2009-03-24 09:39:00,56.038,56.064,56.032,56.064,43200000.0
2009-03-24 09:40:00,56.064,56.065,56.052,56.057,46200000.0
2009-03-24 09:41:00,56.024,56.035,56.024,56.027,30400000.0
2009-03-24 09:42:00,56.025,56.044,56.025,56.039,43200000.0
2009-03-24 09:43:00,56.039,56.047,56.031,56.045,56000000.0
2009-03-24 09:44:00,56.056,56.056,56.038,56.044,30400000.0
2009-03-24 09:45:00,56.039,56.043,56.033,56.033,19200000.0
2009-03-24 09:46:00,56.008,56.035,56.008,56.022,27600000.0
2009-03-24 09:47:00,56.013,56.017,56.01,56.01,12800000.0
2009-03-24 09:48:00,56.014,56.014,55.995,56.001,9600000.0
2009-03-24 09:49:00,55.995,55.995,55.968,55.983,16000000.0
2009-03-24 09:50:00,55.984,55.987,55.978,55.986,33600000.0
2009-03-24 09:51:00,55.961,55.961,55.936,55.946,84200000.0
2009-03-24 09:52:00,55.955,55.955,55.937,55.937,11200000.0
2009-03-24 09:53:00,55.935,55.935,55.911,55.92,30400000.0
2009-03-24 09:54:00,55.867,55.873,55.863,55.873,12800000.0
2009-03-24 09:55:00,55.866,55.868,55.86,55.86,33600000.0
2009-03-24 09:56:00,55.859,55.859,55.851,55.855,36800000.0
2009-03-24 09:57:00,55.865,55.88,55.865,55.88,24000000.0
2009-03-24 09:58:00,55.856,55.882,55.846,55.846,32000000.0
2009-03-24 09:59:00,55.844,55.847,55.832,55.832,51000000.0
2009-03-24 10:00:00,55.823,55.823,55.808,55.809,62800000.0
2009-03-24 10:01:00,55.812,55.814,55.799,55.799,17600000.0
2009-03-24 10:02:00,55.786,55.794,55.759,55.759,36800000.0
2009-03-24 10:03:00,55.753,55.769,55.749,55.749,45200000.0
2009-03-24 10:04:00,55.76,55.784,55.76,55.784,40000000.0
2009-03-24 10:05:00,55.793,55.803,55.788,55.788,38400000.0
2009-03-24 10:06:00,55.74,55.762,55.736,55.739,34400000.0
2009-03-24 10:07:00,55.745,55.752,55.743,55.747,43200000.0
2009-03-24 10:08:00,55.744,55.767,55.734,55.765,49600000.0
2009-03-24 10:09:00,55.755,55.755,55.715,55.715,12800000.0
2009-03-24 10:10:00,55.708,55.708,55.682,55.697,46400000.0
2009-03-24 10:11:00,55.687,55.687,55.673,55.673,58000000.0
2009-03-24 10:12:00,55.674,55.681,55.673,55.68,57600000.0
2009-03-24 10:13:00,55.676,55.681,55.671,55.679,41600000.0
2009-03-24 10:14:00,55.685,55.692,55.673,55.673,30400000.0
2009-03-24 10:15:00,55.672,55.679,55.668,55.671,30800000.0
2009-03-24 10:16:00,55.649,55.649,55.59,55.59,17600000.0
2009-03-24 10:17:00,55.585,55.74,55.585,55.74,12800000.0
2009-03-24 10:18:00,55.672,55.707,55.672,55.706,12800000.0
2009-03-24 10:19:00,55.712,55.721,55.701,55.701,76000000.0
2009-03-24 10:20:00,55.702,55.723,55.702,55.723,16000000.0
2009-03-24 10:21:00,55.741,55.742,55.728,55.728,36000000.0
2009-03-24 10:22:00,55.784,55.784,55.748,55.762,16000000.0
2009-03-24 10:23:00,55.758,55.773,55.758,55.771,33000000.0
2009-03-24 10:24:00,55.767,55.767,55.738,55.738,43200000.0
2009-03-24 10:25:00,55.708,55.709,55.698,55.705,64000000.0
2009-03-24 10:26:00,55.715,55.726,55.715,55.726,36800000.0
2009-03-24 10:27:00,55.723,55.727,55.718,55.718,52800000.0
2009-03-24 10:28:00,55.685,55.709,55.685,55.708,87400000.0
2009-03-24 10:29:00,55.721,55.768,55.721,55.768,9600000.0
2009-03-24 10:30:00,55.785,55.785,55.746,55.749,27600000.0
2009-03-24 10:31:00,55.741,55.754,55.741,55.754,32400000.0
2009-03-24 10:32:00,55.753,55.765,55.75,55.765,46400000.0
2009-03-24 10:33:00,55.776,55.789,55.776,55.789,35200000.0
2009-03-24 10:34:00,55.776,55.776,55.75,55.75,17600000.0
2009-03-24 10:35:00,55.75,55.833,55.75,55.833,12800000.0
2009-03-24 10:36:00,55.867,55.88,55.867,55.876,11200000.0
2009-03-24 10:37:00,55.893,55.905,55.892,55.905,19200000.0
2009-03-24 10:38:00,55.942,55.963,55.942,55.96,28800000.0
2009-03-24 10:39:00,55.96,55.96,55.933,55.951,16000000.0
2009-03-24 10:40:00,55.958,55.981,55.958,55.981,24000000.0
2009-03-24 10:41:00,55.99,55.991,55.974,55.991,57600000.0
2009-03-24 10:42:00,55.983,55.994,55.983,55.994,38400000.0
2009-03-24 10:43:00,55.986,56.024,55.986,56.024,9600000.0
2009-03-24 10:44:00,56.027,56.032,56.018,56.018,19200000.0
2009-03-24 10:45:00,56.028,56.041,56.028,56.033,22800000.0
2009-03-24 10:46:00,56.019,56.045,56.019,56.045,28200000.0
2009-03-24 10:47:00,56.036,56.043,56.026,56.027,25600000.0
2009-03-24 10:48:00,56.023,56.023,55.971,55.971,38400000.0
2009-03-24 10:49:00,55.965,55.965,55.913,55.913,25600000.0
2009-03-24 10:50:00,55.885,55.917,55.885,55.912,59200000.0
2009-03-24 10:51:00,55.923,55.942,55.923,55.93,69200000.0
2009-03-24 10:52:00,55.914,55.914,55.892,55.892,35200000.0
2009-03-24 10:53:00,55.882,55.882,55.843,55.843,59600000.0
2009-03-24 10:54:00,55.858,55.872,55.839,55.872,54400000.0
2009-03-24 10:55:00,55.883,55.895,55.868,55.895,41600000.0
2009-03-24 10:56:00,55.908,55.91,55.896,55.91,44800000.0
2009-03-24 10:57:00,55.923,55.923,55.903,55.916,33600000.0
2009-03-24 10:58:00,55.913,55.924,55.913,55.922,40000000.0
2009-03-24 10:59:00,55.915,55.919,55.909,55.909,49600000.0
2009-03-24 11:00:00,55.907,55.921,55.907,55.916,51200000.0
2009-03-24 11:01:00,55.9,55.9,55.884,55.897,12800000.0
2009-03-24 11:02:00,55.895,55.917,55.894,55.915,19200000.0
2009-03-24 11:03:00,55.921,55.939,55.921,55.938,36800000.0
2009-03-24 11:04:00,55.934,55.939,55.93,55.939,27200000.0
2009-03-24 11:05:00,55.912,55.933,55.872,55.933,11200000.0
2009-03-24 11:06:00,55.976,55.982,55.963,55.963,30400000.0
2009-03-24 11:07:00,55.962,55.967,55.956,55.956,46200000.0
2009-03-24 11:08:00,55.954,55.972,55.954,55.969,31400000.0
2009-03-24 11:09:00,55.976,55.976,55.963,55.963,75000000.0
2009-03-24 11:10:00,55.951,55.96,55.948,55.955,36800000.0
2009-03-24 11:11:00,55.958,55.958,55.936,55.938,52200000.0
2009-03-24 11:12:00,55.927,55.94,55.914,55.932,70800000.0
2009-03-24 11:13:00,55.941,55.947,55.935,55.939,12800000.0
2009-03-24 11:14:00,55.956,55.958,55.937,55.941,58000000.0
2009-03-24 11:15:00,55.935,55.935,55.923,55.928,11200000.0
2009-03-24 11:16:00,55.914,55.914,55.885,55.885,17600000.0
2009-03-24 11:17:00,55.874,55.878,55.858,55.861,54400000.0
2009-03-24 11:18:00,55.866,55.879,55.864,55.875,74000000.0
2009-03-24 11:19:00,55.878,55.886,55.87,55.872,56000000.0
2009-03-24 11:20:00,55.878,55.878,55.854,55.854,35200000.0
2009-03-24 11:21:00,55.844,55.844,55.813,55.815,40400000.0
2009-03-24 11:22:00,55.818,55.83,55.803,55.806,41600000.0
2009-03-24 11:23:00,55.805,55.814,55.803,55.814,51000000.0
2009-03-24 11:24:00,55.821,55.828,55.817,55.827,52800000.0
2009-03-24 11:25:00,55.83,55.837,55.826,55.832,35200000.0
2009-03-24 11:26:00,55.837,55.849,55.831,55.831,27200000.0
2009-03-24 11:27:00,55.822,55.822,55.798,55.798,13200000.0
2009-03-24 11:28:00,55.801,55.801,55.784,55.791,41600000.0
2009-03-24 11:29:00,55.801,55.815,55.797,55.811,43200000.0
2009-03-24 11:30:00,55.821,55.825,55.82,55.824,11200000.0
2009-03-24 11:31:00,55.853,55.895,55.853,55.895,27200000.0
2009-03-24 11:32:00,55.928,55.949,55.928,55.947,35200000.0
2009-03-24 11:33:00,55.953,55.954,55.94,55.946,17600000.0
2009-03-24 11:34:00,55.954,55.975,55.954,55.955,33600000.0
2009-03-24 11:35:00,55.938,55.947,55.93,55.945,17600000.0
2009-03-24 11:36:00,55.943,55.959,55.939,55.943,43200000.0
2009-03-24 11:37:00,55.949,55.958,55.944,55.946,41600000.0
2009-03-24 11:38:00,55.932,55.937,55.928,55.928,27200000.0
2009-03-24 11:39:00,55.925,55.925,55.907,55.907,11200000.0
2009-03-24 11:40:00,55.909,55.934,55.909,55.934,22400000.0
2009-03-24 11:41:00,55.933,55.933,55.919,55.919,38400000.0
2009-03-24 11:42:00,55.928,55.928,55.912,55.922,38400000.0
2009-03-24 11:43:00,55.926,55.941,55.921,55.939,17600000.0
2009-03-24 11:44:00,55.945,55.945,55.929,55.929,59200000.0
2009-03-24 11:45:00,55.922,55.925,55.917,55.917,49600000.0
2009-03-24 11:46:00,55.905,55.905,55.892,55.9,11600000.0
2009-03-24 11:47:00,55.904,55.932,55.904,55.932,56000000.0
2009-03-24 11:48:00,55.931,55.931,55.919,55.919,14400000.0
2009-03-24 11:49:00,55.922,55.932,55.922,55.932,42000000.0
2009-03-24 11:50:00,55.933,55.933,55.92,55.925,44200000.0
2009-03-24 11:51:00,55.912,55.912,55.894,55.896,44800000.0
2009-03-24 11:52:00,55.894,55.899,55.888,55.897,32000000.0
2009-03-24 11:53:00,55.906,55.906,55.827,55.827,35200000.0
2009-03-24 11:54:00,55.815,55.833,55.809,55.828,48000000.0
2009-03-24 11:55:00,55.833,55.841,55.83,55.831,44800000.0
2009-03-24 11:56:00,55.836,55.839,55.831,55.834,64400000.0
2009-03-24 11:57:00,55.828,55.828,55.815,55.817,22400000.0
2009-03-24 11:58:00,55.797,55.797,55.769,55.769,41600000.0
2009-03-24 11:59:00,55.769,55.769,55.748,55.748,51200000.0
2009-03-24 12:00:00,55.758,55.763,55.754,55.763,36800000.0
2009-03-24 12:01:00,55.769,55.769,55.743,55.754,19200000.0
2009-03-24 12:02:00,55.742,55.764,55.742,55.75,12800000.0
2009-03-24 12:03:00,55.74,55.747,55.739,55.745,51200000.0
2009-03-24 12:04:00,55.74,55.74,55.715,55.715,24000000.0
2009-03-24 12:05:00,55.698,55.698,55.679,55.683,28800000.0
2009-03-24 12:06:00,55.665,55.665,55.656,55.659,24000000.0
2009-03-24 12:07:00,55.626,55.628,55.61,55.61,20800000.0
2009-03-24 12:08:00,55.58,55.588,55.568,55.582,42600000.0
2009-03-24 12:09:00,55.563,55.579,55.562,55.579,24400000.0
2009-03-24 12:10:00,55.592,55.614,55.582,55.614,11200000.0
2009-03-24 12:11:00,55.631,55.646,55.626,55.646,27200000.0
2009-03-24 12:12:00,55.65,55.651,55.637,55.637,30400000.0
2009-03-24 12:13:00,55.635,55.635,55.617,55.617,14400000.0
2009-03-24 12:14:00,55.615,55.629,55.605,55.629,16000000.0
2009-03-24 12:15:00,55.623,55.634,55.622,55.634,27200000.0
2009-03-24 12:16:00,55.628,55.63,55.621,55.629,27200000.0
2009-03-24 12:17:00,55.627,55.634,55.626,55.634,43200000.0
2009-03-24 12:18:00,55.612,55.612,55.547,55.56,25600000.0
2009-03-24 12:19:00,55.526,55.535,55.516,55.517,35200000.0
2009-03-24 12:20:00,55.506,55.521,55.497,55.521,36200000.0
2009-03-24 12:21:00,55.525,55.527,55.518,55.524,59200000.0
2009-03-24 12:22:00,55.53,55.537,55.53,55.535,30400000.0
2009-03-24 12:23:00,55.545,55.554,55.544,55.554,32000000.0
2009-03-24 12:24:00,55.562,55.599,55.562,55.594,33600000.0
2009-03-24 12:25:00,55.575,55.575,55.535,55.535,22400000.0
2009-03-24 12:26:00,55.531,55.549,55.53,55.549,30400000.0
2009-03-24 12:27:00,55.551,55.558,55.55,55.557,29200000.0
2009-03-24 12:28:00,55.557,55.563,55.538,55.545,60800000.0
2009-03-24 12:29:00,55.467,55.569,55.434,55.455,115200000.0
2009-03-24 12:30:00,55.53,55.53,55.434,55.508,46400000.0
2009-03-24 12:31:00,55.512,55.525,55.512,55.522,70400000.0
2009-03-24 12:32:00,55.523,55.523,55.47,55.47,28800000.0
2009-03-24 12:33:00,55.451,55.451,55.426,55.442,40000000.0
2009-03-24 12:34:00,55.456,55.456,55.438,55.438,27600000.0
2009-03-24 12:35:00,55.432,55.432,55.412,55.412,25600000.0
2009-03-24 12:36:00,55.413,55.421,55.404,55.417,48000000.0
2009-03-24 12:37:00,55.403,55.403,55.292,55.305,14400000.0
2009-03-24 12:38:00,55.355,55.369,55.355,55.365,16000000.0
2009-03-24 12:39:00,55.355,55.407,55.355,55.407,24000000.0
2009-03-24 12:40:00,55.414,55.429,55.412,55.412,16000000.0
2009-03-24 12:41:00,55.417,55.484,55.417,55.484,22400000.0
2009-03-24 12:42:00,55.447,55.453,55.447,55.45,22400000.0
2009-03-24 12:43:00,55.439,55.443,55.428,55.428,36800000.0
2009-03-24 12:44:00,55.424,55.438,55.424,55.437,22400000.0
2009-03-24 12:45:00,55.443,55.459,55.443,55.452,35200000.0
2009-03-24 12:46:00,55.459,55.459,55.454,55.457,44800000.0
2009-03-24 12:47:00,55.435,55.443,55.433,55.433,29800000.0
2009-03-24 12:48:00,55.457,55.457,55.443,55.445,32800000.0
2009-03-24 12:49:00,55.447,55.476,55.447,55.476,40000000.0
2009-03-24 12:50:00,55.489,55.499,55.478,55.485,16000000.0
2009-03-24 12:51:00,55.48,55.528,55.48,55.519,22400000.0
2009-03-24 12:52:00,55.52,55.52,55.505,55.511,25600000.0
2009-03-24 12:53:00,55.518,55.53,55.513,55.513,11200000.0
2009-03-24 12:54:00,55.508,55.508,55.5,55.501,11200000.0
2009-03-24 12:55:00,55.509,55.525,55.509,55.525,24000000.0
2009-03-24 12:56:00,55.518,55.524,55.514,55.514,12200000.0
2009-03-24 12:57:00,55.509,55.52,55.505,55.509,27200000.0
2009-03-24 12:58:00,55.497,55.511,55.497,55.51,12800000.0
2009-03-24 12:59:00,55.502,55.502,55.496,55.496,14400000.0
2009-03-24 13:00:00,55.494,55.495,55.489,55.489,8000000.0
2009-03-24 13:01:00,55.504,55.51,55.499,55.51,17600000.0
2009-03-24 13:02:00,55.506,55.528,55.506,55.525,12800000.0
2009-03-24 13:03:00,55.531,55.536,55.525,55.525,12800000.0
2009-03-24 13:04:00,55.551,55.579,55.551,55.579,16000000.0
2009-03-24 13:05:00,55.602,55.602,55.589,55.591,13200000.0
2009-03-24 13:06:00,55.593,55.595,55.587,55.588,18000000.0
2009-03-24 13:07:00,55.581,55.587,55.579,55.587,12800000.0
2009-03-24 13:08:00,55.586,55.594,55.581,55.594,32000000.0
2009-03-24 13:09:00,55.595,55.595,55.579,55.579,28800000.0
2009-03-24 13:10:00,55.591,55.592,55.571,55.574,32000000.0
2009-03-24 13:11:00,55.567,55.57,55.565,55.565,19200000.0
2009-03-24 13:12:00,55.545,55.545,55.526,55.537,16000000.0
2009-03-24 13:13:00,55.54,55.54,55.528,55.53,10600000.0
2009-03-24 13:14:00,55.531,55.549,55.531,55.549,11200000.0
2009-03-24 13:15:00,55.553,55.569,55.552,55.569,11200000.0
2009-03-24 13:16:00,55.596,55.596,55.573,55.573,25000000.0
2009-03-24 13:17:00,55.584,55.6,55.584,55.596,12800000.0
2009-03-24 13:18:00,55.591,55.598,55.591,55.597,56400000.0
2009-03-24 13:19:00,55.6,55.616,55.597,55.608,13800000.0
2009-03-24 13:20:00,55.601,55.601,55.582,55.582,12800000.0
2009-03-24 13:21:00,55.587,55.59,55.578,55.589,56000000.0
2009-03-24 13:22:00,55.583,55.583,55.566,55.569,11200000.0
2009-03-24 13:23:00,55.565,55.565,55.535,55.535,12800000.0
2009-03-24 13:24:00,55.519,55.523,55.515,55.519,14400000.0
2009-03-24 13:25:00,55.525,55.533,55.519,55.519,33000000.0
2009-03-24 13:26:00,55.509,55.516,55.508,55.509,24000000.0
2009-03-24 13:27:00,55.498,55.498,55.48,55.494,40000000.0
2009-03-24 13:28:00,55.47,55.47,55.453,55.454,20800000.0
2009-03-24 13:29:00,55.464,55.471,55.463,55.469,22400000.0
2009-03-24 13:30:00,55.492,55.514,55.492,55.5,36800000.0
2009-03-24 13:31:00,55.505,55.518,55.503,55.514,11200000.0
2009-03-24 13:32:00,55.518,55.518,55.503,55.505,17600000.0
2009-03-24 13:33:00,55.508,55.508,55.488,55.488,12800000.0
2009-03-24 13:34:00,55.487,55.502,55.487,55.492,12800000.0
2009-03-24 13:35:00,55.527,55.563,55.527,55.563,12800000.0
2009-03-24 13:36:00,55.556,55.556,55.537,55.537,47800000.0
2009-03-24 13:37:00,55.527,55.53,55.517,55.529,24400000.0
2009-03-24 13:38:00,55.528,55.535,55.526,55.535,28800000.0
2009-03-24 13:39:00,55.545,55.545,55.536,55.537,25600000.0
2009-03-24 13:40:00,55.538,55.55,55.538,55.548,9600000.0
2009-03-24 13:41:00,55.549,55.554,55.549,55.549,16000000.0
2009-03-24 13:42:00,55.543,55.552,55.54,55.546,12800000.0
2009-03-24 13:43:00,55.552,55.58,55.552,55.574,25600000.0
2009-03-24 13:44:00,55.591,55.591,55.566,55.566,28800000.0
2009-03-24 13:45:00,55.563,55.569,55.559,55.569,12800000.0
2009-03-24 13:46:00,55.6,55.609,55.593,55.609,13800000.0
2009-03-24 13:47:00,55.607,55.617,55.597,55.6,27200000.0
2009-03-24 13:48:00,55.608,55.621,55.607,55.61,14400000.0
2009-03-24 13:49:00,55.609,55.609,55.601,55.601,33600000.0
2009-03-24 13:50:00,55.603,55.604,55.589,55.604,32400000.0
2009-03-24 13:51:00,55.607,55.608,55.603,55.603,8000000.0
2009-03-24 13:52:00,55.602,55.603,55.59,55.596,39400000.0
2009-03-24 13:53:00,55.599,55.613,55.596,55.613,35600000.0
2009-03-24 13:54:00,55.62,55.63,55.618,55.621,24000000.0
2009-03-24 13:55:00,55.616,55.62,55.611,55.62,11200000.0
2009-03-24 13:56:00,55.63,55.651,55.63,55.651,14400000.0
2009-03-24 13:57:00,55.644,55.644,55.631,55.632,14400000.0
2009-03-24 13:58:00,55.625,55.625,55.612,55.616,32000000.0
2009-03-24 13:59:00,55.622,55.635,55.621,55.635,48000000.0
2009-03-24 14:00:00,55.623,55.627,55.612,55.627,32000000.0
2009-03-24 14:01:00,55.622,55.631,55.622,55.625,14400000.0
2009-03-24 14:02:00,55.617,55.617,55.598,55.605,28800000.0
2009-03-24 14:03:00,55.605,55.623,55.604,55.623,14400000.0
2009-03-24 14:04:00,55.618,55.632,55.618,55.631,9600000.0
2009-03-24 14:05:00,55.633,55.638,55.631,55.636,25000000.0
2009-03-24 14:06:00,55.623,55.624,55.602,55.602,17600000.0
2009-03-24 14:07:00,55.589,55.608,55.589,55.608,12800000.0
2009-03-24 14:08:00,55.614,55.631,55.614,55.626,24000000.0
2009-03-24 14:09:00,55.631,55.644,55.628,55.643,11200000.0
2009-03-24 14:10:00,55.651,55.651,55.645,55.647,17600000.0
2009-03-24 14:11:00,55.62,55.632,55.62,55.623,12800000.0
2009-03-24 14:12:00,55.62,55.627,55.62,55.624,12800000.0
2009-03-24 14:13:00,55.634,55.647,55.627,55.627,24000000.0
2009-03-24 14:14:00,55.622,55.624,55.607,55.62,20800000.0
2009-03-24 14:15:00,55.624,55.64,55.619,55.64,33600000.0
2009-03-24 14:16:00,55.641,55.658,55.637,55.658,27200000.0
2009-03-24 14:17:00,55.616,55.62,55.61,55.61,11200000.0
2009-03-24 14:18:00,55.615,55.617,55.602,55.602,16000000.0
2009-03-24 14:19:00,55.593,55.607,55.589,55.603,40000000.0
2009-03-24 14:20:00,55.61,55.627,55.609,55.627,14400000.0
2009-03-24 14:21:00,55.623,55.627,55.615,55.617,33600000.0
2009-03-24 14:22:00,55.613,55.626,55.607,55.626,14400000.0
2009-03-24 14:23:00,55.631,55.636,55.629,55.629,17600000.0
2009-03-24 14:24:00,55.634,55.662,55.634,55.662,36200000.0
2009-03-24 14:25:00,55.661,55.685,55.661,55.677,12800000.0
2009-03-24 14:26:00,55.688,55.693,55.655,55.655,19200000.0
2009-03-24 14:27:00,55.652,55.668,55.652,55.665,11200000.0
2009-03-24 14:28:00,55.666,55.669,55.664,55.664,11200000.0
2009-03-24 14:29:00,55.667,55.671,55.661,55.671,12800000.0
2009-03-24 14:30:00,55.658,55.678,55.576,55.576,11200000.0
2009-03-24 14:31:00,55.671,55.692,55.596,55.692,16000000.0
2009-03-24 14:32:00,55.695,55.697,55.679,55.679,9600000.0
2009-03-24 14:33:00,55.677,55.689,55.673,55.673,17600000.0
2009-03-24 14:34:00,55.661,55.665,55.655,55.655,17600000.0
2009-03-24 14:35:00,55.694,55.694,55.681,55.688,10600000.0
2009-03-24 14:36:00,55.688,55.703,55.688,55.703,8000000.0
2009-03-24 14:37:00,55.706,55.706,55.692,55.697,12800000.0
2009-03-24 14:38:00,55.701,55.713,55.695,55.713,11200000.0
2009-03-24 14:39:00,55.718,55.718,55.698,55.7,17600000.0
2009-03-24 14:40:00,55.701,55.708,55.695,55.708,16000000.0
2009-03-24 14:41:00,55.716,55.716,55.688,55.688,11200000.0
2009-03-24 14:42:00,55.675,55.675,55.669,55.675,9600000.0
2009-03-24 14:43:00,55.67,55.67,55.643,55.643,17600000.0
2009-03-24 14:44:00,55.645,55.651,55.637,55.651,13200000.0
2009-03-24 14:45:00,55.639,55.662,55.639,55.662,12800000.0
2009-03-24 14:46:00,55.659,55.664,55.657,55.662,17600000.0
2009-03-24 14:47:00,55.624,55.659,55.624,55.649,12800000.0
2009-03-24 14:48:00,55.652,55.658,55.644,55.644,11200000.0
2009-03-24 14:49:00,55.647,55.672,55.647,55.647,16000000.0
2009-03-24 14:50:00,55.662,55.662,55.64,55.652,12800000.0
2009-03-24 14:51:00,55.67,55.676,55.645,55.645,17600000.0
2009-03-24 14:52:00,55.641,55.648,55.641,55.646,14400000.0
2009-03-24 14:53:00,55.634,55.636,55.624,55.636,11200000.0
2009-03-24 14:54:00,55.658,55.71,55.658,55.71,12800000.0
2009-03-24 14:55:00,55.713,55.714,55.695,55.698,11200000.0
2009-03-24 14:56:00,55.709,55.712,55.702,55.709,16000000.0
2009-03-24 14:57:00,55.702,55.702,55.676,55.676,12800000.0
2009-03-24 14:58:00,55.684,55.689,55.673,55.673,14400000.0
2009-03-24 14:59:00,55.672,55.672,55.652,55.668,12800000.0
2009-03-24 15:00:00,55.67,55.676,55.661,55.661,16000000.0
2009-03-24 15:01:00,55.65,55.65,55.63,55.638,17600000.0
2009-03-24 15:02:00,55.642,55.656,55.642,55.653,11200000.0
2009-03-24 15:03:00,55.657,55.657,55.648,55.655,9600000.0
2009-03-24 15:04:00,55.651,55.666,55.651,55.666,16000000.0
2009-03-24 15:05:00,55.662,55.666,55.661,55.663,12800000.0
2009-03-24 15:06:00,55.656,55.669,55.656,55.66,11200000.0
2009-03-24 15:07:00,55.666,55.666,55.65,55.659,11200000.0
2009-03-24 15:08:00,55.647,55.655,55.647,55.652,11200000.0
2009-03-24 15:09:00,55.652,55.657,55.643,55.657,14800000.0
2009-03-24 15:10:00,55.652,55.652,55.594,55.6,16000000.0
2009-03-24 15:11:00,55.583,55.583,55.569,55.574,11200000.0
2009-03-24 15:12:00,55.56,55.574,55.56,55.564,9600000.0
2009-03-24 15:13:00,55.539,55.539,55.502,55.522,12800000.0
2009-03-24 15:14:00,55.521,55.542,55.521,55.542,16000000.0
2009-03-24 15:15:00,55.561,55.573,55.552,55.567,17600000.0
2009-03-24 15:16:00,55.557,55.557,55.477,55.477,13200000.0
2009-03-24 15:17:00,55.44,55.442,55.428,55.442,14400000.0
2009-03-24 15:18:00,55.448,55.48,55.43,55.43,13200000.0
2009-03-24 15:19:00,55.411,55.418,55.395,55.411,15400000.0
2009-03-24 15:20:00,55.416,55.424,55.416,55.424,16000000.0
2009-03-24 15:21:00,55.445,55.501,55.398,55.501,17600000.0
2009-03-24 15:22:00,55.507,55.537,55.499,55.537,11200000.0
2009-03-24 15:23:00,55.559,55.565,55.559,55.564,11200000.0
2009-03-24 15:24:00,55.572,55.574,55.564,55.573,11200000.0
2009-03-24 15:25:00,55.585,55.59,55.578,55.59,12800000.0
2009-03-24 15:26:00,55.582,55.59,55.575,55.575,14400000.0
2009-03-24 15:27:00,55.575,55.576,55.559,55.559,12800000.0
2009-03-24 15:28:00,55.567,55.587,55.563,55.587,12800000.0
2009-03-24 15:29:00,55.587,55.592,55.584,55.584,17600000.0
2009-03-24 15:30:00,55.592,55.597,55.588,55.592,17600000.0
2009-03-24 15:31:00,55.574,55.576,55.559,55.57,12800000.0
2009-03-24 15:32:00,55.584,55.585,55.577,55.578,10600000.0
2009-03-24 15:33:00,55.581,55.587,55.581,55.587,11200000.0
2009-03-24 15:34:00,55.612,55.615,55.608,55.613,11200000.0
2009-03-24 15:35:00,55.618,55.627,55.615,55.625,12800000.0
2009-03-24 15:36:00,55.605,55.607,55.583,55.607,14400000.0
2009-03-24 15:37:00,55.603,55.603,55.584,55.587,16000000.0
2009-03-24 15:38:00,55.584,55.589,55.574,55.589,16000000.0
2009-03-24 15:39:00,55.576,55.591,55.571,55.584,14400000.0
2009-03-24 15:40:00,55.568,55.57,55.55,55.57,12800000.0
2009-03-24 15:41:00,55.577,55.58,55.562,55.562,16000000.0
2009-03-24 15:42:00,55.574,55.586,55.518,55.586,18000000.0
2009-03-24 15:43:00,55.587,55.587,55.569,55.572,12800000.0
2009-03-24 15:44:00,55.605,55.631,55.605,55.631,8000000.0
2009-03-24 15:45:00,55.659,55.662,55.648,55.659,12800000.0
2009-03-24 15:46:00,55.633,55.633,55.598,55.602,11200000.0
2009-03-24 15:47:00,55.596,55.596,55.577,55.577,11200000.0
2009-03-24 15:48:00,55.568,55.571,55.559,55.559,12800000.0
2009-03-24 15:49:00,55.556,55.569,55.553,55.557,11200000.0
2009-03-24 15:50:00,55.559,55.579,55.559,55.572,14400000.0
2009-03-24 15:51:00,55.578,55.578,55.552,55.552,11200000.0
2009-03-24 15:52:00,55.565,55.567,55.558,55.565,11200000.0
2009-03-24 15:53:00,55.56,55.572,55.56,55.565,13200000.0
2009-03-24 15:54:00,55.568,55.612,55.568,55.612,18000000.0
2009-03-24 15:55:00,55.623,55.644,55.623,55.644,17600000.0
2009-03-24 15:56:00,55.639,55.643,55.627,55.643,11200000.0
2009-03-24 15:57:00,55.656,55.67,55.656,55.656,14400000.0
2009-03-24 15:58:00,55.649,55.659,55.649,55.659,11200000.0
2009-03-24 15:59:00,55.669,55.689,55.669,55.689,11200000.0
2009-03-24 16:00:00,55.709,55.763,55.709,55.755,11200000.0
2009-03-24 16:01:00,55.776,55.818,55.776,55.798,11200000.0
2009-03-24 16:02:00,55.797,55.866,55.797,55.866,17600000.0
2009-03-24 16:03:00,55.885,55.889,55.877,55.877,12800000.0
2009-03-24 16:04:00,55.876,55.898,55.819,55.898,10600000.0
2009-03-24 16:05:00,55.912,55.912,55.864,55.864,14400000.0
2009-03-24 16:06:00,55.841,55.849,55.828,55.832,16000000.0
2009-03-24 16:07:00,55.824,55.862,55.824,55.862,11200000.0
2009-03-24 16:08:00,55.859,55.859,55.84,55.84,11200000.0
2009-03-24 16:09:00,55.843,55.843,55.808,55.818,17600000.0
2009-03-24 16:10:00,55.816,55.822,55.815,55.815,12800000.0
2009-03-24 16:11:00,55.834,55.843,55.822,55.843,11200000.0
2009-03-24 16:12:00,55.832,55.832,55.812,55.83,17600000.0
2009-03-24 16:13:00,55.829,55.829,55.809,55.809,11200000.0
2009-03-24 16:14:00,55.818,55.818,55.782,55.782,14400000.0
2009-03-24 16:15:00,55.772,55.781,55.769,55.781,11200000.0
2009-03-24 16:16:00,55.783,55.783,55.761,55.783,11200000.0
2009-03-24 16:17:00,55.787,55.787,55.759,55.759,17600000.0
2009-03-24 16:18:00,55.749,55.777,55.749,55.777,9600000.0
2009-03-24 16:19:00,55.769,55.769,55.711,55.711,11200000.0
2009-03-24 16:20:00,55.709,55.725,55.709,55.712,11200000.0
2009-03-24 16:21:00,55.684,55.684,55.655,55.655,11200000.0
2009-03-24 16:22:00,55.637,55.657,55.637,55.657,11200000.0
2009-03-24 16:23:00,55.658,55.669,55.658,55.662,12800000.0
2009-03-24 16:24:00,55.684,55.69,55.68,55.68,11200000.0
2009-03-24 16:25:00,55.684,55.706,55.684,55.706,12800000.0
2009-03-24 16:26:00,55.713,55.734,55.713,55.734,12800000.0
2009-03-24 16:27:00,55.717,55.717,55.696,55.701,17600000.0
2009-03-24 16:28:00,55.714,55.719,55.707,55.709,11200000.0
2009-03-24 16:29:00,55.702,55.703,55.691,55.691,14400000.0
2009-03-24 16:30:00,55.696,55.696,55.686,55.688,14400000.0
2009-03-24 16:31:00,55.663,55.684,55.64,55.684,14800000.0
2009-03-24 16:32:00,55.681,55.681,55.66,55.672,8000000.0
2009-03-24 16:33:00,55.686,55.712,55.686,55.71,9600000.0
2009-03-24 16:34:00,55.715,55.721,55.705,55.713,17600000.0
2009-03-24 16:35:00,55.712,55.714,55.703,55.703,13200000.0
2009-03-24 16:36:00,55.685,55.689,55.674,55.689,11200000.0
2009-03-24 16:37:00,55.679,55.69,55.679,55.69,12800000.0
2009-03-24 16:38:00,55.679,55.679,55.668,55.677,14400000.0
2009-03-24 16:39:00,55.686,55.686,55.669,55.674,12800000.0
2009-03-24 16:40:00,55.678,55.72,55.678,55.72,17600000.0
2009-03-24 16:41:00,55.726,55.726,55.703,55.712,12800000.0
2009-03-24 16:42:00,55.717,55.717,55.693,55.697,11200000.0
2009-03-24 16:43:00,55.693,55.693,55.678,55.678,12800000.0
2009-03-24 16:44:00,55.663,55.663,55.633,55.633,11200000.0
2009-03-24 16:45:00,55.603,55.603,55.582,55.582,11200000.0
2009-03-24 16:46:00,55.566,55.578,55.54,55.54,14400000.0
2009-03-24 16:47:00,55.55,55.557,55.541,55.553,17600000.0
2009-03-24 16:48:00,55.551,55.572,55.551,55.572,11200000.0
2009-03-24 16:49:00,55.573,55.589,55.573,55.589,12800000.0
2009-03-24 16:50:00,55.599,55.609,55.597,55.609,17600000.0
2009-03-24 16:51:00,55.591,55.591,55.5,55.5,11200000.0
2009-03-24 16:52:00,55.56,55.56,55.531,55.55,17600000.0
2009-03-24 16:53:00,55.564,55.564,55.521,55.521,17600000.0
2009-03-24 16:54:00,55.524,55.535,55.524,55.527,9600000.0
2009-03-24 16:55:00,55.521,55.547,55.521,55.545,14400000.0
2009-03-24 16:56:00,55.564,55.581,55.564,55.566,12800000.0
2009-03-24 16:57:00,55.573,55.573,55.533,55.533,16000000.0
2009-03-24 16:58:00,55.516,55.537,55.516,55.533,12800000.0
2009-03-24 16:59:00,55.551,55.568,55.551,55.555,12800000.0
2009-03-24 17:00:00,55.518,55.521,55.474,55.474,11200000.0
2009-03-24 17:01:00,55.464,55.467,55.375,55.466,12800000.0
2009-03-24 17:02:00,55.454,55.454,55.434,55.434,16400000.0
2009-03-24 17:03:00,55.395,55.403,55.392,55.403,11200000.0
2009-03-24 17:04:00,55.417,55.433,55.417,55.432,11200000.0
2009-03-24 17:05:00,55.439,55.46,55.439,55.453,17600000.0
2009-03-24 17:06:00,55.446,55.455,55.419,55.419,11200000.0
2009-03-24 17:07:00,55.42,55.426,55.416,55.426,11200000.0
2009-03-24 17:08:00,55.446,55.447,55.437,55.437,17600000.0
2009-03-24 17:09:00,55.429,55.443,55.429,55.434,16000000.0
2009-03-24 17:10:00,55.425,55.427,55.413,55.413,11200000.0
2009-03-24 17:11:00,55.424,55.427,55.411,55.427,12800000.0
2009-03-24 17:12:00,55.434,55.439,55.415,55.438,12800000.0
2009-03-24 17:13:00,55.459,55.467,55.454,55.467,12800000.0
2009-03-24 17:14:00,55.465,55.465,55.453,55.456,12800000.0
2009-03-24 17:15:00,55.463,55.484,55.463,55.484,12800000.0
2009-03-24 17:16:00,55.485,55.496,55.485,55.496,11200000.0
2009-03-24 17:17:00,55.511,55.519,55.51,55.511,11200000.0
2009-03-24 17:18:00,55.505,55.505,55.495,55.496,12800000.0
2009-03-24 17:19:00,55.506,55.506,55.494,55.496,16000000.0
2009-03-24 17:20:00,55.497,55.507,55.497,55.499,11200000.0
2009-03-24 17:21:00,55.515,55.53,55.507,55.53,12800000.0
2009-03-24 17:22:00,55.56,55.569,55.467,55.552,11200000.0
2009-03-24 17:23:00,55.552,55.566,55.552,55.563,11200000.0
2009-03-24 17:24:00,55.569,55.589,55.569,55.589,11200000.0
2009-03-24 17:25:00,55.58,55.581,55.572,55.572,11200000.0
2009-03-24 17:26:00,55.571,55.595,55.571,55.593,11200000.0
2009-03-24 17:27:00,55.594,55.598,55.583,55.584,17600000.0
2009-03-24 17:28:00,55.585,55.585,55.565,55.57,12800000.0
2009-03-24 17:29:00,55.539,55.548,55.534,55.534,12800000.0
2009-03-24 17:30:00,55.534,55.534,55.505,55.505,11600000.0
2009-03-24 17:31:00,55.498,55.498,55.473,55.48,12200000.0
2009-03-24 17:32:00,55.49,55.49,55.472,55.472,11200000.0
2009-03-24 17:33:00,55.448,55.47,55.44,55.47,12800000.0
2009-03-24 17:34:00,55.498,55.505,55.491,55.495,11200000.0
2009-03-24 17:35:00,55.494,55.502,55.489,55.489,12200000.0
2009-03-24 17:36:00,55.498,55.532,55.498,55.532,11200000.0
2009-03-24 17:37:00,55.533,55.543,55.525,55.543,11200000.0
2009-03-24 17:38:00,55.568,55.577,55.561,55.571,17600000.0
2009-03-24 17:39:00,55.561,55.579,55.561,55.573,17600000.0
2009-03-24 17:40:00,55.576,55.576,55.567,55.574,11200000.0
2009-03-24 17:41:00,55.58,55.58,55.544,55.56,11200000.0
2009-03-24 17:42:00,55.549,55.55,55.535,55.535,11200000.0
2009-03-24 17:43:00,55.536,55.551,55.536,55.55,12800000.0
2009-03-24 17:44:00,55.56,55.561,55.528,55.528,12800000.0
2009-03-24 17:45:00,55.531,55.537,55.526,55.528,11200000.0
2009-03-24 17:46:00,55.518,55.535,55.518,55.535,12800000.0
2009-03-24 17:47:00,55.542,55.545,55.528,55.544,12800000.0
2009-03-24 17:48:00,55.542,55.548,55.531,55.537,11200000.0
2009-03-24 17:49:00,55.55,55.561,55.547,55.561,11200000.0
2009-03-24 17:50:00,55.567,55.587,55.567,55.586,13200000.0
2009-03-24 17:51:00,55.579,55.592,55.568,55.592,11200000.0
2009-03-24 17:52:00,55.583,55.583,55.525,55.525,12200000.0
2009-03-24 17:53:00,55.518,55.528,55.516,55.523,17600000.0
2009-03-24 17:54:00,55.523,55.544,55.523,55.541,8000000.0
2009-03-24 17:55:00,55.545,55.545,55.513,55.516,12800000.0
2009-03-24 17:56:00,55.494,55.515,55.494,55.51,11200000.0
2009-03-24 17:57:00,55.517,55.525,55.511,55.525,15400000.0
2009-03-24 17:58:00,55.515,55.522,55.511,55.513,12800000.0
2009-03-24 17:59:00,55.536,55.681,55.536,55.681,11200000.0
2009-03-24 18:00:00,55.589,55.597,55.581,55.581,18000000.0
2009-03-24 18:01:00,55.588,55.613,55.516,55.61,17600000.0
2009-03-24 18:02:00,55.606,55.614,55.603,55.614,17600000.0
2009-03-24 18:03:00,55.622,55.633,55.619,55.619,12800000.0
2009-03-24 18:04:00,55.626,55.646,55.626,55.644,11200000.0
2009-03-24 18:05:00,55.637,55.644,55.635,55.642,17600000.0
2009-03-24 18:06:00,55.643,55.646,55.635,55.635,12800000.0
2009-03-24 18:07:00,55.643,55.644,55.63,55.633,11200000.0
2009-03-24 18:08:00,55.632,55.646,55.631,55.639,16000000.0
2009-03-24 18:09:00,55.64,55.64,55.632,55.64,16000000.0
2009-03-24 18:10:00,55.632,55.632,55.613,55.619,12800000.0
2009-03-24 18:11:00,55.607,55.62,55.599,55.62,11200000.0
2009-03-24 18:12:00,55.615,55.615,55.601,55.604,12800000.0
2009-03-24 18:13:00,55.604,55.665,55.604,55.665,11200000.0
2009-03-24 18:14:00,55.71,55.757,55.71,55.742,12800000.0
2009-03-24 18:15:00,55.732,55.74,55.704,55.704,8000000.0
2009-03-24 18:16:00,55.697,55.756,55.697,55.756,12800000.0
2009-03-24 18:17:00,55.776,55.804,55.775,55.804,11200000.0
2009-03-24 18:18:00,55.791,55.791,55.759,55.759,11200000.0
2009-03-24 18:19:00,55.742,55.761,55.742,55.756,16000000.0
2009-03-24 18:20:00,55.756,55.756,55.733,55.733,12800000.0
2009-03-24 18:21:00,55.727,55.734,55.721,55.731,11200000.0
2009-03-24 18:22:00,55.757,55.769,55.697,55.754,16000000.0
2009-03-24 18:23:00,55.763,55.795,55.763,55.783,16000000.0
2009-03-24 18:24:00,55.799,55.821,55.799,55.816,12800000.0
2009-03-24 18:25:00,55.822,55.825,55.819,55.819,11200000.0
2009-03-24 18:26:00,55.827,55.827,55.811,55.817,12800000.0
2009-03-24 18:27:00,55.805,55.818,55.795,55.806,14400000.0
2009-03-24 18:28:00,55.794,55.794,55.781,55.781,12800000.0
2009-03-24 18:29:00,55.779,55.779,55.766,55.766,12800000.0
2009-03-24 18:30:00,55.783,55.82,55.783,55.803,11600000.0
2009-03-24 18:31:00,55.804,55.814,55.787,55.814,12800000.0
2009-03-24 18:32:00,55.821,55.828,55.812,55.812,11200000.0
2009-03-24 18:33:00,55.804,55.804,55.735,55.749,11200000.0
2009-03-24 18:34:00,55.757,55.757,55.749,55.755,12200000.0
2009-03-24 18:35:00,55.75,55.758,55.743,55.757,12800000.0
2009-03-24 18:36:00,55.749,55.749,55.713,55.713,12800000.0
2009-03-24 18:37:00,55.693,55.693,55.629,55.629,17600000.0
2009-03-24 18:38:00,55.623,55.648,55.623,55.645,11200000.0
2009-03-24 18:39:00,55.65,55.65,55.619,55.619,16000000.0
2009-03-24 18:40:00,55.606,55.606,55.584,55.597,12800000.0
2009-03-24 18:41:00,55.613,55.619,55.613,55.616,14400000.0
2009-03-24 18:42:00,55.613,55.614,55.6,55.608,10600000.0
2009-03-24 18:43:00,55.616,55.616,55.595,55.605,12200000.0
2009-03-24 18:44:00,55.617,55.633,55.604,55.604,11200000.0
2009-03-24 18:45:00,55.597,55.601,55.59,55.6,11200000.0
2009-03-24 18:46:00,55.606,55.619,55.604,55.605,11200000.0
2009-03-24 18:47:00,55.599,55.601,55.555,55.555,12800000.0
2009-03-24 18:48:00,55.571,55.587,55.571,55.587,12800000.0
2009-03-24 18:49:00,55.59,55.609,55.589,55.609,12800000.0
2009-03-24 18:50:00,55.636,55.647,55.633,55.643,17600000.0
2009-03-24 18:51:00,55.647,55.653,55.637,55.653,12800000.0
2009-03-24 18:52:00,55.66,55.664,55.641,55.641,12800000.0
2009-03-24 18:53:00,55.64,55.647,55.63,55.644,13200000.0
2009-03-24 18:54:00,55.645,55.656,55.645,55.656,11200000.0
2009-03-24 18:55:00,55.693,55.693,55.681,55.681,11200000.0
2009-03-24 18:56:00,55.691,55.692,55.673,55.687,16000000.0
2009-03-24 18:57:00,55.67,55.702,55.67,55.702,10600000.0
2009-03-24 18:58:00,55.704,55.704,55.692,55.703,11200000.0
2009-03-24 18:59:00,55.692,55.696,55.668,55.672,17600000.0
2009-03-24 19:00:00,55.688,55.688,55.671,55.682,12800000.0
2009-03-24 19:01:00,55.687,55.687,55.678,55.678,12800000.0
2009-03-24 19:02:00,55.685,55.685,55.644,55.644,11200000.0
2009-03-24 19:03:00,55.65,55.656,55.648,55.656,12800000.0
2009-03-24 19:04:00,55.646,55.658,55.646,55.652,16400000.0
2009-03-24 19:05:00,55.647,55.653,55.647,55.647,14400000.0
2009-03-24 19:06:00,55.623,55.633,55.622,55.633,15400000.0
2009-03-24 19:07:00,55.639,55.641,55.63,55.64,11200000.0
2009-03-24 19:08:00,55.644,55.646,55.632,55.642,17600000.0
2009-03-24 19:09:00,55.651,55.658,55.648,55.653,12800000.0
2009-03-24 19:10:00,55.652,55.654,55.644,55.654,17000000.0
2009-03-24 19:11:00,55.641,55.644,55.637,55.642,12800000.0
2009-03-24 19:12:00,55.636,55.636,55.607,55.615,11600000.0
2009-03-24 19:13:00,55.616,55.641,55.616,55.641,11200000.0
2009-03-24 19:14:00,55.669,55.697,55.665,55.665,16000000.0
2009-03-24 19:15:00,55.662,55.698,55.662,55.698,12800000.0
2009-03-24 19:16:00,55.697,55.706,55.693,55.7,13200000.0
2009-03-24 19:17:00,55.711,55.719,55.706,55.719,12200000.0
2009-03-24 19:18:00,55.71,55.711,55.695,55.695,17600000.0
2009-03-24 19:19:00,55.708,55.71,55.703,55.703,16000000.0
2009-03-24 19:20:00,55.702,55.713,55.694,55.694,16000000.0
2009-03-24 19:21:00,55.713,55.713,55.695,55.704,16000000.0
2009-03-24 19:22:00,55.717,55.741,55.717,55.741,11200000.0
2009-03-24 19:23:00,55.75,55.799,55.75,55.794,17600000.0
2009-03-24 19:24:00,55.788,55.794,55.783,55.791,17600000.0
2009-03-24 19:25:00,55.793,55.799,55.788,55.788,17600000.0
2009-03-24 19:26:00,55.782,55.851,55.782,55.851,11200000.0
2009-03-24 19:27:00,55.876,55.895,55.876,55.88,11200000.0
2009-03-24 19:28:00,55.864,55.864,55.814,55.814,12800000.0
2009-03-24 19:29:00,55.799,55.799,55.764,55.764,11200000.0
2009-03-24 19:30:00,55.753,55.755,55.732,55.736,14400000.0
2009-03-24 19:31:00,55.74,55.748,55.731,55.731,17600000.0
2009-03-24 19:32:00,55.707,55.721,55.707,55.718,12800000.0
2009-03-24 19:33:00,55.705,55.705,55.641,55.641,12800000.0
2009-03-24 19:34:00,55.579,55.579,55.563,55.572,13200000.0
2009-03-24 19:35:00,55.579,55.58,55.561,55.563,17600000.0
2009-03-24 19:36:00,55.555,55.585,55.555,55.585,11200000.0
2009-03-24 19:37:00,55.572,55.584,55.567,55.584,11200000.0
2009-03-24 19:38:00,55.583,55.593,55.578,55.59,9600000.0
2009-03-24 19:39:00,55.59,55.593,55.576,55.576,11200000.0
2009-03-24 19:40:00,55.574,55.574,55.521,55.521,14400000.0
2009-03-24 19:41:00,55.512,55.522,55.512,55.518,12800000.0
2009-03-24 19:42:00,55.514,55.514,55.504,55.511,12800000.0
2009-03-24 19:43:00,55.496,55.513,55.487,55.513,11200000.0
2009-03-24 19:44:00,55.546,55.589,55.542,55.589,16000000.0
2009-03-24 19:45:00,55.592,55.592,55.575,55.589,11200000.0
2009-03-24 19:46:00,55.627,55.627,55.577,55.577,11200000.0
2009-03-24 19:47:00,55.576,55.578,55.567,55.567,16000000.0
2009-03-24 19:48:00,55.57,55.572,55.559,55.572,11200000.0
2009-03-24 19:49:00,55.544,55.544,55.498,55.51,12800000.0
2009-03-24 19:50:00,55.515,55.519,55.501,55.501,12800000.0
2009-03-24 19:51:00,55.501,55.512,55.494,55.512,12800000.0
2009-03-24 19:52:00,55.51,55.51,55.473,55.473,11200000.0
2009-03-24 19:53:00,55.441,55.449,55.42,55.423,17600000.0
2009-03-24 19:54:00,55.426,55.464,55.426,55.439,14400000.0
2009-03-24 19:55:00,55.411,55.425,55.411,55.423,11600000.0
2009-03-24 19:56:00,55.408,55.408,55.388,55.388,11200000.0
2009-03-24 19:57:00,55.389,55.395,55.381,55.381,12800000.0
2009-03-24 19:58:00,55.359,55.359,55.328,55.328,8000000.0
2009-03-24 19:59:00,55.326,55.336,55.318,55.336,14400000.0
2009-03-24 20:00:00,55.344,55.347,55.337,55.337,12800000.0
2009-03-24 20:01:00,55.365,55.393,55.365,55.39,11200000.0
2009-03-24 20:02:00,55.396,55.398,55.389,55.39,9600000.0
2009-03-24 20:03:00,55.403,55.403,55.366,55.366,16000000.0
2009-03-24 20:04:00,55.356,55.377,55.356,55.374,12800000.0
2009-03-24 20:05:00,55.387,55.395,55.386,55.393,12800000.0
2009-03-24 20:06:00,55.405,55.407,55.399,55.403,12800000.0
2009-03-24 20:07:00,55.412,55.42,55.412,55.42,16000000.0
2009-03-24 20:08:00,55.426,55.448,55.426,55.445,12800000.0
2009-03-24 20:09:00,55.459,55.466,55.448,55.466,16000000.0
2009-03-24 20:10:00,55.491,55.608,55.491,55.608,17600000.0
2009-03-24 20:11:00,55.638,55.638,55.607,55.607,8000000.0
2009-03-24 20:12:00,55.576,55.576,55.531,55.531,14400000.0
2009-03-24 20:13:00,55.49,55.495,55.482,55.495,11200000.0
2009-03-24 20:14:00,55.499,55.499,55.475,55.475,8000000.0
2009-03-24 20:15:00,55.46,55.46,55.442,55.45,11200000.0
2009-03-24 20:16:00,55.449,55.465,55.448,55.448,12800000.0
2009-03-24 20:17:00,55.47,55.494,55.47,55.494,12800000.0
2009-03-24 20:18:00,55.508,55.52,55.505,55.512,12800000.0
2009-03-24 20:19:00,55.498,55.498,55.478,55.478,11200000.0
2009-03-24 20:20:00,55.485,55.491,55.484,55.491,11200000.0
2009-03-24 20:21:00,55.493,55.493,55.456,55.456,10600000.0
2009-03-24 20:22:00,55.437,55.44,55.429,55.429,11200000.0
2009-03-24 20:23:00,55.412,55.412,55.393,55.394,16000000.0
2009-03-24 20:24:00,55.395,55.402,55.392,55.394,16000000.0
2009-03-24 20:25:00,55.399,55.412,55.383,55.386,12800000.0
2009-03-24 20:26:00,55.349,55.355,55.345,55.355,9600000.0
2009-03-24 20:27:00,55.357,55.373,55.357,55.37,12800000.0
2009-03-24 20:28:00,55.365,55.38,55.365,55.373,17600000.0
2009-03-24 20:29:00,55.38,55.38,55.295,55.295,12800000.0
2009-03-24 20:30:00,55.284,55.34,55.284,55.309,14400000.0
2009-03-24 20:31:00,55.325,55.341,55.325,55.333,14400000.0
2009-03-24 20:32:00,55.338,55.345,55.333,55.336,14400000.0
2009-03-24 20:33:00,55.323,55.331,55.312,55.331,16000000.0
2009-03-24 20:34:00,55.332,55.332,55.257,55.257,16000000.0
2009-03-24 20:35:00,55.244,55.312,55.244,55.312,16000000.0
2009-03-24 20:36:00,55.319,55.319,55.305,55.307,11200000.0
2009-03-24 20:37:00,55.29,55.297,55.289,55.289,17600000.0
2009-03-24 20:38:00,55.272,55.293,55.272,55.288,12800000.0
2009-03-24 20:39:00,55.305,55.31,55.289,55.31,16000000.0
2009-03-24 20:40:00,55.323,55.323,55.312,55.32,12800000.0
2009-03-24 20:41:00,55.343,55.36,55.337,55.36,9600000.0
2009-03-24 20:42:00,55.375,55.375,55.365,55.365,12800000.0
2009-03-24 20:43:00,55.365,55.365,55.336,55.346,17600000.0
2009-03-24 20:44:00,55.338,55.346,55.338,55.341,11200000.0
2009-03-24 20:45:00,55.334,55.349,55.328,55.349,7400000.0
2009-03-24 20:46:00,55.332,55.332,55.317,55.317,12800000.0
2009-03-24 20:47:00,55.316,55.327,55.311,55.318,11200000.0
2009-03-24 20:48:00,55.343,55.381,55.343,55.381,12800000.0
2009-03-24 20:49:00,55.38,55.38,55.36,55.373,11200000.0
2009-03-24 20:50:00,55.364,55.364,55.344,55.349,12800000.0
2009-03-24 20:51:00,55.347,55.347,55.294,55.294,11200000.0
2009-03-24 20:52:00,55.29,55.29,55.281,55.281,11200000.0
2009-03-24 20:53:00,55.275,55.28,55.272,55.272,12800000.0
2009-03-24 20:54:00,55.266,55.266,55.248,55.248,11200000.0
2009-03-24 20:55:00,55.248,55.248,55.231,55.231,12800000.0
2009-03-24 20:56:00,55.209,55.236,55.209,55.219,12800000.0
2009-03-24 20:57:00,55.234,55.239,55.23,55.23,11200000.0
2009-03-24 20:58:00,55.228,55.23,55.22,55.222,17600000.0
2009-03-24 20:59:00,55.214,55.247,55.147,55.247,14400000.0
2009-03-24 21:00:00,55.253,55.253,55.225,55.247,12800000.0
2009-03-24 21:01:00,55.263,55.299,55.263,55.292,17600000.0
2009-03-24 21:02:00,55.306,55.316,55.305,55.311,11200000.0
2009-03-24 21:03:00,55.312,55.313,55.301,55.311,12800000.0
2009-03-24 21:04:00,55.315,55.32,55.301,55.32,11200000.0
2009-03-24 21:05:00,55.324,55.324,55.311,55.318,14400000.0
2009-03-24 21:06:00,55.317,55.317,55.301,55.311,17600000.0
2009-03-24 21:07:00,55.313,55.313,55.257,55.259,12800000.0
2009-03-24 21:08:00,55.251,55.251,55.242,55.243,13200000.0
2009-03-24 21:09:00,55.235,55.235,55.209,55.209,12800000.0
2009-03-24 21:10:00,55.203,55.203,55.182,55.197,12800000.0
2009-03-24 21:11:00,55.201,55.207,55.192,55.201,12800000.0
2009-03-24 21:12:00,55.196,55.196,55.161,55.161,12800000.0
2009-03-24 21:13:00,55.142,55.148,55.129,55.129,11200000.0
2009-03-24 21:14:00,55.124,55.134,55.119,55.124,17600000.0
2009-03-24 21:15:00,55.145,55.153,55.125,55.13,17600000.0
2009-03-24 21:16:00,55.117,55.124,55.113,55.116,12800000.0
2009-03-24 21:17:00,55.133,55.182,55.133,55.182,12800000.0
2009-03-24 21:18:00,55.167,55.175,55.165,55.173,12800000.0
2009-03-24 21:19:00,55.19,55.201,55.19,55.201,12800000.0
2009-03-24 21:20:00,55.208,55.208,55.185,55.185,9600000.0
2009-03-24 21:21:00,55.205,55.211,55.205,55.209,9600000.0
2009-03-24 21:22:00,55.202,55.215,55.202,55.215,12800000.0
2009-03-24 21:23:00,55.205,55.214,55.204,55.214,8000000.0
2009-03-24 21:24:00,55.225,55.232,55.205,55.232,12800000.0
2009-03-24 21:25:00,55.26,55.269,55.256,55.26,11200000.0
2009-03-24 21:26:00,55.233,55.233,55.178,55.187,17600000.0
2009-03-24 21:27:00,55.19,55.191,55.173,55.173,11200000.0
2009-03-24 21:28:00,55.169,55.174,55.168,55.174,12800000.0
2009-03-24 21:29:00,55.16,55.177,55.132,55.137,12800000.0
2009-03-24 21:30:00,55.127,55.127,55.1,55.103,12800000.0
2009-03-24 21:31:00,55.088,55.088,55.07,55.072,11200000.0
2009-03-24 21:32:00,55.085,55.095,55.048,55.048,11200000.0
2009-03-24 21:33:00,55.041,55.045,55.038,55.045,10600000.0
2009-03-24 21:34:00,55.047,55.053,55.044,55.052,11200000.0
2009-03-24 21:35:00,55.058,55.104,55.058,55.103,11200000.0
2009-03-24 21:36:00,55.113,55.124,55.111,55.122,17600000.0
2009-03-24 21:37:00,55.138,55.141,55.106,55.106,12800000.0
2009-03-24 21:38:00,55.059,55.064,55.054,55.059,12800000.0
2009-03-24 21:39:00,55.058,55.075,55.058,55.075,12800000.0
2009-03-24 21:40:00,55.08,55.096,55.08,55.096,9600000.0
2009-03-24 21:41:00,55.145,55.184,55.145,55.184,14400000.0
2009-03-24 21:42:00,55.199,55.2,55.181,55.181,9600000.0
2009-03-24 21:43:00,55.163,55.168,55.15,55.154,17600000.0
2009-03-24 21:44:00,55.122,55.142,55.105,55.105,17600000.0
2009-03-24 21:45:00,55.101,55.101,55.032,55.032,14400000.0
2009-03-24 21:46:00,55.035,55.035,55.002,55.02,9600000.0
2009-03-24 21:47:00,55.039,55.039,55.013,55.035,12800000.0
2009-03-24 21:48:00,55.045,55.045,55.032,55.044,17600000.0
2009-03-24 21:49:00,55.06,55.08,55.06,55.066,14800000.0
2009-03-24 21:50:00,55.073,55.074,55.061,55.061,11200000.0
2009-03-24 21:51:00,55.055,55.061,54.969,55.054,12800000.0
2009-03-24 21:52:00,55.059,55.059,55.042,55.05,12200000.0
2009-03-24 21:53:00,55.061,55.105,55.058,55.105,17600000.0
2009-03-24 21:54:00,55.09,55.09,55.061,55.071,14400000.0
2009-03-24 21:55:00,55.092,55.092,55.086,55.087,11200000.0
2009-03-24 21:56:00,55.09,55.09,55.081,55.081,12800000.0
2009-03-24 21:57:00,55.077,55.085,55.077,55.08,12800000.0
2009-03-24 21:58:00,55.065,55.065,55.018,55.018,16000000.0
2009-03-24 21:59:00,54.995,54.996,54.949,54.949,14400000.0
2009-03-24 22:00:00,54.947,54.948,54.919,54.919,12800000.0
2009-03-24 22:01:00,54.887,54.887,54.868,54.876,12800000.0
2009-03-24 22:02:00,54.871,54.878,54.869,54.878,12800000.0
2009-03-24 22:03:00,54.864,54.871,54.853,54.871,11200000.0
2009-03-24 22:04:00,54.827,54.909,54.827,54.889,11200000.0
2009-03-24 22:05:00,54.877,54.896,54.877,54.896,12800000.0
2009-03-24 22:06:00,54.895,54.897,54.876,54.876,17600000.0
2009-03-24 22:07:00,54.885,54.89,54.876,54.889,12800000.0
2009-03-24 22:08:00,54.889,54.894,54.88,54.886,11200000.0
2009-03-24 22:09:00,54.878,54.892,54.878,54.888,11600000.0
2009-03-24 22:10:00,54.89,54.891,54.883,54.883,17600000.0
2009-03-24 22:11:00,54.911,54.911,54.881,54.881,13800000.0
2009-03-24 22:12:00,54.886,54.892,54.873,54.883,11200000.0
2009-03-24 22:13:00,54.867,54.876,54.86,54.876,15400000.0
2009-03-24 22:14:00,54.884,54.887,54.882,54.885,16000000.0
2009-03-24 22:15:00,54.891,54.891,54.885,54.891,12800000.0
2009-03-24 22:16:00,54.894,54.896,54.891,54.896,12800000.0
2009-03-24 22:17:00,54.896,54.905,54.895,54.901,11200000.0
2009-03-24 22:18:00,54.91,54.944,54.91,54.944,12200000.0
2009-03-24 22:19:00,54.93,54.93,54.913,54.913,14400000.0
2009-03-24 22:20:00,54.914,54.927,54.914,54.927,11200000.0
2009-03-24 22:21:00,54.928,54.928,54.914,54.92,12800000.0
2009-03-24 22:22:00,54.918,54.92,54.916,54.917,11200000.0
2009-03-24 22:23:00,54.928,54.934,54.925,54.933,12800000.0
2009-03-24 22:24:00,54.927,54.936,54.925,54.925,12800000.0
2009-03-24 22:25:00,54.929,54.947,54.926,54.939,17000000.0
2009-03-24 22:26:00,54.941,54.954,54.939,54.954,11200000.0
2009-03-24 22:27:00,54.936,54.938,54.908,54.908,9000000.0
2009-03-24 22:28:00,54.869,54.882,54.868,54.868,17600000.0
2009-03-24 22:29:00,54.872,54.872,54.85,54.858,9600000.0
2009-03-24 22:30:00,54.848,54.854,54.839,54.839,12800000.0
2009-03-24 22:31:00,54.825,54.841,54.825,54.825,11200000.0
2009-03-24 22:32:00,54.835,54.843,54.833,54.843,12800000.0
2009-03-24 22:33:00,54.841,54.846,54.833,54.845,12800000.0
2009-03-24 22:34:00,54.862,54.862,54.845,54.845,12800000.0
2009-03-24 22:35:00,54.823,54.835,54.822,54.822,11200000.0
2009-03-24 22:36:00,54.812,54.823,54.807,54.823,12800000.0
2009-03-24 22:37:00,54.842,54.857,54.842,54.85,16000000.0
2009-03-24 22:38:00,54.858,54.869,54.852,54.864,18000000.0
2009-03-24 22:39:00,54.88,54.882,54.874,54.874,11200000.0
2009-03-24 22:40:00,54.883,54.933,54.883,54.919,16400000.0
2009-03-24 22:41:00,54.935,54.95,54.935,54.95,12800000.0
2009-03-24 22:42:00,54.932,54.932,54.926,54.932,11200000.0
2009-03-24 22:43:00,54.946,54.953,54.945,54.949,11200000.0
2009-03-24 22:44:00,54.95,54.96,54.939,54.958,16000000.0
2009-03-24 22:45:00,54.961,54.961,54.927,54.927,12800000.0
2009-03-24 22:46:00,54.931,54.977,54.931,54.977,12800000.0
2009-03-24 22:47:00,55.03,55.036,54.99,54.99,12800000.0
2009-03-24 22:48:00,55.007,55.013,54.992,54.992,12800000.0
2009-03-24 22:49:00,54.987,54.987,54.978,54.986,11200000.0
2009-03-24 22:50:00,54.975,54.981,54.975,54.981,9600000.0
2009-03-24 22:51:00,54.996,55.019,54.996,55.019,12800000.0
2009-03-24 22:52:00,55.027,55.065,55.027,55.065,14400000.0
2009-03-24 22:53:00,55.05,55.05,55.029,55.034,11200000.0
2009-03-24 22:54:00,55.053,55.054,55.032,55.032,11200000.0
2009-03-24 22:55:00,55.046,55.052,55.037,55.037,12800000.0
2009-03-24 22:56:00,55.034,55.038,55.021,55.034,12800000.0
2009-03-24 22:57:00,55.019,55.04,55.019,55.04,11200000.0
2009-03-24 22:58:00,55.052,55.062,55.051,55.062,14400000.0
2009-03-24 22:59:00,55.071,55.071,55.047,55.053,11200000.0
2009-03-24 23:00:00,55.046,55.06,55.046,55.06,12800000.0
2009-03-24 23:01:00,55.054,55.08,55.053,55.076,11200000.0
2009-03-24 23:02:00,55.088,55.088,55.056,55.056,13200000.0
2009-03-24 23:03:00,55.038,55.041,55.023,55.024,17600000.0
2009-03-24 23:04:00,55.054,55.054,55.049,55.049,11200000.0
2009-03-24 23:05:00,55.008,55.013,54.992,55.013,11200000.0
2009-03-24 23:06:00,55.05,55.051,55.032,55.032,17600000.0
2009-03-24 23:07:00,55.037,55.037,55.017,55.017,12800000.0
2009-03-24 23:08:00,55.018,55.019,55.015,55.015,11200000.0
2009-03-24 23:09:00,55.008,55.008,54.966,54.966,11200000.0
2009-03-24 23:10:00,54.943,54.96,54.943,54.953,8000000.0
2009-03-24 23:11:00,54.963,54.97,54.954,54.97,17600000.0
2009-03-24 23:12:00,54.978,54.98,54.975,54.977,8000000.0
2009-03-24 23:13:00,54.969,54.969,54.932,54.932,8000000.0
2009-03-24 23:14:00,54.94,54.953,54.94,54.953,17600000.0
2009-03-24 23:15:00,54.951,54.951,54.946,54.948,12800000.0
2009-03-24 23:16:00,54.873,54.945,54.873,54.945,12800000.0
2009-03-24 23:17:00,54.949,54.963,54.949,54.958,17600000.0
2009-03-24 23:18:00,54.95,54.955,54.947,54.955,12800000.0
2009-03-24 23:19:00,54.94,54.953,54.94,54.947,12800000.0
2009-03-24 23:20:00,54.91,54.915,54.898,54.905,12800000.0
2009-03-24 23:21:00,55.073,55.105,55.073,55.088,12800000.0
2009-03-24 23:22:00,54.951,54.954,54.946,54.947,12800000.0
2009-03-24 23:23:00,54.942,54.942,54.915,54.915,11200000.0
2009-03-24 23:24:00,54.907,54.913,54.907,54.912,12800000.0
2009-03-24 23:25:00,54.923,54.931,54.835,54.931,11200000.0
2009-03-24 23:26:00,54.923,54.931,54.899,54.902,15400000.0
2009-03-24 23:27:00,54.891,54.9,54.881,54.9,16000000.0
2009-03-24 23:28:00,54.905,54.907,54.895,54.907,12800000.0
2009-03-24 23:29:00,54.896,54.901,54.889,54.889,11200000.0
2009-03-24 23:30:00,54.917,54.925,54.91,54.91,12800000.0
2009-03-24 23:31:00,54.905,54.92,54.905,54.92,11200000.0
2009-03-24 23:32:00,54.9,54.903,54.889,54.903,17600000.0
2009-03-24 23:33:00,54.92,54.926,54.92,54.926,12200000.0
2009-03-24 23:34:00,54.906,54.912,54.901,54.912,14400000.0
2009-03-24 23:35:00,54.924,54.935,54.919,54.935,12800000.0
2009-03-24 23:36:00,54.947,54.972,54.947,54.972,12800000.0
2009-03-24 23:37:00,54.975,54.984,54.966,54.974,16000000.0
2009-03-24 23:38:00,54.978,54.978,54.969,54.973,11200000.0
2009-03-24 23:39:00,54.969,54.984,54.969,54.972,12800000.0
2009-03-24 23:40:00,54.953,54.985,54.948,54.985,12800000.0
2009-03-24 23:41:00,54.998,55.0,54.99,54.99,14400000.0
2009-03-24 23:42:00,54.99,55.008,54.985,55.008,14400000.0
2009-03-24 23:43:00,55.008,55.028,55.004,55.028,10600000.0
2009-03-24 23:44:00,55.037,55.041,55.036,55.039,12800000.0
2009-03-24 23:45:00,55.032,55.045,55.03,55.036,16000000.0
2009-03-24 23:46:00,55.044,55.082,55.044,55.082,11200000.0
2009-03-24 23:47:00,55.125,55.129,55.103,55.108,12800000.0
2009-03-24 23:48:00,55.116,55.131,55.112,55.126,12800000.0
2009-03-24 23:49:00,55.128,55.137,55.122,55.137,17600000.0
2009-03-24 23:50:00,55.142,55.155,55.142,55.151,11200000.0
2009-03-24 23:51:00,55.156,55.16,55.147,55.147,12800000.0
2009-03-24 23:52:00,55.121,55.139,55.117,55.132,14400000.0
2009-03-24 23:53:00,55.14,55.141,55.108,55.108,14400000.0
2009-03-24 23:54:00,55.104,55.11,55.104,55.108,11600000.0
2009-03-24 23:55:00,55.12,55.12,55.055,55.057,12800000.0
2009-03-24 23:56:00,55.032,55.032,55.008,55.008,12800000.0
2009-03-24 23:57:00,55.011,55.02,55.001,55.02,12800000.0
2009-03-24 23:58:00,55.021,55.021,55.011,55.019,11200000.0
2009-03-24 23:59:00,55.017,55.042,55.017,55.037,14400000.0
2009-03-25 00:00:00,55.042,55.044,55.032,55.039,12800000.0
2009-03-25 00:01:00,55.057,55.059,55.053,55.055,11200000.0
2009-03-25 00:02:00,55.056,55.101,55.056,55.101,12800000.0
2009-03-25 00:03:00,55.104,55.105,55.097,55.105,11600000.0
2009-03-25 00:04:00,55.098,55.098,55.078,55.084,14400000.0
2009-03-25 00:05:00,55.062,55.072,55.046,55.068,12800000.0
2009-03-25 00:06:00,55.062,55.088,55.062,55.072,11200000.0
2009-03-25 00:07:00,55.075,55.096,55.075,55.096,16000000.0
2009-03-25 00:08:00,55.105,55.114,55.103,55.11,12800000.0
2009-03-25 00:09:00,55.108,55.108,55.093,55.102,12800000.0
2009-03-25 00:10:00,55.101,55.104,55.092,55.104,12800000.0
2009-03-25 00:11:00,55.105,55.106,55.088,55.088,11200000.0
2009-03-25 00:12:00,55.089,55.089,55.073,55.073,11200000.0
2009-03-25 00:13:00,55.06,55.072,55.057,55.068,12800000.0
2009-03-25 00:14:00,55.047,55.055,55.047,55.051,11200000.0
2009-03-25 00:15:00,55.048,55.064,55.047,55.062,11200000.0
2009-03-25 00:16:00,55.057,55.063,55.052,55.063,10600000.0
2009-03-25 00:17:00,55.066,55.073,55.063,55.064,12800000.0
2009-03-25 00:18:00,55.062,55.07,55.056,55.07,11200000.0
2009-03-25 00:19:00,55.084,55.086,55.081,55.081,11200000.0
2009-03-25 00:20:00,55.069,55.078,55.014,55.072,13800000.0
2009-03-25 00:21:00,55.081,55.099,55.081,55.099,11200000.0
2009-03-25 00:22:00,55.094,55.11,55.094,55.11,17000000.0
2009-03-25 00:23:00,55.111,55.115,55.101,55.101,12200000.0
2009-03-25 00:24:00,55.096,55.097,55.071,55.097,17600000.0
2009-03-25 00:25:00,55.104,55.109,55.096,55.109,11200000.0
2009-03-25 00:26:00,55.117,55.136,55.117,55.136,11200000.0
2009-03-25 00:27:00,55.162,55.188,55.162,55.168,13200000.0
2009-03-25 00:28:00,55.12,55.123,55.115,55.115,12800000.0
2009-03-25 00:29:00,55.169,55.179,55.169,55.177,14400000.0
2009-03-25 00:30:00,55.171,55.171,55.16,55.16,12800000.0
2009-03-25 00:31:00,55.171,55.178,55.165,55.177,12800000.0
2009-03-25 00:32:00,55.18,55.181,55.174,55.177,14800000.0
2009-03-25 00:33:00,55.178,55.193,55.162,55.193,11200000.0
2009-03-25 00:34:00,55.206,55.211,55.192,55.192,17600000.0
2009-03-25 00:35:00,55.193,55.197,55.189,55.197,11200000.0
2009-03-25 00:36:00,55.196,55.196,55.19,55.193,12800000.0
2009-03-25 00:37:00,55.199,55.207,55.198,55.207,14400000.0
2009-03-25 00:38:00,55.212,55.212,55.199,55.205,14400000.0
2009-03-25 00:39:00,55.203,55.224,55.203,55.224,10600000.0
2009-03-25 00:40:00,55.223,55.223,55.206,55.209,12800000.0
2009-03-25 00:41:00,55.191,55.215,55.191,55.215,11200000.0
2009-03-25 00:42:00,55.219,55.219,55.195,55.2,11200000.0
2009-03-25 00:43:00,55.206,55.21,55.201,55.201,12800000.0
2009-03-25 00:44:00,55.199,55.203,55.199,55.199,9600000.0
2009-03-25 00:45:00,55.194,55.22,55.192,55.22,16000000.0
2009-03-25 00:46:00,55.23,55.234,55.226,55.226,16000000.0
2009-03-25 00:47:00,55.244,55.249,55.24,55.249,11200000.0
2009-03-25 00:48:00,55.25,55.253,55.247,55.247,8000000.0
2009-03-25 00:49:00,55.247,55.261,55.237,55.261,16000000.0
2009-03-25 00:50:00,55.259,55.268,55.259,55.265,11200000.0
2009-03-25 00:51:00,55.279,55.285,55.274,55.282,11200000.0
2009-03-25 00:52:00,55.277,55.29,55.275,55.29,12800000.0
2009-03-25 00:53:00,55.286,55.293,55.284,55.293,16000000.0
2009-03-25 00:54:00,55.289,55.289,55.273,55.273,16000000.0
2009-03-25 00:55:00,55.29,55.305,55.288,55.305,11200000.0
2009-03-25 00:56:00,55.322,55.327,55.299,55.299,14400000.0
2009-03-25 00:57:00,55.294,55.294,55.283,55.286,17600000.0
2009-03-25 00:58:00,55.297,55.301,55.287,55.297,11200000.0
2009-03-25 00:59:00,55.301,55.308,55.297,55.308,12800000.0
2009-03-25 01:00:00,55.302,55.309,55.296,55.309,11200000.0
2009-03-25 01:01:00,55.262,55.346,55.262,55.328,11200000.0
2009-03-25 01:02:00,55.316,55.318,55.307,55.318,11200000.0
2009-03-25 01:03:00,55.316,55.316,55.3,55.3,11200000.0
2009-03-25 01:04:00,55.315,55.319,55.309,55.309,11600000.0
2009-03-25 01:05:00,55.299,55.301,55.293,55.297,12200000.0
2009-03-25 01:06:00,55.284,55.297,55.284,55.292,11200000.0
2009-03-25 01:07:00,55.277,55.277,55.265,55.267,11200000.0
2009-03-25 01:08:00,55.276,55.277,55.257,55.277,11200000.0
2009-03-25 01:09:00,55.276,55.276,55.258,55.274,12800000.0
2009-03-25 01:10:00,55.281,55.285,55.277,55.282,16400000.0
2009-03-25 01:11:00,55.18,55.281,55.18,55.281,11200000.0
2009-03-25 01:12:00,55.284,55.284,55.275,55.279,12800000.0
2009-03-25 01:13:00,55.273,55.273,55.254,55.255,11200000.0
2009-03-25 01:14:00,55.25,55.259,55.245,55.259,11200000.0
2009-03-25 01:15:00,55.244,55.258,55.244,55.257,11600000.0
2009-03-25 01:16:00,55.25,55.267,55.25,55.264,11200000.0
2009-03-25 01:17:00,55.266,55.267,55.254,55.264,11200000.0
2009-03-25 01:18:00,55.265,55.265,55.254,55.255,11200000.0
2009-03-25 01:19:00,55.254,55.254,55.232,55.232,16000000.0
2009-03-25 01:20:00,55.228,55.235,55.228,55.235,15400000.0
2009-03-25 01:21:00,55.236,55.238,55.219,55.235,17000000.0
2009-03-25 01:22:00,55.233,55.243,55.229,55.23,12800000.0
2009-03-25 01:23:00,55.218,55.219,55.209,55.209,12800000.0
2009-03-25 01:24:00,55.175,55.175,55.153,55.153,12800000.0
2009-03-25 01:25:00,55.153,55.161,55.152,55.155,9600000.0
2009-03-25 01:26:00,55.163,55.178,55.16,55.178,11200000.0
2009-03-25 01:27:00,55.17,55.178,55.164,55.169,11200000.0
2009-03-25 01:28:00,55.163,55.168,55.16,55.168,12800000.0
2009-03-25 01:29:00,55.166,55.166,55.155,55.157,12800000.0
2009-03-25 01:30:00,55.161,55.168,55.157,55.157,11200000.0
2009-03-25 01:31:00,55.166,55.17,55.162,55.17,13200000.0
2009-03-25 01:32:00,55.179,55.181,55.173,55.181,11200000.0
2009-03-25 01:33:00,55.173,55.184,55.17,55.18,12800000.0
2009-03-25 01:34:00,55.171,55.187,55.171,55.179,17600000.0
2009-03-25 01:35:00,55.186,55.215,55.186,55.215,10600000.0
2009-03-25 01:36:00,55.191,55.222,55.191,55.215,12800000.0
2009-03-25 01:37:00,55.238,55.238,55.222,55.222,14400000.0
2009-03-25 01:38:00,55.22,55.226,55.22,55.224,8000000.0
2009-03-25 01:39:00,55.233,55.263,55.16,55.238,12800000.0
2009-03-25 01:40:00,55.218,55.218,55.208,55.214,12800000.0
2009-03-25 01:41:00,55.211,55.221,55.184,55.184,12800000.0
2009-03-25 01:42:00,55.23,55.23,55.219,55.219,9600000.0
2009-03-25 01:43:00,55.229,55.232,55.222,55.222,11200000.0
2009-03-25 01:44:00,55.209,55.224,55.209,55.218,11200000.0
2009-03-25 01:45:00,55.229,55.241,55.229,55.241,11200000.0
2009-03-25 01:46:00,55.23,55.23,55.218,55.219,11200000.0
2009-03-25 01:47:00,55.224,55.233,55.213,55.219,17600000.0
2009-03-25 01:48:00,55.232,55.236,55.22,55.234,12800000.0
2009-03-25 01:49:00,55.238,55.251,55.238,55.241,16000000.0
2009-03-25 01:50:00,55.24,55.24,55.222,55.222,16000000.0
2009-03-25 01:51:00,55.193,55.209,55.174,55.209,17600000.0
2009-03-25 01:52:00,55.216,55.23,55.216,55.22,12800000.0
2009-03-25 01:53:00,55.221,55.227,55.216,55.226,14800000.0
2009-03-25 01:54:00,55.226,55.255,55.226,55.252,12800000.0
2009-03-25 01:55:00,55.247,55.247,55.239,55.247,11200000.0
2009-03-25 01:56:00,55.246,55.257,55.246,55.255,16000000.0
2009-03-25 01:57:00,55.263,55.272,55.261,55.261,11600000.0
2009-03-25 01:58:00,55.273,55.286,55.262,55.286,17600000.0
2009-03-25 01:59:00,55.323,55.35,55.323,55.347,11200000.0
2009-03-25 02:00:00,55.342,55.342,55.329,55.342,11200000.0
2009-03-25 02:01:00,55.341,55.349,55.339,55.344,11200000.0
2009-03-25 02:02:00,55.338,55.362,55.327,55.359,19200000.0
2009-03-25 02:03:00,55.351,55.351,55.338,55.338,12800000.0
2009-03-25 02:04:00,55.332,55.332,55.322,55.322,11200000.0
2009-03-25 02:05:00,55.32,55.32,55.303,55.303,12800000.0
2009-03-25 02:06:00,55.314,55.322,55.305,55.305,17600000.0
2009-03-25 02:07:00,55.31,55.31,55.301,55.306,20800000.0
2009-03-25 02:08:00,55.31,55.31,55.287,55.294,17600000.0
2009-03-25 02:09:00,55.301,55.309,55.3,55.3,14400000.0
2009-03-25 02:10:00,55.299,55.319,55.299,55.319,12800000.0
2009-03-25 02:11:00,55.327,55.332,55.317,55.33,12800000.0
2009-03-25 02:12:00,55.323,55.333,55.323,55.324,11200000.0
2009-03-25 02:13:00,55.32,55.32,55.271,55.271,16000000.0
2009-03-25 02:14:00,55.284,55.292,55.283,55.283,12800000.0
2009-03-25 02:15:00,55.269,55.273,55.263,55.267,11600000.0
2009-03-25 02:16:00,55.279,55.305,55.279,55.305,8000000.0
2009-03-25 02:17:00,55.317,55.317,55.298,55.298,11200000.0
2009-03-25 02:18:00,55.289,55.292,55.28,55.28,12800000.0
2009-03-25 02:19:00,55.288,55.297,55.277,55.296,9600000.0
2009-03-25 02:20:00,55.297,55.308,55.297,55.308,14400000.0
2009-03-25 02:21:00,55.307,55.318,55.299,55.308,17600000.0
2009-03-25 02:22:00,55.292,55.293,55.276,55.276,16000000.0
2009-03-25 02:23:00,55.272,55.277,55.247,55.25,11200000.0
2009-03-25 02:24:00,55.228,55.228,55.217,55.226,13200000.0
2009-03-25 02:25:00,55.22,55.225,55.209,55.21,24000000.0
2009-03-25 02:26:00,55.191,55.191,55.173,55.177,11200000.0
2009-03-25 02:27:00,55.188,55.208,55.188,55.208,12800000.0
2009-03-25 02:28:00,55.219,55.235,55.216,55.223,16000000.0
2009-03-25 02:29:00,55.214,55.214,55.198,55.198,11200000.0
2009-03-25 02:30:00,55.189,55.19,55.176,55.176,16000000.0
2009-03-25 02:31:00,55.179,55.184,55.175,55.181,14400000.0
2009-03-25 02:32:00,55.176,55.176,55.161,55.162,15400000.0
2009-03-25 02:33:00,55.156,55.163,55.147,55.147,11200000.0
2009-03-25 02:34:00,55.148,55.153,55.147,55.153,11200000.0
2009-03-25 02:35:00,55.154,55.162,55.149,55.162,12800000.0
2009-03-25 02:36:00,55.171,55.194,55.166,55.194,16400000.0
2009-03-25 02:37:00,55.197,55.197,55.176,55.179,12800000.0
2009-03-25 02:38:00,55.177,55.185,55.169,55.169,11200000.0
2009-03-25 02:39:00,55.17,55.17,55.155,55.155,19200000.0
2009-03-25 02:40:00,55.128,55.128,55.092,55.104,11200000.0
2009-03-25 02:41:00,55.102,55.11,55.098,55.11,12800000.0
2009-03-25 02:42:00,55.124,55.127,55.119,55.124,12200000.0
2009-03-25 02:43:00,55.124,55.126,55.108,55.108,25000000.0
2009-03-25 02:44:00,55.117,55.149,55.117,55.149,17600000.0
2009-03-25 02:45:00,55.151,55.155,55.129,55.129,9600000.0
2009-03-25 02:46:00,55.14,55.15,55.14,55.15,18000000.0
2009-03-25 02:47:00,55.148,55.148,55.138,55.138,8000000.0
2009-03-25 02:48:00,55.136,55.151,55.135,55.151,11200000.0
2009-03-25 02:49:00,55.145,55.147,55.119,55.119,9600000.0
2009-03-25 02:50:00,55.121,55.121,55.107,55.107,16000000.0
2009-03-25 02:51:00,55.105,55.105,55.084,55.096,16000000.0
2009-03-25 02:52:00,55.105,55.118,55.102,55.118,11200000.0
2009-03-25 02:53:00,55.096,55.096,54.977,55.061,12800000.0
2009-03-25 02:54:00,55.04,55.04,55.001,55.001,12800000.0
2009-03-25 02:55:00,54.974,54.974,54.963,54.963,12800000.0
2009-03-25 02:56:00,54.928,54.933,54.908,54.933,22800000.0
2009-03-25 02:57:00,54.927,54.938,54.924,54.938,11200000.0
2009-03-25 02:58:00,54.935,54.937,54.925,54.925,9600000.0
2009-03-25 02:59:00,54.904,54.904,54.878,54.896,16000000.0
2009-03-25 03:00:00,54.906,54.906,54.888,54.888,10600000.0
2009-03-25 03:01:00,54.845,54.845,54.778,54.778,13200000.0
2009-03-25 03:02:00,54.776,54.83,54.776,54.83,12800000.0
2009-03-25 03:03:00,54.831,54.831,54.817,54.817,12800000.0
2009-03-25 03:04:00,54.813,54.843,54.813,54.839,28800000.0
2009-03-25 03:05:00,54.857,54.877,54.857,54.875,8000000.0
2009-03-25 03:06:00,54.863,54.889,54.863,54.881,8000000.0
2009-03-25 03:07:00,54.869,54.88,54.869,54.869,10600000.0
2009-03-25 03:08:00,54.857,54.857,54.793,54.793,17000000.0
2009-03-25 03:09:00,54.768,54.769,54.755,54.769,11200000.0
2009-03-25 03:10:00,54.719,54.719,54.678,54.692,16000000.0
2009-03-25 03:11:00,54.693,54.7,54.657,54.675,12800000.0
2009-03-25 03:12:00,54.658,54.658,54.634,54.644,12800000.0
2009-03-25 03:13:00,54.656,54.66,54.63,54.63,14400000.0
2009-03-25 03:14:00,54.627,54.627,54.611,54.612,11200000.0
2009-03-25 03:15:00,54.6,54.6,54.58,54.591,8400000.0
2009-03-25 03:16:00,54.589,54.591,54.566,54.566,11200000.0
2009-03-25 03:17:00,54.586,54.621,54.586,54.611,12800000.0
2009-03-25 03:18:00,54.621,54.631,54.621,54.631,12800000.0
2009-03-25 03:19:00,54.633,54.641,54.63,54.633,16000000.0
2009-03-25 03:20:00,54.637,54.637,54.627,54.636,13200000.0
2009-03-25 03:21:00,54.648,54.686,54.648,54.684,17600000.0
2009-03-25 03:22:00,54.695,54.717,54.695,54.704,12800000.0
2009-03-25 03:23:00,54.702,54.728,54.702,54.728,17000000.0
2009-03-25 03:24:00,54.721,54.721,54.709,54.719,28800000.0
2009-03-25 03:25:00,54.722,54.722,54.711,54.721,19200000.0
2009-03-25 03:26:00,54.71,54.716,54.707,54.707,12800000.0
2009-03-25 03:27:00,54.71,54.715,54.702,54.713,12800000.0
2009-03-25 03:28:00,54.714,54.714,54.705,54.705,11200000.0
2009-03-25 03:29:00,54.712,54.723,54.703,54.703,11200000.0
2009-03-25 03:30:00,54.705,54.705,54.697,54.699,12800000.0
2009-03-25 03:31:00,54.707,54.726,54.707,54.726,31400000.0
2009-03-25 03:32:00,54.752,54.769,54.752,54.769,8000000.0
2009-03-25 03:33:00,54.773,54.775,54.767,54.773,12800000.0
2009-03-25 03:34:00,54.787,54.796,54.775,54.792,16000000.0
2009-03-25 03:35:00,54.799,54.834,54.793,54.834,14400000.0
2009-03-25 03:36:00,54.826,54.834,54.826,54.833,8000000.0
2009-03-25 03:37:00,54.84,54.879,54.84,54.875,17600000.0
2009-03-25 03:38:00,54.876,54.877,54.847,54.847,12800000.0
2009-03-25 03:39:00,54.823,54.827,54.819,54.819,17600000.0
2009-03-25 03:40:00,54.821,54.83,54.815,54.83,12800000.0
2009-03-25 03:41:00,54.825,54.833,54.825,54.828,12800000.0
2009-03-25 03:42:00,54.83,54.856,54.83,54.834,17600000.0
2009-03-25 03:43:00,54.845,54.853,54.845,54.85,14400000.0
2009-03-25 03:44:00,54.867,54.872,54.86,54.861,28800000.0
2009-03-25 03:45:00,54.871,54.901,54.871,54.901,14400000.0
2009-03-25 03:46:00,54.919,54.926,54.917,54.917,13200000.0
2009-03-25 03:47:00,54.9,54.903,54.889,54.889,12800000.0
2009-03-25 03:48:00,54.871,54.871,54.847,54.852,16000000.0
2009-03-25 03:49:00,54.858,54.858,54.828,54.828,12800000.0
2009-03-25 03:50:00,54.822,54.838,54.822,54.835,12800000.0
2009-03-25 03:51:00,54.842,54.842,54.824,54.824,12800000.0
2009-03-25 03:52:00,54.84,54.841,54.831,54.841,13200000.0
2009-03-25 03:53:00,54.844,54.844,54.827,54.827,11200000.0
2009-03-25 03:54:00,54.821,54.821,54.786,54.787,11200000.0
2009-03-25 03:55:00,54.787,54.787,54.766,54.766,9600000.0
2009-03-25 03:56:00,54.775,54.778,54.764,54.778,12800000.0
2009-03-25 03:57:00,54.785,54.793,54.754,54.793,11200000.0
2009-03-25 03:58:00,54.807,54.819,54.807,54.814,13200000.0
2009-03-25 03:59:00,54.825,54.825,54.765,54.765,17000000.0
2009-03-25 04:00:00,54.767,54.767,54.753,54.759,11200000.0
2009-03-25 04:01:00,54.782,54.793,54.766,54.785,10600000.0
2009-03-25 04:02:00,54.772,54.772,54.754,54.77,12800000.0
2009-03-25 04:03:00,54.683,54.766,54.683,54.764,10600000.0
2009-03-25 04:04:00,54.766,54.788,54.763,54.773,12800000.0
2009-03-25 04:05:00,54.776,54.787,54.76,54.782,14400000.0
2009-03-25 04:06:00,54.772,54.778,54.77,54.772,9600000.0
2009-03-25 04:07:00,54.771,54.774,54.759,54.771,12800000.0
2009-03-25 04:08:00,54.777,54.781,54.764,54.781,12800000.0
2009-03-25 04:09:00,54.783,54.784,54.777,54.784,11200000.0
2009-03-25 04:10:00,54.741,54.77,54.741,54.765,16000000.0
2009-03-25 04:11:00,54.778,54.778,54.734,54.734,8000000.0
2009-03-25 04:12:00,54.736,54.743,54.732,54.735,12800000.0
2009-03-25 04:13:00,54.733,54.733,54.722,54.724,17600000.0
2009-03-25 04:14:00,54.74,54.741,54.726,54.741,11200000.0
2009-03-25 04:15:00,54.74,54.741,54.728,54.741,16000000.0
2009-03-25 04:16:00,54.745,54.745,54.734,54.734,8000000.0
2009-03-25 04:17:00,54.732,54.732,54.724,54.724,17600000.0
2009-03-25 04:18:00,54.713,54.72,54.713,54.715,12800000.0
2009-03-25 04:19:00,54.71,54.724,54.701,54.722,34600000.0
2009-03-25 04:20:00,54.728,54.728,54.714,54.718,12800000.0
2009-03-25 04:21:00,54.723,54.732,54.718,54.718,11200000.0
2009-03-25 04:22:00,54.724,54.729,54.718,54.729,12800000.0
2009-03-25 04:23:00,54.724,54.73,54.721,54.73,12200000.0
2009-03-25 04:24:00,54.724,54.732,54.72,54.728,16000000.0
2009-03-25 04:25:00,54.736,54.766,54.736,54.766,8000000.0
2009-03-25 04:26:00,54.764,54.775,54.764,54.771,12800000.0
2009-03-25 04:27:00,54.768,54.778,54.768,54.768,17600000.0
2009-03-25 04:28:00,54.778,54.789,54.778,54.787,12800000.0
2009-03-25 04:29:00,54.771,54.781,54.767,54.77,16000000.0
2009-03-25 04:30:00,54.756,54.766,54.746,54.755,11200000.0
2009-03-25 04:31:00,54.752,54.756,54.737,54.753,16000000.0
2009-03-25 04:32:00,54.76,54.763,54.758,54.762,8000000.0
2009-03-25 04:33:00,54.743,54.75,54.713,54.713,12800000.0
2009-03-25 04:34:00,54.756,54.757,54.748,54.754,14400000.0
2009-03-25 04:35:00,54.751,54.76,54.747,54.753,11200000.0
2009-03-25 04:36:00,54.739,54.743,54.737,54.743,11200000.0
2009-03-25 04:37:00,54.742,54.749,54.738,54.745,11200000.0
2009-03-25 04:38:00,54.748,54.766,54.748,54.753,9600000.0
2009-03-25 04:39:00,54.811,54.813,54.793,54.805,14400000.0
2009-03-25 04:40:00,54.82,54.82,54.806,54.808,12800000.0
2009-03-25 04:41:00,54.808,54.808,54.791,54.791,11200000.0
2009-03-25 04:42:00,54.785,54.792,54.785,54.789,10600000.0
2009-03-25 04:43:00,54.804,54.804,54.782,54.794,17600000.0
2009-03-25 04:44:00,54.788,54.788,54.778,54.778,4800000.0
2009-03-25 04:45:00,54.77,54.777,54.77,54.777,11200000.0
2009-03-25 04:46:00,54.785,54.792,54.77,54.77,12800000.0
2009-03-25 04:47:00,54.781,54.795,54.781,54.795,8000000.0
2009-03-25 04:48:00,54.801,54.805,54.799,54.802,11600000.0
2009-03-25 04:49:00,54.782,54.782,54.763,54.778,12800000.0
2009-03-25 04:50:00,54.77,54.785,54.77,54.784,17600000.0
2009-03-25 04:51:00,54.772,54.781,54.772,54.777,16000000.0
2009-03-25 04:52:00,54.771,54.771,54.765,54.765,12800000.0
2009-03-25 04:53:00,54.76,54.76,54.746,54.746,12800000.0
2009-03-25 04:54:00,54.749,54.762,54.749,54.752,33600000.0
2009-03-25 04:55:00,54.765,54.767,54.761,54.763,11200000.0
2009-03-25 04:56:00,54.759,54.759,54.738,54.739,16000000.0
2009-03-25 04:57:00,54.695,54.699,54.674,54.674,17600000.0
2009-03-25 04:58:00,54.678,54.678,54.668,54.671,8000000.0
2009-03-25 04:59:00,54.667,54.667,54.647,54.659,17600000.0
2009-03-25 05:00:00,54.655,54.665,54.655,54.664,8000000.0
2009-03-25 05:01:00,54.661,54.671,54.661,54.671,14400000.0
2009-03-25 05:02:00,54.688,54.688,54.674,54.683,17600000.0
2009-03-25 05:03:00,54.696,54.697,54.693,54.694,9600000.0
2009-03-25 05:04:00,54.691,54.704,54.691,54.704,13200000.0
2009-03-25 05:05:00,54.705,54.705,54.69,54.692,12800000.0
2009-03-25 05:06:00,54.686,54.7,54.684,54.7,17600000.0
2009-03-25 05:07:00,54.703,54.703,54.667,54.667,11200000.0
2009-03-25 05:08:00,54.702,54.708,54.702,54.707,9600000.0
2009-03-25 05:09:00,54.706,54.708,54.702,54.707,8000000.0
2009-03-25 05:10:00,54.699,54.705,54.699,54.702,12800000.0
2009-03-25 05:11:00,54.692,54.692,54.681,54.691,11200000.0
2009-03-25 05:12:00,54.697,54.708,54.697,54.701,17600000.0
2009-03-25 05:13:00,54.719,54.719,54.678,54.68,11200000.0
2009-03-25 05:14:00,54.67,54.686,54.67,54.686,16000000.0
2009-03-25 05:15:00,54.696,54.703,54.688,54.688,12800000.0
2009-03-25 05:16:00,54.689,54.704,54.689,54.695,16000000.0
2009-03-25 05:17:00,54.713,54.721,54.703,54.708,14400000.0
2009-03-25 05:18:00,54.739,54.746,54.734,54.746,11200000.0
2009-03-25 05:19:00,54.744,54.751,54.739,54.744,17000000.0
2009-03-25 05:20:00,54.742,54.742,54.732,54.732,9600000.0
2009-03-25 05:21:00,54.739,54.742,54.73,54.74,17600000.0
2009-03-25 05:22:00,54.733,54.75,54.733,54.75,25000000.0
2009-03-25 05:23:00,54.756,54.756,54.752,54.752,43200000.0
2009-03-25 05:24:00,54.754,54.755,54.746,54.748,12800000.0
2009-03-25 05:25:00,54.745,54.745,54.724,54.73,12800000.0
2009-03-25 05:26:00,54.717,54.729,54.717,54.721,11200000.0
2009-03-25 05:27:00,54.71,54.711,54.698,54.711,12800000.0
2009-03-25 05:28:00,54.691,54.691,54.673,54.673,11600000.0
2009-03-25 05:29:00,54.677,54.699,54.677,54.694,17000000.0
2009-03-25 05:30:00,54.691,54.698,54.677,54.698,16000000.0
2009-03-25 05:31:00,54.691,54.698,54.677,54.677,11200000.0
2009-03-25 05:32:00,54.663,54.663,54.658,54.658,12800000.0
2009-03-25 05:33:00,54.666,54.667,54.659,54.667,11600000.0
2009-03-25 05:34:00,54.671,54.671,54.66,54.671,16000000.0
2009-03-25 05:35:00,54.653,54.671,54.651,54.671,11200000.0
2009-03-25 05:36:00,54.671,54.683,54.671,54.679,12800000.0
2009-03-25 05:37:00,54.693,54.7,54.688,54.688,12800000.0
2009-03-25 05:38:00,54.693,54.701,54.68,54.701,9600000.0
2009-03-25 05:39:00,54.712,54.745,54.712,54.745,12800000.0
2009-03-25 05:40:00,54.783,54.792,54.782,54.785,12800000.0
2009-03-25 05:41:00,54.78,54.78,54.756,54.756,11200000.0
2009-03-25 05:42:00,54.742,54.742,54.727,54.732,19200000.0
2009-03-25 05:43:00,54.742,54.758,54.742,54.756,17600000.0
2009-03-25 05:44:00,54.759,54.762,54.749,54.762,14400000.0
2009-03-25 05:45:00,54.763,54.777,54.763,54.763,12800000.0
2009-03-25 05:46:00,54.756,54.766,54.749,54.749,12800000.0
2009-03-25 05:47:00,54.775,54.786,54.775,54.786,12800000.0
2009-03-25 05:48:00,54.775,54.776,54.765,54.775,11200000.0
2009-03-25 05:49:00,54.77,54.776,54.767,54.776,22400000.0
2009-03-25 05:50:00,54.78,54.78,54.753,54.774,12800000.0
2009-03-25 05:51:00,54.775,54.776,54.754,54.767,16000000.0
2009-03-25 05:52:00,54.769,54.778,54.769,54.777,16400000.0
2009-03-25 05:53:00,54.782,54.784,54.767,54.776,12800000.0
2009-03-25 05:54:00,54.775,54.813,54.775,54.813,11200000.0
2009-03-25 05:55:00,54.822,54.834,54.822,54.834,16000000.0
2009-03-25 05:56:00,54.824,54.826,54.807,54.807,17600000.0
2009-03-25 05:57:00,54.83,54.83,54.82,54.82,11200000.0
2009-03-25 05:58:00,54.817,54.817,54.801,54.802,11200000.0
2009-03-25 05:59:00,54.825,54.827,54.816,54.818,17600000.0
2009-03-25 06:00:00,54.814,54.824,54.814,54.824,8000000.0
2009-03-25 06:01:00,54.824,54.843,54.824,54.838,8000000.0
2009-03-25 06:02:00,54.851,54.876,54.851,54.872,17600000.0
2009-03-25 06:03:00,54.88,54.892,54.875,54.892,12800000.0
2009-03-25 06:04:00,54.89,54.898,54.878,54.878,12800000.0
2009-03-25 06:05:00,54.897,54.903,54.887,54.903,11600000.0
2009-03-25 06:06:00,54.905,54.914,54.905,54.914,11600000.0
2009-03-25 06:07:00,54.91,54.924,54.909,54.924,11200000.0
2009-03-25 06:08:00,54.921,54.936,54.921,54.936,17600000.0
2009-03-25 06:09:00,54.933,54.933,54.914,54.916,12800000.0
2009-03-25 06:10:00,54.934,54.948,54.934,54.941,11000000.0
2009-03-25 06:11:00,54.941,54.953,54.941,54.952,35200000.0
2009-03-25 06:12:00,54.96,54.965,54.959,54.962,11200000.0
2009-03-25 06:13:00,54.971,54.981,54.967,54.967,14400000.0
2009-03-25 06:14:00,54.97,54.97,54.961,54.962,17600000.0
2009-03-25 06:15:00,54.955,54.96,54.951,54.953,18000000.0
2009-03-25 06:16:00,54.957,54.959,54.956,54.958,8000000.0
2009-03-25 06:17:00,54.942,54.959,54.942,54.954,12800000.0
2009-03-25 06:18:00,54.935,54.935,54.843,54.843,11200000.0
2009-03-25 06:19:00,54.943,54.947,54.941,54.946,9600000.0
2009-03-25 06:20:00,54.95,54.958,54.946,54.95,12800000.0
2009-03-25 06:21:00,54.95,54.956,54.945,54.953,14400000.0
2009-03-25 06:22:00,54.93,54.953,54.93,54.952,16000000.0
2009-03-25 06:23:00,54.945,54.948,54.938,54.944,11200000.0
2009-03-25 06:24:00,54.943,54.945,54.935,54.938,14400000.0
2009-03-25 06:25:00,54.93,54.935,54.929,54.934,8000000.0
2009-03-25 06:26:00,54.914,54.915,54.904,54.912,11200000.0
2009-03-25 06:27:00,54.915,54.915,54.908,54.915,8000000.0
2009-03-25 06:28:00,54.894,54.895,54.887,54.887,16000000.0
2009-03-25 06:29:00,54.89,54.89,54.881,54.881,12800000.0
2009-03-25 06:30:00,54.88,54.888,54.88,54.888,27200000.0
2009-03-25 06:31:00,54.892,54.897,54.879,54.89,11200000.0
2009-03-25 06:32:00,54.88,54.88,54.87,54.871,22400000.0
2009-03-25 06:33:00,54.867,54.867,54.83,54.831,24000000.0
2009-03-25 06:34:00,54.822,54.823,54.805,54.823,17600000.0
2009-03-25 06:35:00,54.827,54.841,54.827,54.841,11200000.0
2009-03-25 06:36:00,54.846,54.852,54.84,54.85,12800000.0
2009-03-25 06:37:00,54.842,54.856,54.842,54.844,12800000.0
2009-03-25 06:38:00,54.841,54.841,54.827,54.827,8000000.0
2009-03-25 06:39:00,54.813,54.813,54.791,54.798,14400000.0
2009-03-25 06:40:00,54.823,54.829,54.823,54.826,17600000.0
2009-03-25 06:41:00,54.813,54.813,54.796,54.796,10000000.0
2009-03-25 06:42:00,54.795,54.795,54.777,54.777,14400000.0
2009-03-25 06:43:00,54.76,54.762,54.754,54.756,19200000.0
2009-03-25 06:44:00,54.71,54.745,54.71,54.745,11200000.0
2009-03-25 06:45:00,54.75,54.755,54.748,54.748,12800000.0
2009-03-25 06:46:00,54.735,54.735,54.697,54.697,16000000.0
2009-03-25 06:47:00,54.71,54.711,54.704,54.704,12800000.0
2009-03-25 06:48:00,54.687,54.687,54.663,54.675,12800000.0
2009-03-25 06:49:00,54.677,54.698,54.677,54.686,8000000.0
2009-03-25 06:50:00,54.678,54.693,54.678,54.693,11200000.0
2009-03-25 06:51:00,54.709,54.723,54.709,54.723,16000000.0
2009-03-25 06:52:00,54.725,54.731,54.716,54.727,14400000.0
2009-03-25 06:53:00,54.728,54.733,54.637,54.726,14400000.0
2009-03-25 06:54:00,54.714,54.717,54.705,54.705,14400000.0
2009-03-25 06:55:00,54.695,54.705,54.693,54.705,9600000.0
2009-03-25 06:56:00,54.701,54.711,54.701,54.711,8000000.0
2009-03-25 06:57:00,54.733,54.733,54.71,54.711,16000000.0
2009-03-25 06:58:00,54.692,54.714,54.692,54.712,11200000.0
2009-03-25 06:59:00,54.719,54.734,54.719,54.723,17600000.0
2009-03-25 07:00:00,54.727,54.73,54.724,54.724,11200000.0
2009-03-25 07:01:00,54.701,54.71,54.685,54.685,16000000.0
2009-03-25 07:02:00,54.668,54.668,54.654,54.667,12800000.0
2009-03-25 07:03:00,54.666,54.694,54.666,54.694,12800000.0
2009-03-25 07:04:00,54.703,54.703,54.684,54.692,12800000.0
2009-03-25 07:05:00,54.688,54.697,54.682,54.682,12800000.0
2009-03-25 07:06:00,54.696,54.697,54.689,54.697,16000000.0
2009-03-25 07:07:00,54.7,54.713,54.693,54.693,12800000.0
2009-03-25 07:08:00,54.703,54.705,54.698,54.698,29200000.0
2009-03-25 07:09:00,54.702,54.707,54.702,54.703,16000000.0
2009-03-25 07:10:00,54.709,54.713,54.706,54.706,19200000.0
2009-03-25 07:11:00,54.714,54.718,54.712,54.714,17600000.0
2009-03-25 07:12:00,54.692,54.699,54.679,54.679,8000000.0
2009-03-25 07:13:00,54.672,54.678,54.667,54.67,14400000.0
2009-03-25 07:14:00,54.674,54.683,54.667,54.683,12800000.0
2009-03-25 07:15:00,54.692,54.703,54.692,54.697,10600000.0
2009-03-25 07:16:00,54.682,54.708,54.682,54.696,14400000.0
2009-03-25 07:17:00,54.693,54.7,54.69,54.699,11200000.0
2009-03-25 07:18:00,54.699,54.699,54.689,54.696,10600000.0
2009-03-25 07:19:00,54.691,54.691,54.664,54.664,11200000.0
2009-03-25 07:20:00,54.677,54.677,54.648,54.648,14400000.0
2009-03-25 07:21:00,54.642,54.642,54.614,54.614,12800000.0
2009-03-25 07:22:00,54.611,54.622,54.608,54.608,12800000.0
2009-03-25 07:23:00,54.571,54.581,54.562,54.579,16000000.0
2009-03-25 07:24:00,54.566,54.581,54.564,54.581,11200000.0
2009-03-25 07:25:00,54.584,54.584,54.554,54.554,11200000.0
2009-03-25 07:26:00,54.547,54.547,54.516,54.516,12800000.0
2009-03-25 07:27:00,54.475,54.475,54.445,54.445,12800000.0
2009-03-25 07:28:00,54.445,54.465,54.44,54.465,12200000.0
2009-03-25 07:29:00,54.469,54.47,54.458,54.468,27200000.0
2009-03-25 07:30:00,54.452,54.455,54.364,54.454,16000000.0
2009-03-25 07:31:00,54.456,54.456,54.405,54.405,11200000.0
2009-03-25 07:32:00,54.416,54.471,54.416,54.471,12800000.0
2009-03-25 07:33:00,54.479,54.501,54.474,54.493,16000000.0
2009-03-25 07:34:00,54.495,54.495,54.475,54.475,10600000.0
2009-03-25 07:35:00,54.483,54.506,54.483,54.506,8000000.0
2009-03-25 07:36:00,54.508,54.508,54.499,54.499,12800000.0
2009-03-25 07:37:00,54.492,54.498,54.489,54.498,9600000.0
2009-03-25 07:38:00,54.516,54.538,54.512,54.538,16000000.0
2009-03-25 07:39:00,54.544,54.544,54.53,54.541,19200000.0
2009-03-25 07:40:00,54.537,54.537,54.5,54.5,11200000.0
2009-03-25 07:41:00,54.456,54.456,54.411,54.434,32000000.0
2009-03-25 07:42:00,54.448,54.468,54.444,54.468,33600000.0
2009-03-25 07:43:00,54.469,54.475,54.461,54.469,28800000.0
2009-03-25 07:44:00,54.488,54.502,54.488,54.497,8000000.0
2009-03-25 07:45:00,54.518,54.518,54.452,54.51,9600000.0
2009-03-25 07:46:00,54.503,54.516,54.503,54.515,27200000.0
2009-03-25 07:47:00,54.513,54.519,54.513,54.515,8000000.0
2009-03-25 07:48:00,54.523,54.548,54.523,54.548,11200000.0
2009-03-25 07:49:00,54.556,54.563,54.539,54.543,15400000.0
2009-03-25 07:50:00,54.541,54.569,54.538,54.569,11200000.0
2009-03-25 07:51:00,54.567,54.573,54.559,54.563,38400000.0
2009-03-25 07:52:00,54.603,54.619,54.603,54.619,9600000.0
2009-03-25 07:53:00,54.604,54.604,54.576,54.577,11200000.0
2009-03-25 07:54:00,54.579,54.58,54.563,54.579,12800000.0
2009-03-25 07:55:00,54.578,54.578,54.564,54.569,30400000.0
2009-03-25 07:56:00,54.574,54.582,54.574,54.582,8000000.0
2009-03-25 07:57:00,54.583,54.583,54.569,54.569,17600000.0
2009-03-25 07:58:00,54.548,54.562,54.548,54.56,11200000.0
2009-03-25 07:59:00,54.576,54.586,54.573,54.586,17600000.0
2009-03-25 08:00:00,54.584,54.585,54.58,54.585,8000000.0
2009-03-25 08:01:00,54.564,54.564,54.535,54.535,11200000.0
2009-03-25 08:02:00,54.525,54.527,54.524,54.524,9600000.0
2009-03-25 08:03:00,54.505,54.513,54.499,54.499,10000000.0
2009-03-25 08:04:00,54.487,54.487,54.47,54.47,11200000.0
2009-03-25 08:05:00,54.483,54.523,54.483,54.519,12800000.0
2009-03-25 08:06:00,54.531,54.559,54.531,54.559,12800000.0
2009-03-25 08:07:00,54.571,54.582,54.56,54.565,16000000.0
2009-03-25 08:08:00,54.568,54.568,54.54,54.544,12200000.0
2009-03-25 08:09:00,54.543,54.551,54.528,54.529,12800000.0
2009-03-25 08:10:00,54.568,54.579,54.557,54.557,30800000.0
2009-03-25 08:11:00,54.558,54.562,54.548,54.561,12800000.0
2009-03-25 08:12:00,54.559,54.571,54.559,54.564,17600000.0
2009-03-25 08:13:00,54.564,54.568,54.561,54.561,14400000.0
2009-03-25 08:14:00,54.57,54.58,54.562,54.58,16000000.0
2009-03-25 08:15:00,54.579,54.589,54.579,54.579,11200000.0
2009-03-25 08:16:00,54.573,54.585,54.573,54.584,19200000.0
2009-03-25 08:17:00,54.581,54.581,54.558,54.558,11200000.0
2009-03-25 08:18:00,54.58,54.582,54.575,54.577,11200000.0
2009-03-25 08:19:00,54.577,54.579,54.562,54.562,11200000.0
2009-03-25 08:20:00,54.562,54.573,54.562,54.566,12200000.0
2009-03-25 08:21:00,54.578,54.594,54.578,54.594,9600000.0
2009-03-25 08:22:00,54.603,54.611,54.603,54.603,11200000.0
2009-03-25 08:23:00,54.62,54.628,54.618,54.626,16000000.0
2009-03-25 08:24:00,54.619,54.619,54.608,54.615,17600000.0
2009-03-25 08:25:00,54.612,54.615,54.6,54.602,12800000.0
2009-03-25 08:26:00,54.602,54.602,54.589,54.595,11200000.0
2009-03-25 08:27:00,54.592,54.602,54.591,54.6,11200000.0
2009-03-25 08:28:00,54.589,54.6,54.585,54.585,12800000.0
2009-03-25 08:29:00,54.575,54.576,54.569,54.57,11600000.0
2009-03-25 08:30:00,54.568,54.571,54.556,54.561,12800000.0
2009-03-25 08:31:00,54.548,54.563,54.547,54.557,12800000.0
2009-03-25 08:32:00,54.563,54.563,54.556,54.558,14400000.0
2009-03-25 08:33:00,54.552,54.552,54.534,54.534,40400000.0
2009-03-25 08:34:00,54.531,54.531,54.521,54.529,11200000.0
2009-03-25 08:35:00,54.528,54.544,54.522,54.544,46800000.0
2009-03-25 08:36:00,54.542,54.543,54.512,54.517,16000000.0
2009-03-25 08:37:00,54.488,54.488,54.47,54.483,14400000.0
2009-03-25 08:38:00,54.498,54.505,54.493,54.505,17600000.0
2009-03-25 08:39:00,54.505,54.505,54.473,54.484,14400000.0
2009-03-25 08:40:00,54.491,54.496,54.481,54.494,11200000.0
2009-03-25 08:41:00,54.495,54.495,54.486,54.49,32000000.0
2009-03-25 08:42:00,54.493,54.505,54.493,54.505,14400000.0
2009-03-25 08:43:00,54.531,54.548,54.531,54.542,12800000.0
2009-03-25 08:44:00,54.531,54.534,54.526,54.526,9600000.0
2009-03-25 08:45:00,54.536,54.555,54.532,54.542,12800000.0
2009-03-25 08:46:00,54.532,54.534,54.529,54.534,9600000.0
2009-03-25 08:47:00,54.522,54.525,54.517,54.525,24000000.0
2009-03-25 08:48:00,54.52,54.528,54.513,54.517,30400000.0
2009-03-25 08:49:00,54.531,54.541,54.531,54.541,8000000.0
2009-03-25 08:50:00,54.536,54.55,54.536,54.55,12800000.0
2009-03-25 08:51:00,54.566,54.583,54.565,54.583,22400000.0
2009-03-25 08:52:00,54.581,54.581,54.515,54.515,35200000.0
2009-03-25 08:53:00,54.501,54.521,54.501,54.515,56000000.0
2009-03-25 08:54:00,54.5,54.5,54.432,54.432,22400000.0
2009-03-25 08:55:00,54.407,54.45,54.407,54.444,17600000.0
2009-03-25 08:56:00,54.453,54.453,54.422,54.423,14400000.0
2009-03-25 08:57:00,54.431,54.445,54.429,54.442,43200000.0
2009-03-25 08:58:00,54.422,54.428,54.418,54.418,19200000.0
2009-03-25 08:59:00,54.418,54.418,54.395,54.395,14400000.0
2009-03-25 09:00:00,54.413,54.438,54.413,54.438,32000000.0
2009-03-25 09:01:00,54.454,54.499,54.454,54.499,32000000.0
2009-03-25 09:02:00,54.5,54.518,54.493,54.493,19200000.0
2009-03-25 09:03:00,54.497,54.497,54.477,54.477,16000000.0
2009-03-25 09:04:00,54.463,54.47,54.455,54.456,22400000.0
2009-03-25 09:05:00,54.47,54.489,54.47,54.481,19200000.0
2009-03-25 09:06:00,54.484,54.488,54.474,54.474,30400000.0
2009-03-25 09:07:00,54.472,54.474,54.454,54.454,19200000.0
2009-03-25 09:08:00,54.451,54.459,54.44,54.449,13200000.0
2009-03-25 09:09:00,54.458,54.458,54.445,54.445,46400000.0
2009-03-25 09:10:00,54.457,54.462,54.453,54.458,24000000.0
2009-03-25 09:11:00,54.469,54.472,54.453,54.453,28800000.0
2009-03-25 09:12:00,54.453,54.467,54.453,54.46,14800000.0
2009-03-25 09:13:00,54.471,54.471,54.463,54.471,12800000.0
2009-03-25 09:14:00,54.46,54.476,54.456,54.472,12800000.0
2009-03-25 09:15:00,54.473,54.473,54.462,54.464,30400000.0
2009-03-25 09:16:00,54.476,54.476,54.469,54.469,49600000.0
2009-03-25 09:17:00,54.471,54.483,54.464,54.469,78800000.0
2009-03-25 09:18:00,54.449,54.449,54.419,54.419,72000000.0
2009-03-25 09:19:00,54.403,54.406,54.393,54.396,65600000.0
2009-03-25 09:20:00,54.403,54.419,54.403,54.419,76800000.0
2009-03-25 09:21:00,54.42,54.425,54.415,54.417,49600000.0
2009-03-25 09:22:00,54.4,54.4,54.376,54.392,36800000.0
2009-03-25 09:23:00,54.404,54.41,54.4,54.405,68800000.0
2009-03-25 09:24:00,54.397,54.406,54.394,54.402,43200000.0
2009-03-25 09:25:00,54.408,54.417,54.401,54.401,19600000.0
2009-03-25 09:26:00,54.397,54.397,54.386,54.389,32000000.0
2009-03-25 09:27:00,54.386,54.39,54.38,54.382,70400000.0
2009-03-25 09:28:00,54.37,54.381,54.363,54.364,11200000.0
2009-03-25 09:29:00,54.353,54.379,54.353,54.365,37200000.0
2009-03-25 09:30:00,54.371,54.371,54.36,54.362,25600000.0
2009-03-25 09:31:00,54.354,54.365,54.354,54.363,12800000.0
2009-03-25 09:32:00,54.372,54.386,54.372,54.375,33000000.0
2009-03-25 09:33:00,54.381,54.4,54.376,54.376,30400000.0
2009-03-25 09:34:00,54.363,54.377,54.357,54.377,33600000.0
2009-03-25 09:35:00,54.37,54.37,54.334,54.334,53200000.0
2009-03-25 09:36:00,54.336,54.35,54.336,54.342,46400000.0
2009-03-25 09:37:00,54.331,54.343,54.331,54.343,33600000.0
2009-03-25 09:38:00,54.341,54.345,54.334,54.338,12800000.0
2009-03-25 09:39:00,54.32,54.325,54.316,54.319,43200000.0
2009-03-25 09:40:00,54.33,54.336,54.327,54.335,46400000.0
2009-03-25 09:41:00,54.344,54.346,54.331,54.331,30400000.0
2009-03-25 09:42:00,54.322,54.336,54.315,54.336,43200000.0
2009-03-25 09:43:00,54.371,54.395,54.367,54.389,56000000.0
2009-03-25 09:44:00,54.405,54.427,54.405,54.425,30400000.0
2009-03-25 09:45:00,54.416,54.443,54.416,54.443,19200000.0
2009-03-25 09:46:00,54.431,54.438,54.431,54.438,27600000.0
2009-03-25 09:47:00,54.452,54.473,54.452,54.473,12800000.0
2009-03-25 09:48:00,54.487,54.487,54.447,54.447,9600000.0
2009-03-25 09:49:00,54.44,54.454,54.433,54.433,16000000.0
2009-03-25 09:50:00,54.436,54.436,54.425,54.429,34400000.0
2009-03-25 09:51:00,54.433,54.434,54.425,54.434,86000000.0
2009-03-25 09:52:00,54.435,54.44,54.432,54.432,11200000.0
2009-03-25 09:53:00,54.443,54.447,54.432,54.447,30400000.0
2009-03-25 09:54:00,54.475,54.476,54.45,54.45,12800000.0
2009-03-25 09:55:00,54.434,54.443,54.425,54.443,33600000.0
2009-03-25 09:56:00,54.427,54.432,54.413,54.432,36800000.0
2009-03-25 09:57:00,54.43,54.43,54.42,54.421,24000000.0
2009-03-25 09:58:00,54.387,54.423,54.387,54.395,32000000.0
2009-03-25 09:59:00,54.414,54.425,54.406,54.406,51200000.0
2009-03-25 10:00:00,54.394,54.405,54.392,54.404,62800000.0
2009-03-25 10:01:00,54.413,54.425,54.412,54.425,17600000.0
2009-03-25 10:02:00,54.432,54.447,54.427,54.447,37200000.0
2009-03-25 10:03:00,54.448,54.449,54.436,54.438,44800000.0
2009-03-25 10:04:00,54.413,54.415,54.383,54.415,40000000.0
2009-03-25 10:05:00,54.419,54.421,54.411,54.418,38400000.0
2009-03-25 10:06:00,54.409,54.43,54.409,54.426,33600000.0
2009-03-25 10:07:00,54.438,54.463,54.438,54.455,42600000.0
2009-03-25 10:08:00,54.464,54.471,54.462,54.464,49600000.0
2009-03-25 10:09:00,54.461,54.463,54.449,54.453,12800000.0
2009-03-25 10:10:00,54.482,54.49,54.477,54.478,46400000.0
2009-03-25 10:11:00,54.474,54.489,54.474,54.476,57600000.0
2009-03-25 10:12:00,54.466,54.469,54.458,54.469,57600000.0
2009-03-25 10:13:00,54.463,54.463,54.452,54.46,41600000.0
2009-03-25 10:14:00,54.45,54.457,54.449,54.452,30400000.0
2009-03-25 10:15:00,54.448,54.448,54.399,54.399,30400000.0
2009-03-25 10:16:00,54.391,54.393,54.369,54.369,17600000.0
2009-03-25 10:17:00,54.357,54.36,54.351,54.351,12800000.0
2009-03-25 10:18:00,54.354,54.382,54.354,54.382,12800000.0
2009-03-25 10:19:00,54.388,54.405,54.388,54.399,75200000.0
2009-03-25 10:20:00,54.408,54.416,54.406,54.416,16000000.0
2009-03-25 10:21:00,54.432,54.432,54.402,54.405,35200000.0
2009-03-25 10:22:00,54.404,54.465,54.4,54.465,16000000.0
2009-03-25 10:23:00,54.455,54.455,54.442,54.447,33600000.0
2009-03-25 10:24:00,54.442,54.449,54.438,54.444,43200000.0
2009-03-25 10:25:00,54.429,54.429,54.403,54.403,64000000.0
2009-03-25 10:26:00,54.409,54.41,54.399,54.41,36200000.0
2009-03-25 10:27:00,54.392,54.392,54.366,54.366,52800000.0
2009-03-25 10:28:00,54.342,54.394,54.342,54.394,88000000.0
2009-03-25 10:29:00,54.396,54.396,54.365,54.365,9600000.0
2009-03-25 10:30:00,54.346,54.35,54.329,54.336,27200000.0
2009-03-25 10:31:00,54.327,54.327,54.295,54.295,32000000.0
2009-03-25 10:32:00,54.298,54.298,54.23,54.23,45800000.0
2009-03-25 10:33:00,54.218,54.218,54.133,54.133,35200000.0
2009-03-25 10:34:00,54.12,54.12,54.078,54.083,17600000.0
2009-03-25 10:35:00,54.099,54.12,54.079,54.12,12800000.0
2009-03-25 10:36:00,54.114,54.158,54.109,54.158,11200000.0
2009-03-25 10:37:00,54.154,54.154,54.135,54.135,19200000.0
2009-03-25 10:38:00,54.164,54.224,54.164,54.224,28800000.0
2009-03-25 10:39:00,54.231,54.231,54.224,54.226,16400000.0
2009-03-25 10:40:00,54.228,54.23,54.222,54.222,23400000.0
2009-03-25 10:41:00,54.23,54.258,54.228,54.258,58000000.0
2009-03-25 10:42:00,54.264,54.29,54.264,54.29,38800000.0
2009-03-25 10:43:00,54.312,54.343,54.312,54.343,9600000.0
2009-03-25 10:44:00,54.356,54.382,54.356,54.382,19200000.0
2009-03-25 10:45:00,54.374,54.374,54.287,54.287,22400000.0
2009-03-25 10:46:00,54.247,54.25,54.244,54.249,28800000.0
2009-03-25 10:47:00,54.263,54.263,54.245,54.245,26000000.0
2009-03-25 10:48:00,54.248,54.278,54.248,54.278,37800000.0
2009-03-25 10:49:00,54.292,54.318,54.292,54.318,25600000.0
2009-03-25 10:50:00,54.297,54.325,54.297,54.318,58600000.0
2009-03-25 10:51:00,54.333,54.35,54.332,54.35,68800000.0
2009-03-25 10:52:00,54.351,54.353,54.342,54.344,35200000.0
2009-03-25 10:53:00,54.349,54.388,54.349,54.369,59200000.0
2009-03-25 10:54:00,54.389,54.408,54.383,54.408,54800000.0
2009-03-25 10:55:00,54.424,54.443,54.424,54.443,42000000.0
2009-03-25 10:56:00,54.44,54.446,54.431,54.439,44800000.0
2009-03-25 10:57:00,54.435,54.443,54.434,54.437,33600000.0
2009-03-25 10:58:00,54.44,54.452,54.436,54.45,40000000.0
2009-03-25 10:59:00,54.454,54.487,54.454,54.477,49000000.0
2009-03-25 11:00:00,54.49,54.49,54.395,54.395,51200000.0
2009-03-25 11:01:00,54.394,54.404,54.394,54.404,12800000.0
2009-03-25 11:02:00,54.4,54.4,54.386,54.393,19200000.0
2009-03-25 11:03:00,54.378,54.412,54.378,54.41,36800000.0
2009-03-25 11:04:00,54.418,54.431,54.405,54.431,27200000.0
2009-03-25 11:05:00,54.47,54.499,54.47,54.499,11200000.0
2009-03-25 11:06:00,54.518,54.545,54.512,54.512,30400000.0
2009-03-25 11:07:00,54.522,54.549,54.522,54.549,46800000.0
2009-03-25 11:08:00,54.587,54.606,54.546,54.546,31400000.0
2009-03-25 11:09:00,54.537,54.568,54.537,54.568,74600000.0
2009-03-25 11:10:00,54.578,54.584,54.576,54.58,36800000.0
2009-03-25 11:11:00,54.591,54.615,54.591,54.611,52200000.0
2009-03-25 11:12:00,54.634,54.671,54.634,54.67,70400000.0
2009-03-25 11:13:00,54.697,54.71,54.697,54.705,12800000.0
2009-03-25 11:14:00,54.695,54.706,54.691,54.693,58400000.0
2009-03-25 11:15:00,54.7,54.706,54.66,54.66,11200000.0
2009-03-25 11:16:00,54.646,54.646,54.631,54.635,17600000.0
2009-03-25 11:17:00,54.621,54.647,54.621,54.647,53800000.0
2009-03-25 11:18:00,54.648,54.648,54.622,54.622,73600000.0
2009-03-25 11:19:00,54.622,54.645,54.62,54.645,56800000.0
2009-03-25 11:20:00,54.662,54.738,54.662,54.738,35600000.0
2009-03-25 11:21:00,54.75,54.75,54.737,54.741,40400000.0
2009-03-25 11:22:00,54.705,54.705,54.646,54.656,42400000.0
2009-03-25 11:23:00,54.666,54.673,54.657,54.671,51600000.0
2009-03-25 11:24:00,54.683,54.729,54.668,54.729,52000000.0
2009-03-25 11:25:00,54.724,54.724,54.704,54.704,35200000.0
2009-03-25 11:26:00,54.72,54.753,54.72,54.753,27200000.0
2009-03-25 11:27:00,54.757,54.759,54.74,54.74,12800000.0
2009-03-25 11:28:00,54.75,54.777,54.748,54.777,41600000.0
2009-03-25 11:29:00,54.778,54.796,54.778,54.796,43600000.0
2009-03-25 11:30:00,54.794,54.794,54.78,54.783,11200000.0
2009-03-25 11:31:00,54.802,54.815,54.802,54.812,27200000.0
2009-03-25 11:32:00,54.824,54.83,54.82,54.829,35200000.0
2009-03-25 11:33:00,54.842,54.851,54.842,54.849,17600000.0
2009-03-25 11:34:00,54.833,54.833,54.802,54.802,33600000.0
2009-03-25 11:35:00,54.791,54.802,54.785,54.802,17600000.0
2009-03-25 11:36:00,54.802,54.814,54.791,54.814,43200000.0
2009-03-25 11:37:00,54.817,54.817,54.808,54.817,42000000.0
2009-03-25 11:38:00,54.84,54.867,54.84,54.867,27200000.0
2009-03-25 11:39:00,54.85,54.855,54.846,54.855,11600000.0
2009-03-25 11:40:00,54.866,54.866,54.858,54.863,22400000.0
2009-03-25 11:41:00,54.853,54.853,54.842,54.844,38800000.0
2009-03-25 11:42:00,54.86,54.906,54.86,54.906,38400000.0
2009-03-25 11:43:00,54.93,54.943,54.925,54.935,17600000.0
2009-03-25 11:44:00,54.934,54.948,54.93,54.948,59200000.0
2009-03-25 11:45:00,54.941,54.943,54.925,54.925,50400000.0
2009-03-25 11:46:00,54.941,54.95,54.937,54.95,11200000.0
2009-03-25 11:47:00,54.947,54.948,54.933,54.934,55800000.0
2009-03-25 11:48:00,54.921,54.921,54.899,54.899,14400000.0
2009-03-25 11:49:00,54.893,54.896,54.89,54.891,41600000.0
2009-03-25 11:50:00,54.875,54.875,54.825,54.831,44800000.0
2009-03-25 11:51:00,54.815,54.824,54.813,54.824,44200000.0
2009-03-25 11:52:00,54.816,54.817,54.803,54.807,31400000.0
2009-03-25 11:53:00,54.805,54.825,54.805,54.825,35200000.0
2009-03-25 11:54:00,54.815,54.816,54.806,54.81,48000000.0
2009-03-25 11:55:00,54.815,54.818,54.809,54.809,44600000.0
2009-03-25 11:56:00,54.804,54.81,54.798,54.81,64000000.0
2009-03-25 11:57:00,54.819,54.819,54.805,54.806,22800000.0
2009-03-25 11:58:00,54.827,54.833,54.827,54.833,41600000.0
2009-03-25 11:59:00,54.833,54.841,54.83,54.839,51200000.0
2009-03-25 12:00:00,54.846,54.849,54.83,54.83,36800000.0
2009-03-25 12:01:00,54.835,54.835,54.812,54.812,19200000.0
2009-03-25 12:02:00,54.772,54.808,54.772,54.795,12800000.0
2009-03-25 12:03:00,54.815,54.817,54.805,54.814,51200000.0
2009-03-25 12:04:00,54.82,54.82,54.808,54.808,24000000.0
2009-03-25 12:05:00,54.833,54.849,54.833,54.848,28800000.0
2009-03-25 12:06:00,54.858,54.858,54.848,54.852,24000000.0
2009-03-25 12:07:00,54.855,54.855,54.837,54.841,20800000.0
2009-03-25 12:08:00,54.843,54.843,54.829,54.833,43200000.0
2009-03-25 12:09:00,54.828,54.828,54.812,54.813,25600000.0
2009-03-25 12:10:00,54.815,54.817,54.797,54.797,11200000.0
2009-03-25 12:11:00,54.792,54.792,54.777,54.777,27200000.0
2009-03-25 12:12:00,54.78,54.789,54.78,54.789,30400000.0
2009-03-25 12:13:00,54.795,54.815,54.793,54.815,14400000.0
2009-03-25 12:14:00,54.807,54.807,54.784,54.801,16000000.0
2009-03-25 12:15:00,54.801,54.801,54.774,54.774,27200000.0
2009-03-25 12:16:00,54.752,54.757,54.746,54.749,27200000.0
2009-03-25 12:17:00,54.753,54.771,54.752,54.759,43200000.0
2009-03-25 12:18:00,54.758,54.758,54.747,54.753,25600000.0
2009-03-25 12:19:00,54.76,54.795,54.76,54.795,35600000.0
2009-03-25 12:20:00,54.803,54.808,54.795,54.808,37200000.0
2009-03-25 12:21:00,54.809,54.815,54.807,54.813,59200000.0
2009-03-25 12:22:00,54.799,54.799,54.791,54.798,30400000.0
2009-03-25 12:23:00,54.803,54.808,54.795,54.797,31400000.0
2009-03-25 12:24:00,54.795,54.801,54.789,54.79,34000000.0
2009-03-25 12:25:00,54.784,54.792,54.782,54.782,22400000.0
2009-03-25 12:26:00,54.761,54.761,54.739,54.739,30400000.0
2009-03-25 12:27:00,54.734,54.746,54.717,54.746,30400000.0
2009-03-25 12:28:00,54.748,54.755,54.74,54.74,60800000.0
2009-03-25 12:29:00,54.642,54.728,54.613,54.647,115200000.0
2009-03-25 12:30:00,54.737,54.744,54.653,54.741,46400000.0
2009-03-25 12:31:00,54.729,54.733,54.721,54.726,70400000.0
2009-03-25 12:32:00,54.753,54.767,54.753,54.762,28800000.0
2009-03-25 12:33:00,54.803,54.825,54.801,54.825,40400000.0
2009-03-25 12:34:00,54.836,54.845,54.834,54.842,27200000.0
2009-03-25 12:35:00,54.837,54.839,54.832,54.839,25600000.0
2009-03-25 12:36:00,54.852,54.875,54.849,54.875,48000000.0
2009-03-25 12:37:00,54.897,54.903,54.893,54.895,14400000.0
2009-03-25 12:38:00,54.892,54.895,54.89,54.895,8000000.0
2009-03-25 12:39:00,54.945,54.972,54.945,54.965,24000000.0
2009-03-25 12:40:00,54.977,54.981,54.967,54.967,16000000.0
2009-03-25 12:41:00,54.969,55.001,54.969,55.001,21800000.0
2009-03-25 12:42:00,55.015,55.037,55.015,55.033,22400000.0
2009-03-25 12:43:00,55.044,55.09,55.044,55.09,36800000.0
2009-03-25 12:44:00,55.086,55.086,55.076,55.08,22400000.0
2009-03-25 12:45:00,55.081,55.083,55.073,55.073,35200000.0
2009-03-25 12:46:00,55.073,55.091,55.073,55.091,45200000.0
2009-03-25 12:47:00,55.102,55.107,55.097,55.105,30400000.0
2009-03-25 12:48:00,55.101,55.101,55.081,55.081,32000000.0
2009-03-25 12:49:00,55.095,55.105,55.08,55.08,40400000.0
2009-03-25 12:50:00,55.083,55.107,55.083,55.097,16000000.0
2009-03-25 12:51:00,55.098,55.098,55.085,55.09,22400000.0
2009-03-25 12:52:00,55.061,55.061,55.044,55.044,25600000.0
2009-03-25 12:53:00,55.031,55.038,55.026,55.026,11200000.0
2009-03-25 12:54:00,55.035,55.046,55.035,55.045,11200000.0
2009-03-25 12:55:00,55.034,55.034,55.003,55.003,24000000.0
2009-03-25 12:56:00,54.997,55.007,54.997,55.003,12800000.0
2009-03-25 12:57:00,54.994,55.036,54.994,55.036,27200000.0
2009-03-25 12:58:00,55.046,55.056,55.046,55.053,12800000.0
2009-03-25 12:59:00,55.036,55.036,54.995,54.995,14400000.0
2009-03-25 13:00:00,54.995,55.002,54.991,54.991,14400000.0
2009-03-25 13:01:00,54.998,55.012,54.971,54.973,17600000.0
2009-03-25 13:02:00,54.929,54.939,54.929,54.934,12200000.0
2009-03-25 13:03:00,54.939,54.939,54.923,54.923,12800000.0
2009-03-25 13:04:00,54.933,54.933,54.925,54.927,16000000.0
2009-03-25 13:05:00,54.921,54.921,54.907,54.907,12800000.0
2009-03-25 13:06:00,54.887,54.902,54.886,54.886,17600000.0
2009-03-25 13:07:00,54.883,54.888,54.862,54.862,12800000.0
2009-03-25 13:08:00,54.859,54.873,54.854,54.873,31400000.0
2009-03-25 13:09:00,54.879,54.882,54.874,54.88,28800000.0
2009-03-25 13:10:00,54.877,54.877,54.861,54.867,32000000.0
2009-03-25 13:11:00,54.872,54.872,54.847,54.859,19200000.0
2009-03-25 13:12:00,54.883,54.887,54.877,54.88,16000000.0
2009-03-25 13:13:00,54.871,54.871,54.844,54.844,11200000.0
2009-03-25 13:14:00,54.844,54.844,54.829,54.829,11200000.0
2009-03-25 13:15:00,54.819,54.819,54.777,54.777,11200000.0
2009-03-25 13:16:00,54.801,54.817,54.8,54.8,25600000.0
2009-03-25 13:17:00,54.8,54.805,54.76,54.768,12800000.0
2009-03-25 13:18:00,54.776,54.792,54.753,54.753,56000000.0
2009-03-25 13:19:00,54.769,54.803,54.769,54.801,14400000.0
2009-03-25 13:20:00,54.817,54.825,54.812,54.812,12800000.0
2009-03-25 13:21:00,54.835,54.835,54.822,54.822,56400000.0
2009-03-25 13:22:00,54.82,54.828,54.816,54.82,11200000.0
2009-03-25 13:23:00,54.823,54.838,54.823,54.837,12800000.0
2009-03-25 13:24:00,54.842,54.846,54.835,54.846,14400000.0
2009-03-25 13:25:00,54.843,54.843,54.831,54.834,33600000.0
2009-03-25 13:26:00,54.826,54.835,54.826,54.835,24000000.0
2009-03-25 13:27:00,54.837,54.845,54.837,54.842,40000000.0
2009-03-25 13:28:00,54.842,54.845,54.832,54.832,20800000.0
2009-03-25 13:29:00,54.826,54.837,54.816,54.816,22400000.0
2009-03-25 13:30:00,54.818,54.838,54.818,54.838,36800000.0
2009-03-25 13:31:00,54.835,54.835,54.811,54.813,11200000.0
2009-03-25 13:32:00,54.821,54.835,54.815,54.83,17600000.0
2009-03-25 13:33:00,54.863,54.887,54.863,54.887,12800000.0
2009-03-25 13:34:00,54.902,54.91,54.844,54.844,12800000.0
2009-03-25 13:35:00,54.803,54.812,54.792,54.797,12800000.0
2009-03-25 13:36:00,54.815,54.832,54.814,54.814,48000000.0
2009-03-25 13:37:00,54.793,54.806,54.793,54.803,23400000.0
2009-03-25 13:38:00,54.806,54.812,54.797,54.809,28800000.0
2009-03-25 13:39:00,54.817,54.839,54.817,54.831,25600000.0
2009-03-25 13:40:00,54.818,54.818,54.809,54.813,9600000.0
2009-03-25 13:41:00,54.812,54.812,54.805,54.805,16400000.0
2009-03-25 13:42:00,54.802,54.814,54.802,54.81,12800000.0
2009-03-25 13:43:00,54.824,54.835,54.822,54.822,25600000.0
2009-03-25 13:44:00,54.806,54.834,54.806,54.834,29200000.0
2009-03-25 13:45:00,54.825,54.825,54.819,54.82,12800000.0
2009-03-25 13:46:00,54.808,54.808,54.794,54.8,14400000.0
2009-03-25 13:47:00,54.791,54.802,54.791,54.797,27200000.0
2009-03-25 13:48:00,54.816,54.821,54.807,54.821,14400000.0
2009-03-25 13:49:00,54.837,54.837,54.805,54.807,33600000.0
2009-03-25 13:50:00,54.81,54.811,54.792,54.81,33600000.0
2009-03-25 13:51:00,54.816,54.823,54.816,54.817,8000000.0
2009-03-25 13:52:00,54.815,54.815,54.804,54.806,40000000.0
2009-03-25 13:53:00,54.82,54.853,54.82,54.853,36800000.0
2009-03-25 13:54:00,54.859,54.877,54.857,54.877,24400000.0
2009-03-25 13:55:00,54.883,54.891,54.883,54.891,11200000.0
2009-03-25 13:56:00,54.889,54.909,54.889,54.909,14400000.0
2009-03-25 13:57:00,54.913,54.913,54.896,54.899,14400000.0
2009-03-25 13:58:00,54.908,54.935,54.908,54.935,32000000.0
2009-03-25 13:59:00,54.95,54.95,54.928,54.928,48000000.0
2009-03-25 14:00:00,54.914,54.914,54.901,54.908,32000000.0
2009-03-25 14:01:00,54.925,54.934,54.925,54.932,14400000.0
2009-03-25 14:02:00,54.937,54.942,54.932,54.942,28800000.0
2009-03-25 14:03:00,54.939,54.939,54.931,54.931,14400000.0
2009-03-25 14:04:00,54.927,54.94,54.927,54.938,9600000.0
2009-03-25 14:05:00,54.944,54.946,54.936,54.937,25600000.0
2009-03-25 14:06:00,54.934,54.944,54.934,54.938,17600000.0
2009-03-25 14:07:00,54.927,54.927,54.904,54.908,12800000.0
2009-03-25 14:08:00,54.918,54.924,54.918,54.918,24000000.0
2009-03-25 14:09:00,54.924,54.962,54.924,54.962,11200000.0
2009-03-25 14:10:00,54.962,54.967,54.952,54.967,17600000.0
2009-03-25 14:11:00,54.965,54.979,54.965,54.976,13200000.0
2009-03-25 14:12:00,54.955,54.978,54.955,54.977,12800000.0
2009-03-25 14:13:00,54.986,54.996,54.985,54.992,23800000.0
2009-03-25 14:14:00,54.972,54.972,54.93,54.93,21200000.0
2009-03-25 14:15:00,54.926,54.954,54.925,54.954,33600000.0
2009-03-25 14:16:00,54.968,54.994,54.965,54.965,27200000.0
2009-03-25 14:17:00,54.936,54.944,54.92,54.92,11200000.0
2009-03-25 14:18:00,54.935,54.935,54.919,54.927,16000000.0
2009-03-25 14:19:00,54.922,54.935,54.92,54.933,40000000.0
2009-03-25 14:20:00,54.932,54.941,54.932,54.935,14400000.0
2009-03-25 14:21:00,54.938,54.95,54.929,54.929,33600000.0
2009-03-25 14:22:00,54.927,54.927,54.912,54.921,14400000.0
2009-03-25 14:23:00,54.916,54.93,54.916,54.93,17600000.0
2009-03-25 14:24:00,54.929,54.937,54.928,54.937,36800000.0
2009-03-25 14:25:00,54.932,54.932,54.924,54.924,12800000.0
2009-03-25 14:26:00,54.943,54.963,54.943,54.957,19600000.0
2009-03-25 14:27:00,54.959,54.965,54.959,54.964,11200000.0
2009-03-25 14:28:00,54.976,54.985,54.972,54.984,11200000.0
2009-03-25 14:29:00,54.993,55.029,54.993,55.029,12800000.0
2009-03-25 14:30:00,55.108,55.155,55.063,55.063,11200000.0
2009-03-25 14:31:00,55.104,55.15,55.052,55.15,16000000.0
2009-03-25 14:32:00,55.135,55.135,55.106,55.106,9600000.0
2009-03-25 14:33:00,55.123,55.139,55.123,55.139,17600000.0
2009-03-25 14:34:00,55.134,55.134,55.119,55.119,18000000.0
2009-03-25 14:35:00,55.126,55.14,55.126,55.14,11600000.0
2009-03-25 14:36:00,55.129,55.147,55.128,55.147,8000000.0
2009-03-25 14:37:00,55.162,55.162,55.124,55.124,12800000.0
2009-03-25 14:38:00,55.142,55.146,55.132,55.146,11200000.0
2009-03-25 14:39:00,55.138,55.139,55.123,55.133,17000000.0
2009-03-25 14:40:00,55.149,55.16,55.148,55.154,16000000.0
2009-03-25 14:41:00,55.149,55.154,55.138,55.15,11200000.0
2009-03-25 14:42:00,55.176,55.19,55.176,55.182,9600000.0
2009-03-25 14:43:00,55.182,55.182,55.157,55.161,17600000.0
2009-03-25 14:44:00,55.17,55.174,55.166,55.17,12800000.0
2009-03-25 14:45:00,55.143,55.17,55.143,55.17,12800000.0
2009-03-25 14:46:00,55.17,55.176,55.17,55.176,17600000.0
2009-03-25 14:47:00,55.172,55.172,55.156,55.157,12800000.0
2009-03-25 14:48:00,55.145,55.149,55.141,55.141,11200000.0
2009-03-25 14:49:00,55.147,55.163,55.14,55.14,16000000.0
2009-03-25 14:50:00,55.17,55.17,55.141,55.157,12800000.0
2009-03-25 14:51:00,55.178,55.205,55.176,55.205,17600000.0
2009-03-25 14:52:00,55.195,55.216,55.195,55.211,14400000.0
2009-03-25 14:53:00,55.226,55.238,55.226,55.233,11200000.0
2009-03-25 14:54:00,55.273,55.29,55.254,55.274,12800000.0
2009-03-25 14:55:00,55.265,55.318,55.264,55.318,11200000.0
2009-03-25 14:56:00,55.342,55.346,55.33,55.342,15400000.0
2009-03-25 14:57:00,55.35,55.356,55.342,55.351,12800000.0
2009-03-25 14:58:00,55.346,55.355,55.322,55.322,14400000.0
2009-03-25 14:59:00,55.306,55.319,55.305,55.319,12800000.0
2009-03-25 15:00:00,55.317,55.342,55.317,55.341,16000000.0
2009-03-25 15:01:00,55.355,55.362,55.35,55.353,17600000.0
2009-03-25 15:02:00,55.357,55.372,55.357,55.369,11600000.0
2009-03-25 15:03:00,55.366,55.38,55.363,55.38,10000000.0
2009-03-25 15:04:00,55.407,55.428,55.404,55.404,16000000.0
2009-03-25 15:05:00,55.399,55.404,55.394,55.404,12800000.0
2009-03-25 15:06:00,55.389,55.397,55.358,55.358,11200000.0
2009-03-25 15:07:00,55.366,55.373,55.365,55.372,11200000.0
2009-03-25 15:08:00,55.374,55.385,55.374,55.376,11200000.0
2009-03-25 15:09:00,55.384,55.386,55.373,55.386,14400000.0
2009-03-25 15:10:00,55.389,55.39,55.379,55.389,16000000.0
2009-03-25 15:11:00,55.386,55.39,55.386,55.386,11200000.0
2009-03-25 15:12:00,55.366,55.413,55.366,55.413,9600000.0
2009-03-25 15:13:00,55.424,55.442,55.424,55.433,12800000.0
2009-03-25 15:14:00,55.416,55.428,55.412,55.428,15400000.0
2009-03-25 15:15:00,55.434,55.442,55.426,55.436,17600000.0
2009-03-25 15:16:00,55.4,55.4,55.382,55.39,12800000.0
2009-03-25 15:17:00,55.381,55.387,55.366,55.387,14400000.0
2009-03-25 15:18:00,55.381,55.409,55.381,55.409,12200000.0
2009-03-25 15:19:00,55.424,55.433,55.405,55.411,16000000.0
2009-03-25 15:20:00,55.394,55.397,55.372,55.372,16000000.0
2009-03-25 15:21:00,55.365,55.378,55.277,55.378,17600000.0
2009-03-25 15:22:00,55.341,55.345,55.322,55.34,11200000.0
2009-03-25 15:23:00,55.358,55.358,55.273,55.273,11200000.0
2009-03-25 15:24:00,55.291,55.309,55.291,55.305,11200000.0
2009-03-25 15:25:00,55.305,55.313,55.294,55.313,12800000.0
2009-03-25 15:26:00,55.305,55.324,55.305,55.32,14400000.0
2009-03-25 15:27:00,55.29,55.306,55.29,55.295,12800000.0
2009-03-25 15:28:00,55.298,55.317,55.291,55.317,12800000.0
2009-03-25 15:29:00,55.342,55.366,55.335,55.335,17600000.0
2009-03-25 15:30:00,55.327,55.332,55.323,55.332,17600000.0
2009-03-25 15:31:00,55.328,55.328,55.305,55.306,12800000.0
2009-03-25 15:32:00,55.309,55.324,55.309,55.324,11200000.0
2009-03-25 15:33:00,55.312,55.337,55.312,55.337,11200000.0
2009-03-25 15:34:00,55.345,55.347,55.345,55.345,10600000.0
2009-03-25 15:35:00,55.354,55.354,55.344,55.354,12800000.0
2009-03-25 15:36:00,55.332,55.354,55.332,55.35,14400000.0
2009-03-25 15:37:00,55.355,55.372,55.355,55.37,16000000.0
2009-03-25 15:38:00,55.378,55.386,55.368,55.385,16000000.0
2009-03-25 15:39:00,55.385,55.386,55.378,55.386,14400000.0
2009-03-25 15:40:00,55.414,55.457,55.395,55.457,12800000.0
2009-03-25 15:41:00,55.485,55.485,55.458,55.458,16400000.0
2009-03-25 15:42:00,55.459,55.459,55.376,55.433,17600000.0
2009-03-25 15:43:00,55.418,55.42,55.402,55.402,12800000.0
2009-03-25 15:44:00,55.413,55.421,55.413,55.421,8000000.0
2009-03-25 15:45:00,55.408,55.411,55.396,55.411,12800000.0
2009-03-25 15:46:00,55.416,55.435,55.416,55.435,11200000.0
2009-03-25 15:47:00,55.427,55.427,55.384,55.392,11200000.0
2009-03-25 15:48:00,55.396,55.414,55.396,55.411,12800000.0
2009-03-25 15:49:00,55.416,55.452,55.416,55.452,11200000.0
2009-03-25 15:50:00,55.467,55.484,55.467,55.484,13800000.0
2009-03-25 15:51:00,55.489,55.512,55.483,55.511,11200000.0
2009-03-25 15:52:00,55.542,55.548,55.531,55.531,11200000.0
2009-03-25 15:53:00,55.488,55.496,55.481,55.493,12800000.0
2009-03-25 15:54:00,55.487,55.496,55.479,55.496,17000000.0
2009-03-25 15:55:00,55.493,55.493,55.446,55.446,17600000.0
2009-03-25 15:56:00,55.394,55.394,55.3,55.324,11600000.0
2009-03-25 15:57:00,55.371,55.4,55.367,55.394,14400000.0
2009-03-25 15:58:00,55.425,55.446,55.401,55.401,11200000.0
2009-03-25 15:59:00,55.474,55.474,55.425,55.438,11200000.0
2009-03-25 16:00:00,55.397,55.546,55.397,55.546,11200000.0
2009-03-25 16:01:00,55.557,55.557,55.434,55.434,11200000.0
2009-03-25 16:02:00,55.445,55.484,55.445,55.484,17600000.0
2009-03-25 16:03:00,55.453,55.453,55.395,55.431,12800000.0
2009-03-25 16:04:00,55.428,55.429,55.354,55.429,11200000.0
2009-03-25 16:05:00,55.403,55.403,55.35,55.35,14400000.0
2009-03-25 16:06:00,55.339,55.396,55.332,55.396,16000000.0
2009-03-25 16:07:00,55.437,55.447,55.424,55.447,11600000.0
2009-03-25 16:08:00,55.408,55.436,55.404,55.436,11200000.0
2009-03-25 16:09:00,55.481,55.513,55.481,55.483,17600000.0
2009-03-25 16:10:00,55.464,55.538,55.46,55.538,12800000.0
2009-03-25 16:11:00,55.523,55.523,55.472,55.49,11200000.0
2009-03-25 16:12:00,55.473,55.474,55.446,55.474,17600000.0
2009-03-25 16:13:00,55.463,55.463,55.424,55.424,11200000.0
2009-03-25 16:14:00,55.45,55.483,55.449,55.483,14400000.0
2009-03-25 16:15:00,55.5,55.5,55.471,55.497,11200000.0
2009-03-25 16:16:00,55.527,55.533,55.5,55.533,11200000.0
2009-03-25 16:17:00,55.548,55.559,55.528,55.559,17600000.0
2009-03-25 16:18:00,55.525,55.587,55.525,55.587,9600000.0
2009-03-25 16:19:00,55.565,55.574,55.543,55.543,11200000.0
2009-03-25 16:20:00,55.504,55.543,55.504,55.543,11200000.0
2009-03-25 16:21:00,55.529,55.534,55.498,55.498,11200000.0
2009-03-25 16:22:00,55.478,55.49,55.464,55.464,11200000.0
2009-03-25 16:23:00,55.483,55.546,55.483,55.546,12800000.0
2009-03-25 16:24:00,55.566,55.571,55.557,55.557,11200000.0
2009-03-25 16:25:00,55.539,55.565,55.539,55.565,12800000.0
2009-03-25 16:26:00,55.557,55.566,55.556,55.562,12800000.0
2009-03-25 16:27:00,55.561,55.561,55.465,55.465,17600000.0
2009-03-25 16:28:00,55.464,55.507,55.464,55.507,11200000.0
2009-03-25 16:29:00,55.518,55.524,55.509,55.523,14400000.0
2009-03-25 16:30:00,55.533,55.555,55.533,55.555,14400000.0
2009-03-25 16:31:00,55.574,55.574,55.55,55.55,14400000.0
2009-03-25 16:32:00,55.545,55.545,55.521,55.528,7400000.0
2009-03-25 16:33:00,55.549,55.567,55.549,55.567,9600000.0
2009-03-25 16:34:00,55.572,55.572,55.547,55.565,17600000.0
2009-03-25 16:35:00,55.574,55.574,55.561,55.569,12800000.0
2009-03-25 16:36:00,55.597,55.599,55.589,55.595,11200000.0
2009-03-25 16:37:00,55.593,55.624,55.593,55.624,12800000.0
2009-03-25 16:38:00,55.637,55.637,55.626,55.628,14400000.0
2009-03-25 16:39:00,55.637,55.67,55.637,55.66,12800000.0
2009-03-25 16:40:00,55.604,55.611,55.596,55.605,17600000.0
2009-03-25 16:41:00,55.617,55.617,55.584,55.586,12800000.0
2009-03-25 16:42:00,55.588,55.588,55.569,55.572,11200000.0
2009-03-25 16:43:00,55.564,55.576,55.564,55.568,12800000.0
2009-03-25 16:44:00,55.565,55.565,55.554,55.558,11200000.0
2009-03-25 16:45:00,55.56,55.567,55.555,55.565,11200000.0
2009-03-25 16:46:00,55.579,55.597,55.568,55.597,14400000.0
2009-03-25 16:47:00,55.599,55.606,55.586,55.596,17600000.0
2009-03-25 16:48:00,55.59,55.59,55.549,55.555,11200000.0
2009-03-25 16:49:00,55.551,55.569,55.547,55.569,12200000.0
2009-03-25 16:50:00,55.577,55.595,55.577,55.58,17600000.0
2009-03-25 16:51:00,55.569,55.569,55.5,55.5,11200000.0
2009-03-25 16:52:00,55.568,55.569,55.546,55.556,17600000.0
2009-03-25 16:53:00,55.564,55.575,55.56,55.574,17600000.0
2009-03-25 16:54:00,55.579,55.589,55.575,55.589,9600000.0
2009-03-25 16:55:00,55.563,55.563,55.546,55.546,14400000.0
2009-03-25 16:56:00,55.543,55.552,55.538,55.538,12800000.0
2009-03-25 16:57:00,55.528,55.533,55.513,55.513,16000000.0
2009-03-25 16:58:00,55.513,55.513,55.499,55.506,12800000.0
2009-03-25 16:59:00,55.505,55.505,55.472,55.472,12800000.0
2009-03-25 17:00:00,55.459,55.474,55.451,55.474,11200000.0
2009-03-25 17:01:00,55.474,55.477,55.384,55.47,12800000.0
2009-03-25 17:02:00,55.473,55.473,55.464,55.471,16000000.0
2009-03-25 17:03:00,55.492,55.501,55.492,55.499,11200000.0
2009-03-25 17:04:00,55.502,55.502,55.485,55.492,11200000.0
2009-03-25 17:05:00,55.481,55.485,55.463,55.463,17600000.0
2009-03-25 17:06:00,55.458,55.491,55.45,55.491,11200000.0
2009-03-25 17:07:00,55.504,55.506,55.496,55.497,11200000.0
2009-03-25 17:08:00,55.508,55.531,55.508,55.518,17600000.0
2009-03-25 17:09:00,55.512,55.519,55.495,55.495,16000000.0
2009-03-25 17:10:00,55.496,55.541,55.496,55.541,11200000.0
2009-03-25 17:11:00,55.545,55.545,55.513,55.513,12800000.0
2009-03-25 17:12:00,55.53,55.547,55.52,55.547,12800000.0
2009-03-25 17:13:00,55.53,55.531,55.512,55.531,12800000.0
2009-03-25 17:14:00,55.516,55.516,55.5,55.509,12800000.0
2009-03-25 17:15:00,55.51,55.51,55.497,55.509,12800000.0
2009-03-25 17:16:00,55.512,55.522,55.511,55.512,11200000.0
2009-03-25 17:17:00,55.51,55.51,55.493,55.509,11200000.0
2009-03-25 17:18:00,55.499,55.499,55.485,55.485,12800000.0
2009-03-25 17:19:00,55.494,55.494,55.483,55.487,16000000.0
2009-03-25 17:20:00,55.465,55.482,55.465,55.482,11200000.0
2009-03-25 17:21:00,55.487,55.488,55.473,55.487,12800000.0
2009-03-25 17:22:00,55.48,55.49,55.398,55.483,11200000.0
2009-03-25 17:23:00,55.48,55.489,55.48,55.487,11600000.0
2009-03-25 17:24:00,55.487,55.512,55.487,55.512,10600000.0
2009-03-25 17:25:00,55.499,55.51,55.499,55.508,11200000.0
2009-03-25 17:26:00,55.496,55.496,55.471,55.471,11200000.0
2009-03-25 17:27:00,55.464,55.465,55.446,55.449,17600000.0
2009-03-25 17:28:00,55.456,55.456,55.438,55.456,12800000.0
2009-03-25 17:29:00,55.439,55.447,55.434,55.434,12800000.0
2009-03-25 17:30:00,55.461,55.49,55.461,55.49,11200000.0
2009-03-25 17:31:00,55.493,55.498,55.48,55.48,12800000.0
2009-03-25 17:32:00,55.454,55.463,55.445,55.463,11200000.0
2009-03-25 17:33:00,55.455,55.455,55.447,55.452,12800000.0
2009-03-25 17:34:00,55.444,55.449,55.437,55.449,11200000.0
2009-03-25 17:35:00,55.438,55.438,55.423,55.423,12800000.0
2009-03-25 17:36:00,55.42,55.42,55.386,55.386,11200000.0
2009-03-25 17:37:00,55.382,55.384,55.375,55.383,11200000.0
2009-03-25 17:38:00,55.377,55.408,55.377,55.408,8400000.0
2009-03-25 17:39:00,55.422,55.432,55.417,55.418,17600000.0
2009-03-25 17:40:00,55.423,55.441,55.423,55.441,11200000.0
2009-03-25 17:41:00,55.439,55.439,55.365,55.376,11200000.0
2009-03-25 17:42:00,55.374,55.381,55.372,55.372,11200000.0
2009-03-25 17:43:00,55.354,55.36,55.349,55.356,12800000.0
2009-03-25 17:44:00,55.366,55.406,55.366,55.404,12800000.0
2009-03-25 17:45:00,55.424,55.443,55.416,55.416,11200000.0
2009-03-25 17:46:00,55.418,55.446,55.418,55.446,12800000.0
2009-03-25 17:47:00,55.453,55.453,55.426,55.426,12800000.0
2009-03-25 17:48:00,55.425,55.438,55.425,55.438,11200000.0
2009-03-25 17:49:00,55.445,55.459,55.445,55.445,11200000.0
2009-03-25 17:50:00,55.446,55.456,55.435,55.456,12800000.0
2009-03-25 17:51:00,55.465,55.465,55.451,55.451,11200000.0
2009-03-25 17:52:00,55.444,55.444,55.398,55.398,12800000.0
2009-03-25 17:53:00,55.439,55.472,55.439,55.451,18000000.0
2009-03-25 17:54:00,55.437,55.437,55.422,55.431,17600000.0
2009-03-25 17:55:00,55.426,55.466,55.426,55.466,13200000.0
2009-03-25 17:56:00,55.451,55.467,55.451,55.457,11200000.0
2009-03-25 17:57:00,55.435,55.463,55.429,55.463,16000000.0
2009-03-25 17:58:00,55.497,55.52,55.497,55.515,12800000.0
2009-03-25 17:59:00,55.528,55.528,55.5,55.5,11200000.0
2009-03-25 18:00:00,55.485,55.495,55.471,55.495,17600000.0
2009-03-25 18:01:00,55.508,55.509,55.411,55.5,17600000.0
2009-03-25 18:02:00,55.514,55.559,55.514,55.559,17600000.0
2009-03-25 18:03:00,55.589,55.599,55.578,55.584,12800000.0
2009-03-25 18:04:00,55.59,55.601,55.575,55.575,11200000.0
2009-03-25 18:05:00,55.576,55.578,55.569,55.577,17600000.0
2009-03-25 18:06:00,55.597,55.61,55.596,55.6,12800000.0
2009-03-25 18:07:00,55.611,55.611,55.596,55.601,11600000.0
2009-03-25 18:08:00,55.617,55.627,55.617,55.626,16000000.0
2009-03-25 18:09:00,55.631,55.631,55.623,55.626,16000000.0
2009-03-25 18:10:00,55.631,55.631,55.611,55.617,12800000.0
2009-03-25 18:11:00,55.614,55.623,55.61,55.613,11200000.0
2009-03-25 18:12:00,55.596,55.596,55.574,55.582,12800000.0
2009-03-25 18:13:00,55.56,55.573,55.537,55.537,11200000.0
2009-03-25 18:14:00,55.525,55.574,55.525,55.56,12800000.0
2009-03-25 18:15:00,55.516,55.53,55.509,55.509,12800000.0
2009-03-25 18:16:00,55.516,55.519,55.5,55.5,13200000.0
2009-03-25 18:17:00,55.495,55.501,55.492,55.499,11200000.0
2009-03-25 18:18:00,55.502,55.526,55.502,55.526,11200000.0
2009-03-25 18:19:00,55.532,55.546,55.532,55.534,16400000.0
2009-03-25 18:20:00,55.532,55.547,55.529,55.547,12800000.0
2009-03-25 18:21:00,55.537,55.537,55.516,55.528,11200000.0
2009-03-25 18:22:00,55.534,55.558,55.482,55.558,16000000.0
2009-03-25 18:23:00,55.55,55.564,55.544,55.544,16400000.0
2009-03-25 18:24:00,55.529,55.54,55.518,55.52,12800000.0
2009-03-25 18:25:00,55.517,55.518,55.508,55.508,11200000.0
2009-03-25 18:26:00,55.517,55.526,55.516,55.516,12800000.0
2009-03-25 18:27:00,55.502,55.532,55.502,55.527,14400000.0
2009-03-25 18:28:00,55.534,55.534,55.508,55.508,13200000.0
2009-03-25 18:29:00,55.507,55.514,55.507,55.51,12800000.0
2009-03-25 18:30:00,55.515,55.531,55.515,55.531,11200000.0
2009-03-25 18:31:00,55.576,55.602,55.576,55.599,12800000.0
2009-03-25 18:32:00,55.618,55.635,55.618,55.632,11200000.0
2009-03-25 18:33:00,55.66,55.67,55.657,55.667,11600000.0
2009-03-25 18:34:00,55.673,55.692,55.673,55.692,12800000.0
2009-03-25 18:35:00,55.716,55.726,55.711,55.717,12800000.0
2009-03-25 18:36:00,55.735,55.735,55.722,55.725,12800000.0
2009-03-25 18:37:00,55.73,55.732,55.726,55.728,17600000.0
2009-03-25 18:38:00,55.701,55.702,55.694,55.694,11200000.0
2009-03-25 18:39:00,55.693,55.699,55.688,55.688,14800000.0
2009-03-25 18:40:00,55.696,55.697,55.68,55.697,12800000.0
2009-03-25 18:41:00,55.702,55.718,55.702,55.718,13800000.0
2009-03-25 18:42:00,55.738,55.749,55.737,55.749,11200000.0
2009-03-25 18:43:00,55.746,55.746,55.725,55.725,12800000.0
2009-03-25 18:44:00,55.718,55.718,55.707,55.713,11200000.0
2009-03-25 18:45:00,55.709,55.709,55.685,55.685,11200000.0
2009-03-25 18:46:00,55.711,55.711,55.696,55.696,11200000.0
2009-03-25 18:47:00,55.711,55.739,55.711,55.723,12800000.0
2009-03-25 18:48:00,55.742,55.745,55.731,55.743,12800000.0
2009-03-25 18:49:00,55.743,55.763,55.742,55.758,12800000.0
2009-03-25 18:50:00,55.757,55.757,55.722,55.735,17600000.0
2009-03-25 18:51:00,55.74,55.755,55.729,55.729,12800000.0
2009-03-25 18:52:00,55.703,55.724,55.703,55.724,13200000.0
2009-03-25 18:53:00,55.726,55.732,55.712,55.732,12800000.0
2009-03-25 18:54:00,55.696,55.696,55.666,55.666,11200000.0
2009-03-25 18:55:00,55.686,55.696,55.68,55.693,11200000.0
2009-03-25 18:56:00,55.694,55.697,55.678,55.693,16000000.0
2009-03-25 18:57:00,55.691,55.698,55.687,55.696,11600000.0
2009-03-25 18:58:00,55.689,55.695,55.686,55.69,11200000.0
2009-03-25 18:59:00,55.686,55.687,55.675,55.675,17600000.0
2009-03-25 19:00:00,55.674,55.68,55.672,55.68,12800000.0
2009-03-25 19:01:00,55.663,55.696,55.663,55.692,12800000.0
2009-03-25 19:02:00,55.705,55.708,55.697,55.697,11200000.0
2009-03-25 19:03:00,55.705,55.724,55.705,55.724,12800000.0
2009-03-25 19:04:00,55.729,55.743,55.729,55.734,16000000.0
2009-03-25 19:05:00,55.706,55.708,55.698,55.699,14400000.0
2009-03-25 19:06:00,55.724,55.745,55.724,55.743,16000000.0
2009-03-25 19:07:00,55.758,55.78,55.758,55.78,11200000.0
2009-03-25 19:08:00,55.78,55.781,55.745,55.745,17600000.0
2009-03-25 19:09:00,55.731,55.738,55.712,55.738,12800000.0
2009-03-25 19:10:00,55.755,55.762,55.754,55.759,17600000.0
2009-03-25 19:11:00,55.769,55.789,55.769,55.77,12800000.0
2009-03-25 19:12:00,55.74,55.74,55.694,55.698,11200000.0
2009-03-25 19:13:00,55.712,55.728,55.703,55.703,11200000.0
2009-03-25 19:14:00,55.694,55.709,55.688,55.688,16000000.0
2009-03-25 19:15:00,55.695,55.7,55.678,55.678,12800000.0
2009-03-25 19:16:00,55.663,55.668,55.644,55.644,12200000.0
2009-03-25 19:17:00,55.646,55.646,55.634,55.635,12800000.0
2009-03-25 19:18:00,55.629,55.629,55.591,55.591,17600000.0
2009-03-25 19:19:00,55.588,55.592,55.58,55.592,16000000.0
2009-03-25 19:20:00,55.62,55.686,55.62,55.68,16000000.0
2009-03-25 19:21:00,55.686,55.686,55.671,55.683,16000000.0
2009-03-25 19:22:00,55.676,55.676,55.668,55.674,11200000.0
2009-03-25 19:23:00,55.638,55.641,55.626,55.636,17600000.0
2009-03-25 19:24:00,55.639,55.666,55.639,55.653,17600000.0
2009-03-25 19:25:00,55.639,55.662,55.634,55.634,17600000.0
2009-03-25 19:26:00,55.666,55.671,55.665,55.665,11200000.0
2009-03-25 19:27:00,55.662,55.665,55.64,55.64,11200000.0
2009-03-25 19:28:00,55.636,55.636,55.624,55.624,13200000.0
2009-03-25 19:29:00,55.618,55.649,55.618,55.649,10600000.0
2009-03-25 19:30:00,55.628,55.628,55.575,55.575,13800000.0
2009-03-25 19:31:00,55.57,55.57,55.555,55.568,17600000.0
2009-03-25 19:32:00,55.543,55.562,55.543,55.561,12800000.0
2009-03-25 19:33:00,55.554,55.554,55.521,55.527,12800000.0
2009-03-25 19:34:00,55.524,55.524,55.512,55.512,12800000.0
2009-03-25 19:35:00,55.496,55.505,55.467,55.467,17600000.0
2009-03-25 19:36:00,55.443,55.46,55.443,55.46,11200000.0
2009-03-25 19:37:00,55.452,55.452,55.435,55.435,11200000.0
2009-03-25 19:38:00,55.418,55.442,55.418,55.437,16000000.0
2009-03-25 19:39:00,55.41,55.415,55.396,55.396,11200000.0
2009-03-25 19:40:00,55.39,55.392,55.381,55.381,14400000.0
2009-03-25 19:41:00,55.372,55.388,55.372,55.372,12800000.0
2009-03-25 19:42:00,55.363,55.368,55.344,55.344,12800000.0
2009-03-25 19:43:00,55.323,55.323,55.226,55.226,11200000.0
2009-03-25 19:44:00,55.22,55.261,55.218,55.261,16000000.0
2009-03-25 19:45:00,55.275,55.277,55.261,55.277,11200000.0
2009-03-25 19:46:00,55.267,55.267,55.251,55.255,11200000.0
2009-03-25 19:47:00,55.24,55.253,55.226,55.226,16000000.0
2009-03-25 19:48:00,55.238,55.246,55.234,55.245,11200000.0
2009-03-25 19:49:00,55.258,55.271,55.251,55.269,12800000.0
2009-03-25 19:50:00,55.256,55.261,55.244,55.244,12800000.0
2009-03-25 19:51:00,55.252,55.275,55.252,55.275,12800000.0
2009-03-25 19:52:00,55.266,55.266,55.232,55.232,10600000.0
2009-03-25 19:53:00,55.235,55.25,55.23,55.25,17600000.0
2009-03-25 19:54:00,55.229,55.234,55.216,55.226,14400000.0
2009-03-25 19:55:00,55.24,55.257,55.239,55.257,10600000.0
2009-03-25 19:56:00,55.272,55.273,55.256,55.256,11200000.0
2009-03-25 19:57:00,55.258,55.262,55.245,55.262,12800000.0
2009-03-25 19:58:00,55.259,55.259,55.242,55.242,8000000.0
2009-03-25 19:59:00,55.225,55.234,55.198,55.211,14400000.0
2009-03-25 20:00:00,55.206,55.206,55.13,55.13,12800000.0
2009-03-25 20:01:00,55.128,55.128,55.101,55.101,11600000.0
2009-03-25 20:02:00,55.105,55.105,55.002,55.002,9600000.0
2009-03-25 20:03:00,55.018,55.033,55.016,55.016,16000000.0
2009-03-25 20:04:00,55.014,55.023,55.002,55.016,12800000.0
2009-03-25 20:05:00,55.0,55.0,54.975,54.989,12800000.0
2009-03-25 20:06:00,55.001,55.001,54.956,54.956,12800000.0
2009-03-25 20:07:00,54.882,54.882,54.81,54.81,16400000.0
2009-03-25 20:08:00,54.784,54.784,54.731,54.731,12800000.0
2009-03-25 20:09:00,54.716,54.725,54.701,54.725,16000000.0
2009-03-25 20:10:00,54.731,54.789,54.731,54.789,17600000.0
2009-03-25 20:11:00,54.878,54.878,54.828,54.835,8000000.0
2009-03-25 20:12:00,54.834,54.845,54.828,54.828,14400000.0
2009-03-25 20:13:00,54.849,54.936,54.849,54.936,11200000.0
2009-03-25 20:14:00,55.018,55.02,55.015,55.015,8000000.0
2009-03-25 20:15:00,54.99,54.99,54.981,54.988,11200000.0
2009-03-25 20:16:00,54.99,55.004,54.99,54.999,12800000.0
2009-03-25 20:17:00,55.009,55.009,55.002,55.008,12800000.0
2009-03-25 20:18:00,54.97,54.97,54.927,54.927,12800000.0
2009-03-25 20:19:00,54.93,55.005,54.93,55.005,11200000.0
2009-03-25 20:20:00,55.004,55.005,54.992,54.995,11200000.0
2009-03-25 20:21:00,54.996,55.011,54.996,55.011,11200000.0
2009-03-25 20:22:00,55.005,55.012,55.005,55.011,11200000.0
2009-03-25 20:23:00,55.018,55.027,55.017,55.027,16000000.0
2009-03-25 20:24:00,55.031,55.045,55.031,55.042,16000000.0
2009-03-25 20:25:00,55.052,55.071,55.052,55.071,12800000.0
2009-03-25 20:26:00,55.053,55.062,55.052,55.062,9600000.0
2009-03-25 20:27:00,55.049,55.059,55.045,55.051,12800000.0
2009-03-25 20:28:00,55.052,55.053,55.039,55.039,17600000.0
2009-03-25 20:29:00,55.031,55.031,54.986,54.986,12800000.0
2009-03-25 20:30:00,54.966,54.966,54.881,54.881,14400000.0
2009-03-25 20:31:00,54.874,54.876,54.867,54.867,14400000.0
2009-03-25 20:32:00,54.874,54.902,54.874,54.902,8000000.0
2009-03-25 20:33:00,54.904,54.904,54.881,54.883,16000000.0
2009-03-25 20:34:00,54.885,54.892,54.871,54.892,16000000.0
2009-03-25 20:35:00,54.836,54.836,54.782,54.819,16000000.0
2009-03-25 20:36:00,54.826,54.835,54.822,54.835,11200000.0
2009-03-25 20:37:00,54.836,54.844,54.836,54.837,17600000.0
2009-03-25 20:38:00,54.815,54.831,54.815,54.831,12800000.0
2009-03-25 20:39:00,54.837,54.837,54.818,54.83,16000000.0
2009-03-25 20:40:00,54.812,54.812,54.777,54.777,12800000.0
2009-03-25 20:41:00,54.737,54.753,54.737,54.753,9600000.0
2009-03-25 20:42:00,54.744,54.744,54.727,54.727,12800000.0
2009-03-25 20:43:00,54.723,54.723,54.705,54.705,17600000.0
2009-03-25 20:44:00,54.678,54.678,54.651,54.657,11200000.0
2009-03-25 20:45:00,54.654,54.654,54.595,54.599,8000000.0
2009-03-25 20:46:00,54.588,54.591,54.585,54.587,12800000.0
2009-03-25 20:47:00,54.58,54.58,54.565,54.567,11200000.0
2009-03-25 20:48:00,54.604,54.65,54.604,54.65,12800000.0
2009-03-25 20:49:00,54.681,54.761,54.681,54.761,10600000.0
2009-03-25 20:50:00,54.77,54.772,54.747,54.747,12800000.0
2009-03-25 20:51:00,54.71,54.71,54.665,54.665,11200000.0
2009-03-25 20:52:00,54.691,54.717,54.691,54.698,11200000.0
2009-03-25 20:53:00,54.702,54.721,54.702,54.721,12200000.0
2009-03-25 20:54:00,54.729,54.729,54.712,54.729,11200000.0
2009-03-25 20:55:00,54.735,54.738,54.731,54.736,12800000.0
2009-03-25 20:56:00,54.735,54.748,54.735,54.741,12800000.0
2009-03-25 20:57:00,54.729,54.752,54.729,54.75,11200000.0
2009-03-25 20:58:00,54.749,54.751,54.743,54.744,17600000.0
2009-03-25 20:59:00,54.748,54.77,54.674,54.759,13800000.0
2009-03-25 21:00:00,54.705,54.705,54.623,54.623,12800000.0
2009-03-25 21:01:00,54.592,54.595,54.573,54.573,17600000.0
2009-03-25 21:02:00,54.564,54.584,54.564,54.575,11200000.0
2009-03-25 21:03:00,54.553,54.568,54.546,54.568,12800000.0
2009-03-25 21:04:00,54.574,54.608,54.561,54.608,11200000.0
2009-03-25 21:05:00,54.627,54.649,54.627,54.649,14400000.0
2009-03-25 21:06:00,54.653,54.653,54.61,54.619,17600000.0
2009-03-25 21:07:00,54.629,54.632,54.616,54.629,12800000.0
2009-03-25 21:08:00,54.619,54.619,54.601,54.601,12800000.0
2009-03-25 21:09:00,54.6,54.628,54.6,54.62,12800000.0
2009-03-25 21:10:00,54.611,54.613,54.597,54.613,12800000.0
2009-03-25 21:11:00,54.62,54.626,54.609,54.617,12800000.0
2009-03-25 21:12:00,54.615,54.622,54.604,54.604,12800000.0
2009-03-25 21:13:00,54.6,54.608,54.6,54.602,11200000.0
2009-03-25 21:14:00,54.609,54.619,54.605,54.605,17600000.0
2009-03-25 21:15:00,54.608,54.608,54.593,54.6,17600000.0
2009-03-25 21:16:00,54.601,54.601,54.588,54.598,12800000.0
2009-03-25 21:17:00,54.621,54.656,54.621,54.656,12800000.0
2009-03-25 21:18:00,54.676,54.676,54.66,54.664,12800000.0
2009-03-25 21:19:00,54.66,54.669,54.66,54.669,12800000.0
2009-03-25 21:20:00,54.687,54.707,54.687,54.694,9600000.0
2009-03-25 21:21:00,54.714,54.718,54.709,54.709,9600000.0
2009-03-25 21:22:00,54.711,54.726,54.711,54.714,12800000.0
2009-03-25 21:23:00,54.697,54.705,54.685,54.693,16000000.0
2009-03-25 21:24:00,54.695,54.697,54.691,54.694,12800000.0
2009-03-25 21:25:00,54.684,54.684,54.661,54.661,11200000.0
2009-03-25 21:26:00,54.664,54.674,54.656,54.672,17600000.0
2009-03-25 21:27:00,54.671,54.672,54.662,54.664,11200000.0
2009-03-25 21:28:00,54.678,54.715,54.678,54.715,12800000.0
2009-03-25 21:29:00,54.724,54.751,54.724,54.751,12200000.0
2009-03-25 21:30:00,54.776,54.793,54.776,54.793,12800000.0
2009-03-25 21:31:00,54.792,54.8,54.779,54.8,11200000.0
2009-03-25 21:32:00,54.815,54.816,54.767,54.767,11200000.0
2009-03-25 21:33:00,54.774,54.791,54.774,54.789,11200000.0
2009-03-25 21:34:00,54.771,54.778,54.764,54.766,11200000.0
2009-03-25 21:35:00,54.764,54.775,54.76,54.771,11200000.0
2009-03-25 21:36:00,54.774,54.797,54.774,54.797,17600000.0
2009-03-25 21:37:00,54.799,54.801,54.789,54.789,12800000.0
2009-03-25 21:38:00,54.787,54.808,54.787,54.808,12800000.0
2009-03-25 21:39:00,54.81,54.819,54.81,54.819,12800000.0
2009-03-25 21:40:00,54.817,54.817,54.806,54.81,9600000.0
2009-03-25 21:41:00,54.813,54.816,54.81,54.81,14400000.0
2009-03-25 21:42:00,54.812,54.82,54.808,54.82,9600000.0
2009-03-25 21:43:00,54.818,54.829,54.818,54.829,17600000.0
2009-03-25 21:44:00,54.813,54.84,54.813,54.834,17600000.0
2009-03-25 21:45:00,54.873,54.873,54.847,54.847,13800000.0
2009-03-25 21:46:00,54.849,54.861,54.834,54.859,9600000.0
2009-03-25 21:47:00,54.856,54.862,54.849,54.858,12800000.0
2009-03-25 21:48:00,54.9,54.905,54.894,54.897,17600000.0
2009-03-25 21:49:00,54.889,54.891,54.879,54.881,14400000.0
2009-03-25 21:50:00,54.881,54.896,54.881,54.896,10600000.0
2009-03-25 21:51:00,54.885,54.885,54.787,54.867,12800000.0
2009-03-25 21:52:00,54.868,54.868,54.85,54.85,12800000.0
2009-03-25 21:53:00,54.849,54.851,54.843,54.847,17600000.0
2009-03-25 21:54:00,54.819,54.851,54.813,54.824,14400000.0
2009-03-25 21:55:00,54.862,54.885,54.862,54.884,11600000.0
2009-03-25 21:56:00,54.893,54.949,54.893,54.949,12800000.0
2009-03-25 21:57:00,54.96,55.065,54.96,55.065,12800000.0
2009-03-25 21:58:00,55.115,55.133,55.109,55.126,15400000.0
2009-03-25 21:59:00,55.13,55.139,55.12,55.12,13800000.0
2009-03-25 22:00:00,55.125,55.142,55.125,55.141,12800000.0
2009-03-25 22:01:00,55.198,55.217,55.179,55.179,12800000.0
2009-03-25 22:02:00,55.148,55.148,55.131,55.132,12800000.0
2009-03-25 22:03:00,55.123,55.133,55.114,55.133,11200000.0
2009-03-25 22:04:00,55.076,55.14,55.076,55.098,10600000.0
2009-03-25 22:05:00,55.075,55.075,55.03,55.03,12800000.0
2009-03-25 22:06:00,55.008,55.031,55.008,55.031,17600000.0
2009-03-25 22:07:00,55.008,55.027,55.008,55.027,12800000.0
2009-03-25 22:08:00,55.038,55.051,55.037,55.051,11600000.0
2009-03-25 22:09:00,55.016,55.038,55.016,55.027,11200000.0
2009-03-25 22:10:00,55.023,55.025,55.015,55.023,17600000.0
2009-03-25 22:11:00,55.054,55.054,55.042,55.043,14400000.0
2009-03-25 22:12:00,55.044,55.05,55.035,55.047,11200000.0
2009-03-25 22:13:00,55.051,55.054,55.044,55.054,16000000.0
2009-03-25 22:14:00,55.071,55.071,55.05,55.05,16000000.0
2009-03-25 22:15:00,55.046,55.046,55.018,55.019,12800000.0
2009-03-25 22:16:00,55.046,55.054,55.045,55.054,12800000.0
2009-03-25 22:17:00,55.046,55.05,55.039,55.046,11200000.0
2009-03-25 22:18:00,55.045,55.066,55.045,55.066,12200000.0
2009-03-25 22:19:00,55.067,55.073,55.065,55.073,14400000.0
2009-03-25 22:20:00,55.076,55.081,55.075,55.081,11200000.0
2009-03-25 22:21:00,55.08,55.08,55.064,55.069,12800000.0
2009-03-25 22:22:00,55.072,55.076,55.049,55.05,11200000.0
2009-03-25 22:23:00,55.032,55.032,55.002,55.01,12800000.0
2009-03-25 22:24:00,55.012,55.035,55.012,55.033,12800000.0
2009-03-25 22:25:00,55.045,55.064,55.041,55.063,18000000.0
2009-03-25 22:26:00,55.076,55.126,55.076,55.126,11200000.0
2009-03-25 22:27:00,55.101,55.128,55.101,55.126,10000000.0
2009-03-25 22:28:00,55.124,55.124,55.109,55.114,17600000.0
2009-03-25 22:29:00,55.122,55.122,55.11,55.119,9600000.0
2009-03-25 22:30:00,55.112,55.112,55.101,55.104,12800000.0
2009-03-25 22:31:00,55.088,55.091,55.074,55.074,11600000.0
2009-03-25 22:32:00,55.078,55.078,55.069,55.075,12800000.0
2009-03-25 22:33:00,55.081,55.085,55.076,55.085,12800000.0
2009-03-25 22:34:00,55.084,55.107,55.079,55.107,12800000.0
2009-03-25 22:35:00,55.094,55.095,55.08,55.081,11200000.0
2009-03-25 22:36:00,55.076,55.08,55.068,55.068,12800000.0
2009-03-25 22:37:00,55.066,55.071,55.05,55.071,16000000.0
2009-03-25 22:38:00,55.055,55.079,55.055,55.079,17600000.0
2009-03-25 22:39:00,55.073,55.075,55.066,55.075,11200000.0
2009-03-25 22:40:00,55.075,55.083,55.075,55.075,16000000.0
2009-03-25 22:41:00,55.08,55.094,55.08,55.091,12800000.0
2009-03-25 22:42:00,55.063,55.063,55.057,55.057,11200000.0
2009-03-25 22:43:00,55.099,55.118,55.099,55.114,10600000.0
2009-03-25 22:44:00,55.119,55.131,55.103,55.118,16400000.0
2009-03-25 22:45:00,55.123,55.139,55.116,55.116,12800000.0
2009-03-25 22:46:00,55.108,55.113,55.102,55.113,12800000.0
2009-03-25 22:47:00,55.137,55.173,55.137,55.173,12800000.0
2009-03-25 22:48:00,55.187,55.198,55.18,55.18,12800000.0
2009-03-25 22:49:00,55.193,55.203,55.185,55.203,11200000.0
2009-03-25 22:50:00,55.203,55.235,55.201,55.235,9600000.0
2009-03-25 22:51:00,55.235,55.235,55.202,55.202,12800000.0
2009-03-25 22:52:00,55.19,55.201,55.181,55.201,14400000.0
2009-03-25 22:53:00,55.2,55.206,55.199,55.205,11200000.0
2009-03-25 22:54:00,55.191,55.191,55.171,55.171,11600000.0
2009-03-25 22:55:00,55.175,55.176,55.166,55.166,12800000.0
2009-03-25 22:56:00,55.169,55.178,55.164,55.17,12800000.0
2009-03-25 22:57:00,55.161,55.181,55.161,55.172,11200000.0
2009-03-25 22:58:00,55.16,55.16,55.146,55.151,14400000.0
2009-03-25 22:59:00,55.154,55.172,55.147,55.172,11200000.0
2009-03-25 23:00:00,55.153,55.162,55.153,55.162,12200000.0
2009-03-25 23:01:00,55.16,55.161,55.154,55.155,11200000.0
2009-03-25 23:02:00,55.165,55.165,55.155,55.159,12800000.0
2009-03-25 23:03:00,55.146,55.149,55.135,55.149,17600000.0
2009-03-25 23:04:00,55.153,55.157,55.151,55.157,11200000.0
2009-03-25 23:05:00,55.142,55.145,55.123,55.144,11200000.0
2009-03-25 23:06:00,55.142,55.152,55.141,55.146,18000000.0
2009-03-25 23:07:00,55.153,55.153,55.132,55.132,12800000.0
2009-03-25 23:08:00,55.132,55.142,55.132,55.142,11200000.0
2009-03-25 23:09:00,55.144,55.156,55.143,55.156,11200000.0
2009-03-25 23:10:00,55.162,55.17,55.162,55.17,8400000.0
2009-03-25 23:11:00,55.176,55.194,55.176,55.194,17600000.0
2009-03-25 23:12:00,55.197,55.197,55.191,55.193,8000000.0
2009-03-25 23:13:00,55.196,55.206,55.196,55.202,8000000.0
2009-03-25 23:14:00,55.209,55.209,55.201,55.203,17600000.0
2009-03-25 23:15:00,55.199,55.2,55.196,55.199,12800000.0
2009-03-25 23:16:00,55.202,55.202,55.194,55.197,12800000.0
2009-03-25 23:17:00,55.17,55.172,55.162,55.172,17600000.0
2009-03-25 23:18:00,55.21,55.218,55.209,55.218,12800000.0
2009-03-25 23:19:00,55.191,55.196,55.179,55.179,12800000.0
2009-03-25 23:20:00,55.168,55.168,55.135,55.135,12800000.0
2009-03-25 23:21:00,55.137,55.144,55.129,55.129,12800000.0
2009-03-25 23:22:00,55.106,55.128,55.106,55.11,13200000.0
2009-03-25 23:23:00,55.151,55.174,55.151,55.168,11200000.0
2009-03-25 23:24:00,55.167,55.186,55.167,55.182,12800000.0
2009-03-25 23:25:00,55.183,55.194,55.097,55.194,11200000.0
2009-03-25 23:26:00,55.195,55.208,55.195,55.208,16000000.0
2009-03-25 23:27:00,55.212,55.224,55.202,55.224,16000000.0
2009-03-25 23:28:00,55.23,55.24,55.223,55.24,12800000.0
2009-03-25 23:29:00,55.242,55.242,55.219,55.219,11200000.0
2009-03-25 23:30:00,55.222,55.222,55.211,55.216,12200000.0
2009-03-25 23:31:00,55.207,55.213,55.207,55.212,11200000.0
2009-03-25 23:32:00,55.206,55.212,55.196,55.206,17600000.0
2009-03-25 23:33:00,55.203,55.212,55.203,55.212,12800000.0
2009-03-25 23:34:00,55.217,55.217,55.204,55.211,14400000.0
2009-03-25 23:35:00,55.211,55.289,55.211,55.289,12800000.0
2009-03-25 23:36:00,55.296,55.321,55.296,55.321,13200000.0
2009-03-25 23:37:00,55.305,55.305,55.227,55.227,16000000.0
2009-03-25 23:38:00,55.217,55.225,55.215,55.225,11200000.0
2009-03-25 23:39:00,55.22,55.23,55.22,55.23,12800000.0
2009-03-25 23:40:00,55.215,55.234,55.212,55.228,12800000.0
2009-03-25 23:41:00,55.191,55.206,55.188,55.19,14400000.0
2009-03-25 23:42:00,55.178,55.178,55.145,55.145,14800000.0
2009-03-25 23:43:00,55.145,55.173,55.136,55.173,11200000.0
2009-03-25 23:44:00,55.174,55.193,55.168,55.168,12800000.0
2009-03-25 23:45:00,55.15,55.191,55.15,55.191,16000000.0
2009-03-25 23:46:00,55.221,55.236,55.221,55.236,11200000.0
2009-03-25 23:47:00,55.233,55.246,55.233,55.246,12800000.0
2009-03-25 23:48:00,55.247,55.247,55.221,55.221,12800000.0
2009-03-25 23:49:00,55.213,55.244,55.213,55.244,17600000.0
2009-03-25 23:50:00,55.234,55.244,55.234,55.244,11200000.0
2009-03-25 23:51:00,55.253,55.264,55.253,55.264,12800000.0
2009-03-25 23:52:00,55.25,55.257,55.243,55.253,14400000.0
2009-03-25 23:53:00,55.242,55.246,55.236,55.244,14400000.0
2009-03-25 23:54:00,55.251,55.267,55.251,55.266,11200000.0
2009-03-25 23:55:00,55.236,55.247,55.23,55.237,12800000.0
2009-03-25 23:56:00,55.266,55.266,55.257,55.258,12800000.0
2009-03-25 23:57:00,55.261,55.261,55.248,55.252,12800000.0
2009-03-25 23:58:00,55.241,55.246,55.236,55.246,11200000.0
2009-03-25 23:59:00,55.231,55.24,55.208,55.208,14400000.0
2009-03-26 00:00:00,55.229,55.334,55.229,55.334,12800000.0
2009-03-26 00:01:00,55.374,55.374,55.337,55.343,11200000.0
2009-03-26 00:02:00,55.351,55.36,55.351,55.354,12800000.0
2009-03-26 00:03:00,55.363,55.379,55.358,55.379,11200000.0
2009-03-26 00:04:00,55.39,55.39,55.376,55.389,14400000.0
2009-03-26 00:05:00,55.394,55.405,55.382,55.394,12800000.0
2009-03-26 00:06:00,55.392,55.406,55.384,55.403,11200000.0
2009-03-26 00:07:00,55.399,55.425,55.399,55.425,15400000.0
2009-03-26 00:08:00,55.435,55.443,55.431,55.431,12800000.0
2009-03-26 00:09:00,55.431,55.431,55.407,55.424,12800000.0
2009-03-26 00:10:00,55.432,55.453,55.426,55.453,12800000.0
2009-03-26 00:11:00,55.457,55.464,55.449,55.449,11200000.0
2009-03-26 00:12:00,55.446,55.451,55.44,55.443,11200000.0
2009-03-26 00:13:00,55.44,55.45,55.432,55.45,12800000.0
2009-03-26 00:14:00,55.444,55.452,55.442,55.442,11200000.0
2009-03-26 00:15:00,55.454,55.459,55.452,55.452,11200000.0
2009-03-26 00:16:00,55.456,55.462,55.454,55.457,11200000.0
2009-03-26 00:17:00,55.47,55.494,55.47,55.488,12800000.0
2009-03-26 00:18:00,55.481,55.491,55.48,55.48,11200000.0
2009-03-26 00:19:00,55.473,55.476,55.471,55.471,11200000.0
2009-03-26 00:20:00,55.465,55.473,55.41,55.465,14400000.0
2009-03-26 00:21:00,55.46,55.461,55.449,55.451,11200000.0
2009-03-26 00:22:00,55.441,55.457,55.441,55.452,17600000.0
2009-03-26 00:23:00,55.437,55.441,55.425,55.425,12800000.0
2009-03-26 00:24:00,55.42,55.422,55.402,55.417,18000000.0
2009-03-26 00:25:00,55.416,55.419,55.405,55.413,11200000.0
2009-03-26 00:26:00,55.427,55.428,55.42,55.42,11200000.0
2009-03-26 00:27:00,55.44,55.44,55.422,55.422,12800000.0
2009-03-26 00:28:00,55.415,55.42,55.41,55.41,12800000.0
2009-03-26 00:29:00,55.423,55.426,55.418,55.418,14400000.0
2009-03-26 00:30:00,55.415,55.419,55.406,55.413,12800000.0
2009-03-26 00:31:00,55.431,55.432,55.419,55.419,12800000.0
2009-03-26 00:32:00,55.429,55.441,55.429,55.441,14400000.0
2009-03-26 00:33:00,55.431,55.44,55.415,55.44,11200000.0
2009-03-26 00:34:00,55.42,55.423,55.41,55.41,17600000.0
2009-03-26 00:35:00,55.407,55.407,55.399,55.402,11200000.0
2009-03-26 00:36:00,55.397,55.412,55.397,55.412,12800000.0
2009-03-26 00:37:00,55.408,55.409,55.4,55.406,14400000.0
2009-03-26 00:38:00,55.421,55.453,55.421,55.453,13800000.0
2009-03-26 00:39:00,55.466,55.477,55.46,55.46,11200000.0
2009-03-26 00:40:00,55.459,55.464,55.453,55.455,12800000.0
2009-03-26 00:41:00,55.437,55.455,55.437,55.454,11200000.0
2009-03-26 00:42:00,55.463,55.463,55.443,55.452,11200000.0
2009-03-26 00:43:00,55.459,55.468,55.457,55.457,12800000.0
2009-03-26 00:44:00,55.452,55.455,55.45,55.453,9600000.0
2009-03-26 00:45:00,55.462,55.477,55.455,55.477,16400000.0
2009-03-26 00:46:00,55.483,55.483,55.476,55.48,16000000.0
2009-03-26 00:47:00,55.484,55.489,55.478,55.489,11200000.0
2009-03-26 00:48:00,55.476,55.484,55.476,55.477,8000000.0
2009-03-26 00:49:00,55.467,55.476,55.455,55.468,16000000.0
2009-03-26 00:50:00,55.449,55.453,55.449,55.45,10600000.0
2009-03-26 00:51:00,55.451,55.451,55.441,55.444,10600000.0
2009-03-26 00:52:00,55.436,55.448,55.436,55.447,12800000.0
2009-03-26 00:53:00,55.447,55.463,55.447,55.463,16000000.0
2009-03-26 00:54:00,55.462,55.462,55.452,55.452,16400000.0
2009-03-26 00:55:00,55.436,55.444,55.428,55.444,11200000.0
2009-03-26 00:56:00,55.462,55.466,55.445,55.447,14400000.0
2009-03-26 00:57:00,55.458,55.465,55.451,55.461,17600000.0
2009-03-26 00:58:00,55.459,55.463,55.451,55.457,11200000.0
2009-03-26 00:59:00,55.452,55.454,55.446,55.446,12800000.0
2009-03-26 01:00:00,55.47,55.496,55.47,55.486,11600000.0
2009-03-26 01:01:00,55.427,55.489,55.427,55.483,11600000.0
2009-03-26 01:02:00,55.502,55.511,55.496,55.511,11200000.0
2009-03-26 01:03:00,55.518,55.522,55.506,55.506,11600000.0
2009-03-26 01:04:00,55.506,55.506,55.495,55.495,11200000.0
2009-03-26 01:05:00,55.482,55.499,55.482,55.482,12800000.0
2009-03-26 01:06:00,55.465,55.476,55.464,55.472,11200000.0
2009-03-26 01:07:00,55.48,55.485,55.477,55.485,11200000.0
2009-03-26 01:08:00,55.495,55.495,55.477,55.489,11200000.0
2009-03-26 01:09:00,55.481,55.481,55.455,55.47,13200000.0
2009-03-26 01:10:00,55.487,55.487,55.478,55.478,17600000.0
2009-03-26 01:11:00,55.39,55.516,55.39,55.479,11200000.0
2009-03-26 01:12:00,55.451,55.454,55.439,55.441,12800000.0
2009-03-26 01:13:00,55.437,55.437,55.422,55.428,11200000.0
2009-03-26 01:14:00,55.446,55.456,55.446,55.451,11200000.0
2009-03-26 01:15:00,55.447,55.468,55.447,55.468,11200000.0
2009-03-26 01:16:00,55.464,55.464,55.437,55.437,11200000.0
2009-03-26 01:17:00,55.421,55.421,55.404,55.416,10600000.0
2009-03-26 01:18:00,55.415,55.415,55.405,55.406,11600000.0
2009-03-26 01:19:00,55.406,55.41,55.4,55.41,16000000.0
2009-03-26 01:20:00,55.375,55.399,55.375,55.399,16000000.0
2009-03-26 01:21:00,55.41,55.417,55.396,55.396,18000000.0
2009-03-26 01:22:00,55.407,55.416,55.405,55.405,11600000.0
2009-03-26 01:23:00,55.393,55.395,55.379,55.393,12800000.0
2009-03-26 01:24:00,55.41,55.418,55.41,55.417,12800000.0
2009-03-26 01:25:00,55.416,55.428,55.416,55.422,9600000.0
2009-03-26 01:26:00,55.43,55.432,55.406,55.406,11200000.0
2009-03-26 01:27:00,55.403,55.403,55.391,55.396,10600000.0
2009-03-26 01:28:00,55.385,55.418,55.385,55.418,12800000.0
2009-03-26 01:29:00,55.416,55.416,55.389,55.394,12200000.0
2009-03-26 01:30:00,55.405,55.42,55.405,55.42,11200000.0
2009-03-26 01:31:00,55.43,55.459,55.43,55.459,12800000.0
2009-03-26 01:32:00,55.458,55.461,55.455,55.46,11200000.0
2009-03-26 01:33:00,55.48,55.5,55.48,55.489,13200000.0
2009-03-26 01:34:00,55.484,55.519,55.484,55.519,17600000.0
2009-03-26 01:35:00,55.505,55.505,55.482,55.501,11200000.0
2009-03-26 01:36:00,55.492,55.545,55.492,55.545,12800000.0
2009-03-26 01:37:00,55.575,55.596,55.574,55.574,14400000.0
2009-03-26 01:38:00,55.557,55.564,55.557,55.564,8000000.0
2009-03-26 01:39:00,55.562,55.562,55.463,55.542,12800000.0
2009-03-26 01:40:00,55.561,55.575,55.556,55.572,13200000.0
2009-03-26 01:41:00,55.577,55.577,55.566,55.566,12800000.0
2009-03-26 01:42:00,55.574,55.574,55.55,55.556,11200000.0
2009-03-26 01:43:00,55.563,55.569,55.562,55.569,11200000.0
2009-03-26 01:44:00,55.569,55.583,55.568,55.571,11200000.0
2009-03-26 01:45:00,55.577,55.577,55.565,55.576,11200000.0
2009-03-26 01:46:00,55.581,55.601,55.581,55.586,11200000.0
2009-03-26 01:47:00,55.58,55.589,55.569,55.576,17600000.0
2009-03-26 01:48:00,55.578,55.578,55.553,55.562,12800000.0
2009-03-26 01:49:00,55.563,55.57,55.563,55.563,16000000.0
2009-03-26 01:50:00,55.564,55.569,55.558,55.566,16000000.0
2009-03-26 01:51:00,55.558,55.558,55.537,55.55,17600000.0
2009-03-26 01:52:00,55.549,55.551,55.545,55.551,12800000.0
2009-03-26 01:53:00,55.549,55.555,55.54,55.54,14400000.0
2009-03-26 01:54:00,55.533,55.54,55.51,55.51,12800000.0
2009-03-26 01:55:00,55.488,55.488,55.459,55.459,11200000.0
2009-03-26 01:56:00,55.475,55.499,55.475,55.497,16000000.0
2009-03-26 01:57:00,55.513,55.517,55.505,55.511,11200000.0
2009-03-26 01:58:00,55.532,55.532,55.5,55.518,17600000.0
2009-03-26 01:59:00,55.535,55.554,55.535,55.552,10600000.0
2009-03-26 02:00:00,55.55,55.553,55.542,55.55,10600000.0
2009-03-26 02:01:00,55.56,55.581,55.56,55.581,11200000.0
2009-03-26 02:02:00,55.588,55.591,55.583,55.583,19200000.0
2009-03-26 02:03:00,55.583,55.589,55.574,55.589,12800000.0
2009-03-26 02:04:00,55.604,55.622,55.604,55.622,11200000.0
2009-03-26 02:05:00,55.629,55.629,55.614,55.617,12800000.0
2009-03-26 02:06:00,55.612,55.619,55.599,55.619,17600000.0
2009-03-26 02:07:00,55.632,55.657,55.632,55.657,20600000.0
2009-03-26 02:08:00,55.663,55.667,55.653,55.664,17600000.0
2009-03-26 02:09:00,55.662,55.666,55.655,55.663,14400000.0
2009-03-26 02:10:00,55.664,55.669,55.654,55.654,12800000.0
2009-03-26 02:11:00,55.67,55.67,55.642,55.655,12800000.0
2009-03-26 02:12:00,55.639,55.659,55.639,55.656,11200000.0
2009-03-26 02:13:00,55.659,55.659,55.638,55.638,16000000.0
2009-03-26 02:14:00,55.66,55.663,55.655,55.655,12800000.0
2009-03-26 02:15:00,55.643,55.644,55.635,55.643,11200000.0
2009-03-26 02:16:00,55.652,55.652,55.646,55.646,8000000.0
2009-03-26 02:17:00,55.632,55.632,55.623,55.623,11200000.0
2009-03-26 02:18:00,55.623,55.624,55.608,55.613,12800000.0
2009-03-26 02:19:00,55.617,55.621,55.608,55.613,9600000.0
2009-03-26 02:20:00,55.62,55.637,55.62,55.637,14400000.0
2009-03-26 02:21:00,55.63,55.637,55.618,55.637,17600000.0
2009-03-26 02:22:00,55.634,55.65,55.634,55.641,16000000.0
2009-03-26 02:23:00,55.636,55.642,55.621,55.629,11200000.0
2009-03-26 02:24:00,55.617,55.617,55.605,55.614,12800000.0
2009-03-26 02:25:00,55.621,55.621,55.61,55.612,24000000.0
2009-03-26 02:26:00,55.617,55.623,55.615,55.621,11200000.0
2009-03-26 02:27:00,55.637,55.639,55.634,55.639,13200000.0
2009-03-26 02:28:00,55.615,55.626,55.609,55.61,15400000.0
2009-03-26 02:29:00,55.627,55.629,55.622,55.622,11200000.0
2009-03-26 02:30:00,55.623,55.624,55.615,55.615,15400000.0
2009-03-26 02:31:00,55.616,55.623,55.613,55.622,14400000.0
2009-03-26 02:32:00,55.62,55.632,55.612,55.632,16000000.0
2009-03-26 02:33:00,55.616,55.638,55.616,55.629,11200000.0
2009-03-26 02:34:00,55.648,55.648,55.638,55.638,11200000.0
2009-03-26 02:35:00,55.631,55.632,55.62,55.621,12800000.0
2009-03-26 02:36:00,55.629,55.63,55.617,55.623,16000000.0
2009-03-26 02:37:00,55.619,55.626,55.612,55.618,12800000.0
2009-03-26 02:38:00,55.618,55.624,55.613,55.617,11600000.0
2009-03-26 02:39:00,55.614,55.617,55.61,55.61,19200000.0
2009-03-26 02:40:00,55.605,55.605,55.582,55.582,11200000.0
2009-03-26 02:41:00,55.558,55.581,55.558,55.581,12800000.0
2009-03-26 02:42:00,55.579,55.579,55.557,55.557,12800000.0
2009-03-26 02:43:00,55.545,55.555,55.545,55.553,25600000.0
2009-03-26 02:44:00,55.542,55.546,55.528,55.542,17600000.0
2009-03-26 02:45:00,55.534,55.534,55.526,55.526,9600000.0
2009-03-26 02:46:00,55.528,55.532,55.525,55.532,18000000.0
2009-03-26 02:47:00,55.525,55.536,55.521,55.536,8000000.0
2009-03-26 02:48:00,55.545,55.545,55.535,55.545,11200000.0
2009-03-26 02:49:00,55.547,55.55,55.542,55.542,9600000.0
2009-03-26 02:50:00,55.561,55.574,55.56,55.565,16000000.0
2009-03-26 02:51:00,55.569,55.58,55.562,55.58,16000000.0
2009-03-26 02:52:00,55.576,55.58,55.553,55.553,11200000.0
2009-03-26 02:53:00,55.529,55.529,55.422,55.481,12800000.0
2009-03-26 02:54:00,55.497,55.502,55.49,55.49,12800000.0
2009-03-26 02:55:00,55.468,55.468,55.451,55.468,12800000.0
2009-03-26 02:56:00,55.46,55.486,55.46,55.486,22400000.0
2009-03-26 02:57:00,55.493,55.499,55.493,55.496,11200000.0
2009-03-26 02:58:00,55.502,55.504,55.492,55.504,9600000.0
2009-03-26 02:59:00,55.511,55.52,55.509,55.512,16000000.0
2009-03-26 03:00:00,55.514,55.525,55.514,55.519,11200000.0
2009-03-26 03:01:00,55.527,55.527,55.506,55.518,12800000.0
2009-03-26 03:02:00,55.537,55.551,55.534,55.551,12800000.0
2009-03-26 03:03:00,55.548,55.554,55.544,55.546,12800000.0
2009-03-26 03:04:00,55.55,55.566,55.55,55.559,28800000.0
2009-03-26 03:05:00,55.559,55.559,55.548,55.548,8000000.0
2009-03-26 03:06:00,55.541,55.549,55.533,55.533,8000000.0
2009-03-26 03:07:00,55.525,55.539,55.525,55.539,11200000.0
2009-03-26 03:08:00,55.557,55.579,55.557,55.577,17600000.0
2009-03-26 03:09:00,55.605,55.615,55.605,55.606,11200000.0
2009-03-26 03:10:00,55.6,55.611,55.6,55.611,15400000.0
2009-03-26 03:11:00,55.605,55.619,55.605,55.619,12800000.0
2009-03-26 03:12:00,55.632,55.632,55.602,55.602,12800000.0
2009-03-26 03:13:00,55.61,55.613,55.599,55.599,14400000.0
2009-03-26 03:14:00,55.604,55.625,55.604,55.625,11200000.0
2009-03-26 03:15:00,55.642,55.68,55.635,55.68,8000000.0
2009-03-26 03:16:00,55.717,55.733,55.694,55.694,11200000.0
2009-03-26 03:17:00,55.691,55.691,55.625,55.625,12800000.0
2009-03-26 03:18:00,55.614,55.655,55.614,55.655,12800000.0
2009-03-26 03:19:00,55.676,55.684,55.676,55.681,16000000.0
2009-03-26 03:20:00,55.684,55.687,55.678,55.679,12800000.0
2009-03-26 03:21:00,55.673,55.691,55.673,55.685,17600000.0
2009-03-26 03:22:00,55.677,55.681,55.672,55.678,12800000.0
2009-03-26 03:23:00,55.673,55.684,55.673,55.684,17600000.0
2009-03-26 03:24:00,55.673,55.692,55.673,55.682,28800000.0
2009-03-26 03:25:00,55.7,55.734,55.7,55.73,19200000.0
2009-03-26 03:26:00,55.721,55.721,55.662,55.662,12800000.0
2009-03-26 03:27:00,55.654,55.678,55.654,55.678,12800000.0
2009-03-26 03:28:00,55.703,55.705,55.701,55.701,11200000.0
2009-03-26 03:29:00,55.71,55.71,55.682,55.682,11600000.0
2009-03-26 03:30:00,55.671,55.671,55.645,55.645,12800000.0
2009-03-26 03:31:00,55.638,55.638,55.627,55.631,31400000.0
2009-03-26 03:32:00,55.648,55.649,55.646,55.646,8000000.0
2009-03-26 03:33:00,55.643,55.648,55.642,55.642,12800000.0
2009-03-26 03:34:00,55.641,55.643,55.623,55.632,16000000.0
2009-03-26 03:35:00,55.625,55.635,55.616,55.635,14400000.0
2009-03-26 03:36:00,55.628,55.653,55.628,55.653,8000000.0
2009-03-26 03:37:00,55.65,55.666,55.644,55.644,17600000.0
2009-03-26 03:38:00,55.639,55.645,55.636,55.644,12800000.0
2009-03-26 03:39:00,55.644,55.681,55.644,55.681,17600000.0
2009-03-26 03:40:00,55.693,55.696,55.644,55.644,12800000.0
2009-03-26 03:41:00,55.635,55.702,55.635,55.702,12800000.0
2009-03-26 03:42:00,55.7,55.7,55.613,55.613,17600000.0
2009-03-26 03:43:00,55.613,55.616,55.602,55.616,14400000.0
2009-03-26 03:44:00,55.645,55.645,55.599,55.599,28800000.0
2009-03-26 03:45:00,55.589,55.62,55.587,55.62,14400000.0
2009-03-26 03:46:00,55.648,55.682,55.648,55.669,12800000.0
2009-03-26 03:47:00,55.676,55.678,55.641,55.642,12800000.0
2009-03-26 03:48:00,55.67,55.67,55.638,55.639,16000000.0
2009-03-26 03:49:00,55.649,55.649,55.637,55.647,13200000.0
2009-03-26 03:50:00,55.646,55.65,55.635,55.646,12800000.0
2009-03-26 03:51:00,55.67,55.695,55.67,55.686,12800000.0
2009-03-26 03:52:00,55.696,55.712,55.696,55.711,12800000.0
2009-03-26 03:53:00,55.701,55.703,55.696,55.696,11200000.0
2009-03-26 03:54:00,55.712,55.723,55.709,55.722,11200000.0
2009-03-26 03:55:00,55.726,55.726,55.702,55.702,9600000.0
2009-03-26 03:56:00,55.716,55.716,55.676,55.676,12800000.0
2009-03-26 03:57:00,55.664,55.667,55.633,55.667,11200000.0
2009-03-26 03:58:00,55.673,55.681,55.672,55.679,12800000.0
2009-03-26 03:59:00,55.666,55.674,55.656,55.656,17600000.0
2009-03-26 04:00:00,55.661,55.674,55.658,55.674,11200000.0
2009-03-26 04:01:00,55.69,55.696,55.682,55.696,11200000.0
2009-03-26 04:02:00,55.688,55.697,55.68,55.697,12800000.0
2009-03-26 04:03:00,55.609,55.699,55.609,55.699,11200000.0
2009-03-26 04:04:00,55.692,55.709,55.689,55.709,12800000.0
2009-03-26 04:05:00,55.697,55.697,55.671,55.671,14400000.0
2009-03-26 04:06:00,55.705,55.712,55.705,55.709,9000000.0
2009-03-26 04:07:00,55.699,55.699,55.679,55.683,12800000.0
2009-03-26 04:08:00,55.668,55.673,55.658,55.673,12200000.0
2009-03-26 04:09:00,55.676,55.68,55.673,55.68,11200000.0
2009-03-26 04:10:00,55.691,55.698,55.685,55.694,15400000.0
2009-03-26 04:11:00,55.702,55.724,55.702,55.724,8000000.0
2009-03-26 04:12:00,55.719,55.739,55.719,55.739,12800000.0
2009-03-26 04:13:00,55.74,55.755,55.74,55.751,17600000.0
2009-03-26 04:14:00,55.757,55.763,55.747,55.757,11200000.0
2009-03-26 04:15:00,55.748,55.748,55.741,55.742,16000000.0
2009-03-26 04:16:00,55.746,55.75,55.735,55.735,8000000.0
2009-03-26 04:17:00,55.734,55.734,55.715,55.715,16400000.0
2009-03-26 04:18:00,55.714,55.716,55.704,55.704,12800000.0
2009-03-26 04:19:00,55.704,55.709,55.694,55.705,34600000.0
2009-03-26 04:20:00,55.695,55.705,55.692,55.705,12800000.0
2009-03-26 04:21:00,55.709,55.709,55.692,55.692,11200000.0
2009-03-26 04:22:00,55.701,55.73,55.701,55.722,12800000.0
2009-03-26 04:23:00,55.716,55.742,55.714,55.742,12800000.0
2009-03-26 04:24:00,55.743,55.753,55.743,55.752,16000000.0
2009-03-26 04:25:00,55.755,55.755,55.736,55.737,8000000.0
2009-03-26 04:26:00,55.728,55.743,55.726,55.743,12200000.0
2009-03-26 04:27:00,55.734,55.736,55.72,55.72,17600000.0
2009-03-26 04:28:00,55.739,55.747,55.738,55.745,12800000.0
2009-03-26 04:29:00,55.738,55.768,55.738,55.768,16000000.0
2009-03-26 04:30:00,55.77,55.777,55.764,55.774,11200000.0
2009-03-26 04:31:00,55.752,55.752,55.724,55.738,16000000.0
2009-03-26 04:32:00,55.758,55.758,55.75,55.75,8000000.0
2009-03-26 04:33:00,55.747,55.75,55.737,55.747,13200000.0
2009-03-26 04:34:00,55.746,55.749,55.742,55.742,14400000.0
2009-03-26 04:35:00,55.737,55.757,55.737,55.757,11200000.0
2009-03-26 04:36:00,55.753,55.766,55.748,55.766,11200000.0
2009-03-26 04:37:00,55.752,55.763,55.748,55.748,11200000.0
2009-03-26 04:38:00,55.75,55.75,55.733,55.733,9600000.0
2009-03-26 04:39:00,55.758,55.766,55.749,55.757,14400000.0
2009-03-26 04:40:00,55.74,55.74,55.687,55.687,12800000.0
2009-03-26 04:41:00,55.679,55.686,55.679,55.68,11600000.0
2009-03-26 04:42:00,55.683,55.69,55.683,55.689,11200000.0
2009-03-26 04:43:00,55.696,55.708,55.691,55.695,17600000.0
2009-03-26 04:44:00,55.682,55.682,55.67,55.67,3200000.0
2009-03-26 04:45:00,55.635,55.644,55.634,55.644,11200000.0
2009-03-26 04:46:00,55.657,55.657,55.648,55.648,12800000.0
2009-03-26 04:47:00,55.652,55.68,55.652,55.68,8000000.0
2009-03-26 04:48:00,55.68,55.684,55.678,55.684,11200000.0
2009-03-26 04:49:00,55.672,55.672,55.664,55.672,12800000.0
2009-03-26 04:50:00,55.668,55.684,55.668,55.677,17600000.0
2009-03-26 04:51:00,55.667,55.675,55.663,55.669,16000000.0
2009-03-26 04:52:00,55.669,55.686,55.669,55.685,12800000.0
2009-03-26 04:53:00,55.691,55.704,55.691,55.704,12800000.0
2009-03-26 04:54:00,55.701,55.701,55.67,55.67,33600000.0
2009-03-26 04:55:00,55.68,55.728,55.68,55.728,11200000.0
2009-03-26 04:56:00,55.723,55.723,55.702,55.703,16000000.0
2009-03-26 04:57:00,55.699,55.725,55.699,55.725,17600000.0
2009-03-26 04:58:00,55.747,55.759,55.747,55.759,8400000.0
2009-03-26 04:59:00,55.774,55.776,55.762,55.776,17000000.0
2009-03-26 05:00:00,55.748,55.748,55.71,55.71,8000000.0
2009-03-26 05:01:00,55.701,55.707,55.7,55.707,14400000.0
2009-03-26 05:02:00,55.725,55.754,55.725,55.751,17600000.0
2009-03-26 05:03:00,55.752,55.76,55.737,55.76,9600000.0
2009-03-26 05:04:00,55.779,55.822,55.779,55.822,12800000.0
2009-03-26 05:05:00,55.819,55.819,55.775,55.775,12800000.0
2009-03-26 05:06:00,55.773,55.787,55.773,55.787,17000000.0
2009-03-26 05:07:00,55.784,55.788,55.78,55.785,11200000.0
2009-03-26 05:08:00,55.789,55.789,55.786,55.787,9600000.0
2009-03-26 05:09:00,55.799,55.804,55.797,55.804,8000000.0
2009-03-26 05:10:00,55.789,55.794,55.786,55.788,12800000.0
2009-03-26 05:11:00,55.817,55.826,55.817,55.817,11200000.0
2009-03-26 05:12:00,55.822,55.822,55.781,55.781,17600000.0
2009-03-26 05:13:00,55.769,55.769,55.734,55.738,11200000.0
2009-03-26 05:14:00,55.732,55.732,55.716,55.717,16000000.0
2009-03-26 05:15:00,55.675,55.677,55.666,55.666,12800000.0
2009-03-26 05:16:00,55.666,55.668,55.649,55.66,16000000.0
2009-03-26 05:17:00,55.68,55.696,55.68,55.687,14400000.0
2009-03-26 05:18:00,55.689,55.689,55.672,55.673,11200000.0
2009-03-26 05:19:00,55.666,55.671,55.659,55.663,17600000.0
2009-03-26 05:20:00,55.655,55.659,55.653,55.653,9600000.0
2009-03-26 05:21:00,55.666,55.669,55.653,55.666,17600000.0
2009-03-26 05:22:00,55.668,55.684,55.668,55.684,25600000.0
2009-03-26 05:23:00,55.677,55.677,55.652,55.652,43600000.0
2009-03-26 05:24:00,55.649,55.649,55.633,55.633,12800000.0
2009-03-26 05:25:00,55.647,55.649,55.629,55.649,13200000.0
2009-03-26 05:26:00,55.651,55.686,55.651,55.685,11200000.0
2009-03-26 05:27:00,55.714,55.74,55.714,55.74,12800000.0
2009-03-26 05:28:00,55.731,55.739,55.731,55.734,11200000.0
2009-03-26 05:29:00,55.741,55.746,55.738,55.738,17600000.0
2009-03-26 05:30:00,55.742,55.762,55.742,55.761,15400000.0
2009-03-26 05:31:00,55.772,55.791,55.761,55.761,10600000.0
2009-03-26 05:32:00,55.754,55.796,55.754,55.796,12800000.0
2009-03-26 05:33:00,55.818,55.844,55.818,55.844,11200000.0
2009-03-26 05:34:00,55.858,55.876,55.858,55.876,16000000.0
2009-03-26 05:35:00,55.914,55.943,55.914,55.943,11200000.0
2009-03-26 05:36:00,55.953,55.965,55.951,55.951,12800000.0
2009-03-26 05:37:00,55.952,55.952,55.946,55.948,12800000.0
2009-03-26 05:38:00,55.955,55.959,55.941,55.959,9600000.0
2009-03-26 05:39:00,55.967,55.985,55.964,55.964,12800000.0
2009-03-26 05:40:00,55.974,56.004,55.974,56.004,12800000.0
2009-03-26 05:41:00,56.026,56.042,56.019,56.042,11200000.0
2009-03-26 05:42:00,56.056,56.056,56.009,56.009,19200000.0
2009-03-26 05:43:00,55.995,56.025,55.995,56.025,17600000.0
2009-03-26 05:44:00,56.026,56.033,56.015,56.015,14400000.0
2009-03-26 05:45:00,56.014,56.032,56.014,56.021,12200000.0
2009-03-26 05:46:00,56.018,56.034,56.018,56.02,12800000.0
2009-03-26 05:47:00,56.032,56.032,56.015,56.015,12800000.0
2009-03-26 05:48:00,56.016,56.044,56.016,56.042,11600000.0
2009-03-26 05:49:00,56.041,56.053,56.034,56.034,22400000.0
2009-03-26 05:50:00,56.045,56.045,56.023,56.023,12800000.0
2009-03-26 05:51:00,56.004,56.004,55.981,55.992,16000000.0
2009-03-26 05:52:00,55.994,56.014,55.994,56.013,16000000.0
2009-03-26 05:53:00,56.022,56.031,56.014,56.022,12800000.0
2009-03-26 05:54:00,56.023,56.034,56.011,56.011,11200000.0
2009-03-26 05:55:00,56.002,56.017,56.002,56.017,16000000.0
2009-03-26 05:56:00,56.058,56.096,56.058,56.095,17600000.0
2009-03-26 05:57:00,56.101,56.101,56.086,56.086,11600000.0
2009-03-26 05:58:00,56.095,56.147,56.095,56.147,11200000.0
2009-03-26 05:59:00,56.18,56.18,56.137,56.148,17600000.0
2009-03-26 06:00:00,56.126,56.126,56.113,56.121,8000000.0
2009-03-26 06:01:00,56.142,56.148,56.142,56.143,8000000.0
2009-03-26 06:02:00,56.146,56.181,56.146,56.181,17600000.0
2009-03-26 06:03:00,56.198,56.206,56.198,56.202,12800000.0
2009-03-26 06:04:00,56.21,56.268,56.21,56.268,12800000.0
2009-03-26 06:05:00,56.274,56.274,56.249,56.268,11200000.0
2009-03-26 06:06:00,56.32,56.363,56.312,56.312,11200000.0
2009-03-26 06:07:00,56.258,56.258,56.239,56.246,11200000.0
2009-03-26 06:08:00,56.263,56.276,56.263,56.276,17600000.0
2009-03-26 06:09:00,56.278,56.291,56.264,56.27,12800000.0
2009-03-26 06:10:00,56.26,56.26,56.243,56.245,11200000.0
2009-03-26 06:11:00,56.237,56.237,56.218,56.218,35200000.0
2009-03-26 06:12:00,56.227,56.25,56.227,56.25,11200000.0
2009-03-26 06:13:00,56.252,56.256,56.242,56.243,14400000.0
2009-03-26 06:14:00,56.248,56.254,56.222,56.222,17600000.0
2009-03-26 06:15:00,56.224,56.243,56.217,56.243,17600000.0
2009-03-26 06:16:00,56.22,56.226,56.215,56.226,8000000.0
2009-03-26 06:17:00,56.203,56.219,56.203,56.207,12800000.0
2009-03-26 06:18:00,56.218,56.227,56.135,56.135,11200000.0
2009-03-26 06:19:00,56.229,56.237,56.229,56.231,9600000.0
2009-03-26 06:20:00,56.218,56.231,56.196,56.196,12800000.0
2009-03-26 06:21:00,56.2,56.217,56.2,56.217,14400000.0
2009-03-26 06:22:00,56.228,56.235,56.216,56.224,16000000.0
2009-03-26 06:23:00,56.212,56.256,56.212,56.256,11200000.0
2009-03-26 06:24:00,56.264,56.27,56.264,56.266,14400000.0
2009-03-26 06:25:00,56.243,56.26,56.243,56.26,8000000.0
2009-03-26 06:26:00,56.255,56.27,56.255,56.267,11200000.0
2009-03-26 06:27:00,56.299,56.332,56.299,56.332,8000000.0
2009-03-26 06:28:00,56.326,56.329,56.324,56.324,16000000.0
2009-03-26 06:29:00,56.301,56.314,56.291,56.311,13200000.0
2009-03-26 06:30:00,56.303,56.303,56.247,56.247,27200000.0
2009-03-26 06:31:00,56.238,56.25,56.231,56.246,11200000.0
2009-03-26 06:32:00,56.265,56.282,56.257,56.274,22400000.0
2009-03-26 06:33:00,56.266,56.266,56.243,56.245,24000000.0
2009-03-26 06:34:00,56.236,56.236,56.226,56.226,17600000.0
2009-03-26 06:35:00,56.219,56.232,56.219,56.23,11200000.0
2009-03-26 06:36:00,56.216,56.216,56.193,56.202,12800000.0
2009-03-26 06:37:00,56.211,56.215,56.198,56.205,12800000.0
2009-03-26 06:38:00,56.217,56.22,56.214,56.218,8000000.0
2009-03-26 06:39:00,56.235,56.271,56.235,56.261,14400000.0
2009-03-26 06:40:00,56.265,56.265,56.251,56.251,17600000.0
2009-03-26 06:41:00,56.244,56.244,56.235,56.237,11200000.0
2009-03-26 06:42:00,56.232,56.235,56.227,56.229,14400000.0
2009-03-26 06:43:00,56.234,56.253,56.234,56.253,19200000.0
2009-03-26 06:44:00,56.254,56.263,56.254,56.26,11200000.0
2009-03-26 06:45:00,56.25,56.265,56.25,56.263,12800000.0
2009-03-26 06:46:00,56.258,56.262,56.239,56.242,16000000.0
2009-03-26 06:47:00,56.259,56.289,56.259,56.289,12800000.0
2009-03-26 06:48:00,56.3,56.3,56.285,56.297,12800000.0
2009-03-26 06:49:00,56.285,56.285,56.267,56.267,8000000.0
2009-03-26 06:50:00,56.261,56.267,56.261,56.262,11200000.0
2009-03-26 06:51:00,56.255,56.255,56.229,56.231,16000000.0
2009-03-26 06:52:00,56.231,56.241,56.223,56.241,14800000.0
2009-03-26 06:53:00,56.24,56.24,56.142,56.234,14400000.0
2009-03-26 06:54:00,56.212,56.22,56.211,56.216,14400000.0
2009-03-26 06:55:00,56.224,56.232,56.219,56.229,9600000.0
2009-03-26 06:56:00,56.215,56.226,56.215,56.226,8000000.0
2009-03-26 06:57:00,56.226,56.227,56.22,56.22,16400000.0
2009-03-26 06:58:00,56.208,56.216,56.192,56.192,11200000.0
2009-03-26 06:59:00,56.195,56.196,56.154,56.154,17600000.0
2009-03-26 07:00:00,56.159,56.177,56.159,56.177,11200000.0
2009-03-26 07:01:00,56.167,56.195,56.157,56.157,16000000.0
2009-03-26 07:02:00,56.197,56.197,56.147,56.147,12800000.0
2009-03-26 07:03:00,56.148,56.151,56.144,56.151,12200000.0
2009-03-26 07:04:00,56.153,56.168,56.153,56.168,12800000.0
2009-03-26 07:05:00,56.176,56.178,56.157,56.157,12800000.0
2009-03-26 07:06:00,56.151,56.151,56.142,56.15,16000000.0
2009-03-26 07:07:00,56.153,56.178,56.153,56.17,12800000.0
2009-03-26 07:08:00,56.171,56.178,56.171,56.172,28800000.0
2009-03-26 07:09:00,56.167,56.177,56.163,56.177,16000000.0
2009-03-26 07:10:00,56.163,56.163,56.15,56.154,19600000.0
2009-03-26 07:11:00,56.17,56.175,56.161,56.175,17600000.0
2009-03-26 07:12:00,56.146,56.171,56.146,56.17,8400000.0
2009-03-26 07:13:00,56.176,56.192,56.176,56.181,14400000.0
2009-03-26 07:14:00,56.178,56.184,56.175,56.184,13200000.0
2009-03-26 07:15:00,56.189,56.198,56.183,56.198,11200000.0
2009-03-26 07:16:00,56.199,56.208,56.199,56.2,14400000.0
2009-03-26 07:17:00,56.195,56.202,56.193,56.202,11200000.0
2009-03-26 07:18:00,56.183,56.2,56.183,56.192,11200000.0
2009-03-26 07:19:00,56.212,56.217,56.206,56.21,11200000.0
2009-03-26 07:20:00,56.225,56.225,56.216,56.222,14400000.0
2009-03-26 07:21:00,56.217,56.223,56.209,56.209,12800000.0
2009-03-26 07:22:00,56.209,56.23,56.209,56.227,12800000.0
2009-03-26 07:23:00,56.227,56.227,56.211,56.218,16000000.0
2009-03-26 07:24:00,56.227,56.228,56.22,56.221,11200000.0
2009-03-26 07:25:00,56.212,56.214,56.208,56.208,11200000.0
2009-03-26 07:26:00,56.182,56.182,56.173,56.177,13200000.0
2009-03-26 07:27:00,56.174,56.182,56.168,56.171,12800000.0
2009-03-26 07:28:00,56.168,56.168,56.16,56.163,12800000.0
2009-03-26 07:29:00,56.175,56.179,56.171,56.174,27200000.0
2009-03-26 07:30:00,56.175,56.182,56.093,56.181,16000000.0
2009-03-26 07:31:00,56.187,56.189,56.174,56.187,11200000.0
2009-03-26 07:32:00,56.152,56.174,56.148,56.162,12800000.0
2009-03-26 07:33:00,56.17,56.175,56.165,56.165,16000000.0
2009-03-26 07:34:00,56.175,56.181,56.16,56.16,11200000.0
2009-03-26 07:35:00,56.152,56.152,56.133,56.133,8000000.0
2009-03-26 07:36:00,56.134,56.147,56.134,56.143,12800000.0
2009-03-26 07:37:00,56.156,56.156,56.15,56.15,9600000.0
2009-03-26 07:38:00,56.146,56.146,56.129,56.136,16000000.0
2009-03-26 07:39:00,56.133,56.133,56.121,56.13,19200000.0
2009-03-26 07:40:00,56.127,56.132,56.122,56.122,11200000.0
2009-03-26 07:41:00,56.121,56.133,56.121,56.127,31800000.0
2009-03-26 07:42:00,56.112,56.112,56.101,56.104,33000000.0
2009-03-26 07:43:00,56.091,56.095,56.075,56.093,28800000.0
2009-03-26 07:44:00,56.1,56.107,56.1,56.102,8000000.0
2009-03-26 07:45:00,56.098,56.098,56.033,56.091,9600000.0
2009-03-26 07:46:00,56.088,56.104,56.088,56.104,27200000.0
2009-03-26 07:47:00,56.106,56.106,56.076,56.076,8000000.0
2009-03-26 07:48:00,56.091,56.117,56.089,56.117,11200000.0
2009-03-26 07:49:00,56.124,56.132,56.115,56.132,16000000.0
2009-03-26 07:50:00,56.133,56.14,56.132,56.138,11200000.0
2009-03-26 07:51:00,56.134,56.149,56.132,56.139,38400000.0
2009-03-26 07:52:00,56.159,56.166,56.159,56.166,9600000.0
2009-03-26 07:53:00,56.176,56.189,56.173,56.189,11200000.0
2009-03-26 07:54:00,56.201,56.208,56.189,56.208,12800000.0
2009-03-26 07:55:00,56.208,56.208,56.185,56.185,30200000.0
2009-03-26 07:56:00,56.21,56.225,56.21,56.225,8000000.0
2009-03-26 07:57:00,56.228,56.233,56.225,56.23,17600000.0
2009-03-26 07:58:00,56.228,56.257,56.227,56.257,11200000.0
2009-03-26 07:59:00,56.251,56.256,56.245,56.254,17600000.0
2009-03-26 08:00:00,56.253,56.268,56.253,56.268,8000000.0
2009-03-26 08:01:00,56.27,56.27,56.261,56.261,11200000.0
2009-03-26 08:02:00,56.249,56.254,56.247,56.254,9600000.0
2009-03-26 08:03:00,56.241,56.241,56.216,56.216,9600000.0
2009-03-26 08:04:00,56.233,56.236,56.23,56.233,11200000.0
2009-03-26 08:05:00,56.219,56.223,56.215,56.215,12800000.0
2009-03-26 08:06:00,56.212,56.212,56.179,56.179,12800000.0
2009-03-26 08:07:00,56.149,56.157,56.135,56.142,15400000.0
2009-03-26 08:08:00,56.145,56.145,56.123,56.124,12800000.0
2009-03-26 08:09:00,56.141,56.148,56.141,56.147,12800000.0
2009-03-26 08:10:00,56.151,56.151,56.131,56.131,30400000.0
2009-03-26 08:11:00,56.143,56.154,56.138,56.154,12800000.0
2009-03-26 08:12:00,56.158,56.172,56.158,56.158,17600000.0
2009-03-26 08:13:00,56.157,56.157,56.146,56.146,14400000.0
2009-03-26 08:14:00,56.152,56.153,56.143,56.15,16000000.0
2009-03-26 08:15:00,56.141,56.163,56.141,56.159,11200000.0
2009-03-26 08:16:00,56.179,56.186,56.179,56.18,19200000.0
2009-03-26 08:17:00,56.173,56.173,56.153,56.153,11200000.0
2009-03-26 08:18:00,56.156,56.156,56.147,56.148,11200000.0
2009-03-26 08:19:00,56.153,56.159,56.144,56.144,11200000.0
2009-03-26 08:20:00,56.153,56.16,56.153,56.154,13200000.0
2009-03-26 08:21:00,56.157,56.157,56.148,56.148,10000000.0
2009-03-26 08:22:00,56.152,56.158,56.15,56.15,11200000.0
2009-03-26 08:23:00,56.143,56.16,56.143,56.158,16000000.0
2009-03-26 08:24:00,56.152,56.152,56.142,56.143,17600000.0
2009-03-26 08:25:00,56.149,56.15,56.14,56.143,12800000.0
2009-03-26 08:26:00,56.142,56.151,56.138,56.151,11600000.0
2009-03-26 08:27:00,56.143,56.151,56.143,56.151,11200000.0
2009-03-26 08:28:00,56.148,56.167,56.148,56.164,12800000.0
2009-03-26 08:29:00,56.167,56.167,56.151,56.151,11200000.0
2009-03-26 08:30:00,56.149,56.155,56.144,56.155,12200000.0
2009-03-26 08:31:00,56.145,56.157,56.144,56.155,12800000.0
2009-03-26 08:32:00,56.155,56.155,56.124,56.124,14400000.0
2009-03-26 08:33:00,56.115,56.122,56.115,56.118,41600000.0
2009-03-26 08:34:00,56.125,56.126,56.111,56.126,10600000.0
2009-03-26 08:35:00,56.125,56.135,56.123,56.135,48000000.0
2009-03-26 08:36:00,56.128,56.135,56.119,56.135,16000000.0
2009-03-26 08:37:00,56.128,56.136,56.115,56.135,14400000.0
2009-03-26 08:38:00,56.135,56.144,56.134,56.139,17600000.0
2009-03-26 08:39:00,56.136,56.136,56.119,56.127,13800000.0
2009-03-26 08:40:00,56.121,56.121,56.11,56.115,11200000.0
2009-03-26 08:41:00,56.124,56.124,56.114,56.115,32000000.0
2009-03-26 08:42:00,56.112,56.112,56.096,56.097,14400000.0
2009-03-26 08:43:00,56.085,56.096,56.076,56.093,12800000.0
2009-03-26 08:44:00,56.09,56.103,56.09,56.093,9600000.0
2009-03-26 08:45:00,56.121,56.171,56.121,56.164,12800000.0
2009-03-26 08:46:00,56.161,56.162,56.154,56.154,9600000.0
2009-03-26 08:47:00,56.155,56.158,56.15,56.158,24000000.0
2009-03-26 08:48:00,56.155,56.171,56.153,56.171,30400000.0
2009-03-26 08:49:00,56.179,56.18,56.169,56.169,8000000.0
2009-03-26 08:50:00,56.183,56.193,56.183,56.193,12800000.0
2009-03-26 08:51:00,56.204,56.204,56.191,56.197,22400000.0
2009-03-26 08:52:00,56.193,56.196,56.188,56.188,35600000.0
2009-03-26 08:53:00,56.193,56.197,56.183,56.197,55400000.0
2009-03-26 08:54:00,56.197,56.205,56.194,56.205,22800000.0
2009-03-26 08:55:00,56.214,56.234,56.214,56.225,17600000.0
2009-03-26 08:56:00,56.232,56.246,56.232,56.246,14400000.0
2009-03-26 08:57:00,56.244,56.244,56.23,56.23,43600000.0
2009-03-26 08:58:00,56.228,56.244,56.228,56.244,19200000.0
2009-03-26 08:59:00,56.254,56.274,56.241,56.274,14400000.0
2009-03-26 09:00:00,56.292,56.293,56.287,56.288,32000000.0
2009-03-26 09:01:00,56.271,56.271,56.24,56.244,32000000.0
2009-03-26 09:02:00,56.237,56.237,56.222,56.222,19200000.0
2009-03-26 09:03:00,56.211,56.22,56.209,56.22,16000000.0
2009-03-26 09:04:00,56.242,56.296,56.242,56.296,22400000.0
2009-03-26 09:05:00,56.309,56.333,56.309,56.333,19200000.0
2009-03-26 09:06:00,56.358,56.372,56.348,56.372,30400000.0
2009-03-26 09:07:00,56.376,56.379,56.36,56.36,19200000.0
2009-03-26 09:08:00,56.368,56.377,56.365,56.377,12800000.0
2009-03-26 09:09:00,56.373,56.387,56.373,56.378,46400000.0
2009-03-26 09:10:00,56.38,56.397,56.365,56.397,24000000.0
2009-03-26 09:11:00,56.391,56.413,56.391,56.413,28800000.0
2009-03-26 09:12:00,56.41,56.418,56.404,56.407,14400000.0
2009-03-26 09:13:00,56.395,56.395,56.374,56.382,12800000.0
2009-03-26 09:14:00,56.378,56.378,56.357,56.374,12800000.0
2009-03-26 09:15:00,56.36,56.36,56.35,56.36,30400000.0
2009-03-26 09:16:00,56.363,56.376,56.362,56.376,49400000.0
2009-03-26 09:17:00,56.391,56.403,56.389,56.403,77800000.0
2009-03-26 09:18:00,56.4,56.407,56.393,56.406,72000000.0
2009-03-26 09:19:00,56.406,56.444,56.406,56.444,66000000.0
2009-03-26 09:20:00,56.459,56.463,56.451,56.463,76200000.0
2009-03-26 09:21:00,56.467,56.481,56.461,56.481,49600000.0
2009-03-26 09:22:00,56.487,56.487,56.472,56.486,36800000.0
2009-03-26 09:23:00,56.497,56.503,56.494,56.5,68800000.0
2009-03-26 09:24:00,56.506,56.532,56.506,56.532,43600000.0
2009-03-26 09:25:00,56.552,56.557,56.546,56.557,19200000.0
2009-03-26 09:26:00,56.568,56.578,56.562,56.578,32000000.0
2009-03-26 09:27:00,56.572,56.595,56.572,56.588,69200000.0
2009-03-26 09:28:00,56.584,56.59,56.57,56.574,11200000.0
2009-03-26 09:29:00,56.573,56.585,56.568,56.569,36800000.0
2009-03-26 09:30:00,56.56,56.56,56.54,56.54,25600000.0
2009-03-26 09:31:00,56.531,56.533,56.526,56.529,12800000.0
2009-03-26 09:32:00,56.539,56.571,56.539,56.571,33600000.0
2009-03-26 09:33:00,56.58,56.583,56.571,56.583,30400000.0
2009-03-26 09:34:00,56.586,56.625,56.586,56.625,33600000.0
2009-03-26 09:35:00,56.606,56.606,56.594,56.594,52800000.0
2009-03-26 09:36:00,56.625,56.637,56.616,56.637,46400000.0
2009-03-26 09:37:00,56.622,56.624,56.601,56.611,33600000.0
2009-03-26 09:38:00,56.623,56.639,56.622,56.639,12800000.0
2009-03-26 09:39:00,56.647,56.659,56.647,56.654,43200000.0
2009-03-26 09:40:00,56.654,56.661,56.642,56.644,46400000.0
2009-03-26 09:41:00,56.639,56.644,56.632,56.637,30400000.0
2009-03-26 09:42:00,56.653,56.668,56.65,56.652,43200000.0
2009-03-26 09:43:00,56.646,56.653,56.637,56.637,56000000.0
2009-03-26 09:44:00,56.632,56.632,56.617,56.626,30400000.0
2009-03-26 09:45:00,56.622,56.64,56.622,56.64,19200000.0
2009-03-26 09:46:00,56.649,56.68,56.649,56.68,27200000.0
2009-03-26 09:47:00,56.709,56.722,56.709,56.722,12800000.0
2009-03-26 09:48:00,56.724,56.724,56.703,56.706,9600000.0
2009-03-26 09:49:00,56.7,56.717,56.697,56.717,15400000.0
2009-03-26 09:50:00,56.714,56.714,56.692,56.698,33600000.0
2009-03-26 09:51:00,56.71,56.72,56.701,56.715,84800000.0
2009-03-26 09:52:00,56.716,56.716,56.704,56.704,11200000.0
2009-03-26 09:53:00,56.694,56.694,56.682,56.682,30400000.0
2009-03-26 09:54:00,56.681,56.681,56.661,56.664,12800000.0
2009-03-26 09:55:00,56.657,56.666,56.657,56.658,33400000.0
2009-03-26 09:56:00,56.655,56.655,56.645,56.648,36800000.0
2009-03-26 09:57:00,56.636,56.641,56.634,56.635,24000000.0
2009-03-26 09:58:00,56.63,56.632,56.615,56.621,32000000.0
2009-03-26 09:59:00,56.615,56.615,56.592,56.592,51600000.0
2009-03-26 10:00:00,56.591,56.633,56.591,56.63,62400000.0
2009-03-26 10:01:00,56.623,56.629,56.615,56.62,17600000.0
2009-03-26 10:02:00,56.612,56.612,56.55,56.55,36800000.0
2009-03-26 10:03:00,56.545,56.57,56.545,56.57,44800000.0
2009-03-26 10:04:00,56.58,56.58,56.56,56.56,40000000.0
2009-03-26 10:05:00,56.535,56.567,56.535,56.565,38400000.0
2009-03-26 10:06:00,56.572,56.572,56.541,56.541,33600000.0
2009-03-26 10:07:00,56.529,56.529,56.496,56.507,43200000.0
2009-03-26 10:08:00,56.478,56.478,56.408,56.408,50000000.0
2009-03-26 10:09:00,56.408,56.415,56.403,56.403,12800000.0
2009-03-26 10:10:00,56.406,56.41,56.398,56.403,46800000.0
2009-03-26 10:11:00,56.388,56.419,56.388,56.408,57600000.0
2009-03-26 10:12:00,56.399,56.442,56.399,56.442,57000000.0
2009-03-26 10:13:00,56.442,56.449,56.431,56.431,41600000.0
2009-03-26 10:14:00,56.421,56.434,56.421,56.434,30400000.0
2009-03-26 10:15:00,56.433,56.442,56.43,56.442,30400000.0
2009-03-26 10:16:00,56.437,56.467,56.437,56.467,17600000.0
2009-03-26 10:17:00,56.468,56.478,56.468,56.472,13200000.0
2009-03-26 10:18:00,56.481,56.527,56.481,56.527,12800000.0
2009-03-26 10:19:00,56.546,56.555,56.545,56.549,75200000.0
2009-03-26 10:20:00,56.56,56.56,56.535,56.538,15400000.0
2009-03-26 10:21:00,56.532,56.536,56.525,56.535,35200000.0
2009-03-26 10:22:00,56.54,56.542,56.525,56.542,16000000.0
2009-03-26 10:23:00,56.537,56.552,56.537,56.552,33000000.0
2009-03-26 10:24:00,56.548,56.558,56.545,56.545,43200000.0
2009-03-26 10:25:00,56.548,56.568,56.548,56.568,64000000.0
2009-03-26 10:26:00,56.575,56.589,56.572,56.589,36200000.0
2009-03-26 10:27:00,56.589,56.592,56.577,56.592,52800000.0
2009-03-26 10:28:00,56.592,56.594,56.579,56.579,88000000.0
2009-03-26 10:29:00,56.566,56.571,56.562,56.562,9600000.0
2009-03-26 10:30:00,56.552,56.552,56.534,56.537,27200000.0
2009-03-26 10:31:00,56.535,56.55,56.535,56.539,31400000.0
2009-03-26 10:32:00,56.533,56.534,56.523,56.523,46400000.0
2009-03-26 10:33:00,56.522,56.541,56.522,56.541,35200000.0
2009-03-26 10:34:00,56.533,56.541,56.533,56.541,17600000.0
2009-03-26 10:35:00,56.536,56.538,56.517,56.538,12800000.0
2009-03-26 10:36:00,56.537,56.537,56.52,56.52,11200000.0
2009-03-26 10:37:00,56.532,56.551,56.532,56.551,19200000.0
2009-03-26 10:38:00,56.544,56.544,56.508,56.508,28200000.0
2009-03-26 10:39:00,56.5,56.521,56.5,56.521,16000000.0
2009-03-26 10:40:00,56.523,56.523,56.515,56.519,24000000.0
2009-03-26 10:41:00,56.521,56.528,56.516,56.525,58000000.0
2009-03-26 10:42:00,56.514,56.521,56.513,56.521,38400000.0
2009-03-26 10:43:00,56.516,56.525,56.514,56.525,9600000.0
2009-03-26 10:44:00,56.525,56.541,56.525,56.536,19200000.0
2009-03-26 10:45:00,56.541,56.56,56.541,56.56,22400000.0
2009-03-26 10:46:00,56.558,56.558,56.534,56.534,29200000.0
2009-03-26 10:47:00,56.516,56.521,56.513,56.519,25600000.0
2009-03-26 10:48:00,56.536,56.553,56.536,56.551,38400000.0
2009-03-26 10:49:00,56.549,56.549,56.542,56.545,25600000.0
2009-03-26 10:50:00,56.551,56.568,56.551,56.568,59600000.0
2009-03-26 10:51:00,56.579,56.599,56.579,56.591,69200000.0
2009-03-26 10:52:00,56.589,56.602,56.585,56.602,35200000.0
2009-03-26 10:53:00,56.616,56.631,56.608,56.626,59200000.0
2009-03-26 10:54:00,56.632,56.645,56.625,56.645,54400000.0
2009-03-26 10:55:00,56.633,56.656,56.63,56.656,42000000.0
2009-03-26 10:56:00,56.684,56.744,56.684,56.744,44800000.0
2009-03-26 10:57:00,56.759,56.808,56.754,56.808,33000000.0
2009-03-26 10:58:00,56.819,56.836,56.817,56.819,40000000.0
2009-03-26 10:59:00,56.824,56.833,56.823,56.829,49600000.0
2009-03-26 11:00:00,56.834,56.842,56.832,56.833,51200000.0
2009-03-26 11:01:00,56.828,56.828,56.797,56.806,12800000.0
2009-03-26 11:02:00,56.79,56.804,56.79,56.801,19200000.0
2009-03-26 11:03:00,56.806,56.825,56.806,56.822,36600000.0
2009-03-26 11:04:00,56.825,56.826,56.816,56.816,27200000.0
2009-03-26 11:05:00,56.804,56.804,56.792,56.8,11200000.0
2009-03-26 11:06:00,56.796,56.798,56.785,56.796,30400000.0
2009-03-26 11:07:00,56.809,56.835,56.809,56.831,46400000.0
2009-03-26 11:08:00,56.838,56.87,56.838,56.87,32000000.0
2009-03-26 11:09:00,56.874,56.874,56.856,56.865,75200000.0
2009-03-26 11:10:00,56.874,56.879,56.871,56.874,36800000.0
2009-03-26 11:11:00,56.889,56.906,56.88,56.88,53200000.0
2009-03-26 11:12:00,56.871,56.899,56.871,56.877,70800000.0
2009-03-26 11:13:00,56.878,56.89,56.878,56.882,12800000.0
2009-03-26 11:14:00,56.864,56.864,56.838,56.838,57000000.0
2009-03-26 11:15:00,56.799,56.799,56.779,56.797,11200000.0
2009-03-26 11:16:00,56.804,56.836,56.804,56.81,17600000.0
2009-03-26 11:17:00,56.802,56.811,56.782,56.784,54800000.0
2009-03-26 11:18:00,56.817,56.821,56.806,56.812,73600000.0
2009-03-26 11:19:00,56.806,56.807,56.773,56.773,56000000.0
2009-03-26 11:20:00,56.78,56.787,56.777,56.785,35200000.0
2009-03-26 11:21:00,56.781,56.782,56.767,56.767,40000000.0
2009-03-26 11:22:00,56.761,56.771,56.761,56.766,41000000.0
2009-03-26 11:23:00,56.771,56.776,56.753,56.753,51600000.0
2009-03-26 11:24:00,56.726,56.747,56.724,56.747,52800000.0
2009-03-26 11:25:00,56.76,56.766,56.751,56.756,35200000.0
2009-03-26 11:26:00,56.756,56.757,56.746,56.746,27200000.0
2009-03-26 11:27:00,56.753,56.771,56.753,56.756,12800000.0
2009-03-26 11:28:00,56.75,56.76,56.75,56.75,41000000.0
2009-03-26 11:29:00,56.747,56.765,56.747,56.762,43200000.0
2009-03-26 11:30:00,56.744,56.744,56.732,56.739,11200000.0
2009-03-26 11:31:00,56.728,56.73,56.703,56.703,27600000.0
2009-03-26 11:32:00,56.727,56.747,56.726,56.747,35200000.0
2009-03-26 11:33:00,56.731,56.731,56.698,56.698,17600000.0
2009-03-26 11:34:00,56.698,56.709,56.698,56.708,34000000.0
2009-03-26 11:35:00,56.703,56.724,56.703,56.704,17600000.0
2009-03-26 11:36:00,56.706,56.723,56.706,56.723,43200000.0
2009-03-26 11:37:00,56.748,56.748,56.736,56.736,41600000.0
2009-03-26 11:38:00,56.735,56.744,56.716,56.744,27200000.0
2009-03-26 11:39:00,56.733,56.737,56.729,56.737,11200000.0
2009-03-26 11:40:00,56.739,56.739,56.725,56.725,22400000.0
2009-03-26 11:41:00,56.719,56.719,56.685,56.7,38400000.0
2009-03-26 11:42:00,56.714,56.721,56.713,56.721,39200000.0
2009-03-26 11:43:00,56.72,56.72,56.677,56.677,17600000.0
2009-03-26 11:44:00,56.692,56.693,56.684,56.691,58600000.0
2009-03-26 11:45:00,56.688,56.697,56.679,56.679,49600000.0
2009-03-26 11:46:00,56.685,56.688,56.673,56.68,11200000.0
2009-03-26 11:47:00,56.68,56.684,56.672,56.672,55400000.0
2009-03-26 11:48:00,56.675,56.679,56.667,56.667,14400000.0
2009-03-26 11:49:00,56.679,56.682,56.674,56.674,41000000.0
2009-03-26 11:50:00,56.67,56.67,56.651,56.652,44800000.0
2009-03-26 11:51:00,56.64,56.671,56.64,56.671,45200000.0
2009-03-26 11:52:00,56.681,56.681,56.66,56.66,32000000.0
2009-03-26 11:53:00,56.662,56.67,56.656,56.656,35200000.0
2009-03-26 11:54:00,56.667,56.683,56.664,56.683,48400000.0
2009-03-26 11:55:00,56.68,56.694,56.665,56.686,45200000.0
2009-03-26 11:56:00,56.695,56.701,56.69,56.701,64000000.0
2009-03-26 11:57:00,56.677,56.687,56.668,56.683,22400000.0
2009-03-26 11:58:00,56.687,56.69,56.681,56.69,41600000.0
2009-03-26 11:59:00,56.692,56.697,56.688,56.688,51200000.0
2009-03-26 12:00:00,56.687,56.687,56.677,56.682,36800000.0
2009-03-26 12:01:00,56.68,56.682,56.674,56.676,19200000.0
2009-03-26 12:02:00,56.677,56.694,56.677,56.688,12800000.0
2009-03-26 12:03:00,56.696,56.709,56.694,56.708,51200000.0
2009-03-26 12:04:00,56.71,56.71,56.699,56.705,24400000.0
2009-03-26 12:05:00,56.686,56.693,56.679,56.687,28800000.0
2009-03-26 12:06:00,56.681,56.681,56.671,56.679,24000000.0
2009-03-26 12:07:00,56.678,56.681,56.673,56.673,20800000.0
2009-03-26 12:08:00,56.674,56.674,56.656,56.668,44000000.0
2009-03-26 12:09:00,56.678,56.69,56.677,56.683,25600000.0
2009-03-26 12:10:00,56.679,56.68,56.667,56.677,11200000.0
2009-03-26 12:11:00,56.679,56.685,56.678,56.679,27600000.0
2009-03-26 12:12:00,56.667,56.676,56.667,56.671,30400000.0
2009-03-26 12:13:00,56.665,56.68,56.665,56.68,13800000.0
2009-03-26 12:14:00,56.678,56.678,56.658,56.675,16000000.0
2009-03-26 12:15:00,56.67,56.678,56.666,56.677,27200000.0
2009-03-26 12:16:00,56.678,56.678,56.666,56.668,26600000.0
2009-03-26 12:17:00,56.669,56.675,56.669,56.675,43200000.0
2009-03-26 12:18:00,56.668,56.674,56.664,56.674,25600000.0
2009-03-26 12:19:00,56.674,56.68,56.671,56.68,34600000.0
2009-03-26 12:20:00,56.678,56.689,56.672,56.689,37600000.0
2009-03-26 12:21:00,56.698,56.714,56.698,56.702,59600000.0
2009-03-26 12:22:00,56.687,56.689,56.683,56.683,30400000.0
2009-03-26 12:23:00,56.672,56.672,56.608,56.608,32000000.0
2009-03-26 12:24:00,56.573,56.603,56.573,56.603,33600000.0
2009-03-26 12:25:00,56.595,56.598,56.573,56.578,22400000.0
2009-03-26 12:26:00,56.572,56.572,56.561,56.562,30400000.0
2009-03-26 12:27:00,56.563,56.563,56.535,56.543,30400000.0
2009-03-26 12:28:00,56.542,56.57,56.542,56.57,60200000.0
2009-03-26 12:29:00,56.49,56.656,56.49,56.555,115200000.0
2009-03-26 12:30:00,56.607,56.607,56.511,56.587,46400000.0
2009-03-26 12:31:00,56.58,56.585,56.575,56.578,70800000.0
2009-03-26 12:32:00,56.577,56.577,56.548,56.548,28800000.0
2009-03-26 12:33:00,56.558,56.589,56.558,56.589,40400000.0
2009-03-26 12:34:00,56.588,56.588,56.555,56.555,27200000.0
2009-03-26 12:35:00,56.566,56.596,56.566,56.596,25600000.0
2009-03-26 12:36:00,56.605,56.607,56.595,56.595,48000000.0
2009-03-26 12:37:00,56.594,56.601,56.589,56.601,13800000.0
2009-03-26 12:38:00,56.607,56.608,56.601,56.605,8000000.0
2009-03-26 12:39:00,56.608,56.633,56.608,56.629,24000000.0
2009-03-26 12:40:00,56.645,56.651,56.645,56.645,16000000.0
2009-03-26 12:41:00,56.625,56.645,56.625,56.645,22400000.0
2009-03-26 12:42:00,56.66,56.675,56.66,56.675,22400000.0
2009-03-26 12:43:00,56.678,56.678,56.67,56.674,36800000.0
2009-03-26 12:44:00,56.68,56.691,56.68,56.684,22400000.0
2009-03-26 12:45:00,56.691,56.697,56.691,56.692,35200000.0
2009-03-26 12:46:00,56.688,56.688,56.667,56.673,44800000.0
2009-03-26 12:47:00,56.654,56.674,56.653,56.653,30400000.0
2009-03-26 12:48:00,56.684,56.692,56.684,56.691,32000000.0
2009-03-26 12:49:00,56.694,56.694,56.662,56.662,40000000.0
2009-03-26 12:50:00,56.654,56.663,56.645,56.663,16000000.0
2009-03-26 12:51:00,56.664,56.678,56.655,56.678,22400000.0
2009-03-26 12:52:00,56.688,56.704,56.688,56.704,25600000.0
2009-03-26 12:53:00,56.712,56.723,56.712,56.715,11200000.0
2009-03-26 12:54:00,56.713,56.73,56.713,56.729,11200000.0
2009-03-26 12:55:00,56.732,56.759,56.732,56.759,24000000.0
2009-03-26 12:56:00,56.756,56.765,56.756,56.765,12800000.0
2009-03-26 12:57:00,56.766,56.778,56.764,56.773,26600000.0
2009-03-26 12:58:00,56.775,56.824,56.775,56.824,12800000.0
2009-03-26 12:59:00,56.865,56.895,56.865,56.895,14400000.0
2009-03-26 13:00:00,56.897,56.898,56.884,56.884,8000000.0
2009-03-26 13:01:00,56.883,56.884,56.859,56.86,17600000.0
2009-03-26 13:02:00,56.842,56.866,56.842,56.866,12800000.0
2009-03-26 13:03:00,56.864,56.882,56.864,56.874,12800000.0
2009-03-26 13:04:00,56.885,56.885,56.871,56.871,16000000.0
2009-03-26 13:05:00,56.863,56.863,56.852,56.855,12800000.0
2009-03-26 13:06:00,56.853,56.857,56.852,56.853,17600000.0
2009-03-26 13:07:00,56.851,56.852,56.845,56.852,12800000.0
2009-03-26 13:08:00,56.855,56.86,56.853,56.86,32000000.0
2009-03-26 13:09:00,56.844,56.844,56.823,56.823,28800000.0
2009-03-26 13:10:00,56.823,56.828,56.821,56.826,31400000.0
2009-03-26 13:11:00,56.821,56.824,56.819,56.819,19200000.0
2009-03-26 13:12:00,56.821,56.834,56.821,56.83,16000000.0
2009-03-26 13:13:00,56.849,56.852,56.847,56.847,11200000.0
2009-03-26 13:14:00,56.847,56.854,56.838,56.854,11200000.0
2009-03-26 13:15:00,56.858,56.858,56.843,56.843,11200000.0
2009-03-26 13:16:00,56.839,56.846,56.836,56.836,25600000.0
2009-03-26 13:17:00,56.837,56.843,56.831,56.843,12800000.0
2009-03-26 13:18:00,56.842,56.854,56.842,56.854,56000000.0
2009-03-26 13:19:00,56.861,56.865,56.845,56.845,14400000.0
2009-03-26 13:20:00,56.849,56.849,56.82,56.82,12800000.0
2009-03-26 13:21:00,56.831,56.836,56.828,56.828,55800000.0
2009-03-26 13:22:00,56.832,56.835,56.824,56.835,11200000.0
2009-03-26 13:23:00,56.834,56.834,56.802,56.802,12800000.0
2009-03-26 13:24:00,56.751,56.766,56.732,56.766,14400000.0
2009-03-26 13:25:00,56.77,56.77,56.763,56.769,33600000.0
2009-03-26 13:26:00,56.767,56.774,56.763,56.768,24000000.0
2009-03-26 13:27:00,56.759,56.763,56.753,56.754,40000000.0
2009-03-26 13:28:00,56.753,56.755,56.748,56.753,20800000.0
2009-03-26 13:29:00,56.75,56.753,56.742,56.742,22400000.0
2009-03-26 13:30:00,56.741,56.742,56.733,56.734,36800000.0
2009-03-26 13:31:00,56.739,56.749,56.735,56.745,11200000.0
2009-03-26 13:32:00,56.752,56.752,56.724,56.724,17600000.0
2009-03-26 13:33:00,56.717,56.721,56.713,56.715,12800000.0
2009-03-26 13:34:00,56.723,56.741,56.723,56.732,12800000.0
2009-03-26 13:35:00,56.735,56.744,56.734,56.741,12800000.0
2009-03-26 13:36:00,56.75,56.75,56.734,56.738,48000000.0
2009-03-26 13:37:00,56.739,56.752,56.732,56.752,24000000.0
2009-03-26 13:38:00,56.758,56.764,56.752,56.764,28600000.0
2009-03-26 13:39:00,56.747,56.748,56.741,56.746,25600000.0
2009-03-26 13:40:00,56.745,56.749,56.744,56.744,9600000.0
2009-03-26 13:41:00,56.745,56.745,56.733,56.739,16000000.0
2009-03-26 13:42:00,56.729,56.742,56.721,56.721,13200000.0
2009-03-26 13:43:00,56.714,56.717,56.704,56.704,25600000.0
2009-03-26 13:44:00,56.706,56.75,56.706,56.75,28800000.0
2009-03-26 13:45:00,56.756,56.761,56.756,56.756,12800000.0
2009-03-26 13:46:00,56.754,56.786,56.754,56.786,14400000.0
2009-03-26 13:47:00,56.784,56.8,56.784,56.798,27200000.0
2009-03-26 13:48:00,56.815,56.826,56.815,56.823,14400000.0
2009-03-26 13:49:00,56.825,56.827,56.814,56.819,33600000.0
2009-03-26 13:50:00,56.826,56.833,56.824,56.829,33600000.0
2009-03-26 13:51:00,56.824,56.824,56.805,56.807,11200000.0
2009-03-26 13:52:00,56.826,56.826,56.809,56.809,40000000.0
2009-03-26 13:53:00,56.806,56.813,56.802,56.807,36800000.0
2009-03-26 13:54:00,56.808,56.823,56.808,56.822,24000000.0
2009-03-26 13:55:00,56.827,56.828,56.808,56.808,11200000.0
2009-03-26 13:56:00,56.786,56.786,56.773,56.778,14400000.0
2009-03-26 13:57:00,56.776,56.776,56.768,56.772,14400000.0
2009-03-26 13:58:00,56.785,56.814,56.785,56.814,32400000.0
2009-03-26 13:59:00,56.808,56.814,56.807,56.807,47400000.0
2009-03-26 14:00:00,56.818,56.818,56.803,56.803,32000000.0
2009-03-26 14:01:00,56.807,56.823,56.807,56.814,14400000.0
2009-03-26 14:02:00,56.82,56.833,56.82,56.833,28800000.0
2009-03-26 14:03:00,56.841,56.855,56.841,56.851,14400000.0
2009-03-26 14:04:00,56.853,56.87,56.853,56.862,9600000.0
2009-03-26 14:05:00,56.868,56.902,56.868,56.902,25600000.0
2009-03-26 14:06:00,56.888,56.894,56.883,56.883,17600000.0
2009-03-26 14:07:00,56.875,56.893,56.875,56.893,12800000.0
2009-03-26 14:08:00,56.881,56.894,56.881,56.892,24000000.0
2009-03-26 14:09:00,56.906,56.912,56.897,56.912,11200000.0
2009-03-26 14:10:00,56.902,56.907,56.899,56.904,17600000.0
2009-03-26 14:11:00,56.892,56.896,56.886,56.894,12200000.0
2009-03-26 14:12:00,56.898,56.902,56.894,56.896,12800000.0
2009-03-26 14:13:00,56.905,56.914,56.904,56.914,24000000.0
2009-03-26 14:14:00,56.924,56.936,56.924,56.934,20800000.0
2009-03-26 14:15:00,56.934,56.978,56.934,56.978,33600000.0
2009-03-26 14:16:00,56.992,57.013,56.991,57.013,27200000.0
2009-03-26 14:17:00,56.996,56.996,56.97,56.97,11200000.0
2009-03-26 14:18:00,56.965,56.968,56.959,56.959,16000000.0
2009-03-26 14:19:00,56.959,56.959,56.923,56.923,40000000.0
2009-03-26 14:20:00,56.912,56.917,56.901,56.913,14400000.0
2009-03-26 14:21:00,56.919,56.922,56.914,56.922,33600000.0
2009-03-26 14:22:00,56.922,56.922,56.904,56.904,14400000.0
2009-03-26 14:23:00,56.892,56.9,56.892,56.896,17600000.0
2009-03-26 14:24:00,56.89,56.89,56.876,56.885,36800000.0
2009-03-26 14:25:00,56.882,56.895,56.882,56.892,12800000.0
2009-03-26 14:26:00,56.865,56.893,56.865,56.887,19200000.0
2009-03-26 14:27:00,56.907,56.922,56.907,56.907,11200000.0
2009-03-26 14:28:00,56.934,56.938,56.929,56.929,11200000.0
2009-03-26 14:29:00,56.924,56.924,56.903,56.912,12800000.0
2009-03-26 14:30:00,56.896,56.896,56.794,56.794,11200000.0
2009-03-26 14:31:00,56.887,56.899,56.802,56.899,16000000.0
2009-03-26 14:32:00,56.889,56.898,56.885,56.895,9600000.0
2009-03-26 14:33:00,56.897,56.897,56.862,56.862,17600000.0
2009-03-26 14:34:00,56.853,56.862,56.847,56.847,17600000.0
2009-03-26 14:35:00,56.845,56.845,56.825,56.825,11200000.0
2009-03-26 14:36:00,56.822,56.822,56.817,56.817,8000000.0
2009-03-26 14:37:00,56.799,56.799,56.781,56.795,12800000.0
2009-03-26 14:38:00,56.82,56.827,56.812,56.826,11200000.0
2009-03-26 14:39:00,56.83,56.83,56.807,56.81,17600000.0
2009-03-26 14:40:00,56.809,56.822,56.809,56.819,16000000.0
2009-03-26 14:41:00,56.809,56.817,56.798,56.813,11200000.0
2009-03-26 14:42:00,56.812,56.812,56.795,56.798,9600000.0
2009-03-26 14:43:00,56.804,56.809,56.798,56.798,17600000.0
2009-03-26 14:44:00,56.807,56.819,56.805,56.819,13200000.0
2009-03-26 14:45:00,56.808,56.818,56.808,56.818,12800000.0
2009-03-26 14:46:00,56.816,56.827,56.814,56.826,17600000.0
2009-03-26 14:47:00,56.827,56.827,56.819,56.819,12800000.0
2009-03-26 14:48:00,56.808,56.813,56.806,56.809,11200000.0
2009-03-26 14:49:00,56.819,56.821,56.798,56.798,16400000.0
2009-03-26 14:50:00,56.815,56.815,56.792,56.792,12800000.0
2009-03-26 14:51:00,56.787,56.789,56.777,56.777,17600000.0
2009-03-26 14:52:00,56.757,56.793,56.757,56.793,14400000.0
2009-03-26 14:53:00,56.796,56.806,56.793,56.806,11200000.0
2009-03-26 14:54:00,56.824,56.824,56.793,56.793,12800000.0
2009-03-26 14:55:00,56.788,56.788,56.781,56.786,11200000.0
2009-03-26 14:56:00,56.805,56.805,56.782,56.782,16000000.0
2009-03-26 14:57:00,56.777,56.792,56.771,56.792,12200000.0
2009-03-26 14:58:00,56.773,56.773,56.748,56.748,14400000.0
2009-03-26 14:59:00,56.744,56.754,56.738,56.754,12800000.0
2009-03-26 15:00:00,56.756,56.767,56.751,56.751,16000000.0
2009-03-26 15:01:00,56.775,56.786,56.772,56.778,17600000.0
2009-03-26 15:02:00,56.767,56.767,56.749,56.749,11200000.0
2009-03-26 15:03:00,56.771,56.771,56.757,56.771,17600000.0
2009-03-26 15:04:00,56.788,56.803,56.788,56.798,16400000.0
2009-03-26 15:05:00,56.794,56.803,56.794,56.796,12800000.0
2009-03-26 15:06:00,56.787,56.796,56.777,56.777,11600000.0
2009-03-26 15:07:00,56.798,56.825,56.798,56.825,11200000.0
2009-03-26 15:08:00,56.82,56.826,56.815,56.815,11200000.0
2009-03-26 15:09:00,56.812,56.813,56.799,56.811,14400000.0
2009-03-26 15:10:00,56.808,56.809,56.79,56.799,16000000.0
2009-03-26 15:11:00,56.816,56.825,56.816,56.825,11200000.0
2009-03-26 15:12:00,56.805,56.827,56.805,56.827,9600000.0
2009-03-26 15:13:00,56.827,56.835,56.824,56.835,12800000.0
2009-03-26 15:14:00,56.828,56.83,56.816,56.83,16000000.0
2009-03-26 15:15:00,56.829,56.829,56.794,56.794,17600000.0
2009-03-26 15:16:00,56.807,56.823,56.801,56.822,12800000.0
2009-03-26 15:17:00,56.812,56.812,56.8,56.801,14400000.0
2009-03-26 15:18:00,56.803,56.808,56.794,56.807,12800000.0
2009-03-26 15:19:00,56.808,56.818,56.795,56.818,16000000.0
2009-03-26 15:20:00,56.832,56.832,56.822,56.826,15400000.0
2009-03-26 15:21:00,56.819,56.843,56.752,56.841,17600000.0
2009-03-26 15:22:00,56.836,56.846,56.831,56.834,11600000.0
2009-03-26 15:23:00,56.843,56.843,56.834,56.834,11200000.0
2009-03-26 15:24:00,56.827,56.832,56.827,56.829,11200000.0
2009-03-26 15:25:00,56.822,56.831,56.819,56.826,12800000.0
2009-03-26 15:26:00,56.823,56.835,56.818,56.835,14400000.0
2009-03-26 15:27:00,56.846,56.846,56.834,56.834,12800000.0
2009-03-26 15:28:00,56.841,56.846,56.831,56.837,12800000.0
2009-03-26 15:29:00,56.837,56.843,56.834,56.84,17600000.0
2009-03-26 15:30:00,56.847,56.847,56.831,56.841,17600000.0
2009-03-26 15:31:00,56.836,56.836,56.817,56.825,12800000.0
2009-03-26 15:32:00,56.828,56.849,56.823,56.849,11200000.0
2009-03-26 15:33:00,56.838,56.849,56.838,56.849,11200000.0
2009-03-26 15:34:00,56.869,56.874,56.869,56.871,11200000.0
2009-03-26 15:35:00,56.868,56.868,56.853,56.856,12800000.0
2009-03-26 15:36:00,56.858,56.901,56.858,56.901,13800000.0
2009-03-26 15:37:00,56.896,56.896,56.859,56.859,16400000.0
2009-03-26 15:38:00,56.863,56.871,56.855,56.871,16000000.0
2009-03-26 15:39:00,56.869,56.874,56.861,56.869,14400000.0
2009-03-26 15:40:00,56.884,56.906,56.876,56.906,12800000.0
2009-03-26 15:41:00,56.926,56.94,56.926,56.935,16400000.0
2009-03-26 15:42:00,56.928,56.95,56.883,56.941,17600000.0
2009-03-26 15:43:00,56.948,56.957,56.941,56.943,12800000.0
2009-03-26 15:44:00,56.948,56.974,56.948,56.974,8000000.0
2009-03-26 15:45:00,56.997,57.001,56.99,56.99,12800000.0
2009-03-26 15:46:00,56.978,56.984,56.974,56.984,11200000.0
2009-03-26 15:47:00,56.981,56.982,56.944,56.944,11200000.0
2009-03-26 15:48:00,56.926,56.934,56.915,56.927,12800000.0
2009-03-26 15:49:00,56.894,56.903,56.886,56.886,11200000.0
2009-03-26 15:50:00,56.884,56.886,56.873,56.881,13800000.0
2009-03-26 15:51:00,56.89,56.898,56.887,56.895,11200000.0
2009-03-26 15:52:00,56.898,56.898,56.836,56.836,11200000.0
2009-03-26 15:53:00,56.842,56.873,56.842,56.869,12200000.0
2009-03-26 15:54:00,56.865,56.865,56.819,56.819,17600000.0
2009-03-26 15:55:00,56.787,56.789,56.771,56.771,17600000.0
2009-03-26 15:56:00,56.764,56.771,56.762,56.763,11200000.0
2009-03-26 15:57:00,56.754,56.776,56.754,56.77,14400000.0
2009-03-26 15:58:00,56.781,56.785,56.772,56.784,11200000.0
2009-03-26 15:59:00,56.788,56.827,56.788,56.827,11200000.0
2009-03-26 16:00:00,56.837,56.837,56.821,56.828,11200000.0
2009-03-26 16:01:00,56.832,56.85,56.819,56.85,11200000.0
2009-03-26 16:02:00,56.881,56.941,56.881,56.919,17600000.0
2009-03-26 16:03:00,56.916,56.918,56.911,56.914,12800000.0
2009-03-26 16:04:00,56.922,56.954,56.881,56.954,11200000.0
2009-03-26 16:05:00,56.961,56.97,56.942,56.942,14400000.0
2009-03-26 16:06:00,56.932,56.949,56.928,56.94,16000000.0
2009-03-26 16:07:00,56.947,56.955,56.943,56.955,11200000.0
2009-03-26 16:08:00,56.952,56.957,56.942,56.943,11200000.0
2009-03-26 16:09:00,56.937,56.951,56.937,56.951,18000000.0
2009-03-26 16:10:00,56.941,56.98,56.938,56.938,12800000.0
2009-03-26 16:11:00,56.92,56.92,56.901,56.918,10600000.0
2009-03-26 16:12:00,56.904,56.904,56.849,56.877,17600000.0
2009-03-26 16:13:00,56.861,56.861,56.828,56.828,11200000.0
2009-03-26 16:14:00,56.82,56.82,56.81,56.817,14400000.0
2009-03-26 16:15:00,56.801,56.801,56.762,56.762,11200000.0
2009-03-26 16:16:00,56.769,56.769,56.728,56.748,11200000.0
2009-03-26 16:17:00,56.71,56.75,56.71,56.745,17600000.0
2009-03-26 16:18:00,56.787,56.82,56.787,56.82,10000000.0
2009-03-26 16:19:00,56.822,56.823,56.808,56.823,11200000.0
2009-03-26 16:20:00,56.836,56.842,56.822,56.823,11200000.0
2009-03-26 16:21:00,56.814,56.817,56.807,56.807,11200000.0
2009-03-26 16:22:00,56.813,56.822,56.813,56.817,11200000.0
2009-03-26 16:23:00,56.801,56.808,56.801,56.807,12800000.0
2009-03-26 16:24:00,56.81,56.819,56.81,56.811,11200000.0
2009-03-26 16:25:00,56.809,56.814,56.799,56.799,12800000.0
2009-03-26 16:26:00,56.814,56.825,56.811,56.812,12800000.0
2009-03-26 16:27:00,56.807,56.816,56.803,56.807,17600000.0
2009-03-26 16:28:00,56.812,56.851,56.812,56.851,11200000.0
2009-03-26 16:29:00,56.836,56.836,56.81,56.825,14400000.0
2009-03-26 16:30:00,56.83,56.83,56.805,56.809,14400000.0
2009-03-26 16:31:00,56.813,56.822,56.794,56.794,14400000.0
2009-03-26 16:32:00,56.778,56.778,56.759,56.775,8000000.0
2009-03-26 16:33:00,56.793,56.805,56.792,56.793,9600000.0
2009-03-26 16:34:00,56.78,56.783,56.757,56.777,17600000.0
2009-03-26 16:35:00,56.789,56.839,56.789,56.839,12800000.0
2009-03-26 16:36:00,56.877,56.896,56.877,56.879,10600000.0
2009-03-26 16:37:00,56.872,56.913,56.872,56.913,12800000.0
2009-03-26 16:38:00,56.932,56.932,56.908,56.91,14400000.0
2009-03-26 16:39:00,56.909,56.909,56.894,56.9,12800000.0
2009-03-26 16:40:00,56.912,56.937,56.907,56.937,17600000.0
2009-03-26 16:41:00,56.948,56.948,56.938,56.945,12800000.0
2009-03-26 16:42:00,56.964,56.985,56.964,56.985,11200000.0
2009-03-26 16:43:00,56.978,56.978,56.955,56.955,13200000.0
2009-03-26 16:44:00,56.957,56.959,56.945,56.945,11600000.0
2009-03-26 16:45:00,56.941,56.947,56.941,56.944,11200000.0
2009-03-26 16:46:00,56.932,56.937,56.916,56.934,14400000.0
2009-03-26 16:47:00,56.924,56.929,56.913,56.918,17600000.0
2009-03-26 16:48:00,56.912,56.912,56.882,56.884,11200000.0
2009-03-26 16:49:00,56.893,56.903,56.893,56.897,12800000.0
2009-03-26 16:50:00,56.898,56.898,56.875,56.89,17600000.0
2009-03-26 16:51:00,56.898,56.925,56.851,56.851,11200000.0
2009-03-26 16:52:00,56.902,56.911,56.89,56.911,17600000.0
2009-03-26 16:53:00,56.93,56.944,56.926,56.943,17600000.0
2009-03-26 16:54:00,56.937,56.937,56.905,56.905,9600000.0
2009-03-26 16:55:00,56.899,56.914,56.899,56.909,14400000.0
2009-03-26 16:56:00,56.914,56.933,56.906,56.92,12800000.0
2009-03-26 16:57:00,56.932,56.933,56.925,56.927,16000000.0
2009-03-26 16:58:00,56.928,56.93,56.923,56.93,12800000.0
2009-03-26 16:59:00,56.936,56.946,56.934,56.946,12800000.0
2009-03-26 17:00:00,56.939,56.963,56.939,56.963,11200000.0
2009-03-26 17:01:00,56.969,56.988,56.888,56.986,12800000.0
2009-03-26 17:02:00,56.987,56.996,56.987,56.996,16000000.0
2009-03-26 17:03:00,56.992,57.003,56.992,57.002,11600000.0
2009-03-26 17:04:00,56.999,56.999,56.98,56.993,11200000.0
2009-03-26 17:05:00,56.994,57.002,56.988,56.988,17600000.0
2009-03-26 17:06:00,56.977,56.994,56.96,56.994,11200000.0
2009-03-26 17:07:00,56.997,57.014,56.995,57.014,10600000.0
2009-03-26 17:08:00,57.017,57.017,56.994,56.994,17600000.0
2009-03-26 17:09:00,56.976,56.997,56.976,56.996,16000000.0
2009-03-26 17:10:00,57.0,57.01,56.999,56.999,11200000.0
2009-03-26 17:11:00,57.01,57.021,57.01,57.021,12800000.0
2009-03-26 17:12:00,57.035,57.052,57.025,57.051,12800000.0
2009-03-26 17:13:00,57.051,57.06,57.05,57.051,12800000.0
2009-03-26 17:14:00,57.044,57.044,57.006,57.009,12800000.0
2009-03-26 17:15:00,57.021,57.025,57.016,57.021,12800000.0
2009-03-26 17:16:00,57.021,57.031,57.021,57.022,11200000.0
2009-03-26 17:17:00,57.029,57.055,57.028,57.055,11200000.0
2009-03-26 17:18:00,57.038,57.039,57.029,57.029,12200000.0
2009-03-26 17:19:00,57.02,57.025,57.006,57.025,16000000.0
2009-03-26 17:20:00,57.027,57.027,57.017,57.017,11200000.0
2009-03-26 17:21:00,57.023,57.028,57.012,57.028,12800000.0
2009-03-26 17:22:00,57.019,57.029,56.936,57.023,11000000.0
2009-03-26 17:23:00,57.012,57.012,57.0,57.002,11200000.0
2009-03-26 17:24:00,56.988,56.995,56.988,56.994,11200000.0
2009-03-26 17:25:00,56.996,57.007,56.996,57.004,11200000.0
2009-03-26 17:26:00,57.01,57.02,57.01,57.016,11200000.0
2009-03-26 17:27:00,57.0,57.0,56.991,56.991,17600000.0
2009-03-26 17:28:00,56.975,56.975,56.96,56.968,12800000.0
2009-03-26 17:29:00,56.961,56.976,56.959,56.959,12800000.0
2009-03-26 17:30:00,56.973,56.983,56.973,56.975,11200000.0
2009-03-26 17:31:00,56.974,57.0,56.974,57.0,12800000.0
2009-03-26 17:32:00,57.009,57.019,57.009,57.017,11200000.0
2009-03-26 17:33:00,57.014,57.02,57.013,57.016,12200000.0
2009-03-26 17:34:00,57.042,57.045,57.029,57.045,10600000.0
2009-03-26 17:35:00,57.043,57.071,57.043,57.056,12800000.0
2009-03-26 17:36:00,57.075,57.075,57.066,57.066,11200000.0
2009-03-26 17:37:00,57.048,57.048,56.999,56.999,11600000.0
2009-03-26 17:38:00,57.015,57.056,57.015,57.056,7400000.0
2009-03-26 17:39:00,57.056,57.057,57.03,57.03,17600000.0
2009-03-26 17:40:00,57.013,57.013,56.997,57.004,11200000.0
2009-03-26 17:41:00,57.01,57.029,57.008,57.029,11200000.0
2009-03-26 17:42:00,57.011,57.011,56.963,56.963,11200000.0
2009-03-26 17:43:00,56.952,56.961,56.952,56.955,12800000.0
2009-03-26 17:44:00,56.939,56.941,56.937,56.937,12800000.0
2009-03-26 17:45:00,56.95,56.964,56.95,56.96,11200000.0
2009-03-26 17:46:00,56.948,56.948,56.922,56.922,12800000.0
2009-03-26 17:47:00,56.922,56.935,56.916,56.935,12800000.0
2009-03-26 17:48:00,56.941,56.952,56.941,56.952,11200000.0
2009-03-26 17:49:00,56.963,56.964,56.952,56.963,11200000.0
2009-03-26 17:50:00,56.966,56.966,56.909,56.909,12200000.0
2009-03-26 17:51:00,56.884,56.884,56.862,56.862,11200000.0
2009-03-26 17:52:00,56.854,56.854,56.819,56.819,12800000.0
2009-03-26 17:53:00,56.816,56.847,56.816,56.847,18000000.0
2009-03-26 17:54:00,56.844,56.863,56.844,56.863,8000000.0
2009-03-26 17:55:00,56.887,56.891,56.871,56.891,12800000.0
2009-03-26 17:56:00,56.916,56.943,56.916,56.938,11200000.0
2009-03-26 17:57:00,56.971,56.99,56.971,56.99,16000000.0
2009-03-26 17:58:00,56.998,57.022,56.998,57.018,12800000.0
2009-03-26 17:59:00,57.007,57.03,56.982,57.03,11200000.0
2009-03-26 18:00:00,57.01,57.01,56.973,56.973,17600000.0
2009-03-26 18:01:00,56.977,56.977,56.877,56.961,17600000.0
2009-03-26 18:02:00,56.941,56.943,56.931,56.931,18000000.0
2009-03-26 18:03:00,56.927,56.932,56.917,56.928,12800000.0
2009-03-26 18:04:00,56.938,56.951,56.938,56.951,11200000.0
2009-03-26 18:05:00,56.953,56.953,56.923,56.924,17600000.0
2009-03-26 18:06:00,56.932,56.936,56.915,56.915,12800000.0
2009-03-26 18:07:00,56.904,56.904,56.883,56.898,11200000.0
2009-03-26 18:08:00,56.9,56.903,56.895,56.898,15400000.0
2009-03-26 18:09:00,56.889,56.9,56.885,56.9,16000000.0
2009-03-26 18:10:00,56.906,56.917,56.903,56.917,13200000.0
2009-03-26 18:11:00,56.912,56.921,56.903,56.921,11200000.0
2009-03-26 18:12:00,56.914,56.92,56.91,56.913,13200000.0
2009-03-26 18:13:00,56.901,56.933,56.901,56.932,11200000.0
2009-03-26 18:14:00,56.937,56.941,56.93,56.936,12800000.0
2009-03-26 18:15:00,56.935,56.948,56.928,56.941,13200000.0
2009-03-26 18:16:00,56.931,56.939,56.929,56.931,12800000.0
2009-03-26 18:17:00,56.936,56.939,56.931,56.937,11200000.0
2009-03-26 18:18:00,56.934,56.946,56.932,56.946,11200000.0
2009-03-26 18:19:00,56.94,56.961,56.94,56.957,16000000.0
2009-03-26 18:20:00,56.982,56.985,56.975,56.977,12800000.0
2009-03-26 18:21:00,56.976,56.983,56.97,56.983,11200000.0
2009-03-26 18:22:00,57.004,57.009,56.934,56.977,16000000.0
2009-03-26 18:23:00,56.972,56.978,56.965,56.974,16000000.0
2009-03-26 18:24:00,56.962,56.962,56.935,56.935,12800000.0
2009-03-26 18:25:00,56.931,56.941,56.931,56.94,11200000.0
2009-03-26 18:26:00,56.958,56.963,56.928,56.928,12800000.0
2009-03-26 18:27:00,56.903,56.923,56.901,56.916,14400000.0
2009-03-26 18:28:00,56.915,56.941,56.915,56.939,12800000.0
2009-03-26 18:29:00,56.942,56.946,56.941,56.941,13200000.0
2009-03-26 18:30:00,56.933,56.933,56.922,56.922,11200000.0
2009-03-26 18:31:00,56.93,56.934,56.926,56.927,12800000.0
2009-03-26 18:32:00,56.938,56.941,56.934,56.936,11200000.0
2009-03-26 18:33:00,56.939,56.939,56.903,56.907,11200000.0
2009-03-26 18:34:00,56.902,56.909,56.884,56.884,12800000.0
2009-03-26 18:35:00,56.872,56.872,56.85,56.85,12800000.0
2009-03-26 18:36:00,56.845,56.845,56.827,56.845,12800000.0
2009-03-26 18:37:00,56.849,56.855,56.846,56.85,17600000.0
2009-03-26 18:38:00,56.826,56.858,56.824,56.856,11200000.0
2009-03-26 18:39:00,56.885,56.885,56.869,56.869,16000000.0
2009-03-26 18:40:00,56.846,56.875,56.846,56.869,12800000.0
2009-03-26 18:41:00,56.859,56.87,56.851,56.87,14400000.0
2009-03-26 18:42:00,56.874,56.877,56.867,56.873,11600000.0
2009-03-26 18:43:00,56.866,56.878,56.866,56.878,12200000.0
2009-03-26 18:44:00,56.87,56.871,56.862,56.865,11200000.0
2009-03-26 18:45:00,56.848,56.848,56.828,56.828,11200000.0
2009-03-26 18:46:00,56.823,56.827,56.823,56.826,11200000.0
2009-03-26 18:47:00,56.807,56.814,56.772,56.772,12800000.0
2009-03-26 18:48:00,56.784,56.784,56.76,56.776,12800000.0
2009-03-26 18:49:00,56.776,56.806,56.772,56.806,12800000.0
2009-03-26 18:50:00,56.81,56.81,56.787,56.791,17600000.0
2009-03-26 18:51:00,56.782,56.839,56.782,56.839,12200000.0
2009-03-26 18:52:00,56.835,56.836,56.829,56.83,12800000.0
2009-03-26 18:53:00,56.816,56.816,56.8,56.806,12800000.0
2009-03-26 18:54:00,56.79,56.791,56.775,56.775,11200000.0
2009-03-26 18:55:00,56.803,56.831,56.803,56.827,11200000.0
2009-03-26 18:56:00,56.817,56.817,56.774,56.774,16000000.0
2009-03-26 18:57:00,56.76,56.763,56.74,56.745,11200000.0
2009-03-26 18:58:00,56.721,56.746,56.718,56.746,11200000.0
2009-03-26 18:59:00,56.754,56.766,56.751,56.751,18000000.0
2009-03-26 19:00:00,56.739,56.739,56.722,56.732,12800000.0
2009-03-26 19:01:00,56.742,56.742,56.727,56.727,12800000.0
2009-03-26 19:02:00,56.749,56.769,56.746,56.746,11200000.0
2009-03-26 19:03:00,56.763,56.782,56.759,56.775,12800000.0
2009-03-26 19:04:00,56.765,56.787,56.765,56.783,16000000.0
2009-03-26 19:05:00,56.785,56.795,56.785,56.794,14400000.0
2009-03-26 19:06:00,56.803,56.835,56.803,56.835,16000000.0
2009-03-26 19:07:00,56.843,56.85,56.829,56.836,11200000.0
2009-03-26 19:08:00,56.822,56.822,56.805,56.816,17600000.0
2009-03-26 19:09:00,56.835,56.848,56.835,56.836,12800000.0
2009-03-26 19:10:00,56.85,56.881,56.85,56.881,17600000.0
2009-03-26 19:11:00,56.885,56.886,56.875,56.875,12800000.0
2009-03-26 19:12:00,56.873,56.879,56.864,56.879,11200000.0
2009-03-26 19:13:00,56.87,56.87,56.842,56.842,11200000.0
2009-03-26 19:14:00,56.828,56.843,56.828,56.838,15400000.0
2009-03-26 19:15:00,56.859,56.875,56.859,56.874,13200000.0
2009-03-26 19:16:00,56.87,56.884,56.867,56.884,12200000.0
2009-03-26 19:17:00,56.892,56.892,56.879,56.879,12800000.0
2009-03-26 19:18:00,56.885,56.898,56.885,56.895,17600000.0
2009-03-26 19:19:00,56.903,56.906,56.894,56.894,16000000.0
2009-03-26 19:20:00,56.908,56.934,56.908,56.919,16400000.0
2009-03-26 19:21:00,56.923,56.923,56.908,56.919,16000000.0
2009-03-26 19:22:00,56.927,56.937,56.918,56.918,11200000.0
2009-03-26 19:23:00,56.916,56.945,56.916,56.945,18000000.0
2009-03-26 19:24:00,56.957,56.957,56.93,56.943,17600000.0
2009-03-26 19:25:00,56.926,56.936,56.926,56.934,17600000.0
2009-03-26 19:26:00,56.952,56.959,56.948,56.948,11200000.0
2009-03-26 19:27:00,56.955,56.97,56.949,56.949,11200000.0
2009-03-26 19:28:00,56.974,56.979,56.957,56.957,12800000.0
2009-03-26 19:29:00,56.955,56.964,56.953,56.955,11200000.0
2009-03-26 19:30:00,56.939,56.95,56.939,56.944,14400000.0
2009-03-26 19:31:00,56.957,56.957,56.942,56.954,17600000.0
2009-03-26 19:32:00,56.944,56.96,56.944,56.948,12800000.0
2009-03-26 19:33:00,56.943,56.95,56.943,56.948,12800000.0
2009-03-26 19:34:00,56.958,56.962,56.952,56.956,12800000.0
2009-03-26 19:35:00,56.945,56.953,56.945,56.945,17600000.0
2009-03-26 19:36:00,56.922,56.922,56.913,56.916,11200000.0
2009-03-26 19:37:00,56.893,56.893,56.875,56.875,11200000.0
2009-03-26 19:38:00,56.865,56.885,56.865,56.885,9600000.0
2009-03-26 19:39:00,56.87,56.87,56.824,56.824,11200000.0
2009-03-26 19:40:00,56.809,56.822,56.803,56.817,14400000.0
2009-03-26 19:41:00,56.817,56.823,56.811,56.814,12800000.0
2009-03-26 19:42:00,56.8,56.8,56.76,56.76,12200000.0
2009-03-26 19:43:00,56.759,56.759,56.74,56.74,11200000.0
2009-03-26 19:44:00,56.736,56.736,56.713,56.736,16000000.0
2009-03-26 19:45:00,56.726,56.738,56.716,56.738,11200000.0
2009-03-26 19:46:00,56.714,56.714,56.684,56.687,11200000.0
2009-03-26 19:47:00,56.68,56.689,56.666,56.666,16400000.0
2009-03-26 19:48:00,56.678,56.691,56.672,56.691,11200000.0
2009-03-26 19:49:00,56.69,56.69,56.67,56.686,12800000.0
2009-03-26 19:50:00,56.693,56.701,56.687,56.687,12800000.0
2009-03-26 19:51:00,56.687,56.692,56.679,56.69,12800000.0
2009-03-26 19:52:00,56.699,56.703,56.693,56.703,10600000.0
2009-03-26 19:53:00,56.7,56.701,56.684,56.691,17600000.0
2009-03-26 19:54:00,56.69,56.694,56.682,56.682,14400000.0
2009-03-26 19:55:00,56.62,56.62,56.599,56.605,11200000.0
2009-03-26 19:56:00,56.6,56.616,56.6,56.616,11200000.0
2009-03-26 19:57:00,56.63,56.64,56.626,56.627,12800000.0
2009-03-26 19:58:00,56.61,56.61,56.599,56.601,8000000.0
2009-03-26 19:59:00,56.615,56.635,56.601,56.614,14400000.0
2009-03-26 20:00:00,56.612,56.623,56.612,56.619,12800000.0
2009-03-26 20:01:00,56.631,56.631,56.611,56.611,11200000.0
2009-03-26 20:02:00,56.623,56.645,56.623,56.638,9600000.0
2009-03-26 20:03:00,56.657,56.663,56.649,56.649,16000000.0
2009-03-26 20:04:00,56.651,56.674,56.651,56.674,12800000.0
2009-03-26 20:05:00,56.7,56.7,56.682,56.682,12800000.0
2009-03-26 20:06:00,56.69,56.692,56.684,56.687,12800000.0
2009-03-26 20:07:00,56.684,56.688,56.679,56.686,16000000.0
2009-03-26 20:08:00,56.682,56.682,56.671,56.68,12800000.0
2009-03-26 20:09:00,56.681,56.687,56.671,56.687,16000000.0
2009-03-26 20:10:00,56.675,56.696,56.675,56.682,17600000.0
2009-03-26 20:11:00,56.685,56.685,56.677,56.68,8000000.0
2009-03-26 20:12:00,56.684,56.704,56.684,56.693,14400000.0
2009-03-26 20:13:00,56.687,56.693,56.679,56.693,11200000.0
2009-03-26 20:14:00,56.695,56.697,56.688,56.697,8000000.0
2009-03-26 20:15:00,56.7,56.705,56.697,56.705,11200000.0
2009-03-26 20:16:00,56.703,56.71,56.694,56.694,12800000.0
2009-03-26 20:17:00,56.671,56.671,56.659,56.667,12800000.0
2009-03-26 20:18:00,56.66,56.67,56.658,56.66,12800000.0
2009-03-26 20:19:00,56.646,56.646,56.631,56.633,11200000.0
2009-03-26 20:20:00,56.652,56.661,56.652,56.661,11200000.0
2009-03-26 20:21:00,56.668,56.675,56.667,56.675,11200000.0
2009-03-26 20:22:00,56.676,56.683,56.676,56.683,11200000.0
2009-03-26 20:23:00,56.684,56.684,56.668,56.67,16000000.0
2009-03-26 20:24:00,56.674,56.699,56.674,56.698,16000000.0
2009-03-26 20:25:00,56.715,56.722,56.712,56.716,12800000.0
2009-03-26 20:26:00,56.689,56.703,56.689,56.703,9600000.0
2009-03-26 20:27:00,56.699,56.699,56.679,56.685,12800000.0
2009-03-26 20:28:00,56.68,56.68,56.633,56.633,17600000.0
2009-03-26 20:29:00,56.636,56.636,56.608,56.608,12800000.0
2009-03-26 20:30:00,56.604,56.638,56.599,56.638,14400000.0
2009-03-26 20:31:00,56.619,56.619,56.609,56.609,14400000.0
2009-03-26 20:32:00,56.597,56.612,56.597,56.603,8000000.0
2009-03-26 20:33:00,56.604,56.611,56.594,56.608,16000000.0
2009-03-26 20:34:00,56.602,56.606,56.59,56.599,16400000.0
2009-03-26 20:35:00,56.585,56.602,56.585,56.602,15400000.0
2009-03-26 20:36:00,56.622,56.634,56.622,56.632,11200000.0
2009-03-26 20:37:00,56.62,56.64,56.62,56.639,17600000.0
2009-03-26 20:38:00,56.615,56.639,56.615,56.623,12800000.0
2009-03-26 20:39:00,56.659,56.66,56.646,56.647,16000000.0
2009-03-26 20:40:00,56.645,56.652,56.642,56.648,12800000.0
2009-03-26 20:41:00,56.642,56.642,56.635,56.636,9600000.0
2009-03-26 20:42:00,56.641,56.643,56.635,56.64,12800000.0
2009-03-26 20:43:00,56.623,56.64,56.616,56.616,17600000.0
2009-03-26 20:44:00,56.639,56.639,56.631,56.631,11200000.0
2009-03-26 20:45:00,56.624,56.627,56.612,56.627,8000000.0
2009-03-26 20:46:00,56.626,56.626,56.616,56.624,12800000.0
2009-03-26 20:47:00,56.623,56.639,56.623,56.633,11200000.0
2009-03-26 20:48:00,56.66,56.706,56.66,56.682,12800000.0
2009-03-26 20:49:00,56.67,56.685,56.667,56.685,11200000.0
2009-03-26 20:50:00,56.69,56.712,56.69,56.712,12800000.0
2009-03-26 20:51:00,56.713,56.713,56.696,56.705,11200000.0
2009-03-26 20:52:00,56.682,56.682,56.652,56.652,11200000.0
2009-03-26 20:53:00,56.639,56.639,56.627,56.632,12800000.0
2009-03-26 20:54:00,56.644,56.644,56.63,56.639,11200000.0
2009-03-26 20:55:00,56.652,56.652,56.624,56.624,12800000.0
2009-03-26 20:56:00,56.606,56.634,56.606,56.629,13200000.0
2009-03-26 20:57:00,56.618,56.631,56.618,56.624,11200000.0
2009-03-26 20:58:00,56.606,56.607,56.588,56.588,17000000.0
2009-03-26 20:59:00,56.57,56.587,56.478,56.587,14400000.0
2009-03-26 21:00:00,56.581,56.581,56.535,56.551,12800000.0
2009-03-26 21:01:00,56.556,56.556,56.535,56.543,18000000.0
2009-03-26 21:02:00,56.543,56.554,56.53,56.534,11200000.0
2009-03-26 21:03:00,56.536,56.547,56.533,56.547,12800000.0
2009-03-26 21:04:00,56.551,56.56,56.544,56.56,11200000.0
2009-03-26 21:05:00,56.572,56.572,56.553,56.553,14400000.0
2009-03-26 21:06:00,56.54,56.551,56.538,56.551,17600000.0
2009-03-26 21:07:00,56.57,56.588,56.568,56.588,12800000.0
2009-03-26 21:08:00,56.586,56.588,56.578,56.585,12800000.0
2009-03-26 21:09:00,56.582,56.582,56.561,56.561,12200000.0
2009-03-26 21:10:00,56.559,56.559,56.523,56.537,12800000.0
2009-03-26 21:11:00,56.543,56.555,56.538,56.542,12800000.0
2009-03-26 21:12:00,56.545,56.555,56.539,56.55,13200000.0
2009-03-26 21:13:00,56.547,56.567,56.547,56.567,11200000.0
2009-03-26 21:14:00,56.563,56.57,56.552,56.552,17600000.0
2009-03-26 21:15:00,56.569,56.569,56.547,56.555,17600000.0
2009-03-26 21:16:00,56.557,56.557,56.547,56.552,12800000.0
2009-03-26 21:17:00,56.556,56.558,56.547,56.548,12800000.0
2009-03-26 21:18:00,56.544,56.555,56.543,56.555,12800000.0
2009-03-26 21:19:00,56.56,56.57,56.555,56.555,12800000.0
2009-03-26 21:20:00,56.567,56.576,56.565,56.565,9600000.0
2009-03-26 21:21:00,56.597,56.598,56.591,56.597,9600000.0
2009-03-26 21:22:00,56.58,56.59,56.578,56.578,12800000.0
2009-03-26 21:23:00,56.577,56.586,56.577,56.585,8000000.0
2009-03-26 21:24:00,56.579,56.579,56.565,56.577,12800000.0
2009-03-26 21:25:00,56.58,56.586,56.577,56.586,11200000.0
2009-03-26 21:26:00,56.589,56.605,56.588,56.604,16400000.0
2009-03-26 21:27:00,56.614,56.635,56.614,56.635,11200000.0
2009-03-26 21:28:00,56.635,56.66,56.635,56.66,12800000.0
2009-03-26 21:29:00,56.658,56.681,56.658,56.673,12200000.0
2009-03-26 21:30:00,56.67,56.686,56.67,56.685,12800000.0
2009-03-26 21:31:00,56.686,56.689,56.68,56.685,11200000.0
2009-03-26 21:32:00,56.687,56.687,56.675,56.676,11200000.0
2009-03-26 21:33:00,56.668,56.675,56.661,56.668,11200000.0
2009-03-26 21:34:00,56.665,56.697,56.665,56.697,11200000.0
2009-03-26 21:35:00,56.697,56.701,56.684,56.684,11200000.0
2009-03-26 21:36:00,56.665,56.674,56.661,56.667,17600000.0
2009-03-26 21:37:00,56.672,56.687,56.672,56.683,12800000.0
2009-03-26 21:38:00,56.696,56.701,56.681,56.701,12800000.0
2009-03-26 21:39:00,56.7,56.707,56.698,56.703,12800000.0
2009-03-26 21:40:00,56.704,56.705,56.698,56.699,9600000.0
2009-03-26 21:41:00,56.697,56.7,56.694,56.699,14400000.0
2009-03-26 21:42:00,56.705,56.707,56.698,56.703,9600000.0
2009-03-26 21:43:00,56.7,56.702,56.696,56.701,17600000.0
2009-03-26 21:44:00,56.653,56.696,56.653,56.692,17600000.0
2009-03-26 21:45:00,56.713,56.72,56.705,56.705,14400000.0
2009-03-26 21:46:00,56.708,56.708,56.688,56.691,9600000.0
2009-03-26 21:47:00,56.703,56.741,56.703,56.727,12800000.0
2009-03-26 21:48:00,56.721,56.721,56.698,56.714,17600000.0
2009-03-26 21:49:00,56.719,56.723,56.709,56.71,14800000.0
2009-03-26 21:50:00,56.696,56.702,56.687,56.687,11200000.0
2009-03-26 21:51:00,56.693,56.715,56.625,56.71,12800000.0
2009-03-26 21:52:00,56.714,56.714,56.679,56.681,12800000.0
2009-03-26 21:53:00,56.685,56.685,56.677,56.677,17600000.0
2009-03-26 21:54:00,56.677,56.684,56.672,56.683,14400000.0
2009-03-26 21:55:00,56.695,56.695,56.685,56.685,11200000.0
2009-03-26 21:56:00,56.644,56.692,56.644,56.692,12800000.0
2009-03-26 21:57:00,56.704,56.726,56.704,56.726,12800000.0
2009-03-26 21:58:00,56.739,56.744,56.728,56.728,16000000.0
2009-03-26 21:59:00,56.709,56.715,56.697,56.699,14400000.0
2009-03-26 22:00:00,56.697,56.706,56.692,56.692,12800000.0
2009-03-26 22:01:00,56.678,56.678,56.654,56.656,12800000.0
2009-03-26 22:02:00,56.649,56.654,56.648,56.653,12800000.0
2009-03-26 22:03:00,56.659,56.7,56.656,56.7,11200000.0
2009-03-26 22:04:00,56.645,56.709,56.645,56.695,11600000.0
2009-03-26 22:05:00,56.675,56.689,56.675,56.689,12800000.0
2009-03-26 22:06:00,56.696,56.708,56.696,56.703,17600000.0
2009-03-26 22:07:00,56.704,56.704,56.676,56.679,12800000.0
2009-03-26 22:08:00,56.678,56.687,56.676,56.687,11200000.0
2009-03-26 22:09:00,56.683,56.708,56.683,56.708,11200000.0
2009-03-26 22:10:00,56.729,56.751,56.729,56.744,17600000.0
2009-03-26 22:11:00,56.756,56.772,56.756,56.768,14400000.0
2009-03-26 22:12:00,56.767,56.778,56.755,56.765,11200000.0
2009-03-26 22:13:00,56.762,56.762,56.753,56.758,16000000.0
2009-03-26 22:14:00,56.759,56.759,56.739,56.739,16000000.0
2009-03-26 22:15:00,56.758,56.759,56.747,56.747,12800000.0
2009-03-26 22:16:00,56.75,56.762,56.75,56.753,12800000.0
2009-03-26 22:17:00,56.745,56.752,56.741,56.748,11200000.0
2009-03-26 22:18:00,56.761,56.761,56.749,56.749,12800000.0
2009-03-26 22:19:00,56.718,56.744,56.718,56.74,14400000.0
2009-03-26 22:20:00,56.741,56.741,56.733,56.74,11200000.0
2009-03-26 22:21:00,56.743,56.744,56.733,56.744,12800000.0
2009-03-26 22:22:00,56.743,56.753,56.743,56.753,11200000.0
2009-03-26 22:23:00,56.755,56.765,56.753,56.762,12800000.0
2009-03-26 22:24:00,56.751,56.76,56.751,56.757,12800000.0
2009-03-26 22:25:00,56.779,56.779,56.744,56.744,17600000.0
2009-03-26 22:26:00,56.753,56.76,56.752,56.759,11200000.0
2009-03-26 22:27:00,56.755,56.779,56.755,56.773,9600000.0
2009-03-26 22:28:00,56.788,56.797,56.788,56.792,17600000.0
2009-03-26 22:29:00,56.812,56.814,56.789,56.797,9600000.0
2009-03-26 22:30:00,56.782,56.782,56.755,56.755,12800000.0
2009-03-26 22:31:00,56.761,56.762,56.745,56.745,11600000.0
2009-03-26 22:32:00,56.745,56.746,56.733,56.739,12200000.0
2009-03-26 22:33:00,56.742,56.742,56.728,56.728,12800000.0
2009-03-26 22:34:00,56.732,56.743,56.729,56.743,13200000.0
2009-03-26 22:35:00,56.737,56.748,56.737,56.748,11200000.0
2009-03-26 22:36:00,56.735,56.74,56.733,56.738,12800000.0
2009-03-26 22:37:00,56.744,56.762,56.744,56.762,16000000.0
2009-03-26 22:38:00,56.763,56.773,56.754,56.773,17600000.0
2009-03-26 22:39:00,56.761,56.762,56.76,56.76,11200000.0
2009-03-26 22:40:00,56.75,56.77,56.75,56.766,16000000.0
2009-03-26 22:41:00,56.763,56.763,56.741,56.746,13200000.0
2009-03-26 22:42:00,56.749,56.752,56.747,56.747,11200000.0
2009-03-26 22:43:00,56.744,56.746,56.731,56.734,11200000.0
2009-03-26 22:44:00,56.734,56.744,56.717,56.733,16000000.0
2009-03-26 22:45:00,56.743,56.743,56.729,56.733,12800000.0
2009-03-26 22:46:00,56.744,56.766,56.744,56.766,12800000.0
2009-03-26 22:47:00,56.772,56.784,56.772,56.773,12800000.0
2009-03-26 22:48:00,56.765,56.765,56.753,56.76,12800000.0
2009-03-26 22:49:00,56.743,56.745,56.729,56.745,10600000.0
2009-03-26 22:50:00,56.761,56.761,56.749,56.749,9600000.0
2009-03-26 22:51:00,56.742,56.749,56.739,56.749,12800000.0
2009-03-26 22:52:00,56.741,56.772,56.741,56.772,14400000.0
2009-03-26 22:53:00,56.773,56.774,56.765,56.769,11200000.0
2009-03-26 22:54:00,56.749,56.824,56.747,56.824,11200000.0
2009-03-26 22:55:00,56.826,56.846,56.813,56.813,12800000.0
2009-03-26 22:56:00,56.815,56.819,56.804,56.812,12800000.0
2009-03-26 22:57:00,56.81,56.831,56.81,56.828,11200000.0
2009-03-26 22:58:00,56.82,56.82,56.797,56.801,14400000.0
2009-03-26 22:59:00,56.801,56.808,56.772,56.776,11200000.0
2009-03-26 23:00:00,56.739,56.769,56.739,56.751,12800000.0
2009-03-26 23:01:00,56.743,56.754,56.743,56.747,11200000.0
2009-03-26 23:02:00,56.773,56.778,56.772,56.776,12200000.0
2009-03-26 23:03:00,56.785,56.786,56.773,56.78,17600000.0
2009-03-26 23:04:00,56.782,56.782,56.775,56.776,11200000.0
2009-03-26 23:05:00,56.768,56.768,56.744,56.768,11200000.0
2009-03-26 23:06:00,56.765,56.772,56.76,56.76,17600000.0
2009-03-26 23:07:00,56.773,56.773,56.748,56.748,12800000.0
2009-03-26 23:08:00,56.748,56.748,56.745,56.746,11600000.0
2009-03-26 23:09:00,56.925,56.99,56.888,56.99,8000000.0
2009-03-26 23:10:00,56.74,56.747,56.74,56.743,8000000.0
2009-03-26 23:11:00,56.737,56.753,56.729,56.753,17600000.0
2009-03-26 23:12:00,56.731,56.746,56.731,56.746,8000000.0
2009-03-26 23:13:00,56.756,56.759,56.755,56.755,8000000.0
2009-03-26 23:14:00,56.772,56.772,56.755,56.769,18000000.0
2009-03-26 23:15:00,56.768,56.771,56.766,56.766,12800000.0
2009-03-26 23:16:00,56.757,56.76,56.743,56.76,12800000.0
2009-03-26 23:17:00,56.746,56.769,56.745,56.745,17600000.0
2009-03-26 23:18:00,56.774,56.8,56.774,56.8,12200000.0
2009-03-26 23:19:00,56.78,56.801,56.78,56.795,12800000.0
2009-03-26 23:20:00,56.795,56.795,56.769,56.769,12800000.0
2009-03-26 23:21:00,56.782,56.785,56.766,56.766,12800000.0
2009-03-26 23:22:00,56.773,56.78,56.773,56.78,12800000.0
2009-03-26 23:23:00,56.768,56.768,56.752,56.752,11200000.0
2009-03-26 23:24:00,56.723,56.743,56.723,56.739,12800000.0
2009-03-26 23:25:00,56.742,56.742,56.641,56.731,11200000.0
2009-03-26 23:26:00,56.73,56.738,56.726,56.726,16000000.0
2009-03-26 23:27:00,56.722,56.726,56.708,56.721,16000000.0
2009-03-26 23:28:00,56.714,56.718,56.707,56.714,12800000.0
2009-03-26 23:29:00,56.694,56.706,56.694,56.694,11200000.0
2009-03-26 23:30:00,56.655,56.677,56.655,56.667,13600000.0
2009-03-26 23:31:00,56.697,56.704,56.697,56.702,11200000.0
2009-03-26 23:32:00,56.691,56.691,56.67,56.674,17600000.0
2009-03-26 23:33:00,56.664,56.686,56.664,56.679,12800000.0
2009-03-26 23:34:00,56.672,56.68,56.669,56.68,14400000.0
2009-03-26 23:35:00,56.673,56.703,56.671,56.703,12800000.0
2009-03-26 23:36:00,56.702,56.708,56.701,56.708,12800000.0
2009-03-26 23:37:00,56.703,56.703,56.681,56.681,16000000.0
2009-03-26 23:38:00,56.708,56.708,56.685,56.685,11200000.0
2009-03-26 23:39:00,56.663,56.669,56.661,56.669,12800000.0
2009-03-26 23:40:00,56.656,56.683,56.648,56.683,13200000.0
2009-03-26 23:41:00,56.677,56.687,56.671,56.672,14400000.0
2009-03-26 23:42:00,56.669,56.684,56.667,56.684,14400000.0
2009-03-26 23:43:00,56.686,56.702,56.682,56.696,11200000.0
2009-03-26 23:44:00,56.691,56.691,56.666,56.671,12800000.0
2009-03-26 23:45:00,56.681,56.75,56.681,56.728,16000000.0
2009-03-26 23:46:00,56.729,56.761,56.729,56.761,11200000.0
2009-03-26 23:47:00,56.769,56.771,56.743,56.756,12800000.0
2009-03-26 23:48:00,56.786,56.799,56.786,56.796,12800000.0
2009-03-26 23:49:00,56.804,56.804,56.794,56.801,17600000.0
2009-03-26 23:50:00,56.789,56.793,56.789,56.791,11200000.0
2009-03-26 23:51:00,56.812,56.812,56.795,56.795,12800000.0
2009-03-26 23:52:00,56.781,56.797,56.778,56.797,14400000.0
2009-03-26 23:53:00,56.805,56.833,56.805,56.833,14400000.0
2009-03-26 23:54:00,56.836,56.836,56.828,56.832,11200000.0
2009-03-26 23:55:00,56.85,56.884,56.85,56.879,12800000.0
2009-03-26 23:56:00,56.892,56.901,56.892,56.895,12800000.0
2009-03-26 23:57:00,56.894,56.902,56.879,56.902,12800000.0
2009-03-26 23:58:00,56.897,56.904,56.892,56.904,11200000.0
2009-03-26 23:59:00,56.906,56.919,56.898,56.908,14400000.0
2009-03-27 00:00:00,56.916,56.924,56.909,56.92,12800000.0
2009-03-27 00:01:00,56.915,56.927,56.915,56.927,11200000.0
2009-03-27 00:02:00,56.929,56.953,56.928,56.953,12800000.0
2009-03-27 00:03:00,56.969,56.974,56.96,56.96,11200000.0
2009-03-27 00:04:00,56.96,56.96,56.934,56.954,14400000.0
2009-03-27 00:05:00,56.943,56.945,56.924,56.931,12800000.0
2009-03-27 00:06:00,56.915,56.922,56.906,56.92,11200000.0
2009-03-27 00:07:00,56.9,56.908,56.895,56.908,16000000.0
2009-03-27 00:08:00,56.904,56.904,56.89,56.899,12800000.0
2009-03-27 00:09:00,56.91,56.978,56.908,56.978,12800000.0
2009-03-27 00:10:00,56.963,56.963,56.924,56.949,12800000.0
2009-03-27 00:11:00,56.945,56.945,56.941,56.941,11200000.0
2009-03-27 00:12:00,56.939,56.944,56.934,56.938,10600000.0
2009-03-27 00:13:00,56.934,56.934,56.908,56.915,12800000.0
2009-03-27 00:14:00,56.891,56.898,56.891,56.894,11200000.0
2009-03-27 00:15:00,56.898,56.899,56.893,56.893,11200000.0
2009-03-27 00:16:00,56.876,56.885,56.874,56.877,11200000.0
2009-03-27 00:17:00,56.855,56.873,56.855,56.873,12800000.0
2009-03-27 00:18:00,56.877,56.902,56.877,56.902,11200000.0
2009-03-27 00:19:00,56.901,56.901,56.89,56.89,11200000.0
2009-03-27 00:20:00,56.881,56.89,56.826,56.88,14400000.0
2009-03-27 00:21:00,56.876,56.889,56.876,56.888,11200000.0
2009-03-27 00:22:00,56.877,56.893,56.873,56.879,17600000.0
2009-03-27 00:23:00,56.868,56.868,56.842,56.842,12800000.0
2009-03-27 00:24:00,56.879,56.881,56.869,56.874,17600000.0
2009-03-27 00:25:00,56.87,56.87,56.853,56.865,11200000.0
2009-03-27 00:26:00,56.864,56.865,56.858,56.86,11200000.0
2009-03-27 00:27:00,56.867,56.899,56.867,56.899,12800000.0
2009-03-27 00:28:00,56.902,56.902,56.886,56.886,12200000.0
2009-03-27 00:29:00,56.881,56.886,56.881,56.886,14400000.0
2009-03-27 00:30:00,56.883,56.883,56.87,56.87,13600000.0
2009-03-27 00:31:00,56.879,56.879,56.863,56.879,12800000.0
2009-03-27 00:32:00,56.88,56.898,56.88,56.898,14400000.0
2009-03-27 00:33:00,56.891,56.892,56.872,56.892,11200000.0
2009-03-27 00:34:00,56.888,56.892,56.886,56.886,17600000.0
2009-03-27 00:35:00,56.881,56.887,56.88,56.885,10600000.0
2009-03-27 00:36:00,56.887,56.893,56.887,56.888,12800000.0
2009-03-27 00:37:00,56.888,56.908,56.888,56.908,14400000.0
2009-03-27 00:38:00,56.895,56.895,56.882,56.889,14400000.0
2009-03-27 00:39:00,56.875,56.88,56.874,56.88,11200000.0
2009-03-27 00:40:00,56.872,56.875,56.867,56.87,12800000.0
2009-03-27 00:41:00,56.866,56.885,56.866,56.873,11200000.0
2009-03-27 00:42:00,56.873,56.873,56.855,56.862,11200000.0
2009-03-27 00:43:00,56.873,56.909,56.873,56.909,12800000.0
2009-03-27 00:44:00,56.91,56.913,56.904,56.904,9600000.0
2009-03-27 00:45:00,56.892,56.915,56.89,56.915,16000000.0
2009-03-27 00:46:00,56.927,56.93,56.906,56.906,16000000.0
2009-03-27 00:47:00,56.893,56.933,56.893,56.933,11200000.0
2009-03-27 00:48:00,56.936,56.954,56.936,56.954,8000000.0
2009-03-27 00:49:00,56.967,56.976,56.956,56.974,16000000.0
2009-03-27 00:50:00,56.952,56.98,56.952,56.976,11200000.0
2009-03-27 00:51:00,56.981,56.995,56.976,56.995,11200000.0
2009-03-27 00:52:00,57.011,57.057,57.011,57.037,12800000.0
2009-03-27 00:53:00,57.054,57.091,57.054,57.091,16000000.0
2009-03-27 00:54:00,57.086,57.086,57.055,57.073,16000000.0
2009-03-27 00:55:00,57.087,57.087,57.05,57.05,11200000.0
2009-03-27 00:56:00,57.064,57.064,57.047,57.053,14400000.0
2009-03-27 00:57:00,57.078,57.088,57.078,57.083,17600000.0
2009-03-27 00:58:00,57.085,57.096,57.083,57.084,11200000.0
2009-03-27 00:59:00,57.084,57.093,57.082,57.083,12800000.0
2009-03-27 01:00:00,57.076,57.084,57.075,57.084,11200000.0
2009-03-27 01:01:00,57.016,57.097,57.016,57.097,11200000.0
2009-03-27 01:02:00,57.111,57.111,57.081,57.091,11200000.0
2009-03-27 01:03:00,57.088,57.091,57.062,57.062,11200000.0
2009-03-27 01:04:00,57.077,57.08,57.059,57.059,11200000.0
2009-03-27 01:05:00,57.046,57.06,57.046,57.058,12800000.0
2009-03-27 01:06:00,57.067,57.077,57.058,57.062,11200000.0
2009-03-27 01:07:00,57.059,57.059,57.05,57.053,11200000.0
2009-03-27 01:08:00,57.06,57.064,57.05,57.062,11200000.0
2009-03-27 01:09:00,57.053,57.053,57.014,57.022,12800000.0
2009-03-27 01:10:00,57.021,57.021,57.005,57.005,17600000.0
2009-03-27 01:11:00,56.902,56.988,56.902,56.988,11200000.0
2009-03-27 01:12:00,57.016,57.024,57.009,57.013,12200000.0
2009-03-27 01:13:00,57.006,57.01,57.0,57.007,11200000.0
2009-03-27 01:14:00,57.017,57.017,56.998,57.002,11200000.0
2009-03-27 01:15:00,57.0,57.004,56.995,57.0,11200000.0
2009-03-27 01:16:00,56.995,56.997,56.989,56.992,11200000.0
2009-03-27 01:17:00,56.997,57.006,56.989,57.006,11200000.0
2009-03-27 01:18:00,57.002,57.002,56.994,56.994,11200000.0
2009-03-27 01:19:00,56.996,56.999,56.989,56.999,16000000.0
2009-03-27 01:20:00,56.999,57.011,56.997,56.999,16000000.0
2009-03-27 01:21:00,56.993,57.001,56.989,56.997,17600000.0
2009-03-27 01:22:00,56.991,56.999,56.986,56.996,12800000.0
2009-03-27 01:23:00,56.999,57.016,56.999,57.006,12800000.0
2009-03-27 01:24:00,57.015,57.015,56.988,56.988,12800000.0
2009-03-27 01:25:00,56.983,56.992,56.981,56.989,9600000.0
2009-03-27 01:26:00,56.989,56.99,56.977,56.98,10600000.0
2009-03-27 01:27:00,56.963,56.972,56.962,56.962,11200000.0
2009-03-27 01:28:00,56.961,56.962,56.954,56.956,12800000.0
2009-03-27 01:29:00,56.939,56.939,56.921,56.923,12800000.0
2009-03-27 01:30:00,56.919,56.919,56.872,56.872,10600000.0
2009-03-27 01:31:00,56.891,56.906,56.888,56.906,12800000.0
2009-03-27 01:32:00,56.911,56.915,56.911,56.914,11200000.0
2009-03-27 01:33:00,56.902,56.91,56.901,56.905,12800000.0
2009-03-27 01:34:00,56.892,56.904,56.892,56.903,17600000.0
2009-03-27 01:35:00,56.913,56.927,56.913,56.927,11200000.0
2009-03-27 01:36:00,56.93,56.939,56.928,56.933,12800000.0
2009-03-27 01:37:00,56.938,56.96,56.938,56.952,14800000.0
2009-03-27 01:38:00,56.949,56.955,56.949,56.955,8000000.0
2009-03-27 01:39:00,56.956,56.958,56.867,56.949,12800000.0
2009-03-27 01:40:00,56.95,56.95,56.939,56.941,12800000.0
2009-03-27 01:41:00,56.945,56.949,56.922,56.922,12800000.0
2009-03-27 01:42:00,56.924,56.924,56.916,56.916,9600000.0
2009-03-27 01:43:00,56.917,56.922,56.917,56.922,11200000.0
2009-03-27 01:44:00,56.9,56.925,56.9,56.925,11200000.0
2009-03-27 01:45:00,56.927,56.927,56.907,56.907,11200000.0
2009-03-27 01:46:00,56.912,56.92,56.911,56.913,11200000.0
2009-03-27 01:47:00,56.916,56.916,56.887,56.892,17600000.0
2009-03-27 01:48:00,56.9,56.906,56.887,56.904,12800000.0
2009-03-27 01:49:00,56.896,56.896,56.882,56.882,16000000.0
2009-03-27 01:50:00,56.851,56.851,56.823,56.84,16000000.0
2009-03-27 01:51:00,56.844,56.846,56.827,56.843,18000000.0
2009-03-27 01:52:00,56.835,56.846,56.835,56.846,12800000.0
2009-03-27 01:53:00,56.85,56.856,56.843,56.856,14800000.0
2009-03-27 01:54:00,56.86,56.87,56.86,56.87,12800000.0
2009-03-27 01:55:00,56.863,56.872,56.863,56.87,11200000.0
2009-03-27 01:56:00,56.875,56.883,56.875,56.883,16000000.0
2009-03-27 01:57:00,56.893,56.898,56.888,56.888,11200000.0
2009-03-27 01:58:00,56.919,56.939,56.919,56.939,17600000.0
2009-03-27 01:59:00,56.951,56.979,56.951,56.979,11200000.0
2009-03-27 02:00:00,56.99,56.99,56.942,56.942,11200000.0
2009-03-27 02:01:00,56.944,56.944,56.926,56.928,11200000.0
2009-03-27 02:02:00,56.924,56.929,56.924,56.929,19200000.0
2009-03-27 02:03:00,56.923,56.932,56.923,56.932,12800000.0
2009-03-27 02:04:00,56.918,56.918,56.911,56.913,11200000.0
2009-03-27 02:05:00,56.912,56.912,56.901,56.902,12800000.0
2009-03-27 02:06:00,56.907,56.907,56.886,56.886,17600000.0
2009-03-27 02:07:00,56.876,56.876,56.861,56.871,20800000.0
2009-03-27 02:08:00,56.872,56.877,56.862,56.862,17600000.0
2009-03-27 02:09:00,56.862,56.862,56.845,56.845,14400000.0
2009-03-27 02:10:00,56.851,56.852,56.843,56.843,12800000.0
2009-03-27 02:11:00,56.848,56.874,56.848,56.874,12800000.0
2009-03-27 02:12:00,56.866,56.866,56.836,56.836,11200000.0
2009-03-27 02:13:00,56.82,56.838,56.82,56.823,15400000.0
2009-03-27 02:14:00,56.847,56.847,56.811,56.811,12200000.0
2009-03-27 02:15:00,56.804,56.805,56.778,56.778,11200000.0
2009-03-27 02:16:00,56.757,56.774,56.757,56.774,8000000.0
2009-03-27 02:17:00,56.786,56.806,56.786,56.805,11200000.0
2009-03-27 02:18:00,56.811,56.811,56.787,56.803,12800000.0
2009-03-27 02:19:00,56.803,56.806,56.792,56.795,9600000.0
2009-03-27 02:20:00,56.804,56.818,56.804,56.816,14400000.0
2009-03-27 02:21:00,56.815,56.823,56.808,56.823,17600000.0
2009-03-27 02:22:00,56.821,56.84,56.82,56.832,16000000.0
2009-03-27 02:23:00,56.832,56.854,56.832,56.854,11200000.0
2009-03-27 02:24:00,56.84,56.846,56.828,56.846,12800000.0
2009-03-27 02:25:00,56.848,56.851,56.835,56.835,24000000.0
2009-03-27 02:26:00,56.824,56.824,56.809,56.815,11200000.0
2009-03-27 02:27:00,56.828,56.84,56.827,56.84,12800000.0
2009-03-27 02:28:00,56.853,56.871,56.853,56.859,16000000.0
2009-03-27 02:29:00,56.873,56.878,56.871,56.874,11200000.0
2009-03-27 02:30:00,56.896,56.905,56.894,56.905,16000000.0
2009-03-27 02:31:00,56.916,56.92,56.913,56.92,14400000.0
2009-03-27 02:32:00,56.926,56.949,56.926,56.949,16000000.0
2009-03-27 02:33:00,56.945,56.953,56.942,56.953,11200000.0
2009-03-27 02:34:00,56.961,56.967,56.961,56.967,11200000.0
2009-03-27 02:35:00,56.975,56.985,56.975,56.985,12800000.0
2009-03-27 02:36:00,57.013,57.019,57.004,57.018,16400000.0
2009-03-27 02:37:00,57.005,57.014,56.999,57.004,12800000.0
2009-03-27 02:38:00,57.02,57.04,57.02,57.033,11200000.0
2009-03-27 02:39:00,57.033,57.037,57.031,57.031,19200000.0
2009-03-27 02:40:00,57.024,57.024,56.98,56.98,11200000.0
2009-03-27 02:41:00,56.97,56.985,56.97,56.985,12800000.0
2009-03-27 02:42:00,56.995,56.995,56.973,56.979,12800000.0
2009-03-27 02:43:00,56.969,56.977,56.969,56.97,25600000.0
2009-03-27 02:44:00,56.964,56.972,56.964,56.968,17600000.0
2009-03-27 02:45:00,56.947,56.947,56.885,56.885,9600000.0
2009-03-27 02:46:00,56.848,56.848,56.793,56.793,17600000.0
2009-03-27 02:47:00,56.77,56.814,56.77,56.814,8400000.0
2009-03-27 02:48:00,56.853,56.853,56.83,56.833,11200000.0
2009-03-27 02:49:00,56.819,56.819,56.803,56.803,9600000.0
2009-03-27 02:50:00,56.82,56.826,56.819,56.824,16000000.0
2009-03-27 02:51:00,56.828,56.841,56.822,56.836,16400000.0
2009-03-27 02:52:00,56.842,56.857,56.832,56.857,11200000.0
2009-03-27 02:53:00,56.863,56.863,56.783,56.831,12800000.0
2009-03-27 02:54:00,56.854,56.895,56.854,56.895,12800000.0
2009-03-27 02:55:00,56.928,56.95,56.928,56.95,12800000.0
2009-03-27 02:56:00,56.935,56.936,56.929,56.932,22800000.0
2009-03-27 02:57:00,56.922,56.922,56.893,56.894,11200000.0
2009-03-27 02:58:00,56.899,56.909,56.899,56.909,9600000.0
2009-03-27 02:59:00,56.913,56.92,56.902,56.904,16000000.0
2009-03-27 03:00:00,56.894,56.894,56.879,56.879,11200000.0
2009-03-27 03:01:00,56.871,56.871,56.862,56.865,12800000.0
2009-03-27 03:02:00,56.88,56.88,56.867,56.871,12800000.0
2009-03-27 03:03:00,56.875,56.882,56.87,56.882,12800000.0
2009-03-27 03:04:00,56.914,56.933,56.914,56.928,28800000.0
2009-03-27 03:05:00,56.936,56.937,56.928,56.928,8000000.0
2009-03-27 03:06:00,56.933,56.954,56.933,56.933,8000000.0
2009-03-27 03:07:00,56.939,56.968,56.939,56.968,11200000.0
2009-03-27 03:08:00,56.979,56.981,56.963,56.979,17600000.0
2009-03-27 03:09:00,56.988,56.996,56.988,56.996,11200000.0
2009-03-27 03:10:00,56.988,56.998,56.966,56.966,16000000.0
2009-03-27 03:11:00,56.981,57.006,56.981,57.006,12800000.0
2009-03-27 03:12:00,57.008,57.008,56.992,56.996,12800000.0
2009-03-27 03:13:00,56.982,56.989,56.973,56.973,14400000.0
2009-03-27 03:14:00,56.968,56.97,56.954,56.955,11200000.0
2009-03-27 03:15:00,56.941,56.941,56.919,56.938,8400000.0
2009-03-27 03:16:00,56.934,56.945,56.894,56.894,11200000.0
2009-03-27 03:17:00,56.896,56.916,56.893,56.905,13200000.0
2009-03-27 03:18:00,56.935,56.98,56.935,56.98,12800000.0
2009-03-27 03:19:00,56.977,56.979,56.97,56.974,16400000.0
2009-03-27 03:20:00,56.99,57.017,56.99,57.017,12800000.0
2009-03-27 03:21:00,57.036,57.042,57.01,57.042,17600000.0
2009-03-27 03:22:00,57.03,57.045,57.03,57.044,12800000.0
2009-03-27 03:23:00,57.047,57.051,57.027,57.027,17600000.0
2009-03-27 03:24:00,56.99,56.99,56.964,56.982,28200000.0
2009-03-27 03:25:00,56.983,56.984,56.969,56.97,19200000.0
2009-03-27 03:26:00,56.97,56.975,56.969,56.972,12200000.0
2009-03-27 03:27:00,56.979,56.979,56.964,56.974,12800000.0
2009-03-27 03:28:00,56.989,57.014,56.989,57.014,11200000.0
2009-03-27 03:29:00,57.028,57.047,57.028,57.047,11200000.0
2009-03-27 03:30:00,57.063,57.063,57.034,57.034,12800000.0
2009-03-27 03:31:00,57.022,57.022,56.978,56.978,32000000.0
2009-03-27 03:32:00,56.98,56.98,56.957,56.957,8000000.0
2009-03-27 03:33:00,56.954,56.984,56.953,56.955,12800000.0
2009-03-27 03:34:00,56.93,56.933,56.905,56.927,16000000.0
2009-03-27 03:35:00,56.92,56.932,56.897,56.897,14400000.0
2009-03-27 03:36:00,56.915,56.934,56.915,56.934,8000000.0
2009-03-27 03:37:00,56.94,56.952,56.932,56.932,17000000.0
2009-03-27 03:38:00,56.949,56.952,56.944,56.952,12800000.0
2009-03-27 03:39:00,56.937,56.942,56.937,56.941,17600000.0
2009-03-27 03:40:00,56.941,56.945,56.938,56.945,12800000.0
2009-03-27 03:41:00,56.935,56.95,56.931,56.931,12800000.0
2009-03-27 03:42:00,56.955,56.972,56.948,56.948,17600000.0
2009-03-27 03:43:00,56.94,56.941,56.934,56.937,14400000.0
2009-03-27 03:44:00,56.939,56.954,56.939,56.946,28200000.0
2009-03-27 03:45:00,56.943,56.955,56.943,56.947,14400000.0
2009-03-27 03:46:00,56.948,56.948,56.93,56.941,12800000.0
2009-03-27 03:47:00,56.937,56.941,56.929,56.929,12800000.0
2009-03-27 03:48:00,56.926,56.937,56.923,56.937,16000000.0
2009-03-27 03:49:00,56.955,56.956,56.946,56.956,12800000.0
2009-03-27 03:50:00,56.951,56.951,56.934,56.939,12800000.0
2009-03-27 03:51:00,56.921,56.926,56.9,56.9,12800000.0
2009-03-27 03:52:00,56.913,56.915,56.911,56.914,12800000.0
2009-03-27 03:53:00,56.918,56.923,56.903,56.903,11200000.0
2009-03-27 03:54:00,56.9,56.9,56.884,56.894,11200000.0
2009-03-27 03:55:00,56.901,56.907,56.892,56.892,9600000.0
2009-03-27 03:56:00,56.877,56.912,56.877,56.912,12800000.0
2009-03-27 03:57:00,56.912,56.915,56.886,56.913,11200000.0
2009-03-27 03:58:00,56.914,56.924,56.913,56.915,12800000.0
2009-03-27 03:59:00,56.9,56.9,56.878,56.88,17600000.0
2009-03-27 04:00:00,56.886,56.901,56.886,56.9,11200000.0
2009-03-27 04:01:00,56.902,56.902,56.878,56.884,11200000.0
2009-03-27 04:02:00,56.88,56.88,56.861,56.879,12800000.0
2009-03-27 04:03:00,56.785,56.879,56.785,56.879,11200000.0
2009-03-27 04:04:00,56.873,56.891,56.867,56.88,12800000.0
2009-03-27 04:05:00,56.886,56.89,56.862,56.885,14400000.0
2009-03-27 04:06:00,56.883,56.888,56.879,56.881,9600000.0
2009-03-27 04:07:00,56.881,56.894,56.87,56.894,12800000.0
2009-03-27 04:08:00,56.887,56.887,56.866,56.872,13200000.0
2009-03-27 04:09:00,56.863,56.863,56.843,56.843,11200000.0
2009-03-27 04:10:00,56.837,56.837,56.824,56.833,16000000.0
2009-03-27 04:11:00,56.839,56.849,56.836,56.843,14400000.0
2009-03-27 04:12:00,56.838,56.848,56.838,56.848,12800000.0
2009-03-27 04:13:00,56.836,56.839,56.828,56.833,17600000.0
2009-03-27 04:14:00,56.825,56.84,56.815,56.84,11200000.0
2009-03-27 04:15:00,56.843,56.85,56.842,56.85,16000000.0
2009-03-27 04:16:00,56.842,56.849,56.832,56.837,17600000.0
2009-03-27 04:17:00,56.838,56.845,56.834,56.845,17600000.0
2009-03-27 04:18:00,56.821,56.821,56.777,56.777,12800000.0
2009-03-27 04:19:00,56.765,56.775,56.752,56.775,35200000.0
2009-03-27 04:20:00,56.778,56.785,56.774,56.78,12800000.0
2009-03-27 04:21:00,56.782,56.785,56.777,56.777,11200000.0
2009-03-27 04:22:00,56.774,56.774,56.763,56.764,12800000.0
2009-03-27 04:23:00,56.758,56.765,56.754,56.765,12800000.0
2009-03-27 04:24:00,56.768,56.778,56.768,56.773,16000000.0
2009-03-27 04:25:00,56.796,56.809,56.796,56.808,8000000.0
2009-03-27 04:26:00,56.789,56.789,56.774,56.785,12800000.0
2009-03-27 04:27:00,56.789,56.799,56.789,56.789,17600000.0
2009-03-27 04:28:00,56.784,56.803,56.784,56.791,12200000.0
2009-03-27 04:29:00,56.787,56.809,56.787,56.809,16400000.0
2009-03-27 04:30:00,56.806,56.814,56.791,56.8,11200000.0
2009-03-27 04:31:00,56.787,56.787,56.769,56.774,16400000.0
2009-03-27 04:32:00,56.753,56.785,56.753,56.781,8000000.0
2009-03-27 04:33:00,56.77,56.77,56.75,56.75,12200000.0
2009-03-27 04:34:00,56.74,56.749,56.737,56.737,14400000.0
2009-03-27 04:35:00,56.729,56.738,56.726,56.731,11200000.0
2009-03-27 04:36:00,56.733,56.757,56.733,56.757,11200000.0
2009-03-27 04:37:00,56.747,56.754,56.744,56.754,11200000.0
2009-03-27 04:38:00,56.769,56.78,56.759,56.771,9600000.0
2009-03-27 04:39:00,56.796,56.806,56.774,56.806,14400000.0
2009-03-27 04:40:00,56.827,56.829,56.816,56.829,12800000.0
2009-03-27 04:41:00,56.832,56.832,56.818,56.826,11200000.0
2009-03-27 04:42:00,56.833,56.837,56.831,56.831,11200000.0
2009-03-27 04:43:00,56.833,56.833,56.817,56.828,17600000.0
2009-03-27 04:44:00,56.819,56.835,56.817,56.83,11200000.0
2009-03-27 04:45:00,56.824,56.829,56.824,56.829,11200000.0
2009-03-27 04:46:00,56.796,56.836,56.796,56.827,12800000.0
2009-03-27 04:47:00,56.838,56.863,56.838,56.863,8000000.0
2009-03-27 04:48:00,56.856,56.856,56.844,56.854,11200000.0
2009-03-27 04:49:00,56.83,56.833,56.819,56.833,12800000.0
2009-03-27 04:50:00,56.828,56.832,56.822,56.822,17600000.0
2009-03-27 04:51:00,56.801,56.812,56.801,56.805,16000000.0
2009-03-27 04:52:00,56.806,56.813,56.806,56.811,12800000.0
2009-03-27 04:53:00,56.811,56.811,56.78,56.786,12800000.0
2009-03-27 04:54:00,56.776,56.776,56.743,56.743,33600000.0
2009-03-27 04:55:00,56.745,56.745,56.724,56.724,11200000.0
2009-03-27 04:56:00,56.746,56.749,56.737,56.743,16000000.0
2009-03-27 04:57:00,56.732,56.745,56.726,56.726,17600000.0
2009-03-27 04:58:00,56.718,56.724,56.718,56.724,8000000.0
2009-03-27 04:59:00,56.719,56.721,56.704,56.721,18000000.0
2009-03-27 05:00:00,56.717,56.717,56.702,56.702,8000000.0
2009-03-27 05:01:00,56.704,56.717,56.7,56.7,14400000.0
2009-03-27 05:02:00,56.687,56.687,56.661,56.661,18000000.0
2009-03-27 05:03:00,56.665,56.669,56.664,56.664,9600000.0
2009-03-27 05:04:00,56.667,56.68,56.667,56.677,12800000.0
2009-03-27 05:05:00,56.668,56.668,56.642,56.652,12800000.0
2009-03-27 05:06:00,56.674,56.698,56.674,56.698,17600000.0
2009-03-27 05:07:00,56.693,56.693,56.652,56.652,11200000.0
2009-03-27 05:08:00,56.65,56.653,56.634,56.634,9600000.0
2009-03-27 05:09:00,56.63,56.63,56.609,56.609,8000000.0
2009-03-27 05:10:00,56.604,56.639,56.604,56.631,12800000.0
2009-03-27 05:11:00,56.658,56.668,56.658,56.668,11200000.0
2009-03-27 05:12:00,56.679,56.689,56.668,56.668,17600000.0
2009-03-27 05:13:00,56.671,56.672,56.659,56.671,11200000.0
2009-03-27 05:14:00,56.667,56.681,56.667,56.676,16000000.0
2009-03-27 05:15:00,56.679,56.692,56.679,56.684,12800000.0
2009-03-27 05:16:00,56.675,56.681,56.653,56.653,16000000.0
2009-03-27 05:17:00,56.656,56.672,56.619,56.619,14800000.0
2009-03-27 05:18:00,56.625,56.643,56.609,56.643,11200000.0
2009-03-27 05:19:00,56.654,56.658,56.647,56.653,17600000.0
2009-03-27 05:20:00,56.632,56.635,56.631,56.632,10000000.0
2009-03-27 05:21:00,56.64,56.644,56.631,56.643,17600000.0
2009-03-27 05:22:00,56.636,56.638,56.63,56.632,25600000.0
2009-03-27 05:23:00,56.631,56.637,56.626,56.637,43200000.0
2009-03-27 05:24:00,56.628,56.628,56.604,56.604,12800000.0
2009-03-27 05:25:00,56.609,56.613,56.602,56.612,12800000.0
2009-03-27 05:26:00,56.558,56.565,56.553,56.557,11200000.0
2009-03-27 05:27:00,56.532,56.532,56.511,56.531,12800000.0
2009-03-27 05:28:00,56.515,56.515,56.504,56.504,10600000.0
2009-03-27 05:29:00,56.466,56.466,56.442,56.451,17600000.0
2009-03-27 05:30:00,56.437,56.437,56.426,56.429,16000000.0
2009-03-27 05:31:00,56.414,56.437,56.414,56.437,11200000.0
2009-03-27 05:32:00,56.458,56.466,56.458,56.464,12800000.0
2009-03-27 05:33:00,56.494,56.518,56.494,56.51,11200000.0
2009-03-27 05:34:00,56.504,56.543,56.504,56.543,16000000.0
2009-03-27 05:35:00,56.544,56.55,56.544,56.545,11200000.0
2009-03-27 05:36:00,56.539,56.548,56.539,56.548,12800000.0
2009-03-27 05:37:00,56.559,56.56,56.552,56.559,12800000.0
2009-03-27 05:38:00,56.556,56.558,56.545,56.555,17600000.0
2009-03-27 05:39:00,56.555,56.555,56.531,56.531,12800000.0
2009-03-27 05:40:00,56.533,56.533,56.524,56.525,12800000.0
2009-03-27 05:41:00,56.533,56.542,56.529,56.538,11600000.0
2009-03-27 05:42:00,56.512,56.56,56.512,56.55,19200000.0
2009-03-27 05:43:00,56.575,56.581,56.571,56.571,17600000.0
2009-03-27 05:44:00,56.521,56.568,56.521,56.561,14400000.0
2009-03-27 05:45:00,56.568,56.589,56.566,56.573,12800000.0
2009-03-27 05:46:00,56.563,56.57,56.551,56.551,12800000.0
2009-03-27 05:47:00,56.561,56.561,56.542,56.544,12800000.0
2009-03-27 05:48:00,56.528,56.528,56.517,56.524,11200000.0
2009-03-27 05:49:00,56.521,56.525,56.519,56.524,22400000.0
2009-03-27 05:50:00,56.552,56.557,56.542,56.543,12800000.0
2009-03-27 05:51:00,56.551,56.571,56.543,56.568,16000000.0
2009-03-27 05:52:00,56.57,56.57,56.546,56.546,16000000.0
2009-03-27 05:53:00,56.543,56.543,56.527,56.543,12800000.0
2009-03-27 05:54:00,56.542,56.55,56.539,56.539,11200000.0
2009-03-27 05:55:00,56.552,56.565,56.552,56.565,16000000.0
2009-03-27 05:56:00,56.571,56.573,56.566,56.566,17600000.0
2009-03-27 05:57:00,56.574,56.578,56.562,56.562,11200000.0
2009-03-27 05:58:00,56.551,56.552,56.54,56.54,11200000.0
2009-03-27 05:59:00,56.554,56.577,56.554,56.577,17600000.0
2009-03-27 06:00:00,56.556,56.574,56.556,56.574,8000000.0
2009-03-27 06:01:00,56.578,56.584,56.578,56.582,8000000.0
2009-03-27 06:02:00,56.592,56.601,56.581,56.581,17600000.0
2009-03-27 06:03:00,56.587,56.596,56.587,56.594,12800000.0
2009-03-27 06:04:00,56.574,56.574,56.559,56.559,12800000.0
2009-03-27 06:05:00,56.586,56.589,56.582,56.588,11200000.0
2009-03-27 06:06:00,56.56,56.58,56.56,56.58,11200000.0
2009-03-27 06:07:00,56.582,56.589,56.58,56.589,11200000.0
2009-03-27 06:08:00,56.586,56.597,56.584,56.597,17600000.0
2009-03-27 06:09:00,56.597,56.615,56.592,56.615,12800000.0
2009-03-27 06:10:00,56.612,56.621,56.611,56.613,11200000.0
2009-03-27 06:11:00,56.595,56.605,56.595,56.599,34600000.0
2009-03-27 06:12:00,56.611,56.622,56.605,56.622,11200000.0
2009-03-27 06:13:00,56.632,56.636,56.616,56.616,14400000.0
2009-03-27 06:14:00,56.626,56.631,56.619,56.621,17600000.0
2009-03-27 06:15:00,56.614,56.621,56.612,56.62,17600000.0
2009-03-27 06:16:00,56.614,56.614,56.602,56.604,8000000.0
2009-03-27 06:17:00,56.586,56.605,56.586,56.601,12800000.0
2009-03-27 06:18:00,56.579,56.625,56.523,56.523,11200000.0
2009-03-27 06:19:00,56.591,56.591,56.566,56.566,9600000.0
2009-03-27 06:20:00,56.56,56.56,56.547,56.547,12200000.0
2009-03-27 06:21:00,56.552,56.567,56.552,56.564,14400000.0
2009-03-27 06:22:00,56.57,56.585,56.565,56.585,16000000.0
2009-03-27 06:23:00,56.583,56.59,56.574,56.577,11200000.0
2009-03-27 06:24:00,56.574,56.579,56.574,56.577,14400000.0
2009-03-27 06:25:00,56.572,56.576,56.57,56.575,8000000.0
2009-03-27 06:26:00,56.548,56.548,56.518,56.518,11200000.0
2009-03-27 06:27:00,56.529,56.538,56.529,56.538,8000000.0
2009-03-27 06:28:00,56.521,56.536,56.518,56.536,16000000.0
2009-03-27 06:29:00,56.547,56.552,56.542,56.55,12800000.0
2009-03-27 06:30:00,56.558,56.564,56.55,56.564,27200000.0
2009-03-27 06:31:00,56.564,56.579,56.559,56.569,11200000.0
2009-03-27 06:32:00,56.567,56.567,56.558,56.563,22400000.0
2009-03-27 06:33:00,56.563,56.571,56.559,56.571,24000000.0
2009-03-27 06:34:00,56.559,56.567,56.559,56.562,17600000.0
2009-03-27 06:35:00,56.553,56.571,56.553,56.566,11200000.0
2009-03-27 06:36:00,56.562,56.562,56.55,56.556,12800000.0
2009-03-27 06:37:00,56.557,56.557,56.547,56.547,12800000.0
2009-03-27 06:38:00,56.553,56.553,56.543,56.543,8000000.0
2009-03-27 06:39:00,56.545,56.545,56.526,56.526,14400000.0
2009-03-27 06:40:00,56.539,56.543,56.538,56.543,18000000.0
2009-03-27 06:41:00,56.543,56.552,56.537,56.537,9600000.0
2009-03-27 06:42:00,56.553,56.559,56.546,56.546,14400000.0
2009-03-27 06:43:00,56.552,56.552,56.54,56.544,19200000.0
2009-03-27 06:44:00,56.536,56.544,56.536,56.541,11200000.0
2009-03-27 06:45:00,56.529,56.537,56.526,56.526,12800000.0
2009-03-27 06:46:00,56.536,56.539,56.524,56.531,16000000.0
2009-03-27 06:47:00,56.551,56.557,56.55,56.557,12200000.0
2009-03-27 06:48:00,56.535,56.555,56.535,56.555,12800000.0
2009-03-27 06:49:00,56.55,56.553,56.55,56.55,8000000.0
2009-03-27 06:50:00,56.548,56.555,56.542,56.551,11600000.0
2009-03-27 06:51:00,56.547,56.56,56.547,56.56,16000000.0
2009-03-27 06:52:00,56.559,56.565,56.546,56.565,14400000.0
2009-03-27 06:53:00,56.564,56.572,56.468,56.565,14400000.0
2009-03-27 06:54:00,56.564,56.564,56.545,56.545,14400000.0
2009-03-27 06:55:00,56.546,56.551,56.532,56.54,9600000.0
2009-03-27 06:56:00,56.53,56.546,56.53,56.546,8000000.0
2009-03-27 06:57:00,56.548,56.552,56.545,56.545,16000000.0
2009-03-27 06:58:00,56.536,56.549,56.536,56.544,11600000.0
2009-03-27 06:59:00,56.554,56.565,56.553,56.565,17600000.0
2009-03-27 07:00:00,56.552,56.552,56.519,56.519,11200000.0
2009-03-27 07:01:00,56.512,56.532,56.506,56.506,16000000.0
2009-03-27 07:02:00,56.501,56.501,56.492,56.492,12800000.0
2009-03-27 07:03:00,56.499,56.518,56.499,56.509,12800000.0
2009-03-27 07:04:00,56.523,56.539,56.521,56.539,12800000.0
2009-03-27 07:05:00,56.547,56.549,56.528,56.528,12800000.0
2009-03-27 07:06:00,56.547,56.55,56.545,56.546,16000000.0
2009-03-27 07:07:00,56.541,56.542,56.515,56.515,12800000.0
2009-03-27 07:08:00,56.511,56.512,56.499,56.499,28800000.0
2009-03-27 07:09:00,56.498,56.506,56.498,56.504,16000000.0
2009-03-27 07:10:00,56.504,56.504,56.485,56.485,19200000.0
2009-03-27 07:11:00,56.483,56.483,56.441,56.45,17600000.0
2009-03-27 07:12:00,56.446,56.463,56.446,56.463,14800000.0
2009-03-27 07:13:00,56.463,56.473,56.463,56.47,14400000.0
2009-03-27 07:14:00,56.473,56.473,56.464,56.466,12800000.0
2009-03-27 07:15:00,56.464,56.466,56.455,56.461,11600000.0
2009-03-27 07:16:00,56.441,56.449,56.439,56.449,14400000.0
2009-03-27 07:17:00,56.443,56.447,56.437,56.44,11200000.0
2009-03-27 07:18:00,56.43,56.446,56.43,56.44,11200000.0
2009-03-27 07:19:00,56.436,56.436,56.405,56.405,11200000.0
2009-03-27 07:20:00,56.44,56.44,56.43,56.43,14400000.0
2009-03-27 07:21:00,56.42,56.43,56.419,56.429,12800000.0
2009-03-27 07:22:00,56.431,56.437,56.431,56.433,12800000.0
2009-03-27 07:23:00,56.439,56.441,56.428,56.441,16000000.0
2009-03-27 07:24:00,56.435,56.442,56.433,56.442,11200000.0
2009-03-27 07:25:00,56.443,56.453,56.443,56.449,11200000.0
2009-03-27 07:26:00,56.442,56.461,56.44,56.461,13200000.0
2009-03-27 07:27:00,56.476,56.488,56.475,56.488,12800000.0
2009-03-27 07:28:00,56.489,56.498,56.489,56.497,12800000.0
2009-03-27 07:29:00,56.495,56.504,56.485,56.485,27200000.0
2009-03-27 07:30:00,56.489,56.5,56.409,56.477,16000000.0
2009-03-27 07:31:00,56.488,56.491,56.479,56.479,11200000.0
2009-03-27 07:32:00,56.478,56.509,56.478,56.509,12800000.0
2009-03-27 07:33:00,56.529,56.538,56.524,56.535,16000000.0
2009-03-27 07:34:00,56.545,56.552,56.536,56.538,11200000.0
2009-03-27 07:35:00,56.567,56.567,56.553,56.553,8000000.0
2009-03-27 07:36:00,56.557,56.563,56.552,56.552,12800000.0
2009-03-27 07:37:00,56.55,56.555,56.55,56.554,9600000.0
2009-03-27 07:38:00,56.558,56.56,56.545,56.556,16000000.0
2009-03-27 07:39:00,56.549,56.563,56.548,56.563,19200000.0
2009-03-27 07:40:00,56.558,56.558,56.547,56.547,11200000.0
2009-03-27 07:41:00,56.542,56.568,56.542,56.568,32000000.0
2009-03-27 07:42:00,56.569,56.578,56.563,56.578,33600000.0
2009-03-27 07:43:00,56.575,56.575,56.549,56.549,28800000.0
2009-03-27 07:44:00,56.541,56.543,56.536,56.536,8000000.0
2009-03-27 07:45:00,56.541,56.545,56.472,56.534,12800000.0
2009-03-27 07:46:00,56.538,56.555,56.537,56.555,27200000.0
2009-03-27 07:47:00,56.543,56.543,56.521,56.521,8000000.0
2009-03-27 07:48:00,56.517,56.527,56.517,56.522,11200000.0
2009-03-27 07:49:00,56.519,56.521,56.513,56.513,16000000.0
2009-03-27 07:50:00,56.519,56.525,56.516,56.524,11200000.0
2009-03-27 07:51:00,56.516,56.52,56.504,56.504,38400000.0
2009-03-27 07:52:00,56.511,56.517,56.511,56.517,9600000.0
2009-03-27 07:53:00,56.519,56.519,56.505,56.505,11200000.0
2009-03-27 07:54:00,56.506,56.519,56.5,56.519,12800000.0
2009-03-27 07:55:00,56.502,56.504,56.485,56.485,30400000.0
2009-03-27 07:56:00,56.48,56.498,56.48,56.498,8000000.0
2009-03-27 07:57:00,56.501,56.501,56.486,56.486,17600000.0
2009-03-27 07:58:00,56.483,56.485,56.478,56.48,11200000.0
2009-03-27 07:59:00,56.475,56.481,56.465,56.481,17600000.0
2009-03-27 08:00:00,56.493,56.506,56.493,56.499,17600000.0
2009-03-27 08:01:00,56.493,56.506,56.493,56.506,11200000.0
2009-03-27 08:02:00,56.509,56.518,56.509,56.518,9600000.0
2009-03-27 08:03:00,56.515,56.518,56.507,56.507,9600000.0
2009-03-27 08:04:00,56.514,56.52,56.513,56.52,11200000.0
2009-03-27 08:05:00,56.525,56.525,56.453,56.453,12800000.0
2009-03-27 08:06:00,56.462,56.465,56.452,56.452,12800000.0
2009-03-27 08:07:00,56.435,56.435,56.378,56.378,16000000.0
2009-03-27 08:08:00,56.39,56.394,56.39,56.391,12800000.0
2009-03-27 08:09:00,56.407,56.425,56.407,56.425,12800000.0
2009-03-27 08:10:00,56.424,56.437,56.413,56.437,29800000.0
2009-03-27 08:11:00,56.442,56.444,56.429,56.435,12800000.0
2009-03-27 08:12:00,56.453,56.472,56.453,56.464,17600000.0
2009-03-27 08:13:00,56.457,56.457,56.447,56.447,14400000.0
2009-03-27 08:14:00,56.467,56.482,56.467,56.482,16000000.0
2009-03-27 08:15:00,56.471,56.483,56.47,56.472,11200000.0
2009-03-27 08:16:00,56.473,56.475,56.469,56.474,19200000.0
2009-03-27 08:17:00,56.459,56.459,56.406,56.406,11200000.0
2009-03-27 08:18:00,56.412,56.422,56.41,56.422,11200000.0
2009-03-27 08:19:00,56.422,56.425,56.407,56.407,11200000.0
2009-03-27 08:20:00,56.424,56.429,56.419,56.419,12800000.0
2009-03-27 08:21:00,56.416,56.42,56.412,56.412,9600000.0
2009-03-27 08:22:00,56.41,56.41,56.385,56.385,11200000.0
2009-03-27 08:23:00,56.382,56.384,56.375,56.377,16000000.0
2009-03-27 08:24:00,56.359,56.368,56.358,56.368,17600000.0
2009-03-27 08:25:00,56.372,56.372,56.353,56.363,12800000.0
2009-03-27 08:26:00,56.362,56.362,56.333,56.338,11200000.0
2009-03-27 08:27:00,56.32,56.32,56.305,56.305,11200000.0
2009-03-27 08:28:00,56.318,56.338,56.318,56.327,12800000.0
2009-03-27 08:29:00,56.33,56.337,56.328,56.337,11200000.0
2009-03-27 08:30:00,56.341,56.35,56.335,56.349,12800000.0
2009-03-27 08:31:00,56.316,56.323,56.307,56.321,12800000.0
2009-03-27 08:32:00,56.32,56.32,56.306,56.311,14400000.0
2009-03-27 08:33:00,56.303,56.311,56.302,56.31,42000000.0
2009-03-27 08:34:00,56.309,56.309,56.291,56.292,11200000.0
2009-03-27 08:35:00,56.3,56.308,56.294,56.308,47400000.0
2009-03-27 08:36:00,56.304,56.309,56.293,56.309,16000000.0
2009-03-27 08:37:00,56.316,56.328,56.313,56.313,14400000.0
2009-03-27 08:38:00,56.318,56.327,56.312,56.314,17600000.0
2009-03-27 08:39:00,56.302,56.302,56.285,56.293,14400000.0
2009-03-27 08:40:00,56.227,56.227,56.203,56.205,11200000.0
2009-03-27 08:41:00,56.205,56.249,56.205,56.249,32400000.0
2009-03-27 08:42:00,56.233,56.243,56.216,56.243,14400000.0
2009-03-27 08:43:00,56.242,56.249,56.219,56.221,12800000.0
2009-03-27 08:44:00,56.194,56.208,56.194,56.201,9600000.0
2009-03-27 08:45:00,56.206,56.206,56.172,56.175,12800000.0
2009-03-27 08:46:00,56.14,56.14,56.125,56.129,9600000.0
2009-03-27 08:47:00,56.147,56.164,56.147,56.164,24000000.0
2009-03-27 08:48:00,56.145,56.15,56.135,56.15,30800000.0
2009-03-27 08:49:00,56.149,56.157,56.148,56.157,8000000.0
2009-03-27 08:50:00,56.176,56.192,56.176,56.192,12800000.0
2009-03-27 08:51:00,56.199,56.2,56.193,56.193,21800000.0
2009-03-27 08:52:00,56.197,56.201,56.195,56.196,35200000.0
2009-03-27 08:53:00,56.189,56.191,56.179,56.186,56000000.0
2009-03-27 08:54:00,56.176,56.176,56.169,56.169,22400000.0
2009-03-27 08:55:00,56.16,56.176,56.16,56.171,17600000.0
2009-03-27 08:56:00,56.165,56.175,56.164,56.168,14400000.0
2009-03-27 08:57:00,56.153,56.166,56.14,56.14,43200000.0
2009-03-27 08:58:00,56.137,56.153,56.137,56.148,19200000.0
2009-03-27 08:59:00,56.154,56.177,56.154,56.177,14400000.0
2009-03-27 09:00:00,56.208,56.217,56.207,56.217,32000000.0
2009-03-27 09:01:00,56.229,56.234,56.224,56.234,32000000.0
2009-03-27 09:02:00,56.237,56.237,56.22,56.22,19200000.0
2009-03-27 09:03:00,56.215,56.247,56.215,56.247,16400000.0
2009-03-27 09:04:00,56.233,56.233,56.194,56.194,22400000.0
2009-03-27 09:05:00,56.182,56.185,56.154,56.156,19200000.0
2009-03-27 09:06:00,56.121,56.131,56.121,56.123,30400000.0
2009-03-27 09:07:00,56.124,56.128,56.115,56.115,19200000.0
2009-03-27 09:08:00,56.103,56.103,56.078,56.095,12800000.0
2009-03-27 09:09:00,56.111,56.155,56.111,56.136,46800000.0
2009-03-27 09:10:00,56.152,56.191,56.152,56.181,23800000.0
2009-03-27 09:11:00,56.18,56.182,56.166,56.166,28800000.0
2009-03-27 09:12:00,56.167,56.184,56.167,56.184,14400000.0
2009-03-27 09:13:00,56.176,56.197,56.167,56.197,13200000.0
2009-03-27 09:14:00,56.211,56.212,56.178,56.196,12200000.0
2009-03-27 09:15:00,56.169,56.169,56.155,56.158,30400000.0
2009-03-27 09:16:00,56.149,56.159,56.145,56.159,49000000.0
2009-03-27 09:17:00,56.14,56.143,56.131,56.134,78400000.0
2009-03-27 09:18:00,56.139,56.15,56.135,56.148,72000000.0
2009-03-27 09:19:00,56.124,56.124,56.101,56.109,65600000.0
2009-03-27 09:20:00,56.102,56.103,56.073,56.073,76800000.0
2009-03-27 09:21:00,56.062,56.062,56.046,56.047,50000000.0
2009-03-27 09:22:00,56.061,56.077,56.059,56.077,36800000.0
2009-03-27 09:23:00,56.066,56.066,56.044,56.044,68200000.0
2009-03-27 09:24:00,56.028,56.038,56.019,56.025,43200000.0
2009-03-27 09:25:00,56.032,56.052,56.029,56.052,19200000.0
2009-03-27 09:26:00,56.046,56.046,56.031,56.031,32000000.0
2009-03-27 09:27:00,56.031,56.043,56.029,56.039,70400000.0
2009-03-27 09:28:00,56.05,56.053,56.035,56.035,11200000.0
2009-03-27 09:29:00,56.03,56.03,55.993,55.993,36800000.0
2009-03-27 09:30:00,56.03,56.046,56.03,56.03,25600000.0
2009-03-27 09:31:00,56.019,56.031,56.016,56.029,12800000.0
2009-03-27 09:32:00,56.058,56.069,56.058,56.069,33600000.0
2009-03-27 09:33:00,56.073,56.095,56.073,56.095,30400000.0
2009-03-27 09:34:00,56.099,56.119,56.09,56.113,33600000.0
2009-03-27 09:35:00,56.109,56.133,56.109,56.127,52800000.0
2009-03-27 09:36:00,56.141,56.141,56.109,56.109,45800000.0
2009-03-27 09:37:00,56.096,56.111,56.096,56.111,34000000.0
2009-03-27 09:38:00,56.115,56.125,56.098,56.098,12800000.0
2009-03-27 09:39:00,56.1,56.127,56.1,56.125,43200000.0
2009-03-27 09:40:00,56.123,56.142,56.121,56.123,46400000.0
2009-03-27 09:41:00,56.111,56.117,56.111,56.115,30400000.0
2009-03-27 09:42:00,56.118,56.133,56.118,56.133,43200000.0
2009-03-27 09:43:00,56.139,56.148,56.127,56.127,55400000.0
2009-03-27 09:44:00,56.122,56.122,56.102,56.104,30400000.0
2009-03-27 09:45:00,56.097,56.103,56.097,56.097,19200000.0
2009-03-27 09:46:00,56.092,56.104,56.092,56.103,27200000.0
2009-03-27 09:47:00,56.099,56.099,56.084,56.084,12800000.0
2009-03-27 09:48:00,56.091,56.105,56.083,56.105,9600000.0
2009-03-27 09:49:00,56.124,56.154,56.124,56.154,16000000.0
2009-03-27 09:50:00,56.148,56.148,56.114,56.114,33600000.0
2009-03-27 09:51:00,56.109,56.114,56.104,56.105,84800000.0
2009-03-27 09:52:00,56.107,56.107,56.095,56.095,10600000.0
2009-03-27 09:53:00,56.109,56.114,56.105,56.113,29800000.0
2009-03-27 09:54:00,56.12,56.129,56.12,56.128,12800000.0
2009-03-27 09:55:00,56.127,56.128,56.118,56.128,33400000.0
2009-03-27 09:56:00,56.129,56.136,56.129,56.136,37200000.0
2009-03-27 09:57:00,56.149,56.171,56.149,56.171,24000000.0
2009-03-27 09:58:00,56.156,56.156,56.118,56.12,32000000.0
2009-03-27 09:59:00,56.111,56.113,56.107,56.111,51200000.0
2009-03-27 10:00:00,56.111,56.111,56.096,56.099,62800000.0
2009-03-27 10:01:00,56.096,56.117,56.096,56.117,17600000.0
2009-03-27 10:02:00,56.115,56.125,56.113,56.114,37200000.0
2009-03-27 10:03:00,56.109,56.109,56.092,56.099,44800000.0
2009-03-27 10:04:00,56.101,56.111,56.101,56.111,40400000.0
2009-03-27 10:05:00,56.121,56.121,56.094,56.094,38400000.0
2009-03-27 10:06:00,56.088,56.105,56.088,56.091,34000000.0
2009-03-27 10:07:00,56.089,56.106,56.089,56.102,43200000.0
2009-03-27 10:08:00,56.098,56.098,56.077,56.086,49200000.0
2009-03-27 10:09:00,56.1,56.106,56.1,56.105,12800000.0
2009-03-27 10:10:00,56.119,56.151,56.118,56.151,46400000.0
2009-03-27 10:11:00,56.154,56.157,56.144,56.148,57000000.0
2009-03-27 10:12:00,56.147,56.148,56.14,56.148,58000000.0
2009-03-27 10:13:00,56.14,56.153,56.14,56.152,41600000.0
2009-03-27 10:14:00,56.159,56.161,56.153,56.157,30400000.0
2009-03-27 10:15:00,56.162,56.163,56.152,56.157,30400000.0
2009-03-27 10:16:00,56.161,56.162,56.152,56.156,17600000.0
2009-03-27 10:17:00,56.156,56.163,56.154,56.157,12800000.0
2009-03-27 10:18:00,56.155,56.164,56.155,56.161,12800000.0
2009-03-27 10:19:00,56.16,56.182,56.16,56.177,75200000.0
2009-03-27 10:20:00,56.202,56.203,56.196,56.203,16000000.0
2009-03-27 10:21:00,56.185,56.185,56.176,56.18,35200000.0
2009-03-27 10:22:00,56.214,56.222,56.21,56.214,16000000.0
2009-03-27 10:23:00,56.22,56.28,56.22,56.28,33000000.0
2009-03-27 10:24:00,56.306,56.342,56.306,56.342,43200000.0
2009-03-27 10:25:00,56.351,56.352,56.335,56.335,64000000.0
2009-03-27 10:26:00,56.318,56.325,56.3,56.325,37200000.0
2009-03-27 10:27:00,56.296,56.323,56.296,56.323,52800000.0
2009-03-27 10:28:00,56.339,56.356,56.339,56.339,87800000.0
2009-03-27 10:29:00,56.324,56.333,56.321,56.333,9600000.0
2009-03-27 10:30:00,56.324,56.327,56.313,56.317,27200000.0
2009-03-27 10:31:00,56.312,56.321,56.31,56.318,32000000.0
2009-03-27 10:32:00,56.315,56.32,56.296,56.296,45800000.0
2009-03-27 10:33:00,56.279,56.287,56.277,56.284,34600000.0
2009-03-27 10:34:00,56.296,56.299,56.29,56.295,17600000.0
2009-03-27 10:35:00,56.285,56.294,56.283,56.285,12800000.0
2009-03-27 10:36:00,56.279,56.287,56.275,56.287,11600000.0
2009-03-27 10:37:00,56.284,56.291,56.284,56.291,19200000.0
2009-03-27 10:38:00,56.271,56.271,56.168,56.168,28800000.0
2009-03-27 10:39:00,56.201,56.225,56.201,56.213,16000000.0
2009-03-27 10:40:00,56.193,56.206,56.189,56.189,24400000.0
2009-03-27 10:41:00,56.186,56.208,56.186,56.202,57600000.0
2009-03-27 10:42:00,56.203,56.221,56.203,56.211,38400000.0
2009-03-27 10:43:00,56.206,56.221,56.206,56.221,9600000.0
2009-03-27 10:44:00,56.219,56.236,56.219,56.222,19600000.0
2009-03-27 10:45:00,56.213,56.215,56.209,56.212,22400000.0
2009-03-27 10:46:00,56.211,56.211,56.2,56.203,28800000.0
2009-03-27 10:47:00,56.206,56.206,56.196,56.199,25600000.0
2009-03-27 10:48:00,56.225,56.226,56.212,56.212,38400000.0
2009-03-27 10:49:00,56.205,56.205,56.192,56.202,25000000.0
2009-03-27 10:50:00,56.196,56.207,56.194,56.198,59200000.0
2009-03-27 10:51:00,56.196,56.196,56.187,56.191,68200000.0
2009-03-27 10:52:00,56.191,56.196,56.182,56.182,35200000.0
2009-03-27 10:53:00,56.187,56.203,56.187,56.203,59200000.0
2009-03-27 10:54:00,56.205,56.228,56.194,56.194,54800000.0
2009-03-27 10:55:00,56.191,56.203,56.183,56.203,41600000.0
2009-03-27 10:56:00,56.206,56.217,56.201,56.214,44800000.0
2009-03-27 10:57:00,56.205,56.209,56.201,56.207,33600000.0
2009-03-27 10:58:00,56.208,56.216,56.205,56.205,40000000.0
2009-03-27 10:59:00,56.219,56.227,56.217,56.225,49600000.0
2009-03-27 11:00:00,56.222,56.222,56.187,56.187,51200000.0
2009-03-27 11:01:00,56.196,56.203,56.196,56.199,13200000.0
2009-03-27 11:02:00,56.195,56.195,56.187,56.187,19200000.0
2009-03-27 11:03:00,56.186,56.194,56.18,56.186,37200000.0
2009-03-27 11:04:00,56.195,56.204,56.194,56.194,27200000.0
2009-03-27 11:05:00,56.216,56.231,56.216,56.231,11200000.0
2009-03-27 11:06:00,56.226,56.226,56.209,56.209,30400000.0
2009-03-27 11:07:00,56.227,56.239,56.218,56.239,45800000.0
2009-03-27 11:08:00,56.246,56.255,56.241,56.246,32000000.0
2009-03-27 11:09:00,56.249,56.251,56.236,56.248,75200000.0
2009-03-27 11:10:00,56.238,56.258,56.238,56.243,37200000.0
2009-03-27 11:11:00,56.243,56.246,56.235,56.242,52800000.0
2009-03-27 11:12:00,56.236,56.236,56.217,56.221,70400000.0
2009-03-27 11:13:00,56.233,56.246,56.233,56.246,12800000.0
2009-03-27 11:14:00,56.259,56.286,56.259,56.286,57400000.0
2009-03-27 11:15:00,56.305,56.307,56.296,56.296,11200000.0
2009-03-27 11:16:00,56.296,56.296,56.284,56.284,17600000.0
2009-03-27 11:17:00,56.284,56.299,56.282,56.299,53200000.0
2009-03-27 11:18:00,56.297,56.297,56.274,56.282,74000000.0
2009-03-27 11:19:00,56.29,56.306,56.29,56.304,56000000.0
2009-03-27 11:20:00,56.305,56.305,56.293,56.293,35200000.0
2009-03-27 11:21:00,56.288,56.299,56.286,56.299,40000000.0
2009-03-27 11:22:00,56.287,56.287,56.245,56.245,42000000.0
2009-03-27 11:23:00,56.236,56.236,56.217,56.228,51600000.0
2009-03-27 11:24:00,56.243,56.263,56.241,56.256,52800000.0
2009-03-27 11:25:00,56.208,56.208,56.181,56.205,35200000.0
2009-03-27 11:26:00,56.228,56.232,56.221,56.221,27200000.0
2009-03-27 11:27:00,56.232,56.254,56.232,56.24,12800000.0
2009-03-27 11:28:00,56.257,56.331,56.257,56.331,41600000.0
2009-03-27 11:29:00,56.34,56.349,56.337,56.344,43200000.0
2009-03-27 11:30:00,56.294,56.294,56.268,56.276,11200000.0
2009-03-27 11:31:00,56.283,56.293,56.28,56.288,27200000.0
2009-03-27 11:32:00,56.29,56.29,56.255,56.255,35200000.0
2009-03-27 11:33:00,56.255,56.263,56.255,56.263,17600000.0
2009-03-27 11:34:00,56.251,56.251,56.237,56.243,33600000.0
2009-03-27 11:35:00,56.238,56.248,56.231,56.248,17600000.0
2009-03-27 11:36:00,56.262,56.263,56.244,56.251,43200000.0
2009-03-27 11:37:00,56.24,56.249,56.229,56.249,41600000.0
2009-03-27 11:38:00,56.236,56.236,56.212,56.229,26600000.0
2009-03-27 11:39:00,56.224,56.224,56.213,56.22,11200000.0
2009-03-27 11:40:00,56.203,56.227,56.203,56.227,22400000.0
2009-03-27 11:41:00,56.232,56.259,56.232,56.251,38800000.0
2009-03-27 11:42:00,56.283,56.283,56.27,56.281,38400000.0
2009-03-27 11:43:00,56.281,56.281,56.269,56.269,17600000.0
2009-03-27 11:44:00,56.271,56.276,56.261,56.276,59000000.0
2009-03-27 11:45:00,56.274,56.278,56.267,56.276,49600000.0
2009-03-27 11:46:00,56.26,56.26,56.232,56.237,11200000.0
2009-03-27 11:47:00,56.249,56.276,56.249,56.276,56000000.0
2009-03-27 11:48:00,56.283,56.293,56.283,56.284,14400000.0
2009-03-27 11:49:00,56.298,56.301,56.295,56.295,41600000.0
2009-03-27 11:50:00,56.296,56.306,56.295,56.306,44800000.0
2009-03-27 11:51:00,56.299,56.299,56.278,56.281,44800000.0
2009-03-27 11:52:00,56.276,56.289,56.276,56.276,32000000.0
2009-03-27 11:53:00,56.276,56.278,56.259,56.264,35200000.0
2009-03-27 11:54:00,56.252,56.261,56.246,56.258,47400000.0
2009-03-27 11:55:00,56.268,56.278,56.263,56.263,44800000.0
2009-03-27 11:56:00,56.277,56.295,56.277,56.295,64400000.0
2009-03-27 11:57:00,56.293,56.303,56.284,56.302,22400000.0
2009-03-27 11:58:00,56.305,56.306,56.282,56.288,41600000.0
2009-03-27 11:59:00,56.309,56.315,56.294,56.298,51600000.0
2009-03-27 12:00:00,56.262,56.263,56.246,56.246,36800000.0
2009-03-27 12:01:00,56.226,56.272,56.226,56.272,19200000.0
2009-03-27 12:02:00,56.255,56.255,56.236,56.236,12800000.0
2009-03-27 12:03:00,56.24,56.24,56.216,56.228,50600000.0
2009-03-27 12:04:00,56.229,56.229,56.214,56.222,24400000.0
2009-03-27 12:05:00,56.21,56.21,56.166,56.166,28800000.0
2009-03-27 12:06:00,56.146,56.178,56.146,56.178,24400000.0
2009-03-27 12:07:00,56.178,56.182,56.163,56.163,20800000.0
2009-03-27 12:08:00,56.131,56.136,56.1,56.136,43200000.0
2009-03-27 12:09:00,56.141,56.143,56.132,56.132,25600000.0
2009-03-27 12:10:00,56.109,56.119,56.101,56.115,11200000.0
2009-03-27 12:11:00,56.104,56.104,56.088,56.088,27200000.0
2009-03-27 12:12:00,56.037,56.037,56.005,56.015,30400000.0
2009-03-27 12:13:00,56.026,56.055,56.026,56.045,14400000.0
2009-03-27 12:14:00,56.043,56.047,56.027,56.032,16000000.0
2009-03-27 12:15:00,56.012,56.03,56.001,56.012,26600000.0
2009-03-27 12:16:00,56.028,56.05,56.004,56.05,27200000.0
2009-03-27 12:17:00,56.055,56.079,56.034,56.079,43000000.0
2009-03-27 12:18:00,56.082,56.082,56.048,56.052,25600000.0
2009-03-27 12:19:00,56.072,56.133,56.072,56.133,35200000.0
2009-03-27 12:20:00,56.135,56.136,56.107,56.107,36800000.0
2009-03-27 12:21:00,56.102,56.109,56.089,56.102,59200000.0
2009-03-27 12:22:00,56.076,56.076,56.05,56.071,30400000.0
2009-03-27 12:23:00,56.096,56.176,56.096,56.165,32400000.0
2009-03-27 12:24:00,56.169,56.172,56.138,56.172,33600000.0
2009-03-27 12:25:00,56.184,56.221,56.184,56.203,22400000.0
2009-03-27 12:26:00,56.191,56.197,56.191,56.195,30800000.0
2009-03-27 12:27:00,56.203,56.268,56.203,56.267,30400000.0
2009-03-27 12:28:00,56.267,56.273,56.253,56.253,61200000.0
2009-03-27 12:29:00,56.15,56.228,56.08,56.116,115200000.0
2009-03-27 12:30:00,56.202,56.217,56.116,56.217,46800000.0
2009-03-27 12:31:00,56.215,56.215,56.185,56.185,70400000.0
2009-03-27 12:32:00,56.179,56.212,56.164,56.212,28800000.0
2009-03-27 12:33:00,56.212,56.221,56.211,56.219,40000000.0
2009-03-27 12:34:00,56.215,56.216,56.194,56.213,27200000.0
2009-03-27 12:35:00,56.223,56.223,56.21,56.215,25600000.0
2009-03-27 12:36:00,56.205,56.205,56.197,56.201,48000000.0
2009-03-27 12:37:00,56.217,56.218,56.206,56.212,14400000.0
2009-03-27 12:38:00,56.214,56.225,56.209,56.225,7400000.0
2009-03-27 12:39:00,56.231,56.237,56.23,56.235,23400000.0
2009-03-27 12:40:00,56.238,56.245,56.232,56.242,16000000.0
2009-03-27 12:41:00,56.256,56.263,56.255,56.263,22400000.0
2009-03-27 12:42:00,56.26,56.263,56.218,56.218,22400000.0
2009-03-27 12:43:00,56.209,56.209,56.18,56.181,36800000.0
2009-03-27 12:44:00,56.174,56.181,56.174,56.174,22400000.0
2009-03-27 12:45:00,56.193,56.194,56.184,56.186,35200000.0
2009-03-27 12:46:00,56.165,56.165,56.142,56.151,44800000.0
2009-03-27 12:47:00,56.147,56.154,56.134,56.142,30400000.0
2009-03-27 12:48:00,56.123,56.139,56.121,56.139,31400000.0
2009-03-27 12:49:00,56.137,56.158,56.137,56.149,40400000.0
2009-03-27 12:50:00,56.141,56.154,56.141,56.154,15400000.0
2009-03-27 12:51:00,56.139,56.139,56.122,56.122,22800000.0
2009-03-27 12:52:00,56.101,56.101,56.072,56.083,25600000.0
2009-03-27 12:53:00,56.052,56.052,56.023,56.023,11200000.0
2009-03-27 12:54:00,56.026,56.043,56.026,56.041,11200000.0
2009-03-27 12:55:00,56.025,56.025,56.009,56.009,24000000.0
2009-03-27 12:56:00,55.997,56.002,55.992,55.992,12800000.0
2009-03-27 12:57:00,55.994,56.002,55.988,55.998,27200000.0
2009-03-27 12:58:00,55.99,56.019,55.99,56.009,13200000.0
2009-03-27 12:59:00,56.029,56.056,56.029,56.042,14400000.0
2009-03-27 13:00:00,56.038,56.093,56.038,56.093,8000000.0
2009-03-27 13:01:00,56.114,56.114,56.092,56.094,17600000.0
2009-03-27 13:02:00,56.095,56.096,56.083,56.095,12800000.0
2009-03-27 13:03:00,56.097,56.115,56.097,56.107,12800000.0
2009-03-27 13:04:00,56.123,56.127,56.119,56.119,16400000.0
2009-03-27 13:05:00,56.119,56.119,56.096,56.096,12800000.0
2009-03-27 13:06:00,56.098,56.107,56.098,56.105,17600000.0
2009-03-27 13:07:00,56.106,56.106,56.075,56.075,12800000.0
2009-03-27 13:08:00,56.049,56.049,56.018,56.048,32000000.0
2009-03-27 13:09:00,56.048,56.063,56.043,56.063,28800000.0
2009-03-27 13:10:00,56.084,56.1,56.084,56.098,32000000.0
2009-03-27 13:11:00,56.104,56.117,56.091,56.091,19200000.0
2009-03-27 13:12:00,56.088,56.096,56.078,56.078,16000000.0
2009-03-27 13:13:00,56.072,56.072,56.062,56.065,11200000.0
2009-03-27 13:14:00,56.057,56.059,56.046,56.059,11200000.0
2009-03-27 13:15:00,56.053,56.055,56.042,56.042,11200000.0
2009-03-27 13:16:00,56.038,56.058,56.036,56.058,25600000.0
2009-03-27 13:17:00,56.082,56.093,56.078,56.093,12800000.0
2009-03-27 13:18:00,56.081,56.084,56.075,56.075,56000000.0
2009-03-27 13:19:00,56.065,56.073,56.048,56.065,14400000.0
2009-03-27 13:20:00,56.064,56.064,56.019,56.019,12800000.0
2009-03-27 13:21:00,56.026,56.032,56.025,56.027,56000000.0
2009-03-27 13:22:00,56.027,56.048,56.027,56.048,11200000.0
2009-03-27 13:23:00,56.064,56.064,56.048,56.059,12800000.0
2009-03-27 13:24:00,56.056,56.059,56.048,56.048,14400000.0
2009-03-27 13:25:00,56.041,56.041,56.03,56.03,33600000.0
2009-03-27 13:26:00,56.001,56.001,55.98,55.98,24000000.0
2009-03-27 13:27:00,55.962,55.962,55.935,55.938,40000000.0
2009-03-27 13:28:00,55.939,55.959,55.934,55.936,20800000.0
2009-03-27 13:29:00,55.96,55.998,55.96,55.998,22400000.0
2009-03-27 13:30:00,56.034,56.056,56.028,56.041,36800000.0
2009-03-27 13:31:00,56.031,56.036,56.013,56.013,11200000.0
2009-03-27 13:32:00,56.006,56.014,55.994,56.011,17000000.0
2009-03-27 13:33:00,56.016,56.02,55.98,55.98,12800000.0
2009-03-27 13:34:00,55.956,55.97,55.95,55.95,12800000.0
2009-03-27 13:35:00,55.912,55.913,55.888,55.895,12800000.0
2009-03-27 13:36:00,55.908,55.91,55.876,55.88,48000000.0
2009-03-27 13:37:00,55.878,55.895,55.878,55.886,24400000.0
2009-03-27 13:38:00,55.855,55.878,55.834,55.878,28800000.0
2009-03-27 13:39:00,55.858,55.858,55.842,55.852,25600000.0
2009-03-27 13:40:00,55.872,55.876,55.857,55.857,9600000.0
2009-03-27 13:41:00,55.838,55.843,55.801,55.801,16400000.0
2009-03-27 13:42:00,55.78,55.792,55.78,55.782,12800000.0
2009-03-27 13:43:00,55.795,55.809,55.795,55.797,25600000.0
2009-03-27 13:44:00,55.812,55.838,55.81,55.833,28800000.0
2009-03-27 13:45:00,55.855,55.855,55.835,55.835,12800000.0
2009-03-27 13:46:00,55.847,55.856,55.84,55.855,14400000.0
2009-03-27 13:47:00,55.837,55.857,55.837,55.851,27200000.0
2009-03-27 13:48:00,55.877,55.877,55.82,55.82,14400000.0
2009-03-27 13:49:00,55.795,55.795,55.668,55.668,33600000.0
2009-03-27 13:50:00,55.662,55.676,55.648,55.648,33600000.0
2009-03-27 13:51:00,55.61,55.61,55.555,55.555,8000000.0
2009-03-27 13:52:00,55.525,55.525,55.456,55.456,39400000.0
2009-03-27 13:53:00,55.476,55.527,55.476,55.527,36800000.0
2009-03-27 13:54:00,55.562,55.582,55.562,55.58,24000000.0
2009-03-27 13:55:00,55.6,55.629,55.6,55.629,11200000.0
2009-03-27 13:56:00,55.659,55.659,55.634,55.634,14400000.0
2009-03-27 13:57:00,55.621,55.624,55.594,55.594,14800000.0
2009-03-27 13:58:00,55.602,55.602,55.466,55.466,32000000.0
2009-03-27 13:59:00,55.481,55.57,55.481,55.57,48000000.0
2009-03-27 14:00:00,55.571,55.571,55.539,55.56,32000000.0
2009-03-27 14:01:00,55.595,55.636,55.595,55.636,14400000.0
2009-03-27 14:02:00,55.641,55.641,55.621,55.63,29200000.0
2009-03-27 14:03:00,55.639,55.65,55.632,55.632,14400000.0
2009-03-27 14:04:00,55.639,55.68,55.639,55.68,9600000.0
2009-03-27 14:05:00,55.706,55.706,55.665,55.665,25600000.0
2009-03-27 14:06:00,55.634,55.675,55.634,55.675,17600000.0
2009-03-27 14:07:00,55.657,55.687,55.657,55.687,12800000.0
2009-03-27 14:08:00,55.704,55.705,55.694,55.694,24000000.0
2009-03-27 14:09:00,55.711,55.725,55.703,55.725,11200000.0
2009-03-27 14:10:00,55.709,55.709,55.691,55.691,17600000.0
2009-03-27 14:11:00,55.663,55.663,55.645,55.662,12800000.0
2009-03-27 14:12:00,55.661,55.686,55.661,55.686,12800000.0
2009-03-27 14:13:00,55.721,55.742,55.721,55.733,24000000.0
2009-03-27 14:14:00,55.724,55.725,55.701,55.712,20800000.0
2009-03-27 14:15:00,55.718,55.738,55.718,55.735,33000000.0
2009-03-27 14:16:00,55.73,55.757,55.73,55.757,27200000.0
2009-03-27 14:17:00,55.753,55.774,55.753,55.773,11200000.0
2009-03-27 14:18:00,55.787,55.787,55.75,55.75,16000000.0
2009-03-27 14:19:00,55.759,55.759,55.75,55.754,40000000.0
2009-03-27 14:20:00,55.77,55.77,55.755,55.762,14400000.0
2009-03-27 14:21:00,55.751,55.751,55.738,55.739,33600000.0
2009-03-27 14:22:00,55.754,55.754,55.741,55.741,13800000.0
2009-03-27 14:23:00,55.733,55.751,55.733,55.751,17600000.0
2009-03-27 14:24:00,55.767,55.772,55.764,55.772,36800000.0
2009-03-27 14:25:00,55.766,55.767,55.708,55.708,13200000.0
2009-03-27 14:26:00,55.688,55.691,55.685,55.685,19600000.0
2009-03-27 14:27:00,55.679,55.679,55.669,55.675,11200000.0
2009-03-27 14:28:00,55.683,55.7,55.683,55.699,11200000.0
2009-03-27 14:29:00,55.685,55.69,55.659,55.659,12800000.0
2009-03-27 14:30:00,55.665,55.699,55.622,55.622,11200000.0
2009-03-27 14:31:00,55.716,55.809,55.705,55.809,16000000.0
2009-03-27 14:32:00,55.81,55.811,55.769,55.769,9600000.0
2009-03-27 14:33:00,55.745,55.767,55.745,55.76,17600000.0
2009-03-27 14:34:00,55.761,55.771,55.753,55.771,17600000.0
2009-03-27 14:35:00,55.771,55.779,55.771,55.776,11200000.0
2009-03-27 14:36:00,55.805,55.82,55.8,55.8,8000000.0
2009-03-27 14:37:00,55.805,55.805,55.785,55.786,12800000.0
2009-03-27 14:38:00,55.807,55.827,55.807,55.825,11200000.0
2009-03-27 14:39:00,55.829,55.844,55.828,55.833,17600000.0
2009-03-27 14:40:00,55.845,55.845,55.829,55.84,16000000.0
2009-03-27 14:41:00,55.837,55.86,55.837,55.857,11200000.0
2009-03-27 14:42:00,55.87,55.877,55.863,55.868,9600000.0
2009-03-27 14:43:00,55.9,55.923,55.9,55.912,17600000.0
2009-03-27 14:44:00,55.904,55.904,55.849,55.851,12800000.0
2009-03-27 14:45:00,55.831,55.847,55.831,55.834,12800000.0
2009-03-27 14:46:00,55.828,55.839,55.828,55.839,17600000.0
2009-03-27 14:47:00,55.842,55.85,55.842,55.845,12800000.0
2009-03-27 14:48:00,55.837,55.853,55.835,55.853,11200000.0
2009-03-27 14:49:00,55.862,55.891,55.862,55.869,16000000.0
2009-03-27 14:50:00,55.901,55.912,55.9,55.912,12800000.0
2009-03-27 14:51:00,55.911,55.913,55.901,55.901,17600000.0
2009-03-27 14:52:00,55.881,55.894,55.881,55.894,13800000.0
2009-03-27 14:53:00,55.904,55.95,55.904,55.95,11200000.0
2009-03-27 14:54:00,55.957,55.957,55.942,55.942,12800000.0
2009-03-27 14:55:00,55.947,55.951,55.947,55.948,11200000.0
2009-03-27 14:56:00,55.958,55.999,55.958,55.999,16000000.0
2009-03-27 14:57:00,55.99,55.99,55.957,55.957,13200000.0
2009-03-27 14:58:00,55.944,55.97,55.944,55.97,14400000.0
2009-03-27 14:59:00,55.971,55.971,55.958,55.962,12800000.0
2009-03-27 15:00:00,55.959,55.967,55.953,55.953,16000000.0
2009-03-27 15:01:00,55.967,55.992,55.967,55.992,17600000.0
2009-03-27 15:02:00,55.986,55.986,55.963,55.963,11200000.0
2009-03-27 15:03:00,55.964,55.965,55.954,55.954,9600000.0
2009-03-27 15:04:00,55.948,55.954,55.948,55.953,16000000.0
2009-03-27 15:05:00,55.939,55.955,55.937,55.955,12800000.0
2009-03-27 15:06:00,55.943,55.951,55.935,55.935,11200000.0
2009-03-27 15:07:00,55.933,55.933,55.911,55.923,11200000.0
2009-03-27 15:08:00,55.889,55.929,55.889,55.929,11600000.0
2009-03-27 15:09:00,55.941,55.941,55.914,55.914,14400000.0
2009-03-27 15:10:00,55.888,55.888,55.86,55.869,16000000.0
2009-03-27 15:11:00,55.82,55.82,55.796,55.796,11200000.0
2009-03-27 15:12:00,55.718,55.718,55.658,55.658,9600000.0
2009-03-27 15:13:00,55.67,55.67,55.644,55.654,12800000.0
2009-03-27 15:14:00,55.663,55.678,55.65,55.678,16000000.0
2009-03-27 15:15:00,55.697,55.697,55.672,55.672,17600000.0
2009-03-27 15:16:00,55.662,55.666,55.654,55.666,12800000.0
2009-03-27 15:17:00,55.681,55.714,55.681,55.714,14400000.0
2009-03-27 15:18:00,55.724,55.768,55.724,55.768,12800000.0
2009-03-27 15:19:00,55.788,55.789,55.766,55.78,16000000.0
2009-03-27 15:20:00,55.78,55.807,55.78,55.807,16000000.0
2009-03-27 15:21:00,55.81,55.816,55.715,55.806,17600000.0
2009-03-27 15:22:00,55.797,55.806,55.789,55.803,11200000.0
2009-03-27 15:23:00,55.8,55.8,55.76,55.76,11200000.0
2009-03-27 15:24:00,55.74,55.76,55.74,55.757,11200000.0
2009-03-27 15:25:00,55.755,55.759,55.745,55.745,12800000.0
2009-03-27 15:26:00,55.749,55.75,55.735,55.735,13800000.0
2009-03-27 15:27:00,55.726,55.747,55.722,55.739,12800000.0
2009-03-27 15:28:00,55.74,55.761,55.73,55.761,12800000.0
2009-03-27 15:29:00,55.768,55.791,55.768,55.791,17600000.0
2009-03-27 15:30:00,55.825,55.83,55.79,55.79,17600000.0
2009-03-27 15:31:00,55.77,55.776,55.759,55.763,12800000.0
2009-03-27 15:32:00,55.75,55.769,55.738,55.769,11200000.0
2009-03-27 15:33:00,55.807,55.852,55.807,55.852,11200000.0
2009-03-27 15:34:00,55.858,55.867,55.858,55.863,11200000.0
2009-03-27 15:35:00,55.859,55.859,55.837,55.839,12800000.0
2009-03-27 15:36:00,55.829,55.829,55.768,55.768,14400000.0
2009-03-27 15:37:00,55.75,55.75,55.733,55.748,16000000.0
2009-03-27 15:38:00,55.749,55.75,55.729,55.743,16000000.0
2009-03-27 15:39:00,55.711,55.722,55.708,55.722,14400000.0
2009-03-27 15:40:00,55.72,55.739,55.711,55.739,12200000.0
2009-03-27 15:41:00,55.735,55.748,55.731,55.734,16000000.0
2009-03-27 15:42:00,55.74,55.747,55.676,55.746,17600000.0
2009-03-27 15:43:00,55.749,55.749,55.728,55.73,12800000.0
2009-03-27 15:44:00,55.739,55.739,55.722,55.722,8000000.0
2009-03-27 15:45:00,55.73,55.73,55.718,55.72,12800000.0
2009-03-27 15:46:00,55.709,55.715,55.702,55.711,11200000.0
2009-03-27 15:47:00,55.724,55.733,55.724,55.733,11200000.0
2009-03-27 15:48:00,55.714,55.719,55.71,55.711,12800000.0
2009-03-27 15:49:00,55.71,55.732,55.71,55.726,11200000.0
2009-03-27 15:50:00,55.72,55.734,55.72,55.734,14800000.0
2009-03-27 15:51:00,55.736,55.739,55.728,55.732,11200000.0
2009-03-27 15:52:00,55.747,55.747,55.729,55.731,11200000.0
2009-03-27 15:53:00,55.726,55.738,55.725,55.738,12800000.0
2009-03-27 15:54:00,55.733,55.736,55.72,55.72,17600000.0
2009-03-27 15:55:00,55.731,55.739,55.722,55.739,17600000.0
2009-03-27 15:56:00,55.727,55.728,55.712,55.718,11200000.0
2009-03-27 15:57:00,55.723,55.723,55.694,55.703,14400000.0
2009-03-27 15:58:00,55.703,55.712,55.703,55.712,11200000.0
2009-03-27 15:59:00,55.71,55.71,55.69,55.69,11200000.0
2009-03-27 16:00:00,55.705,55.721,55.705,55.709,11200000.0
2009-03-27 16:01:00,55.725,55.726,55.68,55.68,11200000.0
2009-03-27 16:02:00,55.636,55.636,55.569,55.569,17600000.0
2009-03-27 16:03:00,55.597,55.622,55.597,55.62,12800000.0
2009-03-27 16:04:00,55.619,55.632,55.562,55.632,11200000.0
2009-03-27 16:05:00,55.623,55.623,55.58,55.587,14400000.0
2009-03-27 16:06:00,55.586,55.598,55.576,55.581,16000000.0
2009-03-27 16:07:00,55.577,55.578,55.559,55.559,11200000.0
2009-03-27 16:08:00,55.51,55.51,55.458,55.458,11200000.0
2009-03-27 16:09:00,55.439,55.486,55.439,55.486,18000000.0
2009-03-27 16:10:00,55.484,55.489,55.469,55.476,12800000.0
2009-03-27 16:11:00,55.489,55.489,55.467,55.482,11200000.0
2009-03-27 16:12:00,55.479,55.498,55.456,55.498,17600000.0
2009-03-27 16:13:00,55.506,55.537,55.499,55.534,10600000.0
2009-03-27 16:14:00,55.558,55.593,55.558,55.576,14400000.0
2009-03-27 16:15:00,55.597,55.6,55.587,55.587,11200000.0
2009-03-27 16:16:00,55.55,55.55,55.52,55.545,10600000.0
2009-03-27 16:17:00,55.553,55.573,55.549,55.57,17600000.0
2009-03-27 16:18:00,55.577,55.577,55.556,55.557,9600000.0
2009-03-27 16:19:00,55.56,55.574,55.557,55.571,11200000.0
2009-03-27 16:20:00,55.582,55.594,55.578,55.594,11200000.0
2009-03-27 16:21:00,55.599,55.613,55.599,55.602,11200000.0
2009-03-27 16:22:00,55.615,55.677,55.615,55.677,11200000.0
2009-03-27 16:23:00,55.675,55.675,55.638,55.665,12800000.0
2009-03-27 16:24:00,55.696,55.721,55.696,55.716,11200000.0
2009-03-27 16:25:00,55.718,55.718,55.683,55.683,12800000.0
2009-03-27 16:26:00,55.674,55.677,55.648,55.648,12800000.0
2009-03-27 16:27:00,55.609,55.616,55.606,55.614,18000000.0
2009-03-27 16:28:00,55.631,55.642,55.631,55.632,11200000.0
2009-03-27 16:29:00,55.619,55.656,55.608,55.656,14400000.0
2009-03-27 16:30:00,55.69,55.747,55.686,55.747,14400000.0
2009-03-27 16:31:00,55.751,55.751,55.688,55.688,14400000.0
2009-03-27 16:32:00,55.64,55.644,55.628,55.644,8000000.0
2009-03-27 16:33:00,55.663,55.667,55.652,55.655,9600000.0
2009-03-27 16:34:00,55.649,55.652,55.636,55.645,17600000.0
2009-03-27 16:35:00,55.651,55.662,55.642,55.662,12800000.0
2009-03-27 16:36:00,55.687,55.688,55.681,55.684,11600000.0
2009-03-27 16:37:00,55.68,55.695,55.68,55.683,12800000.0
2009-03-27 16:38:00,55.687,55.689,55.679,55.684,14400000.0
2009-03-27 16:39:00,55.677,55.683,55.664,55.669,12800000.0
2009-03-27 16:40:00,55.668,55.68,55.668,55.678,17000000.0
2009-03-27 16:41:00,55.695,55.695,55.674,55.674,12800000.0
2009-03-27 16:42:00,55.669,55.679,55.667,55.678,11200000.0
2009-03-27 16:43:00,55.688,55.722,55.688,55.722,12800000.0
2009-03-27 16:44:00,55.728,55.733,55.717,55.733,11200000.0
2009-03-27 16:45:00,55.736,55.755,55.736,55.755,10600000.0
2009-03-27 16:46:00,55.76,55.781,55.751,55.781,14800000.0
2009-03-27 16:47:00,55.784,55.791,55.774,55.781,17600000.0
2009-03-27 16:48:00,55.803,55.822,55.803,55.813,11200000.0
2009-03-27 16:49:00,55.805,55.808,55.802,55.802,12800000.0
2009-03-27 16:50:00,55.794,55.797,55.785,55.789,17600000.0
2009-03-27 16:51:00,55.795,55.801,55.742,55.742,11200000.0
2009-03-27 16:52:00,55.811,55.814,55.794,55.804,17600000.0
2009-03-27 16:53:00,55.809,55.836,55.809,55.836,17600000.0
2009-03-27 16:54:00,55.864,55.865,55.854,55.859,9600000.0
2009-03-27 16:55:00,55.857,55.857,55.808,55.808,14400000.0
2009-03-27 16:56:00,55.792,55.8,55.783,55.785,12800000.0
2009-03-27 16:57:00,55.795,55.803,55.789,55.802,16000000.0
2009-03-27 16:58:00,55.799,55.807,55.795,55.802,12800000.0
2009-03-27 16:59:00,55.792,55.792,55.755,55.765,12800000.0
2009-03-27 17:00:00,55.729,55.745,55.729,55.74,11200000.0
2009-03-27 17:01:00,55.714,55.714,55.597,55.693,12800000.0
2009-03-27 17:02:00,55.677,55.684,55.673,55.684,16000000.0
2009-03-27 17:03:00,55.66,55.66,55.652,55.657,11200000.0
2009-03-27 17:04:00,55.655,55.668,55.651,55.668,10600000.0
2009-03-27 17:05:00,55.674,55.685,55.67,55.67,17600000.0
2009-03-27 17:06:00,55.649,55.681,55.649,55.672,11200000.0
2009-03-27 17:07:00,55.669,55.669,55.649,55.655,11200000.0
2009-03-27 17:08:00,55.653,55.653,55.597,55.597,17600000.0
2009-03-27 17:09:00,55.574,55.585,55.538,55.538,16000000.0
2009-03-27 17:10:00,55.553,55.566,55.553,55.562,11200000.0
2009-03-27 17:11:00,55.566,55.572,55.55,55.572,12800000.0
2009-03-27 17:12:00,55.587,55.611,55.582,55.582,12800000.0
2009-03-27 17:13:00,55.58,55.606,55.58,55.606,13200000.0
2009-03-27 17:14:00,55.617,55.65,55.617,55.65,12800000.0
2009-03-27 17:15:00,55.665,55.668,55.658,55.658,12800000.0
2009-03-27 17:16:00,55.656,55.666,55.647,55.647,10600000.0
2009-03-27 17:17:00,55.646,55.657,55.637,55.657,11200000.0
2009-03-27 17:18:00,55.646,55.646,55.636,55.636,12800000.0
2009-03-27 17:19:00,55.641,55.641,55.629,55.632,16000000.0
2009-03-27 17:20:00,55.62,55.674,55.62,55.674,11200000.0
2009-03-27 17:21:00,55.713,55.724,55.698,55.724,12800000.0
2009-03-27 17:22:00,55.728,55.743,55.648,55.737,11200000.0
2009-03-27 17:23:00,55.743,55.752,55.739,55.75,11200000.0
2009-03-27 17:24:00,55.764,55.806,55.764,55.806,11200000.0
2009-03-27 17:25:00,55.827,55.835,55.827,55.827,11200000.0
2009-03-27 17:26:00,55.828,55.831,55.743,55.743,10600000.0
2009-03-27 17:27:00,55.727,55.75,55.727,55.75,17600000.0
2009-03-27 17:28:00,55.758,55.758,55.741,55.747,12800000.0
2009-03-27 17:29:00,55.733,55.733,55.711,55.714,12800000.0
2009-03-27 17:30:00,55.723,55.723,55.712,55.712,11200000.0
2009-03-27 17:31:00,55.715,55.723,55.711,55.711,12800000.0
2009-03-27 17:32:00,55.706,55.706,55.685,55.685,11200000.0
2009-03-27 17:33:00,55.681,55.689,55.674,55.674,12800000.0
2009-03-27 17:34:00,55.658,55.658,55.621,55.628,11200000.0
2009-03-27 17:35:00,55.637,55.667,55.637,55.667,12800000.0
2009-03-27 17:36:00,55.677,55.683,55.676,55.68,11200000.0
2009-03-27 17:37:00,55.687,55.717,55.686,55.717,11200000.0
2009-03-27 17:38:00,55.739,55.749,55.736,55.741,8000000.0
2009-03-27 17:39:00,55.733,55.743,55.711,55.711,17600000.0
2009-03-27 17:40:00,55.689,55.71,55.688,55.71,11200000.0
2009-03-27 17:41:00,55.724,55.742,55.719,55.737,11200000.0
2009-03-27 17:42:00,55.751,55.758,55.748,55.75,11200000.0
2009-03-27 17:43:00,55.763,55.783,55.763,55.783,12800000.0
2009-03-27 17:44:00,55.802,55.82,55.802,55.818,12800000.0
2009-03-27 17:45:00,55.84,55.872,55.84,55.872,10600000.0
2009-03-27 17:46:00,55.859,55.862,55.849,55.856,12800000.0
2009-03-27 17:47:00,55.857,55.862,55.848,55.86,12800000.0
2009-03-27 17:48:00,55.84,55.864,55.84,55.864,11200000.0
2009-03-27 17:49:00,55.875,55.915,55.875,55.915,11200000.0
2009-03-27 17:50:00,55.934,55.954,55.934,55.937,12800000.0
2009-03-27 17:51:00,55.941,55.941,55.878,55.878,11200000.0
2009-03-27 17:52:00,55.881,55.881,55.866,55.87,12800000.0
2009-03-27 17:53:00,55.865,55.87,55.863,55.865,17600000.0
2009-03-27 17:54:00,55.854,55.881,55.854,55.881,8000000.0
2009-03-27 17:55:00,55.923,55.96,55.923,55.959,12800000.0
2009-03-27 17:56:00,55.939,55.959,55.939,55.959,11200000.0
2009-03-27 17:57:00,55.969,55.973,55.96,55.969,16000000.0
2009-03-27 17:58:00,55.944,55.95,55.932,55.932,12800000.0
2009-03-27 17:59:00,55.945,55.946,55.926,55.926,12000000.0
2009-03-27 18:00:00,55.931,55.931,55.918,55.925,17600000.0
2009-03-27 18:01:00,55.906,55.924,55.83,55.919,17600000.0
2009-03-27 18:02:00,55.949,55.973,55.949,55.973,18000000.0
2009-03-27 18:03:00,56.007,56.019,56.007,56.01,12800000.0
2009-03-27 18:04:00,55.978,56.004,55.978,56.004,11200000.0
2009-03-27 18:05:00,56.013,56.035,56.013,56.035,17600000.0
2009-03-27 18:06:00,56.057,56.069,56.025,56.025,12800000.0
2009-03-27 18:07:00,56.024,56.069,56.024,56.069,11200000.0
2009-03-27 18:08:00,56.078,56.089,56.075,56.075,16000000.0
2009-03-27 18:09:00,56.084,56.125,56.084,56.125,16000000.0
2009-03-27 18:10:00,56.124,56.124,56.101,56.101,12800000.0
2009-03-27 18:11:00,56.082,56.089,56.076,56.086,11200000.0
2009-03-27 18:12:00,56.098,56.098,56.086,56.087,12800000.0
2009-03-27 18:13:00,56.076,56.097,56.076,56.095,10600000.0
2009-03-27 18:14:00,56.086,56.086,56.063,56.063,12800000.0
2009-03-27 18:15:00,56.042,56.042,56.019,56.019,8000000.0
2009-03-27 18:16:00,56.038,56.048,56.037,56.037,12800000.0
2009-03-27 18:17:00,56.049,56.053,56.045,56.053,11200000.0
2009-03-27 18:18:00,56.052,56.068,56.052,56.068,11200000.0
2009-03-27 18:19:00,56.062,56.118,56.062,56.118,16000000.0
2009-03-27 18:20:00,56.118,56.118,56.096,56.104,12200000.0
2009-03-27 18:21:00,56.09,56.091,56.075,56.075,10600000.0
2009-03-27 18:22:00,56.053,56.053,55.967,56.006,15400000.0
2009-03-27 18:23:00,56.002,56.009,55.993,56.005,16400000.0
2009-03-27 18:24:00,56.007,56.007,55.984,55.984,12800000.0
2009-03-27 18:25:00,55.976,55.98,55.969,55.969,11200000.0
2009-03-27 18:26:00,55.99,56.001,55.99,55.999,12800000.0
2009-03-27 18:27:00,55.989,56.009,55.989,55.996,14400000.0
2009-03-27 18:28:00,55.967,55.97,55.956,55.969,12800000.0
2009-03-27 18:29:00,55.971,55.979,55.965,55.979,12800000.0
2009-03-27 18:30:00,55.994,56.003,55.994,55.996,11200000.0
2009-03-27 18:31:00,55.963,55.971,55.961,55.966,12800000.0
2009-03-27 18:32:00,56.004,56.006,55.996,56.003,11200000.0
2009-03-27 18:33:00,56.003,56.022,55.999,56.017,11200000.0
2009-03-27 18:34:00,56.029,56.035,56.028,56.031,12800000.0
2009-03-27 18:35:00,56.031,56.048,56.029,56.041,12800000.0
2009-03-27 18:36:00,56.043,56.046,56.032,56.032,12800000.0
2009-03-27 18:37:00,56.033,56.042,56.023,56.023,17600000.0
2009-03-27 18:38:00,56.003,56.016,56.003,56.012,11200000.0
2009-03-27 18:39:00,56.027,56.036,56.017,56.017,16000000.0
2009-03-27 18:40:00,56.029,56.033,56.017,56.017,12800000.0
2009-03-27 18:41:00,56.017,56.026,56.017,56.02,14400000.0
2009-03-27 18:42:00,56.012,56.013,56.002,56.008,11200000.0
2009-03-27 18:43:00,56.011,56.012,56.007,56.008,12800000.0
2009-03-27 18:44:00,56.007,56.007,56.001,56.001,11200000.0
2009-03-27 18:45:00,56.003,56.015,56.003,56.013,11200000.0
2009-03-27 18:46:00,56.017,56.03,56.017,56.029,11200000.0
2009-03-27 18:47:00,56.016,56.04,56.0,56.021,12800000.0
2009-03-27 18:48:00,56.024,56.024,56.011,56.014,12800000.0
2009-03-27 18:49:00,55.992,55.992,55.976,55.978,12800000.0
2009-03-27 18:50:00,55.969,55.977,55.96,55.974,17600000.0
2009-03-27 18:51:00,55.972,55.972,55.959,55.961,12800000.0
2009-03-27 18:52:00,55.973,55.992,55.973,55.992,12800000.0
2009-03-27 18:53:00,55.982,55.982,55.966,55.97,12800000.0
2009-03-27 18:54:00,55.968,55.977,55.965,55.965,11600000.0
2009-03-27 18:55:00,55.967,55.967,55.956,55.961,11200000.0
2009-03-27 18:56:00,55.959,55.959,55.941,55.953,16000000.0
2009-03-27 18:57:00,55.947,55.952,55.939,55.949,11200000.0
2009-03-27 18:58:00,55.943,55.947,55.936,55.937,11200000.0
2009-03-27 18:59:00,55.912,55.912,55.853,55.857,17600000.0
2009-03-27 19:00:00,55.838,55.838,55.822,55.822,12800000.0
2009-03-27 19:01:00,55.822,55.833,55.822,55.825,12800000.0
2009-03-27 19:02:00,55.838,55.87,55.836,55.87,11200000.0
2009-03-27 19:03:00,55.875,55.875,55.867,55.868,13200000.0
2009-03-27 19:04:00,55.869,55.882,55.869,55.874,16000000.0
2009-03-27 19:05:00,55.874,55.875,55.864,55.864,14400000.0
2009-03-27 19:06:00,55.864,55.899,55.864,55.899,16000000.0
2009-03-27 19:07:00,55.912,55.928,55.908,55.928,11200000.0
2009-03-27 19:08:00,55.935,55.935,55.917,55.92,17600000.0
2009-03-27 19:09:00,55.912,55.923,55.911,55.911,12800000.0
2009-03-27 19:10:00,55.901,55.901,55.879,55.899,17600000.0
2009-03-27 19:11:00,55.903,55.914,55.903,55.913,12800000.0
2009-03-27 19:12:00,55.903,55.912,55.894,55.912,11200000.0
2009-03-27 19:13:00,55.846,55.863,55.846,55.853,11200000.0
2009-03-27 19:14:00,55.856,55.861,55.8,55.8,16000000.0
2009-03-27 19:15:00,55.83,55.894,55.83,55.894,12800000.0
2009-03-27 19:16:00,55.905,55.91,55.895,55.904,12800000.0
2009-03-27 19:17:00,55.91,55.921,55.907,55.921,12800000.0
2009-03-27 19:18:00,55.916,55.916,55.873,55.873,17600000.0
2009-03-27 19:19:00,55.877,55.888,55.868,55.868,16400000.0
2009-03-27 19:20:00,55.877,55.877,55.86,55.86,16000000.0
2009-03-27 19:21:00,55.852,55.86,55.848,55.86,16000000.0
2009-03-27 19:22:00,55.86,55.863,55.85,55.85,11200000.0
2009-03-27 19:23:00,55.842,55.843,55.833,55.833,17600000.0
2009-03-27 19:24:00,55.823,55.825,55.811,55.816,17000000.0
2009-03-27 19:25:00,55.81,55.817,55.802,55.802,17600000.0
2009-03-27 19:26:00,55.8,55.814,55.8,55.814,11200000.0
2009-03-27 19:27:00,55.812,55.812,55.789,55.789,11200000.0
2009-03-27 19:28:00,55.788,55.789,55.775,55.775,12800000.0
2009-03-27 19:29:00,55.785,55.792,55.785,55.787,11200000.0
2009-03-27 19:30:00,55.787,55.791,55.783,55.791,14400000.0
2009-03-27 19:31:00,55.79,55.808,55.79,55.808,17600000.0
2009-03-27 19:32:00,55.815,55.837,55.815,55.835,12800000.0
2009-03-27 19:33:00,55.841,55.848,55.84,55.848,12800000.0
2009-03-27 19:34:00,55.853,55.873,55.851,55.867,12800000.0
2009-03-27 19:35:00,55.863,55.897,55.861,55.897,17600000.0
2009-03-27 19:36:00,55.902,55.928,55.902,55.928,11200000.0
2009-03-27 19:37:00,55.92,55.92,55.867,55.867,11200000.0
2009-03-27 19:38:00,55.843,55.868,55.843,55.868,9600000.0
2009-03-27 19:39:00,55.865,55.865,55.855,55.856,11200000.0
2009-03-27 19:40:00,55.855,55.865,55.851,55.864,14400000.0
2009-03-27 19:41:00,55.854,55.854,55.799,55.799,12800000.0
2009-03-27 19:42:00,55.79,55.79,55.771,55.78,12800000.0
2009-03-27 19:43:00,55.783,55.791,55.781,55.791,11200000.0
2009-03-27 19:44:00,55.796,55.796,55.763,55.789,16000000.0
2009-03-27 19:45:00,55.792,55.792,55.775,55.788,11200000.0
2009-03-27 19:46:00,55.755,55.778,55.736,55.736,11200000.0
2009-03-27 19:47:00,55.783,55.787,55.775,55.775,16000000.0
2009-03-27 19:48:00,55.785,55.802,55.781,55.802,11200000.0
2009-03-27 19:49:00,55.806,55.806,55.785,55.804,12800000.0
2009-03-27 19:50:00,55.81,55.812,55.793,55.793,12800000.0
2009-03-27 19:51:00,55.8,55.808,55.775,55.783,12800000.0
2009-03-27 19:52:00,55.781,55.781,55.77,55.78,11200000.0
2009-03-27 19:53:00,55.771,55.771,55.751,55.755,17600000.0
2009-03-27 19:54:00,55.753,55.763,55.753,55.757,13800000.0
2009-03-27 19:55:00,55.746,55.759,55.739,55.759,10600000.0
2009-03-27 19:56:00,55.767,55.773,55.767,55.767,11200000.0
2009-03-27 19:57:00,55.77,55.773,55.759,55.762,13200000.0
2009-03-27 19:58:00,55.749,55.749,55.744,55.746,8000000.0
2009-03-27 19:59:00,55.741,55.744,55.717,55.732,13800000.0
2009-03-27 20:00:00,55.725,55.739,55.725,55.734,13200000.0
2009-03-27 20:01:00,55.743,55.752,55.743,55.743,11200000.0
2009-03-27 20:02:00,55.746,55.761,55.746,55.747,9600000.0
2009-03-27 20:03:00,55.748,55.759,55.748,55.759,16000000.0
2009-03-27 20:04:00,55.779,55.797,55.777,55.793,12800000.0
2009-03-27 20:05:00,55.809,55.816,55.807,55.815,12800000.0
2009-03-27 20:06:00,55.822,55.822,55.808,55.812,12800000.0
2009-03-27 20:07:00,55.798,55.798,55.777,55.78,16000000.0
2009-03-27 20:08:00,55.782,55.794,55.778,55.79,12800000.0
2009-03-27 20:09:00,55.793,55.815,55.793,55.815,16000000.0
2009-03-27 20:10:00,55.799,55.808,55.799,55.803,17600000.0
2009-03-27 20:11:00,55.809,55.815,55.808,55.815,8400000.0
2009-03-27 20:12:00,55.81,55.818,55.81,55.813,14400000.0
2009-03-27 20:13:00,55.805,55.805,55.769,55.769,11200000.0
2009-03-27 20:14:00,55.77,55.78,55.769,55.78,8000000.0
2009-03-27 20:15:00,55.778,55.778,55.77,55.772,11200000.0
2009-03-27 20:16:00,55.768,55.77,55.76,55.767,12200000.0
2009-03-27 20:17:00,55.782,55.782,55.777,55.781,13200000.0
2009-03-27 20:18:00,55.764,55.774,55.763,55.768,12800000.0
2009-03-27 20:19:00,55.772,55.803,55.771,55.803,10600000.0
2009-03-27 20:20:00,55.808,55.811,55.804,55.807,11200000.0
2009-03-27 20:21:00,55.812,55.82,55.812,55.82,11200000.0
2009-03-27 20:22:00,55.823,55.838,55.823,55.838,11200000.0
2009-03-27 20:23:00,55.848,55.848,55.837,55.845,16000000.0
2009-03-27 20:24:00,55.845,55.845,55.831,55.831,16000000.0
2009-03-27 20:25:00,55.833,55.841,55.83,55.835,12800000.0
2009-03-27 20:26:00,55.815,55.863,55.815,55.863,9600000.0
2009-03-27 20:27:00,55.871,55.872,55.859,55.861,12800000.0
2009-03-27 20:28:00,55.849,55.853,55.845,55.845,17600000.0
2009-03-27 20:29:00,55.844,55.874,55.844,55.863,12800000.0
2009-03-27 20:30:00,55.869,55.877,55.862,55.873,14400000.0
2009-03-27 20:31:00,55.879,55.879,55.864,55.864,14400000.0
2009-03-27 20:32:00,55.863,55.866,55.863,55.866,8000000.0
2009-03-27 20:33:00,55.861,55.864,55.847,55.856,16000000.0
2009-03-27 20:34:00,55.834,55.844,55.828,55.828,16000000.0
2009-03-27 20:35:00,55.845,55.86,55.845,55.86,16000000.0
2009-03-27 20:36:00,55.868,55.876,55.867,55.876,11200000.0
2009-03-27 20:37:00,55.876,55.892,55.876,55.888,17600000.0
2009-03-27 20:38:00,55.887,55.893,55.886,55.893,12800000.0
2009-03-27 20:39:00,55.895,55.895,55.878,55.882,16000000.0
2009-03-27 20:40:00,55.873,55.875,55.867,55.872,12800000.0
2009-03-27 20:41:00,55.853,55.87,55.838,55.87,9000000.0
2009-03-27 20:42:00,55.887,55.889,55.88,55.886,12800000.0
2009-03-27 20:43:00,55.877,55.881,55.874,55.881,17600000.0
2009-03-27 20:44:00,55.887,55.909,55.887,55.905,11200000.0
2009-03-27 20:45:00,55.9,55.9,55.88,55.896,8000000.0
2009-03-27 20:46:00,55.893,55.899,55.893,55.898,12800000.0
2009-03-27 20:47:00,55.917,55.918,55.887,55.887,11600000.0
2009-03-27 20:48:00,55.879,55.891,55.877,55.891,12800000.0
2009-03-27 20:49:00,55.9,55.91,55.9,55.909,11200000.0
2009-03-27 20:50:00,55.904,55.904,55.89,55.89,12800000.0
2009-03-27 20:51:00,55.869,55.872,55.819,55.819,11200000.0
2009-03-27 20:52:00,55.885,55.885,55.877,55.877,11200000.0
2009-03-27 20:53:00,55.883,55.894,55.883,55.893,12800000.0
2009-03-27 20:54:00,55.867,55.883,55.864,55.883,11200000.0
2009-03-27 20:55:00,55.889,55.889,55.874,55.881,12800000.0
2009-03-27 20:56:00,55.894,55.907,55.894,55.902,12800000.0
2009-03-27 20:57:00,55.879,55.894,55.87,55.87,11200000.0
2009-03-27 20:58:00,55.91,55.914,55.903,55.907,17600000.0
2009-03-27 20:59:00,55.883,55.892,55.787,55.892,14400000.0
2009-03-27 21:00:00,55.919,55.93,55.91,55.918,12800000.0
2009-03-27 21:01:00,55.908,55.922,55.908,55.915,18000000.0
2009-03-27 21:02:00,55.915,55.931,55.915,55.931,11200000.0
2009-03-27 21:03:00,55.933,55.933,55.924,55.929,12800000.0
2009-03-27 21:04:00,55.929,55.931,55.92,55.929,11200000.0
2009-03-27 21:05:00,55.931,55.932,55.927,55.93,14400000.0
2009-03-27 21:06:00,55.929,55.929,55.917,55.92,17600000.0
2009-03-27 21:07:00,55.921,55.921,55.91,55.916,12800000.0
2009-03-27 21:08:00,55.908,55.908,55.898,55.903,12800000.0
2009-03-27 21:09:00,55.901,55.91,55.901,55.91,12800000.0
2009-03-27 21:10:00,55.897,55.91,55.889,55.905,12800000.0
2009-03-27 21:11:00,55.922,55.926,55.911,55.919,12800000.0
2009-03-27 21:12:00,55.916,55.925,55.914,55.925,12800000.0
2009-03-27 21:13:00,55.918,55.927,55.918,55.92,11200000.0
2009-03-27 21:14:00,55.919,55.928,55.91,55.91,18000000.0
2009-03-27 21:15:00,55.916,55.922,55.912,55.922,17600000.0
2009-03-27 21:16:00,55.888,55.918,55.88,55.91,12800000.0
2009-03-27 21:17:00,55.926,55.926,55.913,55.918,12800000.0
2009-03-27 21:18:00,55.901,55.906,55.891,55.902,12800000.0
2009-03-27 21:19:00,55.904,55.906,55.888,55.888,13200000.0
2009-03-27 21:20:00,55.915,55.915,55.896,55.896,9600000.0
2009-03-27 21:21:00,55.911,55.917,55.911,55.916,9600000.0
2009-03-27 21:22:00,55.913,55.925,55.913,55.924,12800000.0
2009-03-27 21:23:00,55.939,55.96,55.939,55.96,8000000.0
2009-03-27 21:24:00,55.969,55.969,55.956,55.959,12800000.0
2009-03-27 21:25:00,55.953,55.968,55.953,55.961,11200000.0
2009-03-27 21:26:00,55.959,55.962,55.936,55.944,17600000.0
2009-03-27 21:27:00,55.938,55.938,55.927,55.929,11200000.0
2009-03-27 21:28:00,55.928,55.933,55.9,55.9,12800000.0
2009-03-27 21:29:00,55.865,55.887,55.865,55.887,12800000.0
2009-03-27 21:30:00,55.884,55.884,55.849,55.852,12800000.0
2009-03-27 21:31:00,55.835,55.848,55.832,55.848,11200000.0
2009-03-27 21:32:00,55.85,55.85,55.841,55.845,11200000.0
2009-03-27 21:33:00,55.84,55.846,55.777,55.783,11200000.0
2009-03-27 21:34:00,55.846,55.854,55.844,55.851,11200000.0
2009-03-27 21:35:00,55.843,55.846,55.824,55.824,11200000.0
2009-03-27 21:36:00,55.825,55.831,55.824,55.827,17600000.0
2009-03-27 21:37:00,55.82,55.82,55.804,55.805,12800000.0
2009-03-27 21:38:00,55.805,55.816,55.805,55.816,12800000.0
2009-03-27 21:39:00,55.816,55.824,55.814,55.819,12800000.0
2009-03-27 21:40:00,55.806,55.806,55.781,55.782,9600000.0
2009-03-27 21:41:00,55.78,55.783,55.777,55.777,14400000.0
2009-03-27 21:42:00,55.77,55.774,55.764,55.774,9600000.0
2009-03-27 21:43:00,55.761,55.77,55.761,55.769,17600000.0
2009-03-27 21:44:00,55.757,55.778,55.756,55.765,17600000.0
2009-03-27 21:45:00,55.787,55.799,55.783,55.784,14400000.0
2009-03-27 21:46:00,55.785,55.785,55.763,55.772,9600000.0
2009-03-27 21:47:00,55.773,55.782,55.769,55.775,12800000.0
2009-03-27 21:48:00,55.774,55.775,55.763,55.775,17600000.0
2009-03-27 21:49:00,55.776,55.787,55.772,55.787,14400000.0
2009-03-27 21:50:00,55.775,55.775,55.756,55.767,11200000.0
2009-03-27 21:51:00,55.763,55.763,55.65,55.73,12800000.0
2009-03-27 21:52:00,55.74,55.74,55.728,55.732,12800000.0
2009-03-27 21:53:00,55.73,55.73,55.721,55.721,17600000.0
2009-03-27 21:54:00,55.717,55.722,55.708,55.72,13800000.0
2009-03-27 21:55:00,55.722,55.734,55.717,55.733,11200000.0
2009-03-27 21:56:00,55.757,55.757,55.714,55.714,12800000.0
2009-03-27 21:57:00,55.717,55.717,55.685,55.691,12800000.0
2009-03-27 21:58:00,55.709,55.722,55.706,55.706,16000000.0
2009-03-27 21:59:00,55.732,55.742,55.719,55.728,14800000.0
2009-03-27 22:00:00,55.734,55.737,55.687,55.692,12800000.0
2009-03-27 22:01:00,55.707,55.743,55.707,55.743,12800000.0
2009-03-27 22:02:00,55.748,55.748,55.731,55.732,12800000.0
2009-03-27 22:03:00,55.722,55.743,55.716,55.743,11200000.0
2009-03-27 22:04:00,55.678,55.748,55.678,55.748,11200000.0
2009-03-27 22:05:00,55.751,55.778,55.751,55.778,12800000.0
2009-03-27 22:06:00,55.772,55.772,55.742,55.747,17600000.0
2009-03-27 22:07:00,55.753,55.758,55.741,55.758,12800000.0
2009-03-27 22:08:00,55.765,55.773,55.764,55.772,11200000.0
2009-03-27 22:09:00,55.756,55.772,55.756,55.769,11200000.0
2009-03-27 22:10:00,55.747,55.747,55.737,55.738,17600000.0
2009-03-27 22:11:00,55.749,55.754,55.743,55.743,14400000.0
2009-03-27 22:12:00,55.726,55.738,55.703,55.722,11200000.0
2009-03-27 22:13:00,55.749,55.759,55.743,55.759,16000000.0
2009-03-27 22:14:00,55.749,55.749,55.731,55.731,16000000.0
2009-03-27 22:15:00,55.73,55.73,55.721,55.727,12800000.0
2009-03-27 22:16:00,55.729,55.736,55.727,55.736,12800000.0
2009-03-27 22:17:00,55.729,55.738,55.697,55.697,11200000.0
2009-03-27 22:18:00,55.736,55.736,55.729,55.73,12800000.0
2009-03-27 22:19:00,55.724,55.727,55.721,55.722,14400000.0
2009-03-27 22:20:00,55.713,55.716,55.709,55.716,11200000.0
2009-03-27 22:21:00,55.713,55.716,55.704,55.716,12800000.0
2009-03-27 22:22:00,55.716,55.726,55.716,55.726,11200000.0
2009-03-27 22:23:00,55.668,55.71,55.668,55.708,12800000.0
2009-03-27 22:24:00,55.712,55.714,55.69,55.69,12800000.0
2009-03-27 22:25:00,55.69,55.696,55.681,55.695,17600000.0
2009-03-27 22:26:00,55.697,55.697,55.693,55.697,11200000.0
2009-03-27 22:27:00,55.673,55.679,55.67,55.672,9600000.0
2009-03-27 22:28:00,55.689,55.689,55.637,55.637,17600000.0
2009-03-27 22:29:00,55.666,55.682,55.666,55.682,9600000.0
2009-03-27 22:30:00,55.69,55.691,55.683,55.683,13200000.0
2009-03-27 22:31:00,55.675,55.693,55.675,55.684,11200000.0
2009-03-27 22:32:00,55.697,55.704,55.694,55.7,12800000.0
2009-03-27 22:33:00,55.695,55.698,55.692,55.693,12800000.0
2009-03-27 22:34:00,55.701,55.701,55.689,55.7,12800000.0
2009-03-27 22:35:00,55.696,55.707,55.696,55.707,11200000.0
2009-03-27 22:36:00,55.709,55.718,55.698,55.718,12800000.0
2009-03-27 22:37:00,55.727,55.737,55.724,55.737,16000000.0
2009-03-27 22:38:00,55.735,55.768,55.73,55.768,17600000.0
2009-03-27 22:39:00,55.808,55.82,55.799,55.82,11200000.0
2009-03-27 22:40:00,55.795,55.799,55.782,55.782,16000000.0
2009-03-27 22:41:00,55.793,55.793,55.779,55.786,12800000.0
2009-03-27 22:42:00,55.795,55.819,55.795,55.819,10600000.0
2009-03-27 22:43:00,55.824,55.829,55.814,55.815,11200000.0
2009-03-27 22:44:00,55.81,55.82,55.799,55.817,16400000.0
2009-03-27 22:45:00,55.808,55.808,55.769,55.769,12800000.0
2009-03-27 22:46:00,55.74,55.76,55.74,55.76,12800000.0
2009-03-27 22:47:00,55.762,55.769,55.761,55.767,12800000.0
2009-03-27 22:48:00,55.801,55.81,55.791,55.791,12800000.0
2009-03-27 22:49:00,55.801,55.805,55.757,55.757,10600000.0
2009-03-27 22:50:00,55.753,55.753,55.709,55.709,9600000.0
2009-03-27 22:51:00,55.703,55.739,55.7,55.739,12800000.0
2009-03-27 22:52:00,55.736,55.742,55.72,55.737,14400000.0
2009-03-27 22:53:00,55.736,55.785,55.736,55.785,11200000.0
2009-03-27 22:54:00,55.787,55.794,55.784,55.793,11200000.0
2009-03-27 22:55:00,55.794,55.797,55.789,55.792,12800000.0
2009-03-27 22:56:00,55.802,55.813,55.775,55.813,13200000.0
2009-03-27 22:57:00,55.804,55.824,55.804,55.824,11200000.0
2009-03-27 22:58:00,55.825,55.829,55.789,55.811,14400000.0
2009-03-27 22:59:00,55.811,55.811,55.707,55.707,11200000.0
2009-03-29 23:00:00,55.696,55.726,55.696,55.726,12800000.0
2009-03-29 23:01:00,55.67,55.672,55.665,55.665,11200000.0
2009-03-29 23:02:00,55.586,55.586,55.514,55.514,12800000.0
2009-03-29 23:04:00,55.505,55.505,55.497,55.498,11200000.0
2009-03-29 23:05:00,55.618,55.62,55.601,55.616,11200000.0
2009-03-29 23:06:00,55.55,55.594,55.55,55.591,17000000.0
2009-03-29 23:07:00,55.558,55.558,55.406,55.406,12800000.0
2009-03-29 23:08:00,55.4,55.417,55.4,55.417,11200000.0
2009-03-29 23:09:00,55.424,55.461,55.424,55.461,11200000.0
2009-03-29 23:10:00,55.562,55.563,55.56,55.56,8000000.0
2009-03-29 23:11:00,55.574,55.578,55.545,55.558,17000000.0
2009-03-29 23:12:00,55.468,55.483,55.468,55.483,8000000.0
2009-03-29 23:13:00,55.52,55.526,55.52,55.522,8000000.0
2009-03-29 23:14:00,55.529,55.536,55.527,55.536,17600000.0
2009-03-29 23:15:00,55.534,55.541,55.529,55.529,12800000.0
2009-03-29 23:16:00,55.547,55.578,55.547,55.571,12800000.0
2009-03-29 23:18:00,55.623,55.623,55.617,55.623,12800000.0
2009-03-29 23:19:00,55.567,55.594,55.567,55.593,12800000.0
2009-03-29 23:20:00,55.571,55.61,55.571,55.601,12800000.0
2009-03-29 23:21:00,55.619,55.652,55.619,55.632,12800000.0
2009-03-29 23:22:00,55.637,55.638,55.621,55.621,12800000.0
2009-03-29 23:23:00,55.621,55.64,55.621,55.633,11200000.0
2009-03-29 23:24:00,55.634,55.634,55.622,55.622,12800000.0
2009-03-29 23:25:00,55.613,55.622,55.526,55.622,11200000.0
2009-03-29 23:26:00,55.614,55.639,55.614,55.63,16000000.0
2009-03-29 23:27:00,55.645,55.681,55.645,55.681,16000000.0
2009-03-29 23:28:00,55.678,55.678,55.635,55.645,12800000.0
2009-03-29 23:29:00,55.62,55.634,55.62,55.628,10400000.0
2009-03-29 23:30:00,55.671,55.691,55.665,55.691,12800000.0
2009-03-29 23:31:00,55.689,55.693,55.682,55.692,11200000.0
2009-03-29 23:32:00,55.701,55.718,55.694,55.718,17600000.0
2009-03-29 23:33:00,55.704,55.704,55.662,55.662,12800000.0
2009-03-29 23:34:00,55.667,55.675,55.663,55.664,14400000.0
2009-03-29 23:35:00,55.669,55.682,55.668,55.682,12800000.0
2009-03-29 23:36:00,55.655,55.655,55.57,55.57,12800000.0
2009-03-29 23:37:00,55.557,55.576,55.551,55.56,16000000.0
2009-03-29 23:38:00,55.575,55.64,55.575,55.64,10600000.0
2009-03-29 23:39:00,55.632,55.636,55.627,55.636,12800000.0
2009-03-29 23:40:00,55.645,55.682,55.639,55.669,12800000.0
2009-03-29 23:41:00,55.661,55.665,55.644,55.657,14400000.0
2009-03-29 23:42:00,55.655,55.661,55.647,55.659,14800000.0
2009-03-29 23:43:00,55.639,55.655,55.63,55.655,11200000.0
2009-03-29 23:44:00,55.668,55.669,55.664,55.667,12800000.0
2009-03-29 23:45:00,55.67,55.683,55.67,55.678,16000000.0
2009-03-29 23:46:00,55.667,55.675,55.667,55.675,11200000.0
2009-03-29 23:47:00,55.672,55.679,55.672,55.672,12800000.0
2009-03-29 23:48:00,55.665,55.665,55.654,55.654,12800000.0
2009-03-29 23:49:00,55.655,55.655,55.639,55.649,18000000.0
2009-03-29 23:50:00,55.606,55.606,55.555,55.555,11200000.0
2009-03-29 23:51:00,55.534,55.536,55.534,55.536,12800000.0
2009-03-29 23:52:00,55.531,55.542,55.528,55.537,14200000.0
2009-03-29 23:53:00,55.529,55.538,55.527,55.535,13800000.0
2009-03-29 23:54:00,55.562,55.588,55.562,55.576,11200000.0
2009-03-29 23:55:00,55.58,55.589,55.569,55.569,12800000.0
2009-03-29 23:56:00,55.559,55.601,55.559,55.598,12800000.0
2009-03-29 23:57:00,55.608,55.608,55.552,55.561,12800000.0
2009-03-29 23:58:00,55.568,55.579,55.565,55.577,11600000.0
2009-03-29 23:59:00,55.596,55.625,55.596,55.622,14400000.0
2009-03-30 00:00:00,55.546,55.605,55.546,55.589,12800000.0
2009-03-30 00:01:00,55.599,55.619,55.599,55.619,11600000.0
2009-03-30 00:02:00,55.635,55.646,55.635,55.646,12800000.0
2009-03-30 00:03:00,55.65,55.65,55.633,55.633,11200000.0
2009-03-30 00:04:00,55.637,55.645,55.627,55.644,14400000.0
2009-03-30 00:05:00,55.646,55.649,55.63,55.638,12200000.0
2009-03-30 00:06:00,55.645,55.645,55.629,55.639,11200000.0
2009-03-30 00:07:00,55.638,55.649,55.635,55.645,16000000.0
2009-03-30 00:08:00,55.644,55.648,55.637,55.637,12800000.0
2009-03-30 00:09:00,55.639,55.639,55.627,55.639,12800000.0
2009-03-30 00:10:00,55.643,55.657,55.637,55.657,12800000.0
2009-03-30 00:11:00,55.642,55.643,55.64,55.642,11200000.0
2009-03-30 00:12:00,55.651,55.651,55.634,55.634,11200000.0
2009-03-30 00:13:00,55.591,55.616,55.588,55.616,12800000.0
2009-03-30 00:14:00,55.604,55.616,55.604,55.608,11200000.0
2009-03-30 00:15:00,55.618,55.659,55.618,55.659,11200000.0
2009-03-30 00:16:00,55.666,55.667,55.655,55.667,11200000.0
2009-03-30 00:17:00,55.649,55.649,55.586,55.586,12800000.0
2009-03-30 00:18:00,55.574,55.586,55.574,55.583,11200000.0
2009-03-30 00:19:00,55.593,55.608,55.589,55.589,11200000.0
2009-03-30 00:20:00,55.585,55.604,55.539,55.598,14400000.0
2009-03-30 00:21:00,55.601,55.608,55.597,55.597,11200000.0
2009-03-30 00:22:00,55.601,55.619,55.601,55.619,17600000.0
2009-03-30 00:23:00,55.609,55.632,55.609,55.631,12800000.0
2009-03-30 00:24:00,55.629,55.631,55.617,55.621,17600000.0
2009-03-30 00:25:00,55.623,55.631,55.617,55.631,11200000.0
2009-03-30 00:26:00,55.622,55.624,55.613,55.621,11600000.0
2009-03-30 00:27:00,55.627,55.627,55.621,55.622,12800000.0
2009-03-30 00:28:00,55.62,55.63,55.619,55.62,12800000.0
2009-03-30 00:29:00,55.633,55.639,55.632,55.639,14400000.0
2009-03-30 00:30:00,55.653,55.668,55.652,55.652,12800000.0
2009-03-30 00:31:00,55.663,55.673,55.653,55.653,12800000.0
2009-03-30 00:32:00,55.667,55.707,55.667,55.707,14400000.0
2009-03-30 00:33:00,55.738,55.777,55.729,55.777,11200000.0
2009-03-30 00:34:00,55.768,55.77,55.754,55.755,17600000.0
2009-03-30 00:35:00,55.76,55.774,55.76,55.774,10600000.0
2009-03-30 00:36:00,55.775,55.778,55.775,55.776,12800000.0
2009-03-30 00:37:00,55.779,55.779,55.77,55.774,14400000.0
2009-03-30 00:38:00,55.773,55.781,55.769,55.777,14400000.0
2009-03-30 00:39:00,55.777,55.795,55.777,55.795,11200000.0
2009-03-30 00:40:00,55.793,55.808,55.787,55.787,12800000.0
2009-03-30 00:41:00,55.782,55.803,55.782,55.79,11200000.0
2009-03-30 00:42:00,55.826,55.831,55.811,55.826,11200000.0
2009-03-30 00:43:00,55.825,55.833,55.825,55.827,12800000.0
2009-03-30 00:44:00,55.809,55.817,55.806,55.814,11200000.0
2009-03-30 00:45:00,55.823,55.839,55.823,55.831,16000000.0
2009-03-30 00:46:00,55.825,55.828,55.82,55.82,16000000.0
2009-03-30 00:47:00,55.833,55.844,55.826,55.844,11200000.0
2009-03-30 00:48:00,55.838,55.84,55.832,55.832,8000000.0
2009-03-30 00:49:00,55.826,55.834,55.803,55.805,16000000.0
2009-03-30 00:50:00,55.826,55.826,55.809,55.809,11200000.0
2009-03-30 00:51:00,55.818,55.834,55.815,55.834,11200000.0
2009-03-30 00:52:00,55.825,55.836,55.824,55.836,12800000.0
2009-03-30 00:53:00,55.833,55.846,55.833,55.836,16000000.0
2009-03-30 00:54:00,55.84,55.84,55.829,55.834,16000000.0
2009-03-30 00:55:00,55.845,55.853,55.841,55.847,11200000.0
2009-03-30 00:56:00,55.835,55.835,55.826,55.83,14400000.0
2009-03-30 00:57:00,55.829,55.829,55.812,55.812,17600000.0
2009-03-30 00:58:00,55.819,55.819,55.762,55.762,11200000.0
2009-03-30 00:59:00,55.765,55.774,55.764,55.774,12800000.0
2009-03-30 01:00:00,55.765,55.765,55.745,55.745,10600000.0
2009-03-30 01:01:00,55.695,55.771,55.695,55.762,11200000.0
2009-03-30 01:02:00,55.773,55.773,55.757,55.764,11200000.0
2009-03-30 01:03:00,55.769,55.775,55.761,55.761,11200000.0
2009-03-30 01:04:00,55.771,55.771,55.765,55.765,11200000.0
2009-03-30 01:05:00,55.754,55.766,55.754,55.766,12800000.0
2009-03-30 01:06:00,55.759,55.767,55.753,55.755,11200000.0
2009-03-30 01:07:00,55.75,55.75,55.73,55.731,11200000.0
2009-03-30 01:08:00,55.728,55.728,55.709,55.718,11200000.0
2009-03-30 01:09:00,55.72,55.723,55.705,55.723,12800000.0
2009-03-30 01:10:00,55.725,55.725,55.706,55.706,17600000.0
2009-03-30 01:11:00,55.609,55.695,55.609,55.695,11200000.0
2009-03-30 01:12:00,55.735,55.748,55.735,55.744,12800000.0
2009-03-30 01:13:00,55.74,55.74,55.719,55.719,11200000.0
2009-03-30 01:14:00,55.728,55.728,55.722,55.722,11200000.0
2009-03-30 01:15:00,55.714,55.722,55.714,55.722,11200000.0
2009-03-30 01:16:00,55.707,55.71,55.698,55.698,11200000.0
2009-03-30 01:17:00,55.691,55.698,55.68,55.698,11600000.0
2009-03-30 01:18:00,55.696,55.698,55.691,55.691,12000000.0
2009-03-30 01:19:00,55.693,55.693,55.676,55.687,16000000.0
2009-03-30 01:20:00,55.692,55.699,55.692,55.698,16000000.0
2009-03-30 01:21:00,55.699,55.703,55.692,55.695,17600000.0
2009-03-30 01:22:00,55.689,55.697,55.676,55.676,12800000.0
2009-03-30 01:23:00,55.666,55.666,55.649,55.649,12800000.0
2009-03-30 01:24:00,55.649,55.649,55.621,55.621,12800000.0
2009-03-30 01:25:00,55.629,55.629,55.609,55.609,9600000.0
2009-03-30 01:26:00,55.633,55.636,55.621,55.625,11200000.0
2009-03-30 01:27:00,55.603,55.613,55.603,55.606,11200000.0
2009-03-30 01:28:00,55.601,55.609,55.584,55.584,12800000.0
2009-03-30 01:29:00,55.584,55.584,55.572,55.578,12800000.0
2009-03-30 01:30:00,55.579,55.583,55.546,55.546,11200000.0
2009-03-30 01:31:00,55.561,55.582,55.561,55.575,12800000.0
2009-03-30 01:32:00,55.576,55.576,55.556,55.556,11200000.0
2009-03-30 01:33:00,55.567,55.577,55.551,55.554,12800000.0
2009-03-30 01:34:00,55.528,55.536,55.528,55.532,17600000.0
2009-03-30 01:35:00,55.525,55.525,55.515,55.52,11200000.0
2009-03-30 01:36:00,55.509,55.509,55.462,55.462,12800000.0
2009-03-30 01:37:00,55.461,55.468,55.441,55.441,14800000.0
2009-03-30 01:38:00,55.456,55.456,55.448,55.45,8000000.0
2009-03-30 01:39:00,55.449,55.449,55.357,55.444,12800000.0
2009-03-30 01:40:00,55.451,55.451,55.443,55.447,12800000.0
2009-03-30 01:41:00,55.457,55.457,55.439,55.439,12800000.0
2009-03-30 01:42:00,55.454,55.462,55.454,55.456,9600000.0
2009-03-30 01:43:00,55.469,55.499,55.469,55.489,11200000.0
2009-03-30 01:44:00,55.492,55.51,55.492,55.507,11200000.0
2009-03-30 01:45:00,55.541,55.541,55.526,55.527,11200000.0
2009-03-30 01:46:00,55.528,55.543,55.528,55.543,11200000.0
2009-03-30 01:47:00,55.556,55.562,55.542,55.554,17600000.0
2009-03-30 01:48:00,55.567,55.571,55.557,55.566,12800000.0
2009-03-30 01:49:00,55.561,55.563,55.555,55.558,16000000.0
2009-03-30 01:50:00,55.566,55.566,55.551,55.563,16000000.0
2009-03-30 01:51:00,55.56,55.566,55.545,55.566,18000000.0
2009-03-30 01:52:00,55.554,55.564,55.554,55.564,13200000.0
2009-03-30 01:53:00,55.565,55.565,55.554,55.565,14800000.0
2009-03-30 01:54:00,55.562,55.562,55.543,55.547,12800000.0
2009-03-30 01:55:00,55.547,55.557,55.547,55.556,11200000.0
2009-03-30 01:56:00,55.558,55.588,55.558,55.575,16000000.0
2009-03-30 01:57:00,55.583,55.583,55.574,55.576,11600000.0
2009-03-30 01:58:00,55.593,55.597,55.586,55.597,17600000.0
2009-03-30 01:59:00,55.596,55.596,55.583,55.584,11200000.0
2009-03-30 02:00:00,55.575,55.588,55.575,55.585,11200000.0
2009-03-30 02:01:00,55.583,55.583,55.556,55.556,17600000.0
2009-03-30 02:02:00,55.541,55.553,55.541,55.544,11200000.0
2009-03-30 02:03:00,55.539,55.558,55.538,55.558,16000000.0
2009-03-30 02:04:00,55.571,55.575,55.531,55.531,11200000.0
2009-03-30 02:05:00,55.516,55.522,55.506,55.506,12200000.0
2009-03-30 02:06:00,55.503,55.518,55.503,55.516,13800000.0
2009-03-30 02:07:00,55.509,55.509,55.488,55.488,12800000.0
2009-03-30 02:08:00,55.504,55.518,55.501,55.517,17600000.0
2009-03-30 02:09:00,55.526,55.533,55.524,55.533,16000000.0
2009-03-30 02:10:00,55.536,55.547,55.527,55.527,16000000.0
2009-03-30 02:11:00,55.52,55.532,55.51,55.532,12800000.0
2009-03-30 02:12:00,55.527,55.537,55.516,55.529,17600000.0
2009-03-30 02:13:00,55.524,55.562,55.524,55.562,11200000.0
2009-03-30 02:14:00,55.583,55.583,55.58,55.58,11200000.0
2009-03-30 02:15:00,55.575,55.578,55.565,55.572,11200000.0
2009-03-30 02:16:00,55.575,55.575,55.567,55.573,11200000.0
2009-03-30 02:17:00,55.592,55.607,55.592,55.607,9600000.0
2009-03-30 02:18:00,55.606,55.621,55.606,55.621,12800000.0
2009-03-30 02:19:00,55.631,55.647,55.631,55.641,13200000.0
2009-03-30 02:20:00,55.651,55.651,55.554,55.645,13200000.0
2009-03-30 02:21:00,55.651,55.675,55.651,55.675,8400000.0
2009-03-30 02:22:00,55.705,55.721,55.705,55.721,14400000.0
2009-03-30 02:23:00,55.721,55.729,55.704,55.705,12800000.0
2009-03-30 02:24:00,55.708,55.735,55.708,55.735,11200000.0
2009-03-30 02:25:00,55.736,55.742,55.722,55.722,17600000.0
2009-03-30 02:26:00,55.733,55.743,55.726,55.737,12800000.0
2009-03-30 02:27:00,55.733,55.737,55.728,55.737,11200000.0
2009-03-30 02:28:00,55.741,55.741,55.713,55.715,12800000.0
2009-03-30 02:29:00,55.71,55.731,55.71,55.731,11200000.0
2009-03-30 02:30:00,55.699,55.747,55.699,55.746,12800000.0
2009-03-30 02:31:00,55.742,55.744,55.733,55.744,12800000.0
2009-03-30 02:32:00,55.754,55.77,55.754,55.761,11200000.0
2009-03-30 02:33:00,55.756,55.762,55.751,55.756,11200000.0
2009-03-30 02:34:00,55.75,55.759,55.75,55.759,9600000.0
2009-03-30 02:35:00,55.764,55.782,55.764,55.782,12800000.0
2009-03-30 02:36:00,55.782,55.805,55.782,55.805,12800000.0
2009-03-30 02:37:00,55.814,55.82,55.806,55.812,12800000.0
2009-03-30 02:38:00,55.836,55.845,55.834,55.836,17600000.0
2009-03-30 02:39:00,55.83,55.834,55.81,55.81,16000000.0
2009-03-30 02:40:00,55.809,55.813,55.788,55.791,16000000.0
2009-03-30 02:41:00,55.786,55.798,55.786,55.798,11200000.0
2009-03-30 02:42:00,55.78,55.78,55.758,55.762,11200000.0
2009-03-30 02:43:00,55.746,55.75,55.721,55.721,11200000.0
2009-03-30 02:44:00,55.732,55.735,55.727,55.728,11200000.0
2009-03-30 02:45:00,55.724,55.724,55.718,55.718,11200000.0
2009-03-30 02:46:00,55.724,55.736,55.72,55.736,11200000.0
2009-03-30 02:47:00,55.73,55.734,55.723,55.727,12800000.0
2009-03-30 02:48:00,55.702,55.702,55.612,55.612,11200000.0
2009-03-30 02:49:00,55.71,55.717,55.707,55.717,17600000.0
2009-03-30 02:50:00,55.715,55.722,55.7,55.722,13200000.0
2009-03-30 02:51:00,55.72,55.72,55.699,55.709,11200000.0
2009-03-30 02:52:00,55.69,55.703,55.684,55.703,11200000.0
2009-03-30 02:53:00,55.695,55.696,55.688,55.692,11200000.0
2009-03-30 02:54:00,55.685,55.685,55.649,55.649,12800000.0
2009-03-30 02:55:00,55.659,55.664,55.617,55.617,11200000.0
2009-03-30 02:56:00,55.62,55.637,55.62,55.637,11600000.0
2009-03-30 02:57:00,55.635,55.655,55.629,55.655,11200000.0
2009-03-30 02:58:00,55.658,55.658,55.565,55.565,11200000.0
2009-03-30 02:59:00,55.639,55.639,55.625,55.625,11200000.0
2009-03-30 03:00:00,55.612,55.636,55.612,55.63,12800000.0
2009-03-30 03:01:00,55.614,55.625,55.611,55.625,11200000.0
2009-03-30 03:02:00,55.618,55.621,55.6,55.611,17600000.0
2009-03-30 03:03:00,55.618,55.635,55.618,55.633,14400000.0
2009-03-30 03:04:00,55.619,55.626,55.612,55.626,11200000.0
2009-03-30 03:05:00,55.622,55.64,55.622,55.64,16000000.0
2009-03-30 03:06:00,55.635,55.65,55.635,55.643,16000000.0
2009-03-30 03:07:00,55.639,55.639,55.62,55.62,12800000.0
2009-03-30 03:08:00,55.629,55.634,55.625,55.631,11200000.0
2009-03-30 03:09:00,55.64,55.646,55.612,55.612,11200000.0
2009-03-30 03:10:00,55.631,55.637,55.613,55.613,16000000.0
2009-03-30 03:11:00,55.634,55.641,55.634,55.635,8000000.0
2009-03-30 03:12:00,55.64,55.654,55.638,55.654,11200000.0
2009-03-30 03:13:00,55.652,55.652,55.641,55.643,16000000.0
2009-03-30 03:14:00,55.646,55.648,55.637,55.645,16000000.0
2009-03-30 03:15:00,55.65,55.65,55.644,55.645,9600000.0
2009-03-30 03:16:00,55.638,55.638,55.624,55.624,12800000.0
2009-03-30 03:17:00,55.624,55.63,55.607,55.621,11200000.0
2009-03-30 03:18:00,55.611,55.613,55.59,55.59,11200000.0
2009-03-30 03:19:00,55.606,55.613,55.603,55.609,12800000.0
2009-03-30 03:20:00,55.613,55.619,55.609,55.609,11200000.0
2009-03-30 03:21:00,55.61,55.61,55.597,55.606,14400000.0
2009-03-30 03:22:00,55.604,55.605,55.599,55.604,14400000.0
2009-03-30 03:23:00,55.6,55.602,55.599,55.599,13200000.0
2009-03-30 03:24:00,55.602,55.617,55.602,55.617,11200000.0
2009-03-30 03:25:00,55.615,55.622,55.613,55.617,17600000.0
2009-03-30 03:26:00,55.626,55.641,55.618,55.641,11200000.0
2009-03-30 03:27:00,55.648,55.648,55.632,55.632,14400000.0
2009-03-30 03:28:00,55.64,55.655,55.612,55.612,12800000.0
2009-03-30 03:29:00,55.6,55.608,55.598,55.604,12800000.0
2009-03-30 03:30:00,55.592,55.592,55.557,55.567,14400000.0
2009-03-30 03:31:00,55.563,55.568,55.559,55.559,12800000.0
2009-03-30 03:32:00,55.554,55.554,55.535,55.535,12800000.0
2009-03-30 03:33:00,55.518,55.518,55.494,55.499,11200000.0
2009-03-30 03:34:00,55.489,55.5,55.476,55.5,11200000.0
2009-03-30 03:35:00,55.5,55.5,55.483,55.483,17600000.0
2009-03-30 03:36:00,55.484,55.489,55.468,55.468,12800000.0
2009-03-30 03:37:00,55.465,55.467,55.459,55.459,17600000.0
2009-03-30 03:38:00,55.463,55.463,55.455,55.459,11200000.0
2009-03-30 03:39:00,55.479,55.5,55.424,55.488,14400000.0
2009-03-30 03:40:00,55.482,55.482,55.473,55.474,11200000.0
2009-03-30 03:41:00,55.478,55.485,55.477,55.477,11200000.0
2009-03-30 03:42:00,55.489,55.495,55.489,55.493,12200000.0
2009-03-30 03:43:00,55.51,55.51,55.495,55.499,11600000.0
2009-03-30 03:44:00,55.522,55.54,55.522,55.54,11200000.0
2009-03-30 03:45:00,55.541,55.544,55.54,55.543,11200000.0
2009-03-30 03:46:00,55.549,55.557,55.541,55.556,12800000.0
2009-03-30 03:47:00,55.555,55.56,55.547,55.556,11200000.0
2009-03-30 03:48:00,55.562,55.562,55.558,55.559,11200000.0
2009-03-30 03:49:00,55.561,55.572,55.56,55.572,12800000.0
2009-03-30 03:50:00,55.573,55.573,55.554,55.56,12800000.0
2009-03-30 03:51:00,55.556,55.566,55.556,55.566,12800000.0
2009-03-30 03:52:00,55.556,55.556,55.534,55.534,16000000.0
2009-03-30 03:53:00,55.535,55.539,55.522,55.531,11200000.0
2009-03-30 03:54:00,55.525,55.525,55.5,55.514,12800000.0
2009-03-30 03:55:00,55.51,55.51,55.496,55.507,14400000.0
2009-03-30 03:56:00,55.509,55.516,55.503,55.516,11600000.0
2009-03-30 03:57:00,55.505,55.507,55.496,55.503,13200000.0
2009-03-30 03:58:00,55.516,55.52,55.492,55.492,11200000.0
2009-03-30 03:59:00,55.493,55.515,55.492,55.515,12800000.0
2009-03-30 04:00:00,55.505,55.523,55.501,55.513,14400000.0
2009-03-30 04:01:00,55.521,55.535,55.521,55.535,11200000.0
2009-03-30 04:02:00,55.531,55.531,55.49,55.505,12800000.0
2009-03-30 04:03:00,55.498,55.5,55.484,55.484,12800000.0
2009-03-30 04:04:00,55.464,55.477,55.464,55.477,12800000.0
2009-03-30 04:05:00,55.469,55.473,55.425,55.425,11200000.0
2009-03-30 04:06:00,55.399,55.407,55.389,55.389,14400000.0
2009-03-30 04:07:00,55.409,55.419,55.404,55.411,14400000.0
2009-03-30 04:08:00,55.411,55.411,55.391,55.391,12800000.0
2009-03-30 04:09:00,55.379,55.379,55.362,55.362,11200000.0
2009-03-30 04:10:00,55.372,55.38,55.366,55.38,17600000.0
2009-03-30 04:11:00,55.378,55.385,55.37,55.379,12800000.0
2009-03-30 04:12:00,55.364,55.371,55.353,55.353,12800000.0
2009-03-30 04:13:00,55.351,55.351,55.341,55.344,10600000.0
2009-03-30 04:14:00,55.344,55.359,55.343,55.345,16000000.0
2009-03-30 04:15:00,55.352,55.352,55.347,55.347,13200000.0
2009-03-30 04:16:00,55.343,55.343,55.322,55.332,11200000.0
2009-03-30 04:17:00,55.344,55.351,55.341,55.351,14800000.0
2009-03-30 04:18:00,55.351,55.352,55.339,55.343,14400000.0
2009-03-30 04:19:00,55.34,55.34,55.309,55.317,12800000.0
2009-03-30 04:20:00,55.334,55.337,55.332,55.333,12800000.0
2009-03-30 04:21:00,55.321,55.321,55.297,55.298,11200000.0
2009-03-30 04:22:00,55.307,55.312,55.273,55.278,16000000.0
2009-03-30 04:23:00,55.266,55.266,55.225,55.225,12800000.0
2009-03-30 04:24:00,55.213,55.217,55.209,55.21,12800000.0
2009-03-30 04:25:00,55.201,55.206,55.198,55.202,14400000.0
2009-03-30 04:26:00,55.201,55.203,55.197,55.203,12800000.0
2009-03-30 04:27:00,55.219,55.226,55.208,55.224,17600000.0
2009-03-30 04:28:00,55.239,55.239,55.225,55.225,11200000.0
2009-03-30 04:29:00,55.227,55.238,55.214,55.233,12800000.0
2009-03-30 04:30:00,55.238,55.247,55.21,55.21,11200000.0
2009-03-30 04:31:00,55.209,55.209,55.185,55.202,12800000.0
2009-03-30 04:32:00,55.207,55.221,55.203,55.221,16000000.0
2009-03-30 04:33:00,55.214,55.214,55.196,55.2,16000000.0
2009-03-30 04:34:00,55.211,55.211,55.113,55.199,11200000.0
2009-03-30 04:35:00,55.196,55.207,55.191,55.191,12800000.0
2009-03-30 04:36:00,55.204,55.224,55.204,55.224,11200000.0
2009-03-30 04:37:00,55.235,55.236,55.226,55.231,12800000.0
2009-03-30 04:38:00,55.221,55.237,55.221,55.234,12800000.0
2009-03-30 04:39:00,55.243,55.249,55.218,55.23,12800000.0
2009-03-30 04:40:00,55.24,55.25,55.23,55.25,13200000.0
2009-03-30 04:41:00,55.238,55.238,55.225,55.226,12800000.0
2009-03-30 04:42:00,55.223,55.223,55.21,55.216,18000000.0
2009-03-30 04:43:00,55.219,55.219,55.205,55.208,12800000.0
2009-03-30 04:44:00,55.198,55.198,55.156,55.156,12800000.0
2009-03-30 04:45:00,55.167,55.167,55.155,55.158,17600000.0
2009-03-30 04:46:00,55.15,55.167,55.15,55.167,8000000.0
2009-03-30 04:47:00,55.17,55.171,55.164,55.164,8000000.0
2009-03-30 04:48:00,55.165,55.165,55.147,55.149,17600000.0
2009-03-30 04:49:00,55.15,55.15,55.147,55.15,8000000.0
2009-03-30 04:50:00,55.154,55.157,55.144,55.15,11200000.0
2009-03-30 04:51:00,55.145,55.151,55.145,55.15,11200000.0
2009-03-30 04:52:00,55.149,55.188,55.149,55.188,12800000.0
2009-03-30 04:53:00,55.174,55.182,55.163,55.163,17600000.0
2009-03-30 04:54:00,55.183,55.183,55.153,55.163,11200000.0
2009-03-30 04:55:00,55.165,55.171,55.165,55.171,11200000.0
2009-03-30 04:56:00,55.165,55.173,55.16,55.171,17600000.0
2009-03-30 04:57:00,55.186,55.192,55.183,55.183,12800000.0
2009-03-30 04:58:00,55.172,55.178,55.163,55.163,11200000.0
2009-03-30 04:59:00,55.153,55.158,55.141,55.157,12800000.0
2009-03-30 05:00:00,55.176,55.183,55.165,55.182,11200000.0
2009-03-30 05:01:00,55.183,55.198,55.183,55.193,14400000.0
2009-03-30 05:02:00,55.202,55.221,55.202,55.206,11200000.0
2009-03-30 05:03:00,55.234,55.246,55.232,55.238,12800000.0
2009-03-30 05:04:00,55.233,55.239,55.23,55.238,12800000.0
2009-03-30 05:05:00,55.233,55.236,55.228,55.231,11200000.0
2009-03-30 05:06:00,55.236,55.236,55.224,55.228,11200000.0
2009-03-30 05:07:00,55.228,55.228,55.208,55.215,14400000.0
2009-03-30 05:08:00,55.225,55.239,55.224,55.239,12800000.0
2009-03-30 05:09:00,55.237,55.237,55.221,55.23,9600000.0
2009-03-30 05:10:00,55.215,55.234,55.215,55.221,11200000.0
2009-03-30 05:11:00,55.23,55.245,55.23,55.244,12800000.0
2009-03-30 05:12:00,55.246,55.248,55.233,55.233,12800000.0
2009-03-30 05:13:00,55.229,55.229,55.219,55.219,12800000.0
2009-03-30 05:14:00,55.217,55.218,55.208,55.211,12800000.0
2009-03-30 05:15:00,55.194,55.207,55.18,55.207,16000000.0
2009-03-30 05:16:00,55.212,55.212,55.202,55.202,11200000.0
2009-03-30 05:17:00,55.199,55.203,55.193,55.203,11200000.0
2009-03-30 05:18:00,55.194,55.199,55.186,55.199,12800000.0
2009-03-30 05:19:00,55.196,55.203,55.194,55.194,16000000.0
2009-03-30 05:20:00,55.186,55.196,55.186,55.193,11200000.0
2009-03-30 05:21:00,55.203,55.203,55.184,55.192,17600000.0
2009-03-30 05:22:00,55.205,55.205,55.191,55.202,16000000.0
2009-03-30 05:23:00,55.193,55.193,55.177,55.177,13200000.0
2009-03-30 05:24:00,55.182,55.193,55.181,55.181,11200000.0
2009-03-30 05:25:00,55.185,55.185,55.172,55.176,12800000.0
2009-03-30 05:26:00,55.17,55.173,55.164,55.169,12800000.0
2009-03-30 05:27:00,55.151,55.151,55.079,55.079,13200000.0
2009-03-30 05:28:00,55.079,55.096,55.079,55.09,11200000.0
2009-03-30 05:29:00,55.107,55.139,55.107,55.139,12800000.0
2009-03-30 05:30:00,55.136,55.136,55.115,55.12,9600000.0
2009-03-30 05:31:00,55.111,55.125,55.107,55.125,17600000.0
2009-03-30 05:32:00,55.114,55.12,55.101,55.101,9600000.0
2009-03-30 05:33:00,55.098,55.098,55.08,55.082,11200000.0
2009-03-30 05:34:00,55.075,55.075,55.051,55.053,17600000.0
2009-03-30 05:35:00,55.046,55.046,55.009,55.009,13200000.0
2009-03-30 05:36:00,55.005,55.016,55.005,55.008,12800000.0
2009-03-30 05:37:00,54.995,54.995,54.984,54.984,11600000.0
2009-03-30 05:38:00,55.007,55.049,55.007,55.049,12800000.0
2009-03-30 05:39:00,55.056,55.056,55.044,55.056,11200000.0
2009-03-30 05:40:00,55.059,55.059,55.039,55.043,14400000.0
2009-03-30 05:41:00,55.065,55.098,55.06,55.098,12800000.0
2009-03-30 05:42:00,55.093,55.11,55.09,55.099,11200000.0
2009-03-30 05:43:00,55.103,55.107,55.1,55.1,12800000.0
2009-03-30 05:44:00,55.102,55.117,55.099,55.099,12800000.0
2009-03-30 05:45:00,55.098,55.105,55.098,55.1,16000000.0
2009-03-30 05:46:00,55.103,55.122,55.103,55.122,16000000.0
2009-03-30 05:47:00,55.126,55.139,55.118,55.137,11200000.0
2009-03-30 05:48:00,55.129,55.143,55.121,55.143,14400000.0
2009-03-30 05:49:00,55.131,55.142,55.131,55.141,17600000.0
2009-03-30 05:50:00,55.138,55.138,55.125,55.125,11200000.0
2009-03-30 05:51:00,55.134,55.134,55.117,55.117,11200000.0
2009-03-30 05:52:00,55.105,55.108,55.09,55.108,12800000.0
2009-03-30 05:53:00,55.104,55.116,55.103,55.114,17600000.0
2009-03-30 05:54:00,55.15,55.155,55.147,55.15,12800000.0
2009-03-30 05:55:00,55.169,55.195,55.125,55.125,11200000.0
2009-03-30 05:56:00,55.182,55.184,55.165,55.17,11200000.0
2009-03-30 05:57:00,55.183,55.183,55.177,55.182,12800000.0
2009-03-30 05:58:00,55.178,55.181,55.172,55.181,12800000.0
2009-03-30 05:59:00,55.185,55.185,55.165,55.174,12800000.0
2009-03-30 06:00:00,55.162,55.17,55.126,55.126,14400000.0
2009-03-30 06:01:00,55.125,55.142,55.125,55.142,16000000.0
2009-03-30 06:02:00,55.119,55.119,55.098,55.101,12800000.0
2009-03-30 06:03:00,55.089,55.089,55.017,55.017,12800000.0
2009-03-30 06:04:00,55.009,55.022,55.009,55.018,11200000.0
2009-03-30 06:05:00,55.01,55.018,55.005,55.018,14400000.0
2009-03-30 06:06:00,55.019,55.019,55.004,55.005,17600000.0
2009-03-30 06:07:00,55.007,55.013,55.006,55.009,12800000.0
2009-03-30 06:08:00,54.997,55.011,54.919,54.998,12800000.0
2009-03-30 06:09:00,54.988,54.988,54.982,54.983,11600000.0
2009-03-30 06:10:00,54.944,54.944,54.91,54.91,14400000.0
2009-03-30 06:11:00,54.894,54.894,54.8,54.8,17600000.0
2009-03-30 06:12:00,54.793,54.797,54.778,54.781,12800000.0
2009-03-30 06:13:00,54.753,54.797,54.753,54.797,9600000.0
2009-03-30 06:14:00,54.808,54.82,54.807,54.812,14400000.0
2009-03-30 06:15:00,54.791,54.824,54.791,54.804,17600000.0
2009-03-30 06:16:00,54.83,54.844,54.829,54.829,17600000.0
2009-03-30 06:17:00,54.818,54.83,54.808,54.83,10000000.0
2009-03-30 06:18:00,54.834,54.834,54.784,54.784,14400000.0
2009-03-30 06:19:00,54.761,54.761,54.753,54.754,9600000.0
2009-03-30 06:20:00,54.75,54.75,54.737,54.737,12800000.0
2009-03-30 06:21:00,54.729,54.729,54.697,54.697,12800000.0
2009-03-30 06:22:00,54.702,54.705,54.695,54.695,12800000.0
2009-03-30 06:23:00,54.695,54.695,54.683,54.683,17600000.0
2009-03-30 06:24:00,54.681,54.687,54.651,54.651,11200000.0
2009-03-30 06:25:00,54.625,54.625,54.563,54.563,11200000.0
2009-03-30 06:26:00,54.56,54.567,54.557,54.561,11200000.0
2009-03-30 06:27:00,54.533,54.533,54.507,54.507,11200000.0
2009-03-30 06:28:00,54.456,54.458,54.447,54.458,11200000.0
2009-03-30 06:29:00,54.474,54.503,54.474,54.503,12800000.0
2009-03-30 06:30:00,54.507,54.531,54.506,54.512,12800000.0
2009-03-30 06:31:00,54.526,54.546,54.526,54.546,12800000.0
2009-03-30 06:32:00,54.581,54.659,54.581,54.659,11200000.0
2009-03-30 06:33:00,54.65,54.704,54.65,54.687,18000000.0
2009-03-30 06:34:00,54.67,54.67,54.632,54.636,11200000.0
2009-03-30 06:35:00,54.654,54.665,54.649,54.649,12800000.0
2009-03-30 06:36:00,54.63,54.639,54.623,54.623,8000000.0
2009-03-30 06:37:00,54.612,54.612,54.585,54.585,12800000.0
2009-03-30 06:38:00,54.587,54.593,54.587,54.592,9600000.0
2009-03-30 06:39:00,54.581,54.593,54.581,54.582,9600000.0
2009-03-30 06:40:00,54.572,54.583,54.572,54.578,12800000.0
2009-03-30 06:41:00,54.583,54.594,54.58,54.594,12800000.0
2009-03-30 06:42:00,54.596,54.596,54.589,54.589,12800000.0
2009-03-30 06:43:00,54.593,54.613,54.593,54.613,12800000.0
2009-03-30 06:44:00,54.614,54.624,54.606,54.624,17600000.0
2009-03-30 06:45:00,54.614,54.627,54.614,54.626,17600000.0
2009-03-30 06:46:00,54.631,54.647,54.631,54.642,11200000.0
2009-03-30 06:47:00,54.652,54.657,54.646,54.657,12800000.0
2009-03-30 06:48:00,54.653,54.672,54.639,54.672,12800000.0
2009-03-30 06:49:00,54.675,54.711,54.666,54.711,12800000.0
2009-03-30 06:50:00,54.715,54.715,54.695,54.695,12800000.0
2009-03-30 06:51:00,54.686,54.704,54.686,54.704,12200000.0
2009-03-30 06:52:00,54.696,54.696,54.671,54.672,12800000.0
2009-03-30 06:53:00,54.68,54.707,54.68,54.707,17600000.0
2009-03-30 06:54:00,54.712,54.716,54.709,54.714,14400000.0
2009-03-30 06:55:00,54.699,54.701,54.686,54.701,11200000.0
2009-03-30 06:56:00,54.698,54.699,54.689,54.698,12800000.0
2009-03-30 06:57:00,54.692,54.692,54.665,54.665,11200000.0
2009-03-30 06:58:00,54.674,54.679,54.666,54.666,17600000.0
2009-03-30 06:59:00,54.666,54.685,54.665,54.683,12800000.0
2009-03-30 07:00:00,54.676,54.676,54.567,54.634,14400000.0
2009-03-30 07:01:00,54.647,54.659,54.646,54.655,17600000.0
2009-03-30 07:02:00,54.629,54.629,54.617,54.617,11200000.0
2009-03-30 07:03:00,54.626,54.632,54.614,54.614,12800000.0
2009-03-30 07:04:00,54.619,54.626,54.618,54.621,12800000.0
2009-03-30 07:05:00,54.609,54.609,54.575,54.587,11200000.0
2009-03-30 07:06:00,54.575,54.601,54.572,54.577,12800000.0
2009-03-30 07:07:00,54.595,54.601,54.595,54.601,11200000.0
2009-03-30 07:08:00,54.586,54.586,54.545,54.558,11200000.0
2009-03-30 07:09:00,54.553,54.553,54.539,54.549,12800000.0
2009-03-30 07:10:00,54.549,54.568,54.549,54.568,11200000.0
2009-03-30 07:11:00,54.542,54.542,54.53,54.532,12800000.0
2009-03-30 07:12:00,54.54,54.555,54.54,54.551,11200000.0
2009-03-30 07:13:00,54.549,54.549,54.541,54.541,12800000.0
2009-03-30 07:14:00,54.524,54.53,54.51,54.53,7400000.0
2009-03-30 07:15:00,54.53,54.531,54.52,54.52,11200000.0
2009-03-30 07:16:00,54.496,54.496,54.488,54.49,17600000.0
2009-03-30 07:17:00,54.475,54.477,54.468,54.475,12800000.0
2009-03-30 07:18:00,54.461,54.465,54.451,54.451,9600000.0
2009-03-30 07:19:00,54.444,54.452,54.436,54.44,12800000.0
2009-03-30 07:20:00,54.422,54.422,54.401,54.407,16000000.0
2009-03-30 07:21:00,54.397,54.397,54.384,54.387,12800000.0
2009-03-30 07:22:00,54.409,54.41,54.396,54.396,17600000.0
2009-03-30 07:23:00,54.407,54.407,54.397,54.4,11200000.0
2009-03-30 07:24:00,54.401,54.415,54.397,54.397,16000000.0
2009-03-30 07:25:00,54.411,54.411,54.385,54.385,16000000.0
2009-03-30 07:26:00,54.369,54.371,54.355,54.359,16000000.0
2009-03-30 07:27:00,54.329,54.329,54.274,54.274,8000000.0
2009-03-30 07:28:00,54.253,54.253,54.233,54.234,14400000.0
2009-03-30 07:29:00,54.254,54.265,54.245,54.262,14400000.0
2009-03-30 07:30:00,54.27,54.293,54.27,54.293,12800000.0
2009-03-30 07:31:00,54.298,54.298,54.286,54.29,17600000.0
2009-03-30 07:32:00,54.306,54.336,54.306,54.33,12800000.0
2009-03-30 07:33:00,54.332,54.332,54.322,54.324,9600000.0
2009-03-30 07:34:00,54.32,54.32,54.303,54.303,12800000.0
2009-03-30 07:35:00,54.301,54.32,54.301,54.32,16000000.0
2009-03-30 07:36:00,54.339,54.365,54.338,54.365,16000000.0
2009-03-30 07:37:00,54.371,54.385,54.367,54.382,10600000.0
2009-03-30 07:38:00,54.39,54.433,54.39,54.433,11200000.0
2009-03-30 07:39:00,54.425,54.444,54.418,54.444,11200000.0
2009-03-30 07:40:00,54.441,54.454,54.441,54.454,11200000.0
2009-03-30 07:41:00,54.46,54.462,54.434,54.434,12800000.0
2009-03-30 07:42:00,54.429,54.432,54.426,54.43,13200000.0
2009-03-30 07:43:00,54.429,54.441,54.429,54.432,12800000.0
2009-03-30 07:44:00,54.43,54.43,54.415,54.416,11200000.0
2009-03-30 07:45:00,54.409,54.409,54.385,54.391,8000000.0
2009-03-30 07:46:00,54.379,54.4,54.379,54.4,11200000.0
2009-03-30 07:47:00,54.399,54.401,54.392,54.392,14400000.0
2009-03-30 07:48:00,54.398,54.404,54.395,54.404,8000000.0
2009-03-30 07:49:00,54.409,54.416,54.386,54.386,17600000.0
2009-03-30 07:50:00,54.373,54.373,54.33,54.331,16000000.0
2009-03-30 07:51:00,54.34,54.349,54.331,54.336,12800000.0
2009-03-30 07:52:00,54.313,54.326,54.307,54.326,16000000.0
2009-03-30 07:53:00,54.325,54.325,54.31,54.311,12800000.0
2009-03-30 07:54:00,54.29,54.309,54.29,54.301,12800000.0
2009-03-30 07:55:00,54.315,54.363,54.307,54.363,12800000.0
2009-03-30 07:56:00,54.381,54.391,54.381,54.384,16000000.0
2009-03-30 07:57:00,54.357,54.433,54.357,54.433,9600000.0
2009-03-30 07:58:00,54.444,54.463,54.444,54.463,11200000.0
2009-03-30 07:59:00,54.467,54.481,54.467,54.475,12800000.0
2009-03-30 08:00:00,54.472,54.472,54.45,54.454,14400000.0
2009-03-30 08:01:00,54.459,54.476,54.459,54.476,8000000.0
2009-03-30 08:02:00,54.478,54.487,54.46,54.487,12200000.0
2009-03-30 08:03:00,54.493,54.493,54.484,54.489,11200000.0
2009-03-30 08:04:00,54.499,54.519,54.499,54.519,11200000.0
2009-03-30 08:05:00,54.515,54.519,54.508,54.511,14400000.0
2009-03-30 08:06:00,54.502,54.502,54.444,54.444,17000000.0
2009-03-30 08:07:00,54.459,54.459,54.448,54.454,11200000.0
2009-03-30 08:08:00,54.442,54.447,54.427,54.44,12800000.0
2009-03-30 08:09:00,54.418,54.42,54.357,54.357,13200000.0
2009-03-30 08:10:00,54.331,54.331,54.297,54.312,12800000.0
2009-03-30 08:11:00,54.31,54.31,54.294,54.304,11200000.0
2009-03-30 08:12:00,54.31,54.315,54.267,54.267,16000000.0
2009-03-30 08:13:00,54.263,54.264,54.257,54.257,11200000.0
2009-03-30 08:14:00,54.237,54.237,54.215,54.217,11200000.0
2009-03-30 08:15:00,54.218,54.27,54.216,54.27,16000000.0
2009-03-30 08:16:00,54.3,54.331,54.3,54.32,11200000.0
2009-03-30 08:17:00,54.321,54.358,54.321,54.358,12800000.0
2009-03-30 08:18:00,54.35,54.35,54.344,54.345,12800000.0
2009-03-30 08:19:00,54.343,54.36,54.343,54.348,14400000.0
2009-03-30 08:20:00,54.348,54.348,54.335,54.335,11200000.0
2009-03-30 08:21:00,54.323,54.323,54.296,54.296,9600000.0
2009-03-30 08:22:00,54.281,54.281,54.255,54.255,11200000.0
2009-03-30 08:23:00,54.269,54.288,54.269,54.288,11600000.0
2009-03-30 08:24:00,54.287,54.287,54.233,54.233,17600000.0
2009-03-30 08:25:00,54.188,54.2,54.184,54.2,12800000.0
2009-03-30 08:26:00,54.207,54.215,54.199,54.215,12800000.0
2009-03-30 08:27:00,54.214,54.214,54.155,54.155,12800000.0
2009-03-30 08:28:00,54.191,54.242,54.181,54.242,17600000.0
2009-03-30 08:29:00,54.25,54.263,54.24,54.263,13800000.0
2009-03-30 08:30:00,54.262,54.262,54.236,54.252,11200000.0
2009-03-30 08:31:00,54.258,54.278,54.258,54.277,12800000.0
2009-03-30 08:32:00,54.263,54.264,54.259,54.262,10600000.0
2009-03-30 08:33:00,54.254,54.266,54.254,54.263,11200000.0
2009-03-30 08:34:00,54.281,54.312,54.281,54.306,17600000.0
2009-03-30 08:35:00,54.32,54.329,54.316,54.323,17000000.0
2009-03-30 08:36:00,54.327,54.338,54.327,54.337,17600000.0
2009-03-30 08:37:00,54.347,54.352,54.336,54.336,11200000.0
2009-03-30 08:38:00,54.335,54.375,54.332,54.375,16000000.0
2009-03-30 08:39:00,54.362,54.378,54.353,54.353,16000000.0
2009-03-30 08:40:00,54.33,54.334,54.31,54.314,16000000.0
2009-03-30 08:41:00,54.313,54.326,54.313,54.316,17600000.0
2009-03-30 08:42:00,54.309,54.309,54.277,54.284,12800000.0
2009-03-30 08:43:00,54.25,54.255,54.212,54.212,12800000.0
2009-03-30 08:44:00,54.215,54.252,54.215,54.252,12800000.0
2009-03-30 08:45:00,54.267,54.289,54.267,54.28,16000000.0
2009-03-30 08:46:00,54.261,54.284,54.258,54.284,11200000.0
2009-03-30 08:47:00,54.295,54.298,54.285,54.296,11200000.0
2009-03-30 08:48:00,54.314,54.315,54.306,54.306,12800000.0
2009-03-30 08:49:00,54.32,54.325,54.313,54.324,17600000.0
2009-03-30 08:50:00,54.304,54.304,54.264,54.264,12800000.0
2009-03-30 08:51:00,54.267,54.279,54.267,54.272,17600000.0
2009-03-30 08:52:00,54.256,54.256,54.209,54.213,11200000.0
2009-03-30 08:53:00,54.236,54.252,54.234,54.25,16000000.0
2009-03-30 08:54:00,54.22,54.22,54.191,54.191,14400000.0
2009-03-30 08:55:00,54.147,54.16,54.134,54.152,16000000.0
2009-03-30 08:56:00,54.172,54.195,54.168,54.195,12800000.0
2009-03-30 08:57:00,54.205,54.22,54.205,54.216,11200000.0
2009-03-30 08:58:00,54.199,54.218,54.199,54.201,12800000.0
2009-03-30 08:59:00,54.207,54.231,54.198,54.231,12800000.0
2009-03-30 09:00:00,54.227,54.25,54.227,54.25,17600000.0
2009-03-30 09:01:00,54.261,54.272,54.254,54.254,11200000.0
2009-03-30 09:02:00,54.227,54.228,54.216,54.226,11200000.0
2009-03-30 09:03:00,54.235,54.235,54.213,54.223,16000000.0
2009-03-30 09:04:00,54.213,54.221,54.212,54.217,11200000.0
2009-03-30 09:05:00,54.22,54.251,54.22,54.246,11200000.0
2009-03-30 09:06:00,54.254,54.258,54.243,54.254,12800000.0
2009-03-30 09:07:00,54.235,54.237,54.22,54.226,12800000.0
2009-03-30 09:08:00,54.22,54.22,54.207,54.215,12800000.0
2009-03-30 09:09:00,54.21,54.216,54.198,54.214,17600000.0
2009-03-30 09:10:00,54.223,54.223,54.215,54.215,13200000.0
2009-03-30 09:11:00,54.201,54.21,54.189,54.189,12800000.0
2009-03-30 09:12:00,54.154,54.168,54.125,54.13,12800000.0
2009-03-30 09:13:00,54.125,54.125,54.045,54.045,11200000.0
2009-03-30 09:14:00,54.029,54.031,54.018,54.031,11200000.0
2009-03-30 09:15:00,54.03,54.036,54.023,54.036,11200000.0
2009-03-30 09:16:00,54.037,54.048,54.036,54.048,12800000.0
2009-03-30 09:17:00,54.038,54.038,54.017,54.017,11200000.0
2009-03-30 09:18:00,54.021,54.033,54.021,54.033,14400000.0
2009-03-30 09:19:00,54.038,54.042,54.029,54.042,13200000.0
2009-03-30 09:20:00,54.041,54.052,54.037,54.052,15400000.0
2009-03-30 09:21:00,54.032,54.032,53.966,53.966,11200000.0
2009-03-30 09:22:00,53.915,53.915,53.889,53.892,17600000.0
2009-03-30 09:23:00,53.887,53.887,53.81,53.81,12800000.0
2009-03-30 09:24:00,53.766,53.766,53.7,53.725,12800000.0
2009-03-30 09:25:00,53.723,53.748,53.699,53.748,12800000.0
2009-03-30 09:26:00,53.78,53.791,53.779,53.791,11200000.0
2009-03-30 09:27:00,53.812,53.861,53.812,53.861,11200000.0
2009-03-30 09:28:00,53.884,53.923,53.884,53.917,12800000.0
2009-03-30 09:29:00,53.921,53.977,53.921,53.977,11200000.0
2009-03-30 09:30:00,54.002,54.015,53.994,54.015,12800000.0
2009-03-30 09:31:00,54.001,54.003,53.983,53.983,12800000.0
2009-03-30 09:32:00,53.969,53.979,53.937,53.937,14400000.0
2009-03-30 09:33:00,53.949,53.969,53.946,53.969,12800000.0
2009-03-30 09:34:00,54.029,54.04,54.029,54.029,11200000.0
2009-03-30 09:35:00,54.016,54.02,54.011,54.017,12800000.0
2009-03-30 09:36:00,54.004,54.012,54.0,54.009,15400000.0
2009-03-30 09:37:00,53.986,53.986,53.879,53.961,16000000.0
2009-03-30 09:38:00,53.966,53.973,53.955,53.967,11200000.0
2009-03-30 09:39:00,53.989,53.989,53.976,53.976,12800000.0
2009-03-30 09:40:00,53.966,53.968,53.931,53.931,16000000.0
2009-03-30 09:41:00,53.928,53.928,53.877,53.877,11200000.0
2009-03-30 09:42:00,53.861,53.865,53.858,53.865,10600000.0
2009-03-30 09:43:00,53.836,53.84,53.803,53.803,12800000.0
2009-03-30 09:44:00,53.768,53.774,53.755,53.755,8000000.0
2009-03-30 09:45:00,53.778,53.793,53.762,53.793,12800000.0
2009-03-30 09:46:00,53.803,53.842,53.803,53.831,11200000.0
2009-03-30 09:47:00,53.856,53.905,53.856,53.905,12800000.0
2009-03-30 09:48:00,53.92,53.939,53.917,53.938,11200000.0
2009-03-30 09:49:00,53.944,53.944,53.932,53.936,12800000.0
2009-03-30 09:50:00,53.914,53.918,53.911,53.916,16000000.0
2009-03-30 09:51:00,53.903,53.909,53.872,53.872,16000000.0
2009-03-30 09:52:00,53.844,53.879,53.844,53.879,11200000.0
2009-03-30 09:53:00,53.878,53.887,53.867,53.869,12800000.0
2009-03-30 09:54:00,53.857,53.857,53.833,53.842,17600000.0
2009-03-30 09:55:00,53.847,53.847,53.839,53.839,11200000.0
2009-03-30 09:56:00,53.835,53.862,53.835,53.862,12800000.0
2009-03-30 09:57:00,53.869,53.869,53.812,53.812,17600000.0
2009-03-30 09:58:00,53.804,53.835,53.74,53.829,17600000.0
2009-03-30 09:59:00,53.839,53.874,53.839,53.874,17600000.0
2009-03-30 10:00:00,53.874,53.924,53.865,53.924,11200000.0
2009-03-30 10:01:00,53.967,53.976,53.963,53.963,12800000.0
2009-03-30 10:02:00,53.989,54.009,53.989,54.009,16000000.0
2009-03-30 10:03:00,54.01,54.011,53.997,53.997,11200000.0
2009-03-30 10:04:00,54.001,54.001,53.969,53.969,12800000.0
2009-03-30 10:05:00,53.923,53.941,53.923,53.93,8000000.0
2009-03-30 10:06:00,53.941,53.941,53.928,53.934,18000000.0
2009-03-30 10:07:00,53.919,53.934,53.919,53.932,12800000.0
2009-03-30 10:08:00,53.927,53.938,53.927,53.938,11200000.0
2009-03-30 10:09:00,53.94,53.94,53.92,53.94,12800000.0
2009-03-30 10:10:00,53.962,53.972,53.962,53.972,11200000.0
2009-03-30 10:11:00,53.977,53.992,53.975,53.975,11200000.0
2009-03-30 10:12:00,53.975,53.977,53.959,53.973,12800000.0
2009-03-30 10:13:00,53.984,54.017,53.984,54.017,12800000.0
2009-03-30 10:14:00,54.018,54.022,54.01,54.01,11200000.0
2009-03-30 10:15:00,54.006,54.02,54.006,54.013,12800000.0
2009-03-30 10:16:00,54.016,54.018,54.01,54.01,12800000.0
2009-03-30 10:17:00,54.001,54.012,54.001,54.008,11200000.0
2009-03-30 10:18:00,53.996,53.999,53.98,53.98,11200000.0
2009-03-30 10:19:00,53.967,53.968,53.958,53.965,11200000.0
2009-03-30 10:20:00,53.936,53.936,53.908,53.908,17600000.0
2009-03-30 10:21:00,53.905,53.915,53.898,53.914,8000000.0
2009-03-30 10:22:00,53.922,53.922,53.896,53.901,11200000.0
2009-03-30 10:23:00,53.894,53.894,53.874,53.888,11200000.0
2009-03-30 10:24:00,53.886,53.906,53.881,53.881,12200000.0
2009-03-30 10:25:00,53.876,53.884,53.861,53.884,11200000.0
2009-03-30 10:26:00,53.887,53.892,53.886,53.892,12800000.0
2009-03-30 10:27:00,53.912,53.918,53.91,53.917,11200000.0
2009-03-30 10:28:00,53.964,53.976,53.964,53.967,12800000.0
2009-03-30 10:29:00,53.97,53.983,53.97,53.981,11200000.0
2009-03-30 10:30:00,53.957,53.982,53.957,53.979,12200000.0
2009-03-30 10:31:00,53.995,53.995,53.976,53.984,12800000.0
2009-03-30 10:32:00,53.978,53.982,53.974,53.978,17600000.0
2009-03-30 10:33:00,53.978,53.984,53.957,53.957,10600000.0
2009-03-30 10:34:00,53.944,53.945,53.937,53.938,10600000.0
2009-03-30 10:35:00,53.943,53.945,53.934,53.934,11200000.0
2009-03-30 10:36:00,53.901,53.901,53.855,53.855,11200000.0
2009-03-30 10:37:00,53.869,53.885,53.78,53.878,11200000.0
2009-03-30 10:38:00,53.904,53.911,53.881,53.893,12800000.0
2009-03-30 10:39:00,53.881,53.893,53.881,53.893,11200000.0
2009-03-30 10:40:00,53.89,53.896,53.88,53.887,16000000.0
2009-03-30 10:41:00,53.868,53.879,53.868,53.879,12800000.0
2009-03-30 10:42:00,53.875,53.875,53.862,53.872,11200000.0
2009-03-30 10:43:00,53.867,53.867,53.856,53.856,10600000.0
2009-03-30 10:44:00,53.861,53.888,53.852,53.888,13200000.0
2009-03-30 10:45:00,53.89,53.902,53.887,53.899,12800000.0
2009-03-30 10:46:00,53.888,53.892,53.879,53.892,12800000.0
2009-03-30 10:47:00,53.899,53.94,53.899,53.94,12800000.0
2009-03-30 10:48:00,53.953,54.007,53.953,54.007,12800000.0
2009-03-30 10:49:00,54.003,54.005,53.996,53.996,11200000.0
2009-03-30 10:50:00,53.987,54.001,53.987,53.988,16000000.0
2009-03-30 10:51:00,54.001,54.012,54.001,54.008,17600000.0
2009-03-30 10:52:00,54.002,54.005,53.991,53.992,11600000.0
2009-03-30 10:53:00,53.985,53.987,53.961,53.98,11200000.0
2009-03-30 10:54:00,53.995,54.012,53.995,54.012,17600000.0
2009-03-30 10:55:00,54.014,54.014,53.99,54.014,11200000.0
2009-03-30 10:56:00,54.024,54.035,54.024,54.031,11200000.0
2009-03-30 10:57:00,54.03,54.037,54.028,54.031,15400000.0
2009-03-30 10:58:00,54.028,54.033,53.939,54.028,12800000.0
2009-03-30 10:59:00,54.027,54.054,54.027,54.05,11200000.0
2009-03-30 11:00:00,54.069,54.101,54.069,54.101,12800000.0
2009-03-30 11:01:00,54.11,54.111,54.103,54.108,12800000.0
2009-03-30 11:02:00,54.106,54.106,54.096,54.102,16000000.0
2009-03-30 11:03:00,54.087,54.1,54.08,54.097,12800000.0
2009-03-30 11:04:00,54.114,54.124,54.114,54.122,14400000.0
2009-03-30 11:05:00,54.13,54.136,54.127,54.134,10000000.0
2009-03-30 11:06:00,54.138,54.142,54.133,54.142,18000000.0
2009-03-30 11:07:00,54.163,54.163,54.139,54.142,17600000.0
2009-03-30 11:08:00,54.059,54.12,54.059,54.12,11200000.0
2009-03-30 11:09:00,54.116,54.116,54.099,54.108,17000000.0
2009-03-30 11:10:00,54.119,54.134,54.119,54.127,12800000.0
2009-03-30 11:11:00,54.114,54.114,54.101,54.113,11200000.0
2009-03-30 11:12:00,54.103,54.113,54.095,54.103,17600000.0
2009-03-30 11:13:00,54.112,54.126,54.105,54.121,14400000.0
2009-03-30 11:14:00,54.152,54.184,54.152,54.184,11200000.0
2009-03-30 11:15:00,54.169,54.181,54.168,54.181,11200000.0
2009-03-30 11:16:00,54.189,54.189,54.177,54.18,12800000.0
2009-03-30 11:17:00,54.179,54.218,54.178,54.218,11200000.0
2009-03-30 11:18:00,54.219,54.219,54.202,54.204,12800000.0
2009-03-30 11:19:00,54.179,54.179,54.142,54.142,17600000.0
2009-03-30 11:20:00,54.124,54.144,54.122,54.142,12800000.0
2009-03-30 11:21:00,54.157,54.157,54.146,54.156,14400000.0
2009-03-30 11:22:00,54.164,54.18,54.164,54.175,12800000.0
2009-03-30 11:23:00,54.181,54.184,54.176,54.182,11200000.0
2009-03-30 11:24:00,54.18,54.18,54.161,54.168,12800000.0
2009-03-30 11:25:00,54.161,54.172,54.154,54.17,18000000.0
2009-03-30 11:26:00,54.16,54.16,54.145,54.152,9600000.0
2009-03-30 11:27:00,54.137,54.137,54.117,54.132,8000000.0
2009-03-30 11:28:00,54.139,54.148,54.133,54.148,14400000.0
2009-03-30 11:29:00,54.145,54.148,54.114,54.114,14400000.0
2009-03-30 11:30:00,54.111,54.143,54.111,54.143,14400000.0
2009-03-30 11:31:00,54.144,54.154,54.144,54.154,11200000.0
2009-03-30 11:32:00,54.148,54.15,54.139,54.142,17600000.0
2009-03-30 11:33:00,54.136,54.147,54.127,54.127,12800000.0
2009-03-30 11:34:00,54.123,54.16,54.123,54.155,12800000.0
2009-03-30 11:35:00,54.172,54.178,54.159,54.159,11200000.0
2009-03-30 11:36:00,54.158,54.172,54.157,54.172,12800000.0
2009-03-30 11:37:00,54.186,54.186,54.181,54.181,11600000.0
2009-03-30 11:38:00,54.175,54.196,54.175,54.196,11200000.0
2009-03-30 11:39:00,54.2,54.209,54.19,54.206,11200000.0
2009-03-30 11:40:00,54.214,54.221,54.208,54.213,11200000.0
2009-03-30 11:41:00,54.21,54.211,54.199,54.211,9600000.0
2009-03-30 11:42:00,54.209,54.23,54.209,54.23,17600000.0
2009-03-30 11:43:00,54.232,54.236,54.205,54.236,11200000.0
2009-03-30 11:44:00,54.234,54.247,54.234,54.247,11200000.0
2009-03-30 11:45:00,54.248,54.263,54.248,54.263,14400000.0
2009-03-30 11:46:00,54.262,54.271,54.257,54.258,11200000.0
2009-03-30 11:47:00,54.259,54.269,54.245,54.266,17600000.0
2009-03-30 11:48:00,54.263,54.263,54.242,54.258,11200000.0
2009-03-30 11:49:00,54.249,54.249,54.231,54.231,12800000.0
2009-03-30 11:50:00,54.228,54.228,54.208,54.208,17600000.0
2009-03-30 11:51:00,54.204,54.204,54.193,54.199,11200000.0
2009-03-30 11:52:00,54.203,54.203,54.18,54.181,11200000.0
2009-03-30 11:53:00,54.169,54.173,54.158,54.168,16000000.0
2009-03-30 11:54:00,54.16,54.166,54.154,54.166,14400000.0
2009-03-30 11:55:00,54.167,54.171,54.103,54.164,10600000.0
2009-03-30 11:56:00,54.159,54.162,54.151,54.152,12800000.0
2009-03-30 11:57:00,54.141,54.147,54.141,54.142,17600000.0
2009-03-30 11:58:00,54.135,54.165,54.132,54.165,11200000.0
2009-03-30 11:59:00,54.153,54.16,54.15,54.16,11200000.0
2009-03-30 12:00:00,54.162,54.169,54.157,54.167,11200000.0
2009-03-30 12:01:00,54.191,54.194,54.184,54.184,11200000.0
2009-03-30 12:02:00,54.185,54.188,54.18,54.185,14400000.0
2009-03-30 12:03:00,54.185,54.187,54.175,54.183,11200000.0
2009-03-30 12:04:00,54.183,54.183,54.163,54.169,17600000.0
2009-03-30 12:05:00,54.172,54.178,54.171,54.173,17600000.0
2009-03-30 12:06:00,54.178,54.188,54.178,54.179,12800000.0
2009-03-30 12:07:00,54.177,54.195,54.177,54.195,11200000.0
2009-03-30 12:08:00,54.192,54.199,54.166,54.166,11200000.0
2009-03-30 12:09:00,54.166,54.179,54.163,54.176,14400000.0
2009-03-30 12:10:00,54.183,54.19,54.178,54.178,11200000.0
2009-03-30 12:11:00,54.178,54.179,54.17,54.171,12800000.0
2009-03-30 12:12:00,54.176,54.185,54.176,54.185,11200000.0
2009-03-30 12:13:00,54.182,54.182,54.164,54.178,11200000.0
2009-03-30 12:14:00,54.15,54.167,54.149,54.167,12800000.0
2009-03-30 12:15:00,54.169,54.169,54.162,54.162,8000000.0
2009-03-30 12:16:00,54.142,54.161,54.142,54.161,12800000.0
2009-03-30 12:17:00,54.151,54.153,54.089,54.147,17600000.0
2009-03-30 12:18:00,54.137,54.15,54.137,54.142,16000000.0
2009-03-30 12:19:00,54.138,54.148,54.134,54.148,12800000.0
2009-03-30 12:20:00,54.151,54.162,54.137,54.14,14400000.0
2009-03-30 12:21:00,54.144,54.144,54.123,54.125,16000000.0
2009-03-30 12:22:00,54.125,54.132,54.122,54.123,16000000.0
2009-03-30 12:23:00,54.121,54.123,54.113,54.121,14400000.0
2009-03-30 12:24:00,54.123,54.134,54.12,54.134,12800000.0
2009-03-30 12:25:00,54.144,54.145,54.139,54.145,11200000.0
2009-03-30 12:26:00,54.139,54.141,54.136,54.138,11200000.0
2009-03-30 12:27:00,54.135,54.138,54.134,54.138,11200000.0
2009-03-30 12:28:00,54.138,54.142,54.131,54.138,12800000.0
2009-03-30 12:29:00,54.146,54.148,54.138,54.143,17600000.0
2009-03-30 12:30:00,54.144,54.164,54.144,54.164,17600000.0
2009-03-30 12:31:00,54.17,54.183,54.17,54.183,13200000.0
2009-03-30 12:32:00,54.199,54.206,54.191,54.198,13200000.0
2009-03-30 12:33:00,54.193,54.193,54.171,54.171,14400000.0
2009-03-30 12:34:00,54.169,54.169,54.134,54.135,13200000.0
2009-03-30 12:35:00,54.137,54.146,54.137,54.137,11200000.0
2009-03-30 12:36:00,54.161,54.208,54.161,54.208,11200000.0
2009-03-30 12:37:00,54.21,54.216,54.194,54.203,11200000.0
2009-03-30 12:38:00,54.208,54.21,54.115,54.21,17600000.0
2009-03-30 12:39:00,54.205,54.212,54.2,54.203,16000000.0
2009-03-30 12:40:00,54.204,54.217,54.186,54.217,16000000.0
2009-03-30 12:41:00,54.221,54.222,54.205,54.205,12800000.0
2009-03-30 12:42:00,54.202,54.217,54.202,54.217,14800000.0
2009-03-30 12:43:00,54.243,54.246,54.23,54.246,12800000.0
2009-03-30 12:44:00,54.255,54.272,54.251,54.272,18000000.0
2009-03-30 12:45:00,54.287,54.288,54.277,54.281,16000000.0
2009-03-30 12:46:00,54.285,54.299,54.285,54.299,12800000.0
2009-03-30 12:47:00,54.305,54.314,54.298,54.298,9600000.0
2009-03-30 12:48:00,54.317,54.317,54.293,54.293,10600000.0
2009-03-30 12:49:00,54.295,54.314,54.289,54.314,16000000.0
2009-03-30 12:50:00,54.311,54.311,54.298,54.302,14400000.0
2009-03-30 12:51:00,54.302,54.304,54.285,54.285,11200000.0
2009-03-30 12:52:00,54.295,54.297,54.288,54.293,11600000.0
2009-03-30 12:53:00,54.281,54.292,54.262,54.262,11200000.0
2009-03-30 12:54:00,54.249,54.249,54.191,54.191,12800000.0
2009-03-30 12:55:00,54.188,54.194,54.188,54.19,16000000.0
2009-03-30 12:56:00,54.199,54.209,54.199,54.207,9600000.0
2009-03-30 12:57:00,54.215,54.224,54.212,54.212,11200000.0
2009-03-30 12:58:00,54.211,54.231,54.208,54.231,17600000.0
2009-03-30 12:59:00,54.234,54.24,54.229,54.234,16000000.0
2009-03-30 13:00:00,54.26,54.272,54.251,54.272,12800000.0
2009-03-30 13:01:00,54.264,54.266,54.257,54.259,14400000.0
2009-03-30 13:02:00,54.254,54.254,54.232,54.232,12800000.0
2009-03-30 13:03:00,54.207,54.225,54.206,54.225,16000000.0
2009-03-30 13:04:00,54.232,54.248,54.232,54.247,11200000.0
2009-03-30 13:05:00,54.255,54.262,54.247,54.255,12800000.0
2009-03-30 13:06:00,54.253,54.255,54.241,54.241,11200000.0
2009-03-30 13:07:00,54.237,54.248,54.233,54.233,14400000.0
2009-03-30 13:08:00,54.238,54.239,54.227,54.227,17600000.0
2009-03-30 13:09:00,54.229,54.245,54.229,54.245,12800000.0
2009-03-30 13:10:00,54.223,54.249,54.223,54.236,16000000.0
2009-03-30 13:11:00,54.236,54.252,54.236,54.248,10600000.0
2009-03-30 13:12:00,54.253,54.265,54.252,54.265,12800000.0
2009-03-30 13:13:00,54.268,54.269,54.257,54.258,17600000.0
2009-03-30 13:14:00,54.257,54.258,54.239,54.239,12800000.0
2009-03-30 13:15:00,54.248,54.252,54.236,54.252,12800000.0
2009-03-30 13:16:00,54.25,54.286,54.25,54.276,17600000.0
2009-03-30 13:17:00,54.259,54.259,54.237,54.237,9600000.0
2009-03-30 13:18:00,54.234,54.247,54.221,54.23,11200000.0
2009-03-30 13:19:00,54.26,54.265,54.257,54.257,16000000.0
2009-03-30 13:20:00,54.258,54.287,54.258,54.287,17600000.0
2009-03-30 13:21:00,54.289,54.326,54.289,54.326,11200000.0
2009-03-30 13:22:00,54.329,54.336,54.31,54.31,12800000.0
2009-03-30 13:23:00,54.339,54.366,54.339,54.359,8000000.0
2009-03-30 13:24:00,54.349,54.35,54.318,54.35,11200000.0
2009-03-30 13:25:00,54.398,54.406,54.382,54.383,17600000.0
2009-03-30 13:26:00,54.4,54.428,54.4,54.401,17600000.0
2009-03-30 13:27:00,54.386,54.39,54.379,54.379,9600000.0
2009-03-30 13:28:00,54.39,54.397,54.303,54.396,14800000.0
2009-03-30 13:29:00,54.293,54.4,54.293,54.4,11200000.0
2009-03-30 13:30:00,54.414,54.421,54.41,54.418,12800000.0
2009-03-30 13:31:00,54.426,54.439,54.425,54.425,11200000.0
2009-03-30 13:32:00,54.421,54.441,54.418,54.441,11200000.0
2009-03-30 13:33:00,54.449,54.468,54.449,54.453,19200000.0
2009-03-30 13:34:00,54.424,54.436,54.42,54.436,12800000.0
2009-03-30 13:35:00,54.462,54.463,54.455,54.455,36800000.0
2009-03-30 13:36:00,54.46,54.463,54.459,54.461,17600000.0
2009-03-30 13:37:00,54.468,54.475,54.468,54.475,14800000.0
2009-03-30 13:38:00,54.475,54.478,54.464,54.47,33600000.0
2009-03-30 13:39:00,54.468,54.473,54.466,54.467,14400000.0
2009-03-30 13:40:00,54.464,54.472,54.463,54.465,40000000.0
2009-03-30 13:41:00,54.46,54.468,54.459,54.468,16000000.0
2009-03-30 13:42:00,54.451,54.453,54.444,54.444,11200000.0
2009-03-30 13:43:00,54.433,54.433,54.412,54.421,27200000.0
2009-03-30 13:44:00,54.421,54.437,54.421,54.425,33600000.0
2009-03-30 13:45:00,54.436,54.462,54.436,54.458,21200000.0
2009-03-30 13:46:00,54.462,54.462,54.453,54.453,24000000.0
2009-03-30 13:47:00,54.454,54.462,54.454,54.461,12800000.0
2009-03-30 13:48:00,54.462,54.489,54.462,54.487,12800000.0
2009-03-30 13:49:00,54.494,54.497,54.483,54.497,17000000.0
2009-03-30 13:50:00,54.487,54.487,54.468,54.484,11000000.0
2009-03-30 13:51:00,54.484,54.485,54.478,54.484,24000000.0
2009-03-30 13:52:00,54.483,54.483,54.464,54.464,12800000.0
2009-03-30 13:53:00,54.502,54.536,54.502,54.534,17600000.0
2009-03-30 13:54:00,54.542,54.542,54.536,54.536,26000000.0
2009-03-30 13:55:00,54.538,54.538,54.519,54.519,9600000.0
2009-03-30 13:56:00,54.511,54.517,54.507,54.509,14400000.0
2009-03-30 13:57:00,54.506,54.538,54.506,54.538,28800000.0
2009-03-30 13:58:00,54.545,54.545,54.529,54.529,14400000.0
2009-03-30 13:59:00,54.52,54.523,54.511,54.523,32000000.0
2009-03-30 14:00:00,54.524,54.526,54.517,54.517,48000000.0
2009-03-30 14:01:00,54.528,54.538,54.525,54.526,32000000.0
2009-03-30 14:02:00,54.529,54.529,54.524,54.525,14400000.0
2009-03-30 14:03:00,54.521,54.521,54.515,54.515,14400000.0
2009-03-30 14:04:00,54.517,54.523,54.516,54.523,11600000.0
2009-03-30 14:05:00,54.519,54.526,54.492,54.492,24000000.0
2009-03-30 14:06:00,54.527,54.527,54.518,54.527,36800000.0
2009-03-30 14:07:00,54.51,54.523,54.505,54.523,40000000.0
2009-03-30 14:08:00,54.527,54.541,54.527,54.541,8000000.0
2009-03-30 14:09:00,54.531,54.542,54.52,54.542,33600000.0
2009-03-30 14:10:00,54.547,54.558,54.547,54.558,34000000.0
2009-03-30 14:11:00,54.552,54.562,54.548,54.562,14400000.0
2009-03-30 14:12:00,54.557,54.563,54.554,54.56,27200000.0
2009-03-30 14:13:00,54.576,54.578,54.566,54.577,14400000.0
2009-03-30 14:14:00,54.568,54.568,54.559,54.559,12800000.0
2009-03-30 14:15:00,54.557,54.582,54.557,54.575,28800000.0
2009-03-30 14:16:00,54.586,54.626,54.586,54.626,25600000.0
2009-03-30 14:17:00,54.634,54.639,54.619,54.629,12800000.0
2009-03-30 14:18:00,54.625,54.625,54.603,54.609,15400000.0
2009-03-30 14:19:00,54.598,54.598,54.587,54.587,9600000.0
2009-03-30 14:20:00,54.587,54.622,54.587,54.622,25600000.0
2009-03-30 14:21:00,54.624,54.63,54.621,54.63,28600000.0
2009-03-30 14:22:00,54.627,54.627,54.603,54.613,24000000.0
2009-03-30 14:23:00,54.62,54.622,54.606,54.609,47400000.0
2009-03-30 14:24:00,54.609,54.618,54.608,54.608,12800000.0
2009-03-30 14:25:00,54.611,54.631,54.606,54.606,12800000.0
2009-03-30 14:26:00,54.607,54.625,54.607,54.624,12800000.0
2009-03-30 14:27:00,54.622,54.624,54.596,54.601,17600000.0
2009-03-30 14:28:00,54.591,54.612,54.59,54.609,11200000.0
2009-03-30 14:29:00,54.616,54.622,54.613,54.62,37200000.0
2009-03-30 14:30:00,54.619,54.63,54.618,54.628,22400000.0
2009-03-30 14:31:00,54.645,54.669,54.645,54.665,20800000.0
2009-03-30 14:32:00,54.671,54.671,54.663,54.663,40000000.0
2009-03-30 14:33:00,54.663,54.673,54.663,54.671,24000000.0
2009-03-30 14:34:00,54.673,54.673,54.663,54.663,33600000.0
2009-03-30 14:35:00,54.657,54.657,54.637,54.637,14400000.0
2009-03-30 14:36:00,54.64,54.645,54.635,54.645,12800000.0
2009-03-30 14:37:00,54.644,54.644,54.636,54.637,11200000.0
2009-03-30 14:38:00,54.633,54.635,54.625,54.625,56800000.0
2009-03-30 14:39:00,54.606,54.621,54.606,54.615,12800000.0
2009-03-30 14:40:00,54.6,54.605,54.587,54.587,14400000.0
2009-03-30 14:41:00,54.585,54.589,54.578,54.579,56000000.0
2009-03-30 14:42:00,54.584,54.596,54.582,54.593,12800000.0
2009-03-30 14:43:00,54.587,54.587,54.576,54.581,25000000.0
2009-03-30 14:44:00,54.578,54.581,54.574,54.576,11200000.0
2009-03-30 14:45:00,54.584,54.6,54.579,54.6,11200000.0
2009-03-30 14:46:00,54.608,54.625,54.608,54.623,11200000.0
2009-03-30 14:47:00,54.654,54.661,54.645,54.661,16000000.0
2009-03-30 14:48:00,54.631,54.631,54.624,54.624,18000000.0
2009-03-30 14:49:00,54.611,54.611,54.576,54.576,32400000.0
2009-03-30 14:50:00,54.585,54.627,54.585,54.627,29200000.0
2009-03-30 14:51:00,54.64,54.659,54.636,54.659,32000000.0
2009-03-30 14:52:00,54.663,54.669,54.655,54.655,12200000.0
2009-03-30 14:53:00,54.662,54.67,54.656,54.656,17600000.0
2009-03-30 14:54:00,54.641,54.646,54.637,54.646,12800000.0
2009-03-30 14:55:00,54.652,54.652,54.634,54.638,16000000.0
2009-03-30 14:56:00,54.619,54.619,54.571,54.571,12800000.0
2009-03-30 14:57:00,54.557,54.557,54.535,54.535,12800000.0
2009-03-30 14:58:00,54.537,54.537,54.514,54.514,17600000.0
2009-03-30 14:59:00,54.504,54.539,54.504,54.537,8000000.0
2009-03-30 15:00:00,54.522,54.544,54.522,54.544,14400000.0
2009-03-30 15:01:00,54.553,54.579,54.553,54.574,12800000.0
2009-03-30 15:02:00,54.582,54.596,54.579,54.591,27200000.0
2009-03-30 15:03:00,54.585,54.585,54.551,54.551,12800000.0
2009-03-30 15:04:00,54.537,54.546,54.528,54.532,24000000.0
2009-03-30 15:05:00,54.518,54.531,54.518,54.525,11200000.0
2009-03-30 15:06:00,54.529,54.529,54.517,54.517,11200000.0
2009-03-30 15:07:00,54.533,54.555,54.533,54.555,25600000.0
2009-03-30 15:08:00,54.558,54.575,54.558,54.575,22400000.0
2009-03-30 15:09:00,54.567,54.567,54.554,54.554,16000000.0
2009-03-30 15:10:00,54.56,54.561,54.544,54.544,40000000.0
2009-03-30 15:11:00,54.545,54.558,54.544,54.558,32000000.0
2009-03-30 15:12:00,54.559,54.559,54.527,54.534,30400000.0
2009-03-30 15:13:00,54.527,54.527,54.514,54.521,44200000.0
2009-03-30 15:14:00,54.513,54.513,54.505,54.508,35200000.0
2009-03-30 15:15:00,54.503,54.516,54.503,54.506,22400000.0
2009-03-30 15:16:00,54.505,54.515,54.505,54.512,36800000.0
2009-03-30 15:17:00,54.511,54.513,54.501,54.501,22400000.0
2009-03-30 15:18:00,54.507,54.511,54.505,54.508,22400000.0
2009-03-30 15:19:00,54.491,54.491,54.445,54.445,16000000.0
2009-03-30 15:20:00,54.431,54.431,54.414,54.414,24400000.0
2009-03-30 15:21:00,54.396,54.396,54.323,54.323,8000000.0
2009-03-30 15:22:00,54.31,54.318,54.306,54.308,14400000.0
2009-03-30 15:23:00,54.288,54.3,54.268,54.268,48400000.0
2009-03-30 15:24:00,54.266,54.269,54.257,54.268,25600000.0
2009-03-30 15:25:00,54.256,54.294,54.256,54.294,27200000.0
2009-03-30 15:26:00,54.292,54.313,54.292,54.313,40000000.0
2009-03-30 15:27:00,54.318,54.344,54.318,54.339,28800000.0
2009-03-30 15:28:00,54.344,54.344,54.325,54.344,70800000.0
2009-03-30 15:29:00,54.391,54.418,54.315,54.418,46200000.0
2009-03-30 15:30:00,54.359,54.493,54.312,54.312,115600000.0
2009-03-30 15:31:00,54.408,54.41,54.384,54.388,60800000.0
2009-03-30 15:32:00,54.384,54.4,54.384,54.395,30400000.0
2009-03-30 15:33:00,54.402,54.428,54.402,54.418,30400000.0
2009-03-30 15:34:00,54.432,54.444,54.431,54.437,22400000.0
2009-03-30 15:35:00,54.429,54.429,54.408,54.418,33000000.0
2009-03-30 15:36:00,54.43,54.443,54.43,54.437,32000000.0
2009-03-30 15:37:00,54.428,54.428,54.391,54.395,29800000.0
2009-03-30 15:38:00,54.39,54.392,54.383,54.39,59200000.0
2009-03-30 15:39:00,54.382,54.389,54.364,54.389,36600000.0
2009-03-30 15:40:00,54.402,54.402,54.374,54.387,35200000.0
2009-03-30 15:41:00,54.376,54.376,54.338,54.338,25600000.0
2009-03-30 15:42:00,54.322,54.322,54.312,54.313,43200000.0
2009-03-30 15:43:00,54.299,54.299,54.252,54.252,27200000.0
2009-03-30 15:44:00,54.221,54.221,54.177,54.177,26600000.0
2009-03-30 15:45:00,54.174,54.185,54.165,54.185,16000000.0
2009-03-30 15:46:00,54.196,54.226,54.196,54.226,14400000.0
2009-03-30 15:47:00,54.235,54.288,54.235,54.288,30400000.0
2009-03-30 15:48:00,54.287,54.31,54.283,54.31,27200000.0
2009-03-30 15:49:00,54.326,54.326,54.299,54.302,11200000.0
2009-03-30 15:50:00,54.282,54.282,54.272,54.276,26400000.0
2009-03-30 15:51:00,54.275,54.28,54.268,54.273,43200000.0
2009-03-30 15:52:00,54.275,54.297,54.275,54.277,20800000.0
2009-03-30 15:53:00,54.259,54.259,54.231,54.253,24000000.0
2009-03-30 15:54:00,54.261,54.283,54.261,54.272,28800000.0
2009-03-30 15:55:00,54.273,54.275,54.267,54.272,24000000.0
2009-03-30 15:56:00,54.27,54.275,54.263,54.264,51200000.0
2009-03-30 15:57:00,54.254,54.265,54.254,54.255,12800000.0
2009-03-30 15:58:00,54.266,54.297,54.266,54.289,19200000.0
2009-03-30 15:59:00,54.302,54.349,54.302,54.349,36800000.0
2009-03-30 16:00:00,54.353,54.354,54.338,54.338,50600000.0
2009-03-30 16:01:00,54.35,54.35,54.322,54.322,42000000.0
2009-03-30 16:02:00,54.313,54.313,54.297,54.312,22400000.0
2009-03-30 16:03:00,54.313,54.313,54.294,54.294,64000000.0
2009-03-30 16:04:00,54.292,54.299,54.291,54.293,44800000.0
2009-03-30 16:05:00,54.271,54.273,54.211,54.214,48000000.0
2009-03-30 16:06:00,54.196,54.211,54.194,54.208,35200000.0
2009-03-30 16:07:00,54.234,54.251,54.231,54.251,31400000.0
2009-03-30 16:08:00,54.25,54.275,54.25,54.271,44800000.0
2009-03-30 16:09:00,54.263,54.28,54.262,54.28,45200000.0
2009-03-30 16:10:00,54.3,54.308,54.3,54.304,41600000.0
2009-03-30 16:11:00,54.307,54.313,54.306,54.306,14400000.0
2009-03-30 16:12:00,54.299,54.299,54.221,54.231,54800000.0
2009-03-30 16:13:00,54.228,54.23,54.215,54.23,11200000.0
2009-03-30 16:14:00,54.258,54.258,54.232,54.235,49600000.0
2009-03-30 16:15:00,54.259,54.282,54.259,54.281,59200000.0
2009-03-30 16:16:00,54.285,54.298,54.282,54.288,17600000.0
2009-03-30 16:17:00,54.292,54.319,54.292,54.318,38800000.0
2009-03-30 16:18:00,54.311,54.324,54.311,54.312,37800000.0
2009-03-30 16:19:00,54.312,54.317,54.309,54.317,22800000.0
2009-03-30 16:20:00,54.314,54.318,54.284,54.284,11200000.0
2009-03-30 16:21:00,54.278,54.314,54.271,54.314,27200000.0
2009-03-30 16:22:00,54.295,54.314,54.295,54.313,41600000.0
2009-03-30 16:23:00,54.319,54.333,54.315,54.329,42600000.0
2009-03-30 16:24:00,54.324,54.341,54.324,54.338,17600000.0
2009-03-30 16:25:00,54.318,54.318,54.308,54.313,33600000.0
2009-03-30 16:26:00,54.339,54.352,54.339,54.352,17600000.0
2009-03-30 16:27:00,54.359,54.379,54.359,54.379,35200000.0
2009-03-30 16:28:00,54.371,54.373,54.349,54.358,27200000.0
2009-03-30 16:29:00,54.364,54.367,54.361,54.362,11200000.0
2009-03-30 16:30:00,54.332,54.332,54.248,54.251,43600000.0
2009-03-30 16:31:00,54.24,54.25,54.237,54.237,41000000.0
2009-03-30 16:32:00,54.245,54.255,54.245,54.249,12800000.0
2009-03-30 16:33:00,54.235,54.243,54.235,54.235,27200000.0
2009-03-30 16:34:00,54.25,54.273,54.249,54.271,35200000.0
2009-03-30 16:35:00,54.291,54.322,54.286,54.322,52800000.0
2009-03-30 16:36:00,54.331,54.334,54.315,54.315,51200000.0
2009-03-30 16:37:00,54.308,54.315,54.301,54.301,41600000.0
2009-03-30 16:38:00,54.29,54.29,54.273,54.273,39400000.0
2009-03-30 16:39:00,54.269,54.297,54.269,54.297,35200000.0
2009-03-30 16:40:00,54.307,54.324,54.307,54.319,55400000.0
2009-03-30 16:41:00,54.315,54.321,54.304,54.317,73000000.0
2009-03-30 16:42:00,54.325,54.364,54.325,54.363,54400000.0
2009-03-30 16:43:00,54.372,54.387,54.372,54.383,17600000.0
2009-03-30 16:44:00,54.376,54.376,54.369,54.37,11200000.0
2009-03-30 16:45:00,54.378,54.387,54.372,54.383,57600000.0
2009-03-30 16:46:00,54.39,54.39,54.374,54.374,12800000.0
2009-03-30 16:47:00,54.381,54.381,54.362,54.371,70800000.0
2009-03-30 16:48:00,54.405,54.425,54.403,54.425,52800000.0
2009-03-30 16:49:00,54.444,54.46,54.444,54.46,36800000.0
2009-03-30 16:50:00,54.452,54.458,54.443,54.458,74600000.0
2009-03-30 16:51:00,54.462,54.481,54.462,54.481,32000000.0
2009-03-30 16:52:00,54.481,54.489,54.461,54.461,46400000.0
2009-03-30 16:53:00,54.461,54.478,54.461,54.478,30400000.0
2009-03-30 16:54:00,54.466,54.47,54.461,54.47,11200000.0
2009-03-30 16:55:00,54.471,54.474,54.469,54.47,27200000.0
2009-03-30 16:56:00,54.482,54.495,54.479,54.493,36800000.0
2009-03-30 16:57:00,54.486,54.504,54.486,54.504,19200000.0
2009-03-30 16:58:00,54.504,54.506,54.492,54.506,12800000.0
2009-03-30 16:59:00,54.523,54.537,54.523,54.531,51200000.0
2009-03-30 17:00:00,54.522,54.527,54.507,54.507,49600000.0
2009-03-30 17:01:00,54.501,54.504,54.494,54.498,39400000.0
2009-03-30 17:02:00,54.497,54.497,54.484,54.491,34000000.0
2009-03-30 17:03:00,54.488,54.514,54.486,54.514,44800000.0
2009-03-30 17:04:00,54.518,54.519,54.508,54.517,41600000.0
2009-03-30 17:05:00,54.531,54.538,54.526,54.531,54400000.0
2009-03-30 17:06:00,54.53,54.533,54.522,54.522,59200000.0
2009-03-30 17:07:00,54.509,54.516,54.491,54.491,35200000.0
2009-03-30 17:08:00,54.479,54.484,54.474,54.482,68800000.0
2009-03-30 17:09:00,54.473,54.473,54.46,54.46,58600000.0
2009-03-30 17:10:00,54.468,54.476,54.449,54.449,25600000.0
2009-03-30 17:11:00,54.44,54.458,54.44,54.444,37800000.0
2009-03-30 17:12:00,54.467,54.504,54.467,54.504,25600000.0
2009-03-30 17:13:00,54.512,54.529,54.512,54.529,28800000.0
2009-03-30 17:14:00,54.538,54.538,54.519,54.521,22400000.0
2009-03-30 17:15:00,54.53,54.53,54.498,54.498,19200000.0
2009-03-30 17:16:00,54.511,54.532,54.506,54.532,9600000.0
2009-03-30 17:17:00,54.542,54.545,54.527,54.532,38400000.0
2009-03-30 17:18:00,54.533,54.536,54.526,54.535,57600000.0
2009-03-30 17:19:00,54.532,54.54,54.532,54.54,24000000.0
2009-03-30 17:20:00,54.556,54.583,54.556,54.583,16000000.0
2009-03-30 17:21:00,54.597,54.642,54.597,54.641,28200000.0
2009-03-30 17:22:00,54.665,54.673,54.662,54.662,19200000.0
2009-03-30 17:23:00,54.667,54.678,54.654,54.656,11200000.0
2009-03-30 17:24:00,54.636,54.636,54.606,54.606,12800000.0
2009-03-30 17:25:00,54.62,54.648,54.62,54.648,17600000.0
2009-03-30 17:26:00,54.653,54.653,54.625,54.625,35200000.0
2009-03-30 17:27:00,54.603,54.603,54.59,54.591,46400000.0
2009-03-30 17:28:00,54.588,54.597,54.587,54.587,32000000.0
2009-03-30 17:29:00,54.587,54.596,54.585,54.596,27200000.0
2009-03-30 17:30:00,54.599,54.602,54.58,54.58,9600000.0
2009-03-30 17:31:00,54.573,54.575,54.531,54.531,87400000.0
2009-03-30 17:32:00,54.51,54.51,54.492,54.492,53200000.0
2009-03-30 17:33:00,54.484,54.503,54.483,54.503,37200000.0
2009-03-30 17:34:00,54.496,54.506,54.492,54.492,64000000.0
2009-03-30 17:35:00,54.472,54.485,54.472,54.482,43200000.0
2009-03-30 17:36:00,54.481,54.483,54.467,54.467,33600000.0
2009-03-30 17:37:00,54.479,54.487,54.472,54.487,16000000.0
2009-03-30 17:38:00,54.491,54.509,54.491,54.506,35200000.0
2009-03-30 17:39:00,54.503,54.522,54.501,54.522,16000000.0
2009-03-30 17:40:00,54.506,54.51,54.492,54.492,74600000.0
2009-03-30 17:41:00,54.492,54.499,54.489,54.498,12800000.0
2009-03-30 17:42:00,54.507,54.535,54.507,54.535,12800000.0
2009-03-30 17:43:00,54.543,54.548,54.537,54.543,17600000.0
2009-03-30 17:44:00,54.577,54.58,54.56,54.56,30400000.0
2009-03-30 17:45:00,54.559,54.562,54.553,54.558,30400000.0
2009-03-30 17:46:00,54.579,54.583,54.572,54.572,42000000.0
2009-03-30 17:47:00,54.575,54.581,54.573,54.581,57600000.0
2009-03-30 17:48:00,54.584,54.598,54.584,54.595,57600000.0
2009-03-30 17:49:00,54.627,54.665,54.627,54.665,46400000.0
2009-03-30 17:50:00,54.667,54.682,54.648,54.682,12800000.0
2009-03-30 17:51:00,54.681,54.707,54.681,54.707,49600000.0
2009-03-30 17:52:00,54.72,54.72,54.698,54.698,43200000.0
2009-03-30 17:53:00,54.694,54.705,54.69,54.69,33600000.0
2009-03-30 17:54:00,54.688,54.688,54.672,54.672,38400000.0
2009-03-30 17:55:00,54.651,54.651,54.637,54.643,40400000.0
2009-03-30 17:56:00,54.64,54.64,54.609,54.612,45200000.0
2009-03-30 17:57:00,54.6,54.6,54.568,54.587,36800000.0
2009-03-30 17:58:00,54.594,54.625,54.594,54.625,17600000.0
2009-03-30 17:59:00,54.652,54.665,54.638,54.665,61800000.0
2009-03-30 18:00:00,54.659,54.659,54.619,54.637,50000000.0
2009-03-30 18:01:00,54.632,54.632,54.617,54.626,32000000.0
2009-03-30 18:02:00,54.607,54.629,54.598,54.629,24400000.0
2009-03-30 18:03:00,54.629,54.629,54.585,54.585,36800000.0
2009-03-30 18:04:00,54.594,54.613,54.594,54.613,33400000.0
2009-03-30 18:05:00,54.595,54.595,54.588,54.589,12800000.0
2009-03-30 18:06:00,54.582,54.599,54.579,54.599,30400000.0
2009-03-30 18:07:00,54.609,54.647,54.609,54.642,11200000.0
2009-03-30 18:08:00,54.637,54.637,54.623,54.623,84800000.0
2009-03-30 18:09:00,54.618,54.62,54.609,54.614,33600000.0
2009-03-30 18:10:00,54.611,54.619,54.605,54.615,16000000.0
2009-03-30 18:11:00,54.617,54.617,54.596,54.614,9600000.0
2009-03-30 18:12:00,54.606,54.606,54.592,54.597,12800000.0
2009-03-30 18:13:00,54.607,54.607,54.6,54.6,26600000.0
2009-03-30 18:14:00,54.594,54.6,54.594,54.596,18600000.0
2009-03-30 18:15:00,54.609,54.609,54.6,54.6,30400000.0
2009-03-30 18:16:00,54.6,54.62,54.6,54.612,56400000.0
2009-03-30 18:17:00,54.61,54.612,54.602,54.602,43200000.0
2009-03-30 18:18:00,54.642,54.674,54.642,54.674,30400000.0
2009-03-30 18:19:00,54.684,54.686,54.676,54.686,46400000.0
2009-03-30 18:20:00,54.697,54.702,54.69,54.691,43200000.0
2009-03-30 18:21:00,54.688,54.705,54.687,54.699,12800000.0
2009-03-30 18:22:00,54.708,54.714,54.704,54.71,34000000.0
2009-03-30 18:23:00,54.723,54.734,54.722,54.734,45800000.0
2009-03-30 18:24:00,54.722,54.754,54.722,54.754,52800000.0
2009-03-30 18:25:00,54.76,54.76,54.737,54.747,33600000.0
2009-03-30 18:26:00,54.755,54.76,54.742,54.756,30400000.0
2009-03-30 18:27:00,54.757,54.763,54.753,54.753,33600000.0
2009-03-30 18:28:00,54.74,54.743,54.737,54.741,12800000.0
2009-03-30 18:29:00,54.751,54.765,54.751,54.756,25600000.0
2009-03-30 18:30:00,54.726,54.754,54.726,54.754,37200000.0
2009-03-30 18:31:00,54.755,54.755,54.729,54.729,11600000.0
2009-03-30 18:32:00,54.728,54.73,54.69,54.69,70800000.0
2009-03-30 18:33:00,54.682,54.691,54.656,54.656,32400000.0
2009-03-30 18:34:00,54.671,54.681,54.666,54.681,19200000.0
2009-03-30 18:35:00,54.686,54.687,54.676,54.684,43200000.0
2009-03-30 18:36:00,54.711,54.724,54.709,54.724,68200000.0
2009-03-30 18:37:00,54.726,54.727,54.72,54.725,36600000.0
2009-03-30 18:38:00,54.717,54.717,54.706,54.709,49600000.0
2009-03-30 18:39:00,54.72,54.732,54.719,54.724,76200000.0
2009-03-30 18:40:00,54.717,54.722,54.709,54.712,65600000.0
2009-03-30 18:41:00,54.711,54.714,54.701,54.709,72800000.0
2009-03-30 18:42:00,54.706,54.712,54.689,54.701,78800000.0
2009-03-30 18:43:00,54.716,54.72,54.714,54.72,50000000.0
2009-03-30 18:44:00,54.716,54.721,54.715,54.721,30400000.0
2009-03-30 18:45:00,54.723,54.723,54.705,54.716,12800000.0
2009-03-30 18:46:00,54.717,54.717,54.699,54.701,12800000.0
2009-03-30 18:47:00,54.707,54.711,54.701,54.702,13800000.0
2009-03-30 18:48:00,54.702,54.716,54.702,54.716,28800000.0
2009-03-30 18:49:00,54.726,54.738,54.726,54.737,24400000.0
2009-03-30 18:50:00,54.736,54.741,54.736,54.741,46400000.0
2009-03-30 18:51:00,54.743,54.743,54.733,54.738,12800000.0
2009-03-30 18:52:00,54.734,54.743,54.734,54.738,18600000.0
2009-03-30 18:53:00,54.738,54.742,54.73,54.733,30400000.0
2009-03-30 18:54:00,54.723,54.733,54.72,54.731,19200000.0
2009-03-30 18:55:00,54.73,54.738,54.724,54.726,22400000.0
2009-03-30 18:56:00,54.723,54.727,54.717,54.725,16000000.0
2009-03-30 18:57:00,54.724,54.73,54.723,54.73,19200000.0
2009-03-30 18:58:00,54.714,54.717,54.706,54.714,31400000.0
2009-03-30 18:59:00,54.709,54.709,54.704,54.704,32400000.0
2009-03-30 19:00:00,54.694,54.695,54.685,54.692,14400000.0
2009-03-30 19:01:00,54.695,54.704,54.694,54.695,19200000.0
2009-03-30 19:02:00,54.699,54.708,54.697,54.708,43600000.0
2009-03-30 19:03:00,54.716,54.716,54.708,54.709,14400000.0
2009-03-30 19:04:00,54.698,54.699,54.683,54.683,17600000.0
2009-03-30 19:05:00,54.684,54.684,54.675,54.675,22800000.0
2009-03-30 19:06:00,54.673,54.673,54.658,54.663,56000000.0
2009-03-30 19:07:00,54.667,54.669,54.663,54.667,35000000.0
2009-03-30 19:08:00,54.667,54.669,54.66,54.666,22400000.0
2009-03-30 19:09:00,54.669,54.677,54.667,54.673,12800000.0
2009-03-30 19:10:00,54.679,54.686,54.679,54.685,8000000.0
2009-03-30 19:11:00,54.679,54.679,54.656,54.663,30400000.0
2009-03-30 19:12:00,54.673,54.697,54.673,54.679,24000000.0
2009-03-30 19:13:00,54.688,54.698,54.687,54.698,9600000.0
2009-03-30 19:14:00,54.694,54.694,54.683,54.687,12800000.0
2009-03-30 19:15:00,54.679,54.687,54.677,54.677,9600000.0
2009-03-30 19:16:00,54.683,54.689,54.67,54.679,12800000.0
2009-03-30 19:17:00,54.68,54.68,54.658,54.658,14400000.0
2009-03-30 19:18:00,54.643,54.643,54.621,54.621,31400000.0
2009-03-30 19:19:00,54.62,54.62,54.604,54.604,11200000.0
2009-03-30 19:20:00,54.6,54.6,54.584,54.6,14400000.0
2009-03-30 19:21:00,54.611,54.618,54.606,54.612,17600000.0
2009-03-30 19:22:00,54.591,54.615,54.591,54.605,14400000.0
2009-03-30 19:23:00,54.607,54.607,54.585,54.588,16000000.0
2009-03-30 19:24:00,54.614,54.614,54.6,54.606,48400000.0
2009-03-30 19:25:00,54.599,54.605,54.597,54.602,11200000.0
2009-03-30 19:26:00,54.614,54.624,54.607,54.624,42000000.0
2009-03-30 19:27:00,54.609,54.625,54.609,54.625,14400000.0
2009-03-30 19:28:00,54.63,54.645,54.622,54.634,12800000.0
2009-03-30 19:29:00,54.642,54.65,54.641,54.65,12800000.0
2009-03-30 19:30:00,54.654,54.666,54.654,54.665,11200000.0
2009-03-30 19:31:00,54.658,54.667,54.656,54.667,12800000.0
2009-03-30 19:32:00,54.669,54.669,54.652,54.652,11200000.0
2009-03-30 19:33:00,54.659,54.665,54.652,54.665,11200000.0
2009-03-30 19:34:00,54.666,54.666,54.634,54.634,12800000.0
2009-03-30 19:35:00,54.599,54.599,54.556,54.556,17600000.0
2009-03-30 19:36:00,54.54,54.543,54.525,54.525,16000000.0
2009-03-30 19:37:00,54.509,54.516,54.508,54.508,11600000.0
2009-03-30 19:38:00,54.502,54.502,54.496,54.496,9600000.0
2009-03-30 19:39:00,54.483,54.496,54.461,54.461,12800000.0
2009-03-30 19:40:00,54.447,54.488,54.447,54.488,11200000.0
2009-03-30 19:41:00,54.509,54.533,54.509,54.533,11200000.0
2009-03-30 19:42:00,54.547,54.554,54.543,54.544,11200000.0
2009-03-30 19:43:00,54.536,54.536,54.531,54.535,19200000.0
2009-03-30 19:44:00,54.551,54.56,54.54,54.544,11200000.0
2009-03-30 19:45:00,54.547,54.547,54.506,54.514,16000000.0
2009-03-30 19:46:00,54.514,54.526,54.514,54.526,14400000.0
2009-03-30 19:47:00,54.523,54.523,54.477,54.477,17600000.0
2009-03-30 19:48:00,54.462,54.472,54.455,54.469,12800000.0
2009-03-30 19:49:00,54.47,54.477,54.47,54.477,30400000.0
2009-03-30 19:50:00,54.478,54.525,54.478,54.525,12800000.0
2009-03-30 19:51:00,54.51,54.51,54.496,54.504,12800000.0
2009-03-30 19:52:00,54.488,54.501,54.478,54.489,16000000.0
2009-03-30 19:53:00,54.486,54.486,54.467,54.467,12800000.0
2009-03-30 19:54:00,54.453,54.456,54.425,54.425,12800000.0
2009-03-30 19:55:00,54.426,54.428,54.422,54.425,11200000.0
2009-03-30 19:56:00,54.419,54.424,54.415,54.415,9600000.0
2009-03-30 19:57:00,54.412,54.412,54.403,54.403,9600000.0
2009-03-30 19:58:00,54.38,54.4,54.38,54.392,11200000.0
2009-03-30 19:59:00,54.413,54.414,54.411,54.413,8000000.0
2009-03-30 20:00:00,54.419,54.424,54.402,54.424,18000000.0
2009-03-30 20:01:00,54.456,54.468,54.456,54.461,11200000.0
2009-03-30 20:02:00,54.482,54.494,54.478,54.478,17600000.0
2009-03-30 20:03:00,54.44,54.44,54.416,54.416,8000000.0
2009-03-30 20:04:00,54.4,54.426,54.4,54.426,30400000.0
2009-03-30 20:05:00,54.429,54.429,54.416,54.423,12800000.0
2009-03-30 20:06:00,54.393,54.403,54.381,54.403,11200000.0
2009-03-30 20:07:00,54.392,54.401,54.392,54.396,9600000.0
2009-03-30 20:08:00,54.367,54.382,54.361,54.375,38400000.0
2009-03-30 20:09:00,54.391,54.391,54.361,54.361,11200000.0
2009-03-30 20:10:00,54.352,54.352,54.339,54.339,15400000.0
2009-03-30 20:11:00,54.35,54.358,54.348,54.35,11200000.0
2009-03-30 20:12:00,54.363,54.373,54.363,54.373,8000000.0
2009-03-30 20:13:00,54.385,54.385,54.367,54.371,27200000.0
2009-03-30 20:14:00,54.378,54.378,54.316,54.373,10000000.0
2009-03-30 20:15:00,54.377,54.391,54.377,54.391,8000000.0
2009-03-30 20:16:00,54.39,54.398,54.387,54.398,28800000.0
2009-03-30 20:17:00,54.403,54.407,54.397,54.407,33600000.0
2009-03-30 20:18:00,54.405,54.405,54.398,54.401,31400000.0
2009-03-30 20:19:00,54.41,54.413,54.409,54.409,11200000.0
2009-03-30 20:20:00,54.404,54.404,54.392,54.399,19200000.0
2009-03-30 20:21:00,54.401,54.412,54.395,54.412,16000000.0
2009-03-30 20:22:00,54.405,54.405,54.393,54.402,9600000.0
2009-03-30 20:23:00,54.402,54.403,54.389,54.394,12800000.0
2009-03-30 20:24:00,54.398,54.398,54.39,54.39,8000000.0
2009-03-30 20:25:00,54.409,54.43,54.409,54.426,10600000.0
2009-03-30 20:26:00,54.412,54.425,54.412,54.417,16000000.0
2009-03-30 20:27:00,54.41,54.418,54.41,54.41,12800000.0
2009-03-30 20:28:00,54.41,54.413,54.399,54.408,11200000.0
2009-03-30 20:29:00,54.404,54.404,54.313,54.397,16000000.0
2009-03-30 20:30:00,54.395,54.395,54.382,54.389,27200000.0
2009-03-30 20:31:00,54.384,54.384,54.373,54.377,13200000.0
2009-03-30 20:32:00,54.376,54.377,54.368,54.372,12800000.0
2009-03-30 20:33:00,54.376,54.4,54.376,54.4,12800000.0
2009-03-30 20:34:00,54.404,54.41,54.398,54.41,11200000.0
2009-03-30 20:35:00,54.419,54.431,54.419,54.431,11200000.0
2009-03-30 20:36:00,54.432,54.433,54.42,54.428,16000000.0
2009-03-30 20:37:00,54.435,54.469,54.435,54.467,12800000.0
2009-03-30 20:38:00,54.476,54.477,54.465,54.473,12800000.0
2009-03-30 20:39:00,54.467,54.473,54.466,54.473,14400000.0
2009-03-30 20:40:00,54.457,54.461,54.44,54.44,11200000.0
2009-03-30 20:41:00,54.403,54.403,54.381,54.384,11200000.0
2009-03-30 20:42:00,54.367,54.383,54.367,54.371,11200000.0
2009-03-30 20:43:00,54.377,54.377,54.359,54.362,14400000.0
2009-03-30 20:44:00,54.364,54.364,54.355,54.355,11200000.0
2009-03-30 20:45:00,54.354,54.354,54.325,54.325,12800000.0
2009-03-30 20:46:00,54.341,54.362,54.341,54.36,14400000.0
2009-03-30 20:47:00,54.365,54.371,54.362,54.362,8000000.0
2009-03-30 20:48:00,54.376,54.381,54.366,54.381,17600000.0
2009-03-30 20:49:00,54.38,54.401,54.364,54.401,19200000.0
2009-03-30 20:50:00,54.418,54.435,54.416,54.435,16000000.0
2009-03-30 20:51:00,54.44,54.473,54.44,54.473,28800000.0
2009-03-30 20:52:00,54.47,54.481,54.47,54.472,12800000.0
2009-03-30 20:53:00,54.473,54.473,54.458,54.464,16000000.0
2009-03-30 20:54:00,54.437,54.445,54.431,54.433,12800000.0
2009-03-30 20:55:00,54.403,54.426,54.399,54.426,12800000.0
2009-03-30 20:56:00,54.441,54.443,54.435,54.443,12800000.0
2009-03-30 20:57:00,54.457,54.457,54.416,54.416,12800000.0
2009-03-30 20:58:00,54.395,54.414,54.395,54.404,16000000.0
2009-03-30 20:59:00,54.421,54.428,54.406,54.406,11200000.0
2009-03-30 21:00:00,54.379,54.407,54.378,54.407,17600000.0
2009-03-30 21:01:00,54.414,54.428,54.414,54.415,11200000.0
2009-03-30 21:02:00,54.43,54.439,54.43,54.434,16000000.0
2009-03-30 21:03:00,54.438,54.44,54.437,54.437,8000000.0
2009-03-30 21:04:00,54.42,54.443,54.416,54.441,9600000.0
2009-03-30 21:05:00,54.45,54.458,54.449,54.458,14400000.0
2009-03-30 21:06:00,54.463,54.47,54.376,54.47,14400000.0
2009-03-30 21:07:00,54.468,54.47,54.455,54.464,14400000.0
2009-03-30 21:08:00,54.469,54.478,54.464,54.478,16000000.0
2009-03-30 21:09:00,54.487,54.533,54.487,54.533,11200000.0
2009-03-30 21:10:00,54.541,54.552,54.541,54.55,8000000.0
2009-03-30 21:11:00,54.558,54.558,54.543,54.549,12800000.0
2009-03-30 21:12:00,54.56,54.571,54.56,54.571,12800000.0
2009-03-30 21:13:00,54.585,54.647,54.585,54.647,16000000.0
2009-03-30 21:14:00,54.696,54.696,54.628,54.628,12800000.0
2009-03-30 21:15:00,54.663,54.679,54.663,54.679,11200000.0
2009-03-30 21:16:00,54.674,54.674,54.6,54.6,18600000.0
2009-03-30 21:17:00,54.579,54.579,54.56,54.56,14400000.0
2009-03-30 21:18:00,54.55,54.562,54.55,54.558,9600000.0
2009-03-30 21:19:00,54.555,54.555,54.524,54.524,17600000.0
2009-03-30 21:20:00,54.473,54.511,54.473,54.511,14400000.0
2009-03-30 21:21:00,54.486,54.486,54.465,54.472,8000000.0
2009-03-30 21:22:00,54.467,54.481,54.467,54.469,12800000.0
2009-03-30 21:23:00,54.462,54.521,54.462,54.521,12800000.0
2009-03-30 21:24:00,54.531,54.531,54.51,54.51,11200000.0
2009-03-30 21:25:00,54.516,54.516,54.502,54.502,17000000.0
2009-03-30 21:26:00,54.503,54.505,54.492,54.5,24000000.0
2009-03-30 21:27:00,54.513,54.525,54.512,54.525,22400000.0
2009-03-30 21:28:00,54.525,54.525,54.501,54.507,11200000.0
2009-03-30 21:29:00,54.489,54.507,54.489,54.507,27200000.0
2009-03-30 21:30:00,54.516,54.532,54.513,54.532,12800000.0
2009-03-30 21:31:00,54.539,54.539,54.521,54.521,16000000.0
2009-03-30 21:32:00,54.516,54.52,54.509,54.52,8000000.0
2009-03-30 21:33:00,54.517,54.519,54.506,54.509,11200000.0
2009-03-30 21:34:00,54.523,54.523,54.51,54.512,8000000.0
2009-03-30 21:35:00,54.496,54.511,54.496,54.501,14400000.0
2009-03-30 21:36:00,54.517,54.524,54.512,54.516,11200000.0
2009-03-30 21:37:00,54.524,54.524,54.507,54.521,15400000.0
2009-03-30 21:38:00,54.518,54.519,54.507,54.516,15200000.0
2009-03-30 21:39:00,54.501,54.504,54.486,54.489,12800000.0
2009-03-30 21:40:00,54.495,54.501,54.491,54.501,10000000.0
2009-03-30 21:41:00,54.413,54.507,54.413,54.494,11200000.0
2009-03-30 21:42:00,54.464,54.474,54.458,54.461,12800000.0
2009-03-30 21:43:00,54.476,54.492,54.476,54.488,8000000.0
2009-03-30 21:44:00,54.489,54.494,54.483,54.492,17600000.0
2009-03-30 21:45:00,54.498,54.512,54.498,54.505,17600000.0
2009-03-30 21:46:00,54.513,54.531,54.513,54.526,14400000.0
2009-03-30 21:47:00,54.538,54.55,54.538,54.55,11200000.0
2009-03-30 21:48:00,54.549,54.552,54.546,54.547,35200000.0
2009-03-30 21:49:00,54.541,54.541,54.474,54.474,11200000.0
2009-03-30 21:50:00,54.491,54.5,54.474,54.5,12800000.0
2009-03-30 21:51:00,54.512,54.521,54.506,54.515,17600000.0
2009-03-30 21:52:00,54.519,54.519,54.513,54.517,11200000.0
2009-03-30 21:53:00,54.519,54.519,54.495,54.495,11200000.0
2009-03-30 21:54:00,54.518,54.537,54.518,54.537,11200000.0
2009-03-30 21:55:00,54.531,54.543,54.531,54.542,12800000.0
2009-03-30 21:56:00,54.533,54.545,54.519,54.533,12800000.0
2009-03-30 21:57:00,54.548,54.553,54.545,54.552,17600000.0
2009-03-30 21:58:00,54.551,54.577,54.551,54.577,8000000.0
2009-03-30 21:59:00,54.571,54.571,54.559,54.564,8000000.0
2009-03-30 22:00:00,54.573,54.584,54.573,54.584,18000000.0
2009-03-30 22:01:00,54.586,54.592,54.586,54.591,11200000.0
2009-03-30 22:02:00,54.592,54.6,54.592,54.6,11200000.0
2009-03-30 22:03:00,54.638,54.671,54.638,54.64,17600000.0
2009-03-30 22:04:00,54.647,54.649,54.644,54.648,16000000.0
2009-03-30 22:05:00,54.647,54.648,54.633,54.633,11200000.0
2009-03-30 22:06:00,54.638,54.639,54.627,54.633,12800000.0
2009-03-30 22:07:00,54.628,54.632,54.628,54.629,16000000.0
2009-03-30 22:08:00,54.63,54.634,54.611,54.621,16000000.0
2009-03-30 22:09:00,54.622,54.632,54.617,54.632,12800000.0
2009-03-30 22:10:00,54.614,54.616,54.608,54.608,22400000.0
2009-03-30 22:11:00,54.619,54.624,54.599,54.615,11200000.0
2009-03-30 22:12:00,54.601,54.622,54.596,54.622,12800000.0
2009-03-30 22:13:00,54.618,54.632,54.618,54.621,12800000.0
2009-03-30 22:14:00,54.631,54.646,54.631,54.636,12800000.0
2009-03-30 22:15:00,54.616,54.635,54.615,54.626,14400000.0
2009-03-30 22:16:00,54.629,54.636,54.627,54.636,17600000.0
2009-03-30 22:17:00,54.627,54.627,54.622,54.624,19200000.0
2009-03-30 22:18:00,54.624,54.676,54.624,54.676,11600000.0
2009-03-30 22:19:00,54.695,54.701,54.69,54.693,11600000.0
2009-03-30 22:20:00,54.699,54.719,54.699,54.702,12800000.0
2009-03-30 22:21:00,54.691,54.721,54.681,54.721,9600000.0
2009-03-30 22:22:00,54.719,54.719,54.695,54.695,13200000.0
2009-03-30 22:23:00,54.688,54.696,54.686,54.686,12800000.0
2009-03-30 22:24:00,54.698,54.701,54.698,54.701,11200000.0
2009-03-30 22:25:00,54.697,54.697,54.665,54.665,16000000.0
2009-03-30 22:26:00,54.663,54.668,54.659,54.664,11200000.0
2009-03-30 22:27:00,54.652,54.652,54.646,54.648,12800000.0
2009-03-30 22:28:00,54.642,54.642,54.61,54.61,11200000.0
2009-03-30 22:29:00,54.647,54.649,54.631,54.631,16000000.0
2009-03-30 22:30:00,54.629,54.639,54.629,54.637,17600000.0
2009-03-30 22:31:00,54.633,54.643,54.626,54.626,11200000.0
2009-03-30 22:32:00,54.623,54.649,54.623,54.647,13200000.0
2009-03-30 22:33:00,54.632,54.639,54.629,54.629,11200000.0
2009-03-30 22:34:00,54.641,54.648,54.624,54.648,12800000.0
2009-03-30 22:35:00,54.643,54.645,54.633,54.645,12800000.0
2009-03-30 22:36:00,54.646,54.66,54.646,54.66,43200000.0
2009-03-30 22:37:00,54.653,54.662,54.653,54.66,25000000.0
2009-03-30 22:38:00,54.69,54.716,54.69,54.716,18000000.0
2009-03-30 22:39:00,54.73,54.73,54.716,54.716,9600000.0
2009-03-30 22:40:00,54.715,54.717,54.706,54.708,17600000.0
2009-03-30 22:41:00,54.721,54.729,54.72,54.728,11200000.0
2009-03-30 22:42:00,54.738,54.753,54.736,54.744,14400000.0
2009-03-30 22:43:00,54.74,54.752,54.737,54.741,16000000.0
2009-03-30 22:44:00,54.732,54.734,54.724,54.73,12800000.0
2009-03-30 22:45:00,54.736,54.736,54.724,54.729,16000000.0
2009-03-30 22:46:00,54.741,54.745,54.732,54.745,11200000.0
2009-03-30 22:47:00,54.735,54.745,54.735,54.742,17600000.0
2009-03-30 22:48:00,54.741,54.746,54.736,54.738,11200000.0
2009-03-30 22:49:00,54.735,54.735,54.73,54.731,12800000.0
2009-03-30 22:50:00,54.727,54.727,54.7,54.7,8000000.0
2009-03-30 22:51:00,54.679,54.679,54.653,54.657,9600000.0
2009-03-30 22:52:00,54.655,54.701,54.655,54.701,11200000.0
2009-03-30 22:53:00,54.704,54.705,54.691,54.7,17600000.0
2009-03-30 22:54:00,54.703,54.719,54.703,54.719,12800000.0
2009-03-30 22:55:00,54.72,54.72,54.71,54.71,12800000.0
2009-03-30 22:56:00,54.714,54.725,54.713,54.725,9600000.0
2009-03-30 22:57:00,54.724,54.734,54.724,54.734,17600000.0
2009-03-30 22:58:00,54.727,54.733,54.727,54.733,14400000.0
2009-03-30 22:59:00,54.738,54.742,54.738,54.738,8000000.0
2009-03-30 23:00:00,54.736,54.744,54.726,54.744,17600000.0
2009-03-30 23:01:00,54.745,54.745,54.732,54.741,8000000.0
2009-03-30 23:02:00,54.751,54.763,54.742,54.742,17600000.0
2009-03-30 23:03:00,54.745,54.759,54.74,54.759,16000000.0
2009-03-30 23:04:00,54.72,54.746,54.72,54.746,11200000.0
2009-03-30 23:05:00,54.742,54.745,54.734,54.741,33600000.0
2009-03-30 23:06:00,54.715,54.715,54.715,54.715,13200000.0
2009-03-30 23:07:00,54.749,54.749,54.738,54.738,12800000.0
2009-03-30 23:08:00,54.731,54.731,54.711,54.711,16000000.0
2009-03-30 23:09:00,54.706,54.706,54.695,54.697,17600000.0
2009-03-30 23:10:00,54.715,54.72,54.714,54.72,12800000.0
2009-03-30 23:11:00,54.726,54.726,54.715,54.719,11200000.0
2009-03-30 23:12:00,54.703,54.722,54.703,54.711,8000000.0
2009-03-30 23:13:00,54.712,54.717,54.712,54.717,12800000.0
2009-03-30 23:14:00,54.722,54.722,54.717,54.717,11200000.0
2009-03-30 23:16:00,54.684,54.715,54.684,54.708,17600000.0
2009-03-30 23:17:00,54.694,54.7,54.694,54.697,11600000.0
2009-03-30 23:18:00,54.717,54.725,54.717,54.725,11200000.0
2009-03-30 23:19:00,54.726,54.731,54.717,54.726,12800000.0
2009-03-30 23:20:00,54.725,54.741,54.715,54.726,14400000.0
2009-03-30 23:21:00,54.706,54.726,54.706,54.717,9600000.0
2009-03-30 23:22:00,54.691,54.699,54.666,54.699,10600000.0
2009-03-30 23:23:00,54.674,54.674,54.641,54.671,11200000.0
2009-03-30 23:24:00,54.688,54.703,54.686,54.703,11200000.0
2009-03-30 23:25:00,54.718,54.718,54.706,54.711,14400000.0
2009-03-30 23:26:00,54.718,54.718,54.706,54.718,12800000.0
2009-03-30 23:27:00,54.711,54.712,54.708,54.709,8000000.0
2009-03-30 23:28:00,54.705,54.711,54.694,54.709,16000000.0
2009-03-30 23:29:00,54.704,54.704,54.676,54.684,11200000.0
2009-03-30 23:30:00,54.687,54.687,54.656,54.656,16000000.0
2009-03-30 23:31:00,54.662,54.676,54.662,54.669,12800000.0
2009-03-30 23:32:00,54.662,54.673,54.662,54.667,17600000.0
2009-03-30 23:33:00,54.666,54.666,54.648,54.648,12800000.0
2009-03-30 23:34:00,54.658,54.664,54.658,54.663,8000000.0
2009-03-30 23:35:00,54.655,54.655,54.648,54.648,16000000.0
2009-03-30 23:36:00,54.67,54.67,54.652,54.657,12800000.0
2009-03-30 23:37:00,54.638,54.638,54.563,54.614,12800000.0
2009-03-30 23:38:00,54.611,54.64,54.611,54.64,11200000.0
2009-03-30 23:39:00,54.644,54.645,54.634,54.645,12800000.0
2009-03-30 23:40:00,54.65,54.655,54.638,54.647,35200000.0
2009-03-30 23:41:00,54.645,54.655,54.645,54.655,12800000.0
2009-03-30 23:42:00,54.664,54.669,54.662,54.666,17600000.0
2009-03-30 23:43:00,54.656,54.661,54.656,54.657,8000000.0
2009-03-30 23:44:00,54.662,54.672,54.661,54.672,16000000.0
2009-03-30 23:45:00,54.664,54.669,54.654,54.664,11200000.0
2009-03-30 23:46:00,54.658,54.662,54.635,54.635,17600000.0
2009-03-30 23:47:00,54.666,54.666,54.658,54.662,12800000.0
2009-03-30 23:48:00,54.658,54.664,54.658,54.664,8000000.0
2009-03-30 23:49:00,54.667,54.673,54.66,54.667,16000000.0
2009-03-30 23:50:00,54.649,54.672,54.649,54.672,11200000.0
2009-03-30 23:51:00,54.676,54.68,54.663,54.68,12800000.0
2009-03-30 23:52:00,54.697,54.706,54.696,54.706,12800000.0
2009-03-30 23:53:00,54.698,54.698,54.692,54.693,9600000.0
2009-03-30 23:54:00,54.699,54.716,54.681,54.716,14400000.0
2009-03-30 23:55:00,54.715,54.715,54.674,54.679,12800000.0
2009-03-30 23:56:00,54.713,54.761,54.654,54.654,11200000.0
2009-03-30 23:57:00,54.749,54.779,54.749,54.779,12800000.0
2009-03-30 23:58:00,54.77,54.77,54.723,54.732,11200000.0
2009-03-30 23:59:00,54.762,54.766,54.758,54.766,11200000.0
2009-03-31 00:00:00,54.762,54.794,54.733,54.794,17600000.0
2009-03-31 00:01:00,54.812,54.874,54.812,54.874,12800000.0
2009-03-31 00:02:00,54.916,54.916,54.876,54.9,11200000.0
2009-03-31 00:03:00,54.901,54.901,54.843,54.848,12800000.0
2009-03-31 00:04:00,54.807,54.824,54.807,54.807,9600000.0
2009-03-31 00:05:00,54.791,54.791,54.774,54.774,11600000.0
2009-03-31 00:06:00,54.764,54.787,54.764,54.787,11200000.0
2009-03-31 00:07:00,54.776,54.776,54.759,54.759,12800000.0
2009-03-31 00:08:00,54.749,54.765,54.749,54.765,13200000.0
2009-03-31 00:09:00,54.759,54.771,54.757,54.768,12800000.0
2009-03-31 00:10:00,54.763,54.763,54.735,54.746,12800000.0
2009-03-31 00:11:00,54.73,54.74,54.725,54.74,16000000.0
2009-03-31 00:12:00,54.74,54.751,54.74,54.751,12800000.0
2009-03-31 00:13:00,54.742,54.753,54.737,54.753,12800000.0
2009-03-31 00:14:00,54.74,54.74,54.714,54.714,14400000.0
2009-03-31 00:15:00,54.68,54.681,54.663,54.663,28800000.0
2009-03-31 00:16:00,54.663,54.668,54.659,54.668,14400000.0
2009-03-31 00:17:00,54.709,54.71,54.682,54.682,17000000.0
2009-03-31 00:18:00,54.675,54.683,54.673,54.673,12800000.0
2009-03-31 00:19:00,54.665,54.668,54.657,54.668,12800000.0
2009-03-31 00:20:00,54.677,54.677,54.659,54.665,17600000.0
2009-03-31 00:21:00,54.682,54.682,54.669,54.677,12800000.0
2009-03-31 00:22:00,54.671,54.691,54.668,54.67,17600000.0
2009-03-31 00:23:00,54.669,54.672,54.658,54.658,8000000.0
2009-03-31 00:24:00,54.673,54.686,54.663,54.686,14400000.0
2009-03-31 00:25:00,54.69,54.69,54.663,54.681,16000000.0
2009-03-31 00:26:00,54.683,54.703,54.683,54.702,12800000.0
2009-03-31 00:27:00,54.707,54.707,54.695,54.698,8000000.0
2009-03-31 00:28:00,54.688,54.688,54.682,54.684,32000000.0
2009-03-31 00:29:00,54.687,54.691,54.686,54.691,12800000.0
2009-03-31 00:30:00,54.684,54.696,54.68,54.695,11200000.0
2009-03-31 00:31:00,54.693,54.703,54.693,54.703,11200000.0
2009-03-31 00:32:00,54.68,54.68,54.651,54.668,12800000.0
2009-03-31 00:33:00,54.666,54.67,54.662,54.662,12200000.0
2009-03-31 00:34:00,54.66,54.66,54.649,54.653,19200000.0
2009-03-31 00:35:00,54.656,54.664,54.648,54.652,28800000.0
2009-03-31 00:36:00,54.638,54.661,54.638,54.656,17600000.0
2009-03-31 00:37:00,54.666,54.666,54.655,54.655,12800000.0
2009-03-31 00:38:00,54.654,54.662,54.654,54.657,17600000.0
2009-03-31 00:39:00,54.667,54.687,54.666,54.687,12800000.0
2009-03-31 00:40:00,54.679,54.755,54.679,54.755,16000000.0
2009-03-31 00:41:00,54.762,54.767,54.746,54.765,12800000.0
2009-03-31 00:42:00,54.759,54.772,54.759,54.772,12800000.0
2009-03-31 00:43:00,54.739,54.769,54.739,54.768,11200000.0
2009-03-31 00:44:00,54.781,54.784,54.766,54.782,8000000.0
2009-03-31 00:45:00,54.757,54.757,54.702,54.702,11200000.0
2009-03-31 00:46:00,54.685,54.696,54.676,54.693,14400000.0
2009-03-31 00:47:00,54.713,54.751,54.713,54.747,12800000.0
2009-03-31 00:48:00,54.754,54.756,54.741,54.745,12800000.0
2009-03-31 00:49:00,54.726,54.726,54.717,54.721,16000000.0
2009-03-31 00:50:00,54.729,54.742,54.729,54.742,11200000.0
2009-03-31 00:51:00,54.727,54.727,54.701,54.701,17600000.0
2009-03-31 00:52:00,54.674,54.682,54.668,54.668,11200000.0
2009-03-31 00:53:00,54.666,54.671,54.663,54.663,8000000.0
2009-03-31 00:54:00,54.669,54.678,54.669,54.678,8000000.0
2009-03-31 00:55:00,54.675,54.702,54.675,54.702,28800000.0
2009-03-31 00:56:00,54.706,54.713,54.704,54.704,12800000.0
2009-03-31 00:57:00,54.714,54.736,54.714,54.736,12800000.0
2009-03-31 00:58:00,54.744,54.755,54.735,54.755,12800000.0
2009-03-31 00:59:00,54.743,54.745,54.735,54.735,11200000.0
2009-03-31 01:00:00,54.728,54.728,54.707,54.714,16000000.0
2009-03-31 01:01:00,54.708,54.72,54.708,54.72,9600000.0
2009-03-31 01:02:00,54.707,54.707,54.697,54.697,10600000.0
2009-03-31 01:03:00,54.698,54.698,54.682,54.691,22400000.0
2009-03-31 01:04:00,54.699,54.701,54.69,54.7,12800000.0
2009-03-31 01:05:00,54.716,54.723,54.716,54.716,12800000.0
2009-03-31 01:06:00,54.718,54.724,54.659,54.716,12800000.0
2009-03-31 01:07:00,54.704,54.745,54.7,54.745,11200000.0
2009-03-31 01:08:00,54.756,54.764,54.731,54.732,16000000.0
2009-03-31 01:09:00,54.715,54.716,54.708,54.712,16000000.0
2009-03-31 01:10:00,54.703,54.713,54.703,54.707,9600000.0
2009-03-31 01:11:00,54.711,54.721,54.71,54.721,11200000.0
2009-03-31 01:12:00,54.733,54.747,54.733,54.743,8000000.0
2009-03-31 01:13:00,54.735,54.735,54.714,54.73,17600000.0
2009-03-31 01:14:00,54.721,54.721,54.696,54.696,9600000.0
2009-03-31 01:15:00,54.697,54.716,54.697,54.709,17600000.0
2009-03-31 01:16:00,54.697,54.708,54.697,54.706,25000000.0
2009-03-31 01:17:00,54.711,54.711,54.696,54.696,12800000.0
2009-03-31 01:18:00,54.698,54.71,54.697,54.71,12800000.0
2009-03-31 01:19:00,54.71,54.71,54.702,54.709,11200000.0
2009-03-31 01:20:00,54.699,54.699,54.671,54.671,19200000.0
2009-03-31 01:21:00,54.656,54.667,54.646,54.647,11200000.0
2009-03-31 01:22:00,54.65,54.655,54.643,54.653,12800000.0
2009-03-31 01:23:00,54.655,54.664,54.646,54.664,15400000.0
2009-03-31 01:24:00,54.666,54.666,54.655,54.666,12800000.0
2009-03-31 01:25:00,54.667,54.667,54.653,54.655,11200000.0
2009-03-31 01:26:00,54.65,54.65,54.63,54.63,10600000.0
2009-03-31 01:27:00,54.608,54.617,54.601,54.608,16000000.0
2009-03-31 01:28:00,54.611,54.616,54.608,54.616,14400000.0
2009-03-31 01:29:00,54.625,54.648,54.625,54.648,16000000.0
2009-03-31 01:30:00,54.65,54.658,54.65,54.656,11200000.0
2009-03-31 01:31:00,54.646,54.656,54.644,54.653,15400000.0
2009-03-31 01:32:00,54.65,54.654,54.648,54.652,12800000.0
2009-03-31 01:33:00,54.645,54.654,54.634,54.654,11200000.0
2009-03-31 01:34:00,54.666,54.674,54.664,54.674,24000000.0
2009-03-31 01:35:00,54.673,54.675,54.666,54.67,12800000.0
2009-03-31 01:36:00,54.673,54.679,54.668,54.67,11200000.0
2009-03-31 01:37:00,54.674,54.687,54.674,54.683,16000000.0
2009-03-31 01:38:00,54.7,54.733,54.7,54.717,17600000.0
2009-03-31 01:39:00,54.726,54.726,54.698,54.698,14400000.0
2009-03-31 01:40:00,54.679,54.705,54.679,54.699,9600000.0
2009-03-31 01:41:00,54.696,54.704,54.692,54.704,12800000.0
2009-03-31 01:42:00,54.702,54.705,54.699,54.702,11200000.0
2009-03-31 01:43:00,54.706,54.708,54.703,54.708,8000000.0
2009-03-31 01:44:00,54.713,54.715,54.706,54.708,11200000.0
2009-03-31 01:45:00,54.715,54.727,54.715,54.727,12800000.0
2009-03-31 01:46:00,54.719,54.734,54.719,54.728,15400000.0
2009-03-31 01:47:00,54.72,54.723,54.712,54.712,11200000.0
2009-03-31 01:48:00,54.716,54.716,54.696,54.699,12200000.0
2009-03-31 01:49:00,54.694,54.694,54.686,54.689,12800000.0
2009-03-31 01:50:00,54.69,54.703,54.69,54.702,14400000.0
2009-03-31 01:51:00,54.704,54.715,54.704,54.715,17600000.0
2009-03-31 01:52:00,54.716,54.716,54.707,54.707,20800000.0
2009-03-31 01:53:00,54.703,54.719,54.703,54.719,17600000.0
2009-03-31 01:54:00,54.719,54.721,54.715,54.721,12800000.0
2009-03-31 01:55:00,54.721,54.746,54.721,54.746,11200000.0
2009-03-31 01:56:00,54.752,54.759,54.752,54.759,12800000.0
2009-03-31 01:57:00,54.746,54.746,54.719,54.725,19200000.0
2009-03-31 01:58:00,54.709,54.709,54.695,54.695,11200000.0
2009-03-31 01:59:00,54.695,54.695,54.681,54.681,11200000.0
2009-03-31 02:00:00,54.675,54.693,54.675,54.693,11200000.0
2009-03-31 02:01:00,54.696,54.696,54.679,54.694,17600000.0
2009-03-31 02:02:00,54.687,54.703,54.687,54.703,11200000.0
2009-03-31 02:03:00,54.688,54.688,54.66,54.66,16000000.0
2009-03-31 02:04:00,54.644,54.661,54.644,54.661,11200000.0
2009-03-31 02:05:00,54.685,54.685,54.666,54.669,12800000.0
2009-03-31 02:06:00,54.681,54.687,54.676,54.687,14400000.0
2009-03-31 02:07:00,54.686,54.698,54.686,54.692,12800000.0
2009-03-31 02:08:00,54.719,54.752,54.719,54.752,17600000.0
2009-03-31 02:09:00,54.763,54.773,54.762,54.772,16000000.0
2009-03-31 02:10:00,54.782,54.823,54.782,54.823,16000000.0
2009-03-31 02:11:00,54.808,54.82,54.79,54.82,13200000.0
2009-03-31 02:12:00,54.841,54.889,54.841,54.865,17600000.0
2009-03-31 02:13:00,54.854,54.868,54.854,54.858,11200000.0
2009-03-31 02:14:00,54.845,54.867,54.844,54.867,11200000.0
2009-03-31 02:15:00,54.877,54.877,54.85,54.85,11200000.0
2009-03-31 02:16:00,54.852,54.852,54.842,54.847,11200000.0
2009-03-31 02:17:00,54.861,54.868,54.861,54.868,9600000.0
2009-03-31 02:18:00,54.844,54.844,54.822,54.824,12800000.0
2009-03-31 02:19:00,54.825,54.843,54.812,54.818,12800000.0
2009-03-31 02:20:00,54.834,54.856,54.757,54.834,12800000.0
2009-03-31 02:21:00,54.803,54.816,54.803,54.813,17600000.0
2009-03-31 02:22:00,54.832,54.855,54.832,54.85,14400000.0
2009-03-31 02:23:00,54.855,54.876,54.852,54.873,9000000.0
2009-03-31 02:24:00,54.864,54.866,54.849,54.866,11200000.0
2009-03-31 02:25:00,54.869,54.869,54.845,54.845,17600000.0
2009-03-31 02:26:00,54.848,54.849,54.835,54.835,12800000.0
2009-03-31 02:27:00,54.828,54.828,54.807,54.807,11200000.0
2009-03-31 02:28:00,54.804,54.826,54.801,54.826,12800000.0
2009-03-31 02:29:00,54.819,54.837,54.819,54.837,11200000.0
2009-03-31 02:30:00,54.84,54.856,54.84,54.856,12800000.0
2009-03-31 02:31:00,54.873,54.877,54.872,54.872,12800000.0
2009-03-31 02:32:00,54.867,54.867,54.849,54.849,11200000.0
2009-03-31 02:33:00,54.839,54.839,54.826,54.826,11200000.0
2009-03-31 02:34:00,54.808,54.819,54.808,54.819,9600000.0
2009-03-31 02:35:00,54.824,54.834,54.824,54.834,12800000.0
2009-03-31 02:36:00,54.823,54.825,54.816,54.816,12800000.0
2009-03-31 02:37:00,54.845,54.892,54.845,54.889,12800000.0
2009-03-31 02:38:00,54.898,54.904,54.892,54.896,17600000.0
2009-03-31 02:39:00,54.929,54.958,54.929,54.955,16000000.0
2009-03-31 02:40:00,54.958,54.966,54.957,54.966,16000000.0
2009-03-31 02:41:00,54.958,55.007,54.957,55.007,11200000.0
2009-03-31 02:42:00,55.014,55.096,55.014,55.096,11200000.0
2009-03-31 02:43:00,55.096,55.102,55.079,55.079,11200000.0
2009-03-31 02:44:00,55.076,55.086,55.075,55.081,11200000.0
2009-03-31 02:45:00,55.099,55.102,55.099,55.099,11200000.0
2009-03-31 02:46:00,55.1,55.143,55.1,55.141,11200000.0
2009-03-31 02:47:00,55.124,55.138,55.119,55.138,12800000.0
2009-03-31 02:48:00,55.148,55.151,55.044,55.044,11200000.0
2009-03-31 02:49:00,55.149,55.163,55.135,55.159,17600000.0
2009-03-31 02:50:00,55.165,55.177,55.151,55.177,12800000.0
2009-03-31 02:51:00,55.177,55.177,55.147,55.172,11200000.0
2009-03-31 02:52:00,55.172,55.19,55.169,55.19,11200000.0
2009-03-31 02:53:00,55.189,55.209,55.184,55.209,11200000.0
2009-03-31 02:54:00,55.233,55.261,55.233,55.26,12800000.0
2009-03-31 02:55:00,55.255,55.255,55.176,55.176,11200000.0
2009-03-31 02:56:00,55.157,55.186,55.157,55.186,11200000.0
2009-03-31 02:57:00,55.19,55.19,55.179,55.188,11200000.0
2009-03-31 02:58:00,55.178,55.181,55.107,55.107,11200000.0
2009-03-31 02:59:00,55.181,55.188,55.173,55.173,11200000.0
2009-03-31 03:00:00,55.192,55.209,55.192,55.209,12800000.0
2009-03-31 03:01:00,55.22,55.236,55.219,55.236,11200000.0
2009-03-31 03:02:00,55.254,55.304,55.254,55.304,17000000.0
2009-03-31 03:03:00,55.334,55.349,55.332,55.332,14400000.0
2009-03-31 03:04:00,55.307,55.324,55.295,55.324,11200000.0
2009-03-31 03:05:00,55.325,55.328,55.315,55.315,15400000.0
2009-03-31 03:06:00,55.312,55.32,55.304,55.304,16000000.0
2009-03-31 03:07:00,55.305,55.319,55.304,55.311,12800000.0
2009-03-31 03:08:00,55.309,55.309,55.268,55.274,11200000.0
2009-03-31 03:09:00,55.261,55.282,55.261,55.282,11200000.0
2009-03-31 03:10:00,55.296,55.303,55.283,55.297,16000000.0
2009-03-31 03:11:00,55.288,55.294,55.272,55.275,17600000.0
2009-03-31 03:12:00,55.273,55.273,55.261,55.267,11200000.0
2009-03-31 03:13:00,55.254,55.254,55.235,55.235,16000000.0
2009-03-31 03:14:00,55.234,55.234,55.221,55.227,16000000.0
2009-03-31 03:15:00,55.23,55.23,55.214,55.214,9600000.0
2009-03-31 03:16:00,55.214,55.222,55.214,55.222,12800000.0
2009-03-31 03:17:00,55.225,55.235,55.216,55.235,11200000.0
2009-03-31 03:18:00,55.248,55.248,55.209,55.209,11200000.0
2009-03-31 03:19:00,55.2,55.202,55.19,55.202,12800000.0
2009-03-31 03:20:00,55.217,55.223,55.211,55.211,11600000.0
2009-03-31 03:21:00,55.203,55.203,55.189,55.203,14400000.0
2009-03-31 03:22:00,55.189,55.189,55.181,55.183,14400000.0
2009-03-31 03:23:00,55.18,55.186,55.18,55.183,12800000.0
2009-03-31 03:24:00,55.16,55.16,55.148,55.154,11200000.0
2009-03-31 03:25:00,55.139,55.15,55.139,55.147,17600000.0
2009-03-31 03:26:00,55.152,55.175,55.148,55.175,11200000.0
2009-03-31 03:27:00,55.17,55.179,55.156,55.156,14400000.0
2009-03-31 03:28:00,55.152,55.164,55.15,55.164,12800000.0
2009-03-31 03:29:00,55.166,55.18,55.166,55.18,12800000.0
2009-03-31 03:30:00,55.204,55.228,55.204,55.223,14400000.0
2009-03-31 03:31:00,55.215,55.222,55.213,55.222,12800000.0
2009-03-31 03:32:00,55.243,55.243,55.23,55.24,12800000.0
2009-03-31 03:33:00,55.242,55.248,55.232,55.238,11600000.0
2009-03-31 03:34:00,55.241,55.248,55.236,55.243,11200000.0
2009-03-31 03:35:00,55.244,55.244,55.23,55.234,17600000.0
2009-03-31 03:36:00,55.231,55.235,55.223,55.223,12800000.0
2009-03-31 03:37:00,55.225,55.225,55.182,55.207,17600000.0
2009-03-31 03:38:00,55.234,55.25,55.234,55.247,11200000.0
2009-03-31 03:39:00,55.252,55.266,55.197,55.264,14400000.0
2009-03-31 03:40:00,55.286,55.31,55.283,55.308,11200000.0
2009-03-31 03:41:00,55.327,55.33,55.294,55.294,11200000.0
2009-03-31 03:42:00,55.301,55.31,55.301,55.31,12800000.0
2009-03-31 03:43:00,55.314,55.314,55.297,55.304,11200000.0
2009-03-31 03:44:00,55.312,55.333,55.312,55.333,11200000.0
2009-03-31 03:45:00,55.335,55.341,55.326,55.326,11200000.0
2009-03-31 03:46:00,55.321,55.321,55.309,55.311,12800000.0
2009-03-31 03:47:00,55.309,55.313,55.305,55.307,11200000.0
2009-03-31 03:48:00,55.307,55.307,55.294,55.294,11200000.0
2009-03-31 03:49:00,55.297,55.302,55.29,55.302,12800000.0
2009-03-31 03:50:00,55.292,55.294,55.28,55.28,12800000.0
2009-03-31 03:51:00,55.289,55.332,55.289,55.332,12800000.0
2009-03-31 03:52:00,55.331,55.331,55.293,55.331,16000000.0
2009-03-31 03:53:00,55.376,55.39,55.365,55.378,11200000.0
2009-03-31 03:54:00,55.383,55.462,55.383,55.462,12800000.0
2009-03-31 03:55:00,55.514,55.535,55.508,55.517,14400000.0
2009-03-31 03:56:00,55.526,55.562,55.526,55.562,11200000.0
2009-03-31 03:57:00,55.551,55.567,55.548,55.561,12800000.0
2009-03-31 03:58:00,55.591,55.616,55.591,55.607,11200000.0
2009-03-31 03:59:00,55.581,55.581,55.551,55.565,12800000.0
2009-03-31 04:00:00,55.542,55.545,55.508,55.508,14400000.0
2009-03-31 04:01:00,55.524,55.561,55.524,55.561,11200000.0
2009-03-31 04:02:00,55.551,55.551,55.535,55.545,12800000.0
2009-03-31 04:03:00,55.535,55.543,55.535,55.536,12800000.0
2009-03-31 04:04:00,55.538,55.57,55.538,55.57,12800000.0
2009-03-31 04:05:00,55.55,55.55,55.505,55.505,11200000.0
2009-03-31 04:06:00,55.47,55.47,55.428,55.428,14400000.0
2009-03-31 04:07:00,55.434,55.452,55.431,55.44,14400000.0
2009-03-31 04:08:00,55.442,55.448,55.431,55.448,12800000.0
2009-03-31 04:09:00,55.44,55.475,55.435,55.475,11200000.0
2009-03-31 04:10:00,55.527,55.562,55.527,55.56,17600000.0
2009-03-31 04:11:00,55.572,55.578,55.568,55.568,12800000.0
2009-03-31 04:12:00,55.569,55.569,55.533,55.537,12800000.0
2009-03-31 04:13:00,55.543,55.575,55.542,55.575,11200000.0
2009-03-31 04:14:00,55.579,55.604,55.579,55.592,16000000.0
2009-03-31 04:15:00,55.616,55.671,55.616,55.671,12800000.0
2009-03-31 04:16:00,55.66,55.66,55.615,55.619,11200000.0
2009-03-31 04:17:00,55.615,55.615,55.596,55.596,14400000.0
2009-03-31 04:18:00,55.579,55.579,55.551,55.558,14400000.0
2009-03-31 04:19:00,55.56,55.56,55.533,55.541,12800000.0
2009-03-31 04:20:00,55.557,55.557,55.538,55.538,12800000.0
2009-03-31 04:21:00,55.564,55.57,55.563,55.563,11200000.0
2009-03-31 04:22:00,55.572,55.58,55.564,55.576,16000000.0
2009-03-31 04:23:00,55.574,55.574,55.559,55.572,12800000.0
2009-03-31 04:24:00,55.585,55.601,55.585,55.59,12800000.0
2009-03-31 04:25:00,55.6,55.604,55.594,55.596,14400000.0
2009-03-31 04:26:00,55.585,55.589,55.585,55.588,12800000.0
2009-03-31 04:27:00,55.579,55.588,55.57,55.588,17600000.0
2009-03-31 04:28:00,55.587,55.611,55.587,55.611,11200000.0
2009-03-31 04:29:00,55.621,55.621,55.602,55.602,12800000.0
2009-03-31 04:30:00,55.597,55.608,55.597,55.602,11200000.0
2009-03-31 04:31:00,55.604,55.606,55.594,55.606,12800000.0
2009-03-31 04:32:00,55.6,55.6,55.581,55.59,16000000.0
2009-03-31 04:33:00,55.589,55.59,55.577,55.577,16000000.0
2009-03-31 04:34:00,55.593,55.604,55.506,55.604,11200000.0
2009-03-31 04:35:00,55.615,55.619,55.608,55.618,12800000.0
2009-03-31 04:36:00,55.61,55.629,55.61,55.624,11200000.0
2009-03-31 04:37:00,55.636,55.661,55.636,55.659,12800000.0
2009-03-31 04:38:00,55.644,55.658,55.644,55.647,12800000.0
2009-03-31 04:39:00,55.659,55.669,55.649,55.649,12800000.0
2009-03-31 04:40:00,55.653,55.664,55.653,55.655,12800000.0
2009-03-31 04:41:00,55.659,55.659,55.648,55.648,12800000.0
2009-03-31 04:42:00,55.637,55.643,55.63,55.641,17600000.0
2009-03-31 04:43:00,55.653,55.653,55.637,55.651,12800000.0
2009-03-31 04:44:00,55.646,55.646,55.633,55.633,12800000.0
2009-03-31 04:45:00,55.629,55.63,55.626,55.628,8000000.0
2009-03-31 04:46:00,55.612,55.619,55.612,55.612,8000000.0
2009-03-31 04:47:00,55.607,55.607,55.593,55.593,8000000.0
2009-03-31 04:48:00,55.604,55.61,55.594,55.594,18000000.0
2009-03-31 04:49:00,55.596,55.606,55.581,55.606,11200000.0
2009-03-31 04:50:00,55.599,55.599,55.59,55.597,11200000.0
2009-03-31 04:51:00,55.609,55.614,55.605,55.605,11200000.0
2009-03-31 04:52:00,55.604,55.638,55.604,55.638,12800000.0
2009-03-31 04:53:00,55.632,55.641,55.632,55.636,17600000.0
2009-03-31 04:54:00,55.643,55.645,55.626,55.642,11200000.0
2009-03-31 04:55:00,55.651,55.651,55.631,55.631,11200000.0
2009-03-31 04:56:00,55.622,55.622,55.607,55.615,17600000.0
2009-03-31 04:57:00,55.617,55.628,55.617,55.628,12800000.0
2009-03-31 04:58:00,55.626,55.626,55.615,55.615,11200000.0
2009-03-31 04:59:00,55.62,55.624,55.62,55.623,12800000.0
2009-03-31 05:00:00,55.628,55.633,55.611,55.631,11200000.0
2009-03-31 05:01:00,55.625,55.627,55.617,55.622,13800000.0
2009-03-31 05:02:00,55.615,55.615,55.591,55.591,11200000.0
2009-03-31 05:03:00,55.601,55.627,55.601,55.622,12800000.0
2009-03-31 05:04:00,55.617,55.622,55.613,55.617,12800000.0
2009-03-31 05:05:00,55.601,55.605,55.596,55.599,11200000.0
2009-03-31 05:06:00,55.603,55.603,55.594,55.599,11200000.0
2009-03-31 05:07:00,55.587,55.587,55.568,55.579,14400000.0
2009-03-31 05:08:00,55.595,55.595,55.59,55.594,12800000.0
2009-03-31 05:09:00,55.587,55.589,55.583,55.589,9600000.0
2009-03-31 05:10:00,55.593,55.593,55.586,55.592,11200000.0
2009-03-31 05:11:00,55.592,55.612,55.592,55.612,12800000.0
2009-03-31 05:12:00,55.613,55.613,55.606,55.608,12800000.0
2009-03-31 05:13:00,55.611,55.612,55.603,55.606,12800000.0
2009-03-31 05:14:00,55.611,55.613,55.6,55.607,12800000.0
2009-03-31 05:15:00,55.627,55.631,55.61,55.631,16000000.0
2009-03-31 05:16:00,55.629,55.629,55.617,55.617,11200000.0
2009-03-31 05:17:00,55.61,55.636,55.61,55.636,11200000.0
2009-03-31 05:18:00,55.644,55.679,55.644,55.679,12800000.0
2009-03-31 05:19:00,55.676,55.681,55.659,55.663,16000000.0
2009-03-31 05:20:00,55.661,55.668,55.661,55.668,11200000.0
2009-03-31 05:21:00,55.672,55.677,55.662,55.673,17600000.0
2009-03-31 05:22:00,55.685,55.711,55.679,55.711,16000000.0
2009-03-31 05:23:00,55.707,55.715,55.707,55.708,12800000.0
2009-03-31 05:24:00,55.723,55.745,55.723,55.737,11200000.0
2009-03-31 05:25:00,55.746,55.751,55.744,55.751,12800000.0
2009-03-31 05:26:00,55.751,55.76,55.749,55.76,12800000.0
2009-03-31 05:27:00,55.755,55.763,55.753,55.758,12800000.0
2009-03-31 05:28:00,55.749,55.763,55.749,55.753,11200000.0
2009-03-31 05:29:00,55.756,55.761,55.754,55.754,12800000.0
2009-03-31 05:30:00,55.747,55.754,55.738,55.754,9600000.0
2009-03-31 05:31:00,55.754,55.768,55.753,55.768,17600000.0
2009-03-31 05:32:00,55.762,55.78,55.759,55.776,9600000.0
2009-03-31 05:33:00,55.82,55.844,55.81,55.81,11200000.0
2009-03-31 05:34:00,55.83,55.85,55.83,55.85,17600000.0
2009-03-31 05:35:00,55.848,55.865,55.841,55.862,12800000.0
2009-03-31 05:36:00,55.868,55.868,55.848,55.848,12800000.0
2009-03-31 05:37:00,55.872,55.887,55.872,55.885,11200000.0
2009-03-31 05:38:00,55.905,55.915,55.9,55.915,12800000.0
2009-03-31 05:39:00,55.911,55.92,55.909,55.909,11200000.0
2009-03-31 05:40:00,55.895,55.895,55.866,55.866,14400000.0
2009-03-31 05:41:00,55.856,55.863,55.854,55.854,12800000.0
2009-03-31 05:42:00,55.865,55.887,55.865,55.88,11200000.0
2009-03-31 05:43:00,55.893,55.906,55.879,55.906,12800000.0
2009-03-31 05:44:00,55.94,55.949,55.937,55.937,12800000.0
2009-03-31 05:45:00,55.946,55.988,55.946,55.988,16000000.0
2009-03-31 05:46:00,55.989,55.99,55.964,55.99,16000000.0
2009-03-31 05:47:00,55.984,55.987,55.97,55.983,11200000.0
2009-03-31 05:48:00,55.978,55.978,55.967,55.967,14400000.0
2009-03-31 05:49:00,55.937,55.937,55.908,55.908,18000000.0
2009-03-31 05:50:00,55.896,55.896,55.857,55.857,11200000.0
2009-03-31 05:51:00,55.883,55.892,55.879,55.892,11200000.0
2009-03-31 05:52:00,55.898,55.898,55.885,55.89,12800000.0
2009-03-31 05:53:00,55.857,55.863,55.85,55.85,17600000.0
2009-03-31 05:54:00,55.851,55.851,55.833,55.833,12800000.0
2009-03-31 05:55:00,55.809,55.817,55.753,55.753,11200000.0
2009-03-31 05:56:00,55.787,55.787,55.767,55.782,11200000.0
2009-03-31 05:57:00,55.789,55.807,55.784,55.796,12800000.0
2009-03-31 05:58:00,55.816,55.854,55.816,55.854,12800000.0
2009-03-31 05:59:00,55.848,55.856,55.84,55.853,12800000.0
2009-03-31 06:00:00,55.849,55.858,55.833,55.833,14400000.0
2009-03-31 06:01:00,55.803,55.803,55.747,55.75,16000000.0
2009-03-31 06:02:00,55.761,55.763,55.744,55.749,12800000.0
2009-03-31 06:03:00,55.748,55.748,55.726,55.727,12800000.0
2009-03-31 06:04:00,55.728,55.746,55.727,55.746,11200000.0
2009-03-31 06:05:00,55.774,55.805,55.774,55.805,14400000.0
2009-03-31 06:06:00,55.846,55.865,55.833,55.865,17600000.0
2009-03-31 06:07:00,55.883,55.883,55.865,55.865,12800000.0
2009-03-31 06:08:00,55.842,55.852,55.757,55.842,12800000.0
2009-03-31 06:09:00,55.84,55.865,55.84,55.865,11200000.0
2009-03-31 06:10:00,55.882,55.883,55.873,55.879,14400000.0
2009-03-31 06:11:00,55.885,55.894,55.878,55.894,17600000.0
2009-03-31 06:12:00,55.888,55.894,55.871,55.876,12800000.0
2009-03-31 06:13:00,55.875,55.88,55.852,55.861,9600000.0
2009-03-31 06:14:00,55.834,55.848,55.834,55.837,14800000.0
2009-03-31 06:15:00,55.836,55.849,55.828,55.83,17600000.0
2009-03-31 06:16:00,55.833,55.833,55.821,55.827,17600000.0
2009-03-31 06:17:00,55.804,55.804,55.762,55.784,9600000.0
2009-03-31 06:18:00,55.768,55.768,55.755,55.761,14400000.0
2009-03-31 06:19:00,55.737,55.744,55.736,55.744,9600000.0
2009-03-31 06:20:00,55.743,55.743,55.727,55.729,12800000.0
2009-03-31 06:21:00,55.719,55.719,55.703,55.703,12800000.0
2009-03-31 06:22:00,55.69,55.69,55.677,55.677,12800000.0
2009-03-31 06:23:00,55.674,55.674,55.641,55.641,17600000.0
2009-03-31 06:24:00,55.644,55.644,55.604,55.604,10600000.0
2009-03-31 06:25:00,55.61,55.619,55.61,55.617,11200000.0
2009-03-31 06:26:00,55.634,55.641,55.628,55.628,11200000.0
2009-03-31 06:27:00,55.638,55.641,55.635,55.639,11200000.0
2009-03-31 06:28:00,55.632,55.642,55.626,55.626,11200000.0
2009-03-31 06:29:00,55.625,55.649,55.616,55.649,12800000.0
2009-03-31 06:30:00,55.668,55.675,55.636,55.636,12800000.0
2009-03-31 06:31:00,55.659,55.665,55.655,55.665,12800000.0
2009-03-31 06:32:00,55.662,55.673,55.657,55.672,11200000.0
2009-03-31 06:33:00,55.665,55.665,55.643,55.649,17600000.0
2009-03-31 06:34:00,55.648,55.666,55.646,55.666,10600000.0
2009-03-31 06:35:00,55.687,55.703,55.687,55.703,12800000.0
2009-03-31 06:36:00,55.705,55.707,55.701,55.702,8000000.0
2009-03-31 06:37:00,55.712,55.723,55.712,55.713,12800000.0
2009-03-31 06:38:00,55.708,55.708,55.665,55.665,9600000.0
2009-03-31 06:39:00,55.648,55.667,55.648,55.667,9600000.0
2009-03-31 06:40:00,55.679,55.69,55.679,55.69,12800000.0
2009-03-31 06:41:00,55.705,55.727,55.705,55.727,12800000.0
2009-03-31 06:42:00,55.719,55.726,55.717,55.719,12800000.0
2009-03-31 06:43:00,55.709,55.721,55.709,55.721,12800000.0
2009-03-31 06:44:00,55.718,55.755,55.712,55.755,17600000.0
2009-03-31 06:45:00,55.745,55.757,55.745,55.757,17600000.0
2009-03-31 06:46:00,55.759,55.759,55.741,55.745,11200000.0
2009-03-31 06:47:00,55.742,55.755,55.742,55.752,12800000.0
2009-03-31 06:48:00,55.75,55.758,55.739,55.758,12800000.0
2009-03-31 06:49:00,55.747,55.753,55.733,55.753,12800000.0
2009-03-31 06:50:00,55.755,55.77,55.755,55.77,12800000.0
2009-03-31 06:51:00,55.777,55.787,55.777,55.787,12800000.0
2009-03-31 06:52:00,55.789,55.795,55.783,55.795,12800000.0
2009-03-31 06:53:00,55.794,55.8,55.792,55.795,17600000.0
2009-03-31 06:54:00,55.791,55.796,55.786,55.792,14400000.0
2009-03-31 06:55:00,55.785,55.785,55.767,55.769,11200000.0
2009-03-31 06:56:00,55.768,55.782,55.768,55.778,12800000.0
2009-03-31 06:57:00,55.77,55.77,55.751,55.754,11200000.0
2009-03-31 06:58:00,55.764,55.772,55.761,55.765,17000000.0
2009-03-31 06:59:00,55.753,55.757,55.737,55.757,12800000.0
2009-03-31 07:00:00,55.758,55.758,55.662,55.747,14400000.0
2009-03-31 07:01:00,55.759,55.771,55.758,55.769,17600000.0
2009-03-31 07:02:00,55.759,55.768,55.756,55.756,11200000.0
2009-03-31 07:03:00,55.762,55.78,55.762,55.766,12800000.0
2009-03-31 07:04:00,55.77,55.778,55.768,55.777,12800000.0
2009-03-31 07:05:00,55.77,55.77,55.752,55.763,11200000.0
2009-03-31 07:06:00,55.761,55.761,55.741,55.741,12800000.0
2009-03-31 07:07:00,55.747,55.748,55.745,55.747,11200000.0
2009-03-31 07:08:00,55.747,55.756,55.741,55.756,11200000.0
2009-03-31 07:09:00,55.743,55.746,55.72,55.72,12800000.0
2009-03-31 07:10:00,55.717,55.728,55.716,55.728,11200000.0
2009-03-31 07:11:00,55.726,55.726,55.698,55.72,12800000.0
2009-03-31 07:12:00,55.729,55.739,55.727,55.738,11600000.0
2009-03-31 07:13:00,55.735,55.752,55.714,55.714,12800000.0
2009-03-31 07:14:00,55.741,55.747,55.729,55.747,8000000.0
2009-03-31 07:15:00,55.752,55.764,55.751,55.756,11200000.0
2009-03-31 07:16:00,55.747,55.755,55.743,55.743,17600000.0
2009-03-31 07:17:00,55.764,55.766,55.758,55.764,12800000.0
2009-03-31 07:18:00,55.756,55.756,55.745,55.745,9600000.0
2009-03-31 07:19:00,55.749,55.749,55.73,55.734,12800000.0
2009-03-31 07:20:00,55.738,55.738,55.701,55.721,16000000.0
2009-03-31 07:21:00,55.724,55.734,55.724,55.73,12800000.0
2009-03-31 07:22:00,55.741,55.742,55.721,55.724,17600000.0
2009-03-31 07:23:00,55.724,55.724,55.719,55.719,11200000.0
2009-03-31 07:24:00,55.716,55.724,55.707,55.707,16000000.0
2009-03-31 07:25:00,55.703,55.711,55.693,55.711,16000000.0
2009-03-31 07:26:00,55.715,55.726,55.709,55.724,15400000.0
2009-03-31 07:27:00,55.739,55.744,55.735,55.735,8000000.0
2009-03-31 07:28:00,55.727,55.73,55.722,55.722,14400000.0
2009-03-31 07:29:00,55.736,55.779,55.736,55.776,14400000.0
2009-03-31 07:30:00,55.766,55.782,55.766,55.782,13200000.0
2009-03-31 07:31:00,55.77,55.77,55.758,55.758,17600000.0
2009-03-31 07:32:00,55.761,55.761,55.751,55.751,12800000.0
2009-03-31 07:33:00,55.761,55.761,55.757,55.759,9600000.0
2009-03-31 07:34:00,55.761,55.762,55.753,55.753,12800000.0
2009-03-31 07:35:00,55.745,55.75,55.741,55.746,16000000.0
2009-03-31 07:36:00,55.734,55.744,55.732,55.744,16000000.0
2009-03-31 07:37:00,55.748,55.75,55.743,55.743,11200000.0
2009-03-31 07:38:00,55.736,55.741,55.731,55.741,11600000.0
2009-03-31 07:39:00,55.719,55.736,55.7,55.733,11200000.0
2009-03-31 07:40:00,55.718,55.725,55.718,55.719,11200000.0
2009-03-31 07:41:00,55.713,55.713,55.683,55.683,12800000.0
2009-03-31 07:42:00,55.689,55.691,55.682,55.691,12800000.0
2009-03-31 07:43:00,55.689,55.69,55.663,55.663,12800000.0
2009-03-31 07:44:00,55.69,55.69,55.674,55.682,11200000.0
2009-03-31 07:45:00,55.692,55.695,55.688,55.695,8000000.0
2009-03-31 07:46:00,55.692,55.693,55.687,55.691,11200000.0
2009-03-31 07:47:00,55.676,55.68,55.67,55.67,14400000.0
2009-03-31 07:48:00,55.672,55.672,55.653,55.654,8000000.0
2009-03-31 07:49:00,55.651,55.651,55.595,55.595,17600000.0
2009-03-31 07:50:00,55.574,55.574,55.528,55.528,16000000.0
2009-03-31 07:51:00,55.526,55.526,55.514,55.52,12800000.0
2009-03-31 07:52:00,55.517,55.52,55.511,55.52,16000000.0
2009-03-31 07:53:00,55.541,55.566,55.541,55.566,12800000.0
2009-03-31 07:54:00,55.577,55.583,55.577,55.581,12800000.0
2009-03-31 07:55:00,55.577,55.579,55.562,55.578,12800000.0
2009-03-31 07:56:00,55.559,55.559,55.545,55.55,16400000.0
2009-03-31 07:57:00,55.562,55.563,55.548,55.55,14400000.0
2009-03-31 07:58:00,55.539,55.566,55.539,55.566,11200000.0
2009-03-31 07:59:00,55.563,55.58,55.563,55.575,12800000.0
2009-03-31 08:00:00,55.56,55.56,55.536,55.536,14400000.0
2009-03-31 08:01:00,55.522,55.526,55.52,55.526,8000000.0
2009-03-31 08:02:00,55.532,55.535,55.524,55.528,12800000.0
2009-03-31 08:03:00,55.527,55.527,55.508,55.508,11200000.0
2009-03-31 08:04:00,55.512,55.517,55.504,55.509,11200000.0
2009-03-31 08:05:00,55.503,55.531,55.503,55.531,14400000.0
2009-03-31 08:06:00,55.529,55.529,55.505,55.511,17600000.0
2009-03-31 08:07:00,55.52,55.543,55.52,55.543,11200000.0
2009-03-31 08:08:00,55.544,55.615,55.544,55.615,12800000.0
2009-03-31 08:09:00,55.612,55.645,55.612,55.645,12800000.0
2009-03-31 08:10:00,55.649,55.656,55.625,55.656,13200000.0
2009-03-31 08:11:00,55.658,55.671,55.658,55.671,11200000.0
2009-03-31 08:12:00,55.667,55.697,55.667,55.697,15400000.0
2009-03-31 08:13:00,55.728,55.728,55.709,55.727,11600000.0
2009-03-31 08:14:00,55.75,55.769,55.75,55.769,11200000.0
2009-03-31 08:15:00,55.756,55.756,55.717,55.735,16000000.0
2009-03-31 08:16:00,55.749,55.759,55.749,55.753,11200000.0
2009-03-31 08:17:00,55.758,55.78,55.758,55.777,12800000.0
2009-03-31 08:18:00,55.779,55.806,55.779,55.806,12800000.0
2009-03-31 08:19:00,55.83,55.861,55.83,55.843,14400000.0
2009-03-31 08:20:00,55.864,55.923,55.864,55.923,10600000.0
2009-03-31 08:21:00,55.956,55.956,55.914,55.914,9600000.0
2009-03-31 08:22:00,55.886,55.886,55.822,55.822,11600000.0
2009-03-31 08:23:00,55.814,55.819,55.799,55.799,11200000.0
2009-03-31 08:24:00,55.803,55.829,55.803,55.829,17600000.0
2009-03-31 08:25:00,55.839,55.84,55.828,55.836,12800000.0
2009-03-31 08:26:00,55.837,55.848,55.834,55.841,12800000.0
2009-03-31 08:27:00,55.837,55.847,55.828,55.828,12800000.0
2009-03-31 08:28:00,55.842,55.843,55.832,55.835,17000000.0
2009-03-31 08:29:00,55.84,55.845,55.833,55.845,14800000.0
2009-03-31 08:30:00,55.835,55.835,55.814,55.821,11200000.0
2009-03-31 08:31:00,55.802,55.807,55.787,55.787,12800000.0
2009-03-31 08:32:00,55.779,55.84,55.779,55.84,11200000.0
2009-03-31 08:33:00,55.89,55.913,55.89,55.895,11200000.0
2009-03-31 08:34:00,55.843,55.86,55.835,55.856,17600000.0
2009-03-31 08:35:00,55.848,55.894,55.848,55.882,17600000.0
2009-03-31 08:36:00,55.906,55.933,55.906,55.933,17600000.0
2009-03-31 08:37:00,55.93,55.942,55.93,55.934,11200000.0
2009-03-31 08:38:00,55.925,55.936,55.917,55.936,16000000.0
2009-03-31 08:39:00,55.918,55.92,55.896,55.896,16000000.0
2009-03-31 08:40:00,55.862,55.862,55.854,55.861,16000000.0
2009-03-31 08:41:00,55.851,55.851,55.836,55.843,17600000.0
2009-03-31 08:42:00,55.858,55.867,55.858,55.867,12800000.0
2009-03-31 08:43:00,55.871,55.878,55.866,55.866,12800000.0
2009-03-31 08:44:00,55.83,55.849,55.823,55.832,13200000.0
2009-03-31 08:45:00,55.853,55.866,55.847,55.847,15400000.0
2009-03-31 08:46:00,55.846,55.934,55.846,55.934,11200000.0
2009-03-31 08:47:00,55.932,55.932,55.914,55.93,11200000.0
2009-03-31 08:48:00,55.944,55.944,55.924,55.926,12800000.0
2009-03-31 08:49:00,55.938,55.938,55.906,55.906,17600000.0
2009-03-31 08:50:00,55.91,55.922,55.909,55.916,12800000.0
2009-03-31 08:51:00,55.913,55.929,55.91,55.929,17600000.0
2009-03-31 08:52:00,55.93,55.93,55.915,55.922,11200000.0
2009-03-31 08:53:00,55.924,55.924,55.892,55.892,15400000.0
2009-03-31 08:54:00,55.879,55.879,55.862,55.862,14400000.0
2009-03-31 08:55:00,55.863,55.885,55.863,55.873,16000000.0
2009-03-31 08:56:00,55.885,55.897,55.885,55.897,12800000.0
2009-03-31 08:57:00,55.885,55.892,55.86,55.86,11200000.0
2009-03-31 08:58:00,55.837,55.85,55.837,55.837,12800000.0
2009-03-31 08:59:00,55.837,55.838,55.829,55.838,12800000.0
2009-03-31 09:00:00,55.841,55.858,55.84,55.858,17600000.0
2009-03-31 09:01:00,55.862,55.87,55.854,55.854,11200000.0
2009-03-31 09:02:00,55.824,55.824,55.803,55.803,11200000.0
2009-03-31 09:03:00,55.773,55.773,55.729,55.733,16000000.0
2009-03-31 09:04:00,55.741,55.758,55.734,55.734,11200000.0
2009-03-31 09:05:00,55.7,55.702,55.692,55.693,11200000.0
2009-03-31 09:06:00,55.708,55.721,55.705,55.705,12800000.0
2009-03-31 09:07:00,55.709,55.717,55.706,55.717,12800000.0
2009-03-31 09:08:00,55.708,55.713,55.697,55.698,12800000.0
2009-03-31 09:09:00,55.695,55.703,55.686,55.701,17600000.0
2009-03-31 09:10:00,55.728,55.732,55.727,55.73,12800000.0
2009-03-31 09:11:00,55.734,55.746,55.733,55.746,12800000.0
2009-03-31 09:12:00,55.739,55.768,55.739,55.766,12800000.0
2009-03-31 09:13:00,55.795,55.841,55.795,55.837,11200000.0
2009-03-31 09:14:00,55.813,55.813,55.791,55.799,11200000.0
2009-03-31 09:15:00,55.787,55.787,55.74,55.74,11200000.0
2009-03-31 09:16:00,55.731,55.74,55.73,55.739,12800000.0
2009-03-31 09:17:00,55.735,55.735,55.726,55.726,11200000.0
2009-03-31 09:18:00,55.726,55.732,55.726,55.728,14400000.0
2009-03-31 09:19:00,55.732,55.741,55.714,55.741,12200000.0
2009-03-31 09:20:00,55.75,55.752,55.745,55.752,16000000.0
2009-03-31 09:21:00,55.747,55.751,55.734,55.734,11200000.0
2009-03-31 09:22:00,55.732,55.738,55.725,55.737,17600000.0
2009-03-31 09:23:00,55.731,55.737,55.731,55.734,12800000.0
2009-03-31 09:24:00,55.73,55.73,55.713,55.721,12800000.0
2009-03-31 09:25:00,55.72,55.764,55.718,55.762,12800000.0
2009-03-31 09:26:00,55.746,55.746,55.727,55.741,11200000.0
2009-03-31 09:27:00,55.74,55.748,55.739,55.743,11200000.0
2009-03-31 09:28:00,55.73,55.741,55.73,55.739,12800000.0
2009-03-31 09:29:00,55.748,55.783,55.748,55.783,11200000.0
2009-03-31 09:30:00,55.76,55.76,55.748,55.748,12800000.0
2009-03-31 09:31:00,55.739,55.746,55.739,55.743,12800000.0
2009-03-31 09:32:00,55.732,55.745,55.72,55.733,14400000.0
2009-03-31 09:33:00,55.744,55.744,55.728,55.739,12800000.0
2009-03-31 09:34:00,55.741,55.741,55.713,55.713,11200000.0
2009-03-31 09:35:00,55.694,55.708,55.69,55.708,12800000.0
2009-03-31 09:36:00,55.696,55.698,55.684,55.697,16000000.0
2009-03-31 09:37:00,55.696,55.726,55.651,55.691,16000000.0
2009-03-31 09:38:00,55.688,55.7,55.686,55.697,11200000.0
2009-03-31 09:39:00,55.7,55.703,55.696,55.697,12800000.0
2009-03-31 09:40:00,55.708,55.73,55.708,55.721,16000000.0
2009-03-31 09:41:00,55.746,55.75,55.741,55.75,11200000.0
2009-03-31 09:42:00,55.764,55.769,55.762,55.768,11200000.0
2009-03-31 09:43:00,55.771,55.795,55.771,55.781,12800000.0
2009-03-31 09:44:00,55.763,55.779,55.763,55.766,8000000.0
2009-03-31 09:45:00,55.775,55.806,55.775,55.806,12800000.0
2009-03-31 09:46:00,55.819,55.835,55.819,55.82,11200000.0
2009-03-31 09:47:00,55.829,55.832,55.823,55.823,13200000.0
2009-03-31 09:48:00,55.82,55.82,55.802,55.81,11200000.0
2009-03-31 09:49:00,55.808,55.821,55.799,55.821,12800000.0
2009-03-31 09:50:00,55.825,55.837,55.825,55.83,16400000.0
2009-03-31 09:51:00,55.834,55.842,55.832,55.842,16400000.0
2009-03-31 09:52:00,55.857,55.89,55.857,55.89,11200000.0
2009-03-31 09:53:00,55.9,55.924,55.9,55.924,12800000.0
2009-03-31 09:54:00,55.929,55.942,55.929,55.939,17600000.0
2009-03-31 09:55:00,55.929,55.929,55.877,55.877,11200000.0
2009-03-31 09:56:00,55.869,55.898,55.869,55.898,12800000.0
2009-03-31 09:57:00,55.91,55.913,55.902,55.904,17600000.0
2009-03-31 09:58:00,55.915,55.926,55.828,55.926,17600000.0
2009-03-31 09:59:00,55.925,55.925,55.907,55.907,17600000.0
2009-03-31 10:00:00,55.923,55.943,55.921,55.943,11200000.0
2009-03-31 10:01:00,55.949,55.962,55.946,55.946,12800000.0
2009-03-31 10:02:00,55.961,55.965,55.955,55.956,16000000.0
2009-03-31 10:03:00,55.957,55.969,55.954,55.957,11200000.0
2009-03-31 10:04:00,55.986,55.987,55.979,55.979,12800000.0
2009-03-31 10:05:00,55.969,55.969,55.933,55.933,8000000.0
2009-03-31 10:06:00,55.942,55.943,55.931,55.932,17600000.0
2009-03-31 10:07:00,55.918,55.922,55.904,55.916,12800000.0
2009-03-31 10:08:00,55.902,55.924,55.902,55.924,11200000.0
2009-03-31 10:09:00,55.918,55.92,55.899,55.914,12800000.0
2009-03-31 10:10:00,55.923,55.925,55.918,55.918,11200000.0
2009-03-31 10:11:00,55.911,55.912,55.903,55.912,11200000.0
2009-03-31 10:12:00,55.909,55.933,55.909,55.933,12800000.0
2009-03-31 10:13:00,55.954,55.955,55.945,55.954,12800000.0
2009-03-31 10:14:00,55.934,55.946,55.934,55.946,11200000.0
2009-03-31 10:15:00,55.946,55.964,55.946,55.948,12800000.0
2009-03-31 10:16:00,55.951,55.951,55.91,55.91,12800000.0
2009-03-31 10:17:00,55.892,55.906,55.888,55.905,11200000.0
2009-03-31 10:18:00,55.917,55.928,55.903,55.92,11200000.0
2009-03-31 10:19:00,55.903,55.906,55.896,55.906,11200000.0
2009-03-31 10:20:00,55.894,55.894,55.865,55.865,17600000.0
2009-03-31 10:21:00,55.865,55.873,55.857,55.857,8000000.0
2009-03-31 10:22:00,55.854,55.862,55.848,55.853,11200000.0
2009-03-31 10:23:00,55.851,55.855,55.847,55.852,11200000.0
2009-03-31 10:24:00,55.851,55.859,55.851,55.853,12800000.0
2009-03-31 10:25:00,55.852,55.852,55.83,55.835,11200000.0
2009-03-31 10:26:00,55.841,55.852,55.841,55.851,12800000.0
2009-03-31 10:27:00,55.859,55.868,55.859,55.868,11200000.0
2009-03-31 10:28:00,55.87,55.878,55.861,55.862,12800000.0
2009-03-31 10:29:00,55.86,55.874,55.86,55.874,11200000.0
2009-03-31 10:30:00,55.872,55.894,55.872,55.891,12800000.0
2009-03-31 10:31:00,55.913,55.913,55.893,55.912,12800000.0
2009-03-31 10:32:00,55.914,55.922,55.914,55.921,17600000.0
2009-03-31 10:33:00,55.929,55.932,55.919,55.919,11200000.0
2009-03-31 10:34:00,55.903,55.903,55.891,55.898,11200000.0
2009-03-31 10:35:00,55.912,55.935,55.912,55.932,11200000.0
2009-03-31 10:36:00,55.939,55.953,55.939,55.953,11200000.0
2009-03-31 10:37:00,55.963,55.979,55.882,55.97,11200000.0
2009-03-31 10:38:00,55.968,55.975,55.96,55.975,12800000.0
2009-03-31 10:39:00,55.974,55.985,55.974,55.985,10600000.0
2009-03-31 10:40:00,55.993,56.009,55.993,56.009,16000000.0
2009-03-31 10:41:00,56.006,56.023,56.006,56.013,12800000.0
2009-03-31 10:42:00,56.012,56.012,55.997,56.008,11200000.0
2009-03-31 10:43:00,56.007,56.007,55.992,55.992,11200000.0
2009-03-31 10:44:00,55.976,55.991,55.966,55.966,12800000.0
2009-03-31 10:45:00,55.97,55.978,55.963,55.978,12800000.0
2009-03-31 10:46:00,55.978,55.978,55.966,55.966,12800000.0
2009-03-31 10:47:00,55.959,55.959,55.927,55.959,12800000.0
2009-03-31 10:48:00,55.957,55.957,55.935,55.935,12800000.0
2009-03-31 10:49:00,55.92,55.922,55.907,55.907,11200000.0
2009-03-31 10:50:00,55.897,55.897,55.876,55.876,16000000.0
2009-03-31 10:51:00,55.889,55.896,55.886,55.896,17600000.0
2009-03-31 10:52:00,55.909,55.915,55.906,55.909,11200000.0
2009-03-31 10:53:00,55.908,55.908,55.883,55.888,11200000.0
2009-03-31 10:54:00,55.895,55.912,55.895,55.912,17600000.0
2009-03-31 10:55:00,55.912,55.912,55.889,55.894,11200000.0
2009-03-31 10:56:00,55.886,55.888,55.883,55.888,11200000.0
2009-03-31 10:57:00,55.899,55.904,55.895,55.903,16000000.0
2009-03-31 10:58:00,55.908,55.908,55.812,55.905,12800000.0
2009-03-31 10:59:00,55.901,55.907,55.895,55.897,11200000.0
2009-03-31 11:00:00,55.912,55.913,55.902,55.913,12800000.0
2009-03-31 11:01:00,55.902,55.902,55.886,55.888,12800000.0
2009-03-31 11:02:00,55.882,55.883,55.875,55.878,16400000.0
2009-03-31 11:03:00,55.865,55.881,55.864,55.864,12800000.0
2009-03-31 11:04:00,55.862,55.87,55.862,55.868,14400000.0
2009-03-31 11:05:00,55.875,55.875,55.86,55.866,9600000.0
2009-03-31 11:06:00,55.873,55.882,55.868,55.882,17000000.0
2009-03-31 11:07:00,55.889,55.893,55.876,55.883,17600000.0
2009-03-31 11:08:00,55.816,55.889,55.816,55.889,11200000.0
2009-03-31 11:09:00,55.901,55.93,55.901,55.929,17600000.0
2009-03-31 11:10:00,55.941,55.957,55.939,55.954,12800000.0
2009-03-31 11:11:00,55.98,55.985,55.98,55.983,11200000.0
2009-03-31 11:12:00,55.988,55.992,55.977,55.986,17600000.0
2009-03-31 11:13:00,55.989,56.01,55.986,56.007,14400000.0
2009-03-31 11:14:00,56.019,56.025,56.019,56.021,11200000.0
2009-03-31 11:15:00,55.991,55.991,55.942,55.95,11200000.0
2009-03-31 11:16:00,55.965,55.973,55.965,55.973,12800000.0
2009-03-31 11:17:00,55.98,55.982,55.97,55.971,11200000.0
2009-03-31 11:18:00,55.966,55.989,55.966,55.989,12800000.0
2009-03-31 11:19:00,55.967,55.97,55.962,55.964,17600000.0
2009-03-31 11:20:00,55.965,55.978,55.96,55.975,12800000.0
2009-03-31 11:21:00,55.972,55.972,55.935,55.935,14400000.0
2009-03-31 11:22:00,55.932,55.947,55.932,55.937,12800000.0
2009-03-31 11:23:00,55.947,55.953,55.945,55.951,11200000.0
2009-03-31 11:24:00,55.951,55.986,55.951,55.986,12800000.0
2009-03-31 11:25:00,55.996,56.014,55.994,56.006,17600000.0
2009-03-31 11:26:00,56.002,56.003,55.996,56.002,9600000.0
2009-03-31 11:27:00,55.997,56.005,55.982,56.005,8000000.0
2009-03-31 11:28:00,55.998,56.0,55.992,56.0,14400000.0
2009-03-31 11:29:00,55.994,55.994,55.949,55.949,14400000.0
2009-03-31 11:30:00,55.951,55.959,55.948,55.959,14400000.0
2009-03-31 11:31:00,55.958,55.958,55.943,55.948,11200000.0
2009-03-31 11:32:00,55.952,55.961,55.95,55.951,17600000.0
2009-03-31 11:33:00,55.94,55.94,55.921,55.921,12800000.0
2009-03-31 11:34:00,55.93,55.93,55.897,55.905,12800000.0
2009-03-31 11:35:00,55.919,55.957,55.919,55.957,11600000.0
2009-03-31 11:36:00,55.964,55.968,55.964,55.968,12800000.0
2009-03-31 11:37:00,55.967,55.975,55.961,55.961,11200000.0
2009-03-31 11:38:00,55.964,55.97,55.964,55.969,11200000.0
2009-03-31 11:39:00,55.975,55.976,55.96,55.97,11200000.0
2009-03-31 11:40:00,55.958,55.966,55.958,55.966,11200000.0
2009-03-31 11:41:00,55.968,55.98,55.966,55.98,9600000.0
2009-03-31 11:42:00,55.984,55.994,55.977,55.993,17600000.0
2009-03-31 11:43:00,56.0,56.0,55.984,55.984,11200000.0
2009-03-31 11:44:00,55.977,55.982,55.974,55.976,11200000.0
2009-03-31 11:45:00,55.974,55.975,55.957,55.957,14400000.0
2009-03-31 11:46:00,55.952,55.965,55.952,55.965,11200000.0
2009-03-31 11:47:00,55.968,55.973,55.951,55.973,17600000.0
2009-03-31 11:48:00,55.966,55.966,55.938,55.962,11200000.0
2009-03-31 11:49:00,55.962,55.973,55.962,55.965,12800000.0
2009-03-31 11:50:00,55.973,55.973,55.963,55.965,17600000.0
2009-03-31 11:51:00,55.967,55.976,55.967,55.972,11200000.0
2009-03-31 11:52:00,55.978,55.981,55.974,55.98,11200000.0
2009-03-31 11:53:00,55.982,55.993,55.968,55.993,16400000.0
2009-03-31 11:54:00,56.0,56.021,56.0,56.021,14400000.0
2009-03-31 11:55:00,56.032,56.032,55.953,56.011,11200000.0
2009-03-31 11:56:00,55.997,56.011,55.997,56.01,12800000.0
2009-03-31 11:57:00,56.014,56.032,56.005,56.032,17600000.0
2009-03-31 11:58:00,56.044,56.071,56.044,56.071,11200000.0
2009-03-31 11:59:00,56.084,56.097,56.084,56.092,11200000.0
2009-03-31 12:00:00,56.082,56.099,56.082,56.099,11200000.0
2009-03-31 12:01:00,56.101,56.101,56.071,56.071,11200000.0
2009-03-31 12:02:00,56.036,56.048,56.03,56.045,14400000.0
2009-03-31 12:03:00,56.062,56.066,56.054,56.064,11200000.0
2009-03-31 12:04:00,56.06,56.06,56.029,56.032,17600000.0
2009-03-31 12:05:00,56.011,56.015,56.0,56.015,17600000.0
2009-03-31 12:06:00,56.014,56.014,55.97,55.97,12800000.0
2009-03-31 12:07:00,56.021,56.029,56.013,56.029,11200000.0
2009-03-31 12:08:00,56.018,56.046,56.018,56.046,11200000.0
2009-03-31 12:09:00,56.047,56.047,56.026,56.026,14400000.0
2009-03-31 12:10:00,56.027,56.027,56.012,56.015,11200000.0
2009-03-31 12:11:00,56.029,56.041,56.026,56.039,12800000.0
2009-03-31 12:12:00,56.035,56.035,56.025,56.025,11200000.0
2009-03-31 12:13:00,56.02,56.031,56.009,56.031,11200000.0
2009-03-31 12:14:00,56.05,56.057,56.048,56.054,13200000.0
2009-03-31 12:15:00,56.061,56.066,56.061,56.064,8000000.0
2009-03-31 12:16:00,56.052,56.074,56.052,56.061,12800000.0
2009-03-31 12:17:00,56.043,56.043,55.973,56.031,17600000.0
2009-03-31 12:18:00,56.029,56.049,56.029,56.041,16000000.0
2009-03-31 12:19:00,56.037,56.077,56.037,56.077,12800000.0
2009-03-31 12:20:00,56.092,56.092,56.086,56.091,14400000.0
2009-03-31 12:21:00,56.091,56.094,56.074,56.074,16000000.0
2009-03-31 12:22:00,56.061,56.068,56.032,56.032,16000000.0
2009-03-31 12:23:00,56.039,56.052,56.037,56.052,13800000.0
2009-03-31 12:24:00,56.061,56.066,56.054,56.059,12800000.0
2009-03-31 12:25:00,56.055,56.06,56.055,56.06,11200000.0
2009-03-31 12:26:00,56.058,56.101,56.058,56.101,11200000.0
2009-03-31 12:27:00,56.108,56.112,56.107,56.11,11200000.0
2009-03-31 12:28:00,56.102,56.134,56.102,56.126,12800000.0
2009-03-31 12:29:00,56.102,56.116,56.102,56.116,17600000.0
2009-03-31 12:30:00,56.119,56.13,56.119,56.12,17600000.0
2009-03-31 12:31:00,56.121,56.13,56.114,56.124,12800000.0
2009-03-31 12:32:00,56.123,56.134,56.112,56.114,12800000.0
2009-03-31 12:33:00,56.114,56.119,56.11,56.112,14800000.0
2009-03-31 12:34:00,56.129,56.132,56.126,56.132,12800000.0
2009-03-31 12:35:00,56.137,56.15,56.137,56.147,11200000.0
2009-03-31 12:36:00,56.148,56.15,56.139,56.15,11200000.0
2009-03-31 12:37:00,56.146,56.154,56.144,56.154,11200000.0
2009-03-31 12:38:00,56.168,56.171,56.075,56.169,17600000.0
2009-03-31 12:39:00,56.175,56.179,56.163,56.174,16000000.0
2009-03-31 12:40:00,56.188,56.192,56.172,56.186,16000000.0
2009-03-31 12:41:00,56.197,56.214,56.197,56.212,12800000.0
2009-03-31 12:42:00,56.226,56.238,56.221,56.221,14400000.0
2009-03-31 12:43:00,56.221,56.227,56.216,56.216,12800000.0
2009-03-31 12:44:00,56.188,56.203,56.187,56.202,17600000.0
2009-03-31 12:45:00,56.23,56.233,56.221,56.233,16000000.0
2009-03-31 12:46:00,56.233,56.268,56.228,56.268,12800000.0
2009-03-31 12:47:00,56.285,56.285,56.263,56.263,9600000.0
2009-03-31 12:48:00,56.263,56.267,56.256,56.256,11200000.0
2009-03-31 12:49:00,56.259,56.268,56.254,56.266,16000000.0
2009-03-31 12:50:00,56.266,56.268,56.256,56.256,14400000.0
2009-03-31 12:51:00,56.246,56.259,56.246,56.255,11200000.0
2009-03-31 12:52:00,56.278,56.288,56.274,56.288,11200000.0
2009-03-31 12:53:00,56.288,56.298,56.283,56.283,11200000.0
2009-03-31 12:54:00,56.288,56.288,56.261,56.261,12200000.0
2009-03-31 12:55:00,56.252,56.259,56.242,56.259,16000000.0
2009-03-31 12:56:00,56.306,56.313,56.304,56.313,9600000.0
2009-03-31 12:57:00,56.302,56.307,56.288,56.288,11200000.0
2009-03-31 12:58:00,56.294,56.313,56.291,56.313,18000000.0
2009-03-31 12:59:00,56.331,56.339,56.329,56.329,16000000.0
2009-03-31 13:00:00,56.334,56.336,56.324,56.328,12800000.0
2009-03-31 13:01:00,56.336,56.345,56.329,56.329,14400000.0
2009-03-31 13:02:00,56.314,56.314,56.3,56.3,12800000.0
2009-03-31 13:03:00,56.296,56.317,56.296,56.317,16000000.0
2009-03-31 13:04:00,56.312,56.326,56.312,56.326,11200000.0
2009-03-31 13:05:00,56.322,56.345,56.322,56.345,12800000.0
2009-03-31 13:06:00,56.343,56.343,56.323,56.323,11200000.0
2009-03-31 13:07:00,56.319,56.335,56.316,56.334,14800000.0
2009-03-31 13:08:00,56.341,56.375,56.341,56.372,17600000.0
2009-03-31 13:09:00,56.385,56.402,56.385,56.388,13200000.0
2009-03-31 13:10:00,56.375,56.415,56.375,56.415,16000000.0
2009-03-31 13:11:00,56.41,56.43,56.41,56.427,11200000.0
2009-03-31 13:12:00,56.437,56.441,56.432,56.432,12800000.0
2009-03-31 13:13:00,56.43,56.432,56.418,56.419,17600000.0
2009-03-31 13:14:00,56.429,56.433,56.414,56.414,12800000.0
2009-03-31 13:15:00,56.426,56.426,56.41,56.41,12800000.0
2009-03-31 13:16:00,56.395,56.398,56.38,56.383,17600000.0
2009-03-31 13:17:00,56.349,56.349,56.336,56.338,9600000.0
2009-03-31 13:18:00,56.32,56.327,56.316,56.323,11200000.0
2009-03-31 13:19:00,56.326,56.327,56.319,56.326,16000000.0
2009-03-31 13:20:00,56.333,56.342,56.315,56.342,17600000.0
2009-03-31 13:21:00,56.349,56.349,56.332,56.337,11200000.0
2009-03-31 13:22:00,56.333,56.342,56.327,56.342,12800000.0
2009-03-31 13:23:00,56.348,56.359,56.348,56.351,8000000.0
2009-03-31 13:24:00,56.359,56.366,56.358,56.366,11200000.0
2009-03-31 13:25:00,56.338,56.343,56.33,56.331,17600000.0
2009-03-31 13:26:00,56.338,56.338,56.321,56.324,17600000.0
2009-03-31 13:27:00,56.327,56.338,56.327,56.338,9600000.0
2009-03-31 13:28:00,56.338,56.338,56.241,56.316,16000000.0
2009-03-31 13:29:00,56.227,56.336,56.227,56.3,11200000.0
2009-03-31 13:30:00,56.285,56.287,56.278,56.281,12800000.0
2009-03-31 13:31:00,56.27,56.272,56.266,56.272,11200000.0
2009-03-31 13:32:00,56.258,56.258,56.238,56.238,11200000.0
2009-03-31 13:33:00,56.23,56.23,56.216,56.219,19200000.0
2009-03-31 13:34:00,56.221,56.228,56.219,56.219,12800000.0
2009-03-31 13:35:00,56.232,56.238,56.23,56.236,36800000.0
2009-03-31 13:36:00,56.234,56.234,56.214,56.214,18000000.0
2009-03-31 13:37:00,56.204,56.209,56.204,56.208,14400000.0
2009-03-31 13:38:00,56.209,56.211,56.201,56.208,33600000.0
2009-03-31 13:39:00,56.204,56.206,56.191,56.206,14400000.0
2009-03-31 13:40:00,56.205,56.206,56.175,56.175,40000000.0
2009-03-31 13:41:00,56.166,56.169,56.155,56.165,16000000.0
2009-03-31 13:42:00,56.165,56.178,56.164,56.164,11200000.0
2009-03-31 13:43:00,56.169,56.17,56.161,56.165,27200000.0
2009-03-31 13:44:00,56.176,56.187,56.174,56.184,33600000.0
2009-03-31 13:45:00,56.179,56.183,56.17,56.177,20800000.0
2009-03-31 13:46:00,56.201,56.271,56.201,56.271,24000000.0
2009-03-31 13:47:00,56.305,56.305,56.265,56.265,12800000.0
2009-03-31 13:48:00,56.263,56.288,56.263,56.286,12200000.0
2009-03-31 13:49:00,56.279,56.279,56.272,56.276,17600000.0
2009-03-31 13:50:00,56.281,56.288,56.269,56.284,11200000.0
2009-03-31 13:51:00,56.286,56.298,56.286,56.297,24000000.0
2009-03-31 13:52:00,56.301,56.301,56.284,56.284,12800000.0
2009-03-31 13:53:00,56.3,56.3,56.26,56.26,17600000.0
2009-03-31 13:54:00,56.271,56.279,56.261,56.261,25600000.0
2009-03-31 13:55:00,56.247,56.255,56.247,56.25,9600000.0
2009-03-31 13:56:00,56.265,56.27,56.26,56.263,13800000.0
2009-03-31 13:57:00,56.269,56.276,56.258,56.258,28800000.0
2009-03-31 13:58:00,56.243,56.247,56.226,56.226,14400000.0
2009-03-31 13:59:00,56.232,56.233,56.225,56.227,31400000.0
2009-03-31 14:00:00,56.224,56.228,56.219,56.221,48000000.0
2009-03-31 14:01:00,56.241,56.249,56.24,56.249,32000000.0
2009-03-31 14:02:00,56.258,56.26,56.251,56.26,14400000.0
2009-03-31 14:03:00,56.262,56.276,56.261,56.276,14800000.0
2009-03-31 14:04:00,56.31,56.315,56.299,56.299,11200000.0
2009-03-31 14:05:00,56.306,56.321,56.306,56.311,24000000.0
2009-03-31 14:06:00,56.301,56.301,56.268,56.27,36800000.0
2009-03-31 14:07:00,56.269,56.29,56.269,56.272,40000000.0
2009-03-31 14:08:00,56.261,56.268,56.261,56.267,8000000.0
2009-03-31 14:09:00,56.269,56.278,56.262,56.278,33600000.0
2009-03-31 14:10:00,56.278,56.288,56.277,56.288,33600000.0
2009-03-31 14:11:00,56.291,56.291,56.279,56.284,14400000.0
2009-03-31 14:12:00,56.286,56.288,56.273,56.273,26600000.0
2009-03-31 14:13:00,56.277,56.285,56.274,56.284,14400000.0
2009-03-31 14:14:00,56.278,56.279,56.271,56.276,12800000.0
2009-03-31 14:15:00,56.296,56.308,56.294,56.299,28800000.0
2009-03-31 14:16:00,56.298,56.336,56.298,56.333,25400000.0
2009-03-31 14:17:00,56.321,56.322,56.306,56.319,12800000.0
2009-03-31 14:18:00,56.317,56.321,56.313,56.321,16000000.0
2009-03-31 14:19:00,56.306,56.306,56.276,56.276,10000000.0
2009-03-31 14:20:00,56.244,56.244,56.205,56.22,25400000.0
2009-03-31 14:21:00,56.221,56.224,56.213,56.224,29200000.0
2009-03-31 14:22:00,56.238,56.243,56.236,56.237,24000000.0
2009-03-31 14:23:00,56.246,56.249,56.222,56.222,48000000.0
2009-03-31 14:24:00,56.214,56.214,56.183,56.183,12800000.0
2009-03-31 14:25:00,56.196,56.207,56.193,56.193,12800000.0
2009-03-31 14:26:00,56.188,56.201,56.187,56.196,12800000.0
2009-03-31 14:27:00,56.194,56.201,56.19,56.196,17600000.0
2009-03-31 14:28:00,56.192,56.232,56.192,56.23,11200000.0
2009-03-31 14:29:00,56.23,56.23,56.189,56.189,36800000.0
2009-03-31 14:30:00,56.185,56.199,56.185,56.198,22400000.0
2009-03-31 14:31:00,56.209,56.209,56.197,56.197,20800000.0
2009-03-31 14:32:00,56.186,56.209,56.183,56.207,40000000.0
2009-03-31 14:33:00,56.201,56.203,56.196,56.196,24000000.0
2009-03-31 14:34:00,56.207,56.244,56.207,56.244,33600000.0
2009-03-31 14:35:00,56.25,56.252,56.246,56.246,14400000.0
2009-03-31 14:36:00,56.257,56.266,56.256,56.266,12800000.0
2009-03-31 14:37:00,56.267,56.282,56.267,56.282,11200000.0
2009-03-31 14:38:00,56.273,56.275,56.262,56.274,55400000.0
2009-03-31 14:39:00,56.259,56.275,56.259,56.263,12800000.0
2009-03-31 14:40:00,56.255,56.264,56.239,56.244,14400000.0
2009-03-31 14:41:00,56.261,56.271,56.261,56.268,56000000.0
2009-03-31 14:42:00,56.275,56.284,56.274,56.275,12800000.0
2009-03-31 14:43:00,56.26,56.26,56.246,56.246,25600000.0
2009-03-31 14:44:00,56.242,56.259,56.242,56.259,11200000.0
2009-03-31 14:45:00,56.265,56.267,56.26,56.267,11200000.0
2009-03-31 14:46:00,56.254,56.254,56.241,56.241,11200000.0
2009-03-31 14:47:00,56.225,56.245,56.225,56.245,16000000.0
2009-03-31 14:48:00,56.248,56.265,56.248,56.265,19200000.0
2009-03-31 14:49:00,56.257,56.262,56.251,56.258,32000000.0
2009-03-31 14:50:00,56.268,56.317,56.268,56.317,28200000.0
2009-03-31 14:51:00,56.329,56.351,56.313,56.313,32000000.0
2009-03-31 14:52:00,56.303,56.307,56.291,56.307,12800000.0
2009-03-31 14:53:00,56.302,56.316,56.302,56.305,17600000.0
2009-03-31 14:54:00,56.294,56.308,56.294,56.308,12800000.0
2009-03-31 14:55:00,56.299,56.299,56.285,56.285,16000000.0
2009-03-31 14:56:00,56.255,56.257,56.242,56.242,12800000.0
2009-03-31 14:57:00,56.235,56.243,56.228,56.228,12800000.0
2009-03-31 14:58:00,56.23,56.233,56.22,56.226,18000000.0
2009-03-31 14:59:00,56.216,56.222,56.212,56.212,8000000.0
2009-03-31 15:00:00,56.225,56.227,56.209,56.224,14400000.0
2009-03-31 15:01:00,56.215,56.217,56.207,56.207,12800000.0
2009-03-31 15:02:00,56.204,56.21,56.198,56.204,27200000.0
2009-03-31 15:03:00,56.192,56.192,56.173,56.177,12800000.0
2009-03-31 15:04:00,56.174,56.183,56.172,56.175,24000000.0
2009-03-31 15:05:00,56.179,56.183,56.172,56.183,11200000.0
2009-03-31 15:06:00,56.199,56.215,56.196,56.207,10600000.0
2009-03-31 15:07:00,56.224,56.237,56.224,56.235,25600000.0
2009-03-31 15:08:00,56.236,56.236,56.218,56.23,22400000.0
2009-03-31 15:09:00,56.225,56.232,56.213,56.213,16000000.0
2009-03-31 15:10:00,56.206,56.209,56.18,56.18,39400000.0
2009-03-31 15:11:00,56.151,56.154,56.141,56.142,32000000.0
2009-03-31 15:12:00,56.144,56.155,56.139,56.155,30400000.0
2009-03-31 15:13:00,56.164,56.169,56.161,56.168,45200000.0
2009-03-31 15:14:00,56.177,56.191,56.177,56.18,35200000.0
2009-03-31 15:15:00,56.166,56.172,56.158,56.158,22400000.0
2009-03-31 15:16:00,56.139,56.149,56.106,56.106,36800000.0
2009-03-31 15:17:00,56.084,56.107,56.084,56.107,22400000.0
2009-03-31 15:18:00,56.129,56.158,56.129,56.157,22400000.0
2009-03-31 15:19:00,56.162,56.163,56.159,56.161,16000000.0
2009-03-31 15:20:00,56.166,56.174,56.166,56.171,24000000.0
2009-03-31 15:21:00,56.164,56.168,56.161,56.167,8000000.0
2009-03-31 15:22:00,56.175,56.182,56.163,56.182,14400000.0
2009-03-31 15:23:00,56.177,56.177,56.14,56.14,48000000.0
2009-03-31 15:24:00,56.103,56.109,56.092,56.098,25600000.0
2009-03-31 15:25:00,56.103,56.11,56.097,56.11,27200000.0
2009-03-31 15:26:00,56.099,56.101,56.073,56.073,39400000.0
2009-03-31 15:27:00,56.069,56.074,56.066,56.066,28800000.0
2009-03-31 15:28:00,56.062,56.072,56.061,56.071,71200000.0
2009-03-31 15:29:00,56.091,56.091,55.983,56.058,47200000.0
2009-03-31 15:30:00,55.986,56.108,55.971,55.971,115200000.0
2009-03-31 15:31:00,56.049,56.076,56.049,56.067,60800000.0
2009-03-31 15:32:00,56.058,56.077,56.05,56.07,30800000.0
2009-03-31 15:33:00,56.082,56.1,56.082,56.1,30400000.0
2009-03-31 15:34:00,56.086,56.086,56.062,56.062,22400000.0
2009-03-31 15:35:00,56.048,56.053,56.036,56.044,33600000.0
2009-03-31 15:36:00,56.057,56.06,56.054,56.059,32000000.0
2009-03-31 15:37:00,56.058,56.062,56.052,56.053,30400000.0
2009-03-31 15:38:00,56.061,56.061,56.05,56.058,59200000.0
2009-03-31 15:39:00,56.069,56.069,56.057,56.057,36800000.0
2009-03-31 15:40:00,56.044,56.044,56.032,56.036,35200000.0
2009-03-31 15:41:00,56.008,56.008,55.987,55.998,25600000.0
2009-03-31 15:42:00,55.987,55.996,55.962,55.962,43200000.0
2009-03-31 15:43:00,55.936,55.936,55.907,55.907,27200000.0
2009-03-31 15:44:00,55.911,55.923,55.911,55.923,27200000.0
2009-03-31 15:45:00,55.931,55.932,55.914,55.932,16000000.0
2009-03-31 15:46:00,55.941,55.945,55.917,55.918,14400000.0
2009-03-31 15:47:00,55.908,55.908,55.901,55.907,30400000.0
2009-03-31 15:48:00,55.915,55.929,55.908,55.929,27200000.0
2009-03-31 15:49:00,55.959,55.96,55.93,55.936,11200000.0
2009-03-31 15:50:00,55.941,55.941,55.923,55.923,25600000.0
2009-03-31 15:51:00,55.915,55.915,55.877,55.877,43200000.0
2009-03-31 15:52:00,55.888,55.894,55.884,55.884,20800000.0
2009-03-31 15:53:00,55.908,55.923,55.905,55.923,24000000.0
2009-03-31 15:54:00,55.932,55.938,55.925,55.925,28800000.0
2009-03-31 15:55:00,55.922,55.923,55.914,55.917,24000000.0
2009-03-31 15:56:00,55.934,55.942,55.919,55.919,51200000.0
2009-03-31 15:57:00,55.894,55.905,55.89,55.897,12800000.0
2009-03-31 15:58:00,55.878,55.878,55.86,55.873,19200000.0
2009-03-31 15:59:00,55.89,55.89,55.881,55.881,36800000.0
2009-03-31 16:00:00,55.859,55.873,55.855,55.855,51200000.0
2009-03-31 16:01:00,55.848,55.849,55.823,55.823,41600000.0
2009-03-31 16:02:00,55.821,55.821,55.8,55.807,22400000.0
2009-03-31 16:03:00,55.835,55.854,55.834,55.853,64000000.0
2009-03-31 16:04:00,55.866,55.874,55.862,55.874,44800000.0
2009-03-31 16:05:00,55.876,55.893,55.876,55.893,48000000.0
2009-03-31 16:06:00,55.93,55.93,55.908,55.924,35600000.0
2009-03-31 16:07:00,55.921,55.941,55.916,55.916,32000000.0
2009-03-31 16:08:00,55.894,55.917,55.893,55.911,45200000.0
2009-03-31 16:09:00,55.929,55.933,55.918,55.933,44800000.0
2009-03-31 16:10:00,55.932,55.934,55.927,55.932,41600000.0
2009-03-31 16:11:00,55.918,55.919,55.898,55.898,14400000.0
2009-03-31 16:12:00,55.884,55.9,55.884,55.9,56000000.0
2009-03-31 16:13:00,55.901,55.906,55.895,55.905,11200000.0
2009-03-31 16:14:00,55.892,55.892,55.882,55.882,50000000.0
2009-03-31 16:15:00,55.892,55.904,55.884,55.904,59200000.0
2009-03-31 16:16:00,55.889,55.94,55.889,55.94,17600000.0
2009-03-31 16:17:00,55.957,55.988,55.957,55.988,37800000.0
2009-03-31 16:18:00,55.96,55.977,55.96,55.977,38800000.0
2009-03-31 16:19:00,55.972,55.974,55.966,55.967,22400000.0
2009-03-31 16:20:00,55.97,55.978,55.97,55.977,11200000.0
2009-03-31 16:21:00,55.972,55.991,55.972,55.991,27200000.0
2009-03-31 16:22:00,55.989,55.995,55.987,55.991,42000000.0
2009-03-31 16:23:00,55.991,55.995,55.985,55.99,43200000.0
2009-03-31 16:24:00,56.005,56.014,56.002,56.003,17600000.0
2009-03-31 16:25:00,56.004,56.019,56.004,56.013,33600000.0
2009-03-31 16:26:00,56.001,56.006,56.0,56.004,17600000.0
2009-03-31 16:27:00,55.997,55.997,55.987,55.991,35200000.0
2009-03-31 16:28:00,55.995,55.997,55.982,55.982,27200000.0
2009-03-31 16:29:00,55.979,55.996,55.974,55.996,11200000.0
2009-03-31 16:30:00,56.011,56.024,56.004,56.015,43600000.0
2009-03-31 16:31:00,56.025,56.043,56.025,56.039,41600000.0
2009-03-31 16:32:00,56.041,56.053,56.039,56.053,12800000.0
2009-03-31 16:33:00,56.046,56.051,56.043,56.043,27200000.0
2009-03-31 16:34:00,56.05,56.06,56.045,56.045,35000000.0
2009-03-31 16:35:00,56.045,56.052,56.042,56.05,52600000.0
2009-03-31 16:36:00,56.065,56.072,56.061,56.061,51200000.0
2009-03-31 16:37:00,56.057,56.07,56.057,56.069,41600000.0
2009-03-31 16:38:00,56.069,56.069,56.056,56.062,40000000.0
2009-03-31 16:39:00,56.052,56.058,56.049,56.054,35200000.0
2009-03-31 16:40:00,56.051,56.051,56.035,56.04,56000000.0
2009-03-31 16:41:00,56.02,56.047,56.02,56.047,74000000.0
2009-03-31 16:42:00,56.045,56.045,56.021,56.021,54400000.0
2009-03-31 16:43:00,56.022,56.026,56.015,56.025,17600000.0
2009-03-31 16:44:00,56.033,56.049,56.033,56.049,11200000.0
2009-03-31 16:45:00,56.05,56.06,56.048,56.057,58000000.0
2009-03-31 16:46:00,56.053,56.053,56.043,56.045,12800000.0
2009-03-31 16:47:00,56.052,56.068,56.052,56.065,70400000.0
2009-03-31 16:48:00,56.05,56.05,56.005,56.005,52800000.0
2009-03-31 16:49:00,55.983,55.983,55.955,55.966,36800000.0
2009-03-31 16:50:00,55.964,55.973,55.96,55.966,75200000.0
2009-03-31 16:51:00,55.969,55.986,55.969,55.986,32000000.0
2009-03-31 16:52:00,55.992,55.993,55.975,55.983,46400000.0
2009-03-31 16:53:00,55.968,55.97,55.962,55.964,30400000.0
2009-03-31 16:54:00,55.967,55.975,55.963,55.975,11200000.0
2009-03-31 16:55:00,55.977,55.99,55.977,55.99,27200000.0
2009-03-31 16:56:00,55.993,55.993,55.983,55.985,36800000.0
2009-03-31 16:57:00,56.007,56.054,56.007,56.054,19200000.0
2009-03-31 16:58:00,56.061,56.12,56.061,56.118,12800000.0
2009-03-31 16:59:00,56.145,56.309,56.145,56.309,51200000.0
2009-03-31 17:00:00,56.327,56.341,56.27,56.27,50400000.0
2009-03-31 17:01:00,56.232,56.232,56.178,56.178,40000000.0
2009-03-31 17:02:00,56.196,56.205,56.184,56.184,33000000.0
2009-03-31 17:03:00,56.179,56.211,56.179,56.211,44800000.0
2009-03-31 17:04:00,56.267,56.338,56.267,56.338,42000000.0
2009-03-31 17:05:00,56.36,56.36,56.314,56.314,53800000.0
2009-03-31 17:06:00,56.306,56.306,56.279,56.281,59200000.0
2009-03-31 17:07:00,56.281,56.281,56.261,56.276,35200000.0
2009-03-31 17:08:00,56.289,56.289,56.264,56.271,68800000.0
2009-03-31 17:09:00,56.26,56.262,56.244,56.255,59200000.0
2009-03-31 17:10:00,56.273,56.28,56.26,56.265,25600000.0
2009-03-31 17:11:00,56.253,56.258,56.244,56.244,38400000.0
2009-03-31 17:12:00,56.27,56.394,56.27,56.384,25600000.0
2009-03-31 17:13:00,56.392,56.455,56.392,56.455,28800000.0
2009-03-31 17:14:00,56.447,56.451,56.429,56.451,22400000.0
2009-03-31 17:15:00,56.427,56.436,56.357,56.357,19200000.0
2009-03-31 17:16:00,56.332,56.353,56.327,56.333,16000000.0
2009-03-31 17:17:00,56.335,56.365,56.335,56.365,38800000.0
2009-03-31 17:18:00,56.384,56.391,56.38,56.391,57600000.0
2009-03-31 17:19:00,56.394,56.406,56.394,56.397,24000000.0
2009-03-31 17:20:00,56.391,56.393,56.382,56.382,16000000.0
2009-03-31 17:21:00,56.369,56.369,56.312,56.312,28800000.0
2009-03-31 17:22:00,56.298,56.356,56.298,56.356,19200000.0
2009-03-31 17:23:00,56.362,56.377,56.361,56.364,10600000.0
2009-03-31 17:24:00,56.367,56.378,56.36,56.378,12800000.0
2009-03-31 17:25:00,56.386,56.387,56.379,56.379,17600000.0
2009-03-31 17:26:00,56.369,56.395,56.369,56.381,35200000.0
2009-03-31 17:27:00,56.392,56.397,56.387,56.397,46800000.0
2009-03-31 17:28:00,56.405,56.432,56.405,56.432,32000000.0
2009-03-31 17:29:00,56.447,56.447,56.433,56.437,27200000.0
2009-03-31 17:30:00,56.447,56.48,56.447,56.478,9600000.0
2009-03-31 17:31:00,56.481,56.489,56.473,56.489,88000000.0
2009-03-31 17:32:00,56.48,56.48,56.464,56.464,52800000.0
2009-03-31 17:33:00,56.491,56.514,56.491,56.501,36800000.0
2009-03-31 17:34:00,56.484,56.519,56.484,56.519,64000000.0
2009-03-31 17:35:00,56.518,56.527,56.515,56.522,43200000.0
2009-03-31 17:36:00,56.537,56.55,56.529,56.54,34000000.0
2009-03-31 17:37:00,56.538,56.539,56.526,56.539,16000000.0
2009-03-31 17:38:00,56.526,56.527,56.5,56.5,34600000.0
2009-03-31 17:39:00,56.518,56.553,56.518,56.553,16000000.0
2009-03-31 17:40:00,56.547,56.554,56.546,56.551,75200000.0
2009-03-31 17:41:00,56.524,56.541,56.511,56.541,12800000.0
2009-03-31 17:42:00,56.547,56.553,56.547,56.548,12200000.0
2009-03-31 17:43:00,56.522,56.522,56.493,56.503,17600000.0
2009-03-31 17:44:00,56.511,56.519,56.507,56.515,30400000.0
2009-03-31 17:45:00,56.519,56.543,56.519,56.533,30400000.0
2009-03-31 17:46:00,56.534,56.534,56.491,56.491,41600000.0
2009-03-31 17:47:00,56.476,56.506,56.476,56.506,57600000.0
2009-03-31 17:48:00,56.491,56.491,56.471,56.472,57600000.0
2009-03-31 17:49:00,56.467,56.467,56.425,56.425,45800000.0
2009-03-31 17:50:00,56.393,56.393,56.369,56.369,12800000.0
2009-03-31 17:51:00,56.366,56.375,56.366,56.375,49600000.0
2009-03-31 17:52:00,56.369,56.369,56.361,56.366,43200000.0
2009-03-31 17:53:00,56.353,56.369,56.349,56.354,33000000.0
2009-03-31 17:54:00,56.344,56.377,56.344,56.377,38800000.0
2009-03-31 17:55:00,56.385,56.387,56.378,56.387,40000000.0
2009-03-31 17:56:00,56.387,56.399,56.384,56.399,44800000.0
2009-03-31 17:57:00,56.397,56.397,56.385,56.386,37200000.0
2009-03-31 17:58:00,56.387,56.393,56.386,56.389,17600000.0
2009-03-31 17:59:00,56.392,56.392,56.358,56.358,61800000.0
2009-03-31 18:00:00,56.348,56.348,56.318,56.318,51600000.0
2009-03-31 18:01:00,56.316,56.342,56.316,56.321,32000000.0
2009-03-31 18:02:00,56.31,56.314,56.301,56.307,24000000.0
2009-03-31 18:03:00,56.317,56.329,56.314,56.329,36800000.0
2009-03-31 18:04:00,56.335,56.335,56.318,56.318,33600000.0
2009-03-31 18:05:00,56.315,56.315,56.285,56.285,12800000.0
2009-03-31 18:06:00,56.27,56.27,56.248,56.257,30400000.0
2009-03-31 18:07:00,56.263,56.292,56.261,56.292,11200000.0
2009-03-31 18:08:00,56.305,56.314,56.303,56.306,84800000.0
2009-03-31 18:09:00,56.312,56.341,56.312,56.338,33600000.0
2009-03-31 18:10:00,56.325,56.325,56.276,56.281,16000000.0
2009-03-31 18:11:00,56.283,56.283,56.27,56.276,9600000.0
2009-03-31 18:12:00,56.263,56.271,56.263,56.271,12800000.0
2009-03-31 18:13:00,56.279,56.306,56.279,56.306,27200000.0
2009-03-31 18:14:00,56.327,56.35,56.327,56.341,19200000.0
2009-03-31 18:15:00,56.347,56.352,56.343,56.35,30400000.0
2009-03-31 18:16:00,56.345,56.352,56.337,56.34,56000000.0
2009-03-31 18:17:00,56.335,56.335,56.313,56.313,43600000.0
2009-03-31 18:18:00,56.307,56.315,56.304,56.309,30400000.0
2009-03-31 18:19:00,56.315,56.315,56.305,56.308,46200000.0
2009-03-31 18:20:00,56.304,56.312,56.304,56.311,42600000.0
2009-03-31 18:21:00,56.307,56.328,56.296,56.296,12800000.0
2009-03-31 18:22:00,56.313,56.319,56.31,56.311,34000000.0
2009-03-31 18:23:00,56.317,56.317,56.303,56.309,46400000.0
2009-03-31 18:24:00,56.284,56.292,56.28,56.282,52800000.0
2009-03-31 18:25:00,56.283,56.29,56.271,56.288,33600000.0
2009-03-31 18:26:00,56.3,56.3,56.291,56.291,30800000.0
2009-03-31 18:27:00,56.308,56.308,56.299,56.301,33000000.0
2009-03-31 18:28:00,56.301,56.317,56.301,56.317,12800000.0
2009-03-31 18:29:00,56.313,56.33,56.313,56.33,25600000.0
2009-03-31 18:30:00,56.327,56.345,56.326,56.345,36800000.0
2009-03-31 18:31:00,56.339,56.34,56.325,56.325,11200000.0
2009-03-31 18:32:00,56.32,56.32,56.301,56.308,70400000.0
2009-03-31 18:33:00,56.306,56.306,56.302,56.302,32000000.0
2009-03-31 18:34:00,56.296,56.304,56.291,56.297,19200000.0
2009-03-31 18:35:00,56.3,56.3,56.286,56.295,43200000.0
2009-03-31 18:36:00,56.3,56.3,56.285,56.296,68800000.0
2009-03-31 18:37:00,56.301,56.318,56.299,56.318,37200000.0
2009-03-31 18:38:00,56.311,56.311,56.296,56.299,49600000.0
2009-03-31 18:39:00,56.304,56.321,56.304,56.321,76800000.0
2009-03-31 18:40:00,56.325,56.338,56.322,56.338,65600000.0
2009-03-31 18:41:00,56.346,56.347,56.335,56.347,72000000.0
2009-03-31 18:42:00,56.345,56.345,56.332,56.335,78400000.0
2009-03-31 18:43:00,56.331,56.333,56.318,56.319,49600000.0
2009-03-31 18:44:00,56.318,56.322,56.317,56.318,30400000.0
2009-03-31 18:45:00,56.32,56.32,56.298,56.31,12800000.0
2009-03-31 18:46:00,56.32,56.347,56.32,56.347,12800000.0
2009-03-31 18:47:00,56.349,56.358,56.345,56.356,14400000.0
2009-03-31 18:48:00,56.352,56.352,56.331,56.342,29200000.0
2009-03-31 18:49:00,56.341,56.349,56.338,56.349,24000000.0
2009-03-31 18:50:00,56.352,56.352,56.344,56.349,45800000.0
2009-03-31 18:51:00,56.352,56.368,56.349,56.368,12800000.0
2009-03-31 18:52:00,56.374,56.395,56.374,56.391,19200000.0
2009-03-31 18:53:00,56.388,56.42,56.388,56.42,30400000.0
2009-03-31 18:54:00,56.441,56.443,56.43,56.43,19200000.0
2009-03-31 18:55:00,56.428,56.429,56.417,56.428,22400000.0
2009-03-31 18:56:00,56.424,56.424,56.409,56.413,16000000.0
2009-03-31 18:57:00,56.419,56.424,56.416,56.424,18600000.0
2009-03-31 18:58:00,56.425,56.425,56.411,56.412,32000000.0
2009-03-31 18:59:00,56.408,56.423,56.408,56.423,31400000.0
2009-03-31 19:00:00,56.428,56.434,56.427,56.43,14400000.0
2009-03-31 19:01:00,56.412,56.412,56.397,56.397,19200000.0
2009-03-31 19:02:00,56.375,56.378,56.367,56.372,43200000.0
2009-03-31 19:03:00,56.386,56.386,56.379,56.38,14400000.0
2009-03-31 19:04:00,56.374,56.376,56.366,56.368,17600000.0
2009-03-31 19:05:00,56.374,56.374,56.356,56.356,22400000.0
2009-03-31 19:06:00,56.347,56.354,56.34,56.352,56000000.0
2009-03-31 19:07:00,56.357,56.36,56.353,56.353,35600000.0
2009-03-31 19:08:00,56.35,56.35,56.336,56.343,22400000.0
2009-03-31 19:09:00,56.357,56.366,56.347,56.364,12800000.0
2009-03-31 19:10:00,56.384,56.402,56.384,56.402,8000000.0
2009-03-31 19:11:00,56.402,56.414,56.392,56.414,30400000.0
2009-03-31 19:12:00,56.413,56.423,56.413,56.415,23400000.0
2009-03-31 19:13:00,56.415,56.418,56.407,56.418,9600000.0
2009-03-31 19:14:00,56.4,56.401,56.389,56.396,12800000.0
2009-03-31 19:15:00,56.388,56.424,56.388,56.424,9600000.0
2009-03-31 19:16:00,56.434,56.452,56.434,56.442,12800000.0
2009-03-31 19:17:00,56.45,56.452,56.445,56.446,14400000.0
2009-03-31 19:18:00,56.47,56.477,56.456,56.456,32000000.0
2009-03-31 19:19:00,56.459,56.468,56.454,56.468,11200000.0
2009-03-31 19:20:00,56.474,56.48,56.464,56.48,14400000.0
2009-03-31 19:21:00,56.484,56.563,56.484,56.558,17600000.0
2009-03-31 19:22:00,56.542,56.543,56.532,56.541,14400000.0
2009-03-31 19:23:00,56.542,56.542,56.524,56.533,16000000.0
2009-03-31 19:24:00,56.537,56.547,56.534,56.541,47400000.0
2009-03-31 19:25:00,56.546,56.548,56.537,56.548,11200000.0
2009-03-31 19:26:00,56.545,56.545,56.534,56.535,41600000.0
2009-03-31 19:27:00,56.531,56.531,56.515,56.523,14400000.0
2009-03-31 19:28:00,56.517,56.525,56.506,56.509,12800000.0
2009-03-31 19:29:00,56.519,56.519,56.509,56.515,12800000.0
2009-03-31 19:30:00,56.518,56.518,56.508,56.51,11200000.0
2009-03-31 19:31:00,56.488,56.507,56.488,56.507,12800000.0
2009-03-31 19:32:00,56.514,56.537,56.512,56.531,11200000.0
2009-03-31 19:33:00,56.547,56.57,56.546,56.57,11200000.0
2009-03-31 19:34:00,56.583,56.606,56.583,56.586,12800000.0
2009-03-31 19:35:00,56.576,56.582,56.567,56.569,17600000.0
2009-03-31 19:36:00,56.567,56.574,56.558,56.574,16400000.0
2009-03-31 19:37:00,56.565,56.571,56.54,56.54,11200000.0
2009-03-31 19:38:00,56.53,56.534,56.517,56.517,9600000.0
2009-03-31 19:39:00,56.518,56.532,56.518,56.53,12800000.0
2009-03-31 19:40:00,56.511,56.511,56.502,56.502,11200000.0
2009-03-31 19:41:00,56.487,56.487,56.473,56.476,11600000.0
2009-03-31 19:42:00,56.459,56.473,56.459,56.473,11200000.0
2009-03-31 19:43:00,56.477,56.484,56.477,56.484,19200000.0
2009-03-31 19:44:00,56.484,56.493,56.48,56.485,11200000.0
2009-03-31 19:45:00,56.496,56.506,56.493,56.5,16000000.0
2009-03-31 19:46:00,56.49,56.498,56.49,56.493,14400000.0
2009-03-31 19:47:00,56.474,56.478,56.465,56.465,17600000.0
2009-03-31 19:48:00,56.475,56.485,56.472,56.481,12800000.0
2009-03-31 19:49:00,56.481,56.488,56.475,56.475,30400000.0
2009-03-31 19:50:00,56.451,56.453,56.45,56.45,12200000.0
2009-03-31 19:51:00,56.428,56.429,56.417,56.419,13200000.0
2009-03-31 19:52:00,56.418,56.431,56.409,56.425,16000000.0
2009-03-31 19:53:00,56.429,56.429,56.423,56.424,12800000.0
2009-03-31 19:54:00,56.416,56.421,56.416,56.416,12800000.0
2009-03-31 19:55:00,56.409,56.409,56.398,56.399,11200000.0
2009-03-31 19:56:00,56.383,56.391,56.383,56.386,9600000.0
2009-03-31 19:57:00,56.389,56.389,56.383,56.383,9600000.0
2009-03-31 19:58:00,56.376,56.38,56.369,56.38,11200000.0
2009-03-31 19:59:00,56.382,56.39,56.381,56.381,11200000.0
2009-03-31 20:00:00,56.404,56.427,56.404,56.427,17000000.0
2009-03-31 20:01:00,56.439,56.439,56.402,56.402,10600000.0
2009-03-31 20:02:00,56.401,56.409,56.4,56.407,17600000.0
2009-03-31 20:03:00,56.41,56.415,56.41,56.412,7400000.0
2009-03-31 20:04:00,56.409,56.426,56.405,56.426,30400000.0
2009-03-31 20:05:00,56.433,56.433,56.405,56.405,12800000.0
2009-03-31 20:06:00,56.392,56.409,56.392,56.402,11200000.0
2009-03-31 20:07:00,56.405,56.414,56.397,56.411,14400000.0
2009-03-31 20:08:00,56.403,56.418,56.402,56.411,38400000.0
2009-03-31 20:09:00,56.425,56.439,56.418,56.439,11200000.0
2009-03-31 20:10:00,56.454,56.46,56.452,56.454,16000000.0
2009-03-31 20:11:00,56.457,56.474,56.452,56.468,11200000.0
2009-03-31 20:12:00,56.488,56.497,56.488,56.497,8000000.0
2009-03-31 20:13:00,56.507,56.535,56.507,56.53,27200000.0
2009-03-31 20:14:00,56.534,56.534,56.469,56.511,9600000.0
2009-03-31 20:15:00,56.492,56.5,56.492,56.498,8000000.0
2009-03-31 20:16:00,56.504,56.517,56.504,56.517,28800000.0
2009-03-31 20:17:00,56.521,56.521,56.499,56.518,34000000.0
2009-03-31 20:18:00,56.534,56.544,56.533,56.544,32000000.0
2009-03-31 20:19:00,56.549,56.553,56.544,56.552,11200000.0
2009-03-31 20:20:00,56.536,56.539,56.527,56.533,19200000.0
2009-03-31 20:21:00,56.524,56.536,56.502,56.525,16000000.0
2009-03-31 20:22:00,56.534,56.548,56.534,56.545,16000000.0
2009-03-31 20:23:00,56.538,56.553,56.538,56.55,12800000.0
2009-03-31 20:24:00,56.554,56.557,56.551,56.551,16000000.0
2009-03-31 20:25:00,56.547,56.567,56.547,56.564,11200000.0
2009-03-31 20:26:00,56.556,56.561,56.553,56.557,16000000.0
2009-03-31 20:27:00,56.551,56.551,56.538,56.538,12800000.0
2009-03-31 20:28:00,56.547,56.555,56.542,56.552,11200000.0
2009-03-31 20:29:00,56.586,56.608,56.519,56.58,16000000.0
2009-03-31 20:30:00,56.562,56.562,56.548,56.55,27200000.0
2009-03-31 20:31:00,56.537,56.537,56.513,56.513,12800000.0
2009-03-31 20:32:00,56.502,56.502,56.494,56.5,12800000.0
2009-03-31 20:33:00,56.5,56.51,56.499,56.507,12800000.0
2009-03-31 20:34:00,56.512,56.514,56.51,56.51,11200000.0
2009-03-31 20:35:00,56.515,56.516,56.511,56.513,11200000.0
2009-03-31 20:36:00,56.513,56.515,56.502,56.512,16000000.0
2009-03-31 20:37:00,56.498,56.498,56.486,56.486,12800000.0
2009-03-31 20:38:00,56.487,56.496,56.487,56.489,12800000.0
2009-03-31 20:39:00,56.51,56.539,56.51,56.539,14400000.0
2009-03-31 20:40:00,56.542,56.549,56.539,56.548,11200000.0
2009-03-31 20:41:00,56.54,56.54,56.533,56.54,11200000.0
2009-03-31 20:42:00,56.54,56.544,56.54,56.544,11200000.0
2009-03-31 20:43:00,56.552,56.561,56.552,56.552,14400000.0
2009-03-31 20:44:00,56.553,56.553,56.544,56.546,11200000.0
2009-03-31 20:45:00,56.549,56.549,56.54,56.549,12800000.0
2009-03-31 20:46:00,56.546,56.547,56.529,56.529,14400000.0
2009-03-31 20:47:00,56.539,56.543,56.525,56.538,16000000.0
2009-03-31 20:48:00,56.539,56.544,56.537,56.544,17000000.0
2009-03-31 20:49:00,56.545,56.551,56.544,56.551,19200000.0
2009-03-31 20:50:00,56.541,56.545,56.54,56.545,16000000.0
2009-03-31 20:51:00,56.547,56.567,56.545,56.565,28800000.0
2009-03-31 20:52:00,56.539,56.557,56.539,56.549,12800000.0
2009-03-31 20:53:00,56.555,56.559,56.553,56.559,16000000.0
2009-03-31 20:54:00,56.538,56.557,56.538,56.551,12800000.0
2009-03-31 20:55:00,56.554,56.554,56.542,56.545,12800000.0
2009-03-31 20:56:00,56.534,56.544,56.534,56.544,12800000.0
2009-03-31 20:57:00,56.548,56.561,56.548,56.548,12800000.0
2009-03-31 20:58:00,56.534,56.556,56.526,56.526,16000000.0
2009-03-31 20:59:00,56.532,56.534,56.505,56.507,11200000.0
2009-03-31 21:00:00,56.516,56.527,56.506,56.506,17600000.0
2009-03-31 21:01:00,56.499,56.5,56.48,56.48,11200000.0
2009-03-31 21:02:00,56.484,56.5,56.484,56.5,16000000.0
2009-03-31 21:03:00,56.51,56.51,56.505,56.505,8000000.0
2009-03-31 21:04:00,56.511,56.516,56.502,56.511,9600000.0
2009-03-31 21:05:00,56.487,56.488,56.479,56.485,14400000.0
2009-03-31 21:06:00,56.484,56.484,56.371,56.46,14400000.0
2009-03-31 21:07:00,56.463,56.476,56.458,56.468,14400000.0
2009-03-31 21:08:00,56.47,56.475,56.465,56.468,16000000.0
2009-03-31 21:09:00,56.47,56.486,56.47,56.486,11200000.0
2009-03-31 21:10:00,56.489,56.493,56.475,56.475,8000000.0
2009-03-31 21:11:00,56.48,56.488,56.468,56.483,12800000.0
2009-03-31 21:12:00,56.483,56.488,56.48,56.488,12800000.0
2009-03-31 21:13:00,56.476,56.484,56.47,56.475,16000000.0
2009-03-31 21:14:00,56.473,56.485,56.473,56.482,12800000.0
2009-03-31 21:15:00,56.487,56.492,56.483,56.49,11200000.0
2009-03-31 21:16:00,56.473,56.494,56.467,56.492,18600000.0
2009-03-31 21:17:00,56.499,56.501,56.496,56.496,14400000.0
2009-03-31 21:18:00,56.508,56.52,56.508,56.513,9600000.0
2009-03-31 21:19:00,56.513,56.513,56.504,56.504,17000000.0
2009-03-31 21:20:00,56.457,56.498,56.457,56.498,14400000.0
2009-03-31 21:21:00,56.493,56.495,56.488,56.492,8000000.0
2009-03-31 21:22:00,56.483,56.507,56.483,56.507,12800000.0
2009-03-31 21:23:00,56.506,56.506,56.487,56.501,12800000.0
2009-03-31 21:24:00,56.512,56.512,56.495,56.495,11200000.0
2009-03-31 21:25:00,56.509,56.513,56.507,56.509,17600000.0
2009-03-31 21:26:00,56.517,56.546,56.517,56.546,24400000.0
2009-03-31 21:27:00,56.549,56.562,56.549,56.562,22400000.0
2009-03-31 21:28:00,56.593,56.626,56.593,56.619,11200000.0
2009-03-31 21:29:00,56.62,56.627,56.617,56.627,27200000.0
2009-03-31 21:30:00,56.645,56.674,56.645,56.669,12800000.0
2009-03-31 21:31:00,56.64,56.64,56.608,56.608,16000000.0
2009-03-31 21:32:00,56.536,56.547,56.536,56.536,8000000.0
2009-03-31 21:33:00,56.54,56.561,56.54,56.548,11600000.0
2009-03-31 21:34:00,56.529,56.55,56.529,56.538,14400000.0
2009-03-31 21:35:00,56.551,56.551,56.533,56.533,14400000.0
2009-03-31 21:36:00,56.521,56.522,56.506,56.506,11200000.0
2009-03-31 21:37:00,56.516,56.53,56.513,56.519,16000000.0
2009-03-31 21:38:00,56.513,56.519,56.499,56.518,14400000.0
2009-03-31 21:39:00,56.514,56.526,56.512,56.526,12800000.0
2009-03-31 21:40:00,56.543,56.555,56.539,56.539,9600000.0
2009-03-31 21:41:00,56.449,56.547,56.449,56.547,11200000.0
2009-03-31 21:42:00,56.544,56.545,56.53,56.53,12800000.0
2009-03-31 21:43:00,56.548,56.551,56.547,56.547,8000000.0
2009-03-31 21:44:00,56.555,56.559,56.543,56.548,17600000.0
2009-03-31 21:45:00,56.547,56.547,56.53,56.531,17600000.0
2009-03-31 21:46:00,56.51,56.521,56.507,56.507,14400000.0
2009-03-31 21:47:00,56.497,56.5,56.485,56.5,11200000.0
2009-03-31 21:48:00,56.478,56.481,56.473,56.48,35200000.0
2009-03-31 21:49:00,56.476,56.476,56.464,56.464,11200000.0
2009-03-31 21:50:00,56.472,56.476,56.455,56.455,12800000.0
2009-03-31 21:51:00,56.454,56.461,56.452,56.452,17600000.0
2009-03-31 21:52:00,56.449,56.449,56.412,56.412,11200000.0
2009-03-31 21:53:00,56.428,56.449,56.428,56.449,10600000.0
2009-03-31 21:54:00,56.458,56.458,56.445,56.451,11600000.0
2009-03-31 21:55:00,56.434,56.452,56.434,56.452,12800000.0
2009-03-31 21:56:00,56.459,56.465,56.458,56.458,12800000.0
2009-03-31 21:57:00,56.465,56.467,56.461,56.461,17600000.0
2009-03-31 21:58:00,56.447,56.455,56.44,56.44,8000000.0
2009-03-31 21:59:00,56.457,56.472,56.45,56.465,12800000.0
2009-03-31 22:00:00,56.449,56.461,56.449,56.457,17600000.0
2009-03-31 22:01:00,56.445,56.445,56.414,56.414,11200000.0
2009-03-31 22:02:00,56.386,56.386,56.366,56.375,11200000.0
2009-03-31 22:03:00,56.367,56.367,56.355,56.355,17600000.0
2009-03-31 22:04:00,56.341,56.341,56.306,56.311,16000000.0
2009-03-31 22:05:00,56.31,56.31,56.287,56.287,11200000.0
2009-03-31 22:06:00,56.283,56.283,56.252,56.252,12800000.0
2009-03-31 22:07:00,56.192,56.202,56.18,56.18,16000000.0
2009-03-31 22:08:00,56.171,56.171,56.14,56.147,16000000.0
2009-03-31 22:09:00,56.11,56.11,55.975,55.975,12800000.0
2009-03-31 22:10:00,55.918,55.931,55.893,55.913,22800000.0
2009-03-31 22:11:00,55.915,55.915,55.907,55.908,11200000.0
2009-03-31 22:12:00,55.93,55.93,55.891,55.891,12800000.0
2009-03-31 22:13:00,55.817,55.817,55.781,55.783,12800000.0
2009-03-31 22:14:00,55.797,55.801,55.791,55.791,12800000.0
2009-03-31 22:15:00,55.785,55.785,55.741,55.742,14400000.0
2009-03-31 22:16:00,55.72,55.72,55.566,55.566,17600000.0
2009-03-31 22:17:00,55.49,55.506,55.49,55.503,19200000.0
2009-03-31 22:18:00,55.56,55.606,55.56,55.606,11200000.0
2009-03-31 22:19:00,55.602,55.686,55.602,55.686,12800000.0
2009-03-31 22:20:00,55.658,55.705,55.649,55.705,12800000.0
2009-03-31 22:21:00,55.696,55.696,55.665,55.683,9600000.0
2009-03-31 22:22:00,55.684,55.694,55.657,55.657,12800000.0
2009-03-31 22:23:00,55.617,55.621,55.611,55.611,12800000.0
2009-03-31 22:24:00,55.61,55.612,55.605,55.605,11200000.0
2009-03-31 22:25:00,55.604,55.612,55.604,55.612,16000000.0
2009-03-31 22:26:00,55.629,55.629,55.579,55.579,11200000.0
2009-03-31 22:27:00,55.548,55.548,55.522,55.522,12800000.0
2009-03-31 22:28:00,55.523,55.537,55.522,55.522,11200000.0
2009-03-31 22:29:00,55.521,55.521,55.426,55.426,16000000.0
2009-03-31 22:30:00,55.362,55.362,55.289,55.289,17600000.0
2009-03-31 22:31:00,55.275,55.307,55.275,55.307,11200000.0
2009-03-31 22:32:00,55.347,55.362,55.345,55.362,12800000.0
2009-03-31 22:33:00,55.367,55.367,55.297,55.297,11200000.0
2009-03-31 22:34:00,55.299,55.299,55.251,55.289,12800000.0
2009-03-31 22:35:00,55.307,55.35,55.307,55.35,12800000.0
2009-03-31 22:36:00,55.339,55.339,55.3,55.319,43200000.0
2009-03-31 22:37:00,55.306,55.306,55.268,55.292,25600000.0
2009-03-31 22:38:00,55.327,55.362,55.327,55.362,17600000.0
2009-03-31 22:39:00,55.371,55.376,55.358,55.358,9600000.0
2009-03-31 22:40:00,55.369,55.389,55.362,55.387,18000000.0
2009-03-31 22:41:00,55.411,55.426,55.399,55.426,11200000.0
2009-03-31 22:42:00,55.415,55.445,55.415,55.443,14400000.0
2009-03-31 22:43:00,55.449,55.501,55.449,55.501,16000000.0
2009-03-31 22:44:00,55.511,55.511,55.468,55.468,8000000.0
2009-03-31 22:45:00,55.465,55.467,55.455,55.456,15400000.0
2009-03-31 22:46:00,55.46,55.48,55.451,55.48,11200000.0
2009-03-31 22:47:00,55.474,55.491,55.474,55.48,17600000.0
2009-03-31 22:48:00,55.471,55.471,55.443,55.443,11200000.0
2009-03-31 22:49:00,55.415,55.415,55.364,55.364,12800000.0
2009-03-31 22:50:00,55.38,55.403,55.38,55.403,8000000.0
2009-03-31 22:51:00,55.396,55.4,55.396,55.4,9600000.0
2009-03-31 22:52:00,55.393,55.398,55.389,55.395,11200000.0
2009-03-31 22:53:00,55.39,55.39,55.355,55.355,17600000.0
2009-03-31 22:54:00,55.339,55.342,55.332,55.334,12800000.0
2009-03-31 22:55:00,55.338,55.341,55.331,55.331,12800000.0
2009-03-31 22:56:00,55.333,55.334,55.329,55.33,9600000.0
2009-03-31 22:57:00,55.313,55.321,55.303,55.303,17600000.0
2009-03-31 22:58:00,55.321,55.327,55.313,55.327,14400000.0
2009-03-31 22:59:00,55.346,55.346,55.328,55.328,8400000.0
2009-03-31 23:00:00,55.31,55.317,55.299,55.317,17000000.0
2009-03-31 23:01:00,55.311,55.313,55.303,55.308,11200000.0
2009-03-31 23:02:00,55.314,55.341,55.314,55.335,17600000.0
2009-03-31 23:03:00,55.334,55.353,55.333,55.353,16000000.0
2009-03-31 23:04:00,55.367,55.378,55.367,55.374,11200000.0
2009-03-31 23:05:00,55.363,55.374,55.363,55.37,33600000.0
2009-03-31 23:06:00,55.368,55.38,55.368,55.372,12800000.0
2009-03-31 23:07:00,55.362,55.378,55.362,55.365,12800000.0
2009-03-31 23:08:00,55.37,55.376,55.37,55.375,16000000.0
2009-03-31 23:09:00,55.377,55.378,55.367,55.367,17000000.0
2009-03-31 23:10:00,55.36,55.36,55.349,55.35,12800000.0
2009-03-31 23:11:00,55.342,55.342,55.33,55.333,11200000.0
2009-03-31 23:12:00,55.336,55.339,55.326,55.334,8000000.0
2009-03-31 23:13:00,55.327,55.327,55.305,55.305,12800000.0
2009-03-31 23:14:00,55.305,55.314,55.305,55.314,11200000.0
2009-03-31 23:15:00,55.329,55.331,55.32,55.326,12800000.0
2009-03-31 23:16:00,55.332,55.375,55.332,55.375,17600000.0
2009-03-31 23:17:00,55.37,55.37,55.359,55.359,11200000.0
2009-03-31 23:18:00,55.354,55.362,55.353,55.361,11200000.0
2009-03-31 23:19:00,55.357,55.361,55.348,55.357,12800000.0
2009-03-31 23:20:00,55.354,55.365,55.348,55.358,14400000.0
2009-03-31 23:21:00,55.342,55.359,55.342,55.359,9600000.0
2009-03-31 23:22:00,55.362,55.371,55.358,55.371,11200000.0
2009-03-31 23:23:00,55.371,55.373,55.366,55.371,11200000.0
2009-03-31 23:24:00,55.37,55.374,55.359,55.374,11200000.0
2009-03-31 23:25:00,55.372,55.372,55.353,55.353,14400000.0
2009-03-31 23:26:00,55.379,55.384,55.369,55.384,12800000.0
2009-03-31 23:27:00,55.377,55.397,55.377,55.397,8000000.0
2009-03-31 23:28:00,55.407,55.409,55.376,55.388,16000000.0
2009-03-31 23:29:00,55.392,55.399,55.384,55.389,11200000.0
2009-03-31 23:30:00,55.405,55.433,55.405,55.433,16000000.0
2009-03-31 23:31:00,55.442,55.442,55.43,55.43,12800000.0
2009-03-31 23:32:00,55.422,55.457,55.422,55.457,17600000.0
2009-03-31 23:33:00,55.47,55.47,55.455,55.455,12800000.0
2009-03-31 23:34:00,55.461,55.491,55.459,55.491,8000000.0
2009-03-31 23:35:00,55.456,55.456,55.448,55.451,16000000.0
2009-03-31 23:36:00,55.47,55.496,55.47,55.479,12800000.0
2009-03-31 23:37:00,55.494,55.494,55.482,55.484,12800000.0
2009-03-31 23:38:00,55.476,55.487,55.476,55.481,11200000.0
2009-03-31 23:39:00,55.479,55.502,55.473,55.502,12800000.0
2009-03-31 23:40:00,55.52,55.52,55.479,55.48,35200000.0
2009-03-31 23:41:00,55.469,55.471,55.44,55.44,12200000.0
2009-03-31 23:42:00,55.413,55.413,55.402,55.406,17600000.0
2009-03-31 23:43:00,55.396,55.406,55.396,55.406,8000000.0
2009-03-31 23:44:00,55.412,55.412,55.391,55.394,16000000.0
2009-03-31 23:45:00,55.402,55.403,55.386,55.403,11200000.0
2009-03-31 23:46:00,55.387,55.393,55.381,55.392,17600000.0
2009-03-31 23:47:00,55.391,55.391,55.348,55.348,12800000.0
2009-03-31 23:48:00,55.32,55.326,55.32,55.326,8000000.0
2009-03-31 23:49:00,55.34,55.342,55.331,55.34,16000000.0
2009-03-31 23:50:00,55.344,55.348,55.343,55.345,11200000.0
2009-03-31 23:51:00,55.338,55.338,55.296,55.302,12800000.0
2009-03-31 23:52:00,55.311,55.318,55.311,55.318,3200000.0
2009-03-31 23:53:00,55.319,55.319,55.304,55.304,9600000.0
2009-03-31 23:54:00,55.31,55.34,55.292,55.34,14400000.0
2009-03-31 23:55:00,55.343,55.343,55.302,55.309,12800000.0
2009-03-31 23:56:00,55.305,55.305,55.185,55.185,11200000.0
2009-03-31 23:57:00,55.268,55.268,55.251,55.258,12800000.0
2009-03-31 23:58:00,55.234,55.244,55.222,55.244,11200000.0
2009-03-31 23:59:00,55.241,55.261,55.237,55.261,8000000.0
2009-04-01 00:00:00,55.272,55.29,55.266,55.29,17600000.0
2009-04-01 00:01:00,55.304,55.309,55.3,55.301,12800000.0
2009-04-01 00:02:00,55.289,55.289,55.247,55.275,11200000.0
2009-04-01 00:03:00,55.282,55.292,55.271,55.292,12800000.0
2009-04-01 00:04:00,55.283,55.302,55.283,55.286,9600000.0
2009-04-01 00:05:00,55.291,55.31,55.28,55.31,11200000.0
2009-04-01 00:06:00,55.287,55.302,55.287,55.302,10600000.0
2009-04-01 00:07:00,55.311,55.319,55.31,55.315,12800000.0
2009-04-01 00:08:00,55.298,55.298,55.284,55.291,12800000.0
2009-04-01 00:09:00,55.3,55.34,55.3,55.338,12800000.0
2009-04-01 00:10:00,55.369,55.38,55.367,55.38,12800000.0
2009-04-01 00:11:00,55.356,55.356,55.323,55.332,16000000.0
2009-04-01 00:12:00,55.32,55.333,55.32,55.333,13200000.0
2009-04-01 00:13:00,55.364,55.364,55.36,55.363,12800000.0
2009-04-01 00:14:00,55.36,55.36,55.348,55.348,14800000.0
2009-04-01 00:15:00,55.343,55.35,55.342,55.348,28800000.0
2009-04-01 00:16:00,55.349,55.35,55.344,55.344,14400000.0
2009-04-01 00:17:00,55.339,55.346,55.328,55.329,17600000.0
2009-04-01 00:18:00,55.322,55.322,55.311,55.311,12800000.0
2009-04-01 00:19:00,55.296,55.302,55.296,55.302,12800000.0
2009-04-01 00:20:00,55.336,55.374,55.336,55.365,17600000.0
2009-04-01 00:21:00,55.395,55.395,55.361,55.371,12800000.0
2009-04-01 00:22:00,55.358,55.367,55.331,55.341,17600000.0
2009-04-01 00:23:00,55.332,55.344,55.332,55.344,8000000.0
2009-04-01 00:24:00,55.346,55.366,55.333,55.366,14400000.0
2009-04-01 00:25:00,55.361,55.377,55.352,55.377,16000000.0
2009-04-01 00:26:00,55.363,55.383,55.363,55.368,12800000.0
2009-04-01 00:27:00,55.383,55.383,55.379,55.381,8400000.0
2009-04-01 00:28:00,55.37,55.37,55.365,55.365,12800000.0
2009-04-01 00:29:00,55.377,55.384,55.377,55.384,12800000.0
2009-04-01 00:30:00,55.403,55.443,55.403,55.443,11200000.0
2009-04-01 00:31:00,55.455,55.455,55.436,55.436,11200000.0
2009-04-01 00:32:00,55.414,55.423,55.402,55.423,12800000.0
2009-04-01 00:33:00,55.426,55.44,55.419,55.419,12800000.0
2009-04-01 00:34:00,55.442,55.457,55.442,55.455,19200000.0
2009-04-01 00:35:00,55.454,55.456,55.44,55.447,28800000.0
2009-04-01 00:36:00,55.452,55.481,55.452,55.481,17600000.0
2009-04-01 00:37:00,55.478,55.478,55.435,55.435,12800000.0
2009-04-01 00:38:00,55.431,55.432,55.423,55.423,17600000.0
2009-04-01 00:39:00,55.435,55.438,55.431,55.433,12800000.0
2009-04-01 00:40:00,55.413,55.418,55.404,55.417,16000000.0
2009-04-01 00:41:00,55.416,55.426,55.405,55.416,12800000.0
2009-04-01 00:42:00,55.393,55.412,55.393,55.406,12800000.0
2009-04-01 00:43:00,55.41,55.424,55.41,55.416,11200000.0
2009-04-01 00:44:00,55.401,55.402,55.385,55.402,8000000.0
2009-04-01 00:45:00,55.396,55.396,55.375,55.375,11200000.0
2009-04-01 00:46:00,55.413,55.423,55.413,55.418,14400000.0
2009-04-01 00:47:00,55.423,55.451,55.423,55.451,12800000.0
2009-04-01 00:48:00,55.468,55.468,55.45,55.457,9600000.0
2009-04-01 00:49:00,55.446,55.452,55.441,55.447,16000000.0
2009-04-01 00:50:00,55.451,55.451,55.448,55.448,11200000.0
2009-04-01 00:51:00,55.445,55.453,55.44,55.453,17600000.0
2009-04-01 00:52:00,55.443,55.443,55.423,55.423,11600000.0
2009-04-01 00:53:00,55.428,55.439,55.428,55.434,8000000.0
2009-04-01 00:54:00,55.437,55.447,55.432,55.436,14400000.0
2009-04-01 00:55:00,55.436,55.448,55.436,55.444,28800000.0
2009-04-01 00:56:00,55.444,55.445,55.429,55.429,12800000.0
2009-04-01 00:57:00,55.439,55.439,55.418,55.42,12800000.0
2009-04-01 00:58:00,55.401,55.401,55.381,55.397,12800000.0
2009-04-01 00:59:00,55.399,55.4,55.395,55.395,11200000.0
2009-04-01 01:00:00,55.384,55.384,55.356,55.356,16000000.0
2009-04-01 01:01:00,55.333,55.341,55.325,55.341,9600000.0
2009-04-01 01:02:00,55.345,55.349,55.338,55.338,11200000.0
2009-04-01 01:03:00,55.321,55.321,55.304,55.304,22800000.0
2009-04-01 01:04:00,55.327,55.333,55.326,55.327,12800000.0
2009-04-01 01:05:00,55.334,55.334,55.331,55.331,12800000.0
2009-04-01 01:06:00,55.294,55.294,55.227,55.275,12800000.0
2009-04-01 01:07:00,55.245,55.245,55.236,55.245,11200000.0
2009-04-01 01:08:00,55.253,55.256,55.246,55.256,16000000.0
2009-04-01 01:09:00,55.262,55.279,55.262,55.279,16000000.0
2009-04-01 01:10:00,55.274,55.289,55.274,55.285,9600000.0
2009-04-01 01:11:00,55.289,55.289,55.279,55.28,11200000.0
2009-04-01 01:12:00,55.277,55.31,55.277,55.31,8000000.0
2009-04-01 01:13:00,55.305,55.305,55.294,55.305,17600000.0
2009-04-01 01:14:00,55.307,55.312,55.307,55.312,9600000.0
2009-04-01 01:15:00,55.315,55.315,55.307,55.307,17600000.0
2009-04-01 01:16:00,55.316,55.319,55.31,55.317,25600000.0
2009-04-01 01:17:00,55.317,55.317,55.307,55.308,12800000.0
2009-04-01 01:18:00,55.307,55.316,55.297,55.297,12800000.0
2009-04-01 01:19:00,55.294,55.298,55.286,55.298,11200000.0
2009-04-01 01:20:00,55.298,55.303,55.298,55.302,19200000.0
2009-04-01 01:21:00,55.307,55.314,55.301,55.301,11200000.0
2009-04-01 01:22:00,55.303,55.308,55.296,55.305,12800000.0
2009-04-01 01:23:00,55.301,55.302,55.274,55.302,16000000.0
2009-04-01 01:24:00,55.313,55.316,55.307,55.316,12800000.0
2009-04-01 01:25:00,55.322,55.322,55.318,55.322,11200000.0
2009-04-01 01:26:00,55.324,55.331,55.324,55.328,11200000.0
2009-04-01 01:27:00,55.336,55.347,55.333,55.347,16000000.0
2009-04-01 01:28:00,55.35,55.369,55.349,55.369,14400000.0
2009-04-01 01:29:00,55.364,55.366,55.358,55.358,16000000.0
2009-04-01 01:30:00,55.351,55.362,55.351,55.356,11200000.0
2009-04-01 01:31:00,55.345,55.37,55.345,55.37,16000000.0
2009-04-01 01:32:00,55.384,55.384,55.374,55.375,12800000.0
2009-04-01 01:33:00,55.364,55.374,55.36,55.374,11200000.0
2009-04-01 01:34:00,55.376,55.388,55.375,55.388,24000000.0
2009-04-01 01:35:00,55.387,55.387,55.369,55.372,12800000.0
2009-04-01 01:36:00,55.37,55.37,55.339,55.339,11200000.0
2009-04-01 01:37:00,55.332,55.347,55.332,55.34,16000000.0
2009-04-01 01:38:00,55.344,55.344,55.32,55.323,17600000.0
2009-04-01 01:39:00,55.328,55.328,55.288,55.288,14400000.0
2009-04-01 01:40:00,55.3,55.3,55.282,55.293,9600000.0
2009-04-01 01:41:00,55.312,55.332,55.311,55.332,12800000.0
2009-04-01 01:42:00,55.345,55.349,55.343,55.346,10600000.0
2009-04-01 01:43:00,55.347,55.35,55.347,55.347,8000000.0
2009-04-01 01:44:00,55.342,55.342,55.331,55.338,11200000.0
2009-04-01 01:45:00,55.343,55.348,55.343,55.348,12800000.0
2009-04-01 01:46:00,55.334,55.354,55.334,55.354,16400000.0
2009-04-01 01:47:00,55.349,55.349,55.328,55.328,11600000.0
2009-04-01 01:48:00,55.335,55.345,55.321,55.345,12800000.0
2009-04-01 01:49:00,55.35,55.361,55.349,55.349,12800000.0
2009-04-01 01:50:00,55.399,55.447,55.399,55.427,14400000.0
2009-04-01 01:51:00,55.41,55.42,55.409,55.412,17600000.0
2009-04-01 01:52:00,55.431,55.436,55.428,55.436,20800000.0
2009-04-01 01:53:00,55.418,55.43,55.418,55.43,17600000.0
2009-04-01 01:54:00,55.453,55.518,55.453,55.518,12800000.0
2009-04-01 01:55:00,55.584,55.651,55.584,55.64,11200000.0
2009-04-01 01:56:00,55.632,55.632,55.614,55.614,12800000.0
2009-04-01 01:57:00,55.611,55.611,55.6,55.601,19200000.0
2009-04-01 01:58:00,55.628,55.685,55.628,55.685,11200000.0
2009-04-01 01:59:00,55.642,55.642,55.626,55.629,11200000.0
2009-04-01 02:00:00,55.589,55.589,55.5,55.5,11200000.0
2009-04-01 02:01:00,55.409,55.409,55.166,55.166,17600000.0
2009-04-01 02:02:00,55.078,55.177,55.074,55.177,11200000.0
2009-04-01 02:03:00,55.202,55.202,55.101,55.101,16000000.0
2009-04-01 02:04:00,54.919,54.919,54.79,54.795,11200000.0
2009-04-01 02:05:00,54.841,54.926,54.841,54.926,12800000.0
2009-04-01 02:06:00,54.971,55.077,54.971,55.077,14400000.0
2009-04-01 02:07:00,55.105,55.191,55.105,55.191,12800000.0
2009-04-01 02:08:00,55.199,55.199,55.129,55.156,17600000.0
2009-04-01 02:09:00,55.18,55.244,55.18,55.244,16000000.0
2009-04-01 02:10:00,55.241,55.254,55.222,55.222,16000000.0
2009-04-01 02:11:00,55.19,55.19,55.163,55.179,12800000.0
2009-04-01 02:12:00,55.164,55.164,55.091,55.091,17600000.0
2009-04-01 02:13:00,55.011,55.011,54.882,54.882,11200000.0
2009-04-01 02:14:00,54.88,54.888,54.866,54.866,11200000.0
2009-04-01 02:15:00,54.836,54.836,54.764,54.764,11200000.0
2009-04-01 02:16:00,54.8,54.839,54.8,54.839,11600000.0
2009-04-01 02:17:00,54.858,54.963,54.858,54.963,9600000.0
2009-04-01 02:18:00,54.956,54.956,54.909,54.911,12800000.0
2009-04-01 02:19:00,54.875,54.875,54.85,54.853,12800000.0
2009-04-01 02:20:00,54.84,54.895,54.778,54.895,12800000.0
2009-04-01 02:21:00,54.92,54.924,54.918,54.918,8000000.0
2009-04-01 02:22:00,54.902,54.902,54.815,54.815,14400000.0
2009-04-01 02:23:00,54.8,54.8,54.746,54.747,11200000.0
2009-04-01 02:24:00,54.744,54.747,54.727,54.745,11200000.0
2009-04-01 02:25:00,54.801,54.822,54.801,54.815,17600000.0
2009-04-01 02:26:00,54.826,54.826,54.802,54.807,12800000.0
2009-04-01 02:27:00,54.795,54.803,54.795,54.803,11200000.0
2009-04-01 02:28:00,54.805,54.812,54.796,54.812,12800000.0
2009-04-01 02:29:00,54.819,54.938,54.819,54.938,11200000.0
2009-04-01 02:30:00,54.933,54.933,54.8,54.8,12800000.0
2009-04-01 02:31:00,54.798,54.828,54.798,54.828,12800000.0
2009-04-01 02:32:00,54.858,54.923,54.858,54.923,11200000.0
2009-04-01 02:33:00,54.964,55.003,54.964,55.003,11200000.0
2009-04-01 02:34:00,54.952,54.952,54.9,54.9,9600000.0
2009-04-01 02:35:00,54.892,54.893,54.883,54.883,12800000.0
2009-04-01 02:36:00,54.895,54.904,54.882,54.891,12800000.0
2009-04-01 02:37:00,54.864,54.864,54.814,54.814,13200000.0
2009-04-01 02:38:00,54.811,54.851,54.811,54.851,17600000.0
2009-04-01 02:39:00,54.835,54.844,54.831,54.84,16000000.0
2009-04-01 02:40:00,54.845,54.863,54.845,54.863,16000000.0
2009-04-01 02:41:00,54.87,54.88,54.865,54.88,11200000.0
2009-04-01 02:42:00,54.873,54.873,54.85,54.863,11200000.0
2009-04-01 02:43:00,54.859,54.89,54.859,54.89,11200000.0
2009-04-01 02:44:00,54.948,55.003,54.948,55.003,11600000.0
2009-04-01 02:45:00,55.044,55.058,55.044,55.048,11200000.0
2009-04-01 02:46:00,55.038,55.045,55.027,55.035,11200000.0
2009-04-01 02:47:00,55.026,55.045,55.022,55.022,12800000.0
2009-04-01 02:48:00,55.035,55.049,54.954,54.954,11200000.0
2009-04-01 02:49:00,55.03,55.084,55.03,55.084,17600000.0
2009-04-01 02:50:00,55.106,55.144,55.1,55.139,12800000.0
2009-04-01 02:51:00,55.126,55.126,55.105,55.105,11200000.0
2009-04-01 02:52:00,55.116,55.162,55.116,55.162,11200000.0
2009-04-01 02:53:00,55.179,55.185,55.15,55.15,11200000.0
2009-04-01 02:54:00,55.137,55.137,55.0,55.0,12800000.0
2009-04-01 02:55:00,54.981,54.984,54.97,54.979,11200000.0
2009-04-01 02:56:00,54.97,54.973,54.932,54.932,11200000.0
2009-04-01 02:57:00,54.859,54.935,54.857,54.935,11200000.0
2009-04-01 02:58:00,54.945,54.945,54.872,54.872,11200000.0
2009-04-01 02:59:00,54.94,54.94,54.91,54.91,11200000.0
2009-04-01 03:00:00,54.906,54.911,54.89,54.89,12800000.0
2009-04-01 03:01:00,54.883,54.906,54.88,54.906,11200000.0
2009-04-01 03:02:00,54.901,54.929,54.901,54.929,17600000.0
2009-04-01 03:03:00,54.971,54.989,54.971,54.986,14400000.0
2009-04-01 03:04:00,55.003,55.003,54.959,54.962,11200000.0
2009-04-01 03:05:00,54.959,54.98,54.957,54.98,15400000.0
2009-04-01 03:06:00,54.961,54.978,54.961,54.965,16000000.0
2009-04-01 03:07:00,54.97,54.978,54.963,54.968,12800000.0
2009-04-01 03:08:00,54.981,54.981,54.965,54.97,11200000.0
2009-04-01 03:09:00,54.969,54.981,54.969,54.975,11200000.0
2009-04-01 03:10:00,54.999,55.035,54.999,55.03,16000000.0
2009-04-01 03:11:00,55.036,55.054,55.036,55.054,8000000.0
2009-04-01 03:12:00,55.084,55.084,54.992,54.992,11200000.0
2009-04-01 03:13:00,54.978,54.986,54.978,54.983,16000000.0
2009-04-01 03:14:00,55.003,55.046,55.003,55.046,16000000.0
2009-04-01 03:15:00,55.028,55.042,55.028,55.041,9600000.0
2009-04-01 03:16:00,55.046,55.048,55.04,55.046,12800000.0
2009-04-01 03:17:00,55.102,55.194,55.102,55.194,11200000.0
2009-04-01 03:18:00,55.156,55.156,55.115,55.131,11200000.0
2009-04-01 03:19:00,55.181,55.239,55.181,55.239,12800000.0
2009-04-01 03:20:00,55.225,55.241,55.225,55.23,11200000.0
2009-04-01 03:21:00,55.224,55.224,55.183,55.216,14400000.0
2009-04-01 03:22:00,55.249,55.283,55.235,55.283,14400000.0
2009-04-01 03:23:00,55.281,55.316,55.281,55.316,12800000.0
2009-04-01 03:24:00,55.311,55.328,55.296,55.328,11200000.0
2009-04-01 03:25:00,55.364,55.425,55.364,55.424,17600000.0
2009-04-01 03:26:00,55.425,55.425,55.383,55.402,11600000.0
2009-04-01 03:27:00,55.404,55.419,55.403,55.412,14400000.0
2009-04-01 03:28:00,55.426,55.432,55.413,55.425,12800000.0
2009-04-01 03:29:00,55.402,55.427,55.402,55.412,12800000.0
2009-04-01 03:30:00,55.397,55.397,55.376,55.387,14400000.0
2009-04-01 03:31:00,55.39,55.397,55.373,55.373,12800000.0
2009-04-01 03:32:00,55.376,55.382,55.376,55.38,12800000.0
2009-04-01 03:33:00,55.38,55.382,55.348,55.349,11200000.0
2009-04-01 03:34:00,55.315,55.315,55.294,55.299,11200000.0
2009-04-01 03:35:00,55.303,55.306,55.289,55.289,17000000.0
2009-04-01 03:36:00,55.265,55.265,55.233,55.233,12800000.0
2009-04-01 03:37:00,55.225,55.227,55.211,55.212,17600000.0
2009-04-01 03:38:00,55.243,55.28,55.243,55.275,11200000.0
2009-04-01 03:39:00,55.269,55.279,55.209,55.276,14400000.0
2009-04-01 03:40:00,55.281,55.281,55.245,55.245,11200000.0
2009-04-01 03:41:00,55.234,55.235,55.2,55.2,11200000.0
2009-04-01 03:42:00,55.194,55.197,55.189,55.191,12800000.0
2009-04-01 03:43:00,55.195,55.218,55.195,55.218,11200000.0
2009-04-01 03:44:00,55.23,55.252,55.23,55.252,11200000.0
2009-04-01 03:45:00,55.267,55.272,55.263,55.263,11200000.0
2009-04-01 03:46:00,55.26,55.26,55.247,55.248,12800000.0
2009-04-01 03:47:00,55.249,55.249,55.233,55.238,11200000.0
2009-04-01 03:48:00,55.248,55.265,55.248,55.265,11200000.0
2009-04-01 03:49:00,55.293,55.341,55.293,55.341,12800000.0
2009-04-01 03:50:00,55.343,55.343,55.305,55.323,12800000.0
2009-04-01 03:51:00,55.322,55.322,55.267,55.267,12800000.0
2009-04-01 03:52:00,55.242,55.242,55.214,55.214,16000000.0
2009-04-01 03:53:00,55.21,55.214,55.199,55.209,11200000.0
2009-04-01 03:54:00,55.208,55.216,55.2,55.216,12800000.0
2009-04-01 03:55:00,55.237,55.252,55.224,55.231,14400000.0
2009-04-01 03:56:00,55.231,55.243,55.228,55.243,11200000.0
2009-04-01 03:57:00,55.247,55.261,55.247,55.255,12800000.0
2009-04-01 03:58:00,55.255,55.255,55.232,55.243,11200000.0
2009-04-01 03:59:00,55.252,55.258,55.219,55.219,12800000.0
2009-04-01 04:00:00,55.187,55.187,55.136,55.136,14400000.0
2009-04-01 04:01:00,55.118,55.124,55.097,55.124,11200000.0
2009-04-01 04:02:00,55.143,55.143,55.114,55.123,12800000.0
2009-04-01 04:03:00,55.117,55.13,55.117,55.13,12800000.0
2009-04-01 04:04:00,55.128,55.134,55.107,55.107,12800000.0
2009-04-01 04:05:00,55.112,55.124,55.112,55.119,11200000.0
2009-04-01 04:06:00,55.097,55.097,55.049,55.049,14400000.0
2009-04-01 04:07:00,55.048,55.058,55.027,55.027,14400000.0
2009-04-01 04:08:00,55.036,55.05,55.036,55.05,12800000.0
2009-04-01 04:09:00,55.038,55.044,55.021,55.044,11200000.0
2009-04-01 04:10:00,55.069,55.07,55.054,55.059,17600000.0
2009-04-01 04:11:00,55.058,55.065,55.046,55.065,12800000.0
2009-04-01 04:12:00,55.073,55.092,55.073,55.076,12800000.0
2009-04-01 04:13:00,55.076,55.076,55.059,55.059,11200000.0
2009-04-01 04:14:00,55.051,55.066,55.05,55.054,16000000.0
2009-04-01 04:15:00,55.06,55.063,55.058,55.062,12200000.0
2009-04-01 04:16:00,55.055,55.058,55.04,55.047,11200000.0
2009-04-01 04:17:00,55.062,55.074,55.062,55.064,14400000.0
2009-04-01 04:18:00,55.08,55.088,55.075,55.077,14400000.0
2009-04-01 04:19:00,55.082,55.082,55.043,55.043,12800000.0
2009-04-01 04:20:00,55.06,55.06,55.05,55.05,12800000.0
2009-04-01 04:21:00,55.059,55.072,55.059,55.072,11200000.0
2009-04-01 04:22:00,55.058,55.058,55.034,55.04,16000000.0
2009-04-01 04:23:00,55.038,55.042,55.025,55.025,12800000.0
2009-04-01 04:24:00,55.041,55.045,55.036,55.038,12800000.0
2009-04-01 04:25:00,55.047,55.047,55.038,55.045,14400000.0
2009-04-01 04:26:00,55.059,55.083,55.059,55.083,13200000.0
2009-04-01 04:27:00,55.088,55.093,55.071,55.091,17600000.0
2009-04-01 04:28:00,55.099,55.111,55.099,55.111,11200000.0
2009-04-01 04:29:00,55.107,55.107,55.096,55.096,12800000.0
2009-04-01 04:30:00,55.072,55.08,55.065,55.065,11200000.0
2009-04-01 04:31:00,55.065,55.073,55.027,55.073,12800000.0
2009-04-01 04:32:00,55.07,55.077,55.06,55.071,16000000.0
2009-04-01 04:33:00,55.1,55.12,55.099,55.099,16000000.0
2009-04-01 04:34:00,55.121,55.157,55.054,55.142,11200000.0
2009-04-01 04:35:00,55.137,55.139,55.135,55.135,12200000.0
2009-04-01 04:36:00,55.128,55.145,55.128,55.135,11200000.0
2009-04-01 04:37:00,55.119,55.119,55.094,55.094,12800000.0
2009-04-01 04:38:00,55.115,55.13,55.115,55.116,12800000.0
2009-04-01 04:39:00,55.11,55.115,55.077,55.089,12800000.0
2009-04-01 04:40:00,55.076,55.078,55.058,55.058,12800000.0
2009-04-01 04:41:00,55.052,55.052,55.032,55.033,12800000.0
2009-04-01 04:42:00,55.036,55.036,55.017,55.031,18000000.0
2009-04-01 04:43:00,55.061,55.071,55.061,55.071,12800000.0
2009-04-01 04:44:00,55.081,55.105,55.081,55.101,12800000.0
2009-04-01 04:45:00,55.097,55.098,55.091,55.098,8000000.0
2009-04-01 04:46:00,55.108,55.117,55.108,55.117,8000000.0
2009-04-01 04:47:00,55.109,55.109,55.093,55.093,8000000.0
2009-04-01 04:48:00,55.096,55.099,55.087,55.088,18000000.0
2009-04-01 04:49:00,55.088,55.092,55.084,55.086,8000000.0
2009-04-01 04:50:00,55.106,55.117,55.106,55.117,11200000.0
2009-04-01 04:51:00,55.113,55.116,55.095,55.095,11200000.0
2009-04-01 04:52:00,55.113,55.13,55.113,55.13,12800000.0
2009-04-01 04:53:00,55.117,55.13,55.116,55.13,17600000.0
2009-04-01 04:54:00,55.125,55.125,55.098,55.116,11200000.0
2009-04-01 04:55:00,55.124,55.126,55.109,55.109,11200000.0
2009-04-01 04:56:00,55.095,55.119,55.095,55.108,17600000.0
2009-04-01 04:57:00,55.113,55.116,55.11,55.111,12800000.0
2009-04-01 04:58:00,55.091,55.099,55.09,55.09,11200000.0
2009-04-01 04:59:00,55.089,55.089,55.08,55.08,12800000.0
2009-04-01 05:00:00,55.083,55.083,55.065,55.076,11200000.0
2009-04-01 05:01:00,55.075,55.08,55.071,55.079,14400000.0
2009-04-01 05:02:00,55.081,55.091,55.077,55.077,11200000.0
2009-04-01 05:03:00,55.08,55.089,55.073,55.081,12800000.0
2009-04-01 05:04:00,55.075,55.078,55.071,55.071,12200000.0
2009-04-01 05:05:00,55.058,55.062,55.053,55.056,11200000.0
2009-04-01 05:06:00,55.054,55.054,55.034,55.034,11200000.0
2009-04-01 05:07:00,55.04,55.047,55.026,55.042,14400000.0
2009-04-01 05:08:00,55.049,55.062,55.049,55.062,12800000.0
2009-04-01 05:09:00,55.069,55.073,55.069,55.069,9600000.0
2009-04-01 05:10:00,55.07,55.07,55.051,55.052,11200000.0
2009-04-01 05:11:00,55.031,55.047,55.031,55.047,12800000.0
2009-04-01 05:12:00,55.048,55.053,55.04,55.04,12800000.0
2009-04-01 05:13:00,55.045,55.064,55.045,55.064,12800000.0
2009-04-01 05:14:00,55.062,55.062,55.045,55.045,13200000.0
2009-04-01 05:15:00,55.043,55.044,55.026,55.039,16000000.0
2009-04-01 05:16:00,55.035,55.04,55.03,55.034,11200000.0
2009-04-01 05:17:00,55.036,55.04,55.032,55.032,11200000.0
2009-04-01 05:18:00,55.024,55.026,55.015,55.02,12800000.0
2009-04-01 05:19:00,55.015,55.031,55.015,55.031,15400000.0
2009-04-01 05:20:00,55.036,55.039,55.035,55.036,11200000.0
2009-04-01 05:21:00,55.044,55.044,55.031,55.031,17600000.0
2009-04-01 05:22:00,55.053,55.053,55.037,55.041,16000000.0
2009-04-01 05:23:00,55.039,55.039,55.022,55.022,12800000.0
2009-04-01 05:24:00,55.021,55.021,55.011,55.011,11200000.0
2009-04-01 05:25:00,55.014,55.014,54.995,54.997,12800000.0
2009-04-01 05:26:00,54.999,55.012,54.997,55.012,12800000.0
2009-04-01 05:27:00,55.01,55.013,54.999,54.999,12800000.0
2009-04-01 05:28:00,54.98,54.992,54.98,54.987,11200000.0
2009-04-01 05:29:00,54.993,55.001,54.993,55.001,12800000.0
2009-04-01 05:30:00,55.002,55.008,54.993,55.008,9600000.0
2009-04-01 05:31:00,55.015,55.049,55.015,55.049,17600000.0
2009-04-01 05:32:00,55.035,55.035,55.009,55.009,9600000.0
2009-04-01 05:33:00,55.012,55.019,55.006,55.019,11200000.0
2009-04-01 05:34:00,55.021,55.032,55.019,55.023,17600000.0
2009-04-01 05:35:00,55.013,55.017,54.995,54.995,12800000.0
2009-04-01 05:36:00,54.982,54.986,54.946,54.946,12800000.0
2009-04-01 05:37:00,54.944,54.944,54.938,54.941,11200000.0
2009-04-01 05:38:00,54.941,54.942,54.924,54.942,12800000.0
2009-04-01 05:39:00,54.934,54.934,54.922,54.933,11200000.0
2009-04-01 05:40:00,54.933,54.934,54.926,54.926,14400000.0
2009-04-01 05:41:00,54.909,54.909,54.898,54.898,12800000.0
2009-04-01 05:42:00,54.878,54.882,54.872,54.872,11200000.0
2009-04-01 05:43:00,54.856,54.856,54.837,54.839,12800000.0
2009-04-01 05:44:00,54.828,54.832,54.825,54.827,12800000.0
2009-04-01 05:45:00,54.833,54.848,54.833,54.842,16000000.0
2009-04-01 05:46:00,54.829,54.83,54.827,54.828,16000000.0
2009-04-01 05:47:00,54.822,54.825,54.81,54.817,11200000.0
2009-04-01 05:48:00,54.823,54.842,54.823,54.842,14400000.0
2009-04-01 05:49:00,54.855,54.867,54.855,54.867,17600000.0
2009-04-01 05:50:00,54.869,54.902,54.869,54.894,11200000.0
2009-04-01 05:51:00,54.937,54.937,54.915,54.916,11200000.0
2009-04-01 05:52:00,54.922,54.956,54.913,54.956,12800000.0
2009-04-01 05:53:00,54.969,54.975,54.959,54.967,18000000.0
2009-04-01 05:54:00,54.98,54.982,54.97,54.97,12800000.0
2009-04-01 05:55:00,54.975,54.987,54.913,54.913,11200000.0
2009-04-01 05:56:00,54.976,54.976,54.957,54.967,10600000.0
2009-04-01 05:57:00,54.97,54.973,54.965,54.968,12800000.0
2009-04-01 05:58:00,54.959,54.973,54.959,54.961,12800000.0
2009-04-01 05:59:00,54.96,54.968,54.954,54.962,12800000.0
2009-04-01 06:00:00,54.943,54.955,54.943,54.954,14400000.0
2009-04-01 06:01:00,54.942,54.954,54.92,54.923,16000000.0
2009-04-01 06:02:00,54.906,54.908,54.89,54.891,12800000.0
2009-04-01 06:03:00,54.896,54.9,54.868,54.868,12800000.0
2009-04-01 06:04:00,54.85,54.853,54.836,54.836,11200000.0
2009-04-01 06:05:00,54.839,54.844,54.833,54.844,14400000.0
2009-04-01 06:06:00,54.842,54.842,54.819,54.819,17600000.0
2009-04-01 06:07:00,54.817,54.83,54.817,54.83,12200000.0
2009-04-01 06:08:00,54.817,54.833,54.732,54.824,12800000.0
2009-04-01 06:09:00,54.827,54.831,54.816,54.816,11200000.0
2009-04-01 06:10:00,54.802,54.826,54.797,54.826,14400000.0
2009-04-01 06:11:00,54.842,54.844,54.833,54.844,17600000.0
2009-04-01 06:12:00,54.844,54.869,54.844,54.869,13200000.0
2009-04-01 06:13:00,54.879,54.895,54.868,54.894,9600000.0
2009-04-01 06:14:00,54.888,54.898,54.877,54.88,14400000.0
2009-04-01 06:15:00,54.863,54.866,54.84,54.846,17600000.0
2009-04-01 06:16:00,54.843,54.843,54.819,54.82,17000000.0
2009-04-01 06:17:00,54.808,54.808,54.784,54.784,9600000.0
2009-04-01 06:18:00,54.747,54.761,54.747,54.756,14400000.0
2009-04-01 06:19:00,54.76,54.771,54.757,54.771,9600000.0
2009-04-01 06:20:00,54.774,54.79,54.773,54.79,12800000.0
2009-04-01 06:21:00,54.784,54.784,54.764,54.764,12800000.0
2009-04-01 06:22:00,54.758,54.78,54.758,54.78,12800000.0
2009-04-01 06:23:00,54.784,54.784,54.768,54.783,17000000.0
2009-04-01 06:24:00,54.789,54.818,54.789,54.818,11200000.0
2009-04-01 06:25:00,54.796,54.799,54.79,54.791,11200000.0
2009-04-01 06:26:00,54.783,54.783,54.769,54.769,11200000.0
2009-04-01 06:27:00,54.77,54.776,54.768,54.772,11200000.0
2009-04-01 06:28:00,54.752,54.752,54.741,54.741,10600000.0
2009-04-01 06:29:00,54.743,54.76,54.741,54.76,12800000.0
2009-04-01 06:30:00,54.776,54.787,54.769,54.769,12800000.0
2009-04-01 06:31:00,54.787,54.787,54.763,54.763,12800000.0
2009-04-01 06:32:00,54.757,54.761,54.745,54.761,11200000.0
2009-04-01 06:33:00,54.778,54.8,54.778,54.797,17000000.0
2009-04-01 06:34:00,54.793,54.793,54.78,54.791,11200000.0
2009-04-01 06:35:00,54.794,54.8,54.793,54.793,12800000.0
2009-04-01 06:36:00,54.791,54.791,54.781,54.781,8000000.0
2009-04-01 06:37:00,54.791,54.813,54.791,54.805,12800000.0
2009-04-01 06:38:00,54.812,54.817,54.812,54.815,9600000.0
2009-04-01 06:39:00,54.806,54.824,54.806,54.822,16000000.0
2009-04-01 06:40:00,54.816,54.818,54.806,54.814,12800000.0
2009-04-01 06:41:00,54.809,54.809,54.786,54.79,12800000.0
2009-04-01 06:42:00,54.799,54.823,54.799,54.823,12800000.0
2009-04-01 06:43:00,54.822,54.83,54.818,54.83,12800000.0
2009-04-01 06:44:00,54.824,54.838,54.818,54.834,17600000.0
2009-04-01 06:45:00,54.831,54.843,54.831,54.838,18000000.0
2009-04-01 06:46:00,54.844,54.864,54.844,54.861,11200000.0
2009-04-01 06:47:00,54.868,54.892,54.868,54.89,12800000.0
2009-04-01 06:48:00,54.869,54.879,54.862,54.864,12800000.0
2009-04-01 06:49:00,54.853,54.856,54.834,54.856,12800000.0
2009-04-01 06:50:00,54.858,54.858,54.85,54.851,12800000.0
2009-04-01 06:51:00,54.853,54.855,54.842,54.842,12800000.0
2009-04-01 06:52:00,54.844,54.847,54.836,54.847,12800000.0
2009-04-01 06:53:00,54.847,54.855,54.845,54.852,17600000.0
2009-04-01 06:54:00,54.855,54.855,54.846,54.847,14400000.0
2009-04-01 06:55:00,54.827,54.827,54.787,54.797,11200000.0
2009-04-01 06:56:00,54.808,54.808,54.784,54.784,12800000.0
2009-04-01 06:57:00,54.793,54.803,54.774,54.774,11200000.0
2009-04-01 06:58:00,54.763,54.764,54.747,54.763,17600000.0
2009-04-01 06:59:00,54.781,54.8,54.774,54.8,12200000.0
2009-04-01 07:00:00,54.82,54.866,54.759,54.822,14400000.0
2009-04-01 07:01:00,54.789,54.804,54.789,54.804,17600000.0
2009-04-01 07:02:00,54.794,54.801,54.789,54.79,10600000.0
2009-04-01 07:03:00,54.8,54.811,54.8,54.8,12800000.0
2009-04-01 07:04:00,54.805,54.814,54.803,54.814,12800000.0
2009-04-01 07:05:00,54.817,54.817,54.785,54.793,11200000.0
2009-04-01 07:06:00,54.794,54.801,54.794,54.795,12200000.0
2009-04-01 07:07:00,54.783,54.784,54.775,54.784,11200000.0
2009-04-01 07:08:00,54.785,54.785,54.769,54.77,11200000.0
2009-04-01 07:09:00,54.769,54.779,54.769,54.775,12800000.0
2009-04-01 07:10:00,54.784,54.784,54.759,54.759,11200000.0
2009-04-01 07:11:00,54.739,54.739,54.723,54.731,12800000.0
2009-04-01 07:12:00,54.728,54.737,54.727,54.73,11200000.0
2009-04-01 07:13:00,54.727,54.733,54.724,54.724,12800000.0
2009-04-01 07:14:00,54.737,54.745,54.724,54.73,14400000.0
2009-04-01 07:15:00,54.719,54.727,54.719,54.723,11200000.0
2009-04-01 07:16:00,54.702,54.702,54.653,54.653,17600000.0
2009-04-01 07:17:00,54.616,54.616,54.574,54.597,12800000.0
2009-04-01 07:18:00,54.607,54.615,54.603,54.615,9600000.0
2009-04-01 07:19:00,54.629,54.631,54.624,54.63,12800000.0
2009-04-01 07:20:00,54.626,54.626,54.608,54.612,16000000.0
2009-04-01 07:21:00,54.611,54.664,54.611,54.664,12800000.0
2009-04-01 07:22:00,54.696,54.705,54.696,54.697,17600000.0
2009-04-01 07:23:00,54.726,54.751,54.726,54.749,11200000.0
2009-04-01 07:24:00,54.754,54.754,54.724,54.724,16000000.0
2009-04-01 07:25:00,54.746,54.778,54.728,54.778,16000000.0
2009-04-01 07:26:00,54.79,54.794,54.778,54.789,16000000.0
2009-04-01 07:27:00,54.797,54.845,54.797,54.845,8000000.0
2009-04-01 07:28:00,54.831,54.831,54.801,54.801,14400000.0
2009-04-01 07:29:00,54.764,54.764,54.751,54.756,14400000.0
2009-04-01 07:30:00,54.768,54.771,54.74,54.74,12800000.0
2009-04-01 07:31:00,54.724,54.737,54.724,54.737,17600000.0
2009-04-01 07:32:00,54.75,54.765,54.748,54.757,12800000.0
2009-04-01 07:33:00,54.777,54.781,54.775,54.776,9600000.0
2009-04-01 07:34:00,54.788,54.791,54.784,54.791,12800000.0
2009-04-01 07:35:00,54.784,54.794,54.783,54.789,16000000.0
2009-04-01 07:36:00,54.78,54.78,54.749,54.749,16400000.0
2009-04-01 07:37:00,54.735,54.741,54.72,54.72,11200000.0
2009-04-01 07:38:00,54.721,54.732,54.721,54.729,11200000.0
2009-04-01 07:39:00,54.734,54.754,54.734,54.754,11600000.0
2009-04-01 07:40:00,54.757,54.763,54.756,54.757,11200000.0
2009-04-01 07:41:00,54.722,54.722,54.672,54.672,12200000.0
2009-04-01 07:42:00,54.669,54.669,54.662,54.662,12800000.0
2009-04-01 07:43:00,54.676,54.689,54.676,54.68,12800000.0
2009-04-01 07:44:00,54.662,54.689,54.662,54.689,11200000.0
2009-04-01 07:45:00,54.694,54.694,54.683,54.686,8000000.0
2009-04-01 07:46:00,54.688,54.694,54.687,54.694,11200000.0
2009-04-01 07:47:00,54.695,54.724,54.695,54.705,14400000.0
2009-04-01 07:48:00,54.711,54.711,54.703,54.71,7400000.0
2009-04-01 07:49:00,54.714,54.714,54.688,54.688,17600000.0
2009-04-01 07:50:00,54.66,54.66,54.629,54.629,16000000.0
2009-04-01 07:51:00,54.626,54.637,54.622,54.628,12800000.0
2009-04-01 07:52:00,54.641,54.678,54.641,54.678,16000000.0
2009-04-01 07:53:00,54.662,54.673,54.65,54.673,12800000.0
2009-04-01 07:54:00,54.662,54.672,54.641,54.661,12200000.0
2009-04-01 07:55:00,54.65,54.65,54.634,54.636,12800000.0
2009-04-01 07:56:00,54.649,54.655,54.647,54.65,16000000.0
2009-04-01 07:57:00,54.649,54.677,54.649,54.677,10000000.0
2009-04-01 07:58:00,54.697,54.733,54.697,54.733,11200000.0
2009-04-01 07:59:00,54.722,54.73,54.718,54.718,12800000.0
2009-04-01 08:00:00,54.7,54.7,54.672,54.675,14400000.0
2009-04-01 08:01:00,54.664,54.665,54.618,54.618,8000000.0
2009-04-01 08:02:00,54.608,54.621,54.599,54.6,12800000.0
2009-04-01 08:03:00,54.617,54.633,54.617,54.622,11200000.0
2009-04-01 08:04:00,54.634,54.663,54.634,54.663,11200000.0
2009-04-01 08:05:00,54.656,54.656,54.639,54.651,14800000.0
2009-04-01 08:06:00,54.684,54.701,54.682,54.701,17600000.0
2009-04-01 08:07:00,54.73,54.757,54.73,54.754,11200000.0
2009-04-01 08:08:00,54.741,54.741,54.712,54.712,12800000.0
2009-04-01 08:09:00,54.714,54.753,54.714,54.753,12800000.0
2009-04-01 08:10:00,54.749,54.749,54.725,54.726,12800000.0
2009-04-01 08:11:00,54.73,54.73,54.709,54.713,11200000.0
2009-04-01 08:12:00,54.706,54.715,54.703,54.704,16000000.0
2009-04-01 08:13:00,54.717,54.734,54.717,54.727,11200000.0
2009-04-01 08:14:00,54.716,54.716,54.686,54.686,11200000.0
2009-04-01 08:15:00,54.683,54.683,54.662,54.683,16000000.0
2009-04-01 08:16:00,54.691,54.695,54.681,54.695,11200000.0
2009-04-01 08:17:00,54.698,54.698,54.687,54.695,12800000.0
2009-04-01 08:18:00,54.726,54.726,54.712,54.72,12800000.0
2009-04-01 08:19:00,54.722,54.735,54.7,54.7,14400000.0
2009-04-01 08:20:00,54.71,54.711,54.695,54.697,11200000.0
2009-04-01 08:21:00,54.709,54.711,54.699,54.705,9600000.0
2009-04-01 08:22:00,54.706,54.706,54.687,54.688,11200000.0
2009-04-01 08:23:00,54.7,54.719,54.697,54.719,11200000.0
2009-04-01 08:24:00,54.718,54.754,54.718,54.754,17600000.0
2009-04-01 08:25:00,54.761,54.761,54.729,54.731,12800000.0
2009-04-01 08:26:00,54.727,54.727,54.716,54.716,12800000.0
2009-04-01 08:27:00,54.701,54.706,54.687,54.687,12800000.0
2009-04-01 08:28:00,54.701,54.711,54.691,54.711,17600000.0
2009-04-01 08:29:00,54.706,54.729,54.706,54.727,14400000.0
2009-04-01 08:30:00,54.737,54.755,54.737,54.75,11200000.0
2009-04-01 08:31:00,54.753,54.775,54.753,54.756,12800000.0
2009-04-01 08:32:00,54.733,54.781,54.733,54.781,11200000.0
2009-04-01 08:33:00,54.782,54.782,54.762,54.762,11200000.0
2009-04-01 08:34:00,54.749,54.784,54.749,54.772,17600000.0
2009-04-01 08:35:00,54.763,54.781,54.763,54.776,17600000.0
2009-04-01 08:36:00,54.782,54.799,54.782,54.798,17600000.0
2009-04-01 08:37:00,54.786,54.8,54.786,54.798,11200000.0
2009-04-01 08:38:00,54.805,54.805,54.791,54.805,16000000.0
2009-04-01 08:39:00,54.787,54.811,54.787,54.811,16000000.0
2009-04-01 08:40:00,54.82,54.83,54.814,54.821,16000000.0
2009-04-01 08:41:00,54.824,54.883,54.824,54.883,17600000.0
2009-04-01 08:42:00,54.911,54.911,54.884,54.885,12800000.0
2009-04-01 08:43:00,54.883,54.912,54.883,54.907,12800000.0
2009-04-01 08:44:00,54.924,54.942,54.924,54.939,12800000.0
2009-04-01 08:45:00,54.936,54.939,54.925,54.925,16000000.0
2009-04-01 08:46:00,54.92,54.924,54.914,54.914,11200000.0
2009-04-01 08:47:00,54.916,54.916,54.901,54.905,11200000.0
2009-04-01 08:48:00,54.906,54.924,54.906,54.924,12800000.0
2009-04-01 08:49:00,54.946,54.96,54.942,54.942,17600000.0
2009-04-01 08:50:00,54.956,54.964,54.951,54.954,12800000.0
2009-04-01 08:51:00,54.937,54.942,54.927,54.94,17600000.0
2009-04-01 08:52:00,54.942,54.942,54.928,54.934,11200000.0
2009-04-01 08:53:00,54.941,54.955,54.941,54.947,16400000.0
2009-04-01 08:54:00,54.952,54.967,54.95,54.965,14400000.0
2009-04-01 08:55:00,54.961,54.961,54.926,54.926,16000000.0
2009-04-01 08:56:00,54.933,54.933,54.918,54.92,12800000.0
2009-04-01 08:57:00,54.912,54.927,54.912,54.927,11200000.0
2009-04-01 08:58:00,54.92,54.938,54.92,54.935,12800000.0
2009-04-01 08:59:00,54.93,54.93,54.909,54.917,12800000.0
2009-04-01 09:00:00,54.925,54.931,54.924,54.929,17600000.0
2009-04-01 09:01:00,54.934,54.946,54.931,54.946,10600000.0
2009-04-01 09:02:00,54.974,55.037,54.973,55.037,11200000.0
2009-04-01 09:03:00,55.072,55.08,55.059,55.06,15400000.0
2009-04-01 09:04:00,55.036,55.037,55.023,55.037,11200000.0
2009-04-01 09:05:00,55.017,55.017,54.968,54.968,11200000.0
2009-04-01 09:06:00,55.001,55.01,54.994,55.004,12800000.0
2009-04-01 09:07:00,55.032,55.074,55.032,55.074,12800000.0
2009-04-01 09:08:00,55.058,55.078,55.057,55.078,12800000.0
2009-04-01 09:09:00,55.056,55.056,55.03,55.047,17600000.0
2009-04-01 09:10:00,55.058,55.058,55.036,55.036,12800000.0
2009-04-01 09:11:00,55.036,55.036,55.018,55.032,12800000.0
2009-04-01 09:12:00,55.026,55.043,55.026,55.036,12800000.0
2009-04-01 09:13:00,55.06,55.087,55.06,55.081,11200000.0
2009-04-01 09:14:00,55.073,55.073,55.037,55.038,11200000.0
2009-04-01 09:15:00,55.033,55.033,55.017,55.018,11600000.0
2009-04-01 09:16:00,55.005,55.008,55.001,55.001,12800000.0
2009-04-01 09:17:00,54.986,54.986,54.977,54.981,11200000.0
2009-04-01 09:18:00,54.99,55.001,54.979,55.001,14400000.0
2009-04-01 09:19:00,55.0,55.005,54.994,55.003,12800000.0
2009-04-01 09:20:00,54.992,54.999,54.991,54.995,16000000.0
2009-04-01 09:21:00,54.995,55.017,54.995,55.017,11200000.0
2009-04-01 09:22:00,55.02,55.02,54.998,54.998,17600000.0
2009-04-01 09:23:00,54.994,54.998,54.993,54.993,12800000.0
2009-04-01 09:24:00,54.989,54.994,54.978,54.994,12800000.0
2009-04-01 09:25:00,55.003,55.012,55.003,55.008,12200000.0
2009-04-01 09:26:00,54.999,54.999,54.957,54.961,11200000.0
2009-04-01 09:27:00,54.932,54.94,54.932,54.94,11200000.0
2009-04-01 09:28:00,54.921,54.922,54.903,54.914,12800000.0
2009-04-01 09:29:00,54.921,54.923,54.906,54.906,11200000.0
2009-04-01 09:30:00,54.909,54.91,54.901,54.91,12800000.0
2009-04-01 09:31:00,54.928,54.953,54.928,54.953,12800000.0
2009-04-01 09:32:00,54.954,54.986,54.954,54.982,14800000.0
2009-04-01 09:33:00,55.0,55.016,54.994,55.016,12800000.0
2009-04-01 09:34:00,55.017,55.018,55.01,55.017,11200000.0
2009-04-01 09:35:00,54.994,55.007,54.993,55.007,12800000.0
2009-04-01 09:36:00,54.98,54.98,54.934,54.941,16000000.0
2009-04-01 09:37:00,54.927,54.927,54.857,54.906,16000000.0
2009-04-01 09:38:00,54.894,54.912,54.893,54.91,11200000.0
2009-04-01 09:39:00,54.919,54.919,54.91,54.911,12800000.0
2009-04-01 09:40:00,54.918,54.929,54.917,54.917,16000000.0
2009-04-01 09:41:00,54.933,54.933,54.922,54.922,11600000.0
2009-04-01 09:42:00,54.925,54.969,54.925,54.969,11200000.0
2009-04-01 09:43:00,54.968,54.976,54.965,54.965,12800000.0
2009-04-01 09:44:00,54.959,54.965,54.958,54.959,8000000.0
2009-04-01 09:45:00,54.977,54.978,54.967,54.967,12800000.0
2009-04-01 09:46:00,54.953,54.98,54.953,54.967,11200000.0
2009-04-01 09:47:00,54.978,54.998,54.978,54.998,12800000.0
2009-04-01 09:48:00,54.999,55.005,54.984,54.984,11200000.0
2009-04-01 09:49:00,54.981,54.981,54.951,54.954,12800000.0
2009-04-01 09:50:00,54.94,54.94,54.921,54.931,16400000.0
2009-04-01 09:51:00,54.916,54.916,54.879,54.879,16000000.0
2009-04-01 09:52:00,54.867,54.877,54.865,54.876,11200000.0
2009-04-01 09:53:00,54.863,54.882,54.863,54.882,12800000.0
2009-04-01 09:54:00,54.878,54.878,54.86,54.86,17600000.0
2009-04-01 09:55:00,54.847,54.847,54.823,54.823,11200000.0
2009-04-01 09:56:00,54.805,54.825,54.805,54.825,12800000.0
2009-04-01 09:57:00,54.84,54.86,54.84,54.853,17600000.0
2009-04-01 09:58:00,54.848,54.848,54.753,54.831,18000000.0
2009-04-01 09:59:00,54.817,54.827,54.81,54.827,17600000.0
2009-04-01 10:00:00,54.851,54.867,54.851,54.867,11200000.0
2009-04-01 10:01:00,54.873,54.883,54.87,54.872,12800000.0
2009-04-01 10:02:00,54.877,54.877,54.862,54.871,16000000.0
2009-04-01 10:03:00,54.872,54.872,54.855,54.855,11200000.0
2009-04-01 10:04:00,54.87,54.873,54.865,54.873,12800000.0
2009-04-01 10:05:00,54.869,54.878,54.864,54.864,8000000.0
2009-04-01 10:06:00,54.875,54.879,54.867,54.872,17600000.0
2009-04-01 10:07:00,54.868,54.868,54.83,54.84,12800000.0
2009-04-01 10:08:00,54.827,54.827,54.809,54.816,11200000.0
2009-04-01 10:09:00,54.814,54.826,54.811,54.811,12800000.0
2009-04-01 10:10:00,54.797,54.8,54.771,54.771,11200000.0
2009-04-01 10:11:00,54.759,54.765,54.751,54.765,11600000.0
2009-04-01 10:12:00,54.769,54.776,54.764,54.772,12800000.0
2009-04-01 10:13:00,54.755,54.784,54.755,54.784,12800000.0
2009-04-01 10:14:00,54.787,54.787,54.772,54.772,11200000.0
2009-04-01 10:15:00,54.776,54.785,54.772,54.772,13200000.0
2009-04-01 10:16:00,54.773,54.804,54.773,54.8,12800000.0
2009-04-01 10:17:00,54.82,54.848,54.82,54.844,11200000.0
2009-04-01 10:18:00,54.858,54.923,54.84,54.923,11200000.0
2009-04-01 10:19:00,54.914,54.914,54.889,54.889,11200000.0
2009-04-01 10:20:00,54.888,54.899,54.888,54.893,17600000.0
2009-04-01 10:21:00,54.888,54.888,54.863,54.863,8000000.0
2009-04-01 10:22:00,54.864,54.88,54.864,54.88,11200000.0
2009-04-01 10:23:00,54.872,54.899,54.872,54.899,11200000.0
2009-04-01 10:24:00,54.89,54.941,54.89,54.941,12800000.0
2009-04-01 10:25:00,54.965,55.012,54.965,55.007,11200000.0
2009-04-01 10:26:00,55.006,55.058,55.006,55.058,12800000.0
2009-04-01 10:27:00,55.06,55.107,55.06,55.107,11200000.0
2009-04-01 10:28:00,55.106,55.106,55.097,55.097,12800000.0
2009-04-01 10:29:00,55.105,55.119,55.105,55.115,11200000.0
2009-04-01 10:30:00,55.124,55.194,55.124,55.194,12800000.0
2009-04-01 10:31:00,55.219,55.219,55.17,55.17,12200000.0
2009-04-01 10:32:00,55.15,55.15,55.115,55.115,17600000.0
2009-04-01 10:33:00,55.107,55.109,55.103,55.107,11200000.0
2009-04-01 10:34:00,55.132,55.143,55.127,55.143,11200000.0
2009-04-01 10:35:00,55.15,55.15,55.133,55.133,11200000.0
2009-04-01 10:36:00,55.12,55.12,55.103,55.107,11200000.0
2009-04-01 10:37:00,55.108,55.115,55.024,55.105,11200000.0
2009-04-01 10:38:00,55.109,55.109,55.082,55.096,12800000.0
2009-04-01 10:39:00,55.093,55.114,55.093,55.114,11200000.0
2009-04-01 10:40:00,55.111,55.126,55.111,55.126,16000000.0
2009-04-01 10:41:00,55.124,55.128,55.108,55.108,12800000.0
2009-04-01 10:42:00,55.098,55.102,55.09,55.102,11200000.0
2009-04-01 10:43:00,55.087,55.087,55.075,55.075,11200000.0
2009-04-01 10:44:00,55.066,55.068,55.053,55.054,12800000.0
2009-04-01 10:45:00,55.066,55.066,55.028,55.028,12800000.0
2009-04-01 10:46:00,55.016,55.016,55.003,55.007,12800000.0
2009-04-01 10:47:00,55.012,55.022,54.998,55.019,12800000.0
2009-04-01 10:48:00,55.025,55.025,55.008,55.019,12800000.0
2009-04-01 10:49:00,55.028,55.05,55.028,55.05,11200000.0
2009-04-01 10:50:00,55.068,55.068,55.054,55.054,16000000.0
2009-04-01 10:51:00,55.079,55.114,55.079,55.098,17000000.0
2009-04-01 10:52:00,55.086,55.089,55.078,55.087,11200000.0
2009-04-01 10:53:00,55.078,55.078,55.049,55.054,11200000.0
2009-04-01 10:54:00,55.04,55.064,55.04,55.058,17600000.0
2009-04-01 10:55:00,55.061,55.066,55.051,55.066,11200000.0
2009-04-01 10:56:00,55.074,55.078,55.074,55.078,11200000.0
2009-04-01 10:57:00,55.084,55.089,55.08,55.086,16000000.0
2009-04-01 10:58:00,55.074,55.074,54.944,55.023,12800000.0
2009-04-01 10:59:00,55.039,55.047,55.038,55.04,11200000.0
2009-04-01 11:00:00,55.052,55.06,55.047,55.06,12800000.0
2009-04-01 11:01:00,55.059,55.061,55.053,55.056,12800000.0
2009-04-01 11:02:00,55.055,55.062,55.052,55.054,16000000.0
2009-04-01 11:03:00,55.031,55.042,55.021,55.021,12800000.0
2009-04-01 11:04:00,55.013,55.024,55.011,55.023,14400000.0
2009-04-01 11:05:00,55.013,55.028,55.013,55.025,9600000.0
2009-04-01 11:06:00,55.018,55.018,55.009,55.016,17600000.0
2009-04-01 11:07:00,55.02,55.02,55.003,55.012,17600000.0
2009-04-01 11:08:00,54.954,55.011,54.954,55.008,11200000.0
2009-04-01 11:09:00,55.015,55.046,55.015,55.043,17600000.0
2009-04-01 11:10:00,55.05,55.066,55.05,55.06,12800000.0
2009-04-01 11:11:00,55.062,55.062,55.04,55.049,11200000.0
2009-04-01 11:12:00,55.044,55.068,55.044,55.068,17600000.0
2009-04-01 11:13:00,55.075,55.075,55.051,55.065,14400000.0
2009-04-01 11:14:00,55.065,55.065,55.048,55.048,11200000.0
2009-04-01 11:15:00,55.039,55.04,55.028,55.036,11200000.0
2009-04-01 11:16:00,55.031,55.035,55.03,55.034,12800000.0
2009-04-01 11:17:00,55.021,55.029,55.019,55.025,11200000.0
2009-04-01 11:18:00,55.029,55.052,55.029,55.052,12800000.0
2009-04-01 11:19:00,55.061,55.061,55.027,55.027,17600000.0
2009-04-01 11:20:00,55.03,55.036,55.023,55.036,12800000.0
2009-04-01 11:21:00,55.052,55.062,55.046,55.046,14400000.0
2009-04-01 11:22:00,55.051,55.051,55.037,55.037,12800000.0
2009-04-01 11:23:00,55.041,55.052,55.039,55.052,11200000.0
2009-04-01 11:24:00,55.061,55.068,55.053,55.058,12800000.0
2009-04-01 11:25:00,55.048,55.051,55.034,55.04,17600000.0
2009-04-01 11:26:00,55.034,55.034,55.021,55.021,10000000.0
2009-04-01 11:27:00,55.011,55.018,54.996,55.018,8000000.0
2009-04-01 11:28:00,55.039,55.046,55.038,55.046,14400000.0
2009-04-01 11:29:00,55.039,55.058,55.039,55.058,14400000.0
2009-04-01 11:30:00,55.059,55.067,55.053,55.067,14400000.0
2009-04-01 11:31:00,55.072,55.074,55.062,55.067,11200000.0
2009-04-01 11:32:00,55.065,55.07,55.059,55.059,17600000.0
2009-04-01 11:33:00,55.047,55.047,55.02,55.02,12800000.0
2009-04-01 11:34:00,55.023,55.031,55.017,55.017,12800000.0
2009-04-01 11:35:00,55.024,55.034,55.024,55.033,11200000.0
2009-04-01 11:36:00,55.036,55.051,55.034,55.051,12800000.0
2009-04-01 11:37:00,55.051,55.051,55.045,55.045,11200000.0
2009-04-01 11:38:00,55.054,55.07,55.054,55.068,11200000.0
2009-04-01 11:39:00,55.08,55.084,55.067,55.08,11200000.0
2009-04-01 11:40:00,55.07,55.119,55.07,55.119,11200000.0
2009-04-01 11:41:00,55.122,55.122,55.099,55.099,9600000.0
2009-04-01 11:42:00,55.072,55.096,55.07,55.075,17600000.0
2009-04-01 11:43:00,55.108,55.133,55.104,55.133,11200000.0
2009-04-01 11:44:00,55.133,55.133,55.123,55.124,11600000.0
2009-04-01 11:45:00,55.131,55.143,55.131,55.143,14400000.0
2009-04-01 11:46:00,55.131,55.145,55.131,55.145,11200000.0
2009-04-01 11:47:00,55.148,55.151,55.128,55.151,17600000.0
2009-04-01 11:48:00,55.153,55.153,55.133,55.145,11200000.0
2009-04-01 11:49:00,55.147,55.179,55.147,55.179,13200000.0
2009-04-01 11:50:00,55.19,55.19,55.181,55.182,17600000.0
2009-04-01 11:51:00,55.187,55.199,55.187,55.199,11200000.0
2009-04-01 11:52:00,55.222,55.233,55.22,55.224,11200000.0
2009-04-01 11:53:00,55.221,55.223,55.203,55.223,16000000.0
2009-04-01 11:54:00,55.241,55.257,55.241,55.257,14400000.0
2009-04-01 11:55:00,55.245,55.245,55.165,55.224,11200000.0
2009-04-01 11:56:00,55.228,55.27,55.228,55.269,12800000.0
2009-04-01 11:57:00,55.271,55.277,55.266,55.273,17600000.0
2009-04-01 11:58:00,55.283,55.299,55.283,55.299,11200000.0
2009-04-01 11:59:00,55.294,55.301,55.29,55.29,11200000.0
2009-04-01 12:00:00,55.277,55.277,55.266,55.274,11200000.0
2009-04-01 12:01:00,55.271,55.272,55.262,55.262,11200000.0
2009-04-01 12:02:00,55.269,55.285,55.269,55.278,14400000.0
2009-04-01 12:03:00,55.282,55.294,55.28,55.292,11200000.0
2009-04-01 12:04:00,55.289,55.294,55.276,55.294,17600000.0
2009-04-01 12:05:00,55.297,55.297,55.289,55.293,17600000.0
2009-04-01 12:06:00,55.298,55.298,55.275,55.275,12800000.0
2009-04-01 12:07:00,55.278,55.295,55.278,55.295,11200000.0
2009-04-01 12:08:00,55.292,55.323,55.291,55.323,11200000.0
2009-04-01 12:09:00,55.314,55.331,55.314,55.328,14400000.0
2009-04-01 12:10:00,55.333,55.349,55.333,55.334,11200000.0
2009-04-01 12:11:00,55.354,55.371,55.354,55.367,12800000.0
2009-04-01 12:12:00,55.369,55.376,55.369,55.37,11200000.0
2009-04-01 12:13:00,55.369,55.369,55.36,55.367,11200000.0
2009-04-01 12:14:00,55.364,55.364,55.344,55.344,12800000.0
2009-04-01 12:15:00,55.344,55.357,55.344,55.357,8000000.0
2009-04-01 12:16:00,55.346,55.356,55.337,55.337,12800000.0
2009-04-01 12:17:00,55.324,55.328,55.261,55.327,17600000.0
2009-04-01 12:18:00,55.328,55.349,55.328,55.343,16000000.0
2009-04-01 12:19:00,55.343,55.351,55.336,55.349,12800000.0
2009-04-01 12:20:00,55.342,55.367,55.335,55.367,14400000.0
2009-04-01 12:21:00,55.374,55.376,55.358,55.359,16000000.0
2009-04-01 12:22:00,55.366,55.379,55.366,55.376,16000000.0
2009-04-01 12:23:00,55.383,55.383,55.371,55.377,14400000.0
2009-04-01 12:24:00,55.376,55.376,55.353,55.356,12800000.0
2009-04-01 12:25:00,55.339,55.343,55.336,55.343,11200000.0
2009-04-01 12:26:00,55.342,55.363,55.342,55.363,11200000.0
2009-04-01 12:27:00,55.356,55.361,55.35,55.35,11200000.0
2009-04-01 12:28:00,55.35,55.38,55.35,55.38,12800000.0
2009-04-01 12:29:00,55.38,55.385,55.372,55.385,17600000.0
2009-04-01 12:30:00,55.379,55.394,55.379,55.392,17600000.0
2009-04-01 12:31:00,55.39,55.398,55.382,55.39,12800000.0
2009-04-01 12:32:00,55.393,55.4,55.386,55.388,12800000.0
2009-04-01 12:33:00,55.383,55.383,55.364,55.364,14400000.0
2009-04-01 12:34:00,55.367,55.391,55.367,55.391,12800000.0
2009-04-01 12:35:00,55.406,55.431,55.399,55.431,11200000.0
2009-04-01 12:36:00,55.449,55.504,55.449,55.504,11200000.0
2009-04-01 12:37:00,55.506,55.516,55.5,55.509,11200000.0
2009-04-01 12:38:00,55.515,55.515,55.404,55.494,17600000.0
2009-04-01 12:39:00,55.489,55.498,55.485,55.498,16000000.0
2009-04-01 12:40:00,55.499,55.505,55.484,55.503,16000000.0
2009-04-01 12:41:00,55.522,55.526,55.512,55.512,12800000.0
2009-04-01 12:42:00,55.507,55.516,55.507,55.513,14400000.0
2009-04-01 12:43:00,55.511,55.513,55.505,55.511,12800000.0
2009-04-01 12:44:00,55.504,55.517,55.498,55.517,17600000.0
2009-04-01 12:45:00,55.517,55.529,55.505,55.529,16000000.0
2009-04-01 12:46:00,55.563,55.594,55.563,55.592,12800000.0
2009-04-01 12:47:00,55.579,55.598,55.579,55.582,9600000.0
2009-04-01 12:48:00,55.596,55.599,55.593,55.595,10000000.0
2009-04-01 12:49:00,55.598,55.633,55.595,55.633,16000000.0
2009-04-01 12:50:00,55.631,55.647,55.63,55.647,14400000.0
2009-04-01 12:51:00,55.656,55.681,55.656,55.681,11200000.0
2009-04-01 12:52:00,55.71,55.736,55.71,55.736,11200000.0
2009-04-01 12:53:00,55.739,55.74,55.723,55.723,11200000.0
2009-04-01 12:54:00,55.741,55.741,55.725,55.741,12800000.0
2009-04-01 12:55:00,55.781,55.807,55.781,55.785,16000000.0
2009-04-01 12:56:00,55.755,55.755,55.71,55.718,9600000.0
2009-04-01 12:57:00,55.713,55.736,55.713,55.729,11200000.0
2009-04-01 12:58:00,55.734,55.745,55.708,55.745,17600000.0
2009-04-01 12:59:00,55.742,55.75,55.738,55.742,16000000.0
2009-04-01 13:00:00,55.73,55.73,55.705,55.706,12800000.0
2009-04-01 13:01:00,55.702,55.706,55.697,55.7,14400000.0
2009-04-01 13:02:00,55.71,55.71,55.701,55.701,12800000.0
2009-04-01 13:03:00,55.702,55.71,55.693,55.71,16000000.0
2009-04-01 13:04:00,55.704,55.704,55.695,55.695,11200000.0
2009-04-01 13:05:00,55.703,55.722,55.703,55.722,12800000.0
2009-04-01 13:06:00,55.724,55.724,55.707,55.707,11200000.0
2009-04-01 13:07:00,55.689,55.689,55.668,55.668,14400000.0
2009-04-01 13:08:00,55.646,55.646,55.621,55.633,17000000.0
2009-04-01 13:09:00,55.642,55.649,55.637,55.649,12800000.0
2009-04-01 13:10:00,55.594,55.615,55.576,55.576,16000000.0
2009-04-01 13:11:00,55.568,55.59,55.568,55.586,11200000.0
2009-04-01 13:12:00,55.595,55.611,55.588,55.611,12800000.0
2009-04-01 13:13:00,55.601,55.601,55.575,55.576,17600000.0
2009-04-01 13:14:00,55.584,55.584,55.573,55.573,12800000.0
2009-04-01 13:15:00,55.592,55.596,55.584,55.596,12800000.0
2009-04-01 13:16:00,55.591,55.592,55.556,55.559,17600000.0
2009-04-01 13:17:00,55.515,55.515,55.505,55.505,9600000.0
2009-04-01 13:18:00,55.504,55.519,55.49,55.519,10600000.0
2009-04-01 13:19:00,55.528,55.528,55.513,55.522,16000000.0
2009-04-01 13:20:00,55.517,55.528,55.512,55.528,17600000.0
2009-04-01 13:21:00,55.53,55.536,55.523,55.534,11200000.0
2009-04-01 13:22:00,55.532,55.539,55.524,55.539,12800000.0
2009-04-01 13:23:00,55.549,55.558,55.542,55.548,14400000.0
2009-04-01 13:24:00,55.581,55.596,55.581,55.587,11200000.0
2009-04-01 13:25:00,55.563,55.601,55.563,55.601,17600000.0
2009-04-01 13:26:00,55.593,55.598,55.59,55.59,17600000.0
2009-04-01 13:27:00,55.593,55.607,55.593,55.595,9600000.0
2009-04-01 13:28:00,55.585,55.585,55.49,55.58,16000000.0
2009-04-01 13:29:00,55.478,55.597,55.478,55.57,11200000.0
2009-04-01 13:30:00,55.572,55.586,55.572,55.586,12800000.0
2009-04-01 13:31:00,55.597,55.616,55.597,55.6,11200000.0
2009-04-01 13:32:00,55.604,55.615,55.604,55.615,11200000.0
2009-04-01 13:33:00,55.619,55.62,55.615,55.616,19200000.0
2009-04-01 13:34:00,55.613,55.615,55.607,55.609,12800000.0
2009-04-01 13:35:00,55.617,55.619,55.612,55.615,36800000.0
2009-04-01 13:36:00,55.622,55.625,55.608,55.608,17600000.0
2009-04-01 13:37:00,55.613,55.614,55.607,55.607,14400000.0
2009-04-01 13:38:00,55.613,55.655,55.613,55.655,33600000.0
2009-04-01 13:39:00,55.674,55.686,55.668,55.686,14400000.0
2009-04-01 13:40:00,55.698,55.705,55.692,55.693,39400000.0
2009-04-01 13:41:00,55.66,55.671,55.66,55.662,16000000.0
2009-04-01 13:42:00,55.646,55.651,55.638,55.638,11200000.0
2009-04-01 13:43:00,55.635,55.635,55.621,55.632,27200000.0
2009-04-01 13:44:00,55.598,55.623,55.598,55.605,33600000.0
2009-04-01 13:45:00,55.627,55.631,55.621,55.622,20800000.0
2009-04-01 13:46:00,55.603,55.609,55.595,55.608,24000000.0
2009-04-01 13:47:00,55.607,55.607,55.595,55.595,12800000.0
2009-04-01 13:48:00,55.585,55.585,55.569,55.576,12800000.0
2009-04-01 13:49:00,55.561,55.568,55.561,55.568,17600000.0
2009-04-01 13:50:00,55.576,55.577,55.559,55.571,11200000.0
2009-04-01 13:51:00,55.575,55.583,55.568,55.568,24000000.0
2009-04-01 13:52:00,55.555,55.555,55.507,55.507,12800000.0
2009-04-01 13:53:00,55.512,55.533,55.512,55.529,17600000.0
2009-04-01 13:54:00,55.519,55.519,55.483,55.483,25600000.0
2009-04-01 13:55:00,55.489,55.505,55.489,55.504,9600000.0
2009-04-01 13:56:00,55.494,55.494,55.456,55.456,14400000.0
2009-04-01 13:57:00,55.446,55.452,55.44,55.44,29200000.0
2009-04-01 13:58:00,55.439,55.455,55.439,55.448,14400000.0
2009-04-01 13:59:00,55.438,55.45,55.426,55.45,32000000.0
2009-04-01 14:00:00,55.448,55.448,55.415,55.415,48000000.0
2009-04-01 14:01:00,55.411,55.444,55.397,55.444,32000000.0
2009-04-01 14:02:00,55.449,55.472,55.449,55.472,14400000.0
2009-04-01 14:03:00,55.455,55.455,55.429,55.447,14400000.0
2009-04-01 14:04:00,55.46,55.464,55.454,55.454,11200000.0
2009-04-01 14:05:00,55.438,55.468,55.431,55.468,23400000.0
2009-04-01 14:06:00,55.478,55.481,55.465,55.47,36200000.0
2009-04-01 14:07:00,55.471,55.506,55.471,55.49,39400000.0
2009-04-01 14:08:00,55.483,55.483,55.454,55.454,8000000.0
2009-04-01 14:09:00,55.473,55.509,55.473,55.504,33600000.0
2009-04-01 14:10:00,55.493,55.51,55.485,55.51,34000000.0
2009-04-01 14:11:00,55.511,55.52,55.509,55.516,14400000.0
2009-04-01 14:12:00,55.517,55.534,55.517,55.534,27200000.0
2009-04-01 14:13:00,55.543,55.587,55.543,55.587,14400000.0
2009-04-01 14:14:00,55.589,55.596,55.589,55.596,12800000.0
2009-04-01 14:15:00,55.545,55.545,55.422,55.422,28800000.0
2009-04-01 14:16:00,55.453,55.468,55.453,55.462,25600000.0
2009-04-01 14:17:00,55.457,55.46,55.438,55.458,12800000.0
2009-04-01 14:18:00,55.489,55.49,55.47,55.47,16000000.0
2009-04-01 14:19:00,55.466,55.467,55.45,55.452,17600000.0
2009-04-01 14:20:00,55.485,55.508,55.485,55.5,25600000.0
2009-04-01 14:21:00,55.507,55.525,55.507,55.525,28800000.0
2009-04-01 14:22:00,55.546,55.552,55.542,55.542,24000000.0
2009-04-01 14:23:00,55.572,55.635,55.572,55.635,48000000.0
2009-04-01 14:24:00,55.642,55.642,55.615,55.615,12800000.0
2009-04-01 14:25:00,55.592,55.609,55.591,55.591,12800000.0
2009-04-01 14:26:00,55.585,55.585,55.538,55.538,12800000.0
2009-04-01 14:27:00,55.52,55.538,55.52,55.536,17600000.0
2009-04-01 14:28:00,55.527,55.538,55.521,55.533,11200000.0
2009-04-01 14:29:00,55.535,55.555,55.535,55.55,36800000.0
2009-04-01 14:30:00,55.511,55.516,55.503,55.505,21800000.0
2009-04-01 14:31:00,55.499,55.501,55.488,55.488,20800000.0
2009-04-01 14:32:00,55.492,55.507,55.492,55.501,40400000.0
2009-04-01 14:33:00,55.492,55.492,55.481,55.481,24400000.0
2009-04-01 14:34:00,55.472,55.513,55.472,55.513,33600000.0
2009-04-01 14:35:00,55.518,55.518,55.51,55.518,14400000.0
2009-04-01 14:36:00,55.527,55.532,55.522,55.532,12800000.0
2009-04-01 14:37:00,55.535,55.539,55.531,55.532,11200000.0
2009-04-01 14:38:00,55.524,55.524,55.489,55.489,56000000.0
2009-04-01 14:39:00,55.478,55.499,55.478,55.484,12800000.0
2009-04-01 14:40:00,55.467,55.48,55.459,55.469,14400000.0
2009-04-01 14:41:00,55.465,55.471,55.462,55.465,56400000.0
2009-04-01 14:42:00,55.473,55.483,55.47,55.476,12800000.0
2009-04-01 14:43:00,55.473,55.474,55.461,55.461,25600000.0
2009-04-01 14:44:00,55.449,55.452,55.433,55.433,11200000.0
2009-04-01 14:45:00,55.427,55.427,55.394,55.394,11200000.0
2009-04-01 14:46:00,55.379,55.379,55.354,55.367,11200000.0
2009-04-01 14:47:00,55.366,55.37,55.337,55.337,16000000.0
2009-04-01 14:48:00,55.356,55.394,55.345,55.394,19200000.0
2009-04-01 14:49:00,55.395,55.402,55.389,55.402,32400000.0
2009-04-01 14:50:00,55.393,55.396,55.374,55.374,28800000.0
2009-04-01 14:51:00,55.361,55.371,55.361,55.366,32000000.0
2009-04-01 14:52:00,55.363,55.388,55.362,55.388,12800000.0
2009-04-01 14:53:00,55.4,55.413,55.387,55.413,18000000.0
2009-04-01 14:54:00,55.403,55.403,55.389,55.394,12800000.0
2009-04-01 14:55:00,55.366,55.366,55.34,55.341,16400000.0
2009-04-01 14:56:00,55.342,55.352,55.342,55.352,12200000.0
2009-04-01 14:57:00,55.336,55.336,55.319,55.319,12800000.0
2009-04-01 14:58:00,55.325,55.325,55.305,55.306,17600000.0
2009-04-01 14:59:00,55.279,55.297,55.279,55.297,7400000.0
2009-04-01 15:00:00,55.297,55.297,55.288,55.292,14400000.0
2009-04-01 15:01:00,55.277,55.278,55.257,55.257,12800000.0
2009-04-01 15:02:00,55.245,55.254,55.234,55.254,27200000.0
2009-04-01 15:03:00,55.266,55.266,55.262,55.263,12800000.0
2009-04-01 15:04:00,55.283,55.301,55.283,55.301,24000000.0
2009-04-01 15:05:00,55.307,55.311,55.284,55.284,11200000.0
2009-04-01 15:06:00,55.296,55.302,55.29,55.29,11200000.0
2009-04-01 15:07:00,55.26,55.269,55.238,55.269,25600000.0
2009-04-01 15:08:00,55.277,55.308,55.277,55.308,22400000.0
2009-04-01 15:09:00,55.305,55.305,55.276,55.276,16000000.0
2009-04-01 15:10:00,55.288,55.314,55.288,55.311,40000000.0
2009-04-01 15:11:00,55.31,55.315,55.295,55.315,32000000.0
2009-04-01 15:12:00,55.313,55.313,55.285,55.285,30400000.0
2009-04-01 15:13:00,55.278,55.278,55.269,55.273,44800000.0
2009-04-01 15:14:00,55.274,55.279,55.269,55.27,35000000.0
2009-04-01 15:15:00,55.282,55.284,55.274,55.274,22400000.0
2009-04-01 15:16:00,55.268,55.271,55.237,55.237,36200000.0
2009-04-01 15:17:00,55.22,55.22,55.179,55.179,22400000.0
2009-04-01 15:18:00,55.19,55.209,55.19,55.202,22400000.0
2009-04-01 15:19:00,55.213,55.227,55.213,55.216,16000000.0
2009-04-01 15:20:00,55.208,55.21,55.178,55.178,24000000.0
2009-04-01 15:21:00,55.187,55.211,55.187,55.205,8000000.0
2009-04-01 15:22:00,55.213,55.237,55.213,55.225,14400000.0
2009-04-01 15:23:00,55.202,55.202,55.162,55.162,48400000.0
2009-04-01 15:24:00,55.168,55.168,55.095,55.095,25000000.0
2009-04-01 15:25:00,55.071,55.099,55.059,55.099,27200000.0
2009-04-01 15:26:00,55.097,55.108,55.09,55.108,40000000.0
2009-04-01 15:27:00,55.114,55.116,55.098,55.098,28800000.0
2009-04-01 15:28:00,55.067,55.07,55.057,55.062,70800000.0
2009-04-01 15:29:00,55.063,55.063,54.97,55.055,46800000.0
2009-04-01 15:30:00,54.975,55.109,54.96,55.003,115000000.0
2009-04-01 15:31:00,55.066,55.066,55.029,55.029,60800000.0
2009-04-01 15:32:00,55.013,55.041,55.013,55.041,30400000.0
2009-04-01 15:33:00,55.056,55.065,55.056,55.06,30400000.0
2009-04-01 15:34:00,55.041,55.069,55.038,55.066,22400000.0
2009-04-01 15:35:00,55.073,55.097,55.072,55.097,33600000.0
2009-04-01 15:36:00,55.104,55.104,55.043,55.052,32000000.0
2009-04-01 15:37:00,55.044,55.044,55.001,55.001,30400000.0
2009-04-01 15:38:00,54.996,54.999,54.984,54.985,59000000.0
2009-04-01 15:39:00,54.996,55.024,54.996,55.018,36200000.0
2009-04-01 15:40:00,55.003,55.009,54.999,55.009,35200000.0
2009-04-01 15:41:00,55.029,55.039,55.015,55.015,25600000.0
2009-04-01 15:42:00,55.013,55.032,55.013,55.032,43200000.0
2009-04-01 15:43:00,55.036,55.041,55.03,55.041,27200000.0
2009-04-01 15:44:00,55.036,55.078,55.036,55.078,27200000.0
2009-04-01 15:45:00,55.073,55.073,55.047,55.06,16000000.0
2009-04-01 15:46:00,55.071,55.079,55.069,55.072,14400000.0
2009-04-01 15:47:00,55.054,55.059,55.047,55.047,30400000.0
2009-04-01 15:48:00,55.035,55.035,55.005,55.005,27200000.0
2009-04-01 15:49:00,55.018,55.04,55.018,55.031,11200000.0
2009-04-01 15:50:00,55.026,55.045,55.026,55.04,26000000.0
2009-04-01 15:51:00,55.043,55.054,55.041,55.054,43200000.0
2009-04-01 15:52:00,55.059,55.074,55.059,55.065,20800000.0
2009-04-01 15:53:00,55.072,55.091,55.071,55.091,24000000.0
2009-04-01 15:54:00,55.08,55.081,55.072,55.072,28800000.0
2009-04-01 15:55:00,55.066,55.067,55.053,55.066,24400000.0
2009-04-01 15:56:00,55.086,55.112,55.086,55.107,50600000.0
2009-04-01 15:57:00,55.092,55.106,55.092,55.094,12800000.0
2009-04-01 15:58:00,55.103,55.184,55.103,55.184,19200000.0
2009-04-01 15:59:00,55.179,55.179,55.128,55.147,36800000.0
2009-04-01 16:00:00,55.132,55.252,55.132,55.252,51600000.0
2009-04-01 16:01:00,55.282,55.301,55.282,55.282,41600000.0
2009-04-01 16:02:00,55.271,55.304,55.27,55.304,22400000.0
2009-04-01 16:03:00,55.319,55.378,55.314,55.371,64400000.0
2009-04-01 16:04:00,55.416,55.443,55.416,55.43,44800000.0
2009-04-01 16:05:00,55.408,55.408,55.389,55.396,48000000.0
2009-04-01 16:06:00,55.376,55.376,55.35,55.35,35200000.0
2009-04-01 16:07:00,55.339,55.368,55.336,55.368,32000000.0
2009-04-01 16:08:00,55.387,55.395,55.383,55.39,44800000.0
2009-04-01 16:09:00,55.409,55.447,55.409,55.447,44800000.0
2009-04-01 16:10:00,55.436,55.489,55.436,55.474,42000000.0
2009-04-01 16:11:00,55.477,55.496,55.477,55.486,14400000.0
2009-04-01 16:12:00,55.475,55.483,55.459,55.459,56000000.0
2009-04-01 16:13:00,55.449,55.469,55.439,55.469,11200000.0
2009-04-01 16:14:00,55.491,55.497,55.474,55.474,50000000.0
2009-04-01 16:15:00,55.461,55.461,55.453,55.459,59200000.0
2009-04-01 16:16:00,55.467,55.487,55.467,55.483,17600000.0
2009-04-01 16:17:00,55.509,55.572,55.509,55.572,37800000.0
2009-04-01 16:18:00,55.574,55.584,55.558,55.57,38400000.0
2009-04-01 16:19:00,55.566,55.566,55.551,55.551,22400000.0
2009-04-01 16:20:00,55.547,55.551,55.541,55.547,10600000.0
2009-04-01 16:21:00,55.552,55.588,55.552,55.588,27200000.0
2009-04-01 16:22:00,55.598,55.598,55.582,55.584,42000000.0
2009-04-01 16:23:00,55.59,55.591,55.581,55.581,43600000.0
2009-04-01 16:24:00,55.595,55.606,55.589,55.589,17600000.0
2009-04-01 16:25:00,55.582,55.582,55.544,55.544,33600000.0
2009-04-01 16:26:00,55.528,55.55,55.528,55.55,17600000.0
2009-04-01 16:27:00,55.54,55.557,55.54,55.542,35200000.0
2009-04-01 16:28:00,55.535,55.558,55.533,55.552,26600000.0
2009-04-01 16:29:00,55.556,55.575,55.556,55.575,11200000.0
2009-04-01 16:30:00,55.571,55.59,55.563,55.563,43200000.0
2009-04-01 16:31:00,55.55,55.55,55.498,55.498,42000000.0
2009-04-01 16:32:00,55.49,55.543,55.485,55.543,12800000.0
2009-04-01 16:33:00,55.537,55.54,55.528,55.528,27200000.0
2009-04-01 16:34:00,55.527,55.532,55.514,55.516,35200000.0
2009-04-01 16:35:00,55.53,55.563,55.53,55.563,52800000.0
2009-04-01 16:36:00,55.571,55.579,55.568,55.577,50600000.0
2009-04-01 16:37:00,55.576,55.638,55.576,55.637,41600000.0
2009-04-01 16:38:00,55.638,55.673,55.638,55.673,40000000.0
2009-04-01 16:39:00,55.671,55.671,55.662,55.666,35600000.0
2009-04-01 16:40:00,55.661,55.678,55.656,55.673,56000000.0
2009-04-01 16:41:00,55.68,55.68,55.648,55.659,73600000.0
2009-04-01 16:42:00,55.647,55.653,55.623,55.623,54400000.0
2009-04-01 16:43:00,55.61,55.61,55.59,55.598,17600000.0
2009-04-01 16:44:00,55.604,55.604,55.585,55.587,11200000.0
2009-04-01 16:45:00,55.587,55.595,55.575,55.575,57600000.0
2009-04-01 16:46:00,55.572,55.577,55.564,55.568,12800000.0
2009-04-01 16:47:00,55.566,55.58,55.552,55.552,70400000.0
2009-04-01 16:48:00,55.559,55.564,55.537,55.552,52200000.0
2009-04-01 16:49:00,55.564,55.566,55.559,55.564,36800000.0
2009-04-01 16:50:00,55.552,55.552,55.535,55.535,75200000.0
2009-04-01 16:51:00,55.532,55.541,55.53,55.53,32000000.0
2009-04-01 16:52:00,55.526,55.571,55.526,55.571,46400000.0
2009-04-01 16:53:00,55.567,55.567,55.52,55.52,30400000.0
2009-04-01 16:54:00,55.506,55.521,55.502,55.521,11200000.0
2009-04-01 16:55:00,55.529,55.546,55.529,55.538,27200000.0
2009-04-01 16:56:00,55.553,55.566,55.55,55.55,36800000.0
2009-04-01 16:57:00,55.551,55.561,55.551,55.556,18600000.0
2009-04-01 16:58:00,55.552,55.56,55.545,55.559,12800000.0
2009-04-01 16:59:00,55.56,55.56,55.533,55.533,51200000.0
2009-04-01 17:00:00,55.511,55.531,55.511,55.529,49600000.0
2009-04-01 17:01:00,55.512,55.534,55.512,55.526,39200000.0
2009-04-01 17:02:00,55.541,55.552,55.531,55.552,33600000.0
2009-04-01 17:03:00,55.59,55.592,55.57,55.585,44200000.0
2009-04-01 17:04:00,55.589,55.589,55.573,55.573,41600000.0
2009-04-01 17:05:00,55.571,55.571,55.554,55.555,54400000.0
2009-04-01 17:06:00,55.558,55.58,55.558,55.575,59200000.0
2009-04-01 17:07:00,55.575,55.576,55.566,55.568,35200000.0
2009-04-01 17:08:00,55.564,55.566,55.543,55.543,69200000.0
2009-04-01 17:09:00,55.545,55.558,55.543,55.543,59200000.0
2009-04-01 17:10:00,55.529,55.544,55.529,55.544,25600000.0
2009-04-01 17:11:00,55.548,55.564,55.548,55.564,38400000.0
2009-04-01 17:12:00,55.556,55.556,55.531,55.536,26000000.0
2009-04-01 17:13:00,55.524,55.533,55.524,55.526,28800000.0
2009-04-01 17:14:00,55.524,55.524,55.508,55.513,22400000.0
2009-04-01 17:15:00,55.511,55.518,55.501,55.501,19200000.0
2009-04-01 17:16:00,55.494,55.494,55.473,55.474,10000000.0
2009-04-01 17:17:00,55.455,55.455,55.419,55.419,38400000.0
2009-04-01 17:18:00,55.413,55.421,55.411,55.415,57600000.0
2009-04-01 17:19:00,55.406,55.42,55.406,55.42,23800000.0
2009-04-01 17:20:00,55.421,55.435,55.421,55.435,16000000.0
2009-04-01 17:21:00,55.443,55.443,55.416,55.416,28800000.0
2009-04-01 17:22:00,55.418,55.432,55.418,55.423,19200000.0
2009-04-01 17:23:00,55.417,55.426,55.417,55.426,11200000.0
2009-04-01 17:24:00,55.435,55.444,55.406,55.429,13200000.0
2009-04-01 17:25:00,55.43,55.43,55.419,55.423,17600000.0
2009-04-01 17:26:00,55.424,55.448,55.424,55.448,35200000.0
2009-04-01 17:27:00,55.453,55.465,55.452,55.459,46400000.0
2009-04-01 17:28:00,55.469,55.509,55.468,55.509,32000000.0
2009-04-01 17:29:00,55.503,55.503,55.472,55.478,27200000.0
2009-04-01 17:30:00,55.476,55.492,55.463,55.463,9600000.0
2009-04-01 17:31:00,55.456,55.476,55.455,55.476,88000000.0
2009-04-01 17:32:00,55.478,55.487,55.478,55.482,53200000.0
2009-04-01 17:33:00,55.497,55.517,55.497,55.509,36800000.0
2009-04-01 17:34:00,55.5,55.511,55.487,55.487,64000000.0
2009-04-01 17:35:00,55.493,55.504,55.49,55.496,43200000.0
2009-04-01 17:36:00,55.507,55.512,55.486,55.509,34000000.0
2009-04-01 17:37:00,55.539,55.55,55.535,55.537,16000000.0
2009-04-01 17:38:00,55.53,55.538,55.529,55.537,34600000.0
2009-04-01 17:39:00,55.541,55.545,55.535,55.545,16000000.0
2009-04-01 17:40:00,55.547,55.576,55.547,55.576,75200000.0
2009-04-01 17:41:00,55.609,55.621,55.591,55.591,12800000.0
2009-04-01 17:42:00,55.586,55.59,55.571,55.571,12800000.0
2009-04-01 17:43:00,55.542,55.569,55.542,55.569,17600000.0
2009-04-01 17:44:00,55.565,55.565,55.55,55.55,30400000.0
2009-04-01 17:45:00,55.545,55.559,55.545,55.558,30400000.0
2009-04-01 17:46:00,55.566,55.58,55.563,55.563,41600000.0
2009-04-01 17:47:00,55.556,55.568,55.529,55.568,57000000.0
2009-04-01 17:48:00,55.59,55.598,55.574,55.574,57000000.0
2009-04-01 17:49:00,55.567,55.567,55.541,55.543,46400000.0
2009-04-01 17:50:00,55.55,55.573,55.55,55.573,12800000.0
2009-04-01 17:51:00,55.572,55.596,55.572,55.585,49600000.0
2009-04-01 17:52:00,55.589,55.617,55.589,55.603,43000000.0
2009-04-01 17:53:00,55.621,55.628,55.618,55.628,33600000.0
2009-04-01 17:54:00,55.62,55.621,55.608,55.612,37800000.0
2009-04-01 17:55:00,55.616,55.644,55.616,55.644,40400000.0
2009-04-01 17:56:00,55.662,55.672,55.66,55.672,44800000.0
2009-04-01 17:57:00,55.672,55.674,55.657,55.674,36800000.0
2009-04-01 17:58:00,55.685,55.687,55.679,55.679,17600000.0
2009-04-01 17:59:00,55.685,55.699,55.682,55.698,62400000.0
2009-04-01 18:00:00,55.708,55.718,55.708,55.718,51200000.0
2009-04-01 18:01:00,55.714,55.714,55.696,55.696,32000000.0
2009-04-01 18:02:00,55.695,55.699,55.693,55.695,24000000.0
2009-04-01 18:03:00,55.7,55.7,55.69,55.692,37200000.0
2009-04-01 18:04:00,55.7,55.7,55.688,55.689,33000000.0
2009-04-01 18:05:00,55.687,55.694,55.684,55.688,12800000.0
2009-04-01 18:06:00,55.675,55.675,55.62,55.62,30400000.0
2009-04-01 18:07:00,55.595,55.608,55.595,55.603,11200000.0
2009-04-01 18:08:00,55.558,55.587,55.558,55.58,84800000.0
2009-04-01 18:09:00,55.614,55.67,55.614,55.67,34000000.0
2009-04-01 18:10:00,55.677,55.695,55.675,55.677,16000000.0
2009-04-01 18:11:00,55.665,55.665,55.652,55.66,9600000.0
2009-04-01 18:12:00,55.647,55.647,55.642,55.642,12800000.0
2009-04-01 18:13:00,55.648,55.653,55.647,55.65,27200000.0
2009-04-01 18:14:00,55.649,55.65,55.644,55.644,19200000.0
2009-04-01 18:15:00,55.643,55.643,55.614,55.628,30800000.0
2009-04-01 18:16:00,55.623,55.631,55.596,55.598,56000000.0
2009-04-01 18:17:00,55.602,55.608,55.596,55.608,43200000.0
2009-04-01 18:18:00,55.606,55.615,55.606,55.608,30400000.0
2009-04-01 18:19:00,55.598,55.605,55.596,55.605,46400000.0
2009-04-01 18:20:00,55.601,55.609,55.587,55.587,43200000.0
2009-04-01 18:21:00,55.552,55.564,55.546,55.564,12800000.0
2009-04-01 18:22:00,55.567,55.567,55.547,55.547,33600000.0
2009-04-01 18:23:00,55.552,55.552,55.539,55.545,46400000.0
2009-04-01 18:24:00,55.531,55.533,55.509,55.518,52800000.0
2009-04-01 18:25:00,55.496,55.496,55.473,55.474,34000000.0
2009-04-01 18:26:00,55.475,55.475,55.47,55.47,30400000.0
2009-04-01 18:27:00,55.501,55.501,55.472,55.489,33600000.0
2009-04-01 18:28:00,55.496,55.5,55.484,55.484,12800000.0
2009-04-01 18:29:00,55.491,55.499,55.491,55.499,25600000.0
2009-04-01 18:30:00,55.498,55.517,55.498,55.517,36800000.0
2009-04-01 18:31:00,55.528,55.539,55.527,55.527,11200000.0
2009-04-01 18:32:00,55.55,55.557,55.549,55.556,70400000.0
2009-04-01 18:33:00,55.537,55.537,55.522,55.522,32400000.0
2009-04-01 18:34:00,55.524,55.526,55.514,55.526,19200000.0
2009-04-01 18:35:00,55.526,55.526,55.508,55.508,43200000.0
2009-04-01 18:36:00,55.517,55.517,55.494,55.503,68800000.0
2009-04-01 18:37:00,55.466,55.476,55.463,55.476,36200000.0
2009-04-01 18:38:00,55.481,55.487,55.475,55.484,49600000.0
2009-04-01 18:39:00,55.528,55.533,55.522,55.528,76200000.0
2009-04-01 18:40:00,55.527,55.534,55.524,55.533,65600000.0
2009-04-01 18:41:00,55.535,55.537,55.526,55.534,72000000.0
2009-04-01 18:42:00,55.511,55.517,55.502,55.51,79200000.0
2009-04-01 18:43:00,55.529,55.53,55.525,55.53,49600000.0
2009-04-01 18:44:00,55.527,55.527,55.51,55.51,30800000.0
2009-04-01 18:45:00,55.486,55.486,55.438,55.438,12800000.0
2009-04-01 18:46:00,55.43,55.435,55.408,55.408,12800000.0
2009-04-01 18:47:00,55.431,55.431,55.417,55.423,14400000.0
2009-04-01 18:48:00,55.407,55.441,55.406,55.431,28800000.0
2009-04-01 18:49:00,55.428,55.428,55.374,55.383,24000000.0
2009-04-01 18:50:00,55.373,55.384,55.373,55.384,46800000.0
2009-04-01 18:51:00,55.383,55.383,55.367,55.367,12800000.0
2009-04-01 18:52:00,55.361,55.368,55.361,55.364,18600000.0
2009-04-01 18:53:00,55.362,55.364,55.341,55.341,30400000.0
2009-04-01 18:54:00,55.344,55.352,55.342,55.352,19200000.0
2009-04-01 18:55:00,55.339,55.349,55.326,55.332,22400000.0
2009-04-01 18:56:00,55.315,55.315,55.295,55.295,16000000.0
2009-04-01 18:57:00,55.262,55.276,55.262,55.27,19200000.0
2009-04-01 18:58:00,55.249,55.249,55.228,55.237,32000000.0
2009-04-01 18:59:00,55.252,55.253,55.248,55.252,32000000.0
2009-04-01 19:00:00,55.268,55.294,55.268,55.294,14400000.0
2009-04-01 19:01:00,55.29,55.291,55.263,55.263,19200000.0
2009-04-01 19:02:00,55.258,55.279,55.258,55.272,43200000.0
2009-04-01 19:03:00,55.297,55.304,55.297,55.302,14400000.0
2009-04-01 19:04:00,55.297,55.301,55.288,55.288,17600000.0
2009-04-01 19:05:00,55.296,55.297,55.291,55.291,22400000.0
2009-04-01 19:06:00,55.299,55.299,55.286,55.297,56000000.0
2009-04-01 19:07:00,55.299,55.31,55.298,55.298,35200000.0
2009-04-01 19:08:00,55.297,55.303,55.292,55.292,22400000.0
2009-04-01 19:09:00,55.259,55.287,55.252,55.287,12800000.0
2009-04-01 19:10:00,55.287,55.29,55.283,55.29,8400000.0
2009-04-01 19:11:00,55.294,55.294,55.281,55.286,29800000.0
2009-04-01 19:12:00,55.293,55.293,55.283,55.286,24000000.0
2009-04-01 19:13:00,55.278,55.278,55.258,55.258,9600000.0
2009-04-01 19:14:00,55.287,55.287,55.277,55.285,13200000.0
2009-04-01 19:15:00,55.272,55.286,55.272,55.285,9600000.0
2009-04-01 19:16:00,55.304,55.304,55.284,55.294,12800000.0
2009-04-01 19:17:00,55.305,55.311,55.303,55.311,14400000.0
2009-04-01 19:18:00,55.32,55.334,55.32,55.334,32000000.0
2009-04-01 19:19:00,55.347,55.348,55.337,55.348,11200000.0
2009-04-01 19:20:00,55.35,55.353,55.338,55.347,14400000.0
2009-04-01 19:21:00,55.34,55.353,55.337,55.353,17600000.0
2009-04-01 19:22:00,55.355,55.362,55.348,55.348,14400000.0
2009-04-01 19:23:00,55.343,55.354,55.328,55.354,16000000.0
2009-04-01 19:24:00,55.361,55.361,55.326,55.335,48000000.0
2009-04-01 19:25:00,55.339,55.351,55.338,55.351,11200000.0
2009-04-01 19:26:00,55.358,55.362,55.355,55.355,41600000.0
2009-04-01 19:27:00,55.353,55.358,55.352,55.354,14400000.0
2009-04-01 19:28:00,55.353,55.36,55.343,55.344,12800000.0
2009-04-01 19:29:00,55.361,55.364,55.354,55.364,12800000.0
2009-04-01 19:30:00,55.382,55.388,55.381,55.381,11200000.0
2009-04-01 19:31:00,55.376,55.386,55.376,55.383,12800000.0
2009-04-01 19:32:00,55.387,55.39,55.384,55.384,11200000.0
2009-04-01 19:33:00,55.39,55.39,55.369,55.375,11200000.0
2009-04-01 19:34:00,55.37,55.372,55.363,55.371,12800000.0
2009-04-01 19:35:00,55.368,55.375,55.363,55.375,17600000.0
2009-04-01 19:36:00,55.386,55.392,55.381,55.388,16000000.0
2009-04-01 19:37:00,55.376,55.385,55.376,55.38,11200000.0
2009-04-01 19:38:00,55.385,55.393,55.385,55.386,9600000.0
2009-04-01 19:39:00,55.384,55.394,55.384,55.386,12800000.0
2009-04-01 19:40:00,55.382,55.391,55.382,55.383,11200000.0
2009-04-01 19:41:00,55.382,55.392,55.382,55.392,11200000.0
2009-04-01 19:42:00,55.365,55.382,55.365,55.367,11200000.0
2009-04-01 19:43:00,55.39,55.391,55.382,55.383,19200000.0
2009-04-01 19:44:00,55.392,55.402,55.387,55.395,11200000.0
2009-04-01 19:45:00,55.407,55.414,55.401,55.414,16000000.0
2009-04-01 19:46:00,55.408,55.416,55.408,55.416,14400000.0
2009-04-01 19:47:00,55.42,55.423,55.415,55.415,17600000.0
2009-04-01 19:48:00,55.422,55.422,55.409,55.414,12800000.0
2009-04-01 19:49:00,55.413,55.415,55.407,55.412,30400000.0
2009-04-01 19:50:00,55.407,55.407,55.391,55.391,12800000.0
2009-04-01 19:51:00,55.374,55.397,55.374,55.397,12800000.0
2009-04-01 19:52:00,55.394,55.419,55.394,55.411,16000000.0
2009-04-01 19:53:00,55.428,55.431,55.428,55.428,12800000.0
2009-04-01 19:54:00,55.418,55.458,55.418,55.458,12800000.0
2009-04-01 19:55:00,55.475,55.475,55.465,55.465,11200000.0
2009-04-01 19:56:00,55.447,55.456,55.445,55.456,9600000.0
2009-04-01 19:57:00,55.454,55.454,55.44,55.44,9600000.0
2009-04-01 19:58:00,55.439,55.441,55.432,55.432,11200000.0
2009-04-01 19:59:00,55.431,55.434,55.431,55.431,8000000.0
2009-04-01 20:00:00,55.44,55.443,55.431,55.436,17600000.0
2009-04-01 20:01:00,55.437,55.451,55.437,55.451,11200000.0
2009-04-01 20:02:00,55.422,55.446,55.422,55.446,17600000.0
2009-04-01 20:03:00,55.452,55.453,55.449,55.449,8000000.0
2009-04-01 20:04:00,55.454,55.463,55.452,55.455,30800000.0
2009-04-01 20:05:00,55.46,55.46,55.446,55.459,12800000.0
2009-04-01 20:06:00,55.487,55.514,55.487,55.513,11200000.0
2009-04-01 20:07:00,55.515,55.527,55.515,55.525,9600000.0
2009-04-01 20:08:00,55.524,55.543,55.524,55.531,38400000.0
2009-04-01 20:09:00,55.527,55.546,55.526,55.546,11200000.0
2009-04-01 20:10:00,55.555,55.555,55.54,55.54,16000000.0
2009-04-01 20:11:00,55.538,55.539,55.525,55.525,11200000.0
2009-04-01 20:12:00,55.508,55.508,55.49,55.49,8000000.0
2009-04-01 20:13:00,55.483,55.487,55.46,55.487,27200000.0
2009-04-01 20:14:00,55.491,55.496,55.435,55.49,9600000.0
2009-04-01 20:15:00,55.497,55.525,55.497,55.524,8000000.0
2009-04-01 20:16:00,55.556,55.571,55.551,55.554,28200000.0
2009-04-01 20:17:00,55.536,55.549,55.532,55.548,33600000.0
2009-04-01 20:18:00,55.554,55.555,55.546,55.555,32000000.0
2009-04-01 20:19:00,55.554,55.554,55.506,55.506,11200000.0
2009-04-01 20:20:00,55.487,55.487,55.474,55.475,19200000.0
2009-04-01 20:21:00,55.472,55.475,55.457,55.458,16000000.0
2009-04-01 20:22:00,55.451,55.455,55.451,55.455,9600000.0
2009-04-01 20:23:00,55.462,55.472,55.46,55.46,12200000.0
2009-04-01 20:24:00,55.472,55.472,55.462,55.462,8000000.0
2009-04-01 20:25:00,55.451,55.474,55.45,55.474,11200000.0
2009-04-01 20:26:00,55.471,55.48,55.471,55.48,16000000.0
2009-04-01 20:27:00,55.479,55.479,55.467,55.474,12800000.0
2009-04-01 20:28:00,55.493,55.5,55.488,55.5,11200000.0
2009-04-01 20:29:00,55.502,55.506,55.417,55.501,16000000.0
2009-04-01 20:30:00,55.504,55.504,55.495,55.499,27200000.0
2009-04-01 20:31:00,55.505,55.508,55.502,55.508,12800000.0
2009-04-01 20:32:00,55.512,55.525,55.508,55.525,12800000.0
2009-04-01 20:33:00,55.525,55.525,55.506,55.512,12800000.0
2009-04-01 20:34:00,55.51,55.519,55.51,55.518,11200000.0
2009-04-01 20:35:00,55.528,55.537,55.526,55.536,11200000.0
2009-04-01 20:36:00,55.543,55.55,55.523,55.55,16400000.0
2009-04-01 20:37:00,55.54,55.545,55.525,55.525,12800000.0
2009-04-01 20:38:00,55.537,55.549,55.536,55.536,12800000.0
2009-04-01 20:39:00,55.532,55.536,55.529,55.529,14400000.0
2009-04-01 20:40:00,55.518,55.532,55.518,55.521,11200000.0
2009-04-01 20:41:00,55.515,55.519,55.505,55.506,11200000.0
2009-04-01 20:42:00,55.5,55.5,55.482,55.484,11200000.0
2009-04-01 20:43:00,55.48,55.483,55.473,55.479,14400000.0
2009-04-01 20:44:00,55.476,55.476,55.467,55.47,11200000.0
2009-04-01 20:45:00,55.464,55.464,55.451,55.453,13200000.0
2009-04-01 20:46:00,55.45,55.451,55.431,55.431,14400000.0
2009-04-01 20:47:00,55.44,55.443,55.432,55.432,8000000.0
2009-04-01 20:48:00,55.441,55.441,55.433,55.434,17600000.0
2009-04-01 20:49:00,55.434,55.464,55.434,55.464,19200000.0
2009-04-01 20:50:00,55.481,55.518,55.481,55.518,16000000.0
2009-04-01 20:51:00,55.54,55.586,55.54,55.586,29200000.0
2009-04-01 20:52:00,55.622,55.669,55.622,55.669,12800000.0
2009-04-01 20:53:00,55.704,55.708,55.697,55.708,16400000.0
2009-04-01 20:54:00,55.727,55.767,55.727,55.767,12800000.0
2009-04-01 20:55:00,55.777,55.777,55.756,55.773,12800000.0
2009-04-01 20:56:00,55.756,55.76,55.754,55.76,12800000.0
2009-04-01 20:57:00,55.738,55.743,55.719,55.719,12800000.0
2009-04-01 20:58:00,55.708,55.78,55.708,55.767,16000000.0
2009-04-01 20:59:00,55.812,55.883,55.812,55.883,11200000.0
2009-04-01 21:00:00,55.898,55.898,55.879,55.879,17600000.0
2009-04-01 21:01:00,55.863,55.863,55.794,55.794,11200000.0
2009-04-01 21:02:00,55.794,55.794,55.744,55.769,16000000.0
2009-04-01 21:03:00,55.817,55.817,55.789,55.789,8000000.0
2009-04-01 21:04:00,55.817,55.822,55.809,55.811,9600000.0
2009-04-01 21:05:00,55.816,55.828,55.816,55.828,14400000.0
2009-04-01 21:06:00,55.873,55.88,55.786,55.88,14400000.0
2009-04-01 21:07:00,55.856,55.856,55.811,55.816,14400000.0
2009-04-01 21:08:00,55.808,55.821,55.804,55.821,16000000.0
2009-04-01 21:09:00,55.816,55.825,55.814,55.82,11200000.0
2009-04-01 21:10:00,55.805,55.805,55.771,55.771,8400000.0
2009-04-01 21:11:00,55.768,55.776,55.755,55.776,12800000.0
2009-04-01 21:12:00,55.749,55.765,55.731,55.765,12800000.0
2009-04-01 21:13:00,55.77,55.776,55.76,55.766,16000000.0
2009-04-01 21:14:00,55.76,55.778,55.76,55.772,12800000.0
2009-04-01 21:15:00,55.767,55.774,55.767,55.774,11200000.0
2009-04-01 21:16:00,55.765,55.769,55.763,55.769,19200000.0
2009-04-01 21:17:00,55.771,55.8,55.771,55.799,14400000.0
2009-04-01 21:18:00,55.785,55.808,55.785,55.808,9600000.0
2009-04-01 21:19:00,55.821,55.833,55.821,55.825,17600000.0
2009-04-01 21:20:00,55.816,55.841,55.816,55.827,14400000.0
2009-04-01 21:21:00,55.821,55.835,55.821,55.832,16000000.0
2009-04-01 21:22:00,55.83,55.837,55.825,55.836,12800000.0
2009-04-01 21:23:00,55.834,55.834,55.817,55.818,13200000.0
2009-04-01 21:24:00,55.816,55.823,55.81,55.81,11200000.0
2009-04-01 21:25:00,55.824,55.839,55.824,55.839,17600000.0
2009-04-01 21:26:00,55.848,55.885,55.848,55.885,24000000.0
2009-04-01 21:27:00,55.904,55.904,55.882,55.89,22400000.0
2009-04-01 21:28:00,55.867,55.867,55.846,55.853,11200000.0
2009-04-01 21:29:00,55.859,55.9,55.859,55.9,27200000.0
2009-04-01 21:30:00,55.9,55.907,55.9,55.907,12800000.0
2009-04-01 21:31:00,55.92,55.935,55.92,55.925,16000000.0
2009-04-01 21:32:00,55.891,55.914,55.884,55.906,16000000.0
2009-04-01 21:33:00,55.977,56.033,55.977,56.033,11200000.0
2009-04-01 21:34:00,56.035,56.076,56.035,56.076,8000000.0
2009-04-01 21:35:00,56.079,56.093,56.073,56.093,14400000.0
2009-04-01 21:36:00,56.121,56.152,56.121,56.146,11200000.0
2009-04-01 21:37:00,56.146,56.146,56.064,56.065,16000000.0
2009-04-01 21:38:00,56.056,56.066,56.051,56.062,14400000.0
2009-04-01 21:39:00,56.064,56.085,56.064,56.085,12800000.0
2009-04-01 21:40:00,56.09,56.093,56.074,56.074,18000000.0
2009-04-01 21:41:00,55.974,56.07,55.974,56.07,11200000.0
2009-04-01 21:42:00,56.085,56.088,56.05,56.05,12800000.0
2009-04-01 21:43:00,56.051,56.051,56.047,56.05,8000000.0
2009-04-01 21:44:00,56.053,56.054,56.044,56.046,17600000.0
2009-04-01 21:45:00,56.053,56.073,56.047,56.047,17600000.0
2009-04-01 21:46:00,56.052,56.073,56.05,56.073,14800000.0
2009-04-01 21:47:00,56.087,56.102,56.086,56.102,11200000.0
2009-04-01 21:48:00,56.098,56.098,56.085,56.096,35200000.0
2009-04-01 21:49:00,56.1,56.101,56.086,56.086,11200000.0
2009-04-01 21:50:00,56.084,56.084,56.067,56.079,12800000.0
2009-04-01 21:51:00,56.084,56.084,56.074,56.075,17600000.0
2009-04-01 21:52:00,56.077,56.079,56.072,56.077,11200000.0
2009-04-01 21:53:00,56.079,56.079,56.066,56.066,11200000.0
2009-04-01 21:54:00,56.067,56.067,56.052,56.054,11200000.0
2009-04-01 21:55:00,56.024,56.039,56.024,56.032,12800000.0
2009-04-01 21:56:00,56.034,56.034,56.014,56.019,12800000.0
2009-04-01 21:57:00,56.032,56.053,56.032,56.053,17600000.0
2009-04-01 21:58:00,56.043,56.058,56.043,56.058,8000000.0
2009-04-01 21:59:00,56.067,56.073,56.058,56.066,8000000.0
2009-04-01 22:00:00,56.067,56.078,56.06,56.078,18000000.0
2009-04-01 22:01:00,56.076,56.086,56.076,56.081,11200000.0
2009-04-01 22:02:00,56.078,56.078,56.071,56.071,11200000.0
2009-04-01 22:03:00,56.061,56.067,56.048,56.048,17600000.0
2009-04-01 22:04:00,56.051,56.056,56.044,56.044,16400000.0
2009-04-01 22:05:00,56.062,56.073,56.061,56.061,11200000.0
2009-04-01 22:06:00,56.062,56.062,56.021,56.021,13200000.0
2009-04-01 22:07:00,56.019,56.02,56.01,56.02,15400000.0
2009-04-01 22:08:00,56.019,56.022,55.989,55.996,16000000.0
2009-04-01 22:09:00,55.964,55.972,55.959,55.963,12200000.0
2009-04-01 22:10:00,55.94,55.948,55.94,55.948,22400000.0
2009-04-01 22:11:00,55.947,55.984,55.947,55.984,11200000.0
2009-04-01 22:12:00,55.982,55.982,55.928,55.928,12800000.0
2009-04-01 22:13:00,55.899,55.92,55.896,55.896,12800000.0
2009-04-01 22:14:00,55.892,55.892,55.854,55.854,12800000.0
2009-04-01 22:15:00,55.853,55.858,55.844,55.858,14400000.0
2009-04-01 22:16:00,55.874,55.893,55.874,55.893,17600000.0
2009-04-01 22:17:00,55.903,55.903,55.883,55.883,19200000.0
2009-04-01 22:19:00,55.877,55.877,55.862,55.863,12800000.0
2009-04-01 22:20:00,55.876,55.88,55.868,55.871,12800000.0
2009-04-01 22:21:00,55.864,55.864,55.845,55.864,9600000.0
2009-04-01 22:22:00,55.856,55.856,55.818,55.818,12800000.0
2009-04-01 22:23:00,55.812,55.826,55.809,55.826,12800000.0
2009-04-01 22:24:00,55.832,55.833,55.828,55.833,11200000.0
2009-04-01 22:25:00,55.843,55.856,55.843,55.85,16000000.0
2009-04-01 22:26:00,55.848,55.853,55.848,55.85,11200000.0
2009-04-01 22:27:00,55.842,55.842,55.826,55.83,12800000.0
2009-04-01 22:28:00,55.839,55.841,55.828,55.828,11200000.0
2009-04-01 22:29:00,55.837,55.837,55.823,55.833,16000000.0
2009-04-01 22:30:00,55.855,55.863,55.829,55.829,17600000.0
2009-04-01 22:31:00,55.826,55.829,55.814,55.814,11200000.0
2009-04-01 22:32:00,55.815,55.815,55.789,55.789,12800000.0
2009-04-01 22:33:00,55.794,55.794,55.782,55.782,11200000.0
2009-04-01 22:34:00,55.796,55.799,55.785,55.799,12800000.0
2009-04-01 22:35:00,55.793,55.799,55.789,55.798,12800000.0
2009-04-01 22:36:00,55.792,55.794,55.789,55.789,43200000.0
2009-04-01 22:37:00,55.788,55.792,55.786,55.786,25600000.0
2009-04-01 22:38:00,55.797,55.8,55.786,55.796,17600000.0
2009-04-01 22:39:00,55.788,55.791,55.784,55.784,10000000.0
2009-04-01 22:40:00,55.797,55.817,55.797,55.816,17600000.0
2009-04-01 22:41:00,55.836,55.839,55.829,55.839,11200000.0
2009-04-01 22:42:00,55.835,55.859,55.835,55.859,14400000.0
2009-04-01 22:43:00,55.857,55.861,55.841,55.844,16000000.0
2009-04-01 22:44:00,55.827,55.844,55.827,55.844,8000000.0
2009-04-01 22:45:00,55.844,55.853,55.842,55.85,15400000.0
2009-04-01 22:46:00,55.858,55.875,55.849,55.875,11200000.0
2009-04-01 22:47:00,55.87,55.873,55.861,55.87,17600000.0
2009-04-01 22:48:00,55.87,55.877,55.87,55.874,11200000.0
2009-04-01 22:49:00,55.854,55.858,55.848,55.848,12800000.0
2009-04-01 22:50:00,55.852,55.852,55.841,55.846,7400000.0
2009-04-01 22:51:00,55.843,55.855,55.843,55.855,9000000.0
2009-04-01 22:52:00,55.859,55.864,55.858,55.859,11200000.0
2009-04-01 22:53:00,55.859,55.865,55.849,55.864,17600000.0
2009-04-01 22:54:00,55.866,55.872,55.861,55.871,12800000.0
2009-04-01 22:55:00,55.863,55.867,55.857,55.857,12800000.0
2009-04-01 22:56:00,55.854,55.865,55.853,55.865,9600000.0
2009-04-01 22:57:00,55.865,55.869,55.852,55.853,17600000.0
2009-04-01 22:58:00,55.85,55.873,55.85,55.873,14400000.0
2009-04-01 22:59:00,55.879,55.886,55.879,55.885,8000000.0
2009-04-01 23:00:00,55.882,55.882,55.857,55.863,17600000.0
2009-04-01 23:01:00,55.855,55.876,55.855,55.876,8000000.0
2009-04-01 23:02:00,55.876,55.88,55.845,55.845,17600000.0
2009-04-01 23:03:00,55.83,55.83,55.816,55.823,16000000.0
2009-04-01 23:04:00,55.814,55.816,55.807,55.811,11200000.0
2009-04-01 23:05:00,55.801,55.818,55.795,55.818,33600000.0
2009-04-01 23:06:00,55.827,55.841,55.827,55.841,12800000.0
2009-04-01 23:07:00,55.845,55.846,55.837,55.837,12800000.0
2009-04-01 23:08:00,55.841,55.85,55.84,55.84,16000000.0
2009-04-01 23:09:00,55.848,55.865,55.848,55.863,17600000.0
2009-04-01 23:10:00,55.868,55.868,55.834,55.836,12800000.0
2009-04-01 23:11:00,55.834,55.834,55.825,55.834,11200000.0
2009-04-01 23:12:00,55.832,55.832,55.822,55.822,8000000.0
2009-04-01 23:13:00,55.785,55.789,55.773,55.773,12800000.0
2009-04-01 23:14:00,55.771,55.771,55.763,55.763,11200000.0
2009-04-01 23:15:00,55.781,55.781,55.765,55.772,12800000.0
2009-04-01 23:16:00,55.769,55.778,55.762,55.778,17600000.0
2009-04-01 23:17:00,55.763,55.769,55.76,55.76,11200000.0
2009-04-01 23:18:00,55.78,55.791,55.78,55.791,11200000.0
2009-04-01 23:19:00,55.793,55.797,55.782,55.79,12800000.0
2009-04-01 23:20:00,55.791,55.806,55.789,55.806,14400000.0
2009-04-01 23:21:00,55.815,55.831,55.811,55.812,9600000.0
2009-04-01 23:22:00,55.816,55.824,55.807,55.824,11200000.0
2009-04-01 23:23:00,55.839,55.839,55.834,55.836,11200000.0
2009-04-01 23:24:00,55.829,55.829,55.815,55.821,11200000.0
2009-04-01 23:25:00,55.832,55.845,55.832,55.845,14400000.0
2009-04-01 23:26:00,55.872,55.885,55.867,55.867,12800000.0
2009-04-01 23:27:00,55.883,55.892,55.882,55.882,8000000.0
2009-04-01 23:28:00,55.876,55.881,55.859,55.873,16000000.0
2009-04-01 23:29:00,55.878,55.878,55.866,55.866,11200000.0
2009-04-01 23:30:00,55.833,55.882,55.833,55.88,16000000.0
2009-04-01 23:31:00,55.869,55.883,55.865,55.879,12800000.0
2009-04-01 23:32:00,55.869,55.891,55.869,55.869,17600000.0
2009-04-01 23:33:00,55.838,55.838,55.76,55.76,12800000.0
2009-04-01 23:34:00,55.777,55.782,55.768,55.768,8000000.0
2009-04-01 23:35:00,55.775,55.782,55.773,55.774,16000000.0
2009-04-01 23:36:00,55.806,55.816,55.806,55.814,12800000.0
2009-04-01 23:37:00,55.821,55.83,55.821,55.829,12800000.0
2009-04-01 23:38:00,55.826,55.836,55.826,55.836,11200000.0
2009-04-01 23:39:00,55.834,55.834,55.822,55.826,12800000.0
2009-04-01 23:40:00,55.822,55.827,55.8,55.818,35200000.0
2009-04-01 23:41:00,55.821,55.826,55.82,55.82,12800000.0
2009-04-01 23:42:00,55.822,55.824,55.818,55.821,17600000.0
2009-04-01 23:43:00,55.812,55.821,55.812,55.821,8000000.0
2009-04-01 23:44:00,55.843,55.876,55.839,55.876,16000000.0
2009-04-01 23:45:00,55.861,55.861,55.838,55.838,11200000.0
2009-04-01 23:46:00,55.831,55.842,55.831,55.841,17600000.0
2009-04-01 23:47:00,55.84,55.84,55.825,55.831,13200000.0
2009-04-01 23:48:00,55.836,55.856,55.836,55.849,8000000.0
2009-04-01 23:49:00,55.835,55.838,55.818,55.822,16000000.0
2009-04-01 23:50:00,55.81,55.81,55.804,55.809,11200000.0
2009-04-01 23:51:00,55.809,55.809,55.78,55.787,12800000.0
2009-04-01 23:52:00,55.804,55.805,55.804,55.805,3200000.0
2009-04-01 23:53:00,55.812,55.812,55.808,55.808,9600000.0
2009-04-01 23:54:00,55.791,55.806,55.776,55.803,14400000.0
2009-04-01 23:55:00,55.844,55.868,55.839,55.841,12800000.0
2009-04-01 23:56:00,55.84,55.84,55.754,55.754,11200000.0
2009-04-01 23:57:00,55.858,55.859,55.85,55.859,12800000.0
2009-04-01 23:58:00,55.856,55.866,55.846,55.866,11200000.0
2009-04-01 23:59:00,55.862,55.862,55.853,55.853,8000000.0
2009-04-02 00:00:00,55.846,55.854,55.841,55.854,17600000.0
2009-04-02 00:01:00,55.85,55.869,55.848,55.869,12800000.0
2009-04-02 00:02:00,55.861,55.867,55.836,55.864,11200000.0
2009-04-02 00:03:00,55.866,55.866,55.845,55.852,12800000.0
2009-04-02 00:04:00,55.832,55.875,55.832,55.875,10000000.0
2009-04-02 00:05:00,55.865,55.875,55.863,55.875,11200000.0
2009-04-02 00:06:00,55.874,55.885,55.874,55.884,11200000.0
2009-04-02 00:07:00,55.88,55.88,55.875,55.876,12800000.0
2009-04-02 00:08:00,55.861,55.868,55.857,55.857,12800000.0
2009-04-02 00:09:00,55.859,55.867,55.855,55.862,12800000.0
2009-04-02 00:10:00,55.862,55.862,55.842,55.85,12800000.0
2009-04-02 00:11:00,55.83,55.83,55.818,55.824,16400000.0
2009-04-02 00:12:00,55.822,55.841,55.822,55.839,12200000.0
2009-04-02 00:13:00,55.855,55.862,55.854,55.862,12800000.0
2009-04-02 00:14:00,55.867,55.872,55.861,55.861,14400000.0
2009-04-02 00:15:00,55.853,55.858,55.851,55.858,28800000.0
2009-04-02 00:16:00,55.828,55.83,55.825,55.827,14400000.0
2009-04-02 00:17:00,55.861,55.877,55.861,55.864,17600000.0
2009-04-02 00:18:00,55.86,55.865,55.859,55.862,12800000.0
2009-04-02 00:19:00,55.864,55.865,55.861,55.865,12800000.0
2009-04-02 00:20:00,55.867,55.868,55.86,55.866,17600000.0
2009-04-02 00:21:00,55.87,55.876,55.854,55.854,12800000.0
2009-04-02 00:22:00,55.872,55.886,55.86,55.86,18000000.0
2009-04-02 00:23:00,55.856,55.867,55.856,55.867,8000000.0
2009-04-02 00:24:00,55.877,55.879,55.864,55.879,14400000.0
2009-04-02 00:25:00,55.882,55.883,55.864,55.882,16000000.0
2009-04-02 00:26:00,55.854,55.875,55.854,55.866,12800000.0
2009-04-02 00:27:00,55.877,55.884,55.877,55.884,8000000.0
2009-04-02 00:28:00,55.869,55.869,55.863,55.864,32000000.0
2009-04-02 00:29:00,55.864,55.864,55.858,55.861,12800000.0
2009-04-02 00:30:00,55.849,55.878,55.849,55.871,11200000.0
2009-04-02 00:31:00,55.875,55.88,55.875,55.876,11200000.0
2009-04-02 00:32:00,55.853,55.859,55.846,55.851,12800000.0
2009-04-02 00:33:00,55.842,55.843,55.828,55.828,12800000.0
2009-04-02 00:34:00,55.845,55.857,55.833,55.853,19200000.0
2009-04-02 00:35:00,55.862,55.876,55.862,55.872,28800000.0
2009-04-02 00:36:00,55.879,55.879,55.864,55.866,17600000.0
2009-04-02 00:37:00,55.863,55.895,55.863,55.869,12800000.0
2009-04-02 00:38:00,55.862,55.872,55.862,55.866,17600000.0
2009-04-02 00:39:00,55.884,55.902,55.882,55.902,12800000.0
2009-04-02 00:40:00,55.907,55.91,55.896,55.905,16000000.0
2009-04-02 00:41:00,55.897,55.907,55.895,55.895,12800000.0
2009-04-02 00:42:00,55.895,55.915,55.895,55.913,12800000.0
2009-04-02 00:43:00,55.898,55.911,55.893,55.893,11200000.0
2009-04-02 00:44:00,55.908,55.908,55.908,55.908,11200000.0
2009-04-02 00:45:00,55.905,55.911,55.904,55.907,11200000.0
2009-04-02 00:46:00,55.874,55.904,55.874,55.904,14400000.0
2009-04-02 00:47:00,55.903,55.904,55.881,55.881,12800000.0
2009-04-02 00:48:00,55.908,55.908,55.898,55.904,9600000.0
2009-04-02 00:49:00,55.885,55.885,55.871,55.871,16000000.0
2009-04-02 00:50:00,55.889,55.905,55.889,55.904,11200000.0
2009-04-02 00:51:00,55.904,55.917,55.903,55.913,17600000.0
2009-04-02 00:52:00,55.892,55.894,55.882,55.882,11200000.0
2009-04-02 00:53:00,55.896,55.92,55.896,55.912,8000000.0
2009-04-02 00:54:00,55.914,55.916,55.905,55.905,8000000.0
2009-04-02 00:55:00,55.895,55.909,55.891,55.902,28800000.0
2009-04-02 00:56:00,55.906,55.911,55.897,55.897,12800000.0
2009-04-02 00:57:00,55.897,55.897,55.882,55.885,12800000.0
2009-04-02 00:58:00,55.868,55.873,55.865,55.873,12800000.0
2009-04-02 00:59:00,55.867,55.874,55.867,55.872,11200000.0
2009-04-02 01:00:00,55.862,55.866,55.854,55.854,16000000.0
2009-04-02 01:01:00,55.848,55.862,55.844,55.862,9600000.0
2009-04-02 01:02:00,55.864,55.864,55.858,55.859,11200000.0
2009-04-02 01:03:00,55.845,55.86,55.844,55.86,22400000.0
2009-04-02 01:04:00,55.858,55.858,55.829,55.829,12800000.0
2009-04-02 01:05:00,55.834,55.839,55.834,55.839,12800000.0
2009-04-02 01:06:00,55.839,55.839,55.769,55.818,12800000.0
2009-04-02 01:07:00,55.818,55.819,55.81,55.819,11200000.0
2009-04-02 01:08:00,55.825,55.833,55.818,55.821,16000000.0
2009-04-02 01:09:00,55.817,55.824,55.817,55.824,16000000.0
2009-04-02 01:10:00,55.817,55.843,55.817,55.843,9600000.0
2009-04-02 01:11:00,55.813,55.813,55.807,55.813,11200000.0
2009-04-02 01:12:00,55.83,55.83,55.825,55.826,17600000.0
2009-04-02 01:13:00,55.85,55.85,55.841,55.842,17600000.0
2009-04-02 01:14:00,55.853,55.857,55.853,55.856,9600000.0
2009-04-02 01:15:00,55.873,55.88,55.873,55.88,17600000.0
2009-04-02 01:16:00,55.831,55.872,55.831,55.872,25600000.0
2009-04-02 01:17:00,55.881,55.881,55.871,55.88,12800000.0
2009-04-02 01:18:00,55.895,55.899,55.891,55.893,12800000.0
2009-04-02 01:19:00,55.897,55.898,55.89,55.896,11200000.0
2009-04-02 01:20:00,55.895,55.901,55.895,55.899,18600000.0
2009-04-02 01:21:00,55.89,55.905,55.873,55.873,11200000.0
2009-04-02 01:22:00,55.895,55.906,55.891,55.9,12800000.0
2009-04-02 01:23:00,55.911,55.911,55.888,55.907,16400000.0
2009-04-02 01:24:00,55.888,55.888,55.859,55.859,12800000.0
2009-04-02 01:25:00,55.855,55.863,55.855,55.863,11200000.0
2009-04-02 01:26:00,55.859,55.859,55.846,55.846,11200000.0
2009-04-02 01:27:00,55.851,55.858,55.848,55.853,16000000.0
2009-04-02 01:28:00,55.852,55.855,55.843,55.843,14400000.0
2009-04-02 01:29:00,55.811,55.811,55.799,55.799,16000000.0
2009-04-02 01:30:00,55.792,55.797,55.786,55.786,11200000.0
2009-04-02 01:31:00,55.768,55.783,55.768,55.783,16000000.0
2009-04-02 01:32:00,55.783,55.783,55.773,55.775,12800000.0
2009-04-02 01:33:00,55.763,55.767,55.748,55.767,11200000.0
2009-04-02 01:34:00,55.74,55.742,55.74,55.742,12800000.0
2009-04-02 01:35:00,55.781,55.796,55.781,55.786,12800000.0
2009-04-02 01:36:00,55.786,55.786,55.774,55.774,11200000.0
2009-04-02 01:37:00,55.776,55.805,55.776,55.805,16000000.0
2009-04-02 01:38:00,55.813,55.813,55.782,55.787,17600000.0
2009-04-02 01:39:00,55.784,55.787,55.782,55.782,14400000.0
2009-04-02 01:40:00,55.784,55.792,55.774,55.788,11200000.0
2009-04-02 01:41:00,55.769,55.776,55.755,55.76,12800000.0
2009-04-02 01:42:00,55.763,55.77,55.761,55.761,11200000.0
2009-04-02 01:43:00,55.762,55.762,55.75,55.75,8000000.0
2009-04-02 01:44:00,55.746,55.747,55.734,55.734,11200000.0
2009-04-02 01:45:00,55.72,55.722,55.715,55.721,12800000.0
2009-04-02 01:46:00,55.702,55.713,55.692,55.692,15400000.0
2009-04-02 01:47:00,55.686,55.69,55.659,55.659,11200000.0
2009-04-02 01:48:00,55.67,55.685,55.661,55.685,12800000.0
2009-04-02 01:49:00,55.688,55.699,55.685,55.686,12800000.0
2009-04-02 01:50:00,55.686,55.686,55.674,55.674,14400000.0
2009-04-02 01:51:00,55.673,55.68,55.672,55.679,17600000.0
2009-04-02 01:52:00,55.687,55.689,55.68,55.684,20800000.0
2009-04-02 01:53:00,55.681,55.691,55.681,55.684,17600000.0
2009-04-02 01:54:00,55.685,55.703,55.685,55.703,12800000.0
2009-04-02 01:55:00,55.692,55.695,55.688,55.695,11600000.0
2009-04-02 01:56:00,55.701,55.701,55.692,55.701,12800000.0
2009-04-02 01:57:00,55.712,55.723,55.712,55.723,19200000.0
2009-04-02 01:58:00,55.726,55.726,55.721,55.721,11200000.0
2009-04-02 01:59:00,55.734,55.764,55.734,55.764,11200000.0
2009-04-02 02:00:00,55.731,55.735,55.721,55.735,11200000.0
2009-04-02 02:01:00,55.732,55.732,55.719,55.721,17600000.0
2009-04-02 02:02:00,55.706,55.734,55.706,55.734,11200000.0
2009-04-02 02:03:00,55.738,55.752,55.738,55.74,16000000.0
2009-04-02 02:04:00,55.743,55.752,55.743,55.75,11200000.0
2009-04-02 02:05:00,55.758,55.758,55.742,55.742,12800000.0
2009-04-02 02:06:00,55.748,55.76,55.746,55.746,14400000.0
2009-04-02 02:07:00,55.739,55.739,55.723,55.723,12800000.0
2009-04-02 02:08:00,55.736,55.736,55.714,55.726,17600000.0
2009-04-02 02:09:00,55.733,55.733,55.701,55.705,16000000.0
2009-04-02 02:10:00,55.697,55.705,55.696,55.702,16000000.0
2009-04-02 02:11:00,55.704,55.717,55.695,55.717,12600000.0
2009-04-02 02:12:00,55.719,55.723,55.701,55.708,17600000.0
2009-04-02 02:13:00,55.678,55.679,55.669,55.672,11200000.0
2009-04-02 02:14:00,55.661,55.661,55.654,55.66,11200000.0
2009-04-02 02:15:00,55.658,55.668,55.654,55.655,11200000.0
2009-04-02 02:16:00,55.657,55.657,55.649,55.651,11200000.0
2009-04-02 02:17:00,55.651,55.651,55.626,55.628,9600000.0
2009-04-02 02:18:00,55.609,55.615,55.608,55.613,12800000.0
2009-04-02 02:19:00,55.616,55.623,55.608,55.616,12800000.0
2009-04-02 02:20:00,55.594,55.594,55.453,55.546,12800000.0
2009-04-02 02:21:00,55.558,55.568,55.557,55.559,11200000.0
2009-04-02 02:22:00,55.557,55.566,55.544,55.566,14400000.0
2009-04-02 02:23:00,55.565,55.582,55.56,55.579,9600000.0
2009-04-02 02:24:00,55.568,55.568,55.549,55.549,11200000.0
2009-04-02 02:25:00,55.532,55.534,55.515,55.515,17600000.0
2009-04-02 02:26:00,55.53,55.53,55.518,55.525,12800000.0
2009-04-02 02:27:00,55.518,55.518,55.509,55.509,11200000.0
2009-04-02 02:28:00,55.511,55.511,55.5,55.504,12800000.0
2009-04-02 02:29:00,55.482,55.485,55.48,55.483,11200000.0
2009-04-02 02:30:00,55.488,55.559,55.488,55.559,12800000.0
2009-04-02 02:31:00,55.589,55.609,55.589,55.608,12800000.0
2009-04-02 02:32:00,55.611,55.615,55.597,55.597,11200000.0
2009-04-02 02:33:00,55.604,55.604,55.589,55.59,11200000.0
2009-04-02 02:34:00,55.565,55.573,55.565,55.573,9600000.0
2009-04-02 02:35:00,55.593,55.607,55.589,55.607,13200000.0
2009-04-02 02:36:00,55.589,55.596,55.565,55.565,12800000.0
2009-04-02 02:37:00,55.564,55.587,55.564,55.579,12800000.0
2009-04-02 02:38:00,55.579,55.592,55.574,55.58,17600000.0
2009-04-02 02:39:00,55.546,55.566,55.535,55.566,16000000.0
2009-04-02 02:40:00,55.563,55.563,55.528,55.529,16000000.0
2009-04-02 02:41:00,55.507,55.508,55.5,55.508,11200000.0
2009-04-02 02:42:00,55.513,55.523,55.504,55.523,11200000.0
2009-04-02 02:43:00,55.534,55.541,55.534,55.536,11200000.0
2009-04-02 02:44:00,55.547,55.554,55.545,55.553,11200000.0
2009-04-02 02:45:00,55.569,55.58,55.569,55.58,11200000.0
2009-04-02 02:46:00,55.561,55.573,55.552,55.573,11200000.0
2009-04-02 02:47:00,55.573,55.576,55.569,55.574,12800000.0
2009-04-02 02:48:00,55.589,55.606,55.503,55.503,11200000.0
2009-04-02 02:49:00,55.6,55.61,55.6,55.609,17600000.0
2009-04-02 02:50:00,55.614,55.629,55.605,55.628,12800000.0
2009-04-02 02:51:00,55.642,55.642,55.624,55.633,11200000.0
2009-04-02 02:52:00,55.636,55.645,55.636,55.639,11200000.0
2009-04-02 02:53:00,55.637,55.656,55.628,55.656,11200000.0
2009-04-02 02:54:00,55.676,55.687,55.644,55.644,12200000.0
2009-04-02 02:55:00,55.628,55.65,55.628,55.648,11200000.0
2009-04-02 02:56:00,55.653,55.679,55.653,55.676,11200000.0
2009-04-02 02:57:00,55.697,55.735,55.697,55.735,11200000.0
2009-04-02 02:58:00,55.745,55.782,55.688,55.688,11200000.0
2009-04-02 02:59:00,55.757,55.757,55.715,55.715,11200000.0
2009-04-02 03:00:00,55.715,55.722,55.706,55.707,12800000.0
2009-04-02 03:01:00,55.687,55.692,55.672,55.692,11200000.0
2009-04-02 03:02:00,55.663,55.704,55.663,55.701,17600000.0
2009-04-02 03:03:00,55.693,55.699,55.686,55.693,14400000.0
2009-04-02 03:04:00,55.672,55.693,55.659,55.693,11200000.0
2009-04-02 03:05:00,55.671,55.671,55.646,55.657,16400000.0
2009-04-02 03:06:00,55.647,55.659,55.647,55.65,16000000.0
2009-04-02 03:07:00,55.656,55.664,55.653,55.656,12800000.0
2009-04-02 03:08:00,55.675,55.675,55.659,55.666,11200000.0
2009-04-02 03:09:00,55.662,55.67,55.662,55.667,11200000.0
2009-04-02 03:10:00,55.679,55.692,55.672,55.692,16000000.0
2009-04-02 03:11:00,55.699,55.701,55.692,55.692,8000000.0
2009-04-02 03:12:00,55.68,55.68,55.648,55.648,11200000.0
2009-04-02 03:13:00,55.649,55.65,55.647,55.648,16000000.0
2009-04-02 03:14:00,55.651,55.66,55.645,55.658,16000000.0
2009-04-02 03:15:00,55.67,55.685,55.67,55.684,9600000.0
2009-04-02 03:16:00,55.671,55.671,55.653,55.656,13200000.0
2009-04-02 03:17:00,55.682,55.702,55.682,55.702,11200000.0
2009-04-02 03:18:00,55.708,55.711,55.698,55.698,11200000.0
2009-04-02 03:19:00,55.715,55.722,55.712,55.719,12800000.0
2009-04-02 03:20:00,55.746,55.756,55.746,55.752,11200000.0
2009-04-02 03:21:00,55.777,55.815,55.777,55.815,14400000.0
2009-04-02 03:22:00,55.822,55.822,55.813,55.815,14400000.0
2009-04-02 03:23:00,55.81,55.824,55.81,55.824,12800000.0
2009-04-02 03:24:00,55.825,55.827,55.819,55.827,11200000.0
2009-04-02 03:25:00,55.829,55.859,55.829,55.857,17600000.0
2009-04-02 03:26:00,55.871,55.874,55.855,55.874,11200000.0
2009-04-02 03:27:00,55.879,55.927,55.879,55.925,13800000.0
2009-04-02 03:28:00,55.916,55.92,55.911,55.916,12800000.0
2009-04-02 03:29:00,55.917,55.95,55.917,55.95,12800000.0
2009-04-02 03:30:00,55.984,56.0,55.931,55.931,14400000.0
2009-04-02 03:31:00,55.924,55.948,55.924,55.936,12800000.0
2009-04-02 03:32:00,55.931,55.936,55.911,55.936,12800000.0
2009-04-02 03:33:00,55.951,55.953,55.945,55.949,11200000.0
2009-04-02 03:34:00,55.922,55.922,55.902,55.917,11200000.0
2009-04-02 03:35:00,55.908,55.908,55.88,55.88,17600000.0
2009-04-02 03:36:00,55.902,55.935,55.902,55.914,12800000.0
2009-04-02 03:37:00,55.905,55.937,55.905,55.917,17600000.0
2009-04-02 03:38:00,55.946,55.952,55.93,55.93,11200000.0
2009-04-02 03:39:00,55.906,55.929,55.854,55.923,14400000.0
2009-04-02 03:40:00,55.987,55.997,55.985,55.991,11200000.0
2009-04-02 03:41:00,56.005,56.005,55.991,55.992,11200000.0
2009-04-02 03:42:00,56.001,56.007,55.999,56.001,12800000.0
2009-04-02 03:43:00,56.009,56.023,56.009,56.016,11200000.0
2009-04-02 03:44:00,55.99,55.99,55.981,55.99,11200000.0
2009-04-02 03:45:00,55.985,55.985,55.976,55.98,11200000.0
2009-04-02 03:46:00,55.989,55.989,55.974,55.985,12800000.0
2009-04-02 03:47:00,55.985,55.985,55.962,55.962,10600000.0
2009-04-02 03:48:00,55.965,55.979,55.965,55.979,11200000.0
2009-04-02 03:49:00,55.983,55.989,55.978,55.989,12800000.0
2009-04-02 03:50:00,55.972,55.987,55.972,55.987,12800000.0
2009-04-02 03:51:00,55.982,55.989,55.977,55.981,12800000.0
2009-04-02 03:52:00,55.971,55.971,55.954,55.954,16000000.0
2009-04-02 03:53:00,55.967,55.986,55.967,55.986,11000000.0
2009-04-02 03:54:00,55.99,56.001,55.981,55.996,12800000.0
2009-04-02 03:55:00,55.991,55.996,55.979,55.988,14400000.0
2009-04-02 03:56:00,55.981,55.981,55.969,55.975,11200000.0
2009-04-02 03:57:00,55.973,55.974,55.964,55.964,12800000.0
2009-04-02 03:58:00,55.974,55.986,55.973,55.986,11200000.0
2009-04-02 03:59:00,55.99,56.011,55.99,56.011,12800000.0
2009-04-02 04:00:00,56.003,56.003,55.977,55.988,14800000.0
2009-04-02 04:01:00,55.979,55.998,55.973,55.998,11200000.0
2009-04-02 04:02:00,56.007,56.012,55.995,56.005,12800000.0
2009-04-02 04:03:00,56.007,56.016,55.995,55.995,12800000.0
2009-04-02 04:04:00,55.985,55.992,55.983,55.991,12800000.0
2009-04-02 04:05:00,55.995,56.012,55.995,56.012,11200000.0
2009-04-02 04:06:00,56.02,56.021,56.011,56.017,14400000.0
2009-04-02 04:07:00,56.009,56.019,55.995,56.011,14400000.0
2009-04-02 04:08:00,56.031,56.031,56.027,56.027,12800000.0
2009-04-02 04:09:00,56.023,56.032,56.023,56.023,11200000.0
2009-04-02 04:10:00,56.047,56.049,56.042,56.048,17600000.0
2009-04-02 04:11:00,56.044,56.05,56.037,56.049,12800000.0
2009-04-02 04:12:00,56.037,56.037,56.031,56.031,12800000.0
2009-04-02 04:13:00,56.032,56.043,56.025,56.043,11200000.0
2009-04-02 04:14:00,56.047,56.052,56.035,56.035,16000000.0
2009-04-02 04:15:00,56.052,56.061,56.048,56.048,12800000.0
2009-04-02 04:16:00,56.041,56.045,56.025,56.033,11200000.0
2009-04-02 04:17:00,56.031,56.038,56.022,56.038,14400000.0
2009-04-02 04:18:00,56.047,56.066,56.047,56.062,13800000.0
2009-04-02 04:19:00,56.08,56.08,56.053,56.06,12800000.0
2009-04-02 04:20:00,56.075,56.08,56.066,56.066,12800000.0
2009-04-02 04:21:00,56.081,56.096,56.081,56.093,11200000.0
2009-04-02 04:22:00,56.08,56.104,56.08,56.104,16000000.0
2009-04-02 04:23:00,56.09,56.108,56.086,56.104,12800000.0
2009-04-02 04:24:00,56.109,56.109,56.095,56.097,12800000.0
2009-04-02 04:25:00,56.105,56.118,56.105,56.112,14400000.0
2009-04-02 04:26:00,56.113,56.147,56.113,56.144,12800000.0
2009-04-02 04:27:00,56.157,56.173,56.151,56.159,17600000.0
2009-04-02 04:28:00,56.165,56.172,56.162,56.162,11200000.0
2009-04-02 04:29:00,56.151,56.154,56.136,56.154,12800000.0
2009-04-02 04:30:00,56.14,56.16,56.136,56.16,11200000.0
2009-04-02 04:31:00,56.16,56.16,56.115,56.115,12800000.0
2009-04-02 04:32:00,56.109,56.123,56.1,56.119,16000000.0
2009-04-02 04:33:00,56.099,56.099,56.093,56.094,16000000.0
2009-04-02 04:34:00,56.072,56.072,55.956,56.05,11200000.0
2009-04-02 04:35:00,56.058,56.061,56.048,56.048,12800000.0
2009-04-02 04:36:00,56.036,56.078,56.036,56.078,11200000.0
2009-04-02 04:37:00,56.074,56.074,56.037,56.037,12800000.0
2009-04-02 04:38:00,56.001,56.012,55.981,55.981,12800000.0
2009-04-02 04:39:00,55.99,56.007,55.99,56.003,12200000.0
2009-04-02 04:40:00,56.007,56.034,56.007,56.024,12800000.0
2009-04-02 04:41:00,56.037,56.041,56.031,56.041,12800000.0
2009-04-02 04:42:00,56.048,56.048,56.022,56.032,17600000.0
2009-04-02 04:43:00,56.032,56.035,56.028,56.035,12800000.0
2009-04-02 04:44:00,56.023,56.027,56.01,56.01,12800000.0
2009-04-02 04:45:00,56.007,56.007,55.995,55.997,8000000.0
2009-04-02 04:46:00,56.006,56.024,56.006,56.024,8000000.0
2009-04-02 04:47:00,56.009,56.009,55.995,55.995,8000000.0
2009-04-02 04:48:00,56.002,56.01,55.998,55.998,17600000.0
2009-04-02 04:49:00,56.008,56.019,56.008,56.019,3200000.0
2009-04-02 04:50:00,56.028,56.029,56.021,56.029,11200000.0
2009-04-02 04:51:00,56.084,56.097,56.075,56.075,11200000.0
2009-04-02 04:52:00,56.07,56.084,56.063,56.071,12800000.0
2009-04-02 04:53:00,56.047,56.055,56.044,56.044,17600000.0
2009-04-02 04:54:00,56.044,56.044,56.02,56.03,11200000.0
2009-04-02 04:55:00,56.028,56.067,56.028,56.067,11200000.0
2009-04-02 04:56:00,56.075,56.075,56.042,56.044,17600000.0
2009-04-02 04:57:00,56.033,56.042,56.029,56.029,12800000.0
2009-04-02 04:58:00,56.012,56.032,56.012,56.016,11200000.0
2009-04-02 04:59:00,56.026,56.029,56.023,56.023,12800000.0
2009-04-02 05:00:00,56.043,56.053,56.039,56.042,11200000.0
2009-04-02 05:01:00,56.033,56.033,56.016,56.032,14400000.0
2009-04-02 05:02:00,56.025,56.025,55.993,55.993,11200000.0
2009-04-02 05:03:00,56.013,56.029,56.013,56.017,12800000.0
2009-04-02 05:04:00,56.006,56.018,56.006,56.018,12800000.0
2009-04-02 05:05:00,56.006,56.018,56.005,56.015,11200000.0
2009-04-02 05:06:00,56.023,56.028,56.019,56.027,11200000.0
2009-04-02 05:07:00,56.022,56.026,56.004,56.025,14400000.0
2009-04-02 05:08:00,56.051,56.088,56.039,56.088,12800000.0
2009-04-02 05:09:00,56.085,56.085,56.077,56.077,10000000.0
2009-04-02 05:10:00,56.087,56.091,56.078,56.082,11200000.0
2009-04-02 05:11:00,56.052,56.07,56.052,56.06,12800000.0
2009-04-02 05:12:00,56.053,56.053,56.041,56.045,12800000.0
2009-04-02 05:13:00,56.043,56.043,56.021,56.021,12800000.0
2009-04-02 05:14:00,56.016,56.016,55.995,55.998,12800000.0
2009-04-02 05:15:00,56.015,56.015,55.995,55.998,16000000.0
2009-04-02 05:16:00,56.003,56.011,56.0,56.006,11200000.0
2009-04-02 05:17:00,56.02,56.025,56.017,56.021,11200000.0
2009-04-02 05:18:00,56.026,56.027,56.015,56.023,12800000.0
2009-04-02 05:19:00,56.016,56.023,56.015,56.023,16000000.0
2009-04-02 05:20:00,56.016,56.017,56.011,56.017,11200000.0
2009-04-02 05:21:00,56.02,56.024,56.009,56.02,17600000.0
2009-04-02 05:22:00,56.023,56.023,56.011,56.019,16000000.0
2009-04-02 05:23:00,56.017,56.019,56.01,56.012,12800000.0
2009-04-02 05:24:00,56.004,56.022,56.004,56.014,11600000.0
2009-04-02 05:25:00,56.007,56.007,55.967,55.967,12800000.0
2009-04-02 05:26:00,55.955,55.96,55.954,55.959,12800000.0
2009-04-02 05:27:00,55.952,55.958,55.949,55.955,12800000.0
2009-04-02 05:28:00,55.943,55.956,55.942,55.942,11200000.0
2009-04-02 05:29:00,55.943,55.946,55.942,55.942,12800000.0
2009-04-02 05:30:00,55.944,55.947,55.935,55.943,9600000.0
2009-04-02 05:31:00,55.941,55.951,55.94,55.951,17600000.0
2009-04-02 05:32:00,55.944,55.946,55.935,55.935,9600000.0
2009-04-02 05:33:00,55.947,55.951,55.942,55.945,11200000.0
2009-04-02 05:34:00,55.946,55.947,55.927,55.932,17600000.0
2009-04-02 05:35:00,55.926,55.942,55.926,55.938,12800000.0
2009-04-02 05:36:00,55.942,55.947,55.931,55.934,12800000.0
2009-04-02 05:37:00,55.946,55.948,55.939,55.939,11200000.0
2009-04-02 05:38:00,55.958,55.984,55.958,55.984,12800000.0
2009-04-02 05:39:00,55.977,55.977,55.969,55.977,11200000.0
2009-04-02 05:40:00,55.986,55.989,55.983,55.987,14400000.0
2009-04-02 05:41:00,56.01,56.06,56.01,56.06,12800000.0
2009-04-02 05:42:00,56.063,56.076,56.063,56.07,11200000.0
2009-04-02 05:43:00,56.08,56.088,56.078,56.085,12800000.0
2009-04-02 05:44:00,56.059,56.077,56.059,56.068,12800000.0
2009-04-02 05:45:00,56.055,56.055,56.044,56.049,16000000.0
2009-04-02 05:46:00,56.05,56.057,56.05,56.057,16000000.0
2009-04-02 05:47:00,56.043,56.043,56.028,56.035,11200000.0
2009-04-02 05:48:00,56.044,56.07,56.044,56.07,14400000.0
2009-04-02 05:49:00,56.068,56.068,56.054,56.054,17600000.0
2009-04-02 05:50:00,56.052,56.058,56.046,56.046,11200000.0
2009-04-02 05:51:00,56.062,56.062,56.052,56.053,11200000.0
2009-04-02 05:52:00,56.044,56.049,56.029,56.049,12800000.0
2009-04-02 05:53:00,56.044,56.054,56.034,56.034,17600000.0
2009-04-02 05:54:00,56.049,56.049,56.007,56.007,12200000.0
2009-04-02 05:55:00,56.032,56.052,55.991,55.991,11200000.0
2009-04-02 05:56:00,56.06,56.06,56.037,56.044,11200000.0
2009-04-02 05:57:00,56.046,56.046,56.033,56.033,13200000.0
2009-04-02 05:58:00,56.009,56.009,56.002,56.006,12200000.0
2009-04-02 05:59:00,56.008,56.016,56.001,56.011,12800000.0
2009-04-02 06:00:00,56.006,56.014,55.985,55.989,14400000.0
2009-04-02 06:01:00,55.978,56.001,55.978,56.001,16000000.0
2009-04-02 06:02:00,55.995,56.001,55.994,55.998,12800000.0
2009-04-02 06:03:00,56.0,56.008,56.0,56.004,12800000.0
2009-04-02 06:04:00,55.995,55.998,55.992,55.992,11200000.0
2009-04-02 06:05:00,55.991,56.002,55.99,56.002,14400000.0
2009-04-02 06:06:00,56.016,56.019,56.008,56.019,17600000.0
2009-04-02 06:07:00,56.019,56.019,56.012,56.017,12800000.0
2009-04-02 06:08:00,56.008,56.018,55.926,56.013,13200000.0
2009-04-02 06:09:00,56.016,56.022,56.012,56.012,11200000.0
2009-04-02 06:10:00,56.01,56.015,56.006,56.011,14400000.0
2009-04-02 06:11:00,56.01,56.011,55.997,56.011,17600000.0
2009-04-02 06:12:00,56.005,56.013,56.002,56.01,12800000.0
2009-04-02 06:13:00,56.015,56.019,55.999,56.013,9600000.0
2009-04-02 06:14:00,56.006,56.023,56.006,56.023,14400000.0
2009-04-02 06:15:00,56.015,56.037,56.015,56.026,17600000.0
2009-04-02 06:16:00,56.04,56.04,56.02,56.031,17600000.0
2009-04-02 06:17:00,56.042,56.048,56.039,56.048,9600000.0
2009-04-02 06:18:00,56.049,56.056,56.047,56.056,14400000.0
2009-04-02 06:19:00,56.062,56.072,56.062,56.072,9600000.0
2009-04-02 06:20:00,56.08,56.092,56.076,56.077,12200000.0
2009-04-02 06:21:00,56.081,56.099,56.081,56.089,12800000.0
2009-04-02 06:22:00,56.087,56.096,56.08,56.096,12800000.0
2009-04-02 06:23:00,56.111,56.111,56.1,56.101,17600000.0
2009-04-02 06:24:00,56.091,56.091,56.083,56.083,11200000.0
2009-04-02 06:25:00,56.089,56.095,56.085,56.092,11200000.0
2009-04-02 06:26:00,56.094,56.106,56.091,56.101,11200000.0
2009-04-02 06:27:00,56.107,56.115,56.107,56.115,11200000.0
2009-04-02 06:28:00,56.115,56.122,56.103,56.103,11200000.0
2009-04-02 06:29:00,56.11,56.118,56.096,56.098,12800000.0
2009-04-02 06:30:00,56.114,56.121,56.1,56.1,12800000.0
2009-04-02 06:31:00,56.104,56.108,56.103,56.108,12200000.0
2009-04-02 06:32:00,56.113,56.115,56.108,56.113,11200000.0
2009-04-02 06:33:00,56.112,56.115,56.096,56.115,17600000.0
2009-04-02 06:34:00,56.104,56.114,56.101,56.112,11200000.0
2009-04-02 06:35:00,56.103,56.103,56.063,56.069,12800000.0
2009-04-02 06:36:00,56.068,56.072,56.06,56.069,8000000.0
2009-04-02 06:37:00,56.093,56.102,56.086,56.095,12800000.0
2009-04-02 06:38:00,56.102,56.102,56.099,56.099,9600000.0
2009-04-02 06:39:00,56.098,56.126,56.098,56.126,9600000.0
2009-04-02 06:40:00,56.113,56.125,56.113,56.124,12800000.0
2009-04-02 06:41:00,56.119,56.125,56.115,56.118,12800000.0
2009-04-02 06:42:00,56.105,56.105,56.087,56.087,12800000.0
2009-04-02 06:43:00,56.073,56.073,56.048,56.057,12200000.0
2009-04-02 06:44:00,56.062,56.062,56.051,56.051,17600000.0
2009-04-02 06:45:00,56.042,56.055,56.042,56.055,17600000.0
2009-04-02 06:46:00,56.056,56.06,56.043,56.043,11200000.0
2009-04-02 06:47:00,56.063,56.092,56.063,56.087,12800000.0
2009-04-02 06:48:00,56.081,56.088,56.073,56.088,12800000.0
2009-04-02 06:49:00,56.083,56.098,56.068,56.094,12800000.0
2009-04-02 06:50:00,56.106,56.11,56.103,56.105,12800000.0
2009-04-02 06:51:00,56.103,56.104,56.089,56.096,12800000.0
2009-04-02 06:52:00,56.093,56.093,56.075,56.078,12800000.0
2009-04-02 06:53:00,56.074,56.074,56.065,56.069,17600000.0
2009-04-02 06:54:00,56.063,56.068,56.058,56.068,14800000.0
2009-04-02 06:55:00,56.072,56.084,56.069,56.084,11200000.0
2009-04-02 06:56:00,56.088,56.099,56.087,56.097,12800000.0
2009-04-02 06:57:00,56.093,56.093,56.064,56.064,11200000.0
2009-04-02 06:58:00,56.064,56.073,56.062,56.066,17600000.0
2009-04-02 06:59:00,56.065,56.074,56.054,56.074,12800000.0
2009-04-02 07:00:00,56.104,56.107,56.02,56.094,14400000.0
2009-04-02 07:01:00,56.095,56.104,56.094,56.099,17600000.0
2009-04-02 07:02:00,56.087,56.087,56.071,56.073,11200000.0
2009-04-02 07:03:00,56.075,56.08,56.061,56.061,12800000.0
2009-04-02 07:04:00,56.068,56.078,56.066,56.078,12800000.0
2009-04-02 07:05:00,56.082,56.083,56.067,56.078,11200000.0
2009-04-02 07:06:00,56.081,56.084,56.077,56.083,12800000.0
2009-04-02 07:07:00,56.082,56.084,56.077,56.077,11200000.0
2009-04-02 07:08:00,56.08,56.086,56.08,56.084,10600000.0
2009-04-02 07:09:00,56.086,56.092,56.08,56.092,12800000.0
2009-04-02 07:10:00,56.098,56.099,56.08,56.083,11200000.0
2009-04-02 07:11:00,56.083,56.083,56.073,56.076,12800000.0
2009-04-02 07:12:00,56.064,56.065,56.058,56.062,11200000.0
2009-04-02 07:13:00,56.046,56.046,56.035,56.038,12800000.0
2009-04-02 07:14:00,56.035,56.035,56.019,56.028,8000000.0
2009-04-02 07:15:00,56.033,56.04,56.031,56.035,11200000.0
2009-04-02 07:16:00,56.033,56.033,56.024,56.027,17600000.0
2009-04-02 07:17:00,56.032,56.039,56.029,56.038,12800000.0
2009-04-02 07:18:00,56.024,56.045,56.022,56.045,9600000.0
2009-04-02 07:19:00,56.061,56.065,56.055,56.062,12800000.0
2009-04-02 07:20:00,56.062,56.068,56.053,56.068,16000000.0
2009-04-02 07:21:00,56.07,56.083,56.07,56.079,12800000.0
2009-04-02 07:22:00,56.088,56.093,56.082,56.093,18000000.0
2009-04-02 07:23:00,56.089,56.089,56.082,56.083,11600000.0
2009-04-02 07:24:00,56.04,56.076,56.04,56.053,16000000.0
2009-04-02 07:25:00,56.08,56.083,56.067,56.083,16000000.0
2009-04-02 07:26:00,56.077,56.079,56.066,56.075,16000000.0
2009-04-02 07:27:00,56.077,56.086,56.077,56.085,8000000.0
2009-04-02 07:28:00,56.097,56.109,56.097,56.103,14400000.0
2009-04-02 07:29:00,56.099,56.111,56.097,56.104,14400000.0
2009-04-02 07:30:00,56.1,56.111,56.098,56.098,12800000.0
2009-04-02 07:31:00,56.085,56.088,56.073,56.073,17600000.0
2009-04-02 07:32:00,56.078,56.087,56.077,56.08,12800000.0
2009-04-02 07:33:00,56.076,56.081,56.073,56.073,9600000.0
2009-04-02 07:34:00,56.072,56.072,56.039,56.055,12800000.0
2009-04-02 07:35:00,56.05,56.065,56.05,56.064,16000000.0
2009-04-02 07:36:00,56.053,56.053,55.988,55.988,16000000.0
2009-04-02 07:37:00,55.961,55.961,55.95,55.95,11200000.0
2009-04-02 07:38:00,55.946,55.951,55.941,55.951,11200000.0
2009-04-02 07:39:00,55.945,55.956,55.938,55.956,10600000.0
2009-04-02 07:40:00,55.972,55.99,55.972,55.977,11200000.0
2009-04-02 07:41:00,55.989,55.996,55.984,55.985,12800000.0
2009-04-02 07:42:00,55.988,55.996,55.986,55.996,12800000.0
2009-04-02 07:43:00,56.0,56.017,56.0,56.017,13200000.0
2009-04-02 07:44:00,56.035,56.041,56.031,56.041,11200000.0
2009-04-02 07:45:00,56.039,56.039,56.032,56.036,8000000.0
2009-04-02 07:46:00,56.041,56.054,56.037,56.054,11200000.0
2009-04-02 07:47:00,56.057,56.083,56.057,56.076,14400000.0
2009-04-02 07:48:00,56.076,56.08,56.073,56.08,8000000.0
2009-04-02 07:49:00,56.085,56.088,56.071,56.071,17600000.0
2009-04-02 07:50:00,56.078,56.078,56.064,56.078,16000000.0
2009-04-02 07:51:00,56.072,56.074,56.063,56.074,12800000.0
2009-04-02 07:52:00,56.077,56.096,56.076,56.096,16000000.0
2009-04-02 07:53:00,56.097,56.097,56.09,56.094,12800000.0
2009-04-02 07:54:00,56.102,56.111,56.1,56.111,12800000.0
2009-04-02 07:55:00,56.105,56.109,56.089,56.102,12800000.0
2009-04-02 07:56:00,56.07,56.07,56.042,56.045,16000000.0
2009-04-02 07:57:00,56.042,56.074,56.042,56.074,9600000.0
2009-04-02 07:58:00,56.07,56.076,56.055,56.055,11200000.0
2009-04-02 07:59:00,56.033,56.074,56.031,56.074,12800000.0
2009-04-02 08:00:00,56.056,56.056,56.028,56.046,14400000.0
2009-04-02 08:01:00,56.043,56.056,56.043,56.056,8000000.0
2009-04-02 08:02:00,56.078,56.12,56.078,56.12,12800000.0
2009-04-02 08:03:00,56.105,56.109,56.1,56.107,11200000.0
2009-04-02 08:04:00,56.108,56.108,56.092,56.097,11200000.0
2009-04-02 08:05:00,56.099,56.114,56.099,56.114,14400000.0
2009-04-02 08:06:00,56.112,56.112,56.073,56.075,17600000.0
2009-04-02 08:07:00,56.03,56.041,56.027,56.035,11200000.0
2009-04-02 08:08:00,56.027,56.037,56.009,56.036,12800000.0
2009-04-02 08:09:00,56.037,56.09,56.037,56.09,13200000.0
2009-04-02 08:10:00,56.114,56.118,56.1,56.109,12800000.0
2009-04-02 08:11:00,56.129,56.135,56.123,56.132,11200000.0
2009-04-02 08:12:00,56.124,56.14,56.124,56.13,16000000.0
2009-04-02 08:13:00,56.131,56.131,56.121,56.122,11200000.0
2009-04-02 08:14:00,56.13,56.169,56.13,56.169,11200000.0
2009-04-02 08:15:00,56.204,56.226,56.2,56.226,16000000.0
2009-04-02 08:16:00,56.221,56.225,56.199,56.199,11200000.0
2009-04-02 08:17:00,56.193,56.193,56.137,56.137,12800000.0
2009-04-02 08:18:00,56.135,56.139,56.127,56.139,12800000.0
2009-04-02 08:19:00,56.156,56.165,56.152,56.159,14400000.0
2009-04-02 08:20:00,56.151,56.151,56.133,56.133,11200000.0
2009-04-02 08:21:00,56.133,56.144,56.124,56.141,9600000.0
2009-04-02 08:22:00,56.163,56.175,56.163,56.17,11200000.0
2009-04-02 08:23:00,56.177,56.193,56.177,56.187,11200000.0
2009-04-02 08:24:00,56.183,56.191,56.15,56.15,17600000.0
2009-04-02 08:25:00,56.134,56.172,56.134,56.172,12800000.0
2009-04-02 08:26:00,56.162,56.17,56.162,56.169,12800000.0
2009-04-02 08:27:00,56.16,56.161,56.141,56.141,12200000.0
2009-04-02 08:28:00,56.15,56.15,56.12,56.131,17600000.0
2009-04-02 08:29:00,56.155,56.158,56.153,56.155,14400000.0
2009-04-02 08:30:00,56.151,56.162,56.15,56.15,10600000.0
2009-04-02 08:31:00,56.134,56.144,56.134,56.137,12800000.0
2009-04-02 08:32:00,56.155,56.174,56.155,56.171,11600000.0
2009-04-02 08:33:00,56.173,56.176,56.166,56.166,11200000.0
2009-04-02 08:34:00,56.167,56.167,56.158,56.158,17600000.0
2009-04-02 08:35:00,56.175,56.186,56.173,56.181,17600000.0
2009-04-02 08:36:00,56.192,56.202,56.186,56.187,17600000.0
2009-04-02 08:37:00,56.176,56.183,56.172,56.177,11200000.0
2009-04-02 08:38:00,56.138,56.139,56.124,56.133,16000000.0
2009-04-02 08:39:00,56.126,56.181,56.126,56.181,16000000.0
2009-04-02 08:40:00,56.195,56.204,56.188,56.204,16000000.0
2009-04-02 08:41:00,56.19,56.193,56.176,56.176,17600000.0
2009-04-02 08:42:00,56.175,56.175,56.168,56.172,12800000.0
2009-04-02 08:43:00,56.165,56.165,56.149,56.149,12800000.0
2009-04-02 08:44:00,56.149,56.149,56.129,56.135,12800000.0
2009-04-02 08:45:00,56.121,56.126,56.112,56.113,16000000.0
2009-04-02 08:46:00,56.087,56.101,56.087,56.101,11200000.0
2009-04-02 08:47:00,56.134,56.155,56.13,56.155,11600000.0
2009-04-02 08:48:00,56.148,56.15,56.143,56.143,12800000.0
2009-04-02 08:49:00,56.132,56.132,56.11,56.11,17600000.0
2009-04-02 08:50:00,56.114,56.131,56.114,56.126,12200000.0
2009-04-02 08:51:00,56.134,56.141,56.129,56.136,17600000.0
2009-04-02 08:52:00,56.135,56.135,56.123,56.132,11200000.0
2009-04-02 08:53:00,56.154,56.159,56.15,56.156,16000000.0
2009-04-02 08:54:00,56.166,56.169,56.155,56.155,14400000.0
2009-04-02 08:55:00,56.151,56.156,56.143,56.143,16400000.0
2009-04-02 08:56:00,56.149,56.155,56.146,56.155,13200000.0
2009-04-02 08:57:00,56.141,56.147,56.136,56.147,11200000.0
2009-04-02 08:58:00,56.143,56.15,56.138,56.14,12800000.0
2009-04-02 08:59:00,56.147,56.147,56.132,56.132,12800000.0
2009-04-02 09:00:00,56.123,56.144,56.123,56.144,17600000.0
2009-04-02 09:01:00,56.121,56.128,56.113,56.119,11200000.0
2009-04-02 09:02:00,56.124,56.128,56.113,56.124,11200000.0
2009-04-02 09:03:00,56.119,56.124,56.107,56.121,16000000.0
2009-04-02 09:04:00,56.124,56.129,56.12,56.12,11200000.0
2009-04-02 09:05:00,56.131,56.148,56.13,56.142,11200000.0
2009-04-02 09:06:00,56.16,56.163,56.129,56.148,12800000.0
2009-04-02 09:07:00,56.149,56.149,56.139,56.14,12800000.0
2009-04-02 09:08:00,56.135,56.166,56.135,56.166,12800000.0
2009-04-02 09:09:00,56.156,56.156,56.133,56.135,17600000.0
2009-04-02 09:10:00,56.135,56.135,56.132,56.134,12800000.0
2009-04-02 09:11:00,56.138,56.145,56.134,56.145,12800000.0
2009-04-02 09:12:00,56.125,56.144,56.125,56.139,12800000.0
2009-04-02 09:13:00,56.148,56.157,56.148,56.156,11200000.0
2009-04-02 09:14:00,56.162,56.174,56.162,56.174,11200000.0
2009-04-02 09:15:00,56.17,56.176,56.148,56.148,11200000.0
2009-04-02 09:16:00,56.141,56.162,56.141,56.162,12800000.0
2009-04-02 09:17:00,56.163,56.163,56.149,56.149,11200000.0
2009-04-02 09:18:00,56.139,56.139,56.11,56.124,14400000.0
2009-04-02 09:19:00,56.142,56.165,56.142,56.165,12800000.0
2009-04-02 09:20:00,56.173,56.191,56.165,56.191,16000000.0
2009-04-02 09:21:00,56.18,56.18,56.175,56.175,11200000.0
2009-04-02 09:22:00,56.175,56.179,56.167,56.169,17600000.0
2009-04-02 09:23:00,56.171,56.193,56.171,56.191,12800000.0
2009-04-02 09:24:00,56.203,56.21,56.191,56.198,12800000.0
2009-04-02 09:25:00,56.207,56.211,56.204,56.209,12800000.0
2009-04-02 09:26:00,56.225,56.269,56.225,56.269,11600000.0
2009-04-02 09:27:00,56.276,56.285,56.269,56.271,11200000.0
2009-04-02 09:28:00,56.274,56.282,56.273,56.277,12800000.0
2009-04-02 09:29:00,56.286,56.301,56.285,56.301,11200000.0
2009-04-02 09:30:00,56.306,56.306,56.294,56.304,12800000.0
2009-04-02 09:31:00,56.306,56.356,56.306,56.356,12800000.0
2009-04-02 09:32:00,56.372,56.406,56.372,56.391,14400000.0
2009-04-02 09:33:00,56.413,56.413,56.395,56.397,12800000.0
2009-04-02 09:34:00,56.397,56.397,56.389,56.389,11200000.0
2009-04-02 09:35:00,56.388,56.393,56.386,56.387,12800000.0
2009-04-02 09:36:00,56.397,56.42,56.397,56.42,16000000.0
2009-04-02 09:37:00,56.427,56.452,56.382,56.426,16000000.0
2009-04-02 09:38:00,56.432,56.434,56.417,56.426,11200000.0
2009-04-02 09:39:00,56.438,56.448,56.437,56.448,12800000.0
2009-04-02 09:40:00,56.451,56.455,56.435,56.435,16000000.0
2009-04-02 09:41:00,56.467,56.481,56.467,56.472,11200000.0
2009-04-02 09:42:00,56.474,56.474,56.461,56.473,11200000.0
2009-04-02 09:43:00,56.487,56.495,56.455,56.455,12800000.0
2009-04-02 09:44:00,56.436,56.445,56.436,56.436,8000000.0
2009-04-02 09:45:00,56.414,56.414,56.392,56.399,12800000.0
2009-04-02 09:46:00,56.401,56.401,56.357,56.357,11200000.0
2009-04-02 09:47:00,56.395,56.396,56.383,56.383,12800000.0
2009-04-02 09:48:00,56.366,56.366,56.303,56.303,11200000.0
2009-04-02 09:49:00,56.322,56.323,56.311,56.315,12800000.0
2009-04-02 09:50:00,56.31,56.31,56.294,56.308,16000000.0
2009-04-02 09:51:00,56.298,56.298,56.29,56.291,16000000.0
2009-04-02 09:52:00,56.289,56.293,56.276,56.281,11200000.0
2009-04-02 09:53:00,56.281,56.306,56.281,56.3,12800000.0
2009-04-02 09:54:00,56.302,56.309,56.301,56.309,17600000.0
2009-04-02 09:55:00,56.31,56.314,56.303,56.303,11200000.0
2009-04-02 09:56:00,56.308,56.321,56.307,56.321,12800000.0
2009-04-02 09:57:00,56.339,56.339,56.325,56.328,17600000.0
2009-04-02 09:58:00,56.335,56.353,56.254,56.353,17600000.0
2009-04-02 09:59:00,56.353,56.369,56.342,56.369,17000000.0
2009-04-02 10:00:00,56.373,56.389,56.359,56.389,11200000.0
2009-04-02 10:01:00,56.404,56.443,56.404,56.443,12800000.0
2009-04-02 10:02:00,56.462,56.468,56.457,56.459,16000000.0
2009-04-02 10:03:00,56.458,56.468,56.451,56.451,11200000.0
2009-04-02 10:04:00,56.485,56.493,56.483,56.49,12800000.0
2009-04-02 10:05:00,56.484,56.486,56.474,56.474,8000000.0
2009-04-02 10:06:00,56.499,56.519,56.499,56.515,17600000.0
2009-04-02 10:07:00,56.523,56.531,56.516,56.527,12800000.0
2009-04-02 10:08:00,56.523,56.549,56.52,56.549,11200000.0
2009-04-02 10:09:00,56.553,56.562,56.536,56.562,12800000.0
2009-04-02 10:10:00,56.575,56.605,56.575,56.605,11200000.0
2009-04-02 10:11:00,56.619,56.638,56.615,56.638,11200000.0
2009-04-02 10:12:00,56.648,56.658,56.628,56.658,12800000.0
2009-04-02 10:13:00,56.666,56.702,56.666,56.702,12800000.0
2009-04-02 10:14:00,56.696,56.708,56.692,56.708,10600000.0
2009-04-02 10:15:00,56.715,56.738,56.715,56.738,12800000.0
2009-04-02 10:16:00,56.707,56.711,56.697,56.71,12800000.0
2009-04-02 10:17:00,56.709,56.73,56.709,56.73,11200000.0
2009-04-02 10:18:00,56.745,56.791,56.735,56.791,11200000.0
2009-04-02 10:19:00,56.778,56.778,56.749,56.749,11200000.0
2009-04-02 10:20:00,56.758,56.778,56.758,56.774,17600000.0
2009-04-02 10:21:00,56.776,56.793,56.775,56.79,8000000.0
2009-04-02 10:22:00,56.789,56.789,56.776,56.784,11200000.0
2009-04-02 10:23:00,56.767,56.767,56.734,56.742,11200000.0
2009-04-02 10:24:00,56.746,56.766,56.74,56.766,12800000.0
2009-04-02 10:25:00,56.807,56.825,56.807,56.816,11600000.0
2009-04-02 10:26:00,56.821,56.829,56.821,56.829,12800000.0
2009-04-02 10:27:00,56.842,56.88,56.842,56.88,11200000.0
2009-04-02 10:28:00,56.849,56.849,56.84,56.843,12800000.0
2009-04-02 10:29:00,56.828,56.843,56.824,56.824,11200000.0
2009-04-02 10:30:00,56.795,56.802,56.776,56.776,12800000.0
2009-04-02 10:31:00,56.774,56.774,56.752,56.764,13200000.0
2009-04-02 10:32:00,56.752,56.757,56.749,56.752,17600000.0
2009-04-02 10:33:00,56.747,56.752,56.728,56.728,11200000.0
2009-04-02 10:34:00,56.73,56.757,56.73,56.757,11200000.0
2009-04-02 10:35:00,56.766,56.766,56.754,56.756,11200000.0
2009-04-02 10:36:00,56.757,56.767,56.757,56.767,11200000.0
2009-04-02 10:37:00,56.777,56.777,56.685,56.771,11200000.0
2009-04-02 10:38:00,56.775,56.794,56.762,56.771,12200000.0
2009-04-02 10:39:00,56.766,56.773,56.762,56.765,11200000.0
2009-04-02 10:40:00,56.783,56.787,56.765,56.773,16000000.0
2009-04-02 10:41:00,56.766,56.789,56.766,56.786,12800000.0
2009-04-02 10:42:00,56.778,56.778,56.754,56.755,11200000.0
2009-04-02 10:43:00,56.736,56.749,56.732,56.743,11200000.0
2009-04-02 10:44:00,56.73,56.73,56.713,56.719,12800000.0
2009-04-02 10:45:00,56.717,56.717,56.704,56.706,12800000.0
2009-04-02 10:46:00,56.705,56.705,56.691,56.697,12800000.0
2009-04-02 10:47:00,56.682,56.691,56.666,56.69,12800000.0
2009-04-02 10:48:00,56.703,56.718,56.703,56.718,12800000.0
2009-04-02 10:49:00,56.675,56.682,56.667,56.682,11200000.0
2009-04-02 10:50:00,56.697,56.701,56.683,56.683,16000000.0
2009-04-02 10:51:00,56.685,56.692,56.685,56.69,17600000.0
2009-04-02 10:52:00,56.682,56.682,56.665,56.675,11200000.0
2009-04-02 10:53:00,56.675,56.682,56.661,56.666,11200000.0
2009-04-02 10:54:00,56.682,56.705,56.682,56.699,17600000.0
2009-04-02 10:55:00,56.679,56.679,56.653,56.663,11200000.0
2009-04-02 10:56:00,56.665,56.68,56.665,56.675,11200000.0
2009-04-02 10:57:00,56.679,56.679,56.667,56.678,16000000.0
2009-04-02 10:58:00,56.664,56.668,56.574,56.668,12800000.0
2009-04-02 10:59:00,56.67,56.681,56.67,56.674,11200000.0
2009-04-02 11:00:00,56.683,56.697,56.683,56.696,12800000.0
2009-04-02 11:01:00,56.691,56.699,56.689,56.699,12800000.0
2009-04-02 11:02:00,56.694,56.694,56.674,56.675,16000000.0
2009-04-02 11:03:00,56.634,56.652,56.63,56.652,12800000.0
2009-04-02 11:04:00,56.668,56.668,56.656,56.658,14400000.0
2009-04-02 11:05:00,56.689,56.719,56.688,56.719,9600000.0
2009-04-02 11:06:00,56.749,56.759,56.745,56.759,17600000.0
2009-04-02 11:07:00,56.756,56.756,56.734,56.736,17600000.0
2009-04-02 11:08:00,56.689,56.757,56.689,56.757,11200000.0
2009-04-02 11:09:00,56.759,56.772,56.752,56.771,17600000.0
2009-04-02 11:10:00,56.788,56.79,56.778,56.778,12800000.0
2009-04-02 11:11:00,56.778,56.778,56.769,56.772,11200000.0
2009-04-02 11:12:00,56.772,56.778,56.761,56.772,17600000.0
2009-04-02 11:13:00,56.773,56.778,56.756,56.77,14400000.0
2009-04-02 11:14:00,56.771,56.771,56.764,56.765,11200000.0
2009-04-02 11:15:00,56.772,56.791,56.772,56.791,11200000.0
2009-04-02 11:16:00,56.812,56.812,56.795,56.795,12800000.0
2009-04-02 11:17:00,56.785,56.789,56.778,56.786,11200000.0
2009-04-02 11:18:00,56.788,56.798,56.788,56.798,12800000.0
2009-04-02 11:19:00,56.803,56.816,56.8,56.816,17600000.0
2009-04-02 11:20:00,56.814,56.821,56.807,56.82,12800000.0
2009-04-02 11:21:00,56.828,56.857,56.828,56.841,14400000.0
2009-04-02 11:22:00,56.846,56.875,56.846,56.874,12800000.0
2009-04-02 11:23:00,56.904,56.905,56.878,56.879,11200000.0
2009-04-02 11:24:00,56.859,56.864,56.851,56.864,12800000.0
2009-04-02 11:25:00,56.853,56.87,56.851,56.87,17600000.0
2009-04-02 11:26:00,56.873,56.912,56.872,56.912,9600000.0
2009-04-02 11:27:00,56.951,56.959,56.935,56.935,8000000.0
2009-04-02 11:28:00,56.92,56.925,56.902,56.902,14400000.0
2009-04-02 11:29:00,56.905,56.905,56.893,56.893,14800000.0
2009-04-02 11:30:00,56.904,56.936,56.904,56.936,14400000.0
2009-04-02 11:31:00,56.936,56.936,56.922,56.924,11200000.0
2009-04-02 11:32:00,56.935,56.94,56.931,56.938,17600000.0
2009-04-02 11:33:00,56.928,56.929,56.913,56.913,12800000.0
2009-04-02 11:34:00,56.933,57.024,56.933,57.024,12800000.0
2009-04-02 11:35:00,57.039,57.072,57.039,57.071,11200000.0
2009-04-02 11:36:00,57.07,57.07,57.051,57.051,12800000.0
2009-04-02 11:37:00,57.037,57.037,57.009,57.009,11200000.0
2009-04-02 11:38:00,57.01,57.025,57.01,57.025,11200000.0
2009-04-02 11:39:00,57.025,57.025,57.005,57.005,11200000.0
2009-04-02 11:40:00,56.985,56.993,56.984,56.991,11200000.0
2009-04-02 11:41:00,56.982,56.982,56.969,56.969,9600000.0
2009-04-02 11:42:00,56.943,56.955,56.935,56.955,17600000.0
2009-04-02 11:43:00,56.962,56.965,56.949,56.949,11200000.0
2009-04-02 11:44:00,56.94,56.941,56.929,56.935,11200000.0
2009-04-02 11:45:00,56.934,56.938,56.924,56.938,14400000.0
2009-04-02 11:46:00,56.933,56.948,56.933,56.945,11600000.0
2009-04-02 11:47:00,56.967,56.993,56.947,56.993,18000000.0
2009-04-02 11:48:00,57.017,57.017,56.99,56.999,11200000.0
2009-04-02 11:49:00,56.977,56.979,56.964,56.964,12800000.0
2009-04-02 11:50:00,56.958,56.972,56.947,56.972,17600000.0
2009-04-02 11:51:00,56.978,56.978,56.966,56.968,11200000.0
2009-04-02 11:52:00,56.96,56.976,56.958,56.976,11200000.0
2009-04-02 11:53:00,56.979,56.979,56.965,56.974,16000000.0
2009-04-02 11:54:00,56.968,56.969,56.96,56.969,14400000.0
2009-04-02 11:55:00,56.982,56.982,56.906,56.966,11200000.0
2009-04-02 11:56:00,56.957,56.957,56.943,56.946,12800000.0
2009-04-02 11:57:00,56.95,56.983,56.95,56.982,17600000.0
2009-04-02 11:58:00,56.984,56.984,56.976,56.977,11200000.0
2009-04-02 11:59:00,56.979,56.991,56.979,56.991,11200000.0
2009-04-02 12:00:00,56.994,56.999,56.994,56.997,11200000.0
2009-04-02 12:01:00,56.997,56.999,56.988,56.988,11200000.0
2009-04-02 12:02:00,56.983,56.993,56.98,56.992,13800000.0
2009-04-02 12:03:00,56.998,56.998,56.955,56.955,11200000.0
2009-04-02 12:04:00,56.949,56.949,56.937,56.949,17600000.0
2009-04-02 12:05:00,56.944,56.956,56.942,56.956,17600000.0
2009-04-02 12:06:00,56.976,56.988,56.976,56.981,12800000.0
2009-04-02 12:07:00,56.978,56.993,56.969,56.993,11200000.0
2009-04-02 12:08:00,56.986,56.993,56.979,56.979,11200000.0
2009-04-02 12:09:00,56.982,56.99,56.975,56.986,14400000.0
2009-04-02 12:10:00,56.97,56.97,56.951,56.952,11600000.0
2009-04-02 12:11:00,56.965,56.992,56.965,56.972,12800000.0
2009-04-02 12:12:00,56.974,57.007,56.974,57.007,11200000.0
2009-04-02 12:13:00,57.012,57.04,57.012,57.04,11200000.0
2009-04-02 12:14:00,57.068,57.075,57.066,57.075,12800000.0
2009-04-02 12:15:00,57.072,57.076,57.069,57.069,8000000.0
2009-04-02 12:16:00,57.058,57.079,57.058,57.06,12800000.0
2009-04-02 12:17:00,57.052,57.052,56.98,57.033,17600000.0
2009-04-02 12:18:00,57.034,57.044,57.032,57.032,16000000.0
2009-04-02 12:19:00,57.034,57.064,57.018,57.064,12800000.0
2009-04-02 12:20:00,57.075,57.109,57.075,57.109,14400000.0
2009-04-02 12:21:00,57.149,57.169,57.133,57.164,16000000.0
2009-04-02 12:22:00,57.153,57.177,57.153,57.177,16400000.0
2009-04-02 12:23:00,57.188,57.205,57.188,57.195,14400000.0
2009-04-02 12:24:00,57.196,57.219,57.196,57.219,12800000.0
2009-04-02 12:25:00,57.214,57.216,57.19,57.19,11200000.0
2009-04-02 12:26:00,57.19,57.203,57.185,57.203,11200000.0
2009-04-02 12:27:00,57.183,57.19,57.178,57.178,11200000.0
2009-04-02 12:28:00,57.187,57.198,57.185,57.192,12800000.0
2009-04-02 12:29:00,57.197,57.232,57.197,57.232,18000000.0
2009-04-02 12:30:00,57.266,57.361,57.266,57.361,17600000.0
2009-04-02 12:31:00,57.358,57.392,57.358,57.392,12800000.0
2009-04-02 12:32:00,57.393,57.413,57.393,57.413,12800000.0
2009-04-02 12:33:00,57.437,57.452,57.433,57.433,14400000.0
2009-04-02 12:34:00,57.432,57.44,57.425,57.438,12800000.0
2009-04-02 12:35:00,57.417,57.418,57.389,57.389,11200000.0
2009-04-02 12:36:00,57.39,57.444,57.39,57.444,11200000.0
2009-04-02 12:37:00,57.45,57.469,57.45,57.469,11200000.0
2009-04-02 12:38:00,57.474,57.474,57.374,57.457,17600000.0
2009-04-02 12:39:00,57.476,57.511,57.476,57.504,16000000.0
2009-04-02 12:40:00,57.479,57.479,57.442,57.444,16000000.0
2009-04-02 12:41:00,57.457,57.52,57.457,57.517,12800000.0
2009-04-02 12:42:00,57.524,57.524,57.486,57.51,14400000.0
2009-04-02 12:43:00,57.524,57.528,57.514,57.528,12800000.0
2009-04-02 12:44:00,57.523,57.535,57.505,57.509,18000000.0
2009-04-02 12:45:00,57.494,57.496,57.486,57.494,16000000.0
2009-04-02 12:46:00,57.483,57.484,57.471,57.484,12800000.0
2009-04-02 12:47:00,57.492,57.502,57.484,57.484,9600000.0
2009-04-02 12:48:00,57.511,57.512,57.501,57.509,11200000.0
2009-04-02 12:49:00,57.53,57.543,57.526,57.539,16000000.0
2009-04-02 12:50:00,57.547,57.547,57.528,57.544,14400000.0
2009-04-02 12:51:00,57.556,57.606,57.556,57.606,11200000.0
2009-04-02 12:52:00,57.597,57.597,57.567,57.587,11200000.0
2009-04-02 12:53:00,57.578,57.593,57.578,57.579,11200000.0
2009-04-02 12:54:00,57.578,57.593,57.578,57.586,12800000.0
2009-04-02 12:55:00,57.601,57.614,57.601,57.61,16000000.0
2009-04-02 12:56:00,57.625,57.627,57.608,57.608,9600000.0
2009-04-02 12:57:00,57.603,57.606,57.573,57.573,11200000.0
2009-04-02 12:58:00,57.562,57.562,57.533,57.548,17600000.0
2009-04-02 12:59:00,57.539,57.555,57.539,57.548,16000000.0
2009-04-02 13:00:00,57.541,57.541,57.494,57.494,12800000.0
2009-04-02 13:01:00,57.48,57.493,57.478,57.493,13800000.0
2009-04-02 13:02:00,57.471,57.471,57.451,57.458,12800000.0
2009-04-02 13:03:00,57.426,57.426,57.409,57.419,16000000.0
2009-04-02 13:04:00,57.414,57.416,57.346,57.346,11200000.0
2009-04-02 13:05:00,57.326,57.326,57.294,57.298,12800000.0
2009-04-02 13:06:00,57.269,57.269,57.223,57.229,11200000.0
2009-04-02 13:07:00,57.248,57.252,57.238,57.238,14400000.0
2009-04-02 13:08:00,57.268,57.304,57.268,57.29,17600000.0
2009-04-02 13:09:00,57.28,57.28,57.265,57.265,12800000.0
2009-04-02 13:10:00,57.247,57.285,57.247,57.285,16000000.0
2009-04-02 13:11:00,57.299,57.299,57.262,57.262,11200000.0
2009-04-02 13:12:00,57.256,57.258,57.25,57.25,12800000.0
2009-04-02 13:13:00,57.247,57.251,57.24,57.245,17600000.0
2009-04-02 13:14:00,57.257,57.269,57.256,57.257,12800000.0
2009-04-02 13:15:00,57.255,57.255,57.236,57.236,12800000.0
2009-04-02 13:16:00,57.22,57.231,57.212,57.224,17600000.0
2009-04-02 13:17:00,57.203,57.207,57.197,57.2,9600000.0
2009-04-02 13:18:00,57.186,57.2,57.18,57.2,11200000.0
2009-04-02 13:19:00,57.189,57.189,57.166,57.166,16000000.0
2009-04-02 13:20:00,57.165,57.175,57.153,57.175,17600000.0
2009-04-02 13:21:00,57.159,57.162,57.153,57.153,10600000.0
2009-04-02 13:22:00,57.158,57.182,57.153,57.182,12800000.0
2009-04-02 13:23:00,57.19,57.203,57.19,57.202,8000000.0
2009-04-02 13:24:00,57.215,57.221,57.214,57.219,11200000.0
2009-04-02 13:25:00,57.208,57.213,57.203,57.205,17600000.0
2009-04-02 13:26:00,57.177,57.203,57.177,57.19,17600000.0
2009-04-02 13:27:00,57.204,57.205,57.189,57.189,9600000.0
2009-04-02 13:28:00,57.184,57.184,57.09,57.177,16000000.0
2009-04-02 13:29:00,57.093,57.192,57.093,57.19,11200000.0
2009-04-02 13:30:00,57.202,57.213,57.202,57.211,12800000.0
2009-04-02 13:31:00,57.204,57.209,57.2,57.204,11200000.0
2009-04-02 13:32:00,57.195,57.195,57.171,57.171,11200000.0
2009-04-02 13:33:00,57.156,57.156,57.11,57.11,19200000.0
2009-04-02 13:34:00,57.09,57.094,57.072,57.072,12800000.0
2009-04-02 13:35:00,57.056,57.056,56.959,56.959,36800000.0
2009-04-02 13:36:00,56.963,56.975,56.96,56.975,17600000.0
2009-04-02 13:37:00,56.968,56.977,56.959,56.977,14400000.0
2009-04-02 13:38:00,56.981,56.988,56.975,56.985,33600000.0
2009-04-02 13:39:00,56.996,57.002,56.988,56.988,14400000.0
2009-04-02 13:40:00,56.962,56.962,56.917,56.923,40000000.0
2009-04-02 13:41:00,56.903,56.903,56.87,56.87,16000000.0
2009-04-02 13:42:00,56.856,56.908,56.856,56.908,11200000.0
2009-04-02 13:43:00,56.942,56.953,56.936,56.937,27600000.0
2009-04-02 13:44:00,56.924,56.94,56.922,56.928,33400000.0
2009-04-02 13:45:00,56.935,56.968,56.935,56.967,20800000.0
2009-04-02 13:46:00,56.946,57.005,56.946,56.968,24000000.0
2009-04-02 13:47:00,56.984,57.016,56.98,57.016,12800000.0
2009-04-02 13:48:00,56.994,56.994,56.926,56.926,12800000.0
2009-04-02 13:49:00,56.919,56.944,56.919,56.944,17600000.0
2009-04-02 13:50:00,56.954,56.957,56.933,56.952,11200000.0
2009-04-02 13:51:00,56.964,57.006,56.96,57.006,24000000.0
2009-04-02 13:52:00,57.101,57.121,57.101,57.113,12800000.0
2009-04-02 13:53:00,57.147,57.17,57.147,57.17,17400000.0
2009-04-02 13:54:00,57.188,57.188,57.14,57.14,25600000.0
2009-04-02 13:55:00,57.119,57.131,57.104,57.115,14400000.0
2009-04-02 13:56:00,57.107,57.107,57.06,57.06,14400000.0
2009-04-02 13:57:00,57.03,57.04,57.003,57.04,28800000.0
2009-04-02 13:58:00,57.043,57.071,57.028,57.071,14400000.0
2009-04-02 13:59:00,57.103,57.136,57.103,57.136,32000000.0
2009-04-02 14:00:00,57.145,57.294,57.145,57.294,48000000.0
2009-04-02 14:01:00,57.339,57.339,57.285,57.296,31400000.0
2009-04-02 14:02:00,57.282,57.282,57.263,57.263,14400000.0
2009-04-02 14:03:00,57.258,57.269,57.258,57.266,14400000.0
2009-04-02 14:04:00,57.281,57.281,57.254,57.256,11200000.0
2009-04-02 14:05:00,57.259,57.264,57.19,57.19,24000000.0
2009-04-02 14:06:00,57.157,57.162,57.146,57.151,36800000.0
2009-04-02 14:07:00,57.145,57.172,57.145,57.172,40000000.0
2009-04-02 14:08:00,57.186,57.218,57.186,57.218,8000000.0
2009-04-02 14:09:00,57.233,57.233,57.221,57.222,34000000.0
2009-04-02 14:10:00,57.199,57.199,57.176,57.176,33600000.0
2009-04-02 14:11:00,57.194,57.278,57.194,57.278,14400000.0
2009-04-02 14:12:00,57.324,57.324,57.296,57.296,27200000.0
2009-04-02 14:13:00,57.305,57.305,57.291,57.291,14400000.0
2009-04-02 14:14:00,57.299,57.336,57.299,57.336,12800000.0
2009-04-02 14:15:00,57.353,57.36,57.35,57.35,28800000.0
2009-04-02 14:16:00,57.367,57.437,57.367,57.437,26000000.0
2009-04-02 14:17:00,57.453,57.472,57.453,57.472,12800000.0
2009-04-02 14:18:00,57.482,57.499,57.482,57.493,16000000.0
2009-04-02 14:19:00,57.517,57.517,57.474,57.474,9600000.0
2009-04-02 14:20:00,57.46,57.465,57.456,57.461,25600000.0
2009-04-02 14:21:00,57.46,57.481,57.46,57.473,28800000.0
2009-04-02 14:22:00,57.449,57.449,57.406,57.406,24000000.0
2009-04-02 14:23:00,57.415,57.429,57.404,57.429,48000000.0
2009-04-02 14:24:00,57.43,57.43,57.393,57.401,12800000.0
2009-04-02 14:25:00,57.428,57.444,57.428,57.438,12800000.0
2009-04-02 14:26:00,57.422,57.44,57.422,57.433,12800000.0
2009-04-02 14:27:00,57.436,57.438,57.428,57.437,17600000.0
2009-04-02 14:28:00,57.413,57.413,57.371,57.371,11200000.0
2009-04-02 14:29:00,57.317,57.317,57.28,57.292,36800000.0
2009-04-02 14:30:00,57.287,57.301,57.254,57.301,22400000.0
2009-04-02 14:31:00,57.285,57.294,57.27,57.27,20800000.0
2009-04-02 14:32:00,57.245,57.246,57.204,57.204,40000000.0
2009-04-02 14:33:00,57.203,57.203,57.165,57.165,24000000.0
2009-04-02 14:34:00,57.161,57.161,57.13,57.134,33600000.0
2009-04-02 14:35:00,57.115,57.134,57.088,57.134,14400000.0
2009-04-02 14:36:00,57.151,57.204,57.151,57.204,12800000.0
2009-04-02 14:37:00,57.225,57.244,57.225,57.238,11200000.0
2009-04-02 14:38:00,57.249,57.304,57.249,57.304,55400000.0
2009-04-02 14:39:00,57.292,57.316,57.292,57.316,12800000.0
2009-04-02 14:40:00,57.315,57.326,57.292,57.295,14400000.0
2009-04-02 14:41:00,57.311,57.313,57.286,57.297,55400000.0
2009-04-02 14:42:00,57.28,57.28,57.263,57.275,12800000.0
2009-04-02 14:43:00,57.28,57.282,57.27,57.28,25600000.0
2009-04-02 14:44:00,57.251,57.251,57.206,57.209,11200000.0
2009-04-02 14:45:00,57.253,57.271,57.237,57.237,11200000.0
2009-04-02 14:46:00,57.24,57.292,57.24,57.292,11200000.0
2009-04-02 14:47:00,57.289,57.303,57.284,57.303,16000000.0
2009-04-02 14:48:00,57.302,57.302,57.27,57.27,19200000.0
2009-04-02 14:49:00,57.296,57.303,57.265,57.265,32000000.0
2009-04-02 14:50:00,57.262,57.269,57.24,57.269,28800000.0
2009-04-02 14:51:00,57.227,57.227,57.188,57.192,32000000.0
2009-04-02 14:52:00,57.216,57.254,57.216,57.234,12800000.0
2009-04-02 14:53:00,57.234,57.234,57.186,57.186,17000000.0
2009-04-02 14:54:00,57.19,57.215,57.19,57.215,12800000.0
2009-04-02 14:55:00,57.18,57.209,57.18,57.197,16400000.0
2009-04-02 14:56:00,57.183,57.192,57.18,57.192,12800000.0
2009-04-02 14:57:00,57.188,57.194,57.175,57.175,12800000.0
2009-04-02 14:58:00,57.194,57.205,57.188,57.205,17600000.0
2009-04-02 14:59:00,57.198,57.212,57.194,57.212,8000000.0
2009-04-02 15:00:00,57.232,57.232,57.212,57.223,14400000.0
2009-04-02 15:01:00,57.218,57.22,57.211,57.211,12800000.0
2009-04-02 15:02:00,57.202,57.204,57.188,57.202,27200000.0
2009-04-02 15:03:00,57.2,57.215,57.198,57.198,12800000.0
2009-04-02 15:04:00,57.201,57.22,57.201,57.208,23800000.0
2009-04-02 15:05:00,57.221,57.244,57.221,57.236,11200000.0
2009-04-02 15:06:00,57.236,57.236,57.215,57.215,11200000.0
2009-04-02 15:07:00,57.227,57.279,57.227,57.279,25600000.0
2009-04-02 15:08:00,57.278,57.278,57.255,57.27,22400000.0
2009-04-02 15:09:00,57.272,57.272,57.263,57.269,16000000.0
2009-04-02 15:10:00,57.266,57.278,57.266,57.275,40000000.0
2009-04-02 15:11:00,57.272,57.28,57.262,57.28,32000000.0
2009-04-02 15:12:00,57.299,57.3,57.284,57.284,30400000.0
2009-04-02 15:13:00,57.256,57.256,57.187,57.255,44200000.0
2009-04-02 15:14:00,57.28,57.282,57.273,57.273,35200000.0
2009-04-02 15:15:00,57.25,57.25,57.236,57.236,21800000.0
2009-04-02 15:16:00,57.227,57.248,57.227,57.232,36800000.0
2009-04-02 15:17:00,57.236,57.24,57.231,57.231,22400000.0
2009-04-02 15:18:00,57.252,57.271,57.252,57.253,22400000.0
2009-04-02 15:19:00,57.247,57.263,57.226,57.263,16000000.0
2009-04-02 15:20:00,57.273,57.294,57.238,57.238,24000000.0
2009-04-02 15:21:00,57.264,57.267,57.251,57.251,8000000.0
2009-04-02 15:22:00,57.241,57.256,57.238,57.256,14400000.0
2009-04-02 15:23:00,57.269,57.278,57.26,57.26,48000000.0
2009-04-02 15:24:00,57.248,57.258,57.247,57.257,25600000.0
2009-04-02 15:25:00,57.248,57.257,57.246,57.246,27200000.0
2009-04-02 15:26:00,57.254,57.298,57.254,57.298,40400000.0
2009-04-02 15:27:00,57.304,57.306,57.294,57.294,28800000.0
2009-04-02 15:28:00,57.287,57.291,57.281,57.282,69800000.0
2009-04-02 15:29:00,57.29,57.299,57.207,57.299,46400000.0
2009-04-02 15:30:00,57.2,57.314,57.138,57.138,115600000.0
2009-04-02 15:31:00,57.245,57.252,57.238,57.238,60200000.0
2009-04-02 15:32:00,57.25,57.288,57.25,57.288,30400000.0
2009-04-02 15:33:00,57.309,57.312,57.308,57.311,30400000.0
2009-04-02 15:34:00,57.308,57.326,57.3,57.319,22400000.0
2009-04-02 15:35:00,57.32,57.341,57.32,57.334,33600000.0
2009-04-02 15:36:00,57.331,57.341,57.328,57.341,32000000.0
2009-04-02 15:37:00,57.349,57.382,57.349,57.382,30400000.0
2009-04-02 15:38:00,57.392,57.392,57.368,57.369,59200000.0
2009-04-02 15:39:00,57.356,57.358,57.346,57.353,36800000.0
2009-04-02 15:40:00,57.342,57.342,57.289,57.289,35200000.0
2009-04-02 15:41:00,57.251,57.251,57.149,57.149,25600000.0
2009-04-02 15:42:00,57.157,57.203,57.156,57.203,42600000.0
2009-04-02 15:43:00,57.225,57.257,57.217,57.257,26600000.0
2009-04-02 15:44:00,57.269,57.279,57.269,57.275,27200000.0
2009-04-02 15:45:00,57.278,57.278,57.251,57.263,16000000.0
2009-04-02 15:46:00,57.267,57.285,57.256,57.285,14400000.0
2009-04-02 15:47:00,57.31,57.322,57.31,57.31,30400000.0
2009-04-02 15:48:00,57.333,57.336,57.306,57.336,27200000.0
2009-04-02 15:49:00,57.334,57.337,57.309,57.314,11200000.0
2009-04-02 15:50:00,57.308,57.308,57.283,57.283,25600000.0
2009-04-02 15:51:00,57.292,57.308,57.292,57.308,43200000.0
2009-04-02 15:52:00,57.315,57.343,57.311,57.343,20800000.0
2009-04-02 15:53:00,57.36,57.36,57.347,57.355,24000000.0
2009-04-02 15:54:00,57.34,57.359,57.34,57.35,28800000.0
2009-04-02 15:55:00,57.367,57.367,57.354,57.364,24000000.0
2009-04-02 15:56:00,57.358,57.358,57.349,57.356,51200000.0
2009-04-02 15:57:00,57.34,57.34,57.31,57.31,12800000.0
2009-04-02 15:58:00,57.319,57.319,57.296,57.317,19200000.0
2009-04-02 15:59:00,57.32,57.32,57.297,57.297,36800000.0
2009-04-02 16:00:00,57.301,57.329,57.297,57.329,51600000.0
2009-04-02 16:01:00,57.304,57.34,57.304,57.336,42000000.0
2009-04-02 16:02:00,57.33,57.337,57.32,57.32,22400000.0
2009-04-02 16:03:00,57.33,57.347,57.327,57.347,63800000.0
2009-04-02 16:04:00,57.351,57.367,57.351,57.364,44800000.0
2009-04-02 16:05:00,57.37,57.383,57.37,57.383,47400000.0
2009-04-02 16:06:00,57.377,57.377,57.35,57.35,35200000.0
2009-04-02 16:07:00,57.358,57.363,57.336,57.336,32000000.0
2009-04-02 16:08:00,57.312,57.314,57.3,57.3,44200000.0
2009-04-02 16:09:00,57.312,57.321,57.31,57.318,44800000.0
2009-04-02 16:10:00,57.319,57.319,57.308,57.308,41600000.0
2009-04-02 16:11:00,57.303,57.309,57.233,57.233,14400000.0
2009-04-02 16:12:00,57.215,57.252,57.215,57.251,56800000.0
2009-04-02 16:13:00,57.284,57.284,57.251,57.257,11200000.0
2009-04-02 16:14:00,57.275,57.295,57.275,57.295,50000000.0
2009-04-02 16:15:00,57.29,57.29,57.279,57.281,59200000.0
2009-04-02 16:16:00,57.276,57.29,57.276,57.29,17600000.0
2009-04-02 16:17:00,57.29,57.31,57.29,57.31,38400000.0
2009-04-02 16:18:00,57.329,57.352,57.329,57.349,38400000.0
2009-04-02 16:19:00,57.334,57.334,57.321,57.328,22400000.0
2009-04-02 16:20:00,57.34,57.348,57.338,57.338,11200000.0
2009-04-02 16:21:00,57.333,57.362,57.324,57.362,27200000.0
2009-04-02 16:22:00,57.334,57.341,57.317,57.335,42000000.0
2009-04-02 16:23:00,57.333,57.341,57.327,57.339,42600000.0
2009-04-02 16:24:00,57.339,57.352,57.334,57.343,17600000.0
2009-04-02 16:25:00,57.346,57.356,57.345,57.35,33000000.0
2009-04-02 16:26:00,57.329,57.351,57.326,57.335,17600000.0
2009-04-02 16:27:00,57.343,57.343,57.317,57.317,35200000.0
2009-04-02 16:28:00,57.311,57.318,57.309,57.315,27200000.0
2009-04-02 16:29:00,57.321,57.344,57.316,57.344,11200000.0
2009-04-02 16:30:00,57.35,57.363,57.35,57.363,43200000.0
2009-04-02 16:31:00,57.371,57.372,57.356,57.356,41600000.0
2009-04-02 16:32:00,57.313,57.313,57.301,57.305,12800000.0
2009-04-02 16:33:00,57.303,57.321,57.303,57.319,27200000.0
2009-04-02 16:34:00,57.318,57.32,57.308,57.318,35200000.0
2009-04-02 16:35:00,57.324,57.331,57.311,57.317,53200000.0
2009-04-02 16:36:00,57.326,57.332,57.316,57.33,51200000.0
2009-04-02 16:37:00,57.329,57.336,57.325,57.326,41600000.0
2009-04-02 16:38:00,57.343,57.343,57.325,57.329,40000000.0
2009-04-02 16:39:00,57.334,57.351,57.334,57.348,35200000.0
2009-04-02 16:40:00,57.346,57.35,57.33,57.33,55400000.0
2009-04-02 16:41:00,57.331,57.355,57.324,57.355,73400000.0
2009-04-02 16:42:00,57.367,57.37,57.359,57.364,54400000.0
2009-04-02 16:43:00,57.378,57.396,57.378,57.396,18000000.0
2009-04-02 16:44:00,57.413,57.414,57.405,57.412,11200000.0
2009-04-02 16:45:00,57.417,57.422,57.407,57.407,57600000.0
2009-04-02 16:46:00,57.411,57.413,57.403,57.405,12800000.0
2009-04-02 16:47:00,57.414,57.43,57.408,57.417,70400000.0
2009-04-02 16:48:00,57.411,57.411,57.388,57.388,53200000.0
2009-04-02 16:49:00,57.389,57.392,57.38,57.386,36800000.0
2009-04-02 16:50:00,57.41,57.411,57.399,57.399,75600000.0
2009-04-02 16:51:00,57.394,57.4,57.392,57.4,32000000.0
2009-04-02 16:52:00,57.425,57.47,57.425,57.47,46400000.0
2009-04-02 16:53:00,57.472,57.488,57.472,57.488,29800000.0
2009-04-02 16:54:00,57.503,57.503,57.474,57.483,11200000.0
2009-04-02 16:55:00,57.488,57.49,57.484,57.485,27200000.0
2009-04-02 16:56:00,57.487,57.497,57.486,57.486,36800000.0
2009-04-02 16:57:00,57.479,57.492,57.476,57.492,19200000.0
2009-04-02 16:58:00,57.499,57.503,57.496,57.497,12800000.0
2009-04-02 16:59:00,57.503,57.549,57.503,57.536,50600000.0
2009-04-02 17:00:00,57.561,57.568,57.549,57.553,50000000.0
2009-04-02 17:01:00,57.541,57.546,57.53,57.542,39400000.0
2009-04-02 17:02:00,57.552,57.563,57.546,57.563,33600000.0
2009-04-02 17:03:00,57.567,57.567,57.55,57.556,44200000.0
2009-04-02 17:04:00,57.559,57.568,57.549,57.549,42400000.0
2009-04-02 17:05:00,57.566,57.576,57.561,57.561,54400000.0
2009-04-02 17:06:00,57.556,57.556,57.547,57.547,59200000.0
2009-04-02 17:07:00,57.55,57.558,57.54,57.55,35600000.0
2009-04-02 17:08:00,57.548,57.552,57.541,57.547,68800000.0
2009-04-02 17:09:00,57.541,57.545,57.533,57.533,59200000.0
2009-04-02 17:10:00,57.539,57.539,57.517,57.538,25600000.0
2009-04-02 17:11:00,57.538,57.587,57.538,57.587,38400000.0
2009-04-02 17:12:00,57.589,57.589,57.556,57.589,25600000.0
2009-04-02 17:13:00,57.603,57.627,57.596,57.627,28800000.0
2009-04-02 17:14:00,57.642,57.683,57.642,57.67,22400000.0
2009-04-02 17:15:00,57.695,57.736,57.695,57.733,19600000.0
2009-04-02 17:16:00,57.755,57.755,57.736,57.74,9600000.0
2009-04-02 17:17:00,57.756,57.793,57.756,57.793,38400000.0
2009-04-02 17:18:00,57.806,57.819,57.802,57.819,57600000.0
2009-04-02 17:19:00,57.814,57.814,57.802,57.812,24000000.0
2009-04-02 17:20:00,57.82,57.854,57.82,57.854,16000000.0
2009-04-02 17:21:00,57.83,57.83,57.814,57.823,28800000.0
2009-04-02 17:22:00,57.837,57.863,57.83,57.862,19200000.0
2009-04-02 17:23:00,57.864,57.883,57.864,57.88,10600000.0
2009-04-02 17:24:00,57.875,57.881,57.864,57.881,12800000.0
2009-04-02 17:25:00,57.867,57.87,57.852,57.852,17600000.0
2009-04-02 17:26:00,57.854,57.873,57.844,57.873,35200000.0
2009-04-02 17:27:00,57.879,57.881,57.868,57.868,46200000.0
2009-04-02 17:28:00,57.859,57.906,57.859,57.906,32000000.0
2009-04-02 17:29:00,57.906,57.907,57.897,57.907,27200000.0
2009-04-02 17:30:00,57.925,57.925,57.885,57.886,10000000.0
2009-04-02 17:31:00,57.897,57.91,57.891,57.898,87400000.0
2009-04-02 17:32:00,57.9,57.904,57.894,57.896,52800000.0
2009-04-02 17:33:00,57.902,57.902,57.894,57.894,36800000.0
2009-04-02 17:34:00,57.887,57.891,57.88,57.888,64000000.0
2009-04-02 17:35:00,57.885,57.893,57.878,57.89,43200000.0
2009-04-02 17:36:00,57.895,57.902,57.882,57.884,33600000.0
2009-04-02 17:37:00,57.91,57.922,57.91,57.918,16000000.0
2009-04-02 17:38:00,57.947,57.967,57.947,57.967,35200000.0
2009-04-02 17:39:00,57.956,57.956,57.944,57.955,16000000.0
2009-04-02 17:40:00,57.951,57.958,57.931,57.931,75200000.0
2009-04-02 17:41:00,57.928,57.958,57.928,57.943,12800000.0
2009-04-02 17:42:00,57.941,57.948,57.929,57.929,12800000.0
2009-04-02 17:43:00,57.922,57.922,57.887,57.887,17600000.0
2009-04-02 17:44:00,57.871,57.871,57.829,57.829,30400000.0
2009-04-02 17:45:00,57.817,57.817,57.806,57.807,30400000.0
2009-04-02 17:46:00,57.834,57.86,57.834,57.849,41600000.0
2009-04-02 17:47:00,57.837,57.837,57.804,57.804,57400000.0
2009-04-02 17:48:00,57.798,57.817,57.791,57.817,57000000.0
2009-04-02 17:49:00,57.83,57.853,57.83,57.848,46800000.0
2009-04-02 17:50:00,57.842,57.842,57.819,57.823,12800000.0
2009-04-02 17:51:00,57.825,57.829,57.81,57.814,49600000.0
2009-04-02 17:52:00,57.785,57.809,57.785,57.794,43200000.0
2009-04-02 17:53:00,57.81,57.81,57.797,57.797,33600000.0
2009-04-02 17:54:00,57.798,57.807,57.796,57.807,38400000.0
2009-04-02 17:55:00,57.816,57.817,57.808,57.81,40000000.0
2009-04-02 17:56:00,57.806,57.806,57.797,57.799,44800000.0
2009-04-02 17:57:00,57.795,57.795,57.758,57.758,36800000.0
2009-04-02 17:58:00,57.764,57.769,57.761,57.768,17600000.0
2009-04-02 17:59:00,57.795,57.83,57.792,57.83,61800000.0
2009-04-02 18:00:00,57.839,57.841,57.807,57.807,51200000.0
2009-04-02 18:01:00,57.801,57.822,57.791,57.822,32000000.0
2009-04-02 18:02:00,57.822,57.822,57.815,57.815,24000000.0
2009-04-02 18:03:00,57.803,57.826,57.787,57.826,37200000.0
2009-04-02 18:04:00,57.839,57.85,57.839,57.843,33000000.0
2009-04-02 18:05:00,57.838,57.844,57.834,57.844,12800000.0
2009-04-02 18:06:00,57.817,57.844,57.812,57.827,30400000.0
2009-04-02 18:07:00,57.838,57.853,57.838,57.842,11200000.0
2009-04-02 18:08:00,57.851,57.865,57.849,57.865,84800000.0
2009-04-02 18:09:00,57.887,57.894,57.884,57.891,32400000.0
2009-04-02 18:10:00,57.889,57.889,57.859,57.861,16000000.0
2009-04-02 18:11:00,57.862,57.877,57.848,57.877,9600000.0
2009-04-02 18:12:00,57.885,57.911,57.885,57.911,12800000.0
2009-04-02 18:13:00,57.899,57.899,57.838,57.838,27200000.0
2009-04-02 18:14:00,57.853,57.878,57.853,57.876,19200000.0
2009-04-02 18:15:00,57.885,57.896,57.884,57.896,30400000.0
2009-04-02 18:16:00,57.892,57.894,57.868,57.868,56000000.0
2009-04-02 18:17:00,57.867,57.867,57.846,57.846,43200000.0
2009-04-02 18:18:00,57.842,57.85,57.841,57.842,30400000.0
2009-04-02 18:19:00,57.845,57.855,57.844,57.854,46400000.0
2009-04-02 18:20:00,57.869,57.876,57.869,57.87,43200000.0
2009-04-02 18:21:00,57.851,57.862,57.844,57.862,12800000.0
2009-04-02 18:22:00,57.88,57.88,57.849,57.849,33600000.0
2009-04-02 18:23:00,57.85,57.891,57.849,57.891,46400000.0
2009-04-02 18:24:00,57.896,57.909,57.896,57.903,52800000.0
2009-04-02 18:25:00,57.905,57.905,57.889,57.895,33600000.0
2009-04-02 18:26:00,57.901,57.912,57.892,57.912,29800000.0
2009-04-02 18:27:00,57.945,57.958,57.945,57.954,33600000.0
2009-04-02 18:28:00,57.97,57.996,57.97,57.995,12800000.0
2009-04-02 18:29:00,57.984,57.984,57.952,57.952,26000000.0
2009-04-02 18:30:00,57.947,57.959,57.944,57.958,36800000.0
2009-04-02 18:31:00,57.951,57.971,57.947,57.967,11200000.0
2009-04-02 18:32:00,57.961,57.969,57.961,57.962,70400000.0
2009-04-02 18:33:00,57.956,57.956,57.935,57.935,32000000.0
2009-04-02 18:34:00,57.936,57.937,57.926,57.937,19200000.0
2009-04-02 18:35:00,57.923,57.923,57.884,57.884,43200000.0
2009-04-02 18:36:00,57.872,57.884,57.868,57.868,69200000.0
2009-04-02 18:37:00,57.872,57.886,57.862,57.884,37200000.0
2009-04-02 18:38:00,57.891,57.891,57.876,57.88,50000000.0
2009-04-02 18:39:00,57.889,57.894,57.884,57.892,77200000.0
2009-04-02 18:40:00,57.899,57.924,57.899,57.915,65600000.0
2009-04-02 18:41:00,57.919,57.922,57.897,57.922,72000000.0
2009-04-02 18:42:00,57.92,57.924,57.915,57.92,77800000.0
2009-04-02 18:43:00,57.922,57.929,57.922,57.923,50000000.0
2009-04-02 18:44:00,57.92,57.921,57.915,57.921,30400000.0
2009-04-02 18:45:00,57.919,57.919,57.902,57.916,12800000.0
2009-04-02 18:46:00,57.912,57.912,57.89,57.891,12800000.0
2009-04-02 18:47:00,57.867,57.867,57.846,57.846,14400000.0
2009-04-02 18:48:00,57.837,57.851,57.834,57.851,28800000.0
2009-04-02 18:49:00,57.853,57.861,57.85,57.861,23400000.0
2009-04-02 18:50:00,57.846,57.849,57.821,57.821,46400000.0
2009-04-02 18:51:00,57.806,57.82,57.805,57.812,12800000.0
2009-04-02 18:52:00,57.77,57.797,57.77,57.78,19200000.0
2009-04-02 18:53:00,57.803,57.815,57.8,57.813,30400000.0
2009-04-02 18:54:00,57.816,57.82,57.811,57.811,19200000.0
2009-04-02 18:55:00,57.792,57.805,57.778,57.779,22400000.0
2009-04-02 18:56:00,57.773,57.773,57.754,57.761,16000000.0
2009-04-02 18:57:00,57.767,57.794,57.767,57.776,19200000.0
2009-04-02 18:58:00,57.794,57.801,57.792,57.801,32000000.0
2009-04-02 18:59:00,57.795,57.817,57.795,57.817,32000000.0
2009-04-02 19:00:00,57.814,57.824,57.812,57.824,14400000.0
2009-04-02 19:01:00,57.827,57.827,57.811,57.811,19200000.0
2009-04-02 19:02:00,57.798,57.8,57.781,57.8,43200000.0
2009-04-02 19:03:00,57.798,57.798,57.787,57.787,14400000.0
2009-04-02 19:04:00,57.793,57.801,57.792,57.795,17600000.0
2009-04-02 19:05:00,57.804,57.804,57.793,57.793,21800000.0
2009-04-02 19:06:00,57.789,57.789,57.775,57.781,55800000.0
2009-04-02 19:07:00,57.785,57.788,57.78,57.782,35200000.0
2009-04-02 19:08:00,57.779,57.792,57.779,57.785,22400000.0
2009-04-02 19:09:00,57.773,57.774,57.754,57.754,12800000.0
2009-04-02 19:10:00,57.754,57.788,57.753,57.788,8000000.0
2009-04-02 19:11:00,57.804,57.804,57.765,57.765,30400000.0
2009-04-02 19:12:00,57.752,57.752,57.722,57.722,24000000.0
2009-04-02 19:13:00,57.733,57.735,57.732,57.734,9600000.0
2009-04-02 19:14:00,57.714,57.714,57.702,57.708,12800000.0
2009-04-02 19:15:00,57.701,57.71,57.699,57.699,9600000.0
2009-04-02 19:16:00,57.692,57.702,57.683,57.694,12800000.0
2009-04-02 19:17:00,57.69,57.696,57.682,57.682,14400000.0
2009-04-02 19:18:00,57.678,57.678,57.672,57.675,32000000.0
2009-04-02 19:19:00,57.678,57.678,57.667,57.669,11200000.0
2009-04-02 19:20:00,57.656,57.656,57.641,57.651,14800000.0
2009-04-02 19:21:00,57.649,57.654,57.645,57.654,17600000.0
2009-04-02 19:22:00,57.644,57.644,57.633,57.638,14400000.0
2009-04-02 19:23:00,57.638,57.643,57.628,57.64,16000000.0
2009-04-02 19:24:00,57.64,57.653,57.638,57.652,48000000.0
2009-04-02 19:25:00,57.646,57.646,57.631,57.642,11200000.0
2009-04-02 19:26:00,57.636,57.636,57.615,57.615,41600000.0
2009-04-02 19:27:00,57.619,57.642,57.619,57.642,14400000.0
2009-04-02 19:28:00,57.647,57.656,57.638,57.64,12800000.0
2009-04-02 19:29:00,57.646,57.646,57.633,57.639,12800000.0
2009-04-02 19:30:00,57.616,57.616,57.604,57.611,11200000.0
2009-04-02 19:31:00,57.612,57.624,57.612,57.624,12800000.0
2009-04-02 19:32:00,57.639,57.649,57.639,57.639,11200000.0
2009-04-02 19:33:00,57.652,57.657,57.646,57.657,11200000.0
2009-04-02 19:34:00,57.659,57.664,57.649,57.664,12800000.0
2009-04-02 19:35:00,57.666,57.679,57.662,57.679,17600000.0
2009-04-02 19:36:00,57.684,57.684,57.667,57.667,16000000.0
2009-04-02 19:37:00,57.656,57.666,57.656,57.658,11200000.0
2009-04-02 19:38:00,57.652,57.667,57.652,57.667,9600000.0
2009-04-02 19:39:00,57.653,57.662,57.636,57.636,12800000.0
2009-04-02 19:40:00,57.633,57.65,57.633,57.647,11200000.0
2009-04-02 19:41:00,57.665,57.67,57.664,57.67,11200000.0
2009-04-02 19:42:00,57.656,57.665,57.656,57.657,10600000.0
2009-04-02 19:43:00,57.625,57.632,57.622,57.629,19200000.0
2009-04-02 19:44:00,57.63,57.644,57.616,57.616,11200000.0
2009-04-02 19:45:00,57.632,57.658,57.632,57.658,16000000.0
2009-04-02 19:46:00,57.68,57.69,57.68,57.681,14400000.0
2009-04-02 19:47:00,57.661,57.661,57.647,57.647,17600000.0
2009-04-02 19:48:00,57.658,57.661,57.648,57.658,12800000.0
2009-04-02 19:49:00,57.653,57.655,57.649,57.651,30400000.0
2009-04-02 19:50:00,57.648,57.659,57.648,57.659,12800000.0
2009-04-02 19:51:00,57.663,57.667,57.656,57.667,12800000.0
2009-04-02 19:52:00,57.629,57.658,57.629,57.641,16000000.0
2009-04-02 19:53:00,57.652,57.666,57.65,57.664,12800000.0
2009-04-02 19:54:00,57.665,57.675,57.665,57.675,13200000.0
2009-04-02 19:55:00,57.688,57.688,57.67,57.671,11200000.0
2009-04-02 19:56:00,57.658,57.67,57.658,57.67,9600000.0
2009-04-02 19:57:00,57.678,57.678,57.667,57.674,9600000.0
2009-04-02 19:58:00,57.676,57.68,57.664,57.664,11200000.0
2009-04-02 19:59:00,57.656,57.656,57.642,57.643,8000000.0
2009-04-02 20:00:00,57.639,57.668,57.638,57.668,17600000.0
2009-04-02 20:01:00,57.682,57.682,57.627,57.627,11200000.0
2009-04-02 20:02:00,57.554,57.583,57.554,57.583,17600000.0
2009-04-02 20:03:00,57.576,57.576,57.557,57.557,8000000.0
2009-04-02 20:04:00,57.521,57.541,57.521,57.537,30400000.0
2009-04-02 20:05:00,57.533,57.547,57.533,57.54,12800000.0
2009-04-02 20:06:00,57.533,57.541,57.533,57.541,11200000.0
2009-04-02 20:07:00,57.535,57.536,57.53,57.53,9600000.0
2009-04-02 20:08:00,57.495,57.53,57.495,57.529,38800000.0
2009-04-02 20:09:00,57.515,57.523,57.512,57.523,11200000.0
2009-04-02 20:10:00,57.513,57.513,57.461,57.461,16000000.0
2009-04-02 20:11:00,57.477,57.477,57.418,57.418,11600000.0
2009-04-02 20:12:00,57.416,57.425,57.416,57.418,8000000.0
2009-04-02 20:13:00,57.425,57.451,57.425,57.441,27200000.0
2009-04-02 20:14:00,57.443,57.443,57.381,57.435,9600000.0
2009-04-02 20:15:00,57.422,57.422,57.419,57.419,8000000.0
2009-04-02 20:16:00,57.411,57.434,57.408,57.422,28800000.0
2009-04-02 20:17:00,57.426,57.426,57.407,57.41,33600000.0
2009-04-02 20:18:00,57.405,57.408,57.399,57.4,32000000.0
2009-04-02 20:19:00,57.386,57.386,57.371,57.371,11200000.0
2009-04-02 20:20:00,57.371,57.39,57.367,57.39,19200000.0
2009-04-02 20:21:00,57.395,57.396,57.383,57.394,15400000.0
2009-04-02 20:22:00,57.392,57.435,57.391,57.435,9600000.0
2009-04-02 20:23:00,57.423,57.442,57.423,57.439,12800000.0
2009-04-02 20:24:00,57.447,57.453,57.435,57.435,8000000.0
2009-04-02 20:25:00,57.422,57.437,57.422,57.435,11200000.0
2009-04-02 20:26:00,57.428,57.454,57.428,57.454,16000000.0
2009-04-02 20:27:00,57.465,57.474,57.459,57.459,12800000.0
2009-04-02 20:28:00,57.5,57.514,57.5,57.512,11200000.0
2009-04-02 20:29:00,57.48,57.48,57.383,57.457,16000000.0
2009-04-02 20:30:00,57.458,57.461,57.445,57.459,27200000.0
2009-04-02 20:31:00,57.46,57.481,57.46,57.481,12800000.0
2009-04-02 20:32:00,57.478,57.497,57.476,57.497,12800000.0
2009-04-02 20:33:00,57.497,57.497,57.479,57.486,12800000.0
2009-04-02 20:34:00,57.486,57.489,57.478,57.478,11200000.0
2009-04-02 20:35:00,57.485,57.485,57.475,57.478,11200000.0
2009-04-02 20:36:00,57.477,57.478,57.465,57.473,16000000.0
2009-04-02 20:37:00,57.476,57.484,57.476,57.479,12800000.0
2009-04-02 20:38:00,57.506,57.512,57.503,57.507,12800000.0
2009-04-02 20:39:00,57.498,57.507,57.497,57.507,14400000.0
2009-04-02 20:40:00,57.471,57.508,57.471,57.505,11200000.0
2009-04-02 20:41:00,57.519,57.558,57.519,57.558,11200000.0
2009-04-02 20:42:00,57.548,57.553,57.547,57.553,11200000.0
2009-04-02 20:43:00,57.546,57.554,57.543,57.543,14400000.0
2009-04-02 20:44:00,57.538,57.543,57.536,57.537,11200000.0
2009-04-02 20:45:00,57.541,57.541,57.532,57.533,12800000.0
2009-04-02 20:46:00,57.537,57.571,57.537,57.571,14400000.0
2009-04-02 20:47:00,57.557,57.559,57.545,57.559,18000000.0
2009-04-02 20:48:00,57.564,57.564,57.55,57.552,17600000.0
2009-04-02 20:49:00,57.539,57.552,57.539,57.549,19200000.0
2009-04-02 20:50:00,57.547,57.586,57.547,57.586,16000000.0
2009-04-02 20:51:00,57.572,57.572,57.541,57.541,28800000.0
2009-04-02 20:52:00,57.519,57.53,57.519,57.523,12800000.0
2009-04-02 20:53:00,57.527,57.528,57.52,57.528,16000000.0
2009-04-02 20:54:00,57.513,57.529,57.513,57.527,12800000.0
2009-04-02 20:55:00,57.532,57.535,57.522,57.535,12800000.0
2009-04-02 20:56:00,57.532,57.532,57.525,57.525,12800000.0
2009-04-02 20:57:00,57.52,57.524,57.518,57.52,12800000.0
2009-04-02 20:58:00,57.509,57.531,57.509,57.518,16000000.0
2009-04-02 20:59:00,57.54,57.567,57.54,57.567,11200000.0
2009-04-02 21:00:00,57.571,57.571,57.557,57.564,17600000.0
2009-04-02 21:01:00,57.564,57.583,57.564,57.571,11200000.0
2009-04-02 21:02:00,57.585,57.626,57.585,57.626,16000000.0
2009-04-02 21:03:00,57.629,57.629,57.599,57.599,8000000.0
2009-04-02 21:04:00,57.606,57.618,57.6,57.616,9600000.0
2009-04-02 21:05:00,57.596,57.596,57.549,57.549,14400000.0
2009-04-02 21:06:00,57.539,57.539,57.444,57.536,14400000.0
2009-04-02 21:07:00,57.538,57.542,57.526,57.542,13800000.0
2009-04-02 21:08:00,57.531,57.539,57.523,57.531,16000000.0
2009-04-02 21:09:00,57.557,57.561,57.548,57.548,11200000.0
2009-04-02 21:10:00,57.537,57.552,57.537,57.549,8000000.0
2009-04-02 21:11:00,57.557,57.573,57.549,57.562,12800000.0
2009-04-02 21:12:00,57.559,57.583,57.55,57.55,12800000.0
2009-04-02 21:13:00,57.563,57.582,57.562,57.562,16000000.0
2009-04-02 21:14:00,57.573,57.577,57.571,57.575,12800000.0
2009-04-02 21:15:00,57.58,57.58,57.563,57.563,11200000.0
2009-04-02 21:16:00,57.568,57.57,57.562,57.564,19200000.0
2009-04-02 21:17:00,57.555,57.562,57.555,57.558,14400000.0
2009-04-02 21:18:00,57.554,57.559,57.546,57.552,13200000.0
2009-04-02 21:19:00,57.549,57.549,57.527,57.527,17600000.0
2009-04-02 21:20:00,57.49,57.524,57.49,57.524,14400000.0
2009-04-02 21:21:00,57.527,57.532,57.525,57.532,8000000.0
2009-04-02 21:22:00,57.504,57.524,57.504,57.524,12800000.0
2009-04-02 21:23:00,57.529,57.541,57.52,57.541,12800000.0
2009-04-02 21:24:00,57.541,57.557,57.537,57.551,11200000.0
2009-04-02 21:25:00,57.567,57.573,57.565,57.57,17600000.0
2009-04-02 21:26:00,57.553,57.553,57.538,57.539,24000000.0
2009-04-02 21:27:00,57.544,57.57,57.544,57.57,22400000.0
2009-04-02 21:28:00,57.587,57.601,57.583,57.595,11200000.0
2009-04-02 21:29:00,57.595,57.595,57.586,57.586,27200000.0
2009-04-02 21:30:00,57.591,57.638,57.591,57.638,12800000.0
2009-04-02 21:31:00,57.658,57.686,57.658,57.686,16000000.0
2009-04-02 21:32:00,57.697,57.697,57.689,57.689,8000000.0
2009-04-02 21:33:00,57.668,57.668,57.62,57.62,11200000.0
2009-04-02 21:34:00,57.63,57.632,57.625,57.626,8000000.0
2009-04-02 21:35:00,57.626,57.63,57.623,57.623,14400000.0
2009-04-02 21:36:00,57.623,57.625,57.572,57.572,11200000.0
2009-04-02 21:37:00,57.548,57.559,57.526,57.559,16000000.0
2009-04-02 21:38:00,57.583,57.585,57.575,57.579,14400000.0
2009-04-02 21:39:00,57.577,57.59,57.577,57.589,12800000.0
2009-04-02 21:40:00,57.59,57.597,57.588,57.597,9600000.0
2009-04-02 21:41:00,57.509,57.606,57.509,57.569,11200000.0
2009-04-02 21:42:00,57.558,57.568,57.555,57.555,12800000.0
2009-04-02 21:43:00,57.567,57.567,57.558,57.558,8000000.0
2009-04-02 21:44:00,57.567,57.575,57.565,57.565,17600000.0
2009-04-02 21:45:00,57.554,57.561,57.541,57.541,17600000.0
2009-04-02 21:46:00,57.526,57.54,57.526,57.532,13800000.0
2009-04-02 21:47:00,57.519,57.519,57.51,57.513,11200000.0
2009-04-02 21:48:00,57.509,57.514,57.507,57.509,35600000.0
2009-04-02 21:49:00,57.499,57.5,57.491,57.492,11200000.0
2009-04-02 21:50:00,57.52,57.52,57.494,57.505,12800000.0
2009-04-02 21:51:00,57.503,57.508,57.496,57.498,17600000.0
2009-04-02 21:52:00,57.511,57.511,57.505,57.508,11200000.0
2009-04-02 21:53:00,57.519,57.52,57.513,57.519,11200000.0
2009-04-02 21:54:00,57.515,57.515,57.505,57.509,11200000.0
2009-04-02 21:55:00,57.496,57.52,57.496,57.52,12800000.0
2009-04-02 21:56:00,57.522,57.522,57.513,57.513,13200000.0
2009-04-02 21:57:00,57.511,57.511,57.477,57.478,17600000.0
2009-04-02 21:58:00,57.463,57.488,57.463,57.488,8000000.0
2009-04-02 21:59:00,57.496,57.496,57.484,57.484,8000000.0
2009-04-02 22:00:00,57.486,57.496,57.484,57.496,17600000.0
2009-04-02 22:01:00,57.49,57.497,57.49,57.497,11200000.0
2009-04-02 22:02:00,57.49,57.493,57.486,57.487,11200000.0
2009-04-02 22:03:00,57.47,57.47,57.448,57.448,17600000.0
2009-04-02 22:04:00,57.484,57.484,57.476,57.477,16000000.0
2009-04-02 22:05:00,57.473,57.473,57.462,57.462,11200000.0
2009-04-02 22:06:00,57.467,57.47,57.453,57.47,12800000.0
2009-04-02 22:07:00,57.463,57.463,57.448,57.448,16000000.0
2009-04-02 22:08:00,57.439,57.447,57.428,57.442,16000000.0
2009-04-02 22:09:00,57.428,57.439,57.426,57.435,12200000.0
2009-04-02 22:10:00,57.43,57.434,57.426,57.434,21800000.0
2009-04-02 22:11:00,57.444,57.447,57.439,57.442,11200000.0
2009-04-02 22:12:00,57.447,57.447,57.439,57.444,12800000.0
2009-04-02 22:13:00,57.446,57.466,57.446,57.46,12800000.0
2009-04-02 22:14:00,57.464,57.466,57.455,57.455,12200000.0
2009-04-02 22:15:00,57.461,57.461,57.453,57.456,14400000.0
2009-04-02 22:16:00,57.458,57.475,57.458,57.475,17600000.0
2009-04-02 22:17:00,57.465,57.474,57.464,57.464,19200000.0
2009-04-02 22:18:00,57.476,57.545,57.476,57.545,11200000.0
2009-04-02 22:19:00,57.572,57.586,57.489,57.489,12800000.0
2009-04-02 22:20:00,57.475,57.541,57.475,57.53,12800000.0
2009-04-02 22:21:00,57.505,57.505,57.482,57.492,9600000.0
2009-04-02 22:22:00,57.485,57.49,57.483,57.49,12800000.0
2009-04-02 22:23:00,57.481,57.481,57.455,57.455,12800000.0
2009-04-02 22:24:00,57.452,57.452,57.435,57.435,11200000.0
2009-04-02 22:25:00,57.453,57.455,57.449,57.452,16000000.0
2009-04-02 22:26:00,57.456,57.457,57.452,57.452,11200000.0
2009-04-02 22:27:00,57.449,57.458,57.449,57.458,12800000.0
2009-04-02 22:28:00,57.459,57.462,57.449,57.449,11200000.0
2009-04-02 22:29:00,57.464,57.464,57.448,57.455,16000000.0
2009-04-02 22:30:00,57.45,57.459,57.45,57.459,17000000.0
2009-04-02 22:31:00,57.458,57.469,57.451,57.469,10600000.0
2009-04-02 22:32:00,57.461,57.461,57.419,57.451,12800000.0
2009-04-02 22:33:00,57.464,57.465,57.445,57.445,11200000.0
2009-04-02 22:34:00,57.467,57.486,57.466,57.486,12800000.0
2009-04-02 22:35:00,57.49,57.498,57.489,57.49,12800000.0
2009-04-02 22:36:00,57.482,57.485,57.478,57.478,43200000.0
2009-04-02 22:37:00,57.471,57.471,57.444,57.444,25600000.0
2009-04-02 22:38:00,57.437,57.437,57.422,57.432,17600000.0
2009-04-02 22:39:00,57.43,57.448,57.43,57.445,9600000.0
2009-04-02 22:40:00,57.458,57.458,57.445,57.449,17600000.0
2009-04-02 22:41:00,57.447,57.447,57.434,57.443,11200000.0
2009-04-02 22:42:00,57.437,57.451,57.434,57.445,14400000.0
2009-04-02 22:43:00,57.434,57.434,57.396,57.4,16000000.0
2009-04-02 22:44:00,57.402,57.408,57.395,57.408,8000000.0
2009-04-02 22:45:00,57.401,57.403,57.389,57.392,16000000.0
2009-04-02 22:46:00,57.405,57.405,57.392,57.405,11200000.0
2009-04-02 22:47:00,57.401,57.41,57.399,57.404,17600000.0
2009-04-02 22:48:00,57.385,57.386,57.384,57.384,11200000.0
2009-04-02 22:49:00,57.365,57.385,57.365,57.385,12800000.0
2009-04-02 22:50:00,57.407,57.407,57.394,57.402,8000000.0
2009-04-02 22:51:00,57.411,57.434,57.411,57.434,9600000.0
2009-04-02 22:52:00,57.44,57.462,57.437,57.462,11200000.0
2009-04-02 22:53:00,57.468,57.476,57.456,57.475,17600000.0
2009-04-02 22:54:00,57.481,57.481,57.469,57.481,12800000.0
2009-04-02 22:55:00,57.487,57.511,57.469,57.469,12800000.0
2009-04-02 22:56:00,57.47,57.473,57.47,57.47,9600000.0
2009-04-02 22:57:00,57.456,57.472,57.456,57.466,17600000.0
2009-04-02 22:58:00,57.462,57.462,57.44,57.44,14400000.0
2009-04-02 22:59:00,57.439,57.439,57.422,57.422,8000000.0
2009-04-02 23:00:00,57.415,57.415,57.398,57.408,17600000.0
2009-04-02 23:01:00,57.407,57.421,57.407,57.421,8000000.0
2009-04-02 23:02:00,57.431,57.446,57.43,57.436,17600000.0
2009-04-02 23:03:00,57.444,57.488,57.444,57.459,16000000.0
2009-04-02 23:04:00,57.469,57.5,57.469,57.494,11200000.0
2009-04-02 23:05:00,57.434,57.439,57.421,57.434,33600000.0
2009-04-02 23:06:00,57.445,57.465,57.445,57.465,12200000.0
2009-04-02 23:07:00,57.471,57.472,57.456,57.456,12800000.0
2009-04-02 23:08:00,57.448,57.462,57.448,57.461,16000000.0
2009-04-02 23:09:00,57.465,57.466,57.45,57.45,17600000.0
2009-04-02 23:10:00,57.456,57.466,57.456,57.466,12800000.0
2009-04-02 23:11:00,57.472,57.472,57.462,57.463,11600000.0
2009-04-02 23:12:00,57.465,57.48,57.463,57.469,16000000.0
2009-04-02 23:13:00,57.487,57.503,57.487,57.499,12800000.0
2009-04-02 23:14:00,57.504,57.504,57.488,57.488,10600000.0
2009-04-02 23:15:00,57.507,57.507,57.492,57.501,12200000.0
2009-04-02 23:16:00,57.499,57.511,57.492,57.511,17600000.0
2009-04-02 23:17:00,57.514,57.522,57.513,57.522,11200000.0
2009-04-02 23:18:00,57.525,57.551,57.525,57.551,11200000.0
2009-04-02 23:19:00,57.551,57.551,57.525,57.53,12800000.0
2009-04-02 23:20:00,57.526,57.54,57.521,57.531,14400000.0
2009-04-02 23:21:00,57.518,57.536,57.518,57.536,11200000.0
2009-04-02 23:22:00,57.542,57.544,57.533,57.533,11200000.0
2009-04-02 23:23:00,57.533,57.538,57.532,57.538,11200000.0
2009-04-02 23:24:00,57.534,57.534,57.518,57.521,11200000.0
2009-04-02 23:25:00,57.543,57.551,57.538,57.549,14400000.0
2009-04-02 23:26:00,57.55,57.55,57.515,57.521,12800000.0
2009-04-02 23:27:00,57.509,57.526,57.509,57.526,8000000.0
2009-04-02 23:28:00,57.54,57.559,57.537,57.552,16000000.0
2009-04-02 23:29:00,57.549,57.556,57.535,57.547,11200000.0
2009-04-02 23:30:00,57.556,57.556,57.536,57.536,16000000.0
2009-04-02 23:31:00,57.532,57.532,57.524,57.528,12800000.0
2009-04-02 23:32:00,57.53,57.532,57.515,57.515,17000000.0
2009-04-02 23:33:00,57.502,57.502,57.491,57.491,13200000.0
2009-04-02 23:34:00,57.499,57.501,57.496,57.501,8400000.0
2009-04-02 23:35:00,57.5,57.516,57.493,57.516,16000000.0
2009-04-02 23:36:00,57.523,57.523,57.503,57.508,12800000.0
2009-04-02 23:37:00,57.531,57.538,57.526,57.538,12800000.0
2009-04-02 23:38:00,57.525,57.554,57.525,57.554,11200000.0
2009-04-02 23:39:00,57.558,57.562,57.541,57.541,13200000.0
2009-04-02 23:40:00,57.536,57.541,57.524,57.531,34600000.0
2009-04-02 23:41:00,57.537,57.542,57.537,57.54,12800000.0
2009-04-02 23:42:00,57.544,57.545,57.537,57.54,17000000.0
2009-04-02 23:43:00,57.528,57.538,57.528,57.538,8000000.0
2009-04-02 23:44:00,57.543,57.543,57.536,57.541,16000000.0
2009-04-02 23:45:00,57.537,57.537,57.508,57.532,11200000.0
2009-04-02 23:46:00,57.528,57.538,57.528,57.535,17600000.0
2009-04-02 23:47:00,57.54,57.54,57.532,57.532,12800000.0
2009-04-02 23:48:00,57.534,57.535,57.533,57.533,8000000.0
2009-04-02 23:49:00,57.546,57.59,57.546,57.59,16000000.0
2009-04-02 23:50:00,57.603,57.606,57.597,57.597,11200000.0
2009-04-02 23:51:00,57.595,57.599,57.586,57.598,12800000.0
2009-04-02 23:52:00,57.602,57.607,57.597,57.597,7400000.0
2009-04-02 23:53:00,57.598,57.616,57.598,57.613,9600000.0
2009-04-02 23:54:00,57.619,57.626,57.597,57.619,14400000.0
2009-04-02 23:55:00,57.628,57.632,57.606,57.612,12800000.0
2009-04-02 23:56:00,57.641,57.676,57.585,57.585,11200000.0
2009-04-02 23:57:00,57.676,57.678,57.671,57.674,12800000.0
2009-04-02 23:58:00,57.684,57.711,57.684,57.711,11200000.0
2009-04-02 23:59:00,57.702,57.702,57.69,57.702,8000000.0
2009-04-03 00:00:00,57.7,57.728,57.7,57.711,17600000.0
2009-04-03 00:01:00,57.707,57.707,57.69,57.69,12800000.0
2009-04-03 00:02:00,57.684,57.685,57.651,57.681,11200000.0
2009-04-03 00:03:00,57.695,57.727,57.695,57.727,12800000.0
2009-04-03 00:04:00,57.721,57.743,57.721,57.742,9600000.0
2009-04-03 00:05:00,57.744,57.745,57.731,57.739,11200000.0
2009-04-03 00:06:00,57.712,57.714,57.704,57.704,11200000.0
2009-04-03 00:07:00,57.695,57.724,57.695,57.724,12800000.0
2009-04-03 00:08:00,57.689,57.689,57.661,57.661,12800000.0
2009-04-03 00:09:00,57.639,57.639,57.586,57.604,12800000.0
2009-04-03 00:10:00,57.614,57.614,57.602,57.613,12800000.0
2009-04-03 00:11:00,57.594,57.607,57.593,57.607,16000000.0
2009-04-03 00:12:00,57.61,57.638,57.61,57.638,12800000.0
2009-04-03 00:13:00,57.644,57.644,57.621,57.633,12800000.0
2009-04-03 00:14:00,57.635,57.635,57.597,57.597,14400000.0
2009-04-03 00:15:00,57.589,57.589,57.578,57.582,28800000.0
2009-04-03 00:16:00,57.579,57.579,57.561,57.561,14400000.0
2009-04-03 00:17:00,57.559,57.597,57.559,57.59,17600000.0
2009-04-03 00:18:00,57.597,57.605,57.597,57.599,12800000.0
2009-04-03 00:19:00,57.604,57.61,57.604,57.61,12800000.0
2009-04-03 00:20:00,57.619,57.629,57.619,57.629,17600000.0
2009-04-03 00:21:00,57.638,57.646,57.632,57.641,12800000.0
2009-04-03 00:22:00,57.634,57.65,57.628,57.633,17600000.0
2009-04-03 00:23:00,57.642,57.657,57.642,57.656,8000000.0
2009-04-03 00:24:00,57.669,57.67,57.657,57.668,14400000.0
2009-04-03 00:25:00,57.675,57.677,57.652,57.677,16000000.0
2009-04-03 00:26:00,57.679,57.684,57.678,57.678,12800000.0
2009-04-03 00:27:00,57.675,57.685,57.675,57.685,32000000.0
2009-04-03 00:28:00,57.642,57.67,57.642,57.657,32000000.0
2009-04-03 00:29:00,57.668,57.676,57.663,57.676,12800000.0
2009-04-03 00:30:00,57.658,57.699,57.658,57.699,11200000.0
2009-04-03 00:31:00,57.69,57.697,57.686,57.686,11200000.0
2009-04-03 00:32:00,57.687,57.705,57.684,57.705,12800000.0
2009-04-03 00:33:00,57.709,57.725,57.709,57.709,12800000.0
2009-04-03 00:34:00,57.727,57.756,57.727,57.756,19200000.0
2009-04-03 00:35:00,57.745,57.78,57.745,57.77,28800000.0
2009-04-03 00:36:00,57.764,57.783,57.753,57.783,17600000.0
2009-04-03 00:37:00,57.799,57.841,57.799,57.841,12800000.0
2009-04-03 00:38:00,57.855,57.855,57.83,57.83,17600000.0
2009-04-03 00:39:00,57.838,57.849,57.834,57.837,12800000.0
2009-04-03 00:40:00,57.862,57.881,57.851,57.881,16000000.0
2009-04-03 00:41:00,57.906,57.951,57.906,57.916,12800000.0
2009-04-03 00:42:00,57.898,57.959,57.898,57.959,12800000.0
2009-04-03 00:43:00,57.947,57.949,57.913,57.913,11200000.0
2009-04-03 00:44:00,57.937,57.947,57.927,57.939,8000000.0
2009-04-03 00:45:00,57.926,57.93,57.923,57.923,11200000.0
2009-04-03 00:46:00,57.928,57.937,57.928,57.934,13800000.0
2009-04-03 00:47:00,57.925,57.948,57.922,57.943,12800000.0
2009-04-03 00:48:00,57.974,58.015,57.974,58.015,9000000.0
2009-04-03 00:49:00,58.018,58.018,58.005,58.009,16000000.0
2009-04-03 00:50:00,58.011,58.011,57.998,57.998,11200000.0
2009-04-03 00:51:00,57.979,57.98,57.952,57.963,17600000.0
2009-04-03 00:52:00,57.961,57.974,57.957,57.96,11200000.0
2009-04-03 00:53:00,57.961,57.975,57.961,57.97,8000000.0
2009-04-03 00:54:00,57.969,57.977,57.968,57.977,8000000.0
2009-04-03 00:55:00,57.965,57.978,57.965,57.974,28800000.0
2009-04-03 00:56:00,57.975,57.976,57.967,57.972,12800000.0
2009-04-03 00:57:00,57.977,57.977,57.959,57.962,12800000.0
2009-04-03 00:58:00,57.957,57.977,57.953,57.977,12800000.0
2009-04-03 00:59:00,57.988,58.051,57.988,58.051,11200000.0
2009-04-03 01:00:00,58.068,58.079,58.047,58.047,16400000.0
2009-04-03 01:01:00,58.041,58.055,58.04,58.055,9600000.0
2009-04-03 01:02:00,58.063,58.075,58.063,58.074,11200000.0
2009-04-03 01:03:00,58.071,58.088,58.071,58.088,22400000.0
2009-04-03 01:04:00,58.113,58.123,58.11,58.12,12800000.0
2009-04-03 01:05:00,58.138,58.138,58.124,58.124,12800000.0
2009-04-03 01:06:00,58.13,58.13,58.061,58.106,12800000.0
2009-04-03 01:07:00,58.106,58.106,58.096,58.1,11200000.0
2009-04-03 01:08:00,58.131,58.136,58.12,58.123,16000000.0
2009-04-03 01:09:00,58.131,58.148,58.131,58.148,16000000.0
2009-04-03 01:10:00,58.151,58.153,58.141,58.144,9600000.0
2009-04-03 01:11:00,58.144,58.144,58.133,58.144,11200000.0
2009-04-03 01:12:00,58.134,58.134,58.131,58.131,8000000.0
2009-04-03 01:13:00,58.134,58.145,58.115,58.115,17600000.0
2009-04-03 01:14:00,58.135,58.143,58.13,58.13,9600000.0
2009-04-03 01:15:00,58.115,58.115,58.099,58.099,17600000.0
2009-04-03 01:16:00,58.1,58.102,58.09,58.097,25600000.0
2009-04-03 01:17:00,58.105,58.111,58.102,58.104,12800000.0
2009-04-03 01:18:00,58.105,58.109,58.101,58.101,12800000.0
2009-04-03 01:19:00,58.101,58.113,58.097,58.113,11200000.0
2009-04-03 01:20:00,58.113,58.119,58.113,58.117,19200000.0
2009-04-03 01:21:00,58.12,58.139,58.12,58.13,11200000.0
2009-04-03 01:22:00,58.134,58.159,58.134,58.159,12800000.0
2009-04-03 01:23:00,58.17,58.174,58.154,58.174,16000000.0
2009-04-03 01:24:00,58.19,58.19,58.155,58.167,12800000.0
2009-04-03 01:25:00,58.169,58.17,58.162,58.164,11200000.0
2009-04-03 01:26:00,58.157,58.157,58.147,58.147,11200000.0
2009-04-03 01:27:00,58.157,58.183,58.157,58.183,16000000.0
2009-04-03 01:28:00,58.195,58.201,58.185,58.201,14400000.0
2009-04-03 01:29:00,58.223,58.297,58.223,58.297,16000000.0
2009-04-03 01:30:00,58.368,58.4,58.368,58.4,11200000.0
2009-04-03 01:31:00,58.393,58.404,58.374,58.382,16000000.0
2009-04-03 01:32:00,58.388,58.388,58.363,58.363,12800000.0
2009-04-03 01:33:00,58.36,58.378,58.356,58.378,11200000.0
2009-04-03 01:34:00,58.366,58.366,58.335,58.335,24000000.0
2009-04-03 01:35:00,58.337,58.338,58.326,58.329,12800000.0
2009-04-03 01:36:00,58.326,58.337,58.313,58.337,11200000.0
2009-04-03 01:37:00,58.345,58.354,58.345,58.352,16000000.0
2009-04-03 01:38:00,58.364,58.364,58.346,58.349,17600000.0
2009-04-03 01:39:00,58.369,58.375,58.367,58.367,14400000.0
2009-04-03 01:40:00,58.377,58.377,58.357,58.366,9600000.0
2009-04-03 01:41:00,58.382,58.391,58.373,58.391,12800000.0
2009-04-03 01:42:00,58.388,58.392,58.384,58.384,11200000.0
2009-04-03 01:43:00,58.382,58.382,58.374,58.377,8000000.0
2009-04-03 01:44:00,58.37,58.381,58.37,58.381,11200000.0
2009-04-03 01:45:00,58.414,58.416,58.41,58.416,12800000.0
2009-04-03 01:46:00,58.42,58.548,58.42,58.548,16000000.0
2009-04-03 01:47:00,58.566,58.574,58.558,58.558,11200000.0
2009-04-03 01:48:00,58.582,58.624,58.582,58.624,12800000.0
2009-04-03 01:49:00,58.614,58.614,58.598,58.598,12800000.0
2009-04-03 01:50:00,58.606,58.623,58.606,58.617,14400000.0
2009-04-03 01:51:00,58.616,58.627,58.616,58.627,17600000.0
2009-04-03 01:52:00,58.638,58.671,58.638,58.671,21200000.0
2009-04-03 01:53:00,58.676,58.702,58.676,58.701,17600000.0
2009-04-03 01:54:00,58.692,58.692,58.668,58.671,12800000.0
2009-04-03 01:55:00,58.639,58.645,58.619,58.645,11200000.0
2009-04-03 01:56:00,58.669,58.669,58.644,58.644,12800000.0
2009-04-03 01:57:00,58.641,58.641,58.622,58.622,19200000.0
2009-04-03 01:58:00,58.596,58.596,58.586,58.586,11200000.0
2009-04-03 01:59:00,58.583,58.587,58.579,58.586,11200000.0
2009-04-03 02:00:00,58.597,58.634,58.597,58.634,11200000.0
2009-04-03 02:01:00,58.667,58.728,58.667,58.703,17600000.0
2009-04-03 02:02:00,58.67,58.67,58.644,58.651,10600000.0
2009-04-03 02:03:00,58.641,58.641,58.607,58.607,16000000.0
2009-04-03 02:04:00,58.628,58.638,58.628,58.637,11200000.0
2009-04-03 02:05:00,58.644,58.653,58.639,58.653,12800000.0
2009-04-03 02:06:00,58.645,58.645,58.6,58.604,14400000.0
2009-04-03 02:07:00,58.598,58.62,58.597,58.617,12800000.0
2009-04-03 02:08:00,58.642,58.649,58.63,58.632,17600000.0
2009-04-03 02:09:00,58.636,58.673,58.636,58.673,16000000.0
2009-04-03 02:10:00,58.683,58.704,58.683,58.704,15400000.0
2009-04-03 02:11:00,58.714,58.734,58.714,58.731,12800000.0
2009-04-03 02:12:00,58.732,58.755,58.727,58.755,17600000.0
2009-04-03 02:13:00,58.747,58.759,58.747,58.759,11200000.0
2009-04-03 02:14:00,58.753,58.76,58.752,58.754,11200000.0
2009-04-03 02:15:00,58.764,58.792,58.764,58.791,11200000.0
2009-04-03 02:16:00,58.81,58.859,58.81,58.859,11200000.0
2009-04-03 02:17:00,58.853,58.886,58.853,58.853,9600000.0
2009-04-03 02:18:00,58.852,58.898,58.852,58.898,12800000.0
2009-04-03 02:19:00,58.91,58.945,58.91,58.942,12800000.0
2009-04-03 02:20:00,58.918,58.936,58.827,58.936,12800000.0
2009-04-03 02:21:00,58.943,58.947,58.934,58.934,8000000.0
2009-04-03 02:22:00,58.928,58.946,58.928,58.942,14400000.0
2009-04-03 02:23:00,58.975,58.979,58.97,58.97,9600000.0
2009-04-03 02:24:00,58.956,58.956,58.902,58.914,11200000.0
2009-04-03 02:25:00,58.928,58.945,58.928,58.942,17600000.0
2009-04-03 02:26:00,58.947,58.954,58.93,58.93,12800000.0
2009-04-03 02:27:00,58.898,58.902,58.887,58.887,11200000.0
2009-04-03 02:28:00,58.882,58.884,58.857,58.857,12800000.0
2009-04-03 02:29:00,58.854,58.876,58.854,58.862,11200000.0
2009-04-03 02:30:00,58.87,58.879,58.862,58.879,12800000.0
2009-04-03 02:31:00,58.901,58.913,58.901,58.904,12800000.0
2009-04-03 02:32:00,58.901,58.906,58.889,58.889,11200000.0
2009-04-03 02:33:00,58.915,58.947,58.915,58.947,11600000.0
2009-04-03 02:34:00,58.958,58.962,58.947,58.95,9600000.0
2009-04-03 02:35:00,58.95,58.955,58.949,58.949,12800000.0
2009-04-03 02:36:00,58.941,58.97,58.937,58.937,12800000.0
2009-04-03 02:37:00,58.93,58.93,58.834,58.834,12800000.0
2009-04-03 02:38:00,58.839,58.873,58.837,58.873,17000000.0
2009-04-03 02:39:00,58.868,58.873,58.862,58.864,16000000.0
2009-04-03 02:40:00,58.878,58.893,58.868,58.893,16000000.0
2009-04-03 02:41:00,58.897,58.902,58.892,58.902,11200000.0
2009-04-03 02:42:00,58.904,58.912,58.904,58.907,11200000.0
2009-04-03 02:43:00,58.918,58.926,58.918,58.919,11200000.0
2009-04-03 02:44:00,58.928,58.928,58.916,58.916,11200000.0
2009-04-03 02:45:00,58.896,58.896,58.83,58.83,11200000.0
2009-04-03 02:46:00,58.792,58.797,58.78,58.797,11200000.0
2009-04-03 02:47:00,58.8,58.805,58.792,58.792,12800000.0
2009-04-03 02:48:00,58.775,58.775,58.678,58.678,11200000.0
2009-04-03 02:49:00,58.784,58.804,58.784,58.804,17600000.0
2009-04-03 02:50:00,58.796,58.802,58.782,58.795,12800000.0
2009-04-03 02:51:00,58.779,58.779,58.7,58.7,11200000.0
2009-04-03 02:52:00,58.687,58.7,58.687,58.697,11200000.0
2009-04-03 02:53:00,58.664,58.682,58.657,58.682,11200000.0
2009-04-03 02:54:00,58.694,58.704,58.688,58.688,12800000.0
2009-04-03 02:55:00,58.718,58.735,58.718,58.735,11200000.0
2009-04-03 02:56:00,58.716,58.759,58.716,58.759,11200000.0
2009-04-03 02:57:00,58.76,58.773,58.755,58.773,11200000.0
2009-04-03 02:58:00,58.779,58.783,58.713,58.713,11200000.0
2009-04-03 02:59:00,58.761,58.793,58.761,58.793,11200000.0
2009-04-03 03:00:00,58.789,58.789,58.747,58.749,12800000.0
2009-04-03 03:01:00,58.741,58.745,58.734,58.745,11200000.0
2009-04-03 03:02:00,58.748,58.753,58.735,58.737,17600000.0
2009-04-03 03:03:00,58.722,58.724,58.715,58.715,14400000.0
2009-04-03 03:04:00,58.709,58.72,58.708,58.716,11200000.0
2009-04-03 03:05:00,58.708,58.714,58.701,58.701,16000000.0
2009-04-03 03:06:00,58.682,58.684,58.672,58.672,16000000.0
2009-04-03 03:07:00,58.684,58.684,58.65,58.65,12800000.0
2009-04-03 03:08:00,58.635,58.635,58.595,58.6,11200000.0
2009-04-03 03:09:00,58.577,58.578,58.56,58.56,11200000.0
2009-04-03 03:10:00,58.554,58.56,58.508,58.508,16000000.0
2009-04-03 03:11:00,58.461,58.464,58.454,58.464,8000000.0
2009-04-03 03:12:00,58.483,58.524,58.483,58.524,11200000.0
2009-04-03 03:13:00,58.504,58.52,58.493,58.52,16000000.0
2009-04-03 03:14:00,58.524,58.524,58.506,58.512,16000000.0
2009-04-03 03:15:00,58.497,58.497,58.463,58.463,9600000.0
2009-04-03 03:16:00,58.461,58.477,58.461,58.475,12800000.0
2009-04-03 03:17:00,58.492,58.515,58.492,58.514,11200000.0
2009-04-03 03:18:00,58.521,58.55,58.521,58.534,11200000.0
2009-04-03 03:19:00,58.544,58.544,58.533,58.533,13200000.0
2009-04-03 03:20:00,58.532,58.535,58.529,58.53,11200000.0
2009-04-03 03:21:00,58.528,58.528,58.485,58.485,14400000.0
2009-04-03 03:22:00,58.456,58.456,58.389,58.399,14400000.0
2009-04-03 03:23:00,58.4,58.402,58.397,58.397,12800000.0
2009-04-03 03:24:00,58.4,58.4,58.372,58.372,11600000.0
2009-04-03 03:25:00,58.363,58.377,58.363,58.375,17600000.0
2009-04-03 03:26:00,58.379,58.379,58.359,58.379,11200000.0
2009-04-03 03:27:00,58.377,58.377,58.366,58.37,14400000.0
2009-04-03 03:28:00,58.371,58.379,58.369,58.372,12800000.0
2009-04-03 03:29:00,58.368,58.381,58.367,58.373,12800000.0
2009-04-03 03:30:00,58.381,58.428,58.381,58.428,14400000.0
2009-04-03 03:31:00,58.453,58.478,58.453,58.478,12800000.0
2009-04-03 03:32:00,58.478,58.478,58.448,58.448,12800000.0
2009-04-03 03:33:00,58.409,58.431,58.409,58.431,11200000.0
2009-04-03 03:34:00,58.436,58.443,58.427,58.443,11200000.0
2009-04-03 03:35:00,58.447,58.45,58.436,58.442,18000000.0
2009-04-03 03:36:00,58.44,58.443,58.428,58.428,12800000.0
2009-04-03 03:37:00,58.43,58.439,58.425,58.437,17600000.0
2009-04-03 03:38:00,58.464,58.471,58.458,58.458,11200000.0
2009-04-03 03:39:00,58.443,58.468,58.394,58.459,14400000.0
2009-04-03 03:40:00,58.475,58.475,58.468,58.468,11200000.0
2009-04-03 03:41:00,58.469,58.494,58.469,58.493,11200000.0
2009-04-03 03:42:00,58.507,58.516,58.506,58.516,12800000.0
2009-04-03 03:43:00,58.537,58.548,58.531,58.534,11200000.0
2009-04-03 03:44:00,58.545,58.568,58.545,58.568,11200000.0
2009-04-03 03:45:00,58.537,58.549,58.531,58.549,11200000.0
2009-04-03 03:46:00,58.545,58.545,58.52,58.521,12800000.0
2009-04-03 03:47:00,58.506,58.512,58.503,58.505,11200000.0
2009-04-03 03:48:00,58.495,58.495,58.473,58.473,11200000.0
2009-04-03 03:49:00,58.466,58.466,58.41,58.419,12800000.0
2009-04-03 03:50:00,58.402,58.402,58.373,58.399,12800000.0
2009-04-03 03:51:00,58.397,58.397,58.38,58.389,12800000.0
2009-04-03 03:52:00,58.373,58.377,58.356,58.356,16000000.0
2009-04-03 03:53:00,58.351,58.351,58.301,58.306,11200000.0
2009-04-03 03:54:00,58.233,58.236,58.15,58.15,12800000.0
2009-04-03 03:55:00,58.131,58.131,58.059,58.064,14400000.0
2009-04-03 03:56:00,58.076,58.128,58.076,58.128,11200000.0
2009-04-03 03:57:00,58.139,58.159,58.128,58.159,12800000.0
2009-04-03 03:58:00,58.155,58.19,58.155,58.19,11200000.0
2009-04-03 03:59:00,58.194,58.203,58.182,58.203,12800000.0
2009-04-03 04:00:00,58.202,58.224,58.202,58.205,14400000.0
2009-04-03 04:01:00,58.215,58.226,58.215,58.226,11200000.0
2009-04-03 04:02:00,58.233,58.254,58.233,58.254,12800000.0
2009-04-03 04:03:00,58.28,58.287,58.274,58.286,12800000.0
2009-04-03 04:04:00,58.283,58.291,58.278,58.285,12800000.0
2009-04-03 04:05:00,58.276,58.276,58.263,58.265,11200000.0
2009-04-03 04:06:00,58.276,58.276,58.253,58.253,14400000.0
2009-04-03 04:07:00,58.232,58.232,58.21,58.212,14400000.0
2009-04-03 04:08:00,58.214,58.22,58.198,58.215,12800000.0
2009-04-03 04:09:00,58.223,58.231,58.218,58.229,11200000.0
2009-04-03 04:10:00,58.244,58.244,58.23,58.236,17600000.0
2009-04-03 04:11:00,58.225,58.227,58.219,58.219,12800000.0
2009-04-03 04:12:00,58.212,58.223,58.206,58.206,12800000.0
2009-04-03 04:13:00,58.186,58.196,58.185,58.185,11200000.0
2009-04-03 04:14:00,58.183,58.192,58.175,58.175,16000000.0
2009-04-03 04:15:00,58.174,58.174,58.146,58.148,12800000.0
2009-04-03 04:16:00,58.137,58.137,58.097,58.102,11200000.0
2009-04-03 04:17:00,58.091,58.091,58.072,58.084,14400000.0
2009-04-03 04:18:00,58.072,58.072,58.004,58.004,14400000.0
2009-04-03 04:19:00,57.999,57.999,57.959,57.961,12800000.0
2009-04-03 04:20:00,57.976,57.976,57.953,57.953,12800000.0
2009-04-03 04:21:00,57.939,57.939,57.923,57.932,11200000.0
2009-04-03 04:22:00,57.957,57.993,57.957,57.993,16000000.0
2009-04-03 04:23:00,58.013,58.021,58.01,58.017,12800000.0
2009-04-03 04:24:00,58.029,58.043,58.028,58.041,12800000.0
2009-04-03 04:25:00,58.05,58.057,58.042,58.057,14400000.0
2009-04-03 04:26:00,58.059,58.077,58.059,58.071,12800000.0
2009-04-03 04:27:00,58.061,58.061,58.047,58.053,17600000.0
2009-04-03 04:28:00,58.058,58.059,58.054,58.054,11200000.0
2009-04-03 04:29:00,58.063,58.071,58.063,58.067,12800000.0
2009-04-03 04:30:00,58.033,58.035,58.008,58.008,11200000.0
2009-04-03 04:31:00,58.016,58.016,57.991,58.005,12800000.0
2009-04-03 04:32:00,58.015,58.03,58.012,58.03,16000000.0
2009-04-03 04:33:00,58.001,58.01,58.001,58.003,16000000.0
2009-04-03 04:34:00,58.026,58.046,57.949,58.017,11200000.0
2009-04-03 04:35:00,58.014,58.018,58.001,58.001,12800000.0
2009-04-03 04:36:00,57.979,58.023,57.979,58.023,11200000.0
2009-04-03 04:37:00,58.04,58.04,58.033,58.033,12800000.0
2009-04-03 04:38:00,58.022,58.037,58.022,58.029,12800000.0
2009-04-03 04:39:00,58.034,58.048,58.026,58.043,12800000.0
2009-04-03 04:40:00,58.028,58.034,58.023,58.026,12800000.0
2009-04-03 04:41:00,58.034,58.042,58.026,58.026,12800000.0
2009-04-03 04:42:00,58.018,58.018,58.006,58.017,18400000.0
2009-04-03 04:43:00,58.017,58.017,57.998,58.006,12800000.0
2009-04-03 04:44:00,58.003,58.003,57.994,57.997,12800000.0
2009-04-03 04:45:00,58.004,58.004,57.998,58.003,8000000.0
2009-04-03 04:46:00,58.001,58.013,58.001,58.013,7400000.0
2009-04-03 04:47:00,58.018,58.023,58.018,58.019,8000000.0
2009-04-03 04:48:00,58.03,58.055,58.024,58.054,17600000.0
2009-04-03 04:49:00,58.079,58.128,58.079,58.128,6400000.0
2009-04-03 04:50:00,58.142,58.142,58.128,58.128,11200000.0
2009-04-03 04:51:00,58.129,58.129,58.121,58.121,11200000.0
2009-04-03 04:52:00,58.11,58.127,58.11,58.127,12800000.0
2009-04-03 04:53:00,58.117,58.134,58.117,58.134,17000000.0
2009-04-03 04:54:00,58.172,58.196,58.172,58.191,11200000.0
2009-04-03 04:55:00,58.19,58.208,58.19,58.208,11200000.0
2009-04-03 04:56:00,58.208,58.215,58.197,58.213,18000000.0
2009-04-03 04:57:00,58.217,58.217,58.198,58.198,12800000.0
2009-04-03 04:58:00,58.2,58.234,58.2,58.233,11200000.0
2009-04-03 04:59:00,58.229,58.248,58.229,58.243,12800000.0
2009-04-03 05:00:00,58.268,58.274,58.255,58.271,11200000.0
2009-04-03 05:01:00,58.283,58.283,58.253,58.259,14400000.0
2009-04-03 05:02:00,58.234,58.234,58.205,58.205,11200000.0
2009-04-03 05:03:00,58.202,58.202,58.169,58.184,12800000.0
2009-04-03 05:04:00,58.188,58.188,58.177,58.187,12800000.0
2009-04-03 05:05:00,58.174,58.184,58.171,58.183,11200000.0
2009-04-03 05:06:00,58.187,58.189,58.182,58.183,11200000.0
2009-04-03 05:07:00,58.183,58.184,58.164,58.167,14400000.0
2009-04-03 05:08:00,58.163,58.168,58.16,58.164,12800000.0
2009-04-03 05:09:00,58.166,58.202,58.166,58.202,9600000.0
2009-04-03 05:10:00,58.205,58.205,58.158,58.16,11200000.0
2009-04-03 05:11:00,58.14,58.154,58.14,58.153,12800000.0
2009-04-03 05:12:00,58.145,58.146,58.117,58.117,12800000.0
2009-04-03 05:13:00,58.108,58.121,58.108,58.121,12800000.0
2009-04-03 05:14:00,58.132,58.162,58.132,58.16,12800000.0
2009-04-03 05:15:00,58.168,58.168,58.148,58.163,16000000.0
2009-04-03 05:16:00,58.168,58.183,58.168,58.174,11200000.0
2009-04-03 05:17:00,58.17,58.175,58.167,58.172,11200000.0
2009-04-03 05:18:00,58.179,58.191,58.17,58.17,12800000.0
2009-04-03 05:19:00,58.171,58.197,58.171,58.197,15400000.0
2009-04-03 05:20:00,58.198,58.198,58.192,58.194,11200000.0
2009-04-03 05:21:00,58.189,58.189,58.167,58.174,17600000.0
2009-04-03 05:22:00,58.169,58.169,58.155,58.161,16000000.0
2009-04-03 05:23:00,58.148,58.153,58.143,58.143,12800000.0
2009-04-03 05:24:00,58.144,58.149,58.136,58.136,11200000.0
2009-04-03 05:25:00,58.137,58.141,58.135,58.141,12800000.0
2009-04-03 05:26:00,58.14,58.147,58.14,58.145,12800000.0
2009-04-03 05:27:00,58.141,58.151,58.138,58.151,12200000.0
2009-04-03 05:28:00,58.14,58.155,58.14,58.152,11600000.0
2009-04-03 05:29:00,58.143,58.159,58.141,58.159,12200000.0
2009-04-03 05:30:00,58.171,58.18,58.166,58.179,9600000.0
2009-04-03 05:31:00,58.164,58.177,58.161,58.177,17600000.0
2009-04-03 05:32:00,58.166,58.166,58.147,58.147,9600000.0
2009-04-03 05:33:00,58.148,58.149,58.13,58.132,11200000.0
2009-04-03 05:34:00,58.131,58.149,58.131,58.149,17600000.0
2009-04-03 05:35:00,58.131,58.162,58.131,58.141,12800000.0
2009-04-03 05:36:00,58.138,58.169,58.138,58.155,12800000.0
2009-04-03 05:37:00,58.172,58.177,58.172,58.172,11200000.0
2009-04-03 05:38:00,58.173,58.173,58.159,58.168,12800000.0
2009-04-03 05:39:00,58.161,58.17,58.158,58.17,11200000.0
2009-04-03 05:40:00,58.162,58.203,58.162,58.2,14400000.0
2009-04-03 05:41:00,58.209,58.217,58.209,58.212,12800000.0
2009-04-03 05:42:00,58.205,58.223,58.205,58.218,11200000.0
2009-04-03 05:43:00,58.243,58.243,58.213,58.213,12800000.0
2009-04-03 05:44:00,58.208,58.208,58.181,58.191,12800000.0
2009-04-03 05:45:00,58.2,58.2,58.189,58.189,16000000.0
2009-04-03 05:46:00,58.202,58.215,58.202,58.215,16000000.0
2009-04-03 05:47:00,58.227,58.238,58.221,58.234,11200000.0
2009-04-03 05:48:00,58.229,58.238,58.228,58.238,13800000.0
2009-04-03 05:49:00,58.224,58.224,58.2,58.2,17600000.0
2009-04-03 05:50:00,58.188,58.22,58.188,58.213,11200000.0
2009-04-03 05:51:00,58.221,58.221,58.21,58.211,11200000.0
2009-04-03 05:52:00,58.21,58.21,58.198,58.209,12800000.0
2009-04-03 05:53:00,58.209,58.235,58.209,58.23,17600000.0
2009-04-03 05:54:00,58.244,58.267,58.244,58.262,12800000.0
2009-04-03 05:55:00,58.283,58.292,58.222,58.222,11200000.0
2009-04-03 05:56:00,58.279,58.281,58.269,58.278,11200000.0
2009-04-03 05:57:00,58.291,58.291,58.274,58.274,12800000.0
2009-04-03 05:58:00,58.273,58.288,58.265,58.288,12800000.0
2009-04-03 05:59:00,58.314,58.315,58.278,58.311,12800000.0
2009-04-03 06:00:00,58.306,58.318,58.298,58.302,14400000.0
2009-04-03 06:01:00,58.292,58.3,58.288,58.297,16000000.0
2009-04-03 06:02:00,58.293,58.297,58.286,58.294,12800000.0
2009-04-03 06:03:00,58.304,58.339,58.304,58.339,12800000.0
2009-04-03 06:04:00,58.352,58.362,58.352,58.356,11200000.0
2009-04-03 06:05:00,58.348,58.365,58.348,58.353,14400000.0
2009-04-03 06:06:00,58.356,58.367,58.356,58.36,17600000.0
2009-04-03 06:07:00,58.362,58.384,58.362,58.384,12800000.0
2009-04-03 06:08:00,58.379,58.403,58.3,58.403,12800000.0
2009-04-03 06:09:00,58.402,58.407,58.4,58.402,11200000.0
2009-04-03 06:10:00,58.405,58.416,58.405,58.408,14400000.0
2009-04-03 06:11:00,58.403,58.403,58.387,58.394,17000000.0
2009-04-03 06:12:00,58.383,58.388,58.374,58.379,12800000.0
2009-04-03 06:13:00,58.379,58.387,58.366,58.381,9600000.0
2009-04-03 06:14:00,58.378,58.384,58.365,58.368,14400000.0
2009-04-03 06:15:00,58.351,58.354,58.328,58.328,17600000.0
2009-04-03 06:16:00,58.331,58.331,58.319,58.319,17600000.0
2009-04-03 06:17:00,58.325,58.333,58.324,58.333,9600000.0
2009-04-03 06:18:00,58.318,58.318,58.3,58.3,14400000.0
2009-04-03 06:19:00,58.308,58.321,58.308,58.316,10000000.0
2009-04-03 06:20:00,58.321,58.331,58.311,58.331,12800000.0
2009-04-03 06:21:00,58.325,58.325,58.306,58.306,12200000.0
2009-04-03 06:22:00,58.295,58.302,58.294,58.301,12200000.0
2009-04-03 06:23:00,58.299,58.303,58.292,58.3,17600000.0
2009-04-03 06:24:00,58.288,58.3,58.273,58.3,11200000.0
2009-04-03 06:25:00,58.288,58.3,58.283,58.283,11200000.0
2009-04-03 06:26:00,58.303,58.303,58.292,58.299,11200000.0
2009-04-03 06:27:00,58.307,58.307,58.3,58.305,11200000.0
2009-04-03 06:28:00,58.307,58.314,58.305,58.314,11200000.0
2009-04-03 06:29:00,58.315,58.315,58.308,58.315,12800000.0
2009-04-03 06:30:00,58.303,58.306,58.286,58.286,12800000.0
2009-04-03 06:31:00,58.301,58.308,58.301,58.306,12800000.0
2009-04-03 06:32:00,58.305,58.31,58.298,58.31,11200000.0
2009-04-03 06:33:00,58.302,58.302,58.287,58.294,17000000.0
2009-04-03 06:34:00,58.302,58.302,58.292,58.295,11200000.0
2009-04-03 06:35:00,58.299,58.299,58.284,58.284,12800000.0
2009-04-03 06:36:00,58.287,58.295,58.286,58.29,8000000.0
2009-04-03 06:37:00,58.304,58.304,58.296,58.296,12800000.0
2009-04-03 06:38:00,58.3,58.301,58.297,58.297,9600000.0
2009-04-03 06:39:00,58.288,58.305,58.288,58.296,9600000.0
2009-04-03 06:40:00,58.284,58.293,58.284,58.289,12800000.0
2009-04-03 06:41:00,58.294,58.301,58.29,58.3,12800000.0
2009-04-03 06:42:00,58.303,58.303,58.295,58.302,12800000.0
2009-04-03 06:43:00,58.299,58.311,58.299,58.302,12800000.0
2009-04-03 06:44:00,58.285,58.285,58.257,58.257,17600000.0
2009-04-03 06:45:00,58.247,58.264,58.247,58.264,17600000.0
2009-04-03 06:46:00,58.264,58.264,58.25,58.25,11200000.0
2009-04-03 06:47:00,58.246,58.246,58.188,58.188,12800000.0
2009-04-03 06:48:00,58.196,58.213,58.192,58.209,12800000.0
2009-04-03 06:49:00,58.202,58.212,58.187,58.212,12800000.0
2009-04-03 06:50:00,58.212,58.212,58.202,58.203,12800000.0
2009-04-03 06:51:00,58.197,58.2,58.19,58.191,12800000.0
2009-04-03 06:52:00,58.18,58.196,58.18,58.192,12800000.0
2009-04-03 06:53:00,58.188,58.188,58.15,58.15,17600000.0
2009-04-03 06:54:00,58.183,58.183,58.172,58.175,14400000.0
2009-04-03 06:55:00,58.165,58.165,58.12,58.12,11200000.0
2009-04-03 06:56:00,58.109,58.118,58.107,58.118,12800000.0
2009-04-03 06:57:00,58.126,58.134,58.121,58.125,11200000.0
2009-04-03 06:58:00,58.127,58.133,58.121,58.121,18000000.0
2009-04-03 06:59:00,58.118,58.118,58.095,58.108,12800000.0
2009-04-03 07:00:00,58.107,58.107,58.013,58.091,14400000.0
2009-04-03 07:01:00,58.075,58.078,58.044,58.044,17600000.0
2009-04-03 07:02:00,58.031,58.037,58.014,58.014,11200000.0
2009-04-03 07:03:00,58.033,58.036,58.016,58.016,12800000.0
2009-04-03 07:04:00,58.029,58.051,58.029,58.051,12800000.0
2009-04-03 07:05:00,58.055,58.071,58.055,58.071,11200000.0
2009-04-03 07:06:00,58.074,58.09,58.064,58.064,12800000.0
2009-04-03 07:07:00,58.045,58.049,58.042,58.049,11200000.0
2009-04-03 07:08:00,58.056,58.076,58.048,58.076,11200000.0
2009-04-03 07:09:00,58.058,58.058,58.052,58.054,12800000.0
2009-04-03 07:10:00,58.037,58.037,58.007,58.012,11200000.0
2009-04-03 07:11:00,58.013,58.027,58.01,58.027,12800000.0
2009-04-03 07:12:00,58.009,58.02,58.008,58.02,11200000.0
2009-04-03 07:13:00,58.027,58.028,58.022,58.022,12800000.0
2009-04-03 07:14:00,58.018,58.041,58.007,58.041,8000000.0
2009-04-03 07:15:00,58.054,58.062,58.054,58.062,11200000.0
2009-04-03 07:16:00,58.055,58.055,58.042,58.054,17600000.0
2009-04-03 07:17:00,58.057,58.061,58.053,58.061,12800000.0
2009-04-03 07:18:00,58.041,58.041,58.033,58.034,9600000.0
2009-04-03 07:19:00,58.04,58.053,58.04,58.051,12800000.0
2009-04-03 07:20:00,58.06,58.06,58.034,58.057,16000000.0
2009-04-03 07:21:00,58.059,58.084,58.059,58.08,12800000.0
2009-04-03 07:22:00,58.087,58.09,58.069,58.069,17600000.0
2009-04-03 07:23:00,58.065,58.096,58.065,58.096,11200000.0
2009-04-03 07:24:00,58.101,58.101,58.055,58.055,16000000.0
2009-04-03 07:25:00,58.063,58.076,58.058,58.067,16000000.0
2009-04-03 07:26:00,58.061,58.064,58.05,58.059,16000000.0
2009-04-03 07:27:00,58.053,58.053,58.044,58.044,8000000.0
2009-04-03 07:28:00,58.042,58.053,58.042,58.045,14400000.0
2009-04-03 07:29:00,58.035,58.043,58.029,58.035,14400000.0
2009-04-03 07:30:00,58.037,58.047,58.033,58.047,12800000.0
2009-04-03 07:31:00,58.043,58.054,58.028,58.054,17600000.0
2009-04-03 07:32:00,58.047,58.056,58.039,58.039,12800000.0
2009-04-03 07:33:00,58.023,58.023,57.946,57.946,9600000.0
2009-04-03 07:34:00,57.928,57.942,57.914,57.942,12800000.0
2009-04-03 07:35:00,57.94,57.95,57.929,57.93,16000000.0
2009-04-03 07:36:00,57.913,57.916,57.902,57.905,16000000.0
2009-04-03 07:37:00,57.916,57.924,57.911,57.911,11200000.0
2009-04-03 07:38:00,57.902,57.913,57.892,57.913,11200000.0
2009-04-03 07:39:00,57.906,57.915,57.906,57.908,11200000.0
2009-04-03 07:40:00,57.925,57.965,57.925,57.965,11200000.0
2009-04-03 07:41:00,57.975,57.975,57.96,57.96,12800000.0
2009-04-03 07:42:00,57.963,57.973,57.96,57.973,12800000.0
2009-04-03 07:43:00,57.962,57.962,57.934,57.934,12800000.0
2009-04-03 07:44:00,57.978,57.991,57.977,57.991,11200000.0
2009-04-03 07:45:00,58.0,58.001,57.994,58.001,8000000.0
2009-04-03 07:46:00,58.002,58.005,57.998,58.005,11200000.0
2009-04-03 07:47:00,57.999,58.002,57.993,57.993,14400000.0
2009-04-03 07:48:00,57.989,58.009,57.989,58.009,8000000.0
2009-04-03 07:49:00,58.014,58.028,58.014,58.018,17600000.0
2009-04-03 07:50:00,58.018,58.018,58.003,58.016,16000000.0
2009-04-03 07:51:00,58.01,58.01,57.998,58.007,12800000.0
2009-04-03 07:52:00,58.007,58.01,57.995,58.01,16000000.0
2009-04-03 07:53:00,58.008,58.008,57.984,57.986,12800000.0
2009-04-03 07:54:00,57.979,57.985,57.977,57.978,12800000.0
2009-04-03 07:55:00,57.971,57.975,57.957,57.974,12800000.0
2009-04-03 07:56:00,57.981,58.0,57.981,57.988,16000000.0
2009-04-03 07:57:00,57.994,58.043,57.994,58.043,9600000.0
2009-04-03 07:58:00,58.039,58.046,58.035,58.035,11200000.0
2009-04-03 07:59:00,58.044,58.046,58.041,58.041,12800000.0
2009-04-03 08:00:00,58.023,58.023,58.004,58.014,14400000.0
2009-04-03 08:01:00,58.023,58.027,58.019,58.027,12800000.0
2009-04-03 08:02:00,58.036,58.046,58.036,58.037,12800000.0
2009-04-03 08:03:00,58.034,58.034,58.014,58.014,11200000.0
2009-04-03 08:04:00,58.033,58.034,57.999,58.009,11200000.0
2009-04-03 08:05:00,58.015,58.015,57.994,58.006,14400000.0
2009-04-03 08:06:00,58.012,58.013,58.002,58.013,17600000.0
2009-04-03 08:07:00,57.991,58.001,57.987,57.998,11200000.0
2009-04-03 08:08:00,58.012,58.049,58.012,58.046,12800000.0
2009-04-03 08:09:00,58.043,58.062,58.043,58.062,12800000.0
2009-04-03 08:10:00,58.061,58.08,58.048,58.068,12800000.0
2009-04-03 08:11:00,58.065,58.087,58.065,58.087,11200000.0
2009-04-03 08:12:00,58.1,58.117,58.1,58.108,16400000.0
2009-04-03 08:13:00,58.111,58.117,58.108,58.113,11200000.0
2009-04-03 08:14:00,58.118,58.118,58.106,58.114,11200000.0
2009-04-03 08:15:00,58.113,58.124,58.101,58.123,16000000.0
2009-04-03 08:16:00,58.131,58.137,58.131,58.137,11200000.0
2009-04-03 08:17:00,58.135,58.135,58.119,58.123,12200000.0
2009-04-03 08:18:00,58.13,58.135,58.126,58.126,12800000.0
2009-04-03 08:19:00,58.114,58.124,58.104,58.106,14400000.0
2009-04-03 08:20:00,58.104,58.11,58.103,58.103,11200000.0
2009-04-03 08:21:00,58.117,58.117,58.102,58.102,9600000.0
2009-04-03 08:22:00,58.1,58.1,58.077,58.077,11200000.0
2009-04-03 08:23:00,58.08,58.081,58.074,58.078,11200000.0
2009-04-03 08:24:00,58.067,58.067,58.044,58.044,18000000.0
2009-04-03 08:25:00,58.049,58.049,58.023,58.028,12200000.0
2009-04-03 08:26:00,58.024,58.024,57.989,57.991,12800000.0
2009-04-03 08:27:00,57.988,57.988,57.948,57.948,12800000.0
2009-04-03 08:28:00,57.945,57.945,57.882,57.882,17600000.0
2009-04-03 08:29:00,57.88,57.91,57.88,57.91,14400000.0
2009-04-03 08:30:00,57.892,57.892,57.835,57.835,11200000.0
2009-04-03 08:31:00,57.807,57.82,57.805,57.805,12800000.0
2009-04-03 08:32:00,57.797,57.828,57.797,57.828,11200000.0
2009-04-03 08:33:00,57.821,57.821,57.756,57.756,11200000.0
2009-04-03 08:34:00,57.75,57.773,57.75,57.759,17600000.0
2009-04-03 08:35:00,57.773,57.793,57.773,57.792,17600000.0
2009-04-03 08:36:00,57.795,57.812,57.79,57.812,17600000.0
2009-04-03 08:37:00,57.827,57.827,57.809,57.809,11200000.0
2009-04-03 08:38:00,57.795,57.802,57.78,57.802,16000000.0
2009-04-03 08:39:00,57.792,57.825,57.792,57.823,16000000.0
2009-04-03 08:40:00,57.845,57.851,57.822,57.826,16000000.0
2009-04-03 08:41:00,57.802,57.806,57.795,57.795,17600000.0
2009-04-03 08:42:00,57.801,57.813,57.801,57.813,12800000.0
2009-04-03 08:43:00,57.791,57.791,57.777,57.777,12800000.0
2009-04-03 08:44:00,57.781,57.786,57.776,57.785,12800000.0
2009-04-03 08:45:00,57.764,57.789,57.759,57.786,16000000.0
2009-04-03 08:46:00,57.817,57.849,57.817,57.849,11200000.0
2009-04-03 08:47:00,57.842,57.855,57.828,57.854,11600000.0
2009-04-03 08:48:00,57.881,57.886,57.88,57.885,12800000.0
2009-04-03 08:49:00,57.877,57.879,57.859,57.879,17600000.0
2009-04-03 08:50:00,57.87,57.87,57.858,57.858,12800000.0
2009-04-03 08:51:00,57.867,57.872,57.859,57.867,17600000.0
2009-04-03 08:52:00,57.864,57.867,57.856,57.867,11200000.0
2009-04-03 08:53:00,57.865,57.872,57.862,57.864,16000000.0
2009-04-03 08:54:00,57.868,57.879,57.866,57.875,14400000.0
2009-04-03 08:55:00,57.876,57.876,57.86,57.86,16000000.0
2009-04-03 08:56:00,57.849,57.86,57.849,57.86,12800000.0
2009-04-03 08:57:00,57.854,57.88,57.854,57.88,11200000.0
2009-04-03 08:58:00,57.872,57.896,57.872,57.892,12200000.0
2009-04-03 08:59:00,57.899,57.903,57.896,57.897,12800000.0
2009-04-03 09:00:00,57.897,57.909,57.892,57.892,17600000.0
2009-04-03 09:01:00,57.894,57.897,57.888,57.894,11200000.0
2009-04-03 09:02:00,57.895,57.903,57.891,57.899,11200000.0
2009-04-03 09:03:00,57.902,57.903,57.882,57.9,16000000.0
2009-04-03 09:04:00,57.903,57.91,57.902,57.91,11200000.0
2009-04-03 09:05:00,57.908,57.909,57.894,57.894,11200000.0
2009-04-03 09:06:00,57.905,57.905,57.866,57.883,12800000.0
2009-04-03 09:07:00,57.898,57.898,57.887,57.887,12800000.0
2009-04-03 09:08:00,57.891,57.895,57.884,57.895,12800000.0
2009-04-03 09:09:00,57.899,57.921,57.897,57.921,17600000.0
2009-04-03 09:10:00,57.92,57.92,57.903,57.903,12800000.0
2009-04-03 09:11:00,57.909,57.909,57.898,57.909,12800000.0
2009-04-03 09:12:00,57.893,57.918,57.893,57.918,12800000.0
2009-04-03 09:13:00,57.938,57.979,57.938,57.979,11200000.0
2009-04-03 09:14:00,57.989,57.997,57.989,57.996,11200000.0
2009-04-03 09:15:00,58.005,58.017,58.003,58.017,11200000.0
2009-04-03 09:16:00,58.027,58.029,58.017,58.029,12800000.0
2009-04-03 09:17:00,58.025,58.025,58.017,58.018,11200000.0
2009-04-03 09:18:00,58.016,58.018,58.006,58.018,14400000.0
2009-04-03 09:19:00,58.02,58.02,58.009,58.011,13200000.0
2009-04-03 09:20:00,57.996,57.996,57.987,57.996,15400000.0
2009-04-03 09:21:00,57.984,57.999,57.984,57.991,11200000.0
2009-04-03 09:22:00,57.992,58.004,57.992,57.996,17600000.0
2009-04-03 09:23:00,58.012,58.041,58.012,58.041,12800000.0
2009-04-03 09:24:00,58.045,58.045,58.031,58.043,12800000.0
2009-04-03 09:25:00,58.063,58.082,58.063,58.077,12800000.0
2009-04-03 09:26:00,58.101,58.125,58.092,58.093,11200000.0
2009-04-03 09:27:00,58.085,58.119,58.085,58.119,11200000.0
2009-04-03 09:28:00,58.089,58.091,58.079,58.081,12800000.0
2009-04-03 09:29:00,58.094,58.094,58.067,58.067,11200000.0
2009-04-03 09:30:00,58.057,58.057,58.044,58.053,12800000.0
2009-04-03 09:31:00,58.043,58.049,58.038,58.039,12800000.0
2009-04-03 09:32:00,58.023,58.026,57.999,58.015,14400000.0
2009-04-03 09:33:00,58.045,58.053,58.045,58.051,12800000.0
2009-04-03 09:34:00,58.046,58.056,58.045,58.056,11200000.0
2009-04-03 09:35:00,58.048,58.062,58.047,58.062,12800000.0
2009-04-03 09:36:00,58.075,58.091,58.075,58.091,16000000.0
2009-04-03 09:37:00,58.115,58.134,58.063,58.118,16000000.0
2009-04-03 09:38:00,58.1,58.1,58.085,58.091,11200000.0
2009-04-03 09:39:00,58.093,58.096,58.091,58.093,12800000.0
2009-04-03 09:40:00,58.092,58.096,58.082,58.082,16000000.0
2009-04-03 09:41:00,58.083,58.083,58.078,58.078,11200000.0
2009-04-03 09:42:00,58.08,58.08,58.064,58.069,11200000.0
2009-04-03 09:43:00,58.072,58.072,58.054,58.054,12800000.0
2009-04-03 09:44:00,58.054,58.085,58.054,58.08,8000000.0
2009-04-03 09:45:00,58.095,58.101,58.093,58.093,12800000.0
2009-04-03 09:46:00,58.096,58.096,58.074,58.074,11200000.0
2009-04-03 09:47:00,58.086,58.086,58.073,58.08,12800000.0
2009-04-03 09:48:00,58.08,58.08,58.056,58.056,11200000.0
2009-04-03 09:49:00,58.056,58.061,58.047,58.057,12800000.0
2009-04-03 09:50:00,58.051,58.058,58.05,58.052,16400000.0
2009-04-03 09:51:00,58.048,58.051,58.042,58.05,16000000.0
2009-04-03 09:52:00,58.048,58.054,58.043,58.054,11200000.0
2009-04-03 09:53:00,58.043,58.068,58.043,58.068,12800000.0
2009-04-03 09:54:00,58.074,58.08,58.064,58.064,17600000.0
2009-04-03 09:55:00,58.065,58.077,58.065,58.072,11200000.0
2009-04-03 09:56:00,58.069,58.079,58.061,58.079,12800000.0
2009-04-03 09:57:00,58.111,58.128,58.111,58.122,17600000.0
2009-04-03 09:58:00,58.114,58.124,58.029,58.117,17600000.0
2009-04-03 09:59:00,58.115,58.146,58.115,58.146,17600000.0
2009-04-03 10:00:00,58.161,58.189,58.161,58.189,11200000.0
2009-04-03 10:01:00,58.245,58.294,58.245,58.279,12800000.0
2009-04-03 10:02:00,58.282,58.288,58.269,58.288,16000000.0
2009-04-03 10:03:00,58.296,58.313,58.296,58.298,11200000.0
2009-04-03 10:04:00,58.301,58.301,58.287,58.291,12800000.0
2009-04-03 10:05:00,58.303,58.315,58.301,58.301,8000000.0
2009-04-03 10:06:00,58.324,58.356,58.319,58.356,17600000.0
2009-04-03 10:07:00,58.369,58.383,58.365,58.381,12800000.0
2009-04-03 10:08:00,58.398,58.448,58.398,58.448,11200000.0
2009-04-03 10:09:00,58.472,58.472,58.453,58.471,12800000.0
2009-04-03 10:10:00,58.506,58.518,58.498,58.498,11200000.0
2009-04-03 10:11:00,58.47,58.47,58.451,58.451,11200000.0
2009-04-03 10:12:00,58.458,58.482,58.452,58.482,12800000.0
2009-04-03 10:13:00,58.483,58.483,58.468,58.481,12800000.0
2009-04-03 10:14:00,58.473,58.501,58.473,58.501,11200000.0
2009-04-03 10:15:00,58.546,58.547,58.533,58.545,12800000.0
2009-04-03 10:16:00,58.549,58.563,58.548,58.559,12800000.0
2009-04-03 10:17:00,58.561,58.568,58.557,58.565,11200000.0
2009-04-03 10:18:00,58.614,58.63,58.602,58.63,11200000.0
2009-04-03 10:19:00,58.622,58.622,58.604,58.604,11200000.0
2009-04-03 10:20:00,58.596,58.612,58.596,58.604,17000000.0
2009-04-03 10:21:00,58.615,58.633,58.612,58.633,8000000.0
2009-04-03 10:22:00,58.643,58.643,58.634,58.643,11200000.0
2009-04-03 10:23:00,58.626,58.626,58.611,58.621,11200000.0
2009-04-03 10:24:00,58.604,58.615,58.603,58.603,12800000.0
2009-04-03 10:25:00,58.606,58.613,58.598,58.612,11200000.0
2009-04-03 10:26:00,58.609,58.619,58.6,58.619,12800000.0
2009-04-03 10:27:00,58.623,58.632,58.623,58.632,11200000.0
2009-04-03 10:28:00,58.642,58.665,58.642,58.655,12200000.0
2009-04-03 10:29:00,58.688,58.717,58.688,58.711,11200000.0
2009-04-03 10:30:00,58.689,58.706,58.689,58.691,12800000.0
2009-04-03 10:31:00,58.703,58.707,58.694,58.702,12800000.0
2009-04-03 10:32:00,58.679,58.698,58.679,58.684,17600000.0
2009-04-03 10:33:00,58.696,58.719,58.696,58.719,11200000.0
2009-04-03 10:34:00,58.729,58.735,58.727,58.731,11200000.0
2009-04-03 10:35:00,58.725,58.731,58.716,58.716,11200000.0
2009-04-03 10:36:00,58.724,58.735,58.722,58.735,11200000.0
2009-04-03 10:37:00,58.741,58.781,58.66,58.779,11200000.0
2009-04-03 10:38:00,58.787,58.811,58.787,58.811,12800000.0
2009-04-03 10:39:00,58.826,58.867,58.826,58.864,11200000.0
2009-04-03 10:40:00,58.867,58.87,58.85,58.87,16000000.0
2009-04-03 10:41:00,58.87,58.877,58.857,58.857,12800000.0
2009-04-03 10:42:00,58.861,58.884,58.855,58.884,11200000.0
2009-04-03 10:43:00,58.872,58.872,58.853,58.853,11200000.0
2009-04-03 10:44:00,58.849,58.849,58.828,58.828,12800000.0
2009-04-03 10:45:00,58.814,58.814,58.769,58.769,12800000.0
2009-04-03 10:46:00,58.765,58.765,58.735,58.735,12800000.0
2009-04-03 10:47:00,58.737,58.737,58.709,58.736,12800000.0
2009-04-03 10:48:00,58.717,58.717,58.706,58.714,12800000.0
2009-04-03 10:49:00,58.706,58.706,58.659,58.659,11200000.0
2009-04-03 10:50:00,58.63,58.637,58.619,58.619,16000000.0
2009-04-03 10:51:00,58.614,58.618,58.587,58.604,17000000.0
2009-04-03 10:52:00,58.622,58.64,58.622,58.64,11200000.0
2009-04-03 10:53:00,58.656,58.658,58.623,58.623,11200000.0
2009-04-03 10:54:00,58.621,58.661,58.621,58.661,17600000.0
2009-04-03 10:55:00,58.667,58.731,58.667,58.731,11200000.0
2009-04-03 10:56:00,58.716,58.716,58.7,58.7,11200000.0
2009-04-03 10:57:00,58.69,58.69,58.673,58.673,16000000.0
2009-04-03 10:58:00,58.709,58.728,58.605,58.694,12800000.0
2009-04-03 10:59:00,58.674,58.677,58.666,58.666,11200000.0
2009-04-03 11:00:00,58.673,58.715,58.673,58.715,12800000.0
2009-04-03 11:01:00,58.717,58.742,58.717,58.742,12200000.0
2009-04-03 11:02:00,58.734,58.734,58.697,58.704,16000000.0
2009-04-03 11:03:00,58.67,58.689,58.67,58.68,12800000.0
2009-04-03 11:04:00,58.688,58.688,58.664,58.669,14400000.0
2009-04-03 11:05:00,58.674,58.679,58.669,58.678,9600000.0
2009-04-03 11:06:00,58.689,58.697,58.641,58.641,17600000.0
2009-04-03 11:07:00,58.601,58.602,58.576,58.602,18000000.0
2009-04-03 11:08:00,58.575,58.649,58.575,58.637,11200000.0
2009-04-03 11:09:00,58.621,58.63,58.617,58.627,18000000.0
2009-04-03 11:10:00,58.611,58.612,58.595,58.595,12800000.0
2009-04-03 11:11:00,58.598,58.598,58.58,58.595,11200000.0
2009-04-03 11:12:00,58.594,58.605,58.589,58.602,17600000.0
2009-04-03 11:13:00,58.599,58.599,58.575,58.586,14400000.0
2009-04-03 11:14:00,58.601,58.612,58.601,58.611,11200000.0
2009-04-03 11:15:00,58.613,58.629,58.613,58.629,11200000.0
2009-04-03 11:16:00,58.638,58.649,58.638,58.649,12800000.0
2009-04-03 11:17:00,58.65,58.661,58.641,58.661,11200000.0
2009-04-03 11:18:00,58.656,58.656,58.642,58.654,12800000.0
2009-04-03 11:19:00,58.635,58.638,58.615,58.638,17600000.0
2009-04-03 11:20:00,58.646,58.649,58.639,58.641,12800000.0
2009-04-03 11:21:00,58.639,58.644,58.63,58.635,14400000.0
2009-04-03 11:22:00,58.627,58.628,58.613,58.613,12800000.0
2009-04-03 11:23:00,58.615,58.62,58.609,58.619,11200000.0
2009-04-03 11:24:00,58.621,58.621,58.592,58.593,12800000.0
2009-04-03 11:25:00,58.57,58.572,58.536,58.563,17600000.0
2009-04-03 11:26:00,58.558,58.558,58.543,58.543,9600000.0
2009-04-03 11:27:00,58.551,58.565,58.539,58.561,12800000.0
2009-04-03 11:28:00,58.561,58.566,58.561,58.564,14400000.0
2009-04-03 11:29:00,58.564,58.565,58.56,58.56,14400000.0
2009-04-03 11:30:00,58.557,58.577,58.557,58.568,14400000.0
2009-04-03 11:31:00,58.552,58.552,58.53,58.533,11200000.0
2009-04-03 11:32:00,58.522,58.525,58.511,58.512,17600000.0
2009-04-03 11:33:00,58.497,58.497,58.475,58.475,12800000.0
2009-04-03 11:34:00,58.481,58.487,58.478,58.478,12800000.0
2009-04-03 11:35:00,58.484,58.502,58.484,58.5,11200000.0
2009-04-03 11:36:00,58.489,58.489,58.478,58.478,12800000.0
2009-04-03 11:37:00,58.471,58.473,58.463,58.463,11200000.0
2009-04-03 11:38:00,58.465,58.473,58.465,58.467,11200000.0
2009-04-03 11:39:00,58.436,58.436,58.368,58.368,11200000.0
2009-04-03 11:40:00,58.385,58.389,58.378,58.387,11200000.0
2009-04-03 11:41:00,58.388,58.39,58.38,58.39,14400000.0
2009-04-03 11:42:00,58.389,58.389,58.364,58.365,17000000.0
2009-04-03 11:43:00,58.389,58.41,58.383,58.41,11200000.0
2009-04-03 11:44:00,58.409,58.411,58.403,58.404,11200000.0
2009-04-03 11:45:00,58.407,58.432,58.407,58.432,14400000.0
2009-04-03 11:46:00,58.43,58.453,58.43,58.453,11200000.0
2009-04-03 11:47:00,58.464,58.472,58.453,58.454,17600000.0
2009-04-03 11:48:00,58.454,58.454,58.434,58.447,11200000.0
2009-04-03 11:49:00,58.44,58.446,58.433,58.433,12800000.0
2009-04-03 11:50:00,58.433,58.433,58.418,58.418,17600000.0
2009-04-03 11:51:00,58.408,58.408,58.392,58.392,11200000.0
2009-04-03 11:52:00,58.41,58.417,58.407,58.41,10600000.0
2009-04-03 11:53:00,58.408,58.411,58.391,58.411,16000000.0
2009-04-03 11:54:00,58.395,58.395,58.373,58.376,14400000.0
2009-04-03 11:55:00,58.365,58.377,58.312,58.377,11200000.0
2009-04-03 11:56:00,58.381,58.394,58.381,58.392,12800000.0
2009-04-03 11:57:00,58.391,58.414,58.391,58.413,17600000.0
2009-04-03 11:58:00,58.409,58.414,58.409,58.412,11200000.0
2009-04-03 11:59:00,58.417,58.457,58.417,58.457,11200000.0
2009-04-03 12:00:00,58.43,58.452,58.43,58.45,11600000.0
2009-04-03 12:01:00,58.446,58.446,58.421,58.421,11200000.0
2009-04-03 12:02:00,58.415,58.423,58.412,58.412,14400000.0
2009-04-03 12:03:00,58.409,58.413,58.402,58.411,11200000.0
2009-04-03 12:04:00,58.417,58.423,58.407,58.423,17600000.0
2009-04-03 12:05:00,58.442,58.462,58.442,58.462,17000000.0
2009-04-03 12:06:00,58.471,58.48,58.47,58.472,12800000.0
2009-04-03 12:07:00,58.433,58.433,58.339,58.339,11200000.0
2009-04-03 12:08:00,58.335,58.351,58.326,58.326,11200000.0
2009-04-03 12:09:00,58.302,58.302,58.256,58.256,14400000.0
2009-04-03 12:10:00,58.236,58.242,58.228,58.228,11200000.0
2009-04-03 12:11:00,58.237,58.245,58.235,58.238,12800000.0
2009-04-03 12:12:00,58.238,58.248,58.234,58.248,11200000.0
2009-04-03 12:13:00,58.239,58.239,58.215,58.218,11200000.0
2009-04-03 12:14:00,58.22,58.22,58.196,58.199,12800000.0
2009-04-03 12:15:00,58.195,58.199,58.194,58.197,8000000.0
2009-04-03 12:16:00,58.176,58.186,58.16,58.16,12800000.0
2009-04-03 12:17:00,58.158,58.179,58.107,58.179,17600000.0
2009-04-03 12:18:00,58.195,58.208,58.195,58.197,16400000.0
2009-04-03 12:19:00,58.202,58.202,58.183,58.196,12800000.0
2009-04-03 12:20:00,58.199,58.199,58.189,58.191,14400000.0
2009-04-03 12:21:00,58.197,58.197,58.181,58.183,16000000.0
2009-04-03 12:22:00,58.165,58.169,58.157,58.157,16000000.0
2009-04-03 12:23:00,58.146,58.146,58.123,58.127,14400000.0
2009-04-03 12:24:00,58.118,58.128,58.088,58.128,12800000.0
2009-04-03 12:25:00,58.155,58.155,58.145,58.149,11200000.0
2009-04-03 12:26:00,58.139,58.154,58.139,58.152,11200000.0
2009-04-03 12:27:00,58.166,58.193,58.166,58.193,11200000.0
2009-04-03 12:28:00,58.199,58.218,58.199,58.218,12800000.0
2009-04-03 12:29:00,58.223,58.248,58.223,58.248,17600000.0
2009-04-03 12:30:00,58.254,58.254,58.247,58.248,17600000.0
2009-04-03 12:31:00,58.253,58.268,58.253,58.268,12800000.0
2009-04-03 12:32:00,58.273,58.292,58.273,58.292,12800000.0
2009-04-03 12:33:00,58.286,58.286,58.275,58.276,14400000.0
2009-04-03 12:34:00,58.228,58.262,58.228,58.262,12800000.0
2009-04-03 12:35:00,58.273,58.275,58.25,58.25,11200000.0
2009-04-03 12:36:00,58.253,58.259,58.25,58.25,11200000.0
2009-04-03 12:37:00,58.242,58.244,58.233,58.244,11200000.0
2009-04-03 12:38:00,58.251,58.277,58.169,58.277,17600000.0
2009-04-03 12:39:00,58.279,58.279,58.266,58.266,16000000.0
2009-04-03 12:40:00,58.27,58.272,58.252,58.264,16000000.0
2009-04-03 12:41:00,58.262,58.278,58.262,58.268,12800000.0
2009-04-03 12:42:00,58.261,58.266,58.256,58.258,14400000.0
2009-04-03 12:43:00,58.261,58.269,58.258,58.269,12800000.0
2009-04-03 12:44:00,58.272,58.283,58.264,58.273,17600000.0
2009-04-03 12:45:00,58.271,58.273,58.261,58.264,16000000.0
2009-04-03 12:46:00,58.265,58.267,58.26,58.267,12800000.0
2009-04-03 12:47:00,58.258,58.258,58.229,58.229,9600000.0
2009-04-03 12:48:00,58.245,58.246,58.239,58.24,11200000.0
2009-04-03 12:49:00,58.256,58.263,58.249,58.261,16400000.0
2009-04-03 12:50:00,58.255,58.259,58.249,58.258,13800000.0
2009-04-03 12:51:00,58.247,58.252,58.245,58.245,11200000.0
2009-04-03 12:52:00,58.26,58.265,58.254,58.265,11200000.0
2009-04-03 12:53:00,58.258,58.268,58.254,58.254,11200000.0
2009-04-03 12:54:00,58.243,58.243,58.231,58.231,12800000.0
2009-04-03 12:55:00,58.239,58.241,58.236,58.239,16000000.0
2009-04-03 12:56:00,58.215,58.229,58.214,58.214,9600000.0
2009-04-03 12:57:00,58.236,58.244,58.236,58.236,11200000.0
2009-04-03 12:58:00,58.229,58.229,58.199,58.199,17600000.0
2009-04-03 12:59:00,58.207,58.218,58.194,58.194,16000000.0
2009-04-03 13:00:00,58.179,58.179,58.161,58.161,12800000.0
2009-04-03 13:01:00,58.125,58.125,58.116,58.117,14400000.0
2009-04-03 13:02:00,58.116,58.116,58.075,58.075,12600000.0
2009-04-03 13:03:00,58.062,58.065,58.054,58.058,16000000.0
2009-04-03 13:04:00,58.058,58.062,58.039,58.039,11200000.0
2009-04-03 13:05:00,58.039,58.043,58.033,58.042,12800000.0
2009-04-03 13:06:00,58.035,58.037,58.03,58.035,11200000.0
2009-04-03 13:07:00,58.047,58.047,58.038,58.038,14400000.0
2009-04-03 13:08:00,58.062,58.085,58.062,58.079,17600000.0
2009-04-03 13:09:00,58.079,58.083,58.064,58.083,12800000.0
2009-04-03 13:10:00,58.067,58.088,58.067,58.069,16000000.0
2009-04-03 13:11:00,58.058,58.058,58.024,58.024,11200000.0
2009-04-03 13:12:00,58.027,58.037,58.027,58.037,13200000.0
2009-04-03 13:13:00,58.036,58.036,58.024,58.024,17600000.0
2009-04-03 13:14:00,58.023,58.042,58.023,58.034,12800000.0
2009-04-03 13:15:00,58.068,58.101,58.068,58.101,12800000.0
2009-04-03 13:16:00,58.094,58.105,58.082,58.086,17600000.0
2009-04-03 13:17:00,58.074,58.074,58.061,58.061,10000000.0
2009-04-03 13:18:00,58.066,58.081,58.06,58.081,11200000.0
2009-04-03 13:19:00,58.082,58.082,58.072,58.072,16400000.0
2009-04-03 13:20:00,58.049,58.074,58.049,58.074,17600000.0
2009-04-03 13:21:00,58.076,58.084,58.065,58.084,11200000.0
2009-04-03 13:22:00,58.084,58.095,58.082,58.094,12800000.0
2009-04-03 13:23:00,58.091,58.091,58.077,58.077,8000000.0
2009-04-03 13:24:00,58.097,58.104,58.092,58.104,11200000.0
2009-04-03 13:25:00,58.086,58.097,58.082,58.083,17600000.0
2009-04-03 13:26:00,58.049,58.077,58.049,58.072,17600000.0
2009-04-03 13:27:00,58.082,58.089,58.072,58.082,12800000.0
2009-04-03 13:28:00,58.116,58.145,58.033,58.145,16000000.0
2009-04-03 13:29:00,58.054,58.159,58.054,58.132,11200000.0
2009-04-03 13:30:00,58.113,58.118,58.112,58.112,12800000.0
2009-04-03 13:31:00,58.115,58.122,58.115,58.121,11200000.0
2009-04-03 13:32:00,58.127,58.127,58.117,58.117,11200000.0
2009-04-03 13:33:00,58.119,58.132,58.119,58.132,19200000.0
2009-04-03 13:34:00,58.131,58.141,58.131,58.136,12800000.0
2009-04-03 13:35:00,58.149,58.151,58.144,58.15,36800000.0
2009-04-03 13:36:00,58.163,58.163,58.135,58.135,17600000.0
2009-04-03 13:37:00,58.126,58.158,58.126,58.158,14400000.0
2009-04-03 13:38:00,58.16,58.167,58.154,58.161,33600000.0
2009-04-03 13:39:00,58.16,58.16,58.152,58.154,14400000.0
2009-04-03 13:40:00,58.151,58.157,58.149,58.153,40000000.0
2009-04-03 13:41:00,58.156,58.168,58.155,58.168,16000000.0
2009-04-03 13:42:00,58.166,58.177,58.166,58.175,11200000.0
2009-04-03 13:43:00,58.199,58.233,58.199,58.226,27200000.0
2009-04-03 13:44:00,58.23,58.239,58.227,58.234,33600000.0
2009-04-03 13:45:00,58.251,58.295,58.251,58.295,20800000.0
2009-04-03 13:46:00,58.305,58.311,58.295,58.311,24000000.0
2009-04-03 13:47:00,58.321,58.324,58.316,58.316,12800000.0
2009-04-03 13:48:00,58.325,58.35,58.325,58.349,12800000.0
2009-04-03 13:49:00,58.355,58.355,58.34,58.34,17600000.0
2009-04-03 13:50:00,58.321,58.323,58.305,58.316,11200000.0
2009-04-03 13:51:00,58.314,58.314,58.295,58.295,24000000.0
2009-04-03 13:52:00,58.283,58.283,58.259,58.259,12800000.0
2009-04-03 13:53:00,58.28,58.288,58.279,58.285,17600000.0
2009-04-03 13:54:00,58.294,58.298,58.291,58.298,25600000.0
2009-04-03 13:55:00,58.291,58.291,58.285,58.29,9600000.0
2009-04-03 13:56:00,58.292,58.292,58.282,58.288,14400000.0
2009-04-03 13:57:00,58.305,58.319,58.303,58.319,28800000.0
2009-04-03 13:58:00,58.319,58.336,58.319,58.328,14800000.0
2009-04-03 13:59:00,58.339,58.339,58.327,58.336,32000000.0
2009-04-03 14:00:00,58.326,58.329,58.325,58.326,48000000.0
2009-04-03 14:01:00,58.318,58.324,58.316,58.316,32000000.0
2009-04-03 14:02:00,58.269,58.269,58.232,58.239,14400000.0
2009-04-03 14:03:00,58.23,58.272,58.23,58.272,14400000.0
2009-04-03 14:04:00,58.322,58.329,58.318,58.318,11200000.0
2009-04-03 14:05:00,58.302,58.302,58.291,58.295,24000000.0
2009-04-03 14:06:00,58.301,58.309,58.285,58.286,36800000.0
2009-04-03 14:07:00,58.279,58.291,58.274,58.291,39400000.0
2009-04-03 14:08:00,58.299,58.315,58.299,58.309,7400000.0
2009-04-03 14:09:00,58.316,58.319,58.311,58.314,34000000.0
2009-04-03 14:10:00,58.303,58.303,58.283,58.283,33600000.0
2009-04-03 14:11:00,58.275,58.283,58.263,58.276,14400000.0
2009-04-03 14:12:00,58.283,58.283,58.272,58.272,27200000.0
2009-04-03 14:13:00,58.269,58.272,58.262,58.262,14400000.0
2009-04-03 14:14:00,58.27,58.312,58.27,58.312,12800000.0
2009-04-03 14:15:00,58.338,58.338,58.307,58.307,29200000.0
2009-04-03 14:16:00,58.316,58.33,58.316,58.328,25000000.0
2009-04-03 14:17:00,58.331,58.331,58.297,58.297,12800000.0
2009-04-03 14:18:00,58.289,58.289,58.272,58.275,16000000.0
2009-04-03 14:19:00,58.234,58.237,58.222,58.237,9600000.0
2009-04-03 14:20:00,58.261,58.311,58.253,58.311,25600000.0
2009-04-03 14:21:00,58.339,58.359,58.339,58.359,28800000.0
2009-04-03 14:22:00,58.386,58.413,58.382,58.413,24400000.0
2009-04-03 14:23:00,58.428,58.43,58.416,58.423,48400000.0
2009-04-03 14:24:00,58.429,58.429,58.363,58.363,12800000.0
2009-04-03 14:25:00,58.323,58.325,58.299,58.31,12800000.0
2009-04-03 14:26:00,58.311,58.393,58.311,58.393,12800000.0
2009-04-03 14:27:00,58.384,58.384,58.356,58.36,17600000.0
2009-04-03 14:28:00,58.335,58.345,58.329,58.337,11200000.0
2009-04-03 14:29:00,58.359,58.377,58.359,58.377,36800000.0
2009-04-03 14:30:00,58.471,58.752,58.471,58.752,22400000.0
2009-04-03 14:31:00,58.722,58.722,58.665,58.678,20800000.0
2009-04-03 14:32:00,58.722,58.838,58.722,58.838,40000000.0
2009-04-03 14:33:00,58.872,58.924,58.872,58.891,24000000.0
2009-04-03 14:34:00,58.845,58.902,58.845,58.895,33000000.0
2009-04-03 14:35:00,58.899,58.909,58.832,58.832,14400000.0
2009-04-03 14:36:00,58.787,58.787,58.671,58.671,12800000.0
2009-04-03 14:37:00,58.677,58.722,58.677,58.722,11200000.0
2009-04-03 14:38:00,58.73,58.73,58.651,58.66,56000000.0
2009-04-03 14:39:00,58.645,58.656,58.634,58.634,12800000.0
2009-04-03 14:40:00,58.619,58.633,58.614,58.627,14400000.0
2009-04-03 14:41:00,58.592,58.6,58.575,58.575,56000000.0
2009-04-03 14:42:00,58.582,58.591,58.529,58.529,12800000.0
2009-04-03 14:43:00,58.44,58.44,58.35,58.35,25600000.0
2009-04-03 14:44:00,58.324,58.327,58.266,58.266,11200000.0
2009-04-03 14:45:00,58.233,58.28,58.233,58.28,11200000.0
2009-04-03 14:46:00,58.314,58.35,58.314,58.349,11200000.0
2009-04-03 14:47:00,58.367,58.391,58.367,58.391,16000000.0
2009-04-03 14:48:00,58.35,58.35,58.185,58.185,19200000.0
2009-04-03 14:49:00,58.149,58.165,58.084,58.088,31400000.0
2009-04-03 14:50:00,58.153,58.24,58.152,58.24,28800000.0
2009-04-03 14:51:00,58.251,58.251,58.204,58.225,32000000.0
2009-04-03 14:52:00,58.219,58.22,58.201,58.21,12800000.0
2009-04-03 14:53:00,58.223,58.26,58.223,58.26,18000000.0
2009-04-03 14:54:00,58.245,58.283,58.245,58.279,12800000.0
2009-04-03 14:55:00,58.268,58.302,58.268,58.302,16000000.0
2009-04-03 14:56:00,58.298,58.305,58.298,58.305,12800000.0
2009-04-03 14:57:00,58.314,58.327,58.314,58.324,12800000.0
2009-04-03 14:58:00,58.36,58.37,58.356,58.369,17600000.0
2009-04-03 14:59:00,58.357,58.357,58.345,58.346,8000000.0
2009-04-03 15:00:00,58.336,58.336,58.289,58.289,14400000.0
2009-04-03 15:01:00,58.271,58.288,58.271,58.281,13200000.0
2009-04-03 15:02:00,58.303,58.309,58.295,58.3,27200000.0
2009-04-03 15:03:00,58.301,58.317,58.289,58.289,12800000.0
2009-04-03 15:04:00,58.294,58.309,58.294,58.299,24400000.0
2009-04-03 15:05:00,58.306,58.316,58.292,58.292,11200000.0
2009-04-03 15:06:00,58.299,58.336,58.299,58.319,11200000.0
2009-04-03 15:07:00,58.315,58.315,58.302,58.304,25600000.0
2009-04-03 15:08:00,58.288,58.288,58.251,58.254,22400000.0
2009-04-03 15:09:00,58.246,58.247,58.23,58.242,16000000.0
2009-04-03 15:10:00,58.268,58.29,58.268,58.283,40000000.0
2009-04-03 15:11:00,58.28,58.315,58.28,58.315,32000000.0
2009-04-03 15:12:00,58.319,58.327,58.311,58.311,30400000.0
2009-04-03 15:13:00,58.318,58.318,58.308,58.308,45200000.0
2009-04-03 15:14:00,58.294,58.294,58.259,58.259,35200000.0
2009-04-03 15:15:00,58.264,58.288,58.258,58.258,22400000.0
2009-04-03 15:16:00,58.226,58.226,58.185,58.205,37200000.0
2009-04-03 15:17:00,58.187,58.202,58.186,58.186,22400000.0
2009-04-03 15:18:00,58.187,58.187,58.15,58.17,22400000.0
2009-04-03 15:19:00,58.204,58.237,58.204,58.237,16000000.0
2009-04-03 15:20:00,58.228,58.228,58.214,58.216,24000000.0
2009-04-03 15:21:00,58.209,58.209,58.145,58.145,8000000.0
2009-04-03 15:22:00,58.124,58.142,58.123,58.142,14400000.0
2009-04-03 15:23:00,58.159,58.202,58.159,58.182,48000000.0
2009-04-03 15:24:00,58.185,58.197,58.185,58.194,25600000.0
2009-04-03 15:25:00,58.201,58.234,58.201,58.234,27200000.0
2009-04-03 15:26:00,58.244,58.258,58.244,58.252,39400000.0
2009-04-03 15:27:00,58.261,58.261,58.24,58.24,28800000.0
2009-04-03 15:28:00,58.227,58.239,58.216,58.216,70400000.0
2009-04-03 15:29:00,58.224,58.242,58.143,58.227,46800000.0
2009-04-03 15:30:00,58.145,58.243,58.103,58.148,115000000.0
2009-04-03 15:31:00,58.246,58.254,58.237,58.237,60800000.0
2009-04-03 15:32:00,58.233,58.24,58.218,58.218,29800000.0
2009-04-03 15:33:00,58.194,58.202,58.194,58.202,30400000.0
2009-04-03 15:34:00,58.218,58.229,58.218,58.221,22400000.0
2009-04-03 15:35:00,58.242,58.282,58.242,58.282,33600000.0
2009-04-03 15:36:00,58.3,58.306,58.289,58.289,32000000.0
2009-04-03 15:37:00,58.284,58.295,58.284,58.292,30400000.0
2009-04-03 15:38:00,58.298,58.305,58.292,58.299,59200000.0
2009-04-03 15:39:00,58.27,58.27,58.254,58.267,36800000.0
2009-04-03 15:40:00,58.26,58.275,58.258,58.275,35200000.0
2009-04-03 15:41:00,58.274,58.301,58.273,58.284,25600000.0
2009-04-03 15:42:00,58.29,58.294,58.287,58.294,43200000.0
2009-04-03 15:43:00,58.323,58.345,58.321,58.345,27200000.0
2009-04-03 15:44:00,58.384,58.408,58.384,58.404,27200000.0
2009-04-03 15:45:00,58.431,58.483,58.431,58.483,16000000.0
2009-04-03 15:46:00,58.477,58.477,58.426,58.426,14400000.0
2009-04-03 15:47:00,58.345,58.345,58.228,58.228,29800000.0
2009-04-03 15:48:00,58.207,58.207,58.18,58.191,27200000.0
2009-04-03 15:49:00,58.209,58.214,58.188,58.2,11200000.0
2009-04-03 15:50:00,58.158,58.158,58.115,58.115,25600000.0
2009-04-03 15:51:00,58.099,58.118,58.074,58.102,42000000.0
2009-04-03 15:52:00,58.141,58.163,58.141,58.163,20800000.0
2009-04-03 15:53:00,58.182,58.212,58.182,58.212,24000000.0
2009-04-03 15:54:00,58.226,58.252,58.226,58.248,29200000.0
2009-04-03 15:55:00,58.241,58.269,58.234,58.269,23400000.0
2009-04-03 15:56:00,58.277,58.289,58.277,58.289,51600000.0
2009-04-03 15:57:00,58.279,58.314,58.279,58.313,13200000.0
2009-04-03 15:58:00,58.335,58.347,58.332,58.347,19200000.0
2009-04-03 15:59:00,58.363,58.373,58.325,58.325,36800000.0
2009-04-03 16:00:00,58.262,58.262,58.179,58.179,51200000.0
2009-04-03 16:01:00,58.162,58.163,58.155,58.163,41600000.0
2009-04-03 16:02:00,58.225,58.265,58.224,58.231,22400000.0
2009-04-03 16:03:00,58.214,58.214,58.151,58.151,64000000.0
2009-04-03 16:04:00,58.155,58.164,58.14,58.145,44800000.0
2009-04-03 16:05:00,58.162,58.162,58.134,58.139,48000000.0
2009-04-03 16:06:00,58.128,58.147,58.128,58.145,35200000.0
2009-04-03 16:07:00,58.187,58.222,58.177,58.222,32000000.0
2009-04-03 16:08:00,58.22,58.228,58.205,58.228,44800000.0
2009-04-03 16:09:00,58.219,58.224,58.212,58.217,44800000.0
2009-04-03 16:10:00,58.245,58.264,58.245,58.263,41600000.0
2009-04-03 16:11:00,58.252,58.266,58.252,58.264,14400000.0
2009-04-03 16:12:00,58.265,58.265,58.249,58.249,56400000.0
2009-04-03 16:13:00,58.253,58.259,58.243,58.243,11200000.0
2009-04-03 16:14:00,58.203,58.203,58.168,58.168,49000000.0
2009-04-03 16:15:00,58.158,58.158,58.137,58.137,59200000.0
2009-04-03 16:16:00,58.165,58.225,58.165,58.216,17600000.0
2009-04-03 16:17:00,58.216,58.216,58.184,58.198,38800000.0
2009-04-03 16:18:00,58.19,58.19,58.171,58.171,38400000.0
2009-04-03 16:19:00,58.159,58.161,58.149,58.149,22400000.0
2009-04-03 16:20:00,58.147,58.152,58.139,58.151,11200000.0
2009-04-03 16:21:00,58.154,58.154,58.137,58.142,27200000.0
2009-04-03 16:22:00,58.138,58.138,58.113,58.113,41600000.0
2009-04-03 16:23:00,58.026,58.026,58.009,58.02,43200000.0
2009-04-03 16:24:00,58.008,58.024,58.008,58.017,17600000.0
2009-04-03 16:25:00,58.021,58.039,58.011,58.011,33600000.0
2009-04-03 16:26:00,58.025,58.044,58.024,58.044,17600000.0
2009-04-03 16:27:00,58.078,58.102,58.078,58.102,35200000.0
2009-04-03 16:28:00,58.088,58.088,58.024,58.03,27200000.0
2009-04-03 16:29:00,58.059,58.077,58.059,58.069,11200000.0
2009-04-03 16:30:00,58.055,58.068,58.054,58.061,43600000.0
2009-04-03 16:31:00,58.077,58.077,58.02,58.02,41600000.0
2009-04-03 16:32:00,58.012,58.02,58.007,58.02,12800000.0
2009-04-03 16:33:00,58.016,58.016,57.991,57.991,27200000.0
2009-04-03 16:34:00,57.931,57.931,57.839,57.839,35200000.0
2009-04-03 16:35:00,57.799,57.799,57.728,57.73,52800000.0
2009-04-03 16:36:00,57.735,57.78,57.735,57.78,51200000.0
2009-04-03 16:37:00,57.797,57.804,57.794,57.799,41600000.0
2009-04-03 16:38:00,57.793,57.82,57.788,57.816,40400000.0
2009-04-03 16:39:00,57.806,57.806,57.759,57.795,35200000.0
2009-04-03 16:40:00,57.814,57.848,57.814,57.848,56400000.0
2009-04-03 16:41:00,57.886,57.894,57.877,57.882,73600000.0
2009-04-03 16:42:00,57.884,57.884,57.86,57.86,53800000.0
2009-04-03 16:43:00,57.825,57.825,57.776,57.777,17600000.0
2009-04-03 16:44:00,57.754,57.754,57.696,57.696,11200000.0
2009-04-03 16:45:00,57.669,57.669,57.652,57.668,57600000.0
2009-04-03 16:46:00,57.681,57.684,57.641,57.641,12800000.0
2009-04-03 16:47:00,57.57,57.57,57.525,57.525,70400000.0
2009-04-03 16:48:00,57.518,57.544,57.514,57.518,52800000.0
2009-04-03 16:49:00,57.534,57.6,57.534,57.6,36800000.0
2009-04-03 16:50:00,57.653,57.673,57.641,57.673,75200000.0
2009-04-03 16:51:00,57.679,57.702,57.679,57.691,32000000.0
2009-04-03 16:52:00,57.692,57.692,57.654,57.654,46400000.0
2009-04-03 16:53:00,57.658,57.695,57.654,57.695,30400000.0
2009-04-03 16:54:00,57.702,57.737,57.698,57.737,11200000.0
2009-04-03 16:55:00,57.765,57.768,57.753,57.768,27200000.0
2009-04-03 16:56:00,57.763,57.767,57.754,57.754,36800000.0
2009-04-03 16:57:00,57.742,57.742,57.679,57.679,19200000.0
2009-04-03 16:58:00,57.682,57.694,57.665,57.694,12800000.0
2009-04-03 16:59:00,57.719,57.72,57.647,57.647,50600000.0
2009-04-03 17:00:00,57.603,57.666,57.603,57.666,50000000.0
2009-04-03 17:01:00,57.693,57.717,57.693,57.714,40400000.0
2009-04-03 17:02:00,57.728,57.74,57.728,57.738,33600000.0
2009-04-03 17:03:00,57.769,57.798,57.769,57.798,44800000.0
2009-04-03 17:04:00,57.809,57.811,57.796,57.811,42000000.0
2009-04-03 17:05:00,57.804,57.811,57.794,57.807,54400000.0
2009-04-03 17:06:00,57.826,57.826,57.815,57.816,59200000.0
2009-04-03 17:07:00,57.82,57.822,57.812,57.817,35200000.0
2009-04-03 17:08:00,57.818,57.822,57.8,57.805,68800000.0
2009-04-03 17:09:00,57.781,57.781,57.756,57.756,58600000.0
2009-04-03 17:10:00,57.779,57.779,57.753,57.753,26000000.0
2009-04-03 17:11:00,57.728,57.746,57.707,57.711,38800000.0
2009-04-03 17:12:00,57.697,57.698,57.686,57.688,26000000.0
2009-04-03 17:13:00,57.689,57.7,57.689,57.7,28800000.0
2009-04-03 17:14:00,57.708,57.724,57.708,57.72,22800000.0
2009-04-03 17:15:00,57.718,57.729,57.718,57.725,19200000.0
2009-04-03 17:16:00,57.76,57.769,57.76,57.76,9600000.0
2009-04-03 17:17:00,57.763,57.776,57.761,57.774,38400000.0
2009-04-03 17:18:00,57.784,57.788,57.747,57.747,57000000.0
2009-04-03 17:19:00,57.748,57.802,57.748,57.802,24000000.0
2009-04-03 17:20:00,57.814,57.844,57.813,57.844,16000000.0
2009-04-03 17:21:00,57.864,57.867,57.856,57.857,28800000.0
2009-04-03 17:22:00,57.851,57.851,57.838,57.85,19200000.0
2009-04-03 17:23:00,57.843,57.843,57.773,57.773,11200000.0
2009-04-03 17:24:00,57.733,57.733,57.702,57.702,12800000.0
2009-04-03 17:25:00,57.692,57.709,57.673,57.709,17600000.0
2009-04-03 17:26:00,57.708,57.708,57.696,57.696,35200000.0
2009-04-03 17:27:00,57.695,57.698,57.685,57.692,46400000.0
2009-04-03 17:28:00,57.701,57.772,57.701,57.769,32000000.0
2009-04-03 17:29:00,57.795,57.816,57.794,57.816,27200000.0
2009-04-03 17:30:00,57.826,57.839,57.826,57.834,9600000.0
2009-04-03 17:31:00,57.843,57.843,57.832,57.835,88000000.0
2009-04-03 17:32:00,57.84,57.848,57.832,57.834,52800000.0
2009-04-03 17:33:00,57.833,57.845,57.83,57.845,36800000.0
2009-04-03 17:34:00,57.847,57.856,57.845,57.854,63400000.0
2009-04-03 17:35:00,57.855,57.872,57.855,57.865,42600000.0
2009-04-03 17:36:00,57.87,57.886,57.87,57.882,33600000.0
2009-04-03 17:37:00,57.91,57.934,57.91,57.934,16000000.0
2009-04-03 17:38:00,57.935,57.951,57.935,57.951,35200000.0
2009-04-03 17:39:00,57.97,57.984,57.959,57.984,16000000.0
2009-04-03 17:40:00,57.996,58.008,57.988,57.988,75200000.0
2009-04-03 17:41:00,57.984,57.984,57.972,57.972,12800000.0
2009-04-03 17:42:00,57.979,57.991,57.979,57.991,12800000.0
2009-04-03 17:43:00,57.993,57.993,57.979,57.982,17600000.0
2009-04-03 17:44:00,57.995,58.011,57.994,58.011,30400000.0
2009-04-03 17:45:00,58.011,58.011,57.985,57.985,30400000.0
2009-04-03 17:46:00,57.966,57.966,57.942,57.942,41000000.0
2009-04-03 17:47:00,57.975,57.999,57.975,57.999,57600000.0
2009-04-03 17:48:00,58.017,58.017,57.977,57.977,57600000.0
2009-04-03 17:49:00,57.975,57.993,57.975,57.983,46800000.0
2009-04-03 17:50:00,57.926,57.927,57.904,57.915,12800000.0
2009-04-03 17:51:00,57.924,57.926,57.889,57.889,49600000.0
2009-04-03 17:52:00,57.871,57.871,57.827,57.827,43200000.0
2009-04-03 17:53:00,57.848,57.903,57.848,57.893,34000000.0
2009-04-03 17:54:00,57.91,57.91,57.883,57.883,38400000.0
2009-04-03 17:55:00,57.894,57.932,57.894,57.932,40000000.0
2009-04-03 17:56:00,57.912,57.95,57.912,57.95,45200000.0
2009-04-03 17:57:00,57.955,57.955,57.925,57.939,36800000.0
2009-04-03 17:58:00,57.912,57.912,57.898,57.908,17600000.0
2009-04-03 17:59:00,57.909,57.916,57.903,57.916,62400000.0
2009-04-03 18:00:00,57.924,57.97,57.924,57.97,51000000.0
2009-04-03 18:01:00,57.976,57.978,57.964,57.978,32400000.0
2009-04-03 18:02:00,57.988,57.988,57.976,57.976,24800000.0
2009-04-03 18:03:00,57.983,57.988,57.98,57.983,36800000.0
2009-04-03 18:04:00,57.994,58.065,57.994,58.065,33600000.0
2009-04-03 18:05:00,58.049,58.049,58.037,58.042,12800000.0
2009-04-03 18:06:00,58.039,58.047,58.034,58.046,30400000.0
2009-04-03 18:07:00,58.031,58.038,58.027,58.038,11200000.0
2009-04-03 18:08:00,58.047,58.053,58.044,58.046,84800000.0
2009-04-03 18:09:00,58.051,58.059,58.048,58.059,33600000.0
2009-04-03 18:10:00,58.055,58.055,58.036,58.044,16000000.0
2009-04-03 18:11:00,58.064,58.076,58.064,58.075,9600000.0
2009-04-03 18:12:00,58.066,58.067,58.06,58.067,12800000.0
2009-04-03 18:13:00,58.066,58.066,58.056,58.064,27200000.0
2009-04-03 18:14:00,58.07,58.093,58.062,58.092,19200000.0
2009-04-03 18:15:00,58.106,58.128,58.103,58.103,30400000.0
2009-04-03 18:16:00,58.091,58.101,58.088,58.091,56400000.0
2009-04-03 18:17:00,58.078,58.078,58.066,58.068,43200000.0
2009-04-03 18:18:00,58.055,58.058,58.028,58.058,30400000.0
2009-04-03 18:19:00,58.058,58.06,58.036,58.036,46800000.0
2009-04-03 18:20:00,58.042,58.055,58.042,58.054,43200000.0
2009-04-03 18:21:00,58.046,58.046,58.034,58.037,12800000.0
2009-04-03 18:22:00,58.032,58.046,58.021,58.027,33600000.0
2009-04-03 18:23:00,58.025,58.046,58.017,58.026,45800000.0
2009-04-03 18:24:00,58.038,58.049,58.038,58.042,53200000.0
2009-04-03 18:25:00,58.054,58.063,58.042,58.06,33600000.0
2009-04-03 18:26:00,58.059,58.065,58.051,58.065,30400000.0
2009-04-03 18:27:00,58.078,58.087,58.077,58.086,33000000.0
2009-04-03 18:28:00,58.097,58.103,58.096,58.098,12800000.0
2009-04-03 18:29:00,58.095,58.111,58.095,58.108,25600000.0
2009-04-03 18:30:00,58.107,58.118,58.1,58.118,36800000.0
2009-04-03 18:31:00,58.113,58.113,58.103,58.103,11200000.0
2009-04-03 18:32:00,58.111,58.119,58.11,58.116,70400000.0
2009-04-03 18:33:00,58.135,58.155,58.135,58.155,32000000.0
2009-04-03 18:34:00,58.136,58.154,58.136,58.141,19200000.0
2009-04-03 18:35:00,58.139,58.16,58.139,58.153,43200000.0
2009-04-03 18:36:00,58.172,58.211,58.172,58.211,68800000.0
2009-04-03 18:37:00,58.197,58.205,58.175,58.175,36800000.0
2009-04-03 18:38:00,58.162,58.164,58.152,58.156,50400000.0
2009-04-03 18:39:00,58.151,58.151,58.128,58.133,76800000.0
2009-04-03 18:40:00,58.116,58.116,58.088,58.088,65600000.0
2009-04-03 18:41:00,58.066,58.083,58.066,58.082,72000000.0
2009-04-03 18:42:00,58.093,58.097,58.088,58.091,78400000.0
2009-04-03 18:43:00,58.085,58.085,58.073,58.073,49600000.0
2009-04-03 18:44:00,58.073,58.083,58.073,58.083,30400000.0
2009-04-03 18:45:00,58.104,58.105,58.089,58.105,12800000.0
2009-04-03 18:46:00,58.1,58.1,58.077,58.078,12800000.0
2009-04-03 18:47:00,58.06,58.062,58.029,58.029,14800000.0
2009-04-03 18:48:00,58.042,58.046,58.036,58.041,29600000.0
2009-04-03 18:49:00,58.06,58.068,58.058,58.065,24400000.0
2009-04-03 18:50:00,58.065,58.074,58.05,58.05,46400000.0
2009-04-03 18:51:00,58.047,58.047,58.024,58.024,12800000.0
2009-04-03 18:52:00,58.029,58.032,58.022,58.029,19200000.0
2009-04-03 18:53:00,58.019,58.019,58.004,58.015,30400000.0
2009-04-03 18:54:00,58.019,58.021,58.01,58.01,19200000.0
2009-04-03 18:55:00,57.999,58.015,57.974,57.974,22400000.0
2009-04-03 18:56:00,57.977,57.977,57.958,57.958,16000000.0
2009-04-03 18:57:00,57.953,57.958,57.951,57.958,19600000.0
2009-04-03 18:58:00,57.962,57.97,57.96,57.97,32000000.0
2009-04-03 18:59:00,57.955,57.979,57.955,57.979,32000000.0
2009-04-03 19:00:00,57.994,58.03,57.994,58.03,14400000.0
2009-04-03 19:01:00,58.045,58.045,58.019,58.019,19200000.0
2009-04-03 19:02:00,58.019,58.025,58.018,58.02,43200000.0
2009-04-03 19:03:00,58.022,58.024,58.019,58.024,14400000.0
2009-04-03 19:04:00,58.021,58.031,58.015,58.022,17600000.0
2009-04-03 19:05:00,58.028,58.035,58.028,58.029,22400000.0
2009-04-03 19:06:00,58.039,58.052,58.036,58.052,56000000.0
2009-04-03 19:07:00,58.058,58.065,58.058,58.064,35200000.0
2009-04-03 19:08:00,58.056,58.056,58.041,58.041,22400000.0
2009-04-03 19:09:00,58.02,58.03,58.004,58.013,12800000.0
2009-04-03 19:10:00,58.033,58.04,58.033,58.04,8000000.0
2009-04-03 19:11:00,58.036,58.039,58.028,58.037,29800000.0
2009-04-03 19:12:00,58.036,58.038,58.033,58.033,24000000.0
2009-04-03 19:13:00,58.008,58.027,58.006,58.017,10600000.0
2009-04-03 19:14:00,58.035,58.04,58.031,58.038,12800000.0
2009-04-03 19:15:00,58.033,58.044,58.033,58.038,9600000.0
2009-04-03 19:16:00,58.046,58.046,58.024,58.033,12200000.0
2009-04-03 19:17:00,58.04,58.061,58.04,58.059,13800000.0
2009-04-03 19:18:00,58.067,58.071,58.067,58.071,32000000.0
2009-04-03 19:19:00,58.101,58.123,58.101,58.108,11200000.0
2009-04-03 19:20:00,58.101,58.101,58.077,58.077,14400000.0
2009-04-03 19:21:00,58.083,58.104,58.077,58.104,17600000.0
2009-04-03 19:22:00,58.144,58.161,58.144,58.159,14400000.0
2009-04-03 19:23:00,58.169,58.169,58.153,58.167,16000000.0
2009-04-03 19:24:00,58.161,58.161,58.145,58.159,48000000.0
2009-04-03 19:25:00,58.152,58.152,58.121,58.123,11200000.0
2009-04-03 19:26:00,58.121,58.124,58.115,58.115,42000000.0
2009-04-03 19:27:00,58.106,58.117,58.101,58.117,14400000.0
2009-04-03 19:28:00,58.115,58.115,58.091,58.091,12800000.0
2009-04-03 19:29:00,58.109,58.118,58.108,58.117,12800000.0
2009-04-03 19:30:00,58.137,58.143,58.137,58.14,11200000.0
2009-04-03 19:31:00,58.135,58.144,58.135,58.144,12800000.0
2009-04-03 19:32:00,58.138,58.138,58.132,58.133,11200000.0
2009-04-03 19:33:00,58.131,58.131,58.114,58.123,11200000.0
2009-04-03 19:34:00,58.125,58.132,58.12,58.132,13200000.0
2009-04-03 19:35:00,58.132,58.144,58.132,58.144,17600000.0
2009-04-03 19:36:00,58.144,58.144,58.13,58.139,16000000.0
2009-04-03 19:37:00,58.131,58.14,58.131,58.131,11200000.0
2009-04-03 19:38:00,58.132,58.14,58.132,58.138,9600000.0
2009-04-03 19:39:00,58.135,58.143,58.131,58.131,12800000.0
2009-04-03 19:40:00,58.123,58.126,58.114,58.114,11200000.0
2009-04-03 19:41:00,58.106,58.13,58.106,58.13,11200000.0
2009-04-03 19:42:00,58.133,58.138,58.133,58.136,11200000.0
2009-04-03 19:43:00,58.121,58.123,58.112,58.116,19200000.0
2009-04-03 19:44:00,58.125,58.137,58.119,58.127,11200000.0
2009-04-03 19:45:00,58.138,58.149,58.127,58.149,16000000.0
2009-04-03 19:46:00,58.141,58.148,58.137,58.145,14800000.0
2009-04-03 19:47:00,58.134,58.138,58.128,58.134,17600000.0
2009-04-03 19:48:00,58.143,58.143,58.128,58.134,12800000.0
2009-04-03 19:49:00,58.135,58.145,58.134,58.145,30400000.0
2009-04-03 19:50:00,58.144,58.144,58.121,58.128,12800000.0
2009-04-03 19:51:00,58.134,58.168,58.134,58.168,12800000.0
2009-04-03 19:52:00,58.158,58.169,58.151,58.167,16000000.0
2009-04-03 19:53:00,58.18,58.183,58.178,58.183,12800000.0
2009-04-03 19:54:00,58.181,58.202,58.181,58.202,12800000.0
2009-04-03 19:55:00,58.22,58.227,58.22,58.227,11200000.0
2009-04-03 19:56:00,58.222,58.23,58.222,58.226,9600000.0
2009-04-03 19:57:00,58.246,58.261,58.246,58.26,9600000.0
2009-04-03 19:58:00,58.268,58.272,58.268,58.269,11200000.0
2009-04-03 19:59:00,58.272,58.28,58.272,58.278,8000000.0
2009-04-03 20:00:00,58.298,58.315,58.298,58.314,17600000.0
2009-04-03 20:01:00,58.313,58.316,58.312,58.316,11200000.0
2009-04-03 20:02:00,58.325,58.325,58.302,58.302,17600000.0
2009-04-03 20:03:00,58.3,58.326,58.3,58.323,8000000.0
2009-04-03 20:04:00,58.354,58.398,58.354,58.375,30400000.0
2009-04-03 20:05:00,58.379,58.379,58.36,58.37,12800000.0
2009-04-03 20:06:00,58.391,58.391,58.355,58.355,11200000.0
2009-04-03 20:07:00,58.351,58.351,58.341,58.346,9000000.0
2009-04-03 20:08:00,58.345,58.364,58.331,58.364,37800000.0
2009-04-03 20:09:00,58.376,58.383,58.376,58.376,11200000.0
2009-04-03 20:10:00,58.384,58.385,58.377,58.385,16000000.0
2009-04-03 20:11:00,58.389,58.389,58.331,58.331,11200000.0
2009-04-03 20:12:00,58.347,58.358,58.328,58.328,8000000.0
2009-04-03 20:13:00,58.351,58.354,58.337,58.342,26600000.0
2009-04-03 20:14:00,58.368,58.42,58.318,58.42,9600000.0
2009-04-03 20:15:00,58.425,58.434,58.425,58.431,8000000.0
2009-04-03 20:16:00,58.433,58.508,58.433,58.508,28800000.0
2009-04-03 20:17:00,58.53,58.53,58.501,58.516,33600000.0
2009-04-03 20:18:00,58.525,58.533,58.524,58.53,32000000.0
2009-04-03 20:19:00,58.529,58.529,58.524,58.524,11200000.0
2009-04-03 20:20:00,58.533,58.549,58.528,58.549,19200000.0
2009-04-03 20:21:00,58.538,58.54,58.521,58.539,16000000.0
2009-04-03 20:22:00,58.532,58.538,58.531,58.533,14400000.0
2009-04-03 20:23:00,58.545,58.553,58.545,58.55,12800000.0
2009-04-03 20:24:00,58.549,58.556,58.549,58.553,8000000.0
2009-04-03 20:25:00,58.553,58.568,58.553,58.561,11200000.0
2009-04-03 20:26:00,58.543,58.582,58.543,58.582,15400000.0
2009-04-03 20:27:00,58.599,58.611,58.599,58.601,12800000.0
2009-04-03 20:28:00,58.618,58.665,58.61,58.665,11200000.0
2009-04-03 20:29:00,58.685,58.687,58.597,58.666,16000000.0
2009-04-03 20:30:00,58.655,58.688,58.655,58.688,27200000.0
2009-04-03 20:31:00,58.682,58.709,58.673,58.709,12800000.0
2009-04-03 20:32:00,58.713,58.713,58.704,58.704,12800000.0
2009-04-03 20:33:00,58.672,58.68,58.668,58.68,12800000.0
2009-04-03 20:34:00,58.694,58.702,58.694,58.702,11200000.0
2009-04-03 20:35:00,58.7,58.709,58.697,58.705,11200000.0
2009-04-03 20:36:00,58.71,58.74,58.71,58.738,16000000.0
2009-04-03 20:37:00,58.751,58.759,58.751,58.757,12800000.0
2009-04-03 20:38:00,58.759,58.759,58.744,58.745,12800000.0
2009-04-03 20:39:00,58.751,58.783,58.751,58.772,14400000.0
2009-04-03 20:40:00,58.741,58.753,58.738,58.753,11200000.0
2009-04-03 20:41:00,58.746,58.748,58.743,58.747,11200000.0
2009-04-03 20:42:00,58.744,58.744,58.673,58.673,11200000.0
2009-04-03 20:43:00,58.69,58.69,58.676,58.676,14400000.0
2009-04-03 20:44:00,58.668,58.671,58.637,58.637,11200000.0
2009-04-03 20:45:00,58.63,58.63,58.604,58.604,13200000.0
2009-04-03 20:46:00,58.608,58.62,58.606,58.616,14400000.0
2009-04-03 20:47:00,58.634,58.634,58.615,58.615,8000000.0
2009-04-03 20:48:00,58.619,58.62,58.613,58.615,17600000.0
2009-04-03 20:49:00,58.585,58.591,58.551,58.551,19200000.0
2009-04-03 20:50:00,58.544,58.546,58.536,58.546,16000000.0
2009-04-03 20:51:00,58.552,58.558,58.541,58.541,29200000.0
2009-04-03 20:52:00,58.545,58.557,58.545,58.546,12800000.0
2009-04-03 20:53:00,58.548,58.553,58.547,58.553,16400000.0
2009-04-03 20:54:00,58.536,58.555,58.536,58.555,12800000.0
2009-04-03 20:55:00,58.566,58.58,58.566,58.58,12800000.0
2009-04-03 20:56:00,58.604,58.631,58.604,58.631,12800000.0
2009-04-03 20:57:00,58.643,58.692,58.643,58.692,12800000.0
2009-04-03 20:58:00,58.703,58.737,58.703,58.726,16000000.0
2009-04-03 20:59:00,58.798,58.821,58.798,58.819,11200000.0
2009-04-03 21:00:00,58.806,58.811,58.797,58.811,17600000.0
2009-04-03 21:01:00,58.8,58.8,58.748,58.748,11200000.0
2009-04-03 21:02:00,58.715,58.715,58.701,58.704,16000000.0
2009-04-03 21:03:00,58.715,58.717,58.713,58.714,8000000.0
2009-04-03 21:04:00,58.714,58.714,58.699,58.7,9600000.0
2009-04-03 21:05:00,58.673,58.673,58.65,58.65,14400000.0
2009-04-03 21:06:00,58.645,58.659,58.564,58.659,14400000.0
2009-04-03 21:07:00,58.652,58.652,58.619,58.625,14400000.0
2009-04-03 21:08:00,58.569,58.577,58.559,58.567,16000000.0
2009-04-03 21:09:00,58.58,58.58,58.57,58.58,11600000.0
2009-04-03 21:10:00,58.592,58.592,58.572,58.572,8000000.0
2009-04-03 21:11:00,58.574,58.58,58.559,58.57,13200000.0
2009-04-03 21:12:00,58.574,58.576,58.57,58.572,12800000.0
2009-04-03 21:13:00,58.557,58.568,58.552,58.568,16000000.0
2009-04-03 21:14:00,58.567,58.567,58.557,58.557,12800000.0
2009-04-03 21:15:00,58.559,58.559,58.549,58.549,11200000.0
2009-04-03 21:16:00,58.54,58.542,58.525,58.525,19200000.0
2009-04-03 21:17:00,58.553,58.553,58.545,58.552,14400000.0
2009-04-03 21:18:00,58.543,58.552,58.542,58.545,9600000.0
2009-04-03 21:19:00,58.541,58.543,58.536,58.539,17600000.0
2009-04-03 21:20:00,58.52,58.541,58.52,58.541,14400000.0
2009-04-03 21:21:00,58.532,58.542,58.529,58.54,12800000.0
2009-04-03 21:22:00,58.547,58.56,58.547,58.559,12800000.0
2009-04-03 21:23:00,58.552,58.564,58.552,58.555,12800000.0
2009-04-03 21:24:00,58.546,58.561,58.545,58.552,11200000.0
2009-04-03 21:25:00,58.563,58.563,58.548,58.548,18000000.0
2009-04-03 21:26:00,58.565,58.571,58.563,58.571,24000000.0
2009-04-03 21:27:00,58.583,58.625,58.583,58.625,22400000.0
2009-04-03 21:28:00,58.612,58.612,58.579,58.579,11200000.0
2009-04-03 21:29:00,58.569,58.569,58.544,58.544,27600000.0
2009-04-03 21:30:00,58.535,58.544,58.529,58.529,12800000.0
2009-04-03 21:31:00,58.536,58.542,58.535,58.535,16000000.0
2009-04-03 21:32:00,58.501,58.533,58.494,58.518,12800000.0
2009-04-03 21:33:00,58.525,58.537,58.522,58.522,11200000.0
2009-04-03 21:34:00,58.533,58.537,58.528,58.529,8000000.0
2009-04-03 21:35:00,58.521,58.521,58.476,58.488,14400000.0
2009-04-03 21:36:00,58.488,58.514,58.482,58.511,11200000.0
2009-04-03 21:37:00,58.506,58.507,58.478,58.478,16000000.0
2009-04-03 21:38:00,58.446,58.455,58.439,58.443,14400000.0
2009-04-03 21:39:00,58.473,58.486,58.47,58.477,12800000.0
2009-04-03 21:40:00,58.478,58.486,58.478,58.486,9600000.0
2009-04-03 21:41:00,58.392,58.514,58.392,58.514,11200000.0
2009-04-03 21:42:00,58.551,58.602,58.551,58.596,12800000.0
2009-04-03 21:43:00,58.609,58.632,58.604,58.632,8000000.0
2009-04-03 21:44:00,58.65,58.65,58.638,58.638,17600000.0
2009-04-03 21:45:00,58.642,58.648,58.64,58.648,17600000.0
2009-04-03 21:46:00,58.629,58.636,58.621,58.631,14400000.0
2009-04-03 21:47:00,58.63,58.63,58.594,58.594,11200000.0
2009-04-03 21:48:00,58.594,58.605,58.594,58.605,35600000.0
2009-04-03 21:49:00,58.609,58.613,58.603,58.604,11200000.0
2009-04-03 21:50:00,58.584,58.603,58.574,58.574,12800000.0
2009-04-03 21:51:00,58.607,58.607,58.599,58.599,17600000.0
2009-04-03 21:52:00,58.572,58.592,58.572,58.575,11200000.0
2009-04-03 21:53:00,58.607,58.607,58.602,58.602,11200000.0
2009-04-03 21:54:00,58.604,58.627,58.604,58.627,11200000.0
2009-04-03 21:55:00,58.645,58.709,58.645,58.663,12800000.0
2009-04-03 21:56:00,58.646,58.715,58.646,58.71,12800000.0
2009-04-03 21:57:00,58.708,58.716,58.707,58.707,17600000.0
2009-04-03 21:58:00,58.709,58.729,58.709,58.723,8000000.0
2009-04-03 21:59:00,58.743,58.797,58.743,58.797,8000000.0
2009-04-03 22:00:00,58.824,58.838,58.751,58.751,17600000.0
2009-04-03 22:01:00,58.693,58.705,58.693,58.705,11200000.0
2009-04-03 22:02:00,58.705,58.711,58.702,58.711,11200000.0
2009-04-03 22:03:00,58.707,58.711,58.707,58.709,17600000.0
2009-04-03 22:04:00,58.687,58.712,58.687,58.691,16000000.0
2009-04-03 22:05:00,58.689,58.714,58.689,58.696,11200000.0
2009-04-03 22:06:00,58.717,58.727,58.709,58.727,12200000.0
2009-04-03 22:07:00,58.726,58.753,58.726,58.753,16000000.0
2009-04-03 22:08:00,58.766,58.772,58.755,58.768,16000000.0
2009-04-03 22:09:00,58.76,58.77,58.757,58.767,12800000.0
2009-04-03 22:10:00,58.751,58.752,58.737,58.739,22400000.0
2009-04-03 22:11:00,58.739,58.745,58.733,58.733,11200000.0
2009-04-03 22:12:00,58.728,58.728,58.722,58.728,12800000.0
2009-04-03 22:13:00,58.717,58.731,58.717,58.725,12800000.0
2009-04-03 22:14:00,58.726,58.742,58.726,58.735,13200000.0
2009-04-03 22:15:00,58.743,58.748,58.742,58.748,14400000.0
2009-04-03 22:16:00,58.745,58.762,58.745,58.762,17600000.0
2009-04-03 22:17:00,58.745,58.751,58.723,58.725,19200000.0
2009-04-03 22:18:00,58.761,58.784,58.761,58.784,11200000.0
2009-04-03 22:19:00,58.782,58.782,58.765,58.767,12800000.0
2009-04-03 22:20:00,58.765,58.773,58.763,58.769,12800000.0
2009-04-03 22:21:00,58.765,58.765,58.745,58.759,9600000.0
2009-04-03 22:22:00,58.757,58.769,58.756,58.769,12800000.0
2009-04-03 22:23:00,58.764,58.767,58.757,58.762,12800000.0
2009-04-03 22:24:00,58.76,58.76,58.752,58.753,11200000.0
2009-04-03 22:25:00,58.756,58.76,58.752,58.76,16000000.0
2009-04-03 22:26:00,58.764,58.772,58.763,58.769,11200000.0
2009-04-03 22:27:00,58.769,58.774,58.767,58.767,12800000.0
2009-04-03 22:28:00,58.77,58.783,58.77,58.771,11200000.0
2009-04-03 22:29:00,58.774,58.774,58.748,58.756,16000000.0
2009-04-03 22:30:00,58.758,58.764,58.755,58.757,17600000.0
2009-04-03 22:31:00,58.747,58.747,58.739,58.739,11200000.0
2009-04-03 22:32:00,58.756,58.759,58.751,58.754,12800000.0
2009-04-03 22:33:00,58.761,58.782,58.761,58.775,10600000.0
2009-04-03 22:34:00,58.79,58.804,58.79,58.794,12800000.0
2009-04-03 22:35:00,58.79,58.8,58.79,58.792,12800000.0
2009-04-03 22:36:00,58.783,58.783,58.777,58.777,42600000.0
2009-04-03 22:37:00,58.783,58.783,58.763,58.763,26000000.0
2009-04-03 22:38:00,58.8,58.807,58.791,58.798,17600000.0
2009-04-03 22:39:00,58.786,58.79,58.781,58.781,9600000.0
2009-04-03 22:40:00,58.791,58.799,58.787,58.794,17600000.0
2009-04-03 22:41:00,58.794,58.794,58.782,58.793,11200000.0
2009-04-03 22:42:00,58.779,58.781,58.769,58.77,14400000.0
2009-04-03 22:43:00,58.763,58.774,58.762,58.774,16000000.0
2009-04-03 22:44:00,58.777,58.782,58.774,58.78,8000000.0
2009-04-03 22:45:00,58.777,58.777,58.751,58.755,16000000.0
2009-04-03 22:46:00,58.752,58.752,58.728,58.744,11200000.0
2009-04-03 22:47:00,58.756,58.771,58.649,58.649,17600000.0
2009-04-03 22:48:00,58.595,58.629,58.595,58.608,11200000.0
2009-04-03 22:49:00,58.595,58.595,58.59,58.59,12800000.0
2009-04-03 22:50:00,58.601,58.629,58.601,58.629,8000000.0
2009-04-03 22:51:00,58.64,58.659,58.64,58.659,9600000.0
2009-04-03 22:52:00,58.672,58.712,58.672,58.712,11200000.0
2009-04-03 22:53:00,58.72,58.72,58.678,58.678,17600000.0
2009-04-03 22:54:00,58.766,58.768,58.766,58.766,12800000.0
2009-04-03 22:55:00,58.657,58.657,58.646,58.646,12800000.0
2009-04-03 22:56:00,58.651,58.655,58.642,58.655,9600000.0
2009-04-03 22:57:00,58.659,58.7,58.659,58.7,17600000.0
2009-04-03 22:58:00,58.681,58.693,58.681,58.693,14400000.0
2009-04-03 22:59:00,58.679,58.679,58.641,58.641,8000000.0
2009-04-05 23:00:00,58.679,58.745,58.679,58.728,17600000.0
2009-04-05 23:01:00,58.762,58.762,58.733,58.733,8000000.0
2009-04-05 23:02:00,58.618,58.618,58.564,58.564,18400000.0
2009-04-05 23:03:00,58.551,58.559,58.547,58.559,16000000.0
2009-04-05 23:04:00,58.725,58.733,58.723,58.733,10600000.0
2009-04-05 23:05:00,58.737,58.754,58.724,58.735,34000000.0
2009-04-05 23:06:00,58.732,58.777,58.732,58.777,12800000.0
2009-04-05 23:07:00,58.759,58.771,58.759,58.759,12800000.0
2009-04-05 23:08:00,58.56,58.57,58.56,58.57,16000000.0
2009-04-05 23:09:00,58.584,58.594,58.584,58.585,17600000.0
2009-04-05 23:10:00,58.594,58.595,58.587,58.591,12800000.0
2009-04-05 23:11:00,58.613,58.79,58.613,58.79,11200000.0
2009-04-05 23:12:00,58.828,58.829,58.819,58.819,7400000.0
2009-04-05 23:13:00,58.818,58.821,58.818,58.821,12800000.0
2009-04-05 23:14:00,58.823,58.823,58.816,58.816,10600000.0
2009-04-05 23:15:00,58.828,58.828,58.815,58.827,12800000.0
2009-04-05 23:16:00,58.813,58.831,58.81,58.831,17600000.0
2009-04-05 23:18:00,58.823,58.853,58.823,58.853,11200000.0
2009-04-05 23:19:00,58.874,58.877,58.868,58.877,13200000.0
2009-04-05 23:20:00,58.863,58.886,58.86,58.869,14400000.0
2009-04-05 23:21:00,58.873,58.903,58.873,58.903,9600000.0
2009-04-05 23:22:00,58.906,58.918,58.903,58.918,11200000.0
2009-04-05 23:23:00,58.922,58.922,58.908,58.908,11200000.0
2009-04-05 23:24:00,58.903,58.903,58.888,58.888,11200000.0
2009-04-05 23:25:00,58.897,58.911,58.897,58.899,14400000.0
2009-04-05 23:26:00,58.899,58.918,58.898,58.918,12800000.0
2009-04-05 23:27:00,58.935,58.942,58.935,58.936,8000000.0
2009-04-05 23:28:00,58.919,58.936,58.914,58.936,16000000.0
2009-04-05 23:29:00,58.931,58.935,58.922,58.924,11600000.0
2009-04-05 23:30:00,58.942,58.962,58.942,58.957,16000000.0
2009-04-05 23:31:00,58.961,58.963,58.954,58.958,12800000.0
2009-04-05 23:32:00,58.956,58.961,58.948,58.948,17600000.0
2009-04-05 23:33:00,58.933,58.938,58.915,58.938,12800000.0
2009-04-05 23:34:00,58.94,58.94,58.931,58.931,8000000.0
2009-04-05 23:35:00,58.922,58.932,58.919,58.92,16000000.0
2009-04-05 23:36:00,58.926,58.926,58.915,58.922,12800000.0
2009-04-05 23:37:00,58.922,58.922,58.91,58.91,12800000.0
2009-04-05 23:38:00,58.893,58.907,58.893,58.899,11200000.0
2009-04-05 23:39:00,58.892,58.899,58.885,58.899,12800000.0
2009-04-05 23:40:00,58.896,58.896,58.878,58.891,35200000.0
2009-04-05 23:41:00,58.897,58.9,58.888,58.888,12800000.0
2009-04-05 23:42:00,58.857,58.871,58.857,58.871,17600000.0
2009-04-05 23:43:00,58.883,58.891,58.883,58.885,8000000.0
2009-04-05 23:44:00,58.881,58.881,58.858,58.858,16000000.0
2009-04-05 23:46:00,58.838,58.843,58.835,58.84,17600000.0
2009-04-05 23:47:00,58.848,58.849,58.827,58.827,12800000.0
2009-04-05 23:48:00,58.841,58.855,58.841,58.855,8000000.0
2009-04-05 23:49:00,58.845,58.847,58.831,58.835,14800000.0
2009-04-05 23:50:00,58.833,58.851,58.833,58.851,11200000.0
2009-04-05 23:51:00,58.859,58.862,58.842,58.862,12800000.0
2009-04-05 23:52:00,58.886,58.891,58.88,58.88,9000000.0
2009-04-05 23:53:00,58.883,58.883,58.865,58.865,9600000.0
2009-04-05 23:54:00,58.859,58.878,58.843,58.878,14800000.0
2009-04-05 23:55:00,58.894,58.922,58.894,58.913,12800000.0
2009-04-05 23:56:00,58.932,58.935,58.845,58.845,11200000.0
2009-04-05 23:57:00,58.928,58.928,58.919,58.927,12800000.0
2009-04-05 23:58:00,58.933,58.946,58.928,58.942,11200000.0
2009-04-05 23:59:00,58.951,58.954,58.949,58.95,8000000.0
2009-04-06 00:00:00,58.943,58.962,58.942,58.962,17600000.0
2009-04-06 00:01:00,58.965,58.966,58.96,58.962,12800000.0
2009-04-06 00:02:00,58.962,58.967,58.936,58.96,11200000.0
2009-04-06 00:03:00,58.968,58.98,58.962,58.973,12800000.0
2009-04-06 00:04:00,58.95,58.96,58.935,58.935,9600000.0
2009-04-06 00:05:00,58.93,58.934,58.916,58.931,11200000.0
2009-04-06 00:06:00,58.922,58.957,58.922,58.957,11600000.0
2009-04-06 00:07:00,58.96,58.967,58.96,58.967,12800000.0
2009-04-06 00:08:00,58.976,58.996,58.976,58.996,12800000.0
2009-04-06 00:09:00,59.003,59.014,59.001,59.009,12800000.0
2009-04-06 00:10:00,59.016,59.039,59.016,59.039,12800000.0
2009-04-06 00:11:00,59.029,59.034,59.023,59.032,15400000.0
2009-04-06 00:12:00,59.027,59.035,59.027,59.032,12800000.0
2009-04-06 00:13:00,59.048,59.059,59.048,59.059,12800000.0
2009-04-06 00:14:00,59.065,59.079,59.065,59.079,14400000.0
2009-04-06 00:15:00,59.082,59.098,59.081,59.098,28800000.0
2009-04-06 00:16:00,59.109,59.137,59.103,59.137,14400000.0
2009-04-06 00:17:00,59.125,59.181,59.125,59.143,17600000.0
2009-04-06 00:18:00,59.146,59.174,59.146,59.174,12800000.0
2009-04-06 00:19:00,59.187,59.187,59.183,59.183,12800000.0
2009-04-06 00:20:00,59.198,59.211,59.198,59.209,17600000.0
2009-04-06 00:21:00,59.227,59.254,59.224,59.254,12800000.0
2009-04-06 00:22:00,59.231,59.263,59.231,59.251,17600000.0
2009-04-06 00:23:00,59.258,59.28,59.258,59.278,8000000.0
2009-04-06 00:24:00,59.277,59.283,59.265,59.283,14400000.0
2009-04-06 00:25:00,59.277,59.302,59.27,59.302,16000000.0
2009-04-06 00:26:00,59.316,59.324,59.314,59.321,12800000.0
2009-04-06 00:27:00,59.34,59.376,59.34,59.376,8000000.0
2009-04-06 00:28:00,59.392,59.414,59.385,59.406,32000000.0
2009-04-06 00:29:00,59.419,59.419,59.401,59.401,12800000.0
2009-04-06 00:30:00,59.382,59.396,59.376,59.396,11200000.0
2009-04-06 00:31:00,59.401,59.442,59.401,59.442,11600000.0
2009-04-06 00:32:00,59.447,59.478,59.447,59.47,12800000.0
2009-04-06 00:33:00,59.455,59.467,59.453,59.465,12800000.0
2009-04-06 00:34:00,59.48,59.481,59.472,59.478,19200000.0
2009-04-06 00:35:00,59.49,59.509,59.482,59.506,28800000.0
2009-04-06 00:36:00,59.532,59.539,59.508,59.508,17600000.0
2009-04-06 00:37:00,59.516,59.553,59.516,59.55,12800000.0
2009-04-06 00:38:00,59.548,59.561,59.548,59.558,17600000.0
2009-04-06 00:39:00,59.562,59.579,59.556,59.579,12800000.0
2009-04-06 00:40:00,59.578,59.581,59.568,59.58,16000000.0
2009-04-06 00:41:00,59.574,59.574,59.522,59.522,12800000.0
2009-04-06 00:42:00,59.512,59.53,59.511,59.522,12800000.0
2009-04-06 00:43:00,59.517,59.531,59.517,59.524,10600000.0
2009-04-06 00:44:00,59.538,59.574,59.538,59.574,8000000.0
2009-04-06 00:45:00,59.552,59.561,59.542,59.561,11200000.0
2009-04-06 00:46:00,59.555,59.555,59.533,59.539,14800000.0
2009-04-06 00:47:00,59.536,59.538,59.519,59.527,12800000.0
2009-04-06 00:48:00,59.518,59.538,59.518,59.538,9600000.0
2009-04-06 00:49:00,59.53,59.532,59.521,59.532,16000000.0
2009-04-06 00:50:00,59.534,59.534,59.523,59.523,11200000.0
2009-04-06 00:51:00,59.526,59.535,59.503,59.503,17600000.0
2009-04-06 00:52:00,59.53,59.53,59.517,59.517,11200000.0
2009-04-06 00:53:00,59.513,59.522,59.513,59.516,8000000.0
2009-04-06 00:54:00,59.512,59.513,59.509,59.513,8000000.0
2009-04-06 00:55:00,59.508,59.533,59.508,59.533,28800000.0
2009-04-06 00:56:00,59.518,59.519,59.509,59.509,12800000.0
2009-04-06 00:57:00,59.513,59.515,59.503,59.515,12800000.0
2009-04-06 00:58:00,59.492,59.53,59.492,59.53,12200000.0
2009-04-06 00:59:00,59.459,59.484,59.459,59.462,11200000.0
2009-04-06 01:00:00,59.464,59.464,59.445,59.452,16400000.0
2009-04-06 01:01:00,59.448,59.45,59.414,59.414,9600000.0
2009-04-06 01:02:00,59.394,59.394,59.373,59.373,11200000.0
2009-04-06 01:03:00,59.349,59.364,59.348,59.364,22400000.0
2009-04-06 01:04:00,59.389,59.391,59.383,59.383,12800000.0
2009-04-06 01:05:00,59.406,59.42,59.404,59.419,12800000.0
2009-04-06 01:06:00,59.438,59.455,59.388,59.431,12200000.0
2009-04-06 01:07:00,59.43,59.43,59.42,59.429,11200000.0
2009-04-06 01:08:00,59.424,59.424,59.412,59.417,16000000.0
2009-04-06 01:09:00,59.419,59.467,59.419,59.467,16000000.0
2009-04-06 01:10:00,59.498,59.513,59.492,59.51,16000000.0
2009-04-06 01:11:00,59.498,59.512,59.493,59.512,11200000.0
2009-04-06 01:12:00,59.512,59.515,59.509,59.515,8000000.0
2009-04-06 01:13:00,59.516,59.516,59.508,59.511,17600000.0
2009-04-06 01:14:00,59.513,59.514,59.509,59.511,12800000.0
2009-04-06 01:15:00,59.516,59.523,59.514,59.514,17600000.0
2009-04-06 01:16:00,59.526,59.552,59.526,59.552,26000000.0
2009-04-06 01:17:00,59.547,59.564,59.543,59.55,12800000.0
2009-04-06 01:18:00,59.546,59.546,59.535,59.538,12800000.0
2009-04-06 01:19:00,59.527,59.529,59.521,59.525,11600000.0
2009-04-06 01:20:00,59.517,59.517,59.499,59.499,19200000.0
2009-04-06 01:21:00,59.505,59.516,59.505,59.51,11200000.0
2009-04-06 01:22:00,59.519,59.525,59.507,59.507,12800000.0
2009-04-06 01:23:00,59.511,59.527,59.506,59.527,16000000.0
2009-04-06 01:24:00,59.525,59.539,59.525,59.536,12800000.0
2009-04-06 01:25:00,59.536,59.536,59.52,59.52,11200000.0
2009-04-06 01:26:00,59.516,59.516,59.503,59.503,11200000.0
2009-04-06 01:27:00,59.516,59.516,59.474,59.474,16000000.0
2009-04-06 01:28:00,59.506,59.506,59.483,59.483,14400000.0
2009-04-06 01:29:00,59.47,59.47,59.427,59.427,16000000.0
2009-04-06 01:30:00,59.414,59.415,59.412,59.412,11200000.0
2009-04-06 01:31:00,59.389,59.408,59.386,59.407,16000000.0
2009-04-06 01:32:00,59.406,59.412,59.404,59.412,12800000.0
2009-04-06 01:33:00,59.413,59.428,59.408,59.428,11200000.0
2009-04-06 01:34:00,59.438,59.472,59.432,59.472,24000000.0
2009-04-06 01:35:00,59.465,59.465,59.416,59.432,12800000.0
2009-04-06 01:36:00,59.436,59.448,59.432,59.445,11200000.0
2009-04-06 01:37:00,59.431,59.453,59.431,59.453,16000000.0
2009-04-06 01:38:00,59.456,59.462,59.446,59.455,17600000.0
2009-04-06 01:39:00,59.458,59.458,59.442,59.442,14400000.0
2009-04-06 01:40:00,59.444,59.447,59.431,59.439,9600000.0
2009-04-06 01:41:00,59.432,59.438,59.411,59.412,12800000.0
2009-04-06 01:42:00,59.405,59.419,59.405,59.419,11200000.0
2009-04-06 01:43:00,59.426,59.428,59.423,59.423,8000000.0
2009-04-06 01:44:00,59.422,59.431,59.422,59.43,11200000.0
2009-04-06 01:45:00,59.428,59.428,59.422,59.428,12800000.0
2009-04-06 01:46:00,59.412,59.427,59.412,59.427,16000000.0
2009-04-06 01:47:00,59.428,59.437,59.42,59.42,11600000.0
2009-04-06 01:48:00,59.411,59.423,59.402,59.423,12800000.0
2009-04-06 01:49:00,59.421,59.439,59.421,59.429,12800000.0
2009-04-06 01:50:00,59.434,59.439,59.434,59.439,14400000.0
2009-04-06 01:51:00,59.436,59.449,59.436,59.449,17600000.0
2009-04-06 01:52:00,59.458,59.481,59.458,59.481,20800000.0
2009-04-06 01:53:00,59.473,59.481,59.473,59.477,17600000.0
2009-04-06 01:54:00,59.456,59.477,59.452,59.477,12800000.0
2009-04-06 01:55:00,59.474,59.474,59.46,59.462,11200000.0
2009-04-06 01:56:00,59.469,59.504,59.469,59.5,12800000.0
2009-04-06 01:57:00,59.5,59.518,59.5,59.518,19200000.0
2009-04-06 01:58:00,59.53,59.544,59.53,59.543,11200000.0
2009-04-06 01:59:00,59.547,59.547,59.525,59.525,10600000.0
2009-04-06 02:00:00,59.51,59.518,59.509,59.513,11200000.0
2009-04-06 02:01:00,59.517,59.521,59.514,59.521,11200000.0
2009-04-06 02:02:00,59.548,59.603,59.548,59.594,19200000.0
2009-04-06 02:03:00,59.606,59.646,59.606,59.633,12800000.0
2009-04-06 02:04:00,59.623,59.659,59.623,59.645,11200000.0
2009-04-06 02:05:00,59.634,59.654,59.631,59.654,12800000.0
2009-04-06 02:06:00,59.676,59.682,59.674,59.681,17600000.0
2009-04-06 02:07:00,59.675,59.688,59.67,59.68,20800000.0
2009-04-06 02:08:00,59.678,59.678,59.645,59.645,17600000.0
2009-04-06 02:09:00,59.655,59.689,59.655,59.689,14400000.0
2009-04-06 02:10:00,59.694,59.704,59.692,59.704,12800000.0
2009-04-06 02:11:00,59.714,59.714,59.701,59.711,12800000.0
2009-04-06 02:12:00,59.697,59.71,59.697,59.705,11200000.0
2009-04-06 02:13:00,59.7,59.7,59.675,59.675,16000000.0
2009-04-06 02:14:00,59.675,59.681,59.675,59.677,12800000.0
2009-04-06 02:15:00,59.681,59.685,59.672,59.672,11200000.0
2009-04-06 02:16:00,59.675,59.679,59.67,59.67,8000000.0
2009-04-06 02:17:00,59.663,59.665,59.658,59.658,11200000.0
2009-04-06 02:18:00,59.657,59.668,59.638,59.662,12800000.0
2009-04-06 02:19:00,59.68,59.683,59.669,59.673,9600000.0
2009-04-06 02:20:00,59.678,59.685,59.678,59.684,14400000.0
2009-04-06 02:21:00,59.677,59.692,59.669,59.692,17600000.0
2009-04-06 02:22:00,59.691,59.709,59.691,59.693,16000000.0
2009-04-06 02:23:00,59.687,59.703,59.687,59.696,11200000.0
2009-04-06 02:24:00,59.69,59.69,59.675,59.687,12800000.0
2009-04-06 02:25:00,59.684,59.687,59.673,59.682,24000000.0
2009-04-06 02:26:00,59.678,59.685,59.674,59.68,11200000.0
2009-04-06 02:27:00,59.682,59.682,59.676,59.679,12800000.0
2009-04-06 02:28:00,59.681,59.686,59.667,59.667,16000000.0
2009-04-06 02:29:00,59.679,59.686,59.674,59.674,11200000.0
2009-04-06 02:30:00,59.662,59.662,59.639,59.639,16000000.0
2009-04-06 02:31:00,59.636,59.641,59.632,59.641,14800000.0
2009-04-06 02:32:00,59.637,59.642,59.632,59.634,16000000.0
2009-04-06 02:33:00,59.627,59.645,59.627,59.642,11200000.0
2009-04-06 02:34:00,59.652,59.652,59.633,59.633,11200000.0
2009-04-06 02:35:00,59.63,59.63,59.597,59.614,12800000.0
2009-04-06 02:36:00,59.616,59.616,59.589,59.607,16000000.0
2009-04-06 02:37:00,59.606,59.63,59.606,59.625,12800000.0
2009-04-06 02:38:00,59.631,59.642,59.63,59.63,11200000.0
2009-04-06 02:39:00,59.645,59.65,59.645,59.65,19200000.0
2009-04-06 02:40:00,59.645,59.66,59.645,59.654,11200000.0
2009-04-06 02:41:00,59.639,59.648,59.638,59.638,12800000.0
2009-04-06 02:42:00,59.644,59.644,59.631,59.631,12800000.0
2009-04-06 02:43:00,59.625,59.639,59.625,59.635,25600000.0
2009-04-06 02:44:00,59.657,59.706,59.657,59.706,17600000.0
2009-04-06 02:45:00,59.696,59.7,59.696,59.7,9600000.0
2009-04-06 02:46:00,59.699,59.7,59.692,59.692,17600000.0
2009-04-06 02:47:00,59.679,59.679,59.678,59.679,8000000.0
2009-04-06 02:48:00,59.676,59.676,59.666,59.676,11200000.0
2009-04-06 02:49:00,59.672,59.681,59.67,59.673,9600000.0
2009-04-06 02:50:00,59.678,59.694,59.678,59.694,16000000.0
2009-04-06 02:51:00,59.698,59.716,59.698,59.716,16000000.0
2009-04-06 02:52:00,59.706,59.706,59.697,59.701,11200000.0
2009-04-06 02:53:00,59.697,59.712,59.642,59.712,12800000.0
2009-04-06 02:54:00,59.725,59.729,59.725,59.729,12800000.0
2009-04-06 02:55:00,59.717,59.727,59.717,59.721,13200000.0
2009-04-06 02:56:00,59.705,59.722,59.698,59.722,22400000.0
2009-04-06 02:57:00,59.736,59.745,59.736,59.745,11200000.0
2009-04-06 02:58:00,59.761,59.763,59.753,59.762,9600000.0
2009-04-06 02:59:00,59.755,59.796,59.755,59.796,16000000.0
2009-04-06 03:00:00,59.792,59.799,59.792,59.796,11200000.0
2009-04-06 03:01:00,59.804,59.809,59.803,59.807,12800000.0
2009-04-06 03:02:00,59.829,59.881,59.829,59.857,12800000.0
2009-04-06 03:03:00,59.854,59.858,59.834,59.849,12800000.0
2009-04-06 03:04:00,59.829,59.851,59.81,59.81,28800000.0
2009-04-06 03:05:00,59.818,59.818,59.812,59.812,8000000.0
2009-04-06 03:06:00,59.81,59.815,59.799,59.799,8000000.0
2009-04-06 03:07:00,59.805,59.842,59.805,59.842,11200000.0
2009-04-06 03:08:00,59.869,59.871,59.86,59.861,17600000.0
2009-04-06 03:09:00,59.849,59.849,59.836,59.836,11200000.0
2009-04-06 03:10:00,59.828,59.833,59.826,59.831,16000000.0
2009-04-06 03:11:00,59.85,59.889,59.85,59.889,9600000.0
2009-04-06 03:12:00,59.889,59.898,59.884,59.893,12800000.0
2009-04-06 03:13:00,59.9,59.927,59.9,59.927,14400000.0
2009-04-06 03:14:00,59.957,59.974,59.957,59.968,11200000.0
2009-04-06 03:15:00,59.969,59.974,59.956,59.969,8000000.0
2009-04-06 03:16:00,59.962,59.962,59.946,59.946,11200000.0
2009-04-06 03:17:00,59.94,59.94,59.857,59.857,12800000.0
2009-04-06 03:18:00,59.86,59.886,59.86,59.881,12800000.0
2009-04-06 03:19:00,59.887,59.887,59.866,59.87,16000000.0
2009-04-06 03:20:00,59.88,59.896,59.88,59.89,12800000.0
2009-04-06 03:21:00,59.874,59.881,59.868,59.868,17600000.0
2009-04-06 03:22:00,59.871,59.886,59.871,59.886,12800000.0
2009-04-06 03:23:00,59.903,59.911,59.899,59.905,17600000.0
2009-04-06 03:24:00,59.907,59.925,59.904,59.923,28800000.0
2009-04-06 03:25:00,59.923,59.948,59.922,59.948,19200000.0
2009-04-06 03:26:00,59.942,59.955,59.942,59.952,12800000.0
2009-04-06 03:27:00,59.969,60.022,59.969,60.022,12800000.0
2009-04-06 03:28:00,60.048,60.055,60.041,60.046,11600000.0
2009-04-06 03:29:00,60.067,60.067,60.045,60.055,11200000.0
2009-04-06 03:30:00,60.051,60.06,60.048,60.06,12800000.0
2009-04-06 03:31:00,60.065,60.065,60.059,60.059,32800000.0
2009-04-06 03:32:00,60.123,60.204,60.123,60.2,8000000.0
2009-04-06 03:33:00,60.184,60.217,60.184,60.217,12800000.0
2009-04-06 03:34:00,60.227,60.227,60.186,60.216,16000000.0
2009-04-06 03:35:00,60.241,60.243,60.224,60.227,14400000.0
2009-04-06 03:36:00,60.176,60.176,60.113,60.113,8000000.0
2009-04-06 03:37:00,60.085,60.09,60.063,60.063,17600000.0
2009-04-06 03:38:00,60.056,60.056,60.012,60.012,12800000.0
2009-04-06 03:39:00,59.993,59.993,59.978,59.985,17600000.0
2009-04-06 03:40:00,59.999,60.006,59.991,60.006,12800000.0
2009-04-06 03:41:00,60.003,60.014,60.0,60.014,12800000.0
2009-04-06 03:42:00,60.013,60.031,59.997,59.997,17600000.0
2009-04-06 03:43:00,59.969,59.982,59.969,59.97,14400000.0
2009-04-06 03:44:00,59.968,59.978,59.968,59.978,28800000.0
2009-04-06 03:45:00,59.99,60.001,59.987,59.988,14400000.0
2009-04-06 03:46:00,59.988,59.99,59.982,59.982,12800000.0
2009-04-06 03:47:00,59.974,59.977,59.973,59.974,12800000.0
2009-04-06 03:48:00,59.955,59.955,59.916,59.919,16400000.0
2009-04-06 03:49:00,59.869,59.869,59.857,59.859,12800000.0
2009-04-06 03:50:00,59.867,59.878,59.854,59.878,12800000.0
2009-04-06 03:51:00,59.874,59.878,59.859,59.867,12800000.0
2009-04-06 03:52:00,59.878,59.886,59.861,59.861,12800000.0
2009-04-06 03:53:00,59.866,59.876,59.854,59.854,11200000.0
2009-04-06 03:54:00,59.868,59.884,59.868,59.882,11200000.0
2009-04-06 03:55:00,59.873,59.873,59.84,59.84,9600000.0
2009-04-06 03:56:00,59.854,59.863,59.846,59.863,12800000.0
2009-04-06 03:57:00,59.845,59.854,59.816,59.854,11200000.0
2009-04-06 03:58:00,59.852,59.852,59.831,59.831,12800000.0
2009-04-06 03:59:00,59.791,59.791,59.768,59.768,17600000.0
2009-04-06 04:00:00,59.767,59.767,59.76,59.765,8000000.0
2009-04-06 04:01:00,59.737,59.737,59.704,59.704,11200000.0
2009-04-06 04:02:00,59.705,59.726,59.701,59.726,12800000.0
2009-04-06 04:03:00,59.659,59.778,59.659,59.719,11200000.0
2009-04-06 04:04:00,59.678,59.742,59.678,59.742,12800000.0
2009-04-06 04:05:00,59.759,59.769,59.738,59.768,14400000.0
2009-04-06 04:06:00,59.77,59.798,59.77,59.798,9600000.0
2009-04-06 04:07:00,59.807,59.813,59.807,59.813,3200000.0
2009-04-06 04:08:00,59.835,59.839,59.825,59.839,12800000.0
2009-04-06 04:09:00,59.841,59.841,59.826,59.826,11200000.0
2009-04-06 04:10:00,59.833,59.839,59.822,59.839,16000000.0
2009-04-06 04:11:00,59.857,59.863,59.855,59.863,8000000.0
2009-04-06 04:12:00,59.861,59.874,59.861,59.874,12800000.0
2009-04-06 04:13:00,59.887,59.887,59.862,59.862,17600000.0
2009-04-06 04:14:00,59.863,59.863,59.837,59.837,11200000.0
2009-04-06 04:15:00,59.844,59.859,59.84,59.859,16000000.0
2009-04-06 04:16:00,59.892,59.921,59.892,59.921,8000000.0
2009-04-06 04:17:00,59.924,59.924,59.9,59.9,17600000.0
2009-04-06 04:18:00,59.892,59.907,59.892,59.907,12800000.0
2009-04-06 04:19:00,59.908,59.912,59.883,59.894,35200000.0
2009-04-06 04:20:00,59.888,59.888,59.88,59.883,12800000.0
2009-04-06 04:21:00,59.889,59.889,59.876,59.876,11200000.0
2009-04-06 04:22:00,59.869,59.869,59.839,59.839,12800000.0
2009-04-06 04:23:00,59.831,59.865,59.828,59.865,13600000.0
2009-04-06 04:24:00,59.856,59.867,59.856,59.861,16000000.0
2009-04-06 04:25:00,59.861,59.861,59.841,59.841,8000000.0
2009-04-06 04:26:00,59.813,59.829,59.813,59.829,12800000.0
2009-04-06 04:27:00,59.799,59.816,59.797,59.797,17600000.0
2009-04-06 04:28:00,59.81,59.818,59.809,59.818,12800000.0
2009-04-06 04:29:00,59.816,59.835,59.816,59.835,15400000.0
2009-04-06 04:30:00,59.836,59.848,59.828,59.837,11200000.0
2009-04-06 04:31:00,59.833,59.833,59.806,59.814,15400000.0
2009-04-06 04:32:00,59.816,59.816,59.812,59.814,8000000.0
2009-04-06 04:33:00,59.811,59.824,59.8,59.824,12800000.0
2009-04-06 04:34:00,59.821,59.838,59.821,59.831,14400000.0
2009-04-06 04:35:00,59.817,59.83,59.811,59.83,11200000.0
2009-04-06 04:36:00,59.844,59.845,59.839,59.845,11200000.0
2009-04-06 04:37:00,59.831,59.832,59.819,59.827,11200000.0
2009-04-06 04:38:00,59.788,59.812,59.788,59.797,9600000.0
2009-04-06 04:39:00,59.831,59.836,59.821,59.835,14400000.0
2009-04-06 04:40:00,59.839,59.845,59.83,59.839,12800000.0
2009-04-06 04:41:00,59.828,59.831,59.815,59.815,11200000.0
2009-04-06 04:42:00,59.823,59.83,59.81,59.815,11200000.0
2009-04-06 04:43:00,59.836,59.838,59.826,59.83,17600000.0
2009-04-06 04:44:00,59.84,59.846,59.833,59.846,13200000.0
2009-04-06 04:45:00,59.852,59.857,59.852,59.852,11200000.0
2009-04-06 04:46:00,59.85,59.85,59.844,59.844,12800000.0
2009-04-06 04:47:00,59.835,59.839,59.821,59.821,8000000.0
2009-04-06 04:48:00,59.812,59.812,59.807,59.812,11200000.0
2009-04-06 04:49:00,59.807,59.807,59.798,59.799,12800000.0
2009-04-06 04:50:00,59.792,59.796,59.785,59.785,17600000.0
2009-04-06 04:51:00,59.782,59.783,59.777,59.778,16400000.0
2009-04-06 04:52:00,59.778,59.783,59.777,59.781,12800000.0
2009-04-06 04:53:00,59.779,59.779,59.771,59.773,12800000.0
2009-04-06 04:54:00,59.774,59.784,59.774,59.781,33000000.0
2009-04-06 04:55:00,59.794,59.794,59.783,59.787,11200000.0
2009-04-06 04:56:00,59.797,59.797,59.781,59.785,16000000.0
2009-04-06 04:57:00,59.777,59.795,59.777,59.778,17600000.0
2009-04-06 04:58:00,59.788,59.802,59.788,59.802,8000000.0
2009-04-06 04:59:00,59.801,59.806,59.787,59.803,17600000.0
2009-04-06 05:00:00,59.8,59.807,59.8,59.805,8000000.0
2009-04-06 05:01:00,59.819,59.83,59.819,59.829,14400000.0
2009-04-06 05:02:00,59.831,59.835,59.825,59.826,17600000.0
2009-04-06 05:03:00,59.822,59.822,59.815,59.818,9600000.0
2009-04-06 05:04:00,59.816,59.825,59.811,59.816,12800000.0
2009-04-06 05:05:00,59.833,59.845,59.832,59.845,12800000.0
2009-04-06 05:06:00,59.835,59.85,59.835,59.85,17600000.0
2009-04-06 05:07:00,59.849,59.849,59.832,59.833,11200000.0
2009-04-06 05:08:00,59.858,59.868,59.858,59.865,9600000.0
2009-04-06 05:09:00,59.87,59.878,59.866,59.878,8000000.0
2009-04-06 05:10:00,59.875,59.883,59.875,59.883,12800000.0
2009-04-06 05:11:00,59.886,59.895,59.886,59.89,11200000.0
2009-04-06 05:12:00,59.911,59.935,59.907,59.927,17600000.0
2009-04-06 05:13:00,59.906,59.908,59.899,59.908,11200000.0
2009-04-06 05:14:00,59.9,59.905,59.894,59.898,16000000.0
2009-04-06 05:15:00,59.892,59.892,59.881,59.884,8000000.0
2009-04-06 05:16:00,59.877,59.877,59.848,59.848,16000000.0
2009-04-06 05:17:00,59.849,59.853,59.839,59.839,14400000.0
2009-04-06 05:18:00,59.854,59.854,59.833,59.843,11200000.0
2009-04-06 05:19:00,59.84,59.848,59.825,59.825,17600000.0
2009-04-06 05:20:00,59.848,59.857,59.848,59.855,9600000.0
2009-04-06 05:21:00,59.858,59.858,59.843,59.843,17600000.0
2009-04-06 05:22:00,59.837,59.847,59.837,59.843,25600000.0
2009-04-06 05:23:00,59.844,59.846,59.839,59.845,43200000.0
2009-04-06 05:24:00,59.86,59.918,59.86,59.918,12800000.0
2009-04-06 05:25:00,59.898,59.898,59.878,59.886,12800000.0
2009-04-06 05:26:00,59.872,59.896,59.872,59.896,11200000.0
2009-04-06 05:27:00,59.897,59.938,59.894,59.938,12800000.0
2009-04-06 05:28:00,59.925,59.925,59.913,59.913,11200000.0
2009-04-06 05:29:00,59.921,59.932,59.921,59.928,17600000.0
2009-04-06 05:30:00,59.936,59.942,59.933,59.94,16000000.0
2009-04-06 05:31:00,59.926,59.937,59.926,59.932,11200000.0
2009-04-06 05:32:00,59.929,59.955,59.929,59.955,12800000.0
2009-04-06 05:33:00,59.98,59.98,59.973,59.978,10600000.0
2009-04-06 05:34:00,59.966,59.966,59.952,59.96,16000000.0
2009-04-06 05:35:00,59.943,59.944,59.938,59.94,11200000.0
2009-04-06 05:36:00,59.938,59.949,59.934,59.934,12800000.0
2009-04-06 05:37:00,59.932,59.932,59.912,59.912,12800000.0
2009-04-06 05:38:00,59.927,59.927,59.893,59.911,9600000.0
2009-04-06 05:39:00,59.907,59.907,59.892,59.894,12800000.0
2009-04-06 05:40:00,59.898,59.899,59.891,59.894,12800000.0
2009-04-06 05:41:00,59.874,59.874,59.843,59.854,11200000.0
2009-04-06 05:42:00,59.861,59.866,59.861,59.861,19200000.0
2009-04-06 05:43:00,59.881,59.888,59.88,59.882,17600000.0
2009-04-06 05:44:00,59.887,59.903,59.887,59.894,14400000.0
2009-04-06 05:45:00,59.886,59.906,59.886,59.906,12800000.0
2009-04-06 05:46:00,59.881,59.9,59.875,59.875,12200000.0
2009-04-06 05:47:00,59.886,59.886,59.879,59.88,12800000.0
2009-04-06 05:48:00,59.881,59.893,59.881,59.89,11200000.0
2009-04-06 05:49:00,59.893,59.893,59.881,59.881,22400000.0
2009-04-06 05:50:00,59.888,59.891,59.878,59.881,12800000.0
2009-04-06 05:51:00,59.891,59.898,59.879,59.892,16000000.0
2009-04-06 05:52:00,59.898,59.913,59.898,59.912,16000000.0
2009-04-06 05:53:00,59.917,59.923,59.905,59.913,12800000.0
2009-04-06 05:54:00,59.911,59.917,59.9,59.9,11200000.0
2009-04-06 05:55:00,59.895,59.902,59.894,59.902,16000000.0
2009-04-06 05:56:00,59.896,59.902,59.896,59.902,17600000.0
2009-04-06 05:57:00,59.909,59.909,59.903,59.903,11200000.0
2009-04-06 05:58:00,59.902,59.902,59.892,59.892,11200000.0
2009-04-06 05:59:00,59.903,59.932,59.903,59.932,17600000.0
2009-04-06 06:00:00,59.931,59.939,59.918,59.92,8000000.0
2009-04-06 06:01:00,59.896,59.896,59.876,59.876,8000000.0
2009-04-06 06:02:00,59.884,59.889,59.884,59.889,17600000.0
2009-04-06 06:03:00,59.876,59.878,59.863,59.871,12800000.0
2009-04-06 06:04:00,59.867,59.87,59.855,59.855,12800000.0
2009-04-06 06:05:00,59.882,59.882,59.871,59.876,11200000.0
2009-04-06 06:06:00,59.872,59.877,59.866,59.872,11200000.0
2009-04-06 06:07:00,59.87,59.877,59.867,59.877,11200000.0
2009-04-06 06:08:00,59.864,59.884,59.864,59.884,17600000.0
2009-04-06 06:09:00,59.878,59.88,59.863,59.874,12800000.0
2009-04-06 06:10:00,59.866,59.878,59.866,59.87,11200000.0
2009-04-06 06:11:00,59.864,59.864,59.856,59.857,35600000.0
2009-04-06 06:12:00,59.86,59.86,59.85,59.853,11200000.0
2009-04-06 06:13:00,59.847,59.851,59.838,59.838,14400000.0
2009-04-06 06:14:00,59.852,59.853,59.844,59.847,17000000.0
2009-04-06 06:15:00,59.84,59.845,59.825,59.831,17600000.0
2009-04-06 06:16:00,59.845,59.854,59.845,59.854,8000000.0
2009-04-06 06:17:00,59.834,59.855,59.834,59.85,12800000.0
2009-04-06 06:18:00,59.834,59.861,59.766,59.766,11200000.0
2009-04-06 06:19:00,59.857,59.862,59.855,59.859,9600000.0
2009-04-06 06:20:00,59.862,59.874,59.86,59.87,12800000.0
2009-04-06 06:21:00,59.867,59.876,59.854,59.854,14400000.0
2009-04-06 06:22:00,59.877,59.88,59.864,59.875,16000000.0
2009-04-06 06:23:00,59.865,59.877,59.865,59.877,11200000.0
2009-04-06 06:24:00,59.877,59.889,59.877,59.889,14400000.0
2009-04-06 06:25:00,59.873,59.882,59.87,59.882,8000000.0
2009-04-06 06:26:00,59.879,59.888,59.876,59.881,11200000.0
2009-04-06 06:27:00,59.885,59.891,59.884,59.891,8000000.0
2009-04-06 06:28:00,59.888,59.889,59.882,59.884,16000000.0
2009-04-06 06:29:00,59.89,59.925,59.89,59.925,12800000.0
2009-04-06 06:30:00,59.936,59.936,59.924,59.924,26600000.0
2009-04-06 06:31:00,59.924,59.957,59.924,59.957,11200000.0
2009-04-06 06:32:00,59.966,59.973,59.951,59.969,22400000.0
2009-04-06 06:33:00,59.976,59.976,59.968,59.97,24000000.0
2009-04-06 06:34:00,59.961,59.967,59.951,59.962,17600000.0
2009-04-06 06:35:00,59.957,59.966,59.953,59.953,11200000.0
2009-04-06 06:36:00,59.952,59.952,59.94,59.949,12800000.0
2009-04-06 06:37:00,59.934,59.942,59.924,59.937,12800000.0
2009-04-06 06:38:00,59.924,59.924,59.912,59.912,8400000.0
2009-04-06 06:39:00,59.91,59.913,59.89,59.89,14400000.0
2009-04-06 06:40:00,59.905,59.919,59.905,59.917,17600000.0
2009-04-06 06:41:00,59.913,59.913,59.903,59.905,9600000.0
2009-04-06 06:42:00,59.907,59.913,59.901,59.913,14400000.0
2009-04-06 06:43:00,59.906,59.91,59.905,59.905,19600000.0
2009-04-06 06:44:00,59.906,59.91,59.906,59.908,11200000.0
2009-04-06 06:45:00,59.903,59.907,59.899,59.9,12800000.0
2009-04-06 06:46:00,59.901,59.907,59.888,59.888,16000000.0
2009-04-06 06:47:00,59.891,59.891,59.883,59.89,12800000.0
2009-04-06 06:48:00,59.89,59.895,59.877,59.89,12800000.0
2009-04-06 06:49:00,59.884,59.884,59.867,59.867,8000000.0
2009-04-06 06:50:00,59.855,59.876,59.855,59.876,11200000.0
2009-04-06 06:51:00,59.885,59.888,59.875,59.88,16000000.0
2009-04-06 06:52:00,59.878,59.887,59.873,59.884,14400000.0
2009-04-06 06:53:00,59.882,59.882,59.784,59.872,14400000.0
2009-04-06 06:54:00,59.861,59.861,59.85,59.857,14400000.0
2009-04-06 06:55:00,59.837,59.871,59.837,59.871,9600000.0
2009-04-06 06:56:00,59.861,59.862,59.855,59.857,8000000.0
2009-04-06 06:57:00,59.852,59.862,59.851,59.853,16400000.0
2009-04-06 06:58:00,59.847,59.863,59.847,59.859,11200000.0
2009-04-06 06:59:00,59.86,59.861,59.851,59.861,17600000.0
2009-04-06 07:00:00,59.863,59.863,59.858,59.862,11200000.0
2009-04-06 07:01:00,59.854,59.866,59.852,59.852,16000000.0
2009-04-06 07:02:00,59.858,59.866,59.858,59.86,13200000.0
2009-04-06 07:03:00,59.863,59.87,59.862,59.87,12200000.0
2009-04-06 07:04:00,59.871,59.871,59.855,59.857,12800000.0
2009-04-06 07:05:00,59.85,59.859,59.838,59.838,12800000.0
2009-04-06 07:06:00,59.852,59.858,59.845,59.858,16000000.0
2009-04-06 07:07:00,59.856,59.859,59.843,59.843,12800000.0
2009-04-06 07:08:00,59.845,59.845,59.827,59.827,29200000.0
2009-04-06 07:09:00,59.822,59.822,59.805,59.805,16000000.0
2009-04-06 07:10:00,59.778,59.778,59.753,59.753,19200000.0
2009-04-06 07:11:00,59.755,59.762,59.755,59.758,17600000.0
2009-04-06 07:12:00,59.736,59.737,59.727,59.727,8000000.0
2009-04-06 07:13:00,59.702,59.702,59.683,59.691,14800000.0
2009-04-06 07:14:00,59.708,59.729,59.708,59.729,12800000.0
2009-04-06 07:15:00,59.737,59.762,59.737,59.762,11200000.0
2009-04-06 07:16:00,59.777,59.777,59.761,59.761,14400000.0
2009-04-06 07:17:00,59.749,59.756,59.743,59.743,11200000.0
2009-04-06 07:18:00,59.734,59.734,59.725,59.732,11200000.0
2009-04-06 07:19:00,59.737,59.752,59.727,59.744,11200000.0
2009-04-06 07:20:00,59.772,59.779,59.772,59.778,14400000.0
2009-04-06 07:21:00,59.762,59.78,59.761,59.78,12800000.0
2009-04-06 07:22:00,59.777,59.777,59.769,59.77,12800000.0
2009-04-06 07:23:00,59.783,59.792,59.776,59.776,16000000.0
2009-04-06 07:24:00,59.768,59.774,59.763,59.774,11200000.0
2009-04-06 07:25:00,59.774,59.787,59.774,59.78,11200000.0
2009-04-06 07:26:00,59.763,59.77,59.754,59.77,12800000.0
2009-04-06 07:27:00,59.781,59.801,59.781,59.799,12800000.0
2009-04-06 07:28:00,59.798,59.798,59.79,59.791,12800000.0
2009-04-06 07:29:00,59.809,59.816,59.805,59.816,27200000.0
2009-04-06 07:30:00,59.819,59.823,59.736,59.819,16000000.0
2009-04-06 07:31:00,59.802,59.806,59.794,59.8,11200000.0
2009-04-06 07:32:00,59.793,59.805,59.793,59.803,12800000.0
2009-04-06 07:33:00,59.783,59.794,59.781,59.785,16000000.0
2009-04-06 07:34:00,59.801,59.802,59.791,59.793,11200000.0
2009-04-06 07:35:00,59.798,59.803,59.797,59.797,8000000.0
2009-04-06 07:36:00,59.802,59.803,59.791,59.799,12800000.0
2009-04-06 07:37:00,59.805,59.807,59.804,59.804,9600000.0
2009-04-06 07:38:00,59.81,59.81,59.794,59.804,16000000.0
2009-04-06 07:39:00,59.801,59.808,59.797,59.808,19200000.0
2009-04-06 07:40:00,59.756,59.792,59.756,59.792,11200000.0
2009-04-06 07:41:00,59.819,59.821,59.812,59.821,32400000.0
2009-04-06 07:42:00,59.808,59.816,59.801,59.816,33600000.0
2009-04-06 07:43:00,59.819,59.825,59.816,59.816,28800000.0
2009-04-06 07:44:00,59.8,59.8,59.788,59.788,8000000.0
2009-04-06 07:45:00,59.794,59.794,59.724,59.783,9600000.0
2009-04-06 07:46:00,59.77,59.773,59.764,59.768,27200000.0
2009-04-06 07:47:00,59.757,59.757,59.749,59.755,8000000.0
2009-04-06 07:48:00,59.752,59.757,59.742,59.743,11200000.0
2009-04-06 07:49:00,59.739,59.748,59.738,59.748,16000000.0
2009-04-06 07:50:00,59.745,59.75,59.741,59.745,11200000.0
2009-04-06 07:51:00,59.741,59.751,59.736,59.738,38400000.0
2009-04-06 07:52:00,59.747,59.748,59.742,59.743,9600000.0
2009-04-06 07:53:00,59.749,59.754,59.747,59.747,11200000.0
2009-04-06 07:54:00,59.745,59.747,59.732,59.747,12800000.0
2009-04-06 07:55:00,59.76,59.764,59.754,59.76,29200000.0
2009-04-06 07:56:00,59.764,59.769,59.738,59.738,8000000.0
2009-04-06 07:57:00,59.741,59.742,59.734,59.734,17600000.0
2009-04-06 07:58:00,59.736,59.739,59.733,59.739,11600000.0
2009-04-06 07:59:00,59.748,59.752,59.742,59.75,17000000.0
2009-04-06 08:00:00,59.738,59.755,59.736,59.755,8000000.0
2009-04-06 08:01:00,59.76,59.76,59.755,59.757,11200000.0
2009-04-06 08:02:00,59.741,59.768,59.741,59.768,9600000.0
2009-04-06 08:03:00,59.763,59.763,59.738,59.738,9600000.0
2009-04-06 08:04:00,59.744,59.75,59.744,59.75,11200000.0
2009-04-06 08:05:00,59.733,59.745,59.731,59.74,12800000.0
2009-04-06 08:06:00,59.736,59.736,59.724,59.724,12800000.0
2009-04-06 08:07:00,59.71,59.726,59.704,59.72,16000000.0
2009-04-06 08:08:00,59.742,59.742,59.726,59.73,12800000.0
2009-04-06 08:09:00,59.7,59.723,59.7,59.72,12800000.0
2009-04-06 08:10:00,59.709,59.709,59.678,59.689,30400000.0
2009-04-06 08:11:00,59.684,59.685,59.667,59.679,12800000.0
2009-04-06 08:12:00,59.67,59.684,59.67,59.68,17600000.0
2009-04-06 08:13:00,59.709,59.734,59.709,59.734,14400000.0
2009-04-06 08:14:00,59.759,59.761,59.742,59.761,16000000.0
2009-04-06 08:15:00,59.76,59.768,59.754,59.755,11200000.0
2009-04-06 08:16:00,59.753,59.753,59.738,59.742,19200000.0
2009-04-06 08:17:00,59.728,59.735,59.728,59.73,11200000.0
2009-04-06 08:18:00,59.725,59.725,59.714,59.714,11200000.0
2009-04-06 08:19:00,59.736,59.748,59.736,59.741,11200000.0
2009-04-06 08:20:00,59.756,59.771,59.756,59.763,12800000.0
2009-04-06 08:21:00,59.798,59.823,59.798,59.823,9600000.0
2009-04-06 08:22:00,59.83,59.831,59.817,59.817,11200000.0
2009-04-06 08:23:00,59.821,59.823,59.812,59.816,16000000.0
2009-04-06 08:24:00,59.796,59.797,59.783,59.793,17600000.0
2009-04-06 08:25:00,59.772,59.772,59.712,59.713,13200000.0
2009-04-06 08:26:00,59.713,59.736,59.703,59.736,11200000.0
2009-04-06 08:27:00,59.725,59.741,59.725,59.741,11200000.0
2009-04-06 08:28:00,59.744,59.745,59.71,59.71,12800000.0
2009-04-06 08:29:00,59.695,59.698,59.685,59.698,11200000.0
2009-04-06 08:30:00,59.722,59.764,59.719,59.764,12800000.0
2009-04-06 08:31:00,59.771,59.78,59.744,59.754,12200000.0
2009-04-06 08:32:00,59.754,59.77,59.754,59.767,14400000.0
2009-04-06 08:33:00,59.77,59.797,59.77,59.794,41600000.0
2009-04-06 08:34:00,59.792,59.792,59.754,59.754,11200000.0
2009-04-06 08:35:00,59.726,59.748,59.726,59.748,48400000.0
2009-04-06 08:36:00,59.744,59.754,59.734,59.741,16400000.0
2009-04-06 08:37:00,59.746,59.765,59.733,59.765,14400000.0
2009-04-06 08:38:00,59.768,59.782,59.767,59.782,17600000.0
2009-04-06 08:39:00,59.788,59.805,59.788,59.805,14400000.0
2009-04-06 08:40:00,59.802,59.821,59.802,59.821,11200000.0
2009-04-06 08:41:00,59.871,59.882,59.871,59.877,32000000.0
2009-04-06 08:42:00,59.892,59.892,59.878,59.886,14400000.0
2009-04-06 08:43:00,59.862,59.867,59.837,59.863,12800000.0
2009-04-06 08:44:00,59.89,59.902,59.89,59.892,10000000.0
2009-04-06 08:45:00,59.93,59.956,59.93,59.953,12800000.0
2009-04-06 08:46:00,59.941,59.941,59.922,59.922,9600000.0
2009-04-06 08:47:00,59.918,59.923,59.908,59.908,24000000.0
2009-04-06 08:48:00,59.915,59.968,59.915,59.968,30800000.0
2009-04-06 08:49:00,59.947,59.947,59.926,59.926,8000000.0
2009-04-06 08:50:00,59.915,59.922,59.891,59.891,12800000.0
2009-04-06 08:51:00,59.895,59.917,59.894,59.894,22400000.0
2009-04-06 08:52:00,59.889,59.889,59.872,59.873,35600000.0
2009-04-06 08:53:00,59.867,59.877,59.863,59.877,54800000.0
2009-04-06 08:54:00,59.87,59.878,59.868,59.874,22800000.0
2009-04-06 08:55:00,59.862,59.876,59.861,59.862,17600000.0
2009-04-06 08:56:00,59.861,59.861,59.848,59.859,14400000.0
2009-04-06 08:57:00,59.851,59.852,59.84,59.841,43200000.0
2009-04-06 08:58:00,59.83,59.833,59.824,59.825,19200000.0
2009-04-06 08:59:00,59.826,59.852,59.826,59.851,14400000.0
2009-04-06 09:00:00,59.858,59.879,59.858,59.879,32000000.0
2009-04-06 09:01:00,59.896,59.907,59.892,59.9,32000000.0
2009-04-06 09:02:00,59.897,59.897,59.878,59.883,19200000.0
2009-04-06 09:03:00,59.899,59.899,59.88,59.88,16000000.0
2009-04-06 09:04:00,59.86,59.86,59.829,59.838,22400000.0
2009-04-06 09:05:00,59.843,59.859,59.838,59.859,19200000.0
2009-04-06 09:06:00,59.853,59.865,59.853,59.858,30400000.0
2009-04-06 09:07:00,59.867,59.876,59.859,59.859,19200000.0
2009-04-06 09:08:00,59.855,59.855,59.838,59.847,12800000.0
2009-04-06 09:09:00,59.83,59.834,59.822,59.827,45800000.0
2009-04-06 09:10:00,59.829,59.829,59.816,59.821,24000000.0
2009-04-06 09:11:00,59.826,59.826,59.805,59.805,28800000.0
2009-04-06 09:12:00,59.809,59.831,59.809,59.831,14400000.0
2009-04-06 09:13:00,59.814,59.821,59.805,59.821,12800000.0
2009-04-06 09:14:00,59.81,59.81,59.783,59.8,12800000.0
2009-04-06 09:15:00,59.797,59.797,59.78,59.78,30400000.0
2009-04-06 09:16:00,59.769,59.769,59.752,59.767,49600000.0
2009-04-06 09:17:00,59.791,59.838,59.791,59.835,78200000.0
2009-04-06 09:18:00,59.837,59.837,59.812,59.812,71400000.0
2009-04-06 09:19:00,59.816,59.837,59.812,59.837,66000000.0
2009-04-06 09:20:00,59.84,59.852,59.837,59.837,76800000.0
2009-04-06 09:21:00,59.821,59.821,59.795,59.795,49600000.0
2009-04-06 09:22:00,59.774,59.779,59.76,59.776,36200000.0
2009-04-06 09:23:00,59.797,59.797,59.779,59.781,68800000.0
2009-04-06 09:24:00,59.782,59.803,59.782,59.803,42600000.0
2009-04-06 09:25:00,59.796,59.796,59.781,59.781,19200000.0
2009-04-06 09:26:00,59.784,59.791,59.784,59.79,32000000.0
2009-04-06 09:27:00,59.797,59.808,59.797,59.804,70400000.0
2009-04-06 09:28:00,59.801,59.82,59.801,59.817,11200000.0
2009-04-06 09:29:00,59.845,59.846,59.834,59.84,36800000.0
2009-04-06 09:30:00,59.865,59.865,59.851,59.852,25600000.0
2009-04-06 09:31:00,59.856,59.863,59.855,59.857,12800000.0
2009-04-06 09:32:00,59.855,59.869,59.855,59.869,33600000.0
2009-04-06 09:33:00,59.876,59.886,59.872,59.886,30200000.0
2009-04-06 09:34:00,59.861,59.892,59.861,59.892,33600000.0
2009-04-06 09:35:00,59.906,59.923,59.901,59.917,52800000.0
2009-04-06 09:36:00,59.925,59.937,59.918,59.937,46400000.0
2009-04-06 09:37:00,59.928,59.937,59.928,59.933,33600000.0
2009-04-06 09:38:00,59.922,59.931,59.88,59.88,12800000.0
2009-04-06 09:39:00,59.872,59.884,59.862,59.879,43200000.0
2009-04-06 09:40:00,59.877,59.877,59.868,59.869,46400000.0
2009-04-06 09:41:00,59.883,59.894,59.88,59.894,30400000.0
2009-04-06 09:42:00,59.901,59.92,59.901,59.909,43200000.0
2009-04-06 09:43:00,59.9,59.909,59.893,59.899,55200000.0
2009-04-06 09:44:00,59.891,59.891,59.849,59.87,30400000.0
2009-04-06 09:45:00,59.866,59.882,59.863,59.882,19200000.0
2009-04-06 09:46:00,59.877,59.877,59.854,59.854,27200000.0
2009-04-06 09:47:00,59.836,59.847,59.836,59.847,12800000.0
2009-04-06 09:48:00,59.861,59.881,59.857,59.881,9600000.0
2009-04-06 09:49:00,59.895,59.895,59.879,59.89,16000000.0
2009-04-06 09:50:00,59.884,59.894,59.869,59.882,33600000.0
2009-04-06 09:51:00,59.895,59.895,59.878,59.883,84200000.0
2009-04-06 09:52:00,59.884,59.891,59.88,59.88,11200000.0
2009-04-06 09:53:00,59.889,59.891,59.878,59.888,30400000.0
2009-04-06 09:54:00,59.881,59.881,59.86,59.863,12800000.0
2009-04-06 09:55:00,59.877,59.888,59.877,59.888,33600000.0
2009-04-06 09:56:00,59.881,59.898,59.881,59.898,36800000.0
2009-04-06 09:57:00,59.895,59.899,59.892,59.899,24000000.0
2009-04-06 09:58:00,59.883,59.883,59.871,59.871,32000000.0
2009-04-06 09:59:00,59.869,59.875,59.869,59.873,51200000.0
2009-04-06 10:00:00,59.868,59.87,59.858,59.864,62400000.0
2009-04-06 10:01:00,59.856,59.859,59.846,59.846,17600000.0
2009-04-06 10:02:00,59.851,59.859,59.843,59.843,37200000.0
2009-04-06 10:03:00,59.868,59.88,59.864,59.88,44800000.0
2009-04-06 10:04:00,59.89,59.921,59.89,59.921,40000000.0
2009-04-06 10:05:00,59.942,59.979,59.942,59.979,38400000.0
2009-04-06 10:06:00,59.986,60.011,59.986,60.011,34000000.0
2009-04-06 10:07:00,60.03,60.049,60.027,60.029,42600000.0
2009-04-06 10:08:00,60.013,60.013,60.001,60.001,49600000.0
2009-04-06 10:09:00,59.996,59.996,59.96,59.96,12800000.0
2009-04-06 10:10:00,59.941,59.943,59.932,59.935,45800000.0
2009-04-06 10:11:00,59.91,59.91,59.853,59.864,57600000.0
2009-04-06 10:12:00,59.88,59.929,59.88,59.929,57600000.0
2009-04-06 10:13:00,59.915,59.919,59.895,59.895,42000000.0
2009-04-06 10:14:00,59.887,59.887,59.856,59.856,30400000.0
2009-04-06 10:15:00,59.851,59.88,59.841,59.88,30400000.0
2009-04-06 10:16:00,59.894,59.906,59.894,59.898,17600000.0
2009-04-06 10:17:00,59.901,59.907,59.9,59.9,12800000.0
2009-04-06 10:18:00,59.905,59.942,59.905,59.942,12800000.0
2009-04-06 10:19:00,59.965,59.992,59.965,59.992,75200000.0
2009-04-06 10:20:00,60.001,60.008,60.0,60.007,16400000.0
2009-04-06 10:21:00,60.001,60.001,59.977,59.977,35200000.0
2009-04-06 10:22:00,59.953,59.957,59.932,59.932,16000000.0
2009-04-06 10:23:00,59.932,59.942,59.932,59.937,33600000.0
2009-04-06 10:24:00,59.939,59.943,59.929,59.929,42600000.0
2009-04-06 10:25:00,59.926,59.928,59.918,59.921,64000000.0
2009-04-06 10:26:00,59.938,59.966,59.938,59.953,36800000.0
2009-04-06 10:27:00,59.958,59.981,59.951,59.981,52800000.0
2009-04-06 10:28:00,60.013,60.031,60.009,60.009,88400000.0
2009-04-06 10:29:00,60.01,60.053,60.006,60.053,9600000.0
2009-04-06 10:30:00,60.063,60.063,60.042,60.046,27200000.0
2009-04-06 10:31:00,60.035,60.045,60.033,60.036,32000000.0
2009-04-06 10:32:00,60.047,60.047,60.008,60.008,46400000.0
2009-04-06 10:33:00,59.998,60.056,59.998,60.056,35200000.0
2009-04-06 10:34:00,60.075,60.103,60.075,60.103,17600000.0
2009-04-06 10:35:00,60.116,60.116,60.082,60.092,12800000.0
2009-04-06 10:36:00,60.099,60.099,60.091,60.093,11200000.0
2009-04-06 10:37:00,60.106,60.113,60.106,60.111,18600000.0
2009-04-06 10:38:00,60.113,60.131,60.102,60.131,28800000.0
2009-04-06 10:39:00,60.162,60.218,60.162,60.2,16000000.0
2009-04-06 10:40:00,60.185,60.185,60.17,60.178,24000000.0
2009-04-06 10:41:00,60.175,60.175,60.162,60.165,57600000.0
2009-04-06 10:42:00,60.138,60.142,60.126,60.126,38400000.0
2009-04-06 10:43:00,60.127,60.167,60.127,60.167,9600000.0
2009-04-06 10:44:00,60.177,60.177,60.157,60.162,19200000.0
2009-04-06 10:45:00,60.138,60.143,60.13,60.14,22400000.0
2009-04-06 10:46:00,60.138,60.138,60.098,60.098,28800000.0
2009-04-06 10:47:00,60.091,60.091,60.064,60.088,25600000.0
2009-04-06 10:48:00,60.103,60.106,60.092,60.092,38400000.0
2009-04-06 10:49:00,60.085,60.085,60.062,60.062,25000000.0
2009-04-06 10:50:00,60.071,60.098,60.071,60.094,59200000.0
2009-04-06 10:51:00,60.106,60.14,60.106,60.14,68200000.0
2009-04-06 10:52:00,60.151,60.151,60.12,60.12,35200000.0
2009-04-06 10:53:00,60.123,60.137,60.123,60.137,59200000.0
2009-04-06 10:54:00,60.148,60.153,60.142,60.151,54400000.0
2009-04-06 10:55:00,60.148,60.151,60.139,60.139,41600000.0
2009-04-06 10:56:00,60.125,60.128,60.113,60.128,44800000.0
2009-04-06 10:57:00,60.162,60.191,60.162,60.191,34000000.0
2009-04-06 10:58:00,60.22,60.265,60.22,60.258,40000000.0
2009-04-06 10:59:00,60.265,60.277,60.265,60.275,49600000.0
2009-04-06 11:00:00,60.276,60.276,60.256,60.256,50600000.0
2009-04-06 11:01:00,60.25,60.25,60.237,60.245,12800000.0
2009-04-06 11:02:00,60.218,60.218,60.158,60.158,19200000.0
2009-04-06 11:03:00,60.174,60.191,60.174,60.176,36800000.0
2009-04-06 11:04:00,60.167,60.174,60.167,60.168,27200000.0
2009-04-06 11:05:00,60.19,60.197,60.181,60.197,11200000.0
2009-04-06 11:06:00,60.197,60.202,60.195,60.2,30400000.0
2009-04-06 11:07:00,60.193,60.196,60.172,60.188,46800000.0
2009-04-06 11:08:00,60.19,60.191,60.184,60.188,32000000.0
2009-04-06 11:09:00,60.186,60.194,60.182,60.19,75200000.0
2009-04-06 11:10:00,60.183,60.183,60.162,60.162,36800000.0
2009-04-06 11:11:00,60.154,60.154,60.129,60.133,52200000.0
2009-04-06 11:12:00,60.123,60.138,60.119,60.133,70400000.0
2009-04-06 11:13:00,60.149,60.163,60.149,60.163,12800000.0
2009-04-06 11:14:00,60.167,60.18,60.166,60.167,57600000.0
2009-04-06 11:15:00,60.156,60.156,60.139,60.147,11600000.0
2009-04-06 11:16:00,60.148,60.164,60.148,60.164,17600000.0
2009-04-06 11:17:00,60.16,60.181,60.152,60.181,54400000.0
2009-04-06 11:18:00,60.169,60.169,60.138,60.139,73000000.0
2009-04-06 11:19:00,60.152,60.178,60.152,60.174,56000000.0
2009-04-06 11:20:00,60.169,60.169,60.142,60.142,35200000.0
2009-04-06 11:21:00,60.134,60.165,60.134,60.165,40000000.0
2009-04-06 11:22:00,60.167,60.167,60.152,60.152,41600000.0
2009-04-06 11:23:00,60.15,60.154,60.144,60.147,51600000.0
2009-04-06 11:24:00,60.147,60.153,60.138,60.147,52800000.0
2009-04-06 11:25:00,60.137,60.138,60.124,60.131,35200000.0
2009-04-06 11:26:00,60.126,60.134,60.121,60.121,27200000.0
2009-04-06 11:27:00,60.127,60.147,60.127,60.144,12800000.0
2009-04-06 11:28:00,60.145,60.168,60.145,60.168,41000000.0
2009-04-06 11:29:00,60.17,60.186,60.17,60.172,43200000.0
2009-04-06 11:30:00,60.18,60.214,60.176,60.214,11200000.0
2009-04-06 11:31:00,60.219,60.226,60.212,60.222,27200000.0
2009-04-06 11:32:00,60.235,60.236,60.223,60.228,35200000.0
2009-04-06 11:33:00,60.235,60.251,60.235,60.251,17600000.0
2009-04-06 11:34:00,60.262,60.295,60.262,60.293,33600000.0
2009-04-06 11:35:00,60.297,60.303,60.291,60.294,18000000.0
2009-04-06 11:36:00,60.296,60.303,60.292,60.3,43200000.0
2009-04-06 11:37:00,60.299,60.299,60.288,60.288,41600000.0
2009-04-06 11:38:00,60.287,60.292,60.286,60.287,27200000.0
2009-04-06 11:39:00,60.285,60.287,60.281,60.281,11200000.0
2009-04-06 11:40:00,60.291,60.291,60.277,60.279,22400000.0
2009-04-06 11:41:00,60.279,60.287,60.274,60.283,38400000.0
2009-04-06 11:42:00,60.273,60.273,60.247,60.247,38400000.0
2009-04-06 11:43:00,60.223,60.223,60.192,60.192,17600000.0
2009-04-06 11:44:00,60.197,60.208,60.196,60.196,59600000.0
2009-04-06 11:45:00,60.182,60.186,60.173,60.173,49600000.0
2009-04-06 11:46:00,60.154,60.174,60.154,60.173,11200000.0
2009-04-06 11:47:00,60.17,60.176,60.168,60.174,56000000.0
2009-04-06 11:48:00,60.167,60.18,60.165,60.18,14400000.0
2009-04-06 11:49:00,60.188,60.193,60.186,60.186,41600000.0
2009-04-06 11:50:00,60.194,60.226,60.194,60.216,44800000.0
2009-04-06 11:51:00,60.215,60.215,60.201,60.204,44800000.0
2009-04-06 11:52:00,60.191,60.191,60.155,60.155,32400000.0
2009-04-06 11:53:00,60.133,60.136,60.105,60.105,35200000.0
2009-04-06 11:54:00,60.096,60.096,60.085,60.093,48400000.0
2009-04-06 11:55:00,60.093,60.104,60.089,60.097,44800000.0
2009-04-06 11:56:00,60.102,60.102,60.072,60.076,64000000.0
2009-04-06 11:57:00,60.117,60.153,60.117,60.152,22400000.0
2009-04-06 11:58:00,60.141,60.141,60.114,60.114,41600000.0
2009-04-06 11:59:00,60.115,60.115,60.084,60.105,51200000.0
2009-04-06 12:00:00,60.106,60.106,60.097,60.097,36200000.0
2009-04-06 12:01:00,60.095,60.097,60.082,60.082,19200000.0
2009-04-06 12:02:00,60.076,60.09,60.076,60.082,12800000.0
2009-04-06 12:03:00,60.102,60.107,60.1,60.105,51600000.0
2009-04-06 12:04:00,60.097,60.121,60.09,60.121,24000000.0
2009-04-06 12:05:00,60.143,60.144,60.129,60.137,28800000.0
2009-04-06 12:06:00,60.142,60.147,60.133,60.147,24000000.0
2009-04-06 12:07:00,60.143,60.143,60.104,60.104,20800000.0
2009-04-06 12:08:00,60.105,60.123,60.105,60.121,43200000.0
2009-04-06 12:09:00,60.133,60.133,60.12,60.12,25600000.0
2009-04-06 12:10:00,60.122,60.123,60.106,60.106,11200000.0
2009-04-06 12:11:00,60.096,60.106,60.087,60.094,26600000.0
2009-04-06 12:12:00,60.089,60.092,60.084,60.092,30400000.0
2009-04-06 12:13:00,60.093,60.093,60.086,60.088,14400000.0
2009-04-06 12:14:00,60.081,60.094,60.066,60.094,16000000.0
2009-04-06 12:15:00,60.093,60.13,60.093,60.13,27200000.0
2009-04-06 12:16:00,60.141,60.15,60.136,60.141,27200000.0
2009-04-06 12:17:00,60.153,60.162,60.153,60.158,43200000.0
2009-04-06 12:18:00,60.166,60.18,60.166,60.18,25600000.0
2009-04-06 12:19:00,60.171,60.171,60.16,60.161,35200000.0
2009-04-06 12:20:00,60.158,60.158,60.149,60.151,37200000.0
2009-04-06 12:21:00,60.153,60.18,60.153,60.18,59200000.0
2009-04-06 12:22:00,60.188,60.188,60.176,60.177,30400000.0
2009-04-06 12:23:00,60.175,60.179,60.173,60.179,32400000.0
2009-04-06 12:24:00,60.17,60.17,60.159,60.162,33600000.0
2009-04-06 12:25:00,60.154,60.162,60.148,60.15,22800000.0
2009-04-06 12:26:00,60.151,60.153,60.146,60.146,29800000.0
2009-04-06 12:27:00,60.153,60.153,60.143,60.148,29800000.0
2009-04-06 12:28:00,60.156,60.163,60.155,60.155,60800000.0
2009-04-06 12:29:00,60.075,60.216,60.075,60.089,114600000.0
2009-04-06 12:30:00,60.16,60.165,60.074,60.165,46400000.0
2009-04-06 12:31:00,60.175,60.183,60.169,60.179,70800000.0
2009-04-06 12:32:00,60.172,60.175,60.166,60.166,28800000.0
2009-04-06 12:33:00,60.154,60.159,60.15,60.159,40000000.0
2009-04-06 12:34:00,60.162,60.169,60.161,60.161,27200000.0
2009-04-06 12:35:00,60.15,60.156,60.15,60.153,25600000.0
2009-04-06 12:36:00,60.154,60.155,60.143,60.146,48400000.0
2009-04-06 12:37:00,60.137,60.137,60.123,60.127,14800000.0
2009-04-06 12:38:00,60.139,60.154,60.139,60.154,8000000.0
2009-04-06 12:39:00,60.135,60.135,60.115,60.115,23400000.0
2009-04-06 12:40:00,60.108,60.11,60.103,60.11,16000000.0
2009-04-06 12:41:00,60.104,60.104,60.067,60.067,21800000.0
2009-04-06 12:42:00,60.05,60.071,60.05,60.071,22400000.0
2009-04-06 12:43:00,60.05,60.05,60.023,60.023,37600000.0
2009-04-06 12:44:00,60.035,60.059,60.035,60.059,22400000.0
2009-04-06 12:45:00,60.07,60.074,60.069,60.069,34600000.0
2009-04-06 12:46:00,60.065,60.074,60.065,60.067,45200000.0
2009-04-06 12:47:00,60.078,60.078,60.058,60.063,30400000.0
2009-04-06 12:48:00,60.061,60.063,60.056,60.057,32000000.0
2009-04-06 12:49:00,60.053,60.064,60.053,60.056,40000000.0
2009-04-06 12:50:00,60.047,60.058,60.047,60.058,16000000.0
2009-04-06 12:51:00,60.047,60.054,60.038,60.052,22200000.0
2009-04-06 12:52:00,60.02,60.051,60.02,60.047,25600000.0
2009-04-06 12:53:00,60.031,60.037,60.023,60.023,11200000.0
2009-04-06 12:54:00,60.008,60.008,59.987,59.994,11200000.0
2009-04-06 12:55:00,59.998,60.02,59.998,60.02,24000000.0
2009-04-06 12:56:00,60.04,60.052,60.037,60.052,12800000.0
2009-04-06 12:57:00,60.053,60.053,60.034,60.037,27200000.0
2009-04-06 12:58:00,60.011,60.029,60.011,60.02,12800000.0
2009-04-06 12:59:00,60.034,60.04,60.025,60.04,14400000.0
2009-04-06 13:00:00,60.036,60.042,60.033,60.033,8000000.0
2009-04-06 13:01:00,60.036,60.036,60.027,60.033,17600000.0
2009-04-06 13:02:00,60.012,60.012,59.977,59.979,12800000.0
2009-04-06 13:03:00,59.979,59.979,59.932,59.932,12800000.0
2009-04-06 13:04:00,59.948,59.948,59.928,59.928,16000000.0
2009-04-06 13:05:00,59.928,59.934,59.927,59.928,12800000.0
2009-04-06 13:06:00,59.932,59.943,59.932,59.943,17600000.0
2009-04-06 13:07:00,59.945,59.952,59.941,59.952,12800000.0
2009-04-06 13:08:00,59.952,59.953,59.942,59.953,32000000.0
2009-04-06 13:09:00,59.956,59.956,59.95,59.954,28800000.0
2009-04-06 13:10:00,59.965,59.971,59.96,59.971,31400000.0
2009-04-06 13:11:00,59.978,59.997,59.978,59.986,19200000.0
2009-04-06 13:12:00,59.976,59.985,59.97,59.972,16000000.0
2009-04-06 13:13:00,59.979,59.979,59.973,59.973,11200000.0
2009-04-06 13:14:00,59.964,59.965,59.952,59.955,11200000.0
2009-04-06 13:15:00,59.946,59.952,59.938,59.949,11200000.0
2009-04-06 13:16:00,59.948,59.949,59.927,59.933,25600000.0
2009-04-06 13:17:00,59.931,59.939,59.923,59.933,12800000.0
2009-04-06 13:18:00,59.935,59.938,59.924,59.925,56000000.0
2009-04-06 13:19:00,59.912,59.92,59.902,59.912,14400000.0
2009-04-06 13:20:00,59.921,59.933,59.921,59.924,12800000.0
2009-04-06 13:21:00,59.937,59.937,59.921,59.921,56000000.0
2009-04-06 13:22:00,59.92,59.921,59.914,59.919,11200000.0
2009-04-06 13:23:00,59.911,59.911,59.888,59.888,12800000.0
2009-04-06 13:24:00,59.859,59.859,59.836,59.836,14400000.0
2009-04-06 13:25:00,59.84,59.84,59.829,59.829,33600000.0
2009-04-06 13:26:00,59.832,59.853,59.832,59.846,24000000.0
2009-04-06 13:27:00,59.845,59.855,59.845,59.855,39400000.0
2009-04-06 13:28:00,59.843,59.849,59.84,59.842,20800000.0
2009-04-06 13:29:00,59.835,59.836,59.823,59.824,22400000.0
2009-04-06 13:30:00,59.825,59.826,59.813,59.814,36800000.0
2009-04-06 13:31:00,59.811,59.82,59.806,59.82,11200000.0
2009-04-06 13:32:00,59.827,59.827,59.799,59.799,17600000.0
2009-04-06 13:33:00,59.787,59.787,59.731,59.731,12800000.0
2009-04-06 13:34:00,59.673,59.673,59.643,59.643,12800000.0
2009-04-06 13:35:00,59.624,59.632,59.621,59.63,12800000.0
2009-04-06 13:36:00,59.624,59.625,59.613,59.622,48400000.0
2009-04-06 13:37:00,59.635,59.644,59.625,59.625,24000000.0
2009-04-06 13:38:00,59.63,59.666,59.63,59.666,28200000.0
2009-04-06 13:39:00,59.678,59.678,59.653,59.653,25600000.0
2009-04-06 13:40:00,59.64,59.643,59.637,59.637,9600000.0
2009-04-06 13:41:00,59.638,59.658,59.638,59.658,16800000.0
2009-04-06 13:42:00,59.656,59.665,59.652,59.663,12800000.0
2009-04-06 13:43:00,59.635,59.642,59.623,59.623,25600000.0
2009-04-06 13:44:00,59.611,59.622,59.611,59.618,28800000.0
2009-04-06 13:45:00,59.606,59.606,59.55,59.552,12800000.0
2009-04-06 13:46:00,59.539,59.546,59.536,59.546,14400000.0
2009-04-06 13:47:00,59.558,59.601,59.558,59.601,27200000.0
2009-04-06 13:48:00,59.605,59.605,59.593,59.603,14400000.0
2009-04-06 13:49:00,59.605,59.605,59.575,59.575,33600000.0
2009-04-06 13:50:00,59.575,59.575,59.562,59.573,33600000.0
2009-04-06 13:51:00,59.569,59.569,59.522,59.522,8000000.0
2009-04-06 13:52:00,59.504,59.538,59.498,59.538,40400000.0
2009-04-06 13:53:00,59.531,59.531,59.501,59.501,36800000.0
2009-04-06 13:54:00,59.492,59.504,59.482,59.504,23400000.0
2009-04-06 13:55:00,59.493,59.493,59.454,59.454,11200000.0
2009-04-06 13:56:00,59.443,59.447,59.438,59.438,14400000.0
2009-04-06 13:57:00,59.425,59.426,59.406,59.406,13800000.0
2009-04-06 13:58:00,59.411,59.411,59.4,59.403,32000000.0
2009-04-06 13:59:00,59.399,59.431,59.398,59.414,48000000.0
2009-04-06 14:00:00,59.423,59.43,59.421,59.427,32000000.0
2009-04-06 14:01:00,59.432,59.435,59.41,59.413,14400000.0
2009-04-06 14:02:00,59.418,59.458,59.418,59.458,28800000.0
2009-04-06 14:03:00,59.46,59.479,59.46,59.468,14400000.0
2009-04-06 14:04:00,59.463,59.469,59.463,59.468,10000000.0
2009-04-06 14:05:00,59.47,59.473,59.469,59.469,25600000.0
2009-04-06 14:06:00,59.456,59.457,59.449,59.455,17600000.0
2009-04-06 14:07:00,59.439,59.449,59.437,59.437,12800000.0
2009-04-06 14:08:00,59.43,59.435,59.43,59.432,24000000.0
2009-04-06 14:09:00,59.435,59.44,59.426,59.429,11200000.0
2009-04-06 14:10:00,59.427,59.427,59.403,59.403,17600000.0
2009-04-06 14:11:00,59.391,59.391,59.375,59.383,12800000.0
2009-04-06 14:12:00,59.378,59.379,59.375,59.375,12800000.0
2009-04-06 14:13:00,59.369,59.369,59.346,59.346,24400000.0
2009-04-06 14:14:00,59.326,59.326,59.288,59.298,20800000.0
2009-04-06 14:15:00,59.294,59.316,59.294,59.316,33600000.0
2009-04-06 14:16:00,59.326,59.356,59.326,59.356,27200000.0
2009-04-06 14:17:00,59.329,59.334,59.323,59.323,11200000.0
2009-04-06 14:18:00,59.329,59.34,59.321,59.34,16000000.0
2009-04-06 14:19:00,59.353,59.371,59.351,59.351,40000000.0
2009-04-06 14:20:00,59.34,59.342,59.335,59.335,14800000.0
2009-04-06 14:21:00,59.331,59.337,59.325,59.331,34000000.0
2009-04-06 14:22:00,59.322,59.322,59.29,59.29,14400000.0
2009-04-06 14:23:00,59.271,59.276,59.269,59.27,17000000.0
2009-04-06 14:24:00,59.249,59.258,59.247,59.258,36800000.0
2009-04-06 14:25:00,59.251,59.251,59.21,59.21,12800000.0
2009-04-06 14:26:00,59.199,59.208,59.175,59.175,19200000.0
2009-04-06 14:27:00,59.156,59.156,59.141,59.141,11200000.0
2009-04-06 14:28:00,59.14,59.166,59.14,59.165,11200000.0
2009-04-06 14:29:00,59.164,59.17,59.158,59.158,12800000.0
2009-04-06 14:30:00,59.107,59.107,58.929,58.929,11200000.0
2009-04-06 14:31:00,59.003,59.003,58.874,58.965,16000000.0
2009-04-06 14:32:00,58.955,59.012,58.955,59.012,9600000.0
2009-04-06 14:33:00,59.023,59.023,58.997,59.012,17600000.0
2009-04-06 14:34:00,59.011,59.039,59.011,59.039,17600000.0
2009-04-06 14:35:00,59.044,59.062,59.044,59.06,11200000.0
2009-04-06 14:36:00,59.071,59.113,59.071,59.113,7400000.0
2009-04-06 14:37:00,59.119,59.143,59.119,59.142,12800000.0
2009-04-06 14:38:00,59.177,59.187,59.171,59.187,11200000.0
2009-04-06 14:39:00,59.205,59.211,59.188,59.188,17600000.0
2009-04-06 14:40:00,59.181,59.206,59.18,59.206,16000000.0
2009-04-06 14:41:00,59.203,59.219,59.201,59.216,11200000.0
2009-04-06 14:42:00,59.227,59.227,59.219,59.225,9600000.0
2009-04-06 14:43:00,59.228,59.228,59.185,59.185,17600000.0
2009-04-06 14:44:00,59.193,59.199,59.193,59.197,12800000.0
2009-04-06 14:45:00,59.181,59.202,59.181,59.202,12800000.0
2009-04-06 14:46:00,59.201,59.219,59.201,59.214,18000000.0
2009-04-06 14:47:00,59.221,59.261,59.221,59.257,12800000.0
2009-04-06 14:48:00,59.258,59.281,59.258,59.281,11200000.0
2009-04-06 14:49:00,59.299,59.33,59.299,59.31,16000000.0
2009-04-06 14:50:00,59.317,59.317,59.282,59.299,12800000.0
2009-04-06 14:51:00,59.3,59.302,59.294,59.299,17600000.0
2009-04-06 14:52:00,59.332,59.345,59.332,59.345,14400000.0
2009-04-06 14:53:00,59.359,59.385,59.359,59.385,11200000.0
2009-04-06 14:54:00,59.385,59.385,59.368,59.368,12800000.0
2009-04-06 14:55:00,59.369,59.373,59.361,59.361,11200000.0
2009-04-06 14:56:00,59.332,59.355,59.33,59.335,16000000.0
2009-04-06 14:57:00,59.344,59.345,59.327,59.327,12800000.0
2009-04-06 14:58:00,59.311,59.33,59.302,59.33,14400000.0
2009-04-06 14:59:00,59.355,59.363,59.342,59.342,12800000.0
2009-04-06 15:00:00,59.325,59.343,59.324,59.324,16000000.0
2009-04-06 15:01:00,59.313,59.313,59.223,59.223,17600000.0
2009-04-06 15:02:00,59.218,59.218,59.18,59.18,11200000.0
2009-04-06 15:03:00,59.188,59.221,59.188,59.221,9600000.0
2009-04-06 15:04:00,59.237,59.271,59.237,59.268,16000000.0
2009-04-06 15:05:00,59.242,59.242,59.219,59.227,12800000.0
2009-04-06 15:06:00,59.212,59.212,59.184,59.184,11200000.0
2009-04-06 15:07:00,59.2,59.2,59.158,59.158,11200000.0
2009-04-06 15:08:00,59.097,59.097,59.051,59.051,11200000.0
2009-04-06 15:09:00,59.066,59.072,59.062,59.066,14400000.0
2009-04-06 15:10:00,59.043,59.043,58.976,58.976,15400000.0
2009-04-06 15:11:00,58.948,58.948,58.92,58.92,11200000.0
2009-04-06 15:12:00,58.907,58.954,58.907,58.954,9600000.0
2009-04-06 15:13:00,58.954,58.976,58.954,58.973,12800000.0
2009-04-06 15:14:00,58.977,59.032,58.977,59.032,16000000.0
2009-04-06 15:15:00,59.017,59.017,58.991,58.991,17600000.0
2009-04-06 15:16:00,58.995,58.995,58.981,58.994,12800000.0
2009-04-06 15:17:00,59.002,59.002,58.989,58.995,14400000.0
2009-04-06 15:18:00,59.016,59.042,59.016,59.035,12800000.0
2009-04-06 15:19:00,59.035,59.046,59.022,59.044,16400000.0
2009-04-06 15:20:00,59.041,59.074,59.041,59.074,16000000.0
2009-04-06 15:21:00,59.096,59.105,59.014,59.104,17600000.0
2009-04-06 15:22:00,59.101,59.105,59.09,59.096,11200000.0
2009-04-06 15:23:00,59.091,59.125,59.091,59.125,11200000.0
2009-04-06 15:24:00,59.133,59.147,59.133,59.147,11200000.0
2009-04-06 15:25:00,59.102,59.106,59.098,59.102,12800000.0
2009-04-06 15:26:00,59.119,59.153,59.119,59.153,14400000.0
2009-04-06 15:27:00,59.146,59.158,59.143,59.151,12800000.0
2009-04-06 15:28:00,59.146,59.146,59.105,59.105,12800000.0
2009-04-06 15:29:00,59.102,59.105,59.081,59.081,17600000.0
2009-04-06 15:30:00,59.091,59.102,59.089,59.096,17600000.0
2009-04-06 15:31:00,59.107,59.123,59.088,59.088,12800000.0
2009-04-06 15:32:00,59.086,59.087,59.071,59.071,11200000.0
2009-04-06 15:33:00,59.066,59.066,59.011,59.011,11200000.0
2009-04-06 15:34:00,59.039,59.055,59.039,59.055,11200000.0
2009-04-06 15:35:00,59.059,59.077,59.056,59.056,12800000.0
2009-04-06 15:36:00,59.033,59.033,58.981,58.981,14400000.0
2009-04-06 15:37:00,58.957,58.957,58.945,58.945,16000000.0
2009-04-06 15:38:00,58.936,58.962,58.936,58.956,16000000.0
2009-04-06 15:39:00,58.963,58.979,58.956,58.977,14400000.0
2009-04-06 15:40:00,58.977,58.977,58.954,58.958,12800000.0
2009-04-06 15:41:00,58.948,58.948,58.905,58.905,16000000.0
2009-04-06 15:42:00,58.916,58.925,58.861,58.896,17600000.0
2009-04-06 15:43:00,58.899,58.909,58.886,58.904,12200000.0
2009-04-06 15:44:00,58.912,58.912,58.837,58.837,8000000.0
2009-04-06 15:45:00,58.821,58.839,58.813,58.839,12800000.0
2009-04-06 15:46:00,58.838,58.838,58.807,58.807,11200000.0
2009-04-06 15:47:00,58.801,58.81,58.801,58.809,11200000.0
2009-04-06 15:48:00,58.811,58.824,58.811,58.824,12800000.0
2009-04-06 15:49:00,58.814,58.837,58.814,58.822,11200000.0
2009-04-06 15:50:00,58.827,58.85,58.827,58.85,14400000.0
2009-04-06 15:51:00,58.857,58.88,58.857,58.88,11200000.0
2009-04-06 15:52:00,58.904,58.917,58.903,58.903,10600000.0
2009-04-06 15:53:00,58.883,58.883,58.857,58.857,12800000.0
2009-04-06 15:54:00,58.855,58.893,58.855,58.893,17000000.0
2009-04-06 15:55:00,58.909,58.926,58.903,58.903,17600000.0
2009-04-06 15:56:00,58.896,58.913,58.896,58.913,11200000.0
2009-04-06 15:57:00,58.938,58.95,58.928,58.947,14400000.0
2009-04-06 15:58:00,58.941,58.954,58.941,58.953,11200000.0
2009-04-06 15:59:00,58.951,58.967,58.951,58.967,11200000.0
2009-04-06 16:00:00,58.971,58.99,58.963,58.99,10600000.0
2009-04-06 16:01:00,59.033,59.047,59.029,59.047,11200000.0
2009-04-06 16:02:00,59.053,59.085,59.053,59.075,17600000.0
2009-04-06 16:03:00,59.077,59.082,59.071,59.071,12800000.0
2009-04-06 16:04:00,59.09,59.131,59.036,59.131,11200000.0
2009-04-06 16:05:00,59.147,59.154,59.147,59.154,14400000.0
2009-04-06 16:06:00,59.131,59.155,59.131,59.155,16000000.0
2009-04-06 16:07:00,59.185,59.186,59.157,59.157,11200000.0
2009-04-06 16:08:00,59.181,59.211,59.181,59.211,11200000.0
2009-04-06 16:09:00,59.209,59.269,59.209,59.269,17600000.0
2009-04-06 16:10:00,59.246,59.256,59.241,59.241,12800000.0
2009-04-06 16:11:00,59.234,59.238,59.22,59.236,11200000.0
2009-04-06 16:12:00,59.234,59.243,59.215,59.243,17600000.0
2009-04-06 16:13:00,59.25,59.257,59.239,59.239,11200000.0
2009-04-06 16:14:00,59.253,59.255,59.249,59.251,14400000.0
2009-04-06 16:15:00,59.234,59.234,59.217,59.217,11200000.0
2009-04-06 16:16:00,59.223,59.274,59.223,59.274,11200000.0
2009-04-06 16:17:00,59.254,59.254,59.22,59.22,17600000.0
2009-04-06 16:18:00,59.221,59.224,59.214,59.217,9600000.0
2009-04-06 16:19:00,59.219,59.225,59.219,59.219,11200000.0
2009-04-06 16:20:00,59.22,59.229,59.213,59.229,11200000.0
2009-04-06 16:21:00,59.247,59.255,59.246,59.246,11200000.0
2009-04-06 16:22:00,59.257,59.266,59.251,59.253,11200000.0
2009-04-06 16:23:00,59.247,59.247,59.231,59.235,12800000.0
2009-04-06 16:24:00,59.23,59.23,59.224,59.224,11200000.0
2009-04-06 16:25:00,59.229,59.26,59.228,59.26,12800000.0
2009-04-06 16:26:00,59.281,59.295,59.243,59.243,12800000.0
2009-04-06 16:27:00,59.221,59.221,59.193,59.206,17600000.0
2009-04-06 16:28:00,59.201,59.23,59.201,59.23,11200000.0
2009-04-06 16:29:00,59.22,59.22,59.133,59.133,14400000.0
2009-04-06 16:30:00,59.121,59.121,59.082,59.082,14400000.0
2009-04-06 16:31:00,59.093,59.141,59.086,59.141,14400000.0
2009-04-06 16:32:00,59.16,59.16,59.137,59.149,8000000.0
2009-04-06 16:33:00,59.145,59.145,59.108,59.109,9600000.0
2009-04-06 16:34:00,59.109,59.114,59.093,59.108,17600000.0
2009-04-06 16:35:00,59.116,59.116,59.104,59.105,12200000.0
2009-04-06 16:36:00,59.107,59.109,59.101,59.103,11200000.0
2009-04-06 16:37:00,59.086,59.086,59.05,59.05,12800000.0
2009-04-06 16:38:00,59.038,59.039,59.032,59.038,14400000.0
2009-04-06 16:39:00,59.046,59.071,59.046,59.071,12800000.0
2009-04-06 16:40:00,59.068,59.069,59.058,59.069,17600000.0
2009-04-06 16:41:00,59.064,59.096,59.064,59.096,12800000.0
2009-04-06 16:42:00,59.114,59.149,59.114,59.148,11200000.0
2009-04-06 16:43:00,59.155,59.177,59.155,59.176,12800000.0
2009-04-06 16:44:00,59.188,59.196,59.183,59.195,11200000.0
2009-04-06 16:45:00,59.175,59.179,59.159,59.163,11200000.0
2009-04-06 16:46:00,59.161,59.169,59.147,59.166,14400000.0
2009-04-06 16:47:00,59.167,59.212,59.166,59.207,17600000.0
2009-04-06 16:48:00,59.223,59.233,59.221,59.233,11200000.0
2009-04-06 16:49:00,59.227,59.229,59.216,59.216,12800000.0
2009-04-06 16:50:00,59.206,59.219,59.206,59.216,17600000.0
2009-04-06 16:51:00,59.22,59.22,59.153,59.153,11200000.0
2009-04-06 16:52:00,59.216,59.223,59.204,59.216,17600000.0
2009-04-06 16:53:00,59.229,59.277,59.229,59.277,17600000.0
2009-04-06 16:54:00,59.31,59.315,59.306,59.312,9600000.0
2009-04-06 16:55:00,59.314,59.321,59.309,59.32,14400000.0
2009-04-06 16:56:00,59.308,59.326,59.3,59.3,12800000.0
2009-04-06 16:57:00,59.31,59.344,59.31,59.344,16000000.0
2009-04-06 16:58:00,59.332,59.332,59.311,59.311,12800000.0
2009-04-06 16:59:00,59.28,59.28,59.228,59.228,12800000.0
2009-04-06 17:00:00,59.212,59.233,59.212,59.233,11200000.0
2009-04-06 17:01:00,59.195,59.195,59.051,59.119,12800000.0
2009-04-06 17:02:00,59.108,59.109,59.099,59.101,16000000.0
2009-04-06 17:03:00,59.103,59.122,59.103,59.122,11200000.0
2009-04-06 17:04:00,59.135,59.144,59.127,59.142,11200000.0
2009-04-06 17:05:00,59.106,59.106,59.09,59.096,17600000.0
2009-04-06 17:06:00,59.088,59.103,59.068,59.068,11200000.0
2009-04-06 17:07:00,59.09,59.105,59.09,59.103,11600000.0
2009-04-06 17:08:00,59.114,59.13,59.114,59.124,17600000.0
2009-04-06 17:09:00,59.119,59.131,59.113,59.113,16000000.0
2009-04-06 17:10:00,59.123,59.123,59.11,59.118,11200000.0
2009-04-06 17:11:00,59.126,59.126,59.11,59.11,12800000.0
2009-04-06 17:12:00,59.114,59.114,59.072,59.093,12800000.0
2009-04-06 17:13:00,59.098,59.098,59.089,59.089,12800000.0
2009-04-06 17:14:00,59.071,59.071,59.052,59.065,12800000.0
2009-04-06 17:15:00,59.071,59.082,59.049,59.049,12800000.0
2009-04-06 17:16:00,59.051,59.109,59.051,59.109,11200000.0
2009-04-06 17:17:00,59.123,59.123,59.089,59.089,11200000.0
2009-04-06 17:18:00,59.093,59.128,59.093,59.125,12800000.0
2009-04-06 17:19:00,59.176,59.202,59.172,59.195,16000000.0
2009-04-06 17:20:00,59.191,59.199,59.186,59.199,11200000.0
2009-04-06 17:21:00,59.201,59.201,59.185,59.197,12800000.0
2009-04-06 17:22:00,59.205,59.212,59.121,59.209,11200000.0
2009-04-06 17:23:00,59.199,59.209,59.199,59.207,10600000.0
2009-04-06 17:24:00,59.205,59.211,59.201,59.202,11200000.0
2009-04-06 17:25:00,59.186,59.186,59.169,59.17,11200000.0
2009-04-06 17:26:00,59.183,59.19,59.182,59.186,11200000.0
2009-04-06 17:27:00,59.206,59.223,59.206,59.223,17600000.0
2009-04-06 17:28:00,59.233,59.27,59.219,59.27,12800000.0
2009-04-06 17:29:00,59.255,59.255,59.231,59.231,12800000.0
2009-04-06 17:30:00,59.25,59.264,59.25,59.259,11200000.0
2009-04-06 17:31:00,59.259,59.276,59.259,59.276,12800000.0
2009-04-06 17:32:00,59.279,59.279,59.27,59.27,11200000.0
2009-04-06 17:33:00,59.278,59.308,59.278,59.306,12800000.0
2009-04-06 17:34:00,59.299,59.315,59.295,59.315,11200000.0
2009-04-06 17:35:00,59.322,59.333,59.322,59.327,12800000.0
2009-04-06 17:36:00,59.329,59.329,59.318,59.328,11200000.0
2009-04-06 17:37:00,59.332,59.332,59.31,59.312,11200000.0
2009-04-06 17:38:00,59.288,59.29,59.28,59.288,8000000.0
2009-04-06 17:39:00,59.304,59.312,59.299,59.299,17600000.0
2009-04-06 17:40:00,59.299,59.299,59.291,59.295,11200000.0
2009-04-06 17:41:00,59.302,59.302,59.263,59.278,11200000.0
2009-04-06 17:42:00,59.266,59.268,59.255,59.255,11200000.0
2009-04-06 17:43:00,59.23,59.23,59.188,59.188,12800000.0
2009-04-06 17:44:00,59.196,59.198,59.192,59.192,12800000.0
2009-04-06 17:45:00,59.185,59.19,59.183,59.183,11200000.0
2009-04-06 17:46:00,59.181,59.234,59.181,59.234,12800000.0
2009-04-06 17:47:00,59.237,59.237,59.218,59.223,12800000.0
2009-04-06 17:48:00,59.227,59.227,59.218,59.224,11200000.0
2009-04-06 17:49:00,59.213,59.225,59.205,59.225,11200000.0
2009-04-06 17:50:00,59.223,59.224,59.212,59.223,13200000.0
2009-04-06 17:51:00,59.219,59.219,59.182,59.182,11200000.0
2009-04-06 17:52:00,59.185,59.204,59.176,59.2,12800000.0
2009-04-06 17:53:00,59.202,59.204,59.194,59.196,17600000.0
2009-04-06 17:54:00,59.178,59.189,59.178,59.181,8000000.0
2009-04-06 17:55:00,59.146,59.146,59.138,59.143,12800000.0
2009-04-06 17:56:00,59.121,59.135,59.121,59.134,11200000.0
2009-04-06 17:57:00,59.144,59.147,59.128,59.128,16000000.0
2009-04-06 17:58:00,59.097,59.097,59.052,59.052,12800000.0
2009-04-06 17:59:00,59.033,59.055,59.033,59.055,11200000.0
2009-04-06 18:00:00,59.054,59.054,59.047,59.051,17600000.0
2009-04-06 18:01:00,59.065,59.067,58.972,59.052,17600000.0
2009-04-06 18:02:00,59.051,59.054,59.047,59.054,17600000.0
2009-04-06 18:03:00,59.059,59.059,59.046,59.054,12800000.0
2009-04-06 18:04:00,59.068,59.12,59.068,59.12,11200000.0
2009-04-06 18:05:00,59.12,59.12,59.101,59.101,17600000.0
2009-04-06 18:06:00,59.098,59.098,59.082,59.082,12800000.0
2009-04-06 18:07:00,59.091,59.116,59.088,59.116,11200000.0
2009-04-06 18:08:00,59.132,59.173,59.132,59.173,16000000.0
2009-04-06 18:09:00,59.169,59.172,59.161,59.172,15400000.0
2009-04-06 18:10:00,59.166,59.166,59.153,59.164,12800000.0
2009-04-06 18:11:00,59.165,59.176,59.163,59.167,11200000.0
2009-04-06 18:12:00,59.164,59.169,59.154,59.16,12800000.0
2009-04-06 18:13:00,59.151,59.174,59.151,59.164,11200000.0
2009-04-06 18:14:00,59.163,59.196,59.163,59.196,12800000.0
2009-04-06 18:15:00,59.185,59.197,59.185,59.197,8000000.0
2009-04-06 18:16:00,59.211,59.212,59.199,59.199,12800000.0
2009-04-06 18:17:00,59.202,59.213,59.201,59.206,11200000.0
2009-04-06 18:18:00,59.192,59.192,59.176,59.176,11200000.0
2009-04-06 18:19:00,59.163,59.181,59.163,59.171,16000000.0
2009-04-06 18:20:00,59.169,59.171,59.162,59.171,12800000.0
2009-04-06 18:21:00,59.166,59.175,59.16,59.175,11200000.0
2009-04-06 18:22:00,59.17,59.176,59.107,59.159,16000000.0
2009-04-06 18:23:00,59.165,59.17,59.155,59.164,16000000.0
2009-04-06 18:24:00,59.169,59.169,59.15,59.15,12800000.0
2009-04-06 18:25:00,59.146,59.146,59.117,59.117,11200000.0
2009-04-06 18:26:00,59.112,59.112,59.093,59.095,12800000.0
2009-04-06 18:27:00,59.081,59.105,59.077,59.1,14400000.0
2009-04-06 18:28:00,59.12,59.13,59.12,59.127,12800000.0
2009-04-06 18:29:00,59.13,59.133,59.124,59.132,12800000.0
2009-04-06 18:30:00,59.13,59.13,59.113,59.113,11200000.0
2009-04-06 18:31:00,59.096,59.096,59.079,59.079,12800000.0
2009-04-06 18:32:00,59.084,59.084,59.074,59.079,11200000.0
2009-04-06 18:33:00,59.076,59.076,59.055,59.063,11200000.0
2009-04-06 18:34:00,59.072,59.072,59.058,59.067,12800000.0
2009-04-06 18:35:00,59.064,59.07,59.056,59.069,12800000.0
2009-04-06 18:36:00,59.072,59.079,59.07,59.07,12800000.0
2009-04-06 18:37:00,59.076,59.098,59.076,59.098,17600000.0
2009-04-06 18:38:00,59.097,59.097,59.084,59.084,11200000.0
2009-04-06 18:39:00,59.083,59.092,59.083,59.091,16000000.0
2009-04-06 18:40:00,59.097,59.103,59.094,59.097,12800000.0
2009-04-06 18:41:00,59.099,59.099,59.085,59.087,14400000.0
2009-04-06 18:42:00,59.084,59.097,59.084,59.097,11200000.0
2009-04-06 18:43:00,59.099,59.107,59.098,59.101,12200000.0
2009-04-06 18:44:00,59.097,59.113,59.095,59.109,11200000.0
2009-04-06 18:45:00,59.107,59.107,59.074,59.074,11200000.0
2009-04-06 18:46:00,59.067,59.076,59.067,59.075,11200000.0
2009-04-06 18:47:00,59.062,59.062,59.042,59.042,12800000.0
2009-04-06 18:48:00,59.071,59.086,59.068,59.086,12800000.0
2009-04-06 18:49:00,59.067,59.074,59.057,59.062,12800000.0
2009-04-06 18:50:00,59.053,59.055,59.039,59.049,18400000.0
2009-04-06 18:51:00,59.049,59.049,59.037,59.041,12800000.0
2009-04-06 18:52:00,59.034,59.063,59.034,59.063,12800000.0
2009-04-06 18:53:00,59.054,59.065,59.049,59.061,12800000.0
2009-04-06 18:54:00,59.072,59.111,59.072,59.111,11200000.0
2009-04-06 18:55:00,59.123,59.136,59.123,59.131,11200000.0
2009-04-06 18:56:00,59.131,59.138,59.118,59.137,15400000.0
2009-04-06 18:57:00,59.138,59.144,59.131,59.141,11200000.0
2009-04-06 18:58:00,59.139,59.148,59.137,59.141,11200000.0
2009-04-06 18:59:00,59.137,59.145,59.135,59.135,17600000.0
2009-04-06 19:00:00,59.143,59.146,59.138,59.138,12800000.0
2009-04-06 19:01:00,59.142,59.148,59.135,59.135,12200000.0
2009-04-06 19:02:00,59.148,59.154,59.147,59.147,11200000.0
2009-04-06 19:03:00,59.15,59.15,59.1,59.1,12800000.0
2009-04-06 19:04:00,59.086,59.109,59.086,59.108,16000000.0
2009-04-06 19:05:00,59.104,59.11,59.082,59.082,14400000.0
2009-04-06 19:06:00,59.098,59.103,59.091,59.094,16000000.0
2009-04-06 19:07:00,59.092,59.108,59.083,59.108,11200000.0
2009-04-06 19:08:00,59.108,59.111,59.096,59.106,17600000.0
2009-04-06 19:09:00,59.105,59.12,59.105,59.119,12800000.0
2009-04-06 19:10:00,59.12,59.124,59.112,59.121,17600000.0
2009-04-06 19:11:00,59.124,59.126,59.121,59.121,12800000.0
2009-04-06 19:12:00,59.119,59.127,59.112,59.127,11200000.0
2009-04-06 19:13:00,59.125,59.125,59.109,59.109,11200000.0
2009-04-06 19:14:00,59.112,59.142,59.112,59.135,16000000.0
2009-04-06 19:15:00,59.167,59.185,59.167,59.185,12800000.0
2009-04-06 19:16:00,59.175,59.18,59.167,59.167,12800000.0
2009-04-06 19:17:00,59.164,59.164,59.156,59.156,12800000.0
2009-04-06 19:18:00,59.138,59.154,59.136,59.154,17600000.0
2009-04-06 19:19:00,59.164,59.17,59.158,59.166,16000000.0
2009-04-06 19:20:00,59.146,59.146,59.122,59.122,16400000.0
2009-04-06 19:21:00,59.143,59.151,59.139,59.151,16000000.0
2009-04-06 19:22:00,59.165,59.172,59.161,59.172,11200000.0
2009-04-06 19:23:00,59.183,59.19,59.182,59.182,17600000.0
2009-04-06 19:24:00,59.178,59.183,59.166,59.183,17000000.0
2009-04-06 19:25:00,59.19,59.201,59.19,59.201,17600000.0
2009-04-06 19:26:00,59.194,59.218,59.194,59.218,11200000.0
2009-04-06 19:27:00,59.215,59.234,59.208,59.216,11200000.0
2009-04-06 19:28:00,59.22,59.23,59.2,59.2,12800000.0
2009-04-06 19:29:00,59.207,59.212,59.193,59.193,11200000.0
2009-04-06 19:30:00,59.201,59.201,59.167,59.167,14400000.0
2009-04-06 19:31:00,59.16,59.16,59.117,59.117,17600000.0
2009-04-06 19:32:00,59.111,59.131,59.111,59.129,12800000.0
2009-04-06 19:33:00,59.125,59.125,59.101,59.103,12800000.0
2009-04-06 19:34:00,59.091,59.091,59.082,59.088,12800000.0
2009-04-06 19:35:00,59.083,59.091,59.077,59.077,17600000.0
2009-04-06 19:36:00,59.061,59.061,59.052,59.053,11200000.0
2009-04-06 19:37:00,59.052,59.067,59.052,59.054,11200000.0
2009-04-06 19:38:00,59.032,59.04,59.023,59.04,9600000.0
2009-04-06 19:39:00,59.039,59.05,59.039,59.044,11200000.0
2009-04-06 19:40:00,59.043,59.053,59.034,59.034,14400000.0
2009-04-06 19:41:00,59.034,59.034,58.994,58.995,12800000.0
2009-04-06 19:42:00,58.989,59.005,58.985,59.005,12800000.0
2009-04-06 19:43:00,59.007,59.015,59.003,59.011,11200000.0
2009-04-06 19:44:00,59.018,59.022,59.0,59.013,16000000.0
2009-04-06 19:45:00,59.014,59.021,58.999,59.021,11200000.0
2009-04-06 19:46:00,59.021,59.049,59.021,59.049,11200000.0
2009-04-06 19:47:00,59.055,59.074,59.048,59.068,16000000.0
2009-04-06 19:48:00,59.083,59.096,59.077,59.096,11200000.0
2009-04-06 19:49:00,59.082,59.096,59.075,59.096,12800000.0
2009-04-06 19:50:00,59.078,59.078,59.056,59.056,12800000.0
2009-04-06 19:51:00,59.083,59.09,59.078,59.09,12800000.0
2009-04-06 19:52:00,59.093,59.093,59.087,59.091,11200000.0
2009-04-06 19:53:00,59.085,59.088,59.076,59.088,17600000.0
2009-04-06 19:54:00,59.087,59.087,59.078,59.08,14400000.0
2009-04-06 19:55:00,59.077,59.084,59.067,59.084,11200000.0
2009-04-06 19:56:00,59.085,59.092,59.083,59.09,11200000.0
2009-04-06 19:57:00,59.106,59.109,59.097,59.108,12800000.0
2009-04-06 19:58:00,59.115,59.127,59.113,59.127,8000000.0
2009-04-06 19:59:00,59.125,59.14,59.114,59.129,14400000.0
2009-04-06 20:00:00,59.117,59.119,59.111,59.111,12800000.0
2009-04-06 20:01:00,59.11,59.116,59.108,59.113,11200000.0
2009-04-06 20:02:00,59.131,59.174,59.131,59.166,9600000.0
2009-04-06 20:03:00,59.174,59.196,59.174,59.192,16000000.0
2009-04-06 20:04:00,59.202,59.226,59.202,59.222,12800000.0
2009-04-06 20:05:00,59.225,59.232,59.225,59.226,12800000.0
2009-04-06 20:06:00,59.264,59.284,59.264,59.284,12800000.0
2009-04-06 20:07:00,59.272,59.282,59.268,59.278,16000000.0
2009-04-06 20:08:00,59.289,59.325,59.289,59.325,12800000.0
2009-04-06 20:09:00,59.361,59.374,59.357,59.374,16000000.0
2009-04-06 20:10:00,59.377,59.437,59.377,59.421,18000000.0
2009-04-06 20:11:00,59.375,59.375,59.354,59.358,8000000.0
2009-04-06 20:12:00,59.339,59.339,59.317,59.317,14400000.0
2009-04-06 20:13:00,59.317,59.324,59.317,59.321,11200000.0
2009-04-06 20:14:00,59.329,59.338,59.322,59.338,8000000.0
2009-04-06 20:15:00,59.343,59.343,59.318,59.343,11200000.0
2009-04-06 20:16:00,59.337,59.34,59.323,59.334,12800000.0
2009-04-06 20:17:00,59.339,59.342,59.335,59.336,12800000.0
2009-04-06 20:18:00,59.314,59.314,59.289,59.289,12200000.0
2009-04-06 20:19:00,59.294,59.3,59.294,59.297,11200000.0
2009-04-06 20:20:00,59.289,59.293,59.285,59.291,11200000.0
2009-04-06 20:21:00,59.303,59.317,59.3,59.317,11200000.0
2009-04-06 20:22:00,59.307,59.308,59.287,59.288,11200000.0
2009-04-06 20:23:00,59.285,59.285,59.272,59.275,16000000.0
2009-04-06 20:24:00,59.279,59.28,59.268,59.272,16000000.0
2009-04-06 20:25:00,59.273,59.275,59.268,59.274,12800000.0
2009-04-06 20:26:00,59.262,59.276,59.26,59.276,9600000.0
2009-04-06 20:27:00,59.288,59.302,59.288,59.302,12800000.0
2009-04-06 20:28:00,59.313,59.315,59.308,59.311,17600000.0
2009-04-06 20:29:00,59.309,59.312,59.293,59.293,12800000.0
2009-04-06 20:30:00,59.298,59.315,59.298,59.307,14400000.0
2009-04-06 20:31:00,59.305,59.307,59.302,59.303,14400000.0
2009-04-06 20:32:00,59.285,59.285,59.232,59.232,8000000.0
2009-04-06 20:33:00,59.232,59.234,59.218,59.224,16000000.0
2009-04-06 20:34:00,59.23,59.235,59.218,59.226,16000000.0
2009-04-06 20:35:00,59.212,59.229,59.212,59.22,16000000.0
2009-04-06 20:36:00,59.216,59.216,59.209,59.214,11200000.0
2009-04-06 20:37:00,59.204,59.21,59.198,59.198,17600000.0
2009-04-06 20:38:00,59.194,59.205,59.194,59.197,12800000.0
2009-04-06 20:39:00,59.197,59.197,59.181,59.194,16000000.0
2009-04-06 20:40:00,59.202,59.203,59.196,59.2,12800000.0
2009-04-06 20:41:00,59.191,59.193,59.178,59.178,9600000.0
2009-04-06 20:42:00,59.196,59.197,59.191,59.196,12800000.0
2009-04-06 20:43:00,59.194,59.207,59.194,59.203,17600000.0
2009-04-06 20:44:00,59.205,59.216,59.205,59.216,11200000.0
2009-04-06 20:45:00,59.218,59.218,59.2,59.212,8000000.0
2009-04-06 20:46:00,59.223,59.24,59.223,59.24,12800000.0
2009-04-06 20:47:00,59.234,59.234,59.218,59.218,11200000.0
2009-04-06 20:48:00,59.243,59.256,59.241,59.256,12200000.0
2009-04-06 20:49:00,59.258,59.264,59.249,59.264,11200000.0
2009-04-06 20:50:00,59.266,59.266,59.257,59.257,12800000.0
2009-04-06 20:51:00,59.257,59.257,59.236,59.236,11200000.0
2009-04-06 20:52:00,59.264,59.281,59.264,59.268,11600000.0
2009-04-06 20:53:00,59.275,59.277,59.241,59.241,12800000.0
2009-04-06 20:54:00,59.252,59.252,59.225,59.238,11200000.0
2009-04-06 20:55:00,59.231,59.238,59.225,59.225,12200000.0
2009-04-06 20:56:00,59.226,59.239,59.226,59.235,12800000.0
2009-04-06 20:57:00,59.217,59.227,59.217,59.217,11200000.0
2009-04-06 20:58:00,59.22,59.227,59.217,59.217,17600000.0
2009-04-06 20:59:00,59.226,59.257,59.161,59.233,14400000.0
2009-04-06 21:00:00,59.212,59.227,59.206,59.216,12800000.0
2009-04-06 21:01:00,59.214,59.215,59.203,59.205,17600000.0
2009-04-06 21:02:00,59.209,59.221,59.208,59.216,11200000.0
2009-04-06 21:03:00,59.211,59.211,59.2,59.202,13200000.0
2009-04-06 21:04:00,59.202,59.204,59.194,59.202,11200000.0
2009-04-06 21:05:00,59.197,59.205,59.195,59.197,14400000.0
2009-04-06 21:06:00,59.206,59.214,59.2,59.213,17600000.0
2009-04-06 21:07:00,59.216,59.224,59.213,59.224,12800000.0
2009-04-06 21:08:00,59.221,59.221,59.212,59.214,12800000.0
2009-04-06 21:09:00,59.212,59.225,59.212,59.225,12800000.0
2009-04-06 21:10:00,59.227,59.227,59.202,59.217,12800000.0
2009-04-06 21:11:00,59.224,59.24,59.222,59.24,12800000.0
2009-04-06 21:12:00,59.243,59.25,59.24,59.249,12800000.0
2009-04-06 21:13:00,59.24,59.24,59.216,59.216,11200000.0
2009-04-06 21:14:00,59.214,59.224,59.209,59.209,17600000.0
2009-04-06 21:15:00,59.203,59.218,59.199,59.207,17600000.0
2009-04-06 21:16:00,59.227,59.229,59.217,59.229,12200000.0
2009-04-06 21:17:00,59.257,59.329,59.257,59.329,12800000.0
2009-04-06 21:18:00,59.339,59.349,59.334,59.334,12800000.0
2009-04-06 21:19:00,59.328,59.339,59.328,59.338,12800000.0
2009-04-06 21:20:00,59.353,59.366,59.35,59.35,9600000.0
2009-04-06 21:21:00,59.356,59.357,59.348,59.348,9600000.0
2009-04-06 21:22:00,59.327,59.338,59.324,59.324,12800000.0
2009-04-06 21:23:00,59.321,59.326,59.316,59.316,8000000.0
2009-04-06 21:24:00,59.31,59.31,59.298,59.303,12800000.0
2009-04-06 21:25:00,59.312,59.322,59.309,59.316,11200000.0
2009-04-06 21:26:00,59.307,59.315,59.275,59.277,17600000.0
2009-04-06 21:27:00,59.254,59.258,59.249,59.257,11200000.0
2009-04-06 21:28:00,59.257,59.257,59.251,59.257,12800000.0
2009-04-06 21:29:00,59.239,59.251,59.239,59.239,12800000.0
2009-04-06 21:30:00,59.255,59.263,59.252,59.255,12800000.0
2009-04-06 21:31:00,59.27,59.284,59.27,59.284,11200000.0
2009-04-06 21:32:00,59.284,59.284,59.275,59.277,11200000.0
2009-04-06 21:33:00,59.278,59.287,59.278,59.287,11200000.0
2009-04-06 21:34:00,59.29,59.292,59.283,59.284,11200000.0
2009-04-06 21:35:00,59.268,59.27,59.256,59.256,11600000.0
2009-04-06 21:36:00,59.251,59.275,59.251,59.275,18000000.0
2009-04-06 21:37:00,59.276,59.276,59.264,59.266,12800000.0
2009-04-06 21:38:00,59.271,59.282,59.269,59.282,12800000.0
2009-04-06 21:39:00,59.283,59.286,59.276,59.281,12800000.0
2009-04-06 21:40:00,59.267,59.271,59.263,59.271,9600000.0
2009-04-06 21:41:00,59.276,59.298,59.276,59.298,14400000.0
2009-04-06 21:42:00,59.3,59.312,59.298,59.312,9600000.0
2009-04-06 21:43:00,59.315,59.322,59.313,59.316,17600000.0
2009-04-06 21:44:00,59.285,59.305,59.282,59.291,17600000.0
2009-04-06 21:45:00,59.306,59.306,59.29,59.29,14400000.0
2009-04-06 21:46:00,59.287,59.294,59.274,59.286,9600000.0
2009-04-06 21:47:00,59.282,59.297,59.28,59.293,12800000.0
2009-04-06 21:48:00,59.304,59.309,59.295,59.309,17600000.0
2009-04-06 21:49:00,59.297,59.31,59.297,59.302,14800000.0
2009-04-06 21:50:00,59.308,59.336,59.308,59.336,11600000.0
2009-04-06 21:51:00,59.354,59.364,59.275,59.359,12800000.0
2009-04-06 21:52:00,59.361,59.361,59.341,59.349,12800000.0
2009-04-06 21:53:00,59.352,59.355,59.344,59.355,17600000.0
2009-04-06 21:54:00,59.361,59.39,59.361,59.39,14400000.0
2009-04-06 21:55:00,59.385,59.404,59.385,59.404,11200000.0
2009-04-06 21:56:00,59.397,59.412,59.397,59.402,12800000.0
2009-04-06 21:57:00,59.389,59.393,59.386,59.386,12800000.0
2009-04-06 21:58:00,59.389,59.389,59.343,59.343,16000000.0
2009-04-06 21:59:00,59.348,59.355,59.331,59.331,14400000.0
2009-04-06 22:00:00,59.353,59.403,59.353,59.403,12800000.0
2009-04-06 22:01:00,59.411,59.428,59.411,59.413,12800000.0
2009-04-06 22:02:00,59.403,59.403,59.394,59.396,12200000.0
2009-04-06 22:03:00,59.372,59.39,59.372,59.385,11200000.0
2009-04-06 22:04:00,59.324,59.4,59.324,59.4,11200000.0
2009-04-06 22:05:00,59.401,59.415,59.401,59.414,12800000.0
2009-04-06 22:06:00,59.414,59.414,59.4,59.4,17600000.0
2009-04-06 22:07:00,59.384,59.387,59.363,59.38,12800000.0
2009-04-06 22:08:00,59.394,59.394,59.385,59.391,11200000.0
2009-04-06 22:09:00,59.375,59.392,59.375,59.392,11200000.0
2009-04-06 22:10:00,59.398,59.401,59.391,59.391,17600000.0
2009-04-06 22:11:00,59.401,59.403,59.392,59.392,14400000.0
2009-04-06 22:12:00,59.38,59.382,59.364,59.376,11200000.0
2009-04-06 22:13:00,59.37,59.37,59.351,59.366,16000000.0
2009-04-06 22:14:00,59.348,59.381,59.348,59.368,16000000.0
2009-04-06 22:15:00,59.387,59.39,59.38,59.38,12800000.0
2009-04-06 22:16:00,59.385,59.392,59.382,59.392,12800000.0
2009-04-06 22:17:00,59.394,59.4,59.389,59.389,11200000.0
2009-04-06 22:18:00,59.365,59.376,59.365,59.367,12800000.0
2009-04-06 22:19:00,59.392,59.395,59.389,59.391,14400000.0
2009-04-06 22:20:00,59.381,59.381,59.357,59.361,11200000.0
2009-04-06 22:21:00,59.392,59.394,59.383,59.394,12800000.0
2009-04-06 22:22:00,59.393,59.402,59.393,59.402,11200000.0
2009-04-06 22:23:00,59.399,59.399,59.388,59.392,12800000.0
2009-04-06 22:24:00,59.392,59.404,59.392,59.399,12800000.0
2009-04-06 22:25:00,59.407,59.407,59.391,59.399,17600000.0
2009-04-06 22:26:00,59.38,59.384,59.37,59.373,11200000.0
2009-04-06 22:27:00,59.397,59.406,59.397,59.4,9600000.0
2009-04-06 22:28:00,59.411,59.411,59.402,59.406,18000000.0
2009-04-06 22:29:00,59.411,59.411,59.393,59.402,9600000.0
2009-04-06 22:30:00,59.379,59.397,59.379,59.389,12800000.0
2009-04-06 22:31:00,59.396,59.412,59.396,59.398,11200000.0
2009-04-06 22:32:00,59.389,59.404,59.384,59.404,12800000.0
2009-04-06 22:33:00,59.395,59.404,59.384,59.404,12800000.0
2009-04-06 22:34:00,59.41,59.41,59.403,59.406,12800000.0
2009-04-06 22:35:00,59.386,59.399,59.385,59.385,11200000.0
2009-04-06 22:36:00,59.393,59.403,59.393,59.402,12800000.0
2009-04-06 22:37:00,59.392,59.394,59.376,59.382,16000000.0
2009-04-06 22:38:00,59.387,59.397,59.378,59.395,17600000.0
2009-04-06 22:39:00,59.394,59.394,59.388,59.388,11200000.0
2009-04-06 22:40:00,59.391,59.396,59.386,59.386,16000000.0
2009-04-06 22:41:00,59.397,59.397,59.38,59.393,12800000.0
2009-04-06 22:42:00,59.402,59.428,59.402,59.428,11200000.0
2009-04-06 22:43:00,59.432,59.443,59.432,59.438,11200000.0
2009-04-06 22:44:00,59.438,59.44,59.42,59.438,16000000.0
2009-04-06 22:45:00,59.44,59.44,59.413,59.413,12800000.0
2009-04-06 22:46:00,59.403,59.403,59.392,59.394,12800000.0
2009-04-06 22:47:00,59.389,59.394,59.384,59.384,12800000.0
2009-04-06 22:48:00,59.385,59.385,59.369,59.369,12800000.0
2009-04-06 22:49:00,59.384,59.394,59.381,59.384,11200000.0
2009-04-06 22:50:00,59.387,59.389,59.38,59.381,9600000.0
2009-04-06 22:51:00,59.386,59.393,59.384,59.393,12800000.0
2009-04-06 22:52:00,59.38,59.387,59.366,59.383,14400000.0
2009-04-06 22:53:00,59.383,59.407,59.383,59.407,11200000.0
2009-04-06 22:54:00,59.41,59.417,59.409,59.409,11200000.0
2009-04-06 22:55:00,59.41,59.413,59.403,59.403,12800000.0
2009-04-06 22:56:00,59.413,59.422,59.406,59.413,12800000.0
2009-04-06 22:57:00,59.389,59.405,59.389,59.405,11200000.0
2009-04-06 22:58:00,59.407,59.407,59.381,59.381,14400000.0
2009-04-06 22:59:00,59.369,59.371,59.357,59.37,11600000.0
2009-04-06 23:00:00,59.346,59.347,59.343,59.344,12800000.0
2009-04-06 23:01:00,59.345,59.365,59.345,59.359,11200000.0
2009-04-06 23:02:00,59.382,59.382,59.376,59.376,12800000.0
2009-04-06 23:03:00,59.35,59.371,59.35,59.361,17600000.0
2009-04-06 23:04:00,59.361,59.371,59.358,59.358,11200000.0
2009-04-06 23:05:00,59.36,59.36,59.304,59.304,11200000.0
2009-04-06 23:06:00,59.307,59.313,59.279,59.279,17600000.0
2009-04-06 23:07:00,59.292,59.292,59.28,59.28,12800000.0
2009-04-06 23:08:00,59.28,59.292,59.28,59.292,11200000.0
2009-04-06 23:09:00,59.292,59.292,59.285,59.289,11200000.0
2009-04-06 23:11:00,59.265,59.284,59.265,59.277,17600000.0
2009-04-06 23:12:00,59.287,59.293,59.287,59.29,8000000.0
2009-04-06 23:13:00,59.288,59.288,59.28,59.284,8000000.0
2009-04-06 23:14:00,59.291,59.298,59.289,59.298,8000000.0
2009-04-06 23:15:00,59.269,59.27,59.267,59.27,12800000.0
2009-04-06 23:16:00,59.299,59.3,59.291,59.3,12800000.0
2009-04-06 23:17:00,59.283,59.283,59.242,59.252,17600000.0
2009-04-06 23:18:00,59.243,59.243,59.226,59.233,13200000.0
2009-04-06 23:19:00,59.195,59.21,59.195,59.204,12800000.0
2009-04-06 23:20:00,59.203,59.218,59.203,59.206,12800000.0
2009-04-06 23:21:00,59.229,59.246,59.229,59.234,12800000.0
2009-04-06 23:22:00,59.249,59.255,59.247,59.255,12800000.0
2009-04-06 23:23:00,59.25,59.25,59.222,59.222,11200000.0
2009-04-06 23:24:00,59.233,59.247,59.233,59.236,12800000.0
2009-04-06 23:25:00,59.225,59.225,59.126,59.217,11200000.0
2009-04-06 23:26:00,59.199,59.227,59.199,59.227,16000000.0
2009-04-06 23:27:00,59.222,59.231,59.21,59.218,16000000.0
2009-04-06 23:28:00,59.18,59.201,59.18,59.201,12800000.0
2009-04-06 23:29:00,59.212,59.223,59.212,59.213,11200000.0
2009-04-06 23:30:00,59.222,59.23,59.22,59.228,13200000.0
2009-04-06 23:31:00,59.255,59.273,59.255,59.273,11200000.0
2009-04-06 23:32:00,59.269,59.275,59.259,59.275,17600000.0
2009-04-06 23:33:00,59.274,59.277,59.267,59.267,12800000.0
2009-04-06 23:34:00,59.26,59.26,59.247,59.258,14400000.0
2009-04-06 23:35:00,59.246,59.256,59.246,59.251,12800000.0
2009-04-06 23:36:00,59.248,59.257,59.246,59.246,12800000.0
2009-04-06 23:37:00,59.238,59.238,59.219,59.219,16000000.0
2009-04-06 23:38:00,59.225,59.229,59.223,59.226,11200000.0
2009-04-06 23:39:00,59.219,59.223,59.214,59.216,12800000.0
2009-04-06 23:40:00,59.204,59.223,59.203,59.211,12800000.0
2009-04-06 23:41:00,59.201,59.206,59.195,59.196,14400000.0
2009-04-06 23:42:00,59.196,59.199,59.193,59.193,14400000.0
2009-04-06 23:43:00,59.192,59.205,59.186,59.198,11200000.0
2009-04-06 23:44:00,59.202,59.209,59.202,59.209,12800000.0
2009-04-06 23:45:00,59.204,59.232,59.204,59.232,16000000.0
2009-04-06 23:46:00,59.25,59.251,59.241,59.244,11200000.0
2009-04-06 23:47:00,59.254,59.288,59.254,59.288,12800000.0
2009-04-06 23:48:00,59.288,59.29,59.28,59.28,12800000.0
2009-04-06 23:49:00,59.287,59.304,59.28,59.304,17600000.0
2009-04-06 23:50:00,59.322,59.322,59.311,59.311,11200000.0
2009-04-06 23:51:00,59.312,59.318,59.312,59.318,12800000.0
2009-04-06 23:52:00,59.308,59.316,59.301,59.315,14400000.0
2009-04-06 23:53:00,59.309,59.318,59.308,59.317,14400000.0
2009-04-06 23:54:00,59.329,59.347,59.329,59.347,11200000.0
2009-04-06 23:55:00,59.345,59.345,59.32,59.33,12800000.0
2009-04-06 23:56:00,59.344,59.344,59.328,59.332,12800000.0
2009-04-06 23:57:00,59.326,59.326,59.283,59.3,13200000.0
2009-04-06 23:58:00,59.292,59.292,59.281,59.29,11200000.0
2009-04-06 23:59:00,59.276,59.29,59.265,59.266,14400000.0
2009-04-07 00:00:00,59.249,59.249,59.225,59.238,12800000.0
2009-04-07 00:01:00,59.236,59.236,59.21,59.21,11200000.0
2009-04-07 00:02:00,59.208,59.271,59.208,59.271,12800000.0
2009-04-07 00:03:00,59.268,59.268,59.213,59.213,11200000.0
2009-04-07 00:04:00,59.19,59.19,59.162,59.162,14400000.0
2009-04-07 00:05:00,59.144,59.144,59.084,59.084,12800000.0
2009-04-07 00:06:00,59.067,59.081,59.067,59.07,11600000.0
2009-04-07 00:07:00,59.075,59.075,59.001,59.001,16000000.0
2009-04-07 00:08:00,58.963,58.963,58.941,58.941,12800000.0
2009-04-07 00:09:00,58.961,58.966,58.946,58.966,12800000.0
2009-04-07 00:10:00,58.965,58.965,58.923,58.923,12800000.0
2009-04-07 00:11:00,58.882,58.882,58.847,58.849,11200000.0
2009-04-07 00:12:00,58.847,58.857,58.846,58.857,11200000.0
2009-04-07 00:13:00,58.849,58.849,58.831,58.843,12800000.0
2009-04-07 00:14:00,58.859,58.879,58.859,58.879,11200000.0
2009-04-07 00:15:00,58.894,58.894,58.883,58.883,11200000.0
2009-04-07 00:16:00,58.886,58.886,58.875,58.886,11200000.0
2009-04-07 00:17:00,58.898,58.916,58.892,58.916,12800000.0
2009-04-07 00:18:00,58.939,59.028,58.939,59.028,11200000.0
2009-04-07 00:19:00,59.024,59.024,58.954,58.954,11200000.0
2009-04-07 00:20:00,58.917,58.939,58.875,58.92,14400000.0
2009-04-07 00:21:00,58.936,58.943,58.911,58.911,11200000.0
2009-04-07 00:22:00,58.888,58.897,58.885,58.891,17600000.0
2009-04-07 00:23:00,58.854,58.86,58.829,58.86,12800000.0
2009-04-07 00:24:00,58.855,58.864,58.853,58.86,17600000.0
2009-04-07 00:25:00,58.875,58.892,58.871,58.892,11200000.0
2009-04-07 00:26:00,58.898,58.903,58.89,58.89,11200000.0
2009-04-07 00:27:00,58.854,58.864,58.854,58.861,12800000.0
2009-04-07 00:28:00,58.835,58.835,58.826,58.832,12800000.0
2009-04-07 00:29:00,58.834,58.834,58.823,58.823,14400000.0
2009-04-07 00:30:00,58.818,58.836,58.818,58.83,12800000.0
2009-04-07 00:31:00,58.837,58.837,58.823,58.834,12800000.0
2009-04-07 00:32:00,58.835,58.836,58.822,58.825,14400000.0
2009-04-07 00:33:00,58.815,58.823,58.798,58.823,11200000.0
2009-04-07 00:34:00,58.823,58.83,58.821,58.821,17000000.0
2009-04-07 00:35:00,58.825,58.84,58.825,58.84,11200000.0
2009-04-07 00:36:00,58.858,58.858,58.853,58.855,12800000.0
2009-04-07 00:37:00,58.863,58.866,58.856,58.856,13800000.0
2009-04-07 00:38:00,58.854,58.861,58.848,58.861,14400000.0
2009-04-07 00:39:00,58.857,58.859,58.847,58.847,11200000.0
2009-04-07 00:40:00,58.846,58.879,58.846,58.879,12800000.0
2009-04-07 00:41:00,58.861,58.877,58.861,58.869,11200000.0
2009-04-07 00:42:00,58.879,58.888,58.866,58.884,11200000.0
2009-04-07 00:43:00,58.885,58.893,58.885,58.887,12800000.0
2009-04-07 00:44:00,58.882,58.882,58.875,58.879,9600000.0
2009-04-07 00:45:00,58.878,58.885,58.874,58.884,16000000.0
2009-04-07 00:46:00,58.827,58.869,58.827,58.857,16000000.0
2009-04-07 00:47:00,58.875,58.878,58.869,58.874,11200000.0
2009-04-07 00:48:00,58.873,58.882,58.873,58.875,8000000.0
2009-04-07 00:49:00,58.866,58.881,58.864,58.874,16400000.0
2009-04-07 00:50:00,58.877,58.882,58.873,58.873,11200000.0
2009-04-07 00:51:00,58.867,58.867,58.843,58.843,11200000.0
2009-04-07 00:52:00,58.809,58.818,58.805,58.813,12800000.0
2009-04-07 00:53:00,58.794,58.806,58.792,58.792,16000000.0
2009-04-07 00:54:00,58.798,58.801,58.793,58.793,16000000.0
2009-04-07 00:55:00,58.797,58.797,58.772,58.775,11200000.0
2009-04-07 00:56:00,58.781,58.789,58.777,58.78,14400000.0
2009-04-07 00:57:00,58.778,58.793,58.778,58.785,17600000.0
2009-04-07 00:58:00,58.783,58.824,58.783,58.824,11200000.0
2009-04-07 00:59:00,58.849,58.888,58.849,58.888,12800000.0
2009-04-07 01:00:00,58.89,58.898,58.889,58.898,11200000.0
2009-04-07 01:01:00,58.844,58.908,58.844,58.903,11200000.0
2009-04-07 01:02:00,58.92,58.92,58.904,58.911,11200000.0
2009-04-07 01:03:00,58.924,58.925,58.907,58.907,11200000.0
2009-04-07 01:04:00,58.925,58.929,58.922,58.926,11200000.0
2009-04-07 01:05:00,58.926,58.939,58.925,58.925,12800000.0
2009-04-07 01:06:00,58.909,58.92,58.909,58.915,11200000.0
2009-04-07 01:07:00,58.916,58.916,58.91,58.913,10600000.0
2009-04-07 01:08:00,58.912,58.912,58.89,58.912,11600000.0
2009-04-07 01:09:00,58.909,58.91,58.892,58.909,12800000.0
2009-04-07 01:10:00,58.911,58.911,58.895,58.895,17600000.0
2009-04-07 01:11:00,58.795,58.893,58.795,58.862,11600000.0
2009-04-07 01:12:00,58.84,58.847,58.836,58.843,12200000.0
2009-04-07 01:13:00,58.825,58.825,58.809,58.81,10600000.0
2009-04-07 01:14:00,58.808,58.808,58.798,58.805,11200000.0
2009-04-07 01:15:00,58.788,58.788,58.75,58.757,11200000.0
2009-04-07 01:16:00,58.763,58.763,58.741,58.741,11200000.0
2009-04-07 01:17:00,58.736,58.736,58.717,58.731,11200000.0
2009-04-07 01:18:00,58.727,58.727,58.695,58.695,11200000.0
2009-04-07 01:19:00,58.683,58.706,58.675,58.69,16000000.0
2009-04-07 01:20:00,58.675,58.679,58.674,58.678,16000000.0
2009-04-07 01:21:00,58.67,58.679,58.66,58.66,17600000.0
2009-04-07 01:22:00,58.642,58.655,58.633,58.633,12800000.0
2009-04-07 01:23:00,58.614,58.614,58.549,58.549,12800000.0
2009-04-07 01:24:00,58.524,58.535,58.524,58.532,12800000.0
2009-04-07 01:25:00,58.514,58.514,58.502,58.502,9600000.0
2009-04-07 01:26:00,58.506,58.506,58.441,58.441,11200000.0
2009-04-07 01:27:00,58.405,58.417,58.339,58.339,11200000.0
2009-04-07 01:28:00,58.339,58.369,58.339,58.369,12800000.0
2009-04-07 01:29:00,58.359,58.371,58.348,58.371,12800000.0
2009-04-07 01:30:00,58.38,58.38,58.35,58.35,11200000.0
2009-04-07 01:31:00,58.346,58.349,58.338,58.341,12800000.0
2009-04-07 01:32:00,58.345,58.357,58.345,58.357,11200000.0
2009-04-07 01:33:00,58.374,58.374,58.336,58.336,12800000.0
2009-04-07 01:34:00,58.304,58.317,58.285,58.285,17600000.0
2009-04-07 01:35:00,58.291,58.291,58.28,58.286,11200000.0
2009-04-07 01:36:00,58.302,58.316,58.302,58.316,9600000.0
2009-04-07 01:37:00,58.33,58.355,58.318,58.355,14400000.0
2009-04-07 01:38:00,58.382,58.382,58.345,58.345,8000000.0
2009-04-07 01:39:00,58.317,58.319,58.227,58.316,12800000.0
2009-04-07 01:40:00,58.343,58.352,58.332,58.35,12800000.0
2009-04-07 01:41:00,58.335,58.335,58.319,58.319,12800000.0
2009-04-07 01:42:00,58.349,58.376,58.349,58.376,9600000.0
2009-04-07 01:43:00,58.419,58.453,58.419,58.453,11200000.0
2009-04-07 01:44:00,58.435,58.437,58.419,58.419,11200000.0
2009-04-07 01:45:00,58.415,58.422,58.408,58.422,11200000.0
2009-04-07 01:46:00,58.398,58.402,58.393,58.399,11200000.0
2009-04-07 01:47:00,58.417,58.422,58.401,58.419,17600000.0
2009-04-07 01:48:00,58.422,58.422,58.4,58.41,12800000.0
2009-04-07 01:49:00,58.398,58.398,58.384,58.387,16000000.0
2009-04-07 01:50:00,58.377,58.377,58.362,58.371,16000000.0
2009-04-07 01:51:00,58.386,58.429,58.386,58.423,17600000.0
2009-04-07 01:52:00,58.405,58.405,58.382,58.403,12800000.0
2009-04-07 01:53:00,58.4,58.4,58.372,58.377,14400000.0
2009-04-07 01:54:00,58.372,58.377,58.354,58.355,12800000.0
2009-04-07 01:55:00,58.347,58.356,58.347,58.356,11200000.0
2009-04-07 01:56:00,58.331,58.362,58.331,58.339,16000000.0
2009-04-07 01:57:00,58.335,58.357,58.335,58.348,11200000.0
2009-04-07 01:58:00,58.366,58.366,58.301,58.301,17600000.0
2009-04-07 01:59:00,58.275,58.278,58.221,58.221,11600000.0
2009-04-07 02:00:00,58.192,58.208,58.192,58.192,11200000.0
2009-04-07 02:01:00,58.197,58.198,58.16,58.16,11200000.0
2009-04-07 02:02:00,58.163,58.164,58.106,58.106,19200000.0
2009-04-07 02:03:00,58.11,58.191,58.11,58.191,12800000.0
2009-04-07 02:04:00,58.221,58.221,58.179,58.179,11200000.0
2009-04-07 02:05:00,58.195,58.212,58.181,58.212,12800000.0
2009-04-07 02:06:00,58.24,58.283,58.24,58.277,17600000.0
2009-04-07 02:07:00,58.255,58.255,58.237,58.238,20800000.0
2009-04-07 02:08:00,58.245,58.274,58.231,58.272,17600000.0
2009-04-07 02:09:00,58.271,58.275,58.265,58.275,14400000.0
2009-04-07 02:10:00,58.284,58.304,58.284,58.303,12800000.0
2009-04-07 02:11:00,58.324,58.324,58.301,58.305,12800000.0
2009-04-07 02:12:00,58.268,58.271,58.25,58.261,11200000.0
2009-04-07 02:13:00,58.267,58.286,58.264,58.264,16000000.0
2009-04-07 02:14:00,58.301,58.333,58.301,58.333,12800000.0
2009-04-07 02:15:00,58.357,58.39,58.357,58.384,11200000.0
2009-04-07 02:16:00,58.386,58.403,58.386,58.403,8000000.0
2009-04-07 02:17:00,58.4,58.4,58.383,58.383,10600000.0
2009-04-07 02:18:00,58.357,58.374,58.345,58.374,12800000.0
2009-04-07 02:19:00,58.369,58.399,58.369,58.398,9600000.0
2009-04-07 02:20:00,58.378,58.44,58.378,58.44,14400000.0
2009-04-07 02:21:00,58.444,58.472,58.439,58.472,17600000.0
2009-04-07 02:22:00,58.483,58.493,58.473,58.489,16000000.0
2009-04-07 02:23:00,58.499,58.542,58.499,58.542,11200000.0
2009-04-07 02:24:00,58.57,58.57,58.55,58.556,12800000.0
2009-04-07 02:25:00,58.558,58.563,58.551,58.558,24000000.0
2009-04-07 02:26:00,58.517,58.517,58.484,58.487,11200000.0
2009-04-07 02:27:00,58.494,58.508,58.493,58.493,12800000.0
2009-04-07 02:28:00,58.492,58.492,58.464,58.464,16000000.0
2009-04-07 02:29:00,58.494,58.509,58.494,58.497,10600000.0
2009-04-07 02:30:00,58.509,58.509,58.494,58.498,16000000.0
2009-04-07 02:31:00,58.5,58.512,58.485,58.485,14400000.0
2009-04-07 02:32:00,58.467,58.47,58.455,58.468,16000000.0
2009-04-07 02:33:00,58.448,58.448,58.427,58.427,11200000.0
2009-04-07 02:34:00,58.442,58.444,58.433,58.444,11200000.0
2009-04-07 02:35:00,58.448,58.448,58.426,58.426,12800000.0
2009-04-07 02:36:00,58.428,58.452,58.423,58.452,16000000.0
2009-04-07 02:37:00,58.432,58.432,58.38,58.381,12800000.0
2009-04-07 02:38:00,58.342,58.342,58.331,58.333,11200000.0
2009-04-07 02:39:00,58.341,58.342,58.335,58.34,19200000.0
2009-04-07 02:40:00,58.343,58.351,58.333,58.351,11200000.0
2009-04-07 02:41:00,58.341,58.351,58.34,58.351,12800000.0
2009-04-07 02:42:00,58.347,58.347,58.336,58.337,12800000.0
2009-04-07 02:43:00,58.33,58.336,58.326,58.333,25600000.0
2009-04-07 02:44:00,58.334,58.354,58.334,58.353,18000000.0
2009-04-07 02:45:00,58.345,58.346,58.344,58.344,9600000.0
2009-04-07 02:46:00,58.342,58.364,58.342,58.364,17600000.0
2009-04-07 02:47:00,58.37,58.378,58.37,58.374,8000000.0
2009-04-07 02:48:00,58.391,58.416,58.391,58.416,11200000.0
2009-04-07 02:49:00,58.423,58.436,58.423,58.426,9600000.0
2009-04-07 02:50:00,58.441,58.458,58.441,58.458,16000000.0
2009-04-07 02:51:00,58.455,58.463,58.441,58.461,16000000.0
2009-04-07 02:52:00,58.47,58.47,58.454,58.467,11200000.0
2009-04-07 02:53:00,58.484,58.484,58.405,58.452,12800000.0
2009-04-07 02:54:00,58.433,58.436,58.405,58.405,12800000.0
2009-04-07 02:55:00,58.383,58.383,58.366,58.366,12800000.0
2009-04-07 02:56:00,58.337,58.371,58.337,58.352,22400000.0
2009-04-07 02:57:00,58.327,58.327,58.314,58.316,11200000.0
2009-04-07 02:58:00,58.341,58.358,58.341,58.357,9600000.0
2009-04-07 02:59:00,58.358,58.366,58.354,58.358,16000000.0
2009-04-07 03:00:00,58.353,58.358,58.347,58.347,11200000.0
2009-04-07 03:01:00,58.345,58.346,58.336,58.343,12800000.0
2009-04-07 03:02:00,58.357,58.388,58.355,58.388,12800000.0
2009-04-07 03:03:00,58.381,58.381,58.367,58.367,12800000.0
2009-04-07 03:04:00,58.362,58.365,58.356,58.358,28800000.0
2009-04-07 03:05:00,58.379,58.392,58.379,58.388,8000000.0
2009-04-07 03:06:00,58.371,58.371,58.33,58.33,8000000.0
2009-04-07 03:07:00,58.322,58.337,58.322,58.324,11200000.0
2009-04-07 03:08:00,58.321,58.322,58.297,58.297,17000000.0
2009-04-07 03:09:00,58.297,58.304,58.297,58.301,11200000.0
2009-04-07 03:10:00,58.303,58.313,58.3,58.309,16000000.0
2009-04-07 03:11:00,58.316,58.321,58.307,58.321,9600000.0
2009-04-07 03:12:00,58.323,58.324,58.309,58.316,12800000.0
2009-04-07 03:13:00,58.323,58.33,58.314,58.32,14400000.0
2009-04-07 03:14:00,58.337,58.348,58.337,58.346,11200000.0
2009-04-07 03:15:00,58.369,58.373,58.353,58.369,8000000.0
2009-04-07 03:16:00,58.385,58.425,58.385,58.421,11200000.0
2009-04-07 03:17:00,58.448,58.457,58.441,58.448,12800000.0
2009-04-07 03:18:00,58.469,58.545,58.469,58.513,12800000.0
2009-04-07 03:19:00,58.497,58.497,58.461,58.476,16000000.0
2009-04-07 03:20:00,58.485,58.501,58.475,58.501,12800000.0
2009-04-07 03:21:00,58.496,58.558,58.496,58.558,17600000.0
2009-04-07 03:22:00,58.56,58.58,58.548,58.548,12800000.0
2009-04-07 03:23:00,58.544,58.551,58.533,58.534,17600000.0
2009-04-07 03:24:00,58.521,58.531,58.516,58.522,28800000.0
2009-04-07 03:25:00,58.525,58.538,58.524,58.538,19200000.0
2009-04-07 03:26:00,58.518,58.53,58.518,58.525,12800000.0
2009-04-07 03:27:00,58.538,58.54,58.53,58.53,12800000.0
2009-04-07 03:28:00,58.536,58.543,58.536,58.539,11200000.0
2009-04-07 03:29:00,58.525,58.525,58.507,58.508,11600000.0
2009-04-07 03:30:00,58.505,58.516,58.504,58.516,12800000.0
2009-04-07 03:31:00,58.529,58.542,58.529,58.533,32800000.0
2009-04-07 03:32:00,58.547,58.568,58.547,58.568,8000000.0
2009-04-07 03:33:00,58.559,58.582,58.559,58.582,12800000.0
2009-04-07 03:34:00,58.598,58.602,58.58,58.596,16000000.0
2009-04-07 03:35:00,58.593,58.595,58.587,58.59,8000000.0
2009-04-07 03:36:00,58.583,58.599,58.583,58.598,8000000.0
2009-04-07 03:37:00,58.592,58.594,58.564,58.564,17600000.0
2009-04-07 03:38:00,58.59,58.609,58.59,58.596,12800000.0
2009-04-07 03:39:00,58.562,58.568,58.561,58.568,18000000.0
2009-04-07 03:40:00,58.573,58.602,58.573,58.602,12800000.0
2009-04-07 03:41:00,58.61,58.635,58.61,58.635,12800000.0
2009-04-07 03:42:00,58.652,58.671,58.651,58.656,18000000.0
2009-04-07 03:43:00,58.672,58.711,58.672,58.693,14400000.0
2009-04-07 03:44:00,58.699,58.726,58.699,58.726,28800000.0
2009-04-07 03:45:00,58.769,58.813,58.769,58.793,14800000.0
2009-04-07 03:46:00,58.782,58.782,58.758,58.758,12800000.0
2009-04-07 03:47:00,58.734,58.736,58.727,58.727,12800000.0
2009-04-07 03:48:00,58.718,58.718,58.674,58.674,16000000.0
2009-04-07 03:49:00,58.698,58.703,58.682,58.682,12800000.0
2009-04-07 03:50:00,58.664,58.711,58.664,58.705,11200000.0
2009-04-07 03:51:00,58.69,58.69,58.668,58.669,12800000.0
2009-04-07 03:52:00,58.682,58.682,58.676,58.677,12800000.0
2009-04-07 03:53:00,58.688,58.706,58.688,58.697,11200000.0
2009-04-07 03:54:00,58.699,58.708,58.693,58.705,11200000.0
2009-04-07 03:55:00,58.717,58.744,58.717,58.73,9600000.0
2009-04-07 03:56:00,58.75,58.762,58.743,58.761,12800000.0
2009-04-07 03:57:00,58.77,58.784,58.754,58.783,11200000.0
2009-04-07 03:58:00,58.776,58.776,58.762,58.77,12800000.0
2009-04-07 03:59:00,58.791,58.791,58.769,58.769,17600000.0
2009-04-07 04:00:00,58.772,58.776,58.77,58.774,8000000.0
2009-04-07 04:01:00,58.777,58.777,58.746,58.746,11200000.0
2009-04-07 04:02:00,58.723,58.723,58.685,58.685,12800000.0
2009-04-07 04:03:00,58.601,58.695,58.601,58.644,11200000.0
2009-04-07 04:04:00,58.586,58.636,58.586,58.633,12800000.0
2009-04-07 04:05:00,58.627,58.637,58.608,58.635,14400000.0
2009-04-07 04:06:00,58.671,58.685,58.671,58.676,9600000.0
2009-04-07 04:07:00,58.656,58.667,58.652,58.667,12800000.0
2009-04-07 04:08:00,58.674,58.675,58.657,58.675,12800000.0
2009-04-07 04:09:00,58.675,58.675,58.664,58.667,10600000.0
2009-04-07 04:10:00,58.664,58.674,58.659,58.674,16000000.0
2009-04-07 04:11:00,58.675,58.675,58.665,58.665,8000000.0
2009-04-07 04:12:00,58.657,58.665,58.653,58.657,12800000.0
2009-04-07 04:13:00,58.648,58.652,58.643,58.648,17600000.0
2009-04-07 04:14:00,58.651,58.658,58.64,58.658,11200000.0
2009-04-07 04:15:00,58.657,58.657,58.652,58.653,16000000.0
2009-04-07 04:16:00,58.645,58.646,58.619,58.619,8000000.0
2009-04-07 04:17:00,58.602,58.602,58.579,58.579,17600000.0
2009-04-07 04:18:00,58.569,58.569,58.55,58.55,12800000.0
2009-04-07 04:19:00,58.536,58.536,58.509,58.51,35200000.0
2009-04-07 04:20:00,58.498,58.498,58.48,58.48,12800000.0
2009-04-07 04:21:00,58.481,58.496,58.48,58.488,11200000.0
2009-04-07 04:22:00,58.482,58.501,58.48,58.494,12800000.0
2009-04-07 04:23:00,58.482,58.482,58.475,58.475,12800000.0
2009-04-07 04:24:00,58.453,58.453,58.409,58.426,16000000.0
2009-04-07 04:25:00,58.455,58.469,58.455,58.469,8000000.0
2009-04-07 04:26:00,58.452,58.453,58.439,58.439,12800000.0
2009-04-07 04:27:00,58.434,58.443,58.434,58.436,17600000.0
2009-04-07 04:28:00,58.441,58.461,58.441,58.449,12800000.0
2009-04-07 04:29:00,58.446,58.459,58.446,58.458,16000000.0
2009-04-07 04:30:00,58.473,58.482,58.473,58.482,3200000.0
2009-04-07 04:31:00,58.508,58.514,58.497,58.508,16400000.0
2009-04-07 04:32:00,58.519,58.533,58.519,58.532,11200000.0
2009-04-07 04:33:00,58.528,58.528,58.515,58.526,12800000.0
2009-04-07 04:34:00,58.529,58.533,58.523,58.524,13800000.0
2009-04-07 04:35:00,58.527,58.536,58.525,58.536,11200000.0
2009-04-07 04:36:00,58.528,58.53,58.523,58.53,11200000.0
2009-04-07 04:37:00,58.531,58.54,58.528,58.533,11200000.0
2009-04-07 04:38:00,58.533,58.533,58.5,58.5,9600000.0
2009-04-07 04:39:00,58.549,58.579,58.545,58.573,14400000.0
2009-04-07 04:40:00,58.587,58.608,58.583,58.608,12800000.0
2009-04-07 04:41:00,58.597,58.6,58.592,58.594,11200000.0
2009-04-07 04:42:00,58.603,58.603,58.601,58.603,4800000.0
2009-04-07 04:43:00,58.602,58.602,58.576,58.576,17600000.0
2009-04-07 04:44:00,58.576,58.593,58.573,58.593,12200000.0
2009-04-07 04:45:00,58.595,58.61,58.594,58.61,11200000.0
2009-04-07 04:46:00,58.592,58.592,58.575,58.576,12800000.0
2009-04-07 04:47:00,58.574,58.588,58.574,58.588,8000000.0
2009-04-07 04:48:00,58.582,58.589,58.576,58.589,11200000.0
2009-04-07 04:49:00,58.57,58.572,58.558,58.572,12200000.0
2009-04-07 04:50:00,58.575,58.582,58.573,58.574,17600000.0
2009-04-07 04:51:00,58.571,58.571,58.566,58.566,16000000.0
2009-04-07 04:52:00,58.568,58.574,58.567,58.572,12800000.0
2009-04-07 04:53:00,58.578,58.578,58.574,58.577,12800000.0
2009-04-07 04:54:00,58.573,58.573,58.542,58.542,33600000.0
2009-04-07 04:55:00,58.567,58.578,58.567,58.574,11200000.0
2009-04-07 04:56:00,58.559,58.559,58.543,58.552,16000000.0
2009-04-07 04:57:00,58.549,58.56,58.549,58.552,17600000.0
2009-04-07 04:58:00,58.552,58.561,58.552,58.561,8000000.0
2009-04-07 04:59:00,58.563,58.566,58.551,58.566,18000000.0
2009-04-07 05:00:00,58.548,58.548,58.537,58.537,8000000.0
2009-04-07 05:01:00,58.538,58.538,58.493,58.493,14400000.0
2009-04-07 05:02:00,58.471,58.491,58.471,58.491,9600000.0
2009-04-07 05:03:00,58.499,58.499,58.486,58.487,9600000.0
2009-04-07 05:04:00,58.482,58.493,58.479,58.482,12800000.0
2009-04-07 05:05:00,58.478,58.478,58.449,58.449,12800000.0
2009-04-07 05:06:00,58.447,58.474,58.442,58.474,17600000.0
2009-04-07 05:07:00,58.473,58.473,58.458,58.46,11200000.0
2009-04-07 05:08:00,58.469,58.477,58.469,58.477,3200000.0
2009-04-07 05:09:00,58.491,58.491,58.48,58.49,8000000.0
2009-04-07 05:10:00,58.483,58.486,58.478,58.48,13200000.0
2009-04-07 05:11:00,58.475,58.523,58.475,58.523,11200000.0
2009-04-07 05:12:00,58.508,58.508,58.502,58.502,3200000.0
2009-04-07 05:13:00,58.499,58.499,58.483,58.489,11200000.0
2009-04-07 05:14:00,58.473,58.475,58.461,58.466,16000000.0
2009-04-07 05:15:00,58.458,58.469,58.446,58.457,12800000.0
2009-04-07 05:16:00,58.473,58.473,58.448,58.448,16000000.0
2009-04-07 05:17:00,58.455,58.468,58.455,58.456,13800000.0
2009-04-07 05:18:00,58.464,58.464,58.453,58.457,11200000.0
2009-04-07 05:19:00,58.436,58.436,58.406,58.406,17600000.0
2009-04-07 05:20:00,58.409,58.427,58.409,58.426,9600000.0
2009-04-07 05:21:00,58.432,58.44,58.423,58.437,17600000.0
2009-04-07 05:22:00,58.445,58.455,58.445,58.453,26000000.0
2009-04-07 05:23:00,58.445,58.466,58.445,58.464,43200000.0
2009-04-07 05:24:00,58.468,58.468,58.455,58.459,12800000.0
2009-04-07 05:25:00,58.468,58.468,58.45,58.457,12800000.0
2009-04-07 05:26:00,58.443,58.466,58.443,58.463,11600000.0
2009-04-07 05:27:00,58.457,58.463,58.442,58.463,12800000.0
2009-04-07 05:28:00,58.449,58.453,58.446,58.446,11200000.0
2009-04-07 05:29:00,58.445,58.445,58.388,58.388,17600000.0
2009-04-07 05:30:00,58.381,58.392,58.378,58.388,16000000.0
2009-04-07 05:31:00,58.385,58.393,58.381,58.388,11200000.0
2009-04-07 05:32:00,58.376,58.405,58.376,58.405,12800000.0
2009-04-07 05:33:00,58.405,58.413,58.401,58.401,11200000.0
2009-04-07 05:34:00,58.395,58.399,58.387,58.399,16000000.0
2009-04-07 05:35:00,58.404,58.409,58.404,58.407,11200000.0
2009-04-07 05:36:00,58.427,58.437,58.427,58.429,12800000.0
2009-04-07 05:37:00,58.434,58.45,58.433,58.44,12800000.0
2009-04-07 05:38:00,58.437,58.437,58.423,58.426,9600000.0
2009-04-07 05:39:00,58.425,58.437,58.425,58.425,12800000.0
2009-04-07 05:40:00,58.425,58.473,58.425,58.473,12800000.0
2009-04-07 05:41:00,58.491,58.503,58.49,58.499,11200000.0
2009-04-07 05:42:00,58.504,58.517,58.504,58.517,18600000.0
2009-04-07 05:43:00,58.519,58.519,58.5,58.5,17600000.0
2009-04-07 05:44:00,58.486,58.504,58.479,58.504,14400000.0
2009-04-07 05:45:00,58.501,58.504,58.498,58.498,12800000.0
2009-04-07 05:46:00,58.486,58.504,58.48,58.48,12800000.0
2009-04-07 05:47:00,58.489,58.494,58.488,58.494,12800000.0
2009-04-07 05:48:00,58.497,58.51,58.488,58.488,11200000.0
2009-04-07 05:49:00,58.494,58.501,58.493,58.495,22400000.0
2009-04-07 05:50:00,58.508,58.508,58.487,58.492,12800000.0
2009-04-07 05:51:00,58.504,58.504,58.483,58.493,16000000.0
2009-04-07 05:52:00,58.491,58.505,58.491,58.504,15400000.0
2009-04-07 05:53:00,58.514,58.514,58.497,58.514,12800000.0
2009-04-07 05:54:00,58.505,58.513,58.502,58.502,11200000.0
2009-04-07 05:55:00,58.505,58.508,58.502,58.505,16000000.0
2009-04-07 05:56:00,58.492,58.492,58.481,58.481,17600000.0
2009-04-07 05:57:00,58.48,58.48,58.465,58.467,11600000.0
2009-04-07 05:58:00,58.468,58.468,58.454,58.454,11200000.0
2009-04-07 05:59:00,58.457,58.457,58.442,58.445,17600000.0
2009-04-07 06:00:00,58.429,58.434,58.423,58.434,8000000.0
2009-04-07 06:01:00,58.443,58.453,58.441,58.447,17600000.0
2009-04-07 06:02:00,58.44,58.449,58.438,58.443,17600000.0
2009-04-07 06:03:00,58.438,58.444,58.437,58.437,12800000.0
2009-04-07 06:04:00,58.428,58.433,58.42,58.42,12800000.0
2009-04-07 06:05:00,58.445,58.449,58.439,58.449,11200000.0
2009-04-07 06:06:00,58.468,58.497,58.468,58.497,11200000.0
2009-04-07 06:07:00,58.491,58.508,58.491,58.508,11200000.0
2009-04-07 06:08:00,58.508,58.52,58.508,58.518,17600000.0
2009-04-07 06:09:00,58.526,58.528,58.51,58.51,12800000.0
2009-04-07 06:10:00,58.506,58.525,58.506,58.525,11200000.0
2009-04-07 06:11:00,58.506,58.513,58.487,58.49,34000000.0
2009-04-07 06:12:00,58.485,58.489,58.482,58.489,11200000.0
2009-04-07 06:13:00,58.484,58.49,58.476,58.476,14400000.0
2009-04-07 06:14:00,58.466,58.484,58.466,58.472,17600000.0
2009-04-07 06:15:00,58.477,58.479,58.475,58.479,8000000.0
2009-04-07 06:16:00,58.463,58.474,58.463,58.466,8000000.0
2009-04-07 06:17:00,58.459,58.483,58.459,58.483,12800000.0
2009-04-07 06:18:00,58.473,58.473,58.368,58.368,11200000.0
2009-04-07 06:19:00,58.455,58.456,58.451,58.451,9600000.0
2009-04-07 06:20:00,58.449,58.449,58.436,58.436,12800000.0
2009-04-07 06:21:00,58.443,58.463,58.443,58.463,14400000.0
2009-04-07 06:22:00,58.462,58.463,58.446,58.456,16000000.0
2009-04-07 06:23:00,58.45,58.467,58.45,58.464,11200000.0
2009-04-07 06:24:00,58.458,58.458,58.425,58.425,14400000.0
2009-04-07 06:25:00,58.426,58.435,58.426,58.431,8000000.0
2009-04-07 06:26:00,58.423,58.428,58.418,58.424,11200000.0
2009-04-07 06:27:00,58.426,58.434,58.426,58.434,7400000.0
2009-04-07 06:28:00,58.425,58.425,58.37,58.393,16000000.0
2009-04-07 06:29:00,58.397,58.397,58.385,58.385,12800000.0
2009-04-07 06:30:00,58.266,58.266,58.216,58.242,27200000.0
2009-04-07 06:31:00,58.321,58.364,58.321,58.364,11200000.0
2009-04-07 06:32:00,58.458,58.585,58.458,58.585,22400000.0
2009-04-07 06:33:00,58.609,58.613,58.523,58.523,24400000.0
2009-04-07 06:34:00,58.516,58.576,58.516,58.576,17600000.0
2009-04-07 06:35:00,58.567,58.586,58.56,58.586,11200000.0
2009-04-07 06:36:00,58.592,58.592,58.479,58.479,12800000.0
2009-04-07 06:37:00,58.484,58.497,58.484,58.495,12800000.0
2009-04-07 06:38:00,58.516,58.554,58.516,58.554,8000000.0
2009-04-07 06:39:00,58.56,58.571,58.55,58.55,14400000.0
2009-04-07 06:40:00,58.577,58.61,58.576,58.61,17600000.0
2009-04-07 06:41:00,58.607,58.631,58.607,58.631,9600000.0
2009-04-07 06:42:00,58.643,58.643,58.6,58.6,13800000.0
2009-04-07 06:43:00,58.615,58.623,58.608,58.612,19200000.0
2009-04-07 06:44:00,58.623,58.641,58.615,58.637,11200000.0
2009-04-07 06:45:00,58.614,58.621,58.602,58.621,12800000.0
2009-04-07 06:46:00,58.627,58.627,58.598,58.598,16000000.0
2009-04-07 06:47:00,58.583,58.583,58.547,58.547,12800000.0
2009-04-07 06:48:00,58.536,58.536,58.517,58.529,12800000.0
2009-04-07 06:49:00,58.536,58.544,58.536,58.536,8000000.0
2009-04-07 06:50:00,58.522,58.522,58.51,58.517,11200000.0
2009-04-07 06:51:00,58.518,58.552,58.518,58.552,16000000.0
2009-04-07 06:52:00,58.573,58.582,58.566,58.582,14400000.0
2009-04-07 06:53:00,58.591,58.595,58.499,58.581,14400000.0
2009-04-07 06:54:00,58.584,58.601,58.584,58.601,14400000.0
2009-04-07 06:55:00,58.595,58.62,58.595,58.62,9600000.0
2009-04-07 06:56:00,58.622,58.624,58.614,58.615,8000000.0
2009-04-07 06:57:00,58.609,58.609,58.6,58.6,16000000.0
2009-04-07 06:58:00,58.587,58.599,58.587,58.593,11200000.0
2009-04-07 06:59:00,58.606,58.616,58.606,58.613,17600000.0
2009-04-07 07:00:00,58.602,58.602,58.587,58.587,11200000.0
2009-04-07 07:01:00,58.564,58.579,58.536,58.536,16400000.0
2009-04-07 07:02:00,58.547,58.554,58.524,58.524,12800000.0
2009-04-07 07:03:00,58.51,58.523,58.509,58.51,12800000.0
2009-04-07 07:04:00,58.518,58.519,58.511,58.515,12800000.0
2009-04-07 07:05:00,58.514,58.529,58.513,58.518,12800000.0
2009-04-07 07:06:00,58.528,58.533,58.526,58.531,16000000.0
2009-04-07 07:07:00,58.517,58.553,58.517,58.543,12800000.0
2009-04-07 07:08:00,58.554,58.561,58.53,58.53,28800000.0
2009-04-07 07:09:00,58.517,58.517,58.513,58.515,16000000.0
2009-04-07 07:10:00,58.521,58.525,58.518,58.518,18600000.0
2009-04-07 07:11:00,58.513,58.513,58.505,58.506,17600000.0
2009-04-07 07:12:00,58.495,58.506,58.495,58.505,8000000.0
2009-04-07 07:13:00,58.503,58.507,58.498,58.501,14400000.0
2009-04-07 07:14:00,58.51,58.513,58.508,58.509,12800000.0
2009-04-07 07:15:00,58.505,58.509,58.5,58.501,11200000.0
2009-04-07 07:16:00,58.507,58.512,58.502,58.51,14400000.0
2009-04-07 07:17:00,58.499,58.499,58.49,58.492,11200000.0
2009-04-07 07:18:00,58.496,58.497,58.493,58.493,11200000.0
2009-04-07 07:19:00,58.491,58.491,58.473,58.473,11200000.0
2009-04-07 07:20:00,58.475,58.475,58.447,58.447,14400000.0
2009-04-07 07:21:00,58.441,58.442,58.434,58.438,12800000.0
2009-04-07 07:22:00,58.437,58.437,58.427,58.437,12800000.0
2009-04-07 07:23:00,58.437,58.437,58.422,58.43,15400000.0
2009-04-07 07:24:00,58.425,58.432,58.425,58.427,8000000.0
2009-04-07 07:25:00,58.408,58.408,58.375,58.375,11200000.0
2009-04-07 07:26:00,58.368,58.368,58.348,58.348,12800000.0
2009-04-07 07:27:00,58.319,58.319,58.289,58.301,12800000.0
2009-04-07 07:28:00,58.322,58.323,58.309,58.309,13200000.0
2009-04-07 07:29:00,58.297,58.297,58.253,58.253,27200000.0
2009-04-07 07:30:00,58.289,58.303,58.209,58.303,16000000.0
2009-04-07 07:31:00,58.311,58.325,58.307,58.325,11200000.0
2009-04-07 07:32:00,58.326,58.337,58.326,58.331,12800000.0
2009-04-07 07:33:00,58.326,58.337,58.323,58.337,16000000.0
2009-04-07 07:34:00,58.348,58.348,58.316,58.316,10600000.0
2009-04-07 07:35:00,58.315,58.315,58.304,58.306,8000000.0
2009-04-07 07:36:00,58.304,58.314,58.296,58.296,12800000.0
2009-04-07 07:37:00,58.292,58.298,58.292,58.294,9600000.0
2009-04-07 07:38:00,58.291,58.291,58.252,58.252,16000000.0
2009-04-07 07:39:00,58.219,58.25,58.219,58.236,18600000.0
2009-04-07 07:40:00,58.242,58.251,58.227,58.227,11200000.0
2009-04-07 07:41:00,58.244,58.255,58.23,58.255,32000000.0
2009-04-07 07:42:00,58.265,58.273,58.261,58.27,33600000.0
2009-04-07 07:43:00,58.28,58.3,58.28,58.298,28800000.0
2009-04-07 07:44:00,58.314,58.315,58.312,58.313,8000000.0
2009-04-07 07:45:00,58.334,58.338,58.277,58.337,9600000.0
2009-04-07 07:46:00,58.34,58.351,58.339,58.342,27200000.0
2009-04-07 07:47:00,58.343,58.343,58.334,58.336,8000000.0
2009-04-07 07:48:00,58.325,58.335,58.325,58.327,11200000.0
2009-04-07 07:49:00,58.324,58.324,58.314,58.322,16000000.0
2009-04-07 07:50:00,58.32,58.335,58.32,58.335,11200000.0
2009-04-07 07:51:00,58.316,58.334,58.314,58.319,38400000.0
2009-04-07 07:52:00,58.308,58.328,58.308,58.328,9600000.0
2009-04-07 07:53:00,58.347,58.354,58.347,58.354,11200000.0
2009-04-07 07:54:00,58.368,58.373,58.365,58.369,12800000.0
2009-04-07 07:55:00,58.354,58.369,58.354,58.362,30400000.0
2009-04-07 07:56:00,58.363,58.386,58.363,58.386,8000000.0
2009-04-07 07:57:00,58.41,58.427,58.41,58.427,17600000.0
2009-04-07 07:58:00,58.454,58.458,58.448,58.455,11200000.0
2009-04-07 07:59:00,58.475,58.481,58.454,58.456,17600000.0
2009-04-07 08:00:00,58.45,58.45,58.439,58.439,8000000.0
2009-04-07 08:01:00,58.441,58.447,58.441,58.446,11200000.0
2009-04-07 08:02:00,58.469,58.479,58.469,58.479,9600000.0
2009-04-07 08:03:00,58.49,58.517,58.49,58.513,9600000.0
2009-04-07 08:04:00,58.514,58.514,58.468,58.468,11200000.0
2009-04-07 08:05:00,58.462,58.492,58.462,58.489,12800000.0
2009-04-07 08:06:00,58.524,58.534,58.524,58.534,12800000.0
2009-04-07 08:07:00,58.536,58.537,58.519,58.526,16000000.0
2009-04-07 08:08:00,58.527,58.528,58.514,58.514,12800000.0
2009-04-07 08:09:00,58.515,58.515,58.487,58.487,12800000.0
2009-04-07 08:10:00,58.498,58.521,58.498,58.511,30400000.0
2009-04-07 08:11:00,58.518,58.521,58.497,58.499,13200000.0
2009-04-07 08:12:00,58.488,58.505,58.488,58.505,18000000.0
2009-04-07 08:13:00,58.525,58.531,58.525,58.528,14400000.0
2009-04-07 08:14:00,58.533,58.533,58.514,58.529,16000000.0
2009-04-07 08:15:00,58.53,58.547,58.53,58.538,11200000.0
2009-04-07 08:16:00,58.541,58.55,58.54,58.548,19600000.0
2009-04-07 08:17:00,58.534,58.534,58.499,58.499,11200000.0
2009-04-07 08:18:00,58.487,58.487,58.471,58.478,11200000.0
2009-04-07 08:19:00,58.494,58.494,58.466,58.466,11200000.0
2009-04-07 08:20:00,58.477,58.494,58.465,58.465,12800000.0
2009-04-07 08:21:00,58.479,58.492,58.479,58.484,9600000.0
2009-04-07 08:22:00,58.493,58.508,58.493,58.497,11200000.0
2009-04-07 08:23:00,58.524,58.527,58.513,58.519,16000000.0
2009-04-07 08:24:00,58.543,58.547,58.529,58.529,17600000.0
2009-04-07 08:25:00,58.509,58.509,58.48,58.493,12800000.0
2009-04-07 08:26:00,58.486,58.499,58.473,58.499,11200000.0
2009-04-07 08:27:00,58.502,58.517,58.502,58.512,11200000.0
2009-04-07 08:28:00,58.498,58.498,58.482,58.482,12800000.0
2009-04-07 08:29:00,58.489,58.525,58.489,58.525,11200000.0
2009-04-07 08:30:00,58.523,58.533,58.515,58.533,12800000.0
2009-04-07 08:31:00,58.525,58.544,58.525,58.544,12800000.0
2009-04-07 08:32:00,58.554,58.618,58.554,58.618,14400000.0
2009-04-07 08:33:00,58.618,58.645,58.618,58.645,41600000.0
2009-04-07 08:34:00,58.638,58.647,58.63,58.647,11200000.0
2009-04-07 08:35:00,58.655,58.693,58.655,58.693,48000000.0
2009-04-07 08:36:00,58.693,58.693,58.673,58.686,16000000.0
2009-04-07 08:37:00,58.718,58.735,58.718,58.728,14400000.0
2009-04-07 08:38:00,58.732,58.732,58.716,58.722,18000000.0
2009-04-07 08:39:00,58.721,58.721,58.706,58.716,14400000.0
2009-04-07 08:40:00,58.717,58.717,58.685,58.685,11200000.0
2009-04-07 08:41:00,58.705,58.722,58.705,58.722,32400000.0
2009-04-07 08:42:00,58.703,58.703,58.691,58.696,14400000.0
2009-04-07 08:43:00,58.703,58.71,58.686,58.71,8000000.0
2009-04-07 08:44:00,58.709,58.712,58.691,58.691,9600000.0
2009-04-07 08:45:00,58.688,58.69,58.679,58.69,12800000.0
2009-04-07 08:46:00,58.698,58.701,58.697,58.699,9600000.0
2009-04-07 08:47:00,58.69,58.691,58.674,58.674,24000000.0
2009-04-07 08:48:00,58.665,58.666,58.653,58.658,30400000.0
2009-04-07 08:49:00,58.677,58.69,58.677,58.69,7400000.0
2009-04-07 08:50:00,58.69,58.692,58.684,58.69,12800000.0
2009-04-07 08:51:00,58.681,58.681,58.664,58.664,22400000.0
2009-04-07 08:52:00,58.643,58.648,58.612,58.612,35200000.0
2009-04-07 08:53:00,58.624,58.624,58.594,58.609,56400000.0
2009-04-07 08:54:00,58.605,58.61,58.604,58.604,22400000.0
2009-04-07 08:55:00,58.597,58.608,58.597,58.604,17600000.0
2009-04-07 08:56:00,58.604,58.604,58.595,58.597,14400000.0
2009-04-07 08:57:00,58.581,58.586,58.57,58.583,43200000.0
2009-04-07 08:58:00,58.598,58.622,58.598,58.622,19200000.0
2009-04-07 08:59:00,58.639,58.643,58.632,58.632,14400000.0
2009-04-07 09:00:00,58.625,58.625,58.596,58.596,32400000.0
2009-04-07 09:01:00,58.623,58.672,58.623,58.672,32000000.0
2009-04-07 09:02:00,58.706,58.718,58.706,58.718,19200000.0
2009-04-07 09:03:00,58.723,58.723,58.7,58.7,16000000.0
2009-04-07 09:04:00,58.713,58.747,58.713,58.747,22400000.0
2009-04-07 09:05:00,58.752,58.759,58.739,58.741,19200000.0
2009-04-07 09:06:00,58.735,58.785,58.735,58.777,30400000.0
2009-04-07 09:07:00,58.747,58.753,58.739,58.739,19200000.0
2009-04-07 09:08:00,58.762,58.762,58.752,58.757,12800000.0
2009-04-07 09:09:00,58.75,58.75,58.736,58.742,46400000.0
2009-04-07 09:10:00,58.736,58.736,58.716,58.716,24000000.0
2009-04-07 09:11:00,58.706,58.71,58.703,58.704,29600000.0
2009-04-07 09:12:00,58.697,58.709,58.697,58.702,14400000.0
2009-04-07 09:13:00,58.678,58.678,58.65,58.65,12800000.0
2009-04-07 09:14:00,58.632,58.632,58.57,58.57,12800000.0
2009-04-07 09:15:00,58.568,58.579,58.568,58.579,30400000.0
2009-04-07 09:16:00,58.568,58.568,58.537,58.537,49600000.0
2009-04-07 09:17:00,58.519,58.519,58.511,58.519,78800000.0
2009-04-07 09:18:00,58.519,58.527,58.507,58.507,72000000.0
2009-04-07 09:19:00,58.497,58.505,58.494,58.505,66000000.0
2009-04-07 09:20:00,58.493,58.508,58.47,58.473,76800000.0
2009-04-07 09:21:00,58.457,58.457,58.427,58.442,49600000.0
2009-04-07 09:22:00,58.448,58.449,58.439,58.443,36800000.0
2009-04-07 09:23:00,58.448,58.468,58.448,58.468,68800000.0
2009-04-07 09:24:00,58.463,58.486,58.463,58.486,43200000.0
2009-04-07 09:25:00,58.489,58.505,58.489,58.493,19200000.0
2009-04-07 09:26:00,58.494,58.497,58.49,58.497,32000000.0
2009-04-07 09:27:00,58.491,58.491,58.464,58.464,70400000.0
2009-04-07 09:28:00,58.458,58.47,58.458,58.461,17600000.0
2009-04-07 09:29:00,58.484,58.527,58.484,58.526,37200000.0
2009-04-07 09:30:00,58.542,58.542,58.528,58.534,25600000.0
2009-04-07 09:31:00,58.554,58.569,58.554,58.566,12800000.0
2009-04-07 09:32:00,58.568,58.568,58.552,58.552,33600000.0
2009-04-07 09:33:00,58.519,58.533,58.517,58.533,30400000.0
2009-04-07 09:34:00,58.526,58.537,58.518,58.537,33600000.0
2009-04-07 09:35:00,58.536,58.544,58.53,58.53,52800000.0
2009-04-07 09:36:00,58.525,58.525,58.506,58.511,46400000.0
2009-04-07 09:37:00,58.513,58.529,58.513,58.524,33600000.0
2009-04-07 09:38:00,58.515,58.515,58.493,58.495,12800000.0
2009-04-07 09:39:00,58.496,58.497,58.488,58.497,43200000.0
2009-04-07 09:40:00,58.49,58.49,58.449,58.482,45600000.0
2009-04-07 09:41:00,58.48,58.484,58.466,58.466,30400000.0
2009-04-07 09:42:00,58.469,58.471,58.459,58.462,43200000.0
2009-04-07 09:43:00,58.461,58.468,58.451,58.465,56000000.0
2009-04-07 09:44:00,58.474,58.484,58.474,58.483,30400000.0
2009-04-07 09:45:00,58.474,58.482,58.474,58.481,19200000.0
2009-04-07 09:46:00,58.476,58.476,58.425,58.425,27200000.0
2009-04-07 09:47:00,58.387,58.39,58.381,58.381,12800000.0
2009-04-07 09:48:00,58.368,58.368,58.355,58.366,9600000.0
2009-04-07 09:49:00,58.359,58.359,58.342,58.347,16000000.0
2009-04-07 09:50:00,58.341,58.341,58.322,58.322,33600000.0
2009-04-07 09:51:00,58.327,58.372,58.327,58.372,84800000.0
2009-04-07 09:52:00,58.37,58.379,58.37,58.37,11200000.0
2009-04-07 09:53:00,58.368,58.375,58.362,58.374,30400000.0
2009-04-07 09:54:00,58.375,58.375,58.351,58.353,12800000.0
2009-04-07 09:55:00,58.343,58.354,58.343,58.353,33600000.0
2009-04-07 09:56:00,58.368,58.382,58.368,58.381,36800000.0
2009-04-07 09:57:00,58.38,58.404,58.38,58.404,24000000.0
2009-04-07 09:58:00,58.407,58.413,58.406,58.412,32000000.0
2009-04-07 09:59:00,58.417,58.43,58.417,58.43,51200000.0
2009-04-07 10:00:00,58.437,58.44,58.428,58.438,63200000.0
2009-04-07 10:01:00,58.436,58.436,58.397,58.397,17600000.0
2009-04-07 10:02:00,58.381,58.385,58.367,58.382,36800000.0
2009-04-07 10:03:00,58.391,58.407,58.391,58.407,44200000.0
2009-04-07 10:04:00,58.404,58.404,58.391,58.391,40000000.0
2009-04-07 10:05:00,58.399,58.409,58.393,58.393,38800000.0
2009-04-07 10:06:00,58.396,58.397,58.386,58.386,33600000.0
2009-04-07 10:07:00,58.38,58.383,58.377,58.383,43200000.0
2009-04-07 10:08:00,58.386,58.397,58.385,58.385,49600000.0
2009-04-07 10:09:00,58.398,58.401,58.397,58.398,12800000.0
2009-04-07 10:10:00,58.41,58.429,58.408,58.429,46400000.0
2009-04-07 10:11:00,58.429,58.429,58.412,58.423,57600000.0
2009-04-07 10:12:00,58.413,58.413,58.397,58.397,57600000.0
2009-04-07 10:13:00,58.413,58.427,58.413,58.42,41600000.0
2009-04-07 10:14:00,58.434,58.434,58.419,58.419,30400000.0
2009-04-07 10:15:00,58.431,58.431,58.398,58.409,30400000.0
2009-04-07 10:16:00,58.404,58.405,58.39,58.402,17600000.0
2009-04-07 10:17:00,58.394,58.408,58.394,58.403,12800000.0
2009-04-07 10:18:00,58.414,58.438,58.414,58.438,12800000.0
2009-04-07 10:19:00,58.438,58.448,58.437,58.44,75200000.0
2009-04-07 10:20:00,58.45,58.454,58.442,58.454,16000000.0
2009-04-07 10:21:00,58.441,58.441,58.412,58.412,35200000.0
2009-04-07 10:22:00,58.416,58.416,58.406,58.409,16000000.0
2009-04-07 10:23:00,58.401,58.416,58.401,58.404,33600000.0
2009-04-07 10:24:00,58.396,58.399,58.361,58.361,43200000.0
2009-04-07 10:25:00,58.36,58.371,58.359,58.37,64400000.0
2009-04-07 10:26:00,58.379,58.382,58.373,58.379,37200000.0
2009-04-07 10:27:00,58.378,58.411,58.378,58.41,52800000.0
2009-04-07 10:28:00,58.386,58.395,58.373,58.393,88000000.0
2009-04-07 10:29:00,58.386,58.405,58.386,58.401,9600000.0
2009-04-07 10:30:00,58.404,58.404,58.39,58.395,27200000.0
2009-04-07 10:31:00,58.389,58.389,58.361,58.375,32000000.0
2009-04-07 10:32:00,58.366,58.38,58.364,58.38,46400000.0
2009-04-07 10:33:00,58.381,58.381,58.37,58.371,35600000.0
2009-04-07 10:34:00,58.372,58.383,58.371,58.383,17600000.0
2009-04-07 10:35:00,58.381,58.381,58.353,58.353,12800000.0
2009-04-07 10:36:00,58.35,58.358,58.349,58.354,11200000.0
2009-04-07 10:37:00,58.322,58.322,58.292,58.292,19200000.0
2009-04-07 10:38:00,58.248,58.248,58.186,58.186,28800000.0
2009-04-07 10:39:00,58.164,58.164,58.133,58.133,16000000.0
2009-04-07 10:40:00,58.132,58.132,58.101,58.108,24000000.0
2009-04-07 10:41:00,58.125,58.126,58.116,58.118,57600000.0
2009-04-07 10:42:00,58.138,58.138,58.105,58.105,38400000.0
2009-04-07 10:43:00,58.099,58.106,58.094,58.106,9600000.0
2009-04-07 10:44:00,58.106,58.111,58.1,58.111,19200000.0
2009-04-07 10:45:00,58.093,58.093,58.071,58.071,22400000.0
2009-04-07 10:46:00,58.078,58.081,58.051,58.051,28800000.0
2009-04-07 10:47:00,58.058,58.066,58.047,58.065,25600000.0
2009-04-07 10:48:00,58.08,58.08,58.02,58.02,38400000.0
2009-04-07 10:49:00,57.977,57.986,57.969,57.969,25600000.0
2009-04-07 10:50:00,57.972,57.983,57.969,57.97,59000000.0
2009-04-07 10:51:00,57.955,57.962,57.952,57.961,68200000.0
2009-04-07 10:52:00,57.96,57.977,57.896,57.896,35600000.0
2009-04-07 10:53:00,57.893,57.924,57.893,57.91,59200000.0
2009-04-07 10:54:00,57.873,57.875,57.855,57.87,54400000.0
2009-04-07 10:55:00,57.865,57.896,57.858,57.896,41400000.0
2009-04-07 10:56:00,57.886,57.886,57.87,57.882,44800000.0
2009-04-07 10:57:00,57.865,57.865,57.839,57.839,33600000.0
2009-04-07 10:58:00,57.83,57.859,57.83,57.85,40000000.0
2009-04-07 10:59:00,57.853,57.871,57.853,57.87,49600000.0
2009-04-07 11:00:00,57.869,57.888,57.869,57.872,51200000.0
2009-04-07 11:01:00,57.87,57.874,57.861,57.864,12800000.0
2009-04-07 11:02:00,57.839,57.839,57.749,57.749,19200000.0
2009-04-07 11:03:00,57.742,57.742,57.674,57.674,36800000.0
2009-04-07 11:04:00,57.653,57.709,57.653,57.699,27200000.0
2009-04-07 11:05:00,57.75,57.788,57.749,57.788,11200000.0
2009-04-07 11:06:00,57.795,57.88,57.795,57.88,30400000.0
2009-04-07 11:07:00,57.909,57.909,57.884,57.884,46400000.0
2009-04-07 11:08:00,57.912,57.926,57.895,57.921,32000000.0
2009-04-07 11:09:00,57.94,57.941,57.926,57.933,75200000.0
2009-04-07 11:10:00,57.953,57.953,57.892,57.892,36800000.0
2009-04-07 11:11:00,57.882,57.887,57.868,57.871,52200000.0
2009-04-07 11:12:00,57.878,57.878,57.835,57.835,70800000.0
2009-04-07 11:13:00,57.823,57.852,57.823,57.844,12800000.0
2009-04-07 11:14:00,57.816,57.816,57.738,57.738,57600000.0
2009-04-07 11:15:00,57.702,57.702,57.674,57.674,11200000.0
2009-04-07 11:16:00,57.675,57.682,57.633,57.633,17600000.0
2009-04-07 11:17:00,57.658,57.726,57.658,57.726,54800000.0
2009-04-07 11:18:00,57.739,57.739,57.659,57.659,73600000.0
2009-04-07 11:19:00,57.638,57.642,57.628,57.634,56000000.0
2009-04-07 11:20:00,57.676,57.694,57.676,57.687,35200000.0
2009-04-07 11:21:00,57.692,57.702,57.69,57.692,39400000.0
2009-04-07 11:22:00,57.705,57.714,57.694,57.712,41000000.0
2009-04-07 11:23:00,57.717,57.719,57.702,57.719,51200000.0
2009-04-07 11:24:00,57.727,57.727,57.711,57.727,52800000.0
2009-04-07 11:25:00,57.744,57.776,57.744,57.774,35200000.0
2009-04-07 11:26:00,57.762,57.762,57.727,57.727,27200000.0
2009-04-07 11:27:00,57.723,57.723,57.714,57.718,12800000.0
2009-04-07 11:28:00,57.69,57.702,57.69,57.694,41600000.0
2009-04-07 11:29:00,57.698,57.712,57.698,57.707,43200000.0
2009-04-07 11:30:00,57.711,57.735,57.711,57.735,11200000.0
2009-04-07 11:31:00,57.77,57.791,57.77,57.788,27600000.0
2009-04-07 11:32:00,57.793,57.793,57.786,57.786,35200000.0
2009-04-07 11:33:00,57.791,57.802,57.791,57.802,17600000.0
2009-04-07 11:34:00,57.77,57.776,57.762,57.774,33600000.0
2009-04-07 11:35:00,57.755,57.784,57.755,57.784,17600000.0
2009-04-07 11:36:00,57.792,57.816,57.787,57.816,43200000.0
2009-04-07 11:37:00,57.819,57.819,57.797,57.819,41600000.0
2009-04-07 11:38:00,57.839,57.847,57.839,57.847,27200000.0
2009-04-07 11:39:00,57.831,57.831,57.805,57.805,11200000.0
2009-04-07 11:40:00,57.792,57.792,57.747,57.747,22400000.0
2009-04-07 11:41:00,57.746,57.755,57.745,57.745,38800000.0
2009-04-07 11:42:00,57.73,57.763,57.73,57.763,38400000.0
2009-04-07 11:43:00,57.766,57.767,57.756,57.756,17600000.0
2009-04-07 11:44:00,57.756,57.775,57.756,57.775,59200000.0
2009-04-07 11:45:00,57.796,57.807,57.786,57.807,49600000.0
2009-04-07 11:46:00,57.825,57.836,57.825,57.834,11200000.0
2009-04-07 11:47:00,57.822,57.846,57.822,57.846,56000000.0
2009-04-07 11:48:00,57.865,57.873,57.865,57.865,13800000.0
2009-04-07 11:49:00,57.866,57.872,57.863,57.863,41600000.0
2009-04-07 11:50:00,57.845,57.845,57.821,57.821,44800000.0
2009-04-07 11:51:00,57.817,57.827,57.815,57.82,44800000.0
2009-04-07 11:52:00,57.833,57.839,57.825,57.83,32000000.0
2009-04-07 11:53:00,57.826,57.833,57.826,57.827,35200000.0
2009-04-07 11:54:00,57.822,57.826,57.813,57.817,48000000.0
2009-04-07 11:55:00,57.798,57.812,57.78,57.812,44800000.0
2009-04-07 11:56:00,57.814,57.814,57.799,57.8,64000000.0
2009-04-07 11:57:00,57.803,57.803,57.783,57.8,22400000.0
2009-04-07 11:58:00,57.784,57.785,57.775,57.785,41600000.0
2009-04-07 11:59:00,57.792,57.792,57.776,57.776,51200000.0
2009-04-07 12:00:00,57.784,57.784,57.765,57.78,36800000.0
2009-04-07 12:01:00,57.77,57.774,57.754,57.774,19200000.0
2009-04-07 12:02:00,57.788,57.822,57.788,57.803,12800000.0
2009-04-07 12:03:00,57.795,57.809,57.795,57.807,51200000.0
2009-04-07 12:04:00,57.809,57.809,57.795,57.795,24000000.0
2009-04-07 12:05:00,57.82,57.84,57.82,57.832,28800000.0
2009-04-07 12:06:00,57.807,57.807,57.763,57.763,24000000.0
2009-04-07 12:07:00,57.727,57.727,57.673,57.673,20800000.0
2009-04-07 12:08:00,57.654,57.654,57.612,57.612,42600000.0
2009-04-07 12:09:00,57.607,57.607,57.579,57.579,25600000.0
2009-04-07 12:10:00,57.551,57.551,57.53,57.542,11200000.0
2009-04-07 12:11:00,57.552,57.575,57.551,57.575,27200000.0
2009-04-07 12:12:00,57.583,57.589,57.583,57.589,30400000.0
2009-04-07 12:13:00,57.597,57.622,57.597,57.622,14400000.0
2009-04-07 12:14:00,57.618,57.618,57.596,57.598,16000000.0
2009-04-07 12:15:00,57.585,57.585,57.55,57.55,27200000.0
2009-04-07 12:16:00,57.538,57.541,57.524,57.524,26600000.0
2009-04-07 12:17:00,57.491,57.491,57.435,57.435,43200000.0
2009-04-07 12:18:00,57.402,57.454,57.402,57.454,25600000.0
2009-04-07 12:19:00,57.475,57.504,57.474,57.484,35600000.0
2009-04-07 12:20:00,57.492,57.527,57.492,57.527,36800000.0
2009-04-07 12:21:00,57.527,57.542,57.524,57.533,59200000.0
2009-04-07 12:22:00,57.539,57.574,57.539,57.574,30400000.0
2009-04-07 12:23:00,57.606,57.614,57.597,57.61,32000000.0
2009-04-07 12:24:00,57.625,57.634,57.617,57.634,33600000.0
2009-04-07 12:25:00,57.625,57.635,57.624,57.63,22400000.0
2009-04-07 12:26:00,57.624,57.624,57.61,57.61,30400000.0
2009-04-07 12:27:00,57.611,57.612,57.605,57.605,30400000.0
2009-04-07 12:28:00,57.611,57.649,57.611,57.649,60200000.0
2009-04-07 12:29:00,57.595,57.717,57.595,57.597,115600000.0
2009-04-07 12:30:00,57.653,57.653,57.542,57.627,46400000.0
2009-04-07 12:31:00,57.606,57.616,57.587,57.587,70400000.0
2009-04-07 12:32:00,57.579,57.604,57.572,57.604,28800000.0
2009-04-07 12:33:00,57.616,57.644,57.616,57.644,39400000.0
2009-04-07 12:34:00,57.65,57.65,57.628,57.628,27200000.0
2009-04-07 12:35:00,57.644,57.664,57.644,57.649,25600000.0
2009-04-07 12:36:00,57.65,57.65,57.635,57.635,48000000.0
2009-04-07 12:37:00,57.661,57.678,57.661,57.667,14400000.0
2009-04-07 12:38:00,57.669,57.672,57.665,57.667,8000000.0
2009-04-07 12:39:00,57.683,57.724,57.683,57.724,24400000.0
2009-04-07 12:40:00,57.725,57.726,57.716,57.716,16000000.0
2009-04-07 12:41:00,57.722,57.742,57.722,57.742,22400000.0
2009-04-07 12:42:00,57.741,57.762,57.741,57.762,22400000.0
2009-04-07 12:43:00,57.769,57.775,57.739,57.739,36800000.0
2009-04-07 12:44:00,57.722,57.722,57.681,57.698,22400000.0
2009-04-07 12:45:00,57.703,57.703,57.69,57.69,34600000.0
2009-04-07 12:46:00,57.696,57.716,57.695,57.716,44800000.0
2009-04-07 12:47:00,57.711,57.749,57.711,57.749,30400000.0
2009-04-07 12:48:00,57.748,57.754,57.748,57.752,32000000.0
2009-04-07 12:49:00,57.733,57.738,57.707,57.724,40800000.0
2009-04-07 12:50:00,57.717,57.758,57.715,57.758,16000000.0
2009-04-07 12:51:00,57.765,57.772,57.761,57.767,22400000.0
2009-04-07 12:52:00,57.725,57.725,57.692,57.692,25600000.0
2009-04-07 12:53:00,57.629,57.638,57.629,57.638,11200000.0
2009-04-07 12:54:00,57.621,57.621,57.572,57.582,11200000.0
2009-04-07 12:55:00,57.578,57.582,57.565,57.565,24000000.0
2009-04-07 12:56:00,57.546,57.551,57.513,57.513,12800000.0
2009-04-07 12:57:00,57.543,57.56,57.539,57.56,27200000.0
2009-04-07 12:58:00,57.578,57.594,57.566,57.566,12800000.0
2009-04-07 12:59:00,57.583,57.594,57.577,57.582,14400000.0
2009-04-07 13:00:00,57.58,57.589,57.569,57.569,8000000.0
2009-04-07 13:01:00,57.558,57.57,57.558,57.563,17600000.0
2009-04-07 13:02:00,57.544,57.586,57.544,57.586,12800000.0
2009-04-07 13:03:00,57.596,57.596,57.542,57.542,12800000.0
2009-04-07 13:04:00,57.538,57.592,57.538,57.592,16000000.0
2009-04-07 13:05:00,57.58,57.58,57.565,57.569,12800000.0
2009-04-07 13:06:00,57.582,57.594,57.582,57.593,17600000.0
2009-04-07 13:07:00,57.577,57.577,57.564,57.564,12800000.0
2009-04-07 13:08:00,57.57,57.59,57.57,57.59,32000000.0
2009-04-07 13:09:00,57.59,57.594,57.587,57.59,28800000.0
2009-04-07 13:10:00,57.584,57.59,57.575,57.584,32000000.0
2009-04-07 13:11:00,57.582,57.587,57.582,57.583,19600000.0
2009-04-07 13:12:00,57.582,57.585,57.565,57.565,16000000.0
2009-04-07 13:13:00,57.573,57.579,57.568,57.579,11200000.0
2009-04-07 13:14:00,57.583,57.583,57.575,57.58,11200000.0
2009-04-07 13:15:00,57.594,57.607,57.594,57.603,11200000.0
2009-04-07 13:16:00,57.601,57.611,57.601,57.61,25600000.0
2009-04-07 13:17:00,57.625,57.629,57.618,57.623,12800000.0
2009-04-07 13:18:00,57.604,57.608,57.592,57.592,56000000.0
2009-04-07 13:19:00,57.592,57.604,57.584,57.597,14400000.0
2009-04-07 13:20:00,57.61,57.627,57.61,57.61,12800000.0
2009-04-07 13:21:00,57.63,57.655,57.63,57.644,56000000.0
2009-04-07 13:22:00,57.619,57.641,57.619,57.641,11200000.0
2009-04-07 13:23:00,57.655,57.655,57.637,57.637,12800000.0
2009-04-07 13:24:00,57.639,57.653,57.639,57.653,14400000.0
2009-04-07 13:25:00,57.648,57.648,57.621,57.621,33600000.0
2009-04-07 13:26:00,57.596,57.597,57.591,57.595,24000000.0
2009-04-07 13:27:00,57.601,57.612,57.601,57.606,40000000.0
2009-04-07 13:28:00,57.585,57.596,57.585,57.592,20800000.0
2009-04-07 13:29:00,57.594,57.595,57.587,57.589,22400000.0
2009-04-07 13:30:00,57.599,57.599,57.59,57.592,36800000.0
2009-04-07 13:31:00,57.598,57.661,57.598,57.661,11200000.0
2009-04-07 13:32:00,57.679,57.688,57.671,57.688,17600000.0
2009-04-07 13:33:00,57.701,57.707,57.701,57.705,12800000.0
2009-04-07 13:34:00,57.702,57.702,57.692,57.694,12800000.0
2009-04-07 13:35:00,57.698,57.751,57.698,57.751,12800000.0
2009-04-07 13:36:00,57.781,57.795,57.773,57.774,48000000.0
2009-04-07 13:37:00,57.751,57.763,57.739,57.763,24400000.0
2009-04-07 13:38:00,57.789,57.801,57.788,57.801,28800000.0
2009-04-07 13:39:00,57.802,57.83,57.802,57.811,25600000.0
2009-04-07 13:40:00,57.795,57.812,57.795,57.806,9600000.0
2009-04-07 13:41:00,57.794,57.794,57.76,57.76,16000000.0
2009-04-07 13:42:00,57.736,57.74,57.721,57.721,12800000.0
2009-04-07 13:43:00,57.71,57.712,57.708,57.711,25000000.0
2009-04-07 13:44:00,57.732,57.809,57.732,57.809,28800000.0
2009-04-07 13:45:00,57.802,57.804,57.786,57.788,12800000.0
2009-04-07 13:46:00,57.79,57.796,57.787,57.791,14400000.0
2009-04-07 13:47:00,57.778,57.788,57.778,57.785,27200000.0
2009-04-07 13:48:00,57.809,57.809,57.801,57.803,14400000.0
2009-04-07 13:49:00,57.788,57.788,57.75,57.75,33600000.0
2009-04-07 13:50:00,57.782,57.782,57.751,57.752,33600000.0
2009-04-07 13:51:00,57.741,57.757,57.741,57.757,8000000.0
2009-04-07 13:52:00,57.772,57.772,57.754,57.755,40000000.0
2009-04-07 13:53:00,57.736,57.764,57.734,57.739,36800000.0
2009-04-07 13:54:00,57.712,57.712,57.67,57.67,24000000.0
2009-04-07 13:55:00,57.678,57.679,57.672,57.678,11200000.0
2009-04-07 13:56:00,57.68,57.687,57.679,57.687,14400000.0
2009-04-07 13:57:00,57.688,57.692,57.685,57.692,14400000.0
2009-04-07 13:58:00,57.696,57.706,57.696,57.706,31400000.0
2009-04-07 13:59:00,57.719,57.735,57.719,57.734,48000000.0
2009-04-07 14:00:00,57.723,57.723,57.708,57.712,32000000.0
2009-04-07 14:01:00,57.717,57.728,57.717,57.724,14400000.0
2009-04-07 14:02:00,57.737,57.74,57.728,57.737,28800000.0
2009-04-07 14:03:00,57.738,57.741,57.735,57.738,14400000.0
2009-04-07 14:04:00,57.739,57.739,57.72,57.728,10000000.0
2009-04-07 14:05:00,57.734,57.743,57.734,57.738,25600000.0
2009-04-07 14:06:00,57.717,57.722,57.707,57.712,17600000.0
2009-04-07 14:07:00,57.712,57.729,57.712,57.721,12800000.0
2009-04-07 14:08:00,57.715,57.725,57.715,57.725,24000000.0
2009-04-07 14:09:00,57.725,57.728,57.708,57.728,11200000.0
2009-04-07 14:10:00,57.734,57.734,57.724,57.724,17600000.0
2009-04-07 14:11:00,57.719,57.722,57.709,57.709,12800000.0
2009-04-07 14:12:00,57.708,57.714,57.708,57.713,12800000.0
2009-04-07 14:13:00,57.711,57.716,57.706,57.708,24000000.0
2009-04-07 14:14:00,57.699,57.705,57.692,57.705,20800000.0
2009-04-07 14:15:00,57.724,57.746,57.724,57.74,33600000.0
2009-04-07 14:16:00,57.741,57.75,57.737,57.746,27200000.0
2009-04-07 14:17:00,57.74,57.742,57.72,57.72,11200000.0
2009-04-07 14:18:00,57.729,57.734,57.715,57.734,16000000.0
2009-04-07 14:19:00,57.742,57.746,57.736,57.744,40000000.0
2009-04-07 14:20:00,57.75,57.755,57.747,57.754,14400000.0
2009-04-07 14:21:00,57.751,57.758,57.747,57.758,33600000.0
2009-04-07 14:22:00,57.759,57.761,57.757,57.76,14400000.0
2009-04-07 14:23:00,57.751,57.755,57.744,57.749,17600000.0
2009-04-07 14:24:00,57.76,57.762,57.757,57.758,36200000.0
2009-04-07 14:25:00,57.751,57.751,57.739,57.743,12800000.0
2009-04-07 14:26:00,57.735,57.774,57.735,57.774,19200000.0
2009-04-07 14:27:00,57.768,57.778,57.767,57.778,11200000.0
2009-04-07 14:28:00,57.788,57.794,57.769,57.769,11200000.0
2009-04-07 14:29:00,57.767,57.769,57.762,57.763,12800000.0
2009-04-07 14:30:00,57.737,57.737,57.625,57.625,11200000.0
2009-04-07 14:31:00,57.742,57.75,57.654,57.75,16000000.0
2009-04-07 14:32:00,57.765,57.766,57.76,57.763,9600000.0
2009-04-07 14:33:00,57.785,57.825,57.775,57.825,17600000.0
2009-04-07 14:34:00,57.814,57.821,57.81,57.821,17600000.0
2009-04-07 14:35:00,57.838,57.849,57.838,57.844,11200000.0
2009-04-07 14:36:00,57.842,57.863,57.842,57.863,8000000.0
2009-04-07 14:37:00,57.875,57.875,57.863,57.866,12800000.0
2009-04-07 14:38:00,57.875,57.875,57.845,57.846,11200000.0
2009-04-07 14:39:00,57.835,57.836,57.82,57.826,17600000.0
2009-04-07 14:40:00,57.836,57.857,57.836,57.857,16000000.0
2009-04-07 14:41:00,57.849,57.85,57.833,57.846,11200000.0
2009-04-07 14:42:00,57.852,57.876,57.852,57.875,9600000.0
2009-04-07 14:43:00,57.886,57.891,57.88,57.883,17600000.0
2009-04-07 14:44:00,57.859,57.885,57.859,57.869,12800000.0
2009-04-07 14:45:00,57.867,57.909,57.867,57.909,13200000.0
2009-04-07 14:46:00,57.92,57.951,57.92,57.949,17600000.0
2009-04-07 14:47:00,57.949,57.952,57.936,57.952,12800000.0
2009-04-07 14:48:00,57.971,57.995,57.971,57.995,11200000.0
2009-04-07 14:49:00,58.025,58.051,58.025,58.031,16000000.0
2009-04-07 14:50:00,58.059,58.075,58.058,58.075,12800000.0
2009-04-07 14:51:00,58.073,58.073,58.038,58.044,17600000.0
2009-04-07 14:52:00,58.033,58.037,58.017,58.019,14400000.0
2009-04-07 14:53:00,58.019,58.026,58.016,58.016,11200000.0
2009-04-07 14:54:00,58.017,58.023,58.008,58.008,12800000.0
2009-04-07 14:55:00,58.015,58.036,58.015,58.036,11200000.0
2009-04-07 14:56:00,58.048,58.059,58.045,58.059,16000000.0
2009-04-07 14:57:00,58.046,58.049,58.042,58.049,12800000.0
2009-04-07 14:58:00,58.053,58.053,58.034,58.043,14800000.0
2009-04-07 14:59:00,58.065,58.072,58.056,58.057,12800000.0
2009-04-07 15:00:00,58.035,58.042,58.032,58.032,16000000.0
2009-04-07 15:01:00,58.024,58.024,57.998,57.998,17000000.0
2009-04-07 15:02:00,57.988,57.989,57.979,57.985,11200000.0
2009-04-07 15:03:00,57.977,58.005,57.974,58.005,9600000.0
2009-04-07 15:04:00,58.013,58.017,58.006,58.007,16000000.0
2009-04-07 15:05:00,57.995,57.995,57.985,57.986,12800000.0
2009-04-07 15:06:00,57.978,57.988,57.978,57.978,11200000.0
2009-04-07 15:07:00,57.986,57.988,57.975,57.988,11200000.0
2009-04-07 15:08:00,57.978,57.987,57.976,57.976,11200000.0
2009-04-07 15:09:00,57.966,57.971,57.958,57.966,14400000.0
2009-04-07 15:10:00,57.97,57.975,57.961,57.97,16000000.0
2009-04-07 15:11:00,57.971,57.983,57.971,57.978,11200000.0
2009-04-07 15:12:00,57.997,57.997,57.977,57.992,17600000.0
2009-04-07 15:13:00,57.993,57.993,57.981,57.984,12800000.0
2009-04-07 15:14:00,57.978,57.998,57.978,57.998,15400000.0
2009-04-07 15:15:00,57.997,57.997,57.979,57.983,17600000.0
2009-04-07 15:16:00,57.998,57.999,57.986,57.999,12800000.0
2009-04-07 15:17:00,57.998,58.004,57.991,57.991,14400000.0
2009-04-07 15:18:00,58.001,58.01,58.001,58.004,12800000.0
2009-04-07 15:19:00,58.024,58.049,58.017,58.049,16000000.0
2009-04-07 15:20:00,58.05,58.069,58.05,58.069,16400000.0
2009-04-07 15:21:00,58.067,58.075,57.981,58.075,17600000.0
2009-04-07 15:22:00,58.076,58.081,58.069,58.072,11200000.0
2009-04-07 15:23:00,58.091,58.101,58.091,58.095,11200000.0
2009-04-07 15:24:00,58.1,58.116,58.1,58.104,11200000.0
2009-04-07 15:25:00,58.08,58.08,58.041,58.049,12800000.0
2009-04-07 15:26:00,58.037,58.042,58.024,58.042,14400000.0
2009-04-07 15:27:00,58.031,58.044,58.02,58.02,12800000.0
2009-04-07 15:28:00,58.035,58.048,58.029,58.048,12800000.0
2009-04-07 15:29:00,58.054,58.062,58.045,58.045,17600000.0
2009-04-07 15:30:00,58.042,58.049,58.039,58.042,17600000.0
2009-04-07 15:31:00,58.044,58.056,58.025,58.025,12800000.0
2009-04-07 15:32:00,58.027,58.027,58.005,58.005,11200000.0
2009-04-07 15:33:00,58.021,58.031,58.02,58.02,11200000.0
2009-04-07 15:34:00,58.023,58.025,57.976,57.976,11200000.0
2009-04-07 15:35:00,57.981,57.984,57.969,57.971,12800000.0
2009-04-07 15:36:00,57.961,57.961,57.931,57.931,14400000.0
2009-04-07 15:37:00,57.913,57.92,57.9,57.919,16000000.0
2009-04-07 15:38:00,57.911,57.919,57.884,57.894,16000000.0
2009-04-07 15:39:00,57.876,57.885,57.87,57.885,14400000.0
2009-04-07 15:40:00,57.889,57.889,57.857,57.857,12800000.0
2009-04-07 15:41:00,57.838,57.838,57.801,57.801,16000000.0
2009-04-07 15:42:00,57.81,57.864,57.782,57.84,17600000.0
2009-04-07 15:43:00,57.806,57.806,57.77,57.77,12800000.0
2009-04-07 15:44:00,57.768,57.769,57.762,57.763,8000000.0
2009-04-07 15:45:00,57.733,57.733,57.699,57.699,12800000.0
2009-04-07 15:46:00,57.707,57.725,57.705,57.725,11200000.0
2009-04-07 15:47:00,57.726,57.731,57.721,57.721,11200000.0
2009-04-07 15:48:00,57.732,57.736,57.726,57.735,12800000.0
2009-04-07 15:49:00,57.737,57.761,57.737,57.761,11200000.0
2009-04-07 15:50:00,57.774,57.78,57.761,57.761,14400000.0
2009-04-07 15:51:00,57.736,57.738,57.724,57.735,11200000.0
2009-04-07 15:52:00,57.743,57.743,57.729,57.737,11200000.0
2009-04-07 15:53:00,57.718,57.723,57.716,57.721,13200000.0
2009-04-07 15:54:00,57.709,57.715,57.697,57.697,17600000.0
2009-04-07 15:55:00,57.687,57.687,57.654,57.655,17000000.0
2009-04-07 15:56:00,57.657,57.677,57.657,57.677,11200000.0
2009-04-07 15:57:00,57.703,57.707,57.696,57.696,14400000.0
2009-04-07 15:58:00,57.691,57.705,57.674,57.674,11200000.0
2009-04-07 15:59:00,57.671,57.677,57.64,57.64,11200000.0
2009-04-07 16:00:00,57.646,57.66,57.646,57.66,11200000.0
2009-04-07 16:01:00,57.668,57.673,57.661,57.667,11200000.0
2009-04-07 16:02:00,57.684,57.725,57.684,57.725,17600000.0
2009-04-07 16:03:00,57.744,57.767,57.744,57.763,12800000.0
2009-04-07 16:04:00,57.738,57.738,57.667,57.701,11200000.0
2009-04-07 16:05:00,57.668,57.668,57.635,57.635,14400000.0
2009-04-07 16:06:00,57.625,57.625,57.606,57.619,16000000.0
2009-04-07 16:07:00,57.63,57.663,57.624,57.663,11200000.0
2009-04-07 16:08:00,57.66,57.674,57.655,57.674,11600000.0
2009-04-07 16:09:00,57.689,57.699,57.686,57.695,18000000.0
2009-04-07 16:10:00,57.686,57.688,57.675,57.677,12800000.0
2009-04-07 16:11:00,57.693,57.693,57.672,57.684,11200000.0
2009-04-07 16:12:00,57.674,57.712,57.647,57.712,17600000.0
2009-04-07 16:13:00,57.748,57.777,57.74,57.771,11200000.0
2009-04-07 16:14:00,57.763,57.812,57.763,57.812,14400000.0
2009-04-07 16:15:00,57.816,57.816,57.802,57.81,11200000.0
2009-04-07 16:16:00,57.814,57.841,57.814,57.841,11200000.0
2009-04-07 16:17:00,57.849,57.883,57.849,57.88,17600000.0
2009-04-07 16:18:00,57.88,57.88,57.847,57.847,6400000.0
2009-04-07 16:19:00,57.84,57.842,57.832,57.832,11200000.0
2009-04-07 16:20:00,57.835,57.851,57.83,57.851,11200000.0
2009-04-07 16:21:00,57.88,57.903,57.88,57.882,11200000.0
2009-04-07 16:22:00,57.893,57.899,57.891,57.896,11200000.0
2009-04-07 16:23:00,57.905,57.905,57.885,57.89,12800000.0
2009-04-07 16:24:00,57.885,57.89,57.879,57.88,11200000.0
2009-04-07 16:25:00,57.884,57.904,57.884,57.904,12800000.0
2009-04-07 16:26:00,57.916,57.939,57.916,57.925,12800000.0
2009-04-07 16:27:00,57.924,57.927,57.919,57.92,17600000.0
2009-04-07 16:28:00,57.92,57.925,57.916,57.921,11200000.0
2009-04-07 16:29:00,57.92,57.928,57.92,57.927,14400000.0
2009-04-07 16:30:00,57.954,57.97,57.954,57.963,14400000.0
2009-04-07 16:31:00,57.953,57.957,57.939,57.956,14800000.0
2009-04-07 16:32:00,57.996,58.019,57.996,58.019,8000000.0
2009-04-07 16:33:00,58.045,58.055,58.045,58.055,9600000.0
2009-04-07 16:34:00,58.051,58.051,58.014,58.018,17600000.0
2009-04-07 16:35:00,58.021,58.046,58.021,58.045,13200000.0
2009-04-07 16:36:00,58.043,58.057,58.035,58.057,11200000.0
2009-04-07 16:37:00,58.045,58.05,58.036,58.036,12800000.0
2009-04-07 16:38:00,58.015,58.015,58.003,58.014,14400000.0
2009-04-07 16:39:00,58.012,58.016,58.002,58.008,12800000.0
2009-04-07 16:40:00,58.012,58.021,58.008,58.008,17600000.0
2009-04-07 16:41:00,58.002,58.002,57.99,57.99,12800000.0
2009-04-07 16:42:00,57.991,57.999,57.987,57.996,11200000.0
2009-04-07 16:43:00,58.0,58.0,57.969,57.969,12800000.0
2009-04-07 16:44:00,57.982,57.99,57.977,57.985,11200000.0
2009-04-07 16:45:00,57.998,58.009,57.998,58.008,11200000.0
2009-04-07 16:46:00,58.005,58.009,57.986,58.008,14400000.0
2009-04-07 16:47:00,58.035,58.054,58.029,58.052,17600000.0
2009-04-07 16:48:00,58.049,58.049,58.016,58.022,11200000.0
2009-04-07 16:49:00,58.03,58.036,58.023,58.026,12800000.0
2009-04-07 16:50:00,58.034,58.039,58.024,58.034,17600000.0
2009-04-07 16:51:00,58.031,58.031,57.929,57.929,11200000.0
2009-04-07 16:52:00,57.984,57.998,57.98,57.998,18000000.0
2009-04-07 16:53:00,57.988,57.991,57.975,57.99,17600000.0
2009-04-07 16:54:00,57.999,58.015,57.999,58.005,10600000.0
2009-04-07 16:55:00,57.998,58.014,57.998,58.01,14800000.0
2009-04-07 16:56:00,58.004,58.008,57.985,57.995,12800000.0
2009-04-07 16:57:00,58.009,58.014,58.003,58.005,16000000.0
2009-04-07 16:58:00,57.982,57.984,57.972,57.984,12800000.0
2009-04-07 16:59:00,57.992,58.025,57.99,58.025,12800000.0
2009-04-07 17:00:00,58.048,58.066,58.037,58.037,11200000.0
2009-04-07 17:01:00,58.042,58.06,57.964,58.056,12800000.0
2009-04-07 17:02:00,58.037,58.037,58.027,58.033,16000000.0
2009-04-07 17:03:00,58.057,58.111,58.057,58.111,11200000.0
2009-04-07 17:04:00,58.122,58.122,58.098,58.114,11200000.0
2009-04-07 17:05:00,58.1,58.121,58.093,58.116,17600000.0
2009-04-07 17:06:00,58.105,58.112,58.086,58.11,11600000.0
2009-04-07 17:07:00,58.11,58.11,58.095,58.105,11200000.0
2009-04-07 17:08:00,58.089,58.089,58.069,58.069,17600000.0
2009-04-07 17:09:00,58.053,58.084,58.053,58.084,16000000.0
2009-04-07 17:10:00,58.089,58.095,58.089,58.092,11200000.0
2009-04-07 17:11:00,58.103,58.109,58.103,58.109,12800000.0
2009-04-07 17:12:00,58.095,58.095,58.064,58.078,12800000.0
2009-04-07 17:13:00,58.09,58.09,58.065,58.065,12800000.0
2009-04-07 17:14:00,58.072,58.088,58.061,58.088,12800000.0
2009-04-07 17:15:00,58.084,58.096,58.084,58.087,12800000.0
2009-04-07 17:16:00,58.077,58.085,58.076,58.076,11200000.0
2009-04-07 17:17:00,58.074,58.076,58.056,58.076,11200000.0
2009-04-07 17:18:00,58.079,58.079,58.054,58.054,12800000.0
2009-04-07 17:19:00,58.07,58.078,58.063,58.073,16000000.0
2009-04-07 17:20:00,58.07,58.074,58.061,58.061,11200000.0
2009-04-07 17:21:00,58.061,58.071,58.052,58.056,12800000.0
2009-04-07 17:22:00,58.048,58.06,57.966,58.053,11200000.0
2009-04-07 17:23:00,58.056,58.062,58.054,58.059,11200000.0
2009-04-07 17:24:00,58.044,58.046,58.038,58.045,11200000.0
2009-04-07 17:25:00,58.034,58.034,58.027,58.027,11200000.0
2009-04-07 17:26:00,58.015,58.015,57.959,57.959,11200000.0
2009-04-07 17:27:00,57.942,57.942,57.916,57.916,17000000.0
2009-04-07 17:28:00,57.933,57.986,57.933,57.986,12800000.0
2009-04-07 17:29:00,57.987,58.0,57.984,57.987,12800000.0
2009-04-07 17:30:00,58.027,58.039,58.027,58.033,11200000.0
2009-04-07 17:31:00,58.038,58.079,58.038,58.079,12800000.0
2009-04-07 17:32:00,58.11,58.171,58.11,58.171,11200000.0
2009-04-07 17:33:00,58.199,58.199,58.184,58.184,12800000.0
2009-04-07 17:34:00,58.199,58.199,58.186,58.193,11200000.0
2009-04-07 17:35:00,58.216,58.302,58.216,58.302,12800000.0
2009-04-07 17:36:00,58.333,58.37,58.333,58.37,11200000.0
2009-04-07 17:37:00,58.361,58.361,58.338,58.344,11200000.0
2009-04-07 17:38:00,58.338,58.338,58.303,58.303,8000000.0
2009-04-07 17:39:00,58.288,58.303,58.288,58.292,17600000.0
2009-04-07 17:40:00,58.264,58.264,58.237,58.237,11200000.0
2009-04-07 17:41:00,58.255,58.261,58.243,58.261,11200000.0
2009-04-07 17:42:00,58.262,58.28,58.262,58.28,11200000.0
2009-04-07 17:43:00,58.292,58.3,58.289,58.296,12800000.0
2009-04-07 17:44:00,58.287,58.287,58.279,58.281,12800000.0
2009-04-07 17:45:00,58.292,58.292,58.281,58.281,11200000.0
2009-04-07 17:46:00,58.283,58.283,58.27,58.279,12800000.0
2009-04-07 17:47:00,58.309,58.326,58.306,58.326,12800000.0
2009-04-07 17:48:00,58.324,58.324,58.299,58.305,11200000.0
2009-04-07 17:49:00,58.305,58.305,58.281,58.281,11200000.0
2009-04-07 17:50:00,58.309,58.313,58.295,58.309,12800000.0
2009-04-07 17:51:00,58.311,58.319,58.305,58.318,11200000.0
2009-04-07 17:52:00,58.327,58.339,58.319,58.333,12800000.0
2009-04-07 17:53:00,58.336,58.338,58.31,58.338,17600000.0
2009-04-07 17:54:00,58.334,58.421,58.334,58.421,8000000.0
2009-04-07 17:55:00,58.423,58.423,58.416,58.421,12800000.0
2009-04-07 17:56:00,58.411,58.423,58.403,58.403,11200000.0
2009-04-07 17:57:00,58.39,58.39,58.368,58.368,16000000.0
2009-04-07 17:58:00,58.365,58.372,58.347,58.347,12800000.0
2009-04-07 17:59:00,58.361,58.361,58.34,58.34,11200000.0
2009-04-07 18:00:00,58.331,58.335,58.328,58.331,17600000.0
2009-04-07 18:01:00,58.325,58.339,58.244,58.328,17600000.0
2009-04-07 18:02:00,58.339,58.351,58.337,58.351,17600000.0
2009-04-07 18:03:00,58.344,58.359,58.335,58.335,12800000.0
2009-04-07 18:04:00,58.319,58.351,58.319,58.351,11200000.0
2009-04-07 18:05:00,58.369,58.369,58.353,58.359,17600000.0
2009-04-07 18:06:00,58.337,58.337,58.295,58.295,12800000.0
2009-04-07 18:07:00,58.29,58.302,58.285,58.302,11200000.0
2009-04-07 18:08:00,58.308,58.31,58.295,58.295,16000000.0
2009-04-07 18:09:00,58.294,58.306,58.293,58.306,16000000.0
2009-04-07 18:10:00,58.294,58.304,58.282,58.293,12800000.0
2009-04-07 18:11:00,58.305,58.371,58.305,58.371,11200000.0
2009-04-07 18:12:00,58.358,58.358,58.33,58.337,12800000.0
2009-04-07 18:13:00,58.331,58.355,58.331,58.349,11200000.0
2009-04-07 18:14:00,58.336,58.351,58.334,58.351,12800000.0
2009-04-07 18:15:00,58.346,58.35,58.327,58.327,8000000.0
2009-04-07 18:16:00,58.331,58.341,58.331,58.333,12800000.0
2009-04-07 18:17:00,58.325,58.325,58.314,58.321,11200000.0
2009-04-07 18:18:00,58.322,58.325,58.319,58.325,11200000.0
2009-04-07 18:19:00,58.313,58.332,58.313,58.322,16000000.0
2009-04-07 18:20:00,58.325,58.325,58.32,58.322,12800000.0
2009-04-07 18:21:00,58.311,58.313,58.296,58.298,11200000.0
2009-04-07 18:22:00,58.303,58.305,58.235,58.291,16000000.0
2009-04-07 18:23:00,58.302,58.309,58.293,58.297,16000000.0
2009-04-07 18:24:00,58.305,58.315,58.303,58.303,12800000.0
2009-04-07 18:25:00,58.309,58.309,58.272,58.272,11200000.0
2009-04-07 18:26:00,58.271,58.278,58.269,58.277,12800000.0
2009-04-07 18:27:00,58.265,58.279,58.261,58.261,14400000.0
2009-04-07 18:28:00,58.254,58.254,58.241,58.241,12800000.0
2009-04-07 18:29:00,58.242,58.245,58.242,58.244,12800000.0
2009-04-07 18:30:00,58.218,58.226,58.216,58.216,11200000.0
2009-04-07 18:31:00,58.211,58.211,58.194,58.194,12800000.0
2009-04-07 18:32:00,58.202,58.209,58.201,58.204,11200000.0
2009-04-07 18:33:00,58.211,58.211,58.196,58.2,11200000.0
2009-04-07 18:34:00,58.2,58.203,58.163,58.163,12800000.0
2009-04-07 18:35:00,58.142,58.145,58.126,58.145,12800000.0
2009-04-07 18:36:00,58.14,58.151,58.14,58.148,12800000.0
2009-04-07 18:37:00,58.142,58.142,58.096,58.116,17600000.0
2009-04-07 18:38:00,58.096,58.096,58.023,58.023,11200000.0
2009-04-07 18:39:00,58.0,58.0,57.969,57.969,16000000.0
2009-04-07 18:40:00,57.964,58.023,57.964,58.023,12800000.0
2009-04-07 18:41:00,58.037,58.061,58.037,58.061,14400000.0
2009-04-07 18:42:00,58.066,58.066,58.053,58.059,11200000.0
2009-04-07 18:43:00,58.056,58.063,58.037,58.037,12800000.0
2009-04-07 18:44:00,58.028,58.028,57.945,57.945,11200000.0
2009-04-07 18:45:00,57.954,57.958,57.946,57.958,11200000.0
2009-04-07 18:46:00,57.965,57.982,57.965,57.982,11200000.0
2009-04-07 18:47:00,57.966,57.984,57.966,57.97,12800000.0
2009-04-07 18:48:00,57.96,57.968,57.95,57.968,12800000.0
2009-04-07 18:49:00,57.975,57.984,57.975,57.984,12800000.0
2009-04-07 18:50:00,57.99,57.997,57.98,57.997,17600000.0
2009-04-07 18:51:00,58.013,58.022,57.988,57.988,12800000.0
2009-04-07 18:52:00,58.006,58.055,58.006,58.055,13200000.0
2009-04-07 18:53:00,58.06,58.066,58.043,58.066,12800000.0
2009-04-07 18:54:00,58.078,58.097,58.078,58.091,11200000.0
2009-04-07 18:55:00,58.101,58.101,58.09,58.092,11200000.0
2009-04-07 18:56:00,58.091,58.092,58.074,58.083,16000000.0
2009-04-07 18:57:00,58.078,58.078,58.056,58.062,11200000.0
2009-04-07 18:58:00,58.056,58.068,58.036,58.036,11200000.0
2009-04-07 18:59:00,58.034,58.042,58.034,58.037,17600000.0
2009-04-07 19:00:00,58.02,58.02,58.005,58.013,13200000.0
2009-04-07 19:01:00,57.995,57.998,57.974,57.974,12800000.0
2009-04-07 19:02:00,57.976,57.976,57.958,57.958,11200000.0
2009-04-07 19:03:00,57.966,57.966,57.927,57.927,12800000.0
2009-04-07 19:04:00,57.872,57.874,57.847,57.861,16000000.0
2009-04-07 19:05:00,57.882,57.889,57.879,57.887,14400000.0
2009-04-07 19:06:00,57.886,57.904,57.886,57.904,16000000.0
2009-04-07 19:07:00,57.904,57.907,57.875,57.876,11200000.0
2009-04-07 19:08:00,57.881,57.896,57.88,57.883,17600000.0
2009-04-07 19:09:00,57.895,57.901,57.876,57.876,12800000.0
2009-04-07 19:10:00,57.86,57.86,57.782,57.782,17600000.0
2009-04-07 19:11:00,57.772,57.794,57.772,57.794,12800000.0
2009-04-07 19:12:00,57.804,57.804,57.789,57.8,11200000.0
2009-04-07 19:13:00,57.799,57.803,57.792,57.792,11200000.0
2009-04-07 19:14:00,57.787,57.787,57.754,57.754,16000000.0
2009-04-07 19:15:00,57.754,57.759,57.745,57.748,12800000.0
2009-04-07 19:16:00,57.746,57.752,57.737,57.747,12800000.0
2009-04-07 19:17:00,57.725,57.734,57.711,57.734,12800000.0
2009-04-07 19:18:00,57.724,57.724,57.674,57.674,17600000.0
2009-04-07 19:19:00,57.71,57.725,57.705,57.725,16000000.0
2009-04-07 19:20:00,57.727,57.727,57.697,57.697,16000000.0
2009-04-07 19:21:00,57.714,57.723,57.705,57.714,16000000.0
2009-04-07 19:22:00,57.722,57.723,57.714,57.721,11200000.0
2009-04-07 19:23:00,57.708,57.708,57.682,57.682,17600000.0
2009-04-07 19:24:00,57.703,57.723,57.703,57.722,17600000.0
2009-04-07 19:25:00,57.704,57.711,57.701,57.703,17600000.0
2009-04-07 19:26:00,57.679,57.702,57.679,57.702,11200000.0
2009-04-07 19:27:00,57.696,57.701,57.687,57.687,11200000.0
2009-04-07 19:28:00,57.7,57.747,57.7,57.746,12800000.0
2009-04-07 19:29:00,57.759,57.759,57.718,57.718,11200000.0
2009-04-07 19:30:00,57.719,57.725,57.717,57.725,14400000.0
2009-04-07 19:31:00,57.728,57.728,57.708,57.714,18000000.0
2009-04-07 19:32:00,57.688,57.697,57.661,57.661,12800000.0
2009-04-07 19:33:00,57.659,57.664,57.653,57.664,12800000.0
2009-04-07 19:34:00,57.647,57.667,57.646,57.661,12800000.0
2009-04-07 19:35:00,57.662,57.674,57.662,57.667,17600000.0
2009-04-07 19:36:00,57.667,57.676,57.667,57.676,11200000.0
2009-04-07 19:37:00,57.672,57.684,57.669,57.669,11200000.0
2009-04-07 19:38:00,57.647,57.66,57.646,57.66,9600000.0
2009-04-07 19:39:00,57.651,57.651,57.627,57.627,11200000.0
2009-04-07 19:40:00,57.621,57.634,57.618,57.633,14400000.0
2009-04-07 19:41:00,57.645,57.653,57.641,57.653,12800000.0
2009-04-07 19:42:00,57.669,57.693,57.669,57.693,12800000.0
2009-04-07 19:43:00,57.71,57.719,57.71,57.713,11200000.0
2009-04-07 19:44:00,57.735,57.785,57.732,57.785,16400000.0
2009-04-07 19:45:00,57.807,57.817,57.807,57.817,11200000.0
2009-04-07 19:46:00,57.811,57.829,57.81,57.829,11200000.0
2009-04-07 19:47:00,57.824,57.824,57.808,57.808,16000000.0
2009-04-07 19:48:00,57.823,57.829,57.813,57.829,11200000.0
2009-04-07 19:49:00,57.807,57.812,57.794,57.81,12800000.0
2009-04-07 19:50:00,57.791,57.794,57.779,57.779,12800000.0
2009-04-07 19:51:00,57.781,57.79,57.769,57.79,12800000.0
2009-04-07 19:52:00,57.801,57.802,57.795,57.8,11200000.0
2009-04-07 19:53:00,57.796,57.81,57.791,57.81,17600000.0
2009-04-07 19:54:00,57.837,57.849,57.834,57.849,14400000.0
2009-04-07 19:55:00,57.85,57.863,57.838,57.863,11200000.0
2009-04-07 19:56:00,57.867,57.875,57.864,57.875,11200000.0
2009-04-07 19:57:00,57.875,57.875,57.85,57.851,12800000.0
2009-04-07 19:58:00,57.847,57.853,57.845,57.853,8000000.0
2009-04-07 19:59:00,57.85,57.852,57.823,57.836,14400000.0
2009-04-07 20:00:00,57.827,57.837,57.826,57.83,12800000.0
2009-04-07 20:01:00,57.827,57.827,57.817,57.817,11200000.0
2009-04-07 20:02:00,57.827,57.841,57.827,57.829,9600000.0
2009-04-07 20:03:00,57.831,57.835,57.822,57.835,16000000.0
2009-04-07 20:04:00,57.825,57.829,57.803,57.815,12800000.0
2009-04-07 20:05:00,57.803,57.809,57.795,57.795,12800000.0
2009-04-07 20:06:00,57.794,57.794,57.776,57.777,12800000.0
2009-04-07 20:07:00,57.766,57.775,57.76,57.775,16400000.0
2009-04-07 20:08:00,57.757,57.767,57.755,57.767,12800000.0
2009-04-07 20:09:00,57.767,57.767,57.751,57.756,16000000.0
2009-04-07 20:10:00,57.747,57.755,57.744,57.75,17600000.0
2009-04-07 20:11:00,57.751,57.771,57.751,57.771,8000000.0
2009-04-07 20:12:00,57.773,57.786,57.773,57.782,14400000.0
2009-04-07 20:13:00,57.77,57.77,57.768,57.77,8000000.0
2009-04-07 20:14:00,57.799,57.825,57.799,57.825,8000000.0
2009-04-07 20:15:00,57.838,57.877,57.838,57.877,11200000.0
2009-04-07 20:16:00,57.879,57.897,57.879,57.897,12800000.0
2009-04-07 20:17:00,57.891,57.898,57.891,57.898,12800000.0
2009-04-07 20:18:00,57.897,57.897,57.866,57.866,12800000.0
2009-04-07 20:19:00,57.854,57.854,57.848,57.852,11200000.0
2009-04-07 20:20:00,57.846,57.846,57.838,57.842,11200000.0
2009-04-07 20:21:00,57.833,57.844,57.833,57.844,11200000.0
2009-04-07 20:22:00,57.851,57.865,57.851,57.865,11200000.0
2009-04-07 20:23:00,57.876,57.876,57.85,57.851,16000000.0
2009-04-07 20:24:00,57.857,57.857,57.836,57.836,16000000.0
2009-04-07 20:25:00,57.829,57.829,57.82,57.826,12800000.0
2009-04-07 20:26:00,57.832,57.833,57.822,57.833,4800000.0
2009-04-07 20:27:00,57.835,57.841,57.832,57.837,12800000.0
2009-04-07 20:28:00,57.827,57.835,57.827,57.83,17600000.0
2009-04-07 20:29:00,57.845,57.854,57.84,57.843,12800000.0
2009-04-07 20:30:00,57.855,57.861,57.845,57.857,14400000.0
2009-04-07 20:31:00,57.847,57.847,57.838,57.838,14400000.0
2009-04-07 20:32:00,57.844,57.854,57.844,57.851,8000000.0
2009-04-07 20:33:00,57.84,57.84,57.822,57.824,16000000.0
2009-04-07 20:34:00,57.822,57.822,57.804,57.814,16000000.0
2009-04-07 20:35:00,57.802,57.818,57.802,57.813,16000000.0
2009-04-07 20:36:00,57.805,57.805,57.787,57.788,11200000.0
2009-04-07 20:37:00,57.778,57.784,57.778,57.778,17600000.0
2009-04-07 20:38:00,57.758,57.758,57.743,57.743,12800000.0
2009-04-07 20:39:00,57.752,57.752,57.736,57.749,16000000.0
2009-04-07 20:40:00,57.742,57.742,57.688,57.704,12800000.0
2009-04-07 20:41:00,57.724,57.735,57.724,57.735,9600000.0
2009-04-07 20:42:00,57.757,57.79,57.757,57.79,12800000.0
2009-04-07 20:43:00,57.783,57.783,57.752,57.752,17600000.0
2009-04-07 20:44:00,57.736,57.741,57.731,57.733,11200000.0
2009-04-07 20:45:00,57.731,57.736,57.719,57.734,8000000.0
2009-04-07 20:46:00,57.739,57.759,57.739,57.747,12800000.0
2009-04-07 20:47:00,57.744,57.75,57.736,57.741,11200000.0
2009-04-07 20:48:00,57.724,57.734,57.724,57.734,12800000.0
2009-04-07 20:49:00,57.735,57.742,57.73,57.742,11200000.0
2009-04-07 20:50:00,57.735,57.742,57.734,57.74,12800000.0
2009-04-07 20:51:00,57.735,57.735,57.721,57.729,11200000.0
2009-04-07 20:52:00,57.704,57.716,57.704,57.716,11200000.0
2009-04-07 20:53:00,57.728,57.729,57.72,57.72,12800000.0
2009-04-07 20:54:00,57.719,57.719,57.706,57.718,11200000.0
2009-04-07 20:55:00,57.715,57.715,57.702,57.702,12800000.0
2009-04-07 20:56:00,57.696,57.71,57.696,57.704,12800000.0
2009-04-07 20:57:00,57.7,57.706,57.687,57.687,11200000.0
2009-04-07 20:58:00,57.704,57.719,57.692,57.719,17600000.0
2009-04-07 20:59:00,57.712,57.725,57.631,57.725,14400000.0
2009-04-07 21:00:00,57.73,57.765,57.73,57.76,13200000.0
2009-04-07 21:01:00,57.76,57.76,57.747,57.751,18000000.0
2009-04-07 21:02:00,57.741,57.75,57.738,57.748,11200000.0
2009-04-07 21:03:00,57.726,57.738,57.726,57.729,12800000.0
2009-04-07 21:04:00,57.732,57.732,57.719,57.725,11200000.0
2009-04-07 21:05:00,57.7,57.7,57.68,57.683,14400000.0
2009-04-07 21:06:00,57.677,57.677,57.656,57.677,17600000.0
2009-04-07 21:07:00,57.7,57.722,57.699,57.722,12800000.0
2009-04-07 21:08:00,57.722,57.722,57.698,57.698,12800000.0
2009-04-07 21:09:00,57.696,57.696,57.692,57.692,12800000.0
2009-04-07 21:10:00,57.7,57.781,57.7,57.781,12800000.0
2009-04-07 21:11:00,57.812,57.823,57.806,57.806,12800000.0
2009-04-07 21:12:00,57.807,57.836,57.807,57.836,12800000.0
2009-04-07 21:13:00,57.837,57.857,57.837,57.857,11200000.0
2009-04-07 21:14:00,57.854,57.854,57.83,57.83,17600000.0
2009-04-07 21:15:00,57.81,57.814,57.791,57.799,17600000.0
2009-04-07 21:16:00,57.81,57.81,57.795,57.795,13200000.0
2009-04-07 21:17:00,57.814,57.827,57.814,57.827,12800000.0
2009-04-07 21:18:00,57.821,57.834,57.82,57.834,12800000.0
2009-04-07 21:19:00,57.822,57.822,57.811,57.812,12800000.0
2009-04-07 21:20:00,57.854,57.854,57.835,57.835,9000000.0
2009-04-07 21:21:00,57.823,57.823,57.814,57.817,9600000.0
2009-04-07 21:22:00,57.808,57.819,57.808,57.81,12800000.0
2009-04-07 21:23:00,57.799,57.804,57.795,57.803,8000000.0
2009-04-07 21:24:00,57.778,57.795,57.778,57.791,12800000.0
2009-04-07 21:25:00,57.801,57.808,57.797,57.808,11200000.0
2009-04-07 21:26:00,57.809,57.81,57.794,57.804,17600000.0
2009-04-07 21:27:00,57.798,57.798,57.781,57.788,11200000.0
2009-04-07 21:28:00,57.788,57.788,57.781,57.788,12800000.0
2009-04-07 21:29:00,57.767,57.786,57.754,57.754,12800000.0
2009-04-07 21:30:00,57.743,57.743,57.734,57.739,12800000.0
2009-04-07 21:31:00,57.734,57.734,57.718,57.719,11200000.0
2009-04-07 21:32:00,57.723,57.723,57.696,57.712,11200000.0
2009-04-07 21:33:00,57.713,57.718,57.705,57.712,11200000.0
2009-04-07 21:34:00,57.703,57.71,57.701,57.707,11200000.0
2009-04-07 21:35:00,57.697,57.708,57.697,57.697,11200000.0
2009-04-07 21:36:00,57.708,57.725,57.708,57.725,17600000.0
2009-04-07 21:37:00,57.724,57.724,57.713,57.716,12800000.0
2009-04-07 21:38:00,57.699,57.72,57.699,57.72,12800000.0
2009-04-07 21:39:00,57.734,57.739,57.731,57.739,12800000.0
2009-04-07 21:40:00,57.736,57.737,57.728,57.737,9600000.0
2009-04-07 21:41:00,57.729,57.738,57.713,57.728,14400000.0
2009-04-07 21:42:00,57.758,57.762,57.753,57.759,9600000.0
2009-04-07 21:43:00,57.756,57.771,57.756,57.771,17600000.0
2009-04-07 21:44:00,57.761,57.776,57.754,57.754,17000000.0
2009-04-07 21:45:00,57.764,57.769,57.747,57.747,14400000.0
2009-04-07 21:46:00,57.735,57.759,57.735,57.753,12800000.0
2009-04-07 21:47:00,57.757,57.759,57.753,57.754,12800000.0
2009-04-07 21:48:00,57.771,57.771,57.758,57.766,17600000.0
2009-04-07 21:49:00,57.758,57.759,57.748,57.759,14400000.0
2009-04-07 21:50:00,57.762,57.771,57.759,57.771,11200000.0
2009-04-07 21:51:00,57.776,57.791,57.701,57.786,12800000.0
2009-04-07 21:52:00,57.792,57.792,57.771,57.771,12800000.0
2009-04-07 21:53:00,57.748,57.751,57.731,57.731,17600000.0
2009-04-07 21:54:00,57.76,57.76,57.712,57.712,14400000.0
2009-04-07 21:55:00,57.703,57.714,57.699,57.714,11200000.0
2009-04-07 21:56:00,57.714,57.723,57.714,57.714,13200000.0
2009-04-07 21:57:00,57.683,57.683,57.628,57.634,12800000.0
2009-04-07 21:58:00,57.609,57.609,57.594,57.596,16000000.0
2009-04-07 21:59:00,57.619,57.646,57.614,57.646,14400000.0
2009-04-07 22:00:00,57.64,57.643,57.618,57.627,12800000.0
2009-04-07 22:01:00,57.605,57.613,57.595,57.606,12800000.0
2009-04-07 22:02:00,57.624,57.624,57.617,57.621,12800000.0
2009-04-07 22:03:00,57.594,57.603,57.584,57.603,11200000.0
2009-04-07 22:04:00,57.551,57.603,57.551,57.595,11200000.0
2009-04-07 22:05:00,57.582,57.595,57.582,57.584,9600000.0
2009-04-07 22:06:00,57.58,57.58,57.547,57.562,17600000.0
2009-04-07 22:07:00,57.568,57.568,57.544,57.564,12800000.0
2009-04-07 22:08:00,57.598,57.619,57.594,57.595,11200000.0
2009-04-07 22:09:00,57.573,57.588,57.573,57.575,11200000.0
2009-04-07 22:10:00,57.57,57.571,57.56,57.56,17600000.0
2009-04-07 22:11:00,57.568,57.583,57.568,57.58,14400000.0
2009-04-07 22:12:00,57.583,57.583,57.55,57.557,11200000.0
2009-04-07 22:13:00,57.56,57.561,57.512,57.512,16000000.0
2009-04-07 22:14:00,57.519,57.53,57.519,57.53,15400000.0
2009-04-07 22:15:00,57.536,57.538,57.533,57.535,12800000.0
2009-04-07 22:16:00,57.536,57.55,57.536,57.55,12800000.0
2009-04-07 22:17:00,57.545,57.59,57.545,57.59,11200000.0
2009-04-07 22:18:00,57.601,57.607,57.601,57.601,12800000.0
2009-04-07 22:19:00,57.595,57.602,57.594,57.602,13800000.0
2009-04-07 22:20:00,57.6,57.6,57.588,57.593,11200000.0
2009-04-07 22:21:00,57.604,57.604,57.589,57.6,12800000.0
2009-04-07 22:22:00,57.602,57.612,57.602,57.612,11200000.0
2009-04-07 22:23:00,57.607,57.619,57.602,57.617,12800000.0
2009-04-07 22:24:00,57.605,57.614,57.605,57.611,12800000.0
2009-04-07 22:25:00,57.604,57.609,57.599,57.603,17600000.0
2009-04-07 22:26:00,57.609,57.609,57.6,57.604,11200000.0
2009-04-07 22:27:00,57.596,57.606,57.596,57.602,9600000.0
2009-04-07 22:28:00,57.603,57.605,57.594,57.598,17600000.0
2009-04-07 22:29:00,57.599,57.605,57.592,57.605,9600000.0
2009-04-07 22:30:00,57.606,57.611,57.604,57.604,12800000.0
2009-04-07 22:31:00,57.611,57.62,57.606,57.606,11200000.0
2009-04-07 22:32:00,57.622,57.64,57.622,57.638,12800000.0
2009-04-07 22:33:00,57.64,57.644,57.636,57.644,12800000.0
2009-04-07 22:34:00,57.644,57.644,57.633,57.641,12800000.0
2009-04-07 22:35:00,57.649,57.67,57.649,57.665,11200000.0
2009-04-07 22:36:00,57.66,57.671,57.66,57.67,12800000.0
2009-04-07 22:37:00,57.667,57.667,57.651,57.658,16000000.0
2009-04-07 22:38:00,57.663,57.673,57.656,57.673,17600000.0
2009-04-07 22:39:00,57.686,57.703,57.686,57.703,11200000.0
2009-04-07 22:40:00,57.704,57.71,57.7,57.7,16000000.0
2009-04-07 22:41:00,57.683,57.698,57.682,57.69,12800000.0
2009-04-07 22:42:00,57.702,57.702,57.69,57.69,11200000.0
2009-04-07 22:43:00,57.688,57.699,57.688,57.694,11200000.0
2009-04-07 22:44:00,57.687,57.692,57.673,57.692,16000000.0
2009-04-07 22:45:00,57.687,57.695,57.679,57.695,12800000.0
2009-04-07 22:46:00,57.699,57.703,57.697,57.703,12800000.0
2009-04-07 22:47:00,57.701,57.709,57.698,57.699,12800000.0
2009-04-07 22:48:00,57.696,57.705,57.684,57.689,12800000.0
2009-04-07 22:49:00,57.701,57.709,57.7,57.708,11200000.0
2009-04-07 22:50:00,57.704,57.707,57.704,57.707,3200000.0
2009-04-07 22:51:00,57.718,57.721,57.714,57.715,12800000.0
2009-04-07 22:52:00,57.694,57.702,57.683,57.702,14400000.0
2009-04-07 22:53:00,57.719,57.733,57.719,57.733,11200000.0
2009-04-07 22:54:00,57.754,57.784,57.754,57.783,11200000.0
2009-04-07 22:55:00,57.806,57.806,57.775,57.784,12800000.0
2009-04-07 22:56:00,57.826,57.851,57.808,57.851,12800000.0
2009-04-07 22:57:00,57.842,57.853,57.832,57.832,11200000.0
2009-04-07 22:58:00,57.803,57.803,57.738,57.738,14400000.0
2009-04-07 22:59:00,57.756,57.774,57.756,57.772,11200000.0
2009-04-07 23:00:00,57.758,57.766,57.758,57.763,12800000.0
2009-04-07 23:01:00,57.768,57.804,57.768,57.799,11200000.0
2009-04-07 23:02:00,57.806,57.806,57.8,57.8,12800000.0
2009-04-07 23:03:00,57.798,57.806,57.792,57.805,17600000.0
2009-04-07 23:04:00,57.798,57.798,57.785,57.79,11200000.0
2009-04-07 23:05:00,57.77,57.77,57.765,57.765,17600000.0
2009-04-07 23:06:00,57.788,57.803,57.788,57.795,17600000.0
2009-04-07 23:07:00,57.798,57.798,57.73,57.73,12800000.0
2009-04-07 23:08:00,57.723,57.737,57.723,57.737,11200000.0
2009-04-07 23:09:00,57.737,57.741,57.736,57.736,11200000.0
2009-04-07 23:10:00,57.697,57.727,57.675,57.675,16000000.0
2009-04-07 23:11:00,57.705,57.732,57.705,57.732,17600000.0
2009-04-07 23:12:00,57.727,57.737,57.727,57.737,8000000.0
2009-04-07 23:13:00,57.742,57.745,57.737,57.737,11200000.0
2009-04-07 23:14:00,57.742,57.753,57.742,57.752,8000000.0
2009-04-07 23:15:00,57.749,57.754,57.748,57.751,12800000.0
2009-04-07 23:16:00,57.758,57.766,57.758,57.766,12800000.0
2009-04-07 23:17:00,57.761,57.769,57.757,57.769,17600000.0
2009-04-07 23:18:00,57.771,57.771,57.748,57.753,12800000.0
2009-04-07 23:19:00,57.752,57.767,57.752,57.761,12800000.0
2009-04-07 23:20:00,57.77,57.774,57.756,57.763,12800000.0
2009-04-07 23:21:00,57.774,57.793,57.774,57.779,12800000.0
2009-04-07 23:22:00,57.777,57.787,57.765,57.787,12800000.0
2009-04-07 23:23:00,57.791,57.795,57.765,57.765,11200000.0
2009-04-07 23:24:00,57.772,57.783,57.772,57.783,12200000.0
2009-04-07 23:25:00,57.792,57.798,57.706,57.798,11200000.0
2009-04-07 23:26:00,57.787,57.798,57.787,57.793,16000000.0
2009-04-07 23:27:00,57.77,57.773,57.757,57.773,16000000.0
2009-04-07 23:28:00,57.783,57.783,57.767,57.775,13200000.0
2009-04-07 23:29:00,57.784,57.784,57.763,57.763,11200000.0
2009-04-07 23:30:00,57.79,57.79,57.781,57.781,12800000.0
2009-04-07 23:31:00,57.773,57.777,57.773,57.777,11200000.0
2009-04-07 23:32:00,57.776,57.788,57.77,57.788,17600000.0
2009-04-07 23:33:00,57.79,57.792,57.785,57.787,12800000.0
2009-04-07 23:34:00,57.765,57.765,57.732,57.732,14400000.0
2009-04-07 23:35:00,57.713,57.713,57.69,57.69,12800000.0
2009-04-07 23:36:00,57.713,57.717,57.704,57.704,12800000.0
2009-04-07 23:37:00,57.696,57.696,57.678,57.678,16000000.0
2009-04-07 23:38:00,57.674,57.692,57.674,57.692,11200000.0
2009-04-07 23:39:00,57.683,57.697,57.674,57.674,12800000.0
2009-04-07 23:40:00,57.621,57.653,57.621,57.653,12800000.0
2009-04-07 23:41:00,57.658,57.669,57.651,57.669,14400000.0
2009-04-07 23:42:00,57.672,57.685,57.672,57.685,14400000.0
2009-04-07 23:43:00,57.693,57.713,57.685,57.713,11200000.0
2009-04-07 23:44:00,57.721,57.724,57.717,57.722,12800000.0
2009-04-07 23:45:00,57.7,57.712,57.699,57.7,16000000.0
2009-04-07 23:46:00,57.732,57.754,57.73,57.754,11200000.0
2009-04-07 23:47:00,57.767,57.786,57.767,57.786,12800000.0
2009-04-07 23:48:00,57.794,57.813,57.794,57.809,12800000.0
2009-04-07 23:49:00,57.795,57.815,57.79,57.8,17600000.0
2009-04-07 23:50:00,57.79,57.807,57.79,57.799,11200000.0
2009-04-07 23:51:00,57.816,57.821,57.816,57.818,12800000.0
2009-04-07 23:52:00,57.802,57.808,57.789,57.805,14400000.0
2009-04-07 23:53:00,57.817,57.828,57.817,57.826,14800000.0
2009-04-07 23:54:00,57.829,57.829,57.821,57.828,11200000.0
2009-04-07 23:55:00,57.828,57.831,57.82,57.823,12800000.0
2009-04-07 23:56:00,57.838,57.852,57.838,57.849,12800000.0
2009-04-07 23:57:00,57.851,57.851,57.837,57.839,12800000.0
2009-04-07 23:58:00,57.832,57.832,57.816,57.816,11200000.0
2009-04-07 23:59:00,57.796,57.809,57.779,57.779,14400000.0
2009-04-08 00:00:00,57.763,57.808,57.763,57.803,12800000.0
2009-04-08 00:01:00,57.803,57.838,57.803,57.838,11200000.0
2009-04-08 00:02:00,57.833,57.833,57.776,57.776,12800000.0
2009-04-08 00:03:00,57.763,57.763,57.752,57.761,10600000.0
2009-04-08 00:04:00,57.765,57.768,57.751,57.767,14400000.0
2009-04-08 00:05:00,57.782,57.788,57.767,57.786,12800000.0
2009-04-08 00:06:00,57.793,57.81,57.786,57.808,11200000.0
2009-04-08 00:07:00,57.797,57.8,57.789,57.799,16000000.0
2009-04-08 00:08:00,57.804,57.835,57.804,57.833,12800000.0
2009-04-08 00:09:00,57.863,57.863,57.845,57.859,12800000.0
2009-04-08 00:10:00,57.857,57.857,57.826,57.826,13200000.0
2009-04-08 00:11:00,57.807,57.816,57.804,57.804,11200000.0
2009-04-08 00:12:00,57.819,57.823,57.813,57.818,11200000.0
2009-04-08 00:13:00,57.823,57.823,57.788,57.794,12800000.0
2009-04-08 00:14:00,57.786,57.792,57.786,57.788,11200000.0
2009-04-08 00:15:00,57.793,57.793,57.782,57.782,11200000.0
2009-04-08 00:16:00,57.804,57.85,57.804,57.85,11200000.0
2009-04-08 00:17:00,57.851,57.852,57.846,57.848,12800000.0
2009-04-08 00:18:00,57.842,57.857,57.842,57.857,11200000.0
2009-04-08 00:19:00,57.862,57.89,57.862,57.89,11200000.0
2009-04-08 00:20:00,57.882,57.895,57.825,57.893,14400000.0
2009-04-08 00:21:00,57.905,57.911,57.901,57.907,11200000.0
2009-04-08 00:22:00,57.893,57.909,57.883,57.909,17600000.0
2009-04-08 00:23:00,57.904,57.932,57.904,57.924,12800000.0
2009-04-08 00:24:00,57.931,57.938,57.925,57.938,17600000.0
2009-04-08 00:25:00,57.946,57.946,57.921,57.934,11200000.0
2009-04-08 00:26:00,57.944,57.956,57.944,57.954,11200000.0
2009-04-08 00:27:00,57.973,57.973,57.961,57.97,12800000.0
2009-04-08 00:28:00,57.998,58.01,57.998,58.003,12800000.0
2009-04-08 00:29:00,58.019,58.019,57.999,58.01,14400000.0
2009-04-08 00:30:00,58.006,58.007,57.992,57.992,12800000.0
2009-04-08 00:31:00,58.001,58.001,57.989,57.993,12800000.0
2009-04-08 00:32:00,57.997,58.023,57.997,58.023,14400000.0
2009-04-08 00:33:00,58.014,58.014,57.992,58.01,11200000.0
2009-04-08 00:34:00,58.01,58.012,58.001,58.005,17600000.0
2009-04-08 00:35:00,57.998,58.004,57.988,57.988,11200000.0
2009-04-08 00:36:00,58.005,58.005,57.995,57.995,12800000.0
2009-04-08 00:37:00,58.002,58.002,57.993,57.997,14400000.0
2009-04-08 00:38:00,57.996,58.0,57.977,57.977,14400000.0
2009-04-08 00:39:00,57.956,57.972,57.956,57.964,11200000.0
2009-04-08 00:40:00,57.963,57.967,57.957,57.961,12800000.0
2009-04-08 00:41:00,57.938,57.957,57.936,57.936,11200000.0
2009-04-08 00:42:00,57.931,57.931,57.911,57.919,11200000.0
2009-04-08 00:43:00,57.921,57.929,57.919,57.929,12800000.0
2009-04-08 00:44:00,57.954,57.954,57.944,57.948,9600000.0
2009-04-08 00:45:00,57.937,57.945,57.932,57.945,16000000.0
2009-04-08 00:46:00,57.945,57.947,57.944,57.946,16000000.0
2009-04-08 00:47:00,57.933,57.94,57.933,57.937,8000000.0
2009-04-08 00:48:00,57.947,57.954,57.947,57.951,8000000.0
2009-04-08 00:49:00,57.938,57.965,57.938,57.956,16000000.0
2009-04-08 00:50:00,57.963,57.966,57.961,57.961,11200000.0
2009-04-08 00:51:00,57.977,57.99,57.974,57.989,11200000.0
2009-04-08 00:52:00,57.987,58.002,57.987,58.002,12800000.0
2009-04-08 00:53:00,57.995,58.005,57.995,57.997,16000000.0
2009-04-08 00:54:00,58.001,58.001,57.992,57.992,16000000.0
2009-04-08 00:55:00,57.992,57.992,57.972,57.976,11200000.0
2009-04-08 00:56:00,57.989,57.999,57.989,57.995,14800000.0
2009-04-08 00:57:00,58.012,58.04,58.012,58.037,17600000.0
2009-04-08 00:58:00,58.046,58.046,58.033,58.035,11200000.0
2009-04-08 00:59:00,58.036,58.047,58.033,58.044,12800000.0
2009-04-08 01:00:00,58.05,58.057,58.05,58.056,11200000.0
2009-04-08 01:01:00,57.996,58.06,57.996,58.054,11200000.0
2009-04-08 01:02:00,58.04,58.04,58.023,58.037,11200000.0
2009-04-08 01:03:00,58.016,58.037,58.016,58.027,11200000.0
2009-04-08 01:04:00,58.035,58.037,58.031,58.031,11200000.0
2009-04-08 01:05:00,58.009,58.024,58.009,58.024,12800000.0
2009-04-08 01:06:00,58.02,58.03,58.015,58.017,11200000.0
2009-04-08 01:07:00,58.022,58.032,58.022,58.028,11200000.0
2009-04-08 01:08:00,58.027,58.027,58.004,58.023,11200000.0
2009-04-08 01:09:00,58.002,58.017,57.997,58.017,12800000.0
2009-04-08 01:10:00,58.017,58.018,58.009,58.014,17600000.0
2009-04-08 01:11:00,57.935,58.047,57.935,58.005,11200000.0
2009-04-08 01:12:00,57.992,57.998,57.987,57.991,12800000.0
2009-04-08 01:13:00,57.99,57.99,57.969,57.97,11200000.0
2009-04-08 01:14:00,57.964,57.984,57.959,57.984,11200000.0
2009-04-08 01:15:00,57.966,57.974,57.952,57.963,11200000.0
2009-04-08 01:16:00,57.983,57.986,57.977,57.977,11200000.0
2009-04-08 01:17:00,57.979,57.979,57.962,57.972,11200000.0
2009-04-08 01:18:00,57.955,57.955,57.944,57.944,11200000.0
2009-04-08 01:19:00,57.941,57.948,57.93,57.948,16000000.0
2009-04-08 01:20:00,57.963,57.965,57.957,57.959,16000000.0
2009-04-08 01:21:00,57.945,57.946,57.931,57.933,17600000.0
2009-04-08 01:22:00,57.919,57.931,57.918,57.931,12800000.0
2009-04-08 01:23:00,57.905,57.905,57.871,57.871,12800000.0
2009-04-08 01:24:00,57.872,57.872,57.866,57.87,12800000.0
2009-04-08 01:25:00,57.868,57.871,57.859,57.859,9600000.0
2009-04-08 01:26:00,57.876,57.876,57.852,57.862,11200000.0
2009-04-08 01:27:00,57.854,57.86,57.847,57.847,11200000.0
2009-04-08 01:28:00,57.854,57.869,57.854,57.869,12800000.0
2009-04-08 01:29:00,57.859,57.863,57.853,57.853,12800000.0
2009-04-08 01:30:00,57.863,57.875,57.863,57.867,11200000.0
2009-04-08 01:31:00,57.882,57.886,57.879,57.883,12800000.0
2009-04-08 01:32:00,57.883,57.885,57.877,57.878,11200000.0
2009-04-08 01:33:00,57.887,57.889,57.882,57.885,12800000.0
2009-04-08 01:34:00,57.89,57.906,57.89,57.904,17600000.0
2009-04-08 01:35:00,57.901,57.901,57.875,57.875,11200000.0
2009-04-08 01:36:00,57.874,57.89,57.874,57.89,9600000.0
2009-04-08 01:37:00,57.887,57.891,57.879,57.879,14400000.0
2009-04-08 01:38:00,57.876,57.885,57.876,57.882,8000000.0
2009-04-08 01:39:00,57.892,57.913,57.812,57.913,12800000.0
2009-04-08 01:40:00,57.951,57.97,57.951,57.96,12800000.0
2009-04-08 01:41:00,57.959,57.959,57.945,57.945,12800000.0
2009-04-08 01:42:00,57.953,57.953,57.949,57.953,9600000.0
2009-04-08 01:43:00,57.95,57.964,57.95,57.964,11200000.0
2009-04-08 01:44:00,57.96,57.969,57.955,57.962,11200000.0
2009-04-08 01:45:00,57.959,57.967,57.959,57.967,8000000.0
2009-04-08 01:46:00,57.958,57.974,57.956,57.956,11200000.0
2009-04-08 01:47:00,57.979,57.995,57.976,57.982,17600000.0
2009-04-08 01:48:00,57.971,57.986,57.971,57.972,12800000.0
2009-04-08 01:49:00,57.978,57.978,57.944,57.944,16000000.0
2009-04-08 01:50:00,57.953,57.957,57.947,57.955,16000000.0
2009-04-08 01:51:00,57.941,57.945,57.924,57.937,18000000.0
2009-04-08 01:52:00,57.936,57.955,57.936,57.953,12800000.0
2009-04-08 01:53:00,57.958,57.972,57.958,57.963,14400000.0
2009-04-08 01:54:00,57.956,57.959,57.937,57.941,12800000.0
2009-04-08 01:55:00,57.93,57.94,57.927,57.938,11200000.0
2009-04-08 01:56:00,57.927,57.927,57.909,57.911,16000000.0
2009-04-08 01:57:00,57.897,57.917,57.886,57.915,11200000.0
2009-04-08 01:58:00,57.922,57.922,57.902,57.913,17600000.0
2009-04-08 01:59:00,57.924,57.928,57.915,57.915,11200000.0
2009-04-08 02:00:00,57.917,57.924,57.914,57.924,11200000.0
2009-04-08 02:01:00,57.919,57.919,57.87,57.87,11200000.0
2009-04-08 02:02:00,57.867,57.877,57.861,57.873,19200000.0
2009-04-08 02:03:00,57.886,57.889,57.867,57.871,12800000.0
2009-04-08 02:04:00,57.86,57.86,57.837,57.837,11200000.0
2009-04-08 02:05:00,57.844,57.849,57.832,57.832,12800000.0
2009-04-08 02:06:00,57.829,57.844,57.822,57.822,17600000.0
2009-04-08 02:07:00,57.838,57.839,57.825,57.826,20600000.0
2009-04-08 02:08:00,57.816,57.835,57.816,57.823,17600000.0
2009-04-08 02:09:00,57.808,57.811,57.797,57.811,14400000.0
2009-04-08 02:10:00,57.826,57.844,57.824,57.844,12800000.0
2009-04-08 02:11:00,57.859,57.859,57.841,57.855,12800000.0
2009-04-08 02:12:00,57.84,57.872,57.84,57.869,11200000.0
2009-04-08 02:13:00,57.878,57.878,57.853,57.853,16000000.0
2009-04-08 02:14:00,57.883,57.886,57.88,57.88,12800000.0
2009-04-08 02:15:00,57.881,57.892,57.881,57.882,11200000.0
2009-04-08 02:16:00,57.882,57.882,57.868,57.868,8000000.0
2009-04-08 02:17:00,57.829,57.829,57.81,57.81,11200000.0
2009-04-08 02:18:00,57.784,57.785,57.765,57.78,12800000.0
2009-04-08 02:19:00,57.788,57.798,57.776,57.795,11200000.0
2009-04-08 02:20:00,57.775,57.776,57.756,57.757,14400000.0
2009-04-08 02:21:00,57.743,57.761,57.738,57.761,17600000.0
2009-04-08 02:22:00,57.749,57.754,57.736,57.75,16000000.0
2009-04-08 02:23:00,57.758,57.763,57.719,57.722,11200000.0
2009-04-08 02:24:00,57.695,57.695,57.672,57.674,12800000.0
2009-04-08 02:25:00,57.657,57.657,57.623,57.633,24000000.0
2009-04-08 02:26:00,57.623,57.624,57.603,57.606,11200000.0
2009-04-08 02:27:00,57.606,57.611,57.597,57.611,13200000.0
2009-04-08 02:28:00,57.592,57.592,57.544,57.544,15400000.0
2009-04-08 02:29:00,57.561,57.575,57.561,57.566,11600000.0
2009-04-08 02:30:00,57.588,57.588,57.57,57.57,16000000.0
2009-04-08 02:31:00,57.569,57.574,57.54,57.54,14400000.0
2009-04-08 02:32:00,57.543,57.551,57.542,57.549,16000000.0
2009-04-08 02:33:00,57.556,57.589,57.556,57.589,11200000.0
2009-04-08 02:34:00,57.59,57.594,57.577,57.577,11200000.0
2009-04-08 02:35:00,57.553,57.554,57.531,57.554,12800000.0
2009-04-08 02:36:00,57.566,57.566,57.551,57.554,16000000.0
2009-04-08 02:37:00,57.504,57.509,57.482,57.484,12800000.0
2009-04-08 02:38:00,57.493,57.514,57.491,57.511,11200000.0
2009-04-08 02:39:00,57.531,57.534,57.523,57.534,19200000.0
2009-04-08 02:40:00,57.546,57.566,57.546,57.566,11200000.0
2009-04-08 02:41:00,57.589,57.597,57.575,57.586,12800000.0
2009-04-08 02:42:00,57.607,57.661,57.607,57.661,12800000.0
2009-04-08 02:43:00,57.651,57.651,57.64,57.646,25600000.0
2009-04-08 02:44:00,57.643,57.653,57.636,57.653,17600000.0
2009-04-08 02:45:00,57.665,57.701,57.665,57.701,9600000.0
2009-04-08 02:46:00,57.708,57.715,57.706,57.715,17600000.0
2009-04-08 02:47:00,57.73,57.757,57.73,57.757,8000000.0
2009-04-08 02:48:00,57.78,57.876,57.78,57.876,11200000.0
2009-04-08 02:49:00,57.877,57.877,57.845,57.845,9600000.0
2009-04-08 02:50:00,57.844,57.844,57.814,57.814,16000000.0
2009-04-08 02:51:00,57.793,57.798,57.771,57.771,16000000.0
2009-04-08 02:52:00,57.741,57.742,57.726,57.742,11200000.0
2009-04-08 02:53:00,57.746,57.755,57.689,57.71,12800000.0
2009-04-08 02:54:00,57.7,57.717,57.698,57.698,12800000.0
2009-04-08 02:55:00,57.694,57.694,57.679,57.679,12800000.0
2009-04-08 02:56:00,57.674,57.674,57.639,57.643,22400000.0
2009-04-08 02:57:00,57.651,57.651,57.645,57.651,11200000.0
2009-04-08 02:58:00,57.666,57.666,57.613,57.613,9600000.0
2009-04-08 02:59:00,57.587,57.587,57.556,57.573,16000000.0
2009-04-08 03:00:00,57.577,57.585,57.574,57.574,11200000.0
2009-04-08 03:01:00,57.558,57.558,57.521,57.521,12800000.0
2009-04-08 03:02:00,57.519,57.556,57.519,57.556,12800000.0
2009-04-08 03:03:00,57.562,57.57,57.559,57.57,12800000.0
2009-04-08 03:04:00,57.57,57.573,57.56,57.564,28800000.0
2009-04-08 03:05:00,57.57,57.57,57.537,57.537,8000000.0
2009-04-08 03:06:00,57.529,57.563,57.529,57.563,8000000.0
2009-04-08 03:07:00,57.572,57.606,57.572,57.606,11600000.0
2009-04-08 03:08:00,57.63,57.63,57.6,57.617,17600000.0
2009-04-08 03:09:00,57.645,57.657,57.645,57.654,11200000.0
2009-04-08 03:10:00,57.661,57.663,57.643,57.653,16000000.0
2009-04-08 03:11:00,57.631,57.631,57.605,57.605,9600000.0
2009-04-08 03:12:00,57.59,57.59,57.572,57.587,12200000.0
2009-04-08 03:13:00,57.598,57.608,57.598,57.604,14400000.0
2009-04-08 03:14:00,57.599,57.599,57.575,57.578,11200000.0
2009-04-08 03:15:00,57.596,57.606,57.587,57.599,8000000.0
2009-04-08 03:16:00,57.606,57.615,57.606,57.608,11200000.0
2009-04-08 03:17:00,57.634,57.634,57.605,57.605,12800000.0
2009-04-08 03:18:00,57.609,57.649,57.609,57.649,12800000.0
2009-04-08 03:19:00,57.648,57.657,57.645,57.65,16000000.0
2009-04-08 03:20:00,57.653,57.653,57.641,57.651,12800000.0
2009-04-08 03:21:00,57.647,57.655,57.647,57.651,17600000.0
2009-04-08 03:22:00,57.658,57.659,57.649,57.654,12800000.0
2009-04-08 03:23:00,57.647,57.656,57.644,57.649,17600000.0
2009-04-08 03:24:00,57.642,57.66,57.64,57.66,28800000.0
2009-04-08 03:25:00,57.685,57.722,57.685,57.722,19200000.0
2009-04-08 03:26:00,57.723,57.731,57.723,57.725,12800000.0
2009-04-08 03:27:00,57.715,57.724,57.703,57.721,12800000.0
2009-04-08 03:28:00,57.73,57.73,57.705,57.705,11200000.0
2009-04-08 03:29:00,57.695,57.695,57.671,57.671,11200000.0
2009-04-08 03:30:00,57.667,57.667,57.646,57.646,12800000.0
2009-04-08 03:31:00,57.641,57.641,57.635,57.637,32000000.0
2009-04-08 03:32:00,57.652,57.654,57.65,57.654,8000000.0
2009-04-08 03:33:00,57.641,57.652,57.641,57.642,13200000.0
2009-04-08 03:34:00,57.653,57.653,57.627,57.639,16000000.0
2009-04-08 03:35:00,57.641,57.641,57.629,57.629,8000000.0
2009-04-08 03:36:00,57.609,57.609,57.597,57.597,8000000.0
2009-04-08 03:37:00,57.592,57.613,57.589,57.593,17600000.0
2009-04-08 03:38:00,57.605,57.612,57.604,57.606,12800000.0
2009-04-08 03:39:00,57.6,57.612,57.6,57.612,17600000.0
2009-04-08 03:40:00,57.599,57.629,57.599,57.627,12800000.0
2009-04-08 03:41:00,57.625,57.63,57.625,57.627,12800000.0
2009-04-08 03:42:00,57.613,57.628,57.609,57.61,17600000.0
2009-04-08 03:43:00,57.627,57.631,57.627,57.63,14400000.0
2009-04-08 03:44:00,57.632,57.634,57.627,57.63,28800000.0
2009-04-08 03:45:00,57.632,57.648,57.632,57.648,14400000.0
2009-04-08 03:46:00,57.648,57.648,57.638,57.638,12800000.0
2009-04-08 03:47:00,57.62,57.62,57.596,57.596,12800000.0
2009-04-08 03:48:00,57.597,57.614,57.597,57.614,16000000.0
2009-04-08 03:49:00,57.619,57.62,57.598,57.598,12800000.0
2009-04-08 03:50:00,57.582,57.582,57.564,57.564,6400000.0
2009-04-08 03:51:00,57.566,57.6,57.566,57.6,12800000.0
2009-04-08 03:52:00,57.623,57.626,57.617,57.617,12800000.0
2009-04-08 03:53:00,57.615,57.625,57.615,57.616,11200000.0
2009-04-08 03:54:00,57.626,57.635,57.621,57.635,11200000.0
2009-04-08 03:55:00,57.641,57.652,57.632,57.632,16000000.0
2009-04-08 03:56:00,57.644,57.673,57.642,57.673,12800000.0
2009-04-08 03:57:00,57.669,57.672,57.641,57.659,11200000.0
2009-04-08 03:58:00,57.652,57.662,57.651,57.662,12800000.0
2009-04-08 03:59:00,57.663,57.665,57.653,57.653,17600000.0
2009-04-08 04:00:00,57.667,57.668,57.655,57.656,8000000.0
2009-04-08 04:01:00,57.662,57.676,57.649,57.676,11200000.0
2009-04-08 04:02:00,57.68,57.68,57.664,57.673,12800000.0
2009-04-08 04:03:00,57.588,57.696,57.588,57.663,11200000.0
2009-04-08 04:04:00,57.605,57.605,57.563,57.563,12800000.0
2009-04-08 04:05:00,57.545,57.561,57.514,57.559,14400000.0
2009-04-08 04:06:00,57.569,57.588,57.569,57.588,9600000.0
2009-04-08 04:07:00,57.594,57.597,57.585,57.585,8000000.0
2009-04-08 04:08:00,57.584,57.584,57.567,57.568,12800000.0
2009-04-08 04:09:00,57.546,57.546,57.508,57.508,11200000.0
2009-04-08 04:10:00,57.49,57.491,57.477,57.482,16000000.0
2009-04-08 04:11:00,57.481,57.481,57.476,57.476,8000000.0
2009-04-08 04:12:00,57.449,57.449,57.407,57.407,12800000.0
2009-04-08 04:13:00,57.39,57.39,57.373,57.381,17600000.0
2009-04-08 04:14:00,57.41,57.419,57.402,57.402,11200000.0
2009-04-08 04:15:00,57.408,57.445,57.408,57.445,16000000.0
2009-04-08 04:16:00,57.437,57.437,57.429,57.429,8000000.0
2009-04-08 04:17:00,57.422,57.422,57.401,57.401,17600000.0
2009-04-08 04:18:00,57.4,57.424,57.4,57.424,12800000.0
2009-04-08 04:19:00,57.415,57.421,57.403,57.42,35200000.0
2009-04-08 04:20:00,57.405,57.439,57.405,57.424,12800000.0
2009-04-08 04:21:00,57.441,57.46,57.441,57.454,11200000.0
2009-04-08 04:22:00,57.484,57.497,57.484,57.485,12800000.0
2009-04-08 04:23:00,57.454,57.454,57.416,57.416,12800000.0
2009-04-08 04:24:00,57.392,57.4,57.381,57.4,16000000.0
2009-04-08 04:25:00,57.411,57.421,57.411,57.421,8000000.0
2009-04-08 04:26:00,57.409,57.409,57.381,57.381,12800000.0
2009-04-08 04:27:00,57.357,57.368,57.357,57.358,17600000.0
2009-04-08 04:28:00,57.371,57.39,57.371,57.382,12800000.0
2009-04-08 04:29:00,57.386,57.427,57.386,57.427,16000000.0
2009-04-08 04:30:00,57.427,57.431,57.423,57.427,8000000.0
2009-04-08 04:31:00,57.419,57.419,57.385,57.385,16000000.0
2009-04-08 04:32:00,57.383,57.388,57.37,57.37,11200000.0
2009-04-08 04:33:00,57.368,57.372,57.353,57.354,12800000.0
2009-04-08 04:34:00,57.318,57.334,57.317,57.334,14400000.0
2009-04-08 04:35:00,57.343,57.35,57.342,57.349,11200000.0
2009-04-08 04:36:00,57.354,57.359,57.348,57.359,11600000.0
2009-04-08 04:37:00,57.365,57.378,57.365,57.378,11600000.0
2009-04-08 04:38:00,57.379,57.379,57.332,57.332,9600000.0
2009-04-08 04:39:00,57.342,57.35,57.331,57.344,14800000.0
2009-04-08 04:40:00,57.332,57.353,57.329,57.349,12800000.0
2009-04-08 04:41:00,57.351,57.352,57.339,57.339,11200000.0
2009-04-08 04:42:00,57.347,57.367,57.347,57.366,9600000.0
2009-04-08 04:43:00,57.376,57.376,57.345,57.362,17600000.0
2009-04-08 04:44:00,57.359,57.359,57.349,57.353,12800000.0
2009-04-08 04:45:00,57.314,57.314,57.303,57.303,11200000.0
2009-04-08 04:46:00,57.301,57.301,57.279,57.281,12800000.0
2009-04-08 04:47:00,57.276,57.276,57.263,57.271,8400000.0
2009-04-08 04:48:00,57.248,57.248,57.212,57.223,11200000.0
2009-04-08 04:49:00,57.216,57.236,57.216,57.234,12800000.0
2009-04-08 04:50:00,57.226,57.226,57.203,57.203,17600000.0
2009-04-08 04:51:00,57.206,57.212,57.197,57.197,16000000.0
2009-04-08 04:52:00,57.198,57.208,57.189,57.207,12800000.0
2009-04-08 04:53:00,57.209,57.209,57.202,57.202,12800000.0
2009-04-08 04:54:00,57.204,57.225,57.204,57.224,33600000.0
2009-04-08 04:55:00,57.216,57.216,57.195,57.195,11200000.0
2009-04-08 04:56:00,57.18,57.18,57.164,57.179,16000000.0
2009-04-08 04:57:00,57.172,57.202,57.164,57.202,17600000.0
2009-04-08 04:58:00,57.196,57.196,57.17,57.17,8000000.0
2009-04-08 04:59:00,57.165,57.174,57.157,57.174,17600000.0
2009-04-08 05:00:00,57.192,57.22,57.192,57.22,8000000.0
2009-04-08 05:01:00,57.233,57.243,57.231,57.243,14800000.0
2009-04-08 05:02:00,57.244,57.244,57.208,57.208,9600000.0
2009-04-08 05:03:00,57.246,57.277,57.246,57.277,9600000.0
2009-04-08 05:04:00,57.274,57.274,57.252,57.262,12800000.0
2009-04-08 05:05:00,57.268,57.268,57.242,57.242,12800000.0
2009-04-08 05:06:00,57.245,57.27,57.245,57.26,17600000.0
2009-04-08 05:07:00,57.278,57.282,57.269,57.269,11200000.0
2009-04-08 05:08:00,57.274,57.279,57.268,57.279,11200000.0
2009-04-08 05:09:00,57.302,57.349,57.302,57.349,8000000.0
2009-04-08 05:10:00,57.36,57.378,57.36,57.374,12800000.0
2009-04-08 05:11:00,57.391,57.391,57.362,57.362,11200000.0
2009-04-08 05:12:00,57.362,57.371,57.362,57.366,11200000.0
2009-04-08 05:13:00,57.359,57.368,57.342,57.368,11200000.0
2009-04-08 05:14:00,57.373,57.376,57.363,57.37,16000000.0
2009-04-08 05:15:00,57.372,57.372,57.326,57.326,8000000.0
2009-04-08 05:16:00,57.313,57.315,57.301,57.303,16000000.0
2009-04-08 05:17:00,57.308,57.32,57.308,57.318,14400000.0
2009-04-08 05:18:00,57.331,57.334,57.325,57.328,11200000.0
2009-04-08 05:19:00,57.337,57.347,57.335,57.345,17600000.0
2009-04-08 05:20:00,57.319,57.319,57.285,57.285,9600000.0
2009-04-08 05:21:00,57.285,57.288,57.275,57.288,17600000.0
2009-04-08 05:22:00,57.264,57.264,57.252,57.252,25600000.0
2009-04-08 05:23:00,57.224,57.237,57.219,57.237,43200000.0
2009-04-08 05:24:00,57.247,57.247,57.225,57.225,12800000.0
2009-04-08 05:25:00,57.225,57.225,57.211,57.221,12800000.0
2009-04-08 05:26:00,57.207,57.231,57.207,57.231,11200000.0
2009-04-08 05:27:00,57.236,57.275,57.236,57.275,12800000.0
2009-04-08 05:28:00,57.241,57.248,57.231,57.231,11600000.0
2009-04-08 05:29:00,57.217,57.221,57.204,57.204,17600000.0
2009-04-08 05:30:00,57.207,57.225,57.207,57.215,16000000.0
2009-04-08 05:31:00,57.196,57.208,57.187,57.187,11200000.0
2009-04-08 05:32:00,57.184,57.191,57.178,57.191,12800000.0
2009-04-08 05:33:00,57.188,57.188,57.179,57.185,11200000.0
2009-04-08 05:34:00,57.191,57.191,57.155,57.155,16400000.0
2009-04-08 05:35:00,57.16,57.194,57.16,57.194,11200000.0
2009-04-08 05:36:00,57.179,57.183,57.175,57.178,12800000.0
2009-04-08 05:37:00,57.192,57.211,57.192,57.21,12800000.0
2009-04-08 05:38:00,57.195,57.195,57.176,57.189,9600000.0
2009-04-08 05:39:00,57.191,57.196,57.183,57.183,12800000.0
2009-04-08 05:40:00,57.202,57.206,57.193,57.206,12800000.0
2009-04-08 05:41:00,57.225,57.225,57.215,57.218,11600000.0
2009-04-08 05:42:00,57.204,57.204,57.185,57.185,19200000.0
2009-04-08 05:43:00,57.19,57.216,57.19,57.21,17600000.0
2009-04-08 05:44:00,57.21,57.21,57.201,57.201,14400000.0
2009-04-08 05:45:00,57.205,57.227,57.205,57.227,12800000.0
2009-04-08 05:46:00,57.241,57.27,57.241,57.242,12800000.0
2009-04-08 05:47:00,57.252,57.252,57.245,57.246,12800000.0
2009-04-08 05:48:00,57.238,57.247,57.238,57.244,11200000.0
2009-04-08 05:49:00,57.219,57.219,57.21,57.21,22400000.0
2009-04-08 05:50:00,57.214,57.214,57.199,57.206,12800000.0
2009-04-08 05:51:00,57.216,57.216,57.191,57.199,16000000.0
2009-04-08 05:52:00,57.196,57.201,57.196,57.196,16000000.0
2009-04-08 05:53:00,57.215,57.224,57.21,57.224,12800000.0
2009-04-08 05:54:00,57.224,57.238,57.224,57.238,10600000.0
2009-04-08 05:55:00,57.237,57.239,57.233,57.235,16000000.0
2009-04-08 05:56:00,57.217,57.248,57.217,57.248,17600000.0
2009-04-08 05:57:00,57.266,57.266,57.233,57.233,11200000.0
2009-04-08 05:58:00,57.232,57.238,57.232,57.232,11200000.0
2009-04-08 05:59:00,57.226,57.226,57.214,57.224,18000000.0
2009-04-08 06:00:00,57.221,57.238,57.221,57.238,8000000.0
2009-04-08 06:01:00,57.233,57.239,57.231,57.231,8000000.0
2009-04-08 06:02:00,57.243,57.268,57.243,57.268,17600000.0
2009-04-08 06:03:00,57.273,57.29,57.273,57.288,12800000.0
2009-04-08 06:04:00,57.284,57.294,57.277,57.277,12800000.0
2009-04-08 06:05:00,57.285,57.285,57.269,57.276,11200000.0
2009-04-08 06:06:00,57.278,57.282,57.278,57.281,11200000.0
2009-04-08 06:07:00,57.278,57.291,57.277,57.291,11200000.0
2009-04-08 06:08:00,57.279,57.29,57.269,57.29,17600000.0
2009-04-08 06:09:00,57.287,57.297,57.278,57.297,12800000.0
2009-04-08 06:10:00,57.29,57.3,57.284,57.289,11200000.0
2009-04-08 06:11:00,57.282,57.288,57.28,57.285,34600000.0
2009-04-08 06:12:00,57.303,57.31,57.299,57.31,11200000.0
2009-04-08 06:13:00,57.317,57.317,57.301,57.301,14400000.0
2009-04-08 06:14:00,57.308,57.318,57.305,57.307,17600000.0
2009-04-08 06:15:00,57.302,57.306,57.302,57.306,8000000.0
2009-04-08 06:16:00,57.301,57.306,57.3,57.301,8400000.0
2009-04-08 06:17:00,57.284,57.3,57.284,57.3,12800000.0
2009-04-08 06:18:00,57.307,57.347,57.242,57.242,11200000.0
2009-04-08 06:19:00,57.311,57.317,57.307,57.317,9600000.0
2009-04-08 06:20:00,57.332,57.36,57.332,57.355,12800000.0
2009-04-08 06:21:00,57.388,57.394,57.381,57.392,14400000.0
2009-04-08 06:22:00,57.402,57.404,57.386,57.396,16400000.0
2009-04-08 06:23:00,57.376,57.421,57.376,57.421,11200000.0
2009-04-08 06:24:00,57.43,57.437,57.417,57.437,13800000.0
2009-04-08 06:25:00,57.422,57.424,57.41,57.424,8000000.0
2009-04-08 06:26:00,57.408,57.42,57.405,57.42,11200000.0
2009-04-08 06:27:00,57.422,57.428,57.421,57.428,8000000.0
2009-04-08 06:28:00,57.444,57.448,57.439,57.44,16000000.0
2009-04-08 06:29:00,57.433,57.433,57.41,57.41,12800000.0
2009-04-08 06:30:00,57.413,57.424,57.413,57.415,27600000.0
2009-04-08 06:31:00,57.412,57.416,57.376,57.379,11200000.0
2009-04-08 06:32:00,57.414,57.425,57.412,57.419,22400000.0
2009-04-08 06:33:00,57.417,57.417,57.409,57.41,24000000.0
2009-04-08 06:34:00,57.408,57.408,57.392,57.401,17600000.0
2009-04-08 06:35:00,57.384,57.4,57.367,57.367,11200000.0
2009-04-08 06:36:00,57.34,57.34,57.293,57.303,12800000.0
2009-04-08 06:37:00,57.311,57.328,57.311,57.313,12800000.0
2009-04-08 06:38:00,57.326,57.36,57.326,57.36,8000000.0
2009-04-08 06:39:00,57.358,57.358,57.297,57.297,14400000.0
2009-04-08 06:40:00,57.307,57.308,57.298,57.299,17600000.0
2009-04-08 06:41:00,57.284,57.284,57.255,57.255,9600000.0
2009-04-08 06:42:00,57.258,57.263,57.258,57.258,14400000.0
2009-04-08 06:43:00,57.256,57.26,57.254,57.26,19200000.0
2009-04-08 06:44:00,57.252,57.256,57.248,57.25,11200000.0
2009-04-08 06:45:00,57.258,57.265,57.255,57.265,12800000.0
2009-04-08 06:46:00,57.278,57.286,57.269,57.271,16000000.0
2009-04-08 06:47:00,57.27,57.27,57.261,57.267,12800000.0
2009-04-08 06:48:00,57.268,57.271,57.253,57.264,12800000.0
2009-04-08 06:49:00,57.273,57.276,57.262,57.262,8000000.0
2009-04-08 06:50:00,57.263,57.27,57.263,57.27,11200000.0
2009-04-08 06:51:00,57.275,57.297,57.275,57.297,16000000.0
2009-04-08 06:52:00,57.31,57.354,57.31,57.354,14400000.0
2009-04-08 06:53:00,57.348,57.364,57.258,57.364,14400000.0
2009-04-08 06:54:00,57.354,57.365,57.354,57.359,14400000.0
2009-04-08 06:55:00,57.352,57.367,57.352,57.367,9600000.0
2009-04-08 06:56:00,57.363,57.368,57.362,57.368,8000000.0
2009-04-08 06:57:00,57.373,57.382,57.372,57.375,16000000.0
2009-04-08 06:58:00,57.366,57.378,57.366,57.366,10600000.0
2009-04-08 06:59:00,57.36,57.36,57.317,57.317,17600000.0
2009-04-08 07:00:00,57.299,57.299,57.264,57.264,11200000.0
2009-04-08 07:01:00,57.248,57.261,57.248,57.253,16000000.0
2009-04-08 07:02:00,57.252,57.252,57.242,57.246,12800000.0
2009-04-08 07:03:00,57.254,57.265,57.254,57.265,12800000.0
2009-04-08 07:04:00,57.28,57.292,57.274,57.292,12800000.0
2009-04-08 07:05:00,57.302,57.31,57.272,57.272,12800000.0
2009-04-08 07:06:00,57.289,57.3,57.28,57.281,16000000.0
2009-04-08 07:07:00,57.27,57.285,57.27,57.273,12800000.0
2009-04-08 07:08:00,57.308,57.328,57.308,57.321,28200000.0
2009-04-08 07:09:00,57.317,57.32,57.31,57.319,16000000.0
2009-04-08 07:10:00,57.342,57.342,57.315,57.329,19200000.0
2009-04-08 07:11:00,57.318,57.326,57.301,57.301,17600000.0
2009-04-08 07:12:00,57.303,57.311,57.293,57.293,8000000.0
2009-04-08 07:13:00,57.281,57.323,57.281,57.323,14400000.0
2009-04-08 07:14:00,57.353,57.369,57.353,57.369,12800000.0
2009-04-08 07:15:00,57.355,57.357,57.319,57.319,11600000.0
2009-04-08 07:16:00,57.321,57.321,57.309,57.314,14400000.0
2009-04-08 07:17:00,57.309,57.309,57.278,57.278,11600000.0
2009-04-08 07:18:00,57.259,57.259,57.24,57.24,11200000.0
2009-04-08 07:19:00,57.249,57.25,57.236,57.236,11200000.0
2009-04-08 07:20:00,57.248,57.248,57.241,57.248,14400000.0
2009-04-08 07:21:00,57.24,57.24,57.232,57.232,12800000.0
2009-04-08 07:22:00,57.228,57.24,57.228,57.237,12800000.0
2009-04-08 07:23:00,57.242,57.248,57.235,57.248,16000000.0
2009-04-08 07:24:00,57.253,57.256,57.242,57.242,8000000.0
2009-04-08 07:25:00,57.235,57.251,57.235,57.247,11200000.0
2009-04-08 07:26:00,57.244,57.252,57.237,57.237,12800000.0
2009-04-08 07:27:00,57.229,57.229,57.209,57.212,12800000.0
2009-04-08 07:28:00,57.218,57.224,57.218,57.221,12800000.0
2009-04-08 07:29:00,57.218,57.223,57.207,57.223,27200000.0
2009-04-08 07:30:00,57.216,57.216,57.118,57.188,15400000.0
2009-04-08 07:31:00,57.175,57.179,57.148,57.148,11200000.0
2009-04-08 07:32:00,57.132,57.132,57.119,57.13,12800000.0
2009-04-08 07:33:00,57.135,57.144,57.133,57.139,16000000.0
2009-04-08 07:34:00,57.137,57.137,57.12,57.12,11200000.0
2009-04-08 07:35:00,57.115,57.126,57.115,57.122,11200000.0
2009-04-08 07:36:00,57.115,57.122,57.114,57.116,12800000.0
2009-04-08 07:37:00,57.11,57.11,57.093,57.093,9600000.0
2009-04-08 07:38:00,57.099,57.121,57.099,57.118,16400000.0
2009-04-08 07:39:00,57.129,57.158,57.129,57.157,19200000.0
2009-04-08 07:40:00,57.18,57.18,57.175,57.18,11200000.0
2009-04-08 07:41:00,57.193,57.197,57.189,57.197,32000000.0
2009-04-08 07:42:00,57.19,57.24,57.19,57.24,33600000.0
2009-04-08 07:43:00,57.242,57.242,57.209,57.209,28800000.0
2009-04-08 07:44:00,57.201,57.203,57.197,57.197,8000000.0
2009-04-08 07:45:00,57.196,57.202,57.137,57.195,9600000.0
2009-04-08 07:46:00,57.191,57.195,57.186,57.189,27200000.0
2009-04-08 07:47:00,57.17,57.184,57.166,57.184,8000000.0
2009-04-08 07:48:00,57.204,57.216,57.202,57.212,11200000.0
2009-04-08 07:49:00,57.195,57.195,57.187,57.189,16000000.0
2009-04-08 07:50:00,57.176,57.199,57.176,57.199,11200000.0
2009-04-08 07:51:00,57.203,57.205,57.189,57.189,38400000.0
2009-04-08 07:52:00,57.2,57.206,57.184,57.186,14400000.0
2009-04-08 07:53:00,57.188,57.205,57.184,57.184,11200000.0
2009-04-08 07:54:00,57.157,57.157,57.146,57.147,12800000.0
2009-04-08 07:55:00,57.156,57.177,57.156,57.16,30400000.0
2009-04-08 07:56:00,57.106,57.106,57.049,57.05,8000000.0
2009-04-08 07:57:00,57.039,57.051,57.029,57.051,17600000.0
2009-04-08 07:58:00,57.056,57.057,57.032,57.032,11200000.0
2009-04-08 07:59:00,57.039,57.062,57.039,57.062,17600000.0
2009-04-08 08:00:00,57.038,57.038,57.022,57.037,8000000.0
2009-04-08 08:01:00,57.036,57.055,57.036,57.055,11200000.0
2009-04-08 08:02:00,57.077,57.088,57.07,57.074,16000000.0
2009-04-08 08:03:00,57.082,57.105,57.082,57.091,9600000.0
2009-04-08 08:04:00,57.079,57.079,57.063,57.076,11200000.0
2009-04-08 08:05:00,57.065,57.086,57.065,57.086,12800000.0
2009-04-08 08:06:00,57.116,57.137,57.116,57.137,12800000.0
2009-04-08 08:07:00,57.112,57.112,57.084,57.085,16000000.0
2009-04-08 08:08:00,57.117,57.117,57.085,57.085,12800000.0
2009-04-08 08:09:00,57.093,57.102,57.084,57.102,12200000.0
2009-04-08 08:10:00,57.128,57.142,57.115,57.115,30400000.0
2009-04-08 08:11:00,57.1,57.102,57.078,57.098,12800000.0
2009-04-08 08:12:00,57.091,57.104,57.09,57.09,17600000.0
2009-04-08 08:13:00,57.097,57.109,57.095,57.095,14400000.0
2009-04-08 08:14:00,57.105,57.105,57.095,57.096,16400000.0
2009-04-08 08:15:00,57.087,57.093,57.062,57.062,11200000.0
2009-04-08 08:16:00,57.028,57.03,57.023,57.028,19200000.0
2009-04-08 08:17:00,57.002,57.002,56.984,56.984,11200000.0
2009-04-08 08:18:00,56.988,56.988,56.919,56.919,11200000.0
2009-04-08 08:19:00,56.914,56.931,56.914,56.916,11600000.0
2009-04-08 08:20:00,56.916,56.916,56.898,56.909,12200000.0
2009-04-08 08:21:00,56.929,56.966,56.929,56.966,9600000.0
2009-04-08 08:22:00,56.986,56.997,56.984,56.99,11200000.0
2009-04-08 08:23:00,56.999,56.999,56.986,56.996,16000000.0
2009-04-08 08:24:00,56.986,56.986,56.967,56.967,17600000.0
2009-04-08 08:25:00,56.974,56.978,56.945,56.95,12800000.0
2009-04-08 08:26:00,56.951,56.951,56.937,56.944,11200000.0
2009-04-08 08:27:00,56.929,56.937,56.914,56.914,11200000.0
2009-04-08 08:28:00,56.915,56.92,56.907,56.907,12800000.0
2009-04-08 08:29:00,56.917,56.917,56.897,56.897,11200000.0
2009-04-08 08:30:00,56.858,56.858,56.821,56.825,12800000.0
2009-04-08 08:31:00,56.822,56.833,56.784,56.788,12800000.0
2009-04-08 08:32:00,56.795,56.802,56.785,56.785,14400000.0
2009-04-08 08:33:00,56.792,56.813,56.792,56.813,41600000.0
2009-04-08 08:34:00,56.818,56.827,56.818,56.822,11200000.0
2009-04-08 08:35:00,56.812,56.812,56.788,56.792,48800000.0
2009-04-08 08:36:00,56.801,56.801,56.781,56.79,16000000.0
2009-04-08 08:37:00,56.798,56.803,56.791,56.798,14400000.0
2009-04-08 08:38:00,56.803,56.819,56.803,56.819,17600000.0
2009-04-08 08:39:00,56.83,56.87,56.83,56.87,14400000.0
2009-04-08 08:40:00,56.883,56.883,56.871,56.883,11200000.0
2009-04-08 08:41:00,56.899,56.899,56.872,56.876,31400000.0
2009-04-08 08:42:00,56.867,56.867,56.859,56.864,14400000.0
2009-04-08 08:43:00,56.86,56.86,56.833,56.849,8000000.0
2009-04-08 08:44:00,56.843,56.843,56.822,56.822,9600000.0
2009-04-08 08:45:00,56.811,56.811,56.763,56.763,12800000.0
2009-04-08 08:46:00,56.745,56.75,56.626,56.704,17600000.0
2009-04-08 08:47:00,56.719,56.759,56.719,56.759,23400000.0
2009-04-08 08:48:00,56.771,56.793,56.771,56.793,30400000.0
2009-04-08 08:49:00,56.795,56.795,56.762,56.762,8000000.0
2009-04-08 08:50:00,56.739,56.769,56.739,56.769,12800000.0
2009-04-08 08:51:00,56.774,56.784,56.774,56.783,22400000.0
2009-04-08 08:52:00,56.789,56.804,56.789,56.794,35200000.0
2009-04-08 08:53:00,56.801,56.841,56.801,56.841,56000000.0
2009-04-08 08:54:00,56.836,56.868,56.836,56.868,22400000.0
2009-04-08 08:55:00,56.869,56.882,56.86,56.86,17600000.0
2009-04-08 08:56:00,56.855,56.868,56.852,56.868,14400000.0
2009-04-08 08:57:00,56.87,56.87,56.855,56.855,43200000.0
2009-04-08 08:58:00,56.839,56.846,56.83,56.837,19200000.0
2009-04-08 08:59:00,56.818,56.818,56.797,56.797,14400000.0
2009-04-08 09:00:00,56.806,56.85,56.806,56.85,32000000.0
2009-04-08 09:01:00,56.891,56.912,56.891,56.912,32000000.0
2009-04-08 09:02:00,56.938,56.989,56.938,56.958,19200000.0
2009-04-08 09:03:00,56.948,56.968,56.94,56.968,16000000.0
2009-04-08 09:04:00,56.962,56.967,56.955,56.961,22400000.0
2009-04-08 09:05:00,56.981,56.994,56.981,56.989,19200000.0
2009-04-08 09:06:00,56.988,56.993,56.977,56.977,30400000.0
2009-04-08 09:07:00,56.977,56.98,56.972,56.972,19200000.0
2009-04-08 09:08:00,56.97,56.97,56.955,56.964,12800000.0
2009-04-08 09:09:00,56.944,56.946,56.895,56.898,46400000.0
2009-04-08 09:10:00,56.917,56.935,56.917,56.935,24400000.0
2009-04-08 09:11:00,56.907,56.907,56.875,56.897,28800000.0
2009-04-08 09:12:00,56.927,56.927,56.915,56.918,14400000.0
2009-04-08 09:13:00,56.916,56.916,56.888,56.888,12800000.0
2009-04-08 09:14:00,56.89,56.893,56.87,56.885,12800000.0
2009-04-08 09:15:00,56.868,56.886,56.868,56.886,30400000.0
2009-04-08 09:16:00,56.896,56.928,56.896,56.928,49600000.0
2009-04-08 09:17:00,56.957,56.987,56.957,56.987,78400000.0
2009-04-08 09:18:00,56.977,56.977,56.955,56.955,72000000.0
2009-04-08 09:19:00,56.965,56.977,56.964,56.973,65600000.0
2009-04-08 09:20:00,56.999,57.006,56.99,57.006,76800000.0
2009-04-08 09:21:00,57.042,57.112,57.042,57.112,49600000.0
2009-04-08 09:22:00,57.106,57.106,57.036,57.036,37200000.0
2009-04-08 09:23:00,57.027,57.027,57.011,57.023,68800000.0
2009-04-08 09:24:00,57.016,57.02,57.009,57.02,43200000.0
2009-04-08 09:25:00,57.03,57.056,57.03,57.056,19600000.0
2009-04-08 09:26:00,57.061,57.061,57.053,57.058,32000000.0
2009-04-08 09:27:00,57.06,57.071,57.06,57.068,70400000.0
2009-04-08 09:28:00,57.064,57.07,57.061,57.061,8400000.0
2009-04-08 09:29:00,57.115,57.173,57.115,57.172,36800000.0
2009-04-08 09:30:00,57.164,57.177,57.161,57.161,25600000.0
2009-04-08 09:31:00,57.156,57.156,57.123,57.124,12800000.0
2009-04-08 09:32:00,57.115,57.117,57.106,57.106,33600000.0
2009-04-08 09:33:00,57.109,57.136,57.109,57.123,30400000.0
2009-04-08 09:34:00,57.123,57.138,57.123,57.138,33600000.0
2009-04-08 09:35:00,57.146,57.147,57.132,57.135,52800000.0
2009-04-08 09:36:00,57.119,57.12,57.108,57.12,46400000.0
2009-04-08 09:37:00,57.123,57.131,57.107,57.107,33600000.0
2009-04-08 09:38:00,57.079,57.087,57.077,57.087,12800000.0
2009-04-08 09:39:00,57.085,57.09,57.079,57.086,43200000.0
2009-04-08 09:40:00,57.061,57.061,57.048,57.048,46400000.0
2009-04-08 09:41:00,57.054,57.059,57.047,57.051,30800000.0
2009-04-08 09:42:00,57.052,57.052,57.041,57.05,43200000.0
2009-04-08 09:43:00,57.052,57.058,57.046,57.049,56000000.0
2009-04-08 09:44:00,57.048,57.049,57.04,57.043,30400000.0
2009-04-08 09:45:00,57.036,57.045,57.033,57.045,19200000.0
2009-04-08 09:46:00,57.042,57.045,57.033,57.034,27200000.0
2009-04-08 09:47:00,57.003,57.003,56.991,57.001,12800000.0
2009-04-08 09:48:00,57.007,57.034,57.007,57.034,9600000.0
2009-04-08 09:49:00,57.044,57.047,57.033,57.041,16000000.0
2009-04-08 09:50:00,57.036,57.036,57.026,57.029,33600000.0
2009-04-08 09:51:00,57.028,57.036,57.023,57.023,84800000.0
2009-04-08 09:52:00,57.03,57.041,57.028,57.028,11200000.0
2009-04-08 09:53:00,57.042,57.064,57.042,57.06,30400000.0
2009-04-08 09:54:00,57.061,57.061,57.05,57.054,13200000.0
2009-04-08 09:55:00,57.049,57.049,57.036,57.04,33000000.0
2009-04-08 09:56:00,57.042,57.047,57.035,57.035,37200000.0
2009-04-08 09:57:00,57.037,57.037,57.02,57.02,24000000.0
2009-04-08 09:58:00,57.022,57.022,57.017,57.022,31400000.0
2009-04-08 09:59:00,57.01,57.01,56.953,56.957,51200000.0
2009-04-08 10:00:00,56.937,56.937,56.908,56.908,62400000.0
2009-04-08 10:01:00,56.894,56.909,56.893,56.904,17600000.0
2009-04-08 10:02:00,56.907,56.956,56.907,56.956,36800000.0
2009-04-08 10:03:00,56.962,56.974,56.962,56.97,44800000.0
2009-04-08 10:04:00,56.968,56.978,56.963,56.974,40000000.0
2009-04-08 10:05:00,56.974,56.974,56.955,56.96,38400000.0
2009-04-08 10:06:00,56.955,56.958,56.951,56.958,33600000.0
2009-04-08 10:07:00,56.957,56.964,56.955,56.959,43200000.0
2009-04-08 10:08:00,56.963,56.974,56.96,56.96,49000000.0
2009-04-08 10:09:00,56.948,56.988,56.943,56.988,12800000.0
2009-04-08 10:10:00,56.999,57.001,56.987,56.994,46400000.0
2009-04-08 10:11:00,56.996,57.004,56.993,57.003,57600000.0
2009-04-08 10:12:00,57.021,57.021,56.985,57.02,58000000.0
2009-04-08 10:13:00,57.022,57.052,57.022,57.052,41600000.0
2009-04-08 10:14:00,57.056,57.069,57.056,57.063,30400000.0
2009-04-08 10:15:00,57.045,57.045,57.021,57.033,30400000.0
2009-04-08 10:16:00,57.033,57.033,57.006,57.01,17000000.0
2009-04-08 10:17:00,57.012,57.022,57.001,57.001,12800000.0
2009-04-08 10:18:00,56.997,57.012,56.997,57.0,12800000.0
2009-04-08 10:19:00,56.985,57.001,56.985,56.997,75200000.0
2009-04-08 10:20:00,56.999,56.999,56.983,56.983,16000000.0
2009-04-08 10:21:00,56.979,56.996,56.979,56.995,35200000.0
2009-04-08 10:22:00,56.997,56.997,56.964,56.964,16000000.0
2009-04-08 10:23:00,56.962,56.972,56.962,56.972,33600000.0
2009-04-08 10:24:00,56.967,56.977,56.967,56.97,43200000.0
2009-04-08 10:25:00,56.975,56.976,56.966,56.97,64000000.0
2009-04-08 10:26:00,56.971,56.971,56.952,56.955,37200000.0
2009-04-08 10:27:00,56.946,56.956,56.946,56.949,52800000.0
2009-04-08 10:28:00,56.94,56.96,56.939,56.946,88000000.0
2009-04-08 10:29:00,56.943,56.952,56.94,56.949,9600000.0
2009-04-08 10:30:00,56.95,56.956,56.945,56.954,26600000.0
2009-04-08 10:31:00,56.95,56.95,56.929,56.942,32000000.0
2009-04-08 10:32:00,56.946,56.946,56.932,56.942,46400000.0
2009-04-08 10:33:00,56.943,56.943,56.928,56.93,35200000.0
2009-04-08 10:34:00,56.944,56.944,56.924,56.938,17600000.0
2009-04-08 10:35:00,56.951,56.957,56.945,56.951,12800000.0
2009-04-08 10:36:00,56.957,56.974,56.957,56.974,11200000.0
2009-04-08 10:37:00,56.984,56.994,56.984,56.994,19200000.0
2009-04-08 10:38:00,56.992,56.992,56.97,56.97,28800000.0
2009-04-08 10:39:00,56.984,57.001,56.984,57.001,16000000.0
2009-04-08 10:40:00,57.013,57.031,57.013,57.028,24000000.0
2009-04-08 10:41:00,57.031,57.031,57.005,57.006,57600000.0
2009-04-08 10:42:00,57.008,57.019,57.008,57.019,37800000.0
2009-04-08 10:43:00,57.018,57.028,57.016,57.028,9600000.0
2009-04-08 10:44:00,57.009,57.01,57.0,57.0,19200000.0
2009-04-08 10:45:00,56.997,57.009,56.994,57.009,22400000.0
2009-04-08 10:46:00,57.015,57.03,57.014,57.03,28800000.0
2009-04-08 10:47:00,57.04,57.043,57.035,57.037,25600000.0
2009-04-08 10:48:00,57.039,57.051,57.039,57.045,38400000.0
2009-04-08 10:49:00,57.049,57.069,57.049,57.069,25600000.0
2009-04-08 10:50:00,57.05,57.096,57.05,57.096,59200000.0
2009-04-08 10:51:00,57.097,57.099,57.087,57.097,69200000.0
2009-04-08 10:52:00,57.092,57.093,57.086,57.088,35200000.0
2009-04-08 10:53:00,57.091,57.094,57.085,57.086,60400000.0
2009-04-08 10:54:00,57.073,57.082,57.071,57.076,54400000.0
2009-04-08 10:55:00,57.071,57.104,57.071,57.104,41600000.0
2009-04-08 10:56:00,57.089,57.124,57.089,57.124,44800000.0
2009-04-08 10:57:00,57.126,57.147,57.126,57.147,33600000.0
2009-04-08 10:58:00,57.167,57.183,57.161,57.183,39400000.0
2009-04-08 10:59:00,57.205,57.214,57.204,57.204,49600000.0
2009-04-08 11:00:00,57.204,57.323,57.204,57.323,51200000.0
2009-04-08 11:01:00,57.361,57.365,57.331,57.334,13200000.0
2009-04-08 11:02:00,57.331,57.354,57.331,57.347,19200000.0
2009-04-08 11:03:00,57.342,57.342,57.312,57.319,36200000.0
2009-04-08 11:04:00,57.306,57.355,57.306,57.348,27200000.0
2009-04-08 11:05:00,57.348,57.369,57.348,57.369,11200000.0
2009-04-08 11:06:00,57.378,57.382,57.347,57.347,30400000.0
2009-04-08 11:07:00,57.319,57.319,57.301,57.304,46400000.0
2009-04-08 11:08:00,57.297,57.305,57.291,57.303,32000000.0
2009-04-08 11:09:00,57.294,57.298,57.276,57.276,75600000.0
2009-04-08 11:10:00,57.262,57.278,57.259,57.261,36800000.0
2009-04-08 11:11:00,57.248,57.248,57.206,57.206,53200000.0
2009-04-08 11:12:00,57.205,57.218,57.197,57.198,70400000.0
2009-04-08 11:13:00,57.2,57.207,57.16,57.16,12800000.0
2009-04-08 11:14:00,57.15,57.178,57.145,57.178,57600000.0
2009-04-08 11:15:00,57.204,57.208,57.198,57.208,11200000.0
2009-04-08 11:16:00,57.232,57.234,57.215,57.224,17600000.0
2009-04-08 11:17:00,57.224,57.233,57.224,57.23,54400000.0
2009-04-08 11:18:00,57.242,57.285,57.242,57.285,73000000.0
2009-04-08 11:19:00,57.294,57.324,57.294,57.324,56000000.0
2009-04-08 11:20:00,57.344,57.352,57.342,57.351,35200000.0
2009-04-08 11:21:00,57.35,57.354,57.346,57.353,40000000.0
2009-04-08 11:22:00,57.356,57.367,57.356,57.361,41600000.0
2009-04-08 11:23:00,57.374,57.385,57.373,57.377,51200000.0
2009-04-08 11:24:00,57.381,57.39,57.377,57.378,52800000.0
2009-04-08 11:25:00,57.326,57.336,57.298,57.336,35200000.0
2009-04-08 11:26:00,57.312,57.336,57.302,57.317,27200000.0
2009-04-08 11:27:00,57.338,57.347,57.338,57.345,12800000.0
2009-04-08 11:28:00,57.337,57.345,57.337,57.339,41600000.0
2009-04-08 11:29:00,57.334,57.339,57.331,57.335,43200000.0
2009-04-08 11:30:00,57.331,57.331,57.326,57.33,11200000.0
2009-04-08 11:31:00,57.334,57.343,57.334,57.339,27200000.0
2009-04-08 11:32:00,57.391,57.406,57.391,57.404,35200000.0
2009-04-08 11:33:00,57.401,57.404,57.4,57.402,17600000.0
2009-04-08 11:34:00,57.401,57.41,57.394,57.409,33600000.0
2009-04-08 11:35:00,57.423,57.424,57.416,57.422,17600000.0
2009-04-08 11:36:00,57.417,57.418,57.4,57.404,43200000.0
2009-04-08 11:37:00,57.401,57.401,57.391,57.391,41000000.0
2009-04-08 11:38:00,57.383,57.397,57.383,57.397,27600000.0
2009-04-08 11:39:00,57.406,57.426,57.406,57.419,11200000.0
2009-04-08 11:40:00,57.437,57.437,57.398,57.398,22400000.0
2009-04-08 11:41:00,57.377,57.377,57.348,57.348,38400000.0
2009-04-08 11:42:00,57.37,57.379,57.368,57.371,38400000.0
2009-04-08 11:43:00,57.378,57.378,57.364,57.364,17600000.0
2009-04-08 11:44:00,57.365,57.366,57.352,57.358,59200000.0
2009-04-08 11:45:00,57.358,57.365,57.357,57.365,49600000.0
2009-04-08 11:46:00,57.36,57.37,57.36,57.364,11200000.0
2009-04-08 11:47:00,57.37,57.374,57.367,57.369,56000000.0
2009-04-08 11:48:00,57.35,57.35,57.335,57.335,14400000.0
2009-04-08 11:49:00,57.336,57.339,57.319,57.331,41600000.0
2009-04-08 11:50:00,57.341,57.346,57.339,57.346,44800000.0
2009-04-08 11:51:00,57.335,57.342,57.329,57.332,44200000.0
2009-04-08 11:52:00,57.312,57.317,57.304,57.308,32000000.0
2009-04-08 11:53:00,57.308,57.315,57.298,57.305,35200000.0
2009-04-08 11:54:00,57.305,57.309,57.297,57.308,48000000.0
2009-04-08 11:55:00,57.306,57.309,57.29,57.29,44800000.0
2009-04-08 11:56:00,57.287,57.297,57.285,57.294,64000000.0
2009-04-08 11:57:00,57.28,57.296,57.28,57.296,22200000.0
2009-04-08 11:58:00,57.282,57.285,57.255,57.255,41600000.0
2009-04-08 11:59:00,57.242,57.243,57.233,57.233,51200000.0
2009-04-08 12:00:00,57.219,57.219,57.209,57.21,36800000.0
2009-04-08 12:01:00,57.189,57.2,57.185,57.2,19200000.0
2009-04-08 12:02:00,57.191,57.191,57.179,57.18,12800000.0
2009-04-08 12:03:00,57.162,57.172,57.156,57.159,51200000.0
2009-04-08 12:04:00,57.169,57.169,57.153,57.153,24000000.0
2009-04-08 12:05:00,57.172,57.254,57.172,57.254,28800000.0
2009-04-08 12:06:00,57.273,57.273,57.249,57.249,24000000.0
2009-04-08 12:07:00,57.234,57.236,57.228,57.234,20800000.0
2009-04-08 12:08:00,57.232,57.232,57.205,57.206,43200000.0
2009-04-08 12:09:00,57.211,57.235,57.207,57.235,25800000.0
2009-04-08 12:10:00,57.24,57.241,57.228,57.228,11200000.0
2009-04-08 12:11:00,57.243,57.265,57.243,57.265,27200000.0
2009-04-08 12:12:00,57.264,57.264,57.252,57.252,30400000.0
2009-04-08 12:13:00,57.249,57.26,57.249,57.249,14400000.0
2009-04-08 12:14:00,57.245,57.248,57.233,57.248,16000000.0
2009-04-08 12:15:00,57.242,57.251,57.239,57.245,27600000.0
2009-04-08 12:16:00,57.247,57.252,57.238,57.241,27200000.0
2009-04-08 12:17:00,57.25,57.262,57.25,57.262,43200000.0
2009-04-08 12:18:00,57.271,57.271,57.257,57.264,25000000.0
2009-04-08 12:19:00,57.259,57.265,57.25,57.253,35200000.0
2009-04-08 12:20:00,57.261,57.289,57.261,57.282,36800000.0
2009-04-08 12:21:00,57.282,57.289,57.277,57.289,58600000.0
2009-04-08 12:22:00,57.283,57.284,57.275,57.283,30800000.0
2009-04-08 12:23:00,57.287,57.295,57.278,57.288,32000000.0
2009-04-08 12:24:00,57.291,57.301,57.288,57.301,33600000.0
2009-04-08 12:25:00,57.299,57.307,57.298,57.298,22400000.0
2009-04-08 12:26:00,57.316,57.356,57.316,57.356,30400000.0
2009-04-08 12:27:00,57.376,57.382,57.365,57.365,30400000.0
2009-04-08 12:28:00,57.353,57.357,57.343,57.357,60800000.0
2009-04-08 12:29:00,57.305,57.429,57.268,57.325,115200000.0
2009-04-08 12:30:00,57.422,57.45,57.341,57.45,46400000.0
2009-04-08 12:31:00,57.45,57.469,57.447,57.447,69800000.0
2009-04-08 12:32:00,57.444,57.444,57.429,57.431,28800000.0
2009-04-08 12:33:00,57.418,57.425,57.413,57.423,40000000.0
2009-04-08 12:34:00,57.391,57.396,57.383,57.392,27200000.0
2009-04-08 12:35:00,57.409,57.433,57.409,57.433,25400000.0
2009-04-08 12:36:00,57.432,57.444,57.432,57.433,48000000.0
2009-04-08 12:37:00,57.435,57.444,57.434,57.44,14400000.0
2009-04-08 12:38:00,57.451,57.465,57.451,57.465,8000000.0
2009-04-08 12:39:00,57.47,57.47,57.458,57.458,24000000.0
2009-04-08 12:40:00,57.458,57.508,57.456,57.508,16000000.0
2009-04-08 12:41:00,57.52,57.524,57.51,57.51,22400000.0
2009-04-08 12:42:00,57.481,57.508,57.481,57.508,22400000.0
2009-04-08 12:43:00,57.518,57.533,57.518,57.529,36800000.0
2009-04-08 12:44:00,57.535,57.535,57.516,57.523,22400000.0
2009-04-08 12:45:00,57.523,57.534,57.523,57.534,35600000.0
2009-04-08 12:46:00,57.521,57.534,57.517,57.534,44800000.0
2009-04-08 12:47:00,57.532,57.532,57.508,57.508,30400000.0
2009-04-08 12:48:00,57.519,57.528,57.519,57.523,31400000.0
2009-04-08 12:49:00,57.523,57.535,57.518,57.518,40400000.0
2009-04-08 12:50:00,57.515,57.526,57.515,57.526,16000000.0
2009-04-08 12:51:00,57.519,57.519,57.492,57.513,22400000.0
2009-04-08 12:52:00,57.496,57.496,57.46,57.46,25600000.0
2009-04-08 12:53:00,57.465,57.481,57.465,57.481,11200000.0
2009-04-08 12:54:00,57.483,57.49,57.476,57.488,11200000.0
2009-04-08 12:55:00,57.495,57.514,57.495,57.509,24000000.0
2009-04-08 12:56:00,57.491,57.495,57.488,57.495,12800000.0
2009-04-08 12:57:00,57.5,57.508,57.493,57.508,27200000.0
2009-04-08 12:58:00,57.501,57.515,57.498,57.498,12800000.0
2009-04-08 12:59:00,57.513,57.523,57.513,57.523,13800000.0
2009-04-08 13:00:00,57.505,57.512,57.505,57.506,8000000.0
2009-04-08 13:01:00,57.513,57.518,57.506,57.513,17600000.0
2009-04-08 13:02:00,57.501,57.525,57.501,57.525,12800000.0
2009-04-08 13:03:00,57.52,57.525,57.509,57.509,12800000.0
2009-04-08 13:04:00,57.51,57.515,57.501,57.512,16000000.0
2009-04-08 13:05:00,57.523,57.533,57.523,57.533,12800000.0
2009-04-08 13:06:00,57.539,57.539,57.529,57.529,17600000.0
2009-04-08 13:07:00,57.525,57.528,57.518,57.518,12800000.0
2009-04-08 13:08:00,57.53,57.537,57.53,57.537,32000000.0
2009-04-08 13:09:00,57.54,57.54,57.52,57.52,28800000.0
2009-04-08 13:10:00,57.54,57.551,57.539,57.551,32000000.0
2009-04-08 13:11:00,57.562,57.577,57.56,57.574,19200000.0
2009-04-08 13:12:00,57.57,57.606,57.57,57.606,16000000.0
2009-04-08 13:13:00,57.598,57.627,57.593,57.627,11200000.0
2009-04-08 13:14:00,57.624,57.624,57.613,57.619,11200000.0
2009-04-08 13:15:00,57.614,57.622,57.61,57.61,11200000.0
2009-04-08 13:16:00,57.605,57.605,57.555,57.555,25600000.0
2009-04-08 13:17:00,57.54,57.546,57.536,57.546,13200000.0
2009-04-08 13:18:00,57.544,57.56,57.544,57.557,56800000.0
2009-04-08 13:19:00,57.551,57.558,57.542,57.551,14400000.0
2009-04-08 13:20:00,57.562,57.573,57.556,57.556,12800000.0
2009-04-08 13:21:00,57.569,57.574,57.567,57.569,56000000.0
2009-04-08 13:22:00,57.573,57.573,57.563,57.57,11200000.0
2009-04-08 13:23:00,57.571,57.575,57.565,57.575,12800000.0
2009-04-08 13:24:00,57.572,57.581,57.572,57.581,14400000.0
2009-04-08 13:25:00,57.587,57.601,57.587,57.601,33600000.0
2009-04-08 13:26:00,57.599,57.613,57.599,57.604,24400000.0
2009-04-08 13:27:00,57.604,57.611,57.603,57.605,40000000.0
2009-04-08 13:28:00,57.598,57.609,57.598,57.603,20800000.0
2009-04-08 13:29:00,57.603,57.604,57.595,57.602,22400000.0
2009-04-08 13:30:00,57.593,57.597,57.587,57.592,36800000.0
2009-04-08 13:31:00,57.575,57.575,57.557,57.557,11200000.0
2009-04-08 13:32:00,57.55,57.55,57.534,57.535,17600000.0
2009-04-08 13:33:00,57.529,57.538,57.499,57.499,12800000.0
2009-04-08 13:34:00,57.483,57.483,57.431,57.431,12800000.0
2009-04-08 13:35:00,57.418,57.432,57.418,57.432,12800000.0
2009-04-08 13:36:00,57.436,57.464,57.427,57.461,48000000.0
2009-04-08 13:37:00,57.472,57.486,57.469,57.486,24000000.0
2009-04-08 13:38:00,57.497,57.511,57.497,57.511,28800000.0
2009-04-08 13:39:00,57.512,57.512,57.493,57.494,25600000.0
2009-04-08 13:40:00,57.481,57.499,57.481,57.499,9600000.0
2009-04-08 13:41:00,57.505,57.512,57.505,57.512,16000000.0
2009-04-08 13:42:00,57.497,57.497,57.476,57.48,12800000.0
2009-04-08 13:43:00,57.479,57.483,57.467,57.467,25600000.0
2009-04-08 13:44:00,57.464,57.475,57.463,57.475,28800000.0
2009-04-08 13:45:00,57.461,57.461,57.44,57.44,12800000.0
2009-04-08 13:46:00,57.429,57.429,57.413,57.417,14400000.0
2009-04-08 13:47:00,57.409,57.409,57.379,57.379,27200000.0
2009-04-08 13:48:00,57.377,57.379,57.357,57.36,14400000.0
2009-04-08 13:49:00,57.361,57.373,57.352,57.354,33600000.0
2009-04-08 13:50:00,57.346,57.356,57.344,57.356,33600000.0
2009-04-08 13:51:00,57.359,57.367,57.359,57.363,8000000.0
2009-04-08 13:52:00,57.366,57.372,57.362,57.364,40000000.0
2009-04-08 13:53:00,57.367,57.369,57.36,57.362,36800000.0
2009-04-08 13:54:00,57.362,57.371,57.362,57.368,24000000.0
2009-04-08 13:55:00,57.364,57.364,57.344,57.344,11200000.0
2009-04-08 13:56:00,57.343,57.343,57.336,57.336,14400000.0
2009-04-08 13:57:00,57.344,57.347,57.337,57.347,14400000.0
2009-04-08 13:58:00,57.353,57.353,57.343,57.343,32000000.0
2009-04-08 13:59:00,57.333,57.335,57.28,57.28,48000000.0
2009-04-08 14:00:00,57.272,57.281,57.268,57.277,32000000.0
2009-04-08 14:01:00,57.285,57.295,57.284,57.295,14400000.0
2009-04-08 14:02:00,57.309,57.326,57.309,57.326,28800000.0
2009-04-08 14:03:00,57.355,57.363,57.355,57.359,13800000.0
2009-04-08 14:04:00,57.356,57.398,57.356,57.398,9600000.0
2009-04-08 14:05:00,57.409,57.445,57.409,57.445,25600000.0
2009-04-08 14:06:00,57.444,57.457,57.444,57.455,17600000.0
2009-04-08 14:07:00,57.432,57.461,57.432,57.461,12800000.0
2009-04-08 14:08:00,57.468,57.478,57.468,57.478,24000000.0
2009-04-08 14:09:00,57.475,57.475,57.454,57.474,11200000.0
2009-04-08 14:10:00,57.481,57.486,57.481,57.486,17600000.0
2009-04-08 14:11:00,57.497,57.508,57.496,57.503,12800000.0
2009-04-08 14:12:00,57.513,57.566,57.513,57.566,12800000.0
2009-04-08 14:13:00,57.567,57.604,57.561,57.604,24000000.0
2009-04-08 14:14:00,57.617,57.622,57.608,57.616,20800000.0
2009-04-08 14:15:00,57.629,57.632,57.617,57.626,33600000.0
2009-04-08 14:16:00,57.654,57.678,57.654,57.671,27200000.0
2009-04-08 14:17:00,57.664,57.671,57.661,57.661,11200000.0
2009-04-08 14:18:00,57.671,57.678,57.671,57.677,16000000.0
2009-04-08 14:19:00,57.677,57.681,57.672,57.676,40000000.0
2009-04-08 14:20:00,57.684,57.728,57.684,57.728,14400000.0
2009-04-08 14:21:00,57.73,57.77,57.73,57.77,33600000.0
2009-04-08 14:22:00,57.788,57.819,57.788,57.792,14400000.0
2009-04-08 14:23:00,57.791,57.807,57.791,57.807,17600000.0
2009-04-08 14:24:00,57.807,57.817,57.784,57.793,36800000.0
2009-04-08 14:25:00,57.792,57.819,57.792,57.819,12800000.0
2009-04-08 14:26:00,57.827,57.855,57.825,57.847,19200000.0
2009-04-08 14:27:00,57.852,57.861,57.85,57.861,11200000.0
2009-04-08 14:28:00,57.846,57.846,57.826,57.827,11200000.0
2009-04-08 14:29:00,57.831,57.838,57.829,57.829,12800000.0
2009-04-08 14:30:00,57.831,57.847,57.758,57.758,11200000.0
2009-04-08 14:31:00,57.842,57.842,57.725,57.812,16000000.0
2009-04-08 14:32:00,57.819,57.828,57.819,57.823,9600000.0
2009-04-08 14:33:00,57.83,57.838,57.83,57.832,17600000.0
2009-04-08 14:34:00,57.831,57.896,57.831,57.896,17600000.0
2009-04-08 14:35:00,57.882,57.882,57.861,57.864,11200000.0
2009-04-08 14:36:00,57.852,57.852,57.842,57.842,8000000.0
2009-04-08 14:37:00,57.841,57.841,57.823,57.823,12800000.0
2009-04-08 14:38:00,57.826,57.826,57.798,57.804,11200000.0
2009-04-08 14:39:00,57.805,57.818,57.795,57.795,17000000.0
2009-04-08 14:40:00,57.777,57.798,57.773,57.798,16000000.0
2009-04-08 14:41:00,57.784,57.789,57.771,57.784,11200000.0
2009-04-08 14:42:00,57.8,57.806,57.795,57.801,9600000.0
2009-04-08 14:43:00,57.809,57.815,57.804,57.804,17600000.0
2009-04-08 14:44:00,57.795,57.882,57.795,57.882,12800000.0
2009-04-08 14:45:00,57.808,57.866,57.808,57.866,12800000.0
2009-04-08 14:46:00,57.872,57.897,57.872,57.897,17600000.0
2009-04-08 14:47:00,57.925,57.936,57.92,57.936,12200000.0
2009-04-08 14:48:00,57.932,57.934,57.914,57.914,11200000.0
2009-04-08 14:49:00,57.938,57.967,57.938,57.947,16000000.0
2009-04-08 14:50:00,57.98,58.021,57.968,58.021,12800000.0
2009-04-08 14:51:00,58.031,58.054,58.015,58.015,18000000.0
2009-04-08 14:52:00,57.991,58.004,57.991,58.002,14400000.0
2009-04-08 14:53:00,58.001,58.022,57.995,58.022,11200000.0
2009-04-08 14:54:00,58.028,58.044,58.019,58.038,12800000.0
2009-04-08 14:55:00,58.045,58.061,58.045,58.056,11200000.0
2009-04-08 14:56:00,58.063,58.064,58.045,58.048,16000000.0
2009-04-08 14:57:00,58.053,58.056,58.043,58.043,12800000.0
2009-04-08 14:58:00,58.014,58.021,58.012,58.019,14400000.0
2009-04-08 14:59:00,58.015,58.019,58.004,58.006,12800000.0
2009-04-08 15:00:00,57.999,58.006,57.995,57.995,16000000.0
2009-04-08 15:01:00,58.001,58.001,57.985,57.991,17000000.0
2009-04-08 15:02:00,58.0,58.008,58.0,58.001,11200000.0
2009-04-08 15:03:00,58.01,58.023,58.006,58.023,9600000.0
2009-04-08 15:04:00,58.02,58.02,58.006,58.006,16000000.0
2009-04-08 15:05:00,57.98,57.99,57.964,57.968,12800000.0
2009-04-08 15:06:00,57.978,57.978,57.956,57.96,11200000.0
2009-04-08 15:07:00,57.953,57.956,57.943,57.947,11200000.0
2009-04-08 15:08:00,57.927,57.934,57.917,57.917,11600000.0
2009-04-08 15:09:00,57.912,57.912,57.897,57.901,14400000.0
2009-04-08 15:10:00,57.904,57.904,57.881,57.887,16000000.0
2009-04-08 15:11:00,57.883,57.888,57.87,57.87,11200000.0
2009-04-08 15:12:00,57.842,57.857,57.842,57.857,9600000.0
2009-04-08 15:13:00,57.873,57.899,57.873,57.899,12800000.0
2009-04-08 15:14:00,57.926,57.926,57.913,57.916,16000000.0
2009-04-08 15:15:00,57.921,57.942,57.919,57.938,17600000.0
2009-04-08 15:16:00,57.949,57.957,57.94,57.957,12200000.0
2009-04-08 15:17:00,57.948,57.95,57.941,57.949,14400000.0
2009-04-08 15:18:00,57.944,57.955,57.94,57.953,12800000.0
2009-04-08 15:19:00,57.952,57.952,57.926,57.936,16000000.0
2009-04-08 15:20:00,57.944,57.948,57.936,57.936,16000000.0
2009-04-08 15:21:00,57.933,57.959,57.856,57.959,17600000.0
2009-04-08 15:22:00,57.976,57.983,57.97,57.975,11200000.0
2009-04-08 15:23:00,57.981,57.981,57.974,57.976,11200000.0
2009-04-08 15:24:00,57.972,57.979,57.972,57.973,11200000.0
2009-04-08 15:25:00,57.97,57.981,57.968,57.968,12800000.0
2009-04-08 15:26:00,57.965,57.977,57.965,57.971,14400000.0
2009-04-08 15:27:00,57.962,57.97,57.959,57.961,12800000.0
2009-04-08 15:28:00,57.965,57.973,57.957,57.972,12800000.0
2009-04-08 15:29:00,57.974,57.975,57.969,57.97,17600000.0
2009-04-08 15:30:00,57.973,57.979,57.97,57.978,17600000.0
2009-04-08 15:31:00,57.987,57.988,57.976,57.981,12800000.0
2009-04-08 15:32:00,57.983,58.049,57.981,58.049,10600000.0
2009-04-08 15:33:00,58.065,58.068,58.048,58.048,11200000.0
2009-04-08 15:34:00,58.054,58.054,58.048,58.048,11200000.0
2009-04-08 15:35:00,58.037,58.037,58.014,58.015,12800000.0
2009-04-08 15:36:00,58.0,58.014,58.0,58.01,14400000.0
2009-04-08 15:37:00,57.992,57.999,57.977,57.977,16000000.0
2009-04-08 15:38:00,57.964,57.966,57.944,57.958,16000000.0
2009-04-08 15:39:00,57.963,57.963,57.952,57.959,14400000.0
2009-04-08 15:40:00,57.942,57.942,57.874,57.884,12800000.0
2009-04-08 15:41:00,57.888,57.897,57.888,57.891,16000000.0
2009-04-08 15:42:00,57.902,57.913,57.85,57.91,17600000.0
2009-04-08 15:43:00,57.918,57.937,57.918,57.928,12800000.0
2009-04-08 15:44:00,57.937,57.958,57.937,57.958,8000000.0
2009-04-08 15:45:00,57.972,57.989,57.972,57.989,12800000.0
2009-04-08 15:46:00,57.971,57.971,57.958,57.961,11200000.0
2009-04-08 15:47:00,57.975,57.976,57.957,57.957,11200000.0
2009-04-08 15:48:00,57.94,57.941,57.92,57.92,12800000.0
2009-04-08 15:49:00,57.924,57.956,57.924,57.954,11200000.0
2009-04-08 15:50:00,57.95,57.958,57.95,57.952,14400000.0
2009-04-08 15:51:00,57.955,57.959,57.935,57.935,11200000.0
2009-04-08 15:52:00,57.946,57.946,57.912,57.912,11200000.0
2009-04-08 15:53:00,57.899,57.905,57.895,57.901,12800000.0
2009-04-08 15:54:00,57.905,57.905,57.865,57.887,17600000.0
2009-04-08 15:55:00,57.893,57.904,57.892,57.904,17600000.0
2009-04-08 15:56:00,57.898,57.916,57.898,57.916,11200000.0
2009-04-08 15:57:00,57.91,57.91,57.902,57.902,14400000.0
2009-04-08 15:58:00,57.897,57.919,57.897,57.919,11200000.0
2009-04-08 15:59:00,57.92,57.92,57.907,57.912,11200000.0
2009-04-08 16:00:00,57.892,57.892,57.862,57.862,11200000.0
2009-04-08 16:01:00,57.858,57.892,57.858,57.892,11200000.0
2009-04-08 16:02:00,57.895,57.895,57.881,57.887,17600000.0
2009-04-08 16:03:00,57.901,57.904,57.89,57.9,12800000.0
2009-04-08 16:04:00,57.906,57.906,57.849,57.856,11200000.0
2009-04-08 16:05:00,57.844,57.844,57.777,57.777,14400000.0
2009-04-08 16:06:00,57.75,57.793,57.75,57.785,16000000.0
2009-04-08 16:07:00,57.777,57.838,57.773,57.838,11200000.0
2009-04-08 16:08:00,57.817,57.819,57.802,57.819,11200000.0
2009-04-08 16:09:00,57.812,57.815,57.793,57.815,17600000.0
2009-04-08 16:10:00,57.795,57.795,57.764,57.764,12800000.0
2009-04-08 16:11:00,57.75,57.75,57.7,57.725,12000000.0
2009-04-08 16:12:00,57.731,57.766,57.725,57.766,17600000.0
2009-04-08 16:13:00,57.755,57.755,57.726,57.726,11200000.0
2009-04-08 16:14:00,57.749,57.797,57.749,57.795,14400000.0
2009-04-08 16:15:00,57.817,57.847,57.817,57.847,11200000.0
2009-04-08 16:16:00,57.86,57.86,57.826,57.832,11200000.0
2009-04-08 16:17:00,57.826,57.826,57.774,57.774,17600000.0
2009-04-08 16:18:00,57.757,57.757,57.73,57.73,4800000.0
2009-04-08 16:19:00,57.723,57.723,57.712,57.721,11200000.0
2009-04-08 16:20:00,57.724,57.733,57.717,57.719,11200000.0
2009-04-08 16:21:00,57.693,57.693,57.657,57.657,11200000.0
2009-04-08 16:22:00,57.677,57.687,57.666,57.666,11200000.0
2009-04-08 16:23:00,57.65,57.65,57.612,57.639,12800000.0
2009-04-08 16:24:00,57.631,57.637,57.631,57.632,11200000.0
2009-04-08 16:25:00,57.63,57.63,57.605,57.605,12200000.0
2009-04-08 16:26:00,57.538,57.547,57.523,57.523,12800000.0
2009-04-08 16:27:00,57.529,57.587,57.529,57.587,18000000.0
2009-04-08 16:28:00,57.577,57.595,57.567,57.595,11200000.0
2009-04-08 16:29:00,57.627,57.632,57.616,57.616,14400000.0
2009-04-08 16:30:00,57.614,57.653,57.614,57.653,14400000.0
2009-04-08 16:31:00,57.682,57.729,57.682,57.729,14400000.0
2009-04-08 16:32:00,57.745,57.764,57.745,57.764,8000000.0
2009-04-08 16:33:00,57.767,57.767,57.708,57.708,9600000.0
2009-04-08 16:34:00,57.702,57.717,57.696,57.711,17600000.0
2009-04-08 16:35:00,57.726,57.726,57.713,57.723,12800000.0
2009-04-08 16:36:00,57.725,57.725,57.709,57.709,11200000.0
2009-04-08 16:37:00,57.705,57.716,57.698,57.698,12800000.0
2009-04-08 16:38:00,57.671,57.671,57.609,57.613,14400000.0
2009-04-08 16:39:00,57.619,57.637,57.619,57.635,12800000.0
2009-04-08 16:40:00,57.641,57.67,57.641,57.667,17600000.0
2009-04-08 16:41:00,57.677,57.683,57.673,57.683,12800000.0
2009-04-08 16:42:00,57.689,57.689,57.663,57.663,11600000.0
2009-04-08 16:43:00,57.682,57.725,57.682,57.725,12800000.0
2009-04-08 16:44:00,57.739,57.742,57.732,57.742,11200000.0
2009-04-08 16:45:00,57.761,57.797,57.761,57.797,11200000.0
2009-04-08 16:46:00,57.779,57.779,57.738,57.743,14400000.0
2009-04-08 16:47:00,57.743,57.743,57.729,57.729,17600000.0
2009-04-08 16:48:00,57.732,57.734,57.73,57.734,11200000.0
2009-04-08 16:49:00,57.728,57.73,57.715,57.715,12800000.0
2009-04-08 16:50:00,57.701,57.709,57.69,57.707,17600000.0
2009-04-08 16:51:00,57.702,57.702,57.64,57.64,11200000.0
2009-04-08 16:52:00,57.703,57.705,57.681,57.698,17600000.0
2009-04-08 16:53:00,57.696,57.702,57.687,57.7,17600000.0
2009-04-08 16:54:00,57.711,57.726,57.711,57.716,9600000.0
2009-04-08 16:55:00,57.716,57.716,57.699,57.699,14400000.0
2009-04-08 16:56:00,57.701,57.712,57.684,57.684,12800000.0
2009-04-08 16:57:00,57.678,57.684,57.665,57.684,16000000.0
2009-04-08 16:58:00,57.705,57.718,57.705,57.715,12800000.0
2009-04-08 16:59:00,57.719,57.729,57.708,57.708,12800000.0
2009-04-08 17:00:00,57.66,57.719,57.66,57.719,11200000.0
2009-04-08 17:01:00,57.747,57.747,57.648,57.732,12800000.0
2009-04-08 17:02:00,57.728,57.748,57.728,57.748,16000000.0
2009-04-08 17:03:00,57.743,57.753,57.743,57.75,11200000.0
2009-04-08 17:04:00,57.758,57.76,57.742,57.742,11200000.0
2009-04-08 17:05:00,57.736,57.736,57.725,57.725,17600000.0
2009-04-08 17:06:00,57.714,57.721,57.695,57.695,11200000.0
2009-04-08 17:07:00,57.697,57.702,57.686,57.702,11200000.0
2009-04-08 17:08:00,57.717,57.723,57.7,57.7,17600000.0
2009-04-08 17:09:00,57.697,57.713,57.697,57.708,16000000.0
2009-04-08 17:10:00,57.715,57.723,57.715,57.715,11200000.0
2009-04-08 17:11:00,57.73,57.73,57.716,57.72,12800000.0
2009-04-08 17:12:00,57.72,57.72,57.689,57.703,12800000.0
2009-04-08 17:13:00,57.695,57.695,57.676,57.676,12800000.0
2009-04-08 17:14:00,57.672,57.674,57.651,57.657,12800000.0
2009-04-08 17:15:00,57.673,57.729,57.673,57.729,13200000.0
2009-04-08 17:16:00,57.724,57.734,57.72,57.72,11200000.0
2009-04-08 17:17:00,57.687,57.688,57.666,57.666,11200000.0
2009-04-08 17:18:00,57.644,57.644,57.632,57.632,12800000.0
2009-04-08 17:19:00,57.631,57.636,57.622,57.629,16000000.0
2009-04-08 17:20:00,57.652,57.67,57.652,57.663,11200000.0
2009-04-08 17:21:00,57.681,57.699,57.674,57.692,12800000.0
2009-04-08 17:22:00,57.686,57.694,57.595,57.679,10600000.0
2009-04-08 17:23:00,57.687,57.7,57.687,57.7,11200000.0
2009-04-08 17:24:00,57.703,57.718,57.703,57.718,11200000.0
2009-04-08 17:25:00,57.732,57.77,57.732,57.77,11200000.0
2009-04-08 17:26:00,57.786,57.789,57.753,57.753,11200000.0
2009-04-08 17:27:00,57.757,57.757,57.743,57.75,17600000.0
2009-04-08 17:28:00,57.767,57.767,57.751,57.758,12800000.0
2009-04-08 17:29:00,57.743,57.752,57.732,57.732,13200000.0
2009-04-08 17:30:00,57.74,57.744,57.728,57.728,11200000.0
2009-04-08 17:31:00,57.716,57.728,57.716,57.728,12800000.0
2009-04-08 17:32:00,57.733,57.736,57.722,57.736,11200000.0
2009-04-08 17:33:00,57.755,57.769,57.744,57.744,12800000.0
2009-04-08 17:34:00,57.732,57.737,57.725,57.732,11200000.0
2009-04-08 17:35:00,57.731,57.757,57.731,57.757,12800000.0
2009-04-08 17:36:00,57.78,57.78,57.77,57.775,11200000.0
2009-04-08 17:37:00,57.784,57.787,57.772,57.776,11200000.0
2009-04-08 17:38:00,57.768,57.776,57.765,57.776,8000000.0
2009-04-08 17:39:00,57.782,57.851,57.782,57.851,17000000.0
2009-04-08 17:40:00,57.853,57.853,57.818,57.818,11200000.0
2009-04-08 17:41:00,57.793,57.801,57.781,57.801,11200000.0
2009-04-08 17:42:00,57.812,57.825,57.812,57.824,11200000.0
2009-04-08 17:43:00,57.835,57.836,57.812,57.812,12800000.0
2009-04-08 17:44:00,57.824,57.827,57.813,57.813,12800000.0
2009-04-08 17:45:00,57.822,57.824,57.808,57.808,11200000.0
2009-04-08 17:46:00,57.806,57.857,57.806,57.825,12800000.0
2009-04-08 17:47:00,57.85,57.858,57.83,57.83,12800000.0
2009-04-08 17:48:00,57.82,57.829,57.82,57.829,11200000.0
2009-04-08 17:49:00,57.834,57.835,57.825,57.825,10600000.0
2009-04-08 17:50:00,57.842,57.842,57.797,57.797,13200000.0
2009-04-08 17:51:00,57.777,57.784,57.767,57.784,11200000.0
2009-04-08 17:52:00,57.793,57.793,57.771,57.771,12800000.0
2009-04-08 17:53:00,57.767,57.77,57.763,57.769,17600000.0
2009-04-08 17:54:00,57.764,57.773,57.762,57.763,8000000.0
2009-04-08 17:55:00,57.762,57.784,57.762,57.784,12800000.0
2009-04-08 17:56:00,57.771,57.782,57.76,57.76,11200000.0
2009-04-08 17:57:00,57.789,57.8,57.789,57.794,16000000.0
2009-04-08 17:58:00,57.79,57.798,57.786,57.786,12800000.0
2009-04-08 17:59:00,57.76,57.761,57.75,57.757,11200000.0
2009-04-08 18:00:00,57.772,57.775,57.766,57.769,17600000.0
2009-04-08 18:01:00,57.751,57.751,57.649,57.738,17600000.0
2009-04-08 18:02:00,57.746,57.764,57.744,57.764,17600000.0
2009-04-08 18:03:00,57.749,57.749,57.738,57.738,12800000.0
2009-04-08 18:04:00,57.732,57.743,57.732,57.743,10600000.0
2009-04-08 18:05:00,57.74,57.742,57.727,57.727,17600000.0
2009-04-08 18:06:00,57.74,57.743,57.734,57.734,12800000.0
2009-04-08 18:07:00,57.74,57.74,57.729,57.733,11200000.0
2009-04-08 18:08:00,57.716,57.716,57.707,57.713,16000000.0
2009-04-08 18:09:00,57.722,57.725,57.714,57.725,16000000.0
2009-04-08 18:10:00,57.73,57.73,57.717,57.724,12800000.0
2009-04-08 18:11:00,57.713,57.721,57.706,57.721,11200000.0
2009-04-08 18:12:00,57.718,57.723,57.715,57.723,12800000.0
2009-04-08 18:13:00,57.711,57.723,57.711,57.715,11200000.0
2009-04-08 18:14:00,57.717,57.726,57.717,57.726,12800000.0
2009-04-08 18:15:00,57.705,57.705,57.682,57.682,8000000.0
2009-04-08 18:16:00,57.665,57.68,57.665,57.68,12800000.0
2009-04-08 18:17:00,57.69,57.69,57.68,57.68,11200000.0
2009-04-08 18:18:00,57.677,57.683,57.677,57.682,11200000.0
2009-04-08 18:19:00,57.663,57.677,57.655,57.655,16000000.0
2009-04-08 18:20:00,57.669,57.686,57.669,57.686,12800000.0
2009-04-08 18:21:00,57.69,57.697,57.685,57.697,11200000.0
2009-04-08 18:22:00,57.7,57.719,57.651,57.719,16000000.0
2009-04-08 18:23:00,57.724,57.724,57.7,57.7,16000000.0
2009-04-08 18:24:00,57.688,57.688,57.676,57.676,12800000.0
2009-04-08 18:25:00,57.689,57.697,57.685,57.685,11200000.0
2009-04-08 18:26:00,57.687,57.69,57.68,57.681,12800000.0
2009-04-08 18:27:00,57.68,57.704,57.68,57.699,14400000.0
2009-04-08 18:28:00,57.715,57.715,57.694,57.694,12800000.0
2009-04-08 18:29:00,57.683,57.69,57.675,57.69,12800000.0
2009-04-08 18:30:00,57.702,57.715,57.702,57.715,11200000.0
2009-04-08 18:31:00,57.708,57.708,57.7,57.705,12800000.0
2009-04-08 18:32:00,57.711,57.714,57.708,57.708,11200000.0
2009-04-08 18:33:00,57.717,57.724,57.71,57.713,11200000.0
2009-04-08 18:34:00,57.73,57.73,57.719,57.727,12800000.0
2009-04-08 18:35:00,57.729,57.778,57.729,57.772,12800000.0
2009-04-08 18:36:00,57.773,57.773,57.759,57.764,12800000.0
2009-04-08 18:37:00,57.756,57.756,57.735,57.735,17600000.0
2009-04-08 18:38:00,57.726,57.726,57.704,57.704,11200000.0
2009-04-08 18:39:00,57.701,57.705,57.692,57.698,16000000.0
2009-04-08 18:40:00,57.734,57.75,57.734,57.743,12800000.0
2009-04-08 18:41:00,57.754,57.759,57.747,57.759,14400000.0
2009-04-08 18:42:00,57.779,57.793,57.779,57.788,11200000.0
2009-04-08 18:43:00,57.796,57.822,57.796,57.822,12800000.0
2009-04-08 18:44:00,57.814,57.839,57.813,57.838,11200000.0
2009-04-08 18:45:00,57.853,57.853,57.782,57.782,11200000.0
2009-04-08 18:46:00,57.774,57.778,57.773,57.774,11200000.0
2009-04-08 18:47:00,57.792,57.833,57.792,57.82,12800000.0
2009-04-08 18:48:00,57.83,57.83,57.814,57.826,12800000.0
2009-04-08 18:49:00,57.814,57.816,57.81,57.813,12800000.0
2009-04-08 18:50:00,57.828,57.828,57.796,57.796,17600000.0
2009-04-08 18:51:00,57.755,57.759,57.746,57.755,12800000.0
2009-04-08 18:52:00,57.759,57.766,57.758,57.763,12800000.0
2009-04-08 18:53:00,57.749,57.757,57.742,57.754,12800000.0
2009-04-08 18:54:00,57.748,57.754,57.746,57.746,11200000.0
2009-04-08 18:55:00,57.78,57.809,57.78,57.807,11200000.0
2009-04-08 18:56:00,57.779,57.779,57.754,57.754,15400000.0
2009-04-08 18:57:00,57.748,57.764,57.748,57.76,11200000.0
2009-04-08 18:58:00,57.775,57.775,57.767,57.774,11200000.0
2009-04-08 18:59:00,57.768,57.772,57.768,57.772,17600000.0
2009-04-08 19:00:00,57.767,57.767,57.756,57.765,12800000.0
2009-04-08 19:01:00,57.764,57.778,57.764,57.767,12800000.0
2009-04-08 19:02:00,57.769,57.769,57.748,57.748,11200000.0
2009-04-08 19:03:00,57.759,57.761,57.754,57.755,12800000.0
2009-04-08 19:04:00,57.717,57.717,57.69,57.69,16000000.0
2009-04-08 19:05:00,57.69,57.697,57.678,57.678,14400000.0
2009-04-08 19:06:00,57.64,57.669,57.64,57.669,16800000.0
2009-04-08 19:07:00,57.672,57.678,57.664,57.678,11200000.0
2009-04-08 19:08:00,57.684,57.692,57.669,57.669,17600000.0
2009-04-08 19:09:00,57.67,57.676,57.656,57.656,12800000.0
2009-04-08 19:10:00,57.67,57.681,57.669,57.678,17600000.0
2009-04-08 19:11:00,57.67,57.675,57.67,57.672,12800000.0
2009-04-08 19:12:00,57.652,57.652,57.637,57.647,11200000.0
2009-04-08 19:13:00,57.637,57.637,57.625,57.625,11200000.0
2009-04-08 19:14:00,57.619,57.621,57.613,57.613,16000000.0
2009-04-08 19:15:00,57.633,57.64,57.632,57.64,12800000.0
2009-04-08 19:16:00,57.649,57.657,57.646,57.649,12200000.0
2009-04-08 19:17:00,57.651,57.654,57.647,57.651,12800000.0
2009-04-08 19:18:00,57.647,57.651,57.64,57.64,17600000.0
2009-04-08 19:19:00,57.642,57.642,57.626,57.628,16000000.0
2009-04-08 19:20:00,57.601,57.605,57.585,57.585,16000000.0
2009-04-08 19:21:00,57.605,57.605,57.582,57.592,16000000.0
2009-04-08 19:22:00,57.599,57.62,57.599,57.62,11200000.0
2009-04-08 19:23:00,57.621,57.623,57.613,57.613,17600000.0
2009-04-08 19:24:00,57.618,57.63,57.618,57.627,17600000.0
2009-04-08 19:25:00,57.618,57.633,57.618,57.633,17600000.0
2009-04-08 19:26:00,57.631,57.654,57.631,57.654,11200000.0
2009-04-08 19:27:00,57.653,57.653,57.62,57.62,11200000.0
2009-04-08 19:28:00,57.653,57.661,57.652,57.653,12800000.0
2009-04-08 19:29:00,57.666,57.673,57.665,57.665,11200000.0
2009-04-08 19:30:00,57.671,57.675,57.668,57.675,14400000.0
2009-04-08 19:31:00,57.677,57.69,57.675,57.688,17600000.0
2009-04-08 19:32:00,57.664,57.68,57.664,57.678,12800000.0
2009-04-08 19:33:00,57.672,57.682,57.655,57.658,12800000.0
2009-04-08 19:34:00,57.666,57.668,57.659,57.668,12800000.0
2009-04-08 19:35:00,57.655,57.668,57.655,57.66,17600000.0
2009-04-08 19:36:00,57.664,57.669,57.66,57.66,11200000.0
2009-04-08 19:37:00,57.657,57.665,57.655,57.655,11600000.0
2009-04-08 19:38:00,57.64,57.649,57.637,57.649,9600000.0
2009-04-08 19:39:00,57.649,57.662,57.649,57.654,11200000.0
2009-04-08 19:40:00,57.65,57.663,57.645,57.661,14400000.0
2009-04-08 19:41:00,57.654,57.654,57.649,57.653,12800000.0
2009-04-08 19:42:00,57.607,57.642,57.607,57.634,12800000.0
2009-04-08 19:43:00,57.649,57.652,57.646,57.646,11200000.0
2009-04-08 19:44:00,57.651,57.663,57.641,57.663,16000000.0
2009-04-08 19:45:00,57.66,57.66,57.65,57.654,11200000.0
2009-04-08 19:46:00,57.642,57.651,57.642,57.651,11200000.0
2009-04-08 19:47:00,57.639,57.641,57.616,57.627,16000000.0
2009-04-08 19:48:00,57.631,57.631,57.619,57.629,11200000.0
2009-04-08 19:49:00,57.627,57.63,57.612,57.629,12800000.0
2009-04-08 19:50:00,57.633,57.634,57.617,57.617,12800000.0
2009-04-08 19:51:00,57.624,57.638,57.624,57.638,12800000.0
2009-04-08 19:52:00,57.648,57.648,57.642,57.645,11200000.0
2009-04-08 19:53:00,57.609,57.621,57.6,57.621,17600000.0
2009-04-08 19:54:00,57.627,57.627,57.601,57.601,14400000.0
2009-04-08 19:55:00,57.604,57.607,57.595,57.602,11200000.0
2009-04-08 19:56:00,57.598,57.599,57.591,57.593,11200000.0
2009-04-08 19:57:00,57.593,57.593,57.578,57.59,12800000.0
2009-04-08 19:58:00,57.605,57.615,57.603,57.603,8000000.0
2009-04-08 19:59:00,57.598,57.618,57.594,57.612,14400000.0
2009-04-08 20:00:00,57.599,57.599,57.57,57.57,12800000.0
2009-04-08 20:01:00,57.542,57.545,57.532,57.541,11200000.0
2009-04-08 20:02:00,57.548,57.548,57.522,57.522,9600000.0
2009-04-08 20:03:00,57.513,57.517,57.498,57.517,16000000.0
2009-04-08 20:04:00,57.538,57.55,57.519,57.53,12800000.0
2009-04-08 20:05:00,57.535,57.535,57.44,57.44,12800000.0
2009-04-08 20:06:00,57.44,57.44,57.382,57.382,12800000.0
2009-04-08 20:07:00,57.392,57.485,57.392,57.485,16000000.0
2009-04-08 20:08:00,57.497,57.497,57.481,57.486,12800000.0
2009-04-08 20:09:00,57.479,57.479,57.448,57.456,16000000.0
2009-04-08 20:10:00,57.466,57.477,57.466,57.477,17600000.0
2009-04-08 20:11:00,57.492,57.492,57.484,57.489,8000000.0
2009-04-08 20:12:00,57.5,57.52,57.5,57.52,14400000.0
2009-04-08 20:13:00,57.526,57.535,57.523,57.523,11200000.0
2009-04-08 20:14:00,57.534,57.539,57.527,57.539,8000000.0
2009-04-08 20:15:00,57.532,57.532,57.517,57.52,11200000.0
2009-04-08 20:16:00,57.518,57.527,57.472,57.472,12800000.0
2009-04-08 20:17:00,57.431,57.432,57.371,57.371,12800000.0
2009-04-08 20:18:00,57.309,57.309,57.296,57.308,12800000.0
2009-04-08 20:19:00,57.313,57.325,57.312,57.324,11200000.0
2009-04-08 20:20:00,57.333,57.349,57.333,57.349,11200000.0
2009-04-08 20:21:00,57.363,57.405,57.363,57.405,11200000.0
2009-04-08 20:22:00,57.392,57.392,57.345,57.345,11200000.0
2009-04-08 20:23:00,57.36,57.37,57.36,57.361,16000000.0
2009-04-08 20:24:00,57.364,57.364,57.348,57.35,16000000.0
2009-04-08 20:25:00,57.36,57.388,57.36,57.388,12800000.0
2009-04-08 20:26:00,57.399,57.41,57.399,57.41,4800000.0
2009-04-08 20:27:00,57.433,57.438,57.428,57.432,12800000.0
2009-04-08 20:28:00,57.418,57.427,57.418,57.425,17600000.0
2009-04-08 20:29:00,57.449,57.469,57.449,57.46,12800000.0
2009-04-08 20:30:00,57.47,57.493,57.47,57.493,14400000.0
2009-04-08 20:31:00,57.502,57.518,57.502,57.515,14400000.0
2009-04-08 20:32:00,57.53,57.55,57.53,57.547,8000000.0
2009-04-08 20:33:00,57.522,57.523,57.508,57.52,16000000.0
2009-04-08 20:34:00,57.515,57.515,57.498,57.515,16000000.0
2009-04-08 20:35:00,57.521,57.547,57.521,57.547,16000000.0
2009-04-08 20:36:00,57.556,57.563,57.556,57.559,11200000.0
2009-04-08 20:37:00,57.529,57.529,57.488,57.512,17600000.0
2009-04-08 20:38:00,57.544,57.567,57.544,57.565,12800000.0
2009-04-08 20:39:00,57.566,57.574,57.55,57.55,16000000.0
2009-04-08 20:40:00,57.54,57.553,57.524,57.524,12800000.0
2009-04-08 20:41:00,57.512,57.515,57.486,57.486,9600000.0
2009-04-08 20:42:00,57.494,57.505,57.486,57.505,12800000.0
2009-04-08 20:43:00,57.514,57.522,57.512,57.515,17600000.0
2009-04-08 20:44:00,57.514,57.522,57.514,57.517,11200000.0
2009-04-08 20:45:00,57.528,57.538,57.522,57.536,8000000.0
2009-04-08 20:46:00,57.538,57.56,57.538,57.56,12800000.0
2009-04-08 20:47:00,57.586,57.596,57.586,57.586,11200000.0
2009-04-08 20:48:00,57.589,57.593,57.585,57.593,12800000.0
2009-04-08 20:49:00,57.59,57.59,57.576,57.577,11200000.0
2009-04-08 20:50:00,57.534,57.534,57.516,57.516,12800000.0
2009-04-08 20:51:00,57.518,57.522,57.512,57.515,11200000.0
2009-04-08 20:52:00,57.508,57.512,57.505,57.511,11200000.0
2009-04-08 20:53:00,57.518,57.518,57.495,57.495,12800000.0
2009-04-08 20:54:00,57.493,57.5,57.482,57.5,11200000.0
2009-04-08 20:55:00,57.501,57.501,57.475,57.475,12800000.0
2009-04-08 20:56:00,57.468,57.486,57.468,57.485,12800000.0
2009-04-08 20:57:00,57.493,57.504,57.484,57.484,11200000.0
2009-04-08 20:58:00,57.484,57.488,57.472,57.472,17600000.0
2009-04-08 20:59:00,57.486,57.513,57.417,57.513,14400000.0
2009-04-08 21:00:00,57.514,57.517,57.496,57.513,12800000.0
2009-04-08 21:01:00,57.509,57.51,57.496,57.498,17600000.0
2009-04-08 21:02:00,57.476,57.477,57.462,57.473,11200000.0
2009-04-08 21:03:00,57.473,57.473,57.444,57.444,12800000.0
2009-04-08 21:04:00,57.421,57.426,57.396,57.396,11200000.0
2009-04-08 21:05:00,57.363,57.363,57.287,57.287,14400000.0
2009-04-08 21:06:00,57.284,57.318,57.284,57.318,17600000.0
2009-04-08 21:07:00,57.331,57.354,57.331,57.354,12800000.0
2009-04-08 21:08:00,57.363,57.377,57.363,57.373,12800000.0
2009-04-08 21:09:00,57.362,57.37,57.358,57.358,12800000.0
2009-04-08 21:10:00,57.356,57.357,57.338,57.354,12800000.0
2009-04-08 21:11:00,57.353,57.353,57.334,57.345,12800000.0
2009-04-08 21:12:00,57.344,57.346,57.334,57.334,12800000.0
2009-04-08 21:13:00,57.307,57.316,57.304,57.315,11200000.0
2009-04-08 21:14:00,57.316,57.321,57.307,57.307,17600000.0
2009-04-08 21:15:00,57.32,57.326,57.312,57.322,17600000.0
2009-04-08 21:16:00,57.322,57.33,57.32,57.323,12800000.0
2009-04-08 21:17:00,57.33,57.338,57.33,57.334,12800000.0
2009-04-08 21:18:00,57.331,57.346,57.331,57.346,12800000.0
2009-04-08 21:19:00,57.357,57.358,57.348,57.348,12800000.0
2009-04-08 21:20:00,57.356,57.359,57.343,57.343,9600000.0
2009-04-08 21:21:00,57.356,57.371,57.356,57.371,10000000.0
2009-04-08 21:22:00,57.356,57.364,57.353,57.353,12800000.0
2009-04-08 21:23:00,57.338,57.345,57.334,57.345,8000000.0
2009-04-08 21:24:00,57.355,57.355,57.345,57.35,12800000.0
2009-04-08 21:25:00,57.359,57.38,57.359,57.377,11200000.0
2009-04-08 21:26:00,57.394,57.409,57.39,57.409,17600000.0
2009-04-08 21:27:00,57.406,57.406,57.366,57.366,11200000.0
2009-04-08 21:28:00,57.379,57.4,57.379,57.39,12800000.0
2009-04-08 21:29:00,57.386,57.422,57.386,57.422,12800000.0
2009-04-08 21:30:00,57.407,57.422,57.407,57.419,12800000.0
2009-04-08 21:31:00,57.426,57.438,57.425,57.438,11200000.0
2009-04-08 21:32:00,57.432,57.432,57.422,57.424,11200000.0
2009-04-08 21:33:00,57.419,57.426,57.398,57.4,11200000.0
2009-04-08 21:34:00,57.437,57.457,57.437,57.457,11200000.0
2009-04-08 21:35:00,57.465,57.482,57.465,57.471,11600000.0
2009-04-08 21:36:00,57.478,57.487,57.478,57.481,17600000.0
2009-04-08 21:37:00,57.471,57.473,57.467,57.467,12800000.0
2009-04-08 21:38:00,57.488,57.505,57.487,57.505,12800000.0
2009-04-08 21:39:00,57.5,57.51,57.498,57.51,12800000.0
2009-04-08 21:40:00,57.526,57.541,57.515,57.541,9600000.0
2009-04-08 21:41:00,57.542,57.542,57.484,57.484,14400000.0
2009-04-08 21:42:00,57.468,57.468,57.459,57.467,9600000.0
2009-04-08 21:43:00,57.481,57.502,57.481,57.495,17600000.0
2009-04-08 21:44:00,57.483,57.499,57.479,57.495,17600000.0
2009-04-08 21:45:00,57.513,57.513,57.487,57.487,14400000.0
2009-04-08 21:46:00,57.501,57.501,57.49,57.494,11200000.0
2009-04-08 21:47:00,57.496,57.496,57.488,57.492,12800000.0
2009-04-08 21:48:00,57.5,57.5,57.485,57.493,17600000.0
2009-04-08 21:49:00,57.492,57.495,57.483,57.487,13800000.0
2009-04-08 21:50:00,57.486,57.486,57.479,57.48,11200000.0
2009-04-08 21:51:00,57.475,57.487,57.38,57.46,12800000.0
2009-04-08 21:52:00,57.476,57.476,57.449,57.449,12800000.0
2009-04-08 21:53:00,57.448,57.456,57.446,57.456,17600000.0
2009-04-08 21:54:00,57.45,57.45,57.431,57.445,14400000.0
2009-04-08 21:55:00,57.46,57.468,57.46,57.464,11200000.0
2009-04-08 21:56:00,57.472,57.479,57.472,57.479,12800000.0
2009-04-08 21:57:00,57.481,57.486,57.476,57.486,12800000.0
2009-04-08 21:58:00,57.481,57.514,57.481,57.502,16000000.0
2009-04-08 21:59:00,57.507,57.522,57.506,57.522,14400000.0
2009-04-08 22:00:00,57.517,57.534,57.517,57.534,12800000.0
2009-04-08 22:01:00,57.537,57.543,57.536,57.543,12800000.0
2009-04-08 22:02:00,57.526,57.545,57.526,57.531,12800000.0
2009-04-08 22:03:00,57.553,57.573,57.549,57.573,11600000.0
2009-04-08 22:04:00,57.53,57.609,57.53,57.574,11600000.0
2009-04-08 22:05:00,57.557,57.566,57.557,57.566,6400000.0
2009-04-08 22:06:00,57.56,57.565,57.556,57.557,17600000.0
2009-04-08 22:07:00,57.543,57.543,57.53,57.54,12800000.0
2009-04-08 22:08:00,57.527,57.544,57.527,57.54,11200000.0
2009-04-08 22:09:00,57.553,57.569,57.553,57.568,11200000.0
2009-04-08 22:10:00,57.574,57.576,57.566,57.566,17600000.0
2009-04-08 22:11:00,57.579,57.585,57.575,57.575,14400000.0
2009-04-08 22:12:00,57.585,57.589,57.575,57.589,11200000.0
2009-04-08 22:13:00,57.608,57.61,57.602,57.61,15400000.0
2009-04-08 22:14:00,57.609,57.615,57.598,57.598,16000000.0
2009-04-08 22:15:00,57.601,57.623,57.597,57.623,12800000.0
2009-04-08 22:16:00,57.633,57.657,57.633,57.657,12800000.0
2009-04-08 22:17:00,57.653,57.656,57.641,57.644,11200000.0
2009-04-08 22:18:00,57.654,57.66,57.654,57.657,12800000.0
2009-04-08 22:19:00,57.654,57.659,57.644,57.646,14400000.0
2009-04-08 22:20:00,57.64,57.64,57.628,57.632,11200000.0
2009-04-08 22:21:00,57.64,57.645,57.63,57.645,12800000.0
2009-04-08 22:22:00,57.646,57.655,57.646,57.655,11200000.0
2009-04-08 22:23:00,57.653,57.673,57.653,57.667,12800000.0
2009-04-08 22:24:00,57.668,57.714,57.668,57.714,12800000.0
2009-04-08 22:25:00,57.725,57.73,57.712,57.712,17600000.0
2009-04-08 22:26:00,57.716,57.732,57.715,57.732,11200000.0
2009-04-08 22:27:00,57.727,57.745,57.727,57.742,9600000.0
2009-04-08 22:28:00,57.746,57.753,57.74,57.753,17600000.0
2009-04-08 22:29:00,57.752,57.752,57.735,57.743,9600000.0
2009-04-08 22:30:00,57.741,57.744,57.738,57.738,12800000.0
2009-04-08 22:31:00,57.714,57.717,57.704,57.704,11200000.0
2009-04-08 22:32:00,57.716,57.724,57.714,57.717,12800000.0
2009-04-08 22:33:00,57.716,57.734,57.716,57.733,12800000.0
2009-04-08 22:34:00,57.738,57.738,57.73,57.738,12800000.0
2009-04-08 22:35:00,57.732,57.744,57.718,57.718,11200000.0
2009-04-08 22:36:00,57.697,57.704,57.697,57.697,12800000.0
2009-04-08 22:37:00,57.695,57.695,57.68,57.687,16000000.0
2009-04-08 22:38:00,57.685,57.694,57.677,57.693,17000000.0
2009-04-08 22:39:00,57.706,57.723,57.706,57.723,11200000.0
2009-04-08 22:40:00,57.738,57.741,57.732,57.735,16000000.0
2009-04-08 22:41:00,57.747,57.756,57.745,57.756,12800000.0
2009-04-08 22:42:00,57.783,57.788,57.779,57.786,11200000.0
2009-04-08 22:43:00,57.778,57.788,57.778,57.785,11200000.0
2009-04-08 22:44:00,57.785,57.796,57.766,57.783,16000000.0
2009-04-08 22:45:00,57.782,57.796,57.782,57.796,12800000.0
2009-04-08 22:46:00,57.792,57.792,57.766,57.766,12800000.0
2009-04-08 22:47:00,57.754,57.76,57.746,57.746,12800000.0
2009-04-08 22:48:00,57.755,57.755,57.737,57.737,12800000.0
2009-04-08 22:49:00,57.751,57.765,57.747,57.765,11200000.0
2009-04-08 22:50:00,57.772,57.781,57.772,57.776,8000000.0
2009-04-08 22:51:00,57.769,57.769,57.758,57.766,12800000.0
2009-04-08 22:52:00,57.759,57.764,57.744,57.764,14400000.0
2009-04-08 22:53:00,57.764,57.774,57.764,57.774,10600000.0
2009-04-08 22:54:00,57.783,57.795,57.783,57.793,11200000.0
2009-04-08 22:55:00,57.79,57.791,57.786,57.789,12800000.0
2009-04-08 22:56:00,57.768,57.791,57.768,57.776,12800000.0
2009-04-08 22:57:00,57.778,57.798,57.778,57.798,11200000.0
2009-04-08 22:58:00,57.807,57.807,57.789,57.79,14400000.0
2009-04-08 22:59:00,57.792,57.796,57.781,57.788,11200000.0
2009-04-08 23:00:00,57.783,57.789,57.782,57.783,12800000.0
2009-04-08 23:01:00,57.789,57.802,57.789,57.797,11200000.0
2009-04-08 23:02:00,57.81,57.813,57.803,57.806,12800000.0
2009-04-08 23:03:00,57.807,57.815,57.802,57.815,17600000.0
2009-04-08 23:04:00,57.822,57.828,57.821,57.828,11200000.0
2009-04-08 23:05:00,57.827,57.838,57.814,57.838,11200000.0
2009-04-08 23:06:00,57.815,57.847,57.815,57.845,17600000.0
2009-04-08 23:07:00,57.867,57.867,57.838,57.838,12800000.0
2009-04-08 23:08:00,57.833,57.834,57.828,57.828,11200000.0
2009-04-08 23:09:00,57.815,57.821,57.814,57.821,11200000.0
2009-04-08 23:10:00,57.826,57.832,57.822,57.829,16000000.0
2009-04-08 23:11:00,57.821,57.825,57.804,57.819,17600000.0
2009-04-08 23:12:00,57.809,57.812,57.807,57.808,8000000.0
2009-04-08 23:13:00,57.813,57.817,57.808,57.809,9600000.0
2009-04-08 23:14:00,57.81,57.818,57.808,57.818,8000000.0
2009-04-08 23:15:00,57.815,57.815,57.799,57.801,12800000.0
2009-04-08 23:16:00,57.779,57.779,57.722,57.724,12800000.0
2009-04-08 23:17:00,57.707,57.721,57.705,57.711,17600000.0
2009-04-08 23:18:00,57.684,57.687,57.673,57.687,12800000.0
2009-04-08 23:19:00,57.687,57.69,57.676,57.685,12800000.0
2009-04-08 23:20:00,57.688,57.692,57.665,57.683,12800000.0
2009-04-08 23:21:00,57.69,57.715,57.69,57.701,12800000.0
2009-04-08 23:22:00,57.692,57.701,57.692,57.701,12800000.0
2009-04-08 23:23:00,57.709,57.714,57.695,57.695,11200000.0
2009-04-08 23:24:00,57.702,57.702,57.696,57.698,12800000.0
2009-04-08 23:25:00,57.696,57.696,57.6,57.694,11200000.0
2009-04-08 23:26:00,57.684,57.694,57.683,57.687,16000000.0
2009-04-08 23:27:00,57.681,57.69,57.666,57.689,16000000.0
2009-04-08 23:28:00,57.698,57.698,57.668,57.668,12800000.0
2009-04-08 23:29:00,57.679,57.694,57.679,57.684,11200000.0
2009-04-08 23:30:00,57.693,57.693,57.685,57.687,12800000.0
2009-04-08 23:31:00,57.683,57.688,57.682,57.683,11200000.0
2009-04-08 23:32:00,57.663,57.663,57.649,57.654,17600000.0
2009-04-08 23:33:00,57.639,57.648,57.639,57.642,12800000.0
2009-04-08 23:34:00,57.645,57.65,57.639,57.65,14400000.0
2009-04-08 23:35:00,57.647,57.66,57.643,57.66,12800000.0
2009-04-08 23:36:00,57.621,57.639,57.621,57.63,12800000.0
2009-04-08 23:37:00,57.647,57.647,57.629,57.629,16000000.0
2009-04-08 23:38:00,57.627,57.649,57.627,57.649,11200000.0
2009-04-08 23:39:00,57.648,57.652,57.646,57.651,12800000.0
2009-04-08 23:40:00,57.638,57.657,57.632,57.643,12800000.0
2009-04-08 23:41:00,57.651,57.657,57.647,57.651,14400000.0
2009-04-08 23:42:00,57.623,57.634,57.623,57.63,14400000.0
2009-04-08 23:43:00,57.644,57.661,57.636,57.661,11200000.0
2009-04-08 23:44:00,57.667,57.667,57.659,57.659,12800000.0
2009-04-08 23:45:00,57.641,57.666,57.641,57.666,16000000.0
2009-04-08 23:46:00,57.67,57.672,57.665,57.67,11200000.0
2009-04-08 23:47:00,57.681,57.684,57.678,57.684,12800000.0
2009-04-08 23:48:00,57.677,57.693,57.677,57.689,12800000.0
2009-04-08 23:49:00,57.694,57.705,57.68,57.705,17600000.0
2009-04-08 23:50:00,57.694,57.703,57.694,57.703,11200000.0
2009-04-08 23:51:00,57.707,57.707,57.7,57.7,12800000.0
2009-04-08 23:52:00,57.661,57.682,57.658,57.665,14800000.0
2009-04-08 23:53:00,57.685,57.688,57.681,57.681,14800000.0
2009-04-08 23:54:00,57.704,57.705,57.701,57.701,11200000.0
2009-04-08 23:55:00,57.702,57.707,57.698,57.7,12800000.0
2009-04-08 23:56:00,57.683,57.685,57.683,57.683,12800000.0
2009-04-08 23:57:00,57.7,57.7,57.687,57.695,12800000.0
2009-04-08 23:58:00,57.691,57.691,57.679,57.688,11200000.0
2009-04-08 23:59:00,57.678,57.691,57.665,57.674,14400000.0
2009-04-09 00:00:00,57.663,57.685,57.663,57.685,12800000.0
2009-04-09 00:01:00,57.697,57.708,57.697,57.703,11200000.0
2009-04-09 00:02:00,57.699,57.712,57.699,57.712,12800000.0
2009-04-09 00:03:00,57.716,57.717,57.706,57.709,11200000.0
2009-04-09 00:04:00,57.705,57.707,57.691,57.701,14400000.0
2009-04-09 00:05:00,57.684,57.697,57.674,57.681,12800000.0
2009-04-09 00:06:00,57.677,57.698,57.677,57.689,11200000.0
2009-04-09 00:07:00,57.685,57.692,57.682,57.69,16000000.0
2009-04-09 00:08:00,57.693,57.697,57.677,57.677,12800000.0
2009-04-09 00:09:00,57.687,57.687,57.675,57.687,12800000.0
2009-04-09 00:10:00,57.696,57.701,57.688,57.701,12800000.0
2009-04-09 00:11:00,57.7,57.7,57.694,57.697,11200000.0
2009-04-09 00:12:00,57.694,57.696,57.687,57.692,11600000.0
2009-04-09 00:13:00,57.696,57.699,57.682,57.69,12800000.0
2009-04-09 00:14:00,57.678,57.678,57.673,57.673,11200000.0
2009-04-09 00:15:00,57.675,57.68,57.674,57.68,11200000.0
2009-04-09 00:16:00,57.674,57.674,57.653,57.655,11200000.0
2009-04-09 00:17:00,57.647,57.654,57.645,57.649,12800000.0
2009-04-09 00:18:00,57.621,57.647,57.621,57.647,11200000.0
2009-04-09 00:19:00,57.641,57.644,57.639,57.64,11200000.0
2009-04-09 00:20:00,57.622,57.629,57.56,57.617,14400000.0
2009-04-09 00:21:00,57.628,57.632,57.624,57.624,11200000.0
2009-04-09 00:22:00,57.616,57.624,57.616,57.621,17600000.0
2009-04-09 00:23:00,57.617,57.626,57.613,57.625,12800000.0
2009-04-09 00:24:00,57.626,57.637,57.623,57.637,17600000.0
2009-04-09 00:25:00,57.646,57.646,57.623,57.624,11200000.0
2009-04-09 00:26:00,57.622,57.634,57.621,57.634,11200000.0
2009-04-09 00:27:00,57.642,57.649,57.642,57.649,12800000.0
2009-04-09 00:28:00,57.651,57.665,57.651,57.652,12800000.0
2009-04-09 00:29:00,57.657,57.668,57.654,57.668,14400000.0
2009-04-09 00:30:00,57.675,57.698,57.675,57.694,12200000.0
2009-04-09 00:31:00,57.717,57.717,57.701,57.703,12800000.0
2009-04-09 00:32:00,57.691,57.698,57.688,57.69,14400000.0
2009-04-09 00:33:00,57.685,57.685,57.662,57.672,11200000.0
2009-04-09 00:34:00,57.664,57.669,57.66,57.666,17600000.0
2009-04-09 00:35:00,57.674,57.699,57.674,57.699,11200000.0
2009-04-09 00:36:00,57.708,57.711,57.701,57.701,12800000.0
2009-04-09 00:37:00,57.683,57.683,57.678,57.683,14400000.0
2009-04-09 00:38:00,57.701,57.719,57.699,57.718,14400000.0
2009-04-09 00:39:00,57.712,57.713,57.708,57.708,11200000.0
2009-04-09 00:40:00,57.697,57.697,57.68,57.682,12800000.0
2009-04-09 00:41:00,57.652,57.669,57.652,57.661,11200000.0
2009-04-09 00:42:00,57.664,57.664,57.636,57.636,11200000.0
2009-04-09 00:43:00,57.625,57.644,57.625,57.644,12800000.0
2009-04-09 00:44:00,57.645,57.645,57.619,57.619,9600000.0
2009-04-09 00:45:00,57.6,57.6,57.58,57.596,16000000.0
2009-04-09 00:46:00,57.591,57.597,57.58,57.58,15400000.0
2009-04-09 00:47:00,57.604,57.642,57.604,57.642,10600000.0
2009-04-09 00:48:00,57.627,57.627,57.62,57.62,8000000.0
2009-04-09 00:49:00,57.621,57.637,57.619,57.629,16000000.0
2009-04-09 00:50:00,57.617,57.617,57.593,57.593,11200000.0
2009-04-09 00:51:00,57.6,57.6,57.582,57.582,11200000.0
2009-04-09 00:52:00,57.561,57.569,57.556,57.559,12800000.0
2009-04-09 00:53:00,57.549,57.554,57.526,57.526,16000000.0
2009-04-09 00:54:00,57.501,57.522,57.5,57.5,15400000.0
2009-04-09 00:55:00,57.532,57.569,57.532,57.569,11200000.0
2009-04-09 00:56:00,57.573,57.573,57.561,57.566,14400000.0
2009-04-09 00:57:00,57.57,57.576,57.556,57.57,18000000.0
2009-04-09 00:58:00,57.581,57.591,57.58,57.587,11200000.0
2009-04-09 00:59:00,57.575,57.575,57.563,57.572,12800000.0
2009-04-09 01:00:00,57.581,57.593,57.577,57.593,11200000.0
2009-04-09 01:01:00,57.542,57.604,57.542,57.604,11200000.0
2009-04-09 01:02:00,57.614,57.614,57.602,57.611,11200000.0
2009-04-09 01:03:00,57.608,57.618,57.598,57.598,11200000.0
2009-04-09 01:04:00,57.611,57.624,57.611,57.624,11200000.0
2009-04-09 01:05:00,57.621,57.636,57.621,57.625,12800000.0
2009-04-09 01:06:00,57.614,57.621,57.612,57.617,11200000.0
2009-04-09 01:07:00,57.614,57.628,57.614,57.628,11600000.0
2009-04-09 01:08:00,57.645,57.645,57.607,57.607,11200000.0
2009-04-09 01:09:00,57.597,57.604,57.584,57.598,12800000.0
2009-04-09 01:10:00,57.6,57.605,57.597,57.601,17600000.0
2009-04-09 01:11:00,57.506,57.609,57.506,57.585,11200000.0
2009-04-09 01:12:00,57.602,57.607,57.594,57.599,12800000.0
2009-04-09 01:13:00,57.597,57.597,57.569,57.57,11200000.0
2009-04-09 01:14:00,57.576,57.589,57.576,57.589,11200000.0
2009-04-09 01:15:00,57.58,57.589,57.579,57.584,11200000.0
2009-04-09 01:16:00,57.571,57.583,57.571,57.577,11200000.0
2009-04-09 01:17:00,57.567,57.573,57.552,57.573,11200000.0
2009-04-09 01:18:00,57.581,57.584,57.577,57.584,11200000.0
2009-04-09 01:19:00,57.589,57.593,57.584,57.593,16000000.0
2009-04-09 01:20:00,57.592,57.599,57.591,57.595,16000000.0
2009-04-09 01:21:00,57.591,57.599,57.586,57.596,17600000.0
2009-04-09 01:22:00,57.594,57.604,57.591,57.601,12800000.0
2009-04-09 01:23:00,57.589,57.596,57.577,57.577,12800000.0
2009-04-09 01:24:00,57.6,57.6,57.598,57.598,9600000.0
2009-04-09 01:25:00,57.597,57.597,57.59,57.59,9600000.0
2009-04-09 01:26:00,57.593,57.593,57.582,57.592,11200000.0
2009-04-09 01:27:00,57.586,57.595,57.585,57.592,11200000.0
2009-04-09 01:28:00,57.591,57.606,57.582,57.606,12800000.0
2009-04-09 01:29:00,57.603,57.606,57.597,57.597,12800000.0
2009-04-09 01:30:00,57.608,57.617,57.608,57.61,11200000.0
2009-04-09 01:31:00,57.641,57.641,57.627,57.629,12800000.0
2009-04-09 01:32:00,57.625,57.625,57.62,57.622,10600000.0
2009-04-09 01:33:00,57.618,57.632,57.618,57.628,12800000.0
2009-04-09 01:34:00,57.629,57.641,57.629,57.634,17600000.0
2009-04-09 01:35:00,57.632,57.634,57.624,57.63,11200000.0
2009-04-09 01:36:00,57.613,57.624,57.613,57.624,9600000.0
2009-04-09 01:37:00,57.638,57.645,57.627,57.627,14400000.0
2009-04-09 01:38:00,57.624,57.624,57.621,57.621,8000000.0
2009-04-09 01:39:00,57.621,57.621,57.531,57.611,12800000.0
2009-04-09 01:40:00,57.597,57.602,57.578,57.595,12800000.0
2009-04-09 01:41:00,57.599,57.603,57.592,57.592,12800000.0
2009-04-09 01:42:00,57.602,57.602,57.597,57.598,9600000.0
2009-04-09 01:43:00,57.6,57.608,57.599,57.599,11200000.0
2009-04-09 01:44:00,57.594,57.604,57.59,57.599,11200000.0
2009-04-09 01:45:00,57.602,57.607,57.602,57.607,8000000.0
2009-04-09 01:46:00,57.615,57.623,57.611,57.611,11200000.0
2009-04-09 01:47:00,57.62,57.628,57.608,57.621,17600000.0
2009-04-09 01:48:00,57.622,57.622,57.6,57.609,12800000.0
2009-04-09 01:49:00,57.614,57.616,57.608,57.611,16000000.0
2009-04-09 01:50:00,57.61,57.613,57.6,57.613,16000000.0
2009-04-09 01:51:00,57.605,57.605,57.581,57.591,17600000.0
2009-04-09 01:52:00,57.581,57.589,57.581,57.589,12800000.0
2009-04-09 01:53:00,57.592,57.601,57.586,57.586,14400000.0
2009-04-09 01:54:00,57.603,57.61,57.601,57.61,12800000.0
2009-04-09 01:55:00,57.611,57.618,57.611,57.611,11200000.0
2009-04-09 01:56:00,57.618,57.619,57.607,57.608,16000000.0
2009-04-09 01:57:00,57.588,57.588,57.578,57.581,11200000.0
2009-04-09 01:58:00,57.599,57.617,57.598,57.617,17600000.0
2009-04-09 01:59:00,57.636,57.694,57.636,57.694,11600000.0
2009-04-09 02:00:00,57.711,57.716,57.705,57.716,11200000.0
2009-04-09 02:01:00,57.717,57.723,57.713,57.714,11200000.0
2009-04-09 02:02:00,57.705,57.705,57.671,57.671,19200000.0
2009-04-09 02:03:00,57.664,57.689,57.664,57.685,12800000.0
2009-04-09 02:04:00,57.685,57.713,57.685,57.713,11200000.0
2009-04-09 02:05:00,57.719,57.726,57.716,57.724,13200000.0
2009-04-09 02:06:00,57.75,57.755,57.746,57.746,17600000.0
2009-04-09 02:07:00,57.76,57.763,57.758,57.761,20800000.0
2009-04-09 02:08:00,57.758,57.759,57.751,57.755,17600000.0
2009-04-09 02:09:00,57.762,57.77,57.762,57.77,14800000.0
2009-04-09 02:10:00,57.765,57.788,57.765,57.785,12800000.0
2009-04-09 02:11:00,57.785,57.819,57.785,57.819,12800000.0
2009-04-09 02:12:00,57.805,57.821,57.805,57.812,11200000.0
2009-04-09 02:13:00,57.812,57.813,57.791,57.791,16000000.0
2009-04-09 02:14:00,57.811,57.839,57.811,57.839,12800000.0
2009-04-09 02:15:00,57.832,57.84,57.827,57.827,11200000.0
2009-04-09 02:16:00,57.826,57.84,57.826,57.84,8000000.0
2009-04-09 02:17:00,57.853,57.868,57.853,57.859,11200000.0
2009-04-09 02:18:00,57.863,57.863,57.844,57.844,12800000.0
2009-04-09 02:19:00,57.855,57.862,57.847,57.859,9600000.0
2009-04-09 02:20:00,57.865,57.873,57.865,57.867,14400000.0
2009-04-09 02:21:00,57.856,57.865,57.847,57.851,18000000.0
2009-04-09 02:22:00,57.85,57.857,57.845,57.85,15400000.0
2009-04-09 02:23:00,57.847,57.861,57.847,57.861,11600000.0
2009-04-09 02:24:00,57.859,57.863,57.855,57.861,12800000.0
2009-04-09 02:25:00,57.868,57.868,57.835,57.835,24000000.0
2009-04-09 02:26:00,57.866,57.868,57.859,57.864,11200000.0
2009-04-09 02:27:00,57.869,57.872,57.869,57.87,12800000.0
2009-04-09 02:28:00,57.873,57.878,57.86,57.86,16000000.0
2009-04-09 02:29:00,57.863,57.863,57.851,57.851,11200000.0
2009-04-09 02:30:00,57.842,57.845,57.827,57.827,16000000.0
2009-04-09 02:31:00,57.797,57.797,57.78,57.78,14400000.0
2009-04-09 02:32:00,57.771,57.778,57.768,57.774,16000000.0
2009-04-09 02:33:00,57.774,57.785,57.774,57.785,11200000.0
2009-04-09 02:34:00,57.791,57.791,57.783,57.783,11600000.0
2009-04-09 02:35:00,57.781,57.786,57.777,57.785,12800000.0
2009-04-09 02:36:00,57.794,57.811,57.79,57.811,16000000.0
2009-04-09 02:37:00,57.839,57.889,57.839,57.882,12800000.0
2009-04-09 02:38:00,57.881,57.881,57.863,57.863,11200000.0
2009-04-09 02:39:00,57.871,57.882,57.869,57.882,19200000.0
2009-04-09 02:40:00,57.893,57.903,57.893,57.901,11200000.0
2009-04-09 02:41:00,57.896,57.906,57.894,57.906,12800000.0
2009-04-09 02:42:00,57.913,57.916,57.903,57.903,12800000.0
2009-04-09 02:43:00,57.889,57.901,57.889,57.897,25600000.0
2009-04-09 02:44:00,57.896,57.899,57.869,57.869,17600000.0
2009-04-09 02:45:00,57.863,57.872,57.863,57.872,9600000.0
2009-04-09 02:46:00,57.871,57.871,57.853,57.853,17600000.0
2009-04-09 02:47:00,57.81,57.81,57.781,57.782,8000000.0
2009-04-09 02:48:00,57.796,57.811,57.794,57.811,11200000.0
2009-04-09 02:49:00,57.783,57.783,57.756,57.756,9600000.0
2009-04-09 02:50:00,57.769,57.774,57.761,57.763,16000000.0
2009-04-09 02:51:00,57.758,57.782,57.758,57.782,16000000.0
2009-04-09 02:52:00,57.763,57.763,57.742,57.762,11200000.0
2009-04-09 02:53:00,57.761,57.766,57.693,57.766,12800000.0
2009-04-09 02:54:00,57.769,57.777,57.769,57.773,12800000.0
2009-04-09 02:55:00,57.759,57.773,57.755,57.773,12800000.0
2009-04-09 02:56:00,57.779,57.786,57.776,57.786,22400000.0
2009-04-09 02:57:00,57.795,57.807,57.791,57.807,11200000.0
2009-04-09 02:58:00,57.813,57.818,57.809,57.817,9600000.0
2009-04-09 02:59:00,57.808,57.828,57.807,57.817,16000000.0
2009-04-09 03:00:00,57.806,57.81,57.799,57.799,11200000.0
2009-04-09 03:01:00,57.805,57.831,57.805,57.831,12800000.0
2009-04-09 03:02:00,57.835,57.835,57.822,57.828,12800000.0
2009-04-09 03:03:00,57.823,57.826,57.819,57.822,12800000.0
2009-04-09 03:04:00,57.825,57.829,57.815,57.815,28800000.0
2009-04-09 03:05:00,57.826,57.829,57.825,57.825,8000000.0
2009-04-09 03:06:00,57.807,57.809,57.787,57.787,8000000.0
2009-04-09 03:07:00,57.792,57.837,57.792,57.837,11200000.0
2009-04-09 03:08:00,57.846,57.846,57.828,57.834,17600000.0
2009-04-09 03:09:00,57.828,57.828,57.821,57.822,11200000.0
2009-04-09 03:10:00,57.827,57.839,57.827,57.838,16000000.0
2009-04-09 03:11:00,57.846,57.846,57.836,57.836,9600000.0
2009-04-09 03:12:00,57.827,57.827,57.813,57.819,12800000.0
2009-04-09 03:13:00,57.807,57.823,57.807,57.817,14400000.0
2009-04-09 03:14:00,57.81,57.81,57.796,57.799,11200000.0
2009-04-09 03:15:00,57.801,57.801,57.786,57.793,8000000.0
2009-04-09 03:16:00,57.779,57.779,57.753,57.753,11200000.0
2009-04-09 03:17:00,57.755,57.755,57.702,57.702,12800000.0
2009-04-09 03:18:00,57.712,57.738,57.712,57.738,12800000.0
2009-04-09 03:19:00,57.745,57.745,57.729,57.736,16000000.0
2009-04-09 03:20:00,57.739,57.739,57.733,57.735,12800000.0
2009-04-09 03:21:00,57.738,57.747,57.738,57.745,17600000.0
2009-04-09 03:22:00,57.752,57.792,57.752,57.792,12800000.0
2009-04-09 03:23:00,57.792,57.797,57.788,57.797,17600000.0
2009-04-09 03:24:00,57.794,57.842,57.794,57.842,28800000.0
2009-04-09 03:25:00,57.838,57.841,57.812,57.841,19200000.0
2009-04-09 03:26:00,57.827,57.827,57.805,57.81,12200000.0
2009-04-09 03:27:00,57.81,57.813,57.797,57.811,12800000.0
2009-04-09 03:28:00,57.816,57.816,57.808,57.809,11200000.0
2009-04-09 03:29:00,57.808,57.808,57.777,57.777,11200000.0
2009-04-09 03:30:00,57.703,57.703,57.569,57.629,12800000.0
2009-04-09 03:31:00,57.605,57.645,57.604,57.627,32000000.0
2009-04-09 03:32:00,57.672,57.673,57.643,57.643,8000000.0
2009-04-09 03:33:00,57.665,57.7,57.665,57.687,12800000.0
2009-04-09 03:34:00,57.648,57.65,57.63,57.637,16000000.0
2009-04-09 03:35:00,57.636,57.636,57.622,57.622,8000000.0
2009-04-09 03:36:00,57.62,57.66,57.62,57.66,8000000.0
2009-04-09 03:37:00,57.698,57.752,57.698,57.745,17600000.0
2009-04-09 03:38:00,57.745,57.745,57.714,57.714,12800000.0
2009-04-09 03:39:00,57.698,57.708,57.698,57.708,17600000.0
2009-04-09 03:40:00,57.703,57.703,57.699,57.699,12800000.0
2009-04-09 03:41:00,57.696,57.699,57.692,57.699,12800000.0
2009-04-09 03:42:00,57.697,57.722,57.697,57.719,17600000.0
2009-04-09 03:43:00,57.738,57.771,57.738,57.771,14400000.0
2009-04-09 03:44:00,57.78,57.78,57.742,57.742,28800000.0
2009-04-09 03:45:00,57.745,57.77,57.742,57.77,14400000.0
2009-04-09 03:46:00,57.772,57.772,57.758,57.766,12800000.0
2009-04-09 03:47:00,57.731,57.731,57.702,57.702,12200000.0
2009-04-09 03:48:00,57.708,57.708,57.681,57.686,16000000.0
2009-04-09 03:49:00,57.703,57.717,57.7,57.716,12800000.0
2009-04-09 03:50:00,57.713,57.713,57.7,57.7,4800000.0
2009-04-09 03:51:00,57.69,57.701,57.69,57.695,12800000.0
2009-04-09 03:52:00,57.712,57.712,57.696,57.696,12800000.0
2009-04-09 03:53:00,57.683,57.683,57.631,57.631,11200000.0
2009-04-09 03:54:00,57.644,57.654,57.638,57.654,11200000.0
2009-04-09 03:55:00,57.661,57.662,57.643,57.643,9600000.0
2009-04-09 03:56:00,57.646,57.653,57.637,57.649,12800000.0
2009-04-09 03:57:00,57.641,57.641,57.599,57.634,11200000.0
2009-04-09 03:58:00,57.636,57.636,57.629,57.631,12800000.0
2009-04-09 03:59:00,57.626,57.637,57.623,57.623,17600000.0
2009-04-09 04:00:00,57.638,57.645,57.635,57.635,8000000.0
2009-04-09 04:01:00,57.635,57.656,57.624,57.656,11200000.0
2009-04-09 04:02:00,57.66,57.66,57.648,57.648,13200000.0
2009-04-09 04:03:00,57.556,57.66,57.556,57.66,11200000.0
2009-04-09 04:04:00,57.655,57.674,57.645,57.674,12800000.0
2009-04-09 04:05:00,57.667,57.676,57.649,57.675,14400000.0
2009-04-09 04:06:00,57.678,57.686,57.678,57.686,9600000.0
2009-04-09 04:07:00,57.656,57.656,57.643,57.643,3200000.0
2009-04-09 04:08:00,57.608,57.634,57.604,57.634,12800000.0
2009-04-09 04:09:00,57.607,57.64,57.607,57.64,11200000.0
2009-04-09 04:10:00,57.632,57.632,57.621,57.628,16000000.0
2009-04-09 04:11:00,57.618,57.625,57.618,57.624,8000000.0
2009-04-09 04:12:00,57.626,57.632,57.622,57.632,12800000.0
2009-04-09 04:13:00,57.618,57.618,57.599,57.599,17600000.0
2009-04-09 04:14:00,57.589,57.609,57.588,57.609,11200000.0
2009-04-09 04:15:00,57.617,57.622,57.617,57.62,16000000.0
2009-04-09 04:16:00,57.608,57.628,57.608,57.617,8400000.0
2009-04-09 04:17:00,57.621,57.626,57.607,57.607,17600000.0
2009-04-09 04:18:00,57.624,57.628,57.619,57.619,12800000.0
2009-04-09 04:19:00,57.61,57.631,57.606,57.631,35200000.0
2009-04-09 04:20:00,57.642,57.642,57.634,57.641,12800000.0
2009-04-09 04:21:00,57.651,57.662,57.651,57.652,11200000.0
2009-04-09 04:22:00,57.649,57.665,57.649,57.661,12800000.0
2009-04-09 04:23:00,57.671,57.671,57.664,57.664,12800000.0
2009-04-09 04:24:00,57.653,57.659,57.652,57.653,16000000.0
2009-04-09 04:25:00,57.653,57.653,57.634,57.634,8000000.0
2009-04-09 04:26:00,57.622,57.637,57.622,57.637,12800000.0
2009-04-09 04:27:00,57.634,57.638,57.622,57.622,17000000.0
2009-04-09 04:28:00,57.636,57.647,57.635,57.641,12800000.0
2009-04-09 04:29:00,57.64,57.656,57.64,57.646,16000000.0
2009-04-09 04:30:00,57.641,57.641,57.637,57.639,4800000.0
2009-04-09 04:31:00,57.64,57.642,57.625,57.638,16000000.0
2009-04-09 04:32:00,57.645,57.645,57.642,57.642,8000000.0
2009-04-09 04:33:00,57.643,57.643,57.632,57.636,12800000.0
2009-04-09 04:34:00,57.631,57.635,57.626,57.631,14400000.0
2009-04-09 04:35:00,57.621,57.632,57.62,57.632,11200000.0
2009-04-09 04:36:00,57.644,57.654,57.644,57.654,11200000.0
2009-04-09 04:37:00,57.662,57.667,57.659,57.663,11200000.0
2009-04-09 04:38:00,57.673,57.673,57.65,57.65,9600000.0
2009-04-09 04:39:00,57.671,57.671,57.652,57.659,14400000.0
2009-04-09 04:40:00,57.662,57.67,57.655,57.666,12800000.0
2009-04-09 04:41:00,57.674,57.674,57.66,57.66,11200000.0
2009-04-09 04:42:00,57.681,57.691,57.681,57.691,11200000.0
2009-04-09 04:43:00,57.693,57.693,57.676,57.684,18000000.0
2009-04-09 04:44:00,57.683,57.683,57.659,57.663,12800000.0
2009-04-09 04:45:00,57.649,57.652,57.644,57.652,11200000.0
2009-04-09 04:46:00,57.659,57.691,57.659,57.691,12800000.0
2009-04-09 04:47:00,57.706,57.713,57.695,57.695,8000000.0
2009-04-09 04:48:00,57.709,57.732,57.709,57.732,11200000.0
2009-04-09 04:49:00,57.701,57.709,57.7,57.702,12800000.0
2009-04-09 04:50:00,57.691,57.693,57.673,57.673,18000000.0
2009-04-09 04:51:00,57.666,57.666,57.66,57.66,16000000.0
2009-04-09 04:52:00,57.657,57.657,57.65,57.651,12800000.0
2009-04-09 04:53:00,57.651,57.662,57.651,57.661,12800000.0
2009-04-09 04:54:00,57.663,57.684,57.663,57.684,33600000.0
2009-04-09 04:55:00,57.689,57.699,57.689,57.692,11200000.0
2009-04-09 04:56:00,57.68,57.7,57.677,57.69,16000000.0
2009-04-09 04:57:00,57.668,57.676,57.652,57.652,17600000.0
2009-04-09 04:58:00,57.642,57.655,57.64,57.655,7400000.0
2009-04-09 04:59:00,57.662,57.662,57.64,57.657,17600000.0
2009-04-09 05:00:00,57.645,57.645,57.64,57.644,8000000.0
2009-04-09 05:01:00,57.641,57.65,57.641,57.644,14400000.0
2009-04-09 05:02:00,57.635,57.644,57.631,57.631,9600000.0
2009-04-09 05:03:00,57.65,57.656,57.648,57.656,9600000.0
2009-04-09 05:04:00,57.67,57.709,57.67,57.709,12800000.0
2009-04-09 05:05:00,57.711,57.715,57.706,57.708,12800000.0
2009-04-09 05:06:00,57.712,57.726,57.709,57.718,17600000.0
2009-04-09 05:07:00,57.701,57.701,57.684,57.695,11200000.0
2009-04-09 05:08:00,57.702,57.702,57.691,57.691,4800000.0
2009-04-09 05:09:00,57.666,57.67,57.653,57.67,8000000.0
2009-04-09 05:10:00,57.661,57.661,57.653,57.655,12800000.0
2009-04-09 05:11:00,57.656,57.656,57.647,57.647,11200000.0
2009-04-09 05:12:00,57.64,57.669,57.64,57.668,8000000.0
2009-04-09 05:13:00,57.676,57.683,57.671,57.683,11200000.0
2009-04-09 05:14:00,57.643,57.67,57.643,57.665,16000000.0
2009-04-09 05:15:00,57.685,57.685,57.674,57.678,8000000.0
2009-04-09 05:16:00,57.686,57.71,57.686,57.707,16000000.0
2009-04-09 05:17:00,57.716,57.727,57.711,57.711,14400000.0
2009-04-09 05:18:00,57.728,57.744,57.728,57.743,11200000.0
2009-04-09 05:19:00,57.74,57.743,57.728,57.743,17600000.0
2009-04-09 05:20:00,57.743,57.75,57.737,57.737,9600000.0
2009-04-09 05:21:00,57.726,57.738,57.718,57.733,17600000.0
2009-04-09 05:22:00,57.73,57.734,57.728,57.733,25600000.0
2009-04-09 05:23:00,57.732,57.732,57.728,57.728,43200000.0
2009-04-09 05:24:00,57.719,57.719,57.708,57.708,12800000.0
2009-04-09 05:25:00,57.711,57.711,57.695,57.705,12800000.0
2009-04-09 05:26:00,57.695,57.713,57.695,57.71,11200000.0
2009-04-09 05:27:00,57.693,57.693,57.674,57.68,12800000.0
2009-04-09 05:28:00,57.668,57.703,57.668,57.703,11200000.0
2009-04-09 05:29:00,57.724,57.76,57.724,57.76,17600000.0
2009-04-09 05:30:00,57.755,57.757,57.725,57.725,16000000.0
2009-04-09 05:31:00,57.704,57.715,57.696,57.696,11200000.0
2009-04-09 05:32:00,57.701,57.705,57.701,57.705,12800000.0
2009-04-09 05:33:00,57.701,57.701,57.687,57.687,11600000.0
2009-04-09 05:34:00,57.69,57.721,57.69,57.721,16000000.0
2009-04-09 05:35:00,57.725,57.725,57.715,57.715,11200000.0
2009-04-09 05:36:00,57.715,57.725,57.715,57.725,12800000.0
2009-04-09 05:37:00,57.727,57.733,57.724,57.732,12800000.0
2009-04-09 05:38:00,57.75,57.761,57.738,57.761,9600000.0
2009-04-09 05:39:00,57.761,57.761,57.746,57.75,12800000.0
2009-04-09 05:40:00,57.751,57.751,57.724,57.738,12800000.0
2009-04-09 05:41:00,57.762,57.762,57.749,57.75,11200000.0
2009-04-09 05:42:00,57.752,57.752,57.742,57.742,19200000.0
2009-04-09 05:43:00,57.746,57.746,57.728,57.734,17000000.0
2009-04-09 05:44:00,57.742,57.755,57.742,57.755,14400000.0
2009-04-09 05:45:00,57.761,57.77,57.761,57.769,12800000.0
2009-04-09 05:46:00,57.777,57.802,57.777,57.8,12800000.0
2009-04-09 05:47:00,57.832,57.832,57.813,57.814,12800000.0
2009-04-09 05:48:00,57.801,57.805,57.786,57.786,11200000.0
2009-04-09 05:49:00,57.784,57.794,57.784,57.784,22400000.0
2009-04-09 05:50:00,57.791,57.792,57.775,57.783,12800000.0
2009-04-09 05:51:00,57.797,57.81,57.787,57.807,16000000.0
2009-04-09 05:52:00,57.812,57.824,57.812,57.824,16000000.0
2009-04-09 05:53:00,57.877,57.894,57.877,57.892,12800000.0
2009-04-09 05:54:00,57.888,57.899,57.888,57.897,11200000.0
2009-04-09 05:55:00,57.88,57.909,57.88,57.902,16000000.0
2009-04-09 05:56:00,57.905,57.91,57.889,57.889,17600000.0
2009-04-09 05:57:00,57.861,57.868,57.856,57.856,11200000.0
2009-04-09 05:58:00,57.856,57.856,57.85,57.85,11200000.0
2009-04-09 05:59:00,57.859,57.861,57.847,57.853,17600000.0
2009-04-09 06:00:00,57.85,57.854,57.843,57.851,8000000.0
2009-04-09 06:01:00,57.847,57.847,57.838,57.838,8000000.0
2009-04-09 06:02:00,57.848,57.85,57.844,57.844,17600000.0
2009-04-09 06:03:00,57.848,57.855,57.848,57.852,12800000.0
2009-04-09 06:04:00,57.847,57.847,57.827,57.827,12800000.0
2009-04-09 06:05:00,57.815,57.815,57.793,57.798,11200000.0
2009-04-09 06:06:00,57.795,57.811,57.794,57.811,11200000.0
2009-04-09 06:07:00,57.803,57.807,57.799,57.807,11200000.0
2009-04-09 06:08:00,57.807,57.813,57.8,57.8,17600000.0
2009-04-09 06:09:00,57.795,57.81,57.795,57.804,12800000.0
2009-04-09 06:10:00,57.783,57.795,57.783,57.795,11200000.0
2009-04-09 06:11:00,57.783,57.783,57.741,57.741,35200000.0
2009-04-09 06:12:00,57.748,57.748,57.741,57.746,11200000.0
2009-04-09 06:13:00,57.749,57.749,57.733,57.734,14400000.0
2009-04-09 06:14:00,57.744,57.76,57.74,57.76,17600000.0
2009-04-09 06:15:00,57.775,57.793,57.775,57.793,8000000.0
2009-04-09 06:16:00,57.794,57.802,57.794,57.802,8000000.0
2009-04-09 06:17:00,57.79,57.811,57.79,57.811,12800000.0
2009-04-09 06:18:00,57.814,57.814,57.71,57.71,11200000.0
2009-04-09 06:19:00,57.817,57.833,57.817,57.833,9600000.0
2009-04-09 06:20:00,57.845,57.861,57.844,57.844,12800000.0
2009-04-09 06:21:00,57.855,57.862,57.849,57.858,14400000.0
2009-04-09 06:22:00,57.862,57.875,57.853,57.858,16000000.0
2009-04-09 06:23:00,57.838,57.86,57.838,57.86,11200000.0
2009-04-09 06:24:00,57.869,57.881,57.866,57.881,14400000.0
2009-04-09 06:25:00,57.892,57.922,57.892,57.922,8000000.0
2009-04-09 06:26:00,57.92,57.928,57.916,57.924,11200000.0
2009-04-09 06:27:00,57.923,57.933,57.909,57.925,17600000.0
2009-04-09 06:28:00,57.921,57.921,57.897,57.897,16000000.0
2009-04-09 06:29:00,57.884,57.884,57.877,57.88,12800000.0
2009-04-09 06:30:00,57.887,57.899,57.88,57.899,27200000.0
2009-04-09 06:31:00,57.887,57.887,57.865,57.875,11200000.0
2009-04-09 06:32:00,57.874,57.88,57.871,57.876,22400000.0
2009-04-09 06:33:00,57.874,57.874,57.866,57.874,24000000.0
2009-04-09 06:34:00,57.852,57.886,57.852,57.886,17600000.0
2009-04-09 06:35:00,57.864,57.89,57.864,57.89,11200000.0
2009-04-09 06:36:00,57.91,57.91,57.888,57.901,12800000.0
2009-04-09 06:37:00,57.899,57.9,57.89,57.892,12800000.0
2009-04-09 06:38:00,57.897,57.906,57.897,57.904,8000000.0
2009-04-09 06:39:00,57.917,57.934,57.908,57.908,14400000.0
2009-04-09 06:40:00,57.929,57.932,57.925,57.925,17600000.0
2009-04-09 06:41:00,57.925,57.925,57.914,57.914,9600000.0
2009-04-09 06:42:00,57.925,57.94,57.925,57.94,14400000.0
2009-04-09 06:43:00,57.961,57.984,57.961,57.978,19200000.0
2009-04-09 06:44:00,57.977,57.987,57.977,57.987,10600000.0
2009-04-09 06:45:00,57.994,58.009,57.994,58.0,12800000.0
2009-04-09 06:46:00,58.0,58.002,57.987,57.996,16000000.0
2009-04-09 06:47:00,58.009,58.028,58.004,58.011,12800000.0
2009-04-09 06:48:00,58.052,58.088,58.044,58.049,12800000.0
2009-04-09 06:49:00,58.027,58.041,58.027,58.038,8000000.0
2009-04-09 06:50:00,58.039,58.051,58.039,58.05,11200000.0
2009-04-09 06:51:00,58.067,58.067,58.048,58.064,16400000.0
2009-04-09 06:52:00,58.068,58.084,58.063,58.077,13800000.0
2009-04-09 06:53:00,58.065,58.065,57.963,58.034,14400000.0
2009-04-09 06:54:00,58.037,58.058,58.037,58.058,14400000.0
2009-04-09 06:55:00,58.097,58.128,58.097,58.112,9600000.0
2009-04-09 06:56:00,58.094,58.095,58.082,58.082,8000000.0
2009-04-09 06:57:00,58.077,58.102,58.077,58.102,16000000.0
2009-04-09 06:58:00,58.103,58.124,58.103,58.117,11200000.0
2009-04-09 06:59:00,58.119,58.127,58.115,58.116,17600000.0
2009-04-09 07:00:00,58.118,58.118,58.085,58.085,11200000.0
2009-04-09 07:01:00,58.059,58.076,58.059,58.06,16000000.0
2009-04-09 07:02:00,58.073,58.076,58.056,58.056,12800000.0
2009-04-09 07:03:00,58.068,58.071,58.063,58.071,12600000.0
2009-04-09 07:04:00,58.075,58.075,58.065,58.065,12800000.0
2009-04-09 07:05:00,58.066,58.085,58.064,58.064,12800000.0
2009-04-09 07:06:00,58.088,58.103,58.088,58.099,16000000.0
2009-04-09 07:07:00,58.101,58.105,58.087,58.087,12800000.0
2009-04-09 07:08:00,58.104,58.104,58.089,58.089,28200000.0
2009-04-09 07:09:00,58.093,58.097,58.092,58.097,16000000.0
2009-04-09 07:10:00,58.105,58.105,58.089,58.089,19200000.0
2009-04-09 07:11:00,58.089,58.091,58.086,58.089,17000000.0
2009-04-09 07:12:00,58.071,58.084,58.068,58.068,8000000.0
2009-04-09 07:13:00,58.059,58.062,58.051,58.051,14400000.0
2009-04-09 07:14:00,58.05,58.053,58.045,58.046,12800000.0
2009-04-09 07:15:00,58.045,58.049,58.032,58.032,11200000.0
2009-04-09 07:16:00,58.035,58.041,58.029,58.029,14400000.0
2009-04-09 07:17:00,58.011,58.011,57.964,57.964,11200000.0
2009-04-09 07:18:00,57.971,57.993,57.968,57.991,11200000.0
2009-04-09 07:19:00,58.005,58.013,58.002,58.002,11200000.0
2009-04-09 07:20:00,58.008,58.012,58.0,58.012,14400000.0
2009-04-09 07:21:00,58.015,58.016,58.009,58.012,12200000.0
2009-04-09 07:22:00,58.009,58.016,58.009,58.014,12800000.0
2009-04-09 07:23:00,58.027,58.033,58.019,58.031,16000000.0
2009-04-09 07:24:00,58.032,58.039,58.032,58.034,8000000.0
2009-04-09 07:25:00,58.032,58.041,58.032,58.038,11200000.0
2009-04-09 07:26:00,58.043,58.043,58.032,58.039,12200000.0
2009-04-09 07:27:00,58.039,58.042,58.033,58.041,12800000.0
2009-04-09 07:28:00,58.031,58.037,58.029,58.037,12800000.0
2009-04-09 07:29:00,58.039,58.047,58.034,58.047,27200000.0
2009-04-09 07:30:00,58.055,58.062,57.972,58.048,16000000.0
2009-04-09 07:31:00,58.048,58.048,58.022,58.022,11200000.0
2009-04-09 07:32:00,58.027,58.058,58.027,58.058,12800000.0
2009-04-09 07:33:00,58.065,58.074,58.064,58.065,16000000.0
2009-04-09 07:34:00,58.074,58.079,58.069,58.069,11200000.0
2009-04-09 07:35:00,58.067,58.073,58.067,58.072,8000000.0
2009-04-09 07:36:00,58.072,58.087,58.072,58.084,12800000.0
2009-04-09 07:37:00,58.09,58.1,58.09,58.099,9600000.0
2009-04-09 07:38:00,58.098,58.098,58.075,58.075,16000000.0
2009-04-09 07:39:00,58.062,58.068,58.056,58.068,19600000.0
2009-04-09 07:40:00,58.071,58.083,58.071,58.08,11200000.0
2009-04-09 07:41:00,58.092,58.111,58.092,58.111,31400000.0
2009-04-09 07:42:00,58.111,58.116,58.101,58.107,33600000.0
2009-04-09 07:43:00,58.116,58.126,58.115,58.117,28800000.0
2009-04-09 07:44:00,58.114,58.141,58.114,58.139,8000000.0
2009-04-09 07:45:00,58.151,58.151,58.083,58.144,9600000.0
2009-04-09 07:46:00,58.121,58.132,58.115,58.132,27600000.0
2009-04-09 07:47:00,58.133,58.133,58.125,58.127,8000000.0
2009-04-09 07:48:00,58.126,58.14,58.126,58.133,11200000.0
2009-04-09 07:49:00,58.124,58.131,58.124,58.13,16000000.0
2009-04-09 07:50:00,58.124,58.131,58.123,58.131,11200000.0
2009-04-09 07:51:00,58.137,58.185,58.137,58.185,38400000.0
2009-04-09 07:52:00,58.242,58.252,58.212,58.212,14400000.0
2009-04-09 07:53:00,58.224,58.239,58.224,58.229,11200000.0
2009-04-09 07:54:00,58.222,58.243,58.222,58.243,12800000.0
2009-04-09 07:55:00,58.251,58.259,58.25,58.252,30400000.0
2009-04-09 07:56:00,58.238,58.238,58.229,58.232,8000000.0
2009-04-09 07:57:00,58.224,58.226,58.215,58.215,17600000.0
2009-04-09 07:58:00,58.213,58.213,58.203,58.203,11200000.0
2009-04-09 07:59:00,58.2,58.2,58.187,58.197,17600000.0
2009-04-09 08:00:00,58.198,58.203,58.198,58.201,8000000.0
2009-04-09 08:01:00,58.177,58.18,58.171,58.178,11200000.0
2009-04-09 08:02:00,58.188,58.234,58.188,58.234,9600000.0
2009-04-09 08:03:00,58.265,58.293,58.265,58.293,9600000.0
2009-04-09 08:04:00,58.315,58.361,58.311,58.361,11200000.0
2009-04-09 08:05:00,58.375,58.375,58.357,58.357,12800000.0
2009-04-09 08:06:00,58.336,58.336,58.3,58.3,12800000.0
2009-04-09 08:07:00,58.293,58.303,58.283,58.294,16000000.0
2009-04-09 08:08:00,58.308,58.321,58.305,58.31,12800000.0
2009-04-09 08:09:00,58.299,58.299,58.291,58.292,12800000.0
2009-04-09 08:10:00,58.296,58.305,58.295,58.295,30400000.0
2009-04-09 08:11:00,58.305,58.312,58.297,58.301,12800000.0
2009-04-09 08:12:00,58.297,58.32,58.297,58.302,17600000.0
2009-04-09 08:13:00,58.309,58.319,58.309,58.318,14400000.0
2009-04-09 08:14:00,58.321,58.323,58.307,58.323,16000000.0
2009-04-09 08:15:00,58.298,58.326,58.293,58.323,11200000.0
2009-04-09 08:16:00,58.335,58.34,58.328,58.337,19200000.0
2009-04-09 08:17:00,58.337,58.348,58.336,58.346,11200000.0
2009-04-09 08:18:00,58.361,58.371,58.361,58.367,11200000.0
2009-04-09 08:19:00,58.373,58.383,58.37,58.377,11200000.0
2009-04-09 08:20:00,58.368,58.381,58.366,58.377,12800000.0
2009-04-09 08:21:00,58.383,58.383,58.373,58.373,9600000.0
2009-04-09 08:22:00,58.378,58.388,58.378,58.379,10600000.0
2009-04-09 08:23:00,58.373,58.383,58.372,58.381,16000000.0
2009-04-09 08:24:00,58.383,58.383,58.362,58.362,17600000.0
2009-04-09 08:25:00,58.347,58.347,58.317,58.335,12800000.0
2009-04-09 08:26:00,58.33,58.33,58.312,58.321,11600000.0
2009-04-09 08:27:00,58.315,58.337,58.315,58.337,11200000.0
2009-04-09 08:28:00,58.31,58.318,58.295,58.316,13200000.0
2009-04-09 08:29:00,58.322,58.349,58.322,58.349,11600000.0
2009-04-09 08:30:00,58.349,58.358,58.345,58.349,12800000.0
2009-04-09 08:31:00,58.344,58.355,58.33,58.336,12800000.0
2009-04-09 08:32:00,58.334,58.337,58.328,58.328,14400000.0
2009-04-09 08:33:00,58.327,58.349,58.327,58.349,41600000.0
2009-04-09 08:34:00,58.376,58.409,58.376,58.409,11600000.0
2009-04-09 08:35:00,58.414,58.446,58.414,58.446,48000000.0
2009-04-09 08:36:00,58.441,58.441,58.387,58.395,16000000.0
2009-04-09 08:37:00,58.407,58.41,58.397,58.407,14400000.0
2009-04-09 08:38:00,58.413,58.418,58.404,58.406,17600000.0
2009-04-09 08:39:00,58.389,58.409,58.388,58.409,14400000.0
2009-04-09 08:40:00,58.403,58.408,58.396,58.399,11200000.0
2009-04-09 08:41:00,58.389,58.389,58.371,58.371,32000000.0
2009-04-09 08:42:00,58.39,58.394,58.383,58.384,14400000.0
2009-04-09 08:43:00,58.391,58.406,58.382,58.406,8000000.0
2009-04-09 08:44:00,58.411,58.42,58.404,58.404,9600000.0
2009-04-09 08:45:00,58.388,58.388,58.377,58.377,12800000.0
2009-04-09 08:46:00,58.354,58.354,58.336,58.336,9600000.0
2009-04-09 08:47:00,58.334,58.339,58.333,58.338,24000000.0
2009-04-09 08:48:00,58.339,58.347,58.332,58.347,30400000.0
2009-04-09 08:49:00,58.365,58.371,58.353,58.371,8000000.0
2009-04-09 08:50:00,58.38,58.413,58.38,58.404,12800000.0
2009-04-09 08:51:00,58.414,58.419,58.409,58.409,22400000.0
2009-04-09 08:52:00,58.406,58.423,58.406,58.423,35200000.0
2009-04-09 08:53:00,58.441,58.463,58.44,58.461,56000000.0
2009-04-09 08:54:00,58.466,58.476,58.466,58.476,21800000.0
2009-04-09 08:55:00,58.476,58.494,58.476,58.494,17600000.0
2009-04-09 08:56:00,58.497,58.498,58.462,58.462,14400000.0
2009-04-09 08:57:00,58.443,58.461,58.44,58.44,42600000.0
2009-04-09 08:58:00,58.413,58.417,58.4,58.4,19200000.0
2009-04-09 08:59:00,58.391,58.391,58.369,58.369,14400000.0
2009-04-09 09:00:00,58.366,58.366,58.323,58.323,32000000.0
2009-04-09 09:01:00,58.31,58.31,58.283,58.287,32400000.0
2009-04-09 09:02:00,58.285,58.295,58.277,58.295,18600000.0
2009-04-09 09:03:00,58.297,58.297,58.233,58.241,16400000.0
2009-04-09 09:04:00,58.23,58.23,58.219,58.221,22400000.0
2009-04-09 09:05:00,58.232,58.254,58.232,58.251,19200000.0
2009-04-09 09:06:00,58.274,58.274,58.232,58.241,30400000.0
2009-04-09 09:07:00,58.238,58.264,58.232,58.232,19200000.0
2009-04-09 09:08:00,58.242,58.242,58.224,58.224,12800000.0
2009-04-09 09:09:00,58.223,58.237,58.223,58.237,46400000.0
2009-04-09 09:10:00,58.245,58.245,58.236,58.245,24000000.0
2009-04-09 09:11:00,58.237,58.251,58.237,58.249,28800000.0
2009-04-09 09:12:00,58.25,58.263,58.244,58.263,14400000.0
2009-04-09 09:13:00,58.265,58.265,58.251,58.254,12800000.0
2009-04-09 09:14:00,58.24,58.267,58.24,58.259,12800000.0
2009-04-09 09:15:00,58.261,58.261,58.244,58.244,30400000.0
2009-04-09 09:16:00,58.235,58.235,58.194,58.194,49600000.0
2009-04-09 09:17:00,58.19,58.2,58.185,58.2,78400000.0
2009-04-09 09:18:00,58.208,58.208,58.193,58.198,70800000.0
2009-04-09 09:19:00,58.186,58.186,58.17,58.173,65600000.0
2009-04-09 09:20:00,58.164,58.169,58.157,58.169,76800000.0
2009-04-09 09:21:00,58.168,58.172,58.158,58.158,49600000.0
2009-04-09 09:22:00,58.157,58.173,58.15,58.173,36800000.0
2009-04-09 09:23:00,58.174,58.176,58.167,58.173,68600000.0
2009-04-09 09:24:00,58.173,58.186,58.173,58.184,42600000.0
2009-04-09 09:25:00,58.173,58.193,58.167,58.193,19200000.0
2009-04-09 09:26:00,58.208,58.212,58.203,58.212,32000000.0
2009-04-09 09:27:00,58.202,58.203,58.193,58.201,70400000.0
2009-04-09 09:28:00,58.206,58.211,58.206,58.207,8000000.0
2009-04-09 09:29:00,58.201,58.219,58.201,58.209,36800000.0
2009-04-09 09:30:00,58.208,58.225,58.208,58.216,25600000.0
2009-04-09 09:31:00,58.214,58.215,58.207,58.211,12800000.0
2009-04-09 09:32:00,58.224,58.235,58.224,58.235,33600000.0
2009-04-09 09:33:00,58.246,58.259,58.241,58.241,30400000.0
2009-04-09 09:34:00,58.234,58.284,58.234,58.272,33600000.0
2009-04-09 09:35:00,58.274,58.274,58.258,58.267,53600000.0
2009-04-09 09:36:00,58.282,58.302,58.282,58.302,46400000.0
2009-04-09 09:37:00,58.297,58.304,58.296,58.298,33600000.0
2009-04-09 09:38:00,58.288,58.297,58.284,58.288,12800000.0
2009-04-09 09:39:00,58.294,58.31,58.294,58.307,43200000.0
2009-04-09 09:40:00,58.315,58.321,58.313,58.317,46400000.0
2009-04-09 09:41:00,58.284,58.284,58.232,58.232,30400000.0
2009-04-09 09:42:00,58.203,58.208,58.183,58.206,43200000.0
2009-04-09 09:43:00,58.195,58.195,58.155,58.155,56000000.0
2009-04-09 09:44:00,58.141,58.143,58.134,58.137,29800000.0
2009-04-09 09:45:00,58.124,58.134,58.121,58.134,19200000.0
2009-04-09 09:46:00,58.136,58.152,58.136,58.152,27200000.0
2009-04-09 09:47:00,58.156,58.181,58.156,58.179,12200000.0
2009-04-09 09:48:00,58.189,58.189,58.174,58.182,9600000.0
2009-04-09 09:49:00,58.182,58.182,58.163,58.175,16000000.0
2009-04-09 09:50:00,58.177,58.191,58.167,58.191,33600000.0
2009-04-09 09:51:00,58.187,58.193,58.178,58.178,84800000.0
2009-04-09 09:52:00,58.181,58.181,58.173,58.176,11200000.0
2009-04-09 09:53:00,58.187,58.187,58.166,58.176,30800000.0
2009-04-09 09:54:00,58.169,58.169,58.158,58.168,12800000.0
2009-04-09 09:55:00,58.17,58.176,58.17,58.176,33600000.0
2009-04-09 09:56:00,58.177,58.187,58.175,58.187,37200000.0
2009-04-09 09:57:00,58.171,58.176,58.171,58.176,24000000.0
2009-04-09 09:58:00,58.155,58.178,58.155,58.157,32000000.0
2009-04-09 09:59:00,58.175,58.189,58.175,58.183,51200000.0
2009-04-09 10:00:00,58.191,58.2,58.174,58.178,61800000.0
2009-04-09 10:01:00,58.188,58.188,58.178,58.186,17600000.0
2009-04-09 10:02:00,58.187,58.197,58.183,58.189,36800000.0
2009-04-09 10:03:00,58.201,58.202,58.193,58.202,44800000.0
2009-04-09 10:04:00,58.216,58.242,58.216,58.242,40400000.0
2009-04-09 10:05:00,58.243,58.249,58.239,58.249,38400000.0
2009-04-09 10:06:00,58.254,58.288,58.254,58.288,33600000.0
2009-04-09 10:07:00,58.298,58.301,58.282,58.282,43200000.0
2009-04-09 10:08:00,58.277,58.288,58.277,58.281,49600000.0
2009-04-09 10:09:00,58.29,58.295,58.269,58.269,12800000.0
2009-04-09 10:10:00,58.257,58.259,58.23,58.23,46400000.0
2009-04-09 10:11:00,58.22,58.22,58.181,58.181,57600000.0
2009-04-09 10:12:00,58.165,58.165,58.144,58.144,57600000.0
2009-04-09 10:13:00,58.117,58.124,58.082,58.082,41000000.0
2009-04-09 10:14:00,58.079,58.083,58.077,58.078,30400000.0
2009-04-09 10:15:00,58.108,58.119,58.104,58.107,30400000.0
2009-04-09 10:16:00,58.109,58.109,58.087,58.087,17600000.0
2009-04-09 10:17:00,58.076,58.096,58.076,58.091,12800000.0
2009-04-09 10:18:00,58.079,58.082,58.07,58.072,12800000.0
2009-04-09 10:19:00,58.057,58.059,58.042,58.042,75600000.0
2009-04-09 10:20:00,58.041,58.044,58.031,58.044,15400000.0
2009-04-09 10:21:00,58.03,58.03,58.013,58.016,35000000.0
2009-04-09 10:22:00,58.025,58.028,58.016,58.017,16000000.0
2009-04-09 10:23:00,58.005,58.006,57.993,57.996,33600000.0
2009-04-09 10:24:00,57.975,57.979,57.943,57.943,43600000.0
2009-04-09 10:25:00,57.961,57.964,57.948,57.959,64000000.0
2009-04-09 10:26:00,57.998,58.028,57.998,58.028,36800000.0
2009-04-09 10:27:00,58.026,58.035,58.019,58.019,52200000.0
2009-04-09 10:28:00,58.02,58.039,58.02,58.034,88000000.0
2009-04-09 10:29:00,58.027,58.027,58.015,58.021,9600000.0
2009-04-09 10:30:00,58.016,58.022,58.006,58.013,27200000.0
2009-04-09 10:31:00,58.006,58.011,58.003,58.004,32000000.0
2009-04-09 10:32:00,58.044,58.073,58.044,58.073,46400000.0
2009-04-09 10:33:00,58.089,58.091,58.081,58.083,35200000.0
2009-04-09 10:34:00,58.069,58.071,58.058,58.058,17600000.0
2009-04-09 10:35:00,58.053,58.053,58.012,58.012,12800000.0
2009-04-09 10:36:00,58.007,58.009,57.999,58.007,11000000.0
2009-04-09 10:37:00,58.006,58.019,58.006,58.009,19200000.0
2009-04-09 10:38:00,57.991,58.01,57.989,58.01,28800000.0
2009-04-09 10:39:00,58.008,58.008,57.997,57.998,16000000.0
2009-04-09 10:40:00,58.024,58.024,58.003,58.003,24000000.0
2009-04-09 10:41:00,58.022,58.027,58.014,58.027,57600000.0
2009-04-09 10:42:00,58.037,58.068,58.037,58.068,38400000.0
2009-04-09 10:43:00,58.09,58.109,58.09,58.109,9600000.0
2009-04-09 10:44:00,58.099,58.099,58.054,58.054,19200000.0
2009-04-09 10:45:00,58.038,58.047,58.038,58.04,22400000.0
2009-04-09 10:46:00,58.027,58.027,58.02,58.022,28800000.0
2009-04-09 10:47:00,58.016,58.028,57.995,58.028,25600000.0
2009-04-09 10:48:00,58.047,58.047,58.031,58.031,38400000.0
2009-04-09 10:49:00,58.024,58.025,58.011,58.025,25600000.0
2009-04-09 10:50:00,58.027,58.041,58.027,58.04,58600000.0
2009-04-09 10:51:00,58.048,58.062,58.048,58.056,69200000.0
2009-04-09 10:52:00,58.041,58.041,58.028,58.028,35600000.0
2009-04-09 10:53:00,58.021,58.03,58.019,58.024,59200000.0
2009-04-09 10:54:00,58.016,58.035,58.016,58.035,54400000.0
2009-04-09 10:55:00,58.038,58.038,58.014,58.014,42000000.0
2009-04-09 10:56:00,57.993,57.998,57.985,57.998,44800000.0
2009-04-09 10:57:00,57.994,57.999,57.99,57.994,33600000.0
2009-04-09 10:58:00,57.998,57.998,57.99,57.99,39400000.0
2009-04-09 10:59:00,57.993,58.003,57.993,58.001,49600000.0
2009-04-09 11:00:00,58.011,58.011,57.998,57.998,50600000.0
2009-04-09 11:01:00,58.001,58.001,57.993,57.993,12800000.0
2009-04-09 11:02:00,57.954,57.954,57.91,57.915,19200000.0
2009-04-09 11:03:00,57.937,57.973,57.937,57.938,36800000.0
2009-04-09 11:04:00,57.881,57.909,57.872,57.899,27200000.0
2009-04-09 11:05:00,57.893,57.916,57.882,57.916,11200000.0
2009-04-09 11:06:00,57.916,57.923,57.915,57.923,30400000.0
2009-04-09 11:07:00,57.936,57.936,57.927,57.927,46400000.0
2009-04-09 11:08:00,57.93,57.93,57.913,57.919,32000000.0
2009-04-09 11:09:00,57.918,57.926,57.896,57.896,75200000.0
2009-04-09 11:10:00,57.904,57.904,57.886,57.888,36800000.0
2009-04-09 11:11:00,57.892,57.908,57.892,57.905,52800000.0
2009-04-09 11:12:00,57.92,57.931,57.917,57.926,71200000.0
2009-04-09 11:13:00,57.938,57.948,57.938,57.941,12800000.0
2009-04-09 11:14:00,57.943,57.947,57.921,57.921,57600000.0
2009-04-09 11:15:00,57.923,57.937,57.923,57.933,10600000.0
2009-04-09 11:16:00,57.934,57.934,57.918,57.918,17600000.0
2009-04-09 11:17:00,57.909,57.939,57.909,57.939,54400000.0
2009-04-09 11:18:00,57.953,57.953,57.932,57.934,73600000.0
2009-04-09 11:19:00,57.939,57.968,57.939,57.968,56000000.0
2009-04-09 11:20:00,57.978,57.999,57.978,57.999,35200000.0
2009-04-09 11:21:00,57.993,57.996,57.98,57.996,40000000.0
2009-04-09 11:22:00,57.996,57.996,57.955,57.955,40400000.0
2009-04-09 11:23:00,57.93,57.957,57.93,57.95,51200000.0
2009-04-09 11:24:00,57.955,57.992,57.949,57.99,52800000.0
2009-04-09 11:25:00,58.013,58.05,58.013,58.04,35200000.0
2009-04-09 11:26:00,58.04,58.056,58.04,58.045,27200000.0
2009-04-09 11:27:00,58.027,58.027,57.957,57.959,13200000.0
2009-04-09 11:28:00,57.955,57.955,57.921,57.921,42000000.0
2009-04-09 11:29:00,57.876,57.876,57.81,57.81,42600000.0
2009-04-09 11:30:00,57.82,57.88,57.82,57.88,11200000.0
2009-04-09 11:31:00,57.886,57.886,57.869,57.872,27200000.0
2009-04-09 11:32:00,57.878,57.878,57.865,57.866,35200000.0
2009-04-09 11:33:00,57.876,57.895,57.875,57.887,17600000.0
2009-04-09 11:34:00,57.883,57.883,57.869,57.87,33600000.0
2009-04-09 11:35:00,57.844,57.848,57.816,57.836,17600000.0
2009-04-09 11:36:00,57.851,57.876,57.851,57.861,43200000.0
2009-04-09 11:37:00,57.859,57.863,57.855,57.863,41000000.0
2009-04-09 11:38:00,57.861,57.867,57.853,57.858,27200000.0
2009-04-09 11:39:00,57.842,57.848,57.837,57.845,11200000.0
2009-04-09 11:40:00,57.844,57.844,57.814,57.816,22400000.0
2009-04-09 11:41:00,57.78,57.786,57.75,57.786,38800000.0
2009-04-09 11:42:00,57.834,57.844,57.827,57.839,38400000.0
2009-04-09 11:43:00,57.837,57.862,57.834,57.853,17600000.0
2009-04-09 11:44:00,57.866,57.905,57.866,57.905,59200000.0
2009-04-09 11:45:00,57.926,57.936,57.926,57.926,49600000.0
2009-04-09 11:46:00,57.922,57.927,57.912,57.927,11200000.0
2009-04-09 11:47:00,57.942,57.954,57.942,57.95,56000000.0
2009-04-09 11:48:00,57.947,57.969,57.947,57.962,14400000.0
2009-04-09 11:49:00,57.954,57.957,57.938,57.945,41600000.0
2009-04-09 11:50:00,57.945,57.963,57.945,57.958,44800000.0
2009-04-09 11:51:00,57.965,57.988,57.965,57.988,45200000.0
2009-04-09 11:52:00,57.992,57.993,57.981,57.983,32000000.0
2009-04-09 11:53:00,57.966,57.972,57.958,57.965,35200000.0
2009-04-09 11:54:00,57.967,57.974,57.955,57.956,48400000.0
2009-04-09 11:55:00,57.936,57.941,57.927,57.941,44800000.0
2009-04-09 11:56:00,57.946,57.965,57.946,57.961,64000000.0
2009-04-09 11:57:00,57.965,57.988,57.965,57.988,21800000.0
2009-04-09 11:58:00,58.002,58.002,57.991,57.992,41600000.0
2009-04-09 11:59:00,57.983,57.984,57.975,57.976,51200000.0
2009-04-09 12:00:00,57.971,57.972,57.963,57.971,36800000.0
2009-04-09 12:01:00,57.954,57.96,57.946,57.96,19600000.0
2009-04-09 12:02:00,57.953,57.973,57.953,57.963,12800000.0
2009-04-09 12:03:00,57.972,57.972,57.965,57.968,51200000.0
2009-04-09 12:04:00,57.978,57.986,57.978,57.986,24000000.0
2009-04-09 12:05:00,57.983,57.986,57.976,57.976,28200000.0
2009-04-09 12:06:00,57.95,57.956,57.933,57.956,24000000.0
2009-04-09 12:07:00,57.953,57.966,57.933,57.966,20800000.0
2009-04-09 12:08:00,57.95,57.95,57.918,57.918,43200000.0
2009-04-09 12:09:00,57.914,57.919,57.909,57.911,25600000.0
2009-04-09 12:10:00,57.907,57.907,57.897,57.902,11200000.0
2009-04-09 12:11:00,57.914,57.92,57.913,57.917,27200000.0
2009-04-09 12:12:00,57.919,57.921,57.916,57.917,30400000.0
2009-04-09 12:13:00,57.913,57.938,57.913,57.933,14400000.0
2009-04-09 12:14:00,57.948,57.95,57.931,57.95,16000000.0
2009-04-09 12:15:00,57.937,57.945,57.931,57.938,27200000.0
2009-04-09 12:16:00,57.935,57.944,57.932,57.936,27200000.0
2009-04-09 12:17:00,57.927,57.927,57.904,57.905,43200000.0
2009-04-09 12:18:00,57.908,57.924,57.908,57.924,25000000.0
2009-04-09 12:19:00,57.929,57.929,57.915,57.917,35200000.0
2009-04-09 12:20:00,57.916,57.923,57.906,57.906,36800000.0
2009-04-09 12:21:00,57.917,57.917,57.906,57.91,59200000.0
2009-04-09 12:22:00,57.914,57.928,57.914,57.928,30400000.0
2009-04-09 12:23:00,57.917,57.953,57.917,57.953,31400000.0
2009-04-09 12:24:00,57.951,57.958,57.947,57.955,33400000.0
2009-04-09 12:25:00,57.939,57.946,57.936,57.941,22400000.0
2009-04-09 12:26:00,57.949,57.949,57.935,57.945,30400000.0
2009-04-09 12:27:00,57.94,57.94,57.915,57.926,30400000.0
2009-04-09 12:28:00,57.935,57.947,57.935,57.947,60800000.0
2009-04-09 12:29:00,57.843,57.972,57.841,57.87,115200000.0
2009-04-09 12:30:00,57.967,57.982,57.883,57.982,46800000.0
2009-04-09 12:31:00,57.976,57.976,57.946,57.946,70800000.0
2009-04-09 12:32:00,57.941,57.949,57.941,57.949,28800000.0
2009-04-09 12:33:00,57.947,57.955,57.946,57.955,40000000.0
2009-04-09 12:34:00,57.954,57.969,57.938,57.938,27200000.0
2009-04-09 12:35:00,57.936,57.936,57.926,57.928,25600000.0
2009-04-09 12:36:00,57.905,57.908,57.901,57.908,48000000.0
2009-04-09 12:37:00,57.914,57.921,57.91,57.916,14400000.0
2009-04-09 12:38:00,57.901,57.912,57.901,57.907,8000000.0
2009-04-09 12:39:00,57.915,57.915,57.903,57.908,24000000.0
2009-04-09 12:40:00,57.901,57.909,57.901,57.909,16000000.0
2009-04-09 12:41:00,57.916,57.931,57.916,57.931,21800000.0
2009-04-09 12:42:00,57.931,57.943,57.931,57.943,22400000.0
2009-04-09 12:43:00,57.948,57.959,57.948,57.95,36800000.0
2009-04-09 12:44:00,57.953,57.957,57.951,57.953,22400000.0
2009-04-09 12:45:00,57.947,57.954,57.944,57.954,35600000.0
2009-04-09 12:46:00,57.945,57.945,57.941,57.942,44800000.0
2009-04-09 12:47:00,57.941,57.956,57.941,57.956,30400000.0
2009-04-09 12:48:00,57.952,57.969,57.952,57.969,32400000.0
2009-04-09 12:49:00,57.964,57.972,57.937,57.938,40000000.0
2009-04-09 12:50:00,57.936,57.953,57.925,57.925,16000000.0
2009-04-09 12:51:00,57.92,57.947,57.919,57.947,22400000.0
2009-04-09 12:52:00,57.944,57.944,57.937,57.94,25600000.0
2009-04-09 12:53:00,57.899,57.919,57.899,57.916,11200000.0
2009-04-09 12:54:00,57.93,57.935,57.915,57.915,11200000.0
2009-04-09 12:55:00,57.908,57.913,57.898,57.898,24000000.0
2009-04-09 12:56:00,57.895,57.9,57.893,57.893,12800000.0
2009-04-09 12:57:00,57.86,57.86,57.814,57.814,27200000.0
2009-04-09 12:58:00,57.82,57.826,57.819,57.82,12800000.0
2009-04-09 12:59:00,57.83,57.838,57.828,57.828,14400000.0
2009-04-09 13:00:00,57.808,57.808,57.783,57.783,8000000.0
2009-04-09 13:01:00,57.776,57.785,57.772,57.779,17600000.0
2009-04-09 13:02:00,57.783,57.79,57.783,57.785,12800000.0
2009-04-09 13:03:00,57.793,57.807,57.793,57.804,12800000.0
2009-04-09 13:04:00,57.825,57.828,57.821,57.827,16000000.0
2009-04-09 13:05:00,57.828,57.834,57.818,57.818,12800000.0
2009-04-09 13:06:00,57.818,57.822,57.817,57.819,17600000.0
2009-04-09 13:07:00,57.82,57.827,57.81,57.81,12800000.0
2009-04-09 13:08:00,57.808,57.808,57.789,57.8,32000000.0
2009-04-09 13:09:00,57.8,57.8,57.777,57.789,28800000.0
2009-04-09 13:10:00,57.782,57.798,57.777,57.798,32000000.0
2009-04-09 13:11:00,57.799,57.799,57.788,57.789,19200000.0
2009-04-09 13:12:00,57.791,57.806,57.789,57.789,16000000.0
2009-04-09 13:13:00,57.775,57.785,57.775,57.785,11200000.0
2009-04-09 13:14:00,57.785,57.788,57.776,57.788,11200000.0
2009-04-09 13:15:00,57.781,57.785,57.777,57.778,11200000.0
2009-04-09 13:16:00,57.776,57.787,57.775,57.785,25600000.0
2009-04-09 13:17:00,57.789,57.793,57.778,57.779,12800000.0
2009-04-09 13:18:00,57.755,57.759,57.744,57.744,56400000.0
2009-04-09 13:19:00,57.748,57.762,57.74,57.754,14400000.0
2009-04-09 13:20:00,57.747,57.747,57.73,57.73,12800000.0
2009-04-09 13:21:00,57.734,57.745,57.733,57.733,56000000.0
2009-04-09 13:22:00,57.738,57.753,57.734,57.753,11200000.0
2009-04-09 13:23:00,57.745,57.745,57.719,57.719,12800000.0
2009-04-09 13:24:00,57.722,57.723,57.708,57.708,14400000.0
2009-04-09 13:25:00,57.688,57.698,57.673,57.695,33600000.0
2009-04-09 13:26:00,57.701,57.708,57.701,57.707,24000000.0
2009-04-09 13:27:00,57.72,57.75,57.72,57.75,40000000.0
2009-04-09 13:28:00,57.767,57.769,57.762,57.766,20800000.0
2009-04-09 13:29:00,57.764,57.766,57.738,57.746,22800000.0
2009-04-09 13:30:00,57.768,57.768,57.757,57.762,36800000.0
2009-04-09 13:31:00,57.771,57.783,57.77,57.77,11200000.0
2009-04-09 13:32:00,57.723,57.763,57.723,57.763,17600000.0
2009-04-09 13:33:00,57.743,57.778,57.743,57.778,12800000.0
2009-04-09 13:34:00,57.77,57.784,57.755,57.755,12800000.0
2009-04-09 13:35:00,57.753,57.81,57.753,57.81,12800000.0
2009-04-09 13:36:00,57.84,57.845,57.832,57.84,48000000.0
2009-04-09 13:37:00,57.806,57.81,57.794,57.809,24000000.0
2009-04-09 13:38:00,57.818,57.824,57.812,57.82,28800000.0
2009-04-09 13:39:00,57.822,57.822,57.813,57.819,25600000.0
2009-04-09 13:40:00,57.828,57.852,57.828,57.852,9600000.0
2009-04-09 13:41:00,57.872,57.895,57.872,57.895,16000000.0
2009-04-09 13:42:00,57.89,57.91,57.89,57.902,12800000.0
2009-04-09 13:43:00,57.905,57.905,57.875,57.875,25600000.0
2009-04-09 13:44:00,57.875,57.884,57.875,57.877,28800000.0
2009-04-09 13:45:00,57.87,57.876,57.867,57.874,12800000.0
2009-04-09 13:46:00,57.87,57.87,57.859,57.867,14400000.0
2009-04-09 13:47:00,57.863,57.873,57.863,57.87,27200000.0
2009-04-09 13:48:00,57.87,57.87,57.848,57.848,14400000.0
2009-04-09 13:49:00,57.853,57.854,57.846,57.846,33600000.0
2009-04-09 13:50:00,57.83,57.858,57.83,57.843,33600000.0
2009-04-09 13:51:00,57.867,57.876,57.867,57.875,8000000.0
2009-04-09 13:52:00,57.872,57.88,57.868,57.873,40000000.0
2009-04-09 13:53:00,57.857,57.868,57.841,57.868,36800000.0
2009-04-09 13:54:00,57.824,57.866,57.824,57.866,24000000.0
2009-04-09 13:55:00,57.873,57.891,57.872,57.891,11200000.0
2009-04-09 13:56:00,57.89,57.897,57.884,57.884,14400000.0
2009-04-09 13:57:00,57.883,57.889,57.883,57.889,14400000.0
2009-04-09 13:58:00,57.889,57.889,57.879,57.883,32000000.0
2009-04-09 13:59:00,57.867,57.875,57.865,57.875,48000000.0
2009-04-09 14:00:00,57.887,57.907,57.887,57.907,32000000.0
2009-04-09 14:01:00,57.918,58.014,57.918,58.014,14400000.0
2009-04-09 14:02:00,58.104,58.138,58.104,58.138,28800000.0
2009-04-09 14:03:00,58.132,58.132,58.066,58.066,14400000.0
2009-04-09 14:04:00,58.091,58.192,58.091,58.192,9600000.0
2009-04-09 14:05:00,58.174,58.174,58.153,58.153,25600000.0
2009-04-09 14:06:00,58.159,58.174,58.159,58.173,17600000.0
2009-04-09 14:07:00,58.166,58.176,58.155,58.155,12800000.0
2009-04-09 14:08:00,58.147,58.147,58.1,58.112,24000000.0
2009-04-09 14:09:00,58.117,58.12,58.096,58.115,11200000.0
2009-04-09 14:10:00,58.13,58.216,58.13,58.216,17600000.0
2009-04-09 14:11:00,58.239,58.239,58.218,58.221,12800000.0
2009-04-09 14:12:00,58.224,58.231,58.203,58.203,12800000.0
2009-04-09 14:13:00,58.2,58.2,58.19,58.2,24000000.0
2009-04-09 14:14:00,58.171,58.171,58.138,58.138,20200000.0
2009-04-09 14:15:00,58.157,58.191,58.157,58.189,33600000.0
2009-04-09 14:16:00,58.184,58.214,58.184,58.214,26600000.0
2009-04-09 14:17:00,58.157,58.157,58.111,58.111,11200000.0
2009-04-09 14:18:00,58.112,58.119,58.103,58.103,16000000.0
2009-04-09 14:19:00,58.106,58.126,58.106,58.123,40400000.0
2009-04-09 14:20:00,58.147,58.153,58.14,58.153,14400000.0
2009-04-09 14:21:00,58.189,58.19,58.177,58.177,33600000.0
2009-04-09 14:22:00,58.242,58.276,58.242,58.272,14400000.0
2009-04-09 14:23:00,58.266,58.266,58.252,58.252,17600000.0
2009-04-09 14:24:00,58.219,58.236,58.219,58.236,36200000.0
2009-04-09 14:25:00,58.238,58.264,58.225,58.264,12800000.0
2009-04-09 14:26:00,58.294,58.327,58.289,58.327,19200000.0
2009-04-09 14:27:00,58.359,58.374,58.359,58.373,11200000.0
2009-04-09 14:28:00,58.379,58.397,58.375,58.395,11200000.0
2009-04-09 14:29:00,58.387,58.391,58.301,58.301,12800000.0
2009-04-09 14:30:00,58.329,58.397,58.305,58.305,11200000.0
2009-04-09 14:31:00,58.373,58.374,58.282,58.372,16000000.0
2009-04-09 14:32:00,58.361,58.361,58.346,58.346,9600000.0
2009-04-09 14:33:00,58.35,58.363,58.35,58.359,17600000.0
2009-04-09 14:34:00,58.353,58.362,58.35,58.35,17600000.0
2009-04-09 14:35:00,58.395,58.412,58.395,58.412,11200000.0
2009-04-09 14:36:00,58.408,58.423,58.408,58.423,8000000.0
2009-04-09 14:37:00,58.427,58.434,58.4,58.4,12200000.0
2009-04-09 14:38:00,58.409,58.431,58.409,58.431,11200000.0
2009-04-09 14:39:00,58.462,58.465,58.445,58.456,17600000.0
2009-04-09 14:40:00,58.451,58.451,58.432,58.44,16000000.0
2009-04-09 14:41:00,58.447,58.447,58.42,58.424,11200000.0
2009-04-09 14:42:00,58.43,58.446,58.426,58.434,15400000.0
2009-04-09 14:43:00,58.449,58.468,58.447,58.466,17600000.0
2009-04-09 14:44:00,58.474,58.493,58.474,58.478,12800000.0
2009-04-09 14:45:00,58.484,58.511,58.484,58.511,12800000.0
2009-04-09 14:46:00,58.526,58.526,58.515,58.52,17600000.0
2009-04-09 14:47:00,58.52,58.543,58.52,58.54,12800000.0
2009-04-09 14:48:00,58.527,58.533,58.524,58.524,11200000.0
2009-04-09 14:49:00,58.538,58.546,58.516,58.516,16000000.0
2009-04-09 14:50:00,58.54,58.543,58.531,58.531,13200000.0
2009-04-09 14:51:00,58.519,58.538,58.519,58.537,17600000.0
2009-04-09 14:52:00,58.549,58.56,58.545,58.545,14400000.0
2009-04-09 14:53:00,58.548,58.559,58.541,58.541,11200000.0
2009-04-09 14:54:00,58.539,58.547,58.535,58.535,12800000.0
2009-04-09 14:55:00,58.543,58.562,58.543,58.56,11200000.0
2009-04-09 14:56:00,58.561,58.561,58.541,58.549,16000000.0
2009-04-09 14:57:00,58.547,58.565,58.54,58.565,12800000.0
2009-04-09 14:58:00,58.55,58.55,58.516,58.516,14400000.0
2009-04-09 14:59:00,58.512,58.525,58.512,58.525,13200000.0
2009-04-09 15:00:00,58.532,58.54,58.531,58.531,16000000.0
2009-04-09 15:01:00,58.531,58.531,58.486,58.486,17600000.0
2009-04-09 15:02:00,58.455,58.468,58.444,58.467,11200000.0
2009-04-09 15:03:00,58.485,58.485,58.471,58.471,9600000.0
2009-04-09 15:04:00,58.462,58.464,58.459,58.459,16000000.0
2009-04-09 15:05:00,58.455,58.465,58.439,58.465,12800000.0
2009-04-09 15:06:00,58.448,58.457,58.442,58.442,10600000.0
2009-04-09 15:07:00,58.445,58.453,58.445,58.45,11200000.0
2009-04-09 15:08:00,58.45,58.469,58.45,58.46,11200000.0
2009-04-09 15:09:00,58.464,58.464,58.447,58.447,14400000.0
2009-04-09 15:10:00,58.439,58.439,58.42,58.428,16000000.0
2009-04-09 15:11:00,58.437,58.44,58.434,58.434,11200000.0
2009-04-09 15:12:00,58.401,58.409,58.35,58.35,9600000.0
2009-04-09 15:13:00,58.339,58.388,58.339,58.388,12800000.0
2009-04-09 15:14:00,58.385,58.389,58.377,58.389,16000000.0
2009-04-09 15:15:00,58.392,58.392,58.37,58.377,17600000.0
2009-04-09 15:16:00,58.386,58.391,58.376,58.391,12800000.0
2009-04-09 15:17:00,58.394,58.409,58.394,58.409,14400000.0
2009-04-09 15:18:00,58.404,58.404,58.377,58.377,12800000.0
2009-04-09 15:19:00,58.381,58.39,58.367,58.387,16000000.0
2009-04-09 15:20:00,58.393,58.393,58.383,58.383,16400000.0
2009-04-09 15:21:00,58.389,58.398,58.302,58.398,17600000.0
2009-04-09 15:22:00,58.39,58.39,58.362,58.362,11200000.0
2009-04-09 15:23:00,58.347,58.364,58.347,58.364,11200000.0
2009-04-09 15:24:00,58.363,58.381,58.363,58.381,11200000.0
2009-04-09 15:25:00,58.395,58.449,58.395,58.449,12800000.0
2009-04-09 15:26:00,58.442,58.461,58.442,58.454,14400000.0
2009-04-09 15:27:00,58.451,58.485,58.451,58.482,12800000.0
2009-04-09 15:28:00,58.49,58.496,58.479,58.496,12800000.0
2009-04-09 15:29:00,58.486,58.495,58.473,58.473,17600000.0
2009-04-09 15:30:00,58.485,58.485,58.452,58.452,17600000.0
2009-04-09 15:31:00,58.44,58.44,58.414,58.415,13200000.0
2009-04-09 15:32:00,58.417,58.434,58.417,58.434,11200000.0
2009-04-09 15:33:00,58.45,58.463,58.45,58.458,11200000.0
2009-04-09 15:34:00,58.458,58.458,58.436,58.436,11200000.0
2009-04-09 15:35:00,58.435,58.441,58.431,58.437,12800000.0
2009-04-09 15:36:00,58.431,58.431,58.406,58.414,14400000.0
2009-04-09 15:37:00,58.423,58.446,58.423,58.445,16000000.0
2009-04-09 15:38:00,58.452,58.452,58.408,58.414,16000000.0
2009-04-09 15:39:00,58.387,58.388,58.371,58.388,14400000.0
2009-04-09 15:40:00,58.385,58.385,58.362,58.364,12800000.0
2009-04-09 15:41:00,58.362,58.387,58.362,58.387,16000000.0
2009-04-09 15:42:00,58.408,58.408,58.332,58.399,17600000.0
2009-04-09 15:43:00,58.378,58.378,58.352,58.352,12800000.0
2009-04-09 15:44:00,58.362,58.395,58.362,58.395,8000000.0
2009-04-09 15:45:00,58.395,58.404,58.389,58.404,12800000.0
2009-04-09 15:46:00,58.396,58.396,58.373,58.385,11200000.0
2009-04-09 15:47:00,58.389,58.394,58.387,58.387,11200000.0
2009-04-09 15:48:00,58.377,58.379,58.367,58.367,12800000.0
2009-04-09 15:49:00,58.361,58.39,58.361,58.39,11200000.0
2009-04-09 15:50:00,58.399,58.417,58.399,58.417,14400000.0
2009-04-09 15:51:00,58.442,58.467,58.442,58.467,11200000.0
2009-04-09 15:52:00,58.499,58.499,58.463,58.463,11200000.0
2009-04-09 15:53:00,58.445,58.448,58.43,58.43,12800000.0
2009-04-09 15:54:00,58.429,58.442,58.429,58.442,17600000.0
2009-04-09 15:55:00,58.45,58.463,58.449,58.463,17600000.0
2009-04-09 15:56:00,58.461,58.463,58.452,58.46,11200000.0
2009-04-09 15:57:00,58.458,58.462,58.458,58.458,14400000.0
2009-04-09 15:58:00,58.455,58.469,58.455,58.459,11200000.0
2009-04-09 15:59:00,58.472,58.485,58.472,58.48,11200000.0
2009-04-09 16:00:00,58.491,58.526,58.491,58.517,10600000.0
2009-04-09 16:01:00,58.495,58.512,58.495,58.512,11200000.0
2009-04-09 16:02:00,58.502,58.511,58.5,58.5,17600000.0
2009-04-09 16:03:00,58.488,58.491,58.48,58.48,12800000.0
2009-04-09 16:04:00,58.48,58.485,58.422,58.482,11200000.0
2009-04-09 16:05:00,58.483,58.489,58.478,58.489,14400000.0
2009-04-09 16:06:00,58.49,58.494,58.478,58.492,16000000.0
2009-04-09 16:07:00,58.482,58.483,58.475,58.479,11200000.0
2009-04-09 16:08:00,58.474,58.477,58.463,58.463,11200000.0
2009-04-09 16:09:00,58.479,58.485,58.473,58.479,17600000.0
2009-04-09 16:10:00,58.462,58.462,58.45,58.45,12800000.0
2009-04-09 16:11:00,58.465,58.465,58.444,58.45,11200000.0
2009-04-09 16:12:00,58.445,58.461,58.431,58.461,17600000.0
2009-04-09 16:13:00,58.447,58.447,58.413,58.413,11200000.0
2009-04-09 16:14:00,58.421,58.436,58.416,58.436,14400000.0
2009-04-09 16:15:00,58.441,58.449,58.441,58.449,11200000.0
2009-04-09 16:16:00,58.461,58.475,58.452,58.475,11200000.0
2009-04-09 16:17:00,58.475,58.492,58.468,58.476,17600000.0
2009-04-09 16:18:00,58.47,58.47,58.467,58.468,4800000.0
2009-04-09 16:19:00,58.46,58.46,58.439,58.442,11200000.0
2009-04-09 16:20:00,58.447,58.455,58.437,58.451,11200000.0
2009-04-09 16:21:00,58.466,58.477,58.466,58.47,11200000.0
2009-04-09 16:22:00,58.47,58.479,58.47,58.475,11600000.0
2009-04-09 16:23:00,58.498,58.498,58.485,58.492,12800000.0
2009-04-09 16:24:00,58.489,58.489,58.467,58.467,11200000.0
2009-04-09 16:25:00,58.442,58.453,58.442,58.451,12800000.0
2009-04-09 16:26:00,58.444,58.461,58.444,58.461,12800000.0
2009-04-09 16:27:00,58.47,58.495,58.46,58.495,17600000.0
2009-04-09 16:28:00,58.495,58.5,58.492,58.495,11200000.0
2009-04-09 16:29:00,58.509,58.528,58.505,58.508,14400000.0
2009-04-09 16:30:00,58.499,58.503,58.499,58.503,14400000.0
2009-04-09 16:31:00,58.517,58.523,58.513,58.513,14400000.0
2009-04-09 16:32:00,58.506,58.507,58.487,58.497,8000000.0
2009-04-09 16:33:00,58.487,58.487,58.474,58.48,9600000.0
2009-04-09 16:34:00,58.459,58.459,58.433,58.449,17600000.0
2009-04-09 16:35:00,58.469,58.481,58.462,58.481,12800000.0
2009-04-09 16:36:00,58.489,58.489,58.476,58.476,11200000.0
2009-04-09 16:37:00,58.479,58.507,58.479,58.499,12800000.0
2009-04-09 16:38:00,58.504,58.521,58.503,58.521,14400000.0
2009-04-09 16:39:00,58.524,58.526,58.49,58.493,12800000.0
2009-04-09 16:40:00,58.47,58.47,58.453,58.457,17600000.0
2009-04-09 16:41:00,58.461,58.461,58.431,58.448,12800000.0
2009-04-09 16:42:00,58.472,58.472,58.454,58.457,11200000.0
2009-04-09 16:43:00,58.456,58.469,58.45,58.45,12800000.0
2009-04-09 16:44:00,58.411,58.411,58.39,58.395,11200000.0
2009-04-09 16:45:00,58.37,58.37,58.348,58.348,11200000.0
2009-04-09 16:46:00,58.347,58.347,58.308,58.308,14400000.0
2009-04-09 16:47:00,58.339,58.357,58.336,58.357,17600000.0
2009-04-09 16:48:00,58.366,58.366,58.342,58.342,11200000.0
2009-04-09 16:49:00,58.371,58.377,58.367,58.367,12800000.0
2009-04-09 16:50:00,58.362,58.374,58.362,58.363,17600000.0
2009-04-09 16:51:00,58.359,58.37,58.309,58.309,11200000.0
2009-04-09 16:52:00,58.377,58.392,58.372,58.392,17600000.0
2009-04-09 16:53:00,58.407,58.407,58.39,58.393,17600000.0
2009-04-09 16:54:00,58.394,58.394,58.363,58.377,12800000.0
2009-04-09 16:55:00,58.393,58.409,58.388,58.409,13800000.0
2009-04-09 16:56:00,58.41,58.415,58.395,58.395,12800000.0
2009-04-09 16:57:00,58.409,58.418,58.402,58.418,16000000.0
2009-04-09 16:58:00,58.422,58.434,58.422,58.428,12800000.0
2009-04-09 16:59:00,58.435,58.435,58.387,58.387,12800000.0
2009-04-09 17:00:00,58.362,58.373,58.357,58.362,11200000.0
2009-04-09 17:01:00,58.363,58.382,58.281,58.382,12800000.0
2009-04-09 17:02:00,58.404,58.417,58.401,58.417,16000000.0
2009-04-09 17:03:00,58.421,58.433,58.421,58.428,11200000.0
2009-04-09 17:04:00,58.433,58.435,58.419,58.428,11200000.0
2009-04-09 17:05:00,58.45,58.45,58.428,58.428,17600000.0
2009-04-09 17:06:00,58.423,58.436,58.419,58.432,11200000.0
2009-04-09 17:07:00,58.448,58.454,58.444,58.454,11200000.0
2009-04-09 17:08:00,58.437,58.445,58.436,58.438,17000000.0
2009-04-09 17:09:00,58.424,58.438,58.424,58.431,16000000.0
2009-04-09 17:10:00,58.429,58.429,58.41,58.418,11200000.0
2009-04-09 17:11:00,58.437,58.451,58.437,58.451,12800000.0
2009-04-09 17:12:00,58.447,58.447,58.417,58.438,12800000.0
2009-04-09 17:13:00,58.426,58.426,58.399,58.399,12800000.0
2009-04-09 17:14:00,58.4,58.4,58.374,58.379,12800000.0
2009-04-09 17:15:00,58.391,58.391,58.371,58.371,12800000.0
2009-04-09 17:16:00,58.352,58.374,58.352,58.374,11200000.0
2009-04-09 17:17:00,58.363,58.377,58.356,58.377,11200000.0
2009-04-09 17:18:00,58.369,58.369,58.359,58.359,12800000.0
2009-04-09 17:19:00,58.361,58.361,58.316,58.316,16000000.0
2009-04-09 17:20:00,58.3,58.303,58.288,58.303,11200000.0
2009-04-09 17:21:00,58.296,58.302,58.284,58.301,12800000.0
2009-04-09 17:22:00,58.288,58.291,58.191,58.275,11200000.0
2009-04-09 17:23:00,58.275,58.288,58.275,58.281,11200000.0
2009-04-09 17:24:00,58.26,58.281,58.26,58.281,11200000.0
2009-04-09 17:25:00,58.284,58.291,58.283,58.29,11200000.0
2009-04-09 17:26:00,58.282,58.288,58.27,58.27,11200000.0
2009-04-09 17:27:00,58.243,58.243,58.207,58.207,17600000.0
2009-04-09 17:28:00,58.204,58.208,58.189,58.208,12800000.0
2009-04-09 17:29:00,58.219,58.244,58.219,58.231,12800000.0
2009-04-09 17:30:00,58.262,58.291,58.262,58.286,11200000.0
2009-04-09 17:31:00,58.31,58.345,58.31,58.345,12800000.0
2009-04-09 17:32:00,58.362,58.362,58.338,58.338,11200000.0
2009-04-09 17:33:00,58.356,58.37,58.356,58.364,12200000.0
2009-04-09 17:34:00,58.374,58.395,58.369,58.395,11200000.0
2009-04-09 17:35:00,58.386,58.386,58.367,58.367,12800000.0
2009-04-09 17:36:00,58.377,58.382,58.365,58.365,11200000.0
2009-04-09 17:37:00,58.355,58.355,58.341,58.344,11200000.0
2009-04-09 17:38:00,58.352,58.36,58.348,58.353,8000000.0
2009-04-09 17:39:00,58.348,58.349,58.322,58.33,17600000.0
2009-04-09 17:40:00,58.324,58.328,58.322,58.326,11200000.0
2009-04-09 17:41:00,58.311,58.311,58.27,58.287,11200000.0
2009-04-09 17:42:00,58.289,58.305,58.285,58.304,11200000.0
2009-04-09 17:43:00,58.32,58.339,58.32,58.33,12800000.0
2009-04-09 17:44:00,58.318,58.318,58.274,58.274,12800000.0
2009-04-09 17:45:00,58.269,58.269,58.252,58.252,11200000.0
2009-04-09 17:46:00,58.257,58.266,58.255,58.261,12200000.0
2009-04-09 17:47:00,58.263,58.265,58.253,58.256,12800000.0
2009-04-09 17:48:00,58.251,58.274,58.251,58.274,11200000.0
2009-04-09 17:49:00,58.338,58.343,58.338,58.34,11200000.0
2009-04-09 17:50:00,58.339,58.348,58.33,58.33,12800000.0
2009-04-09 17:51:00,58.333,58.341,58.329,58.34,11200000.0
2009-04-09 17:52:00,58.361,58.367,58.352,58.359,12800000.0
2009-04-09 17:53:00,58.362,58.362,58.348,58.353,17600000.0
2009-04-09 17:54:00,58.358,58.358,58.331,58.337,14400000.0
2009-04-09 17:55:00,58.343,58.343,58.327,58.332,12800000.0
2009-04-09 17:56:00,58.32,58.346,58.32,58.341,11200000.0
2009-04-09 17:57:00,58.346,58.357,58.346,58.357,16000000.0
2009-04-09 17:58:00,58.33,58.33,58.266,58.266,12800000.0
2009-04-09 17:59:00,58.246,58.259,58.241,58.259,11600000.0
2009-04-09 18:00:00,58.271,58.271,58.258,58.261,17600000.0
2009-04-09 18:01:00,58.291,58.346,58.218,58.282,18000000.0
2009-04-09 18:02:00,58.267,58.273,58.266,58.273,17600000.0
2009-04-09 18:03:00,58.271,58.271,58.261,58.269,12800000.0
2009-04-09 18:04:00,58.261,58.269,58.257,58.263,11200000.0
2009-04-09 18:05:00,58.267,58.267,58.259,58.263,17600000.0
2009-04-09 18:06:00,58.274,58.28,58.266,58.266,12800000.0
2009-04-09 18:07:00,58.263,58.285,58.263,58.285,11200000.0
2009-04-09 18:08:00,58.292,58.292,58.282,58.284,16000000.0
2009-04-09 18:09:00,58.299,58.299,58.281,58.294,16000000.0
2009-04-09 18:10:00,58.3,58.3,58.288,58.294,12800000.0
2009-04-09 18:11:00,58.284,58.295,58.266,58.295,11200000.0
2009-04-09 18:12:00,58.295,58.295,58.272,58.272,12800000.0
2009-04-09 18:13:00,58.249,58.269,58.24,58.24,11200000.0
2009-04-09 18:14:00,58.216,58.226,58.214,58.219,12800000.0
2009-04-09 18:15:00,58.208,58.231,58.208,58.229,8000000.0
2009-04-09 18:16:00,58.206,58.222,58.206,58.222,12800000.0
2009-04-09 18:17:00,58.235,58.236,58.222,58.236,11200000.0
2009-04-09 18:18:00,58.228,58.242,58.228,58.242,11200000.0
2009-04-09 18:19:00,58.236,58.318,58.236,58.318,16000000.0
2009-04-09 18:20:00,58.326,58.329,58.322,58.322,12800000.0
2009-04-09 18:21:00,58.334,58.344,58.332,58.336,11200000.0
2009-04-09 18:22:00,58.351,58.383,58.303,58.383,16400000.0
2009-04-09 18:23:00,58.386,58.413,58.386,58.409,16000000.0
2009-04-09 18:24:00,58.403,58.406,58.393,58.395,12800000.0
2009-04-09 18:25:00,58.38,58.38,58.354,58.354,11200000.0
2009-04-09 18:26:00,58.36,58.36,58.343,58.349,12800000.0
2009-04-09 18:27:00,58.354,58.363,58.342,58.349,14400000.0
2009-04-09 18:28:00,58.348,58.352,58.342,58.344,12800000.0
2009-04-09 18:29:00,58.339,58.372,58.339,58.372,12800000.0
2009-04-09 18:30:00,58.371,58.371,58.356,58.356,10600000.0
2009-04-09 18:31:00,58.362,58.37,58.362,58.362,12800000.0
2009-04-09 18:32:00,58.37,58.377,58.366,58.375,11200000.0
2009-04-09 18:33:00,58.388,58.388,58.366,58.367,11200000.0
2009-04-09 18:34:00,58.363,58.379,58.361,58.379,12800000.0
2009-04-09 18:35:00,58.387,58.387,58.357,58.359,12800000.0
2009-04-09 18:36:00,58.355,58.355,58.349,58.349,12800000.0
2009-04-09 18:37:00,58.343,58.343,58.326,58.326,17600000.0
2009-04-09 18:38:00,58.321,58.321,58.312,58.312,11200000.0
2009-04-09 18:39:00,58.314,58.32,58.307,58.307,16000000.0
2009-04-09 18:40:00,58.298,58.302,58.293,58.297,12800000.0
2009-04-09 18:41:00,58.315,58.334,58.315,58.334,14400000.0
2009-04-09 18:42:00,58.347,58.356,58.347,58.356,11600000.0
2009-04-09 18:43:00,58.359,58.364,58.358,58.364,12800000.0
2009-04-09 18:44:00,58.366,58.366,58.349,58.349,11200000.0
2009-04-09 18:45:00,58.351,58.354,58.342,58.354,11200000.0
2009-04-09 18:46:00,58.349,58.357,58.346,58.346,11200000.0
2009-04-09 18:47:00,58.353,58.355,58.341,58.341,12800000.0
2009-04-09 18:48:00,58.345,58.359,58.337,58.359,12800000.0
2009-04-09 18:49:00,58.368,58.401,58.368,58.401,12800000.0
2009-04-09 18:50:00,58.416,58.429,58.408,58.429,17600000.0
2009-04-09 18:51:00,58.429,58.429,58.414,58.414,13200000.0
2009-04-09 18:52:00,58.412,58.415,58.41,58.413,12800000.0
2009-04-09 18:53:00,58.407,58.412,58.396,58.397,13200000.0
2009-04-09 18:54:00,58.382,58.396,58.382,58.396,11200000.0
2009-04-09 18:55:00,58.396,58.402,58.382,58.382,11200000.0
2009-04-09 18:56:00,58.373,58.373,58.336,58.354,16000000.0
2009-04-09 18:57:00,58.353,58.353,58.341,58.351,11200000.0
2009-04-09 18:58:00,58.352,58.389,58.352,58.389,10600000.0
2009-04-09 18:59:00,58.395,58.424,58.395,58.424,17600000.0
2009-04-09 19:00:00,58.414,58.414,58.393,58.397,12800000.0
2009-04-09 19:01:00,58.391,58.399,58.385,58.385,12800000.0
2009-04-09 19:02:00,58.384,58.384,58.345,58.345,11200000.0
2009-04-09 19:03:00,58.342,58.354,58.341,58.354,12800000.0
2009-04-09 19:04:00,58.344,58.362,58.344,58.361,16400000.0
2009-04-09 19:05:00,58.387,58.402,58.387,58.4,14400000.0
2009-04-09 19:06:00,58.398,58.398,58.371,58.371,16400000.0
2009-04-09 19:07:00,58.384,58.417,58.384,58.417,11200000.0
2009-04-09 19:08:00,58.426,58.428,58.414,58.421,17600000.0
2009-04-09 19:09:00,58.444,58.459,58.444,58.451,12800000.0
2009-04-09 19:10:00,58.44,58.443,58.432,58.441,17600000.0
2009-04-09 19:11:00,58.456,58.479,58.456,58.479,12800000.0
2009-04-09 19:12:00,58.484,58.49,58.446,58.452,11200000.0
2009-04-09 19:13:00,58.443,58.447,58.44,58.441,11200000.0
2009-04-09 19:14:00,58.417,58.444,58.417,58.423,16000000.0
2009-04-09 19:15:00,58.443,58.449,58.429,58.432,12800000.0
2009-04-09 19:16:00,58.403,58.426,58.403,58.424,12800000.0
2009-04-09 19:17:00,58.448,58.457,58.445,58.457,12800000.0
2009-04-09 19:18:00,58.452,58.452,58.44,58.44,17600000.0
2009-04-09 19:19:00,58.458,58.465,58.449,58.458,16000000.0
2009-04-09 19:20:00,58.428,58.444,58.428,58.435,16000000.0
2009-04-09 19:21:00,58.445,58.445,58.418,58.425,16000000.0
2009-04-09 19:22:00,58.431,58.469,58.431,58.469,11200000.0
2009-04-09 19:23:00,58.472,58.472,58.425,58.425,17600000.0
2009-04-09 19:24:00,58.418,58.457,58.418,58.457,17600000.0
2009-04-09 19:25:00,58.445,58.454,58.433,58.454,17600000.0
2009-04-09 19:26:00,58.433,58.448,58.429,58.448,11600000.0
2009-04-09 19:27:00,58.455,58.455,58.426,58.426,11200000.0
2009-04-09 19:28:00,58.435,58.435,58.416,58.416,12800000.0
2009-04-09 19:29:00,58.436,58.449,58.436,58.445,11200000.0
2009-04-09 19:30:00,58.458,58.458,58.45,58.453,14400000.0
2009-04-09 19:31:00,58.449,58.449,58.423,58.423,17000000.0
2009-04-09 19:32:00,58.435,58.461,58.435,58.459,12800000.0
2009-04-09 19:33:00,58.458,58.458,58.442,58.445,12800000.0
2009-04-09 19:34:00,58.444,58.448,58.438,58.446,12800000.0
2009-04-09 19:35:00,58.441,58.454,58.439,58.442,17600000.0
2009-04-09 19:36:00,58.416,58.435,58.414,58.427,11200000.0
2009-04-09 19:37:00,58.444,58.459,58.444,58.459,11200000.0
2009-04-09 19:38:00,58.417,58.448,58.417,58.447,9600000.0
2009-04-09 19:39:00,58.47,58.48,58.47,58.476,11200000.0
2009-04-09 19:40:00,58.47,58.47,58.452,58.452,14400000.0
2009-04-09 19:41:00,58.456,58.456,58.445,58.455,12800000.0
2009-04-09 19:42:00,58.449,58.449,58.44,58.449,12800000.0
2009-04-09 19:43:00,58.453,58.46,58.453,58.46,11200000.0
2009-04-09 19:44:00,58.461,58.484,58.453,58.484,16000000.0
2009-04-09 19:45:00,58.488,58.495,58.481,58.495,11200000.0
2009-04-09 19:46:00,58.488,58.507,58.488,58.507,11200000.0
2009-04-09 19:47:00,58.513,58.519,58.497,58.497,16000000.0
2009-04-09 19:48:00,58.491,58.505,58.485,58.505,11200000.0
2009-04-09 19:49:00,58.513,58.514,58.495,58.514,12800000.0
2009-04-09 19:50:00,58.52,58.528,58.514,58.514,12800000.0
2009-04-09 19:51:00,58.525,58.526,58.49,58.49,12800000.0
2009-04-09 19:52:00,58.48,58.48,58.457,58.458,11200000.0
2009-04-09 19:53:00,58.454,58.47,58.45,58.47,17600000.0
2009-04-09 19:54:00,58.477,58.486,58.476,58.486,14400000.0
2009-04-09 19:55:00,58.507,58.528,58.507,58.518,11200000.0
2009-04-09 19:56:00,58.524,58.528,58.519,58.523,11200000.0
2009-04-09 19:57:00,58.547,58.55,58.537,58.55,12800000.0
2009-04-09 19:58:00,58.546,58.546,58.538,58.545,8000000.0
2009-04-09 19:59:00,58.54,58.551,58.532,58.551,13800000.0
2009-04-09 20:00:00,58.543,58.543,58.516,58.522,12800000.0
2009-04-09 20:01:00,58.524,58.538,58.524,58.527,11200000.0
2009-04-09 20:02:00,58.528,58.53,58.513,58.513,9600000.0
2009-04-09 20:03:00,58.525,58.537,58.524,58.537,16000000.0
2009-04-09 20:04:00,58.511,58.527,58.507,58.522,12800000.0
2009-04-09 20:05:00,58.529,58.532,58.522,58.53,12800000.0
2009-04-09 20:06:00,58.541,58.546,58.539,58.546,12800000.0
2009-04-09 20:07:00,58.564,58.564,58.531,58.531,15400000.0
2009-04-09 20:08:00,58.539,58.541,58.53,58.541,12800000.0
2009-04-09 20:09:00,58.547,58.547,58.516,58.519,16000000.0
2009-04-09 20:10:00,58.516,58.532,58.516,58.529,17600000.0
2009-04-09 20:11:00,58.527,58.527,58.513,58.515,8000000.0
2009-04-09 20:12:00,58.506,58.524,58.506,58.518,14400000.0
2009-04-09 20:13:00,58.525,58.528,58.513,58.513,11200000.0
2009-04-09 20:14:00,58.526,58.529,58.514,58.529,12800000.0
2009-04-09 20:15:00,58.527,58.527,58.516,58.518,11200000.0
2009-04-09 20:16:00,58.514,58.523,58.506,58.506,12800000.0
2009-04-09 20:17:00,58.508,58.508,58.5,58.506,12800000.0
2009-04-09 20:18:00,58.499,58.51,58.498,58.503,12800000.0
2009-04-09 20:19:00,58.52,58.52,58.498,58.498,11200000.0
2009-04-09 20:20:00,58.494,58.499,58.485,58.487,11200000.0
2009-04-09 20:21:00,58.492,58.496,58.479,58.483,11200000.0
2009-04-09 20:22:00,58.478,58.485,58.478,58.485,11200000.0
2009-04-09 20:23:00,58.49,58.492,58.484,58.492,16000000.0
2009-04-09 20:24:00,58.496,58.503,58.491,58.496,16400000.0
2009-04-09 20:25:00,58.498,58.507,58.497,58.507,12800000.0
2009-04-09 20:26:00,58.49,58.502,58.49,58.498,9600000.0
2009-04-09 20:27:00,58.531,58.538,58.526,58.529,12800000.0
2009-04-09 20:28:00,58.511,58.511,58.491,58.491,17600000.0
2009-04-09 20:30:00,58.487,58.53,58.487,58.53,14400000.0
2009-04-09 20:31:00,58.519,58.519,58.508,58.508,14400000.0
2009-04-09 20:32:00,58.511,58.517,58.511,58.517,8000000.0
2009-04-09 20:33:00,58.538,58.54,58.525,58.538,16000000.0
2009-04-09 20:34:00,58.536,58.541,58.524,58.533,16000000.0
2009-04-09 20:35:00,58.512,58.523,58.51,58.51,16000000.0
2009-04-09 20:36:00,58.517,58.529,58.517,58.526,11200000.0
2009-04-09 20:37:00,58.507,58.521,58.506,58.521,17600000.0
2009-04-09 20:38:00,58.499,58.523,58.499,58.523,12800000.0
2009-04-09 20:39:00,58.536,58.536,58.504,58.524,16000000.0
2009-04-09 20:40:00,58.54,58.547,58.536,58.547,12800000.0
2009-04-09 20:41:00,58.544,58.544,58.539,58.541,9600000.0
2009-04-09 20:42:00,58.548,58.567,58.548,58.567,13200000.0
2009-04-09 20:43:00,58.566,58.573,58.56,58.573,17600000.0
2009-04-09 20:44:00,58.57,58.574,58.564,58.571,11200000.0
2009-04-09 20:45:00,58.577,58.578,58.563,58.578,8000000.0
2009-04-09 20:46:00,58.585,58.591,58.585,58.591,13200000.0
2009-04-09 20:47:00,58.596,58.604,58.594,58.595,11200000.0
2009-04-09 20:48:00,58.609,58.627,58.601,58.627,12800000.0
2009-04-09 20:49:00,58.62,58.635,58.613,58.635,11200000.0
2009-04-09 20:50:00,58.634,58.636,58.624,58.624,12800000.0
2009-04-09 20:51:00,58.628,58.633,58.624,58.633,11200000.0
2009-04-09 20:52:00,58.625,58.625,58.619,58.619,11200000.0
2009-04-09 20:53:00,58.609,58.615,58.595,58.606,12800000.0
2009-04-09 20:54:00,58.603,58.603,58.582,58.59,11200000.0
2009-04-09 20:55:00,58.592,58.599,58.591,58.591,12800000.0
2009-04-09 20:56:00,58.589,58.614,58.589,58.612,13200000.0
2009-04-09 20:57:00,58.605,58.614,58.603,58.603,11200000.0
2009-04-09 20:58:00,58.607,58.614,58.606,58.609,17600000.0
2009-04-09 20:59:00,58.581,58.607,58.501,58.607,14800000.0
2009-04-09 21:00:00,58.613,58.615,58.599,58.612,12800000.0
2009-04-09 21:01:00,58.618,58.624,58.611,58.613,17600000.0
2009-04-09 21:02:00,58.599,58.612,58.597,58.61,11200000.0
2009-04-09 21:03:00,58.607,58.607,58.592,58.592,12800000.0
2009-04-09 21:04:00,58.593,58.613,58.591,58.613,11200000.0
2009-04-09 21:05:00,58.617,58.622,58.613,58.622,14400000.0
2009-04-09 21:06:00,58.609,58.627,58.609,58.614,17600000.0
2009-04-09 21:07:00,58.616,58.626,58.612,58.626,12800000.0
2009-04-09 21:08:00,58.607,58.619,58.607,58.613,12800000.0
2009-04-09 21:09:00,58.611,58.614,58.608,58.612,12800000.0
2009-04-09 21:10:00,58.612,58.613,58.593,58.608,12800000.0
2009-04-09 21:11:00,58.615,58.619,58.603,58.608,12800000.0
2009-04-09 21:12:00,58.589,58.609,58.589,58.608,12800000.0
2009-04-09 21:13:00,58.609,58.616,58.603,58.603,11200000.0
2009-04-09 21:14:00,58.603,58.611,58.592,58.592,17600000.0
2009-04-09 21:15:00,58.603,58.606,58.586,58.596,17600000.0
2009-04-09 21:16:00,58.602,58.602,58.589,58.594,12800000.0
2009-04-09 21:17:00,58.598,58.598,58.591,58.598,12800000.0
2009-04-09 21:18:00,58.602,58.604,58.591,58.598,12800000.0
2009-04-09 21:19:00,58.601,58.602,58.592,58.594,12800000.0
2009-04-09 21:20:00,58.61,58.616,58.603,58.603,9600000.0
2009-04-09 21:21:00,58.612,58.618,58.612,58.617,9600000.0
2009-04-09 21:22:00,58.597,58.628,58.597,58.628,12800000.0
2009-04-09 21:23:00,58.606,58.613,58.605,58.612,8000000.0
2009-04-09 21:24:00,58.623,58.623,58.61,58.621,12800000.0
2009-04-09 21:25:00,58.623,58.625,58.618,58.625,11200000.0
2009-04-09 21:26:00,58.624,58.628,58.612,58.622,17600000.0
2009-04-09 21:27:00,58.605,58.616,58.605,58.616,11200000.0
2009-04-09 21:28:00,58.617,58.617,58.612,58.612,12800000.0
2009-04-09 21:29:00,58.596,58.615,58.596,58.615,12800000.0
2009-04-09 21:30:00,58.617,58.618,58.606,58.61,12800000.0
2009-04-09 21:31:00,58.607,58.618,58.607,58.607,11200000.0
2009-04-09 21:32:00,58.593,58.593,58.587,58.59,11200000.0
2009-04-09 21:33:00,58.61,58.617,58.605,58.611,11200000.0
2009-04-09 21:34:00,58.604,58.604,58.595,58.597,11200000.0
2009-04-09 21:35:00,58.597,58.604,58.597,58.597,11200000.0
2009-04-09 21:36:00,58.572,58.592,58.572,58.588,18000000.0
2009-04-09 21:37:00,58.599,58.599,58.585,58.585,12800000.0
2009-04-09 21:38:00,58.586,58.593,58.586,58.593,12800000.0
2009-04-09 21:39:00,58.584,58.587,58.578,58.583,12200000.0
2009-04-09 21:40:00,58.58,58.58,58.574,58.575,9600000.0
2009-04-09 21:41:00,58.573,58.579,58.571,58.578,14400000.0
2009-04-09 21:42:00,58.571,58.574,58.565,58.57,9600000.0
2009-04-09 21:43:00,58.565,58.569,58.558,58.569,17600000.0
2009-04-09 21:44:00,58.554,58.566,58.547,58.551,17600000.0
2009-04-09 21:45:00,58.561,58.561,58.548,58.548,14400000.0
2009-04-09 21:46:00,58.564,58.576,58.564,58.576,6400000.0
2009-04-09 21:47:00,58.576,58.576,58.565,58.565,12800000.0
2009-04-09 21:48:00,58.577,58.577,58.553,58.567,17600000.0
2009-04-09 21:49:00,58.557,58.557,58.542,58.546,14400000.0
2009-04-09 21:50:00,58.548,58.548,58.532,58.548,11200000.0
2009-04-09 21:51:00,58.545,58.546,58.449,58.533,12800000.0
2009-04-09 21:52:00,58.546,58.553,58.534,58.553,12800000.0
2009-04-09 21:53:00,58.557,58.557,58.548,58.554,17600000.0
2009-04-09 21:54:00,58.566,58.575,58.561,58.565,14400000.0
2009-04-09 21:55:00,58.559,58.559,58.547,58.547,11200000.0
2009-04-09 21:56:00,58.549,58.558,58.549,58.558,12800000.0
2009-04-09 21:57:00,58.552,58.56,58.552,58.556,12800000.0
2009-04-09 21:58:00,58.555,58.555,58.538,58.538,16000000.0
2009-04-09 21:59:00,58.557,58.562,58.547,58.559,14400000.0
2009-04-09 22:00:00,58.557,58.574,58.557,58.573,12800000.0
2009-04-09 22:01:00,58.562,58.567,58.557,58.559,12800000.0
2009-04-09 22:02:00,58.569,58.569,58.56,58.566,12800000.0
2009-04-09 22:03:00,58.564,58.574,58.559,58.572,11200000.0
2009-04-09 22:04:00,58.526,58.592,58.526,58.559,11200000.0
2009-04-09 22:05:00,58.566,58.568,58.564,58.564,4800000.0
2009-04-09 22:06:00,58.567,58.567,58.504,58.504,17600000.0
2009-04-09 22:07:00,58.467,58.477,58.462,58.472,12800000.0
2009-04-09 22:08:00,58.479,58.493,58.479,58.491,11200000.0
2009-04-09 22:09:00,58.469,58.504,58.469,58.504,11200000.0
2009-04-09 22:10:00,58.522,58.532,58.509,58.509,17600000.0
2009-04-09 22:11:00,58.517,58.518,58.511,58.511,14400000.0
2009-04-09 22:12:00,58.514,58.521,58.501,58.513,11200000.0
2009-04-09 22:13:00,58.519,58.519,58.499,58.503,16000000.0
2009-04-09 22:14:00,58.478,58.503,58.478,58.503,16000000.0
2009-04-09 22:15:00,58.503,58.507,58.492,58.492,12800000.0
2009-04-09 22:16:00,58.515,58.529,58.514,58.529,12800000.0
2009-04-09 22:17:00,58.515,58.52,58.509,58.516,11200000.0
2009-04-09 22:18:00,58.521,58.532,58.52,58.532,12800000.0
2009-04-09 22:19:00,58.526,58.558,58.526,58.558,14400000.0
2009-04-09 22:20:00,58.545,58.549,58.542,58.549,11200000.0
2009-04-09 22:21:00,58.553,58.553,58.535,58.549,13200000.0
2009-04-09 22:22:00,58.52,58.523,58.52,58.523,11600000.0
2009-04-09 22:23:00,58.556,58.556,58.53,58.53,12800000.0
2009-04-09 22:24:00,58.498,58.51,58.498,58.498,12800000.0
2009-04-09 22:25:00,58.507,58.513,58.502,58.512,17600000.0
2009-04-09 22:26:00,58.514,58.514,58.505,58.512,11200000.0
2009-04-09 22:27:00,58.516,58.527,58.516,58.525,9600000.0
2009-04-09 22:28:00,58.53,58.53,58.515,58.522,17600000.0
2009-04-09 22:29:00,58.52,58.52,58.505,58.515,9600000.0
2009-04-09 22:30:00,58.516,58.516,58.504,58.504,12800000.0
2009-04-09 22:31:00,58.509,58.511,58.496,58.496,11200000.0
2009-04-09 22:32:00,58.51,58.514,58.505,58.511,12800000.0
2009-04-09 22:33:00,58.512,58.512,58.497,58.498,12800000.0
2009-04-09 22:34:00,58.498,58.498,58.488,58.497,12800000.0
2009-04-09 22:35:00,58.494,58.499,58.488,58.488,11200000.0
2009-04-09 22:36:00,58.486,58.499,58.486,58.499,12800000.0
2009-04-09 22:37:00,58.484,58.491,58.478,58.491,16000000.0
2009-04-09 22:38:00,58.502,58.507,58.493,58.5,17600000.0
2009-04-09 22:39:00,58.501,58.507,58.5,58.507,11200000.0
2009-04-09 22:40:00,58.497,58.508,58.495,58.502,16000000.0
2009-04-09 22:41:00,58.485,58.5,58.485,58.5,11200000.0
2009-04-09 22:42:00,58.545,58.545,58.486,58.486,11200000.0
2009-04-09 22:43:00,58.502,58.509,58.5,58.503,11200000.0
2009-04-09 22:44:00,58.503,58.511,58.488,58.507,16000000.0
2009-04-09 22:45:00,58.514,58.526,58.509,58.521,12800000.0
2009-04-09 22:46:00,58.511,58.512,58.504,58.507,12200000.0
2009-04-09 22:47:00,58.505,58.509,58.5,58.5,12800000.0
2009-04-09 22:48:00,58.499,58.499,58.484,58.484,13200000.0
2009-04-09 22:49:00,58.496,58.505,58.492,58.505,11200000.0
2009-04-09 22:50:00,58.49,58.495,58.478,58.485,12800000.0
2009-04-09 22:51:00,58.506,58.506,58.498,58.498,12800000.0
2009-04-09 22:52:00,58.497,58.503,58.485,58.503,14400000.0
2009-04-09 22:53:00,58.497,58.499,58.49,58.495,11200000.0
2009-04-09 22:54:00,58.495,58.495,58.492,58.492,12800000.0
2009-04-09 22:55:00,58.502,58.512,58.502,58.502,12800000.0
2009-04-09 22:56:00,58.513,58.522,58.508,58.514,12800000.0
2009-04-09 22:57:00,58.506,58.522,58.506,58.522,11200000.0
2009-04-09 22:58:00,58.526,58.533,58.512,58.533,13800000.0
2009-04-09 22:59:00,58.519,58.523,58.489,58.49,11200000.0
2009-04-09 23:00:00,58.451,58.476,58.451,58.459,12800000.0
2009-04-09 23:01:00,58.418,58.472,58.418,58.472,11200000.0
2009-04-09 23:02:00,58.52,58.52,58.513,58.513,12800000.0
2009-04-09 23:03:00,58.526,58.527,58.511,58.52,17600000.0
2009-04-09 23:04:00,58.5,58.51,58.5,58.504,11200000.0
2009-04-09 23:05:00,58.504,58.506,58.482,58.496,11200000.0
2009-04-09 23:06:00,58.468,58.5,58.468,58.497,17600000.0
2009-04-09 23:07:00,58.495,58.506,58.49,58.49,11200000.0
2009-04-09 23:08:00,58.491,58.497,58.491,58.495,11200000.0
2009-04-09 23:09:00,58.497,58.51,58.497,58.51,11200000.0
2009-04-09 23:10:00,58.509,58.518,58.505,58.514,16000000.0
2009-04-09 23:11:00,58.526,58.532,58.52,58.525,17600000.0
2009-04-09 23:12:00,58.518,58.523,58.517,58.519,8000000.0
2009-04-09 23:13:00,58.522,58.524,58.509,58.524,4800000.0
2009-04-09 23:14:00,58.525,58.525,58.519,58.52,8000000.0
2009-04-09 23:15:00,58.514,58.525,58.508,58.516,12800000.0
2009-04-09 23:16:00,58.523,58.54,58.514,58.54,12800000.0
2009-04-09 23:17:00,58.511,58.512,58.498,58.505,17600000.0
2009-04-09 23:18:00,58.504,58.512,58.503,58.512,12800000.0
2009-04-09 23:19:00,58.509,58.518,58.507,58.512,12800000.0
2009-04-09 23:20:00,58.516,58.52,58.501,58.512,12800000.0
2009-04-09 23:21:00,58.534,58.536,58.504,58.504,12800000.0
2009-04-09 23:22:00,58.5,58.505,58.498,58.503,12800000.0
2009-04-09 23:23:00,58.528,58.528,58.502,58.502,11200000.0
2009-04-09 23:24:00,58.514,58.519,58.514,58.515,12800000.0
2009-04-09 23:25:00,58.512,58.521,58.425,58.521,11200000.0
2009-04-09 23:26:00,58.509,58.524,58.509,58.524,16000000.0
2009-04-09 23:27:00,58.535,58.545,58.514,58.545,16400000.0
2009-04-09 23:28:00,58.539,58.542,58.529,58.542,12800000.0
2009-04-09 23:29:00,58.539,58.546,58.537,58.537,11200000.0
2009-04-09 23:30:00,58.547,58.56,58.547,58.56,13200000.0
2009-04-09 23:31:00,58.557,58.569,58.557,58.569,11200000.0
2009-04-09 23:32:00,58.554,58.557,58.542,58.55,17600000.0
2009-04-09 23:33:00,58.559,58.56,58.554,58.56,12800000.0
2009-04-09 23:34:00,58.545,58.545,58.535,58.543,14400000.0
2009-04-09 23:35:00,58.557,58.563,58.552,58.563,12800000.0
2009-04-09 23:36:00,58.537,58.542,58.535,58.54,12800000.0
2009-04-09 23:37:00,58.552,58.561,58.545,58.549,16000000.0
2009-04-09 23:38:00,58.535,58.566,58.535,58.566,10600000.0
2009-04-09 23:39:00,58.538,58.545,58.538,58.543,12800000.0
2009-04-09 23:40:00,58.548,58.565,58.542,58.565,12800000.0
2009-04-09 23:41:00,58.568,58.569,58.561,58.569,14400000.0
2009-04-09 23:42:00,58.54,58.543,58.535,58.542,14400000.0
2009-04-09 23:43:00,58.553,58.567,58.546,58.567,11200000.0
2009-04-09 23:44:00,58.567,58.577,58.567,58.573,16000000.0
2009-04-09 23:45:00,58.557,58.571,58.557,58.568,16000000.0
2009-04-09 23:46:00,58.576,58.59,58.576,58.59,11200000.0
2009-04-09 23:47:00,58.588,58.588,58.576,58.576,12800000.0
2009-04-09 23:48:00,58.566,58.568,58.558,58.564,12200000.0
2009-04-09 23:49:00,58.575,58.575,58.565,58.565,11200000.0
2009-04-09 23:50:00,58.545,58.553,58.545,58.55,11200000.0
2009-04-09 23:51:00,58.565,58.565,58.531,58.531,12800000.0
2009-04-09 23:52:00,58.522,58.537,58.517,58.537,14400000.0
2009-04-09 23:53:00,58.536,58.546,58.533,58.546,14400000.0
2009-04-09 23:54:00,58.54,58.553,58.54,58.548,11200000.0
2009-04-09 23:55:00,58.54,58.543,58.535,58.535,12800000.0
2009-04-09 23:56:00,58.532,58.541,58.531,58.535,12800000.0
2009-04-09 23:57:00,58.545,58.545,58.529,58.532,12200000.0
2009-04-09 23:58:00,58.533,58.533,58.525,58.53,11200000.0
2009-04-09 23:59:00,58.5,58.513,58.494,58.504,14400000.0
2009-04-10 00:00:00,58.513,58.52,58.506,58.517,12800000.0
2009-04-10 00:01:00,58.517,58.517,58.501,58.501,11200000.0
2009-04-10 00:02:00,58.493,58.504,58.493,58.504,12800000.0
2009-04-10 00:03:00,58.511,58.512,58.504,58.512,10600000.0
2009-04-10 00:04:00,58.49,58.491,58.477,58.483,14400000.0
2009-04-10 00:05:00,58.48,58.488,58.467,58.478,12800000.0
2009-04-10 00:06:00,58.489,58.501,58.481,58.496,11200000.0
2009-04-10 00:07:00,58.502,58.519,58.502,58.504,16000000.0
2009-04-10 00:08:00,58.525,58.529,58.517,58.517,12800000.0
2009-04-10 00:09:00,58.498,58.498,58.481,58.492,12800000.0
2009-04-10 00:10:00,58.501,58.501,58.488,58.491,12800000.0
2009-04-10 00:11:00,58.488,58.492,58.479,58.479,11200000.0
2009-04-10 00:12:00,58.458,58.49,58.458,58.49,11200000.0
2009-04-10 00:13:00,58.48,58.483,58.472,58.482,12800000.0
2009-04-10 00:14:00,58.496,58.503,58.496,58.498,11200000.0
2009-04-10 00:15:00,58.498,58.506,58.493,58.506,11200000.0
2009-04-10 00:16:00,58.518,58.525,58.514,58.517,11200000.0
2009-04-10 00:18:00,58.477,58.496,58.475,58.496,11600000.0
2009-04-10 00:19:00,58.507,58.511,58.5,58.5,11200000.0
2009-04-10 00:20:00,58.465,58.473,58.41,58.465,14400000.0
2009-04-10 00:21:00,58.479,58.485,58.477,58.485,17600000.0
2009-04-10 00:22:00,58.494,58.503,58.493,58.503,17600000.0
2009-04-10 00:23:00,58.494,58.5,58.49,58.49,12800000.0
2009-04-10 00:24:00,58.495,58.513,58.492,58.513,17600000.0
2009-04-10 00:25:00,58.505,58.51,58.495,58.51,11200000.0
2009-04-10 00:26:00,58.512,58.517,58.508,58.515,11200000.0
2009-04-10 00:27:00,58.523,58.547,58.523,58.547,12800000.0
2009-04-10 00:28:00,58.55,58.559,58.55,58.552,12800000.0
2009-04-10 00:29:00,58.551,58.551,58.544,58.55,14400000.0
2009-04-10 00:30:00,58.521,58.521,58.492,58.495,12800000.0
2009-04-10 00:31:00,58.506,58.516,58.506,58.514,12800000.0
2009-04-10 00:32:00,58.517,58.545,58.517,58.544,14400000.0
2009-04-10 00:33:00,58.533,58.534,58.513,58.534,11200000.0
2009-04-10 00:34:00,58.54,58.545,58.538,58.54,17600000.0
2009-04-10 00:35:00,58.534,58.534,58.526,58.527,11200000.0
2009-04-10 00:36:00,58.528,58.53,58.528,58.528,12200000.0
2009-04-10 00:37:00,58.533,58.533,58.521,58.521,14400000.0
2009-04-10 00:38:00,58.521,58.538,58.516,58.521,14400000.0
2009-04-10 00:39:00,58.524,58.532,58.524,58.524,11200000.0
2009-04-10 00:40:00,58.52,58.525,58.517,58.522,13200000.0
2009-04-10 00:41:00,58.528,58.543,58.528,58.54,11200000.0
2009-04-10 00:42:00,58.524,58.524,58.504,58.509,11000000.0
2009-04-10 00:43:00,58.498,58.503,58.498,58.503,12800000.0
2009-04-10 00:44:00,58.518,58.534,58.518,58.534,9600000.0
2009-04-10 00:45:00,58.538,58.545,58.533,58.545,15400000.0
2009-04-10 00:46:00,58.53,58.541,58.53,58.53,11200000.0
2009-04-10 00:47:00,58.539,58.539,58.528,58.531,11200000.0
2009-04-10 00:48:00,58.52,58.525,58.52,58.52,8000000.0
2009-04-10 00:49:00,58.524,58.527,58.508,58.52,16000000.0
2009-04-10 00:50:00,58.517,58.543,58.517,58.524,11200000.0
2009-04-10 00:51:00,58.501,58.507,58.495,58.507,11200000.0
2009-04-10 00:52:00,58.509,58.524,58.507,58.524,12800000.0
2009-04-10 00:53:00,58.507,58.508,58.476,58.476,16000000.0
2009-04-10 00:54:00,58.479,58.488,58.479,58.482,16000000.0
2009-04-10 00:55:00,58.495,58.498,58.489,58.494,11200000.0
2009-04-10 00:56:00,58.499,58.504,58.496,58.502,14800000.0
2009-04-10 00:57:00,58.51,58.514,58.495,58.495,17600000.0
2009-04-10 00:58:00,58.485,58.506,58.485,58.506,11600000.0
2009-04-10 00:59:00,58.497,58.497,58.488,58.488,12800000.0
2009-04-10 01:00:00,58.507,58.512,58.506,58.507,11200000.0
2009-04-10 01:01:00,58.46,58.523,58.46,58.523,11200000.0
2009-04-10 01:02:00,58.508,58.508,58.498,58.502,11200000.0
2009-04-10 01:03:00,58.512,58.515,58.492,58.492,11200000.0
2009-04-10 01:04:00,58.507,58.553,58.507,58.553,11600000.0
2009-04-10 01:05:00,58.546,58.572,58.546,58.564,12200000.0
2009-04-10 01:06:00,58.533,58.548,58.533,58.546,11200000.0
2009-04-10 01:07:00,58.527,58.527,58.484,58.484,11200000.0
2009-04-10 01:08:00,58.486,58.528,58.482,58.528,11200000.0
2009-04-10 01:09:00,58.525,58.558,58.525,58.558,12800000.0
2009-04-10 01:10:00,58.562,58.573,58.558,58.558,17600000.0
2009-04-10 01:11:00,58.452,58.557,58.452,58.532,11200000.0
2009-04-10 01:12:00,58.532,58.552,58.532,58.552,12800000.0
2009-04-10 01:13:00,58.57,58.57,58.556,58.559,11200000.0
2009-04-10 01:14:00,58.563,58.567,58.556,58.567,10600000.0
2009-04-10 01:15:00,58.537,58.55,58.537,58.545,11200000.0
2009-04-10 01:16:00,58.54,58.557,58.534,58.534,11200000.0
2009-04-10 01:17:00,58.534,58.546,58.529,58.546,11200000.0
2009-04-10 01:18:00,58.551,58.551,58.53,58.53,11200000.0
2009-04-10 01:19:00,58.539,58.547,58.536,58.539,16000000.0
2009-04-10 01:20:00,58.545,58.564,58.545,58.561,15400000.0
2009-04-10 01:21:00,58.561,58.561,58.534,58.543,17600000.0
2009-04-10 01:22:00,58.58,58.587,58.565,58.565,12800000.0
2009-04-10 01:23:00,58.56,58.56,58.539,58.539,12800000.0
2009-04-10 01:24:00,58.544,58.545,58.538,58.542,12800000.0
2009-04-10 01:25:00,58.53,58.533,58.523,58.528,9600000.0
2009-04-10 01:26:00,58.51,58.515,58.503,58.512,11200000.0
2009-04-10 01:27:00,58.518,58.525,58.468,58.468,11200000.0
2009-04-10 01:28:00,58.471,58.525,58.471,58.525,12800000.0
2009-04-10 01:29:00,58.519,58.519,58.476,58.491,12800000.0
2009-04-10 01:30:00,58.49,58.494,58.478,58.488,11200000.0
2009-04-10 01:31:00,58.521,58.544,58.519,58.544,12800000.0
2009-04-10 01:32:00,58.533,58.54,58.533,58.539,11600000.0
2009-04-10 01:33:00,58.525,58.525,58.499,58.499,12800000.0
2009-04-10 01:34:00,58.489,58.493,58.48,58.487,17600000.0
2009-04-10 01:35:00,58.511,58.514,58.495,58.495,11200000.0
2009-04-10 01:36:00,58.496,58.537,58.496,58.537,9600000.0
2009-04-10 01:37:00,58.555,58.572,58.555,58.572,14400000.0
2009-04-10 01:38:00,58.569,58.571,58.568,58.568,8000000.0
2009-04-10 01:39:00,58.565,58.567,58.461,58.567,12800000.0
2009-04-10 01:40:00,58.539,58.547,58.533,58.546,12800000.0
2009-04-10 01:41:00,58.551,58.551,58.522,58.522,12800000.0
2009-04-10 01:42:00,58.541,58.546,58.533,58.546,9600000.0
2009-04-10 01:43:00,58.526,58.532,58.525,58.53,11200000.0
2009-04-10 01:44:00,58.54,58.545,58.528,58.545,11200000.0
2009-04-10 01:45:00,58.537,58.542,58.535,58.542,8000000.0
2009-04-10 01:46:00,58.548,58.56,58.548,58.558,11200000.0
2009-04-10 01:47:00,58.558,58.558,58.536,58.544,17600000.0
2009-04-10 01:48:00,58.543,58.545,58.529,58.532,12800000.0
2009-04-10 01:49:00,58.524,58.532,58.524,58.526,16000000.0
2009-04-10 01:50:00,58.533,58.544,58.527,58.544,16000000.0
2009-04-10 01:51:00,58.543,58.559,58.541,58.548,17600000.0
2009-04-10 01:52:00,58.533,58.542,58.533,58.541,13200000.0
2009-04-10 01:53:00,58.556,58.586,58.556,58.586,14400000.0
2009-04-10 01:54:00,58.586,58.586,58.567,58.573,12800000.0
2009-04-10 01:55:00,58.562,58.562,58.553,58.553,11200000.0
2009-04-10 01:56:00,58.544,58.555,58.542,58.542,16000000.0
2009-04-10 01:57:00,58.563,58.565,58.528,58.528,11200000.0
2009-04-10 01:58:00,58.557,58.568,58.555,58.563,17600000.0
2009-04-10 01:59:00,58.548,58.548,58.539,58.539,11200000.0
2009-04-10 02:00:00,58.554,58.577,58.554,58.577,11200000.0
2009-04-10 02:01:00,58.591,58.6,58.591,58.6,11200000.0
2009-04-10 02:02:00,58.594,58.594,58.587,58.587,19200000.0
2009-04-10 02:03:00,58.567,58.567,58.538,58.538,12800000.0
2009-04-10 02:04:00,58.567,58.57,58.563,58.568,10600000.0
2009-04-10 02:05:00,58.519,58.522,58.508,58.522,12800000.0
2009-04-10 02:06:00,58.539,58.542,58.532,58.532,17600000.0
2009-04-10 02:07:00,58.541,58.547,58.541,58.547,20800000.0
2009-04-10 02:08:00,58.547,58.547,58.537,58.537,18000000.0
2009-04-10 02:09:00,58.536,58.546,58.536,58.546,14800000.0
2009-04-10 02:10:00,58.552,58.557,58.542,58.542,12800000.0
2009-04-10 02:11:00,58.541,58.545,58.531,58.545,12800000.0
2009-04-10 02:12:00,58.542,58.559,58.542,58.552,11200000.0
2009-04-10 02:13:00,58.568,58.578,58.557,58.557,16000000.0
2009-04-10 02:14:00,58.568,58.571,58.568,58.571,12800000.0
2009-04-10 02:15:00,58.562,58.562,58.554,58.554,11200000.0
2009-04-10 02:16:00,58.553,58.559,58.553,58.559,8000000.0
2009-04-10 02:17:00,58.557,58.557,58.552,58.552,11200000.0
2009-04-10 02:18:00,58.553,58.556,58.543,58.544,12800000.0
2009-04-10 02:19:00,58.544,58.555,58.536,58.555,9600000.0
2009-04-10 02:20:00,58.558,58.577,58.558,58.577,14400000.0
2009-04-10 02:21:00,58.577,58.586,58.57,58.582,17600000.0
2009-04-10 02:22:00,58.571,58.582,58.567,58.567,16000000.0
2009-04-10 02:23:00,58.566,58.574,58.557,58.564,11200000.0
2009-04-10 02:24:00,58.561,58.566,58.557,58.563,12800000.0
2009-04-10 02:25:00,58.568,58.572,58.565,58.572,24000000.0
2009-04-10 02:26:00,58.57,58.57,58.552,58.555,11200000.0
2009-04-10 02:27:00,58.55,58.551,58.542,58.55,12800000.0
2009-04-10 02:28:00,58.548,58.548,58.529,58.529,16000000.0
2009-04-10 02:29:00,58.545,58.56,58.543,58.543,11600000.0
2009-04-10 02:30:00,58.541,58.544,58.535,58.537,16000000.0
2009-04-10 02:31:00,58.542,58.542,58.535,58.539,14400000.0
2009-04-10 02:32:00,58.543,58.544,58.533,58.536,16000000.0
2009-04-10 02:33:00,58.528,58.528,58.523,58.525,11200000.0
2009-04-10 02:34:00,58.52,58.52,58.493,58.496,11200000.0
2009-04-10 02:35:00,58.488,58.5,58.486,58.5,12800000.0
2009-04-10 02:36:00,58.505,58.513,58.493,58.505,16000000.0
2009-04-10 02:37:00,58.501,58.501,58.476,58.48,12800000.0
2009-04-10 02:38:00,58.469,58.487,58.466,58.48,11200000.0
2009-04-10 02:39:00,58.489,58.494,58.483,58.494,19200000.0
2009-04-10 02:40:00,58.505,58.505,58.491,58.502,11200000.0
2009-04-10 02:41:00,58.502,58.515,58.502,58.512,12800000.0
2009-04-10 02:42:00,58.51,58.513,58.505,58.507,12800000.0
2009-04-10 02:43:00,58.508,58.522,58.506,58.522,25600000.0
2009-04-10 02:44:00,58.519,58.522,58.516,58.516,17000000.0
2009-04-10 02:45:00,58.505,58.505,58.492,58.492,9600000.0
2009-04-10 02:46:00,58.491,58.491,58.48,58.491,17600000.0
2009-04-10 02:47:00,58.48,58.48,58.451,58.452,8000000.0
2009-04-10 02:48:00,58.478,58.478,58.47,58.474,11200000.0
2009-04-10 02:49:00,58.472,58.481,58.472,58.472,9600000.0
2009-04-10 02:50:00,58.479,58.479,58.473,58.473,16000000.0
2009-04-10 02:51:00,58.477,58.485,58.472,58.485,16000000.0
2009-04-10 02:52:00,58.488,58.489,58.484,58.486,11200000.0
2009-04-10 02:53:00,58.488,58.497,58.43,58.497,12800000.0
2009-04-10 02:54:00,58.5,58.5,58.493,58.494,12800000.0
2009-04-10 02:55:00,58.482,58.53,58.482,58.53,12800000.0
2009-04-10 02:56:00,58.537,58.547,58.537,58.546,23600000.0
2009-04-10 02:57:00,58.555,58.555,58.548,58.549,11200000.0
2009-04-10 02:58:00,58.545,58.551,58.543,58.55,9600000.0
2009-04-10 02:59:00,58.536,58.536,58.511,58.519,16000000.0
2009-04-10 03:00:00,58.522,58.525,58.518,58.518,11200000.0
2009-04-10 03:01:00,58.528,58.53,58.524,58.527,12800000.0
2009-04-10 03:02:00,58.535,58.538,58.527,58.538,12800000.0
2009-04-10 03:03:00,58.533,58.537,58.529,58.531,12800000.0
2009-04-10 03:04:00,58.535,58.538,58.522,58.522,28800000.0
2009-04-10 03:05:00,58.501,58.501,58.468,58.468,8000000.0
2009-04-10 03:06:00,58.46,58.464,58.453,58.453,8000000.0
2009-04-10 03:07:00,58.438,58.446,58.421,58.421,11200000.0
2009-04-10 03:08:00,58.423,58.432,58.415,58.415,17600000.0
2009-04-10 03:09:00,58.41,58.41,58.381,58.381,11200000.0
2009-04-10 03:10:00,58.352,58.373,58.34,58.373,16000000.0
2009-04-10 03:11:00,58.409,58.414,58.405,58.407,9600000.0
2009-04-10 03:12:00,58.388,58.395,58.381,58.381,12800000.0
2009-04-10 03:13:00,58.378,58.392,58.376,58.376,13800000.0
2009-04-10 03:14:00,58.38,58.382,58.364,58.366,11200000.0
2009-04-10 03:15:00,58.365,58.375,58.35,58.375,8000000.0
2009-04-10 03:16:00,58.383,58.394,58.379,58.379,11200000.0
2009-04-10 03:17:00,58.395,58.395,58.377,58.377,13200000.0
2009-04-10 03:18:00,58.381,58.388,58.375,58.377,12800000.0
2009-04-10 03:19:00,58.369,58.369,58.35,58.35,16000000.0
2009-04-10 03:20:00,58.368,58.374,58.366,58.369,12800000.0
2009-04-10 03:21:00,58.359,58.389,58.359,58.387,17600000.0
2009-04-10 03:22:00,58.388,58.395,58.388,58.395,12800000.0
2009-04-10 03:23:00,58.409,58.431,58.406,58.426,17600000.0
2009-04-10 03:24:00,58.418,58.419,58.39,58.408,28200000.0
2009-04-10 03:25:00,58.404,58.414,58.402,58.414,19200000.0
2009-04-10 03:26:00,58.407,58.41,58.393,58.393,12800000.0
2009-04-10 03:27:00,58.389,58.389,58.37,58.37,12800000.0
2009-04-10 03:28:00,58.383,58.385,58.377,58.377,11200000.0
2009-04-10 03:29:00,58.382,58.391,58.371,58.371,11200000.0
2009-04-10 03:30:00,58.368,58.368,58.363,58.363,12800000.0
2009-04-10 03:31:00,58.374,58.384,58.362,58.362,32000000.0
2009-04-10 03:32:00,58.364,58.364,58.357,58.357,8000000.0
2009-04-10 03:33:00,58.351,58.357,58.346,58.346,12800000.0
2009-04-10 03:34:00,58.348,58.348,58.325,58.34,16000000.0
2009-04-10 03:35:00,58.343,58.343,58.332,58.333,8000000.0
2009-04-10 03:36:00,58.305,58.31,58.305,58.31,8000000.0
2009-04-10 03:37:00,58.314,58.327,58.302,58.313,17600000.0
2009-04-10 03:38:00,58.313,58.318,58.309,58.311,12800000.0
2009-04-10 03:39:00,58.293,58.294,58.284,58.287,17600000.0
2009-04-10 03:40:00,58.297,58.298,58.291,58.298,12800000.0
2009-04-10 03:41:00,58.3,58.307,58.3,58.303,12800000.0
2009-04-10 03:42:00,58.307,58.339,58.307,58.32,17600000.0
2009-04-10 03:43:00,58.332,58.332,58.324,58.329,14400000.0
2009-04-10 03:44:00,58.346,58.368,58.346,58.357,28800000.0
2009-04-10 03:45:00,58.362,58.367,58.36,58.36,14400000.0
2009-04-10 03:46:00,58.356,58.361,58.355,58.355,12800000.0
2009-04-10 03:47:00,58.339,58.341,58.333,58.338,12800000.0
2009-04-10 03:48:00,58.355,58.363,58.345,58.349,16000000.0
2009-04-10 03:49:00,58.366,58.37,58.358,58.364,12800000.0
2009-04-10 03:50:00,58.353,58.353,58.338,58.343,9600000.0
2009-04-10 03:51:00,58.343,58.343,58.331,58.331,12800000.0
2009-04-10 03:52:00,58.314,58.321,58.308,58.309,12800000.0
2009-04-10 03:53:00,58.297,58.298,58.287,58.287,11200000.0
2009-04-10 03:54:00,58.29,58.29,58.275,58.282,11200000.0
2009-04-10 03:55:00,58.295,58.302,58.28,58.28,9600000.0
2009-04-10 03:56:00,58.302,58.316,58.297,58.316,12800000.0
2009-04-10 03:57:00,58.288,58.301,58.264,58.301,11200000.0
2009-04-10 03:58:00,58.309,58.309,58.29,58.29,12800000.0
2009-04-10 03:59:00,58.273,58.279,58.264,58.273,17600000.0
2009-04-10 04:00:00,58.282,58.29,58.282,58.284,8000000.0
2009-04-10 04:01:00,58.292,58.306,58.279,58.306,11200000.0
2009-04-10 04:02:00,58.314,58.314,58.297,58.308,12800000.0
2009-04-10 04:03:00,58.202,58.299,58.202,58.299,11200000.0
2009-04-10 04:04:00,58.284,58.309,58.278,58.309,12800000.0
2009-04-10 04:05:00,58.318,58.318,58.289,58.313,14400000.0
2009-04-10 04:06:00,58.316,58.328,58.316,58.328,10000000.0
2009-04-10 04:07:00,58.332,58.332,58.312,58.323,4800000.0
2009-04-10 04:08:00,58.322,58.333,58.313,58.331,12800000.0
2009-04-10 04:09:00,58.328,58.328,58.319,58.322,11200000.0
2009-04-10 04:10:00,58.322,58.33,58.316,58.33,16000000.0
2009-04-10 04:11:00,58.333,58.334,58.329,58.329,8000000.0
2009-04-10 04:12:00,58.323,58.342,58.323,58.342,12800000.0
2009-04-10 04:13:00,58.345,58.4,58.345,58.4,17600000.0
2009-04-10 04:14:00,58.415,58.423,58.408,58.423,11200000.0
2009-04-10 04:15:00,58.413,58.413,58.406,58.413,16000000.0
2009-04-10 04:16:00,58.406,58.406,58.364,58.364,8000000.0
2009-04-10 04:17:00,58.363,58.363,58.355,58.358,17600000.0
2009-04-10 04:18:00,58.34,58.367,58.34,58.349,12800000.0
2009-04-10 04:19:00,58.35,58.369,58.343,58.363,35200000.0
2009-04-10 04:20:00,58.318,58.365,58.318,58.365,12800000.0
2009-04-10 04:21:00,58.359,58.359,58.343,58.343,11200000.0
2009-04-10 04:22:00,58.341,58.368,58.341,58.368,12800000.0
2009-04-10 04:23:00,58.355,58.36,58.352,58.36,12800000.0
2009-04-10 04:24:00,58.35,58.354,58.349,58.35,16000000.0
2009-04-10 04:25:00,58.355,58.361,58.355,58.361,8000000.0
2009-04-10 04:26:00,58.353,58.371,58.353,58.371,12800000.0
2009-04-10 04:27:00,58.357,58.37,58.357,58.362,17600000.0
2009-04-10 04:28:00,58.362,58.365,58.356,58.36,12800000.0
2009-04-10 04:29:00,58.354,58.366,58.354,58.366,16000000.0
2009-04-10 04:30:00,58.366,58.366,58.361,58.364,4800000.0
2009-04-10 04:31:00,58.364,58.364,58.348,58.359,16000000.0
2009-04-10 04:32:00,58.348,58.359,58.338,58.359,11200000.0
2009-04-10 04:33:00,58.345,58.35,58.309,58.309,12800000.0
2009-04-10 04:34:00,58.344,58.359,58.344,58.352,14400000.0
2009-04-10 04:35:00,58.358,58.367,58.358,58.367,11200000.0
2009-04-10 04:36:00,58.371,58.371,58.364,58.364,11200000.0
2009-04-10 04:37:00,58.37,58.375,58.364,58.366,11200000.0
2009-04-10 04:38:00,58.35,58.36,58.347,58.347,10000000.0
2009-04-10 04:39:00,58.363,58.363,58.35,58.355,14400000.0
2009-04-10 04:40:00,58.316,58.363,58.316,58.361,12200000.0
2009-04-10 04:41:00,58.369,58.371,58.363,58.365,11200000.0
2009-04-10 04:42:00,58.355,58.358,58.355,58.358,9600000.0
2009-04-10 04:43:00,58.377,58.382,58.369,58.38,17600000.0
2009-04-10 04:44:00,58.392,58.392,58.38,58.385,12800000.0
2009-04-10 04:45:00,58.375,58.375,58.342,58.342,11200000.0
2009-04-10 04:46:00,58.373,58.373,58.366,58.366,12800000.0
2009-04-10 04:47:00,58.364,58.377,58.359,58.359,8000000.0
2009-04-10 04:48:00,58.364,58.374,58.359,58.374,11200000.0
2009-04-10 04:49:00,58.365,58.367,58.36,58.367,12800000.0
2009-04-10 04:50:00,58.36,58.369,58.36,58.365,17600000.0
2009-04-10 04:51:00,58.371,58.371,58.365,58.365,16000000.0
2009-04-10 04:52:00,58.364,58.364,58.358,58.358,12800000.0
2009-04-10 04:53:00,58.351,58.351,58.34,58.344,12800000.0
2009-04-10 04:54:00,58.345,58.347,58.337,58.337,33600000.0
2009-04-10 04:55:00,58.355,58.355,58.346,58.346,11200000.0
2009-04-10 04:56:00,58.349,58.354,58.342,58.348,16000000.0
2009-04-10 04:57:00,58.336,58.35,58.336,58.337,17600000.0
2009-04-10 04:58:00,58.338,58.339,58.335,58.339,8000000.0
2009-04-10 04:59:00,58.341,58.341,58.323,58.334,17600000.0
2009-04-10 05:00:00,58.308,58.315,58.308,58.315,8000000.0
2009-04-10 05:01:00,58.315,58.322,58.315,58.322,14400000.0
2009-04-10 05:02:00,58.326,58.333,58.326,58.328,9600000.0
2009-04-10 05:03:00,58.342,58.364,58.342,58.364,9600000.0
2009-04-10 05:04:00,58.367,58.373,58.364,58.37,13200000.0
2009-04-10 05:05:00,58.353,58.353,58.331,58.333,12800000.0
2009-04-10 05:06:00,58.333,58.349,58.333,58.349,17600000.0
2009-04-10 05:07:00,58.337,58.344,58.336,58.336,11200000.0
2009-04-10 05:08:00,58.356,58.364,58.356,58.356,12800000.0
2009-04-10 05:09:00,58.352,58.352,58.318,58.318,8000000.0
2009-04-10 05:10:00,58.314,58.314,58.3,58.302,12800000.0
2009-04-10 05:11:00,58.33,58.33,58.32,58.32,11200000.0
2009-04-10 05:12:00,58.296,58.314,58.296,58.305,7400000.0
2009-04-10 05:13:00,58.311,58.312,58.303,58.309,11200000.0
2009-04-10 05:14:00,58.292,58.292,58.273,58.288,16000000.0
2009-04-10 05:15:00,58.284,58.284,58.276,58.283,8000000.0
2009-04-10 05:16:00,58.281,58.284,58.27,58.274,16000000.0
2009-04-10 05:17:00,58.286,58.29,58.273,58.273,14400000.0
2009-04-10 05:18:00,58.277,58.282,58.273,58.282,11200000.0
2009-04-10 05:19:00,58.283,58.297,58.283,58.286,17600000.0
2009-04-10 05:20:00,58.318,58.323,58.318,58.318,9600000.0
2009-04-10 05:21:00,58.287,58.3,58.28,58.3,17600000.0
2009-04-10 05:22:00,58.296,58.312,58.296,58.301,25600000.0
2009-04-10 05:23:00,58.297,58.302,58.297,58.302,43200000.0
2009-04-10 05:24:00,58.308,58.314,58.306,58.307,12800000.0
2009-04-10 05:25:00,58.313,58.313,58.295,58.304,12800000.0
2009-04-10 05:26:00,58.285,58.3,58.285,58.287,11200000.0
2009-04-10 05:27:00,58.285,58.294,58.282,58.294,13200000.0
2009-04-10 05:28:00,58.273,58.277,58.272,58.272,11200000.0
2009-04-10 05:29:00,58.28,58.285,58.278,58.278,17600000.0
2009-04-10 05:30:00,58.276,58.287,58.273,58.287,16000000.0
2009-04-10 05:31:00,58.278,58.293,58.278,58.292,11200000.0
2009-04-10 05:32:00,58.294,58.299,58.294,58.294,12800000.0
2009-04-10 05:33:00,58.302,58.321,58.302,58.321,11200000.0
2009-04-10 05:34:00,58.321,58.321,58.31,58.313,16000000.0
2009-04-10 05:35:00,58.309,58.314,58.308,58.308,11200000.0
2009-04-10 05:36:00,58.314,58.322,58.312,58.321,12800000.0
2009-04-10 05:37:00,58.327,58.328,58.32,58.327,12800000.0
2009-04-10 05:38:00,58.327,58.33,58.308,58.327,17600000.0
2009-04-10 05:39:00,58.334,58.341,58.327,58.327,12800000.0
2009-04-10 05:40:00,58.325,58.33,58.322,58.329,12800000.0
2009-04-10 05:41:00,58.327,58.327,58.312,58.314,11200000.0
2009-04-10 05:42:00,58.306,58.31,58.299,58.299,19600000.0
2009-04-10 05:43:00,58.297,58.304,58.295,58.296,17600000.0
2009-04-10 05:44:00,58.292,58.323,58.29,58.323,14400000.0
2009-04-10 05:45:00,58.296,58.296,58.284,58.284,12800000.0
2009-04-10 05:46:00,58.281,58.287,58.271,58.271,12200000.0
2009-04-10 05:47:00,58.282,58.282,58.273,58.275,12800000.0
2009-04-10 05:48:00,58.272,58.277,58.268,58.272,11200000.0
2009-04-10 05:49:00,58.269,58.269,58.262,58.262,22400000.0
2009-04-10 05:50:00,58.269,58.27,58.259,58.262,12800000.0
2009-04-10 05:51:00,58.27,58.271,58.253,58.261,16000000.0
2009-04-10 05:52:00,58.262,58.266,58.261,58.266,16000000.0
2009-04-10 05:53:00,58.271,58.282,58.265,58.273,12800000.0
2009-04-10 05:54:00,58.286,58.295,58.274,58.274,11200000.0
2009-04-10 05:55:00,58.266,58.272,58.261,58.263,16000000.0
2009-04-10 05:56:00,58.255,58.272,58.255,58.27,17600000.0
2009-04-10 05:57:00,58.277,58.277,58.268,58.268,11200000.0
2009-04-10 05:58:00,58.27,58.278,58.267,58.267,11200000.0
2009-04-10 05:59:00,58.27,58.272,58.26,58.268,17600000.0
2009-04-10 06:00:00,58.27,58.289,58.27,58.289,8000000.0
2009-04-10 06:01:00,58.282,58.283,58.271,58.271,8000000.0
2009-04-10 06:02:00,58.275,58.276,58.27,58.27,17600000.0
2009-04-10 06:03:00,58.275,58.281,58.271,58.273,12800000.0
2009-04-10 06:04:00,58.261,58.261,58.248,58.248,12800000.0
2009-04-10 06:05:00,58.26,58.26,58.251,58.256,11200000.0
2009-04-10 06:06:00,58.268,58.279,58.268,58.272,11200000.0
2009-04-10 06:07:00,58.266,58.276,58.266,58.276,11200000.0
2009-04-10 06:08:00,58.249,58.263,58.249,58.263,17600000.0
2009-04-10 06:09:00,58.254,58.265,58.245,58.265,12800000.0
2009-04-10 06:10:00,58.254,58.268,58.254,58.268,11200000.0
2009-04-10 06:11:00,58.262,58.285,58.262,58.285,35200000.0
2009-04-10 06:12:00,58.299,58.299,58.288,58.291,10600000.0
2009-04-10 06:13:00,58.292,58.293,58.276,58.276,14400000.0
2009-04-10 06:14:00,58.281,58.289,58.276,58.281,17600000.0
2009-04-10 06:15:00,58.29,58.299,58.29,58.299,8000000.0
2009-04-10 06:16:00,58.301,58.312,58.301,58.31,8000000.0
2009-04-10 06:17:00,58.295,58.312,58.295,58.307,12800000.0
2009-04-10 06:18:00,58.312,58.313,58.223,58.223,11200000.0
2009-04-10 06:19:00,58.313,58.313,58.307,58.307,9600000.0
2009-04-10 06:20:00,58.31,58.316,58.308,58.308,12800000.0
2009-04-10 06:21:00,58.309,58.31,58.299,58.304,14400000.0
2009-04-10 06:22:00,58.305,58.305,58.285,58.302,16000000.0
2009-04-10 06:23:00,58.295,58.306,58.295,58.306,11200000.0
2009-04-10 06:24:00,58.308,58.323,58.308,58.323,14400000.0
2009-04-10 06:25:00,58.297,58.297,58.284,58.285,8000000.0
2009-04-10 06:26:00,58.28,58.293,58.28,58.284,11200000.0
2009-04-10 06:27:00,58.289,58.295,58.289,58.295,8000000.0
2009-04-10 06:28:00,58.293,58.306,58.293,58.3,16000000.0
2009-04-10 06:29:00,58.286,58.286,58.278,58.281,12200000.0
2009-04-10 06:30:00,58.283,58.29,58.283,58.285,27200000.0
2009-04-10 06:31:00,58.283,58.29,58.272,58.283,11200000.0
2009-04-10 06:32:00,58.275,58.285,58.266,58.285,22400000.0
2009-04-10 06:33:00,58.286,58.286,58.278,58.283,24000000.0
2009-04-10 06:34:00,58.275,58.291,58.275,58.291,17600000.0
2009-04-10 06:35:00,58.293,58.309,58.293,58.299,11200000.0
2009-04-10 06:36:00,58.296,58.296,58.276,58.293,12200000.0
2009-04-10 06:37:00,58.297,58.304,58.295,58.295,12800000.0
2009-04-10 06:38:00,58.315,58.341,58.315,58.339,8000000.0
2009-04-10 06:39:00,58.339,58.345,58.322,58.322,14400000.0
2009-04-10 06:40:00,58.341,58.342,58.321,58.321,17600000.0
2009-04-10 06:41:00,58.333,58.335,58.325,58.325,9600000.0
2009-04-10 06:42:00,58.331,58.338,58.328,58.338,15200000.0
2009-04-10 06:43:00,58.341,58.352,58.341,58.352,18600000.0
2009-04-10 06:44:00,58.35,58.37,58.35,58.37,11200000.0
2009-04-10 06:45:00,58.35,58.367,58.35,58.367,12800000.0
2009-04-10 06:46:00,58.37,58.399,58.367,58.394,16000000.0
2009-04-10 06:47:00,58.4,58.403,58.398,58.4,12800000.0
2009-04-10 06:48:00,58.408,58.432,58.408,58.432,12800000.0
2009-04-10 06:49:00,58.427,58.433,58.413,58.413,8000000.0
2009-04-10 06:50:00,58.394,58.402,58.394,58.399,11200000.0
2009-04-10 06:51:00,58.405,58.42,58.405,58.42,16000000.0
2009-04-10 06:52:00,58.408,58.418,58.398,58.418,14400000.0
2009-04-10 06:53:00,58.431,58.431,58.337,58.422,14800000.0
2009-04-10 06:54:00,58.41,58.41,58.401,58.401,14400000.0
2009-04-10 06:55:00,58.407,58.423,58.407,58.423,9600000.0
2009-04-10 06:56:00,58.422,58.431,58.422,58.431,8000000.0
2009-04-10 06:57:00,58.43,58.43,58.424,58.43,16000000.0
2009-04-10 06:58:00,58.425,58.44,58.42,58.42,11200000.0
2009-04-10 06:59:00,58.403,58.437,58.403,58.437,17600000.0
2009-04-10 07:00:00,58.443,58.443,58.437,58.437,11200000.0
2009-04-10 07:01:00,58.423,58.445,58.423,58.44,16000000.0
2009-04-10 07:02:00,58.453,58.453,58.444,58.444,12800000.0
2009-04-10 07:03:00,58.448,58.456,58.448,58.456,12800000.0
2009-04-10 07:04:00,58.459,58.459,58.444,58.446,12800000.0
2009-04-10 07:05:00,58.449,58.455,58.441,58.446,12800000.0
2009-04-10 07:06:00,58.449,58.449,58.441,58.448,16000000.0
2009-04-10 07:07:00,58.441,58.453,58.437,58.437,12800000.0
2009-04-10 07:08:00,58.455,58.463,58.455,58.456,29200000.0
2009-04-10 07:09:00,58.459,58.459,58.452,58.452,16000000.0
2009-04-10 07:10:00,58.451,58.47,58.451,58.452,19200000.0
2009-04-10 07:11:00,58.451,58.451,58.438,58.45,17600000.0
2009-04-10 07:12:00,58.435,58.496,58.435,58.496,8000000.0
2009-04-10 07:13:00,58.481,58.481,58.467,58.474,14400000.0
2009-04-10 07:14:00,58.47,58.477,58.469,58.477,13600000.0
2009-04-10 07:15:00,58.481,58.488,58.471,58.477,11200000.0
2009-04-10 07:16:00,58.481,58.487,58.479,58.479,14400000.0
2009-04-10 07:17:00,58.477,58.482,58.476,58.478,10600000.0
2009-04-10 07:18:00,58.487,58.496,58.484,58.494,11200000.0
2009-04-10 07:19:00,58.496,58.499,58.486,58.486,11200000.0
2009-04-10 07:20:00,58.502,58.502,58.49,58.49,14400000.0
2009-04-10 07:21:00,58.49,58.491,58.483,58.487,12800000.0
2009-04-10 07:22:00,58.483,58.486,58.478,58.478,13200000.0
2009-04-10 07:23:00,58.48,58.487,58.473,58.475,16000000.0
2009-04-10 07:24:00,58.472,58.482,58.472,58.482,8000000.0
2009-04-10 07:25:00,58.497,58.504,58.48,58.48,11200000.0
2009-04-10 07:26:00,58.472,58.481,58.466,58.475,12800000.0
2009-04-10 07:27:00,58.478,58.49,58.475,58.49,12800000.0
2009-04-10 07:28:00,58.499,58.499,58.464,58.465,12800000.0
2009-04-10 07:29:00,58.455,58.46,58.437,58.45,27200000.0
2009-04-10 07:30:00,58.448,58.448,58.353,58.429,16000000.0
2009-04-10 07:31:00,58.416,58.419,58.407,58.41,11200000.0
2009-04-10 07:32:00,58.404,58.435,58.404,58.435,12800000.0
2009-04-10 07:33:00,58.447,58.46,58.447,58.457,16000000.0
2009-04-10 07:34:00,58.463,58.465,58.453,58.453,11200000.0
2009-04-10 07:35:00,58.453,58.453,58.436,58.436,8000000.0
2009-04-10 07:36:00,58.441,58.457,58.441,58.457,12800000.0
2009-04-10 07:37:00,58.495,58.495,58.495,58.495,16400000.0
2009-04-10 07:38:00,58.467,58.485,58.465,58.481,16400000.0
2009-04-10 07:39:00,58.469,58.477,58.465,58.474,19200000.0
2009-04-10 07:40:00,58.475,58.48,58.475,58.476,11200000.0
2009-04-10 07:41:00,58.466,58.476,58.466,58.476,32000000.0
2009-04-10 07:42:00,58.471,58.491,58.468,58.479,33600000.0
2009-04-10 07:43:00,58.479,58.479,58.47,58.471,28800000.0
2009-04-10 07:44:00,58.479,58.479,58.471,58.471,8000000.0
2009-04-10 07:45:00,58.479,58.494,58.432,58.494,9600000.0
2009-04-10 07:46:00,58.489,58.49,58.475,58.479,26600000.0
2009-04-10 07:47:00,58.48,58.48,58.472,58.478,8000000.0
2009-04-10 07:48:00,58.468,58.478,58.458,58.47,11200000.0
2009-04-10 07:49:00,58.47,58.496,58.47,58.496,16000000.0
2009-04-10 07:50:00,58.481,58.495,58.481,58.483,11200000.0
2009-04-10 07:51:00,58.492,58.495,58.48,58.484,37800000.0
2009-04-10 07:52:00,58.497,58.506,58.497,58.504,9600000.0
2009-04-10 07:53:00,58.508,58.51,58.502,58.502,11200000.0
2009-04-10 07:54:00,58.496,58.504,58.495,58.504,12800000.0
2009-04-10 07:55:00,58.509,58.509,58.497,58.499,30400000.0
2009-04-10 07:56:00,58.485,58.511,58.485,58.504,8000000.0
2009-04-10 07:57:00,58.507,58.508,58.501,58.505,17600000.0
2009-04-10 07:58:00,58.499,58.504,58.499,58.504,11200000.0
2009-04-10 07:59:00,58.519,58.519,58.503,58.503,17600000.0
2009-04-10 08:00:00,58.502,58.51,58.499,58.51,8000000.0
2009-04-10 08:01:00,58.527,58.527,58.516,58.516,11200000.0
2009-04-10 08:02:00,58.512,58.512,58.503,58.503,9600000.0
2009-04-10 08:03:00,58.499,58.501,58.477,58.477,9600000.0
2009-04-10 08:04:00,58.453,58.461,58.453,58.461,11200000.0
2009-04-10 08:05:00,58.459,58.459,58.397,58.397,12800000.0
2009-04-10 08:06:00,58.395,58.404,58.379,58.404,12800000.0
2009-04-10 08:07:00,58.405,58.426,58.405,58.414,15400000.0
2009-04-10 08:08:00,58.418,58.418,58.407,58.41,12800000.0
2009-04-10 08:09:00,58.412,58.418,58.411,58.414,12800000.0
2009-04-10 08:10:00,58.415,58.416,58.41,58.414,30400000.0
2009-04-10 08:11:00,58.412,58.416,58.396,58.406,12800000.0
2009-04-10 08:12:00,58.39,58.414,58.39,58.404,17600000.0
2009-04-10 08:13:00,58.41,58.41,58.395,58.395,14400000.0
2009-04-10 08:14:00,58.4,58.4,58.384,58.398,16000000.0
2009-04-10 08:15:00,58.387,58.398,58.38,58.393,11200000.0
2009-04-10 08:16:00,58.394,58.405,58.394,58.396,19200000.0
2009-04-10 08:17:00,58.401,58.409,58.398,58.398,11200000.0
2009-04-10 08:18:00,58.396,58.398,58.392,58.398,11200000.0
2009-04-10 08:19:00,58.415,58.441,58.415,58.441,11200000.0
2009-04-10 08:20:00,58.448,58.461,58.448,58.451,12800000.0
2009-04-10 08:21:00,58.456,58.456,58.443,58.443,9600000.0
2009-04-10 08:22:00,58.448,58.45,58.44,58.44,11200000.0
2009-04-10 08:23:00,58.441,58.447,58.437,58.442,16000000.0
2009-04-10 08:24:00,58.437,58.437,58.426,58.426,17600000.0
2009-04-10 08:25:00,58.433,58.445,58.432,58.445,12800000.0
2009-04-10 08:26:00,58.412,58.427,58.406,58.427,11200000.0
2009-04-10 08:27:00,58.424,58.438,58.424,58.434,11200000.0
2009-04-10 08:28:00,58.443,58.45,58.442,58.446,12800000.0
2009-04-10 08:29:00,58.445,58.445,58.43,58.43,11200000.0
2009-04-10 08:30:00,58.413,58.413,58.349,58.349,12800000.0
2009-04-10 08:31:00,58.351,58.379,58.351,58.379,13200000.0
2009-04-10 08:32:00,58.364,58.364,58.346,58.346,14400000.0
2009-04-10 08:33:00,58.346,58.355,58.344,58.355,41600000.0
2009-04-10 08:34:00,58.347,58.357,58.337,58.357,11200000.0
2009-04-10 08:35:00,58.367,58.373,58.36,58.366,48400000.0
2009-04-10 08:36:00,58.374,58.383,58.366,58.383,16000000.0
2009-04-10 08:37:00,58.399,58.412,58.395,58.411,14400000.0
2009-04-10 08:38:00,58.41,58.41,58.374,58.379,17600000.0
2009-04-10 08:39:00,58.373,58.397,58.373,58.397,14400000.0
2009-04-10 08:40:00,58.4,58.407,58.396,58.407,11200000.0
2009-04-10 08:41:00,58.41,58.429,58.41,58.424,32000000.0
2009-04-10 08:42:00,58.424,58.435,58.423,58.423,14400000.0
2009-04-10 08:43:00,58.419,58.422,58.402,58.416,8000000.0
2009-04-10 08:44:00,58.42,58.43,58.42,58.421,9600000.0
2009-04-10 08:45:00,58.438,58.439,58.422,58.426,12800000.0
2009-04-10 08:46:00,58.436,58.436,58.401,58.401,9600000.0
2009-04-10 08:47:00,58.402,58.409,58.396,58.402,24400000.0
2009-04-10 08:48:00,58.396,58.398,58.385,58.397,29800000.0
2009-04-10 08:49:00,58.401,58.402,58.399,58.402,8000000.0
2009-04-10 08:50:00,58.399,58.406,58.395,58.399,13200000.0
2009-04-10 08:51:00,58.389,58.389,58.381,58.381,22400000.0
2009-04-10 08:52:00,58.382,58.389,58.38,58.389,35200000.0
2009-04-10 08:53:00,58.392,58.41,58.389,58.41,55400000.0
2009-04-10 08:54:00,58.4,58.404,58.4,58.404,22400000.0
2009-04-10 08:55:00,58.402,58.415,58.402,58.412,17600000.0
2009-04-10 08:56:00,58.419,58.426,58.418,58.426,14400000.0
2009-04-10 08:57:00,58.424,58.426,58.417,58.42,43200000.0
2009-04-10 08:58:00,58.437,58.449,58.437,58.449,19200000.0
2009-04-10 08:59:00,58.436,58.449,58.423,58.423,14400000.0
2009-04-10 09:00:00,58.489,58.501,58.477,58.477,31400000.0
2009-04-10 09:01:00,58.44,58.452,58.436,58.436,32000000.0
2009-04-10 09:02:00,58.44,58.476,58.44,58.453,19200000.0
2009-04-10 09:03:00,58.443,58.447,58.437,58.444,16000000.0
2009-04-10 09:04:00,58.441,58.45,58.437,58.449,22400000.0
2009-04-10 09:05:00,58.449,58.449,58.44,58.444,19200000.0
2009-04-10 09:06:00,58.447,58.453,58.427,58.427,30400000.0
2009-04-10 09:07:00,58.425,58.426,58.42,58.42,19200000.0
2009-04-10 09:08:00,58.424,58.432,58.421,58.432,12800000.0
2009-04-10 09:09:00,58.437,58.442,58.431,58.436,46400000.0
2009-04-10 09:10:00,58.439,58.463,58.439,58.463,24400000.0
2009-04-10 09:11:00,58.464,58.464,58.457,58.457,28800000.0
2009-04-10 09:12:00,58.455,58.463,58.453,58.454,14400000.0
2009-04-10 09:13:00,58.469,58.535,58.469,58.535,12800000.0
2009-04-10 09:14:00,58.539,58.545,58.527,58.545,13200000.0
2009-04-10 09:15:00,58.491,58.491,58.45,58.45,30800000.0
2009-04-10 09:16:00,58.438,58.438,58.422,58.425,49600000.0
2009-04-10 09:17:00,58.429,58.438,58.426,58.436,78400000.0
2009-04-10 09:18:00,58.438,58.442,58.431,58.44,72400000.0
2009-04-10 09:19:00,58.441,58.449,58.44,58.447,65600000.0
2009-04-10 09:20:00,58.444,58.452,58.443,58.448,76800000.0
2009-04-10 09:21:00,58.482,58.493,58.479,58.485,49600000.0
2009-04-10 09:22:00,58.451,58.456,58.444,58.448,36800000.0
2009-04-10 09:23:00,58.444,58.447,58.435,58.447,68800000.0
2009-04-10 09:24:00,58.439,58.452,58.435,58.452,43600000.0
2009-04-10 09:25:00,58.462,58.485,58.461,58.461,19200000.0
2009-04-10 09:26:00,58.46,58.464,58.46,58.46,32000000.0
2009-04-10 09:27:00,58.499,58.499,58.492,58.492,70400000.0
2009-04-10 09:28:00,58.446,58.452,58.446,58.452,8000000.0
2009-04-10 09:29:00,58.489,58.498,58.487,58.496,36800000.0
2009-04-10 09:30:00,58.456,58.461,58.452,58.461,25600000.0
2009-04-10 09:31:00,58.499,58.499,58.483,58.483,12800000.0
2009-04-10 09:32:00,58.493,58.501,58.492,58.5,33000000.0
2009-04-10 09:33:00,58.451,58.46,58.451,58.46,30200000.0
2009-04-10 09:34:00,58.457,58.461,58.446,58.461,33600000.0
2009-04-10 09:35:00,58.48,58.484,58.462,58.476,52800000.0
2009-04-10 09:36:00,58.467,58.494,58.467,58.485,46400000.0
2009-04-10 09:37:00,58.468,58.477,58.466,58.47,33600000.0
2009-04-10 09:38:00,58.469,58.485,58.469,58.479,12800000.0
2009-04-10 09:39:00,58.471,58.472,58.461,58.461,43200000.0
2009-04-10 09:40:00,58.467,58.474,58.451,58.452,46400000.0
2009-04-10 09:41:00,58.454,58.483,58.454,58.483,30400000.0
2009-04-10 09:42:00,58.499,58.499,58.49,58.499,42600000.0
2009-04-10 09:43:00,58.502,58.508,58.496,58.499,56000000.0
2009-04-10 09:44:00,58.5,58.507,58.499,58.507,30400000.0
2009-04-10 09:45:00,58.507,58.528,58.507,58.528,19200000.0
2009-04-10 09:46:00,58.527,58.529,58.523,58.525,27200000.0
2009-04-10 09:47:00,58.525,58.531,58.518,58.523,12800000.0
2009-04-10 09:48:00,58.526,58.531,58.522,58.526,9600000.0
2009-04-10 09:49:00,58.517,58.523,58.508,58.523,15400000.0
2009-04-10 09:50:00,58.519,58.519,58.509,58.513,33600000.0
2009-04-10 09:51:00,58.531,58.535,58.516,58.517,84200000.0
2009-04-10 09:52:00,58.516,58.52,58.515,58.515,11200000.0
2009-04-10 09:53:00,58.511,58.511,58.497,58.508,30400000.0
2009-04-10 09:54:00,58.523,58.546,58.523,58.546,12800000.0
2009-04-10 09:55:00,58.538,58.543,58.535,58.535,33600000.0
2009-04-10 09:56:00,58.526,58.526,58.502,58.524,35600000.0
2009-04-10 09:57:00,58.524,58.524,58.516,58.521,23400000.0
2009-04-10 09:58:00,58.513,58.515,58.507,58.515,32000000.0
2009-04-10 09:59:00,58.518,58.518,58.506,58.506,51200000.0
2009-04-10 10:00:00,58.515,58.519,58.507,58.512,62400000.0
2009-04-10 10:01:00,58.507,58.516,58.506,58.509,17600000.0
2009-04-10 10:02:00,58.515,58.522,58.51,58.52,36800000.0
2009-04-10 10:03:00,58.525,58.525,58.517,58.519,44800000.0
2009-04-10 10:04:00,58.506,58.52,58.505,58.52,40000000.0
2009-04-10 10:05:00,58.518,58.52,58.509,58.514,38400000.0
2009-04-10 10:06:00,58.504,58.528,58.504,58.528,34000000.0
2009-04-10 10:07:00,58.518,58.523,58.515,58.523,43200000.0
2009-04-10 10:08:00,58.526,58.541,58.523,58.534,49000000.0
2009-04-10 10:09:00,58.533,58.533,58.521,58.521,12800000.0
2009-04-10 10:10:00,58.539,58.55,58.535,58.543,45800000.0
2009-04-10 10:11:00,58.524,58.532,58.522,58.532,57600000.0
2009-04-10 10:12:00,58.533,58.538,58.532,58.533,57600000.0
2009-04-10 10:13:00,58.529,58.541,58.529,58.534,41600000.0
2009-04-10 10:14:00,58.53,58.531,58.525,58.525,30400000.0
2009-04-10 10:15:00,58.522,58.522,58.503,58.511,30400000.0
2009-04-10 10:16:00,58.512,58.52,58.507,58.519,17600000.0
2009-04-10 10:17:00,58.528,58.543,58.506,58.506,12800000.0
2009-04-10 10:18:00,58.525,58.533,58.525,58.532,12800000.0
2009-04-10 10:19:00,58.52,58.537,58.517,58.517,75200000.0
2009-04-10 10:20:00,58.522,58.524,58.518,58.524,16000000.0
2009-04-10 10:21:00,58.546,58.547,58.538,58.541,35200000.0
2009-04-10 10:22:00,58.526,58.542,58.526,58.53,16000000.0
2009-04-10 10:23:00,58.515,58.531,58.515,58.531,33600000.0
2009-04-10 10:24:00,58.52,58.537,58.52,58.523,43200000.0
2009-04-10 10:25:00,58.528,58.53,58.52,58.524,64400000.0
2009-04-10 10:26:00,58.528,58.542,58.528,58.542,36800000.0
2009-04-10 10:27:00,58.548,58.553,58.537,58.537,52800000.0
2009-04-10 10:28:00,58.522,58.529,58.519,58.523,88000000.0
2009-04-10 10:29:00,58.52,58.531,58.52,58.525,9600000.0
2009-04-10 10:30:00,58.524,58.529,58.513,58.516,26600000.0
2009-04-10 10:31:00,58.517,58.525,58.516,58.517,32000000.0
2009-04-10 10:32:00,58.513,58.519,58.505,58.519,46800000.0
2009-04-10 10:33:00,58.519,58.522,58.512,58.514,35200000.0
2009-04-10 10:34:00,58.514,58.522,58.499,58.522,17600000.0
2009-04-10 10:35:00,58.53,58.538,58.525,58.536,12800000.0
2009-04-10 10:36:00,58.534,58.55,58.521,58.543,11200000.0
2009-04-10 10:37:00,58.537,58.546,58.518,58.518,19200000.0
2009-04-10 10:38:00,58.524,58.524,58.515,58.519,28800000.0
2009-04-10 10:39:00,58.542,58.542,58.515,58.515,16400000.0
2009-04-10 10:40:00,58.526,58.541,58.526,58.532,24000000.0
2009-04-10 10:41:00,58.523,58.527,58.506,58.506,57600000.0
2009-04-10 10:42:00,58.505,58.512,58.503,58.504,38400000.0
2009-04-10 10:43:00,58.504,58.513,58.5,58.513,9600000.0
2009-04-10 10:44:00,58.497,58.504,58.497,58.5,19600000.0
2009-04-10 10:45:00,58.496,58.496,58.487,58.493,22400000.0
2009-04-10 10:46:00,58.494,58.494,58.481,58.482,28800000.0
2009-04-10 10:47:00,58.443,58.443,58.435,58.44,25600000.0
2009-04-10 10:48:00,58.456,58.457,58.449,58.45,38400000.0
2009-04-10 10:49:00,58.451,58.455,58.448,58.455,25600000.0
2009-04-10 10:50:00,58.449,58.464,58.449,58.46,59200000.0
2009-04-10 10:51:00,58.463,58.465,58.458,58.46,68800000.0
2009-04-10 10:52:00,58.48,58.485,58.477,58.483,35200000.0
2009-04-10 10:53:00,58.457,58.479,58.457,58.479,59200000.0
2009-04-10 10:54:00,58.46,58.465,58.457,58.465,54400000.0
2009-04-10 10:55:00,58.473,58.479,58.467,58.468,41600000.0
2009-04-10 10:56:00,58.465,58.479,58.463,58.478,44200000.0
2009-04-10 10:57:00,58.472,58.475,58.467,58.472,33600000.0
2009-04-10 10:58:00,58.45,58.476,58.45,58.476,40000000.0
2009-04-10 10:59:00,58.47,58.47,58.462,58.462,49600000.0
2009-04-10 11:00:00,58.467,58.474,58.465,58.471,51200000.0
2009-04-10 11:01:00,58.472,58.475,58.465,58.475,12800000.0
2009-04-10 11:02:00,58.472,58.472,58.453,58.453,19200000.0
2009-04-10 11:03:00,58.414,58.425,58.414,58.416,36800000.0
2009-04-10 11:04:00,58.408,58.41,58.402,58.409,27200000.0
2009-04-10 11:05:00,58.409,58.409,58.397,58.404,11200000.0
2009-04-10 11:06:00,58.4,58.4,58.394,58.395,30800000.0
2009-04-10 11:07:00,58.395,58.402,58.395,58.398,46400000.0
2009-04-10 11:08:00,58.406,58.408,58.4,58.4,32000000.0
2009-04-10 11:09:00,58.401,58.409,58.396,58.407,75200000.0
2009-04-10 11:10:00,58.411,58.413,58.404,58.409,36800000.0
2009-04-10 11:11:00,58.406,58.406,58.396,58.399,52800000.0
2009-04-10 11:12:00,58.404,58.405,58.39,58.394,70400000.0
2009-04-10 11:13:00,58.394,58.407,58.388,58.388,12800000.0
2009-04-10 11:14:00,58.396,58.405,58.395,58.405,57600000.0
2009-04-10 11:15:00,58.415,58.426,58.415,58.426,11200000.0
2009-04-10 11:16:00,58.416,58.421,58.403,58.403,17600000.0
2009-04-10 11:17:00,58.395,58.408,58.395,58.404,53800000.0
2009-04-10 11:18:00,58.415,58.431,58.415,58.424,73600000.0
2009-04-10 11:19:00,58.402,58.412,58.397,58.409,55400000.0
2009-04-10 11:20:00,58.42,58.423,58.413,58.415,35200000.0
2009-04-10 11:21:00,58.409,58.416,58.406,58.409,40000000.0
2009-04-10 11:22:00,58.406,58.415,58.406,58.407,41600000.0
2009-04-10 11:23:00,58.41,58.418,58.407,58.418,50600000.0
2009-04-10 11:24:00,58.408,58.431,58.408,58.422,52800000.0
2009-04-10 11:25:00,58.416,58.419,58.404,58.408,35200000.0
2009-04-10 11:26:00,58.409,58.411,58.402,58.402,27200000.0
2009-04-10 11:27:00,58.405,58.408,58.401,58.404,12800000.0
2009-04-10 11:28:00,58.397,58.411,58.397,58.411,41600000.0
2009-04-10 11:29:00,58.405,58.412,58.404,58.411,43200000.0
2009-04-10 11:30:00,58.42,58.423,58.419,58.423,11200000.0
2009-04-10 11:31:00,58.416,58.432,58.416,58.426,27200000.0
2009-04-10 11:32:00,58.415,58.427,58.415,58.427,35600000.0
2009-04-10 11:33:00,58.418,58.428,58.417,58.417,17600000.0
2009-04-10 11:34:00,58.421,58.425,58.416,58.418,33600000.0
2009-04-10 11:35:00,58.41,58.42,58.409,58.42,17600000.0
2009-04-10 11:36:00,58.412,58.43,58.412,58.43,43200000.0
2009-04-10 11:37:00,58.429,58.429,58.422,58.424,42000000.0
2009-04-10 11:38:00,58.419,58.419,58.403,58.413,27200000.0
2009-04-10 11:39:00,58.418,58.427,58.416,58.423,11200000.0
2009-04-10 11:40:00,58.433,58.435,58.43,58.435,37800000.0
2009-04-10 11:41:00,58.43,58.46,58.42,58.45,37800000.0
2009-04-10 11:42:00,58.435,58.435,58.428,58.433,37800000.0
2009-04-10 11:43:00,58.445,58.458,58.445,58.456,59200000.0
2009-04-10 11:44:00,58.441,58.449,58.438,58.442,59200000.0
2009-04-10 11:45:00,58.45,58.45,58.442,58.443,50000000.0
2009-04-10 11:46:00,58.419,58.423,58.413,58.423,11200000.0
2009-04-10 11:47:00,58.419,58.424,58.417,58.418,56000000.0
2009-04-10 11:48:00,58.417,58.424,58.417,58.417,15200000.0
2009-04-10 11:49:00,58.447,58.452,58.446,58.446,41600000.0
2009-04-10 11:50:00,58.422,58.43,58.421,58.428,44200000.0
2009-04-10 11:51:00,58.429,58.439,58.429,58.439,44800000.0
2009-04-10 11:52:00,58.439,58.439,58.422,58.43,32000000.0
2009-04-10 11:53:00,58.428,58.439,58.416,58.439,35200000.0
2009-04-10 11:54:00,58.452,58.46,58.444,58.452,48400000.0
2009-04-10 11:55:00,58.453,58.454,58.448,58.452,44800000.0
2009-04-10 11:56:00,58.454,58.463,58.453,58.463,64000000.0
2009-04-10 11:57:00,58.454,58.462,58.451,58.456,21800000.0
2009-04-10 11:58:00,58.454,58.458,58.453,58.458,42000000.0
2009-04-10 11:59:00,58.453,58.455,58.45,58.45,51200000.0
2009-04-10 12:00:00,58.449,58.458,58.44,58.458,36800000.0
2009-04-10 12:01:00,58.449,58.45,58.442,58.446,19000000.0
2009-04-10 12:02:00,58.447,58.453,58.442,58.443,12800000.0
2009-04-10 12:03:00,58.45,58.45,58.437,58.437,51200000.0
2009-04-10 12:04:00,58.441,58.441,58.429,58.429,24000000.0
2009-04-10 12:05:00,58.438,58.438,58.424,58.424,28800000.0
2009-04-10 12:06:00,58.441,58.441,58.434,58.437,24000000.0
2009-04-10 12:07:00,58.432,58.449,58.432,58.449,20800000.0
2009-04-10 12:08:00,58.423,58.425,58.415,58.42,43200000.0
2009-04-10 12:09:00,58.422,58.424,58.406,58.406,25400000.0
2009-04-10 12:10:00,58.398,58.406,58.391,58.403,11200000.0
2009-04-10 12:11:00,58.445,58.445,58.44,58.44,30400000.0
2009-04-10 12:12:00,58.42,58.425,58.42,58.422,30400000.0
2009-04-10 12:13:00,58.443,58.445,58.44,58.44,16000000.0
2009-04-10 12:14:00,58.422,58.425,58.408,58.425,16000000.0
2009-04-10 12:15:00,58.422,58.439,58.421,58.424,27600000.0
2009-04-10 12:16:00,58.411,58.415,58.404,58.412,27200000.0
2009-04-10 12:17:00,58.459,58.459,58.432,58.436,25600000.0
2009-04-10 12:18:00,58.422,58.423,58.415,58.423,25600000.0
2009-04-10 12:19:00,58.412,58.417,58.409,58.417,35200000.0
2009-04-10 12:20:00,58.418,58.418,58.407,58.407,36800000.0
2009-04-10 12:21:00,58.404,58.413,58.404,58.411,59600000.0
2009-04-10 12:22:00,58.436,58.436,58.431,58.431,32400000.0
2009-04-10 12:23:00,58.442,58.442,58.428,58.433,32400000.0
2009-04-10 12:24:00,58.421,58.428,58.417,58.428,33600000.0
2009-04-10 12:25:00,58.429,58.438,58.429,58.43,22400000.0
2009-04-10 12:26:00,58.43,58.439,58.423,58.423,30400000.0
2009-04-10 12:27:00,58.431,58.431,58.419,58.419,30400000.0
2009-04-10 12:28:00,58.407,58.41,58.405,58.407,61200000.0
2009-04-10 12:29:00,58.335,58.456,58.317,58.332,115000000.0
2009-04-10 12:30:00,58.415,58.415,58.324,58.409,46400000.0
2009-04-10 12:31:00,58.42,58.426,58.412,58.412,70400000.0
2009-04-10 12:32:00,58.415,58.424,58.409,58.409,28800000.0
2009-04-10 12:33:00,58.425,58.425,58.414,58.42,40000000.0
2009-04-10 12:34:00,58.399,58.41,58.399,58.405,27200000.0
2009-04-10 12:35:00,58.416,58.421,58.413,58.421,25600000.0
2009-04-10 12:36:00,58.417,58.422,58.414,58.416,48000000.0
2009-04-10 12:37:00,58.422,58.422,58.412,58.417,14400000.0
2009-04-10 12:38:00,58.401,58.414,58.401,58.414,8000000.0
2009-04-10 12:39:00,58.412,58.413,58.401,58.409,24000000.0
2009-04-10 12:40:00,58.408,58.413,58.408,58.411,16000000.0
2009-04-10 12:41:00,58.424,58.432,58.424,58.429,22400000.0
2009-04-10 12:42:00,58.377,58.383,58.377,58.38,22400000.0
2009-04-10 12:43:00,58.41,58.41,58.401,58.401,36800000.0
2009-04-10 12:44:00,58.403,58.41,58.403,58.403,22400000.0
2009-04-10 12:45:00,58.405,58.405,58.397,58.401,35200000.0
2009-04-10 12:46:00,58.4,58.406,58.395,58.403,45200000.0
2009-04-10 12:47:00,58.403,58.404,58.398,58.399,30400000.0
2009-04-10 12:48:00,58.398,58.403,58.398,58.403,32000000.0
2009-04-10 12:49:00,58.395,58.406,58.395,58.399,40000000.0
2009-04-10 12:50:00,58.388,58.407,58.388,58.397,16000000.0
2009-04-10 12:51:00,58.4,58.403,58.387,58.403,22400000.0
2009-04-10 12:52:00,58.404,58.404,58.392,58.402,25600000.0
2009-04-10 12:53:00,58.395,58.4,58.389,58.389,11200000.0
2009-04-10 12:54:00,58.378,58.378,58.367,58.377,11200000.0
2009-04-10 12:55:00,58.38,58.388,58.376,58.388,24000000.0
2009-04-10 12:56:00,58.38,58.392,58.38,58.384,12800000.0
2009-04-10 12:57:00,58.389,58.389,58.376,58.386,27200000.0
2009-04-10 12:58:00,58.375,58.388,58.375,58.378,12800000.0
2009-04-10 12:59:00,58.395,58.4,58.394,58.4,14400000.0
2009-04-10 13:00:00,58.374,58.395,58.374,58.383,8000000.0
2009-04-10 13:01:00,58.385,58.391,58.379,58.385,17600000.0
2009-04-10 13:02:00,58.396,58.424,58.396,58.424,12800000.0
2009-04-10 13:03:00,58.428,58.428,58.411,58.411,12800000.0
2009-04-10 13:04:00,58.433,58.436,58.429,58.435,16000000.0
2009-04-10 13:05:00,58.427,58.428,58.42,58.42,12800000.0
2009-04-10 13:06:00,58.42,58.424,58.415,58.422,17600000.0
2009-04-10 13:07:00,58.42,58.42,58.415,58.415,12800000.0
2009-04-10 13:08:00,58.415,58.419,58.414,58.414,32000000.0
2009-04-10 13:09:00,58.393,58.393,58.39,58.39,28800000.0
2009-04-10 13:10:00,58.432,58.446,58.432,58.446,19200000.0
2009-04-10 13:11:00,58.41,58.41,58.399,58.399,19200000.0
2009-04-10 13:12:00,58.45,58.471,58.44,58.468,16000000.0
2009-04-10 13:13:00,58.44,58.455,58.425,58.442,11200000.0
2009-04-10 13:14:00,58.393,58.393,58.383,58.387,11200000.0
2009-04-10 13:15:00,58.376,58.376,58.356,58.356,11200000.0
2009-04-10 13:16:00,58.358,58.427,58.358,58.402,26000000.0
2009-04-10 13:17:00,58.357,58.374,58.357,58.374,12800000.0
2009-04-10 13:18:00,58.372,58.374,58.369,58.372,55400000.0
2009-04-10 13:19:00,58.419,58.443,58.404,58.404,14400000.0
2009-04-10 13:20:00,58.384,58.394,58.378,58.378,12800000.0
2009-04-10 13:21:00,58.385,58.385,58.378,58.378,56400000.0
2009-04-10 13:22:00,58.382,58.404,58.382,58.404,10600000.0
2009-04-10 13:23:00,58.431,58.431,58.42,58.424,12200000.0
2009-04-10 13:24:00,58.408,58.419,58.408,58.419,14400000.0
2009-04-10 13:25:00,58.433,58.438,58.431,58.431,33600000.0
2009-04-10 13:26:00,58.423,58.455,58.423,58.455,24000000.0
2009-04-10 13:27:00,58.43,58.431,58.426,58.426,40000000.0
2009-04-10 13:28:00,58.42,58.43,58.419,58.419,20800000.0
2009-04-10 13:29:00,58.418,58.425,58.418,58.424,21800000.0
2009-04-10 13:30:00,58.429,58.43,58.422,58.428,36800000.0
2009-04-10 13:31:00,58.424,58.428,58.414,58.424,11600000.0
2009-04-10 13:32:00,58.408,58.408,58.394,58.394,17600000.0
2009-04-10 13:33:00,58.396,58.399,58.393,58.396,12800000.0
2009-04-10 13:34:00,58.413,58.421,58.406,58.418,12800000.0
2009-04-10 13:35:00,58.39,58.397,58.39,58.392,12800000.0
2009-04-10 13:36:00,58.417,58.445,58.399,58.402,28800000.0
2009-04-10 13:37:00,58.403,58.445,58.399,58.445,28800000.0
2009-04-10 13:38:00,58.383,58.383,58.378,58.382,28800000.0
2009-04-10 13:39:00,58.383,58.383,58.371,58.377,25600000.0
2009-04-10 13:40:00,58.378,58.385,58.378,58.379,9600000.0
2009-04-10 13:41:00,58.41,58.41,58.395,58.395,16000000.0
2009-04-10 13:42:00,58.368,58.379,58.366,58.375,12800000.0
2009-04-10 13:43:00,58.405,58.405,58.363,58.363,25600000.0
2009-04-10 13:44:00,58.395,58.403,58.395,58.403,28800000.0
2009-04-10 13:45:00,58.375,58.375,58.37,58.371,12800000.0
2009-04-10 13:46:00,58.372,58.379,58.368,58.379,14400000.0
2009-04-10 13:47:00,58.376,58.385,58.374,58.377,27200000.0
2009-04-10 13:48:00,58.38,58.383,58.375,58.382,14400000.0
2009-04-10 13:49:00,58.412,58.413,58.407,58.408,33000000.0
2009-04-10 13:50:00,58.388,58.394,58.385,58.389,33600000.0
2009-04-10 13:51:00,58.379,58.379,58.369,58.369,8000000.0
2009-04-10 13:52:00,58.368,58.381,58.367,58.37,40000000.0
2009-04-10 13:53:00,58.436,58.447,58.415,58.434,24000000.0
2009-04-10 13:54:00,58.39,58.392,58.39,58.392,24000000.0
2009-04-10 13:55:00,58.403,58.403,58.4,58.402,11200000.0
2009-04-10 13:56:00,58.373,58.407,58.373,58.407,14400000.0
2009-04-10 13:57:00,58.427,58.438,58.412,58.438,14400000.0
2009-04-10 13:58:00,58.444,58.444,58.434,58.439,32000000.0
2009-04-10 13:59:00,58.441,58.485,58.441,58.485,32000000.0
2009-04-10 14:00:00,58.436,58.443,58.429,58.439,32000000.0
2009-04-10 14:01:00,58.45,58.459,58.45,58.457,14400000.0
2009-04-10 14:02:00,58.465,58.471,58.45,58.462,28800000.0
2009-04-10 14:03:00,58.46,58.471,58.456,58.471,14400000.0
2009-04-10 14:04:00,58.486,58.499,58.486,58.49,10000000.0
2009-04-10 14:05:00,58.487,58.487,58.474,58.482,25600000.0
2009-04-10 14:06:00,58.473,58.482,58.473,58.477,17600000.0
2009-04-10 14:07:00,58.466,58.482,58.466,58.479,12800000.0
2009-04-10 14:08:00,58.478,58.487,58.478,58.487,24000000.0
2009-04-10 14:09:00,58.485,58.488,58.473,58.485,11200000.0
2009-04-10 14:10:00,58.465,58.48,58.465,58.474,17600000.0
2009-04-10 14:11:00,58.472,58.477,58.467,58.468,12800000.0
2009-04-10 14:12:00,58.468,58.476,58.468,58.476,12800000.0
2009-04-10 14:13:00,58.476,58.48,58.472,58.48,24000000.0
2009-04-10 14:14:00,58.475,58.479,58.467,58.472,20800000.0
2009-04-10 14:15:00,58.469,58.476,58.465,58.471,33000000.0
2009-04-10 14:16:00,58.474,58.475,58.466,58.471,27200000.0
2009-04-10 14:17:00,58.462,58.467,58.457,58.457,11200000.0
2009-04-10 14:18:00,58.46,58.483,58.46,58.47,16000000.0
2009-04-10 14:19:00,58.47,58.475,58.469,58.472,40000000.0
2009-04-10 14:20:00,58.476,58.477,58.468,58.468,14400000.0
2009-04-10 14:21:00,58.464,58.468,58.458,58.463,33000000.0
2009-04-10 14:22:00,58.462,58.471,58.462,58.466,14400000.0
2009-04-10 14:23:00,58.468,58.474,58.468,58.472,17600000.0
2009-04-10 14:24:00,58.472,58.479,58.471,58.473,36200000.0
2009-04-10 14:25:00,58.449,58.449,58.437,58.437,12800000.0
2009-04-10 14:26:00,58.431,58.448,58.429,58.434,19200000.0
2009-04-10 14:27:00,58.424,58.427,58.406,58.413,11200000.0
2009-04-10 14:28:00,58.427,58.432,58.416,58.427,11200000.0
2009-04-10 14:29:00,58.422,58.429,58.422,58.429,12800000.0
2009-04-10 14:30:00,58.425,58.425,58.339,58.339,11200000.0
2009-04-10 14:31:00,58.434,58.436,58.343,58.434,16000000.0
2009-04-10 14:32:00,58.433,58.438,58.431,58.431,9600000.0
2009-04-10 14:33:00,58.425,58.433,58.424,58.433,17600000.0
2009-04-10 14:34:00,58.411,58.43,58.408,58.42,17600000.0
2009-04-10 14:35:00,58.437,58.437,58.398,58.398,11200000.0
2009-04-10 14:36:00,58.38,58.391,58.38,58.391,8000000.0
2009-04-10 14:37:00,58.396,58.397,58.384,58.386,12800000.0
2009-04-10 14:38:00,58.387,58.39,58.376,58.386,11200000.0
2009-04-10 14:39:00,58.385,58.385,58.37,58.378,17600000.0
2009-04-10 14:40:00,58.388,58.413,58.388,58.413,16000000.0
2009-04-10 14:41:00,58.415,58.415,58.377,58.379,11200000.0
2009-04-10 14:42:00,58.421,58.422,58.408,58.411,9600000.0
2009-04-10 14:43:00,58.389,58.392,58.378,58.378,17600000.0
2009-04-10 14:44:00,58.413,58.413,58.405,58.413,12800000.0
2009-04-10 14:45:00,58.377,58.4,58.377,58.4,12800000.0
2009-04-10 14:46:00,58.425,58.425,58.425,58.425,12800000.0
2009-04-10 14:47:00,58.39,58.395,58.39,58.39,12800000.0
2009-04-10 14:48:00,58.42,58.42,58.42,58.42,16400000.0
2009-04-10 14:49:00,58.419,58.425,58.403,58.403,16400000.0
2009-04-10 14:50:00,58.404,58.409,58.399,58.409,12800000.0
2009-04-10 14:51:00,58.406,58.408,58.401,58.401,17600000.0
2009-04-10 14:52:00,58.422,58.424,58.422,58.422,11200000.0
2009-04-10 14:53:00,58.395,58.398,58.39,58.398,11200000.0
2009-04-10 14:54:00,58.397,58.405,58.391,58.401,12800000.0
2009-04-10 14:55:00,58.407,58.413,58.404,58.404,11200000.0
2009-04-10 14:56:00,58.412,58.415,58.404,58.415,16000000.0
2009-04-10 14:57:00,58.417,58.422,58.414,58.42,12800000.0
2009-04-10 14:58:00,58.431,58.435,58.431,58.433,12800000.0
2009-04-10 14:59:00,58.425,58.425,58.408,58.413,12800000.0
2009-04-10 15:00:00,58.414,58.423,58.414,58.417,16000000.0
2009-04-10 15:01:00,58.418,58.418,58.403,58.411,17600000.0
2009-04-10 15:02:00,58.406,58.406,58.395,58.395,11200000.0
2009-04-10 15:03:00,58.397,58.401,58.394,58.401,9600000.0
2009-04-10 15:04:00,58.364,58.401,58.364,58.401,16000000.0
2009-04-10 15:05:00,58.385,58.414,58.385,58.414,12800000.0
2009-04-10 15:06:00,58.397,58.4,58.388,58.388,11200000.0
2009-04-10 15:07:00,58.397,58.397,58.388,58.395,11200000.0
2009-04-10 15:08:00,58.385,58.391,58.383,58.383,11600000.0
2009-04-10 15:09:00,58.38,58.385,58.372,58.385,14400000.0
2009-04-10 15:10:00,58.387,58.394,58.383,58.394,16000000.0
2009-04-10 15:11:00,58.392,58.392,58.388,58.388,11200000.0
2009-04-10 15:12:00,58.365,58.384,58.365,58.384,9600000.0
2009-04-10 15:13:00,58.389,58.389,58.355,58.358,12800000.0
2009-04-10 15:14:00,58.392,58.398,58.39,58.397,16000000.0
2009-04-10 15:15:00,58.402,58.404,58.388,58.394,17000000.0
2009-04-10 15:16:00,58.404,58.411,58.399,58.411,12800000.0
2009-04-10 15:17:00,58.418,58.431,58.417,58.417,14400000.0
2009-04-10 15:18:00,58.406,58.425,58.406,58.421,12800000.0
2009-04-10 15:19:00,58.416,58.423,58.402,58.422,16000000.0
2009-04-10 15:20:00,58.411,58.419,58.411,58.419,16000000.0
2009-04-10 15:21:00,58.421,58.421,58.325,58.416,17600000.0
2009-04-10 15:22:00,58.402,58.409,58.39,58.39,11200000.0
2009-04-10 15:23:00,58.406,58.413,58.401,58.412,11200000.0
2009-04-10 15:24:00,58.388,58.395,58.388,58.392,11200000.0
2009-04-10 15:25:00,58.41,58.417,58.392,58.392,12800000.0
2009-04-10 15:26:00,58.408,58.421,58.408,58.421,14400000.0
2009-04-10 15:27:00,58.42,58.425,58.415,58.415,12800000.0
2009-04-10 15:28:00,58.41,58.417,58.4,58.414,13200000.0
2009-04-10 15:29:00,58.45,58.45,58.431,58.431,17600000.0
2009-04-10 15:30:00,58.4,58.414,58.4,58.414,17600000.0
2009-04-10 15:31:00,58.411,58.42,58.408,58.418,12200000.0
2009-04-10 15:32:00,58.423,58.433,58.423,58.432,11200000.0
2009-04-10 15:33:00,58.433,58.435,58.424,58.426,11200000.0
2009-04-10 15:34:00,58.425,58.427,58.421,58.421,11200000.0
2009-04-10 15:35:00,58.426,58.429,58.42,58.425,12800000.0
2009-04-10 15:36:00,58.425,58.425,58.402,58.407,14400000.0
2009-04-10 15:37:00,58.407,58.416,58.407,58.412,16000000.0
2009-04-10 15:38:00,58.413,58.423,58.408,58.423,16000000.0
2009-04-10 15:39:00,58.47,58.47,58.45,58.456,12800000.0
2009-04-10 15:40:00,58.428,58.428,58.404,58.411,12800000.0
2009-04-10 15:41:00,58.406,58.416,58.403,58.403,16000000.0
2009-04-10 15:42:00,58.411,58.412,58.345,58.405,17600000.0
2009-04-10 15:43:00,58.418,58.418,58.389,58.389,12800000.0
2009-04-10 15:44:00,58.403,58.409,58.403,58.409,8000000.0
2009-04-10 15:45:00,58.417,58.417,58.399,58.4,12800000.0
2009-04-10 15:46:00,58.416,58.417,58.408,58.413,11200000.0
2009-04-10 15:47:00,58.411,58.417,58.41,58.414,11200000.0
2009-04-10 15:48:00,58.379,58.411,58.379,58.41,12800000.0
2009-04-10 15:49:00,58.403,58.416,58.402,58.407,11200000.0
2009-04-10 15:50:00,58.397,58.4,58.388,58.392,14400000.0
2009-04-10 15:51:00,58.402,58.405,58.392,58.396,11200000.0
2009-04-10 15:52:00,58.378,58.386,58.375,58.379,11200000.0
2009-04-10 15:53:00,58.403,58.414,58.401,58.414,12800000.0
2009-04-10 15:54:00,58.408,58.408,58.395,58.403,17600000.0
2009-04-10 15:55:00,58.41,58.41,58.395,58.405,17600000.0
2009-04-10 15:56:00,58.402,58.41,58.396,58.41,11200000.0
2009-04-10 15:57:00,58.41,58.413,58.403,58.403,14400000.0
2009-04-10 15:58:00,58.408,58.433,58.408,58.415,11200000.0
2009-04-10 15:59:00,58.416,58.431,58.414,58.425,11200000.0
2009-04-10 16:00:00,58.426,58.426,58.414,58.414,11200000.0
2009-04-10 16:01:00,58.417,58.43,58.417,58.43,11200000.0
2009-04-10 16:02:00,58.436,58.436,58.417,58.429,17600000.0
2009-04-10 16:03:00,58.435,58.451,58.435,58.448,12800000.0
2009-04-10 16:04:00,58.434,58.459,58.387,58.457,11200000.0
2009-04-10 16:05:00,58.449,58.451,58.439,58.451,14400000.0
2009-04-10 16:06:00,58.436,58.446,58.429,58.44,16000000.0
2009-04-10 16:07:00,58.445,58.456,58.445,58.454,11200000.0
2009-04-10 16:08:00,58.448,58.458,58.448,58.455,11200000.0
2009-04-10 16:09:00,58.459,58.465,58.435,58.438,17600000.0
2009-04-10 16:10:00,58.457,58.467,58.457,58.457,12800000.0
2009-04-10 16:11:00,58.467,58.47,58.45,58.47,11200000.0
2009-04-10 16:12:00,58.469,58.469,58.441,58.456,17600000.0
2009-04-10 16:13:00,58.463,58.463,58.443,58.443,11200000.0
2009-04-10 16:14:00,58.459,58.46,58.455,58.455,14400000.0
2009-04-10 16:15:00,58.466,58.466,58.46,58.462,11200000.0
2009-04-10 16:16:00,58.453,58.455,58.438,58.455,11200000.0
2009-04-10 16:17:00,58.463,58.463,58.439,58.443,18000000.0
2009-04-10 16:18:00,58.449,58.454,58.448,58.454,6400000.0
2009-04-10 16:19:00,58.453,58.453,58.434,58.434,11200000.0
2009-04-10 16:20:00,58.433,58.437,58.421,58.437,11200000.0
2009-04-10 16:21:00,58.447,58.461,58.405,58.405,11200000.0
2009-04-10 16:22:00,58.419,58.441,58.419,58.441,11200000.0
2009-04-10 16:23:00,58.442,58.445,58.442,58.445,12800000.0
2009-04-10 16:25:00,58.466,58.466,58.466,58.466,12800000.0
2009-04-10 16:26:00,58.441,58.46,58.441,58.46,12800000.0
2009-04-10 16:27:00,58.461,58.461,58.451,58.458,17600000.0
2009-04-10 16:28:00,58.439,58.47,58.439,58.47,11200000.0
2009-04-10 16:29:00,58.458,58.468,58.45,58.46,14400000.0
2009-04-10 16:30:00,58.44,58.443,58.438,58.44,14400000.0
2009-04-10 16:31:00,58.461,58.461,58.452,58.452,14400000.0
2009-04-10 16:32:00,58.446,58.453,58.436,58.449,8000000.0
2009-04-10 16:33:00,58.449,58.449,58.436,58.44,9600000.0
2009-04-10 16:34:00,58.432,58.433,58.415,58.425,17600000.0
2009-04-10 16:35:00,58.439,58.439,58.427,58.438,12800000.0
2009-04-10 16:36:00,58.428,58.435,58.427,58.43,11200000.0
2009-04-10 16:37:00,58.413,58.425,58.413,58.42,12800000.0
2009-04-10 16:40:00,58.422,58.422,58.415,58.419,17600000.0
2009-04-10 16:41:00,58.425,58.425,58.418,58.422,13200000.0
2009-04-10 16:44:00,58.41,58.41,58.4,58.407,11600000.0
2009-04-10 16:45:00,58.432,58.432,58.422,58.422,11200000.0
2009-04-10 16:46:00,58.43,58.432,58.409,58.425,14400000.0
2009-04-10 16:47:00,58.418,58.419,58.406,58.416,17600000.0
2009-04-10 16:48:00,58.373,58.373,58.363,58.37,11200000.0
2009-04-10 16:49:00,58.425,58.429,58.421,58.422,12800000.0
2009-04-10 16:50:00,58.425,58.433,58.419,58.427,17600000.0
2009-04-10 16:51:00,58.433,58.45,58.375,58.375,11200000.0
2009-04-10 16:52:00,58.424,58.433,58.41,58.421,17600000.0
2009-04-10 16:54:00,58.425,58.431,58.425,58.431,6400000.0
2009-04-10 16:55:00,58.432,58.443,58.431,58.431,14400000.0
2009-04-10 16:56:00,58.436,58.444,58.427,58.429,12800000.0
2009-04-10 16:57:00,58.449,58.452,58.43,58.452,16000000.0
2009-04-10 16:58:00,58.444,58.45,58.441,58.449,12800000.0
2009-04-10 16:59:00,58.443,58.443,58.433,58.443,12800000.0
2009-04-10 17:00:00,58.405,58.413,58.405,58.412,11200000.0
2009-04-10 17:01:00,58.42,58.42,58.328,58.417,12800000.0
2009-04-10 17:03:00,58.4,58.403,58.398,58.4,11200000.0
2009-04-10 17:06:00,58.407,58.439,58.404,58.439,11200000.0
2009-04-10 17:07:00,58.448,58.448,58.427,58.427,11200000.0
2009-04-10 17:08:00,58.453,58.453,58.445,58.445,17600000.0
2009-04-10 17:09:00,58.434,58.449,58.434,58.443,15400000.0
2009-04-10 17:10:00,58.43,58.43,58.404,58.404,11200000.0
2009-04-10 17:11:00,58.408,58.411,58.403,58.409,12800000.0
2009-04-10 17:12:00,58.395,58.395,58.368,58.391,12800000.0
2009-04-10 17:13:00,58.404,58.412,58.401,58.412,12800000.0
2009-04-10 17:14:00,58.413,58.413,58.4,58.408,12800000.0
2009-04-10 17:15:00,58.399,58.407,58.389,58.407,12800000.0
2009-04-10 17:16:00,58.409,58.413,58.406,58.412,11200000.0
2009-04-10 17:17:00,58.412,58.412,58.391,58.392,11200000.0
2009-04-10 17:18:00,58.385,58.392,58.384,58.384,12800000.0
2009-04-10 17:19:00,58.415,58.419,58.406,58.419,16000000.0
2009-04-10 17:20:00,58.4,58.403,58.395,58.395,11200000.0
2009-04-10 17:21:00,58.38,58.391,58.37,58.389,12800000.0
2009-04-10 17:22:00,58.385,58.396,58.302,58.39,11200000.0
2009-04-10 17:23:00,58.413,58.413,58.387,58.387,11200000.0
2009-04-10 17:24:00,58.39,58.398,58.39,58.395,11200000.0
2009-04-10 17:25:00,58.39,58.398,58.388,58.398,11200000.0
2009-04-10 17:26:00,58.396,58.397,58.386,58.386,11200000.0
2009-04-10 17:27:00,58.391,58.394,58.385,58.385,17600000.0
2009-04-10 17:28:00,58.39,58.39,58.377,58.389,12800000.0
2009-04-10 17:29:00,58.367,58.398,58.358,58.358,12800000.0
2009-04-10 17:30:00,58.372,58.373,58.365,58.365,11200000.0
2009-04-10 17:31:00,58.376,58.383,58.369,58.376,12800000.0
2009-04-10 17:33:00,58.378,58.382,58.377,58.378,12800000.0
2009-04-10 17:34:00,58.382,58.388,58.373,58.388,11200000.0
2009-04-10 17:35:00,58.387,58.389,58.374,58.374,12800000.0
2009-04-10 17:36:00,58.392,58.395,58.385,58.392,11200000.0
2009-04-10 17:37:00,58.383,58.383,58.372,58.377,11200000.0
2009-04-10 17:38:00,58.38,58.382,58.37,58.377,8000000.0
2009-04-10 17:39:00,58.371,58.384,58.369,58.38,17600000.0
2009-04-10 17:40:00,58.375,58.4,58.375,58.397,11200000.0
2009-04-10 17:41:00,58.387,58.388,58.368,58.388,11200000.0
2009-04-10 17:43:00,58.4,58.405,58.4,58.4,12800000.0
2009-04-10 17:44:00,58.384,58.389,58.378,58.378,12800000.0
2009-04-10 17:45:00,58.391,58.393,58.388,58.39,11200000.0
2009-04-10 17:46:00,58.38,58.391,58.38,58.39,12800000.0
2009-04-10 17:47:00,58.403,58.403,58.39,58.4,12800000.0
2009-04-10 17:48:00,58.383,58.388,58.38,58.388,11200000.0
2009-04-10 17:50:00,58.373,58.379,58.366,58.378,12800000.0
2009-04-10 17:51:00,58.402,58.403,58.395,58.4,11200000.0
2009-04-10 17:52:00,58.38,58.38,58.359,58.359,12800000.0
2009-04-10 17:53:00,58.355,58.36,58.35,58.359,17600000.0
2009-04-10 17:54:00,58.364,58.374,58.351,58.351,8000000.0
2009-04-10 17:55:00,58.359,58.375,58.357,58.37,12800000.0
2009-04-10 17:56:00,58.349,58.363,58.349,58.362,11200000.0
2009-04-10 17:57:00,58.375,58.384,58.375,58.376,16000000.0
2009-04-10 17:58:00,58.355,58.365,58.355,58.355,12800000.0
2009-04-10 17:59:00,58.37,58.375,58.362,58.373,11200000.0
2009-04-10 18:00:00,58.361,58.364,58.345,58.364,17600000.0
2009-04-10 18:01:00,58.353,58.353,58.26,58.348,17600000.0
2009-04-10 18:02:00,58.388,58.388,58.388,58.388,12200000.0
2009-04-10 18:03:00,58.368,58.37,58.363,58.365,12200000.0
2009-04-10 18:05:00,58.36,58.363,58.355,58.362,17600000.0
2009-04-10 18:06:00,58.369,58.376,58.362,58.362,12800000.0
2009-04-10 18:07:00,58.378,58.383,58.37,58.38,11600000.0
2009-04-10 18:08:00,58.37,58.37,58.359,58.361,16000000.0
2009-04-10 18:09:00,58.373,58.373,58.367,58.373,16000000.0
2009-04-10 18:10:00,58.391,58.391,58.369,58.369,12200000.0
2009-04-10 18:11:00,58.352,58.36,58.345,58.36,11200000.0
2009-04-10 18:12:00,58.362,58.373,58.361,58.373,12800000.0
2009-04-10 18:13:00,58.348,58.37,58.348,58.37,11200000.0
2009-04-10 18:14:00,58.368,58.382,58.367,58.382,12800000.0
2009-04-10 18:15:00,58.366,58.376,58.358,58.358,8000000.0
2009-04-10 18:16:00,58.361,58.373,58.361,58.369,12800000.0
2009-04-10 18:17:00,58.373,58.378,58.367,58.378,11200000.0
2009-04-10 18:18:00,58.383,58.389,58.382,58.385,11200000.0
2009-04-10 18:19:00,58.379,58.399,58.379,58.392,16000000.0
2009-04-10 18:20:00,58.377,58.382,58.374,58.382,12800000.0
2009-04-10 18:21:00,58.373,58.375,58.359,58.375,11200000.0
2009-04-10 18:22:00,58.373,58.385,58.318,58.371,16000000.0
2009-04-10 18:23:00,58.371,58.38,58.361,58.376,16000000.0
2009-04-10 18:24:00,58.393,58.398,58.388,58.388,12800000.0
2009-04-10 18:26:00,58.376,58.382,58.373,58.379,12800000.0
2009-04-10 18:27:00,58.367,58.386,58.367,58.379,14400000.0
2009-04-10 18:28:00,58.422,58.435,58.403,58.435,12800000.0
2009-04-10 18:29:00,58.45,58.453,58.38,58.381,12800000.0
2009-04-10 18:30:00,58.388,58.448,58.388,58.448,11200000.0
2009-04-10 18:31:00,58.449,58.449,58.382,58.382,12800000.0
2009-04-10 18:32:00,58.413,58.421,58.413,58.414,11200000.0
2009-04-10 18:33:00,58.408,58.412,58.389,58.389,11200000.0
2009-04-10 18:34:00,58.407,58.411,58.404,58.407,12800000.0
2009-04-10 18:35:00,58.401,58.405,58.386,58.398,12800000.0
2009-04-10 18:36:00,58.39,58.392,58.387,58.388,12800000.0
2009-04-10 18:37:00,58.393,58.399,58.375,58.375,17600000.0
2009-04-10 18:38:00,58.404,58.414,58.404,58.406,11200000.0
2009-04-10 18:39:00,58.415,58.434,58.415,58.433,16000000.0
2009-04-10 18:40:00,58.412,58.413,58.405,58.412,12800000.0
2009-04-10 18:41:00,58.424,58.428,58.416,58.418,14400000.0
2009-04-10 18:42:00,58.44,58.44,58.375,58.375,11200000.0
2009-04-10 18:43:00,58.379,58.391,58.379,58.391,12800000.0
2009-04-10 18:44:00,58.392,58.392,58.375,58.375,11200000.0
2009-04-10 18:45:00,58.38,58.438,58.38,58.438,11200000.0
2009-04-10 18:46:00,58.454,58.462,58.454,58.456,11200000.0
2009-04-10 18:47:00,58.45,58.45,58.403,58.403,12800000.0
2009-04-10 18:48:00,58.4,58.407,58.382,58.407,12800000.0
2009-04-10 18:49:00,58.378,58.385,58.378,58.385,12800000.0
2009-04-10 18:50:00,58.4,58.403,58.388,58.4,17600000.0
2009-04-10 18:51:00,58.4,58.402,58.392,58.4,12800000.0
2009-04-10 18:54:00,58.395,58.403,58.395,58.397,11200000.0
2009-04-10 18:55:00,58.411,58.457,58.411,58.457,11200000.0
2009-04-10 18:56:00,58.44,58.445,58.425,58.442,16400000.0
2009-04-10 18:57:00,58.443,58.443,58.388,58.393,11200000.0
2009-04-10 18:58:00,58.385,58.392,58.383,58.39,11200000.0
2009-04-10 18:59:00,58.389,58.396,58.387,58.387,17600000.0
2009-04-10 19:00:00,58.399,58.413,58.398,58.406,12800000.0
2009-04-10 19:02:00,58.372,58.373,58.362,58.362,11200000.0
2009-04-10 19:04:00,58.38,58.393,58.38,58.39,16000000.0
2009-04-10 19:05:00,58.383,58.388,58.379,58.379,14400000.0
2009-04-10 19:06:00,58.378,58.383,58.375,58.383,16000000.0
2009-04-10 19:07:00,58.378,58.383,58.372,58.383,11200000.0
2009-04-10 19:09:00,58.361,58.369,58.358,58.359,12800000.0
2009-04-10 19:10:00,58.35,58.362,58.344,58.362,17600000.0
2009-04-10 19:12:00,58.368,58.373,58.36,58.373,11200000.0
2009-04-10 19:13:00,58.372,58.373,58.365,58.365,11200000.0
2009-04-10 19:16:00,58.365,58.373,58.362,58.37,12800000.0
2009-04-10 19:17:00,58.358,58.358,58.352,58.353,12800000.0
2009-04-10 19:18:00,58.344,58.356,58.344,58.355,17600000.0
2009-04-10 19:19:00,58.351,58.351,58.338,58.345,16000000.0
2009-04-10 19:20:00,58.359,58.36,58.347,58.347,16000000.0
2009-04-10 19:22:00,58.34,58.345,58.335,58.342,11200000.0
2009-04-10 19:24:00,58.347,58.353,58.342,58.353,17600000.0
2009-04-10 19:25:00,58.355,58.363,58.355,58.36,17600000.0
2009-04-10 19:26:00,58.347,58.357,58.347,58.357,11200000.0
2009-04-10 19:27:00,58.356,58.356,58.333,58.333,11200000.0
2009-04-10 19:28:00,58.35,58.356,58.348,58.349,12800000.0
2009-04-10 19:29:00,58.353,58.355,58.347,58.347,11200000.0
2009-04-10 19:30:00,58.352,58.352,58.344,58.348,14400000.0
2009-04-10 19:31:00,58.353,58.36,58.348,58.359,17600000.0
2009-04-10 19:32:00,58.335,58.358,58.335,58.357,12800000.0
2009-04-10 19:33:00,58.35,58.352,58.347,58.352,12800000.0
2009-04-10 19:35:00,58.307,58.308,58.293,58.303,17600000.0
2009-04-10 19:36:00,58.295,58.31,58.295,58.31,11200000.0
2009-04-10 19:37:00,58.308,58.312,58.305,58.312,11200000.0
2009-04-10 19:38:00,58.304,58.315,58.301,58.314,9600000.0
2009-04-10 19:39:00,58.296,58.309,58.296,58.309,11200000.0
2009-04-10 19:40:00,58.312,58.329,58.308,58.329,14400000.0
2009-04-10 19:41:00,58.354,58.355,58.349,58.352,12800000.0
2009-04-10 19:42:00,58.346,58.355,58.341,58.345,13200000.0
2009-04-10 19:43:00,58.347,58.352,58.347,58.35,11200000.0
2009-04-10 19:44:00,58.36,58.372,58.352,58.361,16000000.0
2009-04-10 19:45:00,58.354,58.361,58.347,58.361,11600000.0
2009-04-10 19:46:00,58.357,58.364,58.355,58.359,11200000.0
2009-04-10 19:47:00,58.345,58.356,58.333,58.333,16000000.0
2009-04-10 19:48:00,58.352,58.361,58.344,58.361,11200000.0
2009-04-10 19:49:00,58.352,58.361,58.342,58.361,12800000.0
2009-04-10 19:50:00,58.36,58.364,58.35,58.35,12800000.0
2009-04-10 19:51:00,58.348,58.358,58.343,58.358,12800000.0
2009-04-10 19:52:00,58.379,58.392,58.374,58.392,11200000.0
2009-04-10 19:53:00,58.38,58.382,58.373,58.382,17600000.0
2009-04-10 19:54:00,58.383,58.383,58.375,58.38,14400000.0
2009-04-10 19:55:00,58.38,58.383,58.372,58.383,11200000.0
2009-04-10 19:56:00,58.362,58.376,58.362,58.376,10600000.0
2009-04-10 19:57:00,58.39,58.398,58.385,58.398,12800000.0
2009-04-10 19:58:00,58.395,58.395,58.385,58.385,8000000.0
2009-04-10 20:00:00,58.36,58.362,58.358,58.358,12800000.0
2009-04-10 20:02:00,58.364,58.382,58.364,58.37,9600000.0
2009-04-10 20:03:00,58.367,58.381,58.367,58.381,16000000.0
2009-04-10 20:05:00,58.383,58.383,58.377,58.38,12800000.0
2009-04-10 20:07:00,58.375,58.38,58.372,58.379,16000000.0
2009-04-10 20:08:00,58.364,58.379,58.36,58.364,12800000.0
2009-04-10 20:09:00,58.39,58.39,58.338,58.348,16000000.0
2009-04-10 20:10:00,58.345,58.353,58.345,58.349,17600000.0
2009-04-10 20:11:00,58.333,58.333,58.28,58.28,8000000.0
2009-04-10 20:13:00,58.324,58.324,58.276,58.276,11200000.0
2009-04-10 20:14:00,58.279,58.286,58.276,58.286,8000000.0
2009-04-10 20:15:00,58.283,58.283,58.272,58.281,11200000.0
2009-04-10 20:17:00,58.286,58.286,58.279,58.284,12800000.0
2009-04-10 20:18:00,58.273,58.284,58.273,58.283,12800000.0
2009-04-10 20:19:00,58.35,58.352,58.347,58.347,11200000.0
2009-04-10 20:20:00,58.306,58.344,58.306,58.344,11200000.0
2009-04-10 20:21:00,58.28,58.286,58.278,58.285,11200000.0
2009-04-10 20:22:00,58.284,58.291,58.279,58.282,11200000.0
2009-04-10 20:23:00,58.273,58.277,58.267,58.27,16000000.0
2009-04-10 20:24:00,58.264,58.273,58.26,58.267,16000000.0
2009-04-10 20:25:00,58.3,58.312,58.3,58.312,12200000.0
2009-04-10 20:26:00,58.27,58.273,58.27,58.273,4800000.0
2009-04-10 20:27:00,58.273,58.294,58.273,58.294,12800000.0
2009-04-10 20:28:00,58.309,58.309,58.288,58.288,17600000.0
2009-04-10 20:29:00,58.294,58.294,58.275,58.275,12800000.0
2009-04-10 20:30:00,58.286,58.315,58.286,58.301,14400000.0
2009-04-10 20:32:00,58.32,58.328,58.32,58.328,8000000.0
2009-04-10 20:33:00,58.297,58.298,58.282,58.288,16000000.0
2009-04-10 20:36:00,58.32,58.323,58.32,58.323,11200000.0
2009-04-10 20:37:00,58.293,58.302,58.293,58.294,17600000.0
2009-04-10 20:38:00,58.291,58.295,58.291,58.291,12800000.0
2009-04-10 20:39:00,58.292,58.296,58.283,58.294,16000000.0
2009-04-10 20:40:00,58.3,58.307,58.297,58.307,12800000.0
2009-04-10 20:41:00,58.303,58.313,58.3,58.313,17600000.0
2009-04-10 20:42:00,58.316,58.327,58.314,58.327,12800000.0
2009-04-10 20:43:00,58.339,58.346,58.331,58.346,17600000.0
2009-04-10 20:44:00,58.289,58.289,58.276,58.277,11200000.0
2009-04-10 20:45:00,58.287,58.31,58.287,58.31,8000000.0
2009-04-10 20:46:00,58.318,58.318,58.286,58.286,12800000.0
2009-04-10 20:47:00,58.283,58.291,58.281,58.283,11200000.0
2009-04-10 20:48:00,58.279,58.279,58.27,58.276,12800000.0
2009-04-10 20:49:00,58.326,58.329,58.305,58.329,11200000.0
2009-04-10 20:50:00,58.293,58.293,58.288,58.29,12800000.0
2009-04-10 20:51:00,58.276,58.276,58.263,58.267,11200000.0
2009-04-10 20:52:00,58.3,58.319,58.3,58.311,11200000.0
2009-04-10 20:53:00,58.324,58.324,58.296,58.296,12800000.0
2009-04-10 20:54:00,58.275,58.313,58.269,58.313,11200000.0
2009-04-10 20:55:00,58.315,58.315,58.262,58.262,12800000.0
2009-04-10 20:56:00,58.258,58.279,58.258,58.278,12800000.0
2009-04-10 20:57:00,58.276,58.294,58.276,58.284,11200000.0
2009-04-10 20:58:00,58.324,58.339,58.324,58.336,17600000.0
2009-04-10 20:59:00,58.325,58.329,58.238,58.329,14400000.0
2009-04-10 21:00:00,58.321,58.332,58.309,58.33,12800000.0
2009-04-10 21:02:00,58.283,58.317,58.283,58.317,11200000.0
2009-04-10 21:03:00,58.345,58.351,58.34,58.34,12800000.0
2009-04-10 21:04:00,58.339,58.345,58.337,58.344,11200000.0
2009-04-10 21:05:00,58.351,58.351,58.341,58.344,14400000.0
2009-04-10 21:06:00,58.345,58.35,58.34,58.349,17600000.0
2009-04-10 21:08:00,58.342,58.345,58.337,58.34,12800000.0
2009-04-10 21:10:00,58.343,58.345,58.322,58.337,12800000.0
2009-04-10 21:12:00,58.338,58.343,58.335,58.34,12800000.0
2009-04-10 21:13:00,58.335,58.343,58.335,58.34,11200000.0
2009-04-10 21:14:00,58.34,58.343,58.33,58.33,17600000.0
2009-04-10 21:16:00,58.33,58.33,58.319,58.32,12800000.0
2009-04-10 21:17:00,58.333,58.335,58.328,58.332,12800000.0
2009-04-10 21:18:00,58.33,58.333,58.325,58.332,12800000.0
2009-04-10 21:19:00,58.344,58.351,58.344,58.347,12800000.0
2009-04-10 21:20:00,58.364,58.364,58.35,58.35,9600000.0
2009-04-10 21:21:00,58.377,58.382,58.371,58.371,9600000.0
2009-04-10 21:22:00,58.363,58.382,58.363,58.382,12800000.0
2009-04-10 21:23:00,58.378,58.383,58.37,58.37,8000000.0
2009-04-10 21:24:00,58.347,58.367,58.347,58.367,12800000.0
2009-04-10 21:25:00,58.379,58.396,58.371,58.371,11200000.0
2009-04-10 21:26:00,58.334,58.351,58.332,58.351,17600000.0
2009-04-10 21:27:00,58.353,58.353,58.339,58.349,11200000.0
2009-04-10 21:28:00,58.351,58.357,58.345,58.357,12800000.0
2009-04-10 21:29:00,58.343,58.365,58.343,58.353,12800000.0
2009-04-10 21:30:00,58.375,58.382,58.373,58.379,12800000.0
2009-04-10 21:31:00,58.352,58.354,58.347,58.352,11200000.0
2009-04-10 21:32:00,58.348,58.348,58.336,58.338,11200000.0
2009-04-10 21:33:00,58.335,58.34,58.328,58.334,11200000.0
2009-04-10 21:34:00,58.328,58.329,58.321,58.325,11200000.0
2009-04-10 21:35:00,58.326,58.326,58.317,58.317,11200000.0
2009-04-10 21:36:00,58.34,58.345,58.338,58.345,17600000.0
2009-04-10 21:37:00,58.353,58.353,58.345,58.345,12800000.0
2009-04-10 21:38:00,58.345,58.356,58.345,58.355,12800000.0
2009-04-10 21:39:00,58.352,58.355,58.352,58.355,9600000.0
2009-04-10 21:40:00,58.325,58.335,58.324,58.335,9600000.0
2009-04-10 21:42:00,58.35,58.352,58.345,58.352,9600000.0
2009-04-10 21:43:00,58.367,58.373,58.365,58.365,17600000.0
2009-04-10 21:44:00,58.322,58.34,58.318,58.325,17600000.0
2009-04-10 21:46:00,58.352,58.352,58.352,58.352,1600000.0
2009-04-10 21:47:00,58.335,58.335,58.324,58.324,12800000.0
2009-04-10 21:48:00,58.355,58.355,58.343,58.353,17000000.0
2009-04-10 21:49:00,58.327,58.327,58.316,58.321,14400000.0
2009-04-10 21:50:00,58.324,58.338,58.324,58.338,11200000.0
2009-04-10 21:51:00,58.373,58.375,58.282,58.365,12800000.0
2009-04-10 21:52:00,58.34,58.34,58.329,58.333,12800000.0
2009-04-10 21:53:00,58.335,58.341,58.333,58.341,17600000.0
2009-04-10 21:54:00,58.327,58.344,58.311,58.344,14400000.0
2009-04-10 21:55:00,58.399,58.399,58.372,58.372,11200000.0
2009-04-10 21:56:00,58.364,58.373,58.364,58.373,13200000.0
2009-04-10 21:57:00,58.394,58.403,58.385,58.385,12800000.0
2009-04-10 21:58:00,58.37,58.38,58.365,58.365,16000000.0
2009-04-10 21:59:00,58.363,58.373,58.355,58.373,14400000.0
2009-04-10 22:00:00,58.369,58.38,58.369,58.377,12800000.0
2009-04-10 22:01:00,58.373,58.373,58.359,58.362,12800000.0
2009-04-10 22:02:00,58.36,58.36,58.349,58.352,12800000.0
2009-04-10 22:03:00,58.379,58.39,58.376,58.39,11200000.0
2009-04-10 22:04:00,58.286,58.356,58.286,58.356,11200000.0
2009-04-10 22:05:00,58.378,58.382,58.378,58.381,6400000.0
2009-04-10 22:06:00,58.385,58.393,58.379,58.39,17600000.0
2009-04-10 22:07:00,58.397,58.397,58.381,58.394,12800000.0
2009-04-10 22:08:00,58.387,58.388,58.379,58.388,11200000.0
2009-04-10 22:09:00,58.42,58.433,58.42,58.425,11200000.0
2009-04-10 22:10:00,58.393,58.396,58.391,58.393,17600000.0
2009-04-10 22:11:00,58.393,58.396,58.385,58.385,14400000.0
2009-04-10 22:12:00,58.409,58.419,58.405,58.418,11200000.0
2009-04-10 22:13:00,58.423,58.423,58.42,58.42,16000000.0
2009-04-10 22:14:00,58.416,58.43,58.416,58.419,16000000.0
2009-04-10 22:15:00,58.386,58.386,58.372,58.372,12800000.0
2009-04-10 22:16:00,58.359,58.367,58.357,58.367,12800000.0
2009-04-10 22:18:00,58.356,58.363,58.356,58.359,12800000.0
2009-04-10 22:19:00,58.367,58.404,58.356,58.356,14400000.0
2009-04-10 22:20:00,58.384,58.401,58.384,58.399,11200000.0
2009-04-10 22:21:00,58.363,58.37,58.357,58.365,12800000.0
2009-04-10 22:22:00,58.362,58.371,58.362,58.371,11200000.0
2009-04-10 22:23:00,58.362,58.39,58.362,58.388,12800000.0
2009-04-10 22:24:00,58.358,58.38,58.358,58.378,12800000.0
2009-04-10 22:25:00,58.386,58.39,58.38,58.388,17600000.0
2009-04-10 22:26:00,58.391,58.391,58.384,58.384,11200000.0
2009-04-10 22:27:00,58.372,58.385,58.372,58.385,9600000.0
2009-04-10 22:28:00,58.403,58.405,58.398,58.398,18000000.0
2009-04-10 22:29:00,58.404,58.408,58.396,58.408,9600000.0
2009-04-10 22:30:00,58.442,58.443,58.437,58.437,12800000.0
2009-04-10 22:31:00,58.443,58.444,58.431,58.431,11200000.0
2009-04-10 22:32:00,58.428,58.439,58.428,58.432,12800000.0
2009-04-10 22:33:00,58.426,58.426,58.414,58.417,12800000.0
2009-04-10 22:34:00,58.419,58.423,58.415,58.423,12800000.0
2009-04-10 22:36:00,58.445,58.453,58.445,58.45,12800000.0
2009-04-10 22:38:00,58.45,58.455,58.44,58.453,18000000.0
2009-04-10 22:39:00,58.453,58.453,58.45,58.452,11200000.0
2009-04-10 22:40:00,58.478,58.478,58.476,58.476,12800000.0
2009-04-10 22:41:00,58.422,58.428,58.416,58.424,12800000.0
2009-04-10 22:42:00,58.431,58.431,58.423,58.423,11200000.0
2009-04-10 22:43:00,58.414,58.431,58.414,58.425,11200000.0
2009-04-10 22:44:00,58.445,58.467,58.445,58.467,16000000.0
2009-04-10 22:45:00,58.432,58.438,58.426,58.427,12600000.0
2009-04-10 22:46:00,58.424,58.424,58.411,58.413,12800000.0
2009-04-10 22:47:00,58.435,58.452,58.432,58.44,12800000.0
2009-04-10 22:48:00,58.414,58.414,58.399,58.399,12800000.0
2009-04-10 22:49:00,58.44,58.445,58.435,58.438,11200000.0
2009-04-10 22:50:00,58.428,58.444,58.418,58.418,15400000.0
2009-04-10 22:51:00,58.413,58.413,58.407,58.411,12800000.0
2009-04-10 22:52:00,58.391,58.406,58.385,58.404,14400000.0
2009-04-10 22:53:00,58.403,58.453,58.403,58.453,11200000.0
2009-04-10 22:54:00,58.454,58.46,58.448,58.458,11200000.0
2009-04-10 22:55:00,58.474,58.474,58.448,58.448,12800000.0
2009-04-10 22:56:00,58.457,58.465,58.449,58.455,12800000.0
2009-04-10 22:57:00,58.444,58.463,58.444,58.463,11200000.0
2009-04-10 22:58:00,58.459,58.459,58.435,58.435,14400000.0
2009-04-10 22:59:00,58.429,58.429,58.348,58.348,11200000.0
2009-04-12 23:00:00,58.891,58.904,58.891,58.901,12800000.0
2009-04-12 23:01:00,58.342,58.391,58.342,58.39,11200000.0
2009-04-12 23:02:00,58.406,58.41,58.405,58.407,12800000.0
2009-04-12 23:03:00,58.408,58.414,58.401,58.405,17600000.0
2009-04-12 23:04:00,58.903,58.903,58.9,58.903,11200000.0
2009-04-12 23:05:00,58.441,58.815,58.441,58.815,11200000.0
2009-04-12 23:06:00,58.9,58.905,58.895,58.895,17600000.0
2009-04-12 23:07:00,58.854,58.854,58.83,58.83,12800000.0
2009-04-12 23:08:00,58.845,58.854,58.805,58.806,11200000.0
2009-04-12 23:09:00,58.8,58.8,58.792,58.792,11200000.0
2009-04-12 23:10:00,58.786,58.798,58.786,58.794,16000000.0
2009-04-12 23:11:00,58.775,58.794,58.772,58.794,17000000.0
2009-04-12 23:12:00,58.761,58.761,58.61,58.61,8000000.0
2009-04-12 23:13:00,58.73,58.73,58.635,58.635,12800000.0
2009-04-12 23:14:00,58.635,58.635,58.604,58.605,8000000.0
2009-04-12 23:15:00,58.62,58.635,58.62,58.635,12800000.0
2009-04-12 23:16:00,58.686,58.703,58.686,58.703,12800000.0
2009-04-12 23:17:00,58.637,58.643,58.629,58.643,17600000.0
2009-04-12 23:18:00,58.639,58.644,58.637,58.644,12600000.0
2009-04-12 23:19:00,58.647,58.665,58.647,58.661,12800000.0
2009-04-12 23:20:00,58.673,58.692,58.667,58.684,12800000.0
2009-04-12 23:21:00,58.683,58.683,58.649,58.649,12800000.0
2009-04-12 23:22:00,58.65,58.701,58.65,58.701,12800000.0
2009-04-12 23:23:00,58.702,58.71,58.698,58.698,11200000.0
2009-04-12 23:24:00,58.693,58.706,58.693,58.706,12800000.0
2009-04-12 23:25:00,58.77,58.775,58.682,58.775,11200000.0
2009-04-12 23:26:00,58.718,58.781,58.718,58.774,16000000.0
2009-04-12 23:27:00,58.751,58.751,58.736,58.747,16000000.0
2009-04-12 23:28:00,58.736,58.736,58.718,58.726,12800000.0
2009-04-12 23:29:00,58.788,58.798,58.788,58.791,11200000.0
2009-04-12 23:30:00,58.717,58.722,58.714,58.72,12800000.0
2009-04-12 23:31:00,58.717,58.732,58.716,58.732,10600000.0
2009-04-12 23:32:00,58.736,58.762,58.736,58.762,17600000.0
2009-04-12 23:33:00,58.808,58.81,58.803,58.81,12800000.0
2009-04-12 23:34:00,58.763,58.764,58.753,58.759,14400000.0
2009-04-12 23:35:00,58.796,58.799,58.789,58.796,12800000.0
2009-04-12 23:36:00,58.748,58.759,58.748,58.759,12800000.0
2009-04-12 23:37:00,58.731,58.731,58.713,58.726,16000000.0
2009-04-12 23:38:00,58.73,58.731,58.722,58.722,11200000.0
2009-04-12 23:40:00,58.708,58.724,58.704,58.706,12800000.0
2009-04-12 23:41:00,58.762,58.776,58.759,58.776,14400000.0
2009-04-12 23:42:00,58.696,58.696,58.625,58.625,14400000.0
2009-04-12 23:43:00,58.626,58.681,58.626,58.681,11200000.0
2009-04-12 23:44:00,58.689,58.693,58.687,58.693,12800000.0
2009-04-12 23:45:00,58.681,58.697,58.681,58.686,16000000.0
2009-04-12 23:46:00,58.684,58.685,58.675,58.678,11200000.0
2009-04-12 23:47:00,58.677,58.684,58.677,58.684,12800000.0
2009-04-12 23:48:00,58.693,58.726,58.689,58.726,12800000.0
2009-04-12 23:49:00,58.75,58.756,58.743,58.756,17600000.0
2009-04-12 23:50:00,58.732,58.75,58.732,58.746,11200000.0
2009-04-12 23:51:00,58.75,58.75,58.742,58.742,12800000.0
2009-04-12 23:52:00,58.735,58.743,58.73,58.743,14400000.0
2009-04-12 23:53:00,58.749,58.757,58.749,58.755,14400000.0
2009-04-12 23:54:00,58.738,58.756,58.738,58.756,11200000.0
2009-04-12 23:55:00,58.747,58.761,58.743,58.755,12800000.0
2009-04-12 23:56:00,58.734,58.755,58.734,58.752,12800000.0
2009-04-12 23:57:00,58.752,58.761,58.742,58.761,12800000.0
2009-04-12 23:58:00,58.773,58.773,58.765,58.77,11200000.0
2009-04-13 00:00:00,58.722,58.747,58.722,58.741,12800000.0
2009-04-13 00:01:00,58.741,58.741,58.728,58.732,11200000.0
2009-04-13 00:02:00,58.726,58.733,58.726,58.726,12800000.0
2009-04-13 00:03:00,58.739,58.741,58.732,58.741,11200000.0
2009-04-13 00:04:00,58.74,58.742,58.727,58.736,14400000.0
2009-04-13 00:05:00,58.724,58.724,58.652,58.652,12800000.0
2009-04-13 00:06:00,58.656,58.668,58.651,58.651,11200000.0
2009-04-13 00:07:00,58.66,58.679,58.656,58.662,16000000.0
2009-04-13 00:08:00,58.661,58.681,58.654,58.676,12800000.0
2009-04-13 00:09:00,58.683,58.69,58.683,58.69,12800000.0
2009-04-13 00:10:00,58.65,58.679,58.645,58.679,12800000.0
2009-04-13 00:11:00,58.671,58.671,58.642,58.649,11200000.0
2009-04-13 00:12:00,58.652,58.694,58.652,58.694,11200000.0
2009-04-13 00:13:00,58.691,58.697,58.686,58.697,12800000.0
2009-04-13 00:14:00,58.694,58.697,58.693,58.694,11200000.0
2009-04-13 00:15:00,58.699,58.706,58.699,58.706,11200000.0
2009-04-13 00:16:00,58.717,58.738,58.715,58.738,11200000.0
2009-04-13 00:17:00,58.728,58.736,58.717,58.717,12800000.0
2009-04-13 00:18:00,58.737,58.745,58.736,58.736,11200000.0
2009-04-13 00:19:00,58.71,58.732,58.71,58.732,11200000.0
2009-04-13 00:20:00,58.737,58.748,58.681,58.735,14400000.0
2009-04-13 00:21:00,58.751,58.755,58.751,58.755,17600000.0
2009-04-13 00:22:00,58.735,58.745,58.735,58.745,17600000.0
2009-04-13 00:23:00,58.725,58.727,58.709,58.709,13200000.0
2009-04-13 00:24:00,58.706,58.709,58.697,58.7,17600000.0
2009-04-13 00:25:00,58.707,58.718,58.702,58.718,11200000.0
2009-04-13 00:26:00,58.699,58.709,58.698,58.699,11200000.0
2009-04-13 00:28:00,58.686,58.686,58.636,58.636,12200000.0
2009-04-13 00:29:00,58.642,58.642,58.608,58.608,14800000.0
2009-04-13 00:30:00,58.556,58.571,58.551,58.568,13200000.0
2009-04-13 00:31:00,58.636,58.639,58.575,58.575,12800000.0
2009-04-13 00:32:00,58.565,58.61,58.565,58.61,14400000.0
2009-04-13 00:33:00,58.649,58.652,58.63,58.652,11200000.0
2009-04-13 00:34:00,58.653,58.67,58.653,58.669,17600000.0
2009-04-13 00:35:00,58.67,58.67,58.657,58.663,11200000.0
2009-04-13 00:36:00,58.669,58.683,58.669,58.678,12800000.0
2009-04-13 00:37:00,58.678,58.678,58.668,58.668,14400000.0
2009-04-13 00:38:00,58.675,58.694,58.674,58.694,14400000.0
2009-04-13 00:39:00,58.669,58.705,58.64,58.653,11200000.0
2009-04-13 00:40:00,58.597,58.605,58.594,58.597,12800000.0
2009-04-13 00:41:00,58.579,58.61,58.579,58.607,11200000.0
2009-04-13 00:42:00,58.618,58.623,58.604,58.618,11200000.0
2009-04-13 00:43:00,58.617,58.627,58.609,58.627,12800000.0
2009-04-13 00:44:00,58.639,58.691,58.639,58.691,9600000.0
2009-04-13 00:45:00,58.699,58.709,58.687,58.709,16000000.0
2009-04-13 00:46:00,58.7,58.708,58.7,58.702,16000000.0
2009-04-13 00:47:00,58.708,58.713,58.702,58.713,11200000.0
2009-04-13 00:48:00,58.711,58.713,58.708,58.71,8000000.0
2009-04-13 00:49:00,58.709,58.723,58.694,58.723,16000000.0
2009-04-13 00:50:00,58.726,58.743,58.726,58.738,11200000.0
2009-04-13 00:51:00,58.726,58.754,58.715,58.754,11200000.0
2009-04-13 00:52:00,58.764,58.772,58.753,58.753,12800000.0
2009-04-13 00:53:00,58.743,58.754,58.74,58.74,16000000.0
2009-04-13 00:54:00,58.755,58.758,58.752,58.752,16000000.0
2009-04-13 00:55:00,58.777,58.78,58.752,58.757,11200000.0
2009-04-13 00:56:00,58.755,58.755,58.741,58.745,14400000.0
2009-04-13 00:57:00,58.706,58.706,58.681,58.681,17600000.0
2009-04-13 00:58:00,58.695,58.705,58.689,58.702,11200000.0
2009-04-13 00:59:00,58.695,58.695,58.685,58.685,12800000.0
2009-04-13 01:00:00,58.694,58.721,58.694,58.721,11200000.0
2009-04-13 01:01:00,58.667,58.738,58.667,58.701,11200000.0
2009-04-13 01:02:00,58.67,58.675,58.667,58.673,11200000.0
2009-04-13 01:03:00,58.69,58.69,58.669,58.669,11200000.0
2009-04-13 01:04:00,58.666,58.677,58.666,58.67,11200000.0
2009-04-13 01:05:00,58.679,58.683,58.668,58.672,12800000.0
2009-04-13 01:06:00,58.647,58.665,58.647,58.665,11200000.0
2009-04-13 01:07:00,58.686,58.686,58.657,58.66,11200000.0
2009-04-13 01:08:00,58.696,58.696,58.678,58.689,11200000.0
2009-04-13 01:09:00,58.689,58.728,58.689,58.728,12800000.0
2009-04-13 01:10:00,58.734,58.734,58.723,58.73,17600000.0
2009-04-13 01:11:00,58.661,58.756,58.661,58.735,11200000.0
2009-04-13 01:12:00,58.727,58.735,58.725,58.73,12800000.0
2009-04-13 01:13:00,58.736,58.736,58.719,58.719,11200000.0
2009-04-13 01:14:00,58.706,58.719,58.706,58.719,11200000.0
2009-04-13 01:15:00,58.71,58.718,58.705,58.71,11200000.0
2009-04-13 01:16:00,58.715,58.719,58.707,58.707,11200000.0
2009-04-13 01:17:00,58.723,58.752,58.723,58.752,11200000.0
2009-04-13 01:18:00,58.766,58.766,58.754,58.754,11600000.0
2009-04-13 01:19:00,58.749,58.764,58.749,58.761,16000000.0
2009-04-13 01:20:00,58.767,58.767,58.757,58.76,16000000.0
2009-04-13 01:21:00,58.75,58.756,58.744,58.749,17600000.0
2009-04-13 01:22:00,58.742,58.754,58.741,58.743,12800000.0
2009-04-13 01:23:00,58.742,58.763,58.742,58.756,12800000.0
2009-04-13 01:24:00,58.763,58.763,58.744,58.744,12800000.0
2009-04-13 01:25:00,58.751,58.752,58.723,58.723,9600000.0
2009-04-13 01:26:00,58.738,58.738,58.708,58.713,11200000.0
2009-04-13 01:27:00,58.683,58.687,58.671,58.671,11200000.0
2009-04-13 01:28:00,58.675,58.696,58.675,58.696,12800000.0
2009-04-13 01:29:00,58.695,58.731,58.695,58.731,12800000.0
2009-04-13 01:30:00,58.737,58.737,58.711,58.711,11600000.0
2009-04-13 01:31:00,58.717,58.717,58.699,58.703,12800000.0
2009-04-13 01:32:00,58.736,58.751,58.736,58.751,11200000.0
2009-04-13 01:33:00,58.711,58.711,58.698,58.7,12800000.0
2009-04-13 01:34:00,58.692,58.714,58.692,58.714,17600000.0
2009-04-13 01:35:00,58.72,58.724,58.713,58.719,11200000.0
2009-04-13 01:36:00,58.722,58.736,58.721,58.736,9600000.0
2009-04-13 01:37:00,58.743,58.743,58.706,58.706,14400000.0
2009-04-13 01:38:00,58.703,58.715,58.703,58.715,7400000.0
2009-04-13 01:39:00,58.706,58.719,58.623,58.719,12800000.0
2009-04-13 01:40:00,58.71,58.721,58.707,58.714,12200000.0
2009-04-13 01:41:00,58.703,58.703,58.695,58.695,12800000.0
2009-04-13 01:42:00,58.7,58.718,58.7,58.718,9600000.0
2009-04-13 01:43:00,58.722,58.727,58.697,58.697,11200000.0
2009-04-13 01:44:00,58.741,58.741,58.727,58.737,11200000.0
2009-04-13 01:45:00,58.742,58.747,58.734,58.734,8000000.0
2009-04-13 01:46:00,58.698,58.698,58.684,58.684,11200000.0
2009-04-13 01:47:00,58.684,58.684,58.661,58.673,17600000.0
2009-04-13 01:48:00,58.69,58.706,58.689,58.7,12800000.0
2009-04-13 01:49:00,58.681,58.689,58.681,58.682,16000000.0
2009-04-13 01:50:00,58.687,58.689,58.676,58.689,16000000.0
2009-04-13 01:51:00,58.683,58.688,58.667,58.679,17600000.0
2009-04-13 01:52:00,58.67,58.688,58.67,58.688,12800000.0
2009-04-13 01:53:00,58.712,58.72,58.709,58.712,14400000.0
2009-04-13 01:54:00,58.704,58.715,58.704,58.712,12800000.0
2009-04-13 01:55:00,58.694,58.7,58.689,58.69,11200000.0
2009-04-13 01:56:00,58.687,58.693,58.68,58.691,16000000.0
2009-04-13 01:57:00,58.706,58.713,58.701,58.701,11200000.0
2009-04-13 01:58:00,58.71,58.711,58.688,58.688,17600000.0
2009-04-13 01:59:00,58.679,58.679,58.663,58.674,11200000.0
2009-04-13 02:00:00,58.675,58.675,58.649,58.649,11200000.0
2009-04-13 02:01:00,58.668,58.668,58.635,58.636,17600000.0
2009-04-13 02:02:00,58.624,58.626,58.616,58.62,11200000.0
2009-04-13 02:03:00,58.616,58.632,58.616,58.631,16000000.0
2009-04-13 02:04:00,58.625,58.64,58.623,58.634,11200000.0
2009-04-13 02:05:00,58.636,58.639,58.62,58.62,12800000.0
2009-04-13 02:06:00,58.621,58.621,58.586,58.586,14400000.0
2009-04-13 02:07:00,58.581,58.581,58.518,58.518,12800000.0
2009-04-13 02:08:00,58.536,58.545,58.523,58.529,17600000.0
2009-04-13 02:09:00,58.513,58.513,58.487,58.493,16000000.0
2009-04-13 02:10:00,58.477,58.477,58.44,58.44,16000000.0
2009-04-13 02:11:00,58.451,58.467,58.451,58.466,12800000.0
2009-04-13 02:12:00,58.45,58.459,58.438,58.456,18000000.0
2009-04-13 02:13:00,58.458,58.478,58.458,58.478,11200000.0
2009-04-13 02:14:00,58.483,58.483,58.476,58.476,8000000.0
2009-04-13 02:15:00,58.486,58.505,58.483,58.503,11200000.0
2009-04-13 02:16:00,58.485,58.485,58.472,58.472,11200000.0
2009-04-13 02:17:00,58.466,58.466,58.446,58.447,9600000.0
2009-04-13 02:18:00,58.444,58.475,58.444,58.475,12800000.0
2009-04-13 02:19:00,58.481,58.492,58.475,58.482,12800000.0
2009-04-13 02:20:00,58.459,58.459,58.361,58.439,12800000.0
2009-04-13 02:21:00,58.44,58.44,58.426,58.426,8000000.0
2009-04-13 02:22:00,58.434,58.444,58.428,58.444,14400000.0
2009-04-13 02:23:00,58.448,58.467,58.444,58.463,9600000.0
2009-04-13 02:24:00,58.464,58.474,58.464,58.472,11200000.0
2009-04-13 02:25:00,58.471,58.471,58.457,58.457,17600000.0
2009-04-13 02:26:00,58.463,58.478,58.463,58.478,12800000.0
2009-04-13 02:27:00,58.479,58.48,58.46,58.466,11200000.0
2009-04-13 02:28:00,58.482,58.487,58.462,58.465,12800000.0
2009-04-13 02:29:00,58.463,58.48,58.463,58.48,11200000.0
2009-04-13 02:30:00,58.48,58.519,58.48,58.51,12800000.0
2009-04-13 02:31:00,58.517,58.528,58.517,58.527,12800000.0
2009-04-13 02:32:00,58.53,58.537,58.527,58.53,11200000.0
2009-04-13 02:33:00,58.53,58.537,58.523,58.537,11200000.0
2009-04-13 02:34:00,58.542,58.562,58.542,58.562,9600000.0
2009-04-13 02:35:00,58.56,58.571,58.558,58.571,12800000.0
2009-04-13 02:36:00,58.565,58.571,58.562,58.562,13200000.0
2009-04-13 02:37:00,58.564,58.567,58.559,58.559,12800000.0
2009-04-13 02:38:00,58.561,58.561,58.544,58.544,17600000.0
2009-04-13 02:39:00,58.549,58.555,58.547,58.549,16000000.0
2009-04-13 02:40:00,58.562,58.562,58.548,58.56,16000000.0
2009-04-13 02:41:00,58.562,58.562,58.556,58.559,11200000.0
2009-04-13 02:42:00,58.54,58.543,58.512,58.543,11200000.0
2009-04-13 02:43:00,58.55,58.564,58.55,58.554,11200000.0
2009-04-13 02:44:00,58.562,58.562,58.546,58.546,11200000.0
2009-04-13 02:45:00,58.547,58.547,58.522,58.525,11200000.0
2009-04-13 02:46:00,58.523,58.531,58.517,58.531,11200000.0
2009-04-13 02:47:00,58.537,58.551,58.536,58.549,12800000.0
2009-04-13 02:48:00,58.54,58.54,58.434,58.434,11200000.0
2009-04-13 02:49:00,58.546,58.556,58.546,58.554,17600000.0
2009-04-13 02:50:00,58.553,58.559,58.539,58.552,12800000.0
2009-04-13 02:51:00,58.561,58.561,58.543,58.554,11600000.0
2009-04-13 02:52:00,58.499,58.544,58.499,58.542,11200000.0
2009-04-13 02:53:00,58.547,58.547,58.529,58.529,11200000.0
2009-04-13 02:54:00,58.537,58.553,58.537,58.55,12800000.0
2009-04-13 02:55:00,58.565,58.578,58.565,58.577,11200000.0
2009-04-13 02:56:00,58.573,58.586,58.566,58.566,11200000.0
2009-04-13 02:57:00,58.574,58.585,58.568,58.585,11200000.0
2009-04-13 02:58:00,58.592,58.598,58.53,58.53,11200000.0
2009-04-13 02:59:00,58.583,58.587,58.583,58.587,11200000.0
2009-04-13 03:00:00,58.59,58.596,58.587,58.59,12800000.0
2009-04-13 03:01:00,58.596,58.61,58.589,58.61,11200000.0
2009-04-13 03:02:00,58.607,58.617,58.607,58.617,18000000.0
2009-04-13 03:03:00,58.621,58.658,58.619,58.658,14400000.0
2009-04-13 03:04:00,58.665,58.666,58.656,58.666,11200000.0
2009-04-13 03:05:00,58.662,58.677,58.662,58.664,16000000.0
2009-04-13 03:06:00,58.649,58.655,58.645,58.645,16000000.0
2009-04-13 03:07:00,58.657,58.665,58.653,58.653,12800000.0
2009-04-13 03:08:00,58.663,58.666,58.654,58.664,11200000.0
2009-04-13 03:09:00,58.661,58.672,58.661,58.67,11200000.0
2009-04-13 03:10:00,58.676,58.681,58.662,58.677,16000000.0
2009-04-13 03:11:00,58.678,58.682,58.677,58.678,8000000.0
2009-04-13 03:12:00,58.677,58.679,58.671,58.673,11200000.0
2009-04-13 03:13:00,58.661,58.662,58.657,58.657,16000000.0
2009-04-13 03:14:00,58.67,58.677,58.662,58.667,16000000.0
2009-04-13 03:15:00,58.654,58.654,58.645,58.645,9600000.0
2009-04-13 03:16:00,58.645,58.647,58.638,58.642,12800000.0
2009-04-13 03:17:00,58.66,58.668,58.638,58.65,11200000.0
2009-04-13 03:18:00,58.645,58.651,58.621,58.621,11200000.0
2009-04-13 03:19:00,58.635,58.637,58.629,58.633,12800000.0
2009-04-13 03:20:00,58.63,58.63,58.62,58.621,11200000.0
2009-04-13 03:21:00,58.616,58.616,58.584,58.609,14400000.0
2009-04-13 03:22:00,58.616,58.627,58.615,58.627,14400000.0
2009-04-13 03:23:00,58.626,58.628,58.626,58.628,12800000.0
2009-04-13 03:24:00,58.63,58.644,58.627,58.644,11200000.0
2009-04-13 03:25:00,58.652,58.691,58.652,58.691,17600000.0
2009-04-13 03:26:00,58.698,58.698,58.678,58.697,11200000.0
2009-04-13 03:27:00,58.692,58.692,58.674,58.674,14400000.0
2009-04-13 03:28:00,58.676,58.677,58.664,58.666,13200000.0
2009-04-13 03:29:00,58.655,58.664,58.654,58.663,12800000.0
2009-04-13 03:30:00,58.665,58.665,58.654,58.661,14400000.0
2009-04-13 03:31:00,58.666,58.682,58.666,58.682,12800000.0
2009-04-13 03:32:00,58.688,58.693,58.687,58.693,12800000.0
2009-04-13 03:33:00,58.695,58.708,58.69,58.691,11200000.0
2009-04-13 03:34:00,58.688,58.697,58.68,58.697,11200000.0
2009-04-13 03:35:00,58.692,58.695,58.683,58.684,17600000.0
2009-04-13 03:36:00,58.68,58.688,58.68,58.684,12800000.0
2009-04-13 03:37:00,58.681,58.702,58.679,58.679,17600000.0
2009-04-13 03:38:00,58.691,58.692,58.682,58.682,11200000.0
2009-04-13 03:39:00,58.676,58.691,58.625,58.685,14400000.0
2009-04-13 03:40:00,58.671,58.682,58.671,58.672,11200000.0
2009-04-13 03:41:00,58.694,58.701,58.694,58.7,11200000.0
2009-04-13 03:42:00,58.719,58.724,58.718,58.722,12800000.0
2009-04-13 03:43:00,58.727,58.734,58.723,58.734,11200000.0
2009-04-13 03:44:00,58.742,58.755,58.74,58.755,11200000.0
2009-04-13 03:45:00,58.77,58.773,58.752,58.752,11200000.0
2009-04-13 03:46:00,58.748,58.748,58.737,58.74,12800000.0
2009-04-13 03:47:00,58.742,58.748,58.74,58.744,11200000.0
2009-04-13 03:48:00,58.717,58.748,58.717,58.748,11200000.0
2009-04-13 03:49:00,58.745,58.757,58.732,58.736,12800000.0
2009-04-13 03:50:00,58.715,58.736,58.687,58.736,12800000.0
2009-04-13 03:51:00,58.693,58.693,58.656,58.659,12800000.0
2009-04-13 03:52:00,58.689,58.704,58.678,58.702,16000000.0
2009-04-13 03:53:00,58.704,58.704,58.683,58.69,11200000.0
2009-04-13 03:54:00,58.689,58.712,58.689,58.712,12800000.0
2009-04-13 03:55:00,58.704,58.704,58.684,58.696,14800000.0
2009-04-13 03:56:00,58.695,58.695,58.68,58.686,11200000.0
2009-04-13 03:57:00,58.689,58.689,58.675,58.675,13200000.0
2009-04-13 03:58:00,58.679,58.686,58.675,58.686,11200000.0
2009-04-13 03:59:00,58.693,58.695,58.68,58.686,12800000.0
2009-04-13 04:00:00,58.676,58.684,58.667,58.667,14400000.0
2009-04-13 04:01:00,58.668,58.687,58.668,58.687,11200000.0
2009-04-13 04:02:00,58.692,58.698,58.685,58.698,12800000.0
2009-04-13 04:03:00,58.707,58.713,58.707,58.71,12800000.0
2009-04-13 04:04:00,58.686,58.714,58.686,58.71,12800000.0
2009-04-13 04:05:00,58.7,58.713,58.7,58.713,11200000.0
2009-04-13 04:06:00,58.717,58.717,58.696,58.696,14400000.0
2009-04-13 04:07:00,58.705,58.705,58.689,58.697,14400000.0
2009-04-13 04:08:00,58.688,58.718,58.688,58.718,12800000.0
2009-04-13 04:09:00,58.706,58.717,58.698,58.698,11200000.0
2009-04-13 04:10:00,58.715,58.715,58.705,58.713,17600000.0
2009-04-13 04:11:00,58.695,58.7,58.691,58.694,13200000.0
2009-04-13 04:12:00,58.69,58.691,58.684,58.684,12800000.0
2009-04-13 04:13:00,58.68,58.68,58.674,58.676,11200000.0
2009-04-13 04:14:00,58.665,58.692,58.665,58.681,16000000.0
2009-04-13 04:15:00,58.698,58.698,58.68,58.68,12800000.0
2009-04-13 04:16:00,58.696,58.7,58.683,58.691,11200000.0
2009-04-13 04:17:00,58.703,58.703,58.693,58.7,14400000.0
2009-04-13 04:18:00,58.687,58.709,58.687,58.708,13800000.0
2009-04-13 04:19:00,58.698,58.698,58.663,58.668,12800000.0
2009-04-13 04:20:00,58.679,58.707,58.679,58.699,12800000.0
2009-04-13 04:21:00,58.7,58.7,58.69,58.691,10600000.0
2009-04-13 04:22:00,58.697,58.704,58.689,58.697,16000000.0
2009-04-13 04:23:00,58.691,58.691,58.67,58.67,12800000.0
2009-04-13 04:24:00,58.649,58.649,58.632,58.643,12800000.0
2009-04-13 04:25:00,58.654,58.654,58.645,58.647,14400000.0
2009-04-13 04:26:00,58.652,58.653,58.65,58.65,12800000.0
2009-04-13 04:27:00,58.645,58.649,58.634,58.646,17000000.0
2009-04-13 04:28:00,58.645,58.645,58.64,58.641,11200000.0
2009-04-13 04:29:00,58.639,58.644,58.632,58.644,12800000.0
2009-04-13 04:30:00,58.632,58.641,58.632,58.632,11200000.0
2009-04-13 04:31:00,58.64,58.657,58.637,58.657,12800000.0
2009-04-13 04:32:00,58.659,58.659,58.639,58.648,16000000.0
2009-04-13 04:33:00,58.651,58.662,58.651,58.653,16000000.0
2009-04-13 04:34:00,58.662,58.662,58.562,58.643,11200000.0
2009-04-13 04:35:00,58.669,58.669,58.65,58.65,12800000.0
2009-04-13 04:36:00,58.641,58.659,58.641,58.659,11200000.0
2009-04-13 04:37:00,58.661,58.661,58.65,58.65,12800000.0
2009-04-13 04:38:00,58.64,58.652,58.64,58.647,12800000.0
2009-04-13 04:39:00,58.646,58.66,58.639,58.657,12800000.0
2009-04-13 04:40:00,58.645,58.658,58.638,58.656,12800000.0
2009-04-13 04:41:00,58.655,58.662,58.651,58.662,12800000.0
2009-04-13 04:42:00,58.661,58.661,58.646,58.655,17600000.0
2009-04-13 04:43:00,58.663,58.668,58.66,58.668,12800000.0
2009-04-13 04:44:00,58.665,58.665,58.651,58.651,12800000.0
2009-04-13 04:45:00,58.655,58.668,58.655,58.668,8000000.0
2009-04-13 04:47:00,58.684,58.684,58.67,58.674,8000000.0
2009-04-13 04:48:00,58.674,58.684,58.671,58.678,17600000.0
2009-04-13 04:49:00,58.67,58.677,58.668,58.677,16000000.0
2009-04-13 04:50:00,58.678,58.678,58.67,58.671,11200000.0
2009-04-13 04:51:00,58.693,58.693,58.679,58.679,11200000.0
2009-04-13 04:52:00,58.664,58.68,58.664,58.675,12800000.0
2009-04-13 04:53:00,58.667,58.675,58.664,58.675,17600000.0
2009-04-13 04:54:00,58.676,58.68,58.66,58.678,11200000.0
2009-04-13 04:55:00,58.679,58.685,58.679,58.683,11200000.0
2009-04-13 04:56:00,58.672,58.674,58.66,58.672,17600000.0
2009-04-13 04:57:00,58.671,58.674,58.667,58.673,12800000.0
2009-04-13 04:58:00,58.683,58.706,58.683,58.706,11200000.0
2009-04-13 04:59:00,58.705,58.71,58.7,58.7,12800000.0
2009-04-13 05:00:00,58.683,58.683,58.667,58.68,11200000.0
2009-04-13 05:01:00,58.712,58.712,58.692,58.692,14400000.0
2009-04-13 05:02:00,58.69,58.7,58.676,58.676,11200000.0
2009-04-13 05:03:00,58.681,58.705,58.681,58.696,12800000.0
2009-04-13 05:04:00,58.68,58.698,58.68,58.691,13200000.0
2009-04-13 05:05:00,58.694,58.697,58.69,58.691,11200000.0
2009-04-13 05:06:00,58.7,58.713,58.7,58.709,11200000.0
2009-04-13 05:07:00,58.683,58.683,58.665,58.677,14400000.0
2009-04-13 05:08:00,58.712,58.712,58.69,58.704,12800000.0
2009-04-13 05:09:00,58.7,58.7,58.69,58.695,11200000.0
2009-04-13 05:10:00,58.701,58.703,58.693,58.703,11200000.0
2009-04-13 05:11:00,58.671,58.705,58.671,58.7,12800000.0
2009-04-13 05:12:00,58.701,58.71,58.701,58.706,12800000.0
2009-04-13 05:13:00,58.698,58.699,58.691,58.693,12800000.0
2009-04-13 05:14:00,58.694,58.702,58.689,58.696,12800000.0
2009-04-13 05:15:00,58.699,58.701,58.68,58.692,16000000.0
2009-04-13 05:16:00,58.693,58.698,58.689,58.691,11200000.0
2009-04-13 05:17:00,58.696,58.701,58.696,58.696,11200000.0
2009-04-13 05:18:00,58.705,58.705,58.688,58.699,12800000.0
2009-04-13 05:19:00,58.695,58.703,58.695,58.703,16000000.0
2009-04-13 05:20:00,58.699,58.699,58.689,58.691,11200000.0
2009-04-13 05:21:00,58.687,58.692,58.674,58.681,17600000.0
2009-04-13 05:22:00,58.677,58.695,58.675,58.691,16000000.0
2009-04-13 05:23:00,58.681,58.687,58.676,58.676,12800000.0
2009-04-13 05:24:00,58.672,58.675,58.665,58.665,11200000.0
2009-04-13 05:25:00,58.708,58.734,58.708,58.734,12800000.0
2009-04-13 05:26:00,58.737,58.742,58.735,58.737,13200000.0
2009-04-13 05:27:00,58.727,58.735,58.726,58.732,12800000.0
2009-04-13 05:28:00,58.733,58.751,58.733,58.745,11200000.0
2009-04-13 05:29:00,58.742,58.746,58.74,58.74,12800000.0
2009-04-13 05:30:00,58.761,58.761,58.744,58.744,9600000.0
2009-04-13 05:31:00,58.74,58.745,58.738,58.743,18000000.0
2009-04-13 05:32:00,58.743,58.759,58.743,58.75,9600000.0
2009-04-13 05:33:00,58.748,58.754,58.738,58.748,11200000.0
2009-04-13 05:34:00,58.735,58.749,58.735,58.749,17600000.0
2009-04-13 05:35:00,58.75,58.756,58.744,58.744,12800000.0
2009-04-13 05:36:00,58.759,58.76,58.75,58.754,12800000.0
2009-04-13 05:37:00,58.754,58.763,58.754,58.763,11200000.0
2009-04-13 05:38:00,58.78,58.782,58.764,58.778,12800000.0
2009-04-13 05:39:00,58.788,58.791,58.781,58.784,11200000.0
2009-04-13 05:40:00,58.775,58.775,58.744,58.744,14400000.0
2009-04-13 05:41:00,58.745,58.752,58.745,58.752,12800000.0
2009-04-13 05:42:00,58.744,58.744,58.725,58.725,11200000.0
2009-04-13 05:43:00,58.732,58.747,58.732,58.743,12800000.0
2009-04-13 05:44:00,58.733,58.733,58.723,58.723,12800000.0
2009-04-13 05:45:00,58.719,58.726,58.719,58.722,16000000.0
2009-04-13 05:46:00,58.713,58.72,58.713,58.718,16400000.0
2009-04-13 05:47:00,58.715,58.725,58.704,58.723,11600000.0
2009-04-13 05:48:00,58.719,58.728,58.719,58.727,14400000.0
2009-04-13 05:49:00,58.716,58.73,58.716,58.73,17600000.0
2009-04-13 05:50:00,58.726,58.726,58.708,58.708,11200000.0
2009-04-13 05:51:00,58.723,58.728,58.717,58.727,11200000.0
2009-04-13 05:52:00,58.727,58.727,58.707,58.71,12800000.0
2009-04-13 05:53:00,58.697,58.699,58.685,58.685,17600000.0
2009-04-13 05:54:00,58.71,58.712,58.705,58.71,11200000.0
2009-04-13 05:55:00,58.707,58.707,58.639,58.639,11200000.0
2009-04-13 05:56:00,58.693,58.693,58.677,58.687,11200000.0
2009-04-13 05:57:00,58.699,58.71,58.694,58.707,12800000.0
2009-04-13 05:58:00,58.705,58.705,58.698,58.7,12200000.0
2009-04-13 05:59:00,58.71,58.715,58.702,58.708,12800000.0
2009-04-13 06:00:00,58.713,58.713,58.692,58.692,14800000.0
2009-04-13 06:01:00,58.688,58.703,58.688,58.703,16000000.0
2009-04-13 06:02:00,58.699,58.704,58.697,58.7,12800000.0
2009-04-13 06:03:00,58.713,58.715,58.71,58.71,12800000.0
2009-04-13 06:04:00,58.703,58.711,58.703,58.705,11200000.0
2009-04-13 06:05:00,58.708,58.728,58.706,58.728,14400000.0
2009-04-13 06:06:00,58.733,58.738,58.721,58.724,17600000.0
2009-04-13 06:07:00,58.733,58.733,58.727,58.731,12800000.0
2009-04-13 06:08:00,58.722,58.733,58.64,58.733,12800000.0
2009-04-13 06:09:00,58.737,58.749,58.737,58.742,10600000.0
2009-04-13 06:10:00,58.733,58.733,58.722,58.732,14400000.0
2009-04-13 06:11:00,58.731,58.731,58.717,58.726,17600000.0
2009-04-13 06:12:00,58.716,58.725,58.716,58.725,12800000.0
2009-04-13 06:14:00,58.711,58.741,58.711,58.74,14400000.0
2009-04-13 06:15:00,58.73,58.745,58.725,58.727,17600000.0
2009-04-13 06:16:00,58.729,58.736,58.726,58.728,17600000.0
2009-04-13 06:17:00,58.725,58.725,58.715,58.716,9600000.0
2009-04-13 06:18:00,58.722,58.736,58.722,58.731,14400000.0
2009-04-13 06:19:00,58.72,58.726,58.72,58.72,9600000.0
2009-04-13 06:20:00,58.721,58.729,58.717,58.728,12200000.0
2009-04-13 06:21:00,58.742,58.747,58.737,58.737,12800000.0
2009-04-13 06:22:00,58.731,58.76,58.731,58.752,12800000.0
2009-04-13 06:23:00,58.749,58.752,58.744,58.744,17600000.0
2009-04-13 06:24:00,58.757,58.773,58.757,58.773,11200000.0
2009-04-13 06:25:00,58.778,58.778,58.753,58.753,11200000.0
2009-04-13 06:26:00,58.761,58.772,58.756,58.769,11200000.0
2009-04-13 06:27:00,58.77,58.77,58.748,58.753,11200000.0
2009-04-13 06:28:00,58.772,58.772,58.754,58.759,10600000.0
2009-04-13 06:29:00,58.757,58.763,58.751,58.757,12800000.0
2009-04-13 06:30:00,58.735,58.766,58.735,58.745,12800000.0
2009-04-13 06:31:00,58.769,58.769,58.752,58.753,12800000.0
2009-04-13 06:32:00,58.74,58.759,58.74,58.753,11200000.0
2009-04-13 06:33:00,58.764,58.767,58.75,58.767,17000000.0
2009-04-13 06:34:00,58.776,58.786,58.776,58.78,11200000.0
2009-04-13 06:35:00,58.779,58.78,58.771,58.777,12800000.0
2009-04-13 06:36:00,58.778,58.786,58.777,58.779,8000000.0
2009-04-13 06:37:00,58.781,58.781,58.755,58.755,12800000.0
2009-04-13 06:38:00,58.765,58.767,58.761,58.761,9600000.0
2009-04-13 06:39:00,58.749,58.766,58.749,58.766,9600000.0
2009-04-13 06:40:00,58.763,58.776,58.763,58.771,12800000.0
2009-04-13 06:41:00,58.754,58.765,58.737,58.765,12800000.0
2009-04-13 06:42:00,58.763,58.769,58.761,58.768,12800000.0
2009-04-13 06:43:00,58.77,58.774,58.765,58.771,12800000.0
2009-04-13 06:44:00,58.737,58.743,58.728,58.74,17600000.0
2009-04-13 06:45:00,58.757,58.77,58.757,58.77,17600000.0
2009-04-13 06:46:00,58.752,58.758,58.75,58.753,11200000.0
2009-04-13 06:47:00,58.772,58.78,58.768,58.778,12800000.0
2009-04-13 06:48:00,58.777,58.784,58.768,58.78,12200000.0
2009-04-13 06:49:00,58.775,58.792,58.761,58.792,12800000.0
2009-04-13 06:50:00,58.794,58.794,58.786,58.786,12800000.0
2009-04-13 06:51:00,58.795,58.808,58.795,58.808,12800000.0
2009-04-13 06:52:00,58.808,58.809,58.803,58.806,12800000.0
2009-04-13 06:53:00,58.793,58.797,58.788,58.793,17600000.0
2009-04-13 06:54:00,58.768,58.793,58.768,58.793,14400000.0
2009-04-13 06:55:00,58.793,58.794,58.783,58.791,11200000.0
2009-04-13 06:56:00,58.791,58.796,58.786,58.796,12800000.0
2009-04-13 06:57:00,58.794,58.794,58.778,58.778,11200000.0
2009-04-13 06:58:00,58.783,58.794,58.782,58.791,18400000.0
2009-04-13 06:59:00,58.804,58.809,58.791,58.809,12800000.0
2009-04-13 07:00:00,58.806,58.806,58.704,58.775,14400000.0
2009-04-13 07:01:00,58.775,58.781,58.772,58.775,17600000.0
2009-04-13 07:02:00,58.769,58.779,58.758,58.758,11200000.0
2009-04-13 07:03:00,58.788,58.79,58.77,58.774,12800000.0
2009-04-13 07:04:00,58.768,58.781,58.768,58.778,12800000.0
2009-04-13 07:05:00,58.798,58.801,58.785,58.795,11200000.0
2009-04-13 07:06:00,58.795,58.8,58.794,58.795,12800000.0
2009-04-13 07:07:00,58.794,58.799,58.794,58.794,11200000.0
2009-04-13 07:08:00,58.81,58.815,58.805,58.815,11200000.0
2009-04-13 07:09:00,58.792,58.794,58.788,58.791,12800000.0
2009-04-13 07:10:00,58.803,58.803,58.795,58.803,11200000.0
2009-04-13 07:11:00,58.789,58.789,58.778,58.782,12800000.0
2009-04-13 07:12:00,58.779,58.788,58.777,58.784,11200000.0
2009-04-13 07:13:00,58.782,58.79,58.78,58.78,12800000.0
2009-04-13 07:14:00,58.788,58.793,58.775,58.79,8000000.0
2009-04-13 07:15:00,58.783,58.791,58.78,58.782,11200000.0
2009-04-13 07:16:00,58.791,58.794,58.78,58.789,17600000.0
2009-04-13 07:17:00,58.777,58.777,58.766,58.77,12800000.0
2009-04-13 07:18:00,58.769,58.781,58.769,58.773,9600000.0
2009-04-13 07:19:00,58.774,58.778,58.768,58.772,12800000.0
2009-04-13 07:20:00,58.77,58.773,58.759,58.768,16000000.0
2009-04-13 07:21:00,58.765,58.769,58.761,58.764,12800000.0
2009-04-13 07:22:00,58.764,58.772,58.763,58.766,17600000.0
2009-04-13 07:23:00,58.775,58.775,58.766,58.772,11200000.0
2009-04-13 07:24:00,58.768,58.768,58.749,58.749,16000000.0
2009-04-13 07:25:00,58.766,58.776,58.756,58.776,16000000.0
2009-04-13 07:26:00,58.765,58.769,58.753,58.761,16000000.0
2009-04-13 07:27:00,58.76,58.77,58.76,58.767,8000000.0
2009-04-13 07:28:00,58.76,58.776,58.76,58.766,14400000.0
2009-04-13 07:29:00,58.76,58.766,58.749,58.759,14400000.0
2009-04-13 07:30:00,58.755,58.763,58.749,58.749,12800000.0
2009-04-13 07:31:00,58.742,58.75,58.741,58.741,17000000.0
2009-04-13 07:32:00,58.748,58.748,58.721,58.721,12800000.0
2009-04-13 07:33:00,58.734,58.74,58.734,58.739,12200000.0
2009-04-13 07:34:00,58.739,58.742,58.735,58.742,12200000.0
2009-04-13 07:35:00,58.748,58.755,58.745,58.752,16000000.0
2009-04-13 07:36:00,58.744,58.746,58.737,58.742,16000000.0
2009-04-13 07:37:00,58.724,58.736,58.722,58.722,11200000.0
2009-04-13 07:38:00,58.738,58.74,58.731,58.736,11600000.0
2009-04-13 07:39:00,58.734,58.738,58.731,58.738,11200000.0
2009-04-13 07:40:00,58.73,58.737,58.721,58.721,11200000.0
2009-04-13 07:41:00,58.726,58.74,58.726,58.729,12800000.0
2009-04-13 07:42:00,58.739,58.747,58.736,58.747,12800000.0
2009-04-13 07:43:00,58.744,58.745,58.736,58.741,12800000.0
2009-04-13 07:44:00,58.743,58.743,58.737,58.74,11200000.0
2009-04-13 07:45:00,58.747,58.747,58.724,58.73,8000000.0
2009-04-13 07:46:00,58.718,58.718,58.683,58.687,11200000.0
2009-04-13 07:47:00,58.677,58.696,58.677,58.693,14400000.0
2009-04-13 07:48:00,58.686,58.686,58.682,58.685,8000000.0
2009-04-13 07:49:00,58.684,58.692,58.682,58.685,17600000.0
2009-04-13 07:50:00,58.695,58.703,58.687,58.703,16000000.0
2009-04-13 07:51:00,58.706,58.711,58.7,58.711,12800000.0
2009-04-13 07:52:00,58.714,58.73,58.714,58.725,16000000.0
2009-04-13 07:53:00,58.715,58.717,58.707,58.717,12800000.0
2009-04-13 07:54:00,58.719,58.731,58.716,58.731,12800000.0
2009-04-13 07:55:00,58.721,58.723,58.705,58.722,12800000.0
2009-04-13 07:56:00,58.727,58.733,58.721,58.721,16000000.0
2009-04-13 07:57:00,58.715,58.728,58.715,58.726,9600000.0
2009-04-13 07:58:00,58.687,58.728,58.687,58.728,11200000.0
2009-04-13 07:59:00,58.729,58.738,58.729,58.732,12800000.0
2009-04-13 08:00:00,58.733,58.752,58.722,58.745,14400000.0
2009-04-13 08:01:00,58.744,58.744,58.727,58.729,8000000.0
2009-04-13 08:02:00,58.725,58.731,58.71,58.73,12800000.0
2009-04-13 08:03:00,58.717,58.717,58.708,58.714,11200000.0
2009-04-13 08:04:00,58.734,58.755,58.734,58.755,11200000.0
2009-04-13 08:05:00,58.754,58.774,58.754,58.774,14400000.0
2009-04-13 08:06:00,58.72,58.728,58.713,58.728,17600000.0
2009-04-13 08:07:00,58.724,58.733,58.723,58.733,11200000.0
2009-04-13 08:08:00,58.724,58.725,58.711,58.718,12800000.0
2009-04-13 08:09:00,58.709,58.727,58.709,58.727,12800000.0
2009-04-13 08:10:00,58.732,58.741,58.716,58.736,12800000.0
2009-04-13 08:11:00,58.743,58.743,58.726,58.733,11200000.0
2009-04-13 08:12:00,58.727,58.741,58.727,58.729,16000000.0
2009-04-13 08:13:00,58.74,58.781,58.74,58.78,11200000.0
2009-04-13 08:14:00,58.792,58.798,58.785,58.798,11200000.0
2009-04-13 08:15:00,58.81,58.833,58.809,58.833,16000000.0
2009-04-13 08:16:00,58.834,58.834,58.819,58.824,11200000.0
2009-04-13 08:17:00,58.828,58.848,58.828,58.848,12800000.0
2009-04-13 08:18:00,58.856,58.857,58.85,58.85,12800000.0
2009-04-13 08:19:00,58.849,58.857,58.841,58.845,13800000.0
2009-04-13 08:20:00,58.829,58.851,58.827,58.849,11200000.0
2009-04-13 08:21:00,58.852,58.852,58.83,58.83,9600000.0
2009-04-13 08:22:00,58.838,58.838,58.828,58.828,11200000.0
2009-04-13 08:23:00,58.796,58.796,58.783,58.783,11600000.0
2009-04-13 08:24:00,58.777,58.785,58.774,58.785,17600000.0
2009-04-13 08:25:00,58.802,58.802,58.789,58.793,12800000.0
2009-04-13 08:26:00,58.79,58.794,58.783,58.783,12800000.0
2009-04-13 08:27:00,58.785,58.786,58.763,58.763,12800000.0
2009-04-13 08:28:00,58.781,58.824,58.781,58.824,17400000.0
2009-04-13 08:29:00,58.805,58.805,58.79,58.79,14400000.0
2009-04-13 08:30:00,58.762,58.802,58.762,58.802,11200000.0
2009-04-13 08:31:00,58.808,58.816,58.804,58.804,12800000.0
2009-04-13 08:32:00,58.791,58.839,58.791,58.839,11200000.0
2009-04-13 08:33:00,58.821,58.821,58.77,58.77,11200000.0
2009-04-13 08:34:00,58.771,58.798,58.771,58.79,17600000.0
2009-04-13 08:35:00,58.801,58.805,58.793,58.794,17600000.0
2009-04-13 08:36:00,58.793,58.803,58.792,58.801,17600000.0
2009-04-13 08:37:00,58.818,58.83,58.818,58.829,11200000.0
2009-04-13 08:38:00,58.834,58.841,58.826,58.839,16000000.0
2009-04-13 08:39:00,58.824,58.84,58.824,58.825,16000000.0
2009-04-13 08:40:00,58.838,58.84,58.829,58.837,16000000.0
2009-04-13 08:41:00,58.852,58.872,58.852,58.872,17600000.0
2009-04-13 08:42:00,58.874,58.904,58.874,58.904,12800000.0
2009-04-13 08:43:00,58.866,58.876,58.855,58.874,12800000.0
2009-04-13 08:44:00,58.871,58.876,58.852,58.853,12800000.0
2009-04-13 08:45:00,58.824,58.835,58.823,58.823,16000000.0
2009-04-13 08:46:00,58.823,58.838,58.823,58.838,11200000.0
2009-04-13 08:47:00,58.872,58.882,58.867,58.874,11200000.0
2009-04-13 08:48:00,58.881,58.888,58.88,58.88,12800000.0
2009-04-13 08:49:00,58.886,58.886,58.873,58.875,17600000.0
2009-04-13 08:50:00,58.879,58.89,58.878,58.885,12800000.0
2009-04-13 08:51:00,58.892,58.926,58.892,58.926,17600000.0
2009-04-13 08:52:00,58.911,58.911,58.892,58.895,11200000.0
2009-04-13 08:53:00,58.887,58.89,58.865,58.882,16000000.0
2009-04-13 08:54:00,58.894,58.902,58.894,58.899,14400000.0
2009-04-13 08:55:00,58.895,58.895,58.884,58.884,15400000.0
2009-04-13 08:56:00,58.867,58.896,58.867,58.885,12800000.0
2009-04-13 08:57:00,58.884,58.884,58.867,58.867,11200000.0
2009-04-13 08:58:00,58.893,58.9,58.893,58.894,12800000.0
2009-04-13 08:59:00,58.903,58.905,58.896,58.905,12800000.0
2009-04-13 09:00:00,58.884,58.892,58.882,58.886,17600000.0
2009-04-13 09:01:00,58.898,58.9,58.89,58.894,11200000.0
2009-04-13 09:02:00,58.899,58.905,58.889,58.901,11200000.0
2009-04-13 09:03:00,58.907,58.913,58.892,58.908,16000000.0
2009-04-13 09:04:00,58.901,58.915,58.897,58.915,11200000.0
2009-04-13 09:05:00,58.915,58.923,58.912,58.912,11200000.0
2009-04-13 09:06:00,58.924,58.928,58.914,58.928,12200000.0
2009-04-13 09:07:00,58.93,58.93,58.919,58.925,12800000.0
2009-04-13 09:08:00,58.94,58.958,58.929,58.958,12800000.0
2009-04-13 09:09:00,58.957,58.964,58.948,58.962,17600000.0
2009-04-13 09:10:00,58.967,58.981,58.965,58.981,12800000.0
2009-04-13 09:11:00,59.017,59.049,59.017,59.049,12800000.0
2009-04-13 09:12:00,59.04,59.061,59.04,59.044,12800000.0
2009-04-13 09:13:00,59.019,59.019,58.996,58.996,11600000.0
2009-04-13 09:14:00,59.0,59.002,58.989,58.992,11200000.0
2009-04-13 09:15:00,58.979,58.987,58.972,58.975,11200000.0
2009-04-13 09:16:00,58.974,58.976,58.969,58.972,12800000.0
2009-04-13 09:17:00,58.973,58.979,58.969,58.978,11200000.0
2009-04-13 09:18:00,58.975,58.978,58.968,58.972,14400000.0
2009-04-13 09:19:00,58.97,58.974,58.956,58.974,12800000.0
2009-04-13 09:20:00,58.977,58.99,58.977,58.981,16000000.0
2009-04-13 09:21:00,58.963,58.963,58.954,58.963,11200000.0
2009-04-13 09:22:00,58.955,58.955,58.922,58.922,17600000.0
2009-04-13 09:23:00,58.905,58.908,58.898,58.907,13200000.0
2009-04-13 09:24:00,58.912,58.912,58.894,58.899,12200000.0
2009-04-13 09:25:00,58.902,58.906,58.9,58.904,12800000.0
2009-04-13 09:26:00,58.908,58.917,58.895,58.903,11200000.0
2009-04-13 09:27:00,58.91,58.927,58.91,58.927,11200000.0
2009-04-13 09:28:00,58.921,58.931,58.92,58.931,12800000.0
2009-04-13 09:29:00,58.934,58.937,58.92,58.92,11200000.0
2009-04-13 09:30:00,58.925,58.933,58.925,58.932,12800000.0
2009-04-13 09:31:00,58.943,58.944,58.939,58.94,12800000.0
2009-04-13 09:32:00,58.916,58.936,58.909,58.913,14800000.0
2009-04-13 09:33:00,58.916,58.922,58.904,58.922,12800000.0
2009-04-13 09:34:00,58.921,58.926,58.92,58.925,11200000.0
2009-04-13 09:35:00,58.918,58.924,58.912,58.912,12200000.0
2009-04-13 09:36:00,58.909,58.919,58.901,58.91,16000000.0
2009-04-13 09:37:00,58.902,58.923,58.85,58.918,16000000.0
2009-04-13 09:38:00,58.914,58.914,58.882,58.883,11200000.0
2009-04-13 09:39:00,58.888,58.891,58.881,58.891,12800000.0
2009-04-13 09:40:00,58.887,58.902,58.885,58.888,16000000.0
2009-04-13 09:41:00,58.91,58.915,58.909,58.915,11200000.0
2009-04-13 09:42:00,58.92,58.923,58.915,58.921,11200000.0
2009-04-13 09:43:00,58.911,58.911,58.9,58.901,12800000.0
2009-04-13 09:44:00,58.895,58.911,58.895,58.905,8000000.0
2009-04-13 09:45:00,58.904,58.91,58.884,58.884,12800000.0
2009-04-13 09:46:00,58.906,58.907,58.885,58.885,11200000.0
2009-04-13 09:47:00,58.909,58.916,58.906,58.906,12800000.0
2009-04-13 09:48:00,58.903,58.913,58.898,58.907,11200000.0
2009-04-13 09:49:00,58.912,58.913,58.902,58.913,12800000.0
2009-04-13 09:50:00,58.913,58.916,58.911,58.914,16000000.0
2009-04-13 09:51:00,58.911,58.921,58.91,58.912,16000000.0
2009-04-13 09:52:00,58.898,58.902,58.881,58.894,11200000.0
2009-04-13 09:53:00,58.895,58.906,58.895,58.902,12800000.0
2009-04-13 09:54:00,58.901,58.901,58.891,58.894,17600000.0
2009-04-13 09:55:00,58.888,58.898,58.885,58.895,11200000.0
2009-04-13 09:56:00,58.9,58.905,58.892,58.905,12800000.0
2009-04-13 09:57:00,58.907,58.909,58.894,58.897,17600000.0
2009-04-13 09:58:00,58.915,58.92,58.826,58.912,17600000.0
2009-04-13 09:59:00,58.913,58.928,58.905,58.928,17600000.0
2009-04-13 10:00:00,58.946,58.954,58.94,58.948,11200000.0
2009-04-13 10:01:00,58.943,58.953,58.942,58.942,12800000.0
2009-04-13 10:02:00,58.956,58.957,58.933,58.952,16000000.0
2009-04-13 10:03:00,58.952,58.956,58.924,58.924,11600000.0
2009-04-13 10:04:00,58.959,58.961,58.952,58.958,12800000.0
2009-04-13 10:05:00,58.956,58.96,58.943,58.943,8000000.0
2009-04-13 10:06:00,58.952,58.959,58.949,58.957,17600000.0
2009-04-13 10:07:00,58.956,58.965,58.951,58.965,12800000.0
2009-04-13 10:08:00,58.962,58.965,58.956,58.965,11200000.0
2009-04-13 10:09:00,58.962,58.962,58.95,58.955,12800000.0
2009-04-13 10:10:00,58.956,58.961,58.956,58.961,11200000.0
2009-04-13 10:11:00,58.947,58.976,58.938,58.976,11200000.0
2009-04-13 10:12:00,58.983,58.99,58.972,58.972,12800000.0
2009-04-13 10:13:00,58.957,58.962,58.95,58.957,12800000.0
2009-04-13 10:14:00,58.958,58.966,58.955,58.965,11200000.0
2009-04-13 10:15:00,58.984,58.988,58.973,58.973,12800000.0
2009-04-13 10:16:00,58.956,58.956,58.941,58.941,12800000.0
2009-04-13 10:17:00,58.939,58.94,58.933,58.933,11200000.0
2009-04-13 10:18:00,58.937,58.948,58.92,58.948,11200000.0
2009-04-13 10:19:00,58.941,58.941,58.937,58.939,11200000.0
2009-04-13 10:20:00,58.936,58.942,58.931,58.931,17600000.0
2009-04-13 10:21:00,58.931,58.931,58.921,58.929,8000000.0
2009-04-13 10:22:00,58.928,58.932,58.923,58.932,11200000.0
2009-04-13 10:23:00,58.923,58.926,58.897,58.914,11200000.0
2009-04-13 10:24:00,58.934,58.949,58.934,58.947,12800000.0
2009-04-13 10:25:00,58.952,58.954,58.942,58.953,11200000.0
2009-04-13 10:26:00,58.95,58.956,58.95,58.956,12800000.0
2009-04-13 10:27:00,58.949,58.965,58.949,58.956,11200000.0
2009-04-13 10:28:00,58.965,58.969,58.961,58.961,12800000.0
2009-04-13 10:29:00,58.97,58.981,58.97,58.981,11200000.0
2009-04-13 10:30:00,58.964,58.988,58.964,58.981,12800000.0
2009-04-13 10:31:00,58.992,58.992,58.952,58.961,12800000.0
2009-04-13 10:32:00,58.951,58.954,58.947,58.947,17600000.0
2009-04-13 10:33:00,58.952,58.96,58.952,58.959,11200000.0
2009-04-13 10:34:00,58.96,58.961,58.954,58.958,11200000.0
2009-04-13 10:35:00,58.941,58.959,58.936,58.944,11200000.0
2009-04-13 10:36:00,58.939,58.95,58.936,58.942,11200000.0
2009-04-13 10:37:00,58.939,58.96,58.85,58.952,11200000.0
2009-04-13 10:38:00,58.949,58.949,58.931,58.943,12800000.0
2009-04-13 10:39:00,58.939,58.968,58.939,58.968,11200000.0
2009-04-13 10:40:00,58.972,58.978,58.965,58.975,16000000.0
2009-04-13 10:41:00,58.963,58.965,58.949,58.951,12800000.0
2009-04-13 10:42:00,58.948,58.948,58.928,58.94,11200000.0
2009-04-13 10:43:00,58.934,58.939,58.93,58.932,11200000.0
2009-04-13 10:44:00,58.937,58.937,58.931,58.932,12800000.0
2009-04-13 10:45:00,58.935,58.948,58.93,58.948,12800000.0
2009-04-13 10:46:00,58.949,58.949,58.94,58.941,12800000.0
2009-04-13 10:47:00,58.935,58.948,58.92,58.948,12800000.0
2009-04-13 10:48:00,58.948,58.948,58.936,58.944,12800000.0
2009-04-13 10:49:00,58.93,58.948,58.93,58.948,11200000.0
2009-04-13 10:50:00,58.936,58.946,58.93,58.93,16000000.0
2009-04-13 10:51:00,58.949,58.959,58.945,58.954,17000000.0
2009-04-13 10:52:00,58.946,58.962,58.939,58.962,11200000.0
2009-04-13 10:53:00,58.979,58.987,58.964,58.967,11200000.0
2009-04-13 10:54:00,58.972,58.984,58.972,58.984,17600000.0
2009-04-13 10:55:00,58.984,58.984,58.973,58.982,11200000.0
2009-04-13 10:56:00,58.945,58.945,58.926,58.926,11200000.0
2009-04-13 10:57:00,58.928,58.928,58.913,58.913,16000000.0
2009-04-13 10:58:00,58.903,58.923,58.826,58.923,12800000.0
2009-04-13 10:59:00,58.926,58.926,58.919,58.919,11200000.0
2009-04-13 11:00:00,58.933,58.933,58.925,58.933,12800000.0
2009-04-13 11:01:00,58.925,58.925,58.903,58.906,12800000.0
2009-04-13 11:02:00,58.934,58.948,58.934,58.942,16000000.0
2009-04-13 11:03:00,58.934,58.953,58.918,58.918,12800000.0
2009-04-13 11:04:00,58.949,58.956,58.948,58.949,14400000.0
2009-04-13 11:05:00,58.96,58.962,58.958,58.958,17600000.0
2009-04-13 11:06:00,58.957,58.957,58.936,58.941,17600000.0
2009-04-13 11:07:00,58.933,58.933,58.913,58.919,17600000.0
2009-04-13 11:08:00,58.867,58.948,58.867,58.925,11200000.0
2009-04-13 11:09:00,58.902,58.902,58.873,58.873,17600000.0
2009-04-13 11:10:00,58.87,58.881,58.87,58.878,12800000.0
2009-04-13 11:11:00,58.883,58.883,58.873,58.877,11200000.0
2009-04-13 11:12:00,58.87,58.884,58.869,58.882,17600000.0
2009-04-13 11:13:00,58.898,58.9,58.877,58.888,14400000.0
2009-04-13 11:14:00,58.889,58.889,58.882,58.882,11200000.0
2009-04-13 11:15:00,58.876,58.884,58.872,58.884,11200000.0
2009-04-13 11:16:00,58.879,58.886,58.879,58.886,12800000.0
2009-04-13 11:17:00,58.878,58.878,58.866,58.87,11200000.0
2009-04-13 11:18:00,58.867,58.867,58.861,58.865,12800000.0
2009-04-13 11:19:00,58.86,58.873,58.859,58.873,17600000.0
2009-04-13 11:20:00,58.875,58.875,58.865,58.867,12800000.0
2009-04-13 11:21:00,58.877,58.877,58.867,58.872,14400000.0
2009-04-13 11:22:00,58.853,58.865,58.852,58.852,12800000.0
2009-04-13 11:23:00,58.868,58.87,58.86,58.866,11200000.0
2009-04-13 11:24:00,58.864,58.864,58.848,58.857,12800000.0
2009-04-13 11:25:00,58.852,58.859,58.842,58.855,17600000.0
2009-04-13 11:26:00,58.853,58.86,58.852,58.859,9600000.0
2009-04-13 11:27:00,58.855,58.856,58.841,58.855,8000000.0
2009-04-13 11:28:00,58.85,58.85,58.84,58.84,14400000.0
2009-04-13 11:29:00,58.828,58.83,58.824,58.824,14400000.0
2009-04-13 11:30:00,58.789,58.815,58.789,58.803,14400000.0
2009-04-13 11:31:00,58.825,58.826,58.813,58.814,11200000.0
2009-04-13 11:32:00,58.818,58.821,58.813,58.821,17600000.0
2009-04-13 11:33:00,58.814,58.821,58.805,58.805,12800000.0
2009-04-13 11:34:00,58.786,58.813,58.786,58.804,12800000.0
2009-04-13 11:35:00,58.816,58.823,58.816,58.822,10600000.0
2009-04-13 11:36:00,58.828,58.828,58.825,58.826,12800000.0
2009-04-13 11:37:00,58.823,58.823,58.813,58.813,11200000.0
2009-04-13 11:38:00,58.818,58.832,58.818,58.819,11200000.0
2009-04-13 11:39:00,58.82,58.82,58.803,58.813,11200000.0
2009-04-13 11:40:00,58.802,58.823,58.802,58.823,11200000.0
2009-04-13 11:41:00,58.816,58.816,58.81,58.815,17000000.0
2009-04-13 11:42:00,58.813,58.82,58.802,58.813,17000000.0
2009-04-13 11:43:00,58.82,58.829,58.808,58.829,11200000.0
2009-04-13 11:44:00,58.829,58.829,58.821,58.822,11200000.0
2009-04-13 11:45:00,58.819,58.821,58.813,58.819,14400000.0
2009-04-13 11:46:00,58.783,58.826,58.783,58.826,11200000.0
2009-04-13 11:47:00,58.816,58.82,58.798,58.82,17600000.0
2009-04-13 11:48:00,58.827,58.831,58.814,58.831,11200000.0
2009-04-13 11:49:00,58.813,58.816,58.806,58.806,12800000.0
2009-04-13 11:50:00,58.806,58.809,58.799,58.808,17600000.0
2009-04-13 11:51:00,58.795,58.81,58.795,58.805,11200000.0
2009-04-13 11:52:00,58.795,58.795,58.761,58.762,11200000.0
2009-04-13 11:53:00,58.76,58.776,58.76,58.761,16400000.0
2009-04-13 11:54:00,58.759,58.759,58.744,58.746,14400000.0
2009-04-13 11:55:00,58.754,58.758,58.694,58.758,11200000.0
2009-04-13 11:56:00,58.762,58.768,58.749,58.754,12800000.0
2009-04-13 11:57:00,58.752,58.752,58.727,58.727,17600000.0
2009-04-13 11:58:00,58.751,58.754,58.75,58.75,11200000.0
2009-04-13 11:59:00,58.742,58.749,58.725,58.725,11200000.0
2009-04-13 12:00:00,58.711,58.711,58.706,58.706,11200000.0
2009-04-13 12:01:00,58.718,58.725,58.716,58.716,11200000.0
2009-04-13 12:02:00,58.72,58.727,58.718,58.723,14400000.0
2009-04-13 12:03:00,58.716,58.716,58.702,58.71,11200000.0
2009-04-13 12:04:00,58.724,58.73,58.714,58.73,17600000.0
2009-04-13 12:05:00,58.728,58.737,58.724,58.737,17600000.0
2009-04-13 12:06:00,58.745,58.745,58.734,58.734,12800000.0
2009-04-13 12:07:00,58.746,58.746,58.73,58.741,11200000.0
2009-04-13 12:08:00,58.728,58.746,58.728,58.746,11200000.0
2009-04-13 12:09:00,58.748,58.748,58.698,58.698,14400000.0
2009-04-13 12:10:00,58.75,58.755,58.742,58.742,11200000.0
2009-04-13 12:11:00,58.746,58.746,58.733,58.739,12800000.0
2009-04-13 12:12:00,58.745,58.784,58.745,58.784,11200000.0
2009-04-13 12:13:00,58.787,58.787,58.77,58.783,11200000.0
2009-04-13 12:14:00,58.787,58.797,58.784,58.797,12800000.0
2009-04-13 12:15:00,58.8,58.804,58.798,58.802,8000000.0
2009-04-13 12:16:00,58.783,58.802,58.783,58.802,12800000.0
2009-04-13 12:17:00,58.815,58.844,58.771,58.82,17600000.0
2009-04-13 12:18:00,58.788,58.8,58.784,58.798,16000000.0
2009-04-13 12:19:00,58.792,58.804,58.781,58.804,12800000.0
2009-04-13 12:20:00,58.799,58.799,58.786,58.792,14400000.0
2009-04-13 12:21:00,58.791,58.792,58.773,58.791,16000000.0
2009-04-13 12:22:00,58.795,58.805,58.795,58.797,16000000.0
2009-04-13 12:23:00,58.798,58.805,58.794,58.802,14400000.0
2009-04-13 12:24:00,58.798,58.805,58.795,58.802,12800000.0
2009-04-13 12:25:00,58.797,58.798,58.793,58.798,11200000.0
2009-04-13 12:26:00,58.769,58.775,58.757,58.766,11200000.0
2009-04-13 12:27:00,58.77,58.775,58.766,58.769,11200000.0
2009-04-13 12:28:00,58.771,58.787,58.77,58.786,12800000.0
2009-04-13 12:29:00,58.791,58.794,58.784,58.786,17600000.0
2009-04-13 12:30:00,58.781,58.781,58.772,58.776,17600000.0
2009-04-13 12:31:00,58.777,58.787,58.776,58.787,12800000.0
2009-04-13 12:32:00,58.779,58.789,58.777,58.781,12800000.0
2009-04-13 12:33:00,58.783,58.791,58.78,58.787,14400000.0
2009-04-13 12:34:00,58.792,58.808,58.792,58.802,12800000.0
2009-04-13 12:35:00,58.813,58.825,58.813,58.822,11200000.0
2009-04-13 12:36:00,58.808,58.831,58.808,58.831,11200000.0
2009-04-13 12:37:00,58.83,58.838,58.81,58.812,11200000.0
2009-04-13 12:38:00,58.834,58.838,58.745,58.831,17600000.0
2009-04-13 12:39:00,58.82,58.832,58.807,58.807,15400000.0
2009-04-13 12:40:00,58.831,58.831,58.811,58.825,16000000.0
2009-04-13 12:41:00,58.829,58.833,58.822,58.822,12800000.0
2009-04-13 12:42:00,58.828,58.837,58.828,58.831,14400000.0
2009-04-13 12:43:00,58.828,58.836,58.828,58.834,12800000.0
2009-04-13 12:44:00,58.832,58.843,58.828,58.838,17600000.0
2009-04-13 12:45:00,58.836,58.84,58.817,58.817,16000000.0
2009-04-13 12:46:00,58.841,58.845,58.837,58.839,12800000.0
2009-04-13 12:47:00,58.84,58.85,58.828,58.828,9600000.0
2009-04-13 12:48:00,58.838,58.838,58.83,58.832,11200000.0
2009-04-13 12:49:00,58.827,58.827,58.796,58.796,16000000.0
2009-04-13 12:50:00,58.797,58.806,58.795,58.801,14400000.0
2009-04-13 12:51:00,58.806,58.829,58.806,58.826,11200000.0
2009-04-13 12:52:00,58.832,58.832,58.806,58.809,11200000.0
2009-04-13 12:53:00,58.794,58.818,58.792,58.818,11200000.0
2009-04-13 12:54:00,58.833,58.834,58.823,58.824,12800000.0
2009-04-13 12:55:00,58.827,58.833,58.823,58.823,16000000.0
2009-04-13 12:56:00,58.835,58.835,58.827,58.828,9600000.0
2009-04-13 12:57:00,58.819,58.826,58.819,58.821,11200000.0
2009-04-13 12:58:00,58.81,58.814,58.785,58.814,17600000.0
2009-04-13 12:59:00,58.793,58.793,58.779,58.779,16000000.0
2009-04-13 13:00:00,58.775,58.783,58.768,58.78,12800000.0
2009-04-13 13:01:00,58.769,58.775,58.765,58.771,14400000.0
2009-04-13 13:02:00,58.768,58.783,58.768,58.779,12800000.0
2009-04-13 13:03:00,58.774,58.796,58.77,58.796,16000000.0
2009-04-13 13:04:00,58.808,58.827,58.808,58.827,11200000.0
2009-04-13 13:05:00,58.824,58.827,58.813,58.817,12800000.0
2009-04-13 13:06:00,58.777,58.778,58.77,58.775,11200000.0
2009-04-13 13:07:00,58.817,58.821,58.81,58.81,14400000.0
2009-04-13 13:08:00,58.825,58.83,58.825,58.828,17600000.0
2009-04-13 13:09:00,58.833,58.836,58.823,58.836,12800000.0
2009-04-13 13:10:00,58.813,58.853,58.813,58.853,16000000.0
2009-04-13 13:11:00,58.857,58.857,58.837,58.837,11200000.0
2009-04-13 13:12:00,58.814,58.822,58.814,58.815,12800000.0
2009-04-13 13:13:00,58.809,58.829,58.809,58.819,17600000.0
2009-04-13 13:14:00,58.819,58.827,58.812,58.812,12800000.0
2009-04-13 13:15:00,58.829,58.843,58.826,58.843,12800000.0
2009-04-13 13:16:00,58.828,58.84,58.823,58.828,17600000.0
2009-04-13 13:17:00,58.829,58.85,58.829,58.831,9600000.0
2009-04-13 13:18:00,58.819,58.848,58.816,58.848,11200000.0
2009-04-13 13:19:00,58.85,58.85,58.832,58.832,16000000.0
2009-04-13 13:20:00,58.828,58.874,58.824,58.874,17600000.0
2009-04-13 13:21:00,58.889,58.896,58.868,58.896,11200000.0
2009-04-13 13:22:00,58.886,58.891,58.882,58.887,12800000.0
2009-04-13 13:23:00,58.881,58.881,58.869,58.869,7400000.0
2009-04-13 13:24:00,58.876,58.895,58.876,58.895,11200000.0
2009-04-13 13:25:00,58.89,58.911,58.89,58.911,17600000.0
2009-04-13 13:26:00,58.922,58.922,58.881,58.881,17600000.0
2009-04-13 13:27:00,58.864,58.873,58.864,58.873,9600000.0
2009-04-13 13:28:00,58.872,58.887,58.789,58.887,16000000.0
2009-04-13 13:29:00,58.783,58.901,58.783,58.879,11200000.0
2009-04-13 13:30:00,58.865,58.872,58.863,58.863,12800000.0
2009-04-13 13:31:00,58.869,58.873,58.869,58.869,11200000.0
2009-04-13 13:32:00,58.855,58.86,58.855,58.855,11200000.0
2009-04-13 13:33:00,58.859,58.868,58.852,58.852,19200000.0
2009-04-13 13:34:00,58.859,58.868,58.859,58.866,12800000.0
2009-04-13 13:35:00,58.88,58.883,58.879,58.881,36800000.0
2009-04-13 13:36:00,58.868,58.886,58.866,58.88,17600000.0
2009-04-13 13:37:00,58.878,58.88,58.873,58.88,14400000.0
2009-04-13 13:38:00,58.882,58.889,58.877,58.883,34400000.0
2009-04-13 13:39:00,58.883,58.891,58.883,58.889,14400000.0
2009-04-13 13:40:00,58.886,58.894,58.886,58.894,40800000.0
2009-04-13 13:41:00,58.898,58.9,58.892,58.9,16000000.0
2009-04-13 13:42:00,58.895,58.903,58.893,58.893,11200000.0
2009-04-13 13:43:00,58.901,58.906,58.896,58.901,26600000.0
2009-04-13 13:44:00,58.903,58.911,58.9,58.901,33600000.0
2009-04-13 13:45:00,58.903,58.913,58.901,58.906,20800000.0
2009-04-13 13:46:00,58.909,58.909,58.889,58.889,23400000.0
2009-04-13 13:47:00,58.882,58.882,58.874,58.879,12800000.0
2009-04-13 13:48:00,58.879,58.88,58.87,58.875,12800000.0
2009-04-13 13:49:00,58.876,58.876,58.862,58.862,17600000.0
2009-04-13 13:50:00,58.833,58.856,58.828,58.856,11200000.0
2009-04-13 13:51:00,58.862,58.885,58.862,58.884,24000000.0
2009-04-13 13:52:00,58.892,58.895,58.881,58.885,12800000.0
2009-04-13 13:53:00,58.885,58.891,58.877,58.877,17600000.0
2009-04-13 13:54:00,58.878,58.881,58.876,58.879,25000000.0
2009-04-13 13:55:00,58.857,58.857,58.846,58.847,9600000.0
2009-04-13 13:56:00,58.853,58.855,58.849,58.853,14400000.0
2009-04-13 13:57:00,58.858,58.858,58.844,58.848,28800000.0
2009-04-13 13:58:00,58.844,58.86,58.844,58.86,14400000.0
2009-04-13 13:59:00,58.886,58.887,58.872,58.887,32000000.0
2009-04-13 14:00:00,58.884,58.885,58.875,58.875,48000000.0
2009-04-13 14:01:00,58.883,58.892,58.883,58.892,32000000.0
2009-04-13 14:02:00,58.912,58.912,58.872,58.878,14400000.0
2009-04-13 14:03:00,58.863,58.865,58.857,58.857,14400000.0
2009-04-13 14:04:00,58.848,58.848,58.836,58.841,11200000.0
2009-04-13 14:05:00,58.839,58.842,58.835,58.842,24000000.0
2009-04-13 14:06:00,58.828,58.828,58.803,58.806,37200000.0
2009-04-13 14:07:00,58.804,58.819,58.793,58.819,40000000.0
2009-04-13 14:08:00,58.814,58.825,58.814,58.823,8000000.0
2009-04-13 14:09:00,58.827,58.827,58.818,58.823,33600000.0
2009-04-13 14:10:00,58.813,58.824,58.813,58.824,34000000.0
2009-04-13 14:11:00,58.823,58.828,58.818,58.827,14400000.0
2009-04-13 14:12:00,58.824,58.824,58.804,58.809,27200000.0
2009-04-13 14:13:00,58.813,58.815,58.809,58.813,14400000.0
2009-04-13 14:14:00,58.817,58.817,58.808,58.808,12800000.0
2009-04-13 14:15:00,58.804,58.804,58.78,58.78,28800000.0
2009-04-13 14:16:00,58.785,58.809,58.785,58.809,25600000.0
2009-04-13 14:17:00,58.794,58.799,58.788,58.789,12800000.0
2009-04-13 14:18:00,58.807,58.812,58.806,58.812,16000000.0
2009-04-13 14:19:00,58.816,58.816,58.807,58.807,9600000.0
2009-04-13 14:20:00,58.804,58.807,58.796,58.796,26000000.0
2009-04-13 14:21:00,58.796,58.801,58.793,58.801,28800000.0
2009-04-13 14:22:00,58.814,58.814,58.801,58.804,24000000.0
2009-04-13 14:23:00,58.81,58.813,58.798,58.798,48000000.0
2009-04-13 14:24:00,58.812,58.819,58.812,58.813,12800000.0
2009-04-13 14:25:00,58.807,58.838,58.804,58.834,12800000.0
2009-04-13 14:26:00,58.828,58.841,58.828,58.836,12800000.0
2009-04-13 14:27:00,58.834,58.845,58.834,58.845,17600000.0
2009-04-13 14:28:00,58.84,58.844,58.827,58.828,11200000.0
2009-04-13 14:29:00,58.848,58.863,58.848,58.863,36800000.0
2009-04-13 14:30:00,58.872,58.887,58.871,58.887,22400000.0
2009-04-13 14:31:00,58.9,58.905,58.888,58.888,20800000.0
2009-04-13 14:32:00,58.898,58.898,58.891,58.896,40000000.0
2009-04-13 14:33:00,58.895,58.895,58.875,58.875,24000000.0
2009-04-13 14:34:00,58.87,58.877,58.861,58.871,33600000.0
2009-04-13 14:35:00,58.871,58.876,58.871,58.875,14400000.0
2009-04-13 14:36:00,58.879,58.879,58.867,58.871,12800000.0
2009-04-13 14:37:00,58.866,58.866,58.857,58.859,11200000.0
2009-04-13 14:38:00,58.85,58.858,58.85,58.858,56000000.0
2009-04-13 14:39:00,58.848,58.863,58.848,58.858,12800000.0
2009-04-13 14:40:00,58.85,58.862,58.832,58.854,14400000.0
2009-04-13 14:41:00,58.852,58.868,58.839,58.868,56000000.0
2009-04-13 14:42:00,58.896,58.913,58.896,58.9,12800000.0
2009-04-13 14:43:00,58.892,58.892,58.877,58.877,25600000.0
2009-04-13 14:44:00,58.871,58.876,58.864,58.867,11200000.0
2009-04-13 14:45:00,58.858,58.858,58.846,58.849,11200000.0
2009-04-13 14:46:00,58.856,58.862,58.856,58.862,11200000.0
2009-04-13 14:47:00,58.866,58.871,58.861,58.865,16000000.0
2009-04-13 14:48:00,58.87,58.909,58.87,58.909,19200000.0
2009-04-13 14:49:00,58.917,58.917,58.901,58.906,32000000.0
2009-04-13 14:50:00,58.904,58.91,58.902,58.906,28800000.0
2009-04-13 14:51:00,58.91,58.91,58.894,58.897,32000000.0
2009-04-13 14:52:00,58.899,58.915,58.899,58.912,12800000.0
2009-04-13 14:53:00,58.891,58.907,58.888,58.903,17600000.0
2009-04-13 14:54:00,58.908,58.91,58.904,58.906,12800000.0
2009-04-13 14:55:00,58.906,58.907,58.897,58.907,16000000.0
2009-04-13 14:56:00,58.886,58.896,58.886,58.893,12800000.0
2009-04-13 14:57:00,58.876,58.876,58.864,58.864,12800000.0
2009-04-13 14:58:00,58.84,58.84,58.823,58.832,17600000.0
2009-04-13 14:59:00,58.792,58.792,58.738,58.738,8000000.0
2009-04-13 15:00:00,58.765,58.768,58.75,58.75,14400000.0
2009-04-13 15:01:00,58.753,58.795,58.753,58.783,12800000.0
2009-04-13 15:02:00,58.775,58.781,58.754,58.778,26600000.0
2009-04-13 15:03:00,58.788,58.796,58.769,58.769,12800000.0
2009-04-13 15:04:00,58.759,58.765,58.741,58.744,24000000.0
2009-04-13 15:05:00,58.758,58.774,58.758,58.758,11200000.0
2009-04-13 15:06:00,58.77,58.788,58.77,58.775,11200000.0
2009-04-13 15:07:00,58.793,58.834,58.793,58.834,25600000.0
2009-04-13 15:08:00,58.819,58.819,58.797,58.808,22400000.0
2009-04-13 15:09:00,58.808,58.808,58.796,58.796,16000000.0
2009-04-13 15:10:00,58.803,58.82,58.794,58.794,39800000.0
2009-04-13 15:11:00,58.789,58.796,58.788,58.796,32000000.0
2009-04-13 15:12:00,58.796,58.806,58.796,58.798,30400000.0
2009-04-13 15:13:00,58.818,58.818,58.799,58.799,44800000.0
2009-04-13 15:14:00,58.794,58.8,58.794,58.794,35200000.0
2009-04-13 15:15:00,58.794,58.795,58.789,58.789,22400000.0
2009-04-13 15:16:00,58.784,58.792,58.781,58.783,36200000.0
2009-04-13 15:17:00,58.785,58.804,58.785,58.802,22400000.0
2009-04-13 15:18:00,58.808,58.81,58.803,58.809,22400000.0
2009-04-13 15:19:00,58.815,58.82,58.815,58.817,16000000.0
2009-04-13 15:20:00,58.822,58.822,58.81,58.81,24000000.0
2009-04-13 15:21:00,58.812,58.812,58.801,58.801,8000000.0
2009-04-13 15:22:00,58.799,58.803,58.792,58.796,14400000.0
2009-04-13 15:23:00,58.793,58.802,58.792,58.8,48000000.0
2009-04-13 15:24:00,58.797,58.802,58.794,58.8,25600000.0
2009-04-13 15:25:00,58.806,58.82,58.799,58.799,26600000.0
2009-04-13 15:26:00,58.782,58.782,58.754,58.754,40400000.0
2009-04-13 15:27:00,58.737,58.737,58.586,58.586,28200000.0
2009-04-13 15:28:00,58.58,58.687,58.58,58.678,69800000.0
2009-04-13 15:29:00,58.681,58.693,58.596,58.693,46400000.0
2009-04-13 15:30:00,58.644,58.763,58.628,58.628,115200000.0
2009-04-13 15:31:00,58.697,58.701,58.682,58.701,60800000.0
2009-04-13 15:32:00,58.691,58.722,58.691,58.722,30400000.0
2009-04-13 15:33:00,58.726,58.728,58.716,58.72,30400000.0
2009-04-13 15:34:00,58.71,58.71,58.685,58.685,22400000.0
2009-04-13 15:35:00,58.695,58.707,58.695,58.695,33600000.0
2009-04-13 15:36:00,58.687,58.687,58.66,58.668,32000000.0
2009-04-13 15:37:00,58.673,58.694,58.673,58.693,30400000.0
2009-04-13 15:38:00,58.696,58.696,58.681,58.681,60000000.0
2009-04-13 15:39:00,58.673,58.682,58.662,58.675,36800000.0
2009-04-13 15:40:00,58.672,58.672,58.658,58.667,35200000.0
2009-04-13 15:41:00,58.661,58.665,58.65,58.665,25000000.0
2009-04-13 15:42:00,58.672,58.672,58.654,58.654,43200000.0
2009-04-13 15:43:00,58.672,58.674,58.663,58.668,27200000.0
2009-04-13 15:44:00,58.657,58.657,58.64,58.64,27200000.0
2009-04-13 15:45:00,58.653,58.656,58.639,58.656,16000000.0
2009-04-13 15:46:00,58.641,58.647,58.63,58.647,14400000.0
2009-04-13 15:47:00,58.628,58.628,58.593,58.593,30400000.0
2009-04-13 15:48:00,58.607,58.628,58.597,58.618,27200000.0
2009-04-13 15:49:00,58.604,58.604,58.563,58.569,11200000.0
2009-04-13 15:50:00,58.585,58.585,58.574,58.575,25600000.0
2009-04-13 15:51:00,58.582,58.602,58.582,58.599,43200000.0
2009-04-13 15:52:00,58.598,58.602,58.597,58.6,20800000.0
2009-04-13 15:53:00,58.611,58.611,58.603,58.61,23400000.0
2009-04-13 15:54:00,58.614,58.618,58.606,58.61,29200000.0
2009-04-13 15:55:00,58.605,58.613,58.584,58.584,24000000.0
2009-04-13 15:56:00,58.574,58.586,58.563,58.563,51200000.0
2009-04-13 15:57:00,58.544,58.567,58.544,58.567,12200000.0
2009-04-13 15:58:00,58.596,58.616,58.596,58.615,19200000.0
2009-04-13 15:59:00,58.611,58.611,58.602,58.606,36800000.0
2009-04-13 16:00:00,58.62,58.635,58.62,58.628,51200000.0
2009-04-13 16:01:00,58.631,58.631,58.626,58.626,41600000.0
2009-04-13 16:02:00,58.607,58.621,58.605,58.621,22400000.0
2009-04-13 16:03:00,58.626,58.626,58.61,58.616,64000000.0
2009-04-13 16:04:00,58.619,58.631,58.619,58.631,44200000.0
2009-04-13 16:05:00,58.631,58.634,58.623,58.632,48000000.0
2009-04-13 16:06:00,58.633,58.642,58.632,58.632,35600000.0
2009-04-13 16:07:00,58.63,58.635,58.622,58.635,32000000.0
2009-04-13 16:08:00,58.662,58.683,58.662,58.683,44800000.0
2009-04-13 16:09:00,58.667,58.667,58.648,58.653,44800000.0
2009-04-13 16:10:00,58.652,58.652,58.644,58.65,41600000.0
2009-04-13 16:11:00,58.648,58.656,58.648,58.656,14400000.0
2009-04-13 16:12:00,58.658,58.674,58.633,58.633,56000000.0
2009-04-13 16:13:00,58.656,58.672,58.649,58.672,11200000.0
2009-04-13 16:14:00,58.682,58.691,58.674,58.69,49600000.0
2009-04-13 16:15:00,58.687,58.694,58.686,58.686,59200000.0
2009-04-13 16:16:00,58.658,58.681,58.651,58.657,17600000.0
2009-04-13 16:17:00,58.686,58.69,58.681,58.681,38400000.0
2009-04-13 16:18:00,58.635,58.666,58.635,58.666,38400000.0
2009-04-13 16:19:00,58.672,58.674,58.667,58.674,22400000.0
2009-04-13 16:20:00,58.665,58.669,58.657,58.669,11200000.0
2009-04-13 16:21:00,58.707,58.714,58.706,58.711,27200000.0
2009-04-13 16:22:00,58.711,58.711,58.687,58.687,41600000.0
2009-04-13 16:23:00,58.681,58.681,58.67,58.678,43200000.0
2009-04-13 16:24:00,58.682,58.685,58.677,58.681,17600000.0
2009-04-13 16:25:00,58.686,58.705,58.686,58.703,33600000.0
2009-04-13 16:26:00,58.703,58.703,58.681,58.681,17600000.0
2009-04-13 16:27:00,58.675,58.697,58.675,58.697,35200000.0
2009-04-13 16:28:00,58.7,58.717,58.7,58.713,27200000.0
2009-04-13 16:29:00,58.716,58.716,58.708,58.714,11200000.0
2009-04-13 16:30:00,58.705,58.705,58.675,58.675,43200000.0
2009-04-13 16:31:00,58.679,58.71,58.679,58.704,41600000.0
2009-04-13 16:32:00,58.712,58.721,58.706,58.721,12800000.0
2009-04-13 16:33:00,58.71,58.71,58.697,58.697,27200000.0
2009-04-13 16:34:00,58.696,58.706,58.691,58.704,34600000.0
2009-04-13 16:35:00,58.705,58.705,58.69,58.694,52800000.0
2009-04-13 16:36:00,58.725,58.77,58.725,58.77,51200000.0
2009-04-13 16:37:00,58.782,58.807,58.782,58.805,41600000.0
2009-04-13 16:38:00,58.803,58.803,58.789,58.791,39400000.0
2009-04-13 16:39:00,58.794,58.794,58.784,58.792,35200000.0
2009-04-13 16:40:00,58.775,58.777,58.757,58.759,56400000.0
2009-04-13 16:41:00,58.753,58.762,58.749,58.761,74000000.0
2009-04-13 16:42:00,58.767,58.773,58.756,58.77,54400000.0
2009-04-13 16:43:00,58.77,58.778,58.768,58.778,17600000.0
2009-04-13 16:44:00,58.78,58.788,58.779,58.788,11200000.0
2009-04-13 16:45:00,58.781,58.79,58.78,58.784,57600000.0
2009-04-13 16:46:00,58.767,58.767,58.752,58.752,13200000.0
2009-04-13 16:47:00,58.75,58.758,58.729,58.729,70400000.0
2009-04-13 16:48:00,58.729,58.756,58.727,58.756,52800000.0
2009-04-13 16:49:00,58.757,58.764,58.75,58.76,36800000.0
2009-04-13 16:50:00,58.781,58.801,58.781,58.795,76000000.0
2009-04-13 16:51:00,58.797,58.798,58.776,58.779,32000000.0
2009-04-13 16:52:00,58.792,58.844,58.792,58.844,45800000.0
2009-04-13 16:53:00,58.847,58.853,58.838,58.838,30400000.0
2009-04-13 16:54:00,58.844,58.844,58.821,58.824,11600000.0
2009-04-13 16:55:00,58.816,58.816,58.805,58.813,27200000.0
2009-04-13 16:56:00,58.815,58.817,58.806,58.807,36800000.0
2009-04-13 16:57:00,58.806,58.81,58.804,58.804,19200000.0
2009-04-13 16:58:00,58.814,58.826,58.805,58.826,12200000.0
2009-04-13 16:59:00,58.821,58.83,58.817,58.817,51200000.0
2009-04-13 17:00:00,58.818,58.83,58.818,58.818,49600000.0
2009-04-13 17:01:00,58.816,58.82,58.812,58.814,40000000.0
2009-04-13 17:02:00,58.807,58.807,58.765,58.765,33600000.0
2009-04-13 17:03:00,58.774,58.783,58.767,58.78,44800000.0
2009-04-13 17:04:00,58.779,58.779,58.712,58.712,41600000.0
2009-04-13 17:05:00,58.711,58.732,58.704,58.731,54400000.0
2009-04-13 17:06:00,58.761,58.771,58.76,58.766,58600000.0
2009-04-13 17:07:00,58.764,58.764,58.753,58.754,35200000.0
2009-04-13 17:08:00,58.756,58.759,58.747,58.747,69200000.0
2009-04-13 17:09:00,58.743,58.743,58.734,58.734,58600000.0
2009-04-13 17:10:00,58.747,58.747,58.739,58.742,25600000.0
2009-04-13 17:11:00,58.738,58.748,58.738,58.741,38400000.0
2009-04-13 17:12:00,58.737,58.747,58.735,58.747,25600000.0
2009-04-13 17:13:00,58.737,58.755,58.727,58.727,28800000.0
2009-04-13 17:14:00,58.75,58.75,58.744,58.744,22800000.0
2009-04-13 17:15:00,58.751,58.779,58.751,58.776,19600000.0
2009-04-13 17:16:00,58.781,58.787,58.778,58.778,9600000.0
2009-04-13 17:17:00,58.782,58.811,58.78,58.804,38400000.0
2009-04-13 17:18:00,58.815,58.823,58.809,58.823,57600000.0
2009-04-13 17:19:00,58.81,58.814,58.797,58.797,24000000.0
2009-04-13 17:20:00,58.801,58.805,58.798,58.798,16000000.0
2009-04-13 17:21:00,58.804,58.818,58.804,58.818,28800000.0
2009-04-13 17:22:00,58.838,58.844,58.834,58.834,19200000.0
2009-04-13 17:23:00,58.833,58.836,58.821,58.836,11200000.0
2009-04-13 17:24:00,58.821,58.844,58.821,58.828,12800000.0
2009-04-13 17:25:00,58.836,58.847,58.834,58.847,17600000.0
2009-04-13 17:26:00,58.84,58.85,58.84,58.85,35200000.0
2009-04-13 17:27:00,58.863,58.886,58.863,58.886,46400000.0
2009-04-13 17:28:00,58.891,58.896,58.888,58.895,32000000.0
2009-04-13 17:29:00,58.901,58.91,58.896,58.908,26600000.0
2009-04-13 17:30:00,58.909,58.913,58.894,58.894,9600000.0
2009-04-13 17:31:00,58.885,58.885,58.856,58.856,87400000.0
2009-04-13 17:32:00,58.852,58.852,58.837,58.837,52800000.0
2009-04-13 17:33:00,58.846,58.853,58.842,58.853,36800000.0
2009-04-13 17:34:00,58.843,58.845,58.834,58.842,64000000.0
2009-04-13 17:35:00,58.851,58.862,58.846,58.846,43200000.0
2009-04-13 17:36:00,58.84,58.852,58.83,58.849,33600000.0
2009-04-13 17:37:00,58.903,58.926,58.873,58.873,16400000.0
2009-04-13 17:38:00,58.862,58.902,58.862,58.901,35600000.0
2009-04-13 17:39:00,58.911,58.916,58.902,58.902,16000000.0
2009-04-13 17:40:00,58.899,58.907,58.888,58.888,75200000.0
2009-04-13 17:41:00,58.899,58.904,58.894,58.894,12800000.0
2009-04-13 17:42:00,58.897,58.9,58.879,58.881,12800000.0
2009-04-13 17:43:00,58.878,58.88,58.868,58.873,17600000.0
2009-04-13 17:44:00,58.865,58.865,58.818,58.818,30400000.0
2009-04-13 17:45:00,58.806,58.809,58.799,58.809,30400000.0
2009-04-13 17:46:00,58.83,58.845,58.828,58.844,41600000.0
2009-04-13 17:47:00,58.847,58.847,58.829,58.829,57000000.0
2009-04-13 17:48:00,58.8,58.807,58.797,58.804,57600000.0
2009-04-13 17:49:00,58.801,58.801,58.778,58.778,46200000.0
2009-04-13 17:50:00,58.802,58.808,58.789,58.793,12800000.0
2009-04-13 17:51:00,58.759,58.771,58.75,58.771,50000000.0
2009-04-13 17:52:00,58.774,58.782,58.757,58.782,44000000.0
2009-04-13 17:53:00,58.787,58.806,58.786,58.806,33600000.0
2009-04-13 17:54:00,58.816,58.828,58.816,58.828,38400000.0
2009-04-13 17:55:00,58.81,58.819,58.803,58.819,40000000.0
2009-04-13 17:56:00,58.829,58.836,58.825,58.83,44800000.0
2009-04-13 17:57:00,58.828,58.828,58.808,58.813,36800000.0
2009-04-13 17:58:00,58.821,58.867,58.821,58.867,17600000.0
2009-04-13 17:59:00,58.89,58.89,58.854,58.854,62400000.0
2009-04-13 18:00:00,58.854,58.864,58.835,58.835,51200000.0
2009-04-13 18:01:00,58.833,58.841,58.833,58.833,32000000.0
2009-04-13 18:02:00,58.833,58.833,58.827,58.827,24000000.0
2009-04-13 18:03:00,58.825,58.83,58.821,58.83,36800000.0
2009-04-13 18:04:00,58.832,58.844,58.832,58.84,34000000.0
2009-04-13 18:05:00,58.841,58.851,58.837,58.851,12800000.0
2009-04-13 18:06:00,58.856,58.858,58.846,58.858,30400000.0
2009-04-13 18:07:00,58.848,58.852,58.844,58.844,11200000.0
2009-04-13 18:08:00,58.829,58.835,58.823,58.825,84800000.0
2009-04-13 18:09:00,58.83,58.833,58.823,58.827,33600000.0
2009-04-13 18:10:00,58.821,58.825,58.811,58.819,16000000.0
2009-04-13 18:11:00,58.818,58.823,58.81,58.823,9600000.0
2009-04-13 18:12:00,58.824,58.832,58.824,58.83,12800000.0
2009-04-13 18:13:00,58.837,58.837,58.83,58.83,26600000.0
2009-04-13 18:14:00,58.836,58.844,58.836,58.839,19200000.0
2009-04-13 18:15:00,58.83,58.83,58.796,58.82,30800000.0
2009-04-13 18:16:00,58.826,58.845,58.826,58.835,56400000.0
2009-04-13 18:17:00,58.831,58.836,58.827,58.835,43200000.0
2009-04-13 18:18:00,58.833,58.844,58.833,58.844,30800000.0
2009-04-13 18:19:00,58.849,58.854,58.846,58.854,46400000.0
2009-04-13 18:20:00,58.851,58.863,58.851,58.862,43200000.0
2009-04-13 18:21:00,58.868,58.868,58.843,58.843,12800000.0
2009-04-13 18:22:00,58.844,58.85,58.837,58.838,33600000.0
2009-04-13 18:23:00,58.845,58.845,58.832,58.838,46400000.0
2009-04-13 18:24:00,58.828,58.84,58.826,58.826,52200000.0
2009-04-13 18:25:00,58.803,58.808,58.794,58.808,33600000.0
2009-04-13 18:26:00,58.82,58.82,58.806,58.806,30400000.0
2009-04-13 18:27:00,58.813,58.813,58.81,58.812,33600000.0
2009-04-13 18:28:00,58.807,58.818,58.807,58.818,12800000.0
2009-04-13 18:29:00,58.809,58.83,58.809,58.83,25600000.0
2009-04-13 18:30:00,58.792,58.82,58.792,58.82,36800000.0
2009-04-13 18:31:00,58.824,58.825,58.82,58.82,8000000.0
2009-04-13 18:32:00,58.823,58.859,58.823,58.858,70400000.0
2009-04-13 18:33:00,58.871,58.878,58.869,58.878,32000000.0
2009-04-13 18:34:00,58.872,58.873,58.865,58.872,19200000.0
2009-04-13 18:35:00,58.875,58.881,58.868,58.876,43200000.0
2009-04-13 18:36:00,58.916,58.921,58.911,58.913,69200000.0
2009-04-13 18:37:00,58.899,58.913,58.892,58.913,36800000.0
2009-04-13 18:38:00,58.914,58.914,58.905,58.912,50000000.0
2009-04-13 18:39:00,58.918,58.925,58.914,58.92,77200000.0
2009-04-13 18:40:00,58.898,58.906,58.895,58.904,65600000.0
2009-04-13 18:41:00,58.913,58.924,58.9,58.924,72000000.0
2009-04-13 18:42:00,58.926,58.926,58.914,58.92,77800000.0
2009-04-13 18:43:00,58.918,58.919,58.913,58.914,49000000.0
2009-04-13 18:44:00,58.912,58.916,58.91,58.911,30400000.0
2009-04-13 18:45:00,58.914,58.921,58.898,58.921,12800000.0
2009-04-13 18:46:00,58.92,58.92,58.886,58.886,12800000.0
2009-04-13 18:47:00,58.906,58.906,58.88,58.895,14400000.0
2009-04-13 18:48:00,58.929,58.933,58.927,58.931,28800000.0
2009-04-13 18:49:00,58.924,58.928,58.919,58.924,24000000.0
2009-04-13 18:50:00,58.922,58.922,58.914,58.916,46400000.0
2009-04-13 18:51:00,58.918,58.919,58.914,58.917,12800000.0
2009-04-13 18:52:00,58.914,58.919,58.913,58.916,19200000.0
2009-04-13 18:53:00,58.911,58.918,58.908,58.918,30400000.0
2009-04-13 18:54:00,58.919,58.919,58.908,58.908,19200000.0
2009-04-13 18:55:00,58.908,58.911,58.858,58.867,22400000.0
2009-04-13 18:56:00,58.876,58.876,58.868,58.869,16000000.0
2009-04-13 18:57:00,58.871,58.879,58.871,58.876,19200000.0
2009-04-13 18:58:00,58.88,58.88,58.867,58.867,32000000.0
2009-04-13 18:59:00,58.87,58.889,58.87,58.886,32000000.0
2009-04-13 19:00:00,58.897,58.925,58.897,58.925,14400000.0
2009-04-13 19:01:00,58.913,58.913,58.89,58.89,19200000.0
2009-04-13 19:02:00,58.894,58.894,58.881,58.881,43200000.0
2009-04-13 19:03:00,58.881,58.89,58.875,58.875,14400000.0
2009-04-13 19:04:00,58.871,58.884,58.869,58.87,17600000.0
2009-04-13 19:05:00,58.875,58.881,58.875,58.881,22400000.0
2009-04-13 19:06:00,58.882,58.882,58.869,58.876,56000000.0
2009-04-13 19:07:00,58.874,58.875,58.869,58.87,35200000.0
2009-04-13 19:08:00,58.843,58.866,58.843,58.866,22400000.0
2009-04-13 19:09:00,58.872,58.888,58.869,58.885,12800000.0
2009-04-13 19:10:00,58.889,58.9,58.889,58.9,8000000.0
2009-04-13 19:11:00,58.894,58.898,58.886,58.895,30400000.0
2009-04-13 19:12:00,58.888,58.892,58.887,58.887,24000000.0
2009-04-13 19:13:00,58.894,58.899,58.892,58.899,9600000.0
2009-04-13 19:14:00,58.869,58.886,58.869,58.88,12800000.0
2009-04-13 19:15:00,58.886,58.897,58.886,58.892,9600000.0
2009-04-13 19:16:00,58.899,58.899,58.88,58.884,8000000.0
2009-04-13 19:17:00,58.88,58.888,58.88,58.882,14800000.0
2009-04-13 19:18:00,58.859,58.881,58.859,58.878,32400000.0
2009-04-13 19:19:00,58.871,58.885,58.861,58.884,11200000.0
2009-04-13 19:20:00,58.89,58.901,58.881,58.901,14400000.0
2009-04-13 19:21:00,58.926,58.965,58.926,58.965,17600000.0
2009-04-13 19:22:00,58.97,58.987,58.97,58.985,13800000.0
2009-04-13 19:23:00,58.973,58.98,58.96,58.96,16000000.0
2009-04-13 19:24:00,58.995,59.008,58.987,58.987,48000000.0
2009-04-13 19:25:00,59.001,59.032,59.0,59.032,11200000.0
2009-04-13 19:26:00,59.061,59.079,59.047,59.063,41600000.0
2009-04-13 19:27:00,59.079,59.118,59.079,59.118,14400000.0
2009-04-13 19:28:00,59.126,59.135,59.103,59.103,12800000.0
2009-04-13 19:29:00,59.124,59.15,59.124,59.14,12800000.0
2009-04-13 19:30:00,59.139,59.15,59.139,59.15,11200000.0
2009-04-13 19:31:00,59.159,59.173,59.146,59.146,12800000.0
2009-04-13 19:32:00,59.144,59.152,59.142,59.143,11200000.0
2009-04-13 19:33:00,59.154,59.157,59.149,59.157,11200000.0
2009-04-13 19:34:00,59.162,59.162,59.145,59.145,12800000.0
2009-04-13 19:35:00,59.139,59.147,59.134,59.139,18000000.0
2009-04-13 19:36:00,59.117,59.122,59.113,59.121,16000000.0
2009-04-13 19:37:00,59.115,59.125,59.115,59.125,11200000.0
2009-04-13 19:38:00,59.109,59.109,59.09,59.09,9600000.0
2009-04-13 19:39:00,59.083,59.085,59.071,59.073,12800000.0
2009-04-13 19:40:00,59.065,59.079,59.065,59.074,11200000.0
2009-04-13 19:41:00,59.063,59.063,59.052,59.059,11200000.0
2009-04-13 19:42:00,59.055,59.066,59.055,59.062,11600000.0
2009-04-13 19:43:00,59.065,59.071,59.064,59.068,19200000.0
2009-04-13 19:44:00,59.068,59.075,59.062,59.072,11200000.0
2009-04-13 19:45:00,59.072,59.079,59.064,59.079,16000000.0
2009-04-13 19:46:00,59.066,59.081,59.052,59.052,14400000.0
2009-04-13 19:47:00,59.076,59.076,59.044,59.046,17600000.0
2009-04-13 19:48:00,59.082,59.082,59.068,59.074,12800000.0
2009-04-13 19:49:00,59.051,59.051,59.029,59.029,30400000.0
2009-04-13 19:50:00,59.017,59.021,59.014,59.021,12800000.0
2009-04-13 19:51:00,59.041,59.051,59.038,59.051,12800000.0
2009-04-13 19:52:00,59.044,59.062,59.044,59.057,16000000.0
2009-04-13 19:53:00,59.064,59.07,59.064,59.065,12800000.0
2009-04-13 19:54:00,59.062,59.068,59.062,59.063,12800000.0
2009-04-13 19:55:00,59.065,59.072,59.063,59.072,11200000.0
2009-04-13 19:56:00,59.066,59.077,59.066,59.077,9600000.0
2009-04-13 19:57:00,59.08,59.08,59.066,59.066,9600000.0
2009-04-13 19:58:00,59.066,59.076,59.066,59.076,11200000.0
2009-04-13 19:59:00,59.084,59.084,59.075,59.075,8000000.0
2009-04-13 20:00:00,59.081,59.092,59.081,59.085,17600000.0
2009-04-13 20:01:00,59.077,59.077,59.066,59.066,11200000.0
2009-04-13 20:02:00,59.06,59.06,59.05,59.05,17600000.0
2009-04-13 20:03:00,59.044,59.044,59.037,59.037,8000000.0
2009-04-13 20:04:00,59.026,59.033,59.022,59.023,30400000.0
2009-04-13 20:05:00,59.019,59.019,59.001,59.005,12800000.0
2009-04-13 20:06:00,58.998,59.034,58.998,59.034,11200000.0
2009-04-13 20:07:00,59.047,59.049,59.041,59.048,9600000.0
2009-04-13 20:08:00,59.028,59.046,59.023,59.026,38400000.0
2009-04-13 20:09:00,59.035,59.051,59.035,59.04,11200000.0
2009-04-13 20:10:00,59.029,59.029,59.003,59.027,16000000.0
2009-04-13 20:11:00,59.011,59.011,59.001,59.005,11200000.0
2009-04-13 20:12:00,59.017,59.018,59.009,59.018,8000000.0
2009-04-13 20:13:00,59.026,59.039,59.022,59.037,27200000.0
2009-04-13 20:14:00,59.046,59.046,58.984,59.039,9600000.0
2009-04-13 20:15:00,59.041,59.041,59.038,59.038,8000000.0
2009-04-13 20:16:00,59.04,59.043,59.032,59.033,28800000.0
2009-04-13 20:17:00,59.033,59.039,59.026,59.031,33600000.0
2009-04-13 20:18:00,59.033,59.033,59.023,59.03,32000000.0
2009-04-13 20:19:00,59.035,59.037,59.034,59.034,11200000.0
2009-04-13 20:20:00,59.034,59.046,59.027,59.046,19200000.0
2009-04-13 20:21:00,59.055,59.064,59.05,59.06,16000000.0
2009-04-13 20:22:00,59.046,59.055,59.046,59.051,9600000.0
2009-04-13 20:23:00,59.043,59.062,59.043,59.056,12800000.0
2009-04-13 20:24:00,59.058,59.062,59.056,59.056,8000000.0
2009-04-13 20:25:00,59.05,59.064,59.05,59.064,11200000.0
2009-04-13 20:26:00,59.064,59.073,59.063,59.073,16000000.0
2009-04-13 20:27:00,59.076,59.081,59.07,59.07,12800000.0
2009-04-13 20:28:00,59.078,59.086,59.071,59.08,11200000.0
2009-04-13 20:29:00,59.059,59.059,58.965,59.054,16000000.0
2009-04-13 20:30:00,59.055,59.076,59.055,59.069,27200000.0
2009-04-13 20:31:00,59.084,59.084,59.072,59.08,12800000.0
2009-04-13 20:32:00,59.106,59.132,59.105,59.132,12800000.0
2009-04-13 20:33:00,59.145,59.154,59.144,59.154,12800000.0
2009-04-13 20:34:00,59.158,59.225,59.158,59.225,11200000.0
2009-04-13 20:35:00,59.208,59.208,59.197,59.198,8000000.0
2009-04-13 20:36:00,59.213,59.25,59.213,59.25,16000000.0
2009-04-13 20:37:00,59.272,59.289,59.22,59.22,12800000.0
2009-04-13 20:38:00,59.198,59.198,59.173,59.175,12800000.0
2009-04-13 20:39:00,59.169,59.176,59.168,59.176,14400000.0
2009-04-13 20:40:00,59.17,59.189,59.17,59.176,11200000.0
2009-04-13 20:41:00,59.167,59.169,59.16,59.163,11200000.0
2009-04-13 20:42:00,59.16,59.16,59.142,59.144,11200000.0
2009-04-13 20:43:00,59.12,59.143,59.117,59.124,14800000.0
2009-04-13 20:44:00,59.144,59.145,59.137,59.139,11600000.0
2009-04-13 20:45:00,59.137,59.137,59.123,59.129,12800000.0
2009-04-13 20:46:00,59.139,59.14,59.13,59.132,14400000.0
2009-04-13 20:47:00,59.122,59.123,59.102,59.102,8400000.0
2009-04-13 20:48:00,59.118,59.138,59.107,59.132,17600000.0
2009-04-13 20:49:00,59.134,59.136,59.117,59.117,19200000.0
2009-04-13 20:50:00,59.143,59.149,59.143,59.146,16000000.0
2009-04-13 20:51:00,59.144,59.15,59.144,59.144,28800000.0
2009-04-13 20:52:00,59.133,59.148,59.133,59.14,12800000.0
2009-04-13 20:53:00,59.142,59.147,59.137,59.138,16400000.0
2009-04-13 20:54:00,59.103,59.132,59.103,59.104,12800000.0
2009-04-13 20:55:00,59.132,59.142,59.128,59.142,12800000.0
2009-04-13 20:56:00,59.141,59.146,59.139,59.14,12800000.0
2009-04-13 20:57:00,59.142,59.147,59.142,59.147,12800000.0
2009-04-13 20:58:00,59.134,59.148,59.132,59.132,16000000.0
2009-04-13 20:59:00,59.138,59.138,59.131,59.131,11200000.0
2009-04-13 21:00:00,59.131,59.138,59.128,59.135,17000000.0
2009-04-13 21:01:00,59.093,59.093,59.072,59.074,11200000.0
2009-04-13 21:02:00,59.088,59.088,59.079,59.085,16000000.0
2009-04-13 21:03:00,59.087,59.092,59.081,59.092,8000000.0
2009-04-13 21:04:00,59.098,59.106,59.091,59.097,9600000.0
2009-04-13 21:05:00,59.107,59.116,59.107,59.116,14400000.0
2009-04-13 21:06:00,59.123,59.143,59.047,59.143,14400000.0
2009-04-13 21:07:00,59.132,59.134,59.101,59.105,14800000.0
2009-04-13 21:08:00,59.142,59.142,59.133,59.136,16000000.0
2009-04-13 21:09:00,59.143,59.145,59.141,59.144,11200000.0
2009-04-13 21:10:00,59.128,59.149,59.128,59.144,8000000.0
2009-04-13 21:11:00,59.148,59.156,59.137,59.156,12800000.0
2009-04-13 21:12:00,59.135,59.142,59.111,59.12,12200000.0
2009-04-13 21:13:00,59.139,59.146,59.128,59.137,16000000.0
2009-04-13 21:14:00,59.135,59.147,59.135,59.14,12800000.0
2009-04-13 21:15:00,59.154,59.185,59.154,59.185,11200000.0
2009-04-13 21:16:00,59.181,59.181,59.157,59.157,19200000.0
2009-04-13 21:17:00,59.18,59.232,59.18,59.232,14800000.0
2009-04-13 21:18:00,59.245,59.331,59.245,59.331,9600000.0
2009-04-13 21:19:00,59.338,59.338,59.292,59.292,17600000.0
2009-04-13 21:20:00,59.281,59.324,59.281,59.324,14400000.0
2009-04-13 21:21:00,59.335,59.339,59.335,59.337,8000000.0
2009-04-13 21:22:00,59.327,59.343,59.327,59.334,12800000.0
2009-04-13 21:23:00,59.308,59.323,59.308,59.323,12800000.0
2009-04-13 21:24:00,59.306,59.306,59.279,59.279,11200000.0
2009-04-13 21:25:00,59.29,59.29,59.267,59.267,17600000.0
2009-04-13 21:26:00,59.243,59.243,59.223,59.229,24000000.0
2009-04-13 21:27:00,59.225,59.225,59.209,59.221,21800000.0
2009-04-13 21:28:00,59.221,59.227,59.21,59.225,11200000.0
2009-04-13 21:29:00,59.233,59.251,59.233,59.251,27200000.0
2009-04-13 21:30:00,59.248,59.248,59.226,59.23,12800000.0
2009-04-13 21:31:00,59.227,59.228,59.224,59.227,16000000.0
2009-04-13 21:32:00,59.236,59.236,59.227,59.233,8000000.0
2009-04-13 21:33:00,59.231,59.24,59.23,59.232,11200000.0
2009-04-13 21:34:00,59.238,59.238,59.222,59.226,8000000.0
2009-04-13 21:35:00,59.233,59.233,59.225,59.225,14400000.0
2009-04-13 21:36:00,59.222,59.229,59.217,59.223,11200000.0
2009-04-13 21:37:00,59.242,59.243,59.219,59.238,16000000.0
2009-04-13 21:38:00,59.239,59.239,59.218,59.226,14400000.0
2009-04-13 21:39:00,59.228,59.246,59.228,59.246,12800000.0
2009-04-13 21:40:00,59.24,59.24,59.225,59.227,9600000.0
2009-04-13 21:41:00,59.137,59.235,59.137,59.222,11200000.0
2009-04-13 21:42:00,59.227,59.227,59.206,59.206,12800000.0
2009-04-13 21:43:00,59.23,59.232,59.228,59.228,8000000.0
2009-04-13 21:44:00,59.223,59.23,59.223,59.23,8000000.0
2009-04-13 21:45:00,59.234,59.249,59.231,59.234,17600000.0
2009-04-13 21:46:00,59.22,59.231,59.22,59.221,14400000.0
2009-04-13 21:47:00,59.209,59.213,59.201,59.213,11200000.0
2009-04-13 21:48:00,59.202,59.202,59.189,59.19,35200000.0
2009-04-13 21:49:00,59.187,59.187,59.128,59.128,11200000.0
2009-04-13 21:50:00,59.13,59.135,59.12,59.122,12200000.0
2009-04-13 21:51:00,59.124,59.126,59.115,59.12,17600000.0
2009-04-13 21:52:00,59.126,59.129,59.121,59.123,11200000.0
2009-04-13 21:53:00,59.13,59.133,59.127,59.132,11200000.0
2009-04-13 21:54:00,59.122,59.122,59.111,59.118,10600000.0
2009-04-13 21:55:00,59.106,59.122,59.106,59.12,12800000.0
2009-04-13 21:56:00,59.138,59.138,59.127,59.134,12800000.0
2009-04-13 21:57:00,59.14,59.141,59.132,59.134,18000000.0
2009-04-13 21:58:00,59.129,59.137,59.128,59.128,8000000.0
2009-04-13 21:59:00,59.123,59.123,59.111,59.111,8000000.0
2009-04-13 22:00:00,59.123,59.124,59.113,59.118,17600000.0
2009-04-13 22:01:00,59.116,59.13,59.114,59.119,11200000.0
2009-04-13 22:02:00,59.112,59.112,59.106,59.111,11200000.0
2009-04-13 22:03:00,59.106,59.141,59.106,59.14,17600000.0
2009-04-13 22:04:00,59.136,59.136,59.116,59.116,16000000.0
2009-04-13 22:05:00,59.114,59.126,59.114,59.118,11200000.0
2009-04-13 22:06:00,59.106,59.106,59.078,59.085,13200000.0
2009-04-13 22:07:00,59.069,59.069,59.043,59.044,16000000.0
2009-04-13 22:08:00,59.072,59.081,59.064,59.077,16000000.0
2009-04-13 22:09:00,59.074,59.089,59.074,59.089,12800000.0
2009-04-13 22:10:00,59.095,59.154,59.095,59.154,22400000.0
2009-04-13 22:11:00,59.156,59.161,59.143,59.143,11200000.0
2009-04-13 22:12:00,59.17,59.243,59.17,59.243,12800000.0
2009-04-13 22:13:00,59.231,59.257,59.231,59.232,13200000.0
2009-04-13 22:14:00,59.231,59.244,59.231,59.233,12800000.0
2009-04-13 22:15:00,59.23,59.232,59.221,59.221,14400000.0
2009-04-13 22:16:00,59.219,59.219,59.215,59.216,17600000.0
2009-04-13 22:17:00,59.208,59.216,59.208,59.216,19200000.0
2009-04-13 22:18:00,59.223,59.245,59.223,59.245,11200000.0
2009-04-13 22:19:00,59.261,59.279,59.261,59.279,12800000.0
2009-04-13 22:20:00,59.272,59.288,59.271,59.288,12800000.0
2009-04-13 22:21:00,59.292,59.297,59.278,59.297,9600000.0
2009-04-13 22:22:00,59.29,59.296,59.285,59.296,12800000.0
2009-04-13 22:23:00,59.294,59.297,59.285,59.285,12800000.0
2009-04-13 22:24:00,59.269,59.27,59.26,59.26,11200000.0
2009-04-13 22:25:00,59.253,59.253,59.226,59.226,16000000.0
2009-04-13 22:26:00,59.224,59.227,59.22,59.22,11200000.0
2009-04-13 22:27:00,59.219,59.227,59.219,59.226,13200000.0
2009-04-13 22:28:00,59.231,59.275,59.231,59.273,11200000.0
2009-04-13 22:29:00,59.299,59.304,59.283,59.283,16000000.0
2009-04-13 22:30:00,59.279,59.29,59.279,59.29,17600000.0
2009-04-13 22:31:00,59.287,59.29,59.287,59.287,11200000.0
2009-04-13 22:32:00,59.304,59.31,59.3,59.3,12800000.0
2009-04-13 22:33:00,59.301,59.301,59.278,59.278,11200000.0
2009-04-13 22:34:00,59.286,59.286,59.257,59.257,12800000.0
2009-04-13 22:35:00,59.242,59.25,59.238,59.25,12800000.0
2009-04-13 22:36:00,59.253,59.265,59.253,59.265,43600000.0
2009-04-13 22:37:00,59.275,59.275,59.269,59.269,25600000.0
2009-04-13 22:38:00,59.257,59.271,59.252,59.271,17600000.0
2009-04-13 22:39:00,59.268,59.273,59.268,59.268,9600000.0
2009-04-13 22:40:00,59.278,59.278,59.268,59.271,17600000.0
2009-04-13 22:41:00,59.27,59.27,59.254,59.256,11200000.0
2009-04-13 22:42:00,59.262,59.275,59.262,59.268,14400000.0
2009-04-13 22:43:00,59.266,59.282,59.266,59.276,16000000.0
2009-04-13 22:44:00,59.271,59.279,59.268,59.279,8000000.0
2009-04-13 22:45:00,59.274,59.278,59.262,59.272,16000000.0
2009-04-13 22:46:00,59.29,59.29,59.278,59.285,11200000.0
2009-04-13 22:47:00,59.251,59.251,59.249,59.251,11200000.0
2009-04-13 22:48:00,59.279,59.284,59.231,59.231,11200000.0
2009-04-13 22:49:00,59.22,59.226,59.215,59.226,12800000.0
2009-04-13 22:50:00,59.243,59.271,59.243,59.271,8000000.0
2009-04-13 22:51:00,59.272,59.275,59.272,59.275,11200000.0
2009-04-13 22:52:00,59.272,59.295,59.272,59.295,11200000.0
2009-04-13 22:53:00,59.299,59.299,59.287,59.296,17600000.0
2009-04-13 22:54:00,59.292,59.299,59.288,59.299,12800000.0
2009-04-13 22:55:00,59.298,59.302,59.266,59.266,12800000.0
2009-04-13 22:56:00,59.259,59.259,59.236,59.256,9600000.0
2009-04-13 22:57:00,59.262,59.294,59.262,59.294,9600000.0
2009-04-13 22:58:00,59.296,59.296,59.274,59.277,14400000.0
2009-04-13 22:59:00,59.266,59.266,59.225,59.225,8000000.0
2009-04-13 23:00:00,59.212,59.215,59.198,59.215,17600000.0
2009-04-13 23:01:00,59.216,59.228,59.216,59.228,8000000.0
2009-04-13 23:02:00,59.253,59.268,59.253,59.254,17600000.0
2009-04-13 23:03:00,59.261,59.268,59.252,59.261,16000000.0
2009-04-13 23:04:00,59.253,59.258,59.248,59.258,11200000.0
2009-04-13 23:05:00,59.251,59.261,59.251,59.261,33600000.0
2009-04-13 23:06:00,59.237,59.253,59.237,59.253,12800000.0
2009-04-13 23:07:00,59.255,59.258,59.253,59.255,12800000.0
2009-04-13 23:08:00,59.269,59.269,59.253,59.253,16000000.0
2009-04-13 23:09:00,59.247,59.253,59.234,59.234,17600000.0
2009-04-13 23:10:00,59.234,59.238,59.229,59.233,12800000.0
2009-04-13 23:11:00,59.214,59.214,59.201,59.203,11200000.0
2009-04-13 23:12:00,59.214,59.214,59.193,59.193,8000000.0
2009-04-13 23:13:00,59.184,59.184,59.167,59.168,12800000.0
2009-04-13 23:14:00,59.164,59.164,59.159,59.159,11200000.0
2009-04-13 23:15:00,59.167,59.169,59.158,59.164,12800000.0
2009-04-13 23:16:00,59.17,59.173,59.161,59.171,17600000.0
2009-04-13 23:17:00,59.156,59.156,59.145,59.145,11200000.0
2009-04-13 23:18:00,59.16,59.169,59.154,59.159,11200000.0
2009-04-13 23:19:00,59.15,59.15,59.113,59.122,12800000.0
2009-04-13 23:20:00,59.105,59.113,59.1,59.113,14400000.0
2009-04-13 23:21:00,59.121,59.138,59.121,59.138,9600000.0
2009-04-13 23:22:00,59.11,59.115,59.105,59.11,11200000.0
2009-04-13 23:23:00,59.136,59.142,59.136,59.142,11200000.0
2009-04-13 23:24:00,59.135,59.135,59.108,59.112,11200000.0
2009-04-13 23:25:00,59.13,59.136,59.127,59.128,14400000.0
2009-04-13 23:26:00,59.132,59.137,59.125,59.137,12800000.0
2009-04-13 23:28:00,59.109,59.118,59.102,59.118,16000000.0
2009-04-13 23:30:00,59.135,59.141,59.128,59.131,16000000.0
2009-04-13 23:31:00,59.13,59.145,59.127,59.132,12800000.0
2009-04-13 23:32:00,59.097,59.11,59.097,59.107,17600000.0
2009-04-13 23:33:00,59.126,59.126,59.106,59.113,12800000.0
2009-04-13 23:34:00,59.135,59.135,59.129,59.129,8000000.0
2009-04-13 23:35:00,59.126,59.132,59.125,59.125,16000000.0
2009-04-13 23:36:00,59.106,59.123,59.106,59.112,12800000.0
2009-04-13 23:37:00,59.14,59.142,59.136,59.138,12800000.0
2009-04-13 23:38:00,59.127,59.137,59.127,59.137,11200000.0
2009-04-13 23:39:00,59.139,59.146,59.136,59.146,12800000.0
2009-04-13 23:40:00,59.144,59.149,59.133,59.143,35200000.0
2009-04-13 23:41:00,59.158,59.171,59.158,59.171,12800000.0
2009-04-13 23:42:00,59.18,59.206,59.18,59.206,17600000.0
2009-04-13 23:43:00,59.208,59.215,59.204,59.204,8000000.0
2009-04-13 23:44:00,59.203,59.207,59.202,59.207,16000000.0
2009-04-13 23:45:00,59.206,59.211,59.195,59.201,11200000.0
2009-04-13 23:46:00,59.183,59.191,59.179,59.188,17600000.0
2009-04-13 23:47:00,59.199,59.199,59.176,59.176,12800000.0
2009-04-13 23:48:00,59.173,59.185,59.173,59.185,8000000.0
2009-04-13 23:49:00,59.159,59.176,59.157,59.176,16000000.0
2009-04-13 23:50:00,59.19,59.212,59.19,59.212,11600000.0
2009-04-13 23:51:00,59.186,59.23,59.186,59.23,12800000.0
2009-04-13 23:52:00,59.211,59.219,59.202,59.219,9600000.0
2009-04-13 23:53:00,59.228,59.23,59.224,59.227,9600000.0
2009-04-13 23:54:00,59.227,59.236,59.207,59.236,13800000.0
2009-04-13 23:55:00,59.233,59.233,59.196,59.206,12800000.0
2009-04-13 23:56:00,59.203,59.203,59.115,59.115,11200000.0
2009-04-13 23:57:00,59.218,59.218,59.205,59.215,12800000.0
2009-04-13 23:58:00,59.214,59.214,59.194,59.209,11200000.0
2009-04-13 23:59:00,59.205,59.226,59.205,59.226,8000000.0
2009-04-14 00:00:00,59.217,59.228,59.212,59.228,17000000.0
2009-04-14 00:01:00,59.229,59.234,59.226,59.233,12200000.0
2009-04-14 00:02:00,59.238,59.251,59.217,59.246,11200000.0
2009-04-14 00:03:00,59.246,59.246,59.197,59.201,12800000.0
2009-04-14 00:04:00,59.185,59.214,59.185,59.214,9600000.0
2009-04-14 00:05:00,59.222,59.226,59.215,59.225,11200000.0
2009-04-14 00:06:00,59.206,59.227,59.206,59.225,11200000.0
2009-04-14 00:07:00,59.217,59.217,59.198,59.198,12800000.0
2009-04-14 00:08:00,59.212,59.222,59.212,59.218,12800000.0
2009-04-14 00:09:00,59.228,59.229,59.226,59.226,12800000.0
2009-04-14 00:10:00,59.219,59.221,59.209,59.218,12800000.0
2009-04-14 00:11:00,59.215,59.215,59.2,59.21,16000000.0
2009-04-14 00:12:00,59.205,59.208,59.204,59.205,12800000.0
2009-04-14 00:13:00,59.223,59.223,59.218,59.221,12800000.0
2009-04-14 00:14:00,59.218,59.218,59.199,59.199,14400000.0
2009-04-14 00:15:00,59.198,59.202,59.197,59.197,28800000.0
2009-04-14 00:16:00,59.19,59.198,59.187,59.196,14400000.0
2009-04-14 00:17:00,59.192,59.218,59.192,59.201,17600000.0
2009-04-14 00:18:00,59.198,59.198,59.192,59.192,12800000.0
2009-04-14 00:19:00,59.186,59.186,59.149,59.149,12800000.0
2009-04-14 00:20:00,59.155,59.156,59.15,59.154,17600000.0
2009-04-14 00:21:00,59.153,59.16,59.15,59.153,12800000.0
2009-04-14 00:22:00,59.122,59.159,59.122,59.14,17600000.0
2009-04-14 00:23:00,59.143,59.145,59.14,59.14,8000000.0
2009-04-14 00:24:00,59.148,59.151,59.141,59.151,8000000.0
2009-04-14 00:25:00,59.153,59.162,59.14,59.162,16000000.0
2009-04-14 00:26:00,59.16,59.16,59.153,59.153,12800000.0
2009-04-14 00:27:00,59.156,59.166,59.156,59.166,8000000.0
2009-04-14 00:28:00,59.146,59.154,59.142,59.142,32000000.0
2009-04-14 00:29:00,59.156,59.165,59.145,59.148,12800000.0
2009-04-14 00:30:00,59.146,59.173,59.144,59.173,11200000.0
2009-04-14 00:31:00,59.162,59.165,59.161,59.161,11200000.0
2009-04-14 00:32:00,59.15,59.159,59.141,59.141,12800000.0
2009-04-14 00:33:00,59.146,59.146,59.125,59.125,12800000.0
2009-04-14 00:34:00,59.145,59.148,59.139,59.145,19200000.0
2009-04-14 00:35:00,59.147,59.156,59.141,59.146,28800000.0
2009-04-14 00:36:00,59.136,59.148,59.134,59.145,17600000.0
2009-04-14 00:37:00,59.153,59.153,59.143,59.143,12800000.0
2009-04-14 00:38:00,59.143,59.151,59.142,59.142,17600000.0
2009-04-14 00:39:00,59.143,59.143,59.132,59.132,12800000.0
2009-04-14 00:40:00,59.126,59.132,59.122,59.124,16000000.0
2009-04-14 00:41:00,59.118,59.118,59.103,59.103,12800000.0
2009-04-14 00:42:00,59.089,59.113,59.089,59.112,12800000.0
2009-04-14 00:43:00,59.111,59.133,59.111,59.132,11200000.0
2009-04-14 00:44:00,59.136,59.14,59.116,59.13,8000000.0
2009-04-14 00:45:00,59.154,59.176,59.154,59.167,11200000.0
2009-04-14 00:46:00,59.158,59.192,59.158,59.188,14400000.0
2009-04-14 00:47:00,59.149,59.149,59.124,59.131,13200000.0
2009-04-14 00:48:00,59.164,59.204,59.164,59.204,9600000.0
2009-04-14 00:49:00,59.197,59.2,59.188,59.196,16000000.0
2009-04-14 00:50:00,59.188,59.188,59.175,59.175,11200000.0
2009-04-14 00:51:00,59.157,59.163,59.15,59.163,17600000.0
2009-04-14 00:52:00,59.146,59.146,59.12,59.12,11200000.0
2009-04-14 00:53:00,59.118,59.125,59.11,59.11,8000000.0
2009-04-14 00:54:00,59.112,59.129,59.112,59.129,8000000.0
2009-04-14 00:55:00,59.124,59.131,59.12,59.12,28200000.0
2009-04-14 00:56:00,59.107,59.107,59.094,59.094,12800000.0
2009-04-14 00:57:00,59.1,59.122,59.1,59.122,12800000.0
2009-04-14 00:58:00,59.121,59.127,59.115,59.117,13200000.0
2009-04-14 00:59:00,59.108,59.119,59.108,59.112,11200000.0
2009-04-14 01:00:00,59.138,59.138,59.115,59.138,16000000.0
2009-04-14 01:01:00,59.126,59.159,59.126,59.159,9600000.0
2009-04-14 01:02:00,59.15,59.165,59.15,59.163,11600000.0
2009-04-14 01:03:00,59.143,59.143,59.131,59.133,22400000.0
2009-04-14 01:04:00,59.144,59.146,59.138,59.138,12800000.0
2009-04-14 01:05:00,59.14,59.15,59.139,59.15,12800000.0
2009-04-14 01:06:00,59.165,59.169,59.106,59.161,12800000.0
2009-04-14 01:07:00,59.142,59.164,59.142,59.144,11200000.0
2009-04-14 01:08:00,59.17,59.17,59.158,59.164,16000000.0
2009-04-14 01:09:00,59.163,59.185,59.163,59.185,16000000.0
2009-04-14 01:10:00,59.17,59.231,59.17,59.231,9600000.0
2009-04-14 01:11:00,59.257,59.257,59.249,59.252,11200000.0
2009-04-14 01:12:00,59.25,59.273,59.25,59.273,8000000.0
2009-04-14 01:13:00,59.276,59.276,59.267,59.268,17600000.0
2009-04-14 01:14:00,59.257,59.257,59.228,59.228,9600000.0
2009-04-14 01:15:00,59.221,59.226,59.214,59.214,17600000.0
2009-04-14 01:16:00,59.225,59.228,59.219,59.225,25600000.0
2009-04-14 01:17:00,59.227,59.231,59.217,59.231,12800000.0
2009-04-14 01:18:00,59.238,59.239,59.227,59.233,12800000.0
2009-04-14 01:19:00,59.245,59.252,59.239,59.252,11200000.0
2009-04-14 01:20:00,59.256,59.256,59.249,59.251,19200000.0
2009-04-14 01:21:00,59.239,59.248,59.218,59.218,11200000.0
2009-04-14 01:22:00,59.22,59.234,59.217,59.229,12800000.0
2009-04-14 01:23:00,59.232,59.238,59.223,59.231,16000000.0
2009-04-14 01:24:00,59.224,59.224,59.215,59.219,12800000.0
2009-04-14 01:25:00,59.221,59.23,59.221,59.23,11200000.0
2009-04-14 01:26:00,59.236,59.249,59.236,59.246,11200000.0
2009-04-14 01:27:00,59.244,59.244,59.161,59.161,16000000.0
2009-04-14 01:28:00,59.179,59.192,59.178,59.192,14400000.0
2009-04-14 01:29:00,59.172,59.173,59.167,59.172,16000000.0
2009-04-14 01:30:00,59.188,59.199,59.186,59.199,11200000.0
2009-04-14 01:31:00,59.182,59.205,59.182,59.195,16000000.0
2009-04-14 01:32:00,59.221,59.226,59.218,59.218,12800000.0
2009-04-14 01:33:00,59.203,59.219,59.199,59.219,11200000.0
2009-04-14 01:34:00,59.229,59.231,59.221,59.225,24000000.0
2009-04-14 01:35:00,59.223,59.237,59.215,59.237,12800000.0
2009-04-14 01:36:00,59.275,59.298,59.265,59.298,11200000.0
2009-04-14 01:37:00,59.317,59.325,59.283,59.283,16000000.0
2009-04-14 01:38:00,59.277,59.305,59.276,59.28,17600000.0
2009-04-14 01:39:00,59.299,59.304,59.297,59.297,14400000.0
2009-04-14 01:40:00,59.304,59.307,59.294,59.306,9600000.0
2009-04-14 01:41:00,59.302,59.314,59.296,59.308,12800000.0
2009-04-14 01:42:00,59.313,59.319,59.313,59.316,11200000.0
2009-04-14 01:43:00,59.326,59.348,59.326,59.348,8000000.0
2009-04-14 01:44:00,59.36,59.365,59.359,59.359,11200000.0
2009-04-14 01:45:00,59.354,59.354,59.347,59.354,12800000.0
2009-04-14 01:46:00,59.381,59.415,59.381,59.415,16000000.0
2009-04-14 01:47:00,59.414,59.416,59.4,59.4,11200000.0
2009-04-14 01:48:00,59.403,59.403,59.388,59.391,12800000.0
2009-04-14 01:49:00,59.388,59.414,59.388,59.414,12800000.0
2009-04-14 01:50:00,59.422,59.43,59.42,59.424,14400000.0
2009-04-14 01:51:00,59.406,59.408,59.395,59.399,18000000.0
2009-04-14 01:52:00,59.398,59.398,59.389,59.394,20800000.0
2009-04-14 01:53:00,59.382,59.397,59.382,59.397,17600000.0
2009-04-14 01:54:00,59.39,59.405,59.386,59.405,12800000.0
2009-04-14 01:55:00,59.398,59.398,59.386,59.388,11600000.0
2009-04-14 01:56:00,59.386,59.386,59.377,59.377,12800000.0
2009-04-14 01:57:00,59.376,59.379,59.371,59.376,19200000.0
2009-04-14 01:58:00,59.347,59.347,59.309,59.337,11200000.0
2009-04-14 01:59:00,59.354,59.363,59.351,59.362,11200000.0
2009-04-14 02:00:00,59.36,59.361,59.343,59.343,11200000.0
2009-04-14 02:01:00,59.34,59.348,59.334,59.348,17600000.0
2009-04-14 02:02:00,59.334,59.345,59.334,59.34,11200000.0
2009-04-14 02:03:00,59.344,59.356,59.337,59.337,16000000.0
2009-04-14 02:04:00,59.34,59.34,59.299,59.299,11200000.0
2009-04-14 02:05:00,59.295,59.295,59.283,59.285,12800000.0
2009-04-14 02:06:00,59.291,59.292,59.281,59.284,14400000.0
2009-04-14 02:07:00,59.288,59.292,59.282,59.282,12800000.0
2009-04-14 02:08:00,59.292,59.304,59.28,59.299,17600000.0
2009-04-14 02:09:00,59.308,59.308,59.286,59.294,15400000.0
2009-04-14 02:10:00,59.286,59.292,59.279,59.282,16000000.0
2009-04-14 02:11:00,59.283,59.292,59.271,59.292,12800000.0
2009-04-14 02:12:00,59.286,59.302,59.275,59.302,18000000.0
2009-04-14 02:13:00,59.287,59.302,59.269,59.302,11200000.0
2009-04-14 02:14:00,59.305,59.312,59.305,59.309,8000000.0
2009-04-14 02:15:00,59.307,59.309,59.294,59.295,11200000.0
2009-04-14 02:16:00,59.31,59.329,59.31,59.326,11200000.0
2009-04-14 02:17:00,59.312,59.312,59.294,59.296,9600000.0
2009-04-14 02:18:00,59.285,59.301,59.285,59.301,12800000.0
2009-04-14 02:19:00,59.298,59.316,59.298,59.316,12800000.0
2009-04-14 02:20:00,59.307,59.307,59.207,59.29,12800000.0
2009-04-14 02:21:00,59.293,59.296,59.286,59.286,8000000.0
2009-04-14 02:22:00,59.282,59.288,59.279,59.285,14400000.0
2009-04-14 02:23:00,59.292,59.312,59.288,59.31,9600000.0
2009-04-14 02:24:00,59.31,59.31,59.3,59.301,11600000.0
2009-04-14 02:25:00,59.303,59.303,59.274,59.274,17600000.0
2009-04-14 02:26:00,59.272,59.272,59.24,59.244,12800000.0
2009-04-14 02:27:00,59.244,59.265,59.244,59.265,11200000.0
2009-04-14 02:28:00,59.26,59.26,59.251,59.254,12800000.0
2009-04-14 02:29:00,59.229,59.229,59.221,59.221,11200000.0
2009-04-14 02:30:00,59.235,59.252,59.235,59.252,12800000.0
2009-04-14 02:31:00,59.251,59.252,59.239,59.252,12800000.0
2009-04-14 02:32:00,59.273,59.29,59.273,59.284,11600000.0
2009-04-14 02:33:00,59.279,59.279,59.265,59.265,11200000.0
2009-04-14 02:34:00,59.245,59.254,59.245,59.254,9600000.0
2009-04-14 02:35:00,59.261,59.267,59.261,59.266,12800000.0
2009-04-14 02:36:00,59.259,59.273,59.259,59.266,12800000.0
2009-04-14 02:37:00,59.265,59.267,59.252,59.252,12800000.0
2009-04-14 02:38:00,59.258,59.261,59.247,59.247,17600000.0
2009-04-14 02:39:00,59.252,59.259,59.252,59.253,16000000.0
2009-04-14 02:40:00,59.255,59.255,59.243,59.249,16000000.0
2009-04-14 02:41:00,59.229,59.229,59.174,59.181,11200000.0
2009-04-14 02:42:00,59.213,59.233,59.211,59.233,11200000.0
2009-04-14 02:43:00,59.231,59.235,59.217,59.217,11200000.0
2009-04-14 02:44:00,59.234,59.257,59.225,59.251,11200000.0
2009-04-14 02:45:00,59.25,59.26,59.249,59.255,11200000.0
2009-04-14 02:46:00,59.238,59.242,59.232,59.242,11200000.0
2009-04-14 02:47:00,59.235,59.257,59.235,59.257,12800000.0
2009-04-14 02:48:00,59.242,59.242,59.137,59.137,11200000.0
2009-04-14 02:49:00,59.239,59.24,59.225,59.234,17600000.0
2009-04-14 02:50:00,59.238,59.244,59.221,59.23,12800000.0
2009-04-14 02:51:00,59.219,59.219,59.2,59.212,11200000.0
2009-04-14 02:52:00,59.22,59.252,59.22,59.252,11200000.0
2009-04-14 02:53:00,59.254,59.262,59.248,59.258,11200000.0
2009-04-14 02:54:00,59.276,59.278,59.262,59.262,12800000.0
2009-04-14 02:55:00,59.226,59.226,59.182,59.182,11200000.0
2009-04-14 02:56:00,59.143,59.156,59.143,59.145,11200000.0
2009-04-14 02:57:00,59.112,59.137,59.106,59.137,11200000.0
2009-04-14 02:58:00,59.161,59.175,59.102,59.102,11200000.0
2009-04-14 02:59:00,59.169,59.169,59.16,59.162,11200000.0
2009-04-14 03:00:00,59.148,59.148,59.119,59.121,12800000.0
2009-04-14 03:01:00,59.09,59.09,59.056,59.059,11200000.0
2009-04-14 03:02:00,58.988,59.021,58.984,59.021,17600000.0
2009-04-14 03:03:00,59.005,59.005,58.952,58.968,14400000.0
2009-04-14 03:04:00,58.987,59.0,58.986,58.988,11200000.0
2009-04-14 03:05:00,58.988,58.995,58.988,58.989,16000000.0
2009-04-14 03:06:00,58.99,59.007,58.99,59.002,16000000.0
2009-04-14 03:07:00,59.015,59.023,59.011,59.015,12800000.0
2009-04-14 03:08:00,59.018,59.022,59.012,59.022,11200000.0
2009-04-14 03:09:00,59.021,59.041,59.021,59.037,11200000.0
2009-04-14 03:10:00,59.026,59.027,59.01,59.019,16000000.0
2009-04-14 03:11:00,59.003,59.018,59.001,59.004,17600000.0
2009-04-14 03:12:00,59.018,59.018,59.005,59.01,11200000.0
2009-04-14 03:13:00,59.009,59.017,59.009,59.011,16000000.0
2009-04-14 03:14:00,59.014,59.019,58.998,59.018,16000000.0
2009-04-14 03:15:00,59.026,59.027,59.017,59.025,17600000.0
2009-04-14 03:16:00,59.038,59.04,59.032,59.04,12800000.0
2009-04-14 03:17:00,59.044,59.057,59.037,59.057,11200000.0
2009-04-14 03:18:00,59.054,59.054,59.033,59.033,11200000.0
2009-04-14 03:19:00,59.057,59.057,59.049,59.049,12800000.0
2009-04-14 03:20:00,59.05,59.05,59.04,59.042,11200000.0
2009-04-14 03:21:00,59.039,59.039,59.016,59.016,14800000.0
2009-04-14 03:22:00,59.012,59.013,59.003,59.013,14400000.0
2009-04-14 03:23:00,58.995,58.995,58.951,58.951,12800000.0
2009-04-14 03:24:00,58.93,58.93,58.905,58.905,11200000.0
2009-04-14 03:25:00,58.917,58.921,58.909,58.909,17600000.0
2009-04-14 03:26:00,58.895,58.899,58.877,58.899,11200000.0
2009-04-14 03:27:00,58.891,58.891,58.874,58.874,14400000.0
2009-04-14 03:28:00,58.857,58.859,58.849,58.855,12800000.0
2009-04-14 03:29:00,58.841,58.862,58.841,58.858,12800000.0
2009-04-14 03:30:00,58.855,58.855,58.851,58.853,14400000.0
2009-04-14 03:31:00,58.855,58.874,58.855,58.874,12800000.0
2009-04-14 03:32:00,58.886,58.893,58.879,58.893,12800000.0
2009-04-14 03:33:00,58.881,58.881,58.874,58.879,11200000.0
2009-04-14 03:34:00,58.885,58.897,58.885,58.893,11200000.0
2009-04-14 03:35:00,58.9,58.911,58.897,58.904,17600000.0
2009-04-14 03:36:00,58.889,58.9,58.889,58.893,12800000.0
2009-04-14 03:37:00,58.896,58.906,58.883,58.904,17600000.0
2009-04-14 03:38:00,58.93,58.949,58.93,58.944,11200000.0
2009-04-14 03:39:00,58.93,58.94,58.869,58.936,14400000.0
2009-04-14 03:40:00,58.951,58.957,58.951,58.955,11200000.0
2009-04-14 03:41:00,58.947,58.947,58.928,58.928,11200000.0
2009-04-14 03:42:00,58.935,58.944,58.935,58.94,12800000.0
2009-04-14 03:43:00,58.918,58.923,58.907,58.923,11200000.0
2009-04-14 03:44:00,58.913,58.913,58.895,58.895,11200000.0
2009-04-14 03:45:00,58.881,58.888,58.881,58.885,11200000.0
2009-04-14 03:46:00,58.885,58.886,58.867,58.886,12800000.0
2009-04-14 03:47:00,58.873,58.875,58.861,58.865,11200000.0
2009-04-14 03:48:00,58.86,58.866,58.85,58.85,11200000.0
2009-04-14 03:49:00,58.843,58.852,58.837,58.845,12800000.0
2009-04-14 03:50:00,58.829,58.839,58.814,58.839,12800000.0
2009-04-14 03:51:00,58.834,58.84,58.816,58.82,12800000.0
2009-04-14 03:52:00,58.816,58.825,58.808,58.819,16000000.0
2009-04-14 03:53:00,58.83,58.836,58.818,58.827,11200000.0
2009-04-14 03:54:00,58.804,58.807,58.785,58.799,12800000.0
2009-04-14 03:55:00,58.788,58.795,58.781,58.792,14400000.0
2009-04-14 03:56:00,58.773,58.78,58.761,58.772,11200000.0
2009-04-14 03:57:00,58.755,58.815,58.755,58.813,12800000.0
2009-04-14 03:58:00,58.856,58.859,58.85,58.85,11200000.0
2009-04-14 03:59:00,58.844,58.852,58.81,58.81,12800000.0
2009-04-14 04:00:00,58.8,58.815,58.798,58.808,14400000.0
2009-04-14 04:01:00,58.809,58.809,58.799,58.809,11200000.0
2009-04-14 04:02:00,58.841,58.878,58.841,58.878,12800000.0
2009-04-14 04:03:00,58.876,58.879,58.869,58.869,12800000.0
2009-04-14 04:04:00,58.87,58.883,58.87,58.875,12800000.0
2009-04-14 04:05:00,58.889,58.904,58.889,58.897,11200000.0
2009-04-14 04:06:00,58.897,58.9,58.879,58.879,14400000.0
2009-04-14 04:07:00,58.883,58.887,58.874,58.878,14400000.0
2009-04-14 04:08:00,58.888,58.888,58.856,58.856,12800000.0
2009-04-14 04:09:00,58.851,58.851,58.84,58.84,11200000.0
2009-04-14 04:10:00,58.845,58.845,58.808,58.813,17600000.0
2009-04-14 04:11:00,58.801,58.805,58.795,58.796,12800000.0
2009-04-14 04:12:00,58.787,58.802,58.763,58.802,12800000.0
2009-04-14 04:13:00,58.814,58.817,58.804,58.81,11200000.0
2009-04-14 04:14:00,58.807,58.815,58.786,58.807,16000000.0
2009-04-14 04:15:00,58.833,58.843,58.832,58.84,12800000.0
2009-04-14 04:16:00,58.812,58.812,58.795,58.807,11200000.0
2009-04-14 04:17:00,58.818,58.82,58.803,58.803,14400000.0
2009-04-14 04:18:00,58.808,58.816,58.808,58.814,14400000.0
2009-04-14 04:19:00,58.83,58.862,58.83,58.852,12800000.0
2009-04-14 04:20:00,58.876,58.885,58.873,58.873,12800000.0
2009-04-14 04:21:00,58.871,58.871,58.85,58.85,11200000.0
2009-04-14 04:22:00,58.842,58.851,58.835,58.844,16000000.0
2009-04-14 04:23:00,58.841,58.841,58.83,58.83,12800000.0
2009-04-14 04:24:00,58.813,58.813,58.793,58.793,12800000.0
2009-04-14 04:25:00,58.786,58.799,58.783,58.798,14400000.0
2009-04-14 04:26:00,58.799,58.799,58.781,58.781,12800000.0
2009-04-14 04:27:00,58.781,58.788,58.775,58.784,17600000.0
2009-04-14 04:28:00,58.764,58.768,58.755,58.768,11200000.0
2009-04-14 04:29:00,58.751,58.771,58.751,58.771,12800000.0
2009-04-14 04:30:00,58.747,58.749,58.726,58.726,11200000.0
2009-04-14 04:31:00,58.707,58.72,58.7,58.71,12800000.0
2009-04-14 04:32:00,58.728,58.728,58.71,58.721,16000000.0
2009-04-14 04:33:00,58.712,58.713,58.7,58.7,16000000.0
2009-04-14 04:34:00,58.703,58.703,58.604,58.685,11200000.0
2009-04-14 04:35:00,58.707,58.716,58.703,58.703,12800000.0
2009-04-14 04:36:00,58.685,58.702,58.685,58.69,11200000.0
2009-04-14 04:37:00,58.685,58.689,58.675,58.686,12800000.0
2009-04-14 04:38:00,58.702,58.714,58.688,58.688,13200000.0
2009-04-14 04:39:00,58.689,58.707,58.679,58.704,12200000.0
2009-04-14 04:40:00,58.704,58.713,58.7,58.7,12800000.0
2009-04-14 04:41:00,58.711,58.715,58.705,58.705,12800000.0
2009-04-14 04:42:00,58.704,58.708,58.696,58.706,17600000.0
2009-04-14 04:43:00,58.719,58.736,58.719,58.736,12800000.0
2009-04-14 04:44:00,58.752,58.781,58.752,58.763,12800000.0
2009-04-14 04:45:00,58.766,58.769,58.741,58.741,8000000.0
2009-04-14 04:46:00,58.719,58.722,58.716,58.722,8000000.0
2009-04-14 04:47:00,58.737,58.754,58.727,58.727,8000000.0
2009-04-14 04:48:00,58.705,58.713,58.691,58.704,17600000.0
2009-04-14 04:49:00,58.721,58.729,58.719,58.725,16000000.0
2009-04-14 04:50:00,58.731,58.748,58.731,58.748,11200000.0
2009-04-14 04:51:00,58.752,58.752,58.742,58.742,11200000.0
2009-04-14 04:52:00,58.745,58.771,58.745,58.771,12800000.0
2009-04-14 04:53:00,58.762,58.769,58.761,58.761,17600000.0
2009-04-14 04:54:00,58.752,58.752,58.724,58.739,11200000.0
2009-04-14 04:55:00,58.752,58.756,58.725,58.725,11200000.0
2009-04-14 04:56:00,58.7,58.708,58.695,58.704,17600000.0
2009-04-14 04:57:00,58.707,58.718,58.707,58.718,12800000.0
2009-04-14 04:58:00,58.711,58.716,58.709,58.709,10600000.0
2009-04-14 04:59:00,58.706,58.712,58.704,58.707,12800000.0
2009-04-14 05:00:00,58.725,58.764,58.725,58.764,11600000.0
2009-04-14 05:01:00,58.774,58.774,58.747,58.76,14400000.0
2009-04-14 05:02:00,58.739,58.754,58.736,58.736,11200000.0
2009-04-14 05:03:00,58.746,58.772,58.746,58.765,12800000.0
2009-04-14 05:04:00,58.761,58.784,58.761,58.773,12800000.0
2009-04-14 05:05:00,58.759,58.761,58.753,58.754,11200000.0
2009-04-14 05:06:00,58.756,58.762,58.75,58.761,11200000.0
2009-04-14 05:07:00,58.764,58.766,58.743,58.754,14400000.0
2009-04-14 05:08:00,58.765,58.776,58.765,58.776,12800000.0
2009-04-14 05:09:00,58.777,58.777,58.768,58.768,11200000.0
2009-04-14 05:10:00,58.766,58.769,58.759,58.764,11200000.0
2009-04-14 05:11:00,58.771,58.788,58.769,58.774,12200000.0
2009-04-14 05:12:00,58.758,58.766,58.757,58.762,12800000.0
2009-04-14 05:13:00,58.767,58.773,58.765,58.772,12200000.0
2009-04-14 05:14:00,58.776,58.792,58.776,58.787,12800000.0
2009-04-14 05:15:00,58.801,58.812,58.786,58.806,16000000.0
2009-04-14 05:16:00,58.803,58.811,58.801,58.801,11200000.0
2009-04-14 05:17:00,58.804,58.81,58.804,58.809,11200000.0
2009-04-14 05:18:00,58.814,58.814,58.794,58.801,12800000.0
2009-04-14 05:19:00,58.798,58.802,58.784,58.787,16000000.0
2009-04-14 05:20:00,58.787,58.787,58.775,58.776,11200000.0
2009-04-14 05:21:00,58.778,58.789,58.773,58.785,17600000.0
2009-04-14 05:22:00,58.794,58.805,58.789,58.805,16000000.0
2009-04-14 05:23:00,58.8,58.804,58.794,58.797,12800000.0
2009-04-14 05:24:00,58.793,58.793,58.778,58.782,11200000.0
2009-04-14 05:25:00,58.781,58.786,58.777,58.781,12200000.0
2009-04-14 05:26:00,58.777,58.784,58.773,58.784,12800000.0
2009-04-14 05:27:00,58.776,58.786,58.775,58.783,12800000.0
2009-04-14 05:28:00,58.77,58.787,58.77,58.784,11200000.0
2009-04-14 05:29:00,58.799,58.802,58.796,58.796,12800000.0
2009-04-14 05:30:00,58.796,58.804,58.791,58.802,9600000.0
2009-04-14 05:31:00,58.79,58.817,58.79,58.817,17400000.0
2009-04-14 05:32:00,58.818,58.828,58.818,58.822,9600000.0
2009-04-14 05:33:00,58.832,58.853,58.832,58.853,11200000.0
2009-04-14 05:34:00,58.872,58.896,58.872,58.887,17600000.0
2009-04-14 05:35:00,58.877,58.887,58.877,58.881,12800000.0
2009-04-14 05:36:00,58.88,58.88,58.866,58.867,12800000.0
2009-04-14 05:37:00,58.869,58.869,58.862,58.862,11200000.0
2009-04-14 05:38:00,58.867,58.884,58.865,58.884,12800000.0
2009-04-14 05:39:00,58.884,58.89,58.882,58.889,11200000.0
2009-04-14 05:40:00,58.892,58.901,58.891,58.899,13800000.0
2009-04-14 05:41:00,58.902,58.902,58.895,58.896,12800000.0
2009-04-14 05:42:00,58.884,58.895,58.883,58.886,11200000.0
2009-04-14 05:43:00,58.89,58.895,58.887,58.892,12200000.0
2009-04-14 05:44:00,58.893,58.9,58.888,58.9,12200000.0
2009-04-14 05:45:00,58.905,58.909,58.903,58.903,16000000.0
2009-04-14 05:46:00,58.897,58.913,58.897,58.913,16000000.0
2009-04-14 05:47:00,58.903,58.903,58.888,58.891,11200000.0
2009-04-14 05:48:00,58.893,58.897,58.892,58.894,14400000.0
2009-04-14 05:49:00,58.882,58.899,58.882,58.899,17600000.0
2009-04-14 05:50:00,58.897,58.897,58.883,58.883,11200000.0
2009-04-14 05:51:00,58.89,58.89,58.866,58.866,11200000.0
2009-04-14 05:52:00,58.862,58.862,58.837,58.853,12800000.0
2009-04-14 05:53:00,58.87,58.87,58.844,58.85,17600000.0
2009-04-14 05:54:00,58.851,58.863,58.851,58.858,17600000.0
2009-04-14 05:55:00,58.862,58.869,58.802,58.802,11200000.0
2009-04-14 05:56:00,58.868,58.869,58.854,58.86,11200000.0
2009-04-14 05:57:00,58.861,58.861,58.855,58.861,12800000.0
2009-04-14 05:58:00,58.856,58.862,58.853,58.862,12800000.0
2009-04-14 05:59:00,58.857,58.857,58.84,58.848,12800000.0
2009-04-14 06:00:00,58.855,58.861,58.85,58.85,14400000.0
2009-04-14 06:01:00,58.853,58.872,58.853,58.872,16000000.0
2009-04-14 06:02:00,58.874,58.874,58.863,58.867,12800000.0
2009-04-14 06:03:00,58.877,58.881,58.876,58.877,12800000.0
2009-04-14 06:04:00,58.874,58.88,58.874,58.875,11200000.0
2009-04-14 06:05:00,58.874,58.875,58.864,58.873,14400000.0
2009-04-14 06:06:00,58.877,58.882,58.872,58.875,17600000.0
2009-04-14 06:07:00,58.866,58.871,58.856,58.871,12800000.0
2009-04-14 06:08:00,58.859,58.875,58.779,58.862,12800000.0
2009-04-14 06:09:00,58.856,58.856,58.839,58.848,11200000.0
2009-04-14 06:10:00,58.858,58.873,58.855,58.873,14400000.0
2009-04-14 06:11:00,58.889,58.916,58.889,58.916,17600000.0
2009-04-14 06:12:00,58.909,58.924,58.909,58.924,12800000.0
2009-04-14 06:13:00,58.932,58.936,58.927,58.927,7400000.0
2009-04-14 06:14:00,58.92,58.951,58.92,58.951,14400000.0
2009-04-14 06:15:00,58.938,58.939,58.905,58.905,17600000.0
2009-04-14 06:16:00,58.915,58.919,58.91,58.91,17600000.0
2009-04-14 06:17:00,58.916,58.919,58.911,58.919,9600000.0
2009-04-14 06:18:00,58.899,58.921,58.898,58.921,14400000.0
2009-04-14 06:19:00,58.924,58.927,58.918,58.918,9600000.0
2009-04-14 06:20:00,58.919,58.939,58.919,58.929,12800000.0
2009-04-14 06:21:00,58.932,58.932,58.9,58.9,12800000.0
2009-04-14 06:22:00,58.87,58.897,58.87,58.895,12800000.0
2009-04-14 06:23:00,58.908,58.922,58.908,58.919,17600000.0
2009-04-14 06:24:00,58.92,58.931,58.92,58.931,11200000.0
2009-04-14 06:25:00,58.929,58.945,58.929,58.944,11200000.0
2009-04-14 06:26:00,58.892,58.939,58.892,58.939,11200000.0
2009-04-14 06:27:00,58.947,58.949,58.936,58.936,11200000.0
2009-04-14 06:28:00,58.926,58.926,58.914,58.919,11200000.0
2009-04-14 06:29:00,58.923,58.936,58.922,58.936,12800000.0
2009-04-14 06:30:00,58.944,58.965,58.944,58.948,12800000.0
2009-04-14 06:31:00,58.956,58.956,58.937,58.94,12800000.0
2009-04-14 06:32:00,58.967,58.974,58.966,58.969,11200000.0
2009-04-14 06:33:00,58.968,58.971,58.955,58.968,17600000.0
2009-04-14 06:34:00,58.968,58.973,58.963,58.965,11200000.0
2009-04-14 06:35:00,58.955,58.96,58.954,58.96,12800000.0
2009-04-14 06:36:00,58.957,58.957,58.94,58.94,8000000.0
2009-04-14 06:37:00,58.95,58.964,58.95,58.952,12800000.0
2009-04-14 06:38:00,58.931,58.931,58.913,58.913,9600000.0
2009-04-14 06:39:00,58.901,58.92,58.901,58.92,9600000.0
2009-04-14 06:40:00,58.912,58.914,58.904,58.914,13200000.0
2009-04-14 06:41:00,58.909,58.912,58.901,58.912,10600000.0
2009-04-14 06:42:00,58.907,58.921,58.907,58.921,13200000.0
2009-04-14 06:43:00,58.917,58.938,58.917,58.938,12800000.0
2009-04-14 06:44:00,58.914,58.915,58.887,58.915,17600000.0
2009-04-14 06:45:00,58.914,58.925,58.912,58.921,17600000.0
2009-04-14 06:46:00,58.921,58.93,58.92,58.922,11600000.0
2009-04-14 06:47:00,58.923,58.924,58.913,58.919,12800000.0
2009-04-14 06:48:00,58.917,58.925,58.908,58.923,12800000.0
2009-04-14 06:49:00,58.913,58.922,58.897,58.922,12800000.0
2009-04-14 06:50:00,58.916,58.916,58.908,58.908,12800000.0
2009-04-14 06:51:00,58.91,58.915,58.906,58.906,12800000.0
2009-04-14 06:52:00,58.902,58.902,58.888,58.892,12800000.0
2009-04-14 06:53:00,58.898,58.909,58.89,58.909,17600000.0
2009-04-14 06:54:00,58.914,58.92,58.91,58.92,14400000.0
2009-04-14 06:55:00,58.924,58.925,58.914,58.916,11200000.0
2009-04-14 06:56:00,58.911,58.913,58.904,58.913,12800000.0
2009-04-14 06:57:00,58.911,58.911,58.895,58.896,11200000.0
2009-04-14 06:58:00,58.909,58.934,58.909,58.933,17600000.0
2009-04-14 06:59:00,58.933,58.936,58.912,58.936,12800000.0
2009-04-14 07:00:00,58.951,58.971,58.877,58.963,14400000.0
2009-04-14 07:01:00,58.95,58.977,58.947,58.952,17600000.0
2009-04-14 07:02:00,58.983,58.995,58.969,58.969,11200000.0
2009-04-14 07:03:00,58.983,58.985,58.97,58.97,12800000.0
2009-04-14 07:04:00,58.976,58.996,58.976,58.996,13200000.0
2009-04-14 07:05:00,59.003,59.015,59.0,59.015,11200000.0
2009-04-14 07:06:00,59.011,59.013,59.006,59.006,12800000.0
2009-04-14 07:07:00,59.01,59.019,59.01,59.014,11200000.0
2009-04-14 07:08:00,59.009,59.009,58.991,59.002,11200000.0
2009-04-14 07:09:00,58.998,59.001,58.99,58.99,12800000.0
2009-04-14 07:10:00,58.984,58.984,58.957,58.957,11200000.0
2009-04-14 07:11:00,58.913,58.921,58.912,58.917,12800000.0
2009-04-14 07:12:00,58.91,58.941,58.91,58.941,11200000.0
2009-04-14 07:13:00,58.942,58.951,58.942,58.948,12800000.0
2009-04-14 07:14:00,58.943,58.963,58.932,58.963,8000000.0
2009-04-14 07:15:00,58.963,58.965,58.961,58.964,11600000.0
2009-04-14 07:16:00,58.97,58.975,58.969,58.971,8000000.0
2009-04-14 07:17:00,58.969,58.97,58.938,58.938,12200000.0
2009-04-14 07:18:00,58.931,58.939,58.931,58.938,9600000.0
2009-04-14 07:19:00,58.931,58.937,58.924,58.937,13200000.0
2009-04-14 07:20:00,58.944,58.97,58.93,58.97,16000000.0
2009-04-14 07:21:00,58.958,58.964,58.957,58.958,12800000.0
2009-04-14 07:22:00,58.958,58.959,58.933,58.933,17600000.0
2009-04-14 07:23:00,58.941,58.947,58.94,58.946,11600000.0
2009-04-14 07:24:00,58.94,58.949,58.93,58.93,16000000.0
2009-04-14 07:25:00,58.941,58.942,58.89,58.9,16000000.0
2009-04-14 07:26:00,58.878,58.886,58.865,58.865,16000000.0
2009-04-14 07:27:00,58.856,58.858,58.85,58.856,8000000.0
2009-04-14 07:28:00,58.86,58.886,58.86,58.881,14400000.0
2009-04-14 07:29:00,58.883,58.883,58.864,58.864,14400000.0
2009-04-14 07:30:00,58.856,58.873,58.856,58.873,12800000.0
2009-04-14 07:31:00,58.869,58.876,58.869,58.873,17600000.0
2009-04-14 07:32:00,58.874,58.883,58.869,58.875,12800000.0
2009-04-14 07:33:00,58.886,58.896,58.886,58.893,17600000.0
2009-04-14 07:34:00,58.888,58.888,58.863,58.863,12800000.0
2009-04-14 07:35:00,58.865,58.87,58.861,58.863,16000000.0
2009-04-14 07:36:00,58.846,58.863,58.844,58.863,16000000.0
2009-04-14 07:37:00,58.857,58.86,58.852,58.852,11200000.0
2009-04-14 07:38:00,58.843,58.849,58.84,58.845,11200000.0
2009-04-14 07:39:00,58.837,58.837,58.812,58.812,11200000.0
2009-04-14 07:40:00,58.827,58.839,58.827,58.838,11200000.0
2009-04-14 07:41:00,58.834,58.834,58.818,58.818,12800000.0
2009-04-14 07:42:00,58.823,58.845,58.823,58.845,12800000.0
2009-04-14 07:43:00,58.849,58.852,58.835,58.835,12800000.0
2009-04-14 07:44:00,58.848,58.918,58.848,58.918,11200000.0
2009-04-14 07:45:00,58.925,58.932,58.917,58.932,17600000.0
2009-04-14 07:46:00,58.95,58.971,58.95,58.961,11200000.0
2009-04-14 07:47:00,58.932,58.932,58.905,58.905,14400000.0
2009-04-14 07:48:00,58.905,58.905,58.893,58.897,8400000.0
2009-04-14 07:49:00,58.906,58.912,58.904,58.905,17600000.0
2009-04-14 07:50:00,58.921,58.927,58.915,58.915,16000000.0
2009-04-14 07:51:00,58.913,58.928,58.91,58.928,12800000.0
2009-04-14 07:52:00,58.93,58.93,58.895,58.901,16000000.0
2009-04-14 07:53:00,58.896,58.896,58.885,58.895,12800000.0
2009-04-14 07:54:00,58.899,58.933,58.899,58.933,12800000.0
2009-04-14 07:55:00,58.928,58.931,58.915,58.927,12800000.0
2009-04-14 07:56:00,58.927,58.927,58.915,58.915,8000000.0
2009-04-14 07:57:00,58.903,58.918,58.903,58.918,9600000.0
2009-04-14 07:58:00,58.915,58.917,58.914,58.915,11200000.0
2009-04-14 07:59:00,58.918,58.97,58.918,58.943,12800000.0
2009-04-14 08:00:00,58.924,58.924,58.893,58.893,14400000.0
2009-04-14 08:01:00,58.894,58.898,58.893,58.898,8000000.0
2009-04-14 08:02:00,58.902,58.91,58.894,58.91,12800000.0
2009-04-14 08:03:00,58.908,58.919,58.908,58.917,11200000.0
2009-04-14 08:04:00,58.93,58.93,58.917,58.924,11200000.0
2009-04-14 08:05:00,58.918,58.93,58.916,58.93,14400000.0
2009-04-14 08:06:00,58.933,58.937,58.925,58.936,17600000.0
2009-04-14 08:07:00,58.936,58.936,58.921,58.926,11200000.0
2009-04-14 08:08:00,58.913,58.921,58.906,58.915,12800000.0
2009-04-14 08:09:00,58.899,58.908,58.898,58.907,12800000.0
2009-04-14 08:10:00,58.9,58.9,58.875,58.875,12800000.0
2009-04-14 08:11:00,58.872,58.872,58.854,58.859,11200000.0
2009-04-14 08:12:00,58.853,58.864,58.85,58.856,15400000.0
2009-04-14 08:13:00,58.844,58.844,58.832,58.832,11200000.0
2009-04-14 08:14:00,58.834,58.835,58.819,58.835,11200000.0
2009-04-14 08:15:00,58.831,58.831,58.807,58.817,16000000.0
2009-04-14 08:16:00,58.819,58.819,58.792,58.792,11200000.0
2009-04-14 08:17:00,58.756,58.756,58.744,58.746,12800000.0
2009-04-14 08:18:00,58.74,58.74,58.713,58.713,12800000.0
2009-04-14 08:19:00,58.693,58.693,58.662,58.665,14400000.0
2009-04-14 08:20:00,58.669,58.678,58.659,58.659,11200000.0
2009-04-14 08:21:00,58.634,58.66,58.634,58.644,16000000.0
2009-04-14 08:22:00,58.647,58.658,58.647,58.651,11200000.0
2009-04-14 08:23:00,58.667,58.714,58.667,58.714,11200000.0
2009-04-14 08:24:00,58.712,58.712,58.667,58.676,17600000.0
2009-04-14 08:25:00,58.682,58.682,58.62,58.626,12800000.0
2009-04-14 08:26:00,58.628,58.651,58.627,58.647,12800000.0
2009-04-14 08:27:00,58.622,58.622,58.581,58.581,12800000.0
2009-04-14 08:28:00,58.604,58.633,58.604,58.633,17600000.0
2009-04-14 08:29:00,58.626,58.634,58.626,58.631,14400000.0
2009-04-14 08:30:00,58.608,58.608,58.567,58.567,11200000.0
2009-04-14 08:31:00,58.509,58.53,58.509,58.526,12800000.0
2009-04-14 08:32:00,58.52,58.587,58.52,58.587,11200000.0
2009-04-14 08:33:00,58.614,58.627,58.614,58.625,11200000.0
2009-04-14 08:34:00,58.65,58.7,58.65,58.698,17600000.0
2009-04-14 08:35:00,58.727,58.737,58.716,58.734,17600000.0
2009-04-14 08:36:00,58.716,58.739,58.716,58.739,17600000.0
2009-04-14 08:37:00,58.737,58.737,58.723,58.723,11200000.0
2009-04-14 08:38:00,58.712,58.712,58.691,58.709,16000000.0
2009-04-14 08:39:00,58.704,58.723,58.704,58.718,16000000.0
2009-04-14 08:40:00,58.726,58.726,58.712,58.717,16000000.0
2009-04-14 08:41:00,58.708,58.719,58.708,58.717,17600000.0
2009-04-14 08:42:00,58.718,58.72,58.714,58.72,12800000.0
2009-04-14 08:43:00,58.714,58.724,58.711,58.712,12800000.0
2009-04-14 08:44:00,58.703,58.703,58.693,58.695,12800000.0
2009-04-14 08:45:00,58.694,58.706,58.677,58.677,16000000.0
2009-04-14 08:46:00,58.673,58.71,58.673,58.71,11200000.0
2009-04-14 08:47:00,58.727,58.733,58.715,58.73,11200000.0
2009-04-14 08:48:00,58.734,58.734,58.724,58.727,12800000.0
2009-04-14 08:49:00,58.73,58.73,58.706,58.72,17600000.0
2009-04-14 08:50:00,58.723,58.725,58.704,58.706,12800000.0
2009-04-14 08:51:00,58.715,58.735,58.713,58.735,17600000.0
2009-04-14 08:52:00,58.732,58.732,58.715,58.72,11200000.0
2009-04-14 08:53:00,58.7,58.7,58.69,58.69,16000000.0
2009-04-14 08:54:00,58.653,58.673,58.65,58.673,14400000.0
2009-04-14 08:55:00,58.654,58.656,58.643,58.643,16000000.0
2009-04-14 08:56:00,58.652,58.666,58.65,58.666,12800000.0
2009-04-14 08:57:00,58.646,58.646,58.636,58.639,11200000.0
2009-04-14 08:58:00,58.641,58.657,58.638,58.638,12800000.0
2009-04-14 08:59:00,58.631,58.634,58.617,58.617,12800000.0
2009-04-14 09:00:00,58.608,58.61,58.603,58.603,18000000.0
2009-04-14 09:01:00,58.602,58.602,58.563,58.563,11200000.0
2009-04-14 09:02:00,58.563,58.563,58.525,58.525,11200000.0
2009-04-14 09:03:00,58.499,58.501,58.48,58.482,16000000.0
2009-04-14 09:04:00,58.453,58.454,58.435,58.435,10600000.0
2009-04-14 09:05:00,58.456,58.484,58.456,58.48,11200000.0
2009-04-14 09:06:00,58.491,58.494,58.478,58.479,12800000.0
2009-04-14 09:07:00,58.473,58.473,58.441,58.441,12800000.0
2009-04-14 09:08:00,58.425,58.425,58.389,58.389,12800000.0
2009-04-14 09:09:00,58.384,58.386,58.336,58.341,17600000.0
2009-04-14 09:10:00,58.336,58.337,58.324,58.327,12800000.0
2009-04-14 09:11:00,58.349,58.366,58.349,58.366,12800000.0
2009-04-14 09:12:00,58.368,58.416,58.368,58.397,12800000.0
2009-04-14 09:13:00,58.403,58.423,58.403,58.417,11200000.0
2009-04-14 09:14:00,58.41,58.432,58.403,58.432,11200000.0
2009-04-14 09:15:00,58.428,58.436,58.419,58.43,11200000.0
2009-04-14 09:16:00,58.438,58.44,58.429,58.429,12800000.0
2009-04-14 09:17:00,58.422,58.439,58.419,58.439,11200000.0
2009-04-14 09:18:00,58.446,58.453,58.444,58.448,14400000.0
2009-04-14 09:19:00,58.446,58.447,58.432,58.447,12800000.0
2009-04-14 09:20:00,58.467,58.5,58.467,58.495,16000000.0
2009-04-14 09:21:00,58.502,58.511,58.502,58.504,11200000.0
2009-04-14 09:22:00,58.503,58.503,58.49,58.494,17600000.0
2009-04-14 09:23:00,58.495,58.497,58.486,58.493,12800000.0
2009-04-14 09:24:00,58.498,58.498,58.479,58.485,12800000.0
2009-04-14 09:25:00,58.486,58.489,58.482,58.485,12800000.0
2009-04-14 09:26:00,58.497,58.546,58.497,58.546,11600000.0
2009-04-14 09:27:00,58.574,58.604,58.574,58.604,11200000.0
2009-04-14 09:28:00,58.594,58.602,58.594,58.599,12800000.0
2009-04-14 09:29:00,58.587,58.587,58.562,58.562,11200000.0
2009-04-14 09:30:00,58.546,58.546,58.529,58.529,13200000.0
2009-04-14 09:31:00,58.498,58.499,58.495,58.497,12800000.0
2009-04-14 09:32:00,58.487,58.504,58.485,58.489,14400000.0
2009-04-14 09:33:00,58.501,58.502,58.488,58.488,12800000.0
2009-04-14 09:34:00,58.481,58.486,58.481,58.481,11200000.0
2009-04-14 09:35:00,58.484,58.492,58.484,58.488,12800000.0
2009-04-14 09:36:00,58.491,58.495,58.478,58.487,16000000.0
2009-04-14 09:37:00,58.483,58.498,58.426,58.496,16000000.0
2009-04-14 09:38:00,58.504,58.504,58.491,58.498,10600000.0
2009-04-14 09:39:00,58.502,58.502,58.496,58.498,12800000.0
2009-04-14 09:40:00,58.497,58.508,58.496,58.497,16000000.0
2009-04-14 09:41:00,58.521,58.547,58.521,58.547,11200000.0
2009-04-14 09:42:00,58.56,58.561,58.543,58.549,11200000.0
2009-04-14 09:43:00,58.545,58.546,58.511,58.515,12800000.0
2009-04-14 09:44:00,58.533,58.543,58.533,58.537,8000000.0
2009-04-14 09:45:00,58.555,58.573,58.555,58.562,12800000.0
2009-04-14 09:46:00,58.567,58.573,58.554,58.554,11200000.0
2009-04-14 09:47:00,58.571,58.579,58.562,58.579,13200000.0
2009-04-14 09:48:00,58.594,58.594,58.578,58.58,11200000.0
2009-04-14 09:49:00,58.577,58.589,58.564,58.589,12800000.0
2009-04-14 09:50:00,58.595,58.595,58.587,58.593,16000000.0
2009-04-14 09:51:00,58.6,58.603,58.595,58.603,16000000.0
2009-04-14 09:52:00,58.597,58.597,58.583,58.59,11200000.0
2009-04-14 09:53:00,58.576,58.591,58.576,58.591,12800000.0
2009-04-14 09:54:00,58.592,58.592,58.581,58.589,17600000.0
2009-04-14 09:55:00,58.593,58.6,58.59,58.59,11200000.0
2009-04-14 09:56:00,58.591,58.595,58.588,58.589,12800000.0
2009-04-14 09:57:00,58.59,58.607,58.59,58.607,8000000.0
2009-04-14 09:58:00,58.587,58.609,58.498,58.609,17600000.0
2009-04-14 09:59:00,58.596,58.596,58.522,58.526,17600000.0
2009-04-14 10:00:00,58.541,58.541,58.528,58.538,11200000.0
2009-04-14 10:01:00,58.529,58.541,58.529,58.538,12800000.0
2009-04-14 10:02:00,58.555,58.564,58.555,58.563,15400000.0
2009-04-14 10:03:00,58.563,58.573,58.557,58.557,11200000.0
2009-04-14 10:04:00,58.575,58.581,58.56,58.56,12800000.0
2009-04-14 10:05:00,58.557,58.557,58.522,58.538,17600000.0
2009-04-14 10:06:00,58.549,58.551,58.539,58.546,17600000.0
2009-04-14 10:07:00,58.54,58.54,58.51,58.519,12800000.0
2009-04-14 10:08:00,58.51,58.537,58.51,58.537,11200000.0
2009-04-14 10:09:00,58.543,58.559,58.543,58.559,12800000.0
2009-04-14 10:10:00,58.553,58.553,58.528,58.528,11200000.0
2009-04-14 10:11:00,58.518,58.521,58.508,58.521,11200000.0
2009-04-14 10:12:00,58.531,58.554,58.531,58.554,12800000.0
2009-04-14 10:13:00,58.529,58.529,58.484,58.484,12800000.0
2009-04-14 10:14:00,58.448,58.465,58.443,58.465,11200000.0
2009-04-14 10:15:00,58.465,58.471,58.465,58.468,12800000.0
2009-04-14 10:16:00,58.46,58.469,58.46,58.465,12800000.0
2009-04-14 10:17:00,58.46,58.46,58.45,58.45,11200000.0
2009-04-14 10:18:00,58.459,58.463,58.443,58.461,11200000.0
2009-04-14 10:19:00,58.462,58.469,58.461,58.469,11200000.0
2009-04-14 10:20:00,58.466,58.478,58.466,58.473,17600000.0
2009-04-14 10:21:00,58.485,58.493,58.482,58.488,16000000.0
2009-04-14 10:22:00,58.495,58.546,58.495,58.546,11200000.0
2009-04-14 10:23:00,58.543,58.543,58.532,58.532,11200000.0
2009-04-14 10:24:00,58.521,58.54,58.521,58.54,12800000.0
2009-04-14 10:25:00,58.535,58.539,58.525,58.537,11200000.0
2009-04-14 10:26:00,58.531,58.554,58.531,58.554,12800000.0
2009-04-14 10:27:00,58.556,58.561,58.549,58.554,11200000.0
2009-04-14 10:28:00,58.548,58.56,58.541,58.553,12800000.0
2009-04-14 10:29:00,58.581,58.598,58.581,58.598,11200000.0
2009-04-14 10:30:00,58.597,58.631,58.597,58.628,12800000.0
2009-04-14 10:31:00,58.643,58.643,58.615,58.615,13200000.0
2009-04-14 10:32:00,58.602,58.611,58.602,58.603,17600000.0
2009-04-14 10:33:00,58.613,58.624,58.613,58.619,11200000.0
2009-04-14 10:34:00,58.627,58.633,58.621,58.621,11200000.0
2009-04-14 10:35:00,58.619,58.619,58.609,58.609,11200000.0
2009-04-14 10:36:00,58.601,58.602,58.593,58.593,11200000.0
2009-04-14 10:37:00,58.573,58.576,58.484,58.566,11200000.0
2009-04-14 10:38:00,58.571,58.575,58.561,58.575,12800000.0
2009-04-14 10:39:00,58.565,58.576,58.565,58.574,11200000.0
2009-04-14 10:40:00,58.572,58.572,58.553,58.56,16000000.0
2009-04-14 10:41:00,58.551,58.56,58.551,58.557,12800000.0
2009-04-14 10:42:00,58.552,58.552,58.531,58.538,11200000.0
2009-04-14 10:43:00,58.537,58.549,58.537,58.545,11200000.0
2009-04-14 10:44:00,58.548,58.548,58.519,58.519,12800000.0
2009-04-14 10:45:00,58.501,58.501,58.476,58.479,12800000.0
2009-04-14 10:46:00,58.467,58.473,58.46,58.473,12800000.0
2009-04-14 10:47:00,58.479,58.491,58.46,58.491,12800000.0
2009-04-14 10:48:00,58.499,58.501,58.494,58.498,12800000.0
2009-04-14 10:49:00,58.49,58.521,58.49,58.521,11200000.0
2009-04-14 10:50:00,58.528,58.53,58.515,58.515,16000000.0
2009-04-14 10:51:00,58.524,58.537,58.524,58.537,17600000.0
2009-04-14 10:52:00,58.536,58.542,58.525,58.542,11200000.0
2009-04-14 10:53:00,58.553,58.568,58.551,58.556,11200000.0
2009-04-14 10:54:00,58.563,58.574,58.563,58.574,17000000.0
2009-04-14 10:55:00,58.565,58.57,58.555,58.57,11200000.0
2009-04-14 10:56:00,58.57,58.573,58.565,58.565,11200000.0
2009-04-14 10:57:00,58.561,58.57,58.56,58.562,16400000.0
2009-04-14 10:58:00,58.566,58.571,58.477,58.569,12800000.0
2009-04-14 10:59:00,58.572,58.576,58.569,58.569,11200000.0
2009-04-14 11:00:00,58.576,58.582,58.571,58.582,12800000.0
2009-04-14 11:01:00,58.58,58.58,58.572,58.58,12800000.0
2009-04-14 11:02:00,58.585,58.597,58.574,58.597,16000000.0
2009-04-14 11:03:00,58.588,58.604,58.585,58.585,12800000.0
2009-04-14 11:04:00,58.59,58.597,58.585,58.59,14400000.0
2009-04-14 11:05:00,58.592,58.599,58.589,58.599,11200000.0
2009-04-14 11:06:00,58.597,58.597,58.582,58.588,17600000.0
2009-04-14 11:07:00,58.588,58.588,58.554,58.565,17600000.0
2009-04-14 11:08:00,58.508,58.584,58.508,58.584,11200000.0
2009-04-14 11:09:00,58.576,58.581,58.57,58.574,17600000.0
2009-04-14 11:10:00,58.564,58.572,58.559,58.559,12800000.0
2009-04-14 11:11:00,58.558,58.572,58.554,58.572,11200000.0
2009-04-14 11:12:00,58.565,58.575,58.558,58.566,17600000.0
2009-04-14 11:13:00,58.571,58.589,58.565,58.588,14400000.0
2009-04-14 11:14:00,58.593,58.598,58.59,58.593,11200000.0
2009-04-14 11:15:00,58.59,58.61,58.59,58.61,11200000.0
2009-04-14 11:16:00,58.629,58.645,58.629,58.645,12800000.0
2009-04-14 11:17:00,58.645,58.65,58.639,58.646,11200000.0
2009-04-14 11:18:00,58.659,58.701,58.659,58.701,12800000.0
2009-04-14 11:19:00,58.72,58.722,58.71,58.722,17600000.0
2009-04-14 11:20:00,58.715,58.734,58.713,58.721,12800000.0
2009-04-14 11:21:00,58.732,58.739,58.724,58.739,14400000.0
2009-04-14 11:22:00,58.719,58.719,58.695,58.695,12800000.0
2009-04-14 11:23:00,58.699,58.708,58.698,58.708,11200000.0
2009-04-14 11:24:00,58.704,58.704,58.684,58.69,12800000.0
2009-04-14 11:25:00,58.685,58.716,58.685,58.716,17600000.0
2009-04-14 11:26:00,58.709,58.715,58.703,58.703,9600000.0
2009-04-14 11:27:00,58.687,58.696,58.673,58.696,8000000.0
2009-04-14 11:28:00,58.692,58.7,58.692,58.7,14400000.0
2009-04-14 11:29:00,58.696,58.701,58.687,58.687,14400000.0
2009-04-14 11:30:00,58.682,58.684,58.672,58.674,14400000.0
2009-04-14 11:31:00,58.675,58.681,58.672,58.678,11200000.0
2009-04-14 11:32:00,58.68,58.685,58.676,58.685,17600000.0
2009-04-14 11:33:00,58.693,58.693,58.673,58.673,12800000.0
2009-04-14 11:34:00,58.677,58.678,58.667,58.671,12800000.0
2009-04-14 11:35:00,58.683,58.69,58.677,58.677,11200000.0
2009-04-14 11:36:00,58.681,58.681,58.678,58.679,13200000.0
2009-04-14 11:37:00,58.681,58.687,58.678,58.678,11200000.0
2009-04-14 11:38:00,58.674,58.683,58.674,58.678,11200000.0
2009-04-14 11:39:00,58.665,58.668,58.653,58.659,11200000.0
2009-04-14 11:40:00,58.64,58.657,58.64,58.657,11200000.0
2009-04-14 11:41:00,58.66,58.669,58.66,58.663,12800000.0
2009-04-14 11:42:00,58.666,58.679,58.662,58.677,17600000.0
2009-04-14 11:43:00,58.696,58.72,58.696,58.703,11200000.0
2009-04-14 11:44:00,58.711,58.715,58.71,58.715,11200000.0
2009-04-14 11:45:00,58.714,58.716,58.71,58.71,14400000.0
2009-04-14 11:46:00,58.699,58.724,58.699,58.724,11200000.0
2009-04-14 11:47:00,58.744,58.745,58.724,58.737,17600000.0
2009-04-14 11:48:00,58.743,58.778,58.743,58.778,11200000.0
2009-04-14 11:49:00,58.782,58.793,58.782,58.79,13200000.0
2009-04-14 11:50:00,58.794,58.794,58.78,58.784,17600000.0
2009-04-14 11:51:00,58.782,58.785,58.774,58.785,11200000.0
2009-04-14 11:52:00,58.797,58.797,58.773,58.775,11200000.0
2009-04-14 11:53:00,58.775,58.781,58.761,58.771,16000000.0
2009-04-14 11:54:00,58.762,58.772,58.762,58.763,14400000.0
2009-04-14 11:55:00,58.763,58.769,58.705,58.767,11200000.0
2009-04-14 11:56:00,58.754,58.763,58.754,58.762,12800000.0
2009-04-14 11:57:00,58.759,58.762,58.75,58.759,17600000.0
2009-04-14 11:58:00,58.759,58.76,58.752,58.752,11200000.0
2009-04-14 11:59:00,58.744,58.748,58.734,58.734,11200000.0
2009-04-14 12:00:00,58.732,58.736,58.728,58.728,11200000.0
2009-04-14 12:01:00,58.732,58.739,58.726,58.726,11200000.0
2009-04-14 12:02:00,58.736,58.746,58.736,58.742,14400000.0
2009-04-14 12:03:00,58.742,58.742,58.728,58.736,11200000.0
2009-04-14 12:04:00,58.736,58.736,58.717,58.726,17600000.0
2009-04-14 12:05:00,58.718,58.718,58.705,58.706,17000000.0
2009-04-14 12:06:00,58.707,58.71,58.7,58.701,12800000.0
2009-04-14 12:07:00,58.682,58.686,58.658,58.658,11200000.0
2009-04-14 12:08:00,58.633,58.699,58.633,58.699,11200000.0
2009-04-14 12:09:00,58.697,58.697,58.664,58.672,14400000.0
2009-04-14 12:10:00,58.665,58.68,58.66,58.677,11200000.0
2009-04-14 12:11:00,58.688,58.696,58.684,58.684,12800000.0
2009-04-14 12:12:00,58.683,58.69,58.68,58.69,11200000.0
2009-04-14 12:13:00,58.702,58.709,58.701,58.707,11600000.0
2009-04-14 12:14:00,58.705,58.712,58.703,58.712,12800000.0
2009-04-14 12:15:00,58.706,58.717,58.706,58.717,8000000.0
2009-04-14 12:16:00,58.68,58.711,58.68,58.695,12800000.0
2009-04-14 12:17:00,58.713,58.713,58.649,58.705,17600000.0
2009-04-14 12:18:00,58.695,58.704,58.69,58.69,16000000.0
2009-04-14 12:19:00,58.69,58.7,58.68,58.691,12800000.0
2009-04-14 12:20:00,58.692,58.697,58.681,58.684,14400000.0
2009-04-14 12:21:00,58.686,58.699,58.671,58.696,16000000.0
2009-04-14 12:22:00,58.709,58.719,58.704,58.718,16000000.0
2009-04-14 12:23:00,58.714,58.72,58.71,58.719,14400000.0
2009-04-14 12:24:00,58.716,58.723,58.713,58.719,12800000.0
2009-04-14 12:25:00,58.712,58.712,58.692,58.695,11200000.0
2009-04-14 12:26:00,58.708,58.71,58.701,58.701,11200000.0
2009-04-14 12:27:00,58.705,58.709,58.703,58.709,11200000.0
2009-04-14 12:28:00,58.702,58.716,58.699,58.699,12800000.0
2009-04-14 12:29:00,58.694,58.702,58.686,58.686,17600000.0
2009-04-14 12:30:00,58.636,58.636,58.618,58.625,18000000.0
2009-04-14 12:31:00,58.614,58.614,58.596,58.606,12800000.0
2009-04-14 12:32:00,58.578,58.602,58.578,58.591,12800000.0
2009-04-14 12:33:00,58.601,58.601,58.575,58.575,14400000.0
2009-04-14 12:34:00,58.571,58.578,58.564,58.578,12800000.0
2009-04-14 12:35:00,58.581,58.586,58.581,58.582,11200000.0
2009-04-14 12:36:00,58.556,58.569,58.55,58.55,11200000.0
2009-04-14 12:37:00,58.579,58.595,58.579,58.595,11600000.0
2009-04-14 12:38:00,58.606,58.606,58.498,58.586,18000000.0
2009-04-14 12:39:00,58.583,58.584,58.574,58.577,16000000.0
2009-04-14 12:40:00,58.598,58.598,58.573,58.593,16000000.0
2009-04-14 12:41:00,58.578,58.623,58.578,58.623,12800000.0
2009-04-14 12:42:00,58.643,58.645,58.635,58.639,14400000.0
2009-04-14 12:43:00,58.645,58.651,58.638,58.651,12800000.0
2009-04-14 12:44:00,58.619,58.621,58.586,58.596,17600000.0
2009-04-14 12:45:00,58.619,58.624,58.602,58.624,16000000.0
2009-04-14 12:46:00,58.644,58.649,58.64,58.642,12200000.0
2009-04-14 12:47:00,58.646,58.655,58.629,58.629,9600000.0
2009-04-14 12:48:00,58.654,58.656,58.651,58.653,11200000.0
2009-04-14 12:49:00,58.663,58.688,58.655,58.688,16000000.0
2009-04-14 12:50:00,58.694,58.702,58.69,58.7,14400000.0
2009-04-14 12:51:00,58.692,58.692,58.684,58.684,11200000.0
2009-04-14 12:52:00,58.685,58.699,58.676,58.699,11200000.0
2009-04-14 12:53:00,58.713,58.724,58.713,58.713,11200000.0
2009-04-14 12:54:00,58.728,58.732,58.719,58.719,12800000.0
2009-04-14 12:55:00,58.72,58.755,58.72,58.755,16000000.0
2009-04-14 12:56:00,58.764,58.764,58.753,58.754,9600000.0
2009-04-14 12:57:00,58.747,58.763,58.747,58.763,11200000.0
2009-04-14 12:58:00,58.766,58.771,58.751,58.771,18000000.0
2009-04-14 12:59:00,58.755,58.758,58.736,58.737,16000000.0
2009-04-14 13:00:00,58.694,58.694,58.679,58.679,12800000.0
2009-04-14 13:01:00,58.673,58.676,58.664,58.67,14400000.0
2009-04-14 13:02:00,58.678,58.679,58.672,58.676,13200000.0
2009-04-14 13:03:00,58.676,58.676,58.66,58.669,16000000.0
2009-04-14 13:04:00,58.67,58.693,58.67,58.693,11200000.0
2009-04-14 13:05:00,58.697,58.716,58.697,58.716,12800000.0
2009-04-14 13:06:00,58.731,58.737,58.725,58.737,11200000.0
2009-04-14 13:07:00,58.759,58.775,58.759,58.767,14400000.0
2009-04-14 13:08:00,58.785,58.793,58.78,58.791,17000000.0
2009-04-14 13:09:00,58.805,58.807,58.782,58.8,12800000.0
2009-04-14 13:10:00,58.802,58.834,58.802,58.82,16000000.0
2009-04-14 13:11:00,58.813,58.86,58.813,58.86,11200000.0
2009-04-14 13:12:00,58.883,58.885,58.863,58.863,12800000.0
2009-04-14 13:13:00,58.852,58.858,58.85,58.853,17600000.0
2009-04-14 13:14:00,58.841,58.843,58.827,58.827,12800000.0
2009-04-14 13:15:00,58.845,58.845,58.825,58.825,12800000.0
2009-04-14 13:16:00,58.808,58.819,58.801,58.819,17600000.0
2009-04-14 13:17:00,58.823,58.831,58.821,58.821,9600000.0
2009-04-14 13:18:00,58.807,58.813,58.793,58.813,11200000.0
2009-04-14 13:19:00,58.824,58.832,58.824,58.828,16000000.0
2009-04-14 13:20:00,58.815,58.82,58.807,58.813,17600000.0
2009-04-14 13:21:00,58.816,58.816,58.802,58.812,11200000.0
2009-04-14 13:22:00,58.807,58.82,58.807,58.811,12200000.0
2009-04-14 13:23:00,58.811,58.813,58.798,58.798,8000000.0
2009-04-14 13:24:00,58.809,58.832,58.809,58.832,11200000.0
2009-04-14 13:25:00,58.83,58.836,58.828,58.832,17600000.0
2009-04-14 13:26:00,58.835,58.843,58.83,58.84,17600000.0
2009-04-14 13:27:00,58.832,58.842,58.832,58.834,9600000.0
2009-04-14 13:28:00,58.836,58.841,58.747,58.837,16000000.0
2009-04-14 13:29:00,58.752,58.868,58.752,58.84,11200000.0
2009-04-14 13:30:00,58.822,58.83,58.815,58.828,12800000.0
2009-04-14 13:31:00,58.827,58.831,58.827,58.827,11200000.0
2009-04-14 13:32:00,58.801,58.814,58.801,58.809,11200000.0
2009-04-14 13:33:00,58.821,58.826,58.818,58.818,19200000.0
2009-04-14 13:34:00,58.821,58.827,58.815,58.815,12800000.0
2009-04-14 13:35:00,58.827,58.833,58.825,58.826,36600000.0
2009-04-14 13:36:00,58.823,58.824,58.816,58.816,17600000.0
2009-04-14 13:37:00,58.818,58.822,58.813,58.813,14400000.0
2009-04-14 13:38:00,58.826,58.826,58.799,58.805,33600000.0
2009-04-14 13:39:00,58.794,58.809,58.793,58.808,14400000.0
2009-04-14 13:40:00,58.813,58.823,58.813,58.823,40400000.0
2009-04-14 13:41:00,58.825,58.825,58.819,58.825,16000000.0
2009-04-14 13:42:00,58.822,58.834,58.822,58.828,11200000.0
2009-04-14 13:43:00,58.838,58.838,58.825,58.828,27200000.0
2009-04-14 13:44:00,58.823,58.823,58.81,58.813,33600000.0
2009-04-14 13:45:00,58.822,58.834,58.822,58.825,20800000.0
2009-04-14 13:46:00,58.836,58.838,58.83,58.837,23400000.0
2009-04-14 13:47:00,58.861,58.878,58.861,58.878,12800000.0
2009-04-14 13:48:00,58.866,58.874,58.866,58.87,12800000.0
2009-04-14 13:49:00,58.873,58.873,58.868,58.872,17600000.0
2009-04-14 13:50:00,58.864,58.865,58.846,58.865,11200000.0
2009-04-14 13:51:00,58.868,58.872,58.868,58.87,24000000.0
2009-04-14 13:52:00,58.87,58.87,58.853,58.853,12800000.0
2009-04-14 13:53:00,58.867,58.882,58.867,58.878,18000000.0
2009-04-14 13:54:00,58.88,58.88,58.871,58.871,25600000.0
2009-04-14 13:55:00,58.867,58.87,58.859,58.868,11200000.0
2009-04-14 13:56:00,58.856,58.856,58.83,58.831,14400000.0
2009-04-14 13:57:00,58.826,58.829,58.816,58.816,29200000.0
2009-04-14 13:58:00,58.808,58.816,58.808,58.813,14400000.0
2009-04-14 13:59:00,58.824,58.838,58.824,58.835,30800000.0
2009-04-14 14:00:00,58.797,58.825,58.797,58.817,48000000.0
2009-04-14 14:01:00,58.827,58.832,58.825,58.828,32000000.0
2009-04-14 14:02:00,58.824,58.825,58.818,58.825,14400000.0
2009-04-14 14:03:00,58.825,58.827,58.823,58.826,14400000.0
2009-04-14 14:04:00,58.829,58.839,58.829,58.839,11200000.0
2009-04-14 14:05:00,58.842,58.847,58.842,58.847,24000000.0
2009-04-14 14:06:00,58.853,58.862,58.851,58.862,36800000.0
2009-04-14 14:07:00,58.845,58.855,58.842,58.853,40000000.0
2009-04-14 14:08:00,58.842,58.842,58.834,58.834,8000000.0
2009-04-14 14:09:00,58.849,58.869,58.848,58.869,33600000.0
2009-04-14 14:10:00,58.862,58.869,58.854,58.869,33600000.0
2009-04-14 14:11:00,58.846,58.846,58.812,58.815,10000000.0
2009-04-14 14:12:00,58.794,58.794,58.771,58.775,27200000.0
2009-04-14 14:13:00,58.786,58.813,58.786,58.807,14400000.0
2009-04-14 14:14:00,58.805,58.814,58.796,58.796,12800000.0
2009-04-14 14:15:00,58.771,58.774,58.761,58.761,28800000.0
2009-04-14 14:16:00,58.77,58.788,58.77,58.781,25600000.0
2009-04-14 14:17:00,58.792,58.804,58.792,58.798,12800000.0
2009-04-14 14:18:00,58.802,58.802,58.794,58.794,16400000.0
2009-04-14 14:19:00,58.793,58.799,58.793,58.795,9600000.0
2009-04-14 14:20:00,58.793,58.797,58.783,58.783,25600000.0
2009-04-14 14:21:00,58.78,58.78,58.77,58.776,28800000.0
2009-04-14 14:22:00,58.782,58.782,58.768,58.776,24000000.0
2009-04-14 14:23:00,58.792,58.816,58.792,58.807,48000000.0
2009-04-14 14:24:00,58.802,58.813,58.802,58.802,12800000.0
2009-04-14 14:25:00,58.799,58.805,58.794,58.796,12800000.0
2009-04-14 14:26:00,58.795,58.8,58.789,58.798,12800000.0
2009-04-14 14:27:00,58.79,58.796,58.776,58.779,17600000.0
2009-04-14 14:28:00,58.769,58.775,58.758,58.772,11200000.0
2009-04-14 14:29:00,58.765,58.765,58.729,58.748,36800000.0
2009-04-14 14:30:00,58.672,58.672,58.597,58.601,22400000.0
2009-04-14 14:31:00,58.595,58.597,58.577,58.597,20800000.0
2009-04-14 14:32:00,58.617,58.643,58.617,58.622,40000000.0
2009-04-14 14:33:00,58.567,58.567,58.525,58.525,24400000.0
2009-04-14 14:34:00,58.532,58.532,58.502,58.517,33600000.0
2009-04-14 14:35:00,58.521,58.523,58.517,58.521,14400000.0
2009-04-14 14:36:00,58.498,58.498,58.471,58.483,12800000.0
2009-04-14 14:37:00,58.508,58.508,58.477,58.477,11200000.0
2009-04-14 14:38:00,58.454,58.454,58.425,58.435,56400000.0
2009-04-14 14:39:00,58.411,58.413,58.38,58.38,12800000.0
2009-04-14 14:40:00,58.388,58.417,58.388,58.414,14400000.0
2009-04-14 14:41:00,58.423,58.446,58.423,58.442,56000000.0
2009-04-14 14:42:00,58.454,58.467,58.446,58.466,12800000.0
2009-04-14 14:43:00,58.466,58.468,58.451,58.451,25600000.0
2009-04-14 14:44:00,58.434,58.434,58.392,58.392,11200000.0
2009-04-14 14:45:00,58.404,58.429,58.404,58.429,11200000.0
2009-04-14 14:46:00,58.428,58.428,58.414,58.42,11200000.0
2009-04-14 14:47:00,58.431,58.452,58.431,58.452,16000000.0
2009-04-14 14:48:00,58.457,58.468,58.452,58.468,19200000.0
2009-04-14 14:49:00,58.47,58.47,58.452,58.461,32000000.0
2009-04-14 14:50:00,58.459,58.467,58.458,58.46,28200000.0
2009-04-14 14:51:00,58.432,58.432,58.417,58.417,32400000.0
2009-04-14 14:52:00,58.385,58.385,58.31,58.321,12800000.0
2009-04-14 14:53:00,58.296,58.296,58.209,58.209,17600000.0
2009-04-14 14:54:00,58.185,58.216,58.179,58.216,12800000.0
2009-04-14 14:55:00,58.198,58.198,58.165,58.177,16000000.0
2009-04-14 14:56:00,58.17,58.182,58.17,58.175,12800000.0
2009-04-14 14:57:00,58.143,58.143,58.112,58.118,12800000.0
2009-04-14 14:58:00,58.151,58.191,58.146,58.191,17600000.0
2009-04-14 14:59:00,58.206,58.227,58.206,58.227,8000000.0
2009-04-14 15:00:00,58.237,58.266,58.237,58.257,14400000.0
2009-04-14 15:01:00,58.232,58.255,58.232,58.251,12800000.0
2009-04-14 15:02:00,58.274,58.274,58.242,58.272,27200000.0
2009-04-14 15:03:00,58.281,58.288,58.273,58.273,12800000.0
2009-04-14 15:04:00,58.271,58.271,58.213,58.214,24000000.0
2009-04-14 15:05:00,58.213,58.224,58.204,58.204,11200000.0
2009-04-14 15:06:00,58.186,58.194,58.183,58.189,11200000.0
2009-04-14 15:07:00,58.193,58.193,58.181,58.192,25600000.0
2009-04-14 15:08:00,58.211,58.211,58.2,58.204,22400000.0
2009-04-14 15:09:00,58.2,58.2,58.186,58.186,16000000.0
2009-04-14 15:10:00,58.167,58.176,58.157,58.164,40000000.0
2009-04-14 15:11:00,58.185,58.206,58.177,58.206,32000000.0
2009-04-14 15:12:00,58.227,58.242,58.227,58.241,30400000.0
2009-04-14 15:13:00,58.252,58.252,58.211,58.229,44800000.0
2009-04-14 15:14:00,58.24,58.255,58.24,58.242,35200000.0
2009-04-14 15:15:00,58.237,58.237,58.218,58.222,22400000.0
2009-04-14 15:16:00,58.221,58.231,58.221,58.229,36800000.0
2009-04-14 15:17:00,58.23,58.233,58.216,58.216,22400000.0
2009-04-14 15:18:00,58.217,58.223,58.217,58.221,22400000.0
2009-04-14 15:19:00,58.229,58.232,58.224,58.224,16000000.0
2009-04-14 15:20:00,58.232,58.242,58.232,58.242,24400000.0
2009-04-14 15:21:00,58.257,58.285,58.257,58.285,8000000.0
2009-04-14 15:22:00,58.307,58.313,58.297,58.313,14400000.0
2009-04-14 15:23:00,58.311,58.312,58.255,58.255,48400000.0
2009-04-14 15:24:00,58.241,58.245,58.217,58.217,25600000.0
2009-04-14 15:25:00,58.206,58.21,58.203,58.203,27200000.0
2009-04-14 15:26:00,58.197,58.2,58.188,58.199,39400000.0
2009-04-14 15:27:00,58.206,58.212,58.206,58.211,28800000.0
2009-04-14 15:28:00,58.229,58.229,58.218,58.218,70400000.0
2009-04-14 15:29:00,58.197,58.203,58.104,58.203,45800000.0
2009-04-14 15:30:00,58.124,58.231,58.123,58.13,115600000.0
2009-04-14 15:31:00,58.214,58.214,58.183,58.183,60800000.0
2009-04-14 15:32:00,58.167,58.172,58.147,58.158,30400000.0
2009-04-14 15:33:00,58.149,58.149,58.133,58.133,30400000.0
2009-04-14 15:34:00,58.136,58.146,58.132,58.132,22400000.0
2009-04-14 15:35:00,58.128,58.128,58.099,58.104,33600000.0
2009-04-14 15:36:00,58.076,58.076,58.04,58.04,32000000.0
2009-04-14 15:37:00,58.017,58.019,58.012,58.017,30400000.0
2009-04-14 15:38:00,58.02,58.047,58.02,58.047,59200000.0
2009-04-14 15:39:00,58.069,58.084,58.067,58.084,36800000.0
2009-04-14 15:40:00,58.084,58.084,58.034,58.034,35200000.0
2009-04-14 15:41:00,58.035,58.035,58.019,58.019,25600000.0
2009-04-14 15:42:00,58.007,58.008,58.0,58.0,43200000.0
2009-04-14 15:43:00,57.984,57.991,57.979,57.991,27200000.0
2009-04-14 15:44:00,58.018,58.018,57.998,58.001,27200000.0
2009-04-14 15:45:00,57.989,57.989,57.961,57.967,16000000.0
2009-04-14 15:46:00,57.951,57.952,57.944,57.946,14400000.0
2009-04-14 15:47:00,57.945,57.945,57.893,57.893,30400000.0
2009-04-14 15:48:00,57.874,57.874,57.831,57.831,27200000.0
2009-04-14 15:49:00,57.811,57.811,57.79,57.798,11200000.0
2009-04-14 15:50:00,57.812,57.868,57.812,57.868,26000000.0
2009-04-14 15:51:00,57.869,57.879,57.851,57.851,43200000.0
2009-04-14 15:52:00,57.835,57.841,57.818,57.818,20800000.0
2009-04-14 15:53:00,57.835,57.854,57.831,57.854,24000000.0
2009-04-14 15:54:00,57.852,57.856,57.832,57.832,28200000.0
2009-04-14 15:55:00,57.828,57.839,57.823,57.836,24000000.0
2009-04-14 15:56:00,57.837,57.856,57.837,57.847,51200000.0
2009-04-14 15:57:00,57.865,57.911,57.865,57.911,12800000.0
2009-04-14 15:58:00,57.908,57.954,57.9,57.954,19200000.0
2009-04-14 15:59:00,57.949,57.985,57.949,57.959,37200000.0
2009-04-14 16:00:00,57.937,57.976,57.937,57.976,51200000.0
2009-04-14 16:01:00,57.965,57.967,57.956,57.956,42000000.0
2009-04-14 16:02:00,57.96,57.979,57.95,57.979,22400000.0
2009-04-14 16:03:00,57.99,58.001,57.99,58.0,63400000.0
2009-04-14 16:04:00,58.027,58.067,58.027,58.055,44800000.0
2009-04-14 16:05:00,58.063,58.066,58.057,58.066,48400000.0
2009-04-14 16:06:00,58.047,58.047,58.005,58.005,35200000.0
2009-04-14 16:07:00,58.028,58.101,58.028,58.101,32000000.0
2009-04-14 16:08:00,58.08,58.08,58.063,58.08,45200000.0
2009-04-14 16:09:00,58.058,58.058,58.032,58.032,44800000.0
2009-04-14 16:10:00,58.041,58.041,58.016,58.018,42000000.0
2009-04-14 16:11:00,58.025,58.055,58.025,58.046,14400000.0
2009-04-14 16:12:00,58.047,58.065,58.028,58.065,56400000.0
2009-04-14 16:13:00,58.074,58.074,58.026,58.026,10600000.0
2009-04-14 16:14:00,58.046,58.056,58.046,58.048,49600000.0
2009-04-14 16:15:00,58.033,58.033,57.987,57.991,59000000.0
2009-04-14 16:16:00,57.982,57.988,57.976,57.988,17600000.0
2009-04-14 16:17:00,58.033,58.041,58.024,58.024,38400000.0
2009-04-14 16:18:00,58.01,58.041,58.01,58.041,38400000.0
2009-04-14 16:19:00,58.035,58.038,58.031,58.032,22400000.0
2009-04-14 16:20:00,58.035,58.043,58.028,58.028,11200000.0
2009-04-14 16:21:00,58.034,58.042,58.033,58.037,27200000.0
2009-04-14 16:22:00,58.041,58.084,58.041,58.084,41600000.0
2009-04-14 16:23:00,58.091,58.111,58.091,58.101,43200000.0
2009-04-14 16:24:00,58.101,58.101,58.074,58.074,17600000.0
2009-04-14 16:25:00,58.097,58.107,58.092,58.107,34400000.0
2009-04-14 16:26:00,58.114,58.144,58.112,58.144,17600000.0
2009-04-14 16:27:00,58.139,58.14,58.133,58.133,35200000.0
2009-04-14 16:28:00,58.121,58.136,58.121,58.129,27200000.0
2009-04-14 16:29:00,58.115,58.115,58.058,58.058,11200000.0
2009-04-14 16:30:00,58.057,58.057,58.043,58.046,43200000.0
2009-04-14 16:31:00,58.109,58.21,58.109,58.205,41600000.0
2009-04-14 16:32:00,58.208,58.219,58.206,58.216,12800000.0
2009-04-14 16:33:00,58.191,58.221,58.191,58.213,27200000.0
2009-04-14 16:34:00,58.217,58.219,58.178,58.202,35200000.0
2009-04-14 16:35:00,58.194,58.195,58.168,58.171,53200000.0
2009-04-14 16:36:00,58.125,58.125,58.068,58.071,50600000.0
2009-04-14 16:37:00,58.079,58.093,58.079,58.08,41600000.0
2009-04-14 16:38:00,58.073,58.09,58.059,58.09,40000000.0
2009-04-14 16:39:00,58.094,58.094,58.086,58.089,35200000.0
2009-04-14 16:40:00,58.082,58.082,58.04,58.04,56400000.0
2009-04-14 16:41:00,58.048,58.12,58.048,58.12,73600000.0
2009-04-14 16:42:00,58.112,58.112,58.091,58.091,54400000.0
2009-04-14 16:43:00,58.093,58.108,58.088,58.108,17600000.0
2009-04-14 16:44:00,58.105,58.133,58.105,58.133,11200000.0
2009-04-14 16:45:00,58.16,58.18,58.16,58.18,57600000.0
2009-04-14 16:46:00,58.192,58.198,58.188,58.188,12800000.0
2009-04-14 16:47:00,58.211,58.225,58.204,58.204,70400000.0
2009-04-14 16:48:00,58.205,58.208,58.198,58.201,52800000.0
2009-04-14 16:49:00,58.208,58.209,58.199,58.203,36800000.0
2009-04-14 16:50:00,58.196,58.206,58.193,58.206,75200000.0
2009-04-14 16:51:00,58.2,58.204,58.195,58.195,32400000.0
2009-04-14 16:52:00,58.194,58.202,58.19,58.201,46400000.0
2009-04-14 16:53:00,58.195,58.195,58.171,58.171,30400000.0
2009-04-14 16:54:00,58.173,58.173,58.146,58.152,11200000.0
2009-04-14 16:55:00,58.139,58.139,58.121,58.121,27600000.0
2009-04-14 16:56:00,58.119,58.119,58.089,58.089,36800000.0
2009-04-14 16:57:00,58.094,58.103,58.094,58.096,19200000.0
2009-04-14 16:58:00,58.121,58.124,58.118,58.121,12800000.0
2009-04-14 16:59:00,58.116,58.116,58.092,58.094,51200000.0
2009-04-14 17:00:00,58.071,58.1,58.071,58.088,49600000.0
2009-04-14 17:01:00,58.087,58.091,58.07,58.08,40000000.0
2009-04-14 17:02:00,58.106,58.122,58.106,58.122,33600000.0
2009-04-14 17:03:00,58.135,58.173,58.135,58.165,44800000.0
2009-04-14 17:04:00,58.183,58.199,58.174,58.199,41000000.0
2009-04-14 17:05:00,58.205,58.205,58.175,58.175,54400000.0
2009-04-14 17:06:00,58.162,58.162,58.144,58.144,59200000.0
2009-04-14 17:07:00,58.132,58.137,58.116,58.116,34600000.0
2009-04-14 17:08:00,58.115,58.128,58.113,58.126,68800000.0
2009-04-14 17:09:00,58.119,58.125,58.114,58.114,59200000.0
2009-04-14 17:10:00,58.109,58.114,58.106,58.114,25400000.0
2009-04-14 17:11:00,58.103,58.105,58.098,58.1,38400000.0
2009-04-14 17:12:00,58.077,58.077,58.062,58.064,25600000.0
2009-04-14 17:13:00,58.054,58.068,58.054,58.066,28800000.0
2009-04-14 17:14:00,58.07,58.078,58.07,58.075,22400000.0
2009-04-14 17:15:00,58.076,58.081,58.074,58.075,19200000.0
2009-04-14 17:16:00,58.091,58.11,58.091,58.107,9600000.0
2009-04-14 17:17:00,58.142,58.174,58.142,58.157,38400000.0
2009-04-14 17:18:00,58.132,58.132,58.111,58.121,57600000.0
2009-04-14 17:19:00,58.102,58.103,58.088,58.088,24000000.0
2009-04-14 17:20:00,58.047,58.047,58.02,58.02,16000000.0
2009-04-14 17:21:00,58.015,58.015,57.954,57.957,28800000.0
2009-04-14 17:22:00,57.963,57.963,57.949,57.952,19200000.0
2009-04-14 17:23:00,57.944,57.953,57.944,57.95,11200000.0
2009-04-14 17:24:00,57.955,57.955,57.931,57.934,12800000.0
2009-04-14 17:25:00,57.944,57.965,57.936,57.965,17600000.0
2009-04-14 17:26:00,57.967,57.97,57.957,57.97,34600000.0
2009-04-14 17:27:00,57.983,58.009,57.981,57.995,46400000.0
2009-04-14 17:28:00,57.948,57.948,57.935,57.935,32000000.0
2009-04-14 17:29:00,57.923,57.923,57.909,57.909,27200000.0
2009-04-14 17:30:00,57.92,57.927,57.915,57.921,12800000.0
2009-04-14 17:31:00,57.945,57.945,57.929,57.935,88000000.0
2009-04-14 17:32:00,57.944,57.944,57.927,57.927,53200000.0
2009-04-14 17:33:00,57.937,57.972,57.937,57.972,36800000.0
2009-04-14 17:34:00,57.989,57.993,57.983,57.989,64000000.0
2009-04-14 17:35:00,57.987,58.003,57.987,57.999,43200000.0
2009-04-14 17:36:00,58.003,58.004,57.989,57.989,33600000.0
2009-04-14 17:37:00,57.994,57.995,57.987,57.988,16000000.0
2009-04-14 17:38:00,57.978,57.997,57.967,57.977,35200000.0
2009-04-14 17:39:00,57.984,57.994,57.98,57.994,16000000.0
2009-04-14 17:40:00,57.986,57.993,57.984,57.984,75600000.0
2009-04-14 17:41:00,57.996,57.996,57.98,57.98,12800000.0
2009-04-14 17:42:00,57.981,57.992,57.981,57.992,12800000.0
2009-04-14 17:43:00,58.007,58.012,57.999,57.999,17600000.0
2009-04-14 17:44:00,57.987,58.01,57.987,58.009,30400000.0
2009-04-14 17:45:00,58.026,58.035,58.017,58.017,30400000.0
2009-04-14 17:46:00,58.039,58.063,58.039,58.06,41600000.0
2009-04-14 17:47:00,58.06,58.06,58.045,58.045,57600000.0
2009-04-14 17:48:00,58.049,58.072,58.049,58.072,57600000.0
2009-04-14 17:49:00,58.085,58.108,58.085,58.102,46800000.0
2009-04-14 17:50:00,58.1,58.1,58.084,58.084,12800000.0
2009-04-14 17:51:00,58.051,58.059,58.03,58.03,49600000.0
2009-04-14 17:52:00,58.006,58.025,58.006,58.023,42600000.0
2009-04-14 17:53:00,58.027,58.027,58.014,58.023,33600000.0
2009-04-14 17:54:00,58.041,58.043,58.034,58.042,38400000.0
2009-04-14 17:55:00,58.053,58.071,58.05,58.05,40000000.0
2009-04-14 17:56:00,58.048,58.052,58.04,58.04,44800000.0
2009-04-14 17:57:00,58.026,58.043,58.026,58.043,36200000.0
2009-04-14 17:58:00,58.013,58.013,57.989,57.989,17600000.0
2009-04-14 17:59:00,57.996,57.999,57.988,57.99,62400000.0
2009-04-14 18:00:00,57.985,58.011,57.985,58.011,51200000.0
2009-04-14 18:01:00,58.022,58.03,58.02,58.022,32000000.0
2009-04-14 18:02:00,58.029,58.076,58.029,58.076,24000000.0
2009-04-14 18:03:00,58.074,58.074,58.062,58.065,36200000.0
2009-04-14 18:04:00,58.076,58.085,58.076,58.084,33600000.0
2009-04-14 18:05:00,58.086,58.086,58.078,58.085,12800000.0
2009-04-14 18:06:00,58.074,58.097,58.074,58.097,30400000.0
2009-04-14 18:07:00,58.097,58.114,58.091,58.091,11200000.0
2009-04-14 18:08:00,58.09,58.095,58.087,58.089,84200000.0
2009-04-14 18:09:00,58.089,58.095,58.073,58.073,33600000.0
2009-04-14 18:10:00,58.056,58.062,58.046,58.056,16000000.0
2009-04-14 18:11:00,58.063,58.063,58.042,58.042,9600000.0
2009-04-14 18:12:00,57.998,57.998,57.963,57.963,12800000.0
2009-04-14 18:13:00,57.953,57.972,57.95,57.972,26600000.0
2009-04-14 18:14:00,57.972,57.973,57.942,57.942,19200000.0
2009-04-14 18:15:00,57.909,57.935,57.909,57.935,30400000.0
2009-04-14 18:16:00,57.909,57.911,57.899,57.909,56000000.0
2009-04-14 18:17:00,57.903,57.962,57.903,57.962,43600000.0
2009-04-14 18:18:00,57.959,57.996,57.955,57.996,30400000.0
2009-04-14 18:19:00,58.005,58.01,57.992,58.01,46400000.0
2009-04-14 18:20:00,58.0,58.018,58.0,58.017,42600000.0
2009-04-14 18:21:00,58.018,58.018,57.992,57.992,12800000.0
2009-04-14 18:22:00,58.001,58.005,57.994,58.001,33600000.0
2009-04-14 18:23:00,58.025,58.043,58.025,58.043,46400000.0
2009-04-14 18:24:00,58.04,58.07,58.04,58.07,52800000.0
2009-04-14 18:25:00,58.061,58.061,58.041,58.041,33000000.0
2009-04-14 18:26:00,58.064,58.068,58.062,58.067,30400000.0
2009-04-14 18:27:00,58.059,58.059,58.045,58.045,33600000.0
2009-04-14 18:28:00,58.035,58.041,58.034,58.038,12800000.0
2009-04-14 18:29:00,58.06,58.075,58.06,58.069,25600000.0
2009-04-14 18:30:00,58.081,58.104,58.081,58.104,37200000.0
2009-04-14 18:31:00,58.115,58.123,58.115,58.121,8000000.0
2009-04-14 18:32:00,58.117,58.128,58.117,58.126,70400000.0
2009-04-14 18:33:00,58.134,58.134,58.127,58.132,32000000.0
2009-04-14 18:34:00,58.141,58.172,58.141,58.172,19200000.0
2009-04-14 18:35:00,58.173,58.173,58.14,58.149,43200000.0
2009-04-14 18:36:00,58.141,58.141,58.101,58.101,68800000.0
2009-04-14 18:37:00,58.085,58.098,58.082,58.098,37200000.0
2009-04-14 18:38:00,58.097,58.102,58.092,58.099,50000000.0
2009-04-14 18:39:00,58.092,58.096,58.084,58.091,76800000.0
2009-04-14 18:40:00,58.087,58.09,58.077,58.082,65600000.0
2009-04-14 18:41:00,58.066,58.07,58.055,58.07,72400000.0
2009-04-14 18:42:00,58.058,58.058,57.967,57.967,78400000.0
2009-04-14 18:43:00,57.953,57.96,57.952,57.953,49000000.0
2009-04-14 18:44:00,57.96,57.967,57.959,57.965,30400000.0
2009-04-14 18:45:00,57.965,57.965,57.938,57.938,12800000.0
2009-04-14 18:46:00,57.926,57.926,57.906,57.908,12800000.0
2009-04-14 18:47:00,57.868,57.884,57.868,57.875,14400000.0
2009-04-14 18:48:00,57.879,57.879,57.858,57.858,29200000.0
2009-04-14 18:49:00,57.822,57.825,57.816,57.819,24000000.0
2009-04-14 18:50:00,57.821,57.838,57.819,57.834,46400000.0
2009-04-14 18:51:00,57.841,57.851,57.838,57.851,12800000.0
2009-04-14 18:52:00,57.85,57.867,57.85,57.856,19200000.0
2009-04-14 18:53:00,57.855,57.86,57.849,57.858,30800000.0
2009-04-14 18:54:00,57.861,57.865,57.858,57.865,19200000.0
2009-04-14 18:55:00,57.857,57.858,57.831,57.831,22400000.0
2009-04-14 18:56:00,57.801,57.801,57.768,57.768,16000000.0
2009-04-14 18:57:00,57.757,57.776,57.756,57.776,19200000.0
2009-04-14 18:58:00,57.779,57.78,57.772,57.774,32000000.0
2009-04-14 18:59:00,57.765,57.787,57.765,57.787,32000000.0
2009-04-14 19:00:00,57.804,57.805,57.798,57.803,14400000.0
2009-04-14 19:01:00,57.789,57.791,57.781,57.781,19200000.0
2009-04-14 19:02:00,57.761,57.761,57.744,57.744,43600000.0
2009-04-14 19:03:00,57.734,57.734,57.707,57.707,14400000.0
2009-04-14 19:04:00,57.69,57.69,57.663,57.663,17600000.0
2009-04-14 19:05:00,57.666,57.666,57.654,57.658,22400000.0
2009-04-14 19:06:00,57.65,57.65,57.63,57.648,56400000.0
2009-04-14 19:07:00,57.671,57.689,57.671,57.689,35200000.0
2009-04-14 19:08:00,57.697,57.703,57.692,57.703,22400000.0
2009-04-14 19:09:00,57.698,57.698,57.69,57.69,12800000.0
2009-04-14 19:10:00,57.688,57.696,57.686,57.696,11200000.0
2009-04-14 19:11:00,57.69,57.696,57.672,57.672,30400000.0
2009-04-14 19:12:00,57.66,57.667,57.66,57.667,24000000.0
2009-04-14 19:13:00,57.653,57.657,57.644,57.657,9600000.0
2009-04-14 19:14:00,57.667,57.667,57.658,57.665,12800000.0
2009-04-14 19:15:00,57.663,57.684,57.663,57.683,9600000.0
2009-04-14 19:16:00,57.699,57.714,57.692,57.714,8000000.0
2009-04-14 19:17:00,57.705,57.717,57.7,57.708,14800000.0
2009-04-14 19:18:00,57.728,57.741,57.728,57.741,32000000.0
2009-04-14 19:19:00,57.75,57.763,57.75,57.757,11200000.0
2009-04-14 19:20:00,57.758,57.758,57.732,57.732,14400000.0
2009-04-14 19:21:00,57.718,57.718,57.7,57.704,17600000.0
2009-04-14 19:22:00,57.71,57.743,57.71,57.743,14800000.0
2009-04-14 19:23:00,57.741,57.741,57.72,57.726,16000000.0
2009-04-14 19:24:00,57.735,57.74,57.729,57.738,48000000.0
2009-04-14 19:25:00,57.748,57.75,57.745,57.75,11200000.0
2009-04-14 19:26:00,57.743,57.743,57.722,57.727,41600000.0
2009-04-14 19:27:00,57.706,57.719,57.706,57.718,14400000.0
2009-04-14 19:28:00,57.72,57.72,57.705,57.708,12800000.0
2009-04-14 19:29:00,57.727,57.729,57.72,57.729,12800000.0
2009-04-14 19:30:00,57.731,57.733,57.721,57.728,11200000.0
2009-04-14 19:31:00,57.723,57.724,57.7,57.7,12800000.0
2009-04-14 19:32:00,57.701,57.701,57.679,57.679,11200000.0
2009-04-14 19:33:00,57.687,57.704,57.687,57.704,11200000.0
2009-04-14 19:34:00,57.722,57.722,57.709,57.709,12800000.0
2009-04-14 19:35:00,57.7,57.719,57.7,57.719,17600000.0
2009-04-14 19:36:00,57.71,57.71,57.698,57.705,15400000.0
2009-04-14 19:37:00,57.701,57.734,57.701,57.734,11200000.0
2009-04-14 19:38:00,57.734,57.734,57.717,57.717,10000000.0
2009-04-14 19:39:00,57.7,57.708,57.694,57.694,12800000.0
2009-04-14 19:40:00,57.709,57.733,57.709,57.733,11200000.0
2009-04-14 19:41:00,57.74,57.752,57.733,57.752,11200000.0
2009-04-14 19:42:00,57.756,57.767,57.756,57.762,11200000.0
2009-04-14 19:43:00,57.747,57.747,57.731,57.741,18600000.0
2009-04-14 19:44:00,57.751,57.762,57.748,57.756,11200000.0
2009-04-14 19:45:00,57.783,57.783,57.754,57.762,16000000.0
2009-04-14 19:46:00,57.765,57.798,57.753,57.753,14400000.0
2009-04-14 19:47:00,57.733,57.733,57.725,57.725,17600000.0
2009-04-14 19:48:00,57.737,57.739,57.724,57.735,12800000.0
2009-04-14 19:49:00,57.735,57.74,57.732,57.738,30400000.0
2009-04-14 19:50:00,57.738,57.754,57.738,57.754,12800000.0
2009-04-14 19:51:00,57.754,57.779,57.751,57.779,12800000.0
2009-04-14 19:52:00,57.772,57.787,57.755,57.787,16000000.0
2009-04-14 19:53:00,57.771,57.771,57.745,57.745,12800000.0
2009-04-14 19:54:00,57.723,57.723,57.693,57.693,12800000.0
2009-04-14 19:55:00,57.682,57.682,57.671,57.676,11200000.0
2009-04-14 19:56:00,57.674,57.688,57.674,57.688,9600000.0
2009-04-14 19:57:00,57.686,57.686,57.676,57.68,9600000.0
2009-04-14 19:58:00,57.681,57.688,57.681,57.687,11200000.0
2009-04-14 19:59:00,57.692,57.711,57.692,57.711,8000000.0
2009-04-14 20:00:00,57.718,57.718,57.696,57.718,18000000.0
2009-04-14 20:01:00,57.718,57.718,57.711,57.711,11200000.0
2009-04-14 20:02:00,57.706,57.706,57.695,57.705,17600000.0
2009-04-14 20:03:00,57.704,57.715,57.704,57.713,8000000.0
2009-04-14 20:04:00,57.703,57.709,57.7,57.7,30400000.0
2009-04-14 20:05:00,57.699,57.699,57.684,57.687,12800000.0
2009-04-14 20:06:00,57.694,57.71,57.694,57.702,11200000.0
2009-04-14 20:07:00,57.706,57.718,57.705,57.718,9600000.0
2009-04-14 20:08:00,57.711,57.718,57.704,57.705,38400000.0
2009-04-14 20:09:00,57.699,57.699,57.654,57.654,11200000.0
2009-04-14 20:10:00,57.647,57.647,57.633,57.633,16000000.0
2009-04-14 20:11:00,57.639,57.645,57.633,57.633,11200000.0
2009-04-14 20:12:00,57.639,57.654,57.639,57.654,8000000.0
2009-04-14 20:13:00,57.649,57.649,57.616,57.621,27200000.0
2009-04-14 20:14:00,57.628,57.643,57.573,57.643,9600000.0
2009-04-14 20:15:00,57.637,57.643,57.617,57.617,8000000.0
2009-04-14 20:16:00,57.581,57.595,57.576,57.587,28800000.0
2009-04-14 20:17:00,57.592,57.602,57.588,57.602,33600000.0
2009-04-14 20:18:00,57.616,57.632,57.616,57.628,32000000.0
2009-04-14 20:19:00,57.636,57.642,57.63,57.642,11200000.0
2009-04-14 20:20:00,57.641,57.647,57.629,57.647,19200000.0
2009-04-14 20:21:00,57.649,57.667,57.649,57.667,16000000.0
2009-04-14 20:22:00,57.662,57.663,57.657,57.663,9600000.0
2009-04-14 20:23:00,57.68,57.73,57.68,57.73,12800000.0
2009-04-14 20:24:00,57.758,57.766,57.752,57.752,8000000.0
2009-04-14 20:25:00,57.746,57.76,57.745,57.745,11200000.0
2009-04-14 20:26:00,57.74,57.74,57.711,57.711,16000000.0
2009-04-14 20:27:00,57.712,57.714,57.704,57.704,12800000.0
2009-04-14 20:28:00,57.716,57.717,57.7,57.71,11200000.0
2009-04-14 20:29:00,57.718,57.729,57.64,57.721,16000000.0
2009-04-14 20:30:00,57.73,57.757,57.73,57.757,27200000.0
2009-04-14 20:31:00,57.756,57.756,57.737,57.749,12800000.0
2009-04-14 20:32:00,57.75,57.75,57.74,57.743,12800000.0
2009-04-14 20:33:00,57.738,57.738,57.725,57.732,12800000.0
2009-04-14 20:34:00,57.73,57.737,57.73,57.731,11200000.0
2009-04-14 20:35:00,57.723,57.725,57.718,57.718,8000000.0
2009-04-14 20:36:00,57.715,57.72,57.705,57.713,16000000.0
2009-04-14 20:37:00,57.712,57.714,57.711,57.712,12800000.0
2009-04-14 20:38:00,57.721,57.721,57.706,57.708,12800000.0
2009-04-14 20:39:00,57.708,57.716,57.706,57.706,14400000.0
2009-04-14 20:40:00,57.708,57.721,57.708,57.716,11200000.0
2009-04-14 20:41:00,57.711,57.713,57.693,57.693,11200000.0
2009-04-14 20:42:00,57.662,57.685,57.661,57.661,11200000.0
2009-04-14 20:43:00,57.686,57.692,57.669,57.669,14400000.0
2009-04-14 20:44:00,57.651,57.673,57.651,57.656,11200000.0
2009-04-14 20:45:00,57.67,57.67,57.658,57.666,12800000.0
2009-04-14 20:46:00,57.668,57.68,57.658,57.677,14400000.0
2009-04-14 20:47:00,57.683,57.683,57.66,57.66,8000000.0
2009-04-14 20:48:00,57.672,57.672,57.641,57.641,17600000.0
2009-04-14 20:49:00,57.648,57.648,57.628,57.635,19200000.0
2009-04-14 20:50:00,57.626,57.629,57.624,57.624,16000000.0
2009-04-14 20:51:00,57.609,57.609,57.581,57.583,28800000.0
2009-04-14 20:52:00,57.552,57.582,57.552,57.581,12800000.0
2009-04-14 20:53:00,57.591,57.597,57.587,57.597,16000000.0
2009-04-14 20:54:00,57.566,57.577,57.566,57.576,12800000.0
2009-04-14 20:55:00,57.579,57.579,57.551,57.574,12800000.0
2009-04-14 20:56:00,57.579,57.579,57.562,57.562,12800000.0
2009-04-14 20:57:00,57.557,57.564,57.556,57.558,12800000.0
2009-04-14 20:58:00,57.558,57.576,57.558,57.569,16000000.0
2009-04-14 20:59:00,57.597,57.625,57.597,57.625,11200000.0
2009-04-14 21:00:00,57.644,57.668,57.644,57.668,18000000.0
2009-04-14 21:01:00,57.676,57.696,57.676,57.693,11200000.0
2009-04-14 21:02:00,57.728,57.73,57.722,57.729,16000000.0
2009-04-14 21:03:00,57.731,57.731,57.712,57.712,8000000.0
2009-04-14 21:04:00,57.7,57.7,57.685,57.689,9600000.0
2009-04-14 21:05:00,57.688,57.688,57.646,57.646,14400000.0
2009-04-14 21:06:00,57.654,57.657,57.559,57.651,14400000.0
2009-04-14 21:07:00,57.651,57.672,57.651,57.672,14400000.0
2009-04-14 21:08:00,57.673,57.678,57.668,57.668,16000000.0
2009-04-14 21:09:00,57.656,57.657,57.65,57.654,11200000.0
2009-04-14 21:10:00,57.656,57.661,57.654,57.654,8000000.0
2009-04-14 21:11:00,57.666,57.673,57.654,57.67,12800000.0
2009-04-14 21:12:00,57.665,57.671,57.665,57.668,12200000.0
2009-04-14 21:13:00,57.662,57.677,57.66,57.668,16000000.0
2009-04-14 21:14:00,57.664,57.664,57.654,57.657,12800000.0
2009-04-14 21:15:00,57.667,57.676,57.667,57.675,11200000.0
2009-04-14 21:16:00,57.646,57.67,57.646,57.662,19200000.0
2009-04-14 21:17:00,57.689,57.689,57.673,57.673,14400000.0
2009-04-14 21:18:00,57.658,57.664,57.65,57.651,12800000.0
2009-04-14 21:19:00,57.687,57.69,57.682,57.685,17600000.0
2009-04-14 21:20:00,57.668,57.689,57.663,57.663,14400000.0
2009-04-14 21:21:00,57.66,57.669,57.658,57.669,8000000.0
2009-04-14 21:22:00,57.664,57.675,57.664,57.674,12800000.0
2009-04-14 21:23:00,57.684,57.695,57.673,57.695,12800000.0
2009-04-14 21:24:00,57.7,57.71,57.693,57.693,11200000.0
2009-04-14 21:25:00,57.713,57.722,57.713,57.721,18000000.0
2009-04-14 21:26:00,57.722,57.722,57.696,57.696,24000000.0
2009-04-14 21:27:00,57.699,57.699,57.687,57.689,22400000.0
2009-04-14 21:28:00,57.685,57.694,57.675,57.685,11200000.0
2009-04-14 21:29:00,57.681,57.685,57.677,57.677,27200000.0
2009-04-14 21:30:00,57.677,57.678,57.66,57.663,12800000.0
2009-04-14 21:31:00,57.655,57.661,57.655,57.66,16000000.0
2009-04-14 21:32:00,57.671,57.675,57.667,57.675,8000000.0
2009-04-14 21:33:00,57.667,57.667,57.617,57.617,11200000.0
2009-04-14 21:34:00,57.616,57.616,57.586,57.586,8000000.0
2009-04-14 21:35:00,57.591,57.607,57.591,57.607,14400000.0
2009-04-14 21:36:00,57.615,57.618,57.607,57.612,11200000.0
2009-04-14 21:37:00,57.613,57.616,57.596,57.616,16000000.0
2009-04-14 21:38:00,57.609,57.615,57.599,57.612,14400000.0
2009-04-14 21:39:00,57.605,57.609,57.602,57.608,12200000.0
2009-04-14 21:40:00,57.594,57.601,57.589,57.601,9600000.0
2009-04-14 21:41:00,57.515,57.613,57.515,57.613,11200000.0
2009-04-14 21:42:00,57.639,57.641,57.611,57.611,12800000.0
2009-04-14 21:43:00,57.633,57.642,57.633,57.637,8000000.0
2009-04-14 21:44:00,57.629,57.634,57.626,57.634,8000000.0
2009-04-14 21:45:00,57.639,57.64,57.631,57.637,17600000.0
2009-04-14 21:46:00,57.622,57.634,57.613,57.624,14400000.0
2009-04-14 21:47:00,57.613,57.614,57.605,57.605,11200000.0
2009-04-14 21:48:00,57.617,57.669,57.617,57.669,35200000.0
2009-04-14 21:49:00,57.689,57.693,57.683,57.683,11200000.0
2009-04-14 21:50:00,57.678,57.693,57.673,57.673,12800000.0
2009-04-14 21:51:00,57.676,57.687,57.67,57.67,17600000.0
2009-04-14 21:52:00,57.697,57.718,57.697,57.718,11200000.0
2009-04-14 21:53:00,57.727,57.727,57.718,57.718,11200000.0
2009-04-14 21:54:00,57.71,57.72,57.704,57.706,11200000.0
2009-04-14 21:55:00,57.662,57.67,57.628,57.628,12800000.0
2009-04-14 21:56:00,57.613,57.613,57.586,57.586,12800000.0
2009-04-14 21:57:00,57.581,57.588,57.581,57.582,17600000.0
2009-04-14 21:58:00,57.575,57.59,57.575,57.59,8000000.0
2009-04-14 21:59:00,57.595,57.595,57.569,57.575,12800000.0
2009-04-14 22:00:00,57.557,57.558,57.547,57.551,18000000.0
2009-04-14 22:01:00,57.542,57.549,57.542,57.549,11200000.0
2009-04-14 22:02:00,57.541,57.541,57.533,57.534,11200000.0
2009-04-14 22:03:00,57.525,57.532,57.525,57.532,17000000.0
2009-04-14 22:04:00,57.547,57.547,57.537,57.537,16400000.0
2009-04-14 22:05:00,57.531,57.547,57.531,57.543,11200000.0
2009-04-14 22:06:00,57.533,57.554,57.533,57.553,13200000.0
2009-04-14 22:07:00,57.549,57.553,57.549,57.553,16000000.0
2009-04-14 22:08:00,57.553,57.555,57.549,57.549,9600000.0
2009-04-14 22:09:00,57.547,57.588,57.547,57.588,12800000.0
2009-04-14 22:10:00,57.587,57.599,57.587,57.599,22400000.0
2009-04-14 22:11:00,57.588,57.588,57.576,57.586,11200000.0
2009-04-14 22:12:00,57.59,57.59,57.579,57.579,12800000.0
2009-04-14 22:13:00,57.563,57.578,57.563,57.571,12800000.0
2009-04-14 22:14:00,57.572,57.583,57.572,57.582,12800000.0
2009-04-14 22:15:00,57.58,57.618,57.58,57.618,14400000.0
2009-04-14 22:16:00,57.62,57.629,57.62,57.624,17600000.0
2009-04-14 22:17:00,57.615,57.619,57.615,57.615,19200000.0
2009-04-14 22:18:00,57.621,57.636,57.621,57.636,11200000.0
2009-04-14 22:19:00,57.628,57.628,57.586,57.586,12800000.0
2009-04-14 22:20:00,57.582,57.594,57.581,57.594,12800000.0
2009-04-14 22:21:00,57.594,57.594,57.577,57.589,9600000.0
2009-04-14 22:22:00,57.591,57.604,57.591,57.604,12800000.0
2009-04-14 22:23:00,57.602,57.613,57.602,57.609,12800000.0
2009-04-14 22:24:00,57.612,57.619,57.612,57.619,11200000.0
2009-04-14 22:25:00,57.625,57.632,57.622,57.632,16000000.0
2009-04-14 22:26:00,57.628,57.637,57.625,57.637,11200000.0
2009-04-14 22:27:00,57.634,57.634,57.629,57.629,12200000.0
2009-04-14 22:28:00,57.622,57.635,57.622,57.625,11200000.0
2009-04-14 22:29:00,57.635,57.638,57.628,57.633,16000000.0
2009-04-14 22:30:00,57.629,57.633,57.625,57.625,17600000.0
2009-04-14 22:31:00,57.597,57.597,57.579,57.579,11200000.0
2009-04-14 22:32:00,57.593,57.593,57.578,57.585,12800000.0
2009-04-14 22:33:00,57.598,57.611,57.598,57.6,11200000.0
2009-04-14 22:34:00,57.611,57.611,57.593,57.601,12800000.0
2009-04-14 22:35:00,57.583,57.59,57.582,57.59,12800000.0
2009-04-14 22:36:00,57.588,57.595,57.588,57.595,43200000.0
2009-04-14 22:37:00,57.608,57.608,57.577,57.577,25600000.0
2009-04-14 22:38:00,57.605,57.608,57.595,57.595,8000000.0
2009-04-14 22:39:00,57.604,57.612,57.604,57.606,9600000.0
2009-04-14 22:40:00,57.616,57.621,57.599,57.604,17600000.0
2009-04-14 22:41:00,57.611,57.616,57.606,57.616,11200000.0
2009-04-14 22:42:00,57.606,57.62,57.606,57.616,14400000.0
2009-04-14 22:43:00,57.613,57.626,57.612,57.617,16000000.0
2009-04-14 22:44:00,57.619,57.628,57.53,57.53,17000000.0
2009-04-14 22:45:00,57.628,57.633,57.622,57.623,16000000.0
2009-04-14 22:46:00,57.621,57.633,57.612,57.632,11200000.0
2009-04-14 22:47:00,57.624,57.665,57.624,57.665,11200000.0
2009-04-14 22:48:00,57.674,57.675,57.672,57.673,11200000.0
2009-04-14 22:49:00,57.658,57.673,57.657,57.673,12800000.0
2009-04-14 22:50:00,57.676,57.681,57.672,57.681,8000000.0
2009-04-14 22:51:00,57.677,57.682,57.667,57.682,14400000.0
2009-04-14 22:52:00,57.676,57.684,57.675,57.68,11200000.0
2009-04-14 22:53:00,57.672,57.679,57.662,57.678,17600000.0
2009-04-14 22:54:00,57.683,57.698,57.683,57.698,12800000.0
2009-04-14 22:55:00,57.687,57.687,57.678,57.68,12200000.0
2009-04-14 22:56:00,57.691,57.695,57.687,57.694,11200000.0
2009-04-14 22:57:00,57.683,57.687,57.674,57.687,9600000.0
2009-04-14 22:58:00,57.681,57.682,57.675,57.679,14400000.0
2009-04-14 22:59:00,57.679,57.68,57.675,57.675,8000000.0
2009-04-14 23:00:00,57.683,57.683,57.668,57.68,17600000.0
2009-04-14 23:01:00,57.672,57.672,57.663,57.663,8000000.0
2009-04-14 23:02:00,57.642,57.645,57.629,57.629,17600000.0
2009-04-14 23:03:00,57.638,57.646,57.632,57.641,16000000.0
2009-04-14 23:05:00,57.629,57.638,57.62,57.628,33600000.0
2009-04-14 23:06:00,57.626,57.626,57.615,57.616,12800000.0
2009-04-14 23:07:00,57.603,57.603,57.592,57.592,12800000.0
2009-04-14 23:08:00,57.584,57.584,57.562,57.562,16000000.0
2009-04-14 23:09:00,57.543,57.543,57.496,57.511,17600000.0
2009-04-14 23:10:00,57.507,57.507,57.49,57.503,12800000.0
2009-04-14 23:11:00,57.525,57.528,57.525,57.528,11600000.0
2009-04-14 23:12:00,57.541,57.558,57.541,57.552,8000000.0
2009-04-14 23:13:00,57.553,57.568,57.551,57.568,12800000.0
2009-04-14 23:14:00,57.565,57.575,57.562,57.575,11200000.0
2009-04-14 23:15:00,57.605,57.608,57.593,57.597,12800000.0
2009-04-14 23:16:00,57.582,57.585,57.573,57.58,17600000.0
2009-04-14 23:17:00,57.581,57.585,57.574,57.575,12800000.0
2009-04-14 23:18:00,57.567,57.583,57.567,57.583,11200000.0
2009-04-14 23:19:00,57.582,57.582,57.569,57.578,12800000.0
2009-04-14 23:20:00,57.569,57.583,57.564,57.583,14400000.0
2009-04-14 23:21:00,57.564,57.568,57.559,57.561,9600000.0
2009-04-14 23:22:00,57.55,57.557,57.549,57.551,11200000.0
2009-04-14 23:23:00,57.541,57.541,57.529,57.532,11200000.0
2009-04-14 23:24:00,57.538,57.541,57.533,57.534,11200000.0
2009-04-14 23:25:00,57.529,57.541,57.529,57.537,14400000.0
2009-04-14 23:26:00,57.511,57.52,57.506,57.517,12800000.0
2009-04-14 23:27:00,57.526,57.528,57.522,57.522,11600000.0
2009-04-14 23:28:00,57.517,57.527,57.508,57.527,16000000.0
2009-04-14 23:29:00,57.513,57.513,57.439,57.439,12800000.0
2009-04-14 23:30:00,57.439,57.445,57.423,57.423,16000000.0
2009-04-14 23:31:00,57.426,57.426,57.39,57.392,12800000.0
2009-04-14 23:32:00,57.4,57.427,57.4,57.417,17000000.0
2009-04-14 23:33:00,57.432,57.449,57.432,57.442,12800000.0
2009-04-14 23:34:00,57.454,57.454,57.431,57.431,8000000.0
2009-04-14 23:35:00,57.42,57.424,57.401,57.401,16000000.0
2009-04-14 23:36:00,57.397,57.397,57.386,57.39,12800000.0
2009-04-14 23:37:00,57.389,57.396,57.356,57.356,12800000.0
2009-04-14 23:38:00,57.363,57.392,57.363,57.392,11600000.0
2009-04-14 23:39:00,57.393,57.424,57.392,57.424,12800000.0
2009-04-14 23:40:00,57.384,57.411,57.384,57.391,35200000.0
2009-04-14 23:41:00,57.428,57.449,57.427,57.427,12800000.0
2009-04-14 23:42:00,57.429,57.445,57.429,57.445,17600000.0
2009-04-14 23:43:00,57.449,57.461,57.449,57.46,8000000.0
2009-04-14 23:44:00,57.461,57.461,57.437,57.442,16000000.0
2009-04-14 23:45:00,57.413,57.433,57.413,57.433,11200000.0
2009-04-14 23:46:00,57.433,57.437,57.429,57.432,17600000.0
2009-04-14 23:47:00,57.427,57.427,57.414,57.417,12800000.0
2009-04-14 23:48:00,57.398,57.403,57.398,57.403,8000000.0
2009-04-14 23:49:00,57.414,57.425,57.398,57.4,16000000.0
2009-04-14 23:50:00,57.432,57.432,57.426,57.43,11200000.0
2009-04-14 23:51:00,57.441,57.447,57.429,57.447,12800000.0
2009-04-14 23:52:00,57.452,57.471,57.452,57.471,16000000.0
2009-04-14 23:53:00,57.477,57.481,57.473,57.475,11200000.0
2009-04-14 23:54:00,57.471,57.471,57.426,57.451,14400000.0
2009-04-14 23:55:00,57.442,57.442,57.411,57.42,12800000.0
2009-04-14 23:56:00,57.444,57.453,57.364,57.364,11200000.0
2009-04-14 23:57:00,57.449,57.459,57.429,57.459,12200000.0
2009-04-14 23:58:00,57.472,57.475,57.455,57.475,11200000.0
2009-04-15 00:00:00,57.459,57.468,57.457,57.461,17600000.0
2009-04-15 00:01:00,57.459,57.459,57.446,57.449,12200000.0
2009-04-15 00:02:00,57.455,57.461,57.43,57.446,11200000.0
2009-04-15 00:03:00,57.444,57.444,57.426,57.435,12800000.0
2009-04-15 00:04:00,57.402,57.435,57.402,57.422,9600000.0
2009-04-15 00:05:00,57.422,57.431,57.414,57.431,11200000.0
2009-04-15 00:06:00,57.434,57.444,57.434,57.444,11200000.0
2009-04-15 00:07:00,57.438,57.458,57.438,57.458,12800000.0
2009-04-15 00:08:00,57.451,57.467,57.451,57.459,12800000.0
2009-04-15 00:09:00,57.382,57.477,57.382,57.471,16000000.0
2009-04-15 00:10:00,57.467,57.469,57.451,57.457,12800000.0
2009-04-15 00:11:00,57.44,57.445,57.433,57.443,16000000.0
2009-04-15 00:13:00,57.473,57.493,57.473,57.493,12800000.0
2009-04-15 00:14:00,57.467,57.48,57.467,57.472,14400000.0
2009-04-15 00:15:00,57.487,57.497,57.484,57.497,28800000.0
2009-04-15 00:16:00,57.492,57.494,57.487,57.49,14400000.0
2009-04-15 00:17:00,57.491,57.515,57.491,57.501,17600000.0
2009-04-15 00:18:00,57.48,57.497,57.48,57.488,12800000.0
2009-04-15 00:19:00,57.491,57.491,57.484,57.484,12800000.0
2009-04-15 00:20:00,57.484,57.491,57.484,57.488,17600000.0
2009-04-15 00:21:00,57.501,57.504,57.498,57.504,12800000.0
2009-04-15 00:22:00,57.492,57.505,57.489,57.49,17600000.0
2009-04-15 00:23:00,57.502,57.569,57.502,57.569,8000000.0
2009-04-15 00:24:00,57.586,57.589,57.575,57.582,8000000.0
2009-04-15 00:25:00,57.565,57.58,57.545,57.559,16000000.0
2009-04-15 00:26:00,57.572,57.572,57.553,57.553,12800000.0
2009-04-15 00:27:00,57.563,57.583,57.563,57.583,8000000.0
2009-04-15 00:28:00,57.58,57.58,57.574,57.575,32000000.0
2009-04-15 00:29:00,57.577,57.577,57.569,57.57,12800000.0
2009-04-15 00:30:00,57.575,57.593,57.575,57.58,10600000.0
2009-04-15 00:31:00,57.579,57.598,57.579,57.598,11200000.0
2009-04-15 00:32:00,57.589,57.596,57.58,57.586,12800000.0
2009-04-15 00:33:00,57.584,57.595,57.584,57.587,12800000.0
2009-04-15 00:34:00,57.598,57.614,57.593,57.614,19200000.0
2009-04-15 00:35:00,57.627,57.627,57.598,57.602,28800000.0
2009-04-15 00:36:00,57.567,57.58,57.567,57.576,17600000.0
2009-04-15 00:37:00,57.579,57.579,57.56,57.56,12800000.0
2009-04-15 00:38:00,57.532,57.542,57.523,57.53,17600000.0
2009-04-15 00:39:00,57.542,57.546,57.537,57.538,12800000.0
2009-04-15 00:40:00,57.535,57.557,57.535,57.557,16000000.0
2009-04-15 00:41:00,57.556,57.564,57.556,57.561,12800000.0
2009-04-15 00:42:00,57.556,57.573,57.555,57.573,12800000.0
2009-04-15 00:43:00,57.573,57.602,57.573,57.602,11600000.0
2009-04-15 00:44:00,57.597,57.601,57.581,57.598,8000000.0
2009-04-15 00:45:00,57.594,57.599,57.593,57.599,11200000.0
2009-04-15 00:46:00,57.596,57.611,57.595,57.603,14400000.0
2009-04-15 00:47:00,57.6,57.602,57.579,57.586,12800000.0
2009-04-15 00:48:00,57.597,57.603,57.593,57.599,9600000.0
2009-04-15 00:49:00,57.591,57.592,57.582,57.587,16000000.0
2009-04-15 00:50:00,57.592,57.597,57.591,57.591,10600000.0
2009-04-15 00:51:00,57.595,57.601,57.59,57.596,17600000.0
2009-04-15 00:52:00,57.587,57.605,57.587,57.594,11200000.0
2009-04-15 00:53:00,57.596,57.61,57.596,57.605,8000000.0
2009-04-15 00:54:00,57.615,57.62,57.612,57.615,11200000.0
2009-04-15 00:55:00,57.613,57.633,57.613,57.633,28800000.0
2009-04-15 00:56:00,57.635,57.637,57.627,57.628,12200000.0
2009-04-15 00:57:00,57.633,57.633,57.623,57.631,12800000.0
2009-04-15 00:58:00,57.61,57.617,57.61,57.615,12800000.0
2009-04-15 00:59:00,57.624,57.656,57.624,57.656,11200000.0
2009-04-15 01:00:00,57.648,57.691,57.648,57.691,16000000.0
2009-04-15 01:01:00,57.685,57.703,57.685,57.703,9600000.0
2009-04-15 01:02:00,57.714,57.745,57.714,57.745,11200000.0
2009-04-15 01:03:00,57.715,57.715,57.667,57.667,22800000.0
2009-04-15 01:04:00,57.668,57.676,57.658,57.658,12800000.0
2009-04-15 01:05:00,57.66,57.662,57.658,57.66,12800000.0
2009-04-15 01:06:00,57.662,57.662,57.596,57.654,12800000.0
2009-04-15 01:07:00,57.66,57.66,57.648,57.653,11200000.0
2009-04-15 01:08:00,57.637,57.637,57.627,57.633,16000000.0
2009-04-15 01:09:00,57.631,57.637,57.63,57.633,16000000.0
2009-04-15 01:10:00,57.615,57.615,57.577,57.577,10000000.0
2009-04-15 01:11:00,57.586,57.586,57.543,57.543,11200000.0
2009-04-15 01:12:00,57.539,57.55,57.539,57.55,8000000.0
2009-04-15 01:13:00,57.555,57.558,57.553,57.556,17000000.0
2009-04-15 01:14:00,57.541,57.541,57.509,57.509,9600000.0
2009-04-15 01:15:00,57.527,57.563,57.527,57.56,17600000.0
2009-04-15 01:16:00,57.57,57.574,57.563,57.563,25600000.0
2009-04-15 01:17:00,57.567,57.567,57.551,57.551,12800000.0
2009-04-15 01:18:00,57.538,57.541,57.532,57.539,12800000.0
2009-04-15 01:19:00,57.542,57.55,57.538,57.548,11200000.0
2009-04-15 01:20:00,57.529,57.544,57.529,57.544,19200000.0
2009-04-15 01:21:00,57.533,57.545,57.533,57.544,11200000.0
2009-04-15 01:22:00,57.55,57.56,57.545,57.554,12800000.0
2009-04-15 01:23:00,57.56,57.571,57.549,57.571,16000000.0
2009-04-15 01:24:00,57.571,57.596,57.571,57.596,12800000.0
2009-04-15 01:25:00,57.6,57.6,57.595,57.596,11200000.0
2009-04-15 01:26:00,57.599,57.599,57.588,57.588,11200000.0
2009-04-15 01:27:00,57.594,57.599,57.588,57.595,16000000.0
2009-04-15 01:28:00,57.602,57.605,57.599,57.601,14400000.0
2009-04-15 01:29:00,57.598,57.607,57.597,57.602,16000000.0
2009-04-15 01:30:00,57.595,57.601,57.595,57.601,11200000.0
2009-04-15 01:31:00,57.591,57.608,57.591,57.605,16000000.0
2009-04-15 01:32:00,57.608,57.611,57.604,57.604,12800000.0
2009-04-15 01:33:00,57.616,57.62,57.61,57.616,11200000.0
2009-04-15 01:34:00,57.612,57.617,57.609,57.617,24000000.0
2009-04-15 01:35:00,57.624,57.656,57.624,57.656,12800000.0
2009-04-15 01:36:00,57.657,57.658,57.645,57.652,11200000.0
2009-04-15 01:37:00,57.646,57.653,57.641,57.644,16000000.0
2009-04-15 01:38:00,57.647,57.647,57.624,57.631,17600000.0
2009-04-15 01:39:00,57.649,57.658,57.649,57.65,14400000.0
2009-04-15 01:40:00,57.659,57.661,57.648,57.66,9600000.0
2009-04-15 01:41:00,57.65,57.653,57.631,57.635,12800000.0
2009-04-15 01:42:00,57.643,57.643,57.635,57.643,11200000.0
2009-04-15 01:43:00,57.65,57.676,57.65,57.676,8800000.0
2009-04-15 01:44:00,57.679,57.685,57.679,57.681,11200000.0
2009-04-15 01:45:00,57.681,57.686,57.679,57.686,12800000.0
2009-04-15 01:46:00,57.684,57.699,57.681,57.681,16400000.0
2009-04-15 01:47:00,57.661,57.662,57.646,57.646,11200000.0
2009-04-15 01:48:00,57.66,57.676,57.651,57.676,12800000.0
2009-04-15 01:49:00,57.676,57.677,57.665,57.665,12800000.0
2009-04-15 01:50:00,57.664,57.671,57.658,57.671,14400000.0
2009-04-15 01:51:00,57.678,57.695,57.678,57.687,18000000.0
2009-04-15 01:52:00,57.687,57.687,57.683,57.687,20800000.0
2009-04-15 01:53:00,57.681,57.694,57.681,57.687,17600000.0
2009-04-15 01:54:00,57.685,57.689,57.68,57.685,13200000.0
2009-04-15 01:55:00,57.687,57.69,57.681,57.685,11200000.0
2009-04-15 01:56:00,57.679,57.679,57.666,57.666,12800000.0
2009-04-15 01:57:00,57.66,57.66,57.64,57.641,19200000.0
2009-04-15 01:58:00,57.645,57.645,57.641,57.641,11200000.0
2009-04-15 01:59:00,57.638,57.639,57.623,57.623,11200000.0
2009-04-15 02:00:00,57.637,57.654,57.637,57.648,11200000.0
2009-04-15 02:01:00,57.646,57.677,57.646,57.677,17600000.0
2009-04-15 02:02:00,57.67,57.68,57.667,57.667,11200000.0
2009-04-15 02:03:00,57.658,57.666,57.653,57.66,16000000.0
2009-04-15 02:04:00,57.655,57.662,57.655,57.66,11200000.0
2009-04-15 02:05:00,57.663,57.665,57.655,57.665,12800000.0
2009-04-15 02:06:00,57.664,57.672,57.661,57.672,14400000.0
2009-04-15 02:07:00,57.658,57.658,57.629,57.629,12800000.0
2009-04-15 02:08:00,57.636,57.639,57.614,57.639,17600000.0
2009-04-15 02:09:00,57.648,57.65,57.639,57.646,16000000.0
2009-04-15 02:10:00,57.648,57.662,57.648,57.662,16000000.0
2009-04-15 02:11:00,57.695,57.7,57.685,57.697,12800000.0
2009-04-15 02:12:00,57.698,57.713,57.689,57.713,17600000.0
2009-04-15 02:13:00,57.714,57.739,57.714,57.739,11200000.0
2009-04-15 02:14:00,57.732,57.732,57.726,57.726,8000000.0
2009-04-15 02:15:00,57.729,57.743,57.719,57.72,11200000.0
2009-04-15 02:16:00,57.713,57.771,57.713,57.771,11200000.0
2009-04-15 02:17:00,57.772,57.772,57.76,57.764,9600000.0
2009-04-15 02:18:00,57.755,57.765,57.755,57.765,12800000.0
2009-04-15 02:19:00,57.763,57.77,57.76,57.77,12800000.0
2009-04-15 02:20:00,57.773,57.782,57.687,57.782,12800000.0
2009-04-15 02:21:00,57.773,57.773,57.762,57.762,8000000.0
2009-04-15 02:22:00,57.749,57.753,57.74,57.753,14400000.0
2009-04-15 02:23:00,57.761,57.761,57.745,57.746,9600000.0
2009-04-15 02:24:00,57.748,57.754,57.745,57.752,11200000.0
2009-04-15 02:25:00,57.745,57.745,57.714,57.714,17600000.0
2009-04-15 02:26:00,57.715,57.73,57.715,57.73,12800000.0
2009-04-15 02:27:00,57.713,57.713,57.686,57.686,11200000.0
2009-04-15 02:28:00,57.673,57.681,57.671,57.68,12800000.0
2009-04-15 02:29:00,57.679,57.69,57.678,57.678,11200000.0
2009-04-15 02:30:00,57.674,57.674,57.658,57.661,12800000.0
2009-04-15 02:31:00,57.63,57.63,57.568,57.568,12800000.0
2009-04-15 02:32:00,57.532,57.532,57.475,57.475,11200000.0
2009-04-15 02:33:00,57.481,57.481,57.46,57.461,11200000.0
2009-04-15 02:34:00,57.466,57.488,57.466,57.488,9600000.0
2009-04-15 02:35:00,57.496,57.505,57.457,57.457,12800000.0
2009-04-15 02:36:00,57.453,57.456,57.426,57.426,12800000.0
2009-04-15 02:37:00,57.427,57.428,57.406,57.419,12800000.0
2009-04-15 02:38:00,57.407,57.41,57.385,57.385,17600000.0
2009-04-15 02:39:00,57.384,57.394,57.38,57.393,15400000.0
2009-04-15 02:40:00,57.396,57.396,57.339,57.364,16000000.0
2009-04-15 02:41:00,57.357,57.374,57.347,57.374,11200000.0
2009-04-15 02:42:00,57.381,57.381,57.339,57.356,11200000.0
2009-04-15 02:43:00,57.35,57.363,57.346,57.346,11200000.0
2009-04-15 02:44:00,57.299,57.299,57.274,57.284,11200000.0
2009-04-15 02:45:00,57.269,57.269,57.242,57.251,11200000.0
2009-04-15 02:46:00,57.242,57.254,57.237,57.241,11200000.0
2009-04-15 02:47:00,57.222,57.222,57.206,57.206,12800000.0
2009-04-15 02:48:00,57.202,57.224,57.132,57.132,11200000.0
2009-04-15 02:49:00,57.229,57.269,57.229,57.269,17600000.0
2009-04-15 02:50:00,57.276,57.276,57.258,57.271,12800000.0
2009-04-15 02:51:00,57.283,57.298,57.283,57.296,11200000.0
2009-04-15 02:52:00,57.29,57.29,57.285,57.287,11200000.0
2009-04-15 02:53:00,57.273,57.273,57.226,57.226,11200000.0
2009-04-15 02:54:00,57.214,57.229,57.214,57.222,13200000.0
2009-04-15 02:55:00,57.216,57.226,57.202,57.202,11200000.0
2009-04-15 02:56:00,57.205,57.214,57.205,57.211,11200000.0
2009-04-15 02:57:00,57.185,57.185,57.149,57.154,11200000.0
2009-04-15 02:58:00,57.13,57.14,57.079,57.079,11200000.0
2009-04-15 02:59:00,57.142,57.142,57.129,57.133,11200000.0
2009-04-15 03:00:00,57.144,57.146,57.135,57.141,12800000.0
2009-04-15 03:01:00,57.138,57.202,57.138,57.202,11200000.0
2009-04-15 03:02:00,57.209,57.219,57.209,57.216,17600000.0
2009-04-15 03:03:00,57.2,57.212,57.188,57.188,14800000.0
2009-04-15 03:04:00,57.175,57.207,57.175,57.207,11200000.0
2009-04-15 03:05:00,57.203,57.228,57.203,57.228,16000000.0
2009-04-15 03:06:00,57.238,57.258,57.238,57.256,16000000.0
2009-04-15 03:07:00,57.264,57.27,57.257,57.257,13200000.0
2009-04-15 03:08:00,57.256,57.256,57.244,57.251,11200000.0
2009-04-15 03:09:00,57.229,57.246,57.229,57.244,11200000.0
2009-04-15 03:10:00,57.23,57.247,57.225,57.245,16000000.0
2009-04-15 03:11:00,57.239,57.244,57.227,57.227,8000000.0
2009-04-15 03:12:00,57.218,57.218,57.194,57.194,11200000.0
2009-04-15 03:13:00,57.196,57.197,57.19,57.19,16000000.0
2009-04-15 03:14:00,57.191,57.191,57.157,57.159,16000000.0
2009-04-15 03:15:00,57.174,57.177,57.152,57.163,16000000.0
2009-04-15 03:16:00,57.157,57.166,57.157,57.161,12800000.0
2009-04-15 03:17:00,57.183,57.197,57.179,57.197,11200000.0
2009-04-15 03:18:00,57.174,57.174,57.144,57.144,11200000.0
2009-04-15 03:19:00,57.144,57.149,57.132,57.132,12800000.0
2009-04-15 03:20:00,57.146,57.152,57.142,57.142,11200000.0
2009-04-15 03:21:00,57.145,57.163,57.145,57.163,14400000.0
2009-04-15 03:22:00,57.149,57.149,57.114,57.114,14400000.0
2009-04-15 03:23:00,57.094,57.094,57.028,57.028,12800000.0
2009-04-15 03:24:00,57.012,57.021,57.012,57.017,11200000.0
2009-04-15 03:25:00,57.02,57.052,57.018,57.052,17600000.0
2009-04-15 03:26:00,57.044,57.044,56.997,57.01,11200000.0
2009-04-15 03:27:00,57.008,57.046,57.008,57.046,14400000.0
2009-04-15 03:28:00,57.074,57.089,57.074,57.084,12800000.0
2009-04-15 03:29:00,57.074,57.086,57.07,57.08,12800000.0
2009-04-15 03:30:00,57.063,57.063,57.016,57.016,14400000.0
2009-04-15 03:31:00,57.015,57.019,56.991,56.991,12800000.0
2009-04-15 03:32:00,56.984,56.984,56.974,56.982,12800000.0
2009-04-15 03:33:00,56.994,57.027,56.994,57.027,11200000.0
2009-04-15 03:34:00,57.029,57.043,57.021,57.043,11200000.0
2009-04-15 03:35:00,57.044,57.077,57.044,57.077,17600000.0
2009-04-15 03:36:00,57.08,57.088,57.076,57.076,12800000.0
2009-04-15 03:37:00,57.083,57.083,57.067,57.068,17600000.0
2009-04-15 03:38:00,57.072,57.082,57.071,57.071,11200000.0
2009-04-15 03:39:00,57.048,57.05,56.983,57.022,14400000.0
2009-04-15 03:40:00,57.032,57.036,57.031,57.034,11200000.0
2009-04-15 03:41:00,57.014,57.021,57.008,57.008,11200000.0
2009-04-15 03:42:00,57.013,57.017,57.005,57.007,12800000.0
2009-04-15 03:43:00,57.002,57.011,56.999,57.007,11200000.0
2009-04-15 03:44:00,57.001,57.001,56.989,56.989,11200000.0
2009-04-15 03:45:00,57.001,57.04,57.001,57.014,11200000.0
2009-04-15 03:46:00,57.042,57.042,56.994,56.994,12800000.0
2009-04-15 03:47:00,56.951,56.973,56.945,56.965,11200000.0
2009-04-15 03:48:00,56.956,56.971,56.956,56.971,11200000.0
2009-04-15 03:49:00,56.975,56.975,56.964,56.972,12800000.0
2009-04-15 03:50:00,56.967,56.967,56.949,56.965,12800000.0
2009-04-15 03:51:00,56.943,56.946,56.911,56.912,12800000.0
2009-04-15 03:52:00,56.913,56.917,56.904,56.908,16000000.0
2009-04-15 03:53:00,56.94,56.968,56.94,56.966,11200000.0
2009-04-15 03:54:00,56.958,56.958,56.914,56.924,12800000.0
2009-04-15 03:55:00,56.915,56.916,56.889,56.899,14400000.0
2009-04-15 03:56:00,56.9,56.914,56.9,56.914,11200000.0
2009-04-15 03:57:00,56.92,56.926,56.919,56.919,12800000.0
2009-04-15 03:58:00,56.924,56.932,56.918,56.932,11200000.0
2009-04-15 03:59:00,56.956,56.967,56.951,56.967,12800000.0
2009-04-15 04:00:00,56.964,56.985,56.964,56.977,14400000.0
2009-04-15 04:01:00,56.992,57.0,56.99,56.996,10600000.0
2009-04-15 04:02:00,56.992,56.992,56.961,56.972,12800000.0
2009-04-15 04:03:00,56.968,56.978,56.967,56.978,12800000.0
2009-04-15 04:04:00,56.976,56.985,56.976,56.978,12800000.0
2009-04-15 04:05:00,56.994,56.994,56.988,56.988,11200000.0
2009-04-15 04:06:00,56.974,56.974,56.963,56.963,14400000.0
2009-04-15 04:07:00,56.96,56.989,56.956,56.986,14400000.0
2009-04-15 04:08:00,56.999,57.01,56.999,57.006,12800000.0
2009-04-15 04:09:00,57.003,57.008,57.003,57.004,11200000.0
2009-04-15 04:10:00,57.018,57.018,56.991,56.997,17600000.0
2009-04-15 04:11:00,57.008,57.015,57.006,57.015,12800000.0
2009-04-15 04:12:00,57.016,57.023,57.014,57.014,12800000.0
2009-04-15 04:13:00,56.998,57.01,56.986,57.01,11200000.0
2009-04-15 04:14:00,57.014,57.027,57.013,57.013,16000000.0
2009-04-15 04:15:00,57.016,57.021,57.015,57.021,12800000.0
2009-04-15 04:16:00,57.019,57.019,56.998,57.003,11200000.0
2009-04-15 04:17:00,56.999,56.999,56.971,56.971,14400000.0
2009-04-15 04:18:00,56.976,56.98,56.967,56.97,14400000.0
2009-04-15 04:19:00,56.94,56.94,56.894,56.896,12800000.0
2009-04-15 04:20:00,56.928,56.928,56.889,56.889,12800000.0
2009-04-15 04:21:00,56.906,56.922,56.906,56.922,11200000.0
2009-04-15 04:22:00,56.936,56.959,56.936,56.952,16000000.0
2009-04-15 04:23:00,56.953,56.954,56.938,56.94,12800000.0
2009-04-15 04:24:00,56.951,56.956,56.945,56.952,12800000.0
2009-04-15 04:25:00,56.955,56.955,56.937,56.947,14400000.0
2009-04-15 04:26:00,56.952,56.958,56.952,56.955,12800000.0
2009-04-15 04:27:00,56.948,56.951,56.93,56.93,17600000.0
2009-04-15 04:28:00,56.956,56.956,56.935,56.935,11200000.0
2009-04-15 04:29:00,56.944,56.945,56.937,56.94,12800000.0
2009-04-15 04:30:00,56.92,56.939,56.92,56.938,11200000.0
2009-04-15 04:31:00,56.947,56.947,56.935,56.945,12800000.0
2009-04-15 04:32:00,56.939,56.939,56.916,56.925,16000000.0
2009-04-15 04:33:00,56.915,56.915,56.884,56.884,16000000.0
2009-04-15 04:34:00,56.851,56.851,56.742,56.842,11200000.0
2009-04-15 04:35:00,56.857,56.861,56.848,56.852,12800000.0
2009-04-15 04:36:00,56.841,56.858,56.841,56.858,11200000.0
2009-04-15 04:37:00,56.853,56.853,56.832,56.832,12800000.0
2009-04-15 04:38:00,56.816,56.841,56.816,56.841,12800000.0
2009-04-15 04:39:00,56.819,56.824,56.798,56.813,13200000.0
2009-04-15 04:40:00,56.817,56.82,56.795,56.795,12800000.0
2009-04-15 04:41:00,56.799,56.814,56.796,56.814,12800000.0
2009-04-15 04:42:00,56.815,56.815,56.8,56.805,17600000.0
2009-04-15 04:43:00,56.794,56.794,56.759,56.759,12800000.0
2009-04-15 04:44:00,56.732,56.734,56.715,56.715,12800000.0
2009-04-15 04:45:00,56.727,56.727,56.702,56.702,8000000.0
2009-04-15 04:46:00,56.709,56.757,56.709,56.757,7400000.0
2009-04-15 04:47:00,56.777,56.777,56.754,56.754,8000000.0
2009-04-15 04:48:00,56.749,56.749,56.723,56.731,17600000.0
2009-04-15 04:49:00,56.723,56.723,56.708,56.711,16000000.0
2009-04-15 04:50:00,56.728,56.734,56.718,56.718,11200000.0
2009-04-15 04:51:00,56.735,56.742,56.735,56.738,11200000.0
2009-04-15 04:52:00,56.731,56.759,56.731,56.759,12800000.0
2009-04-15 04:53:00,56.751,56.763,56.748,56.748,17600000.0
2009-04-15 04:54:00,56.756,56.757,56.726,56.73,11200000.0
2009-04-15 04:55:00,56.731,56.736,56.731,56.736,11200000.0
2009-04-15 04:56:00,56.749,56.771,56.749,56.771,17000000.0
2009-04-15 04:57:00,56.797,56.799,56.788,56.789,12800000.0
2009-04-15 04:58:00,56.776,56.791,56.776,56.785,11200000.0
2009-04-15 04:59:00,56.779,56.779,56.771,56.774,12800000.0
2009-04-15 05:00:00,56.78,56.803,56.771,56.8,11200000.0
2009-04-15 05:01:00,56.801,56.806,56.795,56.806,14400000.0
2009-04-15 05:02:00,56.814,56.82,56.801,56.801,11200000.0
2009-04-15 05:03:00,56.809,56.822,56.807,56.822,12800000.0
2009-04-15 05:04:00,56.819,56.83,56.819,56.828,13200000.0
2009-04-15 05:05:00,56.824,56.824,56.813,56.813,11200000.0
2009-04-15 05:06:00,56.819,56.823,56.817,56.819,11200000.0
2009-04-15 05:07:00,56.807,56.807,56.783,56.797,14400000.0
2009-04-15 05:08:00,56.809,56.809,56.786,56.786,12800000.0
2009-04-15 05:09:00,56.803,56.819,56.803,56.815,11200000.0
2009-04-15 05:10:00,56.821,56.821,56.81,56.816,11200000.0
2009-04-15 05:11:00,56.786,56.805,56.786,56.793,12800000.0
2009-04-15 05:12:00,56.787,56.797,56.787,56.791,12800000.0
2009-04-15 05:13:00,56.797,56.806,56.795,56.797,12800000.0
2009-04-15 05:14:00,56.794,56.801,56.783,56.783,12800000.0
2009-04-15 05:15:00,56.776,56.776,56.738,56.738,16000000.0
2009-04-15 05:16:00,56.724,56.74,56.723,56.74,11200000.0
2009-04-15 05:17:00,56.749,56.759,56.749,56.759,11200000.0
2009-04-15 05:18:00,56.767,56.775,56.762,56.768,12800000.0
2009-04-15 05:19:00,56.767,56.775,56.767,56.771,16400000.0
2009-04-15 05:20:00,56.77,56.77,56.76,56.77,10600000.0
2009-04-15 05:21:00,56.771,56.771,56.757,56.769,17600000.0
2009-04-15 05:22:00,56.79,56.79,56.777,56.781,16000000.0
2009-04-15 05:23:00,56.771,56.771,56.752,56.754,12800000.0
2009-04-15 05:24:00,56.774,56.784,56.77,56.776,11200000.0
2009-04-15 05:25:00,56.78,56.797,56.78,56.797,12800000.0
2009-04-15 05:26:00,56.796,56.798,56.791,56.795,12800000.0
2009-04-15 05:27:00,56.791,56.798,56.79,56.797,12200000.0
2009-04-15 05:28:00,56.787,56.8,56.787,56.797,11200000.0
2009-04-15 05:29:00,56.806,56.817,56.806,56.813,12800000.0
2009-04-15 05:30:00,56.766,56.789,56.766,56.785,9600000.0
2009-04-15 05:31:00,56.797,56.807,56.793,56.793,17600000.0
2009-04-15 05:32:00,56.775,56.784,56.77,56.77,9600000.0
2009-04-15 05:33:00,56.779,56.825,56.779,56.825,11200000.0
2009-04-15 05:34:00,56.823,56.823,56.799,56.802,17600000.0
2009-04-15 05:35:00,56.793,56.804,56.79,56.79,13200000.0
2009-04-15 05:36:00,56.799,56.803,56.794,56.803,12800000.0
2009-04-15 05:37:00,56.818,56.818,56.8,56.8,11200000.0
2009-04-15 05:38:00,56.8,56.82,56.798,56.82,12800000.0
2009-04-15 05:39:00,56.838,56.875,56.838,56.875,11200000.0
2009-04-15 05:40:00,56.875,56.877,56.866,56.866,14400000.0
2009-04-15 05:41:00,56.882,56.882,56.871,56.876,12800000.0
2009-04-15 05:42:00,56.874,56.886,56.874,56.879,11200000.0
2009-04-15 05:43:00,56.874,56.874,56.84,56.853,13200000.0
2009-04-15 05:44:00,56.855,56.875,56.855,56.875,12800000.0
2009-04-15 05:45:00,56.884,56.884,56.869,56.869,16000000.0
2009-04-15 05:46:00,56.865,56.878,56.865,56.878,16000000.0
2009-04-15 05:47:00,56.873,56.879,56.862,56.87,11200000.0
2009-04-15 05:48:00,56.858,56.861,56.848,56.848,14400000.0
2009-04-15 05:49:00,56.824,56.838,56.824,56.838,17600000.0
2009-04-15 05:50:00,56.819,56.819,56.806,56.809,11200000.0
2009-04-15 05:51:00,56.827,56.831,56.818,56.818,11200000.0
2009-04-15 05:52:00,56.802,56.823,56.802,56.823,12800000.0
2009-04-15 05:53:00,56.808,56.813,56.804,56.807,17600000.0
2009-04-15 05:54:00,56.803,56.823,56.803,56.818,17600000.0
2009-04-15 05:55:00,56.807,56.808,56.748,56.748,11200000.0
2009-04-15 05:56:00,56.813,56.818,56.804,56.813,11200000.0
2009-04-15 05:57:00,56.808,56.814,56.79,56.79,13200000.0
2009-04-15 05:58:00,56.801,56.813,56.795,56.795,12800000.0
2009-04-15 05:59:00,56.782,56.782,56.766,56.778,12800000.0
2009-04-15 06:00:00,56.764,56.764,56.727,56.727,14400000.0
2009-04-15 06:01:00,56.728,56.759,56.728,56.759,16000000.0
2009-04-15 06:02:00,56.734,56.766,56.73,56.76,12800000.0
2009-04-15 06:03:00,56.757,56.765,56.757,56.765,12800000.0
2009-04-15 06:04:00,56.764,56.774,56.764,56.767,11200000.0
2009-04-15 06:05:00,56.761,56.761,56.721,56.722,14400000.0
2009-04-15 06:06:00,56.731,56.74,56.722,56.727,17600000.0
2009-04-15 06:07:00,56.726,56.729,56.713,56.713,13200000.0
2009-04-15 06:08:00,56.683,56.692,56.598,56.683,12800000.0
2009-04-15 06:09:00,56.669,56.67,56.655,56.659,11200000.0
2009-04-15 06:10:00,56.666,56.684,56.662,56.662,13800000.0
2009-04-15 06:11:00,56.656,56.658,56.647,56.652,17600000.0
2009-04-15 06:12:00,56.644,56.662,56.644,56.662,12800000.0
2009-04-15 06:13:00,56.661,56.663,56.657,56.659,8000000.0
2009-04-15 06:14:00,56.655,56.672,56.655,56.672,14400000.0
2009-04-15 06:15:00,56.644,56.653,56.613,56.613,17600000.0
2009-04-15 06:16:00,56.638,56.639,56.631,56.635,17600000.0
2009-04-15 06:17:00,56.664,56.664,56.638,56.638,9600000.0
2009-04-15 06:18:00,56.632,56.636,56.627,56.627,14400000.0
2009-04-15 06:19:00,56.616,56.616,56.61,56.616,9600000.0
2009-04-15 06:20:00,56.598,56.598,56.543,56.543,12800000.0
2009-04-15 06:21:00,56.571,56.573,56.567,56.567,12800000.0
2009-04-15 06:22:00,56.574,56.58,56.571,56.58,12800000.0
2009-04-15 06:23:00,56.584,56.594,56.576,56.594,17600000.0
2009-04-15 06:24:00,56.585,56.603,56.585,56.603,11200000.0
2009-04-15 06:25:00,56.631,56.646,56.63,56.646,11200000.0
2009-04-15 06:26:00,56.651,56.651,56.639,56.646,11200000.0
2009-04-15 06:27:00,56.652,56.652,56.642,56.647,11200000.0
2009-04-15 06:28:00,56.645,56.649,56.631,56.631,10600000.0
2009-04-15 06:29:00,56.642,56.679,56.642,56.679,12800000.0
2009-04-15 06:30:00,56.678,56.678,56.655,56.655,12800000.0
2009-04-15 06:31:00,56.67,56.674,56.663,56.665,12800000.0
2009-04-15 06:32:00,56.642,56.648,56.641,56.642,11200000.0
2009-04-15 06:33:00,56.634,56.634,56.614,56.616,17600000.0
2009-04-15 06:34:00,56.601,56.601,56.579,56.582,11200000.0
2009-04-15 06:35:00,56.578,56.578,56.561,56.571,12800000.0
2009-04-15 06:36:00,56.579,56.601,56.579,56.598,8000000.0
2009-04-15 06:37:00,56.622,56.642,56.622,56.633,12800000.0
2009-04-15 06:38:00,56.642,56.647,56.642,56.642,9600000.0
2009-04-15 06:39:00,56.625,56.642,56.625,56.642,9600000.0
2009-04-15 06:40:00,56.633,56.638,56.631,56.631,12800000.0
2009-04-15 06:41:00,56.639,56.664,56.639,56.662,8000000.0
2009-04-15 06:42:00,56.666,56.671,56.661,56.671,12800000.0
2009-04-15 06:43:00,56.675,56.7,56.675,56.7,12800000.0
2009-04-15 06:44:00,56.699,56.73,56.695,56.73,17600000.0
2009-04-15 06:45:00,56.731,56.758,56.731,56.758,17600000.0
2009-04-15 06:46:00,56.777,56.794,56.777,56.79,11600000.0
2009-04-15 06:47:00,56.795,56.795,56.784,56.786,12800000.0
2009-04-15 06:48:00,56.784,56.797,56.78,56.795,12800000.0
2009-04-15 06:49:00,56.789,56.801,56.775,56.801,12800000.0
2009-04-15 06:50:00,56.794,56.794,56.78,56.78,12800000.0
2009-04-15 06:51:00,56.78,56.78,56.75,56.758,12800000.0
2009-04-15 06:52:00,56.747,56.747,56.733,56.737,12800000.0
2009-04-15 06:53:00,56.731,56.733,56.719,56.72,17600000.0
2009-04-15 06:54:00,56.738,56.756,56.737,56.756,14400000.0
2009-04-15 06:55:00,56.769,56.769,56.752,56.764,11200000.0
2009-04-15 06:56:00,56.767,56.779,56.766,56.779,12800000.0
2009-04-15 06:57:00,56.782,56.787,56.775,56.777,11200000.0
2009-04-15 06:58:00,56.783,56.795,56.783,56.794,18000000.0
2009-04-15 06:59:00,56.799,56.812,56.793,56.812,12800000.0
2009-04-15 07:00:00,56.834,56.844,56.748,56.81,14400000.0
2009-04-15 07:01:00,56.784,56.784,56.768,56.779,17600000.0
2009-04-15 07:02:00,56.771,56.771,56.735,56.735,11200000.0
2009-04-15 07:03:00,56.741,56.767,56.741,56.753,12800000.0
2009-04-15 07:04:00,56.771,56.79,56.77,56.787,12800000.0
2009-04-15 07:05:00,56.785,56.792,56.777,56.79,11600000.0
2009-04-15 07:06:00,56.798,56.836,56.798,56.836,12800000.0
2009-04-15 07:07:00,56.836,56.845,56.828,56.842,11200000.0
2009-04-15 07:08:00,56.852,56.878,56.852,56.878,11200000.0
2009-04-15 07:09:00,56.873,56.873,56.864,56.868,12800000.0
2009-04-15 07:10:00,56.871,56.871,56.857,56.863,11200000.0
2009-04-15 07:11:00,56.876,56.896,56.873,56.896,12800000.0
2009-04-15 07:12:00,56.879,56.88,56.849,56.849,11200000.0
2009-04-15 07:13:00,56.85,56.863,56.85,56.859,12800000.0
2009-04-15 07:14:00,56.848,56.848,56.831,56.835,8000000.0
2009-04-15 07:15:00,56.83,56.833,56.825,56.826,11200000.0
2009-04-15 07:16:00,56.822,56.831,56.819,56.829,8000000.0
2009-04-15 07:17:00,56.845,56.845,56.828,56.836,12800000.0
2009-04-15 07:18:00,56.843,56.845,56.838,56.838,9600000.0
2009-04-15 07:19:00,56.836,56.845,56.836,56.845,12800000.0
2009-04-15 07:20:00,56.85,56.863,56.845,56.863,16000000.0
2009-04-15 07:21:00,56.876,56.884,56.876,56.879,12800000.0
2009-04-15 07:22:00,56.882,56.887,56.877,56.877,18000000.0
2009-04-15 07:23:00,56.892,56.898,56.882,56.884,11200000.0
2009-04-15 07:24:00,56.878,56.889,56.871,56.878,16000000.0
2009-04-15 07:25:00,56.897,56.897,56.88,56.888,16000000.0
2009-04-15 07:26:00,56.897,56.911,56.891,56.902,16000000.0
2009-04-15 07:27:00,56.908,56.92,56.908,56.917,8000000.0
2009-04-15 07:28:00,56.919,56.947,56.919,56.947,14400000.0
2009-04-15 07:29:00,56.93,56.949,56.93,56.944,14400000.0
2009-04-15 07:30:00,56.938,56.962,56.938,56.962,12800000.0
2009-04-15 07:31:00,56.968,56.973,56.959,56.959,17600000.0
2009-04-15 07:32:00,56.962,56.965,56.958,56.96,12800000.0
2009-04-15 07:33:00,56.962,56.975,56.961,56.975,17600000.0
2009-04-15 07:34:00,56.989,57.02,56.988,57.02,12800000.0
2009-04-15 07:35:00,57.01,57.01,56.997,57.002,16000000.0
2009-04-15 07:36:00,57.006,57.013,56.997,57.013,16000000.0
2009-04-15 07:37:00,57.009,57.019,57.002,57.016,11200000.0
2009-04-15 07:38:00,56.991,56.991,56.955,56.955,11200000.0
2009-04-15 07:39:00,56.953,56.977,56.953,56.976,11200000.0
2009-04-15 07:40:00,56.976,56.976,56.958,56.958,11200000.0
2009-04-15 07:41:00,56.958,56.967,56.949,56.961,12800000.0
2009-04-15 07:42:00,56.951,56.951,56.943,56.943,12800000.0
2009-04-15 07:43:00,56.937,56.937,56.928,56.935,12800000.0
2009-04-15 07:44:00,56.936,56.936,56.918,56.918,11200000.0
2009-04-15 07:45:00,56.909,56.909,56.895,56.9,8000000.0
2009-04-15 07:46:00,56.897,56.9,56.889,56.889,11200000.0
2009-04-15 07:47:00,56.889,56.902,56.889,56.893,14400000.0
2009-04-15 07:48:00,56.895,56.899,56.891,56.899,8400000.0
2009-04-15 07:49:00,56.901,56.911,56.898,56.903,17600000.0
2009-04-15 07:50:00,56.903,56.906,56.894,56.902,16000000.0
2009-04-15 07:51:00,56.893,56.914,56.886,56.889,12200000.0
2009-04-15 07:52:00,56.898,56.913,56.891,56.903,16000000.0
2009-04-15 07:53:00,56.909,56.909,56.899,56.903,13200000.0
2009-04-15 07:54:00,56.896,56.915,56.896,56.915,12800000.0
2009-04-15 07:55:00,56.913,56.916,56.897,56.899,12800000.0
2009-04-15 07:56:00,56.893,56.893,56.88,56.881,8000000.0
2009-04-15 07:57:00,56.884,56.902,56.884,56.902,9600000.0
2009-04-15 07:58:00,56.885,56.907,56.885,56.907,11200000.0
2009-04-15 07:59:00,56.909,56.913,56.908,56.908,12800000.0
2009-04-15 08:00:00,56.907,56.908,56.889,56.896,14400000.0
2009-04-15 08:01:00,56.892,56.892,56.881,56.885,8000000.0
2009-04-15 08:02:00,56.899,56.917,56.895,56.917,12800000.0
2009-04-15 08:03:00,56.919,56.924,56.908,56.908,11200000.0
2009-04-15 08:04:00,56.911,56.911,56.894,56.9,11200000.0
2009-04-15 08:05:00,56.875,56.875,56.849,56.85,14400000.0
2009-04-15 08:06:00,56.853,56.856,56.843,56.849,17600000.0
2009-04-15 08:07:00,56.805,56.84,56.8,56.84,11200000.0
2009-04-15 08:08:00,56.841,56.856,56.836,56.852,12800000.0
2009-04-15 08:09:00,56.845,56.857,56.843,56.854,12800000.0
2009-04-15 08:10:00,56.849,56.849,56.829,56.841,12800000.0
2009-04-15 08:11:00,56.819,56.819,56.79,56.798,11200000.0
2009-04-15 08:12:00,56.794,56.817,56.78,56.78,16400000.0
2009-04-15 08:13:00,56.789,56.791,56.784,56.784,11200000.0
2009-04-15 08:14:00,56.784,56.787,56.758,56.758,10600000.0
2009-04-15 08:15:00,56.759,56.772,56.748,56.77,16000000.0
2009-04-15 08:16:00,56.766,56.768,56.763,56.764,11200000.0
2009-04-15 08:17:00,56.753,56.775,56.749,56.775,12800000.0
2009-04-15 08:18:00,56.766,56.766,56.745,56.754,12800000.0
2009-04-15 08:19:00,56.752,56.752,56.701,56.701,14400000.0
2009-04-15 08:20:00,56.681,56.703,56.681,56.701,11200000.0
2009-04-15 08:21:00,56.709,56.709,56.695,56.695,9600000.0
2009-04-15 08:22:00,56.68,56.68,56.66,56.66,11200000.0
2009-04-15 08:23:00,56.663,56.672,56.663,56.667,11200000.0
2009-04-15 08:24:00,56.64,56.64,56.608,56.608,17600000.0
2009-04-15 08:25:00,56.621,56.634,56.62,56.634,12800000.0
2009-04-15 08:26:00,56.614,56.614,56.573,56.573,12800000.0
2009-04-15 08:27:00,56.577,56.585,56.573,56.573,12800000.0
2009-04-15 08:28:00,56.568,56.568,56.526,56.526,17600000.0
2009-04-15 08:29:00,56.531,56.541,56.523,56.541,14400000.0
2009-04-15 08:30:00,56.552,56.583,56.552,56.581,11200000.0
2009-04-15 08:31:00,56.563,56.564,56.553,56.555,12800000.0
2009-04-15 08:32:00,56.541,56.572,56.541,56.572,11200000.0
2009-04-15 08:33:00,56.555,56.555,56.515,56.515,11200000.0
2009-04-15 08:34:00,56.514,56.533,56.508,56.528,17600000.0
2009-04-15 08:35:00,56.534,56.563,56.534,56.562,17600000.0
2009-04-15 08:36:00,56.584,56.676,56.584,56.676,17600000.0
2009-04-15 08:37:00,56.665,56.665,56.646,56.653,11200000.0
2009-04-15 08:38:00,56.654,56.661,56.623,56.623,16000000.0
2009-04-15 08:39:00,56.59,56.591,56.562,56.562,16000000.0
2009-04-15 08:40:00,56.554,56.572,56.552,56.561,16000000.0
2009-04-15 08:41:00,56.561,56.588,56.561,56.588,17600000.0
2009-04-15 08:42:00,56.601,56.613,56.6,56.613,12800000.0
2009-04-15 08:43:00,56.628,56.633,56.62,56.627,12800000.0
2009-04-15 08:44:00,56.639,56.639,56.62,56.62,12800000.0
2009-04-15 08:45:00,56.61,56.622,56.61,56.616,16000000.0
2009-04-15 08:46:00,56.606,56.613,56.605,56.605,11200000.0
2009-04-15 08:47:00,56.594,56.594,56.571,56.572,11200000.0
2009-04-15 08:48:00,56.59,56.6,56.587,56.587,12800000.0
2009-04-15 08:49:00,56.603,56.603,56.586,56.592,17600000.0
2009-04-15 08:50:00,56.604,56.62,56.604,56.605,12800000.0
2009-04-15 08:51:00,56.607,56.622,56.607,56.621,17600000.0
2009-04-15 08:52:00,56.629,56.629,56.616,56.628,11200000.0
2009-04-15 08:53:00,56.628,56.669,56.628,56.644,16000000.0
2009-04-15 08:54:00,56.631,56.643,56.622,56.625,14400000.0
2009-04-15 08:55:00,56.632,56.645,56.632,56.637,16000000.0
2009-04-15 08:56:00,56.674,56.72,56.674,56.72,12800000.0
2009-04-15 08:57:00,56.706,56.718,56.706,56.717,11200000.0
2009-04-15 08:58:00,56.714,56.739,56.714,56.737,12800000.0
2009-04-15 08:59:00,56.765,56.771,56.756,56.756,12800000.0
2009-04-15 09:00:00,56.736,56.795,56.736,56.795,17600000.0
2009-04-15 09:01:00,56.813,56.868,56.813,56.868,11200000.0
2009-04-15 09:02:00,56.869,56.885,56.859,56.859,11200000.0
2009-04-15 09:03:00,56.835,56.836,56.811,56.836,16000000.0
2009-04-15 09:04:00,56.838,56.848,56.831,56.832,11200000.0
2009-04-15 09:05:00,56.824,56.827,56.796,56.796,11200000.0
2009-04-15 09:06:00,56.79,56.794,56.78,56.794,12800000.0
2009-04-15 09:07:00,56.796,56.806,56.794,56.806,12800000.0
2009-04-15 09:08:00,56.796,56.817,56.796,56.805,12800000.0
2009-04-15 09:09:00,56.8,56.801,56.785,56.794,17000000.0
2009-04-15 09:10:00,56.791,56.797,56.79,56.792,12800000.0
2009-04-15 09:11:00,56.796,56.805,56.793,56.805,12800000.0
2009-04-15 09:12:00,56.776,56.788,56.776,56.78,12800000.0
2009-04-15 09:13:00,56.782,56.787,56.78,56.786,11200000.0
2009-04-15 09:14:00,56.797,56.81,56.793,56.795,11200000.0
2009-04-15 09:15:00,56.796,56.799,56.786,56.79,11200000.0
2009-04-15 09:16:00,56.811,56.821,56.809,56.814,12800000.0
2009-04-15 09:17:00,56.811,56.816,56.805,56.816,11200000.0
2009-04-15 09:18:00,56.823,56.872,56.823,56.872,14400000.0
2009-04-15 09:19:00,56.885,56.892,56.876,56.892,12800000.0
2009-04-15 09:20:00,56.903,56.918,56.903,56.907,16000000.0
2009-04-15 09:21:00,56.876,56.89,56.876,56.89,11200000.0
2009-04-15 09:22:00,56.897,56.897,56.852,56.852,17600000.0
2009-04-15 09:23:00,56.855,56.857,56.849,56.849,12800000.0
2009-04-15 09:24:00,56.848,56.855,56.839,56.855,12800000.0
2009-04-15 09:25:00,56.853,56.853,56.815,56.815,12800000.0
2009-04-15 09:26:00,56.804,56.804,56.756,56.756,11200000.0
2009-04-15 09:27:00,56.756,56.785,56.756,56.785,11200000.0
2009-04-15 09:28:00,56.778,56.839,56.778,56.839,12800000.0
2009-04-15 09:29:00,56.858,56.858,56.835,56.835,11200000.0
2009-04-15 09:30:00,56.829,56.829,56.816,56.818,12800000.0
2009-04-15 09:31:00,56.806,56.817,56.806,56.817,12800000.0
2009-04-15 09:32:00,56.818,56.83,56.799,56.799,14400000.0
2009-04-15 09:33:00,56.812,56.815,56.795,56.795,12800000.0
2009-04-15 09:34:00,56.778,56.778,56.766,56.766,11200000.0
2009-04-15 09:35:00,56.769,56.775,56.751,56.752,12800000.0
2009-04-15 09:36:00,56.752,56.765,56.749,56.752,16000000.0
2009-04-15 09:37:00,56.756,56.756,56.691,56.745,16000000.0
2009-04-15 09:38:00,56.763,56.77,56.758,56.769,11200000.0
2009-04-15 09:39:00,56.777,56.787,56.766,56.773,12800000.0
2009-04-15 09:40:00,56.775,56.798,56.775,56.787,16000000.0
2009-04-15 09:41:00,56.788,56.788,56.777,56.777,11200000.0
2009-04-15 09:42:00,56.784,56.784,56.775,56.783,11200000.0
2009-04-15 09:43:00,56.781,56.781,56.765,56.765,12800000.0
2009-04-15 09:44:00,56.758,56.769,56.749,56.749,8000000.0
2009-04-15 09:45:00,56.765,56.773,56.765,56.766,12800000.0
2009-04-15 09:46:00,56.776,56.79,56.776,56.777,11200000.0
2009-04-15 09:47:00,56.793,56.812,56.793,56.812,12800000.0
2009-04-15 09:48:00,56.807,56.811,56.798,56.805,11200000.0
2009-04-15 09:49:00,56.828,56.831,56.822,56.831,12800000.0
2009-04-15 09:50:00,56.855,56.922,56.855,56.922,16000000.0
2009-04-15 09:51:00,56.961,56.968,56.957,56.959,16000000.0
2009-04-15 09:52:00,56.969,56.969,56.95,56.951,11200000.0
2009-04-15 09:53:00,56.926,56.937,56.926,56.928,12800000.0
2009-04-15 09:54:00,56.925,56.929,56.92,56.922,17600000.0
2009-04-15 09:55:00,56.929,56.95,56.929,56.947,11200000.0
2009-04-15 09:56:00,56.959,56.965,56.956,56.964,12800000.0
2009-04-15 09:57:00,56.963,56.987,56.963,56.987,8000000.0
2009-04-15 09:58:00,56.996,57.026,56.914,57.026,17600000.0
2009-04-15 09:59:00,57.03,57.038,57.026,57.037,17600000.0
2009-04-15 10:00:00,57.048,57.054,57.041,57.054,11200000.0
2009-04-15 10:01:00,57.056,57.067,57.054,57.054,13200000.0
2009-04-15 10:02:00,57.074,57.074,57.057,57.063,16000000.0
2009-04-15 10:03:00,57.045,57.045,57.011,57.011,11200000.0
2009-04-15 10:04:00,57.024,57.028,57.01,57.028,12800000.0
2009-04-15 10:05:00,57.028,57.037,57.024,57.024,8000000.0
2009-04-15 10:06:00,57.053,57.071,57.052,57.071,18000000.0
2009-04-15 10:07:00,57.082,57.094,57.078,57.094,12800000.0
2009-04-15 10:08:00,57.079,57.108,57.079,57.108,11200000.0
2009-04-15 10:09:00,57.125,57.171,57.125,57.171,12800000.0
2009-04-15 10:10:00,57.176,57.177,57.168,57.177,11200000.0
2009-04-15 10:11:00,57.156,57.171,57.156,57.163,11200000.0
2009-04-15 10:12:00,57.162,57.167,57.151,57.151,12800000.0
2009-04-15 10:13:00,57.134,57.137,57.124,57.137,12800000.0
2009-04-15 10:14:00,57.144,57.158,57.138,57.158,11200000.0
2009-04-15 10:15:00,57.155,57.159,57.136,57.136,12800000.0
2009-04-15 10:16:00,57.137,57.153,57.137,57.15,12800000.0
2009-04-15 10:17:00,57.14,57.145,57.135,57.142,11200000.0
2009-04-15 10:18:00,57.138,57.138,57.112,57.12,11200000.0
2009-04-15 10:19:00,57.115,57.116,57.113,57.113,11200000.0
2009-04-15 10:20:00,57.112,57.119,57.105,57.105,17600000.0
2009-04-15 10:21:00,57.096,57.104,57.092,57.098,8000000.0
2009-04-15 10:22:00,57.099,57.1,57.091,57.097,11200000.0
2009-04-15 10:23:00,57.104,57.121,57.104,57.121,11600000.0
2009-04-15 10:24:00,57.116,57.131,57.116,57.131,12800000.0
2009-04-15 10:25:00,57.14,57.14,57.122,57.133,11200000.0
2009-04-15 10:26:00,57.124,57.126,57.113,57.121,12800000.0
2009-04-15 10:27:00,57.129,57.13,57.121,57.13,11200000.0
2009-04-15 10:28:00,57.1,57.114,57.097,57.097,12800000.0
2009-04-15 10:29:00,57.114,57.13,57.114,57.121,11200000.0
2009-04-15 10:30:00,57.09,57.116,57.09,57.107,12800000.0
2009-04-15 10:31:00,57.108,57.108,57.09,57.102,12800000.0
2009-04-15 10:32:00,57.1,57.114,57.1,57.111,17600000.0
2009-04-15 10:33:00,57.113,57.13,57.113,57.12,11200000.0
2009-04-15 10:34:00,57.135,57.154,57.135,57.141,11200000.0
2009-04-15 10:35:00,57.139,57.142,57.136,57.136,11200000.0
2009-04-15 10:36:00,57.134,57.134,57.127,57.133,10600000.0
2009-04-15 10:37:00,57.138,57.138,57.049,57.122,10600000.0
2009-04-15 10:38:00,57.149,57.211,57.149,57.211,12800000.0
2009-04-15 10:39:00,57.215,57.235,57.215,57.235,11200000.0
2009-04-15 10:40:00,57.238,57.255,57.234,57.255,16000000.0
2009-04-15 10:41:00,57.273,57.278,57.266,57.278,12800000.0
2009-04-15 10:42:00,57.268,57.279,57.251,57.279,10600000.0
2009-04-15 10:43:00,57.29,57.327,57.29,57.322,11200000.0
2009-04-15 10:44:00,57.337,57.35,57.337,57.345,12800000.0
2009-04-15 10:45:00,57.356,57.413,57.353,57.413,12800000.0
2009-04-15 10:46:00,57.44,57.463,57.44,57.461,12800000.0
2009-04-15 10:47:00,57.453,57.462,57.439,57.439,12800000.0
2009-04-15 10:48:00,57.456,57.487,57.456,57.469,12800000.0
2009-04-15 10:49:00,57.445,57.445,57.421,57.421,11200000.0
2009-04-15 10:50:00,57.42,57.435,57.42,57.424,16000000.0
2009-04-15 10:51:00,57.429,57.437,57.429,57.436,17600000.0
2009-04-15 10:52:00,57.441,57.478,57.441,57.478,11200000.0
2009-04-15 10:53:00,57.524,57.563,57.524,57.554,11200000.0
2009-04-15 10:54:00,57.547,57.554,57.529,57.554,17600000.0
2009-04-15 10:55:00,57.554,57.612,57.554,57.612,11200000.0
2009-04-15 10:56:00,57.616,57.616,57.609,57.614,10600000.0
2009-04-15 10:57:00,57.611,57.626,57.608,57.626,16000000.0
2009-04-15 10:58:00,57.621,57.63,57.532,57.612,12800000.0
2009-04-15 10:59:00,57.588,57.593,57.566,57.566,11200000.0
2009-04-15 11:00:00,57.556,57.556,57.533,57.533,12800000.0
2009-04-15 11:01:00,57.5,57.508,57.494,57.508,12800000.0
2009-04-15 11:02:00,57.516,57.521,57.51,57.512,16000000.0
2009-04-15 11:03:00,57.5,57.52,57.5,57.502,12800000.0
2009-04-15 11:04:00,57.495,57.505,57.495,57.498,14400000.0
2009-04-15 11:05:00,57.491,57.491,57.481,57.487,11200000.0
2009-04-15 11:06:00,57.486,57.486,57.472,57.477,17600000.0
2009-04-15 11:07:00,57.46,57.49,57.458,57.472,17600000.0
2009-04-15 11:08:00,57.409,57.472,57.409,57.466,11200000.0
2009-04-15 11:09:00,57.45,57.45,57.423,57.442,17600000.0
2009-04-15 11:10:00,57.444,57.453,57.444,57.446,12800000.0
2009-04-15 11:11:00,57.415,57.415,57.393,57.401,11200000.0
2009-04-15 11:12:00,57.402,57.408,57.391,57.4,17600000.0
2009-04-15 11:13:00,57.371,57.371,57.316,57.321,14400000.0
2009-04-15 11:14:00,57.325,57.325,57.302,57.302,11200000.0
2009-04-15 11:15:00,57.293,57.36,57.293,57.36,11200000.0
2009-04-15 11:16:00,57.342,57.342,57.312,57.312,12800000.0
2009-04-15 11:17:00,57.298,57.318,57.298,57.312,11200000.0
2009-04-15 11:18:00,57.301,57.301,57.27,57.272,12800000.0
2009-04-15 11:19:00,57.248,57.262,57.248,57.262,17600000.0
2009-04-15 11:20:00,57.257,57.262,57.244,57.25,12600000.0
2009-04-15 11:21:00,57.265,57.31,57.265,57.292,14400000.0
2009-04-15 11:22:00,57.261,57.263,57.252,57.252,12800000.0
2009-04-15 11:23:00,57.259,57.277,57.259,57.271,11200000.0
2009-04-15 11:24:00,57.279,57.28,57.269,57.28,12800000.0
2009-04-15 11:25:00,57.261,57.276,57.259,57.276,17600000.0
2009-04-15 11:26:00,57.277,57.285,57.275,57.284,9600000.0
2009-04-15 11:27:00,57.272,57.286,57.262,57.286,8400000.0
2009-04-15 11:28:00,57.284,57.288,57.276,57.276,14400000.0
2009-04-15 11:29:00,57.26,57.26,57.225,57.225,14400000.0
2009-04-15 11:30:00,57.236,57.255,57.236,57.255,14400000.0
2009-04-15 11:31:00,57.252,57.262,57.251,57.261,11200000.0
2009-04-15 11:32:00,57.262,57.262,57.232,57.238,17600000.0
2009-04-15 11:33:00,57.245,57.263,57.245,57.253,12800000.0
2009-04-15 11:34:00,57.252,57.266,57.252,57.256,12800000.0
2009-04-15 11:35:00,57.25,57.262,57.25,57.262,11200000.0
2009-04-15 11:36:00,57.265,57.265,57.233,57.24,12800000.0
2009-04-15 11:37:00,57.237,57.252,57.232,57.248,11200000.0
2009-04-15 11:38:00,57.267,57.28,57.267,57.273,11200000.0
2009-04-15 11:39:00,57.272,57.281,57.266,57.274,11200000.0
2009-04-15 11:40:00,57.271,57.288,57.271,57.288,11200000.0
2009-04-15 11:41:00,57.276,57.281,57.274,57.274,12800000.0
2009-04-15 11:42:00,57.27,57.27,57.2,57.209,17600000.0
2009-04-15 11:43:00,57.186,57.186,57.161,57.172,10600000.0
2009-04-15 11:44:00,57.185,57.198,57.184,57.198,11200000.0
2009-04-15 11:45:00,57.177,57.18,57.168,57.168,14400000.0
2009-04-15 11:46:00,57.142,57.163,57.142,57.163,11200000.0
2009-04-15 11:47:00,57.175,57.188,57.155,57.188,17600000.0
2009-04-15 11:48:00,57.201,57.215,57.194,57.215,11200000.0
2009-04-15 11:49:00,57.226,57.244,57.226,57.241,12800000.0
2009-04-15 11:50:00,57.25,57.266,57.242,57.266,17600000.0
2009-04-15 11:51:00,57.262,57.27,57.25,57.25,11200000.0
2009-04-15 11:52:00,57.228,57.228,57.196,57.2,11200000.0
2009-04-15 11:53:00,57.195,57.199,57.184,57.187,16000000.0
2009-04-15 11:54:00,57.177,57.198,57.177,57.198,14400000.0
2009-04-15 11:55:00,57.211,57.211,57.144,57.205,11200000.0
2009-04-15 11:56:00,57.206,57.215,57.199,57.199,12800000.0
2009-04-15 11:57:00,57.213,57.232,57.213,57.232,17600000.0
2009-04-15 11:58:00,57.252,57.285,57.252,57.277,11200000.0
2009-04-15 11:59:00,57.275,57.286,57.275,57.278,11200000.0
2009-04-15 12:00:00,57.254,57.254,57.229,57.229,11200000.0
2009-04-15 12:01:00,57.233,57.25,57.233,57.234,11200000.0
2009-04-15 12:02:00,57.187,57.209,57.181,57.187,14400000.0
2009-04-15 12:03:00,57.215,57.216,57.184,57.188,11200000.0
2009-04-15 12:04:00,57.231,57.237,57.222,57.229,17600000.0
2009-04-15 12:05:00,57.21,57.21,57.196,57.208,17600000.0
2009-04-15 12:06:00,57.192,57.212,57.192,57.212,12800000.0
2009-04-15 12:07:00,57.224,57.226,57.217,57.22,11200000.0
2009-04-15 12:08:00,57.219,57.24,57.219,57.24,11200000.0
2009-04-15 12:09:00,57.256,57.256,57.232,57.252,14400000.0
2009-04-15 12:10:00,57.245,57.25,57.236,57.242,11200000.0
2009-04-15 12:11:00,57.276,57.321,57.276,57.321,12800000.0
2009-04-15 12:12:00,57.352,57.355,57.347,57.349,11200000.0
2009-04-15 12:13:00,57.342,57.342,57.313,57.315,11200000.0
2009-04-15 12:14:00,57.318,57.318,57.3,57.304,12800000.0
2009-04-15 12:15:00,57.293,57.306,57.286,57.294,12800000.0
2009-04-15 12:16:00,57.275,57.297,57.275,57.297,12800000.0
2009-04-15 12:17:00,57.311,57.318,57.251,57.311,17600000.0
2009-04-15 12:18:00,57.302,57.311,57.302,57.311,16000000.0
2009-04-15 12:19:00,57.32,57.328,57.307,57.328,12800000.0
2009-04-15 12:20:00,57.326,57.326,57.308,57.311,14400000.0
2009-04-15 12:21:00,57.33,57.335,57.316,57.325,16000000.0
2009-04-15 12:22:00,57.324,57.329,57.319,57.322,16000000.0
2009-04-15 12:23:00,57.323,57.341,57.318,57.341,14400000.0
2009-04-15 12:24:00,57.339,57.339,57.323,57.328,12800000.0
2009-04-15 12:25:00,57.322,57.323,57.315,57.315,11200000.0
2009-04-15 12:26:00,57.294,57.294,57.28,57.283,11200000.0
2009-04-15 12:27:00,57.269,57.27,57.267,57.27,11200000.0
2009-04-15 12:28:00,57.274,57.311,57.274,57.311,12800000.0
2009-04-15 12:29:00,57.36,57.401,57.36,57.401,17000000.0
2009-04-15 12:30:00,57.409,57.425,57.403,57.403,17600000.0
2009-04-15 12:31:00,57.397,57.408,57.397,57.408,12800000.0
2009-04-15 12:32:00,57.42,57.432,57.42,57.43,12800000.0
2009-04-15 12:33:00,57.441,57.444,57.433,57.433,14400000.0
2009-04-15 12:34:00,57.434,57.439,57.423,57.427,12800000.0
2009-04-15 12:35:00,57.424,57.424,57.401,57.401,11200000.0
2009-04-15 12:36:00,57.39,57.394,57.387,57.391,11200000.0
2009-04-15 12:37:00,57.393,57.402,57.369,57.372,11200000.0
2009-04-15 12:38:00,57.394,57.434,57.305,57.434,17600000.0
2009-04-15 12:39:00,57.446,57.482,57.446,57.479,16000000.0
2009-04-15 12:40:00,57.519,57.596,57.519,57.596,16000000.0
2009-04-15 12:41:00,57.624,57.637,57.624,57.632,12800000.0
2009-04-15 12:42:00,57.635,57.637,57.586,57.586,14400000.0
2009-04-15 12:43:00,57.598,57.629,57.598,57.629,12800000.0
2009-04-15 12:44:00,57.625,57.627,57.586,57.59,17600000.0
2009-04-15 12:45:00,57.57,57.57,57.554,57.554,16400000.0
2009-04-15 12:46:00,57.546,57.546,57.522,57.522,12800000.0
2009-04-15 12:47:00,57.515,57.523,57.504,57.504,9600000.0
2009-04-15 12:48:00,57.504,57.508,57.504,57.508,11200000.0
2009-04-15 12:49:00,57.501,57.508,57.492,57.508,16000000.0
2009-04-15 12:50:00,57.509,57.509,57.497,57.503,14800000.0
2009-04-15 12:51:00,57.506,57.516,57.506,57.508,11200000.0
2009-04-15 12:52:00,57.515,57.515,57.498,57.502,11200000.0
2009-04-15 12:53:00,57.489,57.5,57.489,57.489,11200000.0
2009-04-15 12:54:00,57.513,57.527,57.513,57.52,13200000.0
2009-04-15 12:55:00,57.523,57.527,57.523,57.527,16000000.0
2009-04-15 12:56:00,57.529,57.529,57.518,57.518,9600000.0
2009-04-15 12:57:00,57.518,57.527,57.511,57.511,11200000.0
2009-04-15 12:58:00,57.506,57.506,57.491,57.498,17600000.0
2009-04-15 12:59:00,57.492,57.538,57.492,57.536,16000000.0
2009-04-15 13:00:00,57.549,57.588,57.549,57.588,12800000.0
2009-04-15 13:01:00,57.59,57.593,57.582,57.593,14400000.0
2009-04-15 13:02:00,57.595,57.605,57.595,57.605,12800000.0
2009-04-15 13:03:00,57.604,57.604,57.588,57.589,16000000.0
2009-04-15 13:04:00,57.573,57.573,57.538,57.538,11200000.0
2009-04-15 13:05:00,57.548,57.555,57.54,57.546,12800000.0
2009-04-15 13:06:00,57.538,57.58,57.531,57.58,11200000.0
2009-04-15 13:07:00,57.631,57.688,57.631,57.68,14400000.0
2009-04-15 13:08:00,57.692,57.692,57.665,57.681,17600000.0
2009-04-15 13:09:00,57.681,57.681,57.666,57.673,12800000.0
2009-04-15 13:10:00,57.677,57.708,57.677,57.708,16000000.0
2009-04-15 13:11:00,57.712,57.712,57.672,57.672,11200000.0
2009-04-15 13:12:00,57.674,57.705,57.674,57.702,12800000.0
2009-04-15 13:13:00,57.714,57.729,57.714,57.729,18000000.0
2009-04-15 13:14:00,57.737,57.737,57.721,57.721,12800000.0
2009-04-15 13:15:00,57.741,57.768,57.741,57.768,12800000.0
2009-04-15 13:16:00,57.763,57.772,57.753,57.762,17600000.0
2009-04-15 13:17:00,57.762,57.782,57.762,57.772,9600000.0
2009-04-15 13:18:00,57.778,57.778,57.733,57.733,11200000.0
2009-04-15 13:19:00,57.722,57.727,57.717,57.726,16000000.0
2009-04-15 13:20:00,57.718,57.727,57.712,57.723,17600000.0
2009-04-15 13:21:00,57.734,57.751,57.726,57.751,11200000.0
2009-04-15 13:22:00,57.736,57.738,57.729,57.73,12800000.0
2009-04-15 13:23:00,57.72,57.739,57.718,57.739,8000000.0
2009-04-15 13:24:00,57.737,57.738,57.725,57.738,11200000.0
2009-04-15 13:25:00,57.746,57.747,57.726,57.727,17000000.0
2009-04-15 13:26:00,57.723,57.723,57.712,57.721,18000000.0
2009-04-15 13:27:00,57.702,57.715,57.702,57.711,9600000.0
2009-04-15 13:28:00,57.702,57.702,57.603,57.684,16000000.0
2009-04-15 13:29:00,57.605,57.715,57.605,57.667,11200000.0
2009-04-15 13:30:00,57.658,57.671,57.655,57.669,12800000.0
2009-04-15 13:31:00,57.652,57.678,57.652,57.678,11200000.0
2009-04-15 13:32:00,57.673,57.673,57.658,57.659,11200000.0
2009-04-15 13:33:00,57.663,57.692,57.663,57.692,19200000.0
2009-04-15 13:34:00,57.691,57.708,57.691,57.708,12800000.0
2009-04-15 13:35:00,57.716,57.716,57.678,57.69,38400000.0
2009-04-15 13:36:00,57.685,57.685,57.67,57.681,17600000.0
2009-04-15 13:37:00,57.672,57.672,57.652,57.652,14400000.0
2009-04-15 13:38:00,57.644,57.644,57.617,57.62,33600000.0
2009-04-15 13:39:00,57.614,57.63,57.611,57.63,15200000.0
2009-04-15 13:40:00,57.633,57.656,57.633,57.645,40000000.0
2009-04-15 13:41:00,57.641,57.647,57.634,57.634,16000000.0
2009-04-15 13:42:00,57.627,57.642,57.627,57.64,11200000.0
2009-04-15 13:43:00,57.65,57.65,57.606,57.606,27200000.0
2009-04-15 13:44:00,57.61,57.672,57.61,57.645,33600000.0
2009-04-15 13:45:00,57.635,57.648,57.629,57.643,20800000.0
2009-04-15 13:46:00,57.656,57.66,57.65,57.652,24000000.0
2009-04-15 13:47:00,57.621,57.621,57.592,57.592,12800000.0
2009-04-15 13:48:00,57.586,57.586,57.575,57.575,12800000.0
2009-04-15 13:49:00,57.566,57.567,57.559,57.562,17600000.0
2009-04-15 13:50:00,57.586,57.602,57.574,57.574,11200000.0
2009-04-15 13:51:00,57.535,57.535,57.505,57.513,24000000.0
2009-04-15 13:52:00,57.508,57.508,57.492,57.492,12800000.0
2009-04-15 13:53:00,57.505,57.51,57.495,57.495,17600000.0
2009-04-15 13:54:00,57.509,57.516,57.508,57.508,25600000.0
2009-04-15 13:55:00,57.504,57.504,57.49,57.498,9600000.0
2009-04-15 13:56:00,57.494,57.494,57.449,57.449,14400000.0
2009-04-15 13:57:00,57.437,57.441,57.426,57.441,28800000.0
2009-04-15 13:58:00,57.438,57.438,57.418,57.418,14400000.0
2009-04-15 13:59:00,57.423,57.431,57.418,57.427,32000000.0
2009-04-15 14:00:00,57.407,57.413,57.405,57.41,48400000.0
2009-04-15 14:01:00,57.402,57.407,57.397,57.397,32000000.0
2009-04-15 14:02:00,57.392,57.403,57.373,57.403,14400000.0
2009-04-15 14:03:00,57.415,57.425,57.411,57.411,14400000.0
2009-04-15 14:04:00,57.407,57.407,57.395,57.395,11200000.0
2009-04-15 14:05:00,57.377,57.377,57.308,57.308,24400000.0
2009-04-15 14:06:00,57.285,57.3,57.284,57.289,36800000.0
2009-04-15 14:07:00,57.278,57.278,57.179,57.179,40000000.0
2009-04-15 14:08:00,57.152,57.153,57.15,57.15,8000000.0
2009-04-15 14:09:00,57.15,57.153,57.141,57.144,33600000.0
2009-04-15 14:10:00,57.11,57.11,57.08,57.08,33600000.0
2009-04-15 14:11:00,57.015,57.035,57.015,57.028,12800000.0
2009-04-15 14:12:00,57.042,57.066,57.042,57.063,26600000.0
2009-04-15 14:13:00,57.077,57.077,57.056,57.056,14400000.0
2009-04-15 14:14:00,57.052,57.052,57.026,57.026,12800000.0
2009-04-15 14:15:00,57.029,57.097,57.029,57.097,28800000.0
2009-04-15 14:16:00,57.13,57.13,57.101,57.101,25600000.0
2009-04-15 14:17:00,57.115,57.133,57.107,57.107,12800000.0
2009-04-15 14:18:00,57.13,57.153,57.13,57.14,16000000.0
2009-04-15 14:19:00,57.142,57.142,57.129,57.129,9600000.0
2009-04-15 14:20:00,57.143,57.145,57.132,57.145,25600000.0
2009-04-15 14:21:00,57.158,57.179,57.158,57.179,28800000.0
2009-04-15 14:22:00,57.194,57.202,57.19,57.2,24000000.0
2009-04-15 14:23:00,57.221,57.251,57.221,57.251,48000000.0
2009-04-15 14:24:00,57.245,57.245,57.233,57.234,12800000.0
2009-04-15 14:25:00,57.235,57.237,57.206,57.217,12800000.0
2009-04-15 14:26:00,57.211,57.24,57.209,57.24,12800000.0
2009-04-15 14:27:00,57.245,57.265,57.245,57.265,17600000.0
2009-04-15 14:28:00,57.241,57.241,57.189,57.189,11200000.0
2009-04-15 14:29:00,57.176,57.19,57.152,57.152,36800000.0
2009-04-15 14:30:00,57.178,57.304,57.178,57.304,22400000.0
2009-04-15 14:31:00,57.28,57.28,57.222,57.222,20800000.0
2009-04-15 14:32:00,57.173,57.173,57.153,57.153,40000000.0
2009-04-15 14:33:00,57.168,57.202,57.161,57.202,24000000.0
2009-04-15 14:34:00,57.204,57.204,57.177,57.177,33600000.0
2009-04-15 14:35:00,57.164,57.171,57.164,57.169,13800000.0
2009-04-15 14:36:00,57.179,57.187,57.178,57.179,12800000.0
2009-04-15 14:37:00,57.186,57.196,57.179,57.186,11200000.0
2009-04-15 14:38:00,57.198,57.198,57.187,57.19,55400000.0
2009-04-15 14:39:00,57.195,57.205,57.194,57.199,12800000.0
2009-04-15 14:40:00,57.193,57.229,57.193,57.229,14400000.0
2009-04-15 14:41:00,57.253,57.265,57.253,57.253,56000000.0
2009-04-15 14:42:00,57.252,57.261,57.242,57.257,12800000.0
2009-04-15 14:43:00,57.264,57.267,57.253,57.254,25600000.0
2009-04-15 14:44:00,57.263,57.263,57.257,57.26,11200000.0
2009-04-15 14:45:00,57.284,57.284,57.271,57.271,11200000.0
2009-04-15 14:46:00,57.27,57.282,57.27,57.282,11200000.0
2009-04-15 14:47:00,57.271,57.277,57.246,57.246,16000000.0
2009-04-15 14:48:00,57.25,57.262,57.25,57.262,19200000.0
2009-04-15 14:49:00,57.254,57.271,57.252,57.268,32400000.0
2009-04-15 14:50:00,57.269,57.307,57.269,57.302,28800000.0
2009-04-15 14:51:00,57.321,57.322,57.316,57.322,32000000.0
2009-04-15 14:52:00,57.317,57.325,57.317,57.325,12800000.0
2009-04-15 14:53:00,57.331,57.341,57.331,57.34,17600000.0
2009-04-15 14:54:00,57.349,57.355,57.33,57.33,12800000.0
2009-04-15 14:55:00,57.294,57.297,57.287,57.293,16000000.0
2009-04-15 14:56:00,57.266,57.267,57.26,57.261,12800000.0
2009-04-15 14:57:00,57.251,57.258,57.248,57.248,12800000.0
2009-04-15 14:58:00,57.253,57.261,57.243,57.261,17600000.0
2009-04-15 14:59:00,57.262,57.27,57.251,57.251,8000000.0
2009-04-15 15:00:00,57.238,57.279,57.238,57.279,14400000.0
2009-04-15 15:01:00,57.26,57.267,57.255,57.259,12800000.0
2009-04-15 15:02:00,57.267,57.281,57.265,57.273,27600000.0
2009-04-15 15:03:00,57.296,57.313,57.296,57.308,12800000.0
2009-04-15 15:04:00,57.313,57.324,57.307,57.324,24000000.0
2009-04-15 15:05:00,57.327,57.345,57.327,57.345,11200000.0
2009-04-15 15:06:00,57.359,57.359,57.347,57.347,11200000.0
2009-04-15 15:07:00,57.356,57.37,57.356,57.363,25600000.0
2009-04-15 15:08:00,57.37,57.388,57.37,57.388,22400000.0
2009-04-15 15:09:00,57.393,57.42,57.39,57.406,16400000.0
2009-04-15 15:10:00,57.389,57.397,57.382,57.393,40000000.0
2009-04-15 15:11:00,57.397,57.404,57.396,57.403,31400000.0
2009-04-15 15:12:00,57.409,57.479,57.409,57.479,30400000.0
2009-04-15 15:13:00,57.5,57.5,57.475,57.475,44200000.0
2009-04-15 15:14:00,57.466,57.467,57.45,57.45,35200000.0
2009-04-15 15:15:00,57.372,57.381,57.351,57.359,22400000.0
2009-04-15 15:16:00,57.324,57.324,57.3,57.3,36800000.0
2009-04-15 15:17:00,57.276,57.282,57.27,57.274,22400000.0
2009-04-15 15:18:00,57.269,57.269,57.217,57.217,22400000.0
2009-04-15 15:19:00,57.218,57.22,57.213,57.219,16000000.0
2009-04-15 15:20:00,57.215,57.22,57.213,57.214,24000000.0
2009-04-15 15:21:00,57.218,57.239,57.218,57.237,8000000.0
2009-04-15 15:22:00,57.239,57.246,57.19,57.19,14400000.0
2009-04-15 15:23:00,57.183,57.201,57.183,57.199,48000000.0
2009-04-15 15:24:00,57.199,57.199,57.189,57.197,25600000.0
2009-04-15 15:25:00,57.193,57.195,57.18,57.18,27600000.0
2009-04-15 15:26:00,57.163,57.163,57.143,57.143,40000000.0
2009-04-15 15:27:00,57.142,57.142,57.121,57.124,28800000.0
2009-04-15 15:28:00,57.118,57.128,57.1,57.1,70800000.0
2009-04-15 15:29:00,57.095,57.095,57.0,57.085,46400000.0
2009-04-15 15:30:00,56.977,57.057,56.933,56.961,115200000.0
2009-04-15 15:31:00,57.039,57.048,57.03,57.03,60800000.0
2009-04-15 15:32:00,57.022,57.039,57.022,57.039,30400000.0
2009-04-15 15:33:00,57.031,57.031,57.005,57.005,30400000.0
2009-04-15 15:34:00,57.009,57.025,57.005,57.005,22400000.0
2009-04-15 15:35:00,57.008,57.012,56.989,57.012,33600000.0
2009-04-15 15:36:00,57.026,57.038,57.013,57.038,32000000.0
2009-04-15 15:37:00,57.059,57.079,57.059,57.079,30800000.0
2009-04-15 15:38:00,57.083,57.084,57.069,57.072,59200000.0
2009-04-15 15:39:00,57.079,57.099,57.079,57.099,36800000.0
2009-04-15 15:40:00,57.094,57.094,57.075,57.078,35200000.0
2009-04-15 15:41:00,57.088,57.094,57.082,57.094,25600000.0
2009-04-15 15:42:00,57.097,57.105,57.097,57.105,42600000.0
2009-04-15 15:43:00,57.096,57.122,57.091,57.122,27200000.0
2009-04-15 15:44:00,57.14,57.158,57.14,57.156,27200000.0
2009-04-15 15:45:00,57.156,57.156,57.126,57.137,16000000.0
2009-04-15 15:46:00,57.127,57.129,57.123,57.124,14400000.0
2009-04-15 15:47:00,57.126,57.136,57.126,57.126,30400000.0
2009-04-15 15:48:00,57.133,57.133,57.118,57.125,27200000.0
2009-04-15 15:49:00,57.11,57.11,57.091,57.099,11200000.0
2009-04-15 15:50:00,57.097,57.144,57.097,57.142,25600000.0
2009-04-15 15:51:00,57.16,57.164,57.154,57.163,43200000.0
2009-04-15 15:52:00,57.169,57.193,57.169,57.189,20800000.0
2009-04-15 15:53:00,57.185,57.185,57.162,57.181,24000000.0
2009-04-15 15:54:00,57.19,57.226,57.19,57.215,28800000.0
2009-04-15 15:55:00,57.197,57.205,57.196,57.203,24000000.0
2009-04-15 15:56:00,57.2,57.231,57.2,57.231,51200000.0
2009-04-15 15:57:00,57.225,57.249,57.225,57.235,12800000.0
2009-04-15 15:58:00,57.234,57.234,57.214,57.22,19200000.0
2009-04-15 15:59:00,57.244,57.267,57.243,57.267,36800000.0
2009-04-15 16:00:00,57.284,57.285,57.262,57.262,51200000.0
2009-04-15 16:01:00,57.26,57.26,57.248,57.252,41600000.0
2009-04-15 16:02:00,57.256,57.283,57.256,57.283,22400000.0
2009-04-15 16:03:00,57.294,57.316,57.294,57.316,64000000.0
2009-04-15 16:04:00,57.327,57.345,57.327,57.333,44800000.0
2009-04-15 16:05:00,57.339,57.398,57.339,57.398,48000000.0
2009-04-15 16:06:00,57.42,57.42,57.403,57.404,35600000.0
2009-04-15 16:07:00,57.408,57.426,57.406,57.42,32000000.0
2009-04-15 16:08:00,57.406,57.406,57.375,57.387,44800000.0
2009-04-15 16:09:00,57.382,57.421,57.382,57.421,44800000.0
2009-04-15 16:10:00,57.447,57.447,57.402,57.402,41600000.0
2009-04-15 16:11:00,57.384,57.414,57.384,57.4,14400000.0
2009-04-15 16:12:00,57.397,57.397,57.362,57.362,56000000.0
2009-04-15 16:13:00,57.333,57.349,57.317,57.349,11200000.0
2009-04-15 16:14:00,57.338,57.349,57.338,57.343,49600000.0
2009-04-15 16:15:00,57.34,57.349,57.333,57.346,59600000.0
2009-04-15 16:16:00,57.351,57.357,57.342,57.35,17600000.0
2009-04-15 16:17:00,57.347,57.347,57.341,57.345,38400000.0
2009-04-15 16:18:00,57.342,57.353,57.34,57.341,38400000.0
2009-04-15 16:19:00,57.338,57.342,57.333,57.342,22400000.0
2009-04-15 16:20:00,57.347,57.353,57.344,57.349,11200000.0
2009-04-15 16:21:00,57.358,57.377,57.358,57.377,27200000.0
2009-04-15 16:22:00,57.369,57.369,57.35,57.363,41600000.0
2009-04-15 16:23:00,57.357,57.361,57.35,57.356,43200000.0
2009-04-15 16:24:00,57.352,57.364,57.352,57.361,17600000.0
2009-04-15 16:25:00,57.371,57.386,57.371,57.384,33600000.0
2009-04-15 16:26:00,57.389,57.389,57.372,57.372,17600000.0
2009-04-15 16:27:00,57.365,57.382,57.365,57.382,35200000.0
2009-04-15 16:28:00,57.383,57.388,57.375,57.388,27200000.0
2009-04-15 16:29:00,57.388,57.397,57.387,57.397,11200000.0
2009-04-15 16:30:00,57.395,57.395,57.351,57.357,43200000.0
2009-04-15 16:31:00,57.348,57.348,57.286,57.286,41600000.0
2009-04-15 16:32:00,57.232,57.287,57.227,57.287,12800000.0
2009-04-15 16:33:00,57.258,57.258,57.211,57.211,27200000.0
2009-04-15 16:34:00,57.22,57.255,57.208,57.255,35200000.0
2009-04-15 16:35:00,57.269,57.269,57.253,57.257,52800000.0
2009-04-15 16:36:00,57.255,57.255,57.236,57.236,51200000.0
2009-04-15 16:37:00,57.238,57.238,57.21,57.21,41600000.0
2009-04-15 16:38:00,57.216,57.222,57.213,57.22,40000000.0
2009-04-15 16:39:00,57.218,57.221,57.205,57.221,35200000.0
2009-04-15 16:40:00,57.215,57.219,57.202,57.205,56000000.0
2009-04-15 16:41:00,57.172,57.187,57.158,57.187,74000000.0
2009-04-15 16:42:00,57.202,57.208,57.198,57.198,54400000.0
2009-04-15 16:43:00,57.205,57.205,57.192,57.196,17600000.0
2009-04-15 16:44:00,57.194,57.194,57.183,57.19,11000000.0
2009-04-15 16:45:00,57.191,57.214,57.191,57.214,57600000.0
2009-04-15 16:46:00,57.227,57.246,57.227,57.228,12800000.0
2009-04-15 16:47:00,57.222,57.235,57.22,57.224,70400000.0
2009-04-15 16:48:00,57.21,57.253,57.21,57.253,52800000.0
2009-04-15 16:49:00,57.262,57.283,57.262,57.281,36800000.0
2009-04-15 16:50:00,57.269,57.269,57.222,57.222,75000000.0
2009-04-15 16:51:00,57.205,57.212,57.205,57.211,32000000.0
2009-04-15 16:52:00,57.213,57.252,57.213,57.252,46400000.0
2009-04-15 16:53:00,57.262,57.282,57.262,57.271,30400000.0
2009-04-15 16:54:00,57.268,57.27,57.261,57.27,11200000.0
2009-04-15 16:55:00,57.27,57.27,57.253,57.253,27200000.0
2009-04-15 16:56:00,57.252,57.252,57.243,57.246,36800000.0
2009-04-15 16:57:00,57.233,57.233,57.188,57.188,19600000.0
2009-04-15 16:58:00,57.185,57.195,57.185,57.19,12800000.0
2009-04-15 16:59:00,57.191,57.206,57.191,57.206,51600000.0
2009-04-15 17:00:00,57.217,57.217,57.204,57.204,49600000.0
2009-04-15 17:01:00,57.215,57.227,57.214,57.216,40400000.0
2009-04-15 17:02:00,57.228,57.24,57.228,57.24,33600000.0
2009-04-15 17:03:00,57.238,57.242,57.222,57.224,44800000.0
2009-04-15 17:04:00,57.225,57.225,57.184,57.184,41000000.0
2009-04-15 17:05:00,57.192,57.192,57.159,57.159,54400000.0
2009-04-15 17:06:00,57.157,57.157,57.13,57.135,59200000.0
2009-04-15 17:07:00,57.136,57.136,57.05,57.053,35200000.0
2009-04-15 17:08:00,57.037,57.037,56.991,56.991,68800000.0
2009-04-15 17:09:00,56.985,56.999,56.968,56.996,59200000.0
2009-04-15 17:10:00,57.035,57.061,57.035,57.049,25600000.0
2009-04-15 17:11:00,57.047,57.062,57.047,57.062,38400000.0
2009-04-15 17:12:00,57.048,57.056,57.046,57.048,25600000.0
2009-04-15 17:13:00,57.031,57.039,57.031,57.034,29200000.0
2009-04-15 17:14:00,57.036,57.047,57.036,57.047,22400000.0
2009-04-15 17:15:00,57.044,57.044,57.027,57.029,19200000.0
2009-04-15 17:16:00,57.014,57.014,56.978,56.987,9600000.0
2009-04-15 17:17:00,57.002,57.002,56.981,56.998,38400000.0
2009-04-15 17:18:00,56.972,56.982,56.968,56.982,57600000.0
2009-04-15 17:19:00,56.981,56.981,56.969,56.976,24400000.0
2009-04-15 17:20:00,56.986,57.005,56.986,57.005,16400000.0
2009-04-15 17:21:00,57.015,57.039,57.015,57.039,28800000.0
2009-04-15 17:22:00,57.056,57.056,57.042,57.042,19200000.0
2009-04-15 17:23:00,57.044,57.053,57.042,57.053,11200000.0
2009-04-15 17:24:00,57.067,57.067,57.04,57.064,12800000.0
2009-04-15 17:25:00,57.07,57.07,57.049,57.066,17600000.0
2009-04-15 17:26:00,57.064,57.064,57.047,57.047,35200000.0
2009-04-15 17:27:00,57.073,57.111,57.073,57.097,46400000.0
2009-04-15 17:28:00,57.078,57.083,57.062,57.083,32000000.0
2009-04-15 17:29:00,57.093,57.111,57.091,57.093,27200000.0
2009-04-15 17:30:00,57.082,57.082,57.068,57.069,9600000.0
2009-04-15 17:31:00,57.08,57.095,57.074,57.074,88000000.0
2009-04-15 17:32:00,57.073,57.115,57.073,57.115,52800000.0
2009-04-15 17:33:00,57.132,57.142,57.131,57.142,36800000.0
2009-04-15 17:34:00,57.153,57.16,57.145,57.145,64000000.0
2009-04-15 17:35:00,57.147,57.182,57.147,57.181,43200000.0
2009-04-15 17:36:00,57.192,57.197,57.186,57.193,34000000.0
2009-04-15 17:37:00,57.2,57.205,57.185,57.185,16000000.0
2009-04-15 17:38:00,57.171,57.174,57.165,57.172,35200000.0
2009-04-15 17:39:00,57.133,57.133,57.117,57.123,16000000.0
2009-04-15 17:40:00,57.105,57.11,57.101,57.101,75200000.0
2009-04-15 17:41:00,57.105,57.111,57.102,57.102,12800000.0
2009-04-15 17:42:00,57.105,57.109,57.095,57.095,12800000.0
2009-04-15 17:43:00,57.086,57.086,57.072,57.082,17600000.0
2009-04-15 17:44:00,57.074,57.084,57.071,57.083,30400000.0
2009-04-15 17:45:00,57.068,57.088,57.068,57.087,30400000.0
2009-04-15 17:46:00,57.083,57.083,57.038,57.038,41000000.0
2009-04-15 17:47:00,57.042,57.044,57.032,57.042,57600000.0
2009-04-15 17:48:00,57.035,57.035,57.023,57.027,57600000.0
2009-04-15 17:49:00,57.036,57.037,57.023,57.033,46400000.0
2009-04-15 17:50:00,57.041,57.041,57.023,57.023,12800000.0
2009-04-15 17:51:00,57.03,57.05,57.03,57.05,49600000.0
2009-04-15 17:52:00,57.055,57.068,57.055,57.068,43200000.0
2009-04-15 17:53:00,57.075,57.081,57.073,57.074,33600000.0
2009-04-15 17:54:00,57.079,57.098,57.079,57.098,38400000.0
2009-04-15 17:55:00,57.108,57.108,57.102,57.103,40000000.0
2009-04-15 17:56:00,57.115,57.121,57.112,57.121,44800000.0
2009-04-15 17:57:00,57.106,57.122,57.087,57.122,36800000.0
2009-04-15 17:58:00,57.181,57.209,57.181,57.209,17600000.0
2009-04-15 17:59:00,57.18,57.182,57.163,57.171,61800000.0
2009-04-15 18:00:00,57.187,57.197,57.185,57.185,50600000.0
2009-04-15 18:01:00,57.175,57.189,57.175,57.189,32000000.0
2009-04-15 18:02:00,57.191,57.203,57.186,57.203,24000000.0
2009-04-15 18:03:00,57.202,57.202,57.181,57.188,36800000.0
2009-04-15 18:04:00,57.158,57.175,57.158,57.161,33600000.0
2009-04-15 18:05:00,57.18,57.18,57.173,57.178,12800000.0
2009-04-15 18:06:00,57.174,57.199,57.174,57.199,30400000.0
2009-04-15 18:07:00,57.191,57.199,57.189,57.199,11200000.0
2009-04-15 18:08:00,57.204,57.216,57.203,57.216,85200000.0
2009-04-15 18:09:00,57.219,57.222,57.209,57.222,33600000.0
2009-04-15 18:10:00,57.221,57.248,57.221,57.235,16000000.0
2009-04-15 18:11:00,57.232,57.281,57.225,57.281,9600000.0
2009-04-15 18:12:00,57.32,57.32,57.306,57.308,12800000.0
2009-04-15 18:13:00,57.329,57.329,57.321,57.323,27200000.0
2009-04-15 18:14:00,57.323,57.323,57.301,57.301,19200000.0
2009-04-15 18:15:00,57.293,57.3,57.29,57.292,30400000.0
2009-04-15 18:16:00,57.276,57.276,57.242,57.262,56000000.0
2009-04-15 18:17:00,57.278,57.283,57.273,57.282,43200000.0
2009-04-15 18:18:00,57.288,57.298,57.288,57.294,30400000.0
2009-04-15 18:19:00,57.288,57.288,57.269,57.27,46400000.0
2009-04-15 18:20:00,57.273,57.283,57.272,57.283,43200000.0
2009-04-15 18:21:00,57.287,57.29,57.274,57.275,13200000.0
2009-04-15 18:22:00,57.277,57.278,57.263,57.263,33600000.0
2009-04-15 18:23:00,57.266,57.27,57.258,57.27,46800000.0
2009-04-15 18:24:00,57.26,57.272,57.257,57.259,52800000.0
2009-04-15 18:25:00,57.251,57.253,57.237,57.252,33600000.0
2009-04-15 18:26:00,57.261,57.261,57.249,57.249,30400000.0
2009-04-15 18:27:00,57.262,57.262,57.237,57.244,33600000.0
2009-04-15 18:28:00,57.222,57.224,57.215,57.222,12800000.0
2009-04-15 18:29:00,57.239,57.244,57.234,57.244,25600000.0
2009-04-15 18:30:00,57.246,57.28,57.246,57.28,36800000.0
2009-04-15 18:31:00,57.284,57.284,57.27,57.27,8000000.0
2009-04-15 18:32:00,57.263,57.265,57.255,57.263,70400000.0
2009-04-15 18:33:00,57.273,57.289,57.268,57.289,32400000.0
2009-04-15 18:34:00,57.283,57.292,57.283,57.285,19200000.0
2009-04-15 18:35:00,57.303,57.321,57.303,57.321,43200000.0
2009-04-15 18:36:00,57.316,57.327,57.308,57.319,68800000.0
2009-04-15 18:37:00,57.33,57.33,57.312,57.323,36800000.0
2009-04-15 18:38:00,57.329,57.329,57.318,57.322,49600000.0
2009-04-15 18:39:00,57.328,57.328,57.304,57.304,76800000.0
2009-04-15 18:40:00,57.301,57.31,57.298,57.31,66400000.0
2009-04-15 18:41:00,57.314,57.323,57.309,57.323,71400000.0
2009-04-15 18:42:00,57.336,57.343,57.335,57.335,78400000.0
2009-04-15 18:43:00,57.334,57.334,57.328,57.332,49600000.0
2009-04-15 18:44:00,57.32,57.32,57.312,57.312,30400000.0
2009-04-15 18:45:00,57.32,57.326,57.302,57.309,12800000.0
2009-04-15 18:46:00,57.303,57.303,57.295,57.299,12800000.0
2009-04-15 18:47:00,57.304,57.361,57.304,57.361,14400000.0
2009-04-15 18:48:00,57.362,57.44,57.362,57.424,28800000.0
2009-04-15 18:49:00,57.458,57.493,57.458,57.468,24000000.0
2009-04-15 18:50:00,57.486,57.532,57.486,57.523,46400000.0
2009-04-15 18:51:00,57.518,57.518,57.502,57.511,12800000.0
2009-04-15 18:52:00,57.511,57.511,57.501,57.507,19200000.0
2009-04-15 18:53:00,57.506,57.515,57.503,57.51,30400000.0
2009-04-15 18:54:00,57.514,57.519,57.51,57.514,19200000.0
2009-04-15 18:55:00,57.512,57.512,57.493,57.507,22400000.0
2009-04-15 18:56:00,57.521,57.574,57.521,57.574,16000000.0
2009-04-15 18:57:00,57.568,57.589,57.568,57.589,19200000.0
2009-04-15 18:58:00,57.57,57.57,57.56,57.561,32000000.0
2009-04-15 18:59:00,57.562,57.596,57.562,57.596,32000000.0
2009-04-15 19:00:00,57.605,57.638,57.605,57.617,14400000.0
2009-04-15 19:01:00,57.602,57.602,57.565,57.565,19200000.0
2009-04-15 19:02:00,57.55,57.55,57.495,57.495,43600000.0
2009-04-15 19:03:00,57.472,57.472,57.441,57.443,14400000.0
2009-04-15 19:04:00,57.455,57.462,57.454,57.454,17600000.0
2009-04-15 19:05:00,57.45,57.468,57.442,57.467,22400000.0
2009-04-15 19:06:00,57.463,57.473,57.453,57.453,56000000.0
2009-04-15 19:07:00,57.466,57.467,57.461,57.462,35600000.0
2009-04-15 19:08:00,57.451,57.453,57.443,57.445,22200000.0
2009-04-15 19:09:00,57.433,57.437,57.425,57.425,12800000.0
2009-04-15 19:10:00,57.424,57.431,57.424,57.428,8000000.0
2009-04-15 19:11:00,57.429,57.429,57.411,57.413,30400000.0
2009-04-15 19:12:00,57.421,57.44,57.418,57.427,24000000.0
2009-04-15 19:13:00,57.419,57.428,57.419,57.428,9600000.0
2009-04-15 19:14:00,57.422,57.432,57.421,57.427,12800000.0
2009-04-15 19:15:00,57.425,57.441,57.425,57.44,9600000.0
2009-04-15 19:16:00,57.444,57.444,57.423,57.443,8000000.0
2009-04-15 19:17:00,57.455,57.457,57.44,57.44,14400000.0
2009-04-15 19:18:00,57.439,57.442,57.434,57.434,32000000.0
2009-04-15 19:19:00,57.419,57.426,57.417,57.422,11200000.0
2009-04-15 19:20:00,57.417,57.417,57.403,57.415,14400000.0
2009-04-15 19:21:00,57.415,57.425,57.413,57.425,17600000.0
2009-04-15 19:22:00,57.428,57.445,57.428,57.442,14400000.0
2009-04-15 19:23:00,57.432,57.432,57.402,57.402,16000000.0
2009-04-15 19:24:00,57.389,57.389,57.354,57.354,48400000.0
2009-04-15 19:25:00,57.362,57.362,57.346,57.353,11200000.0
2009-04-15 19:26:00,57.348,57.348,57.341,57.347,42000000.0
2009-04-15 19:27:00,57.34,57.343,57.337,57.337,14400000.0
2009-04-15 19:28:00,57.329,57.329,57.315,57.315,12800000.0
2009-04-15 19:29:00,57.336,57.351,57.336,57.351,12800000.0
2009-04-15 19:30:00,57.345,57.345,57.33,57.33,11200000.0
2009-04-15 19:31:00,57.32,57.325,57.313,57.313,12800000.0
2009-04-15 19:32:00,57.312,57.326,57.312,57.324,11200000.0
2009-04-15 19:33:00,57.335,57.34,57.329,57.34,11200000.0
2009-04-15 19:34:00,57.334,57.337,57.323,57.337,12800000.0
2009-04-15 19:35:00,57.336,57.359,57.335,57.359,17600000.0
2009-04-15 19:36:00,57.366,57.37,57.361,57.364,16000000.0
2009-04-15 19:37:00,57.36,57.37,57.36,57.363,11200000.0
2009-04-15 19:38:00,57.352,57.352,57.342,57.342,9000000.0
2009-04-15 19:39:00,57.341,57.352,57.341,57.345,12800000.0
2009-04-15 19:40:00,57.337,57.349,57.337,57.339,11200000.0
2009-04-15 19:41:00,57.347,57.347,57.302,57.302,11200000.0
2009-04-15 19:42:00,57.291,57.302,57.289,57.289,11200000.0
2009-04-15 19:43:00,57.274,57.281,57.268,57.275,19600000.0
2009-04-15 19:44:00,57.319,57.395,57.319,57.395,11200000.0
2009-04-15 19:45:00,57.382,57.382,57.364,57.379,16000000.0
2009-04-15 19:46:00,57.362,57.369,57.362,57.365,14400000.0
2009-04-15 19:47:00,57.351,57.351,57.33,57.33,17600000.0
2009-04-15 19:48:00,57.33,57.335,57.311,57.311,12800000.0
2009-04-15 19:49:00,57.298,57.302,57.291,57.291,30400000.0
2009-04-15 19:50:00,57.286,57.286,57.274,57.28,13200000.0
2009-04-15 19:51:00,57.277,57.284,57.272,57.272,12800000.0
2009-04-15 19:52:00,57.26,57.272,57.256,57.261,16000000.0
2009-04-15 19:53:00,57.249,57.249,57.231,57.24,12800000.0
2009-04-15 19:54:00,57.22,57.224,57.214,57.222,12800000.0
2009-04-15 19:55:00,57.226,57.233,57.226,57.233,11200000.0
2009-04-15 19:56:00,57.234,57.257,57.234,57.257,9600000.0
2009-04-15 19:57:00,57.253,57.256,57.251,57.251,9600000.0
2009-04-15 19:58:00,57.29,57.316,57.288,57.293,11200000.0
2009-04-15 19:59:00,57.283,57.285,57.273,57.285,8000000.0
2009-04-15 20:00:00,57.294,57.294,57.279,57.284,17600000.0
2009-04-15 20:01:00,57.298,57.32,57.295,57.32,11200000.0
2009-04-15 20:02:00,57.344,57.353,57.341,57.353,17000000.0
2009-04-15 20:03:00,57.351,57.361,57.343,57.361,8000000.0
2009-04-15 20:04:00,57.383,57.435,57.383,57.415,30800000.0
2009-04-15 20:05:00,57.393,57.393,57.365,57.365,12800000.0
2009-04-15 20:06:00,57.36,57.373,57.36,57.368,11200000.0
2009-04-15 20:07:00,57.371,57.399,57.369,57.399,9600000.0
2009-04-15 20:08:00,57.403,57.417,57.401,57.417,38400000.0
2009-04-15 20:09:00,57.421,57.423,57.414,57.42,11200000.0
2009-04-15 20:10:00,57.452,57.47,57.452,57.455,16400000.0
2009-04-15 20:11:00,57.454,57.454,57.445,57.445,11200000.0
2009-04-15 20:12:00,57.44,57.44,57.425,57.432,8000000.0
2009-04-15 20:13:00,57.428,57.428,57.37,57.37,27200000.0
2009-04-15 20:14:00,57.342,57.343,57.283,57.329,9600000.0
2009-04-15 20:15:00,57.326,57.33,57.324,57.324,8000000.0
2009-04-15 20:16:00,57.312,57.312,57.278,57.287,28800000.0
2009-04-15 20:17:00,57.27,57.27,57.223,57.224,33600000.0
2009-04-15 20:18:00,57.219,57.219,57.201,57.214,32000000.0
2009-04-15 20:19:00,57.201,57.201,57.182,57.182,11200000.0
2009-04-15 20:20:00,57.178,57.178,57.151,57.152,19200000.0
2009-04-15 20:21:00,57.149,57.156,57.141,57.156,16000000.0
2009-04-15 20:22:00,57.158,57.166,57.158,57.166,10000000.0
2009-04-15 20:23:00,57.171,57.22,57.171,57.22,12800000.0
2009-04-15 20:24:00,57.225,57.225,57.214,57.216,8000000.0
2009-04-15 20:25:00,57.232,57.252,57.231,57.245,11200000.0
2009-04-15 20:26:00,57.229,57.241,57.219,57.219,16000000.0
2009-04-15 20:27:00,57.197,57.201,57.18,57.18,12800000.0
2009-04-15 20:28:00,57.19,57.19,57.164,57.17,11200000.0
2009-04-15 20:29:00,57.181,57.2,57.107,57.187,16000000.0
2009-04-15 20:30:00,57.178,57.209,57.178,57.205,27200000.0
2009-04-15 20:31:00,57.211,57.254,57.211,57.254,12800000.0
2009-04-15 20:32:00,57.257,57.257,57.24,57.248,12800000.0
2009-04-15 20:33:00,57.26,57.271,57.257,57.262,12800000.0
2009-04-15 20:34:00,57.255,57.257,57.25,57.257,11200000.0
2009-04-15 20:35:00,57.257,57.275,57.257,57.269,8000000.0
2009-04-15 20:36:00,57.269,57.271,57.258,57.268,16000000.0
2009-04-15 20:37:00,57.27,57.283,57.27,57.271,12800000.0
2009-04-15 20:38:00,57.265,57.276,57.259,57.276,12800000.0
2009-04-15 20:39:00,57.267,57.273,57.264,57.264,14400000.0
2009-04-15 20:40:00,57.257,57.273,57.257,57.273,11200000.0
2009-04-15 20:41:00,57.252,57.252,57.235,57.238,11200000.0
2009-04-15 20:42:00,57.239,57.252,57.239,57.248,11600000.0
2009-04-15 20:43:00,57.263,57.263,57.233,57.233,14400000.0
2009-04-15 20:44:00,57.234,57.241,57.232,57.235,11200000.0
2009-04-15 20:45:00,57.236,57.236,57.23,57.233,12800000.0
2009-04-15 20:46:00,57.235,57.239,57.229,57.229,14400000.0
2009-04-15 20:47:00,57.235,57.243,57.235,57.235,8000000.0
2009-04-15 20:48:00,57.249,57.249,57.239,57.249,17600000.0
2009-04-15 20:49:00,57.259,57.285,57.259,57.281,19200000.0
2009-04-15 20:50:00,57.28,57.282,57.259,57.259,16000000.0
2009-04-15 20:51:00,57.26,57.283,57.26,57.283,29200000.0
2009-04-15 20:52:00,57.252,57.281,57.252,57.267,12800000.0
2009-04-15 20:53:00,57.289,57.289,57.274,57.279,16000000.0
2009-04-15 20:54:00,57.26,57.276,57.255,57.256,12800000.0
2009-04-15 20:55:00,57.254,57.258,57.245,57.258,12800000.0
2009-04-15 20:56:00,57.253,57.272,57.253,57.258,12800000.0
2009-04-15 20:57:00,57.252,57.257,57.241,57.243,12800000.0
2009-04-15 20:58:00,57.24,57.256,57.24,57.243,16000000.0
2009-04-15 20:59:00,57.254,57.259,57.248,57.259,11200000.0
2009-04-15 21:00:00,57.249,57.261,57.249,57.259,17600000.0
2009-04-15 21:01:00,57.238,57.245,57.232,57.232,11600000.0
2009-04-15 21:02:00,57.245,57.249,57.236,57.236,16000000.0
2009-04-15 21:03:00,57.246,57.259,57.246,57.256,8000000.0
2009-04-15 21:04:00,57.267,57.276,57.26,57.27,9600000.0
2009-04-15 21:05:00,57.253,57.275,57.253,57.275,14400000.0
2009-04-15 21:06:00,57.275,57.282,57.186,57.282,14400000.0
2009-04-15 21:07:00,57.268,57.281,57.268,57.28,14400000.0
2009-04-15 21:08:00,57.288,57.301,57.287,57.301,16000000.0
2009-04-15 21:09:00,57.297,57.298,57.293,57.295,11200000.0
2009-04-15 21:10:00,57.291,57.297,57.291,57.292,8000000.0
2009-04-15 21:11:00,57.299,57.308,57.288,57.305,12800000.0
2009-04-15 21:12:00,57.307,57.34,57.305,57.34,12800000.0
2009-04-15 21:13:00,57.336,57.347,57.332,57.347,16000000.0
2009-04-15 21:14:00,57.355,57.355,57.343,57.346,12800000.0
2009-04-15 21:15:00,57.353,57.354,57.335,57.335,11200000.0
2009-04-15 21:16:00,57.338,57.346,57.338,57.346,19200000.0
2009-04-15 21:17:00,57.34,57.345,57.337,57.342,14400000.0
2009-04-15 21:18:00,57.353,57.428,57.353,57.428,9600000.0
2009-04-15 21:19:00,57.441,57.441,57.428,57.428,17600000.0
2009-04-15 21:20:00,57.393,57.418,57.393,57.406,14400000.0
2009-04-15 21:21:00,57.398,57.403,57.395,57.403,8000000.0
2009-04-15 21:22:00,57.397,57.406,57.388,57.388,12800000.0
2009-04-15 21:23:00,57.397,57.413,57.394,57.413,12800000.0
2009-04-15 21:24:00,57.409,57.425,57.398,57.423,11200000.0
2009-04-15 21:25:00,57.442,57.448,57.429,57.448,18000000.0
2009-04-15 21:26:00,57.457,57.457,57.446,57.453,24000000.0
2009-04-15 21:27:00,57.464,57.473,57.456,57.47,22400000.0
2009-04-15 21:28:00,57.435,57.435,57.412,57.412,11200000.0
2009-04-15 21:29:00,57.43,57.439,57.404,57.408,27200000.0
2009-04-15 21:30:00,57.415,57.445,57.415,57.445,12800000.0
2009-04-15 21:31:00,57.443,57.45,57.435,57.448,16000000.0
2009-04-15 21:32:00,57.453,57.455,57.433,57.451,17600000.0
2009-04-15 21:33:00,57.454,57.457,57.446,57.45,11200000.0
2009-04-15 21:34:00,57.433,57.441,57.427,57.441,8400000.0
2009-04-15 21:35:00,57.463,57.463,57.429,57.429,14400000.0
2009-04-15 21:36:00,57.432,57.469,57.432,57.469,11200000.0
2009-04-15 21:37:00,57.493,57.495,57.475,57.495,16000000.0
2009-04-15 21:38:00,57.487,57.487,57.472,57.481,14400000.0
2009-04-15 21:39:00,57.483,57.495,57.483,57.491,12800000.0
2009-04-15 21:40:00,57.496,57.51,57.486,57.51,10000000.0
2009-04-15 21:41:00,57.428,57.521,57.428,57.512,11200000.0
2009-04-15 21:42:00,57.53,57.56,57.527,57.549,12800000.0
2009-04-15 21:43:00,57.58,57.603,57.58,57.597,8000000.0
2009-04-15 21:44:00,57.58,57.58,57.562,57.562,8000000.0
2009-04-15 21:45:00,57.55,57.565,57.55,57.558,17600000.0
2009-04-15 21:46:00,57.55,57.568,57.55,57.564,14400000.0
2009-04-15 21:47:00,57.541,57.541,57.517,57.526,11200000.0
2009-04-15 21:48:00,57.518,57.52,57.512,57.513,35200000.0
2009-04-15 21:49:00,57.523,57.535,57.523,57.523,11200000.0
2009-04-15 21:50:00,57.529,57.537,57.519,57.528,12800000.0
2009-04-15 21:51:00,57.545,57.546,57.538,57.541,17600000.0
2009-04-15 21:52:00,57.558,57.576,57.558,57.568,11200000.0
2009-04-15 21:53:00,57.589,57.6,57.583,57.59,11200000.0
2009-04-15 21:54:00,57.606,57.613,57.601,57.604,11200000.0
2009-04-15 21:55:00,57.589,57.596,57.583,57.583,13200000.0
2009-04-15 21:56:00,57.614,57.686,57.614,57.686,12800000.0
2009-04-15 21:57:00,57.712,57.724,57.7,57.718,17600000.0
2009-04-15 21:58:00,57.711,57.764,57.711,57.764,8000000.0
2009-04-15 21:59:00,57.767,57.767,57.704,57.704,8000000.0
2009-04-15 22:00:00,57.7,57.71,57.699,57.7,17600000.0
2009-04-15 22:01:00,57.69,57.735,57.69,57.735,11200000.0
2009-04-15 22:02:00,57.728,57.737,57.728,57.737,11200000.0
2009-04-15 22:03:00,57.725,57.727,57.72,57.723,18000000.0
2009-04-15 22:04:00,57.739,57.747,57.729,57.735,16000000.0
2009-04-15 22:05:00,57.752,57.759,57.738,57.738,11200000.0
2009-04-15 22:06:00,57.763,57.765,57.752,57.758,12800000.0
2009-04-15 22:07:00,57.759,57.76,57.754,57.754,16000000.0
2009-04-15 22:08:00,57.772,57.796,57.772,57.796,10000000.0
2009-04-15 22:09:00,57.803,57.844,57.803,57.844,12800000.0
2009-04-15 22:10:00,57.84,57.84,57.814,57.814,22400000.0
2009-04-15 22:11:00,57.81,57.818,57.806,57.818,11200000.0
2009-04-15 22:12:00,57.813,57.822,57.805,57.822,12800000.0
2009-04-15 22:13:00,57.798,57.835,57.798,57.831,12800000.0
2009-04-15 22:14:00,57.844,57.851,57.838,57.838,12800000.0
2009-04-15 22:15:00,57.839,57.844,57.838,57.838,14400000.0
2009-04-15 22:16:00,57.843,57.859,57.843,57.859,17600000.0
2009-04-15 22:17:00,57.85,57.855,57.85,57.855,19200000.0
2009-04-15 22:18:00,57.855,57.867,57.854,57.867,11200000.0
2009-04-15 22:19:00,57.862,57.879,57.862,57.879,12800000.0
2009-04-15 22:20:00,57.876,57.884,57.869,57.871,12800000.0
2009-04-15 22:21:00,57.873,57.873,57.855,57.869,9600000.0
2009-04-15 22:22:00,57.864,57.865,57.854,57.856,12800000.0
2009-04-15 22:23:00,57.816,57.826,57.794,57.794,12800000.0
2009-04-15 22:24:00,57.842,57.842,57.805,57.805,11200000.0
2009-04-15 22:25:00,57.803,57.807,57.801,57.803,16000000.0
2009-04-15 22:26:00,57.805,57.814,57.805,57.812,11200000.0
2009-04-15 22:27:00,57.808,57.809,57.8,57.8,12800000.0
2009-04-15 22:28:00,57.785,57.785,57.765,57.765,11200000.0
2009-04-15 22:29:00,57.776,57.776,57.756,57.756,16000000.0
2009-04-15 22:30:00,57.744,57.761,57.744,57.75,17600000.0
2009-04-15 22:31:00,57.743,57.746,57.743,57.745,11200000.0
2009-04-15 22:32:00,57.748,57.748,57.731,57.732,12800000.0
2009-04-15 22:33:00,57.727,57.73,57.721,57.721,11200000.0
2009-04-15 22:34:00,57.717,57.724,57.714,57.724,12800000.0
2009-04-15 22:35:00,57.727,57.738,57.723,57.738,12800000.0
2009-04-15 22:36:00,57.737,57.744,57.737,57.744,43200000.0
2009-04-15 22:37:00,57.748,57.766,57.747,57.764,25600000.0
2009-04-15 22:38:00,57.786,57.811,57.786,57.811,8000000.0
2009-04-15 22:39:00,57.808,57.831,57.808,57.814,9600000.0
2009-04-15 22:40:00,57.83,57.83,57.817,57.819,17600000.0
2009-04-15 22:41:00,57.83,57.83,57.819,57.829,11200000.0
2009-04-15 22:42:00,57.82,57.838,57.82,57.828,14400000.0
2009-04-15 22:43:00,57.823,57.831,57.818,57.821,16000000.0
2009-04-15 22:44:00,57.814,57.815,57.808,57.813,8000000.0
2009-04-15 22:45:00,57.805,57.805,57.789,57.79,16000000.0
2009-04-15 22:46:00,57.796,57.796,57.767,57.767,11200000.0
2009-04-15 22:47:00,57.713,57.745,57.713,57.745,11200000.0
2009-04-15 22:48:00,57.742,57.744,57.741,57.741,11200000.0
2009-04-15 22:49:00,57.724,57.724,57.717,57.721,12800000.0
2009-04-15 22:50:00,57.723,57.723,57.699,57.706,8000000.0
2009-04-15 22:51:00,57.715,57.715,57.703,57.714,14400000.0
2009-04-15 22:52:00,57.711,57.718,57.711,57.717,11200000.0
2009-04-15 22:53:00,57.707,57.707,57.676,57.676,17600000.0
2009-04-15 22:54:00,57.682,57.69,57.679,57.69,12800000.0
2009-04-15 22:55:00,57.677,57.69,57.673,57.683,12800000.0
2009-04-15 22:56:00,57.688,57.701,57.688,57.701,9600000.0
2009-04-15 22:57:00,57.706,57.715,57.706,57.715,9600000.0
2009-04-15 22:58:00,57.719,57.722,57.719,57.72,14400000.0
2009-04-15 22:59:00,57.72,57.72,57.706,57.706,8000000.0
2009-04-15 23:00:00,57.687,57.693,57.673,57.693,17600000.0
2009-04-15 23:01:00,57.689,57.71,57.682,57.71,8000000.0
2009-04-15 23:02:00,57.739,57.781,57.739,57.774,17600000.0
2009-04-15 23:03:00,57.82,57.836,57.82,57.833,16000000.0
2009-04-15 23:04:00,57.822,57.822,57.785,57.785,11600000.0
2009-04-15 23:05:00,57.769,57.773,57.763,57.763,33600000.0
2009-04-15 23:06:00,57.76,57.763,57.76,57.76,12800000.0
2009-04-15 23:07:00,57.794,57.817,57.794,57.817,12800000.0
2009-04-15 23:08:00,57.818,57.818,57.807,57.807,16000000.0
2009-04-15 23:09:00,57.773,57.79,57.773,57.786,17600000.0
2009-04-15 23:10:00,57.805,57.812,57.784,57.805,12800000.0
2009-04-15 23:11:00,57.805,57.819,57.803,57.819,11200000.0
2009-04-15 23:12:00,57.827,57.829,57.819,57.819,8000000.0
2009-04-15 23:13:00,57.81,57.814,57.806,57.808,12800000.0
2009-04-15 23:14:00,57.81,57.818,57.81,57.811,11600000.0
2009-04-15 23:15:00,57.804,57.804,57.759,57.762,12800000.0
2009-04-15 23:16:00,57.754,57.761,57.748,57.759,17600000.0
2009-04-15 23:17:00,57.754,57.763,57.75,57.761,12800000.0
2009-04-15 23:18:00,57.75,57.762,57.75,57.762,11200000.0
2009-04-15 23:19:00,57.767,57.777,57.765,57.777,12800000.0
2009-04-15 23:20:00,57.743,57.759,57.731,57.759,14400000.0
2009-04-15 23:21:00,57.739,57.756,57.739,57.754,9600000.0
2009-04-15 23:22:00,57.763,57.776,57.757,57.757,11200000.0
2009-04-15 23:23:00,57.756,57.758,57.754,57.755,11200000.0
2009-04-15 23:24:00,57.788,57.788,57.771,57.771,11200000.0
2009-04-15 23:25:00,57.748,57.748,57.734,57.734,14400000.0
2009-04-15 23:26:00,57.737,57.756,57.737,57.756,12800000.0
2009-04-15 23:27:00,57.76,57.783,57.76,57.783,11200000.0
2009-04-15 23:28:00,57.788,57.795,57.779,57.795,16400000.0
2009-04-15 23:29:00,57.788,57.788,57.757,57.757,12800000.0
2009-04-15 23:30:00,57.766,57.775,57.754,57.754,16000000.0
2009-04-15 23:31:00,57.762,57.777,57.762,57.775,12800000.0
2009-04-15 23:32:00,57.768,57.792,57.768,57.781,17600000.0
2009-04-15 23:33:00,57.794,57.82,57.794,57.812,12800000.0
2009-04-15 23:34:00,57.815,57.815,57.777,57.777,8000000.0
2009-04-15 23:35:00,57.745,57.748,57.735,57.735,16000000.0
2009-04-15 23:36:00,57.718,57.746,57.718,57.724,12800000.0
2009-04-15 23:37:00,57.743,57.743,57.736,57.741,12800000.0
2009-04-15 23:38:00,57.716,57.738,57.716,57.733,11200000.0
2009-04-15 23:39:00,57.744,57.744,57.709,57.71,13200000.0
2009-04-15 23:40:00,57.701,57.705,57.684,57.692,35200000.0
2009-04-15 23:41:00,57.696,57.696,57.67,57.67,12800000.0
2009-04-15 23:42:00,57.649,57.649,57.598,57.602,17600000.0
2009-04-15 23:43:00,57.629,57.66,57.629,57.658,8000000.0
2009-04-15 23:44:00,57.689,57.69,57.681,57.681,16000000.0
2009-04-15 23:45:00,57.675,57.678,57.662,57.678,11200000.0
2009-04-15 23:46:00,57.675,57.678,57.653,57.653,18000000.0
2009-04-15 23:47:00,57.65,57.65,57.636,57.636,12800000.0
2009-04-15 23:48:00,57.612,57.625,57.612,57.622,16000000.0
2009-04-15 23:49:00,57.641,57.641,57.593,57.593,16000000.0
2009-04-15 23:50:00,57.565,57.586,57.565,57.586,11200000.0
2009-04-15 23:51:00,57.608,57.618,57.603,57.618,12800000.0
2009-04-15 23:52:00,57.614,57.621,57.605,57.621,16000000.0
2009-04-15 23:53:00,57.624,57.624,57.616,57.616,9600000.0
2009-04-15 23:54:00,57.619,57.637,57.602,57.637,14400000.0
2009-04-15 23:55:00,57.638,57.638,57.611,57.619,12800000.0
2009-04-15 23:56:00,57.646,57.684,57.574,57.574,11200000.0
2009-04-15 23:57:00,57.643,57.651,57.635,57.651,12800000.0
2009-04-15 23:58:00,57.649,57.649,57.624,57.644,11200000.0
2009-04-15 23:59:00,57.647,57.647,57.641,57.641,8000000.0
2009-04-16 00:00:00,57.634,57.641,57.629,57.635,17600000.0
2009-04-16 00:01:00,57.632,57.632,57.613,57.613,12800000.0
2009-04-16 00:02:00,57.635,57.646,57.619,57.638,11200000.0
2009-04-16 00:03:00,57.613,57.613,57.598,57.607,12800000.0
2009-04-16 00:04:00,57.622,57.642,57.622,57.635,9600000.0
2009-04-16 00:05:00,57.613,57.617,57.593,57.602,11200000.0
2009-04-16 00:06:00,57.599,57.608,57.593,57.6,11600000.0
2009-04-16 00:07:00,57.603,57.603,57.588,57.59,12800000.0
2009-04-16 00:08:00,57.559,57.573,57.553,57.573,12800000.0
2009-04-16 00:09:00,57.487,57.617,57.487,57.568,16000000.0
2009-04-16 00:10:00,57.53,57.544,57.526,57.532,12800000.0
2009-04-16 00:11:00,57.527,57.536,57.51,57.536,16000000.0
2009-04-16 00:12:00,57.51,57.516,57.504,57.516,12800000.0
2009-04-16 00:13:00,57.534,57.551,57.534,57.551,12800000.0
2009-04-16 00:14:00,57.543,57.543,57.525,57.525,14400000.0
2009-04-16 00:15:00,57.509,57.524,57.506,57.506,28800000.0
2009-04-16 00:16:00,57.507,57.524,57.503,57.511,14400000.0
2009-04-16 00:17:00,57.537,57.559,57.537,57.545,17600000.0
2009-04-16 00:18:00,57.541,57.541,57.534,57.54,12800000.0
2009-04-16 00:19:00,57.538,57.538,57.52,57.52,12800000.0
2009-04-16 00:20:00,57.502,57.528,57.502,57.526,17600000.0
2009-04-16 00:21:00,57.526,57.527,57.521,57.526,12800000.0
2009-04-16 00:22:00,57.499,57.535,57.499,57.504,17600000.0
2009-04-16 00:23:00,57.521,57.538,57.521,57.528,8000000.0
2009-04-16 00:24:00,57.518,57.529,57.518,57.527,8000000.0
2009-04-16 00:25:00,57.52,57.528,57.508,57.528,15400000.0
2009-04-16 00:26:00,57.522,57.544,57.522,57.535,12800000.0
2009-04-16 00:27:00,57.529,57.537,57.528,57.535,11200000.0
2009-04-16 00:28:00,57.516,57.522,57.516,57.518,32000000.0
2009-04-16 00:29:00,57.523,57.523,57.513,57.514,12800000.0
2009-04-16 00:30:00,57.522,57.549,57.522,57.537,11200000.0
2009-04-16 00:31:00,57.538,57.559,57.538,57.559,11200000.0
2009-04-16 00:32:00,57.553,57.556,57.539,57.543,12800000.0
2009-04-16 00:33:00,57.558,57.563,57.558,57.559,12800000.0
2009-04-16 00:34:00,57.567,57.572,57.564,57.571,19200000.0
2009-04-16 00:35:00,57.568,57.573,57.541,57.555,28800000.0
2009-04-16 00:36:00,57.572,57.572,57.557,57.56,17600000.0
2009-04-16 00:37:00,57.571,57.571,57.548,57.548,12800000.0
2009-04-16 00:38:00,57.538,57.55,57.538,57.546,17600000.0
2009-04-16 00:39:00,57.561,57.561,57.544,57.559,12800000.0
2009-04-16 00:40:00,57.565,57.61,57.565,57.61,16000000.0
2009-04-16 00:41:00,57.62,57.621,57.575,57.575,12800000.0
2009-04-16 00:42:00,57.569,57.589,57.569,57.584,12800000.0
2009-04-16 00:43:00,57.578,57.592,57.578,57.59,11200000.0
2009-04-16 00:44:00,57.589,57.601,57.584,57.601,8000000.0
2009-04-16 00:45:00,57.587,57.606,57.585,57.606,11200000.0
2009-04-16 00:46:00,57.601,57.604,57.594,57.594,14400000.0
2009-04-16 00:47:00,57.575,57.579,57.567,57.568,12800000.0
2009-04-16 00:48:00,57.571,57.579,57.57,57.579,9600000.0
2009-04-16 00:49:00,57.568,57.573,57.563,57.571,16000000.0
2009-04-16 00:50:00,57.567,57.567,57.548,57.548,11200000.0
2009-04-16 00:51:00,57.548,57.567,57.548,57.567,17600000.0
2009-04-16 00:52:00,57.548,57.553,57.541,57.541,11200000.0
2009-04-16 00:53:00,57.557,57.566,57.554,57.554,8000000.0
2009-04-16 00:54:00,57.533,57.538,57.524,57.524,8000000.0
2009-04-16 00:55:00,57.51,57.527,57.51,57.523,28800000.0
2009-04-16 00:56:00,57.528,57.537,57.522,57.522,12800000.0
2009-04-16 00:57:00,57.515,57.535,57.515,57.535,12800000.0
2009-04-16 00:58:00,57.514,57.526,57.513,57.526,12800000.0
2009-04-16 00:59:00,57.534,57.552,57.534,57.552,11600000.0
2009-04-16 01:00:00,57.561,57.561,57.546,57.554,16000000.0
2009-04-16 01:01:00,57.565,57.566,57.557,57.566,9600000.0
2009-04-16 01:02:00,57.56,57.56,57.542,57.542,11200000.0
2009-04-16 01:03:00,57.517,57.517,57.471,57.471,22400000.0
2009-04-16 01:04:00,57.459,57.459,57.428,57.428,12800000.0
2009-04-16 01:05:00,57.424,57.431,57.418,57.428,12800000.0
2009-04-16 01:06:00,57.417,57.417,57.349,57.406,13200000.0
2009-04-16 01:07:00,57.401,57.401,57.388,57.39,11200000.0
2009-04-16 01:08:00,57.382,57.382,57.352,57.352,16000000.0
2009-04-16 01:09:00,57.371,57.435,57.371,57.435,16000000.0
2009-04-16 01:10:00,57.43,57.44,57.43,57.432,9600000.0
2009-04-16 01:11:00,57.427,57.428,57.417,57.428,11200000.0
2009-04-16 01:12:00,57.413,57.413,57.409,57.411,8000000.0
2009-04-16 01:13:00,57.399,57.399,57.362,57.371,17600000.0
2009-04-16 01:14:00,57.373,57.378,57.373,57.378,9600000.0
2009-04-16 01:15:00,57.377,57.377,57.357,57.357,17600000.0
2009-04-16 01:16:00,57.351,57.351,57.33,57.334,25600000.0
2009-04-16 01:17:00,57.332,57.359,57.332,57.351,12800000.0
2009-04-16 01:18:00,57.342,57.346,57.335,57.341,12800000.0
2009-04-16 01:19:00,57.36,57.379,57.36,57.379,11200000.0
2009-04-16 01:20:00,57.379,57.386,57.378,57.386,19200000.0
2009-04-16 01:21:00,57.376,57.403,57.376,57.403,11200000.0
2009-04-16 01:22:00,57.394,57.406,57.386,57.405,13200000.0
2009-04-16 01:23:00,57.396,57.412,57.39,57.412,16000000.0
2009-04-16 01:24:00,57.419,57.419,57.4,57.41,12800000.0
2009-04-16 01:25:00,57.433,57.442,57.433,57.442,11200000.0
2009-04-16 01:26:00,57.463,57.463,57.452,57.452,11200000.0
2009-04-16 01:27:00,57.47,57.494,57.47,57.49,16000000.0
2009-04-16 01:28:00,57.478,57.478,57.47,57.471,14400000.0
2009-04-16 01:29:00,57.437,57.448,57.437,57.448,16000000.0
2009-04-16 01:30:00,57.43,57.441,57.43,57.433,11200000.0
2009-04-16 01:31:00,57.405,57.425,57.405,57.416,15400000.0
2009-04-16 01:32:00,57.421,57.421,57.394,57.394,12800000.0
2009-04-16 01:33:00,57.397,57.431,57.39,57.431,11200000.0
2009-04-16 01:34:00,57.425,57.448,57.425,57.438,24000000.0
2009-04-16 01:35:00,57.437,57.437,57.419,57.425,13200000.0
2009-04-16 01:36:00,57.433,57.433,57.419,57.419,11200000.0
2009-04-16 01:37:00,57.411,57.415,57.394,57.394,16000000.0
2009-04-16 01:38:00,57.413,57.42,57.385,57.385,17600000.0
2009-04-16 01:39:00,57.377,57.377,57.349,57.349,14400000.0
2009-04-16 01:40:00,57.321,57.345,57.321,57.345,9600000.0
2009-04-16 01:41:00,57.337,57.367,57.337,57.367,12800000.0
2009-04-16 01:42:00,57.371,57.378,57.371,57.377,11200000.0
2009-04-16 01:43:00,57.372,57.375,57.369,57.369,8400000.0
2009-04-16 01:44:00,57.391,57.426,57.391,57.425,11200000.0
2009-04-16 01:45:00,57.432,57.432,57.413,57.413,12800000.0
2009-04-16 01:46:00,57.403,57.43,57.402,57.402,16000000.0
2009-04-16 01:47:00,57.372,57.372,57.351,57.351,11200000.0
2009-04-16 01:48:00,57.357,57.388,57.354,57.388,12800000.0
2009-04-16 01:49:00,57.387,57.387,57.366,57.366,12800000.0
2009-04-16 01:50:00,57.359,57.369,57.352,57.352,14400000.0
2009-04-16 01:51:00,57.342,57.358,57.342,57.358,17000000.0
2009-04-16 01:52:00,57.346,57.366,57.346,57.361,20800000.0
2009-04-16 01:53:00,57.358,57.372,57.356,57.356,17600000.0
2009-04-16 01:54:00,57.337,57.337,57.32,57.321,12800000.0
2009-04-16 01:55:00,57.322,57.333,57.322,57.333,11200000.0
2009-04-16 01:56:00,57.333,57.349,57.333,57.348,12800000.0
2009-04-16 01:57:00,57.347,57.347,57.332,57.332,19200000.0
2009-04-16 01:58:00,57.351,57.353,57.347,57.347,11200000.0
2009-04-16 01:59:00,57.349,57.357,57.344,57.353,11200000.0
2009-04-16 02:00:00,57.358,57.377,57.358,57.377,11600000.0
2009-04-16 02:01:00,57.404,57.407,57.384,57.403,17600000.0
2009-04-16 02:02:00,57.349,57.349,57.273,57.278,11200000.0
2009-04-16 02:03:00,57.274,57.274,57.25,57.265,16000000.0
2009-04-16 02:04:00,57.264,57.289,57.264,57.289,11200000.0
2009-04-16 02:05:00,57.299,57.31,57.295,57.305,12800000.0
2009-04-16 02:06:00,57.314,57.339,57.314,57.339,14400000.0
2009-04-16 02:07:00,57.345,57.366,57.345,57.361,12800000.0
2009-04-16 02:08:00,57.381,57.397,57.371,57.397,17000000.0
2009-04-16 02:09:00,57.433,57.454,57.417,57.454,16000000.0
2009-04-16 02:10:00,57.448,57.459,57.418,57.418,16000000.0
2009-04-16 02:11:00,57.424,57.431,57.404,57.404,12800000.0
2009-04-16 02:12:00,57.392,57.401,57.38,57.393,17600000.0
2009-04-16 02:13:00,57.392,57.392,57.367,57.367,11200000.0
2009-04-16 02:14:00,57.383,57.383,57.358,57.358,8400000.0
2009-04-16 02:15:00,57.351,57.361,57.345,57.357,11200000.0
2009-04-16 02:16:00,57.362,57.395,57.362,57.395,11200000.0
2009-04-16 02:17:00,57.38,57.426,57.38,57.426,9600000.0
2009-04-16 02:18:00,57.417,57.417,57.404,57.409,12800000.0
2009-04-16 02:19:00,57.387,57.389,57.378,57.389,12800000.0
2009-04-16 02:20:00,57.393,57.409,57.308,57.409,12800000.0
2009-04-16 02:21:00,57.422,57.432,57.419,57.432,8000000.0
2009-04-16 02:22:00,57.446,57.465,57.446,57.461,14400000.0
2009-04-16 02:23:00,57.476,57.508,57.476,57.508,9600000.0
2009-04-16 02:24:00,57.493,57.493,57.472,57.493,11200000.0
2009-04-16 02:25:00,57.512,57.525,57.509,57.509,17600000.0
2009-04-16 02:26:00,57.504,57.508,57.495,57.499,12800000.0
2009-04-16 02:27:00,57.491,57.491,57.483,57.488,11200000.0
2009-04-16 02:28:00,57.481,57.481,57.465,57.47,12800000.0
2009-04-16 02:29:00,57.454,57.471,57.454,57.458,11200000.0
2009-04-16 02:30:00,57.45,57.463,57.449,57.45,12800000.0
2009-04-16 02:31:00,57.439,57.439,57.43,57.432,12800000.0
2009-04-16 02:32:00,57.439,57.451,57.426,57.426,11600000.0
2009-04-16 02:33:00,57.432,57.465,57.432,57.452,11200000.0
2009-04-16 02:34:00,57.441,57.444,57.433,57.435,9600000.0
2009-04-16 02:35:00,57.418,57.418,57.392,57.392,12800000.0
2009-04-16 02:36:00,57.359,57.369,57.352,57.352,12800000.0
2009-04-16 02:37:00,57.355,57.386,57.355,57.377,12800000.0
2009-04-16 02:38:00,57.388,57.394,57.36,57.36,17600000.0
2009-04-16 02:39:00,57.354,57.37,57.354,57.366,16000000.0
2009-04-16 02:40:00,57.364,57.364,57.342,57.346,16000000.0
2009-04-16 02:41:00,57.323,57.323,57.302,57.302,11200000.0
2009-04-16 02:42:00,57.297,57.297,57.27,57.287,11200000.0
2009-04-16 02:43:00,57.308,57.309,57.299,57.3,11200000.0
2009-04-16 02:44:00,57.321,57.325,57.316,57.321,11200000.0
2009-04-16 02:45:00,57.325,57.334,57.316,57.334,11200000.0
2009-04-16 02:46:00,57.346,57.346,57.332,57.341,11200000.0
2009-04-16 02:47:00,57.348,57.348,57.329,57.336,12800000.0
2009-04-16 02:48:00,57.36,57.411,57.317,57.317,11200000.0
2009-04-16 02:49:00,57.43,57.464,57.43,57.456,17600000.0
2009-04-16 02:50:00,57.461,57.461,57.438,57.455,12800000.0
2009-04-16 02:51:00,57.47,57.518,57.47,57.518,11200000.0
2009-04-16 02:52:00,57.553,57.553,57.537,57.538,11200000.0
2009-04-16 02:53:00,57.555,57.56,57.536,57.536,11200000.0
2009-04-16 02:54:00,57.534,57.534,57.454,57.454,12800000.0
2009-04-16 02:55:00,57.453,57.477,57.453,57.459,11200000.0
2009-04-16 02:56:00,57.446,57.462,57.446,57.454,11200000.0
2009-04-16 02:57:00,57.461,57.483,57.461,57.483,11200000.0
2009-04-16 02:58:00,57.493,57.535,57.475,57.475,11200000.0
2009-04-16 02:59:00,57.542,57.55,57.542,57.543,11200000.0
2009-04-16 03:00:00,57.549,57.549,57.541,57.546,12800000.0
2009-04-16 03:01:00,57.547,57.564,57.545,57.564,11200000.0
2009-04-16 03:02:00,57.545,57.571,57.542,57.571,17600000.0
2009-04-16 03:03:00,57.559,57.559,57.487,57.487,14400000.0
2009-04-16 03:04:00,57.476,57.49,57.468,57.49,11200000.0
2009-04-16 03:05:00,57.48,57.525,57.465,57.525,15400000.0
2009-04-16 03:06:00,57.525,57.525,57.474,57.474,16000000.0
2009-04-16 03:07:00,57.463,57.464,57.451,57.455,12800000.0
2009-04-16 03:08:00,57.47,57.482,57.467,57.472,11200000.0
2009-04-16 03:09:00,57.442,57.446,57.441,57.443,11200000.0
2009-04-16 03:10:00,57.444,57.444,57.397,57.397,16000000.0
2009-04-16 03:11:00,57.405,57.405,57.4,57.401,8000000.0
2009-04-16 03:12:00,57.372,57.396,57.372,57.396,11200000.0
2009-04-16 03:13:00,57.395,57.395,57.38,57.392,16000000.0
2009-04-16 03:14:00,57.392,57.394,57.368,57.368,16000000.0
2009-04-16 03:15:00,57.353,57.371,57.353,57.369,9600000.0
2009-04-16 03:16:00,57.382,57.384,57.361,57.361,12800000.0
2009-04-16 03:17:00,57.356,57.357,57.338,57.357,11200000.0
2009-04-16 03:18:00,57.354,57.358,57.324,57.324,11200000.0
2009-04-16 03:19:00,57.347,57.347,57.337,57.339,12800000.0
2009-04-16 03:20:00,57.344,57.357,57.344,57.357,11200000.0
2009-04-16 03:21:00,57.38,57.416,57.38,57.408,14800000.0
2009-04-16 03:22:00,57.404,57.453,57.397,57.453,14400000.0
2009-04-16 03:23:00,57.447,57.45,57.44,57.45,12800000.0
2009-04-16 03:24:00,57.462,57.462,57.446,57.447,10600000.0
2009-04-16 03:25:00,57.435,57.441,57.427,57.427,17600000.0
2009-04-16 03:26:00,57.424,57.424,57.387,57.402,11200000.0
2009-04-16 03:27:00,57.394,57.396,57.382,57.383,14400000.0
2009-04-16 03:28:00,57.378,57.389,57.374,57.389,12800000.0
2009-04-16 03:29:00,57.399,57.411,57.383,57.388,12800000.0
2009-04-16 03:30:00,57.398,57.399,57.393,57.394,14400000.0
2009-04-16 03:31:00,57.385,57.395,57.385,57.387,12800000.0
2009-04-16 03:32:00,57.398,57.398,57.392,57.395,12800000.0
2009-04-16 03:33:00,57.391,57.394,57.367,57.37,11200000.0
2009-04-16 03:34:00,57.368,57.374,57.358,57.374,11200000.0
2009-04-16 03:35:00,57.382,57.398,57.382,57.386,17600000.0
2009-04-16 03:36:00,57.377,57.377,57.35,57.35,12800000.0
2009-04-16 03:37:00,57.364,57.371,57.342,57.342,17600000.0
2009-04-16 03:38:00,57.351,57.36,57.351,57.357,11200000.0
2009-04-16 03:39:00,57.353,57.371,57.307,57.356,14400000.0
2009-04-16 03:40:00,57.363,57.363,57.349,57.349,11200000.0
2009-04-16 03:41:00,57.361,57.363,57.349,57.349,10600000.0
2009-04-16 03:42:00,57.353,57.353,57.338,57.34,12800000.0
2009-04-16 03:43:00,57.348,57.355,57.342,57.349,11200000.0
2009-04-16 03:44:00,57.352,57.353,57.349,57.351,11200000.0
2009-04-16 03:45:00,57.345,57.355,57.345,57.355,11200000.0
2009-04-16 03:46:00,57.364,57.364,57.353,57.358,12800000.0
2009-04-16 03:47:00,57.371,57.375,57.365,57.373,11200000.0
2009-04-16 03:48:00,57.374,57.374,57.364,57.365,11200000.0
2009-04-16 03:49:00,57.369,57.384,57.369,57.382,12800000.0
2009-04-16 03:50:00,57.388,57.399,57.38,57.399,12800000.0
2009-04-16 03:51:00,57.409,57.417,57.405,57.411,12800000.0
2009-04-16 03:52:00,57.408,57.414,57.398,57.408,16000000.0
2009-04-16 03:53:00,57.417,57.421,57.41,57.421,11200000.0
2009-04-16 03:54:00,57.41,57.418,57.399,57.416,12800000.0
2009-04-16 03:55:00,57.426,57.448,57.426,57.448,14400000.0
2009-04-16 03:56:00,57.452,57.456,57.442,57.456,11200000.0
2009-04-16 03:57:00,57.452,57.454,57.445,57.445,13200000.0
2009-04-16 03:58:00,57.443,57.443,57.414,57.414,11200000.0
2009-04-16 03:59:00,57.397,57.404,57.391,57.403,12800000.0
2009-04-16 04:00:00,57.268,57.268,57.097,57.098,14400000.0
2009-04-16 04:01:00,57.127,57.167,57.127,57.156,11200000.0
2009-04-16 04:02:00,57.22,57.294,57.22,57.294,12800000.0
2009-04-16 04:03:00,57.282,57.286,57.223,57.223,12800000.0
2009-04-16 04:04:00,57.217,57.243,57.217,57.223,12800000.0
2009-04-16 04:05:00,57.198,57.198,57.175,57.175,11200000.0
2009-04-16 04:06:00,57.202,57.213,57.202,57.208,14400000.0
2009-04-16 04:07:00,57.229,57.238,57.223,57.225,14400000.0
2009-04-16 04:08:00,57.195,57.195,57.158,57.161,12800000.0
2009-04-16 04:09:00,57.162,57.17,57.151,57.151,11200000.0
2009-04-16 04:10:00,57.148,57.153,57.137,57.153,17600000.0
2009-04-16 04:11:00,57.143,57.143,57.113,57.113,12800000.0
2009-04-16 04:12:00,57.096,57.11,57.095,57.11,12800000.0
2009-04-16 04:13:00,57.097,57.128,57.091,57.128,11200000.0
2009-04-16 04:14:00,57.167,57.175,57.154,57.154,16000000.0
2009-04-16 04:15:00,57.159,57.159,57.142,57.151,12800000.0
2009-04-16 04:16:00,57.154,57.166,57.146,57.153,11200000.0
2009-04-16 04:17:00,57.145,57.152,57.142,57.143,14400000.0
2009-04-16 04:18:00,57.147,57.148,57.137,57.141,14400000.0
2009-04-16 04:19:00,57.141,57.141,57.084,57.084,12800000.0
2009-04-16 04:20:00,57.089,57.089,57.056,57.056,12800000.0
2009-04-16 04:21:00,57.048,57.048,57.035,57.035,11200000.0
2009-04-16 04:22:00,57.029,57.042,57.029,57.042,16000000.0
2009-04-16 04:23:00,57.053,57.062,57.053,57.057,12800000.0
2009-04-16 04:24:00,57.056,57.056,57.018,57.018,13200000.0
2009-04-16 04:25:00,57.031,57.048,57.031,57.048,14400000.0
2009-04-16 04:26:00,57.058,57.069,57.058,57.069,12800000.0
2009-04-16 04:27:00,57.058,57.058,57.031,57.041,17600000.0
2009-04-16 04:28:00,57.026,57.026,56.995,57.0,11200000.0
2009-04-16 04:29:00,57.005,57.014,56.995,57.014,12800000.0
2009-04-16 04:30:00,57.032,57.034,57.029,57.03,11200000.0
2009-04-16 04:31:00,57.02,57.02,57.005,57.012,12800000.0
2009-04-16 04:32:00,56.993,56.993,56.974,56.989,16000000.0
2009-04-16 04:33:00,56.999,57.033,56.999,57.029,16000000.0
2009-04-16 04:34:00,57.038,57.038,56.924,57.03,11200000.0
2009-04-16 04:35:00,57.056,57.084,57.056,57.084,12800000.0
2009-04-16 04:36:00,57.078,57.095,57.078,57.084,11200000.0
2009-04-16 04:37:00,57.064,57.064,56.981,56.981,12800000.0
2009-04-16 04:38:00,56.978,56.995,56.978,56.993,12800000.0
2009-04-16 04:39:00,56.998,57.007,56.989,56.99,12800000.0
2009-04-16 04:40:00,56.979,56.983,56.963,56.963,12800000.0
2009-04-16 04:41:00,56.954,56.965,56.947,56.965,12800000.0
2009-04-16 04:42:00,56.996,56.996,56.978,56.991,17600000.0
2009-04-16 04:43:00,56.985,56.985,56.96,56.982,12800000.0
2009-04-16 04:44:00,56.983,56.983,56.966,56.966,12800000.0
2009-04-16 04:45:00,56.935,56.94,56.931,56.94,8000000.0
2009-04-16 04:46:00,56.952,56.978,56.952,56.977,8000000.0
2009-04-16 04:47:00,56.966,56.966,56.96,56.961,8000000.0
2009-04-16 04:48:00,56.977,57.007,56.977,56.995,17600000.0
2009-04-16 04:49:00,57.026,57.04,57.026,57.04,16000000.0
2009-04-16 04:50:00,57.053,57.086,57.053,57.086,11200000.0
2009-04-16 04:51:00,57.097,57.115,57.097,57.115,11200000.0
2009-04-16 04:52:00,57.12,57.138,57.12,57.136,12800000.0
2009-04-16 04:53:00,57.132,57.141,57.128,57.128,17600000.0
2009-04-16 04:54:00,57.083,57.085,57.059,57.085,11200000.0
2009-04-16 04:55:00,57.09,57.09,57.079,57.083,11200000.0
2009-04-16 04:56:00,57.078,57.078,57.064,57.069,17600000.0
2009-04-16 04:57:00,57.074,57.086,57.074,57.081,12800000.0
2009-04-16 04:58:00,57.084,57.087,57.071,57.071,11200000.0
2009-04-16 04:59:00,57.051,57.051,57.034,57.034,12800000.0
2009-04-16 05:00:00,57.058,57.059,57.044,57.046,11200000.0
2009-04-16 05:01:00,57.045,57.045,57.031,57.039,14400000.0
2009-04-16 05:02:00,57.03,57.031,57.011,57.011,11200000.0
2009-04-16 05:03:00,57.025,57.035,57.018,57.024,12800000.0
2009-04-16 05:04:00,57.02,57.02,57.011,57.011,12800000.0
2009-04-16 05:05:00,57.023,57.037,57.023,57.035,11200000.0
2009-04-16 05:06:00,57.036,57.04,57.025,57.028,11200000.0
2009-04-16 05:07:00,57.033,57.038,57.017,57.03,14400000.0
2009-04-16 05:08:00,57.041,57.041,57.028,57.029,12800000.0
2009-04-16 05:09:00,57.032,57.034,57.026,57.026,11200000.0
2009-04-16 05:10:00,57.04,57.082,57.04,57.082,11200000.0
2009-04-16 05:11:00,57.069,57.085,57.069,57.078,12800000.0
2009-04-16 05:12:00,57.067,57.07,57.062,57.065,12800000.0
2009-04-16 05:13:00,57.069,57.076,57.061,57.076,12800000.0
2009-04-16 05:14:00,57.081,57.092,57.075,57.075,12800000.0
2009-04-16 05:15:00,57.081,57.106,57.071,57.084,16000000.0
2009-04-16 05:16:00,57.088,57.088,57.08,57.087,11200000.0
2009-04-16 05:17:00,57.096,57.1,57.093,57.095,11200000.0
2009-04-16 05:18:00,57.087,57.094,57.073,57.094,12800000.0
2009-04-16 05:19:00,57.086,57.094,57.086,57.091,16000000.0
2009-04-16 05:20:00,57.09,57.109,57.09,57.109,11200000.0
2009-04-16 05:21:00,57.108,57.112,57.096,57.104,17600000.0
2009-04-16 05:22:00,57.128,57.128,57.108,57.108,16000000.0
2009-04-16 05:23:00,57.1,57.111,57.1,57.105,12800000.0
2009-04-16 05:24:00,57.099,57.102,57.093,57.102,11200000.0
2009-04-16 05:25:00,57.105,57.117,57.105,57.117,12800000.0
2009-04-16 05:26:00,57.124,57.129,57.118,57.121,12800000.0
2009-04-16 05:27:00,57.124,57.134,57.119,57.119,12800000.0
2009-04-16 05:28:00,57.11,57.126,57.11,57.123,11600000.0
2009-04-16 05:29:00,57.12,57.128,57.12,57.124,12800000.0
2009-04-16 05:30:00,57.128,57.133,57.12,57.124,9600000.0
2009-04-16 05:31:00,57.086,57.106,57.086,57.106,17600000.0
2009-04-16 05:32:00,57.109,57.144,57.109,57.144,9600000.0
2009-04-16 05:33:00,57.171,57.218,57.171,57.218,11200000.0
2009-04-16 05:34:00,57.22,57.225,57.21,57.22,17600000.0
2009-04-16 05:35:00,57.215,57.219,57.213,57.213,12800000.0
2009-04-16 05:36:00,57.214,57.221,57.211,57.216,13200000.0
2009-04-16 05:37:00,57.218,57.22,57.213,57.213,11600000.0
2009-04-16 05:38:00,57.215,57.219,57.209,57.219,12800000.0
2009-04-16 05:39:00,57.223,57.233,57.223,57.233,11200000.0
2009-04-16 05:40:00,57.23,57.23,57.213,57.217,14400000.0
2009-04-16 05:41:00,57.216,57.242,57.216,57.242,12800000.0
2009-04-16 05:42:00,57.242,57.242,57.224,57.224,11200000.0
2009-04-16 05:43:00,57.232,57.232,57.218,57.221,12800000.0
2009-04-16 05:44:00,57.214,57.214,57.176,57.176,12800000.0
2009-04-16 05:45:00,57.138,57.194,57.138,57.194,16000000.0
2009-04-16 05:46:00,57.164,57.164,57.157,57.163,16000000.0
2009-04-16 05:47:00,57.16,57.163,57.146,57.152,11200000.0
2009-04-16 05:48:00,57.137,57.169,57.137,57.169,14400000.0
2009-04-16 05:49:00,57.165,57.168,57.157,57.157,17600000.0
2009-04-16 05:50:00,57.15,57.153,57.137,57.137,11200000.0
2009-04-16 05:51:00,57.153,57.153,57.132,57.132,11200000.0
2009-04-16 05:52:00,57.151,57.157,57.146,57.153,12800000.0
2009-04-16 05:53:00,57.144,57.152,57.143,57.151,17600000.0
2009-04-16 05:54:00,57.141,57.147,57.133,57.134,17600000.0
2009-04-16 05:55:00,57.146,57.161,57.098,57.098,11200000.0
2009-04-16 05:56:00,57.17,57.174,57.162,57.172,11200000.0
2009-04-16 05:57:00,57.168,57.174,57.163,57.174,12800000.0
2009-04-16 05:58:00,57.172,57.172,57.164,57.165,12800000.0
2009-04-16 05:59:00,57.168,57.197,57.168,57.197,12800000.0
2009-04-16 06:00:00,57.205,57.205,57.184,57.184,14400000.0
2009-04-16 06:01:00,57.177,57.19,57.177,57.187,15400000.0
2009-04-16 06:02:00,57.187,57.208,57.187,57.2,12800000.0
2009-04-16 06:03:00,57.227,57.235,57.222,57.227,12800000.0
2009-04-16 06:04:00,57.245,57.306,57.245,57.306,11200000.0
2009-04-16 06:05:00,57.324,57.347,57.311,57.347,14400000.0
2009-04-16 06:06:00,57.362,57.363,57.348,57.348,17600000.0
2009-04-16 06:07:00,57.343,57.343,57.334,57.338,12800000.0
2009-04-16 06:08:00,57.312,57.331,57.237,57.321,12800000.0
2009-04-16 06:09:00,57.323,57.328,57.306,57.306,11200000.0
2009-04-16 06:10:00,57.273,57.286,57.273,57.279,13800000.0
2009-04-16 06:11:00,57.272,57.272,57.251,57.255,17600000.0
2009-04-16 06:12:00,57.248,57.253,57.237,57.24,12800000.0
2009-04-16 06:13:00,57.239,57.24,57.234,57.234,8000000.0
2009-04-16 06:14:00,57.229,57.244,57.229,57.238,14400000.0
2009-04-16 06:15:00,57.228,57.234,57.21,57.21,17600000.0
2009-04-16 06:16:00,57.228,57.232,57.225,57.231,17600000.0
2009-04-16 06:17:00,57.228,57.228,57.218,57.219,9600000.0
2009-04-16 06:18:00,57.22,57.23,57.22,57.228,14400000.0
2009-04-16 06:19:00,57.229,57.23,57.224,57.23,9600000.0
2009-04-16 06:20:00,57.238,57.266,57.238,57.266,12800000.0
2009-04-16 06:21:00,57.271,57.271,57.258,57.258,12800000.0
2009-04-16 06:22:00,57.271,57.285,57.271,57.282,12800000.0
2009-04-16 06:23:00,57.275,57.275,57.267,57.273,18000000.0
2009-04-16 06:24:00,57.277,57.291,57.277,57.29,11200000.0
2009-04-16 06:25:00,57.291,57.294,57.285,57.287,11200000.0
2009-04-16 06:26:00,57.287,57.296,57.284,57.292,11200000.0
2009-04-16 06:27:00,57.295,57.303,57.295,57.303,11200000.0
2009-04-16 06:28:00,57.299,57.299,57.277,57.277,11200000.0
2009-04-16 06:29:00,57.274,57.277,57.266,57.277,12800000.0
2009-04-16 06:30:00,57.264,57.264,57.234,57.234,12800000.0
2009-04-16 06:31:00,57.242,57.242,57.225,57.231,12800000.0
2009-04-16 06:32:00,57.22,57.223,57.215,57.217,11200000.0
2009-04-16 06:33:00,57.212,57.223,57.185,57.185,17600000.0
2009-04-16 06:34:00,57.166,57.166,57.156,57.159,11200000.0
2009-04-16 06:35:00,57.134,57.134,57.074,57.083,12800000.0
2009-04-16 06:36:00,57.094,57.094,57.064,57.064,8000000.0
2009-04-16 06:37:00,57.067,57.069,57.06,57.06,12800000.0
2009-04-16 06:38:00,57.067,57.073,57.067,57.069,9600000.0
2009-04-16 06:39:00,57.055,57.065,57.045,57.045,9600000.0
2009-04-16 06:40:00,57.027,57.041,57.027,57.032,12800000.0
2009-04-16 06:41:00,57.024,57.052,57.02,57.052,11200000.0
2009-04-16 06:42:00,57.046,57.046,57.029,57.029,12800000.0
2009-04-16 06:43:00,56.974,57.001,56.974,57.001,12800000.0
2009-04-16 06:44:00,57.001,57.01,56.992,57.004,17600000.0
2009-04-16 06:45:00,56.988,56.998,56.979,56.986,17600000.0
2009-04-16 06:46:00,56.987,56.992,56.983,56.986,11200000.0
2009-04-16 06:47:00,56.992,56.996,56.99,56.99,12800000.0
2009-04-16 06:48:00,56.99,56.992,56.976,56.99,12800000.0
2009-04-16 06:49:00,56.956,56.956,56.94,56.956,12800000.0
2009-04-16 06:50:00,56.947,56.947,56.913,56.913,12800000.0
2009-04-16 06:51:00,56.921,56.943,56.921,56.943,12800000.0
2009-04-16 06:52:00,56.949,56.953,56.93,56.931,12600000.0
2009-04-16 06:53:00,56.904,56.915,56.904,56.914,17600000.0
2009-04-16 06:54:00,56.912,56.912,56.903,56.905,14400000.0
2009-04-16 06:55:00,56.903,56.906,56.893,56.902,11600000.0
2009-04-16 06:56:00,56.89,56.893,56.885,56.893,12800000.0
2009-04-16 06:57:00,56.888,56.892,56.879,56.879,11200000.0
2009-04-16 06:58:00,56.88,56.92,56.88,56.92,17600000.0
2009-04-16 06:59:00,56.926,56.94,56.912,56.916,12800000.0
2009-04-16 07:00:00,56.923,56.923,56.825,56.904,14400000.0
2009-04-16 07:01:00,56.918,56.939,56.918,56.931,17600000.0
2009-04-16 07:02:00,56.926,56.947,56.926,56.945,11200000.0
2009-04-16 07:03:00,56.948,56.958,56.946,56.951,12800000.0
2009-04-16 07:04:00,56.977,57.017,56.977,56.984,12800000.0
2009-04-16 07:05:00,56.968,56.991,56.968,56.991,11200000.0
2009-04-16 07:06:00,56.985,56.992,56.984,56.99,12800000.0
2009-04-16 07:07:00,56.972,56.972,56.934,56.941,11200000.0
2009-04-16 07:08:00,56.963,56.963,56.933,56.933,11200000.0
2009-04-16 07:09:00,56.944,56.949,56.937,56.947,12800000.0
2009-04-16 07:10:00,56.939,56.948,56.939,56.945,11200000.0
2009-04-16 07:11:00,56.952,56.953,56.945,56.953,12800000.0
2009-04-16 07:12:00,56.946,56.958,56.946,56.958,11200000.0
2009-04-16 07:13:00,56.961,56.961,56.955,56.955,12800000.0
2009-04-16 07:14:00,56.954,56.957,56.94,56.956,8000000.0
2009-04-16 07:15:00,56.957,56.96,56.951,56.951,11200000.0
2009-04-16 07:16:00,56.948,56.957,56.941,56.957,8000000.0
2009-04-16 07:17:00,56.967,56.967,56.944,56.944,12800000.0
2009-04-16 07:18:00,56.962,56.967,56.962,56.964,10000000.0
2009-04-16 07:19:00,56.961,56.961,56.948,56.951,12800000.0
2009-04-16 07:20:00,56.932,56.932,56.917,56.921,16000000.0
2009-04-16 07:21:00,56.923,56.929,56.919,56.928,12800000.0
2009-04-16 07:22:00,56.919,56.919,56.85,56.85,17600000.0
2009-04-16 07:23:00,56.861,56.861,56.842,56.842,11200000.0
2009-04-16 07:24:00,56.827,56.827,56.794,56.794,16000000.0
2009-04-16 07:25:00,56.789,56.799,56.781,56.79,16400000.0
2009-04-16 07:26:00,56.765,56.765,56.737,56.753,16000000.0
2009-04-16 07:27:00,56.751,56.792,56.751,56.792,8000000.0
2009-04-16 07:28:00,56.781,56.797,56.781,56.787,14400000.0
2009-04-16 07:29:00,56.79,56.797,56.757,56.761,14400000.0
2009-04-16 07:30:00,56.73,56.73,56.701,56.707,12800000.0
2009-04-16 07:31:00,56.69,56.7,56.684,56.7,17600000.0
2009-04-16 07:32:00,56.703,56.719,56.701,56.714,12800000.0
2009-04-16 07:33:00,56.712,56.716,56.693,56.7,17600000.0
2009-04-16 07:34:00,56.693,56.693,56.675,56.693,12800000.0
2009-04-16 07:35:00,56.724,56.754,56.724,56.736,16000000.0
2009-04-16 07:36:00,56.731,56.731,56.717,56.717,16000000.0
2009-04-16 07:37:00,56.703,56.71,56.7,56.7,11200000.0
2009-04-16 07:38:00,56.709,56.713,56.703,56.707,11600000.0
2009-04-16 07:39:00,56.702,56.702,56.638,56.638,11200000.0
2009-04-16 07:40:00,56.617,56.617,56.608,56.608,11200000.0
2009-04-16 07:41:00,56.601,56.624,56.601,56.608,12800000.0
2009-04-16 07:42:00,56.608,56.615,56.605,56.615,12800000.0
2009-04-16 07:43:00,56.633,56.684,56.633,56.675,12800000.0
2009-04-16 07:44:00,56.655,56.655,56.636,56.644,11200000.0
2009-04-16 07:45:00,56.647,56.647,56.634,56.641,8000000.0
2009-04-16 07:46:00,56.637,56.65,56.636,56.65,11200000.0
2009-04-16 07:47:00,56.655,56.675,56.655,56.669,14400000.0
2009-04-16 07:48:00,56.667,56.684,56.667,56.684,8000000.0
2009-04-16 07:49:00,56.699,56.71,56.699,56.699,17600000.0
2009-04-16 07:50:00,56.709,56.709,56.687,56.701,16000000.0
2009-04-16 07:51:00,56.696,56.698,56.685,56.692,12800000.0
2009-04-16 07:52:00,56.693,56.7,56.686,56.698,16000000.0
2009-04-16 07:53:00,56.702,56.714,56.7,56.714,12800000.0
2009-04-16 07:54:00,56.73,56.745,56.725,56.745,12800000.0
2009-04-16 07:55:00,56.767,56.812,56.767,56.81,12800000.0
2009-04-16 07:56:00,56.809,56.809,56.79,56.79,8000000.0
2009-04-16 07:57:00,56.811,56.868,56.811,56.868,9600000.0
2009-04-16 07:58:00,56.837,56.853,56.837,56.853,11200000.0
2009-04-16 07:59:00,56.823,56.824,56.796,56.796,12800000.0
2009-04-16 08:00:00,56.791,56.807,56.781,56.805,14400000.0
2009-04-16 08:01:00,56.818,56.859,56.818,56.859,8000000.0
2009-04-16 08:02:00,56.861,56.879,56.841,56.879,12800000.0
2009-04-16 08:03:00,56.874,56.874,56.855,56.855,11200000.0
2009-04-16 08:04:00,56.85,56.85,56.825,56.828,11200000.0
2009-04-16 08:05:00,56.823,56.858,56.823,56.858,13800000.0
2009-04-16 08:06:00,56.861,56.861,56.838,56.846,17600000.0
2009-04-16 08:07:00,56.856,56.921,56.851,56.921,11200000.0
2009-04-16 08:08:00,56.923,56.923,56.901,56.908,12800000.0
2009-04-16 08:09:00,56.895,56.912,56.895,56.912,12800000.0
2009-04-16 08:10:00,56.909,56.926,56.898,56.924,12800000.0
2009-04-16 08:11:00,56.936,56.942,56.925,56.942,11200000.0
2009-04-16 08:12:00,56.95,56.956,56.921,56.921,16000000.0
2009-04-16 08:13:00,56.926,56.971,56.926,56.971,11200000.0
2009-04-16 08:14:00,56.989,57.009,56.988,57.009,11200000.0
2009-04-16 08:15:00,57.014,57.014,56.991,57.01,16000000.0
2009-04-16 08:16:00,57.009,57.009,56.984,56.984,11200000.0
2009-04-16 08:17:00,56.979,56.992,56.978,56.978,12800000.0
2009-04-16 08:18:00,56.971,56.977,56.969,56.969,12800000.0
2009-04-16 08:19:00,56.979,56.986,56.961,56.964,14400000.0
2009-04-16 08:20:00,56.969,56.989,56.969,56.989,11200000.0
2009-04-16 08:21:00,56.999,56.999,56.982,56.984,9600000.0
2009-04-16 08:22:00,57.009,57.098,57.009,57.098,10600000.0
2009-04-16 08:23:00,57.141,57.141,57.078,57.078,11200000.0
2009-04-16 08:24:00,57.064,57.071,57.059,57.059,17600000.0
2009-04-16 08:25:00,57.073,57.087,57.07,57.075,12800000.0
2009-04-16 08:26:00,57.08,57.105,57.08,57.103,12800000.0
2009-04-16 08:27:00,57.09,57.09,57.049,57.049,12800000.0
2009-04-16 08:28:00,57.068,57.11,57.068,57.11,17600000.0
2009-04-16 08:29:00,57.08,57.08,57.06,57.069,14400000.0
2009-04-16 08:30:00,57.075,57.116,57.075,57.111,11200000.0
2009-04-16 08:31:00,57.1,57.111,57.1,57.108,12800000.0
2009-04-16 08:32:00,57.094,57.103,57.094,57.099,11200000.0
2009-04-16 08:33:00,57.102,57.103,57.086,57.086,11200000.0
2009-04-16 08:34:00,57.069,57.069,57.045,57.045,17600000.0
2009-04-16 08:35:00,57.036,57.036,56.975,56.983,18000000.0
2009-04-16 08:36:00,56.958,56.972,56.958,56.968,17600000.0
2009-04-16 08:37:00,56.963,56.976,56.963,56.964,11200000.0
2009-04-16 08:38:00,56.961,56.976,56.954,56.976,16000000.0
2009-04-16 08:39:00,56.965,56.981,56.963,56.963,16000000.0
2009-04-16 08:40:00,56.96,56.96,56.923,56.927,16000000.0
2009-04-16 08:41:00,56.924,56.937,56.924,56.925,17600000.0
2009-04-16 08:42:00,56.929,56.929,56.917,56.922,12800000.0
2009-04-16 08:43:00,56.911,56.932,56.911,56.927,12800000.0
2009-04-16 08:44:00,56.932,56.943,56.929,56.939,12800000.0
2009-04-16 08:45:00,56.926,56.926,56.851,56.851,16000000.0
2009-04-16 08:46:00,56.825,56.835,56.825,56.832,11200000.0
2009-04-16 08:47:00,56.828,56.828,56.808,56.814,11200000.0
2009-04-16 08:48:00,56.857,56.87,56.857,56.865,12800000.0
2009-04-16 08:49:00,56.877,56.877,56.859,56.872,17600000.0
2009-04-16 08:50:00,56.874,56.881,56.862,56.862,12800000.0
2009-04-16 08:51:00,56.854,56.856,56.844,56.844,17600000.0
2009-04-16 08:52:00,56.828,56.828,56.785,56.785,11200000.0
2009-04-16 08:53:00,56.781,56.784,56.775,56.781,16000000.0
2009-04-16 08:54:00,56.772,56.772,56.753,56.753,14400000.0
2009-04-16 08:55:00,56.748,56.748,56.727,56.727,16000000.0
2009-04-16 08:56:00,56.74,56.754,56.735,56.754,12800000.0
2009-04-16 08:57:00,56.754,56.774,56.754,56.774,11200000.0
2009-04-16 08:58:00,56.76,56.777,56.76,56.77,12800000.0
2009-04-16 08:59:00,56.777,56.777,56.762,56.769,12800000.0
2009-04-16 09:00:00,56.759,56.765,56.759,56.761,18400000.0
2009-04-16 09:01:00,56.73,56.745,56.727,56.744,11200000.0
2009-04-16 09:02:00,56.754,56.768,56.747,56.766,11600000.0
2009-04-16 09:03:00,56.761,56.761,56.734,56.736,16000000.0
2009-04-16 09:04:00,56.705,56.705,56.679,56.684,11200000.0
2009-04-16 09:05:00,56.651,56.651,56.607,56.607,11200000.0
2009-04-16 09:06:00,56.586,56.626,56.586,56.626,12800000.0
2009-04-16 09:07:00,56.618,56.618,56.586,56.587,12800000.0
2009-04-16 09:08:00,56.576,56.576,56.516,56.518,12800000.0
2009-04-16 09:09:00,56.498,56.549,56.498,56.549,17600000.0
2009-04-16 09:10:00,56.564,56.604,56.564,56.604,12800000.0
2009-04-16 09:11:00,56.62,56.624,56.609,56.624,12200000.0
2009-04-16 09:12:00,56.613,56.632,56.613,56.628,12800000.0
2009-04-16 09:13:00,56.641,56.651,56.637,56.637,11200000.0
2009-04-16 09:14:00,56.685,56.702,56.685,56.702,11200000.0
2009-04-16 09:15:00,56.683,56.683,56.67,56.676,11200000.0
2009-04-16 09:16:00,56.671,56.686,56.667,56.685,12800000.0
2009-04-16 09:17:00,56.687,56.698,56.674,56.698,11600000.0
2009-04-16 09:18:00,56.691,56.696,56.691,56.696,14400000.0
2009-04-16 09:19:00,56.702,56.709,56.697,56.709,12800000.0
2009-04-16 09:20:00,56.698,56.701,56.693,56.701,16000000.0
2009-04-16 09:21:00,56.701,56.717,56.701,56.717,11200000.0
2009-04-16 09:22:00,56.714,56.718,56.709,56.714,17600000.0
2009-04-16 09:23:00,56.708,56.71,56.699,56.71,12800000.0
2009-04-16 09:24:00,56.716,56.716,56.667,56.667,12800000.0
2009-04-16 09:25:00,56.657,56.66,56.64,56.64,12800000.0
2009-04-16 09:26:00,56.622,56.637,56.621,56.626,11200000.0
2009-04-16 09:27:00,56.616,56.636,56.616,56.616,11200000.0
2009-04-16 09:28:00,56.603,56.638,56.603,56.638,12800000.0
2009-04-16 09:29:00,56.628,56.654,56.628,56.654,11200000.0
2009-04-16 09:30:00,56.671,56.671,56.659,56.671,13200000.0
2009-04-16 09:31:00,56.657,56.671,56.657,56.658,12800000.0
2009-04-16 09:32:00,56.643,56.648,56.628,56.632,14400000.0
2009-04-16 09:33:00,56.624,56.624,56.6,56.617,12800000.0
2009-04-16 09:34:00,56.603,56.603,56.58,56.58,11200000.0
2009-04-16 09:35:00,56.545,56.546,56.52,56.52,12800000.0
2009-04-16 09:36:00,56.525,56.528,56.511,56.511,16000000.0
2009-04-16 09:37:00,56.518,56.538,56.46,56.506,16000000.0
2009-04-16 09:38:00,56.482,56.488,56.476,56.484,11200000.0
2009-04-16 09:39:00,56.493,56.496,56.486,56.496,12800000.0
2009-04-16 09:40:00,56.511,56.512,56.483,56.483,16000000.0
2009-04-16 09:41:00,56.477,56.48,56.474,56.474,11200000.0
2009-04-16 09:42:00,56.483,56.493,56.482,56.49,11600000.0
2009-04-16 09:43:00,56.488,56.512,56.488,56.506,12800000.0
2009-04-16 09:44:00,56.505,56.535,56.505,56.535,8000000.0
2009-04-16 09:45:00,56.548,56.548,56.514,56.515,12800000.0
2009-04-16 09:46:00,56.519,56.519,56.493,56.493,11200000.0
2009-04-16 09:47:00,56.516,56.516,56.504,56.504,12800000.0
2009-04-16 09:48:00,56.46,56.463,56.446,56.455,11200000.0
2009-04-16 09:49:00,56.438,56.438,56.396,56.398,12800000.0
2009-04-16 09:50:00,56.384,56.405,56.372,56.405,16000000.0
2009-04-16 09:51:00,56.416,56.446,56.416,56.426,16400000.0
2009-04-16 09:52:00,56.402,56.402,56.347,56.347,11200000.0
2009-04-16 09:53:00,56.317,56.317,56.281,56.281,12800000.0
2009-04-16 09:54:00,56.29,56.295,56.269,56.269,17600000.0
2009-04-16 09:55:00,56.274,56.274,56.264,56.264,11200000.0
2009-04-16 09:56:00,56.302,56.327,56.302,56.327,12800000.0
2009-04-16 09:57:00,56.331,56.367,56.331,56.367,8000000.0
2009-04-16 09:58:00,56.375,56.379,56.283,56.363,17600000.0
2009-04-16 09:59:00,56.346,56.352,56.332,56.332,18000000.0
2009-04-16 10:00:00,56.335,56.349,56.319,56.319,11200000.0
2009-04-16 10:01:00,56.308,56.33,56.308,56.319,12800000.0
2009-04-16 10:02:00,56.31,56.315,56.298,56.31,16000000.0
2009-04-16 10:03:00,56.302,56.302,56.28,56.28,11200000.0
2009-04-16 10:04:00,56.29,56.29,56.258,56.258,12800000.0
2009-04-16 10:05:00,56.234,56.234,56.214,56.214,8000000.0
2009-04-16 10:06:00,56.217,56.234,56.204,56.234,17600000.0
2009-04-16 10:07:00,56.238,56.238,56.205,56.221,12800000.0
2009-04-16 10:08:00,56.214,56.215,56.197,56.203,11200000.0
2009-04-16 10:09:00,56.198,56.214,56.194,56.214,12800000.0
2009-04-16 10:10:00,56.217,56.229,56.217,56.229,11200000.0
2009-04-16 10:11:00,56.225,56.225,56.215,56.215,11200000.0
2009-04-16 10:12:00,56.205,56.219,56.205,56.21,12800000.0
2009-04-16 10:13:00,56.207,56.249,56.207,56.249,12800000.0
2009-04-16 10:14:00,56.27,56.301,56.27,56.298,11200000.0
2009-04-16 10:15:00,56.299,56.301,56.284,56.284,12800000.0
2009-04-16 10:16:00,56.271,56.271,56.223,56.23,12800000.0
2009-04-16 10:17:00,56.229,56.229,56.172,56.172,11200000.0
2009-04-16 10:18:00,56.175,56.181,56.143,56.143,11200000.0
2009-04-16 10:19:00,56.1,56.1,56.049,56.049,11200000.0
2009-04-16 10:20:00,56.068,56.086,56.068,56.079,17000000.0
2009-04-16 10:21:00,56.074,56.095,56.074,56.086,8000000.0
2009-04-16 10:22:00,56.116,56.137,56.116,56.137,11200000.0
2009-04-16 10:23:00,56.162,56.188,56.162,56.188,11200000.0
2009-04-16 10:24:00,56.212,56.23,56.212,56.213,12800000.0
2009-04-16 10:25:00,56.2,56.205,56.19,56.205,11200000.0
2009-04-16 10:26:00,56.219,56.224,56.212,56.213,12800000.0
2009-04-16 10:27:00,56.209,56.221,56.208,56.221,11200000.0
2009-04-16 10:28:00,56.222,56.228,56.217,56.217,12800000.0
2009-04-16 10:29:00,56.255,56.273,56.255,56.273,11200000.0
2009-04-16 10:30:00,56.263,56.28,56.258,56.258,12800000.0
2009-04-16 10:31:00,56.247,56.247,56.22,56.226,12800000.0
2009-04-16 10:32:00,56.225,56.254,56.225,56.254,17600000.0
2009-04-16 10:33:00,56.268,56.276,56.256,56.256,11200000.0
2009-04-16 10:34:00,56.217,56.217,56.203,56.203,11200000.0
2009-04-16 10:35:00,56.169,56.169,56.144,56.144,11200000.0
2009-04-16 10:36:00,56.162,56.186,56.162,56.186,11200000.0
2009-04-16 10:37:00,56.195,56.195,56.103,56.174,11200000.0
2009-04-16 10:38:00,56.187,56.187,56.168,56.179,12800000.0
2009-04-16 10:39:00,56.171,56.171,56.157,56.158,11200000.0
2009-04-16 10:40:00,56.17,56.178,56.161,56.169,16000000.0
2009-04-16 10:41:00,56.157,56.17,56.157,56.16,12800000.0
2009-04-16 10:42:00,56.167,56.18,56.164,56.18,11200000.0
2009-04-16 10:43:00,56.178,56.179,56.164,56.164,11200000.0
2009-04-16 10:44:00,56.18,56.216,56.18,56.2,12800000.0
2009-04-16 10:45:00,56.214,56.243,56.212,56.243,12800000.0
2009-04-16 10:46:00,56.264,56.264,56.232,56.232,12800000.0
2009-04-16 10:47:00,56.206,56.206,56.166,56.202,12800000.0
2009-04-16 10:48:00,56.197,56.197,56.177,56.177,12800000.0
2009-04-16 10:49:00,56.137,56.143,56.128,56.14,11200000.0
2009-04-16 10:50:00,56.173,56.284,56.173,56.245,15400000.0
2009-04-16 10:51:00,56.269,56.282,56.257,56.257,17600000.0
2009-04-16 10:52:00,56.25,56.25,56.236,56.24,11200000.0
2009-04-16 10:53:00,56.235,56.24,56.219,56.222,11200000.0
2009-04-16 10:54:00,56.227,56.237,56.227,56.233,17600000.0
2009-04-16 10:55:00,56.193,56.193,56.108,56.108,11600000.0
2009-04-16 10:56:00,56.116,56.121,56.1,56.121,10600000.0
2009-04-16 10:57:00,56.144,56.159,56.144,56.147,16000000.0
2009-04-16 10:58:00,56.158,56.195,56.099,56.193,13200000.0
2009-04-16 10:59:00,56.186,56.215,56.18,56.213,11200000.0
2009-04-16 11:00:00,56.235,56.249,56.235,56.249,12800000.0
2009-04-16 11:01:00,56.243,56.247,56.232,56.235,12800000.0
2009-04-16 11:02:00,56.238,56.265,56.238,56.265,16000000.0
2009-04-16 11:03:00,56.263,56.276,56.257,56.257,12800000.0
2009-04-16 11:04:00,56.235,56.24,56.222,56.236,14400000.0
2009-04-16 11:05:00,56.238,56.238,56.217,56.217,11200000.0
2009-04-16 11:06:00,56.161,56.192,56.148,56.192,17600000.0
2009-04-16 11:07:00,56.186,56.186,56.162,56.177,17600000.0
2009-04-16 11:08:00,56.132,56.197,56.132,56.193,11200000.0
2009-04-16 11:09:00,56.176,56.176,56.156,56.171,17600000.0
2009-04-16 11:10:00,56.169,56.172,56.163,56.168,12800000.0
2009-04-16 11:11:00,56.165,56.179,56.165,56.172,11200000.0
2009-04-16 11:12:00,56.164,56.164,56.146,56.152,17600000.0
2009-04-16 11:13:00,56.143,56.143,56.108,56.115,14400000.0
2009-04-16 11:14:00,56.122,56.127,56.12,56.127,11200000.0
2009-04-16 11:15:00,56.133,56.146,56.133,56.146,11200000.0
2009-04-16 11:16:00,56.154,56.155,56.14,56.14,12800000.0
2009-04-16 11:17:00,56.132,56.138,56.121,56.138,11200000.0
2009-04-16 11:18:00,56.147,56.164,56.147,56.159,12800000.0
2009-04-16 11:19:00,56.156,56.18,56.156,56.18,17600000.0
2009-04-16 11:20:00,56.176,56.178,56.164,56.17,12800000.0
2009-04-16 11:21:00,56.177,56.181,56.165,56.18,14400000.0
2009-04-16 11:22:00,56.189,56.198,56.189,56.196,12800000.0
2009-04-16 11:23:00,56.213,56.23,56.213,56.23,11200000.0
2009-04-16 11:24:00,56.223,56.224,56.209,56.216,12800000.0
2009-04-16 11:25:00,56.211,56.218,56.196,56.207,17600000.0
2009-04-16 11:26:00,56.202,56.209,56.201,56.208,9600000.0
2009-04-16 11:27:00,56.184,56.195,56.172,56.191,11200000.0
2009-04-16 11:28:00,56.186,56.202,56.186,56.202,14400000.0
2009-04-16 11:29:00,56.196,56.2,56.175,56.175,14400000.0
2009-04-16 11:30:00,56.139,56.139,56.105,56.114,14400000.0
2009-04-16 11:31:00,56.144,56.163,56.143,56.163,11200000.0
2009-04-16 11:32:00,56.142,56.142,56.116,56.116,17600000.0
2009-04-16 11:33:00,56.087,56.11,56.085,56.098,12800000.0
2009-04-16 11:34:00,56.115,56.115,56.103,56.103,12800000.0
2009-04-16 11:35:00,56.102,56.109,56.102,56.102,11200000.0
2009-04-16 11:36:00,56.09,56.09,56.063,56.077,12800000.0
2009-04-16 11:37:00,56.094,56.094,56.023,56.023,11200000.0
2009-04-16 11:38:00,56.03,56.045,56.03,56.043,11200000.0
2009-04-16 11:39:00,56.049,56.064,56.042,56.06,11200000.0
2009-04-16 11:40:00,56.051,56.063,56.05,56.057,11200000.0
2009-04-16 11:41:00,56.074,56.078,56.071,56.073,12200000.0
2009-04-16 11:42:00,56.075,56.141,56.075,56.141,17600000.0
2009-04-16 11:43:00,56.104,56.104,56.048,56.059,11200000.0
2009-04-16 11:44:00,56.068,56.079,56.068,56.077,11200000.0
2009-04-16 11:45:00,56.081,56.101,56.081,56.101,14400000.0
2009-04-16 11:46:00,56.115,56.136,56.115,56.136,11200000.0
2009-04-16 11:47:00,56.152,56.234,56.149,56.234,17600000.0
2009-04-16 11:48:00,56.242,56.242,56.215,56.235,11200000.0
2009-04-16 11:49:00,56.214,56.223,56.206,56.221,12800000.0
2009-04-16 11:50:00,56.223,56.228,56.212,56.228,17600000.0
2009-04-16 11:51:00,56.231,56.237,56.229,56.232,11200000.0
2009-04-16 11:52:00,56.234,56.234,56.224,56.23,11200000.0
2009-04-16 11:53:00,56.224,56.225,56.21,56.215,16000000.0
2009-04-16 11:54:00,56.219,56.219,56.208,56.219,14400000.0
2009-04-16 11:55:00,56.242,56.259,56.196,56.258,11200000.0
2009-04-16 11:56:00,56.258,56.289,56.258,56.288,12200000.0
2009-04-16 11:57:00,56.305,56.305,56.274,56.274,17600000.0
2009-04-16 11:58:00,56.279,56.281,56.275,56.275,11200000.0
2009-04-16 11:59:00,56.269,56.278,56.269,56.274,11200000.0
2009-04-16 12:00:00,56.27,56.27,56.244,56.244,11200000.0
2009-04-16 12:01:00,56.252,56.267,56.252,56.261,11200000.0
2009-04-16 12:02:00,56.265,56.284,56.265,56.281,14400000.0
2009-04-16 12:03:00,56.285,56.285,56.264,56.264,11200000.0
2009-04-16 12:04:00,56.276,56.295,56.268,56.295,17600000.0
2009-04-16 12:05:00,56.302,56.306,56.298,56.301,17600000.0
2009-04-16 12:06:00,56.314,56.347,56.314,56.347,12800000.0
2009-04-16 12:07:00,56.337,56.35,56.337,56.35,11200000.0
2009-04-16 12:08:00,56.343,56.345,56.334,56.341,11200000.0
2009-04-16 12:09:00,56.32,56.321,56.307,56.315,13800000.0
2009-04-16 12:10:00,56.317,56.33,56.316,56.316,11200000.0
2009-04-16 12:11:00,56.336,56.36,56.336,56.358,12800000.0
2009-04-16 12:12:00,56.37,56.397,56.37,56.397,11200000.0
2009-04-16 12:13:00,56.436,56.437,56.422,56.422,11200000.0
2009-04-16 12:14:00,56.413,56.419,56.41,56.419,12800000.0
2009-04-16 12:15:00,56.445,56.498,56.445,56.498,8000000.0
2009-04-16 12:16:00,56.521,56.576,56.521,56.564,12800000.0
2009-04-16 12:17:00,56.573,56.611,56.53,56.578,17600000.0
2009-04-16 12:18:00,56.549,56.554,56.543,56.549,16000000.0
2009-04-16 12:19:00,56.531,56.531,56.511,56.524,12800000.0
2009-04-16 12:20:00,56.499,56.499,56.477,56.479,14400000.0
2009-04-16 12:21:00,56.481,56.481,56.461,56.462,16000000.0
2009-04-16 12:22:00,56.457,56.457,56.447,56.452,16000000.0
2009-04-16 12:23:00,56.452,56.458,56.448,56.457,14400000.0
2009-04-16 12:24:00,56.463,56.463,56.446,56.463,12800000.0
2009-04-16 12:25:00,56.476,56.481,56.467,56.467,10600000.0
2009-04-16 12:26:00,56.453,56.455,56.445,56.455,11200000.0
2009-04-16 12:27:00,56.456,56.457,56.449,56.457,11200000.0
2009-04-16 12:28:00,56.443,56.46,56.443,56.451,12800000.0
2009-04-16 12:29:00,56.498,56.591,56.498,56.585,17600000.0
2009-04-16 12:30:00,56.606,56.608,56.554,56.554,17600000.0
2009-04-16 12:31:00,56.561,56.666,56.561,56.666,12800000.0
2009-04-16 12:32:00,56.666,56.674,56.662,56.667,12800000.0
2009-04-16 12:33:00,56.652,56.657,56.646,56.652,14400000.0
2009-04-16 12:34:00,56.689,56.704,56.654,56.654,12800000.0
2009-04-16 12:35:00,56.645,56.645,56.594,56.594,11200000.0
2009-04-16 12:36:00,56.536,56.542,56.524,56.542,10600000.0
2009-04-16 12:37:00,56.522,56.522,56.494,56.498,11200000.0
2009-04-16 12:38:00,56.487,56.499,56.389,56.499,17600000.0
2009-04-16 12:39:00,56.517,56.523,56.485,56.485,16000000.0
2009-04-16 12:40:00,56.468,56.474,56.447,56.474,16000000.0
2009-04-16 12:41:00,56.485,56.487,56.474,56.474,12800000.0
2009-04-16 12:42:00,56.425,56.434,56.371,56.39,14400000.0
2009-04-16 12:43:00,56.331,56.331,56.228,56.228,12800000.0
2009-04-16 12:44:00,56.189,56.211,56.187,56.205,17600000.0
2009-04-16 12:45:00,56.221,56.239,56.221,56.234,16000000.0
2009-04-16 12:46:00,56.228,56.257,56.228,56.257,12800000.0
2009-04-16 12:47:00,56.267,56.301,56.267,56.288,9000000.0
2009-04-16 12:48:00,56.327,56.327,56.27,56.27,11200000.0
2009-04-16 12:49:00,56.268,56.293,56.268,56.277,16000000.0
2009-04-16 12:50:00,56.291,56.317,56.291,56.307,14400000.0
2009-04-16 12:51:00,56.301,56.305,56.292,56.292,11200000.0
2009-04-16 12:52:00,56.289,56.289,56.23,56.23,10600000.0
2009-04-16 12:53:00,56.214,56.219,56.198,56.198,11200000.0
2009-04-16 12:54:00,56.198,56.204,56.195,56.195,12800000.0
2009-04-16 12:55:00,56.22,56.276,56.217,56.276,15400000.0
2009-04-16 12:56:00,56.282,56.294,56.282,56.294,9600000.0
2009-04-16 12:57:00,56.314,56.329,56.314,56.325,11200000.0
2009-04-16 12:58:00,56.313,56.313,56.299,56.309,17600000.0
2009-04-16 12:59:00,56.312,56.32,56.307,56.307,16000000.0
2009-04-16 13:00:00,56.289,56.31,56.287,56.31,12800000.0
2009-04-16 13:01:00,56.307,56.307,56.259,56.259,14400000.0
2009-04-16 13:02:00,56.251,56.261,56.235,56.261,12800000.0
2009-04-16 13:03:00,56.271,56.274,56.261,56.273,16000000.0
2009-04-16 13:04:00,56.27,56.297,56.27,56.296,11200000.0
2009-04-16 13:05:00,56.274,56.279,56.256,56.262,12800000.0
2009-04-16 13:06:00,56.232,56.232,56.178,56.178,11200000.0
2009-04-16 13:07:00,56.193,56.195,56.17,56.17,14400000.0
2009-04-16 13:08:00,56.167,56.185,56.167,56.175,17600000.0
2009-04-16 13:09:00,56.18,56.189,56.18,56.187,12800000.0
2009-04-16 13:10:00,56.167,56.191,56.167,56.177,16000000.0
2009-04-16 13:11:00,56.167,56.185,56.167,56.179,11200000.0
2009-04-16 13:12:00,56.212,56.232,56.212,56.232,12800000.0
2009-04-16 13:13:00,56.234,56.235,56.224,56.224,17600000.0
2009-04-16 13:14:00,56.236,56.253,56.236,56.244,12800000.0
2009-04-16 13:15:00,56.26,56.26,56.248,56.251,12800000.0
2009-04-16 13:16:00,56.246,56.257,56.246,56.251,17000000.0
2009-04-16 13:17:00,56.244,56.248,56.237,56.243,9000000.0
2009-04-16 13:18:00,56.231,56.233,56.217,56.224,11200000.0
2009-04-16 13:19:00,56.209,56.209,56.16,56.16,16000000.0
2009-04-16 13:20:00,56.162,56.175,56.162,56.173,18000000.0
2009-04-16 13:21:00,56.189,56.209,56.181,56.209,11200000.0
2009-04-16 13:22:00,56.203,56.213,56.203,56.206,12800000.0
2009-04-16 13:23:00,56.193,56.2,56.188,56.196,14400000.0
2009-04-16 13:24:00,56.203,56.209,56.199,56.199,11200000.0
2009-04-16 13:25:00,56.189,56.192,56.179,56.179,17600000.0
2009-04-16 13:26:00,56.195,56.211,56.195,56.205,17600000.0
2009-04-16 13:27:00,56.204,56.215,56.204,56.205,9600000.0
2009-04-16 13:28:00,56.202,56.202,56.109,56.195,16000000.0
2009-04-16 13:29:00,56.089,56.205,56.089,56.205,11200000.0
2009-04-16 13:30:00,56.211,56.211,56.195,56.195,12800000.0
2009-04-16 13:31:00,56.188,56.204,56.188,56.204,11200000.0
2009-04-16 13:32:00,56.202,56.218,56.202,56.218,11200000.0
2009-04-16 13:33:00,56.233,56.24,56.229,56.229,19200000.0
2009-04-16 13:34:00,56.214,56.23,56.214,56.229,12800000.0
2009-04-16 13:35:00,56.224,56.224,56.217,56.217,36800000.0
2009-04-16 13:36:00,56.217,56.225,56.217,56.225,17600000.0
2009-04-16 13:37:00,56.254,56.276,56.254,56.276,13800000.0
2009-04-16 13:38:00,56.277,56.281,56.271,56.278,33600000.0
2009-04-16 13:39:00,56.268,56.268,56.261,56.261,14400000.0
2009-04-16 13:40:00,56.259,56.266,56.255,56.266,40000000.0
2009-04-16 13:41:00,56.269,56.269,56.253,56.253,16000000.0
2009-04-16 13:42:00,56.245,56.255,56.245,56.248,11200000.0
2009-04-16 13:43:00,56.257,56.263,56.252,56.263,27200000.0
2009-04-16 13:44:00,56.274,56.277,56.259,56.273,33600000.0
2009-04-16 13:45:00,56.276,56.283,56.27,56.279,20800000.0
2009-04-16 13:46:00,56.291,56.291,56.273,56.273,24000000.0
2009-04-16 13:47:00,56.272,56.272,56.257,56.257,12800000.0
2009-04-16 13:48:00,56.255,56.264,56.247,56.247,12800000.0
2009-04-16 13:49:00,56.257,56.263,56.256,56.262,17600000.0
2009-04-16 13:50:00,56.262,56.262,56.236,56.247,11200000.0
2009-04-16 13:51:00,56.257,56.272,56.257,56.258,24400000.0
2009-04-16 13:52:00,56.279,56.29,56.271,56.271,12800000.0
2009-04-16 13:53:00,56.281,56.304,56.281,56.297,18000000.0
2009-04-16 13:54:00,56.294,56.296,56.265,56.265,25600000.0
2009-04-16 13:55:00,56.26,56.266,56.259,56.259,9600000.0
2009-04-16 13:56:00,56.274,56.286,56.273,56.285,14800000.0
2009-04-16 13:57:00,56.285,56.285,56.267,56.267,28800000.0
2009-04-16 13:58:00,56.272,56.285,56.272,56.284,14400000.0
2009-04-16 13:59:00,56.282,56.282,56.258,56.259,32000000.0
2009-04-16 14:00:00,56.233,56.242,56.23,56.235,48000000.0
2009-04-16 14:01:00,56.237,56.278,56.237,56.269,32000000.0
2009-04-16 14:02:00,56.255,56.262,56.246,56.262,14800000.0
2009-04-16 14:03:00,56.279,56.288,56.279,56.288,14400000.0
2009-04-16 14:04:00,56.286,56.286,56.243,56.243,11200000.0
2009-04-16 14:05:00,56.23,56.24,56.208,56.208,24000000.0
2009-04-16 14:06:00,56.219,56.242,56.219,56.241,36800000.0
2009-04-16 14:07:00,56.257,56.283,56.257,56.28,40000000.0
2009-04-16 14:08:00,56.285,56.289,56.275,56.275,8000000.0
2009-04-16 14:09:00,56.291,56.348,56.291,56.348,33600000.0
2009-04-16 14:10:00,56.36,56.364,56.349,56.355,33600000.0
2009-04-16 14:11:00,56.358,56.358,56.343,56.352,9600000.0
2009-04-16 14:12:00,56.353,56.369,56.343,56.343,27600000.0
2009-04-16 14:13:00,56.356,56.364,56.352,56.364,14800000.0
2009-04-16 14:14:00,56.36,56.366,56.351,56.366,12800000.0
2009-04-16 14:15:00,56.371,56.389,56.362,56.362,28800000.0
2009-04-16 14:16:00,56.36,56.395,56.36,56.378,25600000.0
2009-04-16 14:17:00,56.381,56.386,56.356,56.356,12800000.0
2009-04-16 14:18:00,56.379,56.406,56.379,56.397,16000000.0
2009-04-16 14:19:00,56.388,56.408,56.384,56.408,9600000.0
2009-04-16 14:20:00,56.415,56.43,56.415,56.424,25600000.0
2009-04-16 14:21:00,56.439,56.446,56.438,56.439,28800000.0
2009-04-16 14:22:00,56.433,56.433,56.414,56.423,24000000.0
2009-04-16 14:23:00,56.428,56.436,56.421,56.435,48000000.0
2009-04-16 14:24:00,56.45,56.452,56.44,56.445,12800000.0
2009-04-16 14:25:00,56.451,56.473,56.447,56.473,12800000.0
2009-04-16 14:26:00,56.478,56.484,56.478,56.482,12800000.0
2009-04-16 14:27:00,56.488,56.521,56.488,56.521,17600000.0
2009-04-16 14:28:00,56.536,56.567,56.536,56.548,11200000.0
2009-04-16 14:29:00,56.565,56.616,56.565,56.606,36800000.0
2009-04-16 14:30:00,56.624,56.624,56.529,56.538,22400000.0
2009-04-16 14:31:00,56.559,56.644,56.559,56.636,20800000.0
2009-04-16 14:32:00,56.654,56.681,56.646,56.681,40000000.0
2009-04-16 14:33:00,56.678,56.678,56.652,56.661,24000000.0
2009-04-16 14:34:00,56.659,56.659,56.588,56.588,33600000.0
2009-04-16 14:35:00,56.6,56.605,56.596,56.596,14400000.0
2009-04-16 14:36:00,56.596,56.596,56.582,56.593,12800000.0
2009-04-16 14:37:00,56.597,56.597,56.535,56.535,11200000.0
2009-04-16 14:38:00,56.529,56.579,56.529,56.579,56000000.0
2009-04-16 14:39:00,56.574,56.579,56.545,56.549,12800000.0
2009-04-16 14:40:00,56.546,56.548,56.524,56.524,14400000.0
2009-04-16 14:41:00,56.541,56.557,56.541,56.553,56000000.0
2009-04-16 14:42:00,56.553,56.574,56.55,56.57,12800000.0
2009-04-16 14:43:00,56.599,56.613,56.599,56.611,25600000.0
2009-04-16 14:44:00,56.59,56.59,56.553,56.553,11200000.0
2009-04-16 14:45:00,56.579,56.611,56.577,56.611,11200000.0
2009-04-16 14:46:00,56.619,56.619,56.595,56.595,11600000.0
2009-04-16 14:47:00,56.618,56.626,56.605,56.605,16000000.0
2009-04-16 14:48:00,56.596,56.604,56.596,56.604,19200000.0
2009-04-16 14:49:00,56.599,56.618,56.596,56.596,32000000.0
2009-04-16 14:50:00,56.566,56.572,56.554,56.572,28800000.0
2009-04-16 14:51:00,56.59,56.655,56.59,56.651,32000000.0
2009-04-16 14:52:00,56.673,56.765,56.673,56.765,12800000.0
2009-04-16 14:53:00,56.762,56.762,56.719,56.719,17600000.0
2009-04-16 14:54:00,56.72,56.758,56.714,56.758,12800000.0
2009-04-16 14:55:00,56.762,56.762,56.733,56.733,16000000.0
2009-04-16 14:56:00,56.705,56.717,56.705,56.706,12800000.0
2009-04-16 14:57:00,56.706,56.74,56.706,56.74,12800000.0
2009-04-16 14:58:00,56.796,56.859,56.796,56.859,17600000.0
2009-04-16 14:59:00,56.989,57.03,56.989,56.994,13800000.0
2009-04-16 15:00:00,56.977,56.99,56.974,56.986,14400000.0
2009-04-16 15:01:00,56.998,57.017,56.978,56.978,12800000.0
2009-04-16 15:02:00,57.001,57.001,56.971,56.971,27200000.0
2009-04-16 15:03:00,56.95,56.966,56.95,56.964,12800000.0
2009-04-16 15:04:00,56.946,56.946,56.933,56.938,24000000.0
2009-04-16 15:05:00,56.994,57.003,56.981,56.981,11200000.0
2009-04-16 15:06:00,56.949,56.949,56.936,56.936,11600000.0
2009-04-16 15:07:00,56.938,56.943,56.936,56.939,26000000.0
2009-04-16 15:08:00,56.935,56.935,56.911,56.93,22400000.0
2009-04-16 15:09:00,56.935,56.966,56.928,56.966,16000000.0
2009-04-16 15:10:00,56.942,56.946,56.928,56.937,40000000.0
2009-04-16 15:11:00,56.953,56.982,56.953,56.976,32000000.0
2009-04-16 15:12:00,56.96,56.992,56.96,56.992,30400000.0
2009-04-16 15:13:00,57.001,57.006,56.972,56.972,44200000.0
2009-04-16 15:14:00,56.98,56.98,56.961,56.97,35200000.0
2009-04-16 15:15:00,56.963,56.963,56.951,56.958,22400000.0
2009-04-16 15:16:00,56.956,56.976,56.956,56.976,36200000.0
2009-04-16 15:17:00,56.968,56.968,56.938,56.938,21800000.0
2009-04-16 15:18:00,56.895,56.899,56.889,56.899,22400000.0
2009-04-16 15:19:00,56.914,56.942,56.914,56.942,16000000.0
2009-04-16 15:20:00,56.935,56.935,56.917,56.93,24000000.0
2009-04-16 15:21:00,56.944,56.947,56.939,56.939,8000000.0
2009-04-16 15:22:00,56.925,56.929,56.918,56.925,14400000.0
2009-04-16 15:23:00,56.933,56.933,56.924,56.925,48000000.0
2009-04-16 15:24:00,56.929,56.941,56.929,56.94,25400000.0
2009-04-16 15:25:00,56.938,56.99,56.938,56.99,27200000.0
2009-04-16 15:26:00,56.993,56.993,56.974,56.974,40000000.0
2009-04-16 15:27:00,56.977,56.977,56.946,56.946,28800000.0
2009-04-16 15:28:00,56.979,56.996,56.979,56.992,70400000.0
2009-04-16 15:29:00,56.993,56.993,56.889,56.975,46400000.0
2009-04-16 15:30:00,56.876,56.962,56.818,56.843,115200000.0
2009-04-16 15:31:00,56.943,56.953,56.943,56.949,61200000.0
2009-04-16 15:32:00,56.934,56.935,56.926,56.935,30400000.0
2009-04-16 15:33:00,56.91,56.923,56.91,56.917,30400000.0
2009-04-16 15:34:00,56.913,56.915,56.895,56.895,22800000.0
2009-04-16 15:35:00,56.874,56.874,56.854,56.855,33000000.0
2009-04-16 15:36:00,56.821,56.821,56.769,56.769,32000000.0
2009-04-16 15:37:00,56.763,56.808,56.763,56.808,30400000.0
2009-04-16 15:38:00,56.832,56.843,56.828,56.831,59600000.0
2009-04-16 15:39:00,56.838,56.848,56.838,56.843,36200000.0
2009-04-16 15:40:00,56.835,56.835,56.805,56.806,35200000.0
2009-04-16 15:41:00,56.789,56.793,56.774,56.774,25600000.0
2009-04-16 15:42:00,56.763,56.763,56.732,56.732,43200000.0
2009-04-16 15:43:00,56.687,56.704,56.687,56.703,27200000.0
2009-04-16 15:44:00,56.701,56.703,56.688,56.688,27200000.0
2009-04-16 15:45:00,56.684,56.699,56.671,56.699,16000000.0
2009-04-16 15:46:00,56.709,56.712,56.703,56.71,14800000.0
2009-04-16 15:47:00,56.706,56.706,56.692,56.694,30400000.0
2009-04-16 15:48:00,56.697,56.705,56.682,56.684,27200000.0
2009-04-16 15:49:00,56.648,56.655,56.627,56.632,11200000.0
2009-04-16 15:50:00,56.624,56.624,56.584,56.584,25600000.0
2009-04-16 15:51:00,56.594,56.594,56.568,56.568,43200000.0
2009-04-16 15:52:00,56.573,56.594,56.573,56.594,20800000.0
2009-04-16 15:53:00,56.614,56.619,56.612,56.613,24000000.0
2009-04-16 15:54:00,56.61,56.647,56.61,56.647,28800000.0
2009-04-16 15:55:00,56.67,56.679,56.648,56.679,24000000.0
2009-04-16 15:56:00,56.663,56.667,56.647,56.65,51600000.0
2009-04-16 15:57:00,56.652,56.685,56.652,56.685,12800000.0
2009-04-16 15:58:00,56.695,56.711,56.69,56.69,19200000.0
2009-04-16 15:59:00,56.683,56.683,56.622,56.622,36800000.0
2009-04-16 16:00:00,56.617,56.74,56.617,56.722,51200000.0
2009-04-16 16:01:00,56.716,56.716,56.676,56.676,41600000.0
2009-04-16 16:02:00,56.677,56.689,56.673,56.689,22400000.0
2009-04-16 16:03:00,56.71,56.711,56.692,56.692,63400000.0
2009-04-16 16:04:00,56.678,56.678,56.617,56.624,44800000.0
2009-04-16 16:05:00,56.625,56.642,56.616,56.642,48000000.0
2009-04-16 16:06:00,56.624,56.624,56.611,56.616,35200000.0
2009-04-16 16:07:00,56.617,56.617,56.576,56.579,32000000.0
2009-04-16 16:08:00,56.574,56.574,56.547,56.547,45200000.0
2009-04-16 16:09:00,56.533,56.54,56.519,56.519,44800000.0
2009-04-16 16:10:00,56.527,56.559,56.527,56.551,41600000.0
2009-04-16 16:11:00,56.551,56.578,56.551,56.578,14400000.0
2009-04-16 16:12:00,56.579,56.579,56.528,56.528,56000000.0
2009-04-16 16:13:00,56.532,56.547,56.527,56.547,11200000.0
2009-04-16 16:14:00,56.56,56.565,56.554,56.562,49600000.0
2009-04-16 16:15:00,56.568,56.591,56.547,56.547,59200000.0
2009-04-16 16:16:00,56.555,56.566,56.545,56.566,17600000.0
2009-04-16 16:17:00,56.581,56.586,56.58,56.585,38400000.0
2009-04-16 16:18:00,56.592,56.596,56.571,56.571,38400000.0
2009-04-16 16:19:00,56.547,56.556,56.539,56.556,22400000.0
2009-04-16 16:20:00,56.57,56.577,56.57,56.576,11200000.0
2009-04-16 16:21:00,56.565,56.568,56.55,56.55,27200000.0
2009-04-16 16:22:00,56.544,56.559,56.539,56.559,41600000.0
2009-04-16 16:23:00,56.575,56.582,56.571,56.578,43000000.0
2009-04-16 16:24:00,56.538,56.538,56.507,56.507,17600000.0
2009-04-16 16:25:00,56.488,56.519,56.488,56.518,33000000.0
2009-04-16 16:26:00,56.519,56.55,56.519,56.55,17600000.0
2009-04-16 16:27:00,56.556,56.565,56.555,56.555,35200000.0
2009-04-16 16:28:00,56.561,56.567,56.556,56.56,26000000.0
2009-04-16 16:29:00,56.558,56.563,56.557,56.563,11200000.0
2009-04-16 16:30:00,56.563,56.563,56.551,56.553,43600000.0
2009-04-16 16:31:00,56.566,56.586,56.566,56.569,41600000.0
2009-04-16 16:32:00,56.579,56.586,56.576,56.578,13200000.0
2009-04-16 16:33:00,56.572,56.573,56.56,56.56,27200000.0
2009-04-16 16:34:00,56.562,56.567,56.555,56.557,35600000.0
2009-04-16 16:35:00,56.554,56.565,56.552,56.563,52800000.0
2009-04-16 16:36:00,56.566,56.578,56.565,56.566,50600000.0
2009-04-16 16:37:00,56.557,56.559,56.526,56.526,41000000.0
2009-04-16 16:38:00,56.524,56.524,56.495,56.495,40000000.0
2009-04-16 16:39:00,56.498,56.506,56.497,56.497,35200000.0
2009-04-16 16:40:00,56.484,56.484,56.434,56.434,56000000.0
2009-04-16 16:41:00,56.438,56.442,56.427,56.427,73600000.0
2009-04-16 16:42:00,56.421,56.433,56.419,56.429,53800000.0
2009-04-16 16:43:00,56.438,56.443,56.428,56.428,17600000.0
2009-04-16 16:44:00,56.41,56.41,56.383,56.383,11200000.0
2009-04-16 16:45:00,56.373,56.373,56.346,56.346,57600000.0
2009-04-16 16:46:00,56.315,56.315,56.301,56.303,12800000.0
2009-04-16 16:47:00,56.291,56.301,56.28,56.296,69800000.0
2009-04-16 16:48:00,56.294,56.306,56.292,56.303,52800000.0
2009-04-16 16:49:00,56.306,56.376,56.306,56.376,36800000.0
2009-04-16 16:50:00,56.377,56.377,56.352,56.362,75200000.0
2009-04-16 16:51:00,56.368,56.382,56.364,56.364,32000000.0
2009-04-16 16:52:00,56.36,56.389,56.36,56.389,45800000.0
2009-04-16 16:53:00,56.433,56.44,56.423,56.423,30400000.0
2009-04-16 16:54:00,56.414,56.414,56.379,56.385,11200000.0
2009-04-16 16:55:00,56.366,56.369,56.362,56.362,27200000.0
2009-04-16 16:56:00,56.368,56.377,56.362,56.367,36800000.0
2009-04-16 16:57:00,56.36,56.369,56.36,56.365,19600000.0
2009-04-16 16:58:00,56.368,56.395,56.367,56.395,12800000.0
2009-04-16 16:59:00,56.432,56.508,56.432,56.508,52000000.0
2009-04-16 17:00:00,56.526,56.526,56.499,56.499,49600000.0
2009-04-16 17:01:00,56.486,56.487,56.478,56.487,39400000.0
2009-04-16 17:02:00,56.502,56.506,56.497,56.504,33600000.0
2009-04-16 17:03:00,56.508,56.521,56.491,56.517,44800000.0
2009-04-16 17:04:00,56.523,56.523,56.51,56.515,41600000.0
2009-04-16 17:05:00,56.519,56.522,56.504,56.504,54400000.0
2009-04-16 17:06:00,56.5,56.514,56.5,56.513,59600000.0
2009-04-16 17:07:00,56.538,56.54,56.526,56.536,35200000.0
2009-04-16 17:08:00,56.523,56.537,56.523,56.537,68800000.0
2009-04-16 17:09:00,56.533,56.555,56.533,56.554,59200000.0
2009-04-16 17:10:00,56.554,56.554,56.544,56.55,25600000.0
2009-04-16 17:11:00,56.535,56.536,56.519,56.519,38400000.0
2009-04-16 17:12:00,56.513,56.516,56.5,56.502,25600000.0
2009-04-16 17:13:00,56.49,56.49,56.476,56.478,29200000.0
2009-04-16 17:14:00,56.466,56.47,56.458,56.47,22400000.0
2009-04-16 17:15:00,56.486,56.509,56.486,56.508,19200000.0
2009-04-16 17:16:00,56.523,56.523,56.499,56.499,9600000.0
2009-04-16 17:17:00,56.511,56.528,56.508,56.528,38400000.0
2009-04-16 17:18:00,56.518,56.534,56.518,56.529,57600000.0
2009-04-16 17:19:00,56.51,56.51,56.493,56.508,24000000.0
2009-04-16 17:20:00,56.486,56.488,56.484,56.484,16000000.0
2009-04-16 17:21:00,56.488,56.495,56.485,56.495,28800000.0
2009-04-16 17:22:00,56.506,56.521,56.506,56.521,18600000.0
2009-04-16 17:23:00,56.52,56.52,56.512,56.516,11200000.0
2009-04-16 17:24:00,56.518,56.518,56.503,56.518,12800000.0
2009-04-16 17:25:00,56.528,56.528,56.514,56.514,17600000.0
2009-04-16 17:26:00,56.522,56.532,56.52,56.523,35200000.0
2009-04-16 17:27:00,56.514,56.514,56.489,56.491,46400000.0
2009-04-16 17:28:00,56.468,56.468,56.407,56.407,32000000.0
2009-04-16 17:29:00,56.404,56.454,56.404,56.454,27200000.0
2009-04-16 17:30:00,56.47,56.507,56.47,56.507,9600000.0
2009-04-16 17:31:00,56.51,56.51,56.497,56.502,88000000.0
2009-04-16 17:32:00,56.521,56.556,56.521,56.556,52800000.0
2009-04-16 17:33:00,56.577,56.593,56.575,56.593,36800000.0
2009-04-16 17:34:00,56.612,56.613,56.593,56.593,63800000.0
2009-04-16 17:35:00,56.607,56.661,56.607,56.661,43200000.0
2009-04-16 17:36:00,56.651,56.651,56.626,56.626,34000000.0
2009-04-16 17:37:00,56.633,56.636,56.624,56.624,16000000.0
2009-04-16 17:38:00,56.61,56.61,56.594,56.594,35200000.0
2009-04-16 17:39:00,56.602,56.611,56.596,56.611,16000000.0
2009-04-16 17:40:00,56.604,56.607,56.596,56.604,75200000.0
2009-04-16 17:41:00,56.608,56.615,56.602,56.602,12800000.0
2009-04-16 17:42:00,56.611,56.613,56.6,56.6,12800000.0
2009-04-16 17:43:00,56.612,56.614,56.604,56.609,17600000.0
2009-04-16 17:44:00,56.612,56.619,56.61,56.613,30400000.0
2009-04-16 17:45:00,56.613,56.621,56.612,56.612,30400000.0
2009-04-16 17:46:00,56.621,56.633,56.621,56.626,41600000.0
2009-04-16 17:47:00,56.637,56.65,56.637,56.648,57600000.0
2009-04-16 17:48:00,56.657,56.657,56.641,56.648,57600000.0
2009-04-16 17:49:00,56.665,56.665,56.639,56.639,45800000.0
2009-04-16 17:50:00,56.633,56.645,56.629,56.645,12800000.0
2009-04-16 17:51:00,56.623,56.627,56.618,56.625,49600000.0
2009-04-16 17:52:00,56.617,56.617,56.603,56.603,43200000.0
2009-04-16 17:53:00,56.607,56.624,56.607,56.624,33600000.0
2009-04-16 17:54:00,56.643,56.654,56.64,56.654,38800000.0
2009-04-16 17:55:00,56.657,56.66,56.65,56.656,40000000.0
2009-04-16 17:56:00,56.662,56.678,56.662,56.67,44800000.0
2009-04-16 17:57:00,56.674,56.675,56.655,56.657,37200000.0
2009-04-16 17:58:00,56.626,56.626,56.616,56.621,17600000.0
2009-04-16 17:59:00,56.64,56.64,56.624,56.626,62800000.0
2009-04-16 18:00:00,56.611,56.611,56.574,56.574,51200000.0
2009-04-16 18:01:00,56.564,56.564,56.553,56.555,32000000.0
2009-04-16 18:02:00,56.539,56.54,56.503,56.503,24400000.0
2009-04-16 18:03:00,56.497,56.547,56.497,56.547,36800000.0
2009-04-16 18:04:00,56.546,56.546,56.527,56.527,34000000.0
2009-04-16 18:05:00,56.522,56.524,56.508,56.508,12800000.0
2009-04-16 18:06:00,56.493,56.498,56.479,56.498,30400000.0
2009-04-16 18:07:00,56.499,56.51,56.499,56.51,11200000.0
2009-04-16 18:08:00,56.514,56.519,56.51,56.518,84800000.0
2009-04-16 18:09:00,56.518,56.523,56.5,56.523,33600000.0
2009-04-16 18:10:00,56.536,56.545,56.53,56.542,16000000.0
2009-04-16 18:11:00,56.572,56.609,56.572,56.609,9600000.0
2009-04-16 18:12:00,56.639,56.652,56.639,56.652,12800000.0
2009-04-16 18:13:00,56.682,56.709,56.68,56.689,27200000.0
2009-04-16 18:14:00,56.697,56.698,56.677,56.677,19200000.0
2009-04-16 18:15:00,56.668,56.67,56.663,56.664,30400000.0
2009-04-16 18:16:00,56.676,56.681,56.658,56.658,56400000.0
2009-04-16 18:17:00,56.631,56.649,56.63,56.649,43200000.0
2009-04-16 18:18:00,56.648,56.651,56.645,56.648,30400000.0
2009-04-16 18:19:00,56.645,56.645,56.629,56.629,46800000.0
2009-04-16 18:20:00,56.625,56.662,56.625,56.643,43200000.0
2009-04-16 18:21:00,56.652,56.652,56.624,56.624,12800000.0
2009-04-16 18:22:00,56.629,56.635,56.605,56.605,34000000.0
2009-04-16 18:23:00,56.597,56.597,56.579,56.588,46400000.0
2009-04-16 18:24:00,56.58,56.597,56.58,56.59,52800000.0
2009-04-16 18:25:00,56.581,56.581,56.523,56.523,33000000.0
2009-04-16 18:26:00,56.526,56.526,56.49,56.496,30400000.0
2009-04-16 18:27:00,56.495,56.495,56.482,56.482,33600000.0
2009-04-16 18:28:00,56.481,56.505,56.481,56.505,12800000.0
2009-04-16 18:29:00,56.515,56.518,56.455,56.455,25600000.0
2009-04-16 18:30:00,56.457,56.477,56.457,56.477,36800000.0
2009-04-16 18:31:00,56.485,56.509,56.485,56.502,8000000.0
2009-04-16 18:32:00,56.504,56.513,56.502,56.509,70400000.0
2009-04-16 18:33:00,56.516,56.521,56.516,56.517,32000000.0
2009-04-16 18:34:00,56.509,56.514,56.503,56.514,19200000.0
2009-04-16 18:35:00,56.53,56.533,56.52,56.528,43200000.0
2009-04-16 18:36:00,56.553,56.595,56.553,56.592,68800000.0
2009-04-16 18:37:00,56.601,56.632,56.599,56.632,37200000.0
2009-04-16 18:38:00,56.639,56.689,56.639,56.647,49600000.0
2009-04-16 18:39:00,56.617,56.617,56.564,56.564,76200000.0
2009-04-16 18:40:00,56.548,56.55,56.536,56.546,65600000.0
2009-04-16 18:41:00,56.54,56.549,56.531,56.531,72000000.0
2009-04-16 18:42:00,56.526,56.526,56.512,56.515,78800000.0
2009-04-16 18:43:00,56.52,56.533,56.52,56.533,49600000.0
2009-04-16 18:44:00,56.531,56.549,56.531,56.549,30400000.0
2009-04-16 18:45:00,56.563,56.569,56.548,56.565,12800000.0
2009-04-16 18:46:00,56.561,56.563,56.552,56.563,12800000.0
2009-04-16 18:47:00,56.562,56.581,56.562,56.569,14400000.0
2009-04-16 18:48:00,56.566,56.583,56.566,56.569,28800000.0
2009-04-16 18:49:00,56.565,56.586,56.565,56.585,24000000.0
2009-04-16 18:50:00,56.591,56.609,56.588,56.609,46400000.0
2009-04-16 18:51:00,56.61,56.61,56.597,56.599,12800000.0
2009-04-16 18:52:00,56.575,56.603,56.575,56.595,19200000.0
2009-04-16 18:53:00,56.617,56.65,56.617,56.65,30400000.0
2009-04-16 18:54:00,56.62,56.648,56.62,56.648,19200000.0
2009-04-16 18:55:00,56.66,56.66,56.634,56.651,22400000.0
2009-04-16 18:56:00,56.671,56.675,56.659,56.66,16000000.0
2009-04-16 18:57:00,56.669,56.677,56.669,56.677,19200000.0
2009-04-16 18:58:00,56.678,56.678,56.666,56.674,32000000.0
2009-04-16 18:59:00,56.666,56.666,56.641,56.648,32000000.0
2009-04-16 19:00:00,56.64,56.64,56.621,56.621,14400000.0
2009-04-16 19:01:00,56.595,56.616,56.593,56.611,19200000.0
2009-04-16 19:02:00,56.619,56.633,56.619,56.633,43200000.0
2009-04-16 19:03:00,56.65,56.652,56.643,56.645,14800000.0
2009-04-16 19:04:00,56.633,56.641,56.629,56.629,17600000.0
2009-04-16 19:05:00,56.639,56.65,56.635,56.65,22400000.0
2009-04-16 19:06:00,56.66,56.66,56.646,56.651,56000000.0
2009-04-16 19:07:00,56.668,56.68,56.668,56.673,35600000.0
2009-04-16 19:08:00,56.664,56.675,56.664,56.666,22400000.0
2009-04-16 19:09:00,56.663,56.664,56.654,56.654,12800000.0
2009-04-16 19:10:00,56.643,56.643,56.594,56.594,8000000.0
2009-04-16 19:11:00,56.56,56.56,56.533,56.537,30200000.0
2009-04-16 19:12:00,56.537,56.545,56.537,56.545,24000000.0
2009-04-16 19:13:00,56.552,56.558,56.55,56.558,9600000.0
2009-04-16 19:14:00,56.56,56.563,56.555,56.562,12800000.0
2009-04-16 19:15:00,56.554,56.569,56.554,56.567,9600000.0
2009-04-16 19:16:00,56.559,56.559,56.535,56.555,8000000.0
2009-04-16 19:17:00,56.565,56.565,56.554,56.554,14400000.0
2009-04-16 19:18:00,56.53,56.55,56.53,56.546,32000000.0
2009-04-16 19:19:00,56.539,56.554,56.539,56.546,11200000.0
2009-04-16 19:20:00,56.555,56.556,56.543,56.55,14400000.0
2009-04-16 19:21:00,56.541,56.542,56.533,56.542,17600000.0
2009-04-16 19:22:00,56.495,56.495,56.474,56.493,14400000.0
2009-04-16 19:23:00,56.495,56.497,56.484,56.488,16000000.0
2009-04-16 19:24:00,56.499,56.501,56.485,56.489,48000000.0
2009-04-16 19:25:00,56.477,56.493,56.477,56.493,11200000.0
2009-04-16 19:26:00,56.492,56.492,56.469,56.469,41600000.0
2009-04-16 19:27:00,56.435,56.462,56.435,56.462,14400000.0
2009-04-16 19:28:00,56.457,56.46,56.443,56.45,12800000.0
2009-04-16 19:29:00,56.453,56.455,56.446,56.449,12800000.0
2009-04-16 19:30:00,56.45,56.459,56.45,56.459,11200000.0
2009-04-16 19:31:00,56.459,56.464,56.458,56.458,12800000.0
2009-04-16 19:32:00,56.461,56.479,56.461,56.472,11200000.0
2009-04-16 19:33:00,56.472,56.472,56.447,56.452,11200000.0
2009-04-16 19:34:00,56.424,56.424,56.402,56.414,13200000.0
2009-04-16 19:35:00,56.418,56.433,56.417,56.422,17600000.0
2009-04-16 19:36:00,56.423,56.423,56.41,56.421,16000000.0
2009-04-16 19:37:00,56.428,56.435,56.404,56.404,11200000.0
2009-04-16 19:38:00,56.384,56.392,56.384,56.389,9600000.0
2009-04-16 19:39:00,56.378,56.385,56.375,56.375,12800000.0
2009-04-16 19:40:00,56.368,56.388,56.368,56.388,11200000.0
2009-04-16 19:41:00,56.404,56.416,56.403,56.416,11200000.0
2009-04-16 19:42:00,56.389,56.403,56.386,56.386,11200000.0
2009-04-16 19:43:00,56.406,56.406,56.382,56.382,19200000.0
2009-04-16 19:44:00,56.43,56.487,56.43,56.486,11200000.0
2009-04-16 19:45:00,56.504,56.504,56.484,56.488,16000000.0
2009-04-16 19:46:00,56.467,56.482,56.467,56.482,13800000.0
2009-04-16 19:47:00,56.479,56.485,56.477,56.477,17600000.0
2009-04-16 19:48:00,56.494,56.494,56.479,56.489,12800000.0
2009-04-16 19:49:00,56.484,56.484,56.453,56.476,30400000.0
2009-04-16 19:50:00,56.47,56.47,56.457,56.457,12800000.0
2009-04-16 19:51:00,56.45,56.47,56.45,56.47,12800000.0
2009-04-16 19:52:00,56.463,56.476,56.455,56.474,16000000.0
2009-04-16 19:53:00,56.475,56.491,56.475,56.491,13200000.0
2009-04-16 19:54:00,56.495,56.495,56.462,56.462,12800000.0
2009-04-16 19:55:00,56.46,56.464,56.46,56.462,11200000.0
2009-04-16 19:56:00,56.447,56.455,56.447,56.453,14400000.0
2009-04-16 19:57:00,56.474,56.485,56.474,56.485,9600000.0
2009-04-16 19:58:00,56.496,56.499,56.472,56.472,11200000.0
2009-04-16 19:59:00,56.47,56.47,56.449,56.449,8000000.0
2009-04-16 20:00:00,56.446,56.481,56.446,56.481,17600000.0
2009-04-16 20:01:00,56.515,56.522,56.515,56.522,11200000.0
2009-04-16 20:02:00,56.526,56.532,56.522,56.522,17600000.0
2009-04-16 20:03:00,56.529,56.532,56.523,56.523,8000000.0
2009-04-16 20:04:00,56.524,56.535,56.523,56.523,30400000.0
2009-04-16 20:05:00,56.485,56.499,56.48,56.499,12800000.0
2009-04-16 20:06:00,56.513,56.521,56.5,56.51,11200000.0
2009-04-16 20:07:00,56.507,56.51,56.502,56.509,9600000.0
2009-04-16 20:08:00,56.498,56.507,56.493,56.501,38400000.0
2009-04-16 20:09:00,56.511,56.517,56.508,56.514,11200000.0
2009-04-16 20:10:00,56.51,56.51,56.492,56.493,16000000.0
2009-04-16 20:11:00,56.51,56.523,56.507,56.507,11200000.0
2009-04-16 20:12:00,56.514,56.551,56.514,56.551,8000000.0
2009-04-16 20:13:00,56.568,56.577,56.564,56.566,27600000.0
2009-04-16 20:14:00,56.575,56.58,56.517,56.58,9600000.0
2009-04-16 20:15:00,56.572,56.574,56.571,56.571,8000000.0
2009-04-16 20:16:00,56.565,56.573,56.553,56.573,28800000.0
2009-04-16 20:17:00,56.565,56.566,56.513,56.513,33600000.0
2009-04-16 20:18:00,56.515,56.515,56.496,56.515,32400000.0
2009-04-16 20:19:00,56.533,56.536,56.525,56.531,11200000.0
2009-04-16 20:20:00,56.541,56.576,56.541,56.576,19200000.0
2009-04-16 20:21:00,56.589,56.606,56.585,56.606,16000000.0
2009-04-16 20:22:00,56.605,56.613,56.601,56.613,9600000.0
2009-04-16 20:23:00,56.607,56.611,56.599,56.604,12800000.0
2009-04-16 20:24:00,56.602,56.602,56.574,56.574,8000000.0
2009-04-16 20:25:00,56.569,56.594,56.569,56.594,11200000.0
2009-04-16 20:26:00,56.597,56.609,56.592,56.609,16000000.0
2009-04-16 20:27:00,56.617,56.617,56.601,56.601,12800000.0
2009-04-16 20:28:00,56.599,56.607,56.592,56.602,11200000.0
2009-04-16 20:29:00,56.605,56.615,56.512,56.615,16000000.0
2009-04-16 20:30:00,56.643,56.662,56.631,56.654,27600000.0
2009-04-16 20:31:00,56.667,56.701,56.667,56.691,12800000.0
2009-04-16 20:32:00,56.682,56.693,56.678,56.692,12800000.0
2009-04-16 20:33:00,56.684,56.692,56.677,56.685,12800000.0
2009-04-16 20:34:00,56.693,56.715,56.693,56.715,11200000.0
2009-04-16 20:35:00,56.731,56.739,56.731,56.737,8000000.0
2009-04-16 20:36:00,56.739,56.747,56.733,56.74,16000000.0
2009-04-16 20:37:00,56.739,56.771,56.739,56.771,12800000.0
2009-04-16 20:38:00,56.791,56.791,56.777,56.779,12800000.0
2009-04-16 20:39:00,56.77,56.772,56.763,56.763,14400000.0
2009-04-16 20:40:00,56.754,56.765,56.754,56.762,11200000.0
2009-04-16 20:41:00,56.765,56.765,56.747,56.747,11200000.0
2009-04-16 20:42:00,56.749,56.758,56.749,56.758,11200000.0
2009-04-16 20:43:00,56.768,56.781,56.768,56.777,14400000.0
2009-04-16 20:44:00,56.782,56.789,56.779,56.784,11200000.0
2009-04-16 20:45:00,56.761,56.779,56.761,56.779,12800000.0
2009-04-16 20:46:00,56.808,56.811,56.773,56.773,14400000.0
2009-04-16 20:47:00,56.761,56.766,56.755,56.755,8000000.0
2009-04-16 20:48:00,56.769,56.769,56.761,56.768,17600000.0
2009-04-16 20:49:00,56.764,56.769,56.76,56.769,19200000.0
2009-04-16 20:50:00,56.757,56.767,56.757,56.767,16000000.0
2009-04-16 20:51:00,56.773,56.779,56.769,56.769,29200000.0
2009-04-16 20:52:00,56.783,56.81,56.783,56.798,12800000.0
2009-04-16 20:53:00,56.8,56.84,56.8,56.82,16000000.0
2009-04-16 20:54:00,56.8,56.818,56.8,56.809,12800000.0
2009-04-16 20:55:00,56.805,56.805,56.795,56.803,12800000.0
2009-04-16 20:56:00,56.795,56.795,56.762,56.762,12800000.0
2009-04-16 20:57:00,56.759,56.79,56.759,56.789,13200000.0
2009-04-16 20:58:00,56.772,56.805,56.772,56.789,16000000.0
2009-04-16 20:59:00,56.814,56.814,56.796,56.796,11200000.0
2009-04-16 21:00:00,56.794,56.794,56.775,56.775,17600000.0
2009-04-16 21:01:00,56.765,56.775,56.764,56.764,11200000.0
2009-04-16 21:02:00,56.772,56.772,56.765,56.765,16000000.0
2009-04-16 21:03:00,56.77,56.77,56.754,56.754,8000000.0
2009-04-16 21:04:00,56.75,56.75,56.735,56.735,9600000.0
2009-04-16 21:05:00,56.753,56.773,56.753,56.763,14400000.0
2009-04-16 21:06:00,56.765,56.765,56.661,56.752,14400000.0
2009-04-16 21:07:00,56.76,56.76,56.742,56.75,14400000.0
2009-04-16 21:08:00,56.765,56.783,56.76,56.782,16000000.0
2009-04-16 21:09:00,56.791,56.813,56.783,56.813,11200000.0
2009-04-16 21:10:00,56.839,56.842,56.836,56.836,8000000.0
2009-04-16 21:11:00,56.846,56.851,56.832,56.842,12800000.0
2009-04-16 21:12:00,56.841,56.858,56.841,56.858,12800000.0
2009-04-16 21:13:00,56.832,56.862,56.832,56.853,16000000.0
2009-04-16 21:14:00,56.857,56.857,56.843,56.843,12800000.0
2009-04-16 21:15:00,56.852,56.855,56.849,56.849,11200000.0
2009-04-16 21:16:00,56.853,56.853,56.848,56.848,19200000.0
2009-04-16 21:17:00,56.846,56.846,56.836,56.837,14400000.0
2009-04-16 21:18:00,56.837,56.847,56.837,56.843,9600000.0
2009-04-16 21:19:00,56.848,56.856,56.848,56.853,17600000.0
2009-04-16 21:20:00,56.849,56.867,56.849,56.867,14400000.0
2009-04-16 21:21:00,56.867,56.885,56.864,56.885,8000000.0
2009-04-16 21:22:00,56.895,56.93,56.895,56.929,12800000.0
2009-04-16 21:23:00,56.946,56.97,56.946,56.96,12800000.0
2009-04-16 21:24:00,56.939,56.948,56.935,56.935,11200000.0
2009-04-16 21:25:00,56.935,56.935,56.877,56.877,17600000.0
2009-04-16 21:26:00,56.881,56.888,56.878,56.881,24000000.0
2009-04-16 21:27:00,56.867,56.867,56.854,56.867,22400000.0
2009-04-16 21:28:00,56.876,56.876,56.855,56.858,11200000.0
2009-04-16 21:29:00,56.859,56.865,56.859,56.862,26600000.0
2009-04-16 21:30:00,56.849,56.849,56.83,56.834,12800000.0
2009-04-16 21:31:00,56.82,56.82,56.773,56.773,16000000.0
2009-04-16 21:32:00,56.732,56.746,56.728,56.733,12800000.0
2009-04-16 21:33:00,56.752,56.757,56.741,56.756,11200000.0
2009-04-16 21:34:00,56.775,56.775,56.729,56.732,8000000.0
2009-04-16 21:35:00,56.738,56.738,56.728,56.728,14400000.0
2009-04-16 21:36:00,56.727,56.727,56.663,56.663,11200000.0
2009-04-16 21:37:00,56.658,56.707,56.654,56.707,16000000.0
2009-04-16 21:38:00,56.71,56.728,56.708,56.708,14400000.0
2009-04-16 21:39:00,56.697,56.746,56.697,56.746,12200000.0
2009-04-16 21:40:00,56.748,56.756,56.748,56.752,9600000.0
2009-04-16 21:41:00,56.668,56.761,56.668,56.761,11200000.0
2009-04-16 21:42:00,56.764,56.769,56.754,56.754,12800000.0
2009-04-16 21:43:00,56.761,56.772,56.761,56.771,8000000.0
2009-04-16 21:44:00,56.759,56.759,56.735,56.735,8000000.0
2009-04-16 21:45:00,56.728,56.737,56.728,56.737,17000000.0
2009-04-16 21:46:00,56.719,56.733,56.719,56.726,14400000.0
2009-04-16 21:47:00,56.717,56.719,56.713,56.718,11200000.0
2009-04-16 21:48:00,56.718,56.719,56.709,56.715,35200000.0
2009-04-16 21:49:00,56.714,56.714,56.697,56.697,11200000.0
2009-04-16 21:50:00,56.707,56.711,56.694,56.7,12800000.0
2009-04-16 21:51:00,56.708,56.708,56.688,56.688,17600000.0
2009-04-16 21:52:00,56.689,56.691,56.687,56.691,11200000.0
2009-04-16 21:53:00,56.695,56.695,56.686,56.686,11200000.0
2009-04-16 21:54:00,56.69,56.693,56.685,56.693,11200000.0
2009-04-16 21:55:00,56.689,56.689,56.668,56.668,12800000.0
2009-04-16 21:56:00,56.693,56.703,56.693,56.7,12800000.0
2009-04-16 21:57:00,56.706,56.713,56.702,56.702,17600000.0
2009-04-16 21:58:00,56.693,56.694,56.687,56.687,8000000.0
2009-04-16 21:59:00,56.693,56.693,56.679,56.679,12800000.0
2009-04-16 22:00:00,56.682,56.689,56.679,56.688,17600000.0
2009-04-16 22:01:00,56.685,56.698,56.685,56.698,11200000.0
2009-04-16 22:02:00,56.705,56.705,56.699,56.699,11200000.0
2009-04-16 22:03:00,56.688,56.693,56.688,56.693,18000000.0
2009-04-16 22:04:00,56.693,56.695,56.679,56.69,16000000.0
2009-04-16 22:05:00,56.707,56.723,56.707,56.713,11200000.0
2009-04-16 22:06:00,56.734,56.742,56.725,56.742,12800000.0
2009-04-16 22:07:00,56.73,56.739,56.722,56.725,16000000.0
2009-04-16 22:08:00,56.723,56.733,56.723,56.73,9600000.0
2009-04-16 22:09:00,56.746,56.751,56.734,56.746,22400000.0
2009-04-16 22:10:00,56.736,56.747,56.736,56.747,22400000.0
2009-04-16 22:11:00,56.759,56.795,56.759,56.795,11200000.0
2009-04-16 22:12:00,56.775,56.781,56.773,56.781,12800000.0
2009-04-16 22:13:00,56.764,56.781,56.764,56.774,12800000.0
2009-04-16 22:14:00,56.791,56.797,56.781,56.781,12800000.0
2009-04-16 22:15:00,56.783,56.788,56.781,56.783,14400000.0
2009-04-16 22:16:00,56.75,56.784,56.75,56.757,17600000.0
2009-04-16 22:17:00,56.781,56.785,56.781,56.781,19200000.0
2009-04-16 22:18:00,56.786,56.836,56.786,56.836,11600000.0
2009-04-16 22:19:00,56.837,56.837,56.823,56.826,12800000.0
2009-04-16 22:20:00,56.819,56.833,56.819,56.829,13200000.0
2009-04-16 22:21:00,56.822,56.824,56.804,56.824,9600000.0
2009-04-16 22:22:00,56.79,56.793,56.785,56.79,12800000.0
2009-04-16 22:23:00,56.82,56.82,56.813,56.818,12800000.0
2009-04-16 22:24:00,56.814,56.818,56.814,56.818,11200000.0
2009-04-16 22:25:00,56.813,56.813,56.8,56.803,15800000.0
2009-04-16 22:26:00,56.785,56.793,56.785,56.793,11200000.0
2009-04-16 22:27:00,56.802,56.807,56.798,56.798,12800000.0
2009-04-16 22:28:00,56.797,56.811,56.797,56.8,11200000.0
2009-04-16 22:29:00,56.807,56.812,56.802,56.808,15400000.0
2009-04-16 22:30:00,56.805,56.81,56.798,56.798,17600000.0
2009-04-16 22:31:00,56.771,56.779,56.771,56.771,11200000.0
2009-04-16 22:32:00,56.792,56.792,56.784,56.786,12800000.0
2009-04-16 22:33:00,56.779,56.779,56.756,56.756,11200000.0
2009-04-16 22:34:00,56.767,56.767,56.752,56.764,12800000.0
2009-04-16 22:35:00,56.757,56.763,56.755,56.76,12200000.0
2009-04-16 22:36:00,56.756,56.76,56.755,56.76,43200000.0
2009-04-16 22:37:00,56.76,56.773,56.76,56.772,25600000.0
2009-04-16 22:38:00,56.786,56.798,56.786,56.792,8000000.0
2009-04-16 22:39:00,56.808,56.817,56.804,56.804,9600000.0
2009-04-16 22:40:00,56.786,56.787,56.776,56.777,17600000.0
2009-04-16 22:41:00,56.778,56.778,56.767,56.772,11200000.0
2009-04-16 22:42:00,56.762,56.768,56.752,56.757,14400000.0
2009-04-16 22:43:00,56.744,56.752,56.738,56.751,16000000.0
2009-04-16 22:44:00,56.75,56.751,56.744,56.749,8000000.0
2009-04-16 22:45:00,56.739,56.739,56.721,56.723,16000000.0
2009-04-16 22:46:00,56.728,56.728,56.716,56.723,11200000.0
2009-04-16 22:47:00,56.724,56.745,56.724,56.745,11200000.0
2009-04-16 22:48:00,56.751,56.755,56.739,56.739,11200000.0
2009-04-16 22:49:00,56.73,56.736,56.729,56.736,12800000.0
2009-04-16 22:50:00,56.743,56.746,56.74,56.742,8000000.0
2009-04-16 22:51:00,56.75,56.766,56.747,56.766,14400000.0
2009-04-16 22:52:00,56.743,56.751,56.743,56.748,11200000.0
2009-04-16 22:53:00,56.756,56.81,56.756,56.81,17600000.0
2009-04-16 22:54:00,56.81,56.81,56.796,56.81,12800000.0
2009-04-16 22:55:00,56.812,56.814,56.812,56.814,9600000.0
2009-04-16 22:56:00,56.801,56.805,56.801,56.805,9600000.0
2009-04-16 22:57:00,56.806,56.819,56.806,56.819,9600000.0
2009-04-16 22:58:00,56.828,56.828,56.82,56.82,14400000.0
2009-04-16 22:59:00,56.812,56.812,56.765,56.765,8000000.0
2009-04-16 23:00:00,56.765,56.797,56.765,56.797,17600000.0
2009-04-16 23:01:00,56.793,56.793,56.783,56.785,8000000.0
2009-04-16 23:02:00,56.772,56.783,56.765,56.765,17600000.0
2009-04-16 23:03:00,56.775,56.775,56.752,56.756,16000000.0
2009-04-16 23:04:00,56.746,56.747,56.739,56.743,11200000.0
2009-04-16 23:05:00,56.738,56.746,56.733,56.745,33600000.0
2009-04-16 23:06:00,56.758,56.759,56.754,56.756,12800000.0
2009-04-16 23:07:00,56.758,56.777,56.757,56.777,12800000.0
2009-04-16 23:08:00,56.775,56.775,56.769,56.769,16000000.0
2009-04-16 23:09:00,56.764,56.764,56.749,56.749,17600000.0
2009-04-16 23:10:00,56.765,56.788,56.765,56.788,13200000.0
2009-04-16 23:11:00,56.791,56.792,56.788,56.79,11200000.0
2009-04-16 23:12:00,56.8,56.806,56.797,56.798,8000000.0
2009-04-16 23:13:00,56.786,56.791,56.775,56.791,12800000.0
2009-04-16 23:14:00,56.797,56.802,56.797,56.802,11200000.0
2009-04-16 23:15:00,56.81,56.81,56.8,56.81,12800000.0
2009-04-16 23:16:00,56.815,56.817,56.805,56.811,17600000.0
2009-04-16 23:17:00,56.804,56.815,56.797,56.815,12800000.0
2009-04-16 23:18:00,56.781,56.801,56.781,56.795,11200000.0
2009-04-16 23:19:00,56.794,56.802,56.778,56.783,13200000.0
2009-04-16 23:20:00,56.796,56.806,56.789,56.8,14400000.0
2009-04-16 23:21:00,56.783,56.796,56.782,56.784,9600000.0
2009-04-16 23:22:00,56.758,56.767,56.755,56.761,11200000.0
2009-04-16 23:23:00,56.753,56.753,56.75,56.753,11200000.0
2009-04-16 23:24:00,56.772,56.775,56.751,56.775,11200000.0
2009-04-16 23:25:00,56.777,56.787,56.766,56.766,14400000.0
2009-04-16 23:26:00,56.763,56.763,56.751,56.755,12800000.0
2009-04-16 23:27:00,56.745,56.75,56.745,56.749,11200000.0
2009-04-16 23:29:00,56.748,56.759,56.748,56.748,12800000.0
2009-04-16 23:30:00,56.746,56.746,56.718,56.718,16000000.0
2009-04-16 23:31:00,56.725,56.735,56.724,56.734,12800000.0
2009-04-16 23:32:00,56.734,56.749,56.734,56.743,17600000.0
2009-04-16 23:33:00,56.786,56.829,56.786,56.829,12800000.0
2009-04-16 23:34:00,56.812,56.812,56.765,56.765,8000000.0
2009-04-16 23:35:00,56.775,56.785,56.775,56.785,16000000.0
2009-04-16 23:36:00,56.796,56.801,56.791,56.801,12800000.0
2009-04-16 23:37:00,56.806,56.811,56.797,56.797,12800000.0
2009-04-16 23:38:00,56.788,56.805,56.788,56.805,11200000.0
2009-04-16 23:39:00,56.799,56.806,56.796,56.8,12800000.0
2009-04-16 23:40:00,56.79,56.797,56.77,56.777,35200000.0
2009-04-16 23:41:00,56.773,56.784,56.773,56.783,12800000.0
2009-04-16 23:42:00,56.786,56.786,56.778,56.781,17600000.0
2009-04-16 23:43:00,56.798,56.816,56.798,56.806,8000000.0
2009-04-16 23:44:00,56.802,56.802,56.787,56.802,16000000.0
2009-04-16 23:45:00,56.79,56.793,56.778,56.79,10600000.0
2009-04-16 23:46:00,56.804,56.818,56.804,56.818,17600000.0
2009-04-16 23:47:00,56.832,56.841,56.832,56.834,12800000.0
2009-04-16 23:48:00,56.833,56.852,56.833,56.852,8000000.0
2009-04-16 23:49:00,56.882,56.913,56.88,56.913,16000000.0
2009-04-16 23:50:00,56.919,56.919,56.908,56.909,11200000.0
2009-04-16 23:51:00,56.899,56.917,56.896,56.917,12800000.0
2009-04-16 23:52:00,56.917,56.917,56.875,56.875,16000000.0
2009-04-16 23:53:00,56.873,56.873,56.859,56.861,9600000.0
2009-04-16 23:54:00,56.855,56.867,56.835,56.867,14400000.0
2009-04-16 23:55:00,56.87,56.876,56.85,56.854,12800000.0
2009-04-16 23:56:00,56.851,56.851,56.763,56.763,11200000.0
2009-04-16 23:57:00,56.862,56.862,56.845,56.861,13200000.0
2009-04-16 23:58:00,56.861,56.861,56.84,56.86,11200000.0
2009-04-16 23:59:00,56.855,56.855,56.848,56.848,8000000.0
2009-04-17 00:00:00,56.831,56.859,56.831,56.854,18000000.0
2009-04-17 00:01:00,56.846,56.847,56.836,56.839,12800000.0
2009-04-17 00:02:00,56.808,56.813,56.782,56.809,11200000.0
2009-04-17 00:03:00,56.82,56.846,56.82,56.846,12800000.0
2009-04-17 00:04:00,56.839,56.858,56.839,56.839,9600000.0
2009-04-17 00:05:00,56.839,56.84,56.827,56.837,11200000.0
2009-04-17 00:06:00,56.831,56.844,56.831,56.844,11200000.0
2009-04-17 00:07:00,56.846,56.859,56.846,56.859,12800000.0
2009-04-17 00:08:00,56.837,56.857,56.837,56.854,12800000.0
2009-04-17 00:09:00,56.75,56.838,56.75,56.838,16000000.0
2009-04-17 00:10:00,56.842,56.857,56.842,56.853,12800000.0
2009-04-17 00:11:00,56.844,56.844,56.827,56.827,16000000.0
2009-04-17 00:12:00,56.827,56.838,56.827,56.837,12800000.0
2009-04-17 00:13:00,56.841,56.852,56.841,56.846,12800000.0
2009-04-17 00:14:00,56.852,56.859,56.847,56.847,14400000.0
2009-04-17 00:15:00,56.82,56.82,56.815,56.818,28800000.0
2009-04-17 00:16:00,56.843,56.849,56.84,56.846,14400000.0
2009-04-17 00:17:00,56.847,56.863,56.838,56.838,17600000.0
2009-04-17 00:18:00,56.803,56.831,56.803,56.831,12800000.0
2009-04-17 00:19:00,56.829,56.834,56.829,56.829,12800000.0
2009-04-17 00:20:00,56.826,56.846,56.826,56.83,17600000.0
2009-04-17 00:21:00,56.851,56.857,56.846,56.849,12800000.0
2009-04-17 00:22:00,56.835,56.847,56.831,56.831,17600000.0
2009-04-17 00:23:00,56.827,56.827,56.814,56.814,8000000.0
2009-04-17 00:24:00,56.811,56.813,56.804,56.813,8000000.0
2009-04-17 00:25:00,56.821,56.841,56.815,56.841,16000000.0
2009-04-17 00:26:00,56.854,56.856,56.846,56.854,12800000.0
2009-04-17 00:27:00,56.823,56.823,56.799,56.801,8000000.0
2009-04-17 00:28:00,56.783,56.81,56.783,56.81,32400000.0
2009-04-17 00:29:00,56.818,56.821,56.813,56.821,12800000.0
2009-04-17 00:30:00,56.817,56.817,56.787,56.787,11200000.0
2009-04-17 00:31:00,56.784,56.793,56.784,56.791,11200000.0
2009-04-17 00:32:00,56.785,56.794,56.779,56.794,12800000.0
2009-04-17 00:33:00,56.799,56.805,56.798,56.798,12800000.0
2009-04-17 00:34:00,56.798,56.82,56.798,56.801,19200000.0
2009-04-17 00:35:00,56.813,56.813,56.795,56.798,28800000.0
2009-04-17 00:36:00,56.805,56.805,56.793,56.794,17600000.0
2009-04-17 00:37:00,56.804,56.816,56.794,56.794,12800000.0
2009-04-17 00:38:00,56.802,56.813,56.796,56.796,17600000.0
2009-04-17 00:39:00,56.807,56.823,56.805,56.823,12800000.0
2009-04-17 00:40:00,56.825,56.826,56.814,56.814,16000000.0
2009-04-17 00:41:00,56.821,56.837,56.817,56.817,12800000.0
2009-04-17 00:42:00,56.809,56.836,56.809,56.833,12800000.0
2009-04-17 00:43:00,56.846,56.862,56.846,56.861,11200000.0
2009-04-17 00:44:00,56.837,56.847,56.82,56.828,8000000.0
2009-04-17 00:45:00,56.817,56.839,56.816,56.839,10600000.0
2009-04-17 00:46:00,56.827,56.827,56.812,56.812,14400000.0
2009-04-17 00:47:00,56.802,56.815,56.801,56.812,12800000.0
2009-04-17 00:48:00,56.82,56.852,56.816,56.852,9600000.0
2009-04-17 00:49:00,56.836,56.848,56.836,56.848,16000000.0
2009-04-17 00:50:00,56.856,56.859,56.854,56.859,11200000.0
2009-04-17 00:51:00,56.858,56.903,56.858,56.883,17600000.0
2009-04-17 00:52:00,56.884,56.943,56.884,56.938,11200000.0
2009-04-17 00:53:00,56.923,56.948,56.923,56.942,8000000.0
2009-04-17 00:54:00,56.934,56.936,56.932,56.935,8000000.0
2009-04-17 00:55:00,56.927,56.934,56.909,56.909,28800000.0
2009-04-17 00:56:00,56.909,56.926,56.909,56.926,12800000.0
2009-04-17 00:57:00,56.937,56.953,56.937,56.953,12800000.0
2009-04-17 00:58:00,56.95,56.95,56.943,56.948,11200000.0
2009-04-17 00:59:00,56.938,56.948,56.938,56.94,11200000.0
2009-04-17 01:00:00,56.949,56.983,56.949,56.983,16000000.0
2009-04-17 01:01:00,56.984,56.984,56.971,56.984,9000000.0
2009-04-17 01:02:00,56.992,57.017,56.988,57.017,11200000.0
2009-04-17 01:03:00,57.012,57.012,56.996,56.996,22400000.0
2009-04-17 01:04:00,57.001,57.003,56.986,56.986,12800000.0
2009-04-17 01:05:00,56.994,57.017,56.994,57.017,12800000.0
2009-04-17 01:06:00,57.028,57.028,56.948,57.002,12800000.0
2009-04-17 01:07:00,57.018,57.018,57.002,57.003,11200000.0
2009-04-17 01:08:00,57.002,57.006,56.985,56.987,16000000.0
2009-04-17 01:09:00,56.972,56.977,56.969,56.975,16000000.0
2009-04-17 01:10:00,56.961,56.992,56.961,56.992,9600000.0
2009-04-17 01:11:00,57.004,57.005,56.997,56.997,11200000.0
2009-04-17 01:12:00,57.001,57.01,57.001,57.009,8000000.0
2009-04-17 01:14:00,56.998,57.017,56.998,57.017,9600000.0
2009-04-17 01:15:00,57.011,57.014,57.005,57.014,17600000.0
2009-04-17 01:16:00,57.006,57.007,57.0,57.004,25600000.0
2009-04-17 01:17:00,57.011,57.028,57.004,57.028,12800000.0
2009-04-17 01:18:00,57.033,57.073,57.033,57.073,12800000.0
2009-04-17 01:19:00,57.065,57.074,57.061,57.074,11200000.0
2009-04-17 01:20:00,57.074,57.075,57.062,57.063,19200000.0
2009-04-17 01:21:00,57.044,57.067,57.044,57.054,11200000.0
2009-04-17 01:22:00,57.041,57.057,57.034,57.055,12800000.0
2009-04-17 01:23:00,57.049,57.052,57.035,57.052,16000000.0
2009-04-17 01:24:00,57.051,57.056,57.048,57.053,12800000.0
2009-04-17 01:25:00,57.064,57.07,57.064,57.07,11200000.0
2009-04-17 01:26:00,57.08,57.104,57.08,57.102,11200000.0
2009-04-17 01:27:00,57.113,57.113,57.101,57.11,16400000.0
2009-04-17 01:28:00,57.12,57.128,57.117,57.128,14400000.0
2009-04-17 01:29:00,57.128,57.133,57.121,57.125,16000000.0
2009-04-17 01:30:00,57.127,57.149,57.127,57.149,11200000.0
2009-04-17 01:31:00,57.13,57.148,57.13,57.148,16000000.0
2009-04-17 01:32:00,57.145,57.145,57.138,57.143,12800000.0
2009-04-17 01:33:00,57.141,57.147,57.135,57.147,11200000.0
2009-04-17 01:34:00,57.153,57.16,57.151,57.157,24000000.0
2009-04-17 01:35:00,57.158,57.166,57.153,57.166,12800000.0
2009-04-17 01:36:00,57.166,57.166,57.142,57.142,11200000.0
2009-04-17 01:37:00,57.138,57.149,57.137,57.148,16000000.0
2009-04-17 01:38:00,57.161,57.172,57.157,57.167,17600000.0
2009-04-17 01:39:00,57.173,57.175,57.171,57.171,14400000.0
2009-04-17 01:40:00,57.164,57.176,57.161,57.17,9600000.0
2009-04-17 01:41:00,57.169,57.18,57.164,57.179,12800000.0
2009-04-17 01:42:00,57.18,57.199,57.18,57.195,11200000.0
2009-04-17 01:43:00,57.193,57.193,57.186,57.186,8000000.0
2009-04-17 01:44:00,57.184,57.19,57.184,57.184,11200000.0
2009-04-17 01:45:00,57.203,57.218,57.203,57.216,12800000.0
2009-04-17 01:46:00,57.202,57.222,57.202,57.222,16000000.0
2009-04-17 01:47:00,57.211,57.211,57.193,57.193,11200000.0
2009-04-17 01:48:00,57.189,57.21,57.189,57.205,12800000.0
2009-04-17 01:49:00,57.211,57.219,57.209,57.218,12800000.0
2009-04-17 01:50:00,57.23,57.236,57.23,57.236,14400000.0
2009-04-17 01:51:00,57.239,57.248,57.239,57.24,17600000.0
2009-04-17 01:52:00,57.239,57.239,57.232,57.232,20800000.0
2009-04-17 01:53:00,57.198,57.198,57.145,57.145,17600000.0
2009-04-17 01:54:00,57.144,57.172,57.144,57.172,12800000.0
2009-04-17 01:55:00,57.174,57.182,57.172,57.174,11200000.0
2009-04-17 01:56:00,57.176,57.176,57.149,57.152,12800000.0
2009-04-17 01:57:00,57.165,57.165,57.136,57.136,19200000.0
2009-04-17 01:58:00,57.124,57.137,57.124,57.132,11200000.0
2009-04-17 01:59:00,57.139,57.139,57.089,57.089,11200000.0
2009-04-17 02:00:00,57.05,57.055,57.045,57.052,11200000.0
2009-04-17 02:01:00,57.09,57.127,57.09,57.127,17600000.0
2009-04-17 02:02:00,57.098,57.103,57.083,57.083,11200000.0
2009-04-17 02:03:00,57.071,57.078,57.051,57.055,16000000.0
2009-04-17 02:04:00,57.054,57.059,57.043,57.043,11200000.0
2009-04-17 02:05:00,57.04,57.04,57.023,57.025,12800000.0
2009-04-17 02:06:00,57.025,57.032,57.021,57.024,14400000.0
2009-04-17 02:07:00,56.993,57.001,56.976,57.001,13200000.0
2009-04-17 02:08:00,57.014,57.019,56.992,56.997,17600000.0
2009-04-17 02:09:00,57.002,57.006,56.993,56.999,16000000.0
2009-04-17 02:10:00,56.998,57.022,56.998,57.015,16000000.0
2009-04-17 02:11:00,57.008,57.039,56.999,57.039,12200000.0
2009-04-17 02:12:00,57.05,57.081,57.042,57.081,17600000.0
2009-04-17 02:13:00,57.068,57.077,57.064,57.077,11200000.0
2009-04-17 02:14:00,57.088,57.104,57.088,57.099,8400000.0
2009-04-17 02:15:00,57.102,57.109,57.091,57.091,11200000.0
2009-04-17 02:16:00,57.104,57.127,57.101,57.127,11200000.0
2009-04-17 02:17:00,57.119,57.129,57.113,57.129,11200000.0
2009-04-17 02:18:00,57.143,57.162,57.143,57.158,12800000.0
2009-04-17 02:19:00,57.153,57.157,57.147,57.154,12800000.0
2009-04-17 02:20:00,57.166,57.184,57.081,57.184,12800000.0
2009-04-17 02:21:00,57.198,57.199,57.18,57.18,8000000.0
2009-04-17 02:22:00,57.171,57.178,57.166,57.177,14400000.0
2009-04-17 02:23:00,57.173,57.173,57.16,57.16,9600000.0
2009-04-17 02:24:00,57.155,57.157,57.144,57.157,11200000.0
2009-04-17 02:25:00,57.162,57.174,57.159,57.159,17600000.0
2009-04-17 02:26:00,57.165,57.176,57.165,57.172,12800000.0
2009-04-17 02:27:00,57.178,57.178,57.168,57.172,11200000.0
2009-04-17 02:28:00,57.173,57.178,57.17,57.178,12800000.0
2009-04-17 02:29:00,57.176,57.196,57.176,57.193,11200000.0
2009-04-17 02:30:00,57.186,57.186,57.156,57.157,12800000.0
2009-04-17 02:31:00,57.152,57.152,57.128,57.13,13200000.0
2009-04-17 02:32:00,57.126,57.158,57.123,57.158,11200000.0
2009-04-17 02:33:00,57.141,57.187,57.132,57.18,11200000.0
2009-04-17 02:34:00,57.176,57.181,57.166,57.169,9600000.0
2009-04-17 02:35:00,57.166,57.171,57.14,57.14,12800000.0
2009-04-17 02:36:00,57.153,57.162,57.136,57.136,12800000.0
2009-04-17 02:37:00,57.125,57.125,57.079,57.079,13200000.0
2009-04-17 02:38:00,57.077,57.078,57.062,57.065,17600000.0
2009-04-17 02:39:00,57.066,57.066,57.044,57.064,16000000.0
2009-04-17 02:40:00,57.069,57.078,57.068,57.075,16000000.0
2009-04-17 02:41:00,57.07,57.11,57.07,57.11,11200000.0
2009-04-17 02:42:00,57.111,57.116,57.1,57.116,11200000.0
2009-04-17 02:43:00,57.109,57.109,57.091,57.091,11200000.0
2009-04-17 02:44:00,57.081,57.081,57.048,57.048,11200000.0
2009-04-17 02:45:00,57.053,57.056,57.053,57.054,11200000.0
2009-04-17 02:46:00,57.035,57.041,57.028,57.035,11200000.0
2009-04-17 02:47:00,57.043,57.053,57.04,57.044,12800000.0
2009-04-17 02:48:00,57.054,57.07,56.967,56.967,11200000.0
2009-04-17 02:49:00,57.044,57.053,57.042,57.043,17600000.0
2009-04-17 02:50:00,57.029,57.072,57.024,57.055,12800000.0
2009-04-17 02:51:00,57.051,57.056,57.038,57.056,11200000.0
2009-04-17 02:52:00,57.058,57.064,57.057,57.064,11200000.0
2009-04-17 02:53:00,57.069,57.102,57.069,57.094,11200000.0
2009-04-17 02:54:00,57.114,57.124,57.107,57.107,12800000.0
2009-04-17 02:55:00,57.097,57.124,57.095,57.124,11600000.0
2009-04-17 02:56:00,57.121,57.139,57.076,57.076,11200000.0
2009-04-17 02:57:00,57.075,57.115,57.075,57.115,11200000.0
2009-04-17 02:58:00,57.125,57.181,57.096,57.096,11200000.0
2009-04-17 02:59:00,57.126,57.126,57.078,57.078,11200000.0
2009-04-17 03:00:00,57.059,57.059,57.048,57.051,12800000.0
2009-04-17 03:01:00,57.058,57.076,57.056,57.076,11200000.0
2009-04-17 03:02:00,57.065,57.091,57.065,57.091,17600000.0
2009-04-17 03:03:00,57.088,57.088,57.076,57.077,14400000.0
2009-04-17 03:04:00,57.071,57.077,57.066,57.073,11200000.0
2009-04-17 03:05:00,57.059,57.067,57.054,57.063,16400000.0
2009-04-17 03:06:00,57.049,57.062,57.049,57.052,15400000.0
2009-04-17 03:07:00,57.047,57.047,57.012,57.012,12800000.0
2009-04-17 03:08:00,56.98,56.98,56.962,56.977,11200000.0
2009-04-17 03:09:00,56.954,56.955,56.949,56.949,11200000.0
2009-04-17 03:10:00,56.951,56.951,56.925,56.932,16000000.0
2009-04-17 03:11:00,56.946,56.955,56.944,56.95,16000000.0
2009-04-17 03:12:00,56.958,56.963,56.951,56.963,11200000.0
2009-04-17 03:13:00,56.961,56.983,56.951,56.983,16000000.0
2009-04-17 03:14:00,57.008,57.02,56.997,56.997,16000000.0
2009-04-17 03:15:00,56.996,56.996,56.966,56.966,9600000.0
2009-04-17 03:16:00,56.967,56.98,56.966,56.966,12800000.0
2009-04-17 03:17:00,56.966,56.994,56.966,56.994,11200000.0
2009-04-17 03:18:00,56.98,56.985,56.966,56.966,11200000.0
2009-04-17 03:19:00,56.979,56.979,56.971,56.975,12800000.0
2009-04-17 03:20:00,56.981,56.981,56.973,56.974,11200000.0
2009-04-17 03:21:00,56.973,56.998,56.973,56.998,14400000.0
2009-04-17 03:22:00,57.015,57.015,56.978,56.981,14400000.0
2009-04-17 03:23:00,56.978,57.009,56.975,57.009,12800000.0
2009-04-17 03:24:00,57.012,57.012,56.997,56.997,11200000.0
2009-04-17 03:25:00,56.98,56.988,56.979,56.983,17600000.0
2009-04-17 03:26:00,56.991,56.991,56.969,56.987,11200000.0
2009-04-17 03:27:00,56.985,56.985,56.961,56.961,14400000.0
2009-04-17 03:28:00,56.967,56.968,56.947,56.957,12800000.0
2009-04-17 03:29:00,56.959,56.972,56.959,56.962,12800000.0
2009-04-17 03:30:00,56.979,57.003,56.979,57.003,14400000.0
2009-04-17 03:31:00,57.004,57.009,57.004,57.007,12800000.0
2009-04-17 03:32:00,57.009,57.009,57.004,57.005,12800000.0
2009-04-17 03:33:00,56.999,56.999,56.982,56.986,11200000.0
2009-04-17 03:34:00,56.992,57.001,56.983,57.001,11200000.0
2009-04-17 03:35:00,57.012,57.012,56.999,57.003,17600000.0
2009-04-17 03:36:00,56.993,56.999,56.988,56.988,12800000.0
2009-04-17 03:37:00,57.001,57.002,56.988,56.997,17600000.0
2009-04-17 03:38:00,57.002,57.013,56.999,57.011,11200000.0
2009-04-17 03:39:00,57.0,57.013,56.948,57.005,14400000.0
2009-04-17 03:40:00,57.032,57.032,57.018,57.02,11200000.0
2009-04-17 03:41:00,57.015,57.023,57.007,57.007,11200000.0
2009-04-17 03:42:00,56.999,57.006,56.995,56.997,12800000.0
2009-04-17 03:43:00,57.005,57.01,56.998,57.004,11600000.0
2009-04-17 03:44:00,57.005,57.023,57.005,57.023,11200000.0
2009-04-17 03:45:00,57.024,57.046,57.024,57.046,11200000.0
2009-04-17 03:46:00,57.044,57.044,57.023,57.036,12800000.0
2009-04-17 03:47:00,57.046,57.046,57.028,57.035,11200000.0
2009-04-17 03:48:00,57.039,57.046,57.039,57.046,11200000.0
2009-04-17 03:49:00,57.047,57.047,57.033,57.042,12800000.0
2009-04-17 03:50:00,57.041,57.043,57.03,57.038,12800000.0
2009-04-17 03:51:00,57.032,57.036,57.021,57.025,12800000.0
2009-04-17 03:52:00,57.026,57.071,57.026,57.057,16000000.0
2009-04-17 03:53:00,57.033,57.039,57.026,57.038,11200000.0
2009-04-17 03:54:00,57.047,57.053,57.032,57.046,12800000.0
2009-04-17 03:55:00,57.041,57.059,57.041,57.059,14400000.0
2009-04-17 03:56:00,57.051,57.059,57.046,57.059,11200000.0
2009-04-17 03:57:00,57.051,57.051,57.033,57.033,13200000.0
2009-04-17 03:58:00,57.03,57.035,57.025,57.025,11200000.0
2009-04-17 03:59:00,57.016,57.017,57.002,57.007,12800000.0
2009-04-17 04:00:00,56.993,57.0,56.987,56.987,14400000.0
2009-04-17 04:01:00,57.0,57.016,57.0,57.016,11200000.0
2009-04-17 04:02:00,57.025,57.033,57.018,57.033,12800000.0
2009-04-17 04:03:00,57.021,57.032,57.021,57.03,12800000.0
2009-04-17 04:04:00,57.019,57.034,57.019,57.019,12800000.0
2009-04-17 04:05:00,57.016,57.021,57.013,57.021,11200000.0
2009-04-17 04:06:00,57.014,57.016,57.007,57.008,14400000.0
2009-04-17 04:07:00,57.013,57.013,56.995,57.0,14400000.0
2009-04-17 04:08:00,57.011,57.018,57.011,57.018,13200000.0
2009-04-17 04:09:00,57.017,57.022,57.011,57.011,11200000.0
2009-04-17 04:10:00,57.0,57.019,56.997,57.019,17600000.0
2009-04-17 04:11:00,57.008,57.016,57.005,57.015,12800000.0
2009-04-17 04:12:00,57.018,57.059,57.018,57.059,13200000.0
2009-04-17 04:13:00,57.066,57.074,57.063,57.072,11200000.0
2009-04-17 04:14:00,57.068,57.069,57.057,57.057,16000000.0
2009-04-17 04:15:00,57.07,57.07,57.061,57.063,12800000.0
2009-04-17 04:16:00,57.065,57.069,57.049,57.056,11200000.0
2009-04-17 04:17:00,57.063,57.067,57.06,57.062,14400000.0
2009-04-17 04:18:00,57.062,57.068,57.056,57.06,14400000.0
2009-04-17 04:19:00,57.073,57.073,57.051,57.056,12800000.0
2009-04-17 04:20:00,57.072,57.077,57.067,57.067,12800000.0
2009-04-17 04:21:00,57.07,57.07,57.029,57.029,11200000.0
2009-04-17 04:22:00,57.011,57.016,56.991,56.995,16000000.0
2009-04-17 04:23:00,56.964,56.967,56.95,56.967,12200000.0
2009-04-17 04:24:00,56.983,56.983,56.972,56.975,12800000.0
2009-04-17 04:25:00,56.985,56.985,56.975,56.978,14400000.0
2009-04-17 04:26:00,56.984,56.999,56.984,56.999,12800000.0
2009-04-17 04:27:00,57.003,57.015,56.999,57.008,17600000.0
2009-04-17 04:28:00,56.996,56.996,56.97,56.97,11200000.0
2009-04-17 04:29:00,56.983,56.989,56.983,56.988,12800000.0
2009-04-17 04:30:00,56.99,57.007,56.99,56.999,11200000.0
2009-04-17 04:31:00,56.988,56.993,56.983,56.991,12800000.0
2009-04-17 04:32:00,56.987,56.987,56.949,56.964,16000000.0
2009-04-17 04:33:00,56.963,56.964,56.951,56.951,16000000.0
2009-04-17 04:34:00,56.945,56.945,56.834,56.93,11200000.0
2009-04-17 04:35:00,56.947,56.951,56.945,56.945,12800000.0
2009-04-17 04:36:00,56.934,56.962,56.934,56.962,11200000.0
2009-04-17 04:37:00,56.961,56.961,56.948,56.953,11600000.0
2009-04-17 04:38:00,56.925,56.942,56.925,56.935,12800000.0
2009-04-17 04:39:00,56.937,56.955,56.937,56.95,13200000.0
2009-04-17 04:40:00,56.942,56.947,56.929,56.929,12800000.0
2009-04-17 04:41:00,56.933,56.948,56.93,56.948,12800000.0
2009-04-17 04:42:00,56.925,56.952,56.925,56.952,17600000.0
2009-04-17 04:43:00,56.953,56.953,56.942,56.944,12800000.0
2009-04-17 04:44:00,56.942,56.95,56.942,56.946,12800000.0
2009-04-17 04:45:00,56.948,56.948,56.942,56.947,8000000.0
2009-04-17 04:46:00,56.947,56.949,56.947,56.949,8000000.0
2009-04-17 04:47:00,56.946,56.946,56.94,56.94,8000000.0
2009-04-17 04:48:00,56.946,56.954,56.941,56.943,17600000.0
2009-04-17 04:49:00,56.948,56.957,56.946,56.957,16000000.0
2009-04-17 04:50:00,56.981,57.011,56.976,57.011,11200000.0
2009-04-17 04:51:00,57.008,57.008,56.999,57.001,10600000.0
2009-04-17 04:52:00,56.987,56.997,56.967,56.971,12800000.0
2009-04-17 04:53:00,56.949,56.958,56.945,56.946,17000000.0
2009-04-17 04:54:00,56.953,56.953,56.927,56.941,11200000.0
2009-04-17 04:55:00,56.943,56.951,56.938,56.938,11200000.0
2009-04-17 04:56:00,56.932,56.932,56.917,56.924,17600000.0
2009-04-17 04:57:00,56.937,56.954,56.937,56.954,12800000.0
2009-04-17 04:58:00,56.952,56.961,56.95,56.955,11200000.0
2009-04-17 04:59:00,56.944,56.959,56.944,56.955,12800000.0
2009-04-17 05:00:00,56.937,56.937,56.911,56.917,11200000.0
2009-04-17 05:01:00,56.916,56.916,56.9,56.906,14400000.0
2009-04-17 05:02:00,56.906,56.906,56.872,56.872,11200000.0
2009-04-17 05:03:00,56.881,56.891,56.866,56.891,12800000.0
2009-04-17 05:04:00,56.893,56.919,56.893,56.919,12800000.0
2009-04-17 05:05:00,56.923,56.937,56.922,56.935,11200000.0
2009-04-17 05:06:00,56.944,56.944,56.93,56.937,11200000.0
2009-04-17 05:07:00,56.93,56.948,56.914,56.944,14400000.0
2009-04-17 05:08:00,56.953,56.958,56.95,56.955,12800000.0
2009-04-17 05:09:00,56.953,56.954,56.949,56.953,11200000.0
2009-04-17 05:10:00,56.952,56.952,56.935,56.938,11200000.0
2009-04-17 05:11:00,56.932,56.945,56.932,56.945,12800000.0
2009-04-17 05:12:00,56.945,56.947,56.94,56.94,12800000.0
2009-04-17 05:13:00,56.947,56.962,56.947,56.962,13600000.0
2009-04-17 05:14:00,56.962,56.962,56.95,56.955,12800000.0
2009-04-17 05:15:00,56.964,56.966,56.946,56.964,15400000.0
2009-04-17 05:16:00,56.961,56.961,56.95,56.95,11200000.0
2009-04-17 05:17:00,56.949,56.955,56.948,56.948,11200000.0
2009-04-17 05:18:00,56.951,56.967,56.948,56.967,12800000.0
2009-04-17 05:19:00,56.964,56.971,56.964,56.968,16000000.0
2009-04-17 05:20:00,56.963,56.974,56.963,56.974,11200000.0
2009-04-17 05:21:00,56.96,56.96,56.946,56.957,17600000.0
2009-04-17 05:22:00,56.962,56.962,56.946,56.955,16000000.0
2009-04-17 05:23:00,56.95,56.959,56.95,56.95,12800000.0
2009-04-17 05:24:00,56.956,56.964,56.946,56.95,10600000.0
2009-04-17 05:25:00,56.961,56.963,56.953,56.957,12800000.0
2009-04-17 05:26:00,56.951,56.958,56.95,56.951,12800000.0
2009-04-17 05:27:00,56.953,56.963,56.952,56.962,12800000.0
2009-04-17 05:28:00,56.946,56.953,56.9,56.9,11200000.0
2009-04-17 05:29:00,56.871,56.871,56.852,56.867,12800000.0
2009-04-17 05:30:00,56.866,56.866,56.846,56.861,11200000.0
2009-04-17 05:31:00,56.859,56.874,56.859,56.862,17600000.0
2009-04-17 05:32:00,56.855,56.86,56.844,56.849,12800000.0
2009-04-17 05:33:00,56.854,56.866,56.854,56.866,11200000.0
2009-04-17 05:34:00,56.897,56.903,56.886,56.891,17600000.0
2009-04-17 05:35:00,56.882,56.892,56.874,56.874,12800000.0
2009-04-17 05:36:00,56.872,56.886,56.871,56.886,12800000.0
2009-04-17 05:37:00,56.907,56.907,56.895,56.895,11200000.0
2009-04-17 05:38:00,56.897,56.902,56.891,56.9,12800000.0
2009-04-17 05:39:00,56.893,56.893,56.882,56.889,11600000.0
2009-04-17 05:40:00,56.884,56.894,56.884,56.893,14400000.0
2009-04-17 05:41:00,56.918,56.918,56.89,56.89,12800000.0
2009-04-17 05:42:00,56.893,56.928,56.893,56.923,11200000.0
2009-04-17 05:43:00,56.934,56.934,56.923,56.93,12800000.0
2009-04-17 05:44:00,56.93,56.932,56.924,56.924,12800000.0
2009-04-17 05:45:00,56.922,56.929,56.922,56.929,16000000.0
2009-04-17 05:46:00,56.93,56.943,56.93,56.938,16000000.0
2009-04-17 05:47:00,56.928,56.93,56.915,56.922,11200000.0
2009-04-17 05:48:00,56.918,56.926,56.917,56.919,14400000.0
2009-04-17 05:49:00,56.91,56.927,56.91,56.927,17600000.0
2009-04-17 05:50:00,56.905,56.905,56.867,56.867,11200000.0
2009-04-17 05:51:00,56.872,56.877,56.867,56.875,11200000.0
2009-04-17 05:52:00,56.867,56.873,56.857,56.86,12800000.0
2009-04-17 05:53:00,56.846,56.881,56.846,56.881,17600000.0
2009-04-17 05:54:00,56.875,56.898,56.875,56.892,17000000.0
2009-04-17 05:55:00,56.892,56.895,56.833,56.833,11200000.0
2009-04-17 05:56:00,56.892,56.894,56.883,56.893,11200000.0
2009-04-17 05:57:00,56.904,56.905,56.899,56.899,12800000.0
2009-04-17 05:58:00,56.896,56.904,56.893,56.904,12800000.0
2009-04-17 05:59:00,56.904,56.904,56.884,56.885,12800000.0
2009-04-17 06:00:00,56.885,56.885,56.871,56.872,14400000.0
2009-04-17 06:01:00,56.874,56.887,56.874,56.88,16000000.0
2009-04-17 06:02:00,56.867,56.867,56.855,56.855,12800000.0
2009-04-17 06:03:00,56.861,56.866,56.854,56.854,12800000.0
2009-04-17 06:04:00,56.848,56.859,56.848,56.854,11200000.0
2009-04-17 06:05:00,56.843,56.843,56.794,56.794,14400000.0
2009-04-17 06:06:00,56.771,56.78,56.765,56.78,18000000.0
2009-04-17 06:07:00,56.79,56.797,56.788,56.788,12800000.0
2009-04-17 06:08:00,56.756,56.764,56.671,56.75,12800000.0
2009-04-17 06:09:00,56.744,56.748,56.743,56.743,11200000.0
2009-04-17 06:10:00,56.752,56.775,56.752,56.775,14400000.0
2009-04-17 06:11:00,56.782,56.782,56.752,56.756,18000000.0
2009-04-17 06:12:00,56.738,56.743,56.736,56.743,12800000.0
2009-04-17 06:13:00,56.732,56.732,56.677,56.677,8000000.0
2009-04-17 06:14:00,56.678,56.691,56.678,56.684,14800000.0
2009-04-17 06:15:00,56.673,56.698,56.671,56.681,17600000.0
2009-04-17 06:16:00,56.701,56.707,56.7,56.7,17600000.0
2009-04-17 06:17:00,56.702,56.702,56.692,56.693,9600000.0
2009-04-17 06:18:00,56.666,56.666,56.661,56.661,14400000.0
2009-04-17 06:19:00,56.661,56.687,56.661,56.687,9600000.0
2009-04-17 06:20:00,56.688,56.698,56.684,56.697,13200000.0
2009-04-17 06:21:00,56.706,56.708,56.701,56.701,12800000.0
2009-04-17 06:22:00,56.731,56.764,56.731,56.764,12800000.0
2009-04-17 06:23:00,56.76,56.775,56.742,56.742,17600000.0
2009-04-17 06:24:00,56.746,56.755,56.742,56.755,11200000.0
2009-04-17 06:25:00,56.762,56.768,56.752,56.752,11200000.0
2009-04-17 06:26:00,56.754,56.762,56.749,56.758,11200000.0
2009-04-17 06:27:00,56.763,56.766,56.761,56.762,11200000.0
2009-04-17 06:28:00,56.758,56.76,56.75,56.76,11200000.0
2009-04-17 06:29:00,56.75,56.751,56.744,56.751,12800000.0
2009-04-17 06:30:00,56.738,56.741,56.722,56.722,12800000.0
2009-04-17 06:31:00,56.726,56.748,56.725,56.746,12800000.0
2009-04-17 06:32:00,56.75,56.759,56.75,56.755,11200000.0
2009-04-17 06:33:00,56.746,56.752,56.735,56.744,17600000.0
2009-04-17 06:34:00,56.749,56.766,56.748,56.766,11600000.0
2009-04-17 06:35:00,56.768,56.769,56.756,56.769,12800000.0
2009-04-17 06:36:00,56.752,56.752,56.727,56.727,8000000.0
2009-04-17 06:37:00,56.731,56.739,56.729,56.729,12800000.0
2009-04-17 06:38:00,56.738,56.75,56.738,56.75,9600000.0
2009-04-17 06:39:00,56.721,56.734,56.721,56.734,9600000.0
2009-04-17 06:40:00,56.714,56.724,56.71,56.722,12800000.0
2009-04-17 06:41:00,56.707,56.711,56.707,56.711,4800000.0
2009-04-17 06:42:00,56.716,56.732,56.716,56.73,12800000.0
2009-04-17 06:43:00,56.728,56.743,56.728,56.74,12800000.0
2009-04-17 06:44:00,56.733,56.735,56.722,56.735,17600000.0
2009-04-17 06:45:00,56.736,56.75,56.736,56.741,17600000.0
2009-04-17 06:46:00,56.751,56.754,56.746,56.748,11200000.0
2009-04-17 06:47:00,56.747,56.762,56.747,56.758,13200000.0
2009-04-17 06:48:00,56.76,56.786,56.76,56.786,12800000.0
2009-04-17 06:49:00,56.782,56.804,56.774,56.802,12800000.0
2009-04-17 06:50:00,56.779,56.779,56.767,56.768,12800000.0
2009-04-17 06:51:00,56.768,56.772,56.763,56.772,12800000.0
2009-04-17 06:52:00,56.773,56.773,56.761,56.766,12800000.0
2009-04-17 06:53:00,56.753,56.753,56.743,56.745,17600000.0
2009-04-17 06:54:00,56.742,56.746,56.736,56.746,14400000.0
2009-04-17 06:55:00,56.748,56.75,56.74,56.748,11200000.0
2009-04-17 06:56:00,56.753,56.772,56.753,56.772,12800000.0
2009-04-17 06:57:00,56.779,56.781,56.768,56.768,11200000.0
2009-04-17 06:58:00,56.756,56.765,56.756,56.759,17600000.0
2009-04-17 06:59:00,56.774,56.79,56.765,56.775,12800000.0
2009-04-17 07:00:00,56.773,56.798,56.7,56.79,14400000.0
2009-04-17 07:01:00,56.798,56.798,56.742,56.742,17600000.0
2009-04-17 07:02:00,56.792,56.808,56.792,56.797,11200000.0
2009-04-17 07:03:00,56.809,56.818,56.803,56.803,12800000.0
2009-04-17 07:04:00,56.808,56.817,56.807,56.807,12800000.0
2009-04-17 07:05:00,56.806,56.811,56.798,56.811,11200000.0
2009-04-17 07:06:00,56.808,56.808,56.793,56.8,12800000.0
2009-04-17 07:07:00,56.798,56.798,56.789,56.789,11200000.0
2009-04-17 07:08:00,56.789,56.795,56.789,56.792,11200000.0
2009-04-17 07:09:00,56.789,56.812,56.789,56.812,12800000.0
2009-04-17 07:10:00,56.803,56.806,56.795,56.798,11200000.0
2009-04-17 07:11:00,56.796,56.797,56.791,56.795,12800000.0
2009-04-17 07:12:00,56.785,56.792,56.785,56.788,11600000.0
2009-04-17 07:13:00,56.788,56.79,56.78,56.78,12800000.0
2009-04-17 07:14:00,56.788,56.796,56.778,56.783,14400000.0
2009-04-17 07:15:00,56.78,56.785,56.78,56.784,11200000.0
2009-04-17 07:16:00,56.789,56.789,56.777,56.784,8000000.0
2009-04-17 07:17:00,56.8,56.807,56.797,56.806,12800000.0
2009-04-17 07:18:00,56.816,56.822,56.816,56.818,9000000.0
2009-04-17 07:19:00,56.821,56.825,56.819,56.824,12800000.0
2009-04-17 07:20:00,56.812,56.812,56.778,56.778,16000000.0
2009-04-17 07:21:00,56.761,56.77,56.76,56.76,12800000.0
2009-04-17 07:22:00,56.755,56.757,56.748,56.748,17600000.0
2009-04-17 07:23:00,56.757,56.764,56.756,56.756,11200000.0
2009-04-17 07:24:00,56.766,56.775,56.755,56.76,16000000.0
2009-04-17 07:25:00,56.758,56.759,56.745,56.748,16000000.0
2009-04-17 07:26:00,56.738,56.74,56.727,56.736,16000000.0
2009-04-17 07:27:00,56.736,56.741,56.735,56.736,8000000.0
2009-04-17 07:28:00,56.736,56.744,56.731,56.744,14400000.0
2009-04-17 07:29:00,56.736,56.76,56.731,56.758,14400000.0
2009-04-17 07:30:00,56.757,56.763,56.746,56.755,12800000.0
2009-04-17 07:31:00,56.746,56.746,56.717,56.717,17600000.0
2009-04-17 07:32:00,56.734,56.762,56.734,56.762,12800000.0
2009-04-17 07:33:00,56.765,56.769,56.761,56.767,17600000.0
2009-04-17 07:34:00,56.785,56.794,56.785,56.791,12800000.0
2009-04-17 07:35:00,56.772,56.783,56.772,56.781,16000000.0
2009-04-17 07:36:00,56.778,56.78,56.771,56.774,16000000.0
2009-04-17 07:37:00,56.764,56.764,56.74,56.74,11200000.0
2009-04-17 07:38:00,56.748,56.779,56.748,56.769,11200000.0
2009-04-17 07:39:00,56.756,56.774,56.752,56.774,11200000.0
2009-04-17 07:40:00,56.789,56.809,56.789,56.809,11200000.0
2009-04-17 07:41:00,56.813,56.824,56.804,56.824,12800000.0
2009-04-17 07:42:00,56.83,56.83,56.823,56.825,12800000.0
2009-04-17 07:43:00,56.824,56.831,56.821,56.821,12800000.0
2009-04-17 07:44:00,56.814,56.821,56.812,56.821,11200000.0
2009-04-17 07:45:00,56.825,56.825,56.813,56.82,8000000.0
2009-04-17 07:46:00,56.817,56.817,56.81,56.814,11200000.0
2009-04-17 07:47:00,56.812,56.812,56.789,56.789,14400000.0
2009-04-17 07:48:00,56.794,56.807,56.793,56.807,8000000.0
2009-04-17 07:49:00,56.807,56.811,56.799,56.799,17600000.0
2009-04-17 07:50:00,56.81,56.828,56.806,56.828,16000000.0
2009-04-17 07:51:00,56.822,56.831,56.817,56.831,12800000.0
2009-04-17 07:52:00,56.831,56.838,56.827,56.838,16000000.0
2009-04-17 07:53:00,56.842,56.842,56.835,56.837,12800000.0
2009-04-17 07:54:00,56.832,56.85,56.832,56.85,12800000.0
2009-04-17 07:55:00,56.832,56.832,56.814,56.82,13200000.0
2009-04-17 07:56:00,56.817,56.817,56.805,56.805,8000000.0
2009-04-17 07:57:00,56.801,56.841,56.801,56.841,10000000.0
2009-04-17 07:58:00,56.853,56.885,56.853,56.885,11200000.0
2009-04-17 07:59:00,56.888,56.896,56.881,56.881,12800000.0
2009-04-17 08:00:00,56.853,56.858,56.834,56.849,14400000.0
2009-04-17 08:01:00,56.855,56.858,56.844,56.844,8000000.0
2009-04-17 08:02:00,56.839,56.839,56.828,56.837,12800000.0
2009-04-17 08:03:00,56.797,56.815,56.797,56.798,11200000.0
2009-04-17 08:04:00,56.796,56.805,56.792,56.804,11200000.0
2009-04-17 08:05:00,56.807,56.815,56.798,56.8,14800000.0
2009-04-17 08:06:00,56.788,56.788,56.766,56.77,17600000.0
2009-04-17 08:07:00,56.767,56.778,56.755,56.778,11200000.0
2009-04-17 08:08:00,56.772,56.772,56.753,56.753,12200000.0
2009-04-17 08:09:00,56.737,56.768,56.737,56.768,12800000.0
2009-04-17 08:10:00,56.763,56.768,56.749,56.763,12200000.0
2009-04-17 08:11:00,56.764,56.765,56.752,56.757,11200000.0
2009-04-17 08:12:00,56.751,56.777,56.751,56.777,16000000.0
2009-04-17 08:13:00,56.808,56.808,56.787,56.787,11600000.0
2009-04-17 08:14:00,56.795,56.8,56.779,56.798,11200000.0
2009-04-17 08:15:00,56.788,56.788,56.767,56.779,16000000.0
2009-04-17 08:16:00,56.796,56.802,56.796,56.798,11200000.0
2009-04-17 08:17:00,56.802,56.802,56.792,56.797,12200000.0
2009-04-17 08:18:00,56.799,56.799,56.786,56.795,12800000.0
2009-04-17 08:19:00,56.785,56.785,56.768,56.772,14400000.0
2009-04-17 08:20:00,56.785,56.796,56.785,56.796,11600000.0
2009-04-17 08:21:00,56.807,56.807,56.796,56.797,9600000.0
2009-04-17 08:22:00,56.801,56.808,56.794,56.794,11200000.0
2009-04-17 08:23:00,56.801,56.801,56.794,56.794,11200000.0
2009-04-17 08:24:00,56.798,56.81,56.794,56.794,17600000.0
2009-04-17 08:25:00,56.802,56.83,56.802,56.82,12800000.0
2009-04-17 08:26:00,56.815,56.829,56.813,56.828,12800000.0
2009-04-17 08:27:00,56.829,56.836,56.825,56.825,12800000.0
2009-04-17 08:28:00,56.872,56.892,56.855,56.892,17600000.0
2009-04-17 08:29:00,56.893,56.894,56.883,56.883,13800000.0
2009-04-17 08:30:00,56.879,56.884,56.869,56.869,11200000.0
2009-04-17 08:31:00,56.865,56.885,56.865,56.885,12800000.0
2009-04-17 08:32:00,56.876,56.914,56.876,56.914,11200000.0
2009-04-17 08:33:00,56.947,56.956,56.943,56.953,11200000.0
2009-04-17 08:34:00,56.954,56.965,56.951,56.959,17600000.0
2009-04-17 08:35:00,56.964,56.982,56.964,56.97,17600000.0
2009-04-17 08:36:00,56.959,56.988,56.959,56.96,17600000.0
2009-04-17 08:37:00,56.964,56.971,56.96,56.967,11200000.0
2009-04-17 08:38:00,56.972,56.974,56.961,56.974,16000000.0
2009-04-17 08:39:00,56.947,56.952,56.931,56.931,16000000.0
2009-04-17 08:40:00,56.934,56.939,56.922,56.935,16000000.0
2009-04-17 08:41:00,56.932,56.941,56.932,56.94,17600000.0
2009-04-17 08:42:00,56.95,56.957,56.945,56.95,12800000.0
2009-04-17 08:43:00,56.942,56.942,56.925,56.929,12800000.0
2009-04-17 08:44:00,56.92,56.92,56.908,56.908,12800000.0
2009-04-17 08:45:00,56.898,56.923,56.898,56.911,16000000.0
2009-04-17 08:46:00,56.913,56.918,56.902,56.902,11200000.0
2009-04-17 08:47:00,56.902,56.902,56.884,56.899,11200000.0
2009-04-17 08:48:00,56.923,56.931,56.923,56.931,12800000.0
2009-04-17 08:49:00,56.963,56.966,56.94,56.961,17600000.0
2009-04-17 08:50:00,56.966,56.967,56.954,56.959,12800000.0
2009-04-17 08:51:00,56.97,56.973,56.956,56.97,17600000.0
2009-04-17 08:52:00,56.999,57.011,56.998,57.004,11200000.0
2009-04-17 08:53:00,57.001,57.001,56.969,56.969,16000000.0
2009-04-17 08:54:00,56.961,56.969,56.932,56.932,14400000.0
2009-04-17 08:55:00,56.909,56.909,56.891,56.891,16000000.0
2009-04-17 08:56:00,56.908,56.936,56.908,56.93,12800000.0
2009-04-17 08:57:00,56.919,56.93,56.919,56.927,11200000.0
2009-04-17 08:58:00,56.915,56.934,56.915,56.927,12800000.0
2009-04-17 08:59:00,56.953,56.965,56.953,56.963,12800000.0
2009-04-17 09:00:00,56.961,56.961,56.953,56.953,17600000.0
2009-04-17 09:01:00,56.954,56.966,56.953,56.966,11200000.0
2009-04-17 09:02:00,57.031,57.059,57.031,57.034,11200000.0
2009-04-17 09:03:00,57.021,57.023,56.996,56.996,16000000.0
2009-04-17 09:04:00,56.994,57.014,56.994,57.012,11200000.0
2009-04-17 09:05:00,57.02,57.028,57.014,57.014,11200000.0
2009-04-17 09:06:00,57.021,57.038,57.021,57.037,12800000.0
2009-04-17 09:07:00,57.053,57.077,57.053,57.077,12800000.0
2009-04-17 09:08:00,57.092,57.102,57.089,57.102,12800000.0
2009-04-17 09:09:00,57.095,57.095,57.074,57.074,17000000.0
2009-04-17 09:10:00,57.075,57.087,57.075,57.087,12800000.0
2009-04-17 09:11:00,57.111,57.125,57.099,57.125,12800000.0
2009-04-17 09:12:00,57.111,57.128,57.111,57.12,12800000.0
2009-04-17 09:13:00,57.101,57.108,57.101,57.107,11200000.0
2009-04-17 09:14:00,57.108,57.108,57.087,57.09,11200000.0
2009-04-17 09:15:00,57.081,57.083,57.068,57.071,11200000.0
2009-04-17 09:16:00,57.036,57.073,57.032,57.073,12800000.0
2009-04-17 09:17:00,57.074,57.085,57.07,57.085,11200000.0
2009-04-17 09:18:00,57.09,57.095,57.088,57.088,14400000.0
2009-04-17 09:19:00,57.082,57.111,57.082,57.106,12800000.0
2009-04-17 09:20:00,57.105,57.116,57.105,57.108,16000000.0
2009-04-17 09:21:00,57.12,57.133,57.12,57.133,11200000.0
2009-04-17 09:22:00,57.145,57.145,57.136,57.136,17000000.0
2009-04-17 09:23:00,57.137,57.149,57.137,57.148,12800000.0
2009-04-17 09:24:00,57.149,57.149,57.134,57.141,12800000.0
2009-04-17 09:25:00,57.15,57.15,57.139,57.142,12800000.0
2009-04-17 09:26:00,57.141,57.15,57.137,57.144,11200000.0
2009-04-17 09:27:00,57.138,57.141,57.131,57.135,11200000.0
2009-04-17 09:28:00,57.122,57.123,57.098,57.106,12800000.0
2009-04-17 09:29:00,57.102,57.102,57.09,57.09,11200000.0
2009-04-17 09:30:00,57.082,57.082,57.077,57.077,12800000.0
2009-04-17 09:31:00,57.074,57.076,57.063,57.071,12800000.0
2009-04-17 09:32:00,57.051,57.059,57.031,57.031,14400000.0
2009-04-17 09:33:00,57.044,57.05,57.027,57.027,12800000.0
2009-04-17 09:34:00,57.032,57.043,57.032,57.041,11200000.0
2009-04-17 09:35:00,57.026,57.035,57.026,57.032,12800000.0
2009-04-17 09:36:00,57.028,57.036,57.01,57.01,16000000.0
2009-04-17 09:37:00,57.02,57.023,56.956,57.003,16000000.0
2009-04-17 09:38:00,56.976,56.976,56.956,56.97,11200000.0
2009-04-17 09:39:00,56.974,56.974,56.963,56.964,12800000.0
2009-04-17 09:40:00,56.968,56.992,56.968,56.98,16000000.0
2009-04-17 09:41:00,56.971,56.979,56.966,56.979,11200000.0
2009-04-17 09:42:00,56.993,56.993,56.972,56.976,11200000.0
2009-04-17 09:43:00,56.965,56.966,56.955,56.955,13200000.0
2009-04-17 09:44:00,56.935,56.96,56.935,56.96,8000000.0
2009-04-17 09:45:00,56.977,56.977,56.967,56.972,12800000.0
2009-04-17 09:46:00,56.981,56.981,56.95,56.95,11200000.0
2009-04-17 09:47:00,56.948,56.963,56.948,56.963,12800000.0
2009-04-17 09:48:00,56.96,56.96,56.942,56.952,11200000.0
2009-04-17 09:49:00,56.948,56.949,56.939,56.942,12800000.0
2009-04-17 09:50:00,56.943,56.965,56.943,56.965,16000000.0
2009-04-17 09:51:00,56.955,56.955,56.917,56.917,15400000.0
2009-04-17 09:52:00,56.908,56.908,56.897,56.906,11200000.0
2009-04-17 09:53:00,56.9,56.913,56.9,56.906,12800000.0
2009-04-17 09:54:00,56.893,56.893,56.853,56.859,17600000.0
2009-04-17 09:55:00,56.865,56.877,56.865,56.873,11200000.0
2009-04-17 09:56:00,56.873,56.882,56.871,56.882,12800000.0
2009-04-17 09:57:00,56.88,56.882,56.875,56.878,8000000.0
2009-04-17 09:58:00,56.881,56.922,56.809,56.875,17600000.0
2009-04-17 09:59:00,56.858,56.867,56.855,56.867,17600000.0
2009-04-17 10:00:00,56.877,56.88,56.863,56.88,11200000.0
2009-04-17 10:01:00,56.886,56.896,56.885,56.888,12800000.0
2009-04-17 10:02:00,56.878,56.878,56.865,56.877,16000000.0
2009-04-17 10:03:00,56.9,56.93,56.9,56.919,11200000.0
2009-04-17 10:04:00,56.941,56.942,56.936,56.936,12800000.0
2009-04-17 10:05:00,56.925,56.925,56.876,56.876,8000000.0
2009-04-17 10:06:00,56.865,56.881,56.865,56.869,17600000.0
2009-04-17 10:07:00,56.859,56.859,56.796,56.8,12800000.0
2009-04-17 10:08:00,56.782,56.8,56.782,56.8,11200000.0
2009-04-17 10:09:00,56.806,56.811,56.798,56.803,12800000.0
2009-04-17 10:10:00,56.805,56.836,56.805,56.836,11200000.0
2009-04-17 10:11:00,56.851,56.858,56.846,56.856,11200000.0
2009-04-17 10:12:00,56.863,56.863,56.85,56.856,12800000.0
2009-04-17 10:13:00,56.835,56.835,56.802,56.802,12800000.0
2009-04-17 10:14:00,56.797,56.807,56.795,56.806,11200000.0
2009-04-17 10:15:00,56.811,56.818,56.811,56.816,12800000.0
2009-04-17 10:16:00,56.793,56.793,56.774,56.782,12800000.0
2009-04-17 10:17:00,56.75,56.773,56.75,56.773,11200000.0
2009-04-17 10:18:00,56.782,56.782,56.741,56.741,11200000.0
2009-04-17 10:19:00,56.71,56.73,56.687,56.73,11200000.0
2009-04-17 10:20:00,56.727,56.729,56.7,56.7,18000000.0
2009-04-17 10:21:00,56.722,56.752,56.722,56.742,8000000.0
2009-04-17 10:22:00,56.75,56.754,56.741,56.754,11200000.0
2009-04-17 10:23:00,56.736,56.736,56.7,56.7,11200000.0
2009-04-17 10:24:00,56.688,56.688,56.646,56.646,12200000.0
2009-04-17 10:25:00,56.628,56.707,56.628,56.707,11200000.0
2009-04-17 10:26:00,56.714,56.715,56.703,56.703,12800000.0
2009-04-17 10:27:00,56.692,56.701,56.692,56.7,11200000.0
2009-04-17 10:28:00,56.699,56.699,56.686,56.686,12800000.0
2009-04-17 10:29:00,56.679,56.692,56.679,56.692,11200000.0
2009-04-17 10:30:00,56.679,56.697,56.678,56.695,12800000.0
2009-04-17 10:31:00,56.714,56.717,56.693,56.717,12800000.0
2009-04-17 10:32:00,56.724,56.756,56.724,56.756,17600000.0
2009-04-17 10:33:00,56.763,56.769,56.748,56.748,11200000.0
2009-04-17 10:34:00,56.735,56.735,56.724,56.733,11200000.0
2009-04-17 10:35:00,56.727,56.735,56.723,56.731,11200000.0
2009-04-17 10:36:00,56.729,56.729,56.708,56.708,11600000.0
2009-04-17 10:37:00,56.719,56.733,56.637,56.721,11200000.0
2009-04-17 10:38:00,56.721,56.721,56.69,56.702,12800000.0
2009-04-17 10:39:00,56.7,56.715,56.7,56.705,11200000.0
2009-04-17 10:40:00,56.694,56.71,56.694,56.71,16000000.0
2009-04-17 10:41:00,56.71,56.731,56.71,56.731,12800000.0
2009-04-17 10:42:00,56.743,56.758,56.738,56.758,11200000.0
2009-04-17 10:43:00,56.758,56.784,56.755,56.782,11200000.0
2009-04-17 10:44:00,56.812,56.812,56.78,56.784,12800000.0
2009-04-17 10:45:00,56.769,56.787,56.765,56.787,12800000.0
2009-04-17 10:46:00,56.81,56.83,56.81,56.825,12800000.0
2009-04-17 10:47:00,56.833,56.836,56.812,56.827,13200000.0
2009-04-17 10:48:00,56.83,56.845,56.825,56.845,12800000.0
2009-04-17 10:49:00,56.844,56.858,56.844,56.858,11200000.0
2009-04-17 10:50:00,56.858,56.861,56.851,56.851,15400000.0
2009-04-17 10:51:00,56.866,56.874,56.862,56.862,17600000.0
2009-04-17 10:52:00,56.875,56.881,56.87,56.872,11200000.0
2009-04-17 10:53:00,56.893,56.901,56.872,56.88,11200000.0
2009-04-17 10:54:00,56.875,56.894,56.875,56.894,17600000.0
2009-04-17 10:55:00,56.895,56.902,56.888,56.902,11200000.0
2009-04-17 10:56:00,56.899,56.899,56.877,56.877,11200000.0
2009-04-17 10:57:00,56.868,56.868,56.858,56.859,16000000.0
2009-04-17 10:58:00,56.864,56.867,56.768,56.858,12800000.0
2009-04-17 10:59:00,56.85,56.85,56.825,56.825,11200000.0
2009-04-17 11:00:00,56.848,56.848,56.83,56.83,12800000.0
2009-04-17 11:01:00,56.815,56.815,56.794,56.796,12800000.0
2009-04-17 11:02:00,56.788,56.788,56.768,56.773,16000000.0
2009-04-17 11:03:00,56.76,56.775,56.751,56.751,12800000.0
2009-04-17 11:04:00,56.758,56.77,56.758,56.758,14400000.0
2009-04-17 11:05:00,56.736,56.736,56.717,56.729,11200000.0
2009-04-17 11:06:00,56.722,56.752,56.722,56.752,17600000.0
2009-04-17 11:07:00,56.766,56.772,56.753,56.768,17600000.0
2009-04-17 11:08:00,56.707,56.774,56.707,56.774,11200000.0
2009-04-17 11:09:00,56.763,56.768,56.758,56.761,17600000.0
2009-04-17 11:10:00,56.78,56.792,56.774,56.792,12800000.0
2009-04-17 11:11:00,56.791,56.816,56.791,56.816,11200000.0
2009-04-17 11:12:00,56.814,56.824,56.804,56.811,17600000.0
2009-04-17 11:13:00,56.815,56.822,56.8,56.818,14400000.0
2009-04-17 11:14:00,56.831,56.831,56.825,56.829,11200000.0
2009-04-17 11:15:00,56.821,56.821,56.791,56.796,11200000.0
2009-04-17 11:16:00,56.804,56.832,56.804,56.832,12800000.0
2009-04-17 11:17:00,56.812,56.817,56.802,56.816,11200000.0
2009-04-17 11:18:00,56.835,56.839,56.832,56.832,12800000.0
2009-04-17 11:19:00,56.814,56.819,56.805,56.819,17600000.0
2009-04-17 11:20:00,56.819,56.83,56.814,56.822,12800000.0
2009-04-17 11:21:00,56.834,56.837,56.826,56.826,14400000.0
2009-04-17 11:22:00,56.82,56.824,56.807,56.807,12800000.0
2009-04-17 11:23:00,56.809,56.816,56.795,56.798,11200000.0
2009-04-17 11:24:00,56.782,56.782,56.757,56.763,12800000.0
2009-04-17 11:25:00,56.755,56.761,56.739,56.749,17000000.0
2009-04-17 11:26:00,56.732,56.733,56.723,56.733,9600000.0
2009-04-17 11:27:00,56.736,56.758,56.728,56.758,8000000.0
2009-04-17 11:28:00,56.752,56.754,56.747,56.75,14400000.0
2009-04-17 11:29:00,56.749,56.757,56.749,56.749,14400000.0
2009-04-17 11:30:00,56.75,56.767,56.746,56.767,14400000.0
2009-04-17 11:31:00,56.775,56.775,56.746,56.748,11200000.0
2009-04-17 11:32:00,56.734,56.734,56.706,56.706,17600000.0
2009-04-17 11:33:00,56.713,56.721,56.711,56.713,12800000.0
2009-04-17 11:34:00,56.725,56.725,56.715,56.715,12800000.0
2009-04-17 11:35:00,56.724,56.735,56.724,56.735,11200000.0
2009-04-17 11:36:00,56.744,56.752,56.744,56.745,12800000.0
2009-04-17 11:37:00,56.757,56.791,56.757,56.788,11200000.0
2009-04-17 11:38:00,56.805,56.814,56.805,56.812,10600000.0
2009-04-17 11:39:00,56.815,56.822,56.807,56.817,11200000.0
2009-04-17 11:40:00,56.824,56.831,56.822,56.831,11600000.0
2009-04-17 11:41:00,56.8,56.8,56.773,56.773,12800000.0
2009-04-17 11:42:00,56.766,56.792,56.766,56.784,17600000.0
2009-04-17 11:43:00,56.8,56.8,56.779,56.79,11200000.0
2009-04-17 11:44:00,56.787,56.787,56.775,56.776,11200000.0
2009-04-17 11:45:00,56.778,56.8,56.778,56.8,14400000.0
2009-04-17 11:46:00,56.761,56.787,56.761,56.777,11600000.0
2009-04-17 11:47:00,56.81,56.847,56.802,56.847,18000000.0
2009-04-17 11:48:00,56.852,56.852,56.827,56.83,11200000.0
2009-04-17 11:49:00,56.821,56.825,56.813,56.813,12800000.0
2009-04-17 11:50:00,56.82,56.833,56.815,56.833,17600000.0
2009-04-17 11:51:00,56.828,56.828,56.811,56.813,11200000.0
2009-04-17 11:52:00,56.817,56.82,56.811,56.814,11200000.0
2009-04-17 11:53:00,56.819,56.839,56.815,56.839,16000000.0
2009-04-17 11:54:00,56.84,56.84,56.829,56.84,13800000.0
2009-04-17 11:55:00,56.849,56.852,56.788,56.849,11200000.0
2009-04-17 11:56:00,56.861,56.879,56.861,56.879,12200000.0
2009-04-17 11:57:00,56.883,56.892,56.882,56.886,17600000.0
2009-04-17 11:58:00,56.885,56.9,56.876,56.9,11200000.0
2009-04-17 11:59:00,56.885,56.885,56.866,56.866,11200000.0
2009-04-17 12:00:00,56.861,56.869,56.861,56.869,11200000.0
2009-04-17 12:01:00,56.886,56.899,56.886,56.895,11200000.0
2009-04-17 12:02:00,56.895,56.898,56.89,56.89,14400000.0
2009-04-17 12:03:00,56.881,56.881,56.851,56.851,11200000.0
2009-04-17 12:04:00,56.827,56.831,56.817,56.831,17600000.0
2009-04-17 12:05:00,56.825,56.825,56.81,56.81,17600000.0
2009-04-17 12:06:00,56.814,56.819,56.808,56.808,13200000.0
2009-04-17 12:07:00,56.812,56.819,56.807,56.816,11600000.0
2009-04-17 12:08:00,56.803,56.803,56.771,56.771,11200000.0
2009-04-17 12:09:00,56.756,56.763,56.753,56.757,14400000.0
2009-04-17 12:10:00,56.751,56.757,56.745,56.746,11200000.0
2009-04-17 12:11:00,56.757,56.768,56.757,56.766,12800000.0
2009-04-17 12:12:00,56.78,56.788,56.78,56.788,11200000.0
2009-04-17 12:13:00,56.805,56.809,56.797,56.799,11200000.0
2009-04-17 12:14:00,56.785,56.785,56.751,56.751,12800000.0
2009-04-17 12:15:00,56.739,56.749,56.739,56.749,8000000.0
2009-04-17 12:16:00,56.747,56.789,56.747,56.789,13200000.0
2009-04-17 12:17:00,56.796,56.796,56.719,56.759,17600000.0
2009-04-17 12:18:00,56.748,56.764,56.748,56.764,16000000.0
2009-04-17 12:19:00,56.769,56.775,56.75,56.775,12800000.0
2009-04-17 12:20:00,56.793,56.802,56.789,56.796,14400000.0
2009-04-17 12:21:00,56.809,56.809,56.792,56.797,16000000.0
2009-04-17 12:22:00,56.797,56.808,56.797,56.807,16000000.0
2009-04-17 12:23:00,56.81,56.82,56.807,56.819,14400000.0
2009-04-17 12:24:00,56.82,56.82,56.811,56.818,12800000.0
2009-04-17 12:25:00,56.818,56.827,56.818,56.827,11200000.0
2009-04-17 12:26:00,56.796,56.814,56.796,56.803,11200000.0
2009-04-17 12:27:00,56.825,56.83,56.819,56.821,11200000.0
2009-04-17 12:28:00,56.816,56.83,56.816,56.83,12800000.0
2009-04-17 12:29:00,56.832,56.86,56.829,56.86,17600000.0
2009-04-17 12:30:00,56.884,56.913,56.884,56.913,17600000.0
2009-04-17 12:31:00,56.898,56.898,56.861,56.869,12800000.0
2009-04-17 12:32:00,56.86,56.861,56.84,56.854,12800000.0
2009-04-17 12:33:00,56.871,56.871,56.855,56.859,14400000.0
2009-04-17 12:34:00,56.85,56.853,56.847,56.85,12200000.0
2009-04-17 12:35:00,56.829,56.829,56.809,56.809,11200000.0
2009-04-17 12:36:00,56.759,56.759,56.73,56.732,11200000.0
2009-04-17 12:37:00,56.718,56.718,56.705,56.712,11200000.0
2009-04-17 12:38:00,56.699,56.732,56.609,56.732,17600000.0
2009-04-17 12:39:00,56.733,56.744,56.733,56.735,16000000.0
2009-04-17 12:40:00,56.749,56.788,56.749,56.788,16000000.0
2009-04-17 12:41:00,56.778,56.785,56.772,56.772,12800000.0
2009-04-17 12:42:00,56.772,56.772,56.762,56.763,14400000.0
2009-04-17 12:43:00,56.773,56.787,56.766,56.787,12800000.0
2009-04-17 12:44:00,56.777,56.786,56.769,56.786,17600000.0
2009-04-17 12:45:00,56.802,56.802,56.778,56.778,16000000.0
2009-04-17 12:46:00,56.772,56.772,56.765,56.77,12800000.0
2009-04-17 12:47:00,56.772,56.772,56.756,56.756,9600000.0
2009-04-17 12:48:00,56.778,56.778,56.772,56.773,11200000.0
2009-04-17 12:49:00,56.782,56.786,56.774,56.781,16000000.0
2009-04-17 12:50:00,56.779,56.781,56.771,56.772,14400000.0
2009-04-17 12:51:00,56.769,56.783,56.769,56.782,11200000.0
2009-04-17 12:52:00,56.791,56.791,56.778,56.782,11200000.0
2009-04-17 12:53:00,56.76,56.765,56.757,56.757,11200000.0
2009-04-17 12:54:00,56.761,56.764,56.751,56.751,12800000.0
2009-04-17 12:55:00,56.748,56.751,56.742,56.749,16000000.0
2009-04-17 12:56:00,56.755,56.758,56.753,56.753,9600000.0
2009-04-17 12:57:00,56.737,56.741,56.719,56.719,11200000.0
2009-04-17 12:58:00,56.714,56.729,56.714,56.724,17600000.0
2009-04-17 12:59:00,56.719,56.724,56.691,56.691,16000000.0
2009-04-17 13:00:00,56.689,56.721,56.688,56.721,12800000.0
2009-04-17 13:01:00,56.706,56.709,56.688,56.688,14400000.0
2009-04-17 13:02:00,56.7,56.717,56.7,56.716,12800000.0
2009-04-17 13:03:00,56.723,56.745,56.723,56.745,16400000.0
2009-04-17 13:04:00,56.737,56.74,56.727,56.739,11200000.0
2009-04-17 13:05:00,56.731,56.739,56.729,56.737,12800000.0
2009-04-17 13:06:00,56.746,56.751,56.743,56.743,11200000.0
2009-04-17 13:07:00,56.745,56.749,56.742,56.742,14400000.0
2009-04-17 13:08:00,56.755,56.757,56.749,56.754,17600000.0
2009-04-17 13:09:00,56.745,56.749,56.739,56.749,13600000.0
2009-04-17 13:10:00,56.727,56.751,56.727,56.745,16000000.0
2009-04-17 13:11:00,56.747,56.752,56.746,56.746,11200000.0
2009-04-17 13:12:00,56.749,56.766,56.749,56.766,12800000.0
2009-04-17 13:13:00,56.765,56.765,56.738,56.738,17600000.0
2009-04-17 13:14:00,56.747,56.758,56.742,56.742,12800000.0
2009-04-17 13:15:00,56.76,56.76,56.748,56.759,12800000.0
2009-04-17 13:16:00,56.757,56.784,56.757,56.784,17000000.0
2009-04-17 13:17:00,56.769,56.769,56.712,56.712,9600000.0
2009-04-17 13:18:00,56.692,56.707,56.683,56.707,11200000.0
2009-04-17 13:19:00,56.709,56.709,56.696,56.702,16000000.0
2009-04-17 13:20:00,56.695,56.695,56.672,56.672,17600000.0
2009-04-17 13:21:00,56.654,56.654,56.634,56.65,11200000.0
2009-04-17 13:22:00,56.648,56.657,56.645,56.657,12800000.0
2009-04-17 13:23:00,56.649,56.649,56.64,56.64,8000000.0
2009-04-17 13:24:00,56.65,56.654,56.647,56.648,11200000.0
2009-04-17 13:25:00,56.626,56.633,56.616,56.617,17600000.0
2009-04-17 13:26:00,56.627,56.627,56.569,56.569,17600000.0
2009-04-17 13:27:00,56.559,56.591,56.559,56.591,10000000.0
2009-04-17 13:28:00,56.619,56.619,56.529,56.596,16000000.0
2009-04-17 13:29:00,56.507,56.625,56.507,56.602,11200000.0
2009-04-17 13:30:00,56.597,56.612,56.597,56.6,12800000.0
2009-04-17 13:31:00,56.593,56.611,56.593,56.611,11600000.0
2009-04-17 13:32:00,56.585,56.591,56.582,56.591,11200000.0
2009-04-17 13:33:00,56.591,56.605,56.591,56.597,19200000.0
2009-04-17 13:34:00,56.602,56.613,56.602,56.606,12800000.0
2009-04-17 13:35:00,56.627,56.65,56.615,56.65,36200000.0
2009-04-17 13:36:00,56.635,56.635,56.58,56.58,17600000.0
2009-04-17 13:37:00,56.557,56.56,56.543,56.543,13800000.0
2009-04-17 13:38:00,56.531,56.531,56.51,56.511,33600000.0
2009-04-17 13:39:00,56.508,56.542,56.508,56.542,14400000.0
2009-04-17 13:40:00,56.563,56.579,56.563,56.579,40000000.0
2009-04-17 13:41:00,56.567,56.568,56.562,56.562,16400000.0
2009-04-17 13:42:00,56.571,56.605,56.571,56.604,11200000.0
2009-04-17 13:43:00,56.609,56.609,56.585,56.588,27600000.0
2009-04-17 13:44:00,56.611,56.611,56.591,56.605,33600000.0
2009-04-17 13:45:00,56.601,56.601,56.569,56.569,20800000.0
2009-04-17 13:46:00,56.579,56.595,56.579,56.582,24000000.0
2009-04-17 13:47:00,56.589,56.589,56.578,56.581,12800000.0
2009-04-17 13:48:00,56.585,56.585,56.564,56.564,12800000.0
2009-04-17 13:49:00,56.56,56.576,56.56,56.57,17600000.0
2009-04-17 13:50:00,56.572,56.584,56.566,56.571,11200000.0
2009-04-17 13:51:00,56.571,56.576,56.569,56.575,24000000.0
2009-04-17 13:52:00,56.576,56.58,56.571,56.571,13200000.0
2009-04-17 13:53:00,56.572,56.574,56.562,56.562,17600000.0
2009-04-17 13:54:00,56.572,56.572,56.566,56.566,26000000.0
2009-04-17 13:55:00,56.572,56.586,56.57,56.57,9600000.0
2009-04-17 13:56:00,56.563,56.574,56.553,56.555,14800000.0
2009-04-17 13:57:00,56.564,56.58,56.562,56.58,28800000.0
2009-04-17 13:58:00,56.58,56.618,56.577,56.618,14400000.0
2009-04-17 13:59:00,56.622,56.622,56.577,56.577,32400000.0
2009-04-17 14:00:00,56.567,56.57,56.556,56.568,48000000.0
2009-04-17 14:01:00,56.568,56.568,56.55,56.567,32000000.0
2009-04-17 14:02:00,56.574,56.577,56.573,56.575,14400000.0
2009-04-17 14:03:00,56.56,56.56,56.546,56.546,14400000.0
2009-04-17 14:04:00,56.544,56.55,56.542,56.55,11200000.0
2009-04-17 14:05:00,56.552,56.576,56.552,56.561,24000000.0
2009-04-17 14:06:00,56.554,56.569,56.553,56.569,36800000.0
2009-04-17 14:07:00,56.57,56.59,56.56,56.59,40400000.0
2009-04-17 14:08:00,56.592,56.592,56.58,56.587,14400000.0
2009-04-17 14:09:00,56.584,56.59,56.58,56.59,33600000.0
2009-04-17 14:10:00,56.599,56.613,56.599,56.608,33600000.0
2009-04-17 14:11:00,56.617,56.625,56.615,56.625,9600000.0
2009-04-17 14:12:00,56.61,56.612,56.597,56.597,27200000.0
2009-04-17 14:13:00,56.606,56.609,56.595,56.609,14400000.0
2009-04-17 14:14:00,56.618,56.618,56.613,56.613,12800000.0
2009-04-17 14:15:00,56.61,56.61,56.594,56.594,28800000.0
2009-04-17 14:16:00,56.591,56.599,56.59,56.594,25600000.0
2009-04-17 14:17:00,56.599,56.599,56.579,56.579,13200000.0
2009-04-17 14:18:00,56.592,56.599,56.592,56.599,16000000.0
2009-04-17 14:19:00,56.588,56.602,56.588,56.596,9600000.0
2009-04-17 14:20:00,56.613,56.631,56.613,56.631,25600000.0
2009-04-17 14:21:00,56.626,56.632,56.624,56.632,28800000.0
2009-04-17 14:22:00,56.628,56.634,56.622,56.632,24000000.0
2009-04-17 14:23:00,56.665,56.704,56.657,56.704,48000000.0
2009-04-17 14:24:00,56.709,56.722,56.709,56.714,12800000.0
2009-04-17 14:25:00,56.705,56.713,56.701,56.707,12800000.0
2009-04-17 14:26:00,56.708,56.718,56.707,56.714,12800000.0
2009-04-17 14:27:00,56.717,56.726,56.713,56.726,17600000.0
2009-04-17 14:28:00,56.724,56.726,56.71,56.71,11200000.0
2009-04-17 14:29:00,56.687,56.687,56.672,56.676,36200000.0
2009-04-17 14:30:00,56.667,56.671,56.66,56.67,22400000.0
2009-04-17 14:31:00,56.656,56.656,56.636,56.636,20800000.0
2009-04-17 14:32:00,56.638,56.643,56.632,56.639,40400000.0
2009-04-17 14:33:00,56.633,56.633,56.611,56.633,24000000.0
2009-04-17 14:34:00,56.626,56.627,56.619,56.627,33600000.0
2009-04-17 14:35:00,56.628,56.628,56.557,56.557,14400000.0
2009-04-17 14:36:00,56.566,56.574,56.561,56.574,12800000.0
2009-04-17 14:37:00,56.559,56.56,56.55,56.554,11200000.0
2009-04-17 14:38:00,56.555,56.585,56.555,56.585,56000000.0
2009-04-17 14:39:00,56.602,56.614,56.602,56.614,12800000.0
2009-04-17 14:40:00,56.603,56.616,56.6,56.611,14400000.0
2009-04-17 14:41:00,56.603,56.611,56.602,56.602,56000000.0
2009-04-17 14:42:00,56.604,56.604,56.594,56.597,12800000.0
2009-04-17 14:43:00,56.603,56.605,56.597,56.604,25600000.0
2009-04-17 14:44:00,56.607,56.613,56.602,56.603,11200000.0
2009-04-17 14:45:00,56.604,56.616,56.604,56.616,11200000.0
2009-04-17 14:46:00,56.599,56.604,56.597,56.604,11200000.0
2009-04-17 14:47:00,56.594,56.597,56.587,56.591,16000000.0
2009-04-17 14:48:00,56.596,56.6,56.591,56.591,19200000.0
2009-04-17 14:49:00,56.581,56.581,56.555,56.555,32000000.0
2009-04-17 14:50:00,56.546,56.554,56.546,56.547,28800000.0
2009-04-17 14:51:00,56.543,56.543,56.529,56.529,32000000.0
2009-04-17 14:52:00,56.527,56.527,56.52,56.52,12800000.0
2009-04-17 14:53:00,56.526,56.527,56.52,56.526,17600000.0
2009-04-17 14:54:00,56.499,56.513,56.491,56.513,12800000.0
2009-04-17 14:55:00,56.52,56.55,56.52,56.55,16000000.0
2009-04-17 14:56:00,56.563,56.563,56.553,56.56,12800000.0
2009-04-17 14:57:00,56.566,56.57,56.547,56.547,12800000.0
2009-04-17 14:58:00,56.537,56.553,56.532,56.553,17600000.0
2009-04-17 14:59:00,56.518,56.518,56.511,56.517,8000000.0
2009-04-17 15:00:00,56.505,56.515,56.505,56.512,14400000.0
2009-04-17 15:01:00,56.509,56.519,56.509,56.513,12800000.0
2009-04-17 15:02:00,56.529,56.54,56.524,56.529,26600000.0
2009-04-17 15:03:00,56.525,56.532,56.51,56.51,12800000.0
2009-04-17 15:04:00,56.501,56.515,56.496,56.507,24000000.0
2009-04-17 15:05:00,56.511,56.521,56.511,56.52,11200000.0
2009-04-17 15:06:00,56.53,56.53,56.491,56.491,11200000.0
2009-04-17 15:07:00,56.481,56.49,56.467,56.49,25600000.0
2009-04-17 15:08:00,56.496,56.497,56.487,56.487,22400000.0
2009-04-17 15:09:00,56.483,56.483,56.455,56.455,16000000.0
2009-04-17 15:10:00,56.433,56.433,56.398,56.403,40000000.0
2009-04-17 15:11:00,56.38,56.386,56.373,56.373,32000000.0
2009-04-17 15:12:00,56.374,56.379,56.366,56.377,30400000.0
2009-04-17 15:13:00,56.366,56.37,56.319,56.319,44200000.0
2009-04-17 15:14:00,56.32,56.327,56.315,56.317,35200000.0
2009-04-17 15:15:00,56.331,56.394,56.331,56.394,22400000.0
2009-04-17 15:16:00,56.419,56.421,56.39,56.39,36200000.0
2009-04-17 15:17:00,56.386,56.41,56.386,56.4,22400000.0
2009-04-17 15:18:00,56.396,56.417,56.396,56.416,22400000.0
2009-04-17 15:19:00,56.432,56.446,56.429,56.445,16000000.0
2009-04-17 15:20:00,56.436,56.436,56.425,56.428,24000000.0
2009-04-17 15:21:00,56.435,56.442,56.435,56.439,8000000.0
2009-04-17 15:22:00,56.434,56.434,56.413,56.421,14400000.0
2009-04-17 15:23:00,56.414,56.417,56.399,56.417,48000000.0
2009-04-17 15:24:00,56.423,56.423,56.412,56.419,25600000.0
2009-04-17 15:25:00,56.421,56.43,56.421,56.424,27600000.0
2009-04-17 15:26:00,56.424,56.424,56.418,56.418,40000000.0
2009-04-17 15:27:00,56.418,56.425,56.418,56.418,29200000.0
2009-04-17 15:28:00,56.427,56.444,56.427,56.432,70400000.0
2009-04-17 15:29:00,56.432,56.432,56.34,56.431,46400000.0
2009-04-17 15:30:00,56.331,56.431,56.296,56.341,114600000.0
2009-04-17 15:31:00,56.422,56.425,56.415,56.416,60800000.0
2009-04-17 15:32:00,56.409,56.424,56.409,56.424,30400000.0
2009-04-17 15:33:00,56.428,56.432,56.428,56.43,30400000.0
2009-04-17 15:34:00,56.426,56.426,56.404,56.404,22400000.0
2009-04-17 15:35:00,56.393,56.393,56.377,56.377,33600000.0
2009-04-17 15:36:00,56.385,56.385,56.371,56.384,32000000.0
2009-04-17 15:37:00,56.386,56.396,56.384,56.394,30400000.0
2009-04-17 15:38:00,56.387,56.387,56.363,56.363,59200000.0
2009-04-17 15:39:00,56.384,56.406,56.384,56.403,36800000.0
2009-04-17 15:40:00,56.402,56.412,56.395,56.402,35200000.0
2009-04-17 15:41:00,56.402,56.406,56.392,56.397,25600000.0
2009-04-17 15:42:00,56.387,56.387,56.377,56.377,43600000.0
2009-04-17 15:43:00,56.404,56.421,56.388,56.388,27200000.0
2009-04-17 15:44:00,56.394,56.405,56.393,56.4,27200000.0
2009-04-17 15:45:00,56.399,56.399,56.381,56.39,16000000.0
2009-04-17 15:46:00,56.401,56.416,56.394,56.394,14400000.0
2009-04-17 15:47:00,56.375,56.386,56.37,56.382,30400000.0
2009-04-17 15:48:00,56.394,56.402,56.394,56.401,27600000.0
2009-04-17 15:49:00,56.407,56.417,56.401,56.411,11200000.0
2009-04-17 15:50:00,56.421,56.421,56.41,56.411,25600000.0
2009-04-17 15:51:00,56.401,56.41,56.394,56.397,43200000.0
2009-04-17 15:52:00,56.402,56.416,56.402,56.415,20800000.0
2009-04-17 15:53:00,56.413,56.419,56.411,56.414,24000000.0
2009-04-17 15:54:00,56.411,56.422,56.411,56.42,28800000.0
2009-04-17 15:55:00,56.442,56.46,56.433,56.46,24000000.0
2009-04-17 15:56:00,56.463,56.486,56.458,56.458,51200000.0
2009-04-17 15:57:00,56.44,56.451,56.435,56.435,12200000.0
2009-04-17 15:58:00,56.388,56.405,56.381,56.381,19200000.0
2009-04-17 15:59:00,56.381,56.381,56.363,56.363,36800000.0
2009-04-17 16:00:00,56.368,56.376,56.367,56.367,51200000.0
2009-04-17 16:01:00,56.383,56.388,56.369,56.388,41600000.0
2009-04-17 16:02:00,56.379,56.381,56.368,56.381,21600000.0
2009-04-17 16:03:00,56.384,56.385,56.373,56.373,64000000.0
2009-04-17 16:04:00,56.377,56.379,56.372,56.373,44800000.0
2009-04-17 16:05:00,56.38,56.4,56.38,56.4,48000000.0
2009-04-17 16:06:00,56.384,56.385,56.375,56.378,35200000.0
2009-04-17 16:07:00,56.388,56.398,56.384,56.389,32000000.0
2009-04-17 16:08:00,56.381,56.388,56.379,56.386,44800000.0
2009-04-17 16:09:00,56.385,56.387,56.379,56.38,44800000.0
2009-04-17 16:10:00,56.393,56.393,56.361,56.366,41600000.0
2009-04-17 16:11:00,56.359,56.361,56.344,56.344,14400000.0
2009-04-17 16:12:00,56.335,56.335,56.316,56.327,56000000.0
2009-04-17 16:13:00,56.312,56.332,56.307,56.332,11200000.0
2009-04-17 16:14:00,56.342,56.344,56.323,56.323,49600000.0
2009-04-17 16:15:00,56.305,56.305,56.256,56.256,58000000.0
2009-04-17 16:16:00,56.276,56.311,56.276,56.29,17600000.0
2009-04-17 16:17:00,56.29,56.315,56.29,56.303,38400000.0
2009-04-17 16:18:00,56.303,56.337,56.303,56.337,38800000.0
2009-04-17 16:19:00,56.329,56.33,56.32,56.326,22400000.0
2009-04-17 16:20:00,56.314,56.314,56.306,56.306,11200000.0
2009-04-17 16:21:00,56.296,56.327,56.289,56.327,27200000.0
2009-04-17 16:22:00,56.319,56.319,56.279,56.279,41600000.0
2009-04-17 16:23:00,56.28,56.287,56.273,56.285,43200000.0
2009-04-17 16:24:00,56.28,56.28,56.259,56.259,17600000.0
2009-04-17 16:25:00,56.26,56.26,56.198,56.198,33000000.0
2009-04-17 16:26:00,56.222,56.229,56.222,56.226,17600000.0
2009-04-17 16:27:00,56.213,56.226,56.212,56.212,35200000.0
2009-04-17 16:28:00,56.188,56.194,56.181,56.181,27200000.0
2009-04-17 16:29:00,56.2,56.209,56.198,56.209,11200000.0
2009-04-17 16:30:00,56.215,56.215,56.202,56.206,42600000.0
2009-04-17 16:31:00,56.198,56.198,56.163,56.163,41600000.0
2009-04-17 16:32:00,56.15,56.15,56.132,56.138,12800000.0
2009-04-17 16:33:00,56.126,56.13,56.125,56.13,27200000.0
2009-04-17 16:34:00,56.13,56.153,56.13,56.148,35200000.0
2009-04-17 16:35:00,56.165,56.181,56.165,56.173,52800000.0
2009-04-17 16:36:00,56.177,56.186,56.156,56.156,51200000.0
2009-04-17 16:37:00,56.13,56.138,56.121,56.121,41600000.0
2009-04-17 16:38:00,56.102,56.108,56.1,56.108,39400000.0
2009-04-17 16:39:00,56.129,56.175,56.129,56.175,35200000.0
2009-04-17 16:40:00,56.159,56.163,56.138,56.138,55400000.0
2009-04-17 16:41:00,56.137,56.162,56.133,56.162,73600000.0
2009-04-17 16:42:00,56.164,56.164,56.13,56.13,54800000.0
2009-04-17 16:43:00,56.132,56.132,56.1,56.105,17600000.0
2009-04-17 16:44:00,56.123,56.132,56.117,56.126,10600000.0
2009-04-17 16:45:00,56.128,56.128,56.101,56.106,57600000.0
2009-04-17 16:46:00,56.091,56.091,56.057,56.057,12200000.0
2009-04-17 16:47:00,56.052,56.093,56.052,56.093,70400000.0
2009-04-17 16:48:00,56.093,56.1,56.09,56.1,53600000.0
2009-04-17 16:49:00,56.099,56.106,56.096,56.102,36800000.0
2009-04-17 16:50:00,56.109,56.123,56.109,56.117,75200000.0
2009-04-17 16:51:00,56.122,56.122,56.104,56.107,32000000.0
2009-04-17 16:52:00,56.102,56.119,56.09,56.09,46400000.0
2009-04-17 16:53:00,56.08,56.097,56.049,56.049,30400000.0
2009-04-17 16:54:00,56.057,56.058,56.044,56.058,11200000.0
2009-04-17 16:55:00,56.064,56.082,56.064,56.082,27200000.0
2009-04-17 16:56:00,56.1,56.106,56.083,56.103,36800000.0
2009-04-17 16:57:00,56.091,56.098,56.091,56.096,19200000.0
2009-04-17 16:58:00,56.101,56.113,56.099,56.113,12800000.0
2009-04-17 16:59:00,56.117,56.176,56.117,56.176,51600000.0
2009-04-17 17:00:00,56.197,56.197,56.159,56.167,49600000.0
2009-04-17 17:01:00,56.147,56.181,56.147,56.181,40000000.0
2009-04-17 17:02:00,56.195,56.208,56.195,56.207,34400000.0
2009-04-17 17:03:00,56.226,56.227,56.203,56.227,44800000.0
2009-04-17 17:04:00,56.233,56.238,56.221,56.238,42000000.0
2009-04-17 17:05:00,56.25,56.25,56.226,56.234,54400000.0
2009-04-17 17:06:00,56.236,56.246,56.227,56.227,59200000.0
2009-04-17 17:07:00,56.234,56.234,56.218,56.218,35200000.0
2009-04-17 17:08:00,56.21,56.219,56.208,56.217,68600000.0
2009-04-17 17:09:00,56.22,56.236,56.217,56.217,59200000.0
2009-04-17 17:10:00,56.227,56.227,56.218,56.227,25600000.0
2009-04-17 17:11:00,56.215,56.215,56.183,56.189,38400000.0
2009-04-17 17:12:00,56.188,56.21,56.188,56.21,26000000.0
2009-04-17 17:13:00,56.212,56.212,56.193,56.207,28800000.0
2009-04-17 17:14:00,56.201,56.201,56.182,56.182,22400000.0
2009-04-17 17:15:00,56.187,56.187,56.175,56.175,19200000.0
2009-04-17 17:16:00,56.185,56.185,56.169,56.169,9600000.0
2009-04-17 17:17:00,56.174,56.182,56.174,56.179,38400000.0
2009-04-17 17:18:00,56.192,56.223,56.192,56.215,57600000.0
2009-04-17 17:19:00,56.197,56.224,56.197,56.224,24000000.0
2009-04-17 17:20:00,56.219,56.219,56.198,56.198,16000000.0
2009-04-17 17:21:00,56.19,56.19,56.165,56.165,29200000.0
2009-04-17 17:22:00,56.173,56.182,56.165,56.165,19200000.0
2009-04-17 17:23:00,56.163,56.176,56.163,56.171,11200000.0
2009-04-17 17:24:00,56.17,56.179,56.164,56.176,12800000.0
2009-04-17 17:25:00,56.179,56.179,56.169,56.174,18000000.0
2009-04-17 17:26:00,56.19,56.201,56.183,56.201,35200000.0
2009-04-17 17:27:00,56.195,56.207,56.19,56.196,46400000.0
2009-04-17 17:28:00,56.19,56.219,56.19,56.219,31400000.0
2009-04-17 17:29:00,56.223,56.223,56.201,56.204,27200000.0
2009-04-17 17:30:00,56.207,56.207,56.184,56.184,9600000.0
2009-04-17 17:31:00,56.191,56.21,56.191,56.201,88000000.0
2009-04-17 17:32:00,56.211,56.222,56.208,56.214,52800000.0
2009-04-17 17:33:00,56.219,56.224,56.219,56.224,37200000.0
2009-04-17 17:34:00,56.226,56.232,56.219,56.22,64000000.0
2009-04-17 17:35:00,56.21,56.21,56.174,56.174,43200000.0
2009-04-17 17:36:00,56.15,56.169,56.145,56.163,33600000.0
2009-04-17 17:37:00,56.18,56.18,56.166,56.175,16000000.0
2009-04-17 17:38:00,56.137,56.168,56.137,56.167,35200000.0
2009-04-17 17:39:00,56.188,56.192,56.183,56.191,16000000.0
2009-04-17 17:40:00,56.183,56.195,56.183,56.192,75200000.0
2009-04-17 17:41:00,56.203,56.206,56.199,56.199,12800000.0
2009-04-17 17:42:00,56.201,56.203,56.196,56.196,12800000.0
2009-04-17 17:43:00,56.2,56.21,56.2,56.208,17600000.0
2009-04-17 17:44:00,56.216,56.218,56.207,56.217,30400000.0
2009-04-17 17:45:00,56.209,56.209,56.199,56.199,30800000.0
2009-04-17 17:46:00,56.199,56.199,56.178,56.178,41600000.0
2009-04-17 17:47:00,56.19,56.19,56.177,56.177,57000000.0
2009-04-17 17:48:00,56.176,56.187,56.176,56.185,57600000.0
2009-04-17 17:49:00,56.18,56.182,56.171,56.18,46400000.0
2009-04-17 17:50:00,56.181,56.193,56.181,56.193,13200000.0
2009-04-17 17:51:00,56.2,56.205,56.196,56.205,49600000.0
2009-04-17 17:52:00,56.215,56.242,56.215,56.23,43200000.0
2009-04-17 17:53:00,56.25,56.261,56.25,56.25,33600000.0
2009-04-17 17:54:00,56.255,56.266,56.255,56.266,38400000.0
2009-04-17 17:55:00,56.265,56.281,56.265,56.281,40400000.0
2009-04-17 17:56:00,56.289,56.289,56.279,56.286,44800000.0
2009-04-17 17:57:00,56.283,56.3,56.283,56.299,36200000.0
2009-04-17 17:58:00,56.287,56.287,56.229,56.229,17600000.0
2009-04-17 17:59:00,56.225,56.232,56.214,56.232,61800000.0
2009-04-17 18:00:00,56.235,56.246,56.235,56.246,51600000.0
2009-04-17 18:01:00,56.232,56.239,56.226,56.226,32000000.0
2009-04-17 18:02:00,56.229,56.247,56.229,56.247,24000000.0
2009-04-17 18:03:00,56.237,56.237,56.225,56.227,36800000.0
2009-04-17 18:04:00,56.216,56.22,56.208,56.208,33600000.0
2009-04-17 18:05:00,56.206,56.206,56.198,56.198,12800000.0
2009-04-17 18:06:00,56.192,56.192,56.178,56.182,30400000.0
2009-04-17 18:07:00,56.173,56.18,56.173,56.18,11200000.0
2009-04-17 18:08:00,56.181,56.181,56.17,56.177,84200000.0
2009-04-17 18:09:00,56.177,56.181,56.172,56.181,33600000.0
2009-04-17 18:10:00,56.175,56.175,56.154,56.154,16000000.0
2009-04-17 18:11:00,56.156,56.156,56.14,56.151,9600000.0
2009-04-17 18:12:00,56.141,56.171,56.141,56.171,12800000.0
2009-04-17 18:13:00,56.185,56.186,56.181,56.185,27600000.0
2009-04-17 18:14:00,56.192,56.208,56.192,56.199,19200000.0
2009-04-17 18:15:00,56.201,56.201,56.181,56.181,29800000.0
2009-04-17 18:16:00,56.178,56.185,56.174,56.181,55400000.0
2009-04-17 18:17:00,56.177,56.177,56.168,56.171,43200000.0
2009-04-17 18:18:00,56.171,56.178,56.169,56.175,30400000.0
2009-04-17 18:19:00,56.175,56.175,56.166,56.168,46400000.0
2009-04-17 18:20:00,56.158,56.165,56.158,56.16,43600000.0
2009-04-17 18:21:00,56.163,56.163,56.153,56.156,13200000.0
2009-04-17 18:22:00,56.164,56.167,56.152,56.152,33600000.0
2009-04-17 18:23:00,56.161,56.169,56.156,56.169,46400000.0
2009-04-17 18:24:00,56.166,56.173,56.151,56.151,52800000.0
2009-04-17 18:25:00,56.144,56.152,56.135,56.145,33600000.0
2009-04-17 18:26:00,56.148,56.154,56.144,56.151,30400000.0
2009-04-17 18:27:00,56.156,56.156,56.15,56.155,33600000.0
2009-04-17 18:28:00,56.146,56.159,56.146,56.159,12800000.0
2009-04-17 18:29:00,56.159,56.16,56.153,56.156,26000000.0
2009-04-17 18:30:00,56.151,56.154,56.138,56.141,36800000.0
2009-04-17 18:31:00,56.133,56.159,56.133,56.159,8000000.0
2009-04-17 18:32:00,56.155,56.155,56.146,56.15,70400000.0
2009-04-17 18:33:00,56.143,56.148,56.136,56.148,32000000.0
2009-04-17 18:34:00,56.156,56.16,56.152,56.154,19600000.0
2009-04-17 18:35:00,56.142,56.142,56.123,56.126,43200000.0
2009-04-17 18:36:00,56.127,56.127,56.117,56.124,69200000.0
2009-04-17 18:37:00,56.119,56.12,56.111,56.116,36800000.0
2009-04-17 18:38:00,56.113,56.118,56.107,56.11,49000000.0
2009-04-17 18:39:00,56.118,56.129,56.114,56.118,77200000.0
2009-04-17 18:40:00,56.112,56.118,56.106,56.111,66000000.0
2009-04-17 18:41:00,56.113,56.115,56.103,56.109,72400000.0
2009-04-17 18:42:00,56.108,56.115,56.106,56.108,78400000.0
2009-04-17 18:43:00,56.09,56.09,56.057,56.057,49600000.0
2009-04-17 18:44:00,56.029,56.044,56.029,56.044,30800000.0
2009-04-17 18:45:00,56.045,56.051,56.03,56.05,12800000.0
2009-04-17 18:46:00,56.052,56.076,56.052,56.076,12800000.0
2009-04-17 18:47:00,56.077,56.079,56.065,56.076,14400000.0
2009-04-17 18:48:00,56.084,56.099,56.084,56.099,28200000.0
2009-04-17 18:49:00,56.092,56.114,56.092,56.114,24000000.0
2009-04-17 18:50:00,56.117,56.119,56.111,56.119,46400000.0
2009-04-17 18:51:00,56.122,56.131,56.118,56.131,12800000.0
2009-04-17 18:52:00,56.115,56.135,56.115,56.132,19200000.0
2009-04-17 18:53:00,56.14,56.145,56.135,56.138,30400000.0
2009-04-17 18:54:00,56.107,56.135,56.107,56.115,19200000.0
2009-04-17 18:55:00,56.136,56.15,56.134,56.138,22400000.0
2009-04-17 18:56:00,56.134,56.134,56.125,56.134,16000000.0
2009-04-17 18:57:00,56.129,56.135,56.127,56.135,19200000.0
2009-04-17 18:58:00,56.137,56.141,56.132,56.133,32400000.0
2009-04-17 18:59:00,56.138,56.143,56.134,56.143,32000000.0
2009-04-17 19:00:00,56.139,56.15,56.136,56.15,14400000.0
2009-04-17 19:01:00,56.156,56.164,56.153,56.153,19200000.0
2009-04-17 19:02:00,56.157,56.164,56.147,56.147,42600000.0
2009-04-17 19:03:00,56.151,56.18,56.151,56.18,14400000.0
2009-04-17 19:04:00,56.185,56.193,56.177,56.177,17600000.0
2009-04-17 19:05:00,56.18,56.182,56.169,56.182,22400000.0
2009-04-17 19:06:00,56.181,56.186,56.174,56.184,56000000.0
2009-04-17 19:07:00,56.188,56.207,56.188,56.207,35200000.0
2009-04-17 19:08:00,56.211,56.212,56.206,56.211,22400000.0
2009-04-17 19:09:00,56.213,56.223,56.21,56.214,12800000.0
2009-04-17 19:10:00,56.219,56.233,56.219,56.233,8000000.0
2009-04-17 19:11:00,56.245,56.248,56.236,56.243,30400000.0
2009-04-17 19:12:00,56.241,56.241,56.215,56.215,24000000.0
2009-04-17 19:13:00,56.225,56.238,56.225,56.237,9600000.0
2009-04-17 19:14:00,56.233,56.233,56.217,56.222,12800000.0
2009-04-17 19:15:00,56.214,56.23,56.214,56.23,9600000.0
2009-04-17 19:16:00,56.24,56.24,56.223,56.234,8000000.0
2009-04-17 19:17:00,56.233,56.233,56.201,56.201,14400000.0
2009-04-17 19:18:00,56.184,56.184,56.175,56.177,32000000.0
2009-04-17 19:19:00,56.186,56.186,56.17,56.184,11200000.0
2009-04-17 19:20:00,56.185,56.185,56.171,56.183,14400000.0
2009-04-17 19:21:00,56.176,56.194,56.167,56.194,17600000.0
2009-04-17 19:22:00,56.177,56.196,56.177,56.195,14400000.0
2009-04-17 19:23:00,56.204,56.212,56.196,56.206,16000000.0
2009-04-17 19:24:00,56.201,56.206,56.195,56.199,48000000.0
2009-04-17 19:25:00,56.216,56.216,56.206,56.21,11200000.0
2009-04-17 19:26:00,56.211,56.225,56.211,56.223,41600000.0
2009-04-17 19:27:00,56.216,56.232,56.216,56.232,13800000.0
2009-04-17 19:28:00,56.256,56.258,56.244,56.247,12800000.0
2009-04-17 19:29:00,56.26,56.263,56.253,56.263,12800000.0
2009-04-17 19:30:00,56.271,56.279,56.271,56.273,11200000.0
2009-04-17 19:31:00,56.272,56.298,56.272,56.298,12200000.0
2009-04-17 19:32:00,56.29,56.3,56.29,56.292,11200000.0
2009-04-17 19:33:00,56.295,56.297,56.28,56.297,11200000.0
2009-04-17 19:34:00,56.307,56.328,56.307,56.321,12800000.0
2009-04-17 19:35:00,56.311,56.316,56.303,56.316,17600000.0
2009-04-17 19:36:00,56.318,56.333,56.316,56.324,16000000.0
2009-04-17 19:37:00,56.32,56.337,56.32,56.337,11200000.0
2009-04-17 19:38:00,56.314,56.332,56.314,56.328,9600000.0
2009-04-17 19:39:00,56.338,56.347,56.338,56.347,12800000.0
2009-04-17 19:40:00,56.34,56.355,56.34,56.355,11200000.0
2009-04-17 19:41:00,56.364,56.367,56.358,56.362,11200000.0
2009-04-17 19:42:00,56.354,56.355,56.351,56.351,11200000.0
2009-04-17 19:43:00,56.351,56.358,56.351,56.355,19200000.0
2009-04-17 19:44:00,56.362,56.362,56.345,56.349,10600000.0
2009-04-17 19:45:00,56.358,56.358,56.345,56.351,16000000.0
2009-04-17 19:46:00,56.34,56.349,56.34,56.349,14400000.0
2009-04-17 19:47:00,56.348,56.348,56.311,56.311,17600000.0
2009-04-17 19:48:00,56.307,56.307,56.294,56.301,12800000.0
2009-04-17 19:49:00,56.301,56.31,56.295,56.304,30400000.0
2009-04-17 19:50:00,56.302,56.309,56.278,56.278,12800000.0
2009-04-17 19:51:00,56.253,56.27,56.244,56.244,12800000.0
2009-04-17 19:52:00,56.221,56.233,56.216,56.216,16000000.0
2009-04-17 19:53:00,56.25,56.25,56.23,56.23,12800000.0
2009-04-17 19:54:00,56.219,56.238,56.219,56.238,12800000.0
2009-04-17 19:55:00,56.255,56.255,56.237,56.237,11200000.0
2009-04-17 19:56:00,56.216,56.226,56.208,56.208,9600000.0
2009-04-17 19:57:00,56.224,56.224,56.206,56.209,9600000.0
2009-04-17 19:58:00,56.217,56.242,56.217,56.242,11200000.0
2009-04-17 19:59:00,56.249,56.249,56.233,56.233,8000000.0
2009-04-17 20:00:00,56.237,56.25,56.196,56.196,17600000.0
2009-04-17 20:01:00,56.176,56.216,56.176,56.216,11200000.0
2009-04-17 20:02:00,56.222,56.222,56.212,56.219,17600000.0
2009-04-17 20:03:00,56.2,56.2,56.179,56.179,8000000.0
2009-04-17 20:04:00,56.171,56.171,56.15,56.15,30400000.0
2009-04-17 20:05:00,56.155,56.162,56.147,56.147,12800000.0
2009-04-17 20:06:00,56.132,56.135,56.13,56.135,11200000.0
2009-04-17 20:07:00,56.134,56.143,56.133,56.142,9600000.0
2009-04-17 20:08:00,56.138,56.15,56.137,56.143,38400000.0
2009-04-17 20:09:00,56.147,56.15,56.136,56.136,11200000.0
2009-04-17 20:10:00,56.147,56.147,56.13,56.13,15400000.0
2009-04-17 20:11:00,56.123,56.123,56.114,56.115,11200000.0
2009-04-17 20:12:00,56.122,56.129,56.121,56.129,8000000.0
2009-04-17 20:13:00,56.136,56.157,56.136,56.147,27200000.0
2009-04-17 20:14:00,56.157,56.163,56.099,56.163,9600000.0
2009-04-17 20:15:00,56.157,56.173,56.157,56.173,8000000.0
2009-04-17 20:16:00,56.149,56.164,56.149,56.164,28800000.0
2009-04-17 20:17:00,56.174,56.174,56.156,56.166,33600000.0
2009-04-17 20:18:00,56.171,56.171,56.162,56.171,32400000.0
2009-04-17 20:19:00,56.167,56.167,56.149,56.149,11200000.0
2009-04-17 20:20:00,56.149,56.149,56.136,56.146,19600000.0
2009-04-17 20:21:00,56.155,56.164,56.151,56.159,16000000.0
2009-04-17 20:22:00,56.152,56.156,56.152,56.156,9600000.0
2009-04-17 20:23:00,56.156,56.159,56.147,56.148,12800000.0
2009-04-17 20:24:00,56.148,56.148,56.137,56.137,8000000.0
2009-04-17 20:25:00,56.138,56.152,56.138,56.149,11200000.0
2009-04-17 20:26:00,56.141,56.148,56.137,56.141,16000000.0
2009-04-17 20:27:00,56.145,56.154,56.145,56.148,12800000.0
2009-04-17 20:28:00,56.157,56.166,56.152,56.161,11200000.0
2009-04-17 20:29:00,56.163,56.168,56.078,56.161,16400000.0
2009-04-17 20:30:00,56.162,56.162,56.13,56.153,27200000.0
2009-04-17 20:31:00,56.163,56.171,56.161,56.171,12800000.0
2009-04-17 20:32:00,56.171,56.179,56.167,56.179,12800000.0
2009-04-17 20:33:00,56.176,56.181,56.168,56.177,12800000.0
2009-04-17 20:34:00,56.175,56.182,56.175,56.182,11200000.0
2009-04-17 20:35:00,56.188,56.189,56.182,56.182,8000000.0
2009-04-17 20:36:00,56.182,56.191,56.176,56.191,16000000.0
2009-04-17 20:37:00,56.17,56.183,56.167,56.183,12800000.0
2009-04-17 20:38:00,56.195,56.201,56.192,56.2,12800000.0
2009-04-17 20:39:00,56.196,56.203,56.191,56.194,14400000.0
2009-04-17 20:40:00,56.193,56.206,56.192,56.206,11200000.0
2009-04-17 20:41:00,56.201,56.203,56.195,56.199,11200000.0
2009-04-17 20:42:00,56.191,56.191,56.174,56.174,11200000.0
2009-04-17 20:43:00,56.167,56.177,56.157,56.157,14400000.0
2009-04-17 20:44:00,56.16,56.189,56.16,56.187,11200000.0
2009-04-17 20:45:00,56.185,56.185,56.175,56.182,12800000.0
2009-04-17 20:46:00,56.174,56.175,56.165,56.165,14400000.0
2009-04-17 20:47:00,56.166,56.167,56.155,56.155,8400000.0
2009-04-17 20:48:00,56.172,56.177,56.169,56.177,18000000.0
2009-04-17 20:49:00,56.168,56.172,56.162,56.162,19200000.0
2009-04-17 20:50:00,56.125,56.126,56.123,56.126,16000000.0
2009-04-17 20:51:00,56.126,56.126,56.114,56.114,28800000.0
2009-04-17 20:52:00,56.096,56.111,56.096,56.111,12800000.0
2009-04-17 20:53:00,56.115,56.115,56.108,56.109,16000000.0
2009-04-17 20:54:00,56.093,56.101,56.086,56.089,12800000.0
2009-04-17 20:55:00,56.079,56.079,56.07,56.076,12200000.0
2009-04-17 20:56:00,56.071,56.071,56.063,56.065,12800000.0
2009-04-17 20:57:00,56.061,56.067,56.058,56.059,12800000.0
2009-04-17 20:58:00,56.061,56.075,56.057,56.057,16000000.0
2009-04-17 20:59:00,56.063,56.069,56.063,56.069,11200000.0
2009-04-17 21:00:00,56.064,56.08,56.064,56.072,17600000.0
2009-04-17 21:01:00,56.065,56.07,56.052,56.052,11200000.0
2009-04-17 21:02:00,56.039,56.054,56.039,56.048,16000000.0
2009-04-17 21:03:00,56.06,56.06,56.054,56.055,8000000.0
2009-04-17 21:04:00,56.059,56.059,56.044,56.044,9000000.0
2009-04-17 21:05:00,56.047,56.056,56.047,56.052,13800000.0
2009-04-17 21:06:00,56.049,56.056,55.962,56.056,14400000.0
2009-04-17 21:07:00,56.058,56.058,56.036,56.045,14400000.0
2009-04-17 21:08:00,56.039,56.042,56.031,56.041,16000000.0
2009-04-17 21:09:00,56.043,56.053,56.043,56.051,11200000.0
2009-04-17 21:10:00,56.051,56.063,56.051,56.051,8000000.0
2009-04-17 21:11:00,56.073,56.09,56.067,56.088,12800000.0
2009-04-17 21:12:00,56.093,56.093,56.084,56.086,12800000.0
2009-04-17 21:13:00,56.079,56.097,56.077,56.09,16000000.0
2009-04-17 21:14:00,56.088,56.09,56.085,56.086,12800000.0
2009-04-17 21:15:00,56.093,56.096,56.087,56.087,11200000.0
2009-04-17 21:16:00,56.088,56.093,56.081,56.093,19200000.0
2009-04-17 21:17:00,56.096,56.096,56.087,56.093,14400000.0
2009-04-17 21:18:00,56.088,56.092,56.085,56.085,9600000.0
2009-04-17 21:19:00,56.083,56.083,56.076,56.077,17600000.0
2009-04-17 21:20:00,56.061,56.086,56.061,56.086,14400000.0
2009-04-17 21:21:00,56.086,56.088,56.08,56.088,8000000.0
2009-04-17 21:22:00,56.082,56.09,56.082,56.089,12800000.0
2009-04-17 21:23:00,56.087,56.113,56.087,56.113,12800000.0
2009-04-17 21:24:00,56.141,56.152,56.139,56.139,11200000.0
2009-04-17 21:25:00,56.149,56.152,56.14,56.152,17600000.0
2009-04-17 21:26:00,56.153,56.153,56.139,56.142,24000000.0
2009-04-17 21:27:00,56.122,56.134,56.115,56.122,22400000.0
2009-04-17 21:28:00,56.14,56.144,56.127,56.142,11200000.0
2009-04-17 21:29:00,56.147,56.152,56.147,56.15,27600000.0
2009-04-17 21:30:00,56.147,56.147,56.115,56.117,12800000.0
2009-04-17 21:31:00,56.098,56.13,56.092,56.13,16400000.0
2009-04-17 21:32:00,56.113,56.128,56.113,56.124,8000000.0
2009-04-17 21:33:00,56.143,56.145,56.132,56.132,11200000.0
2009-04-17 21:34:00,56.121,56.133,56.121,56.133,8000000.0
2009-04-17 21:35:00,56.144,56.144,56.137,56.138,14400000.0
2009-04-17 21:36:00,56.131,56.131,56.104,56.104,11200000.0
2009-04-17 21:37:00,56.11,56.115,56.09,56.115,16000000.0
2009-04-17 21:38:00,56.134,56.14,56.114,56.14,14400000.0
2009-04-17 21:39:00,56.143,56.155,56.141,56.145,12800000.0
2009-04-17 21:40:00,56.143,56.153,56.143,56.147,9600000.0
2009-04-17 21:41:00,56.055,56.144,56.055,56.14,11200000.0
2009-04-17 21:42:00,56.137,56.137,56.122,56.122,12800000.0
2009-04-17 21:43:00,56.14,56.145,56.14,56.143,8000000.0
2009-04-17 21:44:00,56.122,56.138,56.122,56.132,8000000.0
2009-04-17 21:45:00,56.148,56.155,56.143,56.146,17600000.0
2009-04-17 21:46:00,56.133,56.142,56.114,56.114,14400000.0
2009-04-17 21:47:00,56.116,56.123,56.112,56.123,11200000.0
2009-04-17 21:48:00,56.12,56.125,56.119,56.125,35200000.0
2009-04-17 21:49:00,56.133,56.14,56.128,56.128,11200000.0
2009-04-17 21:50:00,56.148,56.157,56.14,56.155,12800000.0
2009-04-17 21:51:00,56.161,56.167,56.156,56.161,17600000.0
2009-04-17 21:52:00,56.174,56.174,56.163,56.165,11200000.0
2009-04-17 21:53:00,56.166,56.166,56.154,56.154,11200000.0
2009-04-17 21:54:00,56.153,56.153,56.145,56.153,11200000.0
2009-04-17 21:55:00,56.143,56.16,56.143,56.15,12800000.0
2009-04-17 21:56:00,56.142,56.143,56.136,56.138,12800000.0
2009-04-17 21:57:00,56.137,56.14,56.129,56.129,17600000.0
2009-04-17 21:58:00,56.123,56.127,56.123,56.124,8000000.0
2009-04-17 21:59:00,56.123,56.131,56.114,56.118,16000000.0
2009-04-17 22:00:00,56.117,56.139,56.117,56.139,17600000.0
2009-04-17 22:01:00,56.14,56.145,56.138,56.138,11200000.0
2009-04-17 22:02:00,56.143,56.147,56.139,56.139,11200000.0
2009-04-17 22:03:00,56.134,56.135,56.121,56.121,17600000.0
2009-04-17 22:04:00,56.13,56.134,56.127,56.132,16000000.0
2009-04-17 22:05:00,56.137,56.147,56.135,56.135,11600000.0
2009-04-17 22:06:00,56.113,56.139,56.108,56.139,12800000.0
2009-04-17 22:07:00,56.135,56.141,56.135,56.141,15400000.0
2009-04-17 22:08:00,56.145,56.151,56.145,56.147,9600000.0
2009-04-17 22:09:00,56.143,56.151,56.141,56.15,12800000.0
2009-04-17 22:10:00,56.154,56.169,56.154,56.169,22800000.0
2009-04-17 22:11:00,56.173,56.18,56.172,56.18,11200000.0
2009-04-17 22:12:00,56.181,56.189,56.168,56.189,12800000.0
2009-04-17 22:13:00,56.191,56.204,56.191,56.191,12800000.0
2009-04-17 22:14:00,56.192,56.192,56.175,56.176,12800000.0
2009-04-17 22:15:00,56.181,56.202,56.181,56.202,14400000.0
2009-04-17 22:16:00,56.21,56.231,56.21,56.221,17600000.0
2009-04-17 22:17:00,56.218,56.256,56.218,56.256,19600000.0
2009-04-17 22:18:00,56.265,56.272,56.263,56.27,11200000.0
2009-04-17 22:19:00,56.257,56.285,56.257,56.265,12800000.0
2009-04-17 22:20:00,56.242,56.242,56.212,56.242,12800000.0
2009-04-17 22:21:00,56.24,56.24,56.215,56.224,9600000.0
2009-04-17 22:22:00,56.224,56.225,56.216,56.218,12800000.0
2009-04-17 22:23:00,56.216,56.221,56.214,56.218,12800000.0
2009-04-17 22:24:00,56.219,56.223,56.214,56.214,11200000.0
2009-04-17 22:25:00,56.216,56.219,56.213,56.219,16000000.0
2009-04-17 22:26:00,56.223,56.232,56.223,56.228,11200000.0
2009-04-17 22:27:00,56.221,56.221,56.211,56.211,12800000.0
2009-04-17 22:28:00,56.206,56.221,56.206,56.213,11200000.0
2009-04-17 22:29:00,56.227,56.227,56.212,56.213,16000000.0
2009-04-17 22:30:00,56.214,56.217,56.202,56.21,17600000.0
2009-04-17 22:31:00,56.202,56.244,56.202,56.244,11200000.0
2009-04-17 22:32:00,56.274,56.274,56.167,56.167,12800000.0
2009-04-17 22:33:00,56.163,56.163,56.147,56.147,11200000.0
2009-04-17 22:34:00,56.166,56.168,56.151,56.168,12800000.0
2009-04-17 22:35:00,56.169,56.173,56.157,56.159,12800000.0
2009-04-17 22:36:00,56.15,56.15,56.144,56.144,43200000.0
2009-04-17 22:37:00,56.125,56.138,56.125,56.136,25600000.0
2009-04-17 22:38:00,56.144,56.144,56.132,56.132,8000000.0
2009-04-17 22:39:00,56.115,56.126,56.115,56.12,9600000.0
2009-04-17 22:40:00,56.1,56.122,56.1,56.122,17600000.0
2009-04-17 22:41:00,56.128,56.128,56.114,56.128,11200000.0
2009-04-17 22:42:00,56.116,56.143,56.116,56.137,14400000.0
2009-04-17 22:43:00,56.139,56.157,56.139,56.15,16000000.0
2009-04-17 22:44:00,56.156,56.16,56.152,56.152,8000000.0
2009-04-17 22:45:00,56.136,56.14,56.13,56.13,16000000.0
2009-04-17 22:46:00,56.145,56.145,56.135,56.141,11200000.0
2009-04-17 22:47:00,56.139,56.143,56.133,56.137,11200000.0
2009-04-17 22:48:00,56.14,56.173,56.14,56.173,11200000.0
2009-04-17 22:49:00,56.162,56.162,56.137,56.161,12800000.0
2009-04-17 22:50:00,56.146,56.155,56.134,56.153,11200000.0
2009-04-17 22:51:00,56.148,56.15,56.14,56.147,14400000.0
2009-04-17 22:52:00,56.134,56.139,56.133,56.134,11200000.0
2009-04-17 22:53:00,56.147,56.157,56.141,56.155,17600000.0
2009-04-17 22:54:00,56.166,56.248,56.166,56.248,12800000.0
2009-04-17 22:55:00,56.257,56.257,56.246,56.248,12800000.0
2009-04-17 22:56:00,56.256,56.256,56.252,56.256,9600000.0
2009-04-17 22:57:00,56.25,56.252,56.243,56.243,9600000.0
2009-04-17 22:58:00,56.232,56.236,56.223,56.227,14400000.0
2009-04-17 22:59:00,56.225,56.232,56.224,56.232,8000000.0
2009-04-19 23:00:00,56.337,56.347,56.329,56.344,17600000.0
2009-04-19 23:02:00,56.253,56.299,56.253,56.295,17600000.0
2009-04-19 23:04:00,56.33,56.333,56.325,56.333,11200000.0
2009-04-19 23:06:00,56.315,56.35,56.315,56.35,12800000.0
2009-04-19 23:07:00,56.434,56.45,56.409,56.409,13200000.0
2009-04-19 23:08:00,56.399,56.408,56.399,56.407,16000000.0
2009-04-19 23:10:00,56.393,56.402,56.393,56.402,12800000.0
2009-04-19 23:11:00,56.41,56.41,56.378,56.378,11200000.0
2009-04-19 23:12:00,56.373,56.375,56.367,56.367,8000000.0
2009-04-19 23:13:00,56.381,56.386,56.376,56.386,12800000.0
2009-04-19 23:14:00,56.428,56.428,56.403,56.403,11200000.0
2009-04-19 23:15:00,56.349,56.349,56.313,56.317,12800000.0
2009-04-19 23:16:00,56.322,56.355,56.322,56.355,17600000.0
2009-04-19 23:17:00,56.354,56.354,56.332,56.346,12800000.0
2009-04-19 23:18:00,56.336,56.358,56.336,56.358,11200000.0
2009-04-19 23:19:00,56.356,56.356,56.329,56.336,12800000.0
2009-04-19 23:20:00,56.336,56.357,56.333,56.357,14400000.0
2009-04-19 23:21:00,56.339,56.353,56.339,56.353,9600000.0
2009-04-19 23:22:00,56.363,56.366,56.345,56.345,11200000.0
2009-04-19 23:23:00,56.325,56.325,56.218,56.225,11200000.0
2009-04-19 23:24:00,56.334,56.335,56.33,56.33,11200000.0
2009-04-19 23:25:00,56.333,56.336,56.326,56.326,14400000.0
2009-04-19 23:26:00,56.323,56.323,56.286,56.297,12800000.0
2009-04-19 23:27:00,56.298,56.309,56.298,56.309,11200000.0
2009-04-19 23:28:00,56.328,56.333,56.315,56.33,16000000.0
2009-04-19 23:30:00,56.301,56.318,56.301,56.305,16000000.0
2009-04-19 23:31:00,56.304,56.324,56.302,56.315,12800000.0
2009-04-19 23:32:00,56.298,56.339,56.298,56.331,17600000.0
2009-04-19 23:34:00,56.347,56.41,56.347,56.41,8000000.0
2009-04-19 23:35:00,56.407,56.407,56.343,56.343,16000000.0
2009-04-19 23:36:00,56.339,56.361,56.334,56.361,12800000.0
2009-04-19 23:37:00,56.368,56.368,56.355,56.359,12800000.0
2009-04-19 23:38:00,56.351,56.359,56.322,56.359,11200000.0
2009-04-19 23:39:00,56.372,56.372,56.324,56.351,12800000.0
2009-04-19 23:40:00,56.356,56.364,56.346,56.358,35600000.0
2009-04-19 23:41:00,56.36,56.36,56.348,56.356,12800000.0
2009-04-19 23:42:00,56.369,56.369,56.349,56.354,17600000.0
2009-04-19 23:43:00,56.338,56.349,56.338,56.349,8000000.0
2009-04-19 23:44:00,56.353,56.368,56.353,56.368,15400000.0
2009-04-19 23:45:00,56.367,56.367,56.351,56.36,11200000.0
2009-04-19 23:46:00,56.358,56.363,56.355,56.36,18000000.0
2009-04-19 23:48:00,56.358,56.379,56.358,56.379,8000000.0
2009-04-19 23:49:00,56.375,56.436,56.374,56.436,16000000.0
2009-04-19 23:50:00,56.449,56.458,56.446,56.458,11200000.0
2009-04-19 23:51:00,56.458,56.458,56.43,56.438,12800000.0
2009-04-19 23:53:00,56.453,56.453,56.447,56.447,10000000.0
2009-04-19 23:54:00,56.429,56.449,56.413,56.449,14400000.0
2009-04-19 23:55:00,56.453,56.453,56.409,56.415,12800000.0
2009-04-19 23:56:00,56.418,56.424,56.329,56.329,11200000.0
2009-04-19 23:57:00,56.41,56.416,56.4,56.416,12800000.0
2009-04-19 23:58:00,56.418,56.426,56.405,56.426,11200000.0
2009-04-19 23:59:00,56.421,56.423,56.417,56.419,8000000.0
2009-04-20 00:00:00,56.414,56.428,56.411,56.428,17600000.0
2009-04-20 00:01:00,56.438,56.439,56.431,56.434,12800000.0
2009-04-20 00:02:00,56.436,56.44,56.412,56.432,11200000.0
2009-04-20 00:03:00,56.436,56.436,56.415,56.422,12800000.0
2009-04-20 00:04:00,56.39,56.423,56.39,56.423,9600000.0
2009-04-20 00:05:00,56.428,56.44,56.421,56.44,11200000.0
2009-04-20 00:06:00,56.438,56.445,56.432,56.432,11200000.0
2009-04-20 00:07:00,56.425,56.431,56.418,56.418,12800000.0
2009-04-20 00:08:00,56.408,56.416,56.408,56.413,12800000.0
2009-04-20 00:09:00,56.33,56.452,56.33,56.432,16000000.0
2009-04-20 00:10:00,56.406,56.414,56.399,56.413,12800000.0
2009-04-20 00:11:00,56.4,56.405,56.394,56.405,16000000.0
2009-04-20 00:12:00,56.394,56.397,56.389,56.389,12200000.0
2009-04-20 00:13:00,56.405,56.41,56.405,56.406,12200000.0
2009-04-20 00:14:00,56.399,56.399,56.383,56.389,14400000.0
2009-04-20 00:15:00,56.38,56.382,56.372,56.372,29200000.0
2009-04-20 00:16:00,56.387,56.389,56.382,56.386,14400000.0
2009-04-20 00:17:00,56.389,56.408,56.38,56.38,17600000.0
2009-04-20 00:18:00,56.366,56.385,56.366,56.373,12800000.0
2009-04-20 00:19:00,56.376,56.378,56.37,56.378,12800000.0
2009-04-20 00:20:00,56.389,56.392,56.38,56.389,17600000.0
2009-04-20 00:21:00,56.408,56.422,56.408,56.422,12800000.0
2009-04-20 00:22:00,56.413,56.437,56.412,56.424,17600000.0
2009-04-20 00:23:00,56.435,56.438,56.413,56.413,8000000.0
2009-04-20 00:24:00,56.426,56.446,56.426,56.444,8000000.0
2009-04-20 00:25:00,56.454,56.456,56.434,56.451,16000000.0
2009-04-20 00:26:00,56.446,56.463,56.437,56.463,12800000.0
2009-04-20 00:27:00,56.478,56.483,56.478,56.483,8000000.0
2009-04-20 00:28:00,56.459,56.459,56.447,56.448,32000000.0
2009-04-20 00:29:00,56.455,56.462,56.451,56.451,12800000.0
2009-04-20 00:30:00,56.451,56.47,56.451,56.458,11200000.0
2009-04-20 00:31:00,56.422,56.428,56.413,56.428,11200000.0
2009-04-20 00:32:00,56.425,56.436,56.42,56.436,12800000.0
2009-04-20 00:33:00,56.433,56.44,56.433,56.436,12800000.0
2009-04-20 00:34:00,56.441,56.441,56.429,56.433,19200000.0
2009-04-20 00:35:00,56.46,56.462,56.45,56.455,28800000.0
2009-04-20 00:36:00,56.445,56.46,56.445,56.456,17600000.0
2009-04-20 00:37:00,56.44,56.44,56.431,56.431,12800000.0
2009-04-20 00:38:00,56.431,56.436,56.429,56.43,17600000.0
2009-04-20 00:39:00,56.435,56.441,56.433,56.44,12800000.0
2009-04-20 00:40:00,56.44,56.453,56.437,56.453,16000000.0
2009-04-20 00:41:00,56.459,56.463,56.451,56.451,12800000.0
2009-04-20 00:42:00,56.451,56.472,56.451,56.471,12800000.0
2009-04-20 00:43:00,56.468,56.495,56.468,56.495,11200000.0
2009-04-20 00:44:00,56.491,56.495,56.465,56.474,8000000.0
2009-04-20 00:45:00,56.482,56.492,56.48,56.485,11200000.0
2009-04-20 00:46:00,56.481,56.491,56.481,56.484,14400000.0
2009-04-20 00:47:00,56.481,56.492,56.48,56.482,12800000.0
2009-04-20 00:48:00,56.496,56.508,56.496,56.508,9600000.0
2009-04-20 00:49:00,56.502,56.507,56.496,56.506,16000000.0
2009-04-20 00:50:00,56.511,56.515,56.507,56.507,11200000.0
2009-04-20 00:51:00,56.504,56.51,56.497,56.5,17600000.0
2009-04-20 00:52:00,56.49,56.495,56.482,56.482,11200000.0
2009-04-20 00:53:00,56.492,56.504,56.492,56.495,8000000.0
2009-04-20 00:54:00,56.5,56.526,56.5,56.526,8000000.0
2009-04-20 00:55:00,56.525,56.531,56.52,56.52,28800000.0
2009-04-20 00:56:00,56.511,56.527,56.51,56.51,12800000.0
2009-04-20 00:57:00,56.524,56.531,56.519,56.531,12800000.0
2009-04-20 00:58:00,56.524,56.528,56.522,56.526,12800000.0
2009-04-20 00:59:00,56.527,56.585,56.527,56.585,11200000.0
2009-04-20 01:00:00,56.6,56.6,56.566,56.589,16000000.0
2009-04-20 01:01:00,56.596,56.614,56.596,56.614,9600000.0
2009-04-20 01:02:00,56.603,56.612,56.602,56.612,11200000.0
2009-04-20 01:03:00,56.605,56.605,56.595,56.598,22400000.0
2009-04-20 01:04:00,56.595,56.595,56.53,56.545,12800000.0
2009-04-20 01:05:00,56.565,56.58,56.565,56.574,12800000.0
2009-04-20 01:06:00,56.561,56.568,56.496,56.532,12800000.0
2009-04-20 01:07:00,56.515,56.521,56.511,56.517,11200000.0
2009-04-20 01:08:00,56.52,56.53,56.517,56.53,16400000.0
2009-04-20 01:09:00,56.529,56.53,56.523,56.528,16000000.0
2009-04-20 01:10:00,56.52,56.528,56.52,56.526,9600000.0
2009-04-20 01:11:00,56.523,56.523,56.505,56.512,11200000.0
2009-04-20 01:12:00,56.505,56.505,56.498,56.5,8000000.0
2009-04-20 01:13:00,56.481,56.487,56.481,56.484,17000000.0
2009-04-20 01:14:00,56.482,56.49,56.482,56.488,9600000.0
2009-04-20 01:15:00,56.489,56.501,56.489,56.501,17600000.0
2009-04-20 01:16:00,56.481,56.498,56.481,56.486,25600000.0
2009-04-20 01:17:00,56.5,56.5,56.49,56.493,13200000.0
2009-04-20 01:18:00,56.478,56.478,56.465,56.465,12800000.0
2009-04-20 01:19:00,56.466,56.47,56.462,56.466,11200000.0
2009-04-20 01:20:00,56.469,56.48,56.469,56.48,19200000.0
2009-04-20 01:21:00,56.476,56.487,56.476,56.485,11200000.0
2009-04-20 01:22:00,56.485,56.497,56.481,56.494,12800000.0
2009-04-20 01:23:00,56.501,56.513,56.49,56.513,16000000.0
2009-04-20 01:24:00,56.517,56.533,56.517,56.52,12800000.0
2009-04-20 01:25:00,56.519,56.525,56.511,56.512,11200000.0
2009-04-20 01:26:00,56.513,56.522,56.512,56.512,11200000.0
2009-04-20 01:27:00,56.512,56.512,56.49,56.496,16000000.0
2009-04-20 01:28:00,56.506,56.544,56.505,56.544,14400000.0
2009-04-20 01:29:00,56.519,56.519,56.48,56.48,16000000.0
2009-04-20 01:30:00,56.473,56.479,56.466,56.466,11200000.0
2009-04-20 01:31:00,56.452,56.469,56.452,56.469,16000000.0
2009-04-20 01:32:00,56.48,56.485,56.48,56.485,12800000.0
2009-04-20 01:33:00,56.482,56.489,56.469,56.469,11200000.0
2009-04-20 01:34:00,56.487,56.505,56.487,56.505,24000000.0
2009-04-20 01:35:00,56.518,56.525,56.515,56.516,12800000.0
2009-04-20 01:36:00,56.517,56.562,56.517,56.562,11200000.0
2009-04-20 01:37:00,56.566,56.584,56.546,56.546,16000000.0
2009-04-20 01:38:00,56.549,56.556,56.54,56.549,17600000.0
2009-04-20 01:39:00,56.563,56.583,56.563,56.568,14400000.0
2009-04-20 01:40:00,56.576,56.581,56.567,56.578,9600000.0
2009-04-20 01:41:00,56.574,56.582,56.566,56.578,12800000.0
2009-04-20 01:42:00,56.585,56.595,56.585,56.592,11200000.0
2009-04-20 01:43:00,56.585,56.591,56.552,56.552,8000000.0
2009-04-20 01:44:00,56.531,56.545,56.529,56.543,11200000.0
2009-04-20 01:45:00,56.535,56.535,56.52,56.52,12800000.0
2009-04-20 01:46:00,56.513,56.542,56.513,56.542,16000000.0
2009-04-20 01:47:00,56.541,56.543,56.526,56.526,11200000.0
2009-04-20 01:48:00,56.543,56.555,56.54,56.555,12800000.0
2009-04-20 01:49:00,56.568,56.568,56.546,56.547,12800000.0
2009-04-20 01:50:00,56.536,56.536,56.507,56.507,14400000.0
2009-04-20 01:51:00,56.519,56.519,56.504,56.504,17600000.0
2009-04-20 01:52:00,56.497,56.497,56.482,56.482,20800000.0
2009-04-20 01:53:00,56.464,56.479,56.464,56.479,17600000.0
2009-04-20 01:54:00,56.458,56.485,56.458,56.472,12800000.0
2009-04-20 01:55:00,56.481,56.481,56.464,56.465,11200000.0
2009-04-20 01:56:00,56.459,56.459,56.453,56.453,12800000.0
2009-04-20 01:57:00,56.451,56.451,56.445,56.445,19200000.0
2009-04-20 01:58:00,56.394,56.394,56.38,56.392,11200000.0
2009-04-20 01:59:00,56.38,56.38,56.306,56.306,11200000.0
2009-04-20 02:00:00,56.296,56.323,56.296,56.323,11200000.0
2009-04-20 02:01:00,56.35,56.395,56.35,56.395,11200000.0
2009-04-20 02:02:00,56.423,56.444,56.414,56.414,19200000.0
2009-04-20 02:03:00,56.426,56.433,56.426,56.429,12800000.0
2009-04-20 02:04:00,56.425,56.43,56.424,56.429,11200000.0
2009-04-20 02:05:00,56.433,56.433,56.423,56.429,12800000.0
2009-04-20 02:06:00,56.437,56.44,56.424,56.429,17600000.0
2009-04-20 02:07:00,56.44,56.446,56.439,56.441,20800000.0
2009-04-20 02:08:00,56.435,56.435,56.428,56.429,17600000.0
2009-04-20 02:09:00,56.429,56.429,56.421,56.421,14400000.0
2009-04-20 02:10:00,56.374,56.376,56.361,56.376,13200000.0
2009-04-20 02:11:00,56.391,56.392,56.373,56.378,12800000.0
2009-04-20 02:12:00,56.366,56.374,56.351,56.351,11200000.0
2009-04-20 02:13:00,56.338,56.338,56.292,56.292,16000000.0
2009-04-20 02:14:00,56.31,56.326,56.31,56.325,12800000.0
2009-04-20 02:15:00,56.31,56.31,56.257,56.257,11200000.0
2009-04-20 02:16:00,56.271,56.271,56.254,56.26,8000000.0
2009-04-20 02:17:00,56.271,56.273,56.23,56.23,11200000.0
2009-04-20 02:18:00,56.265,56.265,56.25,56.254,12800000.0
2009-04-20 02:19:00,56.266,56.266,56.235,56.235,9600000.0
2009-04-20 02:20:00,56.214,56.233,56.214,56.23,13800000.0
2009-04-20 02:21:00,56.224,56.226,56.21,56.222,17600000.0
2009-04-20 02:22:00,56.226,56.247,56.226,56.241,16000000.0
2009-04-20 02:23:00,56.25,56.266,56.25,56.266,11200000.0
2009-04-20 02:24:00,56.259,56.265,56.254,56.255,12800000.0
2009-04-20 02:25:00,56.268,56.277,56.267,56.277,24000000.0
2009-04-20 02:26:00,56.273,56.273,56.238,56.242,11200000.0
2009-04-20 02:27:00,56.239,56.239,56.221,56.221,12800000.0
2009-04-20 02:28:00,56.216,56.216,56.174,56.174,16000000.0
2009-04-20 02:29:00,56.156,56.178,56.156,56.172,11200000.0
2009-04-20 02:30:00,56.183,56.196,56.175,56.175,16000000.0
2009-04-20 02:31:00,56.17,56.194,56.17,56.194,14400000.0
2009-04-20 02:32:00,56.207,56.223,56.197,56.197,16000000.0
2009-04-20 02:33:00,56.166,56.177,56.166,56.177,11200000.0
2009-04-20 02:34:00,56.206,56.237,56.206,56.237,11200000.0
2009-04-20 02:35:00,56.236,56.238,56.173,56.173,12800000.0
2009-04-20 02:36:00,56.146,56.146,56.128,56.136,16000000.0
2009-04-20 02:37:00,56.146,56.146,56.112,56.12,12800000.0
2009-04-20 02:38:00,56.122,56.133,56.122,56.127,11200000.0
2009-04-20 02:39:00,56.123,56.124,56.113,56.122,19200000.0
2009-04-20 02:40:00,56.094,56.094,56.021,56.021,11200000.0
2009-04-20 02:41:00,55.989,55.989,55.973,55.987,12800000.0
2009-04-20 02:42:00,55.989,56.009,55.989,56.009,12800000.0
2009-04-20 02:43:00,55.987,56.004,55.987,56.004,25000000.0
2009-04-20 02:44:00,56.012,56.027,56.008,56.027,17600000.0
2009-04-20 02:45:00,56.027,56.046,56.027,56.046,9600000.0
2009-04-20 02:46:00,56.034,56.034,55.967,55.975,17600000.0
2009-04-20 02:47:00,55.968,55.993,55.968,55.993,8000000.0
2009-04-20 02:48:00,56.011,56.031,56.011,56.031,11200000.0
2009-04-20 02:49:00,56.022,56.022,55.993,55.993,9000000.0
2009-04-20 02:50:00,55.952,55.952,55.946,55.95,16000000.0
2009-04-20 02:51:00,55.947,55.952,55.941,55.943,16000000.0
2009-04-20 02:52:00,55.945,55.957,55.942,55.957,11200000.0
2009-04-20 02:53:00,55.97,56.027,55.961,56.027,12800000.0
2009-04-20 02:54:00,56.001,56.038,56.001,56.037,12200000.0
2009-04-20 02:55:00,56.035,56.044,56.034,56.042,12800000.0
2009-04-20 02:56:00,56.035,56.065,56.035,56.065,21800000.0
2009-04-20 02:57:00,56.075,56.075,56.048,56.048,11200000.0
2009-04-20 02:58:00,56.048,56.048,56.038,56.042,9600000.0
2009-04-20 02:59:00,56.053,56.053,56.025,56.038,16000000.0
2009-04-20 03:00:00,56.03,56.104,56.029,56.104,11200000.0
2009-04-20 03:01:00,56.112,56.114,56.083,56.114,12800000.0
2009-04-20 03:02:00,56.125,56.125,56.066,56.066,12800000.0
2009-04-20 03:03:00,56.061,56.07,56.06,56.066,12800000.0
2009-04-20 03:04:00,56.048,56.067,56.046,56.061,28800000.0
2009-04-20 03:05:00,56.086,56.092,56.075,56.075,8000000.0
2009-04-20 03:06:00,56.069,56.083,56.058,56.058,8000000.0
2009-04-20 03:07:00,56.042,56.057,56.042,56.05,11200000.0
2009-04-20 03:08:00,56.073,56.073,56.034,56.04,17600000.0
2009-04-20 03:09:00,56.057,56.062,56.056,56.056,12000000.0
2009-04-20 03:10:00,56.034,56.034,56.018,56.022,16000000.0
2009-04-20 03:11:00,56.019,56.024,56.012,56.024,9600000.0
2009-04-20 03:12:00,56.021,56.032,56.017,56.03,12800000.0
2009-04-20 03:13:00,56.029,56.03,56.02,56.02,14400000.0
2009-04-20 03:14:00,56.009,56.016,55.992,55.992,11200000.0
2009-04-20 03:15:00,55.984,56.005,55.977,56.004,8000000.0
2009-04-20 03:16:00,56.035,56.045,56.023,56.023,11200000.0
2009-04-20 03:17:00,56.013,56.041,56.003,56.02,12800000.0
2009-04-20 03:18:00,56.006,56.008,55.99,55.992,12800000.0
2009-04-20 03:19:00,55.977,55.984,55.947,55.947,16000000.0
2009-04-20 03:20:00,55.97,55.979,55.97,55.973,12800000.0
2009-04-20 03:21:00,55.967,55.997,55.967,55.997,17600000.0
2009-04-20 03:22:00,55.996,55.996,55.975,55.984,12800000.0
2009-04-20 03:23:00,55.995,56.009,55.995,56.009,17600000.0
2009-04-20 03:24:00,56.004,56.023,56.0,56.015,28800000.0
2009-04-20 03:25:00,56.014,56.019,56.009,56.019,19200000.0
2009-04-20 03:26:00,56.004,56.009,55.994,56.008,12800000.0
2009-04-20 03:27:00,56.027,56.037,56.02,56.028,12800000.0
2009-04-20 03:28:00,56.038,56.038,55.983,55.983,11200000.0
2009-04-20 03:29:00,55.969,55.969,55.945,55.945,11200000.0
2009-04-20 03:30:00,55.952,55.952,55.92,55.937,12800000.0
2009-04-20 03:31:00,55.924,55.936,55.894,55.894,32000000.0
2009-04-20 03:32:00,55.895,55.895,55.864,55.865,8000000.0
2009-04-20 03:33:00,55.872,55.876,55.869,55.875,12800000.0
2009-04-20 03:34:00,55.875,55.897,55.861,55.897,16400000.0
2009-04-20 03:35:00,55.911,55.911,55.895,55.895,8000000.0
2009-04-20 03:36:00,55.858,55.858,55.841,55.842,8000000.0
2009-04-20 03:37:00,55.859,55.878,55.859,55.862,17600000.0
2009-04-20 03:38:00,55.896,55.902,55.894,55.896,12800000.0
2009-04-20 03:39:00,55.876,55.881,55.876,55.881,17600000.0
2009-04-20 03:40:00,55.872,55.872,55.851,55.851,12800000.0
2009-04-20 03:41:00,55.851,55.854,55.846,55.854,12800000.0
2009-04-20 03:42:00,55.858,55.88,55.858,55.858,17600000.0
2009-04-20 03:43:00,55.847,55.854,55.84,55.84,14400000.0
2009-04-20 03:44:00,55.833,55.851,55.829,55.851,28800000.0
2009-04-20 03:45:00,55.864,55.877,55.864,55.877,14400000.0
2009-04-20 03:46:00,55.897,55.9,55.897,55.898,12800000.0
2009-04-20 03:47:00,55.892,55.901,55.892,55.901,12600000.0
2009-04-20 03:48:00,55.903,55.909,55.896,55.909,16000000.0
2009-04-20 03:49:00,55.922,55.929,55.913,55.924,12800000.0
2009-04-20 03:50:00,55.915,55.915,55.816,55.816,16000000.0
2009-04-20 03:51:00,55.906,55.906,55.876,55.876,12800000.0
2009-04-20 03:52:00,55.891,55.903,55.891,55.903,12800000.0
2009-04-20 03:53:00,55.909,55.91,55.9,55.9,11200000.0
2009-04-20 03:54:00,55.905,55.908,55.894,55.905,11200000.0
2009-04-20 03:55:00,55.915,55.97,55.915,55.96,9600000.0
2009-04-20 03:56:00,55.977,55.984,55.961,55.984,12800000.0
2009-04-20 03:57:00,55.996,56.011,55.974,56.011,11200000.0
2009-04-20 03:58:00,56.0,56.024,55.992,56.009,12800000.0
2009-04-20 03:59:00,56.022,56.022,56.005,56.005,17600000.0
2009-04-20 04:00:00,56.004,56.005,55.994,55.995,8000000.0
2009-04-20 04:01:00,56.009,56.016,56.001,56.001,11200000.0
2009-04-20 04:02:00,55.998,56.006,55.983,56.006,12800000.0
2009-04-20 04:03:00,55.928,56.017,55.928,56.003,11000000.0
2009-04-20 04:04:00,56.0,56.032,56.0,56.026,12800000.0
2009-04-20 04:05:00,56.024,56.028,56.003,56.024,14400000.0
2009-04-20 04:06:00,56.035,56.042,56.035,56.042,9600000.0
2009-04-20 04:07:00,56.032,56.032,56.026,56.027,16000000.0
2009-04-20 04:08:00,56.014,56.014,55.995,56.003,12800000.0
2009-04-20 04:09:00,56.011,56.04,56.011,56.04,11200000.0
2009-04-20 04:10:00,56.042,56.045,56.029,56.035,16000000.0
2009-04-20 04:11:00,56.03,56.03,56.022,56.022,8000000.0
2009-04-20 04:12:00,56.006,56.006,55.993,56.001,13200000.0
2009-04-20 04:13:00,55.991,55.991,55.961,55.961,17600000.0
2009-04-20 04:14:00,55.946,55.964,55.946,55.953,11200000.0
2009-04-20 04:15:00,55.964,55.964,55.952,55.958,16000000.0
2009-04-20 04:16:00,55.955,55.955,55.95,55.95,8000000.0
2009-04-20 04:17:00,55.957,55.957,55.939,55.949,17000000.0
2009-04-20 04:18:00,55.959,55.977,55.959,55.977,12800000.0
2009-04-20 04:19:00,55.976,55.986,55.968,55.983,35200000.0
2009-04-20 04:20:00,55.981,55.988,55.978,55.988,12800000.0
2009-04-20 04:21:00,55.991,55.999,55.984,55.984,11200000.0
2009-04-20 04:22:00,55.997,56.002,55.993,56.002,12200000.0
2009-04-20 04:23:00,55.993,55.994,55.986,55.986,12800000.0
2009-04-20 04:24:00,55.969,55.978,55.969,55.978,16000000.0
2009-04-20 04:25:00,55.986,55.999,55.986,55.999,8000000.0
2009-04-20 04:26:00,55.994,56.005,55.994,56.005,12800000.0
2009-04-20 04:27:00,55.982,56.0,55.953,55.953,17600000.0
2009-04-20 04:28:00,56.007,56.01,56.003,56.009,12800000.0
2009-04-20 04:29:00,56.006,56.006,55.999,56.001,16000000.0
2009-04-20 04:30:00,55.979,55.987,55.979,55.981,12800000.0
2009-04-20 04:31:00,55.992,55.999,55.977,55.994,16400000.0
2009-04-20 04:32:00,56.004,56.013,56.004,56.011,11200000.0
2009-04-20 04:33:00,56.01,56.013,55.999,56.013,12800000.0
2009-04-20 04:34:00,56.004,56.007,55.992,55.992,14400000.0
2009-04-20 04:35:00,55.989,55.999,55.984,55.999,11200000.0
2009-04-20 04:36:00,55.996,56.006,55.996,56.006,11200000.0
2009-04-20 04:37:00,56.003,56.006,55.995,55.996,11200000.0
2009-04-20 04:38:00,55.958,55.984,55.958,55.973,9600000.0
2009-04-20 04:39:00,55.977,56.0,55.967,55.967,14400000.0
2009-04-20 04:40:00,55.993,56.003,55.986,56.003,12800000.0
2009-04-20 04:41:00,56.007,56.01,56.001,56.001,11200000.0
2009-04-20 04:42:00,55.989,55.989,55.973,55.977,13200000.0
2009-04-20 04:43:00,55.962,55.965,55.95,55.958,17600000.0
2009-04-20 04:44:00,55.964,55.97,55.959,55.965,12800000.0
2009-04-20 04:45:00,55.946,55.946,55.928,55.928,11200000.0
2009-04-20 04:46:00,55.924,55.944,55.924,55.937,12800000.0
2009-04-20 04:47:00,55.933,55.936,55.925,55.925,8000000.0
2009-04-20 04:48:00,55.916,55.93,55.915,55.93,11200000.0
2009-04-20 04:49:00,55.918,55.918,55.909,55.909,12800000.0
2009-04-20 04:50:00,55.895,55.91,55.892,55.91,17600000.0
2009-04-20 04:51:00,55.914,55.92,55.914,55.917,16000000.0
2009-04-20 04:52:00,55.921,55.932,55.917,55.931,12800000.0
2009-04-20 04:53:00,55.921,55.921,55.91,55.91,12800000.0
2009-04-20 04:54:00,55.879,55.879,55.828,55.828,33600000.0
2009-04-20 04:55:00,55.828,55.834,55.824,55.832,11200000.0
2009-04-20 04:56:00,55.83,55.83,55.79,55.79,16000000.0
2009-04-20 04:57:00,55.777,55.812,55.777,55.812,17600000.0
2009-04-20 04:58:00,55.823,55.839,55.823,55.839,8000000.0
2009-04-20 04:59:00,55.818,55.818,55.794,55.803,17600000.0
2009-04-20 05:00:00,55.798,55.809,55.798,55.807,8000000.0
2009-04-20 05:01:00,55.81,55.819,55.81,55.812,14400000.0
2009-04-20 05:02:00,55.817,55.819,55.81,55.81,10000000.0
2009-04-20 05:03:00,55.818,55.821,55.814,55.821,9600000.0
2009-04-20 05:04:00,55.821,55.838,55.821,55.838,12800000.0
2009-04-20 05:05:00,55.856,55.864,55.856,55.856,12800000.0
2009-04-20 05:06:00,55.86,55.87,55.857,55.87,17000000.0
2009-04-20 05:07:00,55.877,55.881,55.875,55.876,11200000.0
2009-04-20 05:08:00,55.887,55.887,55.87,55.876,14400000.0
2009-04-20 05:09:00,55.889,55.897,55.889,55.896,8000000.0
2009-04-20 05:10:00,55.891,55.897,55.887,55.889,12800000.0
2009-04-20 05:11:00,55.879,55.879,55.845,55.845,11200000.0
2009-04-20 05:12:00,55.821,55.823,55.812,55.812,11200000.0
2009-04-20 05:13:00,55.815,55.815,55.791,55.795,11200000.0
2009-04-20 05:14:00,55.801,55.813,55.801,55.804,16000000.0
2009-04-20 05:15:00,55.809,55.823,55.808,55.823,8000000.0
2009-04-20 05:16:00,55.821,55.821,55.804,55.805,16000000.0
2009-04-20 05:17:00,55.805,55.808,55.801,55.802,14400000.0
2009-04-20 05:18:00,55.817,55.817,55.805,55.81,11200000.0
2009-04-20 05:19:00,55.804,55.812,55.799,55.803,17600000.0
2009-04-20 05:20:00,55.795,55.798,55.788,55.788,10000000.0
2009-04-20 05:21:00,55.77,55.78,55.77,55.78,8000000.0
2009-04-20 05:22:00,55.768,55.773,55.755,55.763,26000000.0
2009-04-20 05:23:00,55.785,55.813,55.783,55.813,43200000.0
2009-04-20 05:24:00,55.796,55.807,55.792,55.797,12800000.0
2009-04-20 05:25:00,55.807,55.817,55.792,55.817,12800000.0
2009-04-20 05:26:00,55.808,55.826,55.808,55.825,11200000.0
2009-04-20 05:27:00,55.819,55.819,55.798,55.812,12800000.0
2009-04-20 05:28:00,55.799,55.817,55.799,55.817,11200000.0
2009-04-20 05:29:00,55.837,55.837,55.822,55.824,17600000.0
2009-04-20 05:30:00,55.824,55.839,55.816,55.839,16400000.0
2009-04-20 05:31:00,55.835,55.853,55.835,55.851,11200000.0
2009-04-20 05:32:00,55.856,55.894,55.856,55.894,12800000.0
2009-04-20 05:33:00,55.916,55.916,55.909,55.916,11200000.0
2009-04-20 05:34:00,55.941,55.955,55.941,55.955,16000000.0
2009-04-20 05:35:00,55.957,55.966,55.957,55.96,11200000.0
2009-04-20 05:36:00,55.956,55.963,55.953,55.963,12800000.0
2009-04-20 05:37:00,55.987,56.001,55.986,55.986,12800000.0
2009-04-20 05:38:00,55.987,55.987,55.964,55.979,9600000.0
2009-04-20 05:39:00,55.989,55.999,55.986,55.99,12800000.0
2009-04-20 05:40:00,56.002,56.036,56.002,56.036,12800000.0
2009-04-20 05:41:00,56.042,56.042,56.027,56.03,11200000.0
2009-04-20 05:42:00,56.031,56.031,56.026,56.026,19200000.0
2009-04-20 05:43:00,56.036,56.039,56.028,56.028,17600000.0
2009-04-20 05:44:00,56.035,56.047,56.033,56.047,14800000.0
2009-04-20 05:45:00,56.04,56.04,56.014,56.014,12800000.0
2009-04-20 05:46:00,55.994,56.003,55.992,55.993,12800000.0
2009-04-20 05:47:00,56.008,56.008,56.001,56.003,12800000.0
2009-04-20 05:48:00,55.995,56.002,55.993,55.993,11200000.0
2009-04-20 05:49:00,55.988,55.993,55.984,55.986,22400000.0
2009-04-20 05:50:00,56.003,56.005,55.995,56.0,12800000.0
2009-04-20 05:51:00,56.013,56.017,56.013,56.014,9000000.0
2009-04-20 05:52:00,56.004,56.011,56.004,56.009,16000000.0
2009-04-20 05:53:00,56.01,56.012,55.996,56.012,12800000.0
2009-04-20 05:54:00,56.006,56.015,56.006,56.012,11600000.0
2009-04-20 05:55:00,56.026,56.026,56.016,56.016,16000000.0
2009-04-20 05:56:00,55.994,55.994,55.966,55.966,17600000.0
2009-04-20 05:57:00,55.967,55.971,55.965,55.971,11200000.0
2009-04-20 05:58:00,55.975,55.983,55.973,55.973,11200000.0
2009-04-20 05:59:00,55.975,55.975,55.96,55.97,17600000.0
2009-04-20 06:00:00,55.966,55.971,55.954,55.958,8000000.0
2009-04-20 06:01:00,55.953,55.959,55.951,55.951,8000000.0
2009-04-20 06:02:00,55.935,55.935,55.898,55.898,17600000.0
2009-04-20 06:03:00,55.888,55.903,55.888,55.899,12800000.0
2009-04-20 06:04:00,55.904,55.905,55.894,55.894,12800000.0
2009-04-20 06:05:00,55.906,55.906,55.894,55.896,11200000.0
2009-04-20 06:06:00,55.9,55.926,55.9,55.926,11200000.0
2009-04-20 06:07:00,55.944,55.944,55.931,55.931,11200000.0
2009-04-20 06:08:00,55.935,55.952,55.935,55.952,17600000.0
2009-04-20 06:09:00,55.942,55.979,55.942,55.979,12800000.0
2009-04-20 06:10:00,55.978,55.994,55.978,55.992,11200000.0
2009-04-20 06:11:00,55.989,55.989,55.975,55.976,35600000.0
2009-04-20 06:12:00,55.987,55.987,55.975,55.977,11200000.0
2009-04-20 06:13:00,55.984,55.993,55.974,55.974,14400000.0
2009-04-20 06:14:00,55.981,55.991,55.978,55.986,17600000.0
2009-04-20 06:15:00,55.987,55.987,55.981,55.981,8000000.0
2009-04-20 06:16:00,55.979,55.984,55.979,55.98,8000000.0
2009-04-20 06:17:00,55.962,55.987,55.962,55.987,12800000.0
2009-04-20 06:18:00,56.015,56.032,55.922,55.922,11200000.0
2009-04-20 06:19:00,55.991,55.991,55.97,55.974,9600000.0
2009-04-20 06:20:00,55.989,55.995,55.987,55.989,12800000.0
2009-04-20 06:21:00,55.997,56.003,55.992,55.996,14400000.0
2009-04-20 06:22:00,55.989,55.991,55.97,55.991,16000000.0
2009-04-20 06:23:00,55.979,55.992,55.974,55.984,11200000.0
2009-04-20 06:24:00,55.981,55.981,55.971,55.972,14400000.0
2009-04-20 06:25:00,55.965,55.987,55.964,55.987,8000000.0
2009-04-20 06:26:00,55.97,55.987,55.964,55.986,11200000.0
2009-04-20 06:27:00,55.987,55.998,55.987,55.998,8000000.0
2009-04-20 06:28:00,55.994,55.994,55.981,55.985,16000000.0
2009-04-20 06:29:00,55.99,56.022,55.99,56.022,12800000.0
2009-04-20 06:30:00,56.037,56.043,56.034,56.043,26600000.0
2009-04-20 06:31:00,56.029,56.033,56.003,56.007,11200000.0
2009-04-20 06:32:00,56.029,56.048,56.029,56.048,22400000.0
2009-04-20 06:33:00,56.045,56.047,56.034,56.035,23400000.0
2009-04-20 06:34:00,56.005,56.017,56.004,56.006,17600000.0
2009-04-20 06:35:00,55.982,55.998,55.982,55.985,11200000.0
2009-04-20 06:36:00,55.974,55.974,55.953,55.97,12800000.0
2009-04-20 06:37:00,55.983,55.983,55.973,55.979,12800000.0
2009-04-20 06:38:00,55.991,55.993,55.987,55.992,8000000.0
2009-04-20 06:39:00,55.998,56.03,55.998,56.02,14400000.0
2009-04-20 06:40:00,56.056,56.059,56.049,56.049,17600000.0
2009-04-20 06:41:00,56.045,56.048,56.037,56.037,9600000.0
2009-04-20 06:42:00,56.024,56.039,56.024,56.039,14400000.0
2009-04-20 06:43:00,56.041,56.049,56.041,56.047,19200000.0
2009-04-20 06:44:00,56.058,56.097,56.058,56.097,11200000.0
2009-04-20 06:45:00,56.101,56.105,56.099,56.099,12800000.0
2009-04-20 06:46:00,56.093,56.093,56.054,56.054,16000000.0
2009-04-20 06:47:00,56.062,56.073,56.062,56.066,12800000.0
2009-04-20 06:48:00,56.065,56.07,56.05,56.061,12800000.0
2009-04-20 06:49:00,56.055,56.067,56.055,56.065,8000000.0
2009-04-20 06:50:00,56.063,56.072,56.063,56.071,11200000.0
2009-04-20 06:51:00,56.079,56.093,56.079,56.093,16000000.0
2009-04-20 06:52:00,56.096,56.096,56.082,56.084,14400000.0
2009-04-20 06:53:00,56.063,56.068,55.968,56.063,14400000.0
2009-04-20 06:54:00,56.073,56.079,56.071,56.075,14400000.0
2009-04-20 06:55:00,56.079,56.1,56.079,56.1,9600000.0
2009-04-20 06:56:00,56.104,56.118,56.104,56.118,8000000.0
2009-04-20 06:57:00,56.116,56.118,56.112,56.118,15400000.0
2009-04-20 06:58:00,56.11,56.12,56.11,56.114,11200000.0
2009-04-20 06:59:00,56.131,56.138,56.128,56.138,17600000.0
2009-04-20 07:00:00,56.138,56.141,56.136,56.136,11200000.0
2009-04-20 07:01:00,56.13,56.164,56.13,56.157,16400000.0
2009-04-20 07:02:00,56.163,56.173,56.16,56.172,12800000.0
2009-04-20 07:03:00,56.156,56.156,56.139,56.139,12800000.0
2009-04-20 07:04:00,56.142,56.143,56.13,56.139,12800000.0
2009-04-20 07:05:00,56.134,56.14,56.126,56.126,12800000.0
2009-04-20 07:06:00,56.138,56.138,56.113,56.113,16000000.0
2009-04-20 07:07:00,56.108,56.123,56.103,56.103,12800000.0
2009-04-20 07:08:00,56.114,56.127,56.114,56.125,28800000.0
2009-04-20 07:09:00,56.13,56.13,56.124,56.126,16000000.0
2009-04-20 07:10:00,56.132,56.138,56.128,56.13,19600000.0
2009-04-20 07:11:00,56.134,56.138,56.124,56.138,17600000.0
2009-04-20 07:12:00,56.123,56.13,56.121,56.123,8000000.0
2009-04-20 07:13:00,56.128,56.138,56.126,56.136,14800000.0
2009-04-20 07:14:00,56.135,56.135,56.125,56.125,12800000.0
2009-04-20 07:15:00,56.127,56.131,56.124,56.125,11200000.0
2009-04-20 07:16:00,56.124,56.131,56.123,56.126,14400000.0
2009-04-20 07:17:00,56.122,56.13,56.122,56.124,11200000.0
2009-04-20 07:18:00,56.127,56.127,56.117,56.117,11200000.0
2009-04-20 07:19:00,56.115,56.115,56.098,56.098,11200000.0
2009-04-20 07:20:00,56.104,56.104,56.094,56.096,14400000.0
2009-04-20 07:21:00,56.102,56.105,56.093,56.104,12800000.0
2009-04-20 07:22:00,56.095,56.099,56.095,56.096,12800000.0
2009-04-20 07:23:00,56.095,56.095,56.076,56.083,16000000.0
2009-04-20 07:24:00,56.08,56.087,56.08,56.08,8000000.0
2009-04-20 07:25:00,56.07,56.08,56.07,56.076,11200000.0
2009-04-20 07:26:00,56.092,56.102,56.087,56.102,12800000.0
2009-04-20 07:27:00,56.102,56.102,56.088,56.092,12800000.0
2009-04-20 07:28:00,56.087,56.089,56.077,56.089,12800000.0
2009-04-20 07:29:00,56.094,56.108,56.094,56.107,27200000.0
2009-04-20 07:30:00,56.116,56.135,56.038,56.133,16000000.0
2009-04-20 07:31:00,56.137,56.137,56.119,56.119,11200000.0
2009-04-20 07:32:00,56.111,56.127,56.111,56.127,12800000.0
2009-04-20 07:33:00,56.134,56.138,56.131,56.133,16000000.0
2009-04-20 07:34:00,56.135,56.135,56.115,56.115,11200000.0
2009-04-20 07:35:00,56.12,56.129,56.12,56.127,8000000.0
2009-04-20 07:36:00,56.139,56.157,56.139,56.15,12800000.0
2009-04-20 07:37:00,56.147,56.147,56.142,56.145,9600000.0
2009-04-20 07:38:00,56.166,56.173,56.158,56.17,16000000.0
2009-04-20 07:39:00,56.173,56.173,56.158,56.167,19200000.0
2009-04-20 07:40:00,56.16,56.16,56.153,56.156,11200000.0
2009-04-20 07:41:00,56.165,56.165,56.155,56.161,32400000.0
2009-04-20 07:42:00,56.154,56.157,56.142,56.157,33600000.0
2009-04-20 07:43:00,56.158,56.16,56.151,56.151,28800000.0
2009-04-20 07:44:00,56.153,56.153,56.142,56.142,8000000.0
2009-04-20 07:45:00,56.154,56.16,56.098,56.16,9600000.0
2009-04-20 07:46:00,56.142,56.147,56.134,56.144,27200000.0
2009-04-20 07:47:00,56.134,56.134,56.119,56.119,8000000.0
2009-04-20 07:48:00,56.106,56.116,56.106,56.115,11200000.0
2009-04-20 07:49:00,56.088,56.088,56.067,56.067,16000000.0
2009-04-20 07:50:00,56.062,56.069,56.058,56.058,11200000.0
2009-04-20 07:51:00,56.051,56.061,56.049,56.051,37800000.0
2009-04-20 07:52:00,56.066,56.071,56.051,56.051,9600000.0
2009-04-20 07:53:00,56.046,56.046,56.033,56.033,11200000.0
2009-04-20 07:54:00,56.037,56.037,56.021,56.036,12800000.0
2009-04-20 07:55:00,56.044,56.045,56.027,56.044,30400000.0
2009-04-20 07:56:00,56.047,56.048,56.042,56.042,8000000.0
2009-04-20 07:57:00,56.035,56.05,56.035,56.048,18000000.0
2009-04-20 07:58:00,56.05,56.05,56.043,56.043,11200000.0
2009-04-20 07:59:00,56.047,56.047,56.035,56.035,17600000.0
2009-04-20 08:00:00,56.026,56.035,56.026,56.035,8000000.0
2009-04-20 08:01:00,56.035,56.035,56.03,56.034,11200000.0
2009-04-20 08:02:00,56.033,56.033,56.028,56.028,9600000.0
2009-04-20 08:03:00,56.026,56.026,56.009,56.009,9600000.0
2009-04-20 08:04:00,56.008,56.008,55.993,55.994,11200000.0
2009-04-20 08:05:00,55.98,55.982,55.952,55.952,12800000.0
2009-04-20 08:06:00,55.927,55.927,55.911,55.927,12800000.0
2009-04-20 08:07:00,55.92,55.923,55.905,55.913,16000000.0
2009-04-20 08:08:00,55.937,55.938,55.929,55.929,12800000.0
2009-04-20 08:09:00,55.933,55.947,55.929,55.944,12800000.0
2009-04-20 08:10:00,55.941,55.943,55.935,55.935,30400000.0
2009-04-20 08:11:00,55.942,55.959,55.942,55.954,12800000.0
2009-04-20 08:12:00,55.945,55.969,55.945,55.969,17600000.0
2009-04-20 08:13:00,55.976,55.976,55.962,55.964,14400000.0
2009-04-20 08:14:00,55.977,56.034,55.977,56.034,16000000.0
2009-04-20 08:15:00,56.052,56.082,56.052,56.075,11200000.0
2009-04-20 08:16:00,56.077,56.077,56.063,56.063,19200000.0
2009-04-20 08:17:00,56.052,56.058,56.051,56.055,11200000.0
2009-04-20 08:18:00,56.052,56.052,56.034,56.041,11200000.0
2009-04-20 08:19:00,56.049,56.049,56.025,56.025,11200000.0
2009-04-20 08:20:00,56.03,56.042,56.019,56.019,12800000.0
2009-04-20 08:21:00,56.016,56.025,56.016,56.023,9600000.0
2009-04-20 08:22:00,56.028,56.036,56.025,56.025,11200000.0
2009-04-20 08:23:00,56.057,56.077,56.057,56.077,16000000.0
2009-04-20 08:24:00,56.08,56.084,56.072,56.081,17600000.0
2009-04-20 08:25:00,56.084,56.089,56.075,56.075,12800000.0
2009-04-20 08:26:00,56.076,56.077,56.069,56.077,11200000.0
2009-04-20 08:27:00,56.067,56.075,56.067,56.075,11600000.0
2009-04-20 08:28:00,56.077,56.08,56.064,56.064,12800000.0
2009-04-20 08:29:00,56.079,56.102,56.079,56.102,11200000.0
2009-04-20 08:30:00,56.074,56.074,56.061,56.061,12800000.0
2009-04-20 08:31:00,56.05,56.062,56.048,56.06,12800000.0
2009-04-20 08:32:00,56.059,56.062,56.052,56.052,14800000.0
2009-04-20 08:33:00,56.044,56.044,56.008,56.008,41000000.0
2009-04-20 08:34:00,55.993,55.993,55.951,55.951,11200000.0
2009-04-20 08:35:00,55.941,55.947,55.935,55.946,48000000.0
2009-04-20 08:36:00,55.952,55.959,55.943,55.959,16000000.0
2009-04-20 08:37:00,55.968,55.976,55.962,55.974,14400000.0
2009-04-20 08:38:00,55.974,55.974,55.957,55.959,17600000.0
2009-04-20 08:39:00,55.942,55.942,55.913,55.925,14400000.0
2009-04-20 08:40:00,55.912,55.917,55.909,55.917,11200000.0
2009-04-20 08:41:00,55.921,55.939,55.921,55.939,32000000.0
2009-04-20 08:42:00,55.946,55.946,55.937,55.94,14800000.0
2009-04-20 08:43:00,55.935,55.935,55.916,55.929,8000000.0
2009-04-20 08:44:00,55.916,55.926,55.916,55.917,9600000.0
2009-04-20 08:45:00,55.924,55.926,55.918,55.92,12800000.0
2009-04-20 08:46:00,55.918,55.919,55.913,55.919,9600000.0
2009-04-20 08:47:00,55.943,55.956,55.931,55.956,24000000.0
2009-04-20 08:48:00,55.959,55.962,55.948,55.962,30400000.0
2009-04-20 08:49:00,55.967,55.968,55.965,55.968,8000000.0
2009-04-20 08:50:00,55.963,55.966,55.947,55.949,12800000.0
2009-04-20 08:51:00,55.946,55.952,55.945,55.945,22400000.0
2009-04-20 08:52:00,55.95,55.957,55.947,55.953,35200000.0
2009-04-20 08:53:00,55.942,55.942,55.922,55.931,56000000.0
2009-04-20 08:54:00,55.928,55.939,55.928,55.929,22400000.0
2009-04-20 08:55:00,55.921,55.926,55.917,55.919,17600000.0
2009-04-20 08:56:00,55.901,55.926,55.901,55.925,14800000.0
2009-04-20 08:57:00,55.924,55.931,55.922,55.927,43200000.0
2009-04-20 08:58:00,55.93,55.941,55.93,55.941,19200000.0
2009-04-20 08:59:00,55.949,55.986,55.949,55.986,14400000.0
2009-04-20 09:00:00,56.012,56.015,55.998,55.998,32400000.0
2009-04-20 09:01:00,55.99,55.99,55.978,55.978,32000000.0
2009-04-20 09:02:00,55.967,55.967,55.959,55.959,19200000.0
2009-04-20 09:03:00,55.951,55.951,55.932,55.94,16000000.0
2009-04-20 09:04:00,55.923,55.923,55.908,55.92,22400000.0
2009-04-20 09:05:00,55.922,55.922,55.91,55.917,19200000.0
2009-04-20 09:06:00,55.92,55.94,55.913,55.927,30400000.0
2009-04-20 09:07:00,55.925,55.926,55.914,55.926,19200000.0
2009-04-20 09:08:00,55.905,55.918,55.897,55.918,12800000.0
2009-04-20 09:09:00,55.923,55.937,55.922,55.937,46400000.0
2009-04-20 09:10:00,55.964,55.964,55.944,55.948,24000000.0
2009-04-20 09:11:00,55.954,55.954,55.94,55.944,28800000.0
2009-04-20 09:12:00,55.949,55.972,55.949,55.967,14400000.0
2009-04-20 09:13:00,55.984,56.0,55.984,55.995,12800000.0
2009-04-20 09:14:00,55.995,56.0,55.98,56.0,13200000.0
2009-04-20 09:15:00,55.994,55.999,55.989,55.999,30400000.0
2009-04-20 09:16:00,56.01,56.013,56.006,56.011,49600000.0
2009-04-20 09:17:00,56.018,56.04,56.012,56.04,78400000.0
2009-04-20 09:18:00,56.044,56.044,56.027,56.027,72000000.0
2009-04-20 09:19:00,56.017,56.025,56.012,56.023,66000000.0
2009-04-20 09:20:00,56.024,56.058,56.024,56.058,76800000.0
2009-04-20 09:21:00,56.065,56.065,56.057,56.062,49600000.0
2009-04-20 09:22:00,56.069,56.093,56.069,56.093,36800000.0
2009-04-20 09:23:00,56.106,56.113,56.102,56.106,69200000.0
2009-04-20 09:24:00,56.101,56.111,56.094,56.106,43200000.0
2009-04-20 09:25:00,56.118,56.136,56.118,56.133,19200000.0
2009-04-20 09:26:00,56.133,56.133,56.123,56.123,32400000.0
2009-04-20 09:27:00,56.116,56.117,56.102,56.102,70400000.0
2009-04-20 09:28:00,56.092,56.116,56.092,56.116,8000000.0
2009-04-20 09:29:00,56.119,56.126,56.114,56.12,37200000.0
2009-04-20 09:30:00,56.125,56.125,56.116,56.116,25600000.0
2009-04-20 09:31:00,56.111,56.111,56.101,56.101,12800000.0
2009-04-20 09:32:00,56.108,56.11,56.102,56.11,33000000.0
2009-04-20 09:33:00,56.095,56.119,56.095,56.119,30400000.0
2009-04-20 09:34:00,56.12,56.125,56.11,56.123,33600000.0
2009-04-20 09:35:00,56.127,56.138,56.124,56.132,52800000.0
2009-04-20 09:36:00,56.122,56.122,56.111,56.114,46400000.0
2009-04-20 09:37:00,56.101,56.104,56.09,56.09,33600000.0
2009-04-20 09:38:00,56.084,56.093,56.083,56.091,12800000.0
2009-04-20 09:39:00,56.092,56.101,56.085,56.085,43200000.0
2009-04-20 09:40:00,56.065,56.074,56.057,56.064,46800000.0
2009-04-20 09:41:00,56.06,56.075,56.044,56.044,30400000.0
2009-04-20 09:42:00,56.053,56.066,56.048,56.048,42600000.0
2009-04-20 09:43:00,56.068,56.069,56.056,56.064,55800000.0
2009-04-20 09:44:00,56.079,56.089,56.079,56.086,30400000.0
2009-04-20 09:45:00,56.077,56.079,56.059,56.059,19200000.0
2009-04-20 09:46:00,56.013,56.052,56.013,56.052,27200000.0
2009-04-20 09:47:00,56.047,56.052,56.044,56.052,13200000.0
2009-04-20 09:48:00,56.067,56.068,56.058,56.063,9600000.0
2009-04-20 09:49:00,56.057,56.066,56.047,56.064,16000000.0
2009-04-20 09:50:00,56.065,56.07,56.06,56.07,33600000.0
2009-04-20 09:51:00,56.067,56.069,56.047,56.047,84800000.0
2009-04-20 09:52:00,56.025,56.025,55.99,55.99,11200000.0
2009-04-20 09:53:00,55.976,55.976,55.942,55.961,30400000.0
2009-04-20 09:54:00,55.983,55.983,55.971,55.978,12800000.0
2009-04-20 09:55:00,55.962,55.962,55.935,55.935,33000000.0
2009-04-20 09:56:00,55.926,55.936,55.916,55.936,36800000.0
2009-04-20 09:57:00,55.941,55.941,55.903,55.903,24000000.0
2009-04-20 09:58:00,55.893,55.929,55.893,55.929,32000000.0
2009-04-20 09:59:00,55.927,55.93,55.923,55.923,51200000.0
2009-04-20 10:00:00,55.925,55.943,55.925,55.943,62400000.0
2009-04-20 10:01:00,55.946,55.95,55.939,55.939,17600000.0
2009-04-20 10:02:00,55.915,55.915,55.901,55.901,36800000.0
2009-04-20 10:03:00,55.861,55.873,55.848,55.873,44800000.0
2009-04-20 10:04:00,55.892,55.902,55.89,55.902,40000000.0
2009-04-20 10:05:00,55.897,55.907,55.894,55.904,38400000.0
2009-04-20 10:06:00,55.898,55.9,55.869,55.869,33600000.0
2009-04-20 10:07:00,55.851,55.882,55.851,55.882,43600000.0
2009-04-20 10:08:00,55.903,55.922,55.9,55.919,49600000.0
2009-04-20 10:09:00,55.937,55.94,55.934,55.937,12800000.0
2009-04-20 10:10:00,55.917,55.933,55.909,55.922,46600000.0
2009-04-20 10:11:00,55.931,55.933,55.924,55.925,58000000.0
2009-04-20 10:12:00,55.924,55.927,55.923,55.927,57600000.0
2009-04-20 10:13:00,55.939,55.948,55.939,55.945,41600000.0
2009-04-20 10:14:00,55.927,55.931,55.922,55.922,30400000.0
2009-04-20 10:15:00,55.935,55.94,55.924,55.927,30400000.0
2009-04-20 10:16:00,55.933,55.937,55.927,55.935,17600000.0
2009-04-20 10:17:00,55.912,55.92,55.911,55.914,12800000.0
2009-04-20 10:18:00,55.911,55.929,55.911,55.929,12800000.0
2009-04-20 10:19:00,55.923,55.923,55.896,55.911,75600000.0
2009-04-20 10:20:00,55.918,55.918,55.887,55.888,16000000.0
2009-04-20 10:21:00,55.87,55.87,55.812,55.812,35600000.0
2009-04-20 10:22:00,55.804,55.82,55.802,55.819,16000000.0
2009-04-20 10:23:00,55.816,55.825,55.816,55.819,33600000.0
2009-04-20 10:24:00,55.806,55.806,55.775,55.775,43200000.0
2009-04-20 10:25:00,55.775,55.78,55.768,55.769,64400000.0
2009-04-20 10:26:00,55.772,55.783,55.772,55.783,36800000.0
2009-04-20 10:27:00,55.768,55.788,55.768,55.788,52800000.0
2009-04-20 10:28:00,55.797,55.831,55.797,55.831,88000000.0
2009-04-20 10:29:00,55.844,55.868,55.844,55.866,9600000.0
2009-04-20 10:30:00,55.864,55.864,55.846,55.848,27200000.0
2009-04-20 10:31:00,55.853,55.872,55.843,55.872,32000000.0
2009-04-20 10:32:00,55.89,55.89,55.857,55.857,46400000.0
2009-04-20 10:33:00,55.856,55.856,55.827,55.827,35200000.0
2009-04-20 10:34:00,55.823,55.825,55.808,55.817,17600000.0
2009-04-20 10:35:00,55.817,55.825,55.808,55.825,12800000.0
2009-04-20 10:36:00,55.834,55.846,55.829,55.846,11200000.0
2009-04-20 10:37:00,55.85,55.85,55.832,55.838,19200000.0
2009-04-20 10:38:00,55.838,55.846,55.833,55.846,29200000.0
2009-04-20 10:39:00,55.838,55.839,55.829,55.829,16000000.0
2009-04-20 10:40:00,55.832,55.839,55.822,55.822,24000000.0
2009-04-20 10:41:00,55.822,55.822,55.79,55.79,57600000.0
2009-04-20 10:42:00,55.779,55.784,55.773,55.774,38400000.0
2009-04-20 10:43:00,55.758,55.781,55.758,55.781,9600000.0
2009-04-20 10:44:00,55.764,55.769,55.741,55.754,19200000.0
2009-04-20 10:45:00,55.739,55.739,55.728,55.728,22400000.0
2009-04-20 10:46:00,55.704,55.705,55.687,55.688,28800000.0
2009-04-20 10:47:00,55.692,55.698,55.691,55.691,25600000.0
2009-04-20 10:48:00,55.69,55.69,55.678,55.678,38400000.0
2009-04-20 10:49:00,55.684,55.688,55.676,55.688,25600000.0
2009-04-20 10:50:00,55.692,55.726,55.692,55.724,59200000.0
2009-04-20 10:51:00,55.734,55.74,55.731,55.738,69200000.0
2009-04-20 10:52:00,55.738,55.744,55.735,55.738,35200000.0
2009-04-20 10:53:00,55.733,55.733,55.718,55.719,59200000.0
2009-04-20 10:54:00,55.714,55.717,55.697,55.702,54400000.0
2009-04-20 10:55:00,55.689,55.689,55.649,55.649,41600000.0
2009-04-20 10:56:00,55.638,55.647,55.632,55.638,44800000.0
2009-04-20 10:57:00,55.63,55.63,55.573,55.579,33000000.0
2009-04-20 10:58:00,55.58,55.58,55.543,55.543,40400000.0
2009-04-20 10:59:00,55.529,55.54,55.522,55.537,49600000.0
2009-04-20 11:00:00,55.527,55.558,55.527,55.535,51200000.0
2009-04-20 11:01:00,55.522,55.526,55.508,55.509,13600000.0
2009-04-20 11:02:00,55.497,55.499,55.476,55.476,19200000.0
2009-04-20 11:03:00,55.473,55.486,55.473,55.48,36800000.0
2009-04-20 11:04:00,55.486,55.498,55.486,55.495,27200000.0
2009-04-20 11:05:00,55.505,55.514,55.502,55.514,11200000.0
2009-04-20 11:06:00,55.532,55.552,55.532,55.552,30400000.0
2009-04-20 11:07:00,55.544,55.545,55.522,55.522,46400000.0
2009-04-20 11:08:00,55.513,55.521,55.505,55.507,32000000.0
2009-04-20 11:09:00,55.5,55.513,55.495,55.513,74600000.0
2009-04-20 11:10:00,55.529,55.55,55.526,55.535,36800000.0
2009-04-20 11:11:00,55.535,55.535,55.524,55.527,52800000.0
2009-04-20 11:12:00,55.533,55.533,55.514,55.514,70400000.0
2009-04-20 11:13:00,55.511,55.529,55.511,55.529,12800000.0
2009-04-20 11:14:00,55.513,55.513,55.499,55.5,57600000.0
2009-04-20 11:15:00,55.532,55.541,55.532,55.537,11200000.0
2009-04-20 11:16:00,55.535,55.54,55.528,55.533,18000000.0
2009-04-20 11:17:00,55.531,55.552,55.531,55.552,54400000.0
2009-04-20 11:18:00,55.566,55.566,55.55,55.551,74000000.0
2009-04-20 11:19:00,55.548,55.562,55.544,55.55,55400000.0
2009-04-20 11:20:00,55.555,55.555,55.528,55.528,35200000.0
2009-04-20 11:21:00,55.523,55.532,55.522,55.532,40000000.0
2009-04-20 11:22:00,55.529,55.529,55.512,55.512,41600000.0
2009-04-20 11:23:00,55.519,55.52,55.503,55.52,51200000.0
2009-04-20 11:24:00,55.518,55.528,55.516,55.523,53200000.0
2009-04-20 11:25:00,55.527,55.542,55.527,55.534,35200000.0
2009-04-20 11:26:00,55.535,55.539,55.531,55.531,26600000.0
2009-04-20 11:27:00,55.538,55.541,55.534,55.537,12800000.0
2009-04-20 11:28:00,55.528,55.536,55.523,55.523,40800000.0
2009-04-20 11:29:00,55.514,55.518,55.495,55.497,43200000.0
2009-04-20 11:30:00,55.493,55.498,55.488,55.498,11600000.0
2009-04-20 11:31:00,55.495,55.495,55.465,55.465,27200000.0
2009-04-20 11:32:00,55.472,55.484,55.466,55.466,35200000.0
2009-04-20 11:33:00,55.465,55.465,55.44,55.44,18000000.0
2009-04-20 11:34:00,55.447,55.468,55.447,55.468,33600000.0
2009-04-20 11:35:00,55.487,55.493,55.479,55.483,17600000.0
2009-04-20 11:36:00,55.482,55.491,55.472,55.476,43200000.0
2009-04-20 11:37:00,55.452,55.452,55.422,55.423,41600000.0
2009-04-20 11:38:00,55.396,55.414,55.385,55.401,27200000.0
2009-04-20 11:39:00,55.416,55.422,55.415,55.417,11200000.0
2009-04-20 11:40:00,55.417,55.417,55.406,55.406,22800000.0
2009-04-20 11:41:00,55.394,55.394,55.382,55.392,38400000.0
2009-04-20 11:42:00,55.409,55.415,55.406,55.406,38400000.0
2009-04-20 11:43:00,55.403,55.403,55.384,55.384,17600000.0
2009-04-20 11:44:00,55.378,55.378,55.359,55.359,59200000.0
2009-04-20 11:45:00,55.32,55.32,55.291,55.299,49000000.0
2009-04-20 11:46:00,55.339,55.368,55.339,55.368,11200000.0
2009-04-20 11:47:00,55.339,55.351,55.336,55.336,56800000.0
2009-04-20 11:48:00,55.332,55.332,55.319,55.319,14400000.0
2009-04-20 11:49:00,55.324,55.36,55.324,55.333,41600000.0
2009-04-20 11:50:00,55.33,55.333,55.322,55.328,44800000.0
2009-04-20 11:51:00,55.331,55.341,55.331,55.341,44200000.0
2009-04-20 11:52:00,55.33,55.33,55.286,55.292,32000000.0
2009-04-20 11:53:00,55.298,55.311,55.298,55.307,35200000.0
2009-04-20 11:54:00,55.304,55.304,55.28,55.28,48000000.0
2009-04-20 11:55:00,55.279,55.293,55.274,55.274,44800000.0
2009-04-20 11:56:00,55.272,55.272,55.248,55.261,64000000.0
2009-04-20 11:57:00,55.253,55.253,55.24,55.241,21800000.0
2009-04-20 11:58:00,55.241,55.245,55.228,55.241,41600000.0
2009-04-20 11:59:00,55.25,55.253,55.231,55.231,51600000.0
2009-04-20 12:00:00,55.232,55.239,55.229,55.239,36800000.0
2009-04-20 12:01:00,55.238,55.254,55.238,55.249,19200000.0
2009-04-20 12:02:00,55.251,55.251,55.237,55.239,12800000.0
2009-04-20 12:03:00,55.266,55.295,55.266,55.288,51200000.0
2009-04-20 12:04:00,55.295,55.301,55.295,55.3,24000000.0
2009-04-20 12:05:00,55.292,55.293,55.282,55.282,28800000.0
2009-04-20 12:06:00,55.282,55.289,55.276,55.289,24000000.0
2009-04-20 12:07:00,55.286,55.29,55.285,55.288,20800000.0
2009-04-20 12:08:00,55.287,55.316,55.279,55.316,43200000.0
2009-04-20 12:09:00,55.336,55.355,55.336,55.355,25600000.0
2009-04-20 12:10:00,55.354,55.36,55.347,55.359,11200000.0
2009-04-20 12:11:00,55.372,55.372,55.359,55.359,27200000.0
2009-04-20 12:12:00,55.349,55.362,55.348,55.362,30400000.0
2009-04-20 12:13:00,55.39,55.41,55.385,55.41,14400000.0
2009-04-20 12:14:00,55.444,55.465,55.444,55.446,16000000.0
2009-04-20 12:15:00,55.438,55.459,55.438,55.459,27600000.0
2009-04-20 12:16:00,55.47,55.483,55.467,55.467,27200000.0
2009-04-20 12:17:00,55.454,55.454,55.434,55.44,42600000.0
2009-04-20 12:18:00,55.451,55.474,55.45,55.471,25600000.0
2009-04-20 12:19:00,55.469,55.471,55.45,55.462,35200000.0
2009-04-20 12:20:00,55.477,55.477,55.46,55.46,36800000.0
2009-04-20 12:21:00,55.459,55.475,55.459,55.475,59200000.0
2009-04-20 12:22:00,55.487,55.495,55.483,55.483,30800000.0
2009-04-20 12:23:00,55.466,55.466,55.448,55.449,32000000.0
2009-04-20 12:24:00,55.454,55.48,55.454,55.48,33400000.0
2009-04-20 12:25:00,55.491,55.499,55.487,55.496,22400000.0
2009-04-20 12:26:00,55.486,55.486,55.479,55.479,30400000.0
2009-04-20 12:27:00,55.47,55.47,55.436,55.436,30400000.0
2009-04-20 12:28:00,55.417,55.419,55.413,55.418,60800000.0
2009-04-20 12:29:00,55.334,55.43,55.307,55.352,115200000.0
2009-04-20 12:30:00,55.428,55.428,55.337,55.42,46400000.0
2009-04-20 12:31:00,55.418,55.438,55.418,55.434,70400000.0
2009-04-20 12:32:00,55.449,55.464,55.449,55.464,28800000.0
2009-04-20 12:33:00,55.457,55.457,55.441,55.441,40000000.0
2009-04-20 12:34:00,55.439,55.439,55.42,55.42,27200000.0
2009-04-20 12:35:00,55.413,55.413,55.369,55.369,25600000.0
2009-04-20 12:36:00,55.359,55.359,55.301,55.301,48000000.0
2009-04-20 12:37:00,55.314,55.339,55.314,55.325,14400000.0
2009-04-20 12:38:00,55.334,55.348,55.334,55.348,8000000.0
2009-04-20 12:39:00,55.35,55.361,55.35,55.359,24000000.0
2009-04-20 12:40:00,55.354,55.356,55.349,55.349,16000000.0
2009-04-20 12:41:00,55.356,55.359,55.344,55.344,22400000.0
2009-04-20 12:42:00,55.336,55.345,55.329,55.329,22400000.0
2009-04-20 12:43:00,55.329,55.353,55.329,55.349,36800000.0
2009-04-20 12:44:00,55.365,55.375,55.365,55.375,22400000.0
2009-04-20 12:45:00,55.376,55.381,55.374,55.374,34600000.0
2009-04-20 12:46:00,55.352,55.352,55.334,55.334,44200000.0
2009-04-20 12:47:00,55.32,55.32,55.31,55.319,30400000.0
2009-04-20 12:48:00,55.321,55.336,55.321,55.333,32000000.0
2009-04-20 12:49:00,55.33,55.34,55.33,55.332,40000000.0
2009-04-20 12:50:00,55.336,55.349,55.336,55.347,16000000.0
2009-04-20 12:51:00,55.342,55.366,55.339,55.366,22800000.0
2009-04-20 12:52:00,55.377,55.377,55.355,55.355,25600000.0
2009-04-20 12:53:00,55.342,55.354,55.342,55.347,11200000.0
2009-04-20 12:54:00,55.376,55.404,55.376,55.403,11600000.0
2009-04-20 12:55:00,55.388,55.394,55.383,55.394,24000000.0
2009-04-20 12:56:00,55.393,55.4,55.392,55.396,12800000.0
2009-04-20 12:57:00,55.393,55.4,55.377,55.379,27200000.0
2009-04-20 12:58:00,55.36,55.374,55.36,55.37,12800000.0
2009-04-20 12:59:00,55.378,55.378,55.368,55.368,14400000.0
2009-04-20 13:00:00,55.367,55.477,55.367,55.477,8000000.0
2009-04-20 13:01:00,55.526,55.526,55.488,55.512,17600000.0
2009-04-20 13:02:00,55.476,55.476,55.396,55.396,12800000.0
2009-04-20 13:03:00,55.413,55.434,55.395,55.395,12800000.0
2009-04-20 13:04:00,55.391,55.406,55.391,55.406,16000000.0
2009-04-20 13:05:00,55.418,55.44,55.418,55.44,12800000.0
2009-04-20 13:06:00,55.454,55.464,55.447,55.464,17600000.0
2009-04-20 13:07:00,55.452,55.452,55.437,55.442,12800000.0
2009-04-20 13:08:00,55.444,55.458,55.444,55.451,32000000.0
2009-04-20 13:09:00,55.449,55.455,55.436,55.436,28800000.0
2009-04-20 13:10:00,55.429,55.429,55.4,55.401,32000000.0
2009-04-20 13:11:00,55.374,55.374,55.312,55.32,19200000.0
2009-04-20 13:12:00,55.332,55.375,55.332,55.374,16000000.0
2009-04-20 13:13:00,55.386,55.386,55.353,55.353,11200000.0
2009-04-20 13:14:00,55.352,55.353,55.341,55.353,11200000.0
2009-04-20 13:15:00,55.323,55.323,55.29,55.29,11200000.0
2009-04-20 13:16:00,55.286,55.313,55.286,55.305,25600000.0
2009-04-20 13:17:00,55.287,55.287,55.244,55.261,12800000.0
2009-04-20 13:18:00,55.262,55.269,55.219,55.219,56000000.0
2009-04-20 13:19:00,55.225,55.226,55.202,55.208,14400000.0
2009-04-20 13:20:00,55.21,55.21,55.186,55.19,12800000.0
2009-04-20 13:21:00,55.217,55.217,55.209,55.214,56000000.0
2009-04-20 13:22:00,55.219,55.223,55.213,55.215,11200000.0
2009-04-20 13:23:00,55.22,55.232,55.22,55.225,12800000.0
2009-04-20 13:24:00,55.216,55.22,55.214,55.214,14400000.0
2009-04-20 13:25:00,55.241,55.241,55.235,55.235,33600000.0
2009-04-20 13:26:00,55.243,55.248,55.239,55.248,24000000.0
2009-04-20 13:27:00,55.25,55.262,55.244,55.254,40000000.0
2009-04-20 13:28:00,55.249,55.267,55.24,55.267,20800000.0
2009-04-20 13:29:00,55.253,55.254,55.241,55.241,22400000.0
2009-04-20 13:30:00,55.247,55.259,55.246,55.246,36800000.0
2009-04-20 13:31:00,55.246,55.272,55.246,55.272,11200000.0
2009-04-20 13:32:00,55.274,55.283,55.265,55.282,17600000.0
2009-04-20 13:33:00,55.287,55.296,55.287,55.296,12800000.0
2009-04-20 13:34:00,55.312,55.33,55.312,55.322,12800000.0
2009-04-20 13:35:00,55.294,55.303,55.294,55.297,12800000.0
2009-04-20 13:36:00,55.291,55.305,55.289,55.298,48000000.0
2009-04-20 13:37:00,55.305,55.313,55.301,55.302,23400000.0
2009-04-20 13:38:00,55.294,55.294,55.272,55.28,28800000.0
2009-04-20 13:39:00,55.27,55.277,55.267,55.276,25600000.0
2009-04-20 13:40:00,55.28,55.294,55.28,55.294,9600000.0
2009-04-20 13:41:00,55.288,55.288,55.265,55.265,16000000.0
2009-04-20 13:42:00,55.252,55.275,55.252,55.275,12800000.0
2009-04-20 13:43:00,55.278,55.289,55.269,55.288,25600000.0
2009-04-20 13:44:00,55.27,55.301,55.27,55.301,28800000.0
2009-04-20 13:45:00,55.303,55.304,55.297,55.304,12800000.0
2009-04-20 13:46:00,55.302,55.302,55.289,55.293,14400000.0
2009-04-20 13:47:00,55.306,55.331,55.306,55.331,27200000.0
2009-04-20 13:48:00,55.34,55.34,55.328,55.334,9600000.0
2009-04-20 13:49:00,55.339,55.366,55.339,55.366,33600000.0
2009-04-20 13:50:00,55.382,55.387,55.377,55.386,33600000.0
2009-04-20 13:51:00,55.379,55.379,55.365,55.365,8000000.0
2009-04-20 13:52:00,55.369,55.373,55.356,55.356,40000000.0
2009-04-20 13:53:00,55.36,55.364,55.353,55.359,36800000.0
2009-04-20 13:54:00,55.349,55.349,55.336,55.336,24000000.0
2009-04-20 13:55:00,55.338,55.344,55.338,55.341,11200000.0
2009-04-20 13:56:00,55.328,55.328,55.303,55.303,14400000.0
2009-04-20 13:57:00,55.276,55.276,55.258,55.259,14400000.0
2009-04-20 13:58:00,55.247,55.252,55.236,55.236,32000000.0
2009-04-20 13:59:00,55.223,55.246,55.223,55.236,47400000.0
2009-04-20 14:00:00,55.242,55.242,55.228,55.239,32000000.0
2009-04-20 14:01:00,55.242,55.243,55.236,55.241,14400000.0
2009-04-20 14:02:00,55.243,55.246,55.229,55.232,28200000.0
2009-04-20 14:03:00,55.22,55.242,55.216,55.242,14400000.0
2009-04-20 14:04:00,55.225,55.225,55.212,55.213,9600000.0
2009-04-20 14:05:00,55.203,55.203,55.162,55.162,25600000.0
2009-04-20 14:06:00,55.15,55.163,55.15,55.15,17600000.0
2009-04-20 14:07:00,55.155,55.174,55.155,55.172,12800000.0
2009-04-20 14:08:00,55.163,55.165,55.154,55.156,24000000.0
2009-04-20 14:09:00,55.167,55.178,55.163,55.174,11200000.0
2009-04-20 14:10:00,55.193,55.193,55.166,55.171,17600000.0
2009-04-20 14:11:00,55.169,55.19,55.169,55.18,12800000.0
2009-04-20 14:12:00,55.164,55.178,55.163,55.176,12800000.0
2009-04-20 14:13:00,55.169,55.169,55.156,55.156,23400000.0
2009-04-20 14:14:00,55.136,55.167,55.136,55.167,20800000.0
2009-04-20 14:15:00,55.158,55.167,55.145,55.167,33600000.0
2009-04-20 14:16:00,55.159,55.159,55.13,55.139,27200000.0
2009-04-20 14:17:00,55.132,55.137,55.103,55.103,11200000.0
2009-04-20 14:18:00,55.089,55.107,55.075,55.107,16000000.0
2009-04-20 14:19:00,55.112,55.112,55.078,55.088,40400000.0
2009-04-20 14:20:00,55.099,55.106,55.099,55.104,14800000.0
2009-04-20 14:21:00,55.099,55.103,55.088,55.092,33600000.0
2009-04-20 14:22:00,55.094,55.108,55.094,55.108,14400000.0
2009-04-20 14:23:00,55.106,55.109,55.095,55.095,17600000.0
2009-04-20 14:24:00,55.079,55.095,55.079,55.095,36800000.0
2009-04-20 14:25:00,55.082,55.082,55.041,55.042,13200000.0
2009-04-20 14:26:00,55.037,55.042,55.027,55.027,19200000.0
2009-04-20 14:27:00,55.025,55.032,55.025,55.027,11200000.0
2009-04-20 14:28:00,55.047,55.059,55.047,55.058,11200000.0
2009-04-20 14:29:00,55.087,55.107,55.087,55.104,12800000.0
2009-04-20 14:30:00,55.113,55.118,55.018,55.018,11200000.0
2009-04-20 14:31:00,55.106,55.109,55.016,55.108,16000000.0
2009-04-20 14:32:00,55.106,55.12,55.106,55.112,9600000.0
2009-04-20 14:33:00,55.118,55.142,55.118,55.142,17600000.0
2009-04-20 14:34:00,55.144,55.155,55.14,55.145,17600000.0
2009-04-20 14:35:00,55.149,55.163,55.149,55.161,11600000.0
2009-04-20 14:36:00,55.152,55.188,55.152,55.188,8000000.0
2009-04-20 14:37:00,55.193,55.202,55.175,55.175,12800000.0
2009-04-20 14:38:00,55.191,55.207,55.186,55.207,11200000.0
2009-04-20 14:39:00,55.204,55.205,55.188,55.196,17600000.0
2009-04-20 14:40:00,55.189,55.193,55.183,55.19,16000000.0
2009-04-20 14:41:00,55.175,55.175,55.152,55.16,10600000.0
2009-04-20 14:42:00,55.156,55.171,55.156,55.163,9600000.0
2009-04-20 14:43:00,55.16,55.16,55.143,55.149,17600000.0
2009-04-20 14:44:00,55.148,55.151,55.142,55.145,12800000.0
2009-04-20 14:45:00,55.117,55.133,55.104,55.104,12800000.0
2009-04-20 14:46:00,55.098,55.117,55.098,55.117,17600000.0
2009-04-20 14:47:00,55.106,55.122,55.105,55.115,12800000.0
2009-04-20 14:48:00,55.116,55.15,55.116,55.149,11200000.0
2009-04-20 14:49:00,55.156,55.163,55.139,55.139,14800000.0
2009-04-20 14:50:00,55.147,55.157,55.145,55.157,12800000.0
2009-04-20 14:51:00,55.167,55.191,55.167,55.185,18000000.0
2009-04-20 14:52:00,55.181,55.187,55.18,55.18,14400000.0
2009-04-20 14:53:00,55.165,55.17,55.162,55.167,11200000.0
2009-04-20 14:54:00,55.167,55.167,55.157,55.158,12800000.0
2009-04-20 14:55:00,55.164,55.175,55.164,55.167,11200000.0
2009-04-20 14:56:00,55.172,55.172,55.153,55.159,16000000.0
2009-04-20 14:57:00,55.164,55.178,55.164,55.174,12800000.0
2009-04-20 14:58:00,55.182,55.186,55.168,55.186,14400000.0
2009-04-20 14:59:00,55.181,55.181,55.167,55.172,12800000.0
2009-04-20 15:00:00,55.165,55.177,55.165,55.165,16400000.0
2009-04-20 15:01:00,55.159,55.159,55.132,55.133,17600000.0
2009-04-20 15:02:00,55.129,55.152,55.129,55.149,11600000.0
2009-04-20 15:03:00,55.151,55.151,55.137,55.137,9600000.0
2009-04-20 15:04:00,55.143,55.157,55.141,55.157,16000000.0
2009-04-20 15:05:00,55.164,55.193,55.164,55.193,12800000.0
2009-04-20 15:06:00,55.182,55.197,55.182,55.184,11200000.0
2009-04-20 15:07:00,55.208,55.225,55.208,55.225,11200000.0
2009-04-20 15:08:00,55.206,55.213,55.201,55.203,11200000.0
2009-04-20 15:09:00,55.192,55.192,55.179,55.181,14400000.0
2009-04-20 15:10:00,55.176,55.176,55.153,55.16,16000000.0
2009-04-20 15:11:00,55.175,55.178,55.17,55.176,11200000.0
2009-04-20 15:12:00,55.159,55.172,55.159,55.172,9600000.0
2009-04-20 15:13:00,55.168,55.181,55.164,55.181,12800000.0
2009-04-20 15:14:00,55.194,55.289,55.194,55.289,15400000.0
2009-04-20 15:15:00,55.279,55.299,55.276,55.293,18000000.0
2009-04-20 15:16:00,55.306,55.327,55.287,55.327,12800000.0
2009-04-20 15:17:00,55.333,55.333,55.304,55.315,14400000.0
2009-04-20 15:18:00,55.328,55.331,55.327,55.327,12800000.0
2009-04-20 15:19:00,55.361,55.362,55.338,55.35,16000000.0
2009-04-20 15:20:00,55.335,55.35,55.332,55.332,16000000.0
2009-04-20 15:21:00,55.321,55.321,55.226,55.307,17600000.0
2009-04-20 15:22:00,55.297,55.297,55.258,55.258,11200000.0
2009-04-20 15:23:00,55.243,55.243,55.229,55.24,11200000.0
2009-04-20 15:24:00,55.243,55.253,55.237,55.237,11200000.0
2009-04-20 15:25:00,55.238,55.253,55.238,55.243,12800000.0
2009-04-20 15:26:00,55.245,55.245,55.211,55.211,14400000.0
2009-04-20 15:27:00,55.222,55.222,55.209,55.21,12800000.0
2009-04-20 15:28:00,55.212,55.216,55.198,55.198,12800000.0
2009-04-20 15:29:00,55.209,55.224,55.205,55.223,17600000.0
2009-04-20 15:30:00,55.244,55.244,55.223,55.223,17600000.0
2009-04-20 15:31:00,55.227,55.238,55.227,55.231,12800000.0
2009-04-20 15:32:00,55.243,55.243,55.214,55.214,11200000.0
2009-04-20 15:33:00,55.195,55.195,55.158,55.158,11200000.0
2009-04-20 15:34:00,55.145,55.145,55.116,55.132,11200000.0
2009-04-20 15:35:00,55.149,55.158,55.145,55.153,12800000.0
2009-04-20 15:36:00,55.162,55.195,55.162,55.195,14400000.0
2009-04-20 15:37:00,55.187,55.187,55.175,55.175,16000000.0
2009-04-20 15:38:00,55.185,55.186,55.159,55.171,16000000.0
2009-04-20 15:39:00,55.16,55.19,55.16,55.181,14400000.0
2009-04-20 15:40:00,55.18,55.18,55.134,55.134,12800000.0
2009-04-20 15:41:00,55.098,55.098,55.087,55.089,16000000.0
2009-04-20 15:42:00,55.077,55.08,55.017,55.075,17600000.0
2009-04-20 15:43:00,55.092,55.092,55.074,55.086,12800000.0
2009-04-20 15:44:00,55.094,55.095,55.038,55.038,8000000.0
2009-04-20 15:45:00,55.029,55.045,55.002,55.045,12800000.0
2009-04-20 15:46:00,55.044,55.044,55.021,55.022,11200000.0
2009-04-20 15:47:00,54.989,55.007,54.989,55.0,11200000.0
2009-04-20 15:48:00,54.989,55.009,54.989,55.008,12800000.0
2009-04-20 15:49:00,55.011,55.026,55.011,55.022,10600000.0
2009-04-20 15:50:00,55.014,55.014,54.999,54.999,14400000.0
2009-04-20 15:51:00,54.981,54.981,54.964,54.97,11200000.0
2009-04-20 15:52:00,54.998,55.012,54.998,55.009,11200000.0
2009-04-20 15:53:00,55.015,55.029,55.013,55.013,12800000.0
2009-04-20 15:54:00,55.005,55.009,54.999,55.009,17600000.0
2009-04-20 15:55:00,55.005,55.012,54.996,55.012,17600000.0
2009-04-20 15:56:00,54.996,55.011,54.989,55.011,11200000.0
2009-04-20 15:57:00,55.019,55.036,55.019,55.021,14400000.0
2009-04-20 15:58:00,55.019,55.027,55.002,55.002,11200000.0
2009-04-20 15:59:00,54.999,55.008,54.999,55.008,10600000.0
2009-04-20 16:00:00,55.018,55.018,55.007,55.007,11200000.0
2009-04-20 16:01:00,54.999,55.004,54.972,54.972,11200000.0
2009-04-20 16:02:00,54.964,54.965,54.952,54.959,17600000.0
2009-04-20 16:03:00,54.964,54.982,54.964,54.972,12800000.0
2009-04-20 16:04:00,54.963,54.964,54.898,54.96,11200000.0
2009-04-20 16:05:00,54.962,54.995,54.962,54.995,14400000.0
2009-04-20 16:06:00,55.012,55.013,54.992,55.0,16000000.0
2009-04-20 16:07:00,54.993,54.993,54.983,54.993,11200000.0
2009-04-20 16:08:00,54.991,55.003,54.991,54.991,11200000.0
2009-04-20 16:09:00,54.982,54.992,54.973,54.976,17600000.0
2009-04-20 16:10:00,54.97,54.974,54.96,54.96,12800000.0
2009-04-20 16:11:00,54.959,54.96,54.94,54.94,11200000.0
2009-04-20 16:12:00,54.943,54.971,54.931,54.971,18000000.0
2009-04-20 16:13:00,54.964,54.964,54.918,54.918,11200000.0
2009-04-20 16:14:00,54.924,54.93,54.916,54.916,14400000.0
2009-04-20 16:15:00,54.911,54.913,54.907,54.907,11600000.0
2009-04-20 16:16:00,54.887,54.887,54.862,54.884,10600000.0
2009-04-20 16:17:00,54.879,54.879,54.835,54.835,17600000.0
2009-04-20 16:18:00,54.819,54.831,54.819,54.831,12800000.0
2009-04-20 16:19:00,54.833,54.837,54.824,54.835,11200000.0
2009-04-20 16:20:00,54.836,54.852,54.836,54.841,11200000.0
2009-04-20 16:21:00,54.844,54.878,54.844,54.877,11200000.0
2009-04-20 16:22:00,54.895,54.895,54.864,54.864,11200000.0
2009-04-20 16:23:00,54.866,54.883,54.866,54.883,12800000.0
2009-04-20 16:24:00,54.865,54.876,54.865,54.872,11200000.0
2009-04-20 16:25:00,54.872,54.878,54.87,54.87,12800000.0
2009-04-20 16:26:00,54.873,54.888,54.873,54.888,12800000.0
2009-04-20 16:27:00,54.899,54.906,54.892,54.906,17600000.0
2009-04-20 16:28:00,54.918,54.931,54.918,54.931,11600000.0
2009-04-20 16:29:00,54.933,54.933,54.916,54.919,14400000.0
2009-04-20 16:30:00,54.901,54.901,54.873,54.888,14400000.0
2009-04-20 16:31:00,54.893,54.893,54.872,54.872,14400000.0
2009-04-20 16:32:00,54.873,54.873,54.828,54.84,8000000.0
2009-04-20 16:33:00,54.85,54.85,54.823,54.824,9600000.0
2009-04-20 16:34:00,54.832,54.832,54.807,54.817,17600000.0
2009-04-20 16:35:00,54.82,54.829,54.814,54.828,12800000.0
2009-04-20 16:36:00,54.819,54.819,54.808,54.816,11200000.0
2009-04-20 16:37:00,54.815,54.825,54.809,54.809,12800000.0
2009-04-20 16:38:00,54.807,54.807,54.794,54.796,14400000.0
2009-04-20 16:39:00,54.793,54.814,54.793,54.814,12800000.0
2009-04-20 16:40:00,54.819,54.823,54.813,54.816,17600000.0
2009-04-20 16:41:00,54.827,54.847,54.826,54.847,12800000.0
2009-04-20 16:42:00,54.828,54.828,54.762,54.762,11200000.0
2009-04-20 16:43:00,54.753,54.768,54.75,54.767,12800000.0
2009-04-20 16:44:00,54.763,54.763,54.739,54.739,11200000.0
2009-04-20 16:45:00,54.727,54.727,54.701,54.701,11200000.0
2009-04-20 16:46:00,54.682,54.698,54.67,54.687,14400000.0
2009-04-20 16:47:00,54.678,54.678,54.642,54.642,17600000.0
2009-04-20 16:48:00,54.647,54.654,54.633,54.635,11200000.0
2009-04-20 16:49:00,54.625,54.637,54.623,54.637,12800000.0
2009-04-20 16:50:00,54.648,54.659,54.648,54.654,17600000.0
2009-04-20 16:51:00,54.664,54.678,54.616,54.616,11200000.0
2009-04-20 16:52:00,54.673,54.696,54.673,54.696,17600000.0
2009-04-20 16:53:00,54.694,54.694,54.681,54.692,17600000.0
2009-04-20 16:54:00,54.714,54.722,54.713,54.722,11200000.0
2009-04-20 16:55:00,54.729,54.759,54.729,54.759,14400000.0
2009-04-20 16:56:00,54.751,54.774,54.751,54.758,12800000.0
2009-04-20 16:57:00,54.796,54.798,54.789,54.795,16000000.0
2009-04-20 16:58:00,54.812,54.813,54.805,54.81,12800000.0
2009-04-20 16:59:00,54.801,54.801,54.772,54.787,12800000.0
2009-04-20 17:00:00,54.784,54.795,54.784,54.792,11200000.0
2009-04-20 17:01:00,54.782,54.782,54.684,54.758,12800000.0
2009-04-20 17:02:00,54.761,54.764,54.755,54.76,16000000.0
2009-04-20 17:03:00,54.738,54.738,54.715,54.718,11200000.0
2009-04-20 17:04:00,54.706,54.708,54.681,54.681,11200000.0
2009-04-20 17:05:00,54.665,54.665,54.638,54.638,17600000.0
2009-04-20 17:06:00,54.658,54.679,54.654,54.678,11200000.0
2009-04-20 17:07:00,54.673,54.681,54.663,54.681,11200000.0
2009-04-20 17:08:00,54.676,54.688,54.675,54.682,17600000.0
2009-04-20 17:09:00,54.686,54.699,54.686,54.698,16000000.0
2009-04-20 17:10:00,54.714,54.714,54.699,54.699,11200000.0
2009-04-20 17:11:00,54.706,54.711,54.701,54.711,12800000.0
2009-04-20 17:12:00,54.696,54.696,54.67,54.696,12800000.0
2009-04-20 17:13:00,54.699,54.699,54.671,54.671,12800000.0
2009-04-20 17:14:00,54.67,54.675,54.666,54.672,12800000.0
2009-04-20 17:15:00,54.668,54.677,54.668,54.672,12800000.0
2009-04-20 17:16:00,54.676,54.682,54.675,54.675,11200000.0
2009-04-20 17:17:00,54.676,54.676,54.665,54.665,11200000.0
2009-04-20 17:18:00,54.656,54.66,54.64,54.64,12800000.0
2009-04-20 17:19:00,54.657,54.667,54.65,54.667,16000000.0
2009-04-20 17:20:00,54.671,54.678,54.67,54.67,11600000.0
2009-04-20 17:21:00,54.68,54.68,54.666,54.676,12800000.0
2009-04-20 17:22:00,54.671,54.682,54.587,54.673,11200000.0
2009-04-20 17:23:00,54.678,54.695,54.678,54.695,11200000.0
2009-04-20 17:24:00,54.69,54.69,54.679,54.685,11200000.0
2009-04-20 17:25:00,54.68,54.685,54.675,54.675,11200000.0
2009-04-20 17:26:00,54.684,54.704,54.684,54.702,11200000.0
2009-04-20 17:27:00,54.704,54.708,54.692,54.692,17600000.0
2009-04-20 17:28:00,54.693,54.7,54.682,54.7,12800000.0
2009-04-20 17:29:00,54.693,54.708,54.691,54.692,12800000.0
2009-04-20 17:30:00,54.711,54.711,54.644,54.644,11200000.0
2009-04-20 17:31:00,54.636,54.647,54.636,54.647,12800000.0
2009-04-20 17:32:00,54.65,54.65,54.638,54.642,11200000.0
2009-04-20 17:33:00,54.641,54.641,54.622,54.622,12800000.0
2009-04-20 17:34:00,54.626,54.643,54.623,54.643,11200000.0
2009-04-20 17:35:00,54.642,54.642,54.624,54.624,12800000.0
2009-04-20 17:36:00,54.627,54.627,54.611,54.611,11200000.0
2009-04-20 17:37:00,54.614,54.614,54.602,54.606,11200000.0
2009-04-20 17:38:00,54.608,54.61,54.592,54.597,8000000.0
2009-04-20 17:39:00,54.585,54.595,54.582,54.592,17600000.0
2009-04-20 17:40:00,54.598,54.598,54.589,54.591,11200000.0
2009-04-20 17:41:00,54.593,54.593,54.569,54.586,11200000.0
2009-04-20 17:42:00,54.59,54.597,54.589,54.594,11200000.0
2009-04-20 17:43:00,54.6,54.611,54.6,54.608,12800000.0
2009-04-20 17:44:00,54.605,54.607,54.599,54.599,12800000.0
2009-04-20 17:45:00,54.607,54.607,54.598,54.599,10600000.0
2009-04-20 17:46:00,54.604,54.605,54.596,54.601,12800000.0
2009-04-20 17:47:00,54.605,54.606,54.593,54.599,12800000.0
2009-04-20 17:48:00,54.618,54.625,54.611,54.618,11200000.0
2009-04-20 17:49:00,54.623,54.624,54.617,54.622,11200000.0
2009-04-20 17:50:00,54.628,54.629,54.611,54.615,13200000.0
2009-04-20 17:51:00,54.618,54.619,54.61,54.618,11200000.0
2009-04-20 17:52:00,54.623,54.627,54.612,54.621,12800000.0
2009-04-20 17:53:00,54.623,54.635,54.623,54.627,17600000.0
2009-04-20 17:54:00,54.616,54.633,54.616,54.625,8000000.0
2009-04-20 17:55:00,54.635,54.637,54.624,54.637,12800000.0
2009-04-20 17:56:00,54.621,54.636,54.613,54.618,11200000.0
2009-04-20 17:57:00,54.641,54.65,54.641,54.646,16000000.0
2009-04-20 17:58:00,54.631,54.631,54.598,54.598,12800000.0
2009-04-20 17:59:00,54.592,54.594,54.58,54.592,11200000.0
2009-04-20 18:00:00,54.59,54.592,54.578,54.587,17600000.0
2009-04-20 18:01:00,54.581,54.581,54.482,54.562,17600000.0
2009-04-20 18:02:00,54.564,54.565,54.56,54.56,8000000.0
2009-04-20 18:03:00,54.551,54.551,54.536,54.537,12800000.0
2009-04-20 18:04:00,54.499,54.501,54.496,54.497,11200000.0
2009-04-20 18:05:00,54.483,54.483,54.475,54.476,17600000.0
2009-04-20 18:06:00,54.46,54.46,54.436,54.436,12800000.0
2009-04-20 18:07:00,54.438,54.439,54.427,54.433,11200000.0
2009-04-20 18:08:00,54.436,54.437,54.427,54.431,16000000.0
2009-04-20 18:09:00,54.436,54.44,54.435,54.437,16000000.0
2009-04-20 18:10:00,54.436,54.436,54.409,54.421,12800000.0
2009-04-20 18:11:00,54.415,54.421,54.407,54.421,11200000.0
2009-04-20 18:12:00,54.416,54.426,54.407,54.426,12200000.0
2009-04-20 18:13:00,54.414,54.44,54.414,54.439,11200000.0
2009-04-20 18:14:00,54.432,54.448,54.432,54.448,13200000.0
2009-04-20 18:15:00,54.456,54.459,54.455,54.456,8000000.0
2009-04-20 18:16:00,54.471,54.471,54.462,54.466,12800000.0
2009-04-20 18:17:00,54.478,54.502,54.477,54.502,11200000.0
2009-04-20 18:18:00,54.503,54.503,54.488,54.488,11200000.0
2009-04-20 18:19:00,54.462,54.479,54.462,54.477,16000000.0
2009-04-20 18:20:00,54.481,54.481,54.474,54.476,12800000.0
2009-04-20 18:21:00,54.474,54.48,54.468,54.474,11200000.0
2009-04-20 18:22:00,54.443,54.474,54.407,54.452,16000000.0
2009-04-20 18:23:00,54.485,54.52,54.485,54.519,16000000.0
2009-04-20 18:24:00,54.535,54.535,54.505,54.505,12800000.0
2009-04-20 18:25:00,54.507,54.51,54.505,54.509,11200000.0
2009-04-20 18:26:00,54.51,54.513,54.496,54.496,12200000.0
2009-04-20 18:27:00,54.454,54.47,54.447,54.462,14400000.0
2009-04-20 18:28:00,54.472,54.475,54.471,54.472,12800000.0
2009-04-20 18:29:00,54.473,54.474,54.47,54.472,12800000.0
2009-04-20 18:30:00,54.466,54.466,54.454,54.454,11200000.0
2009-04-20 18:31:00,54.44,54.441,54.427,54.439,12800000.0
2009-04-20 18:32:00,54.451,54.451,54.418,54.418,11200000.0
2009-04-20 18:33:00,54.422,54.424,54.407,54.41,11200000.0
2009-04-20 18:34:00,54.409,54.436,54.409,54.43,12800000.0
2009-04-20 18:35:00,54.428,54.428,54.399,54.399,12800000.0
2009-04-20 18:36:00,54.396,54.396,54.381,54.381,12800000.0
2009-04-20 18:37:00,54.38,54.389,54.38,54.383,17600000.0
2009-04-20 18:38:00,54.368,54.368,54.359,54.359,11200000.0
2009-04-20 18:39:00,54.335,54.335,54.313,54.313,16000000.0
2009-04-20 18:40:00,54.318,54.323,54.314,54.32,12800000.0
2009-04-20 18:41:00,54.304,54.309,54.297,54.305,14400000.0
2009-04-20 18:42:00,54.292,54.298,54.29,54.298,11200000.0
2009-04-20 18:43:00,54.269,54.269,54.258,54.26,13200000.0
2009-04-20 18:44:00,54.26,54.26,54.238,54.238,11200000.0
2009-04-20 18:45:00,54.249,54.258,54.248,54.255,11200000.0
2009-04-20 18:46:00,54.256,54.26,54.256,54.257,11200000.0
2009-04-20 18:47:00,54.247,54.247,54.233,54.233,12800000.0
2009-04-20 18:48:00,54.249,54.261,54.237,54.261,12800000.0
2009-04-20 18:49:00,54.268,54.268,54.255,54.255,12800000.0
2009-04-20 18:50:00,54.244,54.244,54.225,54.242,17600000.0
2009-04-20 18:51:00,54.24,54.248,54.239,54.239,12800000.0
2009-04-20 18:52:00,54.237,54.248,54.237,54.248,12800000.0
2009-04-20 18:53:00,54.254,54.254,54.24,54.245,12800000.0
2009-04-20 18:54:00,54.233,54.234,54.197,54.197,11200000.0
2009-04-20 18:55:00,54.186,54.19,54.169,54.169,11200000.0
2009-04-20 18:56:00,54.158,54.158,54.13,54.154,16000000.0
2009-04-20 18:57:00,54.139,54.144,54.127,54.133,11200000.0
2009-04-20 18:58:00,54.13,54.147,54.129,54.147,11200000.0
2009-04-20 18:59:00,54.148,54.163,54.148,54.155,17600000.0
2009-04-20 19:00:00,54.149,54.158,54.149,54.155,12800000.0
2009-04-20 19:01:00,54.145,54.156,54.143,54.143,12800000.0
2009-04-20 19:02:00,54.162,54.164,54.142,54.142,11200000.0
2009-04-20 19:03:00,54.134,54.142,54.131,54.131,12800000.0
2009-04-20 19:04:00,54.122,54.135,54.122,54.129,16000000.0
2009-04-20 19:05:00,54.12,54.12,54.054,54.054,14400000.0
2009-04-20 19:06:00,54.018,54.018,53.986,53.988,16000000.0
2009-04-20 19:07:00,53.955,53.955,53.867,53.868,11200000.0
2009-04-20 19:08:00,53.858,53.877,53.858,53.874,17600000.0
2009-04-20 19:09:00,53.88,53.893,53.873,53.873,12800000.0
2009-04-20 19:10:00,53.869,53.871,53.859,53.871,17600000.0
2009-04-20 19:11:00,53.867,53.883,53.867,53.883,12800000.0
2009-04-20 19:12:00,53.863,53.863,53.837,53.845,11200000.0
2009-04-20 19:13:00,53.839,53.844,53.838,53.84,11200000.0
2009-04-20 19:14:00,53.843,53.846,53.832,53.832,16000000.0
2009-04-20 19:15:00,53.831,53.836,53.822,53.823,12800000.0
2009-04-20 19:16:00,53.807,53.807,53.771,53.771,12800000.0
2009-04-20 19:17:00,53.76,53.76,53.656,53.656,12800000.0
2009-04-20 19:18:00,53.661,53.706,53.661,53.706,17600000.0
2009-04-20 19:19:00,53.716,53.721,53.708,53.72,16000000.0
2009-04-20 19:20:00,53.723,53.723,53.703,53.703,16000000.0
2009-04-20 19:21:00,53.734,53.784,53.734,53.784,16000000.0
2009-04-20 19:22:00,53.805,53.832,53.805,53.832,11200000.0
2009-04-20 19:23:00,53.844,53.85,53.828,53.84,17600000.0
2009-04-20 19:24:00,53.844,53.844,53.825,53.844,17600000.0
2009-04-20 19:25:00,53.838,53.894,53.838,53.894,17600000.0
2009-04-20 19:26:00,53.9,53.929,53.9,53.929,11200000.0
2009-04-20 19:27:00,53.94,53.947,53.923,53.923,11200000.0
2009-04-20 19:28:00,53.935,53.949,53.935,53.939,13200000.0
2009-04-20 19:29:00,53.957,53.963,53.954,53.956,11200000.0
2009-04-20 19:30:00,53.918,53.928,53.875,53.875,14400000.0
2009-04-20 19:31:00,53.856,53.872,53.856,53.87,18000000.0
2009-04-20 19:32:00,53.868,53.918,53.868,53.912,12800000.0
2009-04-20 19:33:00,53.918,53.941,53.909,53.941,12800000.0
2009-04-20 19:34:00,53.949,53.96,53.945,53.955,12800000.0
2009-04-20 19:35:00,53.952,53.958,53.949,53.951,17600000.0
2009-04-20 19:36:00,53.952,53.952,53.946,53.948,11200000.0
2009-04-20 19:37:00,53.946,53.958,53.946,53.956,11200000.0
2009-04-20 19:38:00,53.945,53.962,53.945,53.962,9600000.0
2009-04-20 19:39:00,53.967,54.013,53.967,54.013,11200000.0
2009-04-20 19:40:00,54.018,54.018,53.992,53.992,14400000.0
2009-04-20 19:41:00,53.985,54.006,53.985,53.991,12800000.0
2009-04-20 19:42:00,53.992,53.998,53.989,53.995,12800000.0
2009-04-20 19:43:00,53.985,53.988,53.979,53.979,11200000.0
2009-04-20 19:44:00,53.979,53.994,53.969,53.994,16000000.0
2009-04-20 19:45:00,53.998,54.004,53.991,54.004,11200000.0
2009-04-20 19:46:00,54.01,54.03,54.009,54.024,11200000.0
2009-04-20 19:47:00,54.033,54.057,54.033,54.044,16000000.0
2009-04-20 19:48:00,54.04,54.04,54.03,54.033,11200000.0
2009-04-20 19:49:00,54.026,54.043,54.024,54.04,12800000.0
2009-04-20 19:50:00,54.005,54.005,53.973,53.986,12800000.0
2009-04-20 19:51:00,53.979,53.979,53.91,53.916,12800000.0
2009-04-20 19:52:00,53.913,53.919,53.903,53.919,11200000.0
2009-04-20 19:53:00,53.921,53.942,53.916,53.942,17600000.0
2009-04-20 19:54:00,53.947,53.951,53.942,53.944,14400000.0
2009-04-20 19:55:00,53.933,53.945,53.914,53.945,11200000.0
2009-04-20 19:56:00,53.944,53.944,53.921,53.921,11200000.0
2009-04-20 19:57:00,53.893,53.899,53.872,53.899,12800000.0
2009-04-20 19:58:00,53.942,53.942,53.919,53.919,8400000.0
2009-04-20 19:59:00,53.92,53.939,53.913,53.93,14400000.0
2009-04-20 20:00:00,53.928,53.929,53.921,53.921,12800000.0
2009-04-20 20:01:00,53.941,53.941,53.917,53.917,11200000.0
2009-04-20 20:02:00,53.914,53.914,53.876,53.876,9600000.0
2009-04-20 20:03:00,53.882,53.897,53.882,53.897,8000000.0
2009-04-20 20:04:00,53.907,53.912,53.892,53.907,12200000.0
2009-04-20 20:05:00,53.915,53.92,53.905,53.919,12800000.0
2009-04-20 20:06:00,53.928,53.928,53.907,53.909,12800000.0
2009-04-20 20:07:00,53.902,53.902,53.892,53.895,16000000.0
2009-04-20 20:08:00,53.894,53.894,53.87,53.878,12800000.0
2009-04-20 20:09:00,53.879,53.892,53.87,53.89,15400000.0
2009-04-20 20:10:00,53.892,53.892,53.849,53.849,17600000.0
2009-04-20 20:11:00,53.832,53.832,53.804,53.828,8000000.0
2009-04-20 20:12:00,53.83,53.854,53.83,53.839,14400000.0
2009-04-20 20:13:00,53.859,53.901,53.859,53.901,11200000.0
2009-04-20 20:14:00,53.909,53.909,53.892,53.892,8000000.0
2009-04-20 20:15:00,53.874,53.874,53.856,53.863,11200000.0
2009-04-20 20:16:00,53.853,53.874,53.853,53.874,12800000.0
2009-04-20 20:17:00,53.895,53.9,53.893,53.896,12800000.0
2009-04-20 20:18:00,53.901,53.95,53.901,53.95,12800000.0
2009-04-20 20:19:00,53.968,53.973,53.951,53.951,11200000.0
2009-04-20 20:20:00,53.939,53.955,53.939,53.953,11200000.0
2009-04-20 20:21:00,53.951,53.959,53.95,53.955,11200000.0
2009-04-20 20:22:00,53.956,53.972,53.956,53.972,11200000.0
2009-04-20 20:23:00,53.993,53.997,53.989,53.997,16000000.0
2009-04-20 20:24:00,54.005,54.005,53.996,53.997,16000000.0
2009-04-20 20:25:00,53.997,54.015,53.997,54.015,12800000.0
2009-04-20 20:26:00,54.008,54.008,53.99,53.99,17600000.0
2009-04-20 20:27:00,53.99,54.015,53.99,54.015,12800000.0
2009-04-20 20:28:00,54.026,54.027,54.017,54.017,17600000.0
2009-04-20 20:29:00,54.001,54.009,53.987,53.987,12800000.0
2009-04-20 20:30:00,53.981,53.995,53.98,53.995,14400000.0
2009-04-20 20:31:00,53.999,53.999,53.985,53.985,14400000.0
2009-04-20 20:32:00,53.994,53.995,53.983,53.983,8000000.0
2009-04-20 20:33:00,53.978,53.983,53.966,53.971,16000000.0
2009-04-20 20:34:00,53.976,53.976,53.959,53.966,15400000.0
2009-04-20 20:35:00,53.955,53.973,53.955,53.972,16000000.0
2009-04-20 20:36:00,53.976,53.977,53.965,53.965,11200000.0
2009-04-20 20:37:00,53.927,53.937,53.922,53.923,17600000.0
2009-04-20 20:38:00,53.911,53.911,53.894,53.901,12800000.0
2009-04-20 20:39:00,53.905,53.926,53.905,53.917,16000000.0
2009-04-20 20:40:00,53.912,53.912,53.9,53.904,12800000.0
2009-04-20 20:41:00,53.903,53.907,53.903,53.905,10000000.0
2009-04-20 20:42:00,53.922,53.942,53.921,53.942,12800000.0
2009-04-20 20:43:00,53.96,54.005,53.96,54.005,8000000.0
2009-04-20 20:44:00,54.032,54.057,54.029,54.051,11200000.0
2009-04-20 20:45:00,54.059,54.059,54.021,54.03,8000000.0
2009-04-20 20:46:00,54.019,54.019,53.988,53.989,12200000.0
2009-04-20 20:47:00,53.994,54.0,53.993,53.993,11200000.0
2009-04-20 20:48:00,53.996,53.996,53.986,53.996,12800000.0
2009-04-20 20:49:00,53.994,54.009,53.994,54.009,11200000.0
2009-04-20 20:50:00,54.008,54.008,53.995,53.995,12800000.0
2009-04-20 20:51:00,53.991,53.991,53.978,53.982,11200000.0
2009-04-20 20:52:00,53.986,53.988,53.984,53.986,11200000.0
2009-04-20 20:53:00,53.986,53.988,53.982,53.984,12800000.0
2009-04-20 20:54:00,53.974,53.974,53.952,53.962,11200000.0
2009-04-20 20:55:00,53.961,53.969,53.96,53.961,12800000.0
2009-04-20 20:56:00,53.951,53.962,53.951,53.952,12800000.0
2009-04-20 20:57:00,53.94,53.952,53.938,53.938,11200000.0
2009-04-20 20:58:00,53.95,53.952,53.94,53.94,17600000.0
2009-04-20 20:59:00,53.935,53.963,53.854,53.963,14400000.0
2009-04-20 21:00:00,53.95,53.95,53.93,53.948,12800000.0
2009-04-20 21:01:00,53.933,53.933,53.898,53.905,17600000.0
2009-04-20 21:02:00,53.914,53.929,53.901,53.904,11200000.0
2009-04-20 21:03:00,53.897,53.897,53.879,53.879,12800000.0
2009-04-20 21:04:00,53.879,53.88,53.857,53.88,11200000.0
2009-04-20 21:05:00,53.89,53.908,53.883,53.908,14400000.0
2009-04-20 21:06:00,53.937,53.937,53.907,53.912,17600000.0
2009-04-20 21:07:00,53.905,53.905,53.893,53.899,12800000.0
2009-04-20 21:08:00,53.891,53.897,53.888,53.888,12800000.0
2009-04-20 21:09:00,53.884,53.892,53.884,53.892,12800000.0
2009-04-20 21:10:00,53.895,53.904,53.882,53.898,12800000.0
2009-04-20 21:11:00,53.906,53.912,53.898,53.907,12800000.0
2009-04-20 21:12:00,53.913,53.922,53.913,53.921,12800000.0
2009-04-20 21:13:00,53.917,53.926,53.917,53.923,11200000.0
2009-04-20 21:14:00,53.923,53.925,53.905,53.905,17600000.0
2009-04-20 21:15:00,53.916,53.916,53.897,53.906,17600000.0
2009-04-20 21:16:00,53.905,53.905,53.863,53.865,12800000.0
2009-04-20 21:17:00,53.871,53.871,53.859,53.862,12800000.0
2009-04-20 21:18:00,53.874,53.879,53.874,53.874,4800000.0
2009-04-20 21:19:00,53.877,53.877,53.865,53.87,12800000.0
2009-04-20 21:20:00,53.872,53.872,53.85,53.85,9600000.0
2009-04-20 21:21:00,53.858,53.858,53.852,53.853,10000000.0
2009-04-20 21:22:00,53.847,53.858,53.847,53.854,12800000.0
2009-04-20 21:23:00,53.832,53.846,53.832,53.846,8000000.0
2009-04-20 21:24:00,53.856,53.858,53.85,53.854,12800000.0
2009-04-20 21:25:00,53.849,53.877,53.847,53.877,11200000.0
2009-04-20 21:26:00,53.862,53.864,53.846,53.855,17600000.0
2009-04-20 21:27:00,53.845,53.846,53.825,53.825,11200000.0
2009-04-20 21:28:00,53.819,53.819,53.812,53.812,12800000.0
2009-04-20 21:29:00,53.745,53.763,53.745,53.76,12800000.0
2009-04-20 21:30:00,53.829,53.829,53.819,53.826,12800000.0
2009-04-20 21:31:00,53.857,53.874,53.857,53.874,11200000.0
2009-04-20 21:32:00,53.889,53.914,53.889,53.914,11200000.0
2009-04-20 21:33:00,53.912,53.917,53.907,53.914,11200000.0
2009-04-20 21:34:00,53.91,53.916,53.904,53.909,11200000.0
2009-04-20 21:35:00,53.915,53.934,53.915,53.93,11200000.0
2009-04-20 21:36:00,53.946,53.954,53.946,53.95,17600000.0
2009-04-20 21:37:00,53.948,53.948,53.918,53.918,12800000.0
2009-04-20 21:38:00,53.887,53.902,53.887,53.897,12800000.0
2009-04-20 21:39:00,53.896,53.899,53.887,53.891,12800000.0
2009-04-20 21:40:00,53.86,53.86,53.852,53.858,9600000.0
2009-04-20 21:41:00,53.86,53.86,53.849,53.854,14400000.0
2009-04-20 21:42:00,53.849,53.849,53.841,53.844,9600000.0
2009-04-20 21:43:00,53.839,53.856,53.839,53.846,17600000.0
2009-04-20 21:44:00,53.871,53.88,53.854,53.856,17600000.0
2009-04-20 21:45:00,53.875,53.881,53.866,53.866,14400000.0
2009-04-20 21:46:00,53.87,53.879,53.87,53.879,8000000.0
2009-04-20 21:47:00,53.86,53.867,53.855,53.862,12800000.0
2009-04-20 21:48:00,53.875,53.882,53.868,53.882,17600000.0
2009-04-20 21:49:00,53.868,53.868,53.839,53.845,14400000.0
2009-04-20 21:50:00,53.879,53.879,53.865,53.865,11600000.0
2009-04-20 21:51:00,53.87,53.87,53.776,53.859,12800000.0
2009-04-20 21:52:00,53.869,53.869,53.848,53.848,12800000.0
2009-04-20 21:53:00,53.832,53.832,53.816,53.83,17600000.0
2009-04-20 21:54:00,53.826,53.836,53.821,53.829,14400000.0
2009-04-20 21:55:00,53.821,53.827,53.815,53.815,11200000.0
2009-04-20 21:56:00,53.821,53.832,53.821,53.827,12800000.0
2009-04-20 21:57:00,53.824,53.836,53.824,53.836,12200000.0
2009-04-20 21:58:00,53.846,53.85,53.823,53.823,16000000.0
2009-04-20 21:59:00,53.81,53.815,53.758,53.758,14400000.0
2009-04-20 22:00:00,53.774,53.796,53.774,53.791,12800000.0
2009-04-20 22:01:00,53.791,53.797,53.789,53.792,12800000.0
2009-04-20 22:02:00,53.798,53.8,53.793,53.8,12800000.0
2009-04-20 22:03:00,53.811,53.825,53.809,53.823,11200000.0
2009-04-20 22:04:00,53.766,53.83,53.766,53.818,11200000.0
2009-04-20 22:05:00,53.824,53.829,53.816,53.819,17600000.0
2009-04-20 22:06:00,53.825,53.842,53.825,53.83,17600000.0
2009-04-20 22:07:00,53.782,53.782,53.748,53.782,12800000.0
2009-04-20 22:08:00,53.81,53.817,53.81,53.817,11200000.0
2009-04-20 22:09:00,53.788,53.807,53.788,53.806,11200000.0
2009-04-20 22:10:00,53.807,53.807,53.79,53.79,17600000.0
2009-04-20 22:11:00,53.799,53.805,53.797,53.797,13800000.0
2009-04-20 22:12:00,53.797,53.803,53.787,53.797,11200000.0
2009-04-20 22:13:00,53.766,53.802,53.761,53.802,16000000.0
2009-04-20 22:14:00,53.823,53.826,53.819,53.826,16000000.0
2009-04-20 22:15:00,53.839,53.841,53.834,53.837,12800000.0
2009-04-20 22:16:00,53.838,53.838,53.825,53.835,12800000.0
2009-04-20 22:17:00,53.825,53.833,53.82,53.82,11200000.0
2009-04-20 22:18:00,53.809,53.821,53.805,53.815,12800000.0
2009-04-20 22:19:00,53.83,53.844,53.83,53.833,14400000.0
2009-04-20 22:20:00,53.835,53.852,53.835,53.847,11200000.0
2009-04-20 22:21:00,53.875,53.886,53.869,53.886,12800000.0
2009-04-20 22:22:00,53.858,53.88,53.858,53.87,11200000.0
2009-04-20 22:23:00,53.889,53.903,53.886,53.903,12800000.0
2009-04-20 22:24:00,53.886,53.89,53.867,53.867,12800000.0
2009-04-20 22:25:00,53.85,53.857,53.844,53.856,17600000.0
2009-04-20 22:26:00,53.862,53.862,53.857,53.862,11200000.0
2009-04-20 22:27:00,53.861,53.874,53.857,53.874,9600000.0
2009-04-20 22:28:00,53.886,53.892,53.882,53.883,17600000.0
2009-04-20 22:29:00,53.892,53.894,53.882,53.892,9600000.0
2009-04-20 22:30:00,53.893,53.912,53.893,53.911,12800000.0
2009-04-20 22:31:00,53.903,53.91,53.893,53.893,11200000.0
2009-04-20 22:32:00,53.902,53.928,53.902,53.928,12800000.0
2009-04-20 22:33:00,53.94,53.945,53.931,53.941,12800000.0
2009-04-20 22:34:00,53.943,53.947,53.929,53.929,12800000.0
2009-04-20 22:35:00,53.958,53.983,53.958,53.958,11200000.0
2009-04-20 22:36:00,53.936,53.974,53.936,53.974,12200000.0
2009-04-20 22:37:00,53.961,53.977,53.949,53.977,16000000.0
2009-04-20 22:38:00,53.982,53.984,53.972,53.984,17600000.0
2009-04-20 22:39:00,53.998,54.018,53.998,54.012,11200000.0
2009-04-20 22:40:00,54.014,54.017,53.999,54.011,16000000.0
2009-04-20 22:41:00,54.016,54.016,53.998,54.005,12800000.0
2009-04-20 22:42:00,54.012,54.016,54.01,54.01,11200000.0
2009-04-20 22:43:00,54.003,54.01,54.002,54.008,11200000.0
2009-04-20 22:44:00,54.006,54.006,53.984,53.999,16000000.0
2009-04-20 22:45:00,53.997,54.008,53.996,53.998,12800000.0
2009-04-20 22:46:00,53.997,53.997,53.983,53.991,12800000.0
2009-04-20 22:47:00,53.987,53.991,53.981,53.982,12800000.0
2009-04-20 22:48:00,53.987,53.999,53.984,53.984,12800000.0
2009-04-20 22:49:00,54.004,54.013,54.003,54.013,11200000.0
2009-04-20 22:50:00,54.011,54.031,54.011,54.031,11200000.0
2009-04-20 22:51:00,54.023,54.026,54.019,54.023,12800000.0
2009-04-20 22:52:00,54.014,54.028,54.007,54.028,14400000.0
2009-04-20 22:53:00,54.019,54.024,54.017,54.021,11200000.0
2009-04-20 22:54:00,54.021,54.041,54.021,54.035,11200000.0
2009-04-20 22:55:00,54.042,54.049,54.039,54.042,12800000.0
2009-04-20 22:56:00,54.052,54.052,54.035,54.038,12800000.0
2009-04-20 22:57:00,54.024,54.041,54.019,54.019,11200000.0
2009-04-20 22:58:00,54.048,54.055,54.04,54.055,14400000.0
2009-04-20 22:59:00,54.036,54.036,54.018,54.027,11200000.0
2009-04-20 23:00:00,54.009,54.022,54.009,54.022,12800000.0
2009-04-20 23:01:00,54.025,54.032,54.025,54.026,11200000.0
2009-04-20 23:02:00,54.018,54.021,54.008,54.008,12800000.0
2009-04-20 23:03:00,54.005,54.009,53.995,54.005,17600000.0
2009-04-20 23:04:00,54.025,54.037,54.025,54.037,11200000.0
2009-04-20 23:05:00,54.038,54.053,54.026,54.053,11200000.0
2009-04-20 23:06:00,54.065,54.07,54.062,54.063,17600000.0
2009-04-20 23:07:00,54.077,54.095,54.072,54.081,12800000.0
2009-04-20 23:08:00,54.083,54.083,54.074,54.078,11200000.0
2009-04-20 23:09:00,54.075,54.075,54.049,54.049,11200000.0
2009-04-20 23:10:00,54.083,54.084,54.074,54.076,16000000.0
2009-04-20 23:11:00,54.08,54.088,54.075,54.083,17600000.0
2009-04-20 23:12:00,54.081,54.09,54.081,54.09,8000000.0
2009-04-20 23:13:00,54.06,54.06,54.056,54.057,8000000.0
2009-04-20 23:14:00,54.077,54.077,54.056,54.056,8000000.0
2009-04-20 23:15:00,54.085,54.088,54.084,54.085,12800000.0
2009-04-20 23:16:00,54.085,54.092,54.082,54.092,12800000.0
2009-04-20 23:17:00,54.082,54.093,54.079,54.093,17600000.0
2009-04-20 23:18:00,54.09,54.09,54.08,54.086,12800000.0
2009-04-20 23:19:00,54.063,54.063,54.039,54.045,12800000.0
2009-04-20 23:20:00,54.072,54.089,54.058,54.082,12800000.0
2009-04-20 23:21:00,54.09,54.099,54.089,54.089,12800000.0
2009-04-20 23:22:00,54.113,54.119,54.104,54.104,12800000.0
2009-04-20 23:23:00,54.105,54.111,54.095,54.095,11200000.0
2009-04-20 23:24:00,54.067,54.073,54.067,54.072,12800000.0
2009-04-20 23:25:00,54.07,54.075,53.982,54.075,11200000.0
2009-04-20 23:26:00,54.103,54.115,54.103,54.105,16000000.0
2009-04-20 23:27:00,54.104,54.111,54.092,54.111,16000000.0
2009-04-20 23:28:00,54.114,54.114,54.087,54.099,12800000.0
2009-04-20 23:29:00,54.106,54.106,54.087,54.087,11200000.0
2009-04-20 23:30:00,54.103,54.107,54.093,54.093,12800000.0
2009-04-20 23:31:00,54.095,54.102,54.095,54.099,11200000.0
2009-04-20 23:32:00,54.094,54.104,54.088,54.103,17000000.0
2009-04-20 23:33:00,54.106,54.114,54.106,54.114,12800000.0
2009-04-20 23:34:00,54.11,54.112,54.096,54.097,14400000.0
2009-04-20 23:35:00,54.081,54.09,54.08,54.089,12800000.0
2009-04-20 23:36:00,54.085,54.097,54.085,54.097,12800000.0
2009-04-20 23:37:00,54.103,54.104,54.091,54.094,16000000.0
2009-04-20 23:38:00,54.101,54.127,54.101,54.127,11200000.0
2009-04-20 23:39:00,54.115,54.117,54.103,54.105,12800000.0
2009-04-20 23:40:00,54.114,54.14,54.109,54.14,12800000.0
2009-04-20 23:41:00,54.142,54.161,54.142,54.148,14400000.0
2009-04-20 23:42:00,54.152,54.178,54.152,54.178,14400000.0
2009-04-20 23:43:00,54.179,54.2,54.173,54.2,11200000.0
2009-04-20 23:44:00,54.199,54.199,54.188,54.196,12800000.0
2009-04-20 23:45:00,54.18,54.196,54.18,54.184,16000000.0
2009-04-20 23:46:00,54.164,54.172,54.164,54.171,11200000.0
2009-04-20 23:47:00,54.172,54.174,54.167,54.168,12800000.0
2009-04-20 23:48:00,54.166,54.166,54.151,54.151,12800000.0
2009-04-20 23:49:00,54.155,54.162,54.149,54.162,17600000.0
2009-04-20 23:50:00,54.136,54.142,54.136,54.141,11200000.0
2009-04-20 23:51:00,54.148,54.152,54.147,54.152,12800000.0
2009-04-20 23:52:00,54.124,54.14,54.107,54.119,14400000.0
2009-04-20 23:53:00,54.146,54.153,54.143,54.152,14400000.0
2009-04-20 23:54:00,54.158,54.164,54.158,54.162,11200000.0
2009-04-20 23:55:00,54.166,54.172,54.163,54.163,12800000.0
2009-04-20 23:56:00,54.168,54.169,54.16,54.16,12800000.0
2009-04-20 23:57:00,54.165,54.17,54.154,54.17,12800000.0
2009-04-20 23:58:00,54.17,54.17,54.161,54.163,11200000.0
2009-04-20 23:59:00,54.157,54.173,54.156,54.167,14400000.0
2009-04-21 00:00:00,54.177,54.177,54.159,54.17,12800000.0
2009-04-21 00:01:00,54.172,54.18,54.171,54.179,11200000.0
2009-04-21 00:02:00,54.169,54.181,54.169,54.181,12800000.0
2009-04-21 00:03:00,54.187,54.19,54.18,54.19,11200000.0
2009-04-21 00:04:00,54.175,54.175,54.148,54.16,14400000.0
2009-04-21 00:05:00,54.157,54.159,54.14,54.149,12800000.0
2009-04-21 00:06:00,54.186,54.194,54.179,54.181,11200000.0
2009-04-21 00:07:00,54.175,54.185,54.171,54.182,16000000.0
2009-04-21 00:08:00,54.191,54.195,54.186,54.19,12800000.0
2009-04-21 00:09:00,54.194,54.194,54.179,54.19,12800000.0
2009-04-21 00:10:00,54.168,54.184,54.158,54.184,12800000.0
2009-04-21 00:11:00,54.174,54.176,54.169,54.175,11200000.0
2009-04-21 00:12:00,54.16,54.182,54.158,54.158,11200000.0
2009-04-21 00:13:00,54.165,54.166,54.154,54.166,12800000.0
2009-04-21 00:14:00,54.146,54.157,54.146,54.154,11200000.0
2009-04-21 00:15:00,54.169,54.179,54.169,54.175,11200000.0
2009-04-21 00:16:00,54.16,54.174,54.16,54.166,11200000.0
2009-04-21 00:17:00,54.182,54.191,54.179,54.188,12800000.0
2009-04-21 00:18:00,54.184,54.201,54.184,54.201,11200000.0
2009-04-21 00:19:00,54.179,54.199,54.179,54.195,11200000.0
2009-04-21 00:20:00,54.179,54.205,54.139,54.2,14400000.0
2009-04-21 00:21:00,54.202,54.207,54.2,54.205,11200000.0
2009-04-21 00:22:00,54.2,54.209,54.198,54.208,17600000.0
2009-04-21 00:23:00,54.197,54.21,54.197,54.202,12800000.0
2009-04-21 00:24:00,54.206,54.22,54.204,54.22,17600000.0
2009-04-21 00:25:00,54.225,54.229,54.215,54.227,11200000.0
2009-04-21 00:26:00,54.233,54.238,54.23,54.232,11200000.0
2009-04-21 00:27:00,54.23,54.23,54.221,54.221,12800000.0
2009-04-21 00:28:00,54.216,54.216,54.21,54.21,12200000.0
2009-04-21 00:29:00,54.232,54.242,54.232,54.242,14400000.0
2009-04-21 00:30:00,54.241,54.241,54.232,54.232,12800000.0
2009-04-21 00:31:00,54.238,54.238,54.222,54.231,12800000.0
2009-04-21 00:32:00,54.226,54.228,54.217,54.222,14400000.0
2009-04-21 00:33:00,54.22,54.22,54.202,54.208,11200000.0
2009-04-21 00:34:00,54.206,54.221,54.204,54.204,17600000.0
2009-04-21 00:35:00,54.211,54.211,54.183,54.183,11200000.0
2009-04-21 00:36:00,54.18,54.202,54.18,54.2,12800000.0
2009-04-21 00:37:00,54.2,54.202,54.199,54.202,14400000.0
2009-04-21 00:38:00,54.205,54.211,54.201,54.205,14400000.0
2009-04-21 00:39:00,54.202,54.202,54.192,54.197,11200000.0
2009-04-21 00:40:00,54.198,54.212,54.198,54.212,12800000.0
2009-04-21 00:41:00,54.21,54.244,54.21,54.234,11200000.0
2009-04-21 00:42:00,54.225,54.225,54.206,54.212,11200000.0
2009-04-21 00:43:00,54.216,54.22,54.216,54.217,12800000.0
2009-04-21 00:44:00,54.222,54.228,54.213,54.213,9600000.0
2009-04-21 00:45:00,54.201,54.203,54.189,54.194,16000000.0
2009-04-21 00:46:00,54.198,54.21,54.198,54.209,16000000.0
2009-04-21 00:47:00,54.211,54.214,54.203,54.214,10600000.0
2009-04-21 00:48:00,54.212,54.218,54.212,54.214,8000000.0
2009-04-21 00:49:00,54.209,54.231,54.187,54.231,16000000.0
2009-04-21 00:50:00,54.261,54.272,54.26,54.26,11200000.0
2009-04-21 00:51:00,54.25,54.268,54.235,54.268,11200000.0
2009-04-21 00:52:00,54.263,54.271,54.25,54.25,12800000.0
2009-04-21 00:53:00,54.238,54.249,54.236,54.236,16000000.0
2009-04-21 00:54:00,54.258,54.303,54.258,54.301,16000000.0
2009-04-21 00:55:00,54.314,54.323,54.283,54.283,11200000.0
2009-04-21 00:56:00,54.277,54.277,54.26,54.262,14400000.0
2009-04-21 00:57:00,54.265,54.265,54.251,54.251,17600000.0
2009-04-21 00:58:00,54.26,54.27,54.253,54.269,11200000.0
2009-04-21 00:59:00,54.277,54.288,54.275,54.288,12800000.0
2009-04-21 01:00:00,54.307,54.307,54.301,54.307,11200000.0
2009-04-21 01:01:00,54.256,54.337,54.256,54.312,11200000.0
2009-04-21 01:02:00,54.286,54.298,54.286,54.293,11200000.0
2009-04-21 01:03:00,54.295,54.315,54.295,54.301,11200000.0
2009-04-21 01:04:00,54.313,54.313,54.292,54.292,11200000.0
2009-04-21 01:05:00,54.282,54.295,54.282,54.29,12800000.0
2009-04-21 01:06:00,54.284,54.294,54.284,54.294,11200000.0
2009-04-21 01:07:00,54.307,54.318,54.307,54.309,11200000.0
2009-04-21 01:08:00,54.317,54.317,54.285,54.297,11200000.0
2009-04-21 01:09:00,54.302,54.308,54.285,54.3,12800000.0
2009-04-21 01:10:00,54.299,54.299,54.288,54.289,17600000.0
2009-04-21 01:11:00,54.213,54.332,54.213,54.295,11200000.0
2009-04-21 01:12:00,54.287,54.293,54.279,54.28,12800000.0
2009-04-21 01:13:00,54.295,54.3,54.289,54.299,11200000.0
2009-04-21 01:14:00,54.312,54.316,54.31,54.315,11600000.0
2009-04-21 01:15:00,54.316,54.324,54.312,54.324,11200000.0
2009-04-21 01:16:00,54.314,54.321,54.313,54.318,11200000.0
2009-04-21 01:17:00,54.31,54.312,54.296,54.312,11200000.0
2009-04-21 01:18:00,54.319,54.327,54.319,54.324,11200000.0
2009-04-21 01:19:00,54.336,54.344,54.33,54.344,16000000.0
2009-04-21 01:20:00,54.353,54.362,54.353,54.362,16400000.0
2009-04-21 01:21:00,54.365,54.379,54.364,54.367,17600000.0
2009-04-21 01:22:00,54.357,54.369,54.355,54.369,12800000.0
2009-04-21 01:23:00,54.359,54.365,54.354,54.354,12800000.0
2009-04-21 01:24:00,54.364,54.368,54.359,54.359,12800000.0
2009-04-21 01:25:00,54.352,54.352,54.339,54.339,9600000.0
2009-04-21 01:26:00,54.332,54.332,54.315,54.321,11200000.0
2009-04-21 01:27:00,54.314,54.318,54.282,54.282,11200000.0
2009-04-21 01:28:00,54.26,54.26,54.245,54.245,12800000.0
2009-04-21 01:29:00,54.239,54.239,54.226,54.232,12800000.0
2009-04-21 01:30:00,54.23,54.245,54.23,54.235,11200000.0
2009-04-21 01:31:00,54.241,54.262,54.24,54.259,12800000.0
2009-04-21 01:32:00,54.259,54.27,54.259,54.27,11200000.0
2009-04-21 01:33:00,54.29,54.29,54.281,54.286,12800000.0
2009-04-21 01:34:00,54.265,54.287,54.265,54.287,17600000.0
2009-04-21 01:35:00,54.281,54.286,54.279,54.285,11200000.0
2009-04-21 01:36:00,54.272,54.276,54.262,54.268,9600000.0
2009-04-21 01:37:00,54.268,54.277,54.266,54.27,14400000.0
2009-04-21 01:38:00,54.273,54.281,54.273,54.281,8000000.0
2009-04-21 01:39:00,54.279,54.279,54.191,54.256,12800000.0
2009-04-21 01:40:00,54.294,54.297,54.283,54.288,12800000.0
2009-04-21 01:41:00,54.289,54.289,54.276,54.276,12800000.0
2009-04-21 01:42:00,54.301,54.305,54.297,54.305,9600000.0
2009-04-21 01:43:00,54.287,54.305,54.287,54.3,11200000.0
2009-04-21 01:44:00,54.29,54.303,54.283,54.288,11200000.0
2009-04-21 01:45:00,54.309,54.315,54.309,54.312,8000000.0
2009-04-21 01:46:00,54.308,54.308,54.292,54.292,11200000.0
2009-04-21 01:47:00,54.296,54.296,54.274,54.287,17600000.0
2009-04-21 01:48:00,54.288,54.288,54.256,54.256,12800000.0
2009-04-21 01:49:00,54.24,54.24,54.172,54.172,16000000.0
2009-04-21 01:50:00,54.162,54.162,54.151,54.161,16000000.0
2009-04-21 01:51:00,54.139,54.139,54.116,54.124,18000000.0
2009-04-21 01:52:00,54.095,54.109,54.095,54.105,12800000.0
2009-04-21 01:53:00,54.103,54.104,54.093,54.104,14400000.0
2009-04-21 01:54:00,54.105,54.105,54.053,54.053,12800000.0
2009-04-21 01:55:00,54.039,54.041,54.031,54.031,11200000.0
2009-04-21 01:56:00,53.997,53.997,53.94,53.94,16000000.0
2009-04-21 01:57:00,53.952,53.971,53.952,53.964,11200000.0
2009-04-21 01:58:00,53.972,53.972,53.937,53.937,17600000.0
2009-04-21 01:59:00,53.924,53.924,53.905,53.923,11200000.0
2009-04-21 02:00:00,53.936,53.954,53.936,53.954,11200000.0
2009-04-21 02:01:00,53.961,53.978,53.961,53.978,11200000.0
2009-04-21 02:02:00,53.956,53.974,53.956,53.971,19200000.0
2009-04-21 02:03:00,53.998,53.998,53.99,53.99,12800000.0
2009-04-21 02:04:00,53.987,53.99,53.983,53.983,11200000.0
2009-04-21 02:05:00,53.973,53.979,53.966,53.975,12800000.0
2009-04-21 02:06:00,53.987,53.987,53.981,53.981,17600000.0
2009-04-21 02:07:00,53.991,54.003,53.991,54.003,20800000.0
2009-04-21 02:08:00,54.008,54.016,53.983,53.983,17600000.0
2009-04-21 02:09:00,53.985,53.985,53.967,53.971,14400000.0
2009-04-21 02:10:00,53.967,53.975,53.959,53.959,12800000.0
2009-04-21 02:11:00,53.952,53.952,53.917,53.921,12800000.0
2009-04-21 02:12:00,53.907,53.927,53.907,53.924,11200000.0
2009-04-21 02:13:00,53.928,53.936,53.917,53.917,16000000.0
2009-04-21 02:14:00,53.935,53.935,53.925,53.925,12800000.0
2009-04-21 02:15:00,53.912,53.92,53.912,53.918,11200000.0
2009-04-21 02:16:00,53.91,53.91,53.908,53.908,8000000.0
2009-04-21 02:17:00,53.903,53.905,53.898,53.898,11200000.0
2009-04-21 02:18:00,53.883,53.883,53.838,53.846,12800000.0
2009-04-21 02:19:00,53.86,53.87,53.851,53.851,9600000.0
2009-04-21 02:20:00,53.849,53.863,53.849,53.859,14400000.0
2009-04-21 02:21:00,53.867,53.906,53.867,53.906,17600000.0
2009-04-21 02:22:00,53.914,53.945,53.914,53.942,16000000.0
2009-04-21 02:23:00,53.954,53.97,53.942,53.945,11200000.0
2009-04-21 02:24:00,53.95,53.965,53.949,53.958,12800000.0
2009-04-21 02:25:00,53.951,53.98,53.951,53.98,24400000.0
2009-04-21 02:26:00,53.977,53.981,53.972,53.977,11200000.0
2009-04-21 02:27:00,53.991,54.0,53.991,53.997,12800000.0
2009-04-21 02:28:00,54.006,54.007,53.988,53.988,16000000.0
2009-04-21 02:29:00,54.004,54.004,53.993,53.995,11200000.0
2009-04-21 02:30:00,54.011,54.021,54.011,54.021,16000000.0
2009-04-21 02:31:00,54.029,54.029,54.02,54.029,14400000.0
2009-04-21 02:32:00,54.029,54.034,54.021,54.034,16000000.0
2009-04-21 02:33:00,54.027,54.035,54.027,54.031,11200000.0
2009-04-21 02:34:00,54.018,54.026,54.013,54.026,11200000.0
2009-04-21 02:35:00,54.037,54.042,54.035,54.039,12800000.0
2009-04-21 02:36:00,54.065,54.07,54.043,54.07,16000000.0
2009-04-21 02:37:00,54.065,54.071,54.055,54.059,12800000.0
2009-04-21 02:38:00,54.067,54.076,54.065,54.073,11200000.0
2009-04-21 02:39:00,54.083,54.089,54.08,54.089,19200000.0
2009-04-21 02:40:00,54.099,54.108,54.099,54.106,11200000.0
2009-04-21 02:41:00,54.102,54.107,54.098,54.105,12800000.0
2009-04-21 02:42:00,54.119,54.132,54.11,54.132,12200000.0
2009-04-21 02:43:00,54.135,54.136,54.121,54.136,25600000.0
2009-04-21 02:44:00,54.116,54.141,54.116,54.124,17600000.0
2009-04-21 02:45:00,54.143,54.155,54.143,54.154,9600000.0
2009-04-21 02:46:00,54.158,54.195,54.158,54.195,17600000.0
2009-04-21 02:47:00,54.186,54.186,54.171,54.185,8000000.0
2009-04-21 02:48:00,54.191,54.192,54.164,54.192,11200000.0
2009-04-21 02:49:00,54.182,54.185,54.175,54.175,9600000.0
2009-04-21 02:50:00,54.181,54.181,54.17,54.17,16000000.0
2009-04-21 02:51:00,54.177,54.196,54.175,54.19,16000000.0
2009-04-21 02:52:00,54.198,54.21,54.197,54.21,11200000.0
2009-04-21 02:53:00,54.219,54.264,54.205,54.243,12800000.0
2009-04-21 02:54:00,54.232,54.232,54.191,54.191,12800000.0
2009-04-21 02:55:00,54.179,54.185,54.156,54.156,12800000.0
2009-04-21 02:56:00,54.12,54.126,54.114,54.123,22400000.0
2009-04-21 02:57:00,54.142,54.149,54.142,54.149,11200000.0
2009-04-21 02:58:00,54.147,54.151,54.139,54.151,9600000.0
2009-04-21 02:59:00,54.163,54.181,54.163,54.179,16000000.0
2009-04-21 03:00:00,54.189,54.226,54.189,54.223,11200000.0
2009-04-21 03:01:00,54.234,54.234,54.22,54.221,12800000.0
2009-04-21 03:02:00,54.223,54.223,54.202,54.202,12800000.0
2009-04-21 03:03:00,54.186,54.196,54.184,54.196,12800000.0
2009-04-21 03:04:00,54.216,54.253,54.216,54.25,28800000.0
2009-04-21 03:05:00,54.299,54.345,54.299,54.345,8000000.0
2009-04-21 03:06:00,54.36,54.402,54.36,54.391,8000000.0
2009-04-21 03:07:00,54.356,54.357,54.341,54.341,11200000.0
2009-04-21 03:08:00,54.345,54.357,54.345,54.355,17600000.0
2009-04-21 03:09:00,54.365,54.368,54.365,54.367,11200000.0
2009-04-21 03:10:00,54.364,54.381,54.357,54.381,16000000.0
2009-04-21 03:11:00,54.425,54.473,54.425,54.473,9600000.0
2009-04-21 03:12:00,54.445,54.445,54.399,54.402,12800000.0
2009-04-21 03:13:00,54.384,54.387,54.366,54.366,14400000.0
2009-04-21 03:14:00,54.344,54.344,54.332,54.337,11200000.0
2009-04-21 03:15:00,54.344,54.347,54.331,54.337,8000000.0
2009-04-21 03:16:00,54.31,54.31,54.267,54.267,11200000.0
2009-04-21 03:17:00,54.286,54.325,54.286,54.319,12800000.0
2009-04-21 03:18:00,54.337,54.343,54.33,54.332,12800000.0
2009-04-21 03:19:00,54.325,54.325,54.286,54.286,16000000.0
2009-04-21 03:20:00,54.282,54.303,54.282,54.294,12200000.0
2009-04-21 03:21:00,54.287,54.293,54.284,54.284,17600000.0
2009-04-21 03:22:00,54.277,54.282,54.274,54.279,12800000.0
2009-04-21 03:23:00,54.268,54.271,54.263,54.268,17600000.0
2009-04-21 03:24:00,54.259,54.283,54.259,54.283,28800000.0
2009-04-21 03:25:00,54.3,54.309,54.299,54.303,19200000.0
2009-04-21 03:26:00,54.299,54.333,54.299,54.332,12800000.0
2009-04-21 03:27:00,54.333,54.333,54.31,54.317,12800000.0
2009-04-21 03:28:00,54.325,54.328,54.318,54.318,11200000.0
2009-04-21 03:29:00,54.308,54.308,54.283,54.285,11200000.0
2009-04-21 03:30:00,54.274,54.274,54.242,54.242,12800000.0
2009-04-21 03:31:00,54.222,54.225,54.207,54.207,32000000.0
2009-04-21 03:32:00,54.22,54.26,54.22,54.26,8000000.0
2009-04-21 03:33:00,54.288,54.316,54.288,54.316,13200000.0
2009-04-21 03:34:00,54.334,54.334,54.297,54.299,16000000.0
2009-04-21 03:35:00,54.271,54.271,54.258,54.261,8000000.0
2009-04-21 03:36:00,54.25,54.256,54.25,54.253,8000000.0
2009-04-21 03:37:00,54.248,54.264,54.24,54.24,17600000.0
2009-04-21 03:38:00,54.26,54.279,54.257,54.279,12800000.0
2009-04-21 03:39:00,54.284,54.284,54.264,54.264,17600000.0
2009-04-21 03:40:00,54.256,54.256,54.249,54.253,12800000.0
2009-04-21 03:41:00,54.254,54.254,54.233,54.233,12800000.0
2009-04-21 03:42:00,54.207,54.213,54.192,54.21,17600000.0
2009-04-21 03:43:00,54.199,54.199,54.13,54.13,13800000.0
2009-04-21 03:44:00,54.12,54.127,54.106,54.127,28200000.0
2009-04-21 03:45:00,54.136,54.151,54.136,54.151,14800000.0
2009-04-21 03:46:00,54.159,54.197,54.159,54.197,12800000.0
2009-04-21 03:47:00,54.188,54.202,54.188,54.202,12800000.0
2009-04-21 03:48:00,54.2,54.211,54.196,54.211,16000000.0
2009-04-21 03:49:00,54.231,54.236,54.223,54.233,12800000.0
2009-04-21 03:50:00,54.242,54.242,54.095,54.095,16000000.0
2009-04-21 03:51:00,54.183,54.184,54.17,54.17,12800000.0
2009-04-21 03:52:00,54.197,54.249,54.197,54.249,12800000.0
2009-04-21 03:53:00,54.253,54.253,54.211,54.211,11200000.0
2009-04-21 03:54:00,54.213,54.215,54.198,54.215,11200000.0
2009-04-21 03:55:00,54.197,54.197,54.157,54.157,9600000.0
2009-04-21 03:56:00,54.17,54.198,54.165,54.198,12800000.0
2009-04-21 03:57:00,54.171,54.171,54.138,54.167,11200000.0
2009-04-21 03:58:00,54.161,54.17,54.16,54.17,12800000.0
2009-04-21 03:59:00,54.164,54.171,54.158,54.164,17600000.0
2009-04-21 04:00:00,54.156,54.156,54.138,54.139,8000000.0
2009-04-21 04:01:00,54.131,54.136,54.122,54.135,11200000.0
2009-04-21 04:02:00,54.129,54.136,54.12,54.136,12800000.0
2009-04-21 04:03:00,54.063,54.186,54.063,54.155,11200000.0
2009-04-21 04:04:00,54.115,54.137,54.108,54.12,12800000.0
2009-04-21 04:05:00,54.121,54.146,54.111,54.146,14400000.0
2009-04-21 04:06:00,54.145,54.145,54.137,54.14,9600000.0
2009-04-21 04:07:00,54.134,54.134,54.126,54.13,16000000.0
2009-04-21 04:08:00,54.134,54.134,54.117,54.13,12800000.0
2009-04-21 04:09:00,54.11,54.11,54.099,54.102,11200000.0
2009-04-21 04:10:00,54.101,54.111,54.096,54.111,16000000.0
2009-04-21 04:11:00,54.116,54.116,54.1,54.114,12800000.0
2009-04-21 04:12:00,54.108,54.108,54.097,54.106,12800000.0
2009-04-21 04:13:00,54.085,54.092,54.072,54.089,17600000.0
2009-04-21 04:14:00,54.094,54.1,54.084,54.099,11200000.0
2009-04-21 04:15:00,54.088,54.107,54.088,54.107,9600000.0
2009-04-21 04:16:00,54.122,54.137,54.122,54.137,4800000.0
2009-04-21 04:17:00,54.145,54.146,54.142,54.142,17600000.0
2009-04-21 04:18:00,54.139,54.147,54.139,54.145,12800000.0
2009-04-21 04:19:00,54.159,54.175,54.153,54.166,35200000.0
2009-04-21 04:20:00,54.184,54.184,54.171,54.175,12800000.0
2009-04-21 04:21:00,54.178,54.188,54.175,54.175,11200000.0
2009-04-21 04:22:00,54.181,54.181,54.176,54.176,12800000.0
2009-04-21 04:23:00,54.166,54.171,54.163,54.163,12800000.0
2009-04-21 04:24:00,54.155,54.175,54.155,54.175,16000000.0
2009-04-21 04:25:00,54.185,54.185,54.182,54.184,8000000.0
2009-04-21 04:26:00,54.182,54.186,54.18,54.181,12800000.0
2009-04-21 04:27:00,54.174,54.181,54.164,54.164,17600000.0
2009-04-21 04:28:00,54.171,54.181,54.167,54.171,12800000.0
2009-04-21 04:29:00,54.17,54.179,54.17,54.178,16000000.0
2009-04-21 04:30:00,54.169,54.175,54.169,54.175,12800000.0
2009-04-21 04:31:00,54.175,54.18,54.161,54.176,16000000.0
2009-04-21 04:32:00,54.18,54.18,54.154,54.154,11200000.0
2009-04-21 04:33:00,54.16,54.166,54.157,54.163,12800000.0
2009-04-21 04:34:00,54.156,54.159,54.144,54.144,14400000.0
2009-04-21 04:35:00,54.143,54.194,54.143,54.194,11200000.0
2009-04-21 04:36:00,54.187,54.274,54.187,54.274,11200000.0
2009-04-21 04:37:00,54.282,54.29,54.278,54.283,11200000.0
2009-04-21 04:38:00,54.295,54.297,54.28,54.28,9600000.0
2009-04-21 04:39:00,54.296,54.296,54.279,54.291,14400000.0
2009-04-21 04:40:00,54.293,54.319,54.285,54.319,12800000.0
2009-04-21 04:41:00,54.334,54.334,54.323,54.327,11200000.0
2009-04-21 04:42:00,54.351,54.369,54.351,54.369,12800000.0
2009-04-21 04:43:00,54.36,54.36,54.342,54.342,9600000.0
2009-04-21 04:44:00,54.341,54.346,54.335,54.343,12800000.0
2009-04-21 04:45:00,54.333,54.333,54.329,54.329,11200000.0
2009-04-21 04:46:00,54.331,54.345,54.331,54.345,12800000.0
2009-04-21 04:47:00,54.356,54.364,54.356,54.358,8000000.0
2009-04-21 04:48:00,54.361,54.413,54.361,54.413,11200000.0
2009-04-21 04:49:00,54.417,54.417,54.407,54.407,12800000.0
2009-04-21 04:50:00,54.398,54.415,54.398,54.413,17600000.0
2009-04-21 04:51:00,54.416,54.42,54.41,54.41,16000000.0
2009-04-21 04:52:00,54.405,54.41,54.405,54.406,12800000.0
2009-04-21 04:53:00,54.408,54.413,54.408,54.411,12800000.0
2009-04-21 04:54:00,54.415,54.415,54.404,54.408,33600000.0
2009-04-21 04:55:00,54.41,54.41,54.389,54.397,11200000.0
2009-04-21 04:56:00,54.405,54.407,54.395,54.395,16000000.0
2009-04-21 04:57:00,54.401,54.414,54.401,54.403,17600000.0
2009-04-21 04:58:00,54.405,54.406,54.401,54.404,8000000.0
2009-04-21 04:59:00,54.398,54.4,54.387,54.396,17600000.0
2009-04-21 05:00:00,54.388,54.388,54.359,54.359,8000000.0
2009-04-21 05:01:00,54.354,54.364,54.352,54.361,14400000.0
2009-04-21 05:02:00,54.371,54.374,54.368,54.371,9600000.0
2009-04-21 05:03:00,54.373,54.379,54.371,54.379,9600000.0
2009-04-21 05:04:00,54.377,54.39,54.377,54.39,12800000.0
2009-04-21 05:05:00,54.396,54.401,54.393,54.399,12800000.0
2009-04-21 05:06:00,54.4,54.404,54.391,54.403,17600000.0
2009-04-21 05:07:00,54.403,54.403,54.394,54.394,11200000.0
2009-04-21 05:08:00,54.404,54.409,54.4,54.409,14400000.0
2009-04-21 05:09:00,54.423,54.483,54.423,54.483,8000000.0
2009-04-21 05:10:00,54.508,54.513,54.508,54.513,12800000.0
2009-04-21 05:11:00,54.519,54.522,54.518,54.522,11200000.0
2009-04-21 05:12:00,54.514,54.514,54.487,54.487,11200000.0
2009-04-21 05:13:00,54.494,54.494,54.478,54.492,11200000.0
2009-04-21 05:14:00,54.484,54.487,54.474,54.483,16000000.0
2009-04-21 05:15:00,54.482,54.482,54.469,54.472,8000000.0
2009-04-21 05:16:00,54.472,54.49,54.469,54.48,16000000.0
2009-04-21 05:17:00,54.486,54.495,54.48,54.48,14400000.0
2009-04-21 05:18:00,54.488,54.488,54.468,54.468,11200000.0
2009-04-21 05:19:00,54.441,54.455,54.441,54.447,17600000.0
2009-04-21 05:20:00,54.448,54.45,54.437,54.437,10000000.0
2009-04-21 05:21:00,54.441,54.471,54.441,54.471,8000000.0
2009-04-21 05:22:00,54.477,54.494,54.477,54.494,25600000.0
2009-04-21 05:23:00,54.492,54.492,54.473,54.473,43200000.0
2009-04-21 05:24:00,54.499,54.5,54.488,54.497,12800000.0
2009-04-21 05:25:00,54.507,54.524,54.493,54.524,12800000.0
2009-04-21 05:26:00,54.515,54.522,54.515,54.521,11200000.0
2009-04-21 05:27:00,54.516,54.523,54.515,54.522,12800000.0
2009-04-21 05:28:00,54.506,54.507,54.501,54.507,11200000.0
2009-04-21 05:29:00,54.528,54.537,54.515,54.53,17600000.0
2009-04-21 05:30:00,54.524,54.524,54.504,54.504,16000000.0
2009-04-21 05:31:00,54.474,54.493,54.474,54.493,11200000.0
2009-04-21 05:32:00,54.489,54.492,54.484,54.488,12800000.0
2009-04-21 05:33:00,54.492,54.498,54.485,54.487,11200000.0
2009-04-21 05:34:00,54.467,54.479,54.449,54.479,16000000.0
2009-04-21 05:35:00,54.476,54.485,54.476,54.483,11200000.0
2009-04-21 05:36:00,54.461,54.481,54.461,54.468,12800000.0
2009-04-21 05:37:00,54.482,54.494,54.482,54.493,13200000.0
2009-04-21 05:38:00,54.514,54.53,54.514,54.53,9600000.0
2009-04-21 05:39:00,54.532,54.556,54.532,54.544,12800000.0
2009-04-21 05:40:00,54.546,54.559,54.543,54.559,12800000.0
2009-04-21 05:41:00,54.571,54.585,54.57,54.582,11200000.0
2009-04-21 05:42:00,54.575,54.575,54.567,54.571,19200000.0
2009-04-21 05:43:00,54.572,54.572,54.556,54.556,17600000.0
2009-04-21 05:44:00,54.544,54.544,54.509,54.509,14400000.0
2009-04-21 05:45:00,54.507,54.522,54.507,54.516,12800000.0
2009-04-21 05:46:00,54.519,54.532,54.519,54.523,12800000.0
2009-04-21 05:47:00,54.526,54.526,54.499,54.499,12800000.0
2009-04-21 05:48:00,54.486,54.491,54.472,54.472,11200000.0
2009-04-21 05:49:00,54.445,54.445,54.405,54.405,22400000.0
2009-04-21 05:50:00,54.419,54.427,54.412,54.419,12800000.0
2009-04-21 05:51:00,54.45,54.475,54.45,54.475,9600000.0
2009-04-21 05:52:00,54.476,54.478,54.469,54.47,16000000.0
2009-04-21 05:53:00,54.482,54.482,54.46,54.479,12800000.0
2009-04-21 05:54:00,54.484,54.49,54.481,54.485,11200000.0
2009-04-21 05:55:00,54.49,54.528,54.49,54.528,16000000.0
2009-04-21 05:56:00,54.528,54.528,54.519,54.519,17600000.0
2009-04-21 05:57:00,54.538,54.547,54.536,54.547,11200000.0
2009-04-21 05:58:00,54.556,54.556,54.539,54.539,11200000.0
2009-04-21 05:59:00,54.549,54.549,54.53,54.53,17600000.0
2009-04-21 06:00:00,54.528,54.532,54.511,54.515,8000000.0
2009-04-21 06:01:00,54.519,54.519,54.504,54.504,8000000.0
2009-04-21 06:02:00,54.504,54.504,54.494,54.494,17600000.0
2009-04-21 06:03:00,54.492,54.528,54.492,54.528,12800000.0
2009-04-21 06:04:00,54.522,54.527,54.505,54.52,12800000.0
2009-04-21 06:05:00,54.521,54.521,54.5,54.5,11200000.0
2009-04-21 06:06:00,54.494,54.501,54.494,54.499,11200000.0
2009-04-21 06:07:00,54.483,54.492,54.482,54.492,11200000.0
2009-04-21 06:08:00,54.495,54.516,54.495,54.516,17600000.0
2009-04-21 06:09:00,54.519,54.528,54.508,54.528,12800000.0
2009-04-21 06:10:00,54.521,54.536,54.521,54.536,11200000.0
2009-04-21 06:11:00,54.529,54.529,54.519,54.525,35200000.0
2009-04-21 06:12:00,54.513,54.519,54.51,54.519,11200000.0
2009-04-21 06:13:00,54.532,54.532,54.501,54.501,14400000.0
2009-04-21 06:14:00,54.512,54.525,54.51,54.517,17600000.0
2009-04-21 06:15:00,54.519,54.519,54.514,54.514,8000000.0
2009-04-21 06:16:00,54.511,54.514,54.507,54.507,8000000.0
2009-04-21 06:17:00,54.494,54.512,54.494,54.502,12800000.0
2009-04-21 06:18:00,54.484,54.497,54.404,54.404,11200000.0
2009-04-21 06:19:00,54.508,54.508,54.495,54.495,9600000.0
2009-04-21 06:20:00,54.488,54.488,54.46,54.46,12800000.0
2009-04-21 06:21:00,54.465,54.469,54.454,54.464,14400000.0
2009-04-21 06:22:00,54.481,54.483,54.466,54.483,16000000.0
2009-04-21 06:23:00,54.476,54.484,54.472,54.477,11200000.0
2009-04-21 06:24:00,54.485,54.488,54.476,54.488,14400000.0
2009-04-21 06:25:00,54.48,54.482,54.475,54.476,8000000.0
2009-04-21 06:26:00,54.469,54.484,54.469,54.484,11200000.0
2009-04-21 06:27:00,54.481,54.481,54.469,54.472,8000000.0
2009-04-21 06:28:00,54.445,54.466,54.445,54.46,16000000.0
2009-04-21 06:29:00,54.466,54.468,54.459,54.461,12800000.0
2009-04-21 06:30:00,54.463,54.474,54.463,54.474,27200000.0
2009-04-21 06:31:00,54.482,54.492,54.475,54.49,11200000.0
2009-04-21 06:32:00,54.497,54.504,54.493,54.498,22400000.0
2009-04-21 06:33:00,54.499,54.524,54.499,54.524,24000000.0
2009-04-21 06:34:00,54.521,54.529,54.52,54.529,17600000.0
2009-04-21 06:35:00,54.526,54.548,54.526,54.545,11200000.0
2009-04-21 06:36:00,54.555,54.584,54.555,54.584,12800000.0
2009-04-21 06:37:00,54.588,54.588,54.579,54.587,12800000.0
2009-04-21 06:38:00,54.6,54.608,54.59,54.608,8000000.0
2009-04-21 06:39:00,54.614,54.654,54.614,54.642,14400000.0
2009-04-21 06:40:00,54.689,54.717,54.689,54.717,17600000.0
2009-04-21 06:41:00,54.712,54.72,54.69,54.69,9600000.0
2009-04-21 06:42:00,54.677,54.69,54.677,54.689,14400000.0
2009-04-21 06:43:00,54.701,54.723,54.701,54.723,19200000.0
2009-04-21 06:44:00,54.721,54.723,54.702,54.702,11200000.0
2009-04-21 06:45:00,54.684,54.718,54.684,54.718,12800000.0
2009-04-21 06:46:00,54.708,54.746,54.708,54.741,16000000.0
2009-04-21 06:47:00,54.761,54.761,54.745,54.745,12800000.0
2009-04-21 06:48:00,54.729,54.729,54.713,54.728,12800000.0
2009-04-21 06:49:00,54.714,54.714,54.693,54.693,8000000.0
2009-04-21 06:50:00,54.683,54.691,54.683,54.69,11200000.0
2009-04-21 06:51:00,54.678,54.682,54.671,54.682,16000000.0
2009-04-21 06:52:00,54.682,54.721,54.679,54.721,14400000.0
2009-04-21 06:53:00,54.725,54.725,54.629,54.72,14400000.0
2009-04-21 06:54:00,54.719,54.732,54.719,54.725,14400000.0
2009-04-21 06:55:00,54.722,54.73,54.716,54.727,9600000.0
2009-04-21 06:56:00,54.713,54.72,54.713,54.716,8000000.0
2009-04-21 06:57:00,54.716,54.72,54.713,54.72,16000000.0
2009-04-21 06:58:00,54.708,54.708,54.694,54.694,11200000.0
2009-04-21 06:59:00,54.699,54.699,54.69,54.691,17600000.0
2009-04-21 07:00:00,54.692,54.693,54.69,54.69,11200000.0
2009-04-21 07:01:00,54.678,54.694,54.678,54.692,16000000.0
2009-04-21 07:02:00,54.689,54.689,54.682,54.682,13200000.0
2009-04-21 07:03:00,54.676,54.676,54.64,54.645,12800000.0
2009-04-21 07:04:00,54.634,54.644,54.632,54.633,11200000.0
2009-04-21 07:05:00,54.663,54.675,54.659,54.659,12800000.0
2009-04-21 07:06:00,54.679,54.696,54.678,54.696,16000000.0
2009-04-21 07:07:00,54.699,54.713,54.699,54.699,12800000.0
2009-04-21 07:08:00,54.715,54.73,54.713,54.722,28800000.0
2009-04-21 07:09:00,54.742,54.747,54.742,54.746,16000000.0
2009-04-21 07:10:00,54.751,54.751,54.734,54.734,19200000.0
2009-04-21 07:11:00,54.737,54.737,54.725,54.728,17600000.0
2009-04-21 07:12:00,54.691,54.719,54.691,54.712,8000000.0
2009-04-21 07:13:00,54.716,54.725,54.704,54.704,14400000.0
2009-04-21 07:14:00,54.69,54.694,54.686,54.694,12800000.0
2009-04-21 07:15:00,54.683,54.69,54.681,54.69,11600000.0
2009-04-21 07:16:00,54.688,54.688,54.675,54.676,14400000.0
2009-04-21 07:17:00,54.686,54.705,54.686,54.704,11200000.0
2009-04-21 07:18:00,54.707,54.707,54.698,54.701,11200000.0
2009-04-21 07:19:00,54.708,54.708,54.693,54.693,11200000.0
2009-04-21 07:20:00,54.702,54.702,54.691,54.691,14400000.0
2009-04-21 07:21:00,54.69,54.695,54.687,54.687,12800000.0
2009-04-21 07:22:00,54.681,54.686,54.679,54.681,12800000.0
2009-04-21 07:23:00,54.687,54.693,54.68,54.685,16000000.0
2009-04-21 07:24:00,54.679,54.681,54.675,54.675,8000000.0
2009-04-21 07:25:00,54.67,54.675,54.667,54.667,11200000.0
2009-04-21 07:26:00,54.674,54.681,54.667,54.679,12800000.0
2009-04-21 07:27:00,54.682,54.688,54.676,54.679,12800000.0
2009-04-21 07:28:00,54.68,54.698,54.68,54.698,12800000.0
2009-04-21 07:29:00,54.69,54.691,54.682,54.686,26600000.0
2009-04-21 07:30:00,54.685,54.689,54.601,54.685,16000000.0
2009-04-21 07:31:00,54.687,54.692,54.679,54.689,11200000.0
2009-04-21 07:32:00,54.682,54.696,54.682,54.696,12800000.0
2009-04-21 07:33:00,54.712,54.72,54.71,54.716,16000000.0
2009-04-21 07:34:00,54.726,54.736,54.726,54.736,10600000.0
2009-04-21 07:35:00,54.736,54.747,54.736,54.747,8000000.0
2009-04-21 07:36:00,54.749,54.762,54.748,54.758,12800000.0
2009-04-21 07:37:00,54.754,54.754,54.747,54.747,9600000.0
2009-04-21 07:38:00,54.749,54.759,54.74,54.754,16000000.0
2009-04-21 07:39:00,54.738,54.738,54.719,54.726,19200000.0
2009-04-21 07:40:00,54.713,54.713,54.704,54.71,11200000.0
2009-04-21 07:41:00,54.708,54.712,54.706,54.708,32000000.0
2009-04-21 07:42:00,54.708,54.716,54.7,54.716,33600000.0
2009-04-21 07:43:00,54.724,54.736,54.723,54.732,28800000.0
2009-04-21 07:44:00,54.715,54.736,54.715,54.734,8000000.0
2009-04-21 07:45:00,54.734,54.734,54.669,54.731,9600000.0
2009-04-21 07:46:00,54.726,54.739,54.722,54.739,27200000.0
2009-04-21 07:47:00,54.74,54.743,54.734,54.742,8000000.0
2009-04-21 07:48:00,54.734,54.742,54.734,54.739,11200000.0
2009-04-21 07:49:00,54.738,54.74,54.733,54.736,16000000.0
2009-04-21 07:50:00,54.726,54.728,54.718,54.718,11200000.0
2009-04-21 07:51:00,54.7,54.721,54.694,54.694,38400000.0
2009-04-21 07:52:00,54.723,54.727,54.723,54.726,9600000.0
2009-04-21 07:53:00,54.73,54.733,54.726,54.733,11200000.0
2009-04-21 07:54:00,54.738,54.738,54.719,54.732,12800000.0
2009-04-21 07:55:00,54.726,54.727,54.714,54.717,30400000.0
2009-04-21 07:56:00,54.722,54.739,54.722,54.739,8000000.0
2009-04-21 07:57:00,54.728,54.728,54.698,54.727,17600000.0
2009-04-21 07:58:00,54.723,54.76,54.721,54.76,11200000.0
2009-04-21 07:59:00,54.764,54.767,54.759,54.759,17600000.0
2009-04-21 08:00:00,54.748,54.757,54.748,54.757,8000000.0
2009-04-21 08:01:00,54.744,54.744,54.733,54.733,11200000.0
2009-04-21 08:02:00,54.732,54.732,54.695,54.695,9600000.0
2009-04-21 08:03:00,54.676,54.676,54.619,54.619,9600000.0
2009-04-21 08:04:00,54.605,54.605,54.549,54.549,10600000.0
2009-04-21 08:05:00,54.561,54.569,54.547,54.547,12800000.0
2009-04-21 08:06:00,54.546,54.557,54.527,54.527,12800000.0
2009-04-21 08:07:00,54.512,54.531,54.503,54.524,16000000.0
2009-04-21 08:08:00,54.561,54.561,54.553,54.557,12800000.0
2009-04-21 08:09:00,54.572,54.572,54.561,54.562,12800000.0
2009-04-21 08:10:00,54.585,54.594,54.584,54.592,30400000.0
2009-04-21 08:11:00,54.575,54.575,54.56,54.57,11200000.0
2009-04-21 08:12:00,54.546,54.547,54.526,54.545,17600000.0
2009-04-21 08:13:00,54.574,54.592,54.574,54.589,14400000.0
2009-04-21 08:14:00,54.602,54.61,54.595,54.61,16000000.0
2009-04-21 08:15:00,54.603,54.605,54.592,54.592,11200000.0
2009-04-21 08:16:00,54.608,54.611,54.605,54.61,19200000.0
2009-04-21 08:17:00,54.604,54.609,54.598,54.598,11200000.0
2009-04-21 08:18:00,54.601,54.603,54.597,54.603,11200000.0
2009-04-21 08:19:00,54.613,54.619,54.612,54.613,11200000.0
2009-04-21 08:20:00,54.626,54.647,54.626,54.633,12800000.0
2009-04-21 08:21:00,54.642,54.651,54.642,54.651,9600000.0
2009-04-21 08:22:00,54.625,54.625,54.573,54.573,11200000.0
2009-04-21 08:23:00,54.577,54.578,54.565,54.576,16000000.0
2009-04-21 08:24:00,54.568,54.568,54.546,54.546,17600000.0
2009-04-21 08:25:00,54.548,54.568,54.548,54.562,12800000.0
2009-04-21 08:26:00,54.566,54.566,54.551,54.561,11200000.0
2009-04-21 08:27:00,54.547,54.547,54.537,54.545,11200000.0
2009-04-21 08:28:00,54.554,54.565,54.548,54.564,12800000.0
2009-04-21 08:29:00,54.576,54.576,54.566,54.571,11200000.0
2009-04-21 08:30:00,54.567,54.567,54.551,54.553,12800000.0
2009-04-21 08:31:00,54.535,54.559,54.535,54.559,12800000.0
2009-04-21 08:32:00,54.54,54.54,54.514,54.514,14400000.0
2009-04-21 08:33:00,54.522,54.542,54.522,54.542,41600000.0
2009-04-21 08:34:00,54.549,54.549,54.541,54.547,11200000.0
2009-04-21 08:35:00,54.54,54.542,54.527,54.538,48000000.0
2009-04-21 08:36:00,54.538,54.538,54.519,54.526,16000000.0
2009-04-21 08:37:00,54.52,54.52,54.468,54.468,14400000.0
2009-04-21 08:38:00,54.446,54.446,54.405,54.41,18000000.0
2009-04-21 08:39:00,54.434,54.465,54.434,54.465,14400000.0
2009-04-21 08:40:00,54.474,54.499,54.474,54.499,11200000.0
2009-04-21 08:41:00,54.504,54.523,54.504,54.523,32000000.0
2009-04-21 08:42:00,54.519,54.527,54.513,54.513,14400000.0
2009-04-21 08:43:00,54.487,54.489,54.469,54.482,8000000.0
2009-04-21 08:44:00,54.472,54.5,54.472,54.5,9600000.0
2009-04-21 08:45:00,54.534,54.556,54.534,54.556,12800000.0
2009-04-21 08:46:00,54.576,54.576,54.552,54.552,9600000.0
2009-04-21 08:47:00,54.576,54.576,54.554,54.554,24000000.0
2009-04-21 08:48:00,54.555,54.573,54.555,54.571,30400000.0
2009-04-21 08:49:00,54.55,54.552,54.539,54.549,14400000.0
2009-04-21 08:50:00,54.538,54.544,54.526,54.528,12800000.0
2009-04-21 08:51:00,54.519,54.519,54.5,54.5,22400000.0
2009-04-21 08:52:00,54.514,54.524,54.513,54.522,35200000.0
2009-04-21 08:53:00,54.523,54.525,54.512,54.515,56000000.0
2009-04-21 08:54:00,54.502,54.502,54.491,54.496,22400000.0
2009-04-21 08:55:00,54.49,54.5,54.487,54.487,17600000.0
2009-04-21 08:56:00,54.467,54.467,54.452,54.452,14400000.0
2009-04-21 08:57:00,54.423,54.423,54.396,54.396,43200000.0
2009-04-21 08:58:00,54.392,54.398,54.375,54.375,19200000.0
2009-04-21 08:59:00,54.359,54.359,54.344,54.344,14800000.0
2009-04-21 09:00:00,54.35,54.381,54.35,54.372,32000000.0
2009-04-21 09:01:00,54.369,54.406,54.369,54.406,32000000.0
2009-04-21 09:02:00,54.404,54.425,54.395,54.425,19200000.0
2009-04-21 09:03:00,54.42,54.427,54.412,54.427,16000000.0
2009-04-21 09:04:00,54.441,54.449,54.437,54.442,21800000.0
2009-04-21 09:05:00,54.434,54.434,54.419,54.425,19200000.0
2009-04-21 09:06:00,54.393,54.393,54.373,54.39,30400000.0
2009-04-21 09:07:00,54.396,54.396,54.386,54.39,19200000.0
2009-04-21 09:08:00,54.389,54.396,54.386,54.396,12800000.0
2009-04-21 09:09:00,54.377,54.38,54.372,54.38,46400000.0
2009-04-21 09:10:00,54.375,54.375,54.363,54.363,24000000.0
2009-04-21 09:11:00,54.332,54.342,54.314,54.314,28800000.0
2009-04-21 09:12:00,54.281,54.306,54.281,54.285,14400000.0
2009-04-21 09:13:00,54.285,54.285,54.266,54.275,12800000.0
2009-04-21 09:14:00,54.274,54.297,54.274,54.297,12800000.0
2009-04-21 09:15:00,54.282,54.285,54.275,54.275,30400000.0
2009-04-21 09:16:00,54.265,54.265,54.232,54.232,49600000.0
2009-04-21 09:17:00,54.211,54.211,54.189,54.196,78800000.0
2009-04-21 09:18:00,54.224,54.237,54.222,54.226,71400000.0
2009-04-21 09:19:00,54.239,54.298,54.239,54.298,65600000.0
2009-04-21 09:20:00,54.288,54.29,54.262,54.262,76800000.0
2009-04-21 09:21:00,54.254,54.259,54.25,54.259,49600000.0
2009-04-21 09:22:00,54.251,54.251,54.237,54.241,36800000.0
2009-04-21 09:23:00,54.236,54.249,54.236,54.249,68800000.0
2009-04-21 09:24:00,54.251,54.274,54.249,54.274,43200000.0
2009-04-21 09:25:00,54.282,54.282,54.27,54.27,19200000.0
2009-04-21 09:26:00,54.303,54.356,54.303,54.356,32000000.0
2009-04-21 09:27:00,54.365,54.378,54.364,54.373,69800000.0
2009-04-21 09:28:00,54.396,54.396,54.378,54.378,8000000.0
2009-04-21 09:29:00,54.386,54.386,54.364,54.364,36800000.0
2009-04-21 09:30:00,54.378,54.382,54.377,54.38,25600000.0
2009-04-21 09:31:00,54.38,54.384,54.37,54.37,12800000.0
2009-04-21 09:32:00,54.372,54.384,54.372,54.384,33600000.0
2009-04-21 09:33:00,54.383,54.383,54.36,54.363,30400000.0
2009-04-21 09:34:00,54.366,54.372,54.356,54.365,33600000.0
2009-04-21 09:35:00,54.381,54.403,54.379,54.398,52800000.0
2009-04-21 09:36:00,54.42,54.427,54.418,54.426,46800000.0
2009-04-21 09:37:00,54.42,54.426,54.417,54.424,33600000.0
2009-04-21 09:38:00,54.43,54.473,54.43,54.473,12800000.0
2009-04-21 09:39:00,54.48,54.517,54.48,54.517,43200000.0
2009-04-21 09:40:00,54.536,54.567,54.526,54.567,46400000.0
2009-04-21 09:41:00,54.564,54.565,54.547,54.552,30400000.0
2009-04-21 09:42:00,54.56,54.579,54.56,54.579,43200000.0
2009-04-21 09:43:00,54.588,54.594,54.581,54.59,55400000.0
2009-04-21 09:44:00,54.614,54.62,54.611,54.615,30400000.0
2009-04-21 09:45:00,54.602,54.615,54.602,54.615,19200000.0
2009-04-21 09:46:00,54.605,54.605,54.6,54.602,27200000.0
2009-04-21 09:47:00,54.608,54.618,54.606,54.61,12200000.0
2009-04-21 09:48:00,54.605,54.623,54.605,54.623,9600000.0
2009-04-21 09:49:00,54.641,54.655,54.635,54.642,16000000.0
2009-04-21 09:50:00,54.639,54.647,54.636,54.638,33600000.0
2009-04-21 09:51:00,54.64,54.64,54.631,54.64,84800000.0
2009-04-21 09:52:00,54.647,54.647,54.613,54.613,11200000.0
2009-04-21 09:53:00,54.637,54.657,54.635,54.657,30800000.0
2009-04-21 09:54:00,54.662,54.662,54.654,54.662,12800000.0
2009-04-21 09:55:00,54.656,54.656,54.647,54.647,33600000.0
2009-04-21 09:56:00,54.663,54.675,54.649,54.675,36800000.0
2009-04-21 09:57:00,54.688,54.688,54.674,54.674,24000000.0
2009-04-21 09:58:00,54.658,54.658,54.651,54.657,32000000.0
2009-04-21 09:59:00,54.648,54.659,54.648,54.655,51200000.0
2009-04-21 10:00:00,54.661,54.682,54.661,54.682,62800000.0
2009-04-21 10:01:00,54.676,54.676,54.651,54.651,17600000.0
2009-04-21 10:02:00,54.642,54.653,54.637,54.653,36800000.0
2009-04-21 10:03:00,54.661,54.661,54.641,54.648,44200000.0
2009-04-21 10:04:00,54.626,54.626,54.554,54.554,39400000.0
2009-04-21 10:05:00,54.52,54.532,54.518,54.523,37800000.0
2009-04-21 10:06:00,54.524,54.53,54.522,54.53,33600000.0
2009-04-21 10:07:00,54.531,54.538,54.528,54.535,43200000.0
2009-04-21 10:08:00,54.543,54.55,54.542,54.545,49600000.0
2009-04-21 10:09:00,54.547,54.563,54.547,54.562,12800000.0
2009-04-21 10:10:00,54.559,54.564,54.551,54.56,46400000.0
2009-04-21 10:11:00,54.554,54.562,54.542,54.542,57600000.0
2009-04-21 10:12:00,54.538,54.545,54.537,54.545,58000000.0
2009-04-21 10:13:00,54.541,54.555,54.541,54.555,41600000.0
2009-04-21 10:14:00,54.561,54.603,54.561,54.603,30400000.0
2009-04-21 10:15:00,54.647,54.647,54.618,54.63,30400000.0
2009-04-21 10:16:00,54.622,54.661,54.588,54.661,17600000.0
2009-04-21 10:17:00,54.634,54.665,54.634,54.663,12800000.0
2009-04-21 10:18:00,54.684,54.694,54.684,54.688,12800000.0
2009-04-21 10:19:00,54.694,54.703,54.69,54.696,75200000.0
2009-04-21 10:20:00,54.705,54.705,54.697,54.702,16000000.0
2009-04-21 10:21:00,54.743,54.783,54.743,54.773,35200000.0
2009-04-21 10:22:00,54.799,54.81,54.797,54.805,16000000.0
2009-04-21 10:23:00,54.806,54.816,54.806,54.807,33600000.0
2009-04-21 10:24:00,54.798,54.809,54.798,54.809,43200000.0
2009-04-21 10:25:00,54.824,54.84,54.824,54.824,64000000.0
2009-04-21 10:26:00,54.824,54.831,54.821,54.824,36800000.0
2009-04-21 10:27:00,54.818,54.822,54.814,54.817,52800000.0
2009-04-21 10:28:00,54.821,54.83,54.818,54.825,88400000.0
2009-04-21 10:29:00,54.812,54.814,54.808,54.809,9600000.0
2009-04-21 10:30:00,54.806,54.819,54.805,54.816,27200000.0
2009-04-21 10:31:00,54.823,54.839,54.823,54.838,32000000.0
2009-04-21 10:32:00,54.854,54.854,54.84,54.841,46400000.0
2009-04-21 10:33:00,54.844,54.846,54.837,54.84,35200000.0
2009-04-21 10:34:00,54.843,54.849,54.84,54.843,17600000.0
2009-04-21 10:35:00,54.843,54.846,54.833,54.836,12800000.0
2009-04-21 10:36:00,54.829,54.829,54.82,54.823,11200000.0
2009-04-21 10:37:00,54.828,54.836,54.828,54.835,19200000.0
2009-04-21 10:38:00,54.85,54.873,54.85,54.873,28800000.0
2009-04-21 10:39:00,54.879,54.885,54.878,54.882,16000000.0
2009-04-21 10:40:00,54.883,54.887,54.882,54.884,24000000.0
2009-04-21 10:41:00,54.892,54.895,54.884,54.894,57600000.0
2009-04-21 10:42:00,54.892,54.892,54.88,54.88,38400000.0
2009-04-21 10:43:00,54.864,54.871,54.864,54.87,9600000.0
2009-04-21 10:44:00,54.86,54.877,54.86,54.877,19200000.0
2009-04-21 10:45:00,54.893,54.916,54.893,54.899,22400000.0
2009-04-21 10:46:00,54.894,54.898,54.886,54.887,28800000.0
2009-04-21 10:47:00,54.882,54.885,54.873,54.883,25000000.0
2009-04-21 10:48:00,54.887,54.887,54.871,54.871,39200000.0
2009-04-21 10:49:00,54.87,54.87,54.837,54.857,25600000.0
2009-04-21 10:50:00,54.85,54.861,54.85,54.853,59600000.0
2009-04-21 10:51:00,54.838,54.838,54.789,54.792,68800000.0
2009-04-21 10:52:00,54.801,54.801,54.778,54.778,35200000.0
2009-04-21 10:53:00,54.778,54.778,54.729,54.729,59200000.0
2009-04-21 10:54:00,54.717,54.724,54.706,54.723,54400000.0
2009-04-21 10:55:00,54.706,54.713,54.704,54.71,41600000.0
2009-04-21 10:56:00,54.697,54.709,54.686,54.688,44800000.0
2009-04-21 10:57:00,54.68,54.717,54.68,54.717,33600000.0
2009-04-21 10:58:00,54.724,54.725,54.715,54.718,40000000.0
2009-04-21 10:59:00,54.708,54.714,54.701,54.702,49600000.0
2009-04-21 11:00:00,54.721,54.793,54.721,54.751,51200000.0
2009-04-21 11:01:00,54.731,54.764,54.731,54.764,12800000.0
2009-04-21 11:02:00,54.768,54.772,54.762,54.762,19200000.0
2009-04-21 11:03:00,54.775,54.823,54.775,54.823,36800000.0
2009-04-21 11:04:00,54.844,54.913,54.844,54.913,27200000.0
2009-04-21 11:05:00,54.924,54.939,54.923,54.939,11200000.0
2009-04-21 11:06:00,54.933,54.934,54.925,54.932,30400000.0
2009-04-21 11:07:00,54.916,54.916,54.879,54.879,46400000.0
2009-04-21 11:08:00,54.871,54.883,54.871,54.874,32400000.0
2009-04-21 11:09:00,54.845,54.852,54.836,54.85,75200000.0
2009-04-21 11:10:00,54.855,54.86,54.849,54.86,36800000.0
2009-04-21 11:11:00,54.87,54.87,54.823,54.825,53200000.0
2009-04-21 11:12:00,54.864,54.864,54.844,54.844,69800000.0
2009-04-21 11:13:00,54.854,54.876,54.854,54.859,12800000.0
2009-04-21 11:14:00,54.838,54.838,54.818,54.818,58000000.0
2009-04-21 11:15:00,54.816,54.831,54.803,54.831,11200000.0
2009-04-21 11:16:00,54.827,54.848,54.823,54.84,17600000.0
2009-04-21 11:17:00,54.84,54.85,54.836,54.839,54400000.0
2009-04-21 11:18:00,54.829,54.836,54.821,54.827,74000000.0
2009-04-21 11:19:00,54.843,54.868,54.843,54.868,56400000.0
2009-04-21 11:20:00,54.865,54.865,54.849,54.854,35200000.0
2009-04-21 11:21:00,54.857,54.864,54.848,54.856,40000000.0
2009-04-21 11:22:00,54.838,54.85,54.838,54.841,41600000.0
2009-04-21 11:23:00,54.83,54.832,54.819,54.832,51200000.0
2009-04-21 11:24:00,54.815,54.826,54.797,54.797,52800000.0
2009-04-21 11:25:00,54.794,54.807,54.791,54.803,35200000.0
2009-04-21 11:26:00,54.802,54.807,54.795,54.795,27600000.0
2009-04-21 11:27:00,54.796,54.801,54.784,54.784,12800000.0
2009-04-21 11:28:00,54.773,54.786,54.773,54.776,41600000.0
2009-04-21 11:29:00,54.758,54.759,54.744,54.756,43200000.0
2009-04-21 11:30:00,54.754,54.754,54.745,54.746,11200000.0
2009-04-21 11:31:00,54.744,54.744,54.734,54.734,27200000.0
2009-04-21 11:32:00,54.737,54.742,54.734,54.734,35200000.0
2009-04-21 11:33:00,54.736,54.737,54.732,54.732,18000000.0
2009-04-21 11:34:00,54.708,54.715,54.707,54.708,34000000.0
2009-04-21 11:35:00,54.706,54.731,54.706,54.731,17600000.0
2009-04-21 11:36:00,54.736,54.739,54.728,54.734,43200000.0
2009-04-21 11:37:00,54.731,54.731,54.721,54.727,41600000.0
2009-04-21 11:38:00,54.729,54.742,54.725,54.742,27200000.0
2009-04-21 11:39:00,54.747,54.752,54.737,54.739,11200000.0
2009-04-21 11:40:00,54.726,54.726,54.715,54.715,22400000.0
2009-04-21 11:41:00,54.71,54.71,54.682,54.687,38400000.0
2009-04-21 11:42:00,54.683,54.686,54.68,54.682,38400000.0
2009-04-21 11:43:00,54.665,54.665,54.649,54.649,17600000.0
2009-04-21 11:44:00,54.637,54.649,54.632,54.632,59200000.0
2009-04-21 11:45:00,54.623,54.639,54.623,54.639,49600000.0
2009-04-21 11:46:00,54.641,54.645,54.635,54.645,11200000.0
2009-04-21 11:47:00,54.638,54.643,54.636,54.643,56000000.0
2009-04-21 11:48:00,54.629,54.636,54.629,54.631,14800000.0
2009-04-21 11:49:00,54.636,54.641,54.634,54.634,41600000.0
2009-04-21 11:50:00,54.635,54.648,54.634,54.648,44800000.0
2009-04-21 11:51:00,54.669,54.682,54.669,54.682,44800000.0
2009-04-21 11:52:00,54.692,54.694,54.682,54.69,32000000.0
2009-04-21 11:53:00,54.676,54.704,54.676,54.704,35200000.0
2009-04-21 11:54:00,54.708,54.712,54.699,54.7,48400000.0
2009-04-21 11:55:00,54.698,54.704,54.692,54.692,44800000.0
2009-04-21 11:56:00,54.696,54.721,54.693,54.721,64400000.0
2009-04-21 11:57:00,54.727,54.749,54.727,54.746,22400000.0
2009-04-21 11:58:00,54.702,54.715,54.702,54.708,41600000.0
2009-04-21 11:59:00,54.709,54.712,54.699,54.712,51600000.0
2009-04-21 12:00:00,54.725,54.753,54.725,54.743,36800000.0
2009-04-21 12:01:00,54.74,54.745,54.735,54.743,19200000.0
2009-04-21 12:02:00,54.752,54.774,54.752,54.772,12800000.0
2009-04-21 12:03:00,54.786,54.794,54.785,54.785,51200000.0
2009-04-21 12:04:00,54.802,54.805,54.793,54.793,23400000.0
2009-04-21 12:05:00,54.786,54.802,54.785,54.802,28200000.0
2009-04-21 12:06:00,54.807,54.815,54.803,54.81,24000000.0
2009-04-21 12:07:00,54.809,54.819,54.809,54.818,20800000.0
2009-04-21 12:08:00,54.809,54.817,54.796,54.805,43200000.0
2009-04-21 12:09:00,54.804,54.822,54.803,54.822,25600000.0
2009-04-21 12:10:00,54.827,54.827,54.815,54.815,11200000.0
2009-04-21 12:11:00,54.82,54.834,54.819,54.829,27200000.0
2009-04-21 12:12:00,54.826,54.829,54.82,54.82,30400000.0
2009-04-21 12:13:00,54.82,54.822,54.809,54.809,13800000.0
2009-04-21 12:14:00,54.786,54.799,54.768,54.79,16000000.0
2009-04-21 12:15:00,54.787,54.787,54.76,54.76,27200000.0
2009-04-21 12:16:00,54.738,54.742,54.725,54.73,27200000.0
2009-04-21 12:17:00,54.727,54.727,54.722,54.727,43200000.0
2009-04-21 12:18:00,54.737,54.746,54.729,54.736,25600000.0
2009-04-21 12:19:00,54.73,54.73,54.712,54.713,35200000.0
2009-04-21 12:20:00,54.707,54.714,54.704,54.704,36800000.0
2009-04-21 12:21:00,54.708,54.738,54.708,54.737,58600000.0
2009-04-21 12:22:00,54.741,54.741,54.716,54.716,29800000.0
2009-04-21 12:23:00,54.705,54.722,54.703,54.704,32000000.0
2009-04-21 12:24:00,54.681,54.681,54.656,54.656,33600000.0
2009-04-21 12:25:00,54.643,54.663,54.638,54.663,22400000.0
2009-04-21 12:26:00,54.665,54.67,54.663,54.669,30800000.0
2009-04-21 12:27:00,54.673,54.673,54.663,54.669,30400000.0
2009-04-21 12:28:00,54.665,54.677,54.665,54.676,60800000.0
2009-04-21 12:29:00,54.568,54.71,54.564,54.595,114600000.0
2009-04-21 12:30:00,54.679,54.682,54.593,54.682,46400000.0
2009-04-21 12:31:00,54.684,54.69,54.684,54.689,70400000.0
2009-04-21 12:32:00,54.69,54.697,54.69,54.693,28800000.0
2009-04-21 12:33:00,54.699,54.702,54.696,54.701,40000000.0
2009-04-21 12:34:00,54.686,54.694,54.679,54.679,27200000.0
2009-04-21 12:35:00,54.682,54.693,54.675,54.689,26400000.0
2009-04-21 12:36:00,54.709,54.718,54.709,54.714,48000000.0
2009-04-21 12:37:00,54.719,54.727,54.716,54.719,14400000.0
2009-04-21 12:38:00,54.721,54.733,54.721,54.733,8000000.0
2009-04-21 12:39:00,54.73,54.732,54.726,54.728,24000000.0
2009-04-21 12:40:00,54.725,54.726,54.72,54.72,16000000.0
2009-04-21 12:41:00,54.712,54.712,54.697,54.701,21800000.0
2009-04-21 12:42:00,54.689,54.694,54.688,54.688,21800000.0
2009-04-21 12:43:00,54.688,54.688,54.678,54.679,36800000.0
2009-04-21 12:44:00,54.679,54.679,54.665,54.67,21800000.0
2009-04-21 12:45:00,54.672,54.675,54.669,54.675,35200000.0
2009-04-21 12:46:00,54.669,54.672,54.662,54.662,44800000.0
2009-04-21 12:47:00,54.643,54.643,54.626,54.632,30400000.0
2009-04-21 12:48:00,54.615,54.615,54.576,54.576,32000000.0
2009-04-21 12:49:00,54.564,54.575,54.564,54.566,40000000.0
2009-04-21 12:50:00,54.556,54.564,54.551,54.559,16000000.0
2009-04-21 12:51:00,54.576,54.582,54.576,54.581,22400000.0
2009-04-21 12:52:00,54.586,54.59,54.584,54.586,25600000.0
2009-04-21 12:53:00,54.538,54.538,54.532,54.536,11200000.0
2009-04-21 12:54:00,54.495,54.495,54.482,54.487,11200000.0
2009-04-21 12:55:00,54.47,54.472,54.433,54.444,24000000.0
2009-04-21 12:56:00,54.44,54.471,54.44,54.471,12800000.0
2009-04-21 12:57:00,54.481,54.504,54.48,54.495,27600000.0
2009-04-21 12:58:00,54.489,54.502,54.489,54.496,12800000.0
2009-04-21 12:59:00,54.498,54.505,54.483,54.483,14400000.0
2009-04-21 13:00:00,54.458,54.46,54.454,54.454,11200000.0
2009-04-21 13:01:00,54.451,54.451,54.426,54.435,17600000.0
2009-04-21 13:02:00,54.432,54.432,54.423,54.428,12800000.0
2009-04-21 13:03:00,54.424,54.424,54.4,54.4,12800000.0
2009-04-21 13:04:00,54.402,54.405,54.369,54.369,16000000.0
2009-04-21 13:05:00,54.329,54.329,54.317,54.319,12800000.0
2009-04-21 13:06:00,54.345,54.373,54.345,54.373,17600000.0
2009-04-21 13:07:00,54.38,54.388,54.38,54.386,13200000.0
2009-04-21 13:08:00,54.375,54.375,54.362,54.367,32000000.0
2009-04-21 13:09:00,54.356,54.356,54.347,54.347,29200000.0
2009-04-21 13:10:00,54.345,54.345,54.332,54.343,32000000.0
2009-04-21 13:11:00,54.351,54.373,54.351,54.373,19200000.0
2009-04-21 13:12:00,54.375,54.376,54.365,54.372,16000000.0
2009-04-21 13:13:00,54.374,54.375,54.371,54.372,11200000.0
2009-04-21 13:14:00,54.383,54.391,54.375,54.391,11200000.0
2009-04-21 13:15:00,54.397,54.41,54.394,54.407,11200000.0
2009-04-21 13:16:00,54.422,54.438,54.422,54.438,25600000.0
2009-04-21 13:17:00,54.44,54.442,54.428,54.431,12800000.0
2009-04-21 13:18:00,54.427,54.432,54.425,54.432,56000000.0
2009-04-21 13:19:00,54.424,54.436,54.416,54.436,14400000.0
2009-04-21 13:20:00,54.475,54.51,54.475,54.494,12800000.0
2009-04-21 13:21:00,54.497,54.497,54.481,54.482,56400000.0
2009-04-21 13:22:00,54.495,54.511,54.495,54.511,11200000.0
2009-04-21 13:23:00,54.514,54.518,54.509,54.509,12800000.0
2009-04-21 13:24:00,54.511,54.522,54.511,54.518,14400000.0
2009-04-21 13:25:00,54.504,54.504,54.475,54.475,33600000.0
2009-04-21 13:26:00,54.468,54.471,54.459,54.459,24000000.0
2009-04-21 13:27:00,54.454,54.454,54.441,54.441,40000000.0
2009-04-21 13:28:00,54.425,54.427,54.392,54.392,20800000.0
2009-04-21 13:29:00,54.365,54.365,54.344,54.344,22400000.0
2009-04-21 13:30:00,54.358,54.37,54.357,54.37,36800000.0
2009-04-21 13:31:00,54.398,54.411,54.395,54.411,11200000.0
2009-04-21 13:32:00,54.424,54.424,54.395,54.395,17600000.0
2009-04-21 13:33:00,54.36,54.36,54.294,54.294,12800000.0
2009-04-21 13:34:00,54.288,54.305,54.284,54.302,12800000.0
2009-04-21 13:35:00,54.269,54.295,54.269,54.295,12800000.0
2009-04-21 13:36:00,54.315,54.324,54.313,54.324,48000000.0
2009-04-21 13:37:00,54.309,54.309,54.297,54.298,24000000.0
2009-04-21 13:38:00,54.306,54.324,54.306,54.317,28800000.0
2009-04-21 13:39:00,54.323,54.329,54.32,54.329,25600000.0
2009-04-21 13:40:00,54.328,54.332,54.327,54.329,9600000.0
2009-04-21 13:41:00,54.304,54.304,54.28,54.289,16000000.0
2009-04-21 13:42:00,54.311,54.316,54.306,54.313,12800000.0
2009-04-21 13:43:00,54.318,54.346,54.318,54.346,25600000.0
2009-04-21 13:44:00,54.401,54.405,54.37,54.37,28800000.0
2009-04-21 13:45:00,54.321,54.321,54.291,54.291,12800000.0
2009-04-21 13:46:00,54.289,54.306,54.289,54.306,14400000.0
2009-04-21 13:47:00,54.323,54.368,54.323,54.357,27200000.0
2009-04-21 13:48:00,54.399,54.399,54.38,54.38,9600000.0
2009-04-21 13:49:00,54.348,54.348,54.339,54.345,33600000.0
2009-04-21 13:50:00,54.358,54.358,54.348,54.353,33600000.0
2009-04-21 13:51:00,54.341,54.351,54.341,54.35,8000000.0
2009-04-21 13:52:00,54.364,54.377,54.362,54.365,40000000.0
2009-04-21 13:53:00,54.377,54.377,54.36,54.36,36800000.0
2009-04-21 13:54:00,54.375,54.394,54.375,54.392,24000000.0
2009-04-21 13:55:00,54.397,54.402,54.397,54.402,11200000.0
2009-04-21 13:56:00,54.392,54.402,54.392,54.399,14400000.0
2009-04-21 13:57:00,54.392,54.392,54.378,54.389,14400000.0
2009-04-21 13:58:00,54.4,54.403,54.391,54.403,32400000.0
2009-04-21 13:59:00,54.429,54.439,54.429,54.429,48000000.0
2009-04-21 14:00:00,54.424,54.431,54.421,54.429,32000000.0
2009-04-21 14:01:00,54.427,54.428,54.421,54.426,14400000.0
2009-04-21 14:02:00,54.426,54.435,54.402,54.402,28800000.0
2009-04-21 14:03:00,54.381,54.381,54.362,54.362,14400000.0
2009-04-21 14:04:00,54.362,54.362,54.351,54.357,9600000.0
2009-04-21 14:05:00,54.365,54.368,54.362,54.362,25600000.0
2009-04-21 14:06:00,54.344,54.346,54.301,54.301,17600000.0
2009-04-21 14:07:00,54.274,54.294,54.274,54.286,12800000.0
2009-04-21 14:08:00,54.269,54.278,54.255,54.275,24000000.0
2009-04-21 14:09:00,54.303,54.333,54.301,54.333,11200000.0
2009-04-21 14:10:00,54.343,54.357,54.34,54.34,17600000.0
2009-04-21 14:11:00,54.337,54.347,54.337,54.341,12800000.0
2009-04-21 14:12:00,54.341,54.342,54.337,54.341,12800000.0
2009-04-21 14:13:00,54.341,54.343,54.336,54.339,24000000.0
2009-04-21 14:14:00,54.313,54.317,54.291,54.291,20800000.0
2009-04-21 14:15:00,54.263,54.273,54.259,54.273,33600000.0
2009-04-21 14:16:00,54.287,54.31,54.287,54.31,27200000.0
2009-04-21 14:17:00,54.304,54.312,54.295,54.295,11200000.0
2009-04-21 14:18:00,54.304,54.328,54.304,54.322,16000000.0
2009-04-21 14:19:00,54.327,54.356,54.327,54.356,40000000.0
2009-04-21 14:20:00,54.359,54.377,54.359,54.377,14400000.0
2009-04-21 14:21:00,54.377,54.382,54.369,54.374,33600000.0
2009-04-21 14:22:00,54.377,54.386,54.377,54.377,14400000.0
2009-04-21 14:23:00,54.37,54.37,54.352,54.352,17600000.0
2009-04-21 14:24:00,54.341,54.341,54.315,54.315,36800000.0
2009-04-21 14:25:00,54.302,54.302,54.287,54.297,12800000.0
2009-04-21 14:26:00,54.312,54.321,54.284,54.321,19200000.0
2009-04-21 14:27:00,54.324,54.335,54.324,54.335,11200000.0
2009-04-21 14:28:00,54.332,54.332,54.322,54.322,11200000.0
2009-04-21 14:29:00,54.314,54.318,54.309,54.314,12800000.0
2009-04-21 14:30:00,54.319,54.324,54.23,54.23,11200000.0
2009-04-21 14:31:00,54.333,54.37,54.273,54.37,16000000.0
2009-04-21 14:32:00,54.371,54.371,54.362,54.362,9600000.0
2009-04-21 14:33:00,54.354,54.361,54.351,54.351,17600000.0
2009-04-21 14:34:00,54.344,54.344,54.324,54.324,17600000.0
2009-04-21 14:35:00,54.306,54.306,54.285,54.285,11200000.0
2009-04-21 14:36:00,54.253,54.276,54.252,54.276,8000000.0
2009-04-21 14:37:00,54.292,54.3,54.285,54.285,12800000.0
2009-04-21 14:38:00,54.288,54.293,54.277,54.293,11200000.0
2009-04-21 14:39:00,54.291,54.306,54.29,54.298,17600000.0
2009-04-21 14:40:00,54.291,54.298,54.291,54.294,16000000.0
2009-04-21 14:41:00,54.292,54.311,54.292,54.307,11200000.0
2009-04-21 14:42:00,54.325,54.336,54.322,54.324,9600000.0
2009-04-21 14:43:00,54.341,54.344,54.33,54.33,17600000.0
2009-04-21 14:44:00,54.336,54.344,54.332,54.344,12800000.0
2009-04-21 14:45:00,54.337,54.358,54.337,54.346,12800000.0
2009-04-21 14:46:00,54.336,54.351,54.336,54.348,17600000.0
2009-04-21 14:47:00,54.354,54.354,54.334,54.334,12800000.0
2009-04-21 14:48:00,54.327,54.333,54.324,54.324,11200000.0
2009-04-21 14:49:00,54.323,54.333,54.295,54.295,16000000.0
2009-04-21 14:50:00,54.301,54.323,54.301,54.323,12800000.0
2009-04-21 14:51:00,54.323,54.329,54.322,54.322,17600000.0
2009-04-21 14:52:00,54.32,54.349,54.32,54.349,14400000.0
2009-04-21 14:53:00,54.35,54.355,54.348,54.348,11200000.0
2009-04-21 14:54:00,54.339,54.382,54.335,54.382,12800000.0
2009-04-21 14:55:00,54.372,54.372,54.363,54.363,11200000.0
2009-04-21 14:56:00,54.368,54.368,54.349,54.355,16000000.0
2009-04-21 14:57:00,54.357,54.383,54.357,54.375,12800000.0
2009-04-21 14:58:00,54.366,54.366,54.352,54.36,14400000.0
2009-04-21 14:59:00,54.374,54.396,54.374,54.396,12800000.0
2009-04-21 15:00:00,54.375,54.375,54.328,54.328,16000000.0
2009-04-21 15:01:00,54.324,54.36,54.324,54.36,17600000.0
2009-04-21 15:02:00,54.373,54.374,54.337,54.337,11200000.0
2009-04-21 15:03:00,54.322,54.322,54.299,54.299,9600000.0
2009-04-21 15:04:00,54.28,54.28,54.26,54.266,16000000.0
2009-04-21 15:05:00,54.272,54.28,54.262,54.262,13200000.0
2009-04-21 15:06:00,54.235,54.235,54.195,54.195,11200000.0
2009-04-21 15:07:00,54.197,54.242,54.191,54.242,11200000.0
2009-04-21 15:08:00,54.239,54.251,54.238,54.238,11200000.0
2009-04-21 15:09:00,54.238,54.245,54.231,54.243,14400000.0
2009-04-21 15:10:00,54.257,54.257,54.234,54.241,16000000.0
2009-04-21 15:11:00,54.236,54.243,54.236,54.238,11200000.0
2009-04-21 15:12:00,54.217,54.241,54.217,54.241,9600000.0
2009-04-21 15:13:00,54.252,54.252,54.242,54.244,12800000.0
2009-04-21 15:14:00,54.239,54.259,54.225,54.259,16000000.0
2009-04-21 15:15:00,54.267,54.267,54.197,54.197,17600000.0
2009-04-21 15:16:00,54.219,54.249,54.219,54.249,12800000.0
2009-04-21 15:17:00,54.237,54.237,54.171,54.174,13800000.0
2009-04-21 15:18:00,54.173,54.179,54.171,54.171,12800000.0
2009-04-21 15:19:00,54.162,54.174,54.151,54.173,16000000.0
2009-04-21 15:20:00,54.172,54.174,54.167,54.169,16000000.0
2009-04-21 15:21:00,54.155,54.155,54.046,54.142,17600000.0
2009-04-21 15:22:00,54.159,54.172,54.15,54.15,11200000.0
2009-04-21 15:23:00,54.152,54.153,54.143,54.151,11200000.0
2009-04-21 15:24:00,54.155,54.172,54.155,54.172,11200000.0
2009-04-21 15:25:00,54.174,54.181,54.167,54.167,12800000.0
2009-04-21 15:26:00,54.178,54.187,54.175,54.187,14400000.0
2009-04-21 15:27:00,54.195,54.24,54.195,54.234,12800000.0
2009-04-21 15:28:00,54.245,54.245,54.212,54.212,12800000.0
2009-04-21 15:29:00,54.174,54.174,54.151,54.151,17600000.0
2009-04-21 15:30:00,54.167,54.177,54.159,54.159,17600000.0
2009-04-21 15:31:00,54.147,54.167,54.147,54.15,12800000.0
2009-04-21 15:32:00,54.159,54.164,54.157,54.159,11200000.0
2009-04-21 15:33:00,54.185,54.187,54.179,54.187,11200000.0
2009-04-21 15:34:00,54.225,54.256,54.225,54.256,11200000.0
2009-04-21 15:35:00,54.319,54.36,54.319,54.36,12800000.0
2009-04-21 15:36:00,54.4,54.431,54.4,54.411,14400000.0
2009-04-21 15:37:00,54.389,54.389,54.367,54.367,16000000.0
2009-04-21 15:38:00,54.401,54.469,54.401,54.469,16000000.0
2009-04-21 15:39:00,54.508,54.58,54.508,54.58,14400000.0
2009-04-21 15:40:00,54.61,54.627,54.59,54.627,12800000.0
2009-04-21 15:41:00,54.627,54.627,54.609,54.609,16000000.0
2009-04-21 15:42:00,54.594,54.594,54.516,54.562,17600000.0
2009-04-21 15:43:00,54.57,54.584,54.555,54.555,12800000.0
2009-04-21 15:44:00,54.58,54.58,54.539,54.539,8000000.0
2009-04-21 15:45:00,54.517,54.534,54.517,54.521,12800000.0
2009-04-21 15:46:00,54.52,54.52,54.499,54.499,11200000.0
2009-04-21 15:47:00,54.498,54.498,54.483,54.483,11200000.0
2009-04-21 15:48:00,54.479,54.502,54.479,54.497,13200000.0
2009-04-21 15:49:00,54.481,54.493,54.478,54.491,11200000.0
2009-04-21 15:50:00,54.505,54.554,54.505,54.554,14400000.0
2009-04-21 15:51:00,54.55,54.673,54.55,54.673,11200000.0
2009-04-21 15:52:00,54.711,54.713,54.703,54.711,11200000.0
2009-04-21 15:53:00,54.696,54.696,54.675,54.696,12800000.0
2009-04-21 15:54:00,54.716,54.724,54.712,54.712,17600000.0
2009-04-21 15:55:00,54.702,54.702,54.657,54.657,17600000.0
2009-04-21 15:56:00,54.624,54.64,54.622,54.64,11200000.0
2009-04-21 15:57:00,54.626,54.626,54.597,54.605,14400000.0
2009-04-21 15:58:00,54.605,54.615,54.596,54.596,11200000.0
2009-04-21 15:59:00,54.594,54.594,54.577,54.577,11200000.0
2009-04-21 16:00:00,54.586,54.61,54.586,54.599,11200000.0
2009-04-21 16:01:00,54.6,54.612,54.599,54.6,11200000.0
2009-04-21 16:02:00,54.564,54.564,54.503,54.503,17600000.0
2009-04-21 16:03:00,54.502,54.502,54.487,54.499,13200000.0
2009-04-21 16:04:00,54.534,54.566,54.488,54.548,11200000.0
2009-04-21 16:05:00,54.533,54.533,54.501,54.501,14400000.0
2009-04-21 16:06:00,54.506,54.547,54.506,54.547,16000000.0
2009-04-21 16:07:00,54.57,54.58,54.57,54.572,11200000.0
2009-04-21 16:08:00,54.555,54.555,54.535,54.546,11200000.0
2009-04-21 16:09:00,54.564,54.597,54.557,54.597,17600000.0
2009-04-21 16:10:00,54.577,54.597,54.574,54.574,12800000.0
2009-04-21 16:11:00,54.578,54.583,54.568,54.58,11200000.0
2009-04-21 16:12:00,54.589,54.612,54.575,54.612,17600000.0
2009-04-21 16:13:00,54.596,54.596,54.548,54.548,11200000.0
2009-04-21 16:14:00,54.554,54.559,54.552,54.555,14400000.0
2009-04-21 16:15:00,54.547,54.557,54.547,54.548,11200000.0
2009-04-21 16:16:00,54.532,54.532,54.501,54.507,11200000.0
2009-04-21 16:17:00,54.515,54.547,54.513,54.542,17600000.0
2009-04-21 16:18:00,54.53,54.544,54.52,54.52,12800000.0
2009-04-21 16:19:00,54.53,54.538,54.529,54.536,11200000.0
2009-04-21 16:20:00,54.552,54.557,54.541,54.545,11200000.0
2009-04-21 16:21:00,54.535,54.535,54.506,54.506,11200000.0
2009-04-21 16:22:00,54.496,54.514,54.496,54.514,11200000.0
2009-04-21 16:23:00,54.534,54.544,54.533,54.544,12800000.0
2009-04-21 16:24:00,54.527,54.527,54.52,54.52,11200000.0
2009-04-21 16:25:00,54.505,54.51,54.486,54.492,12800000.0
2009-04-21 16:26:00,54.482,54.5,54.482,54.489,12800000.0
2009-04-21 16:27:00,54.486,54.486,54.467,54.467,17600000.0
2009-04-21 16:28:00,54.458,54.461,54.45,54.461,11200000.0
2009-04-21 16:29:00,54.48,54.497,54.469,54.497,14400000.0
2009-04-21 16:30:00,54.503,54.511,54.496,54.496,14400000.0
2009-04-21 16:31:00,54.499,54.511,54.499,54.506,14400000.0
2009-04-21 16:32:00,54.511,54.511,54.492,54.506,8000000.0
2009-04-21 16:33:00,54.496,54.496,54.456,54.456,9600000.0
2009-04-21 16:34:00,54.446,54.453,54.432,54.441,18000000.0
2009-04-21 16:35:00,54.472,54.474,54.459,54.474,12800000.0
2009-04-21 16:36:00,54.477,54.499,54.477,54.499,11200000.0
2009-04-21 16:37:00,54.522,54.536,54.522,54.533,12800000.0
2009-04-21 16:38:00,54.54,54.547,54.529,54.547,14400000.0
2009-04-21 16:39:00,54.544,54.55,54.532,54.539,12800000.0
2009-04-21 16:40:00,54.539,54.539,54.528,54.531,17600000.0
2009-04-21 16:41:00,54.539,54.545,54.536,54.542,12800000.0
2009-04-21 16:42:00,54.54,54.54,54.518,54.519,11200000.0
2009-04-21 16:43:00,54.517,54.517,54.506,54.506,12800000.0
2009-04-21 16:44:00,54.521,54.573,54.521,54.573,11600000.0
2009-04-21 16:45:00,54.586,54.593,54.586,54.592,11200000.0
2009-04-21 16:46:00,54.602,54.615,54.584,54.615,14400000.0
2009-04-21 16:47:00,54.611,54.611,54.599,54.605,17600000.0
2009-04-21 16:48:00,54.634,54.654,54.634,54.654,11200000.0
2009-04-21 16:49:00,54.673,54.683,54.65,54.65,12800000.0
2009-04-21 16:50:00,54.652,54.69,54.652,54.689,17600000.0
2009-04-21 16:51:00,54.691,54.696,54.634,54.634,11200000.0
2009-04-21 16:52:00,54.679,54.679,54.648,54.654,17600000.0
2009-04-21 16:53:00,54.665,54.67,54.658,54.67,17600000.0
2009-04-21 16:54:00,54.665,54.665,54.644,54.648,11200000.0
2009-04-21 16:55:00,54.647,54.656,54.645,54.645,14400000.0
2009-04-21 16:56:00,54.644,54.651,54.63,54.63,12800000.0
2009-04-21 16:57:00,54.637,54.661,54.637,54.661,16000000.0
2009-04-21 16:58:00,54.673,54.701,54.673,54.701,12800000.0
2009-04-21 16:59:00,54.722,54.733,54.717,54.733,12800000.0
2009-04-21 17:00:00,54.72,54.737,54.72,54.737,11200000.0
2009-04-21 17:01:00,54.746,54.746,54.642,54.734,13200000.0
2009-04-21 17:02:00,54.735,54.744,54.731,54.744,16000000.0
2009-04-21 17:03:00,54.749,54.753,54.748,54.751,11200000.0
2009-04-21 17:04:00,54.774,54.777,54.762,54.766,11200000.0
2009-04-21 17:05:00,54.773,54.812,54.773,54.804,17600000.0
2009-04-21 17:06:00,54.806,54.815,54.789,54.811,11200000.0
2009-04-21 17:07:00,54.82,54.839,54.82,54.839,11200000.0
2009-04-21 17:08:00,54.88,54.887,54.878,54.879,17600000.0
2009-04-21 17:09:00,54.884,54.929,54.884,54.929,16000000.0
2009-04-21 17:10:00,54.942,54.948,54.941,54.941,11200000.0
2009-04-21 17:11:00,54.947,54.947,54.938,54.944,12800000.0
2009-04-21 17:12:00,54.946,55.025,54.946,55.025,12800000.0
2009-04-21 17:13:00,55.043,55.043,55.026,55.026,12800000.0
2009-04-21 17:14:00,55.028,55.029,55.022,55.028,12800000.0
2009-04-21 17:15:00,55.045,55.101,55.045,55.097,12800000.0
2009-04-21 17:16:00,55.087,55.111,55.087,55.109,11200000.0
2009-04-21 17:17:00,55.111,55.112,55.106,55.106,11200000.0
2009-04-21 17:18:00,55.098,55.098,55.041,55.041,12800000.0
2009-04-21 17:19:00,55.034,55.046,55.022,55.046,16000000.0
2009-04-21 17:20:00,55.094,55.103,55.087,55.094,11200000.0
2009-04-21 17:21:00,55.1,55.108,55.087,55.107,12200000.0
2009-04-21 17:22:00,55.095,55.107,55.012,55.097,11200000.0
2009-04-21 17:23:00,55.081,55.081,55.055,55.056,11200000.0
2009-04-21 17:24:00,55.058,55.072,55.058,55.068,11200000.0
2009-04-21 17:25:00,55.094,55.147,55.094,55.147,11200000.0
2009-04-21 17:26:00,55.149,55.149,55.122,55.122,11200000.0
2009-04-21 17:27:00,55.127,55.136,55.1,55.1,17600000.0
2009-04-21 17:28:00,55.106,55.143,55.106,55.143,12800000.0
2009-04-21 17:29:00,55.116,55.121,55.101,55.106,12800000.0
2009-04-21 17:30:00,55.116,55.121,55.116,55.116,11200000.0
2009-04-21 17:31:00,55.126,55.142,55.126,55.142,12800000.0
2009-04-21 17:32:00,55.147,55.15,55.139,55.15,11200000.0
2009-04-21 17:33:00,55.164,55.178,55.164,55.17,12800000.0
2009-04-21 17:34:00,55.165,55.178,55.156,55.178,11200000.0
2009-04-21 17:35:00,55.175,55.175,55.161,55.161,12800000.0
2009-04-21 17:36:00,55.168,55.168,55.134,55.14,11200000.0
2009-04-21 17:37:00,55.142,55.175,55.14,55.175,11200000.0
2009-04-21 17:38:00,55.177,55.177,55.153,55.161,8000000.0
2009-04-21 17:39:00,55.175,55.209,55.175,55.2,17600000.0
2009-04-21 17:40:00,55.199,55.214,55.199,55.214,11200000.0
2009-04-21 17:41:00,55.223,55.255,55.222,55.255,11200000.0
2009-04-21 17:42:00,55.285,55.306,55.285,55.296,11200000.0
2009-04-21 17:43:00,55.307,55.345,55.307,55.345,12800000.0
2009-04-21 17:44:00,55.355,55.356,55.345,55.353,12800000.0
2009-04-21 17:45:00,55.38,55.387,55.368,55.368,11200000.0
2009-04-21 17:46:00,55.361,55.385,55.361,55.385,12800000.0
2009-04-21 17:47:00,55.374,55.374,55.343,55.372,12800000.0
2009-04-21 17:48:00,55.389,55.405,55.388,55.405,11200000.0
2009-04-21 17:49:00,55.423,55.479,55.423,55.479,11200000.0
2009-04-21 17:50:00,55.495,55.495,55.452,55.475,12800000.0
2009-04-21 17:51:00,55.458,55.458,55.44,55.44,10600000.0
2009-04-21 17:52:00,55.435,55.435,55.42,55.424,12800000.0
2009-04-21 17:53:00,55.414,55.414,55.384,55.386,17600000.0
2009-04-21 17:54:00,55.369,55.412,55.369,55.412,8000000.0
2009-04-21 17:55:00,55.424,55.431,55.419,55.43,12800000.0
2009-04-21 17:56:00,55.426,55.446,55.426,55.439,11200000.0
2009-04-21 17:57:00,55.432,55.432,55.417,55.423,16000000.0
2009-04-21 17:58:00,55.43,55.457,55.43,55.448,13200000.0
2009-04-21 17:59:00,55.468,55.479,55.463,55.463,11200000.0
2009-04-21 18:00:00,55.446,55.456,55.443,55.445,17600000.0
2009-04-21 18:01:00,55.431,55.431,55.293,55.394,17600000.0
2009-04-21 18:02:00,55.382,55.402,55.382,55.402,8000000.0
2009-04-21 18:03:00,55.404,55.404,55.387,55.388,12800000.0
2009-04-21 18:04:00,55.375,55.38,55.373,55.375,11200000.0
2009-04-21 18:05:00,55.388,55.395,55.386,55.395,17600000.0
2009-04-21 18:06:00,55.401,55.413,55.397,55.397,12800000.0
2009-04-21 18:07:00,55.419,55.439,55.419,55.43,11200000.0
2009-04-21 18:08:00,55.405,55.405,55.387,55.388,16000000.0
2009-04-21 18:09:00,55.381,55.381,55.346,55.346,16000000.0
2009-04-21 18:10:00,55.329,55.329,55.31,55.321,12800000.0
2009-04-21 18:11:00,55.304,55.307,55.294,55.307,11200000.0
2009-04-21 18:12:00,55.298,55.324,55.298,55.324,12800000.0
2009-04-21 18:13:00,55.333,55.355,55.329,55.329,11200000.0
2009-04-21 18:14:00,55.339,55.358,55.339,55.358,12800000.0
2009-04-21 18:15:00,55.365,55.378,55.362,55.362,8000000.0
2009-04-21 18:16:00,55.362,55.382,55.362,55.382,12800000.0
2009-04-21 18:17:00,55.374,55.374,55.363,55.365,11200000.0
2009-04-21 18:18:00,55.357,55.385,55.354,55.385,11200000.0
2009-04-21 18:19:00,55.381,55.398,55.381,55.394,16400000.0
2009-04-21 18:20:00,55.41,55.471,55.41,55.471,12800000.0
2009-04-21 18:21:00,55.465,55.465,55.446,55.456,11200000.0
2009-04-21 18:22:00,55.45,55.452,55.386,55.438,16000000.0
2009-04-21 18:23:00,55.434,55.442,55.425,55.436,16000000.0
2009-04-21 18:24:00,55.437,55.437,55.418,55.418,12800000.0
2009-04-21 18:25:00,55.412,55.415,55.41,55.414,11200000.0
2009-04-21 18:26:00,55.403,55.41,55.393,55.41,12800000.0
2009-04-21 18:27:00,55.43,55.45,55.43,55.433,14400000.0
2009-04-21 18:28:00,55.415,55.415,55.37,55.37,12800000.0
2009-04-21 18:29:00,55.377,55.415,55.377,55.414,12800000.0
2009-04-21 18:30:00,55.37,55.388,55.37,55.382,11200000.0
2009-04-21 18:31:00,55.408,55.408,55.397,55.397,12800000.0
2009-04-21 18:32:00,55.415,55.457,55.415,55.456,11200000.0
2009-04-21 18:33:00,55.49,55.49,55.468,55.474,11200000.0
2009-04-21 18:34:00,55.481,55.486,55.478,55.483,12800000.0
2009-04-21 18:35:00,55.481,55.499,55.477,55.487,12200000.0
2009-04-21 18:36:00,55.49,55.496,55.473,55.496,12800000.0
2009-04-21 18:37:00,55.464,55.466,55.458,55.466,17600000.0
2009-04-21 18:38:00,55.467,55.47,55.46,55.46,11200000.0
2009-04-21 18:39:00,55.455,55.455,55.445,55.453,16000000.0
2009-04-21 18:40:00,55.466,55.483,55.456,55.483,12800000.0
2009-04-21 18:41:00,55.484,55.484,55.48,55.481,14400000.0
2009-04-21 18:42:00,55.478,55.485,55.475,55.481,11200000.0
2009-04-21 18:43:00,55.478,55.483,55.477,55.479,12800000.0
2009-04-21 18:44:00,55.483,55.49,55.475,55.485,11200000.0
2009-04-21 18:45:00,55.491,55.506,55.491,55.504,11600000.0
2009-04-21 18:46:00,55.506,55.535,55.506,55.535,11200000.0
2009-04-21 18:47:00,55.545,55.565,55.545,55.552,12800000.0
2009-04-21 18:48:00,55.593,55.623,55.593,55.62,12800000.0
2009-04-21 18:49:00,55.6,55.6,55.592,55.599,12800000.0
2009-04-21 18:50:00,55.586,55.596,55.568,55.596,17600000.0
2009-04-21 18:51:00,55.625,55.641,55.625,55.641,12800000.0
2009-04-21 18:52:00,55.638,55.638,55.632,55.635,12800000.0
2009-04-21 18:53:00,55.642,55.655,55.632,55.654,12800000.0
2009-04-21 18:54:00,55.67,55.726,55.67,55.711,11200000.0
2009-04-21 18:55:00,55.719,55.723,55.68,55.68,11200000.0
2009-04-21 18:56:00,55.689,55.714,55.689,55.71,16000000.0
2009-04-21 18:57:00,55.701,55.724,55.697,55.701,11200000.0
2009-04-21 18:58:00,55.647,55.647,55.62,55.62,11200000.0
2009-04-21 18:59:00,55.593,55.6,55.563,55.563,17600000.0
2009-04-21 19:00:00,55.55,55.565,55.55,55.562,12800000.0
2009-04-21 19:01:00,55.552,55.56,55.546,55.546,12800000.0
2009-04-21 19:02:00,55.542,55.542,55.515,55.515,11200000.0
2009-04-21 19:03:00,55.522,55.551,55.521,55.551,12800000.0
2009-04-21 19:04:00,55.546,55.558,55.537,55.558,16000000.0
2009-04-21 19:05:00,55.562,55.567,55.552,55.552,14400000.0
2009-04-21 19:06:00,55.544,55.562,55.544,55.562,16000000.0
2009-04-21 19:07:00,55.586,55.586,55.544,55.547,11200000.0
2009-04-21 19:08:00,55.54,55.552,55.533,55.548,17600000.0
2009-04-21 19:09:00,55.542,55.552,55.541,55.55,12800000.0
2009-04-21 19:10:00,55.545,55.555,55.535,55.555,17600000.0
2009-04-21 19:11:00,55.548,55.565,55.548,55.564,12800000.0
2009-04-21 19:12:00,55.562,55.587,55.562,55.587,11200000.0
2009-04-21 19:13:00,55.617,55.636,55.613,55.613,11200000.0
2009-04-21 19:14:00,55.611,55.628,55.602,55.602,16000000.0
2009-04-21 19:15:00,55.583,55.592,55.583,55.59,12800000.0
2009-04-21 19:16:00,55.588,55.591,55.575,55.578,12800000.0
2009-04-21 19:17:00,55.587,55.609,55.587,55.608,12800000.0
2009-04-21 19:18:00,55.601,55.601,55.571,55.571,17600000.0
2009-04-21 19:19:00,55.567,55.567,55.531,55.531,16400000.0
2009-04-21 19:20:00,55.504,55.504,55.487,55.487,16000000.0
2009-04-21 19:21:00,55.496,55.504,55.474,55.482,16000000.0
2009-04-21 19:22:00,55.436,55.44,55.428,55.43,11200000.0
2009-04-21 19:23:00,55.422,55.422,55.394,55.394,17600000.0
2009-04-21 19:24:00,55.396,55.411,55.396,55.41,17600000.0
2009-04-21 19:25:00,55.394,55.401,55.376,55.376,17600000.0
2009-04-21 19:26:00,55.401,55.408,55.401,55.406,11200000.0
2009-04-21 19:27:00,55.41,55.414,55.39,55.39,10600000.0
2009-04-21 19:28:00,55.389,55.389,55.36,55.367,12800000.0
2009-04-21 19:29:00,55.372,55.372,55.355,55.355,11200000.0
2009-04-21 19:30:00,55.347,55.362,55.346,55.362,14400000.0
2009-04-21 19:31:00,55.37,55.372,55.355,55.355,17600000.0
2009-04-21 19:32:00,55.335,55.345,55.321,55.321,12200000.0
2009-04-21 19:33:00,55.324,55.346,55.324,55.346,12800000.0
2009-04-21 19:34:00,55.369,55.387,55.366,55.378,12800000.0
2009-04-21 19:35:00,55.387,55.452,55.387,55.452,17600000.0
2009-04-21 19:36:00,55.441,55.441,55.406,55.406,11200000.0
2009-04-21 19:37:00,55.401,55.403,55.398,55.401,11200000.0
2009-04-21 19:38:00,55.391,55.449,55.391,55.449,9600000.0
2009-04-21 19:39:00,55.443,55.443,55.425,55.426,11200000.0
2009-04-21 19:40:00,55.422,55.439,55.417,55.439,14400000.0
2009-04-21 19:41:00,55.444,55.46,55.444,55.46,12800000.0
2009-04-21 19:42:00,55.465,55.479,55.465,55.478,12800000.0
2009-04-21 19:43:00,55.474,55.474,55.469,55.472,11200000.0
2009-04-21 19:44:00,55.463,55.463,55.431,55.44,16000000.0
2009-04-21 19:45:00,55.415,55.415,55.391,55.402,11200000.0
2009-04-21 19:46:00,55.434,55.446,55.429,55.429,8000000.0
2009-04-21 19:47:00,55.432,55.445,55.429,55.429,16000000.0
2009-04-21 19:48:00,55.434,55.437,55.427,55.436,11200000.0
2009-04-21 19:49:00,55.432,55.442,55.421,55.436,12200000.0
2009-04-21 19:50:00,55.446,55.451,55.433,55.433,12800000.0
2009-04-21 19:51:00,55.435,55.442,55.429,55.44,12800000.0
2009-04-21 19:52:00,55.46,55.462,55.455,55.462,11200000.0
2009-04-21 19:53:00,55.46,55.46,55.44,55.446,17600000.0
2009-04-21 19:54:00,55.441,55.446,55.438,55.446,14400000.0
2009-04-21 19:55:00,55.452,55.461,55.45,55.456,11200000.0
2009-04-21 19:56:00,55.448,55.463,55.448,55.459,11200000.0
2009-04-21 19:57:00,55.47,55.545,55.47,55.545,12800000.0
2009-04-21 19:58:00,55.539,55.541,55.526,55.526,8000000.0
2009-04-21 19:59:00,55.517,55.529,55.508,55.527,14400000.0
2009-04-21 20:00:00,55.53,55.601,55.53,55.601,12800000.0
2009-04-21 20:01:00,55.617,55.62,55.607,55.607,11200000.0
2009-04-21 20:02:00,55.605,55.605,55.588,55.588,9600000.0
2009-04-21 20:03:00,55.588,55.596,55.584,55.596,8000000.0
2009-04-21 20:04:00,55.595,55.596,55.578,55.595,12800000.0
2009-04-21 20:05:00,55.586,55.586,55.544,55.544,12800000.0
2009-04-21 20:06:00,55.536,55.536,55.513,55.513,12800000.0
2009-04-21 20:07:00,55.506,55.521,55.506,55.521,15400000.0
2009-04-21 20:08:00,55.523,55.523,55.505,55.518,12800000.0
2009-04-21 20:09:00,55.529,55.534,55.522,55.531,8000000.0
2009-04-21 20:10:00,55.514,55.525,55.511,55.513,17000000.0
2009-04-21 20:11:00,55.513,55.518,55.512,55.514,8000000.0
2009-04-21 20:12:00,55.496,55.499,55.491,55.494,14400000.0
2009-04-21 20:13:00,55.503,55.507,55.497,55.498,11200000.0
2009-04-21 20:14:00,55.466,55.466,55.462,55.463,8000000.0
2009-04-21 20:15:00,55.464,55.464,55.456,55.458,11200000.0
2009-04-21 20:16:00,55.458,55.459,55.435,55.435,12800000.0
2009-04-21 20:17:00,55.437,55.449,55.437,55.446,12800000.0
2009-04-21 20:18:00,55.43,55.43,55.419,55.419,12800000.0
2009-04-21 20:19:00,55.421,55.427,55.419,55.419,11200000.0
2009-04-21 20:20:00,55.413,55.419,55.412,55.419,11200000.0
2009-04-21 20:21:00,55.391,55.409,55.391,55.393,11200000.0
2009-04-21 20:22:00,55.415,55.42,55.415,55.416,11600000.0
2009-04-21 20:23:00,55.419,55.419,55.408,55.412,16000000.0
2009-04-21 20:24:00,55.404,55.408,55.395,55.395,16000000.0
2009-04-21 20:25:00,55.391,55.391,55.332,55.333,12800000.0
2009-04-21 20:26:00,55.34,55.344,55.339,55.343,17600000.0
2009-04-21 20:27:00,55.372,55.397,55.372,55.397,12800000.0
2009-04-21 20:28:00,55.383,55.391,55.382,55.385,17600000.0
2009-04-21 20:29:00,55.395,55.406,55.391,55.391,12800000.0
2009-04-21 20:30:00,55.406,55.459,55.406,55.444,14400000.0
2009-04-21 20:31:00,55.441,55.447,55.419,55.419,14400000.0
2009-04-21 20:32:00,55.444,55.45,55.444,55.449,8000000.0
2009-04-21 20:33:00,55.44,55.445,55.418,55.424,16000000.0
2009-04-21 20:34:00,55.424,55.424,55.403,55.419,16000000.0
2009-04-21 20:35:00,55.428,55.503,55.428,55.503,16000000.0
2009-04-21 20:36:00,55.528,55.528,55.494,55.494,11200000.0
2009-04-21 20:37:00,55.485,55.529,55.485,55.529,8000000.0
2009-04-21 20:38:00,55.537,55.55,55.537,55.546,12800000.0
2009-04-21 20:39:00,55.528,55.547,55.528,55.532,16000000.0
2009-04-21 20:40:00,55.545,55.556,55.541,55.556,12800000.0
2009-04-21 20:41:00,55.551,55.551,55.546,55.547,9600000.0
2009-04-21 20:42:00,55.544,55.544,55.524,55.525,12800000.0
2009-04-21 20:43:00,55.504,55.539,55.504,55.539,8000000.0
2009-04-21 20:44:00,55.548,55.548,55.537,55.537,11200000.0
2009-04-21 20:45:00,55.53,55.54,55.518,55.527,8000000.0
2009-04-21 20:46:00,55.529,55.54,55.528,55.528,12800000.0
2009-04-21 20:47:00,55.535,55.542,55.533,55.535,11200000.0
2009-04-21 20:48:00,55.538,55.541,55.529,55.541,12800000.0
2009-04-21 20:49:00,55.534,55.534,55.519,55.52,10600000.0
2009-04-21 20:50:00,55.515,55.515,55.509,55.509,12800000.0
2009-04-21 20:51:00,55.52,55.52,55.507,55.509,11200000.0
2009-04-21 20:52:00,55.476,55.476,55.468,55.468,11000000.0
2009-04-21 20:53:00,55.461,55.461,55.413,55.413,12800000.0
2009-04-21 20:54:00,55.415,55.443,55.409,55.443,11200000.0
2009-04-21 20:55:00,55.433,55.44,55.429,55.429,12800000.0
2009-04-21 20:56:00,55.424,55.438,55.424,55.429,12800000.0
2009-04-21 20:57:00,55.42,55.436,55.42,55.427,11200000.0
2009-04-21 20:58:00,55.44,55.45,55.437,55.443,17600000.0
2009-04-21 20:59:00,55.421,55.443,55.331,55.443,14400000.0
2009-04-21 21:00:00,55.449,55.455,55.437,55.446,12800000.0
2009-04-21 21:01:00,55.421,55.427,55.411,55.411,17600000.0
2009-04-21 21:02:00,55.41,55.435,55.41,55.435,11200000.0
2009-04-21 21:03:00,55.442,55.449,55.439,55.445,12800000.0
2009-04-21 21:04:00,55.445,55.458,55.441,55.458,11200000.0
2009-04-21 21:05:00,55.457,55.464,55.454,55.455,14400000.0
2009-04-21 21:06:00,55.453,55.456,55.447,55.453,17600000.0
2009-04-21 21:07:00,55.463,55.472,55.459,55.472,12800000.0
2009-04-21 21:08:00,55.503,55.542,55.503,55.537,12800000.0
2009-04-21 21:09:00,55.558,55.563,55.532,55.563,12800000.0
2009-04-21 21:10:00,55.571,55.583,55.566,55.583,12800000.0
2009-04-21 21:11:00,55.607,55.663,55.607,55.663,12800000.0
2009-04-21 21:12:00,55.673,55.68,55.666,55.666,12800000.0
2009-04-21 21:13:00,55.642,55.645,55.628,55.628,11200000.0
2009-04-21 21:14:00,55.611,55.611,55.585,55.585,17600000.0
2009-04-21 21:15:00,55.615,55.697,55.615,55.697,17600000.0
2009-04-21 21:16:00,55.72,55.79,55.72,55.79,12800000.0
2009-04-21 21:17:00,55.787,55.787,55.73,55.73,12800000.0
2009-04-21 21:18:00,55.72,55.722,55.703,55.703,14400000.0
2009-04-21 21:19:00,55.715,55.718,55.709,55.709,12800000.0
2009-04-21 21:20:00,55.71,55.71,55.693,55.693,9600000.0
2009-04-21 21:21:00,55.699,55.699,55.693,55.697,9600000.0
2009-04-21 21:22:00,55.697,55.702,55.697,55.702,3200000.0
2009-04-21 21:23:00,55.713,55.722,55.689,55.689,8000000.0
2009-04-21 21:24:00,55.686,55.695,55.681,55.695,12800000.0
2009-04-21 21:25:00,55.687,55.687,55.668,55.668,11200000.0
2009-04-21 21:26:00,55.699,55.7,55.687,55.697,17600000.0
2009-04-21 21:27:00,55.695,55.695,55.679,55.688,11200000.0
2009-04-21 21:28:00,55.677,55.677,55.657,55.657,12800000.0
2009-04-21 21:29:00,55.608,55.613,55.55,55.55,12800000.0
2009-04-21 21:30:00,55.554,55.61,55.554,55.589,12800000.0
2009-04-21 21:31:00,55.539,55.567,55.534,55.567,11200000.0
2009-04-21 21:32:00,55.563,55.563,55.548,55.55,11200000.0
2009-04-21 21:33:00,55.53,55.534,55.526,55.534,11200000.0
2009-04-21 21:34:00,55.561,55.587,55.561,55.587,11200000.0
2009-04-21 21:35:00,55.637,55.644,55.635,55.635,11200000.0
2009-04-21 21:36:00,55.627,55.632,55.624,55.625,17600000.0
2009-04-21 21:37:00,55.617,55.617,55.606,55.607,12800000.0
2009-04-21 21:38:00,55.605,55.605,55.594,55.594,12800000.0
2009-04-21 21:39:00,55.585,55.597,55.584,55.59,12200000.0
2009-04-21 21:40:00,55.604,55.609,55.596,55.596,9600000.0
2009-04-21 21:41:00,55.58,55.58,55.574,55.575,14400000.0
2009-04-21 21:42:00,55.57,55.575,55.567,55.572,9600000.0
2009-04-21 21:43:00,55.567,55.584,55.567,55.584,17600000.0
2009-04-21 21:44:00,55.551,55.551,55.485,55.485,17600000.0
2009-04-21 21:45:00,55.478,55.557,55.478,55.557,14800000.0
2009-04-21 21:46:00,55.56,55.583,55.56,55.583,8000000.0
2009-04-21 21:47:00,55.574,55.574,55.528,55.528,12800000.0
2009-04-21 21:48:00,55.527,55.527,55.512,55.517,17600000.0
2009-04-21 21:49:00,55.523,55.523,55.508,55.516,14400000.0
2009-04-21 21:50:00,55.529,55.537,55.529,55.537,10600000.0
2009-04-21 21:51:00,55.541,55.554,55.464,55.548,12200000.0
2009-04-21 21:52:00,55.555,55.555,55.54,55.548,12800000.0
2009-04-21 21:53:00,55.554,55.562,55.551,55.557,17600000.0
2009-04-21 21:54:00,55.552,55.559,55.544,55.559,14400000.0
2009-04-21 21:55:00,55.551,55.565,55.548,55.556,11200000.0
2009-04-21 21:56:00,55.56,55.577,55.56,55.577,12800000.0
2009-04-21 21:57:00,55.563,55.574,55.558,55.574,12800000.0
2009-04-21 21:58:00,55.543,55.568,55.534,55.543,16000000.0
2009-04-21 21:59:00,55.568,55.578,55.565,55.57,14400000.0
2009-04-21 22:00:00,55.557,55.593,55.546,55.593,12800000.0
2009-04-21 22:01:00,55.642,55.645,55.635,55.638,12800000.0
2009-04-21 22:02:00,55.645,55.656,55.645,55.656,12800000.0
2009-04-21 22:03:00,55.675,55.697,55.669,55.697,11200000.0
2009-04-21 22:04:00,55.641,55.706,55.641,55.702,11200000.0
2009-04-21 22:05:00,55.702,55.709,55.698,55.7,17600000.0
2009-04-21 22:06:00,55.697,55.705,55.696,55.697,17600000.0
2009-04-21 22:07:00,55.703,55.72,55.698,55.72,12800000.0
2009-04-21 22:08:00,55.714,55.714,55.689,55.695,11200000.0
2009-04-21 22:09:00,55.68,55.691,55.675,55.675,11200000.0
2009-04-21 22:10:00,55.681,55.681,55.667,55.667,17600000.0
2009-04-21 22:11:00,55.691,55.691,55.649,55.649,14400000.0
2009-04-21 22:12:00,55.651,55.659,55.642,55.654,11200000.0
2009-04-21 22:13:00,55.662,55.662,55.639,55.648,16000000.0
2009-04-21 22:14:00,55.656,55.659,55.655,55.655,16000000.0
2009-04-21 22:15:00,55.656,55.656,55.648,55.649,12800000.0
2009-04-21 22:16:00,55.648,55.655,55.645,55.646,12800000.0
2009-04-21 22:17:00,55.645,55.657,55.645,55.653,11200000.0
2009-04-21 22:18:00,55.666,55.677,55.666,55.677,12800000.0
2009-04-21 22:19:00,55.675,55.676,55.669,55.671,14400000.0
2009-04-21 22:20:00,55.666,55.666,55.657,55.661,12000000.0
2009-04-21 22:21:00,55.673,55.675,55.65,55.65,12800000.0
2009-04-21 22:22:00,55.656,55.693,55.655,55.693,11200000.0
2009-04-21 22:23:00,55.702,55.702,55.686,55.702,12800000.0
2009-04-21 22:24:00,55.692,55.698,55.679,55.679,12800000.0
2009-04-21 22:25:00,55.682,55.682,55.672,55.677,17600000.0
2009-04-21 22:26:00,55.692,55.701,55.691,55.701,11200000.0
2009-04-21 22:27:00,55.696,55.708,55.696,55.705,9600000.0
2009-04-21 22:28:00,55.705,55.705,55.687,55.687,18000000.0
2009-04-21 22:29:00,55.692,55.704,55.684,55.704,9600000.0
2009-04-21 22:30:00,55.714,55.716,55.706,55.706,12800000.0
2009-04-21 22:31:00,55.706,55.713,55.699,55.699,11200000.0
2009-04-21 22:32:00,55.704,55.704,55.689,55.702,12800000.0
2009-04-21 22:33:00,55.712,55.716,55.707,55.713,12800000.0
2009-04-21 22:34:00,55.717,55.721,55.713,55.721,12800000.0
2009-04-21 22:35:00,55.722,55.729,55.716,55.724,11200000.0
2009-04-21 22:36:00,55.714,55.722,55.714,55.716,12800000.0
2009-04-21 22:37:00,55.715,55.715,55.703,55.71,16000000.0
2009-04-21 22:38:00,55.701,55.701,55.685,55.695,17600000.0
2009-04-21 22:39:00,55.697,55.697,55.692,55.692,11200000.0
2009-04-21 22:40:00,55.693,55.7,55.689,55.689,16000000.0
2009-04-21 22:41:00,55.687,55.687,55.669,55.673,12800000.0
2009-04-21 22:42:00,55.694,55.694,55.685,55.685,11200000.0
2009-04-21 22:43:00,55.685,55.691,55.674,55.683,11200000.0
2009-04-21 22:44:00,55.689,55.698,55.679,55.696,16000000.0
2009-04-21 22:45:00,55.684,55.689,55.675,55.675,12800000.0
2009-04-21 22:46:00,55.653,55.653,55.62,55.62,12200000.0
2009-04-21 22:47:00,55.598,55.627,55.598,55.627,12800000.0
2009-04-21 22:48:00,55.62,55.62,55.603,55.603,12800000.0
2009-04-21 22:49:00,55.614,55.616,55.603,55.606,11200000.0
2009-04-21 22:50:00,55.603,55.61,55.599,55.599,11200000.0
2009-04-21 22:51:00,55.609,55.623,55.608,55.623,12800000.0
2009-04-21 22:52:00,55.619,55.625,55.596,55.611,14400000.0
2009-04-21 22:53:00,55.607,55.618,55.607,55.618,11200000.0
2009-04-21 22:54:00,55.62,55.633,55.618,55.633,11200000.0
2009-04-21 22:55:00,55.651,55.651,55.635,55.636,12800000.0
2009-04-21 22:56:00,55.638,55.639,55.624,55.629,12800000.0
2009-04-21 22:57:00,55.62,55.638,55.62,55.633,11200000.0
2009-04-21 22:58:00,55.628,55.632,55.623,55.629,14400000.0
2009-04-21 22:59:00,55.621,55.622,55.604,55.614,11200000.0
2009-04-21 23:00:00,55.601,55.608,55.599,55.602,12800000.0
2009-04-21 23:01:00,55.607,55.619,55.605,55.608,11200000.0
2009-04-21 23:02:00,55.603,55.608,55.602,55.606,12800000.0
2009-04-21 23:03:00,55.624,55.624,55.604,55.624,17600000.0
2009-04-21 23:04:00,55.624,55.625,55.608,55.608,11200000.0
2009-04-21 23:05:00,55.599,55.601,55.581,55.599,11200000.0
2009-04-21 23:06:00,55.595,55.599,55.588,55.592,17600000.0
2009-04-21 23:07:00,55.598,55.599,55.585,55.585,12800000.0
2009-04-21 23:08:00,55.581,55.598,55.581,55.598,11200000.0
2009-04-21 23:09:00,55.597,55.597,55.594,55.594,11200000.0
2009-04-21 23:10:00,55.595,55.616,55.595,55.616,16000000.0
2009-04-21 23:11:00,55.618,55.624,55.608,55.608,17600000.0
2009-04-21 23:12:00,55.602,55.617,55.602,55.617,8000000.0
2009-04-21 23:13:00,55.634,55.636,55.619,55.619,8000000.0
2009-04-21 23:14:00,55.617,55.626,55.615,55.626,8000000.0
2009-04-21 23:15:00,55.618,55.621,55.613,55.614,12800000.0
2009-04-21 23:16:00,55.626,55.626,55.619,55.622,12800000.0
2009-04-21 23:17:00,55.613,55.617,55.6,55.617,17600000.0
2009-04-21 23:18:00,55.605,55.62,55.605,55.62,12800000.0
2009-04-21 23:19:00,55.62,55.632,55.619,55.623,12800000.0
2009-04-21 23:20:00,55.625,55.625,55.587,55.587,12800000.0
2009-04-21 23:21:00,55.577,55.577,55.535,55.535,12800000.0
2009-04-21 23:22:00,55.549,55.557,55.549,55.553,12800000.0
2009-04-21 23:23:00,55.53,55.53,55.487,55.487,11200000.0
2009-04-21 23:24:00,55.465,55.465,55.429,55.429,13200000.0
2009-04-21 23:25:00,55.427,55.455,55.354,55.455,11200000.0
2009-04-21 23:26:00,55.46,55.475,55.46,55.474,16000000.0
2009-04-21 23:27:00,55.482,55.497,55.473,55.489,16000000.0
2009-04-21 23:28:00,55.478,55.478,55.459,55.468,12800000.0
2009-04-21 23:29:00,55.475,55.484,55.472,55.472,11200000.0
2009-04-21 23:30:00,55.474,55.474,55.449,55.449,12800000.0
2009-04-21 23:31:00,55.443,55.463,55.443,55.463,11200000.0
2009-04-21 23:32:00,55.47,55.475,55.459,55.473,17600000.0
2009-04-21 23:33:00,55.473,55.475,55.471,55.472,12800000.0
2009-04-21 23:34:00,55.483,55.49,55.475,55.483,14400000.0
2009-04-21 23:35:00,55.47,55.474,55.463,55.47,12800000.0
2009-04-21 23:36:00,55.437,55.442,55.435,55.44,12800000.0
2009-04-21 23:37:00,55.469,55.476,55.461,55.468,16000000.0
2009-04-21 23:38:00,55.484,55.494,55.483,55.494,11200000.0
2009-04-21 23:39:00,55.494,55.513,55.494,55.513,12800000.0
2009-04-21 23:40:00,55.504,55.519,55.501,55.513,12800000.0
2009-04-21 23:41:00,55.522,55.535,55.521,55.523,14400000.0
2009-04-21 23:42:00,55.521,55.521,55.515,55.517,14400000.0
2009-04-21 23:43:00,55.505,55.508,55.481,55.484,11200000.0
2009-04-21 23:44:00,55.451,55.455,55.449,55.455,12800000.0
2009-04-21 23:45:00,55.449,55.466,55.449,55.466,16000000.0
2009-04-21 23:46:00,55.475,55.478,55.472,55.477,11200000.0
2009-04-21 23:47:00,55.477,55.478,55.474,55.478,12800000.0
2009-04-21 23:48:00,55.475,55.475,55.467,55.469,12800000.0
2009-04-21 23:49:00,55.445,55.445,55.435,55.442,17600000.0
2009-04-21 23:50:00,55.428,55.44,55.428,55.44,11200000.0
2009-04-21 23:51:00,55.441,55.441,55.428,55.428,12800000.0
2009-04-21 23:52:00,55.422,55.427,55.41,55.42,14400000.0
2009-04-21 23:53:00,55.424,55.434,55.424,55.433,14400000.0
2009-04-21 23:54:00,55.434,55.438,55.43,55.43,11200000.0
2009-04-21 23:55:00,55.432,55.443,55.428,55.436,12800000.0
2009-04-21 23:56:00,55.45,55.463,55.45,55.459,12800000.0
2009-04-21 23:57:00,55.463,55.463,55.448,55.451,12200000.0
2009-04-21 23:58:00,55.45,55.45,55.441,55.443,11200000.0
2009-04-21 23:59:00,55.436,55.446,55.426,55.432,13800000.0
2009-04-22 00:00:00,55.425,55.439,55.412,55.439,12800000.0
2009-04-22 00:01:00,55.433,55.433,55.421,55.423,11600000.0
2009-04-22 00:02:00,55.414,55.431,55.414,55.426,12800000.0
2009-04-22 00:03:00,55.429,55.435,55.418,55.418,10600000.0
2009-04-22 00:04:00,55.419,55.419,55.406,55.41,14400000.0
2009-04-22 00:05:00,55.409,55.416,55.393,55.401,12800000.0
2009-04-22 00:06:00,55.416,55.416,55.403,55.409,11200000.0
2009-04-22 00:07:00,55.405,55.41,55.398,55.408,16000000.0
2009-04-22 00:08:00,55.411,55.411,55.397,55.397,12800000.0
2009-04-22 00:09:00,55.39,55.39,55.377,55.389,12800000.0
2009-04-22 00:10:00,55.366,55.366,55.346,55.36,12800000.0
2009-04-22 00:11:00,55.378,55.38,55.375,55.375,11200000.0
2009-04-22 00:12:00,55.36,55.36,55.321,55.321,11200000.0
2009-04-22 00:13:00,55.309,55.311,55.298,55.31,12800000.0
2009-04-22 00:14:00,55.323,55.342,55.323,55.338,11200000.0
2009-04-22 00:15:00,55.34,55.344,55.332,55.332,11200000.0
2009-04-22 00:16:00,55.33,55.33,55.318,55.322,11200000.0
2009-04-22 00:17:00,55.315,55.331,55.313,55.331,12800000.0
2009-04-22 00:18:00,55.34,55.353,55.339,55.339,11200000.0
2009-04-22 00:19:00,55.333,55.371,55.333,55.371,11200000.0
2009-04-22 00:20:00,55.377,55.412,55.34,55.411,14400000.0
2009-04-22 00:21:00,55.423,55.43,55.39,55.39,11200000.0
2009-04-22 00:22:00,55.38,55.392,55.379,55.392,17600000.0
2009-04-22 00:23:00,55.386,55.398,55.384,55.395,12800000.0
2009-04-22 00:24:00,55.358,55.366,55.342,55.342,17600000.0
2009-04-22 00:25:00,55.329,55.351,55.325,55.351,11200000.0
2009-04-22 00:26:00,55.352,55.354,55.344,55.353,11200000.0
2009-04-22 00:27:00,55.356,55.356,55.334,55.334,12800000.0
2009-04-22 00:28:00,55.331,55.336,55.325,55.325,12800000.0
2009-04-22 00:29:00,55.33,55.33,55.325,55.325,14400000.0
2009-04-22 00:30:00,55.322,55.33,55.321,55.321,12800000.0
2009-04-22 00:31:00,55.332,55.336,55.328,55.334,12800000.0
2009-04-22 00:32:00,55.326,55.334,55.324,55.334,14400000.0
2009-04-22 00:33:00,55.335,55.348,55.318,55.348,11200000.0
2009-04-22 00:34:00,55.341,55.346,55.331,55.331,17600000.0
2009-04-22 00:35:00,55.328,55.328,55.321,55.324,11200000.0
2009-04-22 00:36:00,55.317,55.319,55.314,55.314,12800000.0
2009-04-22 00:37:00,55.321,55.321,55.305,55.305,14400000.0
2009-04-22 00:38:00,55.317,55.321,55.305,55.321,11200000.0
2009-04-22 00:39:00,55.322,55.322,55.316,55.322,11200000.0
2009-04-22 00:40:00,55.345,55.369,55.345,55.366,12800000.0
2009-04-22 00:41:00,55.365,55.385,55.365,55.379,10600000.0
2009-04-22 00:42:00,55.387,55.39,55.373,55.387,11200000.0
2009-04-22 00:43:00,55.38,55.382,55.364,55.364,12800000.0
2009-04-22 00:44:00,55.366,55.368,55.355,55.368,9600000.0
2009-04-22 00:45:00,55.347,55.37,55.342,55.37,16000000.0
2009-04-22 00:46:00,55.35,55.35,55.344,55.344,16000000.0
2009-04-22 00:47:00,55.34,55.34,55.33,55.338,11200000.0
2009-04-22 00:48:00,55.35,55.355,55.333,55.333,8000000.0
2009-04-22 00:49:00,55.333,55.347,55.324,55.347,16000000.0
2009-04-22 00:50:00,55.325,55.345,55.325,55.343,11200000.0
2009-04-22 00:51:00,55.351,55.353,55.343,55.343,11200000.0
2009-04-22 00:52:00,55.335,55.35,55.335,55.346,12800000.0
2009-04-22 00:53:00,55.339,55.35,55.337,55.337,16000000.0
2009-04-22 00:54:00,55.345,55.345,55.334,55.334,16000000.0
2009-04-22 00:55:00,55.35,55.36,55.343,55.351,11200000.0
2009-04-22 00:56:00,55.358,55.358,55.333,55.335,14400000.0
2009-04-22 00:57:00,55.323,55.323,55.31,55.31,17600000.0
2009-04-22 00:58:00,55.289,55.31,55.289,55.305,11200000.0
2009-04-22 00:59:00,55.317,55.32,55.277,55.277,12800000.0
2009-04-22 01:00:00,55.28,55.306,55.277,55.306,11200000.0
2009-04-22 01:01:00,55.252,55.317,55.252,55.292,11200000.0
2009-04-22 01:02:00,55.282,55.282,55.266,55.273,11200000.0
2009-04-22 01:03:00,55.279,55.293,55.275,55.275,11200000.0
2009-04-22 01:04:00,55.285,55.29,55.282,55.288,11200000.0
2009-04-22 01:05:00,55.291,55.308,55.291,55.297,12800000.0
2009-04-22 01:06:00,55.285,55.298,55.285,55.292,11200000.0
2009-04-22 01:07:00,55.296,55.298,55.293,55.297,11200000.0
2009-04-22 01:08:00,55.282,55.292,55.274,55.286,11200000.0
2009-04-22 01:09:00,55.283,55.291,55.273,55.29,12800000.0
2009-04-22 01:10:00,55.302,55.339,55.302,55.339,17600000.0
2009-04-22 01:11:00,55.269,55.37,55.269,55.369,11200000.0
2009-04-22 01:12:00,55.351,55.36,55.344,55.36,12800000.0
2009-04-22 01:13:00,55.361,55.361,55.339,55.34,11200000.0
2009-04-22 01:14:00,55.343,55.346,55.342,55.344,11200000.0
2009-04-22 01:15:00,55.334,55.354,55.334,55.354,11200000.0
2009-04-22 01:16:00,55.35,55.356,55.348,55.35,11200000.0
2009-04-22 01:17:00,55.368,55.386,55.366,55.386,11200000.0
2009-04-22 01:18:00,55.396,55.407,55.396,55.407,11200000.0
2009-04-22 01:19:00,55.419,55.419,55.403,55.413,16000000.0
2009-04-22 01:20:00,55.412,55.423,55.41,55.411,16000000.0
2009-04-22 01:21:00,55.387,55.398,55.387,55.391,17600000.0
2009-04-22 01:22:00,55.4,55.407,55.393,55.393,12800000.0
2009-04-22 01:23:00,55.363,55.378,55.363,55.372,12800000.0
2009-04-22 01:24:00,55.384,55.397,55.382,55.396,12800000.0
2009-04-22 01:25:00,55.399,55.406,55.391,55.404,9600000.0
2009-04-22 01:26:00,55.403,55.403,55.388,55.392,11200000.0
2009-04-22 01:27:00,55.384,55.394,55.384,55.394,11200000.0
2009-04-22 01:28:00,55.396,55.399,55.392,55.395,12800000.0
2009-04-22 01:29:00,55.394,55.407,55.394,55.394,12800000.0
2009-04-22 01:30:00,55.394,55.394,55.377,55.377,11200000.0
2009-04-22 01:31:00,55.374,55.378,55.369,55.378,12800000.0
2009-04-22 01:32:00,55.356,55.368,55.351,55.361,11200000.0
2009-04-22 01:33:00,55.368,55.369,55.335,55.335,12800000.0
2009-04-22 01:34:00,55.352,55.365,55.348,55.348,17600000.0
2009-04-22 01:35:00,55.346,55.346,55.333,55.34,11200000.0
2009-04-22 01:36:00,55.339,55.346,55.336,55.346,9600000.0
2009-04-22 01:37:00,55.346,55.353,55.344,55.346,14400000.0
2009-04-22 01:38:00,55.344,55.345,55.336,55.336,8000000.0
2009-04-22 01:39:00,55.328,55.328,55.23,55.309,12800000.0
2009-04-22 01:40:00,55.303,55.303,55.255,55.255,13200000.0
2009-04-22 01:41:00,55.26,55.274,55.259,55.273,12800000.0
2009-04-22 01:42:00,55.287,55.287,55.281,55.281,9600000.0
2009-04-22 01:43:00,55.274,55.287,55.274,55.274,11200000.0
2009-04-22 01:44:00,55.274,55.284,55.269,55.281,11200000.0
2009-04-22 01:45:00,55.283,55.304,55.283,55.304,8000000.0
2009-04-22 01:46:00,55.307,55.307,55.298,55.301,11200000.0
2009-04-22 01:47:00,55.297,55.297,55.265,55.265,17600000.0
2009-04-22 01:48:00,55.254,55.254,55.198,55.198,12200000.0
2009-04-22 01:49:00,55.184,55.184,55.162,55.162,16000000.0
2009-04-22 01:50:00,55.149,55.149,55.096,55.096,16000000.0
2009-04-22 01:51:00,55.09,55.094,55.07,55.084,17600000.0
2009-04-22 01:52:00,55.049,55.054,55.042,55.054,12800000.0
2009-04-22 01:53:00,55.051,55.051,54.992,54.992,14400000.0
2009-04-22 01:54:00,54.962,55.001,54.962,55.001,12800000.0
2009-04-22 01:55:00,55.004,55.029,55.004,55.029,11200000.0
2009-04-22 01:56:00,55.05,55.058,55.041,55.058,16000000.0
2009-04-22 01:57:00,55.076,55.093,55.076,55.079,10600000.0
2009-04-22 01:58:00,55.078,55.078,55.023,55.023,17600000.0
2009-04-22 01:59:00,55.018,55.048,55.018,55.048,11200000.0
2009-04-22 02:00:00,55.031,55.04,55.024,55.04,11200000.0
2009-04-22 02:01:00,55.061,55.07,55.061,55.063,11200000.0
2009-04-22 02:02:00,55.059,55.059,55.052,55.052,19200000.0
2009-04-22 02:03:00,55.042,55.059,55.042,55.058,12200000.0
2009-04-22 02:04:00,55.066,55.069,55.05,55.05,11200000.0
2009-04-22 02:05:00,55.035,55.037,55.029,55.035,12800000.0
2009-04-22 02:06:00,55.059,55.061,55.056,55.056,17600000.0
2009-04-22 02:07:00,55.074,55.078,55.074,55.075,20800000.0
2009-04-22 02:08:00,55.073,55.073,55.065,55.065,17600000.0
2009-04-22 02:09:00,55.042,55.042,55.021,55.042,14400000.0
2009-04-22 02:10:00,55.068,55.082,55.068,55.078,12800000.0
2009-04-22 02:11:00,55.091,55.094,55.077,55.087,12800000.0
2009-04-22 02:12:00,55.068,55.08,55.068,55.072,11200000.0
2009-04-22 02:13:00,55.059,55.059,55.007,55.007,16000000.0
2009-04-22 02:14:00,55.035,55.044,55.03,55.03,12800000.0
2009-04-22 02:15:00,55.031,55.044,55.031,55.035,10600000.0
2009-04-22 02:16:00,55.037,55.059,55.037,55.059,8000000.0
2009-04-22 02:17:00,55.059,55.059,55.044,55.054,11200000.0
2009-04-22 02:18:00,55.064,55.082,55.061,55.076,12200000.0
2009-04-22 02:19:00,55.095,55.104,55.081,55.104,9600000.0
2009-04-22 02:20:00,55.099,55.106,55.091,55.092,14400000.0
2009-04-22 02:21:00,55.071,55.079,55.061,55.063,17600000.0
2009-04-22 02:22:00,55.038,55.06,55.037,55.054,16000000.0
2009-04-22 02:23:00,55.057,55.07,55.057,55.067,11200000.0
2009-04-22 02:24:00,55.062,55.073,55.062,55.07,12800000.0
2009-04-22 02:25:00,55.073,55.073,55.065,55.067,24000000.0
2009-04-22 02:26:00,55.066,55.082,55.066,55.08,11600000.0
2009-04-22 02:27:00,55.092,55.092,55.084,55.086,12200000.0
2009-04-22 02:28:00,55.098,55.111,55.098,55.098,16000000.0
2009-04-22 02:29:00,55.099,55.102,55.097,55.1,11200000.0
2009-04-22 02:30:00,55.106,55.113,55.106,55.111,16000000.0
2009-04-22 02:31:00,55.118,55.135,55.118,55.135,14400000.0
2009-04-22 02:32:00,55.146,55.153,55.137,55.137,16000000.0
2009-04-22 02:33:00,55.121,55.129,55.121,55.121,11200000.0
2009-04-22 02:34:00,55.112,55.112,55.098,55.104,11200000.0
2009-04-22 02:35:00,55.11,55.122,55.097,55.122,12800000.0
2009-04-22 02:36:00,55.144,55.153,55.139,55.152,16000000.0
2009-04-22 02:37:00,55.158,55.168,55.151,55.154,12800000.0
2009-04-22 02:38:00,55.171,55.178,55.166,55.166,11200000.0
2009-04-22 02:39:00,55.169,55.169,55.128,55.128,19200000.0
2009-04-22 02:40:00,55.117,55.117,55.097,55.102,11200000.0
2009-04-22 02:41:00,55.099,55.109,55.099,55.106,12800000.0
2009-04-22 02:42:00,55.094,55.094,55.069,55.08,12800000.0
2009-04-22 02:43:00,55.083,55.113,55.079,55.113,25600000.0
2009-04-22 02:44:00,55.112,55.113,55.107,55.107,17600000.0
2009-04-22 02:45:00,55.094,55.094,55.082,55.083,9600000.0
2009-04-22 02:46:00,55.081,55.081,55.066,55.069,17600000.0
2009-04-22 02:47:00,55.062,55.064,55.05,55.058,12800000.0
2009-04-22 02:48:00,55.045,55.045,55.025,55.034,11200000.0
2009-04-22 02:49:00,55.025,55.043,55.024,55.036,9600000.0
2009-04-22 02:50:00,55.05,55.059,55.048,55.059,16000000.0
2009-04-22 02:51:00,55.056,55.067,55.052,55.066,16000000.0
2009-04-22 02:52:00,55.056,55.078,55.056,55.078,11200000.0
2009-04-22 02:53:00,55.109,55.128,55.061,55.123,12800000.0
2009-04-22 02:54:00,55.11,55.11,55.089,55.089,12800000.0
2009-04-22 02:55:00,55.051,55.08,55.051,55.08,12800000.0
2009-04-22 02:56:00,55.071,55.071,55.06,55.07,21800000.0
2009-04-22 02:57:00,55.068,55.073,55.068,55.073,11200000.0
2009-04-22 02:58:00,55.08,55.094,55.08,55.09,9600000.0
2009-04-22 02:59:00,55.084,55.088,55.077,55.078,16000000.0
2009-04-22 03:00:00,55.08,55.08,55.055,55.055,11200000.0
2009-04-22 03:01:00,55.061,55.061,55.048,55.054,12800000.0
2009-04-22 03:02:00,55.064,55.066,55.056,55.066,12800000.0
2009-04-22 03:03:00,55.062,55.075,55.059,55.075,12800000.0
2009-04-22 03:04:00,55.071,55.071,55.054,55.054,28800000.0
2009-04-22 03:05:00,55.062,55.095,55.062,55.095,8000000.0
2009-04-22 03:06:00,55.092,55.095,55.08,55.08,8400000.0
2009-04-22 03:07:00,55.064,55.066,55.056,55.056,11200000.0
2009-04-22 03:08:00,55.063,55.066,55.056,55.062,17600000.0
2009-04-22 03:09:00,55.056,55.056,55.031,55.031,11200000.0
2009-04-22 03:10:00,55.019,55.024,55.01,55.024,16000000.0
2009-04-22 03:11:00,55.029,55.029,55.021,55.029,9600000.0
2009-04-22 03:12:00,55.016,55.026,55.011,55.011,12800000.0
2009-04-22 03:13:00,55.025,55.027,55.008,55.008,14400000.0
2009-04-22 03:14:00,55.003,55.003,54.981,54.982,11600000.0
2009-04-22 03:15:00,54.982,54.986,54.964,54.985,8000000.0
2009-04-22 03:16:00,54.979,54.985,54.973,54.973,11200000.0
2009-04-22 03:17:00,54.964,54.964,54.935,54.935,12800000.0
2009-04-22 03:18:00,54.926,54.927,54.904,54.904,12800000.0
2009-04-22 03:19:00,54.91,54.918,54.905,54.911,16000000.0
2009-04-22 03:20:00,54.89,54.893,54.88,54.881,12800000.0
2009-04-22 03:21:00,54.869,54.871,54.85,54.854,17000000.0
2009-04-22 03:22:00,54.852,54.864,54.852,54.862,12800000.0
2009-04-22 03:23:00,54.857,54.871,54.857,54.871,17600000.0
2009-04-22 03:24:00,54.866,54.882,54.861,54.879,28800000.0
2009-04-22 03:25:00,54.861,54.873,54.856,54.856,19200000.0
2009-04-22 03:26:00,54.886,54.906,54.886,54.903,12800000.0
2009-04-22 03:27:00,54.892,54.892,54.859,54.859,12800000.0
2009-04-22 03:28:00,54.883,54.888,54.883,54.885,11200000.0
2009-04-22 03:29:00,54.874,54.874,54.835,54.835,11200000.0
2009-04-22 03:30:00,54.844,54.845,54.839,54.84,12800000.0
2009-04-22 03:31:00,54.849,54.881,54.849,54.862,32000000.0
2009-04-22 03:32:00,54.888,54.922,54.888,54.922,8000000.0
2009-04-22 03:33:00,54.931,54.99,54.931,54.989,12800000.0
2009-04-22 03:34:00,54.992,54.992,54.935,54.935,16000000.0
2009-04-22 03:35:00,54.917,54.917,54.899,54.904,8000000.0
2009-04-22 03:36:00,54.889,54.889,54.836,54.836,8000000.0
2009-04-22 03:37:00,54.822,54.837,54.809,54.809,17600000.0
2009-04-22 03:38:00,54.835,54.835,54.824,54.824,12800000.0
2009-04-22 03:39:00,54.809,54.815,54.806,54.806,17600000.0
2009-04-22 03:40:00,54.784,54.784,54.637,54.637,12800000.0
2009-04-22 03:41:00,54.665,54.702,54.665,54.702,12800000.0
2009-04-22 03:42:00,54.716,54.766,54.716,54.74,17600000.0
2009-04-22 03:43:00,54.752,54.773,54.746,54.773,13800000.0
2009-04-22 03:44:00,54.763,54.763,54.728,54.728,28800000.0
2009-04-22 03:45:00,54.725,54.742,54.725,54.742,14400000.0
2009-04-22 03:46:00,54.751,54.773,54.751,54.773,12800000.0
2009-04-22 03:47:00,54.772,54.772,54.743,54.743,12800000.0
2009-04-22 03:48:00,54.719,54.74,54.719,54.74,16000000.0
2009-04-22 03:49:00,54.762,54.767,54.755,54.767,12800000.0
2009-04-22 03:50:00,54.771,54.771,54.675,54.675,16000000.0
2009-04-22 03:51:00,54.76,54.769,54.76,54.761,12800000.0
2009-04-22 03:52:00,54.768,54.768,54.758,54.758,12200000.0
2009-04-22 03:53:00,54.766,54.782,54.766,54.777,11200000.0
2009-04-22 03:54:00,54.794,54.797,54.783,54.795,11200000.0
2009-04-22 03:55:00,54.794,54.797,54.784,54.784,9600000.0
2009-04-22 03:56:00,54.785,54.788,54.774,54.788,12800000.0
2009-04-22 03:57:00,54.773,54.776,54.746,54.768,11200000.0
2009-04-22 03:58:00,54.755,54.755,54.749,54.75,12800000.0
2009-04-22 03:59:00,54.736,54.752,54.731,54.738,17600000.0
2009-04-22 04:00:00,54.745,54.745,54.731,54.735,8000000.0
2009-04-22 04:01:00,54.747,54.783,54.747,54.783,11200000.0
2009-04-22 04:02:00,54.778,54.778,54.761,54.77,12800000.0
2009-04-22 04:03:00,54.668,54.761,54.668,54.753,11200000.0
2009-04-22 04:04:00,54.738,54.759,54.732,54.752,12800000.0
2009-04-22 04:05:00,54.759,54.768,54.739,54.762,14400000.0
2009-04-22 04:06:00,54.76,54.773,54.76,54.762,9600000.0
2009-04-22 04:07:00,54.755,54.768,54.755,54.764,16000000.0
2009-04-22 04:08:00,54.77,54.795,54.762,54.795,12800000.0
2009-04-22 04:09:00,54.81,54.814,54.796,54.796,11200000.0
2009-04-22 04:10:00,54.783,54.783,54.761,54.764,16000000.0
2009-04-22 04:11:00,54.742,54.751,54.742,54.744,11200000.0
2009-04-22 04:12:00,54.745,54.771,54.745,54.771,12800000.0
2009-04-22 04:13:00,54.773,54.778,54.765,54.768,17600000.0
2009-04-22 04:14:00,54.768,54.768,54.752,54.766,11200000.0
2009-04-22 04:15:00,54.764,54.77,54.76,54.77,9600000.0
2009-04-22 04:16:00,54.765,54.769,54.762,54.769,9600000.0
2009-04-22 04:17:00,54.769,54.769,54.761,54.764,17600000.0
2009-04-22 04:18:00,54.757,54.757,54.75,54.755,12800000.0
2009-04-22 04:19:00,54.748,54.768,54.744,54.766,35600000.0
2009-04-22 04:20:00,54.771,54.776,54.768,54.772,12800000.0
2009-04-22 04:21:00,54.763,54.763,54.72,54.72,11200000.0
2009-04-22 04:22:00,54.724,54.74,54.723,54.74,12800000.0
2009-04-22 04:23:00,54.729,54.729,54.722,54.725,12800000.0
2009-04-22 04:24:00,54.712,54.723,54.707,54.723,16000000.0
2009-04-22 04:25:00,54.721,54.722,54.709,54.709,8000000.0
2009-04-22 04:26:00,54.72,54.73,54.72,54.724,12200000.0
2009-04-22 04:27:00,54.723,54.744,54.723,54.731,17600000.0
2009-04-22 04:28:00,54.729,54.748,54.729,54.745,12200000.0
2009-04-22 04:29:00,54.742,54.758,54.742,54.758,16000000.0
2009-04-22 04:30:00,54.745,54.747,54.742,54.747,12800000.0
2009-04-22 04:31:00,54.758,54.767,54.743,54.765,16000000.0
2009-04-22 04:32:00,54.78,54.781,54.77,54.77,11200000.0
2009-04-22 04:33:00,54.776,54.795,54.765,54.795,12800000.0
2009-04-22 04:34:00,54.795,54.795,54.782,54.787,14400000.0
2009-04-22 04:35:00,54.784,54.794,54.783,54.789,11200000.0
2009-04-22 04:36:00,54.791,54.795,54.789,54.795,11200000.0
2009-04-22 04:37:00,54.798,54.802,54.794,54.795,11200000.0
2009-04-22 04:38:00,54.806,54.818,54.806,54.808,9600000.0
2009-04-22 04:39:00,54.832,54.877,54.832,54.877,14400000.0
2009-04-22 04:40:00,54.861,54.865,54.85,54.865,12800000.0
2009-04-22 04:41:00,54.862,54.862,54.849,54.849,11200000.0
2009-04-22 04:42:00,54.847,54.847,54.835,54.842,12800000.0
2009-04-22 04:43:00,54.845,54.851,54.843,54.85,8000000.0
2009-04-22 04:44:00,54.848,54.848,54.838,54.843,12800000.0
2009-04-22 04:45:00,54.839,54.84,54.836,54.84,11200000.0
2009-04-22 04:46:00,54.846,54.851,54.844,54.851,12800000.0
2009-04-22 04:47:00,54.852,54.862,54.844,54.853,14400000.0
2009-04-22 04:48:00,54.848,54.853,54.847,54.853,11200000.0
2009-04-22 04:49:00,54.85,54.85,54.843,54.846,12800000.0
2009-04-22 04:50:00,54.836,54.838,54.81,54.838,17600000.0
2009-04-22 04:51:00,54.827,54.827,54.805,54.805,16000000.0
2009-04-22 04:52:00,54.804,54.805,54.798,54.803,12800000.0
2009-04-22 04:53:00,54.808,54.814,54.808,54.814,12800000.0
2009-04-22 04:54:00,54.791,54.791,54.761,54.761,33600000.0
2009-04-22 04:55:00,54.775,54.782,54.774,54.782,11200000.0
2009-04-22 04:56:00,54.784,54.793,54.782,54.784,16000000.0
2009-04-22 04:57:00,54.792,54.818,54.792,54.8,17600000.0
2009-04-22 04:58:00,54.799,54.807,54.798,54.807,8000000.0
2009-04-22 04:59:00,54.82,54.831,54.814,54.831,17600000.0
2009-04-22 05:00:00,54.824,54.83,54.824,54.826,8000000.0
2009-04-22 05:01:00,54.824,54.825,54.819,54.821,14400000.0
2009-04-22 05:02:00,54.819,54.821,54.813,54.813,9600000.0
2009-04-22 05:03:00,54.803,54.803,54.787,54.787,9600000.0
2009-04-22 05:04:00,54.769,54.776,54.767,54.776,12800000.0
2009-04-22 05:05:00,54.783,54.783,54.771,54.775,12800000.0
2009-04-22 05:06:00,54.767,54.767,54.728,54.737,17600000.0
2009-04-22 05:07:00,54.736,54.747,54.736,54.744,11200000.0
2009-04-22 05:08:00,54.754,54.757,54.741,54.744,14400000.0
2009-04-22 05:09:00,54.747,54.755,54.744,54.755,8000000.0
2009-04-22 05:10:00,54.751,54.758,54.751,54.758,12800000.0
2009-04-22 05:11:00,54.756,54.758,54.75,54.75,11200000.0
2009-04-22 05:12:00,54.743,54.743,54.711,54.711,11200000.0
2009-04-22 05:13:00,54.735,54.735,54.709,54.715,11200000.0
2009-04-22 05:14:00,54.698,54.719,54.689,54.719,16000000.0
2009-04-22 05:15:00,54.728,54.732,54.725,54.732,8000000.0
2009-04-22 05:16:00,54.715,54.727,54.712,54.717,16000000.0
2009-04-22 05:17:00,54.719,54.729,54.719,54.721,14400000.0
2009-04-22 05:18:00,54.73,54.734,54.721,54.734,11200000.0
2009-04-22 05:19:00,54.724,54.73,54.711,54.73,17600000.0
2009-04-22 05:20:00,54.732,54.736,54.732,54.732,9600000.0
2009-04-22 05:21:00,54.729,54.73,54.71,54.71,8000000.0
2009-04-22 05:22:00,54.726,54.73,54.724,54.724,25600000.0
2009-04-22 05:23:00,54.721,54.722,54.715,54.715,43200000.0
2009-04-22 05:24:00,54.716,54.725,54.709,54.71,12800000.0
2009-04-22 05:25:00,54.718,54.721,54.711,54.721,12800000.0
2009-04-22 05:26:00,54.698,54.723,54.698,54.719,11200000.0
2009-04-22 05:27:00,54.714,54.732,54.71,54.732,12800000.0
2009-04-22 05:28:00,54.719,54.72,54.708,54.708,11200000.0
2009-04-22 05:29:00,54.715,54.715,54.689,54.689,17600000.0
2009-04-22 05:30:00,54.693,54.709,54.692,54.709,16000000.0
2009-04-22 05:31:00,54.68,54.702,54.677,54.699,11200000.0
2009-04-22 05:32:00,54.691,54.693,54.685,54.685,12800000.0
2009-04-22 05:33:00,54.68,54.68,54.649,54.649,11200000.0
2009-04-22 05:34:00,54.638,54.638,54.623,54.628,16400000.0
2009-04-22 05:35:00,54.621,54.625,54.614,54.614,11200000.0
2009-04-22 05:36:00,54.614,54.623,54.614,54.623,12800000.0
2009-04-22 05:37:00,54.634,54.639,54.627,54.638,12800000.0
2009-04-22 05:38:00,54.646,54.654,54.635,54.643,12800000.0
2009-04-22 05:39:00,54.644,54.644,54.629,54.629,12800000.0
2009-04-22 05:40:00,54.643,54.644,54.636,54.639,12800000.0
2009-04-22 05:41:00,54.633,54.633,54.604,54.604,10600000.0
2009-04-22 05:42:00,54.6,54.6,54.593,54.593,19200000.0
2009-04-22 05:43:00,54.588,54.588,54.571,54.571,17600000.0
2009-04-22 05:44:00,54.551,54.551,54.529,54.529,14400000.0
2009-04-22 05:45:00,54.511,54.521,54.486,54.486,12800000.0
2009-04-22 05:46:00,54.48,54.512,54.48,54.508,12800000.0
2009-04-22 05:47:00,54.527,54.528,54.522,54.526,12800000.0
2009-04-22 05:48:00,54.53,54.541,54.521,54.541,11200000.0
2009-04-22 05:49:00,54.519,54.531,54.519,54.524,22400000.0
2009-04-22 05:50:00,54.534,54.543,54.528,54.539,12800000.0
2009-04-22 05:51:00,54.555,54.556,54.54,54.54,9600000.0
2009-04-22 05:52:00,54.552,54.564,54.543,54.543,16000000.0
2009-04-22 05:53:00,54.542,54.545,54.527,54.545,12800000.0
2009-04-22 05:54:00,54.545,54.556,54.545,54.555,11200000.0
2009-04-22 05:55:00,54.556,54.559,54.552,54.554,16000000.0
2009-04-22 05:56:00,54.545,54.545,54.541,54.541,17600000.0
2009-04-22 05:57:00,54.55,54.56,54.55,54.56,11200000.0
2009-04-22 05:58:00,54.528,54.528,54.517,54.521,11200000.0
2009-04-22 05:59:00,54.521,54.521,54.507,54.508,17600000.0
2009-04-22 06:00:00,54.504,54.517,54.504,54.517,8000000.0
2009-04-22 06:01:00,54.519,54.526,54.519,54.52,8000000.0
2009-04-22 06:02:00,54.534,54.546,54.534,54.546,17600000.0
2009-04-22 06:03:00,54.554,54.566,54.554,54.566,12800000.0
2009-04-22 06:04:00,54.568,54.578,54.564,54.578,13200000.0
2009-04-22 06:05:00,54.58,54.58,54.571,54.576,11200000.0
2009-04-22 06:06:00,54.579,54.61,54.579,54.61,11200000.0
2009-04-22 06:07:00,54.614,54.646,54.614,54.646,11200000.0
2009-04-22 06:08:00,54.648,54.653,54.639,54.647,17600000.0
2009-04-22 06:09:00,54.641,54.647,54.632,54.632,12800000.0
2009-04-22 06:10:00,54.642,54.653,54.641,54.644,11200000.0
2009-04-22 06:11:00,54.636,54.65,54.626,54.626,35200000.0
2009-04-22 06:12:00,54.621,54.621,54.591,54.591,11200000.0
2009-04-22 06:13:00,54.578,54.578,54.536,54.536,14400000.0
2009-04-22 06:14:00,54.546,54.555,54.542,54.555,17600000.0
2009-04-22 06:15:00,54.573,54.573,54.541,54.541,8000000.0
2009-04-22 06:16:00,54.539,54.546,54.538,54.546,8000000.0
2009-04-22 06:17:00,54.55,54.565,54.538,54.538,12800000.0
2009-04-22 06:18:00,54.508,54.508,54.386,54.386,11200000.0
2009-04-22 06:19:00,54.488,54.495,54.481,54.495,9600000.0
2009-04-22 06:20:00,54.49,54.497,54.478,54.478,12800000.0
2009-04-22 06:21:00,54.467,54.496,54.467,54.496,14400000.0
2009-04-22 06:22:00,54.508,54.511,54.495,54.508,16000000.0
2009-04-22 06:23:00,54.5,54.511,54.5,54.509,11200000.0
2009-04-22 06:24:00,54.508,54.51,54.505,54.507,14400000.0
2009-04-22 06:25:00,54.497,54.498,54.494,54.498,8000000.0
2009-04-22 06:26:00,54.468,54.468,54.455,54.457,11200000.0
2009-04-22 06:27:00,54.466,54.483,54.466,54.482,8000000.0
2009-04-22 06:28:00,54.478,54.503,54.478,54.503,16000000.0
2009-04-22 06:29:00,54.516,54.516,54.473,54.473,12800000.0
2009-04-22 06:30:00,54.479,54.486,54.478,54.481,27200000.0
2009-04-22 06:31:00,54.481,54.481,54.455,54.461,11200000.0
2009-04-22 06:32:00,54.45,54.46,54.424,54.46,22400000.0
2009-04-22 06:33:00,54.459,54.459,54.445,54.445,24400000.0
2009-04-22 06:34:00,54.444,54.444,54.433,54.442,17600000.0
2009-04-22 06:35:00,54.43,54.442,54.43,54.442,11200000.0
2009-04-22 06:36:00,54.439,54.439,54.421,54.431,12800000.0
2009-04-22 06:37:00,54.44,54.44,54.417,54.417,12800000.0
2009-04-22 06:38:00,54.439,54.448,54.433,54.443,11200000.0
2009-04-22 06:39:00,54.451,54.451,54.414,54.414,14400000.0
2009-04-22 06:40:00,54.449,54.469,54.449,54.469,17600000.0
2009-04-22 06:41:00,54.467,54.481,54.467,54.478,9600000.0
2009-04-22 06:42:00,54.497,54.504,54.497,54.504,14400000.0
2009-04-22 06:43:00,54.501,54.507,54.493,54.507,19200000.0
2009-04-22 06:44:00,54.504,54.51,54.504,54.51,11200000.0
2009-04-22 06:45:00,54.514,54.585,54.514,54.585,12800000.0
2009-04-22 06:46:00,54.59,54.59,54.57,54.575,16000000.0
2009-04-22 06:47:00,54.583,54.587,54.581,54.584,12800000.0
2009-04-22 06:48:00,54.584,54.588,54.57,54.584,12800000.0
2009-04-22 06:49:00,54.579,54.587,54.579,54.584,8000000.0
2009-04-22 06:50:00,54.58,54.58,54.564,54.564,11200000.0
2009-04-22 06:51:00,54.563,54.572,54.563,54.572,16000000.0
2009-04-22 06:52:00,54.586,54.589,54.576,54.589,14400000.0
2009-04-22 06:53:00,54.597,54.609,54.508,54.598,14400000.0
2009-04-22 06:54:00,54.576,54.576,54.519,54.519,14400000.0
2009-04-22 06:55:00,54.514,54.536,54.514,54.536,9600000.0
2009-04-22 06:56:00,54.528,54.542,54.528,54.542,8000000.0
2009-04-22 06:57:00,54.541,54.549,54.539,54.54,16000000.0
2009-04-22 06:58:00,54.542,54.56,54.542,54.556,11200000.0
2009-04-22 06:59:00,54.574,54.574,54.563,54.571,17600000.0
2009-04-22 07:00:00,54.565,54.568,54.56,54.56,11200000.0
2009-04-22 07:01:00,54.542,54.559,54.542,54.551,16000000.0
2009-04-22 07:02:00,54.564,54.583,54.564,54.583,12800000.0
2009-04-22 07:03:00,54.584,54.584,54.575,54.576,12800000.0
2009-04-22 07:04:00,54.574,54.574,54.541,54.541,8000000.0
2009-04-22 07:05:00,54.532,54.532,54.517,54.517,12800000.0
2009-04-22 07:06:00,54.533,54.552,54.533,54.552,16000000.0
2009-04-22 07:07:00,54.555,54.556,54.535,54.535,12800000.0
2009-04-22 07:08:00,54.54,54.541,54.531,54.532,28800000.0
2009-04-22 07:09:00,54.531,54.531,54.526,54.53,16000000.0
2009-04-22 07:10:00,54.538,54.543,54.535,54.535,19200000.0
2009-04-22 07:11:00,54.551,54.554,54.542,54.554,17600000.0
2009-04-22 07:12:00,54.544,54.561,54.544,54.561,8000000.0
2009-04-22 07:13:00,54.561,54.569,54.559,54.567,14400000.0
2009-04-22 07:14:00,54.567,54.567,54.554,54.554,12800000.0
2009-04-22 07:15:00,54.553,54.572,54.553,54.572,11200000.0
2009-04-22 07:16:00,54.578,54.586,54.574,54.576,14400000.0
2009-04-22 07:17:00,54.57,54.579,54.569,54.579,11200000.0
2009-04-22 07:18:00,54.589,54.606,54.588,54.606,11200000.0
2009-04-22 07:19:00,54.618,54.639,54.618,54.631,11200000.0
2009-04-22 07:20:00,54.651,54.663,54.649,54.649,14400000.0
2009-04-22 07:21:00,54.653,54.67,54.652,54.67,12800000.0
2009-04-22 07:22:00,54.671,54.672,54.668,54.67,12800000.0
2009-04-22 07:23:00,54.672,54.672,54.656,54.661,16000000.0
2009-04-22 07:24:00,54.66,54.674,54.66,54.672,8000000.0
2009-04-22 07:25:00,54.668,54.676,54.668,54.673,11200000.0
2009-04-22 07:26:00,54.674,54.676,54.666,54.671,12800000.0
2009-04-22 07:27:00,54.664,54.664,54.655,54.66,12800000.0
2009-04-22 07:28:00,54.66,54.665,54.658,54.665,12800000.0
2009-04-22 07:29:00,54.662,54.671,54.657,54.671,27200000.0
2009-04-22 07:30:00,54.684,54.697,54.607,54.696,16000000.0
2009-04-22 07:31:00,54.703,54.709,54.696,54.703,11200000.0
2009-04-22 07:32:00,54.697,54.711,54.697,54.711,12800000.0
2009-04-22 07:33:00,54.705,54.706,54.696,54.696,16000000.0
2009-04-22 07:34:00,54.713,54.719,54.706,54.706,11200000.0
2009-04-22 07:35:00,54.709,54.716,54.709,54.713,8000000.0
2009-04-22 07:36:00,54.724,54.728,54.721,54.722,12800000.0
2009-04-22 07:37:00,54.723,54.737,54.723,54.735,9600000.0
2009-04-22 07:38:00,54.738,54.75,54.731,54.747,16000000.0
2009-04-22 07:39:00,54.741,54.747,54.735,54.747,19200000.0
2009-04-22 07:40:00,54.755,54.783,54.755,54.783,11200000.0
2009-04-22 07:41:00,54.783,54.783,54.758,54.759,32000000.0
2009-04-22 07:42:00,54.742,54.751,54.735,54.751,33600000.0
2009-04-22 07:43:00,54.749,54.749,54.74,54.741,28800000.0
2009-04-22 07:44:00,54.737,54.737,54.715,54.715,8000000.0
2009-04-22 07:45:00,54.705,54.705,54.637,54.699,9600000.0
2009-04-22 07:46:00,54.691,54.703,54.679,54.703,27200000.0
2009-04-22 07:47:00,54.697,54.697,54.686,54.686,8000000.0
2009-04-22 07:48:00,54.684,54.693,54.682,54.692,11200000.0
2009-04-22 07:49:00,54.687,54.691,54.679,54.691,16000000.0
2009-04-22 07:50:00,54.694,54.702,54.694,54.702,11200000.0
2009-04-22 07:51:00,54.698,54.704,54.676,54.676,38400000.0
2009-04-22 07:52:00,54.665,54.665,54.656,54.656,9600000.0
2009-04-22 07:53:00,54.649,54.649,54.61,54.61,11200000.0
2009-04-22 07:54:00,54.622,54.634,54.617,54.634,12800000.0
2009-04-22 07:55:00,54.64,54.65,54.64,54.644,30400000.0
2009-04-22 07:56:00,54.652,54.666,54.652,54.666,8000000.0
2009-04-22 07:57:00,54.667,54.67,54.646,54.646,17600000.0
2009-04-22 07:58:00,54.652,54.654,54.65,54.652,11200000.0
2009-04-22 07:59:00,54.664,54.672,54.66,54.67,17600000.0
2009-04-22 08:00:00,54.667,54.675,54.667,54.675,8000000.0
2009-04-22 08:01:00,54.676,54.69,54.676,54.69,11200000.0
2009-04-22 08:02:00,54.702,54.71,54.702,54.709,9600000.0
2009-04-22 08:03:00,54.704,54.704,54.689,54.689,9600000.0
2009-04-22 08:04:00,54.702,54.722,54.702,54.722,11200000.0
2009-04-22 08:05:00,54.725,54.75,54.725,54.75,12800000.0
2009-04-22 08:06:00,54.764,54.765,54.758,54.758,12200000.0
2009-04-22 08:07:00,54.75,54.76,54.741,54.75,16000000.0
2009-04-22 08:08:00,54.76,54.769,54.747,54.767,12800000.0
2009-04-22 08:09:00,54.783,54.822,54.783,54.822,12800000.0
2009-04-22 08:10:00,54.84,54.857,54.839,54.857,30400000.0
2009-04-22 08:11:00,54.873,54.873,54.859,54.859,3200000.0
2009-04-22 08:12:00,54.85,54.856,54.847,54.851,17600000.0
2009-04-22 08:13:00,54.849,54.885,54.848,54.885,14400000.0
2009-04-22 08:14:00,54.903,54.916,54.901,54.916,16000000.0
2009-04-22 08:15:00,54.888,54.888,54.87,54.876,11200000.0
2009-04-22 08:16:00,54.877,54.887,54.877,54.886,19200000.0
2009-04-22 08:17:00,54.867,54.872,54.86,54.86,11200000.0
2009-04-22 08:18:00,54.841,54.847,54.84,54.844,11200000.0
2009-04-22 08:19:00,54.846,54.846,54.826,54.826,11200000.0
2009-04-22 08:20:00,54.838,54.841,54.829,54.829,12800000.0
2009-04-22 08:21:00,54.833,54.836,54.828,54.828,9600000.0
2009-04-22 08:22:00,54.835,54.839,54.826,54.826,11200000.0
2009-04-22 08:23:00,54.824,54.824,54.795,54.795,16000000.0
2009-04-22 08:24:00,54.76,54.779,54.753,54.767,17600000.0
2009-04-22 08:25:00,54.784,54.792,54.781,54.783,12800000.0
2009-04-22 08:26:00,54.779,54.779,54.75,54.752,11200000.0
2009-04-22 08:27:00,54.736,54.75,54.736,54.748,11200000.0
2009-04-22 08:28:00,54.754,54.754,54.737,54.737,12800000.0
2009-04-22 08:29:00,54.753,54.754,54.744,54.744,11200000.0
2009-04-22 08:30:00,54.743,54.754,54.74,54.749,13200000.0
2009-04-22 08:31:00,54.738,54.748,54.737,54.748,12800000.0
2009-04-22 08:32:00,54.732,54.732,54.706,54.706,14400000.0
2009-04-22 08:33:00,54.705,54.705,54.685,54.689,41600000.0
2009-04-22 08:34:00,54.691,54.691,54.677,54.686,11200000.0
2009-04-22 08:35:00,54.704,54.724,54.704,54.724,48000000.0
2009-04-22 08:36:00,54.727,54.73,54.713,54.724,16400000.0
2009-04-22 08:37:00,54.723,54.737,54.713,54.737,14400000.0
2009-04-22 08:38:00,54.74,54.74,54.725,54.729,17600000.0
2009-04-22 08:39:00,54.73,54.73,54.712,54.721,14400000.0
2009-04-22 08:40:00,54.718,54.718,54.698,54.698,11200000.0
2009-04-22 08:41:00,54.686,54.691,54.682,54.687,32000000.0
2009-04-22 08:42:00,54.667,54.675,54.667,54.675,14400000.0
2009-04-22 08:43:00,54.682,54.687,54.67,54.678,8000000.0
2009-04-22 08:44:00,54.657,54.666,54.654,54.654,9600000.0
2009-04-22 08:45:00,54.663,54.676,54.663,54.675,12800000.0
2009-04-22 08:46:00,54.688,54.688,54.675,54.675,9600000.0
2009-04-22 08:47:00,54.666,54.666,54.655,54.663,24000000.0
2009-04-22 08:48:00,54.652,54.654,54.626,54.626,30400000.0
2009-04-22 08:49:00,54.622,54.628,54.608,54.611,12800000.0
2009-04-22 08:50:00,54.61,54.615,54.606,54.613,12800000.0
2009-04-22 08:51:00,54.623,54.629,54.621,54.622,22400000.0
2009-04-22 08:52:00,54.616,54.618,54.605,54.607,35600000.0
2009-04-22 08:53:00,54.63,54.641,54.628,54.636,56400000.0
2009-04-22 08:54:00,54.624,54.627,54.621,54.627,22400000.0
2009-04-22 08:55:00,54.612,54.629,54.612,54.627,17600000.0
2009-04-22 08:56:00,54.633,54.635,54.625,54.625,14400000.0
2009-04-22 08:57:00,54.614,54.614,54.592,54.592,43200000.0
2009-04-22 08:58:00,54.594,54.605,54.593,54.593,19200000.0
2009-04-22 08:59:00,54.583,54.583,54.567,54.567,14400000.0
2009-04-22 09:00:00,54.556,54.556,54.511,54.511,32000000.0
2009-04-22 09:01:00,54.463,54.463,54.415,54.433,32000000.0
2009-04-22 09:02:00,54.421,54.421,54.399,54.404,19200000.0
2009-04-22 09:03:00,54.411,54.426,54.411,54.426,16000000.0
2009-04-22 09:04:00,54.429,54.429,54.402,54.405,22400000.0
2009-04-22 09:05:00,54.391,54.391,54.357,54.357,19200000.0
2009-04-22 09:06:00,54.35,54.35,54.315,54.315,30800000.0
2009-04-22 09:07:00,54.305,54.31,54.304,54.31,19200000.0
2009-04-22 09:08:00,54.324,54.342,54.324,54.338,12800000.0
2009-04-22 09:09:00,54.355,54.373,54.34,54.373,46400000.0
2009-04-22 09:10:00,54.357,54.385,54.355,54.385,24000000.0
2009-04-22 09:11:00,54.402,54.402,54.383,54.383,28800000.0
2009-04-22 09:12:00,54.351,54.359,54.321,54.321,14400000.0
2009-04-22 09:13:00,54.318,54.325,54.31,54.325,12800000.0
2009-04-22 09:14:00,54.303,54.303,54.269,54.283,12800000.0
2009-04-22 09:15:00,54.276,54.319,54.276,54.319,30400000.0
2009-04-22 09:16:00,54.324,54.332,54.324,54.327,49600000.0
2009-04-22 09:17:00,54.336,54.341,54.331,54.339,78400000.0
2009-04-22 09:18:00,54.327,54.327,54.306,54.319,72400000.0
2009-04-22 09:19:00,54.321,54.337,54.321,54.334,65600000.0
2009-04-22 09:20:00,54.354,54.417,54.354,54.417,77200000.0
2009-04-22 09:21:00,54.421,54.423,54.408,54.422,49600000.0
2009-04-22 09:22:00,54.413,54.413,54.398,54.405,36800000.0
2009-04-22 09:23:00,54.405,54.413,54.402,54.408,68800000.0
2009-04-22 09:24:00,54.407,54.418,54.402,54.402,42600000.0
2009-04-22 09:25:00,54.425,54.5,54.425,54.5,19200000.0
2009-04-22 09:26:00,54.503,54.52,54.496,54.518,32400000.0
2009-04-22 09:27:00,54.501,54.501,54.476,54.477,70400000.0
2009-04-22 09:28:00,54.471,54.471,54.448,54.448,8000000.0
2009-04-22 09:29:00,54.439,54.451,54.435,54.436,37200000.0
2009-04-22 09:30:00,54.443,54.443,54.426,54.426,25600000.0
2009-04-22 09:31:00,54.432,54.441,54.432,54.432,12800000.0
2009-04-22 09:32:00,54.433,54.433,54.425,54.425,33000000.0
2009-04-22 09:33:00,54.422,54.423,54.418,54.418,30400000.0
2009-04-22 09:34:00,54.404,54.414,54.393,54.414,33600000.0
2009-04-22 09:35:00,54.414,54.425,54.409,54.409,52800000.0
2009-04-22 09:36:00,54.422,54.437,54.42,54.433,46400000.0
2009-04-22 09:37:00,54.442,54.452,54.441,54.447,33600000.0
2009-04-22 09:38:00,54.467,54.493,54.467,54.491,12800000.0
2009-04-22 09:39:00,54.49,54.491,54.468,54.468,43200000.0
2009-04-22 09:40:00,54.467,54.467,54.458,54.459,46400000.0
2009-04-22 09:41:00,54.471,54.481,54.471,54.472,30400000.0
2009-04-22 09:42:00,54.457,54.458,54.449,54.458,42600000.0
2009-04-22 09:43:00,54.454,54.467,54.451,54.459,56000000.0
2009-04-22 09:44:00,54.453,54.453,54.435,54.435,30400000.0
2009-04-22 09:45:00,54.398,54.398,54.376,54.381,19200000.0
2009-04-22 09:46:00,54.389,54.407,54.389,54.407,27200000.0
2009-04-22 09:47:00,54.415,54.415,54.405,54.405,12800000.0
2009-04-22 09:48:00,54.407,54.407,54.383,54.393,9600000.0
2009-04-22 09:49:00,54.387,54.415,54.383,54.415,16000000.0
2009-04-22 09:50:00,54.448,54.478,54.448,54.472,33600000.0
2009-04-22 09:51:00,54.482,54.499,54.482,54.487,84800000.0
2009-04-22 09:52:00,54.498,54.507,54.498,54.503,11200000.0
2009-04-22 09:53:00,54.511,54.511,54.479,54.493,30800000.0
2009-04-22 09:54:00,54.513,54.533,54.513,54.533,12800000.0
2009-04-22 09:55:00,54.539,54.553,54.539,54.551,33600000.0
2009-04-22 09:56:00,54.558,54.562,54.554,54.556,36800000.0
2009-04-22 09:57:00,54.564,54.585,54.56,54.585,24000000.0
2009-04-22 09:58:00,54.58,54.593,54.577,54.577,32000000.0
2009-04-22 09:59:00,54.542,54.542,54.528,54.528,50600000.0
2009-04-22 10:00:00,54.542,54.58,54.542,54.58,62400000.0
2009-04-22 10:01:00,54.561,54.565,54.557,54.561,17600000.0
2009-04-22 10:02:00,54.563,54.572,54.559,54.559,37200000.0
2009-04-22 10:03:00,54.551,54.551,54.525,54.525,44800000.0
2009-04-22 10:04:00,54.523,54.549,54.52,54.549,40000000.0
2009-04-22 10:05:00,54.558,54.561,54.549,54.554,38400000.0
2009-04-22 10:06:00,54.548,54.551,54.538,54.539,33400000.0
2009-04-22 10:07:00,54.534,54.538,54.526,54.538,43200000.0
2009-04-22 10:08:00,54.546,54.547,54.535,54.541,49600000.0
2009-04-22 10:09:00,54.557,54.56,54.553,54.557,12800000.0
2009-04-22 10:10:00,54.566,54.582,54.563,54.582,46400000.0
2009-04-22 10:11:00,54.585,54.594,54.585,54.59,57600000.0
2009-04-22 10:12:00,54.59,54.619,54.59,54.609,57600000.0
2009-04-22 10:13:00,54.617,54.651,54.617,54.648,41600000.0
2009-04-22 10:14:00,54.644,54.648,54.615,54.615,30400000.0
2009-04-22 10:15:00,54.607,54.608,54.596,54.605,30400000.0
2009-04-22 10:16:00,54.596,54.596,54.525,54.525,17600000.0
2009-04-22 10:17:00,54.479,54.489,54.479,54.489,12800000.0
2009-04-22 10:18:00,54.496,54.509,54.496,54.509,12800000.0
2009-04-22 10:19:00,54.509,54.537,54.509,54.535,75200000.0
2009-04-22 10:20:00,54.544,54.548,54.532,54.534,16000000.0
2009-04-22 10:21:00,54.528,54.535,54.525,54.528,35200000.0
2009-04-22 10:22:00,54.518,54.537,54.518,54.527,16000000.0
2009-04-22 10:23:00,54.522,54.532,54.522,54.532,33600000.0
2009-04-22 10:24:00,54.533,54.538,54.529,54.529,43200000.0
2009-04-22 10:25:00,54.54,54.552,54.54,54.548,63400000.0
2009-04-22 10:26:00,54.53,54.53,54.504,54.504,36800000.0
2009-04-22 10:27:00,54.487,54.487,54.466,54.466,52800000.0
2009-04-22 10:28:00,54.463,54.475,54.463,54.473,88000000.0
2009-04-22 10:29:00,54.49,54.507,54.49,54.506,9600000.0
2009-04-22 10:30:00,54.521,54.54,54.52,54.522,27200000.0
2009-04-22 10:31:00,54.524,54.524,54.51,54.51,32000000.0
2009-04-22 10:32:00,54.51,54.51,54.493,54.493,46400000.0
2009-04-22 10:33:00,54.489,54.507,54.489,54.507,35200000.0
2009-04-22 10:34:00,54.528,54.529,54.517,54.522,17600000.0
2009-04-22 10:35:00,54.512,54.512,54.486,54.501,13200000.0
2009-04-22 10:36:00,54.508,54.517,54.502,54.517,11200000.0
2009-04-22 10:37:00,54.51,54.51,54.504,54.51,19200000.0
2009-04-22 10:38:00,54.501,54.501,54.446,54.446,28800000.0
2009-04-22 10:39:00,54.435,54.435,54.428,54.428,16000000.0
2009-04-22 10:40:00,54.424,54.424,54.414,54.414,24400000.0
2009-04-22 10:41:00,54.405,54.405,54.39,54.401,58000000.0
2009-04-22 10:42:00,54.387,54.394,54.387,54.394,38400000.0
2009-04-22 10:43:00,54.385,54.423,54.385,54.423,9600000.0
2009-04-22 10:44:00,54.422,54.431,54.419,54.419,19200000.0
2009-04-22 10:45:00,54.424,54.455,54.424,54.449,22800000.0
2009-04-22 10:46:00,54.45,54.489,54.45,54.489,28800000.0
2009-04-22 10:47:00,54.489,54.489,54.465,54.465,25600000.0
2009-04-22 10:48:00,54.488,54.525,54.488,54.496,38400000.0
2009-04-22 10:49:00,54.497,54.498,54.49,54.491,25600000.0
2009-04-22 10:50:00,54.477,54.487,54.477,54.478,59200000.0
2009-04-22 10:51:00,54.466,54.473,54.462,54.462,69600000.0
2009-04-22 10:52:00,54.442,54.451,54.423,54.423,34600000.0
2009-04-22 10:53:00,54.407,54.413,54.379,54.413,59200000.0
2009-04-22 10:54:00,54.425,54.441,54.425,54.438,54400000.0
2009-04-22 10:55:00,54.431,54.439,54.408,54.408,42000000.0
2009-04-22 10:56:00,54.393,54.393,54.363,54.363,44800000.0
2009-04-22 10:57:00,54.368,54.384,54.366,54.384,33600000.0
2009-04-22 10:58:00,54.395,54.395,54.377,54.386,40000000.0
2009-04-22 10:59:00,54.379,54.384,54.375,54.375,49600000.0
2009-04-22 11:00:00,54.364,54.364,54.338,54.338,51200000.0
2009-04-22 11:01:00,54.355,54.385,54.355,54.385,12200000.0
2009-04-22 11:02:00,54.391,54.399,54.391,54.396,19200000.0
2009-04-22 11:03:00,54.398,54.401,54.392,54.394,36800000.0
2009-04-22 11:04:00,54.398,54.411,54.398,54.406,26600000.0
2009-04-22 11:05:00,54.402,54.416,54.4,54.416,11200000.0
2009-04-22 11:06:00,54.405,54.414,54.405,54.413,30400000.0
2009-04-22 11:07:00,54.413,54.42,54.408,54.409,46400000.0
2009-04-22 11:08:00,54.416,54.428,54.416,54.428,32000000.0
2009-04-22 11:09:00,54.425,54.425,54.408,54.419,75600000.0
2009-04-22 11:10:00,54.432,54.446,54.432,54.436,36800000.0
2009-04-22 11:11:00,54.441,54.461,54.441,54.461,52800000.0
2009-04-22 11:12:00,54.468,54.476,54.46,54.46,70400000.0
2009-04-22 11:13:00,54.46,54.469,54.458,54.458,13200000.0
2009-04-22 11:14:00,54.442,54.461,54.442,54.452,57600000.0
2009-04-22 11:15:00,54.466,54.471,54.456,54.456,11200000.0
2009-04-22 11:16:00,54.449,54.463,54.448,54.463,17600000.0
2009-04-22 11:17:00,54.483,54.489,54.478,54.479,55200000.0
2009-04-22 11:18:00,54.47,54.472,54.452,54.452,73600000.0
2009-04-22 11:19:00,54.433,54.455,54.433,54.444,56800000.0
2009-04-22 11:20:00,54.445,54.445,54.425,54.432,35200000.0
2009-04-22 11:21:00,54.421,54.444,54.412,54.444,40000000.0
2009-04-22 11:22:00,54.463,54.475,54.463,54.472,41600000.0
2009-04-22 11:23:00,54.481,54.483,54.458,54.464,51200000.0
2009-04-22 11:24:00,54.428,54.444,54.427,54.442,53200000.0
2009-04-22 11:25:00,54.443,54.446,54.434,54.438,35200000.0
2009-04-22 11:26:00,54.434,54.437,54.428,54.434,27200000.0
2009-04-22 11:27:00,54.442,54.442,54.417,54.417,12800000.0
2009-04-22 11:28:00,54.427,54.434,54.427,54.431,42000000.0
2009-04-22 11:29:00,54.42,54.428,54.419,54.424,42600000.0
2009-04-22 11:30:00,54.416,54.416,54.404,54.406,11200000.0
2009-04-22 11:31:00,54.385,54.385,54.355,54.355,27200000.0
2009-04-22 11:32:00,54.353,54.367,54.353,54.366,35200000.0
2009-04-22 11:33:00,54.382,54.388,54.382,54.385,17600000.0
2009-04-22 11:34:00,54.388,54.396,54.388,54.392,33600000.0
2009-04-22 11:35:00,54.379,54.385,54.312,54.312,17600000.0
2009-04-22 11:36:00,54.317,54.326,54.316,54.322,43200000.0
2009-04-22 11:37:00,54.331,54.333,54.322,54.33,41600000.0
2009-04-22 11:38:00,54.334,54.359,54.329,54.359,27200000.0
2009-04-22 11:39:00,54.349,54.349,54.342,54.342,11200000.0
2009-04-22 11:40:00,54.332,54.332,54.314,54.324,22400000.0
2009-04-22 11:41:00,54.336,54.34,54.325,54.339,38400000.0
2009-04-22 11:42:00,54.34,54.346,54.338,54.346,38800000.0
2009-04-22 11:43:00,54.356,54.373,54.354,54.373,18000000.0
2009-04-22 11:44:00,54.392,54.393,54.367,54.367,59200000.0
2009-04-22 11:45:00,54.326,54.332,54.321,54.327,49600000.0
2009-04-22 11:46:00,54.317,54.33,54.307,54.33,11200000.0
2009-04-22 11:47:00,54.343,54.343,54.313,54.313,56000000.0
2009-04-22 11:48:00,54.3,54.309,54.3,54.307,14400000.0
2009-04-22 11:49:00,54.328,54.332,54.324,54.324,42000000.0
2009-04-22 11:50:00,54.315,54.321,54.309,54.309,44200000.0
2009-04-22 11:51:00,54.291,54.291,54.273,54.29,44800000.0
2009-04-22 11:52:00,54.291,54.292,54.273,54.273,32400000.0
2009-04-22 11:53:00,54.281,54.298,54.281,54.298,35200000.0
2009-04-22 11:54:00,54.309,54.317,54.303,54.314,48000000.0
2009-04-22 11:55:00,54.308,54.308,54.289,54.289,44800000.0
2009-04-22 11:56:00,54.301,54.301,54.282,54.286,64000000.0
2009-04-22 11:57:00,54.291,54.3,54.286,54.288,22400000.0
2009-04-22 11:58:00,54.279,54.282,54.265,54.269,41600000.0
2009-04-22 11:59:00,54.27,54.27,54.237,54.237,51200000.0
2009-04-22 12:00:00,54.267,54.276,54.266,54.268,36800000.0
2009-04-22 12:01:00,54.259,54.262,54.251,54.262,19200000.0
2009-04-22 12:02:00,54.258,54.258,54.245,54.245,12800000.0
2009-04-22 12:03:00,54.247,54.255,54.246,54.255,51600000.0
2009-04-22 12:04:00,54.257,54.263,54.256,54.258,24000000.0
2009-04-22 12:05:00,54.247,54.26,54.218,54.244,28800000.0
2009-04-22 12:06:00,54.261,54.262,54.239,54.262,24000000.0
2009-04-22 12:07:00,54.253,54.253,54.176,54.176,20800000.0
2009-04-22 12:08:00,54.186,54.193,54.152,54.155,43600000.0
2009-04-22 12:09:00,54.214,54.214,54.163,54.163,25600000.0
2009-04-22 12:10:00,54.137,54.137,54.122,54.125,11200000.0
2009-04-22 12:11:00,54.134,54.135,54.122,54.128,27200000.0
2009-04-22 12:12:00,54.12,54.151,54.12,54.151,30400000.0
2009-04-22 12:13:00,54.152,54.166,54.152,54.164,14400000.0
2009-04-22 12:14:00,54.165,54.186,54.155,54.186,16000000.0
2009-04-22 12:15:00,54.209,54.239,54.209,54.237,27200000.0
2009-04-22 12:16:00,54.259,54.279,54.259,54.269,27200000.0
2009-04-22 12:17:00,54.272,54.287,54.272,54.275,42600000.0
2009-04-22 12:18:00,54.289,54.289,54.271,54.276,25600000.0
2009-04-22 12:19:00,54.275,54.288,54.273,54.288,35200000.0
2009-04-22 12:20:00,54.299,54.316,54.299,54.316,37200000.0
2009-04-22 12:21:00,54.328,54.352,54.328,54.352,59200000.0
2009-04-22 12:22:00,54.34,54.343,54.335,54.337,30400000.0
2009-04-22 12:23:00,54.341,54.341,54.328,54.33,32000000.0
2009-04-22 12:24:00,54.325,54.326,54.313,54.325,33600000.0
2009-04-22 12:25:00,54.335,54.345,54.335,54.34,22400000.0
2009-04-22 12:26:00,54.331,54.331,54.323,54.327,30400000.0
2009-04-22 12:27:00,54.336,54.336,54.331,54.335,30400000.0
2009-04-22 12:28:00,54.33,54.345,54.33,54.343,60800000.0
2009-04-22 12:29:00,54.28,54.407,54.229,54.252,115600000.0
2009-04-22 12:30:00,54.337,54.337,54.247,54.333,46400000.0
2009-04-22 12:31:00,54.326,54.331,54.315,54.315,70400000.0
2009-04-22 12:32:00,54.296,54.326,54.296,54.326,28800000.0
2009-04-22 12:33:00,54.332,54.334,54.326,54.326,40000000.0
2009-04-22 12:34:00,54.317,54.319,54.296,54.296,27200000.0
2009-04-22 12:35:00,54.291,54.301,54.279,54.296,25600000.0
2009-04-22 12:36:00,54.309,54.316,54.307,54.309,48000000.0
2009-04-22 12:37:00,54.309,54.309,54.291,54.296,14400000.0
2009-04-22 12:38:00,54.286,54.286,54.25,54.25,8000000.0
2009-04-22 12:39:00,54.214,54.214,54.178,54.179,24000000.0
2009-04-22 12:40:00,54.211,54.218,54.208,54.218,16000000.0
2009-04-22 12:41:00,54.239,54.248,54.239,54.248,22400000.0
2009-04-22 12:42:00,54.255,54.256,54.25,54.252,22400000.0
2009-04-22 12:43:00,54.253,54.255,54.245,54.247,36800000.0
2009-04-22 12:44:00,54.244,54.264,54.244,54.264,22800000.0
2009-04-22 12:45:00,54.271,54.304,54.271,54.297,35200000.0
2009-04-22 12:46:00,54.309,54.315,54.308,54.315,44800000.0
2009-04-22 12:47:00,54.322,54.328,54.303,54.303,30400000.0
2009-04-22 12:48:00,54.276,54.283,54.276,54.283,32000000.0
2009-04-22 12:49:00,54.286,54.313,54.286,54.295,40400000.0
2009-04-22 12:50:00,54.294,54.308,54.294,54.308,16000000.0
2009-04-22 12:51:00,54.31,54.313,54.298,54.298,22400000.0
2009-04-22 12:52:00,54.319,54.331,54.312,54.331,25600000.0
2009-04-22 12:53:00,54.317,54.331,54.317,54.327,11200000.0
2009-04-22 12:54:00,54.336,54.337,54.326,54.334,11200000.0
2009-04-22 12:55:00,54.331,54.347,54.329,54.347,24000000.0
2009-04-22 12:56:00,54.337,54.344,54.337,54.34,12800000.0
2009-04-22 12:57:00,54.341,54.355,54.339,54.343,27200000.0
2009-04-22 12:58:00,54.345,54.377,54.345,54.377,12800000.0
2009-04-22 12:59:00,54.386,54.386,54.359,54.359,14400000.0
2009-04-22 13:00:00,54.353,54.359,54.353,54.353,8000000.0
2009-04-22 13:01:00,54.359,54.359,54.348,54.357,17600000.0
2009-04-22 13:02:00,54.351,54.359,54.351,54.359,12800000.0
2009-04-22 13:03:00,54.368,54.373,54.366,54.366,13200000.0
2009-04-22 13:04:00,54.372,54.376,54.37,54.372,16000000.0
2009-04-22 13:05:00,54.351,54.351,54.325,54.325,12800000.0
2009-04-22 13:06:00,54.318,54.32,54.313,54.315,17600000.0
2009-04-22 13:07:00,54.317,54.326,54.317,54.32,12800000.0
2009-04-22 13:08:00,54.314,54.314,54.296,54.302,32000000.0
2009-04-22 13:09:00,54.311,54.317,54.295,54.295,28800000.0
2009-04-22 13:10:00,54.275,54.298,54.269,54.274,32000000.0
2009-04-22 13:11:00,54.291,54.291,54.286,54.286,19200000.0
2009-04-22 13:12:00,54.283,54.288,54.276,54.284,16000000.0
2009-04-22 13:13:00,54.287,54.291,54.287,54.287,11200000.0
2009-04-22 13:14:00,54.297,54.314,54.297,54.314,11200000.0
2009-04-22 13:15:00,54.307,54.308,54.298,54.298,11200000.0
2009-04-22 13:16:00,54.282,54.282,54.252,54.252,25000000.0
2009-04-22 13:17:00,54.222,54.228,54.217,54.228,12800000.0
2009-04-22 13:18:00,54.227,54.241,54.227,54.241,55400000.0
2009-04-22 13:19:00,54.245,54.285,54.245,54.285,14400000.0
2009-04-22 13:20:00,54.309,54.325,54.308,54.308,12800000.0
2009-04-22 13:21:00,54.331,54.386,54.331,54.381,56000000.0
2009-04-22 13:22:00,54.388,54.39,54.382,54.386,11200000.0
2009-04-22 13:23:00,54.388,54.396,54.388,54.388,12800000.0
2009-04-22 13:24:00,54.375,54.382,54.375,54.382,14400000.0
2009-04-22 13:25:00,54.359,54.359,54.347,54.347,33600000.0
2009-04-22 13:26:00,54.341,54.378,54.341,54.378,24000000.0
2009-04-22 13:27:00,54.394,54.417,54.394,54.417,40000000.0
2009-04-22 13:28:00,54.419,54.425,54.417,54.423,20800000.0
2009-04-22 13:29:00,54.427,54.428,54.42,54.422,22400000.0
2009-04-22 13:30:00,54.42,54.423,54.41,54.411,36800000.0
2009-04-22 13:31:00,54.404,54.411,54.397,54.411,11200000.0
2009-04-22 13:32:00,54.417,54.418,54.41,54.41,17600000.0
2009-04-22 13:33:00,54.398,54.398,54.382,54.382,12800000.0
2009-04-22 13:34:00,54.38,54.386,54.372,54.38,12800000.0
2009-04-22 13:35:00,54.385,54.408,54.385,54.408,12800000.0
2009-04-22 13:36:00,54.401,54.404,54.395,54.397,48000000.0
2009-04-22 13:37:00,54.396,54.407,54.392,54.407,24000000.0
2009-04-22 13:38:00,54.4,54.406,54.392,54.406,28800000.0
2009-04-22 13:39:00,54.415,54.415,54.403,54.404,25600000.0
2009-04-22 13:40:00,54.408,54.443,54.408,54.443,9600000.0
2009-04-22 13:41:00,54.429,54.455,54.429,54.45,16000000.0
2009-04-22 13:42:00,54.462,54.515,54.462,54.515,12800000.0
2009-04-22 13:43:00,54.529,54.545,54.529,54.532,25600000.0
2009-04-22 13:44:00,54.514,54.514,54.493,54.493,28800000.0
2009-04-22 13:45:00,54.481,54.501,54.478,54.501,12800000.0
2009-04-22 13:46:00,54.487,54.487,54.464,54.466,14400000.0
2009-04-22 13:47:00,54.46,54.477,54.46,54.477,27200000.0
2009-04-22 13:48:00,54.479,54.479,54.471,54.472,9600000.0
2009-04-22 13:49:00,54.478,54.485,54.478,54.479,33600000.0
2009-04-22 13:50:00,54.489,54.489,54.478,54.489,33600000.0
2009-04-22 13:51:00,54.49,54.502,54.49,54.497,8000000.0
2009-04-22 13:52:00,54.503,54.515,54.501,54.507,40000000.0
2009-04-22 13:53:00,54.513,54.515,54.506,54.514,36800000.0
2009-04-22 13:54:00,54.526,54.557,54.526,54.555,24000000.0
2009-04-22 13:55:00,54.569,54.601,54.569,54.601,11200000.0
2009-04-22 13:56:00,54.627,54.672,54.627,54.672,14400000.0
2009-04-22 13:57:00,54.675,54.675,54.659,54.659,14400000.0
2009-04-22 13:58:00,54.646,54.646,54.602,54.608,32000000.0
2009-04-22 13:59:00,54.576,54.579,54.566,54.569,48000000.0
2009-04-22 14:00:00,54.577,54.595,54.572,54.595,32000000.0
2009-04-22 14:01:00,54.595,54.595,54.58,54.58,14400000.0
2009-04-22 14:02:00,54.565,54.565,54.428,54.428,28800000.0
2009-04-22 14:03:00,54.402,54.464,54.402,54.464,14400000.0
2009-04-22 14:04:00,54.461,54.461,54.448,54.458,9600000.0
2009-04-22 14:05:00,54.458,54.467,54.434,54.434,25600000.0
2009-04-22 14:06:00,54.463,54.466,54.45,54.462,17600000.0
2009-04-22 14:07:00,54.469,54.515,54.469,54.515,12800000.0
2009-04-22 14:08:00,54.545,54.545,54.489,54.489,24000000.0
2009-04-22 14:09:00,54.489,54.489,54.467,54.484,10600000.0
2009-04-22 14:10:00,54.485,54.509,54.485,54.509,17600000.0
2009-04-22 14:11:00,54.512,54.518,54.505,54.518,12800000.0
2009-04-22 14:12:00,54.509,54.512,54.506,54.51,12800000.0
2009-04-22 14:13:00,54.506,54.515,54.501,54.508,24000000.0
2009-04-22 14:14:00,54.496,54.5,54.485,54.488,20800000.0
2009-04-22 14:15:00,54.48,54.48,54.465,54.475,33600000.0
2009-04-22 14:16:00,54.473,54.473,54.463,54.469,27200000.0
2009-04-22 14:17:00,54.453,54.46,54.446,54.446,11200000.0
2009-04-22 14:18:00,54.428,54.428,54.395,54.399,16000000.0
2009-04-22 14:19:00,54.398,54.405,54.387,54.387,40000000.0
2009-04-22 14:20:00,54.388,54.388,54.332,54.332,14400000.0
2009-04-22 14:21:00,54.265,54.265,54.215,54.222,33600000.0
2009-04-22 14:22:00,54.229,54.236,54.212,54.236,14400000.0
2009-04-22 14:23:00,54.246,54.29,54.246,54.29,17600000.0
2009-04-22 14:24:00,54.297,54.297,54.279,54.293,36800000.0
2009-04-22 14:25:00,54.3,54.302,54.297,54.299,12800000.0
2009-04-22 14:26:00,54.298,54.305,54.298,54.303,19200000.0
2009-04-22 14:27:00,54.293,54.308,54.292,54.308,11600000.0
2009-04-22 14:28:00,54.34,54.376,54.34,54.376,11600000.0
2009-04-22 14:29:00,54.372,54.375,54.364,54.375,12800000.0
2009-04-22 14:30:00,54.368,54.37,54.261,54.261,11200000.0
2009-04-22 14:31:00,54.369,54.369,54.263,54.354,16000000.0
2009-04-22 14:32:00,54.34,54.34,54.291,54.291,9600000.0
2009-04-22 14:33:00,54.242,54.246,54.227,54.24,17600000.0
2009-04-22 14:34:00,54.261,54.283,54.253,54.283,17600000.0
2009-04-22 14:35:00,54.32,54.32,54.289,54.289,11200000.0
2009-04-22 14:36:00,54.284,54.319,54.284,54.319,8000000.0
2009-04-22 14:37:00,54.323,54.323,54.3,54.3,12800000.0
2009-04-22 14:38:00,54.303,54.325,54.301,54.325,11200000.0
2009-04-22 14:39:00,54.324,54.336,54.318,54.336,17600000.0
2009-04-22 14:40:00,54.347,54.353,54.34,54.344,16000000.0
2009-04-22 14:41:00,54.334,54.334,54.312,54.319,11200000.0
2009-04-22 14:42:00,54.31,54.31,54.285,54.287,9600000.0
2009-04-22 14:43:00,54.294,54.31,54.29,54.291,17600000.0
2009-04-22 14:44:00,54.289,54.296,54.285,54.287,12800000.0
2009-04-22 14:45:00,54.249,54.279,54.249,54.279,12800000.0
2009-04-22 14:46:00,54.28,54.286,54.278,54.285,17600000.0
2009-04-22 14:47:00,54.302,54.302,54.292,54.293,12800000.0
2009-04-22 14:48:00,54.302,54.308,54.281,54.281,11200000.0
2009-04-22 14:49:00,54.305,54.35,54.305,54.336,16000000.0
2009-04-22 14:50:00,54.355,54.359,54.349,54.349,12800000.0
2009-04-22 14:51:00,54.341,54.344,54.323,54.344,17600000.0
2009-04-22 14:52:00,54.344,54.344,54.331,54.336,14400000.0
2009-04-22 14:53:00,54.33,54.33,54.313,54.325,11200000.0
2009-04-22 14:54:00,54.335,54.338,54.33,54.333,12800000.0
2009-04-22 14:55:00,54.337,54.341,54.333,54.333,11200000.0
2009-04-22 14:56:00,54.323,54.323,54.308,54.314,16000000.0
2009-04-22 14:57:00,54.317,54.328,54.317,54.328,12800000.0
2009-04-22 14:58:00,54.329,54.329,54.308,54.313,14400000.0
2009-04-22 14:59:00,54.325,54.325,54.28,54.282,12800000.0
2009-04-22 15:00:00,54.273,54.284,54.27,54.276,16400000.0
2009-04-22 15:01:00,54.277,54.284,54.27,54.27,17600000.0
2009-04-22 15:02:00,54.241,54.241,54.22,54.22,11200000.0
2009-04-22 15:03:00,54.228,54.229,54.182,54.182,16000000.0
2009-04-22 15:04:00,54.184,54.193,54.177,54.186,16000000.0
2009-04-22 15:05:00,54.218,54.218,54.208,54.208,12800000.0
2009-04-22 15:06:00,54.193,54.193,54.168,54.168,11200000.0
2009-04-22 15:07:00,54.158,54.158,54.12,54.12,11200000.0
2009-04-22 15:08:00,54.13,54.132,54.126,54.126,11200000.0
2009-04-22 15:09:00,54.137,54.167,54.137,54.165,14400000.0
2009-04-22 15:10:00,54.18,54.211,54.18,54.206,16000000.0
2009-04-22 15:11:00,54.21,54.216,54.21,54.212,11600000.0
2009-04-22 15:12:00,54.18,54.204,54.18,54.204,9600000.0
2009-04-22 15:13:00,54.214,54.245,54.214,54.245,12800000.0
2009-04-22 15:14:00,54.242,54.242,54.225,54.225,16000000.0
2009-04-22 15:15:00,54.209,54.226,54.2,54.212,17600000.0
2009-04-22 15:16:00,54.211,54.228,54.207,54.227,12800000.0
2009-04-22 15:17:00,54.222,54.229,54.217,54.224,14400000.0
2009-04-22 15:18:00,54.221,54.226,54.215,54.215,12800000.0
2009-04-22 15:19:00,54.211,54.211,54.187,54.207,16000000.0
2009-04-22 15:20:00,54.218,54.224,54.212,54.224,16000000.0
2009-04-22 15:21:00,54.226,54.226,54.131,54.216,17600000.0
2009-04-22 15:22:00,54.187,54.217,54.178,54.217,11200000.0
2009-04-22 15:23:00,54.233,54.238,54.229,54.237,11200000.0
2009-04-22 15:24:00,54.238,54.292,54.238,54.292,11200000.0
2009-04-22 15:25:00,54.297,54.321,54.297,54.314,12800000.0
2009-04-22 15:26:00,54.308,54.32,54.303,54.32,14400000.0
2009-04-22 15:27:00,54.336,54.352,54.326,54.326,12800000.0
2009-04-22 15:28:00,54.34,54.351,54.33,54.33,12800000.0
2009-04-22 15:29:00,54.35,54.392,54.35,54.391,17600000.0
2009-04-22 15:30:00,54.397,54.409,54.37,54.37,17600000.0
2009-04-22 15:31:00,54.35,54.35,54.313,54.313,12800000.0
2009-04-22 15:32:00,54.326,54.326,54.296,54.298,11200000.0
2009-04-22 15:33:00,54.303,54.303,54.29,54.29,11200000.0
2009-04-22 15:34:00,54.298,54.324,54.298,54.324,11600000.0
2009-04-22 15:35:00,54.337,54.373,54.337,54.373,12800000.0
2009-04-22 15:36:00,54.364,54.372,54.342,54.342,14400000.0
2009-04-22 15:37:00,54.379,54.466,54.379,54.466,16000000.0
2009-04-22 15:38:00,54.451,54.468,54.431,54.44,16000000.0
2009-04-22 15:39:00,54.429,54.467,54.429,54.462,14400000.0
2009-04-22 15:40:00,54.459,54.508,54.443,54.508,12800000.0
2009-04-22 15:41:00,54.506,54.528,54.506,54.524,16000000.0
2009-04-22 15:42:00,54.566,54.571,54.508,54.566,17600000.0
2009-04-22 15:43:00,54.539,54.539,54.492,54.492,12800000.0
2009-04-22 15:44:00,54.469,54.471,54.455,54.455,8000000.0
2009-04-22 15:45:00,54.445,54.449,54.424,54.424,12800000.0
2009-04-22 15:46:00,54.411,54.436,54.391,54.436,11200000.0
2009-04-22 15:47:00,54.442,54.442,54.392,54.392,11200000.0
2009-04-22 15:48:00,54.4,54.414,54.4,54.414,12800000.0
2009-04-22 15:49:00,54.417,54.418,54.382,54.382,11200000.0
2009-04-22 15:50:00,54.375,54.375,54.313,54.313,14400000.0
2009-04-22 15:51:00,54.329,54.366,54.321,54.366,11200000.0
2009-04-22 15:52:00,54.386,54.453,54.386,54.453,11200000.0
2009-04-22 15:53:00,54.486,54.525,54.486,54.508,12800000.0
2009-04-22 15:54:00,54.472,54.501,54.468,54.468,17600000.0
2009-04-22 15:55:00,54.459,54.474,54.457,54.474,18000000.0
2009-04-22 15:56:00,54.491,54.501,54.489,54.489,11200000.0
2009-04-22 15:57:00,54.504,54.505,54.496,54.496,14400000.0
2009-04-22 15:58:00,54.469,54.496,54.469,54.496,11200000.0
2009-04-22 15:59:00,54.518,54.523,54.515,54.523,11200000.0
2009-04-22 16:00:00,54.538,54.627,54.538,54.627,11200000.0
2009-04-22 16:01:00,54.682,54.72,54.682,54.72,11200000.0
2009-04-22 16:02:00,54.727,54.747,54.727,54.747,17600000.0
2009-04-22 16:03:00,54.735,54.735,54.71,54.714,12800000.0
2009-04-22 16:04:00,54.708,54.708,54.633,54.679,11200000.0
2009-04-22 16:05:00,54.672,54.672,54.657,54.666,14400000.0
2009-04-22 16:06:00,54.655,54.657,54.635,54.657,16000000.0
2009-04-22 16:07:00,54.681,54.681,54.655,54.655,11200000.0
2009-04-22 16:08:00,54.637,54.637,54.603,54.603,11200000.0
2009-04-22 16:09:00,54.584,54.611,54.581,54.611,17000000.0
2009-04-22 16:10:00,54.634,54.64,54.619,54.619,12800000.0
2009-04-22 16:11:00,54.627,54.627,54.605,54.624,11200000.0
2009-04-22 16:12:00,54.626,54.682,54.626,54.682,17600000.0
2009-04-22 16:13:00,54.697,54.741,54.688,54.739,11200000.0
2009-04-22 16:14:00,54.722,54.771,54.722,54.771,14400000.0
2009-04-22 16:15:00,54.784,54.828,54.784,54.828,11200000.0
2009-04-22 16:16:00,54.837,54.847,54.832,54.837,11200000.0
2009-04-22 16:17:00,54.83,54.844,54.821,54.836,17600000.0
2009-04-22 16:18:00,54.807,54.807,54.782,54.79,12800000.0
2009-04-22 16:19:00,54.795,54.795,54.771,54.771,11200000.0
2009-04-22 16:20:00,54.787,54.802,54.783,54.802,11200000.0
2009-04-22 16:21:00,54.778,54.844,54.778,54.844,11200000.0
2009-04-22 16:22:00,54.874,54.886,54.864,54.864,11200000.0
2009-04-22 16:23:00,54.869,54.916,54.869,54.916,12800000.0
2009-04-22 16:24:00,54.916,54.927,54.916,54.924,11200000.0
2009-04-22 16:25:00,54.95,54.966,54.932,54.944,12800000.0
2009-04-22 16:26:00,54.968,54.969,54.947,54.947,12800000.0
2009-04-22 16:27:00,54.94,54.946,54.937,54.945,17600000.0
2009-04-22 16:28:00,54.955,54.958,54.941,54.941,11200000.0
2009-04-22 16:29:00,54.933,54.933,54.916,54.919,14800000.0
2009-04-22 16:30:00,54.916,54.923,54.886,54.886,14400000.0
2009-04-22 16:31:00,54.836,54.836,54.793,54.793,14400000.0
2009-04-22 16:32:00,54.825,54.843,54.825,54.84,8000000.0
2009-04-22 16:33:00,54.826,54.826,54.807,54.814,9600000.0
2009-04-22 16:34:00,54.807,54.807,54.758,54.767,17600000.0
2009-04-22 16:35:00,54.78,54.831,54.78,54.831,12800000.0
2009-04-22 16:36:00,54.822,54.844,54.808,54.844,11200000.0
2009-04-22 16:37:00,54.826,54.835,54.8,54.8,12800000.0
2009-04-22 16:38:00,54.781,54.781,54.768,54.778,14400000.0
2009-04-22 16:39:00,54.785,54.802,54.781,54.788,12800000.0
2009-04-22 16:40:00,54.783,54.824,54.783,54.824,17600000.0
2009-04-22 16:41:00,54.819,54.819,54.782,54.782,12800000.0
2009-04-22 16:42:00,54.773,54.777,54.759,54.77,11200000.0
2009-04-22 16:43:00,54.769,54.769,54.754,54.755,12800000.0
2009-04-22 16:44:00,54.764,54.771,54.759,54.76,11200000.0
2009-04-22 16:45:00,54.77,54.777,54.77,54.775,10600000.0
2009-04-22 16:46:00,54.76,54.771,54.752,54.762,14400000.0
2009-04-22 16:47:00,54.761,54.766,54.72,54.72,17600000.0
2009-04-22 16:48:00,54.727,54.732,54.704,54.704,11200000.0
2009-04-22 16:49:00,54.694,54.701,54.682,54.682,13200000.0
2009-04-22 16:50:00,54.681,54.692,54.674,54.686,17600000.0
2009-04-22 16:51:00,54.689,54.689,54.615,54.615,11200000.0
2009-04-22 16:52:00,54.665,54.683,54.66,54.678,17600000.0
2009-04-22 16:53:00,54.67,54.675,54.659,54.659,18000000.0
2009-04-22 16:54:00,54.656,54.656,54.627,54.63,11200000.0
2009-04-22 16:55:00,54.627,54.674,54.627,54.674,14400000.0
2009-04-22 16:56:00,54.676,54.697,54.671,54.687,12800000.0
2009-04-22 16:57:00,54.711,54.729,54.704,54.704,16000000.0
2009-04-22 16:58:00,54.671,54.671,54.65,54.664,12800000.0
2009-04-22 16:59:00,54.644,54.644,54.608,54.621,12800000.0
2009-04-22 17:00:00,54.603,54.612,54.579,54.579,11200000.0
2009-04-22 17:01:00,54.556,54.586,54.482,54.582,12800000.0
2009-04-22 17:02:00,54.579,54.602,54.579,54.602,16000000.0
2009-04-22 17:03:00,54.618,54.618,54.581,54.581,11200000.0
2009-04-22 17:04:00,54.597,54.597,54.563,54.563,11200000.0
2009-04-22 17:05:00,54.567,54.577,54.566,54.566,17000000.0
2009-04-22 17:06:00,54.557,54.583,54.554,54.583,11200000.0
2009-04-22 17:07:00,54.593,54.593,54.58,54.592,11200000.0
2009-04-22 17:08:00,54.594,54.594,54.58,54.582,17600000.0
2009-04-22 17:09:00,54.585,54.602,54.585,54.602,16000000.0
2009-04-22 17:10:00,54.598,54.599,54.593,54.593,11200000.0
2009-04-22 17:11:00,54.606,54.606,54.589,54.589,12800000.0
2009-04-22 17:12:00,54.582,54.584,54.553,54.583,12800000.0
2009-04-22 17:13:00,54.593,54.604,54.593,54.597,12800000.0
2009-04-22 17:14:00,54.59,54.59,54.571,54.588,12800000.0
2009-04-22 17:15:00,54.589,54.589,54.58,54.58,12800000.0
2009-04-22 17:16:00,54.579,54.584,54.578,54.582,11200000.0
2009-04-22 17:17:00,54.577,54.609,54.562,54.609,11200000.0
2009-04-22 17:18:00,54.633,54.651,54.633,54.647,12800000.0
2009-04-22 17:19:00,54.657,54.657,54.644,54.644,16000000.0
2009-04-22 17:20:00,54.644,54.656,54.633,54.656,11200000.0
2009-04-22 17:21:00,54.676,54.676,54.654,54.659,12800000.0
2009-04-22 17:22:00,54.663,54.683,54.592,54.683,11200000.0
2009-04-22 17:23:00,54.684,54.684,54.669,54.675,11200000.0
2009-04-22 17:24:00,54.672,54.692,54.672,54.692,11200000.0
2009-04-22 17:25:00,54.702,54.719,54.697,54.697,11200000.0
2009-04-22 17:26:00,54.698,54.724,54.698,54.724,11200000.0
2009-04-22 17:27:00,54.742,54.75,54.742,54.743,17600000.0
2009-04-22 17:28:00,54.723,54.723,54.701,54.706,12800000.0
2009-04-22 17:29:00,54.701,54.714,54.698,54.698,12800000.0
2009-04-22 17:30:00,54.735,54.745,54.732,54.741,11200000.0
2009-04-22 17:31:00,54.737,54.772,54.737,54.772,12800000.0
2009-04-22 17:32:00,54.787,54.787,54.753,54.753,11200000.0
2009-04-22 17:33:00,54.745,54.761,54.745,54.757,12800000.0
2009-04-22 17:34:00,54.756,54.772,54.744,54.772,11200000.0
2009-04-22 17:35:00,54.766,54.766,54.748,54.748,12800000.0
2009-04-22 17:36:00,54.75,54.751,54.737,54.748,11200000.0
2009-04-22 17:37:00,54.762,54.771,54.755,54.757,11200000.0
2009-04-22 17:38:00,54.749,54.762,54.748,54.753,8000000.0
2009-04-22 17:39:00,54.754,54.776,54.754,54.773,17600000.0
2009-04-22 17:40:00,54.776,54.776,54.766,54.77,11200000.0
2009-04-22 17:41:00,54.776,54.8,54.776,54.8,11200000.0
2009-04-22 17:42:00,54.821,54.852,54.821,54.851,11200000.0
2009-04-22 17:43:00,54.835,54.836,54.801,54.801,12200000.0
2009-04-22 17:44:00,54.799,54.804,54.795,54.795,12800000.0
2009-04-22 17:45:00,54.801,54.816,54.801,54.816,11200000.0
2009-04-22 17:46:00,54.826,54.835,54.819,54.833,12800000.0
2009-04-22 17:47:00,54.832,54.846,54.814,54.846,12800000.0
2009-04-22 17:48:00,54.851,54.851,54.828,54.832,11200000.0
2009-04-22 17:49:00,54.809,54.809,54.796,54.796,11200000.0
2009-04-22 17:50:00,54.763,54.765,54.746,54.763,12800000.0
2009-04-22 17:51:00,54.759,54.759,54.738,54.743,11200000.0
2009-04-22 17:52:00,54.752,54.759,54.738,54.738,12800000.0
2009-04-22 17:53:00,54.728,54.729,54.719,54.723,17600000.0
2009-04-22 17:54:00,54.713,54.727,54.713,54.727,8400000.0
2009-04-22 17:55:00,54.735,54.744,54.735,54.744,12800000.0
2009-04-22 17:56:00,54.735,54.76,54.735,54.76,11200000.0
2009-04-22 17:57:00,54.779,54.801,54.779,54.8,16000000.0
2009-04-22 17:58:00,54.795,54.807,54.795,54.799,12800000.0
2009-04-22 17:59:00,54.804,54.814,54.78,54.814,11200000.0
2009-04-22 18:00:00,54.81,54.81,54.787,54.787,17600000.0
2009-04-22 18:01:00,54.793,54.824,54.718,54.786,17600000.0
2009-04-22 18:02:00,54.774,54.793,54.774,54.793,8000000.0
2009-04-22 18:03:00,54.792,54.814,54.792,54.814,12800000.0
2009-04-22 18:04:00,54.816,54.835,54.812,54.812,11200000.0
2009-04-22 18:05:00,54.81,54.844,54.81,54.844,17600000.0
2009-04-22 18:06:00,54.842,54.842,54.801,54.801,12800000.0
2009-04-22 18:07:00,54.792,54.821,54.785,54.821,11200000.0
2009-04-22 18:08:00,54.805,54.805,54.79,54.798,16000000.0
2009-04-22 18:09:00,54.801,54.802,54.797,54.799,16000000.0
2009-04-22 18:10:00,54.793,54.843,54.793,54.843,12800000.0
2009-04-22 18:11:00,54.842,54.844,54.832,54.837,11200000.0
2009-04-22 18:12:00,54.824,54.83,54.821,54.83,12800000.0
2009-04-22 18:13:00,54.814,54.835,54.814,54.832,11200000.0
2009-04-22 18:14:00,54.828,54.831,54.824,54.825,12800000.0
2009-04-22 18:15:00,54.814,54.818,54.791,54.791,8000000.0
2009-04-22 18:16:00,54.793,54.797,54.785,54.785,12800000.0
2009-04-22 18:17:00,54.767,54.78,54.762,54.78,11600000.0
2009-04-22 18:18:00,54.767,54.767,54.744,54.746,11200000.0
2009-04-22 18:19:00,54.725,54.738,54.725,54.728,16000000.0
2009-04-22 18:20:00,54.71,54.71,54.674,54.674,12800000.0
2009-04-22 18:21:00,54.669,54.681,54.669,54.679,11200000.0
2009-04-22 18:22:00,54.674,54.674,54.592,54.644,16000000.0
2009-04-22 18:23:00,54.646,54.662,54.639,54.658,16000000.0
2009-04-22 18:24:00,54.668,54.669,54.656,54.656,12800000.0
2009-04-22 18:25:00,54.655,54.666,54.655,54.657,11200000.0
2009-04-22 18:26:00,54.624,54.625,54.615,54.623,13200000.0
2009-04-22 18:27:00,54.588,54.588,54.538,54.538,14400000.0
2009-04-22 18:28:00,54.529,54.552,54.529,54.536,12800000.0
2009-04-22 18:29:00,54.52,54.537,54.517,54.517,12800000.0
2009-04-22 18:30:00,54.507,54.507,54.482,54.486,11200000.0
2009-04-22 18:31:00,54.489,54.489,54.462,54.462,12800000.0
2009-04-22 18:32:00,54.483,54.545,54.483,54.541,11200000.0
2009-04-22 18:33:00,54.533,54.533,54.486,54.486,11200000.0
2009-04-22 18:34:00,54.48,54.489,54.477,54.489,12800000.0
2009-04-22 18:35:00,54.488,54.488,54.463,54.463,12800000.0
2009-04-22 18:36:00,54.457,54.457,54.428,54.428,12800000.0
2009-04-22 18:37:00,54.445,54.484,54.445,54.484,17600000.0
2009-04-22 18:38:00,54.502,54.502,54.468,54.468,11200000.0
2009-04-22 18:39:00,54.478,54.517,54.478,54.505,16000000.0
2009-04-22 18:40:00,54.507,54.531,54.507,54.531,12800000.0
2009-04-22 18:41:00,54.543,54.554,54.532,54.532,14400000.0
2009-04-22 18:42:00,54.493,54.493,54.467,54.469,11200000.0
2009-04-22 18:43:00,54.454,54.455,54.432,54.432,12800000.0
2009-04-22 18:44:00,54.429,54.439,54.409,54.409,11200000.0
2009-04-22 18:45:00,54.364,54.364,54.326,54.328,11200000.0
2009-04-22 18:46:00,54.323,54.323,54.306,54.306,11200000.0
2009-04-22 18:47:00,54.305,54.305,54.28,54.28,12800000.0
2009-04-22 18:48:00,54.284,54.287,54.263,54.274,12800000.0
2009-04-22 18:49:00,54.299,54.299,54.279,54.28,12800000.0
2009-04-22 18:50:00,54.297,54.297,54.277,54.28,17600000.0
2009-04-22 18:51:00,54.273,54.273,54.257,54.26,12800000.0
2009-04-22 18:52:00,54.267,54.285,54.267,54.285,12800000.0
2009-04-22 18:53:00,54.27,54.27,54.249,54.268,12800000.0
2009-04-22 18:54:00,54.273,54.293,54.273,54.293,11200000.0
2009-04-22 18:55:00,54.315,54.345,54.315,54.344,11200000.0
2009-04-22 18:56:00,54.358,54.383,54.351,54.383,16000000.0
2009-04-22 18:57:00,54.395,54.4,54.369,54.379,11200000.0
2009-04-22 18:58:00,54.364,54.369,54.354,54.354,11200000.0
2009-04-22 18:59:00,54.356,54.373,54.356,54.37,17600000.0
2009-04-22 19:00:00,54.36,54.361,54.35,54.361,12800000.0
2009-04-22 19:01:00,54.372,54.403,54.372,54.389,12800000.0
2009-04-22 19:02:00,54.398,54.398,54.384,54.384,11200000.0
2009-04-22 19:03:00,54.394,54.394,54.35,54.352,12800000.0
2009-04-22 19:04:00,54.349,54.37,54.349,54.369,16000000.0
2009-04-22 19:05:00,54.384,54.404,54.384,54.397,14400000.0
2009-04-22 19:06:00,54.385,54.385,54.367,54.367,16000000.0
2009-04-22 19:07:00,54.37,54.406,54.37,54.406,11200000.0
2009-04-22 19:08:00,54.398,54.401,54.385,54.385,17600000.0
2009-04-22 19:09:00,54.38,54.405,54.38,54.404,12800000.0
2009-04-22 19:10:00,54.395,54.403,54.384,54.403,17600000.0
2009-04-22 19:11:00,54.392,54.392,54.367,54.367,12800000.0
2009-04-22 19:12:00,54.367,54.395,54.367,54.388,11600000.0
2009-04-22 19:13:00,54.354,54.358,54.35,54.354,11200000.0
2009-04-22 19:14:00,54.363,54.377,54.36,54.36,16000000.0
2009-04-22 19:15:00,54.362,54.37,54.362,54.37,12800000.0
2009-04-22 19:16:00,54.372,54.405,54.372,54.402,12800000.0
2009-04-22 19:17:00,54.405,54.408,54.394,54.401,12800000.0
2009-04-22 19:18:00,54.397,54.405,54.395,54.395,17600000.0
2009-04-22 19:19:00,54.399,54.403,54.393,54.396,16400000.0
2009-04-22 19:20:00,54.398,54.417,54.398,54.4,16000000.0
2009-04-22 19:21:00,54.422,54.438,54.418,54.438,16000000.0
2009-04-22 19:22:00,54.443,54.448,54.437,54.44,11200000.0
2009-04-22 19:23:00,54.438,54.444,54.432,54.437,17600000.0
2009-04-22 19:24:00,54.433,54.438,54.418,54.425,17600000.0
2009-04-22 19:25:00,54.419,54.428,54.419,54.426,17600000.0
2009-04-22 19:26:00,54.434,54.453,54.434,54.453,11200000.0
2009-04-22 19:27:00,54.479,54.494,54.479,54.482,11200000.0
2009-04-22 19:28:00,54.494,54.506,54.492,54.492,12800000.0
2009-04-22 19:29:00,54.506,54.506,54.492,54.492,11200000.0
2009-04-22 19:30:00,54.495,54.498,54.492,54.495,14400000.0
2009-04-22 19:31:00,54.487,54.491,54.481,54.491,17600000.0
2009-04-22 19:32:00,54.475,54.487,54.475,54.487,12800000.0
2009-04-22 19:33:00,54.491,54.491,54.48,54.486,12800000.0
2009-04-22 19:34:00,54.506,54.525,54.505,54.525,12800000.0
2009-04-22 19:35:00,54.516,54.546,54.516,54.546,17600000.0
2009-04-22 19:36:00,54.556,54.574,54.553,54.574,11200000.0
2009-04-22 19:37:00,54.589,54.592,54.577,54.577,11600000.0
2009-04-22 19:38:00,54.576,54.615,54.576,54.615,9600000.0
2009-04-22 19:39:00,54.628,54.637,54.626,54.626,11200000.0
2009-04-22 19:40:00,54.631,54.646,54.631,54.642,14400000.0
2009-04-22 19:41:00,54.639,54.642,54.61,54.61,12800000.0
2009-04-22 19:42:00,54.594,54.594,54.586,54.591,12800000.0
2009-04-22 19:43:00,54.561,54.564,54.555,54.555,11200000.0
2009-04-22 19:44:00,54.569,54.583,54.56,54.562,16000000.0
2009-04-22 19:45:00,54.546,54.546,54.525,54.536,11200000.0
2009-04-22 19:46:00,54.517,54.517,54.504,54.504,8000000.0
2009-04-22 19:47:00,54.505,54.511,54.496,54.496,16000000.0
2009-04-22 19:48:00,54.509,54.531,54.509,54.531,11200000.0
2009-04-22 19:49:00,54.536,54.539,54.516,54.531,12800000.0
2009-04-22 19:50:00,54.524,54.528,54.505,54.505,12800000.0
2009-04-22 19:51:00,54.522,54.529,54.514,54.525,12800000.0
2009-04-22 19:52:00,54.526,54.526,54.515,54.524,11200000.0
2009-04-22 19:53:00,54.512,54.512,54.494,54.502,17600000.0
2009-04-22 19:54:00,54.502,54.505,54.497,54.503,14400000.0
2009-04-22 19:55:00,54.497,54.497,54.479,54.493,11200000.0
2009-04-22 19:56:00,54.489,54.489,54.4,54.4,11200000.0
2009-04-22 19:57:00,54.385,54.386,54.378,54.384,12800000.0
2009-04-22 19:58:00,54.375,54.375,54.362,54.362,8000000.0
2009-04-22 19:59:00,54.358,54.378,54.348,54.361,14400000.0
2009-04-22 20:00:00,54.347,54.348,54.33,54.348,13200000.0
2009-04-22 20:01:00,54.362,54.377,54.362,54.372,11200000.0
2009-04-22 20:02:00,54.377,54.382,54.373,54.373,9600000.0
2009-04-22 20:03:00,54.385,54.39,54.385,54.388,8000000.0
2009-04-22 20:04:00,54.384,54.396,54.377,54.393,12800000.0
2009-04-22 20:05:00,54.387,54.387,54.377,54.382,12800000.0
2009-04-22 20:06:00,54.385,54.395,54.376,54.395,12800000.0
2009-04-22 20:07:00,54.419,54.464,54.419,54.464,16000000.0
2009-04-22 20:08:00,54.495,54.512,54.495,54.509,12800000.0
2009-04-22 20:09:00,54.504,54.504,54.48,54.498,17600000.0
2009-04-22 20:10:00,54.473,54.473,54.44,54.445,17600000.0
2009-04-22 20:11:00,54.446,54.446,54.437,54.441,8000000.0
2009-04-22 20:12:00,54.434,54.44,54.428,54.431,14400000.0
2009-04-22 20:13:00,54.429,54.429,54.399,54.399,11200000.0
2009-04-22 20:14:00,54.41,54.42,54.406,54.42,14400000.0
2009-04-22 20:15:00,54.441,54.464,54.441,54.464,11200000.0
2009-04-22 20:16:00,54.472,54.478,54.468,54.468,12800000.0
2009-04-22 20:17:00,54.476,54.476,54.458,54.462,12800000.0
2009-04-22 20:18:00,54.458,54.465,54.455,54.465,12800000.0
2009-04-22 20:19:00,54.462,54.468,54.462,54.462,11200000.0
2009-04-22 20:20:00,54.47,54.521,54.47,54.521,11200000.0
2009-04-22 20:21:00,54.563,54.61,54.563,54.61,11200000.0
2009-04-22 20:22:00,54.598,54.599,54.591,54.599,11200000.0
2009-04-22 20:23:00,54.595,54.595,54.58,54.582,16000000.0
2009-04-22 20:24:00,54.565,54.588,54.555,54.584,16000000.0
2009-04-22 20:25:00,54.586,54.587,54.578,54.583,12800000.0
2009-04-22 20:26:00,54.587,54.592,54.584,54.588,17600000.0
2009-04-22 20:27:00,54.592,54.605,54.592,54.596,12800000.0
2009-04-22 20:28:00,54.572,54.588,54.555,54.555,17600000.0
2009-04-22 20:29:00,54.589,54.589,54.574,54.577,12800000.0
2009-04-22 20:30:00,54.594,54.632,54.594,54.632,14400000.0
2009-04-22 20:31:00,54.651,54.656,54.649,54.653,14400000.0
2009-04-22 20:32:00,54.665,54.676,54.665,54.676,8400000.0
2009-04-22 20:33:00,54.684,54.698,54.677,54.698,16000000.0
2009-04-22 20:34:00,54.708,54.71,54.693,54.705,16000000.0
2009-04-22 20:35:00,54.691,54.709,54.691,54.698,16000000.0
2009-04-22 20:36:00,54.702,54.706,54.7,54.706,11200000.0
2009-04-22 20:37:00,54.696,54.708,54.696,54.706,8000000.0
2009-04-22 20:38:00,54.71,54.73,54.71,54.73,12800000.0
2009-04-22 20:39:00,54.75,54.757,54.742,54.757,16000000.0
2009-04-22 20:40:00,54.778,54.801,54.778,54.801,12800000.0
2009-04-22 20:41:00,54.797,54.814,54.796,54.814,9600000.0
2009-04-22 20:42:00,54.824,54.83,54.814,54.83,12800000.0
2009-04-22 20:43:00,54.814,54.814,54.785,54.785,8000000.0
2009-04-22 20:44:00,54.763,54.763,54.742,54.761,11200000.0
2009-04-22 20:45:00,54.745,54.776,54.745,54.776,8000000.0
2009-04-22 20:46:00,54.784,54.804,54.784,54.797,12800000.0
2009-04-22 20:47:00,54.792,54.792,54.761,54.761,11200000.0
2009-04-22 20:48:00,54.755,54.777,54.755,54.777,12800000.0
2009-04-22 20:49:00,54.774,54.779,54.763,54.779,11200000.0
2009-04-22 20:50:00,54.763,54.763,54.756,54.757,12800000.0
2009-04-22 20:51:00,54.791,54.823,54.791,54.823,11200000.0
2009-04-22 20:52:00,54.829,54.829,54.808,54.808,11200000.0
2009-04-22 20:53:00,54.807,54.822,54.807,54.822,12800000.0
2009-04-22 20:54:00,54.829,54.858,54.822,54.858,11200000.0
2009-04-22 20:55:00,54.85,54.85,54.821,54.821,12800000.0
2009-04-22 20:56:00,54.815,54.83,54.815,54.821,12800000.0
2009-04-22 20:57:00,54.806,54.811,54.782,54.782,11200000.0
2009-04-22 20:58:00,54.779,54.779,54.717,54.717,17600000.0
2009-04-22 20:59:00,54.715,54.725,54.639,54.718,14400000.0
2009-04-22 21:00:00,54.703,54.704,54.686,54.699,12800000.0
2009-04-22 21:01:00,54.699,54.699,54.677,54.677,17600000.0
2009-04-22 21:02:00,54.676,54.692,54.675,54.689,11200000.0
2009-04-22 21:03:00,54.695,54.703,54.692,54.697,12800000.0
2009-04-22 21:04:00,54.677,54.696,54.666,54.696,11200000.0
2009-04-22 21:05:00,54.703,54.71,54.701,54.71,14400000.0
2009-04-22 21:06:00,54.715,54.717,54.703,54.712,17600000.0
2009-04-22 21:07:00,54.716,54.716,54.705,54.711,12800000.0
2009-04-22 21:08:00,54.71,54.726,54.71,54.722,12800000.0
2009-04-22 21:09:00,54.717,54.717,54.697,54.697,12800000.0
2009-04-22 21:10:00,54.703,54.738,54.703,54.738,12800000.0
2009-04-22 21:11:00,54.757,54.757,54.738,54.745,12800000.0
2009-04-22 21:12:00,54.753,54.774,54.753,54.774,12800000.0
2009-04-22 21:13:00,54.773,54.788,54.773,54.788,11200000.0
2009-04-22 21:14:00,54.786,54.786,54.77,54.77,17600000.0
2009-04-22 21:15:00,54.786,54.795,54.782,54.792,17600000.0
2009-04-22 21:16:00,54.803,54.815,54.802,54.814,12800000.0
2009-04-22 21:17:00,54.819,54.819,54.785,54.785,12800000.0
2009-04-22 21:18:00,54.77,54.77,54.743,54.743,4800000.0
2009-04-22 21:19:00,54.73,54.735,54.714,54.735,12800000.0
2009-04-22 21:20:00,54.732,54.735,54.724,54.724,9600000.0
2009-04-22 21:21:00,54.69,54.713,54.69,54.703,9600000.0
2009-04-22 21:22:00,54.73,54.735,54.73,54.735,3200000.0
2009-04-22 21:23:00,54.735,54.739,54.727,54.728,8000000.0
2009-04-22 21:24:00,54.718,54.718,54.684,54.684,12800000.0
2009-04-22 21:25:00,54.669,54.673,54.648,54.667,11200000.0
2009-04-22 21:26:00,54.674,54.687,54.67,54.681,17600000.0
2009-04-22 21:27:00,54.695,54.711,54.695,54.706,11200000.0
2009-04-22 21:28:00,54.702,54.719,54.702,54.704,12800000.0
2009-04-22 21:29:00,54.677,54.705,54.677,54.691,12800000.0
2009-04-22 21:30:00,54.687,54.687,54.676,54.679,12800000.0
2009-04-22 21:31:00,54.671,54.68,54.67,54.68,11200000.0
2009-04-22 21:32:00,54.653,54.653,54.647,54.65,11200000.0
2009-04-22 21:33:00,54.671,54.689,54.671,54.689,11200000.0
2009-04-22 21:34:00,54.671,54.679,54.67,54.677,11200000.0
2009-04-22 21:35:00,54.689,54.689,54.677,54.677,11200000.0
2009-04-22 21:36:00,54.68,54.684,54.678,54.682,17600000.0
2009-04-22 21:37:00,54.673,54.673,54.626,54.626,12800000.0
2009-04-22 21:38:00,54.599,54.599,54.55,54.55,12800000.0
2009-04-22 21:39:00,54.522,54.533,54.521,54.531,12800000.0
2009-04-22 21:40:00,54.529,54.529,54.522,54.529,9600000.0
2009-04-22 21:41:00,54.523,54.523,54.498,54.498,14400000.0
2009-04-22 21:42:00,54.488,54.488,54.473,54.483,10000000.0
2009-04-22 21:43:00,54.473,54.481,54.472,54.479,17600000.0
2009-04-22 21:44:00,54.46,54.484,54.457,54.46,17600000.0
2009-04-22 21:45:00,54.472,54.472,54.448,54.448,14400000.0
2009-04-22 21:46:00,54.451,54.463,54.451,54.459,8000000.0
2009-04-22 21:47:00,54.439,54.439,54.421,54.421,12800000.0
2009-04-22 21:48:00,54.423,54.423,54.406,54.419,17600000.0
2009-04-22 21:49:00,54.413,54.413,54.401,54.413,14400000.0
2009-04-22 21:50:00,54.416,54.426,54.416,54.426,11200000.0
2009-04-22 21:51:00,54.431,54.431,54.325,54.408,12800000.0
2009-04-22 21:52:00,54.414,54.416,54.409,54.409,12800000.0
2009-04-22 21:53:00,54.401,54.421,54.4,54.421,17600000.0
2009-04-22 21:54:00,54.412,54.415,54.401,54.412,14400000.0
2009-04-22 21:55:00,54.419,54.424,54.413,54.413,10600000.0
2009-04-22 21:56:00,54.415,54.416,54.404,54.404,12800000.0
2009-04-22 21:57:00,54.378,54.382,54.374,54.377,12800000.0
2009-04-22 21:58:00,54.382,54.391,54.374,54.374,16000000.0
2009-04-22 21:59:00,54.378,54.391,54.378,54.387,14400000.0
2009-04-22 22:00:00,54.374,54.38,54.366,54.375,12800000.0
2009-04-22 22:01:00,54.374,54.379,54.365,54.379,12800000.0
2009-04-22 22:02:00,54.38,54.382,54.37,54.374,12800000.0
2009-04-22 22:03:00,54.345,54.345,54.294,54.294,11200000.0
2009-04-22 22:04:00,54.216,54.283,54.216,54.283,11200000.0
2009-04-22 22:05:00,54.279,54.279,54.251,54.251,17600000.0
2009-04-22 22:06:00,54.262,54.262,54.239,54.245,17600000.0
2009-04-22 22:07:00,54.236,54.254,54.228,54.254,12800000.0
2009-04-22 22:08:00,54.245,54.245,54.237,54.245,11200000.0
2009-04-22 22:09:00,54.229,54.24,54.221,54.221,11200000.0
2009-04-22 22:10:00,54.24,54.254,54.231,54.231,17600000.0
2009-04-22 22:11:00,54.241,54.248,54.232,54.232,14400000.0
2009-04-22 22:12:00,54.231,54.245,54.231,54.245,11200000.0
2009-04-22 22:13:00,54.252,54.257,54.252,54.253,16000000.0
2009-04-22 22:14:00,54.253,54.26,54.253,54.253,16000000.0
2009-04-22 22:15:00,54.261,54.279,54.261,54.274,12800000.0
2009-04-22 22:16:00,54.272,54.275,54.265,54.275,12800000.0
2009-04-22 22:17:00,54.268,54.277,54.264,54.275,11200000.0
2009-04-22 22:18:00,54.269,54.272,54.264,54.272,12800000.0
2009-04-22 22:19:00,54.274,54.275,54.266,54.266,14400000.0
2009-04-22 22:20:00,54.26,54.26,54.247,54.252,11200000.0
2009-04-22 22:21:00,54.258,54.263,54.249,54.263,13200000.0
2009-04-22 22:22:00,54.259,54.26,54.25,54.252,11200000.0
2009-04-22 22:23:00,54.248,54.255,54.244,54.251,12800000.0
2009-04-22 22:24:00,54.247,54.256,54.247,54.251,12800000.0
2009-04-22 22:25:00,54.258,54.258,54.249,54.257,17600000.0
2009-04-22 22:26:00,54.259,54.259,54.251,54.251,11200000.0
2009-04-22 22:27:00,54.241,54.255,54.241,54.254,9600000.0
2009-04-22 22:28:00,54.239,54.267,54.239,54.252,17600000.0
2009-04-22 22:29:00,54.265,54.277,54.26,54.277,9600000.0
2009-04-22 22:30:00,54.279,54.28,54.273,54.278,12800000.0
2009-04-22 22:31:00,54.297,54.312,54.297,54.304,10600000.0
2009-04-22 22:32:00,54.321,54.321,54.307,54.307,12800000.0
2009-04-22 22:33:00,54.306,54.306,54.293,54.301,12800000.0
2009-04-22 22:34:00,54.311,54.322,54.309,54.322,12800000.0
2009-04-22 22:35:00,54.323,54.323,54.314,54.317,11200000.0
2009-04-22 22:36:00,54.314,54.328,54.314,54.324,12800000.0
2009-04-22 22:37:00,54.346,54.364,54.344,54.364,16000000.0
2009-04-22 22:38:00,54.361,54.37,54.354,54.364,17600000.0
2009-04-22 22:39:00,54.361,54.368,54.356,54.368,11200000.0
2009-04-22 22:40:00,54.377,54.385,54.336,54.336,16400000.0
2009-04-22 22:41:00,54.31,54.353,54.31,54.351,12800000.0
2009-04-22 22:42:00,54.354,54.363,54.347,54.363,11200000.0
2009-04-22 22:43:00,54.345,54.387,54.345,54.387,11200000.0
2009-04-22 22:44:00,54.375,54.375,54.337,54.351,16000000.0
2009-04-22 22:45:00,54.351,54.371,54.351,54.355,12800000.0
2009-04-22 22:46:00,54.349,54.349,54.341,54.344,12800000.0
2009-04-22 22:47:00,54.339,54.348,54.338,54.348,12800000.0
2009-04-22 22:48:00,54.353,54.365,54.344,54.355,12800000.0
2009-04-22 22:49:00,54.36,54.362,54.353,54.354,11200000.0
2009-04-22 22:50:00,54.344,54.353,54.344,54.352,11200000.0
2009-04-22 22:51:00,54.357,54.357,54.344,54.353,12800000.0
2009-04-22 22:52:00,54.348,54.353,54.332,54.347,14400000.0
2009-04-22 22:53:00,54.352,54.354,54.346,54.351,11200000.0
2009-04-22 22:54:00,54.339,54.34,54.33,54.337,11200000.0
2009-04-22 22:55:00,54.347,54.359,54.347,54.355,12800000.0
2009-04-22 22:56:00,54.378,54.387,54.373,54.379,12800000.0
2009-04-22 22:57:00,54.37,54.396,54.37,54.396,11200000.0
2009-04-22 22:58:00,54.375,54.378,54.369,54.377,14400000.0
2009-04-22 22:59:00,54.364,54.372,54.352,54.372,11200000.0
2009-04-22 23:00:00,54.358,54.365,54.358,54.359,12800000.0
2009-04-22 23:01:00,54.353,54.354,54.345,54.345,11200000.0
2009-04-22 23:02:00,54.353,54.357,54.351,54.355,12800000.0
2009-04-22 23:03:00,54.365,54.366,54.353,54.366,17600000.0
2009-04-22 23:04:00,54.393,54.398,54.372,54.398,11600000.0
2009-04-22 23:05:00,54.371,54.376,54.349,54.376,11200000.0
2009-04-22 23:06:00,54.386,54.386,54.369,54.369,17600000.0
2009-04-22 23:07:00,54.376,54.376,54.359,54.359,12800000.0
2009-04-22 23:08:00,54.365,54.391,54.365,54.391,11200000.0
2009-04-22 23:09:00,54.393,54.393,54.377,54.38,11200000.0
2009-04-22 23:10:00,54.373,54.373,54.356,54.369,16400000.0
2009-04-22 23:11:00,54.352,54.352,54.27,54.319,17600000.0
2009-04-22 23:12:00,54.297,54.336,54.297,54.336,8000000.0
2009-04-22 23:13:00,54.338,54.338,54.322,54.322,8000000.0
2009-04-22 23:14:00,54.325,54.346,54.325,54.346,8000000.0
2009-04-22 23:15:00,54.335,54.341,54.302,54.302,13200000.0
2009-04-22 23:17:00,54.289,54.291,54.277,54.291,17600000.0
2009-04-22 23:18:00,54.293,54.316,54.293,54.316,12800000.0
2009-04-22 23:19:00,54.317,54.323,54.312,54.315,12800000.0
2009-04-22 23:20:00,54.342,54.35,54.334,54.337,12800000.0
2009-04-22 23:21:00,54.333,54.34,54.326,54.326,12800000.0
2009-04-22 23:22:00,54.292,54.334,54.292,54.31,12800000.0
2009-04-22 23:23:00,54.337,54.337,54.318,54.318,11200000.0
2009-04-22 23:24:00,54.328,54.339,54.328,54.339,12800000.0
2009-04-22 23:25:00,54.333,54.356,54.258,54.34,11200000.0
2009-04-22 23:26:00,54.303,54.313,54.303,54.31,16000000.0
2009-04-22 23:27:00,54.348,54.365,54.34,54.365,16000000.0
2009-04-22 23:28:00,54.368,54.368,54.352,54.359,12800000.0
2009-04-22 23:29:00,54.328,54.35,54.325,54.325,11200000.0
2009-04-22 23:30:00,54.359,54.373,54.359,54.373,12800000.0
2009-04-22 23:31:00,54.365,54.367,54.358,54.358,11200000.0
2009-04-22 23:32:00,54.378,54.378,54.359,54.367,17600000.0
2009-04-22 23:33:00,54.363,54.364,54.349,54.351,12800000.0
2009-04-22 23:34:00,54.366,54.371,54.358,54.364,14400000.0
2009-04-22 23:35:00,54.357,54.376,54.356,54.376,12800000.0
2009-04-22 23:36:00,54.374,54.383,54.372,54.383,12800000.0
2009-04-22 23:37:00,54.374,54.374,54.348,54.348,16000000.0
2009-04-22 23:38:00,54.386,54.388,54.383,54.385,11200000.0
2009-04-22 23:39:00,54.374,54.382,54.373,54.374,12800000.0
2009-04-22 23:40:00,54.358,54.376,54.353,54.368,12800000.0
2009-04-22 23:41:00,54.35,54.355,54.345,54.35,14400000.0
2009-04-22 23:42:00,54.366,54.368,54.35,54.368,14400000.0
2009-04-22 23:43:00,54.364,54.376,54.357,54.365,11200000.0
2009-04-22 23:44:00,54.334,54.334,54.319,54.319,12800000.0
2009-04-22 23:45:00,54.32,54.33,54.298,54.301,16000000.0
2009-04-22 23:46:00,54.32,54.32,54.294,54.294,11200000.0
2009-04-22 23:47:00,54.289,54.314,54.289,54.302,12800000.0
2009-04-22 23:48:00,54.292,54.295,54.256,54.262,12800000.0
2009-04-22 23:49:00,54.289,54.297,54.278,54.297,17600000.0
2009-04-22 23:50:00,54.316,54.333,54.316,54.329,11200000.0
2009-04-22 23:51:00,54.329,54.329,54.316,54.319,12800000.0
2009-04-22 23:52:00,54.322,54.334,54.313,54.334,14400000.0
2009-04-22 23:53:00,54.33,54.333,54.324,54.327,13800000.0
2009-04-22 23:54:00,54.332,54.338,54.332,54.336,11200000.0
2009-04-22 23:55:00,54.345,54.348,54.333,54.34,12800000.0
2009-04-22 23:56:00,54.339,54.34,54.331,54.336,12800000.0
2009-04-22 23:57:00,54.349,54.351,54.337,54.343,12800000.0
2009-04-22 23:58:00,54.344,54.35,54.341,54.341,11200000.0
2009-04-22 23:59:00,54.338,54.36,54.338,54.358,14400000.0
2009-04-23 00:00:00,54.355,54.371,54.352,54.371,12800000.0
2009-04-23 00:01:00,54.377,54.377,54.367,54.373,11200000.0
2009-04-23 00:02:00,54.356,54.364,54.356,54.363,12800000.0
2009-04-23 00:03:00,54.366,54.366,54.351,54.36,11200000.0
2009-04-23 00:04:00,54.338,54.369,54.334,54.362,14400000.0
2009-04-23 00:05:00,54.38,54.387,54.366,54.385,12800000.0
2009-04-23 00:06:00,54.39,54.407,54.378,54.4,11200000.0
2009-04-23 00:07:00,54.404,54.438,54.404,54.438,16400000.0
2009-04-23 00:08:00,54.463,54.481,54.463,54.463,13200000.0
2009-04-23 00:09:00,54.468,54.492,54.468,54.492,12800000.0
2009-04-23 00:10:00,54.49,54.49,54.463,54.463,12800000.0
2009-04-23 00:11:00,54.458,54.459,54.451,54.458,11200000.0
2009-04-23 00:12:00,54.462,54.474,54.462,54.468,11200000.0
2009-04-23 00:13:00,54.469,54.475,54.461,54.47,12800000.0
2009-04-23 00:14:00,54.463,54.463,54.457,54.457,11200000.0
2009-04-23 00:15:00,54.453,54.454,54.429,54.429,11200000.0
2009-04-23 00:16:00,54.429,54.44,54.426,54.44,11200000.0
2009-04-23 00:17:00,54.424,54.445,54.424,54.445,12800000.0
2009-04-23 00:18:00,54.431,54.442,54.431,54.442,11200000.0
2009-04-23 00:19:00,54.451,54.463,54.451,54.463,11200000.0
2009-04-23 00:20:00,54.448,54.451,54.387,54.44,14400000.0
2009-04-23 00:21:00,54.437,54.441,54.433,54.434,11200000.0
2009-04-23 00:22:00,54.437,54.458,54.437,54.458,18000000.0
2009-04-23 00:23:00,54.459,54.474,54.459,54.47,12200000.0
2009-04-23 00:24:00,54.476,54.479,54.464,54.479,17600000.0
2009-04-23 00:25:00,54.484,54.489,54.475,54.481,11200000.0
2009-04-23 00:26:00,54.487,54.493,54.485,54.485,11200000.0
2009-04-23 00:27:00,54.485,54.491,54.484,54.484,12800000.0
2009-04-23 00:28:00,54.483,54.503,54.483,54.496,12800000.0
2009-04-23 00:29:00,54.506,54.506,54.475,54.475,14400000.0
2009-04-23 00:30:00,54.484,54.486,54.471,54.471,12800000.0
2009-04-23 00:31:00,54.484,54.497,54.472,54.497,12800000.0
2009-04-23 00:32:00,54.465,54.49,54.465,54.49,14400000.0
2009-04-23 00:33:00,54.509,54.509,54.483,54.496,11200000.0
2009-04-23 00:34:00,54.489,54.496,54.487,54.487,17600000.0
2009-04-23 00:35:00,54.494,54.494,54.486,54.489,11200000.0
2009-04-23 00:36:00,54.492,54.505,54.492,54.503,12800000.0
2009-04-23 00:37:00,54.501,54.506,54.495,54.506,14400000.0
2009-04-23 00:38:00,54.516,54.516,54.5,54.506,14400000.0
2009-04-23 00:39:00,54.499,54.499,54.493,54.493,11200000.0
2009-04-23 00:40:00,54.49,54.505,54.49,54.505,12800000.0
2009-04-23 00:41:00,54.493,54.506,54.493,54.506,11200000.0
2009-04-23 00:42:00,54.513,54.513,54.494,54.504,11200000.0
2009-04-23 00:43:00,54.506,54.509,54.498,54.498,12800000.0
2009-04-23 00:44:00,54.502,54.506,54.502,54.503,9600000.0
2009-04-23 00:45:00,54.495,54.5,54.489,54.5,16000000.0
2009-04-23 00:46:00,54.497,54.504,54.497,54.502,16000000.0
2009-04-23 00:47:00,54.501,54.505,54.496,54.502,11200000.0
2009-04-23 00:48:00,54.5,54.508,54.5,54.506,8000000.0
2009-04-23 00:49:00,54.507,54.518,54.494,54.518,16000000.0
2009-04-23 00:50:00,54.522,54.522,54.51,54.51,11200000.0
2009-04-23 00:51:00,54.534,54.54,54.528,54.538,11200000.0
2009-04-23 00:52:00,54.529,54.566,54.529,54.566,12800000.0
2009-04-23 00:53:00,54.56,54.574,54.56,54.569,16000000.0
2009-04-23 00:54:00,54.581,54.581,54.563,54.563,16000000.0
2009-04-23 00:55:00,54.542,54.547,54.537,54.544,11200000.0
2009-04-23 00:56:00,54.545,54.545,54.531,54.542,14400000.0
2009-04-23 00:57:00,54.544,54.544,54.519,54.519,17600000.0
2009-04-23 00:58:00,54.523,54.525,54.51,54.517,11200000.0
2009-04-23 00:59:00,54.52,54.555,54.517,54.555,12800000.0
2009-04-23 01:00:00,54.573,54.581,54.573,54.581,11200000.0
2009-04-23 01:01:00,54.512,54.581,54.512,54.581,11200000.0
2009-04-23 01:02:00,54.616,54.632,54.616,54.624,11200000.0
2009-04-23 01:03:00,54.617,54.622,54.597,54.597,11200000.0
2009-04-23 01:04:00,54.608,54.615,54.604,54.607,11200000.0
2009-04-23 01:05:00,54.602,54.617,54.602,54.608,12800000.0
2009-04-23 01:06:00,54.59,54.603,54.588,54.596,11200000.0
2009-04-23 01:07:00,54.599,54.602,54.598,54.602,11200000.0
2009-04-23 01:08:00,54.614,54.614,54.596,54.608,11200000.0
2009-04-23 01:09:00,54.603,54.605,54.585,54.599,12800000.0
2009-04-23 01:10:00,54.599,54.599,54.589,54.589,17600000.0
2009-04-23 01:11:00,54.502,54.602,54.502,54.574,11200000.0
2009-04-23 01:12:00,54.565,54.575,54.565,54.575,12800000.0
2009-04-23 01:13:00,54.592,54.594,54.585,54.586,11200000.0
2009-04-23 01:14:00,54.591,54.591,54.586,54.586,11200000.0
2009-04-23 01:15:00,54.582,54.585,54.576,54.581,11200000.0
2009-04-23 01:16:00,54.574,54.583,54.564,54.564,11200000.0
2009-04-23 01:17:00,54.541,54.541,54.5,54.505,11600000.0
2009-04-23 01:18:00,54.483,54.501,54.477,54.501,11200000.0
2009-04-23 01:19:00,54.47,54.47,54.441,54.441,16000000.0
2009-04-23 01:20:00,54.438,54.458,54.438,54.439,16000000.0
2009-04-23 01:21:00,54.449,54.46,54.448,54.46,17600000.0
2009-04-23 01:22:00,54.461,54.474,54.461,54.474,12800000.0
2009-04-23 01:23:00,54.495,54.51,54.495,54.504,12800000.0
2009-04-23 01:24:00,54.53,54.53,54.508,54.53,12800000.0
2009-04-23 01:25:00,54.533,54.533,54.517,54.523,9000000.0
2009-04-23 01:26:00,54.535,54.539,54.527,54.536,11200000.0
2009-04-23 01:27:00,54.526,54.53,54.501,54.501,11200000.0
2009-04-23 01:28:00,54.512,54.517,54.508,54.508,12800000.0
2009-04-23 01:29:00,54.504,54.505,54.497,54.504,12800000.0
2009-04-23 01:30:00,54.508,54.508,54.5,54.5,11200000.0
2009-04-23 01:31:00,54.525,54.535,54.523,54.535,12800000.0
2009-04-23 01:32:00,54.53,54.53,54.525,54.526,11200000.0
2009-04-23 01:33:00,54.528,54.534,54.511,54.511,12800000.0
2009-04-23 01:34:00,54.493,54.5,54.491,54.498,17600000.0
2009-04-23 01:35:00,54.489,54.496,54.481,54.496,11200000.0
2009-04-23 01:36:00,54.496,54.502,54.492,54.499,9600000.0
2009-04-23 01:37:00,54.461,54.461,54.415,54.425,14400000.0
2009-04-23 01:38:00,54.42,54.43,54.42,54.43,8000000.0
2009-04-23 01:39:00,54.431,54.431,54.339,54.425,12800000.0
2009-04-23 01:40:00,54.428,54.428,54.416,54.416,12800000.0
2009-04-23 01:41:00,54.423,54.429,54.42,54.42,12800000.0
2009-04-23 01:42:00,54.431,54.438,54.429,54.438,9600000.0
2009-04-23 01:43:00,54.439,54.441,54.434,54.435,11200000.0
2009-04-23 01:44:00,54.437,54.445,54.431,54.435,11200000.0
2009-04-23 01:45:00,54.424,54.432,54.424,54.43,8000000.0
2009-04-23 01:46:00,54.439,54.455,54.439,54.454,11200000.0
2009-04-23 01:47:00,54.472,54.473,54.443,54.462,17600000.0
2009-04-23 01:48:00,54.473,54.474,54.459,54.471,13200000.0
2009-04-23 01:49:00,54.471,54.478,54.471,54.473,16000000.0
2009-04-23 01:50:00,54.483,54.483,54.471,54.481,16000000.0
2009-04-23 01:51:00,54.47,54.472,54.451,54.466,17600000.0
2009-04-23 01:52:00,54.45,54.461,54.448,54.454,13200000.0
2009-04-23 01:53:00,54.452,54.452,54.438,54.44,14400000.0
2009-04-23 01:54:00,54.438,54.444,54.436,54.444,12800000.0
2009-04-23 01:55:00,54.443,54.446,54.437,54.437,11200000.0
2009-04-23 01:56:00,54.443,54.443,54.432,54.434,16000000.0
2009-04-23 01:57:00,54.425,54.425,54.4,54.4,11200000.0
2009-04-23 01:58:00,54.377,54.377,54.356,54.376,17600000.0
2009-04-23 01:59:00,54.391,54.414,54.391,54.414,6400000.0
2009-04-23 02:00:00,54.426,54.445,54.426,54.445,11200000.0
2009-04-23 02:01:00,54.476,54.517,54.476,54.517,11200000.0
2009-04-23 02:02:00,54.524,54.535,54.524,54.529,19200000.0
2009-04-23 02:03:00,54.538,54.545,54.533,54.533,12800000.0
2009-04-23 02:04:00,54.504,54.504,54.501,54.501,11200000.0
2009-04-23 02:05:00,54.532,54.549,54.53,54.549,12800000.0
2009-04-23 02:06:00,54.578,54.594,54.575,54.575,17600000.0
2009-04-23 02:07:00,54.56,54.576,54.56,54.576,20800000.0
2009-04-23 02:08:00,54.573,54.576,54.565,54.565,17600000.0
2009-04-23 02:09:00,54.571,54.598,54.571,54.598,14400000.0
2009-04-23 02:10:00,54.605,54.61,54.596,54.603,12800000.0
2009-04-23 02:11:00,54.632,54.632,54.604,54.619,12200000.0
2009-04-23 02:12:00,54.619,54.625,54.602,54.602,11200000.0
2009-04-23 02:13:00,54.597,54.598,54.582,54.582,16000000.0
2009-04-23 02:14:00,54.598,54.6,54.592,54.6,12800000.0
2009-04-23 02:15:00,54.581,54.581,54.545,54.545,11200000.0
2009-04-23 02:16:00,54.541,54.544,54.541,54.542,8000000.0
2009-04-23 02:17:00,54.531,54.532,54.524,54.53,11200000.0
2009-04-23 02:18:00,54.531,54.531,54.505,54.505,12800000.0
2009-04-23 02:19:00,54.497,54.525,54.487,54.525,9600000.0
2009-04-23 02:20:00,54.523,54.534,54.523,54.534,14400000.0
2009-04-23 02:21:00,54.528,54.542,54.523,54.542,17600000.0
2009-04-23 02:22:00,54.542,54.546,54.536,54.536,16000000.0
2009-04-23 02:23:00,54.546,54.546,54.536,54.543,11200000.0
2009-04-23 02:24:00,54.528,54.533,54.523,54.525,12800000.0
2009-04-23 02:25:00,54.527,54.528,54.521,54.523,24000000.0
2009-04-23 02:26:00,54.508,54.508,54.493,54.499,11200000.0
2009-04-23 02:27:00,54.487,54.489,54.482,54.489,12800000.0
2009-04-23 02:28:00,54.485,54.5,54.48,54.484,16000000.0
2009-04-23 02:29:00,54.495,54.498,54.489,54.494,11200000.0
2009-04-23 02:30:00,54.499,54.503,54.493,54.495,16000000.0
2009-04-23 02:31:00,54.501,54.501,54.491,54.493,14400000.0
2009-04-23 02:32:00,54.491,54.491,54.479,54.482,16000000.0
2009-04-23 02:33:00,54.475,54.483,54.475,54.479,11200000.0
2009-04-23 02:34:00,54.478,54.483,54.477,54.483,11200000.0
2009-04-23 02:35:00,54.481,54.481,54.473,54.477,12800000.0
2009-04-23 02:36:00,54.487,54.492,54.476,54.492,16000000.0
2009-04-23 02:37:00,54.481,54.481,54.465,54.47,12800000.0
2009-04-23 02:38:00,54.461,54.461,54.436,54.436,11600000.0
2009-04-23 02:39:00,54.449,54.451,54.444,54.444,19200000.0
2009-04-23 02:40:00,54.442,54.447,54.432,54.432,11200000.0
2009-04-23 02:41:00,54.424,54.427,54.418,54.418,12800000.0
2009-04-23 02:42:00,54.403,54.403,54.395,54.399,12800000.0
2009-04-23 02:43:00,54.368,54.368,54.357,54.362,25600000.0
2009-04-23 02:44:00,54.37,54.392,54.37,54.392,17600000.0
2009-04-23 02:45:00,54.386,54.386,54.353,54.353,9600000.0
2009-04-23 02:46:00,54.315,54.36,54.315,54.352,17600000.0
2009-04-23 02:47:00,54.365,54.37,54.365,54.365,8000000.0
2009-04-23 02:48:00,54.37,54.37,54.36,54.36,11200000.0
2009-04-23 02:49:00,54.334,54.334,54.28,54.28,10000000.0
2009-04-23 02:50:00,54.288,54.297,54.283,54.297,16000000.0
2009-04-23 02:51:00,54.291,54.294,54.286,54.294,16000000.0
2009-04-23 02:52:00,54.285,54.294,54.275,54.294,11200000.0
2009-04-23 02:53:00,54.287,54.287,54.217,54.27,12800000.0
2009-04-23 02:54:00,54.245,54.248,54.241,54.245,12800000.0
2009-04-23 02:55:00,54.237,54.256,54.237,54.256,12800000.0
2009-04-23 02:56:00,54.237,54.237,54.21,54.217,22400000.0
2009-04-23 02:57:00,54.213,54.218,54.211,54.212,11200000.0
2009-04-23 02:58:00,54.219,54.219,54.211,54.212,9600000.0
2009-04-23 02:59:00,54.207,54.207,54.184,54.196,16000000.0
2009-04-23 03:00:00,54.188,54.188,54.165,54.165,11200000.0
2009-04-23 03:01:00,54.171,54.177,54.164,54.164,12800000.0
2009-04-23 03:02:00,54.157,54.164,54.151,54.164,12800000.0
2009-04-23 03:03:00,54.161,54.173,54.156,54.171,12800000.0
2009-04-23 03:04:00,54.18,54.196,54.18,54.188,28800000.0
2009-04-23 03:05:00,54.2,54.214,54.2,54.214,8000000.0
2009-04-23 03:06:00,54.212,54.216,54.212,54.212,8000000.0
2009-04-23 03:07:00,54.196,54.211,54.196,54.205,11200000.0
2009-04-23 03:08:00,54.209,54.209,54.19,54.196,17600000.0
2009-04-23 03:09:00,54.207,54.217,54.202,54.202,11200000.0
2009-04-23 03:10:00,54.155,54.155,54.127,54.137,16000000.0
2009-04-23 03:11:00,54.158,54.205,54.158,54.205,9600000.0
2009-04-23 03:12:00,54.209,54.229,54.209,54.226,12800000.0
2009-04-23 03:13:00,54.229,54.239,54.22,54.239,14400000.0
2009-04-23 03:14:00,54.23,54.23,54.206,54.209,11200000.0
2009-04-23 03:15:00,54.205,54.209,54.187,54.208,8000000.0
2009-04-23 03:16:00,54.21,54.214,54.198,54.198,11200000.0
2009-04-23 03:17:00,54.209,54.209,54.191,54.191,12800000.0
2009-04-23 03:18:00,54.2,54.214,54.2,54.214,12800000.0
2009-04-23 03:19:00,54.215,54.218,54.207,54.208,16000000.0
2009-04-23 03:20:00,54.202,54.202,54.178,54.179,12800000.0
2009-04-23 03:21:00,54.169,54.178,54.169,54.175,17600000.0
2009-04-23 03:22:00,54.177,54.188,54.177,54.183,12800000.0
2009-04-23 03:23:00,54.161,54.164,54.153,54.164,17600000.0
2009-04-23 03:24:00,54.154,54.165,54.146,54.153,28800000.0
2009-04-23 03:25:00,54.145,54.145,54.106,54.106,19200000.0
2009-04-23 03:26:00,54.1,54.104,54.096,54.096,13200000.0
2009-04-23 03:27:00,54.102,54.102,54.081,54.081,12800000.0
2009-04-23 03:28:00,54.089,54.089,54.05,54.05,11200000.0
2009-04-23 03:29:00,54.024,54.024,53.998,53.999,11200000.0
2009-04-23 03:30:00,53.987,53.987,53.963,53.981,12800000.0
2009-04-23 03:31:00,53.994,54.025,53.994,54.025,32000000.0
2009-04-23 03:32:00,54.048,54.08,54.048,54.08,8000000.0
2009-04-23 03:33:00,54.08,54.09,54.062,54.062,13200000.0
2009-04-23 03:34:00,54.041,54.043,54.004,54.004,16000000.0
2009-04-23 03:35:00,54.015,54.016,54.003,54.003,8000000.0
2009-04-23 03:36:00,54.007,54.018,54.007,54.018,8000000.0
2009-04-23 03:37:00,54.027,54.047,54.027,54.035,17600000.0
2009-04-23 03:38:00,54.059,54.071,54.059,54.071,12800000.0
2009-04-23 03:39:00,54.059,54.088,54.059,54.088,17600000.0
2009-04-23 03:40:00,54.088,54.088,54.078,54.078,12800000.0
2009-04-23 03:41:00,54.063,54.084,54.063,54.079,12800000.0
2009-04-23 03:42:00,54.099,54.13,54.099,54.112,17600000.0
2009-04-23 03:43:00,54.124,54.135,54.124,54.135,14400000.0
2009-04-23 03:44:00,54.129,54.129,54.119,54.129,28800000.0
2009-04-23 03:45:00,54.131,54.135,54.124,54.125,14400000.0
2009-04-23 03:46:00,54.107,54.108,54.103,54.103,12800000.0
2009-04-23 03:47:00,54.085,54.09,54.083,54.083,12800000.0
2009-04-23 03:48:00,54.081,54.123,54.081,54.123,16000000.0
2009-04-23 03:49:00,54.139,54.139,54.124,54.124,12800000.0
2009-04-23 03:50:00,54.093,54.098,53.992,53.992,16000000.0
2009-04-23 03:51:00,54.114,54.123,54.111,54.111,12800000.0
2009-04-23 03:52:00,54.107,54.107,54.093,54.093,12800000.0
2009-04-23 03:53:00,54.098,54.106,54.096,54.096,11200000.0
2009-04-23 03:54:00,54.102,54.108,54.097,54.105,11200000.0
2009-04-23 03:55:00,54.112,54.113,54.091,54.113,17600000.0
2009-04-23 03:56:00,54.116,54.121,54.106,54.116,12800000.0
2009-04-23 03:57:00,54.107,54.128,54.089,54.128,11200000.0
2009-04-23 03:58:00,54.143,54.143,54.135,54.135,12800000.0
2009-04-23 03:59:00,54.131,54.131,54.115,54.115,17600000.0
2009-04-23 04:00:00,54.11,54.13,54.11,54.127,8000000.0
2009-04-23 04:01:00,54.137,54.143,54.128,54.137,11200000.0
2009-04-23 04:02:00,54.145,54.155,54.137,54.155,12800000.0
2009-04-23 04:03:00,54.067,54.153,54.067,54.15,11200000.0
2009-04-23 04:04:00,54.139,54.159,54.129,54.159,12800000.0
2009-04-23 04:05:00,54.171,54.171,54.139,54.157,14400000.0
2009-04-23 04:06:00,54.156,54.172,54.156,54.172,9000000.0
2009-04-23 04:07:00,54.179,54.183,54.173,54.182,16400000.0
2009-04-23 04:08:00,54.184,54.192,54.175,54.19,12800000.0
2009-04-23 04:09:00,54.195,54.195,54.185,54.188,11200000.0
2009-04-23 04:10:00,54.195,54.201,54.189,54.195,16000000.0
2009-04-23 04:11:00,54.209,54.209,54.207,54.207,3200000.0
2009-04-23 04:12:00,54.226,54.244,54.226,54.234,12800000.0
2009-04-23 04:13:00,54.222,54.222,54.207,54.213,17600000.0
2009-04-23 04:14:00,54.217,54.231,54.211,54.231,11200000.0
2009-04-23 04:15:00,54.238,54.238,54.231,54.233,9600000.0
2009-04-23 04:16:00,54.217,54.217,54.18,54.18,4800000.0
2009-04-23 04:17:00,54.182,54.182,54.169,54.182,17600000.0
2009-04-23 04:18:00,54.181,54.189,54.17,54.17,12800000.0
2009-04-23 04:19:00,54.163,54.169,54.148,54.165,35600000.0
2009-04-23 04:20:00,54.181,54.183,54.174,54.178,12800000.0
2009-04-23 04:21:00,54.172,54.172,54.152,54.152,11200000.0
2009-04-23 04:22:00,54.171,54.172,54.16,54.16,12800000.0
2009-04-23 04:23:00,54.152,54.152,54.139,54.139,12800000.0
2009-04-23 04:24:00,54.128,54.132,54.125,54.125,16000000.0
2009-04-23 04:25:00,54.126,54.139,54.126,54.139,8000000.0
2009-04-23 04:26:00,54.131,54.141,54.131,54.134,12800000.0
2009-04-23 04:27:00,54.147,54.162,54.147,54.149,17600000.0
2009-04-23 04:28:00,54.154,54.158,54.148,54.153,12800000.0
2009-04-23 04:29:00,54.148,54.162,54.148,54.162,16000000.0
2009-04-23 04:30:00,54.161,54.175,54.161,54.175,12800000.0
2009-04-23 04:31:00,54.184,54.193,54.17,54.189,16000000.0
2009-04-23 04:32:00,54.183,54.189,54.174,54.174,11200000.0
2009-04-23 04:33:00,54.203,54.206,54.198,54.203,12800000.0
2009-04-23 04:34:00,54.196,54.198,54.19,54.192,14400000.0
2009-04-23 04:35:00,54.187,54.193,54.186,54.193,11200000.0
2009-04-23 04:36:00,54.186,54.186,54.174,54.179,11200000.0
2009-04-23 04:37:00,54.179,54.185,54.176,54.185,11200000.0
2009-04-23 04:38:00,54.187,54.196,54.183,54.183,9600000.0
2009-04-23 04:39:00,54.193,54.195,54.177,54.177,14400000.0
2009-04-23 04:40:00,54.156,54.184,54.156,54.173,12800000.0
2009-04-23 04:41:00,54.19,54.19,54.18,54.182,11600000.0
2009-04-23 04:42:00,54.182,54.182,54.17,54.173,12800000.0
2009-04-23 04:43:00,54.173,54.173,54.166,54.166,9600000.0
2009-04-23 04:44:00,54.173,54.18,54.166,54.18,12800000.0
2009-04-23 04:45:00,54.168,54.172,54.168,54.172,11200000.0
2009-04-23 04:46:00,54.173,54.177,54.172,54.176,12800000.0
2009-04-23 04:47:00,54.176,54.184,54.17,54.17,8000000.0
2009-04-23 04:48:00,54.159,54.165,54.159,54.165,11200000.0
2009-04-23 04:49:00,54.153,54.162,54.149,54.162,12800000.0
2009-04-23 04:50:00,54.155,54.163,54.136,54.163,17600000.0
2009-04-23 04:51:00,54.166,54.18,54.166,54.18,16400000.0
2009-04-23 04:52:00,54.139,54.165,54.139,54.162,13200000.0
2009-04-23 04:53:00,54.125,54.125,54.125,54.125,12800000.0
2009-04-23 04:54:00,54.174,54.174,54.143,54.143,33600000.0
2009-04-23 04:55:00,54.153,54.158,54.15,54.15,11200000.0
2009-04-23 04:56:00,54.147,54.147,54.129,54.141,16400000.0
2009-04-23 04:57:00,54.151,54.165,54.149,54.149,17600000.0
2009-04-23 04:58:00,54.144,54.153,54.144,54.153,8000000.0
2009-04-23 04:59:00,54.157,54.157,54.14,54.155,17600000.0
2009-04-23 05:00:00,54.158,54.166,54.158,54.164,8000000.0
2009-04-23 05:01:00,54.166,54.171,54.156,54.167,14400000.0
2009-04-23 05:02:00,54.163,54.165,54.159,54.162,9600000.0
2009-04-23 05:03:00,54.172,54.18,54.172,54.18,9600000.0
2009-04-23 05:04:00,54.17,54.177,54.167,54.177,12800000.0
2009-04-23 05:05:00,54.174,54.179,54.165,54.178,12800000.0
2009-04-23 05:06:00,54.177,54.178,54.163,54.172,17600000.0
2009-04-23 05:07:00,54.169,54.169,54.159,54.161,11200000.0
2009-04-23 05:08:00,54.17,54.17,54.16,54.165,14400000.0
2009-04-23 05:09:00,54.155,54.161,54.151,54.161,8000000.0
2009-04-23 05:10:00,54.153,54.155,54.148,54.149,12800000.0
2009-04-23 05:11:00,54.15,54.17,54.15,54.163,11200000.0
2009-04-23 05:12:00,54.169,54.174,54.166,54.166,11200000.0
2009-04-23 05:13:00,54.179,54.179,54.158,54.165,11200000.0
2009-04-23 05:14:00,54.158,54.168,54.152,54.168,14800000.0
2009-04-23 05:15:00,54.174,54.174,54.164,54.171,8000000.0
2009-04-23 05:16:00,54.135,54.16,54.135,54.143,16000000.0
2009-04-23 05:17:00,54.163,54.163,54.136,54.136,14400000.0
2009-04-23 05:18:00,54.177,54.179,54.17,54.171,11200000.0
2009-04-23 05:19:00,54.165,54.176,54.165,54.173,17600000.0
2009-04-23 05:20:00,54.162,54.171,54.162,54.166,9600000.0
2009-04-23 05:21:00,54.152,54.168,54.152,54.168,8000000.0
2009-04-23 05:22:00,54.179,54.179,54.161,54.161,25600000.0
2009-04-23 05:23:00,54.157,54.16,54.153,54.157,43200000.0
2009-04-23 05:24:00,54.159,54.159,54.14,54.146,12800000.0
2009-04-23 05:25:00,54.158,54.158,54.133,54.136,12200000.0
2009-04-23 05:26:00,54.146,54.174,54.146,54.168,11200000.0
2009-04-23 05:27:00,54.154,54.17,54.146,54.17,12800000.0
2009-04-23 05:28:00,54.168,54.178,54.168,54.177,11200000.0
2009-04-23 05:29:00,54.174,54.189,54.17,54.17,17600000.0
2009-04-23 05:30:00,54.177,54.184,54.173,54.177,16000000.0
2009-04-23 05:31:00,54.164,54.174,54.159,54.159,11200000.0
2009-04-23 05:32:00,54.158,54.159,54.149,54.149,12800000.0
2009-04-23 05:33:00,54.141,54.141,54.133,54.135,11200000.0
2009-04-23 05:34:00,54.129,54.131,54.123,54.127,16000000.0
2009-04-23 05:35:00,54.111,54.117,54.111,54.113,11200000.0
2009-04-23 05:36:00,54.113,54.129,54.113,54.117,12800000.0
2009-04-23 05:37:00,54.117,54.119,54.109,54.117,12800000.0
2009-04-23 05:38:00,54.122,54.133,54.111,54.133,9600000.0
2009-04-23 05:39:00,54.131,54.142,54.13,54.132,12800000.0
2009-04-23 05:40:00,54.13,54.13,54.117,54.119,12800000.0
2009-04-23 05:41:00,54.113,54.113,54.092,54.097,11200000.0
2009-04-23 05:42:00,54.096,54.096,54.092,54.096,19200000.0
2009-04-23 05:43:00,54.11,54.111,54.097,54.097,18000000.0
2009-04-23 05:44:00,54.092,54.099,54.092,54.098,14400000.0
2009-04-23 05:45:00,54.11,54.137,54.11,54.137,12800000.0
2009-04-23 05:46:00,54.137,54.147,54.132,54.132,12800000.0
2009-04-23 05:47:00,54.149,54.15,54.142,54.15,12800000.0
2009-04-23 05:48:00,54.15,54.157,54.147,54.151,11200000.0
2009-04-23 05:49:00,54.151,54.165,54.151,54.165,22400000.0
2009-04-23 05:50:00,54.164,54.166,54.144,54.144,12800000.0
2009-04-23 05:51:00,54.15,54.155,54.15,54.153,9600000.0
2009-04-23 05:52:00,54.149,54.15,54.14,54.15,16000000.0
2009-04-23 05:53:00,54.164,54.175,54.155,54.175,12800000.0
2009-04-23 05:54:00,54.166,54.175,54.166,54.173,11200000.0
2009-04-23 05:55:00,54.166,54.188,54.163,54.184,16000000.0
2009-04-23 05:56:00,54.177,54.195,54.177,54.195,17600000.0
2009-04-23 05:57:00,54.207,54.216,54.207,54.215,11200000.0
2009-04-23 05:58:00,54.229,54.229,54.2,54.2,11200000.0
2009-04-23 05:59:00,54.199,54.2,54.189,54.193,17600000.0
2009-04-23 06:00:00,54.197,54.206,54.196,54.206,8000000.0
2009-04-23 06:01:00,54.22,54.222,54.203,54.203,8000000.0
2009-04-23 06:02:00,54.211,54.254,54.211,54.254,17600000.0
2009-04-23 06:03:00,54.254,54.263,54.254,54.26,12800000.0
2009-04-23 06:04:00,54.244,54.25,54.238,54.238,12800000.0
2009-04-23 06:05:00,54.238,54.273,54.238,54.273,11200000.0
2009-04-23 06:06:00,54.266,54.285,54.266,54.285,11200000.0
2009-04-23 06:07:00,54.291,54.305,54.291,54.303,11200000.0
2009-04-23 06:08:00,54.299,54.304,54.292,54.302,18000000.0
2009-04-23 06:09:00,54.294,54.344,54.294,54.331,12800000.0
2009-04-23 06:10:00,54.345,54.372,54.345,54.372,11600000.0
2009-04-23 06:11:00,54.374,54.374,54.359,54.365,35200000.0
2009-04-23 06:12:00,54.364,54.364,54.35,54.35,11200000.0
2009-04-23 06:13:00,54.358,54.367,54.351,54.351,13800000.0
2009-04-23 06:14:00,54.359,54.362,54.353,54.355,17600000.0
2009-04-23 06:15:00,54.355,54.355,54.347,54.347,8000000.0
2009-04-23 06:16:00,54.342,54.347,54.342,54.343,8000000.0
2009-04-23 06:17:00,54.321,54.331,54.314,54.314,12800000.0
2009-04-23 06:18:00,54.31,54.31,54.212,54.212,11200000.0
2009-04-23 06:19:00,54.293,54.293,54.286,54.286,9600000.0
2009-04-23 06:20:00,54.284,54.285,54.275,54.275,12800000.0
2009-04-23 06:21:00,54.282,54.288,54.275,54.286,14400000.0
2009-04-23 06:22:00,54.294,54.314,54.291,54.314,16000000.0
2009-04-23 06:23:00,54.305,54.319,54.305,54.313,11200000.0
2009-04-23 06:24:00,54.315,54.317,54.309,54.311,14400000.0
2009-04-23 06:25:00,54.308,54.319,54.304,54.319,8000000.0
2009-04-23 06:26:00,54.265,54.313,54.265,54.307,11200000.0
2009-04-23 06:27:00,54.307,54.312,54.307,54.312,8000000.0
2009-04-23 06:28:00,54.312,54.316,54.312,54.314,16000000.0
2009-04-23 06:29:00,54.32,54.356,54.32,54.352,12800000.0
2009-04-23 06:30:00,54.349,54.355,54.347,54.352,26600000.0
2009-04-23 06:31:00,54.339,54.355,54.339,54.347,11200000.0
2009-04-23 06:32:00,54.351,54.356,54.349,54.354,22400000.0
2009-04-23 06:33:00,54.351,54.351,54.325,54.335,24000000.0
2009-04-23 06:34:00,54.338,54.402,54.338,54.386,17600000.0
2009-04-23 06:35:00,54.356,54.372,54.356,54.369,11200000.0
2009-04-23 06:36:00,54.371,54.371,54.345,54.351,12800000.0
2009-04-23 06:37:00,54.356,54.416,54.356,54.416,12800000.0
2009-04-23 06:38:00,54.453,54.458,54.45,54.45,8000000.0
2009-04-23 06:39:00,54.434,54.436,54.413,54.413,14400000.0
2009-04-23 06:40:00,54.43,54.434,54.426,54.428,17600000.0
2009-04-23 06:41:00,54.429,54.435,54.429,54.431,9600000.0
2009-04-23 06:42:00,54.436,54.455,54.431,54.455,13800000.0
2009-04-23 06:43:00,54.46,54.464,54.458,54.46,19200000.0
2009-04-23 06:44:00,54.447,54.455,54.446,54.449,11200000.0
2009-04-23 06:45:00,54.431,54.435,54.428,54.435,12800000.0
2009-04-23 06:46:00,54.438,54.438,54.421,54.429,16000000.0
2009-04-23 06:47:00,54.431,54.431,54.424,54.424,12800000.0
2009-04-23 06:48:00,54.419,54.419,54.391,54.402,12800000.0
2009-04-23 06:49:00,54.405,54.426,54.405,54.426,8000000.0
2009-04-23 06:50:00,54.43,54.441,54.429,54.439,11200000.0
2009-04-23 06:51:00,54.446,54.446,54.437,54.443,16000000.0
2009-04-23 06:52:00,54.426,54.438,54.41,54.438,14400000.0
2009-04-23 06:53:00,54.442,54.442,54.343,54.425,14400000.0
2009-04-23 06:54:00,54.41,54.411,54.402,54.407,14400000.0
2009-04-23 06:55:00,54.405,54.414,54.402,54.412,9600000.0
2009-04-23 06:56:00,54.402,54.41,54.402,54.409,8000000.0
2009-04-23 06:57:00,54.392,54.409,54.392,54.403,16000000.0
2009-04-23 06:58:00,54.392,54.414,54.392,54.412,11200000.0
2009-04-23 06:59:00,54.426,54.468,54.426,54.462,17600000.0
2009-04-23 07:00:00,54.475,54.48,54.475,54.475,11200000.0
2009-04-23 07:01:00,54.447,54.464,54.447,54.447,16000000.0
2009-04-23 07:02:00,54.471,54.481,54.471,54.477,12200000.0
2009-04-23 07:03:00,54.496,54.531,54.496,54.531,12800000.0
2009-04-23 07:04:00,54.544,54.557,54.541,54.557,8000000.0
2009-04-23 07:05:00,54.572,54.576,54.544,54.544,12800000.0
2009-04-23 07:06:00,54.568,54.575,54.56,54.575,16400000.0
2009-04-23 07:07:00,54.569,54.569,54.526,54.526,12800000.0
2009-04-23 07:08:00,54.519,54.519,54.512,54.512,28800000.0
2009-04-23 07:09:00,54.515,54.521,54.514,54.516,16000000.0
2009-04-23 07:10:00,54.531,54.541,54.531,54.537,19200000.0
2009-04-23 07:11:00,54.552,54.573,54.552,54.573,17600000.0
2009-04-23 07:12:00,54.567,54.587,54.567,54.575,8000000.0
2009-04-23 07:13:00,54.587,54.61,54.587,54.598,14400000.0
2009-04-23 07:14:00,54.589,54.589,54.581,54.584,12800000.0
2009-04-23 07:15:00,54.592,54.614,54.592,54.614,11200000.0
2009-04-23 07:16:00,54.614,54.618,54.609,54.614,14400000.0
2009-04-23 07:17:00,54.637,54.65,54.636,54.65,11200000.0
2009-04-23 07:18:00,54.654,54.654,54.644,54.652,11200000.0
2009-04-23 07:19:00,54.654,54.654,54.636,54.638,11200000.0
2009-04-23 07:20:00,54.655,54.681,54.655,54.675,14400000.0
2009-04-23 07:21:00,54.652,54.671,54.652,54.671,12800000.0
2009-04-23 07:22:00,54.676,54.7,54.676,54.7,12800000.0
2009-04-23 07:23:00,54.701,54.71,54.697,54.706,16000000.0
2009-04-23 07:24:00,54.695,54.701,54.691,54.697,17600000.0
2009-04-23 07:25:00,54.708,54.725,54.708,54.722,11200000.0
2009-04-23 07:26:00,54.73,54.749,54.725,54.749,12800000.0
2009-04-23 07:27:00,54.755,54.755,54.744,54.754,12800000.0
2009-04-23 07:28:00,54.757,54.799,54.757,54.771,12800000.0
2009-04-23 07:29:00,54.729,54.729,54.714,54.727,27200000.0
2009-04-23 07:30:00,54.74,54.751,54.663,54.75,16000000.0
2009-04-23 07:31:00,54.75,54.75,54.72,54.72,11200000.0
2009-04-23 07:32:00,54.668,54.677,54.668,54.676,12800000.0
2009-04-23 07:33:00,54.695,54.705,54.673,54.673,16000000.0
2009-04-23 07:34:00,54.693,54.699,54.684,54.684,11200000.0
2009-04-23 07:35:00,54.689,54.732,54.689,54.732,8000000.0
2009-04-23 07:36:00,54.738,54.753,54.735,54.749,12800000.0
2009-04-23 07:37:00,54.755,54.773,54.746,54.764,17600000.0
2009-04-23 07:38:00,54.793,54.811,54.789,54.808,16000000.0
2009-04-23 07:39:00,54.804,54.804,54.779,54.785,19200000.0
2009-04-23 07:40:00,54.771,54.771,54.76,54.76,11200000.0
2009-04-23 07:41:00,54.743,54.743,54.7,54.7,32000000.0
2009-04-23 07:42:00,54.677,54.677,54.627,54.627,33600000.0
2009-04-23 07:43:00,54.634,54.647,54.634,54.638,28800000.0
2009-04-23 07:44:00,54.641,54.641,54.625,54.625,8000000.0
2009-04-23 07:45:00,54.612,54.619,54.554,54.612,9600000.0
2009-04-23 07:46:00,54.633,54.678,54.633,54.678,27200000.0
2009-04-23 07:47:00,54.693,54.693,54.669,54.669,8000000.0
2009-04-23 07:48:00,54.687,54.7,54.687,54.688,11200000.0
2009-04-23 07:49:00,54.673,54.694,54.656,54.694,16000000.0
2009-04-23 07:50:00,54.684,54.723,54.684,54.723,11200000.0
2009-04-23 07:51:00,54.741,54.767,54.741,54.753,38400000.0
2009-04-23 07:52:00,54.749,54.749,54.73,54.73,9600000.0
2009-04-23 07:53:00,54.737,54.74,54.724,54.724,11200000.0
2009-04-23 07:54:00,54.722,54.722,54.701,54.701,12800000.0
2009-04-23 07:55:00,54.695,54.719,54.695,54.719,30400000.0
2009-04-23 07:56:00,54.715,54.737,54.715,54.737,8000000.0
2009-04-23 07:57:00,54.754,54.76,54.752,54.752,17600000.0
2009-04-23 07:58:00,54.749,54.749,54.736,54.736,11200000.0
2009-04-23 07:59:00,54.746,54.767,54.746,54.767,17600000.0
2009-04-23 08:00:00,54.755,54.755,54.729,54.73,8000000.0
2009-04-23 08:01:00,54.713,54.713,54.697,54.697,11200000.0
2009-04-23 08:02:00,54.691,54.697,54.688,54.697,9600000.0
2009-04-23 08:03:00,54.68,54.691,54.675,54.675,9600000.0
2009-04-23 08:04:00,54.662,54.676,54.662,54.676,11200000.0
2009-04-23 08:05:00,54.684,54.684,54.658,54.673,12800000.0
2009-04-23 08:06:00,54.692,54.696,54.681,54.696,12800000.0
2009-04-23 08:07:00,54.692,54.698,54.675,54.677,15400000.0
2009-04-23 08:08:00,54.677,54.677,54.667,54.675,12800000.0
2009-04-23 08:09:00,54.688,54.704,54.688,54.704,12800000.0
2009-04-23 08:10:00,54.699,54.699,54.679,54.679,30400000.0
2009-04-23 08:11:00,54.675,54.675,54.663,54.672,8000000.0
2009-04-23 08:12:00,54.658,54.665,54.658,54.664,17600000.0
2009-04-23 08:13:00,54.681,54.685,54.674,54.679,14400000.0
2009-04-23 08:14:00,54.678,54.681,54.662,54.681,16000000.0
2009-04-23 08:15:00,54.68,54.704,54.679,54.7,11200000.0
2009-04-23 08:16:00,54.729,54.754,54.729,54.753,19200000.0
2009-04-23 08:17:00,54.75,54.795,54.75,54.795,11200000.0
2009-04-23 08:18:00,54.825,54.827,54.816,54.825,11200000.0
2009-04-23 08:19:00,54.825,54.841,54.822,54.83,11200000.0
2009-04-23 08:20:00,54.846,54.85,54.839,54.839,12800000.0
2009-04-23 08:21:00,54.821,54.821,54.771,54.771,9600000.0
2009-04-23 08:22:00,54.772,54.787,54.77,54.782,11200000.0
2009-04-23 08:23:00,54.808,54.827,54.808,54.827,16000000.0
2009-04-23 08:24:00,54.818,54.818,54.805,54.806,17600000.0
2009-04-23 08:25:00,54.804,54.804,54.785,54.785,12800000.0
2009-04-23 08:26:00,54.772,54.784,54.745,54.784,11200000.0
2009-04-23 08:27:00,54.781,54.797,54.781,54.784,11200000.0
2009-04-23 08:28:00,54.784,54.788,54.781,54.781,12800000.0
2009-04-23 08:29:00,54.811,54.832,54.811,54.82,11600000.0
2009-04-23 08:30:00,54.814,54.814,54.799,54.799,12800000.0
2009-04-23 08:31:00,54.782,54.796,54.781,54.796,12800000.0
2009-04-23 08:32:00,54.799,54.804,54.799,54.803,14400000.0
2009-04-23 08:33:00,54.813,54.823,54.812,54.814,41600000.0
2009-04-23 08:34:00,54.817,54.821,54.811,54.821,11200000.0
2009-04-23 08:35:00,54.811,54.813,54.8,54.812,48000000.0
2009-04-23 08:36:00,54.811,54.815,54.795,54.804,16000000.0
2009-04-23 08:37:00,54.797,54.797,54.775,54.775,14800000.0
2009-04-23 08:38:00,54.772,54.772,54.764,54.771,17600000.0
2009-04-23 08:39:00,54.767,54.767,54.745,54.753,14400000.0
2009-04-23 08:40:00,54.733,54.733,54.72,54.728,11200000.0
2009-04-23 08:41:00,54.713,54.713,54.686,54.686,32000000.0
2009-04-23 08:42:00,54.689,54.704,54.689,54.704,14400000.0
2009-04-23 08:43:00,54.722,54.723,54.703,54.717,8000000.0
2009-04-23 08:44:00,54.688,54.706,54.685,54.706,9600000.0
2009-04-23 08:45:00,54.705,54.711,54.701,54.711,12800000.0
2009-04-23 08:46:00,54.711,54.711,54.7,54.702,9600000.0
2009-04-23 08:47:00,54.704,54.713,54.704,54.713,24400000.0
2009-04-23 08:48:00,54.709,54.71,54.698,54.703,30400000.0
2009-04-23 08:49:00,54.71,54.745,54.71,54.745,8000000.0
2009-04-23 08:50:00,54.746,54.76,54.745,54.76,13200000.0
2009-04-23 08:51:00,54.769,54.775,54.765,54.765,22400000.0
2009-04-23 08:52:00,54.755,54.767,54.749,54.749,35200000.0
2009-04-23 08:53:00,54.754,54.755,54.744,54.749,56000000.0
2009-04-23 08:54:00,54.747,54.747,54.733,54.733,22400000.0
2009-04-23 08:55:00,54.729,54.734,54.716,54.716,17600000.0
2009-04-23 08:56:00,54.718,54.73,54.717,54.728,14400000.0
2009-04-23 08:57:00,54.724,54.724,54.707,54.707,43200000.0
2009-04-23 08:58:00,54.697,54.702,54.688,54.689,19200000.0
2009-04-23 08:59:00,54.685,54.688,54.674,54.674,14400000.0
2009-04-23 09:00:00,54.644,54.644,54.6,54.605,32000000.0
2009-04-23 09:01:00,54.61,54.623,54.607,54.623,32000000.0
2009-04-23 09:02:00,54.63,54.63,54.623,54.626,19200000.0
2009-04-23 09:03:00,54.646,54.659,54.646,54.658,16000000.0
2009-04-23 09:04:00,54.651,54.651,54.637,54.637,22400000.0
2009-04-23 09:05:00,54.624,54.624,54.603,54.605,19200000.0
2009-04-23 09:06:00,54.606,54.625,54.606,54.625,30400000.0
2009-04-23 09:07:00,54.641,54.662,54.641,54.647,19200000.0
2009-04-23 09:08:00,54.654,54.678,54.654,54.678,12800000.0
2009-04-23 09:09:00,54.685,54.697,54.683,54.697,46400000.0
2009-04-23 09:10:00,54.693,54.696,54.678,54.696,23400000.0
2009-04-23 09:11:00,54.718,54.721,54.712,54.716,28800000.0
2009-04-23 09:12:00,54.721,54.738,54.721,54.726,14400000.0
2009-04-23 09:13:00,54.746,54.756,54.743,54.752,13200000.0
2009-04-23 09:14:00,54.762,54.787,54.762,54.787,12800000.0
2009-04-23 09:15:00,54.783,54.801,54.783,54.801,30400000.0
2009-04-23 09:16:00,54.796,54.796,54.785,54.794,49600000.0
2009-04-23 09:17:00,54.798,54.807,54.796,54.804,78400000.0
2009-04-23 09:18:00,54.8,54.805,54.792,54.795,71400000.0
2009-04-23 09:19:00,54.798,54.804,54.789,54.792,65600000.0
2009-04-23 09:20:00,54.786,54.81,54.786,54.81,76800000.0
2009-04-23 09:21:00,54.801,54.804,54.794,54.804,49600000.0
2009-04-23 09:22:00,54.801,54.806,54.798,54.801,36800000.0
2009-04-23 09:23:00,54.806,54.808,54.798,54.808,68200000.0
2009-04-23 09:24:00,54.796,54.81,54.793,54.809,43200000.0
2009-04-23 09:25:00,54.788,54.79,54.779,54.779,19200000.0
2009-04-23 09:26:00,54.775,54.775,54.761,54.761,32000000.0
2009-04-23 09:27:00,54.744,54.744,54.734,54.739,70400000.0
2009-04-23 09:28:00,54.754,54.755,54.747,54.747,8000000.0
2009-04-23 09:29:00,54.746,54.761,54.738,54.739,36800000.0
2009-04-23 09:30:00,54.749,54.756,54.749,54.756,25600000.0
2009-04-23 09:31:00,54.746,54.763,54.746,54.76,12800000.0
2009-04-23 09:32:00,54.758,54.758,54.704,54.704,33600000.0
2009-04-23 09:33:00,54.696,54.701,54.695,54.696,30400000.0
2009-04-23 09:34:00,54.667,54.673,54.657,54.664,33600000.0
2009-04-23 09:35:00,54.655,54.688,54.655,54.675,52800000.0
2009-04-23 09:36:00,54.695,54.695,54.676,54.677,46400000.0
2009-04-23 09:37:00,54.666,54.688,54.666,54.688,33600000.0
2009-04-23 09:38:00,54.687,54.692,54.683,54.692,12800000.0
2009-04-23 09:39:00,54.687,54.687,54.649,54.649,43200000.0
2009-04-23 09:40:00,54.64,54.667,54.64,54.657,46400000.0
2009-04-23 09:41:00,54.681,54.682,54.673,54.68,30400000.0
2009-04-23 09:42:00,54.674,54.693,54.666,54.693,43200000.0
2009-04-23 09:43:00,54.7,54.702,54.681,54.684,56000000.0
2009-04-23 09:44:00,54.685,54.704,54.685,54.704,30400000.0
2009-04-23 09:45:00,54.691,54.706,54.691,54.706,19200000.0
2009-04-23 09:46:00,54.703,54.703,54.68,54.685,27200000.0
2009-04-23 09:47:00,54.675,54.675,54.658,54.658,12800000.0
2009-04-23 09:48:00,54.65,54.65,54.627,54.631,9600000.0
2009-04-23 09:49:00,54.652,54.692,54.652,54.692,16000000.0
2009-04-23 09:50:00,54.695,54.695,54.685,54.686,33600000.0
2009-04-23 09:51:00,54.701,54.724,54.701,54.702,84800000.0
2009-04-23 09:52:00,54.709,54.716,54.709,54.709,11200000.0
2009-04-23 09:53:00,54.707,54.707,54.69,54.704,30400000.0
2009-04-23 09:54:00,54.709,54.71,54.702,54.706,12800000.0
2009-04-23 09:55:00,54.702,54.702,54.678,54.693,33600000.0
2009-04-23 09:56:00,54.693,54.693,54.669,54.669,36800000.0
2009-04-23 09:57:00,54.651,54.653,54.641,54.643,24000000.0
2009-04-23 09:58:00,54.667,54.67,54.658,54.658,32000000.0
2009-04-23 09:59:00,54.669,54.685,54.669,54.683,51200000.0
2009-04-23 10:00:00,54.683,54.689,54.678,54.688,62400000.0
2009-04-23 10:01:00,54.679,54.7,54.679,54.69,17600000.0
2009-04-23 10:02:00,54.691,54.696,54.681,54.681,36800000.0
2009-04-23 10:03:00,54.682,54.69,54.682,54.686,44800000.0
2009-04-23 10:04:00,54.682,54.695,54.682,54.684,39400000.0
2009-04-23 10:05:00,54.688,54.755,54.688,54.755,38400000.0
2009-04-23 10:06:00,54.763,54.763,54.745,54.745,33600000.0
2009-04-23 10:07:00,54.745,54.776,54.745,54.776,42600000.0
2009-04-23 10:08:00,54.799,54.824,54.799,54.82,49600000.0
2009-04-23 10:09:00,54.787,54.787,54.755,54.755,12800000.0
2009-04-23 10:10:00,54.777,54.813,54.777,54.808,46400000.0
2009-04-23 10:11:00,54.805,54.813,54.805,54.805,57600000.0
2009-04-23 10:12:00,54.805,54.805,54.793,54.793,57400000.0
2009-04-23 10:13:00,54.774,54.783,54.774,54.783,41600000.0
2009-04-23 10:14:00,54.791,54.796,54.785,54.785,30400000.0
2009-04-23 10:15:00,54.783,54.785,54.773,54.783,30400000.0
2009-04-23 10:16:00,54.786,54.79,54.778,54.778,17600000.0
2009-04-23 10:17:00,54.772,54.779,54.772,54.775,12800000.0
2009-04-23 10:18:00,54.773,54.784,54.773,54.784,12800000.0
2009-04-23 10:19:00,54.782,54.788,54.781,54.783,75200000.0
2009-04-23 10:20:00,54.804,54.841,54.804,54.841,16000000.0
2009-04-23 10:21:00,54.847,54.865,54.847,54.865,35200000.0
2009-04-23 10:22:00,54.871,54.871,54.854,54.857,16000000.0
2009-04-23 10:23:00,54.847,54.861,54.847,54.861,33600000.0
2009-04-23 10:24:00,54.863,54.863,54.836,54.85,43600000.0
2009-04-23 10:25:00,54.851,54.895,54.851,54.893,64000000.0
2009-04-23 10:26:00,54.902,54.902,54.855,54.855,36800000.0
2009-04-23 10:27:00,54.843,54.848,54.84,54.844,52800000.0
2009-04-23 10:28:00,54.858,54.878,54.858,54.878,88000000.0
2009-04-23 10:29:00,54.913,54.948,54.913,54.947,9600000.0
2009-04-23 10:30:00,54.949,54.956,54.931,54.956,27200000.0
2009-04-23 10:31:00,54.953,54.972,54.952,54.972,32000000.0
2009-04-23 10:32:00,54.969,54.97,54.96,54.963,46400000.0
2009-04-23 10:33:00,54.956,54.956,54.903,54.903,35200000.0
2009-04-23 10:34:00,54.888,54.888,54.851,54.862,17600000.0
2009-04-23 10:35:00,54.867,54.867,54.84,54.855,12800000.0
2009-04-23 10:36:00,54.887,54.902,54.887,54.891,11200000.0
2009-04-23 10:37:00,54.907,54.939,54.907,54.939,19200000.0
2009-04-23 10:38:00,54.936,54.939,54.892,54.892,28800000.0
2009-04-23 10:39:00,54.901,54.908,54.901,54.906,16000000.0
2009-04-23 10:40:00,54.901,54.901,54.881,54.881,24000000.0
2009-04-23 10:41:00,54.884,54.894,54.883,54.893,57600000.0
2009-04-23 10:42:00,54.86,54.861,54.837,54.861,38400000.0
2009-04-23 10:43:00,54.861,54.87,54.855,54.87,9600000.0
2009-04-23 10:44:00,54.876,54.882,54.875,54.877,19200000.0
2009-04-23 10:45:00,54.854,54.885,54.854,54.885,22400000.0
2009-04-23 10:46:00,54.882,54.882,54.868,54.874,28800000.0
2009-04-23 10:47:00,54.861,54.861,54.844,54.844,25600000.0
2009-04-23 10:48:00,54.842,54.842,54.833,54.833,38400000.0
2009-04-23 10:49:00,54.83,54.83,54.812,54.812,25600000.0
2009-04-23 10:50:00,54.806,54.815,54.806,54.812,59200000.0
2009-04-23 10:51:00,54.815,54.828,54.815,54.826,69200000.0
2009-04-23 10:52:00,54.838,54.843,54.834,54.834,35200000.0
2009-04-23 10:53:00,54.826,54.832,54.826,54.831,59600000.0
2009-04-23 10:54:00,54.833,54.841,54.83,54.841,54400000.0
2009-04-23 10:55:00,54.842,54.845,54.827,54.828,41600000.0
2009-04-23 10:56:00,54.822,54.825,54.809,54.817,44800000.0
2009-04-23 10:57:00,54.803,54.807,54.796,54.807,33600000.0
2009-04-23 10:58:00,54.808,54.818,54.807,54.816,40000000.0
2009-04-23 10:59:00,54.824,54.838,54.817,54.838,49000000.0
2009-04-23 11:00:00,54.84,54.863,54.829,54.863,51200000.0
2009-04-23 11:01:00,54.881,54.905,54.875,54.905,12800000.0
2009-04-23 11:02:00,54.909,54.909,54.899,54.9,19200000.0
2009-04-23 11:03:00,54.889,54.897,54.888,54.894,36800000.0
2009-04-23 11:04:00,54.882,54.882,54.854,54.854,27200000.0
2009-04-23 11:05:00,54.844,54.85,54.832,54.85,11200000.0
2009-04-23 11:06:00,54.84,54.841,54.83,54.835,30400000.0
2009-04-23 11:07:00,54.838,54.852,54.838,54.851,46400000.0
2009-04-23 11:08:00,54.865,54.878,54.864,54.874,32000000.0
2009-04-23 11:09:00,54.877,54.88,54.867,54.873,75200000.0
2009-04-23 11:10:00,54.874,54.892,54.874,54.882,36800000.0
2009-04-23 11:11:00,54.869,54.869,54.855,54.859,52800000.0
2009-04-23 11:12:00,54.848,54.848,54.805,54.81,70400000.0
2009-04-23 11:13:00,54.81,54.818,54.81,54.813,12800000.0
2009-04-23 11:14:00,54.803,54.808,54.798,54.798,57600000.0
2009-04-23 11:15:00,54.785,54.785,54.763,54.772,11200000.0
2009-04-23 11:16:00,54.77,54.77,54.761,54.77,17600000.0
2009-04-23 11:17:00,54.764,54.799,54.764,54.799,54400000.0
2009-04-23 11:18:00,54.797,54.815,54.793,54.813,73600000.0
2009-04-23 11:19:00,54.835,54.852,54.833,54.84,56000000.0
2009-04-23 11:20:00,54.854,54.866,54.849,54.849,35200000.0
2009-04-23 11:21:00,54.851,54.855,54.804,54.804,40000000.0
2009-04-23 11:22:00,54.801,54.813,54.794,54.806,41600000.0
2009-04-23 11:23:00,54.826,54.836,54.82,54.836,51200000.0
2009-04-23 11:24:00,54.805,54.825,54.797,54.825,52600000.0
2009-04-23 11:25:00,54.826,54.838,54.822,54.831,35200000.0
2009-04-23 11:26:00,54.829,54.849,54.826,54.849,27200000.0
2009-04-23 11:27:00,54.856,54.867,54.854,54.864,12800000.0
2009-04-23 11:28:00,54.847,54.848,54.836,54.839,41600000.0
2009-04-23 11:29:00,54.846,54.858,54.844,54.858,43200000.0
2009-04-23 11:30:00,54.862,54.864,54.86,54.864,11200000.0
2009-04-23 11:31:00,54.873,54.901,54.873,54.901,27200000.0
2009-04-23 11:32:00,54.92,54.923,54.899,54.899,35200000.0
2009-04-23 11:33:00,54.894,54.912,54.894,54.912,17600000.0
2009-04-23 11:34:00,54.929,54.929,54.918,54.918,33600000.0
2009-04-23 11:35:00,54.905,54.912,54.9,54.907,17000000.0
2009-04-23 11:36:00,54.917,54.938,54.917,54.938,43200000.0
2009-04-23 11:37:00,54.937,54.939,54.93,54.93,41600000.0
2009-04-23 11:38:00,54.924,54.93,54.917,54.92,27200000.0
2009-04-23 11:39:00,54.915,54.919,54.905,54.919,11200000.0
2009-04-23 11:40:00,54.923,54.923,54.893,54.901,22400000.0
2009-04-23 11:41:00,54.926,54.949,54.926,54.941,38400000.0
2009-04-23 11:42:00,54.922,54.933,54.919,54.921,38400000.0
2009-04-23 11:43:00,54.918,54.925,54.906,54.916,17000000.0
2009-04-23 11:44:00,54.927,54.95,54.927,54.95,59200000.0
2009-04-23 11:45:00,54.95,54.971,54.95,54.971,50000000.0
2009-04-23 11:46:00,54.959,54.959,54.926,54.934,11200000.0
2009-04-23 11:47:00,54.928,54.979,54.928,54.979,56000000.0
2009-04-23 11:48:00,54.977,54.988,54.976,54.988,14400000.0
2009-04-23 11:49:00,55.016,55.02,55.006,55.02,41600000.0
2009-04-23 11:50:00,55.008,55.014,54.993,55.002,44800000.0
2009-04-23 11:51:00,54.986,54.987,54.971,54.973,44800000.0
2009-04-23 11:52:00,54.964,54.964,54.934,54.936,32000000.0
2009-04-23 11:53:00,54.923,54.941,54.923,54.935,35200000.0
2009-04-23 11:54:00,54.925,54.925,54.911,54.919,48000000.0
2009-04-23 11:55:00,54.913,54.919,54.9,54.9,44800000.0
2009-04-23 11:56:00,54.893,54.91,54.893,54.91,64000000.0
2009-04-23 11:57:00,54.917,54.958,54.917,54.958,22400000.0
2009-04-23 11:58:00,54.975,54.991,54.975,54.991,41600000.0
2009-04-23 11:59:00,54.994,54.997,54.993,54.994,51200000.0
2009-04-23 12:00:00,54.987,55.0,54.983,55.0,36800000.0
2009-04-23 12:01:00,55.002,55.013,55.002,55.013,19200000.0
2009-04-23 12:02:00,55.007,55.009,54.999,54.999,12800000.0
2009-04-23 12:03:00,55.033,55.058,55.033,55.044,51200000.0
2009-04-23 12:04:00,55.041,55.041,55.013,55.013,24000000.0
2009-04-23 12:05:00,55.001,55.012,55.001,55.012,28800000.0
2009-04-23 12:06:00,55.003,55.009,54.99,55.006,23400000.0
2009-04-23 12:07:00,55.013,55.027,55.013,55.016,20800000.0
2009-04-23 12:08:00,55.049,55.067,55.031,55.064,43200000.0
2009-04-23 12:09:00,55.073,55.073,55.042,55.047,25600000.0
2009-04-23 12:10:00,55.037,55.073,55.035,55.07,11200000.0
2009-04-23 12:11:00,55.086,55.099,55.066,55.077,27200000.0
2009-04-23 12:12:00,55.075,55.075,55.06,55.068,30400000.0
2009-04-23 12:13:00,55.052,55.052,55.027,55.027,14400000.0
2009-04-23 12:14:00,55.014,55.017,55.003,55.017,16000000.0
2009-04-23 12:15:00,55.017,55.025,55.014,55.02,27200000.0
2009-04-23 12:16:00,55.027,55.027,55.003,55.003,27200000.0
2009-04-23 12:17:00,54.997,55.035,54.997,55.035,43600000.0
2009-04-23 12:18:00,55.024,55.024,55.011,55.02,25600000.0
2009-04-23 12:19:00,55.019,55.029,55.012,55.013,35200000.0
2009-04-23 12:20:00,55.001,55.001,54.951,54.956,36800000.0
2009-04-23 12:21:00,54.96,54.962,54.951,54.951,59200000.0
2009-04-23 12:22:00,54.937,54.956,54.934,54.956,30400000.0
2009-04-23 12:23:00,54.97,54.987,54.97,54.987,31400000.0
2009-04-23 12:24:00,54.98,54.996,54.98,54.996,33600000.0
2009-04-23 12:25:00,54.995,55.007,54.987,54.987,22400000.0
2009-04-23 12:26:00,54.985,54.989,54.981,54.981,30400000.0
2009-04-23 12:27:00,54.975,54.975,54.956,54.956,30400000.0
2009-04-23 12:28:00,54.957,54.968,54.957,54.966,60800000.0
2009-04-23 12:29:00,54.887,55.019,54.862,54.881,115200000.0
2009-04-23 12:30:00,54.953,54.953,54.86,54.938,46400000.0
2009-04-23 12:31:00,54.928,54.947,54.928,54.945,70400000.0
2009-04-23 12:32:00,54.959,54.973,54.959,54.964,28200000.0
2009-04-23 12:33:00,54.959,54.967,54.952,54.952,40000000.0
2009-04-23 12:34:00,54.93,54.93,54.901,54.901,27200000.0
2009-04-23 12:35:00,54.907,54.908,54.894,54.903,25600000.0
2009-04-23 12:36:00,54.911,54.918,54.911,54.912,48000000.0
2009-04-23 12:37:00,54.908,54.908,54.888,54.892,14400000.0
2009-04-23 12:38:00,54.894,54.903,54.894,54.9,8000000.0
2009-04-23 12:39:00,54.894,54.894,54.88,54.88,24000000.0
2009-04-23 12:40:00,54.875,54.884,54.875,54.884,16000000.0
2009-04-23 12:41:00,54.881,54.881,54.867,54.873,22400000.0
2009-04-23 12:42:00,54.879,54.881,54.874,54.874,21800000.0
2009-04-23 12:43:00,54.871,54.879,54.863,54.878,36800000.0
2009-04-23 12:44:00,54.886,54.886,54.877,54.877,22400000.0
2009-04-23 12:45:00,54.846,54.868,54.845,54.859,35200000.0
2009-04-23 12:46:00,54.873,54.876,54.872,54.875,44800000.0
2009-04-23 12:47:00,54.866,54.866,54.838,54.843,30400000.0
2009-04-23 12:48:00,54.844,54.848,54.842,54.844,32000000.0
2009-04-23 12:49:00,54.847,54.857,54.847,54.853,40000000.0
2009-04-23 12:50:00,54.834,54.84,54.826,54.833,16000000.0
2009-04-23 12:51:00,54.822,54.822,54.809,54.811,22400000.0
2009-04-23 12:52:00,54.817,54.831,54.817,54.831,25600000.0
2009-04-23 12:53:00,54.829,54.835,54.826,54.826,11200000.0
2009-04-23 12:54:00,54.839,54.86,54.839,54.859,11200000.0
2009-04-23 12:55:00,54.855,54.859,54.85,54.858,24000000.0
2009-04-23 12:56:00,54.86,54.877,54.86,54.877,12800000.0
2009-04-23 12:57:00,54.884,54.89,54.878,54.886,27200000.0
2009-04-23 12:58:00,54.892,54.907,54.892,54.893,12800000.0
2009-04-23 12:59:00,54.896,54.948,54.896,54.948,14400000.0
2009-04-23 13:00:00,54.953,54.958,54.936,54.936,8000000.0
2009-04-23 13:01:00,54.936,54.936,54.924,54.929,17600000.0
2009-04-23 13:02:00,54.927,54.935,54.927,54.935,12800000.0
2009-04-23 13:03:00,54.93,54.931,54.918,54.918,12800000.0
2009-04-23 13:04:00,54.925,54.925,54.897,54.906,16000000.0
2009-04-23 13:05:00,54.911,54.916,54.908,54.908,12800000.0
2009-04-23 13:06:00,54.911,54.936,54.911,54.936,17600000.0
2009-04-23 13:07:00,54.93,54.943,54.93,54.943,12800000.0
2009-04-23 13:08:00,54.938,54.951,54.938,54.951,32000000.0
2009-04-23 13:09:00,54.953,54.953,54.92,54.92,28800000.0
2009-04-23 13:10:00,54.921,54.921,54.9,54.91,32000000.0
2009-04-23 13:11:00,54.93,54.954,54.93,54.954,19200000.0
2009-04-23 13:12:00,54.962,55.031,54.962,55.031,16000000.0
2009-04-23 13:13:00,55.027,55.027,55.019,55.02,11200000.0
2009-04-23 13:14:00,55.021,55.025,55.018,55.022,11200000.0
2009-04-23 13:15:00,55.016,55.022,55.012,55.012,11200000.0
2009-04-23 13:16:00,55.009,55.019,55.009,55.017,25600000.0
2009-04-23 13:17:00,55.031,55.041,55.028,55.041,12800000.0
2009-04-23 13:18:00,55.029,55.039,55.029,55.032,56000000.0
2009-04-23 13:19:00,55.032,55.032,55.005,55.005,14400000.0
2009-04-23 13:20:00,55.01,55.031,55.01,55.012,12800000.0
2009-04-23 13:21:00,55.05,55.079,55.041,55.079,56400000.0
2009-04-23 13:22:00,55.094,55.115,55.094,55.115,11200000.0
2009-04-23 13:23:00,55.125,55.173,55.115,55.173,12800000.0
2009-04-23 13:24:00,55.199,55.246,55.199,55.246,14400000.0
2009-04-23 13:25:00,55.257,55.267,55.232,55.241,33600000.0
2009-04-23 13:26:00,55.219,55.26,55.219,55.26,24000000.0
2009-04-23 13:27:00,55.291,55.3,55.291,55.293,40000000.0
2009-04-23 13:28:00,55.284,55.284,55.264,55.264,20800000.0
2009-04-23 13:29:00,55.255,55.256,55.247,55.249,22400000.0
2009-04-23 13:30:00,55.247,55.25,55.239,55.249,36800000.0
2009-04-23 13:31:00,55.249,55.261,55.247,55.259,11600000.0
2009-04-23 13:32:00,55.283,55.286,55.276,55.277,17600000.0
2009-04-23 13:33:00,55.275,55.277,55.264,55.265,12800000.0
2009-04-23 13:34:00,55.258,55.258,55.215,55.215,12800000.0
2009-04-23 13:35:00,55.192,55.222,55.192,55.222,12800000.0
2009-04-23 13:36:00,55.22,55.236,55.22,55.233,48000000.0
2009-04-23 13:37:00,55.234,55.238,55.226,55.228,24000000.0
2009-04-23 13:38:00,55.231,55.236,55.228,55.236,28800000.0
2009-04-23 13:39:00,55.244,55.244,55.231,55.231,25000000.0
2009-04-23 13:40:00,55.236,55.236,55.228,55.229,9600000.0
2009-04-23 13:41:00,55.229,55.229,55.218,55.229,16000000.0
2009-04-23 13:42:00,55.22,55.222,55.208,55.215,12800000.0
2009-04-23 13:43:00,55.215,55.22,55.212,55.212,25600000.0
2009-04-23 13:44:00,55.215,55.225,55.214,55.225,28800000.0
2009-04-23 13:45:00,55.205,55.205,55.171,55.19,12800000.0
2009-04-23 13:46:00,55.2,55.2,55.18,55.181,14400000.0
2009-04-23 13:47:00,55.185,55.19,55.182,55.187,27200000.0
2009-04-23 13:48:00,55.201,55.201,55.187,55.187,9600000.0
2009-04-23 13:49:00,55.173,55.173,55.072,55.072,33600000.0
2009-04-23 13:50:00,55.049,55.052,55.025,55.052,33600000.0
2009-04-23 13:51:00,55.047,55.049,55.045,55.049,8000000.0
2009-04-23 13:52:00,55.064,55.069,55.06,55.062,40000000.0
2009-04-23 13:53:00,55.068,55.075,55.064,55.075,36800000.0
2009-04-23 13:54:00,55.077,55.083,55.071,55.071,24000000.0
2009-04-23 13:55:00,55.063,55.065,55.054,55.054,11200000.0
2009-04-23 13:56:00,55.045,55.053,55.045,55.051,14400000.0
2009-04-23 13:57:00,55.052,55.052,55.036,55.036,14400000.0
2009-04-23 13:58:00,55.054,55.055,55.046,55.055,32000000.0
2009-04-23 13:59:00,55.04,55.04,55.011,55.011,48000000.0
2009-04-23 14:00:00,55.031,55.08,55.031,55.064,32000000.0
2009-04-23 14:01:00,55.035,55.09,55.035,55.09,14400000.0
2009-04-23 14:02:00,55.119,55.127,55.105,55.106,28800000.0
2009-04-23 14:03:00,55.095,55.102,55.093,55.097,14400000.0
2009-04-23 14:04:00,55.082,55.086,55.068,55.085,14400000.0
2009-04-23 14:05:00,55.08,55.1,55.08,55.096,25600000.0
2009-04-23 14:06:00,55.092,55.112,55.092,55.11,17600000.0
2009-04-23 14:07:00,55.1,55.116,55.1,55.11,12800000.0
2009-04-23 14:08:00,55.093,55.099,55.093,55.096,24000000.0
2009-04-23 14:09:00,55.093,55.093,55.074,55.087,11200000.0
2009-04-23 14:10:00,55.095,55.1,55.089,55.089,17600000.0
2009-04-23 14:11:00,55.086,55.098,55.074,55.074,12800000.0
2009-04-23 14:12:00,55.075,55.083,55.075,55.075,12800000.0
2009-04-23 14:13:00,55.079,55.114,55.079,55.114,24000000.0
2009-04-23 14:14:00,55.117,55.122,55.108,55.109,20800000.0
2009-04-23 14:15:00,55.125,55.159,55.125,55.158,33600000.0
2009-04-23 14:16:00,55.148,55.157,55.143,55.157,27200000.0
2009-04-23 14:17:00,55.154,55.165,55.146,55.146,11200000.0
2009-04-23 14:18:00,55.151,55.151,55.101,55.101,16400000.0
2009-04-23 14:19:00,55.09,55.105,55.087,55.104,40400000.0
2009-04-23 14:20:00,55.136,55.136,55.125,55.133,14400000.0
2009-04-23 14:21:00,55.136,55.138,55.124,55.125,33600000.0
2009-04-23 14:22:00,55.123,55.132,55.123,55.126,14400000.0
2009-04-23 14:23:00,55.133,55.141,55.128,55.141,17600000.0
2009-04-23 14:24:00,55.134,55.141,55.128,55.13,37200000.0
2009-04-23 14:25:00,55.116,55.116,55.107,55.108,12800000.0
2009-04-23 14:26:00,55.119,55.119,55.111,55.114,19200000.0
2009-04-23 14:27:00,55.104,55.111,55.104,55.111,11200000.0
2009-04-23 14:28:00,55.116,55.12,55.113,55.113,11200000.0
2009-04-23 14:29:00,55.119,55.131,55.119,55.124,12800000.0
2009-04-23 14:30:00,55.126,55.126,54.992,54.992,11200000.0
2009-04-23 14:31:00,55.051,55.051,54.926,55.016,16000000.0
2009-04-23 14:32:00,55.026,55.038,55.026,55.034,9600000.0
2009-04-23 14:33:00,55.043,55.043,55.017,55.038,17600000.0
2009-04-23 14:34:00,55.033,55.041,55.032,55.039,17600000.0
2009-04-23 14:35:00,55.037,55.037,55.017,55.023,11200000.0
2009-04-23 14:36:00,54.991,54.991,54.948,54.948,8000000.0
2009-04-23 14:37:00,54.916,54.919,54.906,54.919,12800000.0
2009-04-23 14:38:00,54.934,54.934,54.914,54.923,11200000.0
2009-04-23 14:39:00,54.941,54.949,54.935,54.935,17600000.0
2009-04-23 14:40:00,54.969,54.994,54.969,54.994,16000000.0
2009-04-23 14:41:00,55.002,55.007,54.991,55.002,11200000.0
2009-04-23 14:42:00,55.009,55.01,55.003,55.01,9600000.0
2009-04-23 14:43:00,55.025,55.048,55.025,55.046,17600000.0
2009-04-23 14:44:00,55.04,55.04,55.028,55.033,12800000.0
2009-04-23 14:45:00,55.017,55.032,55.017,55.018,13200000.0
2009-04-23 14:46:00,55.006,55.018,55.005,55.008,17600000.0
2009-04-23 14:47:00,55.011,55.018,55.007,55.007,12800000.0
2009-04-23 14:48:00,55.015,55.021,54.977,54.977,11200000.0
2009-04-23 14:49:00,55.005,55.04,55.005,55.021,16000000.0
2009-04-23 14:50:00,55.038,55.039,55.029,55.039,12800000.0
2009-04-23 14:51:00,55.029,55.035,55.025,55.025,17600000.0
2009-04-23 14:52:00,55.023,55.027,55.023,55.024,14400000.0
2009-04-23 14:53:00,55.014,55.014,55.006,55.006,11200000.0
2009-04-23 14:54:00,54.992,54.998,54.976,54.979,12800000.0
2009-04-23 14:55:00,54.97,54.97,54.944,54.944,11200000.0
2009-04-23 14:56:00,54.977,54.992,54.977,54.992,16000000.0
2009-04-23 14:57:00,54.993,55.004,54.993,54.995,12800000.0
2009-04-23 14:58:00,54.999,55.025,54.999,55.025,14400000.0
2009-04-23 14:59:00,55.026,55.026,54.999,55.0,12800000.0
2009-04-23 15:00:00,54.997,55.011,54.997,55.0,16000000.0
2009-04-23 15:01:00,55.002,55.009,54.981,55.009,17600000.0
2009-04-23 15:02:00,55.008,55.021,55.008,55.011,11200000.0
2009-04-23 15:03:00,54.988,54.988,54.913,54.913,9600000.0
2009-04-23 15:04:00,54.905,54.905,54.869,54.869,16000000.0
2009-04-23 15:05:00,54.857,54.872,54.857,54.872,12800000.0
2009-04-23 15:06:00,54.868,54.904,54.868,54.901,11200000.0
2009-04-23 15:07:00,54.932,54.954,54.923,54.954,11200000.0
2009-04-23 15:08:00,54.963,54.972,54.962,54.964,11200000.0
2009-04-23 15:09:00,54.963,54.975,54.959,54.969,14400000.0
2009-04-23 15:10:00,54.953,54.971,54.947,54.971,16000000.0
2009-04-23 15:11:00,54.98,54.999,54.978,54.999,11200000.0
2009-04-23 15:12:00,55.019,55.085,55.019,55.085,9600000.0
2009-04-23 15:13:00,55.093,55.093,55.077,55.081,12800000.0
2009-04-23 15:14:00,55.079,55.101,55.076,55.101,16000000.0
2009-04-23 15:15:00,55.071,55.071,55.027,55.027,17600000.0
2009-04-23 15:16:00,55.007,55.007,55.0,55.003,12800000.0
2009-04-23 15:17:00,54.994,55.0,54.993,54.998,14400000.0
2009-04-23 15:18:00,55.003,55.003,54.978,54.984,12800000.0
2009-04-23 15:19:00,54.966,54.966,54.892,54.898,16000000.0
2009-04-23 15:20:00,54.907,54.944,54.907,54.944,16000000.0
2009-04-23 15:21:00,54.945,54.97,54.854,54.918,17600000.0
2009-04-23 15:22:00,54.91,54.938,54.907,54.938,11200000.0
2009-04-23 15:23:00,54.948,54.948,54.935,54.935,11200000.0
2009-04-23 15:24:00,54.934,54.937,54.919,54.937,11200000.0
2009-04-23 15:25:00,54.933,54.949,54.933,54.949,12800000.0
2009-04-23 15:26:00,54.946,54.952,54.939,54.951,14400000.0
2009-04-23 15:27:00,54.947,54.947,54.936,54.939,12800000.0
2009-04-23 15:28:00,54.947,54.947,54.929,54.929,12800000.0
2009-04-23 15:29:00,54.926,54.926,54.919,54.919,17600000.0
2009-04-23 15:30:00,54.913,54.913,54.837,54.837,17600000.0
2009-04-23 15:31:00,54.811,54.864,54.811,54.861,12800000.0
2009-04-23 15:32:00,54.895,54.902,54.883,54.902,11200000.0
2009-04-23 15:33:00,54.889,54.892,54.852,54.852,11200000.0
2009-04-23 15:34:00,54.819,54.837,54.819,54.837,11200000.0
2009-04-23 15:35:00,54.836,54.846,54.832,54.846,12800000.0
2009-04-23 15:36:00,54.852,54.856,54.809,54.809,14400000.0
2009-04-23 15:37:00,54.814,54.849,54.814,54.849,16000000.0
2009-04-23 15:38:00,54.853,54.853,54.812,54.821,16000000.0
2009-04-23 15:39:00,54.821,54.926,54.821,54.926,14400000.0
2009-04-23 15:40:00,54.925,54.94,54.914,54.94,12800000.0
2009-04-23 15:41:00,54.937,54.958,54.937,54.941,16000000.0
2009-04-23 15:42:00,54.924,54.924,54.825,54.898,17600000.0
2009-04-23 15:43:00,54.912,54.912,54.866,54.866,12800000.0
2009-04-23 15:44:00,54.862,54.879,54.862,54.879,8000000.0
2009-04-23 15:45:00,54.864,54.864,54.843,54.851,12800000.0
2009-04-23 15:46:00,54.856,54.882,54.856,54.876,11200000.0
2009-04-23 15:47:00,54.89,54.914,54.89,54.914,11200000.0
2009-04-23 15:48:00,54.891,54.899,54.889,54.892,13200000.0
2009-04-23 15:49:00,54.893,54.903,54.884,54.903,11200000.0
2009-04-23 15:50:00,54.913,54.929,54.895,54.895,14400000.0
2009-04-23 15:51:00,54.876,54.877,54.852,54.852,11200000.0
2009-04-23 15:52:00,54.859,54.874,54.859,54.865,11200000.0
2009-04-23 15:53:00,54.853,54.855,54.844,54.844,12800000.0
2009-04-23 15:54:00,54.831,54.831,54.821,54.823,17600000.0
2009-04-23 15:55:00,54.822,54.822,54.758,54.77,17600000.0
2009-04-23 15:56:00,54.763,54.766,54.752,54.755,11200000.0
2009-04-23 15:57:00,54.73,54.749,54.726,54.749,14400000.0
2009-04-23 15:58:00,54.733,54.751,54.732,54.748,11200000.0
2009-04-23 15:59:00,54.73,54.739,54.73,54.735,11200000.0
2009-04-23 16:00:00,54.7,54.7,54.682,54.684,11200000.0
2009-04-23 16:01:00,54.652,54.652,54.63,54.63,11200000.0
2009-04-23 16:02:00,54.619,54.619,54.575,54.575,17600000.0
2009-04-23 16:03:00,54.546,54.546,54.524,54.534,12800000.0
2009-04-23 16:04:00,54.562,54.562,54.492,54.546,11200000.0
2009-04-23 16:05:00,54.547,54.566,54.528,54.566,14400000.0
2009-04-23 16:06:00,54.574,54.582,54.556,54.567,16400000.0
2009-04-23 16:07:00,54.575,54.582,54.568,54.582,11200000.0
2009-04-23 16:08:00,54.58,54.598,54.573,54.598,11200000.0
2009-04-23 16:09:00,54.617,54.664,54.617,54.662,17600000.0
2009-04-23 16:10:00,54.668,54.699,54.668,54.699,12800000.0
2009-04-23 16:11:00,54.717,54.73,54.7,54.73,11200000.0
2009-04-23 16:12:00,54.738,54.745,54.722,54.743,17600000.0
2009-04-23 16:13:00,54.739,54.741,54.715,54.715,11200000.0
2009-04-23 16:14:00,54.734,54.738,54.715,54.715,14400000.0
2009-04-23 16:15:00,54.684,54.687,54.674,54.683,11200000.0
2009-04-23 16:16:00,54.68,54.686,54.662,54.686,11200000.0
2009-04-23 16:17:00,54.709,54.729,54.708,54.722,17600000.0
2009-04-23 16:18:00,54.75,54.78,54.749,54.78,12800000.0
2009-04-23 16:19:00,54.769,54.769,54.749,54.753,11200000.0
2009-04-23 16:20:00,54.735,54.736,54.717,54.717,11200000.0
2009-04-23 16:21:00,54.679,54.69,54.65,54.69,11200000.0
2009-04-23 16:22:00,54.722,54.749,54.722,54.741,11200000.0
2009-04-23 16:23:00,54.725,54.725,54.715,54.722,12800000.0
2009-04-23 16:24:00,54.748,54.755,54.743,54.743,11200000.0
2009-04-23 16:25:00,54.744,54.752,54.742,54.752,12800000.0
2009-04-23 16:26:00,54.751,54.772,54.751,54.772,12800000.0
2009-04-23 16:27:00,54.768,54.775,54.753,54.755,17600000.0
2009-04-23 16:28:00,54.758,54.758,54.741,54.744,11200000.0
2009-04-23 16:29:00,54.759,54.776,54.759,54.769,13800000.0
2009-04-23 16:30:00,54.756,54.761,54.75,54.752,13800000.0
2009-04-23 16:31:00,54.757,54.776,54.757,54.766,14400000.0
2009-04-23 16:32:00,54.745,54.754,54.734,54.754,8000000.0
2009-04-23 16:33:00,54.793,54.801,54.77,54.77,9600000.0
2009-04-23 16:34:00,54.774,54.809,54.772,54.809,17600000.0
2009-04-23 16:35:00,54.816,54.819,54.783,54.819,12800000.0
2009-04-23 16:36:00,54.839,54.867,54.839,54.867,10600000.0
2009-04-23 16:37:00,54.857,54.875,54.857,54.875,12800000.0
2009-04-23 16:38:00,54.863,54.863,54.829,54.83,14400000.0
2009-04-23 16:39:00,54.836,54.87,54.836,54.855,12800000.0
2009-04-23 16:40:00,54.855,54.917,54.855,54.917,17600000.0
2009-04-23 16:41:00,54.923,54.923,54.908,54.908,12800000.0
2009-04-23 16:42:00,54.909,54.909,54.89,54.892,11200000.0
2009-04-23 16:43:00,54.866,54.867,54.858,54.858,12800000.0
2009-04-23 16:44:00,54.823,54.823,54.797,54.8,11200000.0
2009-04-23 16:45:00,54.81,54.814,54.806,54.806,11200000.0
2009-04-23 16:46:00,54.75,54.752,54.728,54.74,14800000.0
2009-04-23 16:47:00,54.758,54.772,54.755,54.769,17600000.0
2009-04-23 16:48:00,54.772,54.772,54.759,54.769,11200000.0
2009-04-23 16:49:00,54.774,54.789,54.774,54.788,13200000.0
2009-04-23 16:50:00,54.772,54.772,54.736,54.736,17600000.0
2009-04-23 16:51:00,54.726,54.726,54.662,54.662,11200000.0
2009-04-23 16:52:00,54.739,54.754,54.731,54.754,17600000.0
2009-04-23 16:53:00,54.763,54.764,54.754,54.763,17600000.0
2009-04-23 16:54:00,54.758,54.758,54.723,54.725,11200000.0
2009-04-23 16:55:00,54.715,54.73,54.715,54.73,14400000.0
2009-04-23 16:56:00,54.777,54.821,54.777,54.813,12800000.0
2009-04-23 16:57:00,54.796,54.796,54.749,54.749,15400000.0
2009-04-23 16:58:00,54.726,54.748,54.726,54.744,12800000.0
2009-04-23 16:59:00,54.784,54.821,54.784,54.789,12800000.0
2009-04-23 17:00:00,54.776,54.788,54.762,54.762,10600000.0
2009-04-23 17:01:00,54.747,54.755,54.661,54.749,12800000.0
2009-04-23 17:02:00,54.772,54.798,54.772,54.798,15400000.0
2009-04-23 17:03:00,54.76,54.76,54.732,54.732,11200000.0
2009-04-23 17:04:00,54.757,54.794,54.757,54.794,11200000.0
2009-04-23 17:05:00,54.809,54.809,54.762,54.775,17600000.0
2009-04-23 17:06:00,54.759,54.776,54.748,54.776,11200000.0
2009-04-23 17:07:00,54.794,54.794,54.773,54.773,11200000.0
2009-04-23 17:08:00,54.772,54.772,54.73,54.73,17600000.0
2009-04-23 17:09:00,54.73,54.737,54.722,54.722,16000000.0
2009-04-23 17:10:00,54.712,54.717,54.71,54.712,11200000.0
2009-04-23 17:11:00,54.718,54.719,54.709,54.709,12800000.0
2009-04-23 17:12:00,54.702,54.702,54.658,54.675,12800000.0
2009-04-23 17:13:00,54.655,54.655,54.583,54.583,12800000.0
2009-04-23 17:14:00,54.579,54.579,54.539,54.539,12800000.0
2009-04-23 17:15:00,54.536,54.555,54.536,54.555,12800000.0
2009-04-23 17:16:00,54.552,54.558,54.535,54.535,11200000.0
2009-04-23 17:17:00,54.57,54.591,54.566,54.591,11200000.0
2009-04-23 17:18:00,54.583,54.583,54.552,54.559,12800000.0
2009-04-23 17:19:00,54.582,54.589,54.575,54.589,16000000.0
2009-04-23 17:20:00,54.591,54.623,54.591,54.623,11200000.0
2009-04-23 17:21:00,54.625,54.64,54.615,54.639,12800000.0
2009-04-23 17:22:00,54.642,54.658,54.569,54.658,11200000.0
2009-04-23 17:23:00,54.694,54.713,54.694,54.709,11200000.0
2009-04-23 17:24:00,54.697,54.697,54.654,54.654,11200000.0
2009-04-23 17:25:00,54.651,54.658,54.65,54.658,11200000.0
2009-04-23 17:26:00,54.678,54.708,54.678,54.706,11600000.0
2009-04-23 17:27:00,54.698,54.719,54.68,54.68,17600000.0
2009-04-23 17:28:00,54.675,54.685,54.662,54.685,12800000.0
2009-04-23 17:29:00,54.694,54.696,54.677,54.677,12800000.0
2009-04-23 17:30:00,54.686,54.688,54.652,54.652,11200000.0
2009-04-23 17:31:00,54.645,54.655,54.603,54.611,12800000.0
2009-04-23 17:32:00,54.644,54.649,54.642,54.646,11200000.0
2009-04-23 17:33:00,54.642,54.664,54.642,54.662,12800000.0
2009-04-23 17:34:00,54.655,54.665,54.639,54.665,11200000.0
2009-04-23 17:35:00,54.677,54.702,54.677,54.702,12800000.0
2009-04-23 17:36:00,54.715,54.716,54.705,54.712,11200000.0
2009-04-23 17:37:00,54.719,54.735,54.715,54.735,11200000.0
2009-04-23 17:38:00,54.732,54.732,54.707,54.71,7400000.0
2009-04-23 17:39:00,54.71,54.714,54.687,54.691,17600000.0
2009-04-23 17:40:00,54.701,54.706,54.698,54.698,11200000.0
2009-04-23 17:41:00,54.69,54.69,54.654,54.67,11200000.0
2009-04-23 17:42:00,54.67,54.692,54.67,54.68,11200000.0
2009-04-23 17:43:00,54.675,54.698,54.675,54.698,12800000.0
2009-04-23 17:44:00,54.679,54.679,54.668,54.677,12800000.0
2009-04-23 17:45:00,54.67,54.672,54.638,54.638,11200000.0
2009-04-23 17:46:00,54.639,54.648,54.639,54.645,12800000.0
2009-04-23 17:47:00,54.642,54.642,54.618,54.63,12800000.0
2009-04-23 17:48:00,54.632,54.641,54.632,54.641,11200000.0
2009-04-23 17:49:00,54.642,54.642,54.63,54.642,11200000.0
2009-04-23 17:50:00,54.659,54.682,54.659,54.678,12800000.0
2009-04-23 17:51:00,54.634,54.634,54.606,54.606,11200000.0
2009-04-23 17:52:00,54.612,54.629,54.604,54.625,12800000.0
2009-04-23 17:53:00,54.635,54.635,54.614,54.623,17600000.0
2009-04-23 17:54:00,54.618,54.637,54.618,54.637,8000000.0
2009-04-23 17:55:00,54.629,54.629,54.607,54.617,12800000.0
2009-04-23 17:56:00,54.572,54.572,54.551,54.551,11200000.0
2009-04-23 17:57:00,54.523,54.523,54.496,54.502,16000000.0
2009-04-23 17:58:00,54.506,54.546,54.506,54.539,13200000.0
2009-04-23 17:59:00,54.554,54.581,54.554,54.565,11200000.0
2009-04-23 18:00:00,54.538,54.589,54.538,54.589,18000000.0
2009-04-23 18:01:00,54.59,54.61,54.514,54.595,17600000.0
2009-04-23 18:02:00,54.596,54.603,54.596,54.599,8000000.0
2009-04-23 18:03:00,54.59,54.591,54.585,54.591,12800000.0
2009-04-23 18:04:00,54.588,54.599,54.588,54.599,11200000.0
2009-04-23 18:05:00,54.592,54.6,54.59,54.6,17600000.0
2009-04-23 18:06:00,54.592,54.592,54.568,54.568,12800000.0
2009-04-23 18:07:00,54.576,54.576,54.561,54.571,11200000.0
2009-04-23 18:08:00,54.567,54.567,54.551,54.551,16000000.0
2009-04-23 18:09:00,54.526,54.539,54.526,54.539,16000000.0
2009-04-23 18:10:00,54.56,54.578,54.56,54.572,12800000.0
2009-04-23 18:11:00,54.574,54.597,54.572,54.597,11200000.0
2009-04-23 18:12:00,54.603,54.604,54.595,54.604,12800000.0
2009-04-23 18:13:00,54.584,54.607,54.584,54.593,11200000.0
2009-04-23 18:14:00,54.586,54.592,54.585,54.586,12800000.0
2009-04-23 18:15:00,54.595,54.624,54.595,54.613,8000000.0
2009-04-23 18:16:00,54.623,54.643,54.623,54.643,12800000.0
2009-04-23 18:17:00,54.654,54.66,54.65,54.657,11200000.0
2009-04-23 18:18:00,54.655,54.658,54.653,54.654,11200000.0
2009-04-23 18:19:00,54.64,54.659,54.64,54.657,16000000.0
2009-04-23 18:20:00,54.644,54.644,54.62,54.62,12800000.0
2009-04-23 18:21:00,54.603,54.603,54.579,54.579,11200000.0
2009-04-23 18:22:00,54.567,54.574,54.501,54.565,16000000.0
2009-04-23 18:23:00,54.554,54.561,54.543,54.558,16000000.0
2009-04-23 18:24:00,54.566,54.569,54.558,54.563,12800000.0
2009-04-23 18:25:00,54.557,54.557,54.527,54.527,11200000.0
2009-04-23 18:26:00,54.512,54.512,54.475,54.475,12800000.0
2009-04-23 18:27:00,54.452,54.472,54.452,54.466,14400000.0
2009-04-23 18:28:00,54.477,54.477,54.471,54.471,12800000.0
2009-04-23 18:29:00,54.471,54.471,54.464,54.466,12800000.0
2009-04-23 18:30:00,54.468,54.47,54.461,54.461,11200000.0
2009-04-23 18:31:00,54.455,54.459,54.45,54.456,12800000.0
2009-04-23 18:32:00,54.445,54.445,54.406,54.407,11200000.0
2009-04-23 18:33:00,54.407,54.407,54.386,54.391,11200000.0
2009-04-23 18:34:00,54.413,54.441,54.413,54.441,12800000.0
2009-04-23 18:35:00,54.455,54.477,54.455,54.477,12800000.0
2009-04-23 18:36:00,54.447,54.47,54.447,54.461,12800000.0
2009-04-23 18:37:00,54.457,54.476,54.457,54.463,17600000.0
2009-04-23 18:38:00,54.475,54.475,54.449,54.449,11200000.0
2009-04-23 18:39:00,54.465,54.48,54.465,54.48,16000000.0
2009-04-23 18:40:00,54.49,54.505,54.49,54.503,12800000.0
2009-04-23 18:41:00,54.508,54.534,54.508,54.521,14400000.0
2009-04-23 18:42:00,54.504,54.506,54.497,54.506,11200000.0
2009-04-23 18:43:00,54.506,54.507,54.497,54.499,12800000.0
2009-04-23 18:44:00,54.498,54.499,54.489,54.496,11200000.0
2009-04-23 18:45:00,54.504,54.507,54.499,54.505,11200000.0
2009-04-23 18:46:00,54.503,54.503,54.494,54.494,11200000.0
2009-04-23 18:47:00,54.494,54.506,54.494,54.496,12800000.0
2009-04-23 18:48:00,54.508,54.516,54.504,54.513,12800000.0
2009-04-23 18:49:00,54.518,54.524,54.517,54.524,12800000.0
2009-04-23 18:50:00,54.525,54.55,54.525,54.55,17600000.0
2009-04-23 18:51:00,54.559,54.567,54.547,54.547,12800000.0
2009-04-23 18:52:00,54.548,54.55,54.531,54.531,13200000.0
2009-04-23 18:53:00,54.538,54.547,54.528,54.545,12800000.0
2009-04-23 18:54:00,54.564,54.572,54.564,54.568,11200000.0
2009-04-23 18:55:00,54.577,54.578,54.567,54.567,11200000.0
2009-04-23 18:56:00,54.575,54.597,54.568,54.597,16000000.0
2009-04-23 18:57:00,54.599,54.615,54.599,54.614,11200000.0
2009-04-23 18:58:00,54.606,54.606,54.583,54.583,11200000.0
2009-04-23 18:59:00,54.572,54.584,54.572,54.584,17600000.0
2009-04-23 19:00:00,54.596,54.638,54.596,54.638,12800000.0
2009-04-23 19:01:00,54.634,54.636,54.628,54.63,12800000.0
2009-04-23 19:02:00,54.655,54.684,54.655,54.682,11200000.0
2009-04-23 19:03:00,54.695,54.695,54.67,54.677,12800000.0
2009-04-23 19:04:00,54.668,54.678,54.668,54.67,16000000.0
2009-04-23 19:05:00,54.672,54.692,54.672,54.69,14400000.0
2009-04-23 19:06:00,54.69,54.695,54.682,54.687,16000000.0
2009-04-23 19:07:00,54.683,54.715,54.678,54.715,11200000.0
2009-04-23 19:08:00,54.725,54.73,54.718,54.726,17600000.0
2009-04-23 19:09:00,54.733,54.741,54.727,54.73,12800000.0
2009-04-23 19:10:00,54.731,54.735,54.724,54.733,17600000.0
2009-04-23 19:11:00,54.72,54.723,54.717,54.717,12800000.0
2009-04-23 19:12:00,54.704,54.704,54.658,54.659,11200000.0
2009-04-23 19:13:00,54.64,54.657,54.64,54.657,11200000.0
2009-04-23 19:14:00,54.658,54.672,54.658,54.665,16000000.0
2009-04-23 19:15:00,54.67,54.674,54.661,54.665,12800000.0
2009-04-23 19:16:00,54.655,54.666,54.653,54.66,12800000.0
2009-04-23 19:17:00,54.666,54.686,54.663,54.686,12800000.0
2009-04-23 19:18:00,54.679,54.68,54.665,54.665,17600000.0
2009-04-23 19:19:00,54.678,54.697,54.667,54.697,16000000.0
2009-04-23 19:20:00,54.713,54.724,54.708,54.708,16400000.0
2009-04-23 19:21:00,54.713,54.713,54.684,54.689,16000000.0
2009-04-23 19:22:00,54.689,54.707,54.689,54.707,11200000.0
2009-04-23 19:23:00,54.715,54.725,54.715,54.715,17600000.0
2009-04-23 19:24:00,54.734,54.772,54.734,54.772,17600000.0
2009-04-23 19:25:00,54.765,54.774,54.765,54.767,17600000.0
2009-04-23 19:26:00,54.764,54.783,54.764,54.783,11200000.0
2009-04-23 19:27:00,54.788,54.808,54.786,54.798,10600000.0
2009-04-23 19:28:00,54.842,54.845,54.813,54.813,12800000.0
2009-04-23 19:29:00,54.816,54.816,54.778,54.778,11200000.0
2009-04-23 19:30:00,54.789,54.789,54.778,54.785,14400000.0
2009-04-23 19:31:00,54.793,54.811,54.793,54.806,17600000.0
2009-04-23 19:32:00,54.794,54.816,54.794,54.812,13200000.0
2009-04-23 19:33:00,54.821,54.826,54.819,54.823,12800000.0
2009-04-23 19:34:00,54.824,54.829,54.818,54.829,12800000.0
2009-04-23 19:35:00,54.822,54.836,54.822,54.83,17600000.0
2009-04-23 19:36:00,54.832,54.905,54.832,54.905,11600000.0
2009-04-23 19:37:00,54.928,54.974,54.928,54.974,11200000.0
2009-04-23 19:38:00,54.993,55.019,54.993,55.019,9600000.0
2009-04-23 19:39:00,54.999,54.999,54.973,54.973,11200000.0
2009-04-23 19:40:00,54.968,54.994,54.952,54.994,14400000.0
2009-04-23 19:41:00,54.987,55.006,54.984,55.006,12800000.0
2009-04-23 19:42:00,54.975,54.984,54.946,54.947,12800000.0
2009-04-23 19:43:00,54.95,54.964,54.944,54.944,11200000.0
2009-04-23 19:44:00,54.946,54.968,54.944,54.962,16000000.0
2009-04-23 19:45:00,54.942,54.942,54.916,54.925,11200000.0
2009-04-23 19:46:00,54.918,54.921,54.887,54.887,8000000.0
2009-04-23 19:47:00,54.862,54.865,54.847,54.848,16000000.0
2009-04-23 19:48:00,54.875,54.885,54.868,54.885,11200000.0
2009-04-23 19:49:00,54.877,54.877,54.838,54.859,12800000.0
2009-04-23 19:50:00,54.868,54.868,54.809,54.809,12800000.0
2009-04-23 19:51:00,54.78,54.783,54.763,54.783,12800000.0
2009-04-23 19:52:00,54.797,54.807,54.789,54.807,11200000.0
2009-04-23 19:53:00,54.808,54.829,54.802,54.829,17600000.0
2009-04-23 19:54:00,54.815,54.815,54.795,54.805,14400000.0
2009-04-23 19:55:00,54.816,54.832,54.816,54.832,11200000.0
2009-04-23 19:56:00,54.822,54.832,54.819,54.819,11200000.0
2009-04-23 19:57:00,54.82,54.828,54.813,54.828,12800000.0
2009-04-23 19:58:00,54.834,54.834,54.827,54.827,8000000.0
2009-04-23 19:59:00,54.824,54.839,54.817,54.836,14400000.0
2009-04-23 20:00:00,54.831,54.831,54.82,54.821,12800000.0
2009-04-23 20:01:00,54.807,54.807,54.771,54.771,11200000.0
2009-04-23 20:02:00,54.751,54.756,54.74,54.75,9600000.0
2009-04-23 20:03:00,54.756,54.764,54.756,54.76,8000000.0
2009-04-23 20:04:00,54.761,54.786,54.761,54.786,12800000.0
2009-04-23 20:05:00,54.789,54.796,54.786,54.792,12800000.0
2009-04-23 20:06:00,54.8,54.8,54.788,54.79,12800000.0
2009-04-23 20:07:00,54.801,54.813,54.801,54.813,16000000.0
2009-04-23 20:08:00,54.808,54.808,54.794,54.797,12800000.0
2009-04-23 20:09:00,54.792,54.795,54.78,54.79,8000000.0
2009-04-23 20:10:00,54.777,54.786,54.777,54.786,17600000.0
2009-04-23 20:11:00,54.782,54.782,54.774,54.777,8000000.0
2009-04-23 20:12:00,54.774,54.774,54.739,54.739,14400000.0
2009-04-23 20:13:00,54.721,54.743,54.719,54.739,11200000.0
2009-04-23 20:14:00,54.737,54.744,54.731,54.744,8000000.0
2009-04-23 20:15:00,54.74,54.74,54.723,54.74,11200000.0
2009-04-23 20:16:00,54.739,54.753,54.739,54.748,12800000.0
2009-04-23 20:17:00,54.758,54.773,54.758,54.773,12800000.0
2009-04-23 20:18:00,54.773,54.774,54.765,54.774,12800000.0
2009-04-23 20:19:00,54.774,54.779,54.77,54.77,11200000.0
2009-04-23 20:20:00,54.765,54.765,54.752,54.756,11200000.0
2009-04-23 20:21:00,54.756,54.757,54.75,54.756,11200000.0
2009-04-23 20:22:00,54.761,54.8,54.761,54.8,11200000.0
2009-04-23 20:23:00,54.781,54.781,54.756,54.758,16000000.0
2009-04-23 20:24:00,54.755,54.755,54.721,54.721,16000000.0
2009-04-23 20:25:00,54.727,54.742,54.727,54.742,12800000.0
2009-04-23 20:26:00,54.754,54.764,54.752,54.763,17600000.0
2009-04-23 20:27:00,54.765,54.772,54.752,54.752,12800000.0
2009-04-23 20:28:00,54.746,54.748,54.742,54.742,17600000.0
2009-04-23 20:29:00,54.747,54.788,54.747,54.783,12800000.0
2009-04-23 20:30:00,54.795,54.831,54.795,54.831,14400000.0
2009-04-23 20:31:00,54.805,54.805,54.792,54.792,14400000.0
2009-04-23 20:32:00,54.801,54.801,54.784,54.784,8000000.0
2009-04-23 20:33:00,54.778,54.791,54.776,54.785,16000000.0
2009-04-23 20:34:00,54.794,54.797,54.782,54.795,16400000.0
2009-04-23 20:35:00,54.792,54.809,54.792,54.807,16000000.0
2009-04-23 20:36:00,54.804,54.812,54.804,54.812,11200000.0
2009-04-23 20:37:00,54.805,54.807,54.801,54.801,8000000.0
2009-04-23 20:38:00,54.788,54.81,54.787,54.81,12800000.0
2009-04-23 20:39:00,54.841,54.875,54.841,54.875,16000000.0
2009-04-23 20:40:00,54.876,54.885,54.869,54.885,12800000.0
2009-04-23 20:41:00,54.876,54.885,54.876,54.885,9600000.0
2009-04-23 20:42:00,54.89,54.918,54.89,54.918,12800000.0
2009-04-23 20:43:00,54.932,54.943,54.929,54.929,8400000.0
2009-04-23 20:44:00,54.929,54.929,54.912,54.912,11200000.0
2009-04-23 20:45:00,54.901,54.902,54.886,54.902,8000000.0
2009-04-23 20:46:00,54.893,54.897,54.885,54.885,12800000.0
2009-04-23 20:47:00,54.884,54.884,54.865,54.874,11200000.0
2009-04-23 20:48:00,54.859,54.865,54.835,54.858,12800000.0
2009-04-23 20:49:00,54.883,54.89,54.878,54.89,11600000.0
2009-04-23 20:50:00,54.862,54.862,54.841,54.846,12800000.0
2009-04-23 20:51:00,54.855,54.855,54.848,54.852,11200000.0
2009-04-23 20:52:00,54.859,54.859,54.84,54.84,11200000.0
2009-04-23 20:53:00,54.839,54.839,54.807,54.825,12800000.0
2009-04-23 20:54:00,54.835,54.839,54.827,54.829,11200000.0
2009-04-23 20:55:00,54.822,54.822,54.797,54.802,12800000.0
2009-04-23 20:56:00,54.794,54.814,54.794,54.795,12800000.0
2009-04-23 20:57:00,54.775,54.78,54.762,54.762,11200000.0
2009-04-23 20:58:00,54.76,54.763,54.754,54.755,17600000.0
2009-04-23 20:59:00,54.74,54.745,54.64,54.745,14400000.0
2009-04-23 21:00:00,54.751,54.751,54.728,54.729,12800000.0
2009-04-23 21:01:00,54.715,54.72,54.708,54.716,17600000.0
2009-04-23 21:02:00,54.703,54.703,54.645,54.645,11200000.0
2009-04-23 21:03:00,54.635,54.637,54.629,54.633,12800000.0
2009-04-23 21:04:00,54.645,54.691,54.645,54.691,11200000.0
2009-04-23 21:05:00,54.689,54.689,54.676,54.682,14400000.0
2009-04-23 21:06:00,54.683,54.683,54.67,54.674,17600000.0
2009-04-23 21:07:00,54.675,54.675,54.659,54.665,12800000.0
2009-04-23 21:08:00,54.664,54.699,54.664,54.695,12800000.0
2009-04-23 21:09:00,54.683,54.7,54.683,54.7,12800000.0
2009-04-23 21:10:00,54.689,54.689,54.645,54.658,12800000.0
2009-04-23 21:11:00,54.647,54.647,54.614,54.617,12800000.0
2009-04-23 21:12:00,54.614,54.623,54.611,54.622,12800000.0
2009-04-23 21:13:00,54.602,54.619,54.602,54.619,11200000.0
2009-04-23 21:14:00,54.619,54.619,54.599,54.599,17600000.0
2009-04-23 21:15:00,54.597,54.605,54.591,54.604,17600000.0
2009-04-23 21:16:00,54.615,54.615,54.601,54.601,12800000.0
2009-04-23 21:17:00,54.598,54.598,54.591,54.593,12800000.0
2009-04-23 21:18:00,54.574,54.577,54.571,54.571,8000000.0
2009-04-23 21:19:00,54.579,54.579,54.561,54.561,12800000.0
2009-04-23 21:20:00,54.595,54.605,54.591,54.591,9600000.0
2009-04-23 21:21:00,54.607,54.608,54.597,54.597,9600000.0
2009-04-23 21:22:00,54.591,54.598,54.588,54.596,11200000.0
2009-04-23 21:23:00,54.609,54.621,54.609,54.621,8000000.0
2009-04-23 21:24:00,54.626,54.682,54.613,54.682,12800000.0
2009-04-23 21:25:00,54.725,54.727,54.706,54.707,11200000.0
2009-04-23 21:26:00,54.685,54.701,54.682,54.701,18000000.0
2009-04-23 21:27:00,54.67,54.67,54.65,54.669,11200000.0
2009-04-23 21:28:00,54.666,54.675,54.664,54.675,12800000.0
2009-04-23 21:29:00,54.668,54.684,54.668,54.681,12800000.0
2009-04-23 21:30:00,54.678,54.678,54.658,54.663,12200000.0
2009-04-23 21:31:00,54.654,54.662,54.651,54.662,11200000.0
2009-04-23 21:32:00,54.681,54.705,54.681,54.705,11200000.0
2009-04-23 21:33:00,54.701,54.709,54.7,54.709,11200000.0
2009-04-23 21:34:00,54.702,54.708,54.7,54.702,11200000.0
2009-04-23 21:35:00,54.697,54.697,54.686,54.686,11200000.0
2009-04-23 21:36:00,54.693,54.701,54.686,54.701,17600000.0
2009-04-23 21:37:00,54.696,54.696,54.68,54.683,12800000.0
2009-04-23 21:38:00,54.686,54.712,54.686,54.712,12800000.0
2009-04-23 21:39:00,54.703,54.708,54.695,54.702,12800000.0
2009-04-23 21:40:00,54.714,54.72,54.713,54.72,9600000.0
2009-04-23 21:41:00,54.703,54.704,54.688,54.691,14400000.0
2009-04-23 21:42:00,54.731,54.79,54.731,54.79,9600000.0
2009-04-23 21:43:00,54.802,54.811,54.798,54.811,17600000.0
2009-04-23 21:44:00,54.802,54.838,54.802,54.83,17600000.0
2009-04-23 21:45:00,54.868,54.885,54.845,54.845,14400000.0
2009-04-23 21:46:00,54.827,54.86,54.827,54.86,8000000.0
2009-04-23 21:47:00,54.869,54.879,54.865,54.865,12800000.0
2009-04-23 21:48:00,54.864,54.864,54.837,54.837,17600000.0
2009-04-23 21:49:00,54.833,54.84,54.83,54.839,14400000.0
2009-04-23 21:50:00,54.854,54.866,54.854,54.866,11200000.0
2009-04-23 21:51:00,54.875,54.906,54.818,54.906,12800000.0
2009-04-23 21:52:00,54.939,54.939,54.904,54.904,12800000.0
2009-04-23 21:53:00,54.886,54.932,54.886,54.915,17600000.0
2009-04-23 21:54:00,54.88,54.897,54.88,54.891,14400000.0
2009-04-23 21:55:00,54.895,54.895,54.875,54.875,11200000.0
2009-04-23 21:56:00,54.896,54.914,54.896,54.914,12800000.0
2009-04-23 21:57:00,54.914,54.916,54.905,54.905,12800000.0
2009-04-23 21:58:00,54.889,54.918,54.881,54.907,16000000.0
2009-04-23 21:59:00,54.897,54.903,54.865,54.865,14400000.0
2009-04-23 22:00:00,54.863,54.881,54.858,54.873,12800000.0
2009-04-23 22:01:00,54.849,54.871,54.845,54.871,12800000.0
2009-04-23 22:02:00,54.882,54.882,54.858,54.858,12800000.0
2009-04-23 22:03:00,54.852,54.876,54.848,54.876,11200000.0
2009-04-23 22:04:00,54.843,54.917,54.843,54.917,11200000.0
2009-04-23 22:05:00,54.936,54.939,54.924,54.924,17600000.0
2009-04-23 22:06:00,54.94,54.94,54.9,54.9,17600000.0
2009-04-23 22:07:00,54.913,54.913,54.897,54.911,12800000.0
2009-04-23 22:08:00,54.91,54.91,54.899,54.904,11200000.0
2009-04-23 22:09:00,54.894,54.913,54.894,54.91,11200000.0
2009-04-23 22:10:00,54.91,54.916,54.905,54.905,17600000.0
2009-04-23 22:11:00,54.92,54.932,54.92,54.927,14400000.0
2009-04-23 22:12:00,54.922,54.922,54.908,54.922,11200000.0
2009-04-23 22:13:00,54.916,54.918,54.885,54.885,16000000.0
2009-04-23 22:14:00,54.877,54.884,54.871,54.871,16000000.0
2009-04-23 22:15:00,54.869,54.88,54.857,54.857,12800000.0
2009-04-23 22:16:00,54.867,54.88,54.867,54.88,12800000.0
2009-04-23 22:17:00,54.865,54.874,54.858,54.874,11200000.0
2009-04-23 22:18:00,54.898,54.929,54.898,54.903,12800000.0
2009-04-23 22:19:00,54.912,54.93,54.912,54.923,14400000.0
2009-04-23 22:20:00,54.922,54.932,54.919,54.924,11200000.0
2009-04-23 22:21:00,54.925,54.927,54.907,54.927,12800000.0
2009-04-23 22:22:00,54.924,54.924,54.914,54.915,11200000.0
2009-04-23 22:23:00,54.914,54.925,54.908,54.925,12800000.0
2009-04-23 22:24:00,54.923,54.938,54.918,54.918,12800000.0
2009-04-23 22:25:00,54.925,54.925,54.914,54.914,17600000.0
2009-04-23 22:26:00,54.915,54.923,54.913,54.923,11200000.0
2009-04-23 22:27:00,54.935,54.945,54.935,54.94,9600000.0
2009-04-23 22:28:00,54.914,54.933,54.914,54.93,18000000.0
2009-04-23 22:29:00,54.934,54.934,54.918,54.931,9600000.0
2009-04-23 22:30:00,54.941,54.941,54.935,54.935,12800000.0
2009-04-23 22:31:00,54.945,54.963,54.945,54.951,11200000.0
2009-04-23 22:32:00,54.959,54.96,54.949,54.951,12800000.0
2009-04-23 22:33:00,54.966,54.991,54.966,54.991,12800000.0
2009-04-23 22:34:00,55.021,55.033,55.02,55.03,12800000.0
2009-04-23 22:35:00,55.015,55.02,55.006,55.02,12000000.0
2009-04-23 22:36:00,55.032,55.06,55.032,55.059,12800000.0
2009-04-23 22:37:00,55.08,55.08,55.069,55.08,16000000.0
2009-04-23 22:38:00,55.08,55.093,55.072,55.093,17600000.0
2009-04-23 22:39:00,55.099,55.106,55.099,55.104,11200000.0
2009-04-23 22:40:00,55.109,55.109,55.091,55.091,16000000.0
2009-04-23 22:41:00,55.098,55.098,55.062,55.062,12800000.0
2009-04-23 22:42:00,55.06,55.064,55.055,55.055,11200000.0
2009-04-23 22:43:00,55.05,55.061,55.05,55.061,11200000.0
2009-04-23 22:44:00,55.055,55.062,55.038,55.053,16000000.0
2009-04-23 22:45:00,55.054,55.061,55.05,55.052,12200000.0
2009-04-23 22:46:00,55.052,55.059,55.052,55.057,12800000.0
2009-04-23 22:47:00,55.054,55.062,55.054,55.054,12800000.0
2009-04-23 22:48:00,55.051,55.051,54.989,54.989,12800000.0
2009-04-23 22:49:00,55.0,55.005,54.995,55.005,11200000.0
2009-04-23 22:50:00,55.001,55.001,54.987,54.987,11200000.0
2009-04-23 22:51:00,54.98,54.988,54.976,54.976,12800000.0
2009-04-23 22:52:00,54.986,55.0,54.977,54.992,14400000.0
2009-04-23 22:53:00,54.986,54.996,54.986,54.996,11200000.0
2009-04-23 22:54:00,54.983,54.989,54.981,54.983,11200000.0
2009-04-23 22:55:00,54.977,54.985,54.961,54.961,12800000.0
2009-04-23 22:56:00,54.983,54.983,54.969,54.978,12800000.0
2009-04-23 22:57:00,54.979,54.997,54.979,54.991,11200000.0
2009-04-23 22:58:00,54.977,55.003,54.977,55.003,14400000.0
2009-04-23 22:59:00,54.985,54.991,54.973,54.991,11200000.0
2009-04-23 23:00:00,54.986,54.989,54.983,54.985,12800000.0
2009-04-23 23:01:00,54.973,54.979,54.957,54.97,11200000.0
2009-04-23 23:02:00,54.974,54.974,54.968,54.971,12800000.0
2009-04-23 23:03:00,54.996,55.023,54.996,55.023,17600000.0
2009-04-23 23:04:00,55.017,55.017,55.012,55.012,11200000.0
2009-04-23 23:05:00,55.011,55.032,55.01,55.026,11200000.0
2009-04-23 23:06:00,55.024,55.024,54.994,54.994,17600000.0
2009-04-23 23:07:00,55.004,55.014,54.997,54.999,12800000.0
2009-04-23 23:08:00,55.009,55.013,55.008,55.013,11200000.0
2009-04-23 23:09:00,55.02,55.025,55.02,55.022,11200000.0
2009-04-23 23:10:00,55.029,55.054,55.029,55.054,16000000.0
2009-04-23 23:11:00,55.065,55.086,55.056,55.086,17000000.0
2009-04-23 23:12:00,55.078,55.086,55.078,55.086,8000000.0
2009-04-23 23:14:00,55.09,55.093,55.086,55.093,8000000.0
2009-04-23 23:15:00,55.086,55.086,55.064,55.065,12800000.0
2009-04-23 23:16:00,55.073,55.073,55.062,55.062,12800000.0
2009-04-23 23:17:00,55.053,55.055,55.044,55.051,18000000.0
2009-04-23 23:18:00,55.051,55.058,55.05,55.058,12800000.0
2009-04-23 23:19:00,55.075,55.108,55.075,55.102,12800000.0
2009-04-23 23:20:00,55.1,55.109,55.082,55.1,12800000.0
2009-04-23 23:21:00,55.113,55.118,55.103,55.103,12800000.0
2009-04-23 23:22:00,55.109,55.11,55.099,55.099,12800000.0
2009-04-23 23:23:00,55.083,55.091,55.08,55.08,11200000.0
2009-04-23 23:24:00,55.08,55.082,55.07,55.07,12800000.0
2009-04-23 23:25:00,55.049,55.057,54.967,55.057,11200000.0
2009-04-23 23:26:00,55.049,55.058,55.045,55.045,16000000.0
2009-04-23 23:27:00,55.057,55.067,55.048,55.067,16000000.0
2009-04-23 23:28:00,55.068,55.068,55.045,55.061,12800000.0
2009-04-23 23:29:00,55.035,55.035,55.014,55.014,11200000.0
2009-04-23 23:30:00,55.062,55.062,55.054,55.057,12800000.0
2009-04-23 23:31:00,55.043,55.055,55.043,55.05,11200000.0
2009-04-23 23:32:00,55.051,55.051,55.032,55.04,17000000.0
2009-04-23 23:33:00,55.031,55.036,55.031,55.036,12800000.0
2009-04-23 23:34:00,55.032,55.038,55.027,55.038,14400000.0
2009-04-23 23:35:00,55.006,55.019,54.991,54.991,12800000.0
2009-04-23 23:36:00,55.002,55.017,55.002,55.012,12800000.0
2009-04-23 23:37:00,55.027,55.029,55.016,55.022,16000000.0
2009-04-23 23:38:00,55.024,55.029,55.019,55.029,11600000.0
2009-04-23 23:39:00,54.982,55.01,54.98,55.01,12800000.0
2009-04-23 23:40:00,54.976,55.001,54.966,55.001,12800000.0
2009-04-23 23:41:00,55.0,55.011,55.0,55.011,14400000.0
2009-04-23 23:42:00,55.02,55.024,55.017,55.02,14400000.0
2009-04-23 23:43:00,55.015,55.031,55.009,55.031,11200000.0
2009-04-23 23:44:00,54.999,55.009,54.979,54.979,12800000.0
2009-04-23 23:45:00,54.96,54.986,54.96,54.978,16000000.0
2009-04-23 23:46:00,54.987,54.988,54.978,54.988,11200000.0
2009-04-23 23:47:00,55.002,55.007,55.002,55.007,12800000.0
2009-04-23 23:48:00,55.005,55.006,54.976,54.976,12800000.0
2009-04-23 23:49:00,54.978,54.989,54.975,54.985,17600000.0
2009-04-23 23:50:00,54.979,54.995,54.979,54.994,11200000.0
2009-04-23 23:51:00,55.005,55.007,54.992,54.992,12800000.0
2009-04-23 23:52:00,54.982,54.99,54.977,54.987,14400000.0
2009-04-23 23:53:00,54.972,54.977,54.968,54.968,14800000.0
2009-04-23 23:54:00,54.965,54.965,54.958,54.958,11200000.0
2009-04-23 23:55:00,54.96,54.96,54.926,54.936,12800000.0
2009-04-23 23:56:00,54.96,54.967,54.959,54.959,12800000.0
2009-04-23 23:57:00,54.973,54.973,54.953,54.969,12800000.0
2009-04-23 23:58:00,54.959,54.972,54.946,54.972,11200000.0
2009-04-23 23:59:00,54.947,54.954,54.935,54.941,14400000.0
2009-04-24 00:00:00,54.94,54.94,54.913,54.921,12800000.0
2009-04-24 00:01:00,54.93,54.93,54.92,54.923,11200000.0
2009-04-24 00:02:00,54.917,54.93,54.917,54.93,12800000.0
2009-04-24 00:03:00,54.94,54.94,54.917,54.917,11200000.0
2009-04-24 00:04:00,54.92,54.929,54.911,54.929,14400000.0
2009-04-24 00:05:00,54.931,54.941,54.92,54.932,12800000.0
2009-04-24 00:06:00,54.952,54.977,54.951,54.976,11200000.0
2009-04-24 00:07:00,54.975,54.981,54.971,54.974,16000000.0
2009-04-24 00:08:00,54.981,54.984,54.977,54.978,12800000.0
2009-04-24 00:09:00,54.981,55.007,54.977,55.007,12800000.0
2009-04-24 00:10:00,55.002,55.002,54.979,54.988,12200000.0
2009-04-24 00:11:00,54.98,54.98,54.974,54.974,11200000.0
2009-04-24 00:12:00,54.986,54.993,54.983,54.993,11200000.0
2009-04-24 00:13:00,54.989,54.999,54.986,54.997,12800000.0
2009-04-24 00:14:00,54.991,54.991,54.983,54.983,11200000.0
2009-04-24 00:15:00,54.982,55.001,54.982,55.001,11200000.0
2009-04-24 00:16:00,55.005,55.009,54.996,55.009,11200000.0
2009-04-24 00:17:00,55.008,55.019,55.007,55.019,12200000.0
2009-04-24 00:18:00,55.014,55.025,55.014,55.017,11200000.0
2009-04-24 00:19:00,55.011,55.02,55.011,55.02,11200000.0
2009-04-24 00:20:00,55.009,55.018,54.954,55.012,14400000.0
2009-04-24 00:21:00,55.006,55.016,55.006,55.009,11200000.0
2009-04-24 00:22:00,54.991,55.016,54.991,55.015,17000000.0
2009-04-24 00:23:00,54.997,55.008,54.997,55.005,12800000.0
2009-04-24 00:24:00,55.011,55.029,55.011,55.028,17600000.0
2009-04-24 00:25:00,55.028,55.028,55.011,55.019,11600000.0
2009-04-24 00:26:00,55.015,55.026,55.015,55.019,11200000.0
2009-04-24 00:27:00,55.005,55.005,54.967,54.967,12800000.0
2009-04-24 00:28:00,55.013,55.019,55.012,55.012,12800000.0
2009-04-24 00:29:00,55.02,55.032,55.015,55.032,14400000.0
2009-04-24 00:30:00,55.036,55.037,55.019,55.019,12800000.0
2009-04-24 00:31:00,55.026,55.047,55.026,55.045,12800000.0
2009-04-24 00:32:00,55.002,55.002,54.987,54.993,14400000.0
2009-04-24 00:33:00,54.983,54.983,54.967,54.971,11200000.0
2009-04-24 00:34:00,54.962,54.97,54.961,54.962,17600000.0
2009-04-24 00:35:00,54.972,54.977,54.969,54.977,11200000.0
2009-04-24 00:36:00,54.965,54.968,54.959,54.966,12800000.0
2009-04-24 00:37:00,54.969,54.969,54.96,54.963,14400000.0
2009-04-24 00:38:00,54.971,54.971,54.954,54.956,14400000.0
2009-04-24 00:39:00,54.953,54.958,54.952,54.952,11200000.0
2009-04-24 00:40:00,54.93,54.958,54.93,54.952,12800000.0
2009-04-24 00:41:00,54.948,54.96,54.939,54.939,11200000.0
2009-04-24 00:42:00,54.918,54.918,54.879,54.879,11200000.0
2009-04-24 00:43:00,54.863,54.879,54.863,54.869,12800000.0
2009-04-24 00:44:00,54.865,54.872,54.864,54.872,9600000.0
2009-04-24 00:45:00,54.858,54.871,54.847,54.871,16000000.0
2009-04-24 00:46:00,54.865,54.878,54.865,54.877,16000000.0
2009-04-24 00:47:00,54.875,54.899,54.875,54.899,11200000.0
2009-04-24 00:48:00,54.89,54.89,54.877,54.877,8000000.0
2009-04-24 00:49:00,54.878,54.9,54.877,54.9,16000000.0
2009-04-24 00:50:00,54.897,54.897,54.881,54.881,11200000.0
2009-04-24 00:51:00,54.886,54.891,54.879,54.89,11200000.0
2009-04-24 00:52:00,54.884,54.897,54.883,54.897,12800000.0
2009-04-24 00:53:00,54.903,54.913,54.898,54.9,16000000.0
2009-04-24 00:54:00,54.904,54.906,54.893,54.895,16000000.0
2009-04-24 00:55:00,54.902,54.902,54.889,54.893,11200000.0
2009-04-24 00:56:00,54.892,54.892,54.875,54.879,14800000.0
2009-04-24 00:57:00,54.885,54.9,54.884,54.89,17600000.0
2009-04-24 00:58:00,54.901,54.928,54.901,54.928,11200000.0
2009-04-24 00:59:00,54.901,54.912,54.899,54.912,12800000.0
2009-04-24 01:00:00,54.92,54.924,54.916,54.924,11200000.0
2009-04-24 01:01:00,54.873,54.941,54.873,54.931,11200000.0
2009-04-24 01:02:00,54.92,54.92,54.911,54.917,11200000.0
2009-04-24 01:03:00,54.908,54.908,54.855,54.855,11200000.0
2009-04-24 01:04:00,54.856,54.864,54.856,54.863,11200000.0
2009-04-24 01:05:00,54.851,54.86,54.833,54.833,12800000.0
2009-04-24 01:06:00,54.824,54.841,54.824,54.841,11200000.0
2009-04-24 01:07:00,54.851,54.856,54.85,54.854,11200000.0
2009-04-24 01:08:00,54.856,54.856,54.838,54.849,11600000.0
2009-04-24 01:09:00,54.869,54.872,54.848,54.863,13200000.0
2009-04-24 01:10:00,54.847,54.86,54.836,54.836,17600000.0
2009-04-24 01:11:00,54.735,54.848,54.735,54.848,11200000.0
2009-04-24 01:12:00,54.861,54.872,54.859,54.869,12800000.0
2009-04-24 01:13:00,54.875,54.875,54.862,54.862,11200000.0
2009-04-24 01:14:00,54.87,54.883,54.87,54.883,11200000.0
2009-04-24 01:15:00,54.882,54.886,54.878,54.885,11200000.0
2009-04-24 01:16:00,54.889,54.967,54.889,54.967,11200000.0
2009-04-24 01:17:00,54.979,54.979,54.962,54.974,11200000.0
2009-04-24 01:18:00,54.971,54.971,54.935,54.935,11200000.0
2009-04-24 01:19:00,54.931,54.931,54.915,54.915,16000000.0
2009-04-24 01:20:00,54.909,54.913,54.902,54.904,16000000.0
2009-04-24 01:21:00,54.903,54.914,54.899,54.902,17600000.0
2009-04-24 01:22:00,54.905,54.92,54.905,54.92,12200000.0
2009-04-24 01:23:00,54.912,54.918,54.907,54.912,12800000.0
2009-04-24 01:24:00,54.917,54.917,54.91,54.914,12800000.0
2009-04-24 01:25:00,54.912,54.923,54.911,54.917,9600000.0
2009-04-24 01:26:00,54.921,54.933,54.915,54.921,11200000.0
2009-04-24 01:27:00,54.919,54.936,54.919,54.936,11200000.0
2009-04-24 01:28:00,54.926,54.926,54.915,54.924,12800000.0
2009-04-24 01:29:00,54.923,54.923,54.915,54.917,12800000.0
2009-04-24 01:30:00,54.916,54.925,54.915,54.915,11200000.0
2009-04-24 01:31:00,54.917,54.917,54.896,54.903,12800000.0
2009-04-24 01:32:00,54.893,54.893,54.877,54.877,11200000.0
2009-04-24 01:33:00,54.878,54.926,54.878,54.922,12800000.0
2009-04-24 01:34:00,54.91,54.92,54.91,54.919,17600000.0
2009-04-24 01:35:00,54.918,54.918,54.895,54.895,11200000.0
2009-04-24 01:36:00,54.905,54.905,54.894,54.905,9600000.0
2009-04-24 01:37:00,54.899,54.899,54.882,54.882,14400000.0
2009-04-24 01:38:00,54.877,54.882,54.877,54.88,8000000.0
2009-04-24 01:39:00,54.882,54.882,54.794,54.877,12200000.0
2009-04-24 01:40:00,54.882,54.882,54.87,54.87,12800000.0
2009-04-24 01:41:00,54.865,54.865,54.855,54.855,12800000.0
2009-04-24 01:42:00,54.841,54.841,54.797,54.797,9600000.0
2009-04-24 01:43:00,54.779,54.78,54.775,54.78,11200000.0
2009-04-24 01:44:00,54.781,54.79,54.776,54.777,11200000.0
2009-04-24 01:45:00,54.764,54.785,54.763,54.773,16000000.0
2009-04-24 01:46:00,54.778,54.786,54.776,54.782,11200000.0
2009-04-24 01:47:00,54.791,54.791,54.766,54.783,18000000.0
2009-04-24 01:48:00,54.802,54.802,54.787,54.796,12800000.0
2009-04-24 01:49:00,54.783,54.788,54.774,54.774,16000000.0
2009-04-24 01:50:00,54.801,54.813,54.796,54.813,16000000.0
2009-04-24 01:51:00,54.81,54.812,54.791,54.812,17600000.0
2009-04-24 01:52:00,54.805,54.805,54.789,54.793,12800000.0
2009-04-24 01:53:00,54.799,54.805,54.793,54.798,14400000.0
2009-04-24 01:54:00,54.799,54.806,54.796,54.803,12800000.0
2009-04-24 01:55:00,54.795,54.809,54.795,54.809,11200000.0
2009-04-24 01:56:00,54.821,54.833,54.818,54.832,16000000.0
2009-04-24 01:57:00,54.84,54.84,54.814,54.814,11200000.0
2009-04-24 01:58:00,54.812,54.812,54.786,54.788,17600000.0
2009-04-24 01:59:00,54.783,54.808,54.783,54.808,6400000.0
2009-04-24 02:00:00,54.798,54.802,54.79,54.802,11200000.0
2009-04-24 02:01:00,54.803,54.803,54.789,54.791,11200000.0
2009-04-24 02:02:00,54.795,54.795,54.782,54.789,19200000.0
2009-04-24 02:03:00,54.787,54.787,54.778,54.783,12800000.0
2009-04-24 02:04:00,54.786,54.786,54.78,54.78,11600000.0
2009-04-24 02:05:00,54.784,54.784,54.772,54.772,12800000.0
2009-04-24 02:06:00,54.781,54.817,54.781,54.817,17000000.0
2009-04-24 02:07:00,54.833,54.85,54.833,54.85,20800000.0
2009-04-24 02:08:00,54.838,54.846,54.828,54.828,17600000.0
2009-04-24 02:09:00,54.821,54.825,54.82,54.825,14800000.0
2009-04-24 02:10:00,54.823,54.826,54.821,54.821,12800000.0
2009-04-24 02:11:00,54.815,54.815,54.793,54.805,12800000.0
2009-04-24 02:12:00,54.792,54.809,54.792,54.8,11200000.0
2009-04-24 02:13:00,54.796,54.8,54.778,54.778,16000000.0
2009-04-24 02:14:00,54.784,54.784,54.743,54.743,12800000.0
2009-04-24 02:15:00,54.749,54.761,54.749,54.76,11200000.0
2009-04-24 02:16:00,54.759,54.762,54.759,54.762,8000000.0
2009-04-24 02:17:00,54.768,54.77,54.761,54.761,11200000.0
2009-04-24 02:18:00,54.765,54.781,54.761,54.761,12800000.0
2009-04-24 02:19:00,54.773,54.779,54.757,54.757,9600000.0
2009-04-24 02:20:00,54.743,54.745,54.73,54.73,14800000.0
2009-04-24 02:21:00,54.715,54.733,54.705,54.733,18000000.0
2009-04-24 02:22:00,54.729,54.739,54.727,54.727,16000000.0
2009-04-24 02:23:00,54.724,54.746,54.724,54.746,11200000.0
2009-04-24 02:24:00,54.745,54.761,54.743,54.761,12800000.0
2009-04-24 02:25:00,54.782,54.797,54.782,54.796,24000000.0
2009-04-24 02:26:00,54.806,54.817,54.806,54.817,11200000.0
2009-04-24 02:27:00,54.826,54.826,54.816,54.822,12800000.0
2009-04-24 02:28:00,54.82,54.822,54.805,54.805,16000000.0
2009-04-24 02:29:00,54.816,54.816,54.809,54.809,11200000.0
2009-04-24 02:30:00,54.785,54.811,54.785,54.811,16000000.0
2009-04-24 02:31:00,54.815,54.816,54.808,54.815,14400000.0
2009-04-24 02:32:00,54.806,54.806,54.773,54.773,16000000.0
2009-04-24 02:33:00,54.758,54.769,54.758,54.769,11200000.0
2009-04-24 02:34:00,54.77,54.78,54.765,54.78,11200000.0
2009-04-24 02:35:00,54.788,54.797,54.784,54.797,12800000.0
2009-04-24 02:36:00,54.807,54.816,54.794,54.816,16000000.0
2009-04-24 02:37:00,54.818,54.829,54.808,54.81,12800000.0
2009-04-24 02:38:00,54.823,54.825,54.81,54.81,11200000.0
2009-04-24 02:39:00,54.822,54.825,54.814,54.814,19200000.0
2009-04-24 02:40:00,54.832,54.836,54.823,54.83,11200000.0
2009-04-24 02:41:00,54.834,54.839,54.83,54.834,12800000.0
2009-04-24 02:42:00,54.835,54.855,54.833,54.855,12800000.0
2009-04-24 02:43:00,54.86,54.873,54.86,54.873,26000000.0
2009-04-24 02:44:00,54.865,54.892,54.865,54.89,17600000.0
2009-04-24 02:45:00,54.905,54.913,54.904,54.913,9600000.0
2009-04-24 02:46:00,54.919,54.93,54.917,54.93,17600000.0
2009-04-24 02:47:00,54.921,54.921,54.893,54.894,8000000.0
2009-04-24 02:48:00,54.903,54.909,54.903,54.907,10600000.0
2009-04-24 02:49:00,54.909,54.912,54.904,54.904,9600000.0
2009-04-24 02:50:00,54.918,54.918,54.912,54.912,16000000.0
2009-04-24 02:51:00,54.897,54.899,54.888,54.899,16000000.0
2009-04-24 02:52:00,54.905,54.905,54.89,54.901,11200000.0
2009-04-24 02:53:00,54.876,54.876,54.78,54.823,12800000.0
2009-04-24 02:54:00,54.806,54.812,54.78,54.78,12800000.0
2009-04-24 02:55:00,54.762,54.775,54.76,54.775,12800000.0
2009-04-24 02:56:00,54.771,54.79,54.771,54.79,22400000.0
2009-04-24 02:57:00,54.805,54.806,54.801,54.805,11200000.0
2009-04-24 02:58:00,54.797,54.807,54.797,54.806,9600000.0
2009-04-24 02:59:00,54.801,54.801,54.771,54.771,16000000.0
2009-04-24 03:00:00,54.76,54.761,54.749,54.749,11200000.0
2009-04-24 03:01:00,54.757,54.757,54.744,54.744,12800000.0
2009-04-24 03:02:00,54.755,54.755,54.743,54.746,12800000.0
2009-04-24 03:03:00,54.739,54.739,54.717,54.717,12800000.0
2009-04-24 03:04:00,54.719,54.756,54.719,54.748,28800000.0
2009-04-24 03:05:00,54.766,54.77,54.766,54.766,8000000.0
2009-04-24 03:06:00,54.767,54.77,54.762,54.762,8000000.0
2009-04-24 03:07:00,54.754,54.765,54.754,54.76,11200000.0
2009-04-24 03:08:00,54.768,54.769,54.755,54.763,17600000.0
2009-04-24 03:09:00,54.769,54.786,54.759,54.759,11200000.0
2009-04-24 03:10:00,54.775,54.784,54.771,54.784,16000000.0
2009-04-24 03:11:00,54.808,54.829,54.808,54.826,9600000.0
2009-04-24 03:12:00,54.827,54.839,54.827,54.835,12800000.0
2009-04-24 03:13:00,54.833,54.836,54.831,54.834,14400000.0
2009-04-24 03:14:00,54.843,54.849,54.839,54.843,11200000.0
2009-04-24 03:15:00,54.853,54.862,54.839,54.86,8000000.0
2009-04-24 03:16:00,54.854,54.854,54.824,54.824,11200000.0
2009-04-24 03:17:00,54.825,54.825,54.799,54.799,12800000.0
2009-04-24 03:18:00,54.801,54.802,54.785,54.794,12800000.0
2009-04-24 03:19:00,54.791,54.791,54.771,54.771,15400000.0
2009-04-24 03:20:00,54.78,54.787,54.778,54.787,12800000.0
2009-04-24 03:21:00,54.805,54.812,54.797,54.797,17600000.0
2009-04-24 03:22:00,54.788,54.797,54.781,54.797,12800000.0
2009-04-24 03:23:00,54.787,54.791,54.78,54.785,17600000.0
2009-04-24 03:24:00,54.781,54.795,54.776,54.788,28800000.0
2009-04-24 03:25:00,54.778,54.79,54.764,54.776,19200000.0
2009-04-24 03:26:00,54.795,54.804,54.795,54.798,12800000.0
2009-04-24 03:27:00,54.795,54.795,54.774,54.774,12800000.0
2009-04-24 03:28:00,54.779,54.8,54.779,54.8,11200000.0
2009-04-24 03:29:00,54.805,54.814,54.801,54.802,11200000.0
2009-04-24 03:30:00,54.795,54.795,54.788,54.788,12800000.0
2009-04-24 03:31:00,54.791,54.794,54.787,54.787,32400000.0
2009-04-24 03:32:00,54.782,54.8,54.782,54.8,8000000.0
2009-04-24 03:33:00,54.795,54.805,54.795,54.8,12800000.0
2009-04-24 03:34:00,54.804,54.809,54.787,54.808,16000000.0
2009-04-24 03:35:00,54.808,54.81,54.801,54.809,8000000.0
2009-04-24 03:36:00,54.794,54.804,54.794,54.802,8000000.0
2009-04-24 03:37:00,54.804,54.821,54.803,54.803,17600000.0
2009-04-24 03:38:00,54.817,54.83,54.817,54.828,12800000.0
2009-04-24 03:39:00,54.813,54.825,54.804,54.825,17600000.0
2009-04-24 03:40:00,54.831,54.848,54.831,54.847,12800000.0
2009-04-24 03:41:00,54.838,54.84,54.834,54.834,12800000.0
2009-04-24 03:42:00,54.827,54.847,54.826,54.828,17600000.0
2009-04-24 03:43:00,54.826,54.833,54.826,54.833,14400000.0
2009-04-24 03:44:00,54.829,54.853,54.829,54.853,28800000.0
2009-04-24 03:45:00,54.856,54.858,54.843,54.848,14400000.0
2009-04-24 03:46:00,54.841,54.842,54.839,54.84,12800000.0
2009-04-24 03:47:00,54.838,54.838,54.827,54.827,12800000.0
2009-04-24 03:48:00,54.824,54.827,54.815,54.822,16000000.0
2009-04-24 03:49:00,54.832,54.833,54.823,54.833,12800000.0
2009-04-24 03:50:00,54.841,54.841,54.742,54.742,16000000.0
2009-04-24 03:51:00,54.841,54.842,54.828,54.828,12800000.0
2009-04-24 03:52:00,54.821,54.837,54.821,54.83,12800000.0
2009-04-24 03:53:00,54.847,54.851,54.842,54.842,11200000.0
2009-04-24 03:54:00,54.846,54.846,54.83,54.838,11200000.0
2009-04-24 03:55:00,54.832,54.838,54.819,54.819,9600000.0
2009-04-24 03:56:00,54.831,54.839,54.822,54.825,12800000.0
2009-04-24 03:57:00,54.808,54.81,54.774,54.81,11200000.0
2009-04-24 03:58:00,54.824,54.824,54.816,54.818,12800000.0
2009-04-24 03:59:00,54.816,54.816,54.794,54.802,17600000.0
2009-04-24 04:00:00,54.817,54.821,54.815,54.819,8000000.0
2009-04-24 04:01:00,54.813,54.815,54.78,54.815,11200000.0
2009-04-24 04:02:00,54.819,54.819,54.802,54.802,12800000.0
2009-04-24 04:03:00,54.723,54.813,54.723,54.808,11200000.0
2009-04-24 04:04:00,54.786,54.811,54.782,54.798,12800000.0
2009-04-24 04:05:00,54.809,54.809,54.78,54.801,14400000.0
2009-04-24 04:06:00,54.796,54.803,54.796,54.797,9600000.0
2009-04-24 04:07:00,54.794,54.805,54.793,54.8,16000000.0
2009-04-24 04:08:00,54.8,54.8,54.782,54.8,12800000.0
2009-04-24 04:09:00,54.808,54.823,54.808,54.823,11200000.0
2009-04-24 04:10:00,54.834,54.838,54.824,54.838,16000000.0
2009-04-24 04:11:00,54.834,54.834,54.824,54.829,6400000.0
2009-04-24 04:12:00,54.824,54.827,54.819,54.821,12800000.0
2009-04-24 04:13:00,54.797,54.797,54.723,54.727,17600000.0
2009-04-24 04:14:00,54.722,54.761,54.722,54.761,11200000.0
2009-04-24 04:15:00,54.751,54.751,54.7,54.7,9600000.0
2009-04-24 04:16:00,54.662,54.662,54.638,54.651,12800000.0
2009-04-24 04:17:00,54.654,54.654,54.626,54.631,17600000.0
2009-04-24 04:18:00,54.638,54.638,54.628,54.63,12800000.0
2009-04-24 04:19:00,54.62,54.62,54.6,54.619,35200000.0
2009-04-24 04:20:00,54.618,54.618,54.593,54.594,12800000.0
2009-04-24 04:21:00,54.587,54.587,54.573,54.573,11200000.0
2009-04-24 04:22:00,54.593,54.625,54.593,54.625,12800000.0
2009-04-24 04:23:00,54.638,54.641,54.622,54.626,12800000.0
2009-04-24 04:24:00,54.621,54.626,54.616,54.623,16000000.0
2009-04-24 04:25:00,54.633,54.635,54.628,54.628,8000000.0
2009-04-24 04:26:00,54.625,54.652,54.625,54.651,12800000.0
2009-04-24 04:27:00,54.645,54.661,54.645,54.652,17600000.0
2009-04-24 04:28:00,54.647,54.647,54.637,54.642,13200000.0
2009-04-24 04:29:00,54.643,54.65,54.643,54.65,16400000.0
2009-04-24 04:30:00,54.635,54.635,54.63,54.635,12800000.0
2009-04-24 04:31:00,54.639,54.645,54.624,54.641,16000000.0
2009-04-24 04:32:00,54.653,54.665,54.653,54.662,11200000.0
2009-04-24 04:33:00,54.675,54.69,54.675,54.683,12800000.0
2009-04-24 04:34:00,54.692,54.722,54.692,54.713,14400000.0
2009-04-24 04:35:00,54.711,54.724,54.711,54.723,11200000.0
2009-04-24 04:36:00,54.72,54.721,54.715,54.721,11600000.0
2009-04-24 04:37:00,54.717,54.718,54.708,54.71,11200000.0
2009-04-24 04:38:00,54.702,54.702,54.679,54.679,9600000.0
2009-04-24 04:39:00,54.699,54.713,54.691,54.702,14400000.0
2009-04-24 04:40:00,54.7,54.7,54.683,54.683,12800000.0
2009-04-24 04:41:00,54.674,54.674,54.65,54.65,11200000.0
2009-04-24 04:42:00,54.657,54.657,54.63,54.63,12800000.0
2009-04-24 04:43:00,54.637,54.645,54.637,54.645,3200000.0
2009-04-24 04:44:00,54.66,54.663,54.65,54.653,12800000.0
2009-04-24 04:45:00,54.639,54.639,54.631,54.631,11200000.0
2009-04-24 04:46:00,54.636,54.644,54.634,54.644,12800000.0
2009-04-24 04:47:00,54.654,54.668,54.654,54.668,8000000.0
2009-04-24 04:48:00,54.661,54.67,54.661,54.67,11200000.0
2009-04-24 04:49:00,54.691,54.7,54.679,54.679,12800000.0
2009-04-24 04:50:00,54.669,54.682,54.669,54.681,17600000.0
2009-04-24 04:51:00,54.681,54.683,54.675,54.68,16000000.0
2009-04-24 04:52:00,54.687,54.689,54.678,54.68,12800000.0
2009-04-24 04:53:00,54.674,54.674,54.661,54.661,12800000.0
2009-04-24 04:54:00,54.656,54.656,54.627,54.627,34000000.0
2009-04-24 04:55:00,54.61,54.61,54.577,54.589,11200000.0
2009-04-24 04:56:00,54.611,54.619,54.598,54.598,16000000.0
2009-04-24 04:57:00,54.593,54.606,54.593,54.604,18000000.0
2009-04-24 04:58:00,54.614,54.626,54.614,54.626,8000000.0
2009-04-24 04:59:00,54.632,54.632,54.613,54.623,17600000.0
2009-04-24 05:00:00,54.621,54.621,54.616,54.616,8000000.0
2009-04-24 05:01:00,54.624,54.635,54.624,54.635,14400000.0
2009-04-24 05:02:00,54.642,54.642,54.634,54.634,9600000.0
2009-04-24 05:03:00,54.626,54.626,54.615,54.615,9600000.0
2009-04-24 05:04:00,54.613,54.619,54.607,54.61,12800000.0
2009-04-24 05:05:00,54.608,54.611,54.603,54.608,12800000.0
2009-04-24 05:06:00,54.614,54.625,54.611,54.625,17600000.0
2009-04-24 05:07:00,54.614,54.617,54.613,54.615,11200000.0
2009-04-24 05:08:00,54.629,54.629,54.617,54.623,14400000.0
2009-04-24 05:09:00,54.616,54.631,54.616,54.631,8000000.0
2009-04-24 05:10:00,54.619,54.626,54.619,54.626,12800000.0
2009-04-24 05:11:00,54.623,54.632,54.623,54.627,11200000.0
2009-04-24 05:12:00,54.632,54.643,54.632,54.643,11600000.0
2009-04-24 05:13:00,54.648,54.656,54.639,54.656,11200000.0
2009-04-24 05:14:00,54.646,54.65,54.638,54.649,16400000.0
2009-04-24 05:15:00,54.651,54.651,54.642,54.647,8000000.0
2009-04-24 05:16:00,54.658,54.669,54.656,54.659,16000000.0
2009-04-24 05:17:00,54.682,54.696,54.68,54.68,14400000.0
2009-04-24 05:18:00,54.717,54.8,54.717,54.8,11200000.0
2009-04-24 05:19:00,54.806,54.806,54.79,54.792,17600000.0
2009-04-24 05:20:00,54.781,54.788,54.78,54.784,9600000.0
2009-04-24 05:21:00,54.792,54.849,54.792,54.849,8000000.0
2009-04-24 05:22:00,54.85,54.85,54.838,54.838,25600000.0
2009-04-24 05:23:00,54.834,54.839,54.831,54.839,43200000.0
2009-04-24 05:24:00,54.855,54.889,54.855,54.887,13200000.0
2009-04-24 05:25:00,54.897,54.897,54.881,54.889,12800000.0
2009-04-24 05:26:00,54.901,54.944,54.901,54.944,11200000.0
2009-04-24 05:27:00,54.937,54.942,54.93,54.937,12800000.0
2009-04-24 05:28:00,54.898,54.898,54.871,54.871,11200000.0
2009-04-24 05:29:00,54.875,54.883,54.874,54.878,17600000.0
2009-04-24 05:30:00,54.884,54.891,54.877,54.88,16000000.0
2009-04-24 05:31:00,54.879,54.893,54.879,54.885,11200000.0
2009-04-24 05:32:00,54.883,54.883,54.872,54.872,12800000.0
2009-04-24 05:33:00,54.87,54.872,54.865,54.865,11200000.0
2009-04-24 05:34:00,54.864,54.869,54.86,54.863,16000000.0
2009-04-24 05:35:00,54.856,54.859,54.853,54.859,11200000.0
2009-04-24 05:36:00,54.845,54.85,54.842,54.85,12800000.0
2009-04-24 05:37:00,54.844,54.844,54.833,54.833,12800000.0
2009-04-24 05:38:00,54.834,54.85,54.826,54.85,9600000.0
2009-04-24 05:39:00,54.865,54.871,54.859,54.859,12800000.0
2009-04-24 05:40:00,54.865,54.87,54.862,54.865,12800000.0
2009-04-24 05:41:00,54.866,54.871,54.856,54.868,11200000.0
2009-04-24 05:42:00,54.872,54.872,54.843,54.843,19200000.0
2009-04-24 05:43:00,54.851,54.856,54.847,54.847,17600000.0
2009-04-24 05:44:00,54.841,54.847,54.839,54.847,14800000.0
2009-04-24 05:45:00,54.841,54.864,54.841,54.864,12800000.0
2009-04-24 05:46:00,54.852,54.854,54.806,54.806,12800000.0
2009-04-24 05:47:00,54.811,54.813,54.807,54.808,12800000.0
2009-04-24 05:48:00,54.799,54.806,54.792,54.802,11200000.0
2009-04-24 05:49:00,54.807,54.807,54.782,54.782,22400000.0
2009-04-24 05:50:00,54.776,54.797,54.775,54.787,12800000.0
2009-04-24 05:51:00,54.818,54.839,54.818,54.839,9600000.0
2009-04-24 05:52:00,54.841,54.841,54.837,54.837,16000000.0
2009-04-24 05:53:00,54.833,54.833,54.809,54.809,12800000.0
2009-04-24 05:54:00,54.809,54.827,54.809,54.824,11200000.0
2009-04-24 05:55:00,54.825,54.835,54.825,54.835,16000000.0
2009-04-24 05:56:00,54.827,54.828,54.823,54.823,17600000.0
2009-04-24 05:57:00,54.836,54.836,54.829,54.829,11200000.0
2009-04-24 05:58:00,54.828,54.828,54.82,54.82,11200000.0
2009-04-24 05:59:00,54.828,54.836,54.824,54.831,17600000.0
2009-04-24 06:00:00,54.808,54.832,54.808,54.826,8000000.0
2009-04-24 06:01:00,54.83,54.831,54.817,54.817,8000000.0
2009-04-24 06:02:00,54.827,54.836,54.827,54.833,17600000.0
2009-04-24 06:03:00,54.836,54.84,54.833,54.833,12800000.0
2009-04-24 06:04:00,54.806,54.806,54.763,54.763,12800000.0
2009-04-24 06:05:00,54.769,54.774,54.767,54.772,11200000.0
2009-04-24 06:06:00,54.756,54.756,54.746,54.751,11200000.0
2009-04-24 06:07:00,54.723,54.723,54.682,54.682,11200000.0
2009-04-24 06:08:00,54.672,54.682,54.669,54.682,17600000.0
2009-04-24 06:09:00,54.672,54.675,54.659,54.659,12800000.0
2009-04-24 06:10:00,54.665,54.676,54.665,54.673,11200000.0
2009-04-24 06:11:00,54.677,54.693,54.677,54.693,35200000.0
2009-04-24 06:12:00,54.7,54.7,54.688,54.69,11200000.0
2009-04-24 06:13:00,54.686,54.69,54.675,54.682,14400000.0
2009-04-24 06:14:00,54.699,54.71,54.697,54.706,17000000.0
2009-04-24 06:15:00,54.704,54.704,54.692,54.692,8000000.0
2009-04-24 06:16:00,54.686,54.686,54.682,54.685,8000000.0
2009-04-24 06:17:00,54.662,54.677,54.662,54.669,12200000.0
2009-04-24 06:18:00,54.653,54.684,54.586,54.586,11200000.0
2009-04-24 06:19:00,54.661,54.661,54.651,54.655,9600000.0
2009-04-24 06:20:00,54.655,54.655,54.615,54.615,12800000.0
2009-04-24 06:21:00,54.599,54.6,54.581,54.581,14400000.0
2009-04-24 06:22:00,54.586,54.6,54.579,54.6,16000000.0
2009-04-24 06:23:00,54.604,54.618,54.604,54.61,11600000.0
2009-04-24 06:24:00,54.609,54.609,54.6,54.607,14400000.0
2009-04-24 06:25:00,54.602,54.617,54.601,54.617,8000000.0
2009-04-24 06:26:00,54.607,54.622,54.607,54.619,11200000.0
2009-04-24 06:27:00,54.622,54.622,54.61,54.616,8000000.0
2009-04-24 06:28:00,54.63,54.657,54.63,54.655,16000000.0
2009-04-24 06:29:00,54.646,54.646,54.639,54.642,12800000.0
2009-04-24 06:30:00,54.641,54.647,54.638,54.638,27200000.0
2009-04-24 06:31:00,54.62,54.62,54.592,54.603,11200000.0
2009-04-24 06:32:00,54.608,54.619,54.606,54.619,22400000.0
2009-04-24 06:33:00,54.612,54.612,54.597,54.597,24000000.0
2009-04-24 06:34:00,54.579,54.585,54.572,54.578,17600000.0
2009-04-24 06:35:00,54.567,54.579,54.551,54.551,11600000.0
2009-04-24 06:36:00,54.535,54.535,54.518,54.532,12800000.0
2009-04-24 06:37:00,54.521,54.527,54.517,54.52,12800000.0
2009-04-24 06:38:00,54.527,54.527,54.514,54.514,8000000.0
2009-04-24 06:39:00,54.515,54.515,54.483,54.483,14400000.0
2009-04-24 06:40:00,54.489,54.52,54.489,54.506,17600000.0
2009-04-24 06:41:00,54.492,54.492,54.48,54.487,9600000.0
2009-04-24 06:42:00,54.491,54.491,54.473,54.477,14400000.0
2009-04-24 06:43:00,54.476,54.478,54.465,54.466,19200000.0
2009-04-24 06:44:00,54.462,54.471,54.462,54.471,11200000.0
2009-04-24 06:45:00,54.467,54.495,54.467,54.495,12800000.0
2009-04-24 06:46:00,54.477,54.477,54.455,54.46,16000000.0
2009-04-24 06:47:00,54.459,54.463,54.456,54.456,12800000.0
2009-04-24 06:48:00,54.458,54.471,54.455,54.471,12800000.0
2009-04-24 06:49:00,54.445,54.445,54.385,54.385,8000000.0
2009-04-24 06:50:00,54.414,54.437,54.414,54.437,11200000.0
2009-04-24 06:51:00,54.434,54.462,54.433,54.462,16000000.0
2009-04-24 06:52:00,54.481,54.481,54.457,54.462,14400000.0
2009-04-24 06:53:00,54.468,54.473,54.377,54.468,14400000.0
2009-04-24 06:54:00,54.462,54.462,54.444,54.444,14400000.0
2009-04-24 06:55:00,54.445,54.459,54.445,54.458,9600000.0
2009-04-24 06:56:00,54.464,54.47,54.464,54.466,8000000.0
2009-04-24 06:57:00,54.465,54.473,54.465,54.473,15400000.0
2009-04-24 06:58:00,54.471,54.508,54.471,54.506,11200000.0
2009-04-24 06:59:00,54.517,54.529,54.516,54.529,17600000.0
2009-04-24 07:00:00,54.529,54.529,54.517,54.52,11200000.0
2009-04-24 07:01:00,54.514,54.529,54.514,54.515,16000000.0
2009-04-24 07:02:00,54.523,54.524,54.493,54.493,12800000.0
2009-04-24 07:03:00,54.484,54.484,54.472,54.472,12800000.0
2009-04-24 07:04:00,54.466,54.472,54.462,54.472,8000000.0
2009-04-24 07:05:00,54.461,54.464,54.447,54.447,12800000.0
2009-04-24 07:06:00,54.473,54.478,54.471,54.478,16000000.0
2009-04-24 07:07:00,54.474,54.479,54.467,54.473,12800000.0
2009-04-24 07:08:00,54.504,54.516,54.504,54.515,28800000.0
2009-04-24 07:09:00,54.516,54.516,54.511,54.512,16000000.0
2009-04-24 07:10:00,54.514,54.514,54.503,54.504,19200000.0
2009-04-24 07:11:00,54.509,54.509,54.496,54.496,17600000.0
2009-04-24 07:12:00,54.481,54.495,54.481,54.487,8000000.0
2009-04-24 07:13:00,54.483,54.486,54.475,54.477,14400000.0
2009-04-24 07:14:00,54.472,54.494,54.472,54.494,12800000.0
2009-04-24 07:15:00,54.492,54.493,54.477,54.477,11200000.0
2009-04-24 07:16:00,54.475,54.491,54.475,54.491,14400000.0
2009-04-24 07:17:00,54.512,54.528,54.512,54.527,11200000.0
2009-04-24 07:18:00,54.538,54.547,54.535,54.546,11200000.0
2009-04-24 07:19:00,54.54,54.54,54.52,54.52,11200000.0
2009-04-24 07:20:00,54.523,54.523,54.496,54.508,14400000.0
2009-04-24 07:21:00,54.514,54.529,54.514,54.528,12800000.0
2009-04-24 07:22:00,54.528,54.559,54.528,54.553,12800000.0
2009-04-24 07:23:00,54.563,54.596,54.563,54.596,16000000.0
2009-04-24 07:24:00,54.601,54.616,54.601,54.611,8000000.0
2009-04-24 07:25:00,54.598,54.614,54.598,54.612,11200000.0
2009-04-24 07:26:00,54.625,54.644,54.621,54.644,12800000.0
2009-04-24 07:27:00,54.647,54.647,54.636,54.639,12800000.0
2009-04-24 07:28:00,54.625,54.625,54.614,54.623,12800000.0
2009-04-24 07:29:00,54.62,54.62,54.606,54.608,27600000.0
2009-04-24 07:30:00,54.619,54.637,54.547,54.617,15400000.0
2009-04-24 07:31:00,54.62,54.626,54.613,54.616,11200000.0
2009-04-24 07:32:00,54.609,54.63,54.609,54.63,12800000.0
2009-04-24 07:33:00,54.641,54.641,54.628,54.628,16000000.0
2009-04-24 07:34:00,54.645,54.659,54.605,54.605,11200000.0
2009-04-24 07:35:00,54.569,54.591,54.569,54.591,8000000.0
2009-04-24 07:36:00,54.587,54.587,54.564,54.564,12800000.0
2009-04-24 07:37:00,54.571,54.571,54.561,54.569,9600000.0
2009-04-24 07:38:00,54.569,54.58,54.565,54.573,16000000.0
2009-04-24 07:39:00,54.559,54.57,54.558,54.57,19200000.0
2009-04-24 07:40:00,54.6,54.629,54.6,54.629,11200000.0
2009-04-24 07:41:00,54.615,54.615,54.548,54.548,32000000.0
2009-04-24 07:42:00,54.55,54.568,54.548,54.559,33600000.0
2009-04-24 07:43:00,54.561,54.578,54.561,54.568,28800000.0
2009-04-24 07:44:00,54.558,54.558,54.547,54.547,8000000.0
2009-04-24 07:45:00,54.569,54.618,54.557,54.618,9600000.0
2009-04-24 07:46:00,54.6,54.607,54.585,54.604,27200000.0
2009-04-24 07:47:00,54.597,54.611,54.597,54.607,14400000.0
2009-04-24 07:48:00,54.602,54.608,54.599,54.599,11200000.0
2009-04-24 07:49:00,54.595,54.622,54.595,54.622,16000000.0
2009-04-24 07:50:00,54.623,54.623,54.602,54.602,11200000.0
2009-04-24 07:51:00,54.612,54.62,54.606,54.608,38800000.0
2009-04-24 07:52:00,54.608,54.625,54.608,54.625,9600000.0
2009-04-24 07:53:00,54.634,54.634,54.598,54.598,11200000.0
2009-04-24 07:54:00,54.598,54.598,54.584,54.584,12800000.0
2009-04-24 07:55:00,54.572,54.572,54.551,54.556,30400000.0
2009-04-24 07:56:00,54.551,54.561,54.551,54.561,8000000.0
2009-04-24 07:57:00,54.558,54.564,54.55,54.551,17600000.0
2009-04-24 07:58:00,54.583,54.59,54.583,54.586,11200000.0
2009-04-24 07:59:00,54.555,54.565,54.511,54.511,17600000.0
2009-04-24 08:00:00,54.5,54.507,54.499,54.507,8000000.0
2009-04-24 08:01:00,54.514,54.514,54.504,54.504,11200000.0
2009-04-24 08:02:00,54.511,54.527,54.511,54.527,9600000.0
2009-04-24 08:03:00,54.54,54.554,54.54,54.544,9600000.0
2009-04-24 08:04:00,54.532,54.532,54.517,54.52,11200000.0
2009-04-24 08:05:00,54.519,54.522,54.515,54.515,12800000.0
2009-04-24 08:06:00,54.516,54.516,54.511,54.512,12800000.0
2009-04-24 08:07:00,54.513,54.524,54.505,54.513,16000000.0
2009-04-24 08:08:00,54.515,54.515,54.491,54.492,12800000.0
2009-04-24 08:09:00,54.496,54.504,54.494,54.494,13200000.0
2009-04-24 08:10:00,54.497,54.501,54.495,54.5,29800000.0
2009-04-24 08:11:00,54.509,54.509,54.499,54.499,3200000.0
2009-04-24 08:12:00,54.511,54.521,54.511,54.516,17600000.0
2009-04-24 08:13:00,54.521,54.523,54.519,54.519,14400000.0
2009-04-24 08:14:00,54.539,54.539,54.522,54.529,16000000.0
2009-04-24 08:15:00,54.522,54.528,54.507,54.522,11200000.0
2009-04-24 08:16:00,54.528,54.54,54.528,54.531,19200000.0
2009-04-24 08:17:00,54.533,54.542,54.518,54.518,11600000.0
2009-04-24 08:18:00,54.531,54.549,54.531,54.546,11200000.0
2009-04-24 08:19:00,54.531,54.531,54.481,54.481,11200000.0
2009-04-24 08:20:00,54.488,54.488,54.463,54.475,12800000.0
2009-04-24 08:21:00,54.472,54.475,54.461,54.475,9600000.0
2009-04-24 08:22:00,54.486,54.486,54.471,54.472,11200000.0
2009-04-24 08:23:00,54.481,54.494,54.481,54.494,16000000.0
2009-04-24 08:24:00,54.503,54.521,54.503,54.521,17600000.0
2009-04-24 08:25:00,54.533,54.533,54.518,54.518,12800000.0
2009-04-24 08:26:00,54.531,54.531,54.504,54.513,11200000.0
2009-04-24 08:27:00,54.508,54.517,54.505,54.517,11200000.0
2009-04-24 08:28:00,54.512,54.512,54.505,54.507,12800000.0
2009-04-24 08:29:00,54.505,54.505,54.488,54.488,11200000.0
2009-04-24 08:30:00,54.468,54.469,54.456,54.456,13200000.0
2009-04-24 08:31:00,54.437,54.467,54.437,54.467,12800000.0
2009-04-24 08:32:00,54.493,54.493,54.457,54.457,14400000.0
2009-04-24 08:33:00,54.449,54.45,54.436,54.45,41600000.0
2009-04-24 08:34:00,54.443,54.46,54.443,54.46,11200000.0
2009-04-24 08:35:00,54.463,54.471,54.458,54.471,48800000.0
2009-04-24 08:36:00,54.47,54.49,54.468,54.49,16000000.0
2009-04-24 08:37:00,54.493,54.493,54.475,54.493,14400000.0
2009-04-24 08:38:00,54.502,54.509,54.502,54.506,17600000.0
2009-04-24 08:39:00,54.511,54.537,54.511,54.537,14400000.0
2009-04-24 08:40:00,54.544,54.548,54.539,54.543,11200000.0
2009-04-24 08:41:00,54.536,54.536,54.517,54.517,32000000.0
2009-04-24 08:42:00,54.519,54.522,54.517,54.522,14400000.0
2009-04-24 08:43:00,54.512,54.528,54.497,54.528,8000000.0
2009-04-24 08:44:00,54.525,54.527,54.498,54.502,9600000.0
2009-04-24 08:45:00,54.503,54.525,54.503,54.525,12800000.0
2009-04-24 08:46:00,54.53,54.536,54.53,54.536,9600000.0
2009-04-24 08:47:00,54.532,54.549,54.531,54.549,24400000.0
2009-04-24 08:48:00,54.549,54.553,54.529,54.529,30400000.0
2009-04-24 08:49:00,54.521,54.522,54.514,54.514,8000000.0
2009-04-24 08:50:00,54.521,54.53,54.515,54.518,12800000.0
2009-04-24 08:51:00,54.509,54.512,54.477,54.477,22400000.0
2009-04-24 08:52:00,54.467,54.468,54.461,54.462,35200000.0
2009-04-24 08:53:00,54.468,54.477,54.455,54.455,56000000.0
2009-04-24 08:54:00,54.441,54.441,54.365,54.381,22400000.0
2009-04-24 08:55:00,54.398,54.428,54.398,54.428,17600000.0
2009-04-24 08:56:00,54.438,54.449,54.438,54.439,14400000.0
2009-04-24 08:57:00,54.425,54.425,54.413,54.413,43200000.0
2009-04-24 08:58:00,54.424,54.435,54.418,54.418,19200000.0
2009-04-24 08:59:00,54.421,54.433,54.419,54.433,14400000.0
2009-04-24 09:00:00,54.434,54.438,54.423,54.428,32000000.0
2009-04-24 09:01:00,54.411,54.411,54.39,54.391,32000000.0
2009-04-24 09:02:00,54.361,54.381,54.361,54.381,19200000.0
2009-04-24 09:03:00,54.404,54.421,54.404,54.418,16400000.0
2009-04-24 09:04:00,54.421,54.448,54.421,54.434,22400000.0
2009-04-24 09:05:00,54.451,54.462,54.451,54.462,19200000.0
2009-04-24 09:06:00,54.466,54.477,54.459,54.477,30400000.0
2009-04-24 09:07:00,54.51,54.542,54.51,54.542,19200000.0
2009-04-24 09:08:00,54.568,54.568,54.551,54.554,12800000.0
2009-04-24 09:09:00,54.536,54.544,54.535,54.544,46400000.0
2009-04-24 09:10:00,54.538,54.538,54.5,54.527,24000000.0
2009-04-24 09:11:00,54.535,54.551,54.535,54.55,28200000.0
2009-04-24 09:12:00,54.536,54.557,54.536,54.549,14400000.0
2009-04-24 09:13:00,54.552,54.566,54.552,54.566,12800000.0
2009-04-24 09:14:00,54.565,54.574,54.55,54.564,12800000.0
2009-04-24 09:15:00,54.562,54.583,54.562,54.573,30400000.0
2009-04-24 09:16:00,54.576,54.577,54.565,54.565,49600000.0
2009-04-24 09:17:00,54.582,54.586,54.577,54.586,79200000.0
2009-04-24 09:18:00,54.582,54.582,54.543,54.543,72000000.0
2009-04-24 09:19:00,54.534,54.534,54.51,54.511,66000000.0
2009-04-24 09:20:00,54.496,54.501,54.484,54.484,76200000.0
2009-04-24 09:21:00,54.487,54.487,54.47,54.474,49000000.0
2009-04-24 09:22:00,54.473,54.5,54.473,54.495,36200000.0
2009-04-24 09:23:00,54.494,54.505,54.491,54.505,68800000.0
2009-04-24 09:24:00,54.503,54.508,54.495,54.499,43200000.0
2009-04-24 09:25:00,54.499,54.502,54.496,54.499,19200000.0
2009-04-24 09:26:00,54.5,54.507,54.5,54.506,32000000.0
2009-04-24 09:27:00,54.504,54.511,54.496,54.511,70400000.0
2009-04-24 09:28:00,54.52,54.525,54.515,54.515,16000000.0
2009-04-24 09:29:00,54.514,54.514,54.491,54.491,36800000.0
2009-04-24 09:30:00,54.469,54.471,54.456,54.461,25600000.0
2009-04-24 09:31:00,54.458,54.464,54.457,54.457,12800000.0
2009-04-24 09:32:00,54.47,54.518,54.47,54.518,33600000.0
2009-04-24 09:33:00,54.555,54.575,54.555,54.575,30400000.0
2009-04-24 09:34:00,54.578,54.583,54.567,54.58,33600000.0
2009-04-24 09:35:00,54.552,54.575,54.552,54.571,52800000.0
2009-04-24 09:36:00,54.579,54.579,54.563,54.565,46400000.0
2009-04-24 09:37:00,54.562,54.585,54.562,54.585,33600000.0
2009-04-24 09:38:00,54.557,54.557,54.533,54.536,12800000.0
2009-04-24 09:39:00,54.529,54.538,54.529,54.534,43200000.0
2009-04-24 09:40:00,54.534,54.546,54.529,54.546,46400000.0
2009-04-24 09:41:00,54.561,54.582,54.561,54.582,30400000.0
2009-04-24 09:42:00,54.58,54.597,54.58,54.597,43200000.0
2009-04-24 09:43:00,54.607,54.62,54.605,54.62,56400000.0
2009-04-24 09:44:00,54.629,54.636,54.626,54.635,30400000.0
2009-04-24 09:45:00,54.63,54.636,54.628,54.636,19200000.0
2009-04-24 09:46:00,54.638,54.642,54.635,54.642,27200000.0
2009-04-24 09:47:00,54.646,54.646,54.633,54.633,12800000.0
2009-04-24 09:48:00,54.632,54.651,54.632,54.651,18000000.0
2009-04-24 09:49:00,54.647,54.653,54.637,54.652,16000000.0
2009-04-24 09:50:00,54.654,54.672,54.654,54.672,33600000.0
2009-04-24 09:51:00,54.682,54.688,54.678,54.688,84800000.0
2009-04-24 09:52:00,54.693,54.693,54.688,54.691,11200000.0
2009-04-24 09:53:00,54.693,54.693,54.666,54.677,30400000.0
2009-04-24 09:54:00,54.689,54.697,54.686,54.689,12800000.0
2009-04-24 09:55:00,54.7,54.725,54.7,54.725,33000000.0
2009-04-24 09:56:00,54.721,54.721,54.703,54.703,36800000.0
2009-04-24 09:57:00,54.707,54.727,54.707,54.718,24000000.0
2009-04-24 09:58:00,54.718,54.72,54.712,54.719,32000000.0
2009-04-24 09:59:00,54.699,54.701,54.695,54.699,51600000.0
2009-04-24 10:00:00,54.713,54.787,54.713,54.778,62400000.0
2009-04-24 10:01:00,54.796,54.857,54.796,54.852,17600000.0
2009-04-24 10:02:00,54.902,55.022,54.902,55.022,36800000.0
2009-04-24 10:03:00,55.023,55.023,54.95,54.955,44800000.0
2009-04-24 10:04:00,54.948,55.0,54.948,55.0,39800000.0
2009-04-24 10:05:00,54.993,55.007,54.965,55.007,38400000.0
2009-04-24 10:06:00,55.019,55.05,55.019,55.05,33600000.0
2009-04-24 10:07:00,55.064,55.075,55.064,55.075,43200000.0
2009-04-24 10:08:00,55.072,55.072,55.049,55.049,49600000.0
2009-04-24 10:09:00,55.037,55.044,55.037,55.038,12800000.0
2009-04-24 10:10:00,55.001,55.001,54.958,54.993,46400000.0
2009-04-24 10:11:00,54.986,55.075,54.986,55.075,57600000.0
2009-04-24 10:12:00,55.061,55.061,55.041,55.041,57600000.0
2009-04-24 10:13:00,55.035,55.053,55.035,55.053,41600000.0
2009-04-24 10:14:00,55.066,55.081,55.066,55.081,30400000.0
2009-04-24 10:15:00,55.099,55.113,55.099,55.103,30400000.0
2009-04-24 10:16:00,55.079,55.079,55.024,55.045,17600000.0
2009-04-24 10:17:00,55.033,55.078,55.033,55.075,12800000.0
2009-04-24 10:18:00,55.085,55.101,55.085,55.088,12800000.0
2009-04-24 10:19:00,55.088,55.088,55.05,55.05,75200000.0
2009-04-24 10:20:00,55.074,55.117,55.074,55.117,16000000.0
2009-04-24 10:21:00,55.134,55.144,55.125,55.144,35200000.0
2009-04-24 10:22:00,55.159,55.175,55.159,55.175,16000000.0
2009-04-24 10:23:00,55.176,55.198,55.176,55.181,33600000.0
2009-04-24 10:24:00,55.172,55.207,55.172,55.19,43200000.0
2009-04-24 10:25:00,55.184,55.184,55.164,55.167,64000000.0
2009-04-24 10:26:00,55.16,55.16,55.148,55.149,36800000.0
2009-04-24 10:27:00,55.111,55.138,55.111,55.138,52800000.0
2009-04-24 10:28:00,55.145,55.157,55.143,55.144,88000000.0
2009-04-24 10:29:00,55.13,55.18,55.13,55.18,9600000.0
2009-04-24 10:30:00,55.157,55.157,55.125,55.139,27200000.0
2009-04-24 10:31:00,55.133,55.134,55.127,55.132,32000000.0
2009-04-24 10:32:00,55.128,55.146,55.128,55.145,46400000.0
2009-04-24 10:33:00,55.115,55.119,55.077,55.077,35200000.0
2009-04-24 10:34:00,55.068,55.068,55.035,55.058,17600000.0
2009-04-24 10:35:00,55.057,55.057,55.018,55.034,12800000.0
2009-04-24 10:36:00,55.023,55.026,55.011,55.011,11200000.0
2009-04-24 10:37:00,55.01,55.034,55.01,55.034,19200000.0
2009-04-24 10:38:00,55.042,55.042,55.028,55.039,28800000.0
2009-04-24 10:39:00,55.042,55.059,55.042,55.058,16000000.0
2009-04-24 10:40:00,55.035,55.035,55.016,55.016,24000000.0
2009-04-24 10:41:00,54.977,54.978,54.958,54.976,57600000.0
2009-04-24 10:42:00,54.979,54.999,54.979,54.998,38400000.0
2009-04-24 10:43:00,54.995,55.004,54.971,54.971,9600000.0
2009-04-24 10:44:00,54.952,54.962,54.952,54.96,19200000.0
2009-04-24 10:45:00,54.938,54.938,54.931,54.933,22400000.0
2009-04-24 10:46:00,54.93,54.943,54.93,54.943,28800000.0
2009-04-24 10:47:00,54.933,54.933,54.911,54.916,25600000.0
2009-04-24 10:48:00,54.891,54.891,54.866,54.88,38400000.0
2009-04-24 10:49:00,54.888,54.903,54.887,54.903,25600000.0
2009-04-24 10:50:00,54.893,54.906,54.892,54.892,59600000.0
2009-04-24 10:51:00,54.883,54.883,54.86,54.86,68800000.0
2009-04-24 10:52:00,54.859,54.877,54.859,54.877,35200000.0
2009-04-24 10:53:00,54.889,54.899,54.88,54.899,59200000.0
2009-04-24 10:54:00,54.875,54.877,54.858,54.865,54400000.0
2009-04-24 10:55:00,54.86,54.87,54.856,54.87,41600000.0
2009-04-24 10:56:00,54.875,54.875,54.854,54.873,44800000.0
2009-04-24 10:57:00,54.876,54.898,54.876,54.898,34000000.0
2009-04-24 10:58:00,54.898,54.898,54.882,54.886,40000000.0
2009-04-24 10:59:00,54.882,54.886,54.879,54.879,49600000.0
2009-04-24 11:00:00,54.891,54.903,54.884,54.884,51200000.0
2009-04-24 11:01:00,54.882,54.893,54.881,54.893,12800000.0
2009-04-24 11:02:00,54.903,54.929,54.903,54.925,19200000.0
2009-04-24 11:03:00,54.93,54.946,54.93,54.933,36800000.0
2009-04-24 11:04:00,54.918,54.919,54.903,54.91,27200000.0
2009-04-24 11:05:00,54.925,54.942,54.913,54.942,11200000.0
2009-04-24 11:06:00,54.949,54.976,54.949,54.976,30400000.0
2009-04-24 11:07:00,54.972,54.972,54.947,54.947,46400000.0
2009-04-24 11:08:00,54.961,54.961,54.938,54.938,32000000.0
2009-04-24 11:09:00,54.942,54.952,54.938,54.95,75200000.0
2009-04-24 11:10:00,54.957,54.977,54.957,54.977,36800000.0
2009-04-24 11:11:00,54.971,54.971,54.944,54.947,52800000.0
2009-04-24 11:12:00,54.929,54.929,54.897,54.909,70400000.0
2009-04-24 11:13:00,54.908,54.922,54.908,54.917,12800000.0
2009-04-24 11:14:00,54.913,54.924,54.911,54.917,58000000.0
2009-04-24 11:15:00,54.906,54.908,54.883,54.883,11200000.0
2009-04-24 11:16:00,54.919,54.928,54.913,54.928,17600000.0
2009-04-24 11:17:00,54.925,54.935,54.923,54.927,54400000.0
2009-04-24 11:18:00,54.923,54.929,54.918,54.921,73600000.0
2009-04-24 11:19:00,54.926,54.974,54.926,54.974,55400000.0
2009-04-24 11:20:00,54.986,54.986,54.963,54.974,35200000.0
2009-04-24 11:21:00,54.963,54.964,54.955,54.958,40000000.0
2009-04-24 11:22:00,54.952,54.955,54.942,54.947,41600000.0
2009-04-24 11:23:00,54.945,54.963,54.945,54.963,51200000.0
2009-04-24 11:24:00,54.943,54.948,54.922,54.922,52800000.0
2009-04-24 11:25:00,54.898,54.92,54.885,54.909,35200000.0
2009-04-24 11:26:00,54.897,54.932,54.889,54.919,27200000.0
2009-04-24 11:27:00,54.923,54.927,54.919,54.922,12800000.0
2009-04-24 11:28:00,54.902,54.919,54.901,54.919,41600000.0
2009-04-24 11:29:00,54.914,54.918,54.908,54.918,42600000.0
2009-04-24 11:30:00,54.932,54.939,54.905,54.905,11200000.0
2009-04-24 11:31:00,54.9,54.9,54.866,54.866,27200000.0
2009-04-24 11:32:00,54.882,54.899,54.878,54.895,35200000.0
2009-04-24 11:33:00,54.889,54.889,54.827,54.827,17600000.0
2009-04-24 11:34:00,54.822,54.822,54.792,54.799,33600000.0
2009-04-24 11:35:00,54.785,54.789,54.773,54.773,17600000.0
2009-04-24 11:36:00,54.769,54.776,54.754,54.757,43000000.0
2009-04-24 11:37:00,54.753,54.764,54.752,54.764,41600000.0
2009-04-24 11:38:00,54.772,54.792,54.772,54.792,27200000.0
2009-04-24 11:39:00,54.842,54.853,54.835,54.835,11200000.0
2009-04-24 11:40:00,54.852,54.862,54.847,54.855,22400000.0
2009-04-24 11:41:00,54.848,54.848,54.834,54.838,38400000.0
2009-04-24 11:42:00,54.83,54.83,54.816,54.825,38400000.0
2009-04-24 11:43:00,54.844,54.853,54.838,54.846,17000000.0
2009-04-24 11:44:00,54.847,54.847,54.828,54.829,59200000.0
2009-04-24 11:45:00,54.84,54.875,54.84,54.859,50000000.0
2009-04-24 11:46:00,54.843,54.843,54.83,54.836,11200000.0
2009-04-24 11:47:00,54.837,54.843,54.837,54.84,56000000.0
2009-04-24 11:48:00,54.841,54.852,54.841,54.852,14400000.0
2009-04-24 11:49:00,54.858,54.865,54.857,54.857,42400000.0
2009-04-24 11:50:00,54.865,54.871,54.857,54.858,44800000.0
2009-04-24 11:51:00,54.872,54.881,54.871,54.878,44800000.0
2009-04-24 11:52:00,54.886,54.886,54.866,54.873,32000000.0
2009-04-24 11:53:00,54.869,54.869,54.847,54.847,35200000.0
2009-04-24 11:54:00,54.843,54.851,54.837,54.841,48000000.0
2009-04-24 11:55:00,54.837,54.837,54.819,54.833,44200000.0
2009-04-24 11:56:00,54.831,54.836,54.828,54.836,63400000.0
2009-04-24 11:57:00,54.828,54.833,54.817,54.833,22400000.0
2009-04-24 11:58:00,54.837,54.844,54.837,54.844,41000000.0
2009-04-24 11:59:00,54.851,54.865,54.85,54.858,51600000.0
2009-04-24 12:00:00,54.869,54.879,54.866,54.876,36800000.0
2009-04-24 12:01:00,54.876,54.879,54.87,54.872,18600000.0
2009-04-24 12:02:00,54.863,54.863,54.85,54.85,12800000.0
2009-04-24 12:03:00,54.862,54.868,54.858,54.865,51200000.0
2009-04-24 12:04:00,54.876,54.878,54.871,54.871,24000000.0
2009-04-24 12:05:00,54.874,54.881,54.873,54.881,28800000.0
2009-04-24 12:06:00,54.866,54.881,54.866,54.881,24000000.0
2009-04-24 12:07:00,54.874,54.875,54.867,54.867,20800000.0
2009-04-24 12:08:00,54.867,54.867,54.859,54.864,43200000.0
2009-04-24 12:09:00,54.866,54.871,54.861,54.862,25600000.0
2009-04-24 12:10:00,54.869,54.879,54.863,54.878,11200000.0
2009-04-24 12:11:00,54.88,54.887,54.87,54.887,27200000.0
2009-04-24 12:12:00,54.888,54.896,54.888,54.891,30400000.0
2009-04-24 12:13:00,54.889,54.889,54.873,54.873,14400000.0
2009-04-24 12:14:00,54.871,54.873,54.858,54.873,16400000.0
2009-04-24 12:15:00,54.867,54.877,54.866,54.87,27200000.0
2009-04-24 12:16:00,54.867,54.868,54.851,54.851,26600000.0
2009-04-24 12:17:00,54.842,54.846,54.841,54.841,43200000.0
2009-04-24 12:18:00,54.837,54.837,54.814,54.818,25600000.0
2009-04-24 12:19:00,54.813,54.814,54.805,54.808,35200000.0
2009-04-24 12:20:00,54.811,54.84,54.811,54.832,36800000.0
2009-04-24 12:21:00,54.82,54.83,54.816,54.816,59200000.0
2009-04-24 12:22:00,54.815,54.818,54.808,54.81,30400000.0
2009-04-24 12:23:00,54.811,54.814,54.805,54.806,32000000.0
2009-04-24 12:24:00,54.809,54.821,54.808,54.821,33600000.0
2009-04-24 12:25:00,54.819,54.832,54.819,54.829,22400000.0
2009-04-24 12:26:00,54.834,54.841,54.834,54.841,30400000.0
2009-04-24 12:27:00,54.847,54.851,54.846,54.846,30400000.0
2009-04-24 12:28:00,54.839,54.841,54.831,54.831,60800000.0
2009-04-24 12:29:00,54.738,54.817,54.686,54.734,115200000.0
2009-04-24 12:30:00,54.837,54.845,54.751,54.844,46400000.0
2009-04-24 12:31:00,54.841,54.843,54.831,54.831,70400000.0
2009-04-24 12:32:00,54.822,54.829,54.822,54.822,28200000.0
2009-04-24 12:33:00,54.837,54.869,54.837,54.869,40000000.0
2009-04-24 12:34:00,54.867,54.867,54.845,54.845,27200000.0
2009-04-24 12:35:00,54.854,54.863,54.854,54.863,25600000.0
2009-04-24 12:36:00,54.895,54.899,54.889,54.896,48000000.0
2009-04-24 12:37:00,54.93,54.958,54.93,54.932,14400000.0
2009-04-24 12:38:00,54.918,54.919,54.912,54.919,8000000.0
2009-04-24 12:39:00,54.963,54.963,54.932,54.947,24000000.0
2009-04-24 12:40:00,54.944,54.95,54.939,54.939,16000000.0
2009-04-24 12:41:00,54.931,54.935,54.925,54.935,22400000.0
2009-04-24 12:42:00,54.95,54.954,54.947,54.947,22400000.0
2009-04-24 12:43:00,54.948,54.948,54.914,54.937,36800000.0
2009-04-24 12:44:00,54.939,54.939,54.919,54.919,22400000.0
2009-04-24 12:45:00,54.909,54.956,54.909,54.956,35200000.0
2009-04-24 12:46:00,54.956,54.956,54.946,54.946,44800000.0
2009-04-24 12:47:00,54.935,54.944,54.935,54.937,30400000.0
2009-04-24 12:48:00,54.937,54.942,54.937,54.942,32000000.0
2009-04-24 12:49:00,54.941,54.949,54.941,54.943,40000000.0
2009-04-24 12:50:00,54.933,54.948,54.933,54.945,16000000.0
2009-04-24 12:51:00,54.947,54.947,54.933,54.935,22400000.0
2009-04-24 12:52:00,54.931,54.936,54.928,54.936,26000000.0
2009-04-24 12:53:00,54.934,54.942,54.934,54.938,11200000.0
2009-04-24 12:54:00,54.938,54.94,54.931,54.935,11200000.0
2009-04-24 12:55:00,54.935,54.943,54.931,54.937,24400000.0
2009-04-24 12:56:00,54.934,54.941,54.934,54.941,12800000.0
2009-04-24 12:57:00,54.941,54.947,54.927,54.938,27200000.0
2009-04-24 12:58:00,54.937,54.937,54.928,54.933,12800000.0
2009-04-24 12:59:00,54.922,54.93,54.921,54.93,14400000.0
2009-04-24 13:00:00,54.951,54.952,54.94,54.94,16000000.0
2009-04-24 13:01:00,54.925,54.933,54.92,54.929,17600000.0
2009-04-24 13:02:00,54.925,54.937,54.925,54.931,12800000.0
2009-04-24 13:03:00,54.935,54.938,54.926,54.926,12800000.0
2009-04-24 13:04:00,54.933,54.933,54.924,54.931,16000000.0
2009-04-24 13:05:00,54.933,54.944,54.931,54.931,12800000.0
2009-04-24 13:06:00,54.971,54.99,54.971,54.977,17600000.0
2009-04-24 13:07:00,54.983,55.016,54.983,55.016,12800000.0
2009-04-24 13:08:00,55.04,55.05,55.04,55.046,32000000.0
2009-04-24 13:09:00,55.053,55.069,55.053,55.069,28800000.0
2009-04-24 13:10:00,55.08,55.08,55.064,55.07,32000000.0
2009-04-24 13:11:00,55.064,55.079,55.05,55.05,19200000.0
2009-04-24 13:12:00,55.052,55.056,55.044,55.052,16000000.0
2009-04-24 13:13:00,55.056,55.059,55.05,55.054,11200000.0
2009-04-24 13:14:00,55.062,55.062,55.05,55.052,11200000.0
2009-04-24 13:15:00,55.046,55.052,55.032,55.032,11200000.0
2009-04-24 13:16:00,55.029,55.05,55.029,55.031,25600000.0
2009-04-24 13:17:00,54.999,55.039,54.999,55.039,12800000.0
2009-04-24 13:18:00,55.028,55.028,55.02,55.021,56000000.0
2009-04-24 13:19:00,55.016,55.024,55.005,55.012,14400000.0
2009-04-24 13:20:00,55.02,55.042,55.02,55.033,12800000.0
2009-04-24 13:21:00,55.038,55.046,55.038,55.04,55400000.0
2009-04-24 13:22:00,55.025,55.03,55.01,55.03,11200000.0
2009-04-24 13:23:00,55.018,55.051,55.01,55.051,12800000.0
2009-04-24 13:24:00,55.047,55.047,55.033,55.037,14400000.0
2009-04-24 13:25:00,55.035,55.042,54.999,55.018,34000000.0
2009-04-24 13:26:00,55.03,55.047,55.021,55.033,24000000.0
2009-04-24 13:27:00,55.002,55.008,54.993,54.993,40000000.0
2009-04-24 13:28:00,54.991,55.037,54.991,55.037,20800000.0
2009-04-24 13:29:00,55.047,55.061,55.044,55.055,21800000.0
2009-04-24 13:30:00,55.067,55.074,55.065,55.067,36800000.0
2009-04-24 13:31:00,55.04,55.04,54.988,55.004,11200000.0
2009-04-24 13:32:00,55.024,55.024,55.016,55.019,17000000.0
2009-04-24 13:33:00,55.015,55.017,54.997,54.997,12800000.0
2009-04-24 13:34:00,55.004,55.028,54.998,55.022,12800000.0
2009-04-24 13:35:00,55.021,55.021,54.977,54.977,12800000.0
2009-04-24 13:36:00,54.961,55.003,54.961,55.003,48000000.0
2009-04-24 13:37:00,55.012,55.049,55.012,55.049,24000000.0
2009-04-24 13:38:00,55.055,55.061,55.053,55.061,28800000.0
2009-04-24 13:39:00,55.061,55.064,55.047,55.064,25600000.0
2009-04-24 13:40:00,55.054,55.054,55.049,55.052,9600000.0
2009-04-24 13:41:00,55.051,55.057,55.011,55.011,16000000.0
2009-04-24 13:42:00,54.992,55.016,54.992,55.014,12200000.0
2009-04-24 13:43:00,54.997,54.997,54.981,54.981,25600000.0
2009-04-24 13:44:00,54.966,54.976,54.966,54.97,28800000.0
2009-04-24 13:45:00,54.978,54.978,54.97,54.978,12800000.0
2009-04-24 13:46:00,54.991,55.013,54.991,55.013,14400000.0
2009-04-24 13:47:00,54.988,55.003,54.988,55.002,27200000.0
2009-04-24 13:48:00,55.004,55.033,54.997,55.033,9600000.0
2009-04-24 13:49:00,55.028,55.037,55.019,55.019,33000000.0
2009-04-24 13:50:00,55.021,55.021,55.004,55.014,33600000.0
2009-04-24 13:51:00,54.996,54.996,54.959,54.959,8000000.0
2009-04-24 13:52:00,54.968,54.981,54.964,54.977,40000000.0
2009-04-24 13:53:00,54.999,55.01,54.997,55.002,36800000.0
2009-04-24 13:54:00,54.989,54.99,54.968,54.968,24000000.0
2009-04-24 13:55:00,54.941,54.941,54.909,54.909,11200000.0
2009-04-24 13:56:00,54.899,54.966,54.899,54.966,14400000.0
2009-04-24 13:57:00,54.966,54.966,54.952,54.953,14400000.0
2009-04-24 13:58:00,54.949,54.949,54.938,54.947,32000000.0
2009-04-24 13:59:00,54.931,54.933,54.915,54.915,48400000.0
2009-04-24 14:00:00,54.906,54.92,54.905,54.92,32000000.0
2009-04-24 14:01:00,54.916,54.917,54.906,54.906,14400000.0
2009-04-24 14:02:00,54.896,54.903,54.885,54.899,28800000.0
2009-04-24 14:03:00,54.913,54.917,54.909,54.911,14400000.0
2009-04-24 14:04:00,54.915,54.918,54.907,54.918,17600000.0
2009-04-24 14:05:00,54.891,54.899,54.891,54.899,25600000.0
2009-04-24 14:06:00,54.903,54.913,54.903,54.909,17600000.0
2009-04-24 14:07:00,54.896,54.913,54.894,54.913,12800000.0
2009-04-24 14:08:00,54.926,54.946,54.926,54.946,24000000.0
2009-04-24 14:09:00,54.956,54.956,54.939,54.952,11200000.0
2009-04-24 14:10:00,54.948,54.956,54.946,54.948,17600000.0
2009-04-24 14:11:00,54.934,54.934,54.918,54.919,12800000.0
2009-04-24 14:12:00,54.931,54.988,54.931,54.988,12800000.0
2009-04-24 14:13:00,54.994,55.023,54.994,55.023,23400000.0
2009-04-24 14:14:00,55.013,55.022,55.008,55.014,20800000.0
2009-04-24 14:15:00,55.007,55.02,55.006,55.02,34000000.0
2009-04-24 14:16:00,55.024,55.035,55.021,55.035,27200000.0
2009-04-24 14:17:00,55.037,55.047,55.036,55.036,11200000.0
2009-04-24 14:18:00,55.04,55.041,55.028,55.028,16000000.0
2009-04-24 14:19:00,55.042,55.049,55.042,55.045,39400000.0
2009-04-24 14:20:00,55.048,55.048,55.038,55.038,14400000.0
2009-04-24 14:21:00,55.032,55.034,55.026,55.027,33600000.0
2009-04-24 14:22:00,55.025,55.034,55.025,55.028,14400000.0
2009-04-24 14:23:00,55.035,55.072,55.035,55.072,17600000.0
2009-04-24 14:24:00,55.071,55.071,55.034,55.034,36800000.0
2009-04-24 14:25:00,55.021,55.028,55.021,55.021,12800000.0
2009-04-24 14:26:00,55.017,55.019,55.004,55.009,19200000.0
2009-04-24 14:27:00,55.007,55.01,55.003,55.003,11200000.0
2009-04-24 14:28:00,55.005,55.005,54.99,54.99,11200000.0
2009-04-24 14:29:00,54.984,55.016,54.984,55.016,12200000.0
2009-04-24 14:30:00,55.04,55.04,54.948,54.948,11200000.0
2009-04-24 14:31:00,55.055,55.056,54.962,55.056,16000000.0
2009-04-24 14:32:00,55.045,55.045,55.03,55.03,9600000.0
2009-04-24 14:33:00,55.034,55.034,55.001,55.015,17600000.0
2009-04-24 14:34:00,55.012,55.015,55.005,55.005,17600000.0
2009-04-24 14:35:00,55.01,55.01,54.996,54.998,11200000.0
2009-04-24 14:36:00,54.994,55.016,54.994,55.01,8000000.0
2009-04-24 14:37:00,55.01,55.01,54.992,54.996,12800000.0
2009-04-24 14:38:00,55.001,55.006,54.991,55.004,11200000.0
2009-04-24 14:39:00,55.001,55.001,54.984,54.989,17600000.0
2009-04-24 14:40:00,54.988,54.994,54.984,54.988,16000000.0
2009-04-24 14:41:00,54.97,54.97,54.952,54.961,11200000.0
2009-04-24 14:42:00,54.967,54.967,54.957,54.965,9600000.0
2009-04-24 14:43:00,54.983,54.99,54.973,54.973,17600000.0
2009-04-24 14:44:00,54.983,54.991,54.979,54.991,12800000.0
2009-04-24 14:45:00,54.965,55.017,54.965,55.017,12800000.0
2009-04-24 14:46:00,55.024,55.024,55.009,55.009,17600000.0
2009-04-24 14:47:00,55.011,55.042,55.011,55.042,12800000.0
2009-04-24 14:48:00,55.039,55.053,55.039,55.049,11200000.0
2009-04-24 14:49:00,55.07,55.091,55.062,55.062,16400000.0
2009-04-24 14:50:00,55.089,55.105,55.089,55.095,12800000.0
2009-04-24 14:51:00,55.096,55.097,55.091,55.093,17600000.0
2009-04-24 14:52:00,55.096,55.103,55.095,55.095,14400000.0
2009-04-24 14:53:00,55.076,55.076,55.057,55.057,11200000.0
2009-04-24 14:54:00,55.058,55.078,55.058,55.072,12800000.0
2009-04-24 14:55:00,55.075,55.089,55.075,55.089,11200000.0
2009-04-24 14:56:00,55.113,55.124,55.108,55.12,16000000.0
2009-04-24 14:57:00,55.122,55.129,55.119,55.126,12800000.0
2009-04-24 14:58:00,55.123,55.123,55.112,55.12,14400000.0
2009-04-24 14:59:00,55.115,55.115,55.093,55.097,12800000.0
2009-04-24 15:00:00,55.103,55.111,55.099,55.099,16000000.0
2009-04-24 15:01:00,55.117,55.128,55.111,55.122,17000000.0
2009-04-24 15:02:00,55.131,55.139,55.131,55.133,11200000.0
2009-04-24 15:03:00,55.163,55.172,55.158,55.158,9600000.0
2009-04-24 15:04:00,55.157,55.158,55.155,55.157,16000000.0
2009-04-24 15:05:00,55.152,55.152,55.143,55.145,12800000.0
2009-04-24 15:06:00,55.136,55.147,55.136,55.138,11200000.0
2009-04-24 15:07:00,55.138,55.14,55.13,55.14,11200000.0
2009-04-24 15:08:00,55.148,55.162,55.148,55.152,11200000.0
2009-04-24 15:09:00,55.167,55.192,55.167,55.192,14400000.0
2009-04-24 15:10:00,55.244,55.251,55.235,55.243,16000000.0
2009-04-24 15:11:00,55.232,55.232,55.183,55.183,11200000.0
2009-04-24 15:12:00,55.169,55.203,55.169,55.203,9600000.0
2009-04-24 15:13:00,55.214,55.222,55.213,55.218,12800000.0
2009-04-24 15:14:00,55.211,55.211,55.189,55.207,16400000.0
2009-04-24 15:15:00,55.206,55.216,55.195,55.21,18000000.0
2009-04-24 15:16:00,55.217,55.217,55.201,55.202,12800000.0
2009-04-24 15:17:00,55.217,55.251,55.217,55.251,14400000.0
2009-04-24 15:18:00,55.248,55.257,55.248,55.253,12800000.0
2009-04-24 15:19:00,55.268,55.277,55.237,55.242,16000000.0
2009-04-24 15:20:00,55.255,55.292,55.255,55.292,16000000.0
2009-04-24 15:21:00,55.292,55.32,55.217,55.298,17600000.0
2009-04-24 15:22:00,55.312,55.345,55.312,55.341,11200000.0
2009-04-24 15:23:00,55.339,55.339,55.331,55.334,11200000.0
2009-04-24 15:24:00,55.333,55.338,55.325,55.338,11200000.0
2009-04-24 15:25:00,55.335,55.341,55.32,55.32,12800000.0
2009-04-24 15:26:00,55.314,55.317,55.301,55.317,14400000.0
2009-04-24 15:27:00,55.325,55.328,55.317,55.317,12800000.0
2009-04-24 15:28:00,55.318,55.324,55.307,55.315,12800000.0
2009-04-24 15:29:00,55.328,55.347,55.328,55.347,17600000.0
2009-04-24 15:30:00,55.354,55.354,55.333,55.336,17600000.0
2009-04-24 15:31:00,55.348,55.375,55.348,55.37,12800000.0
2009-04-24 15:32:00,55.388,55.388,55.378,55.378,11200000.0
2009-04-24 15:33:00,55.399,55.413,55.363,55.363,11200000.0
2009-04-24 15:34:00,55.363,55.379,55.348,55.379,11200000.0
2009-04-24 15:35:00,55.417,55.418,55.393,55.418,12800000.0
2009-04-24 15:36:00,55.408,55.415,55.398,55.415,14400000.0
2009-04-24 15:37:00,55.438,55.473,55.438,55.446,16000000.0
2009-04-24 15:38:00,55.43,55.45,55.43,55.45,16000000.0
2009-04-24 15:39:00,55.433,55.442,55.417,55.422,14400000.0
2009-04-24 15:40:00,55.41,55.441,55.406,55.43,12800000.0
2009-04-24 15:41:00,55.422,55.43,55.421,55.421,16000000.0
2009-04-24 15:42:00,55.431,55.433,55.36,55.433,17600000.0
2009-04-24 15:43:00,55.463,55.483,55.432,55.432,12800000.0
2009-04-24 15:44:00,55.44,55.474,55.439,55.474,8000000.0
2009-04-24 15:45:00,55.484,55.484,55.466,55.467,12800000.0
2009-04-24 15:46:00,55.456,55.456,55.437,55.446,11200000.0
2009-04-24 15:47:00,55.464,55.485,55.464,55.485,11200000.0
2009-04-24 15:48:00,55.463,55.476,55.463,55.47,12800000.0
2009-04-24 15:49:00,55.463,55.486,55.463,55.486,11200000.0
2009-04-24 15:50:00,55.493,55.513,55.483,55.513,14400000.0
2009-04-24 15:51:00,55.537,55.537,55.505,55.505,11200000.0
2009-04-24 15:52:00,55.513,55.513,55.5,55.503,11200000.0
2009-04-24 15:53:00,55.487,55.502,55.487,55.502,12800000.0
2009-04-24 15:54:00,55.498,55.498,55.468,55.493,17600000.0
2009-04-24 15:55:00,55.484,55.484,55.456,55.479,17600000.0
2009-04-24 15:56:00,55.481,55.508,55.481,55.508,11200000.0
2009-04-24 15:57:00,55.513,55.527,55.513,55.52,14400000.0
2009-04-24 15:58:00,55.517,55.518,55.503,55.517,11200000.0
2009-04-24 15:59:00,55.532,55.535,55.524,55.524,10600000.0
2009-04-24 16:00:00,55.547,55.569,55.547,55.569,11200000.0
2009-04-24 16:01:00,55.57,55.574,55.566,55.574,11200000.0
2009-04-24 16:02:00,55.582,55.651,55.582,55.651,17600000.0
2009-04-24 16:03:00,55.67,55.677,55.67,55.671,12800000.0
2009-04-24 16:04:00,55.65,55.657,55.591,55.651,11200000.0
2009-04-24 16:05:00,55.652,55.654,55.647,55.651,14400000.0
2009-04-24 16:06:00,55.651,55.667,55.65,55.655,16000000.0
2009-04-24 16:07:00,55.642,55.642,55.622,55.629,11200000.0
2009-04-24 16:08:00,55.623,55.641,55.622,55.641,11200000.0
2009-04-24 16:09:00,55.634,55.634,55.566,55.568,17600000.0
2009-04-24 16:10:00,55.556,55.575,55.548,55.548,12800000.0
2009-04-24 16:11:00,55.551,55.551,55.52,55.52,11200000.0
2009-04-24 16:12:00,55.485,55.503,55.465,55.503,17600000.0
2009-04-24 16:13:00,55.506,55.506,55.479,55.479,11200000.0
2009-04-24 16:14:00,55.471,55.477,55.471,55.473,14400000.0
2009-04-24 16:15:00,55.439,55.439,55.402,55.415,11200000.0
2009-04-24 16:16:00,55.44,55.462,55.44,55.455,11200000.0
2009-04-24 16:17:00,55.446,55.446,55.426,55.435,17600000.0
2009-04-24 16:18:00,55.426,55.445,55.426,55.437,12800000.0
2009-04-24 16:19:00,55.418,55.418,55.371,55.371,11200000.0
2009-04-24 16:20:00,55.363,55.372,55.353,55.356,11200000.0
2009-04-24 16:21:00,55.351,55.352,55.321,55.321,11200000.0
2009-04-24 16:22:00,55.322,55.322,55.311,55.315,11200000.0
2009-04-24 16:23:00,55.302,55.327,55.294,55.327,13200000.0
2009-04-24 16:24:00,55.329,55.337,55.29,55.29,11200000.0
2009-04-24 16:25:00,55.287,55.299,55.287,55.296,12800000.0
2009-04-24 16:26:00,55.279,55.294,55.278,55.294,12800000.0
2009-04-24 16:27:00,55.283,55.285,55.272,55.284,17600000.0
2009-04-24 16:28:00,55.304,55.363,55.304,55.363,11200000.0
2009-04-24 16:29:00,55.364,55.364,55.346,55.346,14400000.0
2009-04-24 16:30:00,55.353,55.406,55.353,55.406,14400000.0
2009-04-24 16:31:00,55.398,55.401,55.391,55.391,14400000.0
2009-04-24 16:32:00,55.397,55.413,55.397,55.413,8000000.0
2009-04-24 16:33:00,55.403,55.403,55.379,55.381,9600000.0
2009-04-24 16:34:00,55.386,55.411,55.385,55.404,17600000.0
2009-04-24 16:35:00,55.411,55.422,55.398,55.422,12800000.0
2009-04-24 16:36:00,55.426,55.443,55.423,55.443,11200000.0
2009-04-24 16:37:00,55.449,55.449,55.426,55.434,12800000.0
2009-04-24 16:38:00,55.449,55.449,55.428,55.441,14400000.0
2009-04-24 16:39:00,55.438,55.444,55.43,55.437,12800000.0
2009-04-24 16:40:00,55.441,55.456,55.441,55.456,17600000.0
2009-04-24 16:41:00,55.462,55.462,55.444,55.449,12800000.0
2009-04-24 16:42:00,55.442,55.442,55.427,55.433,11200000.0
2009-04-24 16:43:00,55.438,55.465,55.438,55.463,12800000.0
2009-04-24 16:44:00,55.454,55.46,55.448,55.452,11200000.0
2009-04-24 16:45:00,55.451,55.451,55.433,55.433,11200000.0
2009-04-24 16:46:00,55.426,55.441,55.417,55.439,14400000.0
2009-04-24 16:47:00,55.444,55.444,55.422,55.422,17600000.0
2009-04-24 16:48:00,55.421,55.454,55.421,55.454,10600000.0
2009-04-24 16:49:00,55.458,55.465,55.448,55.448,12800000.0
2009-04-24 16:50:00,55.464,55.471,55.455,55.465,17600000.0
2009-04-24 16:51:00,55.462,55.49,55.421,55.421,11200000.0
2009-04-24 16:52:00,55.485,55.505,55.479,55.505,17600000.0
2009-04-24 16:53:00,55.511,55.516,55.505,55.516,17600000.0
2009-04-24 16:54:00,55.513,55.513,55.499,55.502,11000000.0
2009-04-24 16:55:00,55.49,55.499,55.486,55.488,14400000.0
2009-04-24 16:56:00,55.5,55.5,55.454,55.454,12800000.0
2009-04-24 16:57:00,55.479,55.526,55.479,55.526,16400000.0
2009-04-24 16:58:00,55.545,55.545,55.504,55.504,12800000.0
2009-04-24 16:59:00,55.505,55.582,55.505,55.582,12800000.0
2009-04-24 17:00:00,55.572,55.572,55.558,55.56,11200000.0
2009-04-24 17:01:00,55.582,55.614,55.503,55.614,12800000.0
2009-04-24 17:02:00,55.612,55.612,55.588,55.592,16000000.0
2009-04-24 17:03:00,55.594,55.6,55.594,55.598,11200000.0
2009-04-24 17:04:00,55.605,55.611,55.586,55.586,11200000.0
2009-04-24 17:05:00,55.59,55.59,55.565,55.574,18000000.0
2009-04-24 17:06:00,55.574,55.586,55.554,55.554,11200000.0
2009-04-24 17:07:00,55.565,55.565,55.554,55.559,11200000.0
2009-04-24 17:08:00,55.559,55.574,55.559,55.568,17600000.0
2009-04-24 17:09:00,55.592,55.617,55.592,55.616,16000000.0
2009-04-24 17:10:00,55.617,55.617,55.605,55.605,11200000.0
2009-04-24 17:11:00,55.632,55.632,55.615,55.624,12800000.0
2009-04-24 17:12:00,55.624,55.63,55.605,55.623,12800000.0
2009-04-24 17:13:00,55.61,55.624,55.608,55.624,12800000.0
2009-04-24 17:14:00,55.619,55.623,55.604,55.623,12800000.0
2009-04-24 17:15:00,55.612,55.617,55.609,55.617,12800000.0
2009-04-24 17:16:00,55.617,55.621,55.614,55.615,11600000.0
2009-04-24 17:17:00,55.633,55.65,55.633,55.65,11200000.0
2009-04-24 17:18:00,55.662,55.668,55.637,55.637,12800000.0
2009-04-24 17:19:00,55.638,55.655,55.635,55.64,15400000.0
2009-04-24 17:20:00,55.629,55.629,55.608,55.608,11200000.0
2009-04-24 17:21:00,55.592,55.592,55.569,55.586,12800000.0
2009-04-24 17:22:00,55.571,55.6,55.504,55.6,11200000.0
2009-04-24 17:23:00,55.609,55.613,55.59,55.59,11200000.0
2009-04-24 17:24:00,55.587,55.592,55.586,55.587,11200000.0
2009-04-24 17:25:00,55.577,55.583,55.559,55.559,11200000.0
2009-04-24 17:26:00,55.551,55.57,55.549,55.57,11200000.0
2009-04-24 17:27:00,55.59,55.601,55.586,55.586,17600000.0
2009-04-24 17:28:00,55.587,55.587,55.565,55.584,12800000.0
2009-04-24 17:29:00,55.575,55.599,55.561,55.592,12800000.0
2009-04-24 17:30:00,55.627,55.628,55.588,55.588,11200000.0
2009-04-24 17:31:00,55.58,55.59,55.58,55.581,12800000.0
2009-04-24 17:32:00,55.582,55.585,55.576,55.581,11200000.0
2009-04-24 17:33:00,55.583,55.585,55.566,55.566,12800000.0
2009-04-24 17:34:00,55.576,55.613,55.575,55.613,11200000.0
2009-04-24 17:35:00,55.625,55.625,55.61,55.61,12800000.0
2009-04-24 17:36:00,55.61,55.61,55.6,55.605,11200000.0
2009-04-24 17:37:00,55.606,55.613,55.601,55.613,11200000.0
2009-04-24 17:38:00,55.61,55.61,55.59,55.598,8000000.0
2009-04-24 17:39:00,55.605,55.614,55.601,55.608,17600000.0
2009-04-24 17:40:00,55.607,55.607,55.599,55.601,11200000.0
2009-04-24 17:41:00,55.606,55.609,55.583,55.598,11200000.0
2009-04-24 17:42:00,55.614,55.625,55.603,55.603,11200000.0
2009-04-24 17:43:00,55.591,55.591,55.543,55.543,12800000.0
2009-04-24 17:44:00,55.544,55.546,55.538,55.538,12800000.0
2009-04-24 17:45:00,55.541,55.571,55.541,55.571,11200000.0
2009-04-24 17:46:00,55.57,55.575,55.54,55.542,12800000.0
2009-04-24 17:47:00,55.56,55.56,55.546,55.553,12800000.0
2009-04-24 17:48:00,55.574,55.593,55.573,55.578,11200000.0
2009-04-24 17:49:00,55.58,55.58,55.548,55.548,11200000.0
2009-04-24 17:50:00,55.534,55.534,55.501,55.501,12800000.0
2009-04-24 17:51:00,55.485,55.485,55.473,55.476,11200000.0
2009-04-24 17:52:00,55.479,55.479,55.465,55.466,12800000.0
2009-04-24 17:53:00,55.473,55.478,55.465,55.478,17600000.0
2009-04-24 17:54:00,55.464,55.479,55.459,55.476,14400000.0
2009-04-24 17:55:00,55.491,55.497,55.482,55.486,12800000.0
2009-04-24 17:56:00,55.461,55.477,55.453,55.453,11200000.0
2009-04-24 17:57:00,55.461,55.495,55.461,55.495,16000000.0
2009-04-24 17:58:00,55.482,55.485,55.469,55.471,12800000.0
2009-04-24 17:59:00,55.475,55.491,55.475,55.49,11200000.0
2009-04-24 18:00:00,55.47,55.485,55.466,55.479,17600000.0
2009-04-24 18:01:00,55.49,55.491,55.392,55.487,17600000.0
2009-04-24 18:02:00,55.461,55.461,55.449,55.45,8000000.0
2009-04-24 18:03:00,55.489,55.513,55.489,55.513,12800000.0
2009-04-24 18:04:00,55.521,55.543,55.521,55.54,11200000.0
2009-04-24 18:05:00,55.549,55.561,55.549,55.561,17600000.0
2009-04-24 18:06:00,55.555,55.557,55.548,55.548,12800000.0
2009-04-24 18:07:00,55.562,55.575,55.562,55.572,11200000.0
2009-04-24 18:08:00,55.577,55.577,55.56,55.562,16400000.0
2009-04-24 18:09:00,55.553,55.554,55.536,55.554,16000000.0
2009-04-24 18:10:00,55.564,55.564,55.536,55.541,12800000.0
2009-04-24 18:11:00,55.524,55.534,55.518,55.534,11200000.0
2009-04-24 18:12:00,55.543,55.545,55.532,55.533,12800000.0
2009-04-24 18:13:00,55.519,55.538,55.519,55.519,11200000.0
2009-04-24 18:14:00,55.522,55.539,55.522,55.534,12800000.0
2009-04-24 18:15:00,55.525,55.54,55.525,55.526,8000000.0
2009-04-24 18:16:00,55.516,55.526,55.516,55.519,12800000.0
2009-04-24 18:17:00,55.488,55.489,55.477,55.489,11200000.0
2009-04-24 18:18:00,55.489,55.492,55.486,55.486,11200000.0
2009-04-24 18:19:00,55.49,55.507,55.49,55.502,16000000.0
2009-04-24 18:20:00,55.501,55.507,55.497,55.507,12800000.0
2009-04-24 18:21:00,55.506,55.506,55.49,55.5,11200000.0
2009-04-24 18:22:00,55.496,55.504,55.44,55.501,16000000.0
2009-04-24 18:23:00,55.505,55.512,55.496,55.499,16000000.0
2009-04-24 18:24:00,55.511,55.518,55.504,55.504,12800000.0
2009-04-24 18:25:00,55.509,55.515,55.508,55.508,11200000.0
2009-04-24 18:26:00,55.524,55.529,55.511,55.517,12800000.0
2009-04-24 18:27:00,55.495,55.515,55.495,55.5,14400000.0
2009-04-24 18:28:00,55.508,55.51,55.495,55.495,12800000.0
2009-04-24 18:29:00,55.498,55.502,55.491,55.491,12800000.0
2009-04-24 18:30:00,55.484,55.487,55.48,55.485,11200000.0
2009-04-24 18:31:00,55.487,55.493,55.487,55.49,12800000.0
2009-04-24 18:32:00,55.509,55.515,55.502,55.513,11200000.0
2009-04-24 18:33:00,55.517,55.521,55.505,55.52,11200000.0
2009-04-24 18:34:00,55.514,55.514,55.474,55.476,12800000.0
2009-04-24 18:35:00,55.477,55.478,55.465,55.477,12800000.0
2009-04-24 18:36:00,55.475,55.488,55.47,55.488,12800000.0
2009-04-24 18:37:00,55.493,55.496,55.478,55.478,17000000.0
2009-04-24 18:38:00,55.476,55.482,55.476,55.476,11200000.0
2009-04-24 18:39:00,55.495,55.498,55.491,55.496,16000000.0
2009-04-24 18:40:00,55.492,55.492,55.468,55.477,12800000.0
2009-04-24 18:41:00,55.479,55.506,55.479,55.506,14400000.0
2009-04-24 18:42:00,55.527,55.528,55.479,55.481,11200000.0
2009-04-24 18:43:00,55.466,55.466,55.446,55.45,12800000.0
2009-04-24 18:44:00,55.442,55.453,55.436,55.436,11200000.0
2009-04-24 18:45:00,55.439,55.439,55.423,55.428,11200000.0
2009-04-24 18:46:00,55.432,55.434,55.43,55.43,11200000.0
2009-04-24 18:47:00,55.437,55.443,55.425,55.425,12800000.0
2009-04-24 18:48:00,55.431,55.431,55.418,55.422,12800000.0
2009-04-24 18:49:00,55.418,55.424,55.379,55.379,12800000.0
2009-04-24 18:50:00,55.372,55.379,55.364,55.365,17600000.0
2009-04-24 18:51:00,55.365,55.404,55.365,55.404,12800000.0
2009-04-24 18:52:00,55.432,55.451,55.432,55.451,13200000.0
2009-04-24 18:53:00,55.43,55.43,55.409,55.409,12800000.0
2009-04-24 18:54:00,55.387,55.408,55.387,55.407,11200000.0
2009-04-24 18:55:00,55.41,55.41,55.395,55.395,11200000.0
2009-04-24 18:56:00,55.398,55.41,55.386,55.409,16000000.0
2009-04-24 18:57:00,55.41,55.418,55.4,55.408,11200000.0
2009-04-24 18:58:00,55.407,55.461,55.407,55.461,11200000.0
2009-04-24 18:59:00,55.451,55.477,55.451,55.477,17600000.0
2009-04-24 19:00:00,55.464,55.464,55.443,55.456,12800000.0
2009-04-24 19:01:00,55.453,55.467,55.453,55.459,12800000.0
2009-04-24 19:02:00,55.463,55.463,55.449,55.449,11200000.0
2009-04-24 19:03:00,55.455,55.461,55.453,55.46,12800000.0
2009-04-24 19:04:00,55.449,55.472,55.449,55.472,16000000.0
2009-04-24 19:05:00,55.475,55.478,55.471,55.472,14400000.0
2009-04-24 19:06:00,55.463,55.465,55.455,55.457,16000000.0
2009-04-24 19:07:00,55.448,55.454,55.44,55.454,11200000.0
2009-04-24 19:08:00,55.454,55.46,55.445,55.456,17600000.0
2009-04-24 19:09:00,55.455,55.465,55.453,55.463,12800000.0
2009-04-24 19:10:00,55.464,55.466,55.456,55.466,17600000.0
2009-04-24 19:11:00,55.464,55.474,55.464,55.471,13200000.0
2009-04-24 19:12:00,55.456,55.456,55.441,55.455,11200000.0
2009-04-24 19:13:00,55.449,55.452,55.438,55.438,11200000.0
2009-04-24 19:14:00,55.426,55.434,55.423,55.423,16000000.0
2009-04-24 19:15:00,55.425,55.426,55.409,55.412,12800000.0
2009-04-24 19:16:00,55.41,55.422,55.409,55.415,12800000.0
2009-04-24 19:17:00,55.416,55.416,55.407,55.409,12800000.0
2009-04-24 19:18:00,55.41,55.426,55.41,55.426,17600000.0
2009-04-24 19:19:00,55.44,55.446,55.434,55.445,16000000.0
2009-04-24 19:20:00,55.439,55.439,55.419,55.419,16000000.0
2009-04-24 19:21:00,55.428,55.428,55.413,55.426,16000000.0
2009-04-24 19:22:00,55.429,55.433,55.423,55.426,11200000.0
2009-04-24 19:23:00,55.426,55.428,55.419,55.419,17600000.0
2009-04-24 19:24:00,55.42,55.444,55.42,55.444,17600000.0
2009-04-24 19:25:00,55.435,55.441,55.419,55.424,17600000.0
2009-04-24 19:26:00,55.408,55.408,55.391,55.395,11200000.0
2009-04-24 19:27:00,55.401,55.401,55.374,55.374,11200000.0
2009-04-24 19:28:00,55.394,55.402,55.386,55.386,12800000.0
2009-04-24 19:29:00,55.385,55.388,55.374,55.374,11200000.0
2009-04-24 19:30:00,55.376,55.376,55.364,55.37,14400000.0
2009-04-24 19:31:00,55.346,55.35,55.334,55.348,17600000.0
2009-04-24 19:32:00,55.326,55.353,55.326,55.352,12800000.0
2009-04-24 19:33:00,55.353,55.36,55.352,55.36,12800000.0
2009-04-24 19:34:00,55.356,55.359,55.348,55.35,12800000.0
2009-04-24 19:35:00,55.335,55.346,55.335,55.338,17600000.0
2009-04-24 19:36:00,55.33,55.336,55.329,55.336,11200000.0
2009-04-24 19:37:00,55.328,55.328,55.321,55.321,11200000.0
2009-04-24 19:38:00,55.307,55.327,55.307,55.327,9600000.0
2009-04-24 19:39:00,55.319,55.324,55.319,55.322,11200000.0
2009-04-24 19:40:00,55.32,55.33,55.316,55.324,14400000.0
2009-04-24 19:41:00,55.329,55.334,55.326,55.329,12800000.0
2009-04-24 19:42:00,55.326,55.343,55.322,55.343,12800000.0
2009-04-24 19:43:00,55.344,55.344,55.329,55.329,11200000.0
2009-04-24 19:44:00,55.319,55.331,55.308,55.331,16000000.0
2009-04-24 19:45:00,55.336,55.336,55.312,55.323,11200000.0
2009-04-24 19:46:00,55.336,55.352,55.336,55.346,8000000.0
2009-04-24 19:47:00,55.346,55.347,55.329,55.329,16000000.0
2009-04-24 19:48:00,55.351,55.364,55.351,55.352,11200000.0
2009-04-24 19:49:00,55.344,55.345,55.325,55.343,12800000.0
2009-04-24 19:50:00,55.341,55.341,55.311,55.311,12800000.0
2009-04-24 19:51:00,55.308,55.311,55.297,55.303,12800000.0
2009-04-24 19:52:00,55.292,55.292,55.277,55.279,11200000.0
2009-04-24 19:53:00,55.268,55.278,55.262,55.278,17600000.0
2009-04-24 19:54:00,55.318,55.354,55.318,55.354,14400000.0
2009-04-24 19:55:00,55.36,55.36,55.316,55.319,11200000.0
2009-04-24 19:56:00,55.319,55.347,55.319,55.347,11200000.0
2009-04-24 19:57:00,55.328,55.347,55.328,55.347,12800000.0
2009-04-24 19:58:00,55.366,55.372,55.364,55.364,8000000.0
2009-04-24 19:59:00,55.357,55.364,55.346,55.364,14400000.0
2009-04-24 20:00:00,55.347,55.347,55.278,55.278,12800000.0
2009-04-24 20:01:00,55.314,55.329,55.314,55.319,11200000.0
2009-04-24 20:02:00,55.357,55.403,55.357,55.397,9600000.0
2009-04-24 20:03:00,55.426,55.438,55.425,55.425,8000000.0
2009-04-24 20:04:00,55.415,55.426,55.403,55.415,12800000.0
2009-04-24 20:05:00,55.43,55.443,55.426,55.426,12800000.0
2009-04-24 20:06:00,55.388,55.388,55.349,55.349,12800000.0
2009-04-24 20:07:00,55.339,55.339,55.316,55.32,16000000.0
2009-04-24 20:08:00,55.326,55.352,55.322,55.352,12800000.0
2009-04-24 20:09:00,55.341,55.341,55.302,55.307,8000000.0
2009-04-24 20:10:00,55.298,55.319,55.298,55.319,17600000.0
2009-04-24 20:11:00,55.311,55.311,55.299,55.306,8000000.0
2009-04-24 20:12:00,55.294,55.294,55.242,55.242,14400000.0
2009-04-24 20:13:00,55.228,55.238,55.224,55.238,11200000.0
2009-04-24 20:14:00,55.224,55.224,55.216,55.224,7400000.0
2009-04-24 20:15:00,55.261,55.266,55.256,55.256,11200000.0
2009-04-24 20:16:00,55.25,55.268,55.248,55.268,12800000.0
2009-04-24 20:17:00,55.27,55.27,55.258,55.26,12800000.0
2009-04-24 20:18:00,55.26,55.277,55.259,55.259,12800000.0
2009-04-24 20:19:00,55.253,55.253,55.229,55.231,11200000.0
2009-04-24 20:20:00,55.23,55.246,55.23,55.24,11600000.0
2009-04-24 20:21:00,55.266,55.278,55.265,55.268,11200000.0
2009-04-24 20:22:00,55.263,55.267,55.256,55.256,11200000.0
2009-04-24 20:23:00,55.273,55.273,55.263,55.266,16000000.0
2009-04-24 20:24:00,55.268,55.268,55.227,55.227,16000000.0
2009-04-24 20:25:00,55.269,55.348,55.269,55.348,12800000.0
2009-04-24 20:26:00,55.349,55.349,55.324,55.324,18000000.0
2009-04-24 20:27:00,55.322,55.358,55.322,55.351,12800000.0
2009-04-24 20:28:00,55.34,55.341,55.331,55.331,17600000.0
2009-04-24 20:29:00,55.339,55.381,55.339,55.374,12800000.0
2009-04-24 20:30:00,55.419,55.423,55.398,55.415,14400000.0
2009-04-24 20:31:00,55.425,55.426,55.421,55.421,14400000.0
2009-04-24 20:32:00,55.433,55.439,55.433,55.439,8000000.0
2009-04-24 20:33:00,55.444,55.454,55.441,55.444,16000000.0
2009-04-24 20:34:00,55.462,55.462,55.438,55.443,16000000.0
2009-04-24 20:35:00,55.443,55.485,55.443,55.484,15400000.0
2009-04-24 20:36:00,55.487,55.488,55.483,55.485,11200000.0
2009-04-24 20:37:00,55.471,55.471,55.453,55.453,8000000.0
2009-04-24 20:38:00,55.438,55.463,55.438,55.463,12800000.0
2009-04-24 20:39:00,55.466,55.478,55.462,55.473,16000000.0
2009-04-24 20:40:00,55.47,55.47,55.453,55.468,12800000.0
2009-04-24 20:41:00,55.471,55.473,55.457,55.459,16000000.0
2009-04-24 20:42:00,55.461,55.461,55.427,55.427,12800000.0
2009-04-24 20:43:00,55.421,55.428,55.421,55.428,8000000.0
2009-04-24 20:44:00,55.449,55.45,55.429,55.429,11200000.0
2009-04-24 20:45:00,55.437,55.446,55.428,55.442,8000000.0
2009-04-24 20:46:00,55.439,55.443,55.428,55.428,12800000.0
2009-04-24 20:47:00,55.421,55.433,55.415,55.418,11600000.0
2009-04-24 20:48:00,55.435,55.435,55.424,55.428,12800000.0
2009-04-24 20:49:00,55.418,55.418,55.397,55.397,11200000.0
2009-04-24 20:50:00,55.412,55.418,55.411,55.417,12800000.0
2009-04-24 20:51:00,55.421,55.421,55.404,55.417,11200000.0
2009-04-24 20:52:00,55.429,55.438,55.429,55.436,11200000.0
2009-04-24 20:53:00,55.444,55.445,55.438,55.443,12800000.0
2009-04-24 20:54:00,55.431,55.438,55.411,55.438,11200000.0
2009-04-24 20:55:00,55.449,55.461,55.445,55.461,12800000.0
2009-04-24 20:56:00,55.462,55.479,55.462,55.476,12800000.0
2009-04-24 20:57:00,55.445,55.464,55.445,55.463,11200000.0
2009-04-24 20:58:00,55.441,55.442,55.42,55.42,17600000.0
2009-04-24 20:59:00,55.407,55.415,55.325,55.403,14400000.0
2009-04-24 21:00:00,55.401,55.419,55.39,55.419,12800000.0
2009-04-24 21:01:00,55.425,55.462,55.425,55.459,17600000.0
2009-04-24 21:02:00,55.464,55.47,55.455,55.467,11200000.0
2009-04-24 21:03:00,55.491,55.493,55.482,55.482,12800000.0
2009-04-24 21:04:00,55.466,55.485,55.466,55.477,11200000.0
2009-04-24 21:05:00,55.48,55.483,55.477,55.479,14400000.0
2009-04-24 21:06:00,55.482,55.482,55.471,55.475,17600000.0
2009-04-24 21:07:00,55.479,55.494,55.477,55.494,12800000.0
2009-04-24 21:08:00,55.508,55.518,55.508,55.513,13200000.0
2009-04-24 21:09:00,55.524,55.549,55.524,55.549,12800000.0
2009-04-24 21:10:00,55.544,55.544,55.51,55.524,12800000.0
2009-04-24 21:11:00,55.522,55.522,55.507,55.518,12800000.0
2009-04-24 21:12:00,55.527,55.531,55.524,55.525,12800000.0
2009-04-24 21:13:00,55.512,55.521,55.512,55.519,11200000.0
2009-04-24 21:14:00,55.507,55.508,55.497,55.497,17600000.0
2009-04-24 21:15:00,55.504,55.515,55.463,55.465,17600000.0
2009-04-24 21:16:00,55.46,55.46,55.448,55.455,12800000.0
2009-04-24 21:17:00,55.471,55.476,55.466,55.468,12800000.0
2009-04-24 21:18:00,55.461,55.461,55.45,55.45,4800000.0
2009-04-24 21:19:00,55.445,55.448,55.44,55.44,12800000.0
2009-04-24 21:20:00,55.461,55.467,55.451,55.451,9600000.0
2009-04-24 21:21:00,55.461,55.466,55.461,55.462,9600000.0
2009-04-24 21:22:00,55.464,55.467,55.464,55.467,6400000.0
2009-04-24 21:23:00,55.466,55.473,55.464,55.473,8000000.0
2009-04-24 21:24:00,55.48,55.532,55.476,55.532,12800000.0
2009-04-24 21:25:00,55.541,55.549,55.532,55.535,11200000.0
2009-04-24 21:26:00,55.535,55.535,55.505,55.518,17600000.0
2009-04-24 21:27:00,55.515,55.515,55.499,55.499,11200000.0
2009-04-24 21:28:00,55.501,55.517,55.496,55.512,13200000.0
2009-04-24 21:29:00,55.481,55.508,55.481,55.494,12800000.0
2009-04-24 21:30:00,55.503,55.549,55.503,55.549,12800000.0
2009-04-24 21:31:00,55.565,55.567,55.56,55.562,11200000.0
2009-04-24 21:32:00,55.57,55.57,55.549,55.549,11200000.0
2009-04-24 21:33:00,55.544,55.59,55.544,55.59,11200000.0
2009-04-24 21:34:00,55.607,55.609,55.556,55.556,11200000.0
2009-04-24 21:35:00,55.555,55.569,55.554,55.554,11200000.0
2009-04-24 21:36:00,55.55,55.551,55.543,55.546,17600000.0
2009-04-24 21:37:00,55.535,55.538,55.521,55.521,12800000.0
2009-04-24 21:38:00,55.516,55.525,55.516,55.523,12800000.0
2009-04-24 21:39:00,55.519,55.53,55.519,55.53,12800000.0
2009-04-24 21:40:00,55.528,55.548,55.528,55.54,9600000.0
2009-04-24 21:41:00,55.583,55.585,55.57,55.585,14400000.0
2009-04-24 21:42:00,55.6,55.616,55.6,55.615,9600000.0
2009-04-24 21:43:00,55.613,55.626,55.613,55.626,17600000.0
2009-04-24 21:44:00,55.614,55.637,55.611,55.614,17600000.0
2009-04-24 21:45:00,55.633,55.638,55.621,55.627,14400000.0
2009-04-24 21:46:00,55.641,55.674,55.641,55.674,8000000.0
2009-04-24 21:47:00,55.685,55.685,55.624,55.624,12800000.0
2009-04-24 21:48:00,55.632,55.633,55.623,55.629,17600000.0
2009-04-24 21:49:00,55.626,55.626,55.612,55.624,14400000.0
2009-04-24 21:50:00,55.624,55.624,55.617,55.62,11200000.0
2009-04-24 21:51:00,55.622,55.626,55.533,55.615,12800000.0
2009-04-24 21:52:00,55.622,55.622,55.609,55.611,12800000.0
2009-04-24 21:53:00,55.606,55.609,55.603,55.603,17600000.0
2009-04-24 21:54:00,55.596,55.596,55.583,55.589,14400000.0
2009-04-24 21:55:00,55.58,55.58,55.568,55.568,11200000.0
2009-04-24 21:56:00,55.564,55.573,55.561,55.573,12800000.0
2009-04-24 21:57:00,55.557,55.557,55.535,55.535,12800000.0
2009-04-24 21:58:00,55.535,55.543,55.528,55.532,16000000.0
2009-04-24 21:59:00,55.538,55.552,55.538,55.547,14400000.0
2009-04-24 22:00:00,55.545,55.566,55.545,55.566,12800000.0
2009-04-24 22:01:00,55.564,55.57,55.563,55.57,12800000.0
2009-04-24 22:02:00,55.574,55.588,55.574,55.588,12800000.0
2009-04-24 22:03:00,55.593,55.638,55.59,55.638,11200000.0
2009-04-24 22:04:00,55.569,55.629,55.569,55.606,11200000.0
2009-04-24 22:05:00,55.581,55.592,55.578,55.58,17600000.0
2009-04-24 22:06:00,55.581,55.598,55.581,55.595,17600000.0
2009-04-24 22:07:00,55.591,55.591,55.566,55.58,12800000.0
2009-04-24 22:08:00,55.583,55.591,55.581,55.591,11200000.0
2009-04-24 22:09:00,55.589,55.589,55.574,55.581,11200000.0
2009-04-24 22:10:00,55.596,55.6,55.593,55.593,17600000.0
2009-04-24 22:11:00,55.603,55.603,55.588,55.588,14400000.0
2009-04-24 22:12:00,55.566,55.585,55.566,55.585,11200000.0
2009-04-24 22:13:00,55.602,55.605,55.588,55.605,16000000.0
2009-04-24 22:14:00,55.594,55.6,55.594,55.596,16000000.0
2009-04-24 22:15:00,55.597,55.597,55.586,55.586,12800000.0
2009-04-24 22:16:00,55.615,55.617,55.606,55.609,12800000.0
2009-04-24 22:17:00,55.599,55.602,55.589,55.59,11200000.0
2009-04-24 22:18:00,55.588,55.595,55.587,55.595,12800000.0
2009-04-24 22:19:00,55.594,55.605,55.594,55.605,14400000.0
2009-04-24 22:20:00,55.605,55.605,55.594,55.598,11200000.0
2009-04-24 22:21:00,55.633,55.633,55.617,55.629,12800000.0
2009-04-24 22:22:00,55.602,55.618,55.602,55.618,11200000.0
2009-04-24 22:23:00,55.62,55.626,55.609,55.626,12800000.0
2009-04-24 22:24:00,55.594,55.602,55.594,55.595,12800000.0
2009-04-24 22:25:00,55.598,55.607,55.595,55.607,17600000.0
2009-04-24 22:26:00,55.609,55.609,55.601,55.606,11200000.0
2009-04-24 22:27:00,55.612,55.633,55.612,55.622,9600000.0
2009-04-24 22:28:00,55.637,55.646,55.637,55.641,17600000.0
2009-04-24 22:29:00,55.661,55.664,55.65,55.66,9600000.0
2009-04-24 22:30:00,55.638,55.645,55.638,55.64,12800000.0
2009-04-24 22:31:00,55.637,55.639,55.622,55.622,11200000.0
2009-04-24 22:32:00,55.63,55.637,55.627,55.63,12800000.0
2009-04-24 22:33:00,55.628,55.628,55.605,55.605,12800000.0
2009-04-24 22:34:00,55.628,55.636,55.613,55.636,12800000.0
2009-04-24 22:35:00,55.649,55.649,55.639,55.64,11200000.0
2009-04-24 22:36:00,55.62,55.633,55.62,55.631,12800000.0
2009-04-24 22:37:00,55.63,55.63,55.618,55.625,16000000.0
2009-04-24 22:39:00,55.622,55.622,55.61,55.61,11200000.0
2009-04-24 22:40:00,55.593,55.593,55.5,55.5,16000000.0
2009-04-24 22:41:00,55.477,55.477,55.462,55.476,13200000.0
2009-04-24 22:42:00,55.514,55.523,55.514,55.522,11200000.0
2009-04-24 22:43:00,55.526,55.541,55.526,55.541,11200000.0
2009-04-24 22:44:00,55.551,55.583,55.551,55.583,16000000.0
2009-04-24 22:45:00,55.645,55.679,55.609,55.609,12800000.0
2009-04-24 22:46:00,55.599,55.599,55.578,55.587,12800000.0
2009-04-24 22:47:00,55.575,55.575,55.561,55.567,12800000.0
2009-04-24 22:48:00,55.58,55.604,55.572,55.582,12800000.0
2009-04-24 22:49:00,55.588,55.608,55.58,55.608,11200000.0
2009-04-24 22:50:00,55.612,55.614,55.605,55.607,11200000.0
2009-04-24 22:51:00,55.601,55.604,55.583,55.589,12800000.0
2009-04-24 22:52:00,55.606,55.615,55.589,55.605,14400000.0
2009-04-24 22:53:00,55.605,55.605,55.557,55.558,11200000.0
2009-04-24 22:54:00,55.53,55.537,55.528,55.529,11200000.0
2009-04-24 22:55:00,55.54,55.546,55.539,55.542,12800000.0
2009-04-24 22:56:00,55.495,55.495,55.45,55.45,12800000.0
2009-04-24 22:57:00,55.454,55.481,55.454,55.48,11200000.0
2009-04-24 22:58:00,55.453,55.503,55.453,55.503,14400000.0
2009-04-24 22:59:00,55.5,55.547,55.5,55.547,11200000.0
2009-04-26 23:00:00,55.078,55.084,55.05,55.05,13200000.0
2009-04-26 23:01:00,55.508,55.508,55.118,55.118,11200000.0
2009-04-26 23:02:00,55.1,55.118,55.1,55.117,12800000.0
2009-04-26 23:03:00,55.119,55.121,55.108,55.114,17600000.0
2009-04-26 23:04:00,55.111,55.111,55.1,55.101,11200000.0
2009-04-26 23:05:00,55.097,55.097,55.06,55.06,11200000.0
2009-04-26 23:06:00,55.062,55.077,55.062,55.066,17600000.0
2009-04-26 23:07:00,55.05,55.05,55.025,55.025,12800000.0
2009-04-26 23:08:00,55.025,55.036,55.023,55.036,11200000.0
2009-04-26 23:09:00,55.03,55.037,55.03,55.036,11200000.0
2009-04-26 23:10:00,55.034,55.034,55.023,55.026,16400000.0
2009-04-26 23:11:00,55.022,55.027,55.017,55.027,17600000.0
2009-04-26 23:12:00,55.019,55.025,55.019,55.025,8000000.0
2009-04-26 23:13:00,55.039,55.043,55.039,55.042,8000000.0
2009-04-26 23:14:00,55.048,55.052,55.048,55.048,8000000.0
2009-04-26 23:15:00,55.047,55.047,55.04,55.044,12800000.0
2009-04-26 23:16:00,55.045,55.047,55.04,55.04,12800000.0
2009-04-26 23:17:00,55.032,55.049,55.032,55.034,17000000.0
2009-04-26 23:18:00,55.044,55.044,55.035,55.04,12800000.0
2009-04-26 23:19:00,55.028,55.028,54.999,54.999,12800000.0
2009-04-26 23:20:00,54.988,54.988,54.915,54.945,12200000.0
2009-04-26 23:21:00,54.955,54.959,54.937,54.937,12800000.0
2009-04-26 23:22:00,54.954,54.957,54.946,54.957,12800000.0
2009-04-26 23:23:00,54.954,54.961,54.94,54.94,11200000.0
2009-04-26 23:24:00,54.915,54.942,54.885,54.942,12800000.0
2009-04-26 23:25:00,54.919,54.919,54.827,54.911,11200000.0
2009-04-26 23:26:00,54.896,54.904,54.873,54.873,16000000.0
2009-04-26 23:27:00,54.898,54.898,54.878,54.893,16000000.0
2009-04-26 23:28:00,54.909,54.909,54.891,54.907,12800000.0
2009-04-26 23:29:00,54.898,54.905,54.893,54.893,11200000.0
2009-04-26 23:30:00,54.901,54.908,54.899,54.907,12800000.0
2009-04-26 23:31:00,54.905,54.928,54.905,54.928,10600000.0
2009-04-26 23:32:00,54.942,54.953,54.942,54.948,17600000.0
2009-04-26 23:33:00,54.949,54.957,54.949,54.957,12800000.0
2009-04-26 23:34:00,54.917,54.947,54.917,54.947,14400000.0
2009-04-26 23:35:00,54.93,54.949,54.92,54.92,13200000.0
2009-04-26 23:36:00,54.924,54.95,54.924,54.935,12800000.0
2009-04-26 23:37:00,54.967,54.976,54.959,54.967,16000000.0
2009-04-26 23:38:00,54.977,54.982,54.976,54.982,11200000.0
2009-04-26 23:39:00,54.979,54.99,54.978,54.979,12800000.0
2009-04-26 23:40:00,54.96,54.98,54.951,54.98,12800000.0
2009-04-26 23:41:00,54.964,54.969,54.944,54.952,14400000.0
2009-04-26 23:42:00,54.946,54.974,54.946,54.965,14400000.0
2009-04-26 23:43:00,54.955,54.965,54.947,54.963,11200000.0
2009-04-26 23:44:00,54.947,54.96,54.947,54.96,12800000.0
2009-04-26 23:45:00,54.949,54.961,54.949,54.951,16000000.0
2009-04-26 23:46:00,54.979,54.979,54.971,54.974,11200000.0
2009-04-26 23:47:00,54.949,54.949,54.941,54.941,12800000.0
2009-04-26 23:49:00,54.933,54.935,54.925,54.935,17600000.0
2009-04-26 23:50:00,54.969,54.979,54.969,54.969,11200000.0
2009-04-26 23:51:00,54.953,54.953,54.95,54.95,12800000.0
2009-04-26 23:52:00,54.963,54.975,54.958,54.964,14400000.0
2009-04-26 23:53:00,54.955,54.963,54.954,54.962,14400000.0
2009-04-26 23:54:00,54.964,54.967,54.961,54.963,11200000.0
2009-04-26 23:55:00,54.953,54.953,54.931,54.943,12800000.0
2009-04-26 23:56:00,54.969,54.979,54.969,54.974,13200000.0
2009-04-26 23:57:00,54.965,54.969,54.945,54.965,12800000.0
2009-04-26 23:58:00,54.995,55.004,54.989,55.004,11200000.0
2009-04-26 23:59:00,55.001,55.016,54.994,55.006,14400000.0
2009-04-27 00:00:00,55.002,55.002,54.973,54.982,12800000.0
2009-04-27 00:01:00,54.973,54.973,54.966,54.968,11200000.0
2009-04-27 00:02:00,54.957,54.971,54.957,54.96,13200000.0
2009-04-27 00:03:00,54.966,54.966,54.921,54.925,11200000.0
2009-04-27 00:04:00,54.911,54.911,54.896,54.898,14400000.0
2009-04-27 00:05:00,54.879,54.879,54.851,54.851,12800000.0
2009-04-27 00:06:00,54.849,54.853,54.826,54.826,11200000.0
2009-04-27 00:07:00,54.829,54.859,54.829,54.846,16000000.0
2009-04-27 00:08:00,54.859,54.871,54.857,54.86,12800000.0
2009-04-27 00:09:00,54.856,54.856,54.838,54.856,12800000.0
2009-04-27 00:10:00,54.851,54.851,54.812,54.812,12800000.0
2009-04-27 00:11:00,54.805,54.815,54.805,54.815,11200000.0
2009-04-27 00:12:00,54.831,54.845,54.831,54.845,11200000.0
2009-04-27 00:13:00,54.832,54.832,54.787,54.792,12800000.0
2009-04-27 00:14:00,54.776,54.792,54.776,54.787,11200000.0
2009-04-27 00:15:00,54.795,54.805,54.793,54.805,11200000.0
2009-04-27 00:16:00,54.819,54.829,54.815,54.829,11200000.0
2009-04-27 00:17:00,54.805,54.818,54.8,54.818,12800000.0
2009-04-27 00:18:00,54.771,54.791,54.771,54.785,11200000.0
2009-04-27 00:19:00,54.823,54.844,54.823,54.844,11200000.0
2009-04-27 00:20:00,54.821,54.823,54.758,54.811,14400000.0
2009-04-27 00:21:00,54.816,54.822,54.816,54.818,11200000.0
2009-04-27 00:22:00,54.803,54.81,54.8,54.806,17600000.0
2009-04-27 00:23:00,54.805,54.818,54.805,54.814,12800000.0
2009-04-27 00:24:00,54.81,54.812,54.797,54.804,17600000.0
2009-04-27 00:25:00,54.804,54.823,54.801,54.823,11200000.0
2009-04-27 00:26:00,54.834,54.872,54.829,54.872,11200000.0
2009-04-27 00:27:00,54.877,54.879,54.87,54.87,12800000.0
2009-04-27 00:28:00,54.861,54.864,54.859,54.861,12800000.0
2009-04-27 00:29:00,54.869,54.873,54.865,54.872,14400000.0
2009-04-27 00:30:00,54.863,54.875,54.863,54.869,12800000.0
2009-04-27 00:31:00,54.874,54.874,54.861,54.864,12800000.0
2009-04-27 00:32:00,54.862,54.864,54.856,54.859,14400000.0
2009-04-27 00:33:00,54.854,54.854,54.832,54.843,11200000.0
2009-04-27 00:34:00,54.845,54.86,54.838,54.86,17600000.0
2009-04-27 00:35:00,54.866,54.866,54.848,54.854,11600000.0
2009-04-27 00:36:00,54.858,54.858,54.848,54.848,12800000.0
2009-04-27 00:37:00,54.851,54.859,54.851,54.859,14400000.0
2009-04-27 00:38:00,54.863,54.864,54.849,54.864,14400000.0
2009-04-27 00:39:00,54.862,54.867,54.858,54.858,11200000.0
2009-04-27 00:40:00,54.859,54.869,54.855,54.869,12800000.0
2009-04-27 00:41:00,54.86,54.878,54.86,54.864,11200000.0
2009-04-27 00:42:00,54.87,54.87,54.851,54.856,11200000.0
2009-04-27 00:43:00,54.864,54.872,54.864,54.868,12800000.0
2009-04-27 00:44:00,54.873,54.874,54.859,54.859,9600000.0
2009-04-27 00:45:00,54.859,54.861,54.851,54.861,16000000.0
2009-04-27 00:46:00,54.865,54.868,54.857,54.857,16000000.0
2009-04-27 00:47:00,54.842,54.842,54.813,54.813,11200000.0
2009-04-27 00:48:00,54.809,54.81,54.8,54.805,16000000.0
2009-04-27 00:49:00,54.819,54.821,54.801,54.801,16000000.0
2009-04-27 00:50:00,54.791,54.809,54.791,54.809,11200000.0
2009-04-27 00:51:00,54.782,54.782,54.747,54.747,11200000.0
2009-04-27 00:52:00,54.732,54.747,54.732,54.746,12800000.0
2009-04-27 00:53:00,54.753,54.753,54.717,54.717,16000000.0
2009-04-27 00:54:00,54.677,54.677,54.545,54.545,16000000.0
2009-04-27 00:55:00,54.601,54.649,54.601,54.643,11200000.0
2009-04-27 00:56:00,54.641,54.641,54.606,54.606,14400000.0
2009-04-27 00:57:00,54.631,54.7,54.631,54.699,17600000.0
2009-04-27 00:58:00,54.682,54.683,54.645,54.645,11200000.0
2009-04-27 00:59:00,54.617,54.617,54.599,54.606,12800000.0
2009-04-27 01:00:00,54.621,54.628,54.621,54.628,11200000.0
2009-04-27 01:01:00,54.561,54.632,54.561,54.632,11200000.0
2009-04-27 01:02:00,54.643,54.651,54.636,54.651,11200000.0
2009-04-27 01:03:00,54.658,54.679,54.658,54.671,11200000.0
2009-04-27 01:04:00,54.681,54.685,54.669,54.669,11200000.0
2009-04-27 01:05:00,54.666,54.678,54.666,54.678,12800000.0
2009-04-27 01:06:00,54.679,54.685,54.672,54.676,11200000.0
2009-04-27 01:07:00,54.67,54.67,54.651,54.653,11200000.0
2009-04-27 01:08:00,54.651,54.651,54.632,54.641,11200000.0
2009-04-27 01:09:00,54.591,54.593,54.569,54.584,13200000.0
2009-04-27 01:10:00,54.582,54.594,54.581,54.591,17600000.0
2009-04-27 01:11:00,54.494,54.627,54.494,54.627,11200000.0
2009-04-27 01:12:00,54.653,54.657,54.642,54.644,12800000.0
2009-04-27 01:13:00,54.658,54.664,54.653,54.661,11200000.0
2009-04-27 01:14:00,54.682,54.702,54.682,54.702,11200000.0
2009-04-27 01:15:00,54.716,54.743,54.716,54.743,11200000.0
2009-04-27 01:16:00,54.755,54.819,54.755,54.819,11200000.0
2009-04-27 01:17:00,54.838,54.839,54.823,54.839,11200000.0
2009-04-27 01:18:00,54.849,54.849,54.829,54.829,11200000.0
2009-04-27 01:19:00,54.833,54.84,54.828,54.834,16000000.0
2009-04-27 01:20:00,54.832,54.847,54.832,54.847,16000000.0
2009-04-27 01:21:00,54.85,54.863,54.85,54.855,17000000.0
2009-04-27 01:22:00,54.849,54.859,54.849,54.856,12800000.0
2009-04-27 01:23:00,54.831,54.852,54.831,54.849,12800000.0
2009-04-27 01:24:00,54.859,54.868,54.847,54.867,12800000.0
2009-04-27 01:25:00,54.874,54.886,54.874,54.877,9600000.0
2009-04-27 01:26:00,54.873,54.873,54.844,54.848,11200000.0
2009-04-27 01:27:00,54.844,54.856,54.818,54.818,11200000.0
2009-04-27 01:28:00,54.794,54.805,54.79,54.805,12800000.0
2009-04-27 01:29:00,54.802,54.802,54.773,54.785,12800000.0
2009-04-27 01:30:00,54.81,54.811,54.77,54.77,11600000.0
2009-04-27 01:31:00,54.765,54.766,54.759,54.766,12800000.0
2009-04-27 01:32:00,54.766,54.773,54.765,54.773,11200000.0
2009-04-27 01:33:00,54.771,54.777,54.747,54.747,12800000.0
2009-04-27 01:34:00,54.732,54.747,54.732,54.737,17600000.0
2009-04-27 01:35:00,54.745,54.746,54.726,54.737,11200000.0
2009-04-27 01:36:00,54.746,54.769,54.746,54.769,9600000.0
2009-04-27 01:37:00,54.77,54.789,54.766,54.788,14400000.0
2009-04-27 01:38:00,54.785,54.788,54.785,54.786,8000000.0
2009-04-27 01:39:00,54.789,54.821,54.719,54.785,12800000.0
2009-04-27 01:40:00,54.772,54.772,54.762,54.768,12800000.0
2009-04-27 01:41:00,54.794,54.809,54.791,54.802,12800000.0
2009-04-27 01:42:00,54.82,54.827,54.82,54.822,9600000.0
2009-04-27 01:43:00,54.812,54.817,54.807,54.809,11200000.0
2009-04-27 01:44:00,54.787,54.792,54.777,54.79,11200000.0
2009-04-27 01:45:00,54.792,54.794,54.788,54.788,8000000.0
2009-04-27 01:46:00,54.788,54.788,54.765,54.765,11200000.0
2009-04-27 01:47:00,54.763,54.772,54.757,54.758,17600000.0
2009-04-27 01:48:00,54.748,54.748,54.725,54.736,12800000.0
2009-04-27 01:49:00,54.734,54.734,54.718,54.718,16000000.0
2009-04-27 01:50:00,54.749,54.762,54.743,54.762,16000000.0
2009-04-27 01:51:00,54.768,54.783,54.753,54.783,17600000.0
2009-04-27 01:52:00,54.789,54.807,54.789,54.801,12800000.0
2009-04-27 01:53:00,54.78,54.784,54.766,54.784,14400000.0
2009-04-27 01:54:00,54.79,54.81,54.79,54.81,12800000.0
2009-04-27 01:55:00,54.785,54.788,54.781,54.781,11200000.0
2009-04-27 01:56:00,54.775,54.79,54.773,54.788,16000000.0
2009-04-27 01:57:00,54.797,54.805,54.789,54.789,11200000.0
2009-04-27 01:58:00,54.802,54.811,54.799,54.804,17600000.0
2009-04-27 01:59:00,54.793,54.793,54.785,54.79,4800000.0
2009-04-27 02:00:00,54.786,54.793,54.785,54.791,11200000.0
2009-04-27 02:01:00,54.801,54.808,54.801,54.807,11200000.0
2009-04-27 02:02:00,54.806,54.816,54.802,54.814,19200000.0
2009-04-27 02:03:00,54.81,54.819,54.804,54.819,12800000.0
2009-04-27 02:04:00,54.825,54.828,54.821,54.827,11200000.0
2009-04-27 02:05:00,54.832,54.846,54.83,54.846,12800000.0
2009-04-27 02:06:00,54.86,54.863,54.854,54.854,17600000.0
2009-04-27 02:07:00,54.881,54.924,54.881,54.924,20800000.0
2009-04-27 02:08:00,54.927,54.927,54.915,54.917,17600000.0
2009-04-27 02:09:00,54.92,54.928,54.92,54.928,14400000.0
2009-04-27 02:10:00,54.904,54.904,54.854,54.854,12800000.0
2009-04-27 02:11:00,54.846,54.846,54.829,54.836,12800000.0
2009-04-27 02:12:00,54.828,54.835,54.826,54.829,11200000.0
2009-04-27 02:13:00,54.83,54.83,54.811,54.811,16000000.0
2009-04-27 02:14:00,54.833,54.856,54.833,54.847,12800000.0
2009-04-27 02:15:00,54.804,54.815,54.804,54.814,11200000.0
2009-04-27 02:16:00,54.818,54.843,54.818,54.843,8400000.0
2009-04-27 02:17:00,54.858,54.858,54.847,54.847,11200000.0
2009-04-27 02:18:00,54.837,54.837,54.804,54.804,12800000.0
2009-04-27 02:19:00,54.769,54.776,54.761,54.768,9600000.0
2009-04-27 02:20:00,54.765,54.773,54.761,54.762,14400000.0
2009-04-27 02:21:00,54.761,54.771,54.754,54.766,17600000.0
2009-04-27 02:22:00,54.744,54.756,54.743,54.749,16000000.0
2009-04-27 02:23:00,54.765,54.781,54.765,54.775,11200000.0
2009-04-27 02:24:00,54.784,54.791,54.781,54.783,12800000.0
2009-04-27 02:25:00,54.782,54.782,54.77,54.772,24000000.0
2009-04-27 02:26:00,54.778,54.778,54.765,54.771,11200000.0
2009-04-27 02:27:00,54.75,54.766,54.75,54.75,12800000.0
2009-04-27 02:28:00,54.777,54.779,54.756,54.756,16000000.0
2009-04-27 02:29:00,54.765,54.77,54.765,54.765,11200000.0
2009-04-27 02:30:00,54.759,54.761,54.753,54.753,16000000.0
2009-04-27 02:31:00,54.747,54.75,54.735,54.75,14400000.0
2009-04-27 02:32:00,54.763,54.763,54.744,54.751,15400000.0
2009-04-27 02:33:00,54.746,54.771,54.746,54.771,11200000.0
2009-04-27 02:34:00,54.778,54.778,54.774,54.774,11200000.0
2009-04-27 02:35:00,54.782,54.804,54.782,54.804,12800000.0
2009-04-27 02:36:00,54.822,54.851,54.817,54.851,16000000.0
2009-04-27 02:37:00,54.858,54.865,54.855,54.865,12800000.0
2009-04-27 02:38:00,54.875,54.891,54.875,54.878,11200000.0
2009-04-27 02:39:00,54.888,54.888,54.882,54.888,19200000.0
2009-04-27 02:40:00,54.893,54.92,54.893,54.92,11200000.0
2009-04-27 02:41:00,54.919,54.931,54.913,54.931,12800000.0
2009-04-27 02:42:00,54.913,54.913,54.869,54.869,12800000.0
2009-04-27 02:43:00,54.868,54.885,54.868,54.871,25600000.0
2009-04-27 02:44:00,54.854,54.857,54.853,54.853,17600000.0
2009-04-27 02:45:00,54.844,54.851,54.844,54.851,9600000.0
2009-04-27 02:46:00,54.85,54.867,54.85,54.867,17600000.0
2009-04-27 02:47:00,54.863,54.864,54.862,54.862,8000000.0
2009-04-27 02:48:00,54.864,54.864,54.85,54.86,11200000.0
2009-04-27 02:49:00,54.858,54.858,54.845,54.845,9600000.0
2009-04-27 02:50:00,54.859,54.866,54.856,54.866,16000000.0
2009-04-27 02:51:00,54.864,54.864,54.853,54.863,16000000.0
2009-04-27 02:52:00,54.866,54.88,54.864,54.88,11200000.0
2009-04-27 02:53:00,54.875,54.889,54.822,54.878,12800000.0
2009-04-27 02:54:00,54.854,54.862,54.849,54.851,12800000.0
2009-04-27 02:55:00,54.84,54.874,54.84,54.874,12800000.0
2009-04-27 02:56:00,54.861,54.896,54.861,54.896,22400000.0
2009-04-27 02:57:00,54.911,54.911,54.899,54.901,11200000.0
2009-04-27 02:58:00,54.898,54.898,54.886,54.891,9600000.0
2009-04-27 02:59:00,54.898,54.909,54.898,54.903,16000000.0
2009-04-27 03:00:00,54.901,54.904,54.896,54.896,11200000.0
2009-04-27 03:01:00,54.9,54.9,54.886,54.887,12800000.0
2009-04-27 03:02:00,54.89,54.892,54.883,54.892,12800000.0
2009-04-27 03:03:00,54.885,54.891,54.867,54.867,12800000.0
2009-04-27 03:04:00,54.865,54.873,54.855,54.855,28200000.0
2009-04-27 03:05:00,54.87,54.895,54.87,54.893,8000000.0
2009-04-27 03:06:00,54.9,54.922,54.9,54.909,8000000.0
2009-04-27 03:07:00,54.877,54.888,54.877,54.88,11200000.0
2009-04-27 03:08:00,54.897,54.899,54.883,54.893,17600000.0
2009-04-27 03:09:00,54.905,54.919,54.899,54.899,11200000.0
2009-04-27 03:10:00,54.899,54.905,54.892,54.903,16000000.0
2009-04-27 03:11:00,54.916,54.916,54.904,54.912,9600000.0
2009-04-27 03:12:00,54.899,54.899,54.884,54.888,12800000.0
2009-04-27 03:13:00,54.892,54.904,54.888,54.904,14400000.0
2009-04-27 03:14:00,54.904,54.969,54.904,54.969,11200000.0
2009-04-27 03:15:00,54.994,54.994,54.924,54.924,8000000.0
2009-04-27 03:16:00,54.92,54.931,54.916,54.916,11200000.0
2009-04-27 03:17:00,54.938,54.966,54.934,54.956,12800000.0
2009-04-27 03:18:00,54.984,54.984,54.95,54.95,12800000.0
2009-04-27 03:19:00,54.935,54.935,54.912,54.92,16000000.0
2009-04-27 03:20:00,54.917,54.959,54.917,54.959,12800000.0
2009-04-27 03:21:00,54.951,54.954,54.944,54.954,17600000.0
2009-04-27 03:22:00,54.956,54.966,54.956,54.961,12800000.0
2009-04-27 03:23:00,54.955,54.966,54.954,54.956,17600000.0
2009-04-27 03:24:00,54.935,54.936,54.917,54.917,28800000.0
2009-04-27 03:25:00,54.902,54.903,54.896,54.9,19200000.0
2009-04-27 03:26:00,54.893,54.899,54.891,54.891,12800000.0
2009-04-27 03:27:00,54.899,54.906,54.891,54.903,12800000.0
2009-04-27 03:28:00,54.913,54.928,54.908,54.928,11200000.0
2009-04-27 03:29:00,54.934,54.934,54.916,54.916,11200000.0
2009-04-27 03:30:00,54.916,54.925,54.916,54.925,12800000.0
2009-04-27 03:31:00,54.927,54.93,54.903,54.911,32000000.0
2009-04-27 03:32:00,54.938,54.938,54.928,54.933,8000000.0
2009-04-27 03:33:00,54.93,54.941,54.93,54.941,12800000.0
2009-04-27 03:34:00,54.959,54.968,54.938,54.938,16000000.0
2009-04-27 03:35:00,54.93,54.93,54.921,54.928,8000000.0
2009-04-27 03:36:00,54.928,54.938,54.928,54.932,8000000.0
2009-04-27 03:37:00,54.931,54.958,54.919,54.923,17600000.0
2009-04-27 03:38:00,54.937,54.937,54.928,54.936,12800000.0
2009-04-27 03:39:00,54.939,54.951,54.939,54.951,17600000.0
2009-04-27 03:40:00,54.948,54.952,54.948,54.951,12800000.0
2009-04-27 03:41:00,54.97,54.987,54.97,54.981,12800000.0
2009-04-27 03:42:00,54.976,54.989,54.971,54.971,17600000.0
2009-04-27 03:43:00,54.975,54.999,54.975,54.999,14400000.0
2009-04-27 03:44:00,55.001,55.011,55.001,55.009,29200000.0
2009-04-27 03:45:00,55.009,55.025,55.006,55.025,14400000.0
2009-04-27 03:46:00,55.035,55.035,55.022,55.022,12800000.0
2009-04-27 03:47:00,55.0,55.003,54.992,54.992,12800000.0
2009-04-27 03:48:00,54.971,54.997,54.971,54.987,16000000.0
2009-04-27 03:49:00,55.018,55.019,55.01,55.018,12800000.0
2009-04-27 03:50:00,55.043,55.065,54.94,54.94,16400000.0
2009-04-27 03:51:00,55.022,55.027,55.013,55.013,12800000.0
2009-04-27 03:52:00,55.023,55.029,55.022,55.029,12800000.0
2009-04-27 03:53:00,55.031,55.034,55.026,55.026,11200000.0
2009-04-27 03:54:00,55.031,55.031,55.013,55.026,11200000.0
2009-04-27 03:55:00,55.017,55.017,55.0,55.0,9600000.0
2009-04-27 03:56:00,55.016,55.023,55.007,55.018,12800000.0
2009-04-27 03:57:00,55.008,55.024,54.993,55.016,11200000.0
2009-04-27 03:58:00,55.008,55.008,54.998,54.999,12800000.0
2009-04-27 03:59:00,54.995,54.995,54.976,54.976,17600000.0
2009-04-27 04:00:00,54.98,54.981,54.975,54.98,8000000.0
2009-04-27 04:01:00,54.987,55.001,54.973,55.001,11200000.0
2009-04-27 04:02:00,55.001,55.001,54.979,54.992,12800000.0
2009-04-27 04:03:00,54.922,55.035,54.922,55.01,11200000.0
2009-04-27 04:04:00,54.966,54.966,54.911,54.911,12800000.0
2009-04-27 04:05:00,54.903,54.917,54.89,54.914,14400000.0
2009-04-27 04:06:00,54.9,54.907,54.899,54.907,9600000.0
2009-04-27 04:07:00,54.905,54.905,54.885,54.885,16000000.0
2009-04-27 04:08:00,54.885,54.885,54.848,54.848,12800000.0
2009-04-27 04:09:00,54.838,54.843,54.818,54.819,11200000.0
2009-04-27 04:10:00,54.829,54.832,54.819,54.832,16000000.0
2009-04-27 04:11:00,54.824,54.824,54.804,54.804,6400000.0
2009-04-27 04:12:00,54.77,54.77,54.754,54.769,12800000.0
2009-04-27 04:13:00,54.786,54.796,54.78,54.78,17600000.0
2009-04-27 04:14:00,54.773,54.791,54.77,54.791,11200000.0
2009-04-27 04:15:00,54.764,54.764,54.69,54.69,9600000.0
2009-04-27 04:16:00,54.688,54.697,54.686,54.686,8000000.0
2009-04-27 04:17:00,54.675,54.718,54.671,54.718,17600000.0
2009-04-27 04:18:00,54.724,54.726,54.72,54.726,12800000.0
2009-04-27 04:19:00,54.746,54.769,54.745,54.753,35600000.0
2009-04-27 04:20:00,54.774,54.785,54.772,54.774,12800000.0
2009-04-27 04:21:00,54.766,54.776,54.766,54.767,11200000.0
2009-04-27 04:22:00,54.778,54.79,54.778,54.782,12800000.0
2009-04-27 04:23:00,54.757,54.767,54.743,54.743,12800000.0
2009-04-27 04:24:00,54.721,54.728,54.712,54.727,16000000.0
2009-04-27 04:25:00,54.717,54.757,54.717,54.757,8000000.0
2009-04-27 04:26:00,54.742,54.742,54.682,54.687,12800000.0
2009-04-27 04:27:00,54.666,54.682,54.661,54.661,17600000.0
2009-04-27 04:28:00,54.663,54.672,54.663,54.671,12800000.0
2009-04-27 04:29:00,54.672,54.677,54.661,54.664,16400000.0
2009-04-27 04:30:00,54.657,54.658,54.648,54.652,12800000.0
2009-04-27 04:31:00,54.651,54.651,54.618,54.628,16000000.0
2009-04-27 04:32:00,54.634,54.641,54.634,54.64,11200000.0
2009-04-27 04:33:00,54.637,54.644,54.628,54.644,12800000.0
2009-04-27 04:34:00,54.645,54.651,54.642,54.651,14400000.0
2009-04-27 04:35:00,54.668,54.688,54.668,54.688,11200000.0
2009-04-27 04:36:00,54.698,54.698,54.689,54.689,11200000.0
2009-04-27 04:37:00,54.699,54.703,54.691,54.693,11200000.0
2009-04-27 04:38:00,54.689,54.689,54.664,54.664,9600000.0
2009-04-27 04:39:00,54.664,54.681,54.656,54.681,14400000.0
2009-04-27 04:40:00,54.685,54.685,54.671,54.671,12800000.0
2009-04-27 04:41:00,54.675,54.675,54.659,54.659,11200000.0
2009-04-27 04:42:00,54.656,54.661,54.639,54.639,12800000.0
2009-04-27 04:43:00,54.638,54.647,54.638,54.645,11200000.0
2009-04-27 04:44:00,54.634,54.636,54.627,54.633,12800000.0
2009-04-27 04:45:00,54.624,54.626,54.603,54.603,10600000.0
2009-04-27 04:46:00,54.564,54.571,54.55,54.564,12800000.0
2009-04-27 04:47:00,54.56,54.567,54.56,54.563,8000000.0
2009-04-27 04:48:00,54.554,54.555,54.546,54.555,11200000.0
2009-04-27 04:49:00,54.545,54.545,54.536,54.538,12800000.0
2009-04-27 04:50:00,54.533,54.557,54.533,54.55,17600000.0
2009-04-27 04:51:00,54.555,54.559,54.552,54.555,16000000.0
2009-04-27 04:52:00,54.568,54.577,54.568,54.576,12800000.0
2009-04-27 04:53:00,54.568,54.578,54.561,54.561,12800000.0
2009-04-27 04:54:00,54.576,54.577,54.568,54.568,33600000.0
2009-04-27 04:55:00,54.583,54.583,54.568,54.568,11200000.0
2009-04-27 04:56:00,54.551,54.551,54.529,54.529,16000000.0
2009-04-27 04:57:00,54.513,54.535,54.513,54.528,17600000.0
2009-04-27 04:58:00,54.539,54.551,54.539,54.551,8000000.0
2009-04-27 04:59:00,54.55,54.55,54.527,54.548,17600000.0
2009-04-27 05:00:00,54.535,54.535,54.524,54.524,8000000.0
2009-04-27 05:01:00,54.522,54.526,54.521,54.526,13800000.0
2009-04-27 05:02:00,54.53,54.53,54.507,54.507,9600000.0
2009-04-27 05:03:00,54.526,54.533,54.526,54.533,9600000.0
2009-04-27 05:04:00,54.526,54.526,54.512,54.518,12800000.0
2009-04-27 05:05:00,54.515,54.515,54.503,54.508,12800000.0
2009-04-27 05:06:00,54.514,54.523,54.508,54.517,17600000.0
2009-04-27 05:07:00,54.514,54.514,54.502,54.503,11200000.0
2009-04-27 05:08:00,54.518,54.524,54.514,54.524,14400000.0
2009-04-27 05:09:00,54.539,54.569,54.539,54.569,8000000.0
2009-04-27 05:10:00,54.565,54.568,54.564,54.565,12800000.0
2009-04-27 05:11:00,54.586,54.593,54.586,54.589,11200000.0
2009-04-27 05:12:00,54.582,54.583,54.567,54.567,11200000.0
2009-04-27 05:13:00,54.562,54.578,54.558,54.578,11200000.0
2009-04-27 05:14:00,54.562,54.565,54.555,54.558,16000000.0
2009-04-27 05:15:00,54.546,54.549,54.542,54.549,8000000.0
2009-04-27 05:16:00,54.547,54.548,54.534,54.534,16000000.0
2009-04-27 05:17:00,54.541,54.556,54.541,54.547,14400000.0
2009-04-27 05:18:00,54.576,54.576,54.566,54.572,11200000.0
2009-04-27 05:19:00,54.553,54.559,54.547,54.558,17600000.0
2009-04-27 05:20:00,54.562,54.582,54.562,54.582,9600000.0
2009-04-27 05:21:00,54.58,54.589,54.58,54.581,8000000.0
2009-04-27 05:22:00,54.566,54.568,54.562,54.568,25600000.0
2009-04-27 05:23:00,54.566,54.566,54.56,54.56,43200000.0
2009-04-27 05:24:00,54.564,54.568,54.558,54.558,12800000.0
2009-04-27 05:25:00,54.564,54.566,54.549,54.549,12800000.0
2009-04-27 05:26:00,54.523,54.537,54.523,54.531,11200000.0
2009-04-27 05:27:00,54.549,54.585,54.549,54.585,12800000.0
2009-04-27 05:28:00,54.558,54.575,54.558,54.567,11200000.0
2009-04-27 05:29:00,54.577,54.585,54.571,54.574,17600000.0
2009-04-27 05:30:00,54.577,54.588,54.574,54.588,16000000.0
2009-04-27 05:31:00,54.574,54.574,54.554,54.565,11200000.0
2009-04-27 05:32:00,54.571,54.592,54.571,54.571,12800000.0
2009-04-27 05:33:00,54.597,54.597,54.57,54.57,11200000.0
2009-04-27 05:34:00,54.582,54.585,54.577,54.581,16000000.0
2009-04-27 05:35:00,54.577,54.583,54.577,54.581,11200000.0
2009-04-27 05:36:00,54.583,54.592,54.583,54.584,12800000.0
2009-04-27 05:37:00,54.583,54.587,54.581,54.582,12800000.0
2009-04-27 05:38:00,54.587,54.588,54.575,54.584,9600000.0
2009-04-27 05:39:00,54.564,54.564,54.504,54.504,12800000.0
2009-04-27 05:40:00,54.506,54.516,54.5,54.507,12800000.0
2009-04-27 05:41:00,54.497,54.497,54.472,54.48,11200000.0
2009-04-27 05:42:00,54.48,54.481,54.476,54.481,19200000.0
2009-04-27 05:43:00,54.485,54.485,54.469,54.469,17600000.0
2009-04-27 05:44:00,54.472,54.481,54.469,54.481,14400000.0
2009-04-27 05:45:00,54.489,54.498,54.489,54.494,13200000.0
2009-04-27 05:46:00,54.49,54.513,54.49,54.499,12800000.0
2009-04-27 05:47:00,54.492,54.492,54.449,54.449,12800000.0
2009-04-27 05:48:00,54.439,54.444,54.434,54.434,11200000.0
2009-04-27 05:49:00,54.437,54.437,54.417,54.421,22400000.0
2009-04-27 05:50:00,54.417,54.417,54.405,54.414,12800000.0
2009-04-27 05:51:00,54.429,54.434,54.427,54.427,9600000.0
2009-04-27 05:52:00,54.423,54.436,54.423,54.432,16000000.0
2009-04-27 05:53:00,54.445,54.445,54.423,54.428,12800000.0
2009-04-27 05:54:00,54.421,54.432,54.421,54.431,11600000.0
2009-04-27 05:55:00,54.409,54.409,54.375,54.376,16000000.0
2009-04-27 05:56:00,54.364,54.364,54.356,54.361,17600000.0
2009-04-27 05:57:00,54.391,54.41,54.391,54.401,11200000.0
2009-04-27 05:58:00,54.397,54.399,54.39,54.39,11200000.0
2009-04-27 05:59:00,54.402,54.437,54.402,54.437,17600000.0
2009-04-27 06:00:00,54.437,54.44,54.429,54.44,8000000.0
2009-04-27 06:01:00,54.43,54.432,54.412,54.412,8000000.0
2009-04-27 06:02:00,54.425,54.425,54.379,54.379,17600000.0
2009-04-27 06:03:00,54.353,54.361,54.353,54.361,12800000.0
2009-04-27 06:04:00,54.37,54.373,54.358,54.373,12800000.0
2009-04-27 06:05:00,54.376,54.387,54.368,54.387,11200000.0
2009-04-27 06:06:00,54.381,54.383,54.378,54.381,11200000.0
2009-04-27 06:07:00,54.381,54.392,54.381,54.391,11200000.0
2009-04-27 06:08:00,54.388,54.409,54.388,54.404,17600000.0
2009-04-27 06:09:00,54.408,54.41,54.392,54.392,12800000.0
2009-04-27 06:10:00,54.407,54.425,54.407,54.422,11200000.0
2009-04-27 06:11:00,54.426,54.451,54.42,54.451,35200000.0
2009-04-27 06:12:00,54.466,54.466,54.445,54.452,11200000.0
2009-04-27 06:13:00,54.448,54.455,54.439,54.439,14400000.0
2009-04-27 06:14:00,54.454,54.458,54.45,54.458,17000000.0
2009-04-27 06:15:00,54.461,54.461,54.455,54.458,8000000.0
2009-04-27 06:16:00,54.471,54.471,54.456,54.456,8000000.0
2009-04-27 06:17:00,54.435,54.442,54.389,54.389,12800000.0
2009-04-27 06:18:00,54.385,54.398,54.305,54.305,11200000.0
2009-04-27 06:19:00,54.387,54.387,54.369,54.369,10000000.0
2009-04-27 06:20:00,54.368,54.374,54.365,54.365,12800000.0
2009-04-27 06:21:00,54.372,54.38,54.361,54.371,14400000.0
2009-04-27 06:22:00,54.367,54.37,54.344,54.35,16000000.0
2009-04-27 06:23:00,54.337,54.346,54.337,54.342,11200000.0
2009-04-27 06:24:00,54.347,54.376,54.347,54.376,14400000.0
2009-04-27 06:25:00,54.388,54.39,54.377,54.39,8000000.0
2009-04-27 06:26:00,54.38,54.389,54.378,54.382,11200000.0
2009-04-27 06:27:00,54.389,54.407,54.389,54.407,8000000.0
2009-04-27 06:28:00,54.413,54.432,54.413,54.432,16000000.0
2009-04-27 06:29:00,54.426,54.432,54.417,54.42,12800000.0
2009-04-27 06:30:00,54.44,54.447,54.44,54.441,27200000.0
2009-04-27 06:31:00,54.445,54.461,54.442,54.459,11200000.0
2009-04-27 06:32:00,54.467,54.477,54.464,54.477,22400000.0
2009-04-27 06:33:00,54.479,54.479,54.462,54.462,24000000.0
2009-04-27 06:34:00,54.459,54.462,54.454,54.461,18000000.0
2009-04-27 06:35:00,54.453,54.464,54.453,54.458,11200000.0
2009-04-27 06:36:00,54.466,54.467,54.454,54.467,12800000.0
2009-04-27 06:37:00,54.462,54.465,54.455,54.455,12800000.0
2009-04-27 06:38:00,54.466,54.469,54.463,54.467,8000000.0
2009-04-27 06:39:00,54.465,54.465,54.444,54.444,14800000.0
2009-04-27 06:40:00,54.452,54.457,54.42,54.42,17600000.0
2009-04-27 06:41:00,54.412,54.429,54.412,54.427,9600000.0
2009-04-27 06:42:00,54.425,54.429,54.419,54.429,14400000.0
2009-04-27 06:43:00,54.438,54.438,54.431,54.431,19200000.0
2009-04-27 06:44:00,54.42,54.43,54.42,54.43,11200000.0
2009-04-27 06:45:00,54.424,54.432,54.424,54.432,12800000.0
2009-04-27 06:46:00,54.434,54.456,54.433,54.451,16000000.0
2009-04-27 06:47:00,54.459,54.459,54.444,54.444,12800000.0
2009-04-27 06:48:00,54.444,54.451,54.433,54.448,12800000.0
2009-04-27 06:49:00,54.432,54.433,54.416,54.416,8000000.0
2009-04-27 06:50:00,54.43,54.43,54.399,54.399,11200000.0
2009-04-27 06:51:00,54.407,54.434,54.407,54.434,16000000.0
2009-04-27 06:52:00,54.437,54.437,54.425,54.436,14400000.0
2009-04-27 06:53:00,54.449,54.474,54.368,54.468,14400000.0
2009-04-27 06:54:00,54.466,54.466,54.456,54.457,14400000.0
2009-04-27 06:55:00,54.463,54.476,54.463,54.474,9600000.0
2009-04-27 06:56:00,54.469,54.478,54.469,54.478,8000000.0
2009-04-27 06:57:00,54.488,54.509,54.488,54.509,16400000.0
2009-04-27 06:58:00,54.527,54.537,54.527,54.535,11200000.0
2009-04-27 06:59:00,54.543,54.544,54.531,54.537,17600000.0
2009-04-27 07:00:00,54.55,54.559,54.55,54.559,11200000.0
2009-04-27 07:01:00,54.535,54.548,54.535,54.541,16000000.0
2009-04-27 07:02:00,54.539,54.542,54.532,54.541,12800000.0
2009-04-27 07:03:00,54.573,54.575,54.539,54.542,12800000.0
2009-04-27 07:04:00,54.564,54.579,54.564,54.571,8000000.0
2009-04-27 07:05:00,54.547,54.56,54.544,54.544,12800000.0
2009-04-27 07:06:00,54.56,54.564,54.544,54.544,16000000.0
2009-04-27 07:07:00,54.535,54.542,54.526,54.526,12800000.0
2009-04-27 07:08:00,54.536,54.542,54.536,54.536,28800000.0
2009-04-27 07:09:00,54.54,54.544,54.537,54.537,16000000.0
2009-04-27 07:10:00,54.533,54.533,54.517,54.517,19200000.0
2009-04-27 07:11:00,54.518,54.519,54.51,54.516,17600000.0
2009-04-27 07:12:00,54.511,54.524,54.511,54.514,8000000.0
2009-04-27 07:13:00,54.506,54.528,54.506,54.526,14400000.0
2009-04-27 07:14:00,54.525,54.525,54.516,54.523,12800000.0
2009-04-27 07:15:00,54.519,54.525,54.514,54.525,11200000.0
2009-04-27 07:16:00,54.527,54.529,54.521,54.522,13800000.0
2009-04-27 07:17:00,54.506,54.525,54.502,54.525,11200000.0
2009-04-27 07:18:00,54.535,54.535,54.525,54.529,11200000.0
2009-04-27 07:19:00,54.526,54.526,54.494,54.494,11200000.0
2009-04-27 07:20:00,54.533,54.542,54.533,54.542,14400000.0
2009-04-27 07:21:00,54.559,54.569,54.55,54.569,12800000.0
2009-04-27 07:22:00,54.567,54.567,54.548,54.548,12800000.0
2009-04-27 07:23:00,54.548,54.552,54.538,54.55,16000000.0
2009-04-27 07:24:00,54.565,54.635,54.565,54.635,8000000.0
2009-04-27 07:25:00,54.64,54.646,54.625,54.643,11200000.0
2009-04-27 07:26:00,54.651,54.668,54.646,54.666,12800000.0
2009-04-27 07:27:00,54.663,54.663,54.639,54.642,12800000.0
2009-04-27 07:28:00,54.649,54.657,54.649,54.654,12800000.0
2009-04-27 07:29:00,54.661,54.661,54.648,54.653,27200000.0
2009-04-27 07:30:00,54.642,54.645,54.557,54.641,16000000.0
2009-04-27 07:31:00,54.65,54.653,54.642,54.651,11200000.0
2009-04-27 07:32:00,54.647,54.662,54.647,54.662,12800000.0
2009-04-27 07:33:00,54.658,54.663,54.653,54.653,16400000.0
2009-04-27 07:34:00,54.663,54.669,54.654,54.654,11200000.0
2009-04-27 07:35:00,54.659,54.659,54.627,54.627,8000000.0
2009-04-27 07:36:00,54.617,54.627,54.603,54.603,12800000.0
2009-04-27 07:37:00,54.584,54.584,54.534,54.538,9600000.0
2009-04-27 07:38:00,54.55,54.55,54.534,54.543,16000000.0
2009-04-27 07:39:00,54.541,54.542,54.53,54.542,19200000.0
2009-04-27 07:40:00,54.536,54.536,54.505,54.505,11200000.0
2009-04-27 07:41:00,54.495,54.521,54.495,54.521,32000000.0
2009-04-27 07:42:00,54.54,54.554,54.537,54.548,33600000.0
2009-04-27 07:43:00,54.561,54.561,54.551,54.551,28800000.0
2009-04-27 07:44:00,54.555,54.555,54.551,54.552,8000000.0
2009-04-27 07:45:00,54.556,54.556,54.484,54.541,9600000.0
2009-04-27 07:46:00,54.529,54.538,54.518,54.518,27200000.0
2009-04-27 07:47:00,54.49,54.49,54.471,54.478,8000000.0
2009-04-27 07:48:00,54.465,54.476,54.458,54.458,11200000.0
2009-04-27 07:49:00,54.46,54.508,54.46,54.508,16000000.0
2009-04-27 07:50:00,54.48,54.495,54.477,54.494,11200000.0
2009-04-27 07:51:00,54.47,54.47,54.456,54.459,38400000.0
2009-04-27 07:52:00,54.454,54.458,54.446,54.458,9600000.0
2009-04-27 07:53:00,54.47,54.47,54.464,54.464,11200000.0
2009-04-27 07:54:00,54.458,54.458,54.442,54.456,12800000.0
2009-04-27 07:55:00,54.442,54.442,54.422,54.422,30400000.0
2009-04-27 07:56:00,54.422,54.433,54.422,54.433,8000000.0
2009-04-27 07:57:00,54.438,54.438,54.425,54.426,17600000.0
2009-04-27 07:58:00,54.433,54.438,54.433,54.437,11200000.0
2009-04-27 07:59:00,54.449,54.458,54.439,54.439,17600000.0
2009-04-27 08:00:00,54.42,54.424,54.42,54.422,8000000.0
2009-04-27 08:01:00,54.405,54.407,54.398,54.398,11200000.0
2009-04-27 08:02:00,54.399,54.407,54.399,54.407,9600000.0
2009-04-27 08:03:00,54.394,54.394,54.374,54.374,9600000.0
2009-04-27 08:04:00,54.386,54.396,54.384,54.396,11200000.0
2009-04-27 08:05:00,54.374,54.429,54.374,54.429,12800000.0
2009-04-27 08:06:00,54.439,54.439,54.405,54.405,12800000.0
2009-04-27 08:07:00,54.408,54.428,54.402,54.425,16000000.0
2009-04-27 08:08:00,54.454,54.454,54.432,54.432,12800000.0
2009-04-27 08:09:00,54.443,54.458,54.426,54.426,13200000.0
2009-04-27 08:10:00,54.429,54.432,54.427,54.43,30400000.0
2009-04-27 08:11:00,54.445,54.451,54.351,54.436,12800000.0
2009-04-27 08:12:00,54.396,54.408,54.396,54.4,17600000.0
2009-04-27 08:13:00,54.397,54.397,54.391,54.391,14400000.0
2009-04-27 08:14:00,54.406,54.406,54.394,54.404,16000000.0
2009-04-27 08:15:00,54.39,54.404,54.39,54.399,11200000.0
2009-04-27 08:16:00,54.417,54.419,54.403,54.403,19600000.0
2009-04-27 08:17:00,54.398,54.398,54.394,54.395,11200000.0
2009-04-27 08:18:00,54.395,54.405,54.387,54.405,11200000.0
2009-04-27 08:19:00,54.412,54.412,54.387,54.387,11200000.0
2009-04-27 08:20:00,54.401,54.405,54.397,54.397,12800000.0
2009-04-27 08:21:00,54.404,54.424,54.404,54.418,9600000.0
2009-04-27 08:22:00,54.427,54.435,54.422,54.422,11200000.0
2009-04-27 08:23:00,54.419,54.428,54.419,54.423,16000000.0
2009-04-27 08:24:00,54.441,54.457,54.441,54.457,17600000.0
2009-04-27 08:25:00,54.47,54.472,54.441,54.442,12800000.0
2009-04-27 08:26:00,54.451,54.466,54.451,54.464,11200000.0
2009-04-27 08:27:00,54.443,54.464,54.443,54.464,11200000.0
2009-04-27 08:28:00,54.504,54.504,54.482,54.504,12800000.0
2009-04-27 08:29:00,54.504,54.509,54.498,54.509,11200000.0
2009-04-27 08:30:00,54.513,54.514,54.503,54.514,12800000.0
2009-04-27 08:31:00,54.505,54.526,54.505,54.526,12800000.0
2009-04-27 08:32:00,54.54,54.54,54.521,54.521,14400000.0
2009-04-27 08:33:00,54.511,54.511,54.492,54.504,41600000.0
2009-04-27 08:34:00,54.506,54.513,54.502,54.513,11200000.0
2009-04-27 08:35:00,54.512,54.519,54.506,54.519,48000000.0
2009-04-27 08:36:00,54.518,54.522,54.506,54.515,16000000.0
2009-04-27 08:37:00,54.52,54.529,54.514,54.529,14400000.0
2009-04-27 08:38:00,54.514,54.514,54.476,54.476,17600000.0
2009-04-27 08:39:00,54.467,54.467,54.451,54.461,14400000.0
2009-04-27 08:40:00,54.425,54.425,54.404,54.415,11200000.0
2009-04-27 08:41:00,54.422,54.43,54.421,54.421,31400000.0
2009-04-27 08:42:00,54.413,54.414,54.39,54.39,14400000.0
2009-04-27 08:43:00,54.385,54.391,54.37,54.391,8000000.0
2009-04-27 08:44:00,54.366,54.366,54.355,54.363,9600000.0
2009-04-27 08:45:00,54.361,54.368,54.359,54.365,12800000.0
2009-04-27 08:46:00,54.374,54.374,54.363,54.364,11200000.0
2009-04-27 08:47:00,54.375,54.4,54.375,54.4,24000000.0
2009-04-27 08:48:00,54.409,54.412,54.398,54.401,30400000.0
2009-04-27 08:49:00,54.392,54.392,54.371,54.375,8000000.0
2009-04-27 08:50:00,54.39,54.401,54.378,54.38,12800000.0
2009-04-27 08:51:00,54.371,54.376,54.365,54.374,21800000.0
2009-04-27 08:52:00,54.376,54.382,54.374,54.376,35200000.0
2009-04-27 08:53:00,54.373,54.375,54.357,54.366,56000000.0
2009-04-27 08:54:00,54.358,54.36,54.347,54.347,22400000.0
2009-04-27 08:55:00,54.346,54.362,54.346,54.351,17600000.0
2009-04-27 08:56:00,54.362,54.383,54.361,54.383,14400000.0
2009-04-27 08:57:00,54.369,54.369,54.361,54.364,43200000.0
2009-04-27 08:58:00,54.362,54.375,54.362,54.368,19200000.0
2009-04-27 08:59:00,54.363,54.363,54.35,54.359,14400000.0
2009-04-27 09:00:00,54.32,54.32,54.304,54.304,32000000.0
2009-04-27 09:01:00,54.301,54.301,54.293,54.295,32000000.0
2009-04-27 09:02:00,54.297,54.297,54.291,54.297,19200000.0
2009-04-27 09:03:00,54.306,54.335,54.306,54.335,16000000.0
2009-04-27 09:04:00,54.342,54.349,54.33,54.341,22400000.0
2009-04-27 09:05:00,54.351,54.352,54.344,54.347,19200000.0
2009-04-27 09:06:00,54.324,54.332,54.309,54.325,30400000.0
2009-04-27 09:07:00,54.348,54.351,54.344,54.344,19200000.0
2009-04-27 09:08:00,54.348,54.348,54.328,54.337,12800000.0
2009-04-27 09:09:00,54.336,54.341,54.333,54.337,45800000.0
2009-04-27 09:10:00,54.346,54.359,54.346,54.359,24000000.0
2009-04-27 09:11:00,54.374,54.381,54.365,54.365,28800000.0
2009-04-27 09:12:00,54.368,54.392,54.368,54.384,14400000.0
2009-04-27 09:13:00,54.405,54.414,54.403,54.414,12800000.0
2009-04-27 09:14:00,54.414,54.422,54.399,54.414,13200000.0
2009-04-27 09:15:00,54.42,54.439,54.42,54.429,30400000.0
2009-04-27 09:16:00,54.433,54.488,54.433,54.488,49600000.0
2009-04-27 09:17:00,54.487,54.529,54.487,54.529,78400000.0
2009-04-27 09:18:00,54.559,54.567,54.537,54.537,72000000.0
2009-04-27 09:19:00,54.517,54.523,54.512,54.518,65600000.0
2009-04-27 09:20:00,54.5,54.504,54.491,54.502,77200000.0
2009-04-27 09:21:00,54.495,54.517,54.49,54.517,49600000.0
2009-04-27 09:22:00,54.536,54.536,54.514,54.516,36800000.0
2009-04-27 09:23:00,54.503,54.509,54.5,54.506,68800000.0
2009-04-27 09:24:00,54.504,54.511,54.497,54.503,42600000.0
2009-04-27 09:25:00,54.504,54.504,54.498,54.503,19200000.0
2009-04-27 09:26:00,54.498,54.498,54.481,54.486,32000000.0
2009-04-27 09:27:00,54.488,54.496,54.487,54.495,70400000.0
2009-04-27 09:28:00,54.483,54.487,54.476,54.487,8000000.0
2009-04-27 09:29:00,54.501,54.557,54.501,54.557,37200000.0
2009-04-27 09:30:00,54.569,54.583,54.569,54.583,25600000.0
2009-04-27 09:31:00,54.591,54.626,54.591,54.626,12800000.0
2009-04-27 09:32:00,54.643,54.653,54.643,54.652,33000000.0
2009-04-27 09:33:00,54.66,54.703,54.66,54.703,30400000.0
2009-04-27 09:34:00,54.702,54.72,54.699,54.72,33600000.0
2009-04-27 09:35:00,54.724,54.756,54.724,54.742,53200000.0
2009-04-27 09:36:00,54.752,54.759,54.748,54.751,46400000.0
2009-04-27 09:37:00,54.725,54.727,54.71,54.71,33600000.0
2009-04-27 09:38:00,54.669,54.669,54.632,54.632,12200000.0
2009-04-27 09:39:00,54.64,54.641,54.632,54.632,43200000.0
2009-04-27 09:40:00,54.637,54.646,54.635,54.636,46400000.0
2009-04-27 09:41:00,54.628,54.639,54.628,54.636,30400000.0
2009-04-27 09:42:00,54.635,54.666,54.635,54.666,43200000.0
2009-04-27 09:43:00,54.677,54.679,54.666,54.666,56400000.0
2009-04-27 09:44:00,54.674,54.686,54.674,54.686,30800000.0
2009-04-27 09:45:00,54.698,54.704,54.695,54.703,19200000.0
2009-04-27 09:46:00,54.696,54.708,54.695,54.695,27200000.0
2009-04-27 09:47:00,54.682,54.682,54.663,54.663,12800000.0
2009-04-27 09:48:00,54.665,54.665,54.635,54.635,9600000.0
2009-04-27 09:49:00,54.623,54.63,54.609,54.619,16000000.0
2009-04-27 09:50:00,54.617,54.632,54.616,54.632,33000000.0
2009-04-27 09:51:00,54.639,54.645,54.635,54.638,83600000.0
2009-04-27 09:52:00,54.64,54.64,54.63,54.63,11200000.0
2009-04-27 09:53:00,54.63,54.631,54.62,54.631,29800000.0
2009-04-27 09:54:00,54.64,54.64,54.622,54.628,12800000.0
2009-04-27 09:55:00,54.628,54.644,54.628,54.632,33600000.0
2009-04-27 09:56:00,54.64,54.651,54.637,54.651,36800000.0
2009-04-27 09:57:00,54.655,54.679,54.655,54.679,24000000.0
2009-04-27 09:58:00,54.698,54.703,54.696,54.702,32400000.0
2009-04-27 09:59:00,54.713,54.722,54.713,54.721,51200000.0
2009-04-27 10:00:00,54.715,54.718,54.698,54.714,62800000.0
2009-04-27 10:01:00,54.718,54.726,54.718,54.722,17600000.0
2009-04-27 10:02:00,54.72,54.737,54.712,54.737,36800000.0
2009-04-27 10:03:00,54.731,54.731,54.715,54.723,44800000.0
2009-04-27 10:04:00,54.724,54.724,54.703,54.703,40000000.0
2009-04-27 10:05:00,54.695,54.695,54.677,54.677,38400000.0
2009-04-27 10:06:00,54.673,54.692,54.673,54.691,33600000.0
2009-04-27 10:07:00,54.693,54.702,54.691,54.7,44000000.0
2009-04-27 10:08:00,54.68,54.68,54.667,54.667,49600000.0
2009-04-27 10:09:00,54.66,54.66,54.642,54.642,12800000.0
2009-04-27 10:10:00,54.647,54.65,54.637,54.65,46400000.0
2009-04-27 10:11:00,54.662,54.692,54.662,54.678,58000000.0
2009-04-27 10:12:00,54.681,54.688,54.677,54.688,57000000.0
2009-04-27 10:13:00,54.697,54.74,54.697,54.74,41600000.0
2009-04-27 10:14:00,54.737,54.737,54.657,54.657,30400000.0
2009-04-27 10:15:00,54.645,54.645,54.622,54.624,30400000.0
2009-04-27 10:16:00,54.628,54.63,54.608,54.608,17600000.0
2009-04-27 10:17:00,54.575,54.589,54.575,54.584,12800000.0
2009-04-27 10:18:00,54.596,54.652,54.596,54.652,12800000.0
2009-04-27 10:19:00,54.66,54.661,54.65,54.65,75200000.0
2009-04-27 10:20:00,54.653,54.653,54.643,54.651,16000000.0
2009-04-27 10:21:00,54.656,54.682,54.656,54.674,35200000.0
2009-04-27 10:22:00,54.683,54.683,54.657,54.657,16000000.0
2009-04-27 10:23:00,54.642,54.654,54.624,54.624,33600000.0
2009-04-27 10:24:00,54.614,54.625,54.614,54.624,43200000.0
2009-04-27 10:25:00,54.627,54.629,54.619,54.623,64000000.0
2009-04-27 10:26:00,54.626,54.645,54.626,54.645,37200000.0
2009-04-27 10:27:00,54.643,54.66,54.643,54.655,52800000.0
2009-04-27 10:28:00,54.669,54.674,54.661,54.662,88000000.0
2009-04-27 10:29:00,54.658,54.67,54.658,54.666,9600000.0
2009-04-27 10:30:00,54.663,54.666,54.655,54.662,27200000.0
2009-04-27 10:31:00,54.653,54.653,54.645,54.648,32000000.0
2009-04-27 10:32:00,54.664,54.679,54.66,54.679,46800000.0
2009-04-27 10:33:00,54.686,54.7,54.685,54.7,35600000.0
2009-04-27 10:34:00,54.703,54.703,54.684,54.695,17600000.0
2009-04-27 10:35:00,54.683,54.692,54.677,54.691,12800000.0
2009-04-27 10:36:00,54.684,54.694,54.684,54.686,11200000.0
2009-04-27 10:37:00,54.674,54.675,54.659,54.675,19600000.0
2009-04-27 10:38:00,54.688,54.688,54.663,54.663,28800000.0
2009-04-27 10:39:00,54.657,54.682,54.657,54.682,16000000.0
2009-04-27 10:40:00,54.689,54.694,54.687,54.693,24400000.0
2009-04-27 10:41:00,54.673,54.673,54.655,54.663,57600000.0
2009-04-27 10:42:00,54.662,54.676,54.662,54.667,38400000.0
2009-04-27 10:43:00,54.665,54.685,54.665,54.682,10000000.0
2009-04-27 10:44:00,54.683,54.692,54.677,54.679,19200000.0
2009-04-27 10:45:00,54.686,54.692,54.676,54.678,22400000.0
2009-04-27 10:46:00,54.675,54.68,54.673,54.675,28800000.0
2009-04-27 10:47:00,54.68,54.68,54.663,54.672,25600000.0
2009-04-27 10:48:00,54.679,54.679,54.659,54.659,38400000.0
2009-04-27 10:49:00,54.662,54.662,54.654,54.66,25600000.0
2009-04-27 10:50:00,54.647,54.66,54.647,54.652,58600000.0
2009-04-27 10:51:00,54.665,54.675,54.658,54.674,68800000.0
2009-04-27 10:52:00,54.664,54.671,54.66,54.662,35200000.0
2009-04-27 10:53:00,54.676,54.684,54.675,54.676,58600000.0
2009-04-27 10:54:00,54.673,54.681,54.671,54.677,54400000.0
2009-04-27 10:55:00,54.674,54.678,54.669,54.673,41600000.0
2009-04-27 10:56:00,54.666,54.677,54.659,54.677,44200000.0
2009-04-27 10:57:00,54.688,54.697,54.688,54.691,33600000.0
2009-04-27 10:58:00,54.691,54.703,54.69,54.699,40000000.0
2009-04-27 10:59:00,54.704,54.706,54.692,54.706,49600000.0
2009-04-27 11:00:00,54.698,54.698,54.686,54.686,51200000.0
2009-04-27 11:01:00,54.689,54.707,54.689,54.707,12800000.0
2009-04-27 11:02:00,54.726,54.751,54.726,54.749,19200000.0
2009-04-27 11:03:00,54.773,54.774,54.754,54.756,36800000.0
2009-04-27 11:04:00,54.74,54.74,54.73,54.73,27600000.0
2009-04-27 11:05:00,54.724,54.724,54.706,54.706,11200000.0
2009-04-27 11:06:00,54.685,54.685,54.655,54.655,29800000.0
2009-04-27 11:07:00,54.659,54.678,54.659,54.678,46800000.0
2009-04-27 11:08:00,54.673,54.676,54.658,54.658,31400000.0
2009-04-27 11:09:00,54.666,54.669,54.656,54.66,75400000.0
2009-04-27 11:10:00,54.663,54.663,54.654,54.66,36800000.0
2009-04-27 11:11:00,54.662,54.663,54.652,54.655,52200000.0
2009-04-27 11:12:00,54.662,54.669,54.654,54.654,70400000.0
2009-04-27 11:13:00,54.644,54.66,54.644,54.658,12800000.0
2009-04-27 11:14:00,54.661,54.661,54.65,54.66,57600000.0
2009-04-27 11:15:00,54.67,54.676,54.663,54.675,11200000.0
2009-04-27 11:16:00,54.674,54.678,54.64,54.64,17600000.0
2009-04-27 11:17:00,54.622,54.632,54.622,54.628,54400000.0
2009-04-27 11:18:00,54.619,54.619,54.599,54.601,73600000.0
2009-04-27 11:19:00,54.61,54.621,54.605,54.617,56000000.0
2009-04-27 11:20:00,54.623,54.624,54.613,54.613,35200000.0
2009-04-27 11:21:00,54.606,54.616,54.605,54.61,40000000.0
2009-04-27 11:22:00,54.614,54.625,54.612,54.612,42000000.0
2009-04-27 11:23:00,54.603,54.61,54.581,54.581,51600000.0
2009-04-27 11:24:00,54.58,54.58,54.563,54.565,52800000.0
2009-04-27 11:25:00,54.562,54.575,54.558,54.566,35200000.0
2009-04-27 11:26:00,54.584,54.601,54.584,54.601,27200000.0
2009-04-27 11:27:00,54.602,54.602,54.583,54.589,12800000.0
2009-04-27 11:28:00,54.568,54.575,54.563,54.567,41600000.0
2009-04-27 11:29:00,54.565,54.586,54.565,54.586,43200000.0
2009-04-27 11:30:00,54.582,54.584,54.58,54.584,11200000.0
2009-04-27 11:31:00,54.585,54.585,54.543,54.543,27200000.0
2009-04-27 11:32:00,54.55,54.567,54.55,54.566,35200000.0
2009-04-27 11:33:00,54.568,54.568,54.548,54.554,17600000.0
2009-04-27 11:34:00,54.569,54.569,54.563,54.564,33600000.0
2009-04-27 11:35:00,54.562,54.586,54.562,54.586,17600000.0
2009-04-27 11:36:00,54.587,54.597,54.584,54.597,43200000.0
2009-04-27 11:37:00,54.583,54.583,54.571,54.582,41600000.0
2009-04-27 11:38:00,54.583,54.583,54.572,54.578,27200000.0
2009-04-27 11:39:00,54.587,54.593,54.587,54.592,11200000.0
2009-04-27 11:40:00,54.592,54.592,54.571,54.578,22400000.0
2009-04-27 11:41:00,54.569,54.584,54.569,54.571,38400000.0
2009-04-27 11:42:00,54.575,54.581,54.567,54.581,38400000.0
2009-04-27 11:43:00,54.583,54.584,54.573,54.578,17600000.0
2009-04-27 11:44:00,54.581,54.587,54.572,54.579,59200000.0
2009-04-27 11:45:00,54.603,54.616,54.603,54.611,49600000.0
2009-04-27 11:46:00,54.62,54.63,54.616,54.63,11200000.0
2009-04-27 11:47:00,54.625,54.628,54.61,54.615,55400000.0
2009-04-27 11:48:00,54.617,54.617,54.602,54.603,14400000.0
2009-04-27 11:49:00,54.6,54.603,54.593,54.595,41600000.0
2009-04-27 11:50:00,54.583,54.59,54.581,54.59,44600000.0
2009-04-27 11:51:00,54.585,54.585,54.575,54.583,44800000.0
2009-04-27 11:52:00,54.592,54.608,54.585,54.608,32000000.0
2009-04-27 11:53:00,54.613,54.617,54.607,54.617,35600000.0
2009-04-27 11:54:00,54.609,54.611,54.6,54.604,48000000.0
2009-04-27 11:55:00,54.603,54.611,54.603,54.611,44800000.0
2009-04-27 11:56:00,54.616,54.616,54.595,54.604,64000000.0
2009-04-27 11:57:00,54.607,54.607,54.591,54.603,22400000.0
2009-04-27 11:58:00,54.573,54.573,54.54,54.547,41600000.0
2009-04-27 11:59:00,54.569,54.584,54.569,54.573,51200000.0
2009-04-27 12:00:00,54.571,54.576,54.563,54.565,36800000.0
2009-04-27 12:01:00,54.563,54.578,54.559,54.578,19200000.0
2009-04-27 12:02:00,54.566,54.566,54.55,54.55,12800000.0
2009-04-27 12:03:00,54.556,54.562,54.552,54.552,51200000.0
2009-04-27 12:04:00,54.562,54.562,54.553,54.553,24800000.0
2009-04-27 12:05:00,54.556,54.566,54.556,54.561,28800000.0
2009-04-27 12:06:00,54.553,54.553,54.528,54.531,24000000.0
2009-04-27 12:07:00,54.529,54.53,54.522,54.53,20800000.0
2009-04-27 12:08:00,54.543,54.548,54.538,54.544,43200000.0
2009-04-27 12:09:00,54.546,54.559,54.546,54.549,25600000.0
2009-04-27 12:10:00,54.555,54.572,54.545,54.569,11200000.0
2009-04-27 12:11:00,54.593,54.601,54.588,54.597,27200000.0
2009-04-27 12:12:00,54.578,54.589,54.578,54.581,30400000.0
2009-04-27 12:13:00,54.591,54.599,54.591,54.597,14400000.0
2009-04-27 12:14:00,54.605,54.605,54.59,54.605,16000000.0
2009-04-27 12:15:00,54.6,54.6,54.589,54.595,27200000.0
2009-04-27 12:16:00,54.597,54.61,54.595,54.608,27600000.0
2009-04-27 12:17:00,54.599,54.612,54.599,54.608,43200000.0
2009-04-27 12:18:00,54.611,54.617,54.608,54.617,25600000.0
2009-04-27 12:19:00,54.614,54.614,54.576,54.577,35200000.0
2009-04-27 12:20:00,54.562,54.562,54.527,54.527,36800000.0
2009-04-27 12:21:00,54.527,54.535,54.509,54.509,59600000.0
2009-04-27 12:22:00,54.507,54.523,54.507,54.516,30400000.0
2009-04-27 12:23:00,54.52,54.533,54.52,54.531,32400000.0
2009-04-27 12:24:00,54.533,54.533,54.504,54.504,33600000.0
2009-04-27 12:25:00,54.518,54.537,54.516,54.537,22400000.0
2009-04-27 12:26:00,54.564,54.564,54.557,54.56,30400000.0
2009-04-27 12:27:00,54.572,54.59,54.572,54.59,30400000.0
2009-04-27 12:28:00,54.604,54.613,54.602,54.608,60800000.0
2009-04-27 12:29:00,54.514,54.623,54.465,54.485,115200000.0
2009-04-27 12:30:00,54.568,54.621,54.498,54.559,46400000.0
2009-04-27 12:31:00,54.553,54.568,54.547,54.568,70800000.0
2009-04-27 12:32:00,54.575,54.58,54.566,54.566,28800000.0
2009-04-27 12:33:00,54.574,54.593,54.574,54.593,40000000.0
2009-04-27 12:34:00,54.591,54.591,54.561,54.561,27200000.0
2009-04-27 12:35:00,54.571,54.592,54.571,54.592,25600000.0
2009-04-27 12:36:00,54.592,54.595,54.584,54.592,48000000.0
2009-04-27 12:37:00,54.592,54.592,54.573,54.578,14400000.0
2009-04-27 12:38:00,54.571,54.58,54.571,54.58,8000000.0
2009-04-27 12:39:00,54.572,54.576,54.566,54.566,24000000.0
2009-04-27 12:40:00,54.547,54.581,54.547,54.574,16000000.0
2009-04-27 12:41:00,54.563,54.571,54.563,54.571,22400000.0
2009-04-27 12:42:00,54.576,54.602,54.576,54.602,22400000.0
2009-04-27 12:43:00,54.596,54.596,54.553,54.553,36800000.0
2009-04-27 12:44:00,54.54,54.543,54.53,54.53,22400000.0
2009-04-27 12:45:00,54.519,54.522,54.516,54.521,35200000.0
2009-04-27 12:46:00,54.535,54.541,54.535,54.539,44800000.0
2009-04-27 12:47:00,54.538,54.542,54.536,54.542,30400000.0
2009-04-27 12:48:00,54.523,54.531,54.523,54.531,32000000.0
2009-04-27 12:49:00,54.544,54.562,54.544,54.561,40000000.0
2009-04-27 12:50:00,54.551,54.574,54.551,54.574,16000000.0
2009-04-27 12:51:00,54.569,54.569,54.554,54.556,22400000.0
2009-04-27 12:52:00,54.561,54.561,54.547,54.555,25600000.0
2009-04-27 12:53:00,54.539,54.547,54.536,54.538,11200000.0
2009-04-27 12:54:00,54.545,54.548,54.539,54.542,11200000.0
2009-04-27 12:55:00,54.53,54.538,54.517,54.532,24000000.0
2009-04-27 12:56:00,54.524,54.529,54.524,54.524,12800000.0
2009-04-27 12:57:00,54.519,54.529,54.516,54.529,27200000.0
2009-04-27 12:58:00,54.55,54.562,54.55,54.56,12800000.0
2009-04-27 12:59:00,54.578,54.578,54.571,54.575,14400000.0
2009-04-27 13:00:00,54.579,54.579,54.554,54.554,8000000.0
2009-04-27 13:01:00,54.554,54.554,54.544,54.548,17600000.0
2009-04-27 13:02:00,54.541,54.553,54.541,54.553,12800000.0
2009-04-27 13:03:00,54.558,54.558,54.546,54.546,12800000.0
2009-04-27 13:04:00,54.548,54.548,54.539,54.54,16000000.0
2009-04-27 13:05:00,54.545,54.545,54.528,54.528,12800000.0
2009-04-27 13:06:00,54.535,54.549,54.535,54.549,17600000.0
2009-04-27 13:07:00,54.56,54.588,54.56,54.588,12200000.0
2009-04-27 13:08:00,54.586,54.586,54.56,54.586,32000000.0
2009-04-27 13:09:00,54.61,54.613,54.599,54.599,28800000.0
2009-04-27 13:10:00,54.599,54.606,54.595,54.602,32400000.0
2009-04-27 13:11:00,54.606,54.618,54.606,54.618,19200000.0
2009-04-27 13:12:00,54.615,54.615,54.596,54.606,16000000.0
2009-04-27 13:13:00,54.571,54.589,54.569,54.589,11200000.0
2009-04-27 13:14:00,54.579,54.596,54.579,54.596,11200000.0
2009-04-27 13:15:00,54.585,54.592,54.585,54.585,11200000.0
2009-04-27 13:16:00,54.573,54.586,54.573,54.58,25600000.0
2009-04-27 13:17:00,54.582,54.59,54.573,54.573,12800000.0
2009-04-27 13:18:00,54.561,54.568,54.561,54.567,56000000.0
2009-04-27 13:19:00,54.561,54.57,54.549,54.565,14400000.0
2009-04-27 13:20:00,54.566,54.575,54.561,54.561,12800000.0
2009-04-27 13:21:00,54.571,54.571,54.564,54.566,56000000.0
2009-04-27 13:22:00,54.572,54.586,54.572,54.586,11200000.0
2009-04-27 13:23:00,54.587,54.587,54.576,54.579,12800000.0
2009-04-27 13:24:00,54.569,54.569,54.56,54.565,14400000.0
2009-04-27 13:25:00,54.574,54.574,54.564,54.565,33600000.0
2009-04-27 13:26:00,54.581,54.583,54.576,54.582,24000000.0
2009-04-27 13:27:00,54.562,54.575,54.562,54.563,40000000.0
2009-04-27 13:28:00,54.584,54.585,54.578,54.578,20800000.0
2009-04-27 13:29:00,54.59,54.605,54.59,54.598,22400000.0
2009-04-27 13:30:00,54.602,54.607,54.59,54.59,36800000.0
2009-04-27 13:31:00,54.585,54.595,54.576,54.594,11200000.0
2009-04-27 13:32:00,54.609,54.609,54.597,54.597,17600000.0
2009-04-27 13:33:00,54.598,54.605,54.597,54.598,12800000.0
2009-04-27 13:34:00,54.609,54.61,54.599,54.599,12800000.0
2009-04-27 13:35:00,54.59,54.599,54.587,54.587,12800000.0
2009-04-27 13:36:00,54.585,54.592,54.582,54.589,48000000.0
2009-04-27 13:37:00,54.588,54.602,54.586,54.602,24000000.0
2009-04-27 13:38:00,54.606,54.631,54.606,54.631,28800000.0
2009-04-27 13:39:00,54.635,54.64,54.633,54.638,25600000.0
2009-04-27 13:40:00,54.634,54.636,54.628,54.628,9600000.0
2009-04-27 13:41:00,54.626,54.644,54.616,54.644,14800000.0
2009-04-27 13:42:00,54.64,54.657,54.635,54.653,12800000.0
2009-04-27 13:43:00,54.661,54.666,54.654,54.654,25600000.0
2009-04-27 13:44:00,54.659,54.662,54.638,54.638,28800000.0
2009-04-27 13:45:00,54.62,54.622,54.615,54.622,12800000.0
2009-04-27 13:46:00,54.625,54.631,54.621,54.631,14400000.0
2009-04-27 13:47:00,54.635,54.682,54.635,54.682,27200000.0
2009-04-27 13:48:00,54.687,54.687,54.678,54.687,9600000.0
2009-04-27 13:49:00,54.709,54.717,54.707,54.712,33600000.0
2009-04-27 13:50:00,54.716,54.716,54.705,54.709,33600000.0
2009-04-27 13:51:00,54.706,54.711,54.706,54.707,8000000.0
2009-04-27 13:52:00,54.704,54.704,54.689,54.692,40000000.0
2009-04-27 13:53:00,54.696,54.708,54.691,54.701,36800000.0
2009-04-27 13:54:00,54.697,54.7,54.692,54.7,24000000.0
2009-04-27 13:55:00,54.697,54.697,54.677,54.677,11200000.0
2009-04-27 13:56:00,54.689,54.699,54.687,54.699,14400000.0
2009-04-27 13:57:00,54.699,54.699,54.683,54.685,14400000.0
2009-04-27 13:58:00,54.676,54.676,54.644,54.649,32000000.0
2009-04-27 13:59:00,54.642,54.642,54.614,54.614,48000000.0
2009-04-27 14:00:00,54.604,54.604,54.575,54.575,31400000.0
2009-04-27 14:01:00,54.583,54.583,54.572,54.574,14400000.0
2009-04-27 14:02:00,54.566,54.566,54.532,54.54,28800000.0
2009-04-27 14:03:00,54.532,54.548,54.532,54.539,14400000.0
2009-04-27 14:04:00,54.536,54.555,54.536,54.555,9600000.0
2009-04-27 14:05:00,54.553,54.554,54.548,54.548,25600000.0
2009-04-27 14:06:00,54.542,54.559,54.542,54.559,17600000.0
2009-04-27 14:07:00,54.556,54.568,54.555,54.555,12800000.0
2009-04-27 14:08:00,54.548,54.576,54.548,54.576,24000000.0
2009-04-27 14:09:00,54.591,54.599,54.583,54.594,11200000.0
2009-04-27 14:10:00,54.604,54.604,54.572,54.572,17600000.0
2009-04-27 14:11:00,54.563,54.571,54.562,54.566,12800000.0
2009-04-27 14:12:00,54.557,54.559,54.551,54.558,12800000.0
2009-04-27 14:13:00,54.549,54.554,54.54,54.544,24000000.0
2009-04-27 14:14:00,54.538,54.542,54.529,54.529,20800000.0
2009-04-27 14:15:00,54.529,54.547,54.529,54.547,33600000.0
2009-04-27 14:16:00,54.544,54.544,54.53,54.534,27200000.0
2009-04-27 14:17:00,54.531,54.549,54.531,54.548,11200000.0
2009-04-27 14:18:00,54.555,54.562,54.548,54.56,16000000.0
2009-04-27 14:19:00,54.585,54.594,54.579,54.594,40000000.0
2009-04-27 14:20:00,54.58,54.58,54.553,54.562,14400000.0
2009-04-27 14:21:00,54.548,54.554,54.528,54.528,33600000.0
2009-04-27 14:22:00,54.529,54.553,54.529,54.553,14400000.0
2009-04-27 14:23:00,54.557,54.557,54.55,54.555,17600000.0
2009-04-27 14:24:00,54.562,54.581,54.562,54.577,36800000.0
2009-04-27 14:25:00,54.572,54.572,54.566,54.567,12800000.0
2009-04-27 14:26:00,54.571,54.573,54.566,54.57,19200000.0
2009-04-27 14:27:00,54.574,54.585,54.574,54.585,11200000.0
2009-04-27 14:28:00,54.584,54.584,54.571,54.571,11200000.0
2009-04-27 14:29:00,54.577,54.586,54.573,54.573,12800000.0
2009-04-27 14:30:00,54.579,54.583,54.491,54.491,11200000.0
2009-04-27 14:31:00,54.58,54.58,54.482,54.573,16000000.0
2009-04-27 14:32:00,54.576,54.597,54.576,54.592,9600000.0
2009-04-27 14:33:00,54.579,54.587,54.579,54.583,17600000.0
2009-04-27 14:34:00,54.575,54.586,54.574,54.579,17600000.0
2009-04-27 14:35:00,54.587,54.587,54.578,54.582,11200000.0
2009-04-27 14:36:00,54.58,54.602,54.58,54.602,8000000.0
2009-04-27 14:37:00,54.603,54.603,54.573,54.573,12800000.0
2009-04-27 14:38:00,54.55,54.583,54.55,54.583,11200000.0
2009-04-27 14:39:00,54.589,54.589,54.572,54.577,17600000.0
2009-04-27 14:40:00,54.588,54.589,54.581,54.589,16000000.0
2009-04-27 14:41:00,54.593,54.594,54.576,54.589,11200000.0
2009-04-27 14:42:00,54.596,54.604,54.591,54.594,9600000.0
2009-04-27 14:43:00,54.591,54.591,54.574,54.586,17600000.0
2009-04-27 14:44:00,54.6,54.6,54.587,54.59,12800000.0
2009-04-27 14:45:00,54.566,54.588,54.566,54.578,12800000.0
2009-04-27 14:46:00,54.555,54.559,54.549,54.549,17600000.0
2009-04-27 14:47:00,54.551,54.558,54.538,54.538,12800000.0
2009-04-27 14:48:00,54.531,54.549,54.528,54.549,11200000.0
2009-04-27 14:49:00,54.551,54.551,54.523,54.523,16000000.0
2009-04-27 14:50:00,54.509,54.509,54.494,54.494,12800000.0
2009-04-27 14:51:00,54.491,54.517,54.485,54.517,17600000.0
2009-04-27 14:52:00,54.522,54.546,54.513,54.513,14400000.0
2009-04-27 14:53:00,54.518,54.523,54.508,54.523,11200000.0
2009-04-27 14:54:00,54.546,54.555,54.541,54.551,12800000.0
2009-04-27 14:55:00,54.564,54.573,54.563,54.573,11200000.0
2009-04-27 14:56:00,54.596,54.615,54.595,54.615,16000000.0
2009-04-27 14:57:00,54.62,54.658,54.62,54.658,13200000.0
2009-04-27 14:58:00,54.661,54.688,54.661,54.688,14400000.0
2009-04-27 14:59:00,54.697,54.698,54.685,54.688,12800000.0
2009-04-27 15:00:00,54.687,54.697,54.686,54.686,16000000.0
2009-04-27 15:01:00,54.691,54.695,54.679,54.695,17600000.0
2009-04-27 15:02:00,54.694,54.706,54.687,54.703,11200000.0
2009-04-27 15:03:00,54.71,54.71,54.704,54.704,9600000.0
2009-04-27 15:04:00,54.698,54.714,54.698,54.713,16000000.0
2009-04-27 15:05:00,54.708,54.723,54.708,54.722,12800000.0
2009-04-27 15:06:00,54.7,54.704,54.694,54.694,11200000.0
2009-04-27 15:07:00,54.703,54.747,54.703,54.747,11200000.0
2009-04-27 15:08:00,54.732,54.734,54.726,54.726,11200000.0
2009-04-27 15:09:00,54.734,54.744,54.731,54.744,14400000.0
2009-04-27 15:10:00,54.753,54.755,54.742,54.752,16000000.0
2009-04-27 15:11:00,54.78,54.805,54.78,54.805,11200000.0
2009-04-27 15:12:00,54.801,54.83,54.801,54.823,16000000.0
2009-04-27 15:13:00,54.83,54.83,54.814,54.816,12800000.0
2009-04-27 15:14:00,54.803,54.803,54.786,54.795,16000000.0
2009-04-27 15:15:00,54.792,54.796,54.764,54.764,17600000.0
2009-04-27 15:16:00,54.786,54.8,54.786,54.797,12800000.0
2009-04-27 15:17:00,54.779,54.779,54.76,54.76,14400000.0
2009-04-27 15:18:00,54.759,54.777,54.759,54.77,12800000.0
2009-04-27 15:19:00,54.756,54.763,54.74,54.763,16000000.0
2009-04-27 15:20:00,54.766,54.769,54.752,54.769,16000000.0
2009-04-27 15:21:00,54.775,54.775,54.671,54.754,17600000.0
2009-04-27 15:22:00,54.755,54.761,54.747,54.758,11200000.0
2009-04-27 15:23:00,54.773,54.773,54.754,54.754,11200000.0
2009-04-27 15:24:00,54.759,54.771,54.759,54.759,11200000.0
2009-04-27 15:25:00,54.772,54.789,54.772,54.788,12800000.0
2009-04-27 15:26:00,54.771,54.796,54.759,54.796,14400000.0
2009-04-27 15:27:00,54.769,54.775,54.758,54.766,12800000.0
2009-04-27 15:28:00,54.769,54.79,54.766,54.79,12800000.0
2009-04-27 15:29:00,54.793,54.797,54.791,54.791,17600000.0
2009-04-27 15:30:00,54.828,54.828,54.801,54.801,17600000.0
2009-04-27 15:31:00,54.799,54.799,54.753,54.753,12800000.0
2009-04-27 15:32:00,54.749,54.759,54.743,54.759,11200000.0
2009-04-27 15:33:00,54.765,54.771,54.763,54.763,11200000.0
2009-04-27 15:34:00,54.766,54.766,54.754,54.756,11200000.0
2009-04-27 15:35:00,54.775,54.788,54.765,54.788,12800000.0
2009-04-27 15:36:00,54.782,54.793,54.782,54.793,14400000.0
2009-04-27 15:37:00,54.787,54.787,54.768,54.772,16000000.0
2009-04-27 15:38:00,54.772,54.788,54.763,54.775,16000000.0
2009-04-27 15:39:00,54.735,54.82,54.735,54.82,14400000.0
2009-04-27 15:40:00,54.834,54.834,54.806,54.824,12800000.0
2009-04-27 15:41:00,54.804,54.804,54.771,54.771,16000000.0
2009-04-27 15:42:00,54.713,54.713,54.597,54.664,17600000.0
2009-04-27 15:43:00,54.707,54.76,54.707,54.749,12800000.0
2009-04-27 15:44:00,54.781,54.784,54.771,54.771,8000000.0
2009-04-27 15:45:00,54.788,54.789,54.779,54.789,12800000.0
2009-04-27 15:46:00,54.787,54.789,54.78,54.789,11200000.0
2009-04-27 15:47:00,54.757,54.757,54.712,54.712,11200000.0
2009-04-27 15:48:00,54.696,54.729,54.696,54.729,12800000.0
2009-04-27 15:49:00,54.728,54.745,54.728,54.742,11200000.0
2009-04-27 15:50:00,54.733,54.735,54.72,54.724,14400000.0
2009-04-27 15:51:00,54.724,54.731,54.718,54.722,11200000.0
2009-04-27 15:52:00,54.743,54.783,54.743,54.783,11200000.0
2009-04-27 15:53:00,54.799,54.804,54.778,54.778,12800000.0
2009-04-27 15:54:00,54.777,54.782,54.765,54.765,17600000.0
2009-04-27 15:55:00,54.766,54.766,54.747,54.753,17600000.0
2009-04-27 15:56:00,54.751,54.772,54.751,54.772,11200000.0
2009-04-27 15:57:00,54.754,54.754,54.741,54.741,14400000.0
2009-04-27 15:58:00,54.747,54.756,54.747,54.754,11200000.0
2009-04-27 15:59:00,54.753,54.761,54.747,54.747,11200000.0
2009-04-27 16:00:00,54.756,54.769,54.755,54.755,11200000.0
2009-04-27 16:01:00,54.753,54.785,54.753,54.785,11200000.0
2009-04-27 16:02:00,54.791,54.796,54.787,54.787,17600000.0
2009-04-27 16:03:00,54.783,54.788,54.779,54.781,12800000.0
2009-04-27 16:04:00,54.789,54.789,54.728,54.781,11200000.0
2009-04-27 16:05:00,54.774,54.776,54.769,54.771,14400000.0
2009-04-27 16:06:00,54.761,54.787,54.761,54.787,16000000.0
2009-04-27 16:07:00,54.795,54.795,54.78,54.784,11200000.0
2009-04-27 16:08:00,54.759,54.759,54.737,54.737,11200000.0
2009-04-27 16:09:00,54.732,54.732,54.716,54.724,17600000.0
2009-04-27 16:10:00,54.724,54.725,54.709,54.709,12800000.0
2009-04-27 16:11:00,54.733,54.733,54.713,54.719,11200000.0
2009-04-27 16:12:00,54.709,54.711,54.686,54.711,17600000.0
2009-04-27 16:13:00,54.722,54.722,54.711,54.711,11600000.0
2009-04-27 16:14:00,54.736,54.743,54.728,54.728,13800000.0
2009-04-27 16:15:00,54.725,54.726,54.715,54.726,11200000.0
2009-04-27 16:16:00,54.765,54.765,54.74,54.749,11600000.0
2009-04-27 16:17:00,54.759,54.759,54.733,54.733,17600000.0
2009-04-27 16:18:00,54.749,54.827,54.749,54.827,12800000.0
2009-04-27 16:19:00,54.839,54.868,54.839,54.867,11200000.0
2009-04-27 16:20:00,54.864,54.871,54.853,54.863,11200000.0
2009-04-27 16:21:00,54.871,54.875,54.861,54.861,11200000.0
2009-04-27 16:22:00,54.868,54.912,54.868,54.912,11200000.0
2009-04-27 16:23:00,54.941,54.941,54.926,54.928,12800000.0
2009-04-27 16:24:00,54.918,54.928,54.918,54.92,11600000.0
2009-04-27 16:25:00,54.933,54.943,54.923,54.923,12800000.0
2009-04-27 16:26:00,54.913,54.926,54.905,54.926,12800000.0
2009-04-27 16:27:00,54.928,54.939,54.922,54.935,17600000.0
2009-04-27 16:28:00,54.948,54.952,54.943,54.947,11200000.0
2009-04-27 16:29:00,54.933,54.944,54.926,54.944,14400000.0
2009-04-27 16:30:00,54.952,54.966,54.943,54.966,14400000.0
2009-04-27 16:31:00,54.994,54.996,54.978,54.986,14400000.0
2009-04-27 16:32:00,55.001,55.001,54.976,54.991,8000000.0
2009-04-27 16:33:00,55.0,55.0,54.969,54.971,9600000.0
2009-04-27 16:34:00,54.965,54.966,54.947,54.947,17600000.0
2009-04-27 16:35:00,54.932,54.964,54.932,54.964,12200000.0
2009-04-27 16:36:00,54.97,54.989,54.97,54.986,11200000.0
2009-04-27 16:37:00,54.975,55.017,54.975,55.013,12800000.0
2009-04-27 16:38:00,55.013,55.016,55.006,55.008,14400000.0
2009-04-27 16:39:00,55.0,55.025,55.0,55.015,12800000.0
2009-04-27 16:40:00,55.031,55.031,55.006,55.021,17600000.0
2009-04-27 16:41:00,55.025,55.038,55.025,55.033,12800000.0
2009-04-27 16:42:00,55.026,55.026,55.004,55.015,11200000.0
2009-04-27 16:43:00,55.046,55.078,55.046,55.076,12800000.0
2009-04-27 16:44:00,55.082,55.085,55.045,55.045,11200000.0
2009-04-27 16:45:00,55.049,55.049,55.042,55.045,11200000.0
2009-04-27 16:46:00,55.029,55.039,55.009,55.027,14400000.0
2009-04-27 16:47:00,55.042,55.042,55.031,55.033,17600000.0
2009-04-27 16:48:00,55.042,55.054,55.042,55.054,11200000.0
2009-04-27 16:49:00,55.059,55.071,55.059,55.067,12800000.0
2009-04-27 16:50:00,55.022,55.022,54.956,54.956,17600000.0
2009-04-27 16:51:00,54.95,54.95,54.882,54.882,10600000.0
2009-04-27 16:52:00,54.921,54.921,54.888,54.893,17600000.0
2009-04-27 16:53:00,54.894,54.894,54.871,54.877,17600000.0
2009-04-27 16:54:00,54.862,54.862,54.847,54.853,11200000.0
2009-04-27 16:55:00,54.857,54.891,54.857,54.891,14800000.0
2009-04-27 16:56:00,54.883,54.889,54.874,54.874,12800000.0
2009-04-27 16:57:00,54.888,54.902,54.888,54.902,16000000.0
2009-04-27 16:58:00,54.918,54.949,54.918,54.949,12800000.0
2009-04-27 16:59:00,54.972,55.009,54.972,55.009,12800000.0
2009-04-27 17:00:00,55.007,55.007,54.997,55.0,11200000.0
2009-04-27 17:01:00,54.996,55.002,54.909,54.999,12800000.0
2009-04-27 17:02:00,55.01,55.025,55.009,55.025,16000000.0
2009-04-27 17:03:00,55.012,55.015,54.999,55.015,11200000.0
2009-04-27 17:04:00,55.035,55.035,54.964,54.964,11200000.0
2009-04-27 17:05:00,54.98,54.982,54.973,54.973,17600000.0
2009-04-27 17:06:00,54.969,54.987,54.962,54.987,11200000.0
2009-04-27 17:07:00,54.994,54.994,54.984,54.988,11200000.0
2009-04-27 17:08:00,54.986,54.997,54.985,54.989,17600000.0
2009-04-27 17:09:00,54.977,55.001,54.977,55.001,16000000.0
2009-04-27 17:10:00,55.016,55.016,55.002,55.002,11200000.0
2009-04-27 17:11:00,55.007,55.007,54.996,55.005,12800000.0
2009-04-27 17:12:00,54.984,54.986,54.962,54.963,12800000.0
2009-04-27 17:13:00,54.947,54.947,54.924,54.924,12800000.0
2009-04-27 17:14:00,54.916,54.952,54.916,54.952,12800000.0
2009-04-27 17:15:00,54.962,54.974,54.955,54.974,12800000.0
2009-04-27 17:16:00,54.959,54.967,54.921,54.921,11200000.0
2009-04-27 17:17:00,54.916,54.916,54.898,54.901,11200000.0
2009-04-27 17:18:00,54.88,54.88,54.869,54.869,12800000.0
2009-04-27 17:19:00,54.877,54.884,54.868,54.876,16000000.0
2009-04-27 17:20:00,54.864,54.868,54.855,54.855,11200000.0
2009-04-27 17:21:00,54.867,54.891,54.86,54.891,12800000.0
2009-04-27 17:22:00,54.895,54.906,54.809,54.895,11200000.0
2009-04-27 17:23:00,54.893,54.91,54.893,54.909,11200000.0
2009-04-27 17:24:00,54.91,54.917,54.91,54.915,11200000.0
2009-04-27 17:25:00,54.899,54.91,54.899,54.905,10600000.0
2009-04-27 17:26:00,54.897,54.903,54.897,54.899,11200000.0
2009-04-27 17:27:00,54.905,54.913,54.905,54.907,17600000.0
2009-04-27 17:28:00,54.91,54.931,54.906,54.931,12800000.0
2009-04-27 17:29:00,54.922,54.927,54.909,54.912,12800000.0
2009-04-27 17:30:00,54.937,54.937,54.92,54.92,11200000.0
2009-04-27 17:31:00,54.917,54.929,54.917,54.928,12800000.0
2009-04-27 17:32:00,54.92,54.92,54.893,54.895,11200000.0
2009-04-27 17:33:00,54.894,54.894,54.884,54.884,12800000.0
2009-04-27 17:34:00,54.884,54.891,54.875,54.891,11200000.0
2009-04-27 17:35:00,54.898,54.902,54.897,54.898,13200000.0
2009-04-27 17:36:00,54.906,54.913,54.903,54.909,11200000.0
2009-04-27 17:37:00,54.909,54.918,54.9,54.918,11600000.0
2009-04-27 17:38:00,54.909,54.918,54.908,54.918,8000000.0
2009-04-27 17:39:00,54.921,54.929,54.917,54.923,17600000.0
2009-04-27 17:40:00,54.924,54.927,54.912,54.912,11200000.0
2009-04-27 17:41:00,54.913,54.919,54.901,54.917,11200000.0
2009-04-27 17:42:00,54.921,54.931,54.921,54.927,11200000.0
2009-04-27 17:43:00,54.93,54.932,54.917,54.918,12800000.0
2009-04-27 17:44:00,54.917,54.917,54.9,54.9,12800000.0
2009-04-27 17:45:00,54.916,54.916,54.902,54.902,11200000.0
2009-04-27 17:46:00,54.899,54.907,54.891,54.905,12800000.0
2009-04-27 17:47:00,54.902,54.909,54.895,54.909,12800000.0
2009-04-27 17:48:00,54.91,54.913,54.898,54.904,11200000.0
2009-04-27 17:49:00,54.916,54.919,54.91,54.916,11200000.0
2009-04-27 17:50:00,54.904,54.906,54.892,54.899,12800000.0
2009-04-27 17:51:00,54.916,54.918,54.911,54.912,11200000.0
2009-04-27 17:52:00,54.92,54.936,54.911,54.934,12800000.0
2009-04-27 17:53:00,54.928,54.937,54.92,54.937,17600000.0
2009-04-27 17:54:00,54.918,54.933,54.918,54.921,8000000.0
2009-04-27 17:55:00,54.934,54.935,54.924,54.935,12800000.0
2009-04-27 17:56:00,54.914,54.93,54.914,54.918,10600000.0
2009-04-27 17:57:00,54.914,54.932,54.914,54.932,16000000.0
2009-04-27 17:58:00,54.917,54.929,54.917,54.919,12800000.0
2009-04-27 17:59:00,54.912,54.912,54.891,54.907,11200000.0
2009-04-27 18:00:00,54.934,54.95,54.932,54.95,17600000.0
2009-04-27 18:01:00,54.956,54.963,54.869,54.961,17600000.0
2009-04-27 18:02:00,54.941,54.949,54.941,54.945,8000000.0
2009-04-27 18:03:00,54.959,54.967,54.959,54.967,12800000.0
2009-04-27 18:04:00,54.966,54.986,54.966,54.986,11200000.0
2009-04-27 18:05:00,54.994,55.013,54.994,55.008,17600000.0
2009-04-27 18:06:00,55.002,55.002,54.983,54.983,12800000.0
2009-04-27 18:07:00,54.992,55.005,54.991,54.991,11200000.0
2009-04-27 18:08:00,54.988,54.988,54.979,54.985,16000000.0
2009-04-27 18:09:00,55.012,55.027,55.011,55.027,16000000.0
2009-04-27 18:10:00,55.028,55.028,55.006,55.016,12800000.0
2009-04-27 18:11:00,55.012,55.013,54.994,54.998,11200000.0
2009-04-27 18:12:00,54.993,54.993,54.981,54.986,12800000.0
2009-04-27 18:13:00,54.961,54.983,54.961,54.974,11200000.0
2009-04-27 18:14:00,54.972,54.992,54.972,54.992,12800000.0
2009-04-27 18:15:00,54.976,54.982,54.972,54.972,8000000.0
2009-04-27 18:16:00,54.974,54.976,54.968,54.972,12800000.0
2009-04-27 18:17:00,54.977,54.98,54.973,54.975,11200000.0
2009-04-27 18:18:00,54.97,54.97,54.967,54.969,11200000.0
2009-04-27 18:19:00,54.947,54.958,54.947,54.948,16000000.0
2009-04-27 18:20:00,54.943,54.943,54.936,54.94,12800000.0
2009-04-27 18:21:00,54.937,54.948,54.936,54.944,11200000.0
2009-04-27 18:22:00,54.941,54.944,54.875,54.933,16000000.0
2009-04-27 18:23:00,54.948,54.986,54.947,54.986,16400000.0
2009-04-27 18:24:00,54.984,54.984,54.967,54.969,12800000.0
2009-04-27 18:25:00,54.961,54.967,54.957,54.957,11200000.0
2009-04-27 18:26:00,54.955,54.955,54.939,54.94,12800000.0
2009-04-27 18:27:00,54.934,54.96,54.934,54.944,14400000.0
2009-04-27 18:28:00,54.937,54.94,54.935,54.937,12800000.0
2009-04-27 18:29:00,54.936,54.942,54.934,54.942,12800000.0
2009-04-27 18:30:00,54.962,54.969,54.96,54.968,11200000.0
2009-04-27 18:31:00,54.963,54.968,54.954,54.966,12800000.0
2009-04-27 18:32:00,54.986,54.986,54.959,54.959,10600000.0
2009-04-27 18:33:00,54.977,54.988,54.973,54.983,11200000.0
2009-04-27 18:34:00,54.991,54.991,54.947,54.952,12800000.0
2009-04-27 18:35:00,54.944,54.946,54.932,54.937,13200000.0
2009-04-27 18:36:00,54.934,54.946,54.934,54.938,12800000.0
2009-04-27 18:37:00,54.939,54.95,54.939,54.95,17600000.0
2009-04-27 18:38:00,54.956,54.961,54.955,54.955,11200000.0
2009-04-27 18:39:00,54.952,54.96,54.937,54.958,16000000.0
2009-04-27 18:40:00,54.945,54.956,54.945,54.952,13200000.0
2009-04-27 18:41:00,54.96,54.96,54.953,54.953,14400000.0
2009-04-27 18:42:00,54.95,54.95,54.9,54.9,11200000.0
2009-04-27 18:43:00,54.88,54.886,54.873,54.886,12800000.0
2009-04-27 18:44:00,54.892,54.902,54.892,54.897,11200000.0
2009-04-27 18:45:00,54.871,54.89,54.871,54.881,11200000.0
2009-04-27 18:46:00,54.899,54.905,54.899,54.904,11200000.0
2009-04-27 18:47:00,54.911,54.913,54.897,54.897,12800000.0
2009-04-27 18:48:00,54.914,54.919,54.909,54.919,12800000.0
2009-04-27 18:49:00,54.916,54.919,54.914,54.919,12800000.0
2009-04-27 18:50:00,54.908,54.908,54.891,54.895,17600000.0
2009-04-27 18:51:00,54.898,54.898,54.887,54.897,12800000.0
2009-04-27 18:52:00,54.896,54.899,54.892,54.895,12800000.0
2009-04-27 18:53:00,54.877,54.877,54.855,54.866,12800000.0
2009-04-27 18:54:00,54.864,54.881,54.864,54.871,11200000.0
2009-04-27 18:55:00,54.881,54.893,54.881,54.89,11200000.0
2009-04-27 18:56:00,54.893,54.904,54.879,54.902,16000000.0
2009-04-27 18:57:00,54.899,54.9,54.884,54.891,11200000.0
2009-04-27 18:58:00,54.879,54.895,54.878,54.895,11200000.0
2009-04-27 18:59:00,54.903,54.903,54.878,54.885,17600000.0
2009-04-27 19:00:00,54.858,54.865,54.85,54.853,12800000.0
2009-04-27 19:01:00,54.808,54.843,54.808,54.843,12800000.0
2009-04-27 19:02:00,54.852,54.856,54.845,54.845,11600000.0
2009-04-27 19:03:00,54.862,54.866,54.857,54.858,12800000.0
2009-04-27 19:04:00,54.85,54.868,54.85,54.863,16000000.0
2009-04-27 19:05:00,54.851,54.858,54.845,54.85,14400000.0
2009-04-27 19:06:00,54.85,54.867,54.85,54.86,15400000.0
2009-04-27 19:07:00,54.829,54.829,54.793,54.808,11200000.0
2009-04-27 19:08:00,54.8,54.845,54.8,54.845,18000000.0
2009-04-27 19:09:00,54.867,54.873,54.855,54.856,12800000.0
2009-04-27 19:10:00,54.858,54.862,54.847,54.853,18000000.0
2009-04-27 19:11:00,54.863,54.873,54.863,54.871,12800000.0
2009-04-27 19:12:00,54.869,54.885,54.866,54.878,11600000.0
2009-04-27 19:13:00,54.865,54.866,54.845,54.845,11200000.0
2009-04-27 19:14:00,54.857,54.873,54.852,54.852,16000000.0
2009-04-27 19:15:00,54.862,54.876,54.861,54.876,12800000.0
2009-04-27 19:16:00,54.873,54.883,54.872,54.876,12800000.0
2009-04-27 19:17:00,54.864,54.864,54.823,54.823,12800000.0
2009-04-27 19:18:00,54.814,54.814,54.805,54.807,17600000.0
2009-04-27 19:19:00,54.818,54.818,54.806,54.809,16000000.0
2009-04-27 19:20:00,54.786,54.786,54.757,54.757,16000000.0
2009-04-27 19:21:00,54.784,54.793,54.777,54.787,16000000.0
2009-04-27 19:22:00,54.789,54.797,54.786,54.797,11200000.0
2009-04-27 19:23:00,54.811,54.842,54.811,54.833,17600000.0
2009-04-27 19:24:00,54.846,54.855,54.839,54.855,18000000.0
2009-04-27 19:25:00,54.857,54.86,54.814,54.828,17600000.0
2009-04-27 19:26:00,54.808,54.814,54.799,54.814,11200000.0
2009-04-27 19:27:00,54.821,54.821,54.765,54.765,11200000.0
2009-04-27 19:28:00,54.771,54.771,54.741,54.741,12800000.0
2009-04-27 19:29:00,54.762,54.774,54.762,54.769,11200000.0
2009-04-27 19:30:00,54.749,54.749,54.68,54.68,14400000.0
2009-04-27 19:31:00,54.672,54.694,54.672,54.691,17600000.0
2009-04-27 19:32:00,54.677,54.705,54.677,54.704,12200000.0
2009-04-27 19:33:00,54.716,54.734,54.716,54.724,12800000.0
2009-04-27 19:34:00,54.752,54.78,54.752,54.769,12800000.0
2009-04-27 19:35:00,54.746,54.752,54.739,54.739,17600000.0
2009-04-27 19:36:00,54.764,54.811,54.764,54.811,11200000.0
2009-04-27 19:37:00,54.803,54.803,54.77,54.77,11200000.0
2009-04-27 19:38:00,54.766,54.801,54.766,54.801,9600000.0
2009-04-27 19:39:00,54.787,54.794,54.78,54.78,11200000.0
2009-04-27 19:40:00,54.777,54.802,54.776,54.801,14400000.0
2009-04-27 19:41:00,54.798,54.811,54.798,54.804,12800000.0
2009-04-27 19:42:00,54.801,54.804,54.795,54.804,12800000.0
2009-04-27 19:43:00,54.809,54.817,54.809,54.816,11200000.0
2009-04-27 19:44:00,54.815,54.82,54.793,54.82,16400000.0
2009-04-27 19:45:00,54.808,54.808,54.775,54.775,11200000.0
2009-04-27 19:46:00,54.753,54.762,54.753,54.753,8000000.0
2009-04-27 19:47:00,54.752,54.752,54.709,54.709,16400000.0
2009-04-27 19:48:00,54.709,54.717,54.705,54.714,10600000.0
2009-04-27 19:49:00,54.699,54.708,54.689,54.708,12800000.0
2009-04-27 19:50:00,54.709,54.71,54.694,54.694,12800000.0
2009-04-27 19:51:00,54.699,54.708,54.695,54.698,12800000.0
2009-04-27 19:52:00,54.683,54.683,54.597,54.597,11200000.0
2009-04-27 19:53:00,54.587,54.604,54.58,54.583,17600000.0
2009-04-27 19:54:00,54.575,54.575,54.558,54.566,14400000.0
2009-04-27 19:55:00,54.583,54.611,54.583,54.61,11200000.0
2009-04-27 19:56:00,54.613,54.613,54.586,54.586,11200000.0
2009-04-27 19:57:00,54.601,54.618,54.6,54.618,12800000.0
2009-04-27 19:58:00,54.61,54.61,54.603,54.603,8000000.0
2009-04-27 19:59:00,54.6,54.62,54.6,54.62,14400000.0
2009-04-27 20:00:00,54.618,54.618,54.574,54.574,12800000.0
2009-04-27 20:01:00,54.575,54.576,54.566,54.566,11200000.0
2009-04-27 20:02:00,54.556,54.556,54.543,54.543,9600000.0
2009-04-27 20:03:00,54.548,54.554,54.548,54.552,8000000.0
2009-04-27 20:04:00,54.558,54.575,54.557,54.575,12800000.0
2009-04-27 20:05:00,54.594,54.613,54.594,54.612,12800000.0
2009-04-27 20:06:00,54.616,54.616,54.606,54.609,12800000.0
2009-04-27 20:07:00,54.618,54.64,54.618,54.64,16000000.0
2009-04-27 20:08:00,54.642,54.642,54.627,54.631,12800000.0
2009-04-27 20:09:00,54.627,54.627,54.602,54.619,8000000.0
2009-04-27 20:10:00,54.614,54.629,54.614,54.629,17600000.0
2009-04-27 20:11:00,54.629,54.629,54.616,54.62,8000000.0
2009-04-27 20:12:00,54.607,54.622,54.605,54.622,14400000.0
2009-04-27 20:13:00,54.631,54.631,54.625,54.629,11200000.0
2009-04-27 20:14:00,54.63,54.63,54.624,54.628,8000000.0
2009-04-27 20:15:00,54.637,54.642,54.617,54.618,11200000.0
2009-04-27 20:16:00,54.616,54.623,54.614,54.619,12800000.0
2009-04-27 20:17:00,54.626,54.626,54.61,54.624,12800000.0
2009-04-27 20:18:00,54.625,54.636,54.622,54.632,12800000.0
2009-04-27 20:19:00,54.632,54.634,54.63,54.632,11200000.0
2009-04-27 20:20:00,54.645,54.661,54.645,54.661,11200000.0
2009-04-27 20:21:00,54.687,54.695,54.676,54.678,11200000.0
2009-04-27 20:22:00,54.679,54.684,54.671,54.673,11200000.0
2009-04-27 20:23:00,54.685,54.691,54.681,54.683,16000000.0
2009-04-27 20:24:00,54.689,54.695,54.685,54.689,16000000.0
2009-04-27 20:25:00,54.678,54.719,54.678,54.719,12800000.0
2009-04-27 20:26:00,54.697,54.697,54.635,54.635,17600000.0
2009-04-27 20:27:00,54.624,54.632,54.62,54.624,12800000.0
2009-04-27 20:28:00,54.621,54.632,54.62,54.632,17600000.0
2009-04-27 20:29:00,54.652,54.654,54.639,54.643,12800000.0
2009-04-27 20:30:00,54.675,54.727,54.675,54.727,14400000.0
2009-04-27 20:31:00,54.734,54.734,54.682,54.682,14400000.0
2009-04-27 20:32:00,54.711,54.718,54.692,54.692,8000000.0
2009-04-27 20:33:00,54.684,54.687,54.674,54.674,16000000.0
2009-04-27 20:34:00,54.672,54.68,54.663,54.676,16000000.0
2009-04-27 20:35:00,54.664,54.679,54.664,54.677,16000000.0
2009-04-27 20:36:00,54.701,54.705,54.688,54.688,10600000.0
2009-04-27 20:37:00,54.676,54.681,54.674,54.679,8000000.0
2009-04-27 20:38:00,54.673,54.679,54.671,54.678,12800000.0
2009-04-27 20:39:00,54.697,54.697,54.67,54.686,16000000.0
2009-04-27 20:40:00,54.682,54.682,54.675,54.676,12800000.0
2009-04-27 20:41:00,54.669,54.671,54.662,54.662,9600000.0
2009-04-27 20:42:00,54.677,54.68,54.666,54.666,12800000.0
2009-04-27 20:43:00,54.65,54.651,54.642,54.65,8000000.0
2009-04-27 20:44:00,54.658,54.66,54.649,54.649,11200000.0
2009-04-27 20:45:00,54.663,54.674,54.647,54.652,8000000.0
2009-04-27 20:46:00,54.645,54.65,54.644,54.645,12800000.0
2009-04-27 20:47:00,54.662,54.662,54.651,54.651,11200000.0
2009-04-27 20:48:00,54.656,54.656,54.647,54.654,12800000.0
2009-04-27 20:49:00,54.654,54.659,54.647,54.659,11200000.0
2009-04-27 20:50:00,54.666,54.705,54.666,54.698,12800000.0
2009-04-27 20:51:00,54.707,54.71,54.702,54.709,11200000.0
2009-04-27 20:52:00,54.713,54.722,54.712,54.72,11200000.0
2009-04-27 20:53:00,54.694,54.714,54.685,54.702,12800000.0
2009-04-27 20:54:00,54.717,54.717,54.7,54.713,11200000.0
2009-04-27 20:55:00,54.704,54.705,54.695,54.695,12800000.0
2009-04-27 20:56:00,54.716,54.729,54.714,54.714,12800000.0
2009-04-27 20:57:00,54.698,54.721,54.698,54.72,11200000.0
2009-04-27 20:58:00,54.737,54.747,54.737,54.742,17600000.0
2009-04-27 20:59:00,54.722,54.729,54.632,54.702,14400000.0
2009-04-27 21:00:00,54.702,54.711,54.689,54.706,12800000.0
2009-04-27 21:01:00,54.702,54.712,54.701,54.706,17600000.0
2009-04-27 21:02:00,54.691,54.714,54.69,54.714,11200000.0
2009-04-27 21:03:00,54.723,54.723,54.712,54.718,12800000.0
2009-04-27 21:04:00,54.715,54.718,54.707,54.711,11200000.0
2009-04-27 21:05:00,54.709,54.709,54.701,54.704,14400000.0
2009-04-27 21:06:00,54.695,54.696,54.683,54.686,17600000.0
2009-04-27 21:07:00,54.687,54.687,54.676,54.683,12800000.0
2009-04-27 21:08:00,54.677,54.677,54.665,54.67,12800000.0
2009-04-27 21:09:00,54.677,54.678,54.673,54.678,12800000.0
2009-04-27 21:10:00,54.676,54.676,54.647,54.66,12800000.0
2009-04-27 21:11:00,54.659,54.659,54.642,54.646,12800000.0
2009-04-27 21:12:00,54.642,54.651,54.641,54.649,12800000.0
2009-04-27 21:13:00,54.66,54.668,54.659,54.659,11200000.0
2009-04-27 21:14:00,54.652,54.666,54.652,54.652,17600000.0
2009-04-27 21:15:00,54.658,54.666,54.643,54.65,17600000.0
2009-04-27 21:16:00,54.671,54.676,54.666,54.666,12800000.0
2009-04-27 21:17:00,54.675,54.715,54.675,54.715,12800000.0
2009-04-27 21:18:00,54.727,54.734,54.725,54.725,11200000.0
2009-04-27 21:19:00,54.742,54.744,54.735,54.736,12800000.0
2009-04-27 21:20:00,54.77,54.776,54.762,54.762,9600000.0
2009-04-27 21:21:00,54.768,54.769,54.762,54.769,9600000.0
2009-04-27 21:22:00,54.766,54.772,54.762,54.771,9600000.0
2009-04-27 21:23:00,54.768,54.783,54.768,54.783,8000000.0
2009-04-27 21:24:00,54.791,54.798,54.791,54.795,12800000.0
2009-04-27 21:25:00,54.797,54.797,54.783,54.784,11200000.0
2009-04-27 21:26:00,54.766,54.771,54.756,54.765,17600000.0
2009-04-27 21:27:00,54.778,54.778,54.764,54.767,11200000.0
2009-04-27 21:28:00,54.747,54.756,54.736,54.739,12800000.0
2009-04-27 21:29:00,54.746,54.766,54.746,54.756,12800000.0
2009-04-27 21:30:00,54.75,54.75,54.734,54.737,12800000.0
2009-04-27 21:31:00,54.716,54.743,54.714,54.743,11200000.0
2009-04-27 21:32:00,54.752,54.757,54.75,54.757,11200000.0
2009-04-27 21:33:00,54.75,54.757,54.743,54.747,11200000.0
2009-04-27 21:34:00,54.768,54.772,54.762,54.77,11200000.0
2009-04-27 21:35:00,54.778,54.778,54.762,54.762,11200000.0
2009-04-27 21:36:00,54.769,54.79,54.769,54.79,17600000.0
2009-04-27 21:37:00,54.797,54.809,54.768,54.768,12800000.0
2009-04-27 21:38:00,54.773,54.791,54.773,54.791,12800000.0
2009-04-27 21:39:00,54.79,54.79,54.773,54.777,12800000.0
2009-04-27 21:40:00,54.775,54.783,54.771,54.783,9600000.0
2009-04-27 21:41:00,54.797,54.797,54.782,54.782,14400000.0
2009-04-27 21:42:00,54.788,54.793,54.786,54.792,9600000.0
2009-04-27 21:43:00,54.79,54.806,54.79,54.806,17600000.0
2009-04-27 21:44:00,54.795,54.82,54.795,54.815,17600000.0
2009-04-27 21:45:00,54.848,54.867,54.847,54.862,14400000.0
2009-04-27 21:46:00,54.866,54.867,54.844,54.844,8000000.0
2009-04-27 21:47:00,54.821,54.821,54.805,54.81,12800000.0
2009-04-27 21:48:00,54.838,54.849,54.83,54.849,17600000.0
2009-04-27 21:49:00,54.843,54.843,54.819,54.839,14400000.0
2009-04-27 21:50:00,54.858,54.861,54.851,54.855,11200000.0
2009-04-27 21:51:00,54.84,54.84,54.728,54.806,12800000.0
2009-04-27 21:52:00,54.821,54.852,54.821,54.849,12800000.0
2009-04-27 21:53:00,54.856,54.863,54.853,54.857,17600000.0
2009-04-27 21:54:00,54.851,54.856,54.842,54.843,14400000.0
2009-04-27 21:55:00,54.842,54.847,54.839,54.843,11200000.0
2009-04-27 21:56:00,54.841,54.841,54.83,54.837,12800000.0
2009-04-27 21:57:00,54.83,54.845,54.83,54.845,12800000.0
2009-04-27 21:58:00,54.844,54.844,54.823,54.823,16000000.0
2009-04-27 21:59:00,54.819,54.83,54.819,54.825,14400000.0
2009-04-27 22:00:00,54.82,54.855,54.82,54.849,12800000.0
2009-04-27 22:01:00,54.851,54.851,54.831,54.843,12800000.0
2009-04-27 22:02:00,54.83,54.83,54.819,54.821,12800000.0
2009-04-27 22:03:00,54.813,54.828,54.803,54.828,11200000.0
2009-04-27 22:04:00,54.778,54.954,54.778,54.954,11200000.0
2009-04-27 22:05:00,55.005,55.005,54.976,54.976,17600000.0
2009-04-27 22:06:00,54.99,55.006,54.99,54.997,17600000.0
2009-04-27 22:07:00,55.001,55.001,54.976,54.994,12800000.0
2009-04-27 22:08:00,54.991,55.0,54.989,55.0,10600000.0
2009-04-27 22:09:00,54.969,54.971,54.962,54.966,11200000.0
2009-04-27 22:10:00,54.958,54.958,54.945,54.945,17600000.0
2009-04-27 22:11:00,54.936,54.942,54.935,54.935,13800000.0
2009-04-27 22:12:00,54.937,54.943,54.918,54.927,11200000.0
2009-04-27 22:13:00,54.941,54.96,54.941,54.96,16000000.0
2009-04-27 22:14:00,54.96,54.96,54.949,54.949,16400000.0
2009-04-27 22:15:00,54.952,54.962,54.952,54.962,12800000.0
2009-04-27 22:16:00,54.964,54.979,54.964,54.979,12800000.0
2009-04-27 22:17:00,54.968,54.978,54.952,54.963,11200000.0
2009-04-27 22:18:00,54.979,54.979,54.96,54.967,12800000.0
2009-04-27 22:19:00,54.957,54.959,54.952,54.953,14400000.0
2009-04-27 22:20:00,54.953,54.96,54.948,54.96,11200000.0
2009-04-27 22:21:00,54.953,54.953,54.938,54.95,12800000.0
2009-04-27 22:22:00,54.95,54.95,54.933,54.937,11200000.0
2009-04-27 22:23:00,54.944,54.949,54.94,54.944,12800000.0
2009-04-27 22:24:00,54.915,54.939,54.915,54.929,12800000.0
2009-04-27 22:25:00,54.939,54.942,54.927,54.932,17600000.0
2009-04-27 22:26:00,54.954,54.962,54.951,54.962,11200000.0
2009-04-27 22:27:00,54.96,54.964,54.954,54.962,9600000.0
2009-04-27 22:28:00,54.968,54.968,54.95,54.95,17000000.0
2009-04-27 22:29:00,54.933,54.941,54.928,54.941,9600000.0
2009-04-27 22:30:00,54.943,54.943,54.904,54.904,12800000.0
2009-04-27 22:31:00,54.885,54.89,54.877,54.877,11200000.0
2009-04-27 22:32:00,54.899,54.905,54.897,54.901,12800000.0
2009-04-27 22:33:00,54.899,54.899,54.882,54.882,12800000.0
2009-04-27 22:34:00,54.878,54.881,54.867,54.881,12800000.0
2009-04-27 22:35:00,54.867,54.869,54.853,54.869,11200000.0
2009-04-27 22:36:00,54.864,54.874,54.864,54.872,12200000.0
2009-04-27 22:37:00,54.875,54.875,54.862,54.873,16000000.0
2009-04-27 22:38:00,54.873,54.897,54.866,54.897,17600000.0
2009-04-27 22:39:00,54.888,54.891,54.869,54.869,11200000.0
2009-04-27 22:40:00,54.895,54.898,54.886,54.886,16000000.0
2009-04-27 22:41:00,54.861,54.861,54.825,54.828,12800000.0
2009-04-27 22:42:00,54.837,54.843,54.837,54.837,11200000.0
2009-04-27 22:43:00,54.815,54.823,54.815,54.82,11600000.0
2009-04-27 22:44:00,54.82,54.825,54.803,54.82,16000000.0
2009-04-27 22:45:00,54.846,54.854,54.836,54.845,12800000.0
2009-04-27 22:46:00,54.862,54.867,54.854,54.862,12800000.0
2009-04-27 22:47:00,54.844,54.844,54.819,54.819,12800000.0
2009-04-27 22:48:00,54.806,54.81,54.79,54.79,12800000.0
2009-04-27 22:49:00,54.8,54.817,54.8,54.817,11200000.0
2009-04-27 22:50:00,54.81,54.81,54.799,54.799,11200000.0
2009-04-27 22:51:00,54.796,54.797,54.79,54.793,12800000.0
2009-04-27 22:52:00,54.784,54.792,54.753,54.766,14400000.0
2009-04-27 22:53:00,54.763,54.785,54.763,54.785,10600000.0
2009-04-27 22:54:00,54.765,54.766,54.756,54.756,11200000.0
2009-04-27 22:55:00,54.755,54.773,54.755,54.768,12800000.0
2009-04-27 22:56:00,54.759,54.781,54.739,54.739,12800000.0
2009-04-27 22:57:00,54.772,54.789,54.772,54.782,11200000.0
2009-04-27 22:58:00,54.753,54.753,54.682,54.695,13800000.0
2009-04-27 22:59:00,54.677,54.698,54.674,54.698,11200000.0
2009-04-27 23:00:00,54.678,54.679,54.669,54.67,12800000.0
2009-04-27 23:01:00,54.663,54.668,54.66,54.66,11200000.0
2009-04-27 23:02:00,54.658,54.658,54.604,54.604,12800000.0
2009-04-27 23:03:00,54.596,54.633,54.595,54.633,17600000.0
2009-04-27 23:04:00,54.639,54.641,54.637,54.638,11200000.0
2009-04-27 23:05:00,54.624,54.642,54.612,54.642,11600000.0
2009-04-27 23:06:00,54.639,54.642,54.627,54.636,17600000.0
2009-04-27 23:07:00,54.64,54.64,54.581,54.581,12800000.0
2009-04-27 23:08:00,54.595,54.604,54.595,54.604,11600000.0
2009-04-27 23:09:00,54.605,54.608,54.605,54.606,11200000.0
2009-04-27 23:10:00,54.609,54.614,54.603,54.603,16000000.0
2009-04-27 23:11:00,54.589,54.609,54.589,54.609,17600000.0
2009-04-27 23:12:00,54.603,54.614,54.603,54.614,8000000.0
2009-04-27 23:13:00,54.621,54.625,54.621,54.623,8000000.0
2009-04-27 23:14:00,54.627,54.632,54.624,54.632,8000000.0
2009-04-27 23:15:00,54.633,54.653,54.633,54.653,12800000.0
2009-04-27 23:16:00,54.658,54.66,54.655,54.655,12800000.0
2009-04-27 23:17:00,54.647,54.659,54.647,54.658,17600000.0
2009-04-27 23:18:00,54.665,54.665,54.656,54.663,12800000.0
2009-04-27 23:19:00,54.626,54.639,54.617,54.617,12800000.0
2009-04-27 23:20:00,54.623,54.633,54.6,54.628,12800000.0
2009-04-27 23:21:00,54.638,54.643,54.625,54.625,12800000.0
2009-04-27 23:22:00,54.637,54.646,54.637,54.639,12800000.0
2009-04-27 23:23:00,54.638,54.644,54.631,54.631,11200000.0
2009-04-27 23:24:00,54.639,54.641,54.636,54.637,12800000.0
2009-04-27 23:25:00,54.61,54.61,54.503,54.586,10600000.0
2009-04-27 23:26:00,54.569,54.581,54.569,54.58,16000000.0
2009-04-27 23:27:00,54.569,54.581,54.56,54.572,16000000.0
2009-04-27 23:28:00,54.561,54.561,54.515,54.56,12800000.0
2009-04-27 23:29:00,54.551,54.554,54.542,54.542,11200000.0
2009-04-27 23:30:00,54.555,54.566,54.555,54.565,12800000.0
2009-04-27 23:31:00,54.554,54.562,54.551,54.562,10600000.0
2009-04-27 23:32:00,54.562,54.562,54.545,54.554,17600000.0
2009-04-27 23:33:00,54.524,54.538,54.524,54.532,12800000.0
2009-04-27 23:34:00,54.552,54.557,54.547,54.557,14400000.0
2009-04-27 23:35:00,54.519,54.528,54.516,54.516,12800000.0
2009-04-27 23:36:00,54.517,54.528,54.517,54.528,12800000.0
2009-04-27 23:37:00,54.549,54.549,54.511,54.511,16400000.0
2009-04-27 23:38:00,54.517,54.529,54.517,54.529,11200000.0
2009-04-27 23:39:00,54.527,54.536,54.527,54.531,12800000.0
2009-04-27 23:40:00,54.519,54.541,54.512,54.541,12800000.0
2009-04-27 23:41:00,54.541,54.547,54.537,54.544,14400000.0
2009-04-27 23:42:00,54.545,54.55,54.542,54.55,14400000.0
2009-04-27 23:43:00,54.54,54.551,54.532,54.551,11200000.0
2009-04-27 23:44:00,54.557,54.558,54.553,54.558,13200000.0
2009-04-27 23:45:00,54.543,54.56,54.543,54.548,16000000.0
2009-04-27 23:46:00,54.549,54.569,54.545,54.569,11200000.0
2009-04-27 23:47:00,54.546,54.551,54.536,54.551,12800000.0
2009-04-27 23:48:00,54.563,54.563,54.544,54.544,12800000.0
2009-04-27 23:49:00,54.518,54.536,54.514,54.536,17600000.0
2009-04-27 23:50:00,54.541,54.559,54.541,54.559,11200000.0
2009-04-27 23:51:00,54.567,54.572,54.567,54.571,12800000.0
2009-04-27 23:52:00,54.576,54.587,54.569,54.587,14400000.0
2009-04-27 23:53:00,54.58,54.58,54.571,54.571,14400000.0
2009-04-27 23:54:00,54.566,54.566,54.56,54.56,11200000.0
2009-04-27 23:55:00,54.56,54.567,54.558,54.558,12800000.0
2009-04-27 23:56:00,54.563,54.571,54.561,54.561,12800000.0
2009-04-27 23:57:00,54.568,54.586,54.56,54.586,12800000.0
2009-04-27 23:58:00,54.579,54.579,54.569,54.574,11200000.0
2009-04-27 23:59:00,54.569,54.6,54.569,54.595,14400000.0
2009-04-28 00:00:00,54.586,54.594,54.573,54.594,12800000.0
2009-04-28 00:01:00,54.593,54.593,54.574,54.58,11200000.0
2009-04-28 00:02:00,54.597,54.608,54.597,54.608,12800000.0
2009-04-28 00:03:00,54.613,54.615,54.607,54.615,11200000.0
2009-04-28 00:04:00,54.612,54.613,54.599,54.608,14400000.0
2009-04-28 00:05:00,54.606,54.608,54.589,54.6,12800000.0
2009-04-28 00:06:00,54.569,54.582,54.557,54.578,11200000.0
2009-04-28 00:07:00,54.598,54.608,54.596,54.608,16000000.0
2009-04-28 00:08:00,54.616,54.626,54.614,54.619,12800000.0
2009-04-28 00:09:00,54.617,54.627,54.608,54.627,12800000.0
2009-04-28 00:10:00,54.63,54.63,54.62,54.624,12800000.0
2009-04-28 00:11:00,54.617,54.626,54.617,54.623,11200000.0
2009-04-28 00:12:00,54.608,54.623,54.605,54.605,11200000.0
2009-04-28 00:13:00,54.609,54.61,54.607,54.61,11200000.0
2009-04-28 00:14:00,54.62,54.621,54.615,54.615,11200000.0
2009-04-28 00:15:00,54.599,54.622,54.599,54.621,11200000.0
2009-04-28 00:16:00,54.622,54.622,54.612,54.615,11200000.0
2009-04-28 00:17:00,54.61,54.61,54.605,54.607,12800000.0
2009-04-28 00:18:00,54.602,54.614,54.602,54.608,11200000.0
2009-04-28 00:19:00,54.624,54.631,54.624,54.631,11200000.0
2009-04-28 00:20:00,54.617,54.623,54.561,54.613,14400000.0
2009-04-28 00:21:00,54.621,54.632,54.621,54.631,11200000.0
2009-04-28 00:22:00,54.626,54.636,54.624,54.636,17600000.0
2009-04-28 00:23:00,54.627,54.638,54.614,54.614,12800000.0
2009-04-28 00:24:00,54.616,54.623,54.609,54.61,17600000.0
2009-04-28 00:25:00,54.603,54.603,54.588,54.594,11200000.0
2009-04-28 00:26:00,54.593,54.6,54.589,54.599,11200000.0
2009-04-28 00:27:00,54.599,54.599,54.59,54.599,12800000.0
2009-04-28 00:28:00,54.604,54.619,54.604,54.616,12800000.0
2009-04-28 00:29:00,54.624,54.624,54.611,54.611,14400000.0
2009-04-28 00:30:00,54.602,54.603,54.592,54.593,12800000.0
2009-04-28 00:31:00,54.583,54.583,54.575,54.58,12800000.0
2009-04-28 00:32:00,54.599,54.603,54.595,54.6,14400000.0
2009-04-28 00:33:00,54.593,54.593,54.569,54.587,11200000.0
2009-04-28 00:34:00,54.58,54.585,54.57,54.57,17600000.0
2009-04-28 00:35:00,54.541,54.541,54.518,54.518,11200000.0
2009-04-28 00:36:00,54.513,54.514,54.51,54.512,12800000.0
2009-04-28 00:37:00,54.507,54.508,54.48,54.488,14400000.0
2009-04-28 00:38:00,54.455,54.455,54.417,54.419,14400000.0
2009-04-28 00:39:00,54.416,54.42,54.406,54.406,11600000.0
2009-04-28 00:40:00,54.411,54.413,54.399,54.406,12800000.0
2009-04-28 00:41:00,54.382,54.396,54.382,54.392,11200000.0
2009-04-28 00:42:00,54.397,54.397,54.381,54.388,11200000.0
2009-04-28 00:43:00,54.385,54.409,54.385,54.409,13200000.0
2009-04-28 00:44:00,54.418,54.418,54.397,54.417,9600000.0
2009-04-28 00:45:00,54.434,54.485,54.434,54.485,16000000.0
2009-04-28 00:46:00,54.482,54.487,54.481,54.484,16000000.0
2009-04-28 00:47:00,54.476,54.476,54.435,54.435,11200000.0
2009-04-28 00:48:00,54.427,54.427,54.409,54.409,8000000.0
2009-04-28 00:49:00,54.397,54.397,54.373,54.392,16000000.0
2009-04-28 00:50:00,54.377,54.392,54.377,54.378,11200000.0
2009-04-28 00:51:00,54.395,54.399,54.388,54.396,11200000.0
2009-04-28 00:52:00,54.376,54.406,54.376,54.4,12800000.0
2009-04-28 00:53:00,54.397,54.413,54.397,54.401,16000000.0
2009-04-28 00:54:00,54.414,54.426,54.414,54.419,16000000.0
2009-04-28 00:55:00,54.416,54.416,54.4,54.403,11200000.0
2009-04-28 00:56:00,54.409,54.409,54.368,54.37,14400000.0
2009-04-28 00:57:00,54.354,54.354,54.339,54.341,17600000.0
2009-04-28 00:58:00,54.332,54.352,54.332,54.35,11200000.0
2009-04-28 00:59:00,54.362,54.384,54.362,54.374,12800000.0
2009-04-28 01:00:00,54.385,54.403,54.385,54.403,11200000.0
2009-04-28 01:01:00,54.336,54.402,54.336,54.4,11200000.0
2009-04-28 01:02:00,54.416,54.416,54.399,54.404,11200000.0
2009-04-28 01:03:00,54.4,54.4,54.381,54.381,11200000.0
2009-04-28 01:04:00,54.376,54.387,54.364,54.364,11200000.0
2009-04-28 01:05:00,54.405,54.441,54.405,54.441,12800000.0
2009-04-28 01:06:00,54.437,54.445,54.435,54.439,11200000.0
2009-04-28 01:07:00,54.432,54.438,54.424,54.438,11200000.0
2009-04-28 01:08:00,54.447,54.447,54.421,54.436,11200000.0
2009-04-28 01:09:00,54.439,54.439,54.409,54.424,12800000.0
2009-04-28 01:10:00,54.423,54.423,54.414,54.414,17600000.0
2009-04-28 01:11:00,54.311,54.397,54.311,54.397,11200000.0
2009-04-28 01:12:00,54.405,54.424,54.402,54.412,12800000.0
2009-04-28 01:13:00,54.416,54.416,54.384,54.384,11200000.0
2009-04-28 01:14:00,54.395,54.405,54.388,54.405,11200000.0
2009-04-28 01:15:00,54.381,54.388,54.361,54.367,11200000.0
2009-04-28 01:16:00,54.369,54.379,54.364,54.376,11200000.0
2009-04-28 01:17:00,54.388,54.404,54.385,54.404,11200000.0
2009-04-28 01:18:00,54.409,54.409,54.388,54.395,11200000.0
2009-04-28 01:19:00,54.393,54.393,54.341,54.341,16000000.0
2009-04-28 01:20:00,54.331,54.333,54.322,54.324,16000000.0
2009-04-28 01:21:00,54.335,54.348,54.335,54.344,17600000.0
2009-04-28 01:22:00,54.333,54.345,54.333,54.344,12800000.0
2009-04-28 01:23:00,54.316,54.32,54.262,54.262,12800000.0
2009-04-28 01:24:00,54.266,54.29,54.266,54.29,12800000.0
2009-04-28 01:25:00,54.288,54.296,54.285,54.292,10000000.0
2009-04-28 01:26:00,54.296,54.296,54.283,54.294,11200000.0
2009-04-28 01:27:00,54.278,54.281,54.261,54.261,11200000.0
2009-04-28 01:28:00,54.233,54.233,54.22,54.231,12800000.0
2009-04-28 01:29:00,54.231,54.231,54.216,54.224,12800000.0
2009-04-28 01:30:00,54.231,54.236,54.227,54.229,11200000.0
2009-04-28 01:31:00,54.227,54.233,54.224,54.228,12800000.0
2009-04-28 01:32:00,54.213,54.213,54.199,54.199,11200000.0
2009-04-28 01:33:00,54.187,54.187,54.165,54.165,12800000.0
2009-04-28 01:34:00,54.162,54.176,54.162,54.165,17600000.0
2009-04-28 01:35:00,54.172,54.19,54.162,54.19,11200000.0
2009-04-28 01:36:00,54.222,54.255,54.222,54.24,12800000.0
2009-04-28 01:37:00,54.232,54.244,54.225,54.225,14400000.0
2009-04-28 01:38:00,54.222,54.257,54.222,54.257,8000000.0
2009-04-28 01:39:00,54.285,54.318,54.222,54.3,12800000.0
2009-04-28 01:40:00,54.289,54.296,54.282,54.288,12800000.0
2009-04-28 01:41:00,54.296,54.296,54.273,54.273,12800000.0
2009-04-28 01:42:00,54.288,54.3,54.288,54.3,9600000.0
2009-04-28 01:43:00,54.284,54.284,54.273,54.273,11200000.0
2009-04-28 01:44:00,54.264,54.275,54.259,54.266,11200000.0
2009-04-28 01:45:00,54.254,54.262,54.247,54.247,8000000.0
2009-04-28 01:46:00,54.276,54.278,54.268,54.268,11200000.0
2009-04-28 01:47:00,54.263,54.292,54.242,54.29,17600000.0
2009-04-28 01:48:00,54.298,54.302,54.278,54.302,12800000.0
2009-04-28 01:49:00,54.308,54.309,54.302,54.302,16000000.0
2009-04-28 01:50:00,54.305,54.305,54.294,54.304,16000000.0
2009-04-28 01:51:00,54.301,54.321,54.295,54.321,18000000.0
2009-04-28 01:52:00,54.313,54.322,54.31,54.322,12800000.0
2009-04-28 01:53:00,54.324,54.324,54.271,54.271,14400000.0
2009-04-28 01:54:00,54.229,54.253,54.229,54.252,12800000.0
2009-04-28 01:55:00,54.244,54.244,54.236,54.236,11200000.0
2009-04-28 01:56:00,54.233,54.233,54.224,54.227,16000000.0
2009-04-28 01:57:00,54.225,54.225,54.167,54.167,11200000.0
2009-04-28 01:58:00,54.162,54.188,54.162,54.188,17600000.0
2009-04-28 01:59:00,54.198,54.204,54.198,54.204,3200000.0
2009-04-28 02:00:00,54.196,54.196,54.185,54.196,11200000.0
2009-04-28 02:01:00,54.208,54.208,54.201,54.203,11200000.0
2009-04-28 02:02:00,54.197,54.198,54.189,54.198,19200000.0
2009-04-28 02:03:00,54.19,54.19,54.173,54.178,12800000.0
2009-04-28 02:04:00,54.18,54.18,54.161,54.161,11200000.0
2009-04-28 02:05:00,54.146,54.147,54.142,54.144,12800000.0
2009-04-28 02:06:00,54.153,54.184,54.153,54.184,17600000.0
2009-04-28 02:07:00,54.197,54.197,54.18,54.185,20800000.0
2009-04-28 02:08:00,54.179,54.179,54.146,54.146,17600000.0
2009-04-28 02:09:00,54.148,54.179,54.148,54.179,14400000.0
2009-04-28 02:10:00,54.169,54.182,54.163,54.163,12800000.0
2009-04-28 02:11:00,54.162,54.162,54.134,54.14,12800000.0
2009-04-28 02:12:00,54.126,54.166,54.126,54.165,11200000.0
2009-04-28 02:13:00,54.167,54.189,54.167,54.172,16000000.0
2009-04-28 02:14:00,54.169,54.169,54.161,54.161,12800000.0
2009-04-28 02:15:00,54.148,54.148,54.126,54.126,11200000.0
2009-04-28 02:16:00,54.123,54.123,54.069,54.069,8000000.0
2009-04-28 02:17:00,54.075,54.091,54.073,54.084,11200000.0
2009-04-28 02:18:00,54.077,54.077,54.048,54.048,12200000.0
2009-04-28 02:19:00,54.027,54.042,54.01,54.042,9600000.0
2009-04-28 02:20:00,54.057,54.071,54.057,54.071,14400000.0
2009-04-28 02:21:00,54.065,54.077,54.057,54.074,17600000.0
2009-04-28 02:22:00,54.054,54.054,54.039,54.04,16000000.0
2009-04-28 02:23:00,54.038,54.038,54.022,54.028,11200000.0
2009-04-28 02:24:00,54.038,54.047,54.036,54.046,12800000.0
2009-04-28 02:25:00,54.058,54.08,54.054,54.08,24000000.0
2009-04-28 02:26:00,54.097,54.097,54.082,54.089,11200000.0
2009-04-28 02:27:00,54.109,54.109,54.095,54.104,12800000.0
2009-04-28 02:28:00,54.056,54.056,54.008,54.008,16000000.0
2009-04-28 02:29:00,54.021,54.028,54.018,54.018,11200000.0
2009-04-28 02:30:00,54.02,54.032,54.018,54.029,16400000.0
2009-04-28 02:31:00,54.044,54.064,54.044,54.064,14400000.0
2009-04-28 02:32:00,54.08,54.092,54.078,54.083,16000000.0
2009-04-28 02:33:00,54.078,54.094,54.078,54.094,11200000.0
2009-04-28 02:34:00,54.111,54.138,54.111,54.138,11200000.0
2009-04-28 02:35:00,54.15,54.15,54.139,54.139,12800000.0
2009-04-28 02:36:00,54.152,54.196,54.15,54.196,16000000.0
2009-04-28 02:37:00,54.193,54.213,54.193,54.213,12800000.0
2009-04-28 02:38:00,54.198,54.219,54.191,54.214,11600000.0
2009-04-28 02:39:00,54.238,54.243,54.237,54.239,19200000.0
2009-04-28 02:40:00,54.212,54.212,54.172,54.176,11200000.0
2009-04-28 02:41:00,54.163,54.177,54.163,54.168,12800000.0
2009-04-28 02:42:00,54.163,54.163,54.152,54.154,12800000.0
2009-04-28 02:43:00,54.156,54.157,54.133,54.133,25600000.0
2009-04-28 02:44:00,54.096,54.114,54.094,54.112,17600000.0
2009-04-28 02:45:00,54.129,54.133,54.104,54.104,9600000.0
2009-04-28 02:46:00,54.089,54.108,54.089,54.108,17600000.0
2009-04-28 02:47:00,54.124,54.124,54.114,54.121,8000000.0
2009-04-28 02:48:00,54.124,54.127,54.122,54.127,11200000.0
2009-04-28 02:49:00,54.121,54.14,54.121,54.133,9600000.0
2009-04-28 02:50:00,54.154,54.16,54.15,54.158,16000000.0
2009-04-28 02:51:00,54.159,54.166,54.159,54.166,16000000.0
2009-04-28 02:52:00,54.168,54.176,54.168,54.169,11200000.0
2009-04-28 02:53:00,54.162,54.177,54.104,54.177,12800000.0
2009-04-28 02:54:00,54.17,54.17,54.152,54.154,12800000.0
2009-04-28 02:55:00,54.154,54.172,54.154,54.172,12800000.0
2009-04-28 02:56:00,54.164,54.174,54.158,54.161,22400000.0
2009-04-28 02:57:00,54.159,54.159,54.146,54.155,11200000.0
2009-04-28 02:58:00,54.149,54.149,54.123,54.123,9600000.0
2009-04-28 02:59:00,54.091,54.095,54.071,54.095,16000000.0
2009-04-28 03:00:00,54.112,54.139,54.112,54.138,11200000.0
2009-04-28 03:01:00,54.137,54.137,54.101,54.105,12800000.0
2009-04-28 03:02:00,54.12,54.122,54.112,54.122,12800000.0
2009-04-28 03:03:00,54.121,54.131,54.118,54.131,12800000.0
2009-04-28 03:04:00,54.132,54.147,54.132,54.142,28800000.0
2009-04-28 03:05:00,54.158,54.163,54.158,54.16,8000000.0
2009-04-28 03:06:00,54.155,54.186,54.155,54.178,7400000.0
2009-04-28 03:07:00,54.173,54.183,54.148,54.148,11200000.0
2009-04-28 03:08:00,54.163,54.205,54.163,54.205,17600000.0
2009-04-28 03:09:00,54.206,54.215,54.206,54.208,11200000.0
2009-04-28 03:10:00,54.21,54.21,54.198,54.198,16000000.0
2009-04-28 03:11:00,54.201,54.201,54.184,54.184,9600000.0
2009-04-28 03:12:00,54.161,54.178,54.157,54.17,12800000.0
2009-04-28 03:13:00,54.17,54.171,54.145,54.145,14400000.0
2009-04-28 03:14:00,54.148,54.151,54.117,54.117,11200000.0
2009-04-28 03:15:00,54.116,54.139,54.108,54.126,17600000.0
2009-04-28 03:16:00,54.112,54.114,54.103,54.103,11200000.0
2009-04-28 03:17:00,54.099,54.103,54.076,54.076,12800000.0
2009-04-28 03:18:00,54.102,54.105,54.095,54.098,12800000.0
2009-04-28 03:19:00,54.085,54.085,54.066,54.075,16000000.0
2009-04-28 03:20:00,54.088,54.09,54.075,54.076,12800000.0
2009-04-28 03:21:00,54.051,54.065,54.051,54.065,17600000.0
2009-04-28 03:22:00,54.075,54.079,54.057,54.057,12800000.0
2009-04-28 03:23:00,54.031,54.031,53.999,53.999,17600000.0
2009-04-28 03:24:00,53.994,54.002,53.984,53.995,28800000.0
2009-04-28 03:25:00,53.983,53.983,53.966,53.966,19200000.0
2009-04-28 03:26:00,53.957,53.965,53.957,53.961,12800000.0
2009-04-28 03:27:00,53.974,53.999,53.974,53.984,12800000.0
2009-04-28 03:28:00,53.992,54.005,53.992,53.992,11200000.0
2009-04-28 03:29:00,53.99,54.001,53.986,53.988,11200000.0
2009-04-28 03:30:00,53.989,53.989,53.981,53.981,12800000.0
2009-04-28 03:31:00,53.979,53.986,53.972,53.986,32000000.0
2009-04-28 03:32:00,54.009,54.025,54.009,54.025,8000000.0
2009-04-28 03:33:00,54.027,54.031,54.026,54.026,12800000.0
2009-04-28 03:34:00,54.024,54.03,54.008,54.029,16000000.0
2009-04-28 03:35:00,54.036,54.044,54.032,54.042,8000000.0
2009-04-28 03:36:00,53.983,53.998,53.983,53.997,8000000.0
2009-04-28 03:37:00,54.031,54.035,54.011,54.012,17600000.0
2009-04-28 03:38:00,54.022,54.03,54.02,54.022,12800000.0
2009-04-28 03:39:00,54.008,54.018,54.008,54.018,17600000.0
2009-04-28 03:40:00,54.016,54.02,54.016,54.017,12800000.0
2009-04-28 03:41:00,54.009,54.015,54.006,54.015,12800000.0
2009-04-28 03:42:00,54.028,54.061,54.028,54.041,17600000.0
2009-04-28 03:43:00,54.037,54.052,54.037,54.043,14400000.0
2009-04-28 03:44:00,54.036,54.05,54.036,54.047,28800000.0
2009-04-28 03:45:00,54.032,54.033,54.021,54.029,14400000.0
2009-04-28 03:46:00,54.033,54.034,54.025,54.025,12800000.0
2009-04-28 03:47:00,53.987,54.007,53.983,54.007,12800000.0
2009-04-28 03:48:00,53.995,53.998,53.983,53.99,16000000.0
2009-04-28 03:49:00,53.993,54.001,53.987,54.001,12800000.0
2009-04-28 03:50:00,54.016,54.053,53.956,53.956,16400000.0
2009-04-28 03:51:00,54.034,54.034,53.995,53.995,12800000.0
2009-04-28 03:52:00,53.998,53.998,53.993,53.993,12800000.0
2009-04-28 03:53:00,54.006,54.014,54.006,54.01,11200000.0
2009-04-28 03:54:00,54.026,54.031,54.02,54.027,11200000.0
2009-04-28 03:55:00,54.028,54.028,54.003,54.003,9600000.0
2009-04-28 03:56:00,54.034,54.038,54.024,54.03,12800000.0
2009-04-28 03:57:00,54.034,54.062,54.018,54.062,11200000.0
2009-04-28 03:58:00,54.073,54.073,54.045,54.045,12800000.0
2009-04-28 03:59:00,54.051,54.062,54.051,54.053,17600000.0
2009-04-28 04:00:00,54.065,54.069,54.061,54.062,8400000.0
2009-04-28 04:01:00,54.064,54.064,54.041,54.053,11200000.0
2009-04-28 04:02:00,54.046,54.046,54.022,54.022,12800000.0
2009-04-28 04:03:00,53.914,54.032,53.914,54.032,11200000.0
2009-04-28 04:04:00,54.044,54.06,54.035,54.06,12800000.0
2009-04-28 04:05:00,54.057,54.057,54.015,54.036,14400000.0
2009-04-28 04:06:00,54.041,54.041,54.011,54.011,9600000.0
2009-04-28 04:07:00,54.004,54.004,53.961,53.961,16400000.0
2009-04-28 04:08:00,53.931,53.937,53.911,53.937,12800000.0
2009-04-28 04:09:00,53.96,53.973,53.96,53.973,11200000.0
2009-04-28 04:10:00,53.979,53.991,53.978,53.987,16000000.0
2009-04-28 04:11:00,53.98,53.98,53.967,53.976,8000000.0
2009-04-28 04:12:00,53.967,53.987,53.967,53.987,12800000.0
2009-04-28 04:13:00,53.986,53.998,53.986,53.995,17600000.0
2009-04-28 04:14:00,53.993,54.032,53.984,54.032,11200000.0
2009-04-28 04:15:00,54.064,54.072,54.063,54.063,9600000.0
2009-04-28 04:16:00,54.04,54.04,54.039,54.039,3200000.0
2009-04-28 04:17:00,54.027,54.049,54.025,54.049,17600000.0
2009-04-28 04:18:00,54.025,54.032,54.023,54.023,12800000.0
2009-04-28 04:19:00,54.021,54.032,54.009,54.032,34600000.0
2009-04-28 04:20:00,54.047,54.053,54.043,54.053,12800000.0
2009-04-28 04:21:00,54.05,54.055,54.037,54.037,11200000.0
2009-04-28 04:22:00,54.043,54.053,54.037,54.053,12800000.0
2009-04-28 04:23:00,54.042,54.042,54.005,54.005,12800000.0
2009-04-28 04:24:00,53.979,53.979,53.955,53.955,16000000.0
2009-04-28 04:25:00,53.967,53.977,53.967,53.977,8000000.0
2009-04-28 04:26:00,53.961,53.961,53.883,53.883,12800000.0
2009-04-28 04:27:00,53.86,53.86,53.812,53.812,17600000.0
2009-04-28 04:28:00,53.803,53.856,53.803,53.856,12800000.0
2009-04-28 04:29:00,53.854,53.854,53.835,53.835,16000000.0
2009-04-28 04:30:00,53.842,53.842,53.819,53.824,12800000.0
2009-04-28 04:31:00,53.826,53.826,53.761,53.761,16000000.0
2009-04-28 04:32:00,53.743,53.755,53.718,53.718,11200000.0
2009-04-28 04:33:00,53.715,53.735,53.715,53.732,12800000.0
2009-04-28 04:34:00,53.731,53.735,53.727,53.731,14400000.0
2009-04-28 04:35:00,53.71,53.71,53.695,53.707,11200000.0
2009-04-28 04:36:00,53.708,53.708,53.66,53.66,10600000.0
2009-04-28 04:37:00,53.595,53.595,53.57,53.573,11200000.0
2009-04-28 04:38:00,53.572,53.589,53.57,53.57,9600000.0
2009-04-28 04:39:00,53.581,53.581,53.548,53.548,14400000.0
2009-04-28 04:40:00,53.545,53.585,53.545,53.585,12800000.0
2009-04-28 04:41:00,53.568,53.568,53.525,53.525,11200000.0
2009-04-28 04:42:00,53.537,53.537,53.518,53.537,12800000.0
2009-04-28 04:43:00,53.524,53.524,53.508,53.508,3200000.0
2009-04-28 04:44:00,53.495,53.496,53.485,53.496,12800000.0
2009-04-28 04:45:00,53.502,53.524,53.502,53.524,11000000.0
2009-04-28 04:46:00,53.523,53.527,53.52,53.527,12800000.0
2009-04-28 04:47:00,53.536,53.546,53.536,53.546,8000000.0
2009-04-28 04:48:00,53.542,53.569,53.542,53.569,11200000.0
2009-04-28 04:49:00,53.557,53.557,53.546,53.546,12800000.0
2009-04-28 04:50:00,53.532,53.56,53.532,53.558,17600000.0
2009-04-28 04:51:00,53.56,53.58,53.56,53.58,16000000.0
2009-04-28 04:52:00,53.576,53.601,53.576,53.585,12800000.0
2009-04-28 04:53:00,53.539,53.539,53.533,53.536,12800000.0
2009-04-28 04:54:00,53.54,53.548,53.54,53.545,33600000.0
2009-04-28 04:55:00,53.555,53.555,53.531,53.547,11200000.0
2009-04-28 04:56:00,53.546,53.546,53.498,53.498,16000000.0
2009-04-28 04:57:00,53.485,53.5,53.48,53.48,17600000.0
2009-04-28 04:58:00,53.483,53.494,53.483,53.494,8000000.0
2009-04-28 04:59:00,53.5,53.5,53.482,53.496,17600000.0
2009-04-28 05:00:00,53.491,53.491,53.486,53.49,8000000.0
2009-04-28 05:01:00,53.483,53.483,53.471,53.472,14400000.0
2009-04-28 05:02:00,53.469,53.469,53.449,53.449,9600000.0
2009-04-28 05:03:00,53.453,53.466,53.453,53.466,9600000.0
2009-04-28 05:04:00,53.486,53.486,53.473,53.485,12800000.0
2009-04-28 05:05:00,53.491,53.491,53.481,53.484,12800000.0
2009-04-28 05:06:00,53.477,53.477,53.462,53.475,17600000.0
2009-04-28 05:07:00,53.471,53.471,53.456,53.457,11200000.0
2009-04-28 05:08:00,53.464,53.464,53.454,53.459,14400000.0
2009-04-28 05:09:00,53.431,53.431,53.415,53.418,8000000.0
2009-04-28 05:10:00,53.408,53.412,53.406,53.408,12800000.0
2009-04-28 05:11:00,53.412,53.412,53.395,53.395,11200000.0
2009-04-28 05:12:00,53.397,53.419,53.397,53.419,11200000.0
2009-04-28 05:13:00,53.426,53.428,53.418,53.428,11200000.0
2009-04-28 05:14:00,53.416,53.445,53.416,53.445,16000000.0
2009-04-28 05:15:00,53.45,53.45,53.438,53.443,8000000.0
2009-04-28 05:16:00,53.438,53.444,53.425,53.425,16000000.0
2009-04-28 05:17:00,53.42,53.42,53.398,53.398,14400000.0
2009-04-28 05:18:00,53.399,53.399,53.381,53.385,11200000.0
2009-04-28 05:19:00,53.38,53.382,53.364,53.364,17600000.0
2009-04-28 05:20:00,53.349,53.355,53.323,53.323,9600000.0
2009-04-28 05:21:00,53.314,53.324,53.314,53.319,8000000.0
2009-04-28 05:22:00,53.319,53.335,53.319,53.331,25600000.0
2009-04-28 05:23:00,53.321,53.326,53.318,53.326,43200000.0
2009-04-28 05:24:00,53.327,53.343,53.327,53.338,12800000.0
2009-04-28 05:25:00,53.34,53.347,53.335,53.344,12800000.0
2009-04-28 05:26:00,53.324,53.337,53.322,53.322,11200000.0
2009-04-28 05:27:00,53.304,53.314,53.301,53.314,12800000.0
2009-04-28 05:28:00,53.299,53.311,53.299,53.311,11200000.0
2009-04-28 05:29:00,53.345,53.347,53.338,53.341,17600000.0
2009-04-28 05:30:00,53.351,53.36,53.349,53.36,16000000.0
2009-04-28 05:31:00,53.354,53.382,53.354,53.382,11200000.0
2009-04-28 05:32:00,53.385,53.386,53.379,53.38,12800000.0
2009-04-28 05:33:00,53.394,53.4,53.394,53.4,11200000.0
2009-04-28 05:34:00,53.408,53.417,53.397,53.417,16000000.0
2009-04-28 05:35:00,53.414,53.414,53.41,53.41,11200000.0
2009-04-28 05:36:00,53.413,53.426,53.413,53.426,12800000.0
2009-04-28 05:37:00,53.435,53.448,53.435,53.438,12800000.0
2009-04-28 05:38:00,53.432,53.432,53.406,53.406,10000000.0
2009-04-28 05:39:00,53.392,53.396,53.378,53.378,12800000.0
2009-04-28 05:40:00,53.375,53.376,53.368,53.371,12800000.0
2009-04-28 05:41:00,53.378,53.381,53.374,53.376,11200000.0
2009-04-28 05:42:00,53.385,53.396,53.385,53.396,19200000.0
2009-04-28 05:43:00,53.406,53.406,53.394,53.397,17600000.0
2009-04-28 05:44:00,53.415,53.446,53.415,53.446,14400000.0
2009-04-28 05:45:00,53.459,53.482,53.459,53.471,12800000.0
2009-04-28 05:46:00,53.477,53.48,53.41,53.41,12800000.0
2009-04-28 05:47:00,53.4,53.415,53.4,53.415,12800000.0
2009-04-28 05:48:00,53.425,53.428,53.42,53.424,11200000.0
2009-04-28 05:49:00,53.412,53.412,53.399,53.399,22400000.0
2009-04-28 05:50:00,53.398,53.398,53.381,53.392,12800000.0
2009-04-28 05:51:00,53.417,53.437,53.417,53.437,9600000.0
2009-04-28 05:52:00,53.472,53.485,53.472,53.483,16000000.0
2009-04-28 05:53:00,53.496,53.509,53.496,53.509,12800000.0
2009-04-28 05:54:00,53.505,53.514,53.505,53.509,11200000.0
2009-04-28 05:55:00,53.513,53.528,53.513,53.528,16000000.0
2009-04-28 05:56:00,53.527,53.55,53.527,53.55,17600000.0
2009-04-28 05:57:00,53.557,53.56,53.546,53.549,11200000.0
2009-04-28 05:58:00,53.555,53.555,53.524,53.524,11200000.0
2009-04-28 05:59:00,53.537,53.607,53.537,53.607,17600000.0
2009-04-28 06:00:00,53.579,53.579,53.566,53.573,8000000.0
2009-04-28 06:01:00,53.561,53.561,53.521,53.521,8000000.0
2009-04-28 06:02:00,53.513,53.513,53.49,53.49,17600000.0
2009-04-28 06:03:00,53.473,53.477,53.468,53.475,12800000.0
2009-04-28 06:04:00,53.469,53.469,53.452,53.465,12200000.0
2009-04-28 06:05:00,53.459,53.459,53.422,53.422,11600000.0
2009-04-28 06:06:00,53.419,53.424,53.41,53.41,11200000.0
2009-04-28 06:07:00,53.39,53.403,53.388,53.403,11200000.0
2009-04-28 06:08:00,53.386,53.387,53.341,53.343,17600000.0
2009-04-28 06:09:00,53.331,53.34,53.323,53.339,12800000.0
2009-04-28 06:10:00,53.327,53.332,53.315,53.315,11200000.0
2009-04-28 06:11:00,53.301,53.301,53.285,53.288,35200000.0
2009-04-28 06:12:00,53.288,53.291,53.266,53.274,11200000.0
2009-04-28 06:13:00,53.287,53.292,53.278,53.278,14400000.0
2009-04-28 06:14:00,53.288,53.288,53.271,53.271,17600000.0
2009-04-28 06:15:00,53.278,53.279,53.263,53.263,14400000.0
2009-04-28 06:16:00,53.241,53.241,53.193,53.193,8000000.0
2009-04-28 06:17:00,53.179,53.19,53.168,53.168,12800000.0
2009-04-28 06:18:00,53.162,53.213,53.1,53.1,11200000.0
2009-04-28 06:19:00,53.182,53.19,53.17,53.19,9600000.0
2009-04-28 06:20:00,53.202,53.208,53.196,53.196,12800000.0
2009-04-28 06:21:00,53.202,53.21,53.192,53.199,14800000.0
2009-04-28 06:22:00,53.196,53.196,53.162,53.17,16000000.0
2009-04-28 06:23:00,53.165,53.186,53.165,53.186,11200000.0
2009-04-28 06:24:00,53.204,53.22,53.204,53.217,14400000.0
2009-04-28 06:25:00,53.164,53.186,53.164,53.186,8000000.0
2009-04-28 06:26:00,53.178,53.18,53.169,53.171,11200000.0
2009-04-28 06:27:00,53.156,53.156,53.137,53.141,8000000.0
2009-04-28 06:28:00,53.162,53.185,53.162,53.185,16000000.0
2009-04-28 06:29:00,53.182,53.203,53.182,53.194,12800000.0
2009-04-28 06:30:00,53.19,53.197,53.184,53.184,27200000.0
2009-04-28 06:31:00,53.163,53.171,53.148,53.171,11200000.0
2009-04-28 06:32:00,53.169,53.169,53.153,53.163,22400000.0
2009-04-28 06:33:00,53.174,53.178,53.15,53.15,24400000.0
2009-04-28 06:34:00,53.14,53.14,53.124,53.126,17600000.0
2009-04-28 06:35:00,53.114,53.138,53.114,53.132,11200000.0
2009-04-28 06:36:00,53.136,53.142,53.127,53.142,12800000.0
2009-04-28 06:37:00,53.139,53.158,53.139,53.139,12800000.0
2009-04-28 06:38:00,53.134,53.134,53.126,53.126,8000000.0
2009-04-28 06:39:00,53.129,53.148,53.125,53.125,14400000.0
2009-04-28 06:40:00,53.142,53.147,53.138,53.142,17600000.0
2009-04-28 06:41:00,53.149,53.151,53.144,53.146,9600000.0
2009-04-28 06:42:00,53.15,53.152,53.143,53.143,14400000.0
2009-04-28 06:43:00,53.13,53.141,53.126,53.135,19200000.0
2009-04-28 06:44:00,53.135,53.174,53.135,53.174,11200000.0
2009-04-28 06:45:00,53.174,53.19,53.174,53.187,12800000.0
2009-04-28 06:46:00,53.195,53.222,53.195,53.214,16000000.0
2009-04-28 06:47:00,53.222,53.229,53.222,53.226,12800000.0
2009-04-28 06:48:00,53.222,53.246,53.222,53.246,12800000.0
2009-04-28 06:49:00,53.23,53.236,53.212,53.219,16000000.0
2009-04-28 06:50:00,53.189,53.189,53.182,53.185,11600000.0
2009-04-28 06:51:00,53.191,53.196,53.185,53.19,16000000.0
2009-04-28 06:52:00,53.182,53.182,53.161,53.169,14400000.0
2009-04-28 06:53:00,53.175,53.175,53.081,53.168,14400000.0
2009-04-28 06:54:00,53.163,53.163,53.155,53.155,14400000.0
2009-04-28 06:55:00,53.15,53.16,53.146,53.155,9600000.0
2009-04-28 06:56:00,53.138,53.138,53.129,53.137,8000000.0
2009-04-28 06:57:00,53.157,53.17,53.152,53.17,16000000.0
2009-04-28 06:58:00,53.172,53.182,53.164,53.164,11200000.0
2009-04-28 06:59:00,53.173,53.18,53.171,53.177,17600000.0
2009-04-28 07:00:00,53.172,53.172,53.167,53.172,11200000.0
2009-04-28 07:01:00,53.181,53.225,53.181,53.214,16000000.0
2009-04-28 07:02:00,53.23,53.231,53.224,53.23,12800000.0
2009-04-28 07:03:00,53.25,53.256,53.248,53.253,12800000.0
2009-04-28 07:04:00,53.24,53.248,53.233,53.248,8000000.0
2009-04-28 07:05:00,53.251,53.271,53.25,53.257,12800000.0
2009-04-28 07:06:00,53.255,53.26,53.242,53.26,16000000.0
2009-04-28 07:07:00,53.272,53.272,53.257,53.257,12800000.0
2009-04-28 07:08:00,53.265,53.291,53.265,53.291,28800000.0
2009-04-28 07:09:00,53.294,53.294,53.271,53.271,16000000.0
2009-04-28 07:10:00,53.287,53.296,53.287,53.292,19200000.0
2009-04-28 07:11:00,53.294,53.294,53.272,53.282,17600000.0
2009-04-28 07:12:00,53.283,53.292,53.283,53.288,8000000.0
2009-04-28 07:13:00,53.297,53.308,53.292,53.292,14400000.0
2009-04-28 07:14:00,53.299,53.331,53.299,53.331,12800000.0
2009-04-28 07:15:00,53.328,53.33,53.32,53.328,11200000.0
2009-04-28 07:16:00,53.328,53.355,53.313,53.355,14400000.0
2009-04-28 07:17:00,53.354,53.354,53.333,53.342,11200000.0
2009-04-28 07:18:00,53.355,53.362,53.352,53.36,11200000.0
2009-04-28 07:19:00,53.368,53.372,53.36,53.36,11200000.0
2009-04-28 07:20:00,53.368,53.37,53.354,53.37,14400000.0
2009-04-28 07:21:00,53.37,53.37,53.358,53.366,12800000.0
2009-04-28 07:22:00,53.377,53.378,53.369,53.372,12800000.0
2009-04-28 07:23:00,53.381,53.406,53.37,53.406,15400000.0
2009-04-28 07:24:00,53.392,53.392,53.38,53.382,8000000.0
2009-04-28 07:25:00,53.385,53.393,53.384,53.387,11200000.0
2009-04-28 07:26:00,53.378,53.378,53.366,53.374,12800000.0
2009-04-28 07:27:00,53.383,53.386,53.377,53.383,12800000.0
2009-04-28 07:28:00,53.377,53.381,53.374,53.374,12800000.0
2009-04-28 07:29:00,53.352,53.367,53.352,53.361,27200000.0
2009-04-28 07:30:00,53.369,53.369,53.263,53.324,16000000.0
2009-04-28 07:31:00,53.325,53.333,53.319,53.326,11200000.0
2009-04-28 07:32:00,53.318,53.329,53.318,53.32,12800000.0
2009-04-28 07:33:00,53.324,53.327,53.315,53.315,16000000.0
2009-04-28 07:34:00,53.318,53.318,53.295,53.295,11200000.0
2009-04-28 07:35:00,53.284,53.284,53.267,53.267,8000000.0
2009-04-28 07:36:00,53.276,53.315,53.276,53.315,12800000.0
2009-04-28 07:37:00,53.313,53.337,53.313,53.337,9600000.0
2009-04-28 07:38:00,53.335,53.336,53.321,53.329,16000000.0
2009-04-28 07:39:00,53.323,53.324,53.295,53.302,19200000.0
2009-04-28 07:40:00,53.304,53.304,53.298,53.299,11200000.0
2009-04-28 07:41:00,53.297,53.297,53.286,53.286,31400000.0
2009-04-28 07:42:00,53.28,53.287,53.27,53.287,33600000.0
2009-04-28 07:43:00,53.29,53.292,53.285,53.288,28800000.0
2009-04-28 07:44:00,53.287,53.313,53.287,53.313,8000000.0
2009-04-28 07:45:00,53.334,53.334,53.264,53.323,9600000.0
2009-04-28 07:46:00,53.305,53.319,53.295,53.319,26600000.0
2009-04-28 07:47:00,53.306,53.314,53.297,53.309,17600000.0
2009-04-28 07:48:00,53.314,53.329,53.314,53.329,11200000.0
2009-04-28 07:49:00,53.33,53.33,53.308,53.308,16400000.0
2009-04-28 07:50:00,53.322,53.335,53.317,53.335,11200000.0
2009-04-28 07:51:00,53.328,53.335,53.294,53.294,38400000.0
2009-04-28 07:52:00,53.296,53.296,53.285,53.287,9600000.0
2009-04-28 07:53:00,53.274,53.274,53.258,53.258,11200000.0
2009-04-28 07:54:00,53.257,53.257,53.205,53.22,12800000.0
2009-04-28 07:55:00,53.232,53.257,53.232,53.257,31200000.0
2009-04-28 07:56:00,53.276,53.276,53.258,53.258,8000000.0
2009-04-28 07:57:00,53.285,53.285,53.256,53.28,17600000.0
2009-04-28 07:58:00,53.283,53.283,53.24,53.24,11200000.0
2009-04-28 07:59:00,53.241,53.245,53.236,53.24,17600000.0
2009-04-28 08:00:00,53.227,53.231,53.227,53.227,8000000.0
2009-04-28 08:01:00,53.22,53.224,53.22,53.221,11200000.0
2009-04-28 08:02:00,53.231,53.236,53.222,53.222,9600000.0
2009-04-28 08:03:00,53.201,53.201,53.188,53.188,9600000.0
2009-04-28 08:04:00,53.18,53.18,53.16,53.169,11200000.0
2009-04-28 08:05:00,53.173,53.174,53.165,53.17,12800000.0
2009-04-28 08:06:00,53.174,53.18,53.174,53.18,12800000.0
2009-04-28 08:07:00,53.171,53.18,53.161,53.17,16000000.0
2009-04-28 08:08:00,53.195,53.209,53.195,53.206,12800000.0
2009-04-28 08:09:00,53.202,53.202,53.177,53.177,12800000.0
2009-04-28 08:10:00,53.178,53.188,53.178,53.182,30400000.0
2009-04-28 08:11:00,53.157,53.157,53.137,53.148,12800000.0
2009-04-28 08:12:00,53.146,53.159,53.142,53.142,17600000.0
2009-04-28 08:13:00,53.15,53.203,53.15,53.203,14400000.0
2009-04-28 08:14:00,53.224,53.224,53.207,53.223,16000000.0
2009-04-28 08:15:00,53.215,53.223,53.209,53.212,11200000.0
2009-04-28 08:16:00,53.202,53.209,53.201,53.202,19200000.0
2009-04-28 08:17:00,53.208,53.212,53.206,53.21,11200000.0
2009-04-28 08:18:00,53.226,53.232,53.219,53.232,11200000.0
2009-04-28 08:19:00,53.245,53.248,53.234,53.234,11200000.0
2009-04-28 08:20:00,53.233,53.241,53.222,53.222,13200000.0
2009-04-28 08:21:00,53.222,53.222,53.213,53.213,9600000.0
2009-04-28 08:22:00,53.206,53.208,53.199,53.202,11200000.0
2009-04-28 08:23:00,53.221,53.245,53.221,53.245,16000000.0
2009-04-28 08:24:00,53.238,53.253,53.233,53.233,17600000.0
2009-04-28 08:25:00,53.239,53.239,53.214,53.229,12800000.0
2009-04-28 08:26:00,53.234,53.244,53.226,53.244,11200000.0
2009-04-28 08:27:00,53.244,53.249,53.241,53.243,10600000.0
2009-04-28 08:28:00,53.241,53.241,53.232,53.232,12800000.0
2009-04-28 08:29:00,53.235,53.239,53.196,53.196,11200000.0
2009-04-28 08:30:00,53.148,53.152,53.145,53.147,12800000.0
2009-04-28 08:31:00,53.138,53.162,53.136,53.144,12800000.0
2009-04-28 08:32:00,53.136,53.136,53.128,53.129,14400000.0
2009-04-28 08:33:00,53.13,53.133,53.127,53.133,41600000.0
2009-04-28 08:34:00,53.124,53.13,53.115,53.128,11200000.0
2009-04-28 08:35:00,53.117,53.127,53.104,53.106,48000000.0
2009-04-28 08:36:00,53.087,53.087,53.058,53.058,16000000.0
2009-04-28 08:37:00,53.053,53.061,53.048,53.056,14400000.0
2009-04-28 08:38:00,53.056,53.056,53.038,53.04,17600000.0
2009-04-28 08:39:00,53.042,53.049,53.038,53.046,14400000.0
2009-04-28 08:40:00,53.042,53.042,53.03,53.036,11200000.0
2009-04-28 08:41:00,53.028,53.036,53.022,53.036,32000000.0
2009-04-28 08:42:00,53.031,53.036,53.028,53.036,14400000.0
2009-04-28 08:43:00,53.024,53.024,52.999,53.02,8000000.0
2009-04-28 08:44:00,53.003,53.006,52.981,52.981,9600000.0
2009-04-28 08:45:00,52.989,52.99,52.979,52.979,12800000.0
2009-04-28 08:46:00,52.973,52.973,52.944,52.944,9600000.0
2009-04-28 08:47:00,52.936,52.936,52.906,52.906,24000000.0
2009-04-28 08:48:00,52.897,52.919,52.896,52.919,30400000.0
2009-04-28 08:49:00,52.93,52.93,52.915,52.915,8000000.0
2009-04-28 08:50:00,52.919,52.928,52.919,52.927,12800000.0
2009-04-28 08:51:00,52.909,52.916,52.897,52.897,22400000.0
2009-04-28 08:52:00,52.932,52.939,52.928,52.938,34600000.0
2009-04-28 08:53:00,52.955,52.988,52.955,52.982,56000000.0
2009-04-28 08:54:00,52.996,52.999,52.995,52.999,22400000.0
2009-04-28 08:55:00,53.001,53.005,52.983,52.983,17600000.0
2009-04-28 08:56:00,52.97,52.97,52.931,52.943,14400000.0
2009-04-28 08:57:00,52.946,52.967,52.946,52.962,42600000.0
2009-04-28 08:58:00,52.958,52.976,52.958,52.976,19200000.0
2009-04-28 08:59:00,52.971,52.987,52.96,52.987,14400000.0
2009-04-28 09:00:00,52.989,52.992,52.986,52.992,32000000.0
2009-04-28 09:01:00,52.999,53.003,52.996,52.997,32000000.0
2009-04-28 09:02:00,52.99,52.99,52.979,52.979,19200000.0
2009-04-28 09:03:00,52.972,52.992,52.972,52.992,15400000.0
2009-04-28 09:04:00,52.993,53.03,52.993,53.023,22400000.0
2009-04-28 09:05:00,53.034,53.034,53.019,53.022,19200000.0
2009-04-28 09:06:00,53.015,53.018,53.003,53.016,30400000.0
2009-04-28 09:07:00,53.009,53.022,53.009,53.022,19600000.0
2009-04-28 09:08:00,53.026,53.054,53.026,53.054,12800000.0
2009-04-28 09:09:00,53.056,53.056,53.044,53.049,46400000.0
2009-04-28 09:10:00,52.983,53.034,52.983,53.019,24000000.0
2009-04-28 09:11:00,53.035,53.04,53.032,53.032,28200000.0
2009-04-28 09:12:00,53.033,53.06,53.033,53.052,14400000.0
2009-04-28 09:13:00,53.057,53.057,53.044,53.047,12800000.0
2009-04-28 09:14:00,53.053,53.062,53.042,53.06,12800000.0
2009-04-28 09:15:00,53.039,53.05,53.039,53.05,30400000.0
2009-04-28 09:16:00,53.055,53.064,53.054,53.064,49600000.0
2009-04-28 09:17:00,53.074,53.09,53.073,53.09,78400000.0
2009-04-28 09:18:00,53.092,53.109,53.091,53.109,72000000.0
2009-04-28 09:19:00,53.129,53.148,53.129,53.143,65600000.0
2009-04-28 09:20:00,53.167,53.218,53.167,53.218,76800000.0
2009-04-28 09:21:00,53.206,53.234,53.205,53.234,50400000.0
2009-04-28 09:22:00,53.261,53.271,53.254,53.257,36800000.0
2009-04-28 09:23:00,53.243,53.269,53.243,53.259,68800000.0
2009-04-28 09:24:00,53.262,53.267,53.254,53.258,43200000.0
2009-04-28 09:25:00,53.259,53.27,53.259,53.261,19200000.0
2009-04-28 09:26:00,53.248,53.269,53.247,53.269,32000000.0
2009-04-28 09:27:00,53.272,53.279,53.27,53.27,70400000.0
2009-04-28 09:28:00,53.284,53.288,53.255,53.255,8000000.0
2009-04-28 09:29:00,53.249,53.249,53.237,53.244,37600000.0
2009-04-28 09:30:00,53.247,53.249,53.239,53.245,25600000.0
2009-04-28 09:31:00,53.243,53.245,53.237,53.241,12800000.0
2009-04-28 09:32:00,53.252,53.273,53.252,53.273,33600000.0
2009-04-28 09:33:00,53.285,53.297,53.283,53.297,30400000.0
2009-04-28 09:34:00,53.303,53.314,53.298,53.31,33600000.0
2009-04-28 09:35:00,53.317,53.345,53.317,53.337,52800000.0
2009-04-28 09:36:00,53.352,53.361,53.349,53.353,46400000.0
2009-04-28 09:37:00,53.314,53.32,53.298,53.298,33000000.0
2009-04-28 09:38:00,53.266,53.266,53.254,53.259,12800000.0
2009-04-28 09:39:00,53.27,53.276,53.267,53.272,43200000.0
2009-04-28 09:40:00,53.277,53.328,53.277,53.328,46400000.0
2009-04-28 09:41:00,53.317,53.325,53.317,53.317,30400000.0
2009-04-28 09:42:00,53.319,53.33,53.314,53.316,43200000.0
2009-04-28 09:43:00,53.293,53.293,53.273,53.289,56000000.0
2009-04-28 09:44:00,53.32,53.322,53.309,53.311,30800000.0
2009-04-28 09:45:00,53.298,53.298,53.286,53.286,19200000.0
2009-04-28 09:46:00,53.277,53.279,53.271,53.271,27200000.0
2009-04-28 09:47:00,53.259,53.274,53.259,53.274,12800000.0
2009-04-28 09:48:00,53.276,53.282,53.264,53.282,9600000.0
2009-04-28 09:49:00,53.28,53.286,53.27,53.281,16000000.0
2009-04-28 09:50:00,53.273,53.274,53.263,53.274,33600000.0
2009-04-28 09:51:00,53.271,53.271,53.253,53.267,84800000.0
2009-04-28 09:52:00,53.25,53.25,53.231,53.231,11200000.0
2009-04-28 09:53:00,53.238,53.25,53.238,53.25,30400000.0
2009-04-28 09:54:00,53.242,53.242,53.23,53.234,12800000.0
2009-04-28 09:55:00,53.24,53.279,53.24,53.279,33600000.0
2009-04-28 09:56:00,53.287,53.294,53.28,53.28,36800000.0
2009-04-28 09:57:00,53.277,53.277,53.265,53.266,24400000.0
2009-04-28 09:58:00,53.259,53.27,53.258,53.265,32000000.0
2009-04-28 09:59:00,53.269,53.275,53.269,53.269,51200000.0
2009-04-28 10:00:00,53.275,53.275,53.262,53.271,61800000.0
2009-04-28 10:01:00,53.267,53.279,53.267,53.276,17600000.0
2009-04-28 10:02:00,53.279,53.296,53.279,53.296,36800000.0
2009-04-28 10:03:00,53.314,53.323,53.306,53.323,44800000.0
2009-04-28 10:04:00,53.325,53.337,53.317,53.337,40000000.0
2009-04-28 10:05:00,53.341,53.344,53.329,53.339,38400000.0
2009-04-28 10:06:00,53.333,53.336,53.326,53.332,33600000.0
2009-04-28 10:07:00,53.345,53.373,53.345,53.373,43200000.0
2009-04-28 10:08:00,53.391,53.395,53.383,53.383,49400000.0
2009-04-28 10:09:00,53.382,53.388,53.372,53.387,12800000.0
2009-04-28 10:10:00,53.386,53.386,53.352,53.352,45800000.0
2009-04-28 10:11:00,53.348,53.351,53.336,53.336,57600000.0
2009-04-28 10:12:00,53.336,53.336,53.322,53.324,57600000.0
2009-04-28 10:13:00,53.315,53.319,53.311,53.312,41600000.0
2009-04-28 10:14:00,53.306,53.313,53.301,53.313,29800000.0
2009-04-28 10:15:00,53.318,53.337,53.318,53.337,30400000.0
2009-04-28 10:16:00,53.341,53.343,53.33,53.335,17600000.0
2009-04-28 10:17:00,53.314,53.314,53.298,53.298,12800000.0
2009-04-28 10:18:00,53.308,53.319,53.303,53.319,12800000.0
2009-04-28 10:19:00,53.329,53.329,53.32,53.322,75200000.0
2009-04-28 10:20:00,53.332,53.34,53.332,53.34,16400000.0
2009-04-28 10:21:00,53.34,53.344,53.336,53.343,35200000.0
2009-04-28 10:22:00,53.356,53.362,53.347,53.355,16000000.0
2009-04-28 10:23:00,53.355,53.375,53.355,53.37,33000000.0
2009-04-28 10:24:00,53.385,53.395,53.385,53.39,43200000.0
2009-04-28 10:25:00,53.406,53.426,53.406,53.418,64000000.0
2009-04-28 10:26:00,53.423,53.446,53.423,53.446,36200000.0
2009-04-28 10:27:00,53.458,53.477,53.458,53.477,52800000.0
2009-04-28 10:28:00,53.484,53.493,53.483,53.484,88000000.0
2009-04-28 10:29:00,53.48,53.484,53.471,53.471,9600000.0
2009-04-28 10:30:00,53.459,53.459,53.445,53.451,27200000.0
2009-04-28 10:31:00,53.447,53.463,53.447,53.458,32000000.0
2009-04-28 10:32:00,53.442,53.445,53.43,53.445,46400000.0
2009-04-28 10:33:00,53.438,53.447,53.425,53.426,35200000.0
2009-04-28 10:34:00,53.418,53.418,53.407,53.409,17600000.0
2009-04-28 10:35:00,53.388,53.399,53.388,53.397,12800000.0
2009-04-28 10:36:00,53.381,53.413,53.374,53.413,11200000.0
2009-04-28 10:37:00,53.419,53.419,53.409,53.411,19200000.0
2009-04-28 10:38:00,53.421,53.421,53.39,53.39,28800000.0
2009-04-28 10:39:00,53.383,53.383,53.377,53.377,16000000.0
2009-04-28 10:40:00,53.392,53.394,53.383,53.392,24000000.0
2009-04-28 10:41:00,53.407,53.411,53.396,53.396,57600000.0
2009-04-28 10:42:00,53.379,53.387,53.375,53.385,38400000.0
2009-04-28 10:43:00,53.401,53.401,53.382,53.382,9600000.0
2009-04-28 10:44:00,53.36,53.363,53.35,53.35,19200000.0
2009-04-28 10:45:00,53.347,53.35,53.346,53.347,22400000.0
2009-04-28 10:46:00,53.346,53.348,53.336,53.337,28800000.0
2009-04-28 10:47:00,53.335,53.338,53.332,53.333,25600000.0
2009-04-28 10:48:00,53.334,53.334,53.321,53.321,38400000.0
2009-04-28 10:49:00,53.33,53.336,53.312,53.336,26000000.0
2009-04-28 10:50:00,53.335,53.335,53.32,53.32,59200000.0
2009-04-28 10:51:00,53.325,53.331,53.322,53.322,68800000.0
2009-04-28 10:52:00,53.333,53.355,53.333,53.355,35200000.0
2009-04-28 10:53:00,53.361,53.369,53.358,53.369,59200000.0
2009-04-28 10:54:00,53.369,53.382,53.366,53.366,54400000.0
2009-04-28 10:55:00,53.352,53.352,53.324,53.324,41600000.0
2009-04-28 10:56:00,53.319,53.326,53.31,53.326,44800000.0
2009-04-28 10:57:00,53.318,53.332,53.315,53.332,34000000.0
2009-04-28 10:58:00,53.329,53.331,53.322,53.327,40000000.0
2009-04-28 10:59:00,53.337,53.348,53.337,53.341,49600000.0
2009-04-28 11:00:00,53.342,53.342,53.323,53.326,51200000.0
2009-04-28 11:01:00,53.322,53.322,53.309,53.322,12800000.0
2009-04-28 11:02:00,53.323,53.338,53.323,53.331,19200000.0
2009-04-28 11:03:00,53.324,53.328,53.317,53.321,36800000.0
2009-04-28 11:04:00,53.3,53.323,53.297,53.32,27200000.0
2009-04-28 11:05:00,53.334,53.344,53.332,53.344,11200000.0
2009-04-28 11:06:00,53.339,53.34,53.33,53.331,30400000.0
2009-04-28 11:07:00,53.332,53.349,53.332,53.34,46400000.0
2009-04-28 11:08:00,53.353,53.356,53.34,53.354,32000000.0
2009-04-28 11:09:00,53.355,53.361,53.35,53.361,76000000.0
2009-04-28 11:10:00,53.363,53.371,53.363,53.371,36800000.0
2009-04-28 11:11:00,53.355,53.361,53.307,53.33,52800000.0
2009-04-28 11:12:00,53.358,53.358,53.336,53.337,70400000.0
2009-04-28 11:13:00,53.34,53.35,53.324,53.324,12800000.0
2009-04-28 11:14:00,53.299,53.315,53.299,53.307,57600000.0
2009-04-28 11:15:00,53.319,53.319,53.306,53.316,11200000.0
2009-04-28 11:16:00,53.318,53.332,53.316,53.332,17600000.0
2009-04-28 11:17:00,53.34,53.346,53.329,53.329,54400000.0
2009-04-28 11:18:00,53.313,53.338,53.313,53.33,73600000.0
2009-04-28 11:19:00,53.329,53.329,53.29,53.29,56400000.0
2009-04-28 11:20:00,53.285,53.285,53.269,53.269,35200000.0
2009-04-28 11:21:00,53.26,53.274,53.26,53.271,39400000.0
2009-04-28 11:22:00,53.273,53.307,53.272,53.291,41600000.0
2009-04-28 11:23:00,53.29,53.301,53.285,53.301,51200000.0
2009-04-28 11:24:00,53.298,53.309,53.298,53.308,52800000.0
2009-04-28 11:25:00,53.293,53.294,53.278,53.288,35200000.0
2009-04-28 11:26:00,53.304,53.307,53.295,53.295,26600000.0
2009-04-28 11:27:00,53.323,53.335,53.307,53.307,12800000.0
2009-04-28 11:28:00,53.307,53.309,53.287,53.287,41600000.0
2009-04-28 11:29:00,53.289,53.297,53.285,53.297,43600000.0
2009-04-28 11:30:00,53.271,53.285,53.271,53.277,11200000.0
2009-04-28 11:31:00,53.3,53.303,53.296,53.3,27200000.0
2009-04-28 11:32:00,53.305,53.316,53.305,53.316,35200000.0
2009-04-28 11:33:00,53.308,53.314,53.308,53.312,17600000.0
2009-04-28 11:34:00,53.325,53.326,53.314,53.315,33600000.0
2009-04-28 11:35:00,53.301,53.314,53.299,53.304,17600000.0
2009-04-28 11:36:00,53.312,53.317,53.306,53.317,43200000.0
2009-04-28 11:37:00,53.323,53.332,53.322,53.327,42000000.0
2009-04-28 11:38:00,53.321,53.321,53.282,53.282,27200000.0
2009-04-28 11:39:00,53.272,53.278,53.272,53.272,11200000.0
2009-04-28 11:40:00,53.273,53.296,53.273,53.296,22400000.0
2009-04-28 11:41:00,53.298,53.298,53.282,53.295,38400000.0
2009-04-28 11:42:00,53.303,53.331,53.303,53.327,38400000.0
2009-04-28 11:43:00,53.337,53.344,53.331,53.334,17600000.0
2009-04-28 11:44:00,53.337,53.359,53.337,53.339,59200000.0
2009-04-28 11:45:00,53.34,53.359,53.34,53.359,49600000.0
2009-04-28 11:46:00,53.341,53.341,53.319,53.333,11200000.0
2009-04-28 11:47:00,53.315,53.315,53.287,53.296,56000000.0
2009-04-28 11:48:00,53.322,53.323,53.317,53.32,14400000.0
2009-04-28 11:49:00,53.322,53.326,53.321,53.324,42400000.0
2009-04-28 11:50:00,53.328,53.334,53.31,53.31,44800000.0
2009-04-28 11:51:00,53.306,53.311,53.297,53.311,44800000.0
2009-04-28 11:52:00,53.306,53.309,53.297,53.308,32000000.0
2009-04-28 11:53:00,53.307,53.323,53.307,53.312,35200000.0
2009-04-28 11:54:00,53.311,53.315,53.304,53.314,48400000.0
2009-04-28 11:55:00,53.327,53.339,53.32,53.339,44800000.0
2009-04-28 11:56:00,53.351,53.367,53.348,53.367,64000000.0
2009-04-28 11:57:00,53.367,53.375,53.356,53.375,22400000.0
2009-04-28 11:58:00,53.426,53.47,53.426,53.46,41600000.0
2009-04-28 11:59:00,53.47,53.473,53.465,53.47,51200000.0
2009-04-28 12:00:00,53.491,53.506,53.491,53.506,36800000.0
2009-04-28 12:01:00,53.503,53.503,53.462,53.466,19200000.0
2009-04-28 12:02:00,53.456,53.464,53.454,53.46,12800000.0
2009-04-28 12:03:00,53.467,53.467,53.425,53.425,50000000.0
2009-04-28 12:04:00,53.452,53.452,53.425,53.425,24000000.0
2009-04-28 12:05:00,53.439,53.456,53.439,53.439,28800000.0
2009-04-28 12:06:00,53.445,53.445,53.43,53.433,24000000.0
2009-04-28 12:07:00,53.428,53.432,53.425,53.43,20800000.0
2009-04-28 12:08:00,53.441,53.449,53.432,53.447,43200000.0
2009-04-28 12:09:00,53.45,53.453,53.443,53.453,25600000.0
2009-04-28 12:10:00,53.452,53.483,53.44,53.483,11600000.0
2009-04-28 12:11:00,53.493,53.493,53.477,53.491,27200000.0
2009-04-28 12:12:00,53.495,53.495,53.484,53.487,30400000.0
2009-04-28 12:13:00,53.473,53.48,53.467,53.48,14400000.0
2009-04-28 12:14:00,53.472,53.478,53.459,53.475,16000000.0
2009-04-28 12:15:00,53.477,53.479,53.469,53.469,27200000.0
2009-04-28 12:16:00,53.467,53.467,53.457,53.46,27200000.0
2009-04-28 12:17:00,53.463,53.469,53.461,53.466,43200000.0
2009-04-28 12:18:00,53.476,53.478,53.467,53.478,25600000.0
2009-04-28 12:19:00,53.482,53.486,53.471,53.482,35200000.0
2009-04-28 12:20:00,53.49,53.492,53.475,53.488,36800000.0
2009-04-28 12:21:00,53.498,53.523,53.498,53.518,58600000.0
2009-04-28 12:22:00,53.518,53.518,53.486,53.486,30400000.0
2009-04-28 12:23:00,53.493,53.498,53.49,53.497,32000000.0
2009-04-28 12:24:00,53.499,53.518,53.499,53.511,33600000.0
2009-04-28 12:25:00,53.509,53.521,53.507,53.514,22400000.0
2009-04-28 12:26:00,53.509,53.516,53.509,53.511,30400000.0
2009-04-28 12:27:00,53.505,53.514,53.486,53.486,30400000.0
2009-04-28 12:28:00,53.502,53.51,53.502,53.502,60800000.0
2009-04-28 12:29:00,53.418,53.549,53.407,53.444,115600000.0
2009-04-28 12:30:00,53.537,53.537,53.444,53.523,46400000.0
2009-04-28 12:31:00,53.528,53.543,53.52,53.543,70400000.0
2009-04-28 12:32:00,53.549,53.549,53.529,53.536,28800000.0
2009-04-28 12:33:00,53.551,53.577,53.551,53.556,39400000.0
2009-04-28 12:34:00,53.56,53.577,53.56,53.569,27200000.0
2009-04-28 12:35:00,53.606,53.713,53.606,53.713,25600000.0
2009-04-28 12:36:00,53.728,53.728,53.712,53.725,48000000.0
2009-04-28 12:37:00,53.72,53.72,53.688,53.688,14400000.0
2009-04-28 12:38:00,53.704,53.711,53.698,53.701,11200000.0
2009-04-28 12:39:00,53.707,53.707,53.697,53.697,24400000.0
2009-04-28 12:40:00,53.692,53.699,53.692,53.696,16000000.0
2009-04-28 12:41:00,53.689,53.694,53.684,53.684,22800000.0
2009-04-28 12:42:00,53.67,53.674,53.667,53.668,22400000.0
2009-04-28 12:43:00,53.669,53.681,53.669,53.679,36800000.0
2009-04-28 12:44:00,53.674,53.674,53.657,53.657,22800000.0
2009-04-28 12:45:00,53.651,53.654,53.642,53.642,35200000.0
2009-04-28 12:46:00,53.635,53.639,53.631,53.639,44800000.0
2009-04-28 12:47:00,53.642,53.657,53.642,53.654,30400000.0
2009-04-28 12:48:00,53.671,53.674,53.656,53.656,32000000.0
2009-04-28 12:49:00,53.646,53.646,53.622,53.624,40000000.0
2009-04-28 12:50:00,53.618,53.625,53.612,53.62,16000000.0
2009-04-28 12:51:00,53.605,53.605,53.588,53.591,22400000.0
2009-04-28 12:52:00,53.581,53.584,53.575,53.577,25600000.0
2009-04-28 12:53:00,53.556,53.565,53.556,53.561,11200000.0
2009-04-28 12:54:00,53.54,53.541,53.527,53.538,11600000.0
2009-04-28 12:55:00,53.518,53.527,53.509,53.527,24000000.0
2009-04-28 12:56:00,53.561,53.566,53.545,53.545,12800000.0
2009-04-28 12:57:00,53.538,53.539,53.524,53.528,27200000.0
2009-04-28 12:58:00,53.53,53.541,53.53,53.535,12800000.0
2009-04-28 12:59:00,53.537,53.537,53.519,53.528,14400000.0
2009-04-28 13:00:00,53.544,53.544,53.53,53.53,8000000.0
2009-04-28 13:01:00,53.557,53.561,53.549,53.554,17600000.0
2009-04-28 13:02:00,53.545,53.563,53.545,53.563,12800000.0
2009-04-28 13:03:00,53.617,53.623,53.61,53.61,12800000.0
2009-04-28 13:04:00,53.634,53.7,53.634,53.7,16000000.0
2009-04-28 13:05:00,53.724,53.724,53.706,53.706,12800000.0
2009-04-28 13:06:00,53.696,53.7,53.693,53.693,17600000.0
2009-04-28 13:07:00,53.701,53.751,53.701,53.751,12800000.0
2009-04-28 13:08:00,53.736,53.736,53.729,53.734,32000000.0
2009-04-28 13:09:00,53.734,53.734,53.727,53.727,28800000.0
2009-04-28 13:10:00,53.719,53.719,53.703,53.709,32000000.0
2009-04-28 13:11:00,53.722,53.745,53.722,53.745,19200000.0
2009-04-28 13:12:00,53.741,53.745,53.736,53.738,16000000.0
2009-04-28 13:13:00,53.725,53.728,53.724,53.728,11200000.0
2009-04-28 13:14:00,53.724,53.724,53.71,53.724,11200000.0
2009-04-28 13:15:00,53.727,53.731,53.721,53.724,11200000.0
2009-04-28 13:16:00,53.715,53.729,53.715,53.729,25600000.0
2009-04-28 13:17:00,53.733,53.736,53.725,53.727,12800000.0
2009-04-28 13:18:00,53.742,53.742,53.731,53.739,56000000.0
2009-04-28 13:19:00,53.745,53.754,53.736,53.744,14400000.0
2009-04-28 13:20:00,53.757,53.757,53.74,53.74,12800000.0
2009-04-28 13:21:00,53.757,53.764,53.757,53.763,56000000.0
2009-04-28 13:22:00,53.761,53.762,53.752,53.757,11200000.0
2009-04-28 13:23:00,53.753,53.758,53.734,53.758,12800000.0
2009-04-28 13:24:00,53.761,53.762,53.753,53.762,14400000.0
2009-04-28 13:25:00,53.763,53.767,53.76,53.76,33600000.0
2009-04-28 13:26:00,53.738,53.748,53.73,53.738,24000000.0
2009-04-28 13:27:00,53.765,53.78,53.765,53.767,40000000.0
2009-04-28 13:28:00,53.769,53.775,53.761,53.761,20200000.0
2009-04-28 13:29:00,53.757,53.757,53.732,53.732,22400000.0
2009-04-28 13:30:00,53.743,53.751,53.727,53.727,36800000.0
2009-04-28 13:31:00,53.698,53.7,53.687,53.69,11200000.0
2009-04-28 13:32:00,53.693,53.707,53.69,53.701,17600000.0
2009-04-28 13:33:00,53.698,53.698,53.663,53.663,12800000.0
2009-04-28 13:34:00,53.647,53.647,53.612,53.622,12800000.0
2009-04-28 13:35:00,53.622,53.633,53.619,53.623,12800000.0
2009-04-28 13:36:00,53.618,53.618,53.6,53.615,48000000.0
2009-04-28 13:37:00,53.605,53.605,53.578,53.593,24000000.0
2009-04-28 13:38:00,53.587,53.602,53.587,53.602,28800000.0
2009-04-28 13:39:00,53.633,53.65,53.633,53.638,25600000.0
2009-04-28 13:40:00,53.617,53.617,53.606,53.609,9600000.0
2009-04-28 13:41:00,53.619,53.624,53.61,53.624,16000000.0
2009-04-28 13:42:00,53.618,53.624,53.611,53.611,12800000.0
2009-04-28 13:43:00,53.6,53.606,53.599,53.606,25600000.0
2009-04-28 13:44:00,53.602,53.602,53.57,53.573,28800000.0
2009-04-28 13:45:00,53.555,53.565,53.541,53.565,12800000.0
2009-04-28 13:46:00,53.567,53.567,53.553,53.555,14400000.0
2009-04-28 13:47:00,53.562,53.58,53.559,53.559,27200000.0
2009-04-28 13:48:00,53.573,53.577,53.569,53.569,9600000.0
2009-04-28 13:49:00,53.56,53.564,53.553,53.557,33600000.0
2009-04-28 13:50:00,53.577,53.591,53.577,53.591,34000000.0
2009-04-28 13:51:00,53.588,53.597,53.588,53.597,8000000.0
2009-04-28 13:52:00,53.603,53.616,53.602,53.614,40000000.0
2009-04-28 13:53:00,53.623,53.623,53.599,53.602,36800000.0
2009-04-28 13:54:00,53.59,53.597,53.59,53.597,24000000.0
2009-04-28 13:55:00,53.601,53.617,53.599,53.617,11200000.0
2009-04-28 13:56:00,53.618,53.62,53.615,53.615,14400000.0
2009-04-28 13:57:00,53.611,53.611,53.599,53.6,14400000.0
2009-04-28 13:58:00,53.598,53.601,53.583,53.583,32000000.0
2009-04-28 13:59:00,53.584,53.589,53.584,53.586,48000000.0
2009-04-28 14:00:00,53.59,53.608,53.582,53.608,32000000.0
2009-04-28 14:01:00,53.615,53.629,53.615,53.628,14400000.0
2009-04-28 14:02:00,53.644,53.648,53.633,53.648,28800000.0
2009-04-28 14:03:00,53.641,53.641,53.631,53.636,14400000.0
2009-04-28 14:04:00,53.627,53.628,53.622,53.623,9600000.0
2009-04-28 14:05:00,53.648,53.655,53.648,53.655,25600000.0
2009-04-28 14:06:00,53.648,53.658,53.648,53.656,17600000.0
2009-04-28 14:07:00,53.64,53.664,53.64,53.662,12800000.0
2009-04-28 14:08:00,53.677,53.705,53.664,53.705,24000000.0
2009-04-28 14:09:00,53.689,53.692,53.675,53.685,11200000.0
2009-04-28 14:10:00,53.686,53.702,53.686,53.699,17600000.0
2009-04-28 14:11:00,53.693,53.708,53.693,53.698,12800000.0
2009-04-28 14:12:00,53.685,53.688,53.648,53.648,12800000.0
2009-04-28 14:13:00,53.623,53.632,53.623,53.632,24000000.0
2009-04-28 14:14:00,53.642,53.65,53.637,53.637,20800000.0
2009-04-28 14:15:00,53.639,53.641,53.628,53.629,33600000.0
2009-04-28 14:16:00,53.626,53.626,53.613,53.618,27200000.0
2009-04-28 14:17:00,53.622,53.632,53.62,53.62,11200000.0
2009-04-28 14:18:00,53.614,53.617,53.61,53.61,16000000.0
2009-04-28 14:19:00,53.62,53.625,53.615,53.615,40000000.0
2009-04-28 14:20:00,53.613,53.613,53.599,53.605,14400000.0
2009-04-28 14:21:00,53.605,53.63,53.604,53.614,33600000.0
2009-04-28 14:22:00,53.623,53.629,53.619,53.619,14400000.0
2009-04-28 14:23:00,53.621,53.621,53.601,53.621,18000000.0
2009-04-28 14:24:00,53.622,53.636,53.622,53.636,36800000.0
2009-04-28 14:25:00,53.644,53.657,53.64,53.657,12800000.0
2009-04-28 14:26:00,53.641,53.641,53.619,53.619,19200000.0
2009-04-28 14:27:00,53.632,53.645,53.624,53.624,11200000.0
2009-04-28 14:28:00,53.587,53.599,53.587,53.589,11200000.0
2009-04-28 14:29:00,53.585,53.594,53.585,53.594,12800000.0
2009-04-28 14:30:00,53.635,53.648,53.55,53.55,11200000.0
2009-04-28 14:31:00,53.641,53.647,53.552,53.642,16000000.0
2009-04-28 14:32:00,53.595,53.595,53.565,53.565,9000000.0
2009-04-28 14:33:00,53.582,53.591,53.572,53.572,17600000.0
2009-04-28 14:34:00,53.552,53.557,53.543,53.555,17600000.0
2009-04-28 14:35:00,53.546,53.546,53.53,53.538,11200000.0
2009-04-28 14:36:00,53.535,53.547,53.533,53.547,8000000.0
2009-04-28 14:37:00,53.568,53.571,53.563,53.566,12800000.0
2009-04-28 14:38:00,53.583,53.588,53.57,53.576,11200000.0
2009-04-28 14:39:00,53.586,53.59,53.569,53.571,17600000.0
2009-04-28 14:40:00,53.592,53.592,53.574,53.581,16000000.0
2009-04-28 14:41:00,53.595,53.605,53.588,53.601,11200000.0
2009-04-28 14:42:00,53.609,53.615,53.605,53.612,9600000.0
2009-04-28 14:43:00,53.62,53.623,53.613,53.616,17600000.0
2009-04-28 14:44:00,53.619,53.644,53.619,53.644,12800000.0
2009-04-28 14:45:00,53.63,53.66,53.63,53.66,12800000.0
2009-04-28 14:46:00,53.662,53.662,53.647,53.657,17600000.0
2009-04-28 14:47:00,53.666,53.678,53.666,53.672,12800000.0
2009-04-28 14:48:00,53.638,53.653,53.636,53.646,11200000.0
2009-04-28 14:49:00,53.627,53.663,53.627,53.634,16000000.0
2009-04-28 14:50:00,53.643,53.654,53.639,53.646,12800000.0
2009-04-28 14:51:00,53.638,53.652,53.638,53.651,17600000.0
2009-04-28 14:52:00,53.667,53.693,53.667,53.672,14400000.0
2009-04-28 14:53:00,53.655,53.665,53.655,53.658,11600000.0
2009-04-28 14:54:00,53.656,53.656,53.647,53.648,12800000.0
2009-04-28 14:55:00,53.639,53.639,53.612,53.621,11200000.0
2009-04-28 14:56:00,53.63,53.63,53.613,53.625,16000000.0
2009-04-28 14:57:00,53.634,53.645,53.634,53.645,12800000.0
2009-04-28 14:58:00,53.641,53.648,53.639,53.645,14400000.0
2009-04-28 14:59:00,53.643,53.643,53.613,53.615,12800000.0
2009-04-28 15:00:00,53.609,53.639,53.609,53.636,16000000.0
2009-04-28 15:01:00,53.659,53.663,53.65,53.662,17600000.0
2009-04-28 15:02:00,53.675,53.675,53.658,53.658,11200000.0
2009-04-28 15:03:00,53.664,53.668,53.658,53.668,9600000.0
2009-04-28 15:04:00,53.653,53.653,53.608,53.629,16000000.0
2009-04-28 15:05:00,53.62,53.629,53.62,53.621,12800000.0
2009-04-28 15:06:00,53.608,53.632,53.608,53.625,11600000.0
2009-04-28 15:07:00,53.626,53.629,53.61,53.629,11200000.0
2009-04-28 15:08:00,53.616,53.628,53.606,53.606,11200000.0
2009-04-28 15:09:00,53.608,53.608,53.593,53.597,14400000.0
2009-04-28 15:10:00,53.599,53.629,53.599,53.621,16000000.0
2009-04-28 15:11:00,53.637,53.637,53.622,53.622,11200000.0
2009-04-28 15:12:00,53.598,53.626,53.598,53.626,9600000.0
2009-04-28 15:13:00,53.618,53.618,53.603,53.612,12800000.0
2009-04-28 15:14:00,53.62,53.62,53.593,53.6,16000000.0
2009-04-28 15:15:00,53.593,53.602,53.567,53.567,17600000.0
2009-04-28 15:16:00,53.58,53.586,53.573,53.584,12800000.0
2009-04-28 15:17:00,53.579,53.589,53.563,53.563,14400000.0
2009-04-28 15:18:00,53.552,53.565,53.544,53.563,12800000.0
2009-04-28 15:19:00,53.556,53.56,53.537,53.559,16000000.0
2009-04-28 15:20:00,53.567,53.568,53.556,53.557,16000000.0
2009-04-28 15:21:00,53.541,53.55,53.459,53.546,17600000.0
2009-04-28 15:22:00,53.559,53.562,53.552,53.553,11200000.0
2009-04-28 15:23:00,53.562,53.591,53.562,53.591,11200000.0
2009-04-28 15:24:00,53.559,53.585,53.559,53.585,11200000.0
2009-04-28 15:25:00,53.594,53.597,53.547,53.547,12800000.0
2009-04-28 15:26:00,53.534,53.558,53.534,53.558,14400000.0
2009-04-28 15:27:00,53.563,53.571,53.559,53.562,12800000.0
2009-04-28 15:28:00,53.571,53.586,53.563,53.579,12800000.0
2009-04-28 15:29:00,53.584,53.593,53.583,53.592,17600000.0
2009-04-28 15:30:00,53.629,53.651,53.629,53.651,17600000.0
2009-04-28 15:31:00,53.668,53.697,53.668,53.693,12200000.0
2009-04-28 15:32:00,53.705,53.713,53.703,53.712,11200000.0
2009-04-28 15:33:00,53.724,53.74,53.724,53.732,11600000.0
2009-04-28 15:34:00,53.77,53.784,53.77,53.784,11200000.0
2009-04-28 15:35:00,53.8,53.805,53.792,53.802,12800000.0
2009-04-28 15:36:00,53.81,53.81,53.774,53.774,14400000.0
2009-04-28 15:37:00,53.766,53.82,53.766,53.82,16000000.0
2009-04-28 15:38:00,53.84,53.857,53.834,53.849,16000000.0
2009-04-28 15:39:00,53.876,53.892,53.861,53.863,14800000.0
2009-04-28 15:40:00,53.856,53.856,53.833,53.852,12800000.0
2009-04-28 15:41:00,53.87,53.876,53.861,53.861,16000000.0
2009-04-28 15:42:00,53.868,53.868,53.8,53.865,17600000.0
2009-04-28 15:43:00,53.877,53.878,53.849,53.849,12800000.0
2009-04-28 15:44:00,53.86,53.86,53.855,53.86,8000000.0
2009-04-28 15:45:00,53.863,53.869,53.85,53.85,12800000.0
2009-04-28 15:46:00,53.864,53.888,53.864,53.879,11200000.0
2009-04-28 15:47:00,53.87,53.87,53.854,53.865,11200000.0
2009-04-28 15:48:00,53.869,53.885,53.869,53.882,12800000.0
2009-04-28 15:49:00,53.884,53.895,53.882,53.895,11200000.0
2009-04-28 15:50:00,53.909,53.933,53.907,53.933,14400000.0
2009-04-28 15:51:00,53.934,53.942,53.927,53.939,11200000.0
2009-04-28 15:52:00,53.947,53.95,53.941,53.948,11200000.0
2009-04-28 15:53:00,53.941,53.982,53.941,53.982,12800000.0
2009-04-28 15:54:00,53.992,54.007,53.977,54.007,17600000.0
2009-04-28 15:55:00,54.019,54.019,54.003,54.007,17600000.0
2009-04-28 15:56:00,54.013,54.025,54.007,54.025,10600000.0
2009-04-28 15:57:00,54.034,54.043,54.031,54.04,14400000.0
2009-04-28 15:58:00,54.015,54.015,54.005,54.008,11200000.0
2009-04-28 15:59:00,54.022,54.034,54.022,54.029,11200000.0
2009-04-28 16:00:00,54.128,54.238,54.128,54.238,11200000.0
2009-04-28 16:01:00,54.291,54.296,54.247,54.247,11200000.0
2009-04-28 16:02:00,54.226,54.238,54.211,54.237,17600000.0
2009-04-28 16:03:00,54.223,54.223,54.214,54.216,12800000.0
2009-04-28 16:04:00,54.21,54.21,54.139,54.191,11200000.0
2009-04-28 16:05:00,54.191,54.191,54.184,54.191,14400000.0
2009-04-28 16:06:00,54.197,54.217,54.193,54.217,16000000.0
2009-04-28 16:07:00,54.217,54.217,54.206,54.214,11200000.0
2009-04-28 16:08:00,54.205,54.218,54.204,54.218,11200000.0
2009-04-28 16:09:00,54.225,54.225,54.213,54.222,18000000.0
2009-04-28 16:10:00,54.203,54.203,54.185,54.185,12200000.0
2009-04-28 16:11:00,54.163,54.163,54.144,54.163,11200000.0
2009-04-28 16:12:00,54.161,54.172,54.14,54.155,17600000.0
2009-04-28 16:13:00,54.134,54.139,54.118,54.125,11200000.0
2009-04-28 16:14:00,54.143,54.151,54.122,54.122,14400000.0
2009-04-28 16:15:00,54.128,54.133,54.127,54.127,11200000.0
2009-04-28 16:16:00,54.131,54.133,54.105,54.105,11200000.0
2009-04-28 16:17:00,54.096,54.13,54.094,54.129,17600000.0
2009-04-28 16:18:00,54.144,54.173,54.144,54.173,12800000.0
2009-04-28 16:19:00,54.189,54.203,54.188,54.201,11200000.0
2009-04-28 16:20:00,54.221,54.229,54.211,54.225,11200000.0
2009-04-28 16:21:00,54.229,54.233,54.224,54.227,11200000.0
2009-04-28 16:22:00,54.241,54.275,54.241,54.275,11200000.0
2009-04-28 16:23:00,54.267,54.268,54.248,54.268,12800000.0
2009-04-28 16:24:00,54.262,54.262,54.227,54.227,11200000.0
2009-04-28 16:25:00,54.23,54.234,54.219,54.228,12800000.0
2009-04-28 16:26:00,54.221,54.23,54.219,54.223,13200000.0
2009-04-28 16:27:00,54.194,54.194,54.151,54.154,17600000.0
2009-04-28 16:28:00,54.124,54.124,54.097,54.098,11200000.0
2009-04-28 16:29:00,54.114,54.114,54.097,54.103,14800000.0
2009-04-28 16:30:00,54.096,54.096,54.085,54.086,14400000.0
2009-04-28 16:31:00,54.064,54.069,54.062,54.062,14400000.0
2009-04-28 16:32:00,54.068,54.068,54.039,54.048,8000000.0
2009-04-28 16:33:00,54.04,54.04,54.014,54.015,9600000.0
2009-04-28 16:34:00,53.999,54.004,53.962,53.962,17600000.0
2009-04-28 16:35:00,53.972,54.011,53.972,54.011,12800000.0
2009-04-28 16:36:00,54.009,54.03,54.009,54.03,11200000.0
2009-04-28 16:37:00,54.049,54.061,54.043,54.043,12800000.0
2009-04-28 16:38:00,54.036,54.056,54.034,54.035,14400000.0
2009-04-28 16:39:00,54.044,54.066,54.044,54.06,12800000.0
2009-04-28 16:40:00,54.076,54.086,54.076,54.086,17600000.0
2009-04-28 16:41:00,54.124,54.124,54.105,54.109,12800000.0
2009-04-28 16:42:00,54.126,54.126,54.101,54.103,11600000.0
2009-04-28 16:43:00,54.095,54.095,54.081,54.081,12800000.0
2009-04-28 16:44:00,54.071,54.071,54.051,54.055,11200000.0
2009-04-28 16:45:00,54.068,54.077,54.054,54.054,11200000.0
2009-04-28 16:46:00,54.063,54.097,54.063,54.085,14400000.0
2009-04-28 16:47:00,54.076,54.076,54.04,54.04,17600000.0
2009-04-28 16:48:00,54.01,54.01,53.986,53.99,11200000.0
2009-04-28 16:49:00,53.969,53.972,53.958,53.969,12800000.0
2009-04-28 16:50:00,53.985,54.017,53.985,53.998,17600000.0
2009-04-28 16:51:00,54.016,54.054,53.979,53.979,11200000.0
2009-04-28 16:52:00,54.024,54.03,54.013,54.026,17600000.0
2009-04-28 16:53:00,54.018,54.018,54.005,54.008,17600000.0
2009-04-28 16:54:00,53.997,53.998,53.99,53.998,11200000.0
2009-04-28 16:55:00,53.976,53.977,53.964,53.97,14400000.0
2009-04-28 16:56:00,53.968,53.977,53.961,53.961,12800000.0
2009-04-28 16:57:00,53.975,53.975,53.954,53.954,16000000.0
2009-04-28 16:58:00,53.946,53.972,53.946,53.967,12800000.0
2009-04-28 16:59:00,53.975,53.998,53.972,53.998,12800000.0
2009-04-28 17:00:00,53.993,54.003,53.993,54.001,11200000.0
2009-04-28 17:01:00,53.986,53.986,53.887,53.967,12800000.0
2009-04-28 17:02:00,53.967,53.972,53.957,53.957,16000000.0
2009-04-28 17:03:00,53.951,53.964,53.951,53.963,11200000.0
2009-04-28 17:04:00,53.977,53.992,53.977,53.99,11200000.0
2009-04-28 17:05:00,54.0,54.0,53.975,53.981,17600000.0
2009-04-28 17:06:00,53.958,53.975,53.957,53.968,11200000.0
2009-04-28 17:07:00,53.974,53.977,53.967,53.968,11200000.0
2009-04-28 17:08:00,53.97,53.988,53.97,53.984,17600000.0
2009-04-28 17:09:00,53.963,53.974,53.963,53.969,16000000.0
2009-04-28 17:10:00,53.961,53.962,53.948,53.948,11200000.0
2009-04-28 17:11:00,53.957,53.989,53.957,53.989,12800000.0
2009-04-28 17:12:00,54.008,54.009,53.98,53.996,12800000.0
2009-04-28 17:13:00,53.989,53.995,53.987,53.988,12800000.0
2009-04-28 17:14:00,53.98,53.98,53.957,53.962,12800000.0
2009-04-28 17:15:00,53.968,53.989,53.968,53.983,12800000.0
2009-04-28 17:16:00,53.959,53.96,53.953,53.957,11200000.0
2009-04-28 17:17:00,53.963,53.963,53.936,53.936,11200000.0
2009-04-28 17:18:00,53.896,53.921,53.896,53.915,12800000.0
2009-04-28 17:19:00,53.908,53.908,53.891,53.899,16000000.0
2009-04-28 17:20:00,53.892,53.897,53.89,53.89,10600000.0
2009-04-28 17:21:00,53.894,53.894,53.879,53.889,12800000.0
2009-04-28 17:22:00,53.884,53.891,53.801,53.887,11200000.0
2009-04-28 17:23:00,53.877,53.91,53.873,53.91,11200000.0
2009-04-28 17:24:00,53.923,53.925,53.901,53.901,11200000.0
2009-04-28 17:25:00,53.894,53.9,53.889,53.9,11200000.0
2009-04-28 17:26:00,53.915,53.952,53.915,53.95,11200000.0
2009-04-28 17:27:00,53.956,53.956,53.947,53.947,17600000.0
2009-04-28 17:28:00,53.959,53.965,53.952,53.963,12800000.0
2009-04-28 17:29:00,53.946,53.959,53.938,53.938,12800000.0
2009-04-28 17:30:00,53.946,53.949,53.938,53.938,11200000.0
2009-04-28 17:31:00,53.935,53.946,53.935,53.946,12800000.0
2009-04-28 17:32:00,53.944,53.944,53.935,53.935,11200000.0
2009-04-28 17:33:00,53.935,53.941,53.931,53.938,12200000.0
2009-04-28 17:34:00,53.95,53.966,53.944,53.966,11200000.0
2009-04-28 17:35:00,53.963,53.97,53.958,53.958,12800000.0
2009-04-28 17:36:00,53.956,53.962,53.956,53.958,11200000.0
2009-04-28 17:37:00,53.958,53.967,53.952,53.967,11200000.0
2009-04-28 17:38:00,53.957,53.963,53.955,53.963,8000000.0
2009-04-28 17:39:00,53.963,53.972,53.962,53.965,17600000.0
2009-04-28 17:40:00,53.965,53.965,53.951,53.952,11200000.0
2009-04-28 17:41:00,53.945,53.957,53.937,53.957,11200000.0
2009-04-28 17:42:00,53.961,53.97,53.958,53.962,11200000.0
2009-04-28 17:43:00,53.968,53.971,53.966,53.967,12800000.0
2009-04-28 17:44:00,53.953,53.964,53.95,53.956,12800000.0
2009-04-28 17:45:00,53.965,53.969,53.96,53.96,11200000.0
2009-04-28 17:46:00,53.953,53.961,53.953,53.959,12800000.0
2009-04-28 17:47:00,53.958,53.958,53.941,53.946,12800000.0
2009-04-28 17:48:00,53.933,53.939,53.927,53.933,11200000.0
2009-04-28 17:49:00,53.931,53.932,53.893,53.893,11200000.0
2009-04-28 17:50:00,53.879,53.891,53.876,53.891,12800000.0
2009-04-28 17:51:00,53.885,53.887,53.877,53.884,11200000.0
2009-04-28 17:52:00,53.889,53.895,53.877,53.891,12800000.0
2009-04-28 17:53:00,53.885,53.885,53.868,53.876,17600000.0
2009-04-28 17:54:00,53.874,53.875,53.856,53.866,16000000.0
2009-04-28 17:55:00,53.873,53.878,53.861,53.878,12800000.0
2009-04-28 17:56:00,53.88,53.896,53.88,53.896,11200000.0
2009-04-28 17:57:00,53.907,53.908,53.899,53.903,16000000.0
2009-04-28 17:58:00,53.894,53.903,53.892,53.892,12800000.0
2009-04-28 17:59:00,53.895,53.902,53.891,53.898,11200000.0
2009-04-28 18:00:00,53.911,53.922,53.902,53.922,18000000.0
2009-04-28 18:01:00,53.925,53.936,53.842,53.932,17600000.0
2009-04-28 18:02:00,53.939,53.944,53.939,53.941,8000000.0
2009-04-28 18:03:00,53.94,53.94,53.927,53.935,12800000.0
2009-04-28 18:04:00,53.931,53.939,53.931,53.935,11200000.0
2009-04-28 18:05:00,53.944,53.951,53.941,53.951,17600000.0
2009-04-28 18:06:00,53.944,53.944,53.927,53.927,12800000.0
2009-04-28 18:07:00,53.925,53.933,53.919,53.933,11200000.0
2009-04-28 18:08:00,53.936,53.936,53.925,53.927,16400000.0
2009-04-28 18:09:00,53.931,53.941,53.931,53.941,16000000.0
2009-04-28 18:10:00,53.946,53.946,53.922,53.924,12800000.0
2009-04-28 18:11:00,53.915,53.918,53.907,53.916,11200000.0
2009-04-28 18:12:00,53.912,53.913,53.9,53.903,12800000.0
2009-04-28 18:13:00,53.887,53.91,53.887,53.893,11200000.0
2009-04-28 18:14:00,53.876,53.887,53.876,53.883,12800000.0
2009-04-28 18:15:00,53.889,53.907,53.889,53.894,8000000.0
2009-04-28 18:16:00,53.872,53.899,53.872,53.885,12800000.0
2009-04-28 18:17:00,53.903,53.926,53.895,53.926,11200000.0
2009-04-28 18:18:00,53.933,53.933,53.927,53.933,10600000.0
2009-04-28 18:19:00,53.924,53.936,53.921,53.921,16000000.0
2009-04-28 18:20:00,53.933,53.933,53.926,53.929,12800000.0
2009-04-28 18:21:00,53.926,53.932,53.92,53.925,11200000.0
2009-04-28 18:22:00,53.93,53.943,53.879,53.938,16000000.0
2009-04-28 18:23:00,53.933,53.935,53.919,53.929,16000000.0
2009-04-28 18:24:00,53.925,53.925,53.914,53.915,12800000.0
2009-04-28 18:25:00,53.926,53.931,53.924,53.93,11200000.0
2009-04-28 18:26:00,53.918,53.918,53.905,53.913,12800000.0
2009-04-28 18:27:00,53.902,53.906,53.884,53.893,14400000.0
2009-04-28 18:28:00,53.898,53.91,53.898,53.899,12800000.0
2009-04-28 18:29:00,53.907,53.909,53.905,53.907,12800000.0
2009-04-28 18:30:00,53.905,53.908,53.902,53.902,11200000.0
2009-04-28 18:31:00,53.911,53.943,53.911,53.941,12800000.0
2009-04-28 18:32:00,53.939,53.943,53.915,53.915,11200000.0
2009-04-28 18:33:00,53.916,53.921,53.903,53.903,11200000.0
2009-04-28 18:34:00,53.911,53.911,53.895,53.911,12800000.0
2009-04-28 18:35:00,53.898,53.899,53.88,53.88,12800000.0
2009-04-28 18:36:00,53.873,53.873,53.86,53.86,12200000.0
2009-04-28 18:37:00,53.848,53.848,53.796,53.796,17600000.0
2009-04-28 18:38:00,53.765,53.765,53.71,53.71,11200000.0
2009-04-28 18:39:00,53.729,53.735,53.726,53.734,16000000.0
2009-04-28 18:40:00,53.79,53.821,53.784,53.821,12800000.0
2009-04-28 18:41:00,53.833,53.833,53.814,53.824,14400000.0
2009-04-28 18:42:00,53.825,53.833,53.823,53.833,11200000.0
2009-04-28 18:43:00,53.822,53.822,53.799,53.799,12800000.0
2009-04-28 18:44:00,53.797,53.801,53.794,53.794,11200000.0
2009-04-28 18:45:00,53.788,53.823,53.788,53.823,11200000.0
2009-04-28 18:46:00,53.809,53.811,53.802,53.802,11200000.0
2009-04-28 18:47:00,53.782,53.782,53.739,53.739,12800000.0
2009-04-28 18:48:00,53.763,53.769,53.757,53.769,12800000.0
2009-04-28 18:49:00,53.776,53.839,53.776,53.839,13200000.0
2009-04-28 18:50:00,53.823,53.823,53.792,53.792,17600000.0
2009-04-28 18:51:00,53.794,53.805,53.793,53.804,12800000.0
2009-04-28 18:52:00,53.81,53.81,53.786,53.786,12800000.0
2009-04-28 18:53:00,53.765,53.768,53.748,53.767,12800000.0
2009-04-28 18:54:00,53.764,53.773,53.764,53.768,11200000.0
2009-04-28 18:55:00,53.773,53.773,53.762,53.769,11200000.0
2009-04-28 18:56:00,53.756,53.765,53.746,53.758,16000000.0
2009-04-28 18:57:00,53.782,53.82,53.782,53.818,11200000.0
2009-04-28 18:58:00,53.847,53.864,53.841,53.853,11200000.0
2009-04-28 18:59:00,53.864,53.912,53.864,53.912,17000000.0
2009-04-28 19:00:00,53.921,53.924,53.915,53.924,12800000.0
2009-04-28 19:01:00,53.915,53.915,53.891,53.891,12800000.0
2009-04-28 19:02:00,53.903,53.904,53.891,53.891,11200000.0
2009-04-28 19:03:00,53.91,53.913,53.907,53.913,12800000.0
2009-04-28 19:04:00,53.905,53.924,53.905,53.92,16000000.0
2009-04-28 19:05:00,53.92,53.929,53.92,53.921,14400000.0
2009-04-28 19:06:00,53.893,53.893,53.867,53.867,16400000.0
2009-04-28 19:07:00,53.85,53.851,53.838,53.845,11200000.0
2009-04-28 19:08:00,53.84,53.84,53.818,53.818,17600000.0
2009-04-28 19:09:00,53.829,53.834,53.817,53.827,12800000.0
2009-04-28 19:10:00,53.844,53.866,53.843,53.866,17600000.0
2009-04-28 19:11:00,53.863,53.873,53.863,53.872,12800000.0
2009-04-28 19:12:00,53.878,53.885,53.87,53.882,11200000.0
2009-04-28 19:13:00,53.855,53.855,53.841,53.849,11200000.0
2009-04-28 19:14:00,53.853,53.858,53.839,53.856,16000000.0
2009-04-28 19:15:00,53.875,53.88,53.869,53.874,12800000.0
2009-04-28 19:16:00,53.868,53.881,53.868,53.871,12800000.0
2009-04-28 19:17:00,53.875,53.886,53.873,53.883,12800000.0
2009-04-28 19:18:00,53.881,53.893,53.881,53.892,17600000.0
2009-04-28 19:19:00,53.895,53.895,53.883,53.884,16000000.0
2009-04-28 19:20:00,53.875,53.876,53.848,53.848,16000000.0
2009-04-28 19:21:00,53.856,53.875,53.855,53.875,16000000.0
2009-04-28 19:22:00,53.883,53.896,53.881,53.896,11200000.0
2009-04-28 19:23:00,53.898,53.919,53.898,53.911,18000000.0
2009-04-28 19:24:00,53.888,53.889,53.876,53.877,17600000.0
2009-04-28 19:25:00,53.854,53.864,53.854,53.864,17600000.0
2009-04-28 19:26:00,53.861,53.868,53.861,53.868,11200000.0
2009-04-28 19:27:00,53.876,53.893,53.876,53.887,11200000.0
2009-04-28 19:28:00,53.911,53.929,53.911,53.924,12800000.0
2009-04-28 19:29:00,53.942,53.948,53.941,53.941,11200000.0
2009-04-28 19:30:00,53.941,53.941,53.925,53.932,14400000.0
2009-04-28 19:31:00,53.928,53.933,53.921,53.924,17600000.0
2009-04-28 19:32:00,53.921,53.939,53.921,53.93,12800000.0
2009-04-28 19:33:00,53.929,53.947,53.929,53.94,12800000.0
2009-04-28 19:34:00,53.956,53.964,53.953,53.96,12800000.0
2009-04-28 19:35:00,53.949,53.954,53.943,53.95,17600000.0
2009-04-28 19:36:00,53.952,53.967,53.952,53.967,11200000.0
2009-04-28 19:37:00,53.963,53.973,53.963,53.965,11200000.0
2009-04-28 19:38:00,53.946,53.966,53.946,53.966,9600000.0
2009-04-28 19:39:00,53.976,53.976,53.955,53.955,11200000.0
2009-04-28 19:40:00,53.965,53.975,53.958,53.975,14400000.0
2009-04-28 19:41:00,53.984,54.007,53.984,54.007,12800000.0
2009-04-28 19:42:00,53.989,53.989,53.973,53.979,12800000.0
2009-04-28 19:43:00,53.979,53.982,53.972,53.972,11200000.0
2009-04-28 19:44:00,53.964,53.965,53.946,53.958,16000000.0
2009-04-28 19:45:00,53.96,53.96,53.944,53.946,11200000.0
2009-04-28 19:46:00,53.943,53.946,53.939,53.945,16000000.0
2009-04-28 19:47:00,53.933,53.933,53.917,53.917,16000000.0
2009-04-28 19:48:00,53.919,53.937,53.919,53.935,11200000.0
2009-04-28 19:49:00,53.919,53.934,53.913,53.934,12800000.0
2009-04-28 19:50:00,53.917,53.917,53.887,53.887,12800000.0
2009-04-28 19:51:00,53.892,53.896,53.876,53.876,12800000.0
2009-04-28 19:52:00,53.877,53.877,53.87,53.875,11200000.0
2009-04-28 19:53:00,53.869,53.872,53.86,53.872,17600000.0
2009-04-28 19:54:00,53.877,53.877,53.867,53.873,14400000.0
2009-04-28 19:55:00,53.875,53.879,53.867,53.874,11200000.0
2009-04-28 19:56:00,53.873,53.878,53.869,53.878,11600000.0
2009-04-28 19:57:00,53.882,53.882,53.866,53.875,12800000.0
2009-04-28 19:58:00,53.867,53.871,53.864,53.871,8000000.0
2009-04-28 19:59:00,53.863,53.863,53.818,53.827,14400000.0
2009-04-28 20:00:00,53.837,53.871,53.837,53.868,12800000.0
2009-04-28 20:01:00,53.881,53.885,53.88,53.88,11200000.0
2009-04-28 20:02:00,53.842,53.861,53.834,53.849,15400000.0
2009-04-28 20:03:00,53.885,53.917,53.885,53.917,8000000.0
2009-04-28 20:04:00,53.919,53.919,53.894,53.909,12800000.0
2009-04-28 20:05:00,53.913,53.913,53.904,53.906,12800000.0
2009-04-28 20:06:00,53.91,53.913,53.905,53.908,12800000.0
2009-04-28 20:07:00,53.912,53.912,53.898,53.902,16000000.0
2009-04-28 20:08:00,53.875,53.887,53.865,53.865,12800000.0
2009-04-28 20:09:00,53.861,53.885,53.861,53.885,8000000.0
2009-04-28 20:10:00,53.895,53.904,53.895,53.904,18000000.0
2009-04-28 20:11:00,53.908,53.915,53.908,53.915,8000000.0
2009-04-28 20:12:00,53.912,53.919,53.9,53.902,14400000.0
2009-04-28 20:13:00,53.905,53.912,53.904,53.907,11200000.0
2009-04-28 20:14:00,53.886,53.892,53.874,53.882,14400000.0
2009-04-28 20:15:00,53.905,53.907,53.901,53.907,11200000.0
2009-04-28 20:16:00,53.906,53.915,53.904,53.915,12800000.0
2009-04-28 20:17:00,53.92,53.92,53.902,53.91,12800000.0
2009-04-28 20:18:00,53.906,53.912,53.902,53.903,12800000.0
2009-04-28 20:19:00,53.882,53.886,53.867,53.872,11200000.0
2009-04-28 20:20:00,53.896,53.898,53.89,53.894,11200000.0
2009-04-28 20:21:00,53.899,53.913,53.899,53.907,11200000.0
2009-04-28 20:22:00,53.892,53.898,53.892,53.898,11200000.0
2009-04-28 20:23:00,53.905,53.924,53.905,53.924,16000000.0
2009-04-28 20:24:00,53.934,53.948,53.932,53.943,16000000.0
2009-04-28 20:25:00,53.948,53.951,53.928,53.931,12800000.0
2009-04-28 20:26:00,53.927,53.946,53.927,53.946,17600000.0
2009-04-28 20:27:00,53.965,53.994,53.965,53.99,12800000.0
2009-04-28 20:28:00,53.999,54.011,53.999,54.009,17600000.0
2009-04-28 20:29:00,54.012,54.032,54.012,54.021,12800000.0
2009-04-28 20:30:00,54.023,54.052,54.023,54.052,14400000.0
2009-04-28 20:31:00,54.056,54.056,54.044,54.044,14400000.0
2009-04-28 20:32:00,54.044,54.046,54.034,54.034,8000000.0
2009-04-28 20:33:00,54.016,54.018,54.001,54.01,16000000.0
2009-04-28 20:34:00,54.044,54.061,54.037,54.061,16000000.0
2009-04-28 20:35:00,54.053,54.079,54.053,54.062,16000000.0
2009-04-28 20:36:00,54.056,54.057,54.052,54.052,11200000.0
2009-04-28 20:37:00,54.044,54.053,54.044,54.05,7400000.0
2009-04-28 20:38:00,54.02,54.042,54.02,54.037,12800000.0
2009-04-28 20:39:00,54.06,54.072,54.056,54.062,16000000.0
2009-04-28 20:40:00,54.065,54.081,54.065,54.081,12800000.0
2009-04-28 20:41:00,54.08,54.09,54.08,54.09,9000000.0
2009-04-28 20:42:00,54.093,54.1,54.093,54.1,12800000.0
2009-04-28 20:43:00,54.104,54.105,54.068,54.068,8000000.0
2009-04-28 20:44:00,54.039,54.039,54.015,54.015,11200000.0
2009-04-28 20:45:00,53.991,54.013,53.983,54.003,11200000.0
2009-04-28 20:46:00,54.002,54.014,54.002,54.01,12800000.0
2009-04-28 20:47:00,54.013,54.013,53.996,53.996,11200000.0
2009-04-28 20:48:00,53.996,54.003,53.996,54.003,12800000.0
2009-04-28 20:49:00,54.0,54.0,53.981,53.981,11200000.0
2009-04-28 20:50:00,53.982,53.982,53.929,53.929,12800000.0
2009-04-28 20:51:00,53.936,53.951,53.936,53.949,11200000.0
2009-04-28 20:52:00,53.95,53.958,53.947,53.958,11200000.0
2009-04-28 20:53:00,53.935,53.949,53.928,53.941,12800000.0
2009-04-28 20:54:00,53.955,53.964,53.943,53.964,11200000.0
2009-04-28 20:55:00,53.967,53.967,53.958,53.961,12800000.0
2009-04-28 20:56:00,53.965,53.983,53.965,53.981,12800000.0
2009-04-28 20:57:00,53.981,53.991,53.957,53.957,11200000.0
2009-04-28 20:58:00,53.971,53.995,53.971,53.983,17600000.0
2009-04-28 20:59:00,53.974,53.982,53.886,53.963,14400000.0
2009-04-28 21:00:00,53.962,53.971,53.956,53.971,12800000.0
2009-04-28 21:01:00,53.977,53.977,53.964,53.968,17600000.0
2009-04-28 21:02:00,53.966,53.978,53.965,53.977,11200000.0
2009-04-28 21:03:00,53.981,53.985,53.976,53.985,12800000.0
2009-04-28 21:04:00,53.987,53.992,53.983,53.988,11200000.0
2009-04-28 21:05:00,53.982,53.982,53.967,53.978,14400000.0
2009-04-28 21:06:00,53.971,53.971,53.955,53.962,17600000.0
2009-04-28 21:07:00,53.963,53.974,53.96,53.974,12800000.0
2009-04-28 21:08:00,53.95,53.964,53.94,53.947,12800000.0
2009-04-28 21:09:00,53.972,53.987,53.972,53.987,12800000.0
2009-04-28 21:10:00,53.991,54.001,53.982,54.0,12800000.0
2009-04-28 21:11:00,54.004,54.006,53.986,53.989,12800000.0
2009-04-28 21:12:00,53.986,53.992,53.986,53.988,12800000.0
2009-04-28 21:13:00,53.984,53.992,53.984,53.986,11200000.0
2009-04-28 21:14:00,53.982,53.982,53.967,53.967,17600000.0
2009-04-28 21:15:00,53.976,53.976,53.953,53.961,17600000.0
2009-04-28 21:16:00,53.964,53.97,53.957,53.969,12800000.0
2009-04-28 21:17:00,53.975,53.977,53.968,53.97,12800000.0
2009-04-28 21:18:00,53.964,53.964,53.956,53.956,3200000.0
2009-04-28 21:19:00,53.955,53.961,53.943,53.943,12800000.0
2009-04-28 21:20:00,53.934,53.934,53.897,53.897,9600000.0
2009-04-28 21:21:00,53.901,53.921,53.901,53.921,9600000.0
2009-04-28 21:22:00,53.936,53.965,53.936,53.957,8000000.0
2009-04-28 21:23:00,53.908,53.918,53.906,53.91,12800000.0
2009-04-28 21:24:00,53.901,53.903,53.881,53.903,13200000.0
2009-04-28 21:25:00,53.904,53.917,53.904,53.917,11200000.0
2009-04-28 21:26:00,53.916,53.921,53.899,53.908,17600000.0
2009-04-28 21:27:00,53.905,53.906,53.88,53.88,11200000.0
2009-04-28 21:28:00,53.899,53.911,53.899,53.901,12800000.0
2009-04-28 21:29:00,53.88,53.899,53.88,53.895,12800000.0
2009-04-28 21:30:00,53.9,53.903,53.893,53.896,12800000.0
2009-04-28 21:31:00,53.865,53.865,53.816,53.849,11200000.0
2009-04-28 21:32:00,53.87,53.871,53.857,53.857,11200000.0
2009-04-28 21:33:00,53.863,53.879,53.863,53.879,11200000.0
2009-04-28 21:34:00,53.882,53.885,53.871,53.872,11200000.0
2009-04-28 21:35:00,53.872,53.879,53.869,53.869,11200000.0
2009-04-28 21:36:00,53.864,53.879,53.864,53.879,17600000.0
2009-04-28 21:37:00,53.882,53.889,53.878,53.885,12800000.0
2009-04-28 21:38:00,53.881,53.887,53.881,53.883,12800000.0
2009-04-28 21:39:00,53.875,53.882,53.874,53.882,12800000.0
2009-04-28 21:40:00,53.881,53.881,53.873,53.875,9600000.0
2009-04-28 21:41:00,53.865,53.865,53.845,53.85,14400000.0
2009-04-28 21:42:00,53.855,53.861,53.851,53.861,9600000.0
2009-04-28 21:43:00,53.855,53.86,53.853,53.859,17600000.0
2009-04-28 21:44:00,53.841,53.877,53.841,53.871,17600000.0
2009-04-28 21:45:00,53.878,53.878,53.848,53.848,14400000.0
2009-04-28 21:46:00,53.853,53.86,53.853,53.859,8000000.0
2009-04-28 21:47:00,53.859,53.871,53.856,53.865,12800000.0
2009-04-28 21:48:00,53.875,53.875,53.866,53.873,17000000.0
2009-04-28 21:49:00,53.874,53.888,53.874,53.888,14400000.0
2009-04-28 21:50:00,53.89,53.891,53.885,53.887,11200000.0
2009-04-28 21:51:00,53.897,53.897,53.802,53.883,12800000.0
2009-04-28 21:52:00,53.853,53.871,53.853,53.87,12800000.0
2009-04-28 21:53:00,53.871,53.871,53.855,53.869,17600000.0
2009-04-28 21:54:00,53.872,53.878,53.866,53.875,14400000.0
2009-04-28 21:55:00,53.876,53.876,53.868,53.868,11200000.0
2009-04-28 21:56:00,53.868,53.88,53.868,53.88,12800000.0
2009-04-28 21:57:00,53.876,53.881,53.874,53.876,12200000.0
2009-04-28 21:58:00,53.882,53.897,53.878,53.883,16000000.0
2009-04-28 21:59:00,53.868,53.879,53.865,53.869,14400000.0
2009-04-28 22:00:00,53.858,53.861,53.847,53.861,12800000.0
2009-04-28 22:01:00,53.848,53.848,53.819,53.82,12800000.0
2009-04-28 22:02:00,53.83,53.83,53.803,53.803,12800000.0
2009-04-28 22:03:00,53.793,53.802,53.788,53.799,11200000.0
2009-04-28 22:04:00,53.749,53.814,53.749,53.81,11200000.0
2009-04-28 22:05:00,53.796,53.822,53.796,53.82,17600000.0
2009-04-28 22:06:00,53.826,53.826,53.817,53.82,17600000.0
2009-04-28 22:07:00,53.821,53.832,53.819,53.829,12800000.0
2009-04-28 22:08:00,53.826,53.832,53.821,53.826,11200000.0
2009-04-28 22:09:00,53.813,53.831,53.813,53.829,11200000.0
2009-04-28 22:10:00,53.835,53.843,53.834,53.834,17600000.0
2009-04-28 22:11:00,53.84,53.84,53.821,53.821,13800000.0
2009-04-28 22:12:00,53.822,53.829,53.812,53.824,11200000.0
2009-04-28 22:13:00,53.828,53.831,53.825,53.825,16000000.0
2009-04-28 22:14:00,53.825,53.83,53.824,53.824,16000000.0
2009-04-28 22:15:00,53.827,53.832,53.825,53.829,12800000.0
2009-04-28 22:16:00,53.829,53.839,53.828,53.839,12800000.0
2009-04-28 22:17:00,53.836,53.844,53.828,53.828,11200000.0
2009-04-28 22:18:00,53.832,53.852,53.832,53.852,12800000.0
2009-04-28 22:19:00,53.852,53.855,53.849,53.852,14400000.0
2009-04-28 22:20:00,53.857,53.876,53.857,53.872,11200000.0
2009-04-28 22:21:00,53.871,53.873,53.863,53.869,12800000.0
2009-04-28 22:22:00,53.858,53.858,53.849,53.852,11200000.0
2009-04-28 22:23:00,53.836,53.85,53.835,53.849,12800000.0
2009-04-28 22:24:00,53.844,53.854,53.843,53.843,12800000.0
2009-04-28 22:25:00,53.843,53.843,53.831,53.835,17600000.0
2009-04-28 22:26:00,53.829,53.829,53.824,53.824,11200000.0
2009-04-28 22:27:00,53.813,53.836,53.813,53.828,9600000.0
2009-04-28 22:28:00,53.844,53.846,53.837,53.837,17600000.0
2009-04-28 22:29:00,53.843,53.843,53.829,53.84,9600000.0
2009-04-28 22:30:00,53.843,53.847,53.839,53.839,12800000.0
2009-04-28 22:31:00,53.842,53.862,53.842,53.848,11200000.0
2009-04-28 22:32:00,53.859,53.867,53.858,53.864,12800000.0
2009-04-28 22:33:00,53.867,53.869,53.858,53.868,12800000.0
2009-04-28 22:34:00,53.875,53.875,53.865,53.873,12800000.0
2009-04-28 22:35:00,53.864,53.868,53.858,53.86,11200000.0
2009-04-28 22:36:00,53.855,53.864,53.855,53.863,12800000.0
2009-04-28 22:37:00,53.873,53.875,53.86,53.875,16000000.0
2009-04-28 22:38:00,53.875,53.88,53.859,53.864,17600000.0
2009-04-28 22:39:00,53.865,53.87,53.865,53.868,11600000.0
2009-04-28 22:40:00,53.868,53.873,53.856,53.856,16000000.0
2009-04-28 22:41:00,53.858,53.858,53.847,53.855,12800000.0
2009-04-28 22:42:00,53.854,53.854,53.845,53.847,11200000.0
2009-04-28 22:43:00,53.845,53.852,53.842,53.846,11200000.0
2009-04-28 22:44:00,53.839,53.847,53.828,53.847,16000000.0
2009-04-28 22:45:00,53.843,53.858,53.843,53.853,12800000.0
2009-04-28 22:46:00,53.828,53.837,53.812,53.825,12800000.0
2009-04-28 22:47:00,53.826,53.843,53.826,53.836,12800000.0
2009-04-28 22:48:00,53.818,53.845,53.808,53.816,12800000.0
2009-04-28 22:49:00,53.846,53.852,53.841,53.849,11200000.0
2009-04-28 22:50:00,53.863,53.876,53.863,53.876,11200000.0
2009-04-28 22:51:00,53.879,53.885,53.877,53.882,12800000.0
2009-04-28 22:52:00,53.879,53.883,53.86,53.875,14400000.0
2009-04-28 22:53:00,53.869,53.875,53.869,53.875,11200000.0
2009-04-28 22:54:00,53.87,53.872,53.861,53.861,11200000.0
2009-04-28 22:55:00,53.859,53.881,53.859,53.87,12800000.0
2009-04-28 22:56:00,53.824,53.849,53.824,53.829,12800000.0
2009-04-28 22:57:00,53.851,53.871,53.851,53.871,11200000.0
2009-04-28 22:58:00,53.85,53.858,53.842,53.858,14400000.0
2009-04-28 22:59:00,53.856,53.858,53.842,53.855,11200000.0
2009-04-28 23:00:00,53.834,53.843,53.831,53.843,12800000.0
2009-04-28 23:01:00,53.837,53.844,53.836,53.837,11200000.0
2009-04-28 23:02:00,53.744,53.744,53.696,53.699,12800000.0
2009-04-28 23:03:00,53.833,53.837,53.823,53.827,17600000.0
2009-04-28 23:04:00,53.716,53.74,53.716,53.72,11200000.0
2009-04-28 23:05:00,53.737,53.737,53.7,53.726,11200000.0
2009-04-28 23:06:00,53.724,53.724,53.703,53.704,17600000.0
2009-04-28 23:07:00,53.708,53.708,53.687,53.687,12800000.0
2009-04-28 23:08:00,53.696,53.718,53.696,53.718,11200000.0
2009-04-28 23:09:00,53.719,53.719,53.716,53.718,11200000.0
2009-04-28 23:10:00,53.715,53.715,53.704,53.704,16000000.0
2009-04-28 23:11:00,53.697,53.703,53.692,53.703,17600000.0
2009-04-28 23:12:00,53.7,53.707,53.699,53.703,12800000.0
2009-04-28 23:13:00,53.705,53.715,53.705,53.715,8000000.0
2009-04-28 23:14:00,53.719,53.719,53.713,53.719,8000000.0
2009-04-28 23:15:00,53.719,53.728,53.719,53.728,12800000.0
2009-04-28 23:16:00,53.73,53.732,53.722,53.732,12800000.0
2009-04-28 23:17:00,53.739,53.754,53.736,53.754,17600000.0
2009-04-28 23:18:00,53.75,53.755,53.742,53.745,12800000.0
2009-04-28 23:19:00,53.715,53.719,53.701,53.701,12800000.0
2009-04-28 23:20:00,53.741,53.749,53.734,53.736,12800000.0
2009-04-28 23:21:00,53.741,53.761,53.741,53.756,12800000.0
2009-04-28 23:22:00,53.755,53.772,53.755,53.771,12800000.0
2009-04-28 23:23:00,53.771,53.771,53.759,53.759,11200000.0
2009-04-28 23:24:00,53.708,53.726,53.703,53.704,12800000.0
2009-04-28 23:25:00,53.769,53.77,53.681,53.77,11200000.0
2009-04-28 23:26:00,53.757,53.776,53.757,53.776,16000000.0
2009-04-28 23:27:00,53.781,53.781,53.765,53.776,16000000.0
2009-04-28 23:28:00,53.753,53.774,53.752,53.752,12800000.0
2009-04-28 23:29:00,53.773,53.779,53.739,53.739,11200000.0
2009-04-28 23:30:00,53.743,53.748,53.739,53.746,12800000.0
2009-04-28 23:31:00,53.706,53.72,53.706,53.72,11200000.0
2009-04-28 23:32:00,53.749,53.763,53.747,53.762,17600000.0
2009-04-28 23:33:00,53.759,53.766,53.759,53.766,12800000.0
2009-04-28 23:34:00,53.754,53.763,53.754,53.758,14400000.0
2009-04-28 23:35:00,53.743,53.753,53.739,53.753,12800000.0
2009-04-28 23:36:00,53.747,53.751,53.742,53.748,12800000.0
2009-04-28 23:37:00,53.744,53.744,53.73,53.731,16000000.0
2009-04-28 23:38:00,53.728,53.728,53.696,53.717,11200000.0
2009-04-28 23:39:00,53.721,53.742,53.714,53.721,12800000.0
2009-04-28 23:40:00,53.738,53.754,53.734,53.749,12800000.0
2009-04-28 23:41:00,53.74,53.742,53.733,53.742,14400000.0
2009-04-28 23:42:00,53.709,53.709,53.701,53.704,14400000.0
2009-04-28 23:43:00,53.726,53.726,53.705,53.724,11200000.0
2009-04-28 23:44:00,53.735,53.735,53.728,53.732,12800000.0
2009-04-28 23:45:00,53.735,53.749,53.735,53.748,16000000.0
2009-04-28 23:46:00,53.76,53.785,53.76,53.785,11200000.0
2009-04-28 23:47:00,53.793,53.801,53.793,53.801,12800000.0
2009-04-28 23:48:00,53.822,53.857,53.822,53.854,12800000.0
2009-04-28 23:49:00,53.86,53.86,53.848,53.855,17600000.0
2009-04-28 23:50:00,53.826,53.835,53.822,53.825,11200000.0
2009-04-28 23:51:00,53.827,53.827,53.813,53.816,12800000.0
2009-04-28 23:52:00,53.805,53.816,53.798,53.816,14400000.0
2009-04-28 23:53:00,53.81,53.811,53.802,53.802,14400000.0
2009-04-28 23:54:00,53.793,53.793,53.782,53.785,11200000.0
2009-04-28 23:55:00,53.785,53.785,53.773,53.773,12800000.0
2009-04-28 23:56:00,53.77,53.77,53.749,53.749,12800000.0
2009-04-28 23:57:00,53.737,53.737,53.721,53.728,12800000.0
2009-04-28 23:58:00,53.734,53.739,53.729,53.738,11200000.0
2009-04-28 23:59:00,53.738,53.748,53.726,53.733,14400000.0
2009-04-29 00:00:00,53.741,53.757,53.74,53.749,12800000.0
2009-04-29 00:01:00,53.743,53.743,53.723,53.723,11200000.0
2009-04-29 00:02:00,53.746,53.757,53.746,53.753,12800000.0
2009-04-29 00:03:00,53.76,53.76,53.752,53.756,11200000.0
2009-04-29 00:04:00,53.754,53.759,53.743,53.757,14400000.0
2009-04-29 00:05:00,53.746,53.754,53.726,53.741,12800000.0
2009-04-29 00:06:00,53.744,53.752,53.736,53.747,11200000.0
2009-04-29 00:07:00,53.736,53.745,53.73,53.74,16000000.0
2009-04-29 00:08:00,53.738,53.754,53.737,53.747,12800000.0
2009-04-29 00:09:00,53.746,53.746,53.728,53.736,12800000.0
2009-04-29 00:10:00,53.747,53.752,53.738,53.752,12200000.0
2009-04-29 00:11:00,53.745,53.761,53.745,53.76,11200000.0
2009-04-29 00:12:00,53.762,53.769,53.758,53.763,11200000.0
2009-04-29 00:13:00,53.757,53.76,53.757,53.76,11200000.0
2009-04-29 00:14:00,53.748,53.755,53.745,53.75,11200000.0
2009-04-29 00:15:00,53.757,53.757,53.75,53.75,11200000.0
2009-04-29 00:16:00,53.739,53.756,53.732,53.753,11600000.0
2009-04-29 00:17:00,53.744,53.749,53.74,53.749,13200000.0
2009-04-29 00:18:00,53.767,53.822,53.767,53.822,11200000.0
2009-04-29 00:19:00,53.822,53.837,53.822,53.837,11200000.0
2009-04-29 00:20:00,53.839,53.848,53.78,53.828,14400000.0
2009-04-29 00:21:00,53.825,53.827,53.817,53.825,11200000.0
2009-04-29 00:22:00,53.834,53.858,53.834,53.858,17600000.0
2009-04-29 00:23:00,53.853,53.861,53.853,53.853,12800000.0
2009-04-29 00:24:00,53.853,53.86,53.848,53.86,17600000.0
2009-04-29 00:25:00,53.856,53.86,53.846,53.853,11600000.0
2009-04-29 00:26:00,53.855,53.859,53.834,53.834,11200000.0
2009-04-29 00:27:00,53.834,53.839,53.833,53.839,12800000.0
2009-04-29 00:28:00,53.832,53.834,53.812,53.812,12800000.0
2009-04-29 00:29:00,53.822,53.835,53.822,53.835,14400000.0
2009-04-29 00:30:00,53.832,53.832,53.821,53.821,12800000.0
2009-04-29 00:31:00,53.824,53.834,53.822,53.832,12800000.0
2009-04-29 00:32:00,53.838,53.853,53.833,53.853,14800000.0
2009-04-29 00:33:00,53.882,53.882,53.863,53.871,11200000.0
2009-04-29 00:34:00,53.856,53.868,53.856,53.868,17600000.0
2009-04-29 00:35:00,53.866,53.87,53.865,53.866,10600000.0
2009-04-29 00:36:00,53.855,53.869,53.855,53.867,12800000.0
2009-04-29 00:37:00,53.852,53.864,53.85,53.863,14400000.0
2009-04-29 00:38:00,53.866,53.871,53.861,53.865,14400000.0
2009-04-29 00:39:00,53.864,53.869,53.863,53.868,11200000.0
2009-04-29 00:40:00,53.879,53.886,53.878,53.881,12800000.0
2009-04-29 00:41:00,53.855,53.855,53.841,53.843,11200000.0
2009-04-29 00:42:00,53.843,53.843,53.823,53.829,11200000.0
2009-04-29 00:43:00,53.819,53.827,53.819,53.827,12800000.0
2009-04-29 00:44:00,53.829,53.831,53.826,53.826,9600000.0
2009-04-29 00:45:00,53.823,53.836,53.823,53.836,16000000.0
2009-04-29 00:46:00,53.873,53.873,53.865,53.87,16000000.0
2009-04-29 00:47:00,53.858,53.861,53.845,53.845,11200000.0
2009-04-29 00:48:00,53.845,53.858,53.845,53.849,17600000.0
2009-04-29 00:49:00,53.85,53.873,53.836,53.873,16000000.0
2009-04-29 00:50:00,53.886,53.903,53.884,53.884,11200000.0
2009-04-29 00:51:00,53.889,53.894,53.881,53.893,11200000.0
2009-04-29 00:52:00,53.886,53.908,53.886,53.908,13200000.0
2009-04-29 00:53:00,53.911,53.923,53.911,53.916,16000000.0
2009-04-29 00:54:00,53.928,53.939,53.928,53.936,16000000.0
2009-04-29 00:55:00,53.93,53.93,53.905,53.907,11200000.0
2009-04-29 00:56:00,53.915,53.925,53.915,53.919,14400000.0
2009-04-29 00:57:00,53.92,53.92,53.904,53.904,18000000.0
2009-04-29 00:58:00,53.904,53.919,53.904,53.904,11200000.0
2009-04-29 00:59:00,53.907,53.907,53.895,53.895,12800000.0
2009-04-29 01:00:00,53.894,53.91,53.894,53.91,11200000.0
2009-04-29 01:01:00,53.844,53.915,53.844,53.915,11200000.0
2009-04-29 01:02:00,53.912,53.919,53.911,53.914,10600000.0
2009-04-29 01:03:00,53.91,53.923,53.905,53.905,11200000.0
2009-04-29 01:04:00,53.915,53.92,53.913,53.913,10600000.0
2009-04-29 01:05:00,53.905,53.921,53.905,53.92,12800000.0
2009-04-29 01:06:00,53.914,53.933,53.914,53.933,11200000.0
2009-04-29 01:07:00,53.935,53.935,53.917,53.917,11200000.0
2009-04-29 01:08:00,53.918,53.938,53.912,53.938,11200000.0
2009-04-29 01:09:00,53.925,53.945,53.912,53.925,12800000.0
2009-04-29 01:10:00,53.94,53.94,53.929,53.937,17600000.0
2009-04-29 01:11:00,53.865,53.981,53.865,53.953,11200000.0
2009-04-29 01:12:00,53.927,53.941,53.927,53.941,12800000.0
2009-04-29 01:13:00,53.945,53.946,53.937,53.94,11200000.0
2009-04-29 01:14:00,53.932,53.932,53.912,53.912,11200000.0
2009-04-29 01:15:00,53.914,53.915,53.907,53.915,11200000.0
2009-04-29 01:16:00,53.905,53.912,53.902,53.911,11200000.0
2009-04-29 01:17:00,53.911,53.917,53.901,53.917,11200000.0
2009-04-29 01:18:00,53.936,53.936,53.918,53.922,11200000.0
2009-04-29 01:19:00,53.92,53.925,53.915,53.925,16000000.0
2009-04-29 01:20:00,53.926,53.935,53.926,53.935,16000000.0
2009-04-29 01:21:00,53.931,53.94,53.929,53.938,17600000.0
2009-04-29 01:22:00,53.928,53.933,53.911,53.92,12800000.0
2009-04-29 01:23:00,53.913,53.934,53.909,53.93,13200000.0
2009-04-29 01:24:00,53.938,53.95,53.938,53.947,12800000.0
2009-04-29 01:25:00,53.972,53.977,53.965,53.972,9600000.0
2009-04-29 01:26:00,53.98,53.983,53.972,53.982,11200000.0
2009-04-29 01:27:00,53.98,53.994,53.98,53.994,11200000.0
2009-04-29 01:28:00,54.009,54.022,54.009,54.021,12800000.0
2009-04-29 01:29:00,54.003,54.003,53.986,53.992,12800000.0
2009-04-29 01:30:00,53.987,53.998,53.985,53.989,11200000.0
2009-04-29 01:31:00,54.013,54.019,54.008,54.011,12800000.0
2009-04-29 01:32:00,54.021,54.036,54.021,54.036,11200000.0
2009-04-29 01:33:00,54.048,54.069,54.048,54.061,12800000.0
2009-04-29 01:34:00,54.067,54.083,54.067,54.083,17600000.0
2009-04-29 01:35:00,54.074,54.074,54.062,54.071,11200000.0
2009-04-29 01:36:00,54.075,54.094,54.075,54.094,9600000.0
2009-04-29 01:37:00,54.095,54.095,54.083,54.084,14400000.0
2009-04-29 01:38:00,54.084,54.099,54.084,54.099,8000000.0
2009-04-29 01:39:00,54.096,54.096,54.001,54.09,12800000.0
2009-04-29 01:40:00,54.093,54.105,54.081,54.09,12800000.0
2009-04-29 01:41:00,54.099,54.113,54.099,54.112,12800000.0
2009-04-29 01:42:00,54.152,54.152,54.134,54.134,9600000.0
2009-04-29 01:43:00,54.119,54.128,54.118,54.124,11200000.0
2009-04-29 01:44:00,54.133,54.146,54.131,54.141,11200000.0
2009-04-29 01:45:00,54.143,54.171,54.143,54.171,8000000.0
2009-04-29 01:46:00,54.172,54.18,54.163,54.163,11200000.0
2009-04-29 01:47:00,54.162,54.162,54.131,54.148,17600000.0
2009-04-29 01:48:00,54.17,54.186,54.169,54.173,12800000.0
2009-04-29 01:49:00,54.185,54.195,54.18,54.18,16000000.0
2009-04-29 01:50:00,54.184,54.188,54.173,54.188,16000000.0
2009-04-29 01:51:00,54.186,54.203,54.179,54.203,17600000.0
2009-04-29 01:52:00,54.195,54.202,54.187,54.188,12800000.0
2009-04-29 01:53:00,54.19,54.193,54.181,54.193,14400000.0
2009-04-29 01:54:00,54.195,54.196,54.186,54.192,12800000.0
2009-04-29 01:55:00,54.181,54.192,54.181,54.188,11200000.0
2009-04-29 01:56:00,54.184,54.184,54.153,54.153,16000000.0
2009-04-29 01:57:00,54.141,54.152,54.141,54.141,11200000.0
2009-04-29 01:58:00,54.155,54.159,54.149,54.159,17600000.0
2009-04-29 01:59:00,54.158,54.173,54.076,54.173,4800000.0
2009-04-29 02:00:00,54.174,54.174,54.165,54.166,11200000.0
2009-04-29 02:01:00,54.172,54.175,54.169,54.172,11200000.0
2009-04-29 02:02:00,54.173,54.183,54.172,54.183,19200000.0
2009-04-29 02:03:00,54.166,54.174,54.161,54.174,12800000.0
2009-04-29 02:04:00,54.198,54.239,54.198,54.239,11200000.0
2009-04-29 02:05:00,54.279,54.284,54.272,54.281,12800000.0
2009-04-29 02:06:00,54.283,54.283,54.272,54.272,18000000.0
2009-04-29 02:07:00,54.267,54.267,54.249,54.253,20800000.0
2009-04-29 02:08:00,54.236,54.236,54.219,54.223,18000000.0
2009-04-29 02:09:00,54.253,54.256,54.244,54.256,14400000.0
2009-04-29 02:10:00,54.248,54.258,54.248,54.249,12800000.0
2009-04-29 02:11:00,54.277,54.311,54.277,54.311,12800000.0
2009-04-29 02:12:00,54.315,54.379,54.315,54.379,11200000.0
2009-04-29 02:13:00,54.417,54.418,54.398,54.398,16000000.0
2009-04-29 02:14:00,54.428,54.428,54.384,54.384,12800000.0
2009-04-29 02:15:00,54.364,54.419,54.364,54.419,11200000.0
2009-04-29 02:16:00,54.458,54.495,54.458,54.494,8000000.0
2009-04-29 02:17:00,54.495,54.509,54.495,54.505,11200000.0
2009-04-29 02:18:00,54.516,54.517,54.456,54.456,12800000.0
2009-04-29 02:19:00,54.448,54.498,54.444,54.498,9600000.0
2009-04-29 02:20:00,54.511,54.511,54.487,54.487,14400000.0
2009-04-29 02:21:00,54.481,54.49,54.474,54.485,17600000.0
2009-04-29 02:22:00,54.497,54.525,54.497,54.518,16000000.0
2009-04-29 02:23:00,54.541,54.565,54.541,54.564,11200000.0
2009-04-29 02:24:00,54.534,54.534,54.519,54.533,12800000.0
2009-04-29 02:25:00,54.546,54.546,54.539,54.544,24000000.0
2009-04-29 02:26:00,54.528,54.532,54.518,54.522,11200000.0
2009-04-29 02:27:00,54.52,54.524,54.513,54.524,12800000.0
2009-04-29 02:28:00,54.502,54.502,54.454,54.454,16000000.0
2009-04-29 02:29:00,54.445,54.445,54.426,54.426,11200000.0
2009-04-29 02:30:00,54.438,54.469,54.438,54.465,16000000.0
2009-04-29 02:31:00,54.466,54.475,54.449,54.449,14400000.0
2009-04-29 02:32:00,54.443,54.452,54.443,54.446,16000000.0
2009-04-29 02:33:00,54.444,54.451,54.44,54.44,11200000.0
2009-04-29 02:34:00,54.424,54.424,54.393,54.399,11200000.0
2009-04-29 02:35:00,54.396,54.396,54.377,54.377,12800000.0
2009-04-29 02:36:00,54.381,54.391,54.372,54.391,16000000.0
2009-04-29 02:37:00,54.39,54.391,54.378,54.391,12800000.0
2009-04-29 02:38:00,54.402,54.426,54.402,54.423,11200000.0
2009-04-29 02:39:00,54.441,54.446,54.44,54.443,19200000.0
2009-04-29 02:40:00,54.432,54.438,54.428,54.428,11200000.0
2009-04-29 02:41:00,54.428,54.437,54.42,54.423,12800000.0
2009-04-29 02:42:00,54.434,54.434,54.422,54.432,12800000.0
2009-04-29 02:43:00,54.422,54.431,54.416,54.416,25600000.0
2009-04-29 02:44:00,54.415,54.425,54.415,54.415,17600000.0
2009-04-29 02:45:00,54.425,54.437,54.425,54.433,9600000.0
2009-04-29 02:46:00,54.438,54.442,54.429,54.442,17600000.0
2009-04-29 02:47:00,54.463,54.475,54.463,54.474,8000000.0
2009-04-29 02:48:00,54.461,54.461,54.441,54.446,11200000.0
2009-04-29 02:49:00,54.436,54.442,54.43,54.436,9600000.0
2009-04-29 02:50:00,54.479,54.484,54.478,54.483,16400000.0
2009-04-29 02:51:00,54.482,54.482,54.462,54.482,16000000.0
2009-04-29 02:52:00,54.472,54.488,54.472,54.488,11200000.0
2009-04-29 02:53:00,54.507,54.549,54.464,54.549,12800000.0
2009-04-29 02:54:00,54.534,54.537,54.511,54.511,12800000.0
2009-04-29 02:55:00,54.49,54.508,54.489,54.508,12800000.0
2009-04-29 02:56:00,54.535,54.545,54.521,54.521,22400000.0
2009-04-29 02:57:00,54.525,54.527,54.516,54.516,11200000.0
2009-04-29 02:58:00,54.485,54.485,54.474,54.482,9600000.0
2009-04-29 02:59:00,54.484,54.494,54.483,54.483,16400000.0
2009-04-29 03:00:00,54.472,54.481,54.471,54.472,11200000.0
2009-04-29 03:01:00,54.5,54.52,54.5,54.509,12800000.0
2009-04-29 03:02:00,54.521,54.532,54.519,54.519,12800000.0
2009-04-29 03:03:00,54.509,54.517,54.506,54.514,12800000.0
2009-04-29 03:04:00,54.501,54.521,54.501,54.514,28800000.0
2009-04-29 03:05:00,54.534,54.539,54.534,54.534,8000000.0
2009-04-29 03:06:00,54.537,54.546,54.537,54.542,8000000.0
2009-04-29 03:07:00,54.548,54.565,54.548,54.556,11200000.0
2009-04-29 03:08:00,54.565,54.567,54.55,54.55,17600000.0
2009-04-29 03:09:00,54.544,54.552,54.544,54.552,11200000.0
2009-04-29 03:10:00,54.55,54.559,54.54,54.559,16000000.0
2009-04-29 03:11:00,54.567,54.567,54.549,54.549,9600000.0
2009-04-29 03:12:00,54.544,54.553,54.533,54.551,12800000.0
2009-04-29 03:13:00,54.561,54.576,54.561,54.572,14400000.0
2009-04-29 03:14:00,54.572,54.572,54.554,54.556,11200000.0
2009-04-29 03:15:00,54.567,54.582,54.554,54.582,8000000.0
2009-04-29 03:16:00,54.588,54.592,54.568,54.568,11200000.0
2009-04-29 03:17:00,54.592,54.623,54.592,54.617,12800000.0
2009-04-29 03:18:00,54.632,54.649,54.632,54.649,12800000.0
2009-04-29 03:19:00,54.647,54.647,54.625,54.631,16000000.0
2009-04-29 03:20:00,54.626,54.626,54.6,54.602,12800000.0
2009-04-29 03:21:00,54.591,54.611,54.591,54.598,17600000.0
2009-04-29 03:22:00,54.595,54.608,54.592,54.594,12800000.0
2009-04-29 03:23:00,54.582,54.585,54.573,54.573,18000000.0
2009-04-29 03:24:00,54.565,54.583,54.563,54.58,28800000.0
2009-04-29 03:25:00,54.575,54.577,54.568,54.572,19200000.0
2009-04-29 03:26:00,54.555,54.559,54.538,54.538,12800000.0
2009-04-29 03:27:00,54.52,54.52,54.492,54.492,12800000.0
2009-04-29 03:28:00,54.507,54.509,54.503,54.509,11200000.0
2009-04-29 03:29:00,54.519,54.522,54.508,54.511,11200000.0
2009-04-29 03:30:00,54.509,54.523,54.509,54.523,12800000.0
2009-04-29 03:31:00,54.516,54.516,54.509,54.51,32000000.0
2009-04-29 03:32:00,54.527,54.539,54.527,54.539,8000000.0
2009-04-29 03:33:00,54.547,54.574,54.547,54.569,12800000.0
2009-04-29 03:34:00,54.567,54.567,54.541,54.546,16000000.0
2009-04-29 03:35:00,54.557,54.557,54.541,54.541,8000000.0
2009-04-29 03:36:00,54.525,54.525,54.508,54.508,8000000.0
2009-04-29 03:37:00,54.513,54.527,54.511,54.513,17600000.0
2009-04-29 03:38:00,54.529,54.529,54.519,54.526,12800000.0
2009-04-29 03:39:00,54.512,54.521,54.503,54.503,17600000.0
2009-04-29 03:40:00,54.521,54.53,54.521,54.53,12800000.0
2009-04-29 03:41:00,54.514,54.541,54.514,54.537,12800000.0
2009-04-29 03:42:00,54.545,54.568,54.545,54.559,17600000.0
2009-04-29 03:43:00,54.558,54.558,54.54,54.54,14400000.0
2009-04-29 03:44:00,54.528,54.556,54.528,54.556,28800000.0
2009-04-29 03:45:00,54.569,54.594,54.569,54.594,14400000.0
2009-04-29 03:46:00,54.591,54.591,54.581,54.581,12800000.0
2009-04-29 03:47:00,54.548,54.55,54.544,54.545,12800000.0
2009-04-29 03:48:00,54.56,54.568,54.552,54.558,16000000.0
2009-04-29 03:49:00,54.557,54.563,54.55,54.557,12800000.0
2009-04-29 03:50:00,54.547,54.547,54.437,54.437,16000000.0
2009-04-29 03:51:00,54.517,54.528,54.517,54.518,12800000.0
2009-04-29 03:52:00,54.534,54.536,54.529,54.53,12800000.0
2009-04-29 03:53:00,54.528,54.537,54.504,54.504,11200000.0
2009-04-29 03:54:00,54.506,54.513,54.499,54.512,11200000.0
2009-04-29 03:55:00,54.517,54.529,54.511,54.511,9600000.0
2009-04-29 03:56:00,54.526,54.541,54.517,54.541,12800000.0
2009-04-29 03:57:00,54.535,54.543,54.51,54.543,11200000.0
2009-04-29 03:58:00,54.546,54.552,54.542,54.542,12800000.0
2009-04-29 03:59:00,54.535,54.535,54.519,54.519,17600000.0
2009-04-29 04:00:00,54.519,54.525,54.515,54.52,12800000.0
2009-04-29 04:01:00,54.523,54.535,54.503,54.535,11200000.0
2009-04-29 04:02:00,54.547,54.547,54.527,54.534,12800000.0
2009-04-29 04:03:00,54.43,54.542,54.43,54.523,11200000.0
2009-04-29 04:04:00,54.49,54.509,54.482,54.498,12800000.0
2009-04-29 04:05:00,54.491,54.491,54.461,54.481,14400000.0
2009-04-29 04:06:00,54.479,54.48,54.462,54.462,10000000.0
2009-04-29 04:07:00,54.453,54.454,54.446,54.454,16000000.0
2009-04-29 04:08:00,54.472,54.489,54.472,54.489,12800000.0
2009-04-29 04:09:00,54.492,54.492,54.481,54.489,11200000.0
2009-04-29 04:10:00,54.487,54.503,54.482,54.503,16000000.0
2009-04-29 04:11:00,54.491,54.499,54.479,54.48,14400000.0
2009-04-29 04:12:00,54.505,54.511,54.502,54.51,12800000.0
2009-04-29 04:13:00,54.489,54.489,54.469,54.469,17600000.0
2009-04-29 04:14:00,54.461,54.461,54.444,54.459,11200000.0
2009-04-29 04:15:00,54.441,54.444,54.437,54.437,12800000.0
2009-04-29 04:16:00,54.44,54.444,54.439,54.439,11200000.0
2009-04-29 04:17:00,54.426,54.426,54.406,54.416,17600000.0
2009-04-29 04:18:00,54.399,54.399,54.385,54.385,12800000.0
2009-04-29 04:19:00,54.376,54.385,54.369,54.378,35200000.0
2009-04-29 04:20:00,54.383,54.393,54.381,54.393,12800000.0
2009-04-29 04:21:00,54.409,54.426,54.409,54.419,11200000.0
2009-04-29 04:22:00,54.43,54.438,54.425,54.433,12800000.0
2009-04-29 04:23:00,54.436,54.447,54.433,54.447,12800000.0
2009-04-29 04:24:00,54.449,54.461,54.449,54.461,16000000.0
2009-04-29 04:25:00,54.47,54.482,54.47,54.482,8000000.0
2009-04-29 04:26:00,54.447,54.45,54.441,54.441,12800000.0
2009-04-29 04:27:00,54.438,54.444,54.432,54.433,17600000.0
2009-04-29 04:28:00,54.43,54.44,54.427,54.433,12800000.0
2009-04-29 04:29:00,54.432,54.449,54.432,54.446,16000000.0
2009-04-29 04:30:00,54.428,54.437,54.428,54.437,12800000.0
2009-04-29 04:31:00,54.448,54.462,54.437,54.459,16000000.0
2009-04-29 04:32:00,54.464,54.485,54.463,54.484,11200000.0
2009-04-29 04:33:00,54.492,54.498,54.489,54.493,12800000.0
2009-04-29 04:34:00,54.489,54.493,54.483,54.492,14400000.0
2009-04-29 04:35:00,54.497,54.502,54.493,54.498,11200000.0
2009-04-29 04:36:00,54.496,54.496,54.489,54.493,11600000.0
2009-04-29 04:37:00,54.494,54.512,54.494,54.512,11200000.0
2009-04-29 04:38:00,54.53,54.53,54.498,54.498,9600000.0
2009-04-29 04:39:00,54.513,54.516,54.501,54.505,14400000.0
2009-04-29 04:40:00,54.507,54.519,54.501,54.515,12800000.0
2009-04-29 04:41:00,54.517,54.517,54.507,54.507,11200000.0
2009-04-29 04:42:00,54.523,54.524,54.51,54.522,12800000.0
2009-04-29 04:43:00,54.511,54.526,54.511,54.526,8000000.0
2009-04-29 04:44:00,54.524,54.525,54.512,54.525,12800000.0
2009-04-29 04:45:00,54.52,54.525,54.52,54.525,11200000.0
2009-04-29 04:46:00,54.511,54.512,54.495,54.512,12800000.0
2009-04-29 04:47:00,54.504,54.517,54.494,54.501,11200000.0
2009-04-29 04:48:00,54.527,54.531,54.525,54.531,11200000.0
2009-04-29 04:49:00,54.522,54.528,54.519,54.528,12800000.0
2009-04-29 04:50:00,54.515,54.524,54.513,54.52,17600000.0
2009-04-29 04:51:00,54.51,54.51,54.471,54.471,16000000.0
2009-04-29 04:52:00,54.46,54.465,54.453,54.465,12800000.0
2009-04-29 04:53:00,54.475,54.486,54.474,54.486,12800000.0
2009-04-29 04:54:00,54.489,54.501,54.489,54.497,34000000.0
2009-04-29 04:55:00,54.514,54.518,54.511,54.517,11200000.0
2009-04-29 04:56:00,54.527,54.531,54.519,54.519,16000000.0
2009-04-29 04:57:00,54.513,54.524,54.513,54.518,17600000.0
2009-04-29 04:58:00,54.499,54.507,54.499,54.505,14400000.0
2009-04-29 04:59:00,54.521,54.545,54.521,54.545,17600000.0
2009-04-29 05:00:00,54.541,54.541,54.524,54.533,8000000.0
2009-04-29 05:01:00,54.553,54.553,54.528,54.54,14400000.0
2009-04-29 05:02:00,54.564,54.583,54.564,54.581,9000000.0
2009-04-29 05:03:00,54.602,54.602,54.592,54.594,9600000.0
2009-04-29 05:04:00,54.591,54.6,54.589,54.595,12800000.0
2009-04-29 05:05:00,54.603,54.611,54.602,54.606,12800000.0
2009-04-29 05:06:00,54.608,54.626,54.608,54.62,17600000.0
2009-04-29 05:07:00,54.626,54.639,54.626,54.639,11200000.0
2009-04-29 05:08:00,54.658,54.658,54.647,54.652,14400000.0
2009-04-29 05:09:00,54.652,54.652,54.643,54.649,8000000.0
2009-04-29 05:10:00,54.639,54.653,54.639,54.653,12800000.0
2009-04-29 05:11:00,54.675,54.72,54.675,54.72,11200000.0
2009-04-29 05:12:00,54.722,54.722,54.715,54.717,11200000.0
2009-04-29 05:13:00,54.72,54.741,54.718,54.741,11200000.0
2009-04-29 05:14:00,54.735,54.749,54.729,54.749,16000000.0
2009-04-29 05:15:00,54.777,54.83,54.777,54.83,8400000.0
2009-04-29 05:16:00,54.841,54.85,54.832,54.84,16000000.0
2009-04-29 05:17:00,54.838,54.839,54.813,54.813,14400000.0
2009-04-29 05:18:00,54.801,54.801,54.784,54.796,11200000.0
2009-04-29 05:19:00,54.801,54.811,54.797,54.81,17600000.0
2009-04-29 05:20:00,54.796,54.802,54.792,54.792,9600000.0
2009-04-29 05:21:00,54.79,54.812,54.79,54.808,8000000.0
2009-04-29 05:22:00,54.799,54.836,54.799,54.836,25600000.0
2009-04-29 05:23:00,54.866,54.905,54.866,54.873,43200000.0
2009-04-29 05:24:00,54.868,54.868,54.825,54.825,12800000.0
2009-04-29 05:25:00,54.824,54.83,54.814,54.83,12800000.0
2009-04-29 05:26:00,54.82,54.84,54.82,54.821,11200000.0
2009-04-29 05:27:00,54.815,54.829,54.815,54.829,12800000.0
2009-04-29 05:28:00,54.803,54.809,54.799,54.799,11200000.0
2009-04-29 05:29:00,54.774,54.796,54.766,54.777,17600000.0
2009-04-29 05:30:00,54.773,54.788,54.773,54.785,16000000.0
2009-04-29 05:31:00,54.773,54.779,54.764,54.764,11200000.0
2009-04-29 05:32:00,54.745,54.745,54.724,54.724,12800000.0
2009-04-29 05:33:00,54.716,54.72,54.702,54.702,11200000.0
2009-04-29 05:34:00,54.698,54.706,54.697,54.7,16000000.0
2009-04-29 05:35:00,54.696,54.699,54.694,54.694,11200000.0
2009-04-29 05:36:00,54.696,54.703,54.696,54.702,12800000.0
2009-04-29 05:37:00,54.702,54.703,54.694,54.696,12800000.0
2009-04-29 05:38:00,54.705,54.707,54.697,54.706,9600000.0
2009-04-29 05:39:00,54.707,54.717,54.705,54.707,12800000.0
2009-04-29 05:40:00,54.709,54.716,54.695,54.716,12800000.0
2009-04-29 05:41:00,54.734,54.734,54.722,54.722,11600000.0
2009-04-29 05:42:00,54.722,54.727,54.722,54.724,19200000.0
2009-04-29 05:43:00,54.737,54.742,54.732,54.742,17600000.0
2009-04-29 05:44:00,54.745,54.754,54.742,54.742,14400000.0
2009-04-29 05:45:00,54.739,54.751,54.739,54.741,12800000.0
2009-04-29 05:46:00,54.72,54.744,54.72,54.733,12800000.0
2009-04-29 05:47:00,54.737,54.737,54.73,54.731,12800000.0
2009-04-29 05:48:00,54.729,54.738,54.728,54.732,11200000.0
2009-04-29 05:49:00,54.741,54.749,54.741,54.748,22800000.0
2009-04-29 05:50:00,54.767,54.776,54.761,54.765,12800000.0
2009-04-29 05:51:00,54.767,54.771,54.762,54.762,9600000.0
2009-04-29 05:52:00,54.742,54.746,54.736,54.736,15400000.0
2009-04-29 05:53:00,54.743,54.749,54.733,54.749,12800000.0
2009-04-29 05:54:00,54.741,54.753,54.741,54.742,11200000.0
2009-04-29 05:55:00,54.738,54.745,54.738,54.741,16000000.0
2009-04-29 05:56:00,54.73,54.749,54.73,54.745,17600000.0
2009-04-29 05:57:00,54.744,54.758,54.744,54.758,11200000.0
2009-04-29 05:58:00,54.759,54.759,54.74,54.74,11200000.0
2009-04-29 05:59:00,54.739,54.769,54.739,54.746,17600000.0
2009-04-29 06:00:00,54.747,54.755,54.743,54.748,8000000.0
2009-04-29 06:01:00,54.744,54.749,54.744,54.744,8000000.0
2009-04-29 06:02:00,54.745,54.752,54.744,54.744,17600000.0
2009-04-29 06:03:00,54.724,54.733,54.724,54.733,12800000.0
2009-04-29 06:04:00,54.724,54.724,54.702,54.713,12800000.0
2009-04-29 06:05:00,54.707,54.709,54.697,54.709,11200000.0
2009-04-29 06:06:00,54.702,54.718,54.702,54.718,11200000.0
2009-04-29 06:07:00,54.705,54.718,54.696,54.718,11200000.0
2009-04-29 06:08:00,54.716,54.726,54.716,54.726,18000000.0
2009-04-29 06:09:00,54.72,54.72,54.702,54.702,12800000.0
2009-04-29 06:10:00,54.729,54.744,54.729,54.734,11200000.0
2009-04-29 06:11:00,54.733,54.739,54.726,54.737,35200000.0
2009-04-29 06:12:00,54.743,54.756,54.743,54.756,11200000.0
2009-04-29 06:13:00,54.773,54.784,54.771,54.771,14400000.0
2009-04-29 06:14:00,54.786,54.788,54.777,54.777,17600000.0
2009-04-29 06:15:00,54.772,54.79,54.772,54.79,8000000.0
2009-04-29 06:16:00,54.795,54.799,54.792,54.792,8000000.0
2009-04-29 06:17:00,54.772,54.788,54.772,54.78,12800000.0
2009-04-29 06:18:00,54.771,54.801,54.706,54.706,11200000.0
2009-04-29 06:19:00,54.789,54.793,54.786,54.791,9600000.0
2009-04-29 06:20:00,54.799,54.804,54.795,54.801,12800000.0
2009-04-29 06:21:00,54.82,54.824,54.787,54.787,14400000.0
2009-04-29 06:22:00,54.797,54.809,54.787,54.8,16000000.0
2009-04-29 06:23:00,54.79,54.813,54.79,54.813,11200000.0
2009-04-29 06:24:00,54.817,54.823,54.813,54.813,14400000.0
2009-04-29 06:25:00,54.806,54.814,54.806,54.813,8000000.0
2009-04-29 06:26:00,54.799,54.808,54.793,54.805,11200000.0
2009-04-29 06:27:00,54.812,54.826,54.812,54.826,8000000.0
2009-04-29 06:28:00,54.813,54.816,54.81,54.81,16000000.0
2009-04-29 06:29:00,54.8,54.804,54.791,54.804,12800000.0
2009-04-29 06:30:00,54.806,54.826,54.806,54.823,27200000.0
2009-04-29 06:31:00,54.825,54.844,54.824,54.838,11200000.0
2009-04-29 06:32:00,54.83,54.83,54.818,54.829,22400000.0
2009-04-29 06:33:00,54.834,54.841,54.831,54.841,23400000.0
2009-04-29 06:34:00,54.839,54.847,54.838,54.847,17600000.0
2009-04-29 06:35:00,54.838,54.851,54.838,54.848,11200000.0
2009-04-29 06:36:00,54.828,54.845,54.826,54.845,12800000.0
2009-04-29 06:37:00,54.855,54.862,54.842,54.842,12800000.0
2009-04-29 06:38:00,54.842,54.847,54.84,54.847,8000000.0
2009-04-29 06:39:00,54.85,54.858,54.834,54.834,13800000.0
2009-04-29 06:40:00,54.837,54.842,54.836,54.841,17600000.0
2009-04-29 06:41:00,54.847,54.858,54.847,54.847,9600000.0
2009-04-29 06:42:00,54.824,54.825,54.818,54.818,14400000.0
2009-04-29 06:43:00,54.813,54.828,54.806,54.828,19200000.0
2009-04-29 06:44:00,54.818,54.818,54.792,54.792,11200000.0
2009-04-29 06:45:00,54.781,54.791,54.763,54.763,12800000.0
2009-04-29 06:46:00,54.735,54.759,54.734,54.741,16000000.0
2009-04-29 06:47:00,54.759,54.763,54.753,54.753,12800000.0
2009-04-29 06:48:00,54.751,54.763,54.742,54.753,13200000.0
2009-04-29 06:49:00,54.754,54.76,54.748,54.748,8000000.0
2009-04-29 06:50:00,54.733,54.733,54.717,54.717,11200000.0
2009-04-29 06:51:00,54.713,54.713,54.7,54.71,16000000.0
2009-04-29 06:52:00,54.715,54.721,54.706,54.716,14400000.0
2009-04-29 06:53:00,54.708,54.708,54.614,54.702,14400000.0
2009-04-29 06:54:00,54.699,54.699,54.69,54.696,13800000.0
2009-04-29 06:55:00,54.692,54.707,54.692,54.707,9600000.0
2009-04-29 06:56:00,54.706,54.718,54.706,54.718,8000000.0
2009-04-29 06:57:00,54.706,54.712,54.702,54.712,16000000.0
2009-04-29 06:58:00,54.696,54.71,54.685,54.685,11200000.0
2009-04-29 06:59:00,54.693,54.701,54.69,54.696,17600000.0
2009-04-29 07:00:00,54.704,54.708,54.704,54.708,11200000.0
2009-04-29 07:01:00,54.702,54.74,54.702,54.735,16000000.0
2009-04-29 07:02:00,54.745,54.745,54.731,54.731,12800000.0
2009-04-29 07:03:00,54.734,54.734,54.726,54.733,12800000.0
2009-04-29 07:04:00,54.731,54.733,54.726,54.729,8000000.0
2009-04-29 07:05:00,54.719,54.734,54.699,54.699,12800000.0
2009-04-29 07:06:00,54.724,54.728,54.722,54.723,16000000.0
2009-04-29 07:07:00,54.713,54.713,54.685,54.685,12800000.0
2009-04-29 07:08:00,54.679,54.68,54.675,54.675,28800000.0
2009-04-29 07:09:00,54.674,54.674,54.663,54.663,16000000.0
2009-04-29 07:10:00,54.674,54.679,54.671,54.671,19200000.0
2009-04-29 07:11:00,54.672,54.682,54.667,54.682,17600000.0
2009-04-29 07:12:00,54.695,54.71,54.695,54.702,8000000.0
2009-04-29 07:13:00,54.712,54.722,54.712,54.722,14400000.0
2009-04-29 07:14:00,54.726,54.726,54.718,54.721,12800000.0
2009-04-29 07:15:00,54.73,54.745,54.73,54.742,11200000.0
2009-04-29 07:16:00,54.705,54.724,54.705,54.719,14400000.0
2009-04-29 07:17:00,54.717,54.723,54.713,54.713,11200000.0
2009-04-29 07:18:00,54.716,54.719,54.712,54.717,11200000.0
2009-04-29 07:19:00,54.72,54.72,54.705,54.705,11200000.0
2009-04-29 07:20:00,54.713,54.719,54.713,54.714,14400000.0
2009-04-29 07:21:00,54.719,54.723,54.714,54.717,12800000.0
2009-04-29 07:22:00,54.719,54.741,54.719,54.741,12800000.0
2009-04-29 07:23:00,54.75,54.758,54.743,54.745,16000000.0
2009-04-29 07:24:00,54.754,54.777,54.754,54.777,8000000.0
2009-04-29 07:25:00,54.785,54.817,54.785,54.816,11200000.0
2009-04-29 07:26:00,54.842,54.885,54.842,54.88,12800000.0
2009-04-29 07:27:00,54.89,54.895,54.876,54.89,12800000.0
2009-04-29 07:28:00,54.875,54.885,54.862,54.885,12800000.0
2009-04-29 07:29:00,54.891,54.891,54.86,54.86,27200000.0
2009-04-29 07:30:00,54.851,54.851,54.741,54.842,16000000.0
2009-04-29 07:31:00,54.864,54.886,54.863,54.885,11200000.0
2009-04-29 07:32:00,54.893,54.911,54.893,54.9,12800000.0
2009-04-29 07:33:00,54.897,54.902,54.891,54.897,16000000.0
2009-04-29 07:34:00,54.895,54.9,54.877,54.877,11200000.0
2009-04-29 07:35:00,54.875,54.876,54.867,54.867,17600000.0
2009-04-29 07:36:00,54.857,54.857,54.836,54.836,12800000.0
2009-04-29 07:37:00,54.835,54.835,54.829,54.829,9600000.0
2009-04-29 07:38:00,54.833,54.849,54.829,54.847,16000000.0
2009-04-29 07:39:00,54.848,54.848,54.827,54.836,19200000.0
2009-04-29 07:40:00,54.834,54.837,54.814,54.819,11200000.0
2009-04-29 07:41:00,54.825,54.831,54.819,54.821,32000000.0
2009-04-29 07:42:00,54.813,54.829,54.809,54.829,33600000.0
2009-04-29 07:43:00,54.836,54.837,54.826,54.827,28800000.0
2009-04-29 07:44:00,54.823,54.827,54.807,54.807,8000000.0
2009-04-29 07:45:00,54.809,54.822,54.761,54.82,12800000.0
2009-04-29 07:46:00,54.816,54.825,54.814,54.819,27200000.0
2009-04-29 07:47:00,54.837,54.838,54.834,54.835,8000000.0
2009-04-29 07:48:00,54.825,54.859,54.825,54.857,11200000.0
2009-04-29 07:49:00,54.85,54.857,54.85,54.852,16000000.0
2009-04-29 07:50:00,54.846,54.855,54.845,54.849,11200000.0
2009-04-29 07:51:00,54.84,54.852,54.831,54.832,38400000.0
2009-04-29 07:52:00,54.843,54.843,54.799,54.799,9600000.0
2009-04-29 07:53:00,54.799,54.803,54.797,54.797,11200000.0
2009-04-29 07:54:00,54.805,54.806,54.799,54.805,12800000.0
2009-04-29 07:55:00,54.807,54.807,54.796,54.8,30400000.0
2009-04-29 07:56:00,54.81,54.817,54.81,54.81,8000000.0
2009-04-29 07:57:00,54.803,54.809,54.785,54.785,17600000.0
2009-04-29 07:58:00,54.811,54.816,54.811,54.813,11200000.0
2009-04-29 07:59:00,54.813,54.813,54.803,54.803,17600000.0
2009-04-29 08:00:00,54.801,54.821,54.801,54.821,8000000.0
2009-04-29 08:01:00,54.837,54.837,54.83,54.835,11200000.0
2009-04-29 08:02:00,54.847,54.868,54.847,54.868,13200000.0
2009-04-29 08:03:00,54.875,54.877,54.867,54.867,11200000.0
2009-04-29 08:04:00,54.883,54.883,54.877,54.883,11200000.0
2009-04-29 08:05:00,54.88,54.88,54.873,54.874,13200000.0
2009-04-29 08:06:00,54.871,54.871,54.866,54.866,12800000.0
2009-04-29 08:07:00,54.86,54.867,54.846,54.851,16000000.0
2009-04-29 08:08:00,54.853,54.853,54.836,54.849,12800000.0
2009-04-29 08:09:00,54.849,54.852,54.842,54.848,12800000.0
2009-04-29 08:10:00,54.845,54.854,54.845,54.845,30400000.0
2009-04-29 08:11:00,54.824,54.824,54.806,54.815,12800000.0
2009-04-29 08:12:00,54.816,54.831,54.807,54.831,18000000.0
2009-04-29 08:13:00,54.837,54.837,54.822,54.822,14400000.0
2009-04-29 08:14:00,54.83,54.83,54.806,54.824,16000000.0
2009-04-29 08:15:00,54.817,54.838,54.811,54.833,11200000.0
2009-04-29 08:16:00,54.812,54.831,54.811,54.83,19200000.0
2009-04-29 08:17:00,54.821,54.824,54.82,54.82,11200000.0
2009-04-29 08:18:00,54.846,54.86,54.846,54.853,11200000.0
2009-04-29 08:19:00,54.85,54.856,54.841,54.841,11200000.0
2009-04-29 08:20:00,54.851,54.872,54.851,54.869,12800000.0
2009-04-29 08:21:00,54.892,54.905,54.892,54.892,9600000.0
2009-04-29 08:22:00,54.895,54.899,54.891,54.891,11200000.0
2009-04-29 08:23:00,54.9,54.917,54.898,54.917,16000000.0
2009-04-29 08:24:00,54.915,54.92,54.905,54.908,17600000.0
2009-04-29 08:25:00,54.915,54.915,54.878,54.878,12800000.0
2009-04-29 08:26:00,54.877,54.877,54.861,54.867,11200000.0
2009-04-29 08:27:00,54.86,54.872,54.86,54.864,11200000.0
2009-04-29 08:28:00,54.857,54.857,54.836,54.837,12800000.0
2009-04-29 08:29:00,54.838,54.846,54.836,54.846,11200000.0
2009-04-29 08:30:00,54.846,54.851,54.839,54.839,12800000.0
2009-04-29 08:31:00,54.824,54.839,54.819,54.829,12800000.0
2009-04-29 08:32:00,54.836,54.852,54.836,54.836,14400000.0
2009-04-29 08:33:00,54.831,54.842,54.831,54.842,41600000.0
2009-04-29 08:34:00,54.843,54.844,54.832,54.844,11600000.0
2009-04-29 08:35:00,54.843,54.845,54.83,54.842,48000000.0
2009-04-29 08:36:00,54.837,54.838,54.823,54.825,16000000.0
2009-04-29 08:37:00,54.802,54.821,54.802,54.815,14400000.0
2009-04-29 08:38:00,54.832,54.832,54.814,54.817,17600000.0
2009-04-29 08:39:00,54.836,54.865,54.836,54.865,14400000.0
2009-04-29 08:40:00,54.867,54.867,54.854,54.854,11200000.0
2009-04-29 08:41:00,54.844,54.845,54.832,54.839,32000000.0
2009-04-29 08:42:00,54.829,54.836,54.818,54.818,13800000.0
2009-04-29 08:43:00,54.815,54.815,54.776,54.776,8400000.0
2009-04-29 08:44:00,54.77,54.787,54.77,54.782,9600000.0
2009-04-29 08:45:00,54.79,54.8,54.788,54.8,12800000.0
2009-04-29 08:46:00,54.802,54.802,54.794,54.795,9600000.0
2009-04-29 08:47:00,54.789,54.789,54.762,54.764,24000000.0
2009-04-29 08:48:00,54.753,54.758,54.746,54.758,30400000.0
2009-04-29 08:49:00,54.774,54.785,54.774,54.785,8000000.0
2009-04-29 08:50:00,54.794,54.797,54.775,54.775,12200000.0
2009-04-29 08:51:00,54.763,54.77,54.76,54.76,22400000.0
2009-04-29 08:52:00,54.769,54.774,54.766,54.766,35200000.0
2009-04-29 08:53:00,54.764,54.772,54.751,54.758,56000000.0
2009-04-29 08:54:00,54.745,54.745,54.712,54.712,22400000.0
2009-04-29 08:55:00,54.71,54.738,54.71,54.738,17600000.0
2009-04-29 08:56:00,54.756,54.756,54.751,54.754,14400000.0
2009-04-29 08:57:00,54.75,54.753,54.743,54.748,43200000.0
2009-04-29 08:58:00,54.758,54.767,54.758,54.76,19200000.0
2009-04-29 08:59:00,54.746,54.746,54.737,54.745,14400000.0
2009-04-29 09:00:00,54.726,54.726,54.67,54.67,32000000.0
2009-04-29 09:01:00,54.644,54.654,54.643,54.654,32000000.0
2009-04-29 09:02:00,54.663,54.673,54.639,54.653,19200000.0
2009-04-29 09:03:00,54.666,54.679,54.664,54.679,16000000.0
2009-04-29 09:04:00,54.675,54.675,54.64,54.664,22400000.0
2009-04-29 09:05:00,54.682,54.69,54.682,54.69,19200000.0
2009-04-29 09:06:00,54.692,54.7,54.69,54.697,30400000.0
2009-04-29 09:07:00,54.676,54.677,54.656,54.656,19200000.0
2009-04-29 09:08:00,54.67,54.672,54.661,54.663,12800000.0
2009-04-29 09:09:00,54.659,54.668,54.655,54.661,46400000.0
2009-04-29 09:10:00,54.666,54.666,54.649,54.657,24000000.0
2009-04-29 09:11:00,54.654,54.666,54.652,54.652,28800000.0
2009-04-29 09:12:00,54.644,54.664,54.644,54.655,14400000.0
2009-04-29 09:13:00,54.676,54.685,54.672,54.685,12800000.0
2009-04-29 09:14:00,54.7,54.721,54.697,54.713,12800000.0
2009-04-29 09:15:00,54.701,54.715,54.701,54.709,30400000.0
2009-04-29 09:16:00,54.708,54.708,54.693,54.701,49000000.0
2009-04-29 09:17:00,54.691,54.695,54.683,54.695,77800000.0
2009-04-29 09:18:00,54.699,54.709,54.692,54.696,71800000.0
2009-04-29 09:19:00,54.714,54.727,54.713,54.719,65600000.0
2009-04-29 09:20:00,54.711,54.718,54.707,54.718,77200000.0
2009-04-29 09:21:00,54.705,54.73,54.703,54.73,49600000.0
2009-04-29 09:22:00,54.752,54.762,54.75,54.755,36800000.0
2009-04-29 09:23:00,54.741,54.741,54.712,54.712,69200000.0
2009-04-29 09:24:00,54.693,54.715,54.693,54.715,43200000.0
2009-04-29 09:25:00,54.719,54.729,54.719,54.728,19200000.0
2009-04-29 09:26:00,54.743,54.746,54.74,54.743,32000000.0
2009-04-29 09:27:00,54.743,54.745,54.733,54.736,70400000.0
2009-04-29 09:28:00,54.743,54.758,54.743,54.757,8000000.0
2009-04-29 09:29:00,54.759,54.762,54.752,54.757,36800000.0
2009-04-29 09:30:00,54.759,54.774,54.758,54.767,25600000.0
2009-04-29 09:31:00,54.779,54.809,54.779,54.806,12800000.0
2009-04-29 09:32:00,54.809,54.824,54.809,54.824,33600000.0
2009-04-29 09:33:00,54.831,54.834,54.815,54.815,30400000.0
2009-04-29 09:34:00,54.815,54.819,54.804,54.812,33600000.0
2009-04-29 09:35:00,54.814,54.814,54.794,54.797,52200000.0
2009-04-29 09:36:00,54.802,54.805,54.794,54.803,46400000.0
2009-04-29 09:37:00,54.799,54.809,54.782,54.783,33600000.0
2009-04-29 09:38:00,54.776,54.797,54.776,54.797,12800000.0
2009-04-29 09:39:00,54.798,54.813,54.798,54.811,43200000.0
2009-04-29 09:40:00,54.815,54.815,54.8,54.8,46400000.0
2009-04-29 09:41:00,54.831,54.844,54.831,54.844,30400000.0
2009-04-29 09:42:00,54.81,54.81,54.736,54.736,43200000.0
2009-04-29 09:43:00,54.731,54.737,54.727,54.73,56000000.0
2009-04-29 09:44:00,54.732,54.739,54.731,54.739,30400000.0
2009-04-29 09:45:00,54.749,54.763,54.749,54.763,19200000.0
2009-04-29 09:46:00,54.745,54.749,54.742,54.744,27200000.0
2009-04-29 09:47:00,54.745,54.751,54.744,54.748,12800000.0
2009-04-29 09:48:00,54.769,54.77,54.751,54.77,14400000.0
2009-04-29 09:49:00,54.772,54.781,54.764,54.779,16000000.0
2009-04-29 09:50:00,54.779,54.779,54.761,54.763,33600000.0
2009-04-29 09:51:00,54.767,54.767,54.749,54.754,84800000.0
2009-04-29 09:52:00,54.767,54.782,54.767,54.772,11200000.0
2009-04-29 09:53:00,54.782,54.782,54.768,54.782,30800000.0
2009-04-29 09:54:00,54.8,54.8,54.787,54.791,12800000.0
2009-04-29 09:55:00,54.788,54.788,54.782,54.783,33600000.0
2009-04-29 09:56:00,54.787,54.787,54.774,54.784,36800000.0
2009-04-29 09:57:00,54.778,54.784,54.778,54.784,24000000.0
2009-04-29 09:58:00,54.776,54.776,54.769,54.769,32000000.0
2009-04-29 09:59:00,54.769,54.775,54.769,54.77,51200000.0
2009-04-29 10:00:00,54.777,54.794,54.772,54.772,62400000.0
2009-04-29 10:01:00,54.787,54.79,54.781,54.785,17600000.0
2009-04-29 10:02:00,54.785,54.823,54.785,54.823,36800000.0
2009-04-29 10:03:00,54.846,54.874,54.846,54.864,44800000.0
2009-04-29 10:04:00,54.874,54.889,54.874,54.884,40000000.0
2009-04-29 10:05:00,54.885,54.89,54.879,54.889,38400000.0
2009-04-29 10:06:00,54.881,54.881,54.859,54.862,33600000.0
2009-04-29 10:07:00,54.855,54.857,54.85,54.856,43200000.0
2009-04-29 10:08:00,54.855,54.855,54.844,54.844,49600000.0
2009-04-29 10:09:00,54.86,54.86,54.827,54.834,12800000.0
2009-04-29 10:10:00,54.848,54.88,54.848,54.88,46400000.0
2009-04-29 10:11:00,54.89,54.894,54.885,54.886,57600000.0
2009-04-29 10:12:00,54.885,54.889,54.88,54.885,57600000.0
2009-04-29 10:13:00,54.867,54.878,54.862,54.871,41600000.0
2009-04-29 10:14:00,54.881,54.89,54.881,54.889,30400000.0
2009-04-29 10:15:00,54.894,54.898,54.886,54.888,30400000.0
2009-04-29 10:16:00,54.914,54.93,54.914,54.924,17600000.0
2009-04-29 10:17:00,54.898,54.898,54.885,54.885,12800000.0
2009-04-29 10:18:00,54.879,54.939,54.879,54.939,12800000.0
2009-04-29 10:19:00,54.943,54.943,54.924,54.924,75600000.0
2009-04-29 10:20:00,54.947,54.951,54.942,54.946,16000000.0
2009-04-29 10:21:00,54.955,54.984,54.955,54.982,35600000.0
2009-04-29 10:22:00,54.999,55.01,54.997,54.997,16000000.0
2009-04-29 10:23:00,54.986,54.995,54.986,54.99,33600000.0
2009-04-29 10:24:00,54.988,55.004,54.988,54.998,43200000.0
2009-04-29 10:25:00,54.983,54.987,54.972,54.986,63400000.0
2009-04-29 10:26:00,54.996,55.003,54.995,55.002,37200000.0
2009-04-29 10:27:00,54.995,55.0,54.976,54.976,52800000.0
2009-04-29 10:28:00,54.964,54.972,54.951,54.951,88000000.0
2009-04-29 10:29:00,54.944,54.948,54.935,54.937,12800000.0
2009-04-29 10:30:00,54.934,54.934,54.881,54.881,27200000.0
2009-04-29 10:31:00,54.871,54.872,54.857,54.857,32000000.0
2009-04-29 10:32:00,54.861,54.869,54.858,54.865,46400000.0
2009-04-29 10:33:00,54.856,54.865,54.85,54.85,35200000.0
2009-04-29 10:34:00,54.857,54.86,54.845,54.86,17600000.0
2009-04-29 10:35:00,54.873,54.884,54.872,54.881,12800000.0
2009-04-29 10:36:00,54.877,54.893,54.87,54.893,11200000.0
2009-04-29 10:37:00,54.899,54.899,54.893,54.894,19200000.0
2009-04-29 10:38:00,54.884,54.896,54.875,54.886,28800000.0
2009-04-29 10:39:00,54.898,54.903,54.894,54.894,16000000.0
2009-04-29 10:40:00,54.9,54.9,54.876,54.876,24000000.0
2009-04-29 10:41:00,54.88,54.885,54.875,54.884,58000000.0
2009-04-29 10:42:00,54.877,54.889,54.876,54.877,38400000.0
2009-04-29 10:43:00,54.874,54.875,54.864,54.875,9600000.0
2009-04-29 10:44:00,54.87,54.898,54.87,54.898,19200000.0
2009-04-29 10:45:00,54.922,54.93,54.907,54.93,22400000.0
2009-04-29 10:46:00,54.931,54.931,54.924,54.926,28800000.0
2009-04-29 10:47:00,54.937,54.937,54.923,54.931,25600000.0
2009-04-29 10:48:00,54.935,54.935,54.925,54.93,38400000.0
2009-04-29 10:49:00,54.962,54.973,54.953,54.953,25600000.0
2009-04-29 10:50:00,54.941,54.96,54.941,54.951,59200000.0
2009-04-29 10:51:00,54.955,54.978,54.955,54.963,68800000.0
2009-04-29 10:52:00,54.94,54.94,54.923,54.932,35200000.0
2009-04-29 10:53:00,54.918,54.939,54.905,54.916,58600000.0
2009-04-29 10:54:00,54.927,54.933,54.915,54.915,54400000.0
2009-04-29 10:55:00,54.936,54.962,54.936,54.962,41600000.0
2009-04-29 10:56:00,54.939,54.953,54.939,54.948,44800000.0
2009-04-29 10:57:00,54.955,55.029,54.955,55.029,33600000.0
2009-04-29 10:58:00,55.043,55.052,55.03,55.03,40000000.0
2009-04-29 10:59:00,55.02,55.02,55.003,55.003,49600000.0
2009-04-29 11:00:00,55.026,55.036,55.022,55.027,50600000.0
2009-04-29 11:01:00,55.048,55.058,55.048,55.053,12800000.0
2009-04-29 11:02:00,55.067,55.067,55.048,55.048,19600000.0
2009-04-29 11:03:00,55.03,55.053,55.021,55.03,36800000.0
2009-04-29 11:04:00,55.05,55.063,55.05,55.063,27200000.0
2009-04-29 11:05:00,55.076,55.083,55.074,55.082,11200000.0
2009-04-29 11:06:00,55.1,55.127,55.1,55.127,30400000.0
2009-04-29 11:07:00,55.127,55.127,55.111,55.116,46400000.0
2009-04-29 11:08:00,55.116,55.116,55.081,55.081,31800000.0
2009-04-29 11:09:00,55.056,55.056,55.018,55.018,75200000.0
2009-04-29 11:10:00,54.99,55.004,54.985,55.004,36800000.0
2009-04-29 11:11:00,55.002,55.009,55.0,55.007,52800000.0
2009-04-29 11:12:00,54.992,54.997,54.979,54.994,70400000.0
2009-04-29 11:13:00,55.006,55.038,55.006,55.038,12800000.0
2009-04-29 11:14:00,55.036,55.055,55.036,55.051,57600000.0
2009-04-29 11:15:00,55.066,55.103,55.066,55.102,11200000.0
2009-04-29 11:16:00,55.138,55.153,55.112,55.153,17600000.0
2009-04-29 11:17:00,55.169,55.184,55.164,55.171,54400000.0
2009-04-29 11:18:00,55.203,55.203,55.155,55.155,73600000.0
2009-04-29 11:19:00,55.13,55.138,55.122,55.13,56400000.0
2009-04-29 11:20:00,55.134,55.142,55.129,55.137,35200000.0
2009-04-29 11:21:00,55.129,55.14,55.127,55.14,39400000.0
2009-04-29 11:22:00,55.137,55.156,55.111,55.111,41600000.0
2009-04-29 11:23:00,55.112,55.115,55.099,55.108,51200000.0
2009-04-29 11:24:00,55.123,55.129,55.119,55.122,53200000.0
2009-04-29 11:25:00,55.108,55.111,55.097,55.105,35200000.0
2009-04-29 11:26:00,55.102,55.106,55.1,55.1,27200000.0
2009-04-29 11:27:00,55.109,55.115,55.106,55.106,12800000.0
2009-04-29 11:28:00,55.103,55.117,55.103,55.117,42000000.0
2009-04-29 11:29:00,55.149,55.198,55.149,55.198,43600000.0
2009-04-29 11:30:00,55.195,55.195,55.184,55.19,11200000.0
2009-04-29 11:31:00,55.179,55.187,55.168,55.169,27200000.0
2009-04-29 11:32:00,55.171,55.181,55.162,55.162,35200000.0
2009-04-29 11:33:00,55.162,55.17,55.162,55.169,17600000.0
2009-04-29 11:34:00,55.164,55.167,55.159,55.164,33600000.0
2009-04-29 11:35:00,55.154,55.156,55.136,55.156,17600000.0
2009-04-29 11:36:00,55.159,55.19,55.159,55.19,43200000.0
2009-04-29 11:37:00,55.206,55.246,55.206,55.238,42000000.0
2009-04-29 11:38:00,55.224,55.227,55.216,55.221,27200000.0
2009-04-29 11:39:00,55.224,55.238,55.214,55.238,11200000.0
2009-04-29 11:40:00,55.239,55.239,55.216,55.216,22400000.0
2009-04-29 11:41:00,55.21,55.21,55.186,55.193,37600000.0
2009-04-29 11:42:00,55.197,55.215,55.197,55.21,37800000.0
2009-04-29 11:43:00,55.217,55.302,55.217,55.302,17600000.0
2009-04-29 11:44:00,55.307,55.318,55.307,55.315,59200000.0
2009-04-29 11:45:00,55.317,55.34,55.317,55.34,49600000.0
2009-04-29 11:46:00,55.339,55.346,55.333,55.346,11200000.0
2009-04-29 11:47:00,55.329,55.337,55.329,55.333,56000000.0
2009-04-29 11:48:00,55.348,55.364,55.348,55.362,14400000.0
2009-04-29 11:49:00,55.379,55.453,55.379,55.453,41600000.0
2009-04-29 11:50:00,55.467,55.475,55.46,55.475,44800000.0
2009-04-29 11:51:00,55.494,55.515,55.494,55.515,44800000.0
2009-04-29 11:52:00,55.487,55.487,55.43,55.43,32000000.0
2009-04-29 11:53:00,55.434,55.47,55.434,55.47,35200000.0
2009-04-29 11:54:00,55.489,55.504,55.484,55.489,48000000.0
2009-04-29 11:55:00,55.481,55.483,55.477,55.48,44800000.0
2009-04-29 11:56:00,55.477,55.477,55.461,55.461,64000000.0
2009-04-29 11:57:00,55.458,55.458,55.444,55.456,22400000.0
2009-04-29 11:58:00,55.451,55.451,55.429,55.439,41600000.0
2009-04-29 11:59:00,55.438,55.44,55.408,55.408,51200000.0
2009-04-29 12:00:00,55.403,55.407,55.397,55.405,36800000.0
2009-04-29 12:01:00,55.391,55.393,55.376,55.376,19200000.0
2009-04-29 12:02:00,55.352,55.355,55.339,55.351,12800000.0
2009-04-29 12:03:00,55.362,55.389,55.362,55.389,51200000.0
2009-04-29 12:04:00,55.393,55.4,55.386,55.386,24000000.0
2009-04-29 12:05:00,55.411,55.43,55.408,55.408,28800000.0
2009-04-29 12:06:00,55.388,55.391,55.384,55.387,24000000.0
2009-04-29 12:07:00,55.379,55.383,55.377,55.381,20800000.0
2009-04-29 12:08:00,55.393,55.4,55.384,55.384,43200000.0
2009-04-29 12:09:00,55.39,55.395,55.386,55.388,25600000.0
2009-04-29 12:10:00,55.379,55.382,55.361,55.361,11200000.0
2009-04-29 12:11:00,55.355,55.355,55.347,55.347,27200000.0
2009-04-29 12:12:00,55.337,55.338,55.324,55.324,30400000.0
2009-04-29 12:13:00,55.328,55.338,55.324,55.338,14400000.0
2009-04-29 12:14:00,55.337,55.337,55.309,55.324,16000000.0
2009-04-29 12:15:00,55.31,55.31,55.293,55.294,27200000.0
2009-04-29 12:16:00,55.302,55.302,55.272,55.272,27200000.0
2009-04-29 12:17:00,55.265,55.265,55.248,55.259,43200000.0
2009-04-29 12:18:00,55.275,55.303,55.275,55.303,25600000.0
2009-04-29 12:19:00,55.305,55.344,55.304,55.344,35200000.0
2009-04-29 12:20:00,55.345,55.354,55.345,55.352,37200000.0
2009-04-29 12:21:00,55.342,55.343,55.334,55.334,59200000.0
2009-04-29 12:22:00,55.355,55.37,55.343,55.353,30400000.0
2009-04-29 12:23:00,55.358,55.375,55.358,55.368,32000000.0
2009-04-29 12:24:00,55.369,55.373,55.363,55.366,33600000.0
2009-04-29 12:25:00,55.353,55.36,55.339,55.339,22400000.0
2009-04-29 12:26:00,55.347,55.347,55.328,55.328,30400000.0
2009-04-29 12:27:00,55.32,55.322,55.315,55.322,30400000.0
2009-04-29 12:28:00,55.33,55.345,55.33,55.344,60800000.0
2009-04-29 12:29:00,55.246,55.384,55.246,55.248,115200000.0
2009-04-29 12:30:00,55.323,55.335,55.238,55.326,46400000.0
2009-04-29 12:31:00,55.326,55.326,55.301,55.301,70400000.0
2009-04-29 12:32:00,55.306,55.309,55.302,55.302,28800000.0
2009-04-29 12:33:00,55.29,55.29,55.272,55.272,40000000.0
2009-04-29 12:34:00,55.265,55.293,55.256,55.291,27600000.0
2009-04-29 12:35:00,55.301,55.305,55.297,55.298,25600000.0
2009-04-29 12:36:00,55.285,55.287,55.272,55.272,48000000.0
2009-04-29 12:37:00,55.275,55.275,55.238,55.238,14400000.0
2009-04-29 12:38:00,55.194,55.194,55.181,55.188,8000000.0
2009-04-29 12:39:00,55.198,55.239,55.198,55.218,24000000.0
2009-04-29 12:40:00,55.185,55.185,55.16,55.16,15400000.0
2009-04-29 12:41:00,55.154,55.218,55.154,55.217,22400000.0
2009-04-29 12:42:00,55.226,55.249,55.226,55.249,22400000.0
2009-04-29 12:43:00,55.268,55.289,55.268,55.288,36800000.0
2009-04-29 12:44:00,55.302,55.311,55.272,55.272,22800000.0
2009-04-29 12:45:00,55.262,55.266,55.256,55.266,35200000.0
2009-04-29 12:46:00,55.263,55.263,55.239,55.239,44800000.0
2009-04-29 12:47:00,55.232,55.235,55.225,55.23,30400000.0
2009-04-29 12:48:00,55.225,55.225,55.211,55.213,32000000.0
2009-04-29 12:49:00,55.226,55.257,55.223,55.257,40400000.0
2009-04-29 12:50:00,55.266,55.297,55.266,55.297,16000000.0
2009-04-29 12:51:00,55.307,55.312,55.302,55.306,22400000.0
2009-04-29 12:52:00,55.316,55.333,55.316,55.333,25600000.0
2009-04-29 12:53:00,55.316,55.345,55.316,55.345,11200000.0
2009-04-29 12:54:00,55.344,55.359,55.344,55.359,11200000.0
2009-04-29 12:55:00,55.36,55.364,55.353,55.364,24000000.0
2009-04-29 12:56:00,55.363,55.366,55.354,55.361,12800000.0
2009-04-29 12:57:00,55.357,55.357,55.339,55.341,27200000.0
2009-04-29 12:58:00,55.321,55.329,55.316,55.316,13200000.0
2009-04-29 12:59:00,55.309,55.309,55.295,55.295,14400000.0
2009-04-29 13:00:00,55.299,55.305,55.294,55.294,8000000.0
2009-04-29 13:01:00,55.299,55.303,55.285,55.287,17600000.0
2009-04-29 13:02:00,55.271,55.276,55.262,55.274,12800000.0
2009-04-29 13:03:00,55.271,55.271,55.254,55.254,12800000.0
2009-04-29 13:04:00,55.265,55.265,55.226,55.226,16000000.0
2009-04-29 13:05:00,55.2,55.205,55.2,55.204,13200000.0
2009-04-29 13:06:00,55.215,55.228,55.215,55.228,17600000.0
2009-04-29 13:07:00,55.223,55.223,55.206,55.206,12800000.0
2009-04-29 13:08:00,55.218,55.22,55.198,55.198,32000000.0
2009-04-29 13:09:00,55.214,55.228,55.214,55.218,28800000.0
2009-04-29 13:10:00,55.219,55.221,55.211,55.221,32000000.0
2009-04-29 13:11:00,55.213,55.218,55.213,55.214,19200000.0
2009-04-29 13:12:00,55.206,55.206,55.195,55.199,16000000.0
2009-04-29 13:13:00,55.204,55.207,55.202,55.203,11200000.0
2009-04-29 13:14:00,55.2,55.208,55.196,55.208,11200000.0
2009-04-29 13:15:00,55.199,55.199,55.182,55.182,11200000.0
2009-04-29 13:16:00,55.169,55.174,55.16,55.16,25600000.0
2009-04-29 13:17:00,55.161,55.176,55.16,55.176,12800000.0
2009-04-29 13:18:00,55.196,55.231,55.196,55.231,56000000.0
2009-04-29 13:19:00,55.274,55.288,55.264,55.273,14400000.0
2009-04-29 13:20:00,55.257,55.262,55.235,55.235,12800000.0
2009-04-29 13:21:00,55.249,55.251,55.24,55.241,56000000.0
2009-04-29 13:22:00,55.226,55.231,55.225,55.229,11200000.0
2009-04-29 13:23:00,55.224,55.224,55.212,55.222,13200000.0
2009-04-29 13:24:00,55.228,55.238,55.228,55.238,14400000.0
2009-04-29 13:25:00,55.236,55.236,55.226,55.234,33600000.0
2009-04-29 13:26:00,55.234,55.243,55.229,55.243,24400000.0
2009-04-29 13:27:00,55.254,55.254,55.24,55.24,40000000.0
2009-04-29 13:28:00,55.232,55.232,55.221,55.221,20800000.0
2009-04-29 13:29:00,55.219,55.228,55.215,55.223,21800000.0
2009-04-29 13:30:00,55.23,55.231,55.221,55.224,36800000.0
2009-04-29 13:31:00,55.225,55.229,55.211,55.217,11200000.0
2009-04-29 13:32:00,55.22,55.227,55.218,55.223,17600000.0
2009-04-29 13:33:00,55.227,55.232,55.217,55.217,12200000.0
2009-04-29 13:34:00,55.214,55.226,55.198,55.198,12800000.0
2009-04-29 13:35:00,55.185,55.225,55.185,55.225,12800000.0
2009-04-29 13:36:00,55.242,55.242,55.208,55.208,48000000.0
2009-04-29 13:37:00,55.214,55.231,55.214,55.231,24000000.0
2009-04-29 13:38:00,55.231,55.231,55.223,55.229,29200000.0
2009-04-29 13:39:00,55.243,55.246,55.238,55.238,25600000.0
2009-04-29 13:40:00,55.232,55.232,55.221,55.222,9600000.0
2009-04-29 13:41:00,55.207,55.207,55.179,55.192,16000000.0
2009-04-29 13:42:00,55.201,55.216,55.19,55.216,12800000.0
2009-04-29 13:43:00,55.222,55.239,55.21,55.221,25600000.0
2009-04-29 13:44:00,55.228,55.236,55.224,55.234,28800000.0
2009-04-29 13:45:00,55.235,55.246,55.235,55.246,12800000.0
2009-04-29 13:46:00,55.244,55.255,55.244,55.255,14400000.0
2009-04-29 13:47:00,55.255,55.27,55.255,55.263,27200000.0
2009-04-29 13:48:00,55.262,55.262,55.242,55.246,9600000.0
2009-04-29 13:49:00,55.253,55.253,55.245,55.249,33600000.0
2009-04-29 13:50:00,55.247,55.247,55.234,55.24,33600000.0
2009-04-29 13:51:00,55.24,55.27,55.24,55.27,8000000.0
2009-04-29 13:52:00,55.278,55.278,55.257,55.257,40400000.0
2009-04-29 13:53:00,55.266,55.266,55.252,55.253,36800000.0
2009-04-29 13:54:00,55.248,55.249,55.242,55.244,24000000.0
2009-04-29 13:55:00,55.231,55.239,55.231,55.239,11200000.0
2009-04-29 13:56:00,55.267,55.278,55.267,55.278,14400000.0
2009-04-29 13:57:00,55.277,55.277,55.261,55.264,14400000.0
2009-04-29 13:58:00,55.262,55.266,55.249,55.266,32000000.0
2009-04-29 13:59:00,55.258,55.259,55.241,55.241,48000000.0
2009-04-29 14:00:00,55.263,55.263,55.254,55.256,32000000.0
2009-04-29 14:01:00,55.247,55.247,55.217,55.217,14400000.0
2009-04-29 14:02:00,55.203,55.207,55.189,55.197,28800000.0
2009-04-29 14:03:00,55.2,55.204,55.182,55.182,14400000.0
2009-04-29 14:04:00,55.193,55.198,55.189,55.189,12800000.0
2009-04-29 14:05:00,55.186,55.187,55.18,55.185,25600000.0
2009-04-29 14:06:00,55.183,55.203,55.183,55.203,17600000.0
2009-04-29 14:07:00,55.21,55.226,55.207,55.207,12800000.0
2009-04-29 14:08:00,55.227,55.229,55.221,55.227,24000000.0
2009-04-29 14:09:00,55.243,55.247,55.227,55.246,11200000.0
2009-04-29 14:10:00,55.257,55.262,55.257,55.258,17600000.0
2009-04-29 14:11:00,55.252,55.263,55.252,55.255,12800000.0
2009-04-29 14:12:00,55.266,55.269,55.256,55.265,12800000.0
2009-04-29 14:13:00,55.275,55.29,55.275,55.29,24000000.0
2009-04-29 14:14:00,55.278,55.301,55.275,55.301,20800000.0
2009-04-29 14:15:00,55.309,55.309,55.265,55.287,33600000.0
2009-04-29 14:16:00,55.281,55.294,55.28,55.294,26600000.0
2009-04-29 14:17:00,55.302,55.315,55.302,55.306,11200000.0
2009-04-29 14:18:00,55.325,55.325,55.314,55.316,16000000.0
2009-04-29 14:19:00,55.314,55.318,55.298,55.307,40000000.0
2009-04-29 14:20:00,55.306,55.306,55.291,55.291,14400000.0
2009-04-29 14:21:00,55.293,55.296,55.286,55.291,33600000.0
2009-04-29 14:22:00,55.291,55.299,55.291,55.297,14400000.0
2009-04-29 14:23:00,55.29,55.29,55.283,55.285,18000000.0
2009-04-29 14:24:00,55.276,55.286,55.275,55.278,36800000.0
2009-04-29 14:25:00,55.278,55.291,55.278,55.281,12800000.0
2009-04-29 14:26:00,55.273,55.284,55.273,55.279,19200000.0
2009-04-29 14:27:00,55.267,55.271,55.26,55.26,11200000.0
2009-04-29 14:28:00,55.266,55.266,55.257,55.257,11200000.0
2009-04-29 14:29:00,55.259,55.267,55.259,55.263,12800000.0
2009-04-29 14:30:00,55.096,55.151,55.053,55.053,11200000.0
2009-04-29 14:31:00,55.128,55.128,55.013,55.102,16000000.0
2009-04-29 14:32:00,55.109,55.143,55.105,55.143,9600000.0
2009-04-29 14:33:00,55.137,55.137,55.119,55.125,17600000.0
2009-04-29 14:34:00,55.085,55.087,55.078,55.085,17600000.0
2009-04-29 14:35:00,55.107,55.107,55.091,55.104,11200000.0
2009-04-29 14:36:00,55.094,55.094,55.076,55.076,8000000.0
2009-04-29 14:37:00,55.095,55.108,55.093,55.106,12800000.0
2009-04-29 14:38:00,55.118,55.118,55.092,55.098,11200000.0
2009-04-29 14:39:00,55.106,55.121,55.105,55.105,17600000.0
2009-04-29 14:40:00,55.133,55.144,55.122,55.122,16000000.0
2009-04-29 14:41:00,55.125,55.134,55.121,55.129,11200000.0
2009-04-29 14:42:00,55.146,55.148,55.11,55.11,9600000.0
2009-04-29 14:43:00,55.103,55.116,55.098,55.106,17600000.0
2009-04-29 14:44:00,55.089,55.094,55.074,55.094,12800000.0
2009-04-29 14:45:00,55.061,55.074,55.061,55.063,12800000.0
2009-04-29 14:46:00,55.064,55.066,55.047,55.047,17600000.0
2009-04-29 14:47:00,55.05,55.05,55.042,55.042,12800000.0
2009-04-29 14:48:00,55.046,55.049,55.043,55.045,11200000.0
2009-04-29 14:49:00,55.049,55.058,55.035,55.035,15400000.0
2009-04-29 14:50:00,55.044,55.058,55.044,55.054,12800000.0
2009-04-29 14:51:00,55.047,55.07,55.047,55.07,17600000.0
2009-04-29 14:52:00,55.062,55.073,55.062,55.073,14400000.0
2009-04-29 14:53:00,55.067,55.085,55.067,55.085,11200000.0
2009-04-29 14:54:00,55.091,55.112,55.089,55.108,12800000.0
2009-04-29 14:55:00,55.116,55.13,55.116,55.13,11200000.0
2009-04-29 14:56:00,55.123,55.123,55.096,55.108,16000000.0
2009-04-29 14:57:00,55.103,55.103,55.092,55.103,12800000.0
2009-04-29 14:58:00,55.096,55.096,55.064,55.064,14400000.0
2009-04-29 14:59:00,55.064,55.064,55.05,55.056,12800000.0
2009-04-29 15:00:00,55.063,55.076,55.063,55.072,16000000.0
2009-04-29 15:01:00,55.079,55.079,55.065,55.075,17600000.0
2009-04-29 15:02:00,55.088,55.105,55.088,55.102,11200000.0
2009-04-29 15:03:00,55.101,55.117,55.101,55.111,9600000.0
2009-04-29 15:04:00,55.13,55.162,55.13,55.153,16000000.0
2009-04-29 15:05:00,55.146,55.158,55.145,55.158,12800000.0
2009-04-29 15:06:00,55.144,55.146,55.122,55.122,11200000.0
2009-04-29 15:07:00,55.118,55.118,55.107,55.113,11200000.0
2009-04-29 15:08:00,55.096,55.096,55.084,55.084,11600000.0
2009-04-29 15:09:00,55.074,55.076,55.063,55.063,14400000.0
2009-04-29 15:10:00,55.049,55.05,55.03,55.038,16000000.0
2009-04-29 15:11:00,55.026,55.035,55.024,55.035,11200000.0
2009-04-29 15:12:00,55.023,55.076,55.023,55.076,9600000.0
2009-04-29 15:13:00,55.097,55.102,55.093,55.097,12800000.0
2009-04-29 15:14:00,55.095,55.11,55.095,55.11,16000000.0
2009-04-29 15:15:00,55.104,55.104,55.055,55.055,17600000.0
2009-04-29 15:16:00,55.067,55.08,55.058,55.08,12800000.0
2009-04-29 15:17:00,55.103,55.106,55.094,55.106,13800000.0
2009-04-29 15:18:00,55.115,55.134,55.115,55.129,12800000.0
2009-04-29 15:19:00,55.128,55.13,55.108,55.123,16400000.0
2009-04-29 15:20:00,55.106,55.11,55.069,55.069,16000000.0
2009-04-29 15:21:00,55.064,55.08,54.984,55.08,17600000.0
2009-04-29 15:22:00,55.068,55.085,55.059,55.083,11200000.0
2009-04-29 15:23:00,55.083,55.083,55.048,55.048,11200000.0
2009-04-29 15:24:00,55.06,55.092,55.06,55.092,11200000.0
2009-04-29 15:25:00,55.089,55.089,55.074,55.074,12800000.0
2009-04-29 15:26:00,55.072,55.082,55.072,55.078,14400000.0
2009-04-29 15:27:00,55.078,55.097,55.078,55.083,12800000.0
2009-04-29 15:28:00,55.083,55.095,55.076,55.094,12800000.0
2009-04-29 15:29:00,55.101,55.126,55.101,55.126,17600000.0
2009-04-29 15:30:00,55.141,55.141,55.094,55.096,17600000.0
2009-04-29 15:31:00,55.103,55.135,55.103,55.131,12800000.0
2009-04-29 15:32:00,55.149,55.149,55.142,55.143,11200000.0
2009-04-29 15:33:00,55.13,55.131,55.121,55.121,11200000.0
2009-04-29 15:34:00,55.114,55.131,55.111,55.131,11200000.0
2009-04-29 15:35:00,55.131,55.131,55.113,55.116,12800000.0
2009-04-29 15:36:00,55.118,55.128,55.118,55.128,14400000.0
2009-04-29 15:37:00,55.133,55.157,55.133,55.155,16000000.0
2009-04-29 15:38:00,55.141,55.151,55.135,55.151,16000000.0
2009-04-29 15:39:00,55.163,55.182,55.16,55.182,14400000.0
2009-04-29 15:40:00,55.184,55.19,55.174,55.186,12800000.0
2009-04-29 15:41:00,55.192,55.192,55.163,55.163,16000000.0
2009-04-29 15:42:00,55.166,55.178,55.112,55.17,17600000.0
2009-04-29 15:43:00,55.168,55.168,55.145,55.148,12800000.0
2009-04-29 15:44:00,55.157,55.161,55.155,55.161,8000000.0
2009-04-29 15:45:00,55.18,55.211,55.18,55.211,12800000.0
2009-04-29 15:46:00,55.207,55.208,55.194,55.208,11200000.0
2009-04-29 15:47:00,55.216,55.22,55.211,55.217,11200000.0
2009-04-29 15:48:00,55.202,55.218,55.202,55.206,12800000.0
2009-04-29 15:49:00,55.194,55.207,55.187,55.187,11200000.0
2009-04-29 15:50:00,55.18,55.196,55.18,55.19,14400000.0
2009-04-29 15:51:00,55.185,55.185,55.16,55.16,11200000.0
2009-04-29 15:52:00,55.181,55.23,55.181,55.23,11200000.0
2009-04-29 15:53:00,55.23,55.275,55.23,55.275,12200000.0
2009-04-29 15:54:00,55.284,55.297,55.284,55.287,17600000.0
2009-04-29 15:55:00,55.299,55.313,55.293,55.313,17600000.0
2009-04-29 15:56:00,55.303,55.31,55.301,55.303,11200000.0
2009-04-29 15:57:00,55.282,55.294,55.282,55.284,14400000.0
2009-04-29 15:58:00,55.295,55.329,55.295,55.329,11200000.0
2009-04-29 15:59:00,55.326,55.329,55.308,55.308,11200000.0
2009-04-29 16:00:00,55.31,55.31,55.285,55.285,11200000.0
2009-04-29 16:01:00,55.285,55.292,55.279,55.279,11200000.0
2009-04-29 16:02:00,55.27,55.28,55.263,55.27,17000000.0
2009-04-29 16:03:00,55.269,55.269,55.228,55.228,12800000.0
2009-04-29 16:04:00,55.207,55.207,55.138,55.191,11200000.0
2009-04-29 16:05:00,55.199,55.199,55.179,55.18,14400000.0
2009-04-29 16:06:00,55.18,55.199,55.176,55.199,16400000.0
2009-04-29 16:07:00,55.203,55.203,55.18,55.184,11200000.0
2009-04-29 16:08:00,55.189,55.189,55.18,55.188,11200000.0
2009-04-29 16:09:00,55.193,55.193,55.164,55.17,17600000.0
2009-04-29 16:10:00,55.165,55.174,55.155,55.155,12800000.0
2009-04-29 16:11:00,55.144,55.159,55.123,55.159,11200000.0
2009-04-29 16:12:00,55.168,55.168,55.133,55.165,17600000.0
2009-04-29 16:13:00,55.167,55.173,55.161,55.161,11200000.0
2009-04-29 16:14:00,55.178,55.204,55.178,55.182,14400000.0
2009-04-29 16:15:00,55.2,55.225,55.2,55.22,11200000.0
2009-04-29 16:16:00,55.221,55.221,55.199,55.218,11200000.0
2009-04-29 16:17:00,55.204,55.211,55.189,55.206,18000000.0
2009-04-29 16:18:00,55.212,55.232,55.212,55.232,12800000.0
2009-04-29 16:19:00,55.238,55.242,55.227,55.242,11200000.0
2009-04-29 16:20:00,55.259,55.28,55.248,55.28,11200000.0
2009-04-29 16:21:00,55.266,55.266,55.247,55.247,11200000.0
2009-04-29 16:22:00,55.261,55.266,55.261,55.264,11200000.0
2009-04-29 16:23:00,55.264,55.268,55.264,55.267,12800000.0
2009-04-29 16:24:00,55.286,55.304,55.286,55.295,11200000.0
2009-04-29 16:25:00,55.315,55.369,55.315,55.369,12800000.0
2009-04-29 16:26:00,55.364,55.419,55.364,55.419,12800000.0
2009-04-29 16:27:00,55.436,55.436,55.427,55.433,17600000.0
2009-04-29 16:28:00,55.438,55.455,55.438,55.452,11200000.0
2009-04-29 16:29:00,55.421,55.44,55.397,55.44,14400000.0
2009-04-29 16:30:00,55.445,55.445,55.438,55.443,14400000.0
2009-04-29 16:31:00,55.456,55.456,55.446,55.446,14400000.0
2009-04-29 16:32:00,55.448,55.449,55.428,55.437,8000000.0
2009-04-29 16:33:00,55.421,55.421,55.397,55.4,9600000.0
2009-04-29 16:34:00,55.408,55.423,55.402,55.413,17600000.0
2009-04-29 16:35:00,55.409,55.409,55.39,55.392,12800000.0
2009-04-29 16:36:00,55.383,55.394,55.38,55.394,11200000.0
2009-04-29 16:37:00,55.392,55.423,55.392,55.414,12800000.0
2009-04-29 16:38:00,55.429,55.444,55.429,55.444,14400000.0
2009-04-29 16:39:00,55.445,55.455,55.445,55.455,12800000.0
2009-04-29 16:40:00,55.457,55.463,55.45,55.45,17600000.0
2009-04-29 16:41:00,55.489,55.528,55.489,55.528,12800000.0
2009-04-29 16:42:00,55.534,55.534,55.511,55.513,11200000.0
2009-04-29 16:43:00,55.507,55.515,55.507,55.515,12800000.0
2009-04-29 16:44:00,55.529,55.546,55.525,55.546,11200000.0
2009-04-29 16:45:00,55.553,55.553,55.525,55.525,11200000.0
2009-04-29 16:46:00,55.508,55.508,55.482,55.491,14400000.0
2009-04-29 16:47:00,55.476,55.476,55.461,55.474,17600000.0
2009-04-29 16:48:00,55.467,55.469,55.457,55.469,11200000.0
2009-04-29 16:49:00,55.465,55.471,55.458,55.471,12800000.0
2009-04-29 16:50:00,55.477,55.482,55.469,55.479,17600000.0
2009-04-29 16:51:00,55.474,55.474,55.394,55.394,11200000.0
2009-04-29 16:52:00,55.452,55.462,55.442,55.449,17000000.0
2009-04-29 16:53:00,55.435,55.435,55.42,55.429,17600000.0
2009-04-29 16:54:00,55.419,55.447,55.414,55.447,11200000.0
2009-04-29 16:55:00,55.448,55.461,55.444,55.461,14400000.0
2009-04-29 16:56:00,55.464,55.484,55.464,55.471,12800000.0
2009-04-29 16:57:00,55.478,55.483,55.47,55.483,16000000.0
2009-04-29 16:58:00,55.47,55.47,55.454,55.468,12800000.0
2009-04-29 16:59:00,55.5,55.554,55.5,55.554,12800000.0
2009-04-29 17:00:00,55.535,55.541,55.53,55.533,11200000.0
2009-04-29 17:01:00,55.507,55.509,55.403,55.509,12800000.0
2009-04-29 17:02:00,55.504,55.504,55.496,55.499,16000000.0
2009-04-29 17:03:00,55.496,55.508,55.496,55.506,11200000.0
2009-04-29 17:04:00,55.508,55.508,55.486,55.491,11200000.0
2009-04-29 17:05:00,55.486,55.492,55.481,55.481,17600000.0
2009-04-29 17:06:00,55.47,55.492,55.47,55.487,11200000.0
2009-04-29 17:07:00,55.492,55.495,55.488,55.492,11200000.0
2009-04-29 17:08:00,55.493,55.494,55.486,55.486,17600000.0
2009-04-29 17:09:00,55.48,55.492,55.471,55.471,16000000.0
2009-04-29 17:10:00,55.466,55.474,55.466,55.467,11200000.0
2009-04-29 17:11:00,55.477,55.477,55.466,55.471,12800000.0
2009-04-29 17:12:00,55.466,55.483,55.459,55.483,12800000.0
2009-04-29 17:13:00,55.505,55.507,55.5,55.506,12200000.0
2009-04-29 17:14:00,55.506,55.506,55.475,55.478,12800000.0
2009-04-29 17:15:00,55.496,55.496,55.49,55.496,12800000.0
2009-04-29 17:16:00,55.494,55.505,55.494,55.496,11200000.0
2009-04-29 17:17:00,55.499,55.507,55.485,55.507,11200000.0
2009-04-29 17:18:00,55.517,55.553,55.517,55.551,12800000.0
2009-04-29 17:19:00,55.58,55.604,55.576,55.604,16000000.0
2009-04-29 17:20:00,55.601,55.643,55.601,55.643,11200000.0
2009-04-29 17:21:00,55.683,55.727,55.679,55.727,12800000.0
2009-04-29 17:22:00,55.781,55.824,55.727,55.813,11200000.0
2009-04-29 17:23:00,55.801,55.807,55.798,55.801,11200000.0
2009-04-29 17:24:00,55.785,55.785,55.758,55.765,11200000.0
2009-04-29 17:25:00,55.787,55.812,55.787,55.812,11200000.0
2009-04-29 17:26:00,55.83,55.857,55.83,55.856,11200000.0
2009-04-29 17:27:00,55.861,55.865,55.855,55.861,17600000.0
2009-04-29 17:28:00,55.862,55.87,55.85,55.87,12800000.0
2009-04-29 17:29:00,55.851,55.884,55.851,55.867,12800000.0
2009-04-29 17:30:00,55.896,55.902,55.889,55.889,11200000.0
2009-04-29 17:31:00,55.879,55.909,55.879,55.902,12800000.0
2009-04-29 17:32:00,55.93,55.968,55.919,55.968,11200000.0
2009-04-29 17:33:00,55.974,55.974,55.933,55.933,12800000.0
2009-04-29 17:34:00,55.941,55.941,55.92,55.934,11200000.0
2009-04-29 17:35:00,55.919,55.919,55.901,55.901,12800000.0
2009-04-29 17:36:00,55.899,55.899,55.868,55.868,11200000.0
2009-04-29 17:37:00,55.857,55.857,55.843,55.856,11200000.0
2009-04-29 17:38:00,55.858,55.862,55.852,55.862,8000000.0
2009-04-29 17:39:00,55.84,55.84,55.812,55.815,17000000.0
2009-04-29 17:40:00,55.808,55.829,55.808,55.813,11200000.0
2009-04-29 17:41:00,55.81,55.81,55.778,55.795,11200000.0
2009-04-29 17:42:00,55.805,55.808,55.799,55.799,11200000.0
2009-04-29 17:43:00,55.8,55.806,55.796,55.798,13200000.0
2009-04-29 17:44:00,55.792,55.794,55.777,55.777,12800000.0
2009-04-29 17:45:00,55.779,55.784,55.778,55.783,11200000.0
2009-04-29 17:46:00,55.783,55.8,55.783,55.789,12800000.0
2009-04-29 17:47:00,55.788,55.795,55.773,55.795,12800000.0
2009-04-29 17:48:00,55.805,55.826,55.805,55.826,11600000.0
2009-04-29 17:49:00,55.832,55.853,55.832,55.853,11200000.0
2009-04-29 17:50:00,55.862,55.883,55.857,55.883,12800000.0
2009-04-29 17:51:00,55.886,55.89,55.877,55.89,11200000.0
2009-04-29 17:52:00,55.899,55.903,55.884,55.884,12800000.0
2009-04-29 17:53:00,55.887,55.89,55.879,55.882,17600000.0
2009-04-29 17:54:00,55.863,55.872,55.863,55.868,8000000.0
2009-04-29 17:55:00,55.868,55.868,55.848,55.853,12800000.0
2009-04-29 17:56:00,55.835,55.855,55.835,55.844,11200000.0
2009-04-29 17:57:00,55.842,55.842,55.783,55.783,16000000.0
2009-04-29 17:58:00,55.779,55.788,55.778,55.779,12800000.0
2009-04-29 17:59:00,55.783,55.783,55.768,55.779,11200000.0
2009-04-29 18:00:00,55.795,55.811,55.795,55.811,17600000.0
2009-04-29 18:01:00,55.824,55.841,55.744,55.833,17600000.0
2009-04-29 18:02:00,55.834,55.834,55.826,55.826,8000000.0
2009-04-29 18:03:00,55.821,55.821,55.804,55.804,12800000.0
2009-04-29 18:04:00,55.791,55.791,55.765,55.784,11200000.0
2009-04-29 18:05:00,55.803,55.807,55.799,55.804,17600000.0
2009-04-29 18:06:00,55.808,55.846,55.808,55.84,12800000.0
2009-04-29 18:07:00,55.848,55.848,55.801,55.801,11200000.0
2009-04-29 18:08:00,55.763,55.765,55.757,55.764,16000000.0
2009-04-29 18:09:00,55.754,55.754,55.72,55.72,16000000.0
2009-04-29 18:10:00,55.719,55.724,55.713,55.717,12800000.0
2009-04-29 18:11:00,55.747,55.747,55.719,55.736,11200000.0
2009-04-29 18:12:00,55.746,55.767,55.746,55.759,12800000.0
2009-04-29 18:13:00,55.75,55.778,55.75,55.762,11200000.0
2009-04-29 18:14:00,55.764,55.777,55.764,55.776,12800000.0
2009-04-29 18:15:00,55.769,55.779,55.769,55.776,8000000.0
2009-04-29 18:16:00,55.786,55.786,55.759,55.775,12800000.0
2009-04-29 18:17:00,55.79,55.803,55.78,55.803,11200000.0
2009-04-29 18:18:00,55.794,55.804,55.775,55.775,11200000.0
2009-04-29 18:19:00,55.765,55.779,55.762,55.762,16000000.0
2009-04-29 18:20:00,55.759,55.764,55.757,55.764,13200000.0
2009-04-29 18:21:00,55.765,55.771,55.756,55.771,11200000.0
2009-04-29 18:22:00,55.768,55.772,55.705,55.76,15400000.0
2009-04-29 18:23:00,55.771,55.778,55.762,55.77,16000000.0
2009-04-29 18:24:00,55.773,55.778,55.766,55.766,12800000.0
2009-04-29 18:25:00,55.774,55.779,55.774,55.778,11200000.0
2009-04-29 18:26:00,55.778,55.778,55.752,55.752,12800000.0
2009-04-29 18:27:00,55.713,55.749,55.706,55.747,13800000.0
2009-04-29 18:28:00,55.767,55.767,55.752,55.752,12800000.0
2009-04-29 18:29:00,55.737,55.737,55.724,55.731,12800000.0
2009-04-29 18:30:00,55.727,55.737,55.724,55.737,11200000.0
2009-04-29 18:31:00,55.755,55.781,55.755,55.781,12800000.0
2009-04-29 18:32:00,55.789,55.789,55.734,55.734,11200000.0
2009-04-29 18:33:00,55.736,55.755,55.736,55.749,11200000.0
2009-04-29 18:34:00,55.763,55.767,55.756,55.759,12800000.0
2009-04-29 18:35:00,55.767,55.788,55.755,55.788,12800000.0
2009-04-29 18:36:00,55.8,55.837,55.793,55.837,12800000.0
2009-04-29 18:37:00,55.874,55.892,55.874,55.883,17600000.0
2009-04-29 18:38:00,55.88,55.88,55.867,55.867,10600000.0
2009-04-29 18:39:00,55.855,55.855,55.814,55.816,16000000.0
2009-04-29 18:40:00,55.817,55.818,55.804,55.817,12800000.0
2009-04-29 18:41:00,55.817,55.827,55.813,55.827,14400000.0
2009-04-29 18:42:00,55.827,55.827,55.815,55.822,11200000.0
2009-04-29 18:43:00,55.816,55.824,55.816,55.824,12800000.0
2009-04-29 18:44:00,55.833,55.854,55.833,55.848,11200000.0
2009-04-29 18:45:00,55.855,55.863,55.853,55.863,11600000.0
2009-04-29 18:46:00,55.888,55.902,55.888,55.896,11200000.0
2009-04-29 18:47:00,55.87,55.893,55.87,55.87,12200000.0
2009-04-29 18:48:00,55.907,55.907,55.897,55.903,12800000.0
2009-04-29 18:49:00,55.916,55.926,55.916,55.926,12800000.0
2009-04-29 18:50:00,55.933,55.934,55.918,55.934,17600000.0
2009-04-29 18:51:00,55.935,55.935,55.926,55.931,12800000.0
2009-04-29 18:52:00,55.929,55.932,55.925,55.928,12800000.0
2009-04-29 18:53:00,55.925,55.93,55.915,55.929,12800000.0
2009-04-29 18:54:00,55.925,55.933,55.923,55.923,11200000.0
2009-04-29 18:55:00,55.922,55.923,55.917,55.917,11200000.0
2009-04-29 18:56:00,55.914,55.917,55.898,55.913,16000000.0
2009-04-29 18:57:00,55.906,55.906,55.892,55.898,11200000.0
2009-04-29 18:58:00,55.879,55.88,55.872,55.877,11200000.0
2009-04-29 18:59:00,55.873,55.875,55.865,55.865,18000000.0
2009-04-29 19:00:00,55.874,55.874,55.861,55.861,13200000.0
2009-04-29 19:01:00,55.856,55.864,55.854,55.854,12800000.0
2009-04-29 19:02:00,55.86,55.86,55.84,55.84,11200000.0
2009-04-29 19:03:00,55.855,55.871,55.855,55.871,12800000.0
2009-04-29 19:04:00,55.868,55.896,55.866,55.896,16000000.0
2009-04-29 19:05:00,55.909,55.909,55.872,55.872,14400000.0
2009-04-29 19:06:00,55.879,55.894,55.877,55.889,16000000.0
2009-04-29 19:07:00,55.882,55.897,55.876,55.897,11200000.0
2009-04-29 19:08:00,55.898,55.898,55.879,55.881,17600000.0
2009-04-29 19:09:00,55.883,55.894,55.883,55.886,12800000.0
2009-04-29 19:10:00,55.879,55.909,55.872,55.909,17600000.0
2009-04-29 19:11:00,55.887,55.904,55.887,55.904,12800000.0
2009-04-29 19:12:00,55.894,55.905,55.872,55.889,11200000.0
2009-04-29 19:13:00,55.919,55.919,55.906,55.906,11200000.0
2009-04-29 19:14:00,55.905,55.921,55.894,55.894,16000000.0
2009-04-29 19:15:00,55.908,55.915,55.908,55.915,13200000.0
2009-04-29 19:16:00,55.911,55.923,55.91,55.923,12800000.0
2009-04-29 19:17:00,55.925,55.925,55.905,55.909,12800000.0
2009-04-29 19:18:00,55.907,55.913,55.904,55.904,17600000.0
2009-04-29 19:19:00,55.913,55.921,55.907,55.916,16000000.0
2009-04-29 19:20:00,55.912,55.92,55.904,55.904,16000000.0
2009-04-29 19:21:00,55.919,55.919,55.887,55.895,16000000.0
2009-04-29 19:22:00,55.896,55.909,55.895,55.903,11200000.0
2009-04-29 19:23:00,55.909,55.926,55.909,55.919,17600000.0
2009-04-29 19:24:00,55.921,55.938,55.917,55.938,17600000.0
2009-04-29 19:25:00,55.929,55.94,55.921,55.921,17600000.0
2009-04-29 19:26:00,55.895,55.909,55.888,55.888,11200000.0
2009-04-29 19:27:00,55.933,55.942,55.921,55.921,11200000.0
2009-04-29 19:28:00,55.939,55.942,55.932,55.932,12800000.0
2009-04-29 19:29:00,55.945,55.958,55.945,55.952,11200000.0
2009-04-29 19:30:00,55.951,55.951,55.944,55.945,14800000.0
2009-04-29 19:31:00,55.938,55.942,55.926,55.933,17000000.0
2009-04-29 19:32:00,55.913,55.94,55.913,55.94,12800000.0
2009-04-29 19:33:00,55.934,55.934,55.916,55.916,12800000.0
2009-04-29 19:34:00,55.92,55.926,55.914,55.926,12800000.0
2009-04-29 19:35:00,55.919,55.923,55.913,55.913,17600000.0
2009-04-29 19:36:00,55.876,55.9,55.876,55.899,11200000.0
2009-04-29 19:37:00,55.918,55.931,55.918,55.927,11200000.0
2009-04-29 19:38:00,55.921,55.931,55.916,55.929,9600000.0
2009-04-29 19:39:00,55.933,55.933,55.889,55.889,11200000.0
2009-04-29 19:40:00,55.879,55.892,55.877,55.892,14400000.0
2009-04-29 19:41:00,55.888,55.901,55.888,55.901,12800000.0
2009-04-29 19:42:00,55.9,55.9,55.89,55.9,12800000.0
2009-04-29 19:43:00,55.901,55.904,55.9,55.903,11200000.0
2009-04-29 19:44:00,55.904,55.906,55.89,55.905,16000000.0
2009-04-29 19:45:00,55.91,55.91,55.886,55.9,11200000.0
2009-04-29 19:46:00,55.873,55.887,55.872,55.872,8000000.0
2009-04-29 19:47:00,55.894,55.896,55.883,55.883,16000000.0
2009-04-29 19:48:00,55.897,55.903,55.888,55.903,11200000.0
2009-04-29 19:49:00,55.897,55.904,55.885,55.902,12800000.0
2009-04-29 19:50:00,55.9,55.9,55.882,55.882,12800000.0
2009-04-29 19:51:00,55.89,55.909,55.89,55.909,12800000.0
2009-04-29 19:52:00,55.919,55.924,55.913,55.924,11200000.0
2009-04-29 19:53:00,55.921,55.923,55.912,55.919,17600000.0
2009-04-29 19:54:00,55.923,55.939,55.923,55.939,14400000.0
2009-04-29 19:55:00,55.975,55.99,55.975,55.99,11200000.0
2009-04-29 19:56:00,55.981,55.985,55.974,55.985,11200000.0
2009-04-29 19:57:00,55.98,55.98,55.964,55.971,12800000.0
2009-04-29 19:58:00,55.97,55.974,55.968,55.969,8000000.0
2009-04-29 19:59:00,55.965,55.978,55.952,55.968,14400000.0
2009-04-29 20:00:00,55.967,55.979,55.967,55.978,12800000.0
2009-04-29 20:01:00,55.983,55.983,55.973,55.973,11200000.0
2009-04-29 20:02:00,55.942,55.942,55.915,55.915,9600000.0
2009-04-29 20:03:00,55.927,55.927,55.894,55.896,8000000.0
2009-04-29 20:04:00,55.897,55.897,55.859,55.872,12800000.0
2009-04-29 20:05:00,55.903,55.922,55.903,55.914,12800000.0
2009-04-29 20:06:00,55.9,55.901,55.889,55.896,12800000.0
2009-04-29 20:07:00,55.894,55.906,55.884,55.906,16000000.0
2009-04-29 20:08:00,55.9,55.901,55.887,55.891,12800000.0
2009-04-29 20:09:00,55.891,55.902,55.889,55.9,8000000.0
2009-04-29 20:10:00,55.895,55.904,55.894,55.896,17600000.0
2009-04-29 20:11:00,55.886,55.886,55.876,55.879,8000000.0
2009-04-29 20:12:00,55.87,55.879,55.861,55.861,14400000.0
2009-04-29 20:13:00,55.844,55.846,55.84,55.844,11200000.0
2009-04-29 20:14:00,55.84,55.845,55.829,55.845,17600000.0
2009-04-29 20:15:00,55.864,55.864,55.82,55.82,11200000.0
2009-04-29 20:16:00,55.815,55.819,55.787,55.819,12800000.0
2009-04-29 20:17:00,55.854,55.985,55.854,55.985,12800000.0
2009-04-29 20:18:00,55.999,56.034,55.989,56.034,12800000.0
2009-04-29 20:19:00,55.998,55.998,55.915,55.953,11200000.0
2009-04-29 20:20:00,56.038,56.053,56.036,56.042,11200000.0
2009-04-29 20:21:00,56.011,56.011,56.0,56.007,11200000.0
2009-04-29 20:22:00,56.058,56.145,56.058,56.137,11200000.0
2009-04-29 20:23:00,56.121,56.121,56.05,56.05,16000000.0
2009-04-29 20:24:00,56.057,56.108,56.057,56.092,16000000.0
2009-04-29 20:25:00,56.087,56.131,56.087,56.131,12800000.0
2009-04-29 20:26:00,56.136,56.189,56.133,56.189,17600000.0
2009-04-29 20:27:00,56.168,56.21,56.168,56.21,12800000.0
2009-04-29 20:28:00,56.231,56.231,56.194,56.194,17600000.0
2009-04-29 20:29:00,56.171,56.172,56.143,56.143,12800000.0
2009-04-29 20:30:00,56.107,56.107,56.08,56.103,14400000.0
2009-04-29 20:31:00,56.092,56.092,55.974,55.981,14400000.0
2009-04-29 20:32:00,56.037,56.043,56.021,56.043,8000000.0
2009-04-29 20:33:00,56.084,56.144,56.084,56.144,16000000.0
2009-04-29 20:34:00,56.153,56.173,56.148,56.156,16000000.0
2009-04-29 20:35:00,56.15,56.162,56.147,56.15,16000000.0
2009-04-29 20:36:00,56.13,56.134,56.126,56.129,11200000.0
2009-04-29 20:37:00,56.126,56.179,56.126,56.179,8000000.0
2009-04-29 20:38:00,56.198,56.204,56.172,56.172,12800000.0
2009-04-29 20:39:00,56.163,56.168,56.153,56.163,16000000.0
2009-04-29 20:40:00,56.174,56.215,56.174,56.202,12800000.0
2009-04-29 20:41:00,56.174,56.175,56.162,56.173,12800000.0
2009-04-29 20:42:00,56.195,56.197,56.141,56.141,12800000.0
2009-04-29 20:43:00,56.119,56.122,56.102,56.102,8000000.0
2009-04-29 20:44:00,56.111,56.132,56.109,56.109,11200000.0
2009-04-29 20:45:00,56.099,56.099,56.075,56.088,8000000.0
2009-04-29 20:46:00,56.092,56.105,56.092,56.098,12800000.0
2009-04-29 20:47:00,56.147,56.188,56.147,56.183,11200000.0
2009-04-29 20:48:00,56.169,56.169,56.126,56.128,12800000.0
2009-04-29 20:49:00,56.127,56.146,56.115,56.146,11200000.0
2009-04-29 20:50:00,56.14,56.14,56.113,56.114,12800000.0
2009-04-29 20:51:00,56.123,56.128,56.113,56.113,11200000.0
2009-04-29 20:52:00,56.108,56.108,56.098,56.098,11200000.0
2009-04-29 20:53:00,56.09,56.114,56.09,56.114,12800000.0
2009-04-29 20:54:00,56.092,56.092,56.032,56.032,11200000.0
2009-04-29 20:55:00,56.03,56.03,55.997,55.997,13200000.0
2009-04-29 20:56:00,55.999,56.037,55.999,56.036,12800000.0
2009-04-29 20:57:00,56.044,56.048,56.037,56.037,11200000.0
2009-04-29 20:58:00,56.044,56.065,56.044,56.055,17600000.0
2009-04-29 20:59:00,56.065,56.135,56.017,56.135,14400000.0
2009-04-29 21:00:00,56.149,56.152,56.132,56.152,12800000.0
2009-04-29 21:01:00,56.13,56.13,56.098,56.098,17600000.0
2009-04-29 21:02:00,56.051,56.059,56.043,56.046,11200000.0
2009-04-29 21:03:00,56.047,56.047,56.031,56.031,12800000.0
2009-04-29 21:04:00,56.03,56.054,56.024,56.054,11200000.0
2009-04-29 21:05:00,56.063,56.065,56.059,56.063,14400000.0
2009-04-29 21:06:00,56.059,56.064,56.054,56.063,17600000.0
2009-04-29 21:07:00,56.076,56.089,56.076,56.089,12800000.0
2009-04-29 21:08:00,56.081,56.081,56.055,56.055,12800000.0
2009-04-29 21:09:00,56.051,56.068,56.051,56.068,12800000.0
2009-04-29 21:10:00,56.056,56.056,56.031,56.044,12800000.0
2009-04-29 21:11:00,56.056,56.064,56.047,56.049,12800000.0
2009-04-29 21:12:00,56.055,56.074,56.055,56.072,12800000.0
2009-04-29 21:13:00,56.077,56.086,56.075,56.081,11200000.0
2009-04-29 21:14:00,56.084,56.091,56.078,56.078,17600000.0
2009-04-29 21:15:00,56.099,56.126,56.099,56.126,17600000.0
2009-04-29 21:16:00,56.107,56.107,56.052,56.052,12800000.0
2009-04-29 21:17:00,56.048,56.048,56.016,56.016,12800000.0
2009-04-29 21:18:00,56.01,56.013,55.992,55.992,12800000.0
2009-04-29 21:19:00,55.963,55.963,55.888,55.888,12800000.0
2009-04-29 21:20:00,55.889,55.89,55.832,55.832,9600000.0
2009-04-29 21:21:00,55.825,55.845,55.825,55.829,9600000.0
2009-04-29 21:22:00,55.798,55.798,55.762,55.762,6400000.0
2009-04-29 21:23:00,55.75,55.763,55.75,55.76,13200000.0
2009-04-29 21:24:00,55.754,55.754,55.726,55.726,12800000.0
2009-04-29 21:25:00,55.691,55.691,55.635,55.642,11200000.0
2009-04-29 21:26:00,55.657,55.681,55.657,55.674,17600000.0
2009-04-29 21:27:00,55.684,55.699,55.684,55.699,11200000.0
2009-04-29 21:28:00,55.705,55.728,55.701,55.728,12800000.0
2009-04-29 21:29:00,55.716,55.755,55.716,55.755,12800000.0
2009-04-29 21:30:00,55.755,55.755,55.722,55.722,12800000.0
2009-04-29 21:31:00,55.681,55.681,55.666,55.68,10600000.0
2009-04-29 21:32:00,55.695,55.704,55.695,55.702,11200000.0
2009-04-29 21:33:00,55.71,55.717,55.705,55.712,11200000.0
2009-04-29 21:34:00,55.703,55.726,55.702,55.726,11200000.0
2009-04-29 21:35:00,55.726,55.73,55.712,55.712,11200000.0
2009-04-29 21:36:00,55.711,55.718,55.705,55.707,17600000.0
2009-04-29 21:37:00,55.727,55.727,55.711,55.724,12800000.0
2009-04-29 21:38:00,55.729,55.773,55.729,55.773,12800000.0
2009-04-29 21:39:00,55.776,55.812,55.776,55.812,12800000.0
2009-04-29 21:40:00,55.81,55.81,55.798,55.799,9600000.0
2009-04-29 21:41:00,55.813,55.815,55.778,55.778,14400000.0
2009-04-29 21:42:00,55.727,55.734,55.725,55.732,9600000.0
2009-04-29 21:43:00,55.726,55.726,55.701,55.722,17600000.0
2009-04-29 21:44:00,55.716,55.744,55.716,55.737,17600000.0
2009-04-29 21:45:00,55.726,55.726,55.704,55.704,14400000.0
2009-04-29 21:46:00,55.707,55.714,55.668,55.668,8000000.0
2009-04-29 21:47:00,55.607,55.614,55.602,55.605,12800000.0
2009-04-29 21:48:00,55.6,55.6,55.576,55.584,17600000.0
2009-04-29 21:49:00,55.572,55.572,55.554,55.567,14400000.0
2009-04-29 21:50:00,55.569,55.58,55.569,55.58,11200000.0
2009-04-29 21:51:00,55.589,55.589,55.486,55.567,12800000.0
2009-04-29 21:52:00,55.59,55.66,55.59,55.659,12800000.0
2009-04-29 21:53:00,55.658,55.666,55.647,55.647,17600000.0
2009-04-29 21:54:00,55.639,55.642,55.631,55.642,14400000.0
2009-04-29 21:55:00,55.612,55.633,55.612,55.617,11600000.0
2009-04-29 21:56:00,55.648,55.678,55.648,55.678,12800000.0
2009-04-29 21:57:00,55.687,55.693,55.685,55.686,12800000.0
2009-04-29 21:58:00,55.685,55.685,55.67,55.67,16000000.0
2009-04-29 21:59:00,55.665,55.675,55.665,55.672,14400000.0
2009-04-29 22:00:00,55.668,55.677,55.661,55.677,12800000.0
2009-04-29 22:01:00,55.653,55.655,55.641,55.648,12800000.0
2009-04-29 22:02:00,55.678,55.678,55.669,55.67,12800000.0
2009-04-29 22:03:00,55.664,55.677,55.655,55.677,11200000.0
2009-04-29 22:04:00,55.62,55.685,55.62,55.685,11200000.0
2009-04-29 22:05:00,55.69,55.698,55.686,55.687,17600000.0
2009-04-29 22:06:00,55.697,55.715,55.694,55.713,17600000.0
2009-04-29 22:07:00,55.725,55.729,55.715,55.729,12800000.0
2009-04-29 22:08:00,55.73,55.736,55.726,55.736,11200000.0
2009-04-29 22:09:00,55.734,55.748,55.734,55.74,11200000.0
2009-04-29 22:10:00,55.749,55.759,55.743,55.759,17600000.0
2009-04-29 22:11:00,55.763,55.763,55.754,55.755,14400000.0
2009-04-29 22:12:00,55.754,55.754,55.721,55.732,11200000.0
2009-04-29 22:13:00,55.694,55.703,55.694,55.7,16000000.0
2009-04-29 22:14:00,55.705,55.717,55.705,55.717,16000000.0
2009-04-29 22:15:00,55.721,55.721,55.714,55.715,12800000.0
2009-04-29 22:16:00,55.714,55.714,55.708,55.713,12800000.0
2009-04-29 22:17:00,55.705,55.711,55.7,55.706,11200000.0
2009-04-29 22:18:00,55.686,55.69,55.672,55.675,12800000.0
2009-04-29 22:19:00,55.684,55.692,55.669,55.673,14400000.0
2009-04-29 22:20:00,55.698,55.701,55.691,55.695,11200000.0
2009-04-29 22:21:00,55.7,55.7,55.676,55.677,12800000.0
2009-04-29 22:22:00,55.651,55.663,55.65,55.663,11200000.0
2009-04-29 22:23:00,55.664,55.669,55.658,55.658,12800000.0
2009-04-29 22:24:00,55.681,55.698,55.681,55.696,12800000.0
2009-04-29 22:25:00,55.707,55.712,55.702,55.707,17600000.0
2009-04-29 22:26:00,55.729,55.737,55.729,55.737,11200000.0
2009-04-29 22:27:00,55.735,55.74,55.732,55.736,9600000.0
2009-04-29 22:28:00,55.738,55.745,55.737,55.74,17600000.0
2009-04-29 22:29:00,55.746,55.756,55.738,55.75,14400000.0
2009-04-29 22:30:00,55.75,55.75,55.742,55.742,12800000.0
2009-04-29 22:31:00,55.74,55.744,55.731,55.731,11200000.0
2009-04-29 22:32:00,55.756,55.773,55.756,55.769,12800000.0
2009-04-29 22:33:00,55.763,55.763,55.749,55.75,12800000.0
2009-04-29 22:34:00,55.752,55.759,55.748,55.759,12800000.0
2009-04-29 22:35:00,55.773,55.806,55.772,55.806,11200000.0
2009-04-29 22:36:00,55.817,55.885,55.817,55.862,12800000.0
2009-04-29 22:37:00,55.886,55.92,55.886,55.92,16000000.0
2009-04-29 22:38:00,55.937,55.972,55.934,55.972,17600000.0
2009-04-29 22:39:00,55.958,55.962,55.956,55.962,11200000.0
2009-04-29 22:40:00,55.973,55.989,55.968,55.981,16000000.0
2009-04-29 22:41:00,55.983,55.984,55.972,55.984,12800000.0
2009-04-29 22:42:00,55.987,55.987,55.952,55.952,11200000.0
2009-04-29 22:43:00,55.942,55.955,55.942,55.955,11200000.0
2009-04-29 22:44:00,55.954,55.954,55.93,55.945,16000000.0
2009-04-29 22:45:00,55.939,55.941,55.918,55.918,12800000.0
2009-04-29 22:46:00,55.913,55.922,55.909,55.922,12800000.0
2009-04-29 22:47:00,55.932,55.965,55.932,55.965,12800000.0
2009-04-29 22:48:00,55.972,55.986,55.963,55.963,12800000.0
2009-04-29 22:49:00,55.941,55.941,55.919,55.925,11200000.0
2009-04-29 22:50:00,55.911,55.923,55.911,55.923,11200000.0
2009-04-29 22:51:00,55.925,55.93,55.92,55.93,12800000.0
2009-04-29 22:52:00,55.926,55.936,55.917,55.936,14400000.0
2009-04-29 22:53:00,55.898,55.909,55.897,55.909,11200000.0
2009-04-29 22:54:00,55.932,55.939,55.929,55.939,11200000.0
2009-04-29 22:55:00,55.95,55.95,55.941,55.947,12800000.0
2009-04-29 22:56:00,55.96,55.967,55.952,55.959,12800000.0
2009-04-29 22:57:00,55.941,55.972,55.941,55.972,11200000.0
2009-04-29 22:58:00,55.951,55.966,55.936,55.966,14400000.0
2009-04-29 22:59:00,55.94,55.94,55.831,55.831,11200000.0
2009-04-29 23:00:00,55.828,55.833,55.827,55.828,12800000.0
2009-04-29 23:01:00,55.108,55.147,55.052,55.135,11200000.0
2009-04-29 23:02:00,55.77,55.77,55.185,55.185,12800000.0
2009-04-29 23:03:00,55.2,55.267,55.194,55.267,17600000.0
2009-04-29 23:04:00,55.271,55.271,55.263,55.263,11200000.0
2009-04-29 23:05:00,55.261,55.261,55.237,55.243,11200000.0
2009-04-29 23:06:00,55.207,55.207,55.161,55.161,17600000.0
2009-04-29 23:07:00,55.176,55.184,55.166,55.166,12800000.0
2009-04-29 23:08:00,55.148,55.148,55.107,55.107,11200000.0
2009-04-29 23:09:00,55.119,55.145,55.119,55.145,11200000.0
2009-04-29 23:10:00,55.161,55.164,55.154,55.154,16000000.0
2009-04-29 23:11:00,55.149,55.155,55.133,55.143,17600000.0
2009-04-29 23:12:00,55.115,55.115,55.079,55.083,8000000.0
2009-04-29 23:13:00,55.079,55.136,55.079,55.136,8000000.0
2009-04-29 23:14:00,55.155,55.155,55.141,55.145,8000000.0
2009-04-29 23:15:00,55.147,55.175,55.147,55.175,12800000.0
2009-04-29 23:16:00,55.186,55.219,55.186,55.219,12800000.0
2009-04-29 23:17:00,55.22,55.248,55.22,55.24,17600000.0
2009-04-29 23:18:00,55.226,55.226,55.184,55.185,12800000.0
2009-04-29 23:19:00,55.161,55.161,55.119,55.119,12800000.0
2009-04-29 23:20:00,55.104,55.111,55.075,55.108,12800000.0
2009-04-29 23:21:00,55.129,55.139,55.11,55.11,12800000.0
2009-04-29 23:22:00,55.11,55.119,55.11,55.119,12800000.0
2009-04-29 23:23:00,55.118,55.118,55.097,55.097,11200000.0
2009-04-29 23:24:00,55.111,55.134,55.108,55.134,12800000.0
2009-04-29 23:25:00,55.137,55.208,55.083,55.208,11200000.0
2009-04-29 23:26:00,55.199,55.24,55.199,55.24,16000000.0
2009-04-29 23:27:00,55.267,55.275,55.256,55.263,16000000.0
2009-04-29 23:28:00,55.239,55.239,55.219,55.22,12800000.0
2009-04-29 23:29:00,55.206,55.233,55.206,55.222,11200000.0
2009-04-29 23:30:00,55.23,55.236,55.227,55.235,12800000.0
2009-04-29 23:31:00,55.225,55.23,55.224,55.23,11200000.0
2009-04-29 23:32:00,55.229,55.234,55.218,55.233,17600000.0
2009-04-29 23:33:00,55.234,55.24,55.234,55.24,12800000.0
2009-04-29 23:34:00,55.242,55.242,55.224,55.224,14400000.0
2009-04-29 23:35:00,55.204,55.209,55.194,55.209,12800000.0
2009-04-29 23:36:00,55.193,55.221,55.192,55.208,12800000.0
2009-04-29 23:37:00,55.194,55.194,55.158,55.158,16000000.0
2009-04-29 23:38:00,55.172,55.185,55.172,55.184,11200000.0
2009-04-29 23:39:00,55.174,55.174,55.16,55.16,12800000.0
2009-04-29 23:40:00,55.123,55.144,55.121,55.138,12800000.0
2009-04-29 23:41:00,55.107,55.123,55.107,55.112,14400000.0
2009-04-29 23:42:00,55.089,55.095,55.083,55.083,14400000.0
2009-04-29 23:43:00,55.068,55.074,55.058,55.069,11200000.0
2009-04-29 23:44:00,55.064,55.065,55.059,55.065,12800000.0
2009-04-29 23:45:00,55.06,55.092,55.06,55.092,16000000.0
2009-04-29 23:46:00,55.085,55.086,55.08,55.086,11200000.0
2009-04-29 23:47:00,55.132,55.174,55.132,55.144,12800000.0
2009-04-29 23:48:00,55.12,55.12,55.097,55.099,12800000.0
2009-04-29 23:49:00,55.095,55.097,55.08,55.082,17600000.0
2009-04-29 23:50:00,55.068,55.077,55.046,55.046,11200000.0
2009-04-29 23:51:00,55.03,55.057,55.03,55.057,12800000.0
2009-04-29 23:52:00,55.063,55.068,55.043,55.049,14400000.0
2009-04-29 23:53:00,55.037,55.042,55.034,55.041,14400000.0
2009-04-29 23:54:00,55.039,55.042,55.026,55.042,11200000.0
2009-04-29 23:55:00,55.03,55.03,55.016,55.016,12800000.0
2009-04-29 23:56:00,55.021,55.024,55.014,55.014,12800000.0
2009-04-29 23:57:00,55.017,55.017,55.003,55.009,12800000.0
2009-04-29 23:58:00,55.021,55.041,55.021,55.041,11200000.0
2009-04-29 23:59:00,55.034,55.06,55.034,55.055,14400000.0
2009-04-30 00:00:00,55.066,55.066,55.042,55.042,12800000.0
2009-04-30 00:01:00,55.038,55.043,55.033,55.039,11200000.0
2009-04-30 00:02:00,55.025,55.038,55.025,55.038,12800000.0
2009-04-30 00:03:00,55.036,55.042,55.024,55.042,11200000.0
2009-04-30 00:04:00,55.039,55.066,55.032,55.066,14400000.0
2009-04-30 00:05:00,55.054,55.073,55.042,55.073,12800000.0
2009-04-30 00:06:00,55.077,55.077,55.063,55.071,11200000.0
2009-04-30 00:07:00,55.047,55.053,55.041,55.046,16000000.0
2009-04-30 00:08:00,55.055,55.073,55.055,55.071,12800000.0
2009-04-30 00:09:00,55.069,55.069,55.034,55.056,12800000.0
2009-04-30 00:10:00,55.041,55.044,55.033,55.034,12800000.0
2009-04-30 00:11:00,55.028,55.03,55.022,55.025,11200000.0
2009-04-30 00:12:00,55.029,55.031,55.022,55.031,11200000.0
2009-04-30 00:13:00,55.015,55.015,54.981,54.986,12800000.0
2009-04-30 00:14:00,54.976,54.977,54.972,54.973,11200000.0
2009-04-30 00:15:00,54.974,54.977,54.965,54.965,11200000.0
2009-04-30 00:16:00,54.968,54.975,54.964,54.968,11200000.0
2009-04-30 00:17:00,54.968,54.975,54.964,54.964,12800000.0
2009-04-30 00:18:00,54.957,54.966,54.957,54.962,11200000.0
2009-04-30 00:19:00,54.958,54.962,54.957,54.959,11200000.0
2009-04-30 00:20:00,54.956,54.973,54.908,54.968,14400000.0
2009-04-30 00:21:00,54.931,54.939,54.931,54.932,11200000.0
2009-04-30 00:22:00,54.965,54.977,54.964,54.977,17600000.0
2009-04-30 00:23:00,54.961,54.968,54.955,54.955,12800000.0
2009-04-30 00:24:00,54.95,54.954,54.942,54.949,17600000.0
2009-04-30 00:25:00,54.95,54.954,54.94,54.952,11200000.0
2009-04-30 00:26:00,54.949,54.966,54.948,54.964,11200000.0
2009-04-30 00:27:00,54.961,54.976,54.961,54.965,12200000.0
2009-04-30 00:28:00,54.946,54.955,54.943,54.945,12800000.0
2009-04-30 00:29:00,54.936,54.943,54.923,54.943,14400000.0
2009-04-30 00:30:00,54.944,54.944,54.934,54.937,12800000.0
2009-04-30 00:31:00,54.941,54.941,54.923,54.923,12800000.0
2009-04-30 00:32:00,54.931,54.933,54.923,54.926,14400000.0
2009-04-30 00:33:00,54.943,54.945,54.927,54.944,11200000.0
2009-04-30 00:34:00,54.943,54.944,54.907,54.932,17600000.0
2009-04-30 00:35:00,54.949,54.949,54.941,54.942,11200000.0
2009-04-30 00:36:00,54.943,54.943,54.913,54.913,12800000.0
2009-04-30 00:37:00,54.929,54.929,54.916,54.928,14800000.0
2009-04-30 00:38:00,54.941,54.943,54.933,54.939,14400000.0
2009-04-30 00:39:00,54.93,54.937,54.93,54.937,11200000.0
2009-04-30 00:40:00,54.921,54.925,54.915,54.921,12800000.0
2009-04-30 00:41:00,54.927,54.941,54.927,54.928,11200000.0
2009-04-30 00:42:00,54.935,54.96,54.923,54.96,11200000.0
2009-04-30 00:43:00,54.979,54.981,54.972,54.972,12800000.0
2009-04-30 00:44:00,54.973,54.987,54.972,54.98,11200000.0
2009-04-30 00:45:00,54.989,54.994,54.98,54.983,16000000.0
2009-04-30 00:46:00,54.958,54.964,54.958,54.962,16000000.0
2009-04-30 00:47:00,54.968,54.975,54.962,54.975,11200000.0
2009-04-30 00:48:00,54.98,54.989,54.98,54.988,8000000.0
2009-04-30 00:49:00,55.016,55.016,54.998,55.001,16000000.0
2009-04-30 00:50:00,54.992,55.002,54.992,54.994,11200000.0
2009-04-30 00:51:00,55.01,55.012,55.001,55.009,11200000.0
2009-04-30 00:52:00,54.998,55.012,54.998,55.001,12800000.0
2009-04-30 00:53:00,55.001,55.009,54.986,54.986,16000000.0
2009-04-30 00:54:00,54.992,54.998,54.992,54.993,16000000.0
2009-04-30 00:55:00,54.998,55.003,54.99,54.993,11600000.0
2009-04-30 00:56:00,54.982,54.997,54.982,54.992,14400000.0
2009-04-30 00:57:00,55.008,55.015,55.001,55.001,17600000.0
2009-04-30 00:58:00,55.009,55.014,54.993,54.993,11200000.0
2009-04-30 00:59:00,54.997,55.003,54.988,54.988,12800000.0
2009-04-30 01:00:00,54.976,54.976,54.96,54.963,11200000.0
2009-04-30 01:01:00,54.887,54.94,54.887,54.93,11200000.0
2009-04-30 01:02:00,54.925,54.925,54.9,54.9,11200000.0
2009-04-30 01:03:00,54.908,54.912,54.884,54.884,11200000.0
2009-04-30 01:04:00,54.9,54.919,54.9,54.919,11200000.0
2009-04-30 01:05:00,54.906,54.926,54.906,54.919,12800000.0
2009-04-30 01:06:00,54.92,54.927,54.914,54.917,11200000.0
2009-04-30 01:07:00,54.911,54.922,54.911,54.922,11200000.0
2009-04-30 01:08:00,54.926,54.93,54.911,54.93,11200000.0
2009-04-30 01:09:00,54.931,54.931,54.895,54.91,12800000.0
2009-04-30 01:10:00,54.93,54.933,54.918,54.932,18000000.0
2009-04-30 01:11:00,54.862,54.972,54.862,54.946,11200000.0
2009-04-30 01:12:00,54.91,54.913,54.903,54.906,12800000.0
2009-04-30 01:13:00,54.911,54.913,54.903,54.911,11200000.0
2009-04-30 01:14:00,54.915,54.915,54.901,54.901,11200000.0
2009-04-30 01:15:00,54.902,54.919,54.902,54.919,11200000.0
2009-04-30 01:16:00,54.928,54.945,54.928,54.942,11200000.0
2009-04-30 01:17:00,54.947,54.947,54.93,54.945,11200000.0
2009-04-30 01:18:00,54.963,54.969,54.963,54.968,11200000.0
2009-04-30 01:19:00,54.976,54.976,54.961,54.961,15400000.0
2009-04-30 01:20:00,54.925,54.944,54.925,54.938,16000000.0
2009-04-30 01:21:00,54.943,54.956,54.941,54.945,17600000.0
2009-04-30 01:22:00,54.945,54.957,54.945,54.951,12800000.0
2009-04-30 01:23:00,54.92,54.928,54.907,54.907,12800000.0
2009-04-30 01:24:00,54.959,54.969,54.959,54.968,12800000.0
2009-04-30 01:25:00,54.966,54.968,54.958,54.964,9600000.0
2009-04-30 01:26:00,54.973,54.984,54.97,54.983,11200000.0
2009-04-30 01:27:00,54.984,55.03,54.984,55.03,11200000.0
2009-04-30 01:28:00,55.045,55.058,55.045,55.054,12800000.0
2009-04-30 01:29:00,55.074,55.078,55.069,55.072,12800000.0
2009-04-30 01:30:00,55.082,55.091,55.079,55.079,11200000.0
2009-04-30 01:31:00,55.08,55.081,55.074,55.08,12800000.0
2009-04-30 01:32:00,55.074,55.077,55.07,55.077,11200000.0
2009-04-30 01:33:00,55.076,55.085,55.063,55.066,12800000.0
2009-04-30 01:34:00,55.049,55.063,55.041,55.063,18000000.0
2009-04-30 01:35:00,55.054,55.054,55.035,55.036,11200000.0
2009-04-30 01:36:00,55.032,55.038,55.028,55.038,9600000.0
2009-04-30 01:37:00,55.019,55.023,55.009,55.021,14400000.0
2009-04-30 01:38:00,55.006,55.006,54.997,54.997,8000000.0
2009-04-30 01:39:00,54.979,54.993,54.902,54.993,12800000.0
2009-04-30 01:40:00,54.949,54.964,54.942,54.942,12800000.0
2009-04-30 01:41:00,54.997,55.002,54.993,54.993,12800000.0
2009-04-30 01:42:00,54.998,54.998,54.983,54.983,9600000.0
2009-04-30 01:43:00,54.988,54.989,54.983,54.984,11200000.0
2009-04-30 01:44:00,54.988,54.995,54.982,54.992,11200000.0
2009-04-30 01:45:00,55.001,55.006,55.001,55.006,7400000.0
2009-04-30 01:46:00,55.008,55.019,55.007,55.017,11200000.0
2009-04-30 01:47:00,55.033,55.039,55.018,55.031,17600000.0
2009-04-30 01:48:00,55.037,55.044,55.024,55.04,12200000.0
2009-04-30 01:49:00,55.041,55.043,55.027,55.027,16000000.0
2009-04-30 01:50:00,55.025,55.025,55.01,55.022,16000000.0
2009-04-30 01:51:00,55.019,55.026,55.005,55.026,17600000.0
2009-04-30 01:52:00,55.019,55.024,55.018,55.023,12200000.0
2009-04-30 01:53:00,55.014,55.02,55.008,55.019,14400000.0
2009-04-30 01:54:00,55.03,55.038,55.028,55.038,12800000.0
2009-04-30 01:55:00,55.044,55.059,55.044,55.056,11200000.0
2009-04-30 01:56:00,55.063,55.064,55.055,55.059,16400000.0
2009-04-30 01:57:00,55.065,55.071,55.061,55.061,11200000.0
2009-04-30 01:58:00,55.069,55.084,55.066,55.084,17600000.0
2009-04-30 01:59:00,55.091,55.091,55.08,55.087,14400000.0
2009-04-30 02:00:00,55.082,55.083,55.065,55.071,11200000.0
2009-04-30 02:01:00,55.082,55.086,55.08,55.086,11200000.0
2009-04-30 02:02:00,55.089,55.107,55.089,55.107,19200000.0
2009-04-30 02:03:00,55.102,55.117,55.101,55.117,12800000.0
2009-04-30 02:04:00,55.115,55.115,55.067,55.067,11200000.0
2009-04-30 02:05:00,55.066,55.088,55.062,55.088,12800000.0
2009-04-30 02:06:00,55.108,55.114,55.105,55.105,17600000.0
2009-04-30 02:07:00,55.115,55.118,55.104,55.106,20800000.0
2009-04-30 02:08:00,55.102,55.146,55.102,55.145,17600000.0
2009-04-30 02:09:00,55.143,55.172,55.129,55.172,14400000.0
2009-04-30 02:10:00,55.156,55.186,55.156,55.186,12800000.0
2009-04-30 02:11:00,55.205,55.274,55.205,55.274,13200000.0
2009-04-30 02:12:00,55.296,55.33,55.296,55.326,11200000.0
2009-04-30 02:13:00,55.319,55.323,55.308,55.308,16000000.0
2009-04-30 02:14:00,55.32,55.32,55.294,55.302,12800000.0
2009-04-30 02:15:00,55.314,55.328,55.314,55.328,11200000.0
2009-04-30 02:16:00,55.323,55.37,55.323,55.37,8000000.0
2009-04-30 02:17:00,55.375,55.383,55.37,55.377,11200000.0
2009-04-30 02:18:00,55.37,55.376,55.361,55.363,12800000.0
2009-04-30 02:19:00,55.317,55.317,55.295,55.295,9600000.0
2009-04-30 02:20:00,55.299,55.321,55.299,55.318,14400000.0
2009-04-30 02:21:00,55.313,55.328,55.306,55.328,18000000.0
2009-04-30 02:22:00,55.365,55.384,55.362,55.362,15400000.0
2009-04-30 02:23:00,55.335,55.345,55.332,55.341,11200000.0
2009-04-30 02:24:00,55.333,55.359,55.324,55.359,12800000.0
2009-04-30 02:25:00,55.372,55.372,55.359,55.369,24000000.0
2009-04-30 02:26:00,55.361,55.361,55.298,55.298,11200000.0
2009-04-30 02:27:00,55.272,55.282,55.268,55.28,12800000.0
2009-04-30 02:28:00,55.27,55.27,55.243,55.243,16000000.0
2009-04-30 02:29:00,55.252,55.262,55.252,55.257,11200000.0
2009-04-30 02:30:00,55.222,55.248,55.217,55.248,16000000.0
2009-04-30 02:31:00,55.272,55.282,55.266,55.266,14400000.0
2009-04-30 02:32:00,55.242,55.253,55.231,55.253,16400000.0
2009-04-30 02:33:00,55.269,55.275,55.262,55.275,11200000.0
2009-04-30 02:34:00,55.275,55.275,55.266,55.266,11200000.0
2009-04-30 02:35:00,55.266,55.281,55.266,55.269,12800000.0
2009-04-30 02:36:00,55.269,55.279,55.263,55.278,16000000.0
2009-04-30 02:37:00,55.29,55.296,55.288,55.296,12800000.0
2009-04-30 02:38:00,55.306,55.324,55.301,55.322,11200000.0
2009-04-30 02:39:00,55.348,55.348,55.331,55.331,19200000.0
2009-04-30 02:40:00,55.334,55.337,55.325,55.325,10600000.0
2009-04-30 02:41:00,55.334,55.369,55.327,55.369,12800000.0
2009-04-30 02:42:00,55.378,55.378,55.365,55.365,12800000.0
2009-04-30 02:43:00,55.359,55.369,55.359,55.365,25600000.0
2009-04-30 02:44:00,55.36,55.365,55.36,55.365,17600000.0
2009-04-30 02:45:00,55.365,55.367,55.355,55.367,9600000.0
2009-04-30 02:46:00,55.37,55.373,55.359,55.373,17600000.0
2009-04-30 02:47:00,55.383,55.383,55.374,55.374,8000000.0
2009-04-30 02:48:00,55.379,55.379,55.365,55.375,11200000.0
2009-04-30 02:49:00,55.367,55.367,55.341,55.341,9600000.0
2009-04-30 02:50:00,55.361,55.368,55.36,55.366,16000000.0
2009-04-30 02:51:00,55.379,55.407,55.379,55.407,16000000.0
2009-04-30 02:52:00,55.418,55.418,55.411,55.413,11200000.0
2009-04-30 02:53:00,55.425,55.463,55.398,55.443,12800000.0
2009-04-30 02:54:00,55.422,55.422,55.395,55.395,12800000.0
2009-04-30 02:55:00,55.361,55.379,55.349,55.379,12800000.0
2009-04-30 02:56:00,55.384,55.406,55.384,55.406,22800000.0
2009-04-30 02:57:00,55.414,55.414,55.379,55.379,11200000.0
2009-04-30 02:58:00,55.357,55.357,55.336,55.344,9600000.0
2009-04-30 02:59:00,55.319,55.319,55.288,55.31,16000000.0
2009-04-30 03:00:00,55.332,55.332,55.309,55.309,11200000.0
2009-04-30 03:01:00,55.289,55.289,55.26,55.26,12800000.0
2009-04-30 03:02:00,55.262,55.281,55.255,55.281,12800000.0
2009-04-30 03:03:00,55.3,55.3,55.262,55.262,12800000.0
2009-04-30 03:04:00,55.247,55.247,55.229,55.229,28800000.0
2009-04-30 03:05:00,55.231,55.234,55.219,55.219,8000000.0
2009-04-30 03:06:00,55.218,55.247,55.218,55.247,8000000.0
2009-04-30 03:07:00,55.255,55.27,55.249,55.249,11200000.0
2009-04-30 03:08:00,55.264,55.29,55.264,55.29,17600000.0
2009-04-30 03:09:00,55.307,55.31,55.307,55.308,11200000.0
2009-04-30 03:10:00,55.287,55.287,55.253,55.253,16000000.0
2009-04-30 03:11:00,55.254,55.254,55.244,55.246,9600000.0
2009-04-30 03:12:00,55.24,55.249,55.236,55.243,12800000.0
2009-04-30 03:13:00,55.245,55.247,55.223,55.223,14400000.0
2009-04-30 03:14:00,55.22,55.22,55.181,55.181,10600000.0
2009-04-30 03:15:00,55.178,55.184,55.166,55.18,8000000.0
2009-04-30 03:16:00,55.187,55.227,55.187,55.224,11200000.0
2009-04-30 03:17:00,55.234,55.234,55.2,55.2,12800000.0
2009-04-30 03:18:00,55.21,55.218,55.204,55.206,12800000.0
2009-04-30 03:19:00,55.216,55.249,55.216,55.249,16000000.0
2009-04-30 03:20:00,55.244,55.244,55.203,55.203,12800000.0
2009-04-30 03:21:00,55.192,55.223,55.192,55.223,17600000.0
2009-04-30 03:22:00,55.226,55.242,55.226,55.242,12800000.0
2009-04-30 03:23:00,55.256,55.269,55.254,55.269,17600000.0
2009-04-30 03:24:00,55.272,55.312,55.272,55.312,28800000.0
2009-04-30 03:25:00,55.331,55.36,55.33,55.36,19200000.0
2009-04-30 03:26:00,55.356,55.361,55.344,55.344,12800000.0
2009-04-30 03:27:00,55.342,55.347,55.327,55.345,13200000.0
2009-04-30 03:28:00,55.349,55.349,55.332,55.332,11200000.0
2009-04-30 03:29:00,55.338,55.35,55.328,55.328,11200000.0
2009-04-30 03:30:00,55.316,55.316,55.302,55.315,12800000.0
2009-04-30 03:31:00,55.323,55.327,55.321,55.327,32000000.0
2009-04-30 03:32:00,55.352,55.353,55.351,55.351,8000000.0
2009-04-30 03:33:00,55.352,55.361,55.352,55.361,12800000.0
2009-04-30 03:34:00,55.376,55.376,55.355,55.369,16000000.0
2009-04-30 03:35:00,55.357,55.357,55.344,55.344,8000000.0
2009-04-30 03:36:00,55.342,55.345,55.341,55.341,8000000.0
2009-04-30 03:37:00,55.339,55.355,55.338,55.34,17600000.0
2009-04-30 03:38:00,55.352,55.357,55.35,55.356,12800000.0
2009-04-30 03:39:00,55.345,55.356,55.345,55.356,17600000.0
2009-04-30 03:40:00,55.368,55.382,55.368,55.382,12800000.0
2009-04-30 03:41:00,55.388,55.388,55.381,55.381,12800000.0
2009-04-30 03:42:00,55.359,55.368,55.318,55.318,17600000.0
2009-04-30 03:43:00,55.307,55.314,55.307,55.313,14400000.0
2009-04-30 03:44:00,55.306,55.319,55.306,55.317,28800000.0
2009-04-30 03:45:00,55.318,55.325,55.314,55.315,14400000.0
2009-04-30 03:46:00,55.318,55.326,55.318,55.325,12800000.0
2009-04-30 03:47:00,55.325,55.337,55.325,55.334,12800000.0
2009-04-30 03:48:00,55.339,55.346,55.333,55.346,16000000.0
2009-04-30 03:49:00,55.361,55.366,55.345,55.345,12800000.0
2009-04-30 03:50:00,55.344,55.348,55.25,55.25,16000000.0
2009-04-30 03:51:00,55.343,55.359,55.343,55.354,12800000.0
2009-04-30 03:52:00,55.36,55.36,55.355,55.358,12800000.0
2009-04-30 03:53:00,55.365,55.372,55.365,55.365,11200000.0
2009-04-30 03:54:00,55.378,55.378,55.355,55.365,11200000.0
2009-04-30 03:55:00,55.372,55.372,55.348,55.348,11200000.0
2009-04-30 03:56:00,55.363,55.382,55.353,55.382,12800000.0
2009-04-30 03:57:00,55.393,55.415,55.375,55.415,11200000.0
2009-04-30 03:58:00,55.398,55.398,55.39,55.395,12800000.0
2009-04-30 03:59:00,55.407,55.411,55.396,55.396,17600000.0
2009-04-30 04:00:00,55.383,55.387,55.362,55.362,8000000.0
2009-04-30 04:01:00,55.359,55.359,55.338,55.353,11200000.0
2009-04-30 04:02:00,55.348,55.353,55.344,55.349,12800000.0
2009-04-30 04:03:00,55.268,55.372,55.268,55.347,11200000.0
2009-04-30 04:04:00,55.313,55.338,55.306,55.338,12800000.0
2009-04-30 04:05:00,55.348,55.352,55.328,55.338,14400000.0
2009-04-30 04:06:00,55.342,55.346,55.341,55.342,9600000.0
2009-04-30 04:07:00,55.322,55.322,55.286,55.286,16000000.0
2009-04-30 04:08:00,55.278,55.278,55.254,55.265,12800000.0
2009-04-30 04:09:00,55.257,55.26,55.252,55.26,11200000.0
2009-04-30 04:10:00,55.273,55.273,55.246,55.256,15400000.0
2009-04-30 04:11:00,55.241,55.255,55.222,55.222,9600000.0
2009-04-30 04:12:00,55.209,55.209,55.199,55.206,12800000.0
2009-04-30 04:13:00,55.175,55.189,55.171,55.179,17600000.0
2009-04-30 04:14:00,55.213,55.218,55.198,55.209,11200000.0
2009-04-30 04:15:00,55.221,55.239,55.219,55.236,12800000.0
2009-04-30 04:16:00,55.234,55.239,55.234,55.239,3200000.0
2009-04-30 04:17:00,55.238,55.238,55.222,55.223,17600000.0
2009-04-30 04:18:00,55.216,55.217,55.198,55.198,12800000.0
2009-04-30 04:19:00,55.189,55.189,55.168,55.169,34600000.0
2009-04-30 04:20:00,55.159,55.184,55.158,55.184,12800000.0
2009-04-30 04:21:00,55.197,55.197,55.182,55.182,11200000.0
2009-04-30 04:22:00,55.17,55.194,55.17,55.193,12800000.0
2009-04-30 04:23:00,55.196,55.196,55.185,55.193,12800000.0
2009-04-30 04:24:00,55.171,55.18,55.17,55.18,16000000.0
2009-04-30 04:25:00,55.191,55.192,55.185,55.19,14400000.0
2009-04-30 04:26:00,55.192,55.219,55.192,55.219,12800000.0
2009-04-30 04:27:00,55.228,55.232,55.222,55.225,17600000.0
2009-04-30 04:28:00,55.223,55.231,55.221,55.229,12800000.0
2009-04-30 04:29:00,55.226,55.234,55.226,55.234,16000000.0
2009-04-30 04:30:00,55.241,55.246,55.237,55.237,12800000.0
2009-04-30 04:31:00,55.24,55.25,55.229,55.25,16000000.0
2009-04-30 04:32:00,55.248,55.266,55.245,55.266,11200000.0
2009-04-30 04:33:00,55.262,55.266,55.258,55.264,12800000.0
2009-04-30 04:34:00,55.257,55.262,55.249,55.249,13800000.0
2009-04-30 04:35:00,55.242,55.248,55.237,55.248,11200000.0
2009-04-30 04:36:00,55.257,55.257,55.232,55.232,11200000.0
2009-04-30 04:37:00,55.222,55.222,55.213,55.22,11200000.0
2009-04-30 04:38:00,55.217,55.217,55.201,55.201,9600000.0
2009-04-30 04:39:00,55.214,55.22,55.202,55.215,14400000.0
2009-04-30 04:40:00,55.218,55.223,55.209,55.218,12800000.0
2009-04-30 04:41:00,55.214,55.214,55.198,55.198,11200000.0
2009-04-30 04:42:00,55.203,55.21,55.198,55.208,12800000.0
2009-04-30 04:43:00,55.206,55.21,55.203,55.21,8000000.0
2009-04-30 04:44:00,55.204,55.204,55.187,55.191,12800000.0
2009-04-30 04:45:00,55.167,55.169,55.165,55.169,11200000.0
2009-04-30 04:46:00,55.159,55.159,55.153,55.153,12800000.0
2009-04-30 04:47:00,55.154,55.17,55.154,55.17,8000000.0
2009-04-30 04:48:00,55.172,55.188,55.17,55.188,11200000.0
2009-04-30 04:49:00,55.196,55.216,55.196,55.212,13200000.0
2009-04-30 04:50:00,55.192,55.202,55.192,55.192,17600000.0
2009-04-30 04:51:00,55.186,55.189,55.182,55.187,16000000.0
2009-04-30 04:52:00,55.191,55.207,55.189,55.207,12800000.0
2009-04-30 04:53:00,55.211,55.218,55.211,55.217,12800000.0
2009-04-30 04:54:00,55.215,55.216,55.209,55.211,33600000.0
2009-04-30 04:55:00,55.235,55.235,55.225,55.228,11200000.0
2009-04-30 04:56:00,55.25,55.25,55.234,55.24,16000000.0
2009-04-30 04:57:00,55.235,55.25,55.235,55.239,17600000.0
2009-04-30 04:58:00,55.24,55.257,55.24,55.257,8000000.0
2009-04-30 04:59:00,55.26,55.26,55.241,55.252,17600000.0
2009-04-30 05:00:00,55.237,55.237,55.225,55.225,8000000.0
2009-04-30 05:01:00,55.223,55.226,55.217,55.218,14400000.0
2009-04-30 05:02:00,55.202,55.202,55.184,55.192,9600000.0
2009-04-30 05:03:00,55.224,55.234,55.223,55.234,9600000.0
2009-04-30 05:04:00,55.221,55.229,55.22,55.229,12800000.0
2009-04-30 05:05:00,55.229,55.229,55.216,55.217,12800000.0
2009-04-30 05:06:00,55.196,55.201,55.188,55.201,17600000.0
2009-04-30 05:07:00,55.236,55.252,55.236,55.252,11200000.0
2009-04-30 05:08:00,55.261,55.261,55.247,55.261,14400000.0
2009-04-30 05:09:00,55.274,55.287,55.272,55.287,8000000.0
2009-04-30 05:10:00,55.287,55.287,55.246,55.246,12800000.0
2009-04-30 05:11:00,55.251,55.266,55.251,55.264,11200000.0
2009-04-30 05:12:00,55.26,55.26,55.227,55.227,11200000.0
2009-04-30 05:13:00,55.238,55.238,55.216,55.221,11200000.0
2009-04-30 05:14:00,55.199,55.199,55.178,55.18,16000000.0
2009-04-30 05:15:00,55.193,55.21,55.193,55.21,8000000.0
2009-04-30 05:16:00,55.199,55.199,55.172,55.172,16000000.0
2009-04-30 05:17:00,55.186,55.196,55.166,55.166,14400000.0
2009-04-30 05:18:00,55.162,55.162,55.151,55.156,11200000.0
2009-04-30 05:19:00,55.145,55.167,55.145,55.167,17600000.0
2009-04-30 05:20:00,55.167,55.184,55.167,55.174,9600000.0
2009-04-30 05:21:00,55.169,55.173,55.169,55.169,8000000.0
2009-04-30 05:22:00,55.158,55.159,55.14,55.147,25600000.0
2009-04-30 05:23:00,55.16,55.169,55.16,55.164,43200000.0
2009-04-30 05:24:00,55.175,55.175,55.166,55.168,12800000.0
2009-04-30 05:25:00,55.188,55.202,55.182,55.202,12800000.0
2009-04-30 05:26:00,55.193,55.205,55.193,55.204,11200000.0
2009-04-30 05:27:00,55.21,55.223,55.203,55.207,12800000.0
2009-04-30 05:28:00,55.189,55.196,55.189,55.195,11200000.0
2009-04-30 05:29:00,55.216,55.231,55.214,55.214,17600000.0
2009-04-30 05:30:00,55.204,55.218,55.204,55.218,16000000.0
2009-04-30 05:31:00,55.217,55.229,55.217,55.224,11200000.0
2009-04-30 05:32:00,55.219,55.248,55.219,55.248,12800000.0
2009-04-30 05:33:00,55.262,55.28,55.262,55.28,11200000.0
2009-04-30 05:34:00,55.278,55.278,55.262,55.264,16000000.0
2009-04-30 05:35:00,55.253,55.265,55.245,55.265,11200000.0
2009-04-30 05:36:00,55.277,55.281,55.254,55.254,12800000.0
2009-04-30 05:37:00,55.251,55.251,55.243,55.243,12800000.0
2009-04-30 05:38:00,55.248,55.248,55.236,55.247,9600000.0
2009-04-30 05:39:00,55.235,55.239,55.212,55.212,12800000.0
2009-04-30 05:40:00,55.192,55.192,55.182,55.192,12800000.0
2009-04-30 05:41:00,55.187,55.187,55.177,55.18,11200000.0
2009-04-30 05:42:00,55.17,55.175,55.17,55.175,19200000.0
2009-04-30 05:43:00,55.185,55.187,55.176,55.176,17600000.0
2009-04-30 05:44:00,55.187,55.187,55.175,55.183,14400000.0
2009-04-30 05:45:00,55.194,55.205,55.173,55.173,12800000.0
2009-04-30 05:46:00,55.164,55.177,55.164,55.176,12800000.0
2009-04-30 05:47:00,55.199,55.203,55.185,55.185,12800000.0
2009-04-30 05:48:00,55.178,55.178,55.168,55.174,11200000.0
2009-04-30 05:49:00,55.167,55.167,55.147,55.147,22400000.0
2009-04-30 05:50:00,55.154,55.154,55.114,55.114,12800000.0
2009-04-30 05:51:00,55.111,55.111,55.098,55.098,9600000.0
2009-04-30 05:52:00,55.101,55.101,55.083,55.083,16000000.0
2009-04-30 05:53:00,55.072,55.072,55.045,55.061,12800000.0
2009-04-30 05:54:00,55.054,55.062,55.053,55.053,11200000.0
2009-04-30 05:55:00,55.047,55.047,55.027,55.036,16000000.0
2009-04-30 05:56:00,55.046,55.059,55.046,55.059,17600000.0
2009-04-30 05:57:00,55.081,55.099,55.081,55.094,11200000.0
2009-04-30 05:58:00,55.108,55.111,55.072,55.072,11200000.0
2009-04-30 05:59:00,55.075,55.095,55.075,55.082,17600000.0
2009-04-30 06:00:00,55.054,55.061,55.04,55.05,11200000.0
2009-04-30 06:01:00,55.037,55.037,54.977,54.977,8000000.0
2009-04-30 06:02:00,54.961,54.963,54.955,54.955,17600000.0
2009-04-30 06:03:00,54.975,54.991,54.975,54.98,12800000.0
2009-04-30 06:04:00,54.945,54.945,54.845,54.855,12800000.0
2009-04-30 06:05:00,54.856,54.856,54.832,54.838,11200000.0
2009-04-30 06:06:00,54.832,54.832,54.766,54.766,11200000.0
2009-04-30 06:07:00,54.724,54.794,54.716,54.794,11200000.0
2009-04-30 06:08:00,54.794,54.826,54.794,54.826,17600000.0
2009-04-30 06:09:00,54.856,54.889,54.856,54.868,12800000.0
2009-04-30 06:10:00,54.851,54.855,54.82,54.82,11200000.0
2009-04-30 06:11:00,54.806,54.817,54.795,54.795,35200000.0
2009-04-30 06:12:00,54.811,54.825,54.807,54.825,11200000.0
2009-04-30 06:13:00,54.843,54.849,54.838,54.838,14400000.0
2009-04-30 06:14:00,54.863,54.879,54.862,54.879,17600000.0
2009-04-30 06:15:00,54.875,54.875,54.856,54.857,8000000.0
2009-04-30 06:16:00,54.817,54.817,54.795,54.8,8000000.0
2009-04-30 06:17:00,54.792,54.801,54.791,54.797,12800000.0
2009-04-30 06:18:00,54.832,54.883,54.776,54.776,11200000.0
2009-04-30 06:19:00,54.843,54.843,54.819,54.821,9600000.0
2009-04-30 06:20:00,54.824,54.836,54.822,54.833,12800000.0
2009-04-30 06:21:00,54.845,54.861,54.845,54.861,14400000.0
2009-04-30 06:22:00,54.868,54.868,54.812,54.815,16000000.0
2009-04-30 06:23:00,54.809,54.82,54.808,54.812,11200000.0
2009-04-30 06:24:00,54.799,54.809,54.799,54.809,14400000.0
2009-04-30 06:25:00,54.81,54.838,54.81,54.838,8400000.0
2009-04-30 06:26:00,54.814,54.814,54.799,54.807,11200000.0
2009-04-30 06:27:00,54.819,54.822,54.809,54.82,12800000.0
2009-04-30 06:28:00,54.827,54.852,54.827,54.852,16000000.0
2009-04-30 06:29:00,54.869,54.875,54.858,54.858,12800000.0
2009-04-30 06:30:00,54.861,54.899,54.861,54.899,27200000.0
2009-04-30 06:31:00,54.902,54.914,54.899,54.911,11200000.0
2009-04-30 06:32:00,54.924,54.956,54.924,54.956,22400000.0
2009-04-30 06:33:00,54.961,54.961,54.939,54.94,24000000.0
2009-04-30 06:34:00,54.928,54.928,54.902,54.907,17600000.0
2009-04-30 06:35:00,54.876,54.894,54.876,54.894,11200000.0
2009-04-30 06:36:00,54.9,54.9,54.883,54.893,12800000.0
2009-04-30 06:37:00,54.882,54.89,54.876,54.876,12800000.0
2009-04-30 06:38:00,54.876,54.889,54.876,54.889,8000000.0
2009-04-30 06:39:00,54.895,54.898,54.878,54.878,14400000.0
2009-04-30 06:40:00,54.89,54.89,54.879,54.879,17600000.0
2009-04-30 06:41:00,54.879,54.888,54.879,54.885,9600000.0
2009-04-30 06:42:00,54.888,54.897,54.888,54.894,14400000.0
2009-04-30 06:43:00,54.863,54.872,54.854,54.87,19200000.0
2009-04-30 06:44:00,54.884,54.893,54.884,54.892,11200000.0
2009-04-30 06:45:00,54.862,54.886,54.862,54.886,12800000.0
2009-04-30 06:46:00,54.92,54.95,54.92,54.944,16000000.0
2009-04-30 06:47:00,54.952,54.959,54.94,54.94,12800000.0
2009-04-30 06:48:00,54.934,54.938,54.923,54.937,12800000.0
2009-04-30 06:49:00,54.934,54.939,54.931,54.931,8000000.0
2009-04-30 06:50:00,54.93,54.94,54.93,54.937,11200000.0
2009-04-30 06:51:00,54.937,54.937,54.929,54.937,16000000.0
2009-04-30 06:52:00,54.937,54.943,54.928,54.943,14400000.0
2009-04-30 06:53:00,54.945,54.945,54.851,54.938,14400000.0
2009-04-30 06:54:00,54.939,54.96,54.939,54.959,14400000.0
2009-04-30 06:55:00,54.975,54.997,54.975,54.995,9600000.0
2009-04-30 06:56:00,54.988,55.018,54.988,55.018,8000000.0
2009-04-30 06:57:00,55.004,55.009,55.0,55.002,16000000.0
2009-04-30 06:58:00,55.004,55.021,55.004,55.018,11600000.0
2009-04-30 06:59:00,55.023,55.023,55.003,55.004,17600000.0
2009-04-30 07:00:00,55.016,55.023,55.016,55.023,11200000.0
2009-04-30 07:01:00,55.013,55.03,55.013,55.018,16000000.0
2009-04-30 07:02:00,55.022,55.022,55.006,55.007,12800000.0
2009-04-30 07:03:00,54.982,54.996,54.976,54.976,12800000.0
2009-04-30 07:04:00,55.008,55.008,54.995,54.995,8000000.0
2009-04-30 07:05:00,54.981,54.981,54.958,54.958,12800000.0
2009-04-30 07:06:00,54.967,54.967,54.953,54.957,16000000.0
2009-04-30 07:07:00,54.951,54.958,54.948,54.948,12800000.0
2009-04-30 07:08:00,54.956,54.957,54.948,54.948,28800000.0
2009-04-30 07:09:00,54.941,54.941,54.907,54.907,16000000.0
2009-04-30 07:10:00,54.901,54.91,54.895,54.895,19200000.0
2009-04-30 07:11:00,54.894,54.894,54.877,54.877,17600000.0
2009-04-30 07:12:00,54.866,54.874,54.854,54.854,8000000.0
2009-04-30 07:13:00,54.844,54.851,54.841,54.85,14400000.0
2009-04-30 07:14:00,54.853,54.867,54.851,54.867,12800000.0
2009-04-30 07:15:00,54.877,54.891,54.877,54.89,11200000.0
2009-04-30 07:16:00,54.903,54.917,54.897,54.917,14400000.0
2009-04-30 07:17:00,54.902,54.905,54.894,54.901,11200000.0
2009-04-30 07:18:00,54.93,54.939,54.93,54.938,11200000.0
2009-04-30 07:19:00,54.94,54.94,54.92,54.924,11200000.0
2009-04-30 07:20:00,54.907,54.932,54.907,54.912,14400000.0
2009-04-30 07:21:00,54.935,54.936,54.929,54.932,12800000.0
2009-04-30 07:22:00,54.945,54.947,54.94,54.94,12800000.0
2009-04-30 07:23:00,54.959,54.963,54.949,54.953,16000000.0
2009-04-30 07:24:00,54.959,54.961,54.95,54.95,8000000.0
2009-04-30 07:25:00,54.957,54.97,54.957,54.967,11200000.0
2009-04-30 07:26:00,54.97,54.974,54.962,54.966,12800000.0
2009-04-30 07:27:00,54.967,54.976,54.963,54.976,12800000.0
2009-04-30 07:28:00,54.984,54.985,54.981,54.981,12800000.0
2009-04-30 07:29:00,54.987,54.989,54.979,54.982,27200000.0
2009-04-30 07:30:00,54.988,55.002,54.907,54.967,16400000.0
2009-04-30 07:31:00,54.951,54.956,54.942,54.95,11200000.0
2009-04-30 07:32:00,54.937,54.952,54.937,54.941,12800000.0
2009-04-30 07:33:00,54.936,54.941,54.931,54.931,16000000.0
2009-04-30 07:34:00,54.931,54.931,54.91,54.91,11200000.0
2009-04-30 07:35:00,54.913,54.913,54.902,54.902,8000000.0
2009-04-30 07:36:00,54.907,54.939,54.907,54.937,12800000.0
2009-04-30 07:37:00,54.924,54.924,54.921,54.921,9600000.0
2009-04-30 07:38:00,54.914,54.914,54.871,54.871,16000000.0
2009-04-30 07:39:00,54.875,54.893,54.874,54.893,19200000.0
2009-04-30 07:40:00,54.942,54.947,54.935,54.935,11200000.0
2009-04-30 07:41:00,54.932,54.939,54.927,54.928,32000000.0
2009-04-30 07:42:00,54.92,54.923,54.912,54.92,33000000.0
2009-04-30 07:43:00,54.913,54.913,54.883,54.9,28800000.0
2009-04-30 07:44:00,54.902,54.91,54.902,54.903,8000000.0
2009-04-30 07:45:00,54.903,54.903,54.83,54.887,9600000.0
2009-04-30 07:46:00,54.88,54.898,54.879,54.898,27200000.0
2009-04-30 07:47:00,54.89,54.896,54.889,54.895,8000000.0
2009-04-30 07:48:00,54.898,54.911,54.898,54.908,11200000.0
2009-04-30 07:49:00,54.917,54.917,54.904,54.913,15400000.0
2009-04-30 07:50:00,54.922,54.93,54.919,54.925,11200000.0
2009-04-30 07:51:00,54.917,54.929,54.915,54.916,38400000.0
2009-04-30 07:52:00,54.939,54.95,54.939,54.95,9600000.0
2009-04-30 07:53:00,54.975,54.979,54.965,54.965,11200000.0
2009-04-30 07:54:00,54.971,54.99,54.967,54.99,12800000.0
2009-04-30 07:55:00,55.013,55.041,55.013,55.041,30400000.0
2009-04-30 07:56:00,55.051,55.053,55.044,55.044,8000000.0
2009-04-30 07:57:00,55.052,55.061,55.049,55.049,17600000.0
2009-04-30 07:58:00,55.035,55.067,55.035,55.067,11200000.0
2009-04-30 07:59:00,55.099,55.105,55.095,55.096,17600000.0
2009-04-30 08:00:00,55.066,55.066,55.056,55.056,8000000.0
2009-04-30 08:01:00,55.027,55.027,55.005,55.005,11200000.0
2009-04-30 08:02:00,55.01,55.016,55.009,55.016,9600000.0
2009-04-30 08:03:00,55.008,55.008,54.982,54.982,9600000.0
2009-04-30 08:04:00,54.978,54.978,54.968,54.968,11200000.0
2009-04-30 08:05:00,54.981,54.984,54.974,54.974,12800000.0
2009-04-30 08:06:00,54.988,55.042,54.988,55.042,13200000.0
2009-04-30 08:07:00,55.059,55.075,55.053,55.067,16000000.0
2009-04-30 08:08:00,55.087,55.096,55.083,55.094,12800000.0
2009-04-30 08:09:00,55.086,55.123,55.086,55.123,12800000.0
2009-04-30 08:10:00,55.136,55.146,55.126,55.126,30400000.0
2009-04-30 08:11:00,55.132,55.149,55.132,55.133,11200000.0
2009-04-30 08:12:00,55.126,55.141,55.125,55.125,17600000.0
2009-04-30 08:13:00,55.119,55.123,55.107,55.107,14400000.0
2009-04-30 08:14:00,55.104,55.107,55.095,55.107,16000000.0
2009-04-30 08:15:00,55.112,55.139,55.112,55.136,11200000.0
2009-04-30 08:16:00,55.143,55.175,55.143,55.175,19200000.0
2009-04-30 08:17:00,55.188,55.215,55.188,55.213,11200000.0
2009-04-30 08:18:00,55.211,55.228,55.207,55.226,11200000.0
2009-04-30 08:19:00,55.228,55.23,55.202,55.202,11200000.0
2009-04-30 08:20:00,55.195,55.198,55.186,55.186,13200000.0
2009-04-30 08:21:00,55.191,55.212,55.19,55.212,9600000.0
2009-04-30 08:22:00,55.248,55.269,55.248,55.261,11200000.0
2009-04-30 08:23:00,55.257,55.257,55.229,55.23,16000000.0
2009-04-30 08:24:00,55.222,55.228,55.215,55.219,17600000.0
2009-04-30 08:25:00,55.227,55.279,55.227,55.279,12800000.0
2009-04-30 08:26:00,55.297,55.303,55.285,55.302,11200000.0
2009-04-30 08:27:00,55.288,55.293,55.28,55.281,11200000.0
2009-04-30 08:28:00,55.286,55.294,55.282,55.291,12800000.0
2009-04-30 08:29:00,55.298,55.309,55.298,55.309,11200000.0
2009-04-30 08:30:00,55.312,55.323,55.312,55.316,12800000.0
2009-04-30 08:31:00,55.304,55.322,55.303,55.312,12800000.0
2009-04-30 08:32:00,55.313,55.319,55.313,55.316,14400000.0
2009-04-30 08:33:00,55.334,55.4,55.334,55.4,41600000.0
2009-04-30 08:34:00,55.39,55.39,55.376,55.376,11200000.0
2009-04-30 08:35:00,55.358,55.358,55.341,55.345,48000000.0
2009-04-30 08:36:00,55.354,55.375,55.354,55.37,16000000.0
2009-04-30 08:37:00,55.382,55.402,55.382,55.402,14400000.0
2009-04-30 08:38:00,55.401,55.413,55.399,55.401,17600000.0
2009-04-30 08:39:00,55.391,55.393,55.381,55.39,14400000.0
2009-04-30 08:40:00,55.434,55.448,55.428,55.448,11200000.0
2009-04-30 08:41:00,55.438,55.439,55.432,55.439,32000000.0
2009-04-30 08:42:00,55.445,55.445,55.422,55.422,14400000.0
2009-04-30 08:43:00,55.468,55.533,55.468,55.533,8000000.0
2009-04-30 08:44:00,55.556,55.599,55.556,55.599,9600000.0
2009-04-30 08:45:00,55.582,55.624,55.582,55.597,12800000.0
2009-04-30 08:46:00,55.605,55.646,55.605,55.646,9600000.0
2009-04-30 08:47:00,55.653,55.653,55.621,55.631,24000000.0
2009-04-30 08:48:00,55.627,55.689,55.617,55.689,30400000.0
2009-04-30 08:49:00,55.735,55.743,55.734,55.743,7400000.0
2009-04-30 08:50:00,55.803,55.818,55.802,55.802,13200000.0
2009-04-30 08:51:00,55.827,55.864,55.816,55.816,22400000.0
2009-04-30 08:52:00,55.816,55.824,55.8,55.8,35200000.0
2009-04-30 08:53:00,55.83,55.832,55.814,55.832,56000000.0
2009-04-30 08:54:00,55.819,55.83,55.816,55.83,22400000.0
2009-04-30 08:55:00,55.809,55.809,55.776,55.8,17600000.0
2009-04-30 08:56:00,55.788,55.807,55.771,55.807,14400000.0
2009-04-30 08:57:00,55.801,55.801,55.777,55.777,43200000.0
2009-04-30 08:58:00,55.779,55.808,55.779,55.786,19200000.0
2009-04-30 08:59:00,55.775,55.782,55.759,55.782,14400000.0
2009-04-30 09:00:00,55.796,55.806,55.796,55.797,32000000.0
2009-04-30 09:01:00,55.776,55.777,55.76,55.769,32000000.0
2009-04-30 09:02:00,55.776,55.776,55.76,55.765,19200000.0
2009-04-30 09:03:00,55.774,55.788,55.774,55.788,16000000.0
2009-04-30 09:04:00,55.8,55.813,55.795,55.806,22400000.0
2009-04-30 09:05:00,55.806,55.827,55.806,55.826,19200000.0
2009-04-30 09:06:00,55.82,55.82,55.799,55.802,30400000.0
2009-04-30 09:07:00,55.817,55.832,55.817,55.831,19200000.0
2009-04-30 09:08:00,55.838,55.843,55.836,55.838,12800000.0
2009-04-30 09:09:00,55.835,55.843,55.832,55.836,46400000.0
2009-04-30 09:10:00,55.838,55.854,55.838,55.854,24000000.0
2009-04-30 09:11:00,55.853,55.862,55.853,55.86,28800000.0
2009-04-30 09:12:00,55.859,55.886,55.859,55.876,14400000.0
2009-04-30 09:13:00,55.89,55.895,55.886,55.895,12800000.0
2009-04-30 09:14:00,55.896,55.9,55.881,55.9,12800000.0
2009-04-30 09:15:00,55.917,55.928,55.912,55.912,30400000.0
2009-04-30 09:16:00,55.896,55.896,55.889,55.892,49600000.0
2009-04-30 09:17:00,55.894,55.937,55.894,55.937,78400000.0
2009-04-30 09:18:00,55.971,55.997,55.953,55.953,72000000.0
2009-04-30 09:19:00,55.93,55.93,55.899,55.901,65600000.0
2009-04-30 09:20:00,55.889,55.901,55.882,55.882,77200000.0
2009-04-30 09:21:00,55.886,55.904,55.877,55.902,49600000.0
2009-04-30 09:22:00,55.889,55.917,55.889,55.917,36800000.0
2009-04-30 09:23:00,55.912,55.919,55.908,55.919,68200000.0
2009-04-30 09:24:00,55.922,55.926,55.911,55.911,43200000.0
2009-04-30 09:25:00,55.912,55.912,55.897,55.897,19600000.0
2009-04-30 09:26:00,55.879,55.879,55.859,55.866,32000000.0
2009-04-30 09:27:00,55.852,55.869,55.852,55.869,69800000.0
2009-04-30 09:28:00,55.855,55.871,55.855,55.871,8000000.0
2009-04-30 09:29:00,55.862,55.863,55.849,55.856,36800000.0
2009-04-30 09:30:00,55.865,55.866,55.856,55.864,25600000.0
2009-04-30 09:31:00,55.908,55.92,55.908,55.914,12800000.0
2009-04-30 09:32:00,55.933,55.939,55.91,55.91,33600000.0
2009-04-30 09:33:00,55.909,55.936,55.908,55.915,30400000.0
2009-04-30 09:34:00,55.902,55.929,55.898,55.929,33600000.0
2009-04-30 09:35:00,55.942,55.948,55.934,55.942,52800000.0
2009-04-30 09:36:00,55.947,55.971,55.923,55.971,45800000.0
2009-04-30 09:37:00,55.983,56.021,55.983,56.021,33600000.0
2009-04-30 09:38:00,56.02,56.031,56.018,56.023,12800000.0
2009-04-30 09:39:00,56.038,56.067,56.038,56.067,43200000.0
2009-04-30 09:40:00,56.075,56.084,56.071,56.074,46400000.0
2009-04-30 09:41:00,56.065,56.065,56.007,56.007,30400000.0
2009-04-30 09:42:00,56.015,56.016,56.008,56.014,42600000.0
2009-04-30 09:43:00,56.006,56.024,56.005,56.008,56000000.0
2009-04-30 09:44:00,56.024,56.041,56.024,56.041,29800000.0
2009-04-30 09:45:00,56.028,56.032,56.017,56.024,19600000.0
2009-04-30 09:46:00,56.016,56.026,56.011,56.026,26600000.0
2009-04-30 09:47:00,56.049,56.073,56.049,56.068,12800000.0
2009-04-30 09:48:00,56.054,56.064,56.049,56.064,10000000.0
2009-04-30 09:49:00,56.062,56.07,56.053,56.068,16000000.0
2009-04-30 09:50:00,56.071,56.079,56.037,56.037,34000000.0
2009-04-30 09:51:00,56.033,56.042,56.025,56.042,84200000.0
2009-04-30 09:52:00,56.065,56.077,56.065,56.067,11200000.0
2009-04-30 09:53:00,56.08,56.095,56.08,56.089,30400000.0
2009-04-30 09:54:00,56.121,56.121,56.098,56.1,12800000.0
2009-04-30 09:55:00,56.099,56.1,56.091,56.099,33600000.0
2009-04-30 09:56:00,56.091,56.091,56.078,56.079,36800000.0
2009-04-30 09:57:00,56.086,56.108,56.086,56.108,24000000.0
2009-04-30 09:58:00,56.116,56.15,56.116,56.15,32000000.0
2009-04-30 09:59:00,56.14,56.14,56.126,56.131,50600000.0
2009-04-30 10:00:00,56.134,56.134,56.107,56.107,62800000.0
2009-04-30 10:01:00,56.104,56.11,56.094,56.11,17600000.0
2009-04-30 10:02:00,56.11,56.114,56.105,56.114,36800000.0
2009-04-30 10:03:00,56.118,56.121,56.112,56.121,44800000.0
2009-04-30 10:04:00,56.115,56.115,56.089,56.089,40000000.0
2009-04-30 10:05:00,56.083,56.095,56.082,56.082,38400000.0
2009-04-30 10:06:00,56.084,56.084,56.056,56.072,34000000.0
2009-04-30 10:07:00,56.068,56.076,56.068,56.07,42600000.0
2009-04-30 10:08:00,56.057,56.057,56.022,56.022,49000000.0
2009-04-30 10:09:00,55.999,55.999,55.973,55.979,12800000.0
2009-04-30 10:10:00,55.955,55.955,55.939,55.939,46400000.0
2009-04-30 10:11:00,55.907,55.907,55.874,55.874,57600000.0
2009-04-30 10:12:00,55.859,55.859,55.798,55.798,57600000.0
2009-04-30 10:13:00,55.772,55.772,55.742,55.771,41600000.0
2009-04-30 10:14:00,55.759,55.759,55.751,55.755,30800000.0
2009-04-30 10:15:00,55.751,55.779,55.751,55.779,30800000.0
2009-04-30 10:16:00,55.759,55.776,55.753,55.776,17600000.0
2009-04-30 10:17:00,55.775,55.785,55.767,55.767,12800000.0
2009-04-30 10:18:00,55.784,55.792,55.779,55.785,12800000.0
2009-04-30 10:19:00,55.797,55.806,55.797,55.797,75200000.0
2009-04-30 10:20:00,55.805,55.828,55.805,55.827,16000000.0
2009-04-30 10:21:00,55.838,55.84,55.828,55.828,35200000.0
2009-04-30 10:22:00,55.821,55.821,55.809,55.81,16000000.0
2009-04-30 10:23:00,55.803,55.833,55.803,55.833,33600000.0
2009-04-30 10:24:00,55.868,55.896,55.868,55.896,43200000.0
2009-04-30 10:25:00,55.922,55.932,55.921,55.925,64000000.0
2009-04-30 10:26:00,55.93,55.93,55.902,55.916,36800000.0
2009-04-30 10:27:00,55.9,55.915,55.9,55.915,52800000.0
2009-04-30 10:28:00,55.919,55.933,55.918,55.925,88000000.0
2009-04-30 10:29:00,55.919,55.919,55.896,55.896,9600000.0
2009-04-30 10:30:00,55.891,55.907,55.891,55.907,27200000.0
2009-04-30 10:31:00,55.9,55.9,55.892,55.894,32000000.0
2009-04-30 10:32:00,55.89,55.894,55.872,55.872,46400000.0
2009-04-30 10:33:00,55.875,55.875,55.865,55.869,35200000.0
2009-04-30 10:34:00,55.866,55.866,55.822,55.822,17600000.0
2009-04-30 10:35:00,55.774,55.774,55.756,55.762,12800000.0
2009-04-30 10:36:00,55.772,55.785,55.772,55.782,11200000.0
2009-04-30 10:37:00,55.791,55.809,55.791,55.809,19200000.0
2009-04-30 10:38:00,55.808,55.826,55.808,55.826,28800000.0
2009-04-30 10:39:00,55.822,55.822,55.807,55.807,16000000.0
2009-04-30 10:40:00,55.81,55.82,55.804,55.81,24000000.0
2009-04-30 10:41:00,55.833,55.905,55.833,55.905,57600000.0
2009-04-30 10:42:00,55.927,55.94,55.905,55.905,38400000.0
2009-04-30 10:43:00,55.89,55.89,55.881,55.883,9600000.0
2009-04-30 10:44:00,55.867,55.873,55.862,55.863,19200000.0
2009-04-30 10:45:00,55.879,55.916,55.879,55.916,22400000.0
2009-04-30 10:46:00,55.936,55.954,55.936,55.954,28800000.0
2009-04-30 10:47:00,55.953,55.953,55.938,55.938,25600000.0
2009-04-30 10:48:00,55.931,55.931,55.923,55.929,38400000.0
2009-04-30 10:49:00,55.959,55.959,55.947,55.949,25600000.0
2009-04-30 10:50:00,55.932,55.936,55.915,55.915,59600000.0
2009-04-30 10:51:00,55.891,55.899,55.886,55.889,68800000.0
2009-04-30 10:52:00,55.884,55.902,55.884,55.9,35200000.0
2009-04-30 10:53:00,55.905,55.908,55.897,55.908,59200000.0
2009-04-30 10:54:00,55.896,55.898,55.873,55.894,54400000.0
2009-04-30 10:55:00,55.874,55.874,55.843,55.843,41600000.0
2009-04-30 10:56:00,55.778,55.804,55.757,55.78,44800000.0
2009-04-30 10:57:00,55.811,55.825,55.801,55.825,33000000.0
2009-04-30 10:58:00,55.845,55.845,55.832,55.841,40000000.0
2009-04-30 10:59:00,55.847,55.847,55.842,55.844,49600000.0
2009-04-30 11:00:00,55.828,55.828,55.8,55.801,51200000.0
2009-04-30 11:01:00,55.793,55.802,55.793,55.796,12800000.0
2009-04-30 11:02:00,55.773,55.773,55.738,55.738,19200000.0
2009-04-30 11:03:00,55.704,55.704,55.663,55.663,36800000.0
2009-04-30 11:04:00,55.645,55.645,55.62,55.62,27200000.0
2009-04-30 11:05:00,55.617,55.634,55.607,55.634,11200000.0
2009-04-30 11:06:00,55.655,55.697,55.655,55.696,29800000.0
2009-04-30 11:07:00,55.699,55.71,55.697,55.697,46400000.0
2009-04-30 11:08:00,55.676,55.678,55.671,55.672,32000000.0
2009-04-30 11:09:00,55.683,55.695,55.679,55.695,75200000.0
2009-04-30 11:10:00,55.697,55.703,55.693,55.697,36800000.0
2009-04-30 11:11:00,55.696,55.699,55.677,55.678,52200000.0
2009-04-30 11:12:00,55.652,55.652,55.627,55.635,70400000.0
2009-04-30 11:13:00,55.648,55.659,55.647,55.659,12800000.0
2009-04-30 11:14:00,55.645,55.655,55.636,55.647,58000000.0
2009-04-30 11:15:00,55.642,55.643,55.637,55.637,11200000.0
2009-04-30 11:16:00,55.624,55.629,55.602,55.629,17600000.0
2009-04-30 11:17:00,55.634,55.655,55.634,55.655,54400000.0
2009-04-30 11:18:00,55.657,55.657,55.637,55.637,73600000.0
2009-04-30 11:19:00,55.627,55.629,55.6,55.601,56000000.0
2009-04-30 11:20:00,55.624,55.657,55.624,55.657,35600000.0
2009-04-30 11:21:00,55.66,55.66,55.649,55.657,40000000.0
2009-04-30 11:22:00,55.66,55.676,55.654,55.664,41600000.0
2009-04-30 11:23:00,55.661,55.672,55.661,55.672,51200000.0
2009-04-30 11:24:00,55.674,55.681,55.669,55.678,52800000.0
2009-04-30 11:25:00,55.676,55.68,55.667,55.67,35200000.0
2009-04-30 11:26:00,55.669,55.679,55.639,55.639,27200000.0
2009-04-30 11:27:00,55.632,55.632,55.608,55.614,12800000.0
2009-04-30 11:28:00,55.625,55.64,55.625,55.636,41600000.0
2009-04-30 11:29:00,55.63,55.637,55.627,55.634,43200000.0
2009-04-30 11:30:00,55.636,55.654,55.636,55.654,11200000.0
2009-04-30 11:31:00,55.66,55.674,55.66,55.667,27200000.0
2009-04-30 11:32:00,55.668,55.673,55.63,55.63,35600000.0
2009-04-30 11:33:00,55.64,55.655,55.64,55.653,17600000.0
2009-04-30 11:34:00,55.629,55.629,55.615,55.615,33600000.0
2009-04-30 11:35:00,55.592,55.604,55.582,55.604,17600000.0
2009-04-30 11:36:00,55.607,55.607,55.589,55.598,43200000.0
2009-04-30 11:37:00,55.566,55.566,55.548,55.551,41600000.0
2009-04-30 11:38:00,55.541,55.565,55.541,55.565,27200000.0
2009-04-30 11:39:00,55.571,55.581,55.571,55.581,11200000.0
2009-04-30 11:40:00,55.59,55.597,55.586,55.597,22400000.0
2009-04-30 11:41:00,55.608,55.615,55.605,55.605,38400000.0
2009-04-30 11:42:00,55.605,55.605,55.588,55.589,38400000.0
2009-04-30 11:43:00,55.582,55.591,55.574,55.584,17600000.0
2009-04-30 11:44:00,55.59,55.607,55.589,55.607,59200000.0
2009-04-30 11:45:00,55.636,55.645,55.619,55.619,50400000.0
2009-04-30 11:46:00,55.614,55.618,55.605,55.605,11200000.0
2009-04-30 11:47:00,55.607,55.634,55.607,55.634,56000000.0
2009-04-30 11:48:00,55.651,55.665,55.645,55.645,14400000.0
2009-04-30 11:49:00,55.629,55.647,55.629,55.644,41600000.0
2009-04-30 11:50:00,55.653,55.67,55.653,55.669,44800000.0
2009-04-30 11:51:00,55.668,55.668,55.655,55.667,44800000.0
2009-04-30 11:52:00,55.685,55.699,55.685,55.697,32000000.0
2009-04-30 11:53:00,55.701,55.712,55.701,55.712,35200000.0
2009-04-30 11:54:00,55.723,55.746,55.722,55.745,48000000.0
2009-04-30 11:55:00,55.733,55.733,55.717,55.727,45200000.0
2009-04-30 11:56:00,55.728,55.729,55.718,55.727,64000000.0
2009-04-30 11:57:00,55.721,55.721,55.697,55.701,22800000.0
2009-04-30 11:58:00,55.688,55.697,55.688,55.69,41600000.0
2009-04-30 11:59:00,55.688,55.694,55.684,55.692,51200000.0
2009-04-30 12:00:00,55.707,55.733,55.707,55.733,36800000.0
2009-04-30 12:01:00,55.734,55.757,55.734,55.756,19200000.0
2009-04-30 12:02:00,55.747,55.79,55.747,55.79,12800000.0
2009-04-30 12:03:00,55.815,55.826,55.815,55.818,51200000.0
2009-04-30 12:04:00,55.84,55.852,55.84,55.844,24000000.0
2009-04-30 12:05:00,55.843,55.873,55.843,55.873,28800000.0
2009-04-30 12:06:00,55.886,55.914,55.886,55.914,24000000.0
2009-04-30 12:07:00,55.913,55.933,55.913,55.933,20800000.0
2009-04-30 12:08:00,55.933,55.936,55.92,55.928,43000000.0
2009-04-30 12:09:00,55.932,55.944,55.932,55.933,25600000.0
2009-04-30 12:10:00,55.942,55.995,55.942,55.995,11200000.0
2009-04-30 12:11:00,56.019,56.019,55.999,56.001,27200000.0
2009-04-30 12:12:00,55.998,56.006,55.998,56.006,30800000.0
2009-04-30 12:13:00,56.014,56.026,56.014,56.025,14400000.0
2009-04-30 12:14:00,56.029,56.033,56.02,56.022,16000000.0
2009-04-30 12:15:00,56.025,56.066,56.023,56.066,27200000.0
2009-04-30 12:16:00,56.103,56.133,56.101,56.133,27200000.0
2009-04-30 12:17:00,56.128,56.128,56.069,56.069,43200000.0
2009-04-30 12:18:00,56.059,56.059,56.045,56.051,25600000.0
2009-04-30 12:19:00,56.04,56.044,56.031,56.037,35200000.0
2009-04-30 12:20:00,56.035,56.047,56.003,56.007,36200000.0
2009-04-30 12:21:00,55.994,55.998,55.988,55.993,58600000.0
2009-04-30 12:22:00,55.984,55.984,55.962,55.962,30400000.0
2009-04-30 12:23:00,55.96,55.96,55.938,55.939,32000000.0
2009-04-30 12:24:00,55.938,55.938,55.927,55.929,33600000.0
2009-04-30 12:25:00,55.924,55.938,55.924,55.929,22400000.0
2009-04-30 12:26:00,55.94,55.949,55.94,55.943,30400000.0
2009-04-30 12:27:00,55.96,55.961,55.958,55.958,30400000.0
2009-04-30 12:28:00,55.955,55.963,55.952,55.96,60800000.0
2009-04-30 12:29:00,55.885,56.018,55.885,55.889,115600000.0
2009-04-30 12:30:00,55.945,55.945,55.85,55.944,46400000.0
2009-04-30 12:31:00,55.943,55.946,55.925,55.925,70400000.0
2009-04-30 12:32:00,55.947,55.947,55.927,55.927,28800000.0
2009-04-30 12:33:00,55.891,55.907,55.891,55.905,40000000.0
2009-04-30 12:34:00,55.899,55.903,55.896,55.899,27200000.0
2009-04-30 12:35:00,55.9,55.9,55.886,55.89,25600000.0
2009-04-30 12:36:00,55.895,55.896,55.877,55.885,48800000.0
2009-04-30 12:37:00,55.891,55.894,55.883,55.885,14400000.0
2009-04-30 12:38:00,55.889,55.895,55.889,55.895,8000000.0
2009-04-30 12:39:00,55.891,55.896,55.89,55.892,24000000.0
2009-04-30 12:40:00,55.896,55.917,55.896,55.917,16000000.0
2009-04-30 12:41:00,55.928,55.936,55.928,55.932,22400000.0
2009-04-30 12:42:00,55.922,55.936,55.922,55.936,22400000.0
2009-04-30 12:43:00,55.94,55.94,55.932,55.936,36800000.0
2009-04-30 12:44:00,55.93,55.934,55.92,55.92,22400000.0
2009-04-30 12:45:00,55.909,55.912,55.902,55.902,35200000.0
2009-04-30 12:46:00,55.892,55.892,55.857,55.858,44800000.0
2009-04-30 12:47:00,55.871,55.878,55.858,55.858,30400000.0
2009-04-30 12:48:00,55.824,55.839,55.82,55.821,32000000.0
2009-04-30 12:49:00,55.799,55.802,55.782,55.782,40000000.0
2009-04-30 12:50:00,55.754,55.781,55.711,55.711,16000000.0
2009-04-30 12:51:00,55.701,55.709,55.7,55.708,21800000.0
2009-04-30 12:52:00,55.693,55.693,55.681,55.689,25600000.0
2009-04-30 12:53:00,55.68,55.692,55.678,55.678,11200000.0
2009-04-30 12:54:00,55.678,55.698,55.673,55.698,11200000.0
2009-04-30 12:55:00,55.722,55.75,55.722,55.747,24000000.0
2009-04-30 12:56:00,55.758,55.787,55.758,55.787,12800000.0
2009-04-30 12:57:00,55.808,55.815,55.798,55.8,27200000.0
2009-04-30 12:58:00,55.797,55.802,55.765,55.765,12800000.0
2009-04-30 12:59:00,55.777,55.784,55.771,55.771,14400000.0
2009-04-30 13:00:00,55.765,55.765,55.755,55.755,8000000.0
2009-04-30 13:01:00,55.767,55.776,55.764,55.775,17600000.0
2009-04-30 13:02:00,55.769,55.769,55.758,55.762,12800000.0
2009-04-30 13:03:00,55.756,55.756,55.727,55.727,12800000.0
2009-04-30 13:04:00,55.71,55.71,55.661,55.661,15400000.0
2009-04-30 13:05:00,55.648,55.648,55.612,55.613,12800000.0
2009-04-30 13:06:00,55.614,55.63,55.612,55.63,17600000.0
2009-04-30 13:07:00,55.646,55.673,55.646,55.673,12800000.0
2009-04-30 13:08:00,55.665,55.665,55.647,55.647,32000000.0
2009-04-30 13:09:00,55.612,55.612,55.592,55.597,28800000.0
2009-04-30 13:10:00,55.6,55.614,55.6,55.614,32000000.0
2009-04-30 13:11:00,55.619,55.621,55.607,55.608,19200000.0
2009-04-30 13:12:00,55.561,55.57,55.548,55.568,16000000.0
2009-04-30 13:13:00,55.559,55.559,55.539,55.55,11200000.0
2009-04-30 13:14:00,55.552,55.586,55.552,55.586,11200000.0
2009-04-30 13:15:00,55.603,55.631,55.599,55.63,11200000.0
2009-04-30 13:16:00,55.667,55.678,55.667,55.669,25600000.0
2009-04-30 13:17:00,55.649,55.654,55.643,55.643,12800000.0
2009-04-30 13:18:00,55.639,55.658,55.639,55.655,56000000.0
2009-04-30 13:19:00,55.664,55.697,55.664,55.697,14400000.0
2009-04-30 13:20:00,55.702,55.712,55.696,55.696,12800000.0
2009-04-30 13:21:00,55.73,55.738,55.718,55.726,56000000.0
2009-04-30 13:22:00,55.731,55.734,55.725,55.729,11200000.0
2009-04-30 13:23:00,55.721,55.721,55.697,55.697,12800000.0
2009-04-30 13:24:00,55.692,55.708,55.692,55.708,14400000.0
2009-04-30 13:25:00,55.718,55.721,55.717,55.721,33600000.0
2009-04-30 13:26:00,55.72,55.723,55.706,55.717,24000000.0
2009-04-30 13:27:00,55.723,55.723,55.706,55.706,40000000.0
2009-04-30 13:28:00,55.698,55.699,55.691,55.694,20800000.0
2009-04-30 13:29:00,55.69,55.762,55.69,55.762,22400000.0
2009-04-30 13:30:00,55.779,55.796,55.779,55.786,36800000.0
2009-04-30 13:31:00,55.787,55.791,55.774,55.78,11200000.0
2009-04-30 13:32:00,55.783,55.784,55.773,55.773,17600000.0
2009-04-30 13:33:00,55.769,55.772,55.763,55.764,12800000.0
2009-04-30 13:34:00,55.766,55.793,55.766,55.775,12800000.0
2009-04-30 13:35:00,55.768,55.776,55.768,55.773,12800000.0
2009-04-30 13:36:00,55.736,55.747,55.735,55.743,47400000.0
2009-04-30 13:37:00,55.752,55.764,55.752,55.757,24000000.0
2009-04-30 13:38:00,55.741,55.741,55.734,55.74,28800000.0
2009-04-30 13:39:00,55.758,55.795,55.758,55.795,25600000.0
2009-04-30 13:40:00,55.82,55.822,55.815,55.815,9600000.0
2009-04-30 13:41:00,55.79,55.801,55.79,55.801,16000000.0
2009-04-30 13:42:00,55.813,55.819,55.81,55.813,12800000.0
2009-04-30 13:43:00,55.803,55.816,55.803,55.809,25600000.0
2009-04-30 13:44:00,55.812,55.823,55.811,55.815,28800000.0
2009-04-30 13:45:00,55.814,55.826,55.813,55.826,12800000.0
2009-04-30 13:46:00,55.835,55.835,55.825,55.835,14400000.0
2009-04-30 13:47:00,55.843,55.855,55.843,55.849,27200000.0
2009-04-30 13:48:00,55.849,55.859,55.846,55.859,9600000.0
2009-04-30 13:49:00,55.856,55.856,55.842,55.842,33600000.0
2009-04-30 13:50:00,55.852,55.852,55.841,55.844,33600000.0
2009-04-30 13:51:00,55.815,55.823,55.814,55.823,8000000.0
2009-04-30 13:52:00,55.833,55.834,55.82,55.823,40000000.0
2009-04-30 13:53:00,55.839,55.852,55.836,55.843,36800000.0
2009-04-30 13:54:00,55.827,55.83,55.803,55.807,24000000.0
2009-04-30 13:55:00,55.835,55.835,55.829,55.835,11200000.0
2009-04-30 13:56:00,55.832,55.843,55.819,55.819,14400000.0
2009-04-30 13:57:00,55.815,55.815,55.809,55.81,14400000.0
2009-04-30 13:58:00,55.809,55.809,55.794,55.799,32000000.0
2009-04-30 13:59:00,55.798,55.801,55.795,55.795,48000000.0
2009-04-30 14:00:00,55.792,55.792,55.774,55.774,32000000.0
2009-04-30 14:01:00,55.757,55.757,55.708,55.708,14400000.0
2009-04-30 14:02:00,55.696,55.696,55.66,55.66,28800000.0
2009-04-30 14:03:00,55.651,55.652,55.643,55.65,14800000.0
2009-04-30 14:04:00,55.617,55.628,55.617,55.628,9600000.0
2009-04-30 14:05:00,55.643,55.658,55.643,55.658,25600000.0
2009-04-30 14:06:00,55.65,55.663,55.65,55.66,17600000.0
2009-04-30 14:07:00,55.665,55.685,55.665,55.68,12800000.0
2009-04-30 14:08:00,55.669,55.68,55.663,55.68,24000000.0
2009-04-30 14:09:00,55.691,55.691,55.673,55.686,11200000.0
2009-04-30 14:10:00,55.685,55.686,55.681,55.686,17600000.0
2009-04-30 14:11:00,55.68,55.688,55.679,55.683,12800000.0
2009-04-30 14:12:00,55.687,55.705,55.687,55.705,12800000.0
2009-04-30 14:13:00,55.709,55.712,55.703,55.703,24000000.0
2009-04-30 14:14:00,55.705,55.717,55.703,55.704,20800000.0
2009-04-30 14:15:00,55.71,55.789,55.71,55.789,33600000.0
2009-04-30 14:16:00,55.79,55.79,55.776,55.787,27200000.0
2009-04-30 14:17:00,55.779,55.796,55.774,55.774,11200000.0
2009-04-30 14:18:00,55.791,55.791,55.782,55.782,16000000.0
2009-04-30 14:19:00,55.768,55.776,55.72,55.72,40000000.0
2009-04-30 14:20:00,55.694,55.694,55.684,55.685,14400000.0
2009-04-30 14:21:00,55.675,55.678,55.663,55.665,33600000.0
2009-04-30 14:22:00,55.67,55.691,55.67,55.691,14800000.0
2009-04-30 14:23:00,55.712,55.749,55.712,55.749,17600000.0
2009-04-30 14:24:00,55.757,55.769,55.754,55.761,36800000.0
2009-04-30 14:25:00,55.755,55.76,55.741,55.741,12800000.0
2009-04-30 14:26:00,55.745,55.745,55.721,55.721,19200000.0
2009-04-30 14:27:00,55.721,55.722,55.71,55.722,11200000.0
2009-04-30 14:28:00,55.721,55.721,55.699,55.699,11200000.0
2009-04-30 14:29:00,55.708,55.709,55.679,55.679,12200000.0
2009-04-30 14:30:00,55.663,55.673,55.575,55.575,11200000.0
2009-04-30 14:31:00,55.642,55.658,55.565,55.658,16000000.0
2009-04-30 14:32:00,55.654,55.654,55.637,55.646,9600000.0
2009-04-30 14:33:00,55.66,55.687,55.66,55.687,17600000.0
2009-04-30 14:34:00,55.657,55.657,55.642,55.642,17600000.0
2009-04-30 14:35:00,55.66,55.685,55.66,55.685,11200000.0
2009-04-30 14:36:00,55.729,55.748,55.729,55.748,8000000.0
2009-04-30 14:37:00,55.739,55.739,55.697,55.697,12800000.0
2009-04-30 14:38:00,55.662,55.662,55.627,55.637,10600000.0
2009-04-30 14:39:00,55.636,55.655,55.632,55.655,17600000.0
2009-04-30 14:40:00,55.7,55.741,55.7,55.739,16000000.0
2009-04-30 14:41:00,55.753,55.758,55.743,55.754,11200000.0
2009-04-30 14:42:00,55.759,55.759,55.737,55.741,9600000.0
2009-04-30 14:43:00,55.751,55.769,55.741,55.742,17600000.0
2009-04-30 14:44:00,55.75,55.765,55.75,55.754,12800000.0
2009-04-30 14:45:00,55.733,55.734,55.652,55.652,12800000.0
2009-04-30 14:46:00,55.604,55.606,55.597,55.601,17600000.0
2009-04-30 14:47:00,55.596,55.596,55.528,55.528,12800000.0
2009-04-30 14:48:00,55.527,55.536,55.523,55.536,11200000.0
2009-04-30 14:49:00,55.544,55.566,55.544,55.545,16000000.0
2009-04-30 14:50:00,55.582,55.596,55.579,55.596,12800000.0
2009-04-30 14:51:00,55.594,55.6,55.589,55.6,17600000.0
2009-04-30 14:52:00,55.596,55.628,55.596,55.628,14400000.0
2009-04-30 14:53:00,55.615,55.671,55.614,55.671,11200000.0
2009-04-30 14:54:00,55.671,55.68,55.656,55.656,12800000.0
2009-04-30 14:55:00,55.644,55.644,55.629,55.629,11200000.0
2009-04-30 14:56:00,55.628,55.628,55.605,55.608,16000000.0
2009-04-30 14:57:00,55.555,55.555,55.543,55.543,12800000.0
2009-04-30 14:58:00,55.541,55.551,55.541,55.551,14400000.0
2009-04-30 14:59:00,55.546,55.546,55.503,55.503,12800000.0
2009-04-30 15:00:00,55.529,55.581,55.529,55.581,16000000.0
2009-04-30 15:01:00,55.603,55.644,55.603,55.644,17600000.0
2009-04-30 15:02:00,55.654,55.66,55.645,55.645,10600000.0
2009-04-30 15:03:00,55.653,55.653,55.6,55.6,9600000.0
2009-04-30 15:04:00,55.601,55.608,55.586,55.608,16000000.0
2009-04-30 15:05:00,55.624,55.659,55.624,55.659,12800000.0
2009-04-30 15:06:00,55.657,55.664,55.655,55.655,11200000.0
2009-04-30 15:07:00,55.671,55.671,55.637,55.637,11200000.0
2009-04-30 15:08:00,55.613,55.613,55.574,55.574,11200000.0
2009-04-30 15:09:00,55.571,55.598,55.565,55.598,14400000.0
2009-04-30 15:10:00,55.607,55.63,55.607,55.624,16000000.0
2009-04-30 15:11:00,55.599,55.599,55.56,55.56,11200000.0
2009-04-30 15:12:00,55.545,55.568,55.545,55.568,10000000.0
2009-04-30 15:13:00,55.571,55.582,55.567,55.582,12800000.0
2009-04-30 15:14:00,55.576,55.584,55.574,55.583,16000000.0
2009-04-30 15:15:00,55.569,55.569,55.545,55.545,17600000.0
2009-04-30 15:16:00,55.521,55.521,55.486,55.487,12800000.0
2009-04-30 15:17:00,55.481,55.493,55.476,55.489,14400000.0
2009-04-30 15:18:00,55.499,55.527,55.494,55.527,12800000.0
2009-04-30 15:19:00,55.546,55.547,55.526,55.546,16000000.0
2009-04-30 15:20:00,55.537,55.546,55.537,55.546,16000000.0
2009-04-30 15:21:00,55.555,55.564,55.467,55.546,17600000.0
2009-04-30 15:22:00,55.552,55.573,55.548,55.573,11200000.0
2009-04-30 15:23:00,55.606,55.639,55.606,55.639,11200000.0
2009-04-30 15:24:00,55.644,55.652,55.637,55.637,11200000.0
2009-04-30 15:25:00,55.633,55.644,55.629,55.644,12800000.0
2009-04-30 15:26:00,55.648,55.648,55.634,55.642,14400000.0
2009-04-30 15:27:00,55.645,55.671,55.643,55.662,12800000.0
2009-04-30 15:28:00,55.674,55.697,55.673,55.679,12800000.0
2009-04-30 15:29:00,55.666,55.687,55.666,55.675,17600000.0
2009-04-30 15:30:00,55.681,55.681,55.648,55.657,17600000.0
2009-04-30 15:31:00,55.632,55.632,55.594,55.594,12800000.0
2009-04-30 15:32:00,55.586,55.586,55.571,55.571,11200000.0
2009-04-30 15:33:00,55.581,55.581,55.555,55.559,11200000.0
2009-04-30 15:34:00,55.556,55.556,55.493,55.493,11200000.0
2009-04-30 15:35:00,55.513,55.552,55.513,55.552,13200000.0
2009-04-30 15:36:00,55.543,55.543,55.484,55.484,14400000.0
2009-04-30 15:37:00,55.494,55.508,55.494,55.503,16000000.0
2009-04-30 15:38:00,55.516,55.528,55.501,55.513,16000000.0
2009-04-30 15:39:00,55.509,55.573,55.508,55.573,14400000.0
2009-04-30 15:40:00,55.598,55.6,55.58,55.595,12800000.0
2009-04-30 15:41:00,55.584,55.626,55.584,55.626,16000000.0
2009-04-30 15:42:00,55.649,55.714,55.647,55.714,17600000.0
2009-04-30 15:43:00,55.728,55.728,55.705,55.705,12800000.0
2009-04-30 15:44:00,55.733,55.736,55.729,55.733,18000000.0
2009-04-30 15:45:00,55.736,55.746,55.711,55.712,12800000.0
2009-04-30 15:46:00,55.679,55.679,55.648,55.648,11200000.0
2009-04-30 15:47:00,55.633,55.633,55.618,55.628,11200000.0
2009-04-30 15:48:00,55.607,55.612,55.603,55.612,12800000.0
2009-04-30 15:49:00,55.586,55.602,55.582,55.601,11600000.0
2009-04-30 15:50:00,55.598,55.608,55.59,55.601,14400000.0
2009-04-30 15:51:00,55.608,55.608,55.585,55.587,11200000.0
2009-04-30 15:52:00,55.594,55.594,55.577,55.579,11200000.0
2009-04-30 15:53:00,55.586,55.638,55.586,55.638,12800000.0
2009-04-30 15:54:00,55.649,55.649,55.598,55.598,17600000.0
2009-04-30 15:55:00,55.584,55.587,55.575,55.582,17600000.0
2009-04-30 15:56:00,55.572,55.607,55.572,55.607,11200000.0
2009-04-30 15:57:00,55.62,55.646,55.62,55.644,14400000.0
2009-04-30 15:58:00,55.632,55.634,55.607,55.607,11200000.0
2009-04-30 15:59:00,55.575,55.575,55.55,55.55,11200000.0
2009-04-30 16:00:00,55.576,55.598,55.575,55.575,11200000.0
2009-04-30 16:01:00,55.593,55.637,55.593,55.637,11200000.0
2009-04-30 16:02:00,55.631,55.638,55.628,55.63,17600000.0
2009-04-30 16:03:00,55.644,55.645,55.632,55.641,12200000.0
2009-04-30 16:04:00,55.634,55.634,55.569,55.631,11200000.0
2009-04-30 16:05:00,55.638,55.655,55.638,55.655,13800000.0
2009-04-30 16:06:00,55.665,55.691,55.665,55.691,16000000.0
2009-04-30 16:07:00,55.703,55.713,55.689,55.713,11200000.0
2009-04-30 16:08:00,55.716,55.745,55.716,55.73,11200000.0
2009-04-30 16:09:00,55.738,55.738,55.713,55.717,17600000.0
2009-04-30 16:10:00,55.715,55.765,55.715,55.728,12800000.0
2009-04-30 16:11:00,55.731,55.745,55.72,55.745,11200000.0
2009-04-30 16:12:00,55.743,55.743,55.721,55.738,17600000.0
2009-04-30 16:13:00,55.737,55.746,55.73,55.73,11200000.0
2009-04-30 16:14:00,55.732,55.759,55.732,55.758,14400000.0
2009-04-30 16:15:00,55.765,55.765,55.743,55.745,11200000.0
2009-04-30 16:16:00,55.748,55.754,55.732,55.754,11200000.0
2009-04-30 16:17:00,55.741,55.741,55.671,55.671,17400000.0
2009-04-30 16:18:00,55.651,55.673,55.651,55.665,12800000.0
2009-04-30 16:19:00,55.644,55.645,55.632,55.632,11200000.0
2009-04-30 16:20:00,55.641,55.641,55.575,55.575,11200000.0
2009-04-30 16:21:00,55.557,55.572,55.556,55.567,11200000.0
2009-04-30 16:22:00,55.567,55.607,55.567,55.607,11200000.0
2009-04-30 16:23:00,55.613,55.613,55.553,55.553,12800000.0
2009-04-30 16:24:00,55.545,55.554,55.545,55.55,11200000.0
2009-04-30 16:25:00,55.551,55.6,55.551,55.6,12800000.0
2009-04-30 16:26:00,55.645,55.671,55.645,55.671,12800000.0
2009-04-30 16:27:00,55.683,55.688,55.679,55.681,17600000.0
2009-04-30 16:28:00,55.668,55.668,55.648,55.649,11200000.0
2009-04-30 16:29:00,55.648,55.674,55.648,55.674,14400000.0
2009-04-30 16:30:00,55.719,55.753,55.719,55.753,14400000.0
2009-04-30 16:31:00,55.74,55.74,55.72,55.72,14400000.0
2009-04-30 16:32:00,55.711,55.711,55.682,55.689,8000000.0
2009-04-30 16:33:00,55.681,55.694,55.681,55.694,9600000.0
2009-04-30 16:34:00,55.718,55.723,55.701,55.713,17600000.0
2009-04-30 16:35:00,55.723,55.742,55.723,55.741,12800000.0
2009-04-30 16:36:00,55.759,55.795,55.759,55.795,11200000.0
2009-04-30 16:37:00,55.785,55.797,55.785,55.787,12800000.0
2009-04-30 16:38:00,55.788,55.788,55.778,55.784,14400000.0
2009-04-30 16:39:00,55.786,55.813,55.786,55.813,12800000.0
2009-04-30 16:40:00,55.817,55.829,55.793,55.793,17600000.0
2009-04-30 16:41:00,55.774,55.774,55.746,55.746,12800000.0
2009-04-30 16:42:00,55.754,55.78,55.754,55.78,11200000.0
2009-04-30 16:43:00,55.79,55.794,55.771,55.794,12800000.0
2009-04-30 16:44:00,55.783,55.783,55.763,55.763,11200000.0
2009-04-30 16:45:00,55.75,55.753,55.742,55.753,11200000.0
2009-04-30 16:46:00,55.752,55.757,55.737,55.75,14400000.0
2009-04-30 16:47:00,55.76,55.76,55.746,55.75,17600000.0
2009-04-30 16:48:00,55.772,55.784,55.771,55.78,11200000.0
2009-04-30 16:49:00,55.78,55.791,55.778,55.786,12800000.0
2009-04-30 16:50:00,55.788,55.797,55.784,55.791,17600000.0
2009-04-30 16:51:00,55.788,55.798,55.729,55.729,11200000.0
2009-04-30 16:52:00,55.786,55.795,55.774,55.782,17600000.0
2009-04-30 16:53:00,55.787,55.804,55.786,55.804,17600000.0
2009-04-30 16:54:00,55.817,55.829,55.817,55.829,11200000.0
2009-04-30 16:55:00,55.828,55.828,55.815,55.819,14400000.0
2009-04-30 16:56:00,55.805,55.813,55.789,55.8,12800000.0
2009-04-30 16:57:00,55.814,55.833,55.805,55.805,15400000.0
2009-04-30 16:58:00,55.821,55.858,55.817,55.858,12200000.0
2009-04-30 16:59:00,55.899,55.923,55.884,55.893,12800000.0
2009-04-30 17:00:00,55.884,55.884,55.859,55.86,11200000.0
2009-04-30 17:01:00,55.843,55.843,55.744,55.819,12800000.0
2009-04-30 17:02:00,55.802,55.81,55.778,55.81,15400000.0
2009-04-30 17:03:00,55.811,55.815,55.799,55.815,11200000.0
2009-04-30 17:04:00,55.827,55.838,55.824,55.837,11200000.0
2009-04-30 17:05:00,55.876,55.951,55.876,55.948,17600000.0
2009-04-30 17:06:00,55.947,55.962,55.945,55.949,11200000.0
2009-04-30 17:07:00,55.954,55.956,55.946,55.951,11200000.0
2009-04-30 17:08:00,55.928,55.931,55.909,55.909,17600000.0
2009-04-30 17:09:00,55.912,55.927,55.907,55.907,16000000.0
2009-04-30 17:10:00,55.918,55.947,55.918,55.932,11200000.0
2009-04-30 17:11:00,55.921,55.942,55.921,55.933,12800000.0
2009-04-30 17:12:00,55.927,55.932,55.911,55.918,12800000.0
2009-04-30 17:13:00,55.908,55.926,55.908,55.926,12800000.0
2009-04-30 17:14:00,55.955,55.998,55.955,55.998,12800000.0
2009-04-30 17:15:00,56.025,56.12,56.025,56.12,12800000.0
2009-04-30 17:16:00,56.138,56.194,56.138,56.194,11200000.0
2009-04-30 17:17:00,56.2,56.212,56.186,56.212,11200000.0
2009-04-30 17:18:00,56.241,56.253,56.226,56.226,12800000.0
2009-04-30 17:19:00,56.237,56.237,56.181,56.181,16000000.0
2009-04-30 17:20:00,56.126,56.153,56.118,56.153,11200000.0
2009-04-30 17:21:00,56.147,56.147,56.132,56.144,12800000.0
2009-04-30 17:22:00,56.126,56.142,56.053,56.142,11200000.0
2009-04-30 17:23:00,56.138,56.141,56.131,56.134,11200000.0
2009-04-30 17:24:00,56.139,56.145,56.134,56.134,11200000.0
2009-04-30 17:25:00,56.122,56.142,56.122,56.142,11200000.0
2009-04-30 17:26:00,56.129,56.134,56.126,56.132,11200000.0
2009-04-30 17:27:00,56.148,56.2,56.148,56.2,17600000.0
2009-04-30 17:28:00,56.227,56.231,56.202,56.231,12800000.0
2009-04-30 17:29:00,56.249,56.253,56.228,56.228,12800000.0
2009-04-30 17:30:00,56.247,56.247,56.23,56.23,11600000.0
2009-04-30 17:31:00,56.257,56.289,56.257,56.268,12800000.0
2009-04-30 17:32:00,56.264,56.264,56.255,56.255,11200000.0
2009-04-30 17:33:00,56.254,56.254,56.232,56.232,12800000.0
2009-04-30 17:34:00,56.233,56.233,56.198,56.215,11200000.0
2009-04-30 17:35:00,56.204,56.233,56.204,56.233,12800000.0
2009-04-30 17:36:00,56.231,56.231,56.172,56.187,11200000.0
2009-04-30 17:37:00,56.184,56.184,56.153,56.155,11200000.0
2009-04-30 17:38:00,56.138,56.138,56.124,56.134,8000000.0
2009-04-30 17:39:00,56.111,56.162,56.111,56.161,17600000.0
2009-04-30 17:40:00,56.159,56.181,56.159,56.181,11200000.0
2009-04-30 17:41:00,56.19,56.194,56.173,56.194,10600000.0
2009-04-30 17:42:00,56.191,56.205,56.191,56.205,11200000.0
2009-04-30 17:43:00,56.182,56.195,56.177,56.177,12800000.0
2009-04-30 17:44:00,56.169,56.175,56.165,56.165,12800000.0
2009-04-30 17:45:00,56.176,56.183,56.17,56.173,11200000.0
2009-04-30 17:46:00,56.207,56.218,56.207,56.218,13200000.0
2009-04-30 17:47:00,56.219,56.221,56.199,56.221,12800000.0
2009-04-30 17:48:00,56.224,56.224,56.207,56.211,11200000.0
2009-04-30 17:49:00,56.213,56.227,56.213,56.226,11200000.0
2009-04-30 17:50:00,56.231,56.243,56.228,56.228,12800000.0
2009-04-30 17:51:00,56.217,56.217,56.191,56.191,11200000.0
2009-04-30 17:52:00,56.175,56.175,56.158,56.169,12800000.0
2009-04-30 17:53:00,56.167,56.171,56.161,56.161,17600000.0
2009-04-30 17:54:00,56.133,56.146,56.133,56.142,12800000.0
2009-04-30 17:55:00,56.135,56.138,56.127,56.136,12800000.0
2009-04-30 17:56:00,56.103,56.134,56.103,56.131,11200000.0
2009-04-30 17:57:00,56.151,56.204,56.151,56.204,16000000.0
2009-04-30 17:58:00,56.205,56.205,56.194,56.194,12800000.0
2009-04-30 17:59:00,56.194,56.194,56.18,56.19,10600000.0
2009-04-30 18:00:00,56.173,56.173,56.165,56.169,17600000.0
2009-04-30 18:01:00,56.188,56.247,56.136,56.213,17600000.0
2009-04-30 18:02:00,56.199,56.199,56.189,56.189,8000000.0
2009-04-30 18:03:00,56.184,56.184,56.174,56.177,12800000.0
2009-04-30 18:04:00,56.166,56.171,56.157,56.157,11200000.0
2009-04-30 18:05:00,56.152,56.176,56.152,56.176,17600000.0
2009-04-30 18:06:00,56.173,56.188,56.172,56.173,12800000.0
2009-04-30 18:07:00,56.175,56.178,56.158,56.178,11200000.0
2009-04-30 18:08:00,56.19,56.198,56.182,56.182,16000000.0
2009-04-30 18:09:00,56.178,56.198,56.178,56.198,16000000.0
2009-04-30 18:10:00,56.208,56.208,56.192,56.2,12200000.0
2009-04-30 18:11:00,56.191,56.192,56.176,56.178,11200000.0
2009-04-30 18:12:00,56.18,56.187,56.175,56.182,13200000.0
2009-04-30 18:13:00,56.179,56.194,56.179,56.188,11200000.0
2009-04-30 18:14:00,56.193,56.203,56.193,56.199,12800000.0
2009-04-30 18:15:00,56.19,56.191,56.179,56.179,8000000.0
2009-04-30 18:16:00,56.193,56.202,56.191,56.199,13200000.0
2009-04-30 18:17:00,56.198,56.198,56.183,56.184,11200000.0
2009-04-30 18:18:00,56.185,56.198,56.184,56.198,11200000.0
2009-04-30 18:19:00,56.187,56.221,56.187,56.221,16000000.0
2009-04-30 18:20:00,56.211,56.221,56.201,56.221,12800000.0
2009-04-30 18:21:00,56.261,56.274,56.248,56.274,11200000.0
2009-04-30 18:22:00,56.307,56.316,56.249,56.304,16000000.0
2009-04-30 18:23:00,56.307,56.321,56.302,56.315,16000000.0
2009-04-30 18:24:00,56.311,56.315,56.309,56.309,12800000.0
2009-04-30 18:25:00,56.329,56.336,56.324,56.324,11200000.0
2009-04-30 18:26:00,56.318,56.326,56.314,56.314,12800000.0
2009-04-30 18:27:00,56.281,56.292,56.273,56.273,14400000.0
2009-04-30 18:28:00,56.287,56.293,56.283,56.292,12800000.0
2009-04-30 18:29:00,56.285,56.285,56.268,56.268,12800000.0
2009-04-30 18:30:00,56.267,56.267,56.259,56.259,11200000.0
2009-04-30 18:31:00,56.238,56.238,56.215,56.215,12800000.0
2009-04-30 18:32:00,56.219,56.222,56.212,56.217,11200000.0
2009-04-30 18:33:00,56.216,56.216,56.189,56.19,11200000.0
2009-04-30 18:34:00,56.167,56.167,56.082,56.085,12800000.0
2009-04-30 18:35:00,56.104,56.118,56.102,56.114,12800000.0
2009-04-30 18:36:00,56.112,56.116,56.108,56.115,12800000.0
2009-04-30 18:37:00,56.117,56.134,56.117,56.128,17600000.0
2009-04-30 18:38:00,56.116,56.116,56.087,56.087,11200000.0
2009-04-30 18:39:00,56.096,56.096,56.08,56.08,16000000.0
2009-04-30 18:40:00,56.09,56.09,55.978,55.98,12800000.0
2009-04-30 18:41:00,55.987,56.011,55.987,56.011,14400000.0
2009-04-30 18:42:00,56.022,56.023,56.016,56.023,11600000.0
2009-04-30 18:43:00,56.026,56.032,56.023,56.027,12800000.0
2009-04-30 18:44:00,56.019,56.019,55.966,55.966,11200000.0
2009-04-30 18:45:00,55.958,56.018,55.953,56.018,11200000.0
2009-04-30 18:46:00,56.003,56.003,55.961,55.961,11200000.0
2009-04-30 18:47:00,55.933,55.948,55.933,55.934,12800000.0
2009-04-30 18:48:00,55.951,55.955,55.947,55.951,12800000.0
2009-04-30 18:49:00,55.947,55.955,55.946,55.947,12800000.0
2009-04-30 18:50:00,55.94,55.946,55.916,55.944,17600000.0
2009-04-30 18:51:00,55.949,55.964,55.941,55.964,12800000.0
2009-04-30 18:52:00,55.972,55.972,55.947,55.947,12800000.0
2009-04-30 18:53:00,55.945,55.954,55.938,55.949,12800000.0
2009-04-30 18:54:00,55.948,55.969,55.94,55.94,11200000.0
2009-04-30 18:55:00,55.933,55.955,55.933,55.952,11200000.0
2009-04-30 18:56:00,55.954,55.963,55.946,55.96,16000000.0
2009-04-30 18:57:00,55.949,55.949,55.928,55.934,11200000.0
2009-04-30 18:58:00,55.928,55.944,55.927,55.944,11200000.0
2009-04-30 18:59:00,55.952,55.969,55.952,55.969,17600000.0
2009-04-30 19:00:00,55.962,55.962,55.944,55.944,12800000.0
2009-04-30 19:01:00,55.929,55.932,55.918,55.918,12800000.0
2009-04-30 19:02:00,55.941,55.956,55.941,55.943,11200000.0
2009-04-30 19:03:00,55.966,55.966,55.95,55.965,12800000.0
2009-04-30 19:04:00,55.948,55.96,55.948,55.952,16000000.0
2009-04-30 19:05:00,55.92,55.92,55.908,55.908,14400000.0
2009-04-30 19:06:00,55.907,55.918,55.905,55.918,16000000.0
2009-04-30 19:07:00,55.926,55.927,55.917,55.926,11200000.0
2009-04-30 19:08:00,55.924,55.927,55.914,55.919,17600000.0
2009-04-30 19:09:00,55.919,55.929,55.916,55.916,12800000.0
2009-04-30 19:10:00,55.923,55.944,55.923,55.944,17600000.0
2009-04-30 19:11:00,55.934,55.935,55.928,55.928,12800000.0
2009-04-30 19:12:00,55.912,55.919,55.901,55.914,11200000.0
2009-04-30 19:13:00,55.92,55.925,55.915,55.915,11200000.0
2009-04-30 19:14:00,55.912,55.915,55.893,55.893,16000000.0
2009-04-30 19:15:00,55.886,55.886,55.845,55.847,12800000.0
2009-04-30 19:16:00,55.835,55.838,55.822,55.822,12800000.0
2009-04-30 19:17:00,55.826,55.826,55.816,55.817,12800000.0
2009-04-30 19:18:00,55.791,55.791,55.768,55.78,17600000.0
2009-04-30 19:19:00,55.77,55.77,55.744,55.744,16000000.0
2009-04-30 19:20:00,55.73,55.74,55.73,55.733,16000000.0
2009-04-30 19:21:00,55.735,55.735,55.701,55.707,16000000.0
2009-04-30 19:22:00,55.653,55.653,55.631,55.638,11200000.0
2009-04-30 19:23:00,55.623,55.628,55.61,55.61,17600000.0
2009-04-30 19:24:00,55.564,55.573,55.561,55.561,17600000.0
2009-04-30 19:25:00,55.547,55.552,55.522,55.522,17600000.0
2009-04-30 19:26:00,55.483,55.512,55.483,55.512,11200000.0
2009-04-30 19:27:00,55.531,55.549,55.528,55.528,11200000.0
2009-04-30 19:28:00,55.532,55.546,55.531,55.531,12800000.0
2009-04-30 19:29:00,55.536,55.553,55.536,55.549,11200000.0
2009-04-30 19:30:00,55.582,55.611,55.582,55.611,14400000.0
2009-04-30 19:31:00,55.608,55.61,55.591,55.591,18000000.0
2009-04-30 19:32:00,55.57,55.588,55.57,55.573,12800000.0
2009-04-30 19:33:00,55.605,55.653,55.605,55.653,12800000.0
2009-04-30 19:34:00,55.633,55.643,55.616,55.632,12800000.0
2009-04-30 19:35:00,55.683,55.705,55.683,55.705,17600000.0
2009-04-30 19:36:00,55.711,55.712,55.694,55.694,11200000.0
2009-04-30 19:37:00,55.685,55.7,55.685,55.699,11200000.0
2009-04-30 19:38:00,55.676,55.676,55.65,55.662,9600000.0
2009-04-30 19:39:00,55.653,55.653,55.638,55.638,11200000.0
2009-04-30 19:40:00,55.632,55.638,55.624,55.632,14400000.0
2009-04-30 19:41:00,55.604,55.614,55.601,55.601,12800000.0
2009-04-30 19:42:00,55.639,55.686,55.639,55.686,12800000.0
2009-04-30 19:43:00,55.718,55.718,55.709,55.709,11200000.0
2009-04-30 19:44:00,55.719,55.722,55.705,55.72,16000000.0
2009-04-30 19:45:00,55.725,55.725,55.705,55.724,11200000.0
2009-04-30 19:46:00,55.686,55.686,55.624,55.624,8000000.0
2009-04-30 19:47:00,55.643,55.647,55.631,55.631,16000000.0
2009-04-30 19:48:00,55.636,55.651,55.63,55.651,11200000.0
2009-04-30 19:49:00,55.659,55.663,55.64,55.655,12800000.0
2009-04-30 19:50:00,55.665,55.665,55.646,55.646,12800000.0
2009-04-30 19:51:00,55.655,55.66,55.637,55.642,12800000.0
2009-04-30 19:52:00,55.641,55.641,55.632,55.639,11200000.0
2009-04-30 19:53:00,55.605,55.627,55.603,55.617,17600000.0
2009-04-30 19:54:00,55.649,55.653,55.643,55.653,14400000.0
2009-04-30 19:55:00,55.66,55.669,55.648,55.669,11200000.0
2009-04-30 19:56:00,55.669,55.669,55.653,55.653,11200000.0
2009-04-30 19:57:00,55.659,55.659,55.641,55.648,12800000.0
2009-04-30 19:58:00,55.653,55.665,55.653,55.664,8000000.0
2009-04-30 19:59:00,55.664,55.678,55.659,55.678,14400000.0
2009-04-30 20:00:00,55.676,55.683,55.676,55.68,12800000.0
2009-04-30 20:01:00,55.677,55.7,55.677,55.697,11200000.0
2009-04-30 20:02:00,55.711,55.711,55.698,55.698,9600000.0
2009-04-30 20:03:00,55.716,55.749,55.716,55.749,8000000.0
2009-04-30 20:04:00,55.729,55.729,55.71,55.727,12800000.0
2009-04-30 20:05:00,55.743,55.747,55.742,55.743,12800000.0
2009-04-30 20:06:00,55.739,55.739,55.725,55.728,12800000.0
2009-04-30 20:07:00,55.714,55.714,55.677,55.68,16000000.0
2009-04-30 20:08:00,55.679,55.68,55.667,55.679,12800000.0
2009-04-30 20:09:00,55.672,55.672,55.655,55.665,8000000.0
2009-04-30 20:10:00,55.644,55.651,55.644,55.649,17600000.0
2009-04-30 20:11:00,55.649,55.655,55.648,55.655,8000000.0
2009-04-30 20:12:00,55.643,55.652,55.641,55.644,14400000.0
2009-04-30 20:13:00,55.647,55.647,55.635,55.636,11200000.0
2009-04-30 20:14:00,55.636,55.647,55.632,55.647,8000000.0
2009-04-30 20:15:00,55.639,55.639,55.627,55.635,11200000.0
2009-04-30 20:16:00,55.628,55.642,55.627,55.642,12800000.0
2009-04-30 20:17:00,55.656,55.665,55.656,55.665,12800000.0
2009-04-30 20:18:00,55.694,55.738,55.694,55.729,12800000.0
2009-04-30 20:19:00,55.725,55.727,55.7,55.7,11200000.0
2009-04-30 20:20:00,55.704,55.731,55.704,55.731,11200000.0
2009-04-30 20:21:00,55.749,55.754,55.74,55.743,11200000.0
2009-04-30 20:22:00,55.766,55.784,55.766,55.782,11200000.0
2009-04-30 20:23:00,55.801,55.821,55.795,55.821,16000000.0
2009-04-30 20:24:00,55.824,55.824,55.806,55.806,16000000.0
2009-04-30 20:25:00,55.815,55.82,55.81,55.82,12800000.0
2009-04-30 20:26:00,55.81,55.82,55.807,55.815,17600000.0
2009-04-30 20:27:00,55.801,55.806,55.788,55.806,12800000.0
2009-04-30 20:28:00,55.81,55.816,55.789,55.789,17600000.0
2009-04-30 20:29:00,55.799,55.818,55.798,55.809,12800000.0
2009-04-30 20:30:00,55.791,55.806,55.779,55.806,14400000.0
2009-04-30 20:31:00,55.804,55.81,55.801,55.803,14400000.0
2009-04-30 20:32:00,55.798,55.799,55.795,55.799,8000000.0
2009-04-30 20:33:00,55.795,55.803,55.787,55.801,16000000.0
2009-04-30 20:34:00,55.803,55.803,55.786,55.799,16000000.0
2009-04-30 20:35:00,55.788,55.806,55.788,55.796,16000000.0
2009-04-30 20:36:00,55.792,55.792,55.784,55.784,11200000.0
2009-04-30 20:37:00,55.785,55.786,55.781,55.781,8000000.0
2009-04-30 20:38:00,55.779,55.788,55.779,55.782,12800000.0
2009-04-30 20:39:00,55.793,55.838,55.793,55.838,16000000.0
2009-04-30 20:40:00,55.851,55.856,55.844,55.847,12800000.0
2009-04-30 20:41:00,55.837,55.837,55.812,55.812,9600000.0
2009-04-30 20:42:00,55.802,55.802,55.791,55.791,12800000.0
2009-04-30 20:43:00,55.777,55.778,55.767,55.771,8000000.0
2009-04-30 20:44:00,55.736,55.77,55.732,55.769,11200000.0
2009-04-30 20:45:00,55.766,55.779,55.763,55.776,8000000.0
2009-04-30 20:46:00,55.774,55.781,55.737,55.737,12800000.0
2009-04-30 20:47:00,55.751,55.752,55.742,55.742,11600000.0
2009-04-30 20:48:00,55.75,55.772,55.75,55.772,12800000.0
2009-04-30 20:49:00,55.765,55.765,55.743,55.756,11200000.0
2009-04-30 20:50:00,55.759,55.759,55.752,55.757,12800000.0
2009-04-30 20:51:00,55.779,55.779,55.761,55.763,11200000.0
2009-04-30 20:52:00,55.765,55.782,55.765,55.782,11200000.0
2009-04-30 20:53:00,55.794,55.813,55.794,55.813,12800000.0
2009-04-30 20:54:00,55.812,55.82,55.801,55.82,11200000.0
2009-04-30 20:55:00,55.835,55.84,55.803,55.803,12800000.0
2009-04-30 20:56:00,55.788,55.798,55.775,55.775,12800000.0
2009-04-30 20:57:00,55.762,55.779,55.762,55.775,11200000.0
2009-04-30 20:58:00,55.788,55.812,55.788,55.809,18000000.0
2009-04-30 20:59:00,55.807,55.822,55.712,55.822,14400000.0
2009-04-30 21:00:00,55.836,55.836,55.809,55.817,12800000.0
2009-04-30 21:01:00,55.802,55.802,55.781,55.781,17600000.0
2009-04-30 21:02:00,55.784,55.794,55.781,55.788,11200000.0
2009-04-30 21:03:00,55.779,55.791,55.762,55.762,12800000.0
2009-04-30 21:04:00,55.765,55.799,55.765,55.799,11200000.0
2009-04-30 21:05:00,55.788,55.788,55.762,55.762,14400000.0
2009-04-30 21:06:00,55.753,55.765,55.74,55.765,17600000.0
2009-04-30 21:07:00,55.755,55.755,55.741,55.746,13200000.0
2009-04-30 21:08:00,55.734,55.734,55.698,55.707,12800000.0
2009-04-30 21:09:00,55.722,55.734,55.722,55.734,12800000.0
2009-04-30 21:10:00,55.743,55.744,55.716,55.729,12800000.0
2009-04-30 21:11:00,55.753,55.759,55.746,55.754,12800000.0
2009-04-30 21:12:00,55.754,55.757,55.746,55.746,12800000.0
2009-04-30 21:13:00,55.739,55.75,55.739,55.745,11200000.0
2009-04-30 21:14:00,55.732,55.732,55.704,55.704,18000000.0
2009-04-30 21:15:00,55.722,55.727,55.714,55.727,17600000.0
2009-04-30 21:16:00,55.725,55.725,55.703,55.703,12800000.0
2009-04-30 21:17:00,55.697,55.705,55.695,55.7,12800000.0
2009-04-30 21:18:00,55.684,55.689,55.671,55.671,9600000.0
2009-04-30 21:19:00,55.658,55.672,55.658,55.661,12800000.0
2009-04-30 21:20:00,55.678,55.692,55.678,55.681,9600000.0
2009-04-30 21:21:00,55.689,55.703,55.689,55.703,9600000.0
2009-04-30 21:22:00,55.701,55.707,55.701,55.707,9600000.0
2009-04-30 21:23:00,55.701,55.706,55.697,55.699,8000000.0
2009-04-30 21:24:00,55.692,55.692,55.673,55.673,12800000.0
2009-04-30 21:25:00,55.676,55.677,55.67,55.675,11200000.0
2009-04-30 21:26:00,55.673,55.679,55.658,55.679,17600000.0
2009-04-30 21:27:00,55.685,55.7,55.685,55.692,11200000.0
2009-04-30 21:28:00,55.685,55.705,55.685,55.705,12800000.0
2009-04-30 21:29:00,55.683,55.714,55.683,55.714,12800000.0
2009-04-30 21:30:00,55.72,55.72,55.703,55.705,12800000.0
2009-04-30 21:31:00,55.703,55.714,55.703,55.711,11200000.0
2009-04-30 21:32:00,55.711,55.711,55.676,55.676,11200000.0
2009-04-30 21:33:00,55.675,55.704,55.675,55.704,11200000.0
2009-04-30 21:34:00,55.705,55.709,55.7,55.706,11200000.0
2009-04-30 21:35:00,55.702,55.702,55.682,55.682,11200000.0
2009-04-30 21:36:00,55.692,55.701,55.69,55.701,17000000.0
2009-04-30 21:37:00,55.699,55.699,55.686,55.687,12800000.0
2009-04-30 21:38:00,55.688,55.729,55.688,55.729,12800000.0
2009-04-30 21:39:00,55.736,55.748,55.736,55.744,12800000.0
2009-04-30 21:40:00,55.733,55.733,55.727,55.73,9600000.0
2009-04-30 21:41:00,55.726,55.726,55.71,55.726,14400000.0
2009-04-30 21:42:00,55.742,55.766,55.742,55.766,9000000.0
2009-04-30 21:43:00,55.713,55.758,55.711,55.711,17600000.0
2009-04-30 21:44:00,55.754,55.766,55.746,55.759,17600000.0
2009-04-30 21:45:00,55.772,55.778,55.766,55.766,14400000.0
2009-04-30 21:46:00,55.766,55.775,55.766,55.775,8000000.0
2009-04-30 21:47:00,55.774,55.78,55.769,55.773,12800000.0
2009-04-30 21:48:00,55.784,55.797,55.781,55.797,17600000.0
2009-04-30 21:49:00,55.784,55.791,55.781,55.791,14400000.0
2009-04-30 21:50:00,55.804,55.804,55.794,55.794,11200000.0
2009-04-30 21:51:00,55.793,55.793,55.689,55.77,12800000.0
2009-04-30 21:52:00,55.781,55.785,55.779,55.779,12800000.0
2009-04-30 21:53:00,55.775,55.775,55.753,55.753,17600000.0
2009-04-30 21:54:00,55.755,55.755,55.731,55.731,14400000.0
2009-04-30 21:55:00,55.734,55.74,55.724,55.724,11200000.0
2009-04-30 21:56:00,55.731,55.772,55.731,55.772,13200000.0
2009-04-30 21:57:00,55.771,55.774,55.765,55.767,12800000.0
2009-04-30 21:58:00,55.753,55.753,55.716,55.716,16000000.0
2009-04-30 21:59:00,55.728,55.75,55.727,55.75,14400000.0
2009-04-30 22:00:00,55.738,55.745,55.718,55.745,12800000.0
2009-04-30 22:01:00,55.725,55.732,55.725,55.732,12800000.0
2009-04-30 22:02:00,55.741,55.749,55.734,55.734,12800000.0
2009-04-30 22:03:00,55.723,55.732,55.712,55.732,11200000.0
2009-04-30 22:04:00,55.665,55.725,55.665,55.725,11200000.0
2009-04-30 22:05:00,55.717,55.721,55.706,55.715,17600000.0
2009-04-30 22:06:00,55.72,55.72,55.706,55.707,17600000.0
2009-04-30 22:07:00,55.702,55.702,55.686,55.695,12800000.0
2009-04-30 22:08:00,55.687,55.707,55.687,55.707,11200000.0
2009-04-30 22:09:00,55.695,55.71,55.695,55.707,11200000.0
2009-04-30 22:10:00,55.708,55.709,55.693,55.693,17600000.0
2009-04-30 22:11:00,55.708,55.708,55.697,55.699,14800000.0
2009-04-30 22:12:00,55.71,55.714,55.694,55.703,11200000.0
2009-04-30 22:13:00,55.693,55.693,55.688,55.689,16000000.0
2009-04-30 22:14:00,55.696,55.696,55.686,55.689,15400000.0
2009-04-30 22:15:00,55.69,55.69,55.678,55.679,12800000.0
2009-04-30 22:16:00,55.672,55.672,55.664,55.667,12800000.0
2009-04-30 22:17:00,55.661,55.672,55.661,55.669,11200000.0
2009-04-30 22:18:00,55.672,55.672,55.663,55.663,12800000.0
2009-04-30 22:19:00,55.636,55.639,55.629,55.639,14800000.0
2009-04-30 22:20:00,55.642,55.646,55.637,55.644,11200000.0
2009-04-30 22:21:00,55.651,55.655,55.643,55.655,12800000.0
2009-04-30 22:22:00,55.651,55.655,55.637,55.637,11200000.0
2009-04-30 22:23:00,55.627,55.627,55.613,55.622,12800000.0
2009-04-30 22:24:00,55.615,55.626,55.615,55.617,12800000.0
2009-04-30 22:25:00,55.625,55.641,55.621,55.639,17600000.0
2009-04-30 22:26:00,55.645,55.652,55.642,55.652,11200000.0
2009-04-30 22:27:00,55.615,55.625,55.615,55.62,9600000.0
2009-04-30 22:28:00,55.659,55.663,55.654,55.656,17600000.0
2009-04-30 22:29:00,55.651,55.651,55.628,55.648,9600000.0
2009-04-30 22:30:00,55.68,55.68,55.665,55.671,12800000.0
2009-04-30 22:31:00,55.671,55.677,55.665,55.665,10600000.0
2009-04-30 22:32:00,55.673,55.678,55.668,55.668,12200000.0
2009-04-30 22:33:00,55.637,55.656,55.613,55.618,12800000.0
2009-04-30 22:34:00,55.668,55.669,55.66,55.663,12800000.0
2009-04-30 22:35:00,55.663,55.669,55.657,55.665,11200000.0
2009-04-30 22:36:00,55.663,55.677,55.663,55.677,12800000.0
2009-04-30 22:37:00,55.684,55.688,55.676,55.688,16000000.0
2009-04-30 22:38:00,55.686,55.7,55.678,55.7,18000000.0
2009-04-30 22:39:00,55.695,55.695,55.687,55.692,11200000.0
2009-04-30 22:40:00,55.708,55.708,55.699,55.699,16000000.0
2009-04-30 22:41:00,55.677,55.692,55.662,55.692,12800000.0
2009-04-30 22:42:00,55.711,55.715,55.711,55.711,10600000.0
2009-04-30 22:43:00,55.687,55.696,55.683,55.69,11200000.0
2009-04-30 22:44:00,55.717,55.726,55.702,55.721,15400000.0
2009-04-30 22:45:00,55.717,55.726,55.717,55.718,12800000.0
2009-04-30 22:46:00,55.702,55.706,55.69,55.697,13200000.0
2009-04-30 22:47:00,55.723,55.73,55.723,55.729,12800000.0
2009-04-30 22:48:00,55.706,55.706,55.681,55.681,12800000.0
2009-04-30 22:49:00,55.723,55.728,55.716,55.724,11200000.0
2009-04-30 22:50:00,55.689,55.689,55.667,55.678,11200000.0
2009-04-30 22:51:00,55.668,55.683,55.664,55.683,12800000.0
2009-04-30 22:52:00,55.714,55.727,55.706,55.727,14400000.0
2009-04-30 22:53:00,55.7,55.703,55.697,55.703,11200000.0
2009-04-30 22:54:00,55.715,55.731,55.715,55.73,11200000.0
2009-04-30 22:55:00,55.704,55.704,55.686,55.686,12800000.0
2009-04-30 22:56:00,55.729,55.735,55.718,55.727,12800000.0
2009-04-30 22:57:00,55.679,55.702,55.679,55.688,11200000.0
2009-04-30 22:58:00,55.723,55.733,55.714,55.733,14400000.0
2009-04-30 22:59:00,55.721,55.722,55.704,55.712,11200000.0
2009-04-30 23:00:00,55.682,55.682,55.655,55.655,12800000.0
2009-04-30 23:01:00,55.638,55.671,55.638,55.653,11200000.0
2009-04-30 23:02:00,55.672,55.732,55.637,55.732,12800000.0
2009-04-30 23:03:00,55.704,55.771,55.704,55.771,17600000.0
2009-04-30 23:04:00,55.768,55.768,55.677,55.677,11200000.0
2009-04-30 23:05:00,55.659,55.668,55.642,55.668,11600000.0
2009-04-30 23:06:00,55.675,55.699,55.675,55.68,17600000.0
2009-04-30 23:07:00,55.688,55.688,55.644,55.644,12800000.0
2009-04-30 23:08:00,55.658,55.696,55.658,55.696,11200000.0
2009-04-30 23:09:00,55.695,55.697,55.693,55.693,11200000.0
2009-04-30 23:10:00,55.683,55.683,55.672,55.672,16000000.0
2009-04-30 23:11:00,55.674,55.687,55.669,55.687,17600000.0
2009-04-30 23:12:00,55.683,55.686,55.681,55.682,8000000.0
2009-04-30 23:13:00,55.647,55.656,55.647,55.652,8000000.0
2009-04-30 23:14:00,55.652,55.653,55.648,55.652,8000000.0
2009-04-30 23:15:00,55.647,55.657,55.645,55.652,12800000.0
2009-04-30 23:16:00,55.653,55.673,55.653,55.668,12800000.0
2009-04-30 23:17:00,55.66,55.662,55.652,55.662,17600000.0
2009-04-30 23:18:00,55.696,55.699,55.691,55.697,12800000.0
2009-04-30 23:19:00,55.694,55.703,55.687,55.687,12800000.0
2009-04-30 23:20:00,55.698,55.709,55.693,55.693,12800000.0
2009-04-30 23:21:00,55.687,55.704,55.687,55.693,12800000.0
2009-04-30 23:22:00,55.703,55.708,55.697,55.704,12800000.0
2009-04-30 23:23:00,55.7,55.7,55.681,55.681,11600000.0
2009-04-30 23:24:00,55.687,55.688,55.681,55.681,12800000.0
2009-04-30 23:25:00,55.671,55.671,55.573,55.654,11200000.0
2009-04-30 23:26:00,55.637,55.651,55.636,55.636,16000000.0
2009-04-30 23:27:00,55.633,55.637,55.621,55.632,16000000.0
2009-04-30 23:28:00,55.63,55.63,55.614,55.627,12800000.0
2009-04-30 23:29:00,55.623,55.628,55.619,55.619,11200000.0
2009-04-30 23:30:00,55.592,55.6,55.589,55.598,12200000.0
2009-04-30 23:31:00,55.628,55.633,55.628,55.632,11200000.0
2009-04-30 23:32:00,55.637,55.637,55.627,55.627,17600000.0
2009-04-30 23:33:00,55.627,55.628,55.624,55.624,12800000.0
2009-04-30 23:34:00,55.625,55.635,55.625,55.634,14400000.0
2009-04-30 23:35:00,55.623,55.631,55.622,55.628,12800000.0
2009-04-30 23:36:00,55.621,55.636,55.621,55.636,12800000.0
2009-04-30 23:37:00,55.639,55.654,55.634,55.646,16000000.0
2009-04-30 23:38:00,55.655,55.669,55.655,55.669,11200000.0
2009-04-30 23:39:00,55.66,55.66,55.634,55.652,12800000.0
2009-04-30 23:40:00,55.676,55.69,55.673,55.685,12800000.0
2009-04-30 23:41:00,55.66,55.66,55.647,55.647,14400000.0
2009-04-30 23:42:00,55.636,55.636,55.628,55.631,14400000.0
2009-04-30 23:43:00,55.622,55.633,55.612,55.633,11200000.0
2009-04-30 23:44:00,55.643,55.654,55.643,55.654,12800000.0
2009-04-30 23:45:00,55.645,55.66,55.645,55.651,16000000.0
2009-04-30 23:46:00,55.671,55.678,55.669,55.672,11200000.0
2009-04-30 23:47:00,55.662,55.677,55.655,55.677,12800000.0
2009-04-30 23:48:00,55.67,55.67,55.637,55.637,12800000.0
2009-04-30 23:49:00,55.637,55.637,55.605,55.616,17600000.0
2009-04-30 23:50:00,55.585,55.598,55.585,55.586,11200000.0
2009-04-30 23:51:00,55.584,55.584,55.532,55.532,12800000.0
2009-04-30 23:52:00,55.491,55.51,55.491,55.505,14400000.0
2009-04-30 23:53:00,55.478,55.478,55.454,55.464,14400000.0
2009-04-30 23:54:00,55.473,55.476,55.461,55.461,11200000.0
2009-04-30 23:55:00,55.469,55.472,55.46,55.467,12800000.0
2009-04-30 23:56:00,55.473,55.474,55.463,55.463,12800000.0
2009-04-30 23:57:00,55.463,55.468,55.452,55.463,12800000.0
2009-04-30 23:58:00,55.464,55.469,55.46,55.464,11200000.0
2009-04-30 23:59:00,55.461,55.48,55.461,55.475,14400000.0
2009-05-01 00:00:00,55.484,55.492,55.478,55.482,12800000.0
2009-05-01 00:01:00,55.473,55.473,55.449,55.449,11200000.0
2009-05-01 00:02:00,55.449,55.468,55.449,55.468,12800000.0
2009-05-01 00:03:00,55.476,55.488,55.472,55.488,11200000.0
2009-05-01 00:04:00,55.477,55.477,55.464,55.472,14400000.0
2009-05-01 00:05:00,55.471,55.477,55.455,55.462,12800000.0
2009-05-01 00:06:00,55.473,55.496,55.462,55.496,11200000.0
2009-05-01 00:07:00,55.499,55.503,55.487,55.491,15400000.0
2009-05-01 00:08:00,55.501,55.514,55.499,55.51,12800000.0
2009-05-01 00:09:00,55.531,55.592,55.531,55.592,12800000.0
2009-05-01 00:10:00,55.557,55.557,55.534,55.535,12800000.0
2009-05-01 00:11:00,55.534,55.548,55.534,55.548,11200000.0
2009-05-01 00:12:00,55.546,55.556,55.541,55.556,11200000.0
2009-05-01 00:13:00,55.566,55.572,55.558,55.572,12800000.0
2009-05-01 00:14:00,55.561,55.573,55.561,55.57,11200000.0
2009-05-01 00:15:00,55.57,55.57,55.56,55.56,11200000.0
2009-05-01 00:16:00,55.561,55.566,55.555,55.565,11200000.0
2009-05-01 00:17:00,55.567,55.576,55.566,55.568,12800000.0
2009-05-01 00:18:00,55.565,55.574,55.565,55.567,11200000.0
2009-05-01 00:19:00,55.562,55.574,55.562,55.574,11200000.0
2009-05-01 00:20:00,55.575,55.586,55.521,55.58,14400000.0
2009-05-01 00:21:00,55.582,55.596,55.582,55.593,11200000.0
2009-05-01 00:22:00,55.588,55.613,55.588,55.613,17600000.0
2009-05-01 00:23:00,55.606,55.609,55.601,55.607,12800000.0
2009-05-01 00:24:00,55.6,55.6,55.584,55.6,17600000.0
2009-05-01 00:25:00,55.595,55.595,55.58,55.588,11200000.0
2009-05-01 00:26:00,55.576,55.576,55.548,55.548,11200000.0
2009-05-01 00:27:00,55.553,55.563,55.553,55.563,12800000.0
2009-05-01 00:28:00,55.565,55.565,55.522,55.522,12800000.0
2009-05-01 00:29:00,55.546,55.567,55.546,55.567,14400000.0
2009-05-01 00:30:00,55.565,55.565,55.519,55.519,12800000.0
2009-05-01 00:31:00,55.513,55.529,55.513,55.529,12800000.0
2009-05-01 00:32:00,55.524,55.546,55.518,55.546,14400000.0
2009-05-01 00:33:00,55.549,55.549,55.526,55.534,11200000.0
2009-05-01 00:34:00,55.531,55.545,55.531,55.545,17600000.0
2009-05-01 00:35:00,55.563,55.569,55.56,55.569,11200000.0
2009-05-01 00:36:00,55.553,55.553,55.55,55.55,12800000.0
2009-05-01 00:37:00,55.571,55.571,55.563,55.567,14400000.0
2009-05-01 00:38:00,55.569,55.643,55.562,55.643,14400000.0
2009-05-01 00:39:00,55.646,55.646,55.593,55.593,11200000.0
2009-05-01 00:40:00,55.596,55.608,55.596,55.601,12800000.0
2009-05-01 00:41:00,55.573,55.594,55.573,55.589,11200000.0
2009-05-01 00:42:00,55.596,55.596,55.581,55.59,11200000.0
2009-05-01 00:43:00,55.587,55.596,55.587,55.587,12800000.0
2009-05-01 00:44:00,55.573,55.591,55.573,55.591,9600000.0
2009-05-01 00:45:00,55.597,55.609,55.589,55.609,16000000.0
2009-05-01 00:46:00,55.612,55.618,55.607,55.615,16000000.0
2009-05-01 00:47:00,55.622,55.642,55.622,55.642,11600000.0
2009-05-01 00:48:00,55.633,55.64,55.617,55.617,8000000.0
2009-05-01 00:49:00,55.643,55.662,55.642,55.644,16000000.0
2009-05-01 00:50:00,55.647,55.662,55.647,55.66,11200000.0
2009-05-01 00:51:00,55.677,55.681,55.667,55.677,11200000.0
2009-05-01 00:52:00,55.672,55.682,55.672,55.678,12800000.0
2009-05-01 00:53:00,55.658,55.682,55.658,55.666,16000000.0
2009-05-01 00:54:00,55.686,55.692,55.682,55.682,16000000.0
2009-05-01 00:55:00,55.684,55.684,55.664,55.668,11200000.0
2009-05-01 00:56:00,55.689,55.689,55.679,55.686,14400000.0
2009-05-01 00:57:00,55.695,55.7,55.691,55.691,17600000.0
2009-05-01 00:58:00,55.695,55.707,55.685,55.706,11200000.0
2009-05-01 00:59:00,55.701,55.725,55.701,55.725,12800000.0
2009-05-01 01:00:00,55.729,55.73,55.722,55.73,11200000.0
2009-05-01 01:01:00,55.682,55.752,55.682,55.736,11200000.0
2009-05-01 01:02:00,55.738,55.746,55.732,55.746,11200000.0
2009-05-01 01:03:00,55.734,55.734,55.72,55.72,11200000.0
2009-05-01 01:04:00,55.757,55.762,55.757,55.757,11200000.0
2009-05-01 01:05:00,55.747,55.763,55.747,55.762,12800000.0
2009-05-01 01:06:00,55.771,55.792,55.771,55.787,11200000.0
2009-05-01 01:07:00,55.79,55.79,55.777,55.789,11200000.0
2009-05-01 01:08:00,55.81,55.81,55.793,55.806,11200000.0
2009-05-01 01:09:00,55.805,55.805,55.784,55.799,12800000.0
2009-05-01 01:10:00,55.803,55.812,55.801,55.812,17600000.0
2009-05-01 01:11:00,55.719,55.81,55.719,55.81,11200000.0
2009-05-01 01:12:00,55.82,55.82,55.807,55.811,12800000.0
2009-05-01 01:13:00,55.819,55.827,55.816,55.817,11200000.0
2009-05-01 01:14:00,55.804,55.809,55.803,55.809,11200000.0
2009-05-01 01:15:00,55.808,55.814,55.795,55.799,11200000.0
2009-05-01 01:16:00,55.786,55.806,55.786,55.805,11200000.0
2009-05-01 01:17:00,55.796,55.799,55.786,55.795,11200000.0
2009-05-01 01:18:00,55.795,55.795,55.787,55.79,11200000.0
2009-05-01 01:19:00,55.809,55.809,55.795,55.802,16000000.0
2009-05-01 01:20:00,55.806,55.811,55.8,55.803,16000000.0
2009-05-01 01:21:00,55.789,55.793,55.778,55.782,17600000.0
2009-05-01 01:22:00,55.793,55.801,55.792,55.792,13200000.0
2009-05-01 01:23:00,55.783,55.783,55.761,55.761,12800000.0
2009-05-01 01:24:00,55.77,55.781,55.77,55.78,12800000.0
2009-05-01 01:25:00,55.765,55.775,55.754,55.774,9600000.0
2009-05-01 01:26:00,55.786,55.792,55.781,55.791,11200000.0
2009-05-01 01:27:00,55.772,55.786,55.772,55.779,11200000.0
2009-05-01 01:28:00,55.786,55.796,55.786,55.796,12800000.0
2009-05-01 01:29:00,55.803,55.815,55.802,55.81,12800000.0
2009-05-01 01:30:00,55.838,55.84,55.832,55.832,11200000.0
2009-05-01 01:31:00,55.839,55.843,55.832,55.835,12800000.0
2009-05-01 01:32:00,55.833,55.842,55.832,55.842,11200000.0
2009-05-01 01:33:00,55.846,55.851,55.837,55.837,12800000.0
2009-05-01 01:34:00,55.828,55.836,55.826,55.831,17600000.0
2009-05-01 01:35:00,55.831,55.836,55.826,55.833,11200000.0
2009-05-01 01:36:00,55.839,55.854,55.839,55.854,9600000.0
2009-05-01 01:37:00,55.868,55.886,55.868,55.886,14400000.0
2009-05-01 01:38:00,55.886,55.888,55.882,55.882,8000000.0
2009-05-01 01:39:00,55.872,55.872,55.746,55.868,12800000.0
2009-05-01 01:40:00,55.898,55.927,55.895,55.926,12800000.0
2009-05-01 01:41:00,55.935,55.939,55.928,55.928,12800000.0
2009-05-01 01:42:00,55.911,55.92,55.906,55.907,14400000.0
2009-05-01 01:43:00,55.938,55.943,55.937,55.943,11200000.0
2009-05-01 01:44:00,55.937,55.955,55.937,55.954,11200000.0
2009-05-01 01:45:00,55.955,55.957,55.954,55.957,8000000.0
2009-05-01 01:46:00,55.961,55.969,55.959,55.961,11200000.0
2009-05-01 01:47:00,55.968,55.976,55.956,55.967,17600000.0
2009-05-01 01:48:00,55.983,55.983,55.966,55.967,12800000.0
2009-05-01 01:49:00,55.965,55.98,55.964,55.964,16000000.0
2009-05-01 01:50:00,55.961,55.963,55.951,55.963,16000000.0
2009-05-01 01:51:00,55.968,56.007,55.968,55.988,17600000.0
2009-05-01 01:52:00,55.971,55.973,55.956,55.967,12800000.0
2009-05-01 01:53:00,55.965,55.971,55.96,55.97,14400000.0
2009-05-01 01:54:00,55.97,56.001,55.97,56.001,12800000.0
2009-05-01 01:55:00,56.004,56.009,56.0,56.009,11200000.0
2009-05-01 01:56:00,56.013,56.013,56.0,56.0,16000000.0
2009-05-01 01:57:00,56.008,56.009,55.997,55.997,11200000.0
2009-05-01 01:58:00,56.005,56.01,56.0,56.004,17600000.0
2009-05-01 01:59:00,55.993,55.993,55.992,55.992,3200000.0
2009-05-01 02:00:00,55.969,55.976,55.969,55.976,11200000.0
2009-05-01 02:01:00,55.982,55.983,55.979,55.983,11200000.0
2009-05-01 02:02:00,55.981,55.981,55.976,55.98,19200000.0
2009-05-01 02:03:00,55.981,55.989,55.981,55.983,12800000.0
2009-05-01 02:04:00,55.973,55.984,55.973,55.984,11200000.0
2009-05-01 02:05:00,55.987,56.004,55.986,56.004,12800000.0
2009-05-01 02:06:00,56.014,56.025,56.011,56.011,17000000.0
2009-05-01 02:07:00,56.026,56.057,56.026,56.057,20800000.0
2009-05-01 02:08:00,56.067,56.072,56.063,56.063,17600000.0
2009-05-01 02:09:00,56.067,56.117,56.064,56.117,14400000.0
2009-05-01 02:10:00,56.108,56.109,56.094,56.102,12800000.0
2009-05-01 02:11:00,56.154,56.176,56.151,56.162,12800000.0
2009-05-01 02:12:00,56.157,56.171,56.156,56.167,11200000.0
2009-05-01 02:13:00,56.17,56.173,56.156,56.156,16000000.0
2009-05-01 02:14:00,56.164,56.164,56.104,56.104,12800000.0
2009-05-01 02:15:00,56.072,56.072,56.05,56.05,11200000.0
2009-05-01 02:16:00,56.046,56.046,56.034,56.039,8000000.0
2009-05-01 02:17:00,56.032,56.034,56.021,56.021,11200000.0
2009-05-01 02:18:00,56.029,56.032,56.022,56.03,12800000.0
2009-05-01 02:19:00,56.015,56.015,55.995,55.995,9600000.0
2009-05-01 02:20:00,55.988,55.995,55.988,55.994,14400000.0
2009-05-01 02:21:00,55.999,56.028,55.998,56.028,17600000.0
2009-05-01 02:22:00,56.027,56.045,56.025,56.039,16000000.0
2009-05-01 02:23:00,56.021,56.035,56.021,56.035,11200000.0
2009-05-01 02:24:00,56.054,56.059,56.05,56.058,12800000.0
2009-05-01 02:25:00,56.057,56.057,56.039,56.039,23400000.0
2009-05-01 02:26:00,56.031,56.031,56.006,56.01,11200000.0
2009-05-01 02:27:00,56.012,56.012,55.991,55.991,12800000.0
2009-05-01 02:28:00,56.005,56.021,56.005,56.005,16000000.0
2009-05-01 02:29:00,56.017,56.031,56.017,56.021,11200000.0
2009-05-01 02:30:00,56.034,56.049,56.034,56.042,16000000.0
2009-05-01 02:31:00,56.036,56.058,56.036,56.05,14400000.0
2009-05-01 02:32:00,56.045,56.045,56.033,56.033,16000000.0
2009-05-01 02:33:00,56.025,56.049,56.025,56.049,11200000.0
2009-05-01 02:34:00,56.055,56.066,56.05,56.066,11200000.0
2009-05-01 02:35:00,56.073,56.092,56.073,56.092,12800000.0
2009-05-01 02:36:00,56.103,56.109,56.095,56.109,16000000.0
2009-05-01 02:37:00,56.095,56.099,56.087,56.092,12800000.0
2009-05-01 02:38:00,56.091,56.109,56.091,56.102,11600000.0
2009-05-01 02:39:00,56.111,56.116,56.11,56.116,19200000.0
2009-05-01 02:40:00,56.126,56.134,56.124,56.124,11200000.0
2009-05-01 02:41:00,56.1,56.117,56.09,56.117,12800000.0
2009-05-01 02:42:00,56.134,56.144,56.133,56.134,12800000.0
2009-05-01 02:43:00,56.129,56.137,56.129,56.137,25000000.0
2009-05-01 02:44:00,56.116,56.13,56.106,56.13,17600000.0
2009-05-01 02:45:00,56.127,56.132,56.121,56.121,9600000.0
2009-05-01 02:46:00,56.107,56.107,56.035,56.035,17600000.0
2009-05-01 02:47:00,56.035,56.038,56.032,56.032,8000000.0
2009-05-01 02:48:00,56.036,56.036,56.033,56.036,11200000.0
2009-05-01 02:49:00,56.049,56.049,56.027,56.027,9600000.0
2009-05-01 02:50:00,56.037,56.053,56.037,56.052,16000000.0
2009-05-01 02:51:00,56.051,56.051,56.029,56.044,16000000.0
2009-05-01 02:52:00,56.025,56.025,56.01,56.01,11200000.0
2009-05-01 02:53:00,55.962,55.962,55.903,55.923,12800000.0
2009-05-01 02:54:00,55.848,55.882,55.846,55.867,12800000.0
2009-05-01 02:55:00,55.862,55.862,55.849,55.85,12800000.0
2009-05-01 02:56:00,55.846,55.85,55.838,55.843,22400000.0
2009-05-01 02:57:00,55.854,55.854,55.804,55.804,11200000.0
2009-05-01 02:58:00,55.772,55.772,55.741,55.747,9600000.0
2009-05-01 02:59:00,55.77,55.793,55.77,55.793,16400000.0
2009-05-01 03:00:00,55.797,55.824,55.797,55.82,11200000.0
2009-05-01 03:01:00,55.839,55.846,55.837,55.84,12800000.0
2009-05-01 03:02:00,55.858,55.858,55.851,55.851,12800000.0
2009-05-01 03:03:00,55.831,55.834,55.826,55.831,12800000.0
2009-05-01 03:04:00,55.842,55.887,55.842,55.87,28800000.0
2009-05-01 03:05:00,55.891,55.929,55.891,55.929,8000000.0
2009-05-01 03:06:00,55.923,55.926,55.897,55.897,8000000.0
2009-05-01 03:07:00,55.878,55.881,55.874,55.881,11200000.0
2009-05-01 03:08:00,55.918,55.937,55.918,55.934,17600000.0
2009-05-01 03:09:00,55.914,55.914,55.905,55.905,11200000.0
2009-05-01 03:10:00,55.888,55.888,55.859,55.863,16000000.0
2009-05-01 03:11:00,55.862,55.862,55.844,55.844,9600000.0
2009-05-01 03:12:00,55.828,55.831,55.805,55.805,12800000.0
2009-05-01 03:13:00,55.823,55.831,55.817,55.831,14400000.0
2009-05-01 03:14:00,55.85,55.85,55.843,55.847,11200000.0
2009-05-01 03:15:00,55.86,55.86,55.84,55.847,8000000.0
2009-05-01 03:16:00,55.856,55.856,55.834,55.834,11200000.0
2009-05-01 03:17:00,55.851,55.861,55.843,55.848,12800000.0
2009-05-01 03:18:00,55.855,55.863,55.855,55.859,12800000.0
2009-05-01 03:19:00,55.854,55.854,55.844,55.847,15400000.0
2009-05-01 03:20:00,55.831,55.839,55.827,55.839,12800000.0
2009-05-01 03:21:00,55.844,55.848,55.83,55.83,17600000.0
2009-05-01 03:22:00,55.817,55.821,55.81,55.813,12800000.0
2009-05-01 03:23:00,55.808,55.824,55.807,55.82,17600000.0
2009-05-01 03:24:00,55.802,55.802,55.749,55.749,29200000.0
2009-05-01 03:25:00,55.737,55.77,55.737,55.77,19200000.0
2009-05-01 03:26:00,55.766,55.77,55.751,55.751,12800000.0
2009-05-01 03:27:00,55.751,55.755,55.742,55.746,12800000.0
2009-05-01 03:28:00,55.756,55.758,55.753,55.753,11200000.0
2009-05-01 03:29:00,55.745,55.745,55.728,55.728,11200000.0
2009-05-01 03:30:00,55.728,55.73,55.723,55.73,12800000.0
2009-05-01 03:31:00,55.718,55.721,55.715,55.715,32000000.0
2009-05-01 03:32:00,55.724,55.726,55.722,55.726,8000000.0
2009-05-01 03:33:00,55.712,55.712,55.675,55.675,12800000.0
2009-05-01 03:34:00,55.667,55.675,55.654,55.668,16000000.0
2009-05-01 03:35:00,55.673,55.683,55.668,55.683,8000000.0
2009-05-01 03:36:00,55.668,55.668,55.663,55.666,8000000.0
2009-05-01 03:37:00,55.666,55.682,55.662,55.665,17600000.0
2009-05-01 03:38:00,55.675,55.68,55.669,55.671,12800000.0
2009-05-01 03:39:00,55.656,55.657,55.653,55.656,17600000.0
2009-05-01 03:40:00,55.657,55.669,55.657,55.669,12800000.0
2009-05-01 03:41:00,55.649,55.663,55.649,55.653,12800000.0
2009-05-01 03:42:00,55.652,55.671,55.652,55.661,17600000.0
2009-05-01 03:43:00,55.66,55.662,55.656,55.661,14400000.0
2009-05-01 03:44:00,55.666,55.68,55.666,55.68,28800000.0
2009-05-01 03:45:00,55.68,55.698,55.68,55.698,13800000.0
2009-05-01 03:46:00,55.708,55.708,55.685,55.685,12800000.0
2009-05-01 03:47:00,55.666,55.668,55.66,55.66,12800000.0
2009-05-01 03:48:00,55.66,55.66,55.644,55.651,16000000.0
2009-05-01 03:49:00,55.671,55.671,55.649,55.649,12800000.0
2009-05-01 03:50:00,55.629,55.64,55.533,55.533,16000000.0
2009-05-01 03:51:00,55.65,55.652,55.646,55.649,12800000.0
2009-05-01 03:52:00,55.659,55.662,55.646,55.646,12800000.0
2009-05-01 03:53:00,55.63,55.643,55.63,55.64,11200000.0
2009-05-01 03:54:00,55.66,55.667,55.652,55.667,11200000.0
2009-05-01 03:55:00,55.678,55.681,55.661,55.661,9600000.0
2009-05-01 03:56:00,55.668,55.668,55.648,55.649,12800000.0
2009-05-01 03:57:00,55.648,55.653,55.624,55.65,11200000.0
2009-05-01 03:58:00,55.646,55.646,55.638,55.645,12800000.0
2009-05-01 03:59:00,55.65,55.659,55.646,55.653,17600000.0
2009-05-01 04:00:00,55.658,55.659,55.652,55.656,8000000.0
2009-05-01 04:01:00,55.668,55.668,55.647,55.663,11600000.0
2009-05-01 04:02:00,55.66,55.66,55.637,55.65,12800000.0
2009-05-01 04:03:00,55.572,55.652,55.572,55.647,11200000.0
2009-05-01 04:04:00,55.648,55.67,55.635,55.67,12800000.0
2009-05-01 04:05:00,55.681,55.692,55.665,55.687,14400000.0
2009-05-01 04:06:00,55.682,55.693,55.673,55.678,17600000.0
2009-05-01 04:07:00,55.681,55.699,55.681,55.692,15400000.0
2009-05-01 04:08:00,55.702,55.705,55.689,55.705,12800000.0
2009-05-01 04:09:00,55.736,55.769,55.736,55.769,11200000.0
2009-05-01 04:10:00,55.77,55.781,55.765,55.781,16400000.0
2009-05-01 04:11:00,55.779,55.779,55.774,55.778,6400000.0
2009-05-01 04:12:00,55.772,55.787,55.772,55.787,12800000.0
2009-05-01 04:13:00,55.764,55.768,55.756,55.763,17600000.0
2009-05-01 04:14:00,55.779,55.785,55.769,55.776,11200000.0
2009-05-01 04:15:00,55.772,55.774,55.769,55.774,9600000.0
2009-05-01 04:16:00,55.772,55.776,55.767,55.767,12800000.0
2009-05-01 04:17:00,55.785,55.828,55.785,55.828,17600000.0
2009-05-01 04:18:00,55.831,55.839,55.831,55.833,12800000.0
2009-05-01 04:19:00,55.828,55.845,55.822,55.845,35200000.0
2009-05-01 04:20:00,55.868,55.898,55.868,55.898,12800000.0
2009-05-01 04:21:00,55.914,55.941,55.914,55.932,11200000.0
2009-05-01 04:22:00,55.952,55.952,55.944,55.944,12800000.0
2009-05-01 04:23:00,55.937,55.94,55.931,55.933,12800000.0
2009-05-01 04:24:00,55.922,55.922,55.909,55.909,16000000.0
2009-05-01 04:25:00,55.91,55.91,55.881,55.881,8000000.0
2009-05-01 04:26:00,55.876,55.888,55.876,55.888,12800000.0
2009-05-01 04:27:00,55.888,55.904,55.888,55.894,17600000.0
2009-05-01 04:28:00,55.9,55.911,55.899,55.911,12800000.0
2009-05-01 04:29:00,55.911,55.921,55.91,55.913,16000000.0
2009-05-01 04:30:00,55.908,55.913,55.908,55.908,12800000.0
2009-05-01 04:31:00,55.913,55.919,55.899,55.917,16000000.0
2009-05-01 04:32:00,55.918,55.923,55.918,55.922,11200000.0
2009-05-01 04:33:00,55.92,55.92,55.894,55.909,12800000.0
2009-05-01 04:34:00,55.92,55.938,55.92,55.937,14400000.0
2009-05-01 04:35:00,55.949,55.957,55.947,55.957,11200000.0
2009-05-01 04:36:00,55.955,55.955,55.945,55.945,11200000.0
2009-05-01 04:37:00,55.965,55.974,55.964,55.971,11200000.0
2009-05-01 04:38:00,55.986,55.986,55.972,55.972,9600000.0
2009-05-01 04:39:00,55.997,55.999,55.984,55.998,14400000.0
2009-05-01 04:40:00,56.019,56.026,56.003,56.022,12800000.0
2009-05-01 04:41:00,56.035,56.038,56.029,56.029,11200000.0
2009-05-01 04:42:00,56.041,56.05,56.034,56.038,12800000.0
2009-05-01 04:43:00,56.043,56.044,56.022,56.025,13200000.0
2009-05-01 04:44:00,56.026,56.031,56.019,56.026,12800000.0
2009-05-01 04:45:00,56.008,56.008,55.969,55.969,11200000.0
2009-05-01 04:46:00,55.941,55.947,55.935,55.935,12200000.0
2009-05-01 04:47:00,55.919,55.919,55.884,55.888,8000000.0
2009-05-01 04:48:00,55.88,55.896,55.88,55.896,11200000.0
2009-05-01 04:49:00,55.896,55.896,55.889,55.891,12800000.0
2009-05-01 04:50:00,55.859,55.872,55.859,55.865,17600000.0
2009-05-01 04:51:00,55.871,55.871,55.858,55.858,16000000.0
2009-05-01 04:52:00,55.885,55.885,55.877,55.877,12800000.0
2009-05-01 04:53:00,55.873,55.878,55.868,55.878,12800000.0
2009-05-01 04:54:00,55.884,55.889,55.883,55.885,33600000.0
2009-05-01 04:55:00,55.893,55.893,55.88,55.888,11200000.0
2009-05-01 04:56:00,55.891,55.891,55.876,55.881,16000000.0
2009-05-01 04:57:00,55.875,55.888,55.875,55.881,17600000.0
2009-05-01 04:58:00,55.876,55.885,55.869,55.873,17600000.0
2009-05-01 04:59:00,55.876,55.876,55.862,55.868,17600000.0
2009-05-01 05:00:00,55.887,55.887,55.876,55.876,8000000.0
2009-05-01 05:01:00,55.863,55.863,55.85,55.857,14400000.0
2009-05-01 05:02:00,55.861,55.865,55.847,55.855,16000000.0
2009-05-01 05:03:00,55.856,55.862,55.856,55.861,9600000.0
2009-05-01 05:04:00,55.845,55.862,55.845,55.862,12800000.0
2009-05-01 05:05:00,55.878,55.878,55.868,55.871,12800000.0
2009-05-01 05:06:00,55.871,55.875,55.86,55.869,17600000.0
2009-05-01 05:07:00,55.872,55.872,55.859,55.861,11200000.0
2009-05-01 05:08:00,55.868,55.876,55.863,55.869,14400000.0
2009-05-01 05:09:00,55.866,55.866,55.854,55.858,8000000.0
2009-05-01 05:10:00,55.849,55.849,55.842,55.845,12800000.0
2009-05-01 05:11:00,55.842,55.845,55.84,55.84,11200000.0
2009-05-01 05:12:00,55.857,55.858,55.828,55.828,11200000.0
2009-05-01 05:13:00,55.816,55.816,55.786,55.79,11200000.0
2009-05-01 05:14:00,55.795,55.798,55.783,55.787,16000000.0
2009-05-01 05:15:00,55.782,55.782,55.758,55.759,8000000.0
2009-05-01 05:16:00,55.748,55.758,55.746,55.746,16400000.0
2009-05-01 05:17:00,55.756,55.766,55.756,55.764,14400000.0
2009-05-01 05:18:00,55.778,55.787,55.774,55.787,11200000.0
2009-05-01 05:19:00,55.788,55.798,55.784,55.785,17600000.0
2009-05-01 05:20:00,55.764,55.766,55.759,55.765,9600000.0
2009-05-01 05:21:00,55.774,55.782,55.774,55.777,8000000.0
2009-05-01 05:22:00,55.765,55.769,55.763,55.769,25600000.0
2009-05-01 05:23:00,55.768,55.768,55.761,55.761,43200000.0
2009-05-01 05:24:00,55.762,55.764,55.754,55.759,12800000.0
2009-05-01 05:25:00,55.768,55.772,55.757,55.772,12800000.0
2009-05-01 05:26:00,55.747,55.756,55.747,55.752,11200000.0
2009-05-01 05:27:00,55.761,55.771,55.75,55.771,12800000.0
2009-05-01 05:28:00,55.768,55.779,55.768,55.779,11200000.0
2009-05-01 05:29:00,55.784,55.791,55.784,55.785,17600000.0
2009-05-01 05:30:00,55.779,55.787,55.773,55.787,16000000.0
2009-05-01 05:31:00,55.788,55.799,55.785,55.785,11200000.0
2009-05-01 05:32:00,55.778,55.778,55.772,55.772,12800000.0
2009-05-01 05:33:00,55.782,55.785,55.772,55.773,11200000.0
2009-05-01 05:34:00,55.765,55.767,55.762,55.767,16000000.0
2009-05-01 05:35:00,55.769,55.776,55.769,55.774,11200000.0
2009-05-01 05:36:00,55.769,55.779,55.769,55.771,12800000.0
2009-05-01 05:37:00,55.765,55.765,55.752,55.765,12800000.0
2009-05-01 05:38:00,55.788,55.789,55.777,55.788,9600000.0
2009-05-01 05:39:00,55.781,55.783,55.761,55.761,12800000.0
2009-05-01 05:40:00,55.78,55.782,55.765,55.765,12800000.0
2009-05-01 05:41:00,55.771,55.782,55.762,55.776,11200000.0
2009-05-01 05:42:00,55.78,55.785,55.78,55.785,19200000.0
2009-05-01 05:43:00,55.794,55.794,55.766,55.766,17600000.0
2009-05-01 05:44:00,55.767,55.772,55.765,55.772,14400000.0
2009-05-01 05:45:00,55.779,55.809,55.779,55.809,12800000.0
2009-05-01 05:46:00,55.819,55.833,55.805,55.806,12800000.0
2009-05-01 05:47:00,55.823,55.823,55.799,55.8,12800000.0
2009-05-01 05:48:00,55.794,55.798,55.79,55.794,11200000.0
2009-05-01 05:49:00,55.789,55.798,55.789,55.797,22400000.0
2009-05-01 05:50:00,55.794,55.8,55.786,55.793,12800000.0
2009-05-01 05:51:00,55.792,55.793,55.784,55.784,9600000.0
2009-05-01 05:52:00,55.773,55.78,55.773,55.778,16000000.0
2009-05-01 05:53:00,55.784,55.784,55.745,55.752,12800000.0
2009-05-01 05:54:00,55.747,55.756,55.747,55.748,11200000.0
2009-05-01 05:55:00,55.769,55.804,55.769,55.804,16000000.0
2009-05-01 05:56:00,55.807,55.815,55.807,55.813,17000000.0
2009-05-01 05:57:00,55.819,55.821,55.814,55.815,11200000.0
2009-05-01 05:58:00,55.813,55.814,55.804,55.812,11200000.0
2009-05-01 05:59:00,55.823,55.838,55.822,55.838,17600000.0
2009-05-01 06:00:00,55.842,55.851,55.84,55.846,8000000.0
2009-05-01 06:01:00,55.838,55.838,55.807,55.807,8000000.0
2009-05-01 06:02:00,55.814,55.826,55.814,55.823,17600000.0
2009-05-01 06:03:00,55.824,55.828,55.815,55.817,12800000.0
2009-05-01 06:04:00,55.812,55.815,55.8,55.813,12800000.0
2009-05-01 06:05:00,55.808,55.809,55.798,55.809,11200000.0
2009-05-01 06:06:00,55.808,55.811,55.806,55.809,11200000.0
2009-05-01 06:07:00,55.807,55.813,55.803,55.813,11200000.0
2009-05-01 06:08:00,55.811,55.818,55.806,55.814,17600000.0
2009-05-01 06:09:00,55.806,55.81,55.793,55.793,12800000.0
2009-05-01 06:10:00,55.8,55.807,55.799,55.802,11200000.0
2009-05-01 06:11:00,55.785,55.789,55.765,55.765,35600000.0
2009-05-01 06:12:00,55.792,55.801,55.79,55.801,11200000.0
2009-05-01 06:13:00,55.802,55.808,55.788,55.788,14800000.0
2009-05-01 06:14:00,55.774,55.788,55.774,55.781,17600000.0
2009-05-01 06:15:00,55.791,55.794,55.791,55.794,8000000.0
2009-05-01 06:16:00,55.787,55.792,55.787,55.788,8000000.0
2009-05-01 06:17:00,55.769,55.788,55.769,55.788,12800000.0
2009-05-01 06:18:00,55.773,55.808,55.697,55.697,11200000.0
2009-05-01 06:19:00,55.794,55.805,55.794,55.805,9600000.0
2009-05-01 06:20:00,55.805,55.805,55.787,55.787,12800000.0
2009-05-01 06:21:00,55.786,55.788,55.775,55.776,14400000.0
2009-05-01 06:22:00,55.769,55.772,55.755,55.772,16000000.0
2009-05-01 06:23:00,55.768,55.776,55.768,55.776,11200000.0
2009-05-01 06:24:00,55.783,55.788,55.778,55.788,14400000.0
2009-05-01 06:25:00,55.791,55.794,55.788,55.793,8000000.0
2009-05-01 06:26:00,55.782,55.79,55.778,55.783,11200000.0
2009-05-01 06:27:00,55.803,55.808,55.8,55.808,8000000.0
2009-05-01 06:28:00,55.82,55.834,55.82,55.834,16000000.0
2009-05-01 06:29:00,55.826,55.826,55.817,55.817,12800000.0
2009-05-01 06:30:00,55.792,55.801,55.789,55.792,27200000.0
2009-05-01 06:31:00,55.798,55.802,55.775,55.792,11200000.0
2009-05-01 06:32:00,55.81,55.814,55.802,55.814,22400000.0
2009-05-01 06:33:00,55.793,55.8,55.785,55.786,24000000.0
2009-05-01 06:34:00,55.801,55.81,55.801,55.805,17600000.0
2009-05-01 06:35:00,55.798,55.818,55.798,55.812,11200000.0
2009-05-01 06:36:00,55.793,55.793,55.778,55.79,12800000.0
2009-05-01 06:37:00,55.804,55.806,55.796,55.8,12800000.0
2009-05-01 06:38:00,55.806,55.806,55.796,55.802,11200000.0
2009-05-01 06:39:00,55.812,55.818,55.795,55.795,14400000.0
2009-05-01 06:40:00,55.813,55.822,55.813,55.82,17600000.0
2009-05-01 06:41:00,55.821,55.826,55.818,55.818,9600000.0
2009-05-01 06:42:00,55.815,55.82,55.81,55.82,14400000.0
2009-05-01 06:43:00,55.814,55.82,55.814,55.82,19200000.0
2009-05-01 06:44:00,55.815,55.821,55.815,55.816,11200000.0
2009-05-01 06:45:00,55.792,55.795,55.786,55.786,12800000.0
2009-05-01 06:46:00,55.817,55.821,55.807,55.811,16000000.0
2009-05-01 06:47:00,55.829,55.829,55.825,55.825,12800000.0
2009-05-01 06:48:00,55.815,55.822,55.801,55.815,12800000.0
2009-05-01 06:49:00,55.803,55.811,55.803,55.811,8000000.0
2009-05-01 06:50:00,55.809,55.816,55.809,55.815,11200000.0
2009-05-01 06:51:00,55.813,55.813,55.795,55.799,16000000.0
2009-05-01 06:52:00,55.798,55.799,55.787,55.789,14400000.0
2009-05-01 06:53:00,55.793,55.801,55.703,55.795,14400000.0
2009-05-01 06:54:00,55.797,55.801,55.79,55.793,14400000.0
2009-05-01 06:55:00,55.805,55.846,55.805,55.838,9600000.0
2009-05-01 06:56:00,55.831,55.835,55.829,55.829,8000000.0
2009-05-01 06:57:00,55.826,55.843,55.826,55.836,16000000.0
2009-05-01 06:58:00,55.814,55.852,55.814,55.842,11200000.0
2009-05-01 06:59:00,55.849,55.852,55.843,55.85,17600000.0
2009-05-01 07:00:00,55.854,55.854,55.846,55.846,11200000.0
2009-05-01 07:01:00,55.864,55.882,55.864,55.868,16000000.0
2009-05-01 07:02:00,55.885,55.892,55.885,55.888,12800000.0
2009-05-01 07:03:00,55.892,55.897,55.889,55.893,12800000.0
2009-05-01 07:04:00,55.9,55.924,55.9,55.924,8000000.0
2009-05-01 07:05:00,55.931,55.945,55.93,55.935,12800000.0
2009-05-01 07:06:00,55.96,55.964,55.959,55.96,16000000.0
2009-05-01 07:07:00,55.954,55.965,55.939,55.939,12800000.0
2009-05-01 07:08:00,55.954,55.995,55.954,55.995,29200000.0
2009-05-01 07:09:00,55.994,55.994,55.986,55.988,16000000.0
2009-05-01 07:10:00,55.981,55.981,55.954,55.954,19200000.0
2009-05-01 07:11:00,55.956,55.956,55.948,55.951,17600000.0
2009-05-01 07:12:00,55.929,55.946,55.929,55.946,8000000.0
2009-05-01 07:13:00,55.949,55.969,55.944,55.969,14400000.0
2009-05-01 07:14:00,55.969,55.969,55.95,55.95,12800000.0
2009-05-01 07:15:00,55.944,55.952,55.944,55.952,11200000.0
2009-05-01 07:16:00,55.959,55.959,55.952,55.954,14400000.0
2009-05-01 07:17:00,55.948,55.956,55.946,55.954,11200000.0
2009-05-01 07:18:00,55.954,55.959,55.951,55.953,11200000.0
2009-05-01 07:19:00,55.949,55.949,55.937,55.937,11200000.0
2009-05-01 07:20:00,55.952,55.952,55.944,55.946,14400000.0
2009-05-01 07:21:00,55.937,55.947,55.937,55.942,12800000.0
2009-05-01 07:22:00,55.931,55.942,55.931,55.935,12800000.0
2009-05-01 07:23:00,55.947,55.956,55.943,55.956,16000000.0
2009-05-01 07:24:00,55.959,55.966,55.959,55.966,8000000.0
2009-05-01 07:25:00,55.956,55.961,55.955,55.955,11200000.0
2009-05-01 07:26:00,55.954,55.954,55.945,55.946,12800000.0
2009-05-01 07:27:00,55.919,55.919,55.897,55.9,12800000.0
2009-05-01 07:28:00,55.891,55.893,55.879,55.893,12800000.0
2009-05-01 07:29:00,55.898,55.905,55.895,55.9,27200000.0
2009-05-01 07:30:00,55.897,55.907,55.819,55.904,16000000.0
2009-05-01 07:31:00,55.914,55.918,55.904,55.912,11200000.0
2009-05-01 07:32:00,55.911,55.93,55.911,55.93,12800000.0
2009-05-01 07:33:00,55.929,55.929,55.917,55.917,16000000.0
2009-05-01 07:34:00,55.916,55.916,55.904,55.904,11200000.0
2009-05-01 07:35:00,55.91,55.92,55.91,55.919,8000000.0
2009-05-01 07:36:00,55.891,55.914,55.891,55.895,12800000.0
2009-05-01 07:37:00,55.921,55.921,55.916,55.916,9600000.0
2009-05-01 07:38:00,55.92,55.921,55.91,55.911,16000000.0
2009-05-01 07:39:00,55.881,55.899,55.881,55.892,19200000.0
2009-05-01 07:40:00,55.9,55.9,55.9,55.9,32000000.0
2009-05-01 07:41:00,55.912,55.919,55.9,55.919,32000000.0
2009-05-01 07:42:00,55.922,55.952,55.921,55.952,33600000.0
2009-05-01 07:43:00,55.968,55.968,55.948,55.955,28800000.0
2009-05-01 07:44:00,55.958,55.96,55.931,55.931,8000000.0
2009-05-01 07:45:00,55.931,55.956,55.89,55.956,9600000.0
2009-05-01 07:46:00,55.955,55.972,55.953,55.972,27200000.0
2009-05-01 07:47:00,55.976,55.976,55.959,55.959,8000000.0
2009-05-01 07:48:00,55.957,55.975,55.957,55.975,11200000.0
2009-05-01 07:49:00,55.969,55.98,55.969,55.98,16000000.0
2009-05-01 07:50:00,55.962,55.969,55.959,55.959,11200000.0
2009-05-01 07:51:00,55.951,55.969,55.947,55.947,38400000.0
2009-05-01 07:52:00,55.95,55.957,55.95,55.957,9600000.0
2009-05-01 07:53:00,55.981,55.981,55.974,55.974,11200000.0
2009-05-01 07:54:00,55.984,55.988,55.982,55.988,12800000.0
2009-05-01 07:55:00,55.967,55.97,55.957,55.97,30400000.0
2009-05-01 07:56:00,55.958,55.97,55.958,55.964,12800000.0
2009-05-01 07:57:00,55.981,55.988,55.98,55.982,17600000.0
2009-05-01 07:58:00,55.966,55.976,55.961,55.971,11200000.0
2009-05-01 07:59:00,55.984,55.984,55.97,55.974,17600000.0
2009-05-01 08:00:00,55.961,55.963,55.957,55.963,8000000.0
2009-05-01 08:01:00,55.963,55.963,55.959,55.962,11200000.0
2009-05-01 08:02:00,55.959,55.968,55.957,55.968,9600000.0
2009-05-01 08:03:00,55.941,55.942,55.935,55.94,9600000.0
2009-05-01 08:04:00,55.956,55.964,55.952,55.964,11200000.0
2009-05-01 08:05:00,55.979,55.986,55.978,55.981,12800000.0
2009-05-01 08:06:00,56.018,56.054,56.018,56.054,12800000.0
2009-05-01 08:07:00,56.039,56.043,56.026,56.032,16000000.0
2009-05-01 08:08:00,56.054,56.094,56.054,56.085,12800000.0
2009-05-01 08:09:00,56.087,56.092,56.085,56.085,12800000.0
2009-05-01 08:10:00,56.092,56.096,56.09,56.095,30400000.0
2009-05-01 08:11:00,56.081,56.084,56.051,56.056,12800000.0
2009-05-01 08:12:00,56.092,56.104,56.086,56.096,17600000.0
2009-05-01 08:13:00,56.104,56.129,56.095,56.129,14400000.0
2009-05-01 08:14:00,56.152,56.152,56.142,56.144,16000000.0
2009-05-01 08:15:00,56.128,56.139,56.122,56.132,11200000.0
2009-05-01 08:16:00,56.133,56.156,56.133,56.154,19200000.0
2009-05-01 08:17:00,56.192,56.218,56.192,56.215,11200000.0
2009-05-01 08:18:00,56.204,56.204,56.182,56.182,11200000.0
2009-05-01 08:19:00,56.152,56.163,56.142,56.142,11200000.0
2009-05-01 08:20:00,56.161,56.174,56.155,56.155,12800000.0
2009-05-01 08:21:00,56.13,56.13,56.107,56.117,9600000.0
2009-05-01 08:22:00,56.128,56.133,56.124,56.124,11200000.0
2009-05-01 08:23:00,56.129,56.134,56.122,56.134,16000000.0
2009-05-01 08:24:00,56.132,56.145,56.124,56.145,17600000.0
2009-05-01 08:25:00,56.143,56.145,56.136,56.14,12800000.0
2009-05-01 08:26:00,56.119,56.119,56.087,56.102,11200000.0
2009-05-01 08:27:00,56.093,56.101,56.093,56.101,11200000.0
2009-05-01 08:28:00,56.109,56.111,56.105,56.105,12800000.0
2009-05-01 08:29:00,56.114,56.121,56.114,56.116,11200000.0
2009-05-01 08:30:00,56.097,56.098,56.087,56.098,12800000.0
2009-05-01 08:31:00,56.092,56.102,56.089,56.098,12800000.0
2009-05-01 08:32:00,56.107,56.125,56.107,56.124,14400000.0
2009-05-01 08:33:00,56.136,56.15,56.134,56.15,41600000.0
2009-05-01 08:34:00,56.163,56.181,56.163,56.181,11200000.0
2009-05-01 08:35:00,56.182,56.192,56.178,56.192,48000000.0
2009-05-01 08:36:00,56.194,56.198,56.175,56.198,16000000.0
2009-05-01 08:37:00,56.202,56.206,56.195,56.203,14400000.0
2009-05-01 08:38:00,56.205,56.217,56.203,56.217,17600000.0
2009-05-01 08:39:00,56.229,56.243,56.227,56.243,14400000.0
2009-05-01 08:40:00,56.241,56.243,56.229,56.231,11200000.0
2009-05-01 08:41:00,56.229,56.25,56.229,56.245,32000000.0
2009-05-01 08:42:00,56.259,56.294,56.259,56.294,14400000.0
2009-05-01 08:43:00,56.297,56.297,56.274,56.286,8000000.0
2009-05-01 08:44:00,56.292,56.299,56.287,56.296,9600000.0
2009-05-01 08:45:00,56.306,56.332,56.306,56.307,12800000.0
2009-05-01 08:46:00,56.324,56.34,56.319,56.34,9600000.0
2009-05-01 08:47:00,56.356,56.356,56.335,56.335,24000000.0
2009-05-01 08:48:00,56.313,56.315,56.301,56.306,30400000.0
2009-05-01 08:49:00,56.278,56.282,56.269,56.282,8000000.0
2009-05-01 08:50:00,56.289,56.289,56.235,56.235,12800000.0
2009-05-01 08:51:00,56.236,56.237,56.23,56.23,22400000.0
2009-05-01 08:52:00,56.24,56.243,56.236,56.243,35200000.0
2009-05-01 08:53:00,56.24,56.24,56.215,56.215,56400000.0
2009-05-01 08:54:00,56.212,56.214,56.206,56.212,22400000.0
2009-05-01 08:55:00,56.214,56.222,56.21,56.211,17600000.0
2009-05-01 08:56:00,56.179,56.194,56.17,56.194,14400000.0
2009-05-01 08:57:00,56.212,56.216,56.207,56.207,43600000.0
2009-05-01 08:58:00,56.204,56.212,56.204,56.211,19200000.0
2009-05-01 08:59:00,56.206,56.206,56.181,56.187,14400000.0
2009-05-01 09:00:00,56.205,56.228,56.2,56.228,32000000.0
2009-05-01 09:01:00,56.25,56.299,56.25,56.299,32000000.0
2009-05-01 09:02:00,56.336,56.4,56.336,56.4,19200000.0
2009-05-01 09:03:00,56.388,56.388,56.37,56.379,16000000.0
2009-05-01 09:04:00,56.372,56.372,56.35,56.36,22400000.0
2009-05-01 09:05:00,56.377,56.388,56.373,56.375,19200000.0
2009-05-01 09:06:00,56.375,56.392,56.375,56.379,30400000.0
2009-05-01 09:07:00,56.386,56.388,56.376,56.377,19200000.0
2009-05-01 09:08:00,56.379,56.379,56.368,56.373,12800000.0
2009-05-01 09:09:00,56.375,56.377,56.361,56.365,46400000.0
2009-05-01 09:10:00,56.371,56.378,56.354,56.354,24000000.0
2009-05-01 09:11:00,56.353,56.373,56.353,56.368,28800000.0
2009-05-01 09:12:00,56.38,56.406,56.38,56.398,14400000.0
2009-05-01 09:13:00,56.42,56.428,56.413,56.414,12800000.0
2009-05-01 09:14:00,56.416,56.42,56.403,56.42,12800000.0
2009-05-01 09:15:00,56.408,56.413,56.407,56.408,30400000.0
2009-05-01 09:16:00,56.405,56.405,56.393,56.404,49600000.0
2009-05-01 09:17:00,56.406,56.421,56.406,56.412,78400000.0
2009-05-01 09:18:00,56.409,56.415,56.405,56.407,72000000.0
2009-05-01 09:19:00,56.407,56.425,56.407,56.418,65600000.0
2009-05-01 09:20:00,56.432,56.449,56.428,56.449,76800000.0
2009-05-01 09:21:00,56.454,56.455,56.446,56.448,50000000.0
2009-05-01 09:22:00,56.446,56.446,56.433,56.442,37200000.0
2009-05-01 09:23:00,56.448,56.451,56.438,56.438,69200000.0
2009-05-01 09:24:00,56.438,56.445,56.432,56.434,43200000.0
2009-05-01 09:25:00,56.429,56.429,56.417,56.42,19200000.0
2009-05-01 09:26:00,56.419,56.421,56.412,56.412,32000000.0
2009-05-01 09:27:00,56.405,56.414,56.394,56.394,71200000.0
2009-05-01 09:28:00,56.37,56.37,56.347,56.347,8000000.0
2009-05-01 09:29:00,56.319,56.319,56.296,56.313,36800000.0
2009-05-01 09:30:00,56.339,56.339,56.32,56.325,25600000.0
2009-05-01 09:31:00,56.344,56.374,56.344,56.372,12800000.0
2009-05-01 09:32:00,56.399,56.409,56.398,56.398,33600000.0
2009-05-01 09:33:00,56.386,56.391,56.385,56.389,30400000.0
2009-05-01 09:34:00,56.395,56.412,56.391,56.412,33600000.0
2009-05-01 09:35:00,56.412,56.42,56.408,56.408,52800000.0
2009-05-01 09:36:00,56.421,56.423,56.408,56.423,45800000.0
2009-05-01 09:37:00,56.416,56.431,56.416,56.431,33600000.0
2009-05-01 09:38:00,56.435,56.456,56.435,56.456,12800000.0
2009-05-01 09:39:00,56.481,56.512,56.481,56.509,43200000.0
2009-05-01 09:40:00,56.525,56.541,56.521,56.537,46400000.0
2009-05-01 09:41:00,56.542,56.553,56.537,56.552,30400000.0
2009-05-01 09:42:00,56.562,56.562,56.542,56.55,43200000.0
2009-05-01 09:43:00,56.53,56.536,56.505,56.505,56000000.0
2009-05-01 09:44:00,56.547,56.547,56.527,56.529,30400000.0
2009-05-01 09:45:00,56.515,56.516,56.486,56.486,19200000.0
2009-05-01 09:46:00,56.474,56.489,56.474,56.486,26600000.0
2009-05-01 09:47:00,56.477,56.492,56.477,56.479,12800000.0
2009-05-01 09:48:00,56.471,56.488,56.471,56.488,9600000.0
2009-05-01 09:49:00,56.463,56.463,56.445,56.455,16000000.0
2009-05-01 09:50:00,56.46,56.474,56.459,56.47,33600000.0
2009-05-01 09:51:00,56.484,56.526,56.484,56.526,84800000.0
2009-05-01 09:52:00,56.534,56.536,56.524,56.524,11200000.0
2009-05-01 09:53:00,56.509,56.509,56.462,56.509,30400000.0
2009-05-01 09:54:00,56.525,56.525,56.512,56.522,12800000.0
2009-05-01 09:55:00,56.531,56.533,56.527,56.533,33600000.0
2009-05-01 09:56:00,56.525,56.525,56.471,56.478,36800000.0
2009-05-01 09:57:00,56.476,56.493,56.476,56.493,24000000.0
2009-05-01 09:58:00,56.477,56.477,56.466,56.466,32000000.0
2009-05-01 09:59:00,56.468,56.473,56.462,56.472,51200000.0
2009-05-01 10:00:00,56.462,56.47,56.457,56.463,62400000.0
2009-05-01 10:01:00,56.462,56.465,56.455,56.462,17600000.0
2009-05-01 10:02:00,56.461,56.464,56.454,56.464,36800000.0
2009-05-01 10:03:00,56.461,56.463,56.438,56.438,44800000.0
2009-05-01 10:04:00,56.42,56.435,56.417,56.435,40000000.0
2009-05-01 10:05:00,56.441,56.446,56.434,56.446,37800000.0
2009-05-01 10:06:00,56.44,56.442,56.423,56.424,33600000.0
2009-05-01 10:07:00,56.424,56.426,56.417,56.422,43200000.0
2009-05-01 10:08:00,56.416,56.418,56.388,56.388,49600000.0
2009-05-01 10:09:00,56.395,56.422,56.391,56.422,12800000.0
2009-05-01 10:10:00,56.422,56.426,56.413,56.416,46400000.0
2009-05-01 10:11:00,56.403,56.408,56.399,56.4,57600000.0
2009-05-01 10:12:00,56.41,56.422,56.41,56.422,57600000.0
2009-05-01 10:13:00,56.431,56.436,56.417,56.418,41600000.0
2009-05-01 10:14:00,56.414,56.417,56.407,56.407,30400000.0
2009-05-01 10:15:00,56.406,56.407,56.391,56.394,29800000.0
2009-05-01 10:16:00,56.408,56.408,56.396,56.407,17600000.0
2009-05-01 10:17:00,56.392,56.392,56.371,56.371,12800000.0
2009-05-01 10:18:00,56.372,56.372,56.353,56.366,12800000.0
2009-05-01 10:19:00,56.367,56.37,56.351,56.351,75600000.0
2009-05-01 10:20:00,56.359,56.359,56.34,56.344,16000000.0
2009-05-01 10:21:00,56.341,56.341,56.296,56.32,35200000.0
2009-05-01 10:22:00,56.324,56.324,56.288,56.288,16000000.0
2009-05-01 10:23:00,56.31,56.313,56.279,56.279,33600000.0
2009-05-01 10:24:00,56.275,56.306,56.275,56.304,43200000.0
2009-05-01 10:25:00,56.312,56.332,56.312,56.331,64000000.0
2009-05-01 10:26:00,56.349,56.388,56.349,56.383,36800000.0
2009-05-01 10:27:00,56.368,56.381,56.368,56.381,52800000.0
2009-05-01 10:28:00,56.382,56.39,56.378,56.389,88000000.0
2009-05-01 10:29:00,56.376,56.377,56.37,56.375,9600000.0
2009-05-01 10:30:00,56.352,56.352,56.332,56.332,27200000.0
2009-05-01 10:31:00,56.324,56.331,56.323,56.328,32000000.0
2009-05-01 10:32:00,56.333,56.344,56.327,56.344,46400000.0
2009-05-01 10:33:00,56.332,56.332,56.281,56.281,35200000.0
2009-05-01 10:34:00,56.294,56.3,56.241,56.241,17600000.0
2009-05-01 10:35:00,56.225,56.227,56.214,56.224,12200000.0
2009-05-01 10:36:00,56.228,56.244,56.226,56.244,11200000.0
2009-05-01 10:37:00,56.268,56.307,56.268,56.307,19200000.0
2009-05-01 10:38:00,56.316,56.364,56.316,56.364,28800000.0
2009-05-01 10:39:00,56.378,56.399,56.378,56.392,16000000.0
2009-05-01 10:40:00,56.401,56.406,56.39,56.39,24000000.0
2009-05-01 10:41:00,56.406,56.473,56.406,56.473,57600000.0
2009-05-01 10:42:00,56.493,56.498,56.487,56.497,38400000.0
2009-05-01 10:43:00,56.491,56.497,56.49,56.496,9600000.0
2009-05-01 10:44:00,56.469,56.501,56.466,56.501,19200000.0
2009-05-01 10:45:00,56.485,56.485,56.459,56.459,22400000.0
2009-05-01 10:46:00,56.49,56.49,56.48,56.481,28800000.0
2009-05-01 10:47:00,56.485,56.485,56.47,56.483,25600000.0
2009-05-01 10:48:00,56.494,56.521,56.494,56.521,38400000.0
2009-05-01 10:49:00,56.543,56.633,56.543,56.633,25600000.0
2009-05-01 10:50:00,56.611,56.623,56.606,56.619,59200000.0
2009-05-01 10:51:00,56.619,56.626,56.617,56.619,68800000.0
2009-05-01 10:52:00,56.612,56.618,56.606,56.612,35200000.0
2009-05-01 10:53:00,56.612,56.617,56.607,56.617,59600000.0
2009-05-01 10:54:00,56.597,56.618,56.594,56.618,54400000.0
2009-05-01 10:55:00,56.631,56.667,56.631,56.667,41600000.0
2009-05-01 10:56:00,56.667,56.671,56.656,56.664,44800000.0
2009-05-01 10:57:00,56.651,56.651,56.616,56.616,33600000.0
2009-05-01 10:58:00,56.614,56.624,56.599,56.624,40000000.0
2009-05-01 10:59:00,56.616,56.627,56.614,56.618,49600000.0
2009-05-01 11:00:00,56.618,56.619,56.608,56.609,51200000.0
2009-05-01 11:01:00,56.608,56.609,56.6,56.603,12800000.0
2009-05-01 11:02:00,56.593,56.595,56.589,56.592,19200000.0
2009-05-01 11:03:00,56.599,56.621,56.599,56.621,36800000.0
2009-05-01 11:04:00,56.622,56.623,56.617,56.619,27600000.0
2009-05-01 11:05:00,56.639,56.665,56.633,56.665,11600000.0
2009-05-01 11:06:00,56.67,56.675,56.666,56.674,30400000.0
2009-05-01 11:07:00,56.659,56.728,56.652,56.728,46400000.0
2009-05-01 11:08:00,56.724,56.732,56.72,56.72,32000000.0
2009-05-01 11:09:00,56.718,56.72,56.705,56.707,75200000.0
2009-05-01 11:10:00,56.691,56.691,56.674,56.674,36800000.0
2009-05-01 11:11:00,56.673,56.679,56.669,56.675,52800000.0
2009-05-01 11:12:00,56.683,56.704,56.683,56.692,70400000.0
2009-05-01 11:13:00,56.711,56.721,56.71,56.71,12800000.0
2009-05-01 11:14:00,56.696,56.701,56.693,56.693,57600000.0
2009-05-01 11:15:00,56.687,56.696,56.687,56.691,11200000.0
2009-05-01 11:16:00,56.691,56.694,56.676,56.694,17600000.0
2009-05-01 11:17:00,56.696,56.705,56.696,56.701,54400000.0
2009-05-01 11:18:00,56.698,56.705,56.69,56.69,73600000.0
2009-05-01 11:19:00,56.699,56.703,56.679,56.679,56000000.0
2009-05-01 11:20:00,56.678,56.678,56.672,56.675,35200000.0
2009-05-01 11:21:00,56.674,56.684,56.673,56.684,40000000.0
2009-05-01 11:22:00,56.666,56.668,56.658,56.658,41600000.0
2009-05-01 11:23:00,56.668,56.682,56.668,56.68,51200000.0
2009-05-01 11:24:00,56.677,56.691,56.677,56.691,52800000.0
2009-05-01 11:25:00,56.7,56.742,56.697,56.742,35200000.0
2009-05-01 11:26:00,56.742,56.747,56.738,56.746,27200000.0
2009-05-01 11:27:00,56.742,56.746,56.717,56.717,12800000.0
2009-05-01 11:28:00,56.708,56.717,56.708,56.717,41600000.0
2009-05-01 11:29:00,56.704,56.707,56.698,56.701,43200000.0
2009-05-01 11:30:00,56.691,56.691,56.672,56.673,11200000.0
2009-05-01 11:31:00,56.667,56.672,56.661,56.667,27200000.0
2009-05-01 11:32:00,56.699,56.748,56.699,56.713,35200000.0
2009-05-01 11:33:00,56.698,56.698,56.689,56.689,17600000.0
2009-05-01 11:34:00,56.69,56.69,56.68,56.685,33600000.0
2009-05-01 11:35:00,56.664,56.681,56.662,56.67,17600000.0
2009-05-01 11:36:00,56.687,56.696,56.684,56.694,43200000.0
2009-05-01 11:37:00,56.704,56.727,56.704,56.727,41600000.0
2009-05-01 11:38:00,56.71,56.742,56.701,56.733,27200000.0
2009-05-01 11:39:00,56.735,56.743,56.706,56.721,11200000.0
2009-05-01 11:40:00,56.769,56.787,56.769,56.787,21800000.0
2009-05-01 11:41:00,56.774,56.774,56.727,56.733,38400000.0
2009-05-01 11:42:00,56.729,56.729,56.712,56.712,38400000.0
2009-05-01 11:43:00,56.715,56.731,56.709,56.731,17600000.0
2009-05-01 11:44:00,56.729,56.736,56.726,56.735,59200000.0
2009-05-01 11:45:00,56.72,56.731,56.719,56.731,49600000.0
2009-05-01 11:46:00,56.731,56.731,56.717,56.725,11200000.0
2009-05-01 11:47:00,56.731,56.732,56.72,56.72,56000000.0
2009-05-01 11:48:00,56.713,56.715,56.706,56.706,14400000.0
2009-05-01 11:49:00,56.731,56.763,56.731,56.763,41600000.0
2009-05-01 11:50:00,56.769,56.774,56.762,56.762,44800000.0
2009-05-01 11:51:00,56.756,56.756,56.718,56.727,44800000.0
2009-05-01 11:52:00,56.697,56.71,56.691,56.709,32000000.0
2009-05-01 11:53:00,56.682,56.684,56.67,56.682,35200000.0
2009-05-01 11:54:00,56.69,56.718,56.689,56.718,48000000.0
2009-05-01 11:55:00,56.713,56.728,56.713,56.728,44800000.0
2009-05-01 11:56:00,56.735,56.737,56.726,56.735,64000000.0
2009-05-01 11:57:00,56.72,56.737,56.715,56.737,22400000.0
2009-05-01 11:58:00,56.731,56.737,56.724,56.737,41600000.0
2009-05-01 11:59:00,56.737,56.737,56.728,56.728,51200000.0
2009-05-01 12:00:00,56.712,56.717,56.709,56.717,37600000.0
2009-05-01 12:01:00,56.721,56.755,56.721,56.755,19200000.0
2009-05-01 12:02:00,56.757,56.757,56.746,56.749,12800000.0
2009-05-01 12:03:00,56.777,56.799,56.777,56.799,51200000.0
2009-05-01 12:04:00,56.808,56.813,56.806,56.807,24000000.0
2009-05-01 12:05:00,56.809,56.821,56.809,56.821,28800000.0
2009-05-01 12:06:00,56.82,56.835,56.81,56.835,24000000.0
2009-05-01 12:07:00,56.839,56.85,56.839,56.844,20800000.0
2009-05-01 12:08:00,56.837,56.837,56.813,56.813,43200000.0
2009-05-01 12:09:00,56.778,56.782,56.76,56.771,25600000.0
2009-05-01 12:10:00,56.761,56.761,56.739,56.752,11200000.0
2009-05-01 12:11:00,56.742,56.742,56.703,56.725,27200000.0
2009-05-01 12:12:00,56.733,56.766,56.733,56.766,30800000.0
2009-05-01 12:13:00,56.774,56.805,56.774,56.805,14400000.0
2009-05-01 12:14:00,56.8,56.8,56.782,56.791,16000000.0
2009-05-01 12:15:00,56.782,56.785,56.778,56.778,27200000.0
2009-05-01 12:16:00,56.772,56.772,56.76,56.767,27600000.0
2009-05-01 12:17:00,56.764,56.764,56.751,56.753,43200000.0
2009-05-01 12:18:00,56.767,56.777,56.767,56.777,25600000.0
2009-05-01 12:19:00,56.789,56.798,56.784,56.786,34600000.0
2009-05-01 12:20:00,56.782,56.788,56.769,56.788,36800000.0
2009-05-01 12:21:00,56.779,56.78,56.755,56.755,59600000.0
2009-05-01 12:22:00,56.772,56.783,56.772,56.778,30400000.0
2009-05-01 12:23:00,56.788,56.809,56.788,56.809,32000000.0
2009-05-01 12:24:00,56.807,56.819,56.807,56.809,33600000.0
2009-05-01 12:25:00,56.81,56.846,56.81,56.846,22400000.0
2009-05-01 12:26:00,56.838,56.854,56.838,56.854,30400000.0
2009-05-01 12:27:00,56.861,56.861,56.834,56.834,30800000.0
2009-05-01 12:28:00,56.844,56.874,56.844,56.874,60800000.0
2009-05-01 12:29:00,56.789,56.883,56.749,56.776,115200000.0
2009-05-01 12:30:00,56.864,56.869,56.775,56.869,46400000.0
2009-05-01 12:31:00,56.879,56.886,56.879,56.885,70400000.0
2009-05-01 12:32:00,56.879,56.888,56.879,56.887,29200000.0
2009-05-01 12:33:00,56.901,56.941,56.901,56.941,40000000.0
2009-05-01 12:34:00,56.976,56.984,56.968,56.968,27600000.0
2009-05-01 12:35:00,56.974,56.982,56.968,56.972,26000000.0
2009-05-01 12:36:00,56.958,56.964,56.945,56.945,48000000.0
2009-05-01 12:37:00,56.963,56.967,56.947,56.947,14400000.0
2009-05-01 12:38:00,56.936,56.94,56.925,56.925,8000000.0
2009-05-01 12:39:00,56.899,56.902,56.897,56.901,23400000.0
2009-05-01 12:40:00,56.902,56.912,56.902,56.912,16000000.0
2009-05-01 12:41:00,56.915,56.926,56.915,56.926,22400000.0
2009-05-01 12:42:00,56.929,56.94,56.929,56.94,22400000.0
2009-05-01 12:43:00,56.938,56.94,56.932,56.933,36800000.0
2009-05-01 12:44:00,56.937,56.952,56.934,56.951,22400000.0
2009-05-01 12:45:00,56.954,56.976,56.954,56.976,35200000.0
2009-05-01 12:46:00,56.991,56.996,56.99,56.991,44800000.0
2009-05-01 12:47:00,56.988,56.993,56.983,56.993,30400000.0
2009-05-01 12:48:00,56.994,56.995,56.987,56.987,32000000.0
2009-05-01 12:49:00,56.992,56.995,56.983,56.985,39400000.0
2009-05-01 12:50:00,56.983,57.0,56.983,57.0,15400000.0
2009-05-01 12:51:00,56.998,56.998,56.98,56.991,22400000.0
2009-05-01 12:52:00,56.99,56.991,56.979,56.979,25600000.0
2009-05-01 12:53:00,56.947,56.947,56.931,56.933,11200000.0
2009-05-01 12:54:00,56.925,56.925,56.897,56.897,11200000.0
2009-05-01 12:55:00,56.897,56.92,56.895,56.92,23400000.0
2009-05-01 12:56:00,56.929,56.936,56.895,56.895,12800000.0
2009-05-01 12:57:00,56.886,56.898,56.879,56.898,27600000.0
2009-05-01 12:58:00,56.907,56.929,56.907,56.918,12800000.0
2009-05-01 12:59:00,56.907,56.907,56.884,56.884,14400000.0
2009-05-01 13:00:00,56.836,56.852,56.833,56.852,8000000.0
2009-05-01 13:01:00,56.862,56.867,56.856,56.867,17600000.0
2009-05-01 13:02:00,56.856,56.876,56.856,56.876,12800000.0
2009-05-01 13:03:00,56.817,56.817,56.792,56.792,12800000.0
2009-05-01 13:04:00,56.794,56.811,56.794,56.802,16000000.0
2009-05-01 13:05:00,56.796,56.797,56.783,56.797,12800000.0
2009-05-01 13:06:00,56.809,56.83,56.809,56.83,17600000.0
2009-05-01 13:07:00,56.827,56.846,56.824,56.846,12200000.0
2009-05-01 13:08:00,56.839,56.841,56.826,56.826,32000000.0
2009-05-01 13:09:00,56.805,56.805,56.79,56.79,28800000.0
2009-05-01 13:10:00,56.763,56.775,56.755,56.762,32000000.0
2009-05-01 13:11:00,56.785,56.785,56.775,56.775,19200000.0
2009-05-01 13:12:00,56.768,56.771,56.756,56.758,16000000.0
2009-05-01 13:13:00,56.752,56.757,56.752,56.757,11200000.0
2009-05-01 13:14:00,56.751,56.751,56.733,56.733,11200000.0
2009-05-01 13:15:00,56.705,56.715,56.704,56.711,11600000.0
2009-05-01 13:16:00,56.722,56.732,56.722,56.73,25600000.0
2009-05-01 13:17:00,56.737,56.746,56.737,56.744,12800000.0
2009-05-01 13:18:00,56.74,56.745,56.735,56.735,56000000.0
2009-05-01 13:19:00,56.745,56.754,56.735,56.743,14400000.0
2009-05-01 13:20:00,56.742,56.75,56.734,56.734,12800000.0
2009-05-01 13:21:00,56.73,56.742,56.73,56.741,56000000.0
2009-05-01 13:22:00,56.751,56.762,56.75,56.753,11200000.0
2009-05-01 13:23:00,56.752,56.768,56.752,56.768,12800000.0
2009-05-01 13:24:00,56.769,56.771,56.761,56.762,14400000.0
2009-05-01 13:25:00,56.758,56.758,56.746,56.748,33600000.0
2009-05-01 13:26:00,56.761,56.78,56.761,56.78,24000000.0
2009-05-01 13:27:00,56.799,56.799,56.781,56.781,40000000.0
2009-05-01 13:28:00,56.765,56.771,56.765,56.767,20800000.0
2009-05-01 13:29:00,56.757,56.757,56.742,56.742,22400000.0
2009-05-01 13:30:00,56.748,56.76,56.746,56.758,36800000.0
2009-05-01 13:31:00,56.759,56.763,56.746,56.763,11200000.0
2009-05-01 13:32:00,56.779,56.789,56.771,56.785,17600000.0
2009-05-01 13:33:00,56.766,56.77,56.76,56.76,12800000.0
2009-05-01 13:34:00,56.761,56.769,56.759,56.763,12800000.0
2009-05-01 13:35:00,56.768,56.779,56.768,56.776,12800000.0
2009-05-01 13:36:00,56.769,56.772,56.762,56.764,48000000.0
2009-05-01 13:37:00,56.76,56.769,56.76,56.767,24000000.0
2009-05-01 13:38:00,56.767,56.772,56.765,56.767,28800000.0
2009-05-01 13:39:00,56.768,56.773,56.762,56.772,25600000.0
2009-05-01 13:40:00,56.761,56.766,56.76,56.766,9600000.0
2009-05-01 13:41:00,56.781,56.789,56.779,56.789,16000000.0
2009-05-01 13:42:00,56.784,56.791,56.782,56.783,12800000.0
2009-05-01 13:43:00,56.78,56.78,56.768,56.768,25600000.0
2009-05-01 13:44:00,56.775,56.789,56.775,56.789,28200000.0
2009-05-01 13:45:00,56.793,56.8,56.793,56.8,12800000.0
2009-05-01 13:46:00,56.8,56.8,56.774,56.775,14400000.0
2009-05-01 13:47:00,56.756,56.756,56.749,56.753,27600000.0
2009-05-01 13:48:00,56.752,56.752,56.743,56.752,9600000.0
2009-05-01 13:49:00,56.753,56.753,56.74,56.74,33600000.0
2009-05-01 13:50:00,56.737,56.737,56.719,56.72,33600000.0
2009-05-01 13:51:00,56.721,56.735,56.721,56.728,8400000.0
2009-05-01 13:52:00,56.738,56.749,56.736,56.745,40000000.0
2009-05-01 13:53:00,56.744,56.758,56.744,56.758,36800000.0
2009-05-01 13:54:00,56.721,56.739,56.713,56.739,24000000.0
2009-05-01 13:55:00,56.756,56.756,56.74,56.74,11200000.0
2009-05-01 13:56:00,56.74,56.74,56.727,56.727,14400000.0
2009-05-01 13:57:00,56.7,56.719,56.699,56.719,14400000.0
2009-05-01 13:58:00,56.724,56.74,56.723,56.733,32000000.0
2009-05-01 13:59:00,56.736,56.736,56.707,56.707,48000000.0
2009-05-01 14:00:00,56.714,56.721,56.708,56.708,32000000.0
2009-05-01 14:01:00,56.707,56.716,56.707,56.715,14400000.0
2009-05-01 14:02:00,56.686,56.702,56.675,56.685,28800000.0
2009-05-01 14:03:00,56.708,56.708,56.699,56.705,14400000.0
2009-05-01 14:04:00,56.709,56.723,56.707,56.723,9600000.0
2009-05-01 14:05:00,56.723,56.746,56.723,56.746,26000000.0
2009-05-01 14:06:00,56.747,56.76,56.747,56.753,17600000.0
2009-05-01 14:07:00,56.753,56.803,56.753,56.803,12800000.0
2009-05-01 14:08:00,56.79,56.798,56.789,56.797,24000000.0
2009-05-01 14:09:00,56.796,56.796,56.779,56.792,11200000.0
2009-05-01 14:10:00,56.785,56.79,56.785,56.787,17600000.0
2009-05-01 14:11:00,56.783,56.786,56.777,56.778,12800000.0
2009-05-01 14:12:00,56.781,56.798,56.781,56.798,12800000.0
2009-05-01 14:13:00,56.806,56.823,56.806,56.823,24000000.0
2009-05-01 14:14:00,56.837,56.841,56.826,56.826,20800000.0
2009-05-01 14:15:00,56.832,56.857,56.832,56.857,33600000.0
2009-05-01 14:16:00,56.859,56.859,56.804,56.804,27600000.0
2009-05-01 14:17:00,56.795,56.799,56.785,56.785,11200000.0
2009-05-01 14:18:00,56.786,56.792,56.783,56.783,16000000.0
2009-05-01 14:19:00,56.776,56.791,56.776,56.777,40000000.0
2009-05-01 14:20:00,56.786,56.794,56.784,56.793,14400000.0
2009-05-01 14:21:00,56.784,56.788,56.777,56.78,33600000.0
2009-05-01 14:22:00,56.776,56.784,56.776,56.777,14400000.0
2009-05-01 14:23:00,56.779,56.799,56.779,56.796,17600000.0
2009-05-01 14:24:00,56.772,56.797,56.766,56.775,36800000.0
2009-05-01 14:25:00,56.768,56.788,56.766,56.766,12800000.0
2009-05-01 14:26:00,56.807,56.81,56.804,56.806,19200000.0
2009-05-01 14:27:00,56.792,56.792,56.783,56.791,11200000.0
2009-05-01 14:28:00,56.801,56.801,56.782,56.782,11200000.0
2009-05-01 14:29:00,56.761,56.761,56.749,56.76,12800000.0
2009-05-01 14:30:00,56.721,56.736,56.643,56.643,11200000.0
2009-05-01 14:31:00,56.731,56.731,56.636,56.727,16000000.0
2009-05-01 14:32:00,56.729,56.73,56.726,56.726,9600000.0
2009-05-01 14:33:00,56.712,56.712,56.681,56.681,17600000.0
2009-05-01 14:34:00,56.635,56.64,56.629,56.639,17600000.0
2009-05-01 14:35:00,56.681,56.688,56.676,56.676,11200000.0
2009-05-01 14:36:00,56.658,56.66,56.62,56.62,8000000.0
2009-05-01 14:37:00,56.578,56.586,56.566,56.583,12800000.0
2009-05-01 14:38:00,56.587,56.588,56.56,56.571,11200000.0
2009-05-01 14:39:00,56.554,56.563,56.543,56.545,17600000.0
2009-05-01 14:40:00,56.557,56.559,56.541,56.542,16000000.0
2009-05-01 14:41:00,56.536,56.554,56.536,56.552,11200000.0
2009-05-01 14:42:00,56.549,56.554,56.546,56.554,9600000.0
2009-05-01 14:43:00,56.558,56.558,56.539,56.539,17600000.0
2009-05-01 14:44:00,56.529,56.531,56.516,56.517,12800000.0
2009-05-01 14:45:00,56.488,56.511,56.488,56.51,12800000.0
2009-05-01 14:46:00,56.492,56.497,56.488,56.488,17600000.0
2009-05-01 14:47:00,56.49,56.504,56.49,56.496,12800000.0
2009-05-01 14:48:00,56.502,56.508,56.5,56.5,11200000.0
2009-05-01 14:49:00,56.512,56.544,56.512,56.527,16000000.0
2009-05-01 14:50:00,56.579,56.58,56.557,56.558,12800000.0
2009-05-01 14:51:00,56.559,56.568,56.558,56.566,17600000.0
2009-05-01 14:52:00,56.572,56.596,56.572,56.595,14400000.0
2009-05-01 14:53:00,56.583,56.593,56.582,56.593,11200000.0
2009-05-01 14:54:00,56.605,56.614,56.602,56.605,12800000.0
2009-05-01 14:55:00,56.613,56.622,56.605,56.605,11200000.0
2009-05-01 14:56:00,56.592,56.592,56.557,56.56,16000000.0
2009-05-01 14:57:00,56.558,56.56,56.555,56.558,12800000.0
2009-05-01 14:58:00,56.557,56.563,56.554,56.559,14400000.0
2009-05-01 14:59:00,56.56,56.56,56.528,56.531,12800000.0
2009-05-01 15:00:00,56.522,56.53,56.522,56.528,16000000.0
2009-05-01 15:01:00,56.528,56.528,56.504,56.516,17600000.0
2009-05-01 15:02:00,56.507,56.514,56.504,56.509,11200000.0
2009-05-01 15:03:00,56.515,56.515,56.477,56.477,9600000.0
2009-05-01 15:04:00,56.476,56.505,56.476,56.505,16000000.0
2009-05-01 15:05:00,56.497,56.512,56.496,56.512,12800000.0
2009-05-01 15:06:00,56.499,56.506,56.495,56.495,11200000.0
2009-05-01 15:07:00,56.5,56.503,56.487,56.503,11200000.0
2009-05-01 15:08:00,56.493,56.5,56.493,56.493,11200000.0
2009-05-01 15:09:00,56.502,56.506,56.496,56.501,14400000.0
2009-05-01 15:10:00,56.51,56.511,56.5,56.509,16000000.0
2009-05-01 15:11:00,56.512,56.522,56.512,56.522,11200000.0
2009-05-01 15:12:00,56.517,56.533,56.517,56.526,9600000.0
2009-05-01 15:13:00,56.525,56.526,56.518,56.52,12800000.0
2009-05-01 15:14:00,56.48,56.48,56.455,56.455,16000000.0
2009-05-01 15:15:00,56.446,56.446,56.418,56.418,17600000.0
2009-05-01 15:16:00,56.397,56.401,56.38,56.397,12800000.0
2009-05-01 15:17:00,56.407,56.421,56.406,56.42,14400000.0
2009-05-01 15:18:00,56.412,56.422,56.412,56.412,12800000.0
2009-05-01 15:19:00,56.421,56.436,56.415,56.436,16000000.0
2009-05-01 15:20:00,56.433,56.441,56.43,56.441,16000000.0
2009-05-01 15:21:00,56.449,56.466,56.364,56.466,17600000.0
2009-05-01 15:22:00,56.461,56.472,56.458,56.462,11200000.0
2009-05-01 15:23:00,56.478,56.478,56.46,56.466,11200000.0
2009-05-01 15:24:00,56.479,56.49,56.479,56.49,11200000.0
2009-05-01 15:25:00,56.487,56.487,56.478,56.478,13600000.0
2009-05-01 15:26:00,56.468,56.468,56.437,56.437,14400000.0
2009-05-01 15:27:00,56.43,56.452,56.418,56.45,12800000.0
2009-05-01 15:28:00,56.465,56.476,56.457,56.458,12800000.0
2009-05-01 15:29:00,56.435,56.435,56.404,56.404,17600000.0
2009-05-01 15:30:00,56.414,56.417,56.402,56.402,17600000.0
2009-05-01 15:31:00,56.393,56.395,56.381,56.381,12800000.0
2009-05-01 15:32:00,56.391,56.392,56.387,56.387,11200000.0
2009-05-01 15:33:00,56.354,56.354,56.336,56.337,11200000.0
2009-05-01 15:34:00,56.34,56.34,56.305,56.305,11200000.0
2009-05-01 15:35:00,56.315,56.346,56.315,56.345,12800000.0
2009-05-01 15:36:00,56.338,56.339,56.326,56.327,14400000.0
2009-05-01 15:37:00,56.339,56.354,56.336,56.336,16000000.0
2009-05-01 15:38:00,56.34,56.343,56.327,56.343,16000000.0
2009-05-01 15:39:00,56.331,56.336,56.326,56.335,14400000.0
2009-05-01 15:40:00,56.32,56.32,56.291,56.295,12800000.0
2009-05-01 15:41:00,56.31,56.326,56.31,56.32,16000000.0
2009-05-01 15:42:00,56.314,56.332,56.259,56.332,17600000.0
2009-05-01 15:43:00,56.322,56.339,56.302,56.302,12800000.0
2009-05-01 15:44:00,56.306,56.307,56.291,56.303,17600000.0
2009-05-01 15:45:00,56.291,56.305,56.283,56.305,12800000.0
2009-05-01 15:46:00,56.296,56.297,56.28,56.297,11200000.0
2009-05-01 15:47:00,56.283,56.283,56.25,56.25,11200000.0
2009-05-01 15:48:00,56.252,56.267,56.252,56.266,12800000.0
2009-05-01 15:49:00,56.263,56.27,56.254,56.255,11200000.0
2009-05-01 15:50:00,56.254,56.271,56.254,56.262,14400000.0
2009-05-01 15:51:00,56.275,56.304,56.275,56.302,10000000.0
2009-05-01 15:52:00,56.328,56.354,56.328,56.354,11200000.0
2009-05-01 15:53:00,56.365,56.379,56.359,56.359,12800000.0
2009-05-01 15:54:00,56.359,56.364,56.335,56.348,17000000.0
2009-05-01 15:55:00,56.384,56.474,56.384,56.474,17600000.0
2009-05-01 15:56:00,56.494,56.533,56.494,56.533,11200000.0
2009-05-01 15:57:00,56.523,56.523,56.453,56.453,14400000.0
2009-05-01 15:58:00,56.472,56.505,56.472,56.503,11600000.0
2009-05-01 15:59:00,56.503,56.503,56.438,56.438,11200000.0
2009-05-01 16:00:00,56.414,56.414,56.377,56.377,11200000.0
2009-05-01 16:01:00,56.361,56.393,56.358,56.393,11200000.0
2009-05-01 16:02:00,56.423,56.444,56.423,56.444,17600000.0
2009-05-01 16:03:00,56.446,56.493,56.446,56.493,13200000.0
2009-05-01 16:04:00,56.501,56.505,56.442,56.501,11200000.0
2009-05-01 16:05:00,56.504,56.504,56.46,56.46,14400000.0
2009-05-01 16:06:00,56.457,56.477,56.452,56.477,16000000.0
2009-05-01 16:07:00,56.48,56.48,56.444,56.444,11200000.0
2009-05-01 16:08:00,56.422,56.423,56.41,56.41,11200000.0
2009-05-01 16:09:00,56.386,56.386,56.348,56.362,17600000.0
2009-05-01 16:10:00,56.358,56.358,56.336,56.336,12800000.0
2009-05-01 16:11:00,56.336,56.345,56.325,56.345,11200000.0
2009-05-01 16:12:00,56.33,56.33,56.257,56.279,17600000.0
2009-05-01 16:13:00,56.283,56.293,56.275,56.286,11200000.0
2009-05-01 16:14:00,56.323,56.357,56.323,56.357,14400000.0
2009-05-01 16:15:00,56.365,56.365,56.342,56.342,11200000.0
2009-05-01 16:16:00,56.333,56.335,56.318,56.331,11200000.0
2009-05-01 16:17:00,56.319,56.321,56.304,56.31,17600000.0
2009-05-01 16:18:00,56.282,56.284,56.275,56.278,12800000.0
2009-05-01 16:19:00,56.254,56.254,56.183,56.183,11200000.0
2009-05-01 16:20:00,56.156,56.156,56.094,56.094,11200000.0
2009-05-01 16:21:00,56.08,56.085,56.075,56.075,11200000.0
2009-05-01 16:22:00,56.052,56.06,56.047,56.049,11200000.0
2009-05-01 16:23:00,56.073,56.095,56.073,56.083,12800000.0
2009-05-01 16:24:00,56.087,56.099,56.087,56.095,11200000.0
2009-05-01 16:25:00,56.109,56.131,56.109,56.131,12800000.0
2009-05-01 16:26:00,56.118,56.135,56.118,56.123,12800000.0
2009-05-01 16:27:00,56.12,56.12,56.111,56.113,17600000.0
2009-05-01 16:28:00,56.117,56.126,56.117,56.124,11200000.0
2009-05-01 16:29:00,56.134,56.175,56.134,56.15,14400000.0
2009-05-01 16:30:00,56.153,56.156,56.088,56.088,14400000.0
2009-05-01 16:31:00,56.101,56.119,56.101,56.119,14400000.0
2009-05-01 16:32:00,56.126,56.14,56.124,56.14,8000000.0
2009-05-01 16:33:00,56.142,56.143,56.128,56.131,9600000.0
2009-05-01 16:34:00,56.131,56.138,56.115,56.124,17600000.0
2009-05-01 16:35:00,56.129,56.146,56.123,56.146,12800000.0
2009-05-01 16:36:00,56.158,56.181,56.158,56.17,11200000.0
2009-05-01 16:37:00,56.156,56.171,56.156,56.162,12800000.0
2009-05-01 16:38:00,56.165,56.17,56.161,56.166,13800000.0
2009-05-01 16:39:00,56.166,56.175,56.16,56.165,12800000.0
2009-05-01 16:40:00,56.155,56.155,56.128,56.13,17600000.0
2009-05-01 16:41:00,56.137,56.155,56.136,56.155,12800000.0
2009-05-01 16:42:00,56.149,56.149,56.132,56.139,11200000.0
2009-05-01 16:43:00,56.147,56.155,56.147,56.153,12800000.0
2009-05-01 16:44:00,56.156,56.16,56.148,56.16,11200000.0
2009-05-01 16:45:00,56.166,56.178,56.161,56.176,11200000.0
2009-05-01 16:46:00,56.173,56.187,56.16,56.187,14400000.0
2009-05-01 16:47:00,56.196,56.222,56.193,56.214,17600000.0
2009-05-01 16:48:00,56.234,56.255,56.234,56.255,11200000.0
2009-05-01 16:49:00,56.259,56.26,56.243,56.255,12800000.0
2009-05-01 16:50:00,56.245,56.26,56.245,56.26,18000000.0
2009-05-01 16:51:00,56.296,56.335,56.276,56.276,11200000.0
2009-05-01 16:52:00,56.323,56.331,56.31,56.331,17600000.0
2009-05-01 16:53:00,56.332,56.334,56.325,56.33,17600000.0
2009-05-01 16:54:00,56.328,56.328,56.316,56.325,11200000.0
2009-05-01 16:55:00,56.355,56.362,56.349,56.356,14400000.0
2009-05-01 16:56:00,56.342,56.363,56.338,56.338,12800000.0
2009-05-01 16:57:00,56.347,56.37,56.346,56.369,16000000.0
2009-05-01 16:58:00,56.361,56.369,56.36,56.369,12800000.0
2009-05-01 16:59:00,56.371,56.371,56.332,56.342,12800000.0
2009-05-01 17:00:00,56.345,56.346,56.326,56.327,11200000.0
2009-05-01 17:01:00,56.316,56.326,56.228,56.324,12800000.0
2009-05-01 17:02:00,56.326,56.332,56.309,56.309,16000000.0
2009-05-01 17:03:00,56.289,56.307,56.275,56.307,11200000.0
2009-05-01 17:04:00,56.336,56.336,56.317,56.32,11200000.0
2009-05-01 17:05:00,56.312,56.312,56.29,56.29,17600000.0
2009-05-01 17:06:00,56.29,56.344,56.29,56.344,11200000.0
2009-05-01 17:07:00,56.356,56.363,56.35,56.361,11200000.0
2009-05-01 17:08:00,56.36,56.367,56.358,56.361,17600000.0
2009-05-01 17:09:00,56.357,56.364,56.344,56.344,16000000.0
2009-05-01 17:10:00,56.338,56.367,56.338,56.367,11200000.0
2009-05-01 17:11:00,56.384,56.394,56.38,56.38,12800000.0
2009-05-01 17:12:00,56.402,56.411,56.387,56.397,12800000.0
2009-05-01 17:13:00,56.412,56.423,56.412,56.419,12800000.0
2009-05-01 17:14:00,56.406,56.411,56.402,56.411,12200000.0
2009-05-01 17:15:00,56.437,56.502,56.437,56.502,12800000.0
2009-05-01 17:16:00,56.525,56.526,56.511,56.511,11200000.0
2009-05-01 17:17:00,56.507,56.507,56.491,56.499,11200000.0
2009-05-01 17:18:00,56.487,56.493,56.479,56.479,12800000.0
2009-05-01 17:19:00,56.472,56.477,56.453,56.453,16000000.0
2009-05-01 17:20:00,56.459,56.47,56.459,56.461,11200000.0
2009-05-01 17:21:00,56.477,56.496,56.464,56.495,12800000.0
2009-05-01 17:22:00,56.473,56.486,56.391,56.478,11200000.0
2009-05-01 17:23:00,56.498,56.53,56.498,56.525,11200000.0
2009-05-01 17:24:00,56.534,56.562,56.534,56.562,11200000.0
2009-05-01 17:25:00,56.586,56.621,56.586,56.593,11200000.0
2009-05-01 17:26:00,56.578,56.578,56.563,56.563,11200000.0
2009-05-01 17:27:00,56.57,56.587,56.57,56.585,17600000.0
2009-05-01 17:28:00,56.591,56.591,56.575,56.579,12800000.0
2009-05-01 17:29:00,56.561,56.579,56.552,56.565,12800000.0
2009-05-01 17:30:00,56.585,56.588,56.562,56.562,11200000.0
2009-05-01 17:31:00,56.554,56.569,56.548,56.568,12800000.0
2009-05-01 17:32:00,56.565,56.588,56.557,56.58,11600000.0
2009-05-01 17:33:00,56.565,56.565,56.511,56.511,12800000.0
2009-05-01 17:34:00,56.503,56.51,56.498,56.51,11200000.0
2009-05-01 17:35:00,56.508,56.518,56.508,56.518,12800000.0
2009-05-01 17:36:00,56.532,56.534,56.52,56.533,11600000.0
2009-05-01 17:37:00,56.53,56.53,56.515,56.518,11200000.0
2009-05-01 17:38:00,56.519,56.523,56.503,56.517,12800000.0
2009-05-01 17:39:00,56.499,56.516,56.499,56.514,17600000.0
2009-05-01 17:40:00,56.525,56.531,56.518,56.518,11200000.0
2009-05-01 17:41:00,56.523,56.539,56.518,56.539,11200000.0
2009-05-01 17:42:00,56.538,56.541,56.529,56.529,11200000.0
2009-05-01 17:43:00,56.538,56.542,56.533,56.533,12800000.0
2009-05-01 17:44:00,56.533,56.533,56.523,56.523,12800000.0
2009-05-01 17:45:00,56.523,56.531,56.519,56.52,11200000.0
2009-05-01 17:46:00,56.517,56.518,56.509,56.51,12800000.0
2009-05-01 17:47:00,56.513,56.517,56.488,56.488,12800000.0
2009-05-01 17:48:00,56.431,56.457,56.421,56.454,11200000.0
2009-05-01 17:49:00,56.474,56.497,56.471,56.497,11600000.0
2009-05-01 17:50:00,56.491,56.491,56.442,56.442,12800000.0
2009-05-01 17:51:00,56.42,56.42,56.41,56.419,11200000.0
2009-05-01 17:52:00,56.444,56.463,56.437,56.46,13200000.0
2009-05-01 17:53:00,56.458,56.473,56.458,56.473,17600000.0
2009-05-01 17:54:00,56.484,56.499,56.484,56.486,8000000.0
2009-05-01 17:55:00,56.476,56.485,56.476,56.485,12200000.0
2009-05-01 17:56:00,56.452,56.462,56.448,56.448,11200000.0
2009-05-01 17:57:00,56.442,56.442,56.432,56.435,16000000.0
2009-05-01 17:58:00,56.408,56.408,56.373,56.373,12800000.0
2009-05-01 17:59:00,56.37,56.39,56.37,56.388,11200000.0
2009-05-01 18:00:00,56.404,56.446,56.404,56.443,17600000.0
2009-05-01 18:01:00,56.441,56.441,56.343,56.431,17600000.0
2009-05-01 18:02:00,56.427,56.43,56.423,56.429,8000000.0
2009-05-01 18:03:00,56.431,56.431,56.422,56.425,12800000.0
2009-05-01 18:04:00,56.392,56.406,56.389,56.406,11200000.0
2009-05-01 18:05:00,56.426,56.435,56.426,56.434,17600000.0
2009-05-01 18:06:00,56.402,56.427,56.391,56.42,12800000.0
2009-05-01 18:07:00,56.44,56.451,56.434,56.451,11200000.0
2009-05-01 18:08:00,56.46,56.464,56.456,56.459,15400000.0
2009-05-01 18:09:00,56.45,56.456,56.443,56.456,15400000.0
2009-05-01 18:10:00,56.488,56.488,56.466,56.472,12800000.0
2009-05-01 18:11:00,56.468,56.477,56.461,56.477,11200000.0
2009-05-01 18:12:00,56.485,56.503,56.485,56.503,12800000.0
2009-05-01 18:13:00,56.49,56.51,56.49,56.51,11200000.0
2009-05-01 18:14:00,56.515,56.53,56.513,56.53,12800000.0
2009-05-01 18:15:00,56.53,56.53,56.513,56.513,8000000.0
2009-05-01 18:16:00,56.531,56.552,56.531,56.552,12800000.0
2009-05-01 18:17:00,56.562,56.572,56.557,56.572,11200000.0
2009-05-01 18:18:00,56.564,56.564,56.552,56.552,11200000.0
2009-05-01 18:19:00,56.536,56.559,56.536,56.558,16000000.0
2009-05-01 18:20:00,56.562,56.562,56.554,56.562,12800000.0
2009-05-01 18:21:00,56.561,56.571,56.555,56.571,11200000.0
2009-05-01 18:22:00,56.568,56.568,56.502,56.563,16400000.0
2009-05-01 18:23:00,56.552,56.552,56.538,56.538,16000000.0
2009-05-01 18:24:00,56.544,56.548,56.541,56.541,12800000.0
2009-05-01 18:25:00,56.546,56.547,56.54,56.545,11200000.0
2009-05-01 18:26:00,56.547,56.554,56.544,56.544,12800000.0
2009-05-01 18:27:00,56.519,56.536,56.519,56.524,14400000.0
2009-05-01 18:28:00,56.528,56.528,56.52,56.52,12800000.0
2009-05-01 18:29:00,56.521,56.524,56.521,56.523,12800000.0
2009-05-01 18:30:00,56.519,56.519,56.512,56.512,11200000.0
2009-05-01 18:31:00,56.518,56.537,56.518,56.534,12800000.0
2009-05-01 18:32:00,56.524,56.524,56.509,56.511,11200000.0
2009-05-01 18:33:00,56.537,56.544,56.532,56.535,11600000.0
2009-05-01 18:34:00,56.536,56.548,56.536,56.548,12800000.0
2009-05-01 18:35:00,56.546,56.546,56.536,56.542,12800000.0
2009-05-01 18:36:00,56.542,56.548,56.542,56.545,12800000.0
2009-05-01 18:37:00,56.544,56.55,56.544,56.544,17600000.0
2009-05-01 18:38:00,56.551,56.554,56.544,56.544,11200000.0
2009-05-01 18:39:00,56.554,56.576,56.554,56.576,16000000.0
2009-05-01 18:40:00,56.596,56.596,56.575,56.583,12800000.0
2009-05-01 18:41:00,56.578,56.585,56.576,56.583,14400000.0
2009-05-01 18:42:00,56.581,56.59,56.579,56.585,11200000.0
2009-05-01 18:43:00,56.587,56.589,56.58,56.581,12800000.0
2009-05-01 18:44:00,56.579,56.582,56.57,56.578,11200000.0
2009-05-01 18:45:00,56.593,56.593,56.58,56.583,11200000.0
2009-05-01 18:46:00,56.584,56.586,56.583,56.583,11200000.0
2009-05-01 18:47:00,56.575,56.575,56.561,56.561,12800000.0
2009-05-01 18:48:00,56.575,56.575,56.561,56.561,12800000.0
2009-05-01 18:49:00,56.546,56.547,56.541,56.544,12800000.0
2009-05-01 18:50:00,56.555,56.562,56.546,56.55,17600000.0
2009-05-01 18:51:00,56.539,56.539,56.523,56.534,12800000.0
2009-05-01 18:52:00,56.532,56.533,56.525,56.528,12800000.0
2009-05-01 18:53:00,56.524,56.524,56.51,56.522,12800000.0
2009-05-01 18:54:00,56.501,56.51,56.501,56.501,11200000.0
2009-05-01 18:55:00,56.506,56.51,56.493,56.493,11200000.0
2009-05-01 18:56:00,56.495,56.515,56.495,56.513,16000000.0
2009-05-01 18:57:00,56.511,56.512,56.497,56.504,11200000.0
2009-05-01 18:58:00,56.502,56.514,56.502,56.514,11200000.0
2009-05-01 18:59:00,56.515,56.533,56.515,56.529,17600000.0
2009-05-01 19:00:00,56.539,56.539,56.524,56.531,12800000.0
2009-05-01 19:01:00,56.526,56.544,56.526,56.537,12800000.0
2009-05-01 19:02:00,56.547,56.547,56.533,56.533,11200000.0
2009-05-01 19:03:00,56.54,56.54,56.529,56.529,12800000.0
2009-05-01 19:04:00,56.507,56.527,56.507,56.527,16000000.0
2009-05-01 19:05:00,56.525,56.528,56.517,56.517,13800000.0
2009-05-01 19:06:00,56.517,56.525,56.515,56.524,16000000.0
2009-05-01 19:07:00,56.519,56.523,56.51,56.523,11200000.0
2009-05-01 19:08:00,56.509,56.514,56.496,56.499,17600000.0
2009-05-01 19:09:00,56.518,56.54,56.518,56.539,12800000.0
2009-05-01 19:10:00,56.538,56.547,56.53,56.547,17600000.0
2009-05-01 19:11:00,56.545,56.559,56.545,56.559,12800000.0
2009-05-01 19:12:00,56.552,56.557,56.539,56.551,11200000.0
2009-05-01 19:13:00,56.547,56.547,56.541,56.541,11200000.0
2009-05-01 19:14:00,56.512,56.529,56.509,56.509,16000000.0
2009-05-01 19:15:00,56.543,56.568,56.543,56.568,12800000.0
2009-05-01 19:16:00,56.563,56.567,56.537,56.537,12800000.0
2009-05-01 19:17:00,56.54,56.553,56.538,56.553,12800000.0
2009-05-01 19:18:00,56.552,56.552,56.545,56.547,17600000.0
2009-05-01 19:19:00,56.549,56.55,56.54,56.545,16000000.0
2009-05-01 19:20:00,56.52,56.525,56.491,56.491,16000000.0
2009-05-01 19:21:00,56.56,56.568,56.555,56.567,16000000.0
2009-05-01 19:22:00,56.567,56.572,56.56,56.564,11200000.0
2009-05-01 19:23:00,56.567,56.569,56.561,56.561,17600000.0
2009-05-01 19:24:00,56.569,56.606,56.564,56.606,17600000.0
2009-05-01 19:25:00,56.588,56.665,56.588,56.665,17600000.0
2009-05-01 19:26:00,56.671,56.671,56.629,56.629,11200000.0
2009-05-01 19:27:00,56.632,56.637,56.624,56.624,10600000.0
2009-05-01 19:28:00,56.631,56.635,56.621,56.621,12800000.0
2009-05-01 19:29:00,56.635,56.64,56.623,56.623,11200000.0
2009-05-01 19:30:00,56.624,56.625,56.617,56.625,14400000.0
2009-05-01 19:31:00,56.623,56.635,56.622,56.633,17600000.0
2009-05-01 19:32:00,56.617,56.638,56.617,56.635,12800000.0
2009-05-01 19:33:00,56.64,56.656,56.64,56.656,12800000.0
2009-05-01 19:34:00,56.669,56.669,56.657,56.657,12800000.0
2009-05-01 19:35:00,56.65,56.66,56.65,56.655,17600000.0
2009-05-01 19:36:00,56.653,56.656,56.645,56.646,11200000.0
2009-05-01 19:37:00,56.646,56.655,56.646,56.646,11200000.0
2009-05-01 19:38:00,56.638,56.65,56.635,56.648,9600000.0
2009-05-01 19:39:00,56.651,56.669,56.651,56.669,11200000.0
2009-05-01 19:40:00,56.662,56.662,56.654,56.656,14400000.0
2009-05-01 19:41:00,56.64,56.671,56.64,56.671,12800000.0
2009-05-01 19:42:00,56.685,56.685,56.668,56.669,12800000.0
2009-05-01 19:43:00,56.652,56.658,56.652,56.652,11200000.0
2009-05-01 19:44:00,56.668,56.68,56.655,56.68,16000000.0
2009-05-01 19:45:00,56.679,56.679,56.664,56.674,11200000.0
2009-05-01 19:46:00,56.674,56.683,56.666,56.666,8000000.0
2009-05-01 19:47:00,56.649,56.667,56.649,56.655,16000000.0
2009-05-01 19:48:00,56.661,56.665,56.615,56.615,11200000.0
2009-05-01 19:49:00,56.654,56.656,56.636,56.656,12800000.0
2009-05-01 19:50:00,56.679,56.679,56.634,56.634,12800000.0
2009-05-01 19:51:00,56.642,56.652,56.639,56.652,12800000.0
2009-05-01 19:52:00,56.656,56.66,56.652,56.658,11200000.0
2009-05-01 19:53:00,56.653,56.653,56.641,56.647,17600000.0
2009-05-01 19:54:00,56.627,56.629,56.607,56.61,14400000.0
2009-05-01 19:55:00,56.637,56.644,56.63,56.644,11200000.0
2009-05-01 19:56:00,56.622,56.628,56.605,56.605,11200000.0
2009-05-01 19:57:00,56.607,56.625,56.603,56.625,12800000.0
2009-05-01 19:58:00,56.624,56.624,56.596,56.599,8000000.0
2009-05-01 19:59:00,56.599,56.613,56.588,56.606,14400000.0
2009-05-01 20:00:00,56.583,56.588,56.575,56.575,12800000.0
2009-05-01 20:01:00,56.582,56.585,56.576,56.576,11200000.0
2009-05-01 20:02:00,56.581,56.581,56.562,56.562,9600000.0
2009-05-01 20:03:00,56.569,56.586,56.569,56.586,8000000.0
2009-05-01 20:04:00,56.556,56.567,56.537,56.551,12800000.0
2009-05-01 20:05:00,56.604,56.606,56.6,56.605,12800000.0
2009-05-01 20:06:00,56.611,56.619,56.609,56.619,12800000.0
2009-05-01 20:07:00,56.631,56.631,56.612,56.614,16000000.0
2009-05-01 20:08:00,56.615,56.624,56.612,56.623,12800000.0
2009-05-01 20:09:00,56.597,56.61,56.597,56.606,8000000.0
2009-05-01 20:11:00,56.635,56.647,56.635,56.647,8000000.0
2009-05-01 20:12:00,56.646,56.656,56.646,56.656,14400000.0
2009-05-01 20:13:00,56.632,56.632,56.613,56.613,11200000.0
2009-05-01 20:14:00,56.606,56.608,56.603,56.608,8000000.0
2009-05-01 20:15:00,56.607,56.609,56.603,56.609,11200000.0
2009-05-01 20:16:00,56.601,56.611,56.601,56.61,12800000.0
2009-05-01 20:17:00,56.613,56.616,56.611,56.616,12800000.0
2009-05-01 20:18:00,56.58,56.581,56.55,56.554,12800000.0
2009-05-01 20:19:00,56.611,56.611,56.589,56.589,11200000.0
2009-05-01 20:20:00,56.59,56.595,56.589,56.592,11200000.0
2009-05-01 20:21:00,56.554,56.565,56.536,56.54,11200000.0
2009-05-01 20:22:00,56.588,56.594,56.583,56.586,11200000.0
2009-05-01 20:23:00,56.586,56.586,56.575,56.578,16000000.0
2009-05-01 20:24:00,56.599,56.599,56.585,56.59,16000000.0
2009-05-01 20:25:00,56.594,56.602,56.589,56.594,12800000.0
2009-05-01 20:26:00,56.589,56.602,56.587,56.597,17600000.0
2009-05-01 20:27:00,56.599,56.601,56.584,56.587,12800000.0
2009-05-01 20:28:00,56.578,56.583,56.574,56.574,17600000.0
2009-05-01 20:29:00,56.579,56.582,56.561,56.561,12800000.0
2009-05-01 20:30:00,56.577,56.582,56.563,56.576,14400000.0
2009-05-01 20:31:00,56.573,56.573,56.552,56.552,14400000.0
2009-05-01 20:32:00,56.543,56.57,56.543,56.57,8000000.0
2009-05-01 20:33:00,56.593,56.598,56.582,56.594,16000000.0
2009-05-01 20:34:00,56.598,56.607,56.588,56.602,16000000.0
2009-05-01 20:35:00,56.58,56.603,56.58,56.587,16000000.0
2009-05-01 20:36:00,56.564,56.564,56.54,56.557,11200000.0
2009-05-01 20:37:00,56.55,56.552,56.547,56.547,8000000.0
2009-05-01 20:38:00,56.549,56.56,56.549,56.56,12800000.0
2009-05-01 20:39:00,56.567,56.583,56.562,56.583,16000000.0
2009-05-01 20:40:00,56.597,56.609,56.594,56.606,12800000.0
2009-05-01 20:41:00,56.599,56.599,56.572,56.572,9600000.0
2009-05-01 20:42:00,56.549,56.563,56.548,56.563,12800000.0
2009-05-01 20:43:00,56.568,56.57,56.558,56.57,8000000.0
2009-05-01 20:44:00,56.572,56.584,56.567,56.571,11200000.0
2009-05-01 20:45:00,56.571,56.575,56.557,56.569,8000000.0
2009-05-01 20:46:00,56.564,56.564,56.551,56.551,12800000.0
2009-05-01 20:47:00,56.555,56.564,56.553,56.553,11200000.0
2009-05-01 20:48:00,56.558,56.573,56.556,56.573,12800000.0
2009-05-01 20:49:00,56.536,56.543,56.524,56.537,11200000.0
2009-05-01 20:50:00,56.575,56.575,56.564,56.568,12800000.0
2009-05-01 20:51:00,56.573,56.573,56.559,56.564,11200000.0
2009-05-01 20:52:00,56.507,56.522,56.507,56.512,11200000.0
2009-05-01 20:53:00,56.568,56.585,56.568,56.585,12800000.0
2009-05-01 20:54:00,56.61,56.62,56.6,56.62,11200000.0
2009-05-01 20:55:00,56.617,56.617,56.594,56.594,12800000.0
2009-05-01 20:56:00,56.567,56.591,56.567,56.587,12800000.0
2009-05-01 20:57:00,56.579,56.59,56.573,56.573,11200000.0
2009-05-01 20:58:00,56.579,56.594,56.579,56.586,17600000.0
2009-05-01 20:59:00,56.579,56.594,56.499,56.594,14400000.0
2009-05-01 21:00:00,56.596,56.613,56.586,56.601,12800000.0
2009-05-01 21:01:00,56.597,56.606,56.595,56.596,17600000.0
2009-05-01 21:02:00,56.594,56.606,56.593,56.601,11200000.0
2009-05-01 21:03:00,56.601,56.624,56.599,56.599,12800000.0
2009-05-01 21:04:00,56.557,56.557,56.525,56.542,11200000.0
2009-05-01 21:05:00,56.604,56.608,56.585,56.608,14400000.0
2009-05-01 21:06:00,56.609,56.609,56.598,56.6,17600000.0
2009-05-01 21:07:00,56.594,56.597,56.587,56.597,12800000.0
2009-05-01 21:08:00,56.593,56.6,56.586,56.597,12800000.0
2009-05-01 21:09:00,56.568,56.58,56.568,56.578,12800000.0
2009-05-01 21:10:00,56.577,56.577,56.535,56.549,12800000.0
2009-05-01 21:11:00,56.557,56.561,56.548,56.559,12800000.0
2009-05-01 21:12:00,56.565,56.577,56.565,56.574,12800000.0
2009-05-01 21:13:00,56.532,56.552,56.508,56.508,11200000.0
2009-05-01 21:14:00,56.58,56.58,56.566,56.566,18000000.0
2009-05-01 21:15:00,56.576,56.576,56.552,56.558,17600000.0
2009-05-01 21:16:00,56.555,56.558,56.551,56.553,12800000.0
2009-05-01 21:17:00,56.551,56.556,56.548,56.556,12800000.0
2009-05-01 21:18:00,56.544,56.544,56.537,56.537,3200000.0
2009-05-01 21:19:00,56.492,56.492,56.475,56.475,12800000.0
2009-05-01 21:20:00,56.524,56.524,56.504,56.504,9600000.0
2009-05-01 21:21:00,56.514,56.522,56.514,56.516,9600000.0
2009-05-01 21:22:00,56.519,56.519,56.516,56.516,4800000.0
2009-05-01 21:23:00,56.503,56.514,56.503,56.514,8000000.0
2009-05-01 21:24:00,56.527,56.527,56.514,56.524,12800000.0
2009-05-01 21:25:00,56.522,56.525,56.515,56.525,11200000.0
2009-05-01 21:26:00,56.507,56.521,56.5,56.516,17600000.0
2009-05-01 21:27:00,56.502,56.502,56.473,56.473,11200000.0
2009-05-01 21:28:00,56.461,56.479,56.461,56.476,12800000.0
2009-05-01 21:29:00,56.455,56.471,56.455,56.471,12800000.0
2009-05-01 21:30:00,56.474,56.474,56.464,56.47,12800000.0
2009-05-01 21:31:00,56.464,56.465,56.458,56.461,11200000.0
2009-05-01 21:32:00,56.449,56.455,56.435,56.438,11600000.0
2009-05-01 21:33:00,56.457,56.463,56.453,56.459,11200000.0
2009-05-01 21:34:00,56.455,56.463,56.453,56.463,11200000.0
2009-05-01 21:35:00,56.47,56.489,56.47,56.486,11200000.0
2009-05-01 21:36:00,56.498,56.525,56.498,56.525,17600000.0
2009-05-01 21:37:00,56.527,56.527,56.514,56.514,12800000.0
2009-05-01 21:38:00,56.509,56.517,56.509,56.514,12800000.0
2009-05-01 21:39:00,56.508,56.512,56.502,56.508,12800000.0
2009-05-01 21:40:00,56.526,56.555,56.526,56.552,9600000.0
2009-05-01 21:41:00,56.554,56.569,56.554,56.568,14400000.0
2009-05-01 21:42:00,56.589,56.6,56.588,56.6,9600000.0
2009-05-01 21:43:00,56.608,56.634,56.608,56.634,17600000.0
2009-05-01 21:44:00,56.582,56.589,56.562,56.563,17600000.0
2009-05-01 21:45:00,56.575,56.575,56.534,56.534,13800000.0
2009-05-01 21:46:00,56.524,56.528,56.522,56.523,8000000.0
2009-05-01 21:47:00,56.523,56.534,56.517,56.53,12800000.0
2009-05-01 21:48:00,56.545,56.546,56.531,56.546,17600000.0
2009-05-01 21:49:00,56.527,56.527,56.518,56.522,14400000.0
2009-05-01 21:50:00,56.527,56.527,56.522,56.522,11200000.0
2009-05-01 21:51:00,56.523,56.528,56.434,56.516,12800000.0
2009-05-01 21:52:00,56.535,56.538,56.532,56.532,12800000.0
2009-05-01 21:53:00,56.532,56.538,56.529,56.538,17600000.0
2009-05-01 21:54:00,56.536,56.544,56.529,56.533,14400000.0
2009-05-01 21:55:00,56.518,56.518,56.504,56.504,11200000.0
2009-05-01 21:56:00,56.482,56.498,56.48,56.48,12800000.0
2009-05-01 21:57:00,56.496,56.498,56.491,56.497,12800000.0
2009-05-01 21:58:00,56.502,56.504,56.491,56.491,16000000.0
2009-05-01 21:59:00,56.504,56.522,56.497,56.522,14400000.0
2009-05-01 22:00:00,56.529,56.547,56.529,56.546,12800000.0
2009-05-01 22:01:00,56.545,56.548,56.538,56.541,12800000.0
2009-05-01 22:02:00,56.544,56.547,56.535,56.536,12800000.0
2009-05-01 22:03:00,56.532,56.557,56.526,56.557,11200000.0
2009-05-01 22:04:00,56.503,56.567,56.503,56.567,11200000.0
2009-05-01 22:05:00,56.571,56.581,56.567,56.576,17600000.0
2009-05-01 22:06:00,56.602,56.607,56.598,56.599,17600000.0
2009-05-01 22:07:00,56.592,56.612,56.592,56.609,12800000.0
2009-05-01 22:08:00,56.585,56.592,56.579,56.59,11200000.0
2009-05-01 22:09:00,56.59,56.605,56.59,56.602,11200000.0
2009-05-01 22:10:00,56.593,56.595,56.587,56.587,17600000.0
2009-05-01 22:11:00,56.612,56.612,56.592,56.592,14400000.0
2009-05-01 22:12:00,56.609,56.617,56.587,56.596,11200000.0
2009-05-01 22:13:00,56.579,56.579,56.556,56.556,16000000.0
2009-05-01 22:14:00,56.556,56.564,56.554,56.555,16000000.0
2009-05-01 22:15:00,56.58,56.612,56.58,56.602,12800000.0
2009-05-01 22:16:00,56.606,56.606,56.592,56.594,12800000.0
2009-05-01 22:17:00,56.578,56.589,56.578,56.586,11200000.0
2009-05-01 22:18:00,56.607,56.62,56.606,56.62,12800000.0
2009-05-01 22:19:00,56.616,56.616,56.604,56.604,14400000.0
2009-05-01 22:20:00,56.605,56.605,56.589,56.597,11200000.0
2009-05-01 22:21:00,56.61,56.61,56.577,56.582,12800000.0
2009-05-01 22:22:00,56.609,56.609,56.587,56.599,11200000.0
2009-05-01 22:23:00,56.62,56.62,56.608,56.611,12800000.0
2009-05-01 22:24:00,56.613,56.635,56.613,56.63,12800000.0
2009-05-01 22:25:00,56.637,56.645,56.627,56.627,17600000.0
2009-05-01 22:26:00,56.617,56.617,56.583,56.583,11200000.0
2009-05-01 22:27:00,56.578,56.611,56.578,56.611,9600000.0
2009-05-01 22:28:00,56.628,56.637,56.624,56.624,17600000.0
2009-05-01 22:29:00,56.626,56.63,56.615,56.628,17600000.0
2009-05-01 22:30:00,56.623,56.623,56.595,56.623,12800000.0
2009-05-01 22:31:00,56.63,56.652,56.63,56.638,11200000.0
2009-05-01 22:32:00,56.653,56.653,56.644,56.647,12800000.0
2009-05-01 22:33:00,56.654,56.654,56.607,56.607,12800000.0
2009-05-01 22:34:00,56.652,56.666,56.652,56.666,12800000.0
2009-05-01 22:35:00,56.667,56.684,56.667,56.673,11200000.0
2009-05-01 22:36:00,56.656,56.666,56.643,56.643,12800000.0
2009-05-01 22:37:00,56.649,56.699,56.649,56.699,16000000.0
2009-05-01 22:38:00,56.709,56.738,56.702,56.707,17600000.0
2009-05-01 22:39:00,56.706,56.718,56.689,56.689,11200000.0
2009-05-01 22:40:00,56.685,56.7,56.682,56.682,16000000.0
2009-05-01 22:41:00,56.652,56.652,56.597,56.597,12800000.0
2009-05-01 22:42:00,56.596,56.596,56.586,56.586,11600000.0
2009-05-01 22:43:00,56.578,56.583,56.576,56.581,11200000.0
2009-05-01 22:44:00,56.575,56.578,56.555,56.578,16000000.0
2009-05-01 22:45:00,56.597,56.597,56.536,56.536,12800000.0
2009-05-01 22:46:00,56.553,56.579,56.553,56.579,12800000.0
2009-05-01 22:47:00,56.585,56.587,56.551,56.551,12800000.0
2009-05-01 22:48:00,56.565,56.565,56.525,56.525,12800000.0
2009-05-01 22:49:00,56.558,56.563,56.553,56.556,11200000.0
2009-05-01 22:50:00,56.537,56.553,56.537,56.553,11200000.0
2009-05-01 22:51:00,56.555,56.555,56.546,56.547,12800000.0
2009-05-01 22:52:00,56.539,56.539,56.509,56.525,14400000.0
2009-05-01 22:53:00,56.518,56.518,56.504,56.508,10600000.0
2009-05-01 22:54:00,56.496,56.496,56.465,56.465,11200000.0
2009-05-01 22:55:00,56.423,56.454,56.422,56.445,12800000.0
2009-05-01 22:56:00,56.454,56.461,56.446,56.449,12800000.0
2009-05-01 22:57:00,56.436,56.446,56.4,56.4,11200000.0
2009-05-01 22:58:00,56.397,56.433,56.36,56.36,14400000.0
2009-05-01 22:59:00,56.325,56.364,56.325,56.331,11200000.0
2009-05-03 23:00:00,56.659,56.738,56.572,56.738,12800000.0
2009-05-03 23:01:00,56.76,56.77,56.673,56.723,11200000.0
2009-05-03 23:02:00,56.682,56.72,56.615,56.706,12800000.0
2009-05-03 23:03:00,56.656,56.804,56.617,56.804,17600000.0
2009-05-03 23:04:00,56.761,56.778,56.745,56.75,11200000.0
2009-05-03 23:05:00,56.76,56.776,56.737,56.771,11200000.0
2009-05-03 23:06:00,56.751,56.761,56.723,56.723,17600000.0
2009-05-03 23:07:00,56.757,56.757,56.726,56.726,12800000.0
2009-05-03 23:08:00,56.772,56.778,56.762,56.764,11200000.0
2009-05-03 23:09:00,56.765,56.861,56.763,56.839,11200000.0
2009-05-03 23:10:00,56.804,56.876,56.804,56.839,16000000.0
2009-05-03 23:11:00,56.814,56.814,56.774,56.783,17600000.0
2009-05-03 23:12:00,56.81,56.862,56.797,56.852,14400000.0
2009-05-03 23:13:00,56.872,56.872,56.808,56.853,16000000.0
2009-05-03 23:14:00,56.871,56.898,56.865,56.898,17600000.0
2009-05-03 23:15:00,56.899,56.905,56.899,56.902,12800000.0
2009-05-03 23:17:00,56.9,56.903,56.892,56.902,17600000.0
2009-05-03 23:18:00,56.898,56.898,56.857,56.863,12800000.0
2009-05-03 23:19:00,56.861,56.868,56.799,56.84,12800000.0
2009-05-03 23:20:00,56.866,56.873,56.855,56.859,12800000.0
2009-05-03 23:21:00,56.867,56.873,56.86,56.86,12800000.0
2009-05-03 23:23:00,56.821,56.836,56.807,56.823,11200000.0
2009-05-03 23:24:00,56.818,56.829,56.793,56.81,12800000.0
2009-05-03 23:25:00,56.788,56.801,56.712,56.8,11200000.0
2009-05-03 23:26:00,56.779,56.798,56.779,56.795,16000000.0
2009-05-03 23:27:00,56.8,56.803,56.787,56.803,16000000.0
2009-05-03 23:28:00,56.842,56.862,56.826,56.858,12800000.0
2009-05-03 23:29:00,56.82,56.85,56.816,56.822,11200000.0
2009-05-03 23:30:00,56.831,56.831,56.808,56.821,12800000.0
2009-05-03 23:31:00,56.819,56.838,56.813,56.838,11200000.0
2009-05-03 23:32:00,56.827,56.845,56.827,56.835,18000000.0
2009-05-03 23:34:00,56.838,56.839,56.804,56.828,14400000.0
2009-05-03 23:35:00,56.793,56.814,56.793,56.805,12800000.0
2009-05-03 23:36:00,56.817,56.822,56.815,56.82,12800000.0
2009-05-03 23:38:00,56.81,56.813,56.807,56.813,11200000.0
2009-05-03 23:39:00,56.823,56.823,56.806,56.807,12200000.0
2009-05-03 23:40:00,56.808,56.825,56.802,56.825,12800000.0
2009-05-03 23:42:00,56.827,56.835,56.798,56.832,14400000.0
2009-05-03 23:44:00,56.842,56.842,56.832,56.832,12800000.0
2009-05-03 23:45:00,56.814,56.83,56.77,56.786,16000000.0
2009-05-03 23:46:00,56.807,56.807,56.761,56.791,11200000.0
2009-05-03 23:47:00,56.781,56.808,56.769,56.802,12800000.0
2009-05-03 23:48:00,56.785,56.811,56.785,56.785,12800000.0
2009-05-03 23:49:00,56.817,56.817,56.783,56.802,17600000.0
2009-05-03 23:50:00,56.806,56.818,56.802,56.802,10600000.0
2009-05-03 23:51:00,56.793,56.793,56.79,56.79,12800000.0
2009-05-03 23:52:00,56.785,56.8,56.782,56.8,14400000.0
2009-05-03 23:53:00,56.802,56.818,56.801,56.807,14400000.0
2009-05-03 23:54:00,56.772,56.786,56.759,56.783,11200000.0
2009-05-03 23:55:00,56.761,56.779,56.758,56.772,12800000.0
2009-05-03 23:56:00,56.788,56.798,56.786,56.789,12800000.0
2009-05-03 23:57:00,56.793,56.793,56.777,56.783,12800000.0
2009-05-03 23:58:00,56.799,56.808,56.787,56.795,11200000.0
2009-05-03 23:59:00,56.796,56.82,56.78,56.813,14400000.0
2009-05-04 00:00:00,56.794,56.819,56.733,56.819,12200000.0
2009-05-04 00:01:00,56.834,56.834,56.761,56.761,11200000.0
2009-05-04 00:02:00,56.798,56.808,56.762,56.8,12800000.0
2009-05-04 00:03:00,56.801,56.822,56.775,56.822,11200000.0
2009-05-04 00:04:00,56.814,56.814,56.768,56.811,14400000.0
2009-05-04 00:05:00,56.835,56.835,56.755,56.77,12800000.0
2009-05-04 00:06:00,56.741,56.749,56.714,56.741,11200000.0
2009-05-04 00:07:00,56.741,56.764,56.729,56.763,16400000.0
2009-05-04 00:08:00,56.713,56.755,56.713,56.755,12800000.0
2009-05-04 00:09:00,56.764,56.764,56.707,56.707,13200000.0
2009-05-04 00:10:00,56.767,56.778,56.731,56.778,12800000.0
2009-05-04 00:11:00,56.787,56.788,56.762,56.788,11200000.0
2009-05-04 00:12:00,56.779,56.783,56.766,56.773,11200000.0
2009-05-04 00:13:00,56.797,56.812,56.784,56.812,12800000.0
2009-05-04 00:14:00,56.823,56.823,56.768,56.768,11200000.0
2009-05-04 00:15:00,56.814,56.814,56.783,56.783,11200000.0
2009-05-04 00:16:00,56.817,56.833,56.783,56.833,11600000.0
2009-05-04 00:17:00,56.832,56.832,56.77,56.779,12800000.0
2009-05-04 00:18:00,56.753,56.787,56.753,56.755,10600000.0
2009-05-04 00:19:00,56.791,56.794,56.753,56.755,11200000.0
2009-05-04 00:20:00,56.798,56.809,56.707,56.778,14400000.0
2009-05-04 00:21:00,56.784,56.807,56.783,56.8,11200000.0
2009-05-04 00:22:00,56.754,56.818,56.754,56.811,17600000.0
2009-05-04 00:23:00,56.831,56.851,56.818,56.848,12800000.0
2009-05-04 00:24:00,56.817,56.865,56.817,56.847,17600000.0
2009-05-04 00:25:00,56.862,56.88,56.84,56.88,11200000.0
2009-05-04 00:26:00,56.856,56.932,56.848,56.93,11200000.0
2009-05-04 00:27:00,56.921,56.926,56.885,56.885,12800000.0
2009-05-04 00:28:00,56.924,56.926,56.895,56.916,13200000.0
2009-05-04 00:29:00,56.921,56.95,56.887,56.95,14400000.0
2009-05-04 00:30:00,56.93,56.976,56.921,56.967,12800000.0
2009-05-04 00:31:00,56.985,56.985,56.944,56.97,12800000.0
2009-05-04 00:32:00,56.974,56.98,56.94,56.968,14400000.0
2009-05-04 00:33:00,56.97,56.98,56.93,56.98,11200000.0
2009-05-04 00:34:00,56.957,56.97,56.929,56.95,17600000.0
2009-05-04 00:35:00,56.926,56.939,56.92,56.928,11200000.0
2009-05-04 00:36:00,56.944,56.944,56.91,56.932,12800000.0
2009-05-04 00:37:00,56.93,56.938,56.907,56.923,14400000.0
2009-05-04 00:38:00,56.945,56.946,56.911,56.924,14400000.0
2009-05-04 00:39:00,56.946,56.95,56.927,56.938,11200000.0
2009-05-04 00:40:00,56.939,56.962,56.917,56.962,12800000.0
2009-05-04 00:41:00,56.929,56.963,56.929,56.963,11200000.0
2009-05-04 00:42:00,56.957,56.957,56.907,56.944,11600000.0
2009-05-04 00:43:00,56.943,56.948,56.928,56.944,12800000.0
2009-05-04 00:44:00,56.93,56.959,56.917,56.936,12800000.0
2009-05-04 00:45:00,56.959,56.962,56.929,56.96,16000000.0
2009-05-04 00:46:00,56.935,56.977,56.928,56.977,16000000.0
2009-05-04 00:47:00,56.97,56.978,56.948,56.978,11200000.0
2009-05-04 00:48:00,56.972,56.989,56.971,56.985,14400000.0
2009-05-04 00:49:00,56.986,56.997,56.958,56.997,16000000.0
2009-05-04 00:50:00,56.992,56.998,56.986,56.987,11200000.0
2009-05-04 00:51:00,57.0,57.0,56.982,56.982,11200000.0
2009-05-04 00:52:00,56.982,56.996,56.974,56.996,12800000.0
2009-05-04 00:53:00,56.976,56.991,56.976,56.978,16000000.0
2009-05-04 00:54:00,56.978,56.994,56.978,56.987,16000000.0
2009-05-04 00:55:00,56.993,56.996,56.971,56.972,11200000.0
2009-05-04 00:56:00,56.985,56.995,56.973,56.974,14400000.0
2009-05-04 00:57:00,56.974,56.975,56.964,56.964,17600000.0
2009-05-04 00:58:00,56.973,56.973,56.947,56.947,11200000.0
2009-05-04 00:59:00,56.944,56.952,56.935,56.947,12800000.0
2009-05-04 01:00:00,56.947,56.956,56.947,56.953,11200000.0
2009-05-04 01:01:00,56.881,56.948,56.881,56.937,11200000.0
2009-05-04 01:02:00,56.957,56.957,56.933,56.955,11200000.0
2009-05-04 01:03:00,56.954,56.964,56.946,56.946,11200000.0
2009-05-04 01:04:00,56.957,56.963,56.951,56.96,11200000.0
2009-05-04 01:05:00,56.947,56.95,56.938,56.942,12800000.0
2009-05-04 01:06:00,56.962,56.976,56.958,56.972,11200000.0
2009-05-04 01:07:00,56.981,56.984,56.975,56.981,11200000.0
2009-05-04 01:08:00,56.983,56.992,56.973,56.992,11200000.0
2009-05-04 01:09:00,56.972,56.972,56.921,56.952,12800000.0
2009-05-04 01:10:00,56.961,56.968,56.953,56.953,17000000.0
2009-05-04 01:11:00,56.895,57.011,56.895,56.978,11200000.0
2009-05-04 01:12:00,56.967,56.975,56.961,56.975,12800000.0
2009-05-04 01:13:00,56.985,56.985,56.975,56.977,11200000.0
2009-05-04 01:14:00,56.975,56.98,56.975,56.98,11200000.0
2009-05-04 01:15:00,56.98,56.987,56.965,56.975,11200000.0
2009-05-04 01:16:00,56.969,56.982,56.968,56.975,11200000.0
2009-05-04 01:17:00,56.983,56.983,56.97,56.983,11200000.0
2009-05-04 01:18:00,56.973,56.977,56.959,56.977,11200000.0
2009-05-04 01:19:00,56.981,56.981,56.966,56.97,16000000.0
2009-05-04 01:20:00,56.96,56.978,56.96,56.978,16000000.0
2009-05-04 01:21:00,56.974,56.976,56.959,56.962,17600000.0
2009-05-04 01:22:00,56.963,56.968,56.952,56.963,12800000.0
2009-05-04 01:23:00,56.96,56.966,56.955,56.962,12800000.0
2009-05-04 01:24:00,56.966,56.972,56.959,56.962,12800000.0
2009-05-04 01:25:00,56.965,56.965,56.954,56.958,9600000.0
2009-05-04 01:26:00,56.966,56.966,56.949,56.966,11200000.0
2009-05-04 01:27:00,56.967,56.976,56.958,56.958,11200000.0
2009-05-04 01:28:00,56.966,56.981,56.961,56.981,12800000.0
2009-05-04 01:29:00,56.979,56.979,56.956,56.958,12800000.0
2009-05-04 01:30:00,56.96,56.962,56.952,56.952,10600000.0
2009-05-04 01:31:00,56.959,56.962,56.955,56.96,12800000.0
2009-05-04 01:32:00,56.964,56.977,56.964,56.974,11200000.0
2009-05-04 01:33:00,56.973,56.973,56.95,56.95,12800000.0
2009-05-04 01:34:00,56.952,56.969,56.952,56.969,17600000.0
2009-05-04 01:35:00,56.958,56.975,56.956,56.975,11200000.0
2009-05-04 01:36:00,56.954,56.978,56.954,56.978,9600000.0
2009-05-04 01:37:00,56.97,56.974,56.951,56.951,14400000.0
2009-05-04 01:38:00,56.963,56.973,56.96,56.973,8000000.0
2009-05-04 01:39:00,56.979,57.0,56.904,56.964,12800000.0
2009-05-04 01:40:00,56.97,56.98,56.966,56.969,12800000.0
2009-05-04 01:41:00,56.972,56.977,56.956,56.956,12800000.0
2009-05-04 01:42:00,56.96,56.973,56.96,56.965,9600000.0
2009-05-04 01:43:00,56.962,56.965,56.944,56.944,11200000.0
2009-05-04 01:44:00,56.961,56.966,56.952,56.959,11200000.0
2009-05-04 01:45:00,56.963,56.967,56.933,56.933,8000000.0
2009-05-04 01:46:00,56.95,56.955,56.937,56.937,11200000.0
2009-05-04 01:47:00,56.946,56.954,56.922,56.922,17600000.0
2009-05-04 01:48:00,56.946,56.946,56.914,56.93,12800000.0
2009-05-04 01:49:00,56.934,56.934,56.91,56.91,16000000.0
2009-05-04 01:50:00,56.937,56.937,56.911,56.917,16000000.0
2009-05-04 01:51:00,56.906,56.906,56.815,56.841,17600000.0
2009-05-04 01:52:00,56.852,56.863,56.831,56.86,12800000.0
2009-05-04 01:53:00,56.866,56.889,56.863,56.88,14400000.0
2009-05-04 01:54:00,56.875,56.927,56.875,56.922,12800000.0
2009-05-04 01:55:00,56.927,56.938,56.913,56.916,11200000.0
2009-05-04 01:56:00,56.92,56.939,56.91,56.936,16000000.0
2009-05-04 01:57:00,56.934,56.957,56.934,56.936,11200000.0
2009-05-04 01:58:00,56.957,56.962,56.944,56.962,17600000.0
2009-05-04 01:59:00,56.959,56.959,56.944,56.944,17600000.0
2009-05-04 02:00:00,56.936,56.946,56.925,56.93,17600000.0
2009-05-04 02:01:00,56.938,56.945,56.928,56.945,17600000.0
2009-05-04 02:02:00,56.929,56.946,56.923,56.946,11200000.0
2009-05-04 02:03:00,56.939,56.942,56.914,56.923,16000000.0
2009-05-04 02:04:00,56.906,56.916,56.903,56.908,11200000.0
2009-05-04 02:05:00,56.901,56.908,56.894,56.894,12800000.0
2009-05-04 02:06:00,56.898,56.907,56.893,56.903,14400000.0
2009-05-04 02:07:00,56.893,56.908,56.89,56.89,12800000.0
2009-05-04 02:08:00,56.899,56.903,56.868,56.888,17600000.0
2009-05-04 02:09:00,56.885,56.889,56.871,56.876,16000000.0
2009-05-04 02:10:00,56.882,56.887,56.873,56.873,16000000.0
2009-05-04 02:11:00,56.897,56.908,56.87,56.9,12200000.0
2009-05-04 02:12:00,56.882,56.919,56.882,56.91,17600000.0
2009-05-04 02:13:00,56.326,56.853,56.326,56.853,11200000.0
2009-05-04 02:14:00,56.901,56.901,56.897,56.897,8000000.0
2009-05-04 02:15:00,56.89,56.899,56.887,56.891,11200000.0
2009-05-04 02:16:00,56.879,56.88,56.862,56.88,11200000.0
2009-05-04 02:17:00,56.879,56.879,56.872,56.876,9600000.0
2009-05-04 02:18:00,56.877,56.889,56.877,56.885,12800000.0
2009-05-04 02:19:00,56.885,56.894,56.881,56.89,12800000.0
2009-05-04 02:20:00,56.888,56.89,56.799,56.886,12800000.0
2009-05-04 02:21:00,56.88,56.88,56.874,56.874,8000000.0
2009-05-04 02:22:00,56.879,56.888,56.877,56.882,14400000.0
2009-05-04 02:23:00,56.883,56.883,56.873,56.876,9600000.0
2009-05-04 02:24:00,56.867,56.867,56.854,56.864,11200000.0
2009-05-04 02:25:00,56.871,56.871,56.85,56.851,17600000.0
2009-05-04 02:26:00,56.863,56.894,56.863,56.894,12800000.0
2009-05-04 02:27:00,56.904,56.906,56.902,56.906,11200000.0
2009-05-04 02:28:00,56.9,56.9,56.891,56.894,12800000.0
2009-05-04 02:29:00,56.88,56.889,56.88,56.889,11200000.0
2009-05-04 02:30:00,56.901,56.907,56.897,56.907,12800000.0
2009-05-04 02:31:00,56.905,56.905,56.895,56.895,13200000.0
2009-05-04 02:32:00,56.893,56.893,56.882,56.882,11200000.0
2009-05-04 02:33:00,56.887,56.888,56.877,56.883,11200000.0
2009-05-04 02:34:00,56.877,56.883,56.876,56.882,9600000.0
2009-05-04 02:35:00,56.886,56.89,56.884,56.89,12800000.0
2009-05-04 02:36:00,56.905,56.938,56.905,56.938,12800000.0
2009-05-04 02:37:00,56.945,56.945,56.932,56.934,12800000.0
2009-05-04 02:38:00,56.948,56.96,56.946,56.955,17600000.0
2009-05-04 02:39:00,56.958,56.958,56.951,56.951,16000000.0
2009-05-04 02:40:00,56.952,56.956,56.947,56.956,16000000.0
2009-05-04 02:41:00,56.953,56.954,56.949,56.954,11200000.0
2009-05-04 02:42:00,56.95,56.95,56.935,56.946,11200000.0
2009-05-04 02:43:00,56.951,56.96,56.951,56.957,11600000.0
2009-05-04 02:44:00,56.958,56.96,56.948,56.956,11200000.0
2009-05-04 02:45:00,56.959,56.971,56.959,56.971,11200000.0
2009-05-04 02:46:00,56.973,56.984,56.969,56.984,11200000.0
2009-05-04 02:47:00,56.992,57.034,56.992,57.034,12800000.0
2009-05-04 02:48:00,57.037,57.066,56.963,56.963,11200000.0
2009-05-04 02:49:00,57.059,57.07,57.056,57.058,17600000.0
2009-05-04 02:50:00,57.051,57.051,57.034,57.042,12800000.0
2009-05-04 02:51:00,57.044,57.05,57.032,57.05,11200000.0
2009-05-04 02:52:00,57.034,57.034,57.001,57.003,11200000.0
2009-05-04 02:53:00,57.004,57.009,56.995,56.995,11200000.0
2009-05-04 02:54:00,57.001,57.01,56.994,56.994,12800000.0
2009-05-04 02:55:00,56.984,56.998,56.982,56.982,11200000.0
2009-05-04 02:56:00,56.99,57.02,56.99,57.019,11200000.0
2009-05-04 02:57:00,57.032,57.032,57.018,57.026,11600000.0
2009-05-04 02:58:00,57.029,57.096,57.029,57.032,11200000.0
2009-05-04 02:59:00,57.088,57.088,57.018,57.018,11200000.0
2009-05-04 03:00:00,57.023,57.037,57.023,57.037,12800000.0
2009-05-04 03:01:00,57.029,57.038,57.028,57.035,11200000.0
2009-05-04 03:02:00,57.045,57.051,57.037,57.04,17600000.0
2009-05-04 03:03:00,57.033,57.038,57.027,57.032,14400000.0
2009-05-04 03:04:00,57.025,57.035,57.019,57.035,11200000.0
2009-05-04 03:05:00,57.034,57.038,57.029,57.029,16000000.0
2009-05-04 03:06:00,57.016,57.036,57.016,57.025,16000000.0
2009-05-04 03:07:00,57.026,57.035,57.015,57.015,12800000.0
2009-05-04 03:08:00,57.023,57.03,57.021,57.03,11200000.0
2009-05-04 03:09:00,57.024,57.027,57.004,57.004,11200000.0
2009-05-04 03:10:00,56.999,57.002,56.982,57.002,16000000.0
2009-05-04 03:11:00,57.002,57.006,56.992,56.992,8000000.0
2009-05-04 03:12:00,56.995,57.014,56.995,57.011,11200000.0
2009-05-04 03:13:00,57.024,57.049,57.024,57.049,16000000.0
2009-05-04 03:14:00,57.052,57.052,57.029,57.043,16000000.0
2009-05-04 03:15:00,57.044,57.044,57.038,57.038,9600000.0
2009-05-04 03:16:00,57.048,57.051,57.047,57.047,12800000.0
2009-05-04 03:17:00,57.028,57.033,57.003,57.016,11200000.0
2009-05-04 03:18:00,56.995,57.007,56.99,56.99,11200000.0
2009-05-04 03:19:00,57.001,57.012,56.999,57.009,12800000.0
2009-05-04 03:20:00,56.98,56.99,56.977,56.981,11200000.0
2009-05-04 03:21:00,56.986,56.995,56.986,56.994,14400000.0
2009-05-04 03:22:00,56.987,56.987,56.975,56.976,13800000.0
2009-05-04 03:23:00,56.974,56.975,56.971,56.973,12800000.0
2009-05-04 03:24:00,56.976,56.99,56.976,56.99,11200000.0
2009-05-04 03:25:00,56.981,56.981,56.97,56.97,17600000.0
2009-05-04 03:26:00,56.974,56.978,56.957,56.978,11200000.0
2009-05-04 03:27:00,56.985,56.99,56.977,56.99,14400000.0
2009-05-04 03:28:00,56.991,56.995,56.972,56.995,12800000.0
2009-05-04 03:29:00,57.005,57.014,57.002,57.002,12800000.0
2009-05-04 03:30:00,56.991,56.994,56.966,56.966,14400000.0
2009-05-04 03:31:00,56.955,56.971,56.95,56.95,12800000.0
2009-05-04 03:32:00,56.933,56.945,56.932,56.945,12800000.0
2009-05-04 03:33:00,56.948,56.954,56.943,56.947,11200000.0
2009-05-04 03:34:00,56.95,56.963,56.95,56.963,11200000.0
2009-05-04 03:35:00,56.966,56.979,56.964,56.979,17600000.0
2009-05-04 03:36:00,56.974,56.976,56.96,56.962,12800000.0
2009-05-04 03:37:00,56.974,56.978,56.967,56.967,17600000.0
2009-05-04 03:38:00,56.983,56.99,56.983,56.984,11200000.0
2009-05-04 03:39:00,56.973,56.979,56.917,56.968,14400000.0
2009-05-04 03:40:00,56.977,56.979,56.976,56.976,11200000.0
2009-05-04 03:41:00,56.982,56.983,56.969,56.969,11200000.0
2009-05-04 03:42:00,56.973,56.973,56.961,56.962,12800000.0
2009-05-04 03:43:00,56.957,56.962,56.95,56.956,11200000.0
2009-05-04 03:44:00,56.95,56.95,56.94,56.94,11200000.0
2009-05-04 03:45:00,56.934,56.938,56.934,56.937,11200000.0
2009-05-04 03:46:00,56.947,56.949,56.937,56.949,12800000.0
2009-05-04 03:47:00,56.957,56.957,56.935,56.935,11600000.0
2009-05-04 03:48:00,56.967,56.984,56.967,56.984,11200000.0
2009-05-04 03:49:00,57.025,57.028,57.005,57.028,12800000.0
2009-05-04 03:50:00,57.037,57.037,57.02,57.02,12800000.0
2009-05-04 03:51:00,57.012,57.035,57.012,57.035,12800000.0
2009-05-04 03:52:00,57.034,57.038,57.024,57.024,16000000.0
2009-05-04 03:53:00,57.032,57.033,57.021,57.033,11200000.0
2009-05-04 03:54:00,57.022,57.022,56.994,57.005,13200000.0
2009-05-04 03:55:00,57.01,57.026,57.002,57.026,13800000.0
2009-05-04 03:56:00,57.021,57.021,57.008,57.014,11200000.0
2009-05-04 03:57:00,57.006,57.006,56.991,56.991,12800000.0
2009-05-04 03:58:00,56.998,57.004,56.994,57.004,11200000.0
2009-05-04 03:59:00,57.013,57.021,57.0,57.0,12800000.0
2009-05-04 04:00:00,56.998,57.005,56.993,56.995,14400000.0
2009-05-04 04:01:00,57.008,57.013,57.003,57.013,11200000.0
2009-05-04 04:02:00,57.01,57.01,56.992,57.003,12800000.0
2009-05-04 04:03:00,56.997,57.005,56.997,57.003,12800000.0
2009-05-04 04:04:00,57.001,57.011,57.001,57.009,12800000.0
2009-05-04 04:05:00,56.995,56.995,56.984,56.993,11200000.0
2009-05-04 04:06:00,56.987,57.006,56.987,56.99,14400000.0
2009-05-04 04:07:00,57.008,57.013,56.996,56.996,14400000.0
2009-05-04 04:08:00,56.999,57.021,56.999,57.013,12800000.0
2009-05-04 04:09:00,57.012,57.014,56.995,56.995,11200000.0
2009-05-04 04:10:00,57.01,57.017,57.004,57.011,17600000.0
2009-05-04 04:11:00,56.996,57.006,56.992,57.005,12800000.0
2009-05-04 04:12:00,57.004,57.004,56.998,57.004,12800000.0
2009-05-04 04:13:00,57.011,57.026,57.009,57.026,11200000.0
2009-05-04 04:14:00,57.025,57.038,57.022,57.022,16000000.0
2009-05-04 04:15:00,57.033,57.036,57.027,57.036,12800000.0
2009-05-04 04:16:00,57.032,57.032,57.011,57.021,11200000.0
2009-05-04 04:17:00,57.017,57.021,57.012,57.014,13800000.0
2009-05-04 04:18:00,57.014,57.016,57.005,57.008,14400000.0
2009-05-04 04:19:00,57.012,57.012,56.987,56.995,12800000.0
2009-05-04 04:20:00,57.011,57.011,57.006,57.006,12800000.0
2009-05-04 04:21:00,57.017,57.022,57.008,57.022,11200000.0
2009-05-04 04:22:00,56.996,57.012,56.986,56.994,16000000.0
2009-05-04 04:23:00,57.02,57.02,56.993,56.993,12800000.0
2009-05-04 04:24:00,56.969,56.969,56.948,56.955,12800000.0
2009-05-04 04:25:00,56.96,56.966,56.95,56.961,14400000.0
2009-05-04 04:26:00,56.965,56.968,56.962,56.962,12800000.0
2009-05-04 04:27:00,56.955,56.955,56.933,56.933,17600000.0
2009-05-04 04:28:00,56.931,56.934,56.928,56.932,11200000.0
2009-05-04 04:29:00,56.941,56.942,56.932,56.938,12800000.0
2009-05-04 04:30:00,56.931,56.942,56.931,56.937,11200000.0
2009-05-04 04:31:00,56.944,56.944,56.919,56.938,12800000.0
2009-05-04 04:32:00,56.918,56.936,56.915,56.936,16000000.0
2009-05-04 04:33:00,56.954,56.967,56.954,56.962,16000000.0
2009-05-04 04:34:00,56.96,56.96,56.854,56.947,11200000.0
2009-05-04 04:35:00,56.969,56.969,56.955,56.955,12800000.0
2009-05-04 04:36:00,56.957,56.974,56.957,56.962,11200000.0
2009-05-04 04:37:00,56.965,56.972,56.965,56.967,12800000.0
2009-05-04 04:38:00,56.974,56.989,56.972,56.972,12800000.0
2009-05-04 04:39:00,56.981,56.994,56.978,56.986,12800000.0
2009-05-04 04:40:00,56.97,56.989,56.965,56.965,12800000.0
2009-05-04 04:41:00,56.99,56.99,56.98,56.982,12800000.0
2009-05-04 04:42:00,56.972,56.976,56.964,56.974,17600000.0
2009-05-04 04:43:00,56.982,56.996,56.982,56.996,12800000.0
2009-05-04 04:44:00,56.992,56.992,56.985,56.987,12800000.0
2009-05-04 04:45:00,56.998,56.998,56.99,56.993,8000000.0
2009-05-04 04:46:00,56.991,56.995,56.991,56.993,8000000.0
2009-05-04 04:47:00,56.991,56.995,56.99,56.993,8000000.0
2009-05-04 04:48:00,57.005,57.012,57.0,57.004,18000000.0
2009-05-04 04:49:00,56.999,57.014,56.989,56.989,16000000.0
2009-05-04 04:50:00,57.01,57.016,57.009,57.016,11200000.0
2009-05-04 04:51:00,57.026,57.028,57.016,57.018,11200000.0
2009-05-04 04:52:00,57.006,57.017,56.982,56.987,12800000.0
2009-05-04 04:53:00,56.971,56.98,56.967,56.974,17600000.0
2009-05-04 04:54:00,56.992,56.999,56.977,56.998,11200000.0
2009-05-04 04:55:00,57.001,57.005,57.0,57.002,11200000.0
2009-05-04 04:56:00,56.999,57.006,56.993,57.001,17600000.0
2009-05-04 04:57:00,56.997,57.0,56.977,56.977,12800000.0
2009-05-04 04:58:00,56.992,57.017,56.992,57.017,11200000.0
2009-05-04 04:59:00,57.025,57.028,57.024,57.027,12800000.0
2009-05-04 05:00:00,57.035,57.052,57.034,57.052,11200000.0
2009-05-04 05:01:00,57.055,57.055,57.038,57.051,14400000.0
2009-05-04 05:02:00,57.059,57.061,57.047,57.047,11200000.0
2009-05-04 05:03:00,57.074,57.118,57.074,57.118,12800000.0
2009-05-04 05:04:00,57.127,57.133,57.125,57.125,13600000.0
2009-05-04 05:05:00,57.11,57.127,57.11,57.115,11600000.0
2009-05-04 05:06:00,57.108,57.109,57.096,57.096,11200000.0
2009-05-04 05:07:00,57.101,57.106,57.085,57.093,14400000.0
2009-05-04 05:08:00,57.093,57.093,57.053,57.053,12800000.0
2009-05-04 05:09:00,57.043,57.043,57.024,57.028,11200000.0
2009-05-04 05:10:00,57.032,57.032,57.007,57.007,11200000.0
2009-05-04 05:11:00,56.978,56.993,56.978,56.992,12800000.0
2009-05-04 05:12:00,56.995,56.995,56.962,56.962,12800000.0
2009-05-04 05:13:00,56.966,57.011,56.966,57.011,12800000.0
2009-05-04 05:14:00,57.036,57.065,57.036,57.061,12800000.0
2009-05-04 05:15:00,57.071,57.071,57.049,57.054,16000000.0
2009-05-04 05:16:00,57.047,57.047,57.027,57.027,11200000.0
2009-05-04 05:17:00,57.024,57.037,57.023,57.037,11200000.0
2009-05-04 05:18:00,57.024,57.024,57.011,57.019,12800000.0
2009-05-04 05:19:00,57.018,57.047,57.018,57.047,16000000.0
2009-05-04 05:20:00,57.075,57.085,57.075,57.085,11200000.0
2009-05-04 05:21:00,57.094,57.125,57.093,57.125,17600000.0
2009-05-04 05:22:00,57.122,57.137,57.109,57.135,16000000.0
2009-05-04 05:23:00,57.146,57.146,57.113,57.113,12800000.0
2009-05-04 05:24:00,57.114,57.116,57.102,57.107,11200000.0
2009-05-04 05:25:00,57.113,57.113,57.103,57.108,12800000.0
2009-05-04 05:26:00,57.094,57.094,57.082,57.085,12800000.0
2009-05-04 05:27:00,57.076,57.079,57.07,57.078,13200000.0
2009-05-04 05:28:00,57.066,57.08,57.066,57.073,11200000.0
2009-05-04 05:29:00,57.048,57.048,56.997,57.013,12800000.0
2009-05-04 05:30:00,57.027,57.046,57.027,57.046,9600000.0
2009-05-04 05:31:00,57.109,57.151,57.109,57.151,17600000.0
2009-05-04 05:32:00,57.146,57.146,57.136,57.137,9600000.0
2009-05-04 05:33:00,57.105,57.105,57.052,57.052,11200000.0
2009-05-04 05:34:00,57.046,57.046,57.019,57.03,17600000.0
2009-05-04 05:35:00,57.042,57.056,57.042,57.046,12800000.0
2009-05-04 05:36:00,57.048,57.049,57.039,57.041,12800000.0
2009-05-04 05:37:00,57.032,57.041,57.032,57.034,11200000.0
2009-05-04 05:38:00,57.027,57.04,57.017,57.04,12800000.0
2009-05-04 05:39:00,57.054,57.062,57.047,57.047,11200000.0
2009-05-04 05:40:00,57.046,57.071,57.046,57.07,14400000.0
2009-05-04 05:41:00,57.072,57.075,57.066,57.069,12800000.0
2009-05-04 05:42:00,57.051,57.057,57.044,57.051,11200000.0
2009-05-04 05:43:00,57.054,57.054,57.042,57.043,12600000.0
2009-05-04 05:44:00,57.039,57.039,57.026,57.026,12800000.0
2009-05-04 05:45:00,57.028,57.037,57.025,57.025,16000000.0
2009-05-04 05:46:00,57.028,57.035,57.028,57.029,16000000.0
2009-05-04 05:47:00,57.029,57.037,57.02,57.03,10600000.0
2009-05-04 05:48:00,57.028,57.04,57.027,57.04,14400000.0
2009-05-04 05:49:00,57.034,57.042,57.034,57.036,17600000.0
2009-05-04 05:50:00,57.035,57.046,57.035,57.036,11200000.0
2009-05-04 05:51:00,57.045,57.045,57.033,57.033,10600000.0
2009-05-04 05:52:00,57.043,57.053,57.037,57.053,12800000.0
2009-05-04 05:53:00,57.047,57.052,57.041,57.041,17600000.0
2009-05-04 05:54:00,57.051,57.077,57.051,57.071,17600000.0
2009-05-04 05:55:00,57.089,57.132,57.066,57.066,11200000.0
2009-05-04 05:56:00,57.117,57.117,57.095,57.107,11200000.0
2009-05-04 05:57:00,57.116,57.116,57.08,57.08,12800000.0
2009-05-04 05:58:00,57.07,57.07,57.059,57.059,12800000.0
2009-05-04 05:59:00,57.059,57.068,57.055,57.064,12800000.0
2009-05-04 06:00:00,57.037,57.037,57.015,57.015,14400000.0
2009-05-04 06:01:00,57.016,57.025,57.013,57.023,16000000.0
2009-05-04 06:02:00,57.033,57.039,57.026,57.038,12800000.0
2009-05-04 06:03:00,57.039,57.039,57.03,57.03,12800000.0
2009-05-04 06:04:00,57.023,57.03,57.023,57.027,11200000.0
2009-05-04 06:05:00,57.031,57.053,57.031,57.037,14400000.0
2009-05-04 06:06:00,57.047,57.047,57.04,57.042,17600000.0
2009-05-04 06:07:00,57.046,57.046,57.039,57.044,12800000.0
2009-05-04 06:08:00,57.035,57.044,56.951,57.036,12800000.0
2009-05-04 06:09:00,57.026,57.026,57.014,57.022,11200000.0
2009-05-04 06:10:00,57.031,57.031,57.016,57.019,14400000.0
2009-05-04 06:11:00,57.018,57.018,57.006,57.015,17600000.0
2009-05-04 06:12:00,57.002,57.008,56.991,57.008,12800000.0
2009-05-04 06:13:00,57.002,57.002,56.988,56.988,8000000.0
2009-05-04 06:14:00,56.988,57.004,56.988,57.002,14400000.0
2009-05-04 06:15:00,56.983,56.999,56.976,56.976,17600000.0
2009-05-04 06:16:00,56.985,57.001,56.985,56.997,17600000.0
2009-05-04 06:17:00,56.995,56.997,56.982,56.997,10000000.0
2009-05-04 06:18:00,56.995,56.995,56.977,56.981,14400000.0
2009-05-04 06:19:00,56.986,56.996,56.986,56.993,9600000.0
2009-05-04 06:20:00,56.977,56.995,56.975,56.995,12800000.0
2009-05-04 06:21:00,57.0,57.007,56.998,56.998,12800000.0
2009-05-04 06:22:00,57.003,57.025,57.003,57.025,12800000.0
2009-05-04 06:23:00,57.035,57.038,57.031,57.033,17600000.0
2009-05-04 06:24:00,57.033,57.044,57.033,57.044,11200000.0
2009-05-04 06:25:00,57.04,57.044,57.034,57.035,10600000.0
2009-05-04 06:26:00,57.033,57.033,57.021,57.021,11200000.0
2009-05-04 06:27:00,57.023,57.03,57.022,57.03,11200000.0
2009-05-04 06:28:00,57.033,57.036,57.029,57.032,11200000.0
2009-05-04 06:29:00,57.044,57.055,57.041,57.055,12800000.0
2009-05-04 06:30:00,57.056,57.087,57.056,57.07,12800000.0
2009-05-04 06:31:00,57.082,57.082,57.072,57.075,12800000.0
2009-05-04 06:32:00,57.074,57.075,57.068,57.074,11200000.0
2009-05-04 06:33:00,57.077,57.096,57.076,57.078,17600000.0
2009-05-04 06:34:00,57.076,57.083,57.062,57.073,11200000.0
2009-05-04 06:35:00,57.08,57.08,57.058,57.058,12800000.0
2009-05-04 06:36:00,57.077,57.077,57.065,57.072,8000000.0
2009-05-04 06:37:00,57.076,57.078,57.076,57.076,9600000.0
2009-05-04 06:38:00,57.079,57.079,57.073,57.076,9600000.0
2009-05-04 06:39:00,57.066,57.083,57.066,57.083,9600000.0
2009-05-04 06:40:00,57.071,57.077,57.071,57.072,12800000.0
2009-05-04 06:42:00,57.081,57.095,57.081,57.095,12800000.0
2009-05-04 06:43:00,57.094,57.099,57.091,57.095,12800000.0
2009-05-04 06:44:00,57.074,57.075,57.064,57.066,17600000.0
2009-05-04 06:45:00,57.044,57.058,57.044,57.057,17600000.0
2009-05-04 06:46:00,57.046,57.059,57.041,57.05,11200000.0
2009-05-04 06:47:00,57.06,57.065,57.057,57.062,12800000.0
2009-05-04 06:48:00,57.059,57.074,57.052,57.074,12800000.0
2009-05-04 06:49:00,57.067,57.083,57.054,57.083,13200000.0
2009-05-04 06:50:00,57.085,57.088,57.084,57.085,12800000.0
2009-05-04 06:51:00,57.087,57.092,57.083,57.084,12800000.0
2009-05-04 06:52:00,57.088,57.09,57.081,57.09,12800000.0
2009-05-04 06:53:00,57.092,57.103,57.089,57.102,17600000.0
2009-05-04 06:54:00,57.101,57.107,57.1,57.103,13800000.0
2009-05-04 06:55:00,57.097,57.097,57.079,57.091,11200000.0
2009-05-04 06:56:00,57.087,57.119,57.087,57.119,12800000.0
2009-05-04 06:57:00,57.128,57.128,57.087,57.087,11200000.0
2009-05-04 06:58:00,57.086,57.1,57.085,57.1,17600000.0
2009-05-04 06:59:00,57.106,57.106,57.073,57.083,12800000.0
2009-05-04 07:00:00,57.088,57.096,57.008,57.087,13800000.0
2009-05-04 07:01:00,57.088,57.09,57.078,57.078,17600000.0
2009-05-04 07:02:00,57.069,57.083,57.063,57.071,11200000.0
2009-05-04 07:03:00,57.069,57.079,57.047,57.047,12800000.0
2009-05-04 07:04:00,57.055,57.059,57.051,57.052,12800000.0
2009-05-04 07:05:00,57.056,57.064,57.051,57.064,11200000.0
2009-05-04 07:06:00,57.052,57.059,57.051,57.057,12800000.0
2009-05-04 07:07:00,57.068,57.074,57.063,57.063,11200000.0
2009-05-04 07:08:00,57.057,57.064,57.044,57.064,11200000.0
2009-05-04 07:09:00,57.068,57.068,57.053,57.06,12800000.0
2009-05-04 07:10:00,57.057,57.057,57.038,57.051,11200000.0
2009-05-04 07:11:00,57.047,57.06,57.043,57.06,12800000.0
2009-05-04 07:12:00,57.039,57.067,57.039,57.067,11200000.0
2009-05-04 07:13:00,57.06,57.069,57.043,57.043,12200000.0
2009-05-04 07:14:00,57.059,57.066,57.049,57.055,8000000.0
2009-05-04 07:15:00,57.062,57.069,57.053,57.053,11200000.0
2009-05-04 07:16:00,57.072,57.087,57.071,57.087,8000000.0
2009-05-04 07:17:00,57.09,57.09,57.078,57.079,12800000.0
2009-05-04 07:18:00,57.053,57.071,57.053,57.064,9600000.0
2009-05-04 07:19:00,57.071,57.082,57.068,57.08,12800000.0
2009-05-04 07:20:00,57.065,57.083,57.058,57.083,16000000.0
2009-05-04 07:21:00,57.08,57.085,57.079,57.081,12800000.0
2009-05-04 07:22:00,57.073,57.075,57.069,57.069,8000000.0
2009-05-04 07:23:00,57.075,57.075,57.069,57.069,11200000.0
2009-05-04 07:24:00,57.068,57.072,57.05,57.05,16000000.0
2009-05-04 07:25:00,57.071,57.079,57.061,57.076,16000000.0
2009-05-04 07:26:00,57.076,57.078,57.063,57.072,16000000.0
2009-05-04 07:27:00,57.07,57.07,57.065,57.065,8000000.0
2009-05-04 07:28:00,57.032,57.068,57.032,57.068,14400000.0
2009-05-04 07:29:00,57.066,57.072,57.061,57.065,14400000.0
2009-05-04 07:30:00,57.042,57.068,57.042,57.068,12800000.0
2009-05-04 07:31:00,57.068,57.078,57.068,57.075,17600000.0
2009-05-04 07:32:00,57.077,57.077,57.068,57.068,12800000.0
2009-05-04 07:33:00,57.064,57.064,57.043,57.056,17600000.0
2009-05-04 07:34:00,57.062,57.07,57.058,57.069,12800000.0
2009-05-04 07:35:00,57.067,57.073,57.065,57.068,16000000.0
2009-05-04 07:36:00,57.051,57.068,57.049,57.068,16000000.0
2009-05-04 07:37:00,57.068,57.07,57.061,57.061,11200000.0
2009-05-04 07:38:00,57.052,57.074,57.052,57.074,11200000.0
2009-05-04 07:39:00,57.076,57.076,57.069,57.07,11200000.0
2009-05-04 07:40:00,57.064,57.07,57.061,57.061,11200000.0
2009-05-04 07:41:00,57.063,57.069,57.058,57.069,12800000.0
2009-05-04 07:42:00,57.079,57.092,57.078,57.092,12800000.0
2009-05-04 07:43:00,57.09,57.1,57.088,57.09,12800000.0
2009-05-04 07:44:00,57.101,57.104,57.097,57.104,11200000.0
2009-05-04 07:45:00,57.101,57.118,57.101,57.117,8000000.0
2009-05-04 07:46:00,57.127,57.146,57.127,57.143,11200000.0
2009-05-04 07:47:00,57.147,57.156,57.142,57.142,13800000.0
2009-05-04 07:48:00,57.142,57.142,57.131,57.131,8000000.0
2009-05-04 07:49:00,57.127,57.131,57.121,57.121,17600000.0
2009-05-04 07:50:00,57.131,57.131,57.117,57.124,8000000.0
2009-05-04 07:51:00,57.113,57.113,57.095,57.099,12800000.0
2009-05-04 07:52:00,57.089,57.098,57.079,57.087,16000000.0
2009-05-04 07:53:00,57.083,57.09,57.079,57.09,12800000.0
2009-05-04 07:54:00,57.103,57.117,57.102,57.117,12800000.0
2009-05-04 07:55:00,57.105,57.105,57.083,57.083,12800000.0
2009-05-04 07:56:00,57.068,57.078,57.068,57.077,8000000.0
2009-05-04 07:57:00,57.071,57.086,57.071,57.086,10000000.0
2009-05-04 07:58:00,57.064,57.077,57.064,57.077,11200000.0
2009-05-04 07:59:00,57.076,57.077,57.069,57.072,12800000.0
2009-05-04 08:00:00,57.064,57.073,57.046,57.061,14400000.0
2009-05-04 08:01:00,57.048,57.048,57.005,57.009,8000000.0
2009-05-04 08:02:00,57.038,57.051,57.038,57.05,12800000.0
2009-05-04 08:03:00,57.047,57.052,57.044,57.045,11200000.0
2009-05-04 08:04:00,57.056,57.066,57.052,57.066,11200000.0
2009-05-04 08:05:00,57.059,57.059,57.05,57.055,14400000.0
2009-05-04 08:06:00,57.048,57.048,57.032,57.039,17600000.0
2009-05-04 08:07:00,57.041,57.042,57.015,57.019,11200000.0
2009-05-04 08:08:00,57.011,57.022,57.006,57.017,12800000.0
2009-05-04 08:09:00,57.012,57.029,57.012,57.023,12800000.0
2009-05-04 08:10:00,57.019,57.022,57.003,57.022,12800000.0
2009-05-04 08:11:00,57.025,57.085,57.023,57.085,11200000.0
2009-05-04 08:12:00,57.088,57.102,57.088,57.097,16000000.0
2009-05-04 08:13:00,57.091,57.095,57.09,57.09,8000000.0
2009-05-04 08:14:00,57.093,57.093,57.077,57.082,11200000.0
2009-05-04 08:15:00,57.08,57.08,57.058,57.071,16000000.0
2009-05-04 08:16:00,57.074,57.081,57.074,57.081,11200000.0
2009-05-04 08:17:00,57.085,57.092,57.082,57.092,12800000.0
2009-05-04 08:18:00,57.095,57.095,57.084,57.086,12800000.0
2009-05-04 08:19:00,57.091,57.103,57.09,57.096,14400000.0
2009-05-04 08:20:00,57.085,57.102,57.08,57.099,11200000.0
2009-05-04 08:21:00,57.111,57.111,57.098,57.1,9600000.0
2009-05-04 08:22:00,57.107,57.111,57.103,57.105,11200000.0
2009-05-04 08:23:00,57.119,57.123,57.117,57.12,11200000.0
2009-05-04 08:24:00,57.121,57.121,57.11,57.11,17600000.0
2009-05-04 08:25:00,57.12,57.122,57.112,57.118,12800000.0
2009-05-04 08:26:00,57.111,57.115,57.107,57.114,12800000.0
2009-05-04 08:27:00,57.11,57.11,57.093,57.093,12800000.0
2009-05-04 08:28:00,57.087,57.106,57.087,57.092,17600000.0
2009-05-04 08:29:00,57.095,57.102,57.077,57.077,14400000.0
2009-05-04 08:30:00,57.098,57.118,57.098,57.118,11200000.0
2009-05-04 08:31:00,57.112,57.125,57.112,57.117,12800000.0
2009-05-04 08:32:00,57.12,57.14,57.12,57.14,11200000.0
2009-05-04 08:33:00,57.141,57.144,57.138,57.138,11200000.0
2009-05-04 08:34:00,57.155,57.169,57.152,57.164,17600000.0
2009-05-04 08:35:00,57.179,57.179,57.161,57.17,17600000.0
2009-05-04 08:36:00,57.174,57.203,57.174,57.203,17600000.0
2009-05-04 08:37:00,57.199,57.226,57.194,57.226,11200000.0
2009-05-04 08:38:00,57.243,57.262,57.237,57.254,16000000.0
2009-05-04 08:39:00,57.226,57.23,57.21,57.21,16000000.0
2009-05-04 08:40:00,57.2,57.223,57.196,57.221,16000000.0
2009-05-04 08:41:00,57.197,57.204,57.194,57.204,17600000.0
2009-05-04 08:42:00,57.209,57.224,57.209,57.224,12800000.0
2009-05-04 08:43:00,57.244,57.249,57.236,57.239,12800000.0
2009-05-04 08:44:00,57.246,57.25,57.242,57.242,12800000.0
2009-05-04 08:45:00,57.237,57.251,57.237,57.24,16000000.0
2009-05-04 08:46:00,57.239,57.246,57.239,57.239,11200000.0
2009-05-04 08:47:00,57.231,57.231,57.198,57.198,11200000.0
2009-05-04 08:48:00,57.204,57.209,57.204,57.208,12800000.0
2009-05-04 08:49:00,57.201,57.201,57.179,57.192,17600000.0
2009-05-04 08:50:00,57.19,57.198,57.185,57.185,12800000.0
2009-05-04 08:51:00,57.185,57.185,57.164,57.164,18000000.0
2009-05-04 08:52:00,57.156,57.156,57.137,57.141,11200000.0
2009-05-04 08:53:00,57.132,57.142,57.125,57.136,16000000.0
2009-05-04 08:54:00,57.147,57.154,57.146,57.151,14400000.0
2009-05-04 08:55:00,57.148,57.148,57.133,57.133,16000000.0
2009-05-04 08:56:00,57.151,57.161,57.146,57.158,12800000.0
2009-05-04 08:57:00,57.144,57.147,57.141,57.141,11200000.0
2009-05-04 08:58:00,57.134,57.149,57.134,57.142,12800000.0
2009-05-04 08:59:00,57.148,57.148,57.139,57.141,12800000.0
2009-05-04 09:00:00,57.138,57.138,57.133,57.134,17600000.0
2009-05-04 09:01:00,57.119,57.119,57.109,57.118,11200000.0
2009-05-04 09:02:00,57.133,57.136,57.124,57.126,11200000.0
2009-05-04 09:03:00,57.126,57.128,57.106,57.12,16000000.0
2009-05-04 09:04:00,57.12,57.123,57.114,57.116,11200000.0
2009-05-04 09:05:00,57.125,57.13,57.121,57.121,11200000.0
2009-05-04 09:06:00,57.127,57.137,57.124,57.135,12800000.0
2009-05-04 09:07:00,57.136,57.136,57.127,57.128,12800000.0
2009-05-04 09:08:00,57.116,57.126,57.107,57.126,12800000.0
2009-05-04 09:09:00,57.126,57.129,57.111,57.12,17600000.0
2009-05-04 09:10:00,57.12,57.12,57.101,57.101,12800000.0
2009-05-04 09:11:00,57.1,57.1,57.09,57.096,12800000.0
2009-05-04 09:12:00,57.082,57.113,57.082,57.113,12800000.0
2009-05-04 09:13:00,57.129,57.134,57.126,57.133,11200000.0
2009-05-04 09:14:00,57.13,57.145,57.117,57.145,11200000.0
2009-05-04 09:15:00,57.133,57.14,57.128,57.14,11200000.0
2009-05-04 09:16:00,57.145,57.156,57.144,57.155,12800000.0
2009-05-04 09:17:00,57.156,57.167,57.146,57.167,11200000.0
2009-05-04 09:18:00,57.159,57.16,57.15,57.152,14400000.0
2009-05-04 09:19:00,57.156,57.156,57.145,57.151,12800000.0
2009-05-04 09:20:00,57.155,57.202,57.155,57.202,16400000.0
2009-05-04 09:21:00,57.203,57.21,57.202,57.202,11200000.0
2009-05-04 09:22:00,57.189,57.2,57.189,57.193,17600000.0
2009-05-04 09:23:00,57.196,57.207,57.196,57.207,12800000.0
2009-05-04 09:24:00,57.21,57.211,57.194,57.204,12800000.0
2009-05-04 09:25:00,57.236,57.247,57.234,57.247,12800000.0
2009-05-04 09:26:00,57.24,57.244,57.226,57.231,11200000.0
2009-05-04 09:27:00,57.211,57.216,57.195,57.208,11200000.0
2009-05-04 09:28:00,57.203,57.205,57.194,57.202,12800000.0
2009-05-04 09:29:00,57.202,57.202,57.197,57.2,11200000.0
2009-05-04 09:30:00,57.193,57.193,57.182,57.183,12200000.0
2009-05-04 09:31:00,57.196,57.207,57.195,57.207,12800000.0
2009-05-04 09:32:00,57.207,57.246,57.207,57.234,14400000.0
2009-05-04 09:33:00,57.246,57.246,57.23,57.23,12800000.0
2009-05-04 09:34:00,57.198,57.218,57.198,57.213,11200000.0
2009-05-04 09:35:00,57.216,57.223,57.211,57.211,12800000.0
2009-05-04 09:36:00,57.218,57.221,57.206,57.219,16000000.0
2009-05-04 09:37:00,57.224,57.239,57.176,57.237,16000000.0
2009-05-04 09:38:00,57.209,57.217,57.192,57.205,11200000.0
2009-05-04 09:39:00,57.223,57.223,57.216,57.217,12800000.0
2009-05-04 09:40:00,57.222,57.227,57.204,57.204,16000000.0
2009-05-04 09:41:00,57.217,57.223,57.214,57.214,11200000.0
2009-05-04 09:42:00,57.196,57.212,57.196,57.212,11200000.0
2009-05-04 09:43:00,57.231,57.232,57.199,57.199,12800000.0
2009-05-04 09:44:00,57.168,57.168,57.153,57.153,8000000.0
2009-05-04 09:45:00,57.131,57.131,57.114,57.114,12800000.0
2009-05-04 09:46:00,57.115,57.132,57.11,57.11,11200000.0
2009-05-04 09:47:00,57.124,57.124,57.112,57.123,12800000.0
2009-05-04 09:48:00,57.117,57.123,57.111,57.111,11200000.0
2009-05-04 09:49:00,57.119,57.134,57.109,57.128,12800000.0
2009-05-04 09:50:00,57.121,57.132,57.121,57.13,16000000.0
2009-05-04 09:51:00,57.126,57.134,57.124,57.134,16000000.0
2009-05-04 09:52:00,57.141,57.146,57.135,57.145,11200000.0
2009-05-04 09:53:00,57.124,57.148,57.124,57.148,12800000.0
2009-05-04 09:54:00,57.125,57.146,57.125,57.134,17600000.0
2009-05-04 09:55:00,57.145,57.147,57.139,57.139,11200000.0
2009-05-04 09:56:00,57.141,57.149,57.139,57.149,12800000.0
2009-05-04 09:57:00,57.143,57.143,57.127,57.133,8000000.0
2009-05-04 09:58:00,57.145,57.15,57.057,57.144,17600000.0
2009-05-04 09:59:00,57.148,57.162,57.14,57.162,17600000.0
2009-05-04 10:00:00,57.159,57.159,57.139,57.15,11200000.0
2009-05-04 10:01:00,57.148,57.16,57.148,57.155,12200000.0
2009-05-04 10:02:00,57.169,57.169,57.153,57.153,16000000.0
2009-05-04 10:03:00,57.144,57.154,57.137,57.143,11200000.0
2009-05-04 10:04:00,57.165,57.165,57.144,57.147,12800000.0
2009-05-04 10:05:00,57.151,57.151,57.093,57.093,8000000.0
2009-05-04 10:06:00,57.073,57.087,57.063,57.087,17600000.0
2009-05-04 10:07:00,57.084,57.093,57.066,57.093,12800000.0
2009-05-04 10:08:00,57.104,57.117,57.104,57.117,11200000.0
2009-05-04 10:09:00,57.102,57.12,57.089,57.113,12800000.0
2009-05-04 10:10:00,57.117,57.124,57.117,57.118,11200000.0
2009-05-04 10:11:00,57.11,57.111,57.099,57.111,11200000.0
2009-05-04 10:12:00,57.108,57.108,57.09,57.091,12800000.0
2009-05-04 10:13:00,57.067,57.082,57.066,57.081,12800000.0
2009-05-04 10:14:00,57.064,57.064,57.045,57.054,11200000.0
2009-05-04 10:15:00,57.037,57.046,57.036,57.036,12800000.0
2009-05-04 10:16:00,57.037,57.056,57.037,57.054,12800000.0
2009-05-04 10:17:00,57.053,57.066,57.053,57.063,11200000.0
2009-05-04 10:18:00,57.066,57.078,57.05,57.078,11200000.0
2009-05-04 10:19:00,57.073,57.074,57.065,57.065,11200000.0
2009-05-04 10:20:00,57.049,57.053,57.036,57.039,17600000.0
2009-05-04 10:21:00,57.041,57.052,57.033,57.052,8000000.0
2009-05-04 10:22:00,57.027,57.045,57.027,57.035,11200000.0
2009-05-04 10:23:00,57.066,57.066,57.03,57.03,11200000.0
2009-05-04 10:24:00,56.989,57.004,56.988,56.995,12800000.0
2009-05-04 10:25:00,56.968,56.968,56.937,56.946,11200000.0
2009-05-04 10:26:00,56.957,57.012,56.957,57.012,12800000.0
2009-05-04 10:27:00,57.021,57.021,57.011,57.017,11200000.0
2009-05-04 10:28:00,56.993,56.993,56.962,56.966,12800000.0
2009-05-04 10:29:00,56.976,56.976,56.934,56.934,11200000.0
2009-05-04 10:30:00,56.917,56.965,56.917,56.965,12800000.0
2009-05-04 10:31:00,56.986,56.986,56.965,56.982,12800000.0
2009-05-04 10:32:00,56.986,57.021,56.986,57.019,17600000.0
2009-05-04 10:33:00,57.029,57.04,57.029,57.032,11200000.0
2009-05-04 10:34:00,57.019,57.019,56.995,56.995,11200000.0
2009-05-04 10:35:00,56.999,57.002,56.99,56.997,11200000.0
2009-05-04 10:36:00,57.007,57.026,57.007,57.025,11200000.0
2009-05-04 10:37:00,57.022,57.024,56.933,57.014,11200000.0
2009-05-04 10:38:00,57.024,57.083,57.024,57.083,12800000.0
2009-05-04 10:39:00,57.095,57.102,57.093,57.096,11200000.0
2009-05-04 10:40:00,57.087,57.087,57.05,57.058,16000000.0
2009-05-04 10:41:00,57.051,57.06,57.051,57.052,12800000.0
2009-05-04 10:42:00,57.058,57.085,57.058,57.085,11600000.0
2009-05-04 10:43:00,57.078,57.08,57.072,57.073,11200000.0
2009-05-04 10:44:00,57.077,57.082,57.073,57.078,12800000.0
2009-05-04 10:45:00,57.069,57.069,57.044,57.044,12800000.0
2009-05-04 10:46:00,57.042,57.042,57.034,57.041,12800000.0
2009-05-04 10:47:00,57.025,57.031,57.001,57.031,12800000.0
2009-05-04 10:48:00,57.035,57.041,57.029,57.041,12800000.0
2009-05-04 10:49:00,57.032,57.036,57.03,57.03,11200000.0
2009-05-04 10:50:00,57.027,57.034,57.01,57.01,16000000.0
2009-05-04 10:51:00,57.0,57.009,57.0,57.009,17600000.0
2009-05-04 10:52:00,57.006,57.015,56.995,57.015,11200000.0
2009-05-04 10:53:00,57.016,57.016,56.986,56.987,11200000.0
2009-05-04 10:54:00,56.99,57.0,56.99,56.991,17600000.0
2009-05-04 10:55:00,56.992,56.992,56.979,56.988,11200000.0
2009-05-04 10:56:00,56.983,56.987,56.982,56.986,11200000.0
2009-05-04 10:57:00,56.985,56.985,56.975,56.979,16000000.0
2009-05-04 10:58:00,56.966,56.966,56.869,56.956,12800000.0
2009-05-04 10:59:00,56.941,56.966,56.934,56.961,10600000.0
2009-05-04 11:00:00,56.973,56.973,56.958,56.972,13200000.0
2009-05-04 11:01:00,56.97,56.97,56.95,56.955,12800000.0
2009-05-04 11:02:00,56.954,56.974,56.954,56.969,16000000.0
2009-05-04 11:03:00,56.96,56.974,56.951,56.951,12800000.0
2009-05-04 11:04:00,56.953,56.96,56.948,56.948,14400000.0
2009-05-04 11:05:00,56.954,56.954,56.948,56.953,11200000.0
2009-05-04 11:06:00,56.949,56.955,56.943,56.955,17600000.0
2009-05-04 11:07:00,56.956,56.958,56.943,56.953,17600000.0
2009-05-04 11:08:00,56.901,57.004,56.901,57.004,11200000.0
2009-05-04 11:09:00,57.001,57.009,56.996,57.004,17600000.0
2009-05-04 11:10:00,57.004,57.007,56.997,56.997,12800000.0
2009-05-04 11:11:00,57.006,57.008,57.0,57.002,11200000.0
2009-05-04 11:12:00,56.982,56.992,56.978,56.989,17600000.0
2009-05-04 11:13:00,56.988,56.988,56.968,56.982,14400000.0
2009-05-04 11:14:00,56.989,56.989,56.948,56.948,11200000.0
2009-05-04 11:15:00,56.915,56.935,56.915,56.935,11200000.0
2009-05-04 11:16:00,56.941,56.943,56.94,56.943,12800000.0
2009-05-04 11:17:00,56.947,56.972,56.947,56.972,11200000.0
2009-05-04 11:18:00,56.976,56.981,56.955,56.955,12800000.0
2009-05-04 11:19:00,56.955,56.973,56.955,56.973,17600000.0
2009-05-04 11:20:00,56.977,56.986,56.972,56.986,12800000.0
2009-05-04 11:21:00,56.993,57.009,56.992,57.009,14400000.0
2009-05-04 11:22:00,57.014,57.033,57.014,57.029,12800000.0
2009-05-04 11:23:00,57.041,57.049,57.036,57.042,11200000.0
2009-05-04 11:24:00,57.028,57.028,56.989,57.006,12800000.0
2009-05-04 11:25:00,57.013,57.021,57.002,57.009,17000000.0
2009-05-04 11:26:00,57.0,57.015,56.997,57.015,9600000.0
2009-05-04 11:27:00,57.009,57.019,57.001,57.018,8000000.0
2009-05-04 11:28:00,57.008,57.012,57.004,57.012,14400000.0
2009-05-04 11:29:00,57.001,57.007,57.001,57.007,14400000.0
2009-05-04 11:30:00,57.007,57.012,56.998,56.998,14400000.0
2009-05-04 11:31:00,56.993,57.001,56.992,56.998,11200000.0
2009-05-04 11:32:00,56.998,57.001,56.991,57.001,17600000.0
2009-05-04 11:33:00,57.003,57.016,56.998,56.998,12800000.0
2009-05-04 11:34:00,57.001,57.003,56.994,56.994,13200000.0
2009-05-04 11:35:00,56.991,56.998,56.99,56.99,11200000.0
2009-05-04 11:36:00,56.987,56.99,56.977,56.99,12800000.0
2009-05-04 11:37:00,56.998,56.998,56.978,56.978,11200000.0
2009-05-04 11:38:00,56.967,56.969,56.945,56.945,11200000.0
2009-05-04 11:39:00,56.935,56.935,56.907,56.907,11200000.0
2009-05-04 11:40:00,56.909,56.918,56.909,56.915,11200000.0
2009-05-04 11:41:00,56.914,56.953,56.914,56.953,12800000.0
2009-05-04 11:42:00,56.956,56.957,56.933,56.941,17600000.0
2009-05-04 11:43:00,56.94,56.941,56.92,56.941,11200000.0
2009-05-04 11:44:00,56.942,56.942,56.931,56.933,11200000.0
2009-05-04 11:45:00,56.934,56.935,56.92,56.92,14400000.0
2009-05-04 11:46:00,56.903,56.917,56.903,56.908,11200000.0
2009-05-04 11:47:00,56.937,56.954,56.925,56.948,17600000.0
2009-05-04 11:48:00,56.939,56.939,56.925,56.936,11200000.0
2009-05-04 11:49:00,56.929,56.936,56.929,56.929,12800000.0
2009-05-04 11:50:00,56.928,56.928,56.918,56.921,17000000.0
2009-05-04 11:51:00,56.918,56.918,56.903,56.904,11200000.0
2009-05-04 11:52:00,56.906,56.906,56.866,56.866,11200000.0
2009-05-04 11:53:00,56.824,56.835,56.8,56.835,15400000.0
2009-05-04 11:54:00,56.838,56.838,56.83,56.836,14400000.0
2009-05-04 11:55:00,56.838,56.84,56.769,56.828,11200000.0
2009-05-04 11:56:00,56.832,56.838,56.831,56.832,12800000.0
2009-05-04 11:57:00,56.834,56.848,56.828,56.831,17600000.0
2009-05-04 11:58:00,56.823,56.823,56.807,56.813,11200000.0
2009-05-04 11:59:00,56.812,56.818,56.809,56.81,11200000.0
2009-05-04 12:00:00,56.802,56.802,56.791,56.793,11200000.0
2009-05-04 12:01:00,56.797,56.803,56.797,56.797,11200000.0
2009-05-04 12:02:00,56.802,56.811,56.798,56.798,14800000.0
2009-05-04 12:03:00,56.803,56.815,56.803,56.809,11200000.0
2009-05-04 12:04:00,56.803,56.803,56.778,56.78,17600000.0
2009-05-04 12:05:00,56.766,56.783,56.758,56.783,17600000.0
2009-05-04 12:06:00,56.779,56.784,56.77,56.77,13200000.0
2009-05-04 12:07:00,56.762,56.772,56.762,56.769,11200000.0
2009-05-04 12:08:00,56.766,56.775,56.763,56.775,11200000.0
2009-05-04 12:09:00,56.774,56.777,56.766,56.766,14800000.0
2009-05-04 12:10:00,56.772,56.775,56.731,56.731,11200000.0
2009-05-04 12:11:00,56.765,56.782,56.764,56.782,12800000.0
2009-05-04 12:12:00,56.795,56.795,56.78,56.78,11200000.0
2009-05-04 12:13:00,56.766,56.776,56.762,56.776,11200000.0
2009-05-04 12:14:00,56.771,56.772,56.761,56.772,12800000.0
2009-05-04 12:15:00,56.766,56.766,56.753,56.755,8000000.0
2009-05-04 12:16:00,56.746,56.768,56.746,56.765,12200000.0
2009-05-04 12:17:00,56.765,56.773,56.707,56.772,17600000.0
2009-05-04 12:18:00,56.779,56.791,56.777,56.777,16000000.0
2009-05-04 12:19:00,56.772,56.786,56.763,56.786,12800000.0
2009-05-04 12:20:00,56.803,56.806,56.791,56.796,14400000.0
2009-05-04 12:21:00,56.814,56.82,56.802,56.815,16400000.0
2009-05-04 12:22:00,56.829,56.836,56.828,56.835,16000000.0
2009-05-04 12:23:00,56.851,56.864,56.85,56.863,14800000.0
2009-05-04 12:24:00,56.867,56.877,56.866,56.872,12800000.0
2009-05-04 12:25:00,56.877,56.889,56.877,56.879,11200000.0
2009-05-04 12:26:00,56.867,56.875,56.86,56.87,11200000.0
2009-05-04 12:27:00,56.866,56.866,56.859,56.862,11200000.0
2009-05-04 12:28:00,56.859,56.864,56.848,56.848,12800000.0
2009-05-04 12:29:00,56.843,56.859,56.843,56.855,17600000.0
2009-05-04 12:30:00,56.851,56.857,56.851,56.855,17600000.0
2009-05-04 12:31:00,56.861,56.862,56.848,56.857,12800000.0
2009-05-04 12:32:00,56.86,56.881,56.86,56.881,12800000.0
2009-05-04 12:33:00,56.881,56.881,56.869,56.872,14400000.0
2009-05-04 12:34:00,56.868,56.876,56.865,56.869,12800000.0
2009-05-04 12:35:00,56.857,56.857,56.837,56.837,11200000.0
2009-05-04 12:36:00,56.847,56.849,56.841,56.844,11200000.0
2009-05-04 12:37:00,56.842,56.853,56.84,56.849,11200000.0
2009-05-04 12:38:00,56.846,56.848,56.755,56.848,17600000.0
2009-05-04 12:39:00,56.843,56.853,56.834,56.846,16000000.0
2009-05-04 12:40:00,56.857,56.858,56.836,56.851,16000000.0
2009-05-04 12:41:00,56.846,56.853,56.83,56.83,12800000.0
2009-05-04 12:42:00,56.834,56.835,56.816,56.817,14400000.0
2009-05-04 12:43:00,56.827,56.832,56.822,56.832,12800000.0
2009-05-04 12:44:00,56.812,56.838,56.811,56.838,17600000.0
2009-05-04 12:45:00,56.84,56.846,56.837,56.844,16000000.0
2009-05-04 12:46:00,56.842,56.842,56.826,56.826,12800000.0
2009-05-04 12:47:00,56.812,56.812,56.79,56.79,9600000.0
2009-05-04 12:48:00,56.807,56.812,56.806,56.812,11200000.0
2009-05-04 12:49:00,56.817,56.817,56.805,56.812,16000000.0
2009-05-04 12:50:00,56.806,56.806,56.787,56.79,14400000.0
2009-05-04 12:51:00,56.773,56.774,56.766,56.766,11200000.0
2009-05-04 12:52:00,56.778,56.801,56.778,56.801,11200000.0
2009-05-04 12:53:00,56.776,56.788,56.774,56.774,11200000.0
2009-05-04 12:54:00,56.804,56.809,56.8,56.8,12800000.0
2009-05-04 12:55:00,56.801,56.804,56.798,56.798,16000000.0
2009-05-04 12:56:00,56.801,56.801,56.79,56.799,9600000.0
2009-05-04 12:57:00,56.789,56.798,56.789,56.797,11200000.0
2009-05-04 12:58:00,56.797,56.802,56.791,56.792,17600000.0
2009-05-04 12:59:00,56.782,56.793,56.775,56.775,16000000.0
2009-05-04 13:00:00,56.763,56.763,56.73,56.735,12800000.0
2009-05-04 13:01:00,56.721,56.731,56.717,56.731,14400000.0
2009-05-04 13:02:00,56.737,56.75,56.737,56.743,12800000.0
2009-05-04 13:03:00,56.742,56.742,56.729,56.732,16000000.0
2009-05-04 13:04:00,56.725,56.742,56.725,56.742,11200000.0
2009-05-04 13:05:00,56.745,56.752,56.736,56.742,12800000.0
2009-05-04 13:06:00,56.738,56.738,56.727,56.736,11200000.0
2009-05-04 13:07:00,56.753,56.753,56.741,56.741,14400000.0
2009-05-04 13:08:00,56.72,56.745,56.72,56.739,17600000.0
2009-05-04 13:09:00,56.752,56.76,56.752,56.756,12800000.0
2009-05-04 13:10:00,56.73,56.756,56.73,56.747,16000000.0
2009-05-04 13:11:00,56.743,56.744,56.738,56.739,11200000.0
2009-05-04 13:12:00,56.751,56.755,56.742,56.742,12800000.0
2009-05-04 13:13:00,56.745,56.745,56.716,56.716,17600000.0
2009-05-04 13:14:00,56.746,56.754,56.736,56.736,12800000.0
2009-05-04 13:15:00,56.741,56.746,56.737,56.744,12800000.0
2009-05-04 13:16:00,56.733,56.739,56.724,56.727,17600000.0
2009-05-04 13:17:00,56.713,56.734,56.712,56.734,9600000.0
2009-05-04 13:18:00,56.732,56.74,56.725,56.734,11200000.0
2009-05-04 13:19:00,56.74,56.74,56.727,56.727,16000000.0
2009-05-04 13:20:00,56.709,56.717,56.701,56.714,17600000.0
2009-05-04 13:21:00,56.72,56.732,56.702,56.732,11200000.0
2009-05-04 13:22:00,56.729,56.735,56.721,56.735,12800000.0
2009-05-04 13:23:00,56.736,56.736,56.73,56.731,8000000.0
2009-05-04 13:24:00,56.733,56.739,56.728,56.739,11200000.0
2009-05-04 13:25:00,56.738,56.751,56.731,56.731,17600000.0
2009-05-04 13:26:00,56.744,56.744,56.733,56.739,18000000.0
2009-05-04 13:27:00,56.728,56.737,56.728,56.73,9600000.0
2009-05-04 13:28:00,56.737,56.737,56.641,56.723,16000000.0
2009-05-04 13:29:00,56.639,56.732,56.639,56.725,11200000.0
2009-05-04 13:30:00,56.731,56.755,56.731,56.751,12800000.0
2009-05-04 13:31:00,56.756,56.768,56.754,56.768,11200000.0
2009-05-04 13:32:00,56.77,56.779,56.769,56.775,11200000.0
2009-05-04 13:33:00,56.779,56.779,56.762,56.762,19200000.0
2009-05-04 13:34:00,56.76,56.763,56.755,56.755,12800000.0
2009-05-04 13:35:00,56.76,56.762,56.754,56.759,37200000.0
2009-05-04 13:36:00,56.759,56.761,56.753,56.761,17600000.0
2009-05-04 13:37:00,56.779,56.8,56.779,56.798,14400000.0
2009-05-04 13:38:00,56.795,56.795,56.777,56.782,33600000.0
2009-05-04 13:39:00,56.762,56.778,56.762,56.775,14400000.0
2009-05-04 13:40:00,56.78,56.78,56.769,56.775,39400000.0
2009-05-04 13:41:00,56.772,56.779,56.772,56.777,16000000.0
2009-05-04 13:42:00,56.765,56.773,56.765,56.77,11200000.0
2009-05-04 13:43:00,56.778,56.779,56.764,56.779,27200000.0
2009-05-04 13:44:00,56.779,56.781,56.765,56.777,33600000.0
2009-05-04 13:45:00,56.77,56.77,56.74,56.749,20800000.0
2009-05-04 13:46:00,56.778,56.794,56.77,56.793,24000000.0
2009-05-04 13:47:00,56.809,56.809,56.786,56.794,12800000.0
2009-05-04 13:48:00,56.794,56.799,56.788,56.79,12800000.0
2009-05-04 13:49:00,56.8,56.814,56.8,56.807,17600000.0
2009-05-04 13:50:00,56.809,56.809,56.791,56.802,11200000.0
2009-05-04 13:51:00,56.793,56.793,56.772,56.772,24000000.0
2009-05-04 13:52:00,56.782,56.793,56.776,56.776,12800000.0
2009-05-04 13:53:00,56.783,56.789,56.779,56.779,17600000.0
2009-05-04 13:54:00,56.783,56.783,56.777,56.777,25600000.0
2009-05-04 13:55:00,56.774,56.794,56.774,56.794,9600000.0
2009-05-04 13:56:00,56.806,56.806,56.796,56.798,14400000.0
2009-05-04 13:57:00,56.79,56.795,56.784,56.793,28800000.0
2009-05-04 13:58:00,56.787,56.787,56.774,56.774,14400000.0
2009-05-04 13:59:00,56.786,56.786,56.763,56.763,32000000.0
2009-05-04 14:00:00,56.767,56.773,56.764,56.764,48000000.0
2009-05-04 14:01:00,56.768,56.774,56.766,56.774,32000000.0
2009-05-04 14:02:00,56.768,56.772,56.766,56.767,14400000.0
2009-05-04 14:03:00,56.771,56.785,56.771,56.779,14400000.0
2009-05-04 14:04:00,56.758,56.765,56.747,56.757,11200000.0
2009-05-04 14:05:00,56.786,56.81,56.786,56.81,24400000.0
2009-05-04 14:06:00,56.802,56.802,56.778,56.782,36800000.0
2009-05-04 14:07:00,56.776,56.784,56.774,56.777,40000000.0
2009-05-04 14:08:00,56.767,56.784,56.767,56.784,8000000.0
2009-05-04 14:09:00,56.789,56.789,56.774,56.778,34000000.0
2009-05-04 14:10:00,56.765,56.803,56.765,56.803,34000000.0
2009-05-04 14:11:00,56.806,56.806,56.797,56.801,9600000.0
2009-05-04 14:12:00,56.757,56.781,56.744,56.762,27200000.0
2009-05-04 14:13:00,56.794,56.808,56.79,56.808,14400000.0
2009-05-04 14:14:00,56.811,56.814,56.806,56.806,12800000.0
2009-05-04 14:15:00,56.825,56.832,56.818,56.818,28800000.0
2009-05-04 14:16:00,56.814,56.826,56.814,56.818,25600000.0
2009-05-04 14:17:00,56.817,56.82,56.808,56.811,12800000.0
2009-05-04 14:18:00,56.814,56.814,56.799,56.801,16000000.0
2009-05-04 14:19:00,56.785,56.785,56.774,56.774,10000000.0
2009-05-04 14:20:00,56.778,56.778,56.77,56.778,25600000.0
2009-05-04 14:21:00,56.786,56.792,56.785,56.785,28800000.0
2009-05-04 14:22:00,56.782,56.782,56.76,56.767,24000000.0
2009-05-04 14:23:00,56.762,56.768,56.756,56.764,48000000.0
2009-05-04 14:24:00,56.757,56.757,56.735,56.735,12800000.0
2009-05-04 14:25:00,56.738,56.791,56.738,56.788,12800000.0
2009-05-04 14:26:00,56.797,56.815,56.797,56.801,12800000.0
2009-05-04 14:27:00,56.799,56.818,56.799,56.818,17600000.0
2009-05-04 14:28:00,56.836,56.892,56.836,56.892,11200000.0
2009-05-04 14:29:00,56.896,56.9,56.89,56.898,36800000.0
2009-05-04 14:30:00,56.898,56.915,56.896,56.915,22400000.0
2009-05-04 14:31:00,56.903,56.903,56.854,56.854,20800000.0
2009-05-04 14:32:00,56.858,56.863,56.858,56.861,40000000.0
2009-05-04 14:33:00,56.875,56.919,56.875,56.914,24000000.0
2009-05-04 14:34:00,56.939,56.945,56.931,56.931,33600000.0
2009-05-04 14:35:00,56.917,56.917,56.887,56.914,14400000.0
2009-05-04 14:36:00,56.927,56.954,56.927,56.954,12800000.0
2009-05-04 14:37:00,56.976,56.979,56.97,56.974,11600000.0
2009-05-04 14:38:00,56.975,56.983,56.972,56.972,56400000.0
2009-05-04 14:39:00,56.956,56.968,56.954,56.957,12800000.0
2009-05-04 14:40:00,56.962,56.966,56.946,56.957,14400000.0
2009-05-04 14:41:00,56.969,56.977,56.968,56.976,55400000.0
2009-05-04 14:42:00,56.982,56.982,56.96,56.96,12800000.0
2009-05-04 14:43:00,56.968,56.971,56.962,56.963,25600000.0
2009-05-04 14:44:00,56.987,57.006,56.987,57.006,11200000.0
2009-05-04 14:45:00,57.0,57.006,56.999,57.002,11200000.0
2009-05-04 14:46:00,57.016,57.018,57.011,57.018,11200000.0
2009-05-04 14:47:00,57.017,57.039,57.016,57.039,16000000.0
2009-05-04 14:48:00,57.04,57.04,57.032,57.032,19200000.0
2009-05-04 14:49:00,57.023,57.057,57.023,57.057,32000000.0
2009-05-04 14:50:00,57.057,57.061,57.055,57.057,28800000.0
2009-05-04 14:51:00,57.013,57.013,56.984,56.985,32000000.0
2009-05-04 14:52:00,56.977,56.979,56.973,56.973,12800000.0
2009-05-04 14:53:00,56.973,56.978,56.973,56.977,17600000.0
2009-05-04 14:54:00,56.973,56.992,56.973,56.992,12800000.0
2009-05-04 14:55:00,57.008,57.008,56.994,57.0,16000000.0
2009-05-04 14:56:00,57.032,57.065,57.032,57.065,12800000.0
2009-05-04 14:57:00,57.048,57.048,57.017,57.017,12800000.0
2009-05-04 14:58:00,57.022,57.038,57.019,57.038,17600000.0
2009-05-04 14:59:00,57.038,57.05,57.038,57.043,8000000.0
2009-05-04 15:00:00,57.067,57.074,57.056,57.056,14400000.0
2009-05-04 15:01:00,57.049,57.055,57.044,57.044,12800000.0
2009-05-04 15:02:00,57.048,57.05,57.038,57.042,26600000.0
2009-05-04 15:03:00,57.043,57.056,57.043,57.051,12800000.0
2009-05-04 15:04:00,57.056,57.06,57.049,57.053,24000000.0
2009-05-04 15:05:00,57.043,57.043,57.022,57.022,11200000.0
2009-05-04 15:06:00,57.019,57.037,57.017,57.017,11200000.0
2009-05-04 15:07:00,57.034,57.034,57.016,57.024,25600000.0
2009-05-04 15:08:00,57.02,57.023,57.016,57.019,22400000.0
2009-05-04 15:09:00,57.015,57.036,57.01,57.026,16000000.0
2009-05-04 15:10:00,57.019,57.028,57.017,57.022,40000000.0
2009-05-04 15:11:00,57.008,57.013,57.006,57.008,32000000.0
2009-05-04 15:12:00,56.996,56.996,56.969,56.969,30400000.0
2009-05-04 15:13:00,56.972,56.993,56.972,56.989,44800000.0
2009-05-04 15:14:00,56.993,56.998,56.984,56.984,35600000.0
2009-05-04 15:15:00,56.982,56.989,56.981,56.983,22400000.0
2009-05-04 15:16:00,56.959,56.985,56.959,56.985,36800000.0
2009-05-04 15:17:00,56.989,57.015,56.989,57.015,22400000.0
2009-05-04 15:18:00,57.021,57.021,56.99,56.99,22400000.0
2009-05-04 15:19:00,56.997,57.007,56.973,56.973,16000000.0
2009-05-04 15:20:00,56.961,56.968,56.952,56.968,24000000.0
2009-05-04 15:21:00,56.96,56.96,56.953,56.96,7400000.0
2009-05-04 15:22:00,56.965,56.978,56.949,56.978,14400000.0
2009-05-04 15:23:00,56.978,56.988,56.969,56.98,48000000.0
2009-05-04 15:24:00,56.982,56.983,56.975,56.982,25600000.0
2009-05-04 15:25:00,56.977,56.977,56.957,56.965,27200000.0
2009-05-04 15:26:00,56.969,56.971,56.961,56.962,40000000.0
2009-05-04 15:27:00,56.97,56.97,56.959,56.97,28800000.0
2009-05-04 15:28:00,56.993,57.001,56.993,56.996,70400000.0
2009-05-04 15:29:00,56.993,56.998,56.904,56.998,46400000.0
2009-05-04 15:30:00,56.918,57.037,56.867,56.899,115600000.0
2009-05-04 15:31:00,56.961,56.973,56.952,56.958,60800000.0
2009-05-04 15:32:00,56.984,57.004,56.984,57.004,30400000.0
2009-05-04 15:33:00,57.0,57.0,56.98,56.98,30400000.0
2009-05-04 15:34:00,56.972,56.982,56.972,56.972,22400000.0
2009-05-04 15:35:00,56.978,56.987,56.956,56.963,33600000.0
2009-05-04 15:36:00,56.951,56.951,56.945,56.945,32000000.0
2009-05-04 15:37:00,56.933,56.945,56.93,56.937,30400000.0
2009-05-04 15:38:00,56.945,56.975,56.945,56.975,59200000.0
2009-05-04 15:39:00,56.979,56.98,56.966,56.977,36800000.0
2009-05-04 15:40:00,56.987,56.991,56.983,56.991,35200000.0
2009-05-04 15:41:00,57.005,57.038,57.004,57.036,25600000.0
2009-05-04 15:42:00,57.036,57.062,57.036,57.062,42000000.0
2009-05-04 15:43:00,57.08,57.093,57.08,57.09,27200000.0
2009-05-04 15:44:00,57.064,57.064,57.047,57.053,27200000.0
2009-05-04 15:45:00,57.063,57.063,57.043,57.06,16000000.0
2009-05-04 15:46:00,57.057,57.057,57.038,57.038,14400000.0
2009-05-04 15:47:00,57.013,57.019,56.997,57.005,30400000.0
2009-05-04 15:48:00,56.987,57.009,56.97,57.009,27200000.0
2009-05-04 15:49:00,57.012,57.014,57.004,57.014,11200000.0
2009-05-04 15:50:00,57.019,57.032,57.019,57.031,25600000.0
2009-05-04 15:51:00,57.046,57.06,57.045,57.052,43200000.0
2009-05-04 15:52:00,57.046,57.046,57.01,57.01,20800000.0
2009-05-04 15:53:00,57.019,57.024,57.01,57.024,24000000.0
2009-05-04 15:54:00,57.03,57.03,57.007,57.014,28800000.0
2009-05-04 15:55:00,57.008,57.046,57.008,57.046,24000000.0
2009-05-04 15:56:00,57.045,57.058,57.045,57.048,51200000.0
2009-05-04 15:57:00,57.039,57.057,57.039,57.048,12800000.0
2009-05-04 15:58:00,57.042,57.042,57.024,57.036,19200000.0
2009-05-04 15:59:00,57.045,57.051,57.034,57.051,36800000.0
2009-05-04 16:00:00,57.08,57.11,57.08,57.11,50600000.0
2009-05-04 16:01:00,57.127,57.204,57.127,57.204,42000000.0
2009-05-04 16:02:00,57.229,57.234,57.219,57.234,22400000.0
2009-05-04 16:03:00,57.235,57.235,57.186,57.186,64000000.0
2009-05-04 16:04:00,57.183,57.2,57.176,57.2,44800000.0
2009-05-04 16:05:00,57.171,57.173,57.162,57.172,48000000.0
2009-05-04 16:06:00,57.193,57.223,57.193,57.223,35200000.0
2009-05-04 16:07:00,57.22,57.221,57.196,57.209,32000000.0
2009-05-04 16:08:00,57.193,57.193,57.185,57.186,44800000.0
2009-05-04 16:09:00,57.181,57.181,57.12,57.12,44800000.0
2009-05-04 16:10:00,57.103,57.105,57.088,57.105,41600000.0
2009-05-04 16:11:00,57.108,57.122,57.108,57.12,14400000.0
2009-05-04 16:12:00,57.158,57.17,57.155,57.155,56000000.0
2009-05-04 16:13:00,57.125,57.156,57.117,57.156,11200000.0
2009-05-04 16:14:00,57.162,57.162,57.134,57.138,49600000.0
2009-05-04 16:15:00,57.133,57.153,57.127,57.153,59200000.0
2009-05-04 16:16:00,57.17,57.229,57.17,57.224,17600000.0
2009-05-04 16:17:00,57.206,57.229,57.206,57.229,38400000.0
2009-05-04 16:18:00,57.233,57.274,57.233,57.265,38400000.0
2009-05-04 16:19:00,57.228,57.228,57.181,57.185,22400000.0
2009-05-04 16:20:00,57.187,57.191,57.182,57.182,11200000.0
2009-05-04 16:21:00,57.207,57.238,57.207,57.238,26600000.0
2009-05-04 16:22:00,57.244,57.29,57.244,57.29,41600000.0
2009-05-04 16:23:00,57.286,57.288,57.275,57.288,43200000.0
2009-05-04 16:24:00,57.283,57.285,57.27,57.274,17600000.0
2009-05-04 16:25:00,57.313,57.321,57.302,57.321,33600000.0
2009-05-04 16:26:00,57.304,57.304,57.284,57.284,18000000.0
2009-05-04 16:27:00,57.291,57.308,57.291,57.296,34600000.0
2009-05-04 16:28:00,57.284,57.292,57.271,57.271,27200000.0
2009-05-04 16:29:00,57.264,57.275,57.258,57.275,11200000.0
2009-05-04 16:30:00,57.278,57.284,57.266,57.277,43200000.0
2009-05-04 16:31:00,57.283,57.283,57.275,57.279,41600000.0
2009-05-04 16:32:00,57.24,57.24,57.187,57.187,13200000.0
2009-05-04 16:33:00,57.181,57.192,57.173,57.191,27200000.0
2009-05-04 16:34:00,57.213,57.222,57.19,57.195,35200000.0
2009-05-04 16:35:00,57.191,57.191,57.172,57.176,52800000.0
2009-05-04 16:36:00,57.182,57.201,57.182,57.199,51200000.0
2009-05-04 16:37:00,57.18,57.201,57.18,57.2,41600000.0
2009-05-04 16:38:00,57.203,57.207,57.187,57.207,40400000.0
2009-05-04 16:39:00,57.206,57.222,57.206,57.212,35200000.0
2009-05-04 16:40:00,57.21,57.22,57.201,57.216,56000000.0
2009-05-04 16:41:00,57.201,57.211,57.199,57.202,73800000.0
2009-05-04 16:42:00,57.198,57.208,57.188,57.204,54400000.0
2009-05-04 16:43:00,57.192,57.199,57.188,57.199,17600000.0
2009-05-04 16:44:00,57.185,57.188,57.181,57.184,11200000.0
2009-05-04 16:45:00,57.184,57.184,57.169,57.17,57600000.0
2009-05-04 16:46:00,57.17,57.179,57.166,57.166,12800000.0
2009-05-04 16:47:00,57.171,57.184,57.167,57.182,69800000.0
2009-05-04 16:48:00,57.19,57.193,57.18,57.186,53200000.0
2009-05-04 16:49:00,57.187,57.205,57.186,57.201,36800000.0
2009-05-04 16:50:00,57.206,57.212,57.201,57.209,75200000.0
2009-05-04 16:51:00,57.218,57.235,57.212,57.235,32000000.0
2009-05-04 16:52:00,57.239,57.272,57.239,57.272,46400000.0
2009-05-04 16:53:00,57.281,57.291,57.281,57.289,29800000.0
2009-05-04 16:54:00,57.308,57.309,57.296,57.302,11200000.0
2009-05-04 16:55:00,57.306,57.31,57.284,57.305,27200000.0
2009-05-04 16:56:00,57.331,57.331,57.314,57.314,36800000.0
2009-05-04 16:57:00,57.301,57.31,57.288,57.288,19200000.0
2009-05-04 16:58:00,57.248,57.248,57.231,57.236,12800000.0
2009-05-04 16:59:00,57.217,57.217,57.202,57.202,51200000.0
2009-05-04 17:00:00,57.197,57.203,57.196,57.199,49600000.0
2009-05-04 17:01:00,57.2,57.215,57.2,57.215,40000000.0
2009-05-04 17:02:00,57.211,57.211,57.195,57.202,33000000.0
2009-05-04 17:03:00,57.205,57.205,57.183,57.201,44800000.0
2009-05-04 17:04:00,57.215,57.233,57.211,57.211,41600000.0
2009-05-04 17:05:00,57.202,57.209,57.193,57.207,54800000.0
2009-05-04 17:06:00,57.204,57.206,57.185,57.185,59200000.0
2009-05-04 17:07:00,57.18,57.18,57.136,57.138,35200000.0
2009-05-04 17:08:00,57.128,57.148,57.128,57.137,68800000.0
2009-05-04 17:09:00,57.118,57.118,57.059,57.062,58600000.0
2009-05-04 17:10:00,57.08,57.08,57.063,57.077,25600000.0
2009-05-04 17:11:00,57.086,57.099,57.085,57.097,38400000.0
2009-05-04 17:12:00,57.095,57.095,57.07,57.072,25600000.0
2009-05-04 17:13:00,57.069,57.079,57.069,57.073,28800000.0
2009-05-04 17:14:00,57.072,57.078,57.072,57.078,22400000.0
2009-05-04 17:15:00,57.088,57.088,57.05,57.05,19200000.0
2009-05-04 17:16:00,57.048,57.048,57.013,57.013,9600000.0
2009-05-04 17:17:00,57.009,57.009,56.973,56.973,38800000.0
2009-05-04 17:18:00,56.976,56.989,56.975,56.989,57600000.0
2009-05-04 17:19:00,56.981,56.995,56.981,56.995,24400000.0
2009-05-04 17:20:00,56.992,56.992,56.982,56.987,16000000.0
2009-05-04 17:21:00,56.991,57.005,56.991,57.001,28800000.0
2009-05-04 17:22:00,57.002,57.018,56.998,57.017,19200000.0
2009-05-04 17:23:00,57.012,57.012,56.995,56.997,11200000.0
2009-05-04 17:24:00,57.006,57.014,56.997,57.014,12200000.0
2009-05-04 17:25:00,57.015,57.015,56.994,56.994,17600000.0
2009-05-04 17:26:00,57.001,57.001,56.972,56.972,35200000.0
2009-05-04 17:27:00,56.972,56.981,56.969,56.981,46400000.0
2009-05-04 17:28:00,56.976,56.978,56.968,56.968,32000000.0
2009-05-04 17:29:00,56.963,56.975,56.962,56.975,27200000.0
2009-05-04 17:30:00,56.986,56.986,56.969,56.97,9600000.0
2009-05-04 17:31:00,56.952,56.959,56.938,56.957,88000000.0
2009-05-04 17:32:00,56.97,56.987,56.97,56.973,52800000.0
2009-05-04 17:33:00,56.986,56.995,56.985,56.995,36800000.0
2009-05-04 17:34:00,56.993,57.0,56.99,56.998,64000000.0
2009-05-04 17:35:00,56.999,57.007,56.983,56.983,43200000.0
2009-05-04 17:36:00,56.986,56.993,56.982,56.982,33600000.0
2009-05-04 17:37:00,56.997,56.998,56.982,56.992,16000000.0
2009-05-04 17:38:00,56.985,56.987,56.976,56.983,35200000.0
2009-05-04 17:39:00,56.98,56.983,56.97,56.983,16000000.0
2009-05-04 17:40:00,56.968,56.969,56.946,56.946,75200000.0
2009-05-04 17:41:00,56.936,56.936,56.907,56.907,12800000.0
2009-05-04 17:42:00,56.886,56.892,56.875,56.879,12800000.0
2009-05-04 17:43:00,56.876,56.879,56.866,56.868,17600000.0
2009-05-04 17:44:00,56.857,56.857,56.844,56.851,30800000.0
2009-05-04 17:45:00,56.852,56.882,56.852,56.882,30400000.0
2009-05-04 17:46:00,56.865,56.873,56.847,56.847,41600000.0
2009-05-04 17:47:00,56.855,56.888,56.855,56.888,57600000.0
2009-05-04 17:48:00,56.892,56.897,56.891,56.895,57600000.0
2009-05-04 17:49:00,56.896,56.896,56.84,56.84,46400000.0
2009-05-04 17:50:00,56.826,56.833,56.826,56.827,12800000.0
2009-05-04 17:51:00,56.826,56.838,56.826,56.829,49600000.0
2009-05-04 17:52:00,56.822,56.822,56.79,56.79,43200000.0
2009-05-04 17:53:00,56.792,56.816,56.792,56.816,33600000.0
2009-05-04 17:54:00,56.814,56.817,56.809,56.811,37800000.0
2009-05-04 17:55:00,56.805,56.819,56.804,56.809,40000000.0
2009-05-04 17:56:00,56.821,56.869,56.821,56.869,44800000.0
2009-05-04 17:57:00,56.872,56.876,56.864,56.876,36800000.0
2009-05-04 17:58:00,56.875,56.875,56.867,56.87,17600000.0
2009-05-04 17:59:00,56.865,56.867,56.85,56.852,62400000.0
2009-05-04 18:00:00,56.889,56.915,56.889,56.911,51200000.0
2009-05-04 18:01:00,56.9,56.916,56.9,56.916,32000000.0
2009-05-04 18:02:00,56.92,56.92,56.914,56.914,24000000.0
2009-05-04 18:03:00,56.916,56.929,56.916,56.921,36200000.0
2009-05-04 18:04:00,56.916,56.973,56.908,56.973,33600000.0
2009-05-04 18:05:00,56.968,56.968,56.873,56.873,12800000.0
2009-05-04 18:06:00,56.855,56.861,56.837,56.86,30400000.0
2009-05-04 18:07:00,56.874,56.89,56.87,56.89,11200000.0
2009-05-04 18:08:00,56.909,56.92,56.907,56.914,84800000.0
2009-05-04 18:09:00,56.916,56.937,56.912,56.912,33600000.0
2009-05-04 18:10:00,56.907,56.909,56.889,56.891,16000000.0
2009-05-04 18:11:00,56.893,56.9,56.88,56.9,9600000.0
2009-05-04 18:12:00,56.904,56.916,56.85,56.85,12800000.0
2009-05-04 18:13:00,56.826,56.826,56.753,56.77,27200000.0
2009-05-04 18:14:00,56.788,56.79,56.769,56.787,19200000.0
2009-05-04 18:15:00,56.778,56.778,56.76,56.764,30400000.0
2009-05-04 18:16:00,56.76,56.766,56.753,56.764,56000000.0
2009-05-04 18:17:00,56.736,56.736,56.701,56.701,42600000.0
2009-05-04 18:18:00,56.679,56.68,56.636,56.636,30800000.0
2009-05-04 18:19:00,56.645,56.659,56.64,56.657,46800000.0
2009-05-04 18:20:00,56.658,56.703,56.658,56.685,43200000.0
2009-05-04 18:21:00,56.683,56.683,56.662,56.662,12800000.0
2009-05-04 18:22:00,56.662,56.666,56.656,56.657,33600000.0
2009-05-04 18:23:00,56.671,56.675,56.664,56.674,46400000.0
2009-05-04 18:24:00,56.653,56.663,56.65,56.653,52800000.0
2009-05-04 18:25:00,56.664,56.68,56.656,56.68,33600000.0
2009-05-04 18:26:00,56.684,56.684,56.646,56.655,30400000.0
2009-05-04 18:27:00,56.654,56.661,56.654,56.657,34000000.0
2009-05-04 18:28:00,56.68,56.698,56.679,56.679,12800000.0
2009-05-04 18:29:00,56.663,56.663,56.648,56.656,25600000.0
2009-05-04 18:30:00,56.652,56.673,56.652,56.669,36800000.0
2009-05-04 18:31:00,56.672,56.672,56.664,56.664,8400000.0
2009-05-04 18:32:00,56.685,56.695,56.677,56.694,70800000.0
2009-05-04 18:33:00,56.695,56.695,56.635,56.638,32400000.0
2009-05-04 18:34:00,56.674,56.681,56.663,56.663,19200000.0
2009-05-04 18:35:00,56.65,56.661,56.649,56.657,43200000.0
2009-05-04 18:36:00,56.665,56.683,56.664,56.676,69200000.0
2009-05-04 18:37:00,56.657,56.674,56.642,56.674,36800000.0
2009-05-04 18:38:00,56.667,56.667,56.65,56.664,50000000.0
2009-05-04 18:39:00,56.681,56.681,56.661,56.665,77200000.0
2009-05-04 18:40:00,56.625,56.629,56.618,56.62,65600000.0
2009-05-04 18:41:00,56.62,56.628,56.613,56.625,72000000.0
2009-05-04 18:42:00,56.628,56.631,56.622,56.627,78400000.0
2009-05-04 18:43:00,56.653,56.693,56.649,56.693,49600000.0
2009-05-04 18:44:00,56.695,56.695,56.687,56.694,30400000.0
2009-05-04 18:45:00,56.697,56.697,56.678,56.694,13200000.0
2009-05-04 18:46:00,56.704,56.708,56.7,56.708,12800000.0
2009-05-04 18:47:00,56.695,56.714,56.695,56.706,14400000.0
2009-05-04 18:48:00,56.708,56.711,56.693,56.693,28800000.0
2009-05-04 18:49:00,56.696,56.707,56.695,56.707,24400000.0
2009-05-04 18:50:00,56.712,56.723,56.709,56.723,46400000.0
2009-05-04 18:51:00,56.707,56.707,56.695,56.701,12800000.0
2009-05-04 18:52:00,56.688,56.689,56.667,56.667,19200000.0
2009-05-04 18:53:00,56.65,56.65,56.63,56.63,30400000.0
2009-05-04 18:54:00,56.638,56.645,56.636,56.639,18600000.0
2009-05-04 18:55:00,56.655,56.671,56.646,56.654,22400000.0
2009-05-04 18:56:00,56.646,56.654,56.643,56.652,16000000.0
2009-05-04 18:57:00,56.663,56.665,56.66,56.661,19200000.0
2009-05-04 18:58:00,56.661,56.667,56.659,56.661,32000000.0
2009-05-04 18:59:00,56.661,56.671,56.656,56.671,32000000.0
2009-05-04 19:00:00,56.699,56.7,56.691,56.691,14400000.0
2009-05-04 19:01:00,56.678,56.696,56.678,56.688,18600000.0
2009-05-04 19:02:00,56.679,56.691,56.666,56.691,43200000.0
2009-05-04 19:03:00,56.693,56.699,56.686,56.699,14400000.0
2009-05-04 19:04:00,56.699,56.708,56.694,56.694,17600000.0
2009-05-04 19:05:00,56.704,56.713,56.704,56.713,21800000.0
2009-05-04 19:06:00,56.72,56.72,56.708,56.718,56800000.0
2009-05-04 19:07:00,56.718,56.724,56.714,56.715,35200000.0
2009-05-04 19:08:00,56.713,56.77,56.713,56.77,22400000.0
2009-05-04 19:09:00,56.766,56.766,56.74,56.753,12800000.0
2009-05-04 19:10:00,56.773,56.773,56.753,56.755,8400000.0
2009-05-04 19:11:00,56.754,56.754,56.736,56.737,30400000.0
2009-05-04 19:12:00,56.738,56.742,56.738,56.74,24000000.0
2009-05-04 19:13:00,56.746,56.746,56.742,56.744,9600000.0
2009-05-04 19:14:00,56.746,56.746,56.733,56.736,12800000.0
2009-05-04 19:15:00,56.736,56.736,56.725,56.733,9600000.0
2009-05-04 19:16:00,56.739,56.743,56.724,56.741,8000000.0
2009-05-04 19:17:00,56.72,56.75,56.72,56.724,14400000.0
2009-05-04 19:18:00,56.747,56.751,56.746,56.746,32400000.0
2009-05-04 19:19:00,56.747,56.773,56.739,56.773,11200000.0
2009-05-04 19:20:00,56.777,56.779,56.763,56.763,14400000.0
2009-05-04 19:21:00,56.767,56.774,56.764,56.766,17600000.0
2009-05-04 19:22:00,56.743,56.755,56.736,56.739,14400000.0
2009-05-04 19:23:00,56.77,56.775,56.761,56.771,16000000.0
2009-05-04 19:24:00,56.776,56.788,56.775,56.786,48400000.0
2009-05-04 19:25:00,56.791,56.796,56.784,56.796,11200000.0
2009-05-04 19:26:00,56.751,56.785,56.751,56.78,41600000.0
2009-05-04 19:27:00,56.783,56.795,56.783,56.795,14400000.0
2009-05-04 19:28:00,56.79,56.79,56.761,56.761,12800000.0
2009-05-04 19:29:00,56.773,56.782,56.764,56.764,12800000.0
2009-05-04 19:30:00,56.732,56.745,56.717,56.745,11200000.0
2009-05-04 19:31:00,56.773,56.79,56.773,56.79,12800000.0
2009-05-04 19:32:00,56.795,56.805,56.795,56.795,11200000.0
2009-05-04 19:33:00,56.799,56.799,56.785,56.796,11200000.0
2009-05-04 19:34:00,56.79,56.797,56.785,56.785,12800000.0
2009-05-04 19:35:00,56.78,56.795,56.778,56.795,17600000.0
2009-05-04 19:36:00,56.779,56.793,56.774,56.79,16400000.0
2009-05-04 19:37:00,56.787,56.799,56.787,56.795,11200000.0
2009-05-04 19:38:00,56.794,56.801,56.794,56.795,9600000.0
2009-05-04 19:39:00,56.791,56.799,56.791,56.792,12800000.0
2009-05-04 19:40:00,56.79,56.795,56.786,56.786,11200000.0
2009-05-04 19:41:00,56.765,56.783,56.757,56.783,11200000.0
2009-05-04 19:42:00,56.795,56.801,56.795,56.8,11200000.0
2009-05-04 19:43:00,56.812,56.815,56.803,56.815,19200000.0
2009-05-04 19:44:00,56.819,56.825,56.811,56.817,11200000.0
2009-05-04 19:45:00,56.836,56.841,56.82,56.841,16000000.0
2009-05-04 19:46:00,56.832,56.84,56.828,56.84,14400000.0
2009-05-04 19:47:00,56.833,56.835,56.827,56.829,17600000.0
2009-05-04 19:48:00,56.817,56.826,56.817,56.826,3200000.0
2009-05-04 19:49:00,56.823,56.826,56.82,56.826,30400000.0
2009-05-04 19:50:00,56.83,56.842,56.828,56.841,12800000.0
2009-05-04 19:51:00,56.839,56.846,56.839,56.839,12800000.0
2009-05-04 19:52:00,56.817,56.836,56.809,56.834,16000000.0
2009-05-04 19:53:00,56.849,56.849,56.837,56.841,12800000.0
2009-05-04 19:54:00,56.818,56.824,56.818,56.824,12800000.0
2009-05-04 19:55:00,56.828,56.828,56.818,56.821,11200000.0
2009-05-04 19:56:00,56.811,56.818,56.811,56.816,9600000.0
2009-05-04 19:57:00,56.807,56.807,56.8,56.802,9600000.0
2009-05-04 19:58:00,56.804,56.809,56.804,56.806,11200000.0
2009-05-04 19:59:00,56.816,56.834,56.816,56.833,8000000.0
2009-05-04 20:00:00,56.848,56.855,56.838,56.843,17600000.0
2009-05-04 20:01:00,56.834,56.834,56.818,56.818,11200000.0
2009-05-04 20:02:00,56.813,56.821,56.812,56.817,17000000.0
2009-05-04 20:03:00,56.833,56.833,56.818,56.818,8000000.0
2009-05-04 20:04:00,56.808,56.819,56.802,56.802,30400000.0
2009-05-04 20:05:00,56.799,56.799,56.785,56.798,12800000.0
2009-05-04 20:06:00,56.795,56.801,56.795,56.801,11200000.0
2009-05-04 20:07:00,56.809,56.811,56.79,56.79,9600000.0
2009-05-04 20:08:00,56.792,56.808,56.791,56.802,38400000.0
2009-05-04 20:09:00,56.8,56.8,56.779,56.779,11200000.0
2009-05-04 20:10:00,56.782,56.783,56.778,56.783,16000000.0
2009-05-04 20:11:00,56.75,56.763,56.743,56.749,11200000.0
2009-05-04 20:12:00,56.78,56.784,56.774,56.784,8000000.0
2009-05-04 20:13:00,56.773,56.773,56.756,56.762,27200000.0
2009-05-04 20:14:00,56.767,56.772,56.709,56.772,9600000.0
2009-05-04 20:15:00,56.779,56.792,56.779,56.782,8000000.0
2009-05-04 20:16:00,56.783,56.793,56.781,56.793,28800000.0
2009-05-04 20:17:00,56.808,56.816,56.796,56.799,33600000.0
2009-05-04 20:18:00,56.774,56.774,56.767,56.767,32000000.0
2009-05-04 20:19:00,56.758,56.765,56.758,56.765,11200000.0
2009-05-04 20:20:00,56.767,56.767,56.758,56.763,19200000.0
2009-05-04 20:21:00,56.785,56.792,56.752,56.759,16000000.0
2009-05-04 20:22:00,56.757,56.759,56.751,56.751,9600000.0
2009-05-04 20:23:00,56.747,56.754,56.743,56.752,12800000.0
2009-05-04 20:24:00,56.75,56.753,56.75,56.751,8000000.0
2009-05-04 20:25:00,56.755,56.763,56.755,56.761,11200000.0
2009-05-04 20:26:00,56.751,56.759,56.747,56.759,16000000.0
2009-05-04 20:27:00,56.76,56.762,56.748,56.748,12800000.0
2009-05-04 20:28:00,56.749,56.769,56.749,56.769,11200000.0
2009-05-04 20:29:00,56.761,56.767,56.677,56.762,16000000.0
2009-05-04 20:30:00,56.762,56.771,56.76,56.771,27200000.0
2009-05-04 20:31:00,56.768,56.768,56.749,56.751,12800000.0
2009-05-04 20:32:00,56.74,56.745,56.729,56.729,12800000.0
2009-05-04 20:33:00,56.756,56.768,56.756,56.768,12800000.0
2009-05-04 20:34:00,56.768,56.77,56.758,56.758,11200000.0
2009-05-04 20:35:00,56.764,56.766,56.759,56.759,8000000.0
2009-05-04 20:36:00,56.762,56.779,56.761,56.779,16000000.0
2009-05-04 20:37:00,56.772,56.781,56.772,56.778,12800000.0
2009-05-04 20:38:00,56.762,56.762,56.75,56.753,12800000.0
2009-05-04 20:39:00,56.761,56.761,56.748,56.751,14400000.0
2009-05-04 20:40:00,56.738,56.751,56.738,56.747,11200000.0
2009-05-04 20:41:00,56.744,56.753,56.743,56.745,11200000.0
2009-05-04 20:42:00,56.742,56.749,56.739,56.74,11200000.0
2009-05-04 20:43:00,56.745,56.75,56.743,56.746,14400000.0
2009-05-04 20:44:00,56.749,56.754,56.746,56.75,11200000.0
2009-05-04 20:45:00,56.747,56.747,56.738,56.741,12800000.0
2009-05-04 20:46:00,56.734,56.734,56.706,56.707,14400000.0
2009-05-04 20:47:00,56.7,56.7,56.664,56.664,8000000.0
2009-05-04 20:48:00,56.658,56.66,56.655,56.657,17600000.0
2009-05-04 20:49:00,56.652,56.675,56.652,56.675,19200000.0
2009-05-04 20:50:00,56.661,56.661,56.641,56.641,16000000.0
2009-05-04 20:51:00,56.633,56.637,56.629,56.629,28800000.0
2009-05-04 20:52:00,56.617,56.63,56.617,56.63,12800000.0
2009-05-04 20:53:00,56.647,56.652,56.645,56.652,16000000.0
2009-05-04 20:54:00,56.638,56.657,56.638,56.653,12800000.0
2009-05-04 20:55:00,56.644,56.645,56.639,56.645,8000000.0
2009-05-04 20:56:00,56.647,56.647,56.639,56.641,12800000.0
2009-05-04 20:57:00,56.628,56.637,56.616,56.617,12800000.0
2009-05-04 20:58:00,56.597,56.606,56.592,56.592,16000000.0
2009-05-04 20:59:00,56.621,56.634,56.62,56.631,11200000.0
2009-05-04 21:00:00,56.64,56.648,56.635,56.64,17600000.0
2009-05-04 21:01:00,56.638,56.641,56.615,56.615,11200000.0
2009-05-04 21:02:00,56.606,56.606,56.597,56.599,16000000.0
2009-05-04 21:03:00,56.591,56.609,56.591,56.609,8000000.0
2009-05-04 21:04:00,56.625,56.625,56.609,56.609,9600000.0
2009-05-04 21:05:00,56.614,56.636,56.614,56.636,14400000.0
2009-05-04 21:06:00,56.659,56.662,56.568,56.662,14400000.0
2009-05-04 21:07:00,56.65,56.65,56.617,56.625,14400000.0
2009-05-04 21:08:00,56.623,56.623,56.611,56.614,16000000.0
2009-05-04 21:09:00,56.622,56.626,56.61,56.61,11200000.0
2009-05-04 21:10:00,56.602,56.607,56.597,56.597,8000000.0
2009-05-04 21:11:00,56.612,56.615,56.598,56.607,12800000.0
2009-05-04 21:12:00,56.618,56.631,56.618,56.631,12800000.0
2009-05-04 21:13:00,56.624,56.634,56.62,56.629,16000000.0
2009-05-04 21:14:00,56.626,56.66,56.626,56.66,12800000.0
2009-05-04 21:15:00,56.671,56.671,56.666,56.667,11200000.0
2009-05-04 21:16:00,56.676,56.679,56.674,56.676,19200000.0
2009-05-04 21:17:00,56.674,56.674,56.666,56.667,14400000.0
2009-05-04 21:18:00,56.673,56.684,56.673,56.679,9600000.0
2009-05-04 21:19:00,56.673,56.682,56.673,56.676,17000000.0
2009-05-04 21:20:00,56.663,56.688,56.663,56.669,14400000.0
2009-05-04 21:21:00,56.676,56.686,56.675,56.686,8000000.0
2009-05-04 21:22:00,56.681,56.682,56.671,56.675,13200000.0
2009-05-04 21:23:00,56.679,56.69,56.669,56.69,12800000.0
2009-05-04 21:24:00,56.693,56.693,56.677,56.677,11200000.0
2009-05-04 21:25:00,56.692,56.714,56.692,56.704,17600000.0
2009-05-04 21:26:00,56.699,56.699,56.69,56.693,24000000.0
2009-05-04 21:27:00,56.696,56.714,56.696,56.714,22400000.0
2009-05-04 21:28:00,56.723,56.738,56.719,56.731,11200000.0
2009-05-04 21:29:00,56.726,56.726,56.705,56.705,27200000.0
2009-05-04 21:30:00,56.702,56.708,56.698,56.702,12800000.0
2009-05-04 21:31:00,56.703,56.708,56.703,56.707,16000000.0
2009-05-04 21:32:00,56.707,56.712,56.704,56.712,8000000.0
2009-05-04 21:33:00,56.708,56.723,56.708,56.711,11200000.0
2009-05-04 21:34:00,56.726,56.728,56.721,56.721,8000000.0
2009-05-04 21:35:00,56.719,56.719,56.699,56.699,14400000.0
2009-05-04 21:36:00,56.703,56.703,56.694,56.694,11200000.0
2009-05-04 21:37:00,56.683,56.69,56.666,56.69,16000000.0
2009-05-04 21:38:00,56.692,56.697,56.688,56.692,14400000.0
2009-05-04 21:39:00,56.663,56.667,56.655,56.659,12800000.0
2009-05-04 21:40:00,56.647,56.653,56.641,56.641,9600000.0
2009-05-04 21:41:00,56.544,56.64,56.544,56.64,11200000.0
2009-05-04 21:42:00,56.651,56.658,56.64,56.64,12800000.0
2009-05-04 21:43:00,56.654,56.657,56.649,56.649,8000000.0
2009-05-04 21:44:00,56.651,56.653,56.649,56.653,8000000.0
2009-05-04 21:45:00,56.66,56.66,56.648,56.651,17600000.0
2009-05-04 21:46:00,56.649,56.682,56.649,56.682,13800000.0
2009-05-04 21:47:00,56.664,56.668,56.661,56.668,11200000.0
2009-05-04 21:48:00,56.657,56.659,56.651,56.653,35200000.0
2009-05-04 21:49:00,56.656,56.664,56.654,56.654,11200000.0
2009-05-04 21:50:00,56.647,56.662,56.647,56.659,13200000.0
2009-05-04 21:51:00,56.667,56.667,56.639,56.639,17600000.0
2009-05-04 21:52:00,56.669,56.67,56.66,56.662,11600000.0
2009-05-04 21:53:00,56.667,56.669,56.664,56.668,11200000.0
2009-05-04 21:54:00,56.675,56.681,56.675,56.681,11200000.0
2009-05-04 21:55:00,56.696,56.72,56.688,56.72,13200000.0
2009-05-04 21:56:00,56.732,56.753,56.732,56.749,12800000.0
2009-05-04 21:57:00,56.762,56.777,56.762,56.769,17600000.0
2009-05-04 21:58:00,56.762,56.772,56.762,56.77,8000000.0
2009-05-04 21:59:00,56.771,56.79,56.768,56.788,8000000.0
2009-05-04 22:00:00,56.789,56.793,56.783,56.791,17600000.0
2009-05-04 22:01:00,56.8,56.823,56.8,56.823,11200000.0
2009-05-04 22:02:00,56.816,56.816,56.803,56.803,11200000.0
2009-05-04 22:03:00,56.786,56.789,56.782,56.786,17600000.0
2009-05-04 22:04:00,56.801,56.804,56.797,56.799,16000000.0
2009-05-04 22:05:00,56.809,56.834,56.809,56.819,11200000.0
2009-05-04 22:06:00,56.857,56.877,56.853,56.877,12800000.0
2009-05-04 22:07:00,56.859,56.862,56.852,56.852,16000000.0
2009-05-04 22:08:00,56.854,56.854,56.847,56.847,9600000.0
2009-05-04 22:09:00,56.831,56.838,56.828,56.837,12800000.0
2009-05-04 22:10:00,56.828,56.833,56.828,56.833,22400000.0
2009-05-04 22:11:00,56.83,56.84,56.823,56.835,11200000.0
2009-05-04 22:12:00,56.856,56.89,56.856,56.89,12800000.0
2009-05-04 22:13:00,56.884,56.901,56.884,56.89,12800000.0
2009-05-04 22:14:00,56.888,56.888,56.874,56.874,12800000.0
2009-05-04 22:15:00,56.875,56.875,56.87,56.875,14400000.0
2009-05-04 22:16:00,56.859,56.889,56.859,56.889,17600000.0
2009-05-04 22:17:00,56.881,56.907,56.881,56.907,19200000.0
2009-05-04 22:18:00,56.901,56.916,56.897,56.916,11200000.0
2009-05-04 22:19:00,56.918,56.922,56.915,56.922,12800000.0
2009-05-04 22:20:00,56.916,56.922,56.905,56.905,12800000.0
2009-05-04 22:21:00,56.9,56.907,56.889,56.907,9600000.0
2009-05-04 22:22:00,56.906,56.91,56.9,56.903,12200000.0
2009-05-04 22:23:00,56.9,56.907,56.899,56.904,12800000.0
2009-05-04 22:24:00,56.909,56.92,56.909,56.917,11200000.0
2009-05-04 22:25:00,56.93,56.935,56.918,56.918,16000000.0
2009-05-04 22:26:00,56.915,56.917,56.909,56.917,11200000.0
2009-05-04 22:27:00,56.91,56.91,56.898,56.898,12800000.0
2009-05-04 22:28:00,56.913,56.917,56.906,56.906,11200000.0
2009-05-04 22:29:00,56.917,56.927,56.917,56.919,16000000.0
2009-05-04 22:30:00,56.916,56.922,56.914,56.922,17600000.0
2009-05-04 22:31:00,56.915,56.92,56.915,56.917,11200000.0
2009-05-04 22:32:00,56.925,56.925,56.905,56.905,12800000.0
2009-05-04 22:33:00,56.91,56.924,56.91,56.911,11200000.0
2009-05-04 22:34:00,56.928,56.929,56.918,56.928,12800000.0
2009-05-04 22:35:00,56.917,56.921,56.904,56.904,12800000.0
2009-05-04 22:36:00,56.896,56.896,56.872,56.872,43600000.0
2009-05-04 22:37:00,56.873,56.879,56.873,56.876,25600000.0
2009-05-04 22:38:00,56.886,56.888,56.877,56.877,8000000.0
2009-05-04 22:39:00,56.881,56.887,56.88,56.884,9600000.0
2009-05-04 22:40:00,56.892,56.892,56.88,56.881,17600000.0
2009-05-04 22:41:00,56.888,56.888,56.878,56.883,11200000.0
2009-05-04 22:42:00,56.873,56.89,56.873,56.877,14400000.0
2009-05-04 22:43:00,56.866,56.882,56.866,56.871,16000000.0
2009-05-04 22:44:00,56.864,56.866,56.855,56.866,8000000.0
2009-05-04 22:45:00,56.875,56.882,56.872,56.878,16400000.0
2009-05-04 22:46:00,56.868,56.876,56.866,56.875,11200000.0
2009-05-04 22:47:00,56.878,56.888,56.878,56.888,11200000.0
2009-05-04 22:48:00,56.883,56.885,56.881,56.881,11200000.0
2009-05-04 22:49:00,56.873,56.88,56.871,56.88,12800000.0
2009-05-04 22:50:00,56.888,56.888,56.875,56.884,8000000.0
2009-05-04 22:51:00,56.879,56.879,56.865,56.866,14400000.0
2009-05-04 22:52:00,56.88,56.893,56.88,56.891,11200000.0
2009-05-04 22:53:00,56.872,56.883,56.859,56.87,17600000.0
2009-05-04 22:54:00,56.895,56.897,56.889,56.894,12800000.0
2009-05-04 22:55:00,56.871,56.884,56.862,56.868,12800000.0
2009-05-04 22:56:00,56.883,56.887,56.882,56.887,9600000.0
2009-05-04 22:57:00,56.885,56.895,56.885,56.891,9600000.0
2009-05-04 22:58:00,56.881,56.881,56.874,56.878,14400000.0
2009-05-04 22:59:00,56.874,56.878,56.859,56.859,8000000.0
2009-05-04 23:00:00,56.852,56.869,56.843,56.867,17600000.0
2009-05-04 23:01:00,56.854,56.854,56.835,56.835,8000000.0
2009-05-04 23:02:00,56.844,56.849,56.837,56.837,17600000.0
2009-05-04 23:03:00,56.844,56.853,56.844,56.851,16000000.0
2009-05-04 23:04:00,56.847,56.858,56.847,56.856,11200000.0
2009-05-04 23:05:00,56.838,56.851,56.838,56.851,33600000.0
2009-05-04 23:06:00,56.854,56.859,56.854,56.859,12800000.0
2009-05-04 23:07:00,56.858,56.859,56.851,56.851,12800000.0
2009-05-04 23:08:00,56.854,56.858,56.851,56.858,16000000.0
2009-05-04 23:09:00,56.864,56.873,56.864,56.866,17600000.0
2009-05-04 23:10:00,56.863,56.863,56.846,56.85,12800000.0
2009-05-04 23:11:00,56.83,56.83,56.818,56.828,11200000.0
2009-05-04 23:12:00,56.841,56.85,56.84,56.843,8000000.0
2009-05-04 23:13:00,56.839,56.843,56.834,56.834,12800000.0
2009-05-04 23:14:00,56.836,56.842,56.836,56.839,11200000.0
2009-05-04 23:15:00,56.813,56.813,56.805,56.813,12800000.0
2009-05-04 23:17:00,56.836,56.836,56.818,56.818,12800000.0
2009-05-04 23:18:00,56.817,56.832,56.817,56.832,11200000.0
2009-05-04 23:19:00,56.836,56.842,56.831,56.839,12800000.0
2009-05-04 23:20:00,56.815,56.83,56.809,56.83,14400000.0
2009-05-04 23:21:00,56.826,56.848,56.826,56.848,9600000.0
2009-05-04 23:22:00,56.849,56.857,56.845,56.853,11200000.0
2009-05-04 23:23:00,56.853,56.853,56.842,56.842,11200000.0
2009-05-04 23:24:00,56.844,56.846,56.839,56.844,11200000.0
2009-05-04 23:25:00,56.855,56.863,56.854,56.855,14400000.0
2009-05-04 23:26:00,56.857,56.857,56.837,56.841,12800000.0
2009-05-04 23:27:00,56.837,56.841,56.836,56.836,11200000.0
2009-05-04 23:28:00,56.838,56.845,56.821,56.834,16000000.0
2009-05-04 23:29:00,56.825,56.825,56.821,56.821,12800000.0
2009-05-04 23:30:00,56.823,56.823,56.774,56.774,16000000.0
2009-05-04 23:31:00,56.774,56.831,56.774,56.831,12800000.0
2009-05-04 23:32:00,56.843,56.872,56.843,56.872,17600000.0
2009-05-04 23:33:00,56.879,56.887,56.874,56.874,12800000.0
2009-05-04 23:34:00,56.889,56.922,56.889,56.922,8000000.0
2009-05-04 23:35:00,56.938,56.948,56.938,56.939,15400000.0
2009-05-04 23:36:00,56.946,56.947,56.939,56.942,12800000.0
2009-05-04 23:37:00,56.975,56.975,56.957,56.957,12800000.0
2009-05-04 23:38:00,56.945,56.951,56.934,56.934,11200000.0
2009-05-04 23:39:00,56.919,56.924,56.914,56.924,12800000.0
2009-05-04 23:40:00,56.934,56.955,56.932,56.955,35200000.0
2009-05-04 23:41:00,56.958,56.958,56.928,56.928,12800000.0
2009-05-04 23:42:00,56.907,56.928,56.907,56.928,17600000.0
2009-05-04 23:44:00,56.913,56.913,56.91,56.91,9600000.0
2009-05-04 23:45:00,56.926,56.926,56.91,56.919,11200000.0
2009-05-04 23:46:00,56.913,56.913,56.887,56.9,17600000.0
2009-05-04 23:47:00,56.92,56.92,56.906,56.907,12800000.0
2009-05-04 23:49:00,56.912,56.918,56.905,56.913,16000000.0
2009-05-04 23:50:00,56.914,56.929,56.913,56.929,11200000.0
2009-05-04 23:51:00,56.92,56.925,56.909,56.91,12800000.0
2009-05-04 23:52:00,56.932,56.938,56.931,56.935,16000000.0
2009-05-04 23:53:00,56.941,56.952,56.941,56.945,9600000.0
2009-05-04 23:54:00,56.945,56.95,56.923,56.946,14400000.0
2009-05-04 23:55:00,56.938,56.943,56.916,56.922,12800000.0
2009-05-04 23:56:00,56.923,56.923,56.835,56.835,11200000.0
2009-05-04 23:57:00,56.945,56.978,56.945,56.952,12800000.0
2009-05-04 23:58:00,56.941,56.941,56.914,56.925,11200000.0
2009-05-04 23:59:00,56.932,57.03,56.932,57.03,8000000.0
2009-05-05 00:00:00,57.035,57.098,57.035,57.098,17600000.0
2009-05-05 00:01:00,57.118,57.119,57.107,57.119,12800000.0
2009-05-05 00:02:00,57.115,57.115,57.078,57.11,11200000.0
2009-05-05 00:03:00,57.119,57.119,57.1,57.109,12800000.0
2009-05-05 00:04:00,57.101,57.184,57.101,57.184,9600000.0
2009-05-05 00:05:00,57.176,57.177,57.159,57.177,11200000.0
2009-05-05 00:06:00,57.169,57.178,57.168,57.171,11200000.0
2009-05-05 00:07:00,57.161,57.163,57.149,57.149,12800000.0
2009-05-05 00:08:00,57.129,57.14,57.129,57.13,12800000.0
2009-05-05 00:09:00,57.06,57.181,57.06,57.144,16400000.0
2009-05-05 00:10:00,57.121,57.139,57.121,57.139,12800000.0
2009-05-05 00:11:00,57.131,57.131,57.111,57.111,16000000.0
2009-05-05 00:12:00,57.091,57.091,57.068,57.075,12800000.0
2009-05-05 00:13:00,57.093,57.094,57.086,57.086,12800000.0
2009-05-05 00:14:00,57.094,57.094,57.074,57.074,14400000.0
2009-05-05 00:15:00,57.07,57.073,57.057,57.073,28800000.0
2009-05-05 00:16:00,57.07,57.07,57.036,57.036,14400000.0
2009-05-05 00:17:00,57.03,57.032,57.012,57.015,17600000.0
2009-05-05 00:18:00,57.025,57.042,57.025,57.03,12800000.0
2009-05-05 00:19:00,57.028,57.03,57.024,57.024,12800000.0
2009-05-05 00:20:00,57.035,57.035,57.028,57.028,17600000.0
2009-05-05 00:21:00,57.037,57.045,57.026,57.026,12800000.0
2009-05-05 00:22:00,57.018,57.037,57.016,57.017,17600000.0
2009-05-05 00:23:00,57.027,57.035,57.027,57.035,8000000.0
2009-05-05 00:24:00,57.032,57.049,57.032,57.049,8000000.0
2009-05-05 00:25:00,57.049,57.056,57.035,57.056,16000000.0
2009-05-05 00:26:00,57.043,57.057,57.041,57.051,12800000.0
2009-05-05 00:27:00,57.054,57.056,57.041,57.041,8400000.0
2009-05-05 00:28:00,56.992,57.003,56.986,56.995,32000000.0
2009-05-05 00:29:00,56.987,56.987,56.971,56.971,12800000.0
2009-05-05 00:30:00,56.985,57.01,56.985,57.01,11200000.0
2009-05-05 00:31:00,56.987,56.992,56.984,56.992,11200000.0
2009-05-05 00:32:00,57.003,57.007,56.992,56.996,12800000.0
2009-05-05 00:33:00,56.98,56.994,56.97,56.97,12800000.0
2009-05-05 00:34:00,56.999,56.999,56.987,56.991,19200000.0
2009-05-05 00:35:00,56.999,57.0,56.98,56.994,28800000.0
2009-05-05 00:36:00,56.995,57.008,56.99,56.99,17600000.0
2009-05-05 00:37:00,57.017,57.017,57.001,57.008,12800000.0
2009-05-05 00:38:00,56.992,57.012,56.992,56.997,17600000.0
2009-05-05 00:39:00,57.007,57.007,56.99,56.999,12800000.0
2009-05-05 00:40:00,57.016,57.048,57.016,57.048,16000000.0
2009-05-05 00:41:00,57.058,57.072,57.058,57.064,12800000.0
2009-05-05 00:42:00,57.062,57.078,57.062,57.075,12800000.0
2009-05-05 00:43:00,57.058,57.069,57.058,57.065,11200000.0
2009-05-05 00:44:00,57.048,57.061,57.038,57.051,8000000.0
2009-05-05 00:45:00,57.051,57.067,57.05,57.067,11200000.0
2009-05-05 00:46:00,57.069,57.08,57.069,57.075,14400000.0
2009-05-05 00:47:00,57.062,57.065,57.05,57.064,12800000.0
2009-05-05 00:48:00,57.068,57.074,57.066,57.074,9600000.0
2009-05-05 00:49:00,57.056,57.077,57.056,57.077,16000000.0
2009-05-05 00:50:00,57.077,57.077,57.069,57.072,11200000.0
2009-05-05 00:51:00,57.075,57.075,57.041,57.041,17600000.0
2009-05-05 00:52:00,57.005,57.014,57.003,57.003,11200000.0
2009-05-05 00:53:00,57.019,57.032,57.014,57.014,8000000.0
2009-05-05 00:54:00,56.999,57.001,56.996,56.997,8000000.0
2009-05-05 00:55:00,56.982,56.993,56.98,56.982,28800000.0
2009-05-05 00:56:00,56.988,56.99,56.98,56.98,12800000.0
2009-05-05 00:57:00,56.987,57.01,56.987,57.01,12800000.0
2009-05-05 00:58:00,57.006,57.012,56.999,57.012,12800000.0
2009-05-05 00:59:00,57.004,57.008,56.996,56.996,11200000.0
2009-05-05 01:00:00,56.995,57.004,56.994,57.003,16000000.0
2009-05-05 01:01:00,56.996,57.005,56.993,57.005,9600000.0
2009-05-05 01:02:00,57.01,57.016,57.01,57.016,11200000.0
2009-05-05 01:03:00,57.009,57.009,56.998,56.999,22400000.0
2009-05-05 01:04:00,57.012,57.016,57.008,57.008,12800000.0
2009-05-05 01:05:00,57.025,57.033,57.023,57.023,12800000.0
2009-05-05 01:06:00,57.021,57.021,56.948,57.011,12800000.0
2009-05-05 01:07:00,57.012,57.012,57.0,57.005,11600000.0
2009-05-05 01:08:00,57.009,57.01,56.998,57.003,16000000.0
2009-05-05 01:09:00,56.998,56.998,56.985,56.985,16000000.0
2009-05-05 01:10:00,57.0,57.013,57.0,57.013,9600000.0
2009-05-05 01:11:00,57.023,57.031,57.023,57.031,11200000.0
2009-05-05 01:12:00,57.02,57.028,57.02,57.028,8000000.0
2009-05-05 01:13:00,57.029,57.03,57.022,57.025,17600000.0
2009-05-05 01:14:00,57.024,57.024,57.006,57.006,9600000.0
2009-05-05 01:15:00,56.995,57.0,56.991,56.991,17600000.0
2009-05-05 01:16:00,56.988,56.988,56.973,56.974,25600000.0
2009-05-05 01:17:00,56.963,56.966,56.956,56.966,12800000.0
2009-05-05 01:18:00,56.965,56.984,56.956,56.984,12200000.0
2009-05-05 01:19:00,56.993,57.009,56.993,57.009,11200000.0
2009-05-05 01:20:00,57.015,57.018,57.011,57.013,19200000.0
2009-05-05 01:21:00,57.001,57.004,56.987,56.987,11200000.0
2009-05-05 01:22:00,56.986,57.003,56.983,57.002,12800000.0
2009-05-05 01:23:00,57.003,57.024,57.001,57.024,16000000.0
2009-05-05 01:24:00,57.025,57.029,57.021,57.024,12800000.0
2009-05-05 01:25:00,57.023,57.023,57.014,57.016,11200000.0
2009-05-05 01:26:00,57.011,57.011,57.0,57.0,11200000.0
2009-05-05 01:27:00,56.99,57.0,56.989,57.0,16000000.0
2009-05-05 01:28:00,57.006,57.006,56.999,57.002,14400000.0
2009-05-05 01:29:00,57.0,57.012,57.0,57.008,16000000.0
2009-05-05 01:30:00,57.002,57.013,57.002,57.013,11200000.0
2009-05-05 01:31:00,57.006,57.024,57.006,57.018,16000000.0
2009-05-05 01:32:00,56.978,56.997,56.978,56.997,12800000.0
2009-05-05 01:33:00,57.012,57.012,57.0,57.009,11200000.0
2009-05-05 01:34:00,57.003,57.016,56.996,57.016,24000000.0
2009-05-05 01:35:00,57.018,57.029,57.016,57.02,13200000.0
2009-05-05 01:36:00,57.018,57.034,57.016,57.026,11200000.0
2009-05-05 01:37:00,57.027,57.034,57.023,57.023,16000000.0
2009-05-05 01:38:00,57.008,57.026,57.007,57.02,17600000.0
2009-05-05 01:39:00,57.027,57.027,57.007,57.007,14400000.0
2009-05-05 01:40:00,57.023,57.026,57.009,57.018,9600000.0
2009-05-05 01:41:00,57.006,57.019,57.003,57.007,12800000.0
2009-05-05 01:42:00,57.015,57.023,57.015,57.023,11200000.0
2009-05-05 01:43:00,57.032,57.051,57.032,57.051,8000000.0
2009-05-05 01:44:00,57.048,57.054,57.048,57.05,11200000.0
2009-05-05 01:45:00,57.058,57.065,57.058,57.065,12800000.0
2009-05-05 01:46:00,57.055,57.083,57.055,57.073,16000000.0
2009-05-05 01:47:00,57.075,57.077,57.056,57.056,11200000.0
2009-05-05 01:48:00,57.063,57.073,57.056,57.073,12800000.0
2009-05-05 01:49:00,57.066,57.075,57.065,57.065,12800000.0
2009-05-05 01:50:00,57.062,57.062,57.058,57.059,14400000.0
2009-05-05 01:51:00,57.061,57.064,57.057,57.059,17600000.0
2009-05-05 01:52:00,57.047,57.047,57.042,57.042,20800000.0
2009-05-05 01:53:00,57.034,57.059,57.034,57.059,17600000.0
2009-05-05 01:54:00,57.063,57.069,57.063,57.069,12800000.0
2009-05-05 01:55:00,57.048,57.048,57.041,57.047,11200000.0
2009-05-05 01:56:00,57.052,57.052,57.034,57.04,12800000.0
2009-05-05 01:57:00,57.044,57.044,57.034,57.034,19200000.0
2009-05-05 01:58:00,57.02,57.032,57.02,57.031,11200000.0
2009-05-05 01:59:00,57.036,57.036,57.027,57.03,11200000.0
2009-05-05 02:00:00,57.038,57.043,57.038,57.043,3200000.0
2009-05-05 02:01:00,57.047,57.063,57.045,57.063,17600000.0
2009-05-05 02:02:00,57.052,57.057,57.041,57.047,11200000.0
2009-05-05 02:03:00,57.041,57.077,57.039,57.077,16000000.0
2009-05-05 02:04:00,57.079,57.08,57.047,57.047,11200000.0
2009-05-05 02:05:00,57.032,57.032,57.019,57.029,12800000.0
2009-05-05 02:06:00,57.041,57.041,57.02,57.038,14400000.0
2009-05-05 02:07:00,57.047,57.053,57.043,57.049,12800000.0
2009-05-05 02:08:00,57.061,57.069,57.045,57.069,17600000.0
2009-05-05 02:09:00,57.068,57.068,57.05,57.055,16000000.0
2009-05-05 02:10:00,57.057,57.068,57.057,57.066,16000000.0
2009-05-05 02:11:00,57.07,57.081,57.059,57.081,12800000.0
2009-05-05 02:12:00,57.082,57.097,57.071,57.097,17600000.0
2009-05-05 02:13:00,57.092,57.103,57.09,57.101,11200000.0
2009-05-05 02:14:00,57.091,57.091,57.066,57.066,8000000.0
2009-05-05 02:15:00,57.058,57.062,57.049,57.052,11200000.0
2009-05-05 02:16:00,57.047,57.063,57.047,57.06,11200000.0
2009-05-05 02:17:00,57.057,57.089,57.057,57.089,9600000.0
2009-05-05 02:18:00,57.097,57.11,57.097,57.1,12800000.0
2009-05-05 02:19:00,57.089,57.096,57.082,57.09,12800000.0
2009-05-05 02:20:00,57.101,57.118,57.025,57.096,12800000.0
2009-05-05 02:21:00,57.069,57.112,57.069,57.112,8000000.0
2009-05-05 02:22:00,57.086,57.124,57.086,57.103,14400000.0
2009-05-05 02:23:00,57.121,57.121,57.1,57.1,9600000.0
2009-05-05 02:24:00,57.095,57.095,57.08,57.08,11200000.0
2009-05-05 02:25:00,57.084,57.089,57.079,57.079,17600000.0
2009-05-05 02:26:00,57.087,57.1,57.086,57.1,12800000.0
2009-05-05 02:27:00,57.112,57.112,57.109,57.109,11200000.0
2009-05-05 02:28:00,57.09,57.096,57.082,57.082,12800000.0
2009-05-05 02:29:00,57.082,57.092,57.074,57.078,11200000.0
2009-05-05 02:30:00,57.061,57.061,57.041,57.044,12800000.0
2009-05-05 02:31:00,57.049,57.05,57.044,57.044,12800000.0
2009-05-05 02:32:00,57.047,57.059,57.045,57.049,11200000.0
2009-05-05 02:33:00,57.051,57.067,57.05,57.067,11200000.0
2009-05-05 02:34:00,57.063,57.063,57.052,57.055,9600000.0
2009-05-05 02:35:00,57.051,57.058,57.051,57.058,13200000.0
2009-05-05 02:36:00,57.026,57.037,57.026,57.037,12800000.0
2009-05-05 02:37:00,57.041,57.041,57.027,57.027,12800000.0
2009-05-05 02:38:00,57.051,57.051,57.025,57.025,17600000.0
2009-05-05 02:39:00,57.027,57.037,57.027,57.035,16000000.0
2009-05-05 02:40:00,57.039,57.039,57.019,57.023,16000000.0
2009-05-05 02:41:00,57.02,57.025,57.02,57.025,11200000.0
2009-05-05 02:42:00,57.007,57.007,56.98,57.003,11200000.0
2009-05-05 02:43:00,56.971,56.971,56.956,56.971,11600000.0
2009-05-05 02:44:00,56.979,56.986,56.968,56.974,11200000.0
2009-05-05 02:45:00,56.955,56.955,56.904,56.904,11200000.0
2009-05-05 02:46:00,56.894,56.9,56.882,56.9,11200000.0
2009-05-05 02:47:00,56.894,56.942,56.894,56.94,12800000.0
2009-05-05 02:48:00,56.933,56.933,56.835,56.835,11200000.0
2009-05-05 02:49:00,56.934,56.934,56.891,56.891,17600000.0
2009-05-05 02:50:00,56.895,56.907,56.884,56.906,12800000.0
2009-05-05 02:51:00,56.903,56.903,56.881,56.891,11200000.0
2009-05-05 02:52:00,56.871,56.871,56.845,56.851,11200000.0
2009-05-05 02:53:00,56.857,56.88,56.857,56.867,11200000.0
2009-05-05 02:54:00,56.872,56.879,56.863,56.863,12800000.0
2009-05-05 02:55:00,56.874,56.881,56.874,56.879,11200000.0
2009-05-05 02:56:00,56.859,56.893,56.859,56.882,11200000.0
2009-05-05 02:57:00,56.879,56.889,56.873,56.889,11200000.0
2009-05-05 02:58:00,56.882,56.882,56.807,56.807,11200000.0
2009-05-05 02:59:00,56.885,56.889,56.885,56.887,11200000.0
2009-05-05 03:00:00,56.883,56.883,56.84,56.84,13200000.0
2009-05-05 03:01:00,56.831,56.843,56.827,56.843,11200000.0
2009-05-05 03:02:00,56.841,56.858,56.841,56.858,17600000.0
2009-05-05 03:03:00,56.854,56.861,56.848,56.858,14400000.0
2009-05-05 03:04:00,56.854,56.859,56.847,56.852,11200000.0
2009-05-05 03:05:00,56.845,56.851,56.843,56.843,16000000.0
2009-05-05 03:06:00,56.817,56.837,56.817,56.827,16000000.0
2009-05-05 03:07:00,56.845,56.861,56.845,56.855,12800000.0
2009-05-05 03:08:00,56.873,56.874,56.859,56.865,11200000.0
2009-05-05 03:09:00,56.853,56.857,56.852,56.852,11200000.0
2009-05-05 03:10:00,56.837,56.837,56.815,56.831,16000000.0
2009-05-05 03:11:00,56.838,56.854,56.838,56.854,8000000.0
2009-05-05 03:12:00,56.861,56.864,56.855,56.864,11200000.0
2009-05-05 03:13:00,56.862,56.863,56.856,56.856,16000000.0
2009-05-05 03:14:00,56.859,56.863,56.851,56.856,16000000.0
2009-05-05 03:15:00,56.828,56.828,56.823,56.824,9600000.0
2009-05-05 03:16:00,56.821,56.821,56.79,56.79,12800000.0
2009-05-05 03:17:00,56.79,56.804,56.785,56.804,11200000.0
2009-05-05 03:18:00,56.801,56.803,56.781,56.781,11200000.0
2009-05-05 03:19:00,56.793,56.802,56.789,56.802,12800000.0
2009-05-05 03:20:00,56.793,56.793,56.785,56.787,11200000.0
2009-05-05 03:21:00,56.791,56.794,56.777,56.794,13800000.0
2009-05-05 03:22:00,56.799,56.809,56.794,56.802,14400000.0
2009-05-05 03:23:00,56.799,56.811,56.799,56.811,12800000.0
2009-05-05 03:24:00,56.809,56.818,56.797,56.818,11200000.0
2009-05-05 03:25:00,56.812,56.816,56.807,56.814,18000000.0
2009-05-05 03:26:00,56.817,56.82,56.8,56.82,11200000.0
2009-05-05 03:27:00,56.813,56.817,56.809,56.813,14400000.0
2009-05-05 03:28:00,56.812,56.821,56.804,56.821,12800000.0
2009-05-05 03:29:00,56.819,56.826,56.814,56.814,12800000.0
2009-05-05 03:30:00,56.81,56.813,56.802,56.813,14400000.0
2009-05-05 03:31:00,56.81,56.829,56.81,56.829,12800000.0
2009-05-05 03:32:00,56.835,56.835,56.828,56.828,12800000.0
2009-05-05 03:33:00,56.824,56.833,56.824,56.824,11200000.0
2009-05-05 03:34:00,56.837,56.837,56.825,56.833,11200000.0
2009-05-05 03:35:00,56.83,56.83,56.818,56.823,17600000.0
2009-05-05 03:36:00,56.82,56.826,56.804,56.807,12800000.0
2009-05-05 03:37:00,56.838,56.846,56.833,56.838,17600000.0
2009-05-05 03:38:00,56.839,56.839,56.818,56.818,11200000.0
2009-05-05 03:39:00,56.819,56.825,56.76,56.815,14400000.0
2009-05-05 03:40:00,56.825,56.826,56.824,56.825,11200000.0
2009-05-05 03:41:00,56.827,56.827,56.818,56.818,11200000.0
2009-05-05 03:42:00,56.83,56.85,56.83,56.833,12800000.0
2009-05-05 03:43:00,56.839,56.841,56.829,56.834,11200000.0
2009-05-05 03:44:00,56.839,56.839,56.824,56.824,11200000.0
2009-05-05 03:45:00,56.827,56.83,56.826,56.83,10600000.0
2009-05-05 03:46:00,56.828,56.828,56.818,56.825,12800000.0
2009-05-05 03:47:00,56.829,56.835,56.826,56.834,11200000.0
2009-05-05 03:48:00,56.833,56.833,56.814,56.814,11200000.0
2009-05-05 03:49:00,56.803,56.81,56.799,56.81,12800000.0
2009-05-05 03:50:00,56.81,56.81,56.798,56.807,12800000.0
2009-05-05 03:51:00,56.807,56.848,56.807,56.848,12800000.0
2009-05-05 03:52:00,56.846,56.855,56.845,56.851,16400000.0
2009-05-05 03:53:00,56.84,56.84,56.824,56.832,11200000.0
2009-05-05 03:54:00,56.837,56.841,56.819,56.832,12800000.0
2009-05-05 03:55:00,56.831,56.837,56.812,56.822,14400000.0
2009-05-05 03:56:00,56.794,56.82,56.794,56.818,11200000.0
2009-05-05 03:57:00,56.821,56.821,56.809,56.809,12800000.0
2009-05-05 03:58:00,56.819,56.824,56.816,56.824,11200000.0
2009-05-05 03:59:00,56.825,56.827,56.812,56.814,12800000.0
2009-05-05 04:00:00,56.819,56.834,56.813,56.821,14400000.0
2009-05-05 04:01:00,56.824,56.832,56.822,56.832,10600000.0
2009-05-05 04:02:00,56.829,56.829,56.791,56.802,13200000.0
2009-05-05 04:03:00,56.827,56.832,56.824,56.825,12800000.0
2009-05-05 04:04:00,56.814,56.829,56.814,56.829,12800000.0
2009-05-05 04:05:00,56.802,56.802,56.802,56.802,14400000.0
2009-05-05 04:06:00,56.804,56.819,56.804,56.819,14400000.0
2009-05-05 04:07:00,56.826,56.827,56.809,56.823,14400000.0
2009-05-05 04:08:00,56.822,56.828,56.822,56.825,12200000.0
2009-05-05 04:09:00,56.826,56.835,56.826,56.827,11200000.0
2009-05-05 04:10:00,56.843,56.843,56.831,56.842,17600000.0
2009-05-05 04:11:00,56.829,56.832,56.807,56.813,12800000.0
2009-05-05 04:12:00,56.789,56.798,56.789,56.798,12800000.0
2009-05-05 04:13:00,56.806,56.829,56.806,56.829,11200000.0
2009-05-05 04:14:00,56.832,56.851,56.831,56.831,16000000.0
2009-05-05 04:15:00,56.848,56.867,56.848,56.867,12800000.0
2009-05-05 04:16:00,56.877,56.882,56.862,56.868,11200000.0
2009-05-05 04:17:00,56.876,56.889,56.876,56.889,14400000.0
2009-05-05 04:18:00,56.88,56.892,56.88,56.892,14400000.0
2009-05-05 04:19:00,56.904,56.91,56.89,56.89,12800000.0
2009-05-05 04:20:00,56.889,56.903,56.889,56.899,12800000.0
2009-05-05 04:21:00,56.897,56.897,56.862,56.862,11200000.0
2009-05-05 04:22:00,56.843,56.872,56.843,56.872,16000000.0
2009-05-05 04:23:00,56.876,56.876,56.86,56.86,12800000.0
2009-05-05 04:24:00,56.849,56.849,56.834,56.843,12800000.0
2009-05-05 04:25:00,56.847,56.851,56.838,56.848,14400000.0
2009-05-05 04:26:00,56.866,56.879,56.866,56.869,12800000.0
2009-05-05 04:27:00,56.86,56.863,56.819,56.843,17600000.0
2009-05-05 04:28:00,56.864,56.867,56.85,56.85,11200000.0
2009-05-05 04:29:00,56.867,56.868,56.857,56.859,12800000.0
2009-05-05 04:30:00,56.846,56.86,56.846,56.855,11200000.0
2009-05-05 04:31:00,56.858,56.858,56.845,56.854,12800000.0
2009-05-05 04:32:00,56.884,56.904,56.881,56.904,16000000.0
2009-05-05 04:33:00,56.865,56.883,56.856,56.856,16000000.0
2009-05-05 04:34:00,56.905,56.905,56.802,56.879,11200000.0
2009-05-05 04:35:00,56.866,56.866,56.854,56.854,12800000.0
2009-05-05 04:36:00,56.845,56.861,56.845,56.857,11200000.0
2009-05-05 04:37:00,56.857,56.874,56.857,56.87,12800000.0
2009-05-05 04:38:00,56.872,56.891,56.872,56.886,12800000.0
2009-05-05 04:39:00,56.897,56.923,56.897,56.912,12800000.0
2009-05-05 04:40:00,56.901,56.925,56.901,56.924,12800000.0
2009-05-05 04:41:00,56.936,56.946,56.934,56.939,12800000.0
2009-05-05 04:42:00,56.94,56.955,56.936,56.953,18000000.0
2009-05-05 04:43:00,56.947,56.947,56.924,56.934,12800000.0
2009-05-05 04:44:00,56.952,56.959,56.952,56.958,12800000.0
2009-05-05 04:45:00,56.966,56.974,56.966,56.974,8000000.0
2009-05-05 04:46:00,56.979,56.986,56.979,56.986,8000000.0
2009-05-05 04:47:00,56.971,56.983,56.96,56.965,16000000.0
2009-05-05 04:48:00,56.973,56.973,56.958,56.963,17600000.0
2009-05-05 04:49:00,56.955,56.955,56.913,56.925,16000000.0
2009-05-05 04:50:00,56.924,56.924,56.914,56.914,11200000.0
2009-05-05 04:51:00,56.925,56.927,56.923,56.926,11200000.0
2009-05-05 04:52:00,56.921,56.951,56.921,56.951,12800000.0
2009-05-05 04:53:00,56.934,56.942,56.933,56.935,17600000.0
2009-05-05 04:54:00,56.916,56.933,56.912,56.933,11200000.0
2009-05-05 04:55:00,56.94,56.943,56.934,56.943,11200000.0
2009-05-05 04:56:00,56.95,56.956,56.942,56.952,17600000.0
2009-05-05 04:57:00,56.955,56.958,56.95,56.952,12800000.0
2009-05-05 04:58:00,56.931,56.945,56.931,56.932,10600000.0
2009-05-05 04:59:00,56.944,56.944,56.936,56.943,12800000.0
2009-05-05 05:00:00,56.956,56.956,56.936,56.945,11200000.0
2009-05-05 05:01:00,56.948,56.953,56.94,56.953,14400000.0
2009-05-05 05:02:00,56.952,56.952,56.934,56.934,11200000.0
2009-05-05 05:03:00,56.952,56.954,56.932,56.938,12800000.0
2009-05-05 05:04:00,56.946,56.959,56.945,56.959,12800000.0
2009-05-05 05:05:00,56.958,56.961,56.953,56.956,11200000.0
2009-05-05 05:06:00,56.954,56.954,56.933,56.933,11200000.0
2009-05-05 05:07:00,56.923,56.923,56.901,56.907,14400000.0
2009-05-05 05:08:00,56.905,56.905,56.886,56.886,12800000.0
2009-05-05 05:09:00,56.874,56.874,56.87,56.874,11600000.0
2009-05-05 05:10:00,56.889,56.892,56.877,56.881,11200000.0
2009-05-05 05:11:00,56.877,56.896,56.877,56.889,12800000.0
2009-05-05 05:12:00,56.884,56.884,56.875,56.875,12800000.0
2009-05-05 05:13:00,56.867,56.872,56.863,56.867,12800000.0
2009-05-05 05:14:00,56.858,56.876,56.858,56.861,12800000.0
2009-05-05 05:15:00,56.876,56.877,56.862,56.862,16000000.0
2009-05-05 05:16:00,56.86,56.869,56.859,56.862,11200000.0
2009-05-05 05:17:00,56.854,56.872,56.854,56.872,11200000.0
2009-05-05 05:18:00,56.874,56.882,56.868,56.881,12800000.0
2009-05-05 05:19:00,56.875,56.883,56.873,56.88,16000000.0
2009-05-05 05:20:00,56.87,56.874,56.868,56.874,11200000.0
2009-05-05 05:21:00,56.878,56.878,56.861,56.872,17600000.0
2009-05-05 05:22:00,56.869,56.869,56.857,56.864,16000000.0
2009-05-05 05:23:00,56.863,56.866,56.856,56.856,12800000.0
2009-05-05 05:24:00,56.863,56.867,56.85,56.853,11200000.0
2009-05-05 05:25:00,56.85,56.85,56.836,56.846,12800000.0
2009-05-05 05:26:00,56.848,56.857,56.848,56.854,12800000.0
2009-05-05 05:27:00,56.848,56.85,56.84,56.84,12800000.0
2009-05-05 05:28:00,56.827,56.843,56.827,56.836,11200000.0
2009-05-05 05:29:00,56.836,56.846,56.836,56.842,12800000.0
2009-05-05 05:30:00,56.847,56.847,56.834,56.847,9600000.0
2009-05-05 05:31:00,56.831,56.848,56.83,56.848,17600000.0
2009-05-05 05:32:00,56.831,56.831,56.808,56.808,9600000.0
2009-05-05 05:33:00,56.809,56.809,56.801,56.805,11200000.0
2009-05-05 05:34:00,56.801,56.802,56.792,56.799,17600000.0
2009-05-05 05:35:00,56.797,56.812,56.797,56.807,12800000.0
2009-05-05 05:36:00,56.817,56.818,56.807,56.809,12800000.0
2009-05-05 05:37:00,56.814,56.824,56.814,56.817,11200000.0
2009-05-05 05:38:00,56.828,56.828,56.804,56.81,12800000.0
2009-05-05 05:39:00,56.817,56.817,56.81,56.814,11200000.0
2009-05-05 05:40:00,56.808,56.808,56.8,56.805,14400000.0
2009-05-05 05:41:00,56.813,56.814,56.796,56.796,12800000.0
2009-05-05 05:42:00,56.803,56.808,56.792,56.792,11200000.0
2009-05-05 05:43:00,56.799,56.802,56.795,56.795,12800000.0
2009-05-05 05:44:00,56.776,56.783,56.775,56.783,12800000.0
2009-05-05 05:45:00,56.781,56.796,56.777,56.777,16000000.0
2009-05-05 05:46:00,56.783,56.794,56.783,56.794,16000000.0
2009-05-05 05:47:00,56.788,56.794,56.777,56.786,11200000.0
2009-05-05 05:48:00,56.783,56.788,56.777,56.788,14400000.0
2009-05-05 05:49:00,56.779,56.789,56.779,56.788,17600000.0
2009-05-05 05:50:00,56.786,56.798,56.783,56.783,11200000.0
2009-05-05 05:51:00,56.796,56.796,56.774,56.774,11200000.0
2009-05-05 05:52:00,56.78,56.787,56.775,56.785,12800000.0
2009-05-05 05:53:00,56.775,56.777,56.756,56.777,17600000.0
2009-05-05 05:54:00,56.751,56.77,56.751,56.77,17600000.0
2009-05-05 05:55:00,56.796,56.819,56.733,56.733,11200000.0
2009-05-05 05:56:00,56.793,56.793,56.772,56.778,11200000.0
2009-05-05 05:57:00,56.793,56.799,56.791,56.792,12800000.0
2009-05-05 05:58:00,56.786,56.787,56.78,56.78,12800000.0
2009-05-05 05:59:00,56.776,56.776,56.752,56.766,12800000.0
2009-05-05 06:00:00,56.768,56.777,56.76,56.76,14400000.0
2009-05-05 06:01:00,56.764,56.783,56.764,56.783,16000000.0
2009-05-05 06:02:00,56.783,56.791,56.782,56.782,12800000.0
2009-05-05 06:03:00,56.797,56.802,56.797,56.802,12800000.0
2009-05-05 06:04:00,56.799,56.814,56.799,56.814,11200000.0
2009-05-05 06:05:00,56.806,56.816,56.801,56.806,14400000.0
2009-05-05 06:06:00,56.819,56.829,56.819,56.829,17600000.0
2009-05-05 06:07:00,56.831,56.832,56.805,56.818,12800000.0
2009-05-05 06:08:00,56.827,56.843,56.746,56.84,12800000.0
2009-05-05 06:09:00,56.837,56.841,56.834,56.839,11200000.0
2009-05-05 06:10:00,56.835,56.84,56.829,56.84,14400000.0
2009-05-05 06:11:00,56.838,56.838,56.82,56.826,17600000.0
2009-05-05 06:12:00,56.823,56.826,56.808,56.812,12800000.0
2009-05-05 06:13:00,56.804,56.809,56.802,56.802,8000000.0
2009-05-05 06:14:00,56.794,56.8,56.79,56.8,14400000.0
2009-05-05 06:15:00,56.793,56.809,56.79,56.797,17600000.0
2009-05-05 06:16:00,56.819,56.819,56.807,56.807,17600000.0
2009-05-05 06:17:00,56.812,56.82,56.809,56.82,9600000.0
2009-05-05 06:18:00,56.819,56.819,56.81,56.81,14400000.0
2009-05-05 06:19:00,56.798,56.806,56.792,56.806,9600000.0
2009-05-05 06:20:00,56.802,56.809,56.799,56.805,12800000.0
2009-05-05 06:21:00,56.804,56.804,56.773,56.79,12800000.0
2009-05-05 06:22:00,56.808,56.815,56.808,56.812,12800000.0
2009-05-05 06:23:00,56.795,56.795,56.788,56.79,17600000.0
2009-05-05 06:24:00,56.802,56.806,56.801,56.801,11200000.0
2009-05-05 06:25:00,56.803,56.803,56.79,56.798,11200000.0
2009-05-05 06:26:00,56.801,56.801,56.791,56.793,11200000.0
2009-05-05 06:27:00,56.797,56.81,56.796,56.81,11200000.0
2009-05-05 06:28:00,56.842,56.842,56.819,56.819,11200000.0
2009-05-05 06:29:00,56.813,56.813,56.801,56.803,12800000.0
2009-05-05 06:30:00,56.806,56.826,56.802,56.806,12800000.0
2009-05-05 06:31:00,56.862,56.904,56.862,56.895,12200000.0
2009-05-05 06:32:00,56.911,56.915,56.905,56.905,11200000.0
2009-05-05 06:33:00,56.894,56.894,56.856,56.856,17600000.0
2009-05-05 06:34:00,56.875,56.904,56.867,56.904,11200000.0
2009-05-05 06:35:00,56.915,56.931,56.91,56.931,12800000.0
2009-05-05 06:36:00,56.925,56.925,56.914,56.914,8000000.0
2009-05-05 06:37:00,56.926,56.934,56.926,56.934,12800000.0
2009-05-05 06:38:00,56.928,56.986,56.928,56.981,9600000.0
2009-05-05 06:39:00,56.96,56.983,56.96,56.983,9600000.0
2009-05-05 06:40:00,56.977,56.979,56.969,56.979,12800000.0
2009-05-05 06:41:00,56.958,56.962,56.927,56.927,12800000.0
2009-05-05 06:42:00,56.912,56.927,56.912,56.927,12800000.0
2009-05-05 06:43:00,56.917,56.926,56.917,56.925,12200000.0
2009-05-05 06:44:00,56.913,56.948,56.908,56.948,17600000.0
2009-05-05 06:45:00,56.963,56.978,56.963,56.978,17600000.0
2009-05-05 06:46:00,56.977,56.995,56.97,56.994,11200000.0
2009-05-05 06:47:00,57.0,57.011,57.0,57.006,12800000.0
2009-05-05 06:48:00,56.978,56.984,56.968,56.979,12200000.0
2009-05-05 06:49:00,56.967,56.99,56.955,56.99,12800000.0
2009-05-05 06:50:00,56.997,57.003,56.997,57.0,12800000.0
2009-05-05 06:51:00,57.029,57.033,57.02,57.027,12800000.0
2009-05-05 06:52:00,57.027,57.028,57.017,57.021,13200000.0
2009-05-05 06:53:00,57.009,57.021,57.003,57.021,17600000.0
2009-05-05 06:54:00,57.018,57.018,56.972,56.972,14400000.0
2009-05-05 06:55:00,56.967,56.973,56.959,56.966,11200000.0
2009-05-05 06:56:00,56.93,56.934,56.923,56.929,12800000.0
2009-05-05 06:57:00,56.922,56.934,56.917,56.924,11200000.0
2009-05-05 06:58:00,56.887,56.903,56.877,56.903,17600000.0
2009-05-05 06:59:00,56.916,56.941,56.913,56.941,12800000.0
2009-05-05 07:00:00,56.919,56.919,56.813,56.889,14400000.0
2009-05-05 07:01:00,56.904,56.925,56.904,56.919,17600000.0
2009-05-05 07:02:00,56.892,56.892,56.87,56.878,11200000.0
2009-05-05 07:03:00,56.897,56.916,56.896,56.896,12800000.0
2009-05-05 07:04:00,56.899,56.909,56.897,56.909,12800000.0
2009-05-05 07:05:00,56.91,56.91,56.89,56.901,11200000.0
2009-05-05 07:06:00,56.907,56.918,56.907,56.916,12800000.0
2009-05-05 07:07:00,56.916,56.918,56.913,56.913,11200000.0
2009-05-05 07:08:00,56.911,56.926,56.894,56.926,11200000.0
2009-05-05 07:09:00,56.919,56.919,56.911,56.911,12800000.0
2009-05-05 07:10:00,56.907,56.907,56.874,56.874,11200000.0
2009-05-05 07:11:00,56.87,56.877,56.867,56.876,12800000.0
2009-05-05 07:12:00,56.872,56.883,56.871,56.883,11200000.0
2009-05-05 07:13:00,56.898,56.908,56.898,56.902,12800000.0
2009-05-05 07:14:00,56.916,56.917,56.901,56.911,8000000.0
2009-05-05 07:15:00,56.899,56.899,56.866,56.866,11200000.0
2009-05-05 07:16:00,56.849,56.856,56.846,56.856,8000000.0
2009-05-05 07:17:00,56.856,56.856,56.842,56.844,12800000.0
2009-05-05 07:18:00,56.838,56.843,56.838,56.842,9600000.0
2009-05-05 07:19:00,56.845,56.846,56.839,56.846,12800000.0
2009-05-05 07:20:00,56.849,56.855,56.842,56.852,16000000.0
2009-05-05 07:21:00,56.851,56.859,56.851,56.855,12800000.0
2009-05-05 07:22:00,56.834,56.839,56.83,56.839,8000000.0
2009-05-05 07:23:00,56.835,56.835,56.81,56.81,11200000.0
2009-05-05 07:24:00,56.847,56.871,56.847,56.847,16000000.0
2009-05-05 07:25:00,56.853,56.853,56.828,56.835,9000000.0
2009-05-05 07:26:00,56.826,56.827,56.811,56.821,16000000.0
2009-05-05 07:27:00,56.831,56.84,56.831,56.839,8000000.0
2009-05-05 07:28:00,56.841,56.856,56.841,56.856,14400000.0
2009-05-05 07:29:00,56.847,56.854,56.843,56.844,14400000.0
2009-05-05 07:30:00,56.832,56.854,56.832,56.846,12800000.0
2009-05-05 07:31:00,56.849,56.881,56.849,56.876,17600000.0
2009-05-05 07:32:00,56.877,56.88,56.869,56.869,12800000.0
2009-05-05 07:33:00,56.879,56.892,56.879,56.892,17600000.0
2009-05-05 07:34:00,56.893,56.893,56.864,56.864,12800000.0
2009-05-05 07:35:00,56.84,56.848,56.826,56.827,16000000.0
2009-05-05 07:36:00,56.849,56.855,56.847,56.848,16000000.0
2009-05-05 07:37:00,56.833,56.833,56.819,56.823,11200000.0
2009-05-05 07:38:00,56.814,56.833,56.81,56.833,11200000.0
2009-05-05 07:39:00,56.834,56.835,56.805,56.805,11200000.0
2009-05-05 07:40:00,56.833,56.837,56.833,56.833,11200000.0
2009-05-05 07:41:00,56.843,56.852,56.841,56.843,12800000.0
2009-05-05 07:42:00,56.843,56.843,56.829,56.839,12800000.0
2009-05-05 07:43:00,56.824,56.824,56.792,56.792,12800000.0
2009-05-05 07:44:00,56.834,56.834,56.811,56.811,11200000.0
2009-05-05 07:45:00,56.815,56.82,56.811,56.816,11200000.0
2009-05-05 07:46:00,56.803,56.806,56.798,56.798,11200000.0
2009-05-05 07:47:00,56.783,56.794,56.781,56.785,14400000.0
2009-05-05 07:48:00,56.785,56.789,56.781,56.789,8000000.0
2009-05-05 07:49:00,56.793,56.82,56.793,56.816,17600000.0
2009-05-05 07:50:00,56.811,56.811,56.792,56.797,8000000.0
2009-05-05 07:51:00,56.791,56.798,56.785,56.797,12800000.0
2009-05-05 07:52:00,56.807,56.825,56.804,56.825,16000000.0
2009-05-05 07:53:00,56.828,56.849,56.826,56.849,12800000.0
2009-05-05 07:54:00,56.851,56.864,56.851,56.864,13200000.0
2009-05-05 07:55:00,56.85,56.861,56.838,56.846,12800000.0
2009-05-05 07:56:00,56.836,56.836,56.824,56.825,8000000.0
2009-05-05 07:57:00,56.825,56.836,56.825,56.833,9600000.0
2009-05-05 07:58:00,56.821,56.845,56.821,56.845,11200000.0
2009-05-05 07:59:00,56.844,56.853,56.829,56.853,12800000.0
2009-05-05 08:00:00,56.855,56.855,56.837,56.838,14400000.0
2009-05-05 08:01:00,56.838,56.845,56.837,56.84,8000000.0
2009-05-05 08:02:00,56.844,56.849,56.837,56.846,12800000.0
2009-05-05 08:03:00,56.846,56.87,56.846,56.869,11200000.0
2009-05-05 08:04:00,56.865,56.865,56.849,56.853,11200000.0
2009-05-05 08:05:00,56.847,56.861,56.847,56.861,14400000.0
2009-05-05 08:06:00,56.86,56.871,56.851,56.855,17600000.0
2009-05-05 08:07:00,56.874,56.876,56.864,56.869,11200000.0
2009-05-05 08:08:00,56.872,56.875,56.865,56.871,12800000.0
2009-05-05 08:09:00,56.857,56.88,56.857,56.88,12800000.0
2009-05-05 08:10:00,56.872,56.872,56.852,56.868,12800000.0
2009-05-05 08:11:00,56.866,56.866,56.856,56.866,11200000.0
2009-05-05 08:12:00,56.852,56.867,56.817,56.817,16000000.0
2009-05-05 08:13:00,56.821,56.821,56.784,56.784,8000000.0
2009-05-05 08:14:00,56.773,56.807,56.773,56.807,11200000.0
2009-05-05 08:15:00,56.824,56.828,56.81,56.822,16000000.0
2009-05-05 08:16:00,56.831,56.878,56.831,56.878,11200000.0
2009-05-05 08:17:00,56.884,56.884,56.86,56.86,12800000.0
2009-05-05 08:18:00,56.861,56.866,56.859,56.863,12800000.0
2009-05-05 08:19:00,56.876,56.882,56.874,56.882,14400000.0
2009-05-05 08:20:00,56.875,56.887,56.875,56.885,11200000.0
2009-05-05 08:21:00,56.89,56.897,56.874,56.887,12800000.0
2009-05-05 08:22:00,56.883,56.883,56.874,56.874,11200000.0
2009-05-05 08:23:00,56.86,56.861,56.846,56.861,11200000.0
2009-05-05 08:24:00,56.875,56.886,56.875,56.879,17600000.0
2009-05-05 08:25:00,56.886,56.886,56.873,56.882,12800000.0
2009-05-05 08:26:00,56.883,56.885,56.877,56.877,12800000.0
2009-05-05 08:27:00,56.895,56.925,56.895,56.905,12800000.0
2009-05-05 08:28:00,56.901,56.903,56.891,56.891,17600000.0
2009-05-05 08:29:00,56.895,56.91,56.895,56.909,14400000.0
2009-05-05 08:30:00,56.917,56.929,56.917,56.929,11200000.0
2009-05-05 08:31:00,56.934,56.942,56.933,56.935,12800000.0
2009-05-05 08:32:00,56.929,56.959,56.929,56.959,11200000.0
2009-05-05 08:33:00,56.97,56.979,56.97,56.971,11200000.0
2009-05-05 08:34:00,56.988,56.988,56.947,56.947,17600000.0
2009-05-05 08:35:00,56.95,56.95,56.936,56.946,17600000.0
2009-05-05 08:36:00,56.944,56.954,56.944,56.952,17600000.0
2009-05-05 08:37:00,56.961,56.98,56.961,56.98,11200000.0
2009-05-05 08:38:00,56.983,56.985,56.972,56.981,16000000.0
2009-05-05 08:39:00,56.963,56.981,56.963,56.979,16000000.0
2009-05-05 08:40:00,56.995,57.018,56.995,57.017,16000000.0
2009-05-05 08:41:00,57.029,57.029,57.015,57.026,17600000.0
2009-05-05 08:42:00,57.001,57.007,56.984,57.007,12800000.0
2009-05-05 08:43:00,57.007,57.012,57.0,57.005,12800000.0
2009-05-05 08:44:00,57.006,57.01,56.999,57.004,12800000.0
2009-05-05 08:45:00,57.004,57.008,56.99,56.99,16000000.0
2009-05-05 08:46:00,56.993,56.999,56.988,56.99,11200000.0
2009-05-05 08:47:00,57.012,57.012,56.961,56.961,11200000.0
2009-05-05 08:48:00,56.971,57.002,56.971,57.002,12800000.0
2009-05-05 08:49:00,57.006,57.006,56.987,56.996,17600000.0
2009-05-05 08:50:00,56.987,57.001,56.968,56.968,12800000.0
2009-05-05 08:51:00,56.963,56.976,56.921,56.921,17600000.0
2009-05-05 08:52:00,56.884,56.884,56.839,56.841,11200000.0
2009-05-05 08:53:00,56.854,56.854,56.838,56.846,16000000.0
2009-05-05 08:54:00,56.839,56.84,56.826,56.828,14800000.0
2009-05-05 08:55:00,56.826,56.833,56.819,56.819,16000000.0
2009-05-05 08:56:00,56.831,56.838,56.829,56.832,12800000.0
2009-05-05 08:57:00,56.821,56.849,56.821,56.849,11200000.0
2009-05-05 08:58:00,56.841,56.846,56.827,56.827,12800000.0
2009-05-05 08:59:00,56.836,56.849,56.836,56.849,12800000.0
2009-05-05 09:00:00,56.854,56.893,56.854,56.893,17600000.0
2009-05-05 09:01:00,56.896,56.896,56.845,56.845,11200000.0
2009-05-05 09:02:00,56.833,56.837,56.819,56.833,11200000.0
2009-05-05 09:03:00,56.844,56.868,56.844,56.865,16000000.0
2009-05-05 09:04:00,56.866,56.868,56.858,56.866,10600000.0
2009-05-05 09:05:00,56.864,56.876,56.864,56.868,11200000.0
2009-05-05 09:06:00,56.873,56.881,56.867,56.876,12800000.0
2009-05-05 09:07:00,56.889,56.897,56.886,56.897,12800000.0
2009-05-05 09:08:00,56.909,56.913,56.902,56.913,13200000.0
2009-05-05 09:09:00,56.929,56.947,56.929,56.939,17600000.0
2009-05-05 09:10:00,56.943,56.948,56.935,56.948,12800000.0
2009-05-05 09:11:00,56.956,56.958,56.937,56.937,12800000.0
2009-05-05 09:12:00,56.909,56.925,56.909,56.925,12200000.0
2009-05-05 09:13:00,56.935,56.943,56.935,56.938,11200000.0
2009-05-05 09:14:00,56.959,56.978,56.959,56.971,11200000.0
2009-05-05 09:15:00,56.964,56.964,56.932,56.932,11200000.0
2009-05-05 09:16:00,56.925,56.93,56.917,56.93,12800000.0
2009-05-05 09:17:00,56.925,56.925,56.889,56.889,11200000.0
2009-05-05 09:18:00,56.897,56.897,56.861,56.861,14400000.0
2009-05-05 09:19:00,56.873,56.885,56.871,56.878,12800000.0
2009-05-05 09:20:00,56.87,56.878,56.868,56.877,16000000.0
2009-05-05 09:21:00,56.888,56.899,56.888,56.896,11200000.0
2009-05-05 09:22:00,56.881,56.881,56.859,56.859,17000000.0
2009-05-05 09:23:00,56.841,56.846,56.836,56.841,12800000.0
2009-05-05 09:24:00,56.824,56.824,56.795,56.802,12800000.0
2009-05-05 09:25:00,56.805,56.805,56.783,56.783,13200000.0
2009-05-05 09:26:00,56.782,56.794,56.777,56.794,11200000.0
2009-05-05 09:27:00,56.776,56.783,56.773,56.783,11200000.0
2009-05-05 09:28:00,56.814,56.829,56.814,56.82,12800000.0
2009-05-05 09:29:00,56.817,56.821,56.816,56.818,11200000.0
2009-05-05 09:30:00,56.842,56.892,56.842,56.886,12800000.0
2009-05-05 09:31:00,56.865,56.89,56.865,56.89,12800000.0
2009-05-05 09:32:00,56.888,56.89,56.866,56.866,14400000.0
2009-05-05 09:33:00,56.872,56.875,56.859,56.875,12800000.0
2009-05-05 09:34:00,56.886,56.897,56.886,56.893,11200000.0
2009-05-05 09:35:00,56.887,56.898,56.881,56.881,12800000.0
2009-05-05 09:36:00,56.886,56.91,56.886,56.899,16000000.0
2009-05-05 09:37:00,56.893,56.908,56.832,56.908,16000000.0
2009-05-05 09:38:00,56.911,56.911,56.895,56.901,11200000.0
2009-05-05 09:39:00,56.909,56.916,56.9,56.9,12800000.0
2009-05-05 09:40:00,56.893,56.901,56.87,56.87,15400000.0
2009-05-05 09:41:00,56.875,56.885,56.873,56.88,11200000.0
2009-05-05 09:42:00,56.881,56.881,56.87,56.879,11200000.0
2009-05-05 09:43:00,56.88,56.892,56.88,56.882,13200000.0
2009-05-05 09:44:00,56.897,56.913,56.897,56.907,11600000.0
2009-05-05 09:45:00,56.922,56.922,56.904,56.914,12800000.0
2009-05-05 09:46:00,56.92,56.92,56.9,56.9,11200000.0
2009-05-05 09:47:00,56.916,56.919,56.909,56.909,12800000.0
2009-05-05 09:48:00,56.924,56.933,56.922,56.924,11200000.0
2009-05-05 09:49:00,56.928,56.948,56.926,56.948,12800000.0
2009-05-05 09:50:00,56.965,56.989,56.965,56.982,16000000.0
2009-05-05 09:51:00,56.966,56.966,56.941,56.963,16000000.0
2009-05-05 09:52:00,56.968,56.971,56.953,56.957,11200000.0
2009-05-05 09:53:00,56.951,56.967,56.951,56.967,12600000.0
2009-05-05 09:54:00,56.974,56.988,56.974,56.981,17600000.0
2009-05-05 09:55:00,56.982,56.982,56.971,56.971,11200000.0
2009-05-05 09:56:00,56.973,56.982,56.971,56.982,12800000.0
2009-05-05 09:57:00,56.983,57.008,56.983,57.008,8400000.0
2009-05-05 09:58:00,56.976,57.05,56.933,57.015,17600000.0
2009-05-05 09:59:00,57.009,57.012,57.002,57.006,18000000.0
2009-05-05 10:00:00,57.009,57.023,56.998,57.023,11200000.0
2009-05-05 10:01:00,57.013,57.026,57.01,57.026,12800000.0
2009-05-05 10:02:00,57.036,57.047,57.036,57.045,16000000.0
2009-05-05 10:03:00,57.066,57.095,57.066,57.082,11200000.0
2009-05-05 10:04:00,57.103,57.106,57.099,57.102,12800000.0
2009-05-05 10:05:00,57.104,57.104,57.093,57.093,8000000.0
2009-05-05 10:06:00,57.119,57.144,57.119,57.144,17600000.0
2009-05-05 10:07:00,57.176,57.183,57.165,57.174,12800000.0
2009-05-05 10:08:00,57.146,57.146,57.126,57.129,11200000.0
2009-05-05 10:09:00,57.119,57.126,57.106,57.126,12800000.0
2009-05-05 10:10:00,57.135,57.14,57.134,57.135,11200000.0
2009-05-05 10:11:00,57.129,57.135,57.121,57.133,11200000.0
2009-05-05 10:12:00,57.123,57.131,57.118,57.126,12800000.0
2009-05-05 10:13:00,57.119,57.152,57.114,57.152,12800000.0
2009-05-05 10:14:00,57.179,57.188,57.171,57.171,11200000.0
2009-05-05 10:15:00,57.165,57.165,57.154,57.154,12800000.0
2009-05-05 10:16:00,57.136,57.136,57.122,57.129,12800000.0
2009-05-05 10:17:00,57.114,57.12,57.113,57.113,11200000.0
2009-05-05 10:18:00,57.129,57.129,57.107,57.113,11200000.0
2009-05-05 10:19:00,57.108,57.127,57.108,57.125,11200000.0
2009-05-05 10:20:00,57.138,57.155,57.138,57.141,17600000.0
2009-05-05 10:21:00,57.148,57.162,57.14,57.162,8000000.0
2009-05-05 10:22:00,57.166,57.166,57.149,57.157,11200000.0
2009-05-05 10:23:00,57.153,57.157,57.147,57.157,11200000.0
2009-05-05 10:24:00,57.149,57.149,57.133,57.133,13200000.0
2009-05-05 10:25:00,57.154,57.158,57.14,57.156,11200000.0
2009-05-05 10:26:00,57.148,57.152,57.147,57.149,12800000.0
2009-05-05 10:27:00,57.149,57.158,57.146,57.151,11200000.0
2009-05-05 10:28:00,57.143,57.144,57.132,57.132,12800000.0
2009-05-05 10:29:00,57.136,57.151,57.136,57.14,11200000.0
2009-05-05 10:30:00,57.127,57.151,57.127,57.147,12800000.0
2009-05-05 10:31:00,57.158,57.16,57.146,57.16,12800000.0
2009-05-05 10:32:00,57.148,57.16,57.148,57.155,17600000.0
2009-05-05 10:33:00,57.148,57.157,57.148,57.15,11200000.0
2009-05-05 10:34:00,57.152,57.172,57.152,57.172,11200000.0
2009-05-05 10:35:00,57.182,57.184,57.166,57.166,11200000.0
2009-05-05 10:36:00,57.173,57.178,57.173,57.177,11200000.0
2009-05-05 10:37:00,57.176,57.178,57.09,57.166,11000000.0
2009-05-05 10:38:00,57.176,57.191,57.173,57.187,12800000.0
2009-05-05 10:39:00,57.191,57.203,57.191,57.203,11200000.0
2009-05-05 10:40:00,57.209,57.223,57.207,57.223,16000000.0
2009-05-05 10:41:00,57.21,57.218,57.209,57.216,12800000.0
2009-05-05 10:42:00,57.215,57.215,57.197,57.213,11200000.0
2009-05-05 10:43:00,57.211,57.213,57.207,57.207,11200000.0
2009-05-05 10:44:00,57.208,57.208,57.183,57.183,12800000.0
2009-05-05 10:45:00,57.176,57.177,57.163,57.177,12800000.0
2009-05-05 10:46:00,57.182,57.182,57.163,57.163,12800000.0
2009-05-05 10:47:00,57.148,57.175,57.136,57.175,12800000.0
2009-05-05 10:48:00,57.156,57.156,57.137,57.146,13200000.0
2009-05-05 10:49:00,57.144,57.204,57.144,57.204,11200000.0
2009-05-05 10:50:00,57.245,57.259,57.239,57.239,16000000.0
2009-05-05 10:51:00,57.247,57.283,57.247,57.282,17600000.0
2009-05-05 10:52:00,57.305,57.35,57.303,57.35,11200000.0
2009-05-05 10:53:00,57.367,57.367,57.348,57.355,11200000.0
2009-05-05 10:54:00,57.363,57.419,57.359,57.419,17600000.0
2009-05-05 10:55:00,57.454,57.469,57.451,57.456,11200000.0
2009-05-05 10:56:00,57.443,57.466,57.443,57.466,11200000.0
2009-05-05 10:57:00,57.449,57.449,57.421,57.421,16000000.0
2009-05-05 10:58:00,57.401,57.401,57.301,57.384,12800000.0
2009-05-05 10:59:00,57.385,57.39,57.367,57.367,11200000.0
2009-05-05 11:00:00,57.386,57.399,57.378,57.399,12800000.0
2009-05-05 11:01:00,57.403,57.498,57.403,57.498,12800000.0
2009-05-05 11:02:00,57.478,57.487,57.473,57.482,16000000.0
2009-05-05 11:03:00,57.471,57.493,57.471,57.478,13200000.0
2009-05-05 11:04:00,57.505,57.552,57.505,57.552,14400000.0
2009-05-05 11:05:00,57.547,57.55,57.533,57.549,11600000.0
2009-05-05 11:06:00,57.552,57.566,57.542,57.566,17600000.0
2009-05-05 11:07:00,57.576,57.579,57.557,57.565,17600000.0
2009-05-05 11:08:00,57.505,57.573,57.505,57.556,11200000.0
2009-05-05 11:09:00,57.542,57.557,57.538,57.553,18000000.0
2009-05-05 11:10:00,57.558,57.561,57.546,57.552,12800000.0
2009-05-05 11:11:00,57.544,57.544,57.533,57.54,11200000.0
2009-05-05 11:12:00,57.536,57.543,57.53,57.543,17600000.0
2009-05-05 11:13:00,57.569,57.587,57.565,57.584,14400000.0
2009-05-05 11:14:00,57.601,57.604,57.591,57.591,11200000.0
2009-05-05 11:15:00,57.583,57.591,57.579,57.591,11600000.0
2009-05-05 11:16:00,57.591,57.592,57.58,57.58,12800000.0
2009-05-05 11:17:00,57.562,57.565,57.535,57.565,11200000.0
2009-05-05 11:18:00,57.556,57.556,57.529,57.531,12800000.0
2009-05-05 11:19:00,57.523,57.535,57.522,57.53,17600000.0
2009-05-05 11:20:00,57.51,57.526,57.504,57.526,12800000.0
2009-05-05 11:21:00,57.519,57.519,57.484,57.488,14400000.0
2009-05-05 11:22:00,57.475,57.481,57.463,57.463,12800000.0
2009-05-05 11:23:00,57.48,57.485,57.473,57.479,11200000.0
2009-05-05 11:24:00,57.48,57.487,57.473,57.487,12800000.0
2009-05-05 11:25:00,57.495,57.519,57.495,57.519,17600000.0
2009-05-05 11:26:00,57.519,57.521,57.511,57.521,14400000.0
2009-05-05 11:27:00,57.535,57.562,57.529,57.562,8000000.0
2009-05-05 11:28:00,57.563,57.563,57.544,57.546,14400000.0
2009-05-05 11:29:00,57.554,57.564,57.554,57.564,14400000.0
2009-05-05 11:30:00,57.563,57.578,57.559,57.578,14400000.0
2009-05-05 11:31:00,57.579,57.579,57.568,57.573,11200000.0
2009-05-05 11:32:00,57.576,57.576,57.525,57.525,17600000.0
2009-05-05 11:33:00,57.522,57.528,57.517,57.519,12800000.0
2009-05-05 11:34:00,57.52,57.52,57.507,57.507,12800000.0
2009-05-05 11:35:00,57.52,57.531,57.52,57.529,11200000.0
2009-05-05 11:36:00,57.55,57.559,57.549,57.559,12800000.0
2009-05-05 11:37:00,57.56,57.56,57.549,57.549,11200000.0
2009-05-05 11:38:00,57.542,57.544,57.538,57.538,11200000.0
2009-05-05 11:39:00,57.551,57.551,57.536,57.547,11200000.0
2009-05-05 11:40:00,57.54,57.552,57.539,57.543,11200000.0
2009-05-05 11:41:00,57.56,57.583,57.56,57.576,12800000.0
2009-05-05 11:42:00,57.577,57.577,57.548,57.562,17600000.0
2009-05-05 11:43:00,57.595,57.606,57.59,57.604,11200000.0
2009-05-05 11:44:00,57.618,57.618,57.606,57.61,11200000.0
2009-05-05 11:45:00,57.58,57.581,57.568,57.568,14400000.0
2009-05-05 11:46:00,57.55,57.563,57.55,57.553,11200000.0
2009-05-05 11:47:00,57.553,57.571,57.534,57.571,17600000.0
2009-05-05 11:48:00,57.578,57.579,57.565,57.572,11200000.0
2009-05-05 11:49:00,57.563,57.573,57.563,57.566,12800000.0
2009-05-05 11:50:00,57.591,57.606,57.588,57.606,17600000.0
2009-05-05 11:51:00,57.596,57.601,57.594,57.598,11200000.0
2009-05-05 11:52:00,57.62,57.62,57.607,57.611,11200000.0
2009-05-05 11:53:00,57.621,57.632,57.612,57.632,16000000.0
2009-05-05 11:54:00,57.646,57.646,57.611,57.611,14400000.0
2009-05-05 11:55:00,57.6,57.623,57.557,57.623,11200000.0
2009-05-05 11:56:00,57.625,57.628,57.609,57.609,12800000.0
2009-05-05 11:57:00,57.609,57.65,57.609,57.648,18000000.0
2009-05-05 11:58:00,57.646,57.646,57.624,57.624,11200000.0
2009-05-05 11:59:00,57.625,57.625,57.602,57.602,11200000.0
2009-05-05 12:00:00,57.606,57.611,57.6,57.608,11200000.0
2009-05-05 12:01:00,57.611,57.611,57.599,57.603,11200000.0
2009-05-05 12:02:00,57.612,57.614,57.604,57.604,14400000.0
2009-05-05 12:03:00,57.614,57.623,57.609,57.62,11200000.0
2009-05-05 12:04:00,57.631,57.664,57.624,57.664,17600000.0
2009-05-05 12:05:00,57.646,57.646,57.624,57.624,17600000.0
2009-05-05 12:06:00,57.61,57.61,57.6,57.604,12800000.0
2009-05-05 12:07:00,57.603,57.616,57.596,57.616,11200000.0
2009-05-05 12:08:00,57.591,57.604,57.578,57.589,11200000.0
2009-05-05 12:09:00,57.603,57.611,57.599,57.599,14400000.0
2009-05-05 12:10:00,57.598,57.614,57.598,57.599,11200000.0
2009-05-05 12:11:00,57.603,57.604,57.593,57.595,12800000.0
2009-05-05 12:12:00,57.579,57.593,57.579,57.593,11200000.0
2009-05-05 12:13:00,57.604,57.626,57.603,57.626,11200000.0
2009-05-05 12:14:00,57.636,57.684,57.636,57.684,12800000.0
2009-05-05 12:15:00,57.691,57.691,57.672,57.672,8000000.0
2009-05-05 12:16:00,57.657,57.67,57.655,57.661,12800000.0
2009-05-05 12:17:00,57.65,57.658,57.593,57.656,17600000.0
2009-05-05 12:18:00,57.67,57.68,57.669,57.669,16000000.0
2009-05-05 12:19:00,57.66,57.66,57.641,57.653,12800000.0
2009-05-05 12:20:00,57.65,57.652,57.639,57.642,14400000.0
2009-05-05 12:21:00,57.649,57.651,57.632,57.646,15400000.0
2009-05-05 12:22:00,57.657,57.663,57.656,57.657,16000000.0
2009-05-05 12:23:00,57.654,57.654,57.638,57.638,14400000.0
2009-05-05 12:24:00,57.645,57.684,57.644,57.684,12800000.0
2009-05-05 12:25:00,57.691,57.694,57.684,57.684,11200000.0
2009-05-05 12:26:00,57.681,57.681,57.655,57.655,11200000.0
2009-05-05 12:27:00,57.658,57.675,57.654,57.675,11200000.0
2009-05-05 12:28:00,57.66,57.667,57.656,57.656,12800000.0
2009-05-05 12:29:00,57.653,57.653,57.638,57.642,17600000.0
2009-05-05 12:30:00,57.642,57.652,57.642,57.648,17600000.0
2009-05-05 12:31:00,57.644,57.646,57.632,57.643,12800000.0
2009-05-05 12:32:00,57.642,57.651,57.639,57.646,12800000.0
2009-05-05 12:33:00,57.654,57.682,57.653,57.682,14800000.0
2009-05-05 12:34:00,57.663,57.665,57.654,57.658,12800000.0
2009-05-05 12:35:00,57.647,57.648,57.635,57.635,11200000.0
2009-05-05 12:36:00,57.634,57.635,57.6,57.607,11200000.0
2009-05-05 12:37:00,57.603,57.609,57.6,57.609,11200000.0
2009-05-05 12:38:00,57.617,57.637,57.54,57.637,17600000.0
2009-05-05 12:39:00,57.636,57.636,57.609,57.609,16000000.0
2009-05-05 12:40:00,57.615,57.638,57.613,57.632,16000000.0
2009-05-05 12:41:00,57.633,57.654,57.633,57.65,12800000.0
2009-05-05 12:42:00,57.642,57.645,57.639,57.643,14400000.0
2009-05-05 12:43:00,57.65,57.653,57.633,57.653,12800000.0
2009-05-05 12:44:00,57.652,57.666,57.643,57.652,17600000.0
2009-05-05 12:45:00,57.645,57.645,57.634,57.645,16000000.0
2009-05-05 12:46:00,57.634,57.634,57.59,57.59,12800000.0
2009-05-05 12:47:00,57.577,57.598,57.577,57.585,9600000.0
2009-05-05 12:48:00,57.617,57.622,57.616,57.616,11200000.0
2009-05-05 12:49:00,57.625,57.635,57.616,57.635,16000000.0
2009-05-05 12:50:00,57.629,57.629,57.6,57.615,14800000.0
2009-05-05 12:51:00,57.607,57.612,57.604,57.607,11200000.0
2009-05-05 12:52:00,57.622,57.624,57.614,57.618,11200000.0
2009-05-05 12:53:00,57.612,57.612,57.593,57.593,11200000.0
2009-05-05 12:54:00,57.59,57.603,57.577,57.603,12800000.0
2009-05-05 12:55:00,57.602,57.616,57.602,57.608,16000000.0
2009-05-05 12:56:00,57.601,57.601,57.593,57.593,9600000.0
2009-05-05 12:57:00,57.587,57.594,57.587,57.593,11200000.0
2009-05-05 12:58:00,57.593,57.6,57.581,57.6,17600000.0
2009-05-05 12:59:00,57.594,57.606,57.592,57.6,16000000.0
2009-05-05 13:00:00,57.621,57.646,57.62,57.646,12800000.0
2009-05-05 13:01:00,57.637,57.637,57.628,57.631,14400000.0
2009-05-05 13:02:00,57.636,57.641,57.634,57.64,12200000.0
2009-05-05 13:03:00,57.648,57.649,57.637,57.638,16000000.0
2009-05-05 13:04:00,57.624,57.63,57.623,57.628,11200000.0
2009-05-05 13:05:00,57.634,57.638,57.625,57.63,12800000.0
2009-05-05 13:06:00,57.621,57.621,57.596,57.596,11200000.0
2009-05-05 13:07:00,57.594,57.607,57.579,57.579,14400000.0
2009-05-05 13:08:00,57.594,57.596,57.578,57.578,17600000.0
2009-05-05 13:09:00,57.593,57.616,57.581,57.616,12800000.0
2009-05-05 13:10:00,57.589,57.621,57.589,57.611,16000000.0
2009-05-05 13:11:00,57.612,57.634,57.612,57.631,11200000.0
2009-05-05 13:12:00,57.62,57.661,57.62,57.661,12800000.0
2009-05-05 13:13:00,57.669,57.669,57.634,57.634,17600000.0
2009-05-05 13:14:00,57.635,57.637,57.621,57.621,12800000.0
2009-05-05 13:15:00,57.632,57.635,57.623,57.629,12800000.0
2009-05-05 13:16:00,57.611,57.638,57.611,57.638,17600000.0
2009-05-05 13:17:00,57.633,57.635,57.623,57.635,10000000.0
2009-05-05 13:18:00,57.632,57.636,57.616,57.616,11200000.0
2009-05-05 13:19:00,57.619,57.624,57.616,57.617,16000000.0
2009-05-05 13:20:00,57.613,57.626,57.609,57.626,17600000.0
2009-05-05 13:21:00,57.633,57.633,57.608,57.608,11200000.0
2009-05-05 13:22:00,57.6,57.602,57.588,57.588,12800000.0
2009-05-05 13:23:00,57.571,57.571,57.545,57.545,8000000.0
2009-05-05 13:24:00,57.55,57.588,57.546,57.588,11200000.0
2009-05-05 13:25:00,57.586,57.586,57.561,57.561,17600000.0
2009-05-05 13:26:00,57.546,57.548,57.533,57.538,17600000.0
2009-05-05 13:27:00,57.554,57.563,57.554,57.563,9600000.0
2009-05-05 13:28:00,57.564,57.565,57.474,57.563,16000000.0
2009-05-05 13:29:00,57.452,57.56,57.452,57.56,11200000.0
2009-05-05 13:30:00,57.579,57.597,57.579,57.58,12800000.0
2009-05-05 13:31:00,57.558,57.572,57.558,57.569,11200000.0
2009-05-05 13:32:00,57.556,57.556,57.532,57.532,11200000.0
2009-05-05 13:33:00,57.528,57.529,57.523,57.523,19200000.0
2009-05-05 13:34:00,57.496,57.509,57.496,57.506,12800000.0
2009-05-05 13:35:00,57.499,57.512,57.499,57.507,36800000.0
2009-05-05 13:36:00,57.514,57.519,57.514,57.518,17600000.0
2009-05-05 13:37:00,57.525,57.526,57.516,57.516,14400000.0
2009-05-05 13:38:00,57.489,57.511,57.479,57.495,34000000.0
2009-05-05 13:39:00,57.51,57.51,57.501,57.503,14800000.0
2009-05-05 13:40:00,57.498,57.508,57.498,57.508,40000000.0
2009-05-05 13:41:00,57.516,57.516,57.503,57.503,16000000.0
2009-05-05 13:42:00,57.506,57.519,57.502,57.502,11200000.0
2009-05-05 13:43:00,57.5,57.501,57.483,57.483,27200000.0
2009-05-05 13:44:00,57.488,57.505,57.487,57.488,33600000.0
2009-05-05 13:45:00,57.485,57.494,57.476,57.476,20800000.0
2009-05-05 13:46:00,57.482,57.489,57.48,57.485,24000000.0
2009-05-05 13:47:00,57.472,57.472,57.425,57.426,12800000.0
2009-05-05 13:48:00,57.421,57.421,57.384,57.384,12800000.0
2009-05-05 13:49:00,57.384,57.415,57.384,57.397,17600000.0
2009-05-05 13:50:00,57.389,57.395,57.378,57.392,11200000.0
2009-05-05 13:51:00,57.39,57.396,57.373,57.373,24000000.0
2009-05-05 13:52:00,57.373,57.383,57.37,57.37,12800000.0
2009-05-05 13:53:00,57.385,57.385,57.376,57.376,17600000.0
2009-05-05 13:54:00,57.389,57.389,57.375,57.377,25600000.0
2009-05-05 13:55:00,57.379,57.382,57.374,57.382,11200000.0
2009-05-05 13:56:00,57.38,57.382,57.374,57.376,14400000.0
2009-05-05 13:57:00,57.396,57.412,57.392,57.412,28800000.0
2009-05-05 13:58:00,57.441,57.465,57.441,57.457,14400000.0
2009-05-05 13:59:00,57.466,57.474,57.458,57.474,32000000.0
2009-05-05 14:00:00,57.474,57.475,57.45,57.45,48000000.0
2009-05-05 14:01:00,57.467,57.48,57.451,57.48,31800000.0
2009-05-05 14:02:00,57.507,57.552,57.507,57.537,14400000.0
2009-05-05 14:03:00,57.545,57.545,57.534,57.534,14400000.0
2009-05-05 14:04:00,57.497,57.542,57.467,57.542,10600000.0
2009-05-05 14:05:00,57.547,57.547,57.541,57.544,24000000.0
2009-05-05 14:06:00,57.531,57.538,57.525,57.53,36800000.0
2009-05-05 14:07:00,57.53,57.562,57.53,57.554,40000000.0
2009-05-05 14:08:00,57.552,57.552,57.524,57.524,8000000.0
2009-05-05 14:09:00,57.528,57.562,57.528,57.549,33600000.0
2009-05-05 14:10:00,57.549,57.581,57.549,57.581,33600000.0
2009-05-05 14:11:00,57.572,57.572,57.54,57.54,9600000.0
2009-05-05 14:12:00,57.535,57.546,57.529,57.53,27200000.0
2009-05-05 14:13:00,57.539,57.56,57.539,57.558,14400000.0
2009-05-05 14:14:00,57.589,57.63,57.589,57.63,12800000.0
2009-05-05 14:15:00,57.606,57.606,57.56,57.56,28800000.0
2009-05-05 14:16:00,57.551,57.598,57.551,57.598,25600000.0
2009-05-05 14:17:00,57.608,57.627,57.608,57.622,12800000.0
2009-05-05 14:18:00,57.639,57.647,57.63,57.639,16000000.0
2009-05-05 14:19:00,57.633,57.64,57.63,57.64,9600000.0
2009-05-05 14:20:00,57.621,57.621,57.589,57.589,25000000.0
2009-05-05 14:21:00,57.583,57.588,57.575,57.575,29200000.0
2009-05-05 14:22:00,57.583,57.586,57.575,57.577,24000000.0
2009-05-05 14:23:00,57.564,57.583,57.551,57.563,48000000.0
2009-05-05 14:24:00,57.577,57.577,57.55,57.551,12800000.0
2009-05-05 14:25:00,57.544,57.559,57.544,57.559,12800000.0
2009-05-05 14:26:00,57.548,57.552,57.544,57.55,12800000.0
2009-05-05 14:27:00,57.548,57.554,57.521,57.524,17600000.0
2009-05-05 14:28:00,57.54,57.568,57.54,57.565,11200000.0
2009-05-05 14:29:00,57.572,57.62,57.572,57.618,36800000.0
2009-05-05 14:30:00,57.625,57.662,57.625,57.662,22400000.0
2009-05-05 14:31:00,57.667,57.682,57.655,57.682,20800000.0
2009-05-05 14:32:00,57.68,57.68,57.665,57.665,40000000.0
2009-05-05 14:33:00,57.667,57.684,57.667,57.672,24000000.0
2009-05-05 14:34:00,57.673,57.697,57.67,57.683,33600000.0
2009-05-05 14:35:00,57.655,57.668,57.644,57.668,14400000.0
2009-05-05 14:36:00,57.669,57.697,57.662,57.697,12800000.0
2009-05-05 14:37:00,57.703,57.703,57.679,57.679,11200000.0
2009-05-05 14:38:00,57.677,57.707,57.677,57.703,56400000.0
2009-05-05 14:39:00,57.711,57.725,57.711,57.716,12800000.0
2009-05-05 14:40:00,57.737,57.759,57.734,57.756,14400000.0
2009-05-05 14:41:00,57.767,57.776,57.757,57.757,56000000.0
2009-05-05 14:42:00,57.762,57.778,57.756,57.775,12800000.0
2009-05-05 14:43:00,57.771,57.772,57.756,57.756,25000000.0
2009-05-05 14:44:00,57.74,57.747,57.729,57.731,11200000.0
2009-05-05 14:45:00,57.736,57.736,57.729,57.729,11200000.0
2009-05-05 14:46:00,57.724,57.73,57.72,57.729,11200000.0
2009-05-05 14:47:00,57.708,57.712,57.68,57.68,16400000.0
2009-05-05 14:48:00,57.698,57.701,57.692,57.692,19200000.0
2009-05-05 14:49:00,57.683,57.683,57.665,57.672,32000000.0
2009-05-05 14:50:00,57.662,57.667,57.639,57.64,28800000.0
2009-05-05 14:51:00,57.645,57.664,57.645,57.661,32000000.0
2009-05-05 14:52:00,57.667,57.667,57.655,57.655,12800000.0
2009-05-05 14:53:00,57.657,57.671,57.657,57.659,17600000.0
2009-05-05 14:54:00,57.648,57.652,57.641,57.652,12800000.0
2009-05-05 14:55:00,57.661,57.669,57.659,57.669,16000000.0
2009-05-05 14:56:00,57.655,57.675,57.655,57.67,13200000.0
2009-05-05 14:57:00,57.665,57.671,57.651,57.665,12800000.0
2009-05-05 14:58:00,57.678,57.726,57.676,57.726,17600000.0
2009-05-05 14:59:00,57.716,57.717,57.708,57.708,8000000.0
2009-05-05 15:00:00,57.681,57.688,57.664,57.688,14400000.0
2009-05-05 15:01:00,57.704,57.72,57.704,57.708,12800000.0
2009-05-05 15:02:00,57.717,57.744,57.716,57.74,27600000.0
2009-05-05 15:03:00,57.738,57.743,57.719,57.719,12800000.0
2009-05-05 15:04:00,57.721,57.721,57.699,57.709,24400000.0
2009-05-05 15:05:00,57.708,57.708,57.695,57.695,11200000.0
2009-05-05 15:06:00,57.689,57.689,57.678,57.678,11600000.0
2009-05-05 15:07:00,57.669,57.677,57.659,57.659,25000000.0
2009-05-05 15:08:00,57.655,57.675,57.655,57.675,22800000.0
2009-05-05 15:09:00,57.674,57.686,57.671,57.677,16000000.0
2009-05-05 15:10:00,57.662,57.664,57.651,57.658,40400000.0
2009-05-05 15:11:00,57.664,57.684,57.664,57.684,32000000.0
2009-05-05 15:12:00,57.699,57.717,57.699,57.717,30400000.0
2009-05-05 15:13:00,57.734,57.743,57.734,57.736,45600000.0
2009-05-05 15:14:00,57.729,57.729,57.695,57.695,35200000.0
2009-05-05 15:15:00,57.693,57.713,57.693,57.713,22400000.0
2009-05-05 15:16:00,57.717,57.719,57.705,57.705,36200000.0
2009-05-05 15:17:00,57.697,57.697,57.662,57.662,22400000.0
2009-05-05 15:18:00,57.671,57.671,57.655,57.655,22400000.0
2009-05-05 15:19:00,57.64,57.645,57.634,57.644,16000000.0
2009-05-05 15:20:00,57.63,57.65,57.615,57.65,24000000.0
2009-05-05 15:21:00,57.674,57.674,57.664,57.664,8000000.0
2009-05-05 15:22:00,57.675,57.683,57.657,57.657,14400000.0
2009-05-05 15:23:00,57.648,57.662,57.648,57.652,48000000.0
2009-05-05 15:24:00,57.673,57.688,57.673,57.688,25600000.0
2009-05-05 15:25:00,57.706,57.722,57.703,57.703,27200000.0
2009-05-05 15:26:00,57.703,57.709,57.703,57.704,40000000.0
2009-05-05 15:27:00,57.712,57.715,57.707,57.707,28200000.0
2009-05-05 15:28:00,57.705,57.705,57.692,57.692,70400000.0
2009-05-05 15:29:00,57.701,57.759,57.638,57.638,46400000.0
2009-05-05 15:30:00,57.637,57.738,57.606,57.627,115000000.0
2009-05-05 15:31:00,57.739,57.739,57.71,57.726,60800000.0
2009-05-05 15:32:00,57.737,57.752,57.723,57.752,30400000.0
2009-05-05 15:33:00,57.734,57.743,57.724,57.743,30400000.0
2009-05-05 15:34:00,57.753,57.769,57.753,57.762,22400000.0
2009-05-05 15:35:00,57.761,57.774,57.747,57.774,33600000.0
2009-05-05 15:36:00,57.83,57.849,57.828,57.849,32000000.0
2009-05-05 15:37:00,57.869,57.888,57.867,57.867,30400000.0
2009-05-05 15:38:00,57.847,57.883,57.837,57.883,59200000.0
2009-05-05 15:39:00,57.883,57.89,57.86,57.89,36800000.0
2009-05-05 15:40:00,57.921,57.929,57.914,57.918,35200000.0
2009-05-05 15:41:00,57.878,57.879,57.865,57.878,25600000.0
2009-05-05 15:42:00,57.866,57.866,57.849,57.849,43200000.0
2009-05-05 15:43:00,57.855,57.855,57.837,57.844,27200000.0
2009-05-05 15:44:00,57.846,57.846,57.832,57.841,27200000.0
2009-05-05 15:45:00,57.813,57.813,57.786,57.798,16000000.0
2009-05-05 15:46:00,57.812,57.849,57.792,57.792,14400000.0
2009-05-05 15:47:00,57.784,57.784,57.728,57.728,30400000.0
2009-05-05 15:48:00,57.725,57.755,57.725,57.755,27200000.0
2009-05-05 15:49:00,57.749,57.755,57.746,57.755,11200000.0
2009-05-05 15:50:00,57.77,57.77,57.763,57.768,25600000.0
2009-05-05 15:51:00,57.758,57.758,57.724,57.724,43200000.0
2009-05-05 15:52:00,57.729,57.729,57.707,57.711,20800000.0
2009-05-05 15:53:00,57.702,57.702,57.68,57.68,24000000.0
2009-05-05 15:54:00,57.682,57.698,57.682,57.698,28800000.0
2009-05-05 15:55:00,57.691,57.691,57.669,57.669,24000000.0
2009-05-05 15:56:00,57.671,57.675,57.658,57.661,51200000.0
2009-05-05 15:57:00,57.671,57.693,57.671,57.693,12800000.0
2009-05-05 15:58:00,57.695,57.695,57.683,57.684,19200000.0
2009-05-05 15:59:00,57.685,57.694,57.683,57.689,36800000.0
2009-05-05 16:00:00,57.701,57.709,57.681,57.681,51200000.0
2009-05-05 16:01:00,57.678,57.705,57.678,57.693,41600000.0
2009-05-05 16:02:00,57.691,57.709,57.688,57.709,22400000.0
2009-05-05 16:03:00,57.707,57.723,57.707,57.722,64000000.0
2009-05-05 16:04:00,57.77,57.795,57.77,57.795,44800000.0
2009-05-05 16:05:00,57.816,57.855,57.816,57.855,48000000.0
2009-05-05 16:06:00,57.849,57.849,57.777,57.777,35200000.0
2009-05-05 16:07:00,57.793,57.805,57.788,57.805,32000000.0
2009-05-05 16:08:00,57.808,57.808,57.735,57.735,45200000.0
2009-05-05 16:09:00,57.707,57.714,57.691,57.691,45200000.0
2009-05-05 16:10:00,57.682,57.708,57.678,57.678,41600000.0
2009-05-05 16:11:00,57.681,57.682,57.659,57.659,9600000.0
2009-05-05 16:12:00,57.66,57.669,57.66,57.668,56000000.0
2009-05-05 16:13:00,57.681,57.73,57.681,57.73,11200000.0
2009-05-05 16:14:00,57.726,57.726,57.666,57.666,49600000.0
2009-05-05 16:15:00,57.652,57.667,57.652,57.658,59200000.0
2009-05-05 16:16:00,57.649,57.67,57.649,57.659,17600000.0
2009-05-05 16:17:00,57.656,57.658,57.649,57.65,38400000.0
2009-05-05 16:18:00,57.636,57.645,57.636,57.637,38400000.0
2009-05-05 16:19:00,57.623,57.631,57.617,57.631,22400000.0
2009-05-05 16:20:00,57.632,57.634,57.59,57.59,11200000.0
2009-05-05 16:21:00,57.586,57.586,57.574,57.574,27200000.0
2009-05-05 16:22:00,57.584,57.591,57.584,57.587,41600000.0
2009-05-05 16:23:00,57.578,57.578,57.527,57.527,43200000.0
2009-05-05 16:24:00,57.508,57.508,57.482,57.482,17600000.0
2009-05-05 16:25:00,57.446,57.454,57.436,57.45,34000000.0
2009-05-05 16:26:00,57.425,57.442,57.419,57.442,17600000.0
2009-05-05 16:27:00,57.439,57.442,57.428,57.434,35200000.0
2009-05-05 16:28:00,57.422,57.426,57.41,57.42,27200000.0
2009-05-05 16:29:00,57.416,57.418,57.41,57.418,11200000.0
2009-05-05 16:30:00,57.444,57.444,57.422,57.422,43200000.0
2009-05-05 16:31:00,57.402,57.403,57.389,57.389,41600000.0
2009-05-05 16:32:00,57.39,57.395,57.374,57.378,12800000.0
2009-05-05 16:33:00,57.37,57.398,57.37,57.392,27200000.0
2009-05-05 16:34:00,57.38,57.383,57.349,57.358,35600000.0
2009-05-05 16:35:00,57.389,57.432,57.389,57.398,52800000.0
2009-05-05 16:36:00,57.391,57.417,57.391,57.407,51200000.0
2009-05-05 16:37:00,57.405,57.423,57.404,57.404,41600000.0
2009-05-05 16:38:00,57.373,57.373,57.361,57.362,40000000.0
2009-05-05 16:39:00,57.357,57.368,57.357,57.367,35200000.0
2009-05-05 16:40:00,57.367,57.37,57.342,57.342,56000000.0
2009-05-05 16:41:00,57.308,57.308,57.265,57.265,73600000.0
2009-05-05 16:42:00,57.269,57.269,57.253,57.253,55200000.0
2009-05-05 16:43:00,57.264,57.297,57.264,57.297,17600000.0
2009-05-05 16:44:00,57.289,57.293,57.282,57.293,11200000.0
2009-05-05 16:45:00,57.315,57.35,57.315,57.332,57000000.0
2009-05-05 16:46:00,57.349,57.349,57.332,57.333,12800000.0
2009-05-05 16:47:00,57.335,57.34,57.316,57.334,70400000.0
2009-05-05 16:48:00,57.329,57.351,57.329,57.339,52800000.0
2009-05-05 16:49:00,57.324,57.325,57.309,57.309,37200000.0
2009-05-05 16:50:00,57.305,57.318,57.303,57.317,75200000.0
2009-05-05 16:51:00,57.295,57.295,57.282,57.292,32000000.0
2009-05-05 16:52:00,57.309,57.313,57.295,57.307,46400000.0
2009-05-05 16:53:00,57.354,57.356,57.349,57.349,30400000.0
2009-05-05 16:54:00,57.354,57.385,57.354,57.385,11200000.0
2009-05-05 16:55:00,57.366,57.366,57.344,57.354,27200000.0
2009-05-05 16:56:00,57.359,57.372,57.359,57.368,36200000.0
2009-05-05 16:57:00,57.358,57.358,57.281,57.281,19200000.0
2009-05-05 16:58:00,57.283,57.285,57.271,57.271,12800000.0
2009-05-05 16:59:00,57.283,57.356,57.283,57.346,51200000.0
2009-05-05 17:00:00,57.349,57.377,57.347,57.347,49600000.0
2009-05-05 17:01:00,57.38,57.414,57.38,57.414,40000000.0
2009-05-05 17:02:00,57.417,57.417,57.402,57.402,33600000.0
2009-05-05 17:03:00,57.405,57.418,57.4,57.405,44800000.0
2009-05-05 17:04:00,57.389,57.397,57.388,57.39,41600000.0
2009-05-05 17:05:00,57.396,57.397,57.382,57.382,54400000.0
2009-05-05 17:06:00,57.396,57.41,57.394,57.41,59600000.0
2009-05-05 17:07:00,57.405,57.415,57.405,57.415,35200000.0
2009-05-05 17:08:00,57.397,57.411,57.397,57.411,68800000.0
2009-05-05 17:09:00,57.42,57.42,57.386,57.386,59200000.0
2009-05-05 17:10:00,57.391,57.396,57.385,57.396,25600000.0
2009-05-05 17:11:00,57.393,57.404,57.393,57.404,38400000.0
2009-05-05 17:12:00,57.406,57.412,57.404,57.412,25600000.0
2009-05-05 17:13:00,57.418,57.418,57.391,57.414,28800000.0
2009-05-05 17:14:00,57.394,57.394,57.375,57.385,22400000.0
2009-05-05 17:15:00,57.391,57.411,57.375,57.38,19200000.0
2009-05-05 17:16:00,57.395,57.412,57.386,57.412,9600000.0
2009-05-05 17:17:00,57.441,57.471,57.441,57.471,38400000.0
2009-05-05 17:18:00,57.504,57.561,57.498,57.561,57600000.0
2009-05-05 17:19:00,57.52,57.52,57.479,57.479,24000000.0
2009-05-05 17:20:00,57.427,57.435,57.416,57.435,16000000.0
2009-05-05 17:21:00,57.434,57.452,57.415,57.415,28800000.0
2009-05-05 17:22:00,57.416,57.416,57.403,57.403,20000000.0
2009-05-05 17:23:00,57.395,57.396,57.39,57.393,11200000.0
2009-05-05 17:24:00,57.411,57.411,57.383,57.405,12800000.0
2009-05-05 17:25:00,57.41,57.423,57.41,57.417,17600000.0
2009-05-05 17:26:00,57.41,57.423,57.408,57.423,35200000.0
2009-05-05 17:27:00,57.426,57.426,57.417,57.421,46400000.0
2009-05-05 17:28:00,57.418,57.436,57.418,57.422,31400000.0
2009-05-05 17:29:00,57.419,57.428,57.414,57.423,27200000.0
2009-05-05 17:30:00,57.43,57.441,57.43,57.441,9600000.0
2009-05-05 17:31:00,57.441,57.443,57.4,57.4,88000000.0
2009-05-05 17:32:00,57.389,57.405,57.389,57.402,52800000.0
2009-05-05 17:33:00,57.406,57.406,57.385,57.385,36800000.0
2009-05-05 17:34:00,57.389,57.389,57.366,57.366,64400000.0
2009-05-05 17:35:00,57.367,57.376,57.367,57.369,43200000.0
2009-05-05 17:36:00,57.376,57.376,57.359,57.359,33600000.0
2009-05-05 17:37:00,57.402,57.424,57.402,57.418,16000000.0
2009-05-05 17:38:00,57.416,57.425,57.41,57.412,34600000.0
2009-05-05 17:39:00,57.431,57.446,57.418,57.446,16000000.0
2009-05-05 17:40:00,57.442,57.443,57.425,57.429,75200000.0
2009-05-05 17:41:00,57.436,57.436,57.426,57.432,12200000.0
2009-05-05 17:42:00,57.455,57.471,57.455,57.459,12800000.0
2009-05-05 17:43:00,57.457,57.461,57.445,57.461,17600000.0
2009-05-05 17:44:00,57.462,57.471,57.448,57.468,30400000.0
2009-05-05 17:45:00,57.48,57.48,57.468,57.473,30400000.0
2009-05-05 17:46:00,57.463,57.463,57.451,57.451,42000000.0
2009-05-05 17:47:00,57.469,57.483,57.469,57.483,57600000.0
2009-05-05 17:48:00,57.501,57.521,57.501,57.521,57600000.0
2009-05-05 17:49:00,57.532,57.532,57.503,57.515,45800000.0
2009-05-05 17:50:00,57.496,57.496,57.461,57.482,12800000.0
2009-05-05 17:51:00,57.487,57.487,57.438,57.438,49600000.0
2009-05-05 17:52:00,57.434,57.441,57.43,57.432,43200000.0
2009-05-05 17:53:00,57.435,57.452,57.435,57.441,33600000.0
2009-05-05 17:54:00,57.437,57.44,57.415,57.431,38400000.0
2009-05-05 17:55:00,57.43,57.43,57.424,57.425,40000000.0
2009-05-05 17:56:00,57.43,57.442,57.429,57.434,44800000.0
2009-05-05 17:57:00,57.429,57.445,57.429,57.435,36800000.0
2009-05-05 17:58:00,57.421,57.421,57.411,57.413,17600000.0
2009-05-05 17:59:00,57.402,57.402,57.378,57.396,62400000.0
2009-05-05 18:00:00,57.396,57.402,57.376,57.376,51200000.0
2009-05-05 18:01:00,57.365,57.394,57.365,57.394,32000000.0
2009-05-05 18:02:00,57.388,57.403,57.388,57.403,24000000.0
2009-05-05 18:03:00,57.389,57.389,57.372,57.372,36800000.0
2009-05-05 18:04:00,57.368,57.368,57.357,57.357,33600000.0
2009-05-05 18:05:00,57.351,57.368,57.346,57.368,12800000.0
2009-05-05 18:06:00,57.362,57.362,57.34,57.34,30400000.0
2009-05-05 18:07:00,57.331,57.344,57.331,57.344,6400000.0
2009-05-05 18:08:00,57.351,57.351,57.332,57.332,84800000.0
2009-05-05 18:09:00,57.331,57.341,57.328,57.341,33600000.0
2009-05-05 18:10:00,57.338,57.338,57.314,57.328,16000000.0
2009-05-05 18:11:00,57.323,57.351,57.307,57.351,9600000.0
2009-05-05 18:12:00,57.391,57.407,57.391,57.407,12800000.0
2009-05-05 18:13:00,57.415,57.436,57.415,57.436,27200000.0
2009-05-05 18:14:00,57.434,57.438,57.427,57.435,19200000.0
2009-05-05 18:15:00,57.445,57.445,57.431,57.436,30400000.0
2009-05-05 18:16:00,57.443,57.45,57.432,57.45,56000000.0
2009-05-05 18:17:00,57.477,57.478,57.465,57.466,43600000.0
2009-05-05 18:18:00,57.458,57.461,57.444,57.444,30400000.0
2009-05-05 18:19:00,57.441,57.441,57.43,57.434,45800000.0
2009-05-05 18:20:00,57.423,57.432,57.421,57.431,43600000.0
2009-05-05 18:21:00,57.44,57.449,57.436,57.449,12800000.0
2009-05-05 18:22:00,57.459,57.459,57.441,57.441,33600000.0
2009-05-05 18:23:00,57.443,57.446,57.427,57.427,46400000.0
2009-05-05 18:24:00,57.415,57.423,57.415,57.417,52800000.0
2009-05-05 18:25:00,57.415,57.422,57.408,57.419,33600000.0
2009-05-05 18:26:00,57.429,57.434,57.424,57.431,30400000.0
2009-05-05 18:27:00,57.416,57.417,57.39,57.39,33600000.0
2009-05-05 18:28:00,57.387,57.408,57.387,57.408,12800000.0
2009-05-05 18:29:00,57.418,57.425,57.417,57.425,25600000.0
2009-05-05 18:30:00,57.415,57.417,57.4,57.406,36800000.0
2009-05-05 18:31:00,57.399,57.401,57.395,57.399,8000000.0
2009-05-05 18:32:00,57.378,57.399,57.378,57.388,70400000.0
2009-05-05 18:33:00,57.39,57.39,57.386,57.386,32000000.0
2009-05-05 18:34:00,57.388,57.397,57.383,57.397,19200000.0
2009-05-05 18:35:00,57.392,57.392,57.378,57.383,43200000.0
2009-05-05 18:36:00,57.385,57.385,57.342,57.342,68800000.0
2009-05-05 18:37:00,57.323,57.323,57.309,57.309,36800000.0
2009-05-05 18:38:00,57.301,57.302,57.287,57.29,49600000.0
2009-05-05 18:39:00,57.285,57.285,57.232,57.274,76800000.0
2009-05-05 18:40:00,57.272,57.294,57.272,57.288,65600000.0
2009-05-05 18:41:00,57.29,57.292,57.281,57.286,72000000.0
2009-05-05 18:42:00,57.286,57.292,57.282,57.282,78400000.0
2009-05-05 18:43:00,57.281,57.286,57.276,57.286,49600000.0
2009-05-05 18:44:00,57.279,57.279,57.249,57.249,30400000.0
2009-05-05 18:45:00,57.243,57.245,57.224,57.245,12800000.0
2009-05-05 18:46:00,57.229,57.258,57.229,57.238,12800000.0
2009-05-05 18:47:00,57.234,57.249,57.234,57.248,14400000.0
2009-05-05 18:48:00,57.254,57.263,57.224,57.263,28800000.0
2009-05-05 18:49:00,57.247,57.254,57.244,57.254,24000000.0
2009-05-05 18:50:00,57.258,57.264,57.253,57.264,46400000.0
2009-05-05 18:51:00,57.288,57.295,57.287,57.292,12800000.0
2009-05-05 18:52:00,57.271,57.272,57.26,57.26,18600000.0
2009-05-05 18:53:00,57.257,57.274,57.257,57.274,30400000.0
2009-05-05 18:54:00,57.276,57.282,57.266,57.282,19200000.0
2009-05-05 18:55:00,57.28,57.286,57.274,57.286,22400000.0
2009-05-05 18:56:00,57.297,57.3,57.291,57.3,16000000.0
2009-05-05 18:57:00,57.306,57.331,57.306,57.331,19200000.0
2009-05-05 18:58:00,57.355,57.355,57.311,57.343,32400000.0
2009-05-05 18:59:00,57.347,57.347,57.293,57.293,32400000.0
2009-05-05 19:00:00,57.294,57.3,57.278,57.3,14400000.0
2009-05-05 19:01:00,57.309,57.325,57.309,57.318,19200000.0
2009-05-05 19:02:00,57.343,57.355,57.343,57.347,43200000.0
2009-05-05 19:03:00,57.373,57.386,57.373,57.386,14400000.0
2009-05-05 19:04:00,57.366,57.366,57.352,57.352,17600000.0
2009-05-05 19:05:00,57.352,57.361,57.352,57.361,22400000.0
2009-05-05 19:06:00,57.378,57.402,57.375,57.402,55400000.0
2009-05-05 19:07:00,57.406,57.45,57.406,57.45,35200000.0
2009-05-05 19:08:00,57.462,57.483,57.462,57.465,22400000.0
2009-05-05 19:09:00,57.453,57.457,57.449,57.451,12800000.0
2009-05-05 19:10:00,57.467,57.47,57.446,57.446,8000000.0
2009-05-05 19:11:00,57.439,57.455,57.439,57.451,30400000.0
2009-05-05 19:12:00,57.452,57.452,57.433,57.433,24000000.0
2009-05-05 19:13:00,57.422,57.431,57.418,57.431,12800000.0
2009-05-05 19:14:00,57.439,57.439,57.402,57.402,12800000.0
2009-05-05 19:15:00,57.387,57.398,57.387,57.398,8000000.0
2009-05-05 19:16:00,57.384,57.384,57.352,57.364,8000000.0
2009-05-05 19:17:00,57.362,57.362,57.351,57.351,14400000.0
2009-05-05 19:18:00,57.345,57.353,57.344,57.351,32400000.0
2009-05-05 19:19:00,57.364,57.395,57.364,57.384,11200000.0
2009-05-05 19:20:00,57.374,57.385,57.369,57.383,14400000.0
2009-05-05 19:21:00,57.38,57.38,57.371,57.372,17600000.0
2009-05-05 19:22:00,57.375,57.381,57.368,57.381,14400000.0
2009-05-05 19:23:00,57.38,57.381,57.362,57.362,16000000.0
2009-05-05 19:24:00,57.35,57.361,57.341,57.361,48000000.0
2009-05-05 19:25:00,57.37,57.374,57.364,57.367,11200000.0
2009-05-05 19:26:00,57.376,57.394,57.376,57.38,41600000.0
2009-05-05 19:27:00,57.368,57.37,57.361,57.368,14400000.0
2009-05-05 19:28:00,57.358,57.361,57.346,57.346,12800000.0
2009-05-05 19:29:00,57.361,57.373,57.361,57.373,12800000.0
2009-05-05 19:30:00,57.365,57.365,57.348,57.348,11200000.0
2009-05-05 19:31:00,57.355,57.364,57.355,57.363,12800000.0
2009-05-05 19:32:00,57.345,57.345,57.296,57.296,11200000.0
2009-05-05 19:33:00,57.311,57.319,57.3,57.319,11200000.0
2009-05-05 19:34:00,57.312,57.312,57.239,57.239,12800000.0
2009-05-05 19:35:00,57.236,57.236,57.211,57.222,17600000.0
2009-05-05 19:36:00,57.235,57.246,57.223,57.246,16000000.0
2009-05-05 19:37:00,57.238,57.255,57.238,57.254,11200000.0
2009-05-05 19:38:00,57.256,57.27,57.256,57.27,10000000.0
2009-05-05 19:39:00,57.277,57.284,57.264,57.264,12800000.0
2009-05-05 19:40:00,57.264,57.297,57.264,57.297,10600000.0
2009-05-05 19:41:00,57.289,57.289,57.249,57.249,11200000.0
2009-05-05 19:42:00,57.271,57.271,57.248,57.248,11200000.0
2009-05-05 19:43:00,57.24,57.243,57.231,57.231,19200000.0
2009-05-05 19:44:00,57.232,57.254,57.232,57.249,11200000.0
2009-05-05 19:45:00,57.255,57.255,57.238,57.254,16000000.0
2009-05-05 19:46:00,57.249,57.261,57.249,57.26,14400000.0
2009-05-05 19:47:00,57.262,57.28,57.262,57.275,17600000.0
2009-05-05 19:48:00,57.284,57.285,57.263,57.285,12200000.0
2009-05-05 19:49:00,57.273,57.274,57.268,57.269,30400000.0
2009-05-05 19:50:00,57.271,57.277,57.267,57.267,12800000.0
2009-05-05 19:51:00,57.258,57.281,57.258,57.281,12800000.0
2009-05-05 19:52:00,57.27,57.285,57.262,57.285,16000000.0
2009-05-05 19:53:00,57.289,57.296,57.289,57.294,13200000.0
2009-05-05 19:54:00,57.299,57.316,57.299,57.316,12800000.0
2009-05-05 19:55:00,57.318,57.318,57.311,57.313,11200000.0
2009-05-05 19:56:00,57.302,57.309,57.301,57.309,9600000.0
2009-05-05 19:57:00,57.291,57.295,57.289,57.295,9600000.0
2009-05-05 19:58:00,57.297,57.298,57.294,57.298,11200000.0
2009-05-05 19:59:00,57.301,57.301,57.298,57.298,8000000.0
2009-05-05 20:00:00,57.283,57.3,57.281,57.3,17600000.0
2009-05-05 20:01:00,57.3,57.304,57.296,57.296,11600000.0
2009-05-05 20:02:00,57.272,57.289,57.272,57.289,17600000.0
2009-05-05 20:03:00,57.293,57.293,57.286,57.29,8000000.0
2009-05-05 20:04:00,57.298,57.305,57.296,57.3,30400000.0
2009-05-05 20:05:00,57.29,57.29,57.277,57.284,12800000.0
2009-05-05 20:06:00,57.281,57.293,57.281,57.287,11200000.0
2009-05-05 20:07:00,57.28,57.28,57.273,57.273,9600000.0
2009-05-05 20:08:00,57.268,57.279,57.264,57.267,38800000.0
2009-05-05 20:09:00,57.293,57.315,57.293,57.314,11200000.0
2009-05-05 20:10:00,57.33,57.334,57.319,57.326,16000000.0
2009-05-05 20:11:00,57.329,57.346,57.319,57.338,11200000.0
2009-05-05 20:12:00,57.368,57.402,57.368,57.402,8000000.0
2009-05-05 20:13:00,57.402,57.402,57.381,57.381,27200000.0
2009-05-05 20:14:00,57.378,57.378,57.315,57.368,9600000.0
2009-05-05 20:15:00,57.37,57.375,57.366,57.366,8000000.0
2009-05-05 20:16:00,57.362,57.37,57.358,57.37,28800000.0
2009-05-05 20:17:00,57.384,57.414,57.384,57.414,33600000.0
2009-05-05 20:18:00,57.428,57.441,57.428,57.441,32000000.0
2009-05-05 20:19:00,57.421,57.421,57.411,57.418,11200000.0
2009-05-05 20:20:00,57.419,57.429,57.412,57.429,18600000.0
2009-05-05 20:21:00,57.433,57.437,57.422,57.431,16000000.0
2009-05-05 20:22:00,57.423,57.425,57.419,57.419,9600000.0
2009-05-05 20:23:00,57.407,57.416,57.406,57.413,12800000.0
2009-05-05 20:24:00,57.405,57.405,57.348,57.348,8000000.0
2009-05-05 20:25:00,57.321,57.334,57.3,57.3,11200000.0
2009-05-05 20:26:00,57.299,57.317,57.288,57.288,16000000.0
2009-05-05 20:27:00,57.287,57.294,57.268,57.268,12800000.0
2009-05-05 20:28:00,57.281,57.294,57.281,57.294,11200000.0
2009-05-05 20:29:00,57.278,57.278,57.184,57.269,16000000.0
2009-05-05 20:30:00,57.255,57.255,57.227,57.228,27200000.0
2009-05-05 20:31:00,57.223,57.223,57.193,57.193,12800000.0
2009-05-05 20:32:00,57.209,57.262,57.209,57.262,12800000.0
2009-05-05 20:33:00,57.243,57.243,57.227,57.238,13200000.0
2009-05-05 20:34:00,57.233,57.24,57.233,57.233,11200000.0
2009-05-05 20:35:00,57.235,57.248,57.235,57.247,8000000.0
2009-05-05 20:36:00,57.261,57.265,57.25,57.265,16000000.0
2009-05-05 20:37:00,57.246,57.246,57.223,57.224,12800000.0
2009-05-05 20:38:00,57.233,57.238,57.228,57.236,12800000.0
2009-05-05 20:39:00,57.221,57.221,57.206,57.206,14400000.0
2009-05-05 20:40:00,57.181,57.193,57.181,57.186,11200000.0
2009-05-05 20:41:00,57.174,57.182,57.17,57.182,11200000.0
2009-05-05 20:42:00,57.181,57.181,57.161,57.161,11200000.0
2009-05-05 20:43:00,57.147,57.156,57.14,57.141,14400000.0
2009-05-05 20:44:00,57.136,57.151,57.136,57.141,11200000.0
2009-05-05 20:45:00,57.14,57.151,57.14,57.151,12800000.0
2009-05-05 20:46:00,57.163,57.172,57.162,57.167,14400000.0
2009-05-05 20:47:00,57.173,57.178,57.163,57.163,8000000.0
2009-05-05 20:48:00,57.18,57.249,57.18,57.249,18000000.0
2009-05-05 20:49:00,57.231,57.239,57.227,57.239,19200000.0
2009-05-05 20:50:00,57.199,57.199,57.187,57.194,16000000.0
2009-05-05 20:51:00,57.179,57.179,57.16,57.173,28800000.0
2009-05-05 20:52:00,57.181,57.191,57.168,57.168,12800000.0
2009-05-05 20:53:00,57.171,57.171,57.153,57.161,16000000.0
2009-05-05 20:54:00,57.176,57.212,57.176,57.21,12800000.0
2009-05-05 20:55:00,57.218,57.224,57.214,57.216,8000000.0
2009-05-05 20:56:00,57.223,57.232,57.223,57.224,12800000.0
2009-05-05 20:57:00,57.222,57.23,57.222,57.23,12800000.0
2009-05-05 20:58:00,57.219,57.227,57.207,57.207,9600000.0
2009-05-05 20:59:00,57.218,57.256,57.218,57.256,11200000.0
2009-05-05 21:00:00,57.223,57.232,57.22,57.22,17600000.0
2009-05-05 21:01:00,57.209,57.224,57.209,57.217,11200000.0
2009-05-05 21:02:00,57.221,57.221,57.213,57.214,16000000.0
2009-05-05 21:03:00,57.215,57.215,57.194,57.194,8400000.0
2009-05-05 21:04:00,57.181,57.207,57.179,57.207,9600000.0
2009-05-05 21:05:00,57.202,57.208,57.197,57.208,14400000.0
2009-05-05 21:06:00,57.25,57.283,57.189,57.189,8000000.0
2009-05-05 21:07:00,57.291,57.308,57.291,57.308,14400000.0
2009-05-05 21:08:00,57.31,57.31,57.291,57.302,16000000.0
2009-05-05 21:09:00,57.308,57.308,57.287,57.287,11200000.0
2009-05-05 21:10:00,57.273,57.282,57.266,57.266,12800000.0
2009-05-05 21:11:00,57.263,57.269,57.249,57.249,12800000.0
2009-05-05 21:12:00,57.246,57.264,57.246,57.264,12800000.0
2009-05-05 21:13:00,57.251,57.252,57.23,57.231,16000000.0
2009-05-05 21:14:00,57.212,57.222,57.212,57.218,12800000.0
2009-05-05 21:15:00,57.22,57.22,57.201,57.201,11200000.0
2009-05-05 21:16:00,57.209,57.252,57.209,57.252,19200000.0
2009-05-05 21:17:00,57.248,57.248,57.208,57.208,14800000.0
2009-05-05 21:18:00,57.217,57.232,57.208,57.223,14400000.0
2009-05-05 21:19:00,57.209,57.244,57.209,57.227,17600000.0
2009-05-05 21:20:00,57.208,57.235,57.208,57.223,14400000.0
2009-05-05 21:21:00,57.212,57.221,57.212,57.221,8000000.0
2009-05-05 21:22:00,57.212,57.221,57.189,57.196,12800000.0
2009-05-05 21:23:00,57.215,57.215,57.199,57.214,12800000.0
2009-05-05 21:24:00,57.207,57.213,57.195,57.195,11200000.0
2009-05-05 21:25:00,57.222,57.225,57.216,57.216,17600000.0
2009-05-05 21:26:00,57.219,57.219,57.209,57.212,24000000.0
2009-05-05 21:27:00,57.229,57.236,57.223,57.236,22400000.0
2009-05-05 21:28:00,57.254,57.263,57.248,57.26,11200000.0
2009-05-05 21:29:00,57.259,57.269,57.258,57.269,27200000.0
2009-05-05 21:30:00,57.272,57.281,57.271,57.278,12800000.0
2009-05-05 21:31:00,57.286,57.287,57.279,57.285,16000000.0
2009-05-05 21:32:00,57.308,57.344,57.301,57.344,8000000.0
2009-05-05 21:33:00,57.358,57.378,57.358,57.374,11200000.0
2009-05-05 21:34:00,57.409,57.413,57.396,57.396,8000000.0
2009-05-05 21:35:00,57.382,57.386,57.38,57.382,14400000.0
2009-05-05 21:36:00,57.386,57.387,57.377,57.377,11200000.0
2009-05-05 21:37:00,57.386,57.393,57.373,57.393,16000000.0
2009-05-05 21:38:00,57.387,57.391,57.378,57.385,14400000.0
2009-05-05 21:39:00,57.366,57.366,57.33,57.333,12800000.0
2009-05-05 21:40:00,57.338,57.379,57.338,57.379,6400000.0
2009-05-05 21:41:00,57.318,57.421,57.318,57.389,11200000.0
2009-05-05 21:42:00,57.399,57.401,57.384,57.389,12800000.0
2009-05-05 21:43:00,57.414,57.436,57.414,57.436,8000000.0
2009-05-05 21:44:00,57.439,57.439,57.417,57.417,8000000.0
2009-05-05 21:45:00,57.417,57.427,57.417,57.427,17600000.0
2009-05-05 21:46:00,57.443,57.471,57.443,57.466,14400000.0
2009-05-05 21:47:00,57.48,57.491,57.461,57.461,11200000.0
2009-05-05 21:48:00,57.477,57.503,57.477,57.501,34600000.0
2009-05-05 21:49:00,57.509,57.509,57.494,57.494,11200000.0
2009-05-05 21:50:00,57.499,57.501,57.48,57.488,12800000.0
2009-05-05 21:51:00,57.492,57.492,57.462,57.462,18000000.0
2009-05-05 21:52:00,57.445,57.464,57.42,57.42,11200000.0
2009-05-05 21:53:00,57.445,57.453,57.426,57.453,11200000.0
2009-05-05 21:54:00,57.424,57.424,57.378,57.378,11200000.0
2009-05-05 21:55:00,57.373,57.373,57.358,57.365,12800000.0
2009-05-05 21:56:00,57.37,57.372,57.367,57.368,12800000.0
2009-05-05 21:57:00,57.361,57.364,57.351,57.351,17600000.0
2009-05-05 21:58:00,57.344,57.351,57.344,57.347,8000000.0
2009-05-05 21:59:00,57.361,57.373,57.357,57.366,8000000.0
2009-05-05 22:00:00,57.367,57.374,57.362,57.374,17600000.0
2009-05-05 22:01:00,57.359,57.389,57.359,57.389,11200000.0
2009-05-05 22:02:00,57.384,57.391,57.384,57.387,11600000.0
2009-05-05 22:03:00,57.38,57.385,57.38,57.38,17600000.0
2009-05-05 22:04:00,57.389,57.432,57.389,57.432,16000000.0
2009-05-05 22:05:00,57.443,57.489,57.443,57.482,11200000.0
2009-05-05 22:06:00,57.481,57.503,57.465,57.465,12800000.0
2009-05-05 22:07:00,57.435,57.44,57.431,57.44,16000000.0
2009-05-05 22:08:00,57.452,57.482,57.452,57.482,9600000.0
2009-05-05 22:09:00,57.491,57.495,57.483,57.487,12800000.0
2009-05-05 22:10:00,57.442,57.467,57.442,57.467,22400000.0
2009-05-05 22:11:00,57.474,57.474,57.466,57.471,11200000.0
2009-05-05 22:12:00,57.47,57.47,57.441,57.445,12800000.0
2009-05-05 22:13:00,57.424,57.428,57.396,57.408,12800000.0
2009-05-05 22:14:00,57.443,57.471,57.443,57.471,12800000.0
2009-05-05 22:15:00,57.473,57.473,57.465,57.472,14400000.0
2009-05-05 22:16:00,57.462,57.472,57.459,57.472,17600000.0
2009-05-05 22:17:00,57.469,57.48,57.458,57.472,19200000.0
2009-05-05 22:18:00,57.461,57.468,57.45,57.468,11200000.0
2009-05-05 22:19:00,57.488,57.501,57.483,57.501,12800000.0
2009-05-05 22:20:00,57.513,57.523,57.511,57.516,12800000.0
2009-05-05 22:21:00,57.5,57.5,57.473,57.491,14400000.0
2009-05-05 22:22:00,57.471,57.472,57.459,57.461,12800000.0
2009-05-05 22:23:00,57.451,57.451,57.44,57.44,12800000.0
2009-05-05 22:24:00,57.43,57.444,57.42,57.42,11200000.0
2009-05-05 22:25:00,57.435,57.44,57.433,57.433,16000000.0
2009-05-05 22:26:00,57.416,57.42,57.411,57.411,11200000.0
2009-05-05 22:27:00,57.385,57.403,57.38,57.403,12800000.0
2009-05-05 22:28:00,57.416,57.419,57.407,57.407,11200000.0
2009-05-05 22:29:00,57.427,57.436,57.427,57.429,16000000.0
2009-05-05 22:30:00,57.432,57.436,57.39,57.39,17000000.0
2009-05-05 22:31:00,57.387,57.412,57.387,57.412,11200000.0
2009-05-05 22:32:00,57.431,57.431,57.412,57.414,12800000.0
2009-05-05 22:33:00,57.408,57.408,57.373,57.373,11200000.0
2009-05-05 22:34:00,57.383,57.403,57.37,57.403,12800000.0
2009-05-05 22:35:00,57.384,57.384,57.365,57.366,12800000.0
2009-05-05 22:36:00,57.376,57.401,57.376,57.401,43200000.0
2009-05-05 22:37:00,57.406,57.413,57.406,57.407,26000000.0
2009-05-05 22:38:00,57.4,57.404,57.384,57.384,8000000.0
2009-05-05 22:39:00,57.414,57.42,57.414,57.416,9600000.0
2009-05-05 22:40:00,57.417,57.417,57.408,57.415,17600000.0
2009-05-05 22:41:00,57.415,57.415,57.399,57.4,11200000.0
2009-05-05 22:42:00,57.334,57.341,57.331,57.331,14400000.0
2009-05-05 22:43:00,57.312,57.36,57.312,57.36,16000000.0
2009-05-05 22:44:00,57.363,57.363,57.355,57.355,8000000.0
2009-05-05 22:45:00,57.353,57.353,57.34,57.345,16000000.0
2009-05-05 22:46:00,57.354,57.373,57.354,57.373,11200000.0
2009-05-05 22:47:00,57.34,57.34,57.316,57.316,11200000.0
2009-05-05 22:48:00,57.321,57.321,57.304,57.304,11200000.0
2009-05-05 22:49:00,57.299,57.299,57.294,57.294,12800000.0
2009-05-05 22:50:00,57.288,57.288,57.24,57.24,7400000.0
2009-05-05 22:51:00,57.251,57.288,57.251,57.288,14400000.0
2009-05-05 22:52:00,57.294,57.322,57.294,57.322,11200000.0
2009-05-05 22:53:00,57.321,57.321,57.3,57.3,6400000.0
2009-05-05 22:54:00,57.293,57.325,57.293,57.325,12800000.0
2009-05-05 22:55:00,57.337,57.353,57.336,57.353,12800000.0
2009-05-05 22:56:00,57.356,57.374,57.35,57.374,9600000.0
2009-05-05 22:57:00,57.382,57.385,57.38,57.38,9600000.0
2009-05-05 22:58:00,57.374,57.374,57.364,57.364,14400000.0
2009-05-05 22:59:00,57.333,57.333,57.3,57.3,8000000.0
2009-05-05 23:00:00,57.29,57.302,57.279,57.302,17600000.0
2009-05-05 23:01:00,57.295,57.295,57.282,57.285,8000000.0
2009-05-05 23:02:00,57.289,57.305,57.289,57.294,17600000.0
2009-05-05 23:03:00,57.302,57.319,57.302,57.309,16000000.0
2009-05-05 23:04:00,57.305,57.306,57.296,57.306,11200000.0
2009-05-05 23:05:00,57.291,57.291,57.267,57.286,33600000.0
2009-05-05 23:06:00,57.292,57.302,57.292,57.302,12800000.0
2009-05-05 23:07:00,57.305,57.314,57.305,57.314,12800000.0
2009-05-05 23:08:00,57.319,57.328,57.319,57.328,16000000.0
2009-05-05 23:09:00,57.332,57.344,57.329,57.329,17600000.0
2009-05-05 23:10:00,57.335,57.335,57.306,57.309,12800000.0
2009-05-05 23:11:00,57.331,57.331,57.316,57.317,11200000.0
2009-05-05 23:12:00,57.328,57.332,57.32,57.32,11200000.0
2009-05-05 23:13:00,57.321,57.321,57.309,57.314,12800000.0
2009-05-05 23:14:00,57.326,57.326,57.319,57.319,11200000.0
2009-05-05 23:15:00,57.325,57.325,57.313,57.32,12800000.0
2009-05-05 23:16:00,57.312,57.315,57.309,57.309,9600000.0
2009-05-05 23:17:00,57.313,57.324,57.308,57.321,12800000.0
2009-05-05 23:18:00,57.311,57.325,57.311,57.325,11200000.0
2009-05-05 23:19:00,57.326,57.335,57.325,57.335,12800000.0
2009-05-05 23:20:00,57.335,57.355,57.335,57.351,14400000.0
2009-05-05 23:21:00,57.323,57.331,57.323,57.33,9600000.0
2009-05-05 23:22:00,57.321,57.333,57.314,57.332,11200000.0
2009-05-05 23:23:00,57.329,57.329,57.316,57.323,11200000.0
2009-05-05 23:24:00,57.334,57.334,57.31,57.31,11600000.0
2009-05-05 23:25:00,57.282,57.303,57.275,57.303,14400000.0
2009-05-05 23:26:00,57.319,57.329,57.317,57.329,12800000.0
2009-05-05 23:27:00,57.322,57.322,57.299,57.299,11200000.0
2009-05-05 23:28:00,57.27,57.31,57.27,57.31,16000000.0
2009-05-05 23:29:00,57.294,57.301,57.294,57.294,12800000.0
2009-05-05 23:30:00,57.304,57.304,57.285,57.285,16000000.0
2009-05-05 23:31:00,57.29,57.291,57.282,57.285,12800000.0
2009-05-05 23:32:00,57.285,57.292,57.285,57.286,17600000.0
2009-05-05 23:33:00,57.291,57.291,57.279,57.279,12800000.0
2009-05-05 23:34:00,57.261,57.28,57.261,57.274,8000000.0
2009-05-05 23:35:00,57.289,57.304,57.289,57.304,15400000.0
2009-05-05 23:36:00,57.31,57.31,57.3,57.303,12800000.0
2009-05-05 23:37:00,57.306,57.31,57.303,57.305,12800000.0
2009-05-05 23:38:00,57.305,57.317,57.305,57.313,11200000.0
2009-05-05 23:39:00,57.291,57.297,57.283,57.284,12800000.0
2009-05-05 23:40:00,57.302,57.303,57.282,57.29,35200000.0
2009-05-05 23:41:00,57.309,57.309,57.271,57.271,12800000.0
2009-05-05 23:42:00,57.257,57.278,57.251,57.251,17600000.0
2009-05-05 23:43:00,57.286,57.286,57.243,57.243,14400000.0
2009-05-05 23:44:00,57.274,57.274,57.264,57.264,9600000.0
2009-05-05 23:45:00,57.261,57.264,57.248,57.262,10600000.0
2009-05-05 23:46:00,57.255,57.255,57.243,57.243,17600000.0
2009-05-05 23:47:00,57.252,57.263,57.252,57.263,12800000.0
2009-05-05 23:48:00,57.268,57.281,57.266,57.281,17600000.0
2009-05-05 23:49:00,57.265,57.273,57.245,57.246,16000000.0
2009-05-05 23:50:00,57.241,57.241,57.233,57.237,11200000.0
2009-05-05 23:51:00,57.259,57.269,57.254,57.269,12800000.0
2009-05-05 23:52:00,57.268,57.27,57.26,57.268,16000000.0
2009-05-05 23:53:00,57.284,57.285,57.272,57.273,16000000.0
2009-05-05 23:54:00,57.268,57.273,57.247,57.273,14400000.0
2009-05-05 23:55:00,57.277,57.285,57.259,57.265,12800000.0
2009-05-05 23:56:00,57.295,57.295,57.21,57.21,11200000.0
2009-05-05 23:57:00,57.3,57.3,57.286,57.294,12800000.0
2009-05-05 23:58:00,57.281,57.289,57.272,57.286,10600000.0
2009-05-05 23:59:00,57.289,57.298,57.287,57.298,8000000.0
2009-05-06 00:00:00,57.284,57.291,57.28,57.291,17600000.0
2009-05-06 00:01:00,57.301,57.312,57.301,57.311,12800000.0
2009-05-06 00:02:00,57.313,57.313,57.279,57.304,11200000.0
2009-05-06 00:03:00,57.31,57.321,57.31,57.319,12800000.0
2009-05-06 00:04:00,57.305,57.327,57.305,57.327,9600000.0
2009-05-06 00:05:00,57.329,57.329,57.315,57.32,11200000.0
2009-05-06 00:06:00,57.309,57.315,57.303,57.303,11200000.0
2009-05-06 00:07:00,57.298,57.31,57.298,57.31,12200000.0
2009-05-06 00:08:00,57.316,57.326,57.313,57.326,12800000.0
2009-05-06 00:09:00,57.32,57.324,57.32,57.32,12800000.0
2009-05-06 00:10:00,57.324,57.344,57.324,57.342,12800000.0
2009-05-06 00:11:00,57.331,57.331,57.3,57.3,16000000.0
2009-05-06 00:12:00,57.302,57.308,57.302,57.305,12800000.0
2009-05-06 00:13:00,57.335,57.349,57.318,57.318,12800000.0
2009-05-06 00:14:00,57.342,57.345,57.338,57.339,14400000.0
2009-05-06 00:15:00,57.336,57.361,57.336,57.354,29600000.0
2009-05-06 00:16:00,57.349,57.349,57.321,57.321,14400000.0
2009-05-06 00:17:00,57.317,57.339,57.317,57.326,17600000.0
2009-05-06 00:18:00,57.327,57.327,57.318,57.318,12800000.0
2009-05-06 00:19:00,57.317,57.317,57.312,57.314,12800000.0
2009-05-06 00:20:00,57.313,57.321,57.309,57.32,18000000.0
2009-05-06 00:21:00,57.337,57.343,57.335,57.343,12800000.0
2009-05-06 00:22:00,57.331,57.343,57.325,57.325,18400000.0
2009-05-06 00:23:00,57.325,57.329,57.325,57.328,8000000.0
2009-05-06 00:24:00,57.346,57.364,57.346,57.364,8000000.0
2009-05-06 00:25:00,57.341,57.342,57.324,57.34,16000000.0
2009-05-06 00:26:00,57.337,57.342,57.333,57.333,12800000.0
2009-05-06 00:27:00,57.332,57.352,57.332,57.348,8000000.0
2009-05-06 00:28:00,57.325,57.332,57.325,57.332,32000000.0
2009-05-06 00:29:00,57.341,57.348,57.34,57.348,12800000.0
2009-05-06 00:30:00,57.35,57.361,57.348,57.356,11200000.0
2009-05-06 00:31:00,57.357,57.357,57.34,57.347,11200000.0
2009-05-06 00:32:00,57.339,57.34,57.33,57.338,12800000.0
2009-05-06 00:33:00,57.334,57.347,57.334,57.34,12800000.0
2009-05-06 00:34:00,57.351,57.359,57.325,57.336,19200000.0
2009-05-06 00:35:00,57.351,57.351,57.334,57.342,28800000.0
2009-05-06 00:36:00,57.357,57.361,57.352,57.355,17600000.0
2009-05-06 00:37:00,57.361,57.361,57.352,57.355,12800000.0
2009-05-06 00:38:00,57.353,57.353,57.346,57.346,17000000.0
2009-05-06 00:39:00,57.349,57.349,57.341,57.344,12800000.0
2009-05-06 00:40:00,57.339,57.345,57.336,57.34,16000000.0
2009-05-06 00:41:00,57.341,57.347,57.34,57.34,12800000.0
2009-05-06 00:42:00,57.333,57.348,57.333,57.348,12200000.0
2009-05-06 00:43:00,57.344,57.357,57.336,57.337,11200000.0
2009-05-06 00:44:00,57.347,57.351,57.332,57.348,8000000.0
2009-05-06 00:45:00,57.334,57.34,57.332,57.339,11200000.0
2009-05-06 00:46:00,57.332,57.332,57.301,57.301,14400000.0
2009-05-06 00:47:00,57.289,57.291,57.251,57.251,12800000.0
2009-05-06 00:48:00,57.259,57.272,57.256,57.271,17600000.0
2009-05-06 00:49:00,57.278,57.284,57.261,57.275,16000000.0
2009-05-06 00:50:00,57.277,57.289,57.269,57.269,11200000.0
2009-05-06 00:51:00,57.275,57.283,57.251,57.27,17600000.0
2009-05-06 00:52:00,57.266,57.266,57.251,57.251,11200000.0
2009-05-06 00:53:00,57.26,57.287,57.26,57.28,7400000.0
2009-05-06 00:54:00,57.277,57.291,57.277,57.286,8000000.0
2009-05-06 00:55:00,57.273,57.285,57.273,57.283,28800000.0
2009-05-06 00:56:00,57.293,57.299,57.291,57.298,12800000.0
2009-05-06 00:57:00,57.271,57.271,57.26,57.267,12800000.0
2009-05-06 00:58:00,57.297,57.297,57.292,57.295,13200000.0
2009-05-06 00:59:00,57.288,57.297,57.288,57.294,11200000.0
2009-05-06 01:00:00,57.3,57.322,57.3,57.32,16000000.0
2009-05-06 01:01:00,57.319,57.323,57.31,57.323,9600000.0
2009-05-06 01:02:00,57.31,57.314,57.309,57.314,11200000.0
2009-05-06 01:03:00,57.302,57.302,57.27,57.27,22800000.0
2009-05-06 01:04:00,57.283,57.283,57.262,57.281,12800000.0
2009-05-06 01:05:00,57.299,57.308,57.299,57.306,12800000.0
2009-05-06 01:06:00,57.312,57.319,57.249,57.319,12800000.0
2009-05-06 01:07:00,57.321,57.322,57.309,57.31,11200000.0
2009-05-06 01:08:00,57.3,57.302,57.291,57.296,16000000.0
2009-05-06 01:09:00,57.285,57.292,57.285,57.287,16000000.0
2009-05-06 01:10:00,57.263,57.273,57.262,57.262,9600000.0
2009-05-06 01:11:00,57.268,57.268,57.255,57.255,11200000.0
2009-05-06 01:12:00,57.243,57.255,57.241,57.255,8000000.0
2009-05-06 01:13:00,57.26,57.26,57.243,57.243,17600000.0
2009-05-06 01:14:00,57.241,57.243,57.239,57.24,9600000.0
2009-05-06 01:15:00,57.212,57.212,57.167,57.169,17600000.0
2009-05-06 01:16:00,57.172,57.179,57.167,57.167,25000000.0
2009-05-06 01:17:00,57.161,57.163,57.117,57.117,12800000.0
2009-05-06 01:18:00,57.094,57.094,57.083,57.086,12800000.0
2009-05-06 01:19:00,57.083,57.092,57.079,57.088,11200000.0
2009-05-06 01:20:00,57.085,57.093,57.085,57.093,18600000.0
2009-05-06 01:21:00,57.085,57.091,57.068,57.068,11600000.0
2009-05-06 01:22:00,57.053,57.07,57.05,57.07,12800000.0
2009-05-06 01:23:00,57.068,57.077,57.063,57.076,16000000.0
2009-05-06 01:24:00,57.076,57.076,57.057,57.074,12800000.0
2009-05-06 01:25:00,57.087,57.112,57.086,57.112,11200000.0
2009-05-06 01:26:00,57.122,57.122,57.109,57.109,11200000.0
2009-05-06 01:27:00,57.112,57.121,57.107,57.107,16000000.0
2009-05-06 01:28:00,57.105,57.105,57.086,57.086,14400000.0
2009-05-06 01:29:00,57.09,57.096,57.09,57.096,16000000.0
2009-05-06 01:30:00,57.076,57.082,57.064,57.064,11200000.0
2009-05-06 01:31:00,57.044,57.06,57.037,57.044,16000000.0
2009-05-06 01:32:00,57.042,57.042,57.033,57.035,12800000.0
2009-05-06 01:33:00,57.038,57.074,57.038,57.074,10600000.0
2009-05-06 01:34:00,57.084,57.084,57.074,57.074,24000000.0
2009-05-06 01:35:00,57.09,57.108,57.09,57.108,12800000.0
2009-05-06 01:36:00,57.114,57.122,57.108,57.111,11200000.0
2009-05-06 01:37:00,57.109,57.118,57.107,57.112,16000000.0
2009-05-06 01:38:00,57.115,57.117,57.1,57.106,17600000.0
2009-05-06 01:39:00,57.101,57.101,57.089,57.089,14400000.0
2009-05-06 01:40:00,57.075,57.075,57.038,57.042,9600000.0
2009-05-06 01:41:00,57.048,57.057,57.027,57.057,12200000.0
2009-05-06 01:42:00,57.059,57.062,57.046,57.046,11200000.0
2009-05-06 01:43:00,57.039,57.051,57.032,57.032,14400000.0
2009-05-06 01:44:00,57.068,57.101,57.068,57.101,11200000.0
2009-05-06 01:45:00,57.103,57.106,57.099,57.106,12800000.0
2009-05-06 01:46:00,57.093,57.111,57.093,57.1,16000000.0
2009-05-06 01:47:00,57.096,57.105,57.094,57.105,11200000.0
2009-05-06 01:48:00,57.102,57.123,57.102,57.123,13200000.0
2009-05-06 01:49:00,57.117,57.117,57.104,57.104,12800000.0
2009-05-06 01:50:00,57.102,57.118,57.095,57.118,14400000.0
2009-05-06 01:51:00,57.128,57.129,57.116,57.116,17600000.0
2009-05-06 01:52:00,57.114,57.122,57.113,57.122,20800000.0
2009-05-06 01:53:00,57.119,57.144,57.119,57.144,17600000.0
2009-05-06 01:54:00,57.134,57.134,57.108,57.115,12800000.0
2009-05-06 01:55:00,57.114,57.114,57.1,57.102,11200000.0
2009-05-06 01:56:00,57.107,57.123,57.107,57.123,12800000.0
2009-05-06 01:57:00,57.119,57.119,57.112,57.114,19200000.0
2009-05-06 01:58:00,57.116,57.116,57.11,57.11,11200000.0
2009-05-06 01:59:00,57.1,57.101,57.099,57.1,16000000.0
2009-05-06 02:00:00,57.116,57.119,57.11,57.11,16000000.0
2009-05-06 02:01:00,57.11,57.119,57.098,57.119,17600000.0
2009-05-06 02:02:00,57.107,57.115,57.104,57.104,11200000.0
2009-05-06 02:03:00,57.108,57.128,57.108,57.123,16000000.0
2009-05-06 02:04:00,57.093,57.113,57.093,57.113,11200000.0
2009-05-06 02:05:00,57.123,57.129,57.118,57.129,12800000.0
2009-05-06 02:06:00,57.107,57.107,57.091,57.105,14400000.0
2009-05-06 02:07:00,57.092,57.092,57.071,57.071,12800000.0
2009-05-06 02:08:00,57.072,57.072,57.05,57.069,17600000.0
2009-05-06 02:09:00,57.081,57.1,57.081,57.1,16000000.0
2009-05-06 02:10:00,57.099,57.102,57.089,57.089,16000000.0
2009-05-06 02:11:00,57.082,57.082,57.057,57.06,12800000.0
2009-05-06 02:12:00,57.041,57.051,57.03,57.051,17600000.0
2009-05-06 02:13:00,57.052,57.075,57.052,57.075,11200000.0
2009-05-06 02:14:00,57.06,57.078,57.06,57.073,8000000.0
2009-05-06 02:15:00,57.075,57.077,57.063,57.066,11200000.0
2009-05-06 02:16:00,57.067,57.071,57.058,57.063,11200000.0
2009-05-06 02:17:00,57.078,57.078,57.072,57.077,9600000.0
2009-05-06 02:18:00,57.068,57.075,57.058,57.061,12800000.0
2009-05-06 02:19:00,57.056,57.056,57.041,57.047,12800000.0
2009-05-06 02:20:00,57.026,57.026,56.933,57.018,12800000.0
2009-05-06 02:21:00,57.013,57.016,57.009,57.012,16000000.0
2009-05-06 02:22:00,57.012,57.038,57.012,57.03,14400000.0
2009-05-06 02:23:00,57.039,57.041,57.032,57.033,9600000.0
2009-05-06 02:24:00,57.03,57.035,57.025,57.035,11200000.0
2009-05-06 02:25:00,57.038,57.038,57.02,57.02,17600000.0
2009-05-06 02:26:00,57.019,57.026,57.017,57.019,12800000.0
2009-05-06 02:27:00,57.016,57.017,57.011,57.017,11200000.0
2009-05-06 02:28:00,57.015,57.015,56.996,57.001,12800000.0
2009-05-06 02:29:00,56.999,57.009,56.999,57.008,11200000.0
2009-05-06 02:30:00,56.995,57.007,56.995,57.007,12800000.0
2009-05-06 02:31:00,57.013,57.019,57.011,57.017,12800000.0
2009-05-06 02:32:00,57.021,57.024,57.003,57.003,11200000.0
2009-05-06 02:33:00,57.01,57.01,56.984,56.996,11200000.0
2009-05-06 02:34:00,57.024,57.025,56.992,57.019,17600000.0
2009-05-06 02:35:00,57.015,57.022,57.015,57.022,12800000.0
2009-05-06 02:36:00,57.013,57.019,57.011,57.011,12800000.0
2009-05-06 02:37:00,57.01,57.011,56.998,57.002,12800000.0
2009-05-06 02:38:00,57.017,57.023,57.013,57.018,17600000.0
2009-05-06 02:39:00,57.016,57.017,57.006,57.015,16000000.0
2009-05-06 02:40:00,57.016,57.023,57.014,57.023,16000000.0
2009-05-06 02:41:00,57.012,57.017,57.007,57.017,11200000.0
2009-05-06 02:42:00,57.017,57.024,57.01,57.021,11200000.0
2009-05-06 02:43:00,57.005,57.005,56.983,56.983,11200000.0
2009-05-06 02:44:00,56.975,56.992,56.965,56.992,11200000.0
2009-05-06 02:45:00,56.992,57.006,56.99,57.006,11200000.0
2009-05-06 02:46:00,56.925,57.01,56.925,57.01,10600000.0
2009-05-06 02:47:00,57.009,57.021,57.001,57.001,12800000.0
2009-05-06 02:48:00,57.022,57.04,56.942,56.942,11200000.0
2009-05-06 02:49:00,57.03,57.036,57.018,57.036,17600000.0
2009-05-06 02:50:00,57.043,57.056,57.026,57.052,12800000.0
2009-05-06 02:51:00,57.068,57.086,57.059,57.086,11200000.0
2009-05-06 02:52:00,57.102,57.131,57.102,57.111,11200000.0
2009-05-06 02:53:00,57.107,57.12,57.107,57.107,11200000.0
2009-05-06 02:54:00,57.095,57.099,57.072,57.072,12800000.0
2009-05-06 02:55:00,57.063,57.074,57.063,57.074,11200000.0
2009-05-06 02:56:00,57.071,57.086,57.071,57.081,11200000.0
2009-05-06 02:57:00,57.083,57.086,57.076,57.085,11200000.0
2009-05-06 02:58:00,57.094,57.111,57.028,57.028,11200000.0
2009-05-06 02:59:00,57.096,57.12,57.096,57.12,10600000.0
2009-05-06 03:00:00,57.12,57.12,57.108,57.116,12800000.0
2009-05-06 03:01:00,57.12,57.125,57.109,57.113,11200000.0
2009-05-06 03:02:00,57.088,57.096,57.081,57.082,17600000.0
2009-05-06 03:03:00,57.073,57.073,57.06,57.06,14400000.0
2009-05-06 03:04:00,57.053,57.059,57.048,57.051,11200000.0
2009-05-06 03:05:00,57.046,57.085,57.046,57.085,16000000.0
2009-05-06 03:06:00,57.087,57.088,57.063,57.063,16000000.0
2009-05-06 03:07:00,57.041,57.055,57.028,57.039,12800000.0
2009-05-06 03:08:00,57.051,57.051,57.024,57.028,11200000.0
2009-05-06 03:09:00,57.017,57.02,57.002,57.002,11200000.0
2009-05-06 03:10:00,56.991,56.993,56.972,56.993,16000000.0
2009-05-06 03:11:00,57.01,57.019,57.01,57.013,8000000.0
2009-05-06 03:12:00,57.004,57.004,56.973,56.977,10600000.0
2009-05-06 03:13:00,56.975,56.975,56.956,56.956,16000000.0
2009-05-06 03:14:00,56.964,56.967,56.956,56.964,16000000.0
2009-05-06 03:15:00,56.967,56.969,56.964,56.965,9000000.0
2009-05-06 03:16:00,56.958,56.958,56.926,56.926,12800000.0
2009-05-06 03:17:00,56.893,56.927,56.893,56.927,11200000.0
2009-05-06 03:18:00,56.93,56.933,56.885,56.885,11200000.0
2009-05-06 03:19:00,56.875,56.885,56.866,56.866,12800000.0
2009-05-06 03:20:00,56.849,56.853,56.839,56.853,11200000.0
2009-05-06 03:21:00,56.853,56.861,56.85,56.85,14400000.0
2009-05-06 03:22:00,56.854,56.884,56.854,56.884,14400000.0
2009-05-06 03:23:00,56.897,56.902,56.876,56.876,12800000.0
2009-05-06 03:24:00,56.873,56.892,56.873,56.892,11200000.0
2009-05-06 03:25:00,56.903,56.905,56.895,56.895,17600000.0
2009-05-06 03:26:00,56.895,56.897,56.877,56.897,11200000.0
2009-05-06 03:27:00,56.907,56.911,56.903,56.909,14800000.0
2009-05-06 03:28:00,56.911,56.911,56.898,56.911,12800000.0
2009-05-06 03:29:00,56.901,56.913,56.901,56.909,12800000.0
2009-05-06 03:30:00,56.965,57.124,56.965,57.124,14400000.0
2009-05-06 03:31:00,57.108,57.108,56.96,56.963,12800000.0
2009-05-06 03:32:00,56.96,56.961,56.927,56.932,12800000.0
2009-05-06 03:33:00,56.903,56.908,56.895,56.895,11200000.0
2009-05-06 03:34:00,56.856,56.856,56.822,56.828,11200000.0
2009-05-06 03:35:00,56.802,56.802,56.772,56.786,17600000.0
2009-05-06 03:36:00,56.767,56.767,56.727,56.73,12800000.0
2009-05-06 03:37:00,56.751,56.751,56.726,56.733,17600000.0
2009-05-06 03:38:00,56.682,56.694,56.669,56.693,11200000.0
2009-05-06 03:39:00,56.7,56.713,56.652,56.696,14400000.0
2009-05-06 03:40:00,56.693,56.693,56.65,56.65,11200000.0
2009-05-06 03:41:00,56.601,56.601,56.561,56.561,11200000.0
2009-05-06 03:42:00,56.572,56.575,56.539,56.539,12800000.0
2009-05-06 03:43:00,56.519,56.528,56.51,56.528,11200000.0
2009-05-06 03:44:00,56.538,56.547,56.536,56.547,11200000.0
2009-05-06 03:45:00,56.592,56.634,56.592,56.61,11600000.0
2009-05-06 03:46:00,56.609,56.609,56.576,56.576,12800000.0
2009-05-06 03:47:00,56.573,56.629,56.573,56.629,11200000.0
2009-05-06 03:48:00,56.636,56.641,56.625,56.625,11200000.0
2009-05-06 03:49:00,56.658,56.658,56.618,56.633,12800000.0
2009-05-06 03:50:00,56.645,56.66,56.638,56.66,12800000.0
2009-05-06 03:51:00,56.657,56.67,56.646,56.646,12800000.0
2009-05-06 03:52:00,56.622,56.626,56.594,56.594,16000000.0
2009-05-06 03:53:00,56.586,56.593,56.578,56.587,11200000.0
2009-05-06 03:54:00,56.592,56.607,56.588,56.607,12800000.0
2009-05-06 03:55:00,56.603,56.608,56.588,56.602,14400000.0
2009-05-06 03:56:00,56.617,56.617,56.607,56.614,11200000.0
2009-05-06 03:57:00,56.585,56.585,56.535,56.535,12800000.0
2009-05-06 03:58:00,56.533,56.535,56.524,56.534,11200000.0
2009-05-06 03:59:00,56.501,56.501,56.475,56.495,12800000.0
2009-05-06 04:00:00,56.499,56.523,56.496,56.509,14400000.0
2009-05-06 04:01:00,56.498,56.498,56.458,56.462,11200000.0
2009-05-06 04:02:00,56.432,56.433,56.417,56.429,12800000.0
2009-05-06 04:03:00,56.419,56.431,56.419,56.424,12800000.0
2009-05-06 04:04:00,56.431,56.438,56.427,56.432,12800000.0
2009-05-06 04:05:00,56.445,56.448,56.443,56.448,11200000.0
2009-05-06 04:06:00,56.451,56.467,56.451,56.46,14400000.0
2009-05-06 04:07:00,56.449,56.452,56.433,56.448,14400000.0
2009-05-06 04:08:00,56.453,56.453,56.44,56.452,12800000.0
2009-05-06 04:09:00,56.439,56.458,56.439,56.458,11200000.0
2009-05-06 04:10:00,56.469,56.476,56.464,56.476,17600000.0
2009-05-06 04:11:00,56.467,56.496,56.467,56.493,12800000.0
2009-05-06 04:12:00,56.499,56.511,56.499,56.511,12800000.0
2009-05-06 04:13:00,56.532,56.548,56.532,56.546,11600000.0
2009-05-06 04:14:00,56.547,56.572,56.546,56.56,16000000.0
2009-05-06 04:15:00,56.574,56.59,56.574,56.59,12800000.0
2009-05-06 04:16:00,56.629,56.643,56.627,56.637,10600000.0
2009-05-06 04:17:00,56.632,56.632,56.617,56.617,14400000.0
2009-05-06 04:18:00,56.619,56.622,56.613,56.62,14400000.0
2009-05-06 04:19:00,56.621,56.621,56.59,56.598,12800000.0
2009-05-06 04:20:00,56.606,56.612,56.598,56.61,13200000.0
2009-05-06 04:21:00,56.619,56.621,56.616,56.621,11200000.0
2009-05-06 04:22:00,56.611,56.634,56.591,56.595,16000000.0
2009-05-06 04:23:00,56.627,56.64,56.627,56.633,12800000.0
2009-05-06 04:24:00,56.643,56.676,56.643,56.673,12800000.0
2009-05-06 04:25:00,56.689,56.714,56.689,56.696,14400000.0
2009-05-06 04:26:00,56.696,56.724,56.696,56.724,12800000.0
2009-05-06 04:27:00,56.734,56.745,56.723,56.745,17600000.0
2009-05-06 04:28:00,56.778,56.818,56.774,56.818,11200000.0
2009-05-06 04:29:00,56.834,56.835,56.823,56.824,12800000.0
2009-05-06 04:30:00,56.799,56.807,56.793,56.793,11200000.0
2009-05-06 04:31:00,56.789,56.789,56.771,56.775,12800000.0
2009-05-06 04:32:00,56.792,56.792,56.767,56.777,16000000.0
2009-05-06 04:33:00,56.769,56.781,56.757,56.757,16000000.0
2009-05-06 04:34:00,56.759,56.759,56.655,56.728,11200000.0
2009-05-06 04:35:00,56.738,56.738,56.73,56.734,12800000.0
2009-05-06 04:36:00,56.711,56.716,56.698,56.698,11200000.0
2009-05-06 04:37:00,56.682,56.694,56.682,56.688,12800000.0
2009-05-06 04:38:00,56.676,56.694,56.676,56.687,12200000.0
2009-05-06 04:39:00,56.688,56.7,56.681,56.689,12800000.0
2009-05-06 04:40:00,56.685,56.702,56.685,56.693,12800000.0
2009-05-06 04:41:00,56.699,56.703,56.694,56.702,12800000.0
2009-05-06 04:42:00,56.684,56.699,56.684,56.69,17600000.0
2009-05-06 04:43:00,56.697,56.703,56.678,56.678,12800000.0
2009-05-06 04:44:00,56.709,56.716,56.687,56.687,12800000.0
2009-05-06 04:45:00,56.694,56.695,56.672,56.672,8000000.0
2009-05-06 04:46:00,56.687,56.696,56.687,56.688,8000000.0
2009-05-06 04:47:00,56.683,56.687,56.682,56.685,8000000.0
2009-05-06 04:48:00,56.673,56.7,56.665,56.696,17600000.0
2009-05-06 04:49:00,56.704,56.73,56.704,56.73,16000000.0
2009-05-06 04:50:00,56.73,56.73,56.715,56.722,11200000.0
2009-05-06 04:51:00,56.724,56.734,56.724,56.733,11200000.0
2009-05-06 04:52:00,56.743,56.759,56.727,56.75,12800000.0
2009-05-06 04:53:00,56.733,56.746,56.733,56.746,17600000.0
2009-05-06 04:54:00,56.75,56.75,56.729,56.738,11200000.0
2009-05-06 04:55:00,56.745,56.762,56.745,56.762,11200000.0
2009-05-06 04:56:00,56.766,56.766,56.754,56.76,17600000.0
2009-05-06 04:57:00,56.762,56.77,56.762,56.769,12800000.0
2009-05-06 04:58:00,56.762,56.771,56.762,56.769,11200000.0
2009-05-06 04:59:00,56.766,56.766,56.755,56.761,12800000.0
2009-05-06 05:00:00,56.767,56.767,56.747,56.758,11200000.0
2009-05-06 05:01:00,56.754,56.754,56.732,56.737,14400000.0
2009-05-06 05:02:00,56.739,56.741,56.722,56.722,11200000.0
2009-05-06 05:03:00,56.726,56.735,56.722,56.729,12800000.0
2009-05-06 05:04:00,56.689,56.689,56.616,56.621,12800000.0
2009-05-06 05:05:00,56.616,56.621,56.607,56.607,11200000.0
2009-05-06 05:06:00,56.612,56.612,56.602,56.604,11200000.0
2009-05-06 05:07:00,56.612,56.619,56.598,56.614,14400000.0
2009-05-06 05:08:00,56.615,56.615,56.604,56.605,12800000.0
2009-05-06 05:09:00,56.604,56.606,56.601,56.604,11200000.0
2009-05-06 05:10:00,56.61,56.623,56.61,56.623,11200000.0
2009-05-06 05:11:00,56.619,56.655,56.619,56.651,12800000.0
2009-05-06 05:12:00,56.633,56.637,56.621,56.621,12800000.0
2009-05-06 05:13:00,56.638,56.648,56.638,56.648,12800000.0
2009-05-06 05:14:00,56.664,56.667,56.656,56.662,12800000.0
2009-05-06 05:15:00,56.658,56.658,56.636,56.64,16000000.0
2009-05-06 05:16:00,56.648,56.656,56.646,56.647,11200000.0
2009-05-06 05:17:00,56.657,56.666,56.657,56.666,11200000.0
2009-05-06 05:18:00,56.672,56.675,56.663,56.675,12800000.0
2009-05-06 05:19:00,56.677,56.714,56.677,56.714,16000000.0
2009-05-06 05:20:00,56.731,56.742,56.731,56.742,11200000.0
2009-05-06 05:21:00,56.742,56.745,56.723,56.731,17600000.0
2009-05-06 05:22:00,56.73,56.73,56.717,56.727,16000000.0
2009-05-06 05:23:00,56.73,56.739,56.73,56.731,12800000.0
2009-05-06 05:24:00,56.729,56.733,56.72,56.727,11200000.0
2009-05-06 05:25:00,56.728,56.733,56.724,56.728,12800000.0
2009-05-06 05:26:00,56.717,56.717,56.71,56.714,12800000.0
2009-05-06 05:27:00,56.708,56.712,56.702,56.709,12800000.0
2009-05-06 05:28:00,56.71,56.74,56.71,56.74,11200000.0
2009-05-06 05:29:00,56.74,56.743,56.736,56.743,12800000.0
2009-05-06 05:30:00,56.758,56.764,56.749,56.764,9600000.0
2009-05-06 05:31:00,56.742,56.755,56.74,56.755,17600000.0
2009-05-06 05:32:00,56.741,56.756,56.741,56.747,9600000.0
2009-05-06 05:33:00,56.745,56.745,56.72,56.72,11200000.0
2009-05-06 05:34:00,56.729,56.729,56.715,56.722,17600000.0
2009-05-06 05:35:00,56.721,56.73,56.719,56.719,12800000.0
2009-05-06 05:36:00,56.72,56.727,56.707,56.727,12800000.0
2009-05-06 05:37:00,56.732,56.732,56.721,56.721,11200000.0
2009-05-06 05:38:00,56.718,56.725,56.709,56.725,12800000.0
2009-05-06 05:39:00,56.709,56.709,56.677,56.677,11200000.0
2009-05-06 05:40:00,56.642,56.643,56.634,56.64,13800000.0
2009-05-06 05:41:00,56.641,56.655,56.641,56.651,12800000.0
2009-05-06 05:42:00,56.629,56.66,56.629,56.658,11200000.0
2009-05-06 05:43:00,56.67,56.67,56.627,56.627,12800000.0
2009-05-06 05:44:00,56.615,56.615,56.601,56.601,12800000.0
2009-05-06 05:45:00,56.592,56.6,56.592,56.6,16000000.0
2009-05-06 05:46:00,56.607,56.61,56.605,56.605,16000000.0
2009-05-06 05:47:00,56.599,56.6,56.583,56.595,11200000.0
2009-05-06 05:48:00,56.608,56.64,56.608,56.64,14400000.0
2009-05-06 05:49:00,56.644,56.662,56.644,56.644,17600000.0
2009-05-06 05:50:00,56.611,56.611,56.579,56.579,11200000.0
2009-05-06 05:51:00,56.584,56.584,56.558,56.558,11200000.0
2009-05-06 05:52:00,56.538,56.538,56.526,56.533,12800000.0
2009-05-06 05:53:00,56.545,56.602,56.545,56.601,17600000.0
2009-05-06 05:54:00,56.595,56.597,56.576,56.576,17600000.0
2009-05-06 05:55:00,56.56,56.561,56.503,56.503,11200000.0
2009-05-06 05:56:00,56.562,56.58,56.558,56.561,11200000.0
2009-05-06 05:57:00,56.57,56.582,56.565,56.582,12800000.0
2009-05-06 05:58:00,56.602,56.606,56.592,56.592,12800000.0
2009-05-06 05:59:00,56.581,56.6,56.58,56.599,12800000.0
2009-05-06 06:00:00,56.613,56.616,56.597,56.609,14400000.0
2009-05-06 06:01:00,56.592,56.605,56.584,56.586,16000000.0
2009-05-06 06:02:00,56.587,56.6,56.587,56.591,12800000.0
2009-05-06 06:03:00,56.585,56.606,56.581,56.606,12800000.0
2009-05-06 06:04:00,56.61,56.61,56.603,56.606,11200000.0
2009-05-06 06:05:00,56.608,56.643,56.598,56.598,14400000.0
2009-05-06 06:06:00,56.59,56.596,56.59,56.596,17600000.0
2009-05-06 06:07:00,56.59,56.604,56.59,56.604,12800000.0
2009-05-06 06:08:00,56.599,56.615,56.517,56.607,12800000.0
2009-05-06 06:09:00,56.588,56.588,56.574,56.575,11200000.0
2009-05-06 06:10:00,56.574,56.584,56.55,56.55,14400000.0
2009-05-06 06:11:00,56.535,56.535,56.512,56.528,17600000.0
2009-05-06 06:12:00,56.527,56.532,56.525,56.532,12800000.0
2009-05-06 06:13:00,56.535,56.545,56.532,56.543,8000000.0
2009-05-06 06:14:00,56.537,56.547,56.536,56.544,14400000.0
2009-05-06 06:15:00,56.539,56.558,56.536,56.538,17600000.0
2009-05-06 06:16:00,56.548,56.552,56.546,56.546,17600000.0
2009-05-06 06:17:00,56.551,56.565,56.55,56.565,9600000.0
2009-05-06 06:18:00,56.582,56.589,56.576,56.576,14400000.0
2009-05-06 06:19:00,56.587,56.604,56.583,56.604,9600000.0
2009-05-06 06:20:00,56.62,56.624,56.614,56.62,12800000.0
2009-05-06 06:21:00,56.615,56.615,56.601,56.601,12800000.0
2009-05-06 06:22:00,56.596,56.596,56.586,56.586,12800000.0
2009-05-06 06:23:00,56.581,56.581,56.57,56.57,17000000.0
2009-05-06 06:24:00,56.56,56.564,56.56,56.561,11200000.0
2009-05-06 06:25:00,56.568,56.569,56.56,56.56,11200000.0
2009-05-06 06:26:00,56.558,56.569,56.557,56.557,11200000.0
2009-05-06 06:27:00,56.545,56.546,56.538,56.546,11200000.0
2009-05-06 06:28:00,56.561,56.561,56.546,56.547,11200000.0
2009-05-06 06:29:00,56.557,56.568,56.554,56.566,12800000.0
2009-05-06 06:30:00,56.557,56.557,56.538,56.538,12800000.0
2009-05-06 06:31:00,56.548,56.55,56.541,56.543,12800000.0
2009-05-06 06:32:00,56.543,56.548,56.537,56.537,11200000.0
2009-05-06 06:33:00,56.541,56.541,56.523,56.526,17600000.0
2009-05-06 06:34:00,56.528,56.532,56.522,56.529,11200000.0
2009-05-06 06:35:00,56.526,56.529,56.519,56.519,12800000.0
2009-05-06 06:36:00,56.516,56.529,56.516,56.526,8000000.0
2009-05-06 06:37:00,56.54,56.548,56.538,56.548,12800000.0
2009-05-06 06:38:00,56.552,56.565,56.552,56.565,9600000.0
2009-05-06 06:39:00,56.56,56.574,56.56,56.573,9600000.0
2009-05-06 06:40:00,56.56,56.578,56.56,56.578,12800000.0
2009-05-06 06:41:00,56.579,56.619,56.579,56.617,12800000.0
2009-05-06 06:42:00,56.616,56.627,56.607,56.627,12800000.0
2009-05-06 06:43:00,56.622,56.633,56.62,56.633,12200000.0
2009-05-06 06:44:00,56.627,56.629,56.614,56.619,17600000.0
2009-05-06 06:45:00,56.6,56.616,56.6,56.616,17600000.0
2009-05-06 06:46:00,56.621,56.625,56.615,56.616,11200000.0
2009-05-06 06:47:00,56.617,56.617,56.601,56.601,12800000.0
2009-05-06 06:48:00,56.607,56.631,56.607,56.631,12800000.0
2009-05-06 06:49:00,56.639,56.649,56.624,56.641,12800000.0
2009-05-06 06:50:00,56.638,56.639,56.632,56.632,12800000.0
2009-05-06 06:51:00,56.633,56.637,56.629,56.631,12800000.0
2009-05-06 06:52:00,56.635,56.636,56.629,56.636,12800000.0
2009-05-06 06:53:00,56.634,56.638,56.629,56.633,17600000.0
2009-05-06 06:54:00,56.638,56.645,56.629,56.641,14400000.0
2009-05-06 06:55:00,56.638,56.64,56.63,56.638,11200000.0
2009-05-06 06:56:00,56.639,56.649,56.638,56.646,12800000.0
2009-05-06 06:57:00,56.642,56.642,56.614,56.614,11200000.0
2009-05-06 06:58:00,56.614,56.626,56.614,56.625,17600000.0
2009-05-06 06:59:00,56.617,56.627,56.604,56.61,12800000.0
2009-05-06 07:00:00,56.595,56.605,56.505,56.597,13800000.0
2009-05-06 07:01:00,56.606,56.61,56.59,56.59,17600000.0
2009-05-06 07:02:00,56.573,56.573,56.548,56.548,11200000.0
2009-05-06 07:03:00,56.557,56.591,56.557,56.585,12800000.0
2009-05-06 07:04:00,56.607,56.621,56.607,56.621,12800000.0
2009-05-06 07:05:00,56.616,56.616,56.572,56.572,11200000.0
2009-05-06 07:06:00,56.579,56.58,56.57,56.571,12800000.0
2009-05-06 07:07:00,56.569,56.601,56.569,56.601,11200000.0
2009-05-06 07:08:00,56.577,56.587,56.571,56.587,11200000.0
2009-05-06 07:09:00,56.607,56.607,56.59,56.594,12800000.0
2009-05-06 07:10:00,56.608,56.626,56.608,56.626,11200000.0
2009-05-06 07:11:00,56.611,56.612,56.596,56.596,12800000.0
2009-05-06 07:12:00,56.589,56.613,56.589,56.613,11200000.0
2009-05-06 07:13:00,56.619,56.619,56.605,56.608,12200000.0
2009-05-06 07:14:00,56.608,56.609,56.593,56.609,8000000.0
2009-05-06 07:15:00,56.605,56.613,56.59,56.602,11200000.0
2009-05-06 07:16:00,56.605,56.605,56.593,56.598,8000000.0
2009-05-06 07:17:00,56.611,56.614,56.606,56.612,12800000.0
2009-05-06 07:18:00,56.59,56.614,56.59,56.614,9600000.0
2009-05-06 07:19:00,56.616,56.63,56.616,56.63,12800000.0
2009-05-06 07:20:00,56.636,56.638,56.625,56.632,16000000.0
2009-05-06 07:21:00,56.631,56.637,56.623,56.634,12800000.0
2009-05-06 07:22:00,56.66,56.676,56.66,56.675,8000000.0
2009-05-06 07:23:00,56.665,56.665,56.655,56.66,11200000.0
2009-05-06 07:24:00,56.666,56.684,56.666,56.668,16000000.0
2009-05-06 07:25:00,56.672,56.673,56.657,56.665,9600000.0
2009-05-06 07:26:00,56.672,56.683,56.665,56.672,16000000.0
2009-05-06 07:27:00,56.682,56.688,56.681,56.687,8000000.0
2009-05-06 07:28:00,56.688,56.695,56.688,56.689,14400000.0
2009-05-06 07:29:00,56.687,56.687,56.663,56.663,14400000.0
2009-05-06 07:30:00,56.661,56.68,56.661,56.675,12800000.0
2009-05-06 07:31:00,56.678,56.682,56.674,56.674,17600000.0
2009-05-06 07:32:00,56.687,56.704,56.684,56.694,12200000.0
2009-05-06 07:33:00,56.687,56.7,56.685,56.7,17000000.0
2009-05-06 07:34:00,56.712,56.712,56.701,56.704,12800000.0
2009-05-06 07:35:00,56.717,56.748,56.717,56.748,16000000.0
2009-05-06 07:36:00,56.751,56.756,56.707,56.707,16000000.0
2009-05-06 07:37:00,56.685,56.718,56.685,56.717,11200000.0
2009-05-06 07:38:00,56.717,56.721,56.712,56.712,11200000.0
2009-05-06 07:39:00,56.712,56.715,56.695,56.715,11200000.0
2009-05-06 07:40:00,56.702,56.711,56.697,56.708,11200000.0
2009-05-06 07:41:00,56.702,56.709,56.693,56.707,12800000.0
2009-05-06 07:42:00,56.715,56.722,56.707,56.722,13200000.0
2009-05-06 07:43:00,56.72,56.741,56.72,56.738,12800000.0
2009-05-06 07:44:00,56.773,56.776,56.764,56.775,11200000.0
2009-05-06 07:45:00,56.768,56.775,56.765,56.775,8000000.0
2009-05-06 07:46:00,56.769,56.769,56.763,56.763,11200000.0
2009-05-06 07:47:00,56.758,56.759,56.745,56.745,14400000.0
2009-05-06 07:48:00,56.737,56.752,56.737,56.752,8000000.0
2009-05-06 07:49:00,56.759,56.77,56.756,56.764,17000000.0
2009-05-06 07:50:00,56.776,56.776,56.762,56.77,8000000.0
2009-05-06 07:51:00,56.763,56.769,56.756,56.769,12800000.0
2009-05-06 07:52:00,56.775,56.781,56.771,56.781,16000000.0
2009-05-06 07:53:00,56.779,56.804,56.767,56.804,12800000.0
2009-05-06 07:54:00,56.811,56.814,56.807,56.811,12800000.0
2009-05-06 07:55:00,56.8,56.824,56.793,56.823,12800000.0
2009-05-06 07:56:00,56.829,56.843,56.829,56.843,8000000.0
2009-05-06 07:57:00,56.844,56.844,56.801,56.801,9600000.0
2009-05-06 07:58:00,56.791,56.825,56.791,56.825,11200000.0
2009-05-06 07:59:00,56.825,56.832,56.825,56.831,12800000.0
2009-05-06 08:00:00,56.832,56.838,56.817,56.833,14400000.0
2009-05-06 08:01:00,56.823,56.823,56.784,56.784,8000000.0
2009-05-06 08:02:00,56.778,56.778,56.765,56.774,12800000.0
2009-05-06 08:03:00,56.783,56.793,56.783,56.786,11200000.0
2009-05-06 08:04:00,56.801,56.802,56.784,56.787,11200000.0
2009-05-06 08:05:00,56.772,56.809,56.771,56.809,14400000.0
2009-05-06 08:06:00,56.8,56.808,56.785,56.787,17600000.0
2009-05-06 08:07:00,56.776,56.776,56.77,56.776,11200000.0
2009-05-06 08:08:00,56.758,56.758,56.741,56.742,12800000.0
2009-05-06 08:09:00,56.727,56.746,56.727,56.746,12800000.0
2009-05-06 08:10:00,56.723,56.723,56.68,56.68,12800000.0
2009-05-06 08:11:00,56.662,56.662,56.619,56.624,11200000.0
2009-05-06 08:12:00,56.588,56.642,56.588,56.642,16000000.0
2009-05-06 08:13:00,56.67,56.676,56.661,56.661,8000000.0
2009-05-06 08:14:00,56.66,56.66,56.646,56.652,11200000.0
2009-05-06 08:15:00,56.662,56.675,56.656,56.666,16000000.0
2009-05-06 08:16:00,56.676,56.679,56.666,56.666,11200000.0
2009-05-06 08:17:00,56.666,56.676,56.666,56.672,12800000.0
2009-05-06 08:18:00,56.679,56.711,56.678,56.711,12800000.0
2009-05-06 08:19:00,56.713,56.722,56.705,56.708,14400000.0
2009-05-06 08:20:00,56.71,56.716,56.707,56.715,11200000.0
2009-05-06 08:21:00,56.703,56.703,56.684,56.685,9600000.0
2009-05-06 08:22:00,56.697,56.704,56.69,56.69,11200000.0
2009-05-06 08:23:00,56.699,56.708,56.698,56.706,11200000.0
2009-05-06 08:24:00,56.708,56.716,56.705,56.707,17600000.0
2009-05-06 08:25:00,56.712,56.712,56.699,56.706,12800000.0
2009-05-06 08:26:00,56.704,56.711,56.702,56.711,12800000.0
2009-05-06 08:27:00,56.713,56.717,56.702,56.708,12800000.0
2009-05-06 08:28:00,56.726,56.729,56.713,56.72,17600000.0
2009-05-06 08:29:00,56.73,56.73,56.721,56.722,14400000.0
2009-05-06 08:30:00,56.736,56.753,56.736,56.739,10600000.0
2009-05-06 08:31:00,56.734,56.778,56.734,56.778,12800000.0
2009-05-06 08:32:00,56.756,56.774,56.756,56.76,11200000.0
2009-05-06 08:33:00,56.757,56.775,56.757,56.774,11200000.0
2009-05-06 08:34:00,56.785,56.801,56.769,56.769,17600000.0
2009-05-06 08:35:00,56.769,56.793,56.769,56.792,17600000.0
2009-05-06 08:36:00,56.804,56.805,56.778,56.778,17600000.0
2009-05-06 08:37:00,56.773,56.773,56.746,56.746,11600000.0
2009-05-06 08:38:00,56.751,56.77,56.745,56.77,16000000.0
2009-05-06 08:39:00,56.775,56.793,56.775,56.78,16000000.0
2009-05-06 08:40:00,56.779,56.785,56.766,56.772,16000000.0
2009-05-06 08:41:00,56.753,56.755,56.744,56.744,17600000.0
2009-05-06 08:42:00,56.74,56.74,56.729,56.736,12800000.0
2009-05-06 08:43:00,56.721,56.721,56.702,56.709,12800000.0
2009-05-06 08:44:00,56.71,56.71,56.693,56.693,12800000.0
2009-05-06 08:45:00,56.676,56.698,56.676,56.694,16000000.0
2009-05-06 08:46:00,56.69,56.714,56.69,56.71,11200000.0
2009-05-06 08:47:00,56.707,56.71,56.692,56.708,11200000.0
2009-05-06 08:48:00,56.737,56.741,56.737,56.741,12800000.0
2009-05-06 08:49:00,56.734,56.734,56.723,56.725,17600000.0
2009-05-06 08:50:00,56.727,56.745,56.718,56.741,13200000.0
2009-05-06 08:51:00,56.762,56.765,56.753,56.753,17600000.0
2009-05-06 08:52:00,56.785,56.79,56.778,56.789,11200000.0
2009-05-06 08:53:00,56.797,56.797,56.78,56.789,16000000.0
2009-05-06 08:54:00,56.793,56.8,56.785,56.785,14400000.0
2009-05-06 08:55:00,56.767,56.776,56.757,56.757,15400000.0
2009-05-06 08:56:00,56.76,56.766,56.756,56.758,12800000.0
2009-05-06 08:57:00,56.752,56.759,56.748,56.752,11200000.0
2009-05-06 08:58:00,56.75,56.76,56.745,56.745,12800000.0
2009-05-06 08:59:00,56.751,56.755,56.748,56.75,12800000.0
2009-05-06 09:00:00,56.742,56.751,56.731,56.751,17600000.0
2009-05-06 09:01:00,56.766,56.771,56.757,56.757,11200000.0
2009-05-06 09:02:00,56.768,56.781,56.766,56.778,11200000.0
2009-05-06 09:03:00,56.781,56.824,56.781,56.824,16000000.0
2009-05-06 09:04:00,56.829,56.834,56.812,56.812,11200000.0
2009-05-06 09:05:00,56.813,56.825,56.813,56.819,11200000.0
2009-05-06 09:06:00,56.833,56.885,56.833,56.885,12800000.0
2009-05-06 09:07:00,56.884,56.896,56.882,56.893,12800000.0
2009-05-06 09:08:00,56.907,56.918,56.9,56.918,12800000.0
2009-05-06 09:09:00,56.915,56.917,56.901,56.915,17600000.0
2009-05-06 09:10:00,56.928,56.935,56.926,56.935,12800000.0
2009-05-06 09:11:00,56.941,56.971,56.941,56.971,12800000.0
2009-05-06 09:12:00,56.933,56.995,56.933,56.986,12800000.0
2009-05-06 09:13:00,56.962,56.983,56.948,56.983,11200000.0
2009-05-06 09:14:00,56.979,56.979,56.937,56.941,11200000.0
2009-05-06 09:15:00,56.944,56.949,56.926,56.928,11200000.0
2009-05-06 09:16:00,56.875,56.893,56.869,56.888,12800000.0
2009-05-06 09:17:00,56.88,56.885,56.874,56.885,11200000.0
2009-05-06 09:18:00,56.906,56.949,56.906,56.949,14400000.0
2009-05-06 09:19:00,56.939,56.94,56.931,56.931,12800000.0
2009-05-06 09:20:00,56.927,57.011,56.927,57.011,16800000.0
2009-05-06 09:21:00,57.009,57.015,57.002,57.002,11200000.0
2009-05-06 09:22:00,56.983,56.983,56.933,56.933,17000000.0
2009-05-06 09:23:00,56.915,56.916,56.909,56.909,12800000.0
2009-05-06 09:24:00,56.906,56.906,56.891,56.902,12800000.0
2009-05-06 09:25:00,56.92,56.925,56.918,56.919,12800000.0
2009-05-06 09:26:00,56.903,56.906,56.887,56.906,11200000.0
2009-05-06 09:27:00,56.905,56.906,56.876,56.876,11200000.0
2009-05-06 09:28:00,56.856,56.872,56.856,56.872,12800000.0
2009-05-06 09:29:00,56.892,56.918,56.892,56.918,11200000.0
2009-05-06 09:30:00,56.95,56.959,56.937,56.937,12800000.0
2009-05-06 09:31:00,56.934,56.934,56.917,56.922,12800000.0
2009-05-06 09:32:00,56.919,56.937,56.919,56.924,14400000.0
2009-05-06 09:33:00,56.937,56.939,56.931,56.932,12800000.0
2009-05-06 09:34:00,56.938,56.946,56.938,56.945,11200000.0
2009-05-06 09:35:00,56.939,56.947,56.939,56.947,12800000.0
2009-05-06 09:36:00,56.946,56.98,56.946,56.98,16000000.0
2009-05-06 09:37:00,56.998,57.016,56.953,57.008,16000000.0
2009-05-06 09:38:00,57.026,57.056,57.026,57.056,11200000.0
2009-05-06 09:39:00,57.072,57.077,57.071,57.072,12800000.0
2009-05-06 09:40:00,57.125,57.135,57.122,57.122,16000000.0
2009-05-06 09:41:00,57.125,57.129,57.121,57.129,11200000.0
2009-05-06 09:42:00,57.132,57.161,57.132,57.161,11200000.0
2009-05-06 09:43:00,57.15,57.15,57.125,57.125,12800000.0
2009-05-06 09:44:00,57.106,57.127,57.106,57.125,8000000.0
2009-05-06 09:45:00,57.137,57.154,57.137,57.139,12800000.0
2009-05-06 09:46:00,57.149,57.151,57.134,57.134,11200000.0
2009-05-06 09:47:00,57.165,57.182,57.164,57.182,12800000.0
2009-05-06 09:48:00,57.189,57.224,57.189,57.224,11200000.0
2009-05-06 09:49:00,57.243,57.25,57.23,57.23,12800000.0
2009-05-06 09:50:00,57.224,57.233,57.223,57.223,16400000.0
2009-05-06 09:51:00,57.2,57.2,57.175,57.175,16000000.0
2009-05-06 09:52:00,57.156,57.176,57.156,57.176,10600000.0
2009-05-06 09:53:00,57.166,57.179,57.166,57.174,12800000.0
2009-05-06 09:54:00,57.17,57.174,57.167,57.174,17600000.0
2009-05-06 09:55:00,57.177,57.177,57.166,57.168,10600000.0
2009-05-06 09:56:00,57.183,57.183,57.176,57.181,12800000.0
2009-05-06 09:57:00,57.179,57.179,57.165,57.166,8000000.0
2009-05-06 09:58:00,57.174,57.204,57.091,57.204,17600000.0
2009-05-06 09:59:00,57.202,57.202,57.193,57.193,17600000.0
2009-05-06 10:00:00,57.187,57.202,57.184,57.202,11200000.0
2009-05-06 10:01:00,57.192,57.205,57.192,57.202,12800000.0
2009-05-06 10:02:00,57.216,57.22,57.199,57.217,16000000.0
2009-05-06 10:03:00,57.239,57.254,57.239,57.24,11200000.0
2009-05-06 10:04:00,57.275,57.287,57.272,57.282,12800000.0
2009-05-06 10:05:00,57.276,57.282,57.269,57.269,8000000.0
2009-05-06 10:06:00,57.284,57.288,57.271,57.286,17600000.0
2009-05-06 10:07:00,57.282,57.285,57.265,57.276,12800000.0
2009-05-06 10:08:00,57.282,57.288,57.254,57.255,11200000.0
2009-05-06 10:09:00,57.25,57.33,57.25,57.33,12800000.0
2009-05-06 10:10:00,57.349,57.358,57.337,57.358,11200000.0
2009-05-06 10:11:00,57.372,57.388,57.362,57.388,11200000.0
2009-05-06 10:12:00,57.387,57.391,57.362,57.373,12800000.0
2009-05-06 10:13:00,57.371,57.412,57.371,57.412,12800000.0
2009-05-06 10:14:00,57.448,57.448,57.417,57.417,11200000.0
2009-05-06 10:15:00,57.421,57.425,57.42,57.423,12800000.0
2009-05-06 10:16:00,57.398,57.398,57.372,57.372,12800000.0
2009-05-06 10:17:00,57.372,57.403,57.372,57.402,11200000.0
2009-05-06 10:18:00,57.41,57.41,57.381,57.381,11200000.0
2009-05-06 10:19:00,57.371,57.419,57.368,57.419,11600000.0
2009-05-06 10:20:00,57.406,57.417,57.403,57.403,17600000.0
2009-05-06 10:21:00,57.419,57.419,57.404,57.413,12800000.0
2009-05-06 10:22:00,57.4,57.4,57.39,57.397,11200000.0
2009-05-06 10:23:00,57.394,57.399,57.391,57.399,11200000.0
2009-05-06 10:24:00,57.386,57.407,57.376,57.376,12800000.0
2009-05-06 10:25:00,57.373,57.381,57.366,57.379,11200000.0
2009-05-06 10:26:00,57.378,57.392,57.378,57.389,12800000.0
2009-05-06 10:27:00,57.359,57.359,57.341,57.356,11200000.0
2009-05-06 10:28:00,57.391,57.409,57.391,57.404,12800000.0
2009-05-06 10:29:00,57.421,57.437,57.421,57.437,11200000.0
2009-05-06 10:30:00,57.415,57.435,57.415,57.415,12800000.0
2009-05-06 10:31:00,57.416,57.416,57.367,57.383,13200000.0
2009-05-06 10:32:00,57.38,57.424,57.38,57.424,17600000.0
2009-05-06 10:33:00,57.421,57.422,57.406,57.406,11200000.0
2009-05-06 10:34:00,57.404,57.405,57.4,57.4,11200000.0
2009-05-06 10:35:00,57.397,57.397,57.361,57.361,11200000.0
2009-05-06 10:36:00,57.35,57.359,57.347,57.347,11600000.0
2009-05-06 10:37:00,57.326,57.338,57.241,57.328,11200000.0
2009-05-06 10:38:00,57.343,57.352,57.333,57.347,12800000.0
2009-05-06 10:39:00,57.348,57.353,57.34,57.34,11200000.0
2009-05-06 10:40:00,57.33,57.349,57.328,57.336,16000000.0
2009-05-06 10:41:00,57.31,57.323,57.31,57.323,12800000.0
2009-05-06 10:42:00,57.325,57.337,57.318,57.337,11200000.0
2009-05-06 10:43:00,57.325,57.325,57.31,57.31,11200000.0
2009-05-06 10:44:00,57.312,57.319,57.312,57.318,12800000.0
2009-05-06 10:45:00,57.329,57.342,57.324,57.342,12800000.0
2009-05-06 10:46:00,57.328,57.346,57.328,57.343,12800000.0
2009-05-06 10:47:00,57.326,57.332,57.307,57.323,12800000.0
2009-05-06 10:48:00,57.32,57.326,57.314,57.326,12800000.0
2009-05-06 10:49:00,57.325,57.339,57.325,57.339,11200000.0
2009-05-06 10:50:00,57.339,57.34,57.323,57.323,16000000.0
2009-05-06 10:51:00,57.325,57.337,57.325,57.337,17600000.0
2009-05-06 10:52:00,57.349,57.375,57.348,57.375,11200000.0
2009-05-06 10:53:00,57.383,57.395,57.372,57.379,11200000.0
2009-05-06 10:54:00,57.392,57.4,57.385,57.396,17600000.0
2009-05-06 10:55:00,57.4,57.402,57.391,57.395,11200000.0
2009-05-06 10:56:00,57.387,57.4,57.382,57.4,11200000.0
2009-05-06 10:57:00,57.406,57.406,57.387,57.387,16000000.0
2009-05-06 10:58:00,57.369,57.369,57.269,57.362,12800000.0
2009-05-06 10:59:00,57.357,57.359,57.338,57.338,11200000.0
2009-05-06 11:00:00,57.34,57.348,57.323,57.348,12800000.0
2009-05-06 11:01:00,57.377,57.381,57.362,57.362,12800000.0
2009-05-06 11:02:00,57.353,57.353,57.341,57.342,16000000.0
2009-05-06 11:03:00,57.312,57.32,57.278,57.286,12800000.0
2009-05-06 11:04:00,57.295,57.305,57.295,57.295,14400000.0
2009-05-06 11:05:00,57.292,57.296,57.289,57.292,11200000.0
2009-05-06 11:06:00,57.269,57.269,57.259,57.266,17600000.0
2009-05-06 11:07:00,57.237,57.237,57.216,57.216,17600000.0
2009-05-06 11:08:00,57.149,57.226,57.149,57.226,11200000.0
2009-05-06 11:09:00,57.237,57.263,57.237,57.261,17600000.0
2009-05-06 11:10:00,57.269,57.273,57.257,57.257,12800000.0
2009-05-06 11:11:00,57.255,57.262,57.25,57.262,11200000.0
2009-05-06 11:12:00,57.264,57.264,57.239,57.245,17600000.0
2009-05-06 11:13:00,57.243,57.246,57.221,57.233,14400000.0
2009-05-06 11:14:00,57.246,57.268,57.246,57.268,11200000.0
2009-05-06 11:15:00,57.266,57.275,57.264,57.275,11200000.0
2009-05-06 11:16:00,57.279,57.289,57.276,57.284,12800000.0
2009-05-06 11:17:00,57.271,57.279,57.257,57.279,11200000.0
2009-05-06 11:18:00,57.268,57.285,57.268,57.285,12800000.0
2009-05-06 11:19:00,57.28,57.29,57.273,57.29,17600000.0
2009-05-06 11:20:00,57.319,57.328,57.313,57.324,12800000.0
2009-05-06 11:21:00,57.326,57.326,57.286,57.286,14400000.0
2009-05-06 11:22:00,57.271,57.288,57.268,57.268,12800000.0
2009-05-06 11:23:00,57.25,57.261,57.23,57.261,11200000.0
2009-05-06 11:24:00,57.273,57.273,57.226,57.226,12800000.0
2009-05-06 11:25:00,57.204,57.21,57.19,57.197,17600000.0
2009-05-06 11:26:00,57.19,57.195,57.175,57.195,9600000.0
2009-05-06 11:27:00,57.202,57.203,57.187,57.2,8000000.0
2009-05-06 11:28:00,57.196,57.204,57.196,57.204,14400000.0
2009-05-06 11:29:00,57.2,57.2,57.177,57.177,14400000.0
2009-05-06 11:30:00,57.162,57.166,57.149,57.166,14400000.0
2009-05-06 11:31:00,57.173,57.178,57.168,57.177,11200000.0
2009-05-06 11:32:00,57.18,57.194,57.178,57.194,17600000.0
2009-05-06 11:33:00,57.188,57.188,57.163,57.163,12800000.0
2009-05-06 11:34:00,57.167,57.173,57.162,57.162,12800000.0
2009-05-06 11:35:00,57.166,57.183,57.166,57.183,11200000.0
2009-05-06 11:36:00,57.192,57.197,57.183,57.197,12800000.0
2009-05-06 11:37:00,57.195,57.212,57.193,57.209,11200000.0
2009-05-06 11:38:00,57.191,57.194,57.19,57.19,11200000.0
2009-05-06 11:39:00,57.184,57.185,57.148,57.151,11600000.0
2009-05-06 11:40:00,57.139,57.157,57.139,57.157,11200000.0
2009-05-06 11:41:00,57.156,57.156,57.14,57.14,12800000.0
2009-05-06 11:42:00,57.141,57.151,57.134,57.149,17600000.0
2009-05-06 11:43:00,57.174,57.175,57.161,57.165,11200000.0
2009-05-06 11:44:00,57.168,57.171,57.158,57.163,11200000.0
2009-05-06 11:45:00,57.176,57.196,57.176,57.194,14400000.0
2009-05-06 11:46:00,57.19,57.202,57.19,57.199,11200000.0
2009-05-06 11:47:00,57.187,57.19,57.16,57.187,17600000.0
2009-05-06 11:48:00,57.184,57.184,57.158,57.167,11200000.0
2009-05-06 11:49:00,57.157,57.167,57.157,57.164,12800000.0
2009-05-06 11:50:00,57.169,57.169,57.155,57.166,17600000.0
2009-05-06 11:51:00,57.173,57.177,57.169,57.172,11200000.0
2009-05-06 11:52:00,57.159,57.159,57.149,57.157,11200000.0
2009-05-06 11:53:00,57.144,57.144,57.103,57.103,16400000.0
2009-05-06 11:54:00,57.092,57.112,57.087,57.112,14400000.0
2009-05-06 11:55:00,57.098,57.098,57.003,57.063,11200000.0
2009-05-06 11:56:00,57.069,57.075,57.051,57.051,12800000.0
2009-05-06 11:57:00,57.07,57.084,57.067,57.083,18000000.0
2009-05-06 11:58:00,57.086,57.086,57.076,57.076,11200000.0
2009-05-06 11:59:00,57.107,57.115,57.08,57.084,11200000.0
2009-05-06 12:00:00,57.081,57.083,57.056,57.056,11200000.0
2009-05-06 12:01:00,57.061,57.07,57.061,57.063,11200000.0
2009-05-06 12:02:00,57.065,57.073,57.046,57.073,14400000.0
2009-05-06 12:03:00,57.091,57.094,57.082,57.084,11200000.0
2009-05-06 12:04:00,57.077,57.082,57.065,57.082,17600000.0
2009-05-06 12:05:00,57.083,57.086,57.078,57.083,17600000.0
2009-05-06 12:06:00,57.086,57.086,57.049,57.049,12800000.0
2009-05-06 12:07:00,57.073,57.079,57.071,57.071,11200000.0
2009-05-06 12:08:00,57.065,57.076,57.061,57.076,11200000.0
2009-05-06 12:09:00,57.071,57.08,57.068,57.077,14400000.0
2009-05-06 12:10:00,57.081,57.102,57.081,57.09,11200000.0
2009-05-06 12:11:00,57.103,57.103,57.085,57.085,12800000.0
2009-05-06 12:12:00,57.087,57.087,57.071,57.071,11200000.0
2009-05-06 12:13:00,57.07,57.087,57.069,57.087,11200000.0
2009-05-06 12:14:00,57.092,57.092,57.082,57.087,12800000.0
2009-05-06 12:15:00,57.102,57.102,57.088,57.088,8000000.0
2009-05-06 12:16:00,57.072,57.1,57.07,57.1,12800000.0
2009-05-06 12:17:00,57.103,57.103,57.033,57.086,17600000.0
2009-05-06 12:18:00,57.082,57.094,57.081,57.081,16000000.0
2009-05-06 12:19:00,57.079,57.084,57.061,57.084,12800000.0
2009-05-06 12:20:00,57.089,57.091,57.08,57.084,14400000.0
2009-05-06 12:21:00,57.088,57.088,57.065,57.065,16000000.0
2009-05-06 12:22:00,57.058,57.073,57.058,57.068,16000000.0
2009-05-06 12:23:00,57.068,57.07,57.058,57.067,14400000.0
2009-05-06 12:24:00,57.079,57.105,57.079,57.105,12800000.0
2009-05-06 12:25:00,57.109,57.112,57.106,57.106,11200000.0
2009-05-06 12:26:00,57.095,57.109,57.095,57.108,11200000.0
2009-05-06 12:27:00,57.115,57.132,57.115,57.123,11200000.0
2009-05-06 12:28:00,57.119,57.135,57.119,57.133,12800000.0
2009-05-06 12:29:00,57.146,57.162,57.146,57.162,17600000.0
2009-05-06 12:30:00,57.144,57.15,57.142,57.145,17600000.0
2009-05-06 12:31:00,57.154,57.167,57.151,57.161,12800000.0
2009-05-06 12:32:00,57.164,57.164,57.151,57.158,12800000.0
2009-05-06 12:33:00,57.175,57.182,57.174,57.18,14400000.0
2009-05-06 12:34:00,57.186,57.191,57.181,57.188,12800000.0
2009-05-06 12:35:00,57.182,57.19,57.177,57.177,11200000.0
2009-05-06 12:36:00,57.182,57.182,57.17,57.178,11200000.0
2009-05-06 12:37:00,57.181,57.188,57.178,57.188,11200000.0
2009-05-06 12:38:00,57.211,57.249,57.138,57.249,17600000.0
2009-05-06 12:39:00,57.253,57.263,57.253,57.254,16000000.0
2009-05-06 12:40:00,57.243,57.246,57.224,57.242,16400000.0
2009-05-06 12:41:00,57.237,57.239,57.225,57.225,12800000.0
2009-05-06 12:42:00,57.202,57.223,57.202,57.22,14400000.0
2009-05-06 12:43:00,57.231,57.232,57.222,57.232,12800000.0
2009-05-06 12:44:00,57.231,57.246,57.225,57.232,17600000.0
2009-05-06 12:45:00,57.232,57.235,57.22,57.235,16000000.0
2009-05-06 12:46:00,57.24,57.24,57.23,57.231,12800000.0
2009-05-06 12:47:00,57.229,57.236,57.216,57.216,9600000.0
2009-05-06 12:48:00,57.224,57.24,57.224,57.24,11200000.0
2009-05-06 12:49:00,57.25,57.255,57.243,57.251,16000000.0
2009-05-06 12:50:00,57.254,57.254,57.21,57.21,14800000.0
2009-05-06 12:51:00,57.194,57.2,57.182,57.182,11200000.0
2009-05-06 12:52:00,57.187,57.187,57.173,57.184,11200000.0
2009-05-06 12:53:00,57.173,57.179,57.173,57.173,11200000.0
2009-05-06 12:54:00,57.181,57.183,57.172,57.172,12800000.0
2009-05-06 12:55:00,57.175,57.186,57.175,57.176,16000000.0
2009-05-06 12:56:00,57.179,57.187,57.179,57.182,9600000.0
2009-05-06 12:57:00,57.186,57.196,57.186,57.188,11200000.0
2009-05-06 12:58:00,57.188,57.193,57.176,57.193,17600000.0
2009-05-06 12:59:00,57.194,57.229,57.194,57.223,16000000.0
2009-05-06 13:00:00,57.249,57.252,57.242,57.247,12800000.0
2009-05-06 13:01:00,57.246,57.249,57.216,57.216,14400000.0
2009-05-06 13:02:00,57.2,57.2,57.182,57.182,12800000.0
2009-05-06 13:03:00,57.186,57.186,57.173,57.181,16000000.0
2009-05-06 13:04:00,57.171,57.171,57.145,57.145,11200000.0
2009-05-06 13:05:00,57.126,57.135,57.116,57.119,12800000.0
2009-05-06 13:06:00,57.114,57.114,57.102,57.108,11200000.0
2009-05-06 13:07:00,57.119,57.123,57.115,57.115,14800000.0
2009-05-06 13:08:00,57.112,57.112,57.091,57.091,17600000.0
2009-05-06 13:09:00,57.085,57.085,57.072,57.078,12800000.0
2009-05-06 13:10:00,57.06,57.077,56.982,56.982,16000000.0
2009-05-06 13:11:00,56.981,57.002,56.975,57.002,11200000.0
2009-05-06 13:12:00,57.008,57.014,57.0,57.0,12800000.0
2009-05-06 13:13:00,56.988,57.0,56.988,56.992,17600000.0
2009-05-06 13:14:00,56.993,56.999,56.986,56.986,12800000.0
2009-05-06 13:15:00,56.993,56.993,56.98,56.989,12800000.0
2009-05-06 13:16:00,56.968,56.992,56.968,56.986,17600000.0
2009-05-06 13:17:00,56.982,56.982,56.969,56.981,16000000.0
2009-05-06 13:18:00,56.988,57.032,56.988,57.032,11200000.0
2009-05-06 13:19:00,57.033,57.034,57.029,57.029,16000000.0
2009-05-06 13:20:00,57.029,57.054,57.028,57.054,17600000.0
2009-05-06 13:21:00,57.108,57.113,57.105,57.113,11200000.0
2009-05-06 13:22:00,57.126,57.144,57.126,57.136,12800000.0
2009-05-06 13:23:00,57.113,57.113,57.099,57.099,8000000.0
2009-05-06 13:24:00,57.089,57.089,57.05,57.063,11200000.0
2009-05-06 13:25:00,57.08,57.092,57.08,57.084,17600000.0
2009-05-06 13:26:00,57.092,57.092,57.08,57.08,17600000.0
2009-05-06 13:27:00,57.09,57.109,57.09,57.104,9600000.0
2009-05-06 13:28:00,57.105,57.107,57.014,57.078,16000000.0
2009-05-06 13:29:00,56.982,57.065,56.982,57.053,11200000.0
2009-05-06 13:30:00,57.079,57.085,57.073,57.082,12800000.0
2009-05-06 13:31:00,57.074,57.075,57.066,57.075,11200000.0
2009-05-06 13:32:00,57.073,57.073,57.042,57.042,11200000.0
2009-05-06 13:33:00,57.042,57.053,57.042,57.049,19200000.0
2009-05-06 13:34:00,57.042,57.052,57.042,57.052,12800000.0
2009-05-06 13:35:00,57.054,57.06,57.042,57.042,36800000.0
2009-05-06 13:36:00,57.044,57.05,57.025,57.05,17600000.0
2009-05-06 13:37:00,57.064,57.073,57.064,57.065,14400000.0
2009-05-06 13:38:00,57.054,57.058,57.048,57.055,33600000.0
2009-05-06 13:39:00,57.059,57.067,57.055,57.067,14400000.0
2009-05-06 13:40:00,57.069,57.073,57.066,57.068,40000000.0
2009-05-06 13:41:00,57.065,57.08,57.065,57.08,16000000.0
2009-05-06 13:42:00,57.084,57.093,57.084,57.091,11200000.0
2009-05-06 13:43:00,57.117,57.175,57.117,57.175,27200000.0
2009-05-06 13:44:00,57.157,57.157,57.144,57.147,33600000.0
2009-05-06 13:45:00,57.157,57.164,57.152,57.156,20800000.0
2009-05-06 13:46:00,57.164,57.174,57.163,57.173,24000000.0
2009-05-06 13:47:00,57.171,57.182,57.171,57.182,12800000.0
2009-05-06 13:48:00,57.183,57.183,57.171,57.177,12800000.0
2009-05-06 13:49:00,57.184,57.191,57.184,57.191,17600000.0
2009-05-06 13:50:00,57.205,57.224,57.204,57.224,11200000.0
2009-05-06 13:51:00,57.226,57.251,57.226,57.244,24000000.0
2009-05-06 13:52:00,57.271,57.273,57.25,57.25,12800000.0
2009-05-06 13:53:00,57.26,57.269,57.257,57.257,17600000.0
2009-05-06 13:54:00,57.263,57.263,57.255,57.255,25600000.0
2009-05-06 13:55:00,57.258,57.27,57.258,57.27,9600000.0
2009-05-06 13:56:00,57.275,57.298,57.275,57.298,14400000.0
2009-05-06 13:57:00,57.31,57.31,57.298,57.3,28800000.0
2009-05-06 13:58:00,57.291,57.302,57.291,57.302,14400000.0
2009-05-06 13:59:00,57.326,57.342,57.326,57.342,32000000.0
2009-05-06 14:00:00,57.344,57.347,57.335,57.335,48000000.0
2009-05-06 14:01:00,57.337,57.342,57.335,57.34,32000000.0
2009-05-06 14:02:00,57.345,57.369,57.345,57.369,14400000.0
2009-05-06 14:03:00,57.383,57.384,57.358,57.358,14400000.0
2009-05-06 14:04:00,57.366,57.385,57.366,57.384,11200000.0
2009-05-06 14:05:00,57.384,57.388,57.38,57.388,24000000.0
2009-05-06 14:06:00,57.38,57.385,57.375,57.385,36800000.0
2009-05-06 14:07:00,57.381,57.393,57.381,57.393,40400000.0
2009-05-06 14:08:00,57.391,57.391,57.383,57.383,8000000.0
2009-05-06 14:09:00,57.379,57.386,57.376,57.381,33600000.0
2009-05-06 14:10:00,57.362,57.362,57.339,57.341,33600000.0
2009-05-06 14:11:00,57.336,57.336,57.328,57.331,9600000.0
2009-05-06 14:12:00,57.317,57.326,57.316,57.316,27200000.0
2009-05-06 14:13:00,57.332,57.362,57.33,57.362,14400000.0
2009-05-06 14:14:00,57.344,57.344,57.327,57.341,12800000.0
2009-05-06 14:15:00,57.422,57.593,57.422,57.585,28800000.0
2009-05-06 14:16:00,57.612,57.612,57.568,57.575,25600000.0
2009-05-06 14:17:00,57.578,57.582,57.561,57.579,12800000.0
2009-05-06 14:18:00,57.586,57.595,57.572,57.595,16000000.0
2009-05-06 14:19:00,57.622,57.646,57.622,57.631,9600000.0
2009-05-06 14:20:00,57.618,57.623,57.613,57.623,25600000.0
2009-05-06 14:21:00,57.639,57.664,57.639,57.664,28800000.0
2009-05-06 14:22:00,57.672,57.765,57.672,57.765,24000000.0
2009-05-06 14:23:00,57.747,57.758,57.737,57.758,48000000.0
2009-05-06 14:24:00,57.729,57.743,57.729,57.731,12800000.0
2009-05-06 14:25:00,57.745,57.771,57.745,57.762,12800000.0
2009-05-06 14:26:00,57.764,57.769,57.756,57.756,12800000.0
2009-05-06 14:27:00,57.752,57.759,57.749,57.755,17600000.0
2009-05-06 14:28:00,57.731,57.731,57.66,57.66,11200000.0
2009-05-06 14:29:00,57.657,57.662,57.655,57.662,36800000.0
2009-05-06 14:30:00,57.653,57.7,57.653,57.697,22400000.0
2009-05-06 14:31:00,57.72,57.731,57.72,57.725,20800000.0
2009-05-06 14:32:00,57.753,57.777,57.753,57.777,40000000.0
2009-05-06 14:33:00,57.807,57.818,57.793,57.793,24000000.0
2009-05-06 14:34:00,57.792,57.798,57.785,57.798,33600000.0
2009-05-06 14:35:00,57.778,57.778,57.758,57.758,14400000.0
2009-05-06 14:36:00,57.765,57.779,57.765,57.775,12200000.0
2009-05-06 14:37:00,57.764,57.765,57.75,57.759,11200000.0
2009-05-06 14:38:00,57.803,57.812,57.788,57.791,56000000.0
2009-05-06 14:39:00,57.787,57.808,57.787,57.808,12800000.0
2009-05-06 14:40:00,57.819,57.823,57.802,57.814,14400000.0
2009-05-06 14:41:00,57.755,57.767,57.755,57.759,56000000.0
2009-05-06 14:42:00,57.766,57.782,57.766,57.781,12800000.0
2009-05-06 14:43:00,57.785,57.799,57.774,57.799,25600000.0
2009-05-06 14:44:00,57.808,57.859,57.808,57.859,10600000.0
2009-05-06 14:45:00,57.849,57.862,57.844,57.862,11200000.0
2009-05-06 14:46:00,57.855,57.855,57.798,57.798,11200000.0
2009-05-06 14:47:00,57.779,57.795,57.757,57.757,16000000.0
2009-05-06 14:48:00,57.734,57.741,57.725,57.725,19200000.0
2009-05-06 14:49:00,57.683,57.698,57.677,57.695,32000000.0
2009-05-06 14:50:00,57.697,57.706,57.697,57.703,28800000.0
2009-05-06 14:51:00,57.703,57.703,57.68,57.68,32000000.0
2009-05-06 14:52:00,57.664,57.664,57.653,57.656,12800000.0
2009-05-06 14:53:00,57.677,57.736,57.677,57.736,17600000.0
2009-05-06 14:54:00,57.732,57.737,57.73,57.734,12800000.0
2009-05-06 14:55:00,57.733,57.733,57.694,57.694,16000000.0
2009-05-06 14:56:00,57.666,57.687,57.666,57.687,12800000.0
2009-05-06 14:57:00,57.692,57.692,57.667,57.667,12800000.0
2009-05-06 14:58:00,57.66,57.661,57.654,57.654,17600000.0
2009-05-06 14:59:00,57.62,57.62,57.595,57.595,8000000.0
2009-05-06 15:00:00,57.595,57.6,57.59,57.593,14400000.0
2009-05-06 15:01:00,57.603,57.66,57.603,57.657,12800000.0
2009-05-06 15:02:00,57.648,57.648,57.636,57.642,27600000.0
2009-05-06 15:03:00,57.64,57.641,57.629,57.629,12800000.0
2009-05-06 15:04:00,57.624,57.624,57.604,57.607,24000000.0
2009-05-06 15:05:00,57.606,57.612,57.6,57.6,11200000.0
2009-05-06 15:06:00,57.589,57.589,57.572,57.572,11200000.0
2009-05-06 15:07:00,57.583,57.583,57.571,57.578,25600000.0
2009-05-06 15:08:00,57.562,57.605,57.562,57.605,22400000.0
2009-05-06 15:09:00,57.619,57.629,57.612,57.624,16000000.0
2009-05-06 15:10:00,57.605,57.616,57.604,57.604,40000000.0
2009-05-06 15:11:00,57.606,57.612,57.594,57.594,32400000.0
2009-05-06 15:12:00,57.599,57.617,57.596,57.617,29800000.0
2009-05-06 15:13:00,57.621,57.627,57.595,57.595,44200000.0
2009-05-06 15:14:00,57.569,57.573,57.56,57.56,35600000.0
2009-05-06 15:15:00,57.576,57.646,57.576,57.646,22400000.0
2009-05-06 15:16:00,57.649,57.651,57.631,57.631,36800000.0
2009-05-06 15:17:00,57.623,57.623,57.569,57.569,22800000.0
2009-05-06 15:18:00,57.569,57.587,57.569,57.587,22400000.0
2009-05-06 15:19:00,57.615,57.637,57.609,57.637,16000000.0
2009-05-06 15:20:00,57.625,57.625,57.606,57.609,24000000.0
2009-05-06 15:21:00,57.591,57.61,57.568,57.596,14400000.0
2009-05-06 15:22:00,57.611,57.611,57.586,57.594,14800000.0
2009-05-06 15:23:00,57.59,57.596,57.579,57.579,48000000.0
2009-05-06 15:24:00,57.602,57.647,57.602,57.647,25600000.0
2009-05-06 15:25:00,57.64,57.642,57.606,57.606,27200000.0
2009-05-06 15:26:00,57.615,57.616,57.606,57.614,40400000.0
2009-05-06 15:27:00,57.641,57.656,57.64,57.64,28800000.0
2009-05-06 15:28:00,57.634,57.642,57.632,57.641,70400000.0
2009-05-06 15:29:00,57.638,57.638,57.537,57.537,46400000.0
2009-05-06 15:30:00,57.556,57.69,57.556,57.556,114600000.0
2009-05-06 15:31:00,57.598,57.598,57.583,57.588,60800000.0
2009-05-06 15:32:00,57.593,57.63,57.593,57.63,30400000.0
2009-05-06 15:33:00,57.637,57.638,57.621,57.621,29800000.0
2009-05-06 15:34:00,57.602,57.606,57.591,57.591,22400000.0
2009-05-06 15:35:00,57.588,57.61,57.588,57.599,33600000.0
2009-05-06 15:36:00,57.608,57.61,57.584,57.61,32400000.0
2009-05-06 15:37:00,57.6,57.6,57.583,57.585,30400000.0
2009-05-06 15:38:00,57.579,57.58,57.549,57.551,59000000.0
2009-05-06 15:39:00,57.564,57.564,57.53,57.53,36800000.0
2009-05-06 15:40:00,57.52,57.527,57.511,57.527,34600000.0
2009-05-06 15:41:00,57.568,57.576,57.564,57.574,25600000.0
2009-05-06 15:42:00,57.561,57.565,57.54,57.54,43200000.0
2009-05-06 15:43:00,57.531,57.539,57.522,57.525,27200000.0
2009-05-06 15:44:00,57.523,57.523,57.509,57.516,27200000.0
2009-05-06 15:45:00,57.516,57.516,57.486,57.494,16000000.0
2009-05-06 15:46:00,57.485,57.492,57.485,57.491,14400000.0
2009-05-06 15:47:00,57.507,57.524,57.505,57.505,29800000.0
2009-05-06 15:48:00,57.496,57.5,57.49,57.494,27200000.0
2009-05-06 15:49:00,57.501,57.501,57.482,57.487,11200000.0
2009-05-06 15:50:00,57.508,57.511,57.501,57.511,25600000.0
2009-05-06 15:51:00,57.514,57.521,57.494,57.513,43200000.0
2009-05-06 15:52:00,57.531,57.563,57.531,57.563,20200000.0
2009-05-06 15:53:00,57.591,57.602,57.583,57.59,24400000.0
2009-05-06 15:54:00,57.577,57.577,57.554,57.554,28800000.0
2009-05-06 15:55:00,57.565,57.583,57.564,57.583,24000000.0
2009-05-06 15:56:00,57.538,57.557,57.532,57.532,51600000.0
2009-05-06 15:57:00,57.518,57.529,57.518,57.518,12800000.0
2009-05-06 15:58:00,57.529,57.537,57.525,57.536,19200000.0
2009-05-06 15:59:00,57.525,57.525,57.464,57.464,36800000.0
2009-05-06 16:00:00,57.454,57.48,57.454,57.48,51200000.0
2009-05-06 16:01:00,57.489,57.489,57.449,57.449,41600000.0
2009-05-06 16:02:00,57.443,57.443,57.411,57.411,22400000.0
2009-05-06 16:03:00,57.405,57.413,57.378,57.378,63400000.0
2009-05-06 16:04:00,57.353,57.353,57.314,57.314,44800000.0
2009-05-06 16:05:00,57.309,57.32,57.3,57.312,48000000.0
2009-05-06 16:06:00,57.277,57.277,57.242,57.242,35200000.0
2009-05-06 16:07:00,57.236,57.253,57.203,57.203,31400000.0
2009-05-06 16:08:00,57.178,57.179,57.167,57.167,45200000.0
2009-05-06 16:09:00,57.19,57.274,57.19,57.274,44800000.0
2009-05-06 16:10:00,57.285,57.3,57.285,57.287,41600000.0
2009-05-06 16:11:00,57.239,57.257,57.219,57.255,12800000.0
2009-05-06 16:12:00,57.303,57.339,57.303,57.339,56000000.0
2009-05-06 16:13:00,57.372,57.376,57.343,57.355,11200000.0
2009-05-06 16:14:00,57.352,57.352,57.343,57.346,49600000.0
2009-05-06 16:15:00,57.353,57.373,57.347,57.373,59200000.0
2009-05-06 16:16:00,57.362,57.368,57.356,57.368,17600000.0
2009-05-06 16:17:00,57.359,57.359,57.32,57.335,38400000.0
2009-05-06 16:18:00,57.326,57.329,57.313,57.313,38800000.0
2009-05-06 16:19:00,57.297,57.303,57.295,57.303,22400000.0
2009-05-06 16:20:00,57.309,57.309,57.286,57.286,11200000.0
2009-05-06 16:21:00,57.271,57.271,57.217,57.227,27200000.0
2009-05-06 16:22:00,57.212,57.212,57.193,57.204,41600000.0
2009-05-06 16:23:00,57.211,57.228,57.209,57.218,43200000.0
2009-05-06 16:24:00,57.222,57.223,57.205,57.217,17600000.0
2009-05-06 16:25:00,57.219,57.219,57.186,57.186,33600000.0
2009-05-06 16:26:00,57.204,57.204,57.186,57.197,17600000.0
2009-05-06 16:27:00,57.216,57.239,57.216,57.239,35200000.0
2009-05-06 16:28:00,57.221,57.221,57.172,57.172,27200000.0
2009-05-06 16:29:00,57.162,57.167,57.156,57.156,11200000.0
2009-05-06 16:30:00,57.158,57.169,57.158,57.166,43200000.0
2009-05-06 16:31:00,57.169,57.188,57.169,57.183,41600000.0
2009-05-06 16:32:00,57.189,57.194,57.184,57.187,12800000.0
2009-05-06 16:33:00,57.188,57.188,57.154,57.154,27200000.0
2009-05-06 16:34:00,57.182,57.23,57.182,57.23,35200000.0
2009-05-06 16:35:00,57.248,57.258,57.242,57.258,52200000.0
2009-05-06 16:36:00,57.256,57.263,57.248,57.248,51600000.0
2009-05-06 16:37:00,57.257,57.282,57.257,57.282,41600000.0
2009-05-06 16:38:00,57.307,57.32,57.307,57.309,40000000.0
2009-05-06 16:39:00,57.304,57.306,57.297,57.3,35200000.0
2009-05-06 16:40:00,57.302,57.314,57.296,57.305,56400000.0
2009-05-06 16:41:00,57.31,57.31,57.28,57.286,73600000.0
2009-05-06 16:42:00,57.286,57.286,57.261,57.261,54800000.0
2009-05-06 16:43:00,57.269,57.269,57.246,57.249,17600000.0
2009-05-06 16:44:00,57.24,57.24,57.206,57.206,11200000.0
2009-05-06 16:45:00,57.21,57.273,57.21,57.273,57600000.0
2009-05-06 16:46:00,57.295,57.295,57.281,57.281,12800000.0
2009-05-06 16:47:00,57.267,57.28,57.261,57.264,70200000.0
2009-05-06 16:48:00,57.265,57.279,57.246,57.279,52200000.0
2009-05-06 16:49:00,57.283,57.291,57.282,57.289,36800000.0
2009-05-06 16:50:00,57.294,57.306,57.292,57.298,74600000.0
2009-05-06 16:51:00,57.276,57.286,57.262,57.262,32000000.0
2009-05-06 16:52:00,57.256,57.276,57.256,57.274,46400000.0
2009-05-06 16:53:00,57.291,57.318,57.291,57.318,30400000.0
2009-05-06 16:54:00,57.325,57.326,57.318,57.326,11200000.0
2009-05-06 16:55:00,57.28,57.28,57.252,57.275,27200000.0
2009-05-06 16:56:00,57.307,57.367,57.307,57.333,36800000.0
2009-05-06 16:57:00,57.322,57.336,57.322,57.336,19200000.0
2009-05-06 16:58:00,57.333,57.333,57.282,57.284,12800000.0
2009-05-06 16:59:00,57.251,57.251,57.202,57.202,51200000.0
2009-05-06 17:00:00,57.242,57.259,57.239,57.259,49600000.0
2009-05-06 17:01:00,57.267,57.276,57.259,57.259,40000000.0
2009-05-06 17:02:00,57.27,57.285,57.27,57.284,34000000.0
2009-05-06 17:03:00,57.318,57.327,57.311,57.324,44200000.0
2009-05-06 17:04:00,57.353,57.373,57.342,57.373,41600000.0
2009-05-06 17:05:00,57.358,57.358,57.193,57.193,54400000.0
2009-05-06 17:06:00,57.227,57.237,57.219,57.234,59200000.0
2009-05-06 17:07:00,57.25,57.258,57.236,57.257,34600000.0
2009-05-06 17:08:00,57.279,57.287,57.256,57.287,68800000.0
2009-05-06 17:09:00,57.303,57.303,57.264,57.264,59200000.0
2009-05-06 17:10:00,57.302,57.323,57.296,57.296,25600000.0
2009-05-06 17:11:00,57.278,57.331,57.278,57.287,38400000.0
2009-05-06 17:12:00,57.311,57.357,57.311,57.357,25600000.0
2009-05-06 17:13:00,57.364,57.364,57.344,57.359,28800000.0
2009-05-06 17:14:00,57.352,57.362,57.348,57.362,22400000.0
2009-05-06 17:15:00,57.342,57.344,57.281,57.281,19200000.0
2009-05-06 17:16:00,57.287,57.289,57.263,57.263,9600000.0
2009-05-06 17:17:00,57.262,57.279,57.262,57.278,38400000.0
2009-05-06 17:18:00,57.267,57.271,57.245,57.245,57400000.0
2009-05-06 17:19:00,57.232,57.236,57.205,57.205,24000000.0
2009-05-06 17:20:00,57.203,57.21,57.203,57.205,16000000.0
2009-05-06 17:21:00,57.195,57.195,57.169,57.169,28800000.0
2009-05-06 17:22:00,57.155,57.155,57.142,57.142,19200000.0
2009-05-06 17:23:00,57.129,57.2,57.129,57.2,11200000.0
2009-05-06 17:24:00,57.206,57.206,57.155,57.155,12800000.0
2009-05-06 17:25:00,57.134,57.134,57.11,57.123,17600000.0
2009-05-06 17:26:00,57.162,57.171,57.162,57.167,35200000.0
2009-05-06 17:27:00,57.145,57.159,57.127,57.159,46400000.0
2009-05-06 17:28:00,57.174,57.184,57.165,57.165,32000000.0
2009-05-06 17:29:00,57.137,57.162,57.137,57.154,27200000.0
2009-05-06 17:30:00,57.176,57.207,57.176,57.2,9600000.0
2009-05-06 17:31:00,57.176,57.191,57.174,57.19,88400000.0
2009-05-06 17:32:00,57.188,57.188,57.159,57.159,52800000.0
2009-05-06 17:33:00,57.151,57.166,57.151,57.165,36800000.0
2009-05-06 17:34:00,57.165,57.186,57.165,57.171,64400000.0
2009-05-06 17:35:00,57.159,57.172,57.159,57.17,43200000.0
2009-05-06 17:36:00,57.188,57.228,57.188,57.208,33600000.0
2009-05-06 17:37:00,57.192,57.201,57.183,57.201,16000000.0
2009-05-06 17:38:00,57.206,57.241,57.206,57.233,35200000.0
2009-05-06 17:39:00,57.249,57.295,57.247,57.295,16000000.0
2009-05-06 17:40:00,57.289,57.297,57.287,57.288,75200000.0
2009-05-06 17:41:00,57.298,57.312,57.298,57.305,12800000.0
2009-05-06 17:42:00,57.307,57.312,57.305,57.306,12800000.0
2009-05-06 17:43:00,57.303,57.303,57.285,57.287,17600000.0
2009-05-06 17:44:00,57.287,57.296,57.283,57.289,30400000.0
2009-05-06 17:45:00,57.285,57.285,57.262,57.262,30400000.0
2009-05-06 17:46:00,57.259,57.259,57.243,57.243,41600000.0
2009-05-06 17:47:00,57.249,57.265,57.249,57.265,57600000.0
2009-05-06 17:48:00,57.247,57.247,57.215,57.215,57600000.0
2009-05-06 17:49:00,57.215,57.215,57.179,57.179,46400000.0
2009-05-06 17:50:00,57.162,57.224,57.162,57.224,12800000.0
2009-05-06 17:51:00,57.266,57.282,57.256,57.256,49600000.0
2009-05-06 17:52:00,57.245,57.283,57.245,57.267,43200000.0
2009-05-06 17:53:00,57.27,57.276,57.268,57.275,33600000.0
2009-05-06 17:54:00,57.259,57.259,57.202,57.202,38400000.0
2009-05-06 17:55:00,57.196,57.235,57.195,57.235,39400000.0
2009-05-06 17:56:00,57.228,57.228,57.205,57.211,44800000.0
2009-05-06 17:57:00,57.206,57.301,57.206,57.301,36800000.0
2009-05-06 17:58:00,57.305,57.361,57.305,57.361,17600000.0
2009-05-06 17:59:00,57.375,57.387,57.364,57.387,62400000.0
2009-05-06 18:00:00,57.397,57.397,57.353,57.363,51200000.0
2009-05-06 18:01:00,57.329,57.331,57.321,57.322,32000000.0
2009-05-06 18:02:00,57.323,57.371,57.323,57.37,24000000.0
2009-05-06 18:03:00,57.366,57.37,57.359,57.36,37200000.0
2009-05-06 18:04:00,57.351,57.351,57.33,57.33,33600000.0
2009-05-06 18:05:00,57.325,57.331,57.321,57.331,12800000.0
2009-05-06 18:06:00,57.328,57.328,57.315,57.32,30400000.0
2009-05-06 18:07:00,57.338,57.353,57.338,57.347,8000000.0
2009-05-06 18:08:00,57.341,57.36,57.341,57.36,84800000.0
2009-05-06 18:09:00,57.358,57.358,57.347,57.357,33000000.0
2009-05-06 18:10:00,57.362,57.379,57.356,57.379,16000000.0
2009-05-06 18:11:00,57.383,57.383,57.368,57.371,9600000.0
2009-05-06 18:12:00,57.37,57.382,57.37,57.382,12800000.0
2009-05-06 18:13:00,57.392,57.397,57.391,57.397,27200000.0
2009-05-06 18:14:00,57.388,57.388,57.37,57.37,19200000.0
2009-05-06 18:15:00,57.338,57.364,57.338,57.359,30400000.0
2009-05-06 18:16:00,57.371,57.386,57.371,57.382,56000000.0
2009-05-06 18:17:00,57.389,57.408,57.377,57.408,43200000.0
2009-05-06 18:18:00,57.413,57.418,57.396,57.396,30400000.0
2009-05-06 18:19:00,57.395,57.395,57.385,57.388,46400000.0
2009-05-06 18:20:00,57.401,57.401,57.37,57.379,43200000.0
2009-05-06 18:21:00,57.383,57.384,57.37,57.372,12800000.0
2009-05-06 18:22:00,57.377,57.384,57.368,57.368,33600000.0
2009-05-06 18:23:00,57.379,57.387,57.37,57.373,46400000.0
2009-05-06 18:24:00,57.355,57.365,57.311,57.311,52800000.0
2009-05-06 18:25:00,57.283,57.291,57.275,57.287,33600000.0
2009-05-06 18:26:00,57.284,57.284,57.267,57.275,30400000.0
2009-05-06 18:27:00,57.288,57.304,57.288,57.298,33600000.0
2009-05-06 18:28:00,57.295,57.356,57.295,57.356,12800000.0
2009-05-06 18:29:00,57.367,57.385,57.367,57.385,25600000.0
2009-05-06 18:30:00,57.394,57.404,57.373,57.373,36800000.0
2009-05-06 18:31:00,57.337,57.337,57.31,57.328,8000000.0
2009-05-06 18:32:00,57.349,57.349,57.314,57.314,70800000.0
2009-05-06 18:33:00,57.309,57.321,57.265,57.321,32000000.0
2009-05-06 18:34:00,57.325,57.336,57.325,57.331,19200000.0
2009-05-06 18:35:00,57.321,57.321,57.276,57.276,43200000.0
2009-05-06 18:36:00,57.284,57.291,57.276,57.291,69200000.0
2009-05-06 18:37:00,57.288,57.296,57.284,57.296,36800000.0
2009-05-06 18:38:00,57.302,57.344,57.302,57.344,49600000.0
2009-05-06 18:39:00,57.327,57.327,57.315,57.318,76800000.0
2009-05-06 18:40:00,57.288,57.313,57.268,57.268,65600000.0
2009-05-06 18:41:00,57.28,57.306,57.28,57.299,72000000.0
2009-05-06 18:42:00,57.311,57.311,57.29,57.298,78800000.0
2009-05-06 18:43:00,57.301,57.33,57.301,57.33,49600000.0
2009-05-06 18:44:00,57.333,57.337,57.327,57.333,30400000.0
2009-05-06 18:45:00,57.336,57.356,57.322,57.356,12800000.0
2009-05-06 18:46:00,57.356,57.38,57.356,57.373,12800000.0
2009-05-06 18:47:00,57.361,57.374,57.361,57.37,14400000.0
2009-05-06 18:48:00,57.365,57.377,57.365,57.377,28200000.0
2009-05-06 18:49:00,57.393,57.426,57.393,57.426,23400000.0
2009-05-06 18:50:00,57.452,57.521,57.452,57.521,45800000.0
2009-05-06 18:51:00,57.517,57.517,57.466,57.466,12800000.0
2009-05-06 18:52:00,57.505,57.517,57.489,57.489,19200000.0
2009-05-06 18:53:00,57.475,57.5,57.475,57.498,30400000.0
2009-05-06 18:54:00,57.495,57.516,57.494,57.511,19200000.0
2009-05-06 18:55:00,57.502,57.523,57.502,57.523,22400000.0
2009-05-06 18:56:00,57.517,57.526,57.508,57.52,16000000.0
2009-05-06 18:57:00,57.511,57.511,57.489,57.489,19200000.0
2009-05-06 18:58:00,57.483,57.496,57.482,57.496,32000000.0
2009-05-06 18:59:00,57.477,57.477,57.339,57.357,32000000.0
2009-05-06 19:00:00,57.377,57.389,57.359,57.389,14400000.0
2009-05-06 19:01:00,57.393,57.425,57.386,57.418,19200000.0
2009-05-06 19:02:00,57.422,57.422,57.348,57.367,43600000.0
2009-05-06 19:03:00,57.405,57.426,57.405,57.426,14400000.0
2009-05-06 19:04:00,57.433,57.452,57.433,57.448,17600000.0
2009-05-06 19:05:00,57.459,57.459,57.433,57.433,22400000.0
2009-05-06 19:06:00,57.439,57.447,57.431,57.436,56400000.0
2009-05-06 19:07:00,57.443,57.451,57.442,57.443,35200000.0
2009-05-06 19:08:00,57.429,57.429,57.404,57.404,22400000.0
2009-05-06 19:09:00,57.38,57.38,57.349,57.349,12800000.0
2009-05-06 19:10:00,57.345,57.352,57.342,57.352,8000000.0
2009-05-06 19:11:00,57.343,57.343,57.318,57.32,30400000.0
2009-05-06 19:12:00,57.326,57.327,57.318,57.323,24000000.0
2009-05-06 19:13:00,57.321,57.324,57.316,57.324,9600000.0
2009-05-06 19:14:00,57.293,57.296,57.282,57.287,12800000.0
2009-05-06 19:15:00,57.279,57.279,57.264,57.279,9600000.0
2009-05-06 19:16:00,57.287,57.287,57.266,57.278,8000000.0
2009-05-06 19:17:00,57.276,57.283,57.275,57.281,14400000.0
2009-05-06 19:18:00,57.283,57.283,57.274,57.274,32400000.0
2009-05-06 19:19:00,57.275,57.275,57.261,57.265,11200000.0
2009-05-06 19:20:00,57.285,57.306,57.276,57.306,14400000.0
2009-05-06 19:21:00,57.32,57.346,57.316,57.346,17600000.0
2009-05-06 19:22:00,57.368,57.376,57.366,57.376,14400000.0
2009-05-06 19:23:00,57.376,57.4,57.374,57.4,16000000.0
2009-05-06 19:24:00,57.388,57.388,57.357,57.357,48000000.0
2009-05-06 19:25:00,57.363,57.367,57.358,57.367,11200000.0
2009-05-06 19:26:00,57.362,57.362,57.352,57.352,41600000.0
2009-05-06 19:27:00,57.353,57.375,57.353,57.371,14800000.0
2009-05-06 19:28:00,57.361,57.365,57.311,57.311,12800000.0
2009-05-06 19:29:00,57.334,57.334,57.317,57.326,12800000.0
2009-05-06 19:30:00,57.307,57.313,57.304,57.304,11200000.0
2009-05-06 19:31:00,57.306,57.324,57.297,57.324,13200000.0
2009-05-06 19:32:00,57.34,57.373,57.34,57.372,11600000.0
2009-05-06 19:33:00,57.377,57.377,57.345,57.352,11200000.0
2009-05-06 19:34:00,57.335,57.357,57.335,57.355,12800000.0
2009-05-06 19:35:00,57.363,57.363,57.347,57.35,17600000.0
2009-05-06 19:36:00,57.352,57.37,57.346,57.37,16000000.0
2009-05-06 19:37:00,57.348,57.348,57.336,57.343,11200000.0
2009-05-06 19:38:00,57.348,57.364,57.348,57.364,9600000.0
2009-05-06 19:39:00,57.363,57.365,57.341,57.341,12800000.0
2009-05-06 19:40:00,57.346,57.357,57.346,57.352,11200000.0
2009-05-06 19:41:00,57.342,57.35,57.341,57.35,11200000.0
2009-05-06 19:42:00,57.358,57.365,57.285,57.285,11200000.0
2009-05-06 19:43:00,57.328,57.38,57.328,57.38,19200000.0
2009-05-06 19:44:00,57.388,57.396,57.379,57.382,11200000.0
2009-05-06 19:45:00,57.383,57.383,57.37,57.378,16000000.0
2009-05-06 19:46:00,57.359,57.369,57.359,57.369,14400000.0
2009-05-06 19:47:00,57.373,57.383,57.373,57.375,17600000.0
2009-05-06 19:48:00,57.362,57.372,57.362,57.372,3200000.0
2009-05-06 19:49:00,57.363,57.363,57.35,57.35,30400000.0
2009-05-06 19:50:00,57.307,57.337,57.307,57.327,12800000.0
2009-05-06 19:51:00,57.329,57.359,57.329,57.359,12800000.0
2009-05-06 19:52:00,57.36,57.447,57.36,57.447,16000000.0
2009-05-06 19:53:00,57.457,57.457,57.447,57.448,12800000.0
2009-05-06 19:54:00,57.45,57.464,57.45,57.46,12800000.0
2009-05-06 19:55:00,57.461,57.467,57.461,57.465,11200000.0
2009-05-06 19:56:00,57.457,57.47,57.457,57.468,9600000.0
2009-05-06 19:57:00,57.47,57.47,57.462,57.467,9600000.0
2009-05-06 19:58:00,57.447,57.447,57.388,57.388,11200000.0
2009-05-06 19:59:00,57.393,57.415,57.393,57.413,8000000.0
2009-05-06 20:00:00,57.448,57.458,57.445,57.447,17000000.0
2009-05-06 20:01:00,57.449,57.492,57.449,57.492,11200000.0
2009-05-06 20:02:00,57.495,57.501,57.492,57.496,17600000.0
2009-05-06 20:03:00,57.518,57.521,57.509,57.512,8000000.0
2009-05-06 20:04:00,57.512,57.539,57.512,57.539,30400000.0
2009-05-06 20:05:00,57.531,57.531,57.51,57.52,12800000.0
2009-05-06 20:06:00,57.498,57.498,57.484,57.486,11200000.0
2009-05-06 20:07:00,57.476,57.486,57.474,57.484,9600000.0
2009-05-06 20:08:00,57.469,57.475,57.453,57.453,38400000.0
2009-05-06 20:09:00,57.445,57.463,57.442,57.463,11200000.0
2009-05-06 20:10:00,57.463,57.463,57.451,57.451,16000000.0
2009-05-06 20:11:00,57.446,57.446,57.43,57.43,11200000.0
2009-05-06 20:12:00,57.436,57.439,57.424,57.424,8000000.0
2009-05-06 20:13:00,57.41,57.42,57.408,57.41,27200000.0
2009-05-06 20:14:00,57.449,57.457,57.396,57.442,10000000.0
2009-05-06 20:15:00,57.461,57.478,57.46,57.46,8000000.0
2009-05-06 20:16:00,57.449,57.449,57.418,57.424,28800000.0
2009-05-06 20:17:00,57.421,57.437,57.421,57.437,33000000.0
2009-05-06 20:18:00,57.448,57.477,57.448,57.477,31400000.0
2009-05-06 20:19:00,57.468,57.468,57.424,57.424,11200000.0
2009-05-06 20:20:00,57.426,57.438,57.419,57.435,19200000.0
2009-05-06 20:21:00,57.446,57.481,57.44,57.481,16000000.0
2009-05-06 20:22:00,57.516,57.521,57.494,57.494,9600000.0
2009-05-06 20:23:00,57.507,57.519,57.507,57.516,12800000.0
2009-05-06 20:24:00,57.53,57.569,57.53,57.569,8000000.0
2009-05-06 20:25:00,57.576,57.585,57.574,57.574,11200000.0
2009-05-06 20:26:00,57.561,57.561,57.538,57.54,16000000.0
2009-05-06 20:27:00,57.557,57.561,57.553,57.556,12800000.0
2009-05-06 20:28:00,57.537,57.538,57.527,57.538,11200000.0
2009-05-06 20:29:00,57.538,57.541,57.453,57.532,16000000.0
2009-05-06 20:30:00,57.522,57.557,57.522,57.557,27200000.0
2009-05-06 20:31:00,57.575,57.587,57.575,57.587,13200000.0
2009-05-06 20:32:00,57.585,57.617,57.583,57.617,12800000.0
2009-05-06 20:33:00,57.622,57.622,57.579,57.581,12800000.0
2009-05-06 20:34:00,57.571,57.574,57.553,57.553,11200000.0
2009-05-06 20:35:00,57.551,57.551,57.538,57.538,8000000.0
2009-05-06 20:36:00,57.534,57.561,57.503,57.503,16000000.0
2009-05-06 20:37:00,57.513,57.552,57.513,57.55,12800000.0
2009-05-06 20:38:00,57.529,57.534,57.501,57.501,12800000.0
2009-05-06 20:39:00,57.484,57.49,57.47,57.49,14400000.0
2009-05-06 20:40:00,57.47,57.47,57.458,57.467,11200000.0
2009-05-06 20:41:00,57.46,57.462,57.451,57.454,11200000.0
2009-05-06 20:42:00,57.435,57.439,57.428,57.431,11200000.0
2009-05-06 20:43:00,57.436,57.451,57.436,57.451,13800000.0
2009-05-06 20:44:00,57.452,57.452,57.441,57.444,11200000.0
2009-05-06 20:45:00,57.447,57.452,57.445,57.448,12800000.0
2009-05-06 20:46:00,57.454,57.454,57.442,57.443,14800000.0
2009-05-06 20:47:00,57.442,57.442,57.425,57.425,8000000.0
2009-05-06 20:48:00,57.44,57.523,57.44,57.523,17600000.0
2009-05-06 20:49:00,57.511,57.552,57.511,57.552,19200000.0
2009-05-06 20:50:00,57.554,57.56,57.55,57.55,16000000.0
2009-05-06 20:51:00,57.546,57.554,57.546,57.548,28800000.0
2009-05-06 20:52:00,57.528,57.539,57.528,57.539,12800000.0
2009-05-06 20:53:00,57.545,57.545,57.539,57.542,16000000.0
2009-05-06 20:54:00,57.517,57.53,57.516,57.521,12800000.0
2009-05-06 20:55:00,57.481,57.511,57.444,57.511,17600000.0
2009-05-06 20:56:00,57.531,57.546,57.531,57.537,12800000.0
2009-05-06 20:57:00,57.53,57.544,57.53,57.53,12800000.0
2009-05-06 20:58:00,57.443,57.443,57.421,57.433,9600000.0
2009-05-06 20:59:00,57.477,57.491,57.477,57.489,11200000.0
2009-05-06 21:00:00,57.483,57.483,57.475,57.479,17600000.0
2009-05-06 21:01:00,57.468,57.488,57.466,57.484,11200000.0
2009-05-06 21:02:00,57.479,57.479,57.473,57.477,16000000.0
2009-05-06 21:03:00,57.528,57.536,57.528,57.529,8000000.0
2009-05-06 21:04:00,57.498,57.511,57.485,57.511,11200000.0
2009-05-06 21:05:00,57.504,57.508,57.501,57.508,14400000.0
2009-05-06 21:06:00,57.517,57.531,57.441,57.441,8000000.0
2009-05-06 21:07:00,57.523,57.523,57.492,57.5,14400000.0
2009-05-06 21:08:00,57.477,57.477,57.462,57.464,16000000.0
2009-05-06 21:09:00,57.499,57.511,57.499,57.511,11200000.0
2009-05-06 21:10:00,57.514,57.515,57.5,57.5,8000000.0
2009-05-06 21:11:00,57.497,57.497,57.459,57.463,12800000.0
2009-05-06 21:12:00,57.499,57.524,57.499,57.524,12800000.0
2009-05-06 21:13:00,57.521,57.535,57.52,57.526,16000000.0
2009-05-06 21:14:00,57.52,57.52,57.509,57.509,12800000.0
2009-05-06 21:15:00,57.511,57.511,57.505,57.505,11200000.0
2009-05-06 21:16:00,57.511,57.511,57.499,57.503,19200000.0
2009-05-06 21:17:00,57.497,57.497,57.488,57.489,14400000.0
2009-05-06 21:18:00,57.484,57.487,57.476,57.476,9600000.0
2009-05-06 21:19:00,57.473,57.473,57.434,57.434,17600000.0
2009-05-06 21:20:00,57.396,57.428,57.396,57.424,14400000.0
2009-05-06 21:21:00,57.42,57.42,57.373,57.373,8000000.0
2009-05-06 21:22:00,57.354,57.366,57.34,57.347,12200000.0
2009-05-06 21:23:00,57.35,57.354,57.335,57.354,12800000.0
2009-05-06 21:24:00,57.358,57.365,57.35,57.35,11600000.0
2009-05-06 21:25:00,57.356,57.356,57.32,57.334,17600000.0
2009-05-06 21:26:00,57.355,57.355,57.346,57.349,24000000.0
2009-05-06 21:27:00,57.341,57.344,57.334,57.337,22400000.0
2009-05-06 21:28:00,57.332,57.337,57.321,57.329,11600000.0
2009-05-06 21:29:00,57.328,57.347,57.325,57.347,27200000.0
2009-05-06 21:30:00,57.362,57.368,57.361,57.368,12200000.0
2009-05-06 21:31:00,57.393,57.393,57.387,57.387,16400000.0
2009-05-06 21:32:00,57.39,57.39,57.383,57.383,8000000.0
2009-05-06 21:33:00,57.379,57.385,57.37,57.37,11200000.0
2009-05-06 21:34:00,57.38,57.388,57.38,57.384,8000000.0
2009-05-06 21:35:00,57.398,57.398,57.387,57.394,14400000.0
2009-05-06 21:36:00,57.396,57.398,57.389,57.391,11200000.0
2009-05-06 21:37:00,57.398,57.398,57.378,57.38,16000000.0
2009-05-06 21:38:00,57.375,57.393,57.375,57.392,14800000.0
2009-05-06 21:39:00,57.389,57.394,57.382,57.386,12800000.0
2009-05-06 21:40:00,57.394,57.409,57.394,57.407,9600000.0
2009-05-06 21:41:00,57.31,57.405,57.31,57.397,10000000.0
2009-05-06 21:42:00,57.378,57.386,57.364,57.364,12800000.0
2009-05-06 21:43:00,57.396,57.405,57.396,57.405,8000000.0
2009-05-06 21:44:00,57.395,57.407,57.394,57.405,17600000.0
2009-05-06 21:45:00,57.397,57.401,57.39,57.394,18000000.0
2009-05-06 21:46:00,57.385,57.398,57.385,57.39,14400000.0
2009-05-06 21:47:00,57.381,57.385,57.373,57.385,11200000.0
2009-05-06 21:48:00,57.377,57.38,57.373,57.38,35200000.0
2009-05-06 21:49:00,57.387,57.399,57.385,57.388,11200000.0
2009-05-06 21:50:00,57.381,57.402,57.381,57.393,12800000.0
2009-05-06 21:51:00,57.409,57.409,57.4,57.401,17600000.0
2009-05-06 21:52:00,57.405,57.405,57.395,57.397,10600000.0
2009-05-06 21:53:00,57.4,57.403,57.397,57.397,11200000.0
2009-05-06 21:54:00,57.406,57.409,57.4,57.409,11200000.0
2009-05-06 21:55:00,57.401,57.407,57.39,57.403,12200000.0
2009-05-06 21:56:00,57.404,57.41,57.396,57.407,12800000.0
2009-05-06 21:57:00,57.402,57.405,57.398,57.398,17600000.0
2009-05-06 21:58:00,57.392,57.406,57.392,57.406,8000000.0
2009-05-06 21:59:00,57.407,57.413,57.401,57.406,8000000.0
2009-05-06 22:00:00,57.418,57.437,57.418,57.43,17600000.0
2009-05-06 22:01:00,57.411,57.429,57.411,57.429,11200000.0
2009-05-06 22:02:00,57.428,57.428,57.418,57.422,11200000.0
2009-05-06 22:03:00,57.401,57.41,57.401,57.408,17600000.0
2009-05-06 22:04:00,57.397,57.413,57.385,57.385,16000000.0
2009-05-06 22:05:00,57.417,57.424,57.414,57.414,11200000.0
2009-05-06 22:06:00,57.42,57.422,57.412,57.418,12800000.0
2009-05-06 22:07:00,57.4,57.412,57.4,57.408,16000000.0
2009-05-06 22:08:00,57.406,57.429,57.406,57.429,9600000.0
2009-05-06 22:09:00,57.417,57.435,57.41,57.435,12800000.0
2009-05-06 22:10:00,57.436,57.436,57.425,57.429,22400000.0
2009-05-06 22:11:00,57.443,57.476,57.443,57.476,11200000.0
2009-05-06 22:12:00,57.484,57.49,57.483,57.49,12800000.0
2009-05-06 22:13:00,57.474,57.489,57.472,57.483,12200000.0
2009-05-06 22:14:00,57.474,57.474,57.459,57.459,12800000.0
2009-05-06 22:15:00,57.464,57.467,57.458,57.467,14400000.0
2009-05-06 22:16:00,57.471,57.487,57.471,57.483,17600000.0
2009-05-06 22:17:00,57.508,57.518,57.508,57.511,19200000.0
2009-05-06 22:18:00,57.481,57.497,57.481,57.496,11200000.0
2009-05-06 22:19:00,57.494,57.507,57.488,57.488,12800000.0
2009-05-06 22:20:00,57.51,57.522,57.509,57.512,12800000.0
2009-05-06 22:21:00,57.512,57.512,57.479,57.479,9600000.0
2009-05-06 22:22:00,57.459,57.459,57.425,57.429,12800000.0
2009-05-06 22:23:00,57.405,57.406,57.395,57.395,12800000.0
2009-05-06 22:24:00,57.388,57.402,57.388,57.402,11200000.0
2009-05-06 22:25:00,57.408,57.41,57.389,57.389,16000000.0
2009-05-06 22:26:00,57.414,57.414,57.403,57.403,11200000.0
2009-05-06 22:27:00,57.389,57.389,57.382,57.386,12800000.0
2009-05-06 22:28:00,57.399,57.404,57.392,57.392,11200000.0
2009-05-06 22:29:00,57.393,57.395,57.377,57.377,15400000.0
2009-05-06 22:30:00,57.41,57.435,57.405,57.405,17600000.0
2009-05-06 22:31:00,57.375,57.378,57.371,57.377,11200000.0
2009-05-06 22:32:00,57.39,57.39,57.375,57.381,12800000.0
2009-05-06 22:33:00,57.389,57.395,57.379,57.379,11200000.0
2009-05-06 22:34:00,57.386,57.386,57.371,57.382,12800000.0
2009-05-06 22:35:00,57.375,57.384,57.375,57.378,12800000.0
2009-05-06 22:36:00,57.348,57.371,57.348,57.371,43200000.0
2009-05-06 22:37:00,57.386,57.407,57.386,57.407,25600000.0
2009-05-06 22:38:00,57.431,57.44,57.431,57.437,8000000.0
2009-05-06 22:39:00,57.434,57.437,57.432,57.434,9600000.0
2009-05-06 22:40:00,57.43,57.43,57.417,57.421,17600000.0
2009-05-06 22:41:00,57.419,57.419,57.4,57.404,11200000.0
2009-05-06 22:42:00,57.388,57.388,57.361,57.361,14400000.0
2009-05-06 22:43:00,57.354,57.367,57.352,57.367,16400000.0
2009-05-06 22:44:00,57.336,57.357,57.326,57.353,12800000.0
2009-05-06 22:45:00,57.377,57.382,57.371,57.376,16000000.0
2009-05-06 22:46:00,57.362,57.374,57.353,57.374,11200000.0
2009-05-06 22:47:00,57.357,57.367,57.352,57.367,11200000.0
2009-05-06 22:48:00,57.375,57.38,57.375,57.378,11200000.0
2009-05-06 22:49:00,57.36,57.36,57.344,57.344,12800000.0
2009-05-06 22:50:00,57.35,57.354,57.344,57.354,8000000.0
2009-05-06 22:51:00,57.364,57.368,57.354,57.368,14400000.0
2009-05-06 22:52:00,57.363,57.368,57.363,57.364,11200000.0
2009-05-06 22:53:00,57.35,57.369,57.35,57.369,6400000.0
2009-05-06 22:54:00,57.37,57.377,57.366,57.377,12800000.0
2009-05-06 22:55:00,57.377,57.377,57.362,57.362,12800000.0
2009-05-06 22:56:00,57.344,57.344,57.318,57.33,9600000.0
2009-05-06 22:57:00,57.331,57.338,57.331,57.334,9600000.0
2009-05-06 22:58:00,57.318,57.318,57.258,57.258,14400000.0
2009-05-06 22:59:00,57.297,57.308,57.297,57.308,8000000.0
2009-05-06 23:00:00,57.315,57.315,57.264,57.264,17600000.0
2009-05-06 23:01:00,57.263,57.306,57.263,57.306,8000000.0
2009-05-06 23:02:00,57.327,57.345,57.327,57.332,17600000.0
2009-05-06 23:03:00,57.331,57.341,57.328,57.341,16000000.0
2009-05-06 23:04:00,57.339,57.344,57.331,57.344,11200000.0
2009-05-06 23:05:00,57.337,57.343,57.32,57.32,33600000.0
2009-05-06 23:06:00,57.34,57.353,57.34,57.353,12800000.0
2009-05-06 23:07:00,57.361,57.366,57.353,57.366,12800000.0
2009-05-06 23:08:00,57.369,57.382,57.359,57.382,16000000.0
2009-05-06 23:09:00,57.388,57.393,57.383,57.386,17600000.0
2009-05-06 23:10:00,57.369,57.372,57.354,57.356,12800000.0
2009-05-06 23:11:00,57.352,57.352,57.343,57.345,11200000.0
2009-05-06 23:12:00,57.365,57.367,57.358,57.358,8000000.0
2009-05-06 23:13:00,57.358,57.364,57.358,57.364,12800000.0
2009-05-06 23:14:00,57.36,57.367,57.36,57.367,11200000.0
2009-05-06 23:15:00,57.371,57.375,57.364,57.37,12800000.0
2009-05-06 23:16:00,57.37,57.379,57.37,57.379,9600000.0
2009-05-06 23:17:00,57.384,57.387,57.375,57.38,12800000.0
2009-05-06 23:18:00,57.365,57.373,57.365,57.373,11200000.0
2009-05-06 23:19:00,57.384,57.389,57.378,57.388,12800000.0
2009-05-06 23:20:00,57.389,57.397,57.38,57.397,14400000.0
2009-05-06 23:21:00,57.391,57.409,57.391,57.405,9600000.0
2009-05-06 23:22:00,57.398,57.411,57.396,57.411,11200000.0
2009-05-06 23:23:00,57.424,57.448,57.424,57.448,11200000.0
2009-05-06 23:24:00,57.458,57.462,57.454,57.454,11200000.0
2009-05-06 23:25:00,57.458,57.463,57.452,57.452,14400000.0
2009-05-06 23:26:00,57.455,57.457,57.444,57.457,12800000.0
2009-05-06 23:27:00,57.456,57.458,57.452,57.452,11200000.0
2009-05-06 23:28:00,57.454,57.456,57.438,57.453,16000000.0
2009-05-06 23:29:00,57.451,57.463,57.451,57.463,12800000.0
2009-05-06 23:30:00,57.472,57.472,57.46,57.46,16400000.0
2009-05-06 23:31:00,57.483,57.486,57.476,57.483,12200000.0
2009-05-06 23:32:00,57.481,57.492,57.481,57.481,17600000.0
2009-05-06 23:33:00,57.471,57.474,57.45,57.45,12800000.0
2009-05-06 23:34:00,57.486,57.487,57.484,57.486,8000000.0
2009-05-06 23:35:00,57.485,57.49,57.479,57.479,16000000.0
2009-05-06 23:36:00,57.489,57.492,57.481,57.488,12800000.0
2009-05-06 23:37:00,57.489,57.489,57.475,57.476,12800000.0
2009-05-06 23:38:00,57.466,57.475,57.465,57.465,11200000.0
2009-05-06 23:39:00,57.449,57.456,57.441,57.456,12800000.0
2009-05-06 23:40:00,57.457,57.469,57.451,57.466,35200000.0
2009-05-06 23:41:00,57.464,57.464,57.386,57.386,12800000.0
2009-05-06 23:42:00,57.398,57.413,57.392,57.413,17600000.0
2009-05-06 23:43:00,57.417,57.423,57.414,57.423,13800000.0
2009-05-06 23:44:00,57.41,57.41,57.389,57.407,9600000.0
2009-05-06 23:45:00,57.398,57.398,57.345,57.352,11200000.0
2009-05-06 23:46:00,57.362,57.388,57.359,57.388,17600000.0
2009-05-06 23:47:00,57.384,57.39,57.365,57.365,12800000.0
2009-05-06 23:48:00,57.392,57.392,57.38,57.387,17600000.0
2009-05-06 23:49:00,57.385,57.389,57.373,57.382,16000000.0
2009-05-06 23:50:00,57.385,57.393,57.381,57.393,11200000.0
2009-05-06 23:51:00,57.396,57.411,57.392,57.411,12800000.0
2009-05-06 23:52:00,57.41,57.41,57.403,57.404,16400000.0
2009-05-06 23:53:00,57.413,57.433,57.413,57.432,9600000.0
2009-05-06 23:54:00,57.438,57.449,57.418,57.449,14400000.0
2009-05-06 23:55:00,57.454,57.461,57.436,57.442,12800000.0
2009-05-06 23:56:00,57.47,57.505,57.392,57.392,11200000.0
2009-05-06 23:57:00,57.432,57.433,57.42,57.433,12800000.0
2009-05-06 23:58:00,57.462,57.462,57.439,57.454,11200000.0
2009-05-06 23:59:00,57.458,57.48,57.458,57.48,8000000.0
2009-05-07 00:00:00,57.468,57.473,57.455,57.455,17600000.0
2009-05-07 00:01:00,57.458,57.47,57.458,57.47,12800000.0
2009-05-07 00:02:00,57.477,57.508,57.465,57.508,11200000.0
2009-05-07 00:03:00,57.519,57.519,57.498,57.508,12800000.0
2009-05-07 00:04:00,57.485,57.505,57.485,57.496,16000000.0
2009-05-07 00:05:00,57.498,57.504,57.492,57.502,11200000.0
2009-05-07 00:06:00,57.505,57.539,57.505,57.539,11200000.0
2009-05-07 00:07:00,57.542,57.55,57.54,57.55,12800000.0
2009-05-07 00:08:00,57.533,57.533,57.509,57.509,12800000.0
2009-05-07 00:09:00,57.421,57.533,57.421,57.507,16000000.0
2009-05-07 00:10:00,57.48,57.48,57.452,57.457,12800000.0
2009-05-07 00:11:00,57.432,57.447,57.432,57.447,16000000.0
2009-05-07 00:12:00,57.44,57.44,57.374,57.374,12800000.0
2009-05-07 00:13:00,57.359,57.368,57.359,57.361,12800000.0
2009-05-07 00:14:00,57.352,57.352,57.291,57.295,14400000.0
2009-05-07 00:15:00,57.297,57.297,57.257,57.257,28800000.0
2009-05-07 00:16:00,57.251,57.264,57.251,57.261,14400000.0
2009-05-07 00:17:00,57.258,57.273,57.248,57.248,17600000.0
2009-05-07 00:18:00,57.24,57.24,57.231,57.233,12800000.0
2009-05-07 00:19:00,57.253,57.273,57.253,57.273,12800000.0
2009-05-07 00:20:00,57.275,57.284,57.274,57.274,18000000.0
2009-05-07 00:21:00,57.288,57.305,57.288,57.304,12800000.0
2009-05-07 00:22:00,57.287,57.31,57.287,57.305,17600000.0
2009-05-07 00:23:00,57.277,57.277,57.268,57.268,8000000.0
2009-05-07 00:24:00,57.284,57.286,57.274,57.28,8000000.0
2009-05-07 00:25:00,57.267,57.284,57.258,57.284,16000000.0
2009-05-07 00:26:00,57.285,57.291,57.283,57.283,12800000.0
2009-05-07 00:27:00,57.291,57.304,57.291,57.304,8000000.0
2009-05-07 00:28:00,57.273,57.281,57.252,57.281,31400000.0
2009-05-07 00:29:00,57.304,57.308,57.285,57.285,12800000.0
2009-05-07 00:30:00,57.285,57.316,57.281,57.316,11200000.0
2009-05-07 00:31:00,57.33,57.332,57.329,57.329,11200000.0
2009-05-07 00:32:00,57.318,57.325,57.313,57.322,12800000.0
2009-05-07 00:33:00,57.318,57.327,57.318,57.322,12800000.0
2009-05-07 00:34:00,57.329,57.329,57.319,57.322,19200000.0
2009-05-07 00:35:00,57.313,57.313,57.299,57.305,28800000.0
2009-05-07 00:36:00,57.324,57.354,57.324,57.351,17600000.0
2009-05-07 00:37:00,57.372,57.375,57.362,57.372,12800000.0
2009-05-07 00:38:00,57.381,57.391,57.381,57.386,17600000.0
2009-05-07 00:39:00,57.383,57.388,57.376,57.376,12800000.0
2009-05-07 00:40:00,57.387,57.396,57.386,57.392,16000000.0
2009-05-07 00:41:00,57.386,57.397,57.385,57.391,12800000.0
2009-05-07 00:42:00,57.374,57.389,57.348,57.355,12800000.0
2009-05-07 00:43:00,57.3,57.323,57.3,57.323,11200000.0
2009-05-07 00:44:00,57.337,57.35,57.33,57.344,8000000.0
2009-05-07 00:45:00,57.406,57.493,57.406,57.493,11200000.0
2009-05-07 00:46:00,57.503,57.518,57.503,57.503,14400000.0
2009-05-07 00:47:00,57.493,57.503,57.468,57.503,12800000.0
2009-05-07 00:48:00,57.543,57.576,57.543,57.576,9600000.0
2009-05-07 00:49:00,57.616,57.69,57.616,57.684,16000000.0
2009-05-07 00:50:00,57.698,57.726,57.698,57.726,11200000.0
2009-05-07 00:51:00,57.75,57.783,57.75,57.783,17600000.0
2009-05-07 00:52:00,57.784,57.784,57.757,57.757,11200000.0
2009-05-07 00:53:00,57.731,57.731,57.699,57.699,8000000.0
2009-05-07 00:54:00,57.701,57.702,57.697,57.702,8000000.0
2009-05-07 00:55:00,57.691,57.698,57.675,57.675,28800000.0
2009-05-07 00:56:00,57.666,57.682,57.666,57.682,12800000.0
2009-05-07 00:57:00,57.703,57.714,57.698,57.714,12800000.0
2009-05-07 00:58:00,57.711,57.721,57.709,57.721,12800000.0
2009-05-07 00:59:00,57.722,57.753,57.722,57.753,11200000.0
2009-05-07 01:00:00,57.765,57.776,57.763,57.774,16000000.0
2009-05-07 01:01:00,57.782,57.811,57.782,57.811,9600000.0
2009-05-07 01:02:00,57.842,57.856,57.834,57.856,11200000.0
2009-05-07 01:03:00,57.869,57.953,57.851,57.953,22400000.0
2009-05-07 01:04:00,57.948,58.022,57.941,58.022,12800000.0
2009-05-07 01:05:00,58.033,58.033,57.988,57.993,12800000.0
2009-05-07 01:06:00,57.995,58.001,57.936,58.001,12800000.0
2009-05-07 01:07:00,58.006,58.012,58.002,58.007,11200000.0
2009-05-07 01:08:00,58.009,58.021,57.998,58.001,16000000.0
2009-05-07 01:09:00,58.004,58.015,58.003,58.009,16000000.0
2009-05-07 01:10:00,57.987,58.004,57.987,58.004,9600000.0
2009-05-07 01:11:00,58.011,58.011,58.005,58.005,11200000.0
2009-05-07 01:12:00,58.001,58.026,58.001,58.026,8000000.0
2009-05-07 01:13:00,58.033,58.043,58.033,58.039,17600000.0
2009-05-07 01:14:00,58.023,58.023,58.007,58.008,9600000.0
2009-05-07 01:15:00,58.024,58.035,58.024,58.027,17600000.0
2009-05-07 01:16:00,58.012,58.025,58.006,58.014,25600000.0
2009-05-07 01:17:00,58.024,58.035,58.024,58.032,12200000.0
2009-05-07 01:18:00,58.033,58.038,58.028,58.036,12800000.0
2009-05-07 01:19:00,58.057,58.073,58.057,58.069,11200000.0
2009-05-07 01:20:00,58.062,58.065,58.047,58.047,19200000.0
2009-05-07 01:21:00,58.05,58.056,58.04,58.04,11200000.0
2009-05-07 01:22:00,58.033,58.033,58.022,58.027,12800000.0
2009-05-07 01:23:00,58.018,58.018,57.975,57.979,16000000.0
2009-05-07 01:24:00,57.977,57.983,57.971,57.971,12800000.0
2009-05-07 01:25:00,57.982,57.992,57.982,57.992,11200000.0
2009-05-07 01:26:00,57.992,58.001,57.99,57.998,11200000.0
2009-05-07 01:27:00,57.998,58.001,57.98,57.998,16000000.0
2009-05-07 01:28:00,57.995,57.995,57.986,57.99,14400000.0
2009-05-07 01:29:00,57.975,57.99,57.975,57.988,16000000.0
2009-05-07 01:30:00,57.972,57.978,57.968,57.968,11200000.0
2009-05-07 01:31:00,57.953,57.982,57.953,57.982,16000000.0
2009-05-07 01:32:00,57.969,57.976,57.962,57.971,12800000.0
2009-05-07 01:33:00,57.964,57.966,57.952,57.952,11200000.0
2009-05-07 01:34:00,57.95,57.955,57.948,57.955,24000000.0
2009-05-07 01:35:00,57.954,57.964,57.95,57.964,12800000.0
2009-05-07 01:36:00,57.963,57.963,57.95,57.95,11200000.0
2009-05-07 01:37:00,57.948,57.954,57.929,57.929,16400000.0
2009-05-07 01:38:00,57.93,57.936,57.922,57.933,17600000.0
2009-05-07 01:39:00,57.94,57.943,57.927,57.927,14400000.0
2009-05-07 01:40:00,57.927,57.931,57.913,57.922,9600000.0
2009-05-07 01:41:00,57.921,57.933,57.919,57.927,12800000.0
2009-05-07 01:42:00,57.925,57.93,57.922,57.922,11200000.0
2009-05-07 01:43:00,57.929,57.943,57.929,57.943,8000000.0
2009-05-07 01:44:00,57.936,57.936,57.917,57.917,11200000.0
2009-05-07 01:45:00,57.924,57.933,57.901,57.901,12800000.0
2009-05-07 01:46:00,57.897,57.92,57.897,57.92,16000000.0
2009-05-07 01:47:00,57.921,57.923,57.907,57.907,11200000.0
2009-05-07 01:48:00,57.917,57.94,57.904,57.94,12800000.0
2009-05-07 01:49:00,57.938,57.97,57.938,57.97,12800000.0
2009-05-07 01:50:00,57.972,57.974,57.971,57.971,14400000.0
2009-05-07 01:51:00,57.971,57.978,57.971,57.975,17000000.0
2009-05-07 01:52:00,57.968,57.972,57.965,57.965,20800000.0
2009-05-07 01:53:00,57.957,57.977,57.957,57.958,17600000.0
2009-05-07 01:54:00,57.958,57.96,57.935,57.937,12800000.0
2009-05-07 01:55:00,57.901,57.908,57.9,57.903,11200000.0
2009-05-07 01:56:00,57.903,57.915,57.903,57.915,12800000.0
2009-05-07 01:57:00,57.916,57.916,57.91,57.916,19600000.0
2009-05-07 01:58:00,57.926,57.939,57.921,57.939,11200000.0
2009-05-07 01:59:00,57.941,57.949,57.94,57.946,11600000.0
2009-05-07 02:00:00,57.938,57.95,57.938,57.95,4800000.0
2009-05-07 02:01:00,57.963,57.97,57.961,57.97,18000000.0
2009-05-07 02:02:00,57.948,57.956,57.939,57.939,11200000.0
2009-05-07 02:03:00,57.94,57.949,57.938,57.949,16000000.0
2009-05-07 02:04:00,57.972,57.981,57.965,57.974,11200000.0
2009-05-07 02:05:00,57.99,58.0,57.981,57.999,12800000.0
2009-05-07 02:06:00,58.016,58.021,58.001,58.021,14400000.0
2009-05-07 02:07:00,58.043,58.069,58.043,58.043,12800000.0
2009-05-07 02:08:00,58.031,58.031,58.01,58.022,17600000.0
2009-05-07 02:09:00,58.03,58.03,58.01,58.016,16000000.0
2009-05-07 02:10:00,58.006,58.008,57.992,57.995,16000000.0
2009-05-07 02:11:00,57.992,58.008,57.983,58.008,12800000.0
2009-05-07 02:12:00,58.0,58.032,57.994,58.032,18000000.0
2009-05-07 02:13:00,58.055,58.063,58.02,58.02,11600000.0
2009-05-07 02:14:00,58.041,58.064,58.041,58.062,8000000.0
2009-05-07 02:15:00,58.054,58.054,58.036,58.041,11200000.0
2009-05-07 02:16:00,58.045,58.045,58.033,58.04,11200000.0
2009-05-07 02:17:00,58.043,58.047,58.039,58.047,9600000.0
2009-05-07 02:18:00,58.034,58.045,58.034,58.038,13200000.0
2009-05-07 02:19:00,58.036,58.042,58.033,58.042,12800000.0
2009-05-07 02:20:00,58.042,58.054,57.959,58.054,12800000.0
2009-05-07 02:21:00,58.045,58.052,58.045,58.048,8000000.0
2009-05-07 02:22:00,58.035,58.084,58.035,58.084,14400000.0
2009-05-07 02:23:00,58.098,58.105,58.087,58.105,9600000.0
2009-05-07 02:24:00,58.112,58.113,58.065,58.065,11200000.0
2009-05-07 02:25:00,58.069,58.069,58.032,58.032,17600000.0
2009-05-07 02:26:00,58.023,58.026,58.013,58.026,12800000.0
2009-05-07 02:27:00,58.015,58.024,58.015,58.024,11200000.0
2009-05-07 02:28:00,58.024,58.024,57.998,57.999,13200000.0
2009-05-07 02:29:00,58.008,58.008,57.994,58.002,11200000.0
2009-05-07 02:30:00,58.005,58.005,57.985,57.995,12800000.0
2009-05-07 02:31:00,57.993,57.993,57.981,57.981,13200000.0
2009-05-07 02:32:00,57.977,57.984,57.976,57.976,11200000.0
2009-05-07 02:33:00,57.975,57.975,57.949,57.949,11200000.0
2009-05-07 02:34:00,57.918,57.927,57.905,57.906,9600000.0
2009-05-07 02:35:00,57.882,57.897,57.871,57.897,12800000.0
2009-05-07 02:36:00,57.911,57.96,57.911,57.96,13200000.0
2009-05-07 02:37:00,57.969,57.976,57.958,57.967,12800000.0
2009-05-07 02:38:00,57.933,57.933,57.879,57.883,17600000.0
2009-05-07 02:39:00,57.89,57.89,57.88,57.88,16000000.0
2009-05-07 02:40:00,57.904,57.922,57.904,57.917,16000000.0
2009-05-07 02:41:00,57.921,57.928,57.917,57.928,11200000.0
2009-05-07 02:42:00,57.93,57.943,57.929,57.94,11200000.0
2009-05-07 02:43:00,57.946,57.955,57.946,57.949,11200000.0
2009-05-07 02:44:00,57.954,57.954,57.916,57.916,11200000.0
2009-05-07 02:45:00,57.919,57.919,57.892,57.892,11200000.0
2009-05-07 02:46:00,57.872,57.88,57.871,57.88,11200000.0
2009-05-07 02:47:00,57.876,57.892,57.873,57.882,12800000.0
2009-05-07 02:48:00,57.901,57.944,57.814,57.814,11200000.0
2009-05-07 02:49:00,57.888,57.888,57.867,57.869,17600000.0
2009-05-07 02:50:00,57.863,57.866,57.845,57.866,12800000.0
2009-05-07 02:51:00,57.857,57.857,57.809,57.809,11200000.0
2009-05-07 02:52:00,57.798,57.82,57.798,57.82,11200000.0
2009-05-07 02:53:00,57.832,57.844,57.829,57.829,11200000.0
2009-05-07 02:54:00,57.82,57.82,57.802,57.802,12800000.0
2009-05-07 02:55:00,57.816,57.837,57.816,57.837,11200000.0
2009-05-07 02:56:00,57.838,57.841,57.812,57.812,11200000.0
2009-05-07 02:57:00,57.81,57.81,57.792,57.804,11200000.0
2009-05-07 02:58:00,57.811,57.843,57.771,57.771,11200000.0
2009-05-07 02:59:00,57.819,57.825,57.819,57.825,11200000.0
2009-05-07 03:00:00,57.837,57.837,57.813,57.814,12800000.0
2009-05-07 03:01:00,57.799,57.799,57.781,57.785,11200000.0
2009-05-07 03:02:00,57.778,57.809,57.778,57.809,17600000.0
2009-05-07 03:03:00,57.805,57.83,57.805,57.83,14400000.0
2009-05-07 03:04:00,57.835,57.849,57.83,57.849,11200000.0
2009-05-07 03:05:00,57.835,57.843,57.829,57.829,16000000.0
2009-05-07 03:06:00,57.804,57.814,57.804,57.807,16400000.0
2009-05-07 03:07:00,57.824,57.828,57.816,57.819,12800000.0
2009-05-07 03:08:00,57.82,57.82,57.806,57.811,11200000.0
2009-05-07 03:09:00,57.793,57.805,57.793,57.804,11200000.0
2009-05-07 03:10:00,57.803,57.815,57.793,57.804,16000000.0
2009-05-07 03:11:00,57.811,57.858,57.811,57.858,8000000.0
2009-05-07 03:12:00,57.876,57.876,57.855,57.856,11200000.0
2009-05-07 03:13:00,57.853,57.865,57.853,57.865,16000000.0
2009-05-07 03:14:00,57.889,57.889,57.876,57.877,16000000.0
2009-05-07 03:15:00,57.861,57.861,57.833,57.833,9600000.0
2009-05-07 03:16:00,57.824,57.84,57.823,57.84,12800000.0
2009-05-07 03:17:00,57.846,57.848,57.822,57.836,11200000.0
2009-05-07 03:18:00,57.818,57.818,57.799,57.799,11200000.0
2009-05-07 03:19:00,57.789,57.789,57.733,57.733,12800000.0
2009-05-07 03:20:00,57.736,57.743,57.734,57.743,11600000.0
2009-05-07 03:21:00,57.776,57.796,57.773,57.796,14400000.0
2009-05-07 03:22:00,57.805,57.834,57.805,57.834,14400000.0
2009-05-07 03:23:00,57.839,57.839,57.815,57.815,12800000.0
2009-05-07 03:24:00,57.806,57.806,57.793,57.803,11200000.0
2009-05-07 03:25:00,57.801,57.81,57.8,57.801,17600000.0
2009-05-07 03:26:00,57.795,57.799,57.778,57.799,11200000.0
2009-05-07 03:27:00,57.804,57.804,57.778,57.785,14400000.0
2009-05-07 03:28:00,57.79,57.821,57.79,57.821,12800000.0
2009-05-07 03:29:00,57.816,57.841,57.816,57.84,12800000.0
2009-05-07 03:30:00,57.906,58.087,57.906,58.087,14400000.0
2009-05-07 03:31:00,58.148,58.156,58.075,58.075,12800000.0
2009-05-07 03:32:00,58.044,58.051,58.044,58.044,12800000.0
2009-05-07 03:33:00,58.05,58.085,58.05,58.081,11200000.0
2009-05-07 03:34:00,58.11,58.154,58.11,58.154,11200000.0
2009-05-07 03:35:00,58.188,58.202,58.188,58.189,17600000.0
2009-05-07 03:36:00,58.153,58.153,58.104,58.104,12800000.0
2009-05-07 03:37:00,58.11,58.118,58.107,58.116,17600000.0
2009-05-07 03:38:00,58.126,58.126,58.067,58.067,11200000.0
2009-05-07 03:39:00,58.037,58.051,57.985,58.032,14400000.0
2009-05-07 03:40:00,58.066,58.067,58.048,58.048,11200000.0
2009-05-07 03:41:00,58.051,58.051,58.04,58.043,11200000.0
2009-05-07 03:42:00,58.074,58.074,58.058,58.059,12800000.0
2009-05-07 03:43:00,58.061,58.078,58.061,58.073,11200000.0
2009-05-07 03:44:00,58.072,58.072,58.054,58.058,11200000.0
2009-05-07 03:45:00,58.042,58.086,58.042,58.086,11200000.0
2009-05-07 03:46:00,58.069,58.078,58.063,58.071,12800000.0
2009-05-07 03:47:00,58.066,58.066,58.051,58.054,11200000.0
2009-05-07 03:48:00,58.054,58.054,58.044,58.051,10600000.0
2009-05-07 03:49:00,58.057,58.076,58.057,58.076,12800000.0
2009-05-07 03:50:00,58.087,58.117,58.087,58.117,12200000.0
2009-05-07 03:51:00,58.153,58.179,58.153,58.174,12800000.0
2009-05-07 03:52:00,58.17,58.17,58.128,58.128,16000000.0
2009-05-07 03:53:00,58.128,58.141,58.128,58.14,11200000.0
2009-05-07 03:54:00,58.145,58.157,58.13,58.142,12800000.0
2009-05-07 03:55:00,58.131,58.141,58.128,58.141,14400000.0
2009-05-07 03:56:00,58.158,58.158,58.135,58.141,11200000.0
2009-05-07 03:57:00,58.14,58.153,58.14,58.145,12800000.0
2009-05-07 03:58:00,58.141,58.198,58.132,58.198,11200000.0
2009-05-07 03:59:00,58.222,58.229,58.206,58.207,12800000.0
2009-05-07 04:00:00,58.189,58.205,58.188,58.196,14400000.0
2009-05-07 04:01:00,58.206,58.235,58.206,58.235,11200000.0
2009-05-07 04:02:00,58.281,58.281,58.246,58.254,12800000.0
2009-05-07 04:03:00,58.233,58.239,58.225,58.225,12800000.0
2009-05-07 04:04:00,58.218,58.245,58.218,58.245,12800000.0
2009-05-07 04:05:00,58.231,58.231,58.204,58.204,11200000.0
2009-05-07 04:06:00,58.213,58.229,58.213,58.225,14400000.0
2009-05-07 04:07:00,58.238,58.264,58.23,58.252,14400000.0
2009-05-07 04:08:00,58.255,58.27,58.25,58.27,12800000.0
2009-05-07 04:09:00,58.28,58.294,58.278,58.283,11200000.0
2009-05-07 04:10:00,58.332,58.332,58.295,58.306,17600000.0
2009-05-07 04:11:00,58.286,58.299,58.285,58.298,12800000.0
2009-05-07 04:12:00,58.288,58.291,58.283,58.291,12800000.0
2009-05-07 04:13:00,58.284,58.284,58.258,58.26,11200000.0
2009-05-07 04:14:00,58.26,58.27,58.253,58.253,16000000.0
2009-05-07 04:15:00,58.246,58.246,58.204,58.204,13200000.0
2009-05-07 04:16:00,58.175,58.175,58.16,58.175,11200000.0
2009-05-07 04:17:00,58.191,58.191,58.178,58.178,14400000.0
2009-05-07 04:18:00,58.173,58.186,58.173,58.184,14400000.0
2009-05-07 04:19:00,58.179,58.179,58.146,58.146,12800000.0
2009-05-07 04:20:00,58.146,58.151,58.144,58.149,12800000.0
2009-05-07 04:21:00,58.151,58.153,58.139,58.153,11200000.0
2009-05-07 04:22:00,58.135,58.142,58.126,58.135,16000000.0
2009-05-07 04:23:00,58.129,58.129,58.12,58.12,12800000.0
2009-05-07 04:24:00,58.118,58.118,58.097,58.102,12800000.0
2009-05-07 04:25:00,58.108,58.129,58.096,58.127,14400000.0
2009-05-07 04:26:00,58.136,58.136,58.13,58.13,12800000.0
2009-05-07 04:27:00,58.135,58.191,58.134,58.191,17600000.0
2009-05-07 04:28:00,58.22,58.22,58.188,58.188,11200000.0
2009-05-07 04:29:00,58.181,58.182,58.173,58.181,12800000.0
2009-05-07 04:30:00,58.171,58.177,58.171,58.177,11200000.0
2009-05-07 04:31:00,58.186,58.193,58.177,58.193,12800000.0
2009-05-07 04:32:00,58.178,58.178,58.15,58.156,16000000.0
2009-05-07 04:33:00,58.153,58.153,58.137,58.137,16000000.0
2009-05-07 04:34:00,58.15,58.15,58.049,58.124,10600000.0
2009-05-07 04:35:00,58.12,58.12,58.103,58.103,12800000.0
2009-05-07 04:36:00,58.081,58.116,58.081,58.116,11200000.0
2009-05-07 04:37:00,58.131,58.131,58.121,58.121,12800000.0
2009-05-07 04:38:00,58.106,58.121,58.106,58.118,12800000.0
2009-05-07 04:39:00,58.118,58.123,58.1,58.117,13200000.0
2009-05-07 04:40:00,58.11,58.11,58.089,58.097,12800000.0
2009-05-07 04:41:00,58.106,58.111,58.102,58.111,12800000.0
2009-05-07 04:42:00,58.118,58.118,58.094,58.094,17600000.0
2009-05-07 04:43:00,58.103,58.106,58.101,58.101,12800000.0
2009-05-07 04:44:00,58.098,58.106,58.097,58.097,12800000.0
2009-05-07 04:45:00,58.086,58.101,58.086,58.101,8000000.0
2009-05-07 04:46:00,58.087,58.111,58.087,58.111,8000000.0
2009-05-07 04:47:00,58.099,58.099,58.087,58.087,8000000.0
2009-05-07 04:48:00,58.086,58.091,58.075,58.086,17000000.0
2009-05-07 04:49:00,58.089,58.094,58.08,58.086,15400000.0
2009-05-07 04:50:00,58.081,58.081,58.071,58.072,11200000.0
2009-05-07 04:51:00,58.058,58.058,58.043,58.043,11200000.0
2009-05-07 04:52:00,58.034,58.047,58.034,58.043,12800000.0
2009-05-07 04:53:00,58.038,58.041,58.024,58.024,17600000.0
2009-05-07 04:54:00,58.026,58.032,58.011,58.023,11200000.0
2009-05-07 04:55:00,58.026,58.026,58.02,58.022,11200000.0
2009-05-07 04:56:00,58.01,58.01,57.977,57.977,17600000.0
2009-05-07 04:57:00,57.965,57.989,57.965,57.989,12800000.0
2009-05-07 04:58:00,57.993,58.004,57.993,57.995,11200000.0
2009-05-07 04:59:00,57.99,57.99,57.976,57.976,12800000.0
2009-05-07 05:00:00,57.988,57.997,57.982,57.996,11200000.0
2009-05-07 05:01:00,57.967,57.967,57.939,57.948,14400000.0
2009-05-07 05:02:00,57.949,57.949,57.933,57.933,11200000.0
2009-05-07 05:03:00,57.964,57.966,57.95,57.965,12800000.0
2009-05-07 05:04:00,57.959,57.973,57.959,57.962,12800000.0
2009-05-07 05:05:00,57.948,57.948,57.94,57.94,11200000.0
2009-05-07 05:06:00,57.942,57.946,57.938,57.939,11200000.0
2009-05-07 05:07:00,57.941,57.949,57.916,57.945,14400000.0
2009-05-07 05:08:00,57.945,57.955,57.944,57.952,12800000.0
2009-05-07 05:09:00,57.953,57.957,57.935,57.935,11200000.0
2009-05-07 05:10:00,57.945,57.945,57.932,57.939,11200000.0
2009-05-07 05:11:00,57.927,57.944,57.927,57.936,12800000.0
2009-05-07 05:12:00,57.927,57.935,57.927,57.928,12800000.0
2009-05-07 05:13:00,57.934,57.934,57.924,57.932,12800000.0
2009-05-07 05:14:00,57.914,57.939,57.914,57.934,12800000.0
2009-05-07 05:15:00,57.936,57.936,57.917,57.928,16000000.0
2009-05-07 05:16:00,57.927,57.927,57.913,57.913,11200000.0
2009-05-07 05:17:00,57.92,57.934,57.908,57.934,11200000.0
2009-05-07 05:18:00,57.935,57.946,57.931,57.935,12800000.0
2009-05-07 05:19:00,57.925,57.932,57.92,57.921,15400000.0
2009-05-07 05:20:00,57.915,57.917,57.906,57.908,11200000.0
2009-05-07 05:21:00,57.903,57.903,57.89,57.9,17600000.0
2009-05-07 05:22:00,57.905,57.912,57.892,57.912,16000000.0
2009-05-07 05:23:00,57.914,57.92,57.914,57.914,12800000.0
2009-05-07 05:24:00,57.92,57.921,57.881,57.883,11200000.0
2009-05-07 05:25:00,57.86,57.864,57.856,57.86,12800000.0
2009-05-07 05:26:00,57.865,57.881,57.864,57.881,12800000.0
2009-05-07 05:27:00,57.88,57.884,57.874,57.874,12800000.0
2009-05-07 05:28:00,57.874,57.893,57.874,57.889,11200000.0
2009-05-07 05:29:00,57.892,57.908,57.892,57.908,12800000.0
2009-05-07 05:30:00,57.923,57.932,57.914,57.932,9600000.0
2009-05-07 05:31:00,57.921,57.924,57.913,57.924,17600000.0
2009-05-07 05:32:00,57.914,57.916,57.902,57.902,9600000.0
2009-05-07 05:33:00,57.894,57.894,57.88,57.894,11200000.0
2009-05-07 05:34:00,57.894,57.894,57.856,57.858,17600000.0
2009-05-07 05:35:00,57.846,57.857,57.846,57.849,12800000.0
2009-05-07 05:36:00,57.859,57.869,57.853,57.853,12800000.0
2009-05-07 05:37:00,57.862,57.862,57.857,57.86,11200000.0
2009-05-07 05:38:00,57.874,57.893,57.874,57.893,12800000.0
2009-05-07 05:39:00,57.895,57.895,57.871,57.871,11200000.0
2009-05-07 05:40:00,57.877,57.88,57.87,57.87,14400000.0
2009-05-07 05:41:00,57.861,57.863,57.852,57.852,12800000.0
2009-05-07 05:42:00,57.849,57.876,57.849,57.871,11200000.0
2009-05-07 05:43:00,57.857,57.857,57.844,57.844,12800000.0
2009-05-07 05:44:00,57.84,57.854,57.837,57.837,12800000.0
2009-05-07 05:45:00,57.834,57.855,57.834,57.855,16000000.0
2009-05-07 05:46:00,57.846,57.846,57.832,57.832,16000000.0
2009-05-07 05:47:00,57.826,57.839,57.816,57.833,11200000.0
2009-05-07 05:48:00,57.837,57.845,57.837,57.838,14400000.0
2009-05-07 05:49:00,57.833,57.846,57.833,57.837,17600000.0
2009-05-07 05:50:00,57.831,57.831,57.809,57.809,11200000.0
2009-05-07 05:51:00,57.823,57.823,57.794,57.794,11200000.0
2009-05-07 05:52:00,57.787,57.787,57.767,57.779,12800000.0
2009-05-07 05:53:00,57.779,57.783,57.774,57.782,17600000.0
2009-05-07 05:54:00,57.787,57.792,57.778,57.782,17600000.0
2009-05-07 05:55:00,57.781,57.781,57.718,57.718,11200000.0
2009-05-07 05:56:00,57.778,57.778,57.755,57.763,11200000.0
2009-05-07 05:57:00,57.774,57.776,57.77,57.776,12800000.0
2009-05-07 05:58:00,57.778,57.784,57.773,57.784,12800000.0
2009-05-07 05:59:00,57.773,57.773,57.745,57.747,13200000.0
2009-05-07 06:00:00,57.744,57.744,57.71,57.71,14400000.0
2009-05-07 06:01:00,57.648,57.658,57.631,57.658,16000000.0
2009-05-07 06:02:00,57.674,57.687,57.674,57.687,12800000.0
2009-05-07 06:03:00,57.707,57.721,57.707,57.708,12800000.0
2009-05-07 06:04:00,57.683,57.712,57.683,57.712,11200000.0
2009-05-07 06:05:00,57.715,57.718,57.706,57.71,13800000.0
2009-05-07 06:06:00,57.717,57.717,57.705,57.709,17600000.0
2009-05-07 06:07:00,57.72,57.744,57.715,57.744,12800000.0
2009-05-07 06:08:00,57.743,57.76,57.662,57.76,12800000.0
2009-05-07 06:09:00,57.772,57.772,57.76,57.76,11200000.0
2009-05-07 06:10:00,57.742,57.753,57.73,57.734,14400000.0
2009-05-07 06:11:00,57.731,57.759,57.731,57.757,17600000.0
2009-05-07 06:12:00,57.748,57.752,57.732,57.737,12800000.0
2009-05-07 06:13:00,57.748,57.773,57.748,57.764,17600000.0
2009-05-07 06:14:00,57.756,57.775,57.756,57.775,14400000.0
2009-05-07 06:15:00,57.772,57.808,57.772,57.801,17600000.0
2009-05-07 06:16:00,57.827,57.828,57.818,57.818,17600000.0
2009-05-07 06:17:00,57.829,57.834,57.826,57.828,9600000.0
2009-05-07 06:18:00,57.825,57.833,57.824,57.833,14400000.0
2009-05-07 06:19:00,57.834,57.837,57.831,57.834,16000000.0
2009-05-07 06:20:00,57.833,57.836,57.822,57.822,12800000.0
2009-05-07 06:21:00,57.822,57.822,57.811,57.811,12800000.0
2009-05-07 06:22:00,57.799,57.811,57.798,57.811,12800000.0
2009-05-07 06:23:00,57.801,57.815,57.765,57.765,17000000.0
2009-05-07 06:24:00,57.76,57.777,57.76,57.775,11200000.0
2009-05-07 06:25:00,57.775,57.778,57.768,57.776,11200000.0
2009-05-07 06:26:00,57.792,57.796,57.786,57.787,11200000.0
2009-05-07 06:27:00,57.742,57.744,57.732,57.736,11200000.0
2009-05-07 06:28:00,57.788,57.797,57.788,57.792,11200000.0
2009-05-07 06:29:00,57.795,57.804,57.792,57.795,12800000.0
2009-05-07 06:30:00,57.794,57.802,57.785,57.785,12800000.0
2009-05-07 06:31:00,57.795,57.795,57.763,57.763,12800000.0
2009-05-07 06:32:00,57.779,57.788,57.775,57.788,11200000.0
2009-05-07 06:33:00,57.798,57.802,57.781,57.792,17600000.0
2009-05-07 06:34:00,57.795,57.806,57.794,57.803,11200000.0
2009-05-07 06:35:00,57.808,57.816,57.806,57.815,12800000.0
2009-05-07 06:36:00,57.815,57.826,57.815,57.821,8000000.0
2009-05-07 06:37:00,57.835,57.846,57.835,57.845,12800000.0
2009-05-07 06:38:00,57.851,57.851,57.846,57.846,9600000.0
2009-05-07 06:39:00,57.83,57.859,57.83,57.859,9600000.0
2009-05-07 06:40:00,57.855,57.858,57.845,57.845,12800000.0
2009-05-07 06:41:00,57.846,57.856,57.846,57.851,12800000.0
2009-05-07 06:42:00,57.858,57.887,57.858,57.887,12800000.0
2009-05-07 06:43:00,57.899,57.899,57.891,57.899,12800000.0
2009-05-07 06:44:00,57.904,57.914,57.895,57.91,17600000.0
2009-05-07 06:45:00,57.899,57.919,57.899,57.919,17600000.0
2009-05-07 06:46:00,57.932,57.94,57.93,57.932,11200000.0
2009-05-07 06:47:00,57.951,57.952,57.94,57.944,12800000.0
2009-05-07 06:48:00,57.913,57.946,57.913,57.946,12800000.0
2009-05-07 06:49:00,57.946,57.965,57.931,57.965,12800000.0
2009-05-07 06:50:00,57.968,57.969,57.961,57.961,12800000.0
2009-05-07 06:51:00,57.957,57.957,57.945,57.945,12800000.0
2009-05-07 06:52:00,57.944,57.944,57.928,57.93,12800000.0
2009-05-07 06:53:00,57.926,57.935,57.926,57.928,17600000.0
2009-05-07 06:54:00,57.924,57.924,57.916,57.919,13800000.0
2009-05-07 06:55:00,57.905,57.905,57.856,57.856,11200000.0
2009-05-07 06:56:00,57.85,57.872,57.85,57.872,12800000.0
2009-05-07 06:57:00,57.873,57.876,57.864,57.865,11200000.0
2009-05-07 06:58:00,57.867,57.878,57.866,57.876,17600000.0
2009-05-07 06:59:00,57.88,57.885,57.865,57.885,12800000.0
2009-05-07 07:00:00,57.88,57.893,57.788,57.886,14400000.0
2009-05-07 07:01:00,57.893,57.894,57.873,57.873,17000000.0
2009-05-07 07:02:00,57.857,57.857,57.84,57.847,11200000.0
2009-05-07 07:03:00,57.858,57.862,57.837,57.837,12800000.0
2009-05-07 07:04:00,57.859,57.87,57.855,57.87,12800000.0
2009-05-07 07:05:00,57.869,57.869,57.848,57.857,11200000.0
2009-05-07 07:06:00,57.847,57.853,57.845,57.847,12800000.0
2009-05-07 07:07:00,57.838,57.842,57.837,57.837,11200000.0
2009-05-07 07:08:00,57.85,57.858,57.849,57.855,11200000.0
2009-05-07 07:09:00,57.841,57.848,57.84,57.848,12800000.0
2009-05-07 07:10:00,57.862,57.866,57.857,57.866,11200000.0
2009-05-07 07:11:00,57.848,57.87,57.836,57.87,12800000.0
2009-05-07 07:12:00,57.851,57.86,57.85,57.86,11200000.0
2009-05-07 07:13:00,57.886,57.886,57.877,57.879,12800000.0
2009-05-07 07:14:00,57.882,57.888,57.87,57.888,8000000.0
2009-05-07 07:15:00,57.881,57.889,57.865,57.865,11200000.0
2009-05-07 07:16:00,57.882,57.888,57.876,57.888,8000000.0
2009-05-07 07:17:00,57.887,57.895,57.876,57.876,13200000.0
2009-05-07 07:18:00,57.892,57.899,57.892,57.894,9600000.0
2009-05-07 07:19:00,57.881,57.883,57.856,57.857,12800000.0
2009-05-07 07:20:00,57.886,57.896,57.882,57.886,16000000.0
2009-05-07 07:21:00,57.879,57.896,57.879,57.893,12800000.0
2009-05-07 07:22:00,57.89,57.896,57.89,57.894,8000000.0
2009-05-07 07:23:00,57.888,57.888,57.875,57.875,11200000.0
2009-05-07 07:24:00,57.872,57.878,57.86,57.86,16000000.0
2009-05-07 07:25:00,57.866,57.872,57.86,57.872,9600000.0
2009-05-07 07:26:00,57.875,57.89,57.875,57.886,16000000.0
2009-05-07 07:27:00,57.886,57.896,57.886,57.894,8000000.0
2009-05-07 07:28:00,57.894,57.903,57.894,57.896,14400000.0
2009-05-07 07:29:00,57.888,57.888,57.874,57.878,14400000.0
2009-05-07 07:30:00,57.883,57.905,57.881,57.905,13200000.0
2009-05-07 07:31:00,57.906,57.907,57.893,57.893,17600000.0
2009-05-07 07:32:00,57.9,57.907,57.895,57.9,12800000.0
2009-05-07 07:33:00,57.902,57.91,57.894,57.897,17600000.0
2009-05-07 07:34:00,57.896,57.919,57.889,57.916,12800000.0
2009-05-07 07:35:00,57.914,57.921,57.91,57.913,16000000.0
2009-05-07 07:36:00,57.914,57.944,57.914,57.944,16000000.0
2009-05-07 07:37:00,57.955,57.955,57.944,57.948,11200000.0
2009-05-07 07:38:00,57.938,57.97,57.938,57.97,11200000.0
2009-05-07 07:39:00,57.975,57.975,57.96,57.96,11200000.0
2009-05-07 07:40:00,57.965,57.975,57.965,57.975,11200000.0
2009-05-07 07:41:00,57.99,57.994,57.981,57.991,12800000.0
2009-05-07 07:42:00,57.983,57.99,57.983,57.99,12800000.0
2009-05-07 07:43:00,57.982,57.991,57.964,57.99,12800000.0
2009-05-07 07:44:00,57.993,57.996,57.988,57.989,11200000.0
2009-05-07 07:45:00,58.004,58.057,58.004,58.057,8000000.0
2009-05-07 07:46:00,58.047,58.047,58.036,58.036,11200000.0
2009-05-07 07:47:00,58.027,58.027,58.013,58.013,13800000.0
2009-05-07 07:48:00,58.038,58.042,58.031,58.042,8000000.0
2009-05-07 07:49:00,58.041,58.041,58.018,58.018,17600000.0
2009-05-07 07:50:00,58.035,58.051,58.035,58.043,8000000.0
2009-05-07 07:51:00,58.031,58.031,58.019,58.03,12800000.0
2009-05-07 07:52:00,58.013,58.013,57.997,58.005,16000000.0
2009-05-07 07:53:00,58.008,58.023,58.008,58.018,12800000.0
2009-05-07 07:54:00,57.958,57.987,57.958,57.983,12800000.0
2009-05-07 07:55:00,57.987,57.992,57.971,57.992,12800000.0
2009-05-07 07:56:00,58.002,58.004,57.997,57.997,8000000.0
2009-05-07 07:57:00,58.005,58.027,58.005,58.027,9600000.0
2009-05-07 07:58:00,58.009,58.016,58.009,58.01,11200000.0
2009-05-07 07:59:00,58.011,58.044,58.011,58.044,12800000.0
2009-05-07 08:00:00,58.064,58.073,58.051,58.06,14400000.0
2009-05-07 08:01:00,58.057,58.057,58.05,58.057,8000000.0
2009-05-07 08:02:00,58.068,58.075,58.057,58.072,12800000.0
2009-05-07 08:03:00,58.086,58.107,58.086,58.107,10600000.0
2009-05-07 08:04:00,58.115,58.115,58.093,58.105,11200000.0
2009-05-07 08:05:00,58.123,58.131,58.12,58.131,14400000.0
2009-05-07 08:06:00,58.118,58.118,58.068,58.07,17600000.0
2009-05-07 08:07:00,58.07,58.111,58.07,58.111,11200000.0
2009-05-07 08:08:00,58.107,58.107,58.075,58.075,12800000.0
2009-05-07 08:09:00,58.062,58.078,58.062,58.078,12800000.0
2009-05-07 08:10:00,58.067,58.067,58.037,58.037,13200000.0
2009-05-07 08:11:00,58.058,58.073,58.058,58.072,11200000.0
2009-05-07 08:12:00,58.064,58.078,58.064,58.074,16000000.0
2009-05-07 08:13:00,58.072,58.079,58.053,58.053,8000000.0
2009-05-07 08:14:00,58.012,58.012,57.987,57.996,11200000.0
2009-05-07 08:15:00,58.012,58.043,58.009,58.043,16000000.0
2009-05-07 08:16:00,58.071,58.076,58.064,58.065,11200000.0
2009-05-07 08:17:00,58.07,58.077,58.064,58.065,12800000.0
2009-05-07 08:18:00,58.074,58.074,58.032,58.032,12800000.0
2009-05-07 08:19:00,58.024,58.03,58.007,58.01,14400000.0
2009-05-07 08:20:00,57.988,57.99,57.983,57.989,11200000.0
2009-05-07 08:21:00,58.006,58.006,57.986,57.994,9600000.0
2009-05-07 08:22:00,58.012,58.013,58.006,58.008,11200000.0
2009-05-07 08:23:00,58.01,58.011,58.003,58.003,11200000.0
2009-05-07 08:24:00,58.0,58.0,57.985,57.994,17600000.0
2009-05-07 08:25:00,57.992,57.999,57.991,57.999,12800000.0
2009-05-07 08:26:00,57.98,57.98,57.941,57.951,12800000.0
2009-05-07 08:27:00,57.957,57.976,57.957,57.96,12800000.0
2009-05-07 08:28:00,57.979,58.001,57.979,57.993,17600000.0
2009-05-07 08:29:00,58.008,58.019,58.001,58.019,14400000.0
2009-05-07 08:30:00,58.019,58.019,57.972,57.972,11200000.0
2009-05-07 08:31:00,57.952,57.957,57.948,57.949,12800000.0
2009-05-07 08:32:00,57.949,57.99,57.949,57.99,11200000.0
2009-05-07 08:33:00,58.001,58.02,58.001,58.016,11200000.0
2009-05-07 08:34:00,58.023,58.028,58.015,58.021,17600000.0
2009-05-07 08:35:00,58.025,58.026,58.015,58.016,17600000.0
2009-05-07 08:36:00,58.008,58.025,58.008,58.018,17600000.0
2009-05-07 08:37:00,58.015,58.017,58.006,58.01,11200000.0
2009-05-07 08:38:00,58.012,58.012,57.997,58.001,16000000.0
2009-05-07 08:39:00,57.986,58.006,57.986,57.992,16000000.0
2009-05-07 08:40:00,57.99,58.002,57.989,57.997,16000000.0
2009-05-07 08:41:00,57.996,58.009,57.996,58.002,17600000.0
2009-05-07 08:42:00,58.014,58.014,58.004,58.009,12800000.0
2009-05-07 08:43:00,58.003,58.021,58.003,58.015,12800000.0
2009-05-07 08:44:00,58.019,58.019,58.001,58.001,12800000.0
2009-05-07 08:45:00,57.982,58.005,57.982,57.999,16000000.0
2009-05-07 08:46:00,58.004,58.015,58.004,58.015,11200000.0
2009-05-07 08:47:00,58.024,58.039,58.016,58.037,11200000.0
2009-05-07 08:48:00,58.048,58.05,58.046,58.047,12800000.0
2009-05-07 08:49:00,58.054,58.054,58.045,58.049,17600000.0
2009-05-07 08:50:00,58.054,58.057,58.03,58.03,12800000.0
2009-05-07 08:51:00,58.019,58.025,58.01,58.017,17600000.0
2009-05-07 08:52:00,58.022,58.03,58.015,58.03,11200000.0
2009-05-07 08:53:00,58.027,58.031,58.021,58.021,16000000.0
2009-05-07 08:54:00,58.015,58.016,58.008,58.008,13800000.0
2009-05-07 08:55:00,57.995,58.008,57.99,58.0,16000000.0
2009-05-07 08:56:00,58.021,58.033,58.021,58.026,12800000.0
2009-05-07 08:57:00,58.02,58.054,58.02,58.054,11200000.0
2009-05-07 08:58:00,58.051,58.066,58.051,58.052,12800000.0
2009-05-07 08:59:00,58.061,58.067,58.059,58.067,12800000.0
2009-05-07 09:00:00,58.07,58.08,58.07,58.078,17600000.0
2009-05-07 09:01:00,58.062,58.062,58.017,58.017,11200000.0
2009-05-07 09:02:00,58.003,58.005,57.99,58.004,11200000.0
2009-05-07 09:03:00,57.997,57.997,57.963,57.963,16000000.0
2009-05-07 09:04:00,57.961,57.98,57.961,57.979,11200000.0
2009-05-07 09:05:00,57.986,57.99,57.961,57.961,11200000.0
2009-05-07 09:06:00,57.972,58.025,57.972,58.025,12800000.0
2009-05-07 09:07:00,58.026,58.026,58.009,58.021,12800000.0
2009-05-07 09:08:00,58.034,58.049,58.023,58.023,12800000.0
2009-05-07 09:09:00,58.025,58.036,58.019,58.029,17600000.0
2009-05-07 09:10:00,58.051,58.095,58.049,58.095,12800000.0
2009-05-07 09:11:00,58.076,58.076,58.036,58.036,12800000.0
2009-05-07 09:12:00,58.077,58.115,58.077,58.115,12800000.0
2009-05-07 09:13:00,58.119,58.13,58.119,58.128,11200000.0
2009-05-07 09:14:00,58.123,58.128,58.115,58.128,11200000.0
2009-05-07 09:15:00,58.143,58.184,58.143,58.184,11200000.0
2009-05-07 09:16:00,58.212,58.233,58.212,58.229,12800000.0
2009-05-07 09:17:00,58.216,58.216,58.191,58.191,11200000.0
2009-05-07 09:18:00,58.211,58.211,58.197,58.207,14400000.0
2009-05-07 09:19:00,58.217,58.217,58.202,58.213,12800000.0
2009-05-07 09:20:00,58.203,58.208,58.196,58.204,16000000.0
2009-05-07 09:21:00,58.179,58.186,58.178,58.178,11200000.0
2009-05-07 09:22:00,58.184,58.19,58.182,58.182,17600000.0
2009-05-07 09:23:00,58.173,58.176,58.163,58.176,12800000.0
2009-05-07 09:24:00,58.183,58.193,58.181,58.193,12800000.0
2009-05-07 09:25:00,58.196,58.196,58.185,58.188,12800000.0
2009-05-07 09:26:00,58.184,58.199,58.178,58.199,11200000.0
2009-05-07 09:27:00,58.185,58.19,58.18,58.18,11200000.0
2009-05-07 09:28:00,58.184,58.239,58.184,58.239,12800000.0
2009-05-07 09:29:00,58.277,58.312,58.277,58.3,11200000.0
2009-05-07 09:30:00,58.297,58.327,58.297,58.322,12800000.0
2009-05-07 09:31:00,58.312,58.321,58.312,58.314,12800000.0
2009-05-07 09:32:00,58.313,58.326,58.299,58.315,14400000.0
2009-05-07 09:33:00,58.313,58.326,58.313,58.317,13200000.0
2009-05-07 09:34:00,58.308,58.315,58.307,58.312,11200000.0
2009-05-07 09:35:00,58.309,58.318,58.309,58.309,12800000.0
2009-05-07 09:36:00,58.305,58.32,58.305,58.319,16000000.0
2009-05-07 09:37:00,58.327,58.345,58.278,58.342,16000000.0
2009-05-07 09:38:00,58.349,58.349,58.336,58.34,11200000.0
2009-05-07 09:39:00,58.346,58.353,58.345,58.353,12800000.0
2009-05-07 09:40:00,58.366,58.369,58.35,58.35,16000000.0
2009-05-07 09:41:00,58.354,58.354,58.331,58.351,11200000.0
2009-05-07 09:42:00,58.349,58.349,58.336,58.346,11200000.0
2009-05-07 09:43:00,58.367,58.384,58.361,58.361,12800000.0
2009-05-07 09:44:00,58.335,58.335,58.316,58.316,8000000.0
2009-05-07 09:45:00,58.317,58.327,58.317,58.319,12800000.0
2009-05-07 09:46:00,58.315,58.315,58.282,58.282,11200000.0
2009-05-07 09:47:00,58.291,58.291,58.273,58.273,12800000.0
2009-05-07 09:48:00,58.269,58.269,58.253,58.266,11200000.0
2009-05-07 09:49:00,58.285,58.289,58.273,58.289,12800000.0
2009-05-07 09:50:00,58.286,58.288,58.279,58.284,16000000.0
2009-05-07 09:51:00,58.279,58.292,58.277,58.292,16000000.0
2009-05-07 09:52:00,58.289,58.294,58.283,58.292,11200000.0
2009-05-07 09:53:00,58.284,58.293,58.284,58.293,12800000.0
2009-05-07 09:54:00,58.291,58.293,58.284,58.293,17600000.0
2009-05-07 09:55:00,58.299,58.315,58.299,58.31,10600000.0
2009-05-07 09:56:00,58.314,58.362,58.314,58.362,12800000.0
2009-05-07 09:57:00,58.394,58.4,58.39,58.394,16000000.0
2009-05-07 09:58:00,58.387,58.397,58.298,58.39,17600000.0
2009-05-07 09:59:00,58.401,58.427,58.401,58.427,17600000.0
2009-05-07 10:00:00,58.448,58.455,58.436,58.455,11200000.0
2009-05-07 10:01:00,58.46,58.47,58.46,58.467,12800000.0
2009-05-07 10:02:00,58.48,58.49,58.479,58.49,16000000.0
2009-05-07 10:03:00,58.495,58.516,58.494,58.504,11200000.0
2009-05-07 10:04:00,58.533,58.533,58.514,58.521,12800000.0
2009-05-07 10:05:00,58.53,58.569,58.529,58.563,16400000.0
2009-05-07 10:06:00,58.564,58.628,58.564,58.628,17600000.0
2009-05-07 10:07:00,58.632,58.636,58.619,58.63,12800000.0
2009-05-07 10:08:00,58.656,58.74,58.656,58.74,11200000.0
2009-05-07 10:09:00,58.716,58.716,58.693,58.693,12800000.0
2009-05-07 10:10:00,58.679,58.701,58.679,58.701,11200000.0
2009-05-07 10:11:00,58.698,58.7,58.685,58.692,11200000.0
2009-05-07 10:12:00,58.686,58.686,58.664,58.664,12800000.0
2009-05-07 10:13:00,58.656,58.658,58.65,58.65,12800000.0
2009-05-07 10:14:00,58.654,58.654,58.635,58.635,11200000.0
2009-05-07 10:15:00,58.637,58.67,58.637,58.67,12800000.0
2009-05-07 10:16:00,58.672,58.672,58.662,58.662,12800000.0
2009-05-07 10:17:00,58.66,58.662,58.653,58.659,11200000.0
2009-05-07 10:18:00,58.668,58.673,58.648,58.673,11200000.0
2009-05-07 10:19:00,58.69,58.716,58.69,58.714,11200000.0
2009-05-07 10:20:00,58.706,58.707,58.683,58.683,17600000.0
2009-05-07 10:21:00,58.679,58.706,58.67,58.706,8000000.0
2009-05-07 10:22:00,58.69,58.708,58.683,58.706,11600000.0
2009-05-07 10:23:00,58.699,58.707,58.699,58.699,11200000.0
2009-05-07 10:24:00,58.695,58.697,58.684,58.684,12800000.0
2009-05-07 10:25:00,58.683,58.69,58.669,58.69,11200000.0
2009-05-07 10:26:00,58.687,58.693,58.681,58.681,12800000.0
2009-05-07 10:27:00,58.665,58.671,58.662,58.671,11200000.0
2009-05-07 10:28:00,58.654,58.654,58.596,58.596,12800000.0
2009-05-07 10:29:00,58.588,58.59,58.586,58.588,11200000.0
2009-05-07 10:30:00,58.578,58.599,58.578,58.59,12800000.0
2009-05-07 10:31:00,58.614,58.625,58.614,58.621,12800000.0
2009-05-07 10:32:00,58.615,58.645,58.615,58.635,17600000.0
2009-05-07 10:33:00,58.637,58.664,58.637,58.664,11200000.0
2009-05-07 10:34:00,58.669,58.68,58.667,58.674,11200000.0
2009-05-07 10:35:00,58.67,58.675,58.664,58.671,11200000.0
2009-05-07 10:36:00,58.66,58.66,58.645,58.656,11200000.0
2009-05-07 10:37:00,58.679,58.683,58.594,58.672,11200000.0
2009-05-07 10:38:00,58.668,58.675,58.647,58.656,12800000.0
2009-05-07 10:39:00,58.657,58.661,58.652,58.658,11200000.0
2009-05-07 10:40:00,58.657,58.679,58.657,58.679,16000000.0
2009-05-07 10:41:00,58.674,58.679,58.667,58.667,12800000.0
2009-05-07 10:42:00,58.655,58.655,58.634,58.641,11200000.0
2009-05-07 10:43:00,58.635,58.639,58.63,58.63,11200000.0
2009-05-07 10:44:00,58.643,58.646,58.636,58.641,12800000.0
2009-05-07 10:45:00,58.64,58.648,58.621,58.648,13200000.0
2009-05-07 10:46:00,58.654,58.669,58.654,58.663,12800000.0
2009-05-07 10:47:00,58.674,58.678,58.645,58.671,12800000.0
2009-05-07 10:48:00,58.684,58.695,58.682,58.695,12800000.0
2009-05-07 10:49:00,58.683,58.7,58.683,58.699,11200000.0
2009-05-07 10:50:00,58.705,58.706,58.686,58.686,16000000.0
2009-05-07 10:51:00,58.681,58.729,58.681,58.729,17600000.0
2009-05-07 10:52:00,58.726,58.726,58.704,58.716,11200000.0
2009-05-07 10:53:00,58.717,58.723,58.706,58.712,11200000.0
2009-05-07 10:54:00,58.73,58.733,58.719,58.733,17600000.0
2009-05-07 10:55:00,58.728,58.731,58.719,58.727,11200000.0
2009-05-07 10:56:00,58.736,58.747,58.732,58.747,11200000.0
2009-05-07 10:57:00,58.776,58.799,58.776,58.796,16000000.0
2009-05-07 10:58:00,58.786,58.786,58.671,58.751,13200000.0
2009-05-07 10:59:00,58.778,58.824,58.778,58.822,11200000.0
2009-05-07 11:00:00,58.854,58.908,58.854,58.88,12800000.0
2009-05-07 11:01:00,58.851,58.907,58.851,58.907,12800000.0
2009-05-07 11:02:00,58.894,58.931,58.894,58.927,16000000.0
2009-05-07 11:03:00,58.905,58.915,58.897,58.901,12800000.0
2009-05-07 11:04:00,58.88,58.89,58.874,58.889,14400000.0
2009-05-07 11:05:00,58.882,58.892,58.882,58.885,11200000.0
2009-05-07 11:06:00,58.854,58.861,58.847,58.853,17600000.0
2009-05-07 11:07:00,58.853,58.886,58.853,58.886,18000000.0
2009-05-07 11:08:00,58.834,58.894,58.834,58.871,11200000.0
2009-05-07 11:09:00,58.871,58.881,58.867,58.875,17600000.0
2009-05-07 11:10:00,58.884,58.9,58.884,58.888,12800000.0
2009-05-07 11:11:00,58.882,58.891,58.873,58.891,11200000.0
2009-05-07 11:12:00,58.876,58.885,58.873,58.884,17600000.0
2009-05-07 11:13:00,58.88,58.88,58.858,58.877,14400000.0
2009-05-07 11:14:00,58.878,58.878,58.859,58.859,11200000.0
2009-05-07 11:15:00,58.804,58.804,58.786,58.794,11200000.0
2009-05-07 11:16:00,58.79,58.796,58.789,58.792,12800000.0
2009-05-07 11:17:00,58.792,58.798,58.787,58.787,11200000.0
2009-05-07 11:18:00,58.786,58.789,58.774,58.777,12800000.0
2009-05-07 11:19:00,58.766,58.773,58.762,58.773,17600000.0
2009-05-07 11:20:00,58.774,58.796,58.769,58.796,13200000.0
2009-05-07 11:21:00,58.812,58.818,58.807,58.818,14400000.0
2009-05-07 11:22:00,58.848,58.883,58.848,58.881,12800000.0
2009-05-07 11:23:00,58.911,58.934,58.911,58.934,11200000.0
2009-05-07 11:24:00,58.933,58.933,58.905,58.905,12800000.0
2009-05-07 11:25:00,58.868,58.884,58.867,58.884,17600000.0
2009-05-07 11:26:00,58.907,58.948,58.906,58.948,9600000.0
2009-05-07 11:27:00,58.956,58.956,58.936,58.938,8000000.0
2009-05-07 11:28:00,58.935,58.936,58.929,58.929,14400000.0
2009-05-07 11:29:00,58.924,58.935,58.924,58.935,14400000.0
2009-05-07 11:30:00,58.937,58.963,58.937,58.962,14400000.0
2009-05-07 11:31:00,58.945,58.962,58.944,58.962,11200000.0
2009-05-07 11:32:00,58.962,58.967,58.955,58.959,17600000.0
2009-05-07 11:33:00,58.968,58.978,58.961,58.961,12800000.0
2009-05-07 11:34:00,58.976,58.997,58.976,58.993,13200000.0
2009-05-07 11:35:00,59.027,59.053,59.027,59.05,11600000.0
2009-05-07 11:36:00,59.066,59.066,59.047,59.047,12800000.0
2009-05-07 11:37:00,59.028,59.028,58.99,58.99,11200000.0
2009-05-07 11:38:00,58.982,58.983,58.977,58.983,11200000.0
2009-05-07 11:39:00,58.995,58.998,58.983,58.987,11200000.0
2009-05-07 11:40:00,58.972,58.973,58.957,58.962,11200000.0
2009-05-07 11:41:00,58.967,58.999,58.967,58.991,12800000.0
2009-05-07 11:42:00,59.009,59.043,59.009,59.043,17600000.0
2009-05-07 11:43:00,59.032,59.032,59.007,59.015,11200000.0
2009-05-07 11:44:00,59.03,59.033,59.007,59.007,11200000.0
2009-05-07 11:45:00,59.019,59.021,59.012,59.016,14400000.0
2009-05-07 11:46:00,59.0,59.003,58.993,58.995,11200000.0
2009-05-07 11:47:00,58.971,58.977,58.954,58.977,17600000.0
2009-05-07 11:48:00,58.958,58.958,58.928,58.943,11200000.0
2009-05-07 11:49:00,58.933,58.935,58.923,58.923,12800000.0
2009-05-07 11:50:00,58.912,58.912,58.902,58.904,17600000.0
2009-05-07 11:51:00,58.892,58.903,58.892,58.898,11200000.0
2009-05-07 11:52:00,58.901,58.923,58.901,58.923,11200000.0
2009-05-07 11:53:00,58.934,58.942,58.926,58.942,16000000.0
2009-05-07 11:54:00,58.951,58.957,58.946,58.957,14400000.0
2009-05-07 11:55:00,58.949,58.961,58.897,58.961,11200000.0
2009-05-07 11:56:00,58.952,58.952,58.939,58.942,12800000.0
2009-05-07 11:57:00,58.926,58.926,58.903,58.903,17600000.0
2009-05-07 11:58:00,58.906,58.906,58.897,58.897,11200000.0
2009-05-07 11:59:00,58.893,58.893,58.885,58.892,11200000.0
2009-05-07 12:00:00,58.892,58.916,58.888,58.916,11200000.0
2009-05-07 12:01:00,58.931,58.984,58.931,58.98,11200000.0
2009-05-07 12:02:00,58.974,58.978,58.974,58.974,14400000.0
2009-05-07 12:03:00,58.977,58.984,58.97,58.979,11200000.0
2009-05-07 12:04:00,58.972,58.992,58.972,58.992,17600000.0
2009-05-07 12:05:00,58.997,59.011,58.997,59.009,18000000.0
2009-05-07 12:06:00,59.007,59.007,58.99,58.991,12800000.0
2009-05-07 12:07:00,59.009,59.009,58.959,58.959,11200000.0
2009-05-07 12:08:00,58.931,58.941,58.929,58.931,11200000.0
2009-05-07 12:09:00,58.919,58.941,58.919,58.939,14400000.0
2009-05-07 12:10:00,58.944,58.944,58.917,58.917,11200000.0
2009-05-07 12:11:00,58.913,58.913,58.89,58.89,12800000.0
2009-05-07 12:12:00,58.883,58.883,58.855,58.855,11200000.0
2009-05-07 12:13:00,58.833,58.833,58.818,58.826,11200000.0
2009-05-07 12:14:00,58.834,58.842,58.832,58.842,12800000.0
2009-05-07 12:15:00,58.862,58.873,58.862,58.869,8000000.0
2009-05-07 12:16:00,58.857,58.891,58.857,58.891,12800000.0
2009-05-07 12:17:00,58.903,58.903,58.825,58.886,17600000.0
2009-05-07 12:18:00,58.871,58.887,58.871,58.885,16000000.0
2009-05-07 12:19:00,58.889,58.889,58.872,58.885,12800000.0
2009-05-07 12:20:00,58.896,58.909,58.89,58.894,14400000.0
2009-05-07 12:21:00,58.9,58.9,58.882,58.895,16000000.0
2009-05-07 12:22:00,58.891,58.894,58.882,58.882,16000000.0
2009-05-07 12:23:00,58.89,58.91,58.89,58.909,14400000.0
2009-05-07 12:24:00,58.908,58.917,58.904,58.917,12800000.0
2009-05-07 12:25:00,58.903,58.903,58.89,58.897,11200000.0
2009-05-07 12:26:00,58.892,58.892,58.887,58.889,11200000.0
2009-05-07 12:27:00,58.885,58.885,58.852,58.852,11200000.0
2009-05-07 12:28:00,58.829,58.836,58.826,58.826,12800000.0
2009-05-07 12:29:00,58.823,58.823,58.803,58.803,17600000.0
2009-05-07 12:30:00,58.795,58.8,58.793,58.799,17600000.0
2009-05-07 12:31:00,58.783,58.784,58.74,58.74,12800000.0
2009-05-07 12:32:00,58.714,58.714,58.675,58.684,12800000.0
2009-05-07 12:33:00,58.69,58.734,58.69,58.734,14400000.0
2009-05-07 12:34:00,58.736,58.742,58.733,58.742,12800000.0
2009-05-07 12:35:00,58.751,58.751,58.727,58.727,11200000.0
2009-05-07 12:36:00,58.738,58.766,58.738,58.764,11200000.0
2009-05-07 12:37:00,58.746,58.768,58.746,58.768,11200000.0
2009-05-07 12:38:00,58.768,58.777,58.676,58.777,17600000.0
2009-05-07 12:39:00,58.812,58.835,58.812,58.83,16000000.0
2009-05-07 12:40:00,58.828,58.828,58.796,58.81,16000000.0
2009-05-07 12:41:00,58.803,58.81,58.77,58.772,12800000.0
2009-05-07 12:42:00,58.755,58.755,58.716,58.716,14400000.0
2009-05-07 12:43:00,58.733,58.757,58.733,58.757,12800000.0
2009-05-07 12:44:00,58.751,58.838,58.751,58.838,17600000.0
2009-05-07 12:45:00,58.849,58.862,58.848,58.862,16000000.0
2009-05-07 12:46:00,58.852,58.852,58.809,58.809,12800000.0
2009-05-07 12:47:00,58.81,58.81,58.786,58.786,9600000.0
2009-05-07 12:48:00,58.797,58.798,58.789,58.789,11200000.0
2009-05-07 12:49:00,58.802,58.802,58.778,58.793,16000000.0
2009-05-07 12:50:00,58.823,58.824,58.799,58.799,14400000.0
2009-05-07 12:51:00,58.805,58.82,58.805,58.812,11200000.0
2009-05-07 12:52:00,58.826,58.85,58.826,58.85,11200000.0
2009-05-07 12:53:00,58.852,58.865,58.842,58.842,11200000.0
2009-05-07 12:54:00,58.839,58.839,58.832,58.834,12800000.0
2009-05-07 12:55:00,58.82,58.83,58.82,58.824,16000000.0
2009-05-07 12:56:00,58.835,58.835,58.811,58.812,9600000.0
2009-05-07 12:57:00,58.803,58.833,58.803,58.833,11200000.0
2009-05-07 12:58:00,58.859,58.864,58.85,58.861,17600000.0
2009-05-07 12:59:00,58.832,58.865,58.832,58.855,16000000.0
2009-05-07 13:00:00,58.863,58.867,58.819,58.819,12800000.0
2009-05-07 13:01:00,58.803,58.803,58.784,58.784,14400000.0
2009-05-07 13:02:00,58.778,58.778,58.757,58.757,12800000.0
2009-05-07 13:03:00,58.767,58.804,58.767,58.804,16400000.0
2009-05-07 13:04:00,58.809,58.818,58.807,58.807,11200000.0
2009-05-07 13:05:00,58.81,58.815,58.792,58.8,12800000.0
2009-05-07 13:06:00,58.796,58.796,58.783,58.783,11200000.0
2009-05-07 13:07:00,58.78,58.799,58.78,58.798,14400000.0
2009-05-07 13:08:00,58.791,58.793,58.778,58.782,17600000.0
2009-05-07 13:09:00,58.795,58.839,58.795,58.839,12800000.0
2009-05-07 13:10:00,58.823,58.846,58.822,58.833,16000000.0
2009-05-07 13:11:00,58.836,58.855,58.836,58.853,11200000.0
2009-05-07 13:12:00,58.866,58.879,58.866,58.866,12800000.0
2009-05-07 13:13:00,58.861,58.876,58.861,58.875,17600000.0
2009-05-07 13:14:00,58.887,58.887,58.859,58.859,12800000.0
2009-05-07 13:15:00,58.88,58.883,58.873,58.882,12800000.0
2009-05-07 13:16:00,58.869,58.872,58.853,58.865,17600000.0
2009-05-07 13:17:00,58.85,58.86,58.842,58.86,9600000.0
2009-05-07 13:18:00,58.862,58.888,58.862,58.888,11200000.0
2009-05-07 13:19:00,58.898,58.903,58.895,58.903,16000000.0
2009-05-07 13:20:00,58.911,59.002,58.911,59.002,17600000.0
2009-05-07 13:21:00,58.998,58.998,58.967,58.978,11200000.0
2009-05-07 13:22:00,58.973,58.98,58.968,58.968,12800000.0
2009-05-07 13:23:00,58.953,58.953,58.94,58.94,12800000.0
2009-05-07 13:24:00,58.96,58.968,58.96,58.967,11200000.0
2009-05-07 13:25:00,58.937,58.942,58.925,58.925,17600000.0
2009-05-07 13:26:00,58.938,58.954,58.935,58.95,17600000.0
2009-05-07 13:27:00,58.964,58.98,58.964,58.975,9600000.0
2009-05-07 13:28:00,58.973,58.987,58.884,58.987,16000000.0
2009-05-07 13:29:00,58.877,58.979,58.877,58.963,11200000.0
2009-05-07 13:30:00,58.945,58.947,58.93,58.93,12800000.0
2009-05-07 13:31:00,58.925,58.93,58.918,58.918,11200000.0
2009-05-07 13:32:00,58.897,58.897,58.89,58.89,11200000.0
2009-05-07 13:33:00,58.888,58.899,58.888,58.898,19200000.0
2009-05-07 13:34:00,58.895,58.903,58.895,58.896,12800000.0
2009-05-07 13:35:00,58.895,58.929,58.895,58.929,36800000.0
2009-05-07 13:36:00,58.925,58.925,58.912,58.912,17600000.0
2009-05-07 13:37:00,58.901,58.901,58.894,58.898,14400000.0
2009-05-07 13:38:00,58.91,58.91,58.898,58.901,33600000.0
2009-05-07 13:39:00,58.907,58.918,58.906,58.918,14400000.0
2009-05-07 13:40:00,58.915,58.931,58.915,58.93,40000000.0
2009-05-07 13:41:00,58.927,58.928,58.92,58.922,16000000.0
2009-05-07 13:42:00,58.907,58.915,58.906,58.906,11200000.0
2009-05-07 13:43:00,58.924,58.933,58.919,58.929,27200000.0
2009-05-07 13:44:00,58.934,58.948,58.933,58.933,33600000.0
2009-05-07 13:45:00,58.925,58.932,58.916,58.927,20800000.0
2009-05-07 13:46:00,58.931,58.963,58.931,58.963,24000000.0
2009-05-07 13:47:00,58.972,58.972,58.947,58.956,12800000.0
2009-05-07 13:48:00,58.981,59.01,58.977,59.01,12800000.0
2009-05-07 13:49:00,59.032,59.101,59.032,59.097,17600000.0
2009-05-07 13:50:00,59.1,59.104,59.091,59.103,11200000.0
2009-05-07 13:51:00,59.095,59.106,59.095,59.105,24000000.0
2009-05-07 13:52:00,59.1,59.106,59.084,59.084,13200000.0
2009-05-07 13:53:00,59.09,59.11,59.09,59.106,17600000.0
2009-05-07 13:54:00,59.116,59.122,59.112,59.114,26000000.0
2009-05-07 13:55:00,59.109,59.109,59.09,59.09,9600000.0
2009-05-07 13:56:00,59.081,59.081,59.029,59.045,14400000.0
2009-05-07 13:57:00,59.052,59.065,59.051,59.056,28800000.0
2009-05-07 13:58:00,59.05,59.05,59.013,59.013,14400000.0
2009-05-07 13:59:00,59.011,59.016,59.004,59.016,32000000.0
2009-05-07 14:00:00,59.025,59.101,59.025,59.083,48400000.0
2009-05-07 14:01:00,59.105,59.109,59.1,59.104,32000000.0
2009-05-07 14:02:00,59.112,59.139,59.112,59.112,14400000.0
2009-05-07 14:03:00,59.104,59.104,59.086,59.086,14400000.0
2009-05-07 14:04:00,59.058,59.063,59.051,59.063,11200000.0
2009-05-07 14:05:00,59.051,59.063,59.037,59.037,24000000.0
2009-05-07 14:06:00,59.045,59.054,59.042,59.054,36800000.0
2009-05-07 14:07:00,59.061,59.102,59.061,59.102,40000000.0
2009-05-07 14:08:00,59.107,59.145,59.107,59.143,8000000.0
2009-05-07 14:09:00,59.155,59.164,59.144,59.164,33600000.0
2009-05-07 14:10:00,59.165,59.172,59.163,59.171,33600000.0
2009-05-07 14:11:00,59.165,59.172,59.157,59.172,9600000.0
2009-05-07 14:12:00,59.168,59.202,59.168,59.202,27200000.0
2009-05-07 14:13:00,59.232,59.263,59.232,59.262,14400000.0
2009-05-07 14:14:00,59.255,59.255,59.243,59.243,12800000.0
2009-05-07 14:15:00,59.251,59.253,59.239,59.239,28800000.0
2009-05-07 14:16:00,59.224,59.238,59.224,59.236,25600000.0
2009-05-07 14:17:00,59.232,59.239,59.222,59.239,12800000.0
2009-05-07 14:18:00,59.249,59.249,59.24,59.24,16000000.0
2009-05-07 14:19:00,59.247,59.253,59.237,59.237,9600000.0
2009-05-07 14:20:00,59.233,59.248,59.226,59.248,25600000.0
2009-05-07 14:21:00,59.238,59.238,59.206,59.206,28800000.0
2009-05-07 14:22:00,59.173,59.181,59.169,59.181,24000000.0
2009-05-07 14:23:00,59.182,59.182,59.132,59.158,48000000.0
2009-05-07 14:24:00,59.15,59.15,59.131,59.131,12800000.0
2009-05-07 14:25:00,59.142,59.157,59.142,59.151,12800000.0
2009-05-07 14:26:00,59.157,59.171,59.157,59.171,12800000.0
2009-05-07 14:27:00,59.178,59.211,59.178,59.211,17000000.0
2009-05-07 14:28:00,59.202,59.224,59.193,59.224,11200000.0
2009-05-07 14:29:00,59.236,59.254,59.229,59.254,36800000.0
2009-05-07 14:30:00,59.284,59.31,59.284,59.297,22400000.0
2009-05-07 14:31:00,59.276,59.308,59.275,59.307,20800000.0
2009-05-07 14:32:00,59.294,59.322,59.294,59.313,40000000.0
2009-05-07 14:33:00,59.31,59.329,59.31,59.329,24000000.0
2009-05-07 14:34:00,59.337,59.359,59.32,59.32,33600000.0
2009-05-07 14:35:00,59.339,59.393,59.279,59.279,14400000.0
2009-05-07 14:36:00,59.26,59.38,59.26,59.373,12800000.0
2009-05-07 14:37:00,59.385,59.385,59.298,59.298,11200000.0
2009-05-07 14:38:00,59.301,59.371,59.301,59.366,56000000.0
2009-05-07 14:39:00,59.337,59.347,59.333,59.345,12800000.0
2009-05-07 14:40:00,59.353,59.355,59.321,59.355,14400000.0
2009-05-07 14:41:00,59.389,59.406,59.363,59.363,56000000.0
2009-05-07 14:42:00,59.351,59.351,59.325,59.338,12800000.0
2009-05-07 14:43:00,59.339,59.364,59.339,59.343,25600000.0
2009-05-07 14:44:00,59.344,59.353,59.266,59.266,11200000.0
2009-05-07 14:45:00,59.276,59.285,59.276,59.285,10600000.0
2009-05-07 14:46:00,59.27,59.325,59.266,59.325,11200000.0
2009-05-07 14:47:00,59.323,59.358,59.307,59.358,16000000.0
2009-05-07 14:48:00,59.377,59.439,59.377,59.413,19200000.0
2009-05-07 14:49:00,59.424,59.485,59.424,59.435,31400000.0
2009-05-07 14:50:00,59.415,59.415,59.372,59.372,28200000.0
2009-05-07 14:51:00,59.357,59.379,59.348,59.379,32000000.0
2009-05-07 14:52:00,59.373,59.378,59.366,59.378,12800000.0
2009-05-07 14:53:00,59.378,59.378,59.365,59.37,17600000.0
2009-05-07 14:54:00,59.363,59.365,59.308,59.308,12800000.0
2009-05-07 14:55:00,59.306,59.306,59.277,59.299,16000000.0
2009-05-07 14:56:00,59.279,59.305,59.278,59.298,12800000.0
2009-05-07 14:57:00,59.28,59.286,59.272,59.281,12800000.0
2009-05-07 14:58:00,59.276,59.287,59.249,59.249,17600000.0
2009-05-07 14:59:00,59.229,59.229,59.139,59.139,8000000.0
2009-05-07 15:00:00,59.139,59.168,59.137,59.137,14400000.0
2009-05-07 15:01:00,59.131,59.18,59.131,59.177,12800000.0
2009-05-07 15:02:00,59.155,59.174,59.135,59.174,27200000.0
2009-05-07 15:03:00,59.173,59.174,59.156,59.174,12800000.0
2009-05-07 15:04:00,59.248,59.307,59.248,59.298,24000000.0
2009-05-07 15:05:00,59.318,59.321,59.309,59.321,11200000.0
2009-05-07 15:06:00,59.332,59.354,59.332,59.342,11200000.0
2009-05-07 15:07:00,59.364,59.364,59.299,59.31,25600000.0
2009-05-07 15:08:00,59.308,59.308,59.289,59.289,22400000.0
2009-05-07 15:09:00,59.294,59.294,59.262,59.279,16000000.0
2009-05-07 15:10:00,59.277,59.283,59.27,59.27,40000000.0
2009-05-07 15:11:00,59.281,59.281,59.248,59.248,32000000.0
2009-05-07 15:12:00,59.224,59.226,59.219,59.226,30400000.0
2009-05-07 15:13:00,59.245,59.262,59.245,59.259,44800000.0
2009-05-07 15:14:00,59.265,59.277,59.265,59.267,34600000.0
2009-05-07 15:15:00,59.273,59.273,59.26,59.26,22400000.0
2009-05-07 15:16:00,59.257,59.268,59.257,59.264,37200000.0
2009-05-07 15:17:00,59.267,59.274,59.267,59.27,22400000.0
2009-05-07 15:18:00,59.274,59.274,59.249,59.249,22400000.0
2009-05-07 15:19:00,59.238,59.239,59.223,59.223,16000000.0
2009-05-07 15:20:00,59.188,59.188,59.177,59.185,24000000.0
2009-05-07 15:21:00,59.188,59.229,59.187,59.229,8000000.0
2009-05-07 15:22:00,59.233,59.254,59.231,59.239,14400000.0
2009-05-07 15:23:00,59.239,59.239,59.199,59.199,47400000.0
2009-05-07 15:24:00,59.175,59.176,59.167,59.175,25600000.0
2009-05-07 15:25:00,59.179,59.191,59.173,59.189,27200000.0
2009-05-07 15:26:00,59.194,59.211,59.194,59.206,40400000.0
2009-05-07 15:27:00,59.206,59.224,59.206,59.222,28800000.0
2009-05-07 15:28:00,59.265,59.273,59.255,59.255,70400000.0
2009-05-07 15:29:00,59.241,59.247,59.15,59.15,46400000.0
2009-05-07 15:30:00,59.164,59.287,59.123,59.143,114000000.0
2009-05-07 15:31:00,59.223,59.249,59.214,59.214,60800000.0
2009-05-07 15:32:00,59.213,59.225,59.209,59.225,30400000.0
2009-05-07 15:33:00,59.263,59.305,59.263,59.305,30400000.0
2009-05-07 15:34:00,59.294,59.321,59.279,59.314,22400000.0
2009-05-07 15:35:00,59.3,59.3,59.265,59.297,33600000.0
2009-05-07 15:36:00,59.31,59.318,59.31,59.311,32000000.0
2009-05-07 15:37:00,59.284,59.284,59.257,59.259,30400000.0
2009-05-07 15:38:00,59.266,59.266,59.194,59.194,59200000.0
2009-05-07 15:39:00,59.197,59.214,59.193,59.214,36200000.0
2009-05-07 15:40:00,59.218,59.221,59.199,59.199,35200000.0
2009-05-07 15:41:00,59.208,59.224,59.204,59.224,25600000.0
2009-05-07 15:42:00,59.203,59.205,59.192,59.205,43600000.0
2009-05-07 15:43:00,59.216,59.235,59.216,59.235,27200000.0
2009-05-07 15:44:00,59.236,59.255,59.236,59.252,27200000.0
2009-05-07 15:45:00,59.267,59.293,59.264,59.293,16000000.0
2009-05-07 15:46:00,59.318,59.318,59.25,59.25,14400000.0
2009-05-07 15:47:00,59.237,59.238,59.188,59.188,30400000.0
2009-05-07 15:48:00,59.215,59.23,59.215,59.224,27200000.0
2009-05-07 15:49:00,59.191,59.191,59.159,59.166,11200000.0
2009-05-07 15:50:00,59.139,59.139,59.114,59.114,25600000.0
2009-05-07 15:51:00,59.092,59.092,59.046,59.046,43600000.0
2009-05-07 15:52:00,59.044,59.045,59.021,59.021,20800000.0
2009-05-07 15:53:00,59.011,59.013,59.003,59.013,24000000.0
2009-05-07 15:54:00,59.013,59.013,59.006,59.009,28800000.0
2009-05-07 15:55:00,58.975,58.991,58.969,58.969,24000000.0
2009-05-07 15:56:00,58.966,59.007,58.966,58.993,51200000.0
2009-05-07 15:57:00,58.998,59.009,58.989,59.009,12800000.0
2009-05-07 15:58:00,59.043,59.047,59.012,59.012,19200000.0
2009-05-07 15:59:00,58.993,59.009,58.974,58.974,36800000.0
2009-05-07 16:00:00,58.928,58.946,58.928,58.945,51200000.0
2009-05-07 16:01:00,58.955,58.955,58.947,58.952,41600000.0
2009-05-07 16:02:00,58.954,58.971,58.954,58.967,22400000.0
2009-05-07 16:03:00,58.961,58.961,58.926,58.926,64000000.0
2009-05-07 16:04:00,58.912,58.912,58.859,58.859,45200000.0
2009-05-07 16:05:00,58.85,58.85,58.798,58.81,47400000.0
2009-05-07 16:06:00,58.783,58.783,58.708,58.708,35600000.0
2009-05-07 16:07:00,58.7,58.751,58.7,58.741,32000000.0
2009-05-07 16:08:00,58.705,58.705,58.611,58.611,44800000.0
2009-05-07 16:09:00,58.644,58.682,58.644,58.682,44800000.0
2009-05-07 16:10:00,58.717,58.722,58.715,58.719,41600000.0
2009-05-07 16:11:00,58.709,58.733,58.709,58.733,9600000.0
2009-05-07 16:12:00,58.729,58.729,58.666,58.666,56000000.0
2009-05-07 16:13:00,58.681,58.705,58.681,58.697,11200000.0
2009-05-07 16:14:00,58.692,58.698,58.683,58.697,49600000.0
2009-05-07 16:15:00,58.691,58.693,58.666,58.676,59600000.0
2009-05-07 16:16:00,58.689,58.715,58.689,58.696,17600000.0
2009-05-07 16:17:00,58.7,58.743,58.695,58.743,38400000.0
2009-05-07 16:18:00,58.759,58.782,58.751,58.778,38400000.0
2009-05-07 16:19:00,58.746,58.746,58.737,58.744,22800000.0
2009-05-07 16:20:00,58.76,58.779,58.76,58.773,11200000.0
2009-05-07 16:21:00,58.774,58.774,58.759,58.765,27200000.0
2009-05-07 16:22:00,58.76,58.76,58.707,58.731,41600000.0
2009-05-07 16:23:00,58.717,58.728,58.713,58.719,43200000.0
2009-05-07 16:24:00,58.727,58.727,58.708,58.708,17600000.0
2009-05-07 16:25:00,58.689,58.689,58.656,58.656,33600000.0
2009-05-07 16:26:00,58.641,58.661,58.632,58.661,17600000.0
2009-05-07 16:27:00,58.659,58.659,58.615,58.615,35200000.0
2009-05-07 16:28:00,58.63,58.639,58.617,58.617,27200000.0
2009-05-07 16:29:00,58.624,58.636,58.614,58.636,11200000.0
2009-05-07 16:30:00,58.622,58.622,58.601,58.601,43200000.0
2009-05-07 16:31:00,58.597,58.602,58.582,58.598,41600000.0
2009-05-07 16:32:00,58.615,58.639,58.615,58.638,12800000.0
2009-05-07 16:33:00,58.645,58.646,58.632,58.632,27200000.0
2009-05-07 16:34:00,58.63,58.648,58.625,58.631,35200000.0
2009-05-07 16:35:00,58.628,58.628,58.614,58.617,52800000.0
2009-05-07 16:36:00,58.628,58.632,58.62,58.623,51200000.0
2009-05-07 16:37:00,58.621,58.633,58.621,58.631,41600000.0
2009-05-07 16:38:00,58.632,58.64,58.63,58.64,40000000.0
2009-05-07 16:39:00,58.647,58.672,58.647,58.672,35200000.0
2009-05-07 16:40:00,58.7,58.721,58.698,58.715,55400000.0
2009-05-07 16:41:00,58.709,58.725,58.709,58.714,73000000.0
2009-05-07 16:42:00,58.71,58.71,58.691,58.693,54400000.0
2009-05-07 16:43:00,58.69,58.705,58.69,58.705,17600000.0
2009-05-07 16:44:00,58.719,58.731,58.719,58.731,11200000.0
2009-05-07 16:45:00,58.739,58.772,58.739,58.771,57600000.0
2009-05-07 16:46:00,58.786,58.795,58.783,58.783,12800000.0
2009-05-07 16:47:00,58.794,58.83,58.793,58.828,70400000.0
2009-05-07 16:48:00,58.835,58.836,58.815,58.815,52800000.0
2009-05-07 16:49:00,58.814,58.848,58.813,58.848,36800000.0
2009-05-07 16:50:00,58.864,58.877,58.855,58.877,75200000.0
2009-05-07 16:51:00,58.856,58.857,58.845,58.845,31400000.0
2009-05-07 16:52:00,58.837,58.84,58.834,58.834,46200000.0
2009-05-07 16:53:00,58.83,58.833,58.812,58.812,30400000.0
2009-05-07 16:54:00,58.816,58.856,58.816,58.856,11200000.0
2009-05-07 16:55:00,58.839,58.859,58.83,58.859,27200000.0
2009-05-07 16:56:00,58.873,58.885,58.867,58.882,36800000.0
2009-05-07 16:57:00,58.873,58.874,58.86,58.868,19200000.0
2009-05-07 16:58:00,58.862,58.862,58.852,58.86,12800000.0
2009-05-07 16:59:00,58.832,58.844,58.817,58.844,51200000.0
2009-05-07 17:00:00,58.836,58.852,58.834,58.844,49600000.0
2009-05-07 17:01:00,58.866,58.9,58.866,58.869,40000000.0
2009-05-07 17:02:00,58.863,58.867,58.854,58.866,33600000.0
2009-05-07 17:03:00,58.875,58.875,58.835,58.849,44800000.0
2009-05-07 17:04:00,58.852,58.852,58.813,58.816,41600000.0
2009-05-07 17:05:00,58.797,58.797,58.785,58.792,54400000.0
2009-05-07 17:06:00,58.797,58.8,58.786,58.786,59200000.0
2009-05-07 17:07:00,58.787,58.8,58.785,58.798,35600000.0
2009-05-07 17:08:00,58.806,58.821,58.806,58.81,68800000.0
2009-05-07 17:09:00,58.806,58.807,58.798,58.801,59200000.0
2009-05-07 17:10:00,58.808,58.808,58.787,58.798,25600000.0
2009-05-07 17:11:00,58.77,58.785,58.757,58.757,38400000.0
2009-05-07 17:12:00,58.754,58.758,58.748,58.751,25000000.0
2009-05-07 17:13:00,58.738,58.738,58.701,58.701,28800000.0
2009-05-07 17:14:00,58.692,58.692,58.653,58.653,22400000.0
2009-05-07 17:15:00,58.646,58.655,58.645,58.648,19200000.0
2009-05-07 17:16:00,58.635,58.635,58.617,58.624,9600000.0
2009-05-07 17:17:00,58.638,58.694,58.638,58.69,38400000.0
2009-05-07 17:18:00,58.707,58.716,58.702,58.704,57600000.0
2009-05-07 17:19:00,58.687,58.687,58.673,58.676,24000000.0
2009-05-07 17:20:00,58.682,58.688,58.682,58.684,16000000.0
2009-05-07 17:21:00,58.69,58.69,58.676,58.678,28800000.0
2009-05-07 17:22:00,58.676,58.676,58.67,58.671,19200000.0
2009-05-07 17:23:00,58.659,58.673,58.659,58.673,11200000.0
2009-05-07 17:24:00,58.706,58.716,58.697,58.706,12800000.0
2009-05-07 17:25:00,58.694,58.707,58.686,58.707,17600000.0
2009-05-07 17:26:00,58.701,58.704,58.693,58.704,35200000.0
2009-05-07 17:27:00,58.725,58.733,58.711,58.715,46400000.0
2009-05-07 17:28:00,58.695,58.712,58.684,58.712,32000000.0
2009-05-07 17:29:00,58.739,58.78,58.739,58.776,27200000.0
2009-05-07 17:30:00,58.775,58.775,58.747,58.747,9600000.0
2009-05-07 17:31:00,58.751,58.761,58.735,58.756,88000000.0
2009-05-07 17:32:00,58.77,58.77,58.751,58.762,52200000.0
2009-05-07 17:33:00,58.775,58.783,58.76,58.783,36800000.0
2009-05-07 17:34:00,58.802,58.823,58.798,58.823,63400000.0
2009-05-07 17:35:00,58.827,58.839,58.827,58.832,42600000.0
2009-05-07 17:36:00,58.825,58.844,58.823,58.842,33600000.0
2009-05-07 17:37:00,58.844,58.844,58.811,58.811,16000000.0
2009-05-07 17:38:00,58.793,58.793,58.779,58.786,35200000.0
2009-05-07 17:39:00,58.789,58.789,58.782,58.786,16000000.0
2009-05-07 17:40:00,58.773,58.792,58.773,58.791,75200000.0
2009-05-07 17:41:00,58.806,58.815,58.806,58.81,12800000.0
2009-05-07 17:42:00,58.826,58.832,58.826,58.832,12800000.0
2009-05-07 17:43:00,58.838,58.845,58.83,58.83,17600000.0
2009-05-07 17:44:00,58.826,58.826,58.806,58.806,30800000.0
2009-05-07 17:45:00,58.787,58.789,58.782,58.782,30400000.0
2009-05-07 17:46:00,58.783,58.783,58.773,58.773,41600000.0
2009-05-07 17:47:00,58.779,58.779,58.772,58.778,57600000.0
2009-05-07 17:48:00,58.785,58.789,58.782,58.782,57600000.0
2009-05-07 17:49:00,58.786,58.796,58.784,58.792,46400000.0
2009-05-07 17:50:00,58.79,58.798,58.782,58.798,12800000.0
2009-05-07 17:51:00,58.774,58.806,58.774,58.795,49000000.0
2009-05-07 17:52:00,58.819,58.859,58.819,58.857,43200000.0
2009-05-07 17:53:00,58.87,58.887,58.867,58.887,33600000.0
2009-05-07 17:54:00,58.92,58.934,58.914,58.924,38400000.0
2009-05-07 17:55:00,58.927,58.927,58.915,58.915,40000000.0
2009-05-07 17:56:00,58.92,58.925,58.916,58.925,44200000.0
2009-05-07 17:57:00,58.927,58.927,58.914,58.919,36800000.0
2009-05-07 17:58:00,58.939,58.965,58.939,58.962,17600000.0
2009-05-07 17:59:00,58.981,58.981,58.943,58.943,62400000.0
2009-05-07 18:00:00,58.956,58.958,58.949,58.949,51200000.0
2009-05-07 18:01:00,58.947,58.963,58.947,58.963,32400000.0
2009-05-07 18:02:00,58.948,58.948,58.922,58.947,24000000.0
2009-05-07 18:03:00,58.94,58.94,58.929,58.93,36800000.0
2009-05-07 18:04:00,58.933,58.938,58.933,58.936,33000000.0
2009-05-07 18:05:00,58.915,58.923,58.906,58.923,12800000.0
2009-05-07 18:06:00,58.922,58.922,58.885,58.899,30400000.0
2009-05-07 18:07:00,58.897,58.906,58.887,58.887,11200000.0
2009-05-07 18:08:00,58.884,58.885,58.876,58.88,84800000.0
2009-05-07 18:09:00,58.878,58.878,58.863,58.87,33600000.0
2009-05-07 18:10:00,58.865,58.865,58.841,58.847,16000000.0
2009-05-07 18:11:00,58.849,58.849,58.836,58.844,9600000.0
2009-05-07 18:12:00,58.842,58.846,58.842,58.846,12200000.0
2009-05-07 18:13:00,58.851,58.851,58.844,58.844,27200000.0
2009-05-07 18:14:00,58.845,58.845,58.833,58.833,19200000.0
2009-05-07 18:15:00,58.827,58.829,58.819,58.826,30400000.0
2009-05-07 18:16:00,58.827,58.85,58.827,58.848,56000000.0
2009-05-07 18:17:00,58.848,58.848,58.84,58.842,43200000.0
2009-05-07 18:18:00,58.847,58.858,58.847,58.855,30400000.0
2009-05-07 18:19:00,58.867,58.867,58.858,58.864,46400000.0
2009-05-07 18:20:00,58.861,58.866,58.86,58.86,43200000.0
2009-05-07 18:21:00,58.839,58.852,58.838,58.844,12800000.0
2009-05-07 18:22:00,58.852,58.852,58.843,58.846,33600000.0
2009-05-07 18:23:00,58.862,58.896,58.862,58.896,46400000.0
2009-05-07 18:24:00,58.899,58.911,58.897,58.911,52800000.0
2009-05-07 18:25:00,58.915,58.916,58.903,58.91,33600000.0
2009-05-07 18:26:00,58.942,58.958,58.932,58.944,30400000.0
2009-05-07 18:27:00,58.938,58.938,58.903,58.907,33600000.0
2009-05-07 18:28:00,58.903,58.919,58.903,58.913,12800000.0
2009-05-07 18:29:00,58.917,58.933,58.917,58.922,25600000.0
2009-05-07 18:30:00,58.92,58.92,58.906,58.906,36800000.0
2009-05-07 18:31:00,58.906,58.912,58.905,58.91,8000000.0
2009-05-07 18:32:00,58.915,58.929,58.899,58.915,70400000.0
2009-05-07 18:33:00,58.914,58.922,58.899,58.899,32000000.0
2009-05-07 18:34:00,58.912,58.939,58.912,58.939,19200000.0
2009-05-07 18:35:00,58.945,58.945,58.929,58.934,43200000.0
2009-05-07 18:36:00,58.925,58.945,58.918,58.918,69200000.0
2009-05-07 18:37:00,58.919,58.928,58.916,58.928,36200000.0
2009-05-07 18:38:00,58.944,58.948,58.938,58.946,49600000.0
2009-05-07 18:39:00,58.958,58.967,58.955,58.962,77200000.0
2009-05-07 18:40:00,58.945,58.986,58.931,58.986,65600000.0
2009-05-07 18:41:00,59.02,59.078,59.02,59.075,72000000.0
2009-05-07 18:42:00,59.046,59.066,59.046,59.061,78400000.0
2009-05-07 18:43:00,59.06,59.077,59.06,59.077,49600000.0
2009-05-07 18:44:00,59.079,59.08,59.074,59.08,30800000.0
2009-05-07 18:45:00,59.08,59.08,59.06,59.074,12800000.0
2009-05-07 18:46:00,59.057,59.079,59.057,59.079,12800000.0
2009-05-07 18:47:00,59.073,59.082,59.07,59.075,14400000.0
2009-05-07 18:48:00,59.077,59.091,59.07,59.091,28800000.0
2009-05-07 18:49:00,59.083,59.085,59.076,59.078,24000000.0
2009-05-07 18:50:00,59.08,59.089,59.077,59.085,46400000.0
2009-05-07 18:51:00,59.094,59.094,59.071,59.087,12800000.0
2009-05-07 18:52:00,59.085,59.089,59.08,59.08,19200000.0
2009-05-07 18:53:00,59.07,59.07,59.036,59.036,30400000.0
2009-05-07 18:54:00,59.033,59.051,59.029,59.051,19200000.0
2009-05-07 18:55:00,59.052,59.059,59.047,59.057,22400000.0
2009-05-07 18:56:00,59.067,59.07,59.059,59.067,16000000.0
2009-05-07 18:57:00,59.063,59.069,59.061,59.069,19200000.0
2009-05-07 18:58:00,59.063,59.065,59.053,59.065,32000000.0
2009-05-07 18:59:00,59.075,59.075,59.066,59.072,32000000.0
2009-05-07 19:00:00,59.073,59.084,59.064,59.084,14400000.0
2009-05-07 19:01:00,59.064,59.08,59.064,59.066,19200000.0
2009-05-07 19:02:00,59.04,59.047,58.995,58.995,43200000.0
2009-05-07 19:03:00,59.005,59.023,59.005,59.023,14400000.0
2009-05-07 19:04:00,59.042,59.043,59.031,59.036,17600000.0
2009-05-07 19:05:00,59.055,59.055,59.038,59.038,21800000.0
2009-05-07 19:06:00,59.033,59.034,59.019,59.024,56000000.0
2009-05-07 19:07:00,59.011,59.011,59.0,59.009,35600000.0
2009-05-07 19:08:00,59.009,59.009,58.994,58.994,22400000.0
2009-05-07 19:09:00,58.933,58.943,58.919,58.943,12800000.0
2009-05-07 19:10:00,58.96,58.974,58.96,58.972,8000000.0
2009-05-07 19:11:00,58.958,58.962,58.946,58.946,30400000.0
2009-05-07 19:12:00,58.93,58.93,58.882,58.882,24000000.0
2009-05-07 19:13:00,58.867,58.871,58.857,58.86,11200000.0
2009-05-07 19:14:00,58.855,58.883,58.855,58.883,12800000.0
2009-05-07 19:15:00,58.875,58.893,58.872,58.893,11200000.0
2009-05-07 19:16:00,58.888,58.888,58.862,58.877,8000000.0
2009-05-07 19:17:00,58.887,58.893,58.885,58.886,14400000.0
2009-05-07 19:18:00,58.883,58.883,58.858,58.871,32000000.0
2009-05-07 19:19:00,58.88,58.88,58.87,58.874,11200000.0
2009-05-07 19:20:00,58.88,58.885,58.869,58.874,14400000.0
2009-05-07 19:21:00,58.874,58.874,58.853,58.853,17600000.0
2009-05-07 19:22:00,58.862,58.867,58.857,58.863,14400000.0
2009-05-07 19:23:00,58.865,58.873,58.856,58.868,15400000.0
2009-05-07 19:24:00,58.86,58.86,58.83,58.83,48000000.0
2009-05-07 19:25:00,58.817,58.817,58.783,58.783,11600000.0
2009-05-07 19:26:00,58.793,58.869,58.793,58.869,42000000.0
2009-05-07 19:27:00,58.865,58.873,58.865,58.865,14400000.0
2009-05-07 19:28:00,58.852,58.852,58.803,58.803,12800000.0
2009-05-07 19:29:00,58.815,58.815,58.803,58.805,12800000.0
2009-05-07 19:30:00,58.798,58.81,58.797,58.81,11200000.0
2009-05-07 19:31:00,58.795,58.795,58.737,58.737,12800000.0
2009-05-07 19:32:00,58.719,58.73,58.708,58.708,11200000.0
2009-05-07 19:33:00,58.718,58.718,58.704,58.71,11200000.0
2009-05-07 19:34:00,58.707,58.713,58.667,58.694,12800000.0
2009-05-07 19:35:00,58.696,58.696,58.664,58.675,18000000.0
2009-05-07 19:36:00,58.691,58.711,58.68,58.711,16000000.0
2009-05-07 19:37:00,58.745,58.759,58.728,58.728,11200000.0
2009-05-07 19:38:00,58.713,58.713,58.691,58.691,9600000.0
2009-05-07 19:39:00,58.68,58.707,58.678,58.707,12800000.0
2009-05-07 19:40:00,58.676,58.679,58.65,58.65,11200000.0
2009-05-07 19:41:00,58.631,58.631,58.62,58.627,11200000.0
2009-05-07 19:42:00,58.611,58.611,58.594,58.597,11200000.0
2009-05-07 19:43:00,58.591,58.598,58.587,58.598,19200000.0
2009-05-07 19:44:00,58.601,58.615,58.6,58.6,11200000.0
2009-05-07 19:45:00,58.599,58.599,58.565,58.582,16000000.0
2009-05-07 19:46:00,58.572,58.596,58.572,58.596,14400000.0
2009-05-07 19:47:00,58.572,58.587,58.572,58.582,17600000.0
2009-05-07 19:48:00,58.581,58.586,58.581,58.586,3200000.0
2009-05-07 19:49:00,58.569,58.591,58.569,58.578,30400000.0
2009-05-07 19:50:00,58.568,58.568,58.558,58.566,12800000.0
2009-05-07 19:51:00,58.555,58.555,58.529,58.529,12800000.0
2009-05-07 19:52:00,58.502,58.504,58.478,58.487,16000000.0
2009-05-07 19:53:00,58.508,58.508,58.486,58.491,12200000.0
2009-05-07 19:54:00,58.495,58.557,58.495,58.557,12800000.0
2009-05-07 19:55:00,58.547,58.547,58.513,58.513,11200000.0
2009-05-07 19:56:00,58.497,58.509,58.495,58.507,11200000.0
2009-05-07 19:57:00,58.502,58.514,58.497,58.503,16000000.0
2009-05-07 19:58:00,58.497,58.504,58.496,58.502,11200000.0
2009-05-07 19:59:00,58.495,58.506,58.495,58.504,8000000.0
2009-05-07 20:00:00,58.51,58.517,58.505,58.517,17600000.0
2009-05-07 20:01:00,58.511,58.515,58.507,58.511,11200000.0
2009-05-07 20:02:00,58.491,58.495,58.486,58.487,17600000.0
2009-05-07 20:03:00,58.461,58.461,58.455,58.461,8000000.0
2009-05-07 20:04:00,58.454,58.466,58.454,58.466,30400000.0
2009-05-07 20:05:00,58.48,58.515,58.48,58.515,12800000.0
2009-05-07 20:06:00,58.502,58.536,58.501,58.536,11600000.0
2009-05-07 20:07:00,58.537,58.551,58.537,58.549,9000000.0
2009-05-07 20:08:00,58.542,58.559,58.542,58.554,38400000.0
2009-05-07 20:09:00,58.56,58.561,58.552,58.556,11200000.0
2009-05-07 20:10:00,58.554,58.554,58.534,58.536,16000000.0
2009-05-07 20:11:00,58.542,58.564,58.542,58.558,11200000.0
2009-05-07 20:12:00,58.552,58.552,58.532,58.532,8000000.0
2009-05-07 20:13:00,58.518,58.518,58.498,58.498,27200000.0
2009-05-07 20:14:00,58.479,58.479,58.388,58.414,9000000.0
2009-05-07 20:15:00,58.427,58.449,58.427,58.438,8000000.0
2009-05-07 20:16:00,58.435,58.446,58.435,58.446,28800000.0
2009-05-07 20:17:00,58.445,58.452,58.43,58.449,33600000.0
2009-05-07 20:18:00,58.462,58.489,58.462,58.489,32000000.0
2009-05-07 20:19:00,58.483,58.496,58.482,58.496,11200000.0
2009-05-07 20:20:00,58.49,58.498,58.484,58.493,19600000.0
2009-05-07 20:21:00,58.508,58.534,58.508,58.534,16000000.0
2009-05-07 20:22:00,58.554,58.561,58.549,58.549,9600000.0
2009-05-07 20:23:00,58.542,58.542,58.488,58.492,12800000.0
2009-05-07 20:24:00,58.497,58.497,58.488,58.492,8000000.0
2009-05-07 20:25:00,58.473,58.488,58.466,58.488,11200000.0
2009-05-07 20:26:00,58.483,58.496,58.483,58.496,16000000.0
2009-05-07 20:27:00,58.489,58.495,58.473,58.473,12800000.0
2009-05-07 20:28:00,58.5,58.513,58.5,58.513,11200000.0
2009-05-07 20:29:00,58.524,58.611,58.487,58.611,16000000.0
2009-05-07 20:30:00,58.608,58.608,58.568,58.58,27200000.0
2009-05-07 20:31:00,58.599,58.599,58.589,58.598,13200000.0
2009-05-07 20:32:00,58.571,58.571,58.546,58.55,12800000.0
2009-05-07 20:33:00,58.552,58.552,58.535,58.546,12800000.0
2009-05-07 20:34:00,58.539,58.539,58.513,58.513,11200000.0
2009-05-07 20:35:00,58.492,58.496,58.488,58.492,11200000.0
2009-05-07 20:36:00,58.488,58.492,58.478,58.492,16000000.0
2009-05-07 20:37:00,58.489,58.507,58.489,58.503,12800000.0
2009-05-07 20:38:00,58.491,58.497,58.471,58.497,12800000.0
2009-05-07 20:39:00,58.509,58.517,58.508,58.508,14400000.0
2009-05-07 20:40:00,58.468,58.468,58.417,58.425,11200000.0
2009-05-07 20:41:00,58.433,58.439,58.422,58.434,11200000.0
2009-05-07 20:42:00,58.46,58.47,58.459,58.463,11200000.0
2009-05-07 20:43:00,58.449,58.449,58.441,58.443,14400000.0
2009-05-07 20:44:00,58.439,58.45,58.434,58.447,11200000.0
2009-05-07 20:45:00,58.448,58.448,58.431,58.435,12800000.0
2009-05-07 20:46:00,58.425,58.435,58.424,58.424,14400000.0
2009-05-07 20:47:00,58.424,58.424,58.392,58.392,8000000.0
2009-05-07 20:48:00,58.395,58.403,58.393,58.403,17600000.0
2009-05-07 20:49:00,58.393,58.405,58.393,58.405,19200000.0
2009-05-07 20:50:00,58.441,58.486,58.441,58.486,16000000.0
2009-05-07 20:51:00,58.5,58.5,58.487,58.491,28800000.0
2009-05-07 20:52:00,58.498,58.505,58.491,58.491,12800000.0
2009-05-07 20:53:00,58.499,58.5,58.48,58.481,16400000.0
2009-05-07 20:54:00,58.454,58.458,58.419,58.419,12800000.0
2009-05-07 20:55:00,58.401,58.401,58.39,58.395,8000000.0
2009-05-07 20:56:00,58.411,58.431,58.41,58.431,12800000.0
2009-05-07 20:57:00,58.432,58.438,58.431,58.436,12800000.0
2009-05-07 20:58:00,58.433,58.433,58.401,58.401,9600000.0
2009-05-07 20:59:00,58.415,58.428,58.412,58.423,11200000.0
2009-05-07 21:00:00,58.423,58.423,58.409,58.414,17600000.0
2009-05-07 21:01:00,58.421,58.445,58.421,58.428,11200000.0
2009-05-07 21:02:00,58.434,58.434,58.428,58.428,16000000.0
2009-05-07 21:03:00,58.429,58.429,58.421,58.421,8000000.0
2009-05-07 21:04:00,58.425,58.425,58.411,58.411,9600000.0
2009-05-07 21:05:00,58.414,58.421,58.412,58.418,14400000.0
2009-05-07 21:06:00,58.437,58.443,58.349,58.349,8000000.0
2009-05-07 21:07:00,58.423,58.428,58.412,58.421,14400000.0
2009-05-07 21:08:00,58.422,58.44,58.418,58.44,16400000.0
2009-05-07 21:09:00,58.419,58.419,58.407,58.407,11200000.0
2009-05-07 21:10:00,58.402,58.402,58.395,58.395,8000000.0
2009-05-07 21:11:00,58.394,58.408,58.381,58.381,12800000.0
2009-05-07 21:12:00,58.378,58.4,58.378,58.395,12800000.0
2009-05-07 21:13:00,58.361,58.367,58.352,58.367,16000000.0
2009-05-07 21:14:00,58.381,58.392,58.368,58.383,12200000.0
2009-05-07 21:15:00,58.395,58.397,58.388,58.388,11200000.0
2009-05-07 21:16:00,58.39,58.39,58.382,58.384,19200000.0
2009-05-07 21:17:00,58.385,58.394,58.379,58.39,14400000.0
2009-05-07 21:18:00,58.372,58.391,58.372,58.382,9600000.0
2009-05-07 21:19:00,58.383,58.403,58.383,58.39,17600000.0
2009-05-07 21:20:00,58.372,58.394,58.372,58.394,14400000.0
2009-05-07 21:21:00,58.395,58.429,58.395,58.429,8000000.0
2009-05-07 21:22:00,58.427,58.437,58.426,58.434,12800000.0
2009-05-07 21:23:00,58.427,58.428,58.414,58.417,12800000.0
2009-05-07 21:24:00,58.416,58.434,58.416,58.425,11200000.0
2009-05-07 21:25:00,58.446,58.446,58.434,58.434,17600000.0
2009-05-07 21:26:00,58.437,58.442,58.43,58.431,24000000.0
2009-05-07 21:27:00,58.417,58.419,58.407,58.415,22400000.0
2009-05-07 21:28:00,58.418,58.425,58.406,58.42,11200000.0
2009-05-07 21:29:00,58.434,58.434,58.419,58.424,27200000.0
2009-05-07 21:30:00,58.427,58.434,58.399,58.399,12200000.0
2009-05-07 21:31:00,58.38,58.38,58.366,58.366,16000000.0
2009-05-07 21:32:00,58.364,58.364,58.354,58.354,8000000.0
2009-05-07 21:33:00,58.324,58.324,58.272,58.272,11200000.0
2009-05-07 21:34:00,58.304,58.304,58.29,58.294,8000000.0
2009-05-07 21:35:00,58.3,58.313,58.293,58.313,14400000.0
2009-05-07 21:36:00,58.314,58.314,58.303,58.303,11200000.0
2009-05-07 21:37:00,58.318,58.321,58.301,58.321,15400000.0
2009-05-07 21:38:00,58.309,58.319,58.305,58.315,14400000.0
2009-05-07 21:39:00,58.297,58.314,58.297,58.314,12800000.0
2009-05-07 21:40:00,58.325,58.363,58.325,58.35,12800000.0
2009-05-07 21:41:00,58.269,58.366,58.269,58.366,11200000.0
2009-05-07 21:42:00,58.371,58.401,58.371,58.385,12800000.0
2009-05-07 21:43:00,58.409,58.416,58.405,58.405,8000000.0
2009-05-07 21:44:00,58.416,58.452,58.416,58.452,8000000.0
2009-05-07 21:45:00,58.472,58.488,58.467,58.471,17600000.0
2009-05-07 21:46:00,58.437,58.451,58.437,58.451,14400000.0
2009-05-07 21:47:00,58.456,58.469,58.456,58.462,11200000.0
2009-05-07 21:48:00,58.456,58.467,58.456,58.467,35200000.0
2009-05-07 21:49:00,58.475,58.501,58.474,58.492,11200000.0
2009-05-07 21:50:00,58.488,58.504,58.488,58.491,12200000.0
2009-05-07 21:51:00,58.493,58.493,58.478,58.478,17600000.0
2009-05-07 21:52:00,58.482,58.486,58.462,58.462,11200000.0
2009-05-07 21:53:00,58.461,58.468,58.456,58.463,11200000.0
2009-05-07 21:54:00,58.463,58.466,58.459,58.465,11200000.0
2009-05-07 21:55:00,58.481,58.506,58.474,58.506,12800000.0
2009-05-07 21:56:00,58.505,58.505,58.488,58.488,12800000.0
2009-05-07 21:57:00,58.489,58.492,58.481,58.492,17600000.0
2009-05-07 21:58:00,58.487,58.494,58.482,58.482,8000000.0
2009-05-07 21:59:00,58.485,58.501,58.484,58.494,8000000.0
2009-05-07 22:00:00,58.481,58.51,58.463,58.51,17600000.0
2009-05-07 22:01:00,58.511,58.514,58.506,58.514,11200000.0
2009-05-07 22:02:00,58.509,58.517,58.508,58.517,11200000.0
2009-05-07 22:03:00,58.5,58.5,58.492,58.492,17600000.0
2009-05-07 22:04:00,58.503,58.505,58.477,58.477,16000000.0
2009-05-07 22:05:00,58.47,58.472,58.461,58.461,11200000.0
2009-05-07 22:06:00,58.468,58.474,58.458,58.474,12800000.0
2009-05-07 22:07:00,58.44,58.463,58.44,58.443,16000000.0
2009-05-07 22:08:00,58.49,58.497,58.483,58.497,9600000.0
2009-05-07 22:09:00,58.485,58.497,58.482,58.49,12800000.0
2009-05-07 22:10:00,58.479,58.486,58.479,58.483,22400000.0
2009-05-07 22:11:00,58.487,58.491,58.479,58.479,11200000.0
2009-05-07 22:12:00,58.485,58.485,58.45,58.474,12800000.0
2009-05-07 22:13:00,58.467,58.48,58.462,58.462,12800000.0
2009-05-07 22:14:00,58.472,58.502,58.472,58.502,12800000.0
2009-05-07 22:15:00,58.508,58.516,58.507,58.516,14400000.0
2009-05-07 22:16:00,58.514,58.514,58.492,58.492,17600000.0
2009-05-07 22:17:00,58.484,58.503,58.484,58.503,19200000.0
2009-05-07 22:18:00,58.507,58.511,58.503,58.509,11200000.0
2009-05-07 22:19:00,58.498,58.498,58.482,58.485,12800000.0
2009-05-07 22:20:00,58.482,58.511,58.482,58.511,12800000.0
2009-05-07 22:21:00,58.512,58.512,58.492,58.512,9600000.0
2009-05-07 22:22:00,58.51,58.521,58.509,58.51,12800000.0
2009-05-07 22:23:00,58.504,58.504,58.493,58.5,12800000.0
2009-05-07 22:24:00,58.503,58.507,58.49,58.49,11200000.0
2009-05-07 22:25:00,58.496,58.52,58.496,58.52,16000000.0
2009-05-07 22:26:00,58.53,58.554,58.53,58.554,11200000.0
2009-05-07 22:27:00,58.551,58.551,58.543,58.545,12800000.0
2009-05-07 22:28:00,58.545,58.549,58.538,58.538,11200000.0
2009-05-07 22:29:00,58.542,58.544,58.519,58.519,16000000.0
2009-05-07 22:30:00,58.507,58.538,58.507,58.538,17600000.0
2009-05-07 22:31:00,58.541,58.544,58.537,58.537,11200000.0
2009-05-07 22:32:00,58.522,58.536,58.518,58.526,12800000.0
2009-05-07 22:33:00,58.547,58.553,58.518,58.518,11200000.0
2009-05-07 22:34:00,58.53,58.535,58.52,58.535,12800000.0
2009-05-07 22:35:00,58.547,58.552,58.545,58.55,12800000.0
2009-05-07 22:36:00,58.531,58.531,58.523,58.523,43200000.0
2009-05-07 22:37:00,58.51,58.51,58.445,58.475,25600000.0
2009-05-07 22:38:00,58.492,58.499,58.491,58.491,8000000.0
2009-05-07 22:39:00,58.503,58.503,58.49,58.49,9600000.0
2009-05-07 22:40:00,58.492,58.498,58.489,58.494,17600000.0
2009-05-07 22:41:00,58.483,58.504,58.483,58.501,10600000.0
2009-05-07 22:42:00,58.474,58.475,58.466,58.471,14400000.0
2009-05-07 22:43:00,58.464,58.476,58.464,58.47,16000000.0
2009-05-07 22:44:00,58.467,58.47,58.461,58.47,8000000.0
2009-05-07 22:45:00,58.443,58.457,58.44,58.44,16000000.0
2009-05-07 22:46:00,58.465,58.473,58.459,58.473,11200000.0
2009-05-07 22:47:00,58.464,58.469,58.462,58.462,11200000.0
2009-05-07 22:48:00,58.456,58.46,58.451,58.451,11200000.0
2009-05-07 22:49:00,58.446,58.461,58.446,58.461,12800000.0
2009-05-07 22:50:00,58.472,58.492,58.468,58.492,8000000.0
2009-05-07 22:51:00,58.514,58.531,58.511,58.528,14400000.0
2009-05-07 22:52:00,58.52,58.534,58.52,58.534,11200000.0
2009-05-07 22:53:00,58.547,58.55,58.535,58.543,14400000.0
2009-05-07 22:54:00,58.541,58.546,58.535,58.535,12800000.0
2009-05-07 22:55:00,58.528,58.528,58.5,58.501,12800000.0
2009-05-07 22:56:00,58.507,58.523,58.507,58.523,9600000.0
2009-05-07 22:57:00,58.523,58.528,58.523,58.525,9600000.0
2009-05-07 22:58:00,58.523,58.533,58.52,58.52,14400000.0
2009-05-07 22:59:00,58.516,58.523,58.516,58.522,8000000.0
2009-05-07 23:00:00,58.514,58.525,58.502,58.525,17600000.0
2009-05-07 23:01:00,58.523,58.531,58.523,58.531,8000000.0
2009-05-07 23:02:00,58.529,58.566,58.528,58.559,17600000.0
2009-05-07 23:03:00,58.597,58.672,58.597,58.672,16000000.0
2009-05-07 23:04:00,58.682,58.682,58.668,58.676,11200000.0
2009-05-07 23:05:00,58.658,58.678,58.658,58.666,33600000.0
2009-05-07 23:06:00,58.66,58.682,58.66,58.67,12800000.0
2009-05-07 23:07:00,58.696,58.708,58.694,58.708,12800000.0
2009-05-07 23:08:00,58.717,58.745,58.717,58.736,16000000.0
2009-05-07 23:09:00,58.745,58.781,58.745,58.781,17600000.0
2009-05-07 23:10:00,58.778,58.794,58.778,58.785,12800000.0
2009-05-07 23:11:00,58.804,58.818,58.803,58.818,11200000.0
2009-05-07 23:12:00,58.842,58.842,58.822,58.822,8000000.0
2009-05-07 23:13:00,58.822,58.822,58.812,58.817,12800000.0
2009-05-07 23:14:00,58.813,58.818,58.813,58.818,11200000.0
2009-05-07 23:15:00,58.829,58.834,58.82,58.834,12800000.0
2009-05-07 23:16:00,58.826,58.834,58.826,58.832,9600000.0
2009-05-07 23:17:00,58.831,58.834,58.816,58.831,12800000.0
2009-05-07 23:18:00,58.824,58.856,58.822,58.856,11200000.0
2009-05-07 23:19:00,58.877,58.886,58.87,58.877,12800000.0
2009-05-07 23:20:00,58.885,58.886,58.863,58.87,14400000.0
2009-05-07 23:21:00,58.848,58.862,58.848,58.862,9600000.0
2009-05-07 23:22:00,58.861,58.872,58.861,58.862,11200000.0
2009-05-07 23:23:00,58.873,58.873,58.864,58.865,11200000.0
2009-05-07 23:24:00,58.863,58.863,58.839,58.839,11200000.0
2009-05-07 23:25:00,58.842,58.86,58.842,58.848,14400000.0
2009-05-07 23:26:00,58.85,58.856,58.839,58.856,12800000.0
2009-05-07 23:27:00,58.857,58.858,58.852,58.852,11200000.0
2009-05-07 23:28:00,58.853,58.857,58.836,58.849,16000000.0
2009-05-07 23:29:00,58.828,58.832,58.814,58.816,12800000.0
2009-05-07 23:30:00,58.822,58.843,58.816,58.816,16000000.0
2009-05-07 23:31:00,58.833,58.833,58.821,58.822,12800000.0
2009-05-07 23:32:00,58.82,58.832,58.82,58.825,18000000.0
2009-05-07 23:33:00,58.825,58.825,58.806,58.806,12800000.0
2009-05-07 23:34:00,58.811,58.811,58.802,58.802,8000000.0
2009-05-07 23:35:00,58.801,58.801,58.785,58.791,16000000.0
2009-05-07 23:36:00,58.815,58.815,58.793,58.8,12800000.0
2009-05-07 23:37:00,58.801,58.801,58.791,58.795,12800000.0
2009-05-07 23:38:00,58.782,58.797,58.782,58.792,11200000.0
2009-05-07 23:39:00,58.804,58.804,58.791,58.794,12800000.0
2009-05-07 23:40:00,58.795,58.799,58.783,58.794,35200000.0
2009-05-07 23:41:00,58.804,58.819,58.804,58.819,12800000.0
2009-05-07 23:42:00,58.829,58.829,58.812,58.815,17600000.0
2009-05-07 23:43:00,58.81,58.813,58.805,58.813,14400000.0
2009-05-07 23:44:00,58.824,58.843,58.824,58.843,9600000.0
2009-05-07 23:45:00,58.845,58.846,58.831,58.838,11200000.0
2009-05-07 23:46:00,58.831,58.835,58.826,58.832,17600000.0
2009-05-07 23:47:00,58.843,58.858,58.843,58.858,12800000.0
2009-05-07 23:48:00,58.861,58.864,58.851,58.854,17600000.0
2009-05-07 23:49:00,58.849,58.849,58.837,58.842,16000000.0
2009-05-07 23:50:00,58.844,58.848,58.837,58.848,11200000.0
2009-05-07 23:51:00,58.849,58.849,58.833,58.845,12800000.0
2009-05-07 23:52:00,58.844,58.849,58.84,58.842,16000000.0
2009-05-07 23:53:00,58.845,58.852,58.845,58.845,9600000.0
2009-05-07 23:54:00,58.849,58.856,58.819,58.851,14800000.0
2009-05-07 23:55:00,58.844,58.844,58.798,58.817,12800000.0
2009-05-07 23:56:00,58.834,58.862,58.757,58.757,11200000.0
2009-05-07 23:57:00,58.818,58.838,58.813,58.838,12800000.0
2009-05-07 23:58:00,58.831,58.832,58.812,58.824,11200000.0
2009-05-07 23:59:00,58.83,58.835,58.826,58.826,8000000.0
2009-05-08 00:00:00,58.823,58.845,58.815,58.815,17600000.0
2009-05-08 00:01:00,58.825,58.83,58.819,58.83,12800000.0
2009-05-08 00:02:00,58.811,58.811,58.773,58.792,11200000.0
2009-05-08 00:03:00,58.795,58.795,58.776,58.785,12800000.0
2009-05-08 00:04:00,58.762,58.793,58.762,58.777,11200000.0
2009-05-08 00:05:00,58.783,58.793,58.783,58.783,11200000.0
2009-05-08 00:06:00,58.771,58.818,58.771,58.818,11200000.0
2009-05-08 00:07:00,58.823,58.827,58.82,58.822,12800000.0
2009-05-08 00:08:00,58.811,58.827,58.811,58.818,12800000.0
2009-05-08 00:09:00,58.732,58.863,58.732,58.823,16000000.0
2009-05-08 00:10:00,58.774,58.794,58.774,58.793,12800000.0
2009-05-08 00:11:00,58.754,58.77,58.754,58.766,16000000.0
2009-05-08 00:12:00,58.77,58.773,58.769,58.769,12800000.0
2009-05-08 00:13:00,58.78,58.787,58.777,58.777,12800000.0
2009-05-08 00:14:00,58.783,58.783,58.783,58.783,28800000.0
2009-05-08 00:15:00,58.78,58.787,58.772,58.787,28800000.0
2009-05-08 00:16:00,58.801,58.805,58.798,58.803,14400000.0
2009-05-08 00:17:00,58.797,58.811,58.783,58.783,17600000.0
2009-05-08 00:18:00,58.775,58.775,58.742,58.742,12800000.0
2009-05-08 00:19:00,58.735,58.735,58.692,58.692,12200000.0
2009-05-08 00:20:00,58.686,58.699,58.686,58.699,17600000.0
2009-05-08 00:21:00,58.739,58.739,58.725,58.727,12800000.0
2009-05-08 00:22:00,58.721,58.73,58.71,58.71,17600000.0
2009-05-08 00:23:00,58.692,58.692,58.685,58.685,8000000.0
2009-05-08 00:24:00,58.695,58.702,58.693,58.702,8000000.0
2009-05-08 00:25:00,58.7,58.7,58.674,58.69,16000000.0
2009-05-08 00:26:00,58.687,58.702,58.687,58.698,12800000.0
2009-05-08 00:27:00,58.711,58.711,58.706,58.707,8000000.0
2009-05-08 00:28:00,58.702,58.705,58.673,58.681,32000000.0
2009-05-08 00:29:00,58.67,58.675,58.67,58.672,12800000.0
2009-05-08 00:30:00,58.668,58.688,58.663,58.688,11200000.0
2009-05-08 00:31:00,58.684,58.706,58.684,58.706,11200000.0
2009-05-08 00:32:00,58.698,58.702,58.687,58.702,12800000.0
2009-05-08 00:33:00,58.705,58.716,58.705,58.71,12800000.0
2009-05-08 00:34:00,58.722,58.722,58.711,58.714,19200000.0
2009-05-08 00:35:00,58.712,58.728,58.712,58.728,28800000.0
2009-05-08 00:36:00,58.754,58.764,58.749,58.764,17600000.0
2009-05-08 00:37:00,58.769,58.788,58.764,58.764,12800000.0
2009-05-08 00:38:00,58.78,58.788,58.779,58.779,17600000.0
2009-05-08 00:39:00,58.784,58.784,58.776,58.778,12800000.0
2009-05-08 00:40:00,58.769,58.773,58.762,58.773,16000000.0
2009-05-08 00:41:00,58.78,58.785,58.777,58.777,12800000.0
2009-05-08 00:42:00,58.762,58.776,58.759,58.766,12200000.0
2009-05-08 00:43:00,58.743,58.75,58.743,58.746,11200000.0
2009-05-08 00:44:00,58.751,58.765,58.748,58.765,8000000.0
2009-05-08 00:45:00,58.766,58.766,58.753,58.763,11600000.0
2009-05-08 00:46:00,58.77,58.787,58.77,58.783,14400000.0
2009-05-08 00:47:00,58.797,58.808,58.795,58.805,12800000.0
2009-05-08 00:48:00,58.791,58.8,58.778,58.8,9600000.0
2009-05-08 00:49:00,58.799,58.801,58.794,58.797,16000000.0
2009-05-08 00:50:00,58.797,58.797,58.792,58.794,11200000.0
2009-05-08 00:51:00,58.782,58.795,58.782,58.791,17600000.0
2009-05-08 00:52:00,58.786,58.799,58.786,58.786,11200000.0
2009-05-08 00:53:00,58.787,58.797,58.784,58.791,8000000.0
2009-05-08 00:54:00,58.798,58.807,58.798,58.805,8000000.0
2009-05-08 00:55:00,58.807,58.837,58.807,58.816,28800000.0
2009-05-08 00:56:00,58.816,58.819,58.811,58.817,12800000.0
2009-05-08 00:57:00,58.821,58.821,58.801,58.803,12800000.0
2009-05-08 00:58:00,58.797,58.818,58.797,58.818,12800000.0
2009-05-08 00:59:00,58.811,58.813,58.805,58.805,11200000.0
2009-05-08 01:00:00,58.808,58.827,58.808,58.827,16000000.0
2009-05-08 01:01:00,58.838,58.857,58.838,58.857,9600000.0
2009-05-08 01:02:00,58.853,58.86,58.852,58.86,11200000.0
2009-05-08 01:03:00,58.839,58.851,58.837,58.837,22400000.0
2009-05-08 01:04:00,58.857,58.857,58.827,58.83,12800000.0
2009-05-08 01:05:00,58.831,58.837,58.83,58.837,12800000.0
2009-05-08 01:06:00,58.826,58.826,58.76,58.82,12800000.0
2009-05-08 01:07:00,58.815,58.815,58.804,58.808,11200000.0
2009-05-08 01:08:00,58.815,58.826,58.814,58.826,16000000.0
2009-05-08 01:09:00,58.829,58.836,58.829,58.836,16000000.0
2009-05-08 01:10:00,58.83,58.838,58.83,58.838,9600000.0
2009-05-08 01:11:00,58.843,58.844,58.836,58.836,11200000.0
2009-05-08 01:12:00,58.816,58.819,58.811,58.819,8000000.0
2009-05-08 01:13:00,58.817,58.822,58.808,58.809,17600000.0
2009-05-08 01:14:00,58.816,58.834,58.816,58.834,9600000.0
2009-05-08 01:15:00,58.843,58.856,58.843,58.855,17600000.0
2009-05-08 01:16:00,58.836,58.836,58.819,58.821,25000000.0
2009-05-08 01:17:00,58.829,58.834,58.825,58.834,12800000.0
2009-05-08 01:18:00,58.847,58.865,58.847,58.864,12800000.0
2009-05-08 01:19:00,58.86,58.86,58.842,58.842,11200000.0
2009-05-08 01:20:00,58.85,58.855,58.85,58.855,19200000.0
2009-05-08 01:21:00,58.817,58.825,58.816,58.825,11200000.0
2009-05-08 01:22:00,58.82,58.829,58.81,58.825,12800000.0
2009-05-08 01:23:00,58.824,58.826,58.812,58.82,16000000.0
2009-05-08 01:24:00,58.813,58.813,58.804,58.809,12800000.0
2009-05-08 01:25:00,58.811,58.819,58.811,58.819,11200000.0
2009-05-08 01:26:00,58.824,58.824,58.796,58.796,11200000.0
2009-05-08 01:27:00,58.796,58.809,58.796,58.806,16000000.0
2009-05-08 01:28:00,58.795,58.795,58.77,58.77,14400000.0
2009-05-08 01:29:00,58.776,58.786,58.776,58.778,16000000.0
2009-05-08 01:30:00,58.767,58.774,58.767,58.768,10600000.0
2009-05-08 01:31:00,58.755,58.776,58.755,58.776,16000000.0
2009-05-08 01:32:00,58.774,58.774,58.757,58.76,12800000.0
2009-05-08 01:33:00,58.744,58.744,58.722,58.722,11200000.0
2009-05-08 01:34:00,58.718,58.718,58.711,58.716,24000000.0
2009-05-08 01:35:00,58.708,58.708,58.695,58.708,12800000.0
2009-05-08 01:36:00,58.715,58.73,58.712,58.726,11200000.0
2009-05-08 01:37:00,58.726,58.73,58.719,58.722,16000000.0
2009-05-08 01:38:00,58.698,58.716,58.695,58.697,17000000.0
2009-05-08 01:39:00,58.704,58.708,58.703,58.704,14400000.0
2009-05-08 01:40:00,58.707,58.709,58.693,58.703,9600000.0
2009-05-08 01:41:00,58.696,58.707,58.692,58.707,12800000.0
2009-05-08 01:42:00,58.71,58.734,58.71,58.734,11200000.0
2009-05-08 01:43:00,58.738,58.738,58.728,58.728,8000000.0
2009-05-08 01:44:00,58.726,58.726,58.723,58.723,11200000.0
2009-05-08 01:45:00,58.729,58.734,58.729,58.731,12800000.0
2009-05-08 01:46:00,58.717,58.741,58.717,58.73,16000000.0
2009-05-08 01:47:00,58.724,58.727,58.71,58.71,11200000.0
2009-05-08 01:48:00,58.724,58.731,58.712,58.731,12800000.0
2009-05-08 01:49:00,58.731,58.743,58.731,58.741,12800000.0
2009-05-08 01:50:00,58.735,58.735,58.705,58.706,14400000.0
2009-05-08 01:51:00,58.718,58.743,58.718,58.733,17600000.0
2009-05-08 01:52:00,58.736,58.748,58.736,58.748,20800000.0
2009-05-08 01:53:00,58.738,58.761,58.738,58.761,18000000.0
2009-05-08 01:54:00,58.744,58.754,58.742,58.754,12800000.0
2009-05-08 01:55:00,58.761,58.773,58.761,58.773,11200000.0
2009-05-08 01:56:00,58.793,58.825,58.793,58.822,12800000.0
2009-05-08 01:57:00,58.817,58.824,58.809,58.81,18600000.0
2009-05-08 01:58:00,58.808,58.808,58.803,58.806,11200000.0
2009-05-08 01:59:00,58.822,58.824,58.815,58.824,11200000.0
2009-05-08 02:00:00,58.833,58.836,58.833,58.836,3200000.0
2009-05-08 02:01:00,58.839,58.84,58.824,58.824,17600000.0
2009-05-08 02:02:00,58.808,58.819,58.808,58.819,11200000.0
2009-05-08 02:03:00,58.823,58.823,58.796,58.823,16000000.0
2009-05-08 02:04:00,58.822,58.83,58.822,58.827,11200000.0
2009-05-08 02:05:00,58.823,58.829,58.809,58.809,12800000.0
2009-05-08 02:06:00,58.804,58.808,58.794,58.808,14400000.0
2009-05-08 02:07:00,58.806,58.815,58.804,58.805,12800000.0
2009-05-08 02:08:00,58.816,58.833,58.806,58.833,17600000.0
2009-05-08 02:09:00,58.848,58.848,58.812,58.817,16000000.0
2009-05-08 02:10:00,58.826,58.83,58.817,58.817,16000000.0
2009-05-08 02:11:00,58.825,58.841,58.825,58.841,12800000.0
2009-05-08 02:12:00,58.831,58.836,58.812,58.836,17600000.0
2009-05-08 02:13:00,58.832,58.865,58.832,58.865,11200000.0
2009-05-08 02:14:00,58.863,58.868,58.86,58.86,7400000.0
2009-05-08 02:15:00,58.848,58.853,58.833,58.836,11200000.0
2009-05-08 02:16:00,58.845,58.859,58.843,58.855,11600000.0
2009-05-08 02:17:00,58.858,58.876,58.858,58.876,9600000.0
2009-05-08 02:18:00,58.873,58.88,58.871,58.874,12800000.0
2009-05-08 02:19:00,58.867,58.876,58.862,58.87,12800000.0
2009-05-08 02:20:00,58.863,58.863,58.773,58.86,12800000.0
2009-05-08 02:21:00,58.868,58.901,58.868,58.901,8000000.0
2009-05-08 02:22:00,58.92,58.92,58.908,58.914,14400000.0
2009-05-08 02:23:00,58.907,58.907,58.893,58.9,9600000.0
2009-05-08 02:24:00,58.909,58.913,58.898,58.913,11200000.0
2009-05-08 02:25:00,58.918,58.918,58.901,58.901,17600000.0
2009-05-08 02:26:00,58.892,58.904,58.887,58.904,12800000.0
2009-05-08 02:27:00,58.919,58.922,58.917,58.919,11200000.0
2009-05-08 02:28:00,58.915,58.925,58.885,58.885,12800000.0
2009-05-08 02:29:00,58.84,58.874,58.84,58.873,11200000.0
2009-05-08 02:30:00,58.873,58.885,58.869,58.885,12800000.0
2009-05-08 02:31:00,58.884,58.886,58.878,58.878,12800000.0
2009-05-08 02:32:00,58.877,58.885,58.877,58.877,11200000.0
2009-05-08 02:33:00,58.885,58.905,58.881,58.905,11200000.0
2009-05-08 02:34:00,58.902,58.906,58.895,58.899,9600000.0
2009-05-08 02:35:00,58.902,58.926,58.902,58.914,12800000.0
2009-05-08 02:36:00,58.909,58.919,58.909,58.919,12800000.0
2009-05-08 02:37:00,58.935,58.948,58.925,58.939,12800000.0
2009-05-08 02:38:00,58.939,58.957,58.937,58.953,17600000.0
2009-05-08 02:39:00,58.95,58.95,58.924,58.924,16000000.0
2009-05-08 02:40:00,58.921,58.921,58.894,58.915,16000000.0
2009-05-08 02:41:00,58.928,58.936,58.92,58.936,11200000.0
2009-05-08 02:42:00,58.935,58.935,58.919,58.928,11200000.0
2009-05-08 02:43:00,58.928,58.939,58.928,58.932,11200000.0
2009-05-08 02:44:00,58.935,58.935,58.925,58.929,11200000.0
2009-05-08 02:45:00,58.929,58.934,58.927,58.934,11200000.0
2009-05-08 02:46:00,58.926,58.926,58.912,58.919,11200000.0
2009-05-08 02:47:00,58.907,58.907,58.87,58.871,12800000.0
2009-05-08 02:48:00,58.869,58.869,58.771,58.771,11200000.0
2009-05-08 02:49:00,58.873,58.873,58.854,58.856,17600000.0
2009-05-08 02:50:00,58.852,58.852,58.835,58.851,12800000.0
2009-05-08 02:51:00,58.868,58.872,58.856,58.867,11200000.0
2009-05-08 02:52:00,58.876,58.894,58.876,58.894,11200000.0
2009-05-08 02:53:00,58.879,58.891,58.878,58.885,11200000.0
2009-05-08 02:54:00,58.873,58.873,58.829,58.829,12800000.0
2009-05-08 02:55:00,58.825,58.825,58.806,58.806,11200000.0
2009-05-08 02:56:00,58.802,58.817,58.802,58.809,11200000.0
2009-05-08 02:57:00,58.808,58.811,58.797,58.805,11200000.0
2009-05-08 02:58:00,58.797,58.797,58.727,58.727,11200000.0
2009-05-08 02:59:00,58.79,58.79,58.783,58.786,11200000.0
2009-05-08 03:00:00,58.781,58.781,58.761,58.768,12200000.0
2009-05-08 03:01:00,58.755,58.76,58.742,58.753,11200000.0
2009-05-08 03:02:00,58.751,58.758,58.741,58.743,17600000.0
2009-05-08 03:03:00,58.731,58.738,58.728,58.738,14400000.0
2009-05-08 03:04:00,58.716,58.734,58.716,58.734,11200000.0
2009-05-08 03:05:00,58.706,58.721,58.706,58.715,16000000.0
2009-05-08 03:06:00,58.691,58.691,58.659,58.659,16000000.0
2009-05-08 03:07:00,58.661,58.667,58.656,58.657,12800000.0
2009-05-08 03:08:00,58.663,58.676,58.663,58.676,11200000.0
2009-05-08 03:09:00,58.694,58.694,58.678,58.694,11200000.0
2009-05-08 03:10:00,58.709,58.717,58.698,58.716,16000000.0
2009-05-08 03:11:00,58.727,58.73,58.722,58.722,8000000.0
2009-05-08 03:12:00,58.724,58.724,58.715,58.719,11200000.0
2009-05-08 03:13:00,58.71,58.721,58.708,58.721,16000000.0
2009-05-08 03:14:00,58.729,58.729,58.698,58.698,16000000.0
2009-05-08 03:15:00,58.702,58.711,58.702,58.711,9600000.0
2009-05-08 03:16:00,58.714,58.714,58.684,58.684,12800000.0
2009-05-08 03:17:00,58.682,58.693,58.675,58.693,11200000.0
2009-05-08 03:18:00,58.696,58.702,58.689,58.689,11600000.0
2009-05-08 03:19:00,58.7,58.7,58.69,58.698,12800000.0
2009-05-08 03:20:00,58.698,58.698,58.691,58.692,11200000.0
2009-05-08 03:21:00,58.687,58.692,58.68,58.692,14400000.0
2009-05-08 03:22:00,58.7,58.7,58.678,58.691,13800000.0
2009-05-08 03:23:00,58.684,58.69,58.684,58.688,12800000.0
2009-05-08 03:24:00,58.689,58.703,58.689,58.703,11200000.0
2009-05-08 03:25:00,58.712,58.717,58.706,58.714,17600000.0
2009-05-08 03:26:00,58.746,58.754,58.732,58.754,11200000.0
2009-05-08 03:27:00,58.752,58.752,58.739,58.742,14400000.0
2009-05-08 03:28:00,58.74,58.75,58.733,58.733,12800000.0
2009-05-08 03:29:00,58.726,58.736,58.723,58.723,12800000.0
2009-05-08 03:30:00,58.712,58.712,58.669,58.674,14400000.0
2009-05-08 03:31:00,58.652,58.66,58.652,58.66,12800000.0
2009-05-08 03:32:00,58.67,58.702,58.67,58.702,12800000.0
2009-05-08 03:33:00,58.705,58.705,58.666,58.666,11200000.0
2009-05-08 03:34:00,58.673,58.678,58.668,58.675,11200000.0
2009-05-08 03:35:00,58.68,58.746,58.68,58.746,17600000.0
2009-05-08 03:36:00,58.724,58.724,58.695,58.695,12800000.0
2009-05-08 03:37:00,58.706,58.712,58.701,58.701,17600000.0
2009-05-08 03:38:00,58.701,58.703,58.693,58.7,11200000.0
2009-05-08 03:39:00,58.691,58.706,58.641,58.699,14400000.0
2009-05-08 03:40:00,58.706,58.706,58.694,58.697,11200000.0
2009-05-08 03:41:00,58.711,58.72,58.709,58.709,11200000.0
2009-05-08 03:42:00,58.727,58.747,58.727,58.747,12800000.0
2009-05-08 03:43:00,58.753,58.753,58.735,58.738,11200000.0
2009-05-08 03:44:00,58.732,58.732,58.726,58.726,11200000.0
2009-05-08 03:45:00,58.73,58.738,58.725,58.725,11200000.0
2009-05-08 03:46:00,58.726,58.732,58.717,58.72,12800000.0
2009-05-08 03:47:00,58.727,58.75,58.727,58.75,11200000.0
2009-05-08 03:48:00,58.75,58.751,58.745,58.745,11200000.0
2009-05-08 03:49:00,58.744,58.752,58.735,58.752,12800000.0
2009-05-08 03:50:00,58.757,58.757,58.737,58.744,12800000.0
2009-05-08 03:51:00,58.739,58.749,58.739,58.749,12800000.0
2009-05-08 03:52:00,58.743,58.743,58.71,58.71,16000000.0
2009-05-08 03:53:00,58.728,58.742,58.728,58.742,11200000.0
2009-05-08 03:54:00,58.728,58.728,58.68,58.69,12800000.0
2009-05-08 03:55:00,58.681,58.682,58.667,58.678,14400000.0
2009-05-08 03:56:00,58.677,58.677,58.652,58.656,11200000.0
2009-05-08 03:57:00,58.653,58.663,58.652,58.656,12800000.0
2009-05-08 03:58:00,58.669,58.67,58.661,58.662,11200000.0
2009-05-08 03:59:00,58.659,58.674,58.649,58.674,12800000.0
2009-05-08 04:00:00,58.664,58.672,58.658,58.661,14400000.0
2009-05-08 04:01:00,58.63,58.63,58.59,58.593,11200000.0
2009-05-08 04:02:00,58.592,58.592,58.579,58.591,12800000.0
2009-05-08 04:03:00,58.596,58.602,58.588,58.588,12800000.0
2009-05-08 04:04:00,58.574,58.582,58.572,58.579,12800000.0
2009-05-08 04:05:00,58.579,58.585,58.579,58.585,11200000.0
2009-05-08 04:06:00,58.582,58.582,58.572,58.573,14400000.0
2009-05-08 04:07:00,58.574,58.577,58.564,58.568,14400000.0
2009-05-08 04:08:00,58.579,58.608,58.579,58.608,12800000.0
2009-05-08 04:09:00,58.608,58.617,58.605,58.614,11200000.0
2009-05-08 04:10:00,58.6,58.616,58.6,58.613,17600000.0
2009-05-08 04:11:00,58.608,58.616,58.606,58.616,12800000.0
2009-05-08 04:12:00,58.618,58.621,58.61,58.61,12800000.0
2009-05-08 04:13:00,58.604,58.604,58.592,58.603,11200000.0
2009-05-08 04:14:00,58.614,58.626,58.61,58.61,16000000.0
2009-05-08 04:15:00,58.635,58.643,58.632,58.643,12800000.0
2009-05-08 04:16:00,58.621,58.621,58.589,58.597,11200000.0
2009-05-08 04:17:00,58.629,58.629,58.604,58.604,14400000.0
2009-05-08 04:18:00,58.632,58.634,58.618,58.627,14400000.0
2009-05-08 04:19:00,58.652,58.656,58.637,58.645,12800000.0
2009-05-08 04:20:00,58.665,58.675,58.664,58.675,13200000.0
2009-05-08 04:21:00,58.677,58.677,58.662,58.662,11200000.0
2009-05-08 04:22:00,58.623,58.639,58.612,58.635,16000000.0
2009-05-08 04:23:00,58.648,58.648,58.64,58.64,12800000.0
2009-05-08 04:24:00,58.652,58.655,58.637,58.655,12800000.0
2009-05-08 04:25:00,58.662,58.662,58.649,58.652,14400000.0
2009-05-08 04:26:00,58.651,58.653,58.63,58.63,12800000.0
2009-05-08 04:27:00,58.627,58.631,58.619,58.625,17600000.0
2009-05-08 04:28:00,58.608,58.608,58.567,58.567,11200000.0
2009-05-08 04:29:00,58.575,58.575,58.567,58.57,12800000.0
2009-05-08 04:30:00,58.571,58.598,58.571,58.598,11200000.0
2009-05-08 04:31:00,58.597,58.606,58.597,58.6,12800000.0
2009-05-08 04:32:00,58.605,58.605,58.581,58.593,16000000.0
2009-05-08 04:33:00,58.6,58.611,58.599,58.599,16000000.0
2009-05-08 04:34:00,58.617,58.652,58.543,58.652,11200000.0
2009-05-08 04:35:00,58.668,58.678,58.668,58.67,12800000.0
2009-05-08 04:36:00,58.658,58.674,58.658,58.67,11200000.0
2009-05-08 04:37:00,58.666,58.672,58.666,58.666,12800000.0
2009-05-08 04:38:00,58.67,58.691,58.668,58.668,12800000.0
2009-05-08 04:39:00,58.647,58.656,58.639,58.651,12800000.0
2009-05-08 04:40:00,58.646,58.654,58.642,58.648,12800000.0
2009-05-08 04:41:00,58.652,58.652,58.643,58.645,12800000.0
2009-05-08 04:42:00,58.644,58.644,58.623,58.636,17600000.0
2009-05-08 04:43:00,58.64,58.64,58.616,58.616,12800000.0
2009-05-08 04:44:00,58.62,58.62,58.612,58.612,12800000.0
2009-05-08 04:45:00,58.615,58.615,58.607,58.609,8000000.0
2009-05-08 04:46:00,58.6,58.612,58.6,58.612,8000000.0
2009-05-08 04:47:00,58.617,58.652,58.613,58.652,8000000.0
2009-05-08 04:48:00,58.653,58.653,58.636,58.638,17600000.0
2009-05-08 04:49:00,58.64,58.649,58.635,58.64,16000000.0
2009-05-08 04:50:00,58.654,58.659,58.654,58.655,11200000.0
2009-05-08 04:51:00,58.677,58.695,58.677,58.694,11200000.0
2009-05-08 04:52:00,58.688,58.699,58.687,58.695,12800000.0
2009-05-08 04:53:00,58.671,58.689,58.671,58.685,17600000.0
2009-05-08 04:54:00,58.711,58.713,58.69,58.708,11200000.0
2009-05-08 04:55:00,58.718,58.723,58.711,58.712,11200000.0
2009-05-08 04:56:00,58.699,58.702,58.679,58.701,17600000.0
2009-05-08 04:57:00,58.703,58.703,58.69,58.69,12800000.0
2009-05-08 04:58:00,58.669,58.673,58.667,58.667,11200000.0
2009-05-08 04:59:00,58.661,58.661,58.645,58.645,12800000.0
2009-05-08 05:00:00,58.65,58.653,58.638,58.651,11200000.0
2009-05-08 05:01:00,58.64,58.643,58.609,58.628,14400000.0
2009-05-08 05:02:00,58.625,58.625,58.584,58.584,11200000.0
2009-05-08 05:03:00,58.588,58.594,58.579,58.591,12800000.0
2009-05-08 05:04:00,58.59,58.59,58.579,58.588,12800000.0
2009-05-08 05:05:00,58.586,58.593,58.584,58.588,11200000.0
2009-05-08 05:06:00,58.585,58.585,58.562,58.562,11200000.0
2009-05-08 05:07:00,58.583,58.585,58.564,58.564,13800000.0
2009-05-08 05:08:00,58.57,58.57,58.549,58.549,12800000.0
2009-05-08 05:09:00,58.518,58.518,58.504,58.504,11200000.0
2009-05-08 05:10:00,58.526,58.527,58.513,58.517,11200000.0
2009-05-08 05:11:00,58.51,58.53,58.506,58.51,12800000.0
2009-05-08 05:12:00,58.505,58.519,58.505,58.515,12800000.0
2009-05-08 05:13:00,58.519,58.519,58.504,58.504,12800000.0
2009-05-08 05:14:00,58.477,58.5,58.477,58.489,12800000.0
2009-05-08 05:15:00,58.488,58.504,58.471,58.473,16000000.0
2009-05-08 05:16:00,58.503,58.514,58.5,58.51,11200000.0
2009-05-08 05:17:00,58.509,58.521,58.509,58.521,11200000.0
2009-05-08 05:18:00,58.519,58.519,58.502,58.51,12800000.0
2009-05-08 05:19:00,58.505,58.518,58.505,58.518,16000000.0
2009-05-08 05:20:00,58.52,58.525,58.52,58.525,11200000.0
2009-05-08 05:21:00,58.536,58.544,58.529,58.543,17600000.0
2009-05-08 05:22:00,58.544,58.544,58.526,58.529,16000000.0
2009-05-08 05:23:00,58.523,58.529,58.52,58.522,12800000.0
2009-05-08 05:24:00,58.527,58.529,58.518,58.524,11200000.0
2009-05-08 05:25:00,58.52,58.524,58.509,58.524,12800000.0
2009-05-08 05:26:00,58.507,58.507,58.491,58.5,12800000.0
2009-05-08 05:27:00,58.499,58.506,58.496,58.504,12800000.0
2009-05-08 05:28:00,58.502,58.524,58.502,58.52,11200000.0
2009-05-08 05:29:00,58.519,58.539,58.519,58.539,12800000.0
2009-05-08 05:30:00,58.539,58.539,58.525,58.537,9600000.0
2009-05-08 05:31:00,58.524,58.537,58.512,58.512,17600000.0
2009-05-08 05:32:00,58.526,58.528,58.507,58.507,9600000.0
2009-05-08 05:33:00,58.519,58.519,58.509,58.513,11200000.0
2009-05-08 05:34:00,58.51,58.519,58.508,58.519,17600000.0
2009-05-08 05:35:00,58.513,58.513,58.488,58.488,12800000.0
2009-05-08 05:36:00,58.519,58.525,58.514,58.52,12800000.0
2009-05-08 05:37:00,58.518,58.527,58.513,58.513,11200000.0
2009-05-08 05:38:00,58.53,58.55,58.53,58.55,12800000.0
2009-05-08 05:39:00,58.551,58.561,58.548,58.561,11200000.0
2009-05-08 05:40:00,58.564,58.566,58.559,58.562,14400000.0
2009-05-08 05:41:00,58.575,58.575,58.567,58.568,12800000.0
2009-05-08 05:42:00,58.567,58.602,58.567,58.592,11200000.0
2009-05-08 05:43:00,58.577,58.607,58.577,58.607,12800000.0
2009-05-08 05:44:00,58.613,58.614,58.608,58.612,12800000.0
2009-05-08 05:45:00,58.604,58.607,58.599,58.599,16000000.0
2009-05-08 05:46:00,58.596,58.601,58.595,58.601,16400000.0
2009-05-08 05:47:00,58.6,58.611,58.59,58.607,11200000.0
2009-05-08 05:48:00,58.62,58.633,58.619,58.633,14400000.0
2009-05-08 05:49:00,58.625,58.629,58.621,58.626,17600000.0
2009-05-08 05:50:00,58.629,58.641,58.619,58.619,11200000.0
2009-05-08 05:51:00,58.646,58.651,58.632,58.651,11200000.0
2009-05-08 05:52:00,58.654,58.658,58.64,58.658,12800000.0
2009-05-08 05:53:00,58.644,58.647,58.635,58.639,17600000.0
2009-05-08 05:54:00,58.641,58.651,58.609,58.609,17600000.0
2009-05-08 05:55:00,58.641,58.641,58.577,58.577,11200000.0
2009-05-08 05:56:00,58.644,58.645,58.63,58.637,11200000.0
2009-05-08 05:57:00,58.639,58.646,58.638,58.643,12800000.0
2009-05-08 05:58:00,58.639,58.641,58.633,58.634,12800000.0
2009-05-08 05:59:00,58.63,58.63,58.613,58.619,12800000.0
2009-05-08 06:00:00,58.619,58.619,58.6,58.6,14400000.0
2009-05-08 06:01:00,58.606,58.624,58.602,58.619,16400000.0
2009-05-08 06:02:00,58.594,58.598,58.587,58.597,12800000.0
2009-05-08 06:03:00,58.598,58.598,58.584,58.584,12200000.0
2009-05-08 06:04:00,58.582,58.597,58.582,58.597,11200000.0
2009-05-08 06:05:00,58.59,58.595,58.581,58.584,14400000.0
2009-05-08 06:06:00,58.588,58.601,58.588,58.601,17600000.0
2009-05-08 06:07:00,58.624,58.633,58.622,58.622,12800000.0
2009-05-08 06:08:00,58.616,58.651,58.538,58.651,12800000.0
2009-05-08 06:09:00,58.649,58.652,58.646,58.646,11200000.0
2009-05-08 06:10:00,58.643,58.649,58.639,58.649,14400000.0
2009-05-08 06:11:00,58.649,58.653,58.641,58.646,17600000.0
2009-05-08 06:12:00,58.632,58.634,58.62,58.627,12800000.0
2009-05-08 06:13:00,58.624,58.624,58.617,58.617,8000000.0
2009-05-08 06:14:00,58.61,58.638,58.61,58.638,14400000.0
2009-05-08 06:15:00,58.592,58.611,58.588,58.597,17600000.0
2009-05-08 06:16:00,58.647,58.653,58.645,58.645,18000000.0
2009-05-08 06:17:00,58.653,58.653,58.643,58.643,9600000.0
2009-05-08 06:18:00,58.665,58.666,58.658,58.665,14400000.0
2009-05-08 06:19:00,58.653,58.653,58.628,58.633,9600000.0
2009-05-08 06:20:00,58.657,58.66,58.657,58.66,12800000.0
2009-05-08 06:21:00,58.647,58.647,58.62,58.62,12800000.0
2009-05-08 06:22:00,58.607,58.613,58.605,58.608,12800000.0
2009-05-08 06:23:00,58.598,58.598,58.58,58.59,17600000.0
2009-05-08 06:24:00,58.593,58.599,58.593,58.594,11200000.0
2009-05-08 06:25:00,58.591,58.605,58.58,58.605,11200000.0
2009-05-08 06:26:00,58.626,58.632,58.62,58.628,11200000.0
2009-05-08 06:27:00,58.637,58.641,58.632,58.641,11200000.0
2009-05-08 06:28:00,58.641,58.643,58.634,58.643,11200000.0
2009-05-08 06:29:00,58.651,58.667,58.646,58.667,12800000.0
2009-05-08 06:30:00,58.674,58.676,58.66,58.66,12800000.0
2009-05-08 06:31:00,58.684,58.693,58.684,58.693,12800000.0
2009-05-08 06:32:00,58.698,58.713,58.698,58.713,11200000.0
2009-05-08 06:33:00,58.712,58.717,58.7,58.709,17000000.0
2009-05-08 06:34:00,58.712,58.745,58.712,58.745,11200000.0
2009-05-08 06:35:00,58.796,58.824,58.796,58.821,12800000.0
2009-05-08 06:36:00,58.815,58.815,58.773,58.773,8000000.0
2009-05-08 06:37:00,58.782,58.783,58.777,58.782,12800000.0
2009-05-08 06:38:00,58.777,58.785,58.777,58.784,9600000.0
2009-05-08 06:39:00,58.784,58.84,58.784,58.84,9600000.0
2009-05-08 06:40:00,58.805,58.805,58.789,58.804,12800000.0
2009-05-08 06:41:00,58.809,58.83,58.809,58.83,12800000.0
2009-05-08 06:42:00,58.838,58.86,58.838,58.86,12800000.0
2009-05-08 06:43:00,58.878,58.923,58.878,58.905,12800000.0
2009-05-08 06:44:00,58.911,58.911,58.899,58.904,17600000.0
2009-05-08 06:45:00,58.884,58.895,58.884,58.885,18000000.0
2009-05-08 06:46:00,58.883,58.888,58.88,58.882,11200000.0
2009-05-08 06:47:00,58.886,58.887,58.878,58.879,12800000.0
2009-05-08 06:48:00,58.877,58.898,58.877,58.892,12800000.0
2009-05-08 06:49:00,58.887,58.895,58.871,58.888,12800000.0
2009-05-08 06:50:00,58.888,58.922,58.888,58.922,12800000.0
2009-05-08 06:51:00,58.921,58.925,58.918,58.918,12800000.0
2009-05-08 06:52:00,58.921,58.934,58.917,58.934,12800000.0
2009-05-08 06:53:00,58.944,58.956,58.938,58.956,17600000.0
2009-05-08 06:54:00,58.946,58.946,58.932,58.938,14400000.0
2009-05-08 06:55:00,58.928,58.928,58.878,58.878,10600000.0
2009-05-08 06:56:00,58.851,58.854,58.844,58.846,12800000.0
2009-05-08 06:57:00,58.859,58.87,58.853,58.86,11200000.0
2009-05-08 06:58:00,58.852,58.861,58.851,58.854,17600000.0
2009-05-08 06:59:00,58.859,58.859,58.84,58.857,12800000.0
2009-05-08 07:00:00,58.865,58.871,58.783,58.859,14400000.0
2009-05-08 07:01:00,58.87,58.875,58.866,58.87,17600000.0
2009-05-08 07:02:00,58.861,58.866,58.846,58.846,11200000.0
2009-05-08 07:03:00,58.855,58.862,58.847,58.847,12800000.0
2009-05-08 07:04:00,58.842,58.927,58.842,58.927,12800000.0
2009-05-08 07:05:00,58.972,58.973,58.946,58.956,11200000.0
2009-05-08 07:06:00,58.986,58.998,58.986,58.99,12800000.0
2009-05-08 07:07:00,58.992,58.992,58.974,58.976,11200000.0
2009-05-08 07:08:00,58.974,58.986,58.974,58.982,11200000.0
2009-05-08 07:09:00,58.969,58.981,58.969,58.981,13200000.0
2009-05-08 07:10:00,58.965,58.97,58.96,58.97,11200000.0
2009-05-08 07:11:00,58.974,58.974,58.96,58.968,12800000.0
2009-05-08 07:12:00,58.954,58.963,58.951,58.963,11200000.0
2009-05-08 07:13:00,58.929,58.94,58.905,58.905,12800000.0
2009-05-08 07:14:00,58.947,58.954,58.931,58.953,14400000.0
2009-05-08 07:15:00,58.946,58.946,58.941,58.942,11200000.0
2009-05-08 07:16:00,58.94,58.94,58.899,58.899,8000000.0
2009-05-08 07:17:00,58.877,58.877,58.848,58.859,12800000.0
2009-05-08 07:18:00,58.842,58.842,58.835,58.839,10000000.0
2009-05-08 07:19:00,58.863,58.868,58.858,58.861,12800000.0
2009-05-08 07:20:00,58.861,58.869,58.853,58.869,16000000.0
2009-05-08 07:21:00,58.868,58.872,58.866,58.866,12800000.0
2009-05-08 07:22:00,58.878,58.885,58.878,58.879,8000000.0
2009-05-08 07:23:00,58.885,58.885,58.867,58.874,11200000.0
2009-05-08 07:24:00,58.877,58.888,58.87,58.87,16000000.0
2009-05-08 07:25:00,58.87,58.87,58.837,58.842,9600000.0
2009-05-08 07:26:00,58.836,58.851,58.832,58.85,16000000.0
2009-05-08 07:27:00,58.86,58.86,58.853,58.858,8000000.0
2009-05-08 07:28:00,58.861,58.875,58.861,58.874,14400000.0
2009-05-08 07:29:00,58.868,58.869,58.857,58.859,14400000.0
2009-05-08 07:30:00,58.854,58.872,58.854,58.872,12800000.0
2009-05-08 07:31:00,58.884,58.894,58.884,58.887,17600000.0
2009-05-08 07:32:00,58.897,58.897,58.884,58.884,12800000.0
2009-05-08 07:33:00,58.888,58.901,58.888,58.892,17600000.0
2009-05-08 07:34:00,58.894,58.908,58.894,58.904,12800000.0
2009-05-08 07:35:00,58.896,58.909,58.896,58.909,16000000.0
2009-05-08 07:36:00,58.921,58.927,58.914,58.927,16000000.0
2009-05-08 07:37:00,58.935,58.961,58.935,58.958,11200000.0
2009-05-08 07:38:00,58.966,58.973,58.963,58.973,11200000.0
2009-05-08 07:39:00,58.971,58.971,58.956,58.956,11200000.0
2009-05-08 07:40:00,58.955,59.005,58.955,59.005,11200000.0
2009-05-08 07:41:00,59.009,59.016,59.006,59.013,12800000.0
2009-05-08 07:42:00,59.008,59.01,59.007,59.008,12800000.0
2009-05-08 07:43:00,59.014,59.036,59.014,59.033,12800000.0
2009-05-08 07:44:00,59.056,59.06,59.054,59.057,10600000.0
2009-05-08 07:45:00,59.054,59.054,59.048,59.054,8000000.0
2009-05-08 07:46:00,59.056,59.069,59.053,59.069,11200000.0
2009-05-08 07:47:00,59.092,59.099,59.084,59.084,14400000.0
2009-05-08 07:48:00,59.098,59.108,59.095,59.108,8000000.0
2009-05-08 07:49:00,59.099,59.099,59.079,59.079,17600000.0
2009-05-08 07:50:00,59.08,59.08,59.07,59.072,8000000.0
2009-05-08 07:51:00,59.066,59.069,59.057,59.064,12800000.0
2009-05-08 07:52:00,59.061,59.061,59.054,59.055,16000000.0
2009-05-08 07:53:00,59.064,59.064,59.054,59.057,12800000.0
2009-05-08 07:54:00,59.052,59.058,59.049,59.058,12800000.0
2009-05-08 07:55:00,59.064,59.074,59.048,59.069,12800000.0
2009-05-08 07:56:00,59.065,59.065,59.051,59.051,8000000.0
2009-05-08 07:57:00,59.027,59.027,59.019,59.023,9600000.0
2009-05-08 07:58:00,59.018,59.028,59.018,59.025,11200000.0
2009-05-08 07:59:00,59.021,59.029,59.021,59.022,12800000.0
2009-05-08 08:00:00,59.024,59.024,58.999,59.006,14400000.0
2009-05-08 08:01:00,59.002,59.002,58.985,58.987,8000000.0
2009-05-08 08:02:00,58.979,58.979,58.944,58.958,12800000.0
2009-05-08 08:03:00,58.945,58.956,58.943,58.943,11200000.0
2009-05-08 08:04:00,58.951,58.951,58.926,58.929,11200000.0
2009-05-08 08:05:00,58.928,58.938,58.928,58.938,14400000.0
2009-05-08 08:06:00,58.932,58.932,58.896,58.899,17600000.0
2009-05-08 08:07:00,58.896,58.906,58.89,58.906,11200000.0
2009-05-08 08:08:00,58.91,58.91,58.897,58.902,12800000.0
2009-05-08 08:09:00,58.913,58.943,58.913,58.943,12800000.0
2009-05-08 08:10:00,58.941,58.941,58.915,58.922,12800000.0
2009-05-08 08:11:00,58.926,58.931,58.922,58.931,11200000.0
2009-05-08 08:12:00,58.923,58.932,58.91,58.91,16000000.0
2009-05-08 08:13:00,58.904,58.914,58.904,58.912,8000000.0
2009-05-08 08:14:00,58.909,58.911,58.897,58.911,11200000.0
2009-05-08 08:15:00,58.918,58.918,58.887,58.904,16000000.0
2009-05-08 08:16:00,58.914,58.923,58.914,58.917,11200000.0
2009-05-08 08:17:00,58.929,58.998,58.929,58.998,12800000.0
2009-05-08 08:18:00,59.015,59.033,59.015,59.029,12800000.0
2009-05-08 08:19:00,59.033,59.047,59.033,59.043,14400000.0
2009-05-08 08:20:00,59.066,59.109,59.066,59.109,11200000.0
2009-05-08 08:21:00,59.1,59.1,59.084,59.092,9600000.0
2009-05-08 08:22:00,59.102,59.102,59.077,59.077,11200000.0
2009-05-08 08:23:00,59.079,59.079,59.037,59.037,11200000.0
2009-05-08 08:24:00,59.019,59.021,59.009,59.014,17600000.0
2009-05-08 08:25:00,59.015,59.024,59.015,59.024,12800000.0
2009-05-08 08:26:00,59.011,59.02,59.011,59.012,12800000.0
2009-05-08 08:27:00,59.016,59.024,59.008,59.008,12200000.0
2009-05-08 08:28:00,59.027,59.032,59.019,59.028,17600000.0
2009-05-08 08:29:00,59.032,59.04,59.032,59.04,14400000.0
2009-05-08 08:30:00,59.034,59.046,59.034,59.039,11200000.0
2009-05-08 08:31:00,59.039,59.056,59.034,59.034,12800000.0
2009-05-08 08:32:00,59.028,59.076,59.028,59.076,11200000.0
2009-05-08 08:33:00,59.087,59.094,59.087,59.087,11200000.0
2009-05-08 08:34:00,59.1,59.134,59.1,59.12,17600000.0
2009-05-08 08:35:00,59.124,59.124,59.109,59.113,17600000.0
2009-05-08 08:36:00,59.099,59.116,59.099,59.114,17600000.0
2009-05-08 08:37:00,59.112,59.12,59.109,59.12,11200000.0
2009-05-08 08:38:00,59.121,59.121,59.1,59.101,16000000.0
2009-05-08 08:39:00,59.093,59.112,59.093,59.104,16000000.0
2009-05-08 08:40:00,59.095,59.095,59.071,59.076,16000000.0
2009-05-08 08:41:00,59.062,59.065,59.052,59.053,17600000.0
2009-05-08 08:42:00,59.063,59.075,59.063,59.075,12800000.0
2009-05-08 08:43:00,59.076,59.082,59.071,59.076,12800000.0
2009-05-08 08:44:00,59.091,59.108,59.09,59.107,12800000.0
2009-05-08 08:45:00,59.102,59.115,59.102,59.107,16000000.0
2009-05-08 08:46:00,59.111,59.121,59.111,59.118,11200000.0
2009-05-08 08:47:00,59.125,59.125,59.111,59.113,11200000.0
2009-05-08 08:48:00,59.124,59.126,59.116,59.116,12800000.0
2009-05-08 08:49:00,59.114,59.114,59.089,59.09,17600000.0
2009-05-08 08:50:00,59.087,59.1,59.08,59.08,12800000.0
2009-05-08 08:51:00,59.089,59.1,59.083,59.1,17600000.0
2009-05-08 08:52:00,59.082,59.084,59.074,59.08,11200000.0
2009-05-08 08:53:00,59.07,59.07,59.049,59.05,16000000.0
2009-05-08 08:54:00,59.068,59.073,59.057,59.057,13800000.0
2009-05-08 08:55:00,59.066,59.081,59.066,59.068,16400000.0
2009-05-08 08:56:00,59.085,59.113,59.085,59.111,12800000.0
2009-05-08 08:57:00,59.106,59.111,59.102,59.111,11200000.0
2009-05-08 08:58:00,59.098,59.118,59.098,59.113,12800000.0
2009-05-08 08:59:00,59.122,59.122,59.106,59.12,12800000.0
2009-05-08 09:00:00,59.126,59.136,59.122,59.135,17600000.0
2009-05-08 09:01:00,59.141,59.141,59.124,59.124,11200000.0
2009-05-08 09:02:00,59.091,59.091,59.069,59.069,11200000.0
2009-05-08 09:03:00,59.039,59.041,59.022,59.022,16000000.0
2009-05-08 09:04:00,59.009,59.019,59.009,59.013,11200000.0
2009-05-08 09:05:00,59.012,59.026,59.01,59.01,11200000.0
2009-05-08 09:06:00,59.015,59.028,59.012,59.022,12800000.0
2009-05-08 09:07:00,59.011,59.011,58.992,59.001,12800000.0
2009-05-08 09:08:00,59.015,59.015,58.987,58.993,12800000.0
2009-05-08 09:09:00,58.996,58.999,58.98,58.999,17600000.0
2009-05-08 09:10:00,59.01,59.038,59.01,59.038,12800000.0
2009-05-08 09:11:00,59.046,59.105,59.046,59.102,12800000.0
2009-05-08 09:12:00,59.046,59.087,59.046,59.087,13200000.0
2009-05-08 09:13:00,59.1,59.112,59.1,59.111,11200000.0
2009-05-08 09:14:00,59.109,59.119,59.095,59.119,11200000.0
2009-05-08 09:15:00,59.127,59.136,59.118,59.127,11200000.0
2009-05-08 09:16:00,59.141,59.17,59.133,59.17,12800000.0
2009-05-08 09:17:00,59.176,59.176,59.161,59.161,11200000.0
2009-05-08 09:18:00,59.14,59.151,59.13,59.15,14400000.0
2009-05-08 09:19:00,59.136,59.151,59.136,59.146,12800000.0
2009-05-08 09:20:00,59.138,59.138,59.112,59.112,16000000.0
2009-05-08 09:21:00,59.105,59.112,59.102,59.112,11200000.0
2009-05-08 09:22:00,59.109,59.109,59.057,59.057,17600000.0
2009-05-08 09:23:00,59.048,59.048,59.031,59.044,12800000.0
2009-05-08 09:24:00,59.06,59.086,59.06,59.082,12800000.0
2009-05-08 09:25:00,59.063,59.063,59.034,59.04,12800000.0
2009-05-08 09:26:00,59.029,59.036,59.018,59.024,11200000.0
2009-05-08 09:27:00,59.034,59.055,59.034,59.055,11200000.0
2009-05-08 09:28:00,59.046,59.067,59.046,59.067,12800000.0
2009-05-08 09:29:00,59.077,59.079,59.072,59.079,11200000.0
2009-05-08 09:30:00,59.095,59.127,59.095,59.127,12200000.0
2009-05-08 09:31:00,59.123,59.136,59.123,59.136,12800000.0
2009-05-08 09:32:00,59.128,59.13,59.099,59.11,14400000.0
2009-05-08 09:33:00,59.145,59.156,59.143,59.156,12800000.0
2009-05-08 09:34:00,59.148,59.148,59.115,59.115,11200000.0
2009-05-08 09:35:00,59.098,59.102,59.093,59.097,12800000.0
2009-05-08 09:36:00,59.098,59.106,59.094,59.106,16000000.0
2009-05-08 09:37:00,59.116,59.116,59.047,59.1,16000000.0
2009-05-08 09:38:00,59.098,59.104,59.091,59.1,11200000.0
2009-05-08 09:39:00,59.112,59.112,59.102,59.109,12800000.0
2009-05-08 09:40:00,59.112,59.123,59.109,59.109,16000000.0
2009-05-08 09:41:00,59.123,59.123,59.112,59.122,11200000.0
2009-05-08 09:42:00,59.129,59.13,59.121,59.13,11200000.0
2009-05-08 09:43:00,59.141,59.156,59.141,59.143,12800000.0
2009-05-08 09:44:00,59.135,59.148,59.135,59.145,8000000.0
2009-05-08 09:45:00,59.164,59.164,59.114,59.114,12800000.0
2009-05-08 09:46:00,59.103,59.111,59.087,59.087,11200000.0
2009-05-08 09:47:00,59.095,59.095,59.056,59.056,12800000.0
2009-05-08 09:48:00,59.053,59.071,59.049,59.07,11200000.0
2009-05-08 09:49:00,59.07,59.07,59.06,59.067,12800000.0
2009-05-08 09:50:00,59.062,59.066,59.057,59.066,16000000.0
2009-05-08 09:51:00,59.063,59.068,59.059,59.062,16000000.0
2009-05-08 09:52:00,59.063,59.067,59.047,59.052,11200000.0
2009-05-08 09:53:00,59.036,59.071,59.036,59.071,12800000.0
2009-05-08 09:54:00,59.063,59.063,59.054,59.062,17600000.0
2009-05-08 09:55:00,59.059,59.062,59.055,59.055,11200000.0
2009-05-08 09:56:00,59.065,59.065,59.058,59.061,12800000.0
2009-05-08 09:57:00,59.048,59.049,59.038,59.039,8000000.0
2009-05-08 09:58:00,59.036,59.036,58.933,59.004,17600000.0
2009-05-08 09:59:00,58.994,59.004,58.986,59.004,17600000.0
2009-05-08 10:00:00,59.016,59.024,59.005,59.024,11200000.0
2009-05-08 10:01:00,59.009,59.022,59.009,59.016,12800000.0
2009-05-08 10:02:00,59.035,59.042,59.026,59.042,16000000.0
2009-05-08 10:03:00,59.055,59.062,59.049,59.049,11200000.0
2009-05-08 10:04:00,59.07,59.08,59.067,59.079,12800000.0
2009-05-08 10:05:00,59.094,59.108,59.094,59.094,8000000.0
2009-05-08 10:06:00,59.11,59.11,59.081,59.083,17600000.0
2009-05-08 10:07:00,59.096,59.107,59.084,59.097,12800000.0
2009-05-08 10:08:00,59.078,59.09,59.072,59.09,11200000.0
2009-05-08 10:09:00,59.082,59.085,59.071,59.071,12800000.0
2009-05-08 10:10:00,59.028,59.028,58.998,58.998,10600000.0
2009-05-08 10:11:00,58.979,58.98,58.971,58.975,11200000.0
2009-05-08 10:12:00,58.989,58.989,58.962,58.962,12800000.0
2009-05-08 10:13:00,58.944,58.944,58.93,58.934,12800000.0
2009-05-08 10:14:00,58.935,58.935,58.901,58.901,11200000.0
2009-05-08 10:15:00,58.927,58.948,58.927,58.939,12800000.0
2009-05-08 10:16:00,58.935,58.995,58.935,58.995,12800000.0
2009-05-08 10:17:00,58.978,58.978,58.959,58.959,11200000.0
2009-05-08 10:18:00,58.953,58.953,58.933,58.933,11200000.0
2009-05-08 10:19:00,58.925,58.931,58.922,58.93,11200000.0
2009-05-08 10:20:00,58.941,58.951,58.932,58.95,17600000.0
2009-05-08 10:21:00,58.956,58.966,58.95,58.964,7400000.0
2009-05-08 10:22:00,58.963,58.963,58.932,58.937,11200000.0
2009-05-08 10:23:00,58.969,58.976,58.966,58.968,11200000.0
2009-05-08 10:24:00,58.973,58.99,58.973,58.986,12800000.0
2009-05-08 10:25:00,59.001,59.001,58.983,58.983,11200000.0
2009-05-08 10:26:00,58.981,59.015,58.981,59.015,12800000.0
2009-05-08 10:27:00,59.023,59.046,59.023,59.046,11200000.0
2009-05-08 10:28:00,59.044,59.057,59.044,59.046,12800000.0
2009-05-08 10:29:00,59.053,59.093,59.053,59.093,11200000.0
2009-05-08 10:30:00,59.08,59.094,59.066,59.076,12800000.0
2009-05-08 10:31:00,59.08,59.086,59.071,59.083,13200000.0
2009-05-08 10:32:00,59.082,59.087,59.076,59.076,18000000.0
2009-05-08 10:33:00,59.084,59.085,59.074,59.074,11200000.0
2009-05-08 10:34:00,59.068,59.074,59.066,59.067,11200000.0
2009-05-08 10:35:00,59.075,59.09,59.071,59.088,11200000.0
2009-05-08 10:36:00,59.087,59.105,59.083,59.084,11200000.0
2009-05-08 10:37:00,59.069,59.081,58.982,59.073,11200000.0
2009-05-08 10:38:00,59.085,59.099,59.084,59.099,12800000.0
2009-05-08 10:39:00,59.101,59.113,59.09,59.09,11200000.0
2009-05-08 10:40:00,59.09,59.11,59.083,59.11,16000000.0
2009-05-08 10:41:00,59.106,59.116,59.106,59.116,12800000.0
2009-05-08 10:42:00,59.104,59.104,59.082,59.095,11200000.0
2009-05-08 10:43:00,59.089,59.089,59.079,59.079,11200000.0
2009-05-08 10:44:00,59.098,59.108,59.098,59.1,12800000.0
2009-05-08 10:45:00,59.094,59.134,59.093,59.134,12800000.0
2009-05-08 10:46:00,59.129,59.129,59.112,59.114,12800000.0
2009-05-08 10:47:00,59.108,59.108,59.072,59.085,12800000.0
2009-05-08 10:48:00,59.078,59.082,59.065,59.076,12800000.0
2009-05-08 10:49:00,59.072,59.087,59.072,59.087,11200000.0
2009-05-08 10:50:00,59.088,59.088,59.038,59.038,16000000.0
2009-05-08 10:51:00,59.042,59.09,59.042,59.09,17600000.0
2009-05-08 10:52:00,59.094,59.094,59.07,59.073,11200000.0
2009-05-08 10:53:00,59.078,59.085,59.063,59.065,11200000.0
2009-05-08 10:54:00,59.057,59.074,59.057,59.073,17600000.0
2009-05-08 10:55:00,59.089,59.093,59.082,59.087,11200000.0
2009-05-08 10:56:00,59.073,59.077,59.067,59.077,11200000.0
2009-05-08 10:57:00,59.073,59.074,59.068,59.072,16000000.0
2009-05-08 10:58:00,59.072,59.08,58.985,59.073,12800000.0
2009-05-08 10:59:00,59.081,59.081,59.07,59.07,11200000.0
2009-05-08 11:00:00,59.075,59.075,59.058,59.058,12800000.0
2009-05-08 11:01:00,59.053,59.061,59.053,59.056,12800000.0
2009-05-08 11:02:00,59.052,59.053,59.044,59.047,16000000.0
2009-05-08 11:03:00,59.054,59.072,59.054,59.057,12800000.0
2009-05-08 11:04:00,59.048,59.065,59.048,59.059,14400000.0
2009-05-08 11:05:00,59.064,59.069,59.055,59.055,11200000.0
2009-05-08 11:06:00,59.041,59.041,59.028,59.034,17600000.0
2009-05-08 11:07:00,59.007,59.015,58.992,59.012,17600000.0
2009-05-08 11:08:00,58.956,59.024,58.956,59.024,11200000.0
2009-05-08 11:09:00,59.04,59.064,59.04,59.063,17600000.0
2009-05-08 11:10:00,59.061,59.064,59.054,59.06,12800000.0
2009-05-08 11:11:00,59.063,59.071,59.057,59.071,11200000.0
2009-05-08 11:12:00,59.069,59.073,59.061,59.073,17600000.0
2009-05-08 11:13:00,59.08,59.08,59.052,59.061,13800000.0
2009-05-08 11:14:00,59.06,59.061,59.053,59.053,11200000.0
2009-05-08 11:15:00,59.048,59.052,59.04,59.052,11200000.0
2009-05-08 11:16:00,59.041,59.041,59.024,59.024,12800000.0
2009-05-08 11:17:00,59.001,59.005,58.995,59.001,11200000.0
2009-05-08 11:18:00,59.017,59.031,59.017,59.031,12800000.0
2009-05-08 11:19:00,59.026,59.03,59.022,59.026,17600000.0
2009-05-08 11:20:00,59.018,59.021,59.01,59.02,12800000.0
2009-05-08 11:21:00,59.012,59.02,59.009,59.02,14400000.0
2009-05-08 11:22:00,59.007,59.007,58.988,58.988,12800000.0
2009-05-08 11:23:00,58.999,59.011,58.993,59.011,11200000.0
2009-05-08 11:24:00,59.016,59.022,59.001,59.022,12800000.0
2009-05-08 11:25:00,59.021,59.034,59.008,59.034,17600000.0
2009-05-08 11:26:00,59.008,59.02,58.996,59.013,14800000.0
2009-05-08 11:27:00,59.016,59.016,58.996,58.996,8000000.0
2009-05-08 11:28:00,59.026,59.042,59.026,59.042,14400000.0
2009-05-08 11:29:00,59.048,59.056,59.047,59.047,13800000.0
2009-05-08 11:30:00,59.007,59.031,59.005,59.015,14400000.0
2009-05-08 11:31:00,59.048,59.048,59.034,59.036,11200000.0
2009-05-08 11:32:00,59.017,59.049,59.017,59.018,17600000.0
2009-05-08 11:33:00,59.058,59.077,59.056,59.056,12800000.0
2009-05-08 11:34:00,59.058,59.065,59.057,59.057,12800000.0
2009-05-08 11:35:00,59.058,59.073,59.058,59.072,11200000.0
2009-05-08 11:36:00,59.091,59.102,59.089,59.102,12800000.0
2009-05-08 11:37:00,59.11,59.11,59.096,59.096,11200000.0
2009-05-08 11:38:00,59.11,59.125,59.11,59.125,11200000.0
2009-05-08 11:39:00,59.126,59.126,59.106,59.107,11200000.0
2009-05-08 11:40:00,59.094,59.108,59.094,59.108,11200000.0
2009-05-08 11:41:00,59.105,59.127,59.105,59.123,12800000.0
2009-05-08 11:42:00,59.135,59.142,59.124,59.142,17600000.0
2009-05-08 11:43:00,59.155,59.155,59.133,59.153,11200000.0
2009-05-08 11:44:00,59.131,59.131,59.109,59.109,10600000.0
2009-05-08 11:45:00,59.115,59.118,59.109,59.118,14400000.0
2009-05-08 11:46:00,59.1,59.108,59.073,59.074,11200000.0
2009-05-08 11:47:00,59.044,59.044,59.009,59.03,17600000.0
2009-05-08 11:48:00,59.024,59.037,59.008,59.037,11200000.0
2009-05-08 11:49:00,59.034,59.042,59.029,59.029,12800000.0
2009-05-08 11:50:00,59.034,59.039,59.029,59.038,17600000.0
2009-05-08 11:51:00,59.02,59.024,59.014,59.014,11200000.0
2009-05-08 11:52:00,59.033,59.055,59.027,59.055,10600000.0
2009-05-08 11:53:00,59.107,59.121,59.103,59.106,16000000.0
2009-05-08 11:54:00,59.099,59.12,59.099,59.119,14400000.0
2009-05-08 11:55:00,59.115,59.123,59.059,59.12,11200000.0
2009-05-08 11:56:00,59.092,59.093,59.08,59.081,12800000.0
2009-05-08 11:57:00,59.096,59.099,59.06,59.06,17600000.0
2009-05-08 11:58:00,59.017,59.017,58.987,58.987,11200000.0
2009-05-08 11:59:00,58.98,59.004,58.98,59.004,11200000.0
2009-05-08 12:00:00,59.008,59.008,58.996,58.996,11200000.0
2009-05-08 12:01:00,59.019,59.035,59.019,59.026,11200000.0
2009-05-08 12:02:00,59.011,59.011,58.963,58.963,14400000.0
2009-05-08 12:03:00,58.986,59.004,58.986,58.999,11200000.0
2009-05-08 12:04:00,59.002,59.002,58.985,58.991,17600000.0
2009-05-08 12:05:00,58.989,59.006,58.989,59.006,17000000.0
2009-05-08 12:06:00,59.017,59.035,59.017,59.03,12800000.0
2009-05-08 12:07:00,59.026,59.029,59.021,59.025,11200000.0
2009-05-08 12:08:00,59.0,59.008,58.997,59.0,11200000.0
2009-05-08 12:09:00,58.994,58.996,58.986,58.988,14400000.0
2009-05-08 12:10:00,58.996,59.013,58.989,58.989,11200000.0
2009-05-08 12:11:00,59.002,59.002,58.987,58.989,12800000.0
2009-05-08 12:12:00,58.986,58.993,58.984,58.993,11200000.0
2009-05-08 12:13:00,58.999,59.03,58.999,59.03,11200000.0
2009-05-08 12:14:00,59.04,59.04,59.019,59.022,12800000.0
2009-05-08 12:15:00,58.942,59.036,58.942,59.034,17600000.0
2009-05-08 12:16:00,59.015,59.026,59.011,59.016,12800000.0
2009-05-08 12:17:00,58.993,58.997,58.933,58.988,17600000.0
2009-05-08 12:18:00,58.994,59.016,58.994,59.006,16000000.0
2009-05-08 12:19:00,59.01,59.042,59.01,59.042,12800000.0
2009-05-08 12:20:00,59.043,59.064,59.042,59.051,14400000.0
2009-05-08 12:21:00,59.055,59.055,59.021,59.021,16000000.0
2009-05-08 12:22:00,59.023,59.028,59.018,59.019,16000000.0
2009-05-08 12:23:00,59.025,59.025,59.015,59.016,14400000.0
2009-05-08 12:24:00,59.018,59.018,59.005,59.011,12200000.0
2009-05-08 12:25:00,59.012,59.016,59.008,59.012,11200000.0
2009-05-08 12:26:00,59.008,59.021,59.008,59.021,11600000.0
2009-05-08 12:27:00,59.043,59.07,59.043,59.07,11200000.0
2009-05-08 12:28:00,59.058,59.07,59.058,59.058,12800000.0
2009-05-08 12:29:00,59.056,59.06,59.05,59.05,17600000.0
2009-05-08 12:30:00,59.033,59.033,59.011,59.011,17000000.0
2009-05-08 12:31:00,59.014,59.018,59.008,59.018,12800000.0
2009-05-08 12:32:00,59.019,59.028,59.015,59.022,12800000.0
2009-05-08 12:33:00,59.035,59.043,59.029,59.029,14400000.0
2009-05-08 12:34:00,59.03,59.053,59.03,59.053,12800000.0
2009-05-08 12:35:00,59.052,59.075,59.052,59.075,11200000.0
2009-05-08 12:36:00,59.076,59.076,59.068,59.074,11200000.0
2009-05-08 12:37:00,59.053,59.053,59.038,59.045,11200000.0
2009-05-08 12:38:00,59.058,59.108,58.987,59.108,17600000.0
2009-05-08 12:39:00,59.122,59.124,59.105,59.105,16000000.0
2009-05-08 12:40:00,59.107,59.117,59.091,59.112,16000000.0
2009-05-08 12:41:00,59.134,59.14,59.127,59.129,12800000.0
2009-05-08 12:42:00,59.151,59.193,59.151,59.193,14400000.0
2009-05-08 12:43:00,59.19,59.191,59.18,59.189,12800000.0
2009-05-08 12:44:00,59.184,59.22,59.184,59.214,17600000.0
2009-05-08 12:45:00,59.207,59.238,59.204,59.229,16000000.0
2009-05-08 12:46:00,59.248,59.248,59.235,59.239,12800000.0
2009-05-08 12:47:00,59.224,59.224,59.209,59.209,9600000.0
2009-05-08 12:48:00,59.208,59.208,59.203,59.206,11200000.0
2009-05-08 12:49:00,59.211,59.219,59.206,59.219,16000000.0
2009-05-08 12:50:00,59.236,59.24,59.23,59.232,14400000.0
2009-05-08 12:51:00,59.213,59.225,59.213,59.221,11200000.0
2009-05-08 12:52:00,59.226,59.226,59.202,59.204,11200000.0
2009-05-08 12:53:00,59.194,59.204,59.194,59.2,11200000.0
2009-05-08 12:54:00,59.197,59.198,59.189,59.189,12800000.0
2009-05-08 12:55:00,59.183,59.186,59.176,59.176,16000000.0
2009-05-08 12:56:00,59.178,59.178,59.17,59.175,9600000.0
2009-05-08 12:57:00,59.157,59.157,59.138,59.138,11600000.0
2009-05-08 12:58:00,59.136,59.138,59.125,59.135,17600000.0
2009-05-08 12:59:00,59.129,59.141,59.127,59.127,16000000.0
2009-05-08 13:00:00,59.157,59.207,59.157,59.207,12800000.0
2009-05-08 13:01:00,59.21,59.239,59.21,59.239,14400000.0
2009-05-08 13:02:00,59.227,59.227,59.168,59.168,12800000.0
2009-05-08 13:03:00,59.184,59.184,59.167,59.169,16000000.0
2009-05-08 13:04:00,59.128,59.132,59.122,59.122,11200000.0
2009-05-08 13:05:00,59.128,59.134,59.116,59.121,12800000.0
2009-05-08 13:06:00,59.096,59.096,59.078,59.084,11200000.0
2009-05-08 13:07:00,59.091,59.111,59.09,59.094,14400000.0
2009-05-08 13:08:00,59.096,59.1,59.094,59.098,17600000.0
2009-05-08 13:09:00,59.075,59.075,59.05,59.064,12800000.0
2009-05-08 13:10:00,59.029,59.05,59.029,59.043,16000000.0
2009-05-08 13:11:00,59.024,59.025,59.011,59.022,11200000.0
2009-05-08 13:12:00,59.042,59.062,59.042,59.057,12800000.0
2009-05-08 13:13:00,59.077,59.113,59.077,59.088,17600000.0
2009-05-08 13:14:00,59.105,59.12,59.104,59.104,12800000.0
2009-05-08 13:15:00,59.11,59.119,59.095,59.095,12800000.0
2009-05-08 13:16:00,59.08,59.091,59.073,59.079,17600000.0
2009-05-08 13:17:00,59.059,59.071,59.051,59.071,9600000.0
2009-05-08 13:18:00,59.061,59.067,59.053,59.06,11200000.0
2009-05-08 13:19:00,59.065,59.066,59.055,59.055,16000000.0
2009-05-08 13:20:00,59.074,59.095,59.066,59.095,18000000.0
2009-05-08 13:21:00,59.098,59.098,59.082,59.09,11200000.0
2009-05-08 13:22:00,59.09,59.094,59.08,59.091,12800000.0
2009-05-08 13:23:00,59.103,59.107,59.091,59.091,16000000.0
2009-05-08 13:24:00,59.097,59.102,59.097,59.1,11200000.0
2009-05-08 13:25:00,59.087,59.092,59.082,59.084,17600000.0
2009-05-08 13:26:00,59.095,59.106,59.095,59.105,17600000.0
2009-05-08 13:27:00,59.118,59.126,59.118,59.125,9600000.0
2009-05-08 13:28:00,59.109,59.111,59.016,59.111,16000000.0
2009-05-08 13:29:00,58.993,59.1,58.993,59.1,11200000.0
2009-05-08 13:30:00,59.114,59.117,59.104,59.104,12800000.0
2009-05-08 13:31:00,59.102,59.112,59.102,59.106,11200000.0
2009-05-08 13:32:00,59.1,59.106,59.1,59.104,11200000.0
2009-05-08 13:33:00,59.103,59.11,59.099,59.099,19200000.0
2009-05-08 13:34:00,59.092,59.105,59.092,59.103,12800000.0
2009-05-08 13:35:00,59.102,59.109,59.1,59.105,36800000.0
2009-05-08 13:36:00,59.096,59.104,59.09,59.09,17600000.0
2009-05-08 13:37:00,59.091,59.101,59.091,59.093,14400000.0
2009-05-08 13:38:00,59.102,59.102,59.091,59.094,33600000.0
2009-05-08 13:39:00,59.087,59.094,59.085,59.094,14400000.0
2009-05-08 13:40:00,59.105,59.115,59.105,59.111,40000000.0
2009-05-08 13:41:00,59.107,59.108,59.1,59.106,16000000.0
2009-05-08 13:42:00,59.096,59.111,59.096,59.106,11200000.0
2009-05-08 13:43:00,59.127,59.13,59.112,59.13,27200000.0
2009-05-08 13:44:00,59.128,59.128,59.112,59.123,33600000.0
2009-05-08 13:45:00,59.123,59.15,59.123,59.148,20200000.0
2009-05-08 13:46:00,59.163,59.167,59.146,59.146,24000000.0
2009-05-08 13:47:00,59.163,59.171,59.16,59.168,12800000.0
2009-05-08 13:48:00,59.172,59.18,59.172,59.174,12800000.0
2009-05-08 13:49:00,59.173,59.173,59.157,59.161,17600000.0
2009-05-08 13:50:00,59.156,59.164,59.145,59.157,11200000.0
2009-05-08 13:51:00,59.149,59.149,59.137,59.137,24000000.0
2009-05-08 13:52:00,59.154,59.164,59.141,59.141,12800000.0
2009-05-08 13:53:00,59.151,59.161,59.151,59.155,17600000.0
2009-05-08 13:54:00,59.158,59.161,59.148,59.148,25600000.0
2009-05-08 13:55:00,59.14,59.16,59.14,59.16,9600000.0
2009-05-08 13:56:00,59.161,59.161,59.148,59.15,14400000.0
2009-05-08 13:57:00,59.168,59.172,59.161,59.172,28800000.0
2009-05-08 13:58:00,59.175,59.176,59.169,59.169,14400000.0
2009-05-08 13:59:00,59.153,59.154,59.145,59.148,32000000.0
2009-05-08 14:00:00,59.152,59.153,59.141,59.145,48000000.0
2009-05-08 14:01:00,59.119,59.119,59.097,59.104,32000000.0
2009-05-08 14:02:00,59.1,59.127,59.097,59.127,14400000.0
2009-05-08 14:03:00,59.149,59.159,59.148,59.148,14400000.0
2009-05-08 14:04:00,59.152,59.152,59.125,59.125,11200000.0
2009-05-08 14:05:00,59.149,59.16,59.109,59.109,24000000.0
2009-05-08 14:06:00,59.104,59.123,59.104,59.123,37200000.0
2009-05-08 14:07:00,59.119,59.134,59.112,59.134,40400000.0
2009-05-08 14:08:00,59.148,59.148,59.144,59.144,8000000.0
2009-05-08 14:09:00,59.146,59.146,59.129,59.131,33600000.0
2009-05-08 14:10:00,59.122,59.123,59.115,59.119,33600000.0
2009-05-08 14:11:00,59.129,59.132,59.122,59.125,10000000.0
2009-05-08 14:12:00,59.147,59.171,59.147,59.171,27200000.0
2009-05-08 14:13:00,59.163,59.163,59.148,59.148,13800000.0
2009-05-08 14:14:00,59.146,59.149,59.145,59.145,13200000.0
2009-05-08 14:15:00,59.15,59.15,59.139,59.14,28800000.0
2009-05-08 14:16:00,59.139,59.157,59.139,59.154,25600000.0
2009-05-08 14:17:00,59.154,59.16,59.149,59.15,12800000.0
2009-05-08 14:18:00,59.148,59.148,59.141,59.141,16000000.0
2009-05-08 14:19:00,59.121,59.121,59.109,59.109,9600000.0
2009-05-08 14:20:00,59.116,59.142,59.116,59.142,25600000.0
2009-05-08 14:21:00,59.144,59.157,59.142,59.142,28800000.0
2009-05-08 14:22:00,59.123,59.123,59.095,59.095,24000000.0
2009-05-08 14:23:00,59.106,59.127,59.106,59.109,48000000.0
2009-05-08 14:24:00,59.108,59.108,59.06,59.06,12800000.0
2009-05-08 14:25:00,59.06,59.114,59.06,59.114,12800000.0
2009-05-08 14:26:00,59.097,59.105,59.091,59.099,12800000.0
2009-05-08 14:27:00,59.105,59.105,59.082,59.105,17600000.0
2009-05-08 14:28:00,59.098,59.098,59.056,59.067,11200000.0
2009-05-08 14:29:00,59.077,59.08,59.012,59.012,37200000.0
2009-05-08 14:30:00,59.075,59.174,59.075,59.099,22400000.0
2009-05-08 14:31:00,59.075,59.075,58.854,58.854,20800000.0
2009-05-08 14:32:00,58.868,58.918,58.868,58.918,40400000.0
2009-05-08 14:33:00,58.947,59.057,58.947,59.057,24000000.0
2009-05-08 14:34:00,59.096,59.118,59.084,59.084,33600000.0
2009-05-08 14:35:00,59.09,59.123,59.09,59.123,14400000.0
2009-05-08 14:36:00,59.158,59.201,59.158,59.199,12800000.0
2009-05-08 14:37:00,59.206,59.206,59.197,59.198,11200000.0
2009-05-08 14:38:00,59.229,59.243,59.221,59.243,56000000.0
2009-05-08 14:39:00,59.236,59.246,59.229,59.229,12800000.0
2009-05-08 14:40:00,59.202,59.202,59.16,59.16,14400000.0
2009-05-08 14:41:00,59.15,59.161,59.149,59.149,56400000.0
2009-05-08 14:42:00,59.152,59.161,59.142,59.159,12800000.0
2009-05-08 14:43:00,59.149,59.154,59.144,59.152,25600000.0
2009-05-08 14:44:00,59.135,59.146,59.109,59.109,11200000.0
2009-05-08 14:45:00,59.095,59.095,59.057,59.057,11200000.0
2009-05-08 14:46:00,59.048,59.048,59.033,59.042,11200000.0
2009-05-08 14:47:00,59.027,59.027,58.982,58.982,16000000.0
2009-05-08 14:48:00,58.998,59.072,58.998,59.072,19200000.0
2009-05-08 14:49:00,59.044,59.049,59.03,59.049,32000000.0
2009-05-08 14:50:00,59.056,59.073,59.056,59.06,28800000.0
2009-05-08 14:51:00,59.056,59.064,59.049,59.061,32000000.0
2009-05-08 14:52:00,59.065,59.08,59.065,59.066,12800000.0
2009-05-08 14:53:00,59.036,59.036,59.014,59.014,17600000.0
2009-05-08 14:54:00,59.025,59.04,59.025,59.04,12800000.0
2009-05-08 14:55:00,59.043,59.066,59.043,59.066,16000000.0
2009-05-08 14:56:00,59.056,59.062,59.056,59.062,12800000.0
2009-05-08 14:57:00,59.087,59.087,59.065,59.065,12800000.0
2009-05-08 14:58:00,59.064,59.064,59.048,59.048,18000000.0
2009-05-08 14:59:00,59.042,59.042,59.03,59.03,8000000.0
2009-05-08 15:00:00,59.03,59.03,59.02,59.021,14400000.0
2009-05-08 15:01:00,59.016,59.028,59.016,59.026,12800000.0
2009-05-08 15:02:00,59.027,59.047,59.027,59.029,27200000.0
2009-05-08 15:03:00,59.04,59.048,59.04,59.046,12800000.0
2009-05-08 15:04:00,59.073,59.08,59.065,59.069,24000000.0
2009-05-08 15:05:00,59.095,59.128,59.095,59.127,11200000.0
2009-05-08 15:06:00,59.099,59.099,59.09,59.09,11200000.0
2009-05-08 15:07:00,59.107,59.118,59.107,59.109,25600000.0
2009-05-08 15:08:00,59.114,59.119,59.098,59.098,21800000.0
2009-05-08 15:09:00,59.096,59.106,59.092,59.104,16000000.0
2009-05-08 15:10:00,59.112,59.122,59.112,59.12,40000000.0
2009-05-08 15:11:00,59.12,59.126,59.12,59.123,32000000.0
2009-05-08 15:12:00,59.123,59.127,59.12,59.121,30400000.0
2009-05-08 15:13:00,59.108,59.121,59.073,59.073,44800000.0
2009-05-08 15:14:00,59.087,59.09,59.08,59.081,35200000.0
2009-05-08 15:15:00,59.072,59.072,59.065,59.066,22400000.0
2009-05-08 15:16:00,59.043,59.046,59.024,59.024,36800000.0
2009-05-08 15:17:00,59.024,59.025,59.009,59.017,22400000.0
2009-05-08 15:18:00,59.028,59.032,59.019,59.019,22400000.0
2009-05-08 15:19:00,58.996,58.996,58.986,58.986,16000000.0
2009-05-08 15:20:00,59.006,59.018,59.006,59.018,24000000.0
2009-05-08 15:21:00,59.022,59.025,59.019,59.023,8000000.0
2009-05-08 15:22:00,59.035,59.035,59.011,59.024,14400000.0
2009-05-08 15:23:00,59.022,59.032,59.021,59.031,48000000.0
2009-05-08 15:24:00,59.04,59.057,59.035,59.057,25000000.0
2009-05-08 15:25:00,59.045,59.045,59.018,59.018,27600000.0
2009-05-08 15:26:00,59.006,59.019,59.006,59.017,40000000.0
2009-05-08 15:27:00,59.027,59.044,59.027,59.044,29200000.0
2009-05-08 15:28:00,59.005,59.005,58.887,58.887,70400000.0
2009-05-08 15:29:00,58.864,58.916,58.748,58.776,46400000.0
2009-05-08 15:30:00,58.817,58.958,58.786,58.843,114600000.0
2009-05-08 15:31:00,58.893,58.893,58.881,58.893,60800000.0
2009-05-08 15:32:00,58.901,58.905,58.888,58.889,30400000.0
2009-05-08 15:33:00,58.88,58.897,58.88,58.897,30400000.0
2009-05-08 15:34:00,58.901,58.914,58.901,58.908,22400000.0
2009-05-08 15:35:00,58.92,58.942,58.893,58.893,33600000.0
2009-05-08 15:36:00,58.882,58.883,58.878,58.878,32000000.0
2009-05-08 15:37:00,58.872,58.872,58.856,58.856,30800000.0
2009-05-08 15:38:00,58.83,58.838,58.82,58.822,59200000.0
2009-05-08 15:39:00,58.846,58.89,58.827,58.89,36800000.0
2009-05-08 15:40:00,58.936,58.994,58.936,58.994,35200000.0
2009-05-08 15:41:00,58.996,58.996,58.958,58.981,25600000.0
2009-05-08 15:42:00,58.993,59.005,58.969,58.969,43200000.0
2009-05-08 15:43:00,58.967,58.983,58.967,58.983,27200000.0
2009-05-08 15:44:00,59.004,59.051,59.004,59.051,27200000.0
2009-05-08 15:45:00,59.066,59.066,59.036,59.043,16000000.0
2009-05-08 15:46:00,59.048,59.055,59.041,59.055,14400000.0
2009-05-08 15:47:00,59.062,59.1,59.062,59.083,29800000.0
2009-05-08 15:48:00,59.084,59.104,59.079,59.097,27200000.0
2009-05-08 15:49:00,59.101,59.104,59.095,59.104,10600000.0
2009-05-08 15:50:00,59.073,59.073,59.043,59.043,25600000.0
2009-05-08 15:51:00,59.041,59.059,59.038,59.059,43200000.0
2009-05-08 15:52:00,59.058,59.065,59.058,59.064,20800000.0
2009-05-08 15:53:00,59.067,59.067,59.047,59.047,24000000.0
2009-05-08 15:54:00,59.021,59.027,59.016,59.016,28800000.0
2009-05-08 15:55:00,59.022,59.049,59.022,59.049,24000000.0
2009-05-08 15:56:00,59.029,59.034,59.022,59.022,51600000.0
2009-05-08 15:57:00,59.021,59.025,59.01,59.01,12800000.0
2009-05-08 15:58:00,59.037,59.037,59.006,59.006,19200000.0
2009-05-08 15:59:00,58.992,59.009,58.987,58.987,36800000.0
2009-05-08 16:00:00,58.967,58.969,58.959,58.96,50600000.0
2009-05-08 16:01:00,58.953,58.953,58.947,58.947,41600000.0
2009-05-08 16:02:00,58.963,58.992,58.963,58.992,22400000.0
2009-05-08 16:03:00,58.979,58.979,58.928,58.928,64000000.0
2009-05-08 16:04:00,58.903,58.91,58.9,58.908,44800000.0
2009-05-08 16:05:00,58.898,58.898,58.868,58.873,48000000.0
2009-05-08 16:06:00,58.907,58.948,58.907,58.945,35200000.0
2009-05-08 16:07:00,58.931,58.931,58.906,58.906,32000000.0
2009-05-08 16:08:00,58.907,58.907,58.895,58.895,44800000.0
2009-05-08 16:09:00,58.904,58.922,58.902,58.911,44800000.0
2009-05-08 16:10:00,58.911,58.911,58.811,58.811,41600000.0
2009-05-08 16:11:00,58.816,58.841,58.816,58.834,9600000.0
2009-05-08 16:12:00,58.823,58.826,58.813,58.813,55400000.0
2009-05-08 16:13:00,58.815,58.815,58.806,58.811,11200000.0
2009-05-08 16:14:00,58.82,58.827,58.816,58.816,49600000.0
2009-05-08 16:15:00,58.81,58.832,58.806,58.811,59200000.0
2009-05-08 16:16:00,58.764,58.764,58.714,58.717,17600000.0
2009-05-08 16:17:00,58.665,58.712,58.665,58.712,38400000.0
2009-05-08 16:18:00,58.71,58.71,58.677,58.684,38400000.0
2009-05-08 16:19:00,58.692,58.728,58.692,58.728,22400000.0
2009-05-08 16:20:00,58.72,58.72,58.69,58.69,11200000.0
2009-05-08 16:21:00,58.701,58.724,58.701,58.724,27200000.0
2009-05-08 16:22:00,58.731,58.735,58.723,58.733,41600000.0
2009-05-08 16:23:00,58.731,58.731,58.72,58.723,43200000.0
2009-05-08 16:24:00,58.716,58.716,58.68,58.683,17600000.0
2009-05-08 16:25:00,58.68,58.68,58.654,58.654,33600000.0
2009-05-08 16:26:00,58.654,58.66,58.653,58.653,17600000.0
2009-05-08 16:27:00,58.666,58.706,58.666,58.706,35200000.0
2009-05-08 16:28:00,58.695,58.695,58.679,58.679,27200000.0
2009-05-08 16:29:00,58.679,58.693,58.675,58.693,11200000.0
2009-05-08 16:30:00,58.694,58.694,58.671,58.671,42600000.0
2009-05-08 16:31:00,58.666,58.679,58.666,58.673,41600000.0
2009-05-08 16:32:00,58.694,58.753,58.694,58.753,12800000.0
2009-05-08 16:33:00,58.772,58.774,58.767,58.77,27200000.0
2009-05-08 16:34:00,58.784,58.822,58.784,58.822,35200000.0
2009-05-08 16:35:00,58.824,58.824,58.772,58.792,52800000.0
2009-05-08 16:36:00,58.779,58.78,58.766,58.771,51200000.0
2009-05-08 16:37:00,58.771,58.784,58.771,58.782,41600000.0
2009-05-08 16:38:00,58.783,58.783,58.763,58.763,40000000.0
2009-05-08 16:39:00,58.753,58.798,58.753,58.798,34600000.0
2009-05-08 16:40:00,58.805,58.808,58.793,58.798,56000000.0
2009-05-08 16:41:00,58.789,58.799,58.783,58.797,73600000.0
2009-05-08 16:42:00,58.809,58.809,58.761,58.761,54400000.0
2009-05-08 16:43:00,58.757,58.776,58.757,58.773,17600000.0
2009-05-08 16:44:00,58.762,58.762,58.752,58.761,11200000.0
2009-05-08 16:45:00,58.762,58.796,58.762,58.796,57600000.0
2009-05-08 16:46:00,58.801,58.816,58.792,58.792,12800000.0
2009-05-08 16:47:00,58.79,58.803,58.782,58.782,70400000.0
2009-05-08 16:48:00,58.785,58.791,58.78,58.785,52200000.0
2009-05-08 16:49:00,58.787,58.811,58.769,58.769,37200000.0
2009-05-08 16:50:00,58.768,58.768,58.73,58.73,75200000.0
2009-05-08 16:51:00,58.717,58.755,58.716,58.755,32000000.0
2009-05-08 16:52:00,58.757,58.757,58.731,58.734,46400000.0
2009-05-08 16:53:00,58.731,58.757,58.722,58.757,30400000.0
2009-05-08 16:54:00,58.769,58.773,58.765,58.773,11200000.0
2009-05-08 16:55:00,58.769,58.788,58.769,58.771,27200000.0
2009-05-08 16:56:00,58.781,58.791,58.781,58.784,36200000.0
2009-05-08 16:57:00,58.78,58.796,58.778,58.796,19200000.0
2009-05-08 16:58:00,58.788,58.815,58.772,58.815,12800000.0
2009-05-08 16:59:00,58.823,58.856,58.823,58.856,51200000.0
2009-05-08 17:00:00,58.822,58.832,58.783,58.783,49600000.0
2009-05-08 17:01:00,58.752,58.798,58.752,58.798,40000000.0
2009-05-08 17:02:00,58.828,58.852,58.827,58.852,33600000.0
2009-05-08 17:03:00,58.866,58.938,58.866,58.912,44800000.0
2009-05-08 17:04:00,58.866,58.866,58.847,58.848,41600000.0
2009-05-08 17:05:00,58.84,58.84,58.821,58.821,54400000.0
2009-05-08 17:06:00,58.839,58.851,58.837,58.84,59200000.0
2009-05-08 17:07:00,58.864,58.864,58.825,58.828,35200000.0
2009-05-08 17:08:00,58.836,58.847,58.834,58.835,68800000.0
2009-05-08 17:09:00,58.842,58.85,58.827,58.827,58600000.0
2009-05-08 17:10:00,58.865,58.875,58.865,58.871,25600000.0
2009-05-08 17:11:00,58.875,58.935,58.875,58.927,38800000.0
2009-05-08 17:12:00,58.912,58.912,58.873,58.873,25600000.0
2009-05-08 17:13:00,58.843,58.843,58.82,58.82,28800000.0
2009-05-08 17:14:00,58.825,58.828,58.821,58.828,22400000.0
2009-05-08 17:15:00,58.815,58.815,58.794,58.794,19200000.0
2009-05-08 17:16:00,58.8,58.814,58.8,58.812,9600000.0
2009-05-08 17:17:00,58.843,58.85,58.836,58.836,38400000.0
2009-05-08 17:18:00,58.853,58.897,58.853,58.897,57600000.0
2009-05-08 17:19:00,58.899,58.904,58.896,58.899,24000000.0
2009-05-08 17:20:00,58.89,58.907,58.89,58.907,16000000.0
2009-05-08 17:21:00,58.882,58.882,58.821,58.821,28800000.0
2009-05-08 17:22:00,58.809,58.838,58.8,58.8,19200000.0
2009-05-08 17:23:00,58.779,58.787,58.776,58.779,11200000.0
2009-05-08 17:24:00,58.803,58.847,58.803,58.847,12800000.0
2009-05-08 17:25:00,58.843,58.844,58.831,58.842,17600000.0
2009-05-08 17:26:00,58.85,58.85,58.84,58.84,35200000.0
2009-05-08 17:27:00,58.836,58.842,58.829,58.836,46400000.0
2009-05-08 17:28:00,58.833,58.852,58.833,58.852,32000000.0
2009-05-08 17:29:00,58.871,58.893,58.871,58.893,27200000.0
2009-05-08 17:30:00,58.914,58.922,58.912,58.915,9600000.0
2009-05-08 17:31:00,58.906,58.906,58.888,58.888,88000000.0
2009-05-08 17:32:00,58.886,58.904,58.883,58.898,52800000.0
2009-05-08 17:33:00,58.902,58.902,58.895,58.901,36800000.0
2009-05-08 17:34:00,58.902,58.944,58.902,58.944,62800000.0
2009-05-08 17:35:00,58.965,58.975,58.964,58.968,43200000.0
2009-05-08 17:36:00,58.958,58.958,58.946,58.946,33000000.0
2009-05-08 17:37:00,58.948,58.953,58.94,58.941,16000000.0
2009-05-08 17:38:00,58.927,58.945,58.927,58.945,35200000.0
2009-05-08 17:39:00,58.949,58.949,58.939,58.946,16000000.0
2009-05-08 17:40:00,58.931,58.973,58.93,58.973,75200000.0
2009-05-08 17:41:00,58.989,58.996,58.977,58.977,12800000.0
2009-05-08 17:42:00,58.96,58.988,58.96,58.983,12800000.0
2009-05-08 17:43:00,58.978,58.981,58.972,58.975,17600000.0
2009-05-08 17:44:00,58.976,58.976,58.967,58.975,30400000.0
2009-05-08 17:45:00,58.981,59.008,58.981,59.007,30400000.0
2009-05-08 17:46:00,59.008,59.01,58.985,58.985,41600000.0
2009-05-08 17:47:00,58.986,58.995,58.981,58.992,57600000.0
2009-05-08 17:48:00,58.992,58.998,58.987,58.987,57600000.0
2009-05-08 17:49:00,58.989,58.998,58.986,58.992,45800000.0
2009-05-08 17:50:00,58.991,59.005,58.991,59.005,12800000.0
2009-05-08 17:51:00,59.004,59.01,58.992,59.01,49400000.0
2009-05-08 17:52:00,59.044,59.054,59.044,59.053,43200000.0
2009-05-08 17:53:00,59.037,59.037,59.028,59.03,33600000.0
2009-05-08 17:54:00,59.048,59.078,59.048,59.078,38400000.0
2009-05-08 17:55:00,59.09,59.108,59.079,59.108,39400000.0
2009-05-08 17:56:00,59.108,59.108,59.063,59.069,44800000.0
2009-05-08 17:57:00,59.073,59.075,59.065,59.07,36800000.0
2009-05-08 17:58:00,59.082,59.132,59.082,59.132,17600000.0
2009-05-08 17:59:00,59.158,59.158,59.147,59.149,62400000.0
2009-05-08 18:00:00,59.155,59.165,59.14,59.14,50400000.0
2009-05-08 18:01:00,59.133,59.133,59.126,59.133,32000000.0
2009-05-08 18:02:00,59.131,59.131,59.114,59.118,24000000.0
2009-05-08 18:03:00,59.108,59.108,59.093,59.093,37600000.0
2009-05-08 18:04:00,59.101,59.109,59.095,59.109,34000000.0
2009-05-08 18:05:00,59.114,59.118,59.11,59.117,12800000.0
2009-05-08 18:06:00,59.12,59.125,59.116,59.123,30400000.0
2009-05-08 18:07:00,59.108,59.117,59.108,59.117,6400000.0
2009-05-08 18:08:00,59.12,59.126,59.114,59.122,84800000.0
2009-05-08 18:09:00,59.122,59.123,59.11,59.123,33600000.0
2009-05-08 18:10:00,59.13,59.133,59.118,59.126,16000000.0
2009-05-08 18:11:00,59.139,59.139,59.066,59.133,11200000.0
2009-05-08 18:12:00,59.122,59.122,59.118,59.118,12800000.0
2009-05-08 18:13:00,59.121,59.125,59.118,59.125,27200000.0
2009-05-08 18:14:00,59.119,59.119,59.101,59.101,19200000.0
2009-05-08 18:15:00,59.114,59.122,59.066,59.094,30400000.0
2009-05-08 18:16:00,59.116,59.142,59.107,59.142,56000000.0
2009-05-08 18:17:00,59.141,59.145,59.133,59.133,43200000.0
2009-05-08 18:18:00,59.133,59.147,59.133,59.14,30400000.0
2009-05-08 18:19:00,59.132,59.151,59.132,59.151,45800000.0
2009-05-08 18:20:00,59.161,59.161,59.145,59.148,43200000.0
2009-05-08 18:21:00,59.15,59.151,59.139,59.143,13200000.0
2009-05-08 18:22:00,59.154,59.165,59.153,59.158,33600000.0
2009-05-08 18:23:00,59.176,59.176,59.163,59.168,46400000.0
2009-05-08 18:24:00,59.157,59.161,59.13,59.13,52800000.0
2009-05-08 18:25:00,59.138,59.148,59.132,59.148,34000000.0
2009-05-08 18:26:00,59.162,59.162,59.142,59.142,30800000.0
2009-05-08 18:27:00,59.143,59.157,59.143,59.157,34000000.0
2009-05-08 18:28:00,59.152,59.156,59.141,59.141,12800000.0
2009-05-08 18:29:00,59.162,59.189,59.162,59.185,25000000.0
2009-05-08 18:30:00,59.193,59.199,59.187,59.193,36800000.0
2009-05-08 18:31:00,59.182,59.189,59.175,59.175,8000000.0
2009-05-08 18:32:00,59.152,59.152,59.139,59.139,70400000.0
2009-05-08 18:33:00,59.149,59.151,59.146,59.151,32000000.0
2009-05-08 18:34:00,59.15,59.155,59.148,59.148,19200000.0
2009-05-08 18:35:00,59.158,59.164,59.152,59.154,43200000.0
2009-05-08 18:36:00,59.154,59.154,59.13,59.14,68800000.0
2009-05-08 18:37:00,59.171,59.171,59.147,59.169,36800000.0
2009-05-08 18:38:00,59.166,59.166,59.136,59.138,49600000.0
2009-05-08 18:39:00,59.126,59.132,59.119,59.119,76800000.0
2009-05-08 18:40:00,59.128,59.186,59.128,59.186,65600000.0
2009-05-08 18:41:00,59.148,59.155,59.117,59.143,72000000.0
2009-05-08 18:42:00,59.135,59.151,59.131,59.146,78400000.0
2009-05-08 18:43:00,59.142,59.142,59.131,59.132,49600000.0
2009-05-08 18:44:00,59.148,59.178,59.148,59.171,30400000.0
2009-05-08 18:45:00,59.171,59.171,59.151,59.163,12800000.0
2009-05-08 18:46:00,59.157,59.171,59.155,59.171,12800000.0
2009-05-08 18:47:00,59.17,59.186,59.17,59.175,14400000.0
2009-05-08 18:48:00,59.165,59.171,59.151,59.151,28800000.0
2009-05-08 18:49:00,59.151,59.16,59.15,59.156,24000000.0
2009-05-08 18:50:00,59.162,59.168,59.158,59.164,46400000.0
2009-05-08 18:51:00,59.177,59.177,59.16,59.162,13200000.0
2009-05-08 18:52:00,59.167,59.174,59.167,59.167,19200000.0
2009-05-08 18:53:00,59.161,59.183,59.161,59.175,30400000.0
2009-05-08 18:54:00,59.177,59.181,59.174,59.181,19600000.0
2009-05-08 18:55:00,59.193,59.205,59.186,59.205,22400000.0
2009-05-08 18:56:00,59.223,59.223,59.201,59.211,16000000.0
2009-05-08 18:57:00,59.216,59.218,59.202,59.218,19200000.0
2009-05-08 18:58:00,59.203,59.223,59.202,59.223,32000000.0
2009-05-08 18:59:00,59.218,59.218,59.18,59.18,32000000.0
2009-05-08 19:00:00,59.179,59.196,59.179,59.194,13800000.0
2009-05-08 19:01:00,59.212,59.22,59.212,59.212,19200000.0
2009-05-08 19:02:00,59.22,59.232,59.219,59.232,43200000.0
2009-05-08 19:03:00,59.232,59.232,59.218,59.232,14400000.0
2009-05-08 19:04:00,59.23,59.236,59.225,59.23,17600000.0
2009-05-08 19:05:00,59.216,59.232,59.216,59.227,22400000.0
2009-05-08 19:06:00,59.242,59.256,59.235,59.241,55400000.0
2009-05-08 19:07:00,59.248,59.257,59.244,59.257,35200000.0
2009-05-08 19:08:00,59.259,59.266,59.251,59.261,22400000.0
2009-05-08 19:09:00,59.259,59.259,59.251,59.253,12800000.0
2009-05-08 19:10:00,59.253,59.256,59.253,59.256,8000000.0
2009-05-08 19:11:00,59.251,59.26,59.244,59.26,30400000.0
2009-05-08 19:12:00,59.256,59.256,59.249,59.249,24000000.0
2009-05-08 19:13:00,59.246,59.246,59.237,59.245,9600000.0
2009-05-08 19:14:00,59.26,59.268,59.26,59.268,12800000.0
2009-05-08 19:15:00,59.26,59.271,59.26,59.271,8000000.0
2009-05-08 19:16:00,59.269,59.269,59.249,59.263,8000000.0
2009-05-08 19:17:00,59.249,59.265,59.249,59.265,14400000.0
2009-05-08 19:18:00,59.268,59.268,59.252,59.261,32000000.0
2009-05-08 19:19:00,59.279,59.28,59.259,59.259,11200000.0
2009-05-08 19:20:00,59.254,59.271,59.247,59.271,13800000.0
2009-05-08 19:21:00,59.274,59.29,59.273,59.29,17600000.0
2009-05-08 19:22:00,59.292,59.304,59.289,59.304,14400000.0
2009-05-08 19:23:00,59.31,59.31,59.287,59.287,16000000.0
2009-05-08 19:24:00,59.284,59.295,59.278,59.295,48000000.0
2009-05-08 19:25:00,59.295,59.303,59.294,59.302,11200000.0
2009-05-08 19:26:00,59.294,59.294,59.277,59.277,41600000.0
2009-05-08 19:27:00,59.272,59.278,59.27,59.273,14400000.0
2009-05-08 19:28:00,59.281,59.284,59.268,59.273,12800000.0
2009-05-08 19:29:00,59.267,59.268,59.258,59.268,12800000.0
2009-05-08 19:30:00,59.268,59.268,59.252,59.252,11200000.0
2009-05-08 19:31:00,59.235,59.248,59.234,59.248,12800000.0
2009-05-08 19:32:00,59.248,59.248,59.228,59.228,11600000.0
2009-05-08 19:33:00,59.247,59.247,59.216,59.219,11200000.0
2009-05-08 19:34:00,59.243,59.286,59.243,59.286,12800000.0
2009-05-08 19:35:00,59.275,59.284,59.271,59.282,17000000.0
2009-05-08 19:36:00,59.292,59.306,59.29,59.305,16000000.0
2009-05-08 19:37:00,59.303,59.31,59.296,59.296,11200000.0
2009-05-08 19:38:00,59.291,59.291,59.281,59.281,9600000.0
2009-05-08 19:39:00,59.281,59.302,59.281,59.295,12800000.0
2009-05-08 19:40:00,59.285,59.287,59.279,59.287,11200000.0
2009-05-08 19:41:00,59.274,59.274,59.265,59.274,11200000.0
2009-05-08 19:42:00,59.274,59.296,59.274,59.296,11200000.0
2009-05-08 19:43:00,59.289,59.291,59.285,59.285,19200000.0
2009-05-08 19:44:00,59.274,59.277,59.26,59.267,11200000.0
2009-05-08 19:45:00,59.268,59.275,59.26,59.275,16000000.0
2009-05-08 19:46:00,59.266,59.266,59.254,59.254,14400000.0
2009-05-08 19:47:00,59.229,59.284,59.229,59.284,17600000.0
2009-05-08 19:48:00,59.334,59.341,59.302,59.334,17600000.0
2009-05-08 19:49:00,59.355,59.384,59.355,59.384,30400000.0
2009-05-08 19:50:00,59.391,59.405,59.39,59.401,12800000.0
2009-05-08 19:51:00,59.397,59.397,59.388,59.389,12800000.0
2009-05-08 19:52:00,59.38,59.398,59.373,59.387,16000000.0
2009-05-08 19:53:00,59.38,59.384,59.374,59.374,12800000.0
2009-05-08 19:54:00,59.376,59.398,59.376,59.391,12800000.0
2009-05-08 19:55:00,59.389,59.392,59.386,59.392,11200000.0
2009-05-08 19:56:00,59.398,59.442,59.394,59.442,9600000.0
2009-05-08 19:57:00,59.458,59.458,59.443,59.446,9600000.0
2009-05-08 19:58:00,59.44,59.44,59.398,59.398,11200000.0
2009-05-08 19:59:00,59.398,59.398,59.381,59.381,8000000.0
2009-05-08 20:00:00,59.411,59.428,59.407,59.428,17600000.0
2009-05-08 20:01:00,59.428,59.434,59.428,59.428,11200000.0
2009-05-08 20:02:00,59.426,59.452,59.426,59.452,17600000.0
2009-05-08 20:03:00,59.453,59.462,59.453,59.459,8000000.0
2009-05-08 20:04:00,59.456,59.464,59.449,59.464,30400000.0
2009-05-08 20:05:00,59.453,59.453,59.43,59.43,12800000.0
2009-05-08 20:06:00,59.405,59.418,59.405,59.411,11200000.0
2009-05-08 20:07:00,59.421,59.423,59.416,59.421,9600000.0
2009-05-08 20:08:00,59.412,59.43,59.412,59.426,38400000.0
2009-05-08 20:09:00,59.434,59.448,59.434,59.444,11200000.0
2009-05-08 20:10:00,59.431,59.431,59.38,59.38,16000000.0
2009-05-08 20:11:00,59.412,59.425,59.404,59.425,11200000.0
2009-05-08 20:12:00,59.435,59.435,59.426,59.433,8000000.0
2009-05-08 20:13:00,59.432,59.432,59.415,59.422,27200000.0
2009-05-08 20:14:00,59.433,59.44,59.375,59.44,9600000.0
2009-05-08 20:15:00,59.445,59.471,59.445,59.471,8000000.0
2009-05-08 20:16:00,59.471,59.471,59.443,59.443,28800000.0
2009-05-08 20:17:00,59.431,59.431,59.423,59.43,33600000.0
2009-05-08 20:18:00,59.426,59.426,59.417,59.419,32000000.0
2009-05-08 20:19:00,59.437,59.437,59.418,59.423,11200000.0
2009-05-08 20:20:00,59.415,59.417,59.406,59.414,19200000.0
2009-05-08 20:21:00,59.415,59.426,59.403,59.426,16000000.0
2009-05-08 20:22:00,59.423,59.431,59.423,59.431,9600000.0
2009-05-08 20:23:00,59.425,59.425,59.388,59.393,12800000.0
2009-05-08 20:24:00,59.412,59.412,59.399,59.402,8000000.0
2009-05-08 20:25:00,59.406,59.406,59.397,59.4,11200000.0
2009-05-08 20:26:00,59.391,59.405,59.391,59.405,16000000.0
2009-05-08 20:27:00,59.411,59.418,59.41,59.41,12800000.0
2009-05-08 20:28:00,59.413,59.423,59.398,59.404,11200000.0
2009-05-08 20:29:00,59.396,59.401,59.31,59.401,16000000.0
2009-05-08 20:30:00,59.414,59.439,59.41,59.439,27200000.0
2009-05-08 20:31:00,59.427,59.444,59.416,59.444,12800000.0
2009-05-08 20:32:00,59.441,59.451,59.436,59.451,12800000.0
2009-05-08 20:33:00,59.449,59.449,59.437,59.446,12800000.0
2009-05-08 20:34:00,59.445,59.464,59.445,59.464,11200000.0
2009-05-08 20:35:00,59.463,59.464,59.457,59.457,8000000.0
2009-05-08 20:36:00,59.451,59.451,59.416,59.416,16000000.0
2009-05-08 20:37:00,59.39,59.416,59.387,59.416,12800000.0
2009-05-08 20:38:00,59.386,59.386,59.351,59.351,12800000.0
2009-05-08 20:39:00,59.343,59.343,59.305,59.308,14400000.0
2009-05-08 20:40:00,59.332,59.403,59.332,59.403,11200000.0
2009-05-08 20:41:00,59.375,59.392,59.375,59.392,11200000.0
2009-05-08 20:42:00,59.395,59.401,59.395,59.401,11200000.0
2009-05-08 20:43:00,59.406,59.409,59.392,59.394,14400000.0
2009-05-08 20:44:00,59.413,59.43,59.409,59.419,11200000.0
2009-05-08 20:45:00,59.385,59.399,59.385,59.39,12800000.0
2009-05-08 20:46:00,59.391,59.391,59.326,59.326,14400000.0
2009-05-08 20:47:00,59.347,59.368,59.344,59.367,8000000.0
2009-05-08 20:48:00,59.4,59.413,59.4,59.413,17600000.0
2009-05-08 20:49:00,59.42,59.436,59.42,59.436,19200000.0
2009-05-08 20:50:00,59.44,59.473,59.44,59.453,16000000.0
2009-05-08 20:51:00,59.451,59.496,59.451,59.496,28800000.0
2009-05-08 20:52:00,59.493,59.506,59.493,59.506,12800000.0
2009-05-08 20:53:00,59.512,59.512,59.503,59.505,16000000.0
2009-05-08 20:54:00,59.49,59.505,59.49,59.505,12800000.0
2009-05-08 20:55:00,59.502,59.502,59.435,59.435,8000000.0
2009-05-08 20:56:00,59.451,59.451,59.428,59.438,12800000.0
2009-05-08 20:57:00,59.414,59.431,59.414,59.422,12800000.0
2009-05-08 20:58:00,59.391,59.397,59.358,59.358,9600000.0
2009-05-08 20:59:00,59.383,59.421,59.383,59.421,11200000.0
2009-05-08 21:00:00,59.416,59.425,59.406,59.413,17600000.0
2009-05-08 21:01:00,59.417,59.439,59.417,59.434,11200000.0
2009-05-08 21:02:00,59.434,59.434,59.42,59.421,16000000.0
2009-05-08 21:03:00,59.428,59.428,59.418,59.418,8000000.0
2009-05-08 21:04:00,59.418,59.418,59.403,59.407,9600000.0
2009-05-08 21:05:00,59.413,59.427,59.413,59.42,14400000.0
2009-05-08 21:06:00,59.388,59.388,59.205,59.205,8000000.0
2009-05-08 21:07:00,59.344,59.373,59.344,59.373,14400000.0
2009-05-08 21:08:00,59.374,59.375,59.352,59.352,16000000.0
2009-05-08 21:09:00,59.335,59.335,59.316,59.32,11200000.0
2009-05-08 21:10:00,59.276,59.332,59.276,59.31,17600000.0
2009-05-08 21:11:00,59.304,59.304,59.259,59.259,12800000.0
2009-05-08 21:12:00,59.253,59.264,59.253,59.264,12800000.0
2009-05-08 21:13:00,59.265,59.294,59.265,59.294,16000000.0
2009-05-08 21:14:00,59.296,59.296,59.27,59.27,12200000.0
2009-05-08 21:15:00,59.255,59.257,59.242,59.242,10600000.0
2009-05-08 21:16:00,59.247,59.259,59.242,59.249,19200000.0
2009-05-08 21:17:00,59.234,59.234,59.216,59.217,14400000.0
2009-05-08 21:18:00,59.212,59.223,59.212,59.22,9600000.0
2009-05-08 21:19:00,59.229,59.25,59.229,59.248,17600000.0
2009-05-08 21:20:00,59.244,59.27,59.244,59.258,14400000.0
2009-05-08 21:21:00,59.258,59.258,59.251,59.255,8000000.0
2009-05-08 21:22:00,59.26,59.275,59.26,59.269,12800000.0
2009-05-08 21:23:00,59.267,59.267,59.252,59.263,12800000.0
2009-05-08 21:24:00,59.241,59.275,59.241,59.269,11200000.0
2009-05-08 21:25:00,59.262,59.266,59.257,59.257,17600000.0
2009-05-08 21:26:00,59.267,59.269,59.263,59.266,24000000.0
2009-05-08 21:27:00,59.265,59.265,59.256,59.259,22400000.0
2009-05-08 21:28:00,59.26,59.264,59.248,59.263,11200000.0
2009-05-08 21:29:00,59.26,59.264,59.259,59.262,27200000.0
2009-05-08 21:30:00,59.261,59.264,59.255,59.258,12800000.0
2009-05-08 21:31:00,59.259,59.273,59.259,59.27,16000000.0
2009-05-08 21:32:00,59.271,59.273,59.265,59.265,8000000.0
2009-05-08 21:33:00,59.251,59.254,59.237,59.239,11200000.0
2009-05-08 21:34:00,59.26,59.26,59.249,59.251,8000000.0
2009-05-08 21:35:00,59.259,59.263,59.257,59.261,14400000.0
2009-05-08 21:36:00,59.266,59.268,59.256,59.256,11200000.0
2009-05-08 21:37:00,59.264,59.269,59.25,59.269,16000000.0
2009-05-08 21:38:00,59.272,59.28,59.268,59.276,14400000.0
2009-05-08 21:39:00,59.263,59.267,59.248,59.248,12800000.0
2009-05-08 21:40:00,59.239,59.24,59.232,59.235,6400000.0
2009-05-08 21:41:00,59.122,59.225,59.122,59.225,11200000.0
2009-05-08 21:42:00,59.269,59.287,59.269,59.272,12800000.0
2009-05-08 21:43:00,59.266,59.266,59.253,59.253,8000000.0
2009-05-08 21:44:00,59.279,59.303,59.279,59.303,8000000.0
2009-05-08 21:45:00,59.28,59.286,59.274,59.28,17600000.0
2009-05-08 21:46:00,59.27,59.285,59.268,59.285,14400000.0
2009-05-08 21:47:00,59.287,59.289,59.281,59.288,11200000.0
2009-05-08 21:48:00,59.27,59.271,59.255,59.255,35200000.0
2009-05-08 21:49:00,59.259,59.291,59.259,59.287,11200000.0
2009-05-08 21:50:00,59.284,59.287,59.252,59.252,12800000.0
2009-05-08 21:51:00,59.263,59.284,59.263,59.28,17600000.0
2009-05-08 21:52:00,59.296,59.296,59.28,59.28,11200000.0
2009-05-08 21:53:00,59.278,59.287,59.278,59.279,11200000.0
2009-05-08 21:54:00,59.269,59.269,59.24,59.25,11200000.0
2009-05-08 21:55:00,59.272,59.292,59.257,59.292,12800000.0
2009-05-08 21:56:00,59.321,59.338,59.295,59.295,12800000.0
2009-05-08 21:57:00,59.279,59.287,59.279,59.285,17600000.0
2009-05-08 21:58:00,59.305,59.326,59.305,59.32,8000000.0
2009-05-08 21:59:00,59.318,59.318,59.3,59.3,8000000.0
2009-05-08 22:00:00,59.295,59.298,59.288,59.289,17600000.0
2009-05-08 22:01:00,59.269,59.276,59.269,59.275,11200000.0
2009-05-08 22:02:00,59.289,59.304,59.289,59.304,11200000.0
2009-05-08 22:03:00,59.295,59.295,59.285,59.285,17600000.0
2009-05-08 22:04:00,59.283,59.287,59.281,59.286,16000000.0
2009-05-08 22:05:00,59.288,59.297,59.274,59.274,10600000.0
2009-05-08 22:06:00,59.259,59.286,59.252,59.263,12800000.0
2009-05-08 22:07:00,59.27,59.281,59.27,59.281,16000000.0
2009-05-08 22:08:00,59.267,59.272,59.267,59.27,9600000.0
2009-05-08 22:09:00,59.281,59.295,59.275,59.295,12800000.0
2009-05-08 22:10:00,59.278,59.294,59.263,59.263,22400000.0
2009-05-08 22:11:00,59.262,59.262,59.245,59.256,11200000.0
2009-05-08 22:12:00,59.279,59.279,59.236,59.236,12800000.0
2009-05-08 22:13:00,59.231,59.326,59.231,59.32,12800000.0
2009-05-08 22:14:00,59.304,59.314,59.276,59.276,12800000.0
2009-05-08 22:15:00,59.275,59.28,59.265,59.28,14400000.0
2009-05-08 22:16:00,59.3,59.315,59.298,59.304,17600000.0
2009-05-08 22:17:00,59.303,59.309,59.303,59.307,19200000.0
2009-05-08 22:18:00,59.309,59.377,59.309,59.377,11200000.0
2009-05-08 22:19:00,59.387,59.388,59.379,59.382,12800000.0
2009-05-08 22:20:00,59.375,59.381,59.363,59.363,12800000.0
2009-05-08 22:21:00,59.362,59.362,59.34,59.35,9600000.0
2009-05-08 22:22:00,59.337,59.357,59.337,59.35,12800000.0
2009-05-08 22:23:00,59.345,59.358,59.345,59.354,12800000.0
2009-05-08 22:24:00,59.311,59.332,59.287,59.332,11200000.0
2009-05-08 22:25:00,59.36,59.369,59.353,59.369,16000000.0
2009-05-08 22:26:00,59.375,59.384,59.375,59.384,11200000.0
2009-05-08 22:27:00,59.384,59.386,59.38,59.38,12800000.0
2009-05-08 22:28:00,59.391,59.406,59.389,59.389,11200000.0
2009-05-08 22:29:00,59.399,59.404,59.393,59.396,16000000.0
2009-05-08 22:30:00,59.398,59.405,59.398,59.399,17600000.0
2009-05-08 22:31:00,59.388,59.388,59.381,59.381,11200000.0
2009-05-08 22:32:00,59.394,59.394,59.369,59.369,12800000.0
2009-05-08 22:33:00,59.377,59.393,59.377,59.379,11200000.0
2009-05-08 22:34:00,59.391,59.391,59.376,59.387,12800000.0
2009-05-08 22:35:00,59.377,59.382,59.375,59.38,12800000.0
2009-05-08 22:36:00,59.381,59.394,59.381,59.394,43200000.0
2009-05-08 22:37:00,59.399,59.403,59.398,59.4,26000000.0
2009-05-08 22:38:00,59.408,59.41,59.401,59.401,8000000.0
2009-05-08 22:39:00,59.41,59.418,59.41,59.411,9600000.0
2009-05-08 22:40:00,59.365,59.376,59.364,59.375,17600000.0
2009-05-08 22:41:00,59.38,59.38,59.369,59.374,11200000.0
2009-05-08 22:42:00,59.37,59.384,59.37,59.372,14400000.0
2009-05-08 22:43:00,59.399,59.411,59.397,59.399,16000000.0
2009-05-08 22:44:00,59.402,59.413,59.399,59.413,8000000.0
2009-05-08 22:45:00,59.388,59.388,59.373,59.376,16000000.0
2009-05-08 22:46:00,59.378,59.378,59.367,59.378,11200000.0
2009-05-08 22:47:00,59.37,59.384,59.37,59.384,11200000.0
2009-05-08 22:48:00,59.384,59.392,59.384,59.385,11200000.0
2009-05-08 22:49:00,59.371,59.374,59.367,59.367,12800000.0
2009-05-08 22:50:00,59.361,59.361,59.327,59.327,8000000.0
2009-05-08 22:51:00,59.315,59.319,59.305,59.319,14400000.0
2009-05-08 22:52:00,59.316,59.332,59.316,59.332,11200000.0
2009-05-08 22:53:00,59.325,59.342,59.325,59.334,12800000.0
2009-05-08 22:54:00,59.351,59.366,59.351,59.366,12800000.0
2009-05-08 22:55:00,59.387,59.4,59.386,59.394,12800000.0
2009-05-08 22:56:00,59.408,59.408,59.403,59.408,10000000.0
2009-05-08 22:57:00,59.391,59.4,59.391,59.394,9600000.0
2009-05-08 22:58:00,59.41,59.417,59.408,59.411,14400000.0
2009-05-08 22:59:00,59.407,59.407,59.395,59.395,8000000.0
2009-05-10 23:00:00,59.457,59.46,59.449,59.459,17600000.0
2009-05-10 23:01:00,59.409,59.453,59.409,59.453,8000000.0
2009-05-10 23:02:00,59.458,59.461,59.452,59.452,17600000.0
2009-05-10 23:03:00,59.459,59.473,59.456,59.473,16000000.0
2009-05-10 23:04:00,59.47,59.473,59.463,59.468,11200000.0
2009-05-10 23:05:00,59.45,59.45,59.405,59.405,33600000.0
2009-05-10 23:06:00,59.467,59.49,59.467,59.49,12200000.0
2009-05-10 23:07:00,59.49,59.49,59.479,59.485,12800000.0
2009-05-10 23:08:00,59.486,59.494,59.486,59.494,16000000.0
2009-05-10 23:09:00,59.495,59.498,59.49,59.49,17600000.0
2009-05-10 23:10:00,59.482,59.492,59.482,59.492,12800000.0
2009-05-10 23:11:00,59.423,59.423,59.417,59.42,11200000.0
2009-05-10 23:12:00,59.434,59.479,59.434,59.479,8000000.0
2009-05-10 23:13:00,59.488,59.488,59.478,59.48,12800000.0
2009-05-10 23:14:00,59.503,59.504,59.499,59.504,11200000.0
2009-05-10 23:15:00,59.513,59.513,59.505,59.513,12800000.0
2009-05-10 23:16:00,59.489,59.501,59.489,59.501,9600000.0
2009-05-10 23:17:00,59.474,59.474,59.43,59.43,12800000.0
2009-05-10 23:18:00,59.505,59.528,59.505,59.528,11200000.0
2009-05-10 23:19:00,59.449,59.527,59.449,59.527,12800000.0
2009-05-10 23:20:00,59.534,59.558,59.534,59.558,14400000.0
2009-05-10 23:21:00,59.552,59.57,59.552,59.57,9600000.0
2009-05-10 23:22:00,59.574,59.605,59.574,59.605,11200000.0
2009-05-10 23:23:00,59.622,59.623,59.611,59.612,11200000.0
2009-05-10 23:24:00,59.604,59.642,59.59,59.634,11200000.0
2009-05-10 23:25:00,59.602,59.602,59.594,59.595,14400000.0
2009-05-10 23:26:00,59.595,59.595,59.575,59.594,12800000.0
2009-05-10 23:27:00,59.597,59.6,59.597,59.599,11200000.0
2009-05-10 23:28:00,59.596,59.6,59.58,59.594,16000000.0
2009-05-10 23:29:00,59.615,59.615,59.615,59.615,12800000.0
2009-05-10 23:30:00,59.603,59.633,59.594,59.633,16000000.0
2009-05-10 23:31:00,59.608,59.608,59.588,59.591,12800000.0
2009-05-10 23:32:00,59.605,59.636,59.605,59.636,17600000.0
2009-05-10 23:33:00,59.646,59.651,59.633,59.633,12800000.0
2009-05-10 23:34:00,59.623,59.623,59.612,59.614,8000000.0
2009-05-10 23:35:00,59.617,59.617,59.606,59.607,16000000.0
2009-05-10 23:36:00,59.61,59.61,59.585,59.588,12800000.0
2009-05-10 23:37:00,59.604,59.61,59.604,59.608,12800000.0
2009-05-10 23:38:00,59.604,59.612,59.602,59.602,11200000.0
2009-05-10 23:39:00,59.601,59.601,59.568,59.57,12800000.0
2009-05-10 23:40:00,59.557,59.557,59.524,59.526,35200000.0
2009-05-10 23:41:00,59.537,59.574,59.537,59.574,12800000.0
2009-05-10 23:42:00,59.591,59.591,59.579,59.583,17600000.0
2009-05-10 23:43:00,59.591,59.596,59.587,59.596,14400000.0
2009-05-10 23:44:00,59.607,59.607,59.588,59.593,12800000.0
2009-05-10 23:45:00,59.596,59.596,59.57,59.57,11200000.0
2009-05-10 23:46:00,59.569,59.575,59.556,59.575,17600000.0
2009-05-10 23:47:00,59.572,59.575,59.569,59.571,12800000.0
2009-05-10 23:48:00,59.576,59.581,59.559,59.581,17600000.0
2009-05-10 23:49:00,59.575,59.579,59.567,59.577,16000000.0
2009-05-10 23:50:00,59.565,59.565,59.545,59.545,11200000.0
2009-05-10 23:51:00,59.542,59.548,59.53,59.548,12800000.0
2009-05-10 23:52:00,59.549,59.558,59.549,59.558,16000000.0
2009-05-10 23:53:00,59.567,59.567,59.553,59.553,9600000.0
2009-05-10 23:54:00,59.559,59.559,59.52,59.532,14400000.0
2009-05-10 23:55:00,59.52,59.528,59.503,59.508,12800000.0
2009-05-10 23:56:00,59.526,59.551,59.448,59.448,11200000.0
2009-05-10 23:57:00,59.523,59.53,59.514,59.53,12800000.0
2009-05-10 23:58:00,59.532,59.547,59.523,59.547,11200000.0
2009-05-10 23:59:00,59.563,59.585,59.563,59.585,8000000.0
2009-05-11 00:00:00,59.587,59.629,59.587,59.629,17600000.0
2009-05-11 00:01:00,59.63,59.63,59.6,59.608,12800000.0
2009-05-11 00:02:00,59.614,59.664,59.602,59.664,11200000.0
2009-05-11 00:03:00,59.677,59.677,59.642,59.653,12800000.0
2009-05-11 00:04:00,59.639,59.654,59.634,59.634,9600000.0
2009-05-11 00:05:00,59.632,59.632,59.597,59.597,11200000.0
2009-05-11 00:06:00,59.574,59.574,59.564,59.564,11200000.0
2009-05-11 00:07:00,59.547,59.559,59.547,59.559,12800000.0
2009-05-11 00:08:00,59.552,59.56,59.552,59.553,12800000.0
2009-05-11 00:09:00,59.46,59.571,59.46,59.503,16000000.0
2009-05-11 00:10:00,59.491,59.498,59.486,59.494,12800000.0
2009-05-11 00:11:00,59.466,59.466,59.424,59.424,16000000.0
2009-05-11 00:12:00,59.419,59.427,59.419,59.426,12800000.0
2009-05-11 00:13:00,59.442,59.442,59.409,59.409,13200000.0
2009-05-11 00:14:00,59.36,59.4,59.355,59.393,14400000.0
2009-05-11 00:15:00,59.393,59.399,59.389,59.394,28800000.0
2009-05-11 00:16:00,59.382,59.382,59.372,59.372,14400000.0
2009-05-11 00:17:00,59.357,59.401,59.357,59.377,17600000.0
2009-05-11 00:18:00,59.379,59.388,59.379,59.388,13200000.0
2009-05-11 00:19:00,59.398,59.401,59.391,59.391,12800000.0
2009-05-11 00:20:00,59.405,59.411,59.405,59.41,17600000.0
2009-05-11 00:21:00,59.408,59.408,59.399,59.401,12800000.0
2009-05-11 00:22:00,59.373,59.389,59.355,59.355,17600000.0
2009-05-11 00:23:00,59.376,59.402,59.376,59.402,8000000.0
2009-05-11 00:24:00,59.419,59.42,59.409,59.415,8000000.0
2009-05-11 00:25:00,59.41,59.417,59.396,59.417,16000000.0
2009-05-11 00:26:00,59.419,59.426,59.417,59.422,12800000.0
2009-05-11 00:27:00,59.428,59.429,59.426,59.426,8000000.0
2009-05-11 00:28:00,59.391,59.411,59.391,59.402,32000000.0
2009-05-11 00:29:00,59.402,59.407,59.402,59.407,12800000.0
2009-05-11 00:30:00,59.406,59.425,59.405,59.425,11200000.0
2009-05-11 00:31:00,59.425,59.432,59.425,59.431,11200000.0
2009-05-11 00:32:00,59.423,59.432,59.417,59.432,12800000.0
2009-05-11 00:33:00,59.447,59.457,59.441,59.441,12800000.0
2009-05-11 00:34:00,59.429,59.429,59.419,59.427,19200000.0
2009-05-11 00:35:00,59.428,59.434,59.413,59.423,28800000.0
2009-05-11 00:36:00,59.44,59.45,59.439,59.445,17600000.0
2009-05-11 00:37:00,59.453,59.46,59.446,59.459,12800000.0
2009-05-11 00:38:00,59.452,59.452,59.432,59.432,18000000.0
2009-05-11 00:39:00,59.471,59.471,59.463,59.463,12800000.0
2009-05-11 00:40:00,59.438,59.452,59.438,59.448,16000000.0
2009-05-11 00:41:00,59.449,59.45,59.429,59.429,12800000.0
2009-05-11 00:42:00,59.425,59.439,59.425,59.439,12800000.0
2009-05-11 00:43:00,59.434,59.468,59.434,59.468,11200000.0
2009-05-11 00:44:00,59.482,59.491,59.474,59.491,8000000.0
2009-05-11 00:45:00,59.471,59.49,59.465,59.49,11200000.0
2009-05-11 00:46:00,59.494,59.498,59.489,59.491,14400000.0
2009-05-11 00:47:00,59.475,59.482,59.468,59.481,12800000.0
2009-05-11 00:48:00,59.499,59.501,59.489,59.494,9600000.0
2009-05-11 00:49:00,59.519,59.544,59.512,59.512,16000000.0
2009-05-11 00:50:00,59.506,59.554,59.506,59.545,11200000.0
2009-05-11 00:51:00,59.541,59.564,59.54,59.554,17600000.0
2009-05-11 00:52:00,59.548,59.548,59.517,59.517,11200000.0
2009-05-11 00:53:00,59.545,59.548,59.54,59.54,8000000.0
2009-05-11 00:54:00,59.548,59.552,59.543,59.543,14400000.0
2009-05-11 00:55:00,59.547,59.574,59.547,59.554,28800000.0
2009-05-11 00:56:00,59.548,59.562,59.548,59.561,12800000.0
2009-05-11 00:57:00,59.566,59.575,59.562,59.575,12800000.0
2009-05-11 00:58:00,59.567,59.59,59.567,59.59,12800000.0
2009-05-11 00:59:00,59.592,59.617,59.592,59.617,11200000.0
2009-05-11 01:00:00,59.665,59.665,59.639,59.656,16400000.0
2009-05-11 01:01:00,59.645,59.656,59.642,59.656,9600000.0
2009-05-11 01:02:00,59.65,59.65,59.644,59.644,11200000.0
2009-05-11 01:03:00,59.632,59.64,59.629,59.633,22400000.0
2009-05-11 01:04:00,59.642,59.642,59.626,59.628,12800000.0
2009-05-11 01:05:00,59.636,59.643,59.636,59.641,12800000.0
2009-05-11 01:06:00,59.651,59.656,59.591,59.654,12800000.0
2009-05-11 01:07:00,59.654,59.66,59.651,59.66,11600000.0
2009-05-11 01:08:00,59.656,59.658,59.646,59.65,16000000.0
2009-05-11 01:09:00,59.639,59.639,59.628,59.639,16000000.0
2009-05-11 01:10:00,59.628,59.645,59.628,59.645,9600000.0
2009-05-11 01:11:00,59.642,59.643,59.634,59.64,11200000.0
2009-05-11 01:12:00,59.646,59.65,59.642,59.643,11200000.0
2009-05-11 01:13:00,59.648,59.655,59.647,59.655,17600000.0
2009-05-11 01:14:00,59.671,59.678,59.671,59.678,9600000.0
2009-05-11 01:15:00,59.68,59.685,59.678,59.678,17600000.0
2009-05-11 01:16:00,59.69,59.694,59.688,59.69,25600000.0
2009-05-11 01:17:00,59.7,59.705,59.696,59.705,12800000.0
2009-05-11 01:18:00,59.709,59.71,59.702,59.705,12800000.0
2009-05-11 01:19:00,59.705,59.719,59.703,59.719,11200000.0
2009-05-11 01:20:00,59.731,59.733,59.726,59.733,19200000.0
2009-05-11 01:21:00,59.725,59.732,59.716,59.716,11200000.0
2009-05-11 01:22:00,59.701,59.701,59.691,59.692,12800000.0
2009-05-11 01:23:00,59.698,59.709,59.689,59.709,16000000.0
2009-05-11 01:24:00,59.706,59.706,59.691,59.698,12800000.0
2009-05-11 01:25:00,59.701,59.706,59.699,59.7,11200000.0
2009-05-11 01:26:00,59.701,59.705,59.697,59.697,11200000.0
2009-05-11 01:27:00,59.712,59.715,59.697,59.703,16000000.0
2009-05-11 01:28:00,59.717,59.723,59.715,59.723,14400000.0
2009-05-11 01:29:00,59.725,59.739,59.725,59.735,16000000.0
2009-05-11 01:30:00,59.738,59.742,59.738,59.741,11200000.0
2009-05-11 01:31:00,59.732,59.748,59.732,59.74,16000000.0
2009-05-11 01:32:00,59.736,59.736,59.731,59.736,12800000.0
2009-05-11 01:33:00,59.739,59.747,59.73,59.746,11200000.0
2009-05-11 01:34:00,59.748,59.763,59.748,59.763,24000000.0
2009-05-11 01:35:00,59.756,59.761,59.748,59.751,13200000.0
2009-05-11 01:36:00,59.752,59.754,59.742,59.743,11200000.0
2009-05-11 01:37:00,59.751,59.782,59.75,59.782,16000000.0
2009-05-11 01:38:00,59.803,59.804,59.78,59.784,17000000.0
2009-05-11 01:39:00,59.784,59.799,59.784,59.799,14400000.0
2009-05-11 01:40:00,59.802,59.802,59.786,59.795,9600000.0
2009-05-11 01:41:00,59.788,59.804,59.788,59.804,12800000.0
2009-05-11 01:42:00,59.804,59.811,59.8,59.802,11200000.0
2009-05-11 01:43:00,59.795,59.795,59.788,59.788,8000000.0
2009-05-11 01:44:00,59.781,59.785,59.776,59.776,11200000.0
2009-05-11 01:45:00,59.797,59.809,59.797,59.806,12800000.0
2009-05-11 01:46:00,59.819,59.842,59.819,59.832,16000000.0
2009-05-11 01:47:00,59.827,59.835,59.821,59.821,11200000.0
2009-05-11 01:48:00,59.825,59.827,59.811,59.817,12800000.0
2009-05-11 01:49:00,59.789,59.797,59.788,59.791,12800000.0
2009-05-11 01:50:00,59.794,59.794,59.782,59.782,14400000.0
2009-05-11 01:51:00,59.794,59.81,59.789,59.81,17600000.0
2009-05-11 01:52:00,59.818,59.825,59.817,59.823,20800000.0
2009-05-11 01:53:00,59.817,59.827,59.817,59.826,17600000.0
2009-05-11 01:54:00,59.835,59.848,59.835,59.848,12800000.0
2009-05-11 01:55:00,59.859,59.886,59.859,59.886,11200000.0
2009-05-11 01:56:00,59.863,59.863,59.854,59.854,12800000.0
2009-05-11 01:57:00,59.858,59.865,59.848,59.865,19200000.0
2009-05-11 01:58:00,59.87,59.882,59.865,59.882,11600000.0
2009-05-11 01:59:00,59.879,59.879,59.871,59.871,11200000.0
2009-05-11 02:00:00,59.879,59.9,59.879,59.888,11200000.0
2009-05-11 02:01:00,59.878,59.884,59.878,59.884,11200000.0
2009-05-11 02:02:00,59.885,59.891,59.885,59.891,19200000.0
2009-05-11 02:03:00,59.889,59.897,59.888,59.897,12800000.0
2009-05-11 02:04:00,59.916,59.932,59.91,59.931,11200000.0
2009-05-11 02:05:00,59.942,59.946,59.93,59.93,12800000.0
2009-05-11 02:06:00,59.937,59.937,59.891,59.891,17600000.0
2009-05-11 02:07:00,59.88,59.88,59.874,59.876,20800000.0
2009-05-11 02:08:00,59.874,59.88,59.867,59.867,17600000.0
2009-05-11 02:09:00,59.867,59.871,59.867,59.868,14400000.0
2009-05-11 02:10:00,59.869,59.878,59.869,59.875,12800000.0
2009-05-11 02:11:00,59.878,59.878,59.853,59.862,12800000.0
2009-05-11 02:12:00,59.849,59.866,59.849,59.862,11200000.0
2009-05-11 02:13:00,59.88,59.898,59.877,59.891,16000000.0
2009-05-11 02:14:00,59.901,59.903,59.894,59.903,12800000.0
2009-05-11 02:15:00,59.913,59.926,59.913,59.923,11200000.0
2009-05-11 02:16:00,59.921,59.921,59.913,59.917,8000000.0
2009-05-11 02:17:00,59.911,59.922,59.911,59.917,11200000.0
2009-05-11 02:18:00,59.921,59.921,59.906,59.909,12800000.0
2009-05-11 02:19:00,59.924,59.968,59.924,59.968,9600000.0
2009-05-11 02:20:00,59.973,59.978,59.973,59.978,14400000.0
2009-05-11 02:21:00,59.977,59.997,59.973,59.99,17600000.0
2009-05-11 02:22:00,59.999,59.999,59.977,59.977,16000000.0
2009-05-11 02:23:00,59.982,59.995,59.973,59.983,11200000.0
2009-05-11 02:24:00,59.977,59.977,59.965,59.967,12800000.0
2009-05-11 02:25:00,59.96,59.96,59.928,59.928,24000000.0
2009-05-11 02:26:00,59.928,59.935,59.923,59.926,11200000.0
2009-05-11 02:27:00,59.897,59.9,59.893,59.894,12800000.0
2009-05-11 02:28:00,59.865,59.865,59.821,59.821,16000000.0
2009-05-11 02:29:00,59.82,59.827,59.82,59.823,11200000.0
2009-05-11 02:30:00,59.811,59.831,59.811,59.831,16000000.0
2009-05-11 02:31:00,59.829,59.829,59.803,59.807,14400000.0
2009-05-11 02:32:00,59.792,59.816,59.787,59.812,16000000.0
2009-05-11 02:33:00,59.802,59.808,59.795,59.795,11200000.0
2009-05-11 02:34:00,59.811,59.815,59.805,59.809,11200000.0
2009-05-11 02:35:00,59.797,59.797,59.756,59.756,12800000.0
2009-05-11 02:36:00,59.759,59.772,59.755,59.765,16000000.0
2009-05-11 02:37:00,59.742,59.753,59.742,59.753,12800000.0
2009-05-11 02:38:00,59.741,59.741,59.726,59.73,11200000.0
2009-05-11 02:39:00,59.727,59.731,59.717,59.72,19200000.0
2009-05-11 02:40:00,59.711,59.715,59.697,59.697,11200000.0
2009-05-11 02:41:00,59.688,59.69,59.68,59.685,12800000.0
2009-05-11 02:42:00,59.695,59.7,59.685,59.685,12800000.0
2009-05-11 02:43:00,59.682,59.682,59.654,59.654,25600000.0
2009-05-11 02:44:00,59.651,59.675,59.651,59.675,17600000.0
2009-05-11 02:45:00,59.681,59.696,59.681,59.696,9600000.0
2009-05-11 02:46:00,59.672,59.672,59.641,59.641,17600000.0
2009-05-11 02:47:00,59.641,59.659,59.641,59.659,8000000.0
2009-05-11 02:48:00,59.651,59.651,59.607,59.607,11200000.0
2009-05-11 02:49:00,59.595,59.616,59.595,59.605,9600000.0
2009-05-11 02:50:00,59.613,59.613,59.604,59.606,16000000.0
2009-05-11 02:51:00,59.617,59.671,59.617,59.671,16000000.0
2009-05-11 02:52:00,59.679,59.679,59.671,59.671,11200000.0
2009-05-11 02:53:00,59.635,59.643,59.567,59.643,12800000.0
2009-05-11 02:54:00,59.656,59.665,59.656,59.665,12800000.0
2009-05-11 02:55:00,59.668,59.674,59.667,59.669,12800000.0
2009-05-11 02:56:00,59.661,59.692,59.661,59.692,22400000.0
2009-05-11 02:57:00,59.705,59.717,59.702,59.717,11200000.0
2009-05-11 02:58:00,59.718,59.718,59.705,59.708,9600000.0
2009-05-11 02:59:00,59.699,59.699,59.683,59.693,16000000.0
2009-05-11 03:00:00,59.696,59.699,59.691,59.691,11200000.0
2009-05-11 03:01:00,59.683,59.683,59.645,59.645,12800000.0
2009-05-11 03:02:00,59.651,59.651,59.639,59.64,12800000.0
2009-05-11 03:03:00,59.626,59.628,59.615,59.616,12800000.0
2009-05-11 03:04:00,59.625,59.638,59.621,59.623,28800000.0
2009-05-11 03:05:00,59.635,59.648,59.635,59.646,8000000.0
2009-05-11 03:06:00,59.658,59.67,59.658,59.661,8000000.0
2009-05-11 03:07:00,59.655,59.655,59.642,59.642,11600000.0
2009-05-11 03:08:00,59.633,59.633,59.585,59.585,17600000.0
2009-05-11 03:09:00,59.58,59.582,59.577,59.577,11200000.0
2009-05-11 03:10:00,59.576,59.582,59.572,59.58,16000000.0
2009-05-11 03:11:00,59.617,59.617,59.606,59.614,9600000.0
2009-05-11 03:12:00,59.592,59.592,59.557,59.557,12800000.0
2009-05-11 03:13:00,59.564,59.574,59.559,59.569,14400000.0
2009-05-11 03:14:00,59.574,59.586,59.574,59.577,11200000.0
2009-05-11 03:15:00,59.571,59.595,59.569,59.591,8000000.0
2009-05-11 03:16:00,59.584,59.587,59.571,59.571,11200000.0
2009-05-11 03:17:00,59.569,59.569,59.537,59.537,12800000.0
2009-05-11 03:18:00,59.536,59.539,59.531,59.532,12800000.0
2009-05-11 03:19:00,59.533,59.564,59.533,59.564,16000000.0
2009-05-11 03:20:00,59.574,59.574,59.565,59.574,12800000.0
2009-05-11 03:21:00,59.559,59.559,59.54,59.54,17600000.0
2009-05-11 03:22:00,59.548,59.556,59.545,59.547,12800000.0
2009-05-11 03:23:00,59.52,59.532,59.518,59.523,17600000.0
2009-05-11 03:24:00,59.521,59.565,59.521,59.565,28200000.0
2009-05-11 03:25:00,59.584,59.593,59.582,59.586,18600000.0
2009-05-11 03:26:00,59.58,59.585,59.578,59.581,12800000.0
2009-05-11 03:27:00,59.588,59.603,59.584,59.603,12800000.0
2009-05-11 03:28:00,59.618,59.622,59.599,59.599,11200000.0
2009-05-11 03:29:00,59.596,59.598,59.587,59.593,11200000.0
2009-05-11 03:30:00,59.611,59.611,59.579,59.59,12800000.0
2009-05-11 03:31:00,59.606,59.625,59.606,59.607,32000000.0
2009-05-11 03:32:00,59.614,59.645,59.614,59.645,8000000.0
2009-05-11 03:33:00,59.65,59.658,59.65,59.658,12800000.0
2009-05-11 03:34:00,59.642,59.642,59.62,59.637,16400000.0
2009-05-11 03:35:00,59.652,59.662,59.648,59.661,8000000.0
2009-05-11 03:36:00,59.648,59.651,59.645,59.651,8000000.0
2009-05-11 03:37:00,59.668,59.683,59.65,59.65,17600000.0
2009-05-11 03:38:00,59.653,59.653,59.608,59.609,12800000.0
2009-05-11 03:39:00,59.573,59.585,59.573,59.585,17600000.0
2009-05-11 03:40:00,59.589,59.594,59.587,59.587,12800000.0
2009-05-11 03:41:00,59.6,59.603,59.597,59.597,12800000.0
2009-05-11 03:42:00,59.593,59.613,59.585,59.593,17600000.0
2009-05-11 03:43:00,59.613,59.618,59.607,59.609,14400000.0
2009-05-11 03:44:00,59.615,59.625,59.602,59.602,28800000.0
2009-05-11 03:45:00,59.599,59.612,59.591,59.591,14400000.0
2009-05-11 03:46:00,59.592,59.592,59.573,59.573,12200000.0
2009-05-11 03:47:00,59.551,59.557,59.551,59.555,12800000.0
2009-05-11 03:48:00,59.558,59.566,59.554,59.566,16000000.0
2009-05-11 03:49:00,59.574,59.574,59.562,59.563,12800000.0
2009-05-11 03:50:00,59.568,59.568,59.445,59.445,16000000.0
2009-05-11 03:51:00,59.559,59.568,59.556,59.556,12800000.0
2009-05-11 03:52:00,59.568,59.577,59.566,59.566,12800000.0
2009-05-11 03:53:00,59.567,59.571,59.552,59.552,11200000.0
2009-05-11 03:54:00,59.552,59.552,59.541,59.546,11200000.0
2009-05-11 03:55:00,59.548,59.561,59.545,59.545,9600000.0
2009-05-11 03:56:00,59.557,59.565,59.547,59.565,12800000.0
2009-05-11 03:57:00,59.57,59.578,59.546,59.578,11200000.0
2009-05-11 03:58:00,59.578,59.578,59.571,59.574,12800000.0
2009-05-11 03:59:00,59.563,59.566,59.551,59.56,17600000.0
2009-05-11 04:00:00,59.563,59.566,59.551,59.551,8000000.0
2009-05-11 04:01:00,59.559,59.559,59.538,59.552,11200000.0
2009-05-11 04:02:00,59.546,59.575,59.546,59.575,13200000.0
2009-05-11 04:03:00,59.491,59.585,59.491,59.585,11200000.0
2009-05-11 04:04:00,59.574,59.627,59.574,59.627,12800000.0
2009-05-11 04:05:00,59.646,59.659,59.632,59.652,14400000.0
2009-05-11 04:06:00,59.643,59.646,59.638,59.64,9600000.0
2009-05-11 04:07:00,59.641,59.643,59.636,59.638,16000000.0
2009-05-11 04:08:00,59.647,59.66,59.641,59.66,12800000.0
2009-05-11 04:09:00,59.666,59.677,59.666,59.677,11200000.0
2009-05-11 04:10:00,59.682,59.699,59.675,59.699,16000000.0
2009-05-11 04:11:00,59.69,59.69,59.672,59.674,17600000.0
2009-05-11 04:12:00,59.666,59.671,59.657,59.657,12800000.0
2009-05-11 04:13:00,59.649,59.656,59.646,59.652,18000000.0
2009-05-11 04:14:00,59.652,59.652,59.637,59.647,11200000.0
2009-05-11 04:15:00,59.647,59.647,59.643,59.645,9600000.0
2009-05-11 04:16:00,59.639,59.639,59.631,59.636,14400000.0
2009-05-11 04:17:00,59.639,59.639,59.623,59.631,17600000.0
2009-05-11 04:18:00,59.616,59.64,59.616,59.627,12800000.0
2009-05-11 04:19:00,59.628,59.637,59.619,59.637,35200000.0
2009-05-11 04:20:00,59.638,59.64,59.626,59.629,12800000.0
2009-05-11 04:21:00,59.631,59.637,59.622,59.622,11200000.0
2009-05-11 04:22:00,59.634,59.634,59.626,59.63,12800000.0
2009-05-11 04:23:00,59.623,59.626,59.617,59.626,13200000.0
2009-05-11 04:24:00,59.618,59.626,59.612,59.626,16400000.0
2009-05-11 04:25:00,59.63,59.63,59.624,59.627,8000000.0
2009-05-11 04:26:00,59.618,59.636,59.618,59.636,12800000.0
2009-05-11 04:27:00,59.642,59.666,59.642,59.662,17600000.0
2009-05-11 04:28:00,59.666,59.674,59.659,59.663,12800000.0
2009-05-11 04:29:00,59.643,59.651,59.635,59.636,16000000.0
2009-05-11 04:30:00,59.631,59.631,59.618,59.619,12800000.0
2009-05-11 04:31:00,59.623,59.637,59.607,59.633,16000000.0
2009-05-11 04:32:00,59.649,59.67,59.649,59.67,11200000.0
2009-05-11 04:33:00,59.683,59.683,59.665,59.667,12800000.0
2009-05-11 04:34:00,59.63,59.643,59.616,59.643,14400000.0
2009-05-11 04:35:00,59.633,59.666,59.633,59.666,11200000.0
2009-05-11 04:36:00,59.666,59.669,59.661,59.661,11200000.0
2009-05-11 04:37:00,59.668,59.696,59.668,59.696,11200000.0
2009-05-11 04:38:00,59.695,59.695,59.676,59.676,9600000.0
2009-05-11 04:39:00,59.705,59.707,59.688,59.688,14400000.0
2009-05-11 04:40:00,59.697,59.735,59.697,59.735,12800000.0
2009-05-11 04:41:00,59.744,59.746,59.737,59.737,11200000.0
2009-05-11 04:42:00,59.741,59.745,59.73,59.733,13200000.0
2009-05-11 04:43:00,59.737,59.741,59.734,59.741,9600000.0
2009-05-11 04:44:00,59.75,59.751,59.744,59.751,12800000.0
2009-05-11 04:45:00,59.757,59.759,59.749,59.759,11200000.0
2009-05-11 04:46:00,59.767,59.782,59.767,59.782,12800000.0
2009-05-11 04:47:00,59.808,59.827,59.808,59.826,8000000.0
2009-05-11 04:48:00,59.813,59.824,59.813,59.824,11200000.0
2009-05-11 04:49:00,59.823,59.841,59.812,59.841,12800000.0
2009-05-11 04:50:00,59.842,59.844,59.836,59.842,17400000.0
2009-05-11 04:51:00,59.862,59.862,59.849,59.85,16000000.0
2009-05-11 04:52:00,59.866,59.962,59.866,59.962,12800000.0
2009-05-11 04:53:00,59.968,59.968,59.95,59.95,12800000.0
2009-05-11 04:54:00,59.951,59.979,59.951,59.979,33600000.0
2009-05-11 04:55:00,59.997,59.997,59.978,59.987,11200000.0
2009-05-11 04:56:00,59.995,60.022,59.995,60.022,16000000.0
2009-05-11 04:57:00,60.025,60.053,60.025,60.037,17600000.0
2009-05-11 04:58:00,60.007,60.007,59.974,59.974,8000000.0
2009-05-11 04:59:00,59.966,59.97,59.955,59.962,17600000.0
2009-05-11 05:00:00,59.943,59.943,59.891,59.891,8000000.0
2009-05-11 05:01:00,59.898,59.922,59.898,59.922,14400000.0
2009-05-11 05:02:00,59.927,59.927,59.92,59.924,9600000.0
2009-05-11 05:03:00,59.909,59.909,59.895,59.898,9600000.0
2009-05-11 05:04:00,59.878,59.882,59.86,59.864,12800000.0
2009-05-11 05:05:00,59.861,59.862,59.854,59.854,12800000.0
2009-05-11 05:06:00,59.853,59.858,59.845,59.845,6400000.0
2009-05-11 05:07:00,59.856,59.856,59.85,59.854,11200000.0
2009-05-11 05:08:00,59.859,59.884,59.859,59.884,14400000.0
2009-05-11 05:09:00,59.881,59.902,59.881,59.902,8000000.0
2009-05-11 05:10:00,59.891,59.895,59.883,59.895,12800000.0
2009-05-11 05:11:00,59.921,59.925,59.917,59.925,11200000.0
2009-05-11 05:12:00,59.929,59.938,59.925,59.938,11200000.0
2009-05-11 05:13:00,59.959,59.959,59.943,59.95,11200000.0
2009-05-11 05:14:00,59.95,59.959,59.946,59.949,16000000.0
2009-05-11 05:15:00,59.961,59.961,59.945,59.947,8000000.0
2009-05-11 05:16:00,59.933,59.95,59.927,59.944,16000000.0
2009-05-11 05:17:00,59.953,59.953,59.94,59.94,14400000.0
2009-05-11 05:18:00,59.95,59.95,59.939,59.944,11200000.0
2009-05-11 05:19:00,59.948,59.957,59.938,59.938,17600000.0
2009-05-11 05:20:00,59.916,59.916,59.885,59.885,9600000.0
2009-05-11 05:21:00,59.886,59.912,59.886,59.91,8000000.0
2009-05-11 05:22:00,59.905,59.923,59.905,59.905,25600000.0
2009-05-11 05:23:00,59.9,59.9,59.866,59.87,43200000.0
2009-05-11 05:24:00,59.866,59.873,59.864,59.867,12800000.0
2009-05-11 05:25:00,59.871,59.873,59.853,59.873,12800000.0
2009-05-11 05:26:00,59.87,59.896,59.87,59.893,11200000.0
2009-05-11 05:27:00,59.876,59.895,59.873,59.895,12800000.0
2009-05-11 05:28:00,59.882,59.89,59.879,59.879,11200000.0
2009-05-11 05:29:00,59.889,59.908,59.889,59.906,17600000.0
2009-05-11 05:30:00,59.919,59.923,59.913,59.917,16000000.0
2009-05-11 05:31:00,59.907,59.912,59.868,59.868,11200000.0
2009-05-11 05:32:00,59.867,59.868,59.863,59.868,12800000.0
2009-05-11 05:33:00,59.882,59.889,59.88,59.889,11200000.0
2009-05-11 05:34:00,59.894,59.912,59.894,59.912,16000000.0
2009-05-11 05:35:00,59.94,59.942,59.932,59.932,11200000.0
2009-05-11 05:36:00,59.932,59.933,59.924,59.928,12800000.0
2009-05-11 05:37:00,59.941,59.949,59.939,59.941,12800000.0
2009-05-11 05:38:00,59.958,59.965,59.952,59.965,9600000.0
2009-05-11 05:39:00,59.964,59.964,59.95,59.954,12200000.0
2009-05-11 05:40:00,59.96,59.96,59.952,59.954,12800000.0
2009-05-11 05:41:00,59.941,59.943,59.935,59.938,11200000.0
2009-05-11 05:42:00,59.938,59.947,59.938,59.947,19200000.0
2009-05-11 05:43:00,59.953,59.953,59.934,59.934,17600000.0
2009-05-11 05:44:00,59.924,59.931,59.922,59.931,14400000.0
2009-05-11 05:45:00,59.927,59.947,59.927,59.941,12200000.0
2009-05-11 05:46:00,59.961,59.972,59.954,59.954,12800000.0
2009-05-11 05:47:00,59.965,59.965,59.952,59.954,12800000.0
2009-05-11 05:48:00,59.931,59.931,59.903,59.909,11200000.0
2009-05-11 05:49:00,59.898,59.898,59.879,59.88,22400000.0
2009-05-11 05:50:00,59.868,59.873,59.854,59.872,12200000.0
2009-05-11 05:51:00,59.869,59.87,59.862,59.862,9600000.0
2009-05-11 05:52:00,59.855,59.855,59.846,59.846,16400000.0
2009-05-11 05:53:00,59.85,59.855,59.826,59.855,12800000.0
2009-05-11 05:54:00,59.852,59.869,59.852,59.868,11200000.0
2009-05-11 05:55:00,59.881,59.89,59.879,59.883,16000000.0
2009-05-11 05:56:00,59.876,59.876,59.871,59.871,17600000.0
2009-05-11 05:57:00,59.875,59.876,59.869,59.87,11200000.0
2009-05-11 05:58:00,59.871,59.878,59.868,59.868,11200000.0
2009-05-11 05:59:00,59.874,59.882,59.872,59.88,17600000.0
2009-05-11 06:00:00,59.88,59.891,59.88,59.891,8000000.0
2009-05-11 06:01:00,59.89,59.892,59.877,59.877,8000000.0
2009-05-11 06:02:00,59.887,59.887,59.873,59.876,17600000.0
2009-05-11 06:03:00,59.875,59.885,59.875,59.885,12800000.0
2009-05-11 06:04:00,59.883,59.887,59.865,59.88,12800000.0
2009-05-11 06:05:00,59.883,59.883,59.869,59.869,11200000.0
2009-05-11 06:06:00,59.865,59.874,59.865,59.874,11200000.0
2009-05-11 06:07:00,59.875,59.885,59.875,59.885,11200000.0
2009-05-11 06:08:00,59.882,59.89,59.882,59.889,17600000.0
2009-05-11 06:09:00,59.89,59.894,59.876,59.876,12800000.0
2009-05-11 06:10:00,59.882,59.897,59.882,59.893,11200000.0
2009-05-11 06:11:00,59.892,59.892,59.873,59.874,35200000.0
2009-05-11 06:12:00,59.881,59.888,59.878,59.888,11200000.0
2009-05-11 06:13:00,59.901,59.907,59.891,59.891,14400000.0
2009-05-11 06:14:00,59.897,59.897,59.884,59.885,17600000.0
2009-05-11 06:15:00,59.894,59.908,59.894,59.907,8000000.0
2009-05-11 06:16:00,59.905,59.915,59.905,59.915,8000000.0
2009-05-11 06:17:00,59.908,59.927,59.908,59.924,12800000.0
2009-05-11 06:18:00,59.915,59.925,59.833,59.833,11200000.0
2009-05-11 06:19:00,59.922,59.922,59.916,59.916,6400000.0
2009-05-11 06:20:00,59.912,59.912,59.893,59.893,12800000.0
2009-05-11 06:21:00,59.906,59.914,59.903,59.905,14400000.0
2009-05-11 06:22:00,59.917,59.917,59.888,59.898,16000000.0
2009-05-11 06:23:00,59.897,59.909,59.897,59.903,11200000.0
2009-05-11 06:24:00,59.908,59.908,59.897,59.906,14800000.0
2009-05-11 06:25:00,59.901,59.92,59.901,59.92,8000000.0
2009-05-11 06:26:00,59.9,59.913,59.9,59.91,11200000.0
2009-05-11 06:27:00,59.913,59.916,59.893,59.893,8000000.0
2009-05-11 06:28:00,59.903,59.914,59.903,59.903,16000000.0
2009-05-11 06:29:00,59.915,59.922,59.91,59.913,12800000.0
2009-05-11 06:30:00,59.91,59.913,59.902,59.913,27200000.0
2009-05-11 06:31:00,59.919,59.934,59.912,59.934,11600000.0
2009-05-11 06:32:00,59.949,59.968,59.949,59.968,22400000.0
2009-05-11 06:33:00,59.984,59.985,59.979,59.985,24000000.0
2009-05-11 06:34:00,60.0,60.011,60.0,60.008,17600000.0
2009-05-11 06:35:00,60.012,60.027,60.012,60.027,11200000.0
2009-05-11 06:36:00,60.031,60.039,60.024,60.039,12800000.0
2009-05-11 06:37:00,60.022,60.022,59.996,59.996,12800000.0
2009-05-11 06:38:00,59.999,59.999,59.975,59.975,8000000.0
2009-05-11 06:39:00,59.984,59.985,59.964,59.964,13800000.0
2009-05-11 06:40:00,59.982,59.994,59.982,59.988,17600000.0
2009-05-11 06:41:00,59.995,60.002,59.986,59.986,9600000.0
2009-05-11 06:42:00,59.975,59.983,59.974,59.983,14400000.0
2009-05-11 06:43:00,59.979,59.979,59.973,59.979,19200000.0
2009-05-11 06:44:00,59.974,59.982,59.974,59.976,11200000.0
2009-05-11 06:45:00,59.976,59.991,59.971,59.991,12800000.0
2009-05-11 06:46:00,59.991,60.001,59.983,59.987,16000000.0
2009-05-11 06:47:00,60.002,60.007,60.001,60.004,12800000.0
2009-05-11 06:48:00,59.999,60.006,59.989,60.004,12800000.0
2009-05-11 06:49:00,59.997,59.999,59.982,59.982,8000000.0
2009-05-11 06:50:00,59.981,59.997,59.981,59.996,11200000.0
2009-05-11 06:51:00,59.991,59.993,59.984,59.992,16400000.0
2009-05-11 06:52:00,59.999,60.005,59.989,60.005,14400000.0
2009-05-11 06:53:00,59.919,60.007,59.919,60.007,8000000.0
2009-05-11 06:54:00,60.011,60.02,60.008,60.014,14400000.0
2009-05-11 06:55:00,60.011,60.019,60.005,60.014,9600000.0
2009-05-11 06:56:00,60.008,60.017,60.008,60.017,8000000.0
2009-05-11 06:57:00,60.015,60.019,59.999,60.019,16000000.0
2009-05-11 06:58:00,60.015,60.029,60.015,60.018,11200000.0
2009-05-11 06:59:00,60.023,60.023,60.014,60.019,17600000.0
2009-05-11 07:00:00,60.027,60.05,60.027,60.05,11200000.0
2009-05-11 07:01:00,60.06,60.071,60.058,60.058,9600000.0
2009-05-11 07:02:00,60.064,60.071,60.063,60.068,12800000.0
2009-05-11 07:03:00,60.047,60.047,60.038,60.038,12800000.0
2009-05-11 07:04:00,60.033,60.036,60.027,60.036,8000000.0
2009-05-11 07:05:00,60.03,60.03,60.013,60.013,12800000.0
2009-05-11 07:06:00,60.029,60.034,60.026,60.028,16000000.0
2009-05-11 07:07:00,60.037,60.062,60.037,60.047,12800000.0
2009-05-11 07:08:00,60.044,60.047,60.035,60.045,29200000.0
2009-05-11 07:09:00,60.051,60.051,60.029,60.029,16000000.0
2009-05-11 07:10:00,60.018,60.023,60.016,60.018,19200000.0
2009-05-11 07:11:00,60.016,60.028,60.011,60.028,17600000.0
2009-05-11 07:12:00,60.02,60.029,60.02,60.028,8000000.0
2009-05-11 07:13:00,60.02,60.026,60.004,60.004,14400000.0
2009-05-11 07:14:00,60.026,60.026,60.019,60.022,12800000.0
2009-05-11 07:15:00,60.025,60.04,60.025,60.034,11200000.0
2009-05-11 07:16:00,60.032,60.032,60.012,60.012,14400000.0
2009-05-11 07:17:00,60.007,60.017,60.005,60.016,11600000.0
2009-05-11 07:18:00,60.021,60.021,60.01,60.01,11200000.0
2009-05-11 07:19:00,59.999,59.999,59.973,59.973,11200000.0
2009-05-11 07:20:00,59.99,59.99,59.971,59.971,14800000.0
2009-05-11 07:21:00,59.942,59.959,59.941,59.959,12800000.0
2009-05-11 07:22:00,59.973,59.976,59.969,59.973,12200000.0
2009-05-11 07:23:00,59.982,59.982,59.959,59.959,16000000.0
2009-05-11 07:24:00,59.957,59.964,59.957,59.959,8000000.0
2009-05-11 07:25:00,59.951,59.958,59.949,59.954,11200000.0
2009-05-11 07:26:00,59.954,59.957,59.945,59.957,12800000.0
2009-05-11 07:27:00,59.966,59.969,59.957,59.969,12800000.0
2009-05-11 07:28:00,59.972,59.972,59.964,59.967,12800000.0
2009-05-11 07:29:00,59.956,59.958,59.949,59.953,26600000.0
2009-05-11 07:30:00,59.939,59.939,59.846,59.931,16000000.0
2009-05-11 07:31:00,59.948,59.948,59.935,59.943,11200000.0
2009-05-11 07:32:00,59.924,59.948,59.924,59.946,12800000.0
2009-05-11 07:33:00,59.97,59.99,59.969,59.99,15400000.0
2009-05-11 07:34:00,60.0,60.0,59.978,59.978,11200000.0
2009-05-11 07:35:00,59.985,59.991,59.985,59.991,8000000.0
2009-05-11 07:36:00,59.981,59.984,59.972,59.98,12800000.0
2009-05-11 07:37:00,60.0,60.006,60.0,60.003,9600000.0
2009-05-11 07:38:00,59.988,59.99,59.973,59.986,16000000.0
2009-05-11 07:39:00,60.0,60.002,59.982,59.989,19200000.0
2009-05-11 07:40:00,59.973,59.98,59.973,59.98,11200000.0
2009-05-11 07:41:00,59.983,59.988,59.977,59.988,32000000.0
2009-05-11 07:42:00,59.986,60.003,59.979,60.003,33600000.0
2009-05-11 07:43:00,60.007,60.018,60.006,60.012,28800000.0
2009-05-11 07:44:00,60.016,60.02,60.016,60.017,8000000.0
2009-05-11 07:45:00,60.017,60.022,59.96,60.022,9600000.0
2009-05-11 07:46:00,60.013,60.02,60.009,60.012,27200000.0
2009-05-11 07:47:00,59.999,59.999,59.99,59.992,8000000.0
2009-05-11 07:48:00,59.987,59.997,59.987,59.996,11200000.0
2009-05-11 07:49:00,59.991,59.993,59.985,59.993,16000000.0
2009-05-11 07:50:00,59.995,60.0,59.993,59.994,11200000.0
2009-05-11 07:51:00,59.989,59.998,59.983,59.987,38400000.0
2009-05-11 07:52:00,59.978,59.978,59.958,59.969,9600000.0
2009-05-11 07:53:00,59.974,59.975,59.971,59.973,11200000.0
2009-05-11 07:54:00,59.984,59.984,59.965,59.966,12800000.0
2009-05-11 07:55:00,59.956,59.966,59.95,59.95,30400000.0
2009-05-11 07:56:00,59.954,59.954,59.94,59.942,7400000.0
2009-05-11 07:57:00,59.949,59.949,59.874,59.874,17600000.0
2009-05-11 07:58:00,59.891,59.903,59.891,59.903,11200000.0
2009-05-11 07:59:00,59.907,59.911,59.897,59.897,17600000.0
2009-05-11 08:00:00,59.876,59.898,59.876,59.898,8000000.0
2009-05-11 08:01:00,59.907,59.919,59.907,59.919,11200000.0
2009-05-11 08:02:00,59.919,59.927,59.918,59.927,9600000.0
2009-05-11 08:03:00,59.939,59.956,59.939,59.956,9600000.0
2009-05-11 08:04:00,60.005,60.005,59.989,59.994,11200000.0
2009-05-11 08:05:00,60.007,60.024,60.007,60.019,12800000.0
2009-05-11 08:06:00,60.013,60.02,60.002,60.002,12800000.0
2009-05-11 08:07:00,59.993,59.998,59.983,59.986,16000000.0
2009-05-11 08:08:00,59.984,59.987,59.976,59.986,12800000.0
2009-05-11 08:09:00,60.005,60.006,59.991,60.006,12800000.0
2009-05-11 08:10:00,60.023,60.032,60.019,60.019,30400000.0
2009-05-11 08:11:00,60.018,60.018,60.005,60.005,3200000.0
2009-05-11 08:12:00,59.999,60.006,59.998,60.005,17600000.0
2009-05-11 08:13:00,60.016,60.05,60.016,60.05,14400000.0
2009-05-11 08:14:00,60.064,60.08,60.061,60.08,16000000.0
2009-05-11 08:15:00,60.067,60.067,60.038,60.038,11200000.0
2009-05-11 08:16:00,60.056,60.074,60.056,60.073,19200000.0
2009-05-11 08:17:00,60.085,60.085,60.06,60.06,11200000.0
2009-05-11 08:18:00,60.077,60.088,60.067,60.088,11200000.0
2009-05-11 08:19:00,60.102,60.117,60.098,60.098,11200000.0
2009-05-11 08:20:00,60.124,60.133,60.119,60.119,12800000.0
2009-05-11 08:21:00,60.11,60.148,60.11,60.148,9600000.0
2009-05-11 08:22:00,60.173,60.181,60.168,60.177,11200000.0
2009-05-11 08:23:00,60.196,60.214,60.196,60.213,16000000.0
2009-05-11 08:24:00,60.207,60.228,60.207,60.228,17600000.0
2009-05-11 08:25:00,60.232,60.238,60.226,60.238,12800000.0
2009-05-11 08:26:00,60.241,60.247,60.229,60.247,11200000.0
2009-05-11 08:27:00,60.252,60.29,60.252,60.29,11200000.0
2009-05-11 08:28:00,60.299,60.299,60.285,60.288,12800000.0
2009-05-11 08:29:00,60.288,60.288,60.258,60.258,11200000.0
2009-05-11 08:30:00,60.255,60.258,60.246,60.257,12800000.0
2009-05-11 08:31:00,60.248,60.265,60.248,60.265,12800000.0
2009-05-11 08:32:00,60.268,60.275,60.258,60.275,14400000.0
2009-05-11 08:33:00,60.289,60.32,60.289,60.303,41600000.0
2009-05-11 08:34:00,60.274,60.274,60.24,60.245,11200000.0
2009-05-11 08:35:00,60.244,60.252,60.24,60.251,48000000.0
2009-05-11 08:36:00,60.244,60.264,60.243,60.264,16000000.0
2009-05-11 08:37:00,60.25,60.25,60.235,60.246,14400000.0
2009-05-11 08:38:00,60.237,60.237,60.224,60.235,17600000.0
2009-05-11 08:39:00,60.226,60.236,60.212,60.227,14400000.0
2009-05-11 08:40:00,60.237,60.24,60.23,60.233,11200000.0
2009-05-11 08:41:00,60.221,60.23,60.216,60.216,32000000.0
2009-05-11 08:42:00,60.208,60.208,60.186,60.186,14400000.0
2009-05-11 08:43:00,60.172,60.172,60.129,60.15,8000000.0
2009-05-11 08:44:00,60.148,60.157,60.148,60.149,6400000.0
2009-05-11 08:45:00,60.151,60.161,60.151,60.155,12800000.0
2009-05-11 08:46:00,60.156,60.177,60.156,60.177,9600000.0
2009-05-11 08:47:00,60.181,60.188,60.177,60.188,24000000.0
2009-05-11 08:48:00,60.186,60.203,60.183,60.203,30400000.0
2009-05-11 08:49:00,60.209,60.209,60.195,60.195,8000000.0
2009-05-11 08:50:00,60.183,60.19,60.183,60.19,12800000.0
2009-05-11 08:51:00,60.201,60.214,60.197,60.214,22400000.0
2009-05-11 08:52:00,60.209,60.227,60.209,60.227,35200000.0
2009-05-11 08:53:00,60.235,60.242,60.231,60.241,55400000.0
2009-05-11 08:54:00,60.246,60.246,60.234,60.234,22400000.0
2009-05-11 08:55:00,60.225,60.231,60.225,60.23,17600000.0
2009-05-11 08:56:00,60.232,60.26,60.232,60.26,14400000.0
2009-05-11 08:57:00,60.243,60.248,60.24,60.244,43600000.0
2009-05-11 08:58:00,60.232,60.245,60.232,60.232,19200000.0
2009-05-11 08:59:00,60.233,60.233,60.218,60.23,14400000.0
2009-05-11 09:00:00,60.228,60.228,60.209,60.209,32000000.0
2009-05-11 09:01:00,60.192,60.192,60.161,60.163,32000000.0
2009-05-11 09:02:00,60.155,60.155,60.128,60.128,19200000.0
2009-05-11 09:03:00,60.126,60.159,60.126,60.159,16000000.0
2009-05-11 09:04:00,60.145,60.145,60.07,60.07,22400000.0
2009-05-11 09:05:00,60.073,60.073,60.057,60.061,18600000.0
2009-05-11 09:06:00,60.046,60.046,59.968,59.968,30800000.0
2009-05-11 09:07:00,59.942,59.946,59.933,59.933,19200000.0
2009-05-11 09:08:00,59.939,59.966,59.939,59.966,12800000.0
2009-05-11 09:09:00,59.96,59.981,59.96,59.974,46400000.0
2009-05-11 09:10:00,59.972,59.972,59.957,59.962,24000000.0
2009-05-11 09:11:00,59.957,59.972,59.957,59.971,28800000.0
2009-05-11 09:12:00,60.017,60.035,60.008,60.008,14400000.0
2009-05-11 09:13:00,60.003,60.003,59.99,59.994,12800000.0
2009-05-11 09:14:00,59.993,59.993,59.963,59.982,12800000.0
2009-05-11 09:15:00,60.002,60.005,59.996,59.996,30400000.0
2009-05-11 09:16:00,59.986,59.986,59.967,59.967,49600000.0
2009-05-11 09:17:00,59.969,59.969,59.954,59.965,78400000.0
2009-05-11 09:18:00,59.956,59.956,59.914,59.914,72000000.0
2009-05-11 09:19:00,59.902,59.902,59.893,59.896,65600000.0
2009-05-11 09:20:00,59.898,59.916,59.896,59.916,77200000.0
2009-05-11 09:21:00,59.903,59.903,59.886,59.886,49600000.0
2009-05-11 09:22:00,59.897,59.908,59.895,59.898,36800000.0
2009-05-11 09:23:00,59.888,59.888,59.844,59.844,68800000.0
2009-05-11 09:24:00,59.835,59.856,59.835,59.856,43200000.0
2009-05-11 09:25:00,59.856,59.878,59.856,59.87,19200000.0
2009-05-11 09:26:00,59.864,59.864,59.853,59.86,32000000.0
2009-05-11 09:27:00,59.831,59.831,59.803,59.807,70800000.0
2009-05-11 09:28:00,59.822,59.831,59.822,59.823,8000000.0
2009-05-11 09:29:00,59.822,59.834,59.822,59.828,37200000.0
2009-05-11 09:30:00,59.831,59.838,59.819,59.838,25600000.0
2009-05-11 09:31:00,59.84,59.842,59.83,59.83,12800000.0
2009-05-11 09:32:00,59.818,59.821,59.791,59.803,33600000.0
2009-05-11 09:33:00,59.811,59.825,59.81,59.825,30400000.0
2009-05-11 09:34:00,59.836,59.852,59.832,59.852,33000000.0
2009-05-11 09:35:00,59.862,59.862,59.843,59.846,53200000.0
2009-05-11 09:36:00,59.85,59.85,59.825,59.827,46800000.0
2009-05-11 09:37:00,59.814,59.82,59.811,59.813,33600000.0
2009-05-11 09:38:00,59.793,59.793,59.78,59.782,12800000.0
2009-05-11 09:39:00,59.789,59.791,59.764,59.764,43200000.0
2009-05-11 09:40:00,59.761,59.771,59.743,59.771,46400000.0
2009-05-11 09:41:00,59.791,59.809,59.791,59.797,29800000.0
2009-05-11 09:42:00,59.778,59.801,59.775,59.801,43200000.0
2009-05-11 09:43:00,59.799,59.799,59.748,59.748,56000000.0
2009-05-11 09:44:00,59.74,59.747,59.729,59.747,30400000.0
2009-05-11 09:45:00,59.737,59.761,59.737,59.761,19200000.0
2009-05-11 09:46:00,59.754,59.758,59.751,59.758,27200000.0
2009-05-11 09:47:00,59.747,59.75,59.737,59.737,12800000.0
2009-05-11 09:48:00,59.72,59.72,59.648,59.653,9600000.0
2009-05-11 09:49:00,59.644,59.652,59.636,59.65,16000000.0
2009-05-11 09:50:00,59.652,59.659,59.649,59.658,33600000.0
2009-05-11 09:51:00,59.651,59.651,59.631,59.64,84800000.0
2009-05-11 09:52:00,59.642,59.647,59.642,59.644,6400000.0
2009-05-11 09:53:00,59.677,59.685,59.674,59.681,30400000.0
2009-05-11 09:54:00,59.683,59.686,59.679,59.686,12800000.0
2009-05-11 09:55:00,59.702,59.705,59.698,59.698,33000000.0
2009-05-11 09:56:00,59.715,59.747,59.7,59.747,36800000.0
2009-05-11 09:57:00,59.767,59.775,59.761,59.775,24000000.0
2009-05-11 09:58:00,59.789,59.806,59.784,59.784,32000000.0
2009-05-11 09:59:00,59.77,59.77,59.705,59.705,51200000.0
2009-05-11 10:00:00,59.686,59.706,59.674,59.674,62400000.0
2009-05-11 10:01:00,59.669,59.678,59.669,59.675,17600000.0
2009-05-11 10:02:00,59.698,59.719,59.697,59.706,36800000.0
2009-05-11 10:03:00,59.702,59.702,59.685,59.695,44800000.0
2009-05-11 10:04:00,59.693,59.693,59.664,59.664,40000000.0
2009-05-11 10:05:00,59.667,59.667,59.631,59.631,38400000.0
2009-05-11 10:06:00,59.6,59.601,59.571,59.587,33600000.0
2009-05-11 10:07:00,59.593,59.6,59.588,59.6,43200000.0
2009-05-11 10:08:00,59.582,59.587,59.556,59.587,49600000.0
2009-05-11 10:09:00,59.594,59.594,59.54,59.54,12800000.0
2009-05-11 10:10:00,59.538,59.562,59.523,59.551,46800000.0
2009-05-11 10:11:00,59.534,59.534,59.481,59.501,57600000.0
2009-05-11 10:12:00,59.477,59.477,59.414,59.428,57600000.0
2009-05-11 10:13:00,59.427,59.525,59.427,59.495,41000000.0
2009-05-11 10:14:00,59.483,59.483,59.456,59.458,30400000.0
2009-05-11 10:15:00,59.454,59.458,59.443,59.458,30400000.0
2009-05-11 10:16:00,59.474,59.48,59.461,59.461,17600000.0
2009-05-11 10:17:00,59.467,59.492,59.456,59.456,12800000.0
2009-05-11 10:18:00,59.396,59.396,59.383,59.383,12800000.0
2009-05-11 10:19:00,59.4,59.451,59.4,59.451,75600000.0
2009-05-11 10:20:00,59.47,59.495,59.47,59.491,16000000.0
2009-05-11 10:21:00,59.486,59.52,59.486,59.504,35200000.0
2009-05-11 10:22:00,59.514,59.515,59.507,59.51,16000000.0
2009-05-11 10:23:00,59.498,59.527,59.498,59.527,33600000.0
2009-05-11 10:24:00,59.506,59.507,59.475,59.479,42600000.0
2009-05-11 10:25:00,59.479,59.483,59.463,59.475,64000000.0
2009-05-11 10:26:00,59.468,59.471,59.464,59.47,36800000.0
2009-05-11 10:27:00,59.464,59.473,59.464,59.473,52800000.0
2009-05-11 10:28:00,59.464,59.47,59.444,59.444,87400000.0
2009-05-11 10:29:00,59.423,59.424,59.414,59.423,9600000.0
2009-05-11 10:30:00,59.427,59.454,59.427,59.453,27200000.0
2009-05-11 10:31:00,59.459,59.459,59.424,59.424,32000000.0
2009-05-11 10:32:00,59.431,59.431,59.408,59.419,46400000.0
2009-05-11 10:33:00,59.416,59.421,59.411,59.414,35600000.0
2009-05-11 10:34:00,59.41,59.41,59.399,59.404,17600000.0
2009-05-11 10:35:00,59.398,59.399,59.379,59.387,12800000.0
2009-05-11 10:36:00,59.376,59.376,59.365,59.365,11200000.0
2009-05-11 10:37:00,59.36,59.36,59.304,59.304,19600000.0
2009-05-11 10:38:00,59.298,59.325,59.298,59.325,28800000.0
2009-05-11 10:39:00,59.328,59.362,59.328,59.362,16000000.0
2009-05-11 10:40:00,59.342,59.347,59.296,59.296,24000000.0
2009-05-11 10:41:00,59.279,59.29,59.267,59.29,57600000.0
2009-05-11 10:42:00,59.28,59.28,59.223,59.223,38400000.0
2009-05-11 10:43:00,59.199,59.21,59.194,59.194,9600000.0
2009-05-11 10:44:00,59.19,59.248,59.19,59.248,19200000.0
2009-05-11 10:45:00,59.249,59.25,59.235,59.235,22400000.0
2009-05-11 10:46:00,59.231,59.231,59.191,59.191,28800000.0
2009-05-11 10:47:00,59.19,59.19,59.178,59.179,25600000.0
2009-05-11 10:48:00,59.188,59.188,59.17,59.17,38400000.0
2009-05-11 10:49:00,59.187,59.199,59.186,59.199,25600000.0
2009-05-11 10:50:00,59.202,59.206,59.179,59.18,59200000.0
2009-05-11 10:51:00,59.151,59.172,59.143,59.171,68600000.0
2009-05-11 10:52:00,59.178,59.2,59.178,59.2,35200000.0
2009-05-11 10:53:00,59.208,59.236,59.208,59.236,59200000.0
2009-05-11 10:54:00,59.235,59.235,59.202,59.217,54400000.0
2009-05-11 10:55:00,59.234,59.274,59.234,59.274,41600000.0
2009-05-11 10:56:00,59.267,59.284,59.265,59.284,44800000.0
2009-05-11 10:57:00,59.269,59.269,59.255,59.264,33600000.0
2009-05-11 10:58:00,59.294,59.355,59.294,59.355,40000000.0
2009-05-11 10:59:00,59.349,59.378,59.349,59.377,49600000.0
2009-05-11 11:00:00,59.39,59.418,59.39,59.413,50600000.0
2009-05-11 11:01:00,59.41,59.41,59.392,59.402,12800000.0
2009-05-11 11:02:00,59.398,59.398,59.378,59.38,19200000.0
2009-05-11 11:03:00,59.383,59.387,59.375,59.379,36800000.0
2009-05-11 11:04:00,59.391,59.392,59.351,59.351,27200000.0
2009-05-11 11:05:00,59.361,59.361,59.307,59.307,11200000.0
2009-05-11 11:06:00,59.282,59.282,59.258,59.258,30400000.0
2009-05-11 11:07:00,59.26,59.26,59.209,59.209,46400000.0
2009-05-11 11:08:00,59.202,59.215,59.185,59.185,32000000.0
2009-05-11 11:09:00,59.179,59.191,59.171,59.179,75200000.0
2009-05-11 11:10:00,59.18,59.18,59.157,59.158,36800000.0
2009-05-11 11:11:00,59.137,59.137,59.113,59.114,52800000.0
2009-05-11 11:12:00,59.08,59.08,59.057,59.062,70400000.0
2009-05-11 11:13:00,59.074,59.115,59.074,59.115,12800000.0
2009-05-11 11:14:00,59.124,59.161,59.124,59.146,57600000.0
2009-05-11 11:15:00,59.175,59.194,59.175,59.194,11200000.0
2009-05-11 11:16:00,59.201,59.201,59.171,59.171,17600000.0
2009-05-11 11:17:00,59.174,59.185,59.165,59.179,54400000.0
2009-05-11 11:18:00,59.178,59.185,59.166,59.174,74000000.0
2009-05-11 11:19:00,59.16,59.173,59.152,59.159,55400000.0
2009-05-11 11:20:00,59.159,59.159,59.132,59.145,34600000.0
2009-05-11 11:21:00,59.14,59.14,59.099,59.099,40000000.0
2009-05-11 11:22:00,59.08,59.08,59.045,59.045,41600000.0
2009-05-11 11:23:00,59.031,59.036,59.0,59.0,51200000.0
2009-05-11 11:24:00,58.982,58.982,58.955,58.967,52800000.0
2009-05-11 11:25:00,58.972,58.977,58.943,58.943,35200000.0
2009-05-11 11:26:00,58.944,58.966,58.944,58.951,27200000.0
2009-05-11 11:27:00,58.963,58.991,58.962,58.991,12800000.0
2009-05-11 11:28:00,58.999,59.037,58.999,59.037,41600000.0
2009-05-11 11:29:00,59.028,59.031,59.02,59.023,43200000.0
2009-05-11 11:30:00,59.03,59.037,59.027,59.037,11200000.0
2009-05-11 11:31:00,59.047,59.047,59.018,59.018,27200000.0
2009-05-11 11:32:00,59.033,59.041,59.032,59.032,35200000.0
2009-05-11 11:33:00,59.046,59.05,59.033,59.033,17600000.0
2009-05-11 11:34:00,59.041,59.053,59.041,59.049,33600000.0
2009-05-11 11:35:00,59.032,59.047,59.032,59.036,17600000.0
2009-05-11 11:36:00,59.034,59.035,59.022,59.029,42600000.0
2009-05-11 11:37:00,59.03,59.03,58.998,58.998,41600000.0
2009-05-11 11:38:00,58.985,58.99,58.982,58.989,27200000.0
2009-05-11 11:39:00,58.983,59.002,58.983,58.989,11200000.0
2009-05-11 11:40:00,58.984,58.994,58.978,58.991,22400000.0
2009-05-11 11:41:00,58.984,58.999,58.984,58.999,38400000.0
2009-05-11 11:42:00,58.961,58.984,58.952,58.973,38400000.0
2009-05-11 11:43:00,58.983,58.995,58.979,58.995,17600000.0
2009-05-11 11:44:00,58.995,59.005,58.988,59.005,59200000.0
2009-05-11 11:45:00,59.001,59.027,59.001,59.025,49600000.0
2009-05-11 11:46:00,59.019,59.019,58.981,58.981,11200000.0
2009-05-11 11:47:00,59.013,59.077,59.013,59.077,56000000.0
2009-05-11 11:48:00,59.099,59.176,59.099,59.176,9600000.0
2009-05-11 11:49:00,59.158,59.169,59.158,59.165,41600000.0
2009-05-11 11:50:00,59.133,59.172,59.122,59.172,44800000.0
2009-05-11 11:51:00,59.187,59.197,59.186,59.189,44800000.0
2009-05-11 11:52:00,59.19,59.19,59.162,59.162,31400000.0
2009-05-11 11:53:00,59.165,59.165,59.143,59.157,35200000.0
2009-05-11 11:54:00,59.174,59.174,59.163,59.172,48000000.0
2009-05-11 11:55:00,59.181,59.181,59.167,59.179,44800000.0
2009-05-11 11:56:00,59.167,59.183,59.167,59.178,64000000.0
2009-05-11 11:57:00,59.188,59.195,59.182,59.193,22400000.0
2009-05-11 11:58:00,59.177,59.177,59.083,59.083,41600000.0
2009-05-11 11:59:00,59.094,59.094,59.051,59.051,51200000.0
2009-05-11 12:00:00,59.062,59.062,59.012,59.036,36800000.0
2009-05-11 12:01:00,59.024,59.035,59.024,59.032,19200000.0
2009-05-11 12:02:00,59.02,59.039,59.02,59.033,12800000.0
2009-05-11 12:03:00,59.041,59.041,59.029,59.035,51600000.0
2009-05-11 12:04:00,59.046,59.049,59.04,59.048,24000000.0
2009-05-11 12:05:00,59.053,59.097,59.053,59.097,28800000.0
2009-05-11 12:06:00,59.093,59.116,59.093,59.113,24000000.0
2009-05-11 12:07:00,59.103,59.111,59.087,59.087,20800000.0
2009-05-11 12:08:00,59.1,59.136,59.1,59.131,43200000.0
2009-05-11 12:09:00,59.13,59.139,59.12,59.12,25600000.0
2009-05-11 12:10:00,59.112,59.112,59.085,59.085,11200000.0
2009-05-11 12:11:00,59.091,59.113,59.089,59.113,27200000.0
2009-05-11 12:12:00,59.129,59.134,59.121,59.132,30800000.0
2009-05-11 12:13:00,59.124,59.132,59.112,59.132,14400000.0
2009-05-11 12:14:00,59.134,59.158,59.13,59.158,16000000.0
2009-05-11 12:15:00,59.157,59.188,59.157,59.188,27200000.0
2009-05-11 12:16:00,59.2,59.208,59.196,59.205,27200000.0
2009-05-11 12:17:00,59.203,59.203,59.191,59.191,43200000.0
2009-05-11 12:18:00,59.198,59.252,59.198,59.219,25600000.0
2009-05-11 12:19:00,59.213,59.216,59.203,59.207,35200000.0
2009-05-11 12:20:00,59.195,59.204,59.172,59.182,36800000.0
2009-05-11 12:21:00,59.2,59.209,59.198,59.198,59200000.0
2009-05-11 12:22:00,59.195,59.204,59.141,59.141,30400000.0
2009-05-11 12:23:00,59.129,59.129,59.092,59.1,32000000.0
2009-05-11 12:24:00,59.118,59.129,59.117,59.126,34000000.0
2009-05-11 12:25:00,59.133,59.167,59.133,59.167,22400000.0
2009-05-11 12:26:00,59.171,59.184,59.169,59.184,30400000.0
2009-05-11 12:27:00,59.176,59.176,59.146,59.149,29800000.0
2009-05-11 12:28:00,59.141,59.145,59.135,59.137,60800000.0
2009-05-11 12:29:00,59.036,59.169,59.009,59.018,114600000.0
2009-05-11 12:30:00,59.019,59.128,59.019,59.128,46400000.0
2009-05-11 12:31:00,59.155,59.156,59.136,59.145,70800000.0
2009-05-11 12:32:00,59.138,59.149,59.128,59.128,28800000.0
2009-05-11 12:33:00,59.134,59.141,59.134,59.141,40000000.0
2009-05-11 12:34:00,59.133,59.143,59.133,59.136,27200000.0
2009-05-11 12:35:00,59.128,59.132,59.121,59.13,25600000.0
2009-05-11 12:36:00,59.144,59.144,59.133,59.14,48000000.0
2009-05-11 12:37:00,59.135,59.14,59.128,59.137,14400000.0
2009-05-11 12:38:00,59.136,59.172,59.136,59.172,8000000.0
2009-05-11 12:39:00,59.163,59.163,59.152,59.152,24000000.0
2009-05-11 12:40:00,59.148,59.152,59.131,59.141,16000000.0
2009-05-11 12:41:00,59.131,59.139,59.131,59.133,22400000.0
2009-05-11 12:42:00,59.135,59.147,59.135,59.147,22800000.0
2009-05-11 12:43:00,59.138,59.138,59.1,59.1,36800000.0
2009-05-11 12:44:00,59.088,59.101,59.088,59.098,22400000.0
2009-05-11 12:45:00,59.097,59.114,59.097,59.114,35200000.0
2009-05-11 12:46:00,59.153,59.163,59.153,59.161,44800000.0
2009-05-11 12:47:00,59.144,59.149,59.137,59.149,30400000.0
2009-05-11 12:48:00,59.15,59.163,59.147,59.148,32000000.0
2009-05-11 12:49:00,59.145,59.164,59.145,59.158,40000000.0
2009-05-11 12:50:00,59.182,59.201,59.151,59.153,16000000.0
2009-05-11 12:51:00,59.122,59.122,59.099,59.1,22400000.0
2009-05-11 12:52:00,59.098,59.099,59.091,59.091,25600000.0
2009-05-11 12:53:00,59.085,59.101,59.085,59.092,11200000.0
2009-05-11 12:54:00,59.08,59.1,59.073,59.1,11200000.0
2009-05-11 12:55:00,59.106,59.108,59.099,59.102,24000000.0
2009-05-11 12:56:00,59.087,59.089,59.075,59.075,12800000.0
2009-05-11 12:57:00,59.092,59.092,59.076,59.089,26600000.0
2009-05-11 12:58:00,59.102,59.127,59.102,59.127,12800000.0
2009-05-11 12:59:00,59.123,59.123,59.067,59.069,14400000.0
2009-05-11 13:00:00,59.036,59.038,59.036,59.038,8000000.0
2009-05-11 13:01:00,59.054,59.082,59.052,59.082,17600000.0
2009-05-11 13:02:00,59.077,59.077,58.995,58.995,12800000.0
2009-05-11 13:03:00,58.992,59.002,58.992,58.998,12800000.0
2009-05-11 13:04:00,59.008,59.008,58.969,58.969,16000000.0
2009-05-11 13:05:00,58.95,58.963,58.944,58.963,12800000.0
2009-05-11 13:06:00,58.962,58.968,58.957,58.968,17600000.0
2009-05-11 13:07:00,58.962,58.977,58.958,58.977,12800000.0
2009-05-11 13:08:00,58.988,59.002,58.987,58.989,32000000.0
2009-05-11 13:09:00,58.987,58.987,58.964,58.964,28800000.0
2009-05-11 13:10:00,58.952,58.955,58.942,58.947,32000000.0
2009-05-11 13:11:00,58.952,58.952,58.929,58.939,19200000.0
2009-05-11 13:12:00,58.938,58.954,58.938,58.951,16000000.0
2009-05-11 13:13:00,58.952,58.954,58.946,58.954,11200000.0
2009-05-11 13:14:00,58.934,58.947,58.929,58.947,11200000.0
2009-05-11 13:15:00,58.937,58.937,58.918,58.918,11200000.0
2009-05-11 13:16:00,58.925,58.929,58.912,58.919,25600000.0
2009-05-11 13:17:00,58.906,58.915,58.906,58.912,12800000.0
2009-05-11 13:18:00,58.907,58.919,58.907,58.911,56000000.0
2009-05-11 13:19:00,58.91,58.921,58.9,58.913,14400000.0
2009-05-11 13:20:00,58.914,58.919,58.908,58.908,12800000.0
2009-05-11 13:21:00,58.925,58.928,58.915,58.928,56400000.0
2009-05-11 13:22:00,58.935,58.942,58.933,58.938,11200000.0
2009-05-11 13:23:00,58.931,58.931,58.921,58.931,12800000.0
2009-05-11 13:24:00,58.927,58.927,58.893,58.893,14400000.0
2009-05-11 13:25:00,58.867,58.902,58.867,58.902,33600000.0
2009-05-11 13:26:00,58.914,58.934,58.914,58.934,24000000.0
2009-05-11 13:27:00,58.923,58.925,58.909,58.909,40000000.0
2009-05-11 13:28:00,58.904,58.913,58.903,58.903,20800000.0
2009-05-11 13:29:00,58.897,58.914,58.897,58.914,22400000.0
2009-05-11 13:30:00,58.923,58.93,58.914,58.914,36800000.0
2009-05-11 13:31:00,58.908,58.909,58.889,58.889,11200000.0
2009-05-11 13:32:00,58.906,58.915,58.9,58.907,17600000.0
2009-05-11 13:33:00,58.901,58.91,58.89,58.91,13200000.0
2009-05-11 13:34:00,58.941,58.966,58.941,58.959,12800000.0
2009-05-11 13:35:00,58.96,58.969,58.954,58.967,12800000.0
2009-05-11 13:36:00,59.002,59.002,58.992,58.997,48400000.0
2009-05-11 13:37:00,58.998,59.016,58.998,59.0,23400000.0
2009-05-11 13:38:00,58.989,58.989,58.977,58.977,28800000.0
2009-05-11 13:39:00,58.954,58.984,58.954,58.978,25600000.0
2009-05-11 13:40:00,58.981,58.991,58.981,58.986,9600000.0
2009-05-11 13:41:00,58.974,58.984,58.967,58.967,16000000.0
2009-05-11 13:42:00,58.945,58.952,58.939,58.944,12800000.0
2009-05-11 13:43:00,58.957,58.99,58.956,58.981,25600000.0
2009-05-11 13:44:00,58.986,58.995,58.973,58.973,28800000.0
2009-05-11 13:45:00,58.964,58.976,58.964,58.976,12800000.0
2009-05-11 13:46:00,58.976,58.976,58.963,58.971,14400000.0
2009-05-11 13:47:00,58.968,58.983,58.966,58.968,27200000.0
2009-05-11 13:48:00,58.966,58.97,58.957,58.97,9600000.0
2009-05-11 13:49:00,58.98,58.98,58.959,58.959,33600000.0
2009-05-11 13:50:00,58.952,58.952,58.892,58.893,33600000.0
2009-05-11 13:51:00,58.88,58.881,58.873,58.873,8000000.0
2009-05-11 13:52:00,58.895,58.954,58.89,58.954,40000000.0
2009-05-11 13:53:00,58.955,58.969,58.934,58.934,36800000.0
2009-05-11 13:54:00,58.926,58.945,58.923,58.945,24000000.0
2009-05-11 13:55:00,58.942,58.946,58.941,58.941,11200000.0
2009-05-11 13:56:00,58.939,58.947,58.939,58.947,14400000.0
2009-05-11 13:57:00,58.935,58.935,58.907,58.91,14400000.0
2009-05-11 13:58:00,58.896,58.896,58.875,58.888,32000000.0
2009-05-11 13:59:00,58.888,58.902,58.888,58.892,48000000.0
2009-05-11 14:00:00,58.899,58.915,58.896,58.915,32000000.0
2009-05-11 14:01:00,58.932,58.941,58.932,58.939,14400000.0
2009-05-11 14:02:00,58.941,58.952,58.936,58.952,28800000.0
2009-05-11 14:03:00,58.956,58.977,58.956,58.977,14400000.0
2009-05-11 14:04:00,58.963,58.963,58.936,58.948,9600000.0
2009-05-11 14:05:00,58.952,58.952,58.947,58.947,25600000.0
2009-05-11 14:06:00,58.946,58.959,58.946,58.954,17600000.0
2009-05-11 14:07:00,58.934,58.964,58.934,58.964,12800000.0
2009-05-11 14:08:00,58.969,58.974,58.968,58.969,24000000.0
2009-05-11 14:09:00,58.961,58.961,58.937,58.953,11200000.0
2009-05-11 14:10:00,58.96,58.968,58.951,58.951,17600000.0
2009-05-11 14:11:00,58.934,58.939,58.928,58.928,12800000.0
2009-05-11 14:12:00,58.932,58.932,58.918,58.918,12800000.0
2009-05-11 14:13:00,58.901,58.901,58.882,58.882,24000000.0
2009-05-11 14:14:00,58.876,58.876,58.856,58.856,20800000.0
2009-05-11 14:15:00,58.854,58.866,58.851,58.866,33600000.0
2009-05-11 14:16:00,58.86,58.86,58.841,58.841,27200000.0
2009-05-11 14:17:00,58.83,58.835,58.825,58.825,11200000.0
2009-05-11 14:18:00,58.816,58.816,58.803,58.808,16000000.0
2009-05-11 14:19:00,58.801,58.807,58.799,58.799,40000000.0
2009-05-11 14:20:00,58.804,58.807,58.798,58.798,14400000.0
2009-05-11 14:21:00,58.787,58.796,58.782,58.789,33600000.0
2009-05-11 14:22:00,58.789,58.8,58.789,58.797,14400000.0
2009-05-11 14:23:00,58.8,58.811,58.8,58.81,17600000.0
2009-05-11 14:24:00,58.824,58.849,58.824,58.843,36800000.0
2009-05-11 14:25:00,58.867,58.878,58.865,58.875,12800000.0
2009-05-11 14:26:00,58.88,58.894,58.88,58.886,19200000.0
2009-05-11 14:27:00,58.865,58.865,58.828,58.829,11200000.0
2009-05-11 14:28:00,58.832,58.839,58.831,58.837,11200000.0
2009-05-11 14:29:00,58.807,58.807,58.785,58.788,12800000.0
2009-05-11 14:30:00,58.756,58.756,58.663,58.663,11200000.0
2009-05-11 14:31:00,58.756,58.758,58.663,58.754,16000000.0
2009-05-11 14:32:00,58.759,58.781,58.759,58.778,9600000.0
2009-05-11 14:33:00,58.791,58.81,58.791,58.81,17600000.0
2009-05-11 14:34:00,58.799,58.804,58.794,58.802,17000000.0
2009-05-11 14:35:00,58.811,58.812,58.803,58.803,11200000.0
2009-05-11 14:36:00,58.787,58.795,58.787,58.795,8000000.0
2009-05-11 14:37:00,58.809,58.819,58.807,58.807,12800000.0
2009-05-11 14:38:00,58.819,58.819,58.792,58.793,11200000.0
2009-05-11 14:39:00,58.798,58.812,58.785,58.785,17600000.0
2009-05-11 14:40:00,58.793,58.807,58.787,58.79,16000000.0
2009-05-11 14:41:00,58.798,58.798,58.781,58.792,11200000.0
2009-05-11 14:42:00,58.795,58.799,58.793,58.799,9600000.0
2009-05-11 14:43:00,58.806,58.806,58.791,58.791,17600000.0
2009-05-11 14:44:00,58.814,58.839,58.814,58.839,12800000.0
2009-05-11 14:45:00,58.828,58.841,58.828,58.841,12800000.0
2009-05-11 14:46:00,58.845,58.856,58.845,58.846,17600000.0
2009-05-11 14:47:00,58.848,58.861,58.844,58.844,12800000.0
2009-05-11 14:48:00,58.847,58.849,58.831,58.831,11200000.0
2009-05-11 14:49:00,58.839,58.857,58.833,58.833,16000000.0
2009-05-11 14:50:00,58.86,58.882,58.855,58.882,12800000.0
2009-05-11 14:51:00,58.9,58.928,58.9,58.928,17000000.0
2009-05-11 14:52:00,58.924,58.931,58.924,58.927,14400000.0
2009-05-11 14:53:00,58.914,58.919,58.894,58.894,11200000.0
2009-05-11 14:54:00,58.892,58.896,58.874,58.874,12800000.0
2009-05-11 14:55:00,58.876,58.88,58.871,58.871,10600000.0
2009-05-11 14:56:00,58.88,58.88,58.867,58.877,16000000.0
2009-05-11 14:57:00,58.874,58.877,58.87,58.877,12800000.0
2009-05-11 14:58:00,58.881,58.894,58.881,58.894,14400000.0
2009-05-11 14:59:00,58.912,58.927,58.908,58.913,12800000.0
2009-05-11 15:00:00,58.901,58.906,58.868,58.868,16000000.0
2009-05-11 15:01:00,58.873,58.884,58.872,58.879,17600000.0
2009-05-11 15:02:00,58.866,58.866,58.829,58.829,11200000.0
2009-05-11 15:03:00,58.848,58.857,58.843,58.857,9600000.0
2009-05-11 15:04:00,58.855,58.855,58.807,58.807,16000000.0
2009-05-11 15:05:00,58.784,58.784,58.759,58.768,12800000.0
2009-05-11 15:06:00,58.75,58.75,58.732,58.732,11200000.0
2009-05-11 15:07:00,58.74,58.748,58.74,58.741,11200000.0
2009-05-11 15:08:00,58.744,58.779,58.744,58.779,11200000.0
2009-05-11 15:09:00,58.805,58.831,58.805,58.82,14400000.0
2009-05-11 15:10:00,58.821,58.831,58.814,58.831,16000000.0
2009-05-11 15:11:00,58.817,58.817,58.78,58.78,11200000.0
2009-05-11 15:12:00,58.756,58.773,58.755,58.755,9600000.0
2009-05-11 15:13:00,58.749,58.78,58.749,58.78,12800000.0
2009-05-11 15:14:00,58.778,58.778,58.769,58.778,16000000.0
2009-05-11 15:15:00,58.775,58.786,58.765,58.779,17600000.0
2009-05-11 15:16:00,58.788,58.788,58.778,58.779,12800000.0
2009-05-11 15:17:00,58.776,58.787,58.775,58.787,14400000.0
2009-05-11 15:18:00,58.784,58.795,58.771,58.771,12800000.0
2009-05-11 15:19:00,58.759,58.771,58.747,58.771,16000000.0
2009-05-11 15:20:00,58.77,58.777,58.768,58.774,16000000.0
2009-05-11 15:21:00,58.775,58.784,58.69,58.776,17600000.0
2009-05-11 15:22:00,58.768,58.771,58.756,58.764,11200000.0
2009-05-11 15:23:00,58.778,58.778,58.767,58.769,11200000.0
2009-05-11 15:24:00,58.767,58.788,58.767,58.788,11200000.0
2009-05-11 15:25:00,58.793,58.793,58.776,58.776,12800000.0
2009-05-11 15:26:00,58.775,58.794,58.775,58.794,14400000.0
2009-05-11 15:27:00,58.795,58.803,58.788,58.799,12800000.0
2009-05-11 15:28:00,58.786,58.787,58.775,58.785,12800000.0
2009-05-11 15:29:00,58.789,58.797,58.789,58.796,17600000.0
2009-05-11 15:30:00,58.793,58.793,58.779,58.789,18000000.0
2009-05-11 15:31:00,58.787,58.787,58.763,58.763,12800000.0
2009-05-11 15:32:00,58.771,58.771,58.754,58.759,11200000.0
2009-05-11 15:33:00,58.767,58.772,58.76,58.764,11200000.0
2009-05-11 15:34:00,58.775,58.787,58.775,58.787,11200000.0
2009-05-11 15:35:00,58.784,58.784,58.76,58.761,12800000.0
2009-05-11 15:36:00,58.765,58.767,58.755,58.767,14400000.0
2009-05-11 15:37:00,58.761,58.761,58.737,58.737,16000000.0
2009-05-11 15:38:00,58.712,58.712,58.681,58.694,16000000.0
2009-05-11 15:39:00,58.702,58.731,58.7,58.731,14400000.0
2009-05-11 15:40:00,58.762,58.789,58.759,58.775,12800000.0
2009-05-11 15:41:00,58.76,58.76,58.728,58.728,16000000.0
2009-05-11 15:42:00,58.731,58.733,58.666,58.722,17600000.0
2009-05-11 15:43:00,58.708,58.708,58.682,58.682,12800000.0
2009-05-11 15:44:00,58.693,58.699,58.691,58.699,8000000.0
2009-05-11 15:45:00,58.684,58.684,58.655,58.655,12800000.0
2009-05-11 15:46:00,58.648,58.654,58.638,58.638,11200000.0
2009-05-11 15:47:00,58.616,58.616,58.584,58.584,11200000.0
2009-05-11 15:48:00,58.572,58.59,58.567,58.59,12800000.0
2009-05-11 15:49:00,58.582,58.586,58.52,58.52,11200000.0
2009-05-11 15:50:00,58.494,58.523,58.487,58.523,14400000.0
2009-05-11 15:51:00,58.541,58.541,58.528,58.528,11200000.0
2009-05-11 15:52:00,58.526,58.526,58.516,58.525,11200000.0
2009-05-11 15:53:00,58.536,58.598,58.536,58.598,12800000.0
2009-05-11 15:54:00,58.607,58.625,58.607,58.625,17600000.0
2009-05-11 15:55:00,58.645,58.669,58.641,58.669,17600000.0
2009-05-11 15:56:00,58.669,58.682,58.667,58.682,11200000.0
2009-05-11 15:57:00,58.688,58.691,58.679,58.689,14400000.0
2009-05-11 15:58:00,58.677,58.692,58.677,58.69,11200000.0
2009-05-11 15:59:00,58.671,58.671,58.648,58.653,11200000.0
2009-05-11 16:00:00,58.651,58.651,58.606,58.606,11200000.0
2009-05-11 16:01:00,58.578,58.619,58.578,58.619,10600000.0
2009-05-11 16:02:00,58.624,58.628,58.62,58.621,17600000.0
2009-05-11 16:03:00,58.625,58.65,58.625,58.649,12800000.0
2009-05-11 16:04:00,58.664,58.698,58.609,58.698,11200000.0
2009-05-11 16:05:00,58.684,58.684,58.663,58.683,14400000.0
2009-05-11 16:06:00,58.691,58.71,58.691,58.71,16000000.0
2009-05-11 16:07:00,58.717,58.774,58.717,58.774,11200000.0
2009-05-11 16:08:00,58.782,58.805,58.776,58.805,11200000.0
2009-05-11 16:09:00,58.819,58.84,58.809,58.84,17600000.0
2009-05-11 16:10:00,58.863,58.863,58.837,58.837,12800000.0
2009-05-11 16:11:00,58.825,58.844,58.818,58.844,11200000.0
2009-05-11 16:12:00,58.864,58.903,58.863,58.903,17600000.0
2009-05-11 16:13:00,58.933,58.954,58.933,58.94,11200000.0
2009-05-11 16:14:00,58.946,58.946,58.933,58.934,14400000.0
2009-05-11 16:15:00,58.93,58.93,58.916,58.922,11200000.0
2009-05-11 16:16:00,58.919,58.928,58.907,58.928,11200000.0
2009-05-11 16:17:00,58.927,58.946,58.922,58.943,17600000.0
2009-05-11 16:18:00,58.95,58.952,58.941,58.945,12800000.0
2009-05-11 16:19:00,58.947,58.957,58.937,58.956,11200000.0
2009-05-11 16:20:00,58.969,59.01,58.969,59.01,11200000.0
2009-05-11 16:21:00,59.037,59.052,59.037,59.046,11200000.0
2009-05-11 16:22:00,59.061,59.073,59.061,59.064,11200000.0
2009-05-11 16:23:00,59.06,59.06,59.033,59.036,12800000.0
2009-05-11 16:24:00,59.01,59.028,59.009,59.026,11200000.0
2009-05-11 16:25:00,59.043,59.06,59.04,59.04,12800000.0
2009-05-11 16:26:00,59.03,59.052,59.03,59.052,12800000.0
2009-05-11 16:27:00,59.041,59.052,59.035,59.035,17600000.0
2009-05-11 16:28:00,59.013,59.031,59.013,59.027,11200000.0
2009-05-11 16:29:00,59.021,59.024,59.011,59.011,14400000.0
2009-05-11 16:30:00,59.008,59.008,58.966,58.966,14800000.0
2009-05-11 16:31:00,58.951,58.951,58.912,58.912,14400000.0
2009-05-11 16:32:00,58.917,58.924,58.906,58.924,8000000.0
2009-05-11 16:33:00,58.926,58.93,58.92,58.923,9600000.0
2009-05-11 16:34:00,58.944,58.963,58.938,58.959,17600000.0
2009-05-11 16:35:00,58.971,58.982,58.951,58.982,12800000.0
2009-05-11 16:36:00,58.998,59.014,58.998,59.012,11200000.0
2009-05-11 16:37:00,59.033,59.091,59.033,59.091,13200000.0
2009-05-11 16:38:00,59.102,59.102,59.085,59.086,14800000.0
2009-05-11 16:39:00,59.064,59.08,59.062,59.08,12800000.0
2009-05-11 16:40:00,59.064,59.064,59.029,59.034,18000000.0
2009-05-11 16:41:00,59.034,59.038,59.025,59.025,12800000.0
2009-05-11 16:42:00,59.03,59.056,59.03,59.038,11200000.0
2009-05-11 16:43:00,59.053,59.061,59.028,59.028,12800000.0
2009-05-11 16:44:00,59.027,59.032,58.999,58.999,10600000.0
2009-05-11 16:45:00,58.983,58.983,58.97,58.98,11200000.0
2009-05-11 16:46:00,58.999,59.045,58.999,59.045,14400000.0
2009-05-11 16:47:00,59.044,59.057,59.037,59.047,17600000.0
2009-05-11 16:48:00,59.051,59.051,59.039,59.05,11200000.0
2009-05-11 16:49:00,59.057,59.062,59.043,59.052,12800000.0
2009-05-11 16:50:00,59.068,59.07,59.05,59.05,17600000.0
2009-05-11 16:51:00,59.042,59.042,58.968,58.968,11200000.0
2009-05-11 16:52:00,59.034,59.057,59.034,59.057,18000000.0
2009-05-11 16:53:00,59.068,59.079,59.064,59.079,17600000.0
2009-05-11 16:54:00,59.082,59.111,59.078,59.111,11200000.0
2009-05-11 16:55:00,59.107,59.11,59.102,59.108,14400000.0
2009-05-11 16:56:00,59.113,59.113,59.074,59.076,12800000.0
2009-05-11 16:57:00,59.096,59.099,59.085,59.099,16000000.0
2009-05-11 16:58:00,59.091,59.107,59.09,59.107,12800000.0
2009-05-11 16:59:00,59.102,59.134,59.101,59.134,12800000.0
2009-05-11 17:00:00,59.091,59.108,59.084,59.108,11200000.0
2009-05-11 17:01:00,59.081,59.081,58.977,59.054,12800000.0
2009-05-11 17:02:00,59.079,59.1,59.079,59.093,16000000.0
2009-05-11 17:03:00,59.075,59.075,59.062,59.062,11200000.0
2009-05-11 17:04:00,59.06,59.06,59.024,59.024,11200000.0
2009-05-11 17:05:00,59.032,59.048,59.028,59.041,17600000.0
2009-05-11 17:06:00,59.05,59.067,59.05,59.059,11200000.0
2009-05-11 17:07:00,59.05,59.109,59.043,59.109,11200000.0
2009-05-11 17:08:00,59.144,59.144,59.113,59.138,17600000.0
2009-05-11 17:09:00,59.144,59.145,59.113,59.113,16000000.0
2009-05-11 17:10:00,59.102,59.102,59.084,59.097,11200000.0
2009-05-11 17:11:00,59.094,59.094,59.045,59.055,12800000.0
2009-05-11 17:12:00,59.057,59.066,59.042,59.064,12800000.0
2009-05-11 17:13:00,59.075,59.109,59.075,59.109,12800000.0
2009-05-11 17:14:00,59.116,59.128,59.101,59.128,12800000.0
2009-05-11 17:15:00,59.143,59.175,59.143,59.167,12800000.0
2009-05-11 17:16:00,59.165,59.201,59.165,59.201,11200000.0
2009-05-11 17:17:00,59.224,59.232,59.224,59.232,11200000.0
2009-05-11 17:18:00,59.235,59.235,59.227,59.227,12800000.0
2009-05-11 17:19:00,59.229,59.249,59.222,59.249,16000000.0
2009-05-11 17:20:00,59.242,59.242,59.225,59.225,11200000.0
2009-05-11 17:21:00,59.217,59.217,59.199,59.202,13600000.0
2009-05-11 17:22:00,59.198,59.208,59.119,59.208,11200000.0
2009-05-11 17:23:00,59.202,59.202,59.183,59.194,11200000.0
2009-05-11 17:24:00,59.19,59.194,59.183,59.194,11200000.0
2009-05-11 17:25:00,59.185,59.187,59.178,59.178,11200000.0
2009-05-11 17:26:00,59.17,59.177,59.17,59.17,11200000.0
2009-05-11 17:27:00,59.181,59.181,59.152,59.152,17600000.0
2009-05-11 17:28:00,59.148,59.164,59.148,59.164,12800000.0
2009-05-11 17:29:00,59.154,59.163,59.144,59.144,12200000.0
2009-05-11 17:30:00,59.157,59.164,59.151,59.151,11200000.0
2009-05-11 17:31:00,59.15,59.185,59.15,59.185,12800000.0
2009-05-11 17:32:00,59.189,59.189,59.155,59.155,11200000.0
2009-05-11 17:33:00,59.11,59.124,59.105,59.117,12800000.0
2009-05-11 17:34:00,59.121,59.127,59.114,59.127,11200000.0
2009-05-11 17:35:00,59.122,59.134,59.122,59.128,12800000.0
2009-05-11 17:36:00,59.138,59.147,59.138,59.145,11200000.0
2009-05-11 17:37:00,59.113,59.113,59.074,59.077,11200000.0
2009-05-11 17:38:00,59.098,59.108,59.098,59.106,8000000.0
2009-05-11 17:39:00,59.119,59.129,59.117,59.122,17600000.0
2009-05-11 17:40:00,59.127,59.133,59.127,59.133,11600000.0
2009-05-11 17:41:00,59.133,59.133,59.084,59.098,11200000.0
2009-05-11 17:42:00,59.093,59.094,59.065,59.065,11200000.0
2009-05-11 17:43:00,59.062,59.101,59.062,59.094,12800000.0
2009-05-11 17:44:00,59.109,59.11,59.103,59.108,12800000.0
2009-05-11 17:45:00,59.123,59.123,59.112,59.112,10600000.0
2009-05-11 17:46:00,59.093,59.1,59.087,59.099,12800000.0
2009-05-11 17:47:00,59.104,59.114,59.099,59.107,12800000.0
2009-05-11 17:48:00,59.111,59.111,59.1,59.106,11200000.0
2009-05-11 17:49:00,59.105,59.105,59.091,59.091,11200000.0
2009-05-11 17:50:00,59.089,59.089,59.065,59.065,12800000.0
2009-05-11 17:51:00,59.083,59.095,59.071,59.095,11200000.0
2009-05-11 17:52:00,59.064,59.064,59.048,59.055,12800000.0
2009-05-11 17:53:00,59.055,59.061,59.039,59.061,17600000.0
2009-05-11 17:54:00,59.043,59.055,59.043,59.049,8000000.0
2009-05-11 17:55:00,59.047,59.083,59.041,59.083,12800000.0
2009-05-11 17:56:00,59.069,59.087,59.069,59.076,11200000.0
2009-05-11 17:57:00,59.065,59.065,59.032,59.04,16000000.0
2009-05-11 17:58:00,59.018,59.018,58.997,58.997,12800000.0
2009-05-11 17:59:00,59.021,59.021,58.998,59.01,10600000.0
2009-05-11 18:00:00,59.01,59.018,59.01,59.015,17600000.0
2009-05-11 18:01:00,59.026,59.037,58.942,59.028,17600000.0
2009-05-11 18:02:00,59.012,59.012,58.993,58.996,8000000.0
2009-05-11 18:03:00,58.993,59.002,58.993,59.002,12200000.0
2009-05-11 18:04:00,59.012,59.043,59.012,59.043,11200000.0
2009-05-11 18:05:00,59.046,59.047,59.038,59.047,17600000.0
2009-05-11 18:06:00,59.06,59.076,59.057,59.067,12800000.0
2009-05-11 18:07:00,59.056,59.084,59.051,59.084,11200000.0
2009-05-11 18:08:00,59.09,59.09,59.072,59.073,16000000.0
2009-05-11 18:09:00,59.062,59.065,59.047,59.047,16000000.0
2009-05-11 18:10:00,59.046,59.053,59.042,59.047,12800000.0
2009-05-11 18:11:00,59.061,59.068,59.058,59.062,11200000.0
2009-05-11 18:12:00,59.057,59.069,59.057,59.067,12800000.0
2009-05-11 18:13:00,59.054,59.077,59.054,59.07,11200000.0
2009-05-11 18:14:00,59.059,59.061,59.045,59.045,12200000.0
2009-05-11 18:15:00,59.041,59.056,59.041,59.042,8000000.0
2009-05-11 18:16:00,59.052,59.064,59.052,59.058,12800000.0
2009-05-11 18:17:00,59.064,59.069,59.061,59.068,11200000.0
2009-05-11 18:18:00,59.048,59.053,59.048,59.053,11200000.0
2009-05-11 18:19:00,59.03,59.058,59.03,59.055,16000000.0
2009-05-11 18:20:00,59.058,59.06,59.05,59.056,12800000.0
2009-05-11 18:21:00,59.053,59.068,59.053,59.06,11600000.0
2009-05-11 18:22:00,59.051,59.051,58.962,59.001,16000000.0
2009-05-11 18:23:00,59.004,59.004,58.988,58.988,16000000.0
2009-05-11 18:24:00,58.979,58.988,58.979,58.981,12800000.0
2009-05-11 18:25:00,58.982,59.008,58.971,59.008,11600000.0
2009-05-11 18:26:00,59.034,59.064,59.034,59.052,12800000.0
2009-05-11 18:27:00,59.027,59.059,59.027,59.047,14400000.0
2009-05-11 18:28:00,59.052,59.052,59.046,59.049,12800000.0
2009-05-11 18:29:00,59.047,59.047,59.03,59.032,12800000.0
2009-05-11 18:30:00,59.04,59.041,59.036,59.036,11200000.0
2009-05-11 18:31:00,59.036,59.038,59.023,59.023,12800000.0
2009-05-11 18:32:00,59.02,59.02,59.011,59.011,11200000.0
2009-05-11 18:33:00,59.008,59.014,59.0,59.01,11200000.0
2009-05-11 18:34:00,59.014,59.026,59.011,59.026,12800000.0
2009-05-11 18:35:00,59.036,59.049,59.031,59.049,12800000.0
2009-05-11 18:36:00,59.054,59.059,59.054,59.055,12800000.0
2009-05-11 18:37:00,59.062,59.065,59.053,59.053,17600000.0
2009-05-11 18:38:00,59.045,59.045,59.034,59.034,11200000.0
2009-05-11 18:39:00,59.039,59.039,59.027,59.028,16000000.0
2009-05-11 18:40:00,59.038,59.038,59.019,59.019,12800000.0
2009-05-11 18:41:00,59.024,59.024,59.008,59.022,14400000.0
2009-05-11 18:42:00,59.02,59.024,59.013,59.02,11200000.0
2009-05-11 18:43:00,59.022,59.03,59.022,59.03,12800000.0
2009-05-11 18:44:00,59.038,59.038,59.029,59.03,11200000.0
2009-05-11 18:45:00,59.03,59.03,59.021,59.024,11200000.0
2009-05-11 18:46:00,59.026,59.034,59.026,59.029,11200000.0
2009-05-11 18:47:00,59.026,59.038,59.021,59.021,12800000.0
2009-05-11 18:48:00,59.033,59.033,59.018,59.019,12800000.0
2009-05-11 18:49:00,58.978,58.978,58.967,58.977,12800000.0
2009-05-11 18:50:00,58.975,58.975,58.952,58.957,17600000.0
2009-05-11 18:51:00,58.95,58.95,58.935,58.94,12800000.0
2009-05-11 18:52:00,58.937,58.944,58.935,58.944,12800000.0
2009-05-11 18:53:00,58.935,58.937,58.919,58.936,12800000.0
2009-05-11 18:54:00,58.926,58.931,58.919,58.919,11200000.0
2009-05-11 18:55:00,58.912,58.919,58.91,58.915,11200000.0
2009-05-11 18:56:00,58.91,58.922,58.895,58.921,16000000.0
2009-05-11 18:57:00,58.924,58.924,58.891,58.894,11200000.0
2009-05-11 18:58:00,58.909,58.924,58.909,58.924,11200000.0
2009-05-11 18:59:00,58.92,58.922,58.913,58.913,17600000.0
2009-05-11 19:00:00,58.919,58.92,58.912,58.913,12800000.0
2009-05-11 19:01:00,58.905,58.905,58.862,58.862,12800000.0
2009-05-11 19:02:00,58.859,58.864,58.839,58.839,11200000.0
2009-05-11 19:03:00,58.824,58.824,58.773,58.773,12800000.0
2009-05-11 19:04:00,58.763,58.772,58.756,58.762,16000000.0
2009-05-11 19:05:00,58.745,58.755,58.744,58.754,14400000.0
2009-05-11 19:06:00,58.756,58.756,58.744,58.746,16000000.0
2009-05-11 19:07:00,58.731,58.782,58.73,58.782,11200000.0
2009-05-11 19:08:00,58.792,58.798,58.789,58.794,17600000.0
2009-05-11 19:09:00,58.796,58.848,58.796,58.848,12800000.0
2009-05-11 19:10:00,58.855,58.856,58.847,58.856,17600000.0
2009-05-11 19:11:00,58.841,58.857,58.841,58.857,12800000.0
2009-05-11 19:12:00,58.856,58.859,58.836,58.847,11200000.0
2009-05-11 19:13:00,58.843,58.849,58.843,58.847,11600000.0
2009-05-11 19:14:00,58.851,58.866,58.851,58.859,16000000.0
2009-05-11 19:15:00,58.869,58.886,58.869,58.886,12800000.0
2009-05-11 19:16:00,58.884,58.913,58.884,58.913,12800000.0
2009-05-11 19:17:00,58.916,58.94,58.908,58.94,12800000.0
2009-05-11 19:18:00,58.939,58.939,58.931,58.931,17600000.0
2009-05-11 19:19:00,58.933,58.933,58.922,58.925,16000000.0
2009-05-11 19:20:00,58.93,58.939,58.924,58.924,16000000.0
2009-05-11 19:21:00,58.944,58.96,58.944,58.957,16000000.0
2009-05-11 19:22:00,58.956,58.959,58.95,58.959,11200000.0
2009-05-11 19:23:00,58.956,58.957,58.947,58.947,17600000.0
2009-05-11 19:24:00,58.944,58.958,58.935,58.945,17600000.0
2009-05-11 19:25:00,58.955,58.963,58.955,58.96,17600000.0
2009-05-11 19:26:00,58.951,58.961,58.943,58.949,11200000.0
2009-05-11 19:27:00,58.954,58.954,58.932,58.932,11200000.0
2009-05-11 19:28:00,58.948,58.962,58.948,58.949,12800000.0
2009-05-11 19:29:00,58.952,58.952,58.94,58.94,11200000.0
2009-05-11 19:30:00,58.918,58.952,58.918,58.952,14400000.0
2009-05-11 19:31:00,58.945,58.951,58.939,58.943,17600000.0
2009-05-11 19:32:00,58.926,58.948,58.926,58.94,12800000.0
2009-05-11 19:33:00,58.932,58.932,58.919,58.925,12800000.0
2009-05-11 19:34:00,58.929,58.939,58.923,58.929,12800000.0
2009-05-11 19:35:00,58.948,58.977,58.948,58.968,17600000.0
2009-05-11 19:36:00,58.957,58.962,58.955,58.962,11200000.0
2009-05-11 19:37:00,58.964,58.983,58.964,58.983,11200000.0
2009-05-11 19:38:00,58.988,58.996,58.979,58.988,10000000.0
2009-05-11 19:39:00,58.983,58.983,58.975,58.975,11200000.0
2009-05-11 19:40:00,58.979,59.003,58.975,59.003,14800000.0
2009-05-11 19:41:00,59.004,59.038,59.004,59.038,12800000.0
2009-05-11 19:42:00,59.001,59.006,58.996,59.006,12800000.0
2009-05-11 19:43:00,59.005,59.026,59.001,59.026,11200000.0
2009-05-11 19:44:00,59.027,59.027,58.999,59.006,16000000.0
2009-05-11 19:45:00,59.005,59.025,59.004,59.025,11200000.0
2009-05-11 19:46:00,59.023,59.036,59.014,59.014,8000000.0
2009-05-11 19:47:00,59.027,59.041,59.025,59.025,16000000.0
2009-05-11 19:48:00,59.031,59.041,59.023,59.041,11200000.0
2009-05-11 19:49:00,59.04,59.048,59.028,59.048,12800000.0
2009-05-11 19:50:00,59.053,59.053,59.034,59.034,12800000.0
2009-05-11 19:51:00,59.037,59.038,59.026,59.031,12800000.0
2009-05-11 19:52:00,59.03,59.03,59.013,59.015,11200000.0
2009-05-11 19:53:00,59.012,59.032,59.007,59.032,17600000.0
2009-05-11 19:54:00,59.047,59.052,59.044,59.045,14400000.0
2009-05-11 19:55:00,59.046,59.059,59.045,59.049,11200000.0
2009-05-11 19:56:00,59.033,59.033,58.986,58.986,11200000.0
2009-05-11 19:57:00,58.953,58.953,58.935,58.943,12800000.0
2009-05-11 19:58:00,58.944,58.944,58.939,58.94,8000000.0
2009-05-11 19:59:00,58.932,58.939,58.919,58.939,14400000.0
2009-05-11 20:00:00,58.945,58.955,58.945,58.951,12800000.0
2009-05-11 20:01:00,58.954,58.954,58.94,58.94,11200000.0
2009-05-11 20:02:00,58.938,58.938,58.925,58.925,9600000.0
2009-05-11 20:03:00,58.935,58.941,58.931,58.941,8000000.0
2009-05-11 20:04:00,58.932,58.932,58.879,58.886,12800000.0
2009-05-11 20:05:00,58.888,58.932,58.888,58.932,13200000.0
2009-05-11 20:06:00,58.934,58.937,58.93,58.936,12800000.0
2009-05-11 20:07:00,58.94,58.949,58.94,58.948,16000000.0
2009-05-11 20:08:00,58.947,58.947,58.929,58.934,12800000.0
2009-05-11 20:09:00,58.921,58.921,58.908,58.919,8000000.0
2009-05-11 20:10:00,58.889,58.916,58.889,58.902,18000000.0
2009-05-11 20:11:00,58.901,58.929,58.899,58.929,8000000.0
2009-05-11 20:12:00,58.894,58.896,58.875,58.896,14400000.0
2009-05-11 20:13:00,58.911,58.924,58.911,58.914,11200000.0
2009-05-11 20:14:00,58.901,58.901,58.893,58.894,8000000.0
2009-05-11 20:15:00,58.893,58.903,58.891,58.903,11200000.0
2009-05-11 20:16:00,58.904,58.923,58.904,58.923,12800000.0
2009-05-11 20:17:00,58.93,58.932,58.927,58.932,12800000.0
2009-05-11 20:18:00,58.919,58.924,58.915,58.923,12800000.0
2009-05-11 20:19:00,58.925,58.926,58.918,58.918,11200000.0
2009-05-11 20:20:00,58.926,58.926,58.92,58.924,11200000.0
2009-05-11 20:21:00,58.929,58.933,58.924,58.93,11200000.0
2009-05-11 20:22:00,58.934,58.94,58.934,58.94,11200000.0
2009-05-11 20:23:00,58.948,58.954,58.946,58.954,16000000.0
2009-05-11 20:24:00,58.959,58.961,58.95,58.95,16000000.0
2009-05-11 20:25:00,58.947,58.947,58.937,58.942,12200000.0
2009-05-11 20:26:00,58.938,58.944,58.936,58.94,17600000.0
2009-05-11 20:27:00,58.939,58.947,58.937,58.939,12800000.0
2009-05-11 20:28:00,58.933,58.937,58.927,58.927,17600000.0
2009-05-11 20:29:00,58.934,58.951,58.934,58.944,12800000.0
2009-05-11 20:30:00,58.951,58.958,58.943,58.943,14400000.0
2009-05-11 20:31:00,58.953,58.961,58.953,58.957,14400000.0
2009-05-11 20:32:00,58.949,58.95,58.943,58.943,8000000.0
2009-05-11 20:33:00,58.923,58.923,58.907,58.92,16000000.0
2009-05-11 20:34:00,58.921,58.93,58.914,58.928,9600000.0
2009-05-11 20:35:00,58.918,58.942,58.918,58.935,16000000.0
2009-05-11 20:36:00,58.918,58.924,58.914,58.924,11200000.0
2009-05-11 20:37:00,58.922,58.925,58.92,58.92,8000000.0
2009-05-11 20:38:00,58.908,58.908,58.894,58.895,12800000.0
2009-05-11 20:39:00,58.898,58.898,58.878,58.895,16000000.0
2009-05-11 20:40:00,58.897,58.898,58.891,58.894,12800000.0
2009-05-11 20:41:00,58.889,58.889,58.877,58.877,9600000.0
2009-05-11 20:42:00,58.88,58.89,58.869,58.89,12800000.0
2009-05-11 20:43:00,58.889,58.893,58.881,58.893,8000000.0
2009-05-11 20:44:00,58.891,58.906,58.891,58.904,11200000.0
2009-05-11 20:45:00,58.893,58.893,58.853,58.858,8000000.0
2009-05-11 20:46:00,58.847,58.849,58.827,58.829,12800000.0
2009-05-11 20:47:00,58.859,58.869,58.859,58.862,11200000.0
2009-05-11 20:48:00,58.873,58.874,58.864,58.874,12800000.0
2009-05-11 20:49:00,58.879,58.879,58.868,58.874,11200000.0
2009-05-11 20:50:00,58.861,58.861,58.85,58.861,12800000.0
2009-05-11 20:51:00,58.881,58.881,58.874,58.88,11200000.0
2009-05-11 20:52:00,58.883,58.898,58.883,58.898,11200000.0
2009-05-11 20:53:00,58.888,58.907,58.883,58.893,12800000.0
2009-05-11 20:54:00,58.893,58.893,58.879,58.886,11200000.0
2009-05-11 20:55:00,58.887,58.895,58.886,58.895,12800000.0
2009-05-11 20:56:00,58.896,58.926,58.896,58.915,12800000.0
2009-05-11 20:57:00,58.903,58.916,58.903,58.911,11200000.0
2009-05-11 20:58:00,58.928,58.937,58.927,58.931,17600000.0
2009-05-11 20:59:00,58.919,58.928,58.837,58.91,14400000.0
2009-05-11 21:00:00,58.892,58.902,58.88,58.902,12800000.0
2009-05-11 21:01:00,58.904,58.916,58.904,58.908,17600000.0
2009-05-11 21:02:00,58.891,58.891,58.855,58.856,11200000.0
2009-05-11 21:03:00,58.858,58.866,58.849,58.866,12800000.0
2009-05-11 21:04:00,58.867,58.869,58.858,58.867,11200000.0
2009-05-11 21:05:00,58.857,58.857,58.81,58.81,14400000.0
2009-05-11 21:06:00,58.78,58.792,58.78,58.788,17600000.0
2009-05-11 21:07:00,58.803,58.803,58.794,58.801,12800000.0
2009-05-11 21:08:00,58.799,58.799,58.775,58.775,12800000.0
2009-05-11 21:09:00,58.778,58.826,58.778,58.826,12800000.0
2009-05-11 21:10:00,58.841,58.854,58.832,58.849,12800000.0
2009-05-11 21:11:00,58.87,58.881,58.865,58.877,12800000.0
2009-05-11 21:12:00,58.864,58.867,58.836,58.848,12800000.0
2009-05-11 21:13:00,58.835,58.845,58.831,58.831,11200000.0
2009-05-11 21:14:00,58.814,58.835,58.814,58.824,17600000.0
2009-05-11 21:15:00,58.844,58.848,58.821,58.825,17600000.0
2009-05-11 21:16:00,58.84,58.843,58.828,58.828,12800000.0
2009-05-11 21:17:00,58.83,58.835,58.829,58.835,12800000.0
2009-05-11 21:18:00,58.84,58.845,58.835,58.836,12800000.0
2009-05-11 21:19:00,58.822,58.822,58.8,58.8,12800000.0
2009-05-11 21:20:00,58.819,58.829,58.814,58.814,9600000.0
2009-05-11 21:21:00,58.82,58.82,58.795,58.795,9600000.0
2009-05-11 21:22:00,58.751,58.762,58.751,58.762,12800000.0
2009-05-11 21:23:00,58.756,58.761,58.75,58.75,8000000.0
2009-05-11 21:24:00,58.74,58.746,58.731,58.746,13200000.0
2009-05-11 21:25:00,58.751,58.759,58.748,58.757,11200000.0
2009-05-11 21:26:00,58.751,58.754,58.737,58.749,17600000.0
2009-05-11 21:27:00,58.75,58.759,58.747,58.747,11200000.0
2009-05-11 21:28:00,58.735,58.735,58.722,58.727,12800000.0
2009-05-11 21:29:00,58.708,58.73,58.708,58.73,12800000.0
2009-05-11 21:30:00,58.736,58.739,58.731,58.738,12200000.0
2009-05-11 21:31:00,58.742,58.778,58.742,58.778,11200000.0
2009-05-11 21:32:00,58.775,58.775,58.766,58.767,11200000.0
2009-05-11 21:33:00,58.759,58.763,58.75,58.756,11200000.0
2009-05-11 21:34:00,58.751,58.771,58.751,58.764,11200000.0
2009-05-11 21:35:00,58.763,58.763,58.74,58.74,11200000.0
2009-05-11 21:36:00,58.703,58.74,58.703,58.74,17600000.0
2009-05-11 21:37:00,58.747,58.751,58.736,58.736,12800000.0
2009-05-11 21:38:00,58.721,58.746,58.721,58.746,12800000.0
2009-05-11 21:39:00,58.747,58.749,58.743,58.749,12800000.0
2009-05-11 21:40:00,58.748,58.748,58.738,58.742,10000000.0
2009-05-11 21:41:00,58.736,58.747,58.736,58.747,14400000.0
2009-05-11 21:42:00,58.743,58.744,58.737,58.743,9600000.0
2009-05-11 21:43:00,58.738,58.76,58.738,58.76,17600000.0
2009-05-11 21:44:00,58.755,58.779,58.752,58.753,17600000.0
2009-05-11 21:45:00,58.769,58.779,58.762,58.762,14400000.0
2009-05-11 21:46:00,58.76,58.773,58.76,58.773,8000000.0
2009-05-11 21:47:00,58.76,58.764,58.741,58.741,12800000.0
2009-05-11 21:48:00,58.753,58.767,58.743,58.763,17600000.0
2009-05-11 21:49:00,58.746,58.746,58.697,58.727,14400000.0
2009-05-11 21:50:00,58.732,58.742,58.731,58.742,11200000.0
2009-05-11 21:51:00,58.743,58.747,58.655,58.738,12200000.0
2009-05-11 21:52:00,58.757,58.765,58.754,58.765,12800000.0
2009-05-11 21:53:00,58.775,58.8,58.775,58.794,17600000.0
2009-05-11 21:54:00,58.794,58.797,58.783,58.785,14400000.0
2009-05-11 21:55:00,58.783,58.783,58.737,58.737,11200000.0
2009-05-11 21:56:00,58.739,58.739,58.717,58.717,12800000.0
2009-05-11 21:57:00,58.683,58.683,58.628,58.628,12800000.0
2009-05-11 21:58:00,58.609,58.611,58.57,58.57,16000000.0
2009-05-11 21:59:00,58.604,58.604,58.583,58.586,14400000.0
2009-05-11 22:00:00,58.582,58.595,58.576,58.595,12800000.0
2009-05-11 22:01:00,58.612,58.625,58.597,58.599,12800000.0
2009-05-11 22:02:00,58.6,58.6,58.578,58.582,12800000.0
2009-05-11 22:03:00,58.573,58.599,58.567,58.599,11200000.0
2009-05-11 22:04:00,58.519,58.562,58.519,58.545,11200000.0
2009-05-11 22:05:00,58.526,58.528,58.499,58.499,17600000.0
2009-05-11 22:06:00,58.499,58.5,58.484,58.484,17600000.0
2009-05-11 22:07:00,58.502,58.51,58.495,58.51,12800000.0
2009-05-11 22:08:00,58.486,58.496,58.486,58.496,11200000.0
2009-05-11 22:09:00,58.474,58.491,58.474,58.487,11200000.0
2009-05-11 22:10:00,58.475,58.477,58.453,58.453,17600000.0
2009-05-11 22:11:00,58.446,58.446,58.435,58.437,14400000.0
2009-05-11 22:12:00,58.428,58.428,58.413,58.424,11200000.0
2009-05-11 22:13:00,58.426,58.427,58.419,58.419,16000000.0
2009-05-11 22:14:00,58.442,58.473,58.442,58.473,16000000.0
2009-05-11 22:15:00,58.455,58.472,58.447,58.472,12800000.0
2009-05-11 22:16:00,58.479,58.506,58.474,58.506,12800000.0
2009-05-11 22:17:00,58.487,58.495,58.448,58.448,11200000.0
2009-05-11 22:18:00,58.441,58.461,58.438,58.461,12800000.0
2009-05-11 22:19:00,58.459,58.459,58.435,58.441,14400000.0
2009-05-11 22:20:00,58.43,58.435,58.429,58.435,11200000.0
2009-05-11 22:21:00,58.447,58.447,58.431,58.441,12800000.0
2009-05-11 22:22:00,58.415,58.438,58.415,58.438,11200000.0
2009-05-11 22:23:00,58.433,58.444,58.431,58.444,12800000.0
2009-05-11 22:24:00,58.456,58.477,58.456,58.463,12800000.0
2009-05-11 22:25:00,58.462,58.472,58.459,58.467,17600000.0
2009-05-11 22:26:00,58.476,58.476,58.464,58.464,11200000.0
2009-05-11 22:27:00,58.453,58.465,58.453,58.459,9600000.0
2009-05-11 22:28:00,58.468,58.477,58.465,58.471,17600000.0
2009-05-11 22:29:00,58.456,58.469,58.456,58.469,9600000.0
2009-05-11 22:30:00,58.474,58.474,58.445,58.445,12800000.0
2009-05-11 22:31:00,58.434,58.437,58.424,58.424,11200000.0
2009-05-11 22:32:00,58.41,58.41,58.387,58.387,12800000.0
2009-05-11 22:33:00,58.383,58.39,58.38,58.389,12800000.0
2009-05-11 22:34:00,58.401,58.435,58.401,58.431,12800000.0
2009-05-11 22:35:00,58.428,58.428,58.418,58.418,11200000.0
2009-05-11 22:36:00,58.415,58.46,58.415,58.46,12800000.0
2009-05-11 22:37:00,58.471,58.471,58.427,58.436,16000000.0
2009-05-11 22:38:00,58.434,58.467,58.427,58.467,17600000.0
2009-05-11 22:39:00,58.465,58.465,58.444,58.445,11600000.0
2009-05-11 22:40:00,58.439,58.439,58.427,58.427,16000000.0
2009-05-11 22:41:00,58.434,58.44,58.421,58.423,12800000.0
2009-05-11 22:42:00,58.449,58.455,58.444,58.444,11200000.0
2009-05-11 22:43:00,58.443,58.444,58.438,58.442,11200000.0
2009-05-11 22:44:00,58.445,58.457,58.438,58.457,16000000.0
2009-05-11 22:45:00,58.458,58.466,58.457,58.466,12800000.0
2009-05-11 22:46:00,58.462,58.463,58.454,58.454,12800000.0
2009-05-11 22:47:00,58.442,58.455,58.442,58.455,12800000.0
2009-05-11 22:48:00,58.471,58.485,58.467,58.467,12800000.0
2009-05-11 22:49:00,58.484,58.499,58.481,58.499,11200000.0
2009-05-11 22:50:00,58.49,58.49,58.482,58.482,11200000.0
2009-05-11 22:51:00,58.47,58.478,58.47,58.477,12800000.0
2009-05-11 22:52:00,58.463,58.49,58.463,58.49,14400000.0
2009-05-11 22:53:00,58.496,58.505,58.492,58.494,11200000.0
2009-05-11 22:54:00,58.482,58.488,58.476,58.488,11200000.0
2009-05-11 22:55:00,58.499,58.502,58.483,58.483,13200000.0
2009-05-11 22:56:00,58.493,58.497,58.474,58.48,12800000.0
2009-05-11 22:57:00,58.454,58.474,58.454,58.474,11200000.0
2009-05-11 22:58:00,58.473,58.473,58.448,58.471,14400000.0
2009-05-11 22:59:00,58.472,58.474,58.457,58.467,11200000.0
2009-05-11 23:00:00,58.436,58.436,58.431,58.431,12800000.0
2009-05-11 23:01:00,58.426,58.433,58.426,58.427,11200000.0
2009-05-11 23:02:00,58.431,58.435,58.427,58.431,12800000.0
2009-05-11 23:03:00,58.422,58.428,58.416,58.428,17600000.0
2009-05-11 23:04:00,58.447,58.455,58.447,58.45,11200000.0
2009-05-11 23:05:00,58.455,58.456,58.434,58.439,11600000.0
2009-05-11 23:06:00,58.45,58.455,58.44,58.44,17600000.0
2009-05-11 23:07:00,58.456,58.467,58.442,58.442,12800000.0
2009-05-11 23:08:00,58.451,58.453,58.446,58.453,11200000.0
2009-05-11 23:09:00,58.441,58.45,58.44,58.45,11200000.0
2009-05-11 23:10:00,58.465,58.474,58.461,58.465,16000000.0
2009-05-11 23:11:00,58.472,58.48,58.47,58.475,17600000.0
2009-05-11 23:12:00,58.464,58.485,58.464,58.485,8000000.0
2009-05-11 23:13:00,58.475,58.478,58.475,58.476,8000000.0
2009-05-11 23:14:00,58.477,58.477,58.462,58.463,8000000.0
2009-05-11 23:15:00,58.465,58.497,58.465,58.497,13200000.0
2009-05-11 23:16:00,58.49,58.514,58.49,58.514,12800000.0
2009-05-11 23:17:00,58.516,58.525,58.512,58.525,17600000.0
2009-05-11 23:18:00,58.517,58.533,58.511,58.533,12800000.0
2009-05-11 23:19:00,58.533,58.542,58.528,58.528,12800000.0
2009-05-11 23:20:00,58.533,58.557,58.533,58.55,12800000.0
2009-05-11 23:21:00,58.575,58.579,58.558,58.558,12800000.0
2009-05-11 23:22:00,58.571,58.629,58.571,58.629,12800000.0
2009-05-11 23:23:00,58.675,58.705,58.675,58.678,11200000.0
2009-05-11 23:24:00,58.677,58.677,58.668,58.668,12800000.0
2009-05-11 23:25:00,58.648,58.654,58.559,58.654,11200000.0
2009-05-11 23:26:00,58.656,58.662,58.638,58.638,16000000.0
2009-05-11 23:27:00,58.633,58.641,58.623,58.641,16000000.0
2009-05-11 23:28:00,58.648,58.655,58.646,58.654,12800000.0
2009-05-11 23:29:00,58.641,58.641,58.624,58.624,11200000.0
2009-05-11 23:30:00,58.632,58.643,58.629,58.642,12800000.0
2009-05-11 23:31:00,58.627,58.627,58.589,58.589,11200000.0
2009-05-11 23:32:00,58.56,58.56,58.501,58.507,17600000.0
2009-05-11 23:33:00,58.505,58.522,58.505,58.522,12800000.0
2009-05-11 23:34:00,58.506,58.506,58.492,58.504,14400000.0
2009-05-11 23:35:00,58.501,58.501,58.472,58.484,12800000.0
2009-05-11 23:36:00,58.481,58.485,58.478,58.48,12800000.0
2009-05-11 23:37:00,58.476,58.486,58.468,58.48,16000000.0
2009-05-11 23:38:00,58.463,58.463,58.452,58.463,11200000.0
2009-05-11 23:39:00,58.482,58.511,58.482,58.493,12800000.0
2009-05-11 23:40:00,58.48,58.489,58.465,58.486,12800000.0
2009-05-11 23:41:00,58.48,58.483,58.47,58.472,14400000.0
2009-05-11 23:42:00,58.468,58.468,58.454,58.461,14400000.0
2009-05-11 23:43:00,58.449,58.47,58.441,58.47,11200000.0
2009-05-11 23:44:00,58.477,58.478,58.472,58.475,12800000.0
2009-05-11 23:45:00,58.461,58.472,58.422,58.422,16000000.0
2009-05-11 23:46:00,58.42,58.427,58.42,58.425,11200000.0
2009-05-11 23:47:00,58.424,58.424,58.42,58.424,12800000.0
2009-05-11 23:48:00,58.426,58.439,58.416,58.416,12800000.0
2009-05-11 23:49:00,58.409,58.447,58.399,58.434,17600000.0
2009-05-11 23:50:00,58.432,58.464,58.432,58.464,11200000.0
2009-05-11 23:51:00,58.473,58.476,58.462,58.476,12800000.0
2009-05-11 23:52:00,58.476,58.493,58.468,58.493,14400000.0
2009-05-11 23:53:00,58.492,58.501,58.491,58.5,14400000.0
2009-05-11 23:54:00,58.519,58.533,58.505,58.505,11200000.0
2009-05-11 23:55:00,58.48,58.481,58.463,58.463,12800000.0
2009-05-11 23:56:00,58.451,58.451,58.428,58.436,12800000.0
2009-05-11 23:57:00,58.447,58.454,58.438,58.45,12800000.0
2009-05-11 23:58:00,58.447,58.453,58.435,58.44,11200000.0
2009-05-11 23:59:00,58.437,58.449,58.43,58.439,14400000.0
2009-05-12 00:00:00,58.44,58.44,58.42,58.434,12800000.0
2009-05-12 00:01:00,58.443,58.447,58.44,58.443,11200000.0
2009-05-12 00:02:00,58.432,58.441,58.432,58.438,12800000.0
2009-05-12 00:03:00,58.422,58.427,58.416,58.427,11200000.0
2009-05-12 00:04:00,58.428,58.438,58.418,58.437,14400000.0
2009-05-12 00:05:00,58.435,58.435,58.399,58.399,12800000.0
2009-05-12 00:06:00,58.396,58.399,58.39,58.394,11200000.0
2009-05-12 00:07:00,58.393,58.404,58.39,58.396,16000000.0
2009-05-12 00:08:00,58.407,58.407,58.399,58.402,12800000.0
2009-05-12 00:09:00,58.401,58.413,58.392,58.413,12800000.0
2009-05-12 00:10:00,58.397,58.397,58.381,58.382,12800000.0
2009-05-12 00:11:00,58.387,58.395,58.377,58.377,11200000.0
2009-05-12 00:12:00,58.363,58.363,58.192,58.192,11200000.0
2009-05-12 00:13:00,58.15,58.207,58.133,58.207,12800000.0
2009-05-12 00:14:00,58.23,58.263,58.23,58.263,11200000.0
2009-05-12 00:15:00,58.263,58.269,58.262,58.269,11200000.0
2009-05-12 00:16:00,58.273,58.273,58.256,58.257,11200000.0
2009-05-12 00:17:00,58.253,58.259,58.239,58.239,13200000.0
2009-05-12 00:18:00,58.226,58.231,58.218,58.218,11200000.0
2009-05-12 00:19:00,58.216,58.251,58.216,58.251,11200000.0
2009-05-12 00:20:00,58.248,58.263,58.198,58.257,14400000.0
2009-05-12 00:21:00,58.26,58.27,58.256,58.27,11200000.0
2009-05-12 00:22:00,58.269,58.291,58.269,58.289,17600000.0
2009-05-12 00:23:00,58.258,58.273,58.258,58.267,12800000.0
2009-05-12 00:24:00,58.28,58.289,58.277,58.279,17600000.0
2009-05-12 00:25:00,58.269,58.269,58.228,58.237,11200000.0
2009-05-12 00:26:00,58.241,58.248,58.228,58.228,11200000.0
2009-05-12 00:27:00,58.226,58.226,58.218,58.22,12800000.0
2009-05-12 00:28:00,58.219,58.227,58.218,58.218,12800000.0
2009-05-12 00:29:00,58.224,58.224,58.22,58.221,14400000.0
2009-05-12 00:30:00,58.213,58.213,58.196,58.196,12800000.0
2009-05-12 00:31:00,58.191,58.191,58.156,58.156,12800000.0
2009-05-12 00:32:00,58.157,58.181,58.157,58.181,14800000.0
2009-05-12 00:33:00,58.205,58.209,58.181,58.209,11200000.0
2009-05-12 00:34:00,58.213,58.219,58.202,58.219,17600000.0
2009-05-12 00:35:00,58.228,58.247,58.227,58.247,11200000.0
2009-05-12 00:36:00,58.248,58.253,58.245,58.252,12800000.0
2009-05-12 00:37:00,58.258,58.262,58.233,58.233,14400000.0
2009-05-12 00:38:00,58.274,58.284,58.263,58.284,14400000.0
2009-05-12 00:39:00,58.288,58.291,58.283,58.283,11200000.0
2009-05-12 00:40:00,58.269,58.269,58.256,58.263,12800000.0
2009-05-12 00:41:00,58.249,58.266,58.249,58.264,11200000.0
2009-05-12 00:42:00,58.25,58.25,58.226,58.242,11200000.0
2009-05-12 00:43:00,58.254,58.258,58.241,58.253,12800000.0
2009-05-12 00:44:00,58.281,58.291,58.281,58.288,9600000.0
2009-05-12 00:45:00,58.282,58.301,58.279,58.301,16000000.0
2009-05-12 00:46:00,58.305,58.312,58.305,58.311,16000000.0
2009-05-12 00:47:00,58.314,58.328,58.308,58.328,11200000.0
2009-05-12 00:48:00,58.336,58.401,58.336,58.401,8000000.0
2009-05-12 00:49:00,58.411,58.413,58.394,58.4,16000000.0
2009-05-12 00:50:00,58.375,58.377,58.367,58.367,11200000.0
2009-05-12 00:51:00,58.384,58.45,58.384,58.45,11200000.0
2009-05-12 00:52:00,58.417,58.485,58.417,58.485,12800000.0
2009-05-12 00:53:00,58.515,58.516,58.471,58.471,16000000.0
2009-05-12 00:54:00,58.45,58.45,58.428,58.444,16000000.0
2009-05-12 00:55:00,58.453,58.454,58.437,58.441,11200000.0
2009-05-12 00:56:00,58.469,58.493,58.469,58.493,14400000.0
2009-05-12 00:57:00,58.527,58.533,58.517,58.517,17600000.0
2009-05-12 00:58:00,58.524,58.54,58.521,58.538,11200000.0
2009-05-12 00:59:00,58.544,58.546,58.533,58.533,12800000.0
2009-05-12 01:00:00,58.546,58.558,58.546,58.553,11200000.0
2009-05-12 01:01:00,58.473,58.539,58.473,58.522,10600000.0
2009-05-12 01:02:00,58.512,58.516,58.504,58.516,11200000.0
2009-05-12 01:03:00,58.52,58.523,58.484,58.484,11200000.0
2009-05-12 01:04:00,58.498,58.502,58.467,58.467,11200000.0
2009-05-12 01:05:00,58.458,58.473,58.458,58.467,12800000.0
2009-05-12 01:06:00,58.478,58.499,58.478,58.499,11200000.0
2009-05-12 01:07:00,58.502,58.505,58.499,58.503,11200000.0
2009-05-12 01:08:00,58.497,58.497,58.476,58.485,11200000.0
2009-05-12 01:09:00,58.481,58.491,58.468,58.482,12800000.0
2009-05-12 01:10:00,58.486,58.495,58.486,58.487,17600000.0
2009-05-12 01:11:00,58.396,58.48,58.396,58.478,11200000.0
2009-05-12 01:12:00,58.483,58.49,58.477,58.48,12800000.0
2009-05-12 01:13:00,58.484,58.487,58.473,58.487,11200000.0
2009-05-12 01:14:00,58.494,58.5,58.488,58.5,11200000.0
2009-05-12 01:15:00,58.498,58.504,58.493,58.504,11200000.0
2009-05-12 01:16:00,58.497,58.497,58.478,58.478,11200000.0
2009-05-12 01:17:00,58.467,58.467,58.453,58.458,11200000.0
2009-05-12 01:18:00,58.452,58.457,58.445,58.445,11200000.0
2009-05-12 01:19:00,58.454,58.455,58.441,58.45,16000000.0
2009-05-12 01:20:00,58.443,58.466,58.443,58.452,16000000.0
2009-05-12 01:21:00,58.45,58.463,58.446,58.449,17600000.0
2009-05-12 01:22:00,58.441,58.45,58.436,58.445,12800000.0
2009-05-12 01:23:00,58.443,58.444,58.438,58.438,12800000.0
2009-05-12 01:24:00,58.455,58.461,58.446,58.446,12800000.0
2009-05-12 01:25:00,58.452,58.461,58.446,58.458,9600000.0
2009-05-12 01:26:00,58.464,58.464,58.454,58.459,11200000.0
2009-05-12 01:27:00,58.455,58.464,58.45,58.464,11200000.0
2009-05-12 01:28:00,58.447,58.447,58.43,58.43,12800000.0
2009-05-12 01:29:00,58.428,58.441,58.427,58.44,12800000.0
2009-05-12 01:30:00,58.441,58.441,58.416,58.419,11200000.0
2009-05-12 01:31:00,58.442,58.442,58.42,58.423,12800000.0
2009-05-12 01:32:00,58.419,58.437,58.419,58.437,11200000.0
2009-05-12 01:33:00,58.447,58.456,58.445,58.448,12800000.0
2009-05-12 01:34:00,58.436,58.45,58.436,58.45,17600000.0
2009-05-12 01:35:00,58.446,58.446,58.431,58.44,11200000.0
2009-05-12 01:36:00,58.448,58.461,58.448,58.457,9600000.0
2009-05-12 01:37:00,58.47,58.478,58.469,58.473,14400000.0
2009-05-12 01:38:00,58.469,58.495,58.469,58.495,8000000.0
2009-05-12 01:39:00,58.515,58.527,58.423,58.527,12800000.0
2009-05-12 01:40:00,58.539,58.569,58.533,58.569,12800000.0
2009-05-12 01:41:00,58.61,58.611,58.605,58.606,12800000.0
2009-05-12 01:42:00,58.612,58.628,58.612,58.628,9600000.0
2009-05-12 01:43:00,58.625,58.625,58.618,58.619,11200000.0
2009-05-12 01:44:00,58.609,58.626,58.609,58.625,11200000.0
2009-05-12 01:45:00,58.611,58.611,58.578,58.578,8000000.0
2009-05-12 01:46:00,58.559,58.559,58.536,58.536,11200000.0
2009-05-12 01:47:00,58.553,58.561,58.54,58.556,17600000.0
2009-05-12 01:48:00,58.576,58.584,58.566,58.583,12800000.0
2009-05-12 01:49:00,58.589,58.592,58.585,58.588,16000000.0
2009-05-12 01:50:00,58.596,58.602,58.59,58.601,16000000.0
2009-05-12 01:51:00,58.595,58.595,58.57,58.593,18000000.0
2009-05-12 01:52:00,58.586,58.586,58.569,58.585,12800000.0
2009-05-12 01:53:00,58.583,58.588,58.573,58.573,14400000.0
2009-05-12 01:54:00,58.556,58.558,58.548,58.558,12800000.0
2009-05-12 01:55:00,58.554,58.554,58.544,58.547,11200000.0
2009-05-12 01:56:00,58.548,58.555,58.542,58.555,16000000.0
2009-05-12 01:57:00,58.553,58.555,58.546,58.546,11200000.0
2009-05-12 01:58:00,58.551,58.571,58.551,58.571,17600000.0
2009-05-12 01:59:00,58.563,58.572,58.552,58.572,11200000.0
2009-05-12 02:00:00,58.574,58.584,58.564,58.564,11200000.0
2009-05-12 02:01:00,58.557,58.559,58.553,58.559,11200000.0
2009-05-12 02:02:00,58.57,58.57,58.563,58.565,19200000.0
2009-05-12 02:03:00,58.548,58.551,58.541,58.551,12800000.0
2009-05-12 02:04:00,58.549,58.553,58.546,58.551,11200000.0
2009-05-12 02:05:00,58.568,58.568,58.56,58.563,12800000.0
2009-05-12 02:06:00,58.557,58.557,58.545,58.545,17600000.0
2009-05-12 02:07:00,58.534,58.534,58.487,58.487,20800000.0
2009-05-12 02:08:00,58.471,58.479,58.47,58.47,17600000.0
2009-05-12 02:09:00,58.485,58.504,58.479,58.479,14400000.0
2009-05-12 02:10:00,58.463,58.475,58.463,58.471,12800000.0
2009-05-12 02:11:00,58.486,58.486,58.473,58.483,12800000.0
2009-05-12 02:12:00,58.475,58.503,58.475,58.496,11200000.0
2009-05-12 02:13:00,58.488,58.488,58.436,58.436,16000000.0
2009-05-12 02:14:00,58.449,58.458,58.446,58.458,12800000.0
2009-05-12 02:15:00,58.459,58.469,58.459,58.468,11200000.0
2009-05-12 02:16:00,58.467,58.467,58.465,58.467,8000000.0
2009-05-12 02:17:00,58.463,58.463,58.453,58.453,11200000.0
2009-05-12 02:18:00,58.441,58.452,58.431,58.452,12800000.0
2009-05-12 02:19:00,58.472,58.484,58.466,58.478,9600000.0
2009-05-12 02:20:00,58.473,58.476,58.473,58.476,14800000.0
2009-05-12 02:21:00,58.47,58.481,58.464,58.474,17600000.0
2009-05-12 02:22:00,58.465,58.491,58.465,58.477,16000000.0
2009-05-12 02:23:00,58.483,58.503,58.483,58.483,9600000.0
2009-05-12 02:24:00,58.488,58.499,58.483,58.491,12800000.0
2009-05-12 02:25:00,58.491,58.493,58.483,58.483,24000000.0
2009-05-12 02:26:00,58.485,58.491,58.482,58.49,11200000.0
2009-05-12 02:27:00,58.496,58.503,58.493,58.503,12800000.0
2009-05-12 02:28:00,58.513,58.527,58.513,58.513,16000000.0
2009-05-12 02:29:00,58.515,58.515,58.496,58.496,11200000.0
2009-05-12 02:30:00,58.495,58.502,58.494,58.5,16000000.0
2009-05-12 02:31:00,58.499,58.499,58.483,58.487,14400000.0
2009-05-12 02:32:00,58.482,58.482,58.472,58.472,9600000.0
2009-05-12 02:33:00,58.451,58.455,58.441,58.441,11200000.0
2009-05-12 02:34:00,58.445,58.46,58.444,58.46,11200000.0
2009-05-12 02:35:00,58.463,58.463,58.453,58.457,12800000.0
2009-05-12 02:36:00,58.457,58.462,58.448,58.462,16000000.0
2009-05-12 02:37:00,58.463,58.471,58.457,58.462,12800000.0
2009-05-12 02:38:00,58.46,58.467,58.458,58.458,11200000.0
2009-05-12 02:39:00,58.483,58.492,58.482,58.492,19200000.0
2009-05-12 02:40:00,58.507,58.513,58.502,58.513,11200000.0
2009-05-12 02:41:00,58.503,58.51,58.498,58.509,12800000.0
2009-05-12 02:42:00,58.514,58.514,58.499,58.499,13200000.0
2009-05-12 02:43:00,58.497,58.503,58.497,58.497,25600000.0
2009-05-12 02:44:00,58.491,58.496,58.491,58.496,17600000.0
2009-05-12 02:45:00,58.497,58.497,58.479,58.479,9600000.0
2009-05-12 02:46:00,58.48,58.485,58.479,58.479,17600000.0
2009-05-12 02:47:00,58.472,58.472,58.463,58.464,8000000.0
2009-05-12 02:48:00,58.458,58.463,58.455,58.463,11200000.0
2009-05-12 02:49:00,58.465,58.465,58.438,58.438,9600000.0
2009-05-12 02:50:00,58.453,58.467,58.451,58.467,16000000.0
2009-05-12 02:51:00,58.472,58.482,58.458,58.458,16000000.0
2009-05-12 02:52:00,58.439,58.439,58.426,58.434,11200000.0
2009-05-12 02:53:00,58.435,58.447,58.378,58.436,12800000.0
2009-05-12 02:54:00,58.427,58.428,58.419,58.419,12800000.0
2009-05-12 02:55:00,58.41,58.421,58.41,58.417,12800000.0
2009-05-12 02:56:00,58.388,58.391,58.38,58.391,22400000.0
2009-05-12 02:57:00,58.398,58.398,58.389,58.394,11200000.0
2009-05-12 02:58:00,58.39,58.39,58.365,58.377,9600000.0
2009-05-12 02:59:00,58.374,58.374,58.346,58.346,16000000.0
2009-05-12 03:00:00,58.349,58.353,58.34,58.34,11200000.0
2009-05-12 03:01:00,58.336,58.343,58.333,58.343,12800000.0
2009-05-12 03:02:00,58.365,58.365,58.351,58.354,12800000.0
2009-05-12 03:03:00,58.348,58.37,58.348,58.354,12800000.0
2009-05-12 03:04:00,58.339,58.339,58.322,58.322,28800000.0
2009-05-12 03:05:00,58.323,58.324,58.317,58.317,8000000.0
2009-05-12 03:06:00,58.292,58.305,58.292,58.305,8000000.0
2009-05-12 03:07:00,58.306,58.319,58.301,58.306,11200000.0
2009-05-12 03:08:00,58.306,58.31,58.289,58.289,17600000.0
2009-05-12 03:09:00,58.278,58.278,58.264,58.264,11200000.0
2009-05-12 03:10:00,58.248,58.248,58.221,58.221,16000000.0
2009-05-12 03:11:00,58.217,58.22,58.212,58.212,9600000.0
2009-05-12 03:12:00,58.205,58.218,58.204,58.215,12800000.0
2009-05-12 03:13:00,58.219,58.219,58.198,58.198,14400000.0
2009-05-12 03:14:00,58.189,58.189,58.174,58.176,11200000.0
2009-05-12 03:15:00,58.167,58.167,58.144,58.144,8000000.0
2009-05-12 03:16:00,58.127,58.143,58.127,58.137,11200000.0
2009-05-12 03:17:00,58.147,58.147,58.123,58.123,12800000.0
2009-05-12 03:18:00,58.085,58.102,58.085,58.102,12800000.0
2009-05-12 03:19:00,58.105,58.107,58.089,58.089,16000000.0
2009-05-12 03:20:00,58.091,58.098,58.088,58.098,12800000.0
2009-05-12 03:21:00,58.099,58.108,58.093,58.093,17600000.0
2009-05-12 03:22:00,58.079,58.083,58.069,58.071,12800000.0
2009-05-12 03:23:00,58.044,58.051,58.038,58.051,17600000.0
2009-05-12 03:24:00,58.063,58.069,58.054,58.063,28800000.0
2009-05-12 03:25:00,58.057,58.068,58.055,58.056,19200000.0
2009-05-12 03:26:00,58.062,58.079,58.062,58.077,12800000.0
2009-05-12 03:27:00,58.09,58.099,58.085,58.094,12200000.0
2009-05-12 03:28:00,58.102,58.115,58.101,58.115,11200000.0
2009-05-12 03:29:00,58.134,58.134,58.098,58.098,11200000.0
2009-05-12 03:30:00,58.103,58.11,58.1,58.1,12800000.0
2009-05-12 03:31:00,58.094,58.099,58.089,58.089,32000000.0
2009-05-12 03:32:00,58.111,58.111,58.104,58.108,8000000.0
2009-05-12 03:33:00,58.098,58.114,58.086,58.086,12800000.0
2009-05-12 03:34:00,58.112,58.118,58.096,58.116,16000000.0
2009-05-12 03:35:00,58.121,58.125,58.116,58.118,8000000.0
2009-05-12 03:36:00,58.093,58.094,58.042,58.042,8000000.0
2009-05-12 03:37:00,58.018,58.04,58.015,58.026,17600000.0
2009-05-12 03:38:00,58.042,58.049,58.038,58.041,12800000.0
2009-05-12 03:39:00,58.01,58.01,57.984,57.984,17600000.0
2009-05-12 03:40:00,57.969,57.97,57.95,57.959,12800000.0
2009-05-12 03:41:00,57.961,57.975,57.961,57.969,12800000.0
2009-05-12 03:42:00,57.973,57.979,57.964,57.967,17600000.0
2009-05-12 03:43:00,57.955,57.955,57.925,57.932,14400000.0
2009-05-12 03:44:00,57.924,57.933,57.922,57.933,28800000.0
2009-05-12 03:45:00,57.916,57.949,57.916,57.945,14400000.0
2009-05-12 03:46:00,57.963,57.967,57.961,57.965,12800000.0
2009-05-12 03:47:00,57.974,58.021,57.974,58.017,12800000.0
2009-05-12 03:48:00,58.043,58.058,58.042,58.058,16000000.0
2009-05-12 03:49:00,58.065,58.065,58.034,58.034,12800000.0
2009-05-12 03:50:00,58.015,58.015,57.905,57.905,16000000.0
2009-05-12 03:51:00,58.0,58.008,57.997,57.997,12800000.0
2009-05-12 03:52:00,58.01,58.029,58.007,58.029,12800000.0
2009-05-12 03:53:00,58.033,58.036,58.02,58.02,11200000.0
2009-05-12 03:54:00,58.024,58.03,58.016,58.026,11200000.0
2009-05-12 03:55:00,58.023,58.045,58.02,58.03,9600000.0
2009-05-12 03:56:00,58.06,58.104,58.057,58.104,12800000.0
2009-05-12 03:57:00,58.096,58.107,58.079,58.092,11200000.0
2009-05-12 03:58:00,58.099,58.099,58.085,58.085,12800000.0
2009-05-12 03:59:00,58.061,58.061,58.042,58.042,17600000.0
2009-05-12 04:00:00,58.049,58.074,58.048,58.074,8000000.0
2009-05-12 04:01:00,58.061,58.066,58.023,58.066,11200000.0
2009-05-12 04:02:00,58.09,58.136,58.09,58.136,12800000.0
2009-05-12 04:03:00,58.05,58.14,58.05,58.135,11600000.0
2009-05-12 04:04:00,58.095,58.143,58.095,58.143,12800000.0
2009-05-12 04:05:00,58.14,58.196,58.129,58.196,14400000.0
2009-05-12 04:06:00,58.194,58.198,58.191,58.198,9600000.0
2009-05-12 04:07:00,58.187,58.187,58.127,58.127,16000000.0
2009-05-12 04:08:00,58.101,58.146,58.101,58.142,12800000.0
2009-05-12 04:09:00,58.114,58.137,58.114,58.137,11200000.0
2009-05-12 04:10:00,58.142,58.142,58.104,58.108,16000000.0
2009-05-12 04:11:00,58.114,58.127,58.111,58.126,17600000.0
2009-05-12 04:12:00,58.146,58.15,58.127,58.128,12800000.0
2009-05-12 04:13:00,58.108,58.108,58.095,58.095,18000000.0
2009-05-12 04:14:00,58.109,58.114,58.097,58.102,11200000.0
2009-05-12 04:15:00,58.084,58.084,58.075,58.077,9600000.0
2009-05-12 04:16:00,58.077,58.092,58.077,58.092,14400000.0
2009-05-12 04:17:00,58.111,58.124,58.108,58.124,17600000.0
2009-05-12 04:18:00,58.118,58.125,58.118,58.121,12800000.0
2009-05-12 04:19:00,58.12,58.146,58.118,58.146,35200000.0
2009-05-12 04:20:00,58.147,58.15,58.143,58.15,12800000.0
2009-05-12 04:21:00,58.145,58.15,58.137,58.137,11200000.0
2009-05-12 04:22:00,58.16,58.228,58.16,58.228,12800000.0
2009-05-12 04:23:00,58.236,58.239,58.224,58.224,12800000.0
2009-05-12 04:24:00,58.23,58.256,58.227,58.256,16000000.0
2009-05-12 04:25:00,58.265,58.271,58.263,58.271,8000000.0
2009-05-12 04:26:00,58.28,58.344,58.28,58.344,12800000.0
2009-05-12 04:27:00,58.348,58.371,58.327,58.327,17600000.0
2009-05-12 04:28:00,58.336,58.338,58.33,58.337,12800000.0
2009-05-12 04:29:00,58.327,58.327,58.301,58.301,16000000.0
2009-05-12 04:30:00,58.296,58.296,58.286,58.286,12800000.0
2009-05-12 04:31:00,58.285,58.293,58.271,58.287,16000000.0
2009-05-12 04:32:00,58.29,58.297,58.29,58.296,11200000.0
2009-05-12 04:33:00,58.297,58.297,58.285,58.29,12800000.0
2009-05-12 04:34:00,58.284,58.293,58.282,58.284,14400000.0
2009-05-12 04:35:00,58.279,58.291,58.277,58.291,11200000.0
2009-05-12 04:36:00,58.305,58.312,58.305,58.312,11200000.0
2009-05-12 04:37:00,58.309,58.309,58.297,58.3,11200000.0
2009-05-12 04:38:00,58.299,58.299,58.281,58.281,9600000.0
2009-05-12 04:39:00,58.294,58.294,58.277,58.282,14400000.0
2009-05-12 04:40:00,58.29,58.307,58.285,58.307,12800000.0
2009-05-12 04:41:00,58.319,58.327,58.309,58.32,11200000.0
2009-05-12 04:42:00,58.349,58.363,58.347,58.363,12800000.0
2009-05-12 04:43:00,58.349,58.356,58.346,58.346,9600000.0
2009-05-12 04:44:00,58.372,58.449,58.372,58.449,12800000.0
2009-05-12 04:45:00,58.437,58.458,58.437,58.445,11200000.0
2009-05-12 04:46:00,58.446,58.446,58.44,58.443,12800000.0
2009-05-12 04:47:00,58.453,58.48,58.453,58.48,8000000.0
2009-05-12 04:48:00,58.46,58.46,58.454,58.459,11200000.0
2009-05-12 04:49:00,58.446,58.446,58.435,58.445,12800000.0
2009-05-12 04:50:00,58.436,58.439,58.423,58.429,17000000.0
2009-05-12 04:51:00,58.436,58.442,58.436,58.442,16000000.0
2009-05-12 04:52:00,58.44,58.44,58.422,58.428,12800000.0
2009-05-12 04:53:00,58.409,58.427,58.405,58.427,12800000.0
2009-05-12 04:54:00,58.423,58.423,58.415,58.415,33600000.0
2009-05-12 04:55:00,58.431,58.436,58.427,58.436,11200000.0
2009-05-12 04:56:00,58.433,58.44,58.423,58.423,16000000.0
2009-05-12 04:57:00,58.42,58.453,58.42,58.453,17600000.0
2009-05-12 04:58:00,58.466,58.466,58.452,58.454,8000000.0
2009-05-12 04:59:00,58.448,58.448,58.43,58.441,17600000.0
2009-05-12 05:00:00,58.436,58.443,58.436,58.442,8000000.0
2009-05-12 05:01:00,58.446,58.457,58.446,58.457,14400000.0
2009-05-12 05:02:00,58.464,58.468,58.459,58.459,9600000.0
2009-05-12 05:03:00,58.466,58.466,58.461,58.466,9600000.0
2009-05-12 05:04:00,58.463,58.474,58.461,58.467,12800000.0
2009-05-12 05:05:00,58.473,58.481,58.472,58.472,12800000.0
2009-05-12 05:06:00,58.485,58.496,58.482,58.485,8000000.0
2009-05-12 05:07:00,58.503,58.509,58.498,58.498,11200000.0
2009-05-12 05:08:00,58.503,58.503,58.489,58.495,14400000.0
2009-05-12 05:09:00,58.496,58.515,58.496,58.515,8000000.0
2009-05-12 05:10:00,58.501,58.504,58.495,58.504,12800000.0
2009-05-12 05:11:00,58.507,58.583,58.506,58.583,11200000.0
2009-05-12 05:12:00,58.58,58.58,58.565,58.565,11200000.0
2009-05-12 05:13:00,58.58,58.603,58.579,58.603,11200000.0
2009-05-12 05:14:00,58.607,58.638,58.604,58.638,16000000.0
2009-05-12 05:15:00,58.65,58.65,58.634,58.639,7400000.0
2009-05-12 05:16:00,58.634,58.64,58.619,58.634,16000000.0
2009-05-12 05:17:00,58.634,58.634,58.599,58.599,14400000.0
2009-05-12 05:18:00,58.575,58.587,58.563,58.587,11200000.0
2009-05-12 05:19:00,58.562,58.562,58.541,58.547,17400000.0
2009-05-12 05:20:00,58.546,58.556,58.546,58.556,9600000.0
2009-05-12 05:21:00,58.555,58.561,58.555,58.557,8000000.0
2009-05-12 05:22:00,58.543,58.546,58.537,58.537,25600000.0
2009-05-12 05:23:00,58.519,58.525,58.519,58.521,43600000.0
2009-05-12 05:24:00,58.508,58.508,58.49,58.498,12800000.0
2009-05-12 05:25:00,58.504,58.504,58.479,58.498,12800000.0
2009-05-12 05:26:00,58.49,58.503,58.489,58.501,11200000.0
2009-05-12 05:27:00,58.516,58.528,58.516,58.528,12800000.0
2009-05-12 05:28:00,58.524,58.524,58.517,58.517,11200000.0
2009-05-12 05:29:00,58.533,58.535,58.527,58.529,17600000.0
2009-05-12 05:30:00,58.528,58.536,58.522,58.525,16000000.0
2009-05-12 05:31:00,58.521,58.539,58.521,58.537,11200000.0
2009-05-12 05:32:00,58.551,58.6,58.551,58.6,13200000.0
2009-05-12 05:33:00,58.6,58.6,58.594,58.594,11200000.0
2009-05-12 05:34:00,58.594,58.603,58.584,58.586,16000000.0
2009-05-12 05:35:00,58.575,58.577,58.572,58.572,11200000.0
2009-05-12 05:36:00,58.568,58.571,58.561,58.561,12200000.0
2009-05-12 05:37:00,58.566,58.566,58.558,58.56,12800000.0
2009-05-12 05:38:00,58.566,58.567,58.557,58.565,9600000.0
2009-05-12 05:39:00,58.563,58.572,58.56,58.56,12800000.0
2009-05-12 05:40:00,58.563,58.565,58.556,58.56,12800000.0
2009-05-12 05:41:00,58.558,58.558,58.545,58.547,11200000.0
2009-05-12 05:42:00,58.542,58.547,58.542,58.542,19200000.0
2009-05-12 05:43:00,58.549,58.549,58.533,58.533,17600000.0
2009-05-12 05:44:00,58.532,58.532,58.519,58.525,14400000.0
2009-05-12 05:45:00,58.531,58.534,58.529,58.533,12800000.0
2009-05-12 05:46:00,58.529,58.542,58.522,58.522,12800000.0
2009-05-12 05:47:00,58.541,58.541,58.534,58.541,12800000.0
2009-05-12 05:48:00,58.542,58.546,58.538,58.538,11200000.0
2009-05-12 05:49:00,58.542,58.542,58.534,58.536,22400000.0
2009-05-12 05:50:00,58.545,58.545,58.525,58.532,12800000.0
2009-05-12 05:51:00,58.537,58.537,58.534,58.536,9600000.0
2009-05-12 05:52:00,58.531,58.531,58.523,58.523,16000000.0
2009-05-12 05:53:00,58.531,58.531,58.516,58.524,12800000.0
2009-05-12 05:54:00,58.529,58.535,58.524,58.524,11200000.0
2009-05-12 05:55:00,58.521,58.521,58.514,58.517,16000000.0
2009-05-12 05:56:00,58.513,58.525,58.513,58.525,17600000.0
2009-05-12 05:57:00,58.524,58.524,58.513,58.516,11200000.0
2009-05-12 05:58:00,58.504,58.504,58.487,58.487,10600000.0
2009-05-12 05:59:00,58.465,58.465,58.446,58.449,17600000.0
2009-05-12 06:00:00,58.453,58.463,58.451,58.456,8000000.0
2009-05-12 06:01:00,58.446,58.446,58.424,58.424,8000000.0
2009-05-12 06:02:00,58.429,58.437,58.429,58.437,17600000.0
2009-05-12 06:03:00,58.422,58.427,58.415,58.415,13200000.0
2009-05-12 06:04:00,58.399,58.405,58.39,58.405,12800000.0
2009-05-12 06:05:00,58.408,58.417,58.404,58.417,11200000.0
2009-05-12 06:06:00,58.41,58.419,58.41,58.419,11200000.0
2009-05-12 06:07:00,58.419,58.427,58.419,58.425,11200000.0
2009-05-12 06:08:00,58.425,58.441,58.425,58.441,17600000.0
2009-05-12 06:09:00,58.447,58.495,58.447,58.472,12800000.0
2009-05-12 06:10:00,58.47,58.483,58.47,58.478,11200000.0
2009-05-12 06:11:00,58.474,58.474,58.465,58.467,35200000.0
2009-05-12 06:12:00,58.486,58.487,58.478,58.478,11200000.0
2009-05-12 06:13:00,58.48,58.486,58.472,58.472,14400000.0
2009-05-12 06:14:00,58.484,58.485,58.475,58.477,17600000.0
2009-05-12 06:15:00,58.471,58.471,58.436,58.436,8000000.0
2009-05-12 06:16:00,58.428,58.428,58.42,58.42,8000000.0
2009-05-12 06:17:00,58.394,58.419,58.394,58.419,12800000.0
2009-05-12 06:18:00,58.421,58.434,58.34,58.34,11200000.0
2009-05-12 06:19:00,58.413,58.418,58.409,58.418,8000000.0
2009-05-12 06:20:00,58.434,58.44,58.429,58.429,12800000.0
2009-05-12 06:21:00,58.429,58.43,58.413,58.43,14400000.0
2009-05-12 06:22:00,58.412,58.412,58.381,58.387,16000000.0
2009-05-12 06:23:00,58.375,58.383,58.375,58.383,11200000.0
2009-05-12 06:24:00,58.366,58.376,58.361,58.374,14400000.0
2009-05-12 06:25:00,58.38,58.401,58.38,58.401,8000000.0
2009-05-12 06:26:00,58.39,58.402,58.39,58.392,11200000.0
2009-05-12 06:27:00,58.389,58.389,58.356,58.356,8000000.0
2009-05-12 06:28:00,58.348,58.354,58.348,58.353,16000000.0
2009-05-12 06:29:00,58.355,58.363,58.352,58.361,12800000.0
2009-05-12 06:30:00,58.358,58.375,58.358,58.375,27200000.0
2009-05-12 06:31:00,58.387,58.395,58.378,58.394,11200000.0
2009-05-12 06:32:00,58.395,58.4,58.392,58.4,22400000.0
2009-05-12 06:33:00,58.402,58.422,58.402,58.422,24000000.0
2009-05-12 06:34:00,58.447,58.448,58.434,58.434,17600000.0
2009-05-12 06:35:00,58.418,58.432,58.418,58.428,11200000.0
2009-05-12 06:36:00,58.427,58.432,58.417,58.432,12800000.0
2009-05-12 06:37:00,58.426,58.426,58.405,58.405,12800000.0
2009-05-12 06:38:00,58.408,58.408,58.397,58.397,8000000.0
2009-05-12 06:39:00,58.39,58.403,58.35,58.35,14400000.0
2009-05-12 06:40:00,58.389,58.397,58.389,58.39,17600000.0
2009-05-12 06:41:00,58.39,58.39,58.371,58.371,4800000.0
2009-05-12 06:42:00,58.354,58.365,58.347,58.36,14400000.0
2009-05-12 06:43:00,58.361,58.361,58.354,58.355,19200000.0
2009-05-12 06:44:00,58.35,58.356,58.347,58.351,11200000.0
2009-05-12 06:45:00,58.342,58.342,58.315,58.32,12800000.0
2009-05-12 06:46:00,58.288,58.312,58.288,58.305,16400000.0
2009-05-12 06:47:00,58.314,58.314,58.303,58.303,12800000.0
2009-05-12 06:48:00,58.293,58.316,58.293,58.31,12800000.0
2009-05-12 06:49:00,58.299,58.312,58.297,58.297,8000000.0
2009-05-12 06:50:00,58.268,58.31,58.268,58.31,11200000.0
2009-05-12 06:51:00,58.298,58.303,58.294,58.299,16000000.0
2009-05-12 06:52:00,58.306,58.333,58.303,58.332,14400000.0
2009-05-12 06:53:00,58.245,58.338,58.245,58.338,8000000.0
2009-05-12 06:54:00,58.384,58.384,58.364,58.364,14400000.0
2009-05-12 06:55:00,58.365,58.379,58.365,58.379,9600000.0
2009-05-12 06:56:00,58.371,58.374,58.367,58.369,8000000.0
2009-05-12 06:57:00,58.358,58.358,58.326,58.326,16000000.0
2009-05-12 06:58:00,58.313,58.329,58.313,58.325,11200000.0
2009-05-12 06:59:00,58.32,58.32,58.299,58.308,18000000.0
2009-05-12 07:00:00,58.289,58.302,58.289,58.291,11200000.0
2009-05-12 07:01:00,58.297,58.311,58.297,58.298,9600000.0
2009-05-12 07:02:00,58.314,58.32,58.314,58.317,12800000.0
2009-05-12 07:03:00,58.319,58.319,58.312,58.314,12800000.0
2009-05-12 07:04:00,58.302,58.302,58.268,58.268,8000000.0
2009-05-12 07:05:00,58.265,58.285,58.265,58.268,12800000.0
2009-05-12 07:06:00,58.288,58.288,58.28,58.281,16000000.0
2009-05-12 07:07:00,58.274,58.275,58.25,58.25,12800000.0
2009-05-12 07:08:00,58.251,58.266,58.247,58.26,28800000.0
2009-05-12 07:09:00,58.27,58.274,58.267,58.267,16000000.0
2009-05-12 07:10:00,58.264,58.264,58.235,58.235,19200000.0
2009-05-12 07:11:00,58.242,58.252,58.24,58.252,17600000.0
2009-05-12 07:12:00,58.261,58.261,58.25,58.25,6400000.0
2009-05-12 07:13:00,58.244,58.281,58.244,58.281,14400000.0
2009-05-12 07:14:00,58.291,58.291,58.279,58.28,13200000.0
2009-05-12 07:15:00,58.284,58.297,58.283,58.297,11200000.0
2009-05-12 07:16:00,58.304,58.327,58.304,58.327,14400000.0
2009-05-12 07:17:00,58.334,58.343,58.332,58.342,11200000.0
2009-05-12 07:18:00,58.36,58.366,58.352,58.363,11200000.0
2009-05-12 07:19:00,58.365,58.365,58.348,58.354,8000000.0
2009-05-12 07:20:00,58.365,58.381,58.365,58.369,14400000.0
2009-05-12 07:21:00,58.355,58.365,58.345,58.365,12800000.0
2009-05-12 07:22:00,58.369,58.382,58.369,58.374,12800000.0
2009-05-12 07:23:00,58.387,58.389,58.376,58.387,16000000.0
2009-05-12 07:24:00,58.383,58.383,58.38,58.382,8400000.0
2009-05-12 07:25:00,58.377,58.386,58.377,58.382,10600000.0
2009-05-12 07:26:00,58.391,58.409,58.383,58.409,12800000.0
2009-05-12 07:27:00,58.414,58.417,58.408,58.416,12800000.0
2009-05-12 07:28:00,58.416,58.421,58.414,58.421,12800000.0
2009-05-12 07:29:00,58.416,58.423,58.407,58.423,27200000.0
2009-05-12 07:30:00,58.438,58.463,58.367,58.46,16000000.0
2009-05-12 07:31:00,58.485,58.495,58.48,58.486,11200000.0
2009-05-12 07:32:00,58.487,58.487,58.475,58.475,10000000.0
2009-05-12 07:33:00,58.475,58.485,58.474,58.478,16000000.0
2009-05-12 07:34:00,58.492,58.495,58.486,58.486,11600000.0
2009-05-12 07:35:00,58.511,58.523,58.511,58.52,9600000.0
2009-05-12 07:36:00,58.505,58.506,58.495,58.5,12800000.0
2009-05-12 07:37:00,58.502,58.503,58.489,58.489,9600000.0
2009-05-12 07:38:00,58.496,58.499,58.492,58.499,8000000.0
2009-05-12 07:39:00,58.506,58.508,58.496,58.508,19200000.0
2009-05-12 07:40:00,58.495,58.495,58.488,58.488,10600000.0
2009-05-12 07:41:00,58.466,58.466,58.454,58.458,32000000.0
2009-05-12 07:42:00,58.455,58.492,58.455,58.492,33000000.0
2009-05-12 07:43:00,58.483,58.495,58.474,58.482,28800000.0
2009-05-12 07:44:00,58.48,58.48,58.476,58.476,8000000.0
2009-05-12 07:45:00,58.48,58.48,58.417,58.478,9600000.0
2009-05-12 07:46:00,58.468,58.468,58.45,58.45,27200000.0
2009-05-12 07:47:00,58.452,58.452,58.44,58.44,8000000.0
2009-05-12 07:48:00,58.434,58.45,58.434,58.45,11200000.0
2009-05-12 07:49:00,58.449,58.449,58.443,58.445,16000000.0
2009-05-12 07:50:00,58.429,58.444,58.429,58.444,11200000.0
2009-05-12 07:51:00,58.454,58.458,58.443,58.443,38400000.0
2009-05-12 07:52:00,58.445,58.445,58.413,58.413,9600000.0
2009-05-12 07:53:00,58.399,58.399,58.391,58.391,11200000.0
2009-05-12 07:54:00,58.404,58.419,58.404,58.419,12800000.0
2009-05-12 07:55:00,58.414,58.425,58.414,58.419,30400000.0
2009-05-12 07:56:00,58.418,58.44,58.418,58.44,8000000.0
2009-05-12 07:57:00,58.433,58.45,58.433,58.433,17600000.0
2009-05-12 07:58:00,58.441,58.445,58.44,58.44,11200000.0
2009-05-12 07:59:00,58.436,58.456,58.436,58.455,17600000.0
2009-05-12 08:00:00,58.446,58.446,58.441,58.441,4800000.0
2009-05-12 08:01:00,58.443,58.447,58.441,58.441,11200000.0
2009-05-12 08:02:00,58.441,58.452,58.441,58.452,9600000.0
2009-05-12 08:03:00,58.46,58.466,58.46,58.46,9600000.0
2009-05-12 08:04:00,58.476,58.476,58.47,58.471,11200000.0
2009-05-12 08:05:00,58.474,58.475,58.46,58.46,13200000.0
2009-05-12 08:06:00,58.466,58.481,58.466,58.481,13200000.0
2009-05-12 08:07:00,58.469,58.471,58.455,58.462,16000000.0
2009-05-12 08:08:00,58.465,58.465,58.447,58.447,4800000.0
2009-05-12 08:09:00,58.447,58.45,58.439,58.441,12800000.0
2009-05-12 08:10:00,58.449,58.456,58.448,58.455,30400000.0
2009-05-12 08:11:00,58.466,58.466,58.463,58.464,6400000.0
2009-05-12 08:12:00,58.463,58.474,58.463,58.466,17600000.0
2009-05-12 08:13:00,58.464,58.464,58.453,58.453,14400000.0
2009-05-12 08:14:00,58.473,58.478,58.465,58.478,16000000.0
2009-05-12 08:15:00,58.481,58.488,58.471,58.477,11200000.0
2009-05-12 08:16:00,58.465,58.484,58.465,58.482,19200000.0
2009-05-12 08:17:00,58.477,58.477,58.46,58.46,11200000.0
2009-05-12 08:18:00,58.461,58.461,58.449,58.461,11200000.0
2009-05-12 08:19:00,58.47,58.487,58.468,58.483,11600000.0
2009-05-12 08:20:00,58.479,58.48,58.469,58.469,12800000.0
2009-05-12 08:21:00,58.469,58.5,58.469,58.5,9600000.0
2009-05-12 08:22:00,58.494,58.511,58.489,58.506,11200000.0
2009-05-12 08:23:00,58.502,58.508,58.497,58.508,16000000.0
2009-05-12 08:24:00,58.512,58.522,58.51,58.518,17600000.0
2009-05-12 08:25:00,58.516,58.526,58.512,58.512,12800000.0
2009-05-12 08:26:00,58.518,58.518,58.504,58.511,11200000.0
2009-05-12 08:27:00,58.473,58.473,58.466,58.473,11200000.0
2009-05-12 08:28:00,58.462,58.462,58.432,58.432,12800000.0
2009-05-12 08:29:00,58.44,58.453,58.44,58.453,11200000.0
2009-05-12 08:30:00,58.445,58.448,58.428,58.433,12200000.0
2009-05-12 08:31:00,58.425,58.449,58.425,58.449,12800000.0
2009-05-12 08:32:00,58.459,58.462,58.453,58.462,14400000.0
2009-05-12 08:33:00,58.468,58.476,58.468,58.474,41600000.0
2009-05-12 08:34:00,58.479,58.479,58.469,58.47,11200000.0
2009-05-12 08:35:00,58.462,58.464,58.453,58.462,48000000.0
2009-05-12 08:36:00,58.458,58.462,58.444,58.451,16000000.0
2009-05-12 08:37:00,58.46,58.468,58.455,58.46,14400000.0
2009-05-12 08:38:00,58.465,58.466,58.458,58.461,17600000.0
2009-05-12 08:39:00,58.458,58.458,58.444,58.458,14400000.0
2009-05-12 08:40:00,58.458,58.458,58.448,58.454,11200000.0
2009-05-12 08:41:00,58.445,58.463,58.445,58.463,32000000.0
2009-05-12 08:42:00,58.456,58.457,58.449,58.45,14400000.0
2009-05-12 08:43:00,58.47,58.482,58.459,58.482,8000000.0
2009-05-12 08:44:00,58.472,58.472,58.465,58.467,9600000.0
2009-05-12 08:45:00,58.463,58.485,58.463,58.485,6400000.0
2009-05-12 08:46:00,58.488,58.488,58.474,58.474,9600000.0
2009-05-12 08:47:00,58.476,58.48,58.47,58.48,24400000.0
2009-05-12 08:48:00,58.478,58.479,58.456,58.456,30400000.0
2009-05-12 08:49:00,58.457,58.464,58.457,58.463,8000000.0
2009-05-12 08:50:00,58.448,58.472,58.448,58.46,12800000.0
2009-05-12 08:51:00,58.459,58.468,58.459,58.466,22400000.0
2009-05-12 08:52:00,58.445,58.445,58.42,58.42,35200000.0
2009-05-12 08:53:00,58.417,58.417,58.4,58.415,56000000.0
2009-05-12 08:54:00,58.452,58.479,58.452,58.473,22400000.0
2009-05-12 08:55:00,58.469,58.484,58.469,58.48,17600000.0
2009-05-12 08:56:00,58.462,58.473,58.458,58.472,14400000.0
2009-05-12 08:57:00,58.482,58.482,58.467,58.467,43200000.0
2009-05-12 08:58:00,58.47,58.486,58.47,58.486,19600000.0
2009-05-12 08:59:00,58.494,58.494,58.481,58.489,14400000.0
2009-05-12 09:00:00,58.501,58.532,58.501,58.532,32000000.0
2009-05-12 09:01:00,58.56,58.561,58.543,58.561,32000000.0
2009-05-12 09:02:00,58.574,58.585,58.562,58.572,19200000.0
2009-05-12 09:03:00,58.569,58.581,58.567,58.581,16000000.0
2009-05-12 09:04:00,58.585,58.604,58.585,58.604,22400000.0
2009-05-12 09:05:00,58.589,58.6,58.589,58.592,19200000.0
2009-05-12 09:06:00,58.591,58.605,58.589,58.605,30400000.0
2009-05-12 09:07:00,58.584,58.586,58.552,58.552,19200000.0
2009-05-12 09:08:00,58.55,58.555,58.545,58.555,12800000.0
2009-05-12 09:09:00,58.56,58.576,58.557,58.576,46400000.0
2009-05-12 09:10:00,58.599,58.603,58.587,58.587,24000000.0
2009-05-12 09:11:00,58.578,58.581,58.575,58.578,28800000.0
2009-05-12 09:12:00,58.59,58.6,58.587,58.59,14400000.0
2009-05-12 09:13:00,58.606,58.606,58.595,58.601,12800000.0
2009-05-12 09:14:00,58.606,58.664,58.606,58.664,12800000.0
2009-05-12 09:15:00,58.69,58.7,58.683,58.7,30400000.0
2009-05-12 09:16:00,58.734,58.748,58.734,58.74,49600000.0
2009-05-12 09:17:00,58.748,58.763,58.747,58.759,78400000.0
2009-05-12 09:18:00,58.774,58.78,58.769,58.776,72000000.0
2009-05-12 09:19:00,58.782,58.844,58.782,58.834,66000000.0
2009-05-12 09:20:00,58.839,58.846,58.83,58.846,76800000.0
2009-05-12 09:21:00,58.835,58.858,58.835,58.849,49600000.0
2009-05-12 09:22:00,58.855,58.857,58.843,58.852,36800000.0
2009-05-12 09:23:00,58.914,58.948,58.914,58.927,68800000.0
2009-05-12 09:24:00,58.925,58.927,58.898,58.898,43200000.0
2009-05-12 09:25:00,58.89,58.89,58.882,58.882,19200000.0
2009-05-12 09:26:00,58.867,58.867,58.845,58.848,32000000.0
2009-05-12 09:27:00,58.848,58.87,58.848,58.867,70400000.0
2009-05-12 09:28:00,58.859,58.863,58.843,58.843,8000000.0
2009-05-12 09:29:00,58.832,58.832,58.771,58.771,36800000.0
2009-05-12 09:30:00,58.759,58.82,58.759,58.82,25600000.0
2009-05-12 09:31:00,58.817,58.818,58.809,58.811,12800000.0
2009-05-12 09:32:00,58.81,58.812,58.798,58.798,33600000.0
2009-05-12 09:33:00,58.786,58.804,58.786,58.8,30400000.0
2009-05-12 09:34:00,58.794,58.797,58.771,58.78,33600000.0
2009-05-12 09:35:00,58.794,58.794,58.756,58.756,52800000.0
2009-05-12 09:36:00,58.76,58.769,58.755,58.769,46800000.0
2009-05-12 09:37:00,58.766,58.787,58.766,58.787,33600000.0
2009-05-12 09:38:00,58.814,58.865,58.814,58.865,12800000.0
2009-05-12 09:39:00,58.887,58.894,58.887,58.89,43200000.0
2009-05-12 09:40:00,58.905,58.907,58.899,58.907,46400000.0
2009-05-12 09:41:00,58.901,58.906,58.888,58.888,30400000.0
2009-05-12 09:42:00,58.884,58.896,58.882,58.889,43200000.0
2009-05-12 09:43:00,58.889,58.895,58.88,58.893,56400000.0
2009-05-12 09:44:00,58.904,58.915,58.888,58.915,30400000.0
2009-05-12 09:45:00,58.908,58.92,58.908,58.913,19200000.0
2009-05-12 09:46:00,58.918,58.925,58.918,58.923,27200000.0
2009-05-12 09:47:00,58.913,58.922,58.913,58.918,12800000.0
2009-05-12 09:48:00,58.924,58.924,58.909,58.916,9600000.0
2009-05-12 09:49:00,58.902,58.91,58.888,58.899,17600000.0
2009-05-12 09:50:00,58.902,58.902,58.888,58.897,33600000.0
2009-05-12 09:51:00,58.891,58.895,58.873,58.891,84800000.0
2009-05-12 09:52:00,58.876,58.893,58.876,58.888,11200000.0
2009-05-12 09:53:00,58.888,58.892,58.88,58.882,30400000.0
2009-05-12 09:54:00,58.86,58.86,58.842,58.846,12800000.0
2009-05-12 09:55:00,58.858,58.866,58.856,58.866,33600000.0
2009-05-12 09:56:00,58.886,58.9,58.88,58.9,37200000.0
2009-05-12 09:57:00,58.922,58.946,58.922,58.941,24000000.0
2009-05-12 09:58:00,58.96,58.982,58.96,58.982,32000000.0
2009-05-12 09:59:00,58.987,59.011,58.987,59.011,51200000.0
2009-05-12 10:00:00,59.029,59.047,59.025,59.047,61200000.0
2009-05-12 10:01:00,59.052,59.052,59.033,59.033,17600000.0
2009-05-12 10:02:00,59.031,59.039,59.025,59.039,36800000.0
2009-05-12 10:03:00,59.049,59.081,59.049,59.081,44800000.0
2009-05-12 10:04:00,59.05,59.05,59.02,59.024,40000000.0
2009-05-12 10:05:00,59.018,59.022,59.01,59.022,38400000.0
2009-05-12 10:06:00,59.031,59.044,59.023,59.044,33600000.0
2009-05-12 10:07:00,59.048,59.051,59.043,59.049,43200000.0
2009-05-12 10:08:00,59.045,59.053,59.041,59.041,49000000.0
2009-05-12 10:09:00,59.03,59.03,58.981,58.981,12800000.0
2009-05-12 10:10:00,58.987,58.991,58.981,58.985,46400000.0
2009-05-12 10:11:00,58.979,59.032,58.979,59.026,57600000.0
2009-05-12 10:12:00,59.026,59.026,59.013,59.022,58000000.0
2009-05-12 10:13:00,59.028,59.067,59.028,59.067,41600000.0
2009-05-12 10:14:00,59.06,59.066,59.04,59.04,30400000.0
2009-05-12 10:15:00,59.056,59.107,59.045,59.107,30400000.0
2009-05-12 10:16:00,59.134,59.163,59.134,59.163,17600000.0
2009-05-12 10:17:00,59.165,59.169,59.14,59.14,12800000.0
2009-05-12 10:18:00,59.145,59.176,59.145,59.176,12800000.0
2009-05-12 10:19:00,59.203,59.267,59.203,59.248,75200000.0
2009-05-12 10:20:00,59.282,59.282,59.256,59.256,9600000.0
2009-05-12 10:21:00,59.273,59.294,59.269,59.292,35200000.0
2009-05-12 10:22:00,59.279,59.282,59.244,59.244,16000000.0
2009-05-12 10:23:00,59.203,59.208,59.196,59.2,33600000.0
2009-05-12 10:24:00,59.201,59.208,59.2,59.208,43200000.0
2009-05-12 10:25:00,59.2,59.2,59.183,59.183,64000000.0
2009-05-12 10:26:00,59.208,59.234,59.206,59.206,36800000.0
2009-05-12 10:27:00,59.218,59.228,59.218,59.219,52800000.0
2009-05-12 10:28:00,59.218,59.221,59.208,59.209,88000000.0
2009-05-12 10:29:00,59.197,59.197,59.165,59.165,9600000.0
2009-05-12 10:30:00,59.142,59.167,59.142,59.167,27200000.0
2009-05-12 10:31:00,59.173,59.19,59.173,59.188,32000000.0
2009-05-12 10:32:00,59.196,59.229,59.196,59.229,45800000.0
2009-05-12 10:33:00,59.222,59.222,59.207,59.207,35200000.0
2009-05-12 10:34:00,59.185,59.225,59.185,59.225,17000000.0
2009-05-12 10:35:00,59.237,59.24,59.228,59.228,13200000.0
2009-05-12 10:36:00,59.213,59.213,59.173,59.173,11200000.0
2009-05-12 10:37:00,59.146,59.172,59.146,59.17,19200000.0
2009-05-12 10:38:00,59.183,59.19,59.179,59.19,28800000.0
2009-05-12 10:39:00,59.177,59.177,59.137,59.137,16000000.0
2009-05-12 10:40:00,59.118,59.119,59.107,59.119,24000000.0
2009-05-12 10:41:00,59.134,59.136,59.12,59.12,57600000.0
2009-05-12 10:42:00,59.11,59.117,59.109,59.117,38200000.0
2009-05-12 10:43:00,59.087,59.107,59.087,59.107,9600000.0
2009-05-12 10:44:00,59.104,59.111,59.104,59.109,19200000.0
2009-05-12 10:45:00,59.109,59.117,59.106,59.117,22400000.0
2009-05-12 10:46:00,59.112,59.115,59.103,59.115,28200000.0
2009-05-12 10:47:00,59.116,59.129,59.105,59.129,25600000.0
2009-05-12 10:48:00,59.134,59.134,59.117,59.117,38400000.0
2009-05-12 10:49:00,59.114,59.114,59.106,59.113,25600000.0
2009-05-12 10:50:00,59.118,59.157,59.118,59.157,59200000.0
2009-05-12 10:51:00,59.125,59.125,59.08,59.08,69600000.0
2009-05-12 10:52:00,59.08,59.088,59.076,59.087,35200000.0
2009-05-12 10:53:00,59.096,59.132,59.096,59.121,59600000.0
2009-05-12 10:54:00,59.1,59.103,59.076,59.099,53800000.0
2009-05-12 10:55:00,59.088,59.088,59.062,59.062,41600000.0
2009-05-12 10:56:00,59.069,59.087,59.063,59.066,45200000.0
2009-05-12 10:57:00,59.043,59.047,59.034,59.046,33600000.0
2009-05-12 10:58:00,59.049,59.07,59.042,59.069,40000000.0
2009-05-12 10:59:00,59.067,59.074,59.066,59.072,49600000.0
2009-05-12 11:00:00,59.098,59.14,59.098,59.12,52000000.0
2009-05-12 11:01:00,59.119,59.126,59.117,59.117,12800000.0
2009-05-12 11:02:00,59.124,59.132,59.118,59.123,19200000.0
2009-05-12 11:03:00,59.125,59.155,59.125,59.143,36800000.0
2009-05-12 11:04:00,59.145,59.157,59.145,59.154,26600000.0
2009-05-12 11:05:00,59.167,59.208,59.159,59.208,11200000.0
2009-05-12 11:06:00,59.203,59.241,59.2,59.241,30400000.0
2009-05-12 11:07:00,59.249,59.26,59.246,59.246,46400000.0
2009-05-12 11:08:00,59.251,59.264,59.251,59.263,32000000.0
2009-05-12 11:09:00,59.268,59.276,59.263,59.269,75200000.0
2009-05-12 11:10:00,59.271,59.278,59.264,59.278,36800000.0
2009-05-12 11:11:00,59.277,59.277,59.264,59.275,52800000.0
2009-05-12 11:12:00,59.28,59.28,59.259,59.259,69800000.0
2009-05-12 11:13:00,59.231,59.252,59.222,59.252,12800000.0
2009-05-12 11:14:00,59.249,59.257,59.244,59.247,57600000.0
2009-05-12 11:15:00,59.234,59.234,59.21,59.21,11200000.0
2009-05-12 11:16:00,59.217,59.217,59.171,59.188,17600000.0
2009-05-12 11:17:00,59.195,59.246,59.195,59.246,54400000.0
2009-05-12 11:18:00,59.251,59.263,59.246,59.251,73600000.0
2009-05-12 11:19:00,59.256,59.261,59.226,59.226,56000000.0
2009-05-12 11:20:00,59.241,59.241,59.218,59.22,35200000.0
2009-05-12 11:21:00,59.233,59.244,59.221,59.244,40000000.0
2009-05-12 11:22:00,59.243,59.249,59.235,59.235,41600000.0
2009-05-12 11:23:00,59.238,59.247,59.23,59.247,51600000.0
2009-05-12 11:24:00,59.243,59.243,59.206,59.215,52200000.0
2009-05-12 11:25:00,59.209,59.216,59.167,59.167,35200000.0
2009-05-12 11:26:00,59.17,59.182,59.165,59.179,27200000.0
2009-05-12 11:27:00,59.192,59.199,59.19,59.197,12800000.0
2009-05-12 11:28:00,59.188,59.19,59.173,59.173,41600000.0
2009-05-12 11:29:00,59.159,59.159,59.109,59.113,43600000.0
2009-05-12 11:30:00,59.115,59.119,59.102,59.102,11200000.0
2009-05-12 11:31:00,59.094,59.101,59.088,59.089,27200000.0
2009-05-12 11:32:00,59.077,59.093,59.074,59.093,35200000.0
2009-05-12 11:33:00,59.091,59.091,59.084,59.089,17600000.0
2009-05-12 11:34:00,59.094,59.094,59.072,59.077,33600000.0
2009-05-12 11:35:00,59.096,59.11,59.096,59.11,17600000.0
2009-05-12 11:36:00,59.101,59.101,59.035,59.036,43200000.0
2009-05-12 11:37:00,59.033,59.044,59.032,59.036,41600000.0
2009-05-12 11:38:00,59.024,59.03,59.022,59.03,27200000.0
2009-05-12 11:39:00,58.999,59.0,58.991,59.0,11200000.0
2009-05-12 11:40:00,59.013,59.021,59.013,59.019,22400000.0
2009-05-12 11:41:00,59.026,59.026,59.015,59.017,38400000.0
2009-05-12 11:42:00,59.019,59.019,59.006,59.019,38400000.0
2009-05-12 11:43:00,59.025,59.029,59.007,59.007,17600000.0
2009-05-12 11:44:00,58.997,59.02,58.993,59.011,58600000.0
2009-05-12 11:45:00,59.018,59.021,59.012,59.012,49600000.0
2009-05-12 11:46:00,59.005,59.012,59.003,59.01,11200000.0
2009-05-12 11:47:00,59.006,59.02,59.005,59.02,56000000.0
2009-05-12 11:48:00,59.042,59.058,59.042,59.058,9600000.0
2009-05-12 11:49:00,59.055,59.055,59.034,59.034,41600000.0
2009-05-12 11:50:00,59.03,59.053,59.029,59.053,44800000.0
2009-05-12 11:51:00,59.054,59.069,59.054,59.069,44200000.0
2009-05-12 11:52:00,59.08,59.085,59.071,59.079,32000000.0
2009-05-12 11:53:00,59.092,59.115,59.092,59.115,35200000.0
2009-05-12 11:54:00,59.102,59.123,59.093,59.097,48000000.0
2009-05-12 11:55:00,59.109,59.122,59.109,59.113,45200000.0
2009-05-12 11:56:00,59.108,59.108,59.097,59.108,64000000.0
2009-05-12 11:57:00,59.121,59.123,59.113,59.123,22400000.0
2009-05-12 11:58:00,59.13,59.13,59.124,59.126,42000000.0
2009-05-12 11:59:00,59.126,59.136,59.125,59.133,51200000.0
2009-05-12 12:00:00,59.141,59.146,59.136,59.137,36800000.0
2009-05-12 12:01:00,59.142,59.148,59.139,59.143,19200000.0
2009-05-12 12:02:00,59.13,59.13,59.11,59.11,12800000.0
2009-05-12 12:03:00,59.12,59.129,59.118,59.129,51200000.0
2009-05-12 12:04:00,59.122,59.122,59.113,59.116,24000000.0
2009-05-12 12:05:00,59.11,59.132,59.11,59.127,28800000.0
2009-05-12 12:06:00,59.14,59.145,59.139,59.142,24000000.0
2009-05-12 12:07:00,59.136,59.149,59.136,59.147,20800000.0
2009-05-12 12:08:00,59.155,59.16,59.149,59.156,43200000.0
2009-05-12 12:09:00,59.148,59.148,59.098,59.098,25600000.0
2009-05-12 12:10:00,59.122,59.125,59.074,59.074,11200000.0
2009-05-12 12:11:00,59.079,59.103,59.075,59.079,27200000.0
2009-05-12 12:12:00,59.104,59.109,59.102,59.109,30400000.0
2009-05-12 12:13:00,59.102,59.102,59.096,59.098,14400000.0
2009-05-12 12:14:00,59.094,59.094,59.071,59.071,16000000.0
2009-05-12 12:15:00,59.037,59.037,59.0,59.0,27200000.0
2009-05-12 12:16:00,58.994,58.994,58.969,58.969,27200000.0
2009-05-12 12:17:00,58.981,58.981,58.976,58.976,43200000.0
2009-05-12 12:18:00,58.967,58.969,58.959,58.969,25600000.0
2009-05-12 12:19:00,58.969,58.97,58.96,58.97,35200000.0
2009-05-12 12:20:00,58.942,58.971,58.942,58.96,36800000.0
2009-05-12 12:21:00,58.966,58.969,58.957,58.959,59200000.0
2009-05-12 12:22:00,58.954,58.959,58.951,58.952,30400000.0
2009-05-12 12:23:00,58.939,58.939,58.91,58.91,32000000.0
2009-05-12 12:24:00,58.889,58.907,58.889,58.907,33600000.0
2009-05-12 12:25:00,58.903,58.913,58.895,58.895,22400000.0
2009-05-12 12:26:00,58.913,58.916,58.905,58.905,30400000.0
2009-05-12 12:27:00,58.894,58.908,58.879,58.879,30800000.0
2009-05-12 12:28:00,58.901,58.909,58.893,58.893,60800000.0
2009-05-12 12:29:00,58.799,58.905,58.767,58.767,115200000.0
2009-05-12 12:30:00,58.75,58.856,58.75,58.856,46400000.0
2009-05-12 12:31:00,58.847,58.853,58.842,58.847,70400000.0
2009-05-12 12:32:00,58.837,58.844,58.837,58.843,28800000.0
2009-05-12 12:33:00,58.84,58.842,58.83,58.83,40000000.0
2009-05-12 12:34:00,58.819,58.819,58.774,58.774,27200000.0
2009-05-12 12:35:00,58.769,58.778,58.769,58.778,25600000.0
2009-05-12 12:36:00,58.775,58.784,58.773,58.773,48000000.0
2009-05-12 12:37:00,58.775,58.775,58.753,58.759,14400000.0
2009-05-12 12:38:00,58.766,58.78,58.766,58.78,8000000.0
2009-05-12 12:39:00,58.792,58.796,58.782,58.796,24000000.0
2009-05-12 12:40:00,58.806,58.807,58.794,58.794,16400000.0
2009-05-12 12:41:00,58.792,58.797,58.789,58.796,22400000.0
2009-05-12 12:42:00,58.798,58.801,58.794,58.8,22400000.0
2009-05-12 12:43:00,58.804,58.811,58.804,58.805,36800000.0
2009-05-12 12:44:00,58.798,58.798,58.791,58.791,22400000.0
2009-05-12 12:45:00,58.795,58.816,58.79,58.799,35200000.0
2009-05-12 12:46:00,58.789,58.791,58.783,58.784,44800000.0
2009-05-12 12:47:00,58.781,58.788,58.781,58.781,30400000.0
2009-05-12 12:48:00,58.792,58.799,58.789,58.795,32000000.0
2009-05-12 12:49:00,58.791,58.793,58.781,58.781,40000000.0
2009-05-12 12:50:00,58.778,58.791,58.778,58.791,16000000.0
2009-05-12 12:51:00,58.791,58.794,58.78,58.791,22800000.0
2009-05-12 12:52:00,58.792,58.792,58.783,58.792,25600000.0
2009-05-12 12:53:00,58.792,58.794,58.778,58.778,11200000.0
2009-05-12 12:54:00,58.769,58.773,58.758,58.758,11200000.0
2009-05-12 12:55:00,58.75,58.752,58.737,58.74,24000000.0
2009-05-12 12:56:00,58.73,58.731,58.703,58.703,12800000.0
2009-05-12 12:57:00,58.694,58.694,58.661,58.674,27200000.0
2009-05-12 12:58:00,58.656,58.661,58.633,58.633,12800000.0
2009-05-12 12:59:00,58.622,58.622,58.614,58.616,14400000.0
2009-05-12 13:00:00,58.623,58.624,58.603,58.603,8000000.0
2009-05-12 13:01:00,58.613,58.624,58.613,58.624,17600000.0
2009-05-12 13:02:00,58.621,58.624,58.617,58.617,12800000.0
2009-05-12 13:03:00,58.615,58.621,58.608,58.608,12800000.0
2009-05-12 13:04:00,58.614,58.614,58.605,58.606,16000000.0
2009-05-12 13:05:00,58.609,58.609,58.592,58.595,12800000.0
2009-05-12 13:06:00,58.592,58.594,58.587,58.588,17600000.0
2009-05-12 13:07:00,58.63,58.682,58.63,58.682,12800000.0
2009-05-12 13:08:00,58.692,58.712,58.691,58.712,32400000.0
2009-05-12 13:09:00,58.715,58.715,58.707,58.707,28800000.0
2009-05-12 13:10:00,58.689,58.689,58.664,58.673,32000000.0
2009-05-12 13:11:00,58.662,58.674,58.662,58.674,19200000.0
2009-05-12 13:12:00,58.673,58.673,58.656,58.66,16000000.0
2009-05-12 13:13:00,58.665,58.668,58.663,58.663,11200000.0
2009-05-12 13:14:00,58.658,58.658,58.648,58.655,11200000.0
2009-05-12 13:15:00,58.672,58.684,58.672,58.676,11200000.0
2009-05-12 13:16:00,58.685,58.695,58.679,58.695,24400000.0
2009-05-12 13:17:00,58.73,58.736,58.718,58.736,12800000.0
2009-05-12 13:18:00,58.724,58.724,58.694,58.695,56000000.0
2009-05-12 13:19:00,58.696,58.754,58.696,58.747,8000000.0
2009-05-12 13:20:00,58.762,58.774,58.756,58.761,12800000.0
2009-05-12 13:21:00,58.783,58.784,58.774,58.774,56000000.0
2009-05-12 13:22:00,58.767,58.776,58.765,58.773,11200000.0
2009-05-12 13:23:00,58.772,58.772,58.762,58.767,12800000.0
2009-05-12 13:24:00,58.755,58.77,58.755,58.77,14400000.0
2009-05-12 13:25:00,58.776,58.78,58.774,58.775,33600000.0
2009-05-12 13:26:00,58.782,58.783,58.772,58.781,24000000.0
2009-05-12 13:27:00,58.778,58.778,58.763,58.766,40000000.0
2009-05-12 13:28:00,58.769,58.785,58.762,58.785,20800000.0
2009-05-12 13:29:00,58.781,58.793,58.779,58.779,22400000.0
2009-05-12 13:30:00,58.771,58.774,58.763,58.765,36800000.0
2009-05-12 13:31:00,58.757,58.764,58.752,58.758,11200000.0
2009-05-12 13:32:00,58.75,58.766,58.749,58.749,17600000.0
2009-05-12 13:33:00,58.755,58.763,58.755,58.759,13200000.0
2009-05-12 13:34:00,58.759,58.759,58.74,58.74,12800000.0
2009-05-12 13:35:00,58.723,58.723,58.65,58.65,12800000.0
2009-05-12 13:36:00,58.639,58.673,58.639,58.673,48000000.0
2009-05-12 13:37:00,58.7,58.702,58.69,58.701,24000000.0
2009-05-12 13:38:00,58.702,58.702,58.695,58.702,28800000.0
2009-05-12 13:39:00,58.69,58.699,58.689,58.696,26000000.0
2009-05-12 13:40:00,58.686,58.686,58.665,58.665,9600000.0
2009-05-12 13:41:00,58.662,58.669,58.65,58.65,16000000.0
2009-05-12 13:42:00,58.652,58.663,58.652,58.66,12800000.0
2009-05-12 13:43:00,58.659,58.688,58.659,58.673,25600000.0
2009-05-12 13:44:00,58.69,58.733,58.69,58.733,28800000.0
2009-05-12 13:45:00,58.745,58.77,58.745,58.77,12800000.0
2009-05-12 13:46:00,58.772,58.778,58.772,58.776,13800000.0
2009-05-12 13:47:00,58.78,58.795,58.775,58.795,27200000.0
2009-05-12 13:48:00,58.811,58.815,58.803,58.815,17600000.0
2009-05-12 13:49:00,58.823,58.825,58.812,58.817,33600000.0
2009-05-12 13:50:00,58.827,58.827,58.787,58.799,33600000.0
2009-05-12 13:51:00,58.797,58.797,58.785,58.785,8000000.0
2009-05-12 13:52:00,58.783,58.789,58.74,58.74,40000000.0
2009-05-12 13:53:00,58.744,58.783,58.744,58.783,36800000.0
2009-05-12 13:54:00,58.784,58.786,58.774,58.774,24000000.0
2009-05-12 13:55:00,58.792,58.793,58.758,58.758,11200000.0
2009-05-12 13:56:00,58.736,58.763,58.736,58.763,14400000.0
2009-05-12 13:57:00,58.781,58.805,58.781,58.802,14400000.0
2009-05-12 13:58:00,58.788,58.788,58.768,58.774,32000000.0
2009-05-12 13:59:00,58.776,58.816,58.776,58.816,48000000.0
2009-05-12 14:00:00,58.821,58.821,58.79,58.79,32400000.0
2009-05-12 14:01:00,58.785,58.8,58.785,58.8,14400000.0
2009-05-12 14:02:00,58.808,58.808,58.797,58.807,28800000.0
2009-05-12 14:03:00,58.8,58.811,58.799,58.811,14400000.0
2009-05-12 14:04:00,58.86,58.864,58.836,58.836,9600000.0
2009-05-12 14:05:00,58.816,58.823,58.816,58.817,25600000.0
2009-05-12 14:06:00,58.795,58.829,58.795,58.829,17600000.0
2009-05-12 14:07:00,58.83,58.849,58.83,58.847,12800000.0
2009-05-12 14:08:00,58.847,58.875,58.847,58.875,24000000.0
2009-05-12 14:09:00,58.856,58.865,58.849,58.863,11600000.0
2009-05-12 14:10:00,58.861,58.87,58.85,58.87,18000000.0
2009-05-12 14:11:00,58.866,58.867,58.851,58.851,12800000.0
2009-05-12 14:12:00,58.857,58.86,58.852,58.852,13200000.0
2009-05-12 14:13:00,58.863,58.864,58.856,58.858,24000000.0
2009-05-12 14:14:00,58.854,58.876,58.854,58.875,20800000.0
2009-05-12 14:15:00,58.859,58.905,58.859,58.899,34000000.0
2009-05-12 14:16:00,58.907,58.907,58.885,58.902,27200000.0
2009-05-12 14:17:00,58.916,58.938,58.916,58.93,11200000.0
2009-05-12 14:18:00,58.926,58.933,58.914,58.914,16000000.0
2009-05-12 14:19:00,58.909,58.915,58.893,58.915,40000000.0
2009-05-12 14:20:00,58.919,58.919,58.912,58.917,14400000.0
2009-05-12 14:21:00,58.913,58.928,58.91,58.918,33600000.0
2009-05-12 14:22:00,58.899,58.903,58.895,58.895,14400000.0
2009-05-12 14:23:00,58.896,58.9,58.891,58.893,17600000.0
2009-05-12 14:24:00,58.897,58.914,58.897,58.904,36800000.0
2009-05-12 14:25:00,58.899,58.899,58.888,58.888,12800000.0
2009-05-12 14:26:00,58.899,58.899,58.887,58.887,19200000.0
2009-05-12 14:27:00,58.887,58.887,58.876,58.883,11200000.0
2009-05-12 14:28:00,58.885,58.888,58.884,58.884,11200000.0
2009-05-12 14:29:00,58.895,58.899,58.891,58.893,12800000.0
2009-05-12 14:30:00,58.875,58.933,58.833,58.833,11200000.0
2009-05-12 14:31:00,58.96,58.967,58.873,58.967,16000000.0
2009-05-12 14:32:00,58.989,58.997,58.975,58.975,9600000.0
2009-05-12 14:33:00,58.969,58.974,58.956,58.956,17600000.0
2009-05-12 14:34:00,58.949,58.964,58.948,58.956,17600000.0
2009-05-12 14:35:00,58.933,58.933,58.916,58.922,11200000.0
2009-05-12 14:36:00,58.909,58.909,58.883,58.883,8000000.0
2009-05-12 14:37:00,58.884,58.898,58.884,58.896,12800000.0
2009-05-12 14:38:00,58.886,58.889,58.857,58.871,11200000.0
2009-05-12 14:39:00,58.885,58.938,58.885,58.922,18000000.0
2009-05-12 14:40:00,58.942,58.947,58.932,58.934,16000000.0
2009-05-12 14:41:00,58.937,58.972,58.937,58.968,11200000.0
2009-05-12 14:42:00,58.986,58.998,58.986,58.998,9600000.0
2009-05-12 14:43:00,59.0,59.0,58.97,58.982,17600000.0
2009-05-12 14:44:00,59.006,59.013,58.992,59.013,12800000.0
2009-05-12 14:45:00,59.018,59.036,59.018,59.027,12800000.0
2009-05-12 14:46:00,59.032,59.061,59.032,59.061,17600000.0
2009-05-12 14:47:00,59.076,59.076,59.041,59.041,12800000.0
2009-05-12 14:48:00,59.041,59.053,59.036,59.036,11200000.0
2009-05-12 14:49:00,59.05,59.064,59.043,59.043,16000000.0
2009-05-12 14:50:00,59.076,59.079,59.059,59.059,12800000.0
2009-05-12 14:51:00,59.024,59.024,58.992,58.992,17600000.0
2009-05-12 14:52:00,58.984,59.022,58.984,59.022,14400000.0
2009-05-12 14:53:00,59.02,59.028,59.0,59.0,11200000.0
2009-05-12 14:54:00,59.018,59.035,59.011,59.011,12800000.0
2009-05-12 14:55:00,59.032,59.036,59.016,59.016,11200000.0
2009-05-12 14:56:00,59.013,59.033,59.001,59.033,16000000.0
2009-05-12 14:57:00,59.047,59.047,59.038,59.038,12800000.0
2009-05-12 14:58:00,59.044,59.052,59.044,59.045,14400000.0
2009-05-12 14:59:00,59.064,59.064,59.044,59.049,12800000.0
2009-05-12 15:00:00,59.043,59.054,59.043,59.054,16000000.0
2009-05-12 15:01:00,59.075,59.098,59.061,59.098,17600000.0
2009-05-12 15:02:00,59.119,59.122,59.076,59.076,11200000.0
2009-05-12 15:03:00,59.096,59.096,59.071,59.071,9600000.0
2009-05-12 15:04:00,59.057,59.078,59.057,59.072,16000000.0
2009-05-12 15:05:00,59.076,59.087,59.076,59.086,12800000.0
2009-05-12 15:06:00,59.082,59.112,59.082,59.107,11200000.0
2009-05-12 15:07:00,59.092,59.092,59.072,59.072,11200000.0
2009-05-12 15:08:00,59.043,59.043,59.008,59.008,11200000.0
2009-05-12 15:09:00,59.005,59.007,58.997,59.005,14400000.0
2009-05-12 15:10:00,59.002,59.003,58.991,59.003,16400000.0
2009-05-12 15:11:00,59.01,59.021,59.01,59.021,11200000.0
2009-05-12 15:12:00,59.002,59.021,59.002,59.018,16000000.0
2009-05-12 15:13:00,59.025,59.047,59.025,59.047,12800000.0
2009-05-12 15:14:00,59.03,59.038,59.024,59.038,8000000.0
2009-05-12 15:15:00,59.022,59.035,59.013,59.025,17600000.0
2009-05-12 15:16:00,59.037,59.038,59.029,59.036,12800000.0
2009-05-12 15:17:00,59.014,59.016,59.002,59.006,14400000.0
2009-05-12 15:18:00,58.991,58.991,58.975,58.975,12800000.0
2009-05-12 15:19:00,58.968,58.99,58.965,58.99,16000000.0
2009-05-12 15:20:00,58.97,58.975,58.964,58.964,16000000.0
2009-05-12 15:21:00,58.953,58.97,58.872,58.97,17600000.0
2009-05-12 15:22:00,58.965,59.007,58.962,59.007,11200000.0
2009-05-12 15:23:00,59.013,59.023,59.013,59.019,11200000.0
2009-05-12 15:24:00,59.023,59.049,59.023,59.049,10600000.0
2009-05-12 15:25:00,59.043,59.043,59.016,59.017,12800000.0
2009-05-12 15:26:00,58.985,58.985,58.949,58.964,14400000.0
2009-05-12 15:27:00,58.971,58.988,58.964,58.988,12800000.0
2009-05-12 15:28:00,58.985,58.985,58.962,58.967,12800000.0
2009-05-12 15:29:00,58.958,58.958,58.915,58.933,17600000.0
2009-05-12 15:30:00,58.907,58.907,58.894,58.905,17600000.0
2009-05-12 15:31:00,58.907,58.924,58.906,58.915,12800000.0
2009-05-12 15:32:00,58.933,58.939,58.922,58.939,11600000.0
2009-05-12 15:33:00,58.965,58.965,58.915,58.915,11200000.0
2009-05-12 15:34:00,58.9,58.9,58.88,58.88,11200000.0
2009-05-12 15:35:00,58.884,58.884,58.868,58.871,12800000.0
2009-05-12 15:36:00,58.834,58.847,58.831,58.831,14400000.0
2009-05-12 15:37:00,58.8,58.8,58.755,58.755,15400000.0
2009-05-12 15:38:00,58.73,58.731,58.688,58.698,16000000.0
2009-05-12 15:39:00,58.671,58.671,58.61,58.615,14400000.0
2009-05-12 15:40:00,58.64,58.64,58.614,58.636,12800000.0
2009-05-12 15:41:00,58.638,58.642,58.63,58.64,16000000.0
2009-05-12 15:42:00,58.651,58.668,58.6,58.668,17600000.0
2009-05-12 15:43:00,58.687,58.704,58.684,58.684,12800000.0
2009-05-12 15:44:00,58.695,58.719,58.695,58.719,8000000.0
2009-05-12 15:45:00,58.709,58.711,58.694,58.711,12200000.0
2009-05-12 15:46:00,58.709,58.709,58.684,58.684,11200000.0
2009-05-12 15:47:00,58.687,58.687,58.662,58.662,11200000.0
2009-05-12 15:48:00,58.66,58.677,58.66,58.675,12800000.0
2009-05-12 15:49:00,58.664,58.676,58.655,58.655,11600000.0
2009-05-12 15:50:00,58.637,58.641,58.624,58.624,14400000.0
2009-05-12 15:51:00,58.628,58.667,58.628,58.666,11200000.0
2009-05-12 15:52:00,58.695,58.705,58.686,58.704,11200000.0
2009-05-12 15:53:00,58.692,58.704,58.671,58.671,12800000.0
2009-05-12 15:54:00,58.666,58.695,58.666,58.695,17600000.0
2009-05-12 15:55:00,58.706,58.71,58.696,58.71,17600000.0
2009-05-12 15:56:00,58.708,58.724,58.702,58.702,12200000.0
2009-05-12 15:57:00,58.719,58.724,58.717,58.717,14400000.0
2009-05-12 15:58:00,58.708,58.72,58.708,58.719,11200000.0
2009-05-12 15:59:00,58.727,58.734,58.724,58.724,11200000.0
2009-05-12 16:00:00,58.707,58.707,58.679,58.679,11200000.0
2009-05-12 16:01:00,58.676,58.686,58.676,58.683,11200000.0
2009-05-12 16:02:00,58.661,58.661,58.625,58.657,17600000.0
2009-05-12 16:03:00,58.676,58.676,58.662,58.662,12800000.0
2009-05-12 16:04:00,58.66,58.675,58.606,58.667,11200000.0
2009-05-12 16:05:00,58.653,58.653,58.607,58.611,14400000.0
2009-05-12 16:06:00,58.597,58.614,58.593,58.614,16000000.0
2009-05-12 16:07:00,58.594,58.594,58.546,58.546,11200000.0
2009-05-12 16:08:00,58.513,58.513,58.461,58.464,11200000.0
2009-05-12 16:09:00,58.461,58.503,58.461,58.5,17600000.0
2009-05-12 16:10:00,58.482,58.482,58.468,58.476,12800000.0
2009-05-12 16:11:00,58.461,58.461,58.417,58.427,11200000.0
2009-05-12 16:12:00,58.414,58.419,58.384,58.419,17600000.0
2009-05-12 16:13:00,58.413,58.419,58.403,58.403,11200000.0
2009-05-12 16:14:00,58.37,58.37,58.292,58.292,14400000.0
2009-05-12 16:15:00,58.289,58.297,58.289,58.297,11200000.0
2009-05-12 16:16:00,58.291,58.321,58.291,58.321,10600000.0
2009-05-12 16:17:00,58.348,58.38,58.348,58.38,17600000.0
2009-05-12 16:18:00,58.371,58.38,58.335,58.335,12800000.0
2009-05-12 16:19:00,58.336,58.35,58.334,58.349,11200000.0
2009-05-12 16:20:00,58.361,58.399,58.361,58.399,11200000.0
2009-05-12 16:21:00,58.41,58.428,58.41,58.424,11200000.0
2009-05-12 16:22:00,58.46,58.506,58.46,58.506,11200000.0
2009-05-12 16:23:00,58.534,58.551,58.534,58.551,12800000.0
2009-05-12 16:24:00,58.554,58.557,58.551,58.554,11200000.0
2009-05-12 16:25:00,58.532,58.536,58.525,58.527,12800000.0
2009-05-12 16:26:00,58.527,58.54,58.527,58.534,12800000.0
2009-05-12 16:27:00,58.526,58.544,58.519,58.519,18000000.0
2009-05-12 16:28:00,58.513,58.522,58.508,58.522,11200000.0
2009-05-12 16:29:00,58.527,58.539,58.527,58.533,14400000.0
2009-05-12 16:30:00,58.52,58.52,58.495,58.496,14400000.0
2009-05-12 16:31:00,58.489,58.501,58.489,58.499,14400000.0
2009-05-12 16:32:00,58.498,58.501,58.485,58.501,8000000.0
2009-05-12 16:33:00,58.506,58.506,58.481,58.481,9600000.0
2009-05-12 16:34:00,58.485,58.488,58.461,58.461,17600000.0
2009-05-12 16:35:00,58.463,58.484,58.451,58.484,13200000.0
2009-05-12 16:36:00,58.478,58.478,58.455,58.459,11200000.0
2009-05-12 16:37:00,58.445,58.445,58.416,58.416,12800000.0
2009-05-12 16:38:00,58.413,58.417,58.397,58.398,14400000.0
2009-05-12 16:39:00,58.416,58.432,58.413,58.419,12800000.0
2009-05-12 16:40:00,58.413,58.415,58.399,58.399,17600000.0
2009-05-12 16:41:00,58.392,58.392,58.364,58.364,12800000.0
2009-05-12 16:42:00,58.372,58.372,58.354,58.364,11200000.0
2009-05-12 16:43:00,58.382,58.397,58.382,58.393,12800000.0
2009-05-12 16:44:00,58.417,58.466,58.417,58.466,11200000.0
2009-05-12 16:45:00,58.507,58.511,58.499,58.503,11200000.0
2009-05-12 16:46:00,58.499,58.509,58.484,58.509,14400000.0
2009-05-12 16:47:00,58.52,58.55,58.517,58.55,17000000.0
2009-05-12 16:48:00,58.565,58.585,58.562,58.585,11200000.0
2009-05-12 16:49:00,58.601,58.613,58.592,58.613,12800000.0
2009-05-12 16:50:00,58.594,58.594,58.554,58.554,17600000.0
2009-05-12 16:51:00,58.557,58.567,58.495,58.495,11200000.0
2009-05-12 16:52:00,58.546,58.553,58.534,58.553,17600000.0
2009-05-12 16:53:00,58.535,58.535,58.509,58.509,17600000.0
2009-05-12 16:54:00,58.514,58.514,58.5,58.509,11200000.0
2009-05-12 16:55:00,58.516,58.522,58.51,58.522,14400000.0
2009-05-12 16:56:00,58.513,58.515,58.495,58.497,12800000.0
2009-05-12 16:57:00,58.523,58.523,58.505,58.512,16000000.0
2009-05-12 16:58:00,58.495,58.508,58.485,58.508,12800000.0
2009-05-12 16:59:00,58.535,58.543,58.503,58.503,12800000.0
2009-05-12 17:00:00,58.496,58.499,58.49,58.499,11200000.0
2009-05-12 17:01:00,58.478,58.478,58.346,58.423,12800000.0
2009-05-12 17:02:00,58.447,58.495,58.447,58.494,16000000.0
2009-05-12 17:03:00,58.511,58.526,58.511,58.526,11200000.0
2009-05-12 17:04:00,58.539,58.55,58.528,58.528,11200000.0
2009-05-12 17:05:00,58.558,58.563,58.552,58.552,17600000.0
2009-05-12 17:06:00,58.535,58.576,58.535,58.576,11200000.0
2009-05-12 17:07:00,58.596,58.596,58.582,58.587,11200000.0
2009-05-12 17:08:00,58.56,58.56,58.511,58.511,17600000.0
2009-05-12 17:09:00,58.493,58.512,58.493,58.512,16000000.0
2009-05-12 17:10:00,58.522,58.525,58.498,58.498,11200000.0
2009-05-12 17:11:00,58.508,58.538,58.508,58.538,12800000.0
2009-05-12 17:12:00,58.543,58.548,58.518,58.531,12800000.0
2009-05-12 17:13:00,58.523,58.523,58.509,58.509,12800000.0
2009-05-12 17:14:00,58.516,58.533,58.506,58.533,12800000.0
2009-05-12 17:15:00,58.532,58.589,58.531,58.589,12800000.0
2009-05-12 17:16:00,58.578,58.578,58.555,58.556,11200000.0
2009-05-12 17:17:00,58.543,58.543,58.504,58.504,11200000.0
2009-05-12 17:18:00,58.487,58.492,58.483,58.486,12800000.0
2009-05-12 17:19:00,58.493,58.493,58.472,58.473,16000000.0
2009-05-12 17:20:00,58.484,58.492,58.455,58.455,11200000.0
2009-05-12 17:21:00,58.426,58.426,58.396,58.396,12800000.0
2009-05-12 17:22:00,58.358,58.378,58.283,58.371,11200000.0
2009-05-12 17:23:00,58.373,58.382,58.373,58.38,11200000.0
2009-05-12 17:24:00,58.404,58.411,58.398,58.399,10600000.0
2009-05-12 17:25:00,58.372,58.372,58.336,58.336,11200000.0
2009-05-12 17:26:00,58.358,58.377,58.358,58.374,11200000.0
2009-05-12 17:27:00,58.361,58.386,58.361,58.377,17600000.0
2009-05-12 17:28:00,58.414,58.415,58.384,58.384,12800000.0
2009-05-12 17:29:00,58.394,58.426,58.385,58.414,12800000.0
2009-05-12 17:30:00,58.438,58.438,58.418,58.418,11200000.0
2009-05-12 17:31:00,58.417,58.448,58.417,58.448,12800000.0
2009-05-12 17:32:00,58.462,58.47,58.452,58.47,11200000.0
2009-05-12 17:33:00,58.473,58.473,58.425,58.425,12800000.0
2009-05-12 17:34:00,58.409,58.415,58.397,58.406,11200000.0
2009-05-12 17:35:00,58.412,58.422,58.412,58.414,12800000.0
2009-05-12 17:36:00,58.43,58.431,58.414,58.43,11200000.0
2009-05-12 17:37:00,58.439,58.443,58.43,58.435,11200000.0
2009-05-12 17:38:00,58.427,58.442,58.421,58.442,14400000.0
2009-05-12 17:39:00,58.418,58.422,58.41,58.41,17600000.0
2009-05-12 17:40:00,58.396,58.398,58.39,58.39,11200000.0
2009-05-12 17:41:00,58.379,58.379,58.36,58.377,11200000.0
2009-05-12 17:42:00,58.373,58.376,58.36,58.36,11200000.0
2009-05-12 17:43:00,58.352,58.356,58.329,58.334,12800000.0
2009-05-12 17:44:00,58.327,58.327,58.319,58.32,12800000.0
2009-05-12 17:45:00,58.334,58.343,58.334,58.343,10600000.0
2009-05-12 17:46:00,58.331,58.331,58.314,58.314,12800000.0
2009-05-12 17:47:00,58.302,58.332,58.302,58.317,12800000.0
2009-05-12 17:48:00,58.306,58.307,58.29,58.296,11200000.0
2009-05-12 17:49:00,58.285,58.286,58.277,58.277,11200000.0
2009-05-12 17:50:00,58.264,58.276,58.255,58.255,12800000.0
2009-05-12 17:51:00,58.261,58.264,58.257,58.26,11200000.0
2009-05-12 17:52:00,58.258,58.258,58.236,58.236,12800000.0
2009-05-12 17:53:00,58.26,58.263,58.244,58.244,17600000.0
2009-05-12 17:54:00,58.212,58.215,58.2,58.2,8000000.0
2009-05-12 17:55:00,58.194,58.194,58.172,58.176,12800000.0
2009-05-12 17:56:00,58.17,58.204,58.17,58.199,11200000.0
2009-05-12 17:57:00,58.221,58.252,58.221,58.252,16000000.0
2009-05-12 17:58:00,58.252,58.267,58.252,58.255,12800000.0
2009-05-12 17:59:00,58.263,58.265,58.25,58.264,11200000.0
2009-05-12 18:00:00,58.284,58.297,58.284,58.297,17600000.0
2009-05-12 18:01:00,58.312,58.318,58.226,58.314,17600000.0
2009-05-12 18:02:00,58.317,58.331,58.317,58.33,8000000.0
2009-05-12 18:03:00,58.35,58.356,58.338,58.356,12800000.0
2009-05-12 18:04:00,58.365,58.366,58.35,58.35,11600000.0
2009-05-12 18:05:00,58.347,58.36,58.347,58.36,17600000.0
2009-05-12 18:06:00,58.351,58.358,58.345,58.345,12800000.0
2009-05-12 18:07:00,58.347,58.347,58.327,58.327,11200000.0
2009-05-12 18:08:00,58.296,58.296,58.263,58.263,15400000.0
2009-05-12 18:09:00,58.225,58.233,58.225,58.233,16000000.0
2009-05-12 18:10:00,58.218,58.218,58.192,58.202,12800000.0
2009-05-12 18:11:00,58.195,58.244,58.195,58.244,11200000.0
2009-05-12 18:12:00,58.245,58.245,58.235,58.245,12800000.0
2009-05-12 18:13:00,58.229,58.229,58.209,58.209,11200000.0
2009-05-12 18:14:00,58.183,58.19,58.181,58.182,12800000.0
2009-05-12 18:15:00,58.17,58.18,58.17,58.171,8000000.0
2009-05-12 18:16:00,58.178,58.184,58.173,58.174,12800000.0
2009-05-12 18:17:00,58.165,58.165,58.155,58.162,11200000.0
2009-05-12 18:18:00,58.162,58.165,58.159,58.165,11200000.0
2009-05-12 18:19:00,58.148,58.159,58.148,58.148,16000000.0
2009-05-12 18:20:00,58.137,58.139,58.106,58.106,12800000.0
2009-05-12 18:21:00,58.102,58.123,58.102,58.121,11200000.0
2009-05-12 18:22:00,58.116,58.118,58.049,58.107,16000000.0
2009-05-12 18:23:00,58.103,58.11,58.094,58.102,16000000.0
2009-05-12 18:24:00,58.102,58.102,58.067,58.067,12800000.0
2009-05-12 18:25:00,58.075,58.079,58.075,58.078,11200000.0
2009-05-12 18:26:00,58.084,58.116,58.084,58.11,12800000.0
2009-05-12 18:27:00,58.098,58.12,58.094,58.116,14400000.0
2009-05-12 18:28:00,58.134,58.151,58.134,58.137,12800000.0
2009-05-12 18:29:00,58.136,58.136,58.098,58.098,12800000.0
2009-05-12 18:30:00,58.09,58.097,58.09,58.097,11200000.0
2009-05-12 18:31:00,58.096,58.097,58.088,58.088,12800000.0
2009-05-12 18:32:00,58.105,58.114,58.105,58.11,11200000.0
2009-05-12 18:33:00,58.113,58.113,58.097,58.103,11200000.0
2009-05-12 18:34:00,58.115,58.127,58.115,58.127,13200000.0
2009-05-12 18:35:00,58.122,58.122,58.106,58.121,12800000.0
2009-05-12 18:36:00,58.119,58.119,58.101,58.105,12800000.0
2009-05-12 18:37:00,58.091,58.095,58.081,58.081,17600000.0
2009-05-12 18:38:00,58.085,58.1,58.085,58.091,11200000.0
2009-05-12 18:39:00,58.077,58.077,57.977,57.977,16000000.0
2009-05-12 18:40:00,57.993,58.02,57.993,58.02,12800000.0
2009-05-12 18:41:00,58.021,58.021,58.012,58.019,14400000.0
2009-05-12 18:42:00,58.044,58.07,58.044,58.07,11200000.0
2009-05-12 18:43:00,58.055,58.073,58.055,58.073,12800000.0
2009-05-12 18:44:00,58.078,58.082,58.069,58.078,11200000.0
2009-05-12 18:45:00,58.065,58.106,58.057,58.106,12000000.0
2009-05-12 18:46:00,58.125,58.131,58.125,58.13,11200000.0
2009-05-12 18:47:00,58.161,58.161,58.14,58.142,12800000.0
2009-05-12 18:48:00,58.161,58.178,58.159,58.178,12800000.0
2009-05-12 18:49:00,58.175,58.185,58.175,58.179,12800000.0
2009-05-12 18:50:00,58.167,58.174,58.159,58.165,17600000.0
2009-05-12 18:51:00,58.166,58.166,58.135,58.135,13200000.0
2009-05-12 18:52:00,58.114,58.114,58.095,58.095,12800000.0
2009-05-12 18:53:00,58.078,58.082,58.068,58.081,12800000.0
2009-05-12 18:54:00,58.042,58.042,57.99,57.99,11200000.0
2009-05-12 18:55:00,57.958,57.958,57.937,57.957,11200000.0
2009-05-12 18:56:00,57.942,57.942,57.905,57.905,16000000.0
2009-05-12 18:57:00,57.856,57.856,57.79,57.801,11200000.0
2009-05-12 18:58:00,57.816,57.816,57.777,57.777,11200000.0
2009-05-12 18:59:00,57.74,57.764,57.74,57.764,17600000.0
2009-05-12 19:00:00,57.757,57.761,57.744,57.759,12800000.0
2009-05-12 19:01:00,57.753,57.767,57.753,57.759,12800000.0
2009-05-12 19:02:00,57.791,57.825,57.791,57.825,11200000.0
2009-05-12 19:03:00,57.836,57.891,57.836,57.891,12800000.0
2009-05-12 19:04:00,57.896,57.936,57.896,57.929,16400000.0
2009-05-12 19:05:00,57.931,57.945,57.931,57.943,13800000.0
2009-05-12 19:06:00,57.946,57.97,57.946,57.97,16000000.0
2009-05-12 19:07:00,57.945,57.945,57.896,57.926,11200000.0
2009-05-12 19:08:00,57.941,57.945,57.932,57.938,17600000.0
2009-05-12 19:09:00,57.936,57.959,57.936,57.957,12800000.0
2009-05-12 19:10:00,57.959,57.968,57.952,57.968,18000000.0
2009-05-12 19:11:00,57.969,57.969,57.941,57.956,12800000.0
2009-05-12 19:12:00,57.955,57.987,57.955,57.987,11200000.0
2009-05-12 19:13:00,57.986,57.998,57.986,57.988,11200000.0
2009-05-12 19:14:00,57.988,58.001,57.988,57.993,16000000.0
2009-05-12 19:15:00,57.991,57.999,57.977,57.979,12800000.0
2009-05-12 19:16:00,57.976,57.996,57.976,57.996,12800000.0
2009-05-12 19:17:00,58.003,58.01,57.999,58.01,12800000.0
2009-05-12 19:18:00,58.0,58.011,57.996,58.01,18000000.0
2009-05-12 19:19:00,58.011,58.016,58.004,58.013,16000000.0
2009-05-12 19:20:00,57.988,58.014,57.988,58.007,16000000.0
2009-05-12 19:21:00,58.015,58.017,58.005,58.017,15400000.0
2009-05-12 19:22:00,58.021,58.041,58.021,58.041,11200000.0
2009-05-12 19:23:00,58.038,58.047,58.035,58.038,17600000.0
2009-05-12 19:24:00,58.046,58.053,58.041,58.051,18000000.0
2009-05-12 19:25:00,58.039,58.047,58.038,58.038,17000000.0
2009-05-12 19:26:00,58.036,58.044,58.028,58.028,11200000.0
2009-05-12 19:27:00,58.027,58.027,58.01,58.01,11200000.0
2009-05-12 19:28:00,58.028,58.033,58.017,58.017,12800000.0
2009-05-12 19:29:00,58.029,58.029,58.016,58.016,11200000.0
2009-05-12 19:30:00,58.012,58.014,57.971,57.971,14400000.0
2009-05-12 19:31:00,57.963,57.965,57.949,57.955,17600000.0
2009-05-12 19:32:00,57.94,57.968,57.94,57.967,12800000.0
2009-05-12 19:33:00,57.961,57.974,57.959,57.974,12800000.0
2009-05-12 19:34:00,57.974,57.976,57.969,57.973,12800000.0
2009-05-12 19:35:00,57.971,57.995,57.968,57.995,17600000.0
2009-05-12 19:36:00,58.014,58.028,58.003,58.003,11200000.0
2009-05-12 19:37:00,58.0,58.027,58.0,58.027,11200000.0
2009-05-12 19:38:00,58.023,58.056,58.023,58.056,9600000.0
2009-05-12 19:39:00,58.048,58.048,58.043,58.047,11200000.0
2009-05-12 19:40:00,58.047,58.055,58.041,58.054,14400000.0
2009-05-12 19:41:00,58.052,58.063,58.05,58.063,12800000.0
2009-05-12 19:42:00,58.06,58.06,58.05,58.053,12800000.0
2009-05-12 19:43:00,58.052,58.052,58.041,58.044,11200000.0
2009-05-12 19:44:00,58.037,58.044,58.022,58.044,16000000.0
2009-05-12 19:45:00,58.062,58.068,58.055,58.068,11200000.0
2009-05-12 19:46:00,58.053,58.054,58.026,58.026,8000000.0
2009-05-12 19:47:00,58.021,58.042,58.021,58.031,16000000.0
2009-05-12 19:48:00,58.038,58.039,58.03,58.035,11200000.0
2009-05-12 19:49:00,58.03,58.038,58.019,58.038,13200000.0
2009-05-12 19:50:00,58.051,58.056,58.04,58.04,13200000.0
2009-05-12 19:51:00,58.044,58.045,58.025,58.036,12800000.0
2009-05-12 19:52:00,58.033,58.033,58.022,58.025,11200000.0
2009-05-12 19:53:00,58.017,58.017,58.002,58.002,17600000.0
2009-05-12 19:54:00,58.005,58.016,58.005,58.01,14400000.0
2009-05-12 19:55:00,58.003,58.003,57.988,58.001,11200000.0
2009-05-12 19:56:00,57.986,58.004,57.986,58.0,11200000.0
2009-05-12 19:57:00,57.999,58.002,57.99,57.994,12800000.0
2009-05-12 19:58:00,57.983,57.983,57.933,57.933,8000000.0
2009-05-12 19:59:00,57.92,57.966,57.913,57.966,14400000.0
2009-05-12 20:00:00,57.965,57.973,57.965,57.972,12800000.0
2009-05-12 20:01:00,57.983,57.983,57.968,57.968,11200000.0
2009-05-12 20:02:00,57.97,57.97,57.943,57.943,9600000.0
2009-05-12 20:03:00,57.953,57.965,57.953,57.965,8000000.0
2009-05-12 20:04:00,57.946,57.956,57.927,57.938,12800000.0
2009-05-12 20:05:00,57.95,57.973,57.95,57.971,12800000.0
2009-05-12 20:06:00,57.968,57.968,57.941,57.944,12800000.0
2009-05-12 20:07:00,57.947,57.969,57.934,57.934,16000000.0
2009-05-12 20:08:00,57.972,58.004,57.969,58.004,12800000.0
2009-05-12 20:09:00,58.013,58.013,57.977,57.977,14400000.0
2009-05-12 20:10:00,57.99,57.997,57.988,57.991,17600000.0
2009-05-12 20:11:00,57.977,57.977,57.947,57.95,8000000.0
2009-05-12 20:12:00,57.937,57.94,57.925,57.925,14400000.0
2009-05-12 20:13:00,57.93,57.937,57.93,57.934,11200000.0
2009-05-12 20:14:00,57.926,57.928,57.9,57.928,17600000.0
2009-05-12 20:15:00,57.92,57.941,57.909,57.941,11200000.0
2009-05-12 20:16:00,57.937,57.94,57.931,57.938,12800000.0
2009-05-12 20:17:00,57.949,57.952,57.945,57.946,12800000.0
2009-05-12 20:18:00,57.935,57.943,57.933,57.937,12800000.0
2009-05-12 20:19:00,57.931,57.931,57.925,57.925,11200000.0
2009-05-12 20:20:00,57.93,57.937,57.93,57.935,11200000.0
2009-05-12 20:21:00,57.967,57.987,57.967,57.987,11200000.0
2009-05-12 20:22:00,57.987,57.996,57.987,57.996,11200000.0
2009-05-12 20:23:00,57.996,57.996,57.984,57.988,16000000.0
2009-05-12 20:24:00,58.001,58.018,58.001,58.001,16000000.0
2009-05-12 20:25:00,57.986,57.995,57.985,57.995,12800000.0
2009-05-12 20:26:00,57.998,58.012,57.998,58.007,17600000.0
2009-05-12 20:27:00,57.975,58.009,57.975,57.986,12800000.0
2009-05-12 20:28:00,58.015,58.038,58.015,58.037,17600000.0
2009-05-12 20:29:00,58.039,58.039,58.02,58.02,12800000.0
2009-05-12 20:30:00,58.014,58.018,58.0,58.013,14400000.0
2009-05-12 20:31:00,58.008,58.008,58.002,58.002,15200000.0
2009-05-12 20:32:00,58.002,58.006,57.999,57.999,8000000.0
2009-05-12 20:33:00,57.996,58.0,57.982,57.998,16000000.0
2009-05-12 20:34:00,58.003,58.009,57.995,58.009,9600000.0
2009-05-12 20:35:00,57.993,58.009,57.993,58.006,16000000.0
2009-05-12 20:36:00,58.006,58.032,58.006,58.032,11200000.0
2009-05-12 20:37:00,58.034,58.042,58.03,58.03,8000000.0
2009-05-12 20:38:00,58.026,58.086,58.026,58.086,12800000.0
2009-05-12 20:39:00,58.111,58.144,58.111,58.12,16000000.0
2009-05-12 20:40:00,58.127,58.139,58.124,58.139,12800000.0
2009-05-12 20:41:00,58.143,58.144,58.138,58.144,14400000.0
2009-05-12 20:42:00,58.128,58.172,58.128,58.164,12800000.0
2009-05-12 20:43:00,58.159,58.161,58.148,58.149,8000000.0
2009-05-12 20:44:00,58.149,58.154,58.143,58.152,11200000.0
2009-05-12 20:45:00,58.146,58.152,58.131,58.14,8000000.0
2009-05-12 20:46:00,58.142,58.148,58.142,58.144,12800000.0
2009-05-12 20:47:00,58.141,58.147,58.135,58.141,11200000.0
2009-05-12 20:48:00,58.145,58.15,58.142,58.147,12800000.0
2009-05-12 20:49:00,58.148,58.164,58.145,58.164,11200000.0
2009-05-12 20:50:00,58.146,58.163,58.146,58.163,12800000.0
2009-05-12 20:51:00,58.166,58.179,58.166,58.179,11200000.0
2009-05-12 20:52:00,58.193,58.2,58.193,58.199,11200000.0
2009-05-12 20:53:00,58.2,58.209,58.2,58.203,12800000.0
2009-05-12 20:54:00,58.225,58.279,58.225,58.279,11200000.0
2009-05-12 20:55:00,58.292,58.315,58.292,58.315,12800000.0
2009-05-12 20:56:00,58.333,58.359,58.333,58.355,12800000.0
2009-05-12 20:57:00,58.355,58.42,58.355,58.42,11200000.0
2009-05-12 20:58:00,58.441,58.441,58.425,58.426,17600000.0
2009-05-12 20:59:00,58.417,58.429,58.342,58.426,14400000.0
2009-05-12 21:00:00,58.409,58.409,58.376,58.386,12800000.0
2009-05-12 21:01:00,58.41,58.422,58.408,58.419,17600000.0
2009-05-12 21:02:00,58.418,58.423,58.395,58.398,10600000.0
2009-05-12 21:03:00,58.405,58.409,58.402,58.407,12800000.0
2009-05-12 21:04:00,58.417,58.421,58.411,58.418,11200000.0
2009-05-12 21:05:00,58.422,58.425,58.413,58.425,14400000.0
2009-05-12 21:06:00,58.418,58.418,58.394,58.397,18000000.0
2009-05-12 21:07:00,58.379,58.388,58.365,58.374,12800000.0
2009-05-12 21:08:00,58.39,58.39,58.383,58.383,12200000.0
2009-05-12 21:09:00,58.397,58.443,58.397,58.443,12800000.0
2009-05-12 21:10:00,58.434,58.44,58.416,58.429,12800000.0
2009-05-12 21:11:00,58.437,58.441,58.423,58.432,12800000.0
2009-05-12 21:12:00,58.422,58.425,58.413,58.413,12800000.0
2009-05-12 21:13:00,58.416,58.416,58.395,58.395,11200000.0
2009-05-12 21:14:00,58.396,58.438,58.396,58.429,17600000.0
2009-05-12 21:15:00,58.424,58.424,58.397,58.403,17600000.0
2009-05-12 21:16:00,58.405,58.405,58.394,58.395,12800000.0
2009-05-12 21:17:00,58.394,58.406,58.394,58.406,12800000.0
2009-05-12 21:18:00,58.42,58.434,58.411,58.432,12800000.0
2009-05-12 21:19:00,58.435,58.441,58.423,58.427,12800000.0
2009-05-12 21:20:00,58.442,58.442,58.405,58.405,9600000.0
2009-05-12 21:21:00,58.403,58.404,58.39,58.404,9600000.0
2009-05-12 21:22:00,58.419,58.424,58.417,58.418,12800000.0
2009-05-12 21:23:00,58.413,58.419,58.409,58.419,8000000.0
2009-05-12 21:24:00,58.424,58.432,58.42,58.431,12800000.0
2009-05-12 21:25:00,58.428,58.466,58.425,58.466,11200000.0
2009-05-12 21:26:00,58.463,58.505,58.463,58.505,17600000.0
2009-05-12 21:27:00,58.513,58.516,58.501,58.507,11200000.0
2009-05-12 21:28:00,58.508,58.512,58.504,58.508,12800000.0
2009-05-12 21:29:00,58.484,58.503,58.484,58.502,12800000.0
2009-05-12 21:30:00,58.514,58.521,58.512,58.521,12800000.0
2009-05-12 21:31:00,58.524,58.531,58.501,58.501,11200000.0
2009-05-12 21:32:00,58.498,58.503,58.494,58.494,11200000.0
2009-05-12 21:33:00,58.483,58.49,58.481,58.49,11200000.0
2009-05-12 21:34:00,58.502,58.509,58.498,58.506,11200000.0
2009-05-12 21:35:00,58.51,58.522,58.51,58.513,11200000.0
2009-05-12 21:36:00,58.516,58.524,58.513,58.524,17600000.0
2009-05-12 21:37:00,58.513,58.513,58.5,58.503,12800000.0
2009-05-12 21:38:00,58.498,58.509,58.498,58.509,12800000.0
2009-05-12 21:39:00,58.509,58.51,58.502,58.507,12800000.0
2009-05-12 21:40:00,58.494,58.494,58.485,58.492,9600000.0
2009-05-12 21:41:00,58.487,58.502,58.487,58.497,14400000.0
2009-05-12 21:42:00,58.483,58.496,58.483,58.496,9600000.0
2009-05-12 21:43:00,58.49,58.49,58.475,58.475,17600000.0
2009-05-12 21:44:00,58.442,58.46,58.437,58.439,17600000.0
2009-05-12 21:45:00,58.446,58.45,58.439,58.439,14400000.0
2009-05-12 21:46:00,58.434,58.446,58.434,58.446,8000000.0
2009-05-12 21:47:00,58.442,58.443,58.436,58.439,12800000.0
2009-05-12 21:48:00,58.446,58.454,58.442,58.453,9600000.0
2009-05-12 21:49:00,58.449,58.449,58.434,58.438,14400000.0
2009-05-12 21:50:00,58.432,58.432,58.424,58.431,11200000.0
2009-05-12 21:51:00,58.433,58.434,58.341,58.42,12800000.0
2009-05-12 21:52:00,58.429,58.438,58.427,58.427,12800000.0
2009-05-12 21:53:00,58.412,58.412,58.397,58.397,17600000.0
2009-05-12 21:54:00,58.396,58.396,58.384,58.392,14400000.0
2009-05-12 21:55:00,58.39,58.39,58.365,58.365,11200000.0
2009-05-12 21:56:00,58.321,58.321,58.311,58.313,12800000.0
2009-05-12 21:57:00,58.327,58.356,58.327,58.356,12800000.0
2009-05-12 21:58:00,58.362,58.387,58.355,58.355,16000000.0
2009-05-12 21:59:00,58.358,58.368,58.345,58.345,14400000.0
2009-05-12 22:00:00,58.332,58.336,58.32,58.336,12800000.0
2009-05-12 22:01:00,58.346,58.35,58.344,58.35,12800000.0
2009-05-12 22:02:00,58.356,58.361,58.354,58.361,12800000.0
2009-05-12 22:03:00,58.354,58.368,58.347,58.368,11200000.0
2009-05-12 22:04:00,58.299,58.364,58.299,58.364,11200000.0
2009-05-12 22:05:00,58.374,58.379,58.366,58.371,17600000.0
2009-05-12 22:06:00,58.371,58.381,58.371,58.376,17600000.0
2009-05-12 22:07:00,58.388,58.394,58.382,58.388,12800000.0
2009-05-12 22:08:00,58.375,58.375,58.357,58.361,11200000.0
2009-05-12 22:09:00,58.344,58.366,58.344,58.364,11200000.0
2009-05-12 22:10:00,58.376,58.387,58.376,58.385,17600000.0
2009-05-12 22:11:00,58.399,58.402,58.397,58.397,14400000.0
2009-05-12 22:12:00,58.404,58.414,58.401,58.414,11200000.0
2009-05-12 22:13:00,58.417,58.421,58.417,58.419,16000000.0
2009-05-12 22:14:00,58.442,58.447,58.442,58.445,16400000.0
2009-05-12 22:15:00,58.446,58.446,58.437,58.441,12800000.0
2009-05-12 22:16:00,58.445,58.47,58.445,58.47,12800000.0
2009-05-12 22:17:00,58.476,58.486,58.474,58.482,11200000.0
2009-05-12 22:18:00,58.49,58.516,58.49,58.516,12800000.0
2009-05-12 22:19:00,58.516,58.531,58.495,58.531,14400000.0
2009-05-12 22:20:00,58.529,58.529,58.495,58.495,11200000.0
2009-05-12 22:21:00,58.494,58.504,58.483,58.483,12800000.0
2009-05-12 22:22:00,58.477,58.489,58.477,58.485,11200000.0
2009-05-12 22:23:00,58.496,58.498,58.485,58.494,13200000.0
2009-05-12 22:24:00,58.471,58.503,58.471,58.474,12800000.0
2009-05-12 22:25:00,58.491,58.497,58.485,58.493,17600000.0
2009-05-12 22:26:00,58.497,58.503,58.494,58.503,11200000.0
2009-05-12 22:27:00,58.5,58.503,58.483,58.483,9600000.0
2009-05-12 22:28:00,58.496,58.496,58.471,58.471,17600000.0
2009-05-12 22:29:00,58.481,58.494,58.481,58.494,9600000.0
2009-05-12 22:30:00,58.487,58.487,58.479,58.479,12800000.0
2009-05-12 22:31:00,58.481,58.481,58.457,58.457,11200000.0
2009-05-12 22:32:00,58.488,58.488,58.48,58.482,12800000.0
2009-05-12 22:33:00,58.5,58.506,58.498,58.502,12800000.0
2009-05-12 22:34:00,58.5,58.515,58.498,58.515,12800000.0
2009-05-12 22:35:00,58.527,58.527,58.487,58.487,11200000.0
2009-05-12 22:36:00,58.49,58.494,58.481,58.489,12800000.0
2009-05-12 22:37:00,58.48,58.48,58.466,58.474,16000000.0
2009-05-12 22:38:00,58.453,58.478,58.447,58.478,17600000.0
2009-05-12 22:39:00,58.474,58.478,58.471,58.478,11200000.0
2009-05-12 22:40:00,58.481,58.481,58.469,58.474,16000000.0
2009-05-12 22:41:00,58.484,58.501,58.477,58.477,12800000.0
2009-05-12 22:42:00,58.472,58.477,58.471,58.472,11200000.0
2009-05-12 22:43:00,58.461,58.48,58.461,58.473,11200000.0
2009-05-12 22:44:00,58.477,58.482,58.465,58.482,16000000.0
2009-05-12 22:45:00,58.489,58.502,58.489,58.499,12800000.0
2009-05-12 22:46:00,58.495,58.495,58.488,58.491,12800000.0
2009-05-12 22:47:00,58.487,58.498,58.487,58.489,12800000.0
2009-05-12 22:48:00,58.495,58.511,58.493,58.493,12800000.0
2009-05-12 22:49:00,58.496,58.504,58.49,58.503,11200000.0
2009-05-12 22:50:00,58.494,58.494,58.489,58.49,11200000.0
2009-05-12 22:51:00,58.486,58.486,58.463,58.463,12800000.0
2009-05-12 22:52:00,58.45,58.455,58.438,58.455,14400000.0
2009-05-12 22:53:00,58.444,58.461,58.443,58.461,11200000.0
2009-05-12 22:54:00,58.406,58.424,58.406,58.417,11200000.0
2009-05-12 22:55:00,58.408,58.408,58.395,58.402,12800000.0
2009-05-12 22:56:00,58.417,58.418,58.401,58.411,12800000.0
2009-05-12 22:57:00,58.385,58.403,58.385,58.403,11200000.0
2009-05-12 22:58:00,58.41,58.411,58.396,58.411,14400000.0
2009-05-12 22:59:00,58.4,58.405,58.39,58.395,11200000.0
2009-05-12 23:00:00,58.38,58.389,58.38,58.389,12800000.0
2009-05-12 23:01:00,58.372,58.372,58.351,58.365,11200000.0
2009-05-12 23:02:00,58.378,58.392,58.378,58.392,13200000.0
2009-05-12 23:03:00,58.402,58.403,58.38,58.381,17600000.0
2009-05-12 23:04:00,58.342,58.349,58.295,58.295,11200000.0
2009-05-12 23:05:00,58.321,58.329,58.306,58.323,11200000.0
2009-05-12 23:06:00,58.324,58.326,58.314,58.317,17600000.0
2009-05-12 23:07:00,58.322,58.322,58.304,58.304,12800000.0
2009-05-12 23:08:00,58.311,58.328,58.311,58.328,11200000.0
2009-05-12 23:09:00,58.314,58.321,58.314,58.321,11200000.0
2009-05-12 23:10:00,58.318,58.339,58.318,58.321,16000000.0
2009-05-12 23:11:00,58.32,58.344,58.318,58.344,17600000.0
2009-05-12 23:12:00,58.348,58.356,58.348,58.356,8000000.0
2009-05-12 23:13:00,58.33,58.343,58.328,58.343,8000000.0
2009-05-12 23:14:00,58.328,58.355,58.321,58.339,12800000.0
2009-05-12 23:15:00,58.344,58.347,58.326,58.326,13200000.0
2009-05-12 23:16:00,58.322,58.322,58.314,58.317,12800000.0
2009-05-12 23:17:00,58.311,58.321,58.306,58.321,17600000.0
2009-05-12 23:18:00,58.322,58.322,58.311,58.316,12800000.0
2009-05-12 23:19:00,58.307,58.319,58.284,58.284,12800000.0
2009-05-12 23:20:00,58.311,58.316,58.294,58.3,12800000.0
2009-05-12 23:21:00,58.307,58.317,58.3,58.3,12800000.0
2009-05-12 23:22:00,58.306,58.326,58.306,58.326,12800000.0
2009-05-12 23:23:00,58.317,58.33,58.305,58.305,11200000.0
2009-05-12 23:24:00,58.313,58.326,58.313,58.323,12800000.0
2009-05-12 23:25:00,58.32,58.329,58.233,58.329,11200000.0
2009-05-12 23:26:00,58.315,58.325,58.311,58.311,16000000.0
2009-05-12 23:27:00,58.32,58.32,58.304,58.316,16000000.0
2009-05-12 23:28:00,58.313,58.33,58.313,58.318,12800000.0
2009-05-12 23:29:00,58.309,58.319,58.309,58.31,11200000.0
2009-05-12 23:30:00,58.313,58.318,58.312,58.314,12800000.0
2009-05-12 23:31:00,58.309,58.315,58.309,58.313,11200000.0
2009-05-12 23:32:00,58.301,58.301,58.247,58.286,17600000.0
2009-05-12 23:33:00,58.301,58.317,58.297,58.297,12800000.0
2009-05-12 23:34:00,58.29,58.29,58.254,58.255,14400000.0
2009-05-12 23:35:00,58.222,58.24,58.221,58.24,12800000.0
2009-05-12 23:36:00,58.201,58.206,58.188,58.188,12800000.0
2009-05-12 23:37:00,58.166,58.172,58.127,58.127,16000000.0
2009-05-12 23:38:00,58.108,58.138,58.108,58.138,11200000.0
2009-05-12 23:39:00,58.14,58.146,58.139,58.141,13200000.0
2009-05-12 23:40:00,58.122,58.155,58.114,58.155,12800000.0
2009-05-12 23:41:00,58.132,58.149,58.13,58.143,14400000.0
2009-05-12 23:42:00,58.135,58.135,58.109,58.121,14800000.0
2009-05-12 23:43:00,58.122,58.148,58.122,58.14,11200000.0
2009-05-12 23:44:00,58.129,58.132,58.117,58.128,12800000.0
2009-05-12 23:45:00,58.128,58.14,58.128,58.129,16000000.0
2009-05-12 23:46:00,58.124,58.127,58.12,58.126,11200000.0
2009-05-12 23:47:00,58.114,58.119,58.107,58.116,13200000.0
2009-05-12 23:48:00,58.131,58.132,58.116,58.123,12800000.0
2009-05-12 23:49:00,58.123,58.131,58.105,58.131,17600000.0
2009-05-12 23:50:00,58.121,58.133,58.121,58.123,11600000.0
2009-05-12 23:51:00,58.121,58.126,58.121,58.121,12800000.0
2009-05-12 23:52:00,58.093,58.108,58.084,58.108,14400000.0
2009-05-12 23:53:00,58.105,58.107,58.091,58.099,14400000.0
2009-05-12 23:54:00,58.099,58.128,58.098,58.128,11200000.0
2009-05-12 23:55:00,58.122,58.133,58.112,58.112,13200000.0
2009-05-12 23:56:00,58.13,58.13,58.108,58.108,12800000.0
2009-05-12 23:57:00,58.108,58.113,58.095,58.113,12800000.0
2009-05-12 23:58:00,58.116,58.116,58.101,58.101,11200000.0
2009-05-12 23:59:00,58.104,58.12,58.096,58.101,14400000.0
2009-05-13 00:00:00,58.106,58.116,58.101,58.112,12800000.0
2009-05-13 00:01:00,58.114,58.133,58.111,58.133,11200000.0
2009-05-13 00:02:00,58.129,58.15,58.129,58.15,12800000.0
2009-05-13 00:03:00,58.136,58.139,58.126,58.139,11200000.0
2009-05-13 00:04:00,58.144,58.144,58.132,58.139,14400000.0
2009-05-13 00:05:00,58.134,58.144,58.12,58.133,12800000.0
2009-05-13 00:06:00,58.134,58.14,58.126,58.132,11200000.0
2009-05-13 00:07:00,58.13,58.143,58.127,58.136,16000000.0
2009-05-13 00:08:00,58.148,58.148,58.127,58.127,12800000.0
2009-05-13 00:09:00,58.14,58.146,58.133,58.146,12800000.0
2009-05-13 00:10:00,58.156,58.163,58.149,58.163,12800000.0
2009-05-13 00:11:00,58.167,58.167,58.161,58.161,11200000.0
2009-05-13 00:12:00,58.158,58.164,58.154,58.16,11200000.0
2009-05-13 00:13:00,58.159,58.168,58.157,58.168,12800000.0
2009-05-13 00:14:00,58.172,58.182,58.172,58.178,11200000.0
2009-05-13 00:15:00,58.16,58.16,58.141,58.141,11200000.0
2009-05-13 00:16:00,58.155,58.16,58.149,58.16,11200000.0
2009-05-13 00:17:00,58.172,58.174,58.165,58.166,12800000.0
2009-05-13 00:18:00,58.167,58.197,58.167,58.193,11200000.0
2009-05-13 00:19:00,58.224,58.29,58.224,58.29,11200000.0
2009-05-13 00:20:00,58.294,58.298,58.215,58.268,14400000.0
2009-05-13 00:21:00,58.263,58.276,58.263,58.276,11200000.0
2009-05-13 00:22:00,58.265,58.268,58.257,58.263,17600000.0
2009-05-13 00:23:00,58.265,58.305,58.265,58.292,12800000.0
2009-05-13 00:24:00,58.301,58.307,58.296,58.301,17600000.0
2009-05-13 00:25:00,58.298,58.298,58.282,58.289,11200000.0
2009-05-13 00:26:00,58.284,58.294,58.284,58.284,11200000.0
2009-05-13 00:27:00,58.285,58.285,58.278,58.279,12800000.0
2009-05-13 00:28:00,58.267,58.286,58.266,58.286,12800000.0
2009-05-13 00:29:00,58.302,58.315,58.302,58.315,14400000.0
2009-05-13 00:30:00,58.321,58.346,58.321,58.329,12800000.0
2009-05-13 00:31:00,58.351,58.377,58.351,58.363,12800000.0
2009-05-13 00:32:00,58.363,58.38,58.363,58.38,14400000.0
2009-05-13 00:33:00,58.391,58.391,58.372,58.389,11200000.0
2009-05-13 00:34:00,58.39,58.398,58.39,58.397,17600000.0
2009-05-13 00:35:00,58.401,58.404,58.395,58.404,11200000.0
2009-05-13 00:36:00,58.406,58.414,58.406,58.412,12800000.0
2009-05-13 00:37:00,58.407,58.422,58.398,58.398,14800000.0
2009-05-13 00:38:00,58.414,58.414,58.402,58.41,14400000.0
2009-05-13 00:39:00,58.399,58.409,58.399,58.409,11200000.0
2009-05-13 00:40:00,58.412,58.416,58.407,58.41,12800000.0
2009-05-13 00:41:00,58.391,58.405,58.391,58.396,11200000.0
2009-05-13 00:42:00,58.397,58.398,58.381,58.392,11200000.0
2009-05-13 00:43:00,58.389,58.397,58.38,58.397,8000000.0
2009-05-13 00:44:00,58.393,58.393,58.387,58.391,9600000.0
2009-05-13 00:45:00,58.384,58.385,58.374,58.381,16000000.0
2009-05-13 00:46:00,58.37,58.37,58.325,58.325,16000000.0
2009-05-13 00:47:00,58.323,58.323,58.314,58.318,11200000.0
2009-05-13 00:48:00,58.318,58.327,58.318,58.324,8000000.0
2009-05-13 00:49:00,58.327,58.342,58.315,58.342,16000000.0
2009-05-13 00:50:00,58.344,58.353,58.344,58.35,11200000.0
2009-05-13 00:51:00,58.358,58.361,58.351,58.359,11200000.0
2009-05-13 00:52:00,58.351,58.364,58.35,58.364,12800000.0
2009-05-13 00:53:00,58.361,58.372,58.359,58.359,16000000.0
2009-05-13 00:54:00,58.361,58.361,58.347,58.347,16000000.0
2009-05-13 00:55:00,58.35,58.35,58.336,58.34,11200000.0
2009-05-13 00:56:00,58.35,58.351,58.34,58.351,14400000.0
2009-05-13 00:57:00,58.356,58.356,58.338,58.338,17600000.0
2009-05-13 00:58:00,58.349,58.355,58.341,58.352,11200000.0
2009-05-13 00:59:00,58.341,58.341,58.319,58.325,12800000.0
2009-05-13 01:00:00,58.34,58.34,58.327,58.329,11200000.0
2009-05-13 01:01:00,58.257,58.327,58.257,58.318,11200000.0
2009-05-13 01:02:00,58.29,58.315,58.283,58.315,11200000.0
2009-05-13 01:03:00,58.332,58.332,58.31,58.31,11200000.0
2009-05-13 01:04:00,58.311,58.319,58.311,58.318,11200000.0
2009-05-13 01:05:00,58.317,58.333,58.317,58.323,12800000.0
2009-05-13 01:06:00,58.314,58.335,58.314,58.335,11200000.0
2009-05-13 01:07:00,58.336,58.354,58.33,58.354,11200000.0
2009-05-13 01:08:00,58.374,58.376,58.359,58.367,11200000.0
2009-05-13 01:09:00,58.358,58.358,58.328,58.342,12800000.0
2009-05-13 01:10:00,58.318,58.342,58.318,58.322,18000000.0
2009-05-13 01:11:00,58.238,58.358,58.238,58.328,11200000.0
2009-05-13 01:12:00,58.308,58.308,58.274,58.274,12800000.0
2009-05-13 01:13:00,58.263,58.263,58.249,58.255,11200000.0
2009-05-13 01:14:00,58.258,58.258,58.246,58.253,11200000.0
2009-05-13 01:15:00,58.253,58.268,58.251,58.268,11200000.0
2009-05-13 01:16:00,58.272,58.28,58.27,58.273,11200000.0
2009-05-13 01:17:00,58.272,58.272,58.249,58.257,11200000.0
2009-05-13 01:18:00,58.29,58.301,58.29,58.301,11200000.0
2009-05-13 01:19:00,58.323,58.33,58.305,58.305,9600000.0
2009-05-13 01:20:00,58.278,58.278,58.243,58.243,16000000.0
2009-05-13 01:21:00,58.215,58.215,58.122,58.21,17600000.0
2009-05-13 01:22:00,58.231,58.238,58.228,58.235,12800000.0
2009-05-13 01:23:00,58.233,58.25,58.233,58.24,12800000.0
2009-05-13 01:24:00,58.251,58.268,58.246,58.268,12800000.0
2009-05-13 01:25:00,58.265,58.273,58.259,58.271,9600000.0
2009-05-13 01:26:00,58.298,58.31,58.293,58.293,11200000.0
2009-05-13 01:27:00,58.276,58.276,58.26,58.264,11200000.0
2009-05-13 01:28:00,58.277,58.283,58.272,58.283,13200000.0
2009-05-13 01:29:00,58.285,58.285,58.271,58.271,12800000.0
2009-05-13 01:30:00,58.269,58.288,58.269,58.286,11200000.0
2009-05-13 01:31:00,58.294,58.294,58.262,58.263,12800000.0
2009-05-13 01:32:00,58.262,58.269,58.257,58.269,11200000.0
2009-05-13 01:33:00,58.288,58.297,58.28,58.294,12800000.0
2009-05-13 01:34:00,58.302,58.328,58.302,58.318,17600000.0
2009-05-13 01:35:00,58.315,58.315,58.304,58.309,11200000.0
2009-05-13 01:36:00,58.326,58.354,58.326,58.354,9600000.0
2009-05-13 01:37:00,58.351,58.357,58.342,58.342,14400000.0
2009-05-13 01:38:00,58.337,58.349,58.336,58.349,8000000.0
2009-05-13 01:39:00,58.386,58.432,58.341,58.428,12800000.0
2009-05-13 01:40:00,58.435,58.435,58.402,58.402,12800000.0
2009-05-13 01:41:00,58.399,58.407,58.394,58.406,12800000.0
2009-05-13 01:42:00,58.403,58.403,58.383,58.397,9600000.0
2009-05-13 01:43:00,58.405,58.405,58.37,58.37,11200000.0
2009-05-13 01:44:00,58.363,58.375,58.357,58.367,11200000.0
2009-05-13 01:45:00,58.364,58.364,58.344,58.344,8000000.0
2009-05-13 01:46:00,58.355,58.356,58.344,58.344,11200000.0
2009-05-13 01:47:00,58.336,58.336,58.312,58.323,17600000.0
2009-05-13 01:48:00,58.329,58.336,58.31,58.33,12800000.0
2009-05-13 01:49:00,58.337,58.341,58.334,58.337,16000000.0
2009-05-13 01:50:00,58.327,58.327,58.317,58.324,16000000.0
2009-05-13 01:51:00,58.325,58.346,58.325,58.336,17600000.0
2009-05-13 01:52:00,58.317,58.317,58.285,58.288,12800000.0
2009-05-13 01:53:00,58.294,58.294,58.28,58.294,14400000.0
2009-05-13 01:54:00,58.318,58.332,58.317,58.322,12800000.0
2009-05-13 01:55:00,58.315,58.329,58.308,58.329,11200000.0
2009-05-13 01:56:00,58.331,58.342,58.325,58.341,16000000.0
2009-05-13 01:57:00,58.342,58.35,58.33,58.335,11200000.0
2009-05-13 01:58:00,58.331,58.331,58.316,58.329,18000000.0
2009-05-13 01:59:00,58.323,58.333,58.318,58.333,12800000.0
2009-05-13 02:00:00,58.357,58.367,58.356,58.367,11200000.0
2009-05-13 02:01:00,58.396,58.414,58.395,58.395,11200000.0
2009-05-13 02:02:00,58.399,58.409,58.399,58.402,19200000.0
2009-05-13 02:03:00,58.394,58.401,58.393,58.401,12800000.0
2009-05-13 02:04:00,58.38,58.39,58.38,58.382,11200000.0
2009-05-13 02:05:00,58.392,58.392,58.373,58.373,12800000.0
2009-05-13 02:06:00,58.38,58.385,58.378,58.379,17600000.0
2009-05-13 02:07:00,58.409,58.426,58.409,58.426,20800000.0
2009-05-13 02:08:00,58.429,58.429,58.416,58.426,17600000.0
2009-05-13 02:09:00,58.431,58.458,58.431,58.453,14400000.0
2009-05-13 02:10:00,58.458,58.481,58.458,58.481,12800000.0
2009-05-13 02:11:00,58.491,58.52,58.475,58.52,12800000.0
2009-05-13 02:12:00,58.522,58.548,58.52,58.544,11200000.0
2009-05-13 02:13:00,58.529,58.535,58.517,58.517,16000000.0
2009-05-13 02:14:00,58.528,58.532,58.507,58.532,12800000.0
2009-05-13 02:15:00,58.532,58.545,58.532,58.543,11200000.0
2009-05-13 02:16:00,58.526,58.548,58.526,58.548,8000000.0
2009-05-13 02:17:00,58.559,58.595,58.559,58.595,11200000.0
2009-05-13 02:18:00,58.609,58.609,58.584,58.584,12800000.0
2009-05-13 02:19:00,58.559,58.571,58.554,58.554,9600000.0
2009-05-13 02:20:00,58.546,58.546,58.529,58.537,14800000.0
2009-05-13 02:21:00,58.539,58.55,58.53,58.55,17600000.0
2009-05-13 02:22:00,58.558,58.574,58.554,58.568,16000000.0
2009-05-13 02:23:00,58.596,58.602,58.59,58.591,17600000.0
2009-05-13 02:24:00,58.573,58.579,58.558,58.558,12800000.0
2009-05-13 02:25:00,58.563,58.565,58.539,58.539,24000000.0
2009-05-13 02:26:00,58.513,58.513,58.482,58.486,11200000.0
2009-05-13 02:27:00,58.482,58.482,58.466,58.48,12800000.0
2009-05-13 02:28:00,58.489,58.492,58.466,58.466,16000000.0
2009-05-13 02:29:00,58.492,58.492,58.477,58.477,11200000.0
2009-05-13 02:30:00,58.483,58.492,58.452,58.452,16000000.0
2009-05-13 02:31:00,58.417,58.424,58.414,58.424,14400000.0
2009-05-13 02:32:00,58.443,58.457,58.443,58.456,9600000.0
2009-05-13 02:33:00,58.449,58.453,58.446,58.446,11200000.0
2009-05-13 02:34:00,58.452,58.458,58.452,58.458,11200000.0
2009-05-13 02:35:00,58.462,58.473,58.459,58.473,13200000.0
2009-05-13 02:36:00,58.48,58.503,58.479,58.494,16000000.0
2009-05-13 02:37:00,58.487,58.487,58.455,58.46,12600000.0
2009-05-13 02:38:00,58.466,58.487,58.463,58.482,11200000.0
2009-05-13 02:39:00,58.494,58.494,58.459,58.459,19200000.0
2009-05-13 02:40:00,58.438,58.447,58.433,58.445,11200000.0
2009-05-13 02:41:00,58.448,58.456,58.421,58.421,12800000.0
2009-05-13 02:42:00,58.427,58.427,58.416,58.425,12800000.0
2009-05-13 02:43:00,58.422,58.43,58.408,58.428,25600000.0
2009-05-13 02:44:00,58.437,58.437,58.408,58.408,17600000.0
2009-05-13 02:45:00,58.413,58.413,58.403,58.403,9600000.0
2009-05-13 02:46:00,58.396,58.417,58.386,58.417,17600000.0
2009-05-13 02:47:00,58.419,58.42,58.404,58.404,8000000.0
2009-05-13 02:48:00,58.408,58.433,58.408,58.433,11200000.0
2009-05-13 02:49:00,58.441,58.458,58.441,58.45,9600000.0
2009-05-13 02:50:00,58.456,58.462,58.433,58.433,16000000.0
2009-05-13 02:51:00,58.428,58.428,58.418,58.422,16000000.0
2009-05-13 02:52:00,58.402,58.402,58.388,58.388,11200000.0
2009-05-13 02:53:00,58.379,58.395,58.324,58.395,12800000.0
2009-05-13 02:54:00,58.379,58.383,58.367,58.367,12800000.0
2009-05-13 02:55:00,58.351,58.364,58.351,58.36,12800000.0
2009-05-13 02:56:00,58.343,58.355,58.343,58.355,22400000.0
2009-05-13 02:57:00,58.344,58.344,58.317,58.317,11200000.0
2009-05-13 02:58:00,58.313,58.313,58.298,58.298,9600000.0
2009-05-13 02:59:00,58.295,58.307,58.295,58.307,16000000.0
2009-05-13 03:00:00,58.309,58.309,58.245,58.245,11200000.0
2009-05-13 03:01:00,58.239,58.239,58.228,58.234,12800000.0
2009-05-13 03:02:00,58.242,58.242,58.224,58.229,12200000.0
2009-05-13 03:03:00,58.23,58.242,58.225,58.242,12800000.0
2009-05-13 03:04:00,58.261,58.27,58.261,58.262,29200000.0
2009-05-13 03:05:00,58.287,58.29,58.283,58.285,11200000.0
2009-05-13 03:06:00,58.254,58.254,58.195,58.195,8000000.0
2009-05-13 03:07:00,58.19,58.202,58.182,58.202,11200000.0
2009-05-13 03:08:00,58.2,58.2,58.134,58.134,17600000.0
2009-05-13 03:09:00,58.147,58.16,58.147,58.16,11200000.0
2009-05-13 03:10:00,58.154,58.154,58.122,58.122,16000000.0
2009-05-13 03:11:00,58.102,58.117,58.098,58.117,9600000.0
2009-05-13 03:12:00,58.116,58.132,58.116,58.12,12800000.0
2009-05-13 03:13:00,58.119,58.142,58.119,58.142,14400000.0
2009-05-13 03:14:00,58.164,58.176,58.164,58.176,11200000.0
2009-05-13 03:15:00,58.179,58.18,58.161,58.179,8000000.0
2009-05-13 03:16:00,58.194,58.196,58.177,58.177,11200000.0
2009-05-13 03:17:00,58.201,58.208,58.191,58.198,12800000.0
2009-05-13 03:18:00,58.217,58.238,58.217,58.236,12800000.0
2009-05-13 03:19:00,58.239,58.239,58.229,58.232,16000000.0
2009-05-13 03:20:00,58.241,58.257,58.241,58.255,12800000.0
2009-05-13 03:21:00,58.245,58.267,58.245,58.267,17600000.0
2009-05-13 03:22:00,58.248,58.249,58.233,58.233,12800000.0
2009-05-13 03:23:00,58.214,58.225,58.213,58.215,17600000.0
2009-05-13 03:24:00,58.213,58.219,58.202,58.205,28800000.0
2009-05-13 03:25:00,58.203,58.21,58.2,58.21,19200000.0
2009-05-13 03:26:00,58.206,58.21,58.166,58.166,12800000.0
2009-05-13 03:27:00,58.143,58.154,58.14,58.154,12800000.0
2009-05-13 03:28:00,58.166,58.167,58.146,58.146,11200000.0
2009-05-13 03:29:00,58.156,58.176,58.156,58.169,11200000.0
2009-05-13 03:30:00,58.161,58.161,58.143,58.143,12800000.0
2009-05-13 03:31:00,58.126,58.145,58.126,58.145,32000000.0
2009-05-13 03:32:00,58.16,58.166,58.155,58.166,8000000.0
2009-05-13 03:33:00,58.164,58.176,58.164,58.172,12800000.0
2009-05-13 03:34:00,58.168,58.168,58.127,58.152,16000000.0
2009-05-13 03:35:00,58.151,58.153,58.148,58.152,8000000.0
2009-05-13 03:36:00,58.148,58.157,58.148,58.153,8000000.0
2009-05-13 03:37:00,58.158,58.171,58.154,58.162,17600000.0
2009-05-13 03:38:00,58.171,58.171,58.165,58.166,12800000.0
2009-05-13 03:39:00,58.153,58.154,58.149,58.154,17600000.0
2009-05-13 03:40:00,58.155,58.164,58.155,58.156,12800000.0
2009-05-13 03:41:00,58.156,58.164,58.155,58.161,12800000.0
2009-05-13 03:42:00,58.139,58.171,58.139,58.16,17600000.0
2009-05-13 03:43:00,58.167,58.184,58.167,58.184,14400000.0
2009-05-13 03:44:00,58.209,58.211,58.199,58.199,28800000.0
2009-05-13 03:45:00,58.208,58.268,58.208,58.268,14400000.0
2009-05-13 03:46:00,58.272,58.277,58.272,58.273,12800000.0
2009-05-13 03:47:00,58.264,58.281,58.264,58.28,12800000.0
2009-05-13 03:48:00,58.266,58.266,58.25,58.261,16000000.0
2009-05-13 03:49:00,58.266,58.266,58.226,58.226,12800000.0
2009-05-13 03:50:00,58.224,58.266,58.139,58.139,16000000.0
2009-05-13 03:51:00,58.204,58.214,58.204,58.205,12800000.0
2009-05-13 03:52:00,58.218,58.218,58.198,58.198,13200000.0
2009-05-13 03:53:00,58.189,58.189,58.172,58.18,11200000.0
2009-05-13 03:54:00,58.182,58.185,58.168,58.183,11200000.0
2009-05-13 03:55:00,58.204,58.214,58.187,58.187,9600000.0
2009-05-13 03:56:00,58.207,58.232,58.202,58.232,12800000.0
2009-05-13 03:57:00,58.208,58.21,58.177,58.196,11200000.0
2009-05-13 03:58:00,58.181,58.191,58.172,58.191,12800000.0
2009-05-13 03:59:00,58.197,58.229,58.197,58.225,17600000.0
2009-05-13 04:00:00,58.235,58.247,58.235,58.244,16000000.0
2009-05-13 04:01:00,58.26,58.282,58.238,58.282,11600000.0
2009-05-13 04:02:00,58.277,58.287,58.268,58.275,12800000.0
2009-05-13 04:03:00,58.179,58.271,58.179,58.271,11200000.0
2009-05-13 04:04:00,58.271,58.306,58.265,58.306,12800000.0
2009-05-13 04:05:00,58.333,58.339,58.311,58.329,14400000.0
2009-05-13 04:06:00,58.319,58.324,58.319,58.32,9600000.0
2009-05-13 04:07:00,58.316,58.323,58.314,58.322,16000000.0
2009-05-13 04:08:00,58.324,58.334,58.321,58.333,12800000.0
2009-05-13 04:09:00,58.325,58.334,58.297,58.297,11200000.0
2009-05-13 04:10:00,58.323,58.329,58.313,58.329,16000000.0
2009-05-13 04:11:00,58.328,58.344,58.328,58.341,17600000.0
2009-05-13 04:12:00,58.348,58.355,58.309,58.309,12800000.0
2009-05-13 04:13:00,58.294,58.308,58.285,58.285,17600000.0
2009-05-13 04:14:00,58.281,58.287,58.263,58.287,11200000.0
2009-05-13 04:15:00,58.284,58.284,58.272,58.272,9600000.0
2009-05-13 04:16:00,58.258,58.267,58.258,58.262,14400000.0
2009-05-13 04:17:00,58.266,58.273,58.263,58.273,17600000.0
2009-05-13 04:18:00,58.246,58.255,58.242,58.242,12800000.0
2009-05-13 04:19:00,58.253,58.259,58.24,58.249,35200000.0
2009-05-13 04:20:00,58.255,58.263,58.252,58.263,12800000.0
2009-05-13 04:21:00,58.272,58.281,58.272,58.274,11200000.0
2009-05-13 04:22:00,58.271,58.275,58.267,58.267,12800000.0
2009-05-13 04:23:00,58.26,58.275,58.256,58.275,12800000.0
2009-05-13 04:24:00,58.293,58.31,58.291,58.31,16000000.0
2009-05-13 04:25:00,58.313,58.33,58.313,58.33,8000000.0
2009-05-13 04:26:00,58.323,58.336,58.323,58.336,12800000.0
2009-05-13 04:27:00,58.307,58.332,58.3,58.3,17600000.0
2009-05-13 04:28:00,58.331,58.331,58.314,58.318,12800000.0
2009-05-13 04:29:00,58.299,58.31,58.297,58.3,16000000.0
2009-05-13 04:30:00,58.266,58.279,58.266,58.278,12800000.0
2009-05-13 04:31:00,58.278,58.28,58.261,58.276,16000000.0
2009-05-13 04:32:00,58.281,58.286,58.276,58.285,11200000.0
2009-05-13 04:33:00,58.297,58.3,58.279,58.279,12800000.0
2009-05-13 04:34:00,58.26,58.265,58.248,58.248,14400000.0
2009-05-13 04:35:00,58.26,58.263,58.252,58.262,11200000.0
2009-05-13 04:36:00,58.268,58.268,58.249,58.249,11200000.0
2009-05-13 04:37:00,58.241,58.249,58.235,58.235,11200000.0
2009-05-13 04:38:00,58.244,58.244,58.223,58.223,9600000.0
2009-05-13 04:39:00,58.239,58.243,58.212,58.212,14400000.0
2009-05-13 04:40:00,58.239,58.239,58.229,58.238,12800000.0
2009-05-13 04:41:00,58.262,58.262,58.246,58.246,11200000.0
2009-05-13 04:42:00,58.259,58.259,58.243,58.255,12800000.0
2009-05-13 04:43:00,58.257,58.26,58.256,58.256,9600000.0
2009-05-13 04:44:00,58.246,58.255,58.24,58.255,12800000.0
2009-05-13 04:45:00,58.249,58.249,58.243,58.243,11200000.0
2009-05-13 04:46:00,58.242,58.242,58.238,58.238,12800000.0
2009-05-13 04:47:00,58.239,58.245,58.238,58.24,8800000.0
2009-05-13 04:48:00,58.23,58.237,58.226,58.237,11200000.0
2009-05-13 04:49:00,58.239,58.239,58.231,58.231,12800000.0
2009-05-13 04:50:00,58.226,58.242,58.226,58.233,17600000.0
2009-05-13 04:51:00,58.233,58.236,58.232,58.236,16000000.0
2009-05-13 04:52:00,58.242,58.268,58.242,58.267,12800000.0
2009-05-13 04:53:00,58.27,58.274,58.269,58.269,12800000.0
2009-05-13 04:54:00,58.257,58.258,58.245,58.245,33600000.0
2009-05-13 04:55:00,58.259,58.278,58.259,58.278,11200000.0
2009-05-13 04:56:00,58.294,58.294,58.277,58.278,16000000.0
2009-05-13 04:57:00,58.277,58.291,58.277,58.287,17600000.0
2009-05-13 04:58:00,58.283,58.295,58.283,58.293,8000000.0
2009-05-13 04:59:00,58.298,58.298,58.278,58.288,17600000.0
2009-05-13 05:00:00,58.279,58.285,58.279,58.284,8000000.0
2009-05-13 05:01:00,58.287,58.288,58.271,58.271,14400000.0
2009-05-13 05:02:00,58.27,58.275,58.263,58.263,9600000.0
2009-05-13 05:03:00,58.263,58.263,58.252,58.254,9000000.0
2009-05-13 05:04:00,58.247,58.247,58.233,58.238,12800000.0
2009-05-13 05:05:00,58.245,58.245,58.234,58.236,12800000.0
2009-05-13 05:06:00,58.237,58.239,58.223,58.239,12800000.0
2009-05-13 05:07:00,58.24,58.24,58.209,58.209,11200000.0
2009-05-13 05:08:00,58.219,58.231,58.21,58.216,14400000.0
2009-05-13 05:09:00,58.212,58.213,58.205,58.207,8000000.0
2009-05-13 05:10:00,58.197,58.197,58.167,58.167,12800000.0
2009-05-13 05:11:00,58.161,58.161,58.15,58.15,11200000.0
2009-05-13 05:12:00,58.156,58.179,58.156,58.179,11200000.0
2009-05-13 05:13:00,58.187,58.19,58.18,58.185,11200000.0
2009-05-13 05:14:00,58.175,58.201,58.175,58.201,16000000.0
2009-05-13 05:15:00,58.209,58.209,58.197,58.204,8000000.0
2009-05-13 05:16:00,58.207,58.218,58.204,58.208,16000000.0
2009-05-13 05:17:00,58.212,58.223,58.212,58.212,14400000.0
2009-05-13 05:18:00,58.227,58.252,58.227,58.252,11200000.0
2009-05-13 05:19:00,58.238,58.241,58.232,58.24,17600000.0
2009-05-13 05:20:00,58.235,58.242,58.235,58.239,9600000.0
2009-05-13 05:21:00,58.229,58.245,58.228,58.228,8000000.0
2009-05-13 05:22:00,58.233,58.235,58.228,58.234,25600000.0
2009-05-13 05:23:00,58.236,58.236,58.2,58.2,43200000.0
2009-05-13 05:24:00,58.19,58.193,58.176,58.183,12800000.0
2009-05-13 05:25:00,58.187,58.192,58.177,58.192,12800000.0
2009-05-13 05:26:00,58.189,58.237,58.189,58.237,11200000.0
2009-05-13 05:27:00,58.25,58.266,58.25,58.266,12800000.0
2009-05-13 05:28:00,58.271,58.282,58.271,58.274,11200000.0
2009-05-13 05:29:00,58.282,58.292,58.282,58.282,17600000.0
2009-05-13 05:30:00,58.281,58.291,58.279,58.289,16000000.0
2009-05-13 05:31:00,58.275,58.281,58.272,58.272,11200000.0
2009-05-13 05:32:00,58.26,58.26,58.255,58.257,12800000.0
2009-05-13 05:33:00,58.264,58.265,58.26,58.262,11200000.0
2009-05-13 05:34:00,58.257,58.257,58.243,58.245,16000000.0
2009-05-13 05:35:00,58.228,58.228,58.215,58.215,11200000.0
2009-05-13 05:36:00,58.212,58.22,58.209,58.21,12800000.0
2009-05-13 05:37:00,58.223,58.242,58.223,58.242,12800000.0
2009-05-13 05:38:00,58.25,58.251,58.237,58.251,9600000.0
2009-05-13 05:39:00,58.244,58.244,58.221,58.225,12800000.0
2009-05-13 05:40:00,58.231,58.231,58.221,58.23,12800000.0
2009-05-13 05:41:00,58.237,58.237,58.231,58.233,11200000.0
2009-05-13 05:42:00,58.232,58.248,58.232,58.248,19200000.0
2009-05-13 05:43:00,58.271,58.296,58.271,58.283,17600000.0
2009-05-13 05:44:00,58.282,58.282,58.266,58.276,14400000.0
2009-05-13 05:45:00,58.279,58.285,58.277,58.283,12800000.0
2009-05-13 05:46:00,58.284,58.295,58.283,58.284,12800000.0
2009-05-13 05:47:00,58.3,58.3,58.293,58.294,12800000.0
2009-05-13 05:48:00,58.289,58.291,58.282,58.288,11200000.0
2009-05-13 05:49:00,58.288,58.295,58.288,58.294,22400000.0
2009-05-13 05:50:00,58.298,58.298,58.275,58.278,12800000.0
2009-05-13 05:51:00,58.274,58.274,58.259,58.259,9000000.0
2009-05-13 05:52:00,58.24,58.261,58.24,58.259,16000000.0
2009-05-13 05:53:00,58.267,58.267,58.234,58.255,12800000.0
2009-05-13 05:54:00,58.246,58.246,58.23,58.241,11200000.0
2009-05-13 05:55:00,58.237,58.237,58.228,58.237,16000000.0
2009-05-13 05:56:00,58.234,58.247,58.234,58.241,17600000.0
2009-05-13 05:57:00,58.252,58.252,58.243,58.243,11200000.0
2009-05-13 05:58:00,58.252,58.262,58.252,58.255,11200000.0
2009-05-13 05:59:00,58.26,58.271,58.235,58.235,17600000.0
2009-05-13 06:00:00,58.258,58.267,58.256,58.263,8000000.0
2009-05-13 06:01:00,58.261,58.265,58.255,58.255,8000000.0
2009-05-13 06:02:00,58.261,58.269,58.261,58.265,17600000.0
2009-05-13 06:03:00,58.265,58.281,58.265,58.28,12800000.0
2009-05-13 06:04:00,58.282,58.321,58.282,58.321,12800000.0
2009-05-13 06:05:00,58.344,58.375,58.344,58.375,11200000.0
2009-05-13 06:06:00,58.377,58.379,58.369,58.37,11200000.0
2009-05-13 06:07:00,58.363,58.367,58.356,58.356,11200000.0
2009-05-13 06:08:00,58.346,58.364,58.342,58.364,18000000.0
2009-05-13 06:09:00,58.364,58.369,58.331,58.331,12800000.0
2009-05-13 06:10:00,58.32,58.331,58.312,58.315,11200000.0
2009-05-13 06:11:00,58.294,58.294,58.283,58.284,35600000.0
2009-05-13 06:12:00,58.298,58.298,58.284,58.285,11200000.0
2009-05-13 06:13:00,58.277,58.283,58.265,58.271,14400000.0
2009-05-13 06:14:00,58.281,58.284,58.274,58.281,17600000.0
2009-05-13 06:15:00,58.282,58.285,58.282,58.285,8000000.0
2009-05-13 06:16:00,58.28,58.28,58.274,58.277,8000000.0
2009-05-13 06:17:00,58.262,58.277,58.262,58.277,12800000.0
2009-05-13 06:18:00,58.297,58.331,58.213,58.213,11200000.0
2009-05-13 06:19:00,58.286,58.286,58.285,58.285,3200000.0
2009-05-13 06:20:00,58.284,58.295,58.282,58.282,12800000.0
2009-05-13 06:21:00,58.303,58.309,58.297,58.297,14400000.0
2009-05-13 06:22:00,58.298,58.298,58.272,58.287,16000000.0
2009-05-13 06:23:00,58.278,58.285,58.276,58.279,11200000.0
2009-05-13 06:24:00,58.281,58.295,58.281,58.295,14400000.0
2009-05-13 06:25:00,58.29,58.308,58.283,58.308,8000000.0
2009-05-13 06:26:00,58.293,58.3,58.282,58.282,11200000.0
2009-05-13 06:27:00,58.288,58.288,58.28,58.283,8000000.0
2009-05-13 06:28:00,58.276,58.29,58.272,58.288,16000000.0
2009-05-13 06:29:00,58.281,58.288,58.278,58.286,12800000.0
2009-05-13 06:30:00,58.299,58.308,58.299,58.308,27200000.0
2009-05-13 06:31:00,58.304,58.317,58.298,58.316,11200000.0
2009-05-13 06:32:00,58.317,58.339,58.315,58.339,22400000.0
2009-05-13 06:33:00,58.345,58.345,58.331,58.337,24000000.0
2009-05-13 06:34:00,58.332,58.344,58.332,58.337,18000000.0
2009-05-13 06:35:00,58.319,58.336,58.319,58.331,11600000.0
2009-05-13 06:36:00,58.336,58.343,58.328,58.343,12800000.0
2009-05-13 06:37:00,58.339,58.343,58.334,58.335,12800000.0
2009-05-13 06:38:00,58.345,58.345,58.319,58.319,8000000.0
2009-05-13 06:39:00,58.341,58.352,58.329,58.329,14400000.0
2009-05-13 06:40:00,58.343,58.345,58.324,58.345,17600000.0
2009-05-13 06:41:00,58.358,58.369,58.351,58.361,11200000.0
2009-05-13 06:42:00,58.361,58.363,58.355,58.363,14400000.0
2009-05-13 06:43:00,58.368,58.368,58.357,58.359,19200000.0
2009-05-13 06:44:00,58.313,58.344,58.313,58.327,11200000.0
2009-05-13 06:45:00,58.386,58.397,58.386,58.396,12800000.0
2009-05-13 06:46:00,58.401,58.402,58.385,58.392,16000000.0
2009-05-13 06:47:00,58.411,58.431,58.411,58.418,12800000.0
2009-05-13 06:48:00,58.408,58.421,58.378,58.384,13200000.0
2009-05-13 06:49:00,58.375,58.4,58.375,58.4,8000000.0
2009-05-13 06:50:00,58.403,58.406,58.403,58.404,11200000.0
2009-05-13 06:51:00,58.413,58.417,58.406,58.413,16000000.0
2009-05-13 06:52:00,58.411,58.412,58.399,58.408,14800000.0
2009-05-13 06:53:00,58.31,58.415,58.31,58.415,8000000.0
2009-05-13 06:54:00,58.394,58.418,58.394,58.415,14400000.0
2009-05-13 06:55:00,58.414,58.436,58.414,58.436,9600000.0
2009-05-13 06:56:00,58.427,58.429,58.419,58.419,8000000.0
2009-05-13 06:57:00,58.418,58.418,58.354,58.354,16400000.0
2009-05-13 06:58:00,58.356,58.363,58.333,58.333,11200000.0
2009-05-13 06:59:00,58.329,58.372,58.329,58.372,17600000.0
2009-05-13 07:00:00,58.433,58.435,58.41,58.41,11200000.0
2009-05-13 07:01:00,58.386,58.401,58.383,58.401,9600000.0
2009-05-13 07:02:00,58.407,58.408,58.401,58.401,12800000.0
2009-05-13 07:03:00,58.403,58.41,58.402,58.405,12800000.0
2009-05-13 07:04:00,58.405,58.409,58.402,58.403,8000000.0
2009-05-13 07:05:00,58.401,58.413,58.398,58.401,12800000.0
2009-05-13 07:06:00,58.429,58.44,58.429,58.44,16000000.0
2009-05-13 07:07:00,58.439,58.449,58.436,58.436,12800000.0
2009-05-13 07:08:00,58.436,58.436,58.424,58.424,28800000.0
2009-05-13 07:09:00,58.428,58.44,58.428,58.439,16000000.0
2009-05-13 07:10:00,58.466,58.478,58.466,58.473,19200000.0
2009-05-13 07:11:00,58.506,58.53,58.506,58.512,17600000.0
2009-05-13 07:12:00,58.514,58.519,58.514,58.519,4800000.0
2009-05-13 07:13:00,58.517,58.519,58.511,58.511,14400000.0
2009-05-13 07:14:00,58.507,58.507,58.496,58.498,12800000.0
2009-05-13 07:15:00,58.489,58.489,58.469,58.487,11200000.0
2009-05-13 07:16:00,58.499,58.519,58.499,58.519,14400000.0
2009-05-13 07:17:00,58.517,58.538,58.517,58.537,11200000.0
2009-05-13 07:18:00,58.536,58.536,58.521,58.534,11200000.0
2009-05-13 07:19:00,58.556,58.586,58.556,58.586,8000000.0
2009-05-13 07:20:00,58.603,58.66,58.603,58.66,14400000.0
2009-05-13 07:21:00,58.663,58.682,58.663,58.681,12800000.0
2009-05-13 07:22:00,58.678,58.679,58.67,58.67,12800000.0
2009-05-13 07:23:00,58.674,58.674,58.653,58.653,16000000.0
2009-05-13 07:24:00,58.651,58.654,58.624,58.624,8000000.0
2009-05-13 07:25:00,58.626,58.666,58.626,58.666,11200000.0
2009-05-13 07:26:00,58.691,58.764,58.691,58.764,12800000.0
2009-05-13 07:27:00,58.752,58.752,58.713,58.715,12800000.0
2009-05-13 07:28:00,58.681,58.685,58.681,58.684,12800000.0
2009-05-13 07:29:00,58.684,58.684,58.668,58.668,27200000.0
2009-05-13 07:30:00,58.656,58.657,58.566,58.644,16000000.0
2009-05-13 07:31:00,58.616,58.616,58.589,58.589,11200000.0
2009-05-13 07:32:00,58.605,58.607,58.598,58.598,6400000.0
2009-05-13 07:33:00,58.588,58.592,58.582,58.582,16000000.0
2009-05-13 07:34:00,58.595,58.605,58.595,58.604,11200000.0
2009-05-13 07:35:00,58.633,58.633,58.632,58.632,3200000.0
2009-05-13 07:36:00,58.635,58.646,58.635,58.638,12800000.0
2009-05-13 07:37:00,58.642,58.654,58.642,58.654,9600000.0
2009-05-13 07:38:00,58.652,58.669,58.652,58.669,8400000.0
2009-05-13 07:39:00,58.653,58.653,58.625,58.629,19200000.0
2009-05-13 07:40:00,58.633,58.636,58.627,58.627,11200000.0
2009-05-13 07:41:00,58.62,58.629,58.62,58.629,32000000.0
2009-05-13 07:42:00,58.626,58.634,58.622,58.631,34000000.0
2009-05-13 07:43:00,58.637,58.646,58.632,58.632,28800000.0
2009-05-13 07:44:00,58.64,58.665,58.64,58.662,8000000.0
2009-05-13 07:45:00,58.664,58.664,58.59,58.652,9600000.0
2009-05-13 07:46:00,58.639,58.656,58.639,58.649,26600000.0
2009-05-13 07:47:00,58.637,58.637,58.62,58.62,8000000.0
2009-05-13 07:48:00,58.613,58.628,58.613,58.628,11200000.0
2009-05-13 07:49:00,58.616,58.623,58.614,58.623,16000000.0
2009-05-13 07:50:00,58.622,58.654,58.622,58.654,11200000.0
2009-05-13 07:51:00,58.651,58.652,58.637,58.639,38400000.0
2009-05-13 07:52:00,58.654,58.654,58.638,58.645,9600000.0
2009-05-13 07:53:00,58.651,58.651,58.636,58.636,11200000.0
2009-05-13 07:54:00,58.644,58.663,58.631,58.663,12800000.0
2009-05-13 07:55:00,58.627,58.629,58.601,58.601,30400000.0
2009-05-13 07:56:00,58.594,58.594,58.575,58.575,8000000.0
2009-05-13 07:57:00,58.568,58.583,58.568,58.583,17600000.0
2009-05-13 07:58:00,58.596,58.603,58.596,58.602,11200000.0
2009-05-13 07:59:00,58.604,58.604,58.589,58.589,17600000.0
2009-05-13 08:00:00,58.586,58.586,58.561,58.572,18000000.0
2009-05-13 08:01:00,58.569,58.569,58.559,58.559,11200000.0
2009-05-13 08:02:00,58.563,58.563,58.544,58.544,9600000.0
2009-05-13 08:03:00,58.539,58.546,58.52,58.52,9600000.0
2009-05-13 08:04:00,58.501,58.501,58.487,58.487,11200000.0
2009-05-13 08:05:00,58.498,58.522,58.498,58.514,12800000.0
2009-05-13 08:06:00,58.529,58.535,58.529,58.534,12800000.0
2009-05-13 08:07:00,58.517,58.524,58.475,58.475,16000000.0
2009-05-13 08:08:00,58.486,58.494,58.486,58.494,6400000.0
2009-05-13 08:09:00,58.516,58.538,58.516,58.528,12800000.0
2009-05-13 08:10:00,58.524,58.53,58.521,58.527,30800000.0
2009-05-13 08:11:00,58.531,58.537,58.526,58.537,11200000.0
2009-05-13 08:12:00,58.527,58.533,58.523,58.529,17600000.0
2009-05-13 08:13:00,58.547,58.561,58.543,58.559,14400000.0
2009-05-13 08:14:00,58.57,58.57,58.541,58.542,16000000.0
2009-05-13 08:15:00,58.514,58.521,58.505,58.518,11200000.0
2009-05-13 08:16:00,58.525,58.536,58.525,58.535,19200000.0
2009-05-13 08:17:00,58.526,58.529,58.51,58.51,11200000.0
2009-05-13 08:18:00,58.519,58.519,58.507,58.511,11200000.0
2009-05-13 08:19:00,58.51,58.513,58.503,58.503,11200000.0
2009-05-13 08:20:00,58.506,58.511,58.505,58.505,12800000.0
2009-05-13 08:21:00,58.512,58.518,58.512,58.513,9600000.0
2009-05-13 08:22:00,58.513,58.515,58.505,58.505,11200000.0
2009-05-13 08:23:00,58.518,58.534,58.516,58.534,16000000.0
2009-05-13 08:24:00,58.545,58.568,58.541,58.568,17600000.0
2009-05-13 08:25:00,58.556,58.569,58.544,58.569,12800000.0
2009-05-13 08:26:00,58.577,58.585,58.564,58.585,11200000.0
2009-05-13 08:27:00,58.576,58.586,58.571,58.571,11200000.0
2009-05-13 08:28:00,58.573,58.573,58.565,58.568,12800000.0
2009-05-13 08:29:00,58.592,58.608,58.591,58.608,11200000.0
2009-05-13 08:30:00,58.59,58.614,58.59,58.602,12800000.0
2009-05-13 08:31:00,58.574,58.596,58.574,58.596,12800000.0
2009-05-13 08:32:00,58.614,58.614,58.602,58.614,14400000.0
2009-05-13 08:33:00,58.611,58.611,58.598,58.61,41600000.0
2009-05-13 08:34:00,58.619,58.619,58.6,58.61,11600000.0
2009-05-13 08:35:00,58.61,58.613,58.6,58.613,48400000.0
2009-05-13 08:36:00,58.608,58.619,58.602,58.619,16000000.0
2009-05-13 08:37:00,58.624,58.624,58.595,58.606,14400000.0
2009-05-13 08:38:00,58.613,58.646,58.613,58.646,17600000.0
2009-05-13 08:39:00,58.657,58.67,58.647,58.647,13800000.0
2009-05-13 08:40:00,58.626,58.626,58.603,58.609,11200000.0
2009-05-13 08:41:00,58.607,58.624,58.607,58.615,32000000.0
2009-05-13 08:42:00,58.608,58.608,58.598,58.602,14400000.0
2009-05-13 08:43:00,58.6,58.6,58.577,58.582,8000000.0
2009-05-13 08:44:00,58.588,58.588,58.579,58.579,4800000.0
2009-05-13 08:45:00,58.571,58.584,58.571,58.584,8000000.0
2009-05-13 08:46:00,58.573,58.573,58.542,58.542,9600000.0
2009-05-13 08:47:00,58.523,58.523,58.513,58.516,24000000.0
2009-05-13 08:48:00,58.513,58.515,58.502,58.51,30400000.0
2009-05-13 08:49:00,58.518,58.527,58.518,58.527,8000000.0
2009-05-13 08:50:00,58.527,58.527,58.509,58.51,12800000.0
2009-05-13 08:51:00,58.506,58.506,58.476,58.497,22400000.0
2009-05-13 08:52:00,58.495,58.496,58.487,58.489,35200000.0
2009-05-13 08:53:00,58.491,58.491,58.466,58.468,56000000.0
2009-05-13 08:54:00,58.45,58.458,58.439,58.442,22400000.0
2009-05-13 08:55:00,58.455,58.466,58.455,58.464,17600000.0
2009-05-13 08:56:00,58.468,58.501,58.468,58.494,14400000.0
2009-05-13 08:57:00,58.48,58.486,58.476,58.476,42600000.0
2009-05-13 08:58:00,58.472,58.491,58.472,58.48,19200000.0
2009-05-13 08:59:00,58.48,58.489,58.477,58.484,14400000.0
2009-05-13 09:00:00,58.472,58.499,58.472,58.499,32000000.0
2009-05-13 09:01:00,58.496,58.496,58.474,58.474,32000000.0
2009-05-13 09:02:00,58.461,58.471,58.457,58.468,19200000.0
2009-05-13 09:03:00,58.459,58.46,58.449,58.454,16000000.0
2009-05-13 09:04:00,58.447,58.451,58.434,58.437,22800000.0
2009-05-13 09:05:00,58.423,58.43,58.421,58.426,19200000.0
2009-05-13 09:06:00,58.414,58.414,58.381,58.381,30400000.0
2009-05-13 09:07:00,58.371,58.372,58.326,58.326,19200000.0
2009-05-13 09:08:00,58.331,58.331,58.305,58.315,12800000.0
2009-05-13 09:09:00,58.33,58.33,58.309,58.312,46400000.0
2009-05-13 09:10:00,58.316,58.324,58.312,58.324,24000000.0
2009-05-13 09:11:00,58.329,58.344,58.329,58.336,28800000.0
2009-05-13 09:12:00,58.336,58.341,58.331,58.341,14400000.0
2009-05-13 09:13:00,58.33,58.334,58.307,58.307,12800000.0
2009-05-13 09:14:00,58.291,58.291,58.247,58.257,12800000.0
2009-05-13 09:15:00,58.244,58.244,58.218,58.218,30400000.0
2009-05-13 09:16:00,58.195,58.195,58.17,58.186,49600000.0
2009-05-13 09:17:00,58.169,58.173,58.152,58.167,78400000.0
2009-05-13 09:18:00,58.161,58.164,58.148,58.164,72000000.0
2009-05-13 09:19:00,58.177,58.177,58.15,58.152,65600000.0
2009-05-13 09:20:00,58.14,58.14,58.119,58.124,76800000.0
2009-05-13 09:21:00,58.113,58.125,58.104,58.104,49600000.0
2009-05-13 09:22:00,58.099,58.1,58.084,58.089,36800000.0
2009-05-13 09:23:00,58.104,58.107,58.094,58.105,68800000.0
2009-05-13 09:24:00,58.123,58.143,58.123,58.143,43200000.0
2009-05-13 09:25:00,58.157,58.166,58.157,58.166,19200000.0
2009-05-13 09:26:00,58.165,58.173,58.165,58.168,32000000.0
2009-05-13 09:27:00,58.162,58.178,58.162,58.172,70400000.0
2009-05-13 09:28:00,58.175,58.18,58.166,58.167,8000000.0
2009-05-13 09:29:00,58.17,58.186,58.17,58.181,36800000.0
2009-05-13 09:30:00,58.18,58.18,58.143,58.143,25600000.0
2009-05-13 09:31:00,58.112,58.116,58.103,58.116,12800000.0
2009-05-13 09:32:00,58.119,58.119,58.107,58.107,33600000.0
2009-05-13 09:33:00,58.114,58.156,58.114,58.156,30400000.0
2009-05-13 09:34:00,58.157,58.157,58.142,58.156,33600000.0
2009-05-13 09:35:00,58.157,58.167,58.157,58.158,52800000.0
2009-05-13 09:36:00,58.169,58.192,58.167,58.192,46400000.0
2009-05-13 09:37:00,58.193,58.221,58.193,58.217,33600000.0
2009-05-13 09:38:00,58.216,58.234,58.211,58.234,12800000.0
2009-05-13 09:39:00,58.253,58.255,58.244,58.244,43200000.0
2009-05-13 09:40:00,58.251,58.256,58.248,58.256,46400000.0
2009-05-13 09:41:00,58.252,58.255,58.246,58.255,30400000.0
2009-05-13 09:42:00,58.269,58.309,58.269,58.309,43200000.0
2009-05-13 09:43:00,58.303,58.303,58.263,58.277,56000000.0
2009-05-13 09:44:00,58.286,58.287,58.278,58.281,30400000.0
2009-05-13 09:45:00,58.281,58.327,58.281,58.327,19200000.0
2009-05-13 09:46:00,58.359,58.36,58.352,58.353,27200000.0
2009-05-13 09:47:00,58.356,58.356,58.342,58.353,12800000.0
2009-05-13 09:48:00,58.371,58.384,58.358,58.384,12800000.0
2009-05-13 09:49:00,58.404,58.44,58.404,58.44,9600000.0
2009-05-13 09:50:00,58.44,58.44,58.4,58.4,33600000.0
2009-05-13 09:51:00,58.394,58.409,58.394,58.4,84800000.0
2009-05-13 09:52:00,58.388,58.39,58.382,58.384,8000000.0
2009-05-13 09:53:00,58.398,58.413,58.396,58.406,30400000.0
2009-05-13 09:54:00,58.395,58.405,58.386,58.405,12800000.0
2009-05-13 09:55:00,58.403,58.403,58.389,58.401,33600000.0
2009-05-13 09:56:00,58.395,58.395,58.318,58.318,36800000.0
2009-05-13 09:57:00,58.335,58.376,58.335,58.376,24400000.0
2009-05-13 09:58:00,58.37,58.378,58.347,58.369,32000000.0
2009-05-13 09:59:00,58.38,58.38,58.362,58.362,51200000.0
2009-05-13 10:00:00,58.376,58.385,58.373,58.378,62400000.0
2009-05-13 10:01:00,58.364,58.369,58.352,58.352,17600000.0
2009-05-13 10:02:00,58.331,58.337,58.319,58.325,36800000.0
2009-05-13 10:03:00,58.312,58.312,58.282,58.282,44800000.0
2009-05-13 10:04:00,58.262,58.262,58.252,58.259,40000000.0
2009-05-13 10:05:00,58.281,58.325,58.281,58.325,38400000.0
2009-05-13 10:06:00,58.305,58.306,58.289,58.305,33600000.0
2009-05-13 10:07:00,58.315,58.315,58.271,58.271,43200000.0
2009-05-13 10:08:00,58.266,58.292,58.266,58.281,49600000.0
2009-05-13 10:09:00,58.299,58.328,58.299,58.325,12800000.0
2009-05-13 10:10:00,58.299,58.305,58.292,58.296,46400000.0
2009-05-13 10:11:00,58.303,58.323,58.303,58.323,58000000.0
2009-05-13 10:12:00,58.349,58.349,58.33,58.33,57600000.0
2009-05-13 10:13:00,58.313,58.313,58.28,58.282,41600000.0
2009-05-13 10:14:00,58.262,58.263,58.244,58.244,30400000.0
2009-05-13 10:15:00,58.262,58.273,58.251,58.251,30400000.0
2009-05-13 10:16:00,58.246,58.248,58.236,58.241,17600000.0
2009-05-13 10:17:00,58.243,58.243,58.226,58.238,12800000.0
2009-05-13 10:18:00,58.251,58.253,58.207,58.207,12800000.0
2009-05-13 10:19:00,58.18,58.18,58.145,58.145,75200000.0
2009-05-13 10:20:00,58.163,58.165,58.133,58.133,9600000.0
2009-05-13 10:21:00,58.149,58.184,58.149,58.184,35200000.0
2009-05-13 10:22:00,58.184,58.184,58.15,58.15,16000000.0
2009-05-13 10:23:00,58.135,58.141,58.117,58.117,33600000.0
2009-05-13 10:24:00,58.097,58.097,58.062,58.066,43200000.0
2009-05-13 10:25:00,58.056,58.091,58.056,58.091,64000000.0
2009-05-13 10:26:00,58.088,58.088,58.074,58.086,36800000.0
2009-05-13 10:27:00,58.087,58.088,58.063,58.063,52200000.0
2009-05-13 10:28:00,58.074,58.091,58.074,58.088,87400000.0
2009-05-13 10:29:00,58.091,58.096,58.087,58.09,9600000.0
2009-05-13 10:30:00,58.087,58.089,58.079,58.084,27200000.0
2009-05-13 10:31:00,58.086,58.088,58.08,58.08,32000000.0
2009-05-13 10:32:00,58.08,58.08,58.06,58.073,46400000.0
2009-05-13 10:33:00,58.079,58.087,58.079,58.087,35200000.0
2009-05-13 10:34:00,58.083,58.09,58.079,58.09,17600000.0
2009-05-13 10:35:00,58.095,58.123,58.073,58.123,12800000.0
2009-05-13 10:36:00,58.13,58.13,58.109,58.111,11200000.0
2009-05-13 10:37:00,58.145,58.196,58.145,58.196,19200000.0
2009-05-13 10:38:00,58.207,58.207,58.139,58.139,28800000.0
2009-05-13 10:39:00,58.124,58.128,58.118,58.124,16000000.0
2009-05-13 10:40:00,58.161,58.21,58.161,58.182,24000000.0
2009-05-13 10:41:00,58.16,58.16,58.142,58.144,58000000.0
2009-05-13 10:42:00,58.137,58.138,58.128,58.128,38400000.0
2009-05-13 10:43:00,58.124,58.13,58.117,58.117,9600000.0
2009-05-13 10:44:00,58.08,58.086,58.072,58.083,19200000.0
2009-05-13 10:45:00,58.104,58.138,58.099,58.138,22400000.0
2009-05-13 10:46:00,58.134,58.134,58.109,58.121,28800000.0
2009-05-13 10:47:00,58.146,58.146,58.131,58.141,25600000.0
2009-05-13 10:48:00,58.133,58.153,58.133,58.152,38400000.0
2009-05-13 10:49:00,58.16,58.164,58.158,58.16,25000000.0
2009-05-13 10:50:00,58.158,58.189,58.158,58.188,59600000.0
2009-05-13 10:51:00,58.192,58.194,58.168,58.182,68800000.0
2009-05-13 10:52:00,58.221,58.247,58.221,58.247,35200000.0
2009-05-13 10:53:00,58.26,58.284,58.26,58.262,59200000.0
2009-05-13 10:54:00,58.243,58.276,58.243,58.274,53800000.0
2009-05-13 10:55:00,58.271,58.272,58.256,58.259,41600000.0
2009-05-13 10:56:00,58.252,58.261,58.24,58.244,44800000.0
2009-05-13 10:57:00,58.227,58.228,58.209,58.228,33600000.0
2009-05-13 10:58:00,58.225,58.228,58.211,58.211,40000000.0
2009-05-13 10:59:00,58.216,58.216,58.198,58.198,49600000.0
2009-05-13 11:00:00,58.199,58.207,58.196,58.197,51200000.0
2009-05-13 11:01:00,58.186,58.186,58.169,58.179,12800000.0
2009-05-13 11:02:00,58.183,58.202,58.183,58.199,19200000.0
2009-05-13 11:03:00,58.204,58.204,58.184,58.184,36800000.0
2009-05-13 11:04:00,58.182,58.187,58.179,58.179,27200000.0
2009-05-13 11:05:00,58.164,58.164,58.141,58.141,11600000.0
2009-05-13 11:06:00,58.135,58.142,58.134,58.141,30400000.0
2009-05-13 11:07:00,58.142,58.142,58.13,58.139,46400000.0
2009-05-13 11:08:00,58.138,58.14,58.124,58.124,32000000.0
2009-05-13 11:09:00,58.128,58.128,58.096,58.096,75200000.0
2009-05-13 11:10:00,58.078,58.081,58.053,58.081,36200000.0
2009-05-13 11:11:00,58.087,58.087,58.072,58.074,52800000.0
2009-05-13 11:12:00,58.07,58.083,58.068,58.073,70400000.0
2009-05-13 11:13:00,58.082,58.128,58.082,58.125,12800000.0
2009-05-13 11:14:00,58.116,58.129,58.116,58.129,57600000.0
2009-05-13 11:15:00,58.135,58.139,58.133,58.133,11200000.0
2009-05-13 11:16:00,58.147,58.193,58.147,58.193,17600000.0
2009-05-13 11:17:00,58.191,58.197,58.172,58.179,54400000.0
2009-05-13 11:18:00,58.195,58.223,58.195,58.222,73600000.0
2009-05-13 11:19:00,58.231,58.234,58.211,58.212,56400000.0
2009-05-13 11:20:00,58.185,58.198,58.182,58.198,35200000.0
2009-05-13 11:21:00,58.21,58.225,58.209,58.216,40400000.0
2009-05-13 11:22:00,58.224,58.224,58.188,58.188,41600000.0
2009-05-13 11:23:00,58.194,58.199,58.166,58.199,51600000.0
2009-05-13 11:24:00,58.193,58.216,58.193,58.212,52800000.0
2009-05-13 11:25:00,58.2,58.205,58.179,58.18,35200000.0
2009-05-13 11:26:00,58.185,58.198,58.183,58.198,27200000.0
2009-05-13 11:27:00,58.194,58.194,58.141,58.147,12800000.0
2009-05-13 11:28:00,58.146,58.15,58.143,58.144,41600000.0
2009-05-13 11:29:00,58.137,58.138,58.107,58.123,43200000.0
2009-05-13 11:30:00,58.13,58.13,58.096,58.096,11200000.0
2009-05-13 11:31:00,58.071,58.076,58.06,58.072,27600000.0
2009-05-13 11:32:00,58.083,58.084,58.075,58.082,35200000.0
2009-05-13 11:33:00,58.067,58.07,58.056,58.062,17600000.0
2009-05-13 11:34:00,58.056,58.057,58.046,58.054,33600000.0
2009-05-13 11:35:00,58.066,58.076,58.058,58.058,17600000.0
2009-05-13 11:36:00,58.053,58.061,58.05,58.061,43200000.0
2009-05-13 11:37:00,58.061,58.085,58.054,58.085,41600000.0
2009-05-13 11:38:00,58.132,58.132,58.094,58.094,27200000.0
2009-05-13 11:39:00,58.096,58.11,58.096,58.101,11200000.0
2009-05-13 11:40:00,58.089,58.089,58.05,58.05,22400000.0
2009-05-13 11:41:00,58.022,58.025,57.998,57.998,38400000.0
2009-05-13 11:42:00,57.992,57.992,57.972,57.976,38400000.0
2009-05-13 11:43:00,58.001,58.009,57.998,58.005,17600000.0
2009-05-13 11:44:00,58.006,58.006,57.994,57.994,59200000.0
2009-05-13 11:45:00,57.993,58.002,57.993,58.001,49600000.0
2009-05-13 11:46:00,57.992,57.996,57.977,57.977,11200000.0
2009-05-13 11:47:00,57.969,57.977,57.941,57.941,56000000.0
2009-05-13 11:48:00,57.936,57.939,57.902,57.902,9000000.0
2009-05-13 11:49:00,57.908,57.942,57.908,57.942,41600000.0
2009-05-13 11:50:00,57.913,57.913,57.881,57.887,44800000.0
2009-05-13 11:51:00,57.875,57.875,57.835,57.835,44800000.0
2009-05-13 11:52:00,57.819,57.821,57.807,57.821,31400000.0
2009-05-13 11:53:00,57.847,57.881,57.847,57.864,35600000.0
2009-05-13 11:54:00,57.857,57.876,57.856,57.876,48000000.0
2009-05-13 11:55:00,57.878,57.878,57.852,57.852,44800000.0
2009-05-13 11:56:00,57.842,57.842,57.765,57.772,63800000.0
2009-05-13 11:57:00,57.743,57.743,57.715,57.731,22400000.0
2009-05-13 11:58:00,57.665,57.665,57.634,57.66,41600000.0
2009-05-13 11:59:00,57.676,57.682,57.671,57.671,51200000.0
2009-05-13 12:00:00,57.672,57.672,57.587,57.587,36800000.0
2009-05-13 12:01:00,57.573,57.64,57.57,57.64,19600000.0
2009-05-13 12:02:00,57.634,57.634,57.594,57.594,12800000.0
2009-05-13 12:03:00,57.612,57.636,57.6,57.636,51200000.0
2009-05-13 12:04:00,57.653,57.677,57.653,57.677,24000000.0
2009-05-13 12:05:00,57.704,57.771,57.704,57.771,28800000.0
2009-05-13 12:06:00,57.794,57.81,57.794,57.81,24800000.0
2009-05-13 12:07:00,57.803,57.811,57.8,57.807,20800000.0
2009-05-13 12:08:00,57.803,57.803,57.787,57.799,43200000.0
2009-05-13 12:09:00,57.811,57.816,57.793,57.793,25600000.0
2009-05-13 12:10:00,57.792,57.808,57.792,57.802,11200000.0
2009-05-13 12:11:00,57.813,57.847,57.813,57.846,27200000.0
2009-05-13 12:12:00,57.841,57.841,57.811,57.811,30400000.0
2009-05-13 12:13:00,57.801,57.801,57.774,57.776,14400000.0
2009-05-13 12:14:00,57.798,57.803,57.788,57.795,16000000.0
2009-05-13 12:15:00,57.781,57.786,57.752,57.752,27200000.0
2009-05-13 12:16:00,57.757,57.767,57.751,57.753,27200000.0
2009-05-13 12:17:00,57.741,57.741,57.703,57.708,43600000.0
2009-05-13 12:18:00,57.698,57.716,57.698,57.716,25600000.0
2009-05-13 12:19:00,57.731,57.75,57.729,57.729,35200000.0
2009-05-13 12:20:00,57.755,57.778,57.747,57.751,36800000.0
2009-05-13 12:21:00,57.751,57.754,57.742,57.749,59200000.0
2009-05-13 12:22:00,57.737,57.757,57.737,57.757,30400000.0
2009-05-13 12:23:00,57.781,57.804,57.781,57.803,32000000.0
2009-05-13 12:24:00,57.794,57.798,57.779,57.791,33600000.0
2009-05-13 12:25:00,57.786,57.791,57.764,57.768,22400000.0
2009-05-13 12:26:00,57.776,57.8,57.776,57.8,30400000.0
2009-05-13 12:27:00,57.785,57.785,57.745,57.745,30400000.0
2009-05-13 12:28:00,57.721,57.722,57.705,57.705,60800000.0
2009-05-13 12:29:00,57.616,57.704,57.537,57.537,115200000.0
2009-05-13 12:30:00,57.543,57.666,57.543,57.631,46400000.0
2009-05-13 12:31:00,57.604,57.609,57.599,57.604,70400000.0
2009-05-13 12:32:00,57.593,57.594,57.589,57.591,28800000.0
2009-05-13 12:33:00,57.603,57.629,57.603,57.626,40000000.0
2009-05-13 12:34:00,57.63,57.648,57.63,57.645,27200000.0
2009-05-13 12:35:00,57.65,57.673,57.65,57.673,25600000.0
2009-05-13 12:36:00,57.689,57.689,57.645,57.645,48000000.0
2009-05-13 12:37:00,57.643,57.711,57.638,57.711,14400000.0
2009-05-13 12:38:00,57.712,57.712,57.687,57.687,8000000.0
2009-05-13 12:39:00,57.675,57.681,57.674,57.679,24000000.0
2009-05-13 12:40:00,57.683,57.693,57.683,57.688,16000000.0
2009-05-13 12:41:00,57.679,57.689,57.679,57.689,22400000.0
2009-05-13 12:42:00,57.699,57.707,57.699,57.705,22400000.0
2009-05-13 12:43:00,57.699,57.699,57.665,57.665,36800000.0
2009-05-13 12:44:00,57.634,57.638,57.622,57.622,22400000.0
2009-05-13 12:45:00,57.612,57.612,57.571,57.571,35600000.0
2009-05-13 12:46:00,57.533,57.534,57.513,57.522,44800000.0
2009-05-13 12:47:00,57.509,57.509,57.464,57.478,30400000.0
2009-05-13 12:48:00,57.464,57.473,57.463,57.473,32000000.0
2009-05-13 12:49:00,57.494,57.507,57.481,57.481,40000000.0
2009-05-13 12:50:00,57.485,57.5,57.485,57.5,16000000.0
2009-05-13 12:51:00,57.521,57.521,57.501,57.502,22400000.0
2009-05-13 12:52:00,57.454,57.49,57.454,57.49,26000000.0
2009-05-13 12:53:00,57.519,57.568,57.519,57.568,11200000.0
2009-05-13 12:54:00,57.549,57.55,57.533,57.54,11200000.0
2009-05-13 12:55:00,57.55,57.564,57.519,57.519,24000000.0
2009-05-13 12:56:00,57.509,57.539,57.509,57.539,12800000.0
2009-05-13 12:57:00,57.575,57.626,57.575,57.606,27200000.0
2009-05-13 12:58:00,57.599,57.599,57.584,57.59,12800000.0
2009-05-13 12:59:00,57.572,57.572,57.563,57.565,14400000.0
2009-05-13 13:00:00,57.585,57.613,57.585,57.612,8000000.0
2009-05-13 13:01:00,57.6,57.6,57.582,57.598,17600000.0
2009-05-13 13:02:00,57.577,57.601,57.577,57.601,12800000.0
2009-05-13 13:03:00,57.605,57.609,57.592,57.609,12800000.0
2009-05-13 13:04:00,57.634,57.673,57.634,57.673,15400000.0
2009-05-13 13:05:00,57.689,57.689,57.679,57.683,12800000.0
2009-05-13 13:06:00,57.711,57.72,57.711,57.715,17600000.0
2009-05-13 13:07:00,57.708,57.74,57.708,57.74,12800000.0
2009-05-13 13:08:00,57.758,57.778,57.738,57.738,32000000.0
2009-05-13 13:09:00,57.71,57.71,57.689,57.689,28800000.0
2009-05-13 13:10:00,57.701,57.703,57.688,57.703,32000000.0
2009-05-13 13:11:00,57.723,57.723,57.696,57.696,19200000.0
2009-05-13 13:12:00,57.704,57.722,57.703,57.706,16000000.0
2009-05-13 13:13:00,57.676,57.676,57.647,57.647,11200000.0
2009-05-13 13:14:00,57.653,57.653,57.638,57.638,11200000.0
2009-05-13 13:15:00,57.605,57.605,57.525,57.525,11200000.0
2009-05-13 13:16:00,57.539,57.539,57.482,57.482,25600000.0
2009-05-13 13:17:00,57.455,57.472,57.455,57.47,12800000.0
2009-05-13 13:18:00,57.464,57.485,57.464,57.485,56000000.0
2009-05-13 13:19:00,57.526,57.54,57.516,57.516,8000000.0
2009-05-13 13:20:00,57.498,57.498,57.469,57.469,12800000.0
2009-05-13 13:21:00,57.467,57.473,57.464,57.466,56000000.0
2009-05-13 13:22:00,57.459,57.464,57.457,57.464,11200000.0
2009-05-13 13:23:00,57.471,57.486,57.47,57.486,12800000.0
2009-05-13 13:24:00,57.486,57.504,57.486,57.504,14400000.0
2009-05-13 13:25:00,57.502,57.522,57.501,57.522,33600000.0
2009-05-13 13:26:00,57.521,57.521,57.507,57.514,24000000.0
2009-05-13 13:27:00,57.517,57.539,57.517,57.539,40400000.0
2009-05-13 13:28:00,57.529,57.529,57.512,57.512,20800000.0
2009-05-13 13:29:00,57.484,57.486,57.475,57.481,22400000.0
2009-05-13 13:30:00,57.495,57.504,57.493,57.502,36800000.0
2009-05-13 13:31:00,57.509,57.512,57.495,57.496,11200000.0
2009-05-13 13:32:00,57.504,57.504,57.473,57.473,17000000.0
2009-05-13 13:33:00,57.458,57.458,57.424,57.428,12800000.0
2009-05-13 13:34:00,57.447,57.447,57.409,57.409,12800000.0
2009-05-13 13:35:00,57.367,57.367,57.339,57.339,12800000.0
2009-05-13 13:36:00,57.344,57.347,57.334,57.345,48000000.0
2009-05-13 13:37:00,57.358,57.369,57.33,57.352,24000000.0
2009-05-13 13:38:00,57.359,57.359,57.338,57.357,28800000.0
2009-05-13 13:39:00,57.363,57.377,57.362,57.371,25600000.0
2009-05-13 13:40:00,57.347,57.347,57.307,57.308,9600000.0
2009-05-13 13:41:00,57.323,57.336,57.323,57.336,16000000.0
2009-05-13 13:42:00,57.332,57.345,57.33,57.33,12800000.0
2009-05-13 13:43:00,57.341,57.341,57.318,57.318,25600000.0
2009-05-13 13:44:00,57.313,57.333,57.313,57.333,28800000.0
2009-05-13 13:45:00,57.337,57.342,57.329,57.329,12800000.0
2009-05-13 13:46:00,57.297,57.297,57.25,57.252,14400000.0
2009-05-13 13:47:00,57.239,57.243,57.209,57.225,27200000.0
2009-05-13 13:48:00,57.247,57.265,57.247,57.265,9600000.0
2009-05-13 13:49:00,57.243,57.244,57.233,57.241,33600000.0
2009-05-13 13:50:00,57.212,57.213,57.201,57.213,33600000.0
2009-05-13 13:51:00,57.226,57.239,57.226,57.236,8000000.0
2009-05-13 13:52:00,57.248,57.287,57.248,57.284,40000000.0
2009-05-13 13:53:00,57.302,57.313,57.299,57.31,36800000.0
2009-05-13 13:54:00,57.314,57.327,57.314,57.324,24000000.0
2009-05-13 13:55:00,57.328,57.348,57.328,57.348,11200000.0
2009-05-13 13:56:00,57.337,57.337,57.309,57.309,13800000.0
2009-05-13 13:57:00,57.293,57.308,57.293,57.299,14400000.0
2009-05-13 13:58:00,57.296,57.301,57.291,57.291,32000000.0
2009-05-13 13:59:00,57.306,57.327,57.306,57.326,48000000.0
2009-05-13 14:00:00,57.343,57.354,57.322,57.354,32000000.0
2009-05-13 14:01:00,57.382,57.392,57.382,57.388,14400000.0
2009-05-13 14:02:00,57.426,57.426,57.397,57.398,28800000.0
2009-05-13 14:03:00,57.405,57.433,57.405,57.407,14400000.0
2009-05-13 14:04:00,57.387,57.409,57.387,57.409,9600000.0
2009-05-13 14:05:00,57.418,57.418,57.403,57.408,25600000.0
2009-05-13 14:06:00,57.398,57.43,57.398,57.43,17600000.0
2009-05-13 14:07:00,57.416,57.442,57.416,57.442,12800000.0
2009-05-13 14:08:00,57.435,57.444,57.42,57.42,24000000.0
2009-05-13 14:09:00,57.409,57.454,57.409,57.454,11200000.0
2009-05-13 14:10:00,57.465,57.476,57.465,57.476,17600000.0
2009-05-13 14:11:00,57.463,57.463,57.449,57.452,12800000.0
2009-05-13 14:12:00,57.452,57.462,57.452,57.462,12800000.0
2009-05-13 14:13:00,57.462,57.469,57.458,57.469,24000000.0
2009-05-13 14:14:00,57.468,57.497,57.468,57.497,20800000.0
2009-05-13 14:15:00,57.498,57.528,57.498,57.528,33600000.0
2009-05-13 14:16:00,57.528,57.528,57.511,57.512,27200000.0
2009-05-13 14:17:00,57.486,57.486,57.47,57.47,11200000.0
2009-05-13 14:18:00,57.484,57.495,57.484,57.494,16000000.0
2009-05-13 14:19:00,57.503,57.514,57.503,57.51,40000000.0
2009-05-13 14:20:00,57.524,57.535,57.524,57.529,14400000.0
2009-05-13 14:21:00,57.531,57.533,57.522,57.524,33600000.0
2009-05-13 14:22:00,57.525,57.533,57.525,57.533,14800000.0
2009-05-13 14:23:00,57.533,57.533,57.523,57.523,17600000.0
2009-05-13 14:24:00,57.526,57.532,57.509,57.532,36800000.0
2009-05-13 14:25:00,57.539,57.547,57.536,57.536,12800000.0
2009-05-13 14:26:00,57.561,57.601,57.561,57.601,19200000.0
2009-05-13 14:27:00,57.618,57.622,57.616,57.619,11200000.0
2009-05-13 14:28:00,57.599,57.615,57.599,57.615,11200000.0
2009-05-13 14:29:00,57.633,57.633,57.616,57.616,12800000.0
2009-05-13 14:30:00,57.507,57.507,57.308,57.308,11200000.0
2009-05-13 14:31:00,57.344,57.354,57.22,57.301,16000000.0
2009-05-13 14:32:00,57.246,57.246,57.187,57.187,9600000.0
2009-05-13 14:33:00,57.147,57.188,57.147,57.178,17600000.0
2009-05-13 14:34:00,57.185,57.218,57.185,57.215,17600000.0
2009-05-13 14:35:00,57.209,57.215,57.204,57.213,11200000.0
2009-05-13 14:36:00,57.147,57.147,57.091,57.091,8000000.0
2009-05-13 14:37:00,57.06,57.06,56.999,56.999,12800000.0
2009-05-13 14:38:00,57.025,57.025,56.962,56.962,11200000.0
2009-05-13 14:39:00,56.928,56.99,56.928,56.981,17600000.0
2009-05-13 14:40:00,57.024,57.04,57.024,57.04,16000000.0
2009-05-13 14:41:00,57.039,57.057,57.035,57.051,11200000.0
2009-05-13 14:42:00,57.077,57.105,57.077,57.103,9600000.0
2009-05-13 14:43:00,57.109,57.109,57.078,57.087,17600000.0
2009-05-13 14:44:00,57.078,57.08,57.072,57.077,12800000.0
2009-05-13 14:45:00,57.045,57.073,57.045,57.069,12800000.0
2009-05-13 14:46:00,57.078,57.098,57.078,57.098,17600000.0
2009-05-13 14:47:00,57.115,57.142,57.112,57.142,12800000.0
2009-05-13 14:48:00,57.143,57.15,57.134,57.15,11200000.0
2009-05-13 14:49:00,57.181,57.193,57.158,57.158,16000000.0
2009-05-13 14:50:00,57.18,57.19,57.18,57.18,12800000.0
2009-05-13 14:51:00,57.191,57.197,57.182,57.182,17600000.0
2009-05-13 14:52:00,57.157,57.171,57.148,57.171,14400000.0
2009-05-13 14:53:00,57.176,57.176,57.164,57.169,11200000.0
2009-05-13 14:54:00,57.19,57.206,57.19,57.204,12800000.0
2009-05-13 14:55:00,57.224,57.229,57.21,57.21,11200000.0
2009-05-13 14:56:00,57.215,57.215,57.2,57.205,16000000.0
2009-05-13 14:57:00,57.194,57.215,57.194,57.215,12800000.0
2009-05-13 14:58:00,57.224,57.228,57.201,57.201,14400000.0
2009-05-13 14:59:00,57.197,57.233,57.197,57.233,12800000.0
2009-05-13 15:00:00,57.238,57.333,57.238,57.324,16000000.0
2009-05-13 15:01:00,57.307,57.325,57.3,57.325,17600000.0
2009-05-13 15:02:00,57.325,57.346,57.325,57.342,11200000.0
2009-05-13 15:03:00,57.333,57.333,57.316,57.323,9600000.0
2009-05-13 15:04:00,57.309,57.314,57.293,57.293,16000000.0
2009-05-13 15:05:00,57.304,57.316,57.304,57.311,12800000.0
2009-05-13 15:06:00,57.297,57.309,57.281,57.281,11200000.0
2009-05-13 15:07:00,57.267,57.279,57.261,57.279,11200000.0
2009-05-13 15:08:00,57.269,57.269,57.219,57.219,11200000.0
2009-05-13 15:09:00,57.243,57.245,57.215,57.24,14400000.0
2009-05-13 15:10:00,57.238,57.253,57.234,57.238,16000000.0
2009-05-13 15:11:00,57.233,57.239,57.231,57.239,11200000.0
2009-05-13 15:12:00,57.222,57.252,57.222,57.252,9600000.0
2009-05-13 15:13:00,57.26,57.26,57.214,57.214,12800000.0
2009-05-13 15:14:00,57.201,57.202,57.157,57.157,8000000.0
2009-05-13 15:15:00,57.134,57.134,57.11,57.116,17600000.0
2009-05-13 15:16:00,57.128,57.131,57.113,57.113,12800000.0
2009-05-13 15:17:00,57.096,57.096,57.082,57.082,14400000.0
2009-05-13 15:18:00,57.061,57.061,57.034,57.034,12800000.0
2009-05-13 15:19:00,57.038,57.055,57.035,57.053,16000000.0
2009-05-13 15:20:00,57.039,57.043,57.026,57.026,16000000.0
2009-05-13 15:21:00,57.008,57.008,56.91,56.997,17000000.0
2009-05-13 15:22:00,56.996,57.035,56.988,57.035,11200000.0
2009-05-13 15:23:00,57.048,57.048,57.041,57.041,11200000.0
2009-05-13 15:24:00,57.039,57.041,57.013,57.013,11200000.0
2009-05-13 15:25:00,57.019,57.023,57.014,57.023,12800000.0
2009-05-13 15:26:00,57.045,57.065,57.045,57.053,14400000.0
2009-05-13 15:27:00,57.019,57.032,57.016,57.032,12800000.0
2009-05-13 15:28:00,57.03,57.053,57.025,57.052,12800000.0
2009-05-13 15:29:00,57.057,57.087,57.057,57.075,17600000.0
2009-05-13 15:30:00,57.103,57.125,57.078,57.125,17600000.0
2009-05-13 15:31:00,57.128,57.142,57.116,57.116,12800000.0
2009-05-13 15:32:00,57.133,57.133,57.112,57.112,11200000.0
2009-05-13 15:33:00,57.1,57.1,57.08,57.08,11200000.0
2009-05-13 15:34:00,57.077,57.117,57.07,57.117,11200000.0
2009-05-13 15:35:00,57.126,57.126,57.115,57.118,12800000.0
2009-05-13 15:36:00,57.1,57.118,57.1,57.118,14400000.0
2009-05-13 15:37:00,57.113,57.113,57.103,57.107,16000000.0
2009-05-13 15:38:00,57.084,57.084,57.032,57.042,16000000.0
2009-05-13 15:39:00,57.012,57.016,56.991,57.016,14800000.0
2009-05-13 15:40:00,57.024,57.032,57.016,57.021,12200000.0
2009-05-13 15:41:00,56.985,56.985,56.961,56.976,16000000.0
2009-05-13 15:42:00,56.98,57.034,56.96,57.034,17600000.0
2009-05-13 15:43:00,57.055,57.069,57.05,57.05,12800000.0
2009-05-13 15:44:00,57.071,57.085,57.067,57.085,8000000.0
2009-05-13 15:45:00,57.072,57.084,57.064,57.084,12800000.0
2009-05-13 15:46:00,57.098,57.099,57.082,57.082,11200000.0
2009-05-13 15:47:00,57.051,57.076,57.048,57.076,11200000.0
2009-05-13 15:48:00,57.077,57.086,57.073,57.085,12800000.0
2009-05-13 15:49:00,57.071,57.104,57.071,57.102,11200000.0
2009-05-13 15:50:00,57.091,57.103,57.088,57.102,14400000.0
2009-05-13 15:51:00,57.104,57.117,57.104,57.114,11200000.0
2009-05-13 15:52:00,57.114,57.114,57.1,57.106,11200000.0
2009-05-13 15:53:00,57.065,57.065,57.041,57.041,12800000.0
2009-05-13 15:54:00,57.032,57.047,57.032,57.047,17600000.0
2009-05-13 15:55:00,57.074,57.091,57.061,57.091,17600000.0
2009-05-13 15:56:00,57.077,57.077,57.048,57.048,8000000.0
2009-05-13 15:57:00,57.069,57.11,57.069,57.108,14400000.0
2009-05-13 15:58:00,57.105,57.127,57.105,57.127,11200000.0
2009-05-13 15:59:00,57.112,57.119,57.11,57.119,11200000.0
2009-05-13 16:00:00,57.109,57.109,57.045,57.045,11200000.0
2009-05-13 16:01:00,57.036,57.049,57.035,57.049,11200000.0
2009-05-13 16:02:00,57.057,57.065,57.057,57.064,17600000.0
2009-05-13 16:03:00,57.032,57.04,57.027,57.032,12800000.0
2009-05-13 16:04:00,57.029,57.03,56.969,57.025,11200000.0
2009-05-13 16:05:00,57.01,57.01,56.993,57.004,14400000.0
2009-05-13 16:06:00,57.006,57.03,57.005,57.03,16000000.0
2009-05-13 16:07:00,57.033,57.033,57.023,57.033,11200000.0
2009-05-13 16:08:00,57.03,57.03,57.021,57.021,11200000.0
2009-05-13 16:09:00,56.998,56.998,56.946,56.947,17600000.0
2009-05-13 16:10:00,56.974,57.039,56.974,57.039,12800000.0
2009-05-13 16:11:00,57.062,57.109,57.062,57.109,11200000.0
2009-05-13 16:12:00,57.103,57.129,57.093,57.109,17600000.0
2009-05-13 16:13:00,57.093,57.106,57.093,57.094,11200000.0
2009-05-13 16:14:00,57.109,57.131,57.105,57.131,14400000.0
2009-05-13 16:15:00,57.108,57.173,57.104,57.173,11200000.0
2009-05-13 16:16:00,57.183,57.196,57.168,57.196,11200000.0
2009-05-13 16:17:00,57.161,57.19,57.16,57.167,17600000.0
2009-05-13 16:18:00,57.149,57.168,57.148,57.168,12800000.0
2009-05-13 16:19:00,57.169,57.2,57.159,57.2,11200000.0
2009-05-13 16:20:00,57.217,57.23,57.209,57.23,11200000.0
2009-05-13 16:21:00,57.228,57.228,57.209,57.209,11200000.0
2009-05-13 16:22:00,57.201,57.232,57.201,57.232,11200000.0
2009-05-13 16:23:00,57.239,57.248,57.224,57.224,12800000.0
2009-05-13 16:24:00,57.214,57.237,57.214,57.234,11200000.0
2009-05-13 16:25:00,57.259,57.314,57.259,57.314,12800000.0
2009-05-13 16:26:00,57.331,57.361,57.331,57.349,12800000.0
2009-05-13 16:27:00,57.36,57.381,57.36,57.38,17600000.0
2009-05-13 16:28:00,57.345,57.345,57.299,57.299,11200000.0
2009-05-13 16:29:00,57.296,57.335,57.296,57.335,14400000.0
2009-05-13 16:30:00,57.36,57.384,57.36,57.369,14400000.0
2009-05-13 16:31:00,57.363,57.395,57.363,57.395,14400000.0
2009-05-13 16:32:00,57.378,57.39,57.37,57.39,8000000.0
2009-05-13 16:33:00,57.399,57.399,57.367,57.378,9600000.0
2009-05-13 16:34:00,57.398,57.443,57.398,57.44,18000000.0
2009-05-13 16:35:00,57.444,57.444,57.41,57.41,12800000.0
2009-05-13 16:36:00,57.381,57.381,57.37,57.37,11200000.0
2009-05-13 16:37:00,57.336,57.339,57.325,57.328,12800000.0
2009-05-13 16:38:00,57.311,57.34,57.288,57.34,14400000.0
2009-05-13 16:39:00,57.343,57.343,57.304,57.306,12800000.0
2009-05-13 16:40:00,57.305,57.307,57.295,57.305,17600000.0
2009-05-13 16:41:00,57.307,57.307,57.27,57.27,12800000.0
2009-05-13 16:42:00,57.26,57.26,57.236,57.24,11200000.0
2009-05-13 16:43:00,57.219,57.237,57.215,57.223,12800000.0
2009-05-13 16:44:00,57.229,57.229,57.211,57.211,11200000.0
2009-05-13 16:45:00,57.19,57.19,57.144,57.144,11200000.0
2009-05-13 16:46:00,57.112,57.173,57.103,57.173,14400000.0
2009-05-13 16:47:00,57.146,57.146,57.118,57.118,17600000.0
2009-05-13 16:48:00,57.118,57.163,57.118,57.163,11200000.0
2009-05-13 16:49:00,57.175,57.177,57.165,57.169,12800000.0
2009-05-13 16:50:00,57.163,57.169,57.148,57.153,17600000.0
2009-05-13 16:51:00,57.169,57.196,57.129,57.129,11200000.0
2009-05-13 16:52:00,57.186,57.186,57.155,57.156,18000000.0
2009-05-13 16:53:00,57.147,57.147,57.122,57.122,17600000.0
2009-05-13 16:54:00,57.118,57.123,57.113,57.123,11200000.0
2009-05-13 16:55:00,57.123,57.129,57.118,57.118,14400000.0
2009-05-13 16:56:00,57.117,57.142,57.117,57.128,12800000.0
2009-05-13 16:57:00,57.163,57.164,57.156,57.163,16000000.0
2009-05-13 16:58:00,57.171,57.179,57.169,57.179,12800000.0
2009-05-13 16:59:00,57.193,57.194,57.19,57.19,12800000.0
2009-05-13 17:00:00,57.19,57.201,57.186,57.19,11200000.0
2009-05-13 17:01:00,57.191,57.191,57.094,57.181,12800000.0
2009-05-13 17:02:00,57.175,57.196,57.175,57.196,16000000.0
2009-05-13 17:03:00,57.202,57.23,57.202,57.215,11200000.0
2009-05-13 17:04:00,57.215,57.215,57.199,57.212,11200000.0
2009-05-13 17:05:00,57.204,57.204,57.178,57.178,17600000.0
2009-05-13 17:06:00,57.165,57.176,57.155,57.173,11200000.0
2009-05-13 17:07:00,57.174,57.174,57.158,57.167,11200000.0
2009-05-13 17:08:00,57.159,57.164,57.156,57.156,17600000.0
2009-05-13 17:09:00,57.15,57.174,57.138,57.138,16000000.0
2009-05-13 17:10:00,57.149,57.174,57.149,57.164,11200000.0
2009-05-13 17:11:00,57.193,57.2,57.168,57.168,12800000.0
2009-05-13 17:12:00,57.159,57.173,57.127,57.173,12800000.0
2009-05-13 17:13:00,57.206,57.236,57.206,57.23,12800000.0
2009-05-13 17:14:00,57.211,57.211,57.186,57.19,12800000.0
2009-05-13 17:15:00,57.203,57.203,57.197,57.201,12800000.0
2009-05-13 17:16:00,57.177,57.184,57.17,57.184,11200000.0
2009-05-13 17:17:00,57.188,57.188,57.127,57.127,11200000.0
2009-05-13 17:18:00,57.113,57.113,57.105,57.105,12800000.0
2009-05-13 17:19:00,57.104,57.116,57.099,57.099,16000000.0
2009-05-13 17:20:00,57.085,57.109,57.076,57.109,11200000.0
2009-05-13 17:21:00,57.126,57.149,57.115,57.149,12800000.0
2009-05-13 17:22:00,57.151,57.185,57.094,57.185,11200000.0
2009-05-13 17:23:00,57.187,57.192,57.177,57.177,11200000.0
2009-05-13 17:24:00,57.155,57.164,57.153,57.158,11200000.0
2009-05-13 17:25:00,57.158,57.161,57.151,57.151,11200000.0
2009-05-13 17:26:00,57.141,57.145,57.14,57.14,11200000.0
2009-05-13 17:27:00,57.122,57.122,57.097,57.097,17600000.0
2009-05-13 17:28:00,57.096,57.096,57.066,57.086,12800000.0
2009-05-13 17:29:00,57.061,57.073,57.053,57.053,12800000.0
2009-05-13 17:30:00,57.079,57.114,57.079,57.114,11200000.0
2009-05-13 17:31:00,57.118,57.126,57.077,57.077,12800000.0
2009-05-13 17:32:00,57.078,57.078,57.051,57.055,11200000.0
2009-05-13 17:33:00,57.039,57.039,57.013,57.02,12800000.0
2009-05-13 17:34:00,57.017,57.04,57.017,57.04,11200000.0
2009-05-13 17:35:00,57.05,57.06,57.05,57.057,12800000.0
2009-05-13 17:36:00,57.068,57.068,57.052,57.061,11200000.0
2009-05-13 17:37:00,57.066,57.077,57.064,57.068,11200000.0
2009-05-13 17:38:00,57.068,57.07,57.028,57.028,8000000.0
2009-05-13 17:39:00,57.008,57.012,56.936,56.936,17600000.0
2009-05-13 17:40:00,56.927,56.927,56.905,56.91,11200000.0
2009-05-13 17:41:00,56.904,56.904,56.864,56.881,11200000.0
2009-05-13 17:42:00,56.91,56.927,56.91,56.927,11200000.0
2009-05-13 17:43:00,56.918,56.918,56.906,56.906,12800000.0
2009-05-13 17:44:00,56.913,56.921,56.906,56.906,12800000.0
2009-05-13 17:45:00,56.902,56.912,56.899,56.899,11200000.0
2009-05-13 17:46:00,56.892,56.905,56.892,56.905,12800000.0
2009-05-13 17:47:00,56.928,56.929,56.913,56.913,12800000.0
2009-05-13 17:48:00,56.916,56.917,56.907,56.913,11200000.0
2009-05-13 17:49:00,56.913,56.953,56.913,56.953,11200000.0
2009-05-13 17:50:00,56.963,56.97,56.958,56.97,12800000.0
2009-05-13 17:51:00,56.966,56.966,56.95,56.955,11200000.0
2009-05-13 17:52:00,56.927,56.927,56.901,56.905,12800000.0
2009-05-13 17:53:00,56.924,56.931,56.921,56.922,17600000.0
2009-05-13 17:54:00,56.894,56.906,56.893,56.906,8400000.0
2009-05-13 17:55:00,56.928,56.928,56.899,56.901,13200000.0
2009-05-13 17:56:00,56.889,56.911,56.889,56.908,11200000.0
2009-05-13 17:57:00,56.912,56.912,56.886,56.887,15400000.0
2009-05-13 17:58:00,56.881,56.912,56.881,56.904,12800000.0
2009-05-13 17:59:00,56.93,56.935,56.921,56.922,11200000.0
2009-05-13 18:00:00,56.887,56.894,56.887,56.891,17600000.0
2009-05-13 18:01:00,56.903,56.922,56.825,56.915,17600000.0
2009-05-13 18:02:00,56.924,56.95,56.924,56.95,8000000.0
2009-05-13 18:03:00,56.945,56.962,56.938,56.962,12800000.0
2009-05-13 18:04:00,56.945,56.955,56.941,56.955,11200000.0
2009-05-13 18:05:00,56.965,56.977,56.964,56.965,17600000.0
2009-05-13 18:06:00,56.954,56.967,56.947,56.947,12800000.0
2009-05-13 18:07:00,56.942,56.96,56.934,56.96,10600000.0
2009-05-13 18:08:00,56.974,56.983,56.969,56.971,16000000.0
2009-05-13 18:09:00,56.978,56.978,56.969,56.969,16000000.0
2009-05-13 18:10:00,56.966,56.966,56.949,56.951,12800000.0
2009-05-13 18:11:00,56.949,56.98,56.949,56.98,11200000.0
2009-05-13 18:12:00,56.98,57.029,56.977,57.029,12800000.0
2009-05-13 18:13:00,57.013,57.055,57.013,57.055,11200000.0
2009-05-13 18:14:00,57.057,57.083,57.057,57.083,12800000.0
2009-05-13 18:15:00,57.09,57.107,57.09,57.093,8000000.0
2009-05-13 18:16:00,57.084,57.084,57.051,57.051,12800000.0
2009-05-13 18:17:00,57.056,57.079,57.056,57.079,11200000.0
2009-05-13 18:18:00,57.079,57.079,57.06,57.06,11200000.0
2009-05-13 18:19:00,57.009,57.017,57.003,57.007,16000000.0
2009-05-13 18:20:00,57.012,57.013,57.005,57.013,12800000.0
2009-05-13 18:21:00,57.016,57.032,57.016,57.024,11200000.0
2009-05-13 18:22:00,56.995,57.015,56.945,57.007,16000000.0
2009-05-13 18:23:00,57.021,57.032,57.008,57.029,16000000.0
2009-05-13 18:24:00,57.026,57.026,57.014,57.015,12800000.0
2009-05-13 18:25:00,57.027,57.028,57.023,57.026,11200000.0
2009-05-13 18:26:00,57.031,57.039,57.028,57.032,12800000.0
2009-05-13 18:27:00,57.02,57.033,57.01,57.018,14400000.0
2009-05-13 18:28:00,57.02,57.03,57.014,57.03,12800000.0
2009-05-13 18:29:00,57.035,57.036,57.032,57.034,12800000.0
2009-05-13 18:30:00,57.03,57.036,57.029,57.036,11200000.0
2009-05-13 18:31:00,57.031,57.031,56.999,56.999,12800000.0
2009-05-13 18:32:00,56.999,56.999,56.989,56.993,11200000.0
2009-05-13 18:33:00,56.992,56.992,56.955,56.955,11600000.0
2009-05-13 18:34:00,56.958,56.982,56.958,56.974,13200000.0
2009-05-13 18:35:00,56.984,56.993,56.978,56.992,12800000.0
2009-05-13 18:36:00,56.996,56.997,56.991,56.991,12800000.0
2009-05-13 18:37:00,56.989,56.998,56.989,56.991,17600000.0
2009-05-13 18:38:00,56.992,56.993,56.961,56.961,11200000.0
2009-05-13 18:39:00,56.952,57.028,56.952,57.028,16000000.0
2009-05-13 18:40:00,57.038,57.038,57.014,57.026,12800000.0
2009-05-13 18:41:00,57.022,57.022,57.016,57.019,14400000.0
2009-05-13 18:42:00,57.012,57.02,57.012,57.02,11200000.0
2009-05-13 18:43:00,57.026,57.032,57.023,57.026,12800000.0
2009-05-13 18:44:00,57.024,57.04,57.017,57.038,11200000.0
2009-05-13 18:45:00,57.025,57.025,56.984,56.984,11200000.0
2009-05-13 18:46:00,56.955,56.955,56.945,56.945,11200000.0
2009-05-13 18:47:00,56.944,56.97,56.944,56.95,12800000.0
2009-05-13 18:48:00,56.958,56.962,56.953,56.959,12800000.0
2009-05-13 18:49:00,56.955,56.971,56.955,56.963,12800000.0
2009-05-13 18:50:00,56.954,56.97,56.95,56.966,17600000.0
2009-05-13 18:51:00,56.944,56.965,56.944,56.952,12800000.0
2009-05-13 18:52:00,56.977,56.98,56.97,56.979,12200000.0
2009-05-13 18:53:00,56.969,56.969,56.95,56.95,12800000.0
2009-05-13 18:54:00,56.935,56.942,56.928,56.928,11200000.0
2009-05-13 18:55:00,56.926,56.926,56.899,56.899,11200000.0
2009-05-13 18:56:00,56.883,56.905,56.883,56.887,15400000.0
2009-05-13 18:57:00,56.888,56.9,56.886,56.894,11200000.0
2009-05-13 18:58:00,56.877,56.877,56.862,56.862,11200000.0
2009-05-13 18:59:00,56.868,56.872,56.857,56.869,17600000.0
2009-05-13 19:00:00,56.859,56.859,56.852,56.858,12800000.0
2009-05-13 19:01:00,56.837,56.837,56.814,56.814,12800000.0
2009-05-13 19:02:00,56.819,56.819,56.794,56.794,11200000.0
2009-05-13 19:03:00,56.807,56.807,56.782,56.786,12800000.0
2009-05-13 19:04:00,56.786,56.804,56.786,56.792,16000000.0
2009-05-13 19:05:00,56.777,56.777,56.733,56.733,14400000.0
2009-05-13 19:06:00,56.698,56.707,56.679,56.679,16400000.0
2009-05-13 19:07:00,56.645,56.663,56.637,56.663,11200000.0
2009-05-13 19:08:00,56.653,56.653,56.631,56.631,17600000.0
2009-05-13 19:09:00,56.632,56.636,56.607,56.607,12800000.0
2009-05-13 19:10:00,56.605,56.628,56.6,56.628,17600000.0
2009-05-13 19:11:00,56.666,56.684,56.649,56.649,12800000.0
2009-05-13 19:12:00,56.632,56.657,56.632,56.657,11200000.0
2009-05-13 19:13:00,56.659,56.668,56.659,56.668,11200000.0
2009-05-13 19:14:00,56.685,56.694,56.664,56.664,16000000.0
2009-05-13 19:15:00,56.657,56.669,56.657,56.669,12800000.0
2009-05-13 19:16:00,56.674,56.692,56.657,56.657,12800000.0
2009-05-13 19:17:00,56.636,56.636,56.613,56.613,12800000.0
2009-05-13 19:18:00,56.572,56.572,56.545,56.55,17600000.0
2009-05-13 19:19:00,56.551,56.551,56.525,56.539,16000000.0
2009-05-13 19:20:00,56.559,56.586,56.559,56.567,16000000.0
2009-05-13 19:21:00,56.594,56.597,56.567,56.573,16000000.0
2009-05-13 19:22:00,56.57,56.574,56.564,56.567,11200000.0
2009-05-13 19:23:00,56.57,56.594,56.57,56.59,17600000.0
2009-05-13 19:24:00,56.582,56.59,56.572,56.59,18000000.0
2009-05-13 19:25:00,56.602,56.608,56.592,56.592,17600000.0
2009-05-13 19:26:00,56.586,56.596,56.586,56.596,11200000.0
2009-05-13 19:27:00,56.583,56.584,56.551,56.551,11200000.0
2009-05-13 19:28:00,56.536,56.545,56.534,56.538,12800000.0
2009-05-13 19:29:00,56.546,56.553,56.531,56.551,11200000.0
2009-05-13 19:30:00,56.532,56.541,56.52,56.541,14800000.0
2009-05-13 19:31:00,56.5,56.5,56.412,56.417,17600000.0
2009-05-13 19:32:00,56.394,56.418,56.394,56.418,12800000.0
2009-05-13 19:33:00,56.437,56.487,56.436,56.487,12800000.0
2009-05-13 19:34:00,56.49,56.575,56.49,56.575,9600000.0
2009-05-13 19:35:00,56.602,56.614,56.602,56.607,17600000.0
2009-05-13 19:36:00,56.606,56.615,56.606,56.61,11200000.0
2009-05-13 19:37:00,56.613,56.653,56.613,56.653,11200000.0
2009-05-13 19:38:00,56.626,56.647,56.626,56.647,9600000.0
2009-05-13 19:39:00,56.653,56.682,56.653,56.682,11200000.0
2009-05-13 19:40:00,56.679,56.701,56.671,56.697,14400000.0
2009-05-13 19:41:00,56.71,56.722,56.71,56.711,12800000.0
2009-05-13 19:42:00,56.689,56.689,56.648,56.648,12800000.0
2009-05-13 19:43:00,56.633,56.633,56.607,56.607,11200000.0
2009-05-13 19:44:00,56.606,56.653,56.606,56.642,16000000.0
2009-05-13 19:45:00,56.629,56.629,56.613,56.626,11200000.0
2009-05-13 19:46:00,56.609,56.612,56.6,56.6,8000000.0
2009-05-13 19:47:00,56.604,56.612,56.598,56.598,16000000.0
2009-05-13 19:48:00,56.6,56.615,56.599,56.615,11200000.0
2009-05-13 19:49:00,56.622,56.622,56.578,56.591,12800000.0
2009-05-13 19:50:00,56.581,56.589,56.569,56.575,12800000.0
2009-05-13 19:51:00,56.584,56.626,56.579,56.626,12800000.0
2009-05-13 19:52:00,56.666,56.666,56.652,56.652,11200000.0
2009-05-13 19:53:00,56.647,56.647,56.628,56.643,17600000.0
2009-05-13 19:54:00,56.653,56.656,56.639,56.639,14400000.0
2009-05-13 19:55:00,56.657,56.668,56.652,56.668,11200000.0
2009-05-13 19:56:00,56.64,56.646,56.637,56.638,11200000.0
2009-05-13 19:57:00,56.634,56.635,56.621,56.635,12800000.0
2009-05-13 19:58:00,56.649,56.66,56.649,56.66,8000000.0
2009-05-13 19:59:00,56.645,56.653,56.633,56.649,14400000.0
2009-05-13 20:00:00,56.645,56.646,56.631,56.631,12800000.0
2009-05-13 20:01:00,56.636,56.642,56.633,56.633,11200000.0
2009-05-13 20:02:00,56.646,56.647,56.631,56.631,9600000.0
2009-05-13 20:03:00,56.629,56.651,56.629,56.651,8000000.0
2009-05-13 20:04:00,56.651,56.651,56.611,56.622,12800000.0
2009-05-13 20:05:00,56.621,56.624,56.614,56.614,12800000.0
2009-05-13 20:06:00,56.615,56.617,56.61,56.612,12800000.0
2009-05-13 20:07:00,56.611,56.611,56.596,56.598,16000000.0
2009-05-13 20:08:00,56.579,56.579,56.564,56.569,12800000.0
2009-05-13 20:09:00,56.569,56.571,56.56,56.571,8000000.0
2009-05-13 20:10:00,56.585,56.615,56.585,56.615,17600000.0
2009-05-13 20:11:00,56.611,56.611,56.599,56.602,8000000.0
2009-05-13 20:12:00,56.593,56.605,56.591,56.593,14400000.0
2009-05-13 20:13:00,56.596,56.596,56.576,56.576,11200000.0
2009-05-13 20:14:00,56.599,56.602,56.593,56.601,11200000.0
2009-05-13 20:15:00,56.608,56.608,56.598,56.602,11200000.0
2009-05-13 20:16:00,56.6,56.6,56.58,56.589,12800000.0
2009-05-13 20:17:00,56.59,56.59,56.569,56.57,12800000.0
2009-05-13 20:18:00,56.556,56.556,56.491,56.492,12800000.0
2009-05-13 20:19:00,56.495,56.499,56.481,56.485,11200000.0
2009-05-13 20:20:00,56.506,56.506,56.493,56.497,11200000.0
2009-05-13 20:21:00,56.499,56.499,56.489,56.498,11200000.0
2009-05-13 20:22:00,56.499,56.505,56.495,56.496,11200000.0
2009-05-13 20:23:00,56.496,56.496,56.48,56.481,16000000.0
2009-05-13 20:24:00,56.496,56.496,56.485,56.485,16000000.0
2009-05-13 20:25:00,56.484,56.511,56.484,56.511,12800000.0
2009-05-13 20:26:00,56.516,56.526,56.495,56.495,17600000.0
2009-05-13 20:27:00,56.514,56.522,56.514,56.522,12800000.0
2009-05-13 20:28:00,56.501,56.505,56.498,56.498,17600000.0
2009-05-13 20:29:00,56.5,56.512,56.495,56.495,12800000.0
2009-05-13 20:30:00,56.495,56.502,56.49,56.491,14400000.0
2009-05-13 20:31:00,56.493,56.503,56.492,56.492,14400000.0
2009-05-13 20:32:00,56.5,56.502,56.49,56.491,8000000.0
2009-05-13 20:33:00,56.477,56.494,56.463,56.463,16000000.0
2009-05-13 20:34:00,56.486,56.486,56.473,56.482,9600000.0
2009-05-13 20:35:00,56.475,56.492,56.475,56.492,16000000.0
2009-05-13 20:36:00,56.498,56.506,56.498,56.506,11200000.0
2009-05-13 20:37:00,56.505,56.519,56.505,56.515,8000000.0
2009-05-13 20:38:00,56.48,56.506,56.48,56.489,12200000.0
2009-05-13 20:39:00,56.52,56.532,56.513,56.521,16000000.0
2009-05-13 20:40:00,56.518,56.528,56.516,56.528,12800000.0
2009-05-13 20:41:00,56.52,56.521,56.519,56.521,9600000.0
2009-05-13 20:42:00,56.531,56.546,56.531,56.546,13200000.0
2009-05-13 20:43:00,56.54,56.544,56.535,56.539,8000000.0
2009-05-13 20:44:00,56.537,56.548,56.533,56.546,11200000.0
2009-05-13 20:45:00,56.541,56.541,56.52,56.535,8000000.0
2009-05-13 20:46:00,56.534,56.542,56.534,56.541,12800000.0
2009-05-13 20:47:00,56.516,56.516,56.506,56.51,11200000.0
2009-05-13 20:48:00,56.521,56.53,56.521,56.53,12800000.0
2009-05-13 20:49:00,56.527,56.527,56.419,56.419,11200000.0
2009-05-13 20:50:00,56.399,56.41,56.396,56.407,12800000.0
2009-05-13 20:51:00,56.414,56.414,56.388,56.388,11200000.0
2009-05-13 20:52:00,56.395,56.405,56.395,56.403,11200000.0
2009-05-13 20:53:00,56.397,56.399,56.372,56.372,12800000.0
2009-05-13 20:54:00,56.366,56.376,56.359,56.376,11200000.0
2009-05-13 20:55:00,56.358,56.358,56.339,56.341,12800000.0
2009-05-13 20:56:00,56.341,56.362,56.341,56.356,12800000.0
2009-05-13 20:57:00,56.349,56.361,56.349,56.357,11200000.0
2009-05-13 20:58:00,56.361,56.368,56.36,56.365,17600000.0
2009-05-13 20:59:00,56.359,56.386,56.284,56.386,14400000.0
2009-05-13 21:00:00,56.405,56.421,56.382,56.382,12800000.0
2009-05-13 21:01:00,56.381,56.416,56.381,56.392,17600000.0
2009-05-13 21:02:00,56.389,56.412,56.389,56.412,11200000.0
2009-05-13 21:03:00,56.411,56.411,56.398,56.398,12800000.0
2009-05-13 21:04:00,56.376,56.376,56.335,56.335,11600000.0
2009-05-13 21:05:00,56.336,56.339,56.319,56.323,14400000.0
2009-05-13 21:06:00,56.344,56.366,56.336,56.366,17600000.0
2009-05-13 21:07:00,56.382,56.42,56.382,56.42,12800000.0
2009-05-13 21:08:00,56.414,56.414,56.378,56.378,12800000.0
2009-05-13 21:09:00,56.357,56.365,56.357,56.365,12800000.0
2009-05-13 21:10:00,56.377,56.385,56.361,56.377,12800000.0
2009-05-13 21:11:00,56.383,56.397,56.383,56.393,12800000.0
2009-05-13 21:12:00,56.415,56.424,56.414,56.421,12800000.0
2009-05-13 21:13:00,56.41,56.41,56.382,56.382,11200000.0
2009-05-13 21:14:00,56.36,56.36,56.262,56.27,17600000.0
2009-05-13 21:15:00,56.259,56.262,56.233,56.24,17600000.0
2009-05-13 21:16:00,56.23,56.237,56.222,56.222,12800000.0
2009-05-13 21:17:00,56.238,56.239,56.216,56.22,12800000.0
2009-05-13 21:18:00,56.208,56.227,56.2,56.218,12800000.0
2009-05-13 21:19:00,56.224,56.23,56.223,56.224,12800000.0
2009-05-13 21:20:00,56.238,56.254,56.238,56.244,9600000.0
2009-05-13 21:21:00,56.264,56.269,56.256,56.256,9600000.0
2009-05-13 21:22:00,56.247,56.262,56.247,56.261,12800000.0
2009-05-13 21:23:00,56.245,56.245,56.221,56.221,8000000.0
2009-05-13 21:24:00,56.226,56.265,56.226,56.261,12800000.0
2009-05-13 21:25:00,56.247,56.247,56.238,56.245,11200000.0
2009-05-13 21:26:00,56.263,56.274,56.25,56.258,17600000.0
2009-05-13 21:27:00,56.254,56.254,56.239,56.242,11200000.0
2009-05-13 21:28:00,56.24,56.24,56.217,56.219,12800000.0
2009-05-13 21:29:00,56.195,56.208,56.193,56.195,12800000.0
2009-05-13 21:30:00,56.201,56.201,56.183,56.187,12800000.0
2009-05-13 21:31:00,56.183,56.227,56.183,56.227,11200000.0
2009-05-13 21:32:00,56.202,56.212,56.194,56.212,11200000.0
2009-05-13 21:33:00,56.223,56.232,56.223,56.23,11200000.0
2009-05-13 21:34:00,56.23,56.286,56.23,56.286,11200000.0
2009-05-13 21:35:00,56.303,56.331,56.303,56.328,11200000.0
2009-05-13 21:36:00,56.334,56.341,56.333,56.336,17600000.0
2009-05-13 21:37:00,56.35,56.355,56.342,56.342,12800000.0
2009-05-13 21:38:00,56.335,56.339,56.303,56.303,12800000.0
2009-05-13 21:39:00,56.295,56.328,56.295,56.311,12800000.0
2009-05-13 21:40:00,56.315,56.352,56.311,56.352,9600000.0
2009-05-13 21:41:00,56.321,56.321,56.27,56.27,14400000.0
2009-05-13 21:42:00,56.254,56.254,56.24,56.248,9600000.0
2009-05-13 21:43:00,56.246,56.249,56.236,56.249,17000000.0
2009-05-13 21:44:00,56.242,56.251,56.222,56.222,17600000.0
2009-05-13 21:45:00,56.236,56.243,56.23,56.23,14400000.0
2009-05-13 21:46:00,56.246,56.282,56.246,56.282,8000000.0
2009-05-13 21:47:00,56.273,56.273,56.26,56.26,12800000.0
2009-05-13 21:48:00,56.26,56.268,56.252,56.268,9600000.0
2009-05-13 21:49:00,56.256,56.284,56.256,56.284,14400000.0
2009-05-13 21:50:00,56.29,56.296,56.288,56.296,11200000.0
2009-05-13 21:51:00,56.291,56.291,56.186,56.267,12800000.0
2009-05-13 21:52:00,56.271,56.271,56.251,56.261,12800000.0
2009-05-13 21:53:00,56.255,56.256,56.237,56.237,17600000.0
2009-05-13 21:54:00,56.235,56.235,56.197,56.197,14400000.0
2009-05-13 21:55:00,56.196,56.208,56.196,56.202,11200000.0
2009-05-13 21:56:00,56.208,56.208,56.195,56.198,12800000.0
2009-05-13 21:57:00,56.184,56.188,56.179,56.187,12800000.0
2009-05-13 21:58:00,56.197,56.204,56.186,56.186,16000000.0
2009-05-13 21:59:00,56.2,56.215,56.189,56.215,14400000.0
2009-05-13 22:00:00,56.197,56.256,56.197,56.256,12800000.0
2009-05-13 22:01:00,56.262,56.266,56.252,56.255,12800000.0
2009-05-13 22:02:00,56.251,56.257,56.251,56.256,12200000.0
2009-05-13 22:03:00,56.259,56.271,56.25,56.271,11200000.0
2009-05-13 22:04:00,56.203,56.283,56.203,56.268,11200000.0
2009-05-13 22:05:00,56.261,56.268,56.254,56.258,17600000.0
2009-05-13 22:06:00,56.259,56.264,56.256,56.259,17600000.0
2009-05-13 22:07:00,56.267,56.267,56.247,56.263,12800000.0
2009-05-13 22:08:00,56.286,56.309,56.286,56.309,11200000.0
2009-05-13 22:09:00,56.318,56.328,56.256,56.256,11200000.0
2009-05-13 22:10:00,56.227,56.241,56.227,56.234,18000000.0
2009-05-13 22:11:00,56.28,56.312,56.28,56.312,14400000.0
2009-05-13 22:12:00,56.34,56.352,56.328,56.338,11200000.0
2009-05-13 22:13:00,56.327,56.327,56.32,56.32,16000000.0
2009-05-13 22:14:00,56.316,56.316,56.295,56.295,16000000.0
2009-05-13 22:15:00,56.303,56.306,56.296,56.299,12800000.0
2009-05-13 22:16:00,56.295,56.308,56.295,56.308,12800000.0
2009-05-13 22:17:00,56.305,56.307,56.28,56.28,11200000.0
2009-05-13 22:18:00,56.309,56.331,56.309,56.331,12800000.0
2009-05-13 22:19:00,56.327,56.333,56.327,56.329,14400000.0
2009-05-13 22:20:00,56.313,56.313,56.299,56.302,11200000.0
2009-05-13 22:21:00,56.309,56.309,56.29,56.309,12800000.0
2009-05-13 22:22:00,56.306,56.309,56.285,56.285,11200000.0
2009-05-13 22:23:00,56.268,56.286,56.268,56.279,12800000.0
2009-05-13 22:24:00,56.269,56.277,56.263,56.263,12800000.0
2009-05-13 22:25:00,56.27,56.277,56.264,56.267,17600000.0
2009-05-13 22:26:00,56.267,56.27,56.256,56.27,11200000.0
2009-05-13 22:27:00,56.255,56.255,56.219,56.219,9600000.0
2009-05-13 22:28:00,56.209,56.209,56.178,56.178,17600000.0
2009-05-13 22:29:00,56.18,56.183,56.169,56.183,9600000.0
2009-05-13 22:30:00,56.167,56.178,56.164,56.164,12800000.0
2009-05-13 22:31:00,56.207,56.218,56.204,56.204,11200000.0
2009-05-13 22:32:00,56.225,56.237,56.225,56.227,12800000.0
2009-05-13 22:33:00,56.232,56.235,56.228,56.228,12800000.0
2009-05-13 22:34:00,56.227,56.227,56.217,56.224,12800000.0
2009-05-13 22:35:00,56.223,56.225,56.215,56.216,11200000.0
2009-05-13 22:36:00,56.203,56.209,56.199,56.199,12800000.0
2009-05-13 22:37:00,56.199,56.203,56.191,56.199,16000000.0
2009-05-13 22:38:00,56.215,56.231,56.206,56.231,17600000.0
2009-05-13 22:39:00,56.246,56.252,56.245,56.252,11600000.0
2009-05-13 22:40:00,56.238,56.253,56.236,56.236,16000000.0
2009-05-13 22:41:00,56.26,56.264,56.247,56.252,12800000.0
2009-05-13 22:42:00,56.247,56.247,56.211,56.211,11200000.0
2009-05-13 22:43:00,56.212,56.23,56.212,56.23,11200000.0
2009-05-13 22:44:00,56.224,56.234,56.212,56.229,16000000.0
2009-05-13 22:45:00,56.233,56.238,56.222,56.23,12800000.0
2009-05-13 22:46:00,56.232,56.251,56.232,56.251,12800000.0
2009-05-13 22:47:00,56.271,56.271,56.246,56.246,12800000.0
2009-05-13 22:48:00,56.25,56.25,56.231,56.231,12800000.0
2009-05-13 22:49:00,56.242,56.248,56.236,56.248,11200000.0
2009-05-13 22:50:00,56.248,56.257,56.248,56.257,11200000.0
2009-05-13 22:51:00,56.278,56.286,56.271,56.286,12800000.0
2009-05-13 22:52:00,56.279,56.297,56.275,56.297,14400000.0
2009-05-13 22:53:00,56.324,56.343,56.324,56.343,11200000.0
2009-05-13 22:54:00,56.351,56.357,56.348,56.349,11200000.0
2009-05-13 22:55:00,56.349,56.354,56.337,56.337,12800000.0
2009-05-13 22:56:00,56.35,56.354,56.338,56.353,12800000.0
2009-05-13 22:57:00,56.309,56.327,56.309,56.327,11200000.0
2009-05-13 22:58:00,56.327,56.332,56.322,56.328,14400000.0
2009-05-13 22:59:00,56.324,56.35,56.3,56.35,11200000.0
2009-05-13 23:00:00,56.357,56.371,56.357,56.371,12800000.0
2009-05-13 23:01:00,56.377,56.391,56.36,56.36,11200000.0
2009-05-13 23:02:00,56.351,56.351,56.327,56.345,12800000.0
2009-05-13 23:03:00,56.344,56.345,56.331,56.345,17600000.0
2009-05-13 23:04:00,56.335,56.355,56.335,56.355,11200000.0
2009-05-13 23:05:00,56.349,56.356,56.325,56.356,11200000.0
2009-05-13 23:06:00,56.339,56.339,56.256,56.285,17600000.0
2009-05-13 23:07:00,56.283,56.318,56.282,56.296,12800000.0
2009-05-13 23:08:00,56.323,56.35,56.323,56.35,11200000.0
2009-05-13 23:09:00,56.34,56.366,56.34,56.352,11200000.0
2009-05-13 23:10:00,56.353,56.363,56.32,56.363,16000000.0
2009-05-13 23:11:00,56.359,56.375,56.355,56.375,17600000.0
2009-05-13 23:12:00,56.366,56.375,56.366,56.368,8000000.0
2009-05-13 23:13:00,56.361,56.377,56.361,56.377,8000000.0
2009-05-13 23:14:00,56.381,56.381,56.376,56.376,8000000.0
2009-05-13 23:15:00,56.368,56.381,56.367,56.367,12800000.0
2009-05-13 23:16:00,56.356,56.38,56.356,56.38,12800000.0
2009-05-13 23:17:00,56.369,56.373,56.355,56.373,17600000.0
2009-05-13 23:18:00,56.378,56.386,56.378,56.386,12800000.0
2009-05-13 23:19:00,56.372,56.372,56.317,56.317,12800000.0
2009-05-13 23:20:00,56.31,56.31,56.29,56.29,12800000.0
2009-05-13 23:21:00,56.295,56.305,56.29,56.29,12800000.0
2009-05-13 23:22:00,56.304,56.317,56.304,56.31,12800000.0
2009-05-13 23:23:00,56.299,56.319,56.281,56.311,11200000.0
2009-05-13 23:24:00,56.321,56.339,56.321,56.333,12800000.0
2009-05-13 23:25:00,56.335,56.349,56.256,56.349,11200000.0
2009-05-13 23:26:00,56.323,56.431,56.323,56.431,16000000.0
2009-05-13 23:27:00,56.454,56.479,56.452,56.477,16000000.0
2009-05-13 23:28:00,56.46,56.461,56.437,56.461,12800000.0
2009-05-13 23:29:00,56.456,56.456,56.426,56.426,11200000.0
2009-05-13 23:30:00,56.421,56.422,56.412,56.415,13200000.0
2009-05-13 23:31:00,56.418,56.429,56.407,56.429,11200000.0
2009-05-13 23:32:00,56.449,56.467,56.447,56.467,17600000.0
2009-05-13 23:33:00,56.471,56.471,56.459,56.459,12800000.0
2009-05-13 23:34:00,56.448,56.454,56.428,56.428,14400000.0
2009-05-13 23:35:00,56.45,56.464,56.447,56.464,13200000.0
2009-05-13 23:36:00,56.433,56.439,56.424,56.424,12800000.0
2009-05-13 23:37:00,56.463,56.465,56.452,56.458,16000000.0
2009-05-13 23:38:00,56.435,56.446,56.422,56.446,11200000.0
2009-05-13 23:39:00,56.461,56.467,56.461,56.462,12800000.0
2009-05-13 23:40:00,56.452,56.465,56.448,56.463,12800000.0
2009-05-13 23:41:00,56.448,56.449,56.44,56.442,14400000.0
2009-05-13 23:43:00,56.448,56.457,56.438,56.452,11200000.0
2009-05-13 23:44:00,56.46,56.475,56.46,56.475,12800000.0
2009-05-13 23:45:00,56.473,56.49,56.473,56.488,16000000.0
2009-05-13 23:46:00,56.469,56.469,56.438,56.439,11200000.0
2009-05-13 23:47:00,56.447,56.459,56.439,56.439,12800000.0
2009-05-13 23:48:00,56.463,56.48,56.463,56.477,12800000.0
2009-05-13 23:49:00,56.49,56.49,56.479,56.485,17600000.0
2009-05-13 23:50:00,56.474,56.485,56.474,56.485,11200000.0
2009-05-13 23:51:00,56.491,56.494,56.491,56.493,12800000.0
2009-05-13 23:52:00,56.496,56.505,56.492,56.5,14400000.0
2009-05-13 23:53:00,56.493,56.503,56.492,56.502,14400000.0
2009-05-13 23:54:00,56.504,56.504,56.494,56.494,11200000.0
2009-05-13 23:55:00,56.483,56.483,56.471,56.471,12800000.0
2009-05-13 23:56:00,56.469,56.474,56.464,56.467,12800000.0
2009-05-13 23:57:00,56.463,56.463,56.445,56.446,12800000.0
2009-05-13 23:58:00,56.432,56.432,56.422,56.425,11200000.0
2009-05-13 23:59:00,56.413,56.417,56.4,56.4,14400000.0
2009-05-14 00:00:00,56.395,56.399,56.387,56.391,12800000.0
2009-05-14 00:01:00,56.384,56.384,56.374,56.378,11200000.0
2009-05-14 00:02:00,56.372,56.379,56.369,56.369,12800000.0
2009-05-14 00:03:00,56.369,56.369,56.358,56.367,11200000.0
2009-05-14 00:04:00,56.361,56.361,56.332,56.332,14400000.0
2009-05-14 00:05:00,56.329,56.34,56.314,56.321,12800000.0
2009-05-14 00:06:00,56.308,56.308,56.287,56.289,11200000.0
2009-05-14 00:07:00,56.293,56.302,56.289,56.3,16000000.0
2009-05-14 00:08:00,56.319,56.326,56.316,56.321,12800000.0
2009-05-14 00:09:00,56.314,56.319,56.287,56.318,12800000.0
2009-05-14 00:10:00,56.326,56.355,56.322,56.355,12800000.0
2009-05-14 00:11:00,56.363,56.379,56.363,56.379,11200000.0
2009-05-14 00:12:00,56.393,56.409,56.393,56.406,11200000.0
2009-05-14 00:13:00,56.386,56.395,56.385,56.395,12800000.0
2009-05-14 00:14:00,56.411,56.42,56.411,56.417,11200000.0
2009-05-14 00:15:00,56.416,56.427,56.416,56.427,11200000.0
2009-05-14 00:16:00,56.417,56.429,56.412,56.412,11200000.0
2009-05-14 00:17:00,56.436,56.436,56.427,56.431,12800000.0
2009-05-14 00:18:00,56.433,56.437,56.43,56.434,11200000.0
2009-05-14 00:19:00,56.436,56.438,56.435,56.436,11200000.0
2009-05-14 00:20:00,56.425,56.444,56.38,56.438,14400000.0
2009-05-14 00:21:00,56.442,56.452,56.419,56.419,11200000.0
2009-05-14 00:22:00,56.446,56.464,56.446,56.464,17600000.0
2009-05-14 00:23:00,56.455,56.462,56.451,56.458,12800000.0
2009-05-14 00:24:00,56.459,56.459,56.439,56.458,17600000.0
2009-05-14 00:25:00,56.45,56.45,56.435,56.444,11200000.0
2009-05-14 00:26:00,56.438,56.444,56.436,56.436,11200000.0
2009-05-14 00:27:00,56.436,56.436,56.431,56.436,12800000.0
2009-05-14 00:28:00,56.431,56.44,56.43,56.438,12800000.0
2009-05-14 00:29:00,56.442,56.442,56.437,56.438,14400000.0
2009-05-14 00:30:00,56.431,56.441,56.431,56.434,12800000.0
2009-05-14 00:31:00,56.44,56.44,56.428,56.431,12800000.0
2009-05-14 00:32:00,56.408,56.429,56.401,56.429,14400000.0
2009-05-14 00:33:00,56.443,56.443,56.425,56.437,11200000.0
2009-05-14 00:34:00,56.441,56.453,56.441,56.452,17600000.0
2009-05-14 00:35:00,56.48,56.492,56.48,56.492,11200000.0
2009-05-14 00:36:00,56.5,56.5,56.483,56.483,12800000.0
2009-05-14 00:37:00,56.466,56.476,56.466,56.474,14400000.0
2009-05-14 00:38:00,56.488,56.488,56.466,56.48,14400000.0
2009-05-14 00:39:00,56.478,56.485,56.471,56.471,11200000.0
2009-05-14 00:40:00,56.464,56.472,56.461,56.465,12800000.0
2009-05-14 00:41:00,56.465,56.477,56.446,56.446,11200000.0
2009-05-14 00:42:00,56.441,56.441,56.42,56.432,11200000.0
2009-05-14 00:43:00,56.441,56.441,56.43,56.437,8400000.0
2009-05-14 00:44:00,56.431,56.436,56.43,56.436,9600000.0
2009-05-14 00:45:00,56.436,56.439,56.428,56.432,16000000.0
2009-05-14 00:46:00,56.417,56.427,56.417,56.427,16000000.0
2009-05-14 00:47:00,56.434,56.458,56.434,56.458,11200000.0
2009-05-14 00:48:00,56.456,56.466,56.456,56.466,8000000.0
2009-05-14 00:49:00,56.474,56.475,56.454,56.454,16000000.0
2009-05-14 00:50:00,56.443,56.443,56.436,56.436,11600000.0
2009-05-14 00:51:00,56.434,56.434,56.419,56.42,11200000.0
2009-05-14 00:52:00,56.419,56.426,56.405,56.405,12800000.0
2009-05-14 00:53:00,56.379,56.389,56.373,56.373,16000000.0
2009-05-14 00:54:00,56.382,56.388,56.379,56.379,16000000.0
2009-05-14 00:55:00,56.381,56.381,56.371,56.376,11200000.0
2009-05-14 00:56:00,56.383,56.391,56.372,56.376,14400000.0
2009-05-14 00:57:00,56.381,56.382,56.373,56.373,17600000.0
2009-05-14 00:58:00,56.381,56.385,56.37,56.381,11200000.0
2009-05-14 00:59:00,56.393,56.418,56.393,56.418,12800000.0
2009-05-14 01:00:00,56.433,56.452,56.433,56.452,11200000.0
2009-05-14 01:01:00,56.391,56.462,56.391,56.462,11200000.0
2009-05-14 01:02:00,56.466,56.484,56.46,56.484,11200000.0
2009-05-14 01:03:00,56.487,56.502,56.479,56.479,11200000.0
2009-05-14 01:04:00,56.482,56.501,56.476,56.501,11200000.0
2009-05-14 01:05:00,56.503,56.515,56.503,56.515,12800000.0
2009-05-14 01:06:00,56.512,56.534,56.512,56.534,11200000.0
2009-05-14 01:07:00,56.541,56.541,56.532,56.537,11200000.0
2009-05-14 01:08:00,56.537,56.548,56.531,56.542,12000000.0
2009-05-14 01:09:00,56.552,56.559,56.541,56.559,12800000.0
2009-05-14 01:10:00,56.571,56.574,56.557,56.557,17600000.0
2009-05-14 01:11:00,56.451,56.534,56.451,56.534,10600000.0
2009-05-14 01:12:00,56.545,56.547,56.535,56.538,12800000.0
2009-05-14 01:13:00,56.54,56.54,56.526,56.533,11200000.0
2009-05-14 01:14:00,56.554,56.555,56.531,56.531,11200000.0
2009-05-14 01:15:00,56.525,56.53,56.522,56.529,11200000.0
2009-05-14 01:16:00,56.504,56.531,56.504,56.527,10600000.0
2009-05-14 01:17:00,56.528,56.529,56.515,56.529,11200000.0
2009-05-14 01:18:00,56.519,56.52,56.505,56.515,11200000.0
2009-05-14 01:19:00,56.518,56.526,56.517,56.524,9600000.0
2009-05-14 01:20:00,56.525,56.535,56.525,56.535,16000000.0
2009-05-14 01:21:00,56.533,56.544,56.533,56.541,17600000.0
2009-05-14 01:22:00,56.541,56.556,56.539,56.556,12800000.0
2009-05-14 01:23:00,56.558,56.572,56.558,56.562,12800000.0
2009-05-14 01:24:00,56.569,56.569,56.553,56.557,12800000.0
2009-05-14 01:25:00,56.566,56.571,56.563,56.567,9600000.0
2009-05-14 01:26:00,56.589,56.6,56.589,56.599,11200000.0
2009-05-14 01:27:00,56.59,56.59,56.579,56.587,11200000.0
2009-05-14 01:28:00,56.572,56.582,56.572,56.582,12800000.0
2009-05-14 01:29:00,56.568,56.581,56.568,56.57,12800000.0
2009-05-14 01:30:00,56.582,56.585,56.572,56.572,11200000.0
2009-05-14 01:31:00,56.57,56.583,56.57,56.583,12800000.0
2009-05-14 01:32:00,56.593,56.61,56.593,56.6,11200000.0
2009-05-14 01:33:00,56.587,56.587,56.574,56.578,12800000.0
2009-05-14 01:34:00,56.575,56.586,56.575,56.582,17600000.0
2009-05-14 01:35:00,56.58,56.58,56.57,56.573,11600000.0
2009-05-14 01:36:00,56.568,56.572,56.557,56.563,9600000.0
2009-05-14 01:37:00,56.568,56.586,56.565,56.586,14400000.0
2009-05-14 01:38:00,56.589,56.591,56.588,56.588,8000000.0
2009-05-14 01:39:00,56.581,56.586,56.494,56.586,12800000.0
2009-05-14 01:40:00,56.574,56.574,56.559,56.559,12800000.0
2009-05-14 01:41:00,56.568,56.568,56.55,56.55,13200000.0
2009-05-14 01:42:00,56.558,56.559,56.554,56.559,9600000.0
2009-05-14 01:43:00,56.57,56.58,56.57,56.58,11200000.0
2009-05-14 01:44:00,56.58,56.587,56.573,56.576,11200000.0
2009-05-14 01:45:00,56.584,56.59,56.584,56.59,8000000.0
2009-05-14 01:46:00,56.586,56.592,56.583,56.588,11200000.0
2009-05-14 01:47:00,56.581,56.581,56.556,56.569,18000000.0
2009-05-14 01:48:00,56.571,56.571,56.536,56.536,12800000.0
2009-05-14 01:49:00,56.524,56.538,56.517,56.517,16000000.0
2009-05-14 01:50:00,56.509,56.509,56.44,56.44,16000000.0
2009-05-14 01:51:00,56.431,56.444,56.422,56.436,17600000.0
2009-05-14 01:52:00,56.429,56.429,56.407,56.407,12800000.0
2009-05-14 01:53:00,56.407,56.413,56.394,56.394,14400000.0
2009-05-14 01:54:00,56.389,56.416,56.389,56.416,12200000.0
2009-05-14 01:55:00,56.422,56.428,56.417,56.417,11200000.0
2009-05-14 01:56:00,56.429,56.447,56.426,56.435,16000000.0
2009-05-14 01:57:00,56.446,56.488,56.445,56.488,11200000.0
2009-05-14 01:58:00,56.494,56.494,56.469,56.48,17600000.0
2009-05-14 01:59:00,56.467,56.471,56.454,56.454,12800000.0
2009-05-14 02:00:00,56.425,56.442,56.425,56.441,11200000.0
2009-05-14 02:01:00,56.455,56.482,56.455,56.482,11200000.0
2009-05-14 02:02:00,56.472,56.473,56.412,56.412,19200000.0
2009-05-14 02:03:00,56.396,56.409,56.396,56.397,12800000.0
2009-05-14 02:04:00,56.383,56.383,56.359,56.359,11200000.0
2009-05-14 02:05:00,56.37,56.403,56.37,56.403,12800000.0
2009-05-14 02:06:00,56.414,56.414,56.391,56.391,17600000.0
2009-05-14 02:07:00,56.42,56.465,56.42,56.465,21200000.0
2009-05-14 02:08:00,56.474,56.474,56.455,56.455,17600000.0
2009-05-14 02:09:00,56.444,56.451,56.444,56.451,14400000.0
2009-05-14 02:10:00,56.449,56.451,56.445,56.45,12800000.0
2009-05-14 02:11:00,56.472,56.498,56.472,56.478,12800000.0
2009-05-14 02:12:00,56.463,56.484,56.463,56.481,11200000.0
2009-05-14 02:13:00,56.486,56.499,56.485,56.485,16000000.0
2009-05-14 02:14:00,56.523,56.524,56.516,56.524,12800000.0
2009-05-14 02:15:00,56.5,56.508,56.5,56.507,11200000.0
2009-05-14 02:16:00,56.507,56.511,56.507,56.511,8000000.0
2009-05-14 02:17:00,56.503,56.512,56.5,56.509,11600000.0
2009-05-14 02:18:00,56.511,56.511,56.494,56.496,12800000.0
2009-05-14 02:19:00,56.478,56.485,56.469,56.478,9600000.0
2009-05-14 02:20:00,56.471,56.482,56.471,56.482,14400000.0
2009-05-14 02:21:00,56.491,56.491,56.474,56.478,17600000.0
2009-05-14 02:22:00,56.496,56.496,56.485,56.486,16000000.0
2009-05-14 02:23:00,56.495,56.526,56.495,56.518,9600000.0
2009-05-14 02:24:00,56.535,56.541,56.531,56.538,12800000.0
2009-05-14 02:25:00,56.539,56.539,56.509,56.509,24000000.0
2009-05-14 02:26:00,56.53,56.54,56.522,56.54,11200000.0
2009-05-14 02:27:00,56.566,56.574,56.566,56.572,12800000.0
2009-05-14 02:28:00,56.565,56.565,56.534,56.534,16000000.0
2009-05-14 02:29:00,56.547,56.556,56.547,56.552,11200000.0
2009-05-14 02:30:00,56.566,56.573,56.563,56.563,16400000.0
2009-05-14 02:31:00,56.558,56.563,56.555,56.563,14800000.0
2009-05-14 02:32:00,56.582,56.582,56.566,56.566,9600000.0
2009-05-14 02:33:00,56.571,56.584,56.571,56.584,11200000.0
2009-05-14 02:34:00,56.592,56.601,56.592,56.598,11200000.0
2009-05-14 02:35:00,56.593,56.593,56.577,56.588,12800000.0
2009-05-14 02:36:00,56.59,56.595,56.572,56.581,16000000.0
2009-05-14 02:37:00,56.579,56.588,56.578,56.583,12800000.0
2009-05-14 02:38:00,56.597,56.623,56.597,56.615,11200000.0
2009-05-14 02:39:00,56.631,56.64,56.631,56.64,19200000.0
2009-05-14 02:40:00,56.632,56.641,56.615,56.629,11200000.0
2009-05-14 02:41:00,56.619,56.619,56.601,56.604,12800000.0
2009-05-14 02:42:00,56.586,56.586,56.565,56.565,12800000.0
2009-05-14 02:43:00,56.576,56.582,56.574,56.574,25600000.0
2009-05-14 02:44:00,56.555,56.563,56.555,56.555,18000000.0
2009-05-14 02:45:00,56.549,56.553,56.548,56.548,9600000.0
2009-05-14 02:46:00,56.538,56.547,56.53,56.547,17600000.0
2009-05-14 02:47:00,56.559,56.559,56.546,56.546,8000000.0
2009-05-14 02:48:00,56.539,56.553,56.539,56.553,11200000.0
2009-05-14 02:49:00,56.559,56.619,56.559,56.617,9600000.0
2009-05-14 02:50:00,56.645,56.652,56.638,56.652,16000000.0
2009-05-14 02:51:00,56.625,56.625,56.615,56.622,16000000.0
2009-05-14 02:52:00,56.611,56.611,56.585,56.605,11200000.0
2009-05-14 02:53:00,56.621,56.639,56.568,56.639,13200000.0
2009-05-14 02:54:00,56.635,56.635,56.623,56.627,12800000.0
2009-05-14 02:55:00,56.636,56.639,56.618,56.635,12800000.0
2009-05-14 02:56:00,56.615,56.661,56.615,56.661,22400000.0
2009-05-14 02:57:00,56.67,56.68,56.665,56.68,11200000.0
2009-05-14 02:58:00,56.696,56.7,56.682,56.682,9600000.0
2009-05-14 02:59:00,56.684,56.684,56.661,56.664,16000000.0
2009-05-14 03:00:00,56.644,56.645,56.634,56.637,11200000.0
2009-05-14 03:01:00,56.641,56.641,56.63,56.64,12800000.0
2009-05-14 03:02:00,56.66,56.685,56.658,56.685,12800000.0
2009-05-14 03:03:00,56.69,56.69,56.679,56.679,12800000.0
2009-05-14 03:04:00,56.685,56.745,56.685,56.745,28800000.0
2009-05-14 03:05:00,56.732,56.735,56.731,56.732,8000000.0
2009-05-14 03:06:00,56.728,56.783,56.728,56.783,8000000.0
2009-05-14 03:07:00,56.803,56.821,56.781,56.781,11200000.0
2009-05-14 03:08:00,56.804,56.829,56.804,56.829,17600000.0
2009-05-14 03:09:00,56.819,56.83,56.819,56.83,11200000.0
2009-05-14 03:10:00,56.824,56.827,56.817,56.817,16000000.0
2009-05-14 03:11:00,56.82,56.825,56.802,56.802,9600000.0
2009-05-14 03:12:00,56.775,56.775,56.749,56.753,12800000.0
2009-05-14 03:13:00,56.77,56.777,56.765,56.765,14400000.0
2009-05-14 03:14:00,56.756,56.76,56.753,56.76,11200000.0
2009-05-14 03:15:00,56.767,56.767,56.738,56.738,8000000.0
2009-05-14 03:16:00,56.668,56.668,56.654,56.654,11200000.0
2009-05-14 03:17:00,56.674,56.674,56.658,56.658,12800000.0
2009-05-14 03:18:00,56.669,56.714,56.669,56.714,12800000.0
2009-05-14 03:19:00,56.725,56.725,56.714,56.716,16000000.0
2009-05-14 03:20:00,56.717,56.717,56.703,56.706,13200000.0
2009-05-14 03:21:00,56.696,56.7,56.681,56.689,17600000.0
2009-05-14 03:22:00,56.679,56.73,56.679,56.73,12800000.0
2009-05-14 03:23:00,56.727,56.739,56.71,56.71,17600000.0
2009-05-14 03:24:00,56.714,56.728,56.71,56.719,28800000.0
2009-05-14 03:25:00,56.736,56.802,56.736,56.802,19200000.0
2009-05-14 03:26:00,56.804,56.817,56.804,56.811,12800000.0
2009-05-14 03:27:00,56.798,56.812,56.785,56.812,12800000.0
2009-05-14 03:28:00,56.82,56.824,56.813,56.815,11200000.0
2009-05-14 03:29:00,56.817,56.82,56.808,56.813,11200000.0
2009-05-14 03:30:00,56.8,56.8,56.741,56.741,12800000.0
2009-05-14 03:31:00,56.744,56.76,56.743,56.76,32000000.0
2009-05-14 03:32:00,56.78,56.78,56.775,56.775,8000000.0
2009-05-14 03:33:00,56.766,56.81,56.766,56.81,12800000.0
2009-05-14 03:34:00,56.82,56.82,56.791,56.812,16000000.0
2009-05-14 03:35:00,56.833,56.841,56.83,56.835,8000000.0
2009-05-14 03:36:00,56.819,56.845,56.819,56.845,8000000.0
2009-05-14 03:37:00,56.844,56.863,56.842,56.849,17600000.0
2009-05-14 03:38:00,56.845,56.845,56.818,56.818,12800000.0
2009-05-14 03:39:00,56.815,56.825,56.806,56.813,17600000.0
2009-05-14 03:40:00,56.767,56.767,56.743,56.755,12800000.0
2009-05-14 03:41:00,56.742,56.753,56.742,56.751,13200000.0
2009-05-14 03:42:00,56.761,56.766,56.749,56.755,17600000.0
2009-05-14 03:43:00,56.759,56.773,56.758,56.773,14400000.0
2009-05-14 03:44:00,56.772,56.772,56.747,56.753,28800000.0
2009-05-14 03:45:00,56.757,56.784,56.757,56.784,14400000.0
2009-05-14 03:46:00,56.779,56.779,56.75,56.75,12800000.0
2009-05-14 03:47:00,56.729,56.729,56.722,56.726,12800000.0
2009-05-14 03:48:00,56.733,56.759,56.733,56.757,16000000.0
2009-05-14 03:49:00,56.759,56.759,56.728,56.728,12800000.0
2009-05-14 03:50:00,56.727,56.732,56.635,56.635,16000000.0
2009-05-14 03:51:00,56.718,56.719,56.697,56.697,12800000.0
2009-05-14 03:52:00,56.696,56.696,56.682,56.682,12200000.0
2009-05-14 03:53:00,56.679,56.679,56.657,56.657,11200000.0
2009-05-14 03:54:00,56.67,56.672,56.658,56.671,11600000.0
2009-05-14 03:55:00,56.68,56.691,56.673,56.673,9600000.0
2009-05-14 03:56:00,56.685,56.705,56.683,56.703,12800000.0
2009-05-14 03:57:00,56.684,56.684,56.644,56.651,11200000.0
2009-05-14 03:58:00,56.634,56.672,56.634,56.666,12800000.0
2009-05-14 03:59:00,56.664,56.667,56.651,56.651,17600000.0
2009-05-14 04:00:00,56.636,56.636,56.626,56.629,8000000.0
2009-05-14 04:01:00,56.635,56.635,56.615,56.63,11200000.0
2009-05-14 04:02:00,56.64,56.658,56.64,56.658,12800000.0
2009-05-14 04:03:00,56.564,56.657,56.564,56.644,11200000.0
2009-05-14 04:04:00,56.609,56.635,56.6,56.635,12800000.0
2009-05-14 04:05:00,56.645,56.669,56.632,56.669,14400000.0
2009-05-14 04:06:00,56.686,56.69,56.684,56.686,9600000.0
2009-05-14 04:07:00,56.683,56.684,56.678,56.684,16000000.0
2009-05-14 04:08:00,56.687,56.688,56.673,56.685,12800000.0
2009-05-14 04:09:00,56.684,56.689,56.679,56.683,11200000.0
2009-05-14 04:10:00,56.687,56.687,56.676,56.682,16000000.0
2009-05-14 04:11:00,56.684,56.691,56.678,56.687,18000000.0
2009-05-14 04:12:00,56.689,56.692,56.686,56.69,12800000.0
2009-05-14 04:13:00,56.681,56.682,56.674,56.675,17600000.0
2009-05-14 04:14:00,56.685,56.716,56.685,56.716,11200000.0
2009-05-14 04:15:00,56.715,56.717,56.712,56.714,9600000.0
2009-05-14 04:16:00,56.702,56.702,56.692,56.695,14400000.0
2009-05-14 04:17:00,56.68,56.68,56.655,56.672,17600000.0
2009-05-14 04:18:00,56.671,56.676,56.671,56.672,12800000.0
2009-05-14 04:19:00,56.66,56.666,56.642,56.651,35200000.0
2009-05-14 04:20:00,56.659,56.674,56.657,56.674,12800000.0
2009-05-14 04:21:00,56.678,56.678,56.661,56.661,11200000.0
2009-05-14 04:22:00,56.667,56.674,56.659,56.659,12800000.0
2009-05-14 04:23:00,56.658,56.662,56.654,56.656,12800000.0
2009-05-14 04:24:00,56.657,56.678,56.657,56.678,16000000.0
2009-05-14 04:25:00,56.675,56.675,56.66,56.66,8000000.0
2009-05-14 04:26:00,56.632,56.637,56.623,56.623,12800000.0
2009-05-14 04:27:00,56.61,56.625,56.61,56.621,18000000.0
2009-05-14 04:28:00,56.607,56.615,56.602,56.605,12800000.0
2009-05-14 04:29:00,56.6,56.624,56.6,56.624,16000000.0
2009-05-14 04:30:00,56.609,56.609,56.586,56.586,12800000.0
2009-05-14 04:31:00,56.569,56.573,56.551,56.569,16000000.0
2009-05-14 04:32:00,56.572,56.6,56.572,56.6,11200000.0
2009-05-14 04:33:00,56.61,56.611,56.593,56.611,12800000.0
2009-05-14 04:34:00,56.609,56.618,56.609,56.618,14400000.0
2009-05-14 04:35:00,56.61,56.61,56.587,56.594,11200000.0
2009-05-14 04:36:00,56.587,56.592,56.586,56.592,11200000.0
2009-05-14 04:37:00,56.586,56.586,56.568,56.568,11200000.0
2009-05-14 04:38:00,56.572,56.572,56.556,56.556,9600000.0
2009-05-14 04:39:00,56.586,56.604,56.58,56.588,14400000.0
2009-05-14 04:40:00,56.577,56.577,56.558,56.558,12800000.0
2009-05-14 04:41:00,56.564,56.564,56.541,56.541,11200000.0
2009-05-14 04:42:00,56.54,56.547,56.526,56.538,12800000.0
2009-05-14 04:43:00,56.538,56.547,56.538,56.538,9600000.0
2009-05-14 04:44:00,56.567,56.59,56.567,56.585,12800000.0
2009-05-14 04:45:00,56.581,56.586,56.581,56.586,11200000.0
2009-05-14 04:46:00,56.581,56.592,56.574,56.58,12800000.0
2009-05-14 04:47:00,56.584,56.584,56.562,56.577,8000000.0
2009-05-14 04:48:00,56.574,56.585,56.574,56.585,11200000.0
2009-05-14 04:49:00,56.584,56.598,56.58,56.598,12800000.0
2009-05-14 04:50:00,56.604,56.614,56.595,56.595,17600000.0
2009-05-14 04:51:00,56.589,56.589,56.581,56.581,16000000.0
2009-05-14 04:52:00,56.583,56.596,56.583,56.594,12800000.0
2009-05-14 04:53:00,56.586,56.586,56.578,56.578,12800000.0
2009-05-14 04:54:00,56.582,56.582,56.551,56.551,33000000.0
2009-05-14 04:55:00,56.562,56.562,56.55,56.552,11200000.0
2009-05-14 04:56:00,56.562,56.562,56.544,56.545,16000000.0
2009-05-14 04:57:00,56.535,56.549,56.535,56.539,17600000.0
2009-05-14 04:58:00,56.523,56.523,56.506,56.511,8000000.0
2009-05-14 04:59:00,56.534,56.534,56.519,56.529,17600000.0
2009-05-14 05:00:00,56.519,56.527,56.519,56.526,8000000.0
2009-05-14 05:01:00,56.526,56.527,56.512,56.512,14400000.0
2009-05-14 05:02:00,56.515,56.515,56.504,56.504,9600000.0
2009-05-14 05:03:00,56.517,56.526,56.517,56.526,9600000.0
2009-05-14 05:04:00,56.525,56.538,56.525,56.538,12800000.0
2009-05-14 05:05:00,56.53,56.53,56.511,56.511,12800000.0
2009-05-14 05:06:00,56.514,56.514,56.493,56.505,11200000.0
2009-05-14 05:07:00,56.515,56.515,56.503,56.504,11200000.0
2009-05-14 05:08:00,56.509,56.515,56.503,56.508,14400000.0
2009-05-14 05:09:00,56.485,56.485,56.46,56.475,8000000.0
2009-05-14 05:10:00,56.484,56.493,56.482,56.493,12800000.0
2009-05-14 05:11:00,56.508,56.508,56.498,56.498,11200000.0
2009-05-14 05:12:00,56.496,56.496,56.488,56.489,11200000.0
2009-05-14 05:13:00,56.486,56.486,56.467,56.477,11200000.0
2009-05-14 05:14:00,56.462,56.472,56.457,56.472,16000000.0
2009-05-14 05:15:00,56.478,56.485,56.476,56.485,8000000.0
2009-05-14 05:16:00,56.509,56.527,56.506,56.518,16000000.0
2009-05-14 05:17:00,56.521,56.522,56.499,56.499,14400000.0
2009-05-14 05:18:00,56.505,56.505,56.494,56.499,11200000.0
2009-05-14 05:19:00,56.489,56.494,56.484,56.494,17600000.0
2009-05-14 05:20:00,56.487,56.494,56.482,56.482,9600000.0
2009-05-14 05:21:00,56.485,56.499,56.485,56.497,8000000.0
2009-05-14 05:22:00,56.477,56.486,56.477,56.486,25000000.0
2009-05-14 05:23:00,56.475,56.493,56.475,56.489,43200000.0
2009-05-14 05:24:00,56.492,56.496,56.475,56.475,12800000.0
2009-05-14 05:25:00,56.481,56.485,56.475,56.481,12800000.0
2009-05-14 05:26:00,56.445,56.485,56.445,56.485,11200000.0
2009-05-14 05:27:00,56.481,56.488,56.476,56.483,12800000.0
2009-05-14 05:28:00,56.484,56.484,56.451,56.451,11200000.0
2009-05-14 05:29:00,56.448,56.469,56.448,56.468,17000000.0
2009-05-14 05:30:00,56.489,56.495,56.482,56.492,16000000.0
2009-05-14 05:31:00,56.472,56.485,56.472,56.479,11200000.0
2009-05-14 05:32:00,56.475,56.475,56.468,56.468,12800000.0
2009-05-14 05:33:00,56.472,56.477,56.47,56.474,11200000.0
2009-05-14 05:34:00,56.467,56.474,56.466,56.474,16400000.0
2009-05-14 05:35:00,56.465,56.465,56.455,56.455,11200000.0
2009-05-14 05:36:00,56.452,56.455,56.448,56.449,12800000.0
2009-05-14 05:37:00,56.449,56.449,56.44,56.442,12800000.0
2009-05-14 05:38:00,56.446,56.446,56.435,56.445,9600000.0
2009-05-14 05:39:00,56.45,56.456,56.446,56.446,12800000.0
2009-05-14 05:40:00,56.452,56.461,56.449,56.461,12800000.0
2009-05-14 05:41:00,56.442,56.442,56.384,56.384,11200000.0
2009-05-14 05:42:00,56.392,56.419,56.392,56.419,19200000.0
2009-05-14 05:43:00,56.416,56.416,56.379,56.389,18000000.0
2009-05-14 05:44:00,56.362,56.362,56.35,56.35,14400000.0
2009-05-14 05:45:00,56.365,56.375,56.355,56.375,12800000.0
2009-05-14 05:46:00,56.379,56.389,56.374,56.374,12800000.0
2009-05-14 05:47:00,56.372,56.372,56.313,56.315,12800000.0
2009-05-14 05:48:00,56.304,56.31,56.302,56.302,11200000.0
2009-05-14 05:49:00,56.293,56.314,56.293,56.314,22400000.0
2009-05-14 05:50:00,56.327,56.327,56.293,56.293,12800000.0
2009-05-14 05:51:00,56.291,56.293,56.272,56.272,9600000.0
2009-05-14 05:52:00,56.284,56.292,56.284,56.289,16000000.0
2009-05-14 05:53:00,56.3,56.316,56.286,56.316,12800000.0
2009-05-14 05:54:00,56.293,56.302,56.293,56.295,11200000.0
2009-05-14 05:55:00,56.293,56.295,56.285,56.288,16000000.0
2009-05-14 05:56:00,56.283,56.292,56.283,56.292,17600000.0
2009-05-14 05:57:00,56.294,56.294,56.285,56.292,11200000.0
2009-05-14 05:58:00,56.3,56.309,56.3,56.301,11200000.0
2009-05-14 05:59:00,56.327,56.351,56.327,56.335,17600000.0
2009-05-14 06:00:00,56.311,56.32,56.311,56.32,8000000.0
2009-05-14 06:01:00,56.31,56.311,56.295,56.295,8000000.0
2009-05-14 06:02:00,56.291,56.291,56.277,56.277,17600000.0
2009-05-14 06:03:00,56.266,56.279,56.261,56.279,12800000.0
2009-05-14 06:04:00,56.27,56.27,56.232,56.242,12800000.0
2009-05-14 06:05:00,56.255,56.263,56.255,56.263,11200000.0
2009-05-14 06:06:00,56.253,56.268,56.243,56.268,11200000.0
2009-05-14 06:07:00,56.26,56.26,56.255,56.256,11200000.0
2009-05-14 06:08:00,56.252,56.269,56.252,56.269,17600000.0
2009-05-14 06:09:00,56.266,56.274,56.258,56.258,12800000.0
2009-05-14 06:10:00,56.257,56.269,56.257,56.262,11200000.0
2009-05-14 06:11:00,56.259,56.266,56.244,56.258,35200000.0
2009-05-14 06:12:00,56.266,56.267,56.26,56.261,11200000.0
2009-05-14 06:13:00,56.265,56.273,56.26,56.26,14400000.0
2009-05-14 06:14:00,56.277,56.298,56.276,56.285,17600000.0
2009-05-14 06:15:00,56.272,56.272,56.264,56.264,8000000.0
2009-05-14 06:16:00,56.263,56.287,56.263,56.287,8000000.0
2009-05-14 06:17:00,56.285,56.318,56.285,56.318,12800000.0
2009-05-14 06:18:00,56.311,56.311,56.221,56.221,11200000.0
2009-05-14 06:19:00,56.333,56.333,56.325,56.327,8000000.0
2009-05-14 06:20:00,56.31,56.314,56.302,56.311,12800000.0
2009-05-14 06:21:00,56.323,56.332,56.317,56.332,13800000.0
2009-05-14 06:22:00,56.356,56.381,56.356,56.376,16000000.0
2009-05-14 06:23:00,56.371,56.384,56.371,56.384,11200000.0
2009-05-14 06:24:00,56.395,56.396,56.392,56.394,14400000.0
2009-05-14 06:25:00,56.394,56.406,56.39,56.406,8000000.0
2009-05-14 06:26:00,56.362,56.383,56.362,56.377,11200000.0
2009-05-14 06:27:00,56.388,56.413,56.388,56.413,8000000.0
2009-05-14 06:28:00,56.43,56.441,56.429,56.437,16000000.0
2009-05-14 06:29:00,56.436,56.441,56.43,56.439,12800000.0
2009-05-14 06:30:00,56.442,56.455,56.442,56.448,27200000.0
2009-05-14 06:31:00,56.453,56.469,56.45,56.469,11200000.0
2009-05-14 06:32:00,56.468,56.487,56.468,56.487,22400000.0
2009-05-14 06:33:00,56.496,56.522,56.496,56.522,24000000.0
2009-05-14 06:34:00,56.526,56.54,56.526,56.54,17600000.0
2009-05-14 06:35:00,56.529,56.545,56.529,56.545,11200000.0
2009-05-14 06:36:00,56.551,56.551,56.518,56.519,12800000.0
2009-05-14 06:37:00,56.522,56.559,56.522,56.551,13200000.0
2009-05-14 06:38:00,56.564,56.564,56.556,56.556,8000000.0
2009-05-14 06:39:00,56.551,56.551,56.531,56.531,14400000.0
2009-05-14 06:40:00,56.561,56.567,56.557,56.562,17600000.0
2009-05-14 06:41:00,56.563,56.569,56.552,56.566,17600000.0
2009-05-14 06:42:00,56.528,56.567,56.528,56.563,14400000.0
2009-05-14 06:43:00,56.555,56.558,56.502,56.502,19200000.0
2009-05-14 06:44:00,56.54,56.549,56.54,56.542,11200000.0
2009-05-14 06:45:00,56.55,56.558,56.549,56.556,12800000.0
2009-05-14 06:46:00,56.563,56.584,56.562,56.567,16000000.0
2009-05-14 06:47:00,56.579,56.586,56.576,56.576,12800000.0
2009-05-14 06:48:00,56.578,56.578,56.547,56.555,12800000.0
2009-05-14 06:49:00,56.578,56.586,56.578,56.581,8000000.0
2009-05-14 06:50:00,56.578,56.578,56.568,56.568,11200000.0
2009-05-14 06:51:00,56.565,56.572,56.565,56.572,16000000.0
2009-05-14 06:52:00,56.568,56.568,56.556,56.564,14400000.0
2009-05-14 06:53:00,56.471,56.549,56.471,56.544,8000000.0
2009-05-14 06:54:00,56.553,56.553,56.531,56.534,14400000.0
2009-05-14 06:55:00,56.546,56.557,56.544,56.557,9600000.0
2009-05-14 06:56:00,56.554,56.556,56.547,56.548,8000000.0
2009-05-14 06:57:00,56.541,56.542,56.537,56.539,16000000.0
2009-05-14 06:58:00,56.541,56.542,56.529,56.529,11200000.0
2009-05-14 06:59:00,56.541,56.547,56.538,56.541,17600000.0
2009-05-14 07:00:00,56.53,56.53,56.498,56.498,11200000.0
2009-05-14 07:01:00,56.466,56.48,56.466,56.471,10000000.0
2009-05-14 07:02:00,56.478,56.512,56.478,56.511,12800000.0
2009-05-14 07:03:00,56.519,56.529,56.519,56.528,12800000.0
2009-05-14 07:04:00,56.521,56.529,56.518,56.529,8000000.0
2009-05-14 07:05:00,56.52,56.522,56.496,56.496,13200000.0
2009-05-14 07:06:00,56.505,56.505,56.494,56.495,16000000.0
2009-05-14 07:07:00,56.482,56.489,56.474,56.474,12800000.0
2009-05-14 07:08:00,56.486,56.495,56.486,56.494,28800000.0
2009-05-14 07:09:00,56.503,56.503,56.499,56.501,16000000.0
2009-05-14 07:10:00,56.504,56.507,56.495,56.495,19200000.0
2009-05-14 07:11:00,56.504,56.525,56.504,56.525,18000000.0
2009-05-14 07:12:00,56.535,56.535,56.518,56.518,11200000.0
2009-05-14 07:13:00,56.515,56.522,56.511,56.513,14400000.0
2009-05-14 07:14:00,56.513,56.517,56.51,56.517,12800000.0
2009-05-14 07:15:00,56.505,56.512,56.503,56.51,11200000.0
2009-05-14 07:16:00,56.504,56.509,56.5,56.501,14400000.0
2009-05-14 07:17:00,56.496,56.496,56.47,56.47,11200000.0
2009-05-14 07:18:00,56.457,56.457,56.439,56.448,11200000.0
2009-05-14 07:19:00,56.435,56.435,56.4,56.4,8000000.0
2009-05-14 07:20:00,56.413,56.422,56.413,56.416,14400000.0
2009-05-14 07:21:00,56.413,56.427,56.41,56.427,12800000.0
2009-05-14 07:22:00,56.441,56.442,56.439,56.441,12800000.0
2009-05-14 07:23:00,56.454,56.454,56.442,56.444,16000000.0
2009-05-14 07:24:00,56.448,56.448,56.444,56.446,8000000.0
2009-05-14 07:25:00,56.453,56.464,56.453,56.459,11200000.0
2009-05-14 07:26:00,56.456,56.468,56.45,56.468,12800000.0
2009-05-14 07:27:00,56.484,56.484,56.468,56.47,12800000.0
2009-05-14 07:28:00,56.475,56.492,56.472,56.492,12800000.0
2009-05-14 07:29:00,56.493,56.518,56.493,56.493,27200000.0
2009-05-14 07:30:00,56.516,56.576,56.473,56.552,16000000.0
2009-05-14 07:31:00,56.542,56.542,56.526,56.526,11200000.0
2009-05-14 07:32:00,56.514,56.515,56.514,56.515,3200000.0
2009-05-14 07:33:00,56.484,56.484,56.46,56.46,16000000.0
2009-05-14 07:34:00,56.465,56.465,56.444,56.444,11200000.0
2009-05-14 07:35:00,56.463,56.481,56.463,56.481,4800000.0
2009-05-14 07:36:00,56.481,56.486,56.478,56.478,12800000.0
2009-05-14 07:37:00,56.477,56.491,56.477,56.49,9600000.0
2009-05-14 07:38:00,56.503,56.52,56.503,56.52,8000000.0
2009-05-14 07:39:00,56.518,56.521,56.51,56.521,19200000.0
2009-05-14 07:40:00,56.507,56.517,56.507,56.512,11200000.0
2009-05-14 07:41:00,56.516,56.522,56.514,56.522,32000000.0
2009-05-14 07:42:00,56.519,56.524,56.512,56.513,33600000.0
2009-05-14 07:43:00,56.494,56.501,56.472,56.495,28800000.0
2009-05-14 07:44:00,56.504,56.505,56.482,56.482,8000000.0
2009-05-14 07:45:00,56.481,56.486,56.423,56.482,9600000.0
2009-05-14 07:46:00,56.473,56.486,56.47,56.477,27200000.0
2009-05-14 07:47:00,56.475,56.475,56.419,56.419,8000000.0
2009-05-14 07:48:00,56.409,56.431,56.409,56.431,11200000.0
2009-05-14 07:49:00,56.43,56.441,56.428,56.441,16000000.0
2009-05-14 07:50:00,56.433,56.499,56.433,56.499,11200000.0
2009-05-14 07:51:00,56.503,56.512,56.486,56.486,38400000.0
2009-05-14 07:52:00,56.509,56.509,56.491,56.491,9600000.0
2009-05-14 07:53:00,56.486,56.486,56.471,56.471,11200000.0
2009-05-14 07:54:00,56.465,56.468,56.459,56.466,12800000.0
2009-05-14 07:55:00,56.456,56.456,56.443,56.444,30400000.0
2009-05-14 07:56:00,56.448,56.448,56.439,56.442,8000000.0
2009-05-14 07:57:00,56.466,56.473,56.464,56.468,17600000.0
2009-05-14 07:58:00,56.468,56.473,56.457,56.457,11200000.0
2009-05-14 07:59:00,56.453,56.478,56.445,56.478,17600000.0
2009-05-14 08:00:00,56.474,56.481,56.472,56.474,11200000.0
2009-05-14 08:01:00,56.467,56.469,56.449,56.449,11200000.0
2009-05-14 08:02:00,56.441,56.441,56.419,56.419,9600000.0
2009-05-14 08:03:00,56.404,56.404,56.38,56.384,9600000.0
2009-05-14 08:04:00,56.395,56.395,56.365,56.365,11200000.0
2009-05-14 08:05:00,56.35,56.35,56.34,56.343,12800000.0
2009-05-14 08:06:00,56.355,56.355,56.346,56.346,12800000.0
2009-05-14 08:07:00,56.341,56.356,56.334,56.346,16000000.0
2009-05-14 08:08:00,56.353,56.365,56.353,56.365,3200000.0
2009-05-14 08:09:00,56.377,56.382,56.373,56.373,12800000.0
2009-05-14 08:10:00,56.372,56.374,56.363,56.374,30400000.0
2009-05-14 08:11:00,56.375,56.378,56.365,56.365,9600000.0
2009-05-14 08:12:00,56.348,56.36,56.348,56.357,17600000.0
2009-05-14 08:13:00,56.373,56.386,56.373,56.377,14400000.0
2009-05-14 08:14:00,56.376,56.376,56.366,56.37,16000000.0
2009-05-14 08:15:00,56.384,56.417,56.384,56.406,11200000.0
2009-05-14 08:16:00,56.422,56.425,56.416,56.422,19200000.0
2009-05-14 08:17:00,56.429,56.443,56.428,56.438,11200000.0
2009-05-14 08:18:00,56.438,56.438,56.415,56.416,11200000.0
2009-05-14 08:19:00,56.444,56.458,56.44,56.44,11200000.0
2009-05-14 08:20:00,56.445,56.452,56.44,56.445,12200000.0
2009-05-14 08:21:00,56.458,56.464,56.454,56.464,9000000.0
2009-05-14 08:22:00,56.472,56.478,56.453,56.453,11200000.0
2009-05-14 08:23:00,56.47,56.484,56.47,56.478,15800000.0
2009-05-14 08:24:00,56.478,56.494,56.475,56.487,17600000.0
2009-05-14 08:25:00,56.502,56.504,56.492,56.492,12800000.0
2009-05-14 08:26:00,56.499,56.499,56.488,56.494,11200000.0
2009-05-14 08:27:00,56.493,56.513,56.493,56.513,11200000.0
2009-05-14 08:28:00,56.53,56.53,56.519,56.519,12800000.0
2009-05-14 08:29:00,56.533,56.54,56.531,56.54,11200000.0
2009-05-14 08:30:00,56.538,56.538,56.527,56.532,12800000.0
2009-05-14 08:31:00,56.518,56.532,56.511,56.52,12800000.0
2009-05-14 08:32:00,56.528,56.534,56.528,56.53,14400000.0
2009-05-14 08:33:00,56.535,56.551,56.535,56.551,42000000.0
2009-05-14 08:34:00,56.556,56.585,56.556,56.585,11200000.0
2009-05-14 08:35:00,56.588,56.594,56.583,56.594,48000000.0
2009-05-14 08:36:00,56.604,56.621,56.604,56.615,16000000.0
2009-05-14 08:37:00,56.609,56.617,56.604,56.617,14400000.0
2009-05-14 08:38:00,56.609,56.609,56.554,56.554,17600000.0
2009-05-14 08:39:00,56.544,56.556,56.536,56.556,13800000.0
2009-05-14 08:40:00,56.562,56.58,56.562,56.58,11200000.0
2009-05-14 08:41:00,56.589,56.617,56.589,56.617,32000000.0
2009-05-14 08:42:00,56.605,56.607,56.593,56.593,14400000.0
2009-05-14 08:43:00,56.607,56.617,56.602,56.607,8000000.0
2009-05-14 08:44:00,56.598,56.598,56.581,56.581,11200000.0
2009-05-14 08:45:00,56.574,56.584,56.572,56.584,9600000.0
2009-05-14 08:46:00,56.579,56.582,56.571,56.575,14400000.0
2009-05-14 08:47:00,56.57,56.576,56.566,56.573,24000000.0
2009-05-14 08:48:00,56.567,56.573,56.553,56.555,30400000.0
2009-05-14 08:49:00,56.562,56.574,56.562,56.572,8000000.0
2009-05-14 08:50:00,56.58,56.6,56.567,56.569,12800000.0
2009-05-14 08:51:00,56.523,56.537,56.518,56.518,22400000.0
2009-05-14 08:52:00,56.505,56.513,56.501,56.501,35200000.0
2009-05-14 08:53:00,56.515,56.559,56.515,56.559,56000000.0
2009-05-14 08:54:00,56.561,56.563,56.558,56.558,22400000.0
2009-05-14 08:55:00,56.547,56.562,56.547,56.562,18000000.0
2009-05-14 08:56:00,56.55,56.553,56.536,56.553,14400000.0
2009-05-14 08:57:00,56.542,56.542,56.502,56.502,43200000.0
2009-05-14 08:58:00,56.49,56.5,56.49,56.493,19200000.0
2009-05-14 08:59:00,56.492,56.492,56.468,56.468,14400000.0
2009-05-14 09:00:00,56.47,56.47,56.459,56.462,32000000.0
2009-05-14 09:01:00,56.462,56.488,56.462,56.488,32000000.0
2009-05-14 09:02:00,56.469,56.541,56.469,56.541,19200000.0
2009-05-14 09:03:00,56.553,56.558,56.542,56.558,16000000.0
2009-05-14 09:04:00,56.56,56.592,56.56,56.592,22400000.0
2009-05-14 09:05:00,56.578,56.578,56.551,56.554,19200000.0
2009-05-14 09:06:00,56.545,56.545,56.512,56.512,30400000.0
2009-05-14 09:07:00,56.495,56.501,56.452,56.452,19200000.0
2009-05-14 09:08:00,56.462,56.486,56.462,56.486,12800000.0
2009-05-14 09:09:00,56.494,56.494,56.462,56.462,46400000.0
2009-05-14 09:10:00,56.455,56.463,56.453,56.462,24000000.0
2009-05-14 09:11:00,56.451,56.451,56.41,56.41,28800000.0
2009-05-14 09:12:00,56.396,56.398,56.386,56.396,14400000.0
2009-05-14 09:13:00,56.363,56.363,56.307,56.31,12800000.0
2009-05-14 09:14:00,56.306,56.315,56.295,56.314,12800000.0
2009-05-14 09:15:00,56.312,56.312,56.307,56.309,30400000.0
2009-05-14 09:16:00,56.314,56.314,56.299,56.299,49600000.0
2009-05-14 09:17:00,56.304,56.349,56.304,56.349,78400000.0
2009-05-14 09:18:00,56.356,56.384,56.353,56.384,72000000.0
2009-05-14 09:19:00,56.389,56.403,56.386,56.396,65600000.0
2009-05-14 09:20:00,56.4,56.428,56.4,56.416,77200000.0
2009-05-14 09:21:00,56.401,56.411,56.395,56.404,49600000.0
2009-05-14 09:22:00,56.391,56.392,56.373,56.385,37200000.0
2009-05-14 09:23:00,56.4,56.412,56.392,56.402,68800000.0
2009-05-14 09:24:00,56.397,56.401,56.386,56.391,43200000.0
2009-05-14 09:25:00,56.398,56.412,56.398,56.406,19200000.0
2009-05-14 09:26:00,56.41,56.414,56.375,56.375,32000000.0
2009-05-14 09:27:00,56.364,56.364,56.269,56.269,70400000.0
2009-05-14 09:28:00,56.233,56.233,56.176,56.178,8000000.0
2009-05-14 09:29:00,56.214,56.258,56.214,56.257,36800000.0
2009-05-14 09:30:00,56.253,56.253,56.217,56.217,26000000.0
2009-05-14 09:31:00,56.22,56.22,56.192,56.192,12800000.0
2009-05-14 09:32:00,56.183,56.183,56.123,56.123,34000000.0
2009-05-14 09:33:00,56.132,56.211,56.132,56.198,30400000.0
2009-05-14 09:34:00,56.21,56.254,56.21,56.254,33600000.0
2009-05-14 09:35:00,56.243,56.258,56.235,56.255,52800000.0
2009-05-14 09:36:00,56.287,56.287,56.266,56.287,46400000.0
2009-05-14 09:37:00,56.276,56.294,56.276,56.294,33600000.0
2009-05-14 09:38:00,56.286,56.308,56.285,56.285,12800000.0
2009-05-14 09:39:00,56.266,56.266,56.222,56.223,43200000.0
2009-05-14 09:40:00,56.261,56.288,56.261,56.282,46800000.0
2009-05-14 09:41:00,56.259,56.283,56.259,56.283,30400000.0
2009-05-14 09:42:00,56.305,56.374,56.305,56.374,43200000.0
2009-05-14 09:43:00,56.374,56.395,56.372,56.391,56000000.0
2009-05-14 09:44:00,56.41,56.455,56.404,56.447,29800000.0
2009-05-14 09:45:00,56.46,56.478,56.46,56.474,19200000.0
2009-05-14 09:46:00,56.475,56.507,56.475,56.507,27200000.0
2009-05-14 09:47:00,56.515,56.525,56.477,56.477,12800000.0
2009-05-14 09:48:00,56.482,56.491,56.481,56.491,9600000.0
2009-05-14 09:49:00,56.472,56.477,56.45,56.45,9600000.0
2009-05-14 09:50:00,56.444,56.449,56.441,56.443,33600000.0
2009-05-14 09:51:00,56.438,56.44,56.425,56.426,85200000.0
2009-05-14 09:52:00,56.409,56.416,56.408,56.416,14400000.0
2009-05-14 09:53:00,56.418,56.431,56.418,56.427,30400000.0
2009-05-14 09:54:00,56.442,56.443,56.434,56.443,12800000.0
2009-05-14 09:55:00,56.449,56.476,56.449,56.476,33600000.0
2009-05-14 09:56:00,56.473,56.473,56.461,56.461,36800000.0
2009-05-14 09:57:00,56.452,56.464,56.452,56.464,23400000.0
2009-05-14 09:58:00,56.46,56.46,56.452,56.452,32000000.0
2009-05-14 09:59:00,56.46,56.488,56.46,56.488,51200000.0
2009-05-14 10:00:00,56.482,56.482,56.461,56.461,62200000.0
2009-05-14 10:01:00,56.463,56.466,56.457,56.459,17600000.0
2009-05-14 10:02:00,56.454,56.465,56.448,56.464,36200000.0
2009-05-14 10:03:00,56.467,56.477,56.458,56.477,44800000.0
2009-05-14 10:04:00,56.475,56.492,56.475,56.491,40000000.0
2009-05-14 10:05:00,56.483,56.483,56.473,56.477,38400000.0
2009-05-14 10:06:00,56.477,56.479,56.473,56.479,33600000.0
2009-05-14 10:07:00,56.478,56.489,56.477,56.483,43200000.0
2009-05-14 10:08:00,56.493,56.513,56.493,56.501,49600000.0
2009-05-14 10:09:00,56.507,56.507,56.483,56.483,12800000.0
2009-05-14 10:10:00,56.512,56.532,56.505,56.505,45800000.0
2009-05-14 10:11:00,56.498,56.525,56.498,56.521,57600000.0
2009-05-14 10:12:00,56.528,56.552,56.528,56.552,57600000.0
2009-05-14 10:13:00,56.557,56.574,56.537,56.574,41600000.0
2009-05-14 10:14:00,56.594,56.619,56.594,56.619,30400000.0
2009-05-14 10:15:00,56.643,56.701,56.643,56.701,29800000.0
2009-05-14 10:16:00,56.694,56.694,56.661,56.668,17600000.0
2009-05-14 10:17:00,56.643,56.699,56.643,56.699,12800000.0
2009-05-14 10:18:00,56.706,56.715,56.704,56.705,12800000.0
2009-05-14 10:19:00,56.692,56.692,56.68,56.682,75200000.0
2009-05-14 10:20:00,56.701,56.713,56.701,56.711,9600000.0
2009-05-14 10:21:00,56.71,56.71,56.679,56.69,35600000.0
2009-05-14 10:22:00,56.665,56.665,56.648,56.655,16000000.0
2009-05-14 10:23:00,56.622,56.648,56.622,56.648,33000000.0
2009-05-14 10:24:00,56.649,56.673,56.649,56.65,43200000.0
2009-05-14 10:25:00,56.646,56.649,56.627,56.643,64000000.0
2009-05-14 10:26:00,56.66,56.665,56.654,56.655,36800000.0
2009-05-14 10:27:00,56.638,56.644,56.634,56.635,52800000.0
2009-05-14 10:28:00,56.631,56.65,56.631,56.65,88000000.0
2009-05-14 10:29:00,56.656,56.68,56.656,56.675,9600000.0
2009-05-14 10:30:00,56.67,56.67,56.651,56.653,27200000.0
2009-05-14 10:31:00,56.646,56.646,56.627,56.637,32000000.0
2009-05-14 10:32:00,56.629,56.629,56.598,56.603,46400000.0
2009-05-14 10:33:00,56.604,56.604,56.579,56.579,35200000.0
2009-05-14 10:34:00,56.549,56.553,56.53,56.553,17600000.0
2009-05-14 10:35:00,56.539,56.539,56.515,56.531,12800000.0
2009-05-14 10:36:00,56.524,56.524,56.51,56.517,11200000.0
2009-05-14 10:37:00,56.501,56.501,56.47,56.484,19600000.0
2009-05-14 10:38:00,56.491,56.512,56.489,56.51,28800000.0
2009-05-14 10:39:00,56.513,56.518,56.513,56.516,16000000.0
2009-05-14 10:40:00,56.52,56.525,56.516,56.516,24000000.0
2009-05-14 10:41:00,56.524,56.527,56.509,56.509,57000000.0
2009-05-14 10:42:00,56.523,56.559,56.523,56.559,38400000.0
2009-05-14 10:43:00,56.579,56.653,56.579,56.653,9600000.0
2009-05-14 10:44:00,56.66,56.663,56.642,56.663,19200000.0
2009-05-14 10:45:00,56.673,56.675,56.666,56.672,22400000.0
2009-05-14 10:46:00,56.665,56.669,56.639,56.669,28800000.0
2009-05-14 10:47:00,56.719,56.735,56.717,56.731,25600000.0
2009-05-14 10:48:00,56.734,56.752,56.728,56.731,38400000.0
2009-05-14 10:49:00,56.718,56.725,56.708,56.708,25600000.0
2009-05-14 10:50:00,56.655,56.687,56.655,56.678,59200000.0
2009-05-14 10:51:00,56.691,56.693,56.636,56.636,68800000.0
2009-05-14 10:52:00,56.66,56.684,56.66,56.683,35200000.0
2009-05-14 10:53:00,56.692,56.692,56.664,56.675,59200000.0
2009-05-14 10:54:00,56.676,56.706,56.676,56.706,54400000.0
2009-05-14 10:55:00,56.719,56.74,56.719,56.74,41000000.0
2009-05-14 10:56:00,56.693,56.693,56.652,56.653,44800000.0
2009-05-14 10:57:00,56.638,56.64,56.63,56.64,33600000.0
2009-05-14 10:58:00,56.65,56.653,56.629,56.652,40000000.0
2009-05-14 10:59:00,56.663,56.665,56.631,56.631,49600000.0
2009-05-14 11:00:00,56.632,56.663,56.632,56.649,51200000.0
2009-05-14 11:01:00,56.66,56.66,56.642,56.648,12800000.0
2009-05-14 11:02:00,56.672,56.721,56.672,56.718,19200000.0
2009-05-14 11:03:00,56.685,56.687,56.659,56.659,36800000.0
2009-05-14 11:04:00,56.666,56.706,56.666,56.706,27200000.0
2009-05-14 11:05:00,56.716,56.716,56.705,56.711,11200000.0
2009-05-14 11:06:00,56.702,56.713,56.702,56.702,29800000.0
2009-05-14 11:07:00,56.69,56.69,56.653,56.653,46400000.0
2009-05-14 11:08:00,56.647,56.647,56.619,56.619,32000000.0
2009-05-14 11:09:00,56.594,56.605,56.587,56.605,75200000.0
2009-05-14 11:10:00,56.617,56.628,56.617,56.627,36800000.0
2009-05-14 11:11:00,56.62,56.622,56.603,56.616,52800000.0
2009-05-14 11:12:00,56.607,56.616,56.595,56.601,70400000.0
2009-05-14 11:13:00,56.607,56.629,56.607,56.624,12800000.0
2009-05-14 11:14:00,56.613,56.637,56.613,56.631,57600000.0
2009-05-14 11:15:00,56.657,56.658,56.638,56.638,11200000.0
2009-05-14 11:16:00,56.63,56.63,56.611,56.611,17600000.0
2009-05-14 11:17:00,56.606,56.611,56.589,56.589,54400000.0
2009-05-14 11:18:00,56.589,56.593,56.577,56.579,73600000.0
2009-05-14 11:19:00,56.59,56.614,56.59,56.614,56000000.0
2009-05-14 11:20:00,56.628,56.636,56.626,56.634,35200000.0
2009-05-14 11:21:00,56.634,56.643,56.631,56.637,40400000.0
2009-05-14 11:22:00,56.635,56.649,56.63,56.63,41600000.0
2009-05-14 11:23:00,56.634,56.645,56.632,56.644,51600000.0
2009-05-14 11:24:00,56.65,56.65,56.633,56.633,52800000.0
2009-05-14 11:25:00,56.624,56.624,56.598,56.603,35200000.0
2009-05-14 11:26:00,56.59,56.597,56.559,56.559,27200000.0
2009-05-14 11:27:00,56.556,56.557,56.546,56.546,12800000.0
2009-05-14 11:28:00,56.556,56.574,56.553,56.553,41600000.0
2009-05-14 11:29:00,56.546,56.564,56.546,56.564,43200000.0
2009-05-14 11:30:00,56.557,56.557,56.541,56.542,11200000.0
2009-05-14 11:31:00,56.54,56.547,56.528,56.543,27200000.0
2009-05-14 11:32:00,56.552,56.556,56.549,56.549,35200000.0
2009-05-14 11:33:00,56.553,56.555,56.544,56.547,18000000.0
2009-05-14 11:34:00,56.542,56.544,56.532,56.533,33600000.0
2009-05-14 11:35:00,56.533,56.539,56.526,56.535,17600000.0
2009-05-14 11:36:00,56.538,56.576,56.538,56.576,43200000.0
2009-05-14 11:37:00,56.58,56.606,56.58,56.606,42000000.0
2009-05-14 11:38:00,56.628,56.63,56.608,56.62,27200000.0
2009-05-14 11:39:00,56.619,56.619,56.583,56.583,11200000.0
2009-05-14 11:40:00,56.591,56.596,56.59,56.593,22400000.0
2009-05-14 11:41:00,56.589,56.59,56.577,56.577,38400000.0
2009-05-14 11:42:00,56.579,56.579,56.559,56.564,38800000.0
2009-05-14 11:43:00,56.561,56.561,56.539,56.539,17600000.0
2009-05-14 11:44:00,56.526,56.555,56.526,56.543,59600000.0
2009-05-14 11:45:00,56.54,56.54,56.501,56.501,50000000.0
2009-05-14 11:46:00,56.501,56.515,56.501,56.501,11200000.0
2009-05-14 11:47:00,56.486,56.505,56.484,56.505,56000000.0
2009-05-14 11:48:00,56.515,56.515,56.477,56.477,9600000.0
2009-05-14 11:49:00,56.468,56.472,56.462,56.463,41600000.0
2009-05-14 11:50:00,56.465,56.484,56.457,56.457,45200000.0
2009-05-14 11:51:00,56.458,56.461,56.438,56.44,44200000.0
2009-05-14 11:52:00,56.459,56.466,56.448,56.448,32000000.0
2009-05-14 11:53:00,56.445,56.453,56.445,56.446,35200000.0
2009-05-14 11:54:00,56.436,56.436,56.42,56.422,48000000.0
2009-05-14 11:55:00,56.423,56.428,56.421,56.421,44800000.0
2009-05-14 11:56:00,56.413,56.419,56.412,56.413,64000000.0
2009-05-14 11:57:00,56.411,56.428,56.411,56.428,22400000.0
2009-05-14 11:58:00,56.437,56.447,56.435,56.447,41600000.0
2009-05-14 11:59:00,56.459,56.495,56.455,56.495,51200000.0
2009-05-14 12:00:00,56.493,56.493,56.473,56.473,36800000.0
2009-05-14 12:01:00,56.488,56.521,56.488,56.503,19200000.0
2009-05-14 12:02:00,56.5,56.5,56.42,56.42,12800000.0
2009-05-14 12:03:00,56.432,56.432,56.411,56.412,51200000.0
2009-05-14 12:04:00,56.399,56.399,56.372,56.388,24400000.0
2009-05-14 12:05:00,56.386,56.386,56.366,56.375,28800000.0
2009-05-14 12:06:00,56.383,56.406,56.383,56.406,24000000.0
2009-05-14 12:07:00,56.413,56.424,56.413,56.418,20800000.0
2009-05-14 12:08:00,56.432,56.443,56.429,56.432,43200000.0
2009-05-14 12:09:00,56.423,56.428,56.415,56.428,25600000.0
2009-05-14 12:10:00,56.442,56.446,56.431,56.442,11200000.0
2009-05-14 12:11:00,56.468,56.485,56.466,56.47,27200000.0
2009-05-14 12:12:00,56.458,56.46,56.45,56.46,30800000.0
2009-05-14 12:13:00,56.447,56.447,56.381,56.381,14400000.0
2009-05-14 12:14:00,56.375,56.375,56.355,56.374,16000000.0
2009-05-14 12:15:00,56.37,56.378,56.325,56.325,27200000.0
2009-05-14 12:16:00,56.321,56.321,56.254,56.263,27200000.0
2009-05-14 12:17:00,56.269,56.305,56.269,56.301,43200000.0
2009-05-14 12:18:00,56.317,56.32,56.289,56.295,25600000.0
2009-05-14 12:19:00,56.316,56.317,56.307,56.31,35200000.0
2009-05-14 12:20:00,56.313,56.319,56.31,56.316,36800000.0
2009-05-14 12:21:00,56.324,56.345,56.324,56.333,59200000.0
2009-05-14 12:22:00,56.318,56.318,56.303,56.303,30400000.0
2009-05-14 12:23:00,56.314,56.319,56.303,56.31,32000000.0
2009-05-14 12:24:00,56.305,56.314,56.292,56.292,33600000.0
2009-05-14 12:25:00,56.274,56.283,56.27,56.276,22400000.0
2009-05-14 12:26:00,56.27,56.27,56.208,56.208,30800000.0
2009-05-14 12:27:00,56.176,56.176,56.153,56.153,30400000.0
2009-05-14 12:28:00,56.154,56.156,56.147,56.151,60800000.0
2009-05-14 12:29:00,56.088,56.219,56.088,56.097,115200000.0
2009-05-14 12:30:00,56.083,56.19,56.055,56.189,46400000.0
2009-05-14 12:31:00,56.193,56.193,56.171,56.171,70400000.0
2009-05-14 12:32:00,56.18,56.209,56.18,56.203,28800000.0
2009-05-14 12:33:00,56.194,56.194,56.144,56.144,40000000.0
2009-05-14 12:34:00,56.129,56.138,56.129,56.132,27200000.0
2009-05-14 12:35:00,56.129,56.129,56.088,56.088,25600000.0
2009-05-14 12:36:00,56.076,56.111,56.074,56.111,48000000.0
2009-05-14 12:37:00,56.157,56.187,56.157,56.187,14400000.0
2009-05-14 12:38:00,56.226,56.238,56.226,56.228,8000000.0
2009-05-14 12:39:00,56.221,56.236,56.221,56.236,24000000.0
2009-05-14 12:40:00,56.248,56.248,56.198,56.198,16000000.0
2009-05-14 12:41:00,56.194,56.202,56.191,56.201,22400000.0
2009-05-14 12:42:00,56.201,56.201,56.157,56.157,22400000.0
2009-05-14 12:43:00,56.131,56.157,56.131,56.156,36800000.0
2009-05-14 12:44:00,56.175,56.184,56.165,56.165,22400000.0
2009-05-14 12:45:00,56.168,56.185,56.168,56.18,35200000.0
2009-05-14 12:46:00,56.167,56.167,56.163,56.164,44800000.0
2009-05-14 12:47:00,56.166,56.167,56.161,56.163,30400000.0
2009-05-14 12:48:00,56.158,56.16,56.138,56.138,32000000.0
2009-05-14 12:49:00,56.13,56.146,56.13,56.145,40400000.0
2009-05-14 12:50:00,56.158,56.17,56.157,56.17,16000000.0
2009-05-14 12:51:00,56.176,56.176,56.166,56.172,22800000.0
2009-05-14 12:52:00,56.182,56.186,56.178,56.178,25600000.0
2009-05-14 12:53:00,56.161,56.198,56.161,56.198,11200000.0
2009-05-14 12:54:00,56.211,56.262,56.211,56.262,11200000.0
2009-05-14 12:55:00,56.311,56.323,56.3,56.3,24000000.0
2009-05-14 12:56:00,56.278,56.278,56.213,56.213,12800000.0
2009-05-14 12:57:00,56.19,56.217,56.19,56.217,27600000.0
2009-05-14 12:58:00,56.21,56.224,56.208,56.208,12800000.0
2009-05-14 12:59:00,56.217,56.228,56.213,56.228,14400000.0
2009-05-14 13:00:00,56.196,56.196,56.158,56.158,8000000.0
2009-05-14 13:01:00,56.139,56.145,56.134,56.145,17600000.0
2009-05-14 13:02:00,56.139,56.184,56.139,56.184,12800000.0
2009-05-14 13:03:00,56.195,56.214,56.195,56.206,13200000.0
2009-05-14 13:04:00,56.199,56.208,56.196,56.201,16000000.0
2009-05-14 13:05:00,56.219,56.237,56.214,56.214,12800000.0
2009-05-14 13:06:00,56.212,56.212,56.189,56.189,18000000.0
2009-05-14 13:07:00,56.165,56.172,56.165,56.172,13200000.0
2009-05-14 13:08:00,56.181,56.213,56.181,56.207,32000000.0
2009-05-14 13:09:00,56.209,56.211,56.196,56.201,28800000.0
2009-05-14 13:10:00,56.203,56.232,56.203,56.232,32000000.0
2009-05-14 13:11:00,56.237,56.237,56.225,56.236,19200000.0
2009-05-14 13:12:00,56.222,56.224,56.209,56.21,16000000.0
2009-05-14 13:13:00,56.199,56.251,56.199,56.251,11200000.0
2009-05-14 13:14:00,56.274,56.274,56.256,56.256,11200000.0
2009-05-14 13:15:00,56.26,56.268,56.258,56.258,11200000.0
2009-05-14 13:16:00,56.256,56.26,56.254,56.258,25600000.0
2009-05-14 13:17:00,56.261,56.276,56.261,56.276,12800000.0
2009-05-14 13:18:00,56.291,56.313,56.259,56.259,56000000.0
2009-05-14 13:19:00,56.24,56.259,56.24,56.256,8000000.0
2009-05-14 13:20:00,56.256,56.256,56.196,56.196,12800000.0
2009-05-14 13:21:00,56.185,56.185,56.167,56.174,56000000.0
2009-05-14 13:22:00,56.191,56.2,56.188,56.2,11200000.0
2009-05-14 13:23:00,56.201,56.201,56.185,56.185,12800000.0
2009-05-14 13:24:00,56.178,56.183,56.178,56.183,14400000.0
2009-05-14 13:25:00,56.194,56.199,56.191,56.191,33600000.0
2009-05-14 13:26:00,56.172,56.192,56.172,56.187,24000000.0
2009-05-14 13:27:00,56.195,56.199,56.187,56.199,40400000.0
2009-05-14 13:28:00,56.192,56.196,56.182,56.182,20800000.0
2009-05-14 13:29:00,56.187,56.198,56.183,56.197,22400000.0
2009-05-14 13:30:00,56.182,56.182,56.123,56.123,36800000.0
2009-05-14 13:31:00,56.094,56.094,56.044,56.044,11200000.0
2009-05-14 13:32:00,56.022,56.022,55.973,55.973,17600000.0
2009-05-14 13:33:00,55.981,55.989,55.969,55.971,12800000.0
2009-05-14 13:34:00,55.967,55.974,55.95,55.95,12800000.0
2009-05-14 13:35:00,55.905,55.918,55.886,55.918,12800000.0
2009-05-14 13:36:00,55.917,55.917,55.889,55.889,48000000.0
2009-05-14 13:37:00,55.89,55.904,55.883,55.904,24000000.0
2009-05-14 13:38:00,55.909,55.917,55.903,55.912,28800000.0
2009-05-14 13:39:00,55.901,55.913,55.901,55.901,25600000.0
2009-05-14 13:40:00,55.898,55.898,55.882,55.882,9600000.0
2009-05-14 13:41:00,55.881,55.908,55.881,55.904,16000000.0
2009-05-14 13:42:00,55.888,55.895,55.881,55.89,12800000.0
2009-05-14 13:43:00,55.897,55.927,55.897,55.907,25600000.0
2009-05-14 13:44:00,55.923,55.957,55.923,55.957,28800000.0
2009-05-14 13:45:00,55.95,55.987,55.95,55.987,12800000.0
2009-05-14 13:46:00,56.007,56.025,56.007,56.022,14400000.0
2009-05-14 13:47:00,56.016,56.016,55.997,56.004,27200000.0
2009-05-14 13:48:00,56.011,56.011,55.986,55.986,9600000.0
2009-05-14 13:49:00,55.997,56.018,55.995,56.012,33600000.0
2009-05-14 13:50:00,56.036,56.081,56.036,56.081,33600000.0
2009-05-14 13:51:00,56.084,56.089,56.084,56.084,8000000.0
2009-05-14 13:52:00,56.084,56.088,56.072,56.084,40000000.0
2009-05-14 13:53:00,56.098,56.125,56.098,56.125,36800000.0
2009-05-14 13:54:00,56.15,56.201,56.141,56.141,24000000.0
2009-05-14 13:55:00,56.169,56.192,56.169,56.183,11200000.0
2009-05-14 13:56:00,56.148,56.15,56.14,56.148,14400000.0
2009-05-14 13:57:00,56.172,56.193,56.172,56.172,14400000.0
2009-05-14 13:58:00,56.153,56.153,56.114,56.144,32000000.0
2009-05-14 13:59:00,56.149,56.149,56.109,56.109,48000000.0
2009-05-14 14:00:00,56.102,56.116,56.1,56.116,32400000.0
2009-05-14 14:01:00,56.119,56.12,56.114,56.114,13800000.0
2009-05-14 14:02:00,56.098,56.143,56.098,56.143,28800000.0
2009-05-14 14:03:00,56.147,56.155,56.145,56.151,14400000.0
2009-05-14 14:04:00,56.143,56.145,56.141,56.141,9600000.0
2009-05-14 14:05:00,56.157,56.157,56.111,56.111,25600000.0
2009-05-14 14:06:00,56.103,56.117,56.103,56.11,17600000.0
2009-05-14 14:07:00,56.06,56.08,56.06,56.079,12800000.0
2009-05-14 14:08:00,56.057,56.064,56.048,56.064,24000000.0
2009-05-14 14:09:00,56.039,56.044,56.013,56.044,11200000.0
2009-05-14 14:10:00,56.042,56.048,56.04,56.04,17600000.0
2009-05-14 14:11:00,56.042,56.071,56.042,56.071,12800000.0
2009-05-14 14:12:00,56.073,56.081,56.063,56.063,12800000.0
2009-05-14 14:13:00,56.064,56.077,56.063,56.07,24000000.0
2009-05-14 14:14:00,56.05,56.063,56.05,56.063,20800000.0
2009-05-14 14:15:00,56.067,56.082,56.059,56.059,33600000.0
2009-05-14 14:16:00,56.076,56.077,56.066,56.07,27200000.0
2009-05-14 14:17:00,56.058,56.068,56.046,56.046,11200000.0
2009-05-14 14:18:00,56.056,56.056,56.035,56.038,16000000.0
2009-05-14 14:19:00,56.046,56.071,56.046,56.071,39400000.0
2009-05-14 14:20:00,56.064,56.075,56.044,56.044,14400000.0
2009-05-14 14:21:00,56.035,56.058,56.033,56.049,33600000.0
2009-05-14 14:22:00,56.044,56.047,56.04,56.047,14400000.0
2009-05-14 14:23:00,56.05,56.055,56.05,56.054,17600000.0
2009-05-14 14:24:00,56.064,56.074,56.05,56.05,36800000.0
2009-05-14 14:25:00,56.056,56.074,56.056,56.067,12800000.0
2009-05-14 14:26:00,56.07,56.073,56.057,56.063,19200000.0
2009-05-14 14:27:00,56.069,56.076,56.069,56.074,11200000.0
2009-05-14 14:28:00,56.086,56.091,56.08,56.08,11200000.0
2009-05-14 14:29:00,56.059,56.062,56.046,56.057,12800000.0
2009-05-14 14:30:00,55.964,55.964,55.821,55.821,11200000.0
2009-05-14 14:31:00,55.934,55.934,55.83,55.923,16000000.0
2009-05-14 14:32:00,55.922,55.947,55.922,55.947,9600000.0
2009-05-14 14:33:00,55.932,55.968,55.932,55.968,17600000.0
2009-05-14 14:34:00,55.975,56.053,55.975,56.053,17600000.0
2009-05-14 14:35:00,56.074,56.085,56.07,56.085,11200000.0
2009-05-14 14:36:00,56.096,56.12,56.096,56.118,8000000.0
2009-05-14 14:37:00,56.114,56.114,56.088,56.088,12800000.0
2009-05-14 14:38:00,56.066,56.066,56.027,56.057,11200000.0
2009-05-14 14:39:00,56.093,56.111,56.093,56.106,17600000.0
2009-05-14 14:40:00,56.135,56.228,56.135,56.228,16000000.0
2009-05-14 14:41:00,56.198,56.198,56.173,56.182,11200000.0
2009-05-14 14:42:00,56.201,56.215,56.198,56.214,17600000.0
2009-05-14 14:43:00,56.222,56.224,56.209,56.209,18000000.0
2009-05-14 14:44:00,56.207,56.221,56.199,56.221,12800000.0
2009-05-14 14:45:00,56.212,56.23,56.195,56.195,12800000.0
2009-05-14 14:46:00,56.174,56.18,56.157,56.157,17600000.0
2009-05-14 14:47:00,56.166,56.19,56.166,56.19,12800000.0
2009-05-14 14:48:00,56.18,56.194,56.18,56.193,11200000.0
2009-05-14 14:49:00,56.198,56.223,56.198,56.199,16000000.0
2009-05-14 14:50:00,56.217,56.217,56.185,56.185,12800000.0
2009-05-14 14:51:00,56.175,56.18,56.171,56.176,17600000.0
2009-05-14 14:52:00,56.181,56.2,56.18,56.2,14400000.0
2009-05-14 14:53:00,56.2,56.208,56.193,56.208,11200000.0
2009-05-14 14:54:00,56.222,56.235,56.217,56.23,13200000.0
2009-05-14 14:55:00,56.219,56.219,56.164,56.164,11200000.0
2009-05-14 14:56:00,56.175,56.197,56.174,56.175,16400000.0
2009-05-14 14:57:00,56.182,56.195,56.182,56.191,12800000.0
2009-05-14 14:58:00,56.179,56.179,56.162,56.167,14400000.0
2009-05-14 14:59:00,56.148,56.148,56.128,56.136,12800000.0
2009-05-14 15:00:00,56.136,56.167,56.136,56.167,16000000.0
2009-05-14 15:01:00,56.169,56.192,56.158,56.192,17600000.0
2009-05-14 15:02:00,56.192,56.192,56.174,56.174,11200000.0
2009-05-14 15:03:00,56.189,56.191,56.173,56.173,9600000.0
2009-05-14 15:04:00,56.171,56.172,56.159,56.172,16000000.0
2009-05-14 15:05:00,56.174,56.183,56.17,56.183,12800000.0
2009-05-14 15:06:00,56.183,56.203,56.183,56.195,11200000.0
2009-05-14 15:07:00,56.218,56.238,56.218,56.218,11200000.0
2009-05-14 15:08:00,56.216,56.221,56.214,56.214,11200000.0
2009-05-14 15:09:00,56.215,56.215,56.2,56.205,14400000.0
2009-05-14 15:10:00,56.212,56.22,56.207,56.216,16000000.0
2009-05-14 15:11:00,56.216,56.228,56.216,56.228,11200000.0
2009-05-14 15:12:00,56.217,56.239,56.217,56.221,17600000.0
2009-05-14 15:13:00,56.24,56.3,56.24,56.3,12800000.0
2009-05-14 15:14:00,56.31,56.31,56.283,56.289,8000000.0
2009-05-14 15:15:00,56.291,56.302,56.281,56.297,17600000.0
2009-05-14 15:16:00,56.294,56.309,56.29,56.309,12800000.0
2009-05-14 15:17:00,56.316,56.357,56.311,56.357,14400000.0
2009-05-14 15:18:00,56.377,56.377,56.355,56.363,12800000.0
2009-05-14 15:19:00,56.366,56.386,56.36,56.379,16000000.0
2009-05-14 15:20:00,56.383,56.434,56.383,56.434,16000000.0
2009-05-14 15:21:00,56.436,56.437,56.346,56.433,17600000.0
2009-05-14 15:22:00,56.408,56.417,56.397,56.412,11200000.0
2009-05-14 15:23:00,56.418,56.418,56.393,56.393,11200000.0
2009-05-14 15:24:00,56.352,56.357,56.345,56.357,11200000.0
2009-05-14 15:25:00,56.358,56.36,56.349,56.349,12800000.0
2009-05-14 15:26:00,56.344,56.361,56.339,56.361,13800000.0
2009-05-14 15:27:00,56.373,56.377,56.364,56.376,12800000.0
2009-05-14 15:28:00,56.354,56.354,56.34,56.34,12800000.0
2009-05-14 15:29:00,56.342,56.365,56.342,56.351,17600000.0
2009-05-14 15:30:00,56.366,56.413,56.366,56.413,17600000.0
2009-05-14 15:31:00,56.438,56.46,56.436,56.46,12800000.0
2009-05-14 15:32:00,56.469,56.489,56.467,56.486,11200000.0
2009-05-14 15:33:00,56.492,56.542,56.492,56.542,11200000.0
2009-05-14 15:34:00,56.558,56.561,56.552,56.557,11200000.0
2009-05-14 15:35:00,56.55,56.61,56.549,56.61,12800000.0
2009-05-14 15:36:00,56.658,56.747,56.658,56.747,14400000.0
2009-05-14 15:37:00,56.75,56.75,56.685,56.685,16000000.0
2009-05-14 15:38:00,56.676,56.679,56.636,56.648,16000000.0
2009-05-14 15:39:00,56.623,56.639,56.603,56.605,14400000.0
2009-05-14 15:40:00,56.564,56.564,56.536,56.563,12800000.0
2009-05-14 15:41:00,56.556,56.583,56.556,56.58,16000000.0
2009-05-14 15:42:00,56.609,56.651,56.573,56.651,17600000.0
2009-05-14 15:43:00,56.629,56.629,56.573,56.573,12800000.0
2009-05-14 15:44:00,56.586,56.6,56.586,56.6,8000000.0
2009-05-14 15:45:00,56.634,56.668,56.634,56.668,12800000.0
2009-05-14 15:46:00,56.673,56.673,56.632,56.632,11200000.0
2009-05-14 15:47:00,56.575,56.575,56.54,56.544,11200000.0
2009-05-14 15:48:00,56.557,56.558,56.535,56.535,12800000.0
2009-05-14 15:49:00,56.524,56.543,56.523,56.523,11200000.0
2009-05-14 15:50:00,56.518,56.523,56.498,56.498,13800000.0
2009-05-14 15:51:00,56.475,56.476,56.461,56.475,11200000.0
2009-05-14 15:52:00,56.483,56.483,56.451,56.451,11200000.0
2009-05-14 15:53:00,56.427,56.444,56.414,56.434,12800000.0
2009-05-14 15:54:00,56.416,56.417,56.41,56.413,17600000.0
2009-05-14 15:55:00,56.403,56.413,56.394,56.413,17600000.0
2009-05-14 15:56:00,56.414,56.419,56.406,56.419,8000000.0
2009-05-14 15:57:00,56.423,56.463,56.423,56.463,14400000.0
2009-05-14 15:58:00,56.483,56.492,56.483,56.483,11200000.0
2009-05-14 15:59:00,56.482,56.504,56.482,56.504,11200000.0
2009-05-14 16:00:00,56.553,56.588,56.553,56.588,11200000.0
2009-05-14 16:01:00,56.587,56.608,56.584,56.608,11200000.0
2009-05-14 16:02:00,56.62,56.638,56.62,56.626,17600000.0
2009-05-14 16:03:00,56.638,56.682,56.638,56.664,12800000.0
2009-05-14 16:04:00,56.665,56.667,56.604,56.66,11200000.0
2009-05-14 16:05:00,56.641,56.641,56.618,56.639,14400000.0
2009-05-14 16:06:00,56.641,56.656,56.638,56.656,16000000.0
2009-05-14 16:07:00,56.674,56.674,56.662,56.662,11200000.0
2009-05-14 16:08:00,56.655,56.667,56.606,56.606,11200000.0
2009-05-14 16:09:00,56.599,56.599,56.578,56.595,17600000.0
2009-05-14 16:10:00,56.6,56.6,56.5,56.5,12800000.0
2009-05-14 16:11:00,56.482,56.482,56.459,56.481,11200000.0
2009-05-14 16:12:00,56.479,56.491,56.453,56.491,18000000.0
2009-05-14 16:13:00,56.497,56.527,56.494,56.494,11200000.0
2009-05-14 16:14:00,56.538,56.554,56.538,56.553,14400000.0
2009-05-14 16:15:00,56.56,56.562,56.556,56.562,11200000.0
2009-05-14 16:16:00,56.57,56.57,56.494,56.494,11600000.0
2009-05-14 16:17:00,56.476,56.5,56.469,56.497,17600000.0
2009-05-14 16:18:00,56.518,56.518,56.476,56.476,12800000.0
2009-05-14 16:19:00,56.458,56.493,56.458,56.493,11200000.0
2009-05-14 16:20:00,56.488,56.498,56.48,56.495,11200000.0
2009-05-14 16:21:00,56.481,56.491,56.478,56.482,11200000.0
2009-05-14 16:22:00,56.482,56.521,56.482,56.521,11200000.0
2009-05-14 16:23:00,56.515,56.515,56.485,56.485,12800000.0
2009-05-14 16:24:00,56.47,56.476,56.465,56.465,11200000.0
2009-05-14 16:25:00,56.467,56.481,56.467,56.47,12800000.0
2009-05-14 16:26:00,56.456,56.525,56.456,56.525,12800000.0
2009-05-14 16:27:00,56.519,56.519,56.477,56.479,17600000.0
2009-05-14 16:28:00,56.475,56.48,56.469,56.479,11200000.0
2009-05-14 16:29:00,56.468,56.472,56.462,56.462,14400000.0
2009-05-14 16:30:00,56.453,56.456,56.45,56.45,14400000.0
2009-05-14 16:31:00,56.453,56.454,56.45,56.45,14400000.0
2009-05-14 16:32:00,56.45,56.45,56.433,56.447,8000000.0
2009-05-14 16:33:00,56.483,56.52,56.483,56.52,9600000.0
2009-05-14 16:34:00,56.528,56.528,56.49,56.504,17600000.0
2009-05-14 16:35:00,56.51,56.516,56.496,56.516,12800000.0
2009-05-14 16:36:00,56.519,56.519,56.505,56.507,11200000.0
2009-05-14 16:37:00,56.497,56.516,56.497,56.516,12800000.0
2009-05-14 16:38:00,56.535,56.535,56.508,56.521,14400000.0
2009-05-14 16:39:00,56.514,56.514,56.458,56.458,12800000.0
2009-05-14 16:40:00,56.433,56.464,56.433,56.464,18000000.0
2009-05-14 16:41:00,56.446,56.446,56.397,56.403,12800000.0
2009-05-14 16:42:00,56.397,56.401,56.383,56.387,11600000.0
2009-05-14 16:43:00,56.394,56.397,56.389,56.389,12800000.0
2009-05-14 16:44:00,56.389,56.39,56.367,56.367,11200000.0
2009-05-14 16:45:00,56.367,56.37,56.359,56.362,11200000.0
2009-05-14 16:46:00,56.348,56.367,56.338,56.364,14800000.0
2009-05-14 16:47:00,56.379,56.382,56.365,56.365,17600000.0
2009-05-14 16:48:00,56.391,56.424,56.391,56.396,11600000.0
2009-05-14 16:49:00,56.348,56.363,56.348,56.362,12200000.0
2009-05-14 16:50:00,56.362,56.366,56.345,56.352,17600000.0
2009-05-14 16:51:00,56.379,56.416,56.344,56.344,11200000.0
2009-05-14 16:52:00,56.43,56.451,56.422,56.429,17600000.0
2009-05-14 16:53:00,56.398,56.409,56.394,56.409,17600000.0
2009-05-14 16:54:00,56.419,56.419,56.401,56.405,11200000.0
2009-05-14 16:55:00,56.398,56.41,56.398,56.408,14400000.0
2009-05-14 16:56:00,56.415,56.435,56.4,56.429,12800000.0
2009-05-14 16:57:00,56.476,56.485,56.464,56.485,16000000.0
2009-05-14 16:58:00,56.499,56.499,56.486,56.494,12800000.0
2009-05-14 16:59:00,56.505,56.532,56.505,56.532,12800000.0
2009-05-14 17:00:00,56.535,56.535,56.522,56.53,11200000.0
2009-05-14 17:01:00,56.544,56.571,56.456,56.552,12800000.0
2009-05-14 17:02:00,56.545,56.551,56.537,56.551,16000000.0
2009-05-14 17:03:00,56.569,56.581,56.563,56.581,11200000.0
2009-05-14 17:04:00,56.572,56.572,56.546,56.557,11600000.0
2009-05-14 17:05:00,56.561,56.57,56.554,56.562,17600000.0
2009-05-14 17:06:00,56.548,56.568,56.548,56.564,11200000.0
2009-05-14 17:07:00,56.566,56.566,56.542,56.542,11200000.0
2009-05-14 17:08:00,56.542,56.554,56.542,56.548,17600000.0
2009-05-14 17:09:00,56.583,56.632,56.583,56.632,16400000.0
2009-05-14 17:10:00,56.641,56.641,56.63,56.63,11200000.0
2009-05-14 17:11:00,56.659,56.726,56.659,56.726,12800000.0
2009-05-14 17:12:00,56.747,56.765,56.741,56.752,12800000.0
2009-05-14 17:13:00,56.749,56.758,56.749,56.75,12800000.0
2009-05-14 17:14:00,56.751,56.765,56.743,56.765,12800000.0
2009-05-14 17:15:00,56.75,56.753,56.735,56.742,12800000.0
2009-05-14 17:16:00,56.746,56.77,56.746,56.77,11200000.0
2009-05-14 17:17:00,56.792,56.798,56.786,56.798,11200000.0
2009-05-14 17:18:00,56.793,56.815,56.79,56.798,12800000.0
2009-05-14 17:19:00,56.82,56.825,56.808,56.816,16000000.0
2009-05-14 17:20:00,56.838,56.844,56.836,56.841,11200000.0
2009-05-14 17:21:00,56.839,56.839,56.822,56.822,12800000.0
2009-05-14 17:22:00,56.786,56.789,56.698,56.783,11200000.0
2009-05-14 17:23:00,56.779,56.779,56.773,56.773,11200000.0
2009-05-14 17:24:00,56.764,56.773,56.764,56.77,11600000.0
2009-05-14 17:25:00,56.751,56.755,56.745,56.754,11200000.0
2009-05-14 17:26:00,56.777,56.787,56.776,56.776,11200000.0
2009-05-14 17:27:00,56.771,56.783,56.761,56.761,17600000.0
2009-05-14 17:28:00,56.762,56.768,56.743,56.768,12800000.0
2009-05-14 17:29:00,56.751,56.753,56.735,56.735,12800000.0
2009-05-14 17:30:00,56.748,56.752,56.746,56.75,11200000.0
2009-05-14 17:31:00,56.753,56.773,56.753,56.773,12800000.0
2009-05-14 17:32:00,56.773,56.778,56.767,56.775,11600000.0
2009-05-14 17:33:00,56.773,56.773,56.739,56.739,12800000.0
2009-05-14 17:34:00,56.744,56.744,56.727,56.731,11200000.0
2009-05-14 17:35:00,56.725,56.725,56.711,56.711,12800000.0
2009-05-14 17:36:00,56.714,56.714,56.701,56.711,11200000.0
2009-05-14 17:37:00,56.706,56.711,56.7,56.708,11200000.0
2009-05-14 17:38:00,56.718,56.722,56.706,56.714,16000000.0
2009-05-14 17:39:00,56.717,56.736,56.717,56.732,17600000.0
2009-05-14 17:40:00,56.724,56.77,56.724,56.77,11200000.0
2009-05-14 17:41:00,56.797,56.797,56.733,56.75,11200000.0
2009-05-14 17:42:00,56.731,56.736,56.729,56.73,11200000.0
2009-05-14 17:43:00,56.729,56.742,56.729,56.737,12800000.0
2009-05-14 17:44:00,56.736,56.738,56.716,56.716,12800000.0
2009-05-14 17:45:00,56.719,56.719,56.704,56.704,11200000.0
2009-05-14 17:46:00,56.701,56.707,56.696,56.699,12800000.0
2009-05-14 17:47:00,56.699,56.731,56.699,56.729,13200000.0
2009-05-14 17:48:00,56.721,56.735,56.718,56.735,11200000.0
2009-05-14 17:49:00,56.746,56.757,56.746,56.755,11600000.0
2009-05-14 17:50:00,56.759,56.759,56.732,56.75,12800000.0
2009-05-14 17:51:00,56.784,56.81,56.784,56.809,11200000.0
2009-05-14 17:52:00,56.789,56.789,56.747,56.747,12800000.0
2009-05-14 17:53:00,56.744,56.77,56.744,56.77,17600000.0
2009-05-14 17:54:00,56.76,56.771,56.76,56.771,8000000.0
2009-05-14 17:55:00,56.773,56.78,56.765,56.78,12800000.0
2009-05-14 17:56:00,56.767,56.796,56.767,56.796,11200000.0
2009-05-14 17:57:00,56.822,56.822,56.81,56.812,16000000.0
2009-05-14 17:58:00,56.798,56.798,56.783,56.783,12800000.0
2009-05-14 17:59:00,56.803,56.812,56.796,56.808,11200000.0
2009-05-14 18:00:00,56.804,56.812,56.804,56.809,17600000.0
2009-05-14 18:01:00,56.813,56.82,56.725,56.817,17600000.0
2009-05-14 18:02:00,56.805,56.835,56.804,56.835,8000000.0
2009-05-14 18:03:00,56.874,56.889,56.874,56.889,12800000.0
2009-05-14 18:04:00,56.909,56.922,56.909,56.922,11200000.0
2009-05-14 18:05:00,56.904,56.917,56.897,56.897,17600000.0
2009-05-14 18:06:00,56.864,56.864,56.841,56.841,12800000.0
2009-05-14 18:07:00,56.835,56.85,56.826,56.85,11200000.0
2009-05-14 18:08:00,56.87,56.88,56.864,56.865,16000000.0
2009-05-14 18:09:00,56.864,56.884,56.864,56.884,16000000.0
2009-05-14 18:10:00,56.908,56.952,56.908,56.952,12800000.0
2009-05-14 18:11:00,56.95,56.959,56.943,56.959,11200000.0
2009-05-14 18:12:00,56.957,56.964,56.957,56.964,12800000.0
2009-05-14 18:13:00,56.99,57.016,56.99,57.008,11200000.0
2009-05-14 18:14:00,57.006,57.006,56.986,56.995,12800000.0
2009-05-14 18:15:00,56.993,57.005,56.989,56.989,8000000.0
2009-05-14 18:16:00,56.979,56.979,56.958,56.96,12800000.0
2009-05-14 18:17:00,56.968,56.973,56.962,56.973,11200000.0
2009-05-14 18:18:00,56.984,57.0,56.984,56.986,11200000.0
2009-05-14 18:19:00,56.975,56.987,56.97,56.97,16000000.0
2009-05-14 18:20:00,56.967,56.968,56.96,56.96,12800000.0
2009-05-14 18:21:00,56.957,56.967,56.954,56.96,11600000.0
2009-05-14 18:22:00,56.95,56.962,56.896,56.962,16000000.0
2009-05-14 18:23:00,56.969,56.976,56.96,56.967,16000000.0
2009-05-14 18:24:00,56.964,56.964,56.95,56.95,12800000.0
2009-05-14 18:25:00,56.957,56.959,56.94,56.94,11200000.0
2009-05-14 18:26:00,56.927,56.927,56.865,56.865,12800000.0
2009-05-14 18:27:00,56.816,56.862,56.816,56.859,14400000.0
2009-05-14 18:28:00,56.84,56.845,56.821,56.821,12800000.0
2009-05-14 18:29:00,56.834,56.834,56.805,56.812,12800000.0
2009-05-14 18:30:00,56.847,56.87,56.847,56.87,11200000.0
2009-05-14 18:31:00,56.879,56.879,56.848,56.848,12800000.0
2009-05-14 18:32:00,56.852,56.863,56.845,56.85,10600000.0
2009-05-14 18:33:00,56.871,56.871,56.855,56.858,11200000.0
2009-05-14 18:34:00,56.859,56.868,56.859,56.868,12800000.0
2009-05-14 18:35:00,56.867,56.867,56.856,56.862,12800000.0
2009-05-14 18:36:00,56.863,56.87,56.862,56.866,12800000.0
2009-05-14 18:37:00,56.865,56.878,56.865,56.876,17600000.0
2009-05-14 18:38:00,56.866,56.866,56.847,56.847,11200000.0
2009-05-14 18:39:00,56.838,56.843,56.834,56.841,16000000.0
2009-05-14 18:40:00,56.86,56.871,56.86,56.867,12800000.0
2009-05-14 18:41:00,56.851,56.853,56.84,56.851,14400000.0
2009-05-14 18:42:00,56.855,56.861,56.852,56.861,11200000.0
2009-05-14 18:43:00,56.865,56.865,56.85,56.856,12800000.0
2009-05-14 18:44:00,56.867,56.871,56.86,56.86,11200000.0
2009-05-14 18:45:00,56.869,56.87,56.853,56.863,11200000.0
2009-05-14 18:46:00,56.871,56.873,56.868,56.868,11200000.0
2009-05-14 18:47:00,56.869,56.878,56.862,56.862,12800000.0
2009-05-14 18:48:00,56.88,56.886,56.876,56.883,12800000.0
2009-05-14 18:49:00,56.868,56.88,56.868,56.877,12800000.0
2009-05-14 18:50:00,56.949,56.976,56.949,56.968,17600000.0
2009-05-14 18:51:00,56.956,56.956,56.94,56.95,12800000.0
2009-05-14 18:52:00,56.946,56.946,56.922,56.929,12800000.0
2009-05-14 18:53:00,56.92,56.92,56.902,56.914,12800000.0
2009-05-14 18:54:00,56.908,56.912,56.903,56.903,11200000.0
2009-05-14 18:55:00,56.908,56.977,56.908,56.977,11200000.0
2009-05-14 18:56:00,56.977,56.977,56.945,56.972,16000000.0
2009-05-14 18:57:00,56.97,56.974,56.954,56.96,11200000.0
2009-05-14 18:58:00,56.936,56.944,56.932,56.933,11200000.0
2009-05-14 18:59:00,56.934,56.947,56.933,56.933,17600000.0
2009-05-14 19:00:00,56.919,56.919,56.895,56.895,12800000.0
2009-05-14 19:01:00,56.892,56.898,56.881,56.881,12800000.0
2009-05-14 19:02:00,56.899,56.921,56.899,56.914,11200000.0
2009-05-14 19:03:00,56.93,56.934,56.927,56.934,12800000.0
2009-05-14 19:04:00,56.912,56.928,56.912,56.927,16000000.0
2009-05-14 19:05:00,56.937,56.949,56.937,56.944,13800000.0
2009-05-14 19:06:00,56.938,56.949,56.938,56.944,16000000.0
2009-05-14 19:07:00,56.938,56.941,56.927,56.935,11200000.0
2009-05-14 19:08:00,56.929,56.929,56.912,56.922,17600000.0
2009-05-14 19:09:00,56.923,56.935,56.923,56.93,12800000.0
2009-05-14 19:10:00,56.93,56.941,56.93,56.937,17600000.0
2009-05-14 19:11:00,56.928,56.939,56.928,56.939,12800000.0
2009-05-14 19:12:00,56.93,56.93,56.901,56.909,11200000.0
2009-05-14 19:13:00,56.903,56.914,56.901,56.914,11200000.0
2009-05-14 19:14:00,56.907,56.928,56.907,56.911,16000000.0
2009-05-14 19:15:00,56.914,56.914,56.902,56.909,12800000.0
2009-05-14 19:16:00,56.899,56.907,56.892,56.906,12800000.0
2009-05-14 19:17:00,56.905,56.906,56.89,56.906,12800000.0
2009-05-14 19:18:00,56.886,56.886,56.866,56.866,17600000.0
2009-05-14 19:19:00,56.874,56.887,56.87,56.881,16000000.0
2009-05-14 19:20:00,56.846,56.846,56.825,56.825,16000000.0
2009-05-14 19:21:00,56.831,56.831,56.804,56.811,16000000.0
2009-05-14 19:22:00,56.81,56.817,56.806,56.815,11200000.0
2009-05-14 19:23:00,56.81,56.81,56.799,56.799,17600000.0
2009-05-14 19:24:00,56.804,56.818,56.803,56.81,17600000.0
2009-05-14 19:25:00,56.801,56.812,56.801,56.805,17600000.0
2009-05-14 19:26:00,56.792,56.8,56.788,56.8,11200000.0
2009-05-14 19:27:00,56.794,56.794,56.775,56.775,11200000.0
2009-05-14 19:28:00,56.787,56.791,56.777,56.777,12800000.0
2009-05-14 19:29:00,56.791,56.797,56.788,56.788,11200000.0
2009-05-14 19:30:00,56.793,56.799,56.785,56.799,14400000.0
2009-05-14 19:31:00,56.8,56.81,56.798,56.804,17600000.0
2009-05-14 19:32:00,56.789,56.81,56.789,56.803,12800000.0
2009-05-14 19:33:00,56.797,56.802,56.794,56.802,12800000.0
2009-05-14 19:34:00,56.824,56.828,56.824,56.828,9600000.0
2009-05-14 19:35:00,56.826,56.849,56.826,56.849,17600000.0
2009-05-14 19:36:00,56.851,56.855,56.849,56.85,11200000.0
2009-05-14 19:37:00,56.85,56.859,56.85,56.85,11200000.0
2009-05-14 19:38:00,56.839,56.86,56.839,56.86,9600000.0
2009-05-14 19:39:00,56.853,56.853,56.841,56.842,11200000.0
2009-05-14 19:40:00,56.839,56.864,56.838,56.864,14400000.0
2009-05-14 19:41:00,56.864,56.907,56.864,56.907,12800000.0
2009-05-14 19:42:00,56.92,56.92,56.899,56.903,12800000.0
2009-05-14 19:43:00,56.892,56.892,56.884,56.884,11200000.0
2009-05-14 19:44:00,56.882,56.884,56.868,56.883,16000000.0
2009-05-14 19:45:00,56.878,56.878,56.865,56.873,11200000.0
2009-05-14 19:46:00,56.849,56.863,56.849,56.86,8000000.0
2009-05-14 19:47:00,56.863,56.881,56.863,56.869,16000000.0
2009-05-14 19:48:00,56.838,56.874,56.833,56.874,10600000.0
2009-05-14 19:49:00,56.87,56.876,56.857,56.872,12800000.0
2009-05-14 19:50:00,56.851,56.868,56.849,56.849,12800000.0
2009-05-14 19:51:00,56.871,56.88,56.866,56.88,12800000.0
2009-05-14 19:52:00,56.883,56.883,56.87,56.877,11200000.0
2009-05-14 19:53:00,56.863,56.874,56.858,56.863,17600000.0
2009-05-14 19:54:00,56.861,56.866,56.857,56.861,14400000.0
2009-05-14 19:55:00,56.862,56.871,56.858,56.871,11200000.0
2009-05-14 19:56:00,56.846,56.859,56.846,56.857,11200000.0
2009-05-14 19:57:00,56.854,56.854,56.835,56.841,12800000.0
2009-05-14 19:58:00,56.837,56.841,56.833,56.841,8000000.0
2009-05-14 19:59:00,56.84,56.854,56.835,56.854,14400000.0
2009-05-14 20:00:00,56.857,56.863,56.855,56.858,12800000.0
2009-05-14 20:01:00,56.865,56.869,56.862,56.862,11600000.0
2009-05-14 20:02:00,56.87,56.877,56.866,56.866,9600000.0
2009-05-14 20:03:00,56.866,56.874,56.866,56.874,8000000.0
2009-05-14 20:04:00,56.873,56.873,56.85,56.865,12800000.0
2009-05-14 20:05:00,56.87,56.87,56.864,56.865,12800000.0
2009-05-14 20:06:00,56.841,56.86,56.841,56.852,12800000.0
2009-05-14 20:07:00,56.855,56.859,56.839,56.842,16000000.0
2009-05-14 20:08:00,56.839,56.866,56.839,56.859,12800000.0
2009-05-14 20:09:00,56.865,56.865,56.851,56.862,8000000.0
2009-05-14 20:10:00,56.856,56.865,56.856,56.862,17600000.0
2009-05-14 20:11:00,56.858,56.864,56.858,56.864,8000000.0
2009-05-14 20:12:00,56.854,56.864,56.853,56.857,14400000.0
2009-05-14 20:13:00,56.862,56.87,56.861,56.865,11200000.0
2009-05-14 20:14:00,56.876,56.877,56.867,56.877,8000000.0
2009-05-14 20:15:00,56.876,56.876,56.866,56.867,11200000.0
2009-05-14 20:16:00,56.869,56.88,56.869,56.88,12800000.0
2009-05-14 20:17:00,56.88,56.886,56.88,56.886,12800000.0
2009-05-14 20:18:00,56.888,56.909,56.888,56.909,12800000.0
2009-05-14 20:19:00,56.936,56.936,56.928,56.93,11200000.0
2009-05-14 20:20:00,56.942,56.985,56.942,56.985,11200000.0
2009-05-14 20:21:00,56.99,56.994,56.982,56.985,11200000.0
2009-05-14 20:22:00,57.003,57.045,57.003,57.045,11200000.0
2009-05-14 20:23:00,57.04,57.053,57.04,57.053,16000000.0
2009-05-14 20:24:00,57.066,57.072,57.061,57.066,16000000.0
2009-05-14 20:25:00,57.072,57.075,57.066,57.071,12800000.0
2009-05-14 20:26:00,57.046,57.053,57.045,57.048,17600000.0
2009-05-14 20:27:00,57.041,57.052,57.041,57.052,12200000.0
2009-05-14 20:28:00,57.049,57.066,57.049,57.065,17600000.0
2009-05-14 20:29:00,57.068,57.071,57.057,57.063,12800000.0
2009-05-14 20:30:00,57.078,57.088,57.078,57.079,14400000.0
2009-05-14 20:31:00,57.086,57.086,57.077,57.079,14400000.0
2009-05-14 20:32:00,57.087,57.099,57.087,57.099,8000000.0
2009-05-14 20:33:00,57.103,57.105,57.088,57.099,16000000.0
2009-05-14 20:34:00,57.11,57.131,57.103,57.131,9600000.0
2009-05-14 20:35:00,57.128,57.147,57.128,57.134,16000000.0
2009-05-14 20:36:00,57.14,57.17,57.14,57.17,11200000.0
2009-05-14 20:37:00,57.186,57.2,57.186,57.2,8000000.0
2009-05-14 20:38:00,57.233,57.242,57.233,57.242,12800000.0
2009-05-14 20:39:00,57.267,57.284,57.267,57.278,16000000.0
2009-05-14 20:40:00,57.288,57.298,57.274,57.274,12800000.0
2009-05-14 20:41:00,57.242,57.249,57.242,57.244,9600000.0
2009-05-14 20:42:00,57.259,57.302,57.259,57.302,12800000.0
2009-05-14 20:43:00,57.302,57.322,57.302,57.322,8400000.0
2009-05-14 20:44:00,57.329,57.332,57.322,57.325,11200000.0
2009-05-14 20:45:00,57.319,57.323,57.302,57.317,14400000.0
2009-05-14 20:46:00,57.316,57.316,57.288,57.288,12800000.0
2009-05-14 20:47:00,57.292,57.292,57.278,57.28,11200000.0
2009-05-14 20:48:00,57.274,57.274,57.256,57.261,12800000.0
2009-05-14 20:49:00,57.253,57.258,57.225,57.225,11200000.0
2009-05-14 20:50:00,57.237,57.241,57.232,57.232,12800000.0
2009-05-14 20:51:00,57.237,57.237,57.224,57.224,11200000.0
2009-05-14 20:52:00,57.222,57.223,57.208,57.208,11200000.0
2009-05-14 20:53:00,57.206,57.214,57.205,57.213,12800000.0
2009-05-14 20:54:00,57.2,57.2,57.189,57.195,11200000.0
2009-05-14 20:55:00,57.204,57.215,57.204,57.206,12800000.0
2009-05-14 20:56:00,57.193,57.202,57.19,57.19,12800000.0
2009-05-14 20:57:00,57.182,57.193,57.182,57.188,11200000.0
2009-05-14 20:58:00,57.196,57.216,57.196,57.212,18000000.0
2009-05-14 20:59:00,57.204,57.222,57.115,57.222,14400000.0
2009-05-14 21:00:00,57.204,57.222,57.185,57.222,12800000.0
2009-05-14 21:01:00,57.225,57.233,57.222,57.223,17600000.0
2009-05-14 21:02:00,57.222,57.234,57.216,57.229,11200000.0
2009-05-14 21:03:00,57.222,57.226,57.216,57.216,12800000.0
2009-05-14 21:04:00,57.226,57.227,57.215,57.224,11200000.0
2009-05-14 21:05:00,57.223,57.232,57.221,57.224,14400000.0
2009-05-14 21:06:00,57.223,57.228,57.219,57.226,17600000.0
2009-05-14 21:07:00,57.22,57.22,57.211,57.219,12800000.0
2009-05-14 21:08:00,57.214,57.214,57.206,57.212,12800000.0
2009-05-14 21:09:00,57.212,57.217,57.207,57.207,12800000.0
2009-05-14 21:10:00,57.205,57.214,57.177,57.19,12800000.0
2009-05-14 21:11:00,57.189,57.201,57.176,57.201,12800000.0
2009-05-14 21:12:00,57.208,57.208,57.172,57.175,12800000.0
2009-05-14 21:13:00,57.171,57.175,57.163,57.163,11200000.0
2009-05-14 21:14:00,57.158,57.165,57.152,57.152,17600000.0
2009-05-14 21:15:00,57.174,57.174,57.148,57.156,17600000.0
2009-05-14 21:16:00,57.152,57.152,57.111,57.111,12800000.0
2009-05-14 21:17:00,57.12,57.135,57.12,57.132,12800000.0
2009-05-14 21:18:00,57.129,57.141,57.126,57.129,12800000.0
2009-05-14 21:19:00,57.152,57.166,57.152,57.156,12800000.0
2009-05-14 21:20:00,57.169,57.181,57.169,57.171,9600000.0
2009-05-14 21:21:00,57.172,57.197,57.172,57.197,9600000.0
2009-05-14 21:22:00,57.201,57.214,57.201,57.21,12800000.0
2009-05-14 21:23:00,57.196,57.201,57.194,57.197,8000000.0
2009-05-14 21:24:00,57.201,57.207,57.195,57.195,12800000.0
2009-05-14 21:25:00,57.19,57.212,57.19,57.212,11200000.0
2009-05-14 21:26:00,57.206,57.216,57.2,57.216,17600000.0
2009-05-14 21:27:00,57.209,57.213,57.205,57.211,11200000.0
2009-05-14 21:28:00,57.212,57.219,57.211,57.219,12800000.0
2009-05-14 21:29:00,57.202,57.222,57.202,57.22,13200000.0
2009-05-14 21:30:00,57.217,57.228,57.215,57.223,12800000.0
2009-05-14 21:31:00,57.221,57.221,57.19,57.19,11200000.0
2009-05-14 21:32:00,57.191,57.192,57.178,57.178,11200000.0
2009-05-14 21:33:00,57.165,57.165,57.149,57.155,11200000.0
2009-05-14 21:34:00,57.157,57.164,57.136,57.136,11200000.0
2009-05-14 21:35:00,57.131,57.135,57.127,57.127,11200000.0
2009-05-14 21:36:00,57.13,57.134,57.127,57.131,17600000.0
2009-05-14 21:37:00,57.134,57.158,57.134,57.155,12800000.0
2009-05-14 21:38:00,57.13,57.13,57.023,57.023,12800000.0
2009-05-14 21:39:00,57.035,57.089,57.035,57.089,12800000.0
2009-05-14 21:40:00,57.11,57.114,57.11,57.114,9000000.0
2009-05-14 21:41:00,57.114,57.12,57.112,57.116,14400000.0
2009-05-14 21:42:00,57.117,57.124,57.114,57.124,9600000.0
2009-05-14 21:43:00,57.118,57.135,57.116,57.116,17600000.0
2009-05-14 21:44:00,57.116,57.139,57.11,57.115,17600000.0
2009-05-14 21:45:00,57.133,57.167,57.133,57.162,14400000.0
2009-05-14 21:46:00,57.174,57.222,57.174,57.222,8000000.0
2009-05-14 21:47:00,57.23,57.244,57.226,57.238,12800000.0
2009-05-14 21:48:00,57.237,57.251,57.237,57.247,9600000.0
2009-05-14 21:49:00,57.257,57.274,57.219,57.219,14400000.0
2009-05-14 21:50:00,57.219,57.219,57.206,57.214,11200000.0
2009-05-14 21:51:00,57.21,57.224,57.126,57.221,12800000.0
2009-05-14 21:52:00,57.237,57.237,57.225,57.23,12800000.0
2009-05-14 21:53:00,57.231,57.237,57.228,57.232,17600000.0
2009-05-14 21:54:00,57.223,57.226,57.211,57.222,14400000.0
2009-05-14 21:55:00,57.196,57.196,57.167,57.167,11200000.0
2009-05-14 21:56:00,57.164,57.167,57.162,57.162,12800000.0
2009-05-14 21:57:00,57.136,57.147,57.131,57.131,12800000.0
2009-05-14 21:58:00,57.145,57.155,57.138,57.141,16000000.0
2009-05-14 21:59:00,57.136,57.145,57.134,57.136,14400000.0
2009-05-14 22:00:00,57.129,57.136,57.122,57.129,12800000.0
2009-05-14 22:01:00,57.116,57.128,57.116,57.128,12800000.0
2009-05-14 22:02:00,57.13,57.13,57.113,57.115,12800000.0
2009-05-14 22:03:00,57.109,57.126,57.102,57.126,11200000.0
2009-05-14 22:04:00,57.079,57.162,57.079,57.132,11200000.0
2009-05-14 22:05:00,57.111,57.12,57.107,57.113,17600000.0
2009-05-14 22:06:00,57.12,57.136,57.12,57.122,17600000.0
2009-05-14 22:07:00,57.131,57.146,57.131,57.143,12800000.0
2009-05-14 22:08:00,57.141,57.141,57.12,57.124,11200000.0
2009-05-14 22:09:00,57.108,57.122,57.108,57.122,11600000.0
2009-05-14 22:10:00,57.118,57.118,57.112,57.112,17600000.0
2009-05-14 22:11:00,57.123,57.123,57.11,57.11,14400000.0
2009-05-14 22:12:00,57.112,57.125,57.112,57.124,11200000.0
2009-05-14 22:13:00,57.141,57.15,57.141,57.146,16000000.0
2009-05-14 22:14:00,57.144,57.144,57.127,57.127,16000000.0
2009-05-14 22:15:00,57.135,57.14,57.135,57.14,12800000.0
2009-05-14 22:16:00,57.109,57.135,57.109,57.126,12800000.0
2009-05-14 22:17:00,57.139,57.149,57.136,57.136,11200000.0
2009-05-14 22:18:00,57.142,57.163,57.139,57.163,12800000.0
2009-05-14 22:19:00,57.168,57.175,57.168,57.175,14400000.0
2009-05-14 22:20:00,57.164,57.165,57.152,57.165,11200000.0
2009-05-14 22:21:00,57.171,57.178,57.163,57.178,12800000.0
2009-05-14 22:22:00,57.2,57.213,57.2,57.213,11200000.0
2009-05-14 22:23:00,57.186,57.186,57.17,57.181,12800000.0
2009-05-14 22:24:00,57.171,57.171,57.151,57.151,12800000.0
2009-05-14 22:25:00,57.162,57.167,57.155,57.166,17600000.0
2009-05-14 22:26:00,57.16,57.16,57.154,57.155,11200000.0
2009-05-14 22:27:00,57.143,57.147,57.136,57.136,9600000.0
2009-05-14 22:28:00,57.131,57.131,57.11,57.11,17600000.0
2009-05-14 22:29:00,57.113,57.113,57.082,57.089,9600000.0
2009-05-14 22:30:00,57.083,57.093,57.076,57.076,12800000.0
2009-05-14 22:31:00,57.086,57.093,57.082,57.082,11200000.0
2009-05-14 22:32:00,57.098,57.107,57.096,57.099,12200000.0
2009-05-14 22:33:00,57.106,57.116,57.106,57.109,12800000.0
2009-05-14 22:34:00,57.117,57.123,57.113,57.123,12800000.0
2009-05-14 22:35:00,57.12,57.123,57.111,57.12,11200000.0
2009-05-14 22:36:00,57.094,57.127,57.094,57.109,12800000.0
2009-05-14 22:37:00,57.115,57.121,57.109,57.121,16000000.0
2009-05-14 22:38:00,57.121,57.127,57.111,57.12,17600000.0
2009-05-14 22:39:00,57.116,57.116,57.11,57.11,11200000.0
2009-05-14 22:40:00,57.124,57.129,57.117,57.117,16000000.0
2009-05-14 22:41:00,57.127,57.132,57.12,57.129,12800000.0
2009-05-14 22:42:00,57.13,57.134,57.125,57.125,11200000.0
2009-05-14 22:43:00,57.113,57.114,57.099,57.114,11200000.0
2009-05-14 22:44:00,57.095,57.128,57.089,57.104,16000000.0
2009-05-14 22:45:00,57.124,57.132,57.122,57.13,12800000.0
2009-05-14 22:46:00,57.13,57.13,57.094,57.094,12800000.0
2009-05-14 22:47:00,57.127,57.129,57.105,57.105,12800000.0
2009-05-14 22:48:00,57.081,57.104,57.08,57.094,12800000.0
2009-05-14 22:49:00,57.116,57.123,57.113,57.12,11200000.0
2009-05-14 22:50:00,57.118,57.118,57.114,57.114,11200000.0
2009-05-14 22:51:00,57.113,57.113,57.094,57.097,12800000.0
2009-05-14 22:52:00,57.08,57.101,57.053,57.101,14400000.0
2009-05-14 22:53:00,57.092,57.094,57.087,57.094,10600000.0
2009-05-14 22:54:00,57.086,57.092,57.083,57.089,11200000.0
2009-05-14 22:55:00,57.096,57.1,57.081,57.081,12800000.0
2009-05-14 22:56:00,57.097,57.107,57.087,57.107,12800000.0
2009-05-14 22:57:00,57.09,57.115,57.09,57.115,11200000.0
2009-05-14 22:58:00,57.117,57.117,57.104,57.111,14400000.0
2009-05-14 22:59:00,57.081,57.098,57.06,57.098,11200000.0
2009-05-14 23:00:00,57.093,57.098,57.062,57.062,12800000.0
2009-05-14 23:01:00,57.052,57.057,57.047,57.047,11200000.0
2009-05-14 23:02:00,57.096,57.125,57.096,57.125,12800000.0
2009-05-14 23:03:00,57.125,57.125,57.084,57.084,17600000.0
2009-05-14 23:04:00,57.085,57.098,57.085,57.098,11200000.0
2009-05-14 23:05:00,57.101,57.11,57.084,57.11,11200000.0
2009-05-14 23:06:00,57.094,57.094,57.078,57.084,17600000.0
2009-05-14 23:07:00,57.098,57.102,57.088,57.088,12800000.0
2009-05-14 23:08:00,57.093,57.102,57.092,57.102,11200000.0
2009-05-14 23:09:00,57.095,57.095,57.067,57.089,11200000.0
2009-05-14 23:10:00,57.098,57.098,57.087,57.093,16000000.0
2009-05-14 23:11:00,57.088,57.1,57.088,57.098,17600000.0
2009-05-14 23:12:00,57.099,57.103,57.097,57.098,8000000.0
2009-05-14 23:13:00,57.098,57.103,57.098,57.101,8000000.0
2009-05-14 23:14:00,57.117,57.15,57.117,57.15,8400000.0
2009-05-14 23:15:00,57.133,57.137,57.126,57.135,12800000.0
2009-05-14 23:16:00,57.142,57.171,57.14,57.171,13200000.0
2009-05-14 23:17:00,57.169,57.17,57.155,57.155,17600000.0
2009-05-14 23:18:00,57.16,57.182,57.16,57.182,12800000.0
2009-05-14 23:19:00,57.183,57.195,57.183,57.186,12800000.0
2009-05-14 23:20:00,57.187,57.187,57.149,57.149,12800000.0
2009-05-14 23:21:00,57.17,57.21,57.17,57.201,12800000.0
2009-05-14 23:22:00,57.224,57.273,57.224,57.268,12800000.0
2009-05-14 23:23:00,57.264,57.27,57.257,57.257,11200000.0
2009-05-14 23:24:00,57.263,57.266,57.263,57.263,12800000.0
2009-05-14 23:25:00,57.26,57.261,57.172,57.261,11200000.0
2009-05-14 23:26:00,57.247,57.258,57.247,57.247,16000000.0
2009-05-14 23:27:00,57.242,57.248,57.231,57.245,16000000.0
2009-05-14 23:28:00,57.247,57.248,57.233,57.233,12800000.0
2009-05-14 23:29:00,57.226,57.242,57.226,57.229,11200000.0
2009-05-14 23:30:00,57.234,57.234,57.225,57.226,12800000.0
2009-05-14 23:31:00,57.216,57.216,57.205,57.206,11200000.0
2009-05-14 23:32:00,57.194,57.2,57.186,57.194,17000000.0
2009-05-14 23:33:00,57.194,57.2,57.194,57.197,12800000.0
2009-05-14 23:34:00,57.192,57.195,57.175,57.176,13800000.0
2009-05-14 23:35:00,57.164,57.168,57.158,57.163,12800000.0
2009-05-14 23:36:00,57.153,57.16,57.153,57.159,12800000.0
2009-05-14 23:37:00,57.162,57.162,57.15,57.152,16000000.0
2009-05-14 23:38:00,57.149,57.149,57.141,57.148,11200000.0
2009-05-14 23:39:00,57.145,57.163,57.145,57.163,12800000.0
2009-05-14 23:40:00,57.163,57.164,57.145,57.164,12800000.0
2009-05-14 23:41:00,57.163,57.175,57.16,57.174,14400000.0
2009-05-14 23:42:00,57.17,57.181,57.17,57.181,14400000.0
2009-05-14 23:43:00,57.172,57.183,57.16,57.183,11200000.0
2009-05-14 23:44:00,57.18,57.184,57.178,57.184,12800000.0
2009-05-14 23:45:00,57.175,57.189,57.175,57.176,16400000.0
2009-05-14 23:46:00,57.173,57.173,57.165,57.171,11200000.0
2009-05-14 23:47:00,57.166,57.166,57.15,57.151,12800000.0
2009-05-14 23:48:00,57.147,57.148,57.139,57.14,12800000.0
2009-05-14 23:49:00,57.142,57.142,57.123,57.137,17600000.0
2009-05-14 23:50:00,57.128,57.139,57.128,57.139,11200000.0
2009-05-14 23:51:00,57.153,57.153,57.144,57.144,12800000.0
2009-05-14 23:52:00,57.13,57.13,57.13,57.13,14400000.0
2009-05-14 23:53:00,57.138,57.149,57.138,57.144,14400000.0
2009-05-14 23:54:00,57.141,57.141,57.131,57.131,11600000.0
2009-05-14 23:55:00,57.13,57.13,57.109,57.109,12800000.0
2009-05-14 23:56:00,57.103,57.117,57.1,57.1,12800000.0
2009-05-14 23:57:00,57.126,57.126,57.109,57.125,12800000.0
2009-05-14 23:58:00,57.115,57.137,57.107,57.107,11200000.0
2009-05-14 23:59:00,57.133,57.147,57.128,57.139,14400000.0
2009-05-15 00:00:00,57.157,57.166,57.146,57.166,12800000.0
2009-05-15 00:01:00,57.172,57.176,57.167,57.174,11200000.0
2009-05-15 00:02:00,57.161,57.176,57.161,57.173,12800000.0
2009-05-15 00:03:00,57.187,57.187,57.165,57.173,11200000.0
2009-05-15 00:04:00,57.209,57.216,57.199,57.214,14400000.0
2009-05-15 00:05:00,57.222,57.233,57.208,57.233,12800000.0
2009-05-15 00:06:00,57.229,57.229,57.213,57.213,11200000.0
2009-05-15 00:07:00,57.201,57.213,57.199,57.208,16000000.0
2009-05-15 00:08:00,57.205,57.208,57.196,57.196,12800000.0
2009-05-15 00:09:00,57.214,57.214,57.2,57.2,12800000.0
2009-05-15 00:10:00,57.208,57.217,57.201,57.203,12800000.0
2009-05-15 00:11:00,57.198,57.198,57.193,57.194,11200000.0
2009-05-15 00:12:00,57.192,57.204,57.192,57.204,11200000.0
2009-05-15 00:13:00,57.196,57.213,57.196,57.213,12800000.0
2009-05-15 00:14:00,57.213,57.213,57.204,57.204,11200000.0
2009-05-15 00:15:00,57.199,57.206,57.199,57.206,11200000.0
2009-05-15 00:16:00,57.192,57.221,57.185,57.215,11200000.0
2009-05-15 00:17:00,57.203,57.206,57.18,57.18,12800000.0
2009-05-15 00:18:00,57.193,57.199,57.193,57.194,11200000.0
2009-05-15 00:19:00,57.192,57.192,57.177,57.184,11200000.0
2009-05-15 00:20:00,57.157,57.174,57.104,57.149,14400000.0
2009-05-15 00:21:00,57.183,57.204,57.183,57.203,11200000.0
2009-05-15 00:22:00,57.206,57.218,57.206,57.215,17600000.0
2009-05-15 00:23:00,57.206,57.208,57.171,57.171,12800000.0
2009-05-15 00:24:00,57.169,57.178,57.164,57.177,17600000.0
2009-05-15 00:25:00,57.179,57.199,57.176,57.199,11200000.0
2009-05-15 00:26:00,57.192,57.201,57.191,57.191,11200000.0
2009-05-15 00:27:00,57.195,57.199,57.194,57.199,12800000.0
2009-05-15 00:28:00,57.193,57.193,57.182,57.182,12800000.0
2009-05-15 00:29:00,57.193,57.193,57.188,57.189,14400000.0
2009-05-15 00:30:00,57.184,57.184,57.175,57.175,12800000.0
2009-05-15 00:31:00,57.18,57.181,57.17,57.18,12800000.0
2009-05-15 00:32:00,57.174,57.177,57.169,57.174,14400000.0
2009-05-15 00:33:00,57.176,57.18,57.16,57.178,11200000.0
2009-05-15 00:34:00,57.143,57.165,57.143,57.158,17600000.0
2009-05-15 00:35:00,57.183,57.212,57.178,57.212,11200000.0
2009-05-15 00:36:00,57.217,57.217,57.206,57.206,13200000.0
2009-05-15 00:37:00,57.211,57.225,57.211,57.225,14400000.0
2009-05-15 00:38:00,57.243,57.265,57.243,57.265,14400000.0
2009-05-15 00:39:00,57.262,57.27,57.262,57.27,11200000.0
2009-05-15 00:40:00,57.264,57.265,57.246,57.248,12800000.0
2009-05-15 00:41:00,57.209,57.233,57.207,57.233,11200000.0
2009-05-15 00:42:00,57.248,57.248,57.227,57.239,11200000.0
2009-05-15 00:43:00,57.274,57.279,57.256,57.256,8000000.0
2009-05-15 00:44:00,57.255,57.268,57.251,57.251,9600000.0
2009-05-15 00:45:00,57.203,57.203,57.124,57.194,16000000.0
2009-05-15 00:46:00,57.186,57.186,57.116,57.116,16000000.0
2009-05-15 00:47:00,57.092,57.092,57.082,57.086,11200000.0
2009-05-15 00:48:00,57.074,57.098,57.074,57.098,8000000.0
2009-05-15 00:49:00,57.148,57.148,57.115,57.147,16000000.0
2009-05-15 00:50:00,57.145,57.147,57.102,57.102,11200000.0
2009-05-15 00:51:00,57.097,57.124,57.093,57.124,11200000.0
2009-05-15 00:52:00,57.138,57.148,57.136,57.136,12800000.0
2009-05-15 00:53:00,57.131,57.137,57.107,57.107,16000000.0
2009-05-15 00:54:00,57.118,57.118,57.108,57.11,16000000.0
2009-05-15 00:55:00,57.128,57.132,57.122,57.127,11200000.0
2009-05-15 00:56:00,57.125,57.129,57.118,57.121,14400000.0
2009-05-15 00:57:00,57.116,57.116,57.093,57.093,17600000.0
2009-05-15 00:58:00,57.071,57.071,57.033,57.033,11200000.0
2009-05-15 00:59:00,57.006,57.006,56.994,56.995,12800000.0
2009-05-15 01:00:00,56.999,57.005,56.998,57.005,11200000.0
2009-05-15 01:01:00,56.95,57.02,56.95,56.998,11200000.0
2009-05-15 01:02:00,56.994,56.997,56.989,56.996,11200000.0
2009-05-15 01:03:00,57.0,57.006,56.982,56.982,11200000.0
2009-05-15 01:04:00,56.989,56.99,56.983,56.983,11200000.0
2009-05-15 01:05:00,56.958,56.961,56.932,56.932,12800000.0
2009-05-15 01:06:00,56.909,56.918,56.905,56.91,11200000.0
2009-05-15 01:07:00,56.906,56.91,56.905,56.91,11200000.0
2009-05-15 01:08:00,56.939,56.985,56.939,56.985,11200000.0
2009-05-15 01:09:00,57.015,57.033,57.012,57.033,12800000.0
2009-05-15 01:10:00,57.037,57.037,57.025,57.025,17600000.0
2009-05-15 01:11:00,56.933,57.041,56.933,57.025,11200000.0
2009-05-15 01:12:00,56.99,56.998,56.986,56.988,12800000.0
2009-05-15 01:13:00,56.992,56.992,56.983,56.983,11200000.0
2009-05-15 01:14:00,56.986,56.986,56.981,56.981,11200000.0
2009-05-15 01:15:00,56.975,56.979,56.97,56.976,11200000.0
2009-05-15 01:16:00,56.968,56.975,56.967,56.967,11200000.0
2009-05-15 01:17:00,56.974,56.985,56.968,56.985,11200000.0
2009-05-15 01:18:00,57.009,57.016,57.009,57.009,11200000.0
2009-05-15 01:19:00,57.005,57.005,56.977,56.977,9600000.0
2009-05-15 01:20:00,57.002,57.02,57.002,57.02,16000000.0
2009-05-15 01:21:00,57.036,57.057,57.036,57.057,17600000.0
2009-05-15 01:22:00,57.056,57.069,57.051,57.056,12800000.0
2009-05-15 01:23:00,57.057,57.064,57.057,57.058,12800000.0
2009-05-15 01:24:00,57.074,57.08,57.073,57.076,12800000.0
2009-05-15 01:25:00,57.07,57.07,57.062,57.063,9600000.0
2009-05-15 01:26:00,57.066,57.066,57.047,57.051,11200000.0
2009-05-15 01:27:00,57.03,57.031,57.012,57.012,11200000.0
2009-05-15 01:28:00,57.008,57.013,57.001,57.001,12800000.0
2009-05-15 01:29:00,57.011,57.016,57.007,57.008,12800000.0
2009-05-15 01:30:00,57.004,57.012,57.004,57.006,11200000.0
2009-05-15 01:31:00,57.018,57.026,57.015,57.024,12800000.0
2009-05-15 01:32:00,57.016,57.016,57.011,57.012,11200000.0
2009-05-15 01:33:00,57.003,57.005,56.994,57.001,12800000.0
2009-05-15 01:34:00,57.004,57.018,57.004,57.007,17600000.0
2009-05-15 01:35:00,57.013,57.016,57.007,57.013,11200000.0
2009-05-15 01:36:00,57.024,57.027,57.013,57.02,9600000.0
2009-05-15 01:37:00,57.016,57.02,57.011,57.011,14400000.0
2009-05-15 01:38:00,57.011,57.017,57.011,57.012,8000000.0
2009-05-15 01:39:00,56.997,56.997,56.882,56.979,12800000.0
2009-05-15 01:40:00,56.989,56.991,56.976,56.976,12800000.0
2009-05-15 01:41:00,56.974,56.974,56.961,56.961,12800000.0
2009-05-15 01:42:00,56.964,56.964,56.945,56.945,9600000.0
2009-05-15 01:43:00,56.949,56.967,56.949,56.967,11600000.0
2009-05-15 01:44:00,56.97,56.988,56.967,56.988,11200000.0
2009-05-15 01:45:00,57.002,57.006,57.001,57.001,8000000.0
2009-05-15 01:46:00,57.005,57.005,56.992,56.996,11200000.0
2009-05-15 01:47:00,57.005,57.02,56.998,57.016,17600000.0
2009-05-15 01:48:00,57.017,57.017,56.996,57.006,12800000.0
2009-05-15 01:49:00,57.017,57.017,56.998,57.003,15400000.0
2009-05-15 01:50:00,57.005,57.005,56.976,56.976,16000000.0
2009-05-15 01:51:00,56.974,56.988,56.966,56.982,17600000.0
2009-05-15 01:52:00,56.95,56.972,56.948,56.949,12800000.0
2009-05-15 01:53:00,56.954,56.974,56.943,56.974,14400000.0
2009-05-15 01:54:00,56.987,57.006,56.985,57.006,12800000.0
2009-05-15 01:55:00,56.996,56.996,56.957,56.957,11200000.0
2009-05-15 01:56:00,56.959,56.966,56.949,56.966,16000000.0
2009-05-15 01:57:00,56.97,56.97,56.958,56.961,11200000.0
2009-05-15 01:58:00,56.971,56.981,56.969,56.981,17600000.0
2009-05-15 01:59:00,56.972,56.972,56.948,56.959,12800000.0
2009-05-15 02:00:00,56.93,56.939,56.93,56.932,11200000.0
2009-05-15 02:01:00,56.947,56.951,56.943,56.943,11200000.0
2009-05-15 02:02:00,56.935,56.935,56.924,56.926,19200000.0
2009-05-15 02:03:00,56.927,56.933,56.927,56.929,12800000.0
2009-05-15 02:04:00,56.925,56.927,56.92,56.927,11200000.0
2009-05-15 02:05:00,56.93,56.938,56.91,56.91,13200000.0
2009-05-15 02:06:00,56.909,56.95,56.909,56.934,17600000.0
2009-05-15 02:07:00,56.955,56.981,56.955,56.97,20800000.0
2009-05-15 02:08:00,56.997,57.027,56.997,57.027,17600000.0
2009-05-15 02:09:00,57.024,57.024,56.954,56.954,14400000.0
2009-05-15 02:10:00,56.944,56.948,56.94,56.948,12800000.0
2009-05-15 02:11:00,56.952,56.952,56.927,56.937,12800000.0
2009-05-15 02:12:00,56.941,56.962,56.941,56.962,11200000.0
2009-05-15 02:13:00,56.971,56.99,56.971,56.976,16000000.0
2009-05-15 02:14:00,56.996,56.996,56.987,56.991,12800000.0
2009-05-15 02:15:00,56.981,56.983,56.977,56.98,11200000.0
2009-05-15 02:16:00,56.991,57.002,56.991,57.002,8000000.0
2009-05-15 02:17:00,57.029,57.033,57.016,57.016,11200000.0
2009-05-15 02:18:00,57.008,57.027,57.004,57.027,12800000.0
2009-05-15 02:19:00,57.028,57.034,56.998,56.998,9600000.0
2009-05-15 02:20:00,56.976,56.981,56.967,56.969,14400000.0
2009-05-15 02:21:00,56.947,56.959,56.939,56.942,17600000.0
2009-05-15 02:22:00,56.93,56.943,56.924,56.926,16000000.0
2009-05-15 02:23:00,56.921,56.926,56.888,56.888,17600000.0
2009-05-15 02:24:00,56.886,56.897,56.884,56.893,12800000.0
2009-05-15 02:25:00,56.901,56.901,56.892,56.894,24000000.0
2009-05-15 02:26:00,56.892,56.892,56.879,56.885,11200000.0
2009-05-15 02:27:00,56.889,56.89,56.885,56.888,12800000.0
2009-05-15 02:28:00,56.885,56.885,56.872,56.872,16000000.0
2009-05-15 02:29:00,56.895,56.918,56.895,56.915,11200000.0
2009-05-15 02:30:00,56.914,56.927,56.914,56.921,16000000.0
2009-05-15 02:31:00,56.924,56.924,56.916,56.923,14400000.0
2009-05-15 02:32:00,56.918,56.934,56.911,56.934,9600000.0
2009-05-15 02:33:00,56.929,56.936,56.926,56.926,11200000.0
2009-05-15 02:34:00,56.931,56.961,56.931,56.961,11600000.0
2009-05-15 02:35:00,56.968,56.968,56.951,56.957,12800000.0
2009-05-15 02:36:00,56.962,56.968,56.951,56.968,16000000.0
2009-05-15 02:37:00,56.971,56.978,56.966,56.973,12800000.0
2009-05-15 02:38:00,56.982,56.995,56.982,56.992,11200000.0
2009-05-15 02:39:00,56.996,56.996,56.98,56.98,19200000.0
2009-05-15 02:40:00,56.963,56.965,56.955,56.96,11200000.0
2009-05-15 02:41:00,56.952,56.954,56.946,56.948,12800000.0
2009-05-15 02:42:00,56.945,56.959,56.944,56.959,12800000.0
2009-05-15 02:43:00,56.964,56.965,56.952,56.964,25600000.0
2009-05-15 02:44:00,56.961,56.983,56.961,56.983,17000000.0
2009-05-15 02:45:00,56.978,56.979,56.957,56.958,11200000.0
2009-05-15 02:46:00,56.971,56.989,56.971,56.978,17600000.0
2009-05-15 02:47:00,56.979,56.985,56.979,56.98,8000000.0
2009-05-15 02:48:00,56.972,56.978,56.97,56.974,11200000.0
2009-05-15 02:49:00,56.966,56.966,56.956,56.956,9600000.0
2009-05-15 02:50:00,56.959,56.966,56.958,56.963,16000000.0
2009-05-15 02:51:00,56.989,57.001,56.989,57.001,16000000.0
2009-05-15 02:52:00,56.989,57.041,56.989,57.041,11200000.0
2009-05-15 02:53:00,57.022,57.029,56.969,56.997,13200000.0
2009-05-15 02:54:00,56.979,56.979,56.935,56.935,12800000.0
2009-05-15 02:55:00,56.888,56.908,56.887,56.908,12800000.0
2009-05-15 02:56:00,56.91,56.917,56.907,56.914,22400000.0
2009-05-15 02:57:00,56.922,56.932,56.922,56.928,11200000.0
2009-05-15 02:58:00,56.917,56.923,56.916,56.919,9600000.0
2009-05-15 02:59:00,56.907,56.91,56.879,56.879,16000000.0
2009-05-15 03:00:00,56.869,56.869,56.85,56.851,11200000.0
2009-05-15 03:01:00,56.863,56.863,56.852,56.858,12800000.0
2009-05-15 03:02:00,56.872,56.878,56.867,56.875,12800000.0
2009-05-15 03:03:00,56.882,56.92,56.882,56.915,12800000.0
2009-05-15 03:04:00,56.909,56.909,56.893,56.893,28800000.0
2009-05-15 03:05:00,56.876,56.876,56.853,56.853,8000000.0
2009-05-15 03:06:00,56.844,56.846,56.83,56.83,8000000.0
2009-05-15 03:07:00,56.785,56.785,56.745,56.745,11200000.0
2009-05-15 03:08:00,56.762,56.775,56.758,56.758,17600000.0
2009-05-15 03:09:00,56.749,56.749,56.725,56.725,11200000.0
2009-05-15 03:10:00,56.727,56.732,56.715,56.715,16000000.0
2009-05-15 03:11:00,56.71,56.719,56.71,56.719,17600000.0
2009-05-15 03:12:00,56.692,56.692,56.645,56.653,12800000.0
2009-05-15 03:13:00,56.688,56.755,56.688,56.747,14400000.0
2009-05-15 03:14:00,56.738,56.738,56.727,56.731,11200000.0
2009-05-15 03:15:00,56.757,56.784,56.747,56.784,8000000.0
2009-05-15 03:16:00,56.776,56.776,56.758,56.758,11200000.0
2009-05-15 03:17:00,56.768,56.768,56.744,56.744,12800000.0
2009-05-15 03:18:00,56.755,56.766,56.755,56.766,12800000.0
2009-05-15 03:19:00,56.765,56.765,56.73,56.73,16000000.0
2009-05-15 03:20:00,56.768,56.781,56.768,56.781,12800000.0
2009-05-15 03:21:00,56.788,56.798,56.788,56.797,17600000.0
2009-05-15 03:22:00,56.8,56.806,56.797,56.8,12200000.0
2009-05-15 03:23:00,56.786,56.8,56.771,56.771,17600000.0
2009-05-15 03:24:00,56.798,56.801,56.787,56.797,28800000.0
2009-05-15 03:25:00,56.794,56.794,56.767,56.781,19200000.0
2009-05-15 03:26:00,56.792,56.816,56.792,56.81,12800000.0
2009-05-15 03:27:00,56.811,56.811,56.795,56.798,12800000.0
2009-05-15 03:28:00,56.805,56.805,56.794,56.794,11200000.0
2009-05-15 03:29:00,56.799,56.811,56.797,56.798,11200000.0
2009-05-15 03:30:00,56.797,56.813,56.797,56.813,12800000.0
2009-05-15 03:31:00,56.83,56.853,56.83,56.853,32000000.0
2009-05-15 03:32:00,56.865,56.865,56.856,56.862,8000000.0
2009-05-15 03:33:00,56.875,56.875,56.849,56.849,12800000.0
2009-05-15 03:34:00,56.839,56.839,56.818,56.831,16000000.0
2009-05-15 03:35:00,56.831,56.831,56.816,56.816,8000000.0
2009-05-15 03:36:00,56.785,56.801,56.785,56.801,8000000.0
2009-05-15 03:37:00,56.8,56.825,56.8,56.805,17600000.0
2009-05-15 03:38:00,56.803,56.803,56.782,56.782,12800000.0
2009-05-15 03:39:00,56.762,56.766,56.753,56.757,17600000.0
2009-05-15 03:40:00,56.74,56.747,56.731,56.747,12800000.0
2009-05-15 03:41:00,56.75,56.757,56.75,56.757,12800000.0
2009-05-15 03:42:00,56.756,56.756,56.705,56.705,17600000.0
2009-05-15 03:43:00,56.695,56.695,56.665,56.665,14400000.0
2009-05-15 03:44:00,56.664,56.675,56.663,56.674,28800000.0
2009-05-15 03:45:00,56.667,56.675,56.66,56.665,14400000.0
2009-05-15 03:46:00,56.665,56.666,56.66,56.66,12800000.0
2009-05-15 03:47:00,56.613,56.613,56.581,56.581,12800000.0
2009-05-15 03:48:00,56.584,56.593,56.575,56.593,16000000.0
2009-05-15 03:49:00,56.613,56.613,56.602,56.611,12800000.0
2009-05-15 03:50:00,56.621,56.676,56.549,56.549,16400000.0
2009-05-15 03:51:00,56.618,56.626,56.617,56.626,12800000.0
2009-05-15 03:52:00,56.647,56.67,56.646,56.67,12800000.0
2009-05-15 03:53:00,56.67,56.67,56.638,56.638,11200000.0
2009-05-15 03:54:00,56.627,56.627,56.613,56.626,11200000.0
2009-05-15 03:55:00,56.624,56.624,56.601,56.601,9600000.0
2009-05-15 03:56:00,56.622,56.645,56.619,56.645,12800000.0
2009-05-15 03:57:00,56.619,56.624,56.594,56.62,11200000.0
2009-05-15 03:58:00,56.623,56.632,56.623,56.629,12800000.0
2009-05-15 03:59:00,56.627,56.638,56.619,56.619,17600000.0
2009-05-15 04:00:00,56.623,56.627,56.621,56.625,8000000.0
2009-05-15 04:01:00,56.639,56.665,56.639,56.665,11200000.0
2009-05-15 04:02:00,56.704,56.738,56.704,56.738,12800000.0
2009-05-15 04:03:00,56.652,56.748,56.652,56.748,11200000.0
2009-05-15 04:04:00,56.7,56.742,56.7,56.742,12800000.0
2009-05-15 04:05:00,56.748,56.748,56.718,56.739,14400000.0
2009-05-15 04:06:00,56.74,56.74,56.712,56.712,9600000.0
2009-05-15 04:07:00,56.698,56.698,56.663,56.663,16000000.0
2009-05-15 04:08:00,56.669,56.669,56.65,56.658,12800000.0
2009-05-15 04:09:00,56.657,56.658,56.645,56.645,11600000.0
2009-05-15 04:10:00,56.645,56.657,56.641,56.652,15400000.0
2009-05-15 04:11:00,56.649,56.649,56.622,56.622,17600000.0
2009-05-15 04:12:00,56.61,56.625,56.598,56.625,12800000.0
2009-05-15 04:13:00,56.664,56.705,56.664,56.705,17600000.0
2009-05-15 04:14:00,56.731,56.731,56.714,56.715,11200000.0
2009-05-15 04:15:00,56.712,56.739,56.712,56.739,9600000.0
2009-05-15 04:16:00,56.751,56.76,56.751,56.76,14400000.0
2009-05-15 04:17:00,56.762,56.776,56.761,56.77,17600000.0
2009-05-15 04:18:00,56.773,56.779,56.773,56.775,12800000.0
2009-05-15 04:19:00,56.78,56.798,56.775,56.798,34600000.0
2009-05-15 04:20:00,56.802,56.802,56.771,56.772,12800000.0
2009-05-15 04:21:00,56.77,56.77,56.755,56.755,11200000.0
2009-05-15 04:22:00,56.767,56.772,56.737,56.772,12800000.0
2009-05-15 04:23:00,56.779,56.783,56.773,56.777,12800000.0
2009-05-15 04:24:00,56.764,56.769,56.761,56.762,16000000.0
2009-05-15 04:25:00,56.765,56.766,56.758,56.758,8000000.0
2009-05-15 04:26:00,56.751,56.761,56.751,56.757,12800000.0
2009-05-15 04:27:00,56.746,56.751,56.735,56.744,17000000.0
2009-05-15 04:28:00,56.752,56.762,56.75,56.762,12800000.0
2009-05-15 04:29:00,56.759,56.764,56.758,56.761,16000000.0
2009-05-15 04:30:00,56.746,56.746,56.737,56.746,12800000.0
2009-05-15 04:31:00,56.772,56.775,56.757,56.771,16000000.0
2009-05-15 04:32:00,56.783,56.792,56.783,56.791,11200000.0
2009-05-15 04:33:00,56.793,56.793,56.78,56.793,12800000.0
2009-05-15 04:34:00,56.805,56.811,56.802,56.809,14400000.0
2009-05-15 04:35:00,56.813,56.818,56.803,56.806,11200000.0
2009-05-15 04:36:00,56.791,56.797,56.79,56.797,11200000.0
2009-05-15 04:37:00,56.797,56.804,56.795,56.802,11200000.0
2009-05-15 04:38:00,56.811,56.811,56.782,56.782,9600000.0
2009-05-15 04:39:00,56.792,56.792,56.767,56.767,14400000.0
2009-05-15 04:40:00,56.767,56.768,56.755,56.768,12800000.0
2009-05-15 04:41:00,56.777,56.777,56.764,56.764,11200000.0
2009-05-15 04:42:00,56.744,56.776,56.744,56.76,12800000.0
2009-05-15 04:43:00,56.77,56.77,56.762,56.764,9600000.0
2009-05-15 04:44:00,56.763,56.769,56.756,56.759,12800000.0
2009-05-15 04:45:00,56.754,56.771,56.754,56.771,11200000.0
2009-05-15 04:46:00,56.768,56.773,56.766,56.769,12800000.0
2009-05-15 04:47:00,56.768,56.785,56.768,56.785,8400000.0
2009-05-15 04:48:00,56.764,56.773,56.753,56.773,11200000.0
2009-05-15 04:49:00,56.771,56.771,56.764,56.767,12800000.0
2009-05-15 04:50:00,56.766,56.771,56.762,56.763,17600000.0
2009-05-15 04:51:00,56.754,56.756,56.747,56.747,16000000.0
2009-05-15 04:52:00,56.742,56.747,56.74,56.743,12800000.0
2009-05-15 04:53:00,56.74,56.741,56.729,56.741,12800000.0
2009-05-15 04:54:00,56.734,56.735,56.729,56.729,33600000.0
2009-05-15 04:55:00,56.735,56.736,56.717,56.717,11200000.0
2009-05-15 04:56:00,56.746,56.752,56.74,56.74,16000000.0
2009-05-15 04:57:00,56.746,56.76,56.746,56.753,17600000.0
2009-05-15 04:58:00,56.752,56.755,56.745,56.755,8000000.0
2009-05-15 04:59:00,56.766,56.767,56.751,56.762,17600000.0
2009-05-15 05:00:00,56.758,56.771,56.758,56.771,8000000.0
2009-05-15 05:01:00,56.781,56.783,56.773,56.774,14400000.0
2009-05-15 05:02:00,56.775,56.779,56.772,56.772,9600000.0
2009-05-15 05:03:00,56.773,56.773,56.758,56.758,9600000.0
2009-05-15 05:04:00,56.743,56.745,56.736,56.744,12800000.0
2009-05-15 05:05:00,56.748,56.753,56.734,56.734,12800000.0
2009-05-15 05:06:00,56.745,56.761,56.745,56.75,6400000.0
2009-05-15 05:07:00,56.762,56.762,56.75,56.751,11200000.0
2009-05-15 05:08:00,56.766,56.775,56.764,56.77,14400000.0
2009-05-15 05:09:00,56.781,56.783,56.775,56.775,8000000.0
2009-05-15 05:10:00,56.767,56.796,56.767,56.796,12800000.0
2009-05-15 05:11:00,56.808,56.808,56.799,56.799,11200000.0
2009-05-15 05:12:00,56.797,56.8,56.794,56.8,11200000.0
2009-05-15 05:13:00,56.812,56.812,56.8,56.806,11200000.0
2009-05-15 05:14:00,56.8,56.842,56.796,56.842,16000000.0
2009-05-15 05:15:00,56.861,56.865,56.857,56.861,8000000.0
2009-05-15 05:16:00,56.855,56.869,56.855,56.86,16000000.0
2009-05-15 05:17:00,56.869,56.877,56.864,56.866,14400000.0
2009-05-15 05:18:00,56.893,56.94,56.893,56.94,11200000.0
2009-05-15 05:19:00,56.93,56.93,56.914,56.928,17600000.0
2009-05-15 05:20:00,56.924,56.938,56.924,56.935,9600000.0
2009-05-15 05:21:00,56.945,56.95,56.944,56.944,8000000.0
2009-05-15 05:22:00,56.927,56.93,56.922,56.922,25600000.0
2009-05-15 05:23:00,56.92,56.921,56.917,56.921,43200000.0
2009-05-15 05:24:00,56.918,56.918,56.907,56.907,12800000.0
2009-05-15 05:25:00,56.902,56.902,56.863,56.863,12800000.0
2009-05-15 05:26:00,56.871,56.912,56.871,56.912,11200000.0
2009-05-15 05:27:00,56.913,56.916,56.903,56.91,12800000.0
2009-05-15 05:28:00,56.888,56.888,56.851,56.851,11200000.0
2009-05-15 05:29:00,56.837,56.853,56.837,56.844,17600000.0
2009-05-15 05:30:00,56.85,56.867,56.85,56.867,16000000.0
2009-05-15 05:31:00,56.868,56.879,56.863,56.863,11200000.0
2009-05-15 05:32:00,56.848,56.848,56.835,56.838,13200000.0
2009-05-15 05:33:00,56.847,56.847,56.826,56.826,11200000.0
2009-05-15 05:34:00,56.814,56.815,56.807,56.815,16000000.0
2009-05-15 05:35:00,56.823,56.823,56.805,56.805,11200000.0
2009-05-15 05:36:00,56.814,56.826,56.814,56.816,12800000.0
2009-05-15 05:37:00,56.817,56.819,56.786,56.786,12800000.0
2009-05-15 05:38:00,56.813,56.813,56.793,56.812,9600000.0
2009-05-15 05:39:00,56.813,56.821,56.808,56.808,12800000.0
2009-05-15 05:40:00,56.819,56.826,56.816,56.824,12800000.0
2009-05-15 05:41:00,56.826,56.827,56.816,56.825,11200000.0
2009-05-15 05:42:00,56.839,56.844,56.839,56.844,19200000.0
2009-05-15 05:43:00,56.86,56.872,56.86,56.872,17600000.0
2009-05-15 05:44:00,56.879,56.879,56.871,56.873,14400000.0
2009-05-15 05:45:00,56.861,56.871,56.854,56.854,12800000.0
2009-05-15 05:46:00,56.852,56.865,56.852,56.855,12800000.0
2009-05-15 05:47:00,56.87,56.87,56.864,56.865,12800000.0
2009-05-15 05:48:00,56.863,56.87,56.862,56.866,11200000.0
2009-05-15 05:49:00,56.856,56.857,56.853,56.853,22400000.0
2009-05-15 05:50:00,56.855,56.855,56.833,56.836,12800000.0
2009-05-15 05:51:00,56.845,56.85,56.844,56.844,9600000.0
2009-05-15 05:52:00,56.83,56.831,56.825,56.83,16400000.0
2009-05-15 05:53:00,56.841,56.841,56.823,56.831,12800000.0
2009-05-15 05:54:00,56.821,56.83,56.821,56.825,11200000.0
2009-05-15 05:55:00,56.825,56.833,56.824,56.833,16000000.0
2009-05-15 05:56:00,56.827,56.83,56.827,56.827,17000000.0
2009-05-15 05:57:00,56.835,56.842,56.833,56.835,11200000.0
2009-05-15 05:58:00,56.838,56.838,56.828,56.828,11200000.0
2009-05-15 05:59:00,56.821,56.821,56.804,56.817,17600000.0
2009-05-15 06:00:00,56.814,56.823,56.812,56.823,8000000.0
2009-05-15 06:01:00,56.821,56.83,56.821,56.826,8000000.0
2009-05-15 06:02:00,56.828,56.835,56.827,56.827,17600000.0
2009-05-15 06:03:00,56.82,56.824,56.819,56.821,12800000.0
2009-05-15 06:04:00,56.818,56.821,56.805,56.816,12800000.0
2009-05-15 06:05:00,56.812,56.812,56.802,56.812,11200000.0
2009-05-15 06:06:00,56.807,56.807,56.786,56.787,11200000.0
2009-05-15 06:07:00,56.779,56.788,56.777,56.788,11200000.0
2009-05-15 06:08:00,56.786,56.794,56.778,56.778,17600000.0
2009-05-15 06:09:00,56.769,56.781,56.762,56.762,12800000.0
2009-05-15 06:10:00,56.769,56.774,56.765,56.77,11200000.0
2009-05-15 06:11:00,56.765,56.771,56.762,56.765,35200000.0
2009-05-15 06:12:00,56.762,56.763,56.755,56.763,11600000.0
2009-05-15 06:13:00,56.794,56.798,56.771,56.771,14400000.0
2009-05-15 06:14:00,56.774,56.783,56.771,56.782,18000000.0
2009-05-15 06:15:00,56.763,56.785,56.763,56.785,8000000.0
2009-05-15 06:16:00,56.789,56.789,56.778,56.779,8000000.0
2009-05-15 06:17:00,56.773,56.795,56.773,56.795,12800000.0
2009-05-15 06:18:00,56.803,56.803,56.69,56.69,11200000.0
2009-05-15 06:19:00,56.795,56.802,56.79,56.798,9600000.0
2009-05-15 06:20:00,56.8,56.803,56.796,56.798,12800000.0
2009-05-15 06:21:00,56.807,56.814,56.803,56.813,14400000.0
2009-05-15 06:22:00,56.814,56.814,56.792,56.803,16000000.0
2009-05-15 06:23:00,56.79,56.801,56.79,56.8,11200000.0
2009-05-15 06:24:00,56.798,56.799,56.785,56.799,14400000.0
2009-05-15 06:25:00,56.783,56.799,56.782,56.799,8000000.0
2009-05-15 06:26:00,56.788,56.795,56.785,56.785,11200000.0
2009-05-15 06:27:00,56.795,56.805,56.795,56.805,8000000.0
2009-05-15 06:28:00,56.802,56.809,56.781,56.806,16000000.0
2009-05-15 06:29:00,56.822,56.828,56.817,56.825,12800000.0
2009-05-15 06:30:00,56.819,56.823,56.815,56.823,27200000.0
2009-05-15 06:31:00,56.823,56.83,56.813,56.825,11200000.0
2009-05-15 06:32:00,56.823,56.823,56.815,56.819,22400000.0
2009-05-15 06:33:00,56.82,56.83,56.818,56.83,24000000.0
2009-05-15 06:34:00,56.83,56.837,56.83,56.832,17600000.0
2009-05-15 06:35:00,56.828,56.838,56.828,56.835,11200000.0
2009-05-15 06:36:00,56.838,56.838,56.803,56.817,12800000.0
2009-05-15 06:37:00,56.816,56.823,56.811,56.811,12800000.0
2009-05-15 06:38:00,56.809,56.813,56.8,56.805,12800000.0
2009-05-15 06:39:00,56.805,56.813,56.792,56.792,14400000.0
2009-05-15 06:40:00,56.812,56.837,56.812,56.821,17600000.0
2009-05-15 06:41:00,56.828,56.828,56.824,56.824,8000000.0
2009-05-15 06:42:00,56.804,56.82,56.797,56.82,14400000.0
2009-05-15 06:43:00,56.821,56.821,56.811,56.819,18600000.0
2009-05-15 06:44:00,56.813,56.822,56.813,56.822,11200000.0
2009-05-15 06:45:00,56.817,56.827,56.817,56.824,12800000.0
2009-05-15 06:46:00,56.822,56.828,56.811,56.814,16000000.0
2009-05-15 06:47:00,56.822,56.826,56.819,56.819,12800000.0
2009-05-15 06:48:00,56.824,56.827,56.808,56.819,12800000.0
2009-05-15 06:49:00,56.811,56.816,56.81,56.816,8000000.0
2009-05-15 06:50:00,56.817,56.817,56.812,56.813,11200000.0
2009-05-15 06:51:00,56.803,56.812,56.792,56.796,16000000.0
2009-05-15 06:52:00,56.818,56.819,56.808,56.818,14400000.0
2009-05-15 06:53:00,56.735,56.821,56.735,56.815,8000000.0
2009-05-15 06:54:00,56.81,56.816,56.808,56.808,14400000.0
2009-05-15 06:55:00,56.804,56.813,56.799,56.809,9600000.0
2009-05-15 06:56:00,56.801,56.805,56.8,56.801,8400000.0
2009-05-15 06:57:00,56.797,56.798,56.793,56.794,16000000.0
2009-05-15 06:58:00,56.79,56.806,56.79,56.803,11200000.0
2009-05-15 06:59:00,56.802,56.814,56.802,56.813,17600000.0
2009-05-15 07:00:00,56.8,56.813,56.8,56.803,11200000.0
2009-05-15 07:01:00,56.806,56.819,56.806,56.811,10000000.0
2009-05-15 07:02:00,56.826,56.832,56.825,56.826,12800000.0
2009-05-15 07:03:00,56.825,56.827,56.807,56.827,12800000.0
2009-05-15 07:04:00,56.827,56.831,56.821,56.831,8000000.0
2009-05-15 07:05:00,56.86,56.87,56.858,56.861,12800000.0
2009-05-15 07:06:00,56.894,56.909,56.894,56.905,16000000.0
2009-05-15 07:07:00,56.907,56.925,56.907,56.908,12800000.0
2009-05-15 07:08:00,56.905,56.914,56.905,56.911,28800000.0
2009-05-15 07:09:00,56.92,56.925,56.92,56.922,16400000.0
2009-05-15 07:10:00,56.928,56.929,56.917,56.917,19200000.0
2009-05-15 07:11:00,56.92,56.935,56.915,56.935,18000000.0
2009-05-15 07:12:00,56.93,56.938,56.93,56.938,4800000.0
2009-05-15 07:13:00,56.928,56.937,56.928,56.931,14400000.0
2009-05-15 07:14:00,56.939,56.943,56.937,56.939,12800000.0
2009-05-15 07:15:00,56.934,56.938,56.93,56.931,11200000.0
2009-05-15 07:16:00,56.927,56.93,56.921,56.922,14400000.0
2009-05-15 07:17:00,56.917,56.923,56.916,56.919,11200000.0
2009-05-15 07:18:00,56.913,56.913,56.89,56.89,11200000.0
2009-05-15 07:19:00,56.888,56.898,56.878,56.898,11200000.0
2009-05-15 07:20:00,56.897,56.903,56.896,56.899,14400000.0
2009-05-15 07:21:00,56.9,56.91,56.896,56.908,12800000.0
2009-05-15 07:22:00,56.907,56.907,56.891,56.891,12800000.0
2009-05-15 07:23:00,56.899,56.903,56.89,56.903,16000000.0
2009-05-15 07:24:00,56.909,56.931,56.909,56.923,8000000.0
2009-05-15 07:25:00,56.925,56.925,56.915,56.915,11200000.0
2009-05-15 07:26:00,56.914,56.928,56.908,56.928,12800000.0
2009-05-15 07:27:00,56.939,56.939,56.927,56.931,12800000.0
2009-05-15 07:28:00,56.932,56.94,56.93,56.94,12800000.0
2009-05-15 07:29:00,56.936,56.936,56.919,56.919,27200000.0
2009-05-15 07:30:00,56.911,56.911,56.822,56.901,16400000.0
2009-05-15 07:31:00,56.904,56.904,56.885,56.891,11200000.0
2009-05-15 07:32:00,56.894,56.894,56.852,56.852,6400000.0
2009-05-15 07:33:00,56.83,56.831,56.801,56.801,16000000.0
2009-05-15 07:34:00,56.794,56.794,56.78,56.78,11200000.0
2009-05-15 07:35:00,56.783,56.788,56.772,56.787,12800000.0
2009-05-15 07:36:00,56.807,56.819,56.807,56.818,12800000.0
2009-05-15 07:37:00,56.82,56.82,56.803,56.803,9600000.0
2009-05-15 07:38:00,56.799,56.799,56.785,56.79,8000000.0
2009-05-15 07:39:00,56.791,56.793,56.785,56.793,19200000.0
2009-05-15 07:40:00,56.791,56.808,56.791,56.808,11200000.0
2009-05-15 07:41:00,56.832,56.832,56.803,56.803,32000000.0
2009-05-15 07:42:00,56.788,56.806,56.787,56.806,33600000.0
2009-05-15 07:43:00,56.81,56.81,56.795,56.795,28800000.0
2009-05-15 07:44:00,56.781,56.791,56.781,56.783,8000000.0
2009-05-15 07:45:00,56.778,56.778,56.715,56.773,9600000.0
2009-05-15 07:46:00,56.76,56.781,56.752,56.781,27200000.0
2009-05-15 07:47:00,56.789,56.809,56.789,56.809,8000000.0
2009-05-15 07:48:00,56.811,56.825,56.811,56.82,11200000.0
2009-05-15 07:49:00,56.839,56.862,56.839,56.86,16000000.0
2009-05-15 07:50:00,56.842,56.87,56.838,56.87,11200000.0
2009-05-15 07:51:00,56.868,56.877,56.862,56.865,38800000.0
2009-05-15 07:52:00,56.881,56.883,56.875,56.877,9600000.0
2009-05-15 07:53:00,56.864,56.864,56.848,56.848,11200000.0
2009-05-15 07:54:00,56.852,56.858,56.832,56.843,12800000.0
2009-05-15 07:55:00,56.857,56.861,56.855,56.855,30800000.0
2009-05-15 07:56:00,56.866,56.881,56.866,56.881,8000000.0
2009-05-15 07:57:00,56.887,56.894,56.886,56.891,17600000.0
2009-05-15 07:58:00,56.897,56.898,56.884,56.884,11200000.0
2009-05-15 07:59:00,56.884,56.886,56.877,56.886,17600000.0
2009-05-15 08:00:00,56.851,56.851,56.792,56.792,4800000.0
2009-05-15 08:01:00,56.748,56.751,56.741,56.748,11200000.0
2009-05-15 08:02:00,56.758,56.778,56.758,56.778,9600000.0
2009-05-15 08:03:00,56.782,56.788,56.776,56.776,9600000.0
2009-05-15 08:04:00,56.769,56.77,56.761,56.77,11200000.0
2009-05-15 08:05:00,56.743,56.758,56.737,56.737,12800000.0
2009-05-15 08:06:00,56.729,56.729,56.719,56.726,12800000.0
2009-05-15 08:07:00,56.726,56.75,56.726,56.728,16000000.0
2009-05-15 08:08:00,56.71,56.71,56.676,56.676,8000000.0
2009-05-15 08:09:00,56.687,56.707,56.687,56.697,12800000.0
2009-05-15 08:10:00,56.702,56.708,56.701,56.705,30400000.0
2009-05-15 08:11:00,56.694,56.694,56.678,56.678,4800000.0
2009-05-15 08:12:00,56.659,56.661,56.639,56.639,17600000.0
2009-05-15 08:13:00,56.669,56.705,56.669,56.701,14400000.0
2009-05-15 08:14:00,56.716,56.716,56.666,56.666,16000000.0
2009-05-15 08:15:00,56.588,56.591,56.564,56.582,11200000.0
2009-05-15 08:16:00,56.582,56.582,56.553,56.553,19200000.0
2009-05-15 08:17:00,56.545,56.545,56.535,56.535,11200000.0
2009-05-15 08:18:00,56.559,56.583,56.559,56.583,11200000.0
2009-05-15 08:19:00,56.587,56.587,56.558,56.558,11200000.0
2009-05-15 08:20:00,56.553,56.578,56.553,56.573,12800000.0
2009-05-15 08:21:00,56.583,56.591,56.583,56.589,9600000.0
2009-05-15 08:22:00,56.606,56.624,56.606,56.616,11200000.0
2009-05-15 08:23:00,56.627,56.643,56.627,56.643,16000000.0
2009-05-15 08:24:00,56.651,56.657,56.644,56.647,17000000.0
2009-05-15 08:25:00,56.641,56.641,56.628,56.634,12800000.0
2009-05-15 08:26:00,56.651,56.678,56.649,56.678,11200000.0
2009-05-15 08:27:00,56.691,56.703,56.691,56.703,11200000.0
2009-05-15 08:28:00,56.706,56.706,56.673,56.673,12800000.0
2009-05-15 08:29:00,56.658,56.658,56.648,56.654,11200000.0
2009-05-15 08:30:00,56.66,56.66,56.644,56.65,12800000.0
2009-05-15 08:31:00,56.626,56.631,56.601,56.605,12800000.0
2009-05-15 08:32:00,56.581,56.581,56.509,56.509,14400000.0
2009-05-15 08:33:00,56.472,56.486,56.472,56.481,41600000.0
2009-05-15 08:34:00,56.492,56.501,56.492,56.499,11200000.0
2009-05-15 08:35:00,56.502,56.502,56.478,56.48,48400000.0
2009-05-15 08:36:00,56.469,56.48,56.461,56.471,16000000.0
2009-05-15 08:37:00,56.463,56.463,56.401,56.401,14400000.0
2009-05-15 08:38:00,56.397,56.407,56.394,56.405,17600000.0
2009-05-15 08:39:00,56.421,56.438,56.416,56.438,14400000.0
2009-05-15 08:40:00,56.495,56.507,56.495,56.503,11200000.0
2009-05-15 08:41:00,56.467,56.505,56.459,56.505,32800000.0
2009-05-15 08:42:00,56.508,56.51,56.492,56.502,14400000.0
2009-05-15 08:43:00,56.501,56.501,56.477,56.483,8000000.0
2009-05-15 08:44:00,56.477,56.485,56.477,56.485,4800000.0
2009-05-15 08:45:00,56.454,56.454,56.437,56.437,3200000.0
2009-05-15 08:46:00,56.44,56.442,56.429,56.429,9600000.0
2009-05-15 08:47:00,56.394,56.394,56.329,56.329,24000000.0
2009-05-15 08:48:00,56.353,56.379,56.353,56.374,30400000.0
2009-05-15 08:49:00,56.396,56.411,56.396,56.411,8000000.0
2009-05-15 08:50:00,56.389,56.389,56.362,56.367,12800000.0
2009-05-15 08:51:00,56.357,56.378,56.357,56.378,22400000.0
2009-05-15 08:52:00,56.38,56.38,56.364,56.364,35200000.0
2009-05-15 08:53:00,56.338,56.338,56.302,56.302,56000000.0
2009-05-15 08:54:00,56.278,56.28,56.261,56.261,22400000.0
2009-05-15 08:55:00,56.251,56.272,56.251,56.272,17600000.0
2009-05-15 08:56:00,56.266,56.266,56.24,56.249,14400000.0
2009-05-15 08:57:00,56.257,56.297,56.257,56.297,43200000.0
2009-05-15 08:58:00,56.301,56.313,56.299,56.299,19200000.0
2009-05-15 08:59:00,56.298,56.313,56.298,56.313,14400000.0
2009-05-15 09:00:00,56.338,56.341,56.327,56.333,32000000.0
2009-05-15 09:01:00,56.324,56.326,56.318,56.32,32000000.0
2009-05-15 09:02:00,56.318,56.323,56.313,56.313,19200000.0
2009-05-15 09:03:00,56.306,56.314,56.257,56.257,16000000.0
2009-05-15 09:04:00,56.207,56.209,56.196,56.209,22400000.0
2009-05-15 09:05:00,56.203,56.208,56.181,56.187,19200000.0
2009-05-15 09:06:00,56.167,56.167,56.09,56.091,30400000.0
2009-05-15 09:07:00,56.073,56.073,56.044,56.051,19200000.0
2009-05-15 09:08:00,56.07,56.101,56.07,56.101,12800000.0
2009-05-15 09:09:00,56.11,56.141,56.11,56.134,46400000.0
2009-05-15 09:10:00,56.138,56.16,56.12,56.12,24000000.0
2009-05-15 09:11:00,56.122,56.139,56.122,56.137,28800000.0
2009-05-15 09:12:00,56.14,56.142,56.121,56.121,14400000.0
2009-05-15 09:13:00,56.116,56.123,56.097,56.097,12800000.0
2009-05-15 09:14:00,56.086,56.086,56.062,56.077,12800000.0
2009-05-15 09:15:00,56.095,56.128,56.095,56.128,30400000.0
2009-05-15 09:16:00,56.156,56.164,56.153,56.153,49600000.0
2009-05-15 09:17:00,56.167,56.185,56.167,56.185,78800000.0
2009-05-15 09:18:00,56.192,56.192,56.155,56.155,72000000.0
2009-05-15 09:19:00,56.149,56.162,56.147,56.152,65000000.0
2009-05-15 09:20:00,56.144,56.144,56.102,56.112,76200000.0
2009-05-15 09:21:00,56.117,56.12,56.109,56.111,49600000.0
2009-05-15 09:22:00,56.112,56.114,56.1,56.11,36800000.0
2009-05-15 09:23:00,56.119,56.124,56.112,56.113,69600000.0
2009-05-15 09:24:00,56.117,56.134,56.117,56.134,43200000.0
2009-05-15 09:25:00,56.154,56.174,56.154,56.165,19200000.0
2009-05-15 09:26:00,56.163,56.163,56.14,56.153,32000000.0
2009-05-15 09:27:00,56.148,56.161,56.147,56.161,69200000.0
2009-05-15 09:28:00,56.165,56.17,56.164,56.17,8000000.0
2009-05-15 09:29:00,56.167,56.167,56.112,56.112,36800000.0
2009-05-15 09:30:00,56.113,56.12,56.095,56.12,25600000.0
2009-05-15 09:31:00,56.11,56.11,56.053,56.053,12800000.0
2009-05-15 09:32:00,56.063,56.094,56.054,56.054,34000000.0
2009-05-15 09:33:00,56.02,56.02,55.988,56.013,30400000.0
2009-05-15 09:34:00,56.013,56.013,55.995,55.999,33600000.0
2009-05-15 09:35:00,56.019,56.019,55.992,55.992,53200000.0
2009-05-15 09:36:00,55.983,56.003,55.981,56.003,46400000.0
2009-05-15 09:37:00,56.004,56.019,56.004,56.013,33600000.0
2009-05-15 09:38:00,56.008,56.027,56.006,56.027,12800000.0
2009-05-15 09:39:00,56.041,56.049,56.04,56.042,43200000.0
2009-05-15 09:40:00,56.048,56.051,56.041,56.051,46400000.0
2009-05-15 09:41:00,56.044,56.05,56.041,56.048,30400000.0
2009-05-15 09:42:00,56.056,56.06,56.049,56.06,43200000.0
2009-05-15 09:43:00,56.059,56.075,56.059,56.065,56000000.0
2009-05-15 09:44:00,56.069,56.071,56.063,56.071,30400000.0
2009-05-15 09:45:00,56.065,56.092,56.065,56.092,19200000.0
2009-05-15 09:46:00,56.112,56.15,56.112,56.15,27200000.0
2009-05-15 09:47:00,56.165,56.178,56.162,56.178,12800000.0
2009-05-15 09:48:00,56.214,56.258,56.214,56.258,9600000.0
2009-05-15 09:49:00,56.284,56.294,56.272,56.294,16000000.0
2009-05-15 09:50:00,56.293,56.302,56.269,56.269,33600000.0
2009-05-15 09:51:00,56.26,56.267,56.254,56.255,84800000.0
2009-05-15 09:52:00,56.251,56.252,56.246,56.246,4800000.0
2009-05-15 09:53:00,56.236,56.236,56.22,56.231,30400000.0
2009-05-15 09:54:00,56.244,56.247,56.237,56.247,12800000.0
2009-05-15 09:55:00,56.233,56.252,56.228,56.249,33600000.0
2009-05-15 09:56:00,56.238,56.238,56.215,56.215,36800000.0
2009-05-15 09:57:00,56.212,56.221,56.212,56.216,24000000.0
2009-05-15 09:58:00,56.216,56.224,56.214,56.224,32000000.0
2009-05-15 09:59:00,56.224,56.239,56.224,56.239,51200000.0
2009-05-15 10:00:00,56.245,56.245,56.226,56.226,61800000.0
2009-05-15 10:01:00,56.194,56.194,56.154,56.169,17600000.0
2009-05-15 10:02:00,56.161,56.164,56.15,56.15,36800000.0
2009-05-15 10:03:00,56.152,56.165,56.152,56.165,44800000.0
2009-05-15 10:04:00,56.155,56.163,56.15,56.163,40000000.0
2009-05-15 10:05:00,56.158,56.161,56.147,56.159,38400000.0
2009-05-15 10:06:00,56.173,56.189,56.173,56.189,33600000.0
2009-05-15 10:07:00,56.244,56.324,56.244,56.324,43200000.0
2009-05-15 10:08:00,56.315,56.333,56.315,56.331,49600000.0
2009-05-15 10:09:00,56.286,56.309,56.267,56.309,12800000.0
2009-05-15 10:10:00,56.311,56.311,56.288,56.288,46400000.0
2009-05-15 10:11:00,56.286,56.313,56.286,56.313,57600000.0
2009-05-15 10:12:00,56.324,56.328,56.316,56.328,58000000.0
2009-05-15 10:13:00,56.338,56.399,56.338,56.399,41000000.0
2009-05-15 10:14:00,56.439,56.452,56.375,56.375,30400000.0
2009-05-15 10:15:00,56.359,56.363,56.348,56.363,30400000.0
2009-05-15 10:16:00,56.367,56.389,56.357,56.357,17600000.0
2009-05-15 10:17:00,56.293,56.293,56.255,56.255,12800000.0
2009-05-15 10:18:00,56.281,56.281,56.244,56.244,12800000.0
2009-05-15 10:19:00,56.253,56.278,56.253,56.277,75200000.0
2009-05-15 10:20:00,56.285,56.285,56.259,56.259,9600000.0
2009-05-15 10:21:00,56.246,56.246,56.226,56.226,35200000.0
2009-05-15 10:22:00,56.236,56.237,56.166,56.166,16000000.0
2009-05-15 10:23:00,56.137,56.162,56.137,56.16,33600000.0
2009-05-15 10:24:00,56.161,56.18,56.161,56.18,42600000.0
2009-05-15 10:25:00,56.179,56.18,56.17,56.173,64000000.0
2009-05-15 10:26:00,56.169,56.183,56.169,56.183,36800000.0
2009-05-15 10:27:00,56.173,56.184,56.17,56.182,52800000.0
2009-05-15 10:28:00,56.188,56.215,56.188,56.215,88000000.0
2009-05-15 10:29:00,56.212,56.22,56.206,56.216,9600000.0
2009-05-15 10:30:00,56.2,56.2,56.183,56.192,27200000.0
2009-05-15 10:31:00,56.196,56.204,56.195,56.196,32000000.0
2009-05-15 10:32:00,56.217,56.258,56.217,56.258,46400000.0
2009-05-15 10:33:00,56.275,56.29,56.275,56.281,35200000.0
2009-05-15 10:34:00,56.283,56.301,56.283,56.301,17600000.0
2009-05-15 10:35:00,56.291,56.291,56.231,56.24,12800000.0
2009-05-15 10:36:00,56.226,56.228,56.216,56.228,11200000.0
2009-05-15 10:37:00,56.222,56.225,56.219,56.22,19200000.0
2009-05-15 10:38:00,56.213,56.235,56.213,56.235,29000000.0
2009-05-15 10:39:00,56.234,56.234,56.227,56.227,16400000.0
2009-05-15 10:40:00,56.228,56.228,56.21,56.218,24000000.0
2009-05-15 10:41:00,56.228,56.228,56.21,56.21,57600000.0
2009-05-15 10:42:00,56.2,56.2,56.171,56.184,38400000.0
2009-05-15 10:43:00,56.173,56.173,56.129,56.129,9600000.0
2009-05-15 10:44:00,56.111,56.111,56.085,56.089,19200000.0
2009-05-15 10:45:00,56.089,56.089,56.078,56.08,22400000.0
2009-05-15 10:46:00,56.071,56.071,56.042,56.044,28800000.0
2009-05-15 10:47:00,56.045,56.045,56.011,56.015,25600000.0
2009-05-15 10:48:00,56.032,56.052,56.02,56.052,38800000.0
2009-05-15 10:49:00,56.048,56.048,56.015,56.018,25600000.0
2009-05-15 10:50:00,55.998,56.006,55.997,56.005,58600000.0
2009-05-15 10:51:00,56.006,56.013,55.993,55.993,68800000.0
2009-05-15 10:52:00,56.006,56.036,56.006,56.018,35200000.0
2009-05-15 10:53:00,56.029,56.046,56.029,56.046,59200000.0
2009-05-15 10:54:00,56.059,56.078,56.059,56.063,54200000.0
2009-05-15 10:55:00,56.055,56.08,56.055,56.08,41600000.0
2009-05-15 10:56:00,56.084,56.088,56.073,56.08,44800000.0
2009-05-15 10:57:00,56.076,56.076,56.054,56.061,33600000.0
2009-05-15 10:58:00,56.068,56.082,56.045,56.045,40000000.0
2009-05-15 10:59:00,56.022,56.026,56.021,56.025,49000000.0
2009-05-15 11:00:00,56.018,56.018,55.966,55.966,51200000.0
2009-05-15 11:01:00,55.983,56.066,55.983,56.066,12800000.0
2009-05-15 11:02:00,56.068,56.068,56.022,56.022,19200000.0
2009-05-15 11:03:00,55.977,55.984,55.967,55.984,36800000.0
2009-05-15 11:04:00,56.021,56.059,56.021,56.059,27200000.0
2009-05-15 11:05:00,56.063,56.063,56.051,56.051,11200000.0
2009-05-15 11:06:00,56.049,56.055,56.035,56.035,30400000.0
2009-05-15 11:07:00,56.04,56.062,56.04,56.052,46400000.0
2009-05-15 11:08:00,56.034,56.04,56.025,56.025,32000000.0
2009-05-15 11:09:00,56.018,56.037,56.018,56.037,75200000.0
2009-05-15 11:10:00,56.043,56.053,56.033,56.034,36800000.0
2009-05-15 11:11:00,56.033,56.039,56.026,56.028,52800000.0
2009-05-15 11:12:00,56.017,56.017,56.003,56.003,70800000.0
2009-05-15 11:13:00,55.997,55.997,55.978,55.981,13200000.0
2009-05-15 11:14:00,55.947,55.947,55.895,55.897,57600000.0
2009-05-15 11:15:00,55.872,55.872,55.853,55.871,10600000.0
2009-05-15 11:16:00,55.882,55.886,55.873,55.877,17600000.0
2009-05-15 11:17:00,55.878,55.9,55.878,55.898,54400000.0
2009-05-15 11:18:00,55.866,55.866,55.792,55.793,73600000.0
2009-05-15 11:19:00,55.783,55.796,55.761,55.761,56000000.0
2009-05-15 11:20:00,55.76,55.783,55.76,55.783,35200000.0
2009-05-15 11:21:00,55.801,55.822,55.801,55.816,40000000.0
2009-05-15 11:22:00,55.82,55.848,55.82,55.845,41600000.0
2009-05-15 11:23:00,55.864,55.941,55.864,55.937,50600000.0
2009-05-15 11:24:00,55.933,55.933,55.908,55.924,52800000.0
2009-05-15 11:25:00,55.96,55.986,55.955,55.985,35200000.0
2009-05-15 11:26:00,55.999,55.999,55.965,55.971,27200000.0
2009-05-15 11:27:00,55.992,55.992,55.963,55.963,12800000.0
2009-05-15 11:28:00,55.957,55.973,55.957,55.968,41600000.0
2009-05-15 11:29:00,55.957,55.962,55.95,55.952,43200000.0
2009-05-15 11:30:00,55.967,55.972,55.95,55.954,11200000.0
2009-05-15 11:31:00,55.935,55.935,55.901,55.901,27200000.0
2009-05-15 11:32:00,55.887,55.898,55.879,55.879,35200000.0
2009-05-15 11:33:00,55.88,55.88,55.857,55.876,17600000.0
2009-05-15 11:34:00,55.872,55.903,55.872,55.903,33600000.0
2009-05-15 11:35:00,55.907,55.924,55.904,55.924,18000000.0
2009-05-15 11:36:00,55.885,55.886,55.868,55.874,43200000.0
2009-05-15 11:37:00,55.863,55.865,55.857,55.857,41600000.0
2009-05-15 11:38:00,55.869,55.869,55.856,55.867,27200000.0
2009-05-15 11:39:00,55.871,55.873,55.866,55.866,11200000.0
2009-05-15 11:40:00,55.855,55.857,55.848,55.851,22400000.0
2009-05-15 11:41:00,55.856,55.87,55.856,55.87,38400000.0
2009-05-15 11:42:00,55.88,55.882,55.873,55.875,38400000.0
2009-05-15 11:43:00,55.87,55.874,55.858,55.866,17600000.0
2009-05-15 11:44:00,55.873,55.874,55.857,55.859,59200000.0
2009-05-15 11:45:00,55.867,55.872,55.846,55.846,49600000.0
2009-05-15 11:46:00,55.844,55.852,55.844,55.852,11200000.0
2009-05-15 11:47:00,55.853,55.876,55.853,55.876,56000000.0
2009-05-15 11:48:00,55.895,55.895,55.886,55.891,9000000.0
2009-05-15 11:49:00,55.911,55.932,55.911,55.932,41600000.0
2009-05-15 11:50:00,55.929,55.929,55.883,55.883,44800000.0
2009-05-15 11:51:00,55.851,55.857,55.848,55.857,44800000.0
2009-05-15 11:52:00,55.861,55.875,55.859,55.873,32000000.0
2009-05-15 11:53:00,55.875,55.885,55.875,55.882,35200000.0
2009-05-15 11:54:00,55.894,55.911,55.89,55.911,48400000.0
2009-05-15 11:55:00,55.914,55.921,55.909,55.915,44800000.0
2009-05-15 11:56:00,55.908,55.929,55.908,55.929,64000000.0
2009-05-15 11:57:00,55.91,55.91,55.89,55.892,22400000.0
2009-05-15 11:58:00,55.885,55.904,55.881,55.904,41600000.0
2009-05-15 11:59:00,55.905,55.906,55.88,55.88,51200000.0
2009-05-15 12:00:00,55.887,55.9,55.887,55.891,36800000.0
2009-05-15 12:01:00,55.884,55.893,55.879,55.893,19200000.0
2009-05-15 12:02:00,55.856,55.856,55.817,55.817,12800000.0
2009-05-15 12:03:00,55.821,55.836,55.821,55.835,51200000.0
2009-05-15 12:04:00,55.84,55.84,55.809,55.818,24000000.0
2009-05-15 12:05:00,55.833,55.841,55.833,55.833,28800000.0
2009-05-15 12:06:00,55.843,55.855,55.843,55.855,24000000.0
2009-05-15 12:07:00,55.858,55.88,55.858,55.869,20800000.0
2009-05-15 12:08:00,55.872,55.892,55.872,55.892,43200000.0
2009-05-15 12:09:00,55.893,55.893,55.879,55.879,25600000.0
2009-05-15 12:10:00,55.877,55.896,55.872,55.891,11200000.0
2009-05-15 12:11:00,55.894,55.9,55.883,55.897,27200000.0
2009-05-15 12:12:00,55.847,55.873,55.847,55.869,30400000.0
2009-05-15 12:13:00,55.86,55.877,55.857,55.873,14800000.0
2009-05-15 12:14:00,55.891,55.891,55.873,55.88,16000000.0
2009-05-15 12:15:00,55.874,55.88,55.87,55.872,27200000.0
2009-05-15 12:16:00,55.856,55.856,55.803,55.803,27200000.0
2009-05-15 12:17:00,55.805,55.809,55.804,55.809,43200000.0
2009-05-15 12:18:00,55.811,55.818,55.805,55.818,25600000.0
2009-05-15 12:19:00,55.824,55.832,55.822,55.825,35200000.0
2009-05-15 12:20:00,55.814,55.814,55.751,55.751,36800000.0
2009-05-15 12:21:00,55.753,55.753,55.736,55.736,59200000.0
2009-05-15 12:22:00,55.725,55.742,55.725,55.737,30400000.0
2009-05-15 12:23:00,55.737,55.737,55.713,55.716,31400000.0
2009-05-15 12:24:00,55.714,55.729,55.714,55.729,33600000.0
2009-05-15 12:25:00,55.728,55.739,55.722,55.722,22400000.0
2009-05-15 12:26:00,55.723,55.726,55.717,55.725,30400000.0
2009-05-15 12:27:00,55.745,55.764,55.745,55.764,30400000.0
2009-05-15 12:28:00,55.767,55.78,55.767,55.779,60800000.0
2009-05-15 12:29:00,55.698,55.807,55.698,55.717,116000000.0
2009-05-15 12:30:00,55.728,55.851,55.728,55.81,46400000.0
2009-05-15 12:31:00,55.796,55.8,55.789,55.798,70400000.0
2009-05-15 12:32:00,55.816,55.827,55.816,55.827,28800000.0
2009-05-15 12:33:00,55.83,55.838,55.828,55.828,40000000.0
2009-05-15 12:34:00,55.835,55.836,55.827,55.827,26600000.0
2009-05-15 12:35:00,55.857,55.891,55.857,55.891,25600000.0
2009-05-15 12:36:00,55.921,55.931,55.919,55.925,48000000.0
2009-05-15 12:37:00,55.925,55.925,55.906,55.911,14400000.0
2009-05-15 12:38:00,55.902,55.902,55.889,55.896,8000000.0
2009-05-15 12:39:00,55.905,55.918,55.904,55.918,24000000.0
2009-05-15 12:40:00,55.905,55.912,55.899,55.899,16000000.0
2009-05-15 12:41:00,55.891,55.893,55.885,55.885,22400000.0
2009-05-15 12:42:00,55.887,55.894,55.886,55.888,22400000.0
2009-05-15 12:43:00,55.903,55.91,55.902,55.903,36800000.0
2009-05-15 12:44:00,55.907,55.941,55.906,55.941,22400000.0
2009-05-15 12:45:00,55.94,55.94,55.928,55.928,35200000.0
2009-05-15 12:46:00,55.926,55.947,55.926,55.947,44800000.0
2009-05-15 12:47:00,55.942,55.948,55.942,55.948,30400000.0
2009-05-15 12:48:00,55.939,55.942,55.918,55.918,32000000.0
2009-05-15 12:49:00,55.906,55.906,55.865,55.865,40000000.0
2009-05-15 12:50:00,55.853,55.86,55.852,55.858,15400000.0
2009-05-15 12:51:00,55.869,55.873,55.863,55.873,22400000.0
2009-05-15 12:52:00,55.875,55.879,55.872,55.875,25600000.0
2009-05-15 12:53:00,55.865,55.875,55.864,55.864,11200000.0
2009-05-15 12:54:00,55.865,55.868,55.855,55.868,11200000.0
2009-05-15 12:55:00,55.885,55.895,55.883,55.889,24000000.0
2009-05-15 12:56:00,55.892,55.9,55.892,55.9,12800000.0
2009-05-15 12:57:00,55.896,55.896,55.87,55.873,27200000.0
2009-05-15 12:58:00,55.883,55.911,55.883,55.899,12800000.0
2009-05-15 12:59:00,55.911,55.939,55.911,55.939,14400000.0
2009-05-15 13:00:00,55.935,55.935,55.894,55.894,8000000.0
2009-05-15 13:01:00,55.886,55.893,55.878,55.885,17600000.0
2009-05-15 13:02:00,55.89,55.912,55.89,55.911,12800000.0
2009-05-15 13:03:00,55.912,55.912,55.9,55.9,12800000.0
2009-05-15 13:04:00,55.911,55.918,55.907,55.907,16000000.0
2009-05-15 13:05:00,55.922,55.929,55.915,55.915,12800000.0
2009-05-15 13:06:00,55.914,55.928,55.914,55.923,17600000.0
2009-05-15 13:07:00,55.924,55.924,55.917,55.922,12800000.0
2009-05-15 13:08:00,55.917,55.919,55.906,55.907,32000000.0
2009-05-15 13:09:00,55.907,55.91,55.905,55.908,28800000.0
2009-05-15 13:10:00,55.898,55.898,55.887,55.892,32000000.0
2009-05-15 13:11:00,55.895,55.911,55.895,55.911,19200000.0
2009-05-15 13:12:00,55.916,55.919,55.908,55.915,16000000.0
2009-05-15 13:13:00,55.926,55.928,55.921,55.921,11600000.0
2009-05-15 13:14:00,55.924,55.948,55.924,55.948,11200000.0
2009-05-15 13:15:00,55.932,55.934,55.922,55.922,11200000.0
2009-05-15 13:16:00,55.905,55.905,55.893,55.898,25600000.0
2009-05-15 13:17:00,55.9,55.913,55.899,55.913,12800000.0
2009-05-15 13:18:00,55.91,55.913,55.907,55.907,56400000.0
2009-05-15 13:19:00,55.894,55.894,55.88,55.88,8000000.0
2009-05-15 13:20:00,55.889,55.898,55.888,55.888,12800000.0
2009-05-15 13:21:00,55.904,55.946,55.904,55.946,56000000.0
2009-05-15 13:22:00,55.948,55.963,55.947,55.963,11200000.0
2009-05-15 13:23:00,55.962,55.962,55.943,55.949,12800000.0
2009-05-15 13:24:00,55.933,55.933,55.899,55.899,14400000.0
2009-05-15 13:25:00,55.894,55.903,55.894,55.903,33600000.0
2009-05-15 13:26:00,55.911,55.921,55.911,55.913,24000000.0
2009-05-15 13:27:00,55.899,55.921,55.899,55.921,40000000.0
2009-05-15 13:28:00,55.928,55.932,55.925,55.931,20200000.0
2009-05-15 13:29:00,55.923,55.931,55.918,55.931,22400000.0
2009-05-15 13:30:00,55.935,55.935,55.92,55.924,36800000.0
2009-05-15 13:31:00,55.915,55.916,55.902,55.905,11200000.0
2009-05-15 13:32:00,55.921,55.938,55.917,55.937,17000000.0
2009-05-15 13:33:00,55.938,55.94,55.932,55.932,12800000.0
2009-05-15 13:34:00,55.927,55.927,55.903,55.903,12800000.0
2009-05-15 13:35:00,55.901,55.918,55.901,55.918,12800000.0
2009-05-15 13:36:00,55.911,55.917,55.908,55.916,48000000.0
2009-05-15 13:37:00,55.91,55.911,55.89,55.909,23400000.0
2009-05-15 13:38:00,55.903,55.907,55.898,55.907,28800000.0
2009-05-15 13:39:00,55.913,55.924,55.913,55.924,25600000.0
2009-05-15 13:40:00,55.941,55.968,55.941,55.968,9600000.0
2009-05-15 13:41:00,55.98,55.986,55.973,55.98,16400000.0
2009-05-15 13:42:00,55.978,55.994,55.978,55.991,12800000.0
2009-05-15 13:43:00,55.98,55.981,55.972,55.973,25600000.0
2009-05-15 13:44:00,55.978,56.001,55.978,56.001,28800000.0
2009-05-15 13:45:00,56.009,56.009,55.998,55.998,12800000.0
2009-05-15 13:46:00,55.983,55.983,55.974,55.982,13800000.0
2009-05-15 13:47:00,55.982,55.983,55.972,55.974,26600000.0
2009-05-15 13:48:00,55.968,55.968,55.956,55.957,9600000.0
2009-05-15 13:49:00,55.974,55.982,55.974,55.981,33600000.0
2009-05-15 13:50:00,55.991,55.991,55.98,55.983,33600000.0
2009-05-15 13:51:00,55.97,55.976,55.967,55.967,8000000.0
2009-05-15 13:52:00,55.954,55.954,55.932,55.94,40000000.0
2009-05-15 13:53:00,55.965,55.975,55.961,55.963,36800000.0
2009-05-15 13:54:00,55.965,55.971,55.961,55.967,24000000.0
2009-05-15 13:55:00,55.967,55.973,55.961,55.964,11200000.0
2009-05-15 13:56:00,55.927,55.927,55.918,55.923,14400000.0
2009-05-15 13:57:00,55.915,55.916,55.901,55.901,14400000.0
2009-05-15 13:58:00,55.897,55.898,55.89,55.898,32000000.0
2009-05-15 13:59:00,55.895,55.901,55.862,55.862,48000000.0
2009-05-15 14:00:00,55.852,55.852,55.823,55.837,32000000.0
2009-05-15 14:01:00,55.885,55.909,55.885,55.905,14400000.0
2009-05-15 14:02:00,55.905,55.914,55.898,55.899,28800000.0
2009-05-15 14:03:00,55.903,55.92,55.902,55.92,14400000.0
2009-05-15 14:04:00,55.921,55.921,55.911,55.921,9600000.0
2009-05-15 14:05:00,55.915,55.915,55.893,55.905,25600000.0
2009-05-15 14:06:00,55.889,55.903,55.889,55.902,17600000.0
2009-05-15 14:07:00,55.9,55.947,55.9,55.947,12800000.0
2009-05-15 14:08:00,55.9,55.9,55.876,55.878,24000000.0
2009-05-15 14:09:00,55.869,55.869,55.844,55.851,11200000.0
2009-05-15 14:10:00,55.865,55.898,55.865,55.898,17600000.0
2009-05-15 14:11:00,55.901,55.909,55.898,55.907,12800000.0
2009-05-15 14:12:00,55.911,55.911,55.899,55.899,12800000.0
2009-05-15 14:13:00,55.899,55.914,55.891,55.914,24000000.0
2009-05-15 14:14:00,55.913,55.929,55.911,55.911,20800000.0
2009-05-15 14:15:00,55.873,55.896,55.862,55.896,33600000.0
2009-05-15 14:16:00,55.904,55.907,55.895,55.906,27200000.0
2009-05-15 14:17:00,55.905,55.919,55.894,55.894,11600000.0
2009-05-15 14:18:00,55.901,55.915,55.894,55.915,16000000.0
2009-05-15 14:19:00,55.931,55.943,55.928,55.943,40800000.0
2009-05-15 14:20:00,55.946,55.975,55.946,55.971,14400000.0
2009-05-15 14:21:00,55.966,55.966,55.941,55.941,33600000.0
2009-05-15 14:22:00,55.93,55.93,55.916,55.916,14400000.0
2009-05-15 14:23:00,55.912,55.917,55.875,55.875,17600000.0
2009-05-15 14:24:00,55.869,55.871,55.866,55.87,36800000.0
2009-05-15 14:25:00,55.884,55.916,55.884,55.893,12800000.0
2009-05-15 14:26:00,55.915,55.943,55.912,55.912,19200000.0
2009-05-15 14:27:00,55.91,55.963,55.91,55.963,11200000.0
2009-05-15 14:28:00,55.981,55.981,55.917,55.917,11200000.0
2009-05-15 14:29:00,55.9,55.934,55.9,55.917,12800000.0
2009-05-15 14:30:00,56.0,56.05,55.953,55.953,11200000.0
2009-05-15 14:31:00,56.055,56.071,55.973,56.063,16000000.0
2009-05-15 14:32:00,56.095,56.11,56.095,56.109,11200000.0
2009-05-15 14:33:00,56.103,56.134,56.098,56.134,17600000.0
2009-05-15 14:34:00,56.138,56.162,56.138,56.144,17600000.0
2009-05-15 14:35:00,56.148,56.148,56.134,56.139,11200000.0
2009-05-15 14:36:00,56.124,56.137,56.123,56.137,8000000.0
2009-05-15 14:37:00,56.148,56.149,56.142,56.142,12800000.0
2009-05-15 14:38:00,56.162,56.164,56.147,56.158,11200000.0
2009-05-15 14:39:00,56.159,56.165,56.145,56.165,17600000.0
2009-05-15 14:40:00,56.179,56.181,56.173,56.176,16000000.0
2009-05-15 14:41:00,56.176,56.195,56.172,56.191,11200000.0
2009-05-15 14:42:00,56.18,56.18,56.145,56.146,9600000.0
2009-05-15 14:43:00,56.135,56.135,56.086,56.086,17600000.0
2009-05-15 14:44:00,56.074,56.091,56.074,56.083,12800000.0
2009-05-15 14:45:00,56.064,56.106,56.064,56.106,12800000.0
2009-05-15 14:46:00,56.117,56.144,56.113,56.144,18000000.0
2009-05-15 14:47:00,56.157,56.157,56.146,56.153,12800000.0
2009-05-15 14:48:00,56.15,56.187,56.15,56.187,11200000.0
2009-05-15 14:49:00,56.205,56.215,56.192,56.192,16000000.0
2009-05-15 14:50:00,56.205,56.238,56.205,56.238,12800000.0
2009-05-15 14:51:00,56.237,56.237,56.22,56.23,17600000.0
2009-05-15 14:52:00,56.215,56.238,56.215,56.238,14400000.0
2009-05-15 14:53:00,56.269,56.296,56.269,56.296,11200000.0
2009-05-15 14:54:00,56.302,56.302,56.289,56.289,12800000.0
2009-05-15 14:55:00,56.309,56.322,56.305,56.305,11200000.0
2009-05-15 14:56:00,56.308,56.308,56.292,56.299,16000000.0
2009-05-15 14:57:00,56.289,56.314,56.289,56.293,12800000.0
2009-05-15 14:58:00,56.286,56.287,56.273,56.273,14400000.0
2009-05-15 14:59:00,56.283,56.283,56.232,56.232,12800000.0
2009-05-15 15:00:00,56.245,56.268,56.245,56.266,16000000.0
2009-05-15 15:01:00,56.286,56.308,56.286,56.304,17600000.0
2009-05-15 15:02:00,56.304,56.304,56.287,56.287,11200000.0
2009-05-15 15:03:00,56.276,56.276,56.264,56.272,9600000.0
2009-05-15 15:04:00,56.283,56.292,56.277,56.277,16000000.0
2009-05-15 15:05:00,56.257,56.292,56.257,56.292,12800000.0
2009-05-15 15:06:00,56.277,56.311,56.277,56.307,11200000.0
2009-05-15 15:07:00,56.32,56.32,56.302,56.302,11200000.0
2009-05-15 15:08:00,56.292,56.308,56.292,56.304,11200000.0
2009-05-15 15:09:00,56.302,56.302,56.273,56.273,14400000.0
2009-05-15 15:10:00,56.281,56.295,56.28,56.29,16000000.0
2009-05-15 15:11:00,56.284,56.288,56.267,56.267,11200000.0
2009-05-15 15:12:00,56.243,56.269,56.243,56.268,9600000.0
2009-05-15 15:13:00,56.261,56.265,56.252,56.257,12800000.0
2009-05-15 15:14:00,56.255,56.26,56.229,56.236,12800000.0
2009-05-15 15:15:00,56.259,56.274,56.252,56.267,17600000.0
2009-05-15 15:16:00,56.287,56.291,56.286,56.289,12800000.0
2009-05-15 15:17:00,56.275,56.278,56.267,56.277,14400000.0
2009-05-15 15:18:00,56.278,56.313,56.278,56.313,12800000.0
2009-05-15 15:19:00,56.352,56.431,56.352,56.431,16000000.0
2009-05-15 15:20:00,56.441,56.457,56.441,56.447,16000000.0
2009-05-15 15:21:00,56.435,56.472,56.366,56.472,17600000.0
2009-05-15 15:22:00,56.457,56.457,56.436,56.436,11200000.0
2009-05-15 15:23:00,56.432,56.432,56.419,56.419,11200000.0
2009-05-15 15:24:00,56.41,56.415,56.408,56.415,11200000.0
2009-05-15 15:25:00,56.413,56.417,56.405,56.409,12800000.0
2009-05-15 15:26:00,56.377,56.396,56.377,56.394,14400000.0
2009-05-15 15:27:00,56.393,56.399,56.39,56.396,12800000.0
2009-05-15 15:28:00,56.394,56.394,56.381,56.383,12800000.0
2009-05-15 15:29:00,56.384,56.398,56.384,56.395,18000000.0
2009-05-15 15:30:00,56.401,56.405,56.385,56.385,17600000.0
2009-05-15 15:31:00,56.359,56.363,56.351,56.356,12800000.0
2009-05-15 15:32:00,56.377,56.378,56.371,56.377,11200000.0
2009-05-15 15:33:00,56.379,56.387,56.379,56.387,11200000.0
2009-05-15 15:34:00,56.394,56.47,56.394,56.47,11200000.0
2009-05-15 15:35:00,56.473,56.477,56.465,56.469,12800000.0
2009-05-15 15:36:00,56.465,56.472,56.441,56.441,14400000.0
2009-05-15 15:37:00,56.442,56.442,56.41,56.425,16000000.0
2009-05-15 15:38:00,56.427,56.427,56.382,56.396,16000000.0
2009-05-15 15:39:00,56.407,56.407,56.393,56.4,14400000.0
2009-05-15 15:40:00,56.414,56.414,56.351,56.351,12800000.0
2009-05-15 15:41:00,56.328,56.335,56.262,56.262,16000000.0
2009-05-15 15:42:00,56.272,56.288,56.215,56.288,17600000.0
2009-05-15 15:43:00,56.289,56.291,56.275,56.275,12800000.0
2009-05-15 15:44:00,56.287,56.291,56.277,56.283,16000000.0
2009-05-15 15:45:00,56.288,56.296,56.279,56.296,12800000.0
2009-05-15 15:46:00,56.299,56.299,56.275,56.293,11200000.0
2009-05-15 15:47:00,56.293,56.305,56.284,56.3,11200000.0
2009-05-15 15:48:00,56.295,56.317,56.295,56.31,12800000.0
2009-05-15 15:49:00,56.294,56.324,56.294,56.324,11200000.0
2009-05-15 15:50:00,56.333,56.333,56.305,56.315,14400000.0
2009-05-15 15:51:00,56.317,56.363,56.313,56.363,11200000.0
2009-05-15 15:52:00,56.378,56.38,56.366,56.38,11200000.0
2009-05-15 15:53:00,56.396,56.401,56.392,56.392,12800000.0
2009-05-15 15:54:00,56.398,56.419,56.398,56.419,17600000.0
2009-05-15 15:55:00,56.44,56.44,56.389,56.408,17600000.0
2009-05-15 15:56:00,56.435,56.446,56.435,56.445,8000000.0
2009-05-15 15:57:00,56.42,56.431,56.408,56.408,14400000.0
2009-05-15 15:58:00,56.422,56.429,56.41,56.413,11200000.0
2009-05-15 15:59:00,56.402,56.421,56.401,56.414,11200000.0
2009-05-15 16:00:00,56.416,56.416,56.338,56.338,11200000.0
2009-05-15 16:01:00,56.31,56.314,56.261,56.261,11200000.0
2009-05-15 16:02:00,56.221,56.221,56.146,56.146,17600000.0
2009-05-15 16:03:00,56.14,56.158,56.131,56.158,12800000.0
2009-05-15 16:04:00,56.169,56.196,56.121,56.184,11200000.0
2009-05-15 16:05:00,56.206,56.226,56.198,56.198,14400000.0
2009-05-15 16:06:00,56.193,56.197,56.172,56.182,16000000.0
2009-05-15 16:07:00,56.192,56.199,56.188,56.198,11200000.0
2009-05-15 16:08:00,56.211,56.224,56.211,56.214,11200000.0
2009-05-15 16:09:00,56.208,56.221,56.208,56.221,17600000.0
2009-05-15 16:10:00,56.225,56.229,56.182,56.182,12800000.0
2009-05-15 16:11:00,56.146,56.188,56.129,56.188,11200000.0
2009-05-15 16:12:00,56.184,56.184,56.144,56.17,17600000.0
2009-05-15 16:13:00,56.159,56.159,56.134,56.134,11200000.0
2009-05-15 16:14:00,56.132,56.132,56.098,56.113,14400000.0
2009-05-15 16:15:00,56.137,56.137,56.115,56.119,11200000.0
2009-05-15 16:16:00,56.117,56.155,56.117,56.155,11200000.0
2009-05-15 16:17:00,56.14,56.14,56.116,56.121,17600000.0
2009-05-15 16:18:00,56.145,56.196,56.145,56.177,12800000.0
2009-05-15 16:19:00,56.166,56.218,56.166,56.218,11200000.0
2009-05-15 16:20:00,56.222,56.222,56.194,56.204,11200000.0
2009-05-15 16:21:00,56.2,56.203,56.164,56.164,11200000.0
2009-05-15 16:22:00,56.157,56.207,56.157,56.207,11200000.0
2009-05-15 16:23:00,56.198,56.198,56.185,56.198,12800000.0
2009-05-15 16:24:00,56.219,56.219,56.204,56.204,11200000.0
2009-05-15 16:25:00,56.209,56.255,56.209,56.255,12800000.0
2009-05-15 16:26:00,56.253,56.264,56.253,56.262,12800000.0
2009-05-15 16:27:00,56.264,56.267,56.256,56.257,17600000.0
2009-05-15 16:28:00,56.257,56.267,56.254,56.267,11200000.0
2009-05-15 16:29:00,56.29,56.305,56.29,56.305,14400000.0
2009-05-15 16:30:00,56.312,56.326,56.312,56.326,14400000.0
2009-05-15 16:31:00,56.308,56.308,56.286,56.302,14400000.0
2009-05-15 16:32:00,56.297,56.304,56.284,56.293,8000000.0
2009-05-15 16:33:00,56.308,56.329,56.308,56.326,9600000.0
2009-05-15 16:34:00,56.32,56.327,56.295,56.311,17600000.0
2009-05-15 16:35:00,56.336,56.351,56.33,56.351,12800000.0
2009-05-15 16:36:00,56.366,56.375,56.354,56.375,11200000.0
2009-05-15 16:37:00,56.373,56.397,56.373,56.397,12800000.0
2009-05-15 16:38:00,56.388,56.388,56.378,56.385,14400000.0
2009-05-15 16:39:00,56.373,56.38,56.371,56.38,12800000.0
2009-05-15 16:40:00,56.403,56.417,56.403,56.403,17600000.0
2009-05-15 16:41:00,56.396,56.409,56.389,56.409,12800000.0
2009-05-15 16:42:00,56.415,56.422,56.406,56.415,11200000.0
2009-05-15 16:43:00,56.419,56.419,56.412,56.415,13200000.0
2009-05-15 16:44:00,56.415,56.42,56.408,56.419,11200000.0
2009-05-15 16:45:00,56.431,56.442,56.431,56.439,11200000.0
2009-05-15 16:46:00,56.425,56.43,56.409,56.428,14400000.0
2009-05-15 16:47:00,56.424,56.432,56.415,56.421,17600000.0
2009-05-15 16:48:00,56.426,56.426,56.385,56.385,11200000.0
2009-05-15 16:49:00,56.364,56.366,56.356,56.361,12800000.0
2009-05-15 16:50:00,56.376,56.384,56.373,56.381,17600000.0
2009-05-15 16:51:00,56.383,56.383,56.323,56.323,11200000.0
2009-05-15 16:52:00,56.381,56.382,56.36,56.368,17600000.0
2009-05-15 16:53:00,56.361,56.361,56.326,56.326,17600000.0
2009-05-15 16:54:00,56.329,56.33,56.32,56.327,11200000.0
2009-05-15 16:55:00,56.342,56.353,56.342,56.349,14400000.0
2009-05-15 16:56:00,56.337,56.337,56.311,56.313,12800000.0
2009-05-15 16:57:00,56.329,56.358,56.329,56.358,16000000.0
2009-05-15 16:58:00,56.365,56.365,56.345,56.347,12800000.0
2009-05-15 16:59:00,56.325,56.325,56.26,56.26,12800000.0
2009-05-15 17:00:00,56.237,56.241,56.234,56.241,11200000.0
2009-05-15 17:01:00,56.242,56.256,56.16,56.248,12800000.0
2009-05-15 17:02:00,56.261,56.269,56.257,56.258,16000000.0
2009-05-15 17:03:00,56.254,56.26,56.241,56.241,11200000.0
2009-05-15 17:04:00,56.269,56.269,56.253,56.267,11200000.0
2009-05-15 17:05:00,56.267,56.267,56.246,56.246,17600000.0
2009-05-15 17:06:00,56.233,56.237,56.18,56.18,11200000.0
2009-05-15 17:07:00,56.167,56.177,56.164,56.177,11200000.0
2009-05-15 17:08:00,56.169,56.173,56.161,56.167,17600000.0
2009-05-15 17:09:00,56.169,56.184,56.169,56.184,16000000.0
2009-05-15 17:10:00,56.182,56.182,56.157,56.157,11200000.0
2009-05-15 17:11:00,56.163,56.163,56.111,56.111,12800000.0
2009-05-15 17:12:00,56.126,56.147,56.113,56.147,12800000.0
2009-05-15 17:13:00,56.15,56.155,56.147,56.155,12800000.0
2009-05-15 17:14:00,56.16,56.181,56.16,56.181,12800000.0
2009-05-15 17:15:00,56.184,56.188,56.18,56.186,12800000.0
2009-05-15 17:16:00,56.192,56.201,56.192,56.196,11200000.0
2009-05-15 17:17:00,56.205,56.205,56.188,56.194,11200000.0
2009-05-15 17:18:00,56.165,56.165,56.117,56.117,12800000.0
2009-05-15 17:19:00,56.114,56.123,56.093,56.093,16000000.0
2009-05-15 17:20:00,56.082,56.082,56.074,56.074,11200000.0
2009-05-15 17:21:00,56.074,56.078,56.009,56.009,12800000.0
2009-05-15 17:22:00,55.936,55.952,55.862,55.952,11200000.0
2009-05-15 17:23:00,55.956,55.97,55.956,55.965,11200000.0
2009-05-15 17:24:00,55.976,55.992,55.976,55.992,11200000.0
2009-05-15 17:25:00,55.992,55.992,55.973,55.973,11200000.0
2009-05-15 17:26:00,56.012,56.019,55.983,55.983,11200000.0
2009-05-15 17:27:00,55.959,55.959,55.908,55.908,17600000.0
2009-05-15 17:28:00,55.924,55.941,55.92,55.92,12800000.0
2009-05-15 17:29:00,55.88,55.897,55.878,55.878,12800000.0
2009-05-15 17:30:00,55.9,55.904,55.873,55.873,11200000.0
2009-05-15 17:31:00,55.874,55.923,55.874,55.923,12800000.0
2009-05-15 17:32:00,55.899,55.92,55.891,55.92,11200000.0
2009-05-15 17:33:00,55.93,55.942,55.926,55.942,12800000.0
2009-05-15 17:34:00,55.966,55.98,55.962,55.98,11200000.0
2009-05-15 17:35:00,55.989,56.035,55.989,56.035,12800000.0
2009-05-15 17:36:00,55.999,55.999,55.972,55.972,11200000.0
2009-05-15 17:37:00,55.964,55.98,55.962,55.965,11200000.0
2009-05-15 17:38:00,55.952,55.952,55.911,55.913,8000000.0
2009-05-15 17:39:00,55.901,55.911,55.899,55.909,18000000.0
2009-05-15 17:40:00,55.904,55.904,55.862,55.862,11200000.0
2009-05-15 17:41:00,55.891,55.898,55.864,55.88,11200000.0
2009-05-15 17:42:00,55.881,55.883,55.868,55.883,11200000.0
2009-05-15 17:43:00,55.885,55.886,55.872,55.872,12800000.0
2009-05-15 17:44:00,55.874,55.885,55.865,55.865,12800000.0
2009-05-15 17:45:00,55.895,55.895,55.883,55.889,11200000.0
2009-05-15 17:46:00,55.895,55.923,55.895,55.923,12800000.0
2009-05-15 17:47:00,55.919,55.919,55.892,55.912,12800000.0
2009-05-15 17:48:00,55.88,55.883,55.872,55.876,11200000.0
2009-05-15 17:49:00,55.879,55.88,55.862,55.862,11200000.0
2009-05-15 17:50:00,55.858,55.871,55.857,55.861,12800000.0
2009-05-15 17:51:00,55.827,55.827,55.805,55.809,11200000.0
2009-05-15 17:52:00,55.823,55.823,55.803,55.803,12800000.0
2009-05-15 17:53:00,55.785,55.785,55.718,55.722,17600000.0
2009-05-15 17:54:00,55.701,55.725,55.701,55.725,8400000.0
2009-05-15 17:55:00,55.726,55.735,55.721,55.723,12800000.0
2009-05-15 17:56:00,55.712,55.722,55.709,55.713,11200000.0
2009-05-15 17:57:00,55.695,55.695,55.631,55.631,15400000.0
2009-05-15 17:58:00,55.617,55.689,55.617,55.689,12800000.0
2009-05-15 17:59:00,55.739,55.739,55.718,55.718,11200000.0
2009-05-15 18:00:00,55.731,55.765,55.731,55.752,18000000.0
2009-05-15 18:01:00,55.763,55.77,55.677,55.768,17600000.0
2009-05-15 18:02:00,55.795,55.883,55.795,55.883,8000000.0
2009-05-15 18:03:00,55.887,55.902,55.876,55.902,12800000.0
2009-05-15 18:04:00,55.91,55.933,55.91,55.932,11200000.0
2009-05-15 18:05:00,55.93,55.945,55.93,55.944,17600000.0
2009-05-15 18:06:00,55.95,55.95,55.909,55.909,12800000.0
2009-05-15 18:07:00,55.896,55.901,55.887,55.893,11200000.0
2009-05-15 18:08:00,55.891,55.891,55.883,55.885,16000000.0
2009-05-15 18:09:00,55.873,55.891,55.873,55.891,16000000.0
2009-05-15 18:10:00,55.881,55.881,55.864,55.872,12800000.0
2009-05-15 18:11:00,55.861,55.868,55.853,55.866,11200000.0
2009-05-15 18:12:00,55.868,55.907,55.868,55.907,12200000.0
2009-05-15 18:13:00,55.91,55.933,55.91,55.917,11200000.0
2009-05-15 18:14:00,55.912,55.922,55.912,55.915,12800000.0
2009-05-15 18:15:00,55.904,55.904,55.891,55.891,8000000.0
2009-05-15 18:16:00,55.894,55.897,55.89,55.896,12800000.0
2009-05-15 18:17:00,55.891,55.892,55.882,55.892,11200000.0
2009-05-15 18:18:00,55.892,55.895,55.883,55.883,11600000.0
2009-05-15 18:19:00,55.873,55.884,55.865,55.865,16000000.0
2009-05-15 18:20:00,55.861,55.867,55.861,55.866,12800000.0
2009-05-15 18:21:00,55.878,55.886,55.855,55.855,11200000.0
2009-05-15 18:22:00,55.841,55.841,55.763,55.822,16000000.0
2009-05-15 18:23:00,55.821,55.827,55.811,55.824,16000000.0
2009-05-15 18:24:00,55.828,55.828,55.818,55.821,12800000.0
2009-05-15 18:25:00,55.824,55.834,55.811,55.834,11200000.0
2009-05-15 18:26:00,55.859,55.869,55.859,55.868,12800000.0
2009-05-15 18:27:00,55.832,55.866,55.832,55.847,14400000.0
2009-05-15 18:28:00,55.854,55.858,55.843,55.843,12800000.0
2009-05-15 18:29:00,55.848,55.854,55.848,55.85,12800000.0
2009-05-15 18:30:00,55.839,55.85,55.829,55.832,11200000.0
2009-05-15 18:31:00,55.815,55.815,55.802,55.803,12800000.0
2009-05-15 18:32:00,55.817,55.817,55.808,55.813,11200000.0
2009-05-15 18:33:00,55.825,55.829,55.817,55.822,11200000.0
2009-05-15 18:34:00,55.81,55.827,55.81,55.827,12800000.0
2009-05-15 18:35:00,55.83,55.842,55.826,55.841,12800000.0
2009-05-15 18:36:00,55.828,55.828,55.801,55.801,12800000.0
2009-05-15 18:37:00,55.81,55.813,55.806,55.806,17600000.0
2009-05-15 18:38:00,55.801,55.801,55.79,55.79,11200000.0
2009-05-15 18:39:00,55.802,55.828,55.802,55.828,16000000.0
2009-05-15 18:40:00,55.826,55.827,55.817,55.827,12800000.0
2009-05-15 18:41:00,55.833,55.835,55.828,55.828,14400000.0
2009-05-15 18:42:00,55.83,55.831,55.823,55.831,11200000.0
2009-05-15 18:43:00,55.835,55.835,55.827,55.833,12800000.0
2009-05-15 18:44:00,55.807,55.818,55.803,55.803,11200000.0
2009-05-15 18:45:00,55.828,55.828,55.804,55.805,11200000.0
2009-05-15 18:46:00,55.804,55.811,55.8,55.8,11200000.0
2009-05-15 18:47:00,55.794,55.794,55.772,55.772,12800000.0
2009-05-15 18:48:00,55.782,55.782,55.753,55.753,12800000.0
2009-05-15 18:49:00,55.739,55.741,55.727,55.727,12800000.0
2009-05-15 18:50:00,55.722,55.744,55.722,55.739,17600000.0
2009-05-15 18:51:00,55.741,55.741,55.73,55.733,12800000.0
2009-05-15 18:52:00,55.727,55.728,55.713,55.728,12800000.0
2009-05-15 18:53:00,55.711,55.731,55.693,55.731,12800000.0
2009-05-15 18:54:00,55.72,55.728,55.71,55.71,11200000.0
2009-05-15 18:55:00,55.685,55.685,55.65,55.652,11200000.0
2009-05-15 18:56:00,55.648,55.648,55.61,55.622,16000000.0
2009-05-15 18:57:00,55.619,55.623,55.604,55.611,11200000.0
2009-05-15 18:58:00,55.619,55.633,55.619,55.629,11200000.0
2009-05-15 18:59:00,55.626,55.633,55.626,55.626,17600000.0
2009-05-15 19:00:00,55.62,55.639,55.62,55.639,12800000.0
2009-05-15 19:01:00,55.639,55.639,55.563,55.563,12800000.0
2009-05-15 19:02:00,55.566,55.572,55.559,55.559,11200000.0
2009-05-15 19:03:00,55.573,55.58,55.571,55.58,12800000.0
2009-05-15 19:04:00,55.576,55.581,55.537,55.537,16000000.0
2009-05-15 19:05:00,55.561,55.565,55.554,55.554,14400000.0
2009-05-15 19:06:00,55.565,55.571,55.56,55.565,16000000.0
2009-05-15 19:07:00,55.563,55.587,55.561,55.587,11200000.0
2009-05-15 19:08:00,55.591,55.591,55.572,55.587,17000000.0
2009-05-15 19:09:00,55.574,55.604,55.574,55.604,12800000.0
2009-05-15 19:10:00,55.616,55.616,55.581,55.582,17600000.0
2009-05-15 19:11:00,55.566,55.581,55.565,55.577,12800000.0
2009-05-15 19:12:00,55.553,55.591,55.553,55.591,11200000.0
2009-05-15 19:13:00,55.614,55.626,55.614,55.626,11200000.0
2009-05-15 19:14:00,55.624,55.631,55.593,55.593,16000000.0
2009-05-15 19:15:00,55.625,55.659,55.625,55.659,12800000.0
2009-05-15 19:16:00,55.665,55.678,55.664,55.668,12800000.0
2009-05-15 19:17:00,55.679,55.679,55.672,55.678,12800000.0
2009-05-15 19:18:00,55.687,55.706,55.687,55.704,17600000.0
2009-05-15 19:19:00,55.707,55.71,55.683,55.683,16000000.0
2009-05-15 19:20:00,55.682,55.682,55.661,55.661,16000000.0
2009-05-15 19:21:00,55.682,55.682,55.656,55.665,16000000.0
2009-05-15 19:22:00,55.656,55.668,55.652,55.668,11200000.0
2009-05-15 19:23:00,55.652,55.658,55.645,55.65,17600000.0
2009-05-15 19:24:00,55.648,55.657,55.644,55.647,17600000.0
2009-05-15 19:25:00,55.634,55.655,55.63,55.63,17600000.0
2009-05-15 19:26:00,55.625,55.625,55.607,55.608,11200000.0
2009-05-15 19:27:00,55.593,55.593,55.574,55.574,11200000.0
2009-05-15 19:28:00,55.6,55.616,55.6,55.601,12800000.0
2009-05-15 19:29:00,55.607,55.607,55.593,55.596,11200000.0
2009-05-15 19:30:00,55.606,55.65,55.606,55.65,14400000.0
2009-05-15 19:31:00,55.654,55.668,55.654,55.668,17600000.0
2009-05-15 19:32:00,55.66,55.69,55.66,55.671,12800000.0
2009-05-15 19:33:00,55.656,55.657,55.65,55.654,12800000.0
2009-05-15 19:34:00,55.658,55.673,55.658,55.673,9600000.0
2009-05-15 19:35:00,55.67,55.679,55.638,55.638,17600000.0
2009-05-15 19:36:00,55.627,55.627,55.607,55.607,11200000.0
2009-05-15 19:37:00,55.558,55.558,55.553,55.554,11200000.0
2009-05-15 19:38:00,55.539,55.556,55.539,55.556,9600000.0
2009-05-15 19:39:00,55.545,55.545,55.536,55.538,11200000.0
2009-05-15 19:40:00,55.549,55.578,55.549,55.549,14400000.0
2009-05-15 19:41:00,55.542,55.547,55.538,55.547,12800000.0
2009-05-15 19:42:00,55.54,55.54,55.508,55.509,12800000.0
2009-05-15 19:43:00,55.516,55.547,55.516,55.547,11200000.0
2009-05-15 19:44:00,55.549,55.549,55.521,55.523,16000000.0
2009-05-15 19:45:00,55.512,55.529,55.511,55.529,11200000.0
2009-05-15 19:46:00,55.508,55.533,55.508,55.533,8000000.0
2009-05-15 19:47:00,55.561,55.586,55.556,55.556,16000000.0
2009-05-15 19:48:00,55.57,55.59,55.57,55.59,11200000.0
2009-05-15 19:49:00,55.589,55.626,55.588,55.626,12800000.0
2009-05-15 19:50:00,55.675,55.675,55.639,55.639,12800000.0
2009-05-15 19:51:00,55.63,55.632,55.611,55.616,12800000.0
2009-05-15 19:52:00,55.629,55.635,55.628,55.633,11600000.0
2009-05-15 19:53:00,55.627,55.635,55.621,55.635,17600000.0
2009-05-15 19:54:00,55.643,55.65,55.638,55.638,14400000.0
2009-05-15 19:55:00,55.647,55.657,55.643,55.649,11200000.0
2009-05-15 19:56:00,55.636,55.636,55.622,55.622,11200000.0
2009-05-15 19:57:00,55.617,55.619,55.603,55.608,12800000.0
2009-05-15 19:58:00,55.603,55.61,55.601,55.602,12800000.0
2009-05-15 19:59:00,55.629,55.661,55.629,55.655,14400000.0
2009-05-15 20:00:00,55.657,55.666,55.655,55.665,12800000.0
2009-05-15 20:01:00,55.7,55.7,55.673,55.673,11200000.0
2009-05-15 20:02:00,55.667,55.667,55.653,55.653,9600000.0
2009-05-15 20:03:00,55.638,55.651,55.637,55.651,8000000.0
2009-05-15 20:04:00,55.654,55.655,55.636,55.652,12800000.0
2009-05-15 20:05:00,55.653,55.656,55.649,55.653,12800000.0
2009-05-15 20:06:00,55.667,55.68,55.662,55.662,12800000.0
2009-05-15 20:07:00,55.648,55.648,55.626,55.637,16000000.0
2009-05-15 20:08:00,55.641,55.648,55.632,55.648,12800000.0
2009-05-15 20:09:00,55.637,55.637,55.622,55.632,8000000.0
2009-05-15 20:10:00,55.615,55.622,55.613,55.616,17600000.0
2009-05-15 20:11:00,55.643,55.643,55.636,55.639,8000000.0
2009-05-15 20:12:00,55.632,55.654,55.632,55.649,13800000.0
2009-05-15 20:13:00,55.659,55.663,55.654,55.657,11200000.0
2009-05-15 20:14:00,55.663,55.663,55.656,55.656,11200000.0
2009-05-15 20:15:00,55.654,55.654,55.625,55.626,11200000.0
2009-05-15 20:16:00,55.624,55.628,55.614,55.614,12800000.0
2009-05-15 20:17:00,55.619,55.619,55.608,55.61,12800000.0
2009-05-15 20:18:00,55.612,55.634,55.612,55.634,12800000.0
2009-05-15 20:19:00,55.628,55.634,55.624,55.624,11200000.0
2009-05-15 20:20:00,55.628,55.634,55.619,55.622,11600000.0
2009-05-15 20:21:00,55.626,55.626,55.613,55.616,11200000.0
2009-05-15 20:22:00,55.623,55.625,55.613,55.614,11200000.0
2009-05-15 20:23:00,55.633,55.64,55.633,55.635,16000000.0
2009-05-15 20:24:00,55.641,55.652,55.625,55.646,16000000.0
2009-05-15 20:25:00,55.644,55.658,55.623,55.658,12800000.0
2009-05-15 20:26:00,55.658,55.659,55.639,55.64,17600000.0
2009-05-15 20:27:00,55.645,55.655,55.645,55.655,12800000.0
2009-05-15 20:28:00,55.632,55.632,55.618,55.623,17600000.0
2009-05-15 20:29:00,55.635,55.635,55.621,55.621,12800000.0
2009-05-15 20:30:00,55.629,55.636,55.624,55.631,14400000.0
2009-05-15 20:31:00,55.629,55.629,55.618,55.618,14400000.0
2009-05-15 20:32:00,55.624,55.638,55.624,55.633,8000000.0
2009-05-15 20:33:00,55.621,55.621,55.585,55.585,16000000.0
2009-05-15 20:34:00,55.584,55.612,55.584,55.61,9600000.0
2009-05-15 20:35:00,55.579,55.592,55.572,55.572,16000000.0
2009-05-15 20:36:00,55.556,55.556,55.509,55.509,11200000.0
2009-05-15 20:37:00,55.475,55.475,55.466,55.467,8000000.0
2009-05-15 20:38:00,55.469,55.478,55.469,55.477,12800000.0
2009-05-15 20:39:00,55.476,55.481,55.464,55.481,16000000.0
2009-05-15 20:40:00,55.505,55.51,55.488,55.488,12800000.0
2009-05-15 20:41:00,55.482,55.484,55.48,55.484,9600000.0
2009-05-15 20:42:00,55.496,55.503,55.491,55.491,12800000.0
2009-05-15 20:43:00,55.489,55.501,55.489,55.501,8000000.0
2009-05-15 20:44:00,55.483,55.483,55.471,55.471,11200000.0
2009-05-15 20:45:00,55.471,55.471,55.445,55.457,8000000.0
2009-05-15 20:46:00,55.453,55.455,55.441,55.441,12800000.0
2009-05-15 20:47:00,55.438,55.438,55.428,55.428,11200000.0
2009-05-15 20:48:00,55.443,55.448,55.442,55.448,12800000.0
2009-05-15 20:49:00,55.451,55.46,55.451,55.451,11200000.0
2009-05-15 20:50:00,55.446,55.456,55.446,55.449,12800000.0
2009-05-15 20:51:00,55.46,55.471,55.46,55.471,11200000.0
2009-05-15 20:52:00,55.47,55.477,55.47,55.476,11200000.0
2009-05-15 20:53:00,55.481,55.499,55.481,55.499,12800000.0
2009-05-15 20:54:00,55.487,55.507,55.486,55.506,11200000.0
2009-05-15 20:55:00,55.519,55.527,55.504,55.504,12800000.0
2009-05-15 20:56:00,55.486,55.5,55.486,55.494,12800000.0
2009-05-15 20:57:00,55.498,55.52,55.498,55.52,11200000.0
2009-05-15 20:58:00,55.535,55.543,55.531,55.533,17600000.0
2009-05-15 20:59:00,55.525,55.537,55.448,55.529,14400000.0
2009-05-15 21:00:00,55.522,55.536,55.512,55.525,12800000.0
2009-05-15 21:01:00,55.518,55.519,55.503,55.505,17600000.0
2009-05-15 21:02:00,55.503,55.526,55.503,55.526,11200000.0
2009-05-15 21:03:00,55.526,55.526,55.513,55.513,12800000.0
2009-05-15 21:04:00,55.519,55.526,55.508,55.526,11200000.0
2009-05-15 21:05:00,55.532,55.537,55.529,55.532,14400000.0
2009-05-15 21:06:00,55.52,55.52,55.476,55.476,17600000.0
2009-05-15 21:07:00,55.474,55.492,55.467,55.492,12800000.0
2009-05-15 21:08:00,55.52,55.54,55.52,55.538,12800000.0
2009-05-15 21:09:00,55.525,55.527,55.521,55.521,12800000.0
2009-05-15 21:10:00,55.519,55.519,55.496,55.513,12800000.0
2009-05-15 21:11:00,55.525,55.532,55.518,55.526,12800000.0
2009-05-15 21:12:00,55.535,55.542,55.535,55.538,12200000.0
2009-05-15 21:13:00,55.515,55.526,55.515,55.525,11200000.0
2009-05-15 21:14:00,55.553,55.561,55.548,55.548,17600000.0
2009-05-15 21:15:00,55.568,55.583,55.568,55.58,17600000.0
2009-05-15 21:16:00,55.588,55.588,55.576,55.584,12800000.0
2009-05-15 21:17:00,55.59,55.591,55.567,55.572,12800000.0
2009-05-15 21:18:00,55.579,55.582,55.569,55.573,12800000.0
2009-05-15 21:19:00,55.581,55.581,55.57,55.57,13200000.0
2009-05-15 21:20:00,55.57,55.57,55.546,55.546,9600000.0
2009-05-15 21:21:00,55.562,55.587,55.562,55.587,9600000.0
2009-05-15 21:22:00,55.584,55.585,55.575,55.575,12800000.0
2009-05-15 21:23:00,55.57,55.572,55.559,55.566,8000000.0
2009-05-15 21:24:00,55.571,55.579,55.568,55.578,12800000.0
2009-05-15 21:25:00,55.601,55.638,55.601,55.638,11200000.0
2009-05-15 21:26:00,55.645,55.672,55.645,55.672,17600000.0
2009-05-15 21:27:00,55.673,55.678,55.669,55.669,11200000.0
2009-05-15 21:28:00,55.672,55.672,55.662,55.667,13200000.0
2009-05-15 21:29:00,55.66,55.682,55.66,55.669,12800000.0
2009-05-15 21:30:00,55.684,55.691,55.682,55.688,12800000.0
2009-05-15 21:31:00,55.672,55.672,55.658,55.666,11600000.0
2009-05-15 21:32:00,55.666,55.666,55.656,55.657,11200000.0
2009-05-15 21:33:00,55.658,55.666,55.646,55.651,11200000.0
2009-05-15 21:34:00,55.657,55.676,55.657,55.67,11200000.0
2009-05-15 21:35:00,55.646,55.66,55.634,55.659,11200000.0
2009-05-15 21:36:00,55.657,55.663,55.654,55.662,17600000.0
2009-05-15 21:37:00,55.644,55.659,55.641,55.648,12800000.0
2009-05-15 21:38:00,55.654,55.663,55.654,55.656,12800000.0
2009-05-15 21:39:00,55.648,55.651,55.641,55.647,12800000.0
2009-05-15 21:40:00,55.639,55.639,55.631,55.633,9600000.0
2009-05-15 21:41:00,55.628,55.632,55.628,55.629,14400000.0
2009-05-15 21:42:00,55.627,55.631,55.621,55.631,9600000.0
2009-05-15 21:43:00,55.633,55.64,55.632,55.634,17600000.0
2009-05-15 21:44:00,55.625,55.645,55.622,55.631,17600000.0
2009-05-15 21:45:00,55.648,55.659,55.641,55.641,14400000.0
2009-05-15 21:46:00,55.668,55.688,55.668,55.688,8000000.0
2009-05-15 21:47:00,55.691,55.699,55.688,55.695,12800000.0
2009-05-15 21:48:00,55.718,55.718,55.709,55.716,12800000.0
2009-05-15 21:49:00,55.698,55.706,55.691,55.702,14400000.0
2009-05-15 21:50:00,55.721,55.738,55.721,55.738,11200000.0
2009-05-15 21:51:00,55.736,55.74,55.646,55.728,12800000.0
2009-05-15 21:52:00,55.736,55.745,55.733,55.745,12200000.0
2009-05-15 21:53:00,55.752,55.772,55.746,55.772,17600000.0
2009-05-15 21:54:00,55.73,55.739,55.698,55.739,14400000.0
2009-05-15 21:55:00,55.738,55.738,55.708,55.708,11200000.0
2009-05-15 21:56:00,55.705,55.708,55.703,55.704,12800000.0
2009-05-15 21:57:00,55.696,55.703,55.695,55.703,12800000.0
2009-05-15 21:58:00,55.724,55.724,55.698,55.699,16000000.0
2009-05-15 21:59:00,55.701,55.716,55.7,55.716,14400000.0
2009-05-15 22:00:00,55.712,55.72,55.707,55.717,12800000.0
2009-05-15 22:01:00,55.708,55.711,55.704,55.711,12800000.0
2009-05-15 22:02:00,55.713,55.718,55.712,55.717,12800000.0
2009-05-15 22:03:00,55.713,55.721,55.706,55.717,11200000.0
2009-05-15 22:04:00,55.642,55.707,55.642,55.707,11200000.0
2009-05-15 22:05:00,55.711,55.721,55.708,55.716,17600000.0
2009-05-15 22:06:00,55.731,55.737,55.695,55.695,17600000.0
2009-05-15 22:07:00,55.703,55.714,55.698,55.714,12800000.0
2009-05-15 22:08:00,55.717,55.727,55.714,55.727,11200000.0
2009-05-15 22:09:00,55.718,55.73,55.716,55.716,11200000.0
2009-05-15 22:10:00,55.716,55.716,55.709,55.709,17600000.0
2009-05-15 22:11:00,55.738,55.742,55.736,55.736,14400000.0
2009-05-15 22:12:00,55.71,55.716,55.703,55.716,11200000.0
2009-05-15 22:13:00,55.726,55.726,55.715,55.715,16000000.0
2009-05-15 22:14:00,55.719,55.732,55.719,55.725,15400000.0
2009-05-15 22:15:00,55.728,55.728,55.717,55.717,12800000.0
2009-05-15 22:16:00,55.716,55.717,55.707,55.717,12800000.0
2009-05-15 22:17:00,55.726,55.734,55.719,55.719,11200000.0
2009-05-15 22:18:00,55.717,55.718,55.713,55.715,12800000.0
2009-05-15 22:19:00,55.718,55.734,55.713,55.713,14400000.0
2009-05-15 22:20:00,55.682,55.683,55.675,55.68,11200000.0
2009-05-15 22:21:00,55.7,55.7,55.663,55.663,12800000.0
2009-05-15 22:22:00,55.668,55.67,55.662,55.67,11200000.0
2009-05-15 22:23:00,55.646,55.648,55.633,55.633,12800000.0
2009-05-15 22:24:00,55.659,55.671,55.659,55.663,12800000.0
2009-05-15 22:25:00,55.671,55.687,55.668,55.687,17600000.0
2009-05-15 22:26:00,55.686,55.698,55.685,55.698,11600000.0
2009-05-15 22:27:00,55.688,55.697,55.681,55.681,9600000.0
2009-05-15 22:28:00,55.679,55.679,55.666,55.669,17600000.0
2009-05-15 22:29:00,55.675,55.677,55.665,55.677,9600000.0
2009-05-15 22:30:00,55.674,55.676,55.665,55.673,12800000.0
2009-05-15 22:31:00,55.681,55.683,55.666,55.666,11200000.0
2009-05-15 22:32:00,55.673,55.679,55.671,55.677,12800000.0
2009-05-15 22:33:00,55.691,55.7,55.69,55.7,12800000.0
2009-05-15 22:34:00,55.685,55.685,55.667,55.682,12800000.0
2009-05-15 22:35:00,55.69,55.715,55.689,55.715,11200000.0
2009-05-15 22:36:00,55.712,55.722,55.712,55.722,12800000.0
2009-05-15 22:37:00,55.732,55.744,55.729,55.744,16000000.0
2009-05-15 22:38:00,55.734,55.734,55.716,55.722,17600000.0
2009-05-15 22:39:00,55.714,55.72,55.712,55.72,11200000.0
2009-05-15 22:40:00,55.737,55.737,55.709,55.709,16000000.0
2009-05-15 22:41:00,55.712,55.714,55.7,55.709,12800000.0
2009-05-15 22:42:00,55.714,55.724,55.714,55.721,11200000.0
2009-05-15 22:43:00,55.709,55.717,55.706,55.709,11200000.0
2009-05-15 22:44:00,55.706,55.712,55.686,55.702,16000000.0
2009-05-15 22:45:00,55.693,55.701,55.692,55.696,12800000.0
2009-05-15 22:46:00,55.688,55.715,55.688,55.715,12800000.0
2009-05-15 22:47:00,55.689,55.694,55.684,55.684,12800000.0
2009-05-15 22:48:00,55.689,55.725,55.689,55.711,12200000.0
2009-05-15 22:49:00,55.724,55.736,55.721,55.736,11200000.0
2009-05-15 22:50:00,55.736,55.739,55.733,55.733,11200000.0
2009-05-15 22:51:00,55.732,55.732,55.727,55.73,12800000.0
2009-05-15 22:52:00,55.721,55.723,55.691,55.705,14800000.0
2009-05-15 22:53:00,55.675,55.689,55.675,55.688,11200000.0
2009-05-15 22:54:00,55.687,55.702,55.677,55.677,11200000.0
2009-05-15 22:55:00,55.699,55.704,55.693,55.699,12800000.0
2009-05-15 22:56:00,55.678,55.678,55.596,55.617,12800000.0
2009-05-15 22:57:00,55.625,55.652,55.625,55.652,11200000.0
2009-05-15 22:58:00,55.66,55.665,55.613,55.637,14400000.0
2009-05-15 22:59:00,55.642,55.648,55.635,55.641,11200000.0
2009-05-17 23:00:00,55.503,55.521,55.483,55.521,12800000.0
2009-05-17 23:01:00,55.609,55.609,55.433,55.433,11200000.0
2009-05-17 23:02:00,55.48,55.512,55.48,55.512,12800000.0
2009-05-17 23:03:00,55.512,55.512,55.497,55.51,17600000.0
2009-05-17 23:04:00,55.514,55.519,55.513,55.519,11200000.0
2009-05-17 23:05:00,55.501,55.516,55.48,55.516,11200000.0
2009-05-17 23:06:00,55.508,55.509,55.497,55.504,17600000.0
2009-05-17 23:07:00,55.525,55.528,55.515,55.515,12800000.0
2009-05-17 23:08:00,55.493,55.516,55.493,55.516,11200000.0
2009-05-17 23:09:00,55.528,55.532,55.528,55.53,11200000.0
2009-05-17 23:10:00,55.529,55.529,55.518,55.527,16000000.0
2009-05-17 23:11:00,55.535,55.538,55.506,55.506,17600000.0
2009-05-17 23:12:00,55.499,55.508,55.499,55.508,8000000.0
2009-05-17 23:13:00,55.546,55.546,55.528,55.528,8000000.0
2009-05-17 23:14:00,55.519,55.519,55.513,55.514,8000000.0
2009-05-17 23:15:00,55.548,55.555,55.548,55.552,12800000.0
2009-05-17 23:16:00,55.536,55.552,55.535,55.552,13200000.0
2009-05-17 23:17:00,55.55,55.553,55.542,55.552,17600000.0
2009-05-17 23:18:00,55.516,55.524,55.514,55.524,12800000.0
2009-05-17 23:19:00,55.523,55.533,55.521,55.524,12800000.0
2009-05-17 23:20:00,55.543,55.556,55.536,55.547,12800000.0
2009-05-17 23:21:00,55.571,55.571,55.552,55.552,12800000.0
2009-05-17 23:22:00,55.548,55.559,55.548,55.559,12800000.0
2009-05-17 23:23:00,55.564,55.564,55.548,55.548,11200000.0
2009-05-17 23:24:00,55.551,55.552,55.54,55.54,12800000.0
2009-05-17 23:25:00,55.534,55.551,55.451,55.551,11200000.0
2009-05-17 23:26:00,55.559,55.583,55.559,55.562,16000000.0
2009-05-17 23:27:00,55.552,55.559,55.541,55.559,16000000.0
2009-05-17 23:28:00,55.562,55.562,55.546,55.555,12800000.0
2009-05-17 23:29:00,55.587,55.593,55.582,55.582,11200000.0
2009-05-17 23:30:00,55.556,55.576,55.556,55.576,12800000.0
2009-05-17 23:31:00,55.576,55.596,55.576,55.596,11200000.0
2009-05-17 23:32:00,55.599,55.599,55.582,55.59,17600000.0
2009-05-17 23:33:00,55.586,55.586,55.57,55.57,12800000.0
2009-05-17 23:34:00,55.572,55.59,55.572,55.59,14400000.0
2009-05-17 23:35:00,55.583,55.586,55.577,55.58,12800000.0
2009-05-17 23:36:00,55.56,55.569,55.56,55.569,12800000.0
2009-05-17 23:37:00,55.574,55.585,55.568,55.574,16000000.0
2009-05-17 23:38:00,55.586,55.593,55.584,55.593,11200000.0
2009-05-17 23:39:00,55.591,55.607,55.591,55.607,12800000.0
2009-05-17 23:40:00,55.62,55.643,55.62,55.643,12800000.0
2009-05-17 23:41:00,55.638,55.638,55.626,55.628,14400000.0
2009-05-17 23:42:00,55.614,55.627,55.614,55.627,14800000.0
2009-05-17 23:43:00,55.62,55.632,55.614,55.628,11200000.0
2009-05-17 23:44:00,55.618,55.63,55.618,55.63,12800000.0
2009-05-17 23:45:00,55.61,55.617,55.605,55.61,16000000.0
2009-05-17 23:46:00,55.604,55.623,55.604,55.623,11200000.0
2009-05-17 23:47:00,55.635,55.635,55.627,55.627,12800000.0
2009-05-17 23:48:00,55.629,55.648,55.629,55.646,12800000.0
2009-05-17 23:49:00,55.637,55.637,55.621,55.632,17600000.0
2009-05-17 23:50:00,55.646,55.676,55.646,55.668,11200000.0
2009-05-17 23:51:00,55.659,55.659,55.637,55.637,12800000.0
2009-05-17 23:52:00,55.619,55.63,55.615,55.63,14400000.0
2009-05-17 23:54:00,55.639,55.706,55.639,55.706,11200000.0
2009-05-17 23:55:00,55.724,55.724,55.71,55.717,12800000.0
2009-05-17 23:56:00,55.717,55.723,55.684,55.684,12800000.0
2009-05-17 23:57:00,55.656,55.661,55.646,55.655,12800000.0
2009-05-17 23:58:00,55.654,55.658,55.648,55.652,11200000.0
2009-05-17 23:59:00,55.654,55.672,55.654,55.667,14400000.0
2009-05-18 00:00:00,55.693,55.701,55.688,55.696,12800000.0
2009-05-18 00:01:00,55.705,55.724,55.705,55.722,11200000.0
2009-05-18 00:02:00,55.679,55.692,55.679,55.692,12800000.0
2009-05-18 00:03:00,55.696,55.696,55.644,55.644,11200000.0
2009-05-18 00:04:00,55.638,55.649,55.63,55.649,13800000.0
2009-05-18 00:05:00,55.653,55.66,55.628,55.648,13200000.0
2009-05-18 00:06:00,55.657,55.664,55.648,55.66,11200000.0
2009-05-18 00:07:00,55.652,55.659,55.641,55.648,16000000.0
2009-05-18 00:08:00,55.65,55.656,55.647,55.652,12800000.0
2009-05-18 00:09:00,55.659,55.665,55.643,55.665,12800000.0
2009-05-18 00:10:00,55.671,55.671,55.66,55.664,12800000.0
2009-05-18 00:11:00,55.662,55.663,55.658,55.663,11200000.0
2009-05-18 00:12:00,55.657,55.657,55.628,55.628,11200000.0
2009-05-18 00:13:00,55.635,55.635,55.601,55.605,12800000.0
2009-05-18 00:14:00,55.593,55.609,55.593,55.606,11200000.0
2009-05-18 00:15:00,55.587,55.588,55.584,55.588,11200000.0
2009-05-18 00:16:00,55.579,55.588,55.568,55.588,11200000.0
2009-05-18 00:17:00,55.582,55.585,55.578,55.582,12800000.0
2009-05-18 00:18:00,55.6,55.608,55.6,55.605,11200000.0
2009-05-18 00:19:00,55.601,55.601,55.596,55.601,11200000.0
2009-05-18 00:20:00,55.581,55.587,55.524,55.578,14400000.0
2009-05-18 00:21:00,55.579,55.586,55.569,55.57,11200000.0
2009-05-18 00:22:00,55.535,55.545,55.533,55.545,17600000.0
2009-05-18 00:23:00,55.537,55.547,55.536,55.536,12800000.0
2009-05-18 00:24:00,55.546,55.548,55.537,55.537,17600000.0
2009-05-18 00:25:00,55.529,55.529,55.512,55.516,11200000.0
2009-05-18 00:26:00,55.494,55.504,55.474,55.474,11200000.0
2009-05-18 00:27:00,55.463,55.463,55.411,55.411,12800000.0
2009-05-18 00:28:00,55.431,55.431,55.391,55.391,12800000.0
2009-05-18 00:29:00,55.404,55.414,55.404,55.408,14800000.0
2009-05-18 00:30:00,55.403,55.414,55.401,55.402,12800000.0
2009-05-18 00:31:00,55.414,55.42,55.411,55.418,12800000.0
2009-05-18 00:32:00,55.436,55.456,55.436,55.456,14400000.0
2009-05-18 00:33:00,55.455,55.459,55.433,55.459,11200000.0
2009-05-18 00:34:00,55.444,55.452,55.444,55.45,17600000.0
2009-05-18 00:35:00,55.468,55.502,55.468,55.502,11200000.0
2009-05-18 00:36:00,55.504,55.509,55.502,55.502,12800000.0
2009-05-18 00:37:00,55.515,55.518,55.515,55.516,14400000.0
2009-05-18 00:38:00,55.525,55.535,55.518,55.518,14400000.0
2009-05-18 00:39:00,55.503,55.512,55.498,55.512,11200000.0
2009-05-18 00:40:00,55.545,55.559,55.545,55.552,12800000.0
2009-05-18 00:41:00,55.538,55.546,55.516,55.516,11200000.0
2009-05-18 00:42:00,55.522,55.522,55.503,55.52,11200000.0
2009-05-18 00:43:00,55.512,55.54,55.512,55.54,8000000.0
2009-05-18 00:44:00,55.538,55.538,55.524,55.538,9000000.0
2009-05-18 00:45:00,55.531,55.531,55.493,55.518,16000000.0
2009-05-18 00:46:00,55.464,55.464,55.455,55.455,16000000.0
2009-05-18 00:47:00,55.416,55.446,55.406,55.446,11200000.0
2009-05-18 00:48:00,55.445,55.451,55.445,55.45,8000000.0
2009-05-18 00:49:00,55.466,55.495,55.466,55.495,16000000.0
2009-05-18 00:50:00,55.489,55.508,55.489,55.508,11200000.0
2009-05-18 00:51:00,55.524,55.537,55.52,55.536,11200000.0
2009-05-18 00:52:00,55.512,55.531,55.512,55.528,12800000.0
2009-05-18 00:53:00,55.541,55.573,55.541,55.573,16000000.0
2009-05-18 00:54:00,55.571,55.571,55.528,55.528,16000000.0
2009-05-18 00:55:00,55.55,55.555,55.545,55.552,11200000.0
2009-05-18 00:56:00,55.558,55.562,55.553,55.56,14400000.0
2009-05-18 00:57:00,55.56,55.56,55.543,55.548,17000000.0
2009-05-18 00:58:00,55.553,55.553,55.541,55.547,11200000.0
2009-05-18 00:59:00,55.554,55.565,55.553,55.559,12800000.0
2009-05-18 01:00:00,55.57,55.583,55.569,55.57,11200000.0
2009-05-18 01:01:00,55.515,55.585,55.515,55.57,11200000.0
2009-05-18 01:02:00,55.56,55.56,55.552,55.559,11200000.0
2009-05-18 01:03:00,55.559,55.571,55.552,55.552,11200000.0
2009-05-18 01:04:00,55.563,55.57,55.563,55.569,11200000.0
2009-05-18 01:05:00,55.571,55.579,55.566,55.566,12800000.0
2009-05-18 01:06:00,55.561,55.573,55.561,55.57,11200000.0
2009-05-18 01:07:00,55.594,55.595,55.587,55.59,11200000.0
2009-05-18 01:08:00,55.594,55.594,55.569,55.587,11200000.0
2009-05-18 01:09:00,55.59,55.594,55.571,55.587,12800000.0
2009-05-18 01:10:00,55.586,55.592,55.584,55.59,17600000.0
2009-05-18 01:11:00,55.478,55.574,55.478,55.574,11200000.0
2009-05-18 01:12:00,55.593,55.602,55.589,55.592,12800000.0
2009-05-18 01:13:00,55.612,55.612,55.603,55.606,11200000.0
2009-05-18 01:14:00,55.59,55.602,55.584,55.59,11200000.0
2009-05-18 01:15:00,55.608,55.621,55.605,55.621,11200000.0
2009-05-18 01:16:00,55.618,55.62,55.606,55.606,11200000.0
2009-05-18 01:17:00,55.6,55.6,55.582,55.596,11200000.0
2009-05-18 01:18:00,55.596,55.608,55.596,55.608,11200000.0
2009-05-18 01:19:00,55.606,55.611,55.6,55.601,9600000.0
2009-05-18 01:20:00,55.609,55.619,55.609,55.619,16000000.0
2009-05-18 01:21:00,55.615,55.616,55.585,55.599,17600000.0
2009-05-18 01:22:00,55.583,55.586,55.563,55.563,12800000.0
2009-05-18 01:23:00,55.561,55.561,55.546,55.546,12800000.0
2009-05-18 01:24:00,55.549,55.549,55.541,55.544,12800000.0
2009-05-18 01:25:00,55.534,55.534,55.515,55.515,9600000.0
2009-05-18 01:26:00,55.532,55.542,55.528,55.542,11200000.0
2009-05-18 01:27:00,55.539,55.555,55.539,55.555,11200000.0
2009-05-18 01:28:00,55.579,55.58,55.571,55.575,12800000.0
2009-05-18 01:29:00,55.574,55.574,55.561,55.565,12800000.0
2009-05-18 01:30:00,55.587,55.66,55.587,55.658,11200000.0
2009-05-18 01:31:00,55.679,55.679,55.662,55.67,12800000.0
2009-05-18 01:32:00,55.645,55.654,55.636,55.654,11200000.0
2009-05-18 01:33:00,55.666,55.666,55.645,55.645,13200000.0
2009-05-18 01:34:00,55.638,55.652,55.638,55.646,17600000.0
2009-05-18 01:35:00,55.644,55.648,55.639,55.648,11200000.0
2009-05-18 01:36:00,55.622,55.622,55.6,55.603,9600000.0
2009-05-18 01:37:00,55.587,55.592,55.583,55.586,14400000.0
2009-05-18 01:38:00,55.585,55.585,55.583,55.584,8000000.0
2009-05-18 01:39:00,55.6,55.661,55.568,55.658,12800000.0
2009-05-18 01:40:00,55.649,55.649,55.63,55.63,12800000.0
2009-05-18 01:41:00,55.63,55.63,55.611,55.611,12800000.0
2009-05-18 01:42:00,55.621,55.621,55.587,55.587,9600000.0
2009-05-18 01:43:00,55.578,55.598,55.578,55.598,11200000.0
2009-05-18 01:44:00,55.577,55.577,55.556,55.556,11200000.0
2009-05-18 01:45:00,55.565,55.573,55.565,55.573,8000000.0
2009-05-18 01:46:00,55.575,55.576,55.567,55.57,11200000.0
2009-05-18 01:47:00,55.591,55.603,55.58,55.597,17600000.0
2009-05-18 01:48:00,55.605,55.605,55.583,55.593,12800000.0
2009-05-18 01:49:00,55.594,55.602,55.594,55.597,16000000.0
2009-05-18 01:50:00,55.601,55.601,55.581,55.586,16000000.0
2009-05-18 01:51:00,55.584,55.587,55.569,55.579,17600000.0
2009-05-18 01:52:00,55.548,55.559,55.543,55.545,12800000.0
2009-05-18 01:53:00,55.577,55.577,55.559,55.573,14400000.0
2009-05-18 01:54:00,55.533,55.547,55.533,55.542,12800000.0
2009-05-18 01:55:00,55.567,55.574,55.567,55.573,11200000.0
2009-05-18 01:56:00,55.578,55.584,55.571,55.576,16000000.0
2009-05-18 01:57:00,55.576,55.576,55.563,55.567,11200000.0
2009-05-18 01:58:00,55.555,55.555,55.525,55.536,17600000.0
2009-05-18 01:59:00,55.506,55.525,55.505,55.525,12800000.0
2009-05-18 02:00:00,55.52,55.52,55.501,55.501,11200000.0
2009-05-18 02:01:00,55.503,55.504,55.498,55.504,11200000.0
2009-05-18 02:02:00,55.508,55.522,55.508,55.522,19200000.0
2009-05-18 02:03:00,55.528,55.528,55.524,55.524,12800000.0
2009-05-18 02:04:00,55.518,55.527,55.518,55.525,11200000.0
2009-05-18 02:05:00,55.527,55.527,55.504,55.504,12800000.0
2009-05-18 02:06:00,55.501,55.501,55.455,55.455,17600000.0
2009-05-18 02:07:00,55.486,55.486,55.472,55.473,21200000.0
2009-05-18 02:08:00,55.44,55.449,55.44,55.442,17600000.0
2009-05-18 02:09:00,55.44,55.446,55.437,55.437,14400000.0
2009-05-18 02:10:00,55.436,55.444,55.436,55.444,12800000.0
2009-05-18 02:11:00,55.449,55.449,55.427,55.438,12800000.0
2009-05-18 02:12:00,55.423,55.442,55.409,55.409,11200000.0
2009-05-18 02:13:00,55.404,55.404,55.388,55.388,16000000.0
2009-05-18 02:14:00,55.406,55.406,55.39,55.39,12800000.0
2009-05-18 02:15:00,55.389,55.394,55.385,55.385,11200000.0
2009-05-18 02:16:00,55.38,55.38,55.367,55.368,8000000.0
2009-05-18 02:17:00,55.368,55.37,55.35,55.35,11200000.0
2009-05-18 02:18:00,55.349,55.355,55.345,55.355,12800000.0
2009-05-18 02:19:00,55.363,55.383,55.357,55.383,9600000.0
2009-05-18 02:20:00,55.381,55.383,55.346,55.346,14400000.0
2009-05-18 02:21:00,55.332,55.335,55.317,55.325,17600000.0
2009-05-18 02:22:00,55.324,55.336,55.324,55.328,16000000.0
2009-05-18 02:23:00,55.325,55.325,55.309,55.309,9600000.0
2009-05-18 02:24:00,55.307,55.307,55.256,55.256,12800000.0
2009-05-18 02:25:00,55.267,55.305,55.267,55.305,24000000.0
2009-05-18 02:26:00,55.329,55.329,55.287,55.287,11200000.0
2009-05-18 02:27:00,55.281,55.317,55.281,55.317,12800000.0
2009-05-18 02:28:00,55.302,55.305,55.272,55.272,16000000.0
2009-05-18 02:29:00,55.281,55.294,55.281,55.288,11200000.0
2009-05-18 02:30:00,55.294,55.296,55.279,55.279,16000000.0
2009-05-18 02:31:00,55.261,55.279,55.261,55.279,14400000.0
2009-05-18 02:32:00,55.311,55.318,55.303,55.303,11200000.0
2009-05-18 02:33:00,55.31,55.334,55.31,55.334,11200000.0
2009-05-18 02:34:00,55.343,55.343,55.332,55.332,11200000.0
2009-05-18 02:35:00,55.346,55.365,55.346,55.36,12800000.0
2009-05-18 02:36:00,55.323,55.323,55.29,55.311,16000000.0
2009-05-18 02:37:00,55.304,55.304,55.282,55.287,12800000.0
2009-05-18 02:38:00,55.288,55.298,55.286,55.293,11200000.0
2009-05-18 02:39:00,55.296,55.296,55.28,55.286,19200000.0
2009-05-18 02:40:00,55.293,55.301,55.29,55.301,11200000.0
2009-05-18 02:41:00,55.308,55.316,55.306,55.306,12800000.0
2009-05-18 02:42:00,55.292,55.292,55.278,55.28,12800000.0
2009-05-18 02:43:00,55.266,55.284,55.26,55.284,25600000.0
2009-05-18 02:44:00,55.289,55.291,55.28,55.28,17600000.0
2009-05-18 02:45:00,55.275,55.306,55.275,55.306,9600000.0
2009-05-18 02:46:00,55.313,55.369,55.313,55.369,17600000.0
2009-05-18 02:47:00,55.372,55.372,55.363,55.371,8000000.0
2009-05-18 02:48:00,55.384,55.391,55.382,55.391,11200000.0
2009-05-18 02:49:00,55.383,55.383,55.335,55.335,9600000.0
2009-05-18 02:50:00,55.355,55.37,55.355,55.369,16000000.0
2009-05-18 02:51:00,55.37,55.375,55.354,55.354,16000000.0
2009-05-18 02:52:00,55.331,55.344,55.329,55.344,11200000.0
2009-05-18 02:53:00,55.348,55.356,55.289,55.356,12800000.0
2009-05-18 02:54:00,55.346,55.346,55.337,55.337,12800000.0
2009-05-18 02:55:00,55.328,55.34,55.323,55.34,12800000.0
2009-05-18 02:56:00,55.34,55.348,55.331,55.348,22400000.0
2009-05-18 02:57:00,55.366,55.389,55.366,55.389,11200000.0
2009-05-18 02:58:00,55.392,55.392,55.355,55.355,9600000.0
2009-05-18 02:59:00,55.34,55.351,55.328,55.351,16000000.0
2009-05-18 03:00:00,55.355,55.377,55.355,55.373,11200000.0
2009-05-18 03:01:00,55.375,55.375,55.363,55.369,12800000.0
2009-05-18 03:02:00,55.39,55.446,55.39,55.446,12800000.0
2009-05-18 03:03:00,55.446,55.465,55.424,55.462,12800000.0
2009-05-18 03:04:00,55.47,55.498,55.47,55.483,28800000.0
2009-05-18 03:05:00,55.504,55.519,55.504,55.517,8000000.0
2009-05-18 03:06:00,55.497,55.497,55.483,55.483,8000000.0
2009-05-18 03:07:00,55.462,55.471,55.462,55.47,11200000.0
2009-05-18 03:08:00,55.491,55.493,55.482,55.493,17600000.0
2009-05-18 03:09:00,55.487,55.489,55.485,55.488,11200000.0
2009-05-18 03:10:00,55.485,55.493,55.481,55.481,16000000.0
2009-05-18 03:11:00,55.474,55.474,55.464,55.464,9600000.0
2009-05-18 03:12:00,55.459,55.468,55.445,55.468,12800000.0
2009-05-18 03:13:00,55.474,55.476,55.464,55.464,14400000.0
2009-05-18 03:14:00,55.468,55.473,55.459,55.46,11200000.0
2009-05-18 03:15:00,55.446,55.446,55.402,55.402,8000000.0
2009-05-18 03:16:00,55.401,55.426,55.401,55.415,11200000.0
2009-05-18 03:17:00,55.421,55.421,55.406,55.406,12800000.0
2009-05-18 03:18:00,55.396,55.413,55.392,55.392,12800000.0
2009-05-18 03:19:00,55.386,55.389,55.373,55.374,16000000.0
2009-05-18 03:20:00,55.377,55.38,55.371,55.38,12800000.0
2009-05-18 03:21:00,55.362,55.362,55.336,55.337,17600000.0
2009-05-18 03:22:00,55.311,55.312,55.299,55.299,12800000.0
2009-05-18 03:23:00,55.278,55.302,55.278,55.302,17600000.0
2009-05-18 03:24:00,55.305,55.321,55.301,55.321,28800000.0
2009-05-18 03:25:00,55.342,55.358,55.342,55.358,19200000.0
2009-05-18 03:26:00,55.365,55.365,55.343,55.343,12800000.0
2009-05-18 03:27:00,55.342,55.342,55.328,55.339,12200000.0
2009-05-18 03:28:00,55.346,55.346,55.34,55.342,11200000.0
2009-05-18 03:29:00,55.361,55.371,55.352,55.352,11200000.0
2009-05-18 03:30:00,55.362,55.387,55.362,55.381,12800000.0
2009-05-18 03:31:00,55.389,55.4,55.389,55.4,32000000.0
2009-05-18 03:32:00,55.414,55.423,55.402,55.416,14400000.0
2009-05-18 03:33:00,55.389,55.393,55.387,55.388,12800000.0
2009-05-18 03:34:00,55.394,55.402,55.38,55.401,16000000.0
2009-05-18 03:35:00,55.399,55.399,55.385,55.389,8000000.0
2009-05-18 03:36:00,55.378,55.388,55.378,55.388,8000000.0
2009-05-18 03:37:00,55.374,55.394,55.371,55.371,17600000.0
2009-05-18 03:38:00,55.366,55.376,55.358,55.374,12800000.0
2009-05-18 03:39:00,55.36,55.36,55.347,55.347,17600000.0
2009-05-18 03:40:00,55.34,55.348,55.34,55.341,12800000.0
2009-05-18 03:41:00,55.32,55.32,55.31,55.31,12800000.0
2009-05-18 03:42:00,55.321,55.351,55.321,55.342,17600000.0
2009-05-18 03:43:00,55.336,55.338,55.331,55.333,14400000.0
2009-05-18 03:44:00,55.33,55.33,55.322,55.322,28800000.0
2009-05-18 03:45:00,55.309,55.315,55.303,55.304,14400000.0
2009-05-18 03:46:00,55.305,55.318,55.305,55.31,12800000.0
2009-05-18 03:47:00,55.291,55.291,55.283,55.285,12800000.0
2009-05-18 03:48:00,55.288,55.293,55.27,55.273,16000000.0
2009-05-18 03:49:00,55.283,55.293,55.276,55.278,12800000.0
2009-05-18 03:50:00,55.273,55.273,55.18,55.18,16000000.0
2009-05-18 03:51:00,55.277,55.325,55.277,55.325,12800000.0
2009-05-18 03:52:00,55.328,55.335,55.326,55.335,12800000.0
2009-05-18 03:53:00,55.351,55.354,55.336,55.336,11200000.0
2009-05-18 03:54:00,55.335,55.335,55.309,55.311,11200000.0
2009-05-18 03:55:00,55.279,55.279,55.255,55.255,9600000.0
2009-05-18 03:56:00,55.255,55.278,55.252,55.258,12800000.0
2009-05-18 03:57:00,55.253,55.26,55.215,55.247,11200000.0
2009-05-18 03:58:00,55.257,55.258,55.24,55.258,12800000.0
2009-05-18 03:59:00,55.261,55.261,55.232,55.239,17600000.0
2009-05-18 04:00:00,55.241,55.241,55.223,55.226,8000000.0
2009-05-18 04:01:00,55.23,55.23,55.208,55.227,11200000.0
2009-05-18 04:02:00,55.243,55.244,55.23,55.23,12800000.0
2009-05-18 04:03:00,55.155,55.258,55.155,55.199,11200000.0
2009-05-18 04:04:00,55.175,55.207,55.169,55.207,12800000.0
2009-05-18 04:05:00,55.212,55.224,55.195,55.224,14400000.0
2009-05-18 04:06:00,55.231,55.238,55.228,55.228,9600000.0
2009-05-18 04:07:00,55.222,55.224,55.217,55.222,16000000.0
2009-05-18 04:08:00,55.232,55.241,55.221,55.241,12800000.0
2009-05-18 04:09:00,55.248,55.255,55.245,55.255,11200000.0
2009-05-18 04:10:00,55.259,55.265,55.251,55.265,16000000.0
2009-05-18 04:11:00,55.263,55.263,55.238,55.239,17600000.0
2009-05-18 04:12:00,55.235,55.235,55.219,55.226,12800000.0
2009-05-18 04:13:00,55.222,55.227,55.219,55.222,17600000.0
2009-05-18 04:14:00,55.216,55.228,55.211,55.221,11200000.0
2009-05-18 04:15:00,55.211,55.217,55.211,55.217,9600000.0
2009-05-18 04:16:00,55.219,55.225,55.21,55.225,14400000.0
2009-05-18 04:17:00,55.234,55.237,55.229,55.229,17600000.0
2009-05-18 04:18:00,55.218,55.222,55.217,55.22,12800000.0
2009-05-18 04:19:00,55.21,55.215,55.179,55.206,35200000.0
2009-05-18 04:20:00,55.224,55.224,55.216,55.223,12800000.0
2009-05-18 04:21:00,55.22,55.221,55.185,55.185,11200000.0
2009-05-18 04:22:00,55.224,55.239,55.222,55.239,12800000.0
2009-05-18 04:23:00,55.253,55.265,55.253,55.261,12800000.0
2009-05-18 04:24:00,55.253,55.281,55.253,55.281,16000000.0
2009-05-18 04:25:00,55.301,55.331,55.301,55.331,8000000.0
2009-05-18 04:26:00,55.332,55.332,55.324,55.329,12800000.0
2009-05-18 04:27:00,55.332,55.352,55.332,55.348,17600000.0
2009-05-18 04:28:00,55.353,55.365,55.352,55.361,12200000.0
2009-05-18 04:29:00,55.347,55.362,55.347,55.358,16000000.0
2009-05-18 04:30:00,55.324,55.35,55.324,55.342,12800000.0
2009-05-18 04:31:00,55.36,55.36,55.342,55.35,16000000.0
2009-05-18 04:32:00,55.346,55.346,55.335,55.335,11200000.0
2009-05-18 04:33:00,55.346,55.349,55.34,55.34,12800000.0
2009-05-18 04:34:00,55.327,55.327,55.304,55.304,14400000.0
2009-05-18 04:35:00,55.286,55.315,55.286,55.315,11200000.0
2009-05-18 04:36:00,55.331,55.344,55.331,55.335,11200000.0
2009-05-18 04:37:00,55.334,55.352,55.334,55.352,11200000.0
2009-05-18 04:38:00,55.366,55.37,55.356,55.356,9600000.0
2009-05-18 04:39:00,55.371,55.376,55.361,55.363,14400000.0
2009-05-18 04:40:00,55.377,55.403,55.372,55.403,12800000.0
2009-05-18 04:41:00,55.416,55.419,55.402,55.402,11200000.0
2009-05-18 04:42:00,55.407,55.42,55.405,55.409,12800000.0
2009-05-18 04:43:00,55.403,55.403,55.4,55.403,9600000.0
2009-05-18 04:44:00,55.409,55.409,55.398,55.402,12800000.0
2009-05-18 04:45:00,55.386,55.391,55.386,55.391,11200000.0
2009-05-18 04:46:00,55.386,55.391,55.385,55.391,12800000.0
2009-05-18 04:47:00,55.395,55.404,55.395,55.404,8000000.0
2009-05-18 04:48:00,55.398,55.409,55.396,55.409,11200000.0
2009-05-18 04:49:00,55.404,55.406,55.398,55.398,12800000.0
2009-05-18 04:50:00,55.389,55.397,55.388,55.393,17600000.0
2009-05-18 04:51:00,55.387,55.387,55.38,55.38,16000000.0
2009-05-18 04:52:00,55.36,55.379,55.36,55.379,12800000.0
2009-05-18 04:53:00,55.379,55.384,55.379,55.379,12800000.0
2009-05-18 04:54:00,55.374,55.378,55.373,55.375,34000000.0
2009-05-18 04:55:00,55.376,55.39,55.375,55.388,11200000.0
2009-05-18 04:56:00,55.411,55.411,55.396,55.397,16000000.0
2009-05-18 04:57:00,55.384,55.398,55.384,55.392,17600000.0
2009-05-18 04:58:00,55.398,55.426,55.398,55.426,7400000.0
2009-05-18 04:59:00,55.446,55.459,55.442,55.459,17600000.0
2009-05-18 05:00:00,55.472,55.488,55.472,55.486,8000000.0
2009-05-18 05:01:00,55.483,55.488,55.481,55.488,14400000.0
2009-05-18 05:02:00,55.485,55.485,55.473,55.473,9600000.0
2009-05-18 05:03:00,55.477,55.477,55.437,55.437,9600000.0
2009-05-18 05:04:00,55.467,55.467,55.453,55.467,12800000.0
2009-05-18 05:05:00,55.472,55.479,55.468,55.478,12800000.0
2009-05-18 05:06:00,55.473,55.473,55.417,55.42,12800000.0
2009-05-18 05:07:00,55.429,55.443,55.429,55.432,11200000.0
2009-05-18 05:08:00,55.436,55.45,55.436,55.444,14400000.0
2009-05-18 05:09:00,55.435,55.441,55.429,55.441,8000000.0
2009-05-18 05:10:00,55.434,55.434,55.428,55.429,12800000.0
2009-05-18 05:11:00,55.417,55.427,55.4,55.4,11200000.0
2009-05-18 05:12:00,55.413,55.413,55.409,55.413,11200000.0
2009-05-18 05:13:00,55.425,55.425,55.41,55.414,11200000.0
2009-05-18 05:14:00,55.368,55.38,55.364,55.376,15400000.0
2009-05-18 05:15:00,55.389,55.389,55.377,55.38,8000000.0
2009-05-18 05:16:00,55.374,55.384,55.371,55.377,16400000.0
2009-05-18 05:17:00,55.388,55.394,55.367,55.367,14400000.0
2009-05-18 05:18:00,55.372,55.384,55.368,55.384,11200000.0
2009-05-18 05:19:00,55.386,55.4,55.384,55.4,17600000.0
2009-05-18 05:20:00,55.403,55.437,55.403,55.437,9600000.0
2009-05-18 05:21:00,55.439,55.44,55.43,55.43,8000000.0
2009-05-18 05:22:00,55.427,55.441,55.427,55.441,25600000.0
2009-05-18 05:23:00,55.434,55.464,55.434,55.464,43200000.0
2009-05-18 05:24:00,55.47,55.483,55.47,55.47,12800000.0
2009-05-18 05:25:00,55.479,55.489,55.476,55.487,12800000.0
2009-05-18 05:26:00,55.479,55.489,55.479,55.481,11200000.0
2009-05-18 05:27:00,55.464,55.47,55.459,55.466,12800000.0
2009-05-18 05:28:00,55.448,55.449,55.444,55.444,11200000.0
2009-05-18 05:29:00,55.45,55.45,55.443,55.444,17600000.0
2009-05-18 05:30:00,55.426,55.448,55.422,55.448,16000000.0
2009-05-18 05:31:00,55.437,55.468,55.437,55.468,11200000.0
2009-05-18 05:32:00,55.481,55.488,55.479,55.488,12800000.0
2009-05-18 05:33:00,55.508,55.529,55.504,55.529,11200000.0
2009-05-18 05:34:00,55.547,55.571,55.547,55.558,16000000.0
2009-05-18 05:35:00,55.556,55.556,55.538,55.538,11200000.0
2009-05-18 05:36:00,55.534,55.544,55.507,55.507,12800000.0
2009-05-18 05:37:00,55.509,55.514,55.485,55.485,12800000.0
2009-05-18 05:38:00,55.493,55.519,55.485,55.519,9600000.0
2009-05-18 05:39:00,55.529,55.531,55.514,55.525,12800000.0
2009-05-18 05:40:00,55.533,55.533,55.525,55.527,12800000.0
2009-05-18 05:41:00,55.53,55.53,55.514,55.518,11200000.0
2009-05-18 05:42:00,55.516,55.522,55.512,55.512,19200000.0
2009-05-18 05:43:00,55.519,55.523,55.519,55.522,17600000.0
2009-05-18 05:44:00,55.524,55.53,55.52,55.52,14400000.0
2009-05-18 05:45:00,55.499,55.512,55.499,55.51,12800000.0
2009-05-18 05:46:00,55.522,55.535,55.52,55.522,12800000.0
2009-05-18 05:47:00,55.531,55.531,55.519,55.521,12800000.0
2009-05-18 05:48:00,55.533,55.533,55.516,55.519,11200000.0
2009-05-18 05:49:00,55.514,55.514,55.501,55.501,22400000.0
2009-05-18 05:50:00,55.504,55.504,55.484,55.491,12800000.0
2009-05-18 05:51:00,55.505,55.507,55.499,55.499,9600000.0
2009-05-18 05:52:00,55.497,55.497,55.492,55.492,16000000.0
2009-05-18 05:53:00,55.502,55.515,55.493,55.515,12800000.0
2009-05-18 05:54:00,55.516,55.527,55.516,55.521,11200000.0
2009-05-18 05:55:00,55.52,55.523,55.517,55.519,16000000.0
2009-05-18 05:56:00,55.509,55.51,55.504,55.504,17600000.0
2009-05-18 05:57:00,55.504,55.504,55.491,55.492,11200000.0
2009-05-18 05:58:00,55.488,55.488,55.474,55.474,11200000.0
2009-05-18 05:59:00,55.477,55.477,55.455,55.467,17600000.0
2009-05-18 06:00:00,55.49,55.49,55.472,55.48,8000000.0
2009-05-18 06:01:00,55.477,55.481,55.472,55.472,8000000.0
2009-05-18 06:02:00,55.476,55.48,55.472,55.475,17600000.0
2009-05-18 06:03:00,55.48,55.509,55.48,55.509,12800000.0
2009-05-18 06:04:00,55.507,55.512,55.497,55.511,12800000.0
2009-05-18 06:05:00,55.508,55.508,55.496,55.496,11200000.0
2009-05-18 06:06:00,55.497,55.502,55.496,55.502,11200000.0
2009-05-18 06:07:00,55.494,55.498,55.487,55.498,11200000.0
2009-05-18 06:08:00,55.489,55.494,55.478,55.478,17600000.0
2009-05-18 06:09:00,55.488,55.5,55.484,55.484,12800000.0
2009-05-18 06:10:00,55.471,55.494,55.471,55.485,11200000.0
2009-05-18 06:11:00,55.491,55.491,55.481,55.485,35200000.0
2009-05-18 06:12:00,55.48,55.49,55.48,55.482,11200000.0
2009-05-18 06:13:00,55.503,55.503,55.481,55.481,14400000.0
2009-05-18 06:14:00,55.494,55.506,55.492,55.506,17600000.0
2009-05-18 06:15:00,55.51,55.513,55.51,55.511,8000000.0
2009-05-18 06:16:00,55.476,55.489,55.476,55.48,14400000.0
2009-05-18 06:17:00,55.488,55.516,55.488,55.516,12800000.0
2009-05-18 06:18:00,55.496,55.496,55.403,55.403,11200000.0
2009-05-18 06:19:00,55.504,55.504,55.481,55.481,6400000.0
2009-05-18 06:20:00,55.487,55.498,55.486,55.489,12800000.0
2009-05-18 06:21:00,55.473,55.481,55.464,55.478,14400000.0
2009-05-18 06:22:00,55.468,55.49,55.466,55.49,16000000.0
2009-05-18 06:23:00,55.486,55.497,55.486,55.493,11200000.0
2009-05-18 06:24:00,55.493,55.494,55.49,55.492,14400000.0
2009-05-18 06:25:00,55.485,55.501,55.483,55.501,8000000.0
2009-05-18 06:26:00,55.496,55.505,55.495,55.499,11200000.0
2009-05-18 06:27:00,55.502,55.507,55.501,55.507,8000000.0
2009-05-18 06:28:00,55.508,55.516,55.508,55.515,16000000.0
2009-05-18 06:29:00,55.513,55.525,55.506,55.522,12800000.0
2009-05-18 06:30:00,55.524,55.527,55.52,55.522,27200000.0
2009-05-18 06:31:00,55.517,55.518,55.501,55.512,11200000.0
2009-05-18 06:32:00,55.475,55.501,55.475,55.501,22800000.0
2009-05-18 06:33:00,55.507,55.51,55.5,55.508,24000000.0
2009-05-18 06:34:00,55.475,55.495,55.475,55.492,17600000.0
2009-05-18 06:35:00,55.487,55.506,55.487,55.506,11200000.0
2009-05-18 06:36:00,55.517,55.517,55.498,55.508,12800000.0
2009-05-18 06:37:00,55.519,55.537,55.518,55.518,12800000.0
2009-05-18 06:38:00,55.533,55.536,55.531,55.534,8000000.0
2009-05-18 06:39:00,55.532,55.532,55.508,55.508,14400000.0
2009-05-18 06:40:00,55.532,55.546,55.532,55.533,17600000.0
2009-05-18 06:41:00,55.514,55.52,55.444,55.49,17600000.0
2009-05-18 06:42:00,55.494,55.513,55.494,55.513,14400000.0
2009-05-18 06:43:00,55.512,55.516,55.511,55.516,19200000.0
2009-05-18 06:44:00,55.504,55.516,55.504,55.516,11200000.0
2009-05-18 06:45:00,55.51,55.528,55.506,55.528,12800000.0
2009-05-18 06:46:00,55.539,55.547,55.533,55.536,16000000.0
2009-05-18 06:47:00,55.548,55.558,55.548,55.558,12800000.0
2009-05-18 06:48:00,55.554,55.56,55.539,55.55,12800000.0
2009-05-18 06:49:00,55.539,55.546,55.539,55.544,8000000.0
2009-05-18 06:50:00,55.545,55.548,55.531,55.531,11200000.0
2009-05-18 06:51:00,55.519,55.525,55.517,55.525,16000000.0
2009-05-18 06:52:00,55.519,55.526,55.511,55.522,14400000.0
2009-05-18 06:53:00,55.421,55.516,55.421,55.516,8000000.0
2009-05-18 06:54:00,55.517,55.52,55.513,55.514,14400000.0
2009-05-18 06:55:00,55.504,55.516,55.503,55.516,9600000.0
2009-05-18 06:56:00,55.515,55.523,55.515,55.518,8000000.0
2009-05-18 06:57:00,55.507,55.521,55.507,55.51,16000000.0
2009-05-18 06:58:00,55.503,55.516,55.503,55.506,11200000.0
2009-05-18 06:59:00,55.519,55.523,55.514,55.516,17600000.0
2009-05-18 07:00:00,55.519,55.521,55.517,55.517,11200000.0
2009-05-18 07:01:00,55.507,55.514,55.5,55.514,9600000.0
2009-05-18 07:02:00,55.529,55.539,55.529,55.529,12800000.0
2009-05-18 07:03:00,55.532,55.539,55.532,55.539,12800000.0
2009-05-18 07:04:00,55.54,55.547,55.536,55.547,8000000.0
2009-05-18 07:05:00,55.519,55.525,55.499,55.499,12800000.0
2009-05-18 07:06:00,55.549,55.549,55.542,55.543,16000000.0
2009-05-18 07:07:00,55.534,55.537,55.521,55.521,12800000.0
2009-05-18 07:08:00,55.535,55.539,55.532,55.532,28800000.0
2009-05-18 07:09:00,55.54,55.545,55.537,55.537,16000000.0
2009-05-18 07:10:00,55.541,55.547,55.54,55.54,19200000.0
2009-05-18 07:11:00,55.551,55.575,55.551,55.575,17600000.0
2009-05-18 07:12:00,55.587,55.596,55.587,55.596,6400000.0
2009-05-18 07:13:00,55.591,55.594,55.574,55.594,14400000.0
2009-05-18 07:14:00,55.615,55.624,55.608,55.624,12800000.0
2009-05-18 07:15:00,55.613,55.653,55.613,55.653,11200000.0
2009-05-18 07:16:00,55.66,55.692,55.66,55.692,14400000.0
2009-05-18 07:17:00,55.702,55.703,55.697,55.7,11200000.0
2009-05-18 07:18:00,55.704,55.714,55.7,55.714,11200000.0
2009-05-18 07:19:00,55.719,55.721,55.714,55.717,8000000.0
2009-05-18 07:20:00,55.713,55.713,55.69,55.692,14400000.0
2009-05-18 07:21:00,55.702,55.723,55.699,55.723,12800000.0
2009-05-18 07:22:00,55.724,55.725,55.721,55.721,12800000.0
2009-05-18 07:23:00,55.737,55.751,55.737,55.748,16000000.0
2009-05-18 07:24:00,55.75,55.76,55.75,55.756,8000000.0
2009-05-18 07:25:00,55.767,55.773,55.765,55.769,11200000.0
2009-05-18 07:26:00,55.779,55.794,55.773,55.794,12800000.0
2009-05-18 07:27:00,55.802,55.803,55.796,55.803,12800000.0
2009-05-18 07:28:00,55.793,55.793,55.78,55.78,12800000.0
2009-05-18 07:29:00,55.785,55.809,55.785,55.791,27200000.0
2009-05-18 07:30:00,55.775,55.775,55.652,55.74,16000000.0
2009-05-18 07:31:00,55.715,55.724,55.701,55.721,11200000.0
2009-05-18 07:32:00,55.741,55.749,55.741,55.749,8000000.0
2009-05-18 07:33:00,55.743,55.745,55.732,55.732,16000000.0
2009-05-18 07:34:00,55.732,55.732,55.717,55.717,11200000.0
2009-05-18 07:35:00,55.725,55.729,55.724,55.725,8000000.0
2009-05-18 07:36:00,55.721,55.727,55.716,55.723,13200000.0
2009-05-18 07:37:00,55.72,55.728,55.719,55.724,16000000.0
2009-05-18 07:38:00,55.724,55.724,55.714,55.724,8000000.0
2009-05-18 07:39:00,55.707,55.716,55.703,55.716,19200000.0
2009-05-18 07:40:00,55.722,55.73,55.722,55.73,11200000.0
2009-05-18 07:41:00,55.724,55.737,55.724,55.737,32000000.0
2009-05-18 07:42:00,55.74,55.743,55.731,55.738,33600000.0
2009-05-18 07:43:00,55.752,55.765,55.75,55.754,28800000.0
2009-05-18 07:44:00,55.753,55.755,55.751,55.753,8000000.0
2009-05-18 07:45:00,55.756,55.762,55.698,55.762,9600000.0
2009-05-18 07:46:00,55.726,55.751,55.726,55.751,27200000.0
2009-05-18 07:47:00,55.771,55.773,55.767,55.772,8000000.0
2009-05-18 07:48:00,55.764,55.776,55.764,55.775,11200000.0
2009-05-18 07:49:00,55.789,55.791,55.782,55.791,16000000.0
2009-05-18 07:50:00,55.781,55.782,55.772,55.773,11200000.0
2009-05-18 07:51:00,55.777,55.79,55.773,55.777,38400000.0
2009-05-18 07:52:00,55.784,55.784,55.772,55.773,9600000.0
2009-05-18 07:53:00,55.77,55.77,55.766,55.768,11200000.0
2009-05-18 07:54:00,55.766,55.766,55.747,55.764,12800000.0
2009-05-18 07:55:00,55.77,55.776,55.764,55.774,30400000.0
2009-05-18 07:56:00,55.776,55.776,55.756,55.756,8000000.0
2009-05-18 07:57:00,55.76,55.764,55.756,55.761,17600000.0
2009-05-18 07:58:00,55.762,55.772,55.761,55.77,11200000.0
2009-05-18 07:59:00,55.773,55.779,55.769,55.776,17600000.0
2009-05-18 08:00:00,55.784,55.797,55.784,55.797,3200000.0
2009-05-18 08:01:00,55.803,55.803,55.708,55.708,11200000.0
2009-05-18 08:02:00,55.688,55.696,55.688,55.696,9600000.0
2009-05-18 08:03:00,55.695,55.695,55.681,55.683,9600000.0
2009-05-18 08:04:00,55.701,55.701,55.683,55.683,11200000.0
2009-05-18 08:05:00,55.68,55.697,55.68,55.693,12800000.0
2009-05-18 08:06:00,55.691,55.693,55.671,55.671,12800000.0
2009-05-18 08:07:00,55.642,55.642,55.557,55.557,16000000.0
2009-05-18 08:08:00,55.576,55.577,55.557,55.566,14400000.0
2009-05-18 08:09:00,55.538,55.574,55.538,55.574,12800000.0
2009-05-18 08:10:00,55.631,55.645,55.631,55.638,30800000.0
2009-05-18 08:11:00,55.632,55.644,55.63,55.638,16000000.0
2009-05-18 08:12:00,55.635,55.644,55.626,55.644,17600000.0
2009-05-18 08:13:00,55.656,55.656,55.644,55.644,14400000.0
2009-05-18 08:14:00,55.651,55.658,55.635,55.658,16000000.0
2009-05-18 08:15:00,55.649,55.673,55.64,55.668,11200000.0
2009-05-18 08:16:00,55.682,55.708,55.68,55.708,19200000.0
2009-05-18 08:17:00,55.708,55.71,55.707,55.707,11200000.0
2009-05-18 08:18:00,55.68,55.703,55.68,55.703,11200000.0
2009-05-18 08:19:00,55.695,55.695,55.673,55.673,11200000.0
2009-05-18 08:20:00,55.673,55.673,55.657,55.657,12800000.0
2009-05-18 08:21:00,55.66,55.666,55.653,55.653,9600000.0
2009-05-18 08:22:00,55.658,55.677,55.658,55.669,11200000.0
2009-05-18 08:23:00,55.675,55.677,55.647,55.647,16000000.0
2009-05-18 08:24:00,55.643,55.65,55.635,55.636,17600000.0
2009-05-18 08:25:00,55.639,55.652,55.639,55.646,12800000.0
2009-05-18 08:26:00,55.661,55.664,55.648,55.664,11200000.0
2009-05-18 08:27:00,55.68,55.702,55.68,55.695,11200000.0
2009-05-18 08:28:00,55.703,55.71,55.703,55.703,12800000.0
2009-05-18 08:29:00,55.709,55.721,55.708,55.721,11200000.0
2009-05-18 08:30:00,55.705,55.705,55.675,55.675,12800000.0
2009-05-18 08:31:00,55.666,55.709,55.666,55.701,12800000.0
2009-05-18 08:32:00,55.691,55.692,55.683,55.686,14400000.0
2009-05-18 08:33:00,55.688,55.696,55.688,55.696,41600000.0
2009-05-18 08:34:00,55.694,55.694,55.682,55.69,11200000.0
2009-05-18 08:35:00,55.685,55.689,55.674,55.68,48000000.0
2009-05-18 08:36:00,55.674,55.688,55.656,55.688,16000000.0
2009-05-18 08:37:00,55.685,55.685,55.656,55.678,14400000.0
2009-05-18 08:38:00,55.687,55.687,55.67,55.681,17600000.0
2009-05-18 08:39:00,55.686,55.686,55.665,55.678,14400000.0
2009-05-18 08:40:00,55.675,55.677,55.667,55.668,11200000.0
2009-05-18 08:41:00,55.656,55.684,55.656,55.684,32000000.0
2009-05-18 08:42:00,55.691,55.698,55.691,55.698,14400000.0
2009-05-18 08:43:00,55.666,55.677,55.663,55.675,7400000.0
2009-05-18 08:44:00,55.699,55.699,55.691,55.695,9600000.0
2009-05-18 08:45:00,55.711,55.712,55.711,55.711,4800000.0
2009-05-18 08:46:00,55.707,55.707,55.699,55.7,9600000.0
2009-05-18 08:47:00,55.726,55.728,55.717,55.728,24000000.0
2009-05-18 08:48:00,55.72,55.735,55.717,55.735,30400000.0
2009-05-18 08:49:00,55.745,55.745,55.736,55.736,8000000.0
2009-05-18 08:50:00,55.714,55.716,55.703,55.707,12800000.0
2009-05-18 08:51:00,55.708,55.708,55.68,55.68,22800000.0
2009-05-18 08:52:00,55.678,55.682,55.662,55.662,35200000.0
2009-05-18 08:53:00,55.663,55.679,55.663,55.677,56000000.0
2009-05-18 08:54:00,55.666,55.666,55.649,55.649,22400000.0
2009-05-18 08:55:00,55.616,55.631,55.616,55.629,17600000.0
2009-05-18 08:56:00,55.633,55.641,55.632,55.641,14400000.0
2009-05-18 08:57:00,55.627,55.627,55.601,55.601,43600000.0
2009-05-18 08:58:00,55.587,55.597,55.587,55.597,19200000.0
2009-05-18 08:59:00,55.605,55.611,55.602,55.61,14400000.0
2009-05-18 09:00:00,55.594,55.642,55.594,55.642,32000000.0
2009-05-18 09:01:00,55.65,55.663,55.65,55.658,32400000.0
2009-05-18 09:02:00,55.662,55.675,55.662,55.671,19200000.0
2009-05-18 09:03:00,55.689,55.709,55.689,55.709,16000000.0
2009-05-18 09:04:00,55.707,55.712,55.7,55.709,22400000.0
2009-05-18 09:05:00,55.719,55.732,55.719,55.731,19200000.0
2009-05-18 09:06:00,55.71,55.71,55.698,55.703,30400000.0
2009-05-18 09:07:00,55.698,55.702,55.685,55.691,19600000.0
2009-05-18 09:08:00,55.701,55.701,55.68,55.684,12800000.0
2009-05-18 09:09:00,55.694,55.724,55.694,55.724,46400000.0
2009-05-18 09:10:00,55.728,55.735,55.727,55.735,24000000.0
2009-05-18 09:11:00,55.733,55.741,55.718,55.741,28800000.0
2009-05-18 09:12:00,55.75,55.787,55.75,55.785,14400000.0
2009-05-18 09:13:00,55.799,55.818,55.791,55.818,13200000.0
2009-05-18 09:14:00,55.842,55.883,55.842,55.883,12800000.0
2009-05-18 09:15:00,55.899,55.903,55.896,55.903,30400000.0
2009-05-18 09:16:00,55.917,55.922,55.913,55.922,50000000.0
2009-05-18 09:17:00,55.915,55.931,55.906,55.931,78400000.0
2009-05-18 09:18:00,55.937,55.937,55.921,55.923,72000000.0
2009-05-18 09:19:00,55.93,55.937,55.925,55.931,65600000.0
2009-05-18 09:20:00,55.931,55.931,55.892,55.892,76800000.0
2009-05-18 09:21:00,55.871,55.881,55.865,55.868,49600000.0
2009-05-18 09:22:00,55.873,55.885,55.868,55.869,36800000.0
2009-05-18 09:23:00,55.848,55.848,55.82,55.82,68800000.0
2009-05-18 09:24:00,55.807,55.839,55.807,55.839,43200000.0
2009-05-18 09:25:00,55.836,55.836,55.826,55.826,19200000.0
2009-05-18 09:26:00,55.819,55.832,55.819,55.828,32000000.0
2009-05-18 09:27:00,55.827,55.841,55.827,55.841,70400000.0
2009-05-18 09:28:00,55.848,55.852,55.846,55.846,8000000.0
2009-05-18 09:29:00,55.867,55.875,55.854,55.87,36800000.0
2009-05-18 09:30:00,55.88,55.896,55.88,55.889,25600000.0
2009-05-18 09:31:00,55.908,55.925,55.908,55.918,12800000.0
2009-05-18 09:32:00,55.937,55.962,55.937,55.962,33600000.0
2009-05-18 09:33:00,55.979,55.997,55.97,55.997,30800000.0
2009-05-18 09:34:00,55.975,55.98,55.962,55.972,33600000.0
2009-05-18 09:35:00,55.961,55.993,55.961,55.989,52800000.0
2009-05-18 09:36:00,56.004,56.021,56.002,56.021,46400000.0
2009-05-18 09:37:00,56.019,56.026,56.012,56.013,33600000.0
2009-05-18 09:38:00,56.002,56.03,56.002,56.03,12600000.0
2009-05-18 09:39:00,56.036,56.036,56.028,56.029,43200000.0
2009-05-18 09:40:00,56.025,56.025,55.975,55.975,46400000.0
2009-05-18 09:41:00,55.962,55.964,55.957,55.962,30400000.0
2009-05-18 09:42:00,55.961,55.964,55.952,55.96,43200000.0
2009-05-18 09:43:00,55.964,55.981,55.964,55.978,55400000.0
2009-05-18 09:44:00,55.989,55.994,55.982,55.994,30400000.0
2009-05-18 09:45:00,55.992,56.009,55.992,56.009,19200000.0
2009-05-18 09:46:00,56.003,56.01,56.003,56.005,27200000.0
2009-05-18 09:47:00,55.998,56.004,55.99,56.004,12800000.0
2009-05-18 09:48:00,56.012,56.012,55.995,55.995,9600000.0
2009-05-18 09:49:00,55.986,56.001,55.98,55.98,9600000.0
2009-05-18 09:50:00,55.982,55.999,55.982,55.998,33600000.0
2009-05-18 09:51:00,55.994,55.994,55.983,55.984,84800000.0
2009-05-18 09:52:00,55.98,55.98,55.942,55.965,12800000.0
2009-05-18 09:53:00,55.971,55.975,55.967,55.972,30400000.0
2009-05-18 09:54:00,55.976,55.98,55.966,55.969,12800000.0
2009-05-18 09:55:00,55.96,55.976,55.96,55.976,33600000.0
2009-05-18 09:56:00,55.969,55.969,55.937,55.937,36800000.0
2009-05-18 09:57:00,55.931,55.938,55.924,55.934,24000000.0
2009-05-18 09:58:00,55.965,55.966,55.949,55.958,32000000.0
2009-05-18 09:59:00,55.967,55.98,55.954,55.98,51600000.0
2009-05-18 10:00:00,56.006,56.011,55.986,56.009,62400000.0
2009-05-18 10:01:00,56.0,56.006,55.995,56.003,17600000.0
2009-05-18 10:02:00,55.994,55.994,55.966,55.966,36800000.0
2009-05-18 10:03:00,55.965,55.965,55.93,55.93,44800000.0
2009-05-18 10:04:00,55.923,55.929,55.922,55.923,40000000.0
2009-05-18 10:05:00,55.919,55.933,55.915,55.933,38400000.0
2009-05-18 10:06:00,55.932,55.938,55.93,55.935,34000000.0
2009-05-18 10:07:00,55.901,55.901,55.859,55.859,43200000.0
2009-05-18 10:08:00,55.849,55.87,55.849,55.866,49600000.0
2009-05-18 10:09:00,55.854,55.854,55.82,55.82,12800000.0
2009-05-18 10:10:00,55.805,55.812,55.786,55.786,46400000.0
2009-05-18 10:11:00,55.766,55.766,55.742,55.747,57600000.0
2009-05-18 10:12:00,55.743,55.763,55.743,55.757,57600000.0
2009-05-18 10:13:00,55.767,55.776,55.766,55.776,41600000.0
2009-05-18 10:14:00,55.779,55.847,55.779,55.847,30400000.0
2009-05-18 10:15:00,55.849,55.862,55.84,55.862,30400000.0
2009-05-18 10:16:00,55.864,55.882,55.855,55.882,17600000.0
2009-05-18 10:17:00,55.879,55.885,55.874,55.88,12800000.0
2009-05-18 10:18:00,55.875,55.917,55.875,55.917,12800000.0
2009-05-18 10:19:00,55.929,55.952,55.929,55.937,75200000.0
2009-05-18 10:20:00,55.961,55.982,55.961,55.981,9600000.0
2009-05-18 10:21:00,55.969,55.969,55.941,55.941,35200000.0
2009-05-18 10:22:00,55.925,55.925,55.916,55.922,16000000.0
2009-05-18 10:23:00,55.934,55.96,55.934,55.958,33600000.0
2009-05-18 10:24:00,55.957,55.958,55.947,55.947,43200000.0
2009-05-18 10:25:00,55.941,55.942,55.931,55.931,63400000.0
2009-05-18 10:26:00,55.943,55.943,55.934,55.934,36800000.0
2009-05-18 10:27:00,55.927,55.937,55.925,55.937,52800000.0
2009-05-18 10:28:00,55.94,55.945,55.934,55.944,88000000.0
2009-05-18 10:29:00,55.935,55.935,55.92,55.92,9600000.0
2009-05-18 10:30:00,55.908,55.908,55.898,55.908,27200000.0
2009-05-18 10:31:00,55.905,55.911,55.9,55.911,32000000.0
2009-05-18 10:32:00,55.917,55.917,55.904,55.914,46400000.0
2009-05-18 10:33:00,55.908,55.908,55.893,55.899,35600000.0
2009-05-18 10:34:00,55.908,55.941,55.908,55.941,17600000.0
2009-05-18 10:35:00,55.94,55.94,55.913,55.931,13200000.0
2009-05-18 10:36:00,55.925,55.926,55.918,55.921,11200000.0
2009-05-18 10:37:00,55.924,55.941,55.924,55.935,19200000.0
2009-05-18 10:38:00,55.928,55.928,55.916,55.925,28800000.0
2009-05-18 10:39:00,55.929,55.965,55.929,55.965,16000000.0
2009-05-18 10:40:00,55.968,55.968,55.931,55.952,24000000.0
2009-05-18 10:41:00,55.97,56.028,55.965,56.028,57600000.0
2009-05-18 10:42:00,56.059,56.09,56.059,56.089,38800000.0
2009-05-18 10:43:00,56.09,56.152,56.09,56.152,9600000.0
2009-05-18 10:44:00,56.143,56.208,56.143,56.208,19200000.0
2009-05-18 10:45:00,56.202,56.217,56.202,56.217,22400000.0
2009-05-18 10:46:00,56.228,56.287,56.228,56.287,28800000.0
2009-05-18 10:47:00,56.322,56.322,56.298,56.298,26000000.0
2009-05-18 10:48:00,56.299,56.303,56.292,56.292,38400000.0
2009-05-18 10:49:00,56.288,56.288,56.278,56.28,25600000.0
2009-05-18 10:50:00,56.267,56.271,56.255,56.255,60000000.0
2009-05-18 10:51:00,56.255,56.255,56.244,56.244,68800000.0
2009-05-18 10:52:00,56.233,56.237,56.227,56.23,35200000.0
2009-05-18 10:53:00,56.23,56.241,56.217,56.238,59200000.0
2009-05-18 10:54:00,56.207,56.235,56.207,56.232,54400000.0
2009-05-18 10:55:00,56.216,56.229,56.186,56.221,41000000.0
2009-05-18 10:56:00,56.23,56.23,56.202,56.212,45200000.0
2009-05-18 10:57:00,56.228,56.228,56.211,56.211,33600000.0
2009-05-18 10:58:00,56.219,56.229,56.218,56.224,40000000.0
2009-05-18 10:59:00,56.239,56.248,56.236,56.236,49600000.0
2009-05-18 11:00:00,56.245,56.273,56.245,56.273,51200000.0
2009-05-18 11:01:00,56.281,56.297,56.281,56.297,12800000.0
2009-05-18 11:02:00,56.29,56.29,56.275,56.275,19200000.0
2009-05-18 11:03:00,56.27,56.286,56.267,56.286,36800000.0
2009-05-18 11:04:00,56.31,56.311,56.297,56.305,27200000.0
2009-05-18 11:05:00,56.303,56.303,56.29,56.29,11200000.0
2009-05-18 11:06:00,56.28,56.282,56.274,56.274,30400000.0
2009-05-18 11:07:00,56.288,56.296,56.287,56.287,46800000.0
2009-05-18 11:08:00,56.286,56.286,56.278,56.278,32000000.0
2009-05-18 11:09:00,56.284,56.298,56.284,56.291,74600000.0
2009-05-18 11:10:00,56.279,56.293,56.279,56.281,36800000.0
2009-05-18 11:11:00,56.27,56.289,56.268,56.285,52800000.0
2009-05-18 11:12:00,56.277,56.283,56.269,56.27,70800000.0
2009-05-18 11:13:00,56.271,56.28,56.267,56.272,12800000.0
2009-05-18 11:14:00,56.275,56.288,56.273,56.288,57600000.0
2009-05-18 11:15:00,56.301,56.302,56.287,56.287,11200000.0
2009-05-18 11:16:00,56.277,56.285,56.271,56.272,17600000.0
2009-05-18 11:17:00,56.239,56.249,56.235,56.249,54400000.0
2009-05-18 11:18:00,56.239,56.24,56.226,56.23,73000000.0
2009-05-18 11:19:00,56.217,56.239,56.217,56.239,56000000.0
2009-05-18 11:20:00,56.231,56.25,56.231,56.25,35200000.0
2009-05-18 11:21:00,56.249,56.263,56.247,56.254,40000000.0
2009-05-18 11:22:00,56.25,56.25,56.238,56.24,41600000.0
2009-05-18 11:23:00,56.236,56.244,56.231,56.244,51200000.0
2009-05-18 11:24:00,56.243,56.243,56.231,56.232,52800000.0
2009-05-18 11:25:00,56.212,56.226,56.209,56.209,35200000.0
2009-05-18 11:26:00,56.213,56.222,56.205,56.222,27200000.0
2009-05-18 11:27:00,56.214,56.227,56.207,56.227,12800000.0
2009-05-18 11:28:00,56.231,56.27,56.231,56.27,41600000.0
2009-05-18 11:29:00,56.279,56.304,56.279,56.304,43200000.0
2009-05-18 11:30:00,56.302,56.313,56.302,56.312,11200000.0
2009-05-18 11:31:00,56.304,56.306,56.293,56.303,27200000.0
2009-05-18 11:32:00,56.318,56.37,56.318,56.358,35200000.0
2009-05-18 11:33:00,56.364,56.394,56.363,56.394,17600000.0
2009-05-18 11:34:00,56.402,56.402,56.389,56.39,33600000.0
2009-05-18 11:35:00,56.381,56.388,56.375,56.38,17600000.0
2009-05-18 11:36:00,56.375,56.376,56.361,56.367,43200000.0
2009-05-18 11:37:00,56.379,56.379,56.368,56.379,41600000.0
2009-05-18 11:38:00,56.407,56.407,56.387,56.397,27200000.0
2009-05-18 11:39:00,56.391,56.398,56.384,56.393,11200000.0
2009-05-18 11:40:00,56.412,56.434,56.412,56.434,22400000.0
2009-05-18 11:41:00,56.47,56.48,56.458,56.461,38400000.0
2009-05-18 11:42:00,56.463,56.463,56.452,56.455,38400000.0
2009-05-18 11:43:00,56.458,56.475,56.452,56.464,17600000.0
2009-05-18 11:44:00,56.447,56.447,56.421,56.422,58600000.0
2009-05-18 11:45:00,56.417,56.42,56.414,56.42,50000000.0
2009-05-18 11:46:00,56.415,56.415,56.401,56.408,11200000.0
2009-05-18 11:47:00,56.389,56.389,56.373,56.373,56000000.0
2009-05-18 11:48:00,56.345,56.345,56.276,56.276,9600000.0
2009-05-18 11:49:00,56.247,56.252,56.238,56.238,41600000.0
2009-05-18 11:50:00,56.226,56.247,56.226,56.247,44800000.0
2009-05-18 11:51:00,56.267,56.309,56.267,56.309,44800000.0
2009-05-18 11:52:00,56.308,56.308,56.289,56.295,32000000.0
2009-05-18 11:53:00,56.29,56.29,56.27,56.27,35200000.0
2009-05-18 11:54:00,56.258,56.271,56.253,56.271,48000000.0
2009-05-18 11:55:00,56.285,56.305,56.285,56.286,44800000.0
2009-05-18 11:56:00,56.283,56.285,56.273,56.273,64000000.0
2009-05-18 11:57:00,56.278,56.278,56.269,56.273,22400000.0
2009-05-18 11:58:00,56.275,56.282,56.273,56.278,42000000.0
2009-05-18 11:59:00,56.26,56.26,56.247,56.248,51200000.0
2009-05-18 12:00:00,56.251,56.27,56.249,56.249,36800000.0
2009-05-18 12:01:00,56.247,56.247,56.223,56.24,19200000.0
2009-05-18 12:02:00,56.222,56.235,56.22,56.22,12800000.0
2009-05-18 12:03:00,56.223,56.244,56.217,56.244,51200000.0
2009-05-18 12:04:00,56.261,56.261,56.24,56.25,24000000.0
2009-05-18 12:05:00,56.227,56.231,56.205,56.216,28800000.0
2009-05-18 12:06:00,56.216,56.216,56.208,56.212,24000000.0
2009-05-18 12:07:00,56.194,56.203,56.191,56.192,20800000.0
2009-05-18 12:08:00,56.206,56.234,56.206,56.234,43200000.0
2009-05-18 12:09:00,56.243,56.265,56.243,56.264,25600000.0
2009-05-18 12:10:00,56.25,56.253,56.238,56.238,11200000.0
2009-05-18 12:11:00,56.251,56.263,56.248,56.263,27200000.0
2009-05-18 12:12:00,56.258,56.268,56.239,56.239,29800000.0
2009-05-18 12:13:00,56.224,56.233,56.221,56.229,14400000.0
2009-05-18 12:14:00,56.221,56.233,56.206,56.233,16000000.0
2009-05-18 12:15:00,56.232,56.234,56.216,56.234,27200000.0
2009-05-18 12:16:00,56.231,56.243,56.23,56.242,27200000.0
2009-05-18 12:17:00,56.254,56.262,56.246,56.246,43200000.0
2009-05-18 12:18:00,56.24,56.246,56.236,56.243,25600000.0
2009-05-18 12:19:00,56.248,56.266,56.248,56.266,34600000.0
2009-05-18 12:20:00,56.278,56.285,56.257,56.285,36800000.0
2009-05-18 12:21:00,56.277,56.28,56.264,56.266,59200000.0
2009-05-18 12:22:00,56.276,56.281,56.274,56.28,30400000.0
2009-05-18 12:23:00,56.271,56.271,56.261,56.27,32400000.0
2009-05-18 12:24:00,56.26,56.27,56.249,56.27,33600000.0
2009-05-18 12:25:00,56.27,56.291,56.27,56.289,22400000.0
2009-05-18 12:26:00,56.287,56.295,56.287,56.287,30400000.0
2009-05-18 12:27:00,56.287,56.287,56.275,56.275,30400000.0
2009-05-18 12:28:00,56.281,56.339,56.281,56.332,60800000.0
2009-05-18 12:29:00,56.24,56.325,56.202,56.243,115600000.0
2009-05-18 12:30:00,56.251,56.343,56.251,56.337,46400000.0
2009-05-18 12:31:00,56.336,56.356,56.336,56.352,70400000.0
2009-05-18 12:32:00,56.359,56.366,56.356,56.366,28800000.0
2009-05-18 12:33:00,56.369,56.422,56.369,56.422,40000000.0
2009-05-18 12:34:00,56.449,56.56,56.449,56.558,27600000.0
2009-05-18 12:35:00,56.554,56.554,56.421,56.421,25600000.0
2009-05-18 12:36:00,56.433,56.51,56.433,56.504,48000000.0
2009-05-18 12:37:00,56.468,56.468,56.432,56.432,14400000.0
2009-05-18 12:38:00,56.417,56.417,56.389,56.39,8000000.0
2009-05-18 12:39:00,56.394,56.41,56.394,56.402,24000000.0
2009-05-18 12:40:00,56.39,56.39,56.337,56.337,16000000.0
2009-05-18 12:41:00,56.331,56.335,56.321,56.335,22400000.0
2009-05-18 12:42:00,56.35,56.36,56.338,56.354,22400000.0
2009-05-18 12:43:00,56.362,56.374,56.361,56.364,36800000.0
2009-05-18 12:44:00,56.368,56.368,56.341,56.341,22400000.0
2009-05-18 12:45:00,56.338,56.358,56.338,56.358,35200000.0
2009-05-18 12:46:00,56.372,56.376,56.371,56.372,44800000.0
2009-05-18 12:47:00,56.365,56.365,56.356,56.357,30400000.0
2009-05-18 12:48:00,56.361,56.378,56.361,56.367,32000000.0
2009-05-18 12:49:00,56.365,56.369,56.358,56.359,40000000.0
2009-05-18 12:50:00,56.356,56.367,56.349,56.356,16000000.0
2009-05-18 12:51:00,56.369,56.369,56.345,56.366,21800000.0
2009-05-18 12:52:00,56.363,56.368,56.361,56.363,25600000.0
2009-05-18 12:53:00,56.365,56.383,56.365,56.383,11200000.0
2009-05-18 12:54:00,56.404,56.412,56.402,56.412,11200000.0
2009-05-18 12:55:00,56.431,56.439,56.424,56.424,24000000.0
2009-05-18 12:56:00,56.415,56.419,56.413,56.416,12800000.0
2009-05-18 12:57:00,56.409,56.412,56.399,56.407,27200000.0
2009-05-18 12:58:00,56.4,56.414,56.4,56.413,12800000.0
2009-05-18 12:59:00,56.428,56.428,56.413,56.413,14400000.0
2009-05-18 13:00:00,56.409,56.415,56.404,56.404,14400000.0
2009-05-18 13:01:00,56.413,56.425,56.413,56.425,17600000.0
2009-05-18 13:02:00,56.428,56.441,56.428,56.441,12800000.0
2009-05-18 13:03:00,56.444,56.445,56.438,56.444,12800000.0
2009-05-18 13:04:00,56.466,56.472,56.463,56.472,16000000.0
2009-05-18 13:05:00,56.463,56.463,56.436,56.436,12800000.0
2009-05-18 13:06:00,56.438,56.449,56.438,56.445,17600000.0
2009-05-18 13:07:00,56.442,56.445,56.432,56.432,12800000.0
2009-05-18 13:08:00,56.415,56.433,56.415,56.424,32000000.0
2009-05-18 13:09:00,56.41,56.41,56.377,56.377,28800000.0
2009-05-18 13:10:00,56.375,56.383,56.368,56.38,32000000.0
2009-05-18 13:11:00,56.392,56.392,56.384,56.384,19200000.0
2009-05-18 13:12:00,56.388,56.398,56.382,56.382,16000000.0
2009-05-18 13:13:00,56.385,56.385,56.369,56.371,11200000.0
2009-05-18 13:14:00,56.375,56.389,56.375,56.389,11200000.0
2009-05-18 13:15:00,56.385,56.389,56.384,56.384,11200000.0
2009-05-18 13:16:00,56.362,56.393,56.362,56.375,25600000.0
2009-05-18 13:17:00,56.387,56.406,56.387,56.403,12800000.0
2009-05-18 13:18:00,56.401,56.412,56.401,56.41,56000000.0
2009-05-18 13:19:00,56.412,56.431,56.412,56.428,8000000.0
2009-05-18 13:20:00,56.449,56.472,56.446,56.462,13200000.0
2009-05-18 13:21:00,56.485,56.52,56.485,56.518,56000000.0
2009-05-18 13:22:00,56.514,56.527,56.514,56.527,11200000.0
2009-05-18 13:23:00,56.516,56.516,56.499,56.499,12800000.0
2009-05-18 13:24:00,56.503,56.514,56.503,56.514,14400000.0
2009-05-18 13:25:00,56.512,56.512,56.486,56.486,33600000.0
2009-05-18 13:26:00,56.474,56.474,56.462,56.464,24000000.0
2009-05-18 13:27:00,56.471,56.483,56.471,56.483,40000000.0
2009-05-18 13:28:00,56.481,56.481,56.471,56.472,20800000.0
2009-05-18 13:29:00,56.465,56.465,56.45,56.465,22400000.0
2009-05-18 13:30:00,56.47,56.47,56.461,56.464,36800000.0
2009-05-18 13:31:00,56.466,56.469,56.449,56.449,11200000.0
2009-05-18 13:32:00,56.457,56.462,56.451,56.454,17600000.0
2009-05-18 13:33:00,56.464,56.475,56.464,56.469,12800000.0
2009-05-18 13:34:00,56.468,56.468,56.441,56.441,12800000.0
2009-05-18 13:35:00,56.44,56.468,56.44,56.468,12800000.0
2009-05-18 13:36:00,56.478,56.491,56.477,56.49,48000000.0
2009-05-18 13:37:00,56.504,56.534,56.496,56.534,24000000.0
2009-05-18 13:38:00,56.541,56.541,56.528,56.533,28800000.0
2009-05-18 13:39:00,56.534,56.55,56.534,56.55,25600000.0
2009-05-18 13:40:00,56.579,56.647,56.579,56.647,9600000.0
2009-05-18 13:41:00,56.667,56.695,56.667,56.695,16000000.0
2009-05-18 13:42:00,56.687,56.704,56.687,56.704,12800000.0
2009-05-18 13:43:00,56.71,56.71,56.644,56.644,25600000.0
2009-05-18 13:44:00,56.657,56.668,56.657,56.662,28800000.0
2009-05-18 13:45:00,56.651,56.669,56.651,56.669,12800000.0
2009-05-18 13:46:00,56.671,56.671,56.661,56.666,14400000.0
2009-05-18 13:47:00,56.642,56.644,56.616,56.616,27200000.0
2009-05-18 13:48:00,56.617,56.645,56.617,56.645,9600000.0
2009-05-18 13:49:00,56.643,56.646,56.619,56.619,33600000.0
2009-05-18 13:50:00,56.628,56.634,56.623,56.623,34000000.0
2009-05-18 13:51:00,56.63,56.647,56.63,56.647,8000000.0
2009-05-18 13:52:00,56.651,56.651,56.632,56.632,40000000.0
2009-05-18 13:53:00,56.631,56.631,56.612,56.621,36800000.0
2009-05-18 13:54:00,56.589,56.589,56.55,56.571,24000000.0
2009-05-18 13:55:00,56.578,56.605,56.578,56.605,11200000.0
2009-05-18 13:56:00,56.61,56.617,56.61,56.617,14400000.0
2009-05-18 13:57:00,56.607,56.607,56.599,56.6,14400000.0
2009-05-18 13:58:00,56.603,56.62,56.603,56.618,32000000.0
2009-05-18 13:59:00,56.62,56.621,56.612,56.617,48000000.0
2009-05-18 14:00:00,56.608,56.618,56.607,56.618,32000000.0
2009-05-18 14:01:00,56.623,56.629,56.615,56.615,14400000.0
2009-05-18 14:02:00,56.627,56.632,56.613,56.616,28800000.0
2009-05-18 14:03:00,56.624,56.665,56.623,56.665,14400000.0
2009-05-18 14:04:00,56.652,56.652,56.633,56.633,9600000.0
2009-05-18 14:05:00,56.616,56.625,56.616,56.624,25600000.0
2009-05-18 14:06:00,56.609,56.611,56.587,56.587,17600000.0
2009-05-18 14:07:00,56.577,56.603,56.577,56.595,12800000.0
2009-05-18 14:08:00,56.583,56.615,56.583,56.615,24000000.0
2009-05-18 14:09:00,56.636,56.637,56.603,56.603,11200000.0
2009-05-18 14:10:00,56.597,56.604,56.592,56.592,17600000.0
2009-05-18 14:11:00,56.579,56.579,56.559,56.563,12800000.0
2009-05-18 14:12:00,56.569,56.574,56.568,56.568,12800000.0
2009-05-18 14:13:00,56.577,56.59,56.571,56.571,24000000.0
2009-05-18 14:14:00,56.558,56.558,56.523,56.523,20800000.0
2009-05-18 14:15:00,56.496,56.507,56.496,56.498,33600000.0
2009-05-18 14:16:00,56.477,56.477,56.46,56.463,27200000.0
2009-05-18 14:17:00,56.471,56.497,56.471,56.475,11200000.0
2009-05-18 14:18:00,56.483,56.491,56.482,56.491,16000000.0
2009-05-18 14:19:00,56.504,56.516,56.502,56.515,40000000.0
2009-05-18 14:20:00,56.522,56.525,56.513,56.525,14400000.0
2009-05-18 14:21:00,56.53,56.534,56.523,56.525,33000000.0
2009-05-18 14:22:00,56.524,56.528,56.524,56.528,14400000.0
2009-05-18 14:23:00,56.526,56.526,56.519,56.522,17600000.0
2009-05-18 14:24:00,56.496,56.534,56.496,56.513,36800000.0
2009-05-18 14:25:00,56.508,56.52,56.507,56.515,12800000.0
2009-05-18 14:26:00,56.52,56.527,56.52,56.525,19200000.0
2009-05-18 14:27:00,56.52,56.52,56.503,56.503,11200000.0
2009-05-18 14:28:00,56.503,56.503,56.468,56.468,11200000.0
2009-05-18 14:29:00,56.449,56.456,56.449,56.452,12800000.0
2009-05-18 14:30:00,56.447,56.495,56.394,56.394,11200000.0
2009-05-18 14:31:00,56.455,56.455,56.358,56.449,16000000.0
2009-05-18 14:32:00,56.415,56.442,56.415,56.429,9600000.0
2009-05-18 14:33:00,56.444,56.463,56.441,56.463,17600000.0
2009-05-18 14:34:00,56.47,56.486,56.466,56.466,17600000.0
2009-05-18 14:35:00,56.456,56.456,56.444,56.449,11200000.0
2009-05-18 14:36:00,56.446,56.461,56.444,56.455,17600000.0
2009-05-18 14:37:00,56.459,56.459,56.439,56.439,12800000.0
2009-05-18 14:38:00,56.441,56.441,56.42,56.427,11200000.0
2009-05-18 14:39:00,56.431,56.438,56.423,56.423,17600000.0
2009-05-18 14:40:00,56.433,56.433,56.418,56.419,16000000.0
2009-05-18 14:41:00,56.407,56.407,56.383,56.393,11200000.0
2009-05-18 14:42:00,56.409,56.415,56.408,56.415,9600000.0
2009-05-18 14:43:00,56.406,56.406,56.36,56.36,17600000.0
2009-05-18 14:44:00,56.35,56.35,56.332,56.343,12800000.0
2009-05-18 14:45:00,56.352,56.365,56.352,56.358,12800000.0
2009-05-18 14:46:00,56.345,56.349,56.34,56.34,17600000.0
2009-05-18 14:47:00,56.339,56.36,56.339,56.359,12800000.0
2009-05-18 14:48:00,56.371,56.373,56.366,56.37,11200000.0
2009-05-18 14:49:00,56.381,56.39,56.369,56.369,16000000.0
2009-05-18 14:50:00,56.389,56.389,56.359,56.359,12800000.0
2009-05-18 14:51:00,56.359,56.37,56.359,56.37,17600000.0
2009-05-18 14:52:00,56.366,56.375,56.365,56.375,14400000.0
2009-05-18 14:53:00,56.377,56.393,56.377,56.393,11200000.0
2009-05-18 14:54:00,56.389,56.389,56.38,56.384,12800000.0
2009-05-18 14:55:00,56.401,56.411,56.401,56.411,11200000.0
2009-05-18 14:56:00,56.422,56.431,56.417,56.421,16000000.0
2009-05-18 14:57:00,56.424,56.427,56.413,56.425,12800000.0
2009-05-18 14:58:00,56.439,56.439,56.429,56.436,14400000.0
2009-05-18 14:59:00,56.433,56.433,56.33,56.33,12800000.0
2009-05-18 15:00:00,56.33,56.358,56.33,56.354,16400000.0
2009-05-18 15:01:00,56.384,56.416,56.384,56.416,17600000.0
2009-05-18 15:02:00,56.399,56.441,56.399,56.441,11200000.0
2009-05-18 15:03:00,56.447,56.447,56.399,56.404,11200000.0
2009-05-18 15:04:00,56.417,56.441,56.417,56.441,16000000.0
2009-05-18 15:05:00,56.442,56.456,56.442,56.456,12800000.0
2009-05-18 15:06:00,56.433,56.438,56.425,56.425,11200000.0
2009-05-18 15:07:00,56.446,56.464,56.444,56.464,11200000.0
2009-05-18 15:08:00,56.475,56.486,56.475,56.479,11200000.0
2009-05-18 15:09:00,56.479,56.497,56.479,56.497,13800000.0
2009-05-18 15:10:00,56.502,56.514,56.496,56.496,16000000.0
2009-05-18 15:11:00,56.472,56.474,56.462,56.462,11200000.0
2009-05-18 15:12:00,56.443,56.466,56.443,56.465,9600000.0
2009-05-18 15:13:00,56.472,56.48,56.463,56.465,12800000.0
2009-05-18 15:14:00,56.459,56.466,56.459,56.466,8000000.0
2009-05-18 15:15:00,56.464,56.464,56.441,56.447,17600000.0
2009-05-18 15:16:00,56.455,56.457,56.439,56.439,12800000.0
2009-05-18 15:17:00,56.436,56.443,56.435,56.439,14400000.0
2009-05-18 15:18:00,56.432,56.445,56.431,56.442,12800000.0
2009-05-18 15:19:00,56.465,56.476,56.454,56.475,16000000.0
2009-05-18 15:20:00,56.474,56.48,56.462,56.462,16400000.0
2009-05-18 15:21:00,56.458,56.462,56.367,56.462,17600000.0
2009-05-18 15:22:00,56.45,56.453,56.437,56.449,11200000.0
2009-05-18 15:23:00,56.457,56.457,56.448,56.453,11200000.0
2009-05-18 15:24:00,56.462,56.487,56.461,56.487,11200000.0
2009-05-18 15:25:00,56.518,56.521,56.514,56.52,12800000.0
2009-05-18 15:26:00,56.515,56.519,56.509,56.514,14400000.0
2009-05-18 15:27:00,56.51,56.512,56.5,56.507,12800000.0
2009-05-18 15:28:00,56.495,56.495,56.47,56.47,12800000.0
2009-05-18 15:29:00,56.471,56.481,56.471,56.479,17600000.0
2009-05-18 15:30:00,56.493,56.5,56.491,56.493,17600000.0
2009-05-18 15:31:00,56.486,56.506,56.486,56.487,12800000.0
2009-05-18 15:32:00,56.522,56.567,56.522,56.563,11200000.0
2009-05-18 15:33:00,56.567,56.567,56.557,56.559,11200000.0
2009-05-18 15:34:00,56.565,56.565,56.493,56.493,11200000.0
2009-05-18 15:35:00,56.488,56.488,56.467,56.47,12800000.0
2009-05-18 15:36:00,56.45,56.453,56.442,56.443,14400000.0
2009-05-18 15:37:00,56.431,56.431,56.411,56.429,16000000.0
2009-05-18 15:38:00,56.452,56.487,56.452,56.487,16000000.0
2009-05-18 15:39:00,56.487,56.512,56.486,56.512,14400000.0
2009-05-18 15:40:00,56.496,56.496,56.415,56.441,12800000.0
2009-05-18 15:41:00,56.441,56.476,56.441,56.469,16000000.0
2009-05-18 15:42:00,56.468,56.468,56.389,56.432,18000000.0
2009-05-18 15:43:00,56.442,56.442,56.429,56.433,12800000.0
2009-05-18 15:44:00,56.47,56.49,56.466,56.49,8000000.0
2009-05-18 15:45:00,56.508,56.516,56.508,56.509,12800000.0
2009-05-18 15:46:00,56.498,56.498,56.481,56.488,11200000.0
2009-05-18 15:47:00,56.482,56.484,56.475,56.484,11200000.0
2009-05-18 15:48:00,56.489,56.5,56.489,56.496,12800000.0
2009-05-18 15:49:00,56.459,56.473,56.445,56.473,11200000.0
2009-05-18 15:50:00,56.484,56.517,56.484,56.517,14400000.0
2009-05-18 15:51:00,56.566,56.583,56.566,56.57,11200000.0
2009-05-18 15:52:00,56.59,56.593,56.584,56.587,11200000.0
2009-05-18 15:53:00,56.568,56.568,56.561,56.566,12800000.0
2009-05-18 15:54:00,56.544,56.544,56.44,56.44,17600000.0
2009-05-18 15:55:00,56.454,56.478,56.454,56.478,17600000.0
2009-05-18 15:56:00,56.493,56.499,56.485,56.499,8000000.0
2009-05-18 15:57:00,56.5,56.511,56.5,56.505,14400000.0
2009-05-18 15:58:00,56.484,56.498,56.484,56.496,11200000.0
2009-05-18 15:59:00,56.494,56.497,56.472,56.473,11200000.0
2009-05-18 16:00:00,56.47,56.47,56.458,56.465,11200000.0
2009-05-18 16:01:00,56.457,56.461,56.423,56.423,11200000.0
2009-05-18 16:02:00,56.403,56.416,56.397,56.416,17600000.0
2009-05-18 16:03:00,56.423,56.434,56.423,56.427,12800000.0
2009-05-18 16:04:00,56.415,56.416,56.355,56.408,11200000.0
2009-05-18 16:05:00,56.41,56.418,56.406,56.418,14400000.0
2009-05-18 16:06:00,56.434,56.469,56.434,56.469,16000000.0
2009-05-18 16:07:00,56.453,56.453,56.424,56.429,11200000.0
2009-05-18 16:08:00,56.42,56.42,56.405,56.405,11200000.0
2009-05-18 16:09:00,56.403,56.418,56.401,56.413,17600000.0
2009-05-18 16:10:00,56.421,56.435,56.421,56.429,12800000.0
2009-05-18 16:11:00,56.44,56.442,56.426,56.435,11200000.0
2009-05-18 16:12:00,56.428,56.432,56.41,56.432,17600000.0
2009-05-18 16:13:00,56.405,56.405,56.347,56.347,11200000.0
2009-05-18 16:14:00,56.357,56.38,56.353,56.38,14800000.0
2009-05-18 16:15:00,56.359,56.37,56.359,56.369,11200000.0
2009-05-18 16:16:00,56.389,56.419,56.389,56.419,11200000.0
2009-05-18 16:17:00,56.419,56.419,56.395,56.4,17600000.0
2009-05-18 16:18:00,56.416,56.448,56.416,56.425,12800000.0
2009-05-18 16:19:00,56.425,56.428,56.412,56.418,11200000.0
2009-05-18 16:20:00,56.447,56.468,56.447,56.468,11200000.0
2009-05-18 16:21:00,56.462,56.483,56.462,56.477,11200000.0
2009-05-18 16:22:00,56.482,56.498,56.474,56.498,11200000.0
2009-05-18 16:23:00,56.517,56.523,56.508,56.508,12800000.0
2009-05-18 16:24:00,56.493,56.521,56.493,56.516,11200000.0
2009-05-18 16:25:00,56.503,56.516,56.503,56.509,12800000.0
2009-05-18 16:26:00,56.493,56.497,56.482,56.487,12800000.0
2009-05-18 16:27:00,56.491,56.493,56.48,56.493,17600000.0
2009-05-18 16:28:00,56.504,56.507,56.499,56.504,11200000.0
2009-05-18 16:29:00,56.485,56.485,56.469,56.472,14400000.0
2009-05-18 16:30:00,56.489,56.496,56.487,56.489,14400000.0
2009-05-18 16:31:00,56.496,56.508,56.494,56.508,14400000.0
2009-05-18 16:32:00,56.525,56.544,56.525,56.544,8000000.0
2009-05-18 16:33:00,56.525,56.525,56.484,56.487,9600000.0
2009-05-18 16:34:00,56.479,56.487,56.456,56.487,18000000.0
2009-05-18 16:35:00,56.478,56.478,56.458,56.464,12800000.0
2009-05-18 16:36:00,56.484,56.488,56.469,56.469,11200000.0
2009-05-18 16:37:00,56.461,56.48,56.461,56.48,12800000.0
2009-05-18 16:38:00,56.462,56.462,56.447,56.449,14400000.0
2009-05-18 16:39:00,56.463,56.486,56.463,56.474,12800000.0
2009-05-18 16:40:00,56.459,56.459,56.434,56.437,17600000.0
2009-05-18 16:41:00,56.444,56.464,56.444,56.464,12800000.0
2009-05-18 16:42:00,56.481,56.505,56.481,56.502,11600000.0
2009-05-18 16:43:00,56.529,56.538,56.519,56.519,12800000.0
2009-05-18 16:44:00,56.52,56.52,56.508,56.508,11600000.0
2009-05-18 16:45:00,56.515,56.519,56.515,56.515,11200000.0
2009-05-18 16:46:00,56.509,56.512,56.488,56.507,14400000.0
2009-05-18 16:47:00,56.515,56.538,56.508,56.513,17600000.0
2009-05-18 16:48:00,56.51,56.51,56.496,56.499,11200000.0
2009-05-18 16:49:00,56.493,56.508,56.491,56.508,12800000.0
2009-05-18 16:50:00,56.523,56.526,56.515,56.519,17600000.0
2009-05-18 16:51:00,56.527,56.532,56.469,56.469,11200000.0
2009-05-18 16:52:00,56.531,56.545,56.525,56.537,17600000.0
2009-05-18 16:53:00,56.535,56.535,56.515,56.515,17600000.0
2009-05-18 16:54:00,56.499,56.499,56.479,56.481,11200000.0
2009-05-18 16:55:00,56.481,56.485,56.471,56.479,14400000.0
2009-05-18 16:56:00,56.497,56.508,56.487,56.487,12800000.0
2009-05-18 16:57:00,56.5,56.515,56.492,56.492,16000000.0
2009-05-18 16:58:00,56.48,56.482,56.452,56.452,12800000.0
2009-05-18 16:59:00,56.443,56.443,56.422,56.423,12800000.0
2009-05-18 17:00:00,56.421,56.447,56.421,56.447,11200000.0
2009-05-18 17:01:00,56.453,56.465,56.367,56.459,12800000.0
2009-05-18 17:02:00,56.45,56.45,56.433,56.433,16000000.0
2009-05-18 17:03:00,56.43,56.436,56.43,56.436,11200000.0
2009-05-18 17:04:00,56.438,56.438,56.421,56.426,11200000.0
2009-05-18 17:05:00,56.43,56.431,56.422,56.423,17600000.0
2009-05-18 17:06:00,56.409,56.425,56.408,56.413,11200000.0
2009-05-18 17:07:00,56.421,56.421,56.409,56.42,11200000.0
2009-05-18 17:08:00,56.414,56.418,56.4,56.4,18000000.0
2009-05-18 17:09:00,56.401,56.428,56.401,56.425,16000000.0
2009-05-18 17:10:00,56.412,56.412,56.405,56.405,11200000.0
2009-05-18 17:11:00,56.415,56.419,56.409,56.419,12800000.0
2009-05-18 17:12:00,56.405,56.405,56.381,56.402,12800000.0
2009-05-18 17:13:00,56.413,56.445,56.413,56.445,12800000.0
2009-05-18 17:14:00,56.455,56.473,56.455,56.47,12800000.0
2009-05-18 17:15:00,56.49,56.509,56.49,56.509,12800000.0
2009-05-18 17:16:00,56.501,56.516,56.501,56.513,11200000.0
2009-05-18 17:17:00,56.519,56.567,56.519,56.567,11200000.0
2009-05-18 17:18:00,56.564,56.564,56.543,56.543,12800000.0
2009-05-18 17:19:00,56.542,56.549,56.534,56.542,16000000.0
2009-05-18 17:20:00,56.523,56.523,56.494,56.494,11200000.0
2009-05-18 17:21:00,56.504,56.508,56.486,56.508,12800000.0
2009-05-18 17:22:00,56.501,56.521,56.432,56.519,11200000.0
2009-05-18 17:23:00,56.518,56.532,56.514,56.532,11200000.0
2009-05-18 17:24:00,56.542,56.544,56.533,56.535,11200000.0
2009-05-18 17:25:00,56.525,56.556,56.521,56.556,11200000.0
2009-05-18 17:26:00,56.569,56.577,56.552,56.552,11200000.0
2009-05-18 17:27:00,56.556,56.556,56.548,56.55,17600000.0
2009-05-18 17:28:00,56.548,56.548,56.513,56.539,12800000.0
2009-05-18 17:29:00,56.535,56.553,56.535,56.539,12800000.0
2009-05-18 17:30:00,56.552,56.559,56.552,56.552,11200000.0
2009-05-18 17:31:00,56.569,56.579,56.544,56.544,12800000.0
2009-05-18 17:32:00,56.551,56.559,56.548,56.557,11200000.0
2009-05-18 17:33:00,56.565,56.577,56.565,56.576,12800000.0
2009-05-18 17:34:00,56.594,56.601,56.59,56.601,11200000.0
2009-05-18 17:35:00,56.604,56.615,56.604,56.615,12800000.0
2009-05-18 17:36:00,56.613,56.613,56.603,56.606,11200000.0
2009-05-18 17:37:00,56.608,56.616,56.606,56.613,11200000.0
2009-05-18 17:38:00,56.604,56.604,56.582,56.591,8000000.0
2009-05-18 17:39:00,56.581,56.581,56.563,56.567,17000000.0
2009-05-18 17:40:00,56.562,56.562,56.523,56.523,11200000.0
2009-05-18 17:41:00,56.519,56.529,56.507,56.524,11200000.0
2009-05-18 17:42:00,56.528,56.533,56.526,56.527,11200000.0
2009-05-18 17:43:00,56.531,56.558,56.531,56.558,12800000.0
2009-05-18 17:44:00,56.577,56.58,56.573,56.576,12800000.0
2009-05-18 17:45:00,56.582,56.648,56.582,56.648,11200000.0
2009-05-18 17:46:00,56.663,56.7,56.663,56.7,12800000.0
2009-05-18 17:47:00,56.72,56.727,56.713,56.718,12800000.0
2009-05-18 17:48:00,56.717,56.719,56.714,56.719,11200000.0
2009-05-18 17:49:00,56.713,56.713,56.663,56.663,11200000.0
2009-05-18 17:50:00,56.638,56.638,56.624,56.628,12800000.0
2009-05-18 17:51:00,56.648,56.654,56.642,56.652,11200000.0
2009-05-18 17:52:00,56.672,56.693,56.665,56.691,12800000.0
2009-05-18 17:53:00,56.72,56.73,56.714,56.721,17600000.0
2009-05-18 17:54:00,56.706,56.723,56.706,56.723,8000000.0
2009-05-18 17:55:00,56.735,56.748,56.733,56.748,12800000.0
2009-05-18 17:56:00,56.738,56.753,56.738,56.753,11200000.0
2009-05-18 17:57:00,56.775,56.776,56.755,56.756,16000000.0
2009-05-18 17:58:00,56.736,56.738,56.726,56.726,12800000.0
2009-05-18 17:59:00,56.713,56.713,56.699,56.71,11200000.0
2009-05-18 18:00:00,56.717,56.721,56.709,56.721,17600000.0
2009-05-18 18:01:00,56.736,56.75,56.656,56.734,17600000.0
2009-05-18 18:02:00,56.719,56.734,56.706,56.706,8000000.0
2009-05-18 18:03:00,56.718,56.723,56.717,56.719,12800000.0
2009-05-18 18:04:00,56.721,56.734,56.716,56.734,11200000.0
2009-05-18 18:05:00,56.736,56.736,56.718,56.724,17600000.0
2009-05-18 18:06:00,56.73,56.744,56.729,56.733,12800000.0
2009-05-18 18:07:00,56.723,56.723,56.705,56.705,11200000.0
2009-05-18 18:08:00,56.717,56.729,56.717,56.729,16000000.0
2009-05-18 18:09:00,56.737,56.737,56.727,56.729,16000000.0
2009-05-18 18:10:00,56.735,56.735,56.723,56.727,12800000.0
2009-05-18 18:11:00,56.722,56.73,56.72,56.724,11200000.0
2009-05-18 18:12:00,56.725,56.732,56.724,56.727,12800000.0
2009-05-18 18:13:00,56.712,56.733,56.712,56.722,11200000.0
2009-05-18 18:14:00,56.721,56.743,56.721,56.743,12800000.0
2009-05-18 18:15:00,56.732,56.74,56.732,56.735,8000000.0
2009-05-18 18:16:00,56.746,56.756,56.743,56.743,12800000.0
2009-05-18 18:17:00,56.737,56.737,56.723,56.725,11200000.0
2009-05-18 18:18:00,56.725,56.733,56.725,56.733,11200000.0
2009-05-18 18:19:00,56.721,56.746,56.721,56.743,16000000.0
2009-05-18 18:20:00,56.743,56.745,56.741,56.743,12800000.0
2009-05-18 18:21:00,56.737,56.754,56.736,56.754,11200000.0
2009-05-18 18:22:00,56.767,56.795,56.729,56.792,16000000.0
2009-05-18 18:23:00,56.775,56.775,56.756,56.769,16000000.0
2009-05-18 18:24:00,56.765,56.772,56.764,56.764,12800000.0
2009-05-18 18:25:00,56.786,56.816,56.786,56.808,11200000.0
2009-05-18 18:26:00,56.817,56.829,56.817,56.817,12800000.0
2009-05-18 18:27:00,56.795,56.81,56.785,56.803,14400000.0
2009-05-18 18:28:00,56.824,56.83,56.821,56.83,12800000.0
2009-05-18 18:29:00,56.838,56.846,56.838,56.843,12800000.0
2009-05-18 18:30:00,56.846,56.857,56.846,56.853,11200000.0
2009-05-18 18:31:00,56.875,56.896,56.875,56.893,12800000.0
2009-05-18 18:32:00,56.92,56.931,56.92,56.925,11200000.0
2009-05-18 18:33:00,56.922,56.922,56.903,56.904,11200000.0
2009-05-18 18:34:00,56.901,56.901,56.888,56.899,12800000.0
2009-05-18 18:35:00,56.889,56.891,56.88,56.889,12800000.0
2009-05-18 18:36:00,56.894,56.912,56.894,56.905,13200000.0
2009-05-18 18:37:00,56.914,56.937,56.914,56.926,17600000.0
2009-05-18 18:38:00,56.935,56.951,56.93,56.93,11200000.0
2009-05-18 18:39:00,56.943,56.963,56.943,56.963,16000000.0
2009-05-18 18:40:00,56.994,57.044,56.994,57.044,12800000.0
2009-05-18 18:41:00,57.06,57.075,57.056,57.075,14400000.0
2009-05-18 18:42:00,57.073,57.073,57.064,57.073,11200000.0
2009-05-18 18:43:00,57.068,57.083,57.068,57.083,12800000.0
2009-05-18 18:44:00,57.092,57.107,57.092,57.101,11200000.0
2009-05-18 18:45:00,57.103,57.103,57.094,57.101,11200000.0
2009-05-18 18:46:00,57.11,57.135,57.11,57.132,11200000.0
2009-05-18 18:47:00,57.131,57.131,57.104,57.104,12800000.0
2009-05-18 18:48:00,57.119,57.124,57.114,57.117,12800000.0
2009-05-18 18:49:00,57.113,57.117,57.111,57.114,12800000.0
2009-05-18 18:50:00,57.114,57.114,57.092,57.1,17600000.0
2009-05-18 18:51:00,57.1,57.101,57.088,57.091,12800000.0
2009-05-18 18:52:00,57.075,57.075,57.046,57.056,12800000.0
2009-05-18 18:53:00,57.047,57.056,57.037,57.054,12800000.0
2009-05-18 18:54:00,57.049,57.063,57.049,57.059,11200000.0
2009-05-18 18:55:00,57.077,57.077,57.064,57.064,11200000.0
2009-05-18 18:56:00,57.06,57.063,57.037,57.063,16000000.0
2009-05-18 18:57:00,57.062,57.066,57.05,57.06,11200000.0
2009-05-18 18:58:00,57.071,57.071,57.062,57.067,11200000.0
2009-05-18 18:59:00,57.066,57.07,57.061,57.064,17600000.0
2009-05-18 19:00:00,57.073,57.113,57.073,57.113,12800000.0
2009-05-18 19:01:00,57.113,57.113,57.061,57.061,12800000.0
2009-05-18 19:02:00,57.05,57.057,57.048,57.054,11200000.0
2009-05-18 19:03:00,57.073,57.083,57.071,57.083,13200000.0
2009-05-18 19:04:00,57.08,57.089,57.079,57.079,16000000.0
2009-05-18 19:05:00,57.049,57.049,57.016,57.016,14400000.0
2009-05-18 19:06:00,56.993,56.993,56.941,56.941,16000000.0
2009-05-18 19:07:00,56.9,56.964,56.9,56.964,11200000.0
2009-05-18 19:08:00,56.981,56.981,56.966,56.971,17600000.0
2009-05-18 19:09:00,56.96,56.971,56.958,56.961,12800000.0
2009-05-18 19:10:00,56.956,56.96,56.938,56.96,17600000.0
2009-05-18 19:11:00,56.95,56.955,56.947,56.955,12800000.0
2009-05-18 19:12:00,56.952,56.988,56.952,56.988,11200000.0
2009-05-18 19:13:00,56.994,57.055,56.983,57.055,11200000.0
2009-05-18 19:14:00,57.069,57.077,57.061,57.061,16000000.0
2009-05-18 19:15:00,57.044,57.046,57.036,57.043,12800000.0
2009-05-18 19:16:00,57.038,57.046,57.032,57.046,12800000.0
2009-05-18 19:17:00,57.044,57.044,57.035,57.037,12800000.0
2009-05-18 19:18:00,57.045,57.05,57.036,57.043,17600000.0
2009-05-18 19:19:00,57.05,57.052,57.038,57.038,16000000.0
2009-05-18 19:20:00,57.03,57.04,56.971,56.971,16000000.0
2009-05-18 19:21:00,56.973,56.973,56.959,56.97,16000000.0
2009-05-18 19:22:00,56.971,56.978,56.957,56.957,11200000.0
2009-05-18 19:23:00,56.962,56.972,56.962,56.965,17600000.0
2009-05-18 19:24:00,56.963,56.975,56.96,56.975,17600000.0
2009-05-18 19:25:00,56.965,56.973,56.965,56.97,17600000.0
2009-05-18 19:26:00,56.982,56.998,56.982,56.989,11200000.0
2009-05-18 19:27:00,56.98,56.98,56.933,56.933,11200000.0
2009-05-18 19:28:00,56.932,56.943,56.907,56.907,12800000.0
2009-05-18 19:29:00,56.933,56.937,56.932,56.932,11200000.0
2009-05-18 19:30:00,56.996,57.028,56.996,57.028,14400000.0
2009-05-18 19:31:00,57.024,57.028,57.017,57.026,17600000.0
2009-05-18 19:32:00,57.014,57.034,57.014,57.023,12800000.0
2009-05-18 19:33:00,57.028,57.028,57.004,57.006,12800000.0
2009-05-18 19:34:00,57.029,57.029,57.025,57.026,9600000.0
2009-05-18 19:35:00,57.031,57.039,57.018,57.018,17600000.0
2009-05-18 19:36:00,57.024,57.027,57.022,57.027,11200000.0
2009-05-18 19:37:00,57.025,57.035,57.025,57.031,11200000.0
2009-05-18 19:38:00,57.022,57.025,57.007,57.018,9600000.0
2009-05-18 19:39:00,57.014,57.02,56.998,56.999,11200000.0
2009-05-18 19:40:00,56.995,57.016,56.99,57.011,14400000.0
2009-05-18 19:41:00,56.96,56.96,56.941,56.955,12800000.0
2009-05-18 19:42:00,56.951,56.951,56.942,56.945,12800000.0
2009-05-18 19:43:00,56.944,56.949,56.943,56.947,11200000.0
2009-05-18 19:44:00,56.945,56.979,56.939,56.979,16000000.0
2009-05-18 19:45:00,56.98,56.98,56.964,56.966,11200000.0
2009-05-18 19:46:00,56.959,56.967,56.959,56.961,8000000.0
2009-05-18 19:47:00,56.961,56.974,56.956,56.956,16000000.0
2009-05-18 19:48:00,56.968,56.992,56.963,56.992,11200000.0
2009-05-18 19:49:00,56.989,56.989,56.969,56.985,12800000.0
2009-05-18 19:50:00,56.989,56.996,56.981,56.981,12800000.0
2009-05-18 19:51:00,56.982,56.989,56.977,56.989,12800000.0
2009-05-18 19:52:00,57.0,57.015,56.996,57.015,11200000.0
2009-05-18 19:53:00,57.017,57.029,57.014,57.029,17600000.0
2009-05-18 19:54:00,57.035,57.038,57.03,57.035,14400000.0
2009-05-18 19:55:00,57.026,57.037,57.01,57.037,11200000.0
2009-05-18 19:56:00,57.016,57.035,57.016,57.035,11200000.0
2009-05-18 19:57:00,57.041,57.044,57.032,57.044,12800000.0
2009-05-18 19:58:00,57.021,57.034,57.021,57.034,8000000.0
2009-05-18 19:59:00,57.046,57.049,57.033,57.049,14400000.0
2009-05-18 20:00:00,57.036,57.037,57.029,57.029,12800000.0
2009-05-18 20:01:00,57.032,57.032,57.024,57.024,11200000.0
2009-05-18 20:02:00,57.002,57.036,57.002,57.023,9600000.0
2009-05-18 20:03:00,57.021,57.021,57.004,57.004,8000000.0
2009-05-18 20:04:00,56.977,57.006,56.977,57.006,12800000.0
2009-05-18 20:05:00,57.017,57.023,57.015,57.02,12800000.0
2009-05-18 20:06:00,57.021,57.021,56.998,57.007,12800000.0
2009-05-18 20:07:00,57.013,57.014,56.999,57.006,16000000.0
2009-05-18 20:08:00,57.008,57.008,56.997,57.005,12800000.0
2009-05-18 20:09:00,57.002,57.002,56.988,57.001,8000000.0
2009-05-18 20:10:00,56.995,57.006,56.995,57.006,17600000.0
2009-05-18 20:11:00,57.009,57.015,57.009,57.015,8000000.0
2009-05-18 20:12:00,57.009,57.023,57.009,57.011,14400000.0
2009-05-18 20:13:00,57.014,57.02,57.011,57.011,11200000.0
2009-05-18 20:14:00,57.017,57.029,57.013,57.029,8000000.0
2009-05-18 20:15:00,57.04,57.045,57.04,57.044,11200000.0
2009-05-18 20:16:00,57.04,57.05,57.039,57.041,12800000.0
2009-05-18 20:17:00,57.039,57.039,57.029,57.038,12800000.0
2009-05-18 20:18:00,57.043,57.053,57.042,57.053,12200000.0
2009-05-18 20:19:00,57.045,57.045,57.031,57.045,11200000.0
2009-05-18 20:20:00,57.055,57.063,57.053,57.057,11200000.0
2009-05-18 20:21:00,57.035,57.035,57.009,57.015,11200000.0
2009-05-18 20:22:00,57.003,57.008,56.996,56.996,11200000.0
2009-05-18 20:23:00,56.985,56.985,56.973,56.974,16000000.0
2009-05-18 20:24:00,56.984,56.991,56.975,56.989,16000000.0
2009-05-18 20:25:00,56.987,56.989,56.981,56.988,12800000.0
2009-05-18 20:26:00,56.957,56.957,56.946,56.946,17600000.0
2009-05-18 20:27:00,56.938,56.948,56.938,56.948,12800000.0
2009-05-18 20:28:00,56.947,56.956,56.947,56.951,17600000.0
2009-05-18 20:29:00,56.963,56.963,56.942,56.942,12800000.0
2009-05-18 20:30:00,56.961,56.976,56.96,56.976,14400000.0
2009-05-18 20:31:00,56.992,56.998,56.991,56.991,14400000.0
2009-05-18 20:32:00,56.991,57.026,56.991,57.026,16000000.0
2009-05-18 20:33:00,57.046,57.052,57.038,57.052,16000000.0
2009-05-18 20:34:00,57.058,57.065,57.05,57.064,9600000.0
2009-05-18 20:35:00,57.05,57.058,57.045,57.045,16400000.0
2009-05-18 20:36:00,57.039,57.045,57.034,57.045,11200000.0
2009-05-18 20:37:00,57.024,57.046,57.024,57.034,8000000.0
2009-05-18 20:38:00,57.044,57.055,57.044,57.048,13200000.0
2009-05-18 20:39:00,57.055,57.057,57.046,57.057,16000000.0
2009-05-18 20:40:00,57.056,57.062,57.05,57.062,12800000.0
2009-05-18 20:41:00,57.069,57.072,57.069,57.071,9600000.0
2009-05-18 20:42:00,57.078,57.084,57.077,57.083,12800000.0
2009-05-18 20:43:00,57.093,57.11,57.093,57.11,8000000.0
2009-05-18 20:44:00,57.108,57.133,57.108,57.133,11200000.0
2009-05-18 20:45:00,57.16,57.183,57.16,57.183,8000000.0
2009-05-18 20:46:00,57.187,57.2,57.184,57.2,12800000.0
2009-05-18 20:47:00,57.21,57.21,57.199,57.2,11200000.0
2009-05-18 20:48:00,57.19,57.207,57.185,57.198,12800000.0
2009-05-18 20:49:00,57.21,57.218,57.21,57.217,11200000.0
2009-05-18 20:50:00,57.206,57.208,57.203,57.204,12800000.0
2009-05-18 20:51:00,57.215,57.215,57.192,57.194,11200000.0
2009-05-18 20:52:00,57.168,57.188,57.168,57.173,11200000.0
2009-05-18 20:53:00,57.184,57.186,57.179,57.18,12800000.0
2009-05-18 20:54:00,57.184,57.187,57.171,57.187,11200000.0
2009-05-18 20:55:00,57.171,57.194,57.171,57.184,12800000.0
2009-05-18 20:56:00,57.186,57.193,57.186,57.186,12800000.0
2009-05-18 20:57:00,57.181,57.198,57.179,57.179,11200000.0
2009-05-18 20:58:00,57.196,57.196,57.182,57.183,17600000.0
2009-05-18 20:59:00,57.174,57.189,57.092,57.189,14400000.0
2009-05-18 21:00:00,57.196,57.203,57.181,57.194,12800000.0
2009-05-18 21:01:00,57.188,57.189,57.172,57.173,17600000.0
2009-05-18 21:02:00,57.163,57.173,57.16,57.164,11600000.0
2009-05-18 21:03:00,57.152,57.152,57.142,57.142,12800000.0
2009-05-18 21:04:00,57.127,57.136,57.119,57.136,11200000.0
2009-05-18 21:05:00,57.138,57.144,57.136,57.138,14400000.0
2009-05-18 21:06:00,57.133,57.133,57.098,57.112,18000000.0
2009-05-18 21:07:00,57.117,57.133,57.114,57.133,12800000.0
2009-05-18 21:08:00,57.112,57.112,57.095,57.103,12800000.0
2009-05-18 21:09:00,57.104,57.112,57.104,57.112,12800000.0
2009-05-18 21:10:00,57.116,57.12,57.096,57.111,12800000.0
2009-05-18 21:11:00,57.115,57.116,57.101,57.113,12800000.0
2009-05-18 21:12:00,57.09,57.116,57.09,57.115,12800000.0
2009-05-18 21:13:00,57.117,57.137,57.117,57.137,11200000.0
2009-05-18 21:14:00,57.132,57.132,57.115,57.115,17600000.0
2009-05-18 21:15:00,57.129,57.137,57.119,57.128,17600000.0
2009-05-18 21:16:00,57.14,57.144,57.131,57.131,12800000.0
2009-05-18 21:17:00,57.135,57.148,57.135,57.148,12800000.0
2009-05-18 21:18:00,57.142,57.155,57.134,57.148,12800000.0
2009-05-18 21:19:00,57.148,57.148,57.128,57.132,12800000.0
2009-05-18 21:20:00,57.13,57.142,57.123,57.123,9600000.0
2009-05-18 21:21:00,57.14,57.144,57.139,57.139,9600000.0
2009-05-18 21:22:00,57.136,57.139,57.133,57.133,12800000.0
2009-05-18 21:23:00,57.128,57.151,57.128,57.151,8000000.0
2009-05-18 21:24:00,57.159,57.164,57.153,57.162,12800000.0
2009-05-18 21:25:00,57.178,57.183,57.167,57.168,11200000.0
2009-05-18 21:26:00,57.161,57.164,57.148,57.158,17600000.0
2009-05-18 21:27:00,57.162,57.171,57.157,57.171,11200000.0
2009-05-18 21:28:00,57.17,57.175,57.159,57.159,12800000.0
2009-05-18 21:29:00,57.138,57.16,57.138,57.154,12800000.0
2009-05-18 21:30:00,57.155,57.155,57.142,57.145,12800000.0
2009-05-18 21:31:00,57.152,57.159,57.136,57.159,11200000.0
2009-05-18 21:32:00,57.138,57.143,57.136,57.143,11200000.0
2009-05-18 21:33:00,57.142,57.152,57.142,57.152,11200000.0
2009-05-18 21:34:00,57.133,57.156,57.133,57.156,11200000.0
2009-05-18 21:35:00,57.149,57.149,57.14,57.14,11200000.0
2009-05-18 21:36:00,57.154,57.172,57.154,57.172,17600000.0
2009-05-18 21:37:00,57.155,57.163,57.143,57.145,12800000.0
2009-05-18 21:38:00,57.165,57.179,57.165,57.179,12800000.0
2009-05-18 21:39:00,57.18,57.19,57.18,57.19,12800000.0
2009-05-18 21:40:00,57.19,57.19,57.177,57.177,9600000.0
2009-05-18 21:41:00,57.183,57.216,57.183,57.216,14400000.0
2009-05-18 21:42:00,57.224,57.23,57.207,57.207,9600000.0
2009-05-18 21:43:00,57.198,57.199,57.161,57.161,17600000.0
2009-05-18 21:44:00,57.153,57.179,57.15,57.158,17600000.0
2009-05-18 21:45:00,57.182,57.187,57.173,57.173,14400000.0
2009-05-18 21:46:00,57.179,57.188,57.179,57.183,8000000.0
2009-05-18 21:47:00,57.175,57.181,57.169,57.174,12800000.0
2009-05-18 21:48:00,57.177,57.188,57.172,57.188,9600000.0
2009-05-18 21:49:00,57.202,57.22,57.2,57.22,13800000.0
2009-05-18 21:50:00,57.242,57.248,57.24,57.248,11200000.0
2009-05-18 21:51:00,57.243,57.252,57.157,57.24,12200000.0
2009-05-18 21:52:00,57.248,57.252,57.244,57.252,12800000.0
2009-05-18 21:53:00,57.255,57.257,57.249,57.252,17600000.0
2009-05-18 21:54:00,57.248,57.266,57.246,57.266,14400000.0
2009-05-18 21:55:00,57.256,57.271,57.256,57.271,11200000.0
2009-05-18 21:56:00,57.278,57.287,57.278,57.287,12800000.0
2009-05-18 21:57:00,57.281,57.294,57.281,57.294,12800000.0
2009-05-18 21:58:00,57.292,57.295,57.281,57.281,16000000.0
2009-05-18 21:59:00,57.31,57.329,57.31,57.329,14400000.0
2009-05-18 22:00:00,57.329,57.342,57.323,57.342,12800000.0
2009-05-18 22:01:00,57.351,57.354,57.347,57.354,12800000.0
2009-05-18 22:02:00,57.348,57.348,57.34,57.342,12800000.0
2009-05-18 22:03:00,57.334,57.363,57.324,57.363,11200000.0
2009-05-18 22:04:00,57.302,57.375,57.302,57.365,11200000.0
2009-05-18 22:05:00,57.361,57.366,57.345,57.345,17600000.0
2009-05-18 22:06:00,57.343,57.343,57.332,57.333,17600000.0
2009-05-18 22:07:00,57.342,57.352,57.335,57.352,12800000.0
2009-05-18 22:08:00,57.362,57.372,57.359,57.372,11200000.0
2009-05-18 22:09:00,57.364,57.379,57.364,57.369,11200000.0
2009-05-18 22:10:00,57.371,57.384,57.371,57.377,17600000.0
2009-05-18 22:11:00,57.38,57.38,57.358,57.363,14400000.0
2009-05-18 22:12:00,57.341,57.357,57.341,57.357,11200000.0
2009-05-18 22:13:00,57.373,57.373,57.365,57.365,16000000.0
2009-05-18 22:14:00,57.365,57.367,57.348,57.348,16000000.0
2009-05-18 22:15:00,57.34,57.352,57.34,57.348,12800000.0
2009-05-18 22:16:00,57.347,57.351,57.337,57.348,12800000.0
2009-05-18 22:17:00,57.343,57.352,57.341,57.342,11200000.0
2009-05-18 22:18:00,57.361,57.363,57.355,57.363,12800000.0
2009-05-18 22:19:00,57.367,57.368,57.362,57.364,14400000.0
2009-05-18 22:20:00,57.362,57.365,57.356,57.362,11200000.0
2009-05-18 22:21:00,57.375,57.378,57.366,57.372,12800000.0
2009-05-18 22:22:00,57.37,57.377,57.37,57.377,11200000.0
2009-05-18 22:23:00,57.371,57.371,57.353,57.362,12800000.0
2009-05-18 22:24:00,57.343,57.371,57.343,57.365,12800000.0
2009-05-18 22:25:00,57.365,57.378,57.362,57.362,17600000.0
2009-05-18 22:26:00,57.367,57.373,57.365,57.373,11200000.0
2009-05-18 22:27:00,57.371,57.378,57.368,57.372,9600000.0
2009-05-18 22:28:00,57.374,57.374,57.357,57.357,17600000.0
2009-05-18 22:29:00,57.373,57.375,57.353,57.358,9600000.0
2009-05-18 22:30:00,57.359,57.369,57.351,57.362,12800000.0
2009-05-18 22:31:00,57.364,57.365,57.343,57.343,11200000.0
2009-05-18 22:32:00,57.351,57.351,57.33,57.33,12800000.0
2009-05-18 22:33:00,57.311,57.311,57.299,57.307,13200000.0
2009-05-18 22:34:00,57.309,57.314,57.305,57.314,12800000.0
2009-05-18 22:35:00,57.331,57.331,57.311,57.311,11200000.0
2009-05-18 22:36:00,57.303,57.312,57.303,57.307,12800000.0
2009-05-18 22:37:00,57.312,57.323,57.309,57.323,16000000.0
2009-05-18 22:38:00,57.295,57.322,57.291,57.306,17600000.0
2009-05-18 22:39:00,57.325,57.325,57.316,57.316,11200000.0
2009-05-18 22:40:00,57.315,57.315,57.307,57.308,16000000.0
2009-05-18 22:41:00,57.313,57.318,57.307,57.318,12800000.0
2009-05-18 22:42:00,57.325,57.325,57.321,57.324,11200000.0
2009-05-18 22:43:00,57.319,57.326,57.317,57.323,11200000.0
2009-05-18 22:44:00,57.319,57.332,57.311,57.33,16000000.0
2009-05-18 22:45:00,57.331,57.339,57.327,57.328,12800000.0
2009-05-18 22:46:00,57.319,57.328,57.319,57.328,12800000.0
2009-05-18 22:47:00,57.325,57.328,57.319,57.321,12800000.0
2009-05-18 22:48:00,57.33,57.344,57.324,57.324,12800000.0
2009-05-18 22:49:00,57.33,57.334,57.322,57.333,11200000.0
2009-05-18 22:50:00,57.306,57.324,57.306,57.32,11200000.0
2009-05-18 22:51:00,57.319,57.328,57.314,57.328,12800000.0
2009-05-18 22:52:00,57.329,57.338,57.314,57.338,14400000.0
2009-05-18 22:53:00,57.333,57.34,57.333,57.34,11200000.0
2009-05-18 22:54:00,57.315,57.316,57.308,57.311,11200000.0
2009-05-18 22:55:00,57.314,57.316,57.31,57.315,12800000.0
2009-05-18 22:56:00,57.313,57.313,57.29,57.295,12800000.0
2009-05-18 22:57:00,57.273,57.291,57.273,57.285,11200000.0
2009-05-18 22:58:00,57.281,57.287,57.273,57.287,14400000.0
2009-05-18 22:59:00,57.278,57.279,57.264,57.276,10600000.0
2009-05-18 23:00:00,57.271,57.271,57.264,57.27,12800000.0
2009-05-18 23:01:00,57.259,57.259,57.25,57.25,11200000.0
2009-05-18 23:02:00,57.274,57.291,57.274,57.282,12800000.0
2009-05-18 23:03:00,57.284,57.304,57.282,57.304,17600000.0
2009-05-18 23:04:00,57.307,57.307,57.299,57.3,11200000.0
2009-05-18 23:05:00,57.29,57.299,57.276,57.298,11200000.0
2009-05-18 23:06:00,57.293,57.3,57.271,57.271,17600000.0
2009-05-18 23:07:00,57.263,57.28,57.258,57.266,12800000.0
2009-05-18 23:08:00,57.273,57.288,57.273,57.288,11200000.0
2009-05-18 23:09:00,57.287,57.292,57.281,57.292,11600000.0
2009-05-18 23:10:00,57.3,57.312,57.3,57.302,16000000.0
2009-05-18 23:11:00,57.301,57.318,57.298,57.318,17600000.0
2009-05-18 23:12:00,57.28,57.298,57.275,57.298,8000000.0
2009-05-18 23:13:00,57.33,57.33,57.324,57.324,8000000.0
2009-05-18 23:14:00,57.305,57.319,57.303,57.319,8000000.0
2009-05-18 23:15:00,57.317,57.317,57.3,57.3,12800000.0
2009-05-18 23:16:00,57.297,57.297,57.289,57.292,12800000.0
2009-05-18 23:17:00,57.274,57.276,57.264,57.272,17600000.0
2009-05-18 23:18:00,57.267,57.267,57.244,57.247,12800000.0
2009-05-18 23:19:00,57.215,57.22,57.21,57.212,12800000.0
2009-05-18 23:20:00,57.215,57.215,57.16,57.16,12800000.0
2009-05-18 23:21:00,57.155,57.166,57.148,57.148,12800000.0
2009-05-18 23:22:00,57.163,57.177,57.163,57.173,13200000.0
2009-05-18 23:23:00,57.165,57.165,57.14,57.14,11200000.0
2009-05-18 23:24:00,57.166,57.169,57.164,57.164,12800000.0
2009-05-18 23:25:00,57.173,57.173,57.165,57.165,16000000.0
2009-05-18 23:26:00,57.147,57.169,57.147,57.169,16000000.0
2009-05-18 23:27:00,57.173,57.173,57.155,57.166,16000000.0
2009-05-18 23:28:00,57.166,57.168,57.156,57.168,12800000.0
2009-05-18 23:29:00,57.159,57.163,57.148,57.148,11200000.0
2009-05-18 23:30:00,57.169,57.182,57.169,57.182,12800000.0
2009-05-18 23:31:00,57.18,57.183,57.177,57.177,11200000.0
2009-05-18 23:32:00,57.167,57.17,57.137,57.142,18000000.0
2009-05-18 23:33:00,57.142,57.167,57.142,57.165,13200000.0
2009-05-18 23:34:00,57.146,57.15,57.133,57.134,14400000.0
2009-05-18 23:35:00,57.126,57.142,57.125,57.142,12800000.0
2009-05-18 23:36:00,57.14,57.145,57.137,57.145,12800000.0
2009-05-18 23:37:00,57.147,57.148,57.135,57.141,16000000.0
2009-05-18 23:38:00,57.132,57.141,57.131,57.141,11200000.0
2009-05-18 23:39:00,57.13,57.15,57.13,57.15,12800000.0
2009-05-18 23:40:00,57.135,57.148,57.129,57.141,12800000.0
2009-05-18 23:41:00,57.149,57.157,57.145,57.153,14400000.0
2009-05-18 23:42:00,57.127,57.149,57.127,57.147,14400000.0
2009-05-18 23:43:00,57.15,57.16,57.137,57.142,11200000.0
2009-05-18 23:44:00,57.161,57.166,57.158,57.166,12800000.0
2009-05-18 23:45:00,57.155,57.169,57.155,57.169,16000000.0
2009-05-18 23:46:00,57.176,57.184,57.163,57.165,11200000.0
2009-05-18 23:47:00,57.176,57.176,57.158,57.16,12800000.0
2009-05-18 23:48:00,57.17,57.185,57.17,57.182,12800000.0
2009-05-18 23:49:00,57.201,57.201,57.19,57.196,17600000.0
2009-05-18 23:50:00,57.186,57.198,57.186,57.188,11200000.0
2009-05-18 23:51:00,57.19,57.192,57.19,57.192,12800000.0
2009-05-18 23:52:00,57.183,57.187,57.169,57.185,14400000.0
2009-05-18 23:53:00,57.186,57.187,57.179,57.184,14400000.0
2009-05-18 23:54:00,57.16,57.167,57.155,57.167,11200000.0
2009-05-18 23:55:00,57.168,57.168,57.156,57.156,12800000.0
2009-05-18 23:56:00,57.183,57.189,57.167,57.167,12800000.0
2009-05-18 23:57:00,57.17,57.175,57.159,57.175,12800000.0
2009-05-18 23:58:00,57.186,57.202,57.183,57.202,11200000.0
2009-05-18 23:59:00,57.202,57.211,57.196,57.202,14400000.0
2009-05-19 00:00:00,57.202,57.202,57.182,57.184,12800000.0
2009-05-19 00:01:00,57.174,57.178,57.157,57.157,11200000.0
2009-05-19 00:02:00,57.169,57.189,57.169,57.189,12800000.0
2009-05-19 00:03:00,57.188,57.188,57.173,57.177,11200000.0
2009-05-19 00:04:00,57.176,57.181,57.167,57.168,14400000.0
2009-05-19 00:05:00,57.167,57.177,57.154,57.167,12800000.0
2009-05-19 00:06:00,57.168,57.169,57.158,57.162,11600000.0
2009-05-19 00:07:00,57.17,57.174,57.164,57.17,16000000.0
2009-05-19 00:08:00,57.17,57.17,57.161,57.164,12800000.0
2009-05-19 00:09:00,57.169,57.175,57.156,57.175,12800000.0
2009-05-19 00:10:00,57.174,57.174,57.162,57.167,12800000.0
2009-05-19 00:11:00,57.173,57.187,57.173,57.184,11200000.0
2009-05-19 00:12:00,57.183,57.186,57.175,57.181,11200000.0
2009-05-19 00:13:00,57.171,57.171,57.142,57.149,12800000.0
2009-05-19 00:14:00,57.177,57.187,57.177,57.184,11200000.0
2009-05-19 00:15:00,57.195,57.195,57.185,57.185,11200000.0
2009-05-19 00:16:00,57.191,57.209,57.189,57.209,11200000.0
2009-05-19 00:17:00,57.216,57.219,57.205,57.219,12800000.0
2009-05-19 00:18:00,57.218,57.246,57.218,57.246,11200000.0
2009-05-19 00:19:00,57.26,57.269,57.26,57.269,11200000.0
2009-05-19 00:20:00,57.271,57.281,57.214,57.268,14400000.0
2009-05-19 00:21:00,57.276,57.29,57.276,57.289,11200000.0
2009-05-19 00:22:00,57.279,57.297,57.279,57.297,17600000.0
2009-05-19 00:23:00,57.301,57.306,57.283,57.283,12800000.0
2009-05-19 00:24:00,57.269,57.269,57.253,57.266,17600000.0
2009-05-19 00:25:00,57.283,57.33,57.283,57.33,11200000.0
2009-05-19 00:26:00,57.33,57.339,57.33,57.339,11200000.0
2009-05-19 00:27:00,57.334,57.34,57.328,57.336,12800000.0
2009-05-19 00:28:00,57.344,57.357,57.342,57.348,12800000.0
2009-05-19 00:29:00,57.366,57.366,57.362,57.363,14400000.0
2009-05-19 00:30:00,57.361,57.376,57.356,57.356,12800000.0
2009-05-19 00:31:00,57.347,57.364,57.346,57.363,12800000.0
2009-05-19 00:32:00,57.368,57.377,57.367,57.373,14400000.0
2009-05-19 00:33:00,57.373,57.373,57.352,57.362,11200000.0
2009-05-19 00:34:00,57.368,57.382,57.368,57.373,17600000.0
2009-05-19 00:35:00,57.378,57.378,57.362,57.371,11200000.0
2009-05-19 00:36:00,57.389,57.392,57.389,57.392,12800000.0
2009-05-19 00:37:00,57.392,57.392,57.383,57.387,14400000.0
2009-05-19 00:38:00,57.388,57.396,57.382,57.396,14800000.0
2009-05-19 00:39:00,57.393,57.393,57.386,57.386,11200000.0
2009-05-19 00:40:00,57.378,57.385,57.376,57.385,12800000.0
2009-05-19 00:41:00,57.383,57.402,57.383,57.396,11200000.0
2009-05-19 00:42:00,57.415,57.433,57.404,57.432,11200000.0
2009-05-19 00:43:00,57.453,57.457,57.451,57.457,8000000.0
2009-05-19 00:44:00,57.461,57.461,57.453,57.46,9600000.0
2009-05-19 00:45:00,57.445,57.449,57.437,57.447,16000000.0
2009-05-19 00:46:00,57.43,57.43,57.416,57.416,16000000.0
2009-05-19 00:47:00,57.413,57.413,57.389,57.389,11200000.0
2009-05-19 00:48:00,57.371,57.383,57.37,57.383,8000000.0
2009-05-19 00:49:00,57.384,57.412,57.381,57.412,15400000.0
2009-05-19 00:50:00,57.415,57.415,57.395,57.395,11200000.0
2009-05-19 00:51:00,57.409,57.414,57.403,57.413,11200000.0
2009-05-19 00:52:00,57.394,57.408,57.394,57.404,12800000.0
2009-05-19 00:53:00,57.4,57.408,57.392,57.392,16000000.0
2009-05-19 00:54:00,57.406,57.406,57.389,57.389,16000000.0
2009-05-19 00:55:00,57.414,57.414,57.398,57.401,11200000.0
2009-05-19 00:56:00,57.415,57.428,57.415,57.425,14400000.0
2009-05-19 00:57:00,57.445,57.46,57.445,57.455,17600000.0
2009-05-19 00:58:00,57.479,57.479,57.461,57.472,11200000.0
2009-05-19 00:59:00,57.461,57.471,57.45,57.464,12800000.0
2009-05-19 01:00:00,57.447,57.447,57.436,57.443,11200000.0
2009-05-19 01:01:00,57.414,57.488,57.414,57.488,11200000.0
2009-05-19 01:02:00,57.515,57.564,57.515,57.564,11200000.0
2009-05-19 01:03:00,57.575,57.575,57.525,57.525,11200000.0
2009-05-19 01:04:00,57.531,57.531,57.5,57.5,11200000.0
2009-05-19 01:05:00,57.48,57.51,57.48,57.504,12800000.0
2009-05-19 01:06:00,57.498,57.51,57.498,57.506,11200000.0
2009-05-19 01:07:00,57.507,57.513,57.507,57.513,11200000.0
2009-05-19 01:08:00,57.522,57.522,57.505,57.522,11200000.0
2009-05-19 01:09:00,57.522,57.556,57.519,57.556,12800000.0
2009-05-19 01:10:00,57.532,57.564,57.532,57.552,17600000.0
2009-05-19 01:11:00,57.459,57.547,57.459,57.536,11200000.0
2009-05-19 01:12:00,57.555,57.555,57.545,57.55,12800000.0
2009-05-19 01:13:00,57.555,57.555,57.53,57.53,11600000.0
2009-05-19 01:14:00,57.544,57.544,57.527,57.527,11200000.0
2009-05-19 01:15:00,57.54,57.559,57.54,57.559,11200000.0
2009-05-19 01:16:00,57.573,57.612,57.573,57.609,11200000.0
2009-05-19 01:17:00,57.618,57.62,57.605,57.615,11200000.0
2009-05-19 01:18:00,57.603,57.606,57.585,57.606,11200000.0
2009-05-19 01:19:00,57.596,57.596,57.587,57.593,9600000.0
2009-05-19 01:20:00,57.584,57.587,57.581,57.585,16000000.0
2009-05-19 01:21:00,57.589,57.593,57.58,57.59,17600000.0
2009-05-19 01:22:00,57.583,57.594,57.583,57.585,12800000.0
2009-05-19 01:23:00,57.578,57.582,57.574,57.574,12200000.0
2009-05-19 01:24:00,57.585,57.596,57.585,57.593,12800000.0
2009-05-19 01:25:00,57.572,57.582,57.569,57.569,9600000.0
2009-05-19 01:26:00,57.571,57.581,57.566,57.581,11200000.0
2009-05-19 01:27:00,57.574,57.586,57.568,57.568,11200000.0
2009-05-19 01:28:00,57.583,57.583,57.574,57.575,12800000.0
2009-05-19 01:29:00,57.573,57.578,57.571,57.574,12800000.0
2009-05-19 01:30:00,57.575,57.576,57.555,57.555,11200000.0
2009-05-19 01:31:00,57.566,57.566,57.55,57.555,12800000.0
2009-05-19 01:32:00,57.564,57.571,57.563,57.571,11200000.0
2009-05-19 01:33:00,57.571,57.574,57.566,57.566,12800000.0
2009-05-19 01:34:00,57.565,57.573,57.565,57.566,17600000.0
2009-05-19 01:35:00,57.56,57.563,57.553,57.563,11600000.0
2009-05-19 01:36:00,57.56,57.569,57.557,57.569,9600000.0
2009-05-19 01:37:00,57.566,57.568,57.559,57.559,14400000.0
2009-05-19 01:38:00,57.546,57.546,57.542,57.542,8000000.0
2009-05-19 01:39:00,57.545,57.545,57.45,57.532,12800000.0
2009-05-19 01:40:00,57.523,57.531,57.517,57.521,12800000.0
2009-05-19 01:41:00,57.521,57.521,57.508,57.508,12800000.0
2009-05-19 01:42:00,57.512,57.516,57.508,57.516,9600000.0
2009-05-19 01:43:00,57.514,57.514,57.501,57.501,11200000.0
2009-05-19 01:44:00,57.495,57.506,57.489,57.499,11200000.0
2009-05-19 01:45:00,57.513,57.513,57.485,57.485,8000000.0
2009-05-19 01:46:00,57.501,57.505,57.493,57.493,11200000.0
2009-05-19 01:47:00,57.489,57.491,57.472,57.477,17600000.0
2009-05-19 01:48:00,57.48,57.48,57.453,57.46,12800000.0
2009-05-19 01:49:00,57.444,57.444,57.425,57.425,16000000.0
2009-05-19 01:50:00,57.416,57.428,57.411,57.428,16000000.0
2009-05-19 01:51:00,57.433,57.433,57.399,57.408,17600000.0
2009-05-19 01:52:00,57.384,57.389,57.372,57.376,12800000.0
2009-05-19 01:53:00,57.372,57.372,57.359,57.372,14400000.0
2009-05-19 01:54:00,57.385,57.388,57.376,57.383,12800000.0
2009-05-19 01:55:00,57.372,57.372,57.361,57.37,11200000.0
2009-05-19 01:56:00,57.364,57.367,57.353,57.353,16000000.0
2009-05-19 01:57:00,57.345,57.346,57.319,57.319,11200000.0
2009-05-19 01:58:00,57.322,57.334,57.315,57.331,17600000.0
2009-05-19 01:59:00,57.339,57.341,57.323,57.335,12800000.0
2009-05-19 02:00:00,57.329,57.334,57.326,57.334,11200000.0
2009-05-19 02:01:00,57.346,57.365,57.346,57.365,11200000.0
2009-05-19 02:02:00,57.368,57.376,57.368,57.376,19200000.0
2009-05-19 02:03:00,57.377,57.377,57.373,57.373,12800000.0
2009-05-19 02:04:00,57.372,57.379,57.372,57.377,11200000.0
2009-05-19 02:05:00,57.39,57.4,57.389,57.4,12800000.0
2009-05-19 02:06:00,57.404,57.404,57.392,57.392,17600000.0
2009-05-19 02:07:00,57.394,57.395,57.387,57.394,20800000.0
2009-05-19 02:08:00,57.417,57.47,57.417,57.47,17600000.0
2009-05-19 02:09:00,57.487,57.487,57.467,57.467,14400000.0
2009-05-19 02:10:00,57.462,57.482,57.462,57.477,12800000.0
2009-05-19 02:11:00,57.49,57.492,57.475,57.483,12800000.0
2009-05-19 02:12:00,57.444,57.453,57.442,57.447,11200000.0
2009-05-19 02:13:00,57.456,57.47,57.456,57.456,16000000.0
2009-05-19 02:14:00,57.471,57.509,57.471,57.509,12200000.0
2009-05-19 02:15:00,57.505,57.533,57.505,57.531,11200000.0
2009-05-19 02:16:00,57.528,57.528,57.518,57.519,8000000.0
2009-05-19 02:17:00,57.531,57.556,57.531,57.555,11200000.0
2009-05-19 02:18:00,57.564,57.644,57.564,57.62,12800000.0
2009-05-19 02:19:00,57.592,57.592,57.558,57.558,9600000.0
2009-05-19 02:20:00,57.55,57.55,57.541,57.542,14400000.0
2009-05-19 02:21:00,57.528,57.548,57.527,57.548,17600000.0
2009-05-19 02:22:00,57.542,57.542,57.525,57.535,16000000.0
2009-05-19 02:23:00,57.513,57.513,57.461,57.461,9600000.0
2009-05-19 02:24:00,57.411,57.417,57.408,57.415,12800000.0
2009-05-19 02:25:00,57.414,57.421,57.414,57.421,24000000.0
2009-05-19 02:26:00,57.398,57.398,57.361,57.362,11200000.0
2009-05-19 02:27:00,57.356,57.364,57.352,57.352,12800000.0
2009-05-19 02:28:00,57.352,57.364,57.351,57.351,16000000.0
2009-05-19 02:29:00,57.369,57.372,57.365,57.367,11200000.0
2009-05-19 02:30:00,57.367,57.367,57.327,57.327,16000000.0
2009-05-19 02:31:00,57.317,57.331,57.317,57.326,14400000.0
2009-05-19 02:32:00,57.311,57.316,57.308,57.314,9600000.0
2009-05-19 02:33:00,57.311,57.321,57.311,57.316,11200000.0
2009-05-19 02:34:00,57.32,57.32,57.308,57.315,11200000.0
2009-05-19 02:35:00,57.318,57.335,57.318,57.333,12800000.0
2009-05-19 02:36:00,57.313,57.313,57.273,57.277,16000000.0
2009-05-19 02:37:00,57.25,57.25,57.22,57.224,12800000.0
2009-05-19 02:38:00,57.21,57.242,57.203,57.242,11200000.0
2009-05-19 02:39:00,57.257,57.26,57.245,57.26,19200000.0
2009-05-19 02:40:00,57.264,57.278,57.264,57.278,11200000.0
2009-05-19 02:41:00,57.287,57.304,57.285,57.304,12800000.0
2009-05-19 02:42:00,57.307,57.313,57.298,57.306,12800000.0
2009-05-19 02:43:00,57.297,57.321,57.297,57.313,25600000.0
2009-05-19 02:44:00,57.319,57.319,57.302,57.302,17600000.0
2009-05-19 02:45:00,57.298,57.298,57.287,57.294,9600000.0
2009-05-19 02:46:00,57.291,57.291,57.264,57.264,17600000.0
2009-05-19 02:47:00,57.266,57.282,57.266,57.28,8000000.0
2009-05-19 02:48:00,57.28,57.284,57.274,57.284,11200000.0
2009-05-19 02:49:00,57.287,57.308,57.287,57.302,9600000.0
2009-05-19 02:50:00,57.312,57.312,57.302,57.302,16000000.0
2009-05-19 02:51:00,57.298,57.306,57.294,57.306,16000000.0
2009-05-19 02:52:00,57.288,57.288,57.268,57.268,11200000.0
2009-05-19 02:53:00,57.257,57.271,57.206,57.258,12800000.0
2009-05-19 02:54:00,57.239,57.241,57.232,57.232,12800000.0
2009-05-19 02:55:00,57.214,57.227,57.205,57.219,12800000.0
2009-05-19 02:56:00,57.197,57.197,57.151,57.154,22400000.0
2009-05-19 02:57:00,57.153,57.166,57.151,57.166,11200000.0
2009-05-19 02:58:00,57.176,57.185,57.176,57.184,9600000.0
2009-05-19 02:59:00,57.165,57.165,57.138,57.138,16000000.0
2009-05-19 03:00:00,57.121,57.121,57.084,57.084,11200000.0
2009-05-19 03:01:00,57.11,57.12,57.11,57.112,12800000.0
2009-05-19 03:02:00,57.132,57.152,57.132,57.152,12800000.0
2009-05-19 03:03:00,57.155,57.169,57.155,57.168,12800000.0
2009-05-19 03:04:00,57.17,57.192,57.168,57.176,28800000.0
2009-05-19 03:05:00,57.176,57.176,57.156,57.156,8000000.0
2009-05-19 03:06:00,57.152,57.157,57.132,57.132,8000000.0
2009-05-19 03:07:00,57.116,57.125,57.116,57.123,11200000.0
2009-05-19 03:08:00,57.139,57.148,57.136,57.144,17600000.0
2009-05-19 03:09:00,57.145,57.146,57.144,57.145,11200000.0
2009-05-19 03:10:00,57.136,57.143,57.131,57.141,16400000.0
2009-05-19 03:11:00,57.137,57.137,57.124,57.137,9600000.0
2009-05-19 03:12:00,57.148,57.172,57.148,57.164,12800000.0
2009-05-19 03:13:00,57.169,57.176,57.168,57.174,14400000.0
2009-05-19 03:14:00,57.174,57.174,57.158,57.161,11200000.0
2009-05-19 03:15:00,57.162,57.163,57.145,57.159,8000000.0
2009-05-19 03:16:00,57.162,57.173,57.161,57.161,11200000.0
2009-05-19 03:17:00,57.189,57.202,57.186,57.188,12800000.0
2009-05-19 03:18:00,57.195,57.203,57.195,57.2,12800000.0
2009-05-19 03:19:00,57.201,57.215,57.198,57.2,16000000.0
2009-05-19 03:20:00,57.201,57.209,57.193,57.193,12800000.0
2009-05-19 03:21:00,57.194,57.211,57.194,57.209,17600000.0
2009-05-19 03:22:00,57.222,57.229,57.222,57.227,12800000.0
2009-05-19 03:23:00,57.219,57.223,57.212,57.222,17600000.0
2009-05-19 03:24:00,57.211,57.23,57.206,57.23,28800000.0
2009-05-19 03:25:00,57.232,57.232,57.203,57.203,19200000.0
2009-05-19 03:26:00,57.182,57.202,57.182,57.188,12800000.0
2009-05-19 03:27:00,57.207,57.223,57.203,57.223,12800000.0
2009-05-19 03:28:00,57.233,57.233,57.225,57.227,11200000.0
2009-05-19 03:29:00,57.248,57.254,57.238,57.24,11200000.0
2009-05-19 03:30:00,57.242,57.271,57.242,57.271,12800000.0
2009-05-19 03:31:00,57.304,57.304,57.295,57.301,32000000.0
2009-05-19 03:32:00,57.331,57.331,57.308,57.308,8000000.0
2009-05-19 03:33:00,57.306,57.325,57.306,57.322,12800000.0
2009-05-19 03:34:00,57.334,57.345,57.319,57.343,16000000.0
2009-05-19 03:35:00,57.357,57.36,57.351,57.359,8000000.0
2009-05-19 03:36:00,57.349,57.357,57.349,57.356,8000000.0
2009-05-19 03:37:00,57.364,57.374,57.341,57.341,17600000.0
2009-05-19 03:38:00,57.332,57.345,57.326,57.345,12800000.0
2009-05-19 03:39:00,57.333,57.342,57.33,57.342,17600000.0
2009-05-19 03:40:00,57.345,57.367,57.345,57.367,12800000.0
2009-05-19 03:41:00,57.367,57.375,57.362,57.362,12800000.0
2009-05-19 03:42:00,57.354,57.372,57.354,57.354,17600000.0
2009-05-19 03:43:00,57.358,57.367,57.358,57.365,14400000.0
2009-05-19 03:44:00,57.368,57.381,57.368,57.381,28800000.0
2009-05-19 03:45:00,57.407,57.424,57.407,57.422,14400000.0
2009-05-19 03:46:00,57.417,57.421,57.41,57.41,12800000.0
2009-05-19 03:47:00,57.415,57.432,57.414,57.414,12800000.0
2009-05-19 03:48:00,57.41,57.412,57.4,57.411,16000000.0
2009-05-19 03:49:00,57.425,57.425,57.411,57.413,12800000.0
2009-05-19 03:50:00,57.394,57.398,57.291,57.291,16000000.0
2009-05-19 03:51:00,57.404,57.41,57.395,57.395,12800000.0
2009-05-19 03:52:00,57.403,57.403,57.381,57.394,12800000.0
2009-05-19 03:53:00,57.389,57.397,57.389,57.393,11200000.0
2009-05-19 03:54:00,57.399,57.399,57.381,57.389,11200000.0
2009-05-19 03:55:00,57.386,57.386,57.364,57.364,9600000.0
2009-05-19 03:56:00,57.384,57.402,57.381,57.391,12800000.0
2009-05-19 03:57:00,57.383,57.392,57.357,57.362,11200000.0
2009-05-19 03:58:00,57.39,57.39,57.377,57.378,12800000.0
2009-05-19 03:59:00,57.364,57.365,57.353,57.353,17600000.0
2009-05-19 04:00:00,57.356,57.356,57.344,57.345,8000000.0
2009-05-19 04:01:00,57.359,57.359,57.328,57.346,11200000.0
2009-05-19 04:02:00,57.351,57.359,57.343,57.359,12800000.0
2009-05-19 04:03:00,57.273,57.356,57.273,57.341,11200000.0
2009-05-19 04:04:00,57.344,57.394,57.344,57.394,12800000.0
2009-05-19 04:05:00,57.4,57.4,57.371,57.387,14400000.0
2009-05-19 04:06:00,57.381,57.383,57.378,57.383,9600000.0
2009-05-19 04:07:00,57.385,57.385,57.373,57.373,16000000.0
2009-05-19 04:08:00,57.372,57.377,57.36,57.377,12800000.0
2009-05-19 04:09:00,57.368,57.37,57.362,57.364,11200000.0
2009-05-19 04:10:00,57.355,57.355,57.341,57.352,16000000.0
2009-05-19 04:11:00,57.365,57.372,57.36,57.371,17600000.0
2009-05-19 04:12:00,57.373,57.381,57.373,57.379,12800000.0
2009-05-19 04:13:00,57.366,57.368,57.356,57.359,17600000.0
2009-05-19 04:14:00,57.37,57.374,57.36,57.373,11200000.0
2009-05-19 04:15:00,57.373,57.374,57.37,57.372,9600000.0
2009-05-19 04:16:00,57.35,57.355,57.347,57.353,14400000.0
2009-05-19 04:17:00,57.359,57.369,57.357,57.369,17600000.0
2009-05-19 04:18:00,57.366,57.401,57.366,57.401,12800000.0
2009-05-19 04:19:00,57.393,57.404,57.385,57.395,35200000.0
2009-05-19 04:20:00,57.397,57.397,57.383,57.385,12800000.0
2009-05-19 04:21:00,57.392,57.396,57.379,57.379,11200000.0
2009-05-19 04:22:00,57.392,57.401,57.392,57.399,12800000.0
2009-05-19 04:23:00,57.395,57.401,57.392,57.401,12800000.0
2009-05-19 04:24:00,57.395,57.407,57.395,57.407,16000000.0
2009-05-19 04:25:00,57.415,57.416,57.412,57.413,8000000.0
2009-05-19 04:26:00,57.402,57.413,57.402,57.413,12800000.0
2009-05-19 04:27:00,57.408,57.413,57.397,57.397,17600000.0
2009-05-19 04:28:00,57.397,57.408,57.396,57.404,12800000.0
2009-05-19 04:29:00,57.396,57.413,57.396,57.413,16000000.0
2009-05-19 04:30:00,57.41,57.418,57.401,57.401,12800000.0
2009-05-19 04:31:00,57.391,57.396,57.376,57.392,16000000.0
2009-05-19 04:32:00,57.406,57.428,57.406,57.428,11200000.0
2009-05-19 04:33:00,57.453,57.484,57.453,57.484,12800000.0
2009-05-19 04:34:00,57.495,57.516,57.495,57.507,14400000.0
2009-05-19 04:35:00,57.511,57.521,57.511,57.521,11200000.0
2009-05-19 04:36:00,57.512,57.512,57.503,57.512,11200000.0
2009-05-19 04:37:00,57.503,57.507,57.496,57.497,11200000.0
2009-05-19 04:38:00,57.506,57.527,57.506,57.514,9600000.0
2009-05-19 04:39:00,57.535,57.547,57.516,57.516,14400000.0
2009-05-19 04:40:00,57.512,57.512,57.492,57.499,12800000.0
2009-05-19 04:41:00,57.495,57.496,57.479,57.479,11200000.0
2009-05-19 04:42:00,57.468,57.505,57.468,57.505,12800000.0
2009-05-19 04:43:00,57.499,57.504,57.499,57.504,9600000.0
2009-05-19 04:44:00,57.512,57.517,57.505,57.517,12800000.0
2009-05-19 04:45:00,57.5,57.5,57.477,57.477,11200000.0
2009-05-19 04:46:00,57.512,57.53,57.512,57.528,12800000.0
2009-05-19 04:47:00,57.521,57.525,57.516,57.523,8000000.0
2009-05-19 04:48:00,57.491,57.508,57.491,57.505,11200000.0
2009-05-19 04:49:00,57.498,57.498,57.492,57.492,12800000.0
2009-05-19 04:50:00,57.49,57.5,57.49,57.498,17600000.0
2009-05-19 04:51:00,57.5,57.527,57.5,57.527,16000000.0
2009-05-19 04:52:00,57.511,57.511,57.505,57.508,12800000.0
2009-05-19 04:53:00,57.511,57.516,57.511,57.516,12800000.0
2009-05-19 04:54:00,57.515,57.515,57.507,57.508,33600000.0
2009-05-19 04:55:00,57.515,57.526,57.513,57.525,11200000.0
2009-05-19 04:56:00,57.535,57.54,57.527,57.532,16000000.0
2009-05-19 04:57:00,57.511,57.525,57.511,57.513,17600000.0
2009-05-19 04:58:00,57.523,57.532,57.523,57.532,8000000.0
2009-05-19 04:59:00,57.54,57.543,57.528,57.543,17600000.0
2009-05-19 05:00:00,57.535,57.539,57.527,57.527,8000000.0
2009-05-19 05:01:00,57.536,57.541,57.521,57.528,14400000.0
2009-05-19 05:02:00,57.535,57.539,57.528,57.528,9600000.0
2009-05-19 05:03:00,57.527,57.532,57.516,57.516,9600000.0
2009-05-19 05:04:00,57.525,57.534,57.519,57.524,12800000.0
2009-05-19 05:05:00,57.513,57.513,57.5,57.502,12800000.0
2009-05-19 05:06:00,57.508,57.515,57.502,57.502,6400000.0
2009-05-19 05:07:00,57.51,57.514,57.505,57.505,11200000.0
2009-05-19 05:08:00,57.513,57.513,57.501,57.506,14400000.0
2009-05-19 05:09:00,57.511,57.517,57.511,57.516,8000000.0
2009-05-19 05:10:00,57.501,57.507,57.501,57.504,12800000.0
2009-05-19 05:11:00,57.487,57.505,57.487,57.505,11200000.0
2009-05-19 05:12:00,57.512,57.518,57.512,57.513,11200000.0
2009-05-19 05:13:00,57.523,57.523,57.508,57.519,11200000.0
2009-05-19 05:14:00,57.513,57.518,57.507,57.512,16000000.0
2009-05-19 05:15:00,57.519,57.521,57.515,57.52,8000000.0
2009-05-19 05:16:00,57.48,57.483,57.472,57.473,16000000.0
2009-05-19 05:17:00,57.513,57.515,57.506,57.506,14400000.0
2009-05-19 05:18:00,57.518,57.527,57.515,57.527,11200000.0
2009-05-19 05:19:00,57.529,57.549,57.529,57.549,17600000.0
2009-05-19 05:20:00,57.55,57.556,57.548,57.548,11200000.0
2009-05-19 05:21:00,57.538,57.541,57.532,57.532,8000000.0
2009-05-19 05:22:00,57.513,57.526,57.508,57.525,25600000.0
2009-05-19 05:23:00,57.532,57.538,57.532,57.535,43200000.0
2009-05-19 05:24:00,57.547,57.555,57.545,57.549,12800000.0
2009-05-19 05:25:00,57.548,57.548,57.533,57.543,12800000.0
2009-05-19 05:26:00,57.53,57.543,57.53,57.536,11200000.0
2009-05-19 05:27:00,57.527,57.529,57.513,57.522,12800000.0
2009-05-19 05:28:00,57.526,57.534,57.526,57.534,11200000.0
2009-05-19 05:29:00,57.541,57.541,57.531,57.531,17600000.0
2009-05-19 05:30:00,57.529,57.533,57.523,57.528,16000000.0
2009-05-19 05:31:00,57.514,57.527,57.514,57.519,11200000.0
2009-05-19 05:32:00,57.517,57.524,57.517,57.522,12800000.0
2009-05-19 05:33:00,57.525,57.526,57.522,57.525,11200000.0
2009-05-19 05:34:00,57.512,57.521,57.498,57.521,16000000.0
2009-05-19 05:35:00,57.519,57.519,57.513,57.513,11200000.0
2009-05-19 05:36:00,57.513,57.523,57.513,57.518,12800000.0
2009-05-19 05:37:00,57.52,57.52,57.512,57.512,12800000.0
2009-05-19 05:38:00,57.495,57.513,57.495,57.513,9600000.0
2009-05-19 05:39:00,57.512,57.512,57.488,57.496,12800000.0
2009-05-19 05:40:00,57.495,57.495,57.481,57.481,12800000.0
2009-05-19 05:41:00,57.469,57.469,57.457,57.458,11200000.0
2009-05-19 05:42:00,57.465,57.474,57.465,57.474,19200000.0
2009-05-19 05:43:00,57.47,57.47,57.462,57.462,17600000.0
2009-05-19 05:44:00,57.457,57.466,57.457,57.466,14400000.0
2009-05-19 05:45:00,57.468,57.484,57.466,57.466,12800000.0
2009-05-19 05:46:00,57.455,57.462,57.447,57.447,12800000.0
2009-05-19 05:47:00,57.477,57.515,57.477,57.515,12800000.0
2009-05-19 05:48:00,57.505,57.507,57.496,57.504,11200000.0
2009-05-19 05:49:00,57.504,57.51,57.503,57.509,22400000.0
2009-05-19 05:50:00,57.519,57.52,57.51,57.515,12800000.0
2009-05-19 05:51:00,57.52,57.52,57.508,57.508,9600000.0
2009-05-19 05:52:00,57.504,57.511,57.504,57.509,16000000.0
2009-05-19 05:53:00,57.516,57.522,57.511,57.515,12800000.0
2009-05-19 05:54:00,57.514,57.527,57.514,57.519,11200000.0
2009-05-19 05:55:00,57.517,57.524,57.516,57.52,16000000.0
2009-05-19 05:56:00,57.491,57.521,57.491,57.501,17600000.0
2009-05-19 05:57:00,57.525,57.526,57.509,57.509,11200000.0
2009-05-19 05:58:00,57.522,57.524,57.515,57.515,11200000.0
2009-05-19 05:59:00,57.527,57.532,57.522,57.53,17600000.0
2009-05-19 06:00:00,57.545,57.587,57.545,57.587,8000000.0
2009-05-19 06:01:00,57.596,57.598,57.592,57.592,8000000.0
2009-05-19 06:02:00,57.601,57.613,57.601,57.607,17600000.0
2009-05-19 06:03:00,57.59,57.59,57.576,57.584,12800000.0
2009-05-19 06:04:00,57.581,57.587,57.572,57.583,13200000.0
2009-05-19 06:05:00,57.574,57.574,57.555,57.565,11200000.0
2009-05-19 06:06:00,57.571,57.571,57.563,57.567,11200000.0
2009-05-19 06:07:00,57.553,57.556,57.546,57.556,11200000.0
2009-05-19 06:08:00,57.544,57.554,57.544,57.554,17600000.0
2009-05-19 06:09:00,57.556,57.574,57.556,57.558,12800000.0
2009-05-19 06:10:00,57.574,57.587,57.574,57.584,11200000.0
2009-05-19 06:11:00,57.593,57.608,57.593,57.607,34600000.0
2009-05-19 06:12:00,57.639,57.665,57.639,57.665,11200000.0
2009-05-19 06:13:00,57.679,57.685,57.669,57.669,14400000.0
2009-05-19 06:14:00,57.663,57.69,57.663,57.682,17600000.0
2009-05-19 06:15:00,57.684,57.684,57.668,57.671,8000000.0
2009-05-19 06:16:00,57.706,57.727,57.706,57.727,8000000.0
2009-05-19 06:17:00,57.694,57.701,57.674,57.685,12800000.0
2009-05-19 06:18:00,57.698,57.702,57.602,57.602,11200000.0
2009-05-19 06:19:00,57.693,57.695,57.693,57.693,4800000.0
2009-05-19 06:20:00,57.705,57.711,57.7,57.7,12800000.0
2009-05-19 06:21:00,57.71,57.722,57.71,57.722,14400000.0
2009-05-19 06:22:00,57.732,57.732,57.711,57.729,16000000.0
2009-05-19 06:23:00,57.714,57.719,57.693,57.696,11200000.0
2009-05-19 06:24:00,57.712,57.722,57.712,57.715,14400000.0
2009-05-19 06:25:00,57.715,57.721,57.712,57.712,8000000.0
2009-05-19 06:26:00,57.687,57.687,57.625,57.625,11200000.0
2009-05-19 06:27:00,57.606,57.606,57.563,57.563,8000000.0
2009-05-19 06:28:00,57.543,57.573,57.543,57.573,16000000.0
2009-05-19 06:29:00,57.587,57.595,57.585,57.586,12800000.0
2009-05-19 06:30:00,57.567,57.567,57.542,57.563,27200000.0
2009-05-19 06:31:00,57.564,57.573,57.555,57.573,11200000.0
2009-05-19 06:32:00,57.576,57.583,57.572,57.572,22400000.0
2009-05-19 06:33:00,57.558,57.558,57.539,57.542,24000000.0
2009-05-19 06:34:00,57.533,57.547,57.533,57.547,17600000.0
2009-05-19 06:35:00,57.533,57.552,57.533,57.549,11200000.0
2009-05-19 06:36:00,57.566,57.571,57.562,57.569,12800000.0
2009-05-19 06:37:00,57.544,57.559,57.544,57.549,12800000.0
2009-05-19 06:38:00,57.546,57.549,57.541,57.541,8000000.0
2009-05-19 06:39:00,57.535,57.539,57.517,57.517,14400000.0
2009-05-19 06:40:00,57.515,57.518,57.499,57.499,17600000.0
2009-05-19 06:41:00,57.493,57.499,57.493,57.496,4800000.0
2009-05-19 06:42:00,57.485,57.494,57.48,57.484,14400000.0
2009-05-19 06:43:00,57.493,57.497,57.478,57.488,19200000.0
2009-05-19 06:44:00,57.481,57.485,57.48,57.482,11200000.0
2009-05-19 06:45:00,57.48,57.49,57.477,57.49,12800000.0
2009-05-19 06:46:00,57.489,57.5,57.482,57.488,16000000.0
2009-05-19 06:47:00,57.49,57.493,57.473,57.473,12800000.0
2009-05-19 06:48:00,57.498,57.498,57.469,57.48,12800000.0
2009-05-19 06:49:00,57.488,57.492,57.486,57.486,8000000.0
2009-05-19 06:50:00,57.476,57.487,57.476,57.479,11200000.0
2009-05-19 06:51:00,57.449,57.467,57.446,57.448,16000000.0
2009-05-19 06:52:00,57.478,57.486,57.47,57.486,14400000.0
2009-05-19 06:53:00,57.388,57.48,57.388,57.48,8000000.0
2009-05-19 06:54:00,57.486,57.486,57.478,57.485,14400000.0
2009-05-19 06:55:00,57.493,57.502,57.487,57.495,9600000.0
2009-05-19 06:56:00,57.486,57.534,57.486,57.534,8000000.0
2009-05-19 06:57:00,57.543,57.546,57.539,57.545,16000000.0
2009-05-19 06:58:00,57.553,57.554,57.543,57.544,11200000.0
2009-05-19 06:59:00,57.541,57.555,57.541,57.551,17600000.0
2009-05-19 07:00:00,57.558,57.561,57.552,57.561,11200000.0
2009-05-19 07:01:00,57.546,57.557,57.546,57.549,9600000.0
2009-05-19 07:02:00,57.558,57.558,57.55,57.55,12800000.0
2009-05-19 07:03:00,57.552,57.553,57.547,57.549,12800000.0
2009-05-19 07:04:00,57.543,57.543,57.535,57.535,8000000.0
2009-05-19 07:05:00,57.52,57.527,57.5,57.5,12800000.0
2009-05-19 07:06:00,57.495,57.495,57.471,57.471,16000000.0
2009-05-19 07:07:00,57.452,57.452,57.438,57.438,12800000.0
2009-05-19 07:08:00,57.436,57.438,57.427,57.431,28800000.0
2009-05-19 07:09:00,57.426,57.432,57.423,57.428,16000000.0
2009-05-19 07:10:00,57.45,57.487,57.45,57.476,19200000.0
2009-05-19 07:11:00,57.466,57.476,57.465,57.476,17600000.0
2009-05-19 07:12:00,57.472,57.481,57.472,57.479,8000000.0
2009-05-19 07:13:00,57.466,57.469,57.463,57.465,14400000.0
2009-05-19 07:14:00,57.466,57.473,57.465,57.465,12800000.0
2009-05-19 07:15:00,57.459,57.465,57.457,57.465,11200000.0
2009-05-19 07:16:00,57.483,57.509,57.483,57.501,14400000.0
2009-05-19 07:17:00,57.503,57.503,57.492,57.492,11200000.0
2009-05-19 07:18:00,57.485,57.49,57.481,57.489,11200000.0
2009-05-19 07:19:00,57.493,57.503,57.488,57.503,8000000.0
2009-05-19 07:20:00,57.51,57.516,57.509,57.511,14400000.0
2009-05-19 07:21:00,57.512,57.52,57.508,57.518,12800000.0
2009-05-19 07:22:00,57.515,57.541,57.515,57.54,12800000.0
2009-05-19 07:23:00,57.532,57.532,57.516,57.523,16000000.0
2009-05-19 07:24:00,57.53,57.558,57.53,57.558,8000000.0
2009-05-19 07:25:00,57.558,57.565,57.554,57.554,11200000.0
2009-05-19 07:26:00,57.553,57.56,57.547,57.56,12800000.0
2009-05-19 07:27:00,57.563,57.566,57.557,57.565,12800000.0
2009-05-19 07:28:00,57.572,57.577,57.571,57.573,12800000.0
2009-05-19 07:29:00,57.564,57.58,57.563,57.58,27200000.0
2009-05-19 07:30:00,57.598,57.605,57.493,57.605,16000000.0
2009-05-19 07:31:00,57.617,57.617,57.595,57.595,11200000.0
2009-05-19 07:32:00,57.572,57.601,57.572,57.601,6400000.0
2009-05-19 07:33:00,57.585,57.585,57.541,57.541,16000000.0
2009-05-19 07:34:00,57.531,57.531,57.52,57.528,11200000.0
2009-05-19 07:35:00,57.547,57.547,57.529,57.536,6400000.0
2009-05-19 07:36:00,57.522,57.543,57.522,57.522,12800000.0
2009-05-19 07:37:00,57.529,57.529,57.525,57.525,9600000.0
2009-05-19 07:38:00,57.535,57.538,57.529,57.536,8000000.0
2009-05-19 07:39:00,57.546,57.55,57.532,57.55,19200000.0
2009-05-19 07:40:00,57.524,57.524,57.518,57.521,11200000.0
2009-05-19 07:41:00,57.526,57.526,57.518,57.521,31400000.0
2009-05-19 07:42:00,57.514,57.526,57.509,57.526,33600000.0
2009-05-19 07:43:00,57.531,57.535,57.513,57.513,28200000.0
2009-05-19 07:44:00,57.508,57.518,57.508,57.515,8000000.0
2009-05-19 07:45:00,57.508,57.508,57.439,57.497,9600000.0
2009-05-19 07:46:00,57.522,57.554,57.522,57.54,27200000.0
2009-05-19 07:47:00,57.56,57.561,57.556,57.56,8000000.0
2009-05-19 07:48:00,57.555,57.563,57.555,57.561,11200000.0
2009-05-19 07:49:00,57.557,57.559,57.552,57.557,16000000.0
2009-05-19 07:50:00,57.545,57.545,57.503,57.503,11200000.0
2009-05-19 07:51:00,57.472,57.476,57.461,57.462,38400000.0
2009-05-19 07:52:00,57.478,57.491,57.478,57.491,9600000.0
2009-05-19 07:53:00,57.505,57.521,57.505,57.513,11200000.0
2009-05-19 07:54:00,57.516,57.516,57.497,57.516,12800000.0
2009-05-19 07:55:00,57.524,57.562,57.524,57.56,30800000.0
2009-05-19 07:56:00,57.555,57.556,57.551,57.555,8000000.0
2009-05-19 07:57:00,57.556,57.562,57.553,57.554,17600000.0
2009-05-19 07:58:00,57.526,57.526,57.516,57.516,11200000.0
2009-05-19 07:59:00,57.525,57.525,57.517,57.52,17600000.0
2009-05-19 08:00:00,57.52,57.529,57.511,57.529,4800000.0
2009-05-19 08:01:00,57.537,57.539,57.531,57.531,11200000.0
2009-05-19 08:02:00,57.521,57.521,57.514,57.516,9600000.0
2009-05-19 08:03:00,57.512,57.514,57.487,57.487,9600000.0
2009-05-19 08:04:00,57.49,57.495,57.489,57.493,11200000.0
2009-05-19 08:05:00,57.498,57.505,57.498,57.499,12800000.0
2009-05-19 08:06:00,57.505,57.505,57.461,57.461,12800000.0
2009-05-19 08:07:00,57.46,57.526,57.46,57.522,16000000.0
2009-05-19 08:08:00,57.518,57.518,57.491,57.491,6400000.0
2009-05-19 08:09:00,57.478,57.492,57.478,57.492,12800000.0
2009-05-19 08:10:00,57.494,57.508,57.494,57.503,29800000.0
2009-05-19 08:11:00,57.511,57.522,57.511,57.522,8000000.0
2009-05-19 08:12:00,57.507,57.512,57.482,57.482,17600000.0
2009-05-19 08:13:00,57.486,57.5,57.486,57.5,14400000.0
2009-05-19 08:14:00,57.511,57.511,57.494,57.501,16000000.0
2009-05-19 08:15:00,57.488,57.498,57.481,57.487,11200000.0
2009-05-19 08:16:00,57.477,57.478,57.473,57.474,19200000.0
2009-05-19 08:17:00,57.477,57.479,57.46,57.46,11200000.0
2009-05-19 08:18:00,57.458,57.464,57.456,57.457,11200000.0
2009-05-19 08:19:00,57.46,57.47,57.448,57.448,11200000.0
2009-05-19 08:20:00,57.47,57.49,57.47,57.485,12800000.0
2009-05-19 08:21:00,57.486,57.522,57.486,57.522,9600000.0
2009-05-19 08:22:00,57.563,57.569,57.528,57.528,11200000.0
2009-05-19 08:23:00,57.535,57.538,57.524,57.524,16000000.0
2009-05-19 08:24:00,57.528,57.529,57.517,57.522,17600000.0
2009-05-19 08:25:00,57.522,57.541,57.522,57.535,12800000.0
2009-05-19 08:26:00,57.522,57.53,57.509,57.53,11200000.0
2009-05-19 08:27:00,57.52,57.535,57.52,57.535,11200000.0
2009-05-19 08:28:00,57.544,57.561,57.544,57.552,12800000.0
2009-05-19 08:29:00,57.585,57.602,57.585,57.595,11200000.0
2009-05-19 08:30:00,57.603,57.604,57.592,57.604,12800000.0
2009-05-19 08:31:00,57.618,57.623,57.606,57.618,12800000.0
2009-05-19 08:32:00,57.61,57.637,57.61,57.637,14400000.0
2009-05-19 08:33:00,57.653,57.686,57.653,57.686,41600000.0
2009-05-19 08:34:00,57.698,57.725,57.698,57.725,11200000.0
2009-05-19 08:35:00,57.73,57.755,57.73,57.755,48000000.0
2009-05-19 08:36:00,57.761,57.782,57.761,57.782,16000000.0
2009-05-19 08:37:00,57.815,57.82,57.778,57.785,14400000.0
2009-05-19 08:38:00,57.82,57.935,57.82,57.935,17600000.0
2009-05-19 08:39:00,57.948,57.977,57.932,57.977,14400000.0
2009-05-19 08:40:00,57.985,58.064,57.985,58.064,11200000.0
2009-05-19 08:41:00,58.081,58.096,58.069,58.069,32400000.0
2009-05-19 08:42:00,58.033,58.033,57.996,57.996,14800000.0
2009-05-19 08:43:00,57.973,57.975,57.953,57.974,17600000.0
2009-05-19 08:44:00,57.974,57.986,57.968,57.982,12800000.0
2009-05-19 08:45:00,58.012,58.04,58.012,58.04,8000000.0
2009-05-19 08:46:00,58.036,58.056,58.036,58.056,9600000.0
2009-05-19 08:47:00,58.064,58.079,58.064,58.073,24000000.0
2009-05-19 08:48:00,58.042,58.042,58.02,58.036,30400000.0
2009-05-19 08:49:00,58.046,58.052,58.038,58.038,8400000.0
2009-05-19 08:50:00,57.997,58.0,57.985,57.989,12800000.0
2009-05-19 08:51:00,57.978,58.002,57.978,58.002,22400000.0
2009-05-19 08:52:00,58.008,58.012,57.995,57.995,35200000.0
2009-05-19 08:53:00,57.987,57.987,57.961,57.961,56400000.0
2009-05-19 08:54:00,57.968,57.982,57.968,57.968,22400000.0
2009-05-19 08:55:00,57.959,57.972,57.959,57.972,17600000.0
2009-05-19 08:56:00,57.976,57.977,57.971,57.972,14400000.0
2009-05-19 08:57:00,57.959,57.959,57.949,57.959,42600000.0
2009-05-19 08:58:00,57.968,57.973,57.952,57.952,19200000.0
2009-05-19 08:59:00,57.943,57.943,57.921,57.928,14400000.0
2009-05-19 09:00:00,57.903,57.91,57.888,57.91,32000000.0
2009-05-19 09:01:00,57.882,57.882,57.833,57.833,32000000.0
2009-05-19 09:02:00,57.839,57.839,57.815,57.815,19200000.0
2009-05-19 09:03:00,57.815,57.842,57.808,57.842,16000000.0
2009-05-19 09:04:00,57.864,57.911,57.864,57.911,22400000.0
2009-05-19 09:05:00,57.938,57.956,57.926,57.926,19200000.0
2009-05-19 09:06:00,57.913,57.923,57.911,57.919,30400000.0
2009-05-19 09:07:00,57.919,57.935,57.919,57.932,19200000.0
2009-05-19 09:08:00,57.923,57.923,57.907,57.919,12800000.0
2009-05-19 09:09:00,57.923,57.923,57.911,57.919,46400000.0
2009-05-19 09:10:00,57.92,57.921,57.908,57.921,24000000.0
2009-05-19 09:11:00,57.922,57.928,57.922,57.924,28800000.0
2009-05-19 09:12:00,57.939,57.958,57.939,57.95,14400000.0
2009-05-19 09:13:00,57.979,58.02,57.976,58.02,12200000.0
2009-05-19 09:14:00,58.051,58.061,58.038,58.053,12800000.0
2009-05-19 09:15:00,58.051,58.07,58.041,58.041,30400000.0
2009-05-19 09:16:00,58.009,58.041,58.009,58.041,49600000.0
2009-05-19 09:17:00,58.032,58.032,57.975,57.975,78400000.0
2009-05-19 09:18:00,57.967,57.971,57.959,57.965,72400000.0
2009-05-19 09:19:00,57.981,58.001,57.981,58.0,65600000.0
2009-05-19 09:20:00,57.999,58.022,57.999,58.022,76800000.0
2009-05-19 09:21:00,58.067,58.08,58.057,58.058,49600000.0
2009-05-19 09:22:00,58.073,58.074,58.061,58.073,36800000.0
2009-05-19 09:23:00,58.068,58.089,58.066,58.089,69200000.0
2009-05-19 09:24:00,58.061,58.061,58.01,58.01,43200000.0
2009-05-19 09:25:00,58.012,58.013,57.996,57.996,19200000.0
2009-05-19 09:26:00,58.001,58.034,58.001,58.033,32000000.0
2009-05-19 09:27:00,58.06,58.062,58.049,58.049,70800000.0
2009-05-19 09:28:00,58.038,58.038,58.003,58.003,8000000.0
2009-05-19 09:29:00,58.025,58.036,58.016,58.016,36800000.0
2009-05-19 09:30:00,58.018,58.03,58.018,58.03,25600000.0
2009-05-19 09:31:00,58.031,58.041,58.01,58.01,12800000.0
2009-05-19 09:32:00,58.013,58.013,57.974,57.974,33600000.0
2009-05-19 09:33:00,57.969,57.969,57.963,57.966,30400000.0
2009-05-19 09:34:00,57.992,58.031,57.992,58.031,33600000.0
2009-05-19 09:35:00,58.015,58.019,58.006,58.012,52800000.0
2009-05-19 09:36:00,58.028,58.037,58.025,58.033,46400000.0
2009-05-19 09:37:00,57.993,58.001,57.986,58.001,34000000.0
2009-05-19 09:38:00,57.999,57.999,57.977,57.979,12800000.0
2009-05-19 09:39:00,57.978,57.979,57.967,57.974,43200000.0
2009-05-19 09:40:00,57.992,58.023,57.992,57.994,46400000.0
2009-05-19 09:41:00,57.973,57.973,57.931,57.931,30400000.0
2009-05-19 09:42:00,57.936,57.972,57.936,57.972,43200000.0
2009-05-19 09:43:00,57.977,57.979,57.964,57.976,56000000.0
2009-05-19 09:44:00,57.984,58.004,57.983,58.004,30400000.0
2009-05-19 09:45:00,58.025,58.049,58.025,58.049,19200000.0
2009-05-19 09:46:00,58.034,58.034,58.011,58.011,27200000.0
2009-05-19 09:47:00,57.999,58.003,57.996,58.003,12800000.0
2009-05-19 09:48:00,57.996,57.996,57.976,57.98,9600000.0
2009-05-19 09:49:00,57.984,58.011,57.984,58.011,9600000.0
2009-05-19 09:50:00,57.99,57.99,57.969,57.99,33600000.0
2009-05-19 09:51:00,58.004,58.01,57.984,57.985,84800000.0
2009-05-19 09:52:00,57.984,57.995,57.963,57.994,12800000.0
2009-05-19 09:53:00,58.012,58.106,58.012,58.106,30400000.0
2009-05-19 09:54:00,58.088,58.088,58.065,58.086,12800000.0
2009-05-19 09:55:00,58.115,58.181,58.115,58.177,33600000.0
2009-05-19 09:56:00,58.172,58.172,58.148,58.154,36800000.0
2009-05-19 09:57:00,58.192,58.21,58.192,58.207,24400000.0
2009-05-19 09:58:00,58.192,58.206,58.186,58.206,32000000.0
2009-05-19 09:59:00,58.216,58.257,58.216,58.235,51200000.0
2009-05-19 10:00:00,58.229,58.246,58.204,58.204,62400000.0
2009-05-19 10:01:00,58.202,58.209,58.195,58.195,17600000.0
2009-05-19 10:02:00,58.201,58.222,58.201,58.22,36800000.0
2009-05-19 10:03:00,58.233,58.252,58.233,58.252,44800000.0
2009-05-19 10:04:00,58.261,58.268,58.259,58.259,40400000.0
2009-05-19 10:05:00,58.252,58.26,58.246,58.246,37800000.0
2009-05-19 10:06:00,58.229,58.231,58.224,58.229,33600000.0
2009-05-19 10:07:00,58.236,58.256,58.234,58.255,43200000.0
2009-05-19 10:08:00,58.262,58.268,58.253,58.265,49600000.0
2009-05-19 10:09:00,58.302,58.353,58.302,58.353,12800000.0
2009-05-19 10:10:00,58.347,58.347,58.279,58.279,46400000.0
2009-05-19 10:11:00,58.276,58.289,58.276,58.281,57600000.0
2009-05-19 10:12:00,58.257,58.261,58.253,58.257,57600000.0
2009-05-19 10:13:00,58.284,58.333,58.284,58.333,41600000.0
2009-05-19 10:14:00,58.329,58.349,58.329,58.349,30400000.0
2009-05-19 10:15:00,58.342,58.352,58.317,58.352,30400000.0
2009-05-19 10:16:00,58.33,58.344,58.33,58.341,17000000.0
2009-05-19 10:17:00,58.322,58.324,58.315,58.322,12800000.0
2009-05-19 10:18:00,58.302,58.335,58.302,58.325,12800000.0
2009-05-19 10:19:00,58.327,58.327,58.314,58.314,75200000.0
2009-05-19 10:20:00,58.32,58.32,58.307,58.31,9600000.0
2009-05-19 10:21:00,58.311,58.311,58.247,58.247,35200000.0
2009-05-19 10:22:00,58.251,58.251,58.24,58.24,16000000.0
2009-05-19 10:23:00,58.234,58.238,58.222,58.222,33600000.0
2009-05-19 10:24:00,58.241,58.267,58.241,58.261,43200000.0
2009-05-19 10:25:00,58.26,58.262,58.247,58.253,64000000.0
2009-05-19 10:26:00,58.244,58.244,58.238,58.239,36800000.0
2009-05-19 10:27:00,58.234,58.244,58.232,58.232,53200000.0
2009-05-19 10:28:00,58.227,58.227,58.209,58.21,88000000.0
2009-05-19 10:29:00,58.187,58.217,58.182,58.217,9600000.0
2009-05-19 10:30:00,58.205,58.205,58.178,58.178,27200000.0
2009-05-19 10:31:00,58.169,58.191,58.169,58.187,32000000.0
2009-05-19 10:32:00,58.185,58.185,58.16,58.172,46400000.0
2009-05-19 10:33:00,58.213,58.213,58.201,58.203,35200000.0
2009-05-19 10:34:00,58.207,58.244,58.207,58.24,17600000.0
2009-05-19 10:35:00,58.207,58.207,58.17,58.197,12800000.0
2009-05-19 10:36:00,58.196,58.215,58.189,58.215,11200000.0
2009-05-19 10:37:00,58.244,58.264,58.242,58.264,19200000.0
2009-05-19 10:38:00,58.27,58.284,58.259,58.272,28800000.0
2009-05-19 10:39:00,58.26,58.262,58.256,58.261,16000000.0
2009-05-19 10:40:00,58.259,58.262,58.252,58.257,24000000.0
2009-05-19 10:41:00,58.258,58.258,58.241,58.241,57600000.0
2009-05-19 10:42:00,58.206,58.223,58.206,58.217,38400000.0
2009-05-19 10:43:00,58.23,58.252,58.23,58.248,9600000.0
2009-05-19 10:44:00,58.229,58.251,58.229,58.251,19200000.0
2009-05-19 10:45:00,58.259,58.264,58.255,58.255,22400000.0
2009-05-19 10:46:00,58.252,58.265,58.248,58.265,29200000.0
2009-05-19 10:47:00,58.264,58.264,58.251,58.262,25600000.0
2009-05-19 10:48:00,58.272,58.291,58.272,58.291,38400000.0
2009-05-19 10:49:00,58.314,58.332,58.314,58.332,25600000.0
2009-05-19 10:50:00,58.323,58.337,58.323,58.327,59200000.0
2009-05-19 10:51:00,58.338,58.338,58.325,58.33,68800000.0
2009-05-19 10:52:00,58.33,58.33,58.321,58.322,35200000.0
2009-05-19 10:53:00,58.311,58.319,58.303,58.312,59200000.0
2009-05-19 10:54:00,58.291,58.313,58.27,58.303,54400000.0
2009-05-19 10:55:00,58.306,58.31,58.299,58.31,41600000.0
2009-05-19 10:56:00,58.318,58.334,58.314,58.326,44800000.0
2009-05-19 10:57:00,58.318,58.318,58.29,58.296,33600000.0
2009-05-19 10:58:00,58.331,58.331,58.308,58.308,40000000.0
2009-05-19 10:59:00,58.314,58.318,58.299,58.316,49400000.0
2009-05-19 11:00:00,58.348,58.417,58.348,58.385,51600000.0
2009-05-19 11:01:00,58.383,58.384,58.376,58.379,12800000.0
2009-05-19 11:02:00,58.359,58.369,58.321,58.321,19200000.0
2009-05-19 11:03:00,58.295,58.308,58.288,58.288,36800000.0
2009-05-19 11:04:00,58.264,58.264,58.219,58.219,27200000.0
2009-05-19 11:05:00,58.182,58.182,58.149,58.149,10600000.0
2009-05-19 11:06:00,58.101,58.106,58.056,58.069,30400000.0
2009-05-19 11:07:00,58.081,58.095,58.081,58.087,46400000.0
2009-05-19 11:08:00,58.071,58.071,58.004,58.004,32000000.0
2009-05-19 11:09:00,58.006,58.013,58.0,58.0,75200000.0
2009-05-19 11:10:00,58.001,58.028,58.001,58.02,36800000.0
2009-05-19 11:11:00,58.036,58.048,58.016,58.048,53200000.0
2009-05-19 11:12:00,58.076,58.076,58.018,58.018,70800000.0
2009-05-19 11:13:00,58.023,58.043,58.023,58.034,12800000.0
2009-05-19 11:14:00,58.035,58.047,58.035,58.038,57600000.0
2009-05-19 11:15:00,58.038,58.038,58.026,58.035,11200000.0
2009-05-19 11:16:00,58.016,58.016,57.992,57.992,17600000.0
2009-05-19 11:17:00,57.943,57.943,57.893,57.919,54800000.0
2009-05-19 11:18:00,57.952,58.024,57.952,58.024,73600000.0
2009-05-19 11:19:00,58.051,58.077,58.039,58.077,56000000.0
2009-05-19 11:20:00,58.115,58.124,58.059,58.067,35200000.0
2009-05-19 11:21:00,58.067,58.154,58.067,58.137,40000000.0
2009-05-19 11:22:00,58.142,58.149,58.131,58.131,41600000.0
2009-05-19 11:23:00,58.167,58.178,58.166,58.167,51600000.0
2009-05-19 11:24:00,58.159,58.172,58.159,58.17,52800000.0
2009-05-19 11:25:00,58.176,58.203,58.176,58.188,35200000.0
2009-05-19 11:26:00,58.182,58.209,58.182,58.205,27200000.0
2009-05-19 11:27:00,58.223,58.228,58.196,58.196,12800000.0
2009-05-19 11:28:00,58.207,58.218,58.207,58.208,41600000.0
2009-05-19 11:29:00,58.197,58.202,58.182,58.182,43200000.0
2009-05-19 11:30:00,58.158,58.158,58.119,58.119,11200000.0
2009-05-19 11:31:00,58.126,58.134,58.126,58.126,27200000.0
2009-05-19 11:32:00,58.142,58.154,58.142,58.154,35200000.0
2009-05-19 11:33:00,58.167,58.191,58.167,58.191,17600000.0
2009-05-19 11:34:00,58.194,58.196,58.186,58.195,33600000.0
2009-05-19 11:35:00,58.195,58.206,58.193,58.203,17600000.0
2009-05-19 11:36:00,58.198,58.213,58.198,58.213,43200000.0
2009-05-19 11:37:00,58.216,58.221,58.213,58.215,42000000.0
2009-05-19 11:38:00,58.22,58.23,58.219,58.23,27200000.0
2009-05-19 11:39:00,58.223,58.239,58.22,58.239,11200000.0
2009-05-19 11:40:00,58.24,58.24,58.23,58.239,22400000.0
2009-05-19 11:41:00,58.258,58.277,58.258,58.275,38400000.0
2009-05-19 11:42:00,58.3,58.329,58.3,58.329,38400000.0
2009-05-19 11:43:00,58.319,58.319,58.292,58.292,17600000.0
2009-05-19 11:44:00,58.292,58.304,58.291,58.304,59200000.0
2009-05-19 11:45:00,58.309,58.315,58.272,58.272,49600000.0
2009-05-19 11:46:00,58.269,58.287,58.269,58.287,11200000.0
2009-05-19 11:47:00,58.299,58.3,58.288,58.3,56000000.0
2009-05-19 11:48:00,58.282,58.282,58.26,58.26,9600000.0
2009-05-19 11:49:00,58.263,58.272,58.263,58.272,41600000.0
2009-05-19 11:50:00,58.276,58.278,58.267,58.273,44800000.0
2009-05-19 11:51:00,58.263,58.267,58.257,58.262,44800000.0
2009-05-19 11:52:00,58.25,58.25,58.216,58.222,32000000.0
2009-05-19 11:53:00,58.222,58.227,58.219,58.219,35200000.0
2009-05-19 11:54:00,58.213,58.213,58.194,58.195,47400000.0
2009-05-19 11:55:00,58.186,58.203,58.186,58.202,44800000.0
2009-05-19 11:56:00,58.224,58.234,58.224,58.234,64000000.0
2009-05-19 11:57:00,58.229,58.247,58.227,58.247,22400000.0
2009-05-19 11:58:00,58.251,58.26,58.251,58.257,41600000.0
2009-05-19 11:59:00,58.236,58.236,58.212,58.212,51200000.0
2009-05-19 12:00:00,58.187,58.188,58.163,58.183,36800000.0
2009-05-19 12:01:00,58.222,58.266,58.222,58.266,19200000.0
2009-05-19 12:02:00,58.263,58.265,58.255,58.264,12800000.0
2009-05-19 12:03:00,58.263,58.263,58.223,58.223,51600000.0
2009-05-19 12:04:00,58.227,58.227,58.218,58.222,24000000.0
2009-05-19 12:05:00,58.215,58.236,58.215,58.221,28800000.0
2009-05-19 12:06:00,58.21,58.232,58.21,58.232,24000000.0
2009-05-19 12:07:00,58.231,58.239,58.231,58.239,20200000.0
2009-05-19 12:08:00,58.24,58.244,58.232,58.234,43200000.0
2009-05-19 12:09:00,58.232,58.254,58.226,58.254,25600000.0
2009-05-19 12:10:00,58.265,58.269,58.258,58.262,11200000.0
2009-05-19 12:11:00,58.271,58.274,58.258,58.258,27600000.0
2009-05-19 12:12:00,58.249,58.262,58.249,58.262,30800000.0
2009-05-19 12:13:00,58.27,58.283,58.27,58.282,14400000.0
2009-05-19 12:14:00,58.28,58.3,58.28,58.298,16000000.0
2009-05-19 12:15:00,58.275,58.276,58.264,58.269,27200000.0
2009-05-19 12:16:00,58.271,58.282,58.268,58.282,27200000.0
2009-05-19 12:17:00,58.288,58.288,58.281,58.288,43200000.0
2009-05-19 12:18:00,58.293,58.303,58.293,58.303,25600000.0
2009-05-19 12:19:00,58.309,58.325,58.307,58.325,35200000.0
2009-05-19 12:20:00,58.329,58.329,58.315,58.321,36200000.0
2009-05-19 12:21:00,58.291,58.295,58.274,58.295,59600000.0
2009-05-19 12:22:00,58.297,58.298,58.291,58.291,29800000.0
2009-05-19 12:23:00,58.297,58.318,58.297,58.318,32000000.0
2009-05-19 12:24:00,58.32,58.332,58.318,58.325,33600000.0
2009-05-19 12:25:00,58.32,58.326,58.316,58.316,22400000.0
2009-05-19 12:26:00,58.319,58.331,58.319,58.319,30400000.0
2009-05-19 12:27:00,58.309,58.322,58.309,58.322,30400000.0
2009-05-19 12:28:00,58.329,58.346,58.325,58.344,61200000.0
2009-05-19 12:29:00,58.259,58.354,58.258,58.261,115400000.0
2009-05-19 12:30:00,58.268,58.396,58.268,58.331,46400000.0
2009-05-19 12:31:00,58.322,58.324,58.314,58.317,70400000.0
2009-05-19 12:32:00,58.329,58.329,58.315,58.315,28800000.0
2009-05-19 12:33:00,58.29,58.29,58.234,58.234,40000000.0
2009-05-19 12:34:00,58.221,58.233,58.218,58.218,27200000.0
2009-05-19 12:35:00,58.23,58.232,58.222,58.232,25600000.0
2009-05-19 12:36:00,58.222,58.222,58.192,58.197,48000000.0
2009-05-19 12:37:00,58.184,58.184,58.167,58.168,14400000.0
2009-05-19 12:38:00,58.167,58.178,58.167,58.178,8000000.0
2009-05-19 12:39:00,58.176,58.176,58.17,58.175,24000000.0
2009-05-19 12:40:00,58.169,58.195,58.169,58.185,16000000.0
2009-05-19 12:41:00,58.2,58.227,58.2,58.218,22800000.0
2009-05-19 12:42:00,58.222,58.231,58.222,58.231,22400000.0
2009-05-19 12:43:00,58.226,58.229,58.215,58.215,36800000.0
2009-05-19 12:44:00,58.222,58.229,58.219,58.228,22400000.0
2009-05-19 12:45:00,58.236,58.241,58.227,58.227,35200000.0
2009-05-19 12:46:00,58.218,58.228,58.217,58.228,44800000.0
2009-05-19 12:47:00,58.23,58.234,58.228,58.233,30400000.0
2009-05-19 12:48:00,58.236,58.241,58.236,58.241,32000000.0
2009-05-19 12:49:00,58.238,58.238,58.209,58.218,40000000.0
2009-05-19 12:50:00,58.203,58.226,58.203,58.221,16000000.0
2009-05-19 12:51:00,58.218,58.229,58.213,58.229,22400000.0
2009-05-19 12:52:00,58.241,58.249,58.237,58.249,25600000.0
2009-05-19 12:53:00,58.257,58.273,58.257,58.266,11200000.0
2009-05-19 12:54:00,58.271,58.271,58.257,58.257,11200000.0
2009-05-19 12:55:00,58.255,58.265,58.251,58.265,24000000.0
2009-05-19 12:56:00,58.249,58.255,58.213,58.213,12800000.0
2009-05-19 12:57:00,58.213,58.213,58.18,58.205,27200000.0
2009-05-19 12:58:00,58.218,58.224,58.218,58.22,12800000.0
2009-05-19 12:59:00,58.23,58.23,58.225,58.225,14400000.0
2009-05-19 13:00:00,58.226,58.25,58.226,58.25,8000000.0
2009-05-19 13:01:00,58.264,58.281,58.264,58.281,17600000.0
2009-05-19 13:02:00,58.305,58.329,58.305,58.317,12800000.0
2009-05-19 13:03:00,58.326,58.331,58.319,58.319,12800000.0
2009-05-19 13:04:00,58.321,58.321,58.296,58.296,16000000.0
2009-05-19 13:05:00,58.28,58.28,58.203,58.204,12800000.0
2009-05-19 13:06:00,58.218,58.227,58.218,58.227,17600000.0
2009-05-19 13:07:00,58.215,58.225,58.207,58.222,12800000.0
2009-05-19 13:08:00,58.233,58.236,58.226,58.236,32000000.0
2009-05-19 13:09:00,58.238,58.238,58.212,58.212,28800000.0
2009-05-19 13:10:00,58.209,58.209,58.196,58.201,32000000.0
2009-05-19 13:11:00,58.204,58.206,58.2,58.202,19200000.0
2009-05-19 13:12:00,58.212,58.212,58.199,58.204,16000000.0
2009-05-19 13:13:00,58.212,58.212,58.205,58.206,11200000.0
2009-05-19 13:14:00,58.209,58.209,58.198,58.199,11200000.0
2009-05-19 13:15:00,58.188,58.2,58.182,58.182,11600000.0
2009-05-19 13:16:00,58.169,58.169,58.152,58.155,25600000.0
2009-05-19 13:17:00,58.153,58.16,58.149,58.16,12800000.0
2009-05-19 13:18:00,58.15,58.162,58.149,58.161,56000000.0
2009-05-19 13:19:00,58.158,58.162,58.157,58.157,8000000.0
2009-05-19 13:20:00,58.157,58.158,58.141,58.141,12800000.0
2009-05-19 13:21:00,58.154,58.167,58.154,58.167,56000000.0
2009-05-19 13:22:00,58.164,58.164,58.151,58.161,10600000.0
2009-05-19 13:23:00,58.166,58.168,58.158,58.168,12800000.0
2009-05-19 13:24:00,58.163,58.18,58.161,58.18,14400000.0
2009-05-19 13:25:00,58.18,58.18,58.16,58.16,33600000.0
2009-05-19 13:26:00,58.152,58.152,58.146,58.148,24000000.0
2009-05-19 13:27:00,58.149,58.167,58.149,58.167,40000000.0
2009-05-19 13:28:00,58.152,58.155,58.14,58.142,20800000.0
2009-05-19 13:29:00,58.123,58.136,58.123,58.125,22400000.0
2009-05-19 13:30:00,58.096,58.118,58.096,58.118,36800000.0
2009-05-19 13:31:00,58.119,58.127,58.095,58.095,11200000.0
2009-05-19 13:32:00,58.084,58.084,58.075,58.077,17000000.0
2009-05-19 13:33:00,58.087,58.092,58.084,58.088,12800000.0
2009-05-19 13:34:00,58.089,58.098,58.083,58.083,12800000.0
2009-05-19 13:35:00,58.064,58.064,58.039,58.044,12800000.0
2009-05-19 13:36:00,58.032,58.041,58.03,58.039,48400000.0
2009-05-19 13:37:00,58.036,58.046,58.035,58.035,24000000.0
2009-05-19 13:38:00,58.027,58.027,58.006,58.006,28800000.0
2009-05-19 13:39:00,57.998,57.998,57.984,57.986,25600000.0
2009-05-19 13:40:00,57.982,57.995,57.979,57.995,9600000.0
2009-05-19 13:41:00,58.011,58.025,58.011,58.025,16000000.0
2009-05-19 13:42:00,58.044,58.071,58.044,58.07,13200000.0
2009-05-19 13:43:00,58.077,58.092,58.056,58.056,25600000.0
2009-05-19 13:44:00,58.037,58.042,58.033,58.04,28800000.0
2009-05-19 13:45:00,58.048,58.05,58.043,58.05,12800000.0
2009-05-19 13:46:00,58.063,58.099,58.063,58.099,14400000.0
2009-05-19 13:47:00,58.102,58.112,58.102,58.109,27200000.0
2009-05-19 13:48:00,58.13,58.137,58.13,58.132,9600000.0
2009-05-19 13:49:00,58.119,58.119,58.09,58.094,33600000.0
2009-05-19 13:50:00,58.1,58.115,58.095,58.095,33600000.0
2009-05-19 13:51:00,58.071,58.079,58.061,58.079,8000000.0
2009-05-19 13:52:00,58.086,58.086,58.062,58.062,40000000.0
2009-05-19 13:53:00,58.065,58.072,58.061,58.068,36800000.0
2009-05-19 13:54:00,58.026,58.026,57.981,57.988,24000000.0
2009-05-19 13:55:00,58.009,58.042,58.009,58.042,11200000.0
2009-05-19 13:56:00,58.041,58.041,58.035,58.035,14400000.0
2009-05-19 13:57:00,58.051,58.051,58.029,58.029,14400000.0
2009-05-19 13:58:00,58.018,58.049,58.018,58.049,32000000.0
2009-05-19 13:59:00,58.039,58.039,58.017,58.026,48400000.0
2009-05-19 14:00:00,58.036,58.04,58.032,58.037,32000000.0
2009-05-19 14:01:00,58.04,58.064,58.04,58.064,14400000.0
2009-05-19 14:02:00,58.082,58.113,58.082,58.113,28800000.0
2009-05-19 14:03:00,58.121,58.134,58.12,58.129,14400000.0
2009-05-19 14:04:00,58.11,58.11,58.102,58.102,9600000.0
2009-05-19 14:05:00,58.101,58.107,58.077,58.097,25600000.0
2009-05-19 14:06:00,58.1,58.107,58.096,58.096,17600000.0
2009-05-19 14:07:00,58.076,58.092,58.076,58.076,12800000.0
2009-05-19 14:08:00,58.063,58.084,58.063,58.079,24000000.0
2009-05-19 14:09:00,58.062,58.086,58.057,58.084,10600000.0
2009-05-19 14:10:00,58.074,58.074,58.069,58.069,17600000.0
2009-05-19 14:11:00,58.066,58.071,58.048,58.048,12800000.0
2009-05-19 14:12:00,58.032,58.035,58.03,58.034,12800000.0
2009-05-19 14:13:00,58.04,58.07,58.04,58.07,24000000.0
2009-05-19 14:14:00,58.075,58.097,58.075,58.097,20200000.0
2009-05-19 14:15:00,58.102,58.115,58.098,58.115,33600000.0
2009-05-19 14:16:00,58.125,58.133,58.121,58.133,27200000.0
2009-05-19 14:17:00,58.13,58.14,58.13,58.133,11200000.0
2009-05-19 14:18:00,58.124,58.127,58.1,58.1,16000000.0
2009-05-19 14:19:00,58.097,58.107,58.097,58.103,40000000.0
2009-05-19 14:20:00,58.105,58.105,58.092,58.092,14400000.0
2009-05-19 14:21:00,58.083,58.089,58.078,58.078,33600000.0
2009-05-19 14:22:00,58.062,58.062,58.057,58.057,14400000.0
2009-05-19 14:23:00,58.055,58.058,58.051,58.055,17600000.0
2009-05-19 14:24:00,58.064,58.082,58.064,58.082,36800000.0
2009-05-19 14:25:00,58.071,58.072,58.065,58.065,12800000.0
2009-05-19 14:26:00,58.069,58.108,58.069,58.108,19200000.0
2009-05-19 14:27:00,58.111,58.117,58.107,58.116,11200000.0
2009-05-19 14:28:00,58.126,58.13,58.123,58.123,11200000.0
2009-05-19 14:29:00,58.129,58.13,58.085,58.085,12800000.0
2009-05-19 14:30:00,57.948,57.948,57.773,57.773,11200000.0
2009-05-19 14:31:00,57.875,57.902,57.806,57.902,16000000.0
2009-05-19 14:32:00,57.897,57.915,57.897,57.904,9000000.0
2009-05-19 14:33:00,57.941,57.941,57.914,57.914,17600000.0
2009-05-19 14:34:00,57.889,57.905,57.885,57.885,17600000.0
2009-05-19 14:35:00,57.841,57.841,57.826,57.828,11200000.0
2009-05-19 14:36:00,57.826,57.829,57.806,57.815,11200000.0
2009-05-19 14:37:00,57.82,57.82,57.786,57.789,12800000.0
2009-05-19 14:38:00,57.766,57.774,57.748,57.774,11200000.0
2009-05-19 14:39:00,57.779,57.787,57.755,57.755,17600000.0
2009-05-19 14:40:00,57.712,57.712,57.641,57.641,16000000.0
2009-05-19 14:41:00,57.648,57.663,57.645,57.66,11200000.0
2009-05-19 14:42:00,57.674,57.688,57.674,57.683,9600000.0
2009-05-19 14:43:00,57.662,57.662,57.633,57.633,17600000.0
2009-05-19 14:44:00,57.635,57.645,57.635,57.64,12800000.0
2009-05-19 14:45:00,57.652,57.695,57.652,57.695,12800000.0
2009-05-19 14:46:00,57.712,57.72,57.696,57.696,17600000.0
2009-05-19 14:47:00,57.691,57.699,57.688,57.697,12800000.0
2009-05-19 14:48:00,57.703,57.709,57.703,57.708,11200000.0
2009-05-19 14:49:00,57.745,57.767,57.743,57.743,16000000.0
2009-05-19 14:50:00,57.776,57.791,57.766,57.791,12800000.0
2009-05-19 14:51:00,57.807,57.846,57.807,57.846,17600000.0
2009-05-19 14:52:00,57.856,57.884,57.856,57.884,14400000.0
2009-05-19 14:53:00,57.883,57.883,57.854,57.862,11600000.0
2009-05-19 14:54:00,57.863,57.863,57.852,57.852,12800000.0
2009-05-19 14:55:00,57.868,57.881,57.867,57.867,11200000.0
2009-05-19 14:56:00,57.873,57.878,57.836,57.836,16000000.0
2009-05-19 14:57:00,57.817,57.824,57.796,57.796,12800000.0
2009-05-19 14:58:00,57.782,57.782,57.763,57.763,14400000.0
2009-05-19 14:59:00,57.75,57.75,57.724,57.728,12800000.0
2009-05-19 15:00:00,57.726,57.736,57.726,57.729,16000000.0
2009-05-19 15:01:00,57.736,57.736,57.708,57.708,17600000.0
2009-05-19 15:02:00,57.695,57.695,57.673,57.673,11200000.0
2009-05-19 15:03:00,57.666,57.67,57.662,57.662,9600000.0
2009-05-19 15:04:00,57.651,57.678,57.651,57.678,16000000.0
2009-05-19 15:05:00,57.678,57.69,57.673,57.69,12800000.0
2009-05-19 15:06:00,57.687,57.691,57.683,57.683,11200000.0
2009-05-19 15:07:00,57.694,57.699,57.687,57.687,11200000.0
2009-05-19 15:08:00,57.672,57.676,57.647,57.647,10600000.0
2009-05-19 15:09:00,57.643,57.661,57.636,57.661,14400000.0
2009-05-19 15:10:00,57.651,57.651,57.638,57.649,16000000.0
2009-05-19 15:11:00,57.655,57.669,57.655,57.666,11200000.0
2009-05-19 15:12:00,57.647,57.653,57.646,57.651,9600000.0
2009-05-19 15:13:00,57.651,57.663,57.646,57.649,12800000.0
2009-05-19 15:14:00,57.646,57.68,57.646,57.68,8000000.0
2009-05-19 15:15:00,57.691,57.699,57.683,57.693,17600000.0
2009-05-19 15:16:00,57.718,57.718,57.706,57.708,12800000.0
2009-05-19 15:17:00,57.71,57.715,57.709,57.714,14400000.0
2009-05-19 15:18:00,57.714,57.723,57.714,57.717,12800000.0
2009-05-19 15:19:00,57.705,57.712,57.683,57.699,16000000.0
2009-05-19 15:20:00,57.715,57.749,57.715,57.735,16000000.0
2009-05-19 15:21:00,57.727,57.73,57.631,57.73,17600000.0
2009-05-19 15:22:00,57.728,57.728,57.713,57.719,11200000.0
2009-05-19 15:23:00,57.715,57.715,57.695,57.707,11200000.0
2009-05-19 15:24:00,57.734,57.775,57.734,57.775,11200000.0
2009-05-19 15:25:00,57.785,57.785,57.777,57.777,12800000.0
2009-05-19 15:26:00,57.774,57.787,57.772,57.772,14400000.0
2009-05-19 15:27:00,57.758,57.767,57.753,57.764,12800000.0
2009-05-19 15:28:00,57.774,57.782,57.763,57.782,12800000.0
2009-05-19 15:29:00,57.789,57.8,57.782,57.782,17600000.0
2009-05-19 15:30:00,57.778,57.778,57.723,57.723,17600000.0
2009-05-19 15:31:00,57.717,57.723,57.694,57.694,12800000.0
2009-05-19 15:32:00,57.709,57.709,57.691,57.691,11600000.0
2009-05-19 15:33:00,57.696,57.705,57.696,57.698,11200000.0
2009-05-19 15:34:00,57.699,57.703,57.69,57.69,11200000.0
2009-05-19 15:35:00,57.7,57.708,57.695,57.706,12800000.0
2009-05-19 15:36:00,57.7,57.749,57.7,57.749,14400000.0
2009-05-19 15:37:00,57.807,57.875,57.807,57.875,16000000.0
2009-05-19 15:38:00,57.884,57.916,57.884,57.903,16000000.0
2009-05-19 15:39:00,57.907,57.933,57.906,57.933,14400000.0
2009-05-19 15:40:00,57.923,57.923,57.873,57.891,12800000.0
2009-05-19 15:41:00,57.902,57.912,57.899,57.899,16000000.0
2009-05-19 15:42:00,57.894,57.898,57.835,57.898,17600000.0
2009-05-19 15:43:00,57.885,57.885,57.811,57.811,12800000.0
2009-05-19 15:44:00,57.828,57.843,57.828,57.843,8000000.0
2009-05-19 15:45:00,57.853,57.853,57.828,57.829,12800000.0
2009-05-19 15:46:00,57.828,57.836,57.822,57.836,11200000.0
2009-05-19 15:47:00,57.851,57.874,57.851,57.873,11200000.0
2009-05-19 15:48:00,57.873,57.873,57.842,57.842,12800000.0
2009-05-19 15:49:00,57.831,57.862,57.831,57.862,11200000.0
2009-05-19 15:50:00,57.845,57.845,57.798,57.814,14400000.0
2009-05-19 15:51:00,57.808,57.813,57.799,57.8,11200000.0
2009-05-19 15:52:00,57.792,57.792,57.769,57.769,11200000.0
2009-05-19 15:53:00,57.766,57.79,57.766,57.783,12800000.0
2009-05-19 15:54:00,57.754,57.755,57.739,57.739,17600000.0
2009-05-19 15:55:00,57.751,57.77,57.741,57.743,17600000.0
2009-05-19 15:56:00,57.726,57.728,57.721,57.728,8000000.0
2009-05-19 15:57:00,57.729,57.747,57.726,57.744,14400000.0
2009-05-19 15:58:00,57.743,57.758,57.743,57.743,11200000.0
2009-05-19 15:59:00,57.742,57.758,57.742,57.758,11200000.0
2009-05-19 16:00:00,57.741,57.741,57.716,57.716,12000000.0
2009-05-19 16:01:00,57.743,57.794,57.743,57.794,11200000.0
2009-05-19 16:02:00,57.812,57.824,57.812,57.812,17600000.0
2009-05-19 16:03:00,57.81,57.81,57.773,57.773,12800000.0
2009-05-19 16:04:00,57.744,57.762,57.685,57.761,11200000.0
2009-05-19 16:05:00,57.794,57.841,57.794,57.841,14400000.0
2009-05-19 16:06:00,57.856,57.906,57.856,57.906,16000000.0
2009-05-19 16:07:00,57.909,57.909,57.893,57.893,11200000.0
2009-05-19 16:08:00,57.842,57.851,57.825,57.851,11200000.0
2009-05-19 16:09:00,57.86,57.887,57.86,57.881,17600000.0
2009-05-19 16:10:00,57.872,57.881,57.872,57.873,13200000.0
2009-05-19 16:11:00,57.894,57.954,57.894,57.954,11200000.0
2009-05-19 16:12:00,57.955,57.955,57.886,57.896,17600000.0
2009-05-19 16:13:00,57.907,57.925,57.907,57.917,11200000.0
2009-05-19 16:14:00,57.909,57.91,57.9,57.909,14400000.0
2009-05-19 16:15:00,57.918,57.937,57.918,57.937,11200000.0
2009-05-19 16:16:00,57.936,57.936,57.913,57.936,11200000.0
2009-05-19 16:17:00,57.948,57.981,57.948,57.978,17600000.0
2009-05-19 16:18:00,57.991,58.01,57.991,58.002,12800000.0
2009-05-19 16:19:00,58.017,58.031,58.016,58.016,11200000.0
2009-05-19 16:20:00,58.03,58.04,58.025,58.031,11200000.0
2009-05-19 16:21:00,58.014,58.014,57.994,57.994,11200000.0
2009-05-19 16:22:00,58.002,58.009,57.984,57.984,11200000.0
2009-05-19 16:23:00,57.976,57.976,57.924,57.928,12800000.0
2009-05-19 16:24:00,57.932,57.955,57.93,57.93,11200000.0
2009-05-19 16:25:00,57.957,58.036,57.957,58.036,12800000.0
2009-05-19 16:26:00,58.028,58.05,58.024,58.05,12800000.0
2009-05-19 16:27:00,58.065,58.087,58.059,58.087,17600000.0
2009-05-19 16:28:00,58.089,58.089,58.066,58.066,11200000.0
2009-05-19 16:29:00,58.064,58.075,58.064,58.075,14400000.0
2009-05-19 16:30:00,58.075,58.111,58.075,58.111,14400000.0
2009-05-19 16:31:00,58.118,58.127,58.113,58.127,14400000.0
2009-05-19 16:32:00,58.116,58.132,58.111,58.132,8000000.0
2009-05-19 16:33:00,58.151,58.151,58.142,58.147,9600000.0
2009-05-19 16:34:00,58.127,58.127,58.095,58.099,17600000.0
2009-05-19 16:35:00,58.082,58.089,58.07,58.089,12800000.0
2009-05-19 16:36:00,58.095,58.098,58.089,58.098,11200000.0
2009-05-19 16:37:00,58.094,58.103,58.094,58.097,12800000.0
2009-05-19 16:38:00,58.082,58.082,58.072,58.075,14400000.0
2009-05-19 16:39:00,58.09,58.101,58.085,58.093,12800000.0
2009-05-19 16:40:00,58.094,58.102,58.094,58.096,17600000.0
2009-05-19 16:41:00,58.087,58.087,58.063,58.066,12800000.0
2009-05-19 16:42:00,58.067,58.071,58.058,58.065,11200000.0
2009-05-19 16:43:00,58.063,58.071,58.06,58.061,12800000.0
2009-05-19 16:44:00,58.046,58.046,58.03,58.03,11200000.0
2009-05-19 16:45:00,58.018,58.019,58.011,58.018,11200000.0
2009-05-19 16:46:00,57.987,58.003,57.972,57.981,14400000.0
2009-05-19 16:47:00,57.963,57.971,57.955,57.971,17600000.0
2009-05-19 16:48:00,57.998,57.998,57.981,57.986,11200000.0
2009-05-19 16:49:00,57.982,57.984,57.966,57.976,12800000.0
2009-05-19 16:50:00,57.984,57.984,57.967,57.972,17600000.0
2009-05-19 16:51:00,57.971,57.974,57.914,57.914,11200000.0
2009-05-19 16:52:00,57.968,57.98,57.96,57.98,17600000.0
2009-05-19 16:53:00,57.983,57.983,57.969,57.98,17600000.0
2009-05-19 16:54:00,57.984,57.984,57.974,57.977,11200000.0
2009-05-19 16:55:00,57.982,57.982,57.957,57.957,14400000.0
2009-05-19 16:56:00,57.932,57.938,57.914,57.925,13200000.0
2009-05-19 16:57:00,57.936,57.938,57.917,57.917,16000000.0
2009-05-19 16:58:00,57.934,57.943,57.933,57.943,12800000.0
2009-05-19 16:59:00,57.925,57.927,57.913,57.924,12800000.0
2009-05-19 17:00:00,57.95,57.96,57.95,57.96,11200000.0
2009-05-19 17:01:00,57.964,57.974,57.879,57.972,12800000.0
2009-05-19 17:02:00,57.983,57.99,57.976,57.99,16000000.0
2009-05-19 17:03:00,57.994,58.027,57.994,58.027,11200000.0
2009-05-19 17:04:00,58.062,58.066,58.049,58.056,11200000.0
2009-05-19 17:05:00,58.025,58.025,57.941,57.941,18000000.0
2009-05-19 17:06:00,57.925,57.939,57.911,57.911,11200000.0
2009-05-19 17:07:00,57.919,57.919,57.892,57.904,11200000.0
2009-05-19 17:08:00,57.909,57.909,57.896,57.896,17600000.0
2009-05-19 17:09:00,57.879,57.908,57.879,57.908,16000000.0
2009-05-19 17:10:00,57.92,57.92,57.909,57.909,11200000.0
2009-05-19 17:11:00,57.898,57.898,57.867,57.867,12800000.0
2009-05-19 17:12:00,57.861,57.874,57.849,57.872,12800000.0
2009-05-19 17:13:00,57.885,57.887,57.875,57.887,12800000.0
2009-05-19 17:14:00,57.867,57.881,57.867,57.881,12800000.0
2009-05-19 17:15:00,57.855,57.864,57.855,57.864,12800000.0
2009-05-19 17:16:00,57.861,57.895,57.861,57.895,11200000.0
2009-05-19 17:17:00,57.914,57.953,57.913,57.953,11200000.0
2009-05-19 17:18:00,57.946,57.946,57.869,57.869,12800000.0
2009-05-19 17:19:00,57.877,57.882,57.868,57.873,16000000.0
2009-05-19 17:20:00,57.889,57.923,57.889,57.923,11200000.0
2009-05-19 17:21:00,57.927,57.934,57.918,57.926,12800000.0
2009-05-19 17:22:00,57.924,57.928,57.828,57.912,11200000.0
2009-05-19 17:23:00,57.909,57.916,57.909,57.911,11200000.0
2009-05-19 17:24:00,57.899,57.899,57.872,57.872,11200000.0
2009-05-19 17:25:00,57.864,57.873,57.862,57.873,11200000.0
2009-05-19 17:26:00,57.901,57.919,57.901,57.918,11200000.0
2009-05-19 17:27:00,57.933,57.933,57.914,57.914,18000000.0
2009-05-19 17:28:00,57.928,57.969,57.928,57.957,12800000.0
2009-05-19 17:29:00,57.938,57.954,57.938,57.939,12800000.0
2009-05-19 17:30:00,57.949,57.974,57.949,57.969,11200000.0
2009-05-19 17:31:00,57.944,57.969,57.944,57.965,12800000.0
2009-05-19 17:32:00,57.971,57.974,57.965,57.965,11200000.0
2009-05-19 17:33:00,57.971,57.991,57.971,57.978,12800000.0
2009-05-19 17:34:00,57.968,57.972,57.961,57.969,11200000.0
2009-05-19 17:35:00,57.974,57.998,57.974,57.998,12800000.0
2009-05-19 17:36:00,58.008,58.013,58.002,58.011,11200000.0
2009-05-19 17:37:00,58.015,58.017,58.009,58.014,11200000.0
2009-05-19 17:38:00,58.013,58.013,57.975,57.977,8400000.0
2009-05-19 17:39:00,57.974,57.985,57.971,57.982,17600000.0
2009-05-19 17:40:00,58.006,58.006,57.999,57.999,11200000.0
2009-05-19 17:41:00,58.016,58.016,57.985,58.001,11200000.0
2009-05-19 17:42:00,57.982,57.985,57.975,57.975,11200000.0
2009-05-19 17:43:00,57.971,57.982,57.966,57.971,12800000.0
2009-05-19 17:44:00,57.979,57.994,57.979,57.986,12800000.0
2009-05-19 17:45:00,58.004,58.008,57.968,57.968,11200000.0
2009-05-19 17:46:00,57.951,57.952,57.942,57.948,12800000.0
2009-05-19 17:47:00,57.946,57.946,57.918,57.927,12800000.0
2009-05-19 17:48:00,57.921,57.924,57.915,57.924,11200000.0
2009-05-19 17:49:00,57.926,57.933,57.916,57.929,11200000.0
2009-05-19 17:50:00,57.946,57.954,57.942,57.942,12800000.0
2009-05-19 17:51:00,57.926,57.926,57.915,57.921,11200000.0
2009-05-19 17:52:00,57.922,57.929,57.908,57.924,12800000.0
2009-05-19 17:53:00,57.928,57.928,57.913,57.921,17600000.0
2009-05-19 17:54:00,57.903,57.903,57.881,57.881,8000000.0
2009-05-19 17:55:00,57.892,57.892,57.878,57.881,12800000.0
2009-05-19 17:56:00,57.859,57.87,57.858,57.858,11200000.0
2009-05-19 17:57:00,57.853,57.855,57.846,57.848,16000000.0
2009-05-19 17:58:00,57.852,57.881,57.852,57.869,12800000.0
2009-05-19 17:59:00,57.849,57.855,57.842,57.847,11200000.0
2009-05-19 18:00:00,57.844,57.853,57.836,57.837,17600000.0
2009-05-19 18:01:00,57.836,57.852,57.75,57.85,17600000.0
2009-05-19 18:02:00,57.845,57.855,57.84,57.855,8000000.0
2009-05-19 18:03:00,57.861,57.861,57.843,57.85,12800000.0
2009-05-19 18:04:00,57.848,57.854,57.847,57.849,11200000.0
2009-05-19 18:05:00,57.852,57.856,57.841,57.841,17600000.0
2009-05-19 18:06:00,57.829,57.829,57.785,57.785,12800000.0
2009-05-19 18:07:00,57.804,57.843,57.804,57.843,11200000.0
2009-05-19 18:08:00,57.842,57.856,57.838,57.856,16000000.0
2009-05-19 18:09:00,57.873,57.887,57.873,57.887,16000000.0
2009-05-19 18:10:00,57.868,57.892,57.868,57.892,12800000.0
2009-05-19 18:11:00,57.891,57.895,57.884,57.893,11200000.0
2009-05-19 18:12:00,57.886,57.89,57.875,57.875,12800000.0
2009-05-19 18:13:00,57.847,57.868,57.847,57.868,11200000.0
2009-05-19 18:14:00,57.855,57.875,57.855,57.872,12800000.0
2009-05-19 18:15:00,57.855,57.864,57.848,57.848,8000000.0
2009-05-19 18:16:00,57.849,57.849,57.831,57.841,12800000.0
2009-05-19 18:17:00,57.846,57.867,57.842,57.867,11200000.0
2009-05-19 18:18:00,57.871,57.888,57.871,57.888,11200000.0
2009-05-19 18:19:00,57.887,57.9,57.887,57.896,16000000.0
2009-05-19 18:20:00,57.906,57.906,57.886,57.886,12800000.0
2009-05-19 18:21:00,57.895,57.902,57.89,57.893,11200000.0
2009-05-19 18:22:00,57.889,57.892,57.818,57.883,16000000.0
2009-05-19 18:23:00,57.895,57.901,57.886,57.896,16000000.0
2009-05-19 18:24:00,57.91,57.913,57.906,57.906,12800000.0
2009-05-19 18:25:00,57.914,57.918,57.907,57.907,11200000.0
2009-05-19 18:26:00,57.914,57.939,57.914,57.937,12800000.0
2009-05-19 18:27:00,57.925,57.944,57.924,57.938,14400000.0
2009-05-19 18:28:00,57.952,57.982,57.952,57.981,12800000.0
2009-05-19 18:29:00,57.973,57.992,57.973,57.992,12800000.0
2009-05-19 18:30:00,57.984,57.99,57.981,57.99,11200000.0
2009-05-19 18:31:00,57.986,57.986,57.94,57.94,12800000.0
2009-05-19 18:32:00,57.907,57.907,57.892,57.892,11200000.0
2009-05-19 18:33:00,57.909,57.925,57.908,57.92,11200000.0
2009-05-19 18:34:00,57.921,57.925,57.916,57.92,12800000.0
2009-05-19 18:35:00,57.914,57.924,57.909,57.923,12800000.0
2009-05-19 18:36:00,57.906,57.906,57.894,57.894,13200000.0
2009-05-19 18:37:00,57.88,57.892,57.88,57.892,17600000.0
2009-05-19 18:38:00,57.907,57.912,57.905,57.905,11200000.0
2009-05-19 18:39:00,57.917,57.917,57.896,57.897,16000000.0
2009-05-19 18:40:00,57.894,57.896,57.88,57.889,12800000.0
2009-05-19 18:41:00,57.896,57.9,57.895,57.896,14400000.0
2009-05-19 18:42:00,57.888,57.888,57.872,57.878,11200000.0
2009-05-19 18:43:00,57.881,57.892,57.881,57.886,12800000.0
2009-05-19 18:44:00,57.88,57.89,57.877,57.886,11200000.0
2009-05-19 18:45:00,57.89,57.904,57.884,57.904,11200000.0
2009-05-19 18:46:00,57.894,57.897,57.892,57.895,11200000.0
2009-05-19 18:47:00,57.884,57.899,57.883,57.883,12800000.0
2009-05-19 18:48:00,57.901,57.908,57.897,57.905,12800000.0
2009-05-19 18:49:00,57.887,57.887,57.88,57.881,13600000.0
2009-05-19 18:50:00,57.876,57.883,57.868,57.879,17600000.0
2009-05-19 18:51:00,57.877,57.877,57.81,57.81,12800000.0
2009-05-19 18:52:00,57.858,57.882,57.858,57.872,12800000.0
2009-05-19 18:53:00,57.87,57.89,57.864,57.89,12800000.0
2009-05-19 18:54:00,57.875,57.893,57.87,57.879,11200000.0
2009-05-19 18:55:00,57.892,57.892,57.838,57.838,11200000.0
2009-05-19 18:56:00,57.786,57.797,57.776,57.79,16000000.0
2009-05-19 18:57:00,57.782,57.782,57.757,57.763,11200000.0
2009-05-19 18:58:00,57.771,57.798,57.771,57.793,11200000.0
2009-05-19 18:59:00,57.8,57.8,57.778,57.778,17600000.0
2009-05-19 19:00:00,57.759,57.766,57.753,57.766,12800000.0
2009-05-19 19:01:00,57.772,57.772,57.737,57.737,13200000.0
2009-05-19 19:02:00,57.751,57.751,57.744,57.744,11200000.0
2009-05-19 19:03:00,57.76,57.768,57.756,57.757,12800000.0
2009-05-19 19:04:00,57.749,57.766,57.749,57.764,16000000.0
2009-05-19 19:05:00,57.791,57.814,57.791,57.804,14400000.0
2009-05-19 19:06:00,57.808,57.836,57.808,57.834,16000000.0
2009-05-19 19:07:00,57.824,57.853,57.807,57.853,11200000.0
2009-05-19 19:08:00,57.91,57.933,57.892,57.892,18000000.0
2009-05-19 19:09:00,57.878,57.89,57.87,57.886,12200000.0
2009-05-19 19:10:00,57.888,57.888,57.874,57.886,17600000.0
2009-05-19 19:11:00,57.871,57.871,57.832,57.844,12800000.0
2009-05-19 19:12:00,57.838,57.848,57.834,57.848,11200000.0
2009-05-19 19:13:00,57.841,57.841,57.829,57.829,11200000.0
2009-05-19 19:14:00,57.825,57.827,57.814,57.814,16000000.0
2009-05-19 19:15:00,57.825,57.827,57.818,57.827,12800000.0
2009-05-19 19:16:00,57.82,57.843,57.82,57.831,12800000.0
2009-05-19 19:17:00,57.839,57.839,57.826,57.831,12800000.0
2009-05-19 19:18:00,57.831,57.842,57.831,57.841,17600000.0
2009-05-19 19:19:00,57.842,57.842,57.831,57.834,16000000.0
2009-05-19 19:20:00,57.858,57.879,57.858,57.865,16000000.0
2009-05-19 19:21:00,57.899,57.903,57.888,57.9,16400000.0
2009-05-19 19:22:00,57.907,57.913,57.896,57.896,11200000.0
2009-05-19 19:23:00,57.899,57.908,57.887,57.887,17600000.0
2009-05-19 19:24:00,57.887,57.913,57.887,57.913,17600000.0
2009-05-19 19:25:00,57.91,57.918,57.907,57.91,17600000.0
2009-05-19 19:26:00,57.914,57.917,57.908,57.908,11200000.0
2009-05-19 19:27:00,57.904,57.907,57.887,57.887,11200000.0
2009-05-19 19:28:00,57.881,57.905,57.881,57.89,12800000.0
2009-05-19 19:29:00,57.901,57.902,57.891,57.891,11200000.0
2009-05-19 19:30:00,57.894,57.894,57.883,57.891,14400000.0
2009-05-19 19:31:00,57.893,57.905,57.891,57.904,17600000.0
2009-05-19 19:32:00,57.883,57.902,57.883,57.902,12800000.0
2009-05-19 19:33:00,57.906,57.909,57.9,57.905,12800000.0
2009-05-19 19:34:00,57.903,57.906,57.897,57.897,9600000.0
2009-05-19 19:35:00,57.891,57.902,57.891,57.893,17600000.0
2009-05-19 19:36:00,57.888,57.901,57.888,57.901,11200000.0
2009-05-19 19:37:00,57.898,57.908,57.898,57.9,11200000.0
2009-05-19 19:38:00,57.886,57.903,57.88,57.903,12800000.0
2009-05-19 19:39:00,57.9,57.908,57.9,57.906,11200000.0
2009-05-19 19:40:00,57.903,57.911,57.898,57.907,14400000.0
2009-05-19 19:41:00,57.918,57.92,57.903,57.905,12800000.0
2009-05-19 19:42:00,57.894,57.894,57.882,57.89,12800000.0
2009-05-19 19:43:00,57.889,57.89,57.885,57.889,11200000.0
2009-05-19 19:44:00,57.889,57.894,57.875,57.894,16000000.0
2009-05-19 19:45:00,57.892,57.892,57.882,57.887,11200000.0
2009-05-19 19:46:00,57.886,57.888,57.881,57.881,7400000.0
2009-05-19 19:47:00,57.88,57.884,57.852,57.852,16000000.0
2009-05-19 19:48:00,57.863,57.874,57.854,57.873,11200000.0
2009-05-19 19:49:00,57.876,57.88,57.858,57.871,12800000.0
2009-05-19 19:50:00,57.847,57.847,57.827,57.827,12800000.0
2009-05-19 19:51:00,57.834,57.854,57.834,57.852,12800000.0
2009-05-19 19:52:00,57.849,57.849,57.835,57.839,11200000.0
2009-05-19 19:53:00,57.834,57.834,57.813,57.823,17600000.0
2009-05-19 19:54:00,57.822,57.822,57.807,57.819,14400000.0
2009-05-19 19:55:00,57.817,57.817,57.795,57.802,11200000.0
2009-05-19 19:56:00,57.79,57.809,57.79,57.807,11200000.0
2009-05-19 19:57:00,57.797,57.797,57.78,57.786,12800000.0
2009-05-19 19:58:00,57.788,57.82,57.788,57.82,8000000.0
2009-05-19 19:59:00,57.823,57.824,57.808,57.824,14800000.0
2009-05-19 20:00:00,57.809,57.818,57.809,57.815,12800000.0
2009-05-19 20:01:00,57.813,57.813,57.797,57.797,11200000.0
2009-05-19 20:02:00,57.801,57.815,57.801,57.803,9600000.0
2009-05-19 20:03:00,57.806,57.811,57.805,57.806,8000000.0
2009-05-19 20:04:00,57.799,57.799,57.776,57.789,12800000.0
2009-05-19 20:05:00,57.789,57.789,57.777,57.785,12800000.0
2009-05-19 20:06:00,57.798,57.801,57.787,57.798,12800000.0
2009-05-19 20:07:00,57.803,57.809,57.799,57.802,16400000.0
2009-05-19 20:08:00,57.808,57.828,57.805,57.814,12800000.0
2009-05-19 20:09:00,57.83,57.83,57.816,57.826,8000000.0
2009-05-19 20:10:00,57.802,57.814,57.797,57.802,17600000.0
2009-05-19 20:11:00,57.809,57.809,57.798,57.802,8000000.0
2009-05-19 20:12:00,57.805,57.816,57.805,57.814,14400000.0
2009-05-19 20:13:00,57.818,57.822,57.815,57.82,11200000.0
2009-05-19 20:14:00,57.831,57.843,57.831,57.843,8000000.0
2009-05-19 20:15:00,57.824,57.824,57.809,57.811,11200000.0
2009-05-19 20:16:00,57.812,57.83,57.812,57.825,12800000.0
2009-05-19 20:17:00,57.824,57.831,57.813,57.831,12800000.0
2009-05-19 20:18:00,57.825,57.841,57.825,57.841,12800000.0
2009-05-19 20:19:00,57.857,57.87,57.857,57.867,11200000.0
2009-05-19 20:20:00,57.841,57.86,57.841,57.86,11200000.0
2009-05-19 20:21:00,57.877,57.888,57.877,57.888,11200000.0
2009-05-19 20:22:00,57.888,57.895,57.885,57.888,11200000.0
2009-05-19 20:23:00,57.898,57.917,57.898,57.91,16000000.0
2009-05-19 20:24:00,57.911,57.915,57.902,57.91,16000000.0
2009-05-19 20:25:00,57.91,57.927,57.91,57.927,12200000.0
2009-05-19 20:26:00,57.922,57.922,57.907,57.908,17000000.0
2009-05-19 20:27:00,57.909,57.916,57.904,57.908,12800000.0
2009-05-19 20:28:00,57.904,57.914,57.904,57.91,17600000.0
2009-05-19 20:29:00,57.914,57.914,57.895,57.895,12800000.0
2009-05-19 20:30:00,57.898,57.909,57.879,57.883,14400000.0
2009-05-19 20:31:00,57.903,57.909,57.903,57.904,14400000.0
2009-05-19 20:32:00,57.922,57.924,57.916,57.917,8000000.0
2009-05-19 20:33:00,57.925,57.938,57.922,57.935,16000000.0
2009-05-19 20:34:00,57.941,57.946,57.932,57.946,9600000.0
2009-05-19 20:35:00,57.933,57.957,57.933,57.943,16000000.0
2009-05-19 20:36:00,57.941,57.946,57.941,57.944,11200000.0
2009-05-19 20:37:00,57.947,57.948,57.944,57.944,8000000.0
2009-05-19 20:38:00,57.944,57.951,57.941,57.942,12800000.0
2009-05-19 20:39:00,57.927,57.945,57.925,57.925,16000000.0
2009-05-19 20:40:00,57.941,57.949,57.937,57.947,12800000.0
2009-05-19 20:41:00,57.942,57.946,57.942,57.943,9600000.0
2009-05-19 20:42:00,57.95,57.952,57.944,57.949,12800000.0
2009-05-19 20:43:00,57.954,57.955,57.947,57.95,8000000.0
2009-05-19 20:44:00,57.97,58.003,57.97,57.998,11200000.0
2009-05-19 20:45:00,57.987,57.989,57.967,57.979,14400000.0
2009-05-19 20:46:00,57.98,57.993,57.978,57.993,12800000.0
2009-05-19 20:47:00,58.004,58.017,58.004,58.012,11200000.0
2009-05-19 20:48:00,58.026,58.026,58.012,58.022,12800000.0
2009-05-19 20:49:00,58.016,58.016,58.007,58.012,11200000.0
2009-05-19 20:50:00,57.994,57.995,57.974,57.995,12800000.0
2009-05-19 20:51:00,58.016,58.017,57.995,57.995,11200000.0
2009-05-19 20:52:00,57.985,57.985,57.967,57.967,11200000.0
2009-05-19 20:53:00,57.955,57.969,57.955,57.962,12800000.0
2009-05-19 20:54:00,57.96,57.98,57.953,57.98,11200000.0
2009-05-19 20:55:00,57.985,57.985,57.964,57.964,12800000.0
2009-05-19 20:56:00,57.958,57.975,57.958,57.972,12800000.0
2009-05-19 20:57:00,57.976,58.006,57.976,58.006,11200000.0
2009-05-19 20:58:00,58.012,58.015,57.977,58.002,17600000.0
2009-05-19 20:59:00,57.996,58.043,57.949,58.033,14400000.0
2009-05-19 21:00:00,58.028,58.043,58.012,58.012,12800000.0
2009-05-19 21:01:00,57.998,58.005,57.993,57.993,17600000.0
2009-05-19 21:02:00,57.992,58.0,57.988,57.998,11200000.0
2009-05-19 21:03:00,58.005,58.048,58.005,58.039,12800000.0
2009-05-19 21:04:00,58.055,58.074,58.055,58.074,11200000.0
2009-05-19 21:05:00,58.066,58.066,58.057,58.06,14400000.0
2009-05-19 21:06:00,58.053,58.062,58.045,58.062,18000000.0
2009-05-19 21:07:00,58.064,58.071,58.059,58.071,12800000.0
2009-05-19 21:08:00,58.065,58.065,58.054,58.054,12800000.0
2009-05-19 21:09:00,58.05,58.058,58.05,58.054,12800000.0
2009-05-19 21:10:00,58.059,58.059,58.032,58.046,12800000.0
2009-05-19 21:11:00,58.045,58.045,58.019,58.025,12800000.0
2009-05-19 21:12:00,58.035,58.041,58.033,58.033,12800000.0
2009-05-19 21:13:00,58.021,58.025,58.012,58.012,11200000.0
2009-05-19 21:14:00,58.017,58.017,58.0,58.0,17600000.0
2009-05-19 21:15:00,58.01,58.01,57.989,57.998,17600000.0
2009-05-19 21:16:00,57.994,57.994,57.984,57.985,12800000.0
2009-05-19 21:17:00,57.99,57.997,57.987,57.99,12200000.0
2009-05-19 21:18:00,57.993,57.999,57.988,57.988,12800000.0
2009-05-19 21:19:00,57.996,57.996,57.979,57.994,12800000.0
2009-05-19 21:20:00,58.008,58.017,58.005,58.005,9600000.0
2009-05-19 21:21:00,58.006,58.014,58.006,58.013,9600000.0
2009-05-19 21:22:00,58.013,58.013,58.002,58.002,12800000.0
2009-05-19 21:23:00,57.985,58.006,57.985,58.004,11200000.0
2009-05-19 21:24:00,58.007,58.018,58.005,58.018,12800000.0
2009-05-19 21:25:00,58.02,58.03,58.019,58.03,11200000.0
2009-05-19 21:26:00,58.025,58.025,58.009,58.02,17600000.0
2009-05-19 21:27:00,58.02,58.02,58.007,58.011,11200000.0
2009-05-19 21:28:00,57.994,58.015,57.993,58.015,12800000.0
2009-05-19 21:29:00,58.005,58.039,58.005,58.039,13200000.0
2009-05-19 21:30:00,58.044,58.044,58.03,58.035,12800000.0
2009-05-19 21:31:00,58.014,58.016,57.987,57.987,11200000.0
2009-05-19 21:32:00,57.974,57.975,57.963,57.964,11200000.0
2009-05-19 21:33:00,57.948,57.961,57.945,57.959,11200000.0
2009-05-19 21:34:00,57.944,57.955,57.941,57.948,11200000.0
2009-05-19 21:35:00,57.959,57.967,57.954,57.954,11200000.0
2009-05-19 21:36:00,57.951,57.957,57.944,57.944,17600000.0
2009-05-19 21:37:00,57.945,57.945,57.925,57.925,12800000.0
2009-05-19 21:38:00,57.927,57.963,57.927,57.963,12800000.0
2009-05-19 21:39:00,57.97,57.991,57.97,57.989,12800000.0
2009-05-19 21:40:00,57.994,57.994,57.988,57.989,9600000.0
2009-05-19 21:41:00,57.987,57.988,57.976,57.988,14400000.0
2009-05-19 21:42:00,57.964,57.964,57.938,57.947,9600000.0
2009-05-19 21:43:00,57.937,57.947,57.937,57.937,17600000.0
2009-05-19 21:44:00,57.897,57.934,57.897,57.911,17600000.0
2009-05-19 21:45:00,57.929,57.929,57.862,57.862,14400000.0
2009-05-19 21:46:00,57.892,57.932,57.892,57.932,8000000.0
2009-05-19 21:47:00,57.918,57.918,57.897,57.897,12800000.0
2009-05-19 21:48:00,57.908,57.908,57.898,57.902,9600000.0
2009-05-19 21:49:00,57.905,57.905,57.882,57.884,14400000.0
2009-05-19 21:50:00,57.887,57.898,57.887,57.893,11200000.0
2009-05-19 21:51:00,57.892,57.892,57.795,57.88,12800000.0
2009-05-19 21:52:00,57.886,57.886,57.875,57.883,12800000.0
2009-05-19 21:53:00,57.891,57.891,57.884,57.884,17600000.0
2009-05-19 21:54:00,57.887,57.891,57.847,57.847,14400000.0
2009-05-19 21:55:00,57.803,57.824,57.796,57.824,11200000.0
2009-05-19 21:56:00,57.806,57.822,57.805,57.821,12800000.0
2009-05-19 21:57:00,57.81,57.815,57.807,57.81,12800000.0
2009-05-19 21:58:00,57.807,57.807,57.785,57.785,16000000.0
2009-05-19 21:59:00,57.787,57.796,57.748,57.754,14400000.0
2009-05-19 22:00:00,57.715,57.755,57.7,57.755,12800000.0
2009-05-19 22:01:00,57.769,57.773,57.767,57.773,12800000.0
2009-05-19 22:02:00,57.778,57.79,57.778,57.783,12800000.0
2009-05-19 22:03:00,57.786,57.804,57.78,57.804,11200000.0
2009-05-19 22:04:00,57.742,57.806,57.742,57.801,11200000.0
2009-05-19 22:05:00,57.807,57.812,57.797,57.806,17600000.0
2009-05-19 22:06:00,57.798,57.799,57.786,57.786,18000000.0
2009-05-19 22:07:00,57.794,57.795,57.783,57.795,12800000.0
2009-05-19 22:08:00,57.792,57.799,57.789,57.797,11200000.0
2009-05-19 22:09:00,57.774,57.797,57.774,57.786,11200000.0
2009-05-19 22:10:00,57.791,57.791,57.781,57.781,17600000.0
2009-05-19 22:11:00,57.778,57.778,57.752,57.752,14400000.0
2009-05-19 22:12:00,57.729,57.729,57.692,57.699,11200000.0
2009-05-19 22:13:00,57.703,57.724,57.695,57.724,16000000.0
2009-05-19 22:14:00,57.757,57.775,57.757,57.766,16000000.0
2009-05-19 22:15:00,57.767,57.767,57.73,57.73,12800000.0
2009-05-19 22:16:00,57.723,57.723,57.715,57.718,12800000.0
2009-05-19 22:17:00,57.716,57.728,57.713,57.725,10600000.0
2009-05-19 22:18:00,57.74,57.751,57.74,57.749,12800000.0
2009-05-19 22:19:00,57.749,57.749,57.731,57.738,14400000.0
2009-05-19 22:20:00,57.733,57.74,57.733,57.74,11200000.0
2009-05-19 22:21:00,57.759,57.762,57.75,57.762,12800000.0
2009-05-19 22:22:00,57.763,57.772,57.763,57.772,11200000.0
2009-05-19 22:23:00,57.77,57.775,57.751,57.751,12800000.0
2009-05-19 22:24:00,57.735,57.76,57.735,57.759,12800000.0
2009-05-19 22:25:00,57.757,57.761,57.749,57.751,17600000.0
2009-05-19 22:26:00,57.735,57.735,57.707,57.707,11200000.0
2009-05-19 22:27:00,57.687,57.702,57.685,57.7,16000000.0
2009-05-19 22:28:00,57.711,57.717,57.708,57.708,17600000.0
2009-05-19 22:29:00,57.718,57.728,57.715,57.728,9600000.0
2009-05-19 22:30:00,57.701,57.723,57.701,57.717,12800000.0
2009-05-19 22:31:00,57.73,57.739,57.724,57.724,11200000.0
2009-05-19 22:32:00,57.735,57.743,57.735,57.736,12800000.0
2009-05-19 22:33:00,57.745,57.748,57.74,57.747,12800000.0
2009-05-19 22:34:00,57.755,57.755,57.746,57.754,12800000.0
2009-05-19 22:35:00,57.762,57.762,57.735,57.735,11200000.0
2009-05-19 22:36:00,57.7,57.708,57.697,57.697,12800000.0
2009-05-19 22:37:00,57.7,57.712,57.697,57.712,16000000.0
2009-05-19 22:38:00,57.712,57.72,57.704,57.72,17600000.0
2009-05-19 22:39:00,57.724,57.728,57.722,57.728,11200000.0
2009-05-19 22:40:00,57.728,57.734,57.712,57.712,16000000.0
2009-05-19 22:41:00,57.684,57.696,57.68,57.696,12800000.0
2009-05-19 22:42:00,57.693,57.693,57.683,57.684,11200000.0
2009-05-19 22:43:00,57.695,57.706,57.695,57.706,11200000.0
2009-05-19 22:44:00,57.7,57.713,57.687,57.703,15400000.0
2009-05-19 22:45:00,57.725,57.733,57.72,57.72,12800000.0
2009-05-19 22:46:00,57.731,57.736,57.729,57.736,12800000.0
2009-05-19 22:47:00,57.763,57.772,57.762,57.77,12800000.0
2009-05-19 22:48:00,57.768,57.777,57.757,57.757,12800000.0
2009-05-19 22:49:00,57.766,57.775,57.762,57.775,11200000.0
2009-05-19 22:50:00,57.766,57.772,57.766,57.768,11200000.0
2009-05-19 22:51:00,57.766,57.773,57.763,57.773,12800000.0
2009-05-19 22:52:00,57.767,57.771,57.748,57.762,14400000.0
2009-05-19 22:53:00,57.755,57.755,57.727,57.731,11200000.0
2009-05-19 22:54:00,57.72,57.72,57.663,57.663,11200000.0
2009-05-19 22:55:00,57.663,57.664,57.634,57.634,12800000.0
2009-05-19 22:56:00,57.656,57.703,57.656,57.703,12200000.0
2009-05-19 22:57:00,57.695,57.709,57.695,57.709,11200000.0
2009-05-19 22:58:00,57.705,57.707,57.684,57.707,14400000.0
2009-05-19 22:59:00,57.697,57.705,57.693,57.698,11200000.0
2009-05-19 23:00:00,57.688,57.69,57.659,57.684,12800000.0
2009-05-19 23:01:00,57.694,57.7,57.693,57.694,11200000.0
2009-05-19 23:02:00,57.701,57.701,57.694,57.694,12800000.0
2009-05-19 23:03:00,57.682,57.682,57.622,57.622,17600000.0
2009-05-19 23:04:00,57.626,57.629,57.62,57.629,11200000.0
2009-05-19 23:05:00,57.633,57.647,57.62,57.647,11200000.0
2009-05-19 23:06:00,57.642,57.645,57.629,57.629,17600000.0
2009-05-19 23:07:00,57.644,57.656,57.638,57.642,12800000.0
2009-05-19 23:08:00,57.609,57.609,57.602,57.602,11200000.0
2009-05-19 23:09:00,57.593,57.598,57.589,57.598,11200000.0
2009-05-19 23:10:00,57.601,57.61,57.599,57.61,16000000.0
2009-05-19 23:11:00,57.596,57.603,57.592,57.603,18000000.0
2009-05-19 23:12:00,57.626,57.641,57.626,57.64,8000000.0
2009-05-19 23:13:00,57.651,57.655,57.649,57.649,8000000.0
2009-05-19 23:14:00,57.639,57.643,57.636,57.643,8000000.0
2009-05-19 23:15:00,57.642,57.658,57.642,57.654,12800000.0
2009-05-19 23:16:00,57.637,57.665,57.637,57.659,12800000.0
2009-05-19 23:17:00,57.641,57.65,57.636,57.65,17600000.0
2009-05-19 23:18:00,57.656,57.656,57.647,57.653,12800000.0
2009-05-19 23:19:00,57.645,57.651,57.614,57.614,12800000.0
2009-05-19 23:20:00,57.623,57.625,57.602,57.604,12800000.0
2009-05-19 23:21:00,57.607,57.629,57.607,57.616,12800000.0
2009-05-19 23:22:00,57.607,57.63,57.607,57.61,13200000.0
2009-05-19 23:23:00,57.63,57.639,57.626,57.626,11200000.0
2009-05-19 23:24:00,57.631,57.633,57.629,57.629,12800000.0
2009-05-19 23:25:00,57.625,57.639,57.542,57.639,11200000.0
2009-05-19 23:26:00,57.629,57.64,57.624,57.624,16000000.0
2009-05-19 23:27:00,57.621,57.635,57.61,57.635,16000000.0
2009-05-19 23:29:00,57.631,57.647,57.631,57.645,11200000.0
2009-05-19 23:30:00,57.644,57.646,57.633,57.646,12800000.0
2009-05-19 23:31:00,57.658,57.665,57.658,57.662,11200000.0
2009-05-19 23:32:00,57.655,57.659,57.645,57.657,18000000.0
2009-05-19 23:33:00,57.662,57.663,57.66,57.661,12800000.0
2009-05-19 23:34:00,57.645,57.645,57.625,57.625,14400000.0
2009-05-19 23:35:00,57.624,57.634,57.624,57.633,12800000.0
2009-05-19 23:36:00,57.631,57.638,57.63,57.638,12800000.0
2009-05-19 23:37:00,57.638,57.639,57.627,57.63,16000000.0
2009-05-19 23:38:00,57.634,57.642,57.632,57.642,11200000.0
2009-05-19 23:39:00,57.638,57.644,57.636,57.639,12800000.0
2009-05-19 23:40:00,57.62,57.637,57.615,57.637,12800000.0
2009-05-19 23:42:00,57.638,57.642,57.631,57.635,14400000.0
2009-05-19 23:43:00,57.625,57.64,57.616,57.64,11200000.0
2009-05-19 23:44:00,57.651,57.651,57.633,57.633,12800000.0
2009-05-19 23:45:00,57.621,57.635,57.621,57.629,16000000.0
2009-05-19 23:46:00,57.63,57.636,57.629,57.636,11200000.0
2009-05-19 23:47:00,57.629,57.642,57.615,57.615,12800000.0
2009-05-19 23:48:00,57.62,57.623,57.615,57.617,12800000.0
2009-05-19 23:49:00,57.646,57.646,57.626,57.628,17600000.0
2009-05-19 23:50:00,57.595,57.603,57.595,57.6,11200000.0
2009-05-19 23:51:00,57.624,57.632,57.624,57.632,12800000.0
2009-05-19 23:52:00,57.629,57.638,57.625,57.634,14400000.0
2009-05-19 23:53:00,57.627,57.637,57.627,57.631,14400000.0
2009-05-19 23:54:00,57.632,57.636,57.632,57.633,11200000.0
2009-05-19 23:55:00,57.636,57.644,57.635,57.635,12800000.0
2009-05-19 23:56:00,57.645,57.646,57.639,57.641,12800000.0
2009-05-19 23:57:00,57.647,57.649,57.632,57.649,12800000.0
2009-05-19 23:58:00,57.649,57.649,57.639,57.64,11200000.0
2009-05-19 23:59:00,57.629,57.635,57.614,57.617,14400000.0
2009-05-20 00:00:00,57.619,57.631,57.615,57.631,12800000.0
2009-05-20 00:01:00,57.638,57.638,57.623,57.624,11200000.0
2009-05-20 00:02:00,57.608,57.626,57.608,57.624,12800000.0
2009-05-20 00:03:00,57.636,57.651,57.632,57.651,11200000.0
2009-05-20 00:04:00,57.649,57.651,57.639,57.647,14400000.0
2009-05-20 00:05:00,57.659,57.68,57.65,57.68,12800000.0
2009-05-20 00:06:00,57.694,57.695,57.668,57.668,11200000.0
2009-05-20 00:07:00,57.666,57.692,57.666,57.689,16400000.0
2009-05-20 00:08:00,57.691,57.691,57.681,57.681,12800000.0
2009-05-20 00:09:00,57.687,57.687,57.671,57.68,12800000.0
2009-05-20 00:10:00,57.683,57.702,57.678,57.678,12800000.0
2009-05-20 00:11:00,57.686,57.702,57.686,57.702,11200000.0
2009-05-20 00:12:00,57.691,57.696,57.685,57.696,11200000.0
2009-05-20 00:13:00,57.7,57.713,57.7,57.713,12800000.0
2009-05-20 00:14:00,57.699,57.707,57.698,57.704,11200000.0
2009-05-20 00:15:00,57.71,57.719,57.71,57.719,11200000.0
2009-05-20 00:16:00,57.725,57.731,57.718,57.72,11200000.0
2009-05-20 00:17:00,57.706,57.706,57.701,57.703,12800000.0
2009-05-20 00:18:00,57.689,57.695,57.688,57.69,11200000.0
2009-05-20 00:19:00,57.689,57.697,57.689,57.697,11200000.0
2009-05-20 00:20:00,57.682,57.696,57.631,57.692,14400000.0
2009-05-20 00:21:00,57.701,57.704,57.695,57.697,11200000.0
2009-05-20 00:22:00,57.699,57.721,57.698,57.721,17600000.0
2009-05-20 00:23:00,57.694,57.701,57.683,57.7,12800000.0
2009-05-20 00:24:00,57.704,57.704,57.683,57.689,17600000.0
2009-05-20 00:25:00,57.695,57.699,57.686,57.695,11200000.0
2009-05-20 00:26:00,57.673,57.69,57.673,57.677,11200000.0
2009-05-20 00:27:00,57.708,57.719,57.701,57.716,12800000.0
2009-05-20 00:28:00,57.73,57.743,57.73,57.73,12800000.0
2009-05-20 00:29:00,57.739,57.747,57.739,57.747,13800000.0
2009-05-20 00:30:00,57.743,57.743,57.718,57.718,12800000.0
2009-05-20 00:31:00,57.726,57.739,57.726,57.738,12800000.0
2009-05-20 00:32:00,57.743,57.745,57.739,57.743,14400000.0
2009-05-20 00:33:00,57.728,57.728,57.698,57.712,11200000.0
2009-05-20 00:34:00,57.727,57.731,57.722,57.722,17600000.0
2009-05-20 00:35:00,57.715,57.715,57.706,57.711,11200000.0
2009-05-20 00:36:00,57.695,57.71,57.695,57.709,12800000.0
2009-05-20 00:37:00,57.711,57.714,57.708,57.713,14400000.0
2009-05-20 00:38:00,57.691,57.707,57.686,57.707,14400000.0
2009-05-20 00:39:00,57.71,57.712,57.707,57.71,10600000.0
2009-05-20 00:40:00,57.722,57.728,57.721,57.728,13200000.0
2009-05-20 00:41:00,57.729,57.749,57.729,57.738,11200000.0
2009-05-20 00:42:00,57.756,57.759,57.74,57.753,11200000.0
2009-05-20 00:43:00,57.756,57.756,57.745,57.752,8000000.0
2009-05-20 00:44:00,57.745,57.751,57.745,57.751,9600000.0
2009-05-20 00:45:00,57.737,57.745,57.735,57.739,16000000.0
2009-05-20 00:46:00,57.745,57.745,57.745,57.745,11200000.0
2009-05-20 00:47:00,57.742,57.743,57.735,57.743,11200000.0
2009-05-20 00:48:00,57.755,57.771,57.755,57.766,8000000.0
2009-05-20 00:49:00,57.765,57.778,57.752,57.778,16000000.0
2009-05-20 00:50:00,57.778,57.781,57.767,57.767,11200000.0
2009-05-20 00:51:00,57.77,57.78,57.754,57.754,11200000.0
2009-05-20 00:52:00,57.764,57.785,57.764,57.776,12800000.0
2009-05-20 00:53:00,57.764,57.779,57.764,57.767,16000000.0
2009-05-20 00:54:00,57.771,57.779,57.771,57.771,16000000.0
2009-05-20 00:55:00,57.773,57.773,57.747,57.751,11200000.0
2009-05-20 00:56:00,57.749,57.753,57.745,57.752,14400000.0
2009-05-20 00:57:00,57.751,57.755,57.747,57.747,17600000.0
2009-05-20 00:58:00,57.753,57.759,57.745,57.755,11200000.0
2009-05-20 00:59:00,57.758,57.765,57.755,57.763,12800000.0
2009-05-20 01:00:00,57.76,57.769,57.759,57.769,11200000.0
2009-05-20 01:01:00,57.722,57.807,57.722,57.774,11200000.0
2009-05-20 01:02:00,57.779,57.791,57.773,57.791,11200000.0
2009-05-20 01:03:00,57.806,57.823,57.806,57.81,11200000.0
2009-05-20 01:04:00,57.819,57.82,57.804,57.804,11200000.0
2009-05-20 01:05:00,57.8,57.815,57.8,57.814,12800000.0
2009-05-20 01:06:00,57.81,57.821,57.81,57.818,11200000.0
2009-05-20 01:07:00,57.82,57.82,57.807,57.809,11200000.0
2009-05-20 01:08:00,57.812,57.816,57.799,57.816,11200000.0
2009-05-20 01:09:00,57.814,57.815,57.796,57.81,12800000.0
2009-05-20 01:10:00,57.81,57.828,57.81,57.828,17600000.0
2009-05-20 01:11:00,57.735,57.836,57.735,57.817,11200000.0
2009-05-20 01:12:00,57.81,57.822,57.809,57.815,12800000.0
2009-05-20 01:13:00,57.823,57.823,57.807,57.809,11200000.0
2009-05-20 01:14:00,57.817,57.818,57.815,57.815,11200000.0
2009-05-20 01:15:00,57.81,57.824,57.81,57.824,11200000.0
2009-05-20 01:16:00,57.798,57.798,57.788,57.793,11200000.0
2009-05-20 01:17:00,57.794,57.794,57.771,57.779,11200000.0
2009-05-20 01:18:00,57.809,57.813,57.808,57.81,11200000.0
2009-05-20 01:19:00,57.812,57.822,57.811,57.817,9600000.0
2009-05-20 01:20:00,57.823,57.845,57.823,57.84,16000000.0
2009-05-20 01:21:00,57.838,57.85,57.838,57.843,17600000.0
2009-05-20 01:22:00,57.841,57.85,57.839,57.839,12800000.0
2009-05-20 01:23:00,57.834,57.834,57.817,57.817,12800000.0
2009-05-20 01:24:00,57.833,57.833,57.814,57.828,12800000.0
2009-05-20 01:25:00,57.833,57.863,57.833,57.862,9600000.0
2009-05-20 01:26:00,57.876,57.881,57.868,57.881,11200000.0
2009-05-20 01:27:00,57.884,57.941,57.884,57.941,11200000.0
2009-05-20 01:28:00,57.946,57.946,57.916,57.938,12800000.0
2009-05-20 01:29:00,57.939,57.95,57.925,57.941,12800000.0
2009-05-20 01:30:00,57.932,57.932,57.9,57.9,11200000.0
2009-05-20 01:31:00,57.9,57.915,57.896,57.915,12800000.0
2009-05-20 01:32:00,57.929,57.932,57.929,57.932,11200000.0
2009-05-20 01:33:00,57.941,57.944,57.935,57.935,12800000.0
2009-05-20 01:34:00,57.922,57.933,57.922,57.933,17600000.0
2009-05-20 01:35:00,57.922,57.928,57.917,57.928,11200000.0
2009-05-20 01:36:00,57.902,57.928,57.902,57.928,9600000.0
2009-05-20 01:37:00,57.927,57.927,57.9,57.9,14400000.0
2009-05-20 01:38:00,57.912,57.926,57.912,57.926,8000000.0
2009-05-20 01:39:00,57.934,57.934,57.842,57.928,12800000.0
2009-05-20 01:40:00,57.931,57.931,57.917,57.923,12800000.0
2009-05-20 01:41:00,57.937,57.937,57.918,57.918,12800000.0
2009-05-20 01:42:00,57.938,57.938,57.928,57.928,9600000.0
2009-05-20 01:43:00,57.922,57.926,57.902,57.902,11200000.0
2009-05-20 01:44:00,57.891,57.903,57.886,57.903,11200000.0
2009-05-20 01:45:00,57.916,57.928,57.916,57.924,8000000.0
2009-05-20 01:46:00,57.906,57.929,57.904,57.904,11200000.0
2009-05-20 01:47:00,57.902,57.91,57.887,57.894,17600000.0
2009-05-20 01:48:00,57.906,57.906,57.882,57.889,12800000.0
2009-05-20 01:49:00,57.892,57.903,57.891,57.895,16000000.0
2009-05-20 01:50:00,57.873,57.873,57.844,57.868,16400000.0
2009-05-20 01:51:00,57.885,57.934,57.885,57.934,17600000.0
2009-05-20 01:52:00,57.933,57.944,57.924,57.944,12800000.0
2009-05-20 01:53:00,57.965,57.986,57.962,57.964,14400000.0
2009-05-20 01:54:00,57.997,58.035,57.997,58.035,12800000.0
2009-05-20 01:55:00,58.035,58.035,58.014,58.021,11200000.0
2009-05-20 01:56:00,58.019,58.019,57.993,58.001,16400000.0
2009-05-20 01:57:00,57.997,57.997,57.97,57.974,11200000.0
2009-05-20 01:58:00,57.984,57.984,57.967,57.98,17600000.0
2009-05-20 01:59:00,57.977,57.993,57.976,57.993,12800000.0
2009-05-20 02:00:00,57.988,57.988,57.976,57.978,11200000.0
2009-05-20 02:01:00,57.968,57.968,57.943,57.943,11200000.0
2009-05-20 02:02:00,57.937,57.947,57.937,57.941,19200000.0
2009-05-20 02:03:00,57.945,57.972,57.944,57.972,12200000.0
2009-05-20 02:04:00,57.954,57.954,57.91,57.91,11200000.0
2009-05-20 02:05:00,57.9,57.917,57.9,57.911,13200000.0
2009-05-20 02:06:00,57.905,57.905,57.866,57.866,17600000.0
2009-05-20 02:07:00,57.856,57.856,57.832,57.832,20800000.0
2009-05-20 02:08:00,57.82,57.826,57.814,57.823,17600000.0
2009-05-20 02:09:00,57.822,57.822,57.809,57.809,14400000.0
2009-05-20 02:10:00,57.801,57.801,57.787,57.797,12800000.0
2009-05-20 02:11:00,57.799,57.809,57.795,57.809,12800000.0
2009-05-20 02:12:00,57.811,57.823,57.806,57.806,11200000.0
2009-05-20 02:13:00,57.816,57.825,57.807,57.807,16400000.0
2009-05-20 02:14:00,57.824,57.831,57.824,57.831,12800000.0
2009-05-20 02:15:00,57.83,57.83,57.823,57.823,11200000.0
2009-05-20 02:16:00,57.834,57.834,57.817,57.817,8000000.0
2009-05-20 02:17:00,57.81,57.816,57.81,57.81,11200000.0
2009-05-20 02:18:00,57.797,57.82,57.794,57.82,12800000.0
2009-05-20 02:19:00,57.821,57.832,57.809,57.832,9600000.0
2009-05-20 02:20:00,57.828,57.841,57.828,57.841,14400000.0
2009-05-20 02:21:00,57.826,57.831,57.815,57.824,17000000.0
2009-05-20 02:22:00,57.813,57.814,57.784,57.784,16000000.0
2009-05-20 02:23:00,57.795,57.799,57.77,57.77,9600000.0
2009-05-20 02:24:00,57.778,57.793,57.778,57.792,12800000.0
2009-05-20 02:25:00,57.802,57.802,57.791,57.8,24000000.0
2009-05-20 02:26:00,57.799,57.799,57.784,57.792,11200000.0
2009-05-20 02:27:00,57.801,57.801,57.783,57.783,12800000.0
2009-05-20 02:28:00,57.778,57.778,57.753,57.753,16000000.0
2009-05-20 02:29:00,57.763,57.763,57.726,57.726,11200000.0
2009-05-20 02:30:00,57.747,57.748,57.735,57.735,16000000.0
2009-05-20 02:31:00,57.751,57.76,57.748,57.753,14400000.0
2009-05-20 02:32:00,57.747,57.747,57.737,57.737,9600000.0
2009-05-20 02:33:00,57.714,57.714,57.698,57.708,11200000.0
2009-05-20 02:34:00,57.714,57.728,57.713,57.728,11200000.0
2009-05-20 02:35:00,57.731,57.735,57.727,57.73,12200000.0
2009-05-20 02:36:00,57.718,57.718,57.681,57.71,16000000.0
2009-05-20 02:37:00,57.706,57.711,57.687,57.69,12800000.0
2009-05-20 02:38:00,57.689,57.692,57.681,57.681,11000000.0
2009-05-20 02:39:00,57.688,57.688,57.676,57.676,19200000.0
2009-05-20 02:40:00,57.657,57.671,57.657,57.668,11200000.0
2009-05-20 02:41:00,57.671,57.675,57.664,57.672,12800000.0
2009-05-20 02:42:00,57.67,57.67,57.663,57.665,12800000.0
2009-05-20 02:43:00,57.637,57.645,57.637,57.64,25600000.0
2009-05-20 02:44:00,57.637,57.637,57.619,57.619,17600000.0
2009-05-20 02:45:00,57.603,57.603,57.574,57.574,9600000.0
2009-05-20 02:46:00,57.58,57.58,57.569,57.569,17600000.0
2009-05-20 02:47:00,57.546,57.546,57.506,57.506,8000000.0
2009-05-20 02:48:00,57.494,57.514,57.491,57.514,11200000.0
2009-05-20 02:49:00,57.536,57.565,57.536,57.559,9600000.0
2009-05-20 02:50:00,57.569,57.569,57.525,57.525,16000000.0
2009-05-20 02:51:00,57.515,57.529,57.513,57.526,16000000.0
2009-05-20 02:52:00,57.535,57.571,57.535,57.571,11200000.0
2009-05-20 02:53:00,57.568,57.571,57.504,57.571,12800000.0
2009-05-20 02:54:00,57.571,57.583,57.565,57.583,12800000.0
2009-05-20 02:55:00,57.565,57.609,57.565,57.609,12800000.0
2009-05-20 02:56:00,57.597,57.597,57.578,57.583,22400000.0
2009-05-20 02:57:00,57.579,57.579,57.562,57.562,11200000.0
2009-05-20 02:58:00,57.544,57.544,57.527,57.536,9600000.0
2009-05-20 02:59:00,57.528,57.528,57.5,57.5,16000000.0
2009-05-20 03:00:00,57.5,57.5,57.49,57.491,11200000.0
2009-05-20 03:01:00,57.471,57.483,57.447,57.483,12800000.0
2009-05-20 03:02:00,57.527,57.529,57.515,57.515,13200000.0
2009-05-20 03:03:00,57.507,57.513,57.492,57.507,12800000.0
2009-05-20 03:04:00,57.514,57.538,57.508,57.535,28800000.0
2009-05-20 03:05:00,57.545,57.549,57.537,57.54,11200000.0
2009-05-20 03:06:00,57.539,57.539,57.505,57.505,8000000.0
2009-05-20 03:07:00,57.479,57.482,57.474,57.474,11200000.0
2009-05-20 03:08:00,57.477,57.478,57.452,57.466,17600000.0
2009-05-20 03:09:00,57.484,57.498,57.484,57.495,11200000.0
2009-05-20 03:10:00,57.499,57.504,57.49,57.5,16000000.0
2009-05-20 03:11:00,57.495,57.533,57.487,57.533,9600000.0
2009-05-20 03:12:00,57.538,57.546,57.533,57.538,12800000.0
2009-05-20 03:13:00,57.564,57.58,57.563,57.563,14400000.0
2009-05-20 03:14:00,57.557,57.557,57.544,57.548,11200000.0
2009-05-20 03:15:00,57.543,57.543,57.524,57.529,8000000.0
2009-05-20 03:16:00,57.526,57.54,57.526,57.53,11200000.0
2009-05-20 03:17:00,57.554,57.568,57.55,57.558,12800000.0
2009-05-20 03:18:00,57.551,57.567,57.551,57.567,12200000.0
2009-05-20 03:19:00,57.565,57.579,57.564,57.579,16000000.0
2009-05-20 03:20:00,57.586,57.587,57.575,57.586,12800000.0
2009-05-20 03:21:00,57.594,57.606,57.594,57.6,17600000.0
2009-05-20 03:22:00,57.61,57.65,57.61,57.65,13200000.0
2009-05-20 03:23:00,57.652,57.652,57.618,57.618,17600000.0
2009-05-20 03:24:00,57.625,57.637,57.62,57.624,28800000.0
2009-05-20 03:25:00,57.628,57.635,57.59,57.59,19200000.0
2009-05-20 03:26:00,57.589,57.595,57.589,57.59,12800000.0
2009-05-20 03:27:00,57.593,57.608,57.578,57.59,12800000.0
2009-05-20 03:28:00,57.599,57.599,57.59,57.59,11200000.0
2009-05-20 03:29:00,57.597,57.597,57.579,57.579,11200000.0
2009-05-20 03:30:00,57.588,57.609,57.588,57.609,12800000.0
2009-05-20 03:31:00,57.615,57.619,57.614,57.619,32000000.0
2009-05-20 03:32:00,57.622,57.622,57.58,57.58,8000000.0
2009-05-20 03:33:00,57.578,57.584,57.578,57.584,12800000.0
2009-05-20 03:34:00,57.605,57.613,57.59,57.613,16000000.0
2009-05-20 03:35:00,57.615,57.615,57.605,57.61,8000000.0
2009-05-20 03:36:00,57.593,57.593,57.58,57.58,8000000.0
2009-05-20 03:37:00,57.577,57.596,57.572,57.576,17600000.0
2009-05-20 03:38:00,57.586,57.586,57.575,57.577,12800000.0
2009-05-20 03:39:00,57.564,57.574,57.564,57.573,17600000.0
2009-05-20 03:40:00,57.572,57.572,57.563,57.563,12800000.0
2009-05-20 03:41:00,57.548,57.548,57.525,57.525,12800000.0
2009-05-20 03:42:00,57.522,57.522,57.5,57.503,17600000.0
2009-05-20 03:43:00,57.496,57.5,57.477,57.477,14400000.0
2009-05-20 03:44:00,57.464,57.464,57.43,57.434,28800000.0
2009-05-20 03:45:00,57.432,57.444,57.432,57.444,14400000.0
2009-05-20 03:46:00,57.448,57.449,57.43,57.435,12800000.0
2009-05-20 03:47:00,57.402,57.402,57.331,57.331,13200000.0
2009-05-20 03:48:00,57.317,57.36,57.289,57.36,16000000.0
2009-05-20 03:49:00,57.402,57.452,57.397,57.452,12800000.0
2009-05-20 03:50:00,57.394,57.394,57.264,57.264,16000000.0
2009-05-20 03:51:00,57.359,57.385,57.359,57.385,12800000.0
2009-05-20 03:52:00,57.405,57.407,57.402,57.402,12800000.0
2009-05-20 03:53:00,57.402,57.408,57.398,57.401,11200000.0
2009-05-20 03:54:00,57.437,57.469,57.437,57.469,11200000.0
2009-05-20 03:55:00,57.456,57.456,57.409,57.409,9600000.0
2009-05-20 03:56:00,57.415,57.438,57.396,57.438,12800000.0
2009-05-20 03:57:00,57.382,57.382,57.332,57.373,11200000.0
2009-05-20 03:58:00,57.383,57.386,57.364,57.364,12800000.0
2009-05-20 03:59:00,57.357,57.376,57.355,57.365,17000000.0
2009-05-20 04:00:00,57.399,57.413,57.399,57.402,8000000.0
2009-05-20 04:01:00,57.407,57.435,57.398,57.435,11200000.0
2009-05-20 04:02:00,57.439,57.439,57.414,57.433,12800000.0
2009-05-20 04:03:00,57.345,57.454,57.345,57.454,11200000.0
2009-05-20 04:04:00,57.492,57.514,57.463,57.463,12800000.0
2009-05-20 04:05:00,57.438,57.438,57.401,57.43,14400000.0
2009-05-20 04:06:00,57.438,57.461,57.438,57.461,9600000.0
2009-05-20 04:07:00,57.461,57.461,57.44,57.44,16000000.0
2009-05-20 04:08:00,57.448,57.451,57.423,57.432,12800000.0
2009-05-20 04:09:00,57.445,57.453,57.444,57.448,11200000.0
2009-05-20 04:10:00,57.432,57.432,57.41,57.414,16000000.0
2009-05-20 04:11:00,57.414,57.425,57.403,57.425,17600000.0
2009-05-20 04:12:00,57.421,57.434,57.421,57.43,12800000.0
2009-05-20 04:13:00,57.43,57.43,57.423,57.423,17600000.0
2009-05-20 04:14:00,57.427,57.427,57.408,57.419,11200000.0
2009-05-20 04:15:00,57.418,57.424,57.416,57.424,9600000.0
2009-05-20 04:16:00,57.412,57.412,57.381,57.381,14400000.0
2009-05-20 04:17:00,57.349,57.349,57.326,57.326,17600000.0
2009-05-20 04:18:00,57.315,57.334,57.314,57.317,12800000.0
2009-05-20 04:19:00,57.282,57.283,57.226,57.226,35200000.0
2009-05-20 04:20:00,57.229,57.268,57.229,57.268,12800000.0
2009-05-20 04:21:00,57.263,57.264,57.253,57.253,11200000.0
2009-05-20 04:22:00,57.269,57.279,57.267,57.279,12800000.0
2009-05-20 04:23:00,57.272,57.296,57.27,57.296,12800000.0
2009-05-20 04:24:00,57.287,57.327,57.287,57.327,16000000.0
2009-05-20 04:25:00,57.318,57.326,57.317,57.326,8000000.0
2009-05-20 04:26:00,57.315,57.315,57.289,57.289,12800000.0
2009-05-20 04:27:00,57.286,57.301,57.278,57.278,17600000.0
2009-05-20 04:28:00,57.279,57.292,57.276,57.292,12800000.0
2009-05-20 04:29:00,57.291,57.303,57.291,57.297,16000000.0
2009-05-20 04:30:00,57.292,57.301,57.292,57.301,12800000.0
2009-05-20 04:31:00,57.31,57.317,57.297,57.314,16000000.0
2009-05-20 04:32:00,57.322,57.324,57.32,57.323,11200000.0
2009-05-20 04:33:00,57.319,57.319,57.288,57.299,12800000.0
2009-05-20 04:34:00,57.295,57.305,57.294,57.294,14400000.0
2009-05-20 04:35:00,57.294,57.302,57.292,57.298,11200000.0
2009-05-20 04:36:00,57.288,57.292,57.283,57.292,11200000.0
2009-05-20 04:37:00,57.286,57.286,57.268,57.268,11200000.0
2009-05-20 04:38:00,57.247,57.247,57.236,57.236,9600000.0
2009-05-20 04:39:00,57.268,57.268,57.253,57.257,14400000.0
2009-05-20 04:40:00,57.26,57.267,57.253,57.262,12800000.0
2009-05-20 04:41:00,57.261,57.265,57.255,57.257,11200000.0
2009-05-20 04:42:00,57.27,57.28,57.263,57.263,12800000.0
2009-05-20 04:43:00,57.257,57.257,57.254,57.256,9600000.0
2009-05-20 04:44:00,57.264,57.264,57.254,57.259,12800000.0
2009-05-20 04:45:00,57.25,57.257,57.226,57.226,11200000.0
2009-05-20 04:46:00,57.253,57.277,57.253,57.277,12800000.0
2009-05-20 04:47:00,57.281,57.292,57.281,57.285,8000000.0
2009-05-20 04:48:00,57.29,57.29,57.281,57.285,11200000.0
2009-05-20 04:49:00,57.268,57.269,57.261,57.269,12800000.0
2009-05-20 04:50:00,57.278,57.288,57.274,57.274,17600000.0
2009-05-20 04:51:00,57.27,57.276,57.266,57.275,16000000.0
2009-05-20 04:52:00,57.285,57.294,57.285,57.291,12800000.0
2009-05-20 04:53:00,57.292,57.297,57.292,57.297,12800000.0
2009-05-20 04:54:00,57.278,57.284,57.272,57.281,33600000.0
2009-05-20 04:55:00,57.29,57.29,57.275,57.277,11200000.0
2009-05-20 04:56:00,57.292,57.297,57.285,57.285,16000000.0
2009-05-20 04:57:00,57.27,57.322,57.27,57.321,17600000.0
2009-05-20 04:58:00,57.33,57.338,57.328,57.338,8000000.0
2009-05-20 04:59:00,57.347,57.349,57.335,57.344,17600000.0
2009-05-20 05:00:00,57.343,57.343,57.34,57.342,7400000.0
2009-05-20 05:01:00,57.355,57.375,57.355,57.375,14400000.0
2009-05-20 05:02:00,57.389,57.415,57.389,57.415,8400000.0
2009-05-20 05:03:00,57.426,57.426,57.41,57.417,12800000.0
2009-05-20 05:04:00,57.424,57.435,57.423,57.435,12800000.0
2009-05-20 05:05:00,57.442,57.476,57.439,57.476,12800000.0
2009-05-20 05:06:00,57.478,57.478,57.459,57.466,11200000.0
2009-05-20 05:07:00,57.461,57.461,57.418,57.418,11200000.0
2009-05-20 05:08:00,57.416,57.419,57.4,57.405,14400000.0
2009-05-20 05:09:00,57.417,57.42,57.406,57.406,8000000.0
2009-05-20 05:10:00,57.391,57.391,57.379,57.38,12800000.0
2009-05-20 05:11:00,57.372,57.382,57.37,57.378,11200000.0
2009-05-20 05:12:00,57.379,57.384,57.378,57.384,11200000.0
2009-05-20 05:13:00,57.399,57.399,57.387,57.391,11200000.0
2009-05-20 05:14:00,57.382,57.395,57.38,57.395,16000000.0
2009-05-20 05:15:00,57.403,57.403,57.396,57.403,8000000.0
2009-05-20 05:16:00,57.403,57.406,57.392,57.393,16000000.0
2009-05-20 05:17:00,57.39,57.398,57.372,57.372,14400000.0
2009-05-20 05:18:00,57.372,57.377,57.368,57.369,11200000.0
2009-05-20 05:19:00,57.36,57.362,57.352,57.355,17600000.0
2009-05-20 05:20:00,57.329,57.347,57.329,57.331,17600000.0
2009-05-20 05:21:00,57.345,57.366,57.345,57.364,8000000.0
2009-05-20 05:22:00,57.357,57.361,57.355,57.36,25600000.0
2009-05-20 05:23:00,57.357,57.357,57.344,57.344,43200000.0
2009-05-20 05:24:00,57.332,57.332,57.321,57.324,12800000.0
2009-05-20 05:25:00,57.332,57.335,57.315,57.335,12800000.0
2009-05-20 05:26:00,57.324,57.334,57.322,57.322,11200000.0
2009-05-20 05:27:00,57.32,57.34,57.32,57.34,12800000.0
2009-05-20 05:28:00,57.345,57.354,57.345,57.351,11200000.0
2009-05-20 05:29:00,57.349,57.349,57.34,57.341,17600000.0
2009-05-20 05:30:00,57.339,57.35,57.335,57.35,16000000.0
2009-05-20 05:31:00,57.345,57.356,57.344,57.344,11200000.0
2009-05-20 05:32:00,57.34,57.348,57.34,57.345,12800000.0
2009-05-20 05:33:00,57.344,57.344,57.337,57.338,11200000.0
2009-05-20 05:34:00,57.333,57.337,57.322,57.323,16000000.0
2009-05-20 05:35:00,57.333,57.336,57.33,57.33,11200000.0
2009-05-20 05:36:00,57.323,57.33,57.323,57.33,12800000.0
2009-05-20 05:37:00,57.328,57.334,57.326,57.333,13200000.0
2009-05-20 05:38:00,57.333,57.344,57.322,57.344,9600000.0
2009-05-20 05:39:00,57.35,57.358,57.345,57.345,12800000.0
2009-05-20 05:40:00,57.326,57.345,57.326,57.345,12200000.0
2009-05-20 05:41:00,57.351,57.351,57.34,57.344,11200000.0
2009-05-20 05:42:00,57.344,57.344,57.339,57.339,19200000.0
2009-05-20 05:43:00,57.35,57.35,57.338,57.339,17600000.0
2009-05-20 05:44:00,57.347,57.352,57.345,57.352,14400000.0
2009-05-20 05:45:00,57.36,57.371,57.36,57.361,12800000.0
2009-05-20 05:46:00,57.351,57.363,57.345,57.345,12800000.0
2009-05-20 05:47:00,57.345,57.347,57.328,57.328,12800000.0
2009-05-20 05:48:00,57.352,57.359,57.346,57.354,11200000.0
2009-05-20 05:49:00,57.344,57.352,57.327,57.327,22800000.0
2009-05-20 05:50:00,57.358,57.358,57.346,57.346,12800000.0
2009-05-20 05:51:00,57.357,57.369,57.355,57.355,9600000.0
2009-05-20 05:52:00,57.329,57.347,57.329,57.337,16000000.0
2009-05-20 05:53:00,57.364,57.369,57.353,57.369,12800000.0
2009-05-20 05:54:00,57.366,57.376,57.366,57.374,11200000.0
2009-05-20 05:55:00,57.376,57.379,57.372,57.378,16000000.0
2009-05-20 05:56:00,57.364,57.365,57.358,57.365,17600000.0
2009-05-20 05:57:00,57.383,57.384,57.378,57.384,11200000.0
2009-05-20 05:58:00,57.391,57.402,57.391,57.394,11200000.0
2009-05-20 05:59:00,57.409,57.429,57.409,57.429,17600000.0
2009-05-20 06:00:00,57.425,57.434,57.424,57.431,8000000.0
2009-05-20 06:01:00,57.423,57.429,57.418,57.418,8000000.0
2009-05-20 06:02:00,57.428,57.436,57.428,57.433,17600000.0
2009-05-20 06:03:00,57.436,57.442,57.435,57.437,12800000.0
2009-05-20 06:04:00,57.433,57.441,57.427,57.441,12800000.0
2009-05-20 06:05:00,57.445,57.446,57.435,57.446,11200000.0
2009-05-20 06:06:00,57.456,57.488,57.456,57.488,11200000.0
2009-05-20 06:07:00,57.486,57.486,57.477,57.477,11200000.0
2009-05-20 06:08:00,57.477,57.486,57.476,57.486,17600000.0
2009-05-20 06:09:00,57.473,57.481,57.47,57.47,12800000.0
2009-05-20 06:10:00,57.476,57.481,57.465,57.467,11200000.0
2009-05-20 06:11:00,57.469,57.473,57.463,57.472,36000000.0
2009-05-20 06:12:00,57.483,57.486,57.478,57.486,11200000.0
2009-05-20 06:13:00,57.491,57.499,57.488,57.488,14400000.0
2009-05-20 06:14:00,57.498,57.563,57.498,57.536,17600000.0
2009-05-20 06:15:00,57.548,57.55,57.54,57.54,8000000.0
2009-05-20 06:16:00,57.545,57.561,57.545,57.561,8000000.0
2009-05-20 06:17:00,57.55,57.572,57.55,57.561,12800000.0
2009-05-20 06:18:00,57.548,57.548,57.451,57.451,11200000.0
2009-05-20 06:19:00,57.54,57.54,57.535,57.535,3200000.0
2009-05-20 06:20:00,57.507,57.507,57.497,57.497,12800000.0
2009-05-20 06:21:00,57.51,57.518,57.507,57.508,14400000.0
2009-05-20 06:22:00,57.504,57.504,57.482,57.493,16000000.0
2009-05-20 06:23:00,57.477,57.477,57.459,57.46,11200000.0
2009-05-20 06:24:00,57.468,57.486,57.468,57.486,14400000.0
2009-05-20 06:25:00,57.482,57.489,57.479,57.489,8000000.0
2009-05-20 06:26:00,57.478,57.486,57.476,57.478,11200000.0
2009-05-20 06:27:00,57.497,57.512,57.497,57.512,8000000.0
2009-05-20 06:28:00,57.515,57.533,57.515,57.533,16000000.0
2009-05-20 06:29:00,57.534,57.535,57.522,57.522,12800000.0
2009-05-20 06:30:00,57.53,57.535,57.528,57.531,27200000.0
2009-05-20 06:31:00,57.529,57.533,57.501,57.514,11200000.0
2009-05-20 06:32:00,57.513,57.513,57.504,57.511,21800000.0
2009-05-20 06:33:00,57.518,57.529,57.516,57.529,24000000.0
2009-05-20 06:34:00,57.528,57.542,57.528,57.54,17600000.0
2009-05-20 06:35:00,57.52,57.537,57.52,57.535,11200000.0
2009-05-20 06:36:00,57.512,57.512,57.479,57.486,12800000.0
2009-05-20 06:37:00,57.483,57.491,57.483,57.487,12800000.0
2009-05-20 06:38:00,57.494,57.494,57.482,57.483,8000000.0
2009-05-20 06:39:00,57.481,57.499,57.474,57.474,14400000.0
2009-05-20 06:40:00,57.482,57.503,57.482,57.502,18000000.0
2009-05-20 06:41:00,57.515,57.526,57.505,57.523,11200000.0
2009-05-20 06:42:00,57.521,57.521,57.498,57.498,14400000.0
2009-05-20 06:43:00,57.487,57.487,57.448,57.448,19200000.0
2009-05-20 06:44:00,57.444,57.456,57.444,57.456,11200000.0
2009-05-20 06:45:00,57.466,57.466,57.452,57.458,12800000.0
2009-05-20 06:46:00,57.462,57.471,57.452,57.458,16000000.0
2009-05-20 06:47:00,57.469,57.483,57.469,57.482,12800000.0
2009-05-20 06:48:00,57.483,57.492,57.47,57.483,12800000.0
2009-05-20 06:49:00,57.482,57.496,57.482,57.496,8000000.0
2009-05-20 06:50:00,57.506,57.506,57.498,57.498,11200000.0
2009-05-20 06:51:00,57.489,57.496,57.488,57.496,16000000.0
2009-05-20 06:52:00,57.477,57.477,57.462,57.474,14400000.0
2009-05-20 06:53:00,57.399,57.494,57.399,57.489,8000000.0
2009-05-20 06:54:00,57.48,57.48,57.465,57.465,14400000.0
2009-05-20 06:55:00,57.467,57.485,57.467,57.485,9600000.0
2009-05-20 06:56:00,57.468,57.468,57.458,57.46,8000000.0
2009-05-20 06:57:00,57.452,57.453,57.441,57.444,16000000.0
2009-05-20 06:58:00,57.45,57.456,57.443,57.451,11200000.0
2009-05-20 06:59:00,57.459,57.463,57.455,57.457,17400000.0
2009-05-20 07:00:00,57.455,57.464,57.455,57.464,11200000.0
2009-05-20 07:01:00,57.441,57.448,57.439,57.448,9600000.0
2009-05-20 07:02:00,57.429,57.452,57.423,57.423,12800000.0
2009-05-20 07:03:00,57.455,57.455,57.45,57.452,12800000.0
2009-05-20 07:04:00,57.448,57.448,57.442,57.446,8000000.0
2009-05-20 07:05:00,57.437,57.437,57.422,57.422,12800000.0
2009-05-20 07:06:00,57.425,57.425,57.389,57.389,16000000.0
2009-05-20 07:07:00,57.378,57.385,57.374,57.374,12800000.0
2009-05-20 07:08:00,57.388,57.397,57.387,57.391,28800000.0
2009-05-20 07:09:00,57.385,57.394,57.385,57.39,16000000.0
2009-05-20 07:10:00,57.404,57.413,57.404,57.406,19200000.0
2009-05-20 07:11:00,57.418,57.418,57.399,57.404,17600000.0
2009-05-20 07:12:00,57.376,57.387,57.366,57.387,9600000.0
2009-05-20 07:13:00,57.381,57.384,57.366,57.366,14400000.0
2009-05-20 07:14:00,57.378,57.388,57.378,57.383,12800000.0
2009-05-20 07:15:00,57.379,57.382,57.359,57.359,11200000.0
2009-05-20 07:16:00,57.349,57.349,57.34,57.347,14400000.0
2009-05-20 07:17:00,57.324,57.334,57.316,57.334,11200000.0
2009-05-20 07:18:00,57.344,57.344,57.334,57.342,11200000.0
2009-05-20 07:19:00,57.337,57.358,57.337,57.358,8000000.0
2009-05-20 07:20:00,57.365,57.371,57.364,57.368,14400000.0
2009-05-20 07:21:00,57.355,57.355,57.345,57.346,12800000.0
2009-05-20 07:22:00,57.347,57.356,57.347,57.348,12800000.0
2009-05-20 07:23:00,57.349,57.355,57.341,57.345,16000000.0
2009-05-20 07:24:00,57.335,57.342,57.335,57.342,8000000.0
2009-05-20 07:25:00,57.346,57.349,57.342,57.342,11200000.0
2009-05-20 07:26:00,57.345,57.345,57.328,57.334,12800000.0
2009-05-20 07:27:00,57.354,57.36,57.35,57.355,13200000.0
2009-05-20 07:28:00,57.364,57.373,57.363,57.373,12800000.0
2009-05-20 07:29:00,57.37,57.376,57.366,57.373,27600000.0
2009-05-20 07:30:00,57.378,57.38,57.286,57.377,16400000.0
2009-05-20 07:31:00,57.373,57.378,57.36,57.371,11200000.0
2009-05-20 07:32:00,57.36,57.36,57.34,57.345,9600000.0
2009-05-20 07:33:00,57.338,57.344,57.33,57.338,16000000.0
2009-05-20 07:34:00,57.34,57.34,57.323,57.323,11200000.0
2009-05-20 07:35:00,57.324,57.326,57.324,57.326,3200000.0
2009-05-20 07:36:00,57.316,57.321,57.312,57.314,12800000.0
2009-05-20 07:37:00,57.311,57.318,57.309,57.314,17600000.0
2009-05-20 07:38:00,57.309,57.314,57.304,57.314,8000000.0
2009-05-20 07:39:00,57.31,57.31,57.298,57.307,19200000.0
2009-05-20 07:40:00,57.304,57.304,57.274,57.274,11200000.0
2009-05-20 07:41:00,57.256,57.266,57.255,57.255,32000000.0
2009-05-20 07:42:00,57.248,57.261,57.246,57.258,33000000.0
2009-05-20 07:43:00,57.249,57.249,57.241,57.243,28800000.0
2009-05-20 07:44:00,57.254,57.28,57.254,57.278,8000000.0
2009-05-20 07:45:00,57.297,57.299,57.24,57.298,9600000.0
2009-05-20 07:46:00,57.291,57.309,57.29,57.309,27200000.0
2009-05-20 07:47:00,57.291,57.306,57.291,57.293,12800000.0
2009-05-20 07:48:00,57.311,57.318,57.31,57.318,11200000.0
2009-05-20 07:49:00,57.31,57.317,57.308,57.317,16000000.0
2009-05-20 07:50:00,57.283,57.311,57.283,57.311,11200000.0
2009-05-20 07:51:00,57.317,57.324,57.31,57.312,38400000.0
2009-05-20 07:52:00,57.325,57.333,57.325,57.332,9600000.0
2009-05-20 07:53:00,57.328,57.328,57.303,57.303,11200000.0
2009-05-20 07:54:00,57.318,57.318,57.302,57.308,12800000.0
2009-05-20 07:55:00,57.306,57.306,57.282,57.29,30400000.0
2009-05-20 07:56:00,57.304,57.304,57.297,57.297,8000000.0
2009-05-20 07:57:00,57.288,57.288,57.271,57.271,17600000.0
2009-05-20 07:58:00,57.279,57.284,57.275,57.275,11200000.0
2009-05-20 07:59:00,57.286,57.286,57.263,57.267,17600000.0
2009-05-20 08:00:00,57.271,57.276,57.261,57.276,4800000.0
2009-05-20 08:01:00,57.294,57.297,57.293,57.293,11200000.0
2009-05-20 08:02:00,57.29,57.29,57.282,57.282,9600000.0
2009-05-20 08:03:00,57.279,57.292,57.279,57.288,9600000.0
2009-05-20 08:04:00,57.318,57.369,57.318,57.369,11200000.0
2009-05-20 08:05:00,57.378,57.378,57.368,57.368,12800000.0
2009-05-20 08:06:00,57.361,57.361,57.329,57.337,12800000.0
2009-05-20 08:07:00,57.326,57.355,57.326,57.348,16000000.0
2009-05-20 08:08:00,57.344,57.367,57.338,57.367,11200000.0
2009-05-20 08:09:00,57.382,57.388,57.379,57.379,12800000.0
2009-05-20 08:10:00,57.389,57.389,57.377,57.381,30400000.0
2009-05-20 08:11:00,57.377,57.377,57.359,57.359,4800000.0
2009-05-20 08:12:00,57.342,57.347,57.333,57.333,17600000.0
2009-05-20 08:13:00,57.335,57.342,57.335,57.34,14400000.0
2009-05-20 08:14:00,57.354,57.376,57.35,57.376,16000000.0
2009-05-20 08:15:00,57.37,57.38,57.362,57.373,11200000.0
2009-05-20 08:16:00,57.384,57.384,57.37,57.37,19200000.0
2009-05-20 08:17:00,57.372,57.385,57.372,57.382,11200000.0
2009-05-20 08:18:00,57.398,57.435,57.398,57.435,11200000.0
2009-05-20 08:19:00,57.458,57.459,57.438,57.438,11200000.0
2009-05-20 08:20:00,57.429,57.435,57.423,57.423,12800000.0
2009-05-20 08:21:00,57.452,57.483,57.452,57.483,9600000.0
2009-05-20 08:22:00,57.488,57.498,57.488,57.488,11200000.0
2009-05-20 08:23:00,57.502,57.523,57.497,57.523,16000000.0
2009-05-20 08:24:00,57.517,57.517,57.493,57.493,17600000.0
2009-05-20 08:25:00,57.492,57.501,57.49,57.49,12800000.0
2009-05-20 08:26:00,57.495,57.495,57.48,57.487,11200000.0
2009-05-20 08:27:00,57.473,57.475,57.459,57.459,11200000.0
2009-05-20 08:28:00,57.454,57.454,57.443,57.444,12800000.0
2009-05-20 08:29:00,57.472,57.494,57.472,57.48,11200000.0
2009-05-20 08:30:00,57.481,57.485,57.471,57.485,12800000.0
2009-05-20 08:31:00,57.48,57.496,57.472,57.48,12800000.0
2009-05-20 08:32:00,57.464,57.464,57.455,57.455,14400000.0
2009-05-20 08:33:00,57.451,57.458,57.451,57.458,41600000.0
2009-05-20 08:34:00,57.461,57.461,57.445,57.445,11200000.0
2009-05-20 08:35:00,57.442,57.458,57.442,57.452,47400000.0
2009-05-20 08:36:00,57.441,57.441,57.421,57.427,16000000.0
2009-05-20 08:37:00,57.431,57.435,57.423,57.434,14800000.0
2009-05-20 08:38:00,57.431,57.431,57.384,57.384,17600000.0
2009-05-20 08:39:00,57.382,57.382,57.362,57.369,14400000.0
2009-05-20 08:40:00,57.362,57.369,57.352,57.369,11200000.0
2009-05-20 08:41:00,57.375,57.375,57.343,57.359,32000000.0
2009-05-20 08:42:00,57.359,57.37,57.352,57.366,14400000.0
2009-05-20 08:43:00,57.369,57.369,57.345,57.351,8000000.0
2009-05-20 08:44:00,57.324,57.339,57.324,57.339,8000000.0
2009-05-20 08:45:00,57.332,57.356,57.332,57.356,6400000.0
2009-05-20 08:46:00,57.362,57.379,57.362,57.379,9600000.0
2009-05-20 08:47:00,57.384,57.409,57.384,57.409,24000000.0
2009-05-20 08:48:00,57.433,57.433,57.418,57.433,30400000.0
2009-05-20 08:49:00,57.456,57.481,57.456,57.481,8000000.0
2009-05-20 08:50:00,57.48,57.492,57.468,57.468,12800000.0
2009-05-20 08:51:00,57.462,57.462,57.443,57.443,22400000.0
2009-05-20 08:52:00,57.44,57.454,57.44,57.44,35600000.0
2009-05-20 08:53:00,57.446,57.463,57.446,57.462,56000000.0
2009-05-20 08:54:00,57.467,57.471,57.461,57.463,22400000.0
2009-05-20 08:55:00,57.461,57.484,57.461,57.484,17600000.0
2009-05-20 08:56:00,57.524,57.531,57.516,57.516,14400000.0
2009-05-20 08:57:00,57.521,57.521,57.512,57.516,43200000.0
2009-05-20 08:58:00,57.513,57.519,57.501,57.513,19200000.0
2009-05-20 08:59:00,57.518,57.537,57.518,57.537,14400000.0
2009-05-20 09:00:00,57.536,57.553,57.536,57.545,32000000.0
2009-05-20 09:01:00,57.532,57.542,57.522,57.526,32400000.0
2009-05-20 09:02:00,57.539,57.564,57.539,57.564,19200000.0
2009-05-20 09:03:00,57.551,57.552,57.54,57.546,16000000.0
2009-05-20 09:04:00,57.538,57.566,57.538,57.559,22800000.0
2009-05-20 09:05:00,57.579,57.583,57.567,57.567,19200000.0
2009-05-20 09:06:00,57.533,57.577,57.533,57.577,30400000.0
2009-05-20 09:07:00,57.588,57.592,57.581,57.59,19200000.0
2009-05-20 09:08:00,57.575,57.575,57.55,57.565,13200000.0
2009-05-20 09:09:00,57.535,57.551,57.531,57.551,46400000.0
2009-05-20 09:10:00,57.574,57.634,57.574,57.634,24000000.0
2009-05-20 09:11:00,57.65,57.65,57.643,57.643,28800000.0
2009-05-20 09:12:00,57.648,57.648,57.634,57.634,14400000.0
2009-05-20 09:13:00,57.653,57.668,57.653,57.666,12800000.0
2009-05-20 09:14:00,57.681,57.705,57.681,57.705,12800000.0
2009-05-20 09:15:00,57.727,57.732,57.721,57.732,30800000.0
2009-05-20 09:16:00,57.734,57.734,57.701,57.709,49600000.0
2009-05-20 09:17:00,57.699,57.721,57.699,57.721,78400000.0
2009-05-20 09:18:00,57.722,57.729,57.716,57.729,72000000.0
2009-05-20 09:19:00,57.726,57.726,57.713,57.717,65600000.0
2009-05-20 09:20:00,57.71,57.71,57.672,57.672,76800000.0
2009-05-20 09:21:00,57.657,57.682,57.655,57.677,49600000.0
2009-05-20 09:22:00,57.678,57.678,57.664,57.674,36800000.0
2009-05-20 09:23:00,57.663,57.663,57.646,57.646,68800000.0
2009-05-20 09:24:00,57.638,57.647,57.635,57.642,43200000.0
2009-05-20 09:25:00,57.639,57.651,57.632,57.651,19200000.0
2009-05-20 09:26:00,57.664,57.672,57.658,57.672,32000000.0
2009-05-20 09:27:00,57.672,57.674,57.665,57.666,70800000.0
2009-05-20 09:28:00,57.662,57.694,57.662,57.694,8000000.0
2009-05-20 09:29:00,57.707,57.714,57.696,57.712,36200000.0
2009-05-20 09:30:00,57.718,57.719,57.706,57.706,25600000.0
2009-05-20 09:31:00,57.7,57.702,57.694,57.698,12800000.0
2009-05-20 09:32:00,57.714,57.725,57.708,57.708,33600000.0
2009-05-20 09:33:00,57.695,57.702,57.687,57.702,30400000.0
2009-05-20 09:34:00,57.715,57.724,57.696,57.724,33600000.0
2009-05-20 09:35:00,57.733,57.733,57.714,57.714,52800000.0
2009-05-20 09:36:00,57.734,57.74,57.729,57.74,46800000.0
2009-05-20 09:37:00,57.732,57.736,57.726,57.726,33000000.0
2009-05-20 09:38:00,57.689,57.706,57.689,57.706,12800000.0
2009-05-20 09:39:00,57.727,57.742,57.727,57.735,43600000.0
2009-05-20 09:40:00,57.744,57.771,57.744,57.765,46400000.0
2009-05-20 09:41:00,57.743,57.753,57.743,57.749,30400000.0
2009-05-20 09:42:00,57.749,57.768,57.749,57.761,43200000.0
2009-05-20 09:43:00,57.762,57.762,57.724,57.724,56000000.0
2009-05-20 09:44:00,57.727,57.734,57.724,57.734,30400000.0
2009-05-20 09:45:00,57.729,57.767,57.729,57.767,19200000.0
2009-05-20 09:46:00,57.769,57.785,57.769,57.784,27200000.0
2009-05-20 09:47:00,57.794,57.819,57.794,57.808,12200000.0
2009-05-20 09:48:00,57.772,57.772,57.745,57.747,9600000.0
2009-05-20 09:49:00,57.703,57.716,57.698,57.709,9600000.0
2009-05-20 09:50:00,57.705,57.713,57.701,57.707,33600000.0
2009-05-20 09:51:00,57.704,57.73,57.701,57.73,84600000.0
2009-05-20 09:52:00,57.733,57.74,57.691,57.693,9600000.0
2009-05-20 09:53:00,57.685,57.709,57.685,57.709,30400000.0
2009-05-20 09:54:00,57.711,57.711,57.675,57.676,12800000.0
2009-05-20 09:55:00,57.648,57.648,57.637,57.637,33600000.0
2009-05-20 09:56:00,57.621,57.633,57.621,57.633,36800000.0
2009-05-20 09:57:00,57.632,57.649,57.632,57.649,24800000.0
2009-05-20 09:58:00,57.653,57.662,57.644,57.662,32000000.0
2009-05-20 09:59:00,57.671,57.673,57.651,57.651,51200000.0
2009-05-20 10:00:00,57.643,57.705,57.643,57.705,62400000.0
2009-05-20 10:01:00,57.699,57.717,57.694,57.717,17600000.0
2009-05-20 10:02:00,57.732,57.753,57.732,57.753,36800000.0
2009-05-20 10:03:00,57.771,57.771,57.698,57.698,44800000.0
2009-05-20 10:04:00,57.705,57.737,57.705,57.737,40000000.0
2009-05-20 10:05:00,57.763,57.788,57.763,57.779,38400000.0
2009-05-20 10:06:00,57.773,57.796,57.773,57.794,33600000.0
2009-05-20 10:07:00,57.789,57.789,57.763,57.783,43200000.0
2009-05-20 10:08:00,57.791,57.792,57.777,57.777,49600000.0
2009-05-20 10:09:00,57.776,57.776,57.755,57.755,12800000.0
2009-05-20 10:10:00,57.751,57.757,57.738,57.752,46400000.0
2009-05-20 10:11:00,57.761,57.763,57.752,57.752,57000000.0
2009-05-20 10:12:00,57.741,57.754,57.741,57.754,57600000.0
2009-05-20 10:13:00,57.744,57.751,57.707,57.707,41400000.0
2009-05-20 10:14:00,57.688,57.732,57.688,57.726,30400000.0
2009-05-20 10:15:00,57.726,57.726,57.711,57.722,29800000.0
2009-05-20 10:16:00,57.746,57.774,57.746,57.77,17600000.0
2009-05-20 10:17:00,57.754,57.766,57.748,57.748,12800000.0
2009-05-20 10:18:00,57.768,57.777,57.762,57.772,12800000.0
2009-05-20 10:19:00,57.778,57.787,57.763,57.787,75200000.0
2009-05-20 10:20:00,57.805,57.832,57.805,57.832,9600000.0
2009-05-20 10:21:00,57.84,57.84,57.811,57.824,35200000.0
2009-05-20 10:22:00,57.83,57.83,57.812,57.813,16000000.0
2009-05-20 10:23:00,57.816,57.843,57.816,57.833,33600000.0
2009-05-20 10:24:00,57.827,57.852,57.827,57.852,43200000.0
2009-05-20 10:25:00,57.857,57.857,57.838,57.841,64000000.0
2009-05-20 10:26:00,57.856,57.882,57.856,57.876,37200000.0
2009-05-20 10:27:00,57.886,57.9,57.886,57.892,52800000.0
2009-05-20 10:28:00,57.888,57.89,57.88,57.883,88000000.0
2009-05-20 10:29:00,57.882,57.889,57.869,57.869,9600000.0
2009-05-20 10:30:00,57.847,57.853,57.791,57.791,27200000.0
2009-05-20 10:31:00,57.776,57.776,57.75,57.754,32000000.0
2009-05-20 10:32:00,57.763,57.79,57.763,57.782,46400000.0
2009-05-20 10:33:00,57.778,57.81,57.778,57.81,35200000.0
2009-05-20 10:34:00,57.805,57.85,57.793,57.85,17600000.0
2009-05-20 10:35:00,57.888,57.888,57.876,57.886,12800000.0
2009-05-20 10:36:00,57.858,57.858,57.814,57.814,11200000.0
2009-05-20 10:37:00,57.815,57.815,57.803,57.803,19200000.0
2009-05-20 10:38:00,57.795,57.795,57.762,57.762,28800000.0
2009-05-20 10:39:00,57.757,57.757,57.739,57.739,16000000.0
2009-05-20 10:40:00,57.754,57.779,57.754,57.77,24000000.0
2009-05-20 10:41:00,57.774,57.829,57.774,57.829,57600000.0
2009-05-20 10:42:00,57.821,57.821,57.79,57.79,38400000.0
2009-05-20 10:43:00,57.783,57.783,57.773,57.782,9600000.0
2009-05-20 10:44:00,57.772,57.774,57.757,57.757,19200000.0
2009-05-20 10:45:00,57.761,57.769,57.761,57.768,22800000.0
2009-05-20 10:46:00,57.764,57.766,57.755,57.762,28800000.0
2009-05-20 10:47:00,57.756,57.777,57.745,57.777,25600000.0
2009-05-20 10:48:00,57.773,57.778,57.763,57.763,38400000.0
2009-05-20 10:49:00,57.773,57.814,57.771,57.814,25600000.0
2009-05-20 10:50:00,57.807,57.816,57.804,57.81,58600000.0
2009-05-20 10:51:00,57.8,57.8,57.772,57.772,68800000.0
2009-05-20 10:52:00,57.787,57.817,57.787,57.817,35200000.0
2009-05-20 10:53:00,57.837,57.855,57.835,57.843,59200000.0
2009-05-20 10:54:00,57.824,57.85,57.824,57.85,54400000.0
2009-05-20 10:55:00,57.865,57.878,57.865,57.868,42000000.0
2009-05-20 10:56:00,57.873,57.907,57.866,57.907,44800000.0
2009-05-20 10:57:00,57.909,57.909,57.865,57.869,33600000.0
2009-05-20 10:58:00,57.856,57.856,57.825,57.825,40000000.0
2009-05-20 10:59:00,57.824,57.839,57.823,57.833,49600000.0
2009-05-20 11:00:00,57.823,57.833,57.821,57.825,51200000.0
2009-05-20 11:01:00,57.826,57.826,57.805,57.805,12800000.0
2009-05-20 11:02:00,57.791,57.793,57.769,57.769,19200000.0
2009-05-20 11:03:00,57.782,57.805,57.782,57.805,36800000.0
2009-05-20 11:04:00,57.805,57.805,57.778,57.778,27200000.0
2009-05-20 11:05:00,57.789,57.789,57.774,57.786,11200000.0
2009-05-20 11:06:00,57.783,57.798,57.783,57.793,30400000.0
2009-05-20 11:07:00,57.789,57.789,57.776,57.776,46400000.0
2009-05-20 11:08:00,57.782,57.795,57.782,57.793,32000000.0
2009-05-20 11:09:00,57.807,57.82,57.807,57.82,75200000.0
2009-05-20 11:10:00,57.836,57.849,57.834,57.849,36800000.0
2009-05-20 11:11:00,57.856,57.861,57.846,57.856,53200000.0
2009-05-20 11:12:00,57.877,57.877,57.832,57.855,70400000.0
2009-05-20 11:13:00,57.85,57.859,57.832,57.832,12800000.0
2009-05-20 11:14:00,57.79,57.79,57.765,57.765,57600000.0
2009-05-20 11:15:00,57.749,57.787,57.742,57.787,11200000.0
2009-05-20 11:16:00,57.8,57.8,57.78,57.795,17600000.0
2009-05-20 11:17:00,57.763,57.787,57.752,57.787,54800000.0
2009-05-20 11:18:00,57.788,57.793,57.776,57.781,73600000.0
2009-05-20 11:19:00,57.77,57.783,57.77,57.773,56000000.0
2009-05-20 11:20:00,57.782,57.807,57.782,57.807,35200000.0
2009-05-20 11:21:00,57.823,57.823,57.813,57.816,39400000.0
2009-05-20 11:22:00,57.832,57.839,57.826,57.834,41600000.0
2009-05-20 11:23:00,57.826,57.841,57.819,57.827,51200000.0
2009-05-20 11:24:00,57.818,57.834,57.818,57.825,52800000.0
2009-05-20 11:25:00,57.817,57.817,57.767,57.767,35200000.0
2009-05-20 11:26:00,57.744,57.775,57.744,57.775,27200000.0
2009-05-20 11:27:00,57.783,57.792,57.781,57.782,12800000.0
2009-05-20 11:28:00,57.771,57.782,57.77,57.782,41600000.0
2009-05-20 11:29:00,57.807,57.823,57.807,57.822,43200000.0
2009-05-20 11:30:00,57.825,57.825,57.808,57.81,11200000.0
2009-05-20 11:31:00,57.806,57.806,57.789,57.798,27600000.0
2009-05-20 11:32:00,57.814,57.82,57.814,57.819,35200000.0
2009-05-20 11:33:00,57.813,57.825,57.813,57.823,17600000.0
2009-05-20 11:34:00,57.849,57.849,57.841,57.845,33600000.0
2009-05-20 11:35:00,57.842,57.853,57.836,57.847,17600000.0
2009-05-20 11:36:00,57.853,57.867,57.848,57.867,43200000.0
2009-05-20 11:37:00,57.876,57.9,57.867,57.9,41600000.0
2009-05-20 11:38:00,57.914,57.914,57.866,57.911,27200000.0
2009-05-20 11:39:00,57.917,57.918,57.897,57.897,11200000.0
2009-05-20 11:40:00,57.888,57.911,57.888,57.911,22400000.0
2009-05-20 11:41:00,57.923,57.929,57.908,57.922,38400000.0
2009-05-20 11:42:00,57.929,57.929,57.917,57.918,38400000.0
2009-05-20 11:43:00,57.919,57.919,57.897,57.897,17600000.0
2009-05-20 11:44:00,57.898,57.91,57.893,57.908,59200000.0
2009-05-20 11:45:00,57.89,57.896,57.871,57.871,49600000.0
2009-05-20 11:46:00,57.843,57.843,57.825,57.832,11200000.0
2009-05-20 11:47:00,57.807,57.811,57.803,57.809,56000000.0
2009-05-20 11:48:00,57.806,57.806,57.803,57.803,9600000.0
2009-05-20 11:49:00,57.806,57.83,57.803,57.83,41600000.0
2009-05-20 11:50:00,57.812,57.818,57.797,57.797,44800000.0
2009-05-20 11:51:00,57.791,57.795,57.787,57.79,44800000.0
2009-05-20 11:52:00,57.799,57.817,57.798,57.817,32000000.0
2009-05-20 11:53:00,57.817,57.822,57.806,57.806,35200000.0
2009-05-20 11:54:00,57.792,57.811,57.783,57.794,48000000.0
2009-05-20 11:55:00,57.78,57.788,57.775,57.775,45600000.0
2009-05-20 11:56:00,57.776,57.782,57.767,57.779,64000000.0
2009-05-20 11:57:00,57.767,57.776,57.762,57.776,22400000.0
2009-05-20 11:58:00,57.785,57.808,57.774,57.808,41600000.0
2009-05-20 11:59:00,57.79,57.8,57.787,57.8,51200000.0
2009-05-20 12:00:00,57.781,57.811,57.779,57.811,36200000.0
2009-05-20 12:01:00,57.812,57.812,57.798,57.8,19200000.0
2009-05-20 12:02:00,57.788,57.798,57.776,57.776,12800000.0
2009-05-20 12:03:00,57.781,57.788,57.776,57.778,51200000.0
2009-05-20 12:04:00,57.774,57.777,57.769,57.771,24000000.0
2009-05-20 12:05:00,57.771,57.796,57.771,57.791,28800000.0
2009-05-20 12:06:00,57.798,57.806,57.785,57.806,24000000.0
2009-05-20 12:07:00,57.801,57.801,57.783,57.783,20800000.0
2009-05-20 12:08:00,57.788,57.808,57.788,57.808,43200000.0
2009-05-20 12:09:00,57.809,57.824,57.807,57.807,25600000.0
2009-05-20 12:10:00,57.795,57.828,57.791,57.825,11200000.0
2009-05-20 12:11:00,57.834,57.834,57.817,57.817,27200000.0
2009-05-20 12:12:00,57.815,57.831,57.815,57.831,30400000.0
2009-05-20 12:13:00,57.833,57.833,57.822,57.832,14400000.0
2009-05-20 12:14:00,57.808,57.824,57.793,57.824,16000000.0
2009-05-20 12:15:00,57.819,57.829,57.793,57.793,27200000.0
2009-05-20 12:16:00,57.783,57.783,57.765,57.776,27200000.0
2009-05-20 12:17:00,57.797,57.804,57.785,57.804,43200000.0
2009-05-20 12:18:00,57.796,57.818,57.796,57.808,26000000.0
2009-05-20 12:19:00,57.816,57.824,57.804,57.805,35200000.0
2009-05-20 12:20:00,57.802,57.802,57.779,57.781,36800000.0
2009-05-20 12:21:00,57.764,57.764,57.742,57.742,59200000.0
2009-05-20 12:22:00,57.724,57.724,57.695,57.695,30400000.0
2009-05-20 12:23:00,57.685,57.685,57.668,57.673,32000000.0
2009-05-20 12:24:00,57.643,57.643,57.612,57.635,33400000.0
2009-05-20 12:25:00,57.622,57.643,57.622,57.643,22400000.0
2009-05-20 12:26:00,57.636,57.693,57.636,57.693,30400000.0
2009-05-20 12:27:00,57.702,57.702,57.676,57.676,30400000.0
2009-05-20 12:28:00,57.654,57.672,57.646,57.646,61200000.0
2009-05-20 12:29:00,57.55,57.689,57.55,57.556,115600000.0
2009-05-20 12:30:00,57.552,57.643,57.549,57.643,46800000.0
2009-05-20 12:31:00,57.634,57.639,57.621,57.627,70400000.0
2009-05-20 12:32:00,57.594,57.594,57.56,57.56,28800000.0
2009-05-20 12:33:00,57.587,57.608,57.587,57.594,40000000.0
2009-05-20 12:34:00,57.589,57.608,57.589,57.605,27200000.0
2009-05-20 12:35:00,57.638,57.655,57.638,57.646,25600000.0
2009-05-20 12:36:00,57.648,57.648,57.637,57.643,48000000.0
2009-05-20 12:37:00,57.677,57.692,57.674,57.674,14400000.0
2009-05-20 12:38:00,57.652,57.652,57.631,57.635,8000000.0
2009-05-20 12:39:00,57.633,57.633,57.623,57.623,24000000.0
2009-05-20 12:40:00,57.6,57.609,57.6,57.605,16000000.0
2009-05-20 12:41:00,57.591,57.591,57.57,57.57,22400000.0
2009-05-20 12:42:00,57.567,57.589,57.567,57.589,22400000.0
2009-05-20 12:43:00,57.595,57.595,57.562,57.562,36800000.0
2009-05-20 12:44:00,57.581,57.587,57.559,57.587,22400000.0
2009-05-20 12:45:00,57.615,57.683,57.615,57.683,35200000.0
2009-05-20 12:46:00,57.702,57.719,57.691,57.719,44800000.0
2009-05-20 12:47:00,57.703,57.703,57.653,57.667,30400000.0
2009-05-20 12:48:00,57.677,57.713,57.677,57.713,32000000.0
2009-05-20 12:49:00,57.717,57.717,57.681,57.681,40400000.0
2009-05-20 12:50:00,57.664,57.669,57.655,57.661,16000000.0
2009-05-20 12:51:00,57.659,57.666,57.646,57.666,22400000.0
2009-05-20 12:52:00,57.672,57.672,57.653,57.653,25600000.0
2009-05-20 12:53:00,57.636,57.684,57.636,57.684,11200000.0
2009-05-20 12:54:00,57.729,57.747,57.729,57.744,11200000.0
2009-05-20 12:55:00,57.753,57.759,57.747,57.753,24000000.0
2009-05-20 12:56:00,57.741,57.743,57.73,57.73,12800000.0
2009-05-20 12:57:00,57.694,57.715,57.669,57.715,27200000.0
2009-05-20 12:58:00,57.717,57.735,57.717,57.735,12800000.0
2009-05-20 12:59:00,57.746,57.746,57.737,57.737,14400000.0
2009-05-20 13:00:00,57.761,57.768,57.759,57.759,8000000.0
2009-05-20 13:01:00,57.771,57.782,57.75,57.75,17600000.0
2009-05-20 13:02:00,57.732,57.736,57.727,57.727,12800000.0
2009-05-20 13:03:00,57.703,57.703,57.685,57.688,12800000.0
2009-05-20 13:04:00,57.674,57.674,57.657,57.657,15400000.0
2009-05-20 13:05:00,57.677,57.689,57.677,57.677,12800000.0
2009-05-20 13:06:00,57.676,57.685,57.67,57.67,17600000.0
2009-05-20 13:07:00,57.676,57.695,57.676,57.685,12800000.0
2009-05-20 13:08:00,57.68,57.681,57.67,57.681,32000000.0
2009-05-20 13:09:00,57.67,57.67,57.661,57.666,28800000.0
2009-05-20 13:10:00,57.682,57.716,57.682,57.716,32000000.0
2009-05-20 13:11:00,57.712,57.717,57.706,57.711,19200000.0
2009-05-20 13:12:00,57.701,57.707,57.69,57.69,16000000.0
2009-05-20 13:13:00,57.683,57.687,57.669,57.669,11200000.0
2009-05-20 13:14:00,57.665,57.671,57.665,57.669,11200000.0
2009-05-20 13:15:00,57.681,57.741,57.681,57.735,11200000.0
2009-05-20 13:16:00,57.714,57.726,57.692,57.692,25600000.0
2009-05-20 13:17:00,57.656,57.67,57.656,57.667,12800000.0
2009-05-20 13:18:00,57.68,57.702,57.68,57.695,55800000.0
2009-05-20 13:19:00,57.69,57.709,57.68,57.701,16000000.0
2009-05-20 13:20:00,57.703,57.716,57.699,57.705,12800000.0
2009-05-20 13:21:00,57.708,57.709,57.689,57.693,56000000.0
2009-05-20 13:22:00,57.695,57.711,57.695,57.711,11200000.0
2009-05-20 13:23:00,57.713,57.721,57.708,57.721,13200000.0
2009-05-20 13:24:00,57.727,57.816,57.727,57.816,13800000.0
2009-05-20 13:25:00,57.788,57.788,57.738,57.739,34000000.0
2009-05-20 13:26:00,57.754,57.782,57.749,57.782,24000000.0
2009-05-20 13:27:00,57.79,57.802,57.79,57.802,40000000.0
2009-05-20 13:28:00,57.801,57.801,57.788,57.788,20800000.0
2009-05-20 13:29:00,57.8,57.809,57.787,57.787,22400000.0
2009-05-20 13:30:00,57.804,57.805,57.796,57.799,36800000.0
2009-05-20 13:31:00,57.798,57.798,57.779,57.781,11200000.0
2009-05-20 13:32:00,57.783,57.783,57.769,57.769,17600000.0
2009-05-20 13:33:00,57.779,57.798,57.779,57.798,12800000.0
2009-05-20 13:34:00,57.825,57.914,57.825,57.913,12800000.0
2009-05-20 13:35:00,57.907,57.928,57.907,57.928,12800000.0
2009-05-20 13:36:00,57.929,57.929,57.911,57.916,48000000.0
2009-05-20 13:37:00,57.912,57.919,57.909,57.914,23400000.0
2009-05-20 13:38:00,57.946,58.008,57.946,58.007,28800000.0
2009-05-20 13:39:00,58.009,58.009,57.994,58.002,25600000.0
2009-05-20 13:40:00,57.994,57.994,57.982,57.982,9600000.0
2009-05-20 13:41:00,57.984,58.014,57.978,57.978,16000000.0
2009-05-20 13:42:00,57.963,57.975,57.955,57.973,12800000.0
2009-05-20 13:43:00,57.994,57.997,57.985,57.992,25600000.0
2009-05-20 13:44:00,57.977,57.985,57.976,57.978,28800000.0
2009-05-20 13:45:00,57.988,57.988,57.958,57.958,12800000.0
2009-05-20 13:46:00,57.972,57.979,57.966,57.979,14400000.0
2009-05-20 13:47:00,57.975,57.986,57.975,57.979,27200000.0
2009-05-20 13:48:00,57.995,58.003,57.978,57.978,9600000.0
2009-05-20 13:49:00,57.967,57.992,57.967,57.988,33600000.0
2009-05-20 13:50:00,58.003,58.003,57.983,57.995,33600000.0
2009-05-20 13:51:00,58.015,58.022,58.015,58.022,8000000.0
2009-05-20 13:52:00,58.016,58.034,58.014,58.027,40000000.0
2009-05-20 13:53:00,58.025,58.025,58.014,58.025,36800000.0
2009-05-20 13:54:00,58.032,58.046,58.031,58.038,24000000.0
2009-05-20 13:55:00,58.039,58.062,58.036,58.057,11200000.0
2009-05-20 13:56:00,58.034,58.034,57.946,57.946,14400000.0
2009-05-20 13:57:00,57.946,57.971,57.946,57.971,14400000.0
2009-05-20 13:58:00,57.958,57.975,57.956,57.956,32000000.0
2009-05-20 13:59:00,57.941,57.946,57.928,57.928,48000000.0
2009-05-20 14:00:00,57.929,57.929,57.91,57.918,32000000.0
2009-05-20 14:01:00,57.937,57.948,57.937,57.943,14400000.0
2009-05-20 14:02:00,57.948,57.951,57.94,57.951,28800000.0
2009-05-20 14:03:00,57.944,57.946,57.938,57.941,14400000.0
2009-05-20 14:04:00,57.911,57.934,57.911,57.93,9600000.0
2009-05-20 14:05:00,57.944,57.944,57.931,57.931,25600000.0
2009-05-20 14:06:00,57.92,57.938,57.92,57.934,17600000.0
2009-05-20 14:07:00,57.925,57.944,57.925,57.933,12800000.0
2009-05-20 14:08:00,57.918,57.921,57.893,57.907,24000000.0
2009-05-20 14:09:00,57.904,57.923,57.899,57.923,11200000.0
2009-05-20 14:10:00,57.913,57.913,57.897,57.902,17600000.0
2009-05-20 14:11:00,57.898,57.9,57.889,57.889,12800000.0
2009-05-20 14:12:00,57.879,57.879,57.851,57.851,12800000.0
2009-05-20 14:13:00,57.866,57.892,57.866,57.892,24000000.0
2009-05-20 14:14:00,57.911,57.923,57.905,57.923,20800000.0
2009-05-20 14:15:00,57.916,57.923,57.912,57.916,33600000.0
2009-05-20 14:16:00,57.92,57.943,57.9,57.943,27200000.0
2009-05-20 14:17:00,57.94,57.95,57.94,57.945,11200000.0
2009-05-20 14:18:00,57.953,57.959,57.95,57.957,16000000.0
2009-05-20 14:19:00,57.965,57.965,57.949,57.95,40000000.0
2009-05-20 14:20:00,57.949,57.949,57.937,57.946,14400000.0
2009-05-20 14:21:00,57.936,57.945,57.932,57.937,33000000.0
2009-05-20 14:22:00,57.926,57.931,57.923,57.931,14400000.0
2009-05-20 14:23:00,57.939,57.948,57.937,57.948,17600000.0
2009-05-20 14:24:00,57.961,57.968,57.961,57.964,37200000.0
2009-05-20 14:25:00,57.972,58.019,57.972,58.017,12800000.0
2009-05-20 14:26:00,58.041,58.113,58.041,58.113,18600000.0
2009-05-20 14:27:00,58.118,58.159,58.118,58.159,11200000.0
2009-05-20 14:28:00,58.143,58.143,58.114,58.114,11600000.0
2009-05-20 14:29:00,58.112,58.132,58.112,58.132,12800000.0
2009-05-20 14:30:00,58.126,58.184,58.067,58.067,11200000.0
2009-05-20 14:31:00,58.136,58.17,58.074,58.17,16000000.0
2009-05-20 14:32:00,58.16,58.16,58.151,58.151,9600000.0
2009-05-20 14:33:00,58.154,58.203,58.154,58.203,17600000.0
2009-05-20 14:34:00,58.199,58.217,58.196,58.214,17600000.0
2009-05-20 14:35:00,58.201,58.218,58.195,58.218,11200000.0
2009-05-20 14:36:00,58.2,58.208,58.197,58.197,8000000.0
2009-05-20 14:37:00,58.192,58.194,58.159,58.159,12800000.0
2009-05-20 14:38:00,58.164,58.164,58.142,58.151,11200000.0
2009-05-20 14:39:00,58.14,58.14,58.119,58.12,17600000.0
2009-05-20 14:40:00,58.113,58.127,58.113,58.127,16000000.0
2009-05-20 14:41:00,58.118,58.118,58.089,58.097,11200000.0
2009-05-20 14:42:00,58.097,58.098,58.089,58.093,9600000.0
2009-05-20 14:43:00,58.105,58.105,58.082,58.095,17600000.0
2009-05-20 14:44:00,58.105,58.105,58.095,58.1,12800000.0
2009-05-20 14:45:00,58.078,58.097,58.078,58.087,12800000.0
2009-05-20 14:46:00,58.08,58.087,58.076,58.086,17600000.0
2009-05-20 14:47:00,58.072,58.079,58.065,58.069,12800000.0
2009-05-20 14:48:00,58.073,58.077,58.069,58.072,11200000.0
2009-05-20 14:49:00,58.072,58.085,58.057,58.057,16000000.0
2009-05-20 14:50:00,58.08,58.097,58.08,58.092,12800000.0
2009-05-20 14:51:00,58.095,58.1,58.088,58.088,17600000.0
2009-05-20 14:52:00,58.096,58.117,58.096,58.117,14400000.0
2009-05-20 14:53:00,58.116,58.121,58.108,58.121,11200000.0
2009-05-20 14:54:00,58.111,58.118,58.104,58.115,12800000.0
2009-05-20 14:55:00,58.108,58.108,58.097,58.097,10600000.0
2009-05-20 14:56:00,58.083,58.097,58.076,58.093,16000000.0
2009-05-20 14:57:00,58.076,58.076,58.046,58.046,12800000.0
2009-05-20 14:58:00,58.055,58.072,58.055,58.072,14400000.0
2009-05-20 14:59:00,58.08,58.086,58.073,58.076,12800000.0
2009-05-20 15:00:00,58.075,58.111,58.075,58.108,16000000.0
2009-05-20 15:01:00,58.117,58.117,58.101,58.11,17600000.0
2009-05-20 15:02:00,58.118,58.12,58.098,58.098,11200000.0
2009-05-20 15:03:00,58.095,58.095,58.086,58.091,9600000.0
2009-05-20 15:04:00,58.088,58.1,58.088,58.093,16000000.0
2009-05-20 15:05:00,58.102,58.109,58.102,58.107,12800000.0
2009-05-20 15:06:00,58.085,58.094,58.085,58.086,11200000.0
2009-05-20 15:07:00,58.094,58.094,58.082,58.085,11200000.0
2009-05-20 15:08:00,58.081,58.101,58.081,58.098,11200000.0
2009-05-20 15:09:00,58.113,58.141,58.111,58.141,14800000.0
2009-05-20 15:10:00,58.143,58.148,58.139,58.142,16000000.0
2009-05-20 15:11:00,58.136,58.155,58.136,58.155,11200000.0
2009-05-20 15:12:00,58.12,58.142,58.12,58.13,9600000.0
2009-05-20 15:13:00,58.123,58.133,58.121,58.132,12800000.0
2009-05-20 15:14:00,58.115,58.133,58.115,58.133,8000000.0
2009-05-20 15:15:00,58.141,58.141,58.119,58.127,17600000.0
2009-05-20 15:16:00,58.139,58.145,58.137,58.144,12800000.0
2009-05-20 15:17:00,58.144,58.144,58.131,58.131,14400000.0
2009-05-20 15:18:00,58.131,58.153,58.131,58.149,12800000.0
2009-05-20 15:19:00,58.138,58.155,58.134,58.155,16000000.0
2009-05-20 15:20:00,58.15,58.159,58.14,58.159,16000000.0
2009-05-20 15:21:00,58.149,58.156,58.064,58.151,17600000.0
2009-05-20 15:22:00,58.148,58.157,58.142,58.153,11200000.0
2009-05-20 15:23:00,58.159,58.159,58.145,58.151,11200000.0
2009-05-20 15:24:00,58.156,58.162,58.153,58.153,11200000.0
2009-05-20 15:25:00,58.153,58.177,58.153,58.173,12800000.0
2009-05-20 15:26:00,58.172,58.174,58.165,58.17,14400000.0
2009-05-20 15:27:00,58.166,58.179,58.163,58.179,12800000.0
2009-05-20 15:28:00,58.16,58.16,58.146,58.146,12800000.0
2009-05-20 15:29:00,58.146,58.157,58.146,58.15,17600000.0
2009-05-20 15:30:00,58.16,58.17,58.159,58.159,17600000.0
2009-05-20 15:31:00,58.166,58.175,58.16,58.16,12800000.0
2009-05-20 15:32:00,58.204,58.233,58.204,58.23,11200000.0
2009-05-20 15:33:00,58.219,58.269,58.219,58.269,11200000.0
2009-05-20 15:34:00,58.281,58.281,58.21,58.21,11200000.0
2009-05-20 15:35:00,58.201,58.201,58.158,58.16,12800000.0
2009-05-20 15:36:00,58.166,58.185,58.163,58.163,14400000.0
2009-05-20 15:37:00,58.156,58.174,58.148,58.148,16000000.0
2009-05-20 15:38:00,58.167,58.185,58.165,58.185,16000000.0
2009-05-20 15:39:00,58.198,58.198,58.161,58.165,14400000.0
2009-05-20 15:40:00,58.184,58.193,58.158,58.193,12800000.0
2009-05-20 15:41:00,58.202,58.221,58.201,58.213,16000000.0
2009-05-20 15:42:00,58.256,58.283,58.215,58.269,17600000.0
2009-05-20 15:43:00,58.267,58.267,58.228,58.229,12800000.0
2009-05-20 15:44:00,58.237,58.244,58.231,58.239,17600000.0
2009-05-20 15:45:00,58.252,58.285,58.246,58.285,12800000.0
2009-05-20 15:46:00,58.271,58.271,58.235,58.246,11200000.0
2009-05-20 15:47:00,58.259,58.259,58.252,58.253,11200000.0
2009-05-20 15:48:00,58.248,58.248,58.227,58.227,12800000.0
2009-05-20 15:49:00,58.222,58.26,58.222,58.26,11200000.0
2009-05-20 15:50:00,58.276,58.276,58.245,58.245,14400000.0
2009-05-20 15:51:00,58.265,58.289,58.265,58.283,11200000.0
2009-05-20 15:52:00,58.32,58.32,58.306,58.308,11200000.0
2009-05-20 15:53:00,58.288,58.336,58.288,58.326,13200000.0
2009-05-20 15:54:00,58.309,58.314,58.292,58.314,17600000.0
2009-05-20 15:55:00,58.345,58.345,58.298,58.308,17600000.0
2009-05-20 15:56:00,58.321,58.321,58.265,58.265,8400000.0
2009-05-20 15:57:00,58.241,58.241,58.207,58.207,14400000.0
2009-05-20 15:58:00,58.184,58.19,58.177,58.177,11200000.0
2009-05-20 15:59:00,58.161,58.161,58.142,58.146,11200000.0
2009-05-20 16:00:00,58.185,58.197,58.185,58.197,11200000.0
2009-05-20 16:01:00,58.193,58.227,58.193,58.227,11200000.0
2009-05-20 16:02:00,58.254,58.267,58.238,58.238,18000000.0
2009-05-20 16:03:00,58.229,58.245,58.228,58.228,12800000.0
2009-05-20 16:04:00,58.244,58.244,58.183,58.236,11200000.0
2009-05-20 16:05:00,58.232,58.232,58.178,58.178,14400000.0
2009-05-20 16:06:00,58.183,58.222,58.183,58.222,16000000.0
2009-05-20 16:07:00,58.211,58.211,58.192,58.192,11200000.0
2009-05-20 16:08:00,58.175,58.22,58.175,58.22,11200000.0
2009-05-20 16:09:00,58.215,58.215,58.182,58.183,17600000.0
2009-05-20 16:10:00,58.176,58.188,58.13,58.13,12800000.0
2009-05-20 16:11:00,58.138,58.14,58.123,58.14,11200000.0
2009-05-20 16:12:00,58.141,58.152,58.128,58.152,17600000.0
2009-05-20 16:13:00,58.162,58.178,58.162,58.166,11600000.0
2009-05-20 16:14:00,58.158,58.179,58.157,58.179,14400000.0
2009-05-20 16:15:00,58.189,58.198,58.189,58.196,11200000.0
2009-05-20 16:16:00,58.204,58.207,58.19,58.197,11200000.0
2009-05-20 16:17:00,58.191,58.209,58.184,58.206,17600000.0
2009-05-20 16:18:00,58.204,58.205,58.197,58.204,12800000.0
2009-05-20 16:19:00,58.202,58.202,58.186,58.186,11200000.0
2009-05-20 16:20:00,58.198,58.216,58.197,58.216,11200000.0
2009-05-20 16:21:00,58.193,58.203,58.19,58.196,11200000.0
2009-05-20 16:22:00,58.195,58.209,58.195,58.208,11200000.0
2009-05-20 16:23:00,58.214,58.214,58.173,58.174,12800000.0
2009-05-20 16:24:00,58.146,58.155,58.145,58.152,11200000.0
2009-05-20 16:25:00,58.178,58.19,58.178,58.183,12800000.0
2009-05-20 16:26:00,58.17,58.177,58.152,58.152,12800000.0
2009-05-20 16:27:00,58.119,58.119,58.038,58.038,17600000.0
2009-05-20 16:28:00,58.013,58.013,58.001,58.005,11200000.0
2009-05-20 16:29:00,57.998,58.002,57.978,57.978,14400000.0
2009-05-20 16:30:00,57.978,57.986,57.978,57.986,14400000.0
2009-05-20 16:31:00,58.007,58.022,58.007,58.018,14400000.0
2009-05-20 16:32:00,58.037,58.037,58.022,58.036,8000000.0
2009-05-20 16:33:00,58.046,58.049,58.036,58.043,14400000.0
2009-05-20 16:34:00,58.046,58.046,57.995,57.995,17600000.0
2009-05-20 16:35:00,57.968,57.99,57.955,57.99,12800000.0
2009-05-20 16:36:00,58.011,58.02,58.011,58.015,11200000.0
2009-05-20 16:37:00,58.003,58.009,58.003,58.005,12800000.0
2009-05-20 16:38:00,58.015,58.023,58.012,58.023,14400000.0
2009-05-20 16:39:00,58.019,58.02,58.008,58.014,12800000.0
2009-05-20 16:40:00,58.017,58.033,58.011,58.033,17600000.0
2009-05-20 16:41:00,58.022,58.022,58.008,58.018,12800000.0
2009-05-20 16:42:00,58.043,58.043,58.01,58.02,11200000.0
2009-05-20 16:43:00,58.02,58.02,58.009,58.011,12800000.0
2009-05-20 16:44:00,58.023,58.058,58.021,58.058,11200000.0
2009-05-20 16:45:00,58.067,58.067,58.043,58.043,11200000.0
2009-05-20 16:46:00,58.039,58.076,58.039,58.075,14400000.0
2009-05-20 16:47:00,58.069,58.07,58.056,58.059,17600000.0
2009-05-20 16:48:00,58.063,58.063,58.044,58.049,11200000.0
2009-05-20 16:49:00,58.054,58.061,58.042,58.047,12800000.0
2009-05-20 16:50:00,58.034,58.04,58.027,58.031,17600000.0
2009-05-20 16:51:00,58.041,58.05,57.988,57.988,11200000.0
2009-05-20 16:52:00,58.034,58.034,58.002,58.008,17600000.0
2009-05-20 16:53:00,58.017,58.027,58.003,58.009,17600000.0
2009-05-20 16:54:00,58.022,58.022,58.01,58.016,11200000.0
2009-05-20 16:55:00,58.024,58.026,58.012,58.012,14400000.0
2009-05-20 16:56:00,58.006,58.017,57.992,58.008,12800000.0
2009-05-20 16:57:00,58.028,58.037,58.025,58.037,16000000.0
2009-05-20 16:58:00,58.031,58.039,58.024,58.03,12800000.0
2009-05-20 16:59:00,58.047,58.066,58.047,58.064,12800000.0
2009-05-20 17:00:00,58.052,58.063,58.044,58.047,11200000.0
2009-05-20 17:01:00,58.055,58.069,57.974,58.062,12800000.0
2009-05-20 17:02:00,58.065,58.072,58.062,58.072,16000000.0
2009-05-20 17:03:00,58.072,58.075,58.069,58.069,11200000.0
2009-05-20 17:04:00,58.068,58.068,58.048,58.054,11200000.0
2009-05-20 17:05:00,58.062,58.092,58.062,58.084,17600000.0
2009-05-20 17:06:00,58.094,58.112,58.094,58.104,11200000.0
2009-05-20 17:07:00,58.104,58.106,58.099,58.101,11200000.0
2009-05-20 17:08:00,58.09,58.09,58.058,58.058,17600000.0
2009-05-20 17:09:00,58.04,58.041,57.989,57.989,16000000.0
2009-05-20 17:10:00,58.042,58.074,58.042,58.074,11200000.0
2009-05-20 17:11:00,58.089,58.095,58.084,58.095,12800000.0
2009-05-20 17:12:00,58.077,58.077,58.05,58.06,12800000.0
2009-05-20 17:13:00,58.076,58.076,58.065,58.065,12800000.0
2009-05-20 17:14:00,58.071,58.083,58.068,58.083,12800000.0
2009-05-20 17:15:00,58.086,58.086,58.081,58.086,12800000.0
2009-05-20 17:16:00,58.086,58.09,58.085,58.085,11200000.0
2009-05-20 17:17:00,58.076,58.076,58.047,58.047,11200000.0
2009-05-20 17:18:00,58.051,58.053,58.04,58.04,12800000.0
2009-05-20 17:19:00,58.059,58.059,58.045,58.059,16000000.0
2009-05-20 17:20:00,58.063,58.069,58.061,58.062,11200000.0
2009-05-20 17:21:00,58.073,58.075,58.059,58.075,12800000.0
2009-05-20 17:22:00,58.074,58.075,57.982,58.07,11200000.0
2009-05-20 17:23:00,58.063,58.084,58.063,58.082,11200000.0
2009-05-20 17:24:00,58.081,58.081,58.071,58.076,11200000.0
2009-05-20 17:25:00,58.077,58.088,58.077,58.081,11200000.0
2009-05-20 17:26:00,58.071,58.083,58.071,58.074,11200000.0
2009-05-20 17:27:00,58.09,58.118,58.09,58.106,17600000.0
2009-05-20 17:28:00,58.113,58.12,58.102,58.102,12800000.0
2009-05-20 17:29:00,58.086,58.092,58.072,58.079,12800000.0
2009-05-20 17:30:00,58.108,58.108,58.094,58.094,11200000.0
2009-05-20 17:31:00,58.095,58.125,58.095,58.125,12800000.0
2009-05-20 17:32:00,58.146,58.176,58.146,58.159,11200000.0
2009-05-20 17:33:00,58.153,58.157,58.151,58.151,12800000.0
2009-05-20 17:34:00,58.151,58.152,58.138,58.144,11200000.0
2009-05-20 17:35:00,58.145,58.154,58.144,58.144,12800000.0
2009-05-20 17:36:00,58.153,58.173,58.153,58.173,11200000.0
2009-05-20 17:37:00,58.184,58.184,58.171,58.174,11200000.0
2009-05-20 17:38:00,58.156,58.156,58.134,58.138,8000000.0
2009-05-20 17:39:00,58.125,58.14,58.112,58.112,17600000.0
2009-05-20 17:40:00,58.12,58.121,58.1,58.109,11200000.0
2009-05-20 17:41:00,58.117,58.123,58.103,58.123,11200000.0
2009-05-20 17:42:00,58.104,58.114,58.1,58.114,11200000.0
2009-05-20 17:43:00,58.126,58.16,58.126,58.147,12800000.0
2009-05-20 17:44:00,58.143,58.153,58.143,58.148,13200000.0
2009-05-20 17:45:00,58.147,58.147,58.137,58.138,11200000.0
2009-05-20 17:46:00,58.131,58.131,58.109,58.109,12800000.0
2009-05-20 17:47:00,58.112,58.112,58.098,58.107,12800000.0
2009-05-20 17:48:00,58.115,58.115,58.079,58.082,11200000.0
2009-05-20 17:49:00,58.105,58.113,58.105,58.108,11200000.0
2009-05-20 17:50:00,58.101,58.103,58.087,58.093,12800000.0
2009-05-20 17:51:00,58.086,58.086,58.067,58.069,11200000.0
2009-05-20 17:52:00,58.084,58.092,58.062,58.062,12800000.0
2009-05-20 17:53:00,58.034,58.039,58.026,58.038,17600000.0
2009-05-20 17:54:00,58.021,58.038,58.019,58.019,8000000.0
2009-05-20 17:55:00,58.024,58.031,58.019,58.03,12800000.0
2009-05-20 17:56:00,58.01,58.025,58.01,58.014,11200000.0
2009-05-20 17:57:00,58.021,58.021,58.013,58.017,15400000.0
2009-05-20 17:58:00,58.008,58.011,57.991,57.991,12800000.0
2009-05-20 17:59:00,57.996,57.996,57.977,57.981,11200000.0
2009-05-20 18:00:00,57.95,57.953,57.942,57.948,17600000.0
2009-05-20 18:01:00,57.949,57.949,57.847,57.928,17600000.0
2009-05-20 18:02:00,57.897,57.897,57.873,57.873,8000000.0
2009-05-20 18:03:00,57.887,57.887,57.872,57.874,12800000.0
2009-05-20 18:04:00,57.877,57.891,57.874,57.891,11200000.0
2009-05-20 18:05:00,57.929,57.966,57.929,57.966,17600000.0
2009-05-20 18:06:00,57.984,57.997,57.982,57.982,12800000.0
2009-05-20 18:07:00,58.002,58.01,57.996,58.01,11200000.0
2009-05-20 18:08:00,58.021,58.021,57.989,57.989,16000000.0
2009-05-20 18:09:00,57.983,57.984,57.966,57.975,16000000.0
2009-05-20 18:10:00,57.97,57.97,57.935,57.945,12800000.0
2009-05-20 18:11:00,57.953,57.961,57.949,57.955,11200000.0
2009-05-20 18:12:00,57.952,57.958,57.949,57.958,12800000.0
2009-05-20 18:13:00,57.95,57.961,57.95,57.955,11200000.0
2009-05-20 18:14:00,57.965,58.022,57.965,58.022,12800000.0
2009-05-20 18:15:00,57.985,57.985,57.968,57.968,8000000.0
2009-05-20 18:16:00,57.966,57.979,57.961,57.979,12800000.0
2009-05-20 18:17:00,58.0,58.0,57.988,57.99,11200000.0
2009-05-20 18:18:00,57.961,57.961,57.947,57.959,11200000.0
2009-05-20 18:19:00,57.943,57.952,57.939,57.939,16000000.0
2009-05-20 18:20:00,57.937,57.938,57.917,57.917,12800000.0
2009-05-20 18:21:00,57.908,57.913,57.9,57.909,11200000.0
2009-05-20 18:22:00,57.919,57.925,57.859,57.918,15400000.0
2009-05-20 18:23:00,57.912,57.912,57.9,57.903,16000000.0
2009-05-20 18:24:00,57.904,57.905,57.897,57.898,12800000.0
2009-05-20 18:25:00,57.896,57.901,57.878,57.878,11200000.0
2009-05-20 18:26:00,57.876,57.876,57.831,57.831,12800000.0
2009-05-20 18:27:00,57.814,57.838,57.814,57.826,14400000.0
2009-05-20 18:28:00,57.815,57.815,57.767,57.767,12800000.0
2009-05-20 18:29:00,57.767,57.777,57.767,57.777,12800000.0
2009-05-20 18:30:00,57.779,57.816,57.779,57.816,11200000.0
2009-05-20 18:31:00,57.813,57.815,57.799,57.804,12800000.0
2009-05-20 18:32:00,57.831,57.832,57.819,57.827,11200000.0
2009-05-20 18:33:00,57.823,57.823,57.802,57.802,11200000.0
2009-05-20 18:34:00,57.768,57.768,57.711,57.711,12800000.0
2009-05-20 18:35:00,57.708,57.708,57.688,57.693,12800000.0
2009-05-20 18:36:00,57.691,57.701,57.685,57.701,12800000.0
2009-05-20 18:37:00,57.702,57.714,57.696,57.696,17600000.0
2009-05-20 18:38:00,57.676,57.676,57.656,57.656,11200000.0
2009-05-20 18:39:00,57.637,57.641,57.62,57.62,16000000.0
2009-05-20 18:40:00,57.618,57.629,57.618,57.628,12800000.0
2009-05-20 18:41:00,57.63,57.633,57.579,57.579,14400000.0
2009-05-20 18:42:00,57.592,57.614,57.592,57.614,11200000.0
2009-05-20 18:43:00,57.613,57.613,57.595,57.608,12800000.0
2009-05-20 18:44:00,57.613,57.645,57.613,57.642,11200000.0
2009-05-20 18:45:00,57.651,57.655,57.642,57.644,11200000.0
2009-05-20 18:46:00,57.648,57.655,57.648,57.652,11200000.0
2009-05-20 18:47:00,57.668,57.685,57.668,57.67,12800000.0
2009-05-20 18:48:00,57.69,57.7,57.68,57.7,12800000.0
2009-05-20 18:49:00,57.701,57.701,57.693,57.699,12200000.0
2009-05-20 18:50:00,57.7,57.71,57.692,57.704,17600000.0
2009-05-20 18:51:00,57.699,57.699,57.685,57.685,12800000.0
2009-05-20 18:52:00,57.673,57.682,57.673,57.676,12800000.0
2009-05-20 18:53:00,57.672,57.674,57.658,57.673,12800000.0
2009-05-20 18:54:00,57.669,57.684,57.669,57.681,11200000.0
2009-05-20 18:55:00,57.69,57.75,57.69,57.75,11200000.0
2009-05-20 18:56:00,57.759,57.763,57.728,57.728,16000000.0
2009-05-20 18:57:00,57.724,57.724,57.712,57.718,11200000.0
2009-05-20 18:58:00,57.707,57.707,57.634,57.634,11200000.0
2009-05-20 18:59:00,57.621,57.621,57.612,57.614,17600000.0
2009-05-20 19:00:00,57.603,57.603,57.535,57.535,12800000.0
2009-05-20 19:01:00,57.528,57.547,57.528,57.539,12800000.0
2009-05-20 19:02:00,57.551,57.583,57.551,57.583,11200000.0
2009-05-20 19:03:00,57.637,57.652,57.635,57.652,12800000.0
2009-05-20 19:04:00,57.654,57.678,57.654,57.674,16000000.0
2009-05-20 19:05:00,57.67,57.67,57.652,57.652,14400000.0
2009-05-20 19:06:00,57.646,57.653,57.646,57.653,16000000.0
2009-05-20 19:07:00,57.643,57.672,57.641,57.672,11200000.0
2009-05-20 19:08:00,57.682,57.687,57.676,57.681,17600000.0
2009-05-20 19:09:00,57.678,57.69,57.678,57.689,12800000.0
2009-05-20 19:10:00,57.708,57.729,57.706,57.721,17600000.0
2009-05-20 19:11:00,57.685,57.685,57.668,57.676,12800000.0
2009-05-20 19:12:00,57.67,57.675,57.661,57.672,11200000.0
2009-05-20 19:13:00,57.668,57.679,57.664,57.676,11200000.0
2009-05-20 19:14:00,57.678,57.692,57.678,57.684,16000000.0
2009-05-20 19:15:00,57.689,57.694,57.683,57.686,12800000.0
2009-05-20 19:16:00,57.689,57.711,57.689,57.708,12800000.0
2009-05-20 19:17:00,57.718,57.722,57.713,57.722,12800000.0
2009-05-20 19:18:00,57.705,57.716,57.705,57.708,17600000.0
2009-05-20 19:19:00,57.68,57.68,57.655,57.659,16000000.0
2009-05-20 19:20:00,57.646,57.646,57.581,57.581,16000000.0
2009-05-20 19:21:00,57.604,57.614,57.599,57.607,16000000.0
2009-05-20 19:22:00,57.598,57.604,57.583,57.583,11200000.0
2009-05-20 19:23:00,57.563,57.587,57.563,57.575,17600000.0
2009-05-20 19:24:00,57.604,57.607,57.592,57.599,17600000.0
2009-05-20 19:25:00,57.582,57.596,57.575,57.596,17600000.0
2009-05-20 19:26:00,57.586,57.586,57.581,57.586,11200000.0
2009-05-20 19:27:00,57.587,57.613,57.586,57.606,11200000.0
2009-05-20 19:28:00,57.62,57.649,57.62,57.639,12800000.0
2009-05-20 19:29:00,57.645,57.66,57.645,57.656,11200000.0
2009-05-20 19:30:00,57.658,57.663,57.649,57.663,14400000.0
2009-05-20 19:31:00,57.667,57.682,57.667,57.675,17600000.0
2009-05-20 19:32:00,57.655,57.678,57.655,57.677,12800000.0
2009-05-20 19:33:00,57.688,57.694,57.687,57.694,12800000.0
2009-05-20 19:34:00,57.696,57.696,57.691,57.692,9600000.0
2009-05-20 19:35:00,57.692,57.71,57.692,57.71,17600000.0
2009-05-20 19:36:00,57.719,57.726,57.715,57.716,11200000.0
2009-05-20 19:37:00,57.713,57.723,57.713,57.723,11200000.0
2009-05-20 19:38:00,57.728,57.767,57.728,57.767,9600000.0
2009-05-20 19:39:00,57.774,57.785,57.774,57.784,11200000.0
2009-05-20 19:40:00,57.756,57.765,57.752,57.763,14400000.0
2009-05-20 19:41:00,57.771,57.787,57.771,57.787,12800000.0
2009-05-20 19:42:00,57.784,57.793,57.776,57.793,12800000.0
2009-05-20 19:43:00,57.788,57.798,57.785,57.785,11200000.0
2009-05-20 19:44:00,57.788,57.794,57.771,57.787,16000000.0
2009-05-20 19:45:00,57.777,57.777,57.763,57.769,11200000.0
2009-05-20 19:46:00,57.752,57.757,57.747,57.747,8000000.0
2009-05-20 19:47:00,57.75,57.758,57.743,57.743,16000000.0
2009-05-20 19:48:00,57.741,57.761,57.73,57.761,11200000.0
2009-05-20 19:49:00,57.762,57.762,57.743,57.76,12200000.0
2009-05-20 19:50:00,57.762,57.763,57.747,57.747,12800000.0
2009-05-20 19:51:00,57.753,57.759,57.735,57.743,12800000.0
2009-05-20 19:52:00,57.751,57.761,57.748,57.761,11200000.0
2009-05-20 19:53:00,57.76,57.76,57.746,57.746,17600000.0
2009-05-20 19:54:00,57.72,57.737,57.715,57.715,14400000.0
2009-05-20 19:55:00,57.734,57.734,57.705,57.709,11200000.0
2009-05-20 19:56:00,57.685,57.695,57.685,57.685,11200000.0
2009-05-20 19:57:00,57.674,57.674,57.651,57.671,12800000.0
2009-05-20 19:58:00,57.666,57.666,57.64,57.64,8000000.0
2009-05-20 19:59:00,57.634,57.654,57.63,57.647,14400000.0
2009-05-20 20:00:00,57.631,57.635,57.623,57.623,12800000.0
2009-05-20 20:01:00,57.641,57.667,57.641,57.663,11200000.0
2009-05-20 20:02:00,57.659,57.675,57.656,57.667,9600000.0
2009-05-20 20:03:00,57.677,57.7,57.673,57.7,8000000.0
2009-05-20 20:04:00,57.696,57.696,57.584,57.587,12800000.0
2009-05-20 20:05:00,57.583,57.583,57.544,57.56,12800000.0
2009-05-20 20:06:00,57.59,57.59,57.569,57.571,12800000.0
2009-05-20 20:07:00,57.599,57.614,57.59,57.592,16000000.0
2009-05-20 20:08:00,57.61,57.63,57.61,57.626,12800000.0
2009-05-20 20:09:00,57.643,57.652,57.638,57.648,8000000.0
2009-05-20 20:10:00,57.637,57.704,57.637,57.704,17600000.0
2009-05-20 20:11:00,57.716,57.748,57.713,57.748,8000000.0
2009-05-20 20:12:00,57.751,57.751,57.695,57.695,14400000.0
2009-05-20 20:13:00,57.702,57.702,57.644,57.644,11200000.0
2009-05-20 20:14:00,57.637,57.637,57.615,57.618,8000000.0
2009-05-20 20:15:00,57.61,57.61,57.6,57.603,11200000.0
2009-05-20 20:16:00,57.612,57.686,57.612,57.686,12800000.0
2009-05-20 20:17:00,57.643,57.643,57.598,57.613,12800000.0
2009-05-20 20:18:00,57.619,57.63,57.619,57.628,12800000.0
2009-05-20 20:19:00,57.628,57.694,57.628,57.694,11200000.0
2009-05-20 20:20:00,57.737,57.751,57.737,57.751,11200000.0
2009-05-20 20:21:00,57.755,57.755,57.743,57.747,11200000.0
2009-05-20 20:22:00,57.722,57.75,57.722,57.733,11200000.0
2009-05-20 20:23:00,57.753,57.827,57.753,57.827,16000000.0
2009-05-20 20:24:00,57.845,57.845,57.784,57.817,16000000.0
2009-05-20 20:25:00,57.815,57.815,57.8,57.81,12800000.0
2009-05-20 20:26:00,57.814,57.826,57.813,57.816,17600000.0
2009-05-20 20:27:00,57.817,57.841,57.817,57.841,12800000.0
2009-05-20 20:28:00,57.834,57.837,57.827,57.831,17600000.0
2009-05-20 20:29:00,57.829,57.83,57.814,57.82,12800000.0
2009-05-20 20:30:00,57.822,57.83,57.806,57.806,14400000.0
2009-05-20 20:31:00,57.786,57.786,57.713,57.713,14400000.0
2009-05-20 20:32:00,57.694,57.697,57.69,57.691,8000000.0
2009-05-20 20:33:00,57.692,57.698,57.684,57.698,15400000.0
2009-05-20 20:34:00,57.697,57.702,57.688,57.696,9600000.0
2009-05-20 20:35:00,57.676,57.686,57.676,57.677,16000000.0
2009-05-20 20:36:00,57.668,57.668,57.653,57.653,11200000.0
2009-05-20 20:37:00,57.651,57.659,57.651,57.653,8000000.0
2009-05-20 20:38:00,57.643,57.65,57.643,57.65,13200000.0
2009-05-20 20:39:00,57.653,57.653,57.638,57.646,16000000.0
2009-05-20 20:40:00,57.643,57.66,57.641,57.66,12800000.0
2009-05-20 20:41:00,57.661,57.669,57.654,57.667,17600000.0
2009-05-20 20:42:00,57.666,57.679,57.666,57.679,12800000.0
2009-05-20 20:43:00,57.67,57.684,57.668,57.668,8000000.0
2009-05-20 20:44:00,57.678,57.678,57.645,57.645,11200000.0
2009-05-20 20:45:00,57.645,57.66,57.64,57.652,8000000.0
2009-05-20 20:46:00,57.666,57.679,57.666,57.672,12800000.0
2009-05-20 20:47:00,57.682,57.69,57.676,57.676,11200000.0
2009-05-20 20:48:00,57.678,57.683,57.673,57.677,12800000.0
2009-05-20 20:49:00,57.677,57.689,57.673,57.689,11200000.0
2009-05-20 20:50:00,57.683,57.688,57.682,57.687,12800000.0
2009-05-20 20:51:00,57.695,57.695,57.683,57.685,11200000.0
2009-05-20 20:52:00,57.678,57.678,57.671,57.671,11200000.0
2009-05-20 20:53:00,57.683,57.695,57.683,57.69,12800000.0
2009-05-20 20:54:00,57.694,57.701,57.687,57.7,11200000.0
2009-05-20 20:55:00,57.714,57.763,57.714,57.738,12800000.0
2009-05-20 20:56:00,57.73,57.746,57.73,57.74,12800000.0
2009-05-20 20:57:00,57.741,57.744,57.733,57.738,11200000.0
2009-05-20 20:58:00,57.738,57.747,57.715,57.715,17600000.0
2009-05-20 20:59:00,57.71,57.728,57.635,57.728,14400000.0
2009-05-20 21:00:00,57.718,57.718,57.699,57.703,12800000.0
2009-05-20 21:01:00,57.698,57.709,57.693,57.698,17600000.0
2009-05-20 21:02:00,57.697,57.712,57.696,57.712,11200000.0
2009-05-20 21:03:00,57.707,57.707,57.695,57.701,12800000.0
2009-05-20 21:04:00,57.696,57.696,57.682,57.695,11200000.0
2009-05-20 21:05:00,57.699,57.699,57.659,57.659,14400000.0
2009-05-20 21:06:00,57.609,57.641,57.609,57.637,17600000.0
2009-05-20 21:07:00,57.642,57.668,57.641,57.668,12800000.0
2009-05-20 21:08:00,57.677,57.681,57.669,57.669,12800000.0
2009-05-20 21:09:00,57.672,57.678,57.672,57.674,12800000.0
2009-05-20 21:10:00,57.639,57.639,57.576,57.587,12800000.0
2009-05-20 21:11:00,57.598,57.611,57.582,57.593,12800000.0
2009-05-20 21:12:00,57.59,57.591,57.578,57.591,13200000.0
2009-05-20 21:13:00,57.59,57.596,57.574,57.578,11200000.0
2009-05-20 21:14:00,57.578,57.578,57.565,57.565,17600000.0
2009-05-20 21:15:00,57.596,57.603,57.574,57.578,17600000.0
2009-05-20 21:16:00,57.564,57.564,57.484,57.484,12800000.0
2009-05-20 21:17:00,57.477,57.528,57.477,57.528,12800000.0
2009-05-20 21:18:00,57.531,57.531,57.508,57.508,12800000.0
2009-05-20 21:19:00,57.523,57.525,57.516,57.525,12800000.0
2009-05-20 21:20:00,57.527,57.527,57.509,57.509,10000000.0
2009-05-20 21:21:00,57.552,57.557,57.552,57.555,9600000.0
2009-05-20 21:22:00,57.547,57.547,57.535,57.537,12800000.0
2009-05-20 21:23:00,57.544,57.567,57.544,57.564,8000000.0
2009-05-20 21:24:00,57.565,57.565,57.542,57.542,12800000.0
2009-05-20 21:25:00,57.529,57.534,57.493,57.493,11200000.0
2009-05-20 21:26:00,57.459,57.462,57.446,57.455,17600000.0
2009-05-20 21:27:00,57.464,57.476,57.464,57.473,11200000.0
2009-05-20 21:28:00,57.463,57.475,57.459,57.459,12800000.0
2009-05-20 21:29:00,57.428,57.455,57.428,57.455,12800000.0
2009-05-20 21:30:00,57.452,57.453,57.445,57.453,12800000.0
2009-05-20 21:31:00,57.453,57.453,57.44,57.452,11200000.0
2009-05-20 21:32:00,57.45,57.45,57.395,57.395,11200000.0
2009-05-20 21:33:00,57.382,57.393,57.382,57.393,11200000.0
2009-05-20 21:34:00,57.401,57.402,57.391,57.391,11200000.0
2009-05-20 21:35:00,57.381,57.381,57.367,57.373,11200000.0
2009-05-20 21:36:00,57.379,57.427,57.379,57.427,17600000.0
2009-05-20 21:37:00,57.401,57.426,57.394,57.426,12800000.0
2009-05-20 21:38:00,57.419,57.448,57.416,57.448,12800000.0
2009-05-20 21:39:00,57.444,57.444,57.415,57.417,12800000.0
2009-05-20 21:40:00,57.415,57.418,57.412,57.414,9600000.0
2009-05-20 21:41:00,57.397,57.411,57.397,57.402,14400000.0
2009-05-20 21:42:00,57.394,57.394,57.365,57.365,9600000.0
2009-05-20 21:43:00,57.353,57.353,57.312,57.322,17600000.0
2009-05-20 21:44:00,57.333,57.337,57.291,57.314,17600000.0
2009-05-20 21:45:00,57.308,57.336,57.301,57.301,14400000.0
2009-05-20 21:46:00,57.306,57.337,57.306,57.337,8000000.0
2009-05-20 21:47:00,57.338,57.338,57.33,57.33,12800000.0
2009-05-20 21:48:00,57.336,57.355,57.333,57.355,9600000.0
2009-05-20 21:49:00,57.362,57.367,57.356,57.36,14400000.0
2009-05-20 21:50:00,57.349,57.37,57.344,57.37,11200000.0
2009-05-20 21:51:00,57.362,57.373,57.279,57.368,12800000.0
2009-05-20 21:52:00,57.378,57.414,57.369,57.414,12200000.0
2009-05-20 21:53:00,57.422,57.422,57.325,57.325,17600000.0
2009-05-20 21:54:00,57.339,57.342,57.327,57.342,14400000.0
2009-05-20 21:55:00,57.345,57.345,57.341,57.341,11200000.0
2009-05-20 21:56:00,57.346,57.354,57.323,57.323,12800000.0
2009-05-20 21:57:00,57.34,57.343,57.334,57.342,12800000.0
2009-05-20 21:58:00,57.342,57.342,57.319,57.319,16000000.0
2009-05-20 21:59:00,57.296,57.313,57.262,57.262,14400000.0
2009-05-20 22:00:00,57.265,57.284,57.254,57.284,12800000.0
2009-05-20 22:01:00,57.295,57.305,57.29,57.292,12800000.0
2009-05-20 22:02:00,57.293,57.299,57.29,57.299,12800000.0
2009-05-20 22:03:00,57.295,57.313,57.29,57.313,11200000.0
2009-05-20 22:04:00,57.23,57.276,57.23,57.276,11200000.0
2009-05-20 22:05:00,57.284,57.284,57.24,57.24,17600000.0
2009-05-20 22:06:00,57.245,57.256,57.245,57.254,18000000.0
2009-05-20 22:07:00,57.258,57.258,57.227,57.227,12800000.0
2009-05-20 22:08:00,57.216,57.221,57.208,57.214,11200000.0
2009-05-20 22:09:00,57.208,57.275,57.208,57.275,11200000.0
2009-05-20 22:10:00,57.281,57.281,57.263,57.263,17600000.0
2009-05-20 22:11:00,57.274,57.275,57.269,57.269,14800000.0
2009-05-20 22:12:00,57.253,57.27,57.253,57.267,11200000.0
2009-05-20 22:13:00,57.27,57.276,57.27,57.273,16400000.0
2009-05-20 22:14:00,57.276,57.282,57.276,57.278,16000000.0
2009-05-20 22:15:00,57.281,57.286,57.279,57.279,12800000.0
2009-05-20 22:16:00,57.278,57.278,57.272,57.277,12800000.0
2009-05-20 22:17:00,57.277,57.282,57.271,57.277,11200000.0
2009-05-20 22:18:00,57.277,57.301,57.271,57.271,12800000.0
2009-05-20 22:19:00,57.274,57.275,57.262,57.267,14400000.0
2009-05-20 22:20:00,57.27,57.309,57.27,57.309,10600000.0
2009-05-20 22:21:00,57.329,57.375,57.327,57.375,12800000.0
2009-05-20 22:22:00,57.368,57.368,57.341,57.341,11200000.0
2009-05-20 22:23:00,57.33,57.33,57.32,57.323,12800000.0
2009-05-20 22:24:00,57.318,57.331,57.318,57.325,12800000.0
2009-05-20 22:25:00,57.349,57.349,57.323,57.328,17600000.0
2009-05-20 22:26:00,57.331,57.331,57.325,57.325,11200000.0
2009-05-20 22:27:00,57.324,57.338,57.324,57.334,9600000.0
2009-05-20 22:28:00,57.337,57.337,57.322,57.323,17600000.0
2009-05-20 22:29:00,57.333,57.341,57.329,57.338,9600000.0
2009-05-20 22:30:00,57.334,57.337,57.332,57.332,13200000.0
2009-05-20 22:31:00,57.336,57.341,57.33,57.33,11200000.0
2009-05-20 22:32:00,57.336,57.348,57.336,57.348,12800000.0
2009-05-20 22:33:00,57.36,57.36,57.346,57.354,12800000.0
2009-05-20 22:34:00,57.318,57.331,57.309,57.331,12800000.0
2009-05-20 22:35:00,57.34,57.35,57.336,57.346,11200000.0
2009-05-20 22:36:00,57.342,57.353,57.342,57.351,12800000.0
2009-05-20 22:37:00,57.322,57.345,57.322,57.336,16000000.0
2009-05-20 22:38:00,57.359,57.429,57.356,57.429,17600000.0
2009-05-20 22:39:00,57.382,57.39,57.329,57.39,11200000.0
2009-05-20 22:40:00,57.428,57.428,57.341,57.341,16000000.0
2009-05-20 22:41:00,57.328,57.328,57.314,57.322,12800000.0
2009-05-20 22:42:00,57.332,57.336,57.331,57.331,11200000.0
2009-05-20 22:43:00,57.328,57.333,57.322,57.325,11200000.0
2009-05-20 22:44:00,57.323,57.332,57.309,57.327,16000000.0
2009-05-20 22:45:00,57.355,57.377,57.325,57.377,12800000.0
2009-05-20 22:46:00,57.383,57.393,57.383,57.393,12800000.0
2009-05-20 22:47:00,57.394,57.399,57.389,57.399,12800000.0
2009-05-20 22:48:00,57.379,57.401,57.379,57.391,12800000.0
2009-05-20 22:49:00,57.403,57.41,57.398,57.404,11200000.0
2009-05-20 22:50:00,57.376,57.39,57.376,57.389,11200000.0
2009-05-20 22:51:00,57.397,57.404,57.397,57.401,12800000.0
2009-05-20 22:52:00,57.394,57.409,57.389,57.409,14400000.0
2009-05-20 22:53:00,57.404,57.409,57.394,57.397,11200000.0
2009-05-20 22:54:00,57.365,57.38,57.352,57.352,11200000.0
2009-05-20 22:55:00,57.375,57.4,57.375,57.4,12800000.0
2009-05-20 22:56:00,57.454,57.464,57.449,57.46,12800000.0
2009-05-20 22:57:00,57.441,57.465,57.441,57.45,11200000.0
2009-05-20 22:58:00,57.437,57.442,57.428,57.442,14400000.0
2009-05-20 22:59:00,57.44,57.444,57.43,57.439,11200000.0
2009-05-20 23:00:00,57.433,57.466,57.433,57.466,12800000.0
2009-05-20 23:01:00,57.457,57.474,57.457,57.469,11200000.0
2009-05-20 23:02:00,57.441,57.448,57.405,57.448,12800000.0
2009-05-20 23:03:00,57.425,57.435,57.416,57.43,17600000.0
2009-05-20 23:04:00,57.431,57.431,57.401,57.401,11200000.0
2009-05-20 23:05:00,57.393,57.399,57.374,57.395,11200000.0
2009-05-20 23:06:00,57.398,57.398,57.373,57.373,17600000.0
2009-05-20 23:07:00,57.373,57.387,57.368,57.376,12800000.0
2009-05-20 23:08:00,57.376,57.4,57.353,57.4,11200000.0
2009-05-20 23:09:00,57.374,57.402,57.374,57.402,11200000.0
2009-05-20 23:10:00,57.427,57.427,57.381,57.381,16000000.0
2009-05-20 23:11:00,57.4,57.407,57.391,57.402,17600000.0
2009-05-20 23:12:00,57.398,57.406,57.398,57.406,8000000.0
2009-05-20 23:13:00,57.402,57.402,57.356,57.356,8000000.0
2009-05-20 23:14:00,57.323,57.323,57.311,57.315,8000000.0
2009-05-20 23:15:00,57.315,57.337,57.315,57.337,12800000.0
2009-05-20 23:16:00,57.333,57.333,57.325,57.333,12800000.0
2009-05-20 23:17:00,57.349,57.367,57.326,57.367,17600000.0
2009-05-20 23:18:00,57.33,57.33,57.308,57.313,12800000.0
2009-05-20 23:19:00,57.304,57.304,57.281,57.281,12800000.0
2009-05-20 23:20:00,57.283,57.292,57.272,57.283,12800000.0
2009-05-20 23:21:00,57.278,57.279,57.254,57.254,12800000.0
2009-05-20 23:22:00,57.258,57.277,57.258,57.277,12800000.0
2009-05-20 23:23:00,57.291,57.309,57.291,57.302,11200000.0
2009-05-20 23:24:00,57.304,57.308,57.301,57.301,12800000.0
2009-05-20 23:25:00,57.298,57.298,57.206,57.295,11200000.0
2009-05-20 23:26:00,57.283,57.3,57.283,57.288,16000000.0
2009-05-20 23:27:00,57.291,57.293,57.276,57.289,16000000.0
2009-05-20 23:28:00,57.316,57.316,57.276,57.292,12800000.0
2009-05-20 23:29:00,57.285,57.311,57.285,57.306,11200000.0
2009-05-20 23:30:00,57.303,57.322,57.303,57.32,12800000.0
2009-05-20 23:31:00,57.314,57.329,57.314,57.329,11200000.0
2009-05-20 23:33:00,57.318,57.321,57.314,57.314,12800000.0
2009-05-20 23:34:00,57.302,57.311,57.301,57.311,14400000.0
2009-05-20 23:35:00,57.307,57.317,57.302,57.317,12800000.0
2009-05-20 23:36:00,57.319,57.337,57.319,57.337,12800000.0
2009-05-20 23:37:00,57.343,57.343,57.328,57.328,16000000.0
2009-05-20 23:38:00,57.325,57.325,57.277,57.277,11200000.0
2009-05-20 23:39:00,57.275,57.284,57.275,57.28,12800000.0
2009-05-20 23:40:00,57.264,57.282,57.259,57.282,12800000.0
2009-05-20 23:41:00,57.26,57.265,57.255,57.261,14400000.0
2009-05-20 23:42:00,57.272,57.273,57.257,57.257,14400000.0
2009-05-20 23:43:00,57.243,57.26,57.237,57.26,11200000.0
2009-05-20 23:44:00,57.266,57.272,57.264,57.272,12800000.0
2009-05-20 23:45:00,57.26,57.272,57.256,57.257,16000000.0
2009-05-20 23:46:00,57.27,57.271,57.26,57.271,11200000.0
2009-05-20 23:47:00,57.276,57.284,57.276,57.284,12800000.0
2009-05-20 23:48:00,57.283,57.283,57.272,57.272,12800000.0
2009-05-20 23:49:00,57.27,57.275,57.251,57.275,17600000.0
2009-05-20 23:50:00,57.272,57.282,57.261,57.261,11200000.0
2009-05-20 23:51:00,57.251,57.253,57.245,57.245,12800000.0
2009-05-20 23:52:00,57.239,57.247,57.232,57.241,14400000.0
2009-05-20 23:53:00,57.236,57.242,57.234,57.241,13800000.0
2009-05-20 23:54:00,57.215,57.227,57.215,57.227,11200000.0
2009-05-20 23:55:00,57.246,57.263,57.246,57.252,12800000.0
2009-05-20 23:56:00,57.261,57.269,57.256,57.256,12800000.0
2009-05-20 23:57:00,57.234,57.246,57.226,57.236,12800000.0
2009-05-20 23:58:00,57.265,57.272,57.259,57.272,11200000.0
2009-05-20 23:59:00,57.289,57.303,57.265,57.265,14400000.0
2009-05-21 00:00:00,57.259,57.259,57.24,57.241,12800000.0
2009-05-21 00:01:00,57.239,57.249,57.226,57.226,11200000.0
2009-05-21 00:02:00,57.234,57.243,57.234,57.237,12800000.0
2009-05-21 00:03:00,57.238,57.24,57.232,57.24,11200000.0
2009-05-21 00:04:00,57.239,57.257,57.233,57.253,14800000.0
2009-05-21 00:05:00,57.265,57.279,57.25,57.25,12800000.0
2009-05-21 00:06:00,57.218,57.223,57.209,57.219,11200000.0
2009-05-21 00:07:00,57.221,57.241,57.221,57.227,16000000.0
2009-05-21 00:08:00,57.223,57.228,57.213,57.228,12800000.0
2009-05-21 00:09:00,57.245,57.245,57.218,57.22,12800000.0
2009-05-21 00:10:00,57.236,57.241,57.228,57.234,12800000.0
2009-05-21 00:11:00,57.235,57.247,57.235,57.245,11200000.0
2009-05-21 00:12:00,57.244,57.25,57.24,57.25,11200000.0
2009-05-21 00:13:00,57.242,57.257,57.242,57.257,12800000.0
2009-05-21 00:14:00,57.257,57.269,57.257,57.262,11200000.0
2009-05-21 00:15:00,57.27,57.279,57.27,57.279,11200000.0
2009-05-21 00:16:00,57.281,57.281,57.27,57.273,11200000.0
2009-05-21 00:17:00,57.263,57.27,57.261,57.27,12800000.0
2009-05-21 00:18:00,57.266,57.272,57.261,57.262,11200000.0
2009-05-21 00:19:00,57.258,57.273,57.258,57.273,10600000.0
2009-05-21 00:20:00,57.27,57.293,57.224,57.289,14400000.0
2009-05-21 00:21:00,57.289,57.306,57.28,57.306,11200000.0
2009-05-21 00:22:00,57.297,57.31,57.297,57.31,17600000.0
2009-05-21 00:23:00,57.303,57.312,57.303,57.303,12800000.0
2009-05-21 00:24:00,57.295,57.295,57.276,57.276,18000000.0
2009-05-21 00:25:00,57.259,57.263,57.247,57.252,11200000.0
2009-05-21 00:26:00,57.265,57.273,57.265,57.27,11200000.0
2009-05-21 00:27:00,57.258,57.297,57.258,57.297,12800000.0
2009-05-21 00:28:00,57.306,57.317,57.306,57.31,12800000.0
2009-05-21 00:29:00,57.318,57.323,57.318,57.321,14400000.0
2009-05-21 00:30:00,57.308,57.308,57.263,57.263,12800000.0
2009-05-21 00:31:00,57.263,57.271,57.263,57.267,12800000.0
2009-05-21 00:32:00,57.263,57.263,57.247,57.26,14400000.0
2009-05-21 00:33:00,57.262,57.265,57.244,57.265,11200000.0
2009-05-21 00:34:00,57.262,57.273,57.259,57.259,17600000.0
2009-05-21 00:35:00,57.263,57.299,57.263,57.299,11200000.0
2009-05-21 00:36:00,57.302,57.309,57.302,57.304,12800000.0
2009-05-21 00:37:00,57.307,57.312,57.303,57.312,14400000.0
2009-05-21 00:38:00,57.309,57.309,57.293,57.306,14400000.0
2009-05-21 00:39:00,57.308,57.318,57.308,57.318,11200000.0
2009-05-21 00:40:00,57.321,57.326,57.316,57.319,12800000.0
2009-05-21 00:41:00,57.3,57.314,57.3,57.301,11200000.0
2009-05-21 00:42:00,57.297,57.297,57.278,57.286,11200000.0
2009-05-21 00:43:00,57.292,57.303,57.292,57.303,8000000.0
2009-05-21 00:44:00,57.305,57.31,57.305,57.305,9600000.0
2009-05-21 00:45:00,57.294,57.294,57.278,57.294,16000000.0
2009-05-21 00:46:00,57.312,57.316,57.31,57.31,16000000.0
2009-05-21 00:47:00,57.317,57.356,57.315,57.356,11200000.0
2009-05-21 00:48:00,57.347,57.362,57.347,57.362,8000000.0
2009-05-21 00:49:00,57.36,57.367,57.341,57.367,16000000.0
2009-05-21 00:50:00,57.363,57.366,57.339,57.339,11200000.0
2009-05-21 00:51:00,57.353,57.365,57.352,57.363,11200000.0
2009-05-21 00:52:00,57.342,57.353,57.341,57.346,12800000.0
2009-05-21 00:53:00,57.349,57.387,57.349,57.387,16000000.0
2009-05-21 00:54:00,57.441,57.447,57.438,57.438,16000000.0
2009-05-21 00:55:00,57.432,57.432,57.419,57.423,11200000.0
2009-05-21 00:56:00,57.426,57.427,57.414,57.418,14400000.0
2009-05-21 00:57:00,57.399,57.412,57.389,57.389,17600000.0
2009-05-21 00:58:00,57.419,57.442,57.419,57.438,11200000.0
2009-05-21 00:59:00,57.448,57.453,57.44,57.453,12800000.0
2009-05-21 01:00:00,57.462,57.467,57.46,57.467,11200000.0
2009-05-21 01:01:00,57.401,57.468,57.401,57.468,11200000.0
2009-05-21 01:02:00,57.477,57.477,57.462,57.469,11200000.0
2009-05-21 01:03:00,57.46,57.469,57.447,57.447,11200000.0
2009-05-21 01:04:00,57.445,57.454,57.437,57.437,11200000.0
2009-05-21 01:05:00,57.475,57.498,57.475,57.493,12800000.0
2009-05-21 01:06:00,57.474,57.488,57.474,57.487,11200000.0
2009-05-21 01:07:00,57.493,57.493,57.476,57.478,11200000.0
2009-05-21 01:08:00,57.479,57.479,57.462,57.474,11200000.0
2009-05-21 01:09:00,57.468,57.468,57.449,57.462,12800000.0
2009-05-21 01:10:00,57.458,57.468,57.456,57.462,17600000.0
2009-05-21 01:11:00,57.368,57.461,57.368,57.436,11200000.0
2009-05-21 01:12:00,57.411,57.411,57.389,57.39,12800000.0
2009-05-21 01:13:00,57.397,57.397,57.381,57.381,11200000.0
2009-05-21 01:14:00,57.38,57.395,57.374,57.395,11200000.0
2009-05-21 01:15:00,57.378,57.398,57.373,57.374,11200000.0
2009-05-21 01:16:00,57.393,57.396,57.384,57.384,11200000.0
2009-05-21 01:17:00,57.393,57.393,57.375,57.385,11200000.0
2009-05-21 01:18:00,57.375,57.375,57.362,57.362,11200000.0
2009-05-21 01:19:00,57.343,57.343,57.321,57.321,9600000.0
2009-05-21 01:20:00,57.325,57.333,57.324,57.329,16000000.0
2009-05-21 01:21:00,57.326,57.334,57.32,57.324,17600000.0
2009-05-21 01:22:00,57.312,57.317,57.293,57.293,12800000.0
2009-05-21 01:23:00,57.26,57.26,57.224,57.224,12200000.0
2009-05-21 01:24:00,57.228,57.228,57.186,57.186,12800000.0
2009-05-21 01:25:00,57.187,57.209,57.187,57.206,9600000.0
2009-05-21 01:26:00,57.235,57.245,57.23,57.231,11200000.0
2009-05-21 01:27:00,57.234,57.249,57.234,57.249,11600000.0
2009-05-21 01:28:00,57.268,57.296,57.268,57.296,12800000.0
2009-05-21 01:29:00,57.311,57.311,57.299,57.306,12800000.0
2009-05-21 01:30:00,57.277,57.277,57.249,57.251,11200000.0
2009-05-21 01:31:00,57.262,57.275,57.262,57.275,12800000.0
2009-05-21 01:32:00,57.278,57.288,57.277,57.288,11200000.0
2009-05-21 01:33:00,57.297,57.312,57.297,57.304,12800000.0
2009-05-21 01:34:00,57.297,57.305,57.281,57.291,17600000.0
2009-05-21 01:35:00,57.289,57.292,57.283,57.289,11200000.0
2009-05-21 01:36:00,57.284,57.286,57.265,57.271,9600000.0
2009-05-21 01:37:00,57.264,57.275,57.264,57.267,14400000.0
2009-05-21 01:38:00,57.278,57.285,57.26,57.26,11200000.0
2009-05-21 01:39:00,57.271,57.271,57.175,57.267,12800000.0
2009-05-21 01:40:00,57.261,57.266,57.238,57.238,12800000.0
2009-05-21 01:41:00,57.245,57.255,57.245,57.251,12800000.0
2009-05-21 01:42:00,57.256,57.257,57.253,57.254,9600000.0
2009-05-21 01:43:00,57.262,57.269,57.261,57.269,11200000.0
2009-05-21 01:44:00,57.259,57.273,57.252,57.257,11200000.0
2009-05-21 01:45:00,57.272,57.276,57.272,57.276,8000000.0
2009-05-21 01:46:00,57.294,57.321,57.294,57.307,11200000.0
2009-05-21 01:47:00,57.316,57.327,57.306,57.322,17600000.0
2009-05-21 01:48:00,57.333,57.333,57.302,57.315,12800000.0
2009-05-21 01:49:00,57.328,57.343,57.328,57.328,16000000.0
2009-05-21 01:50:00,57.335,57.345,57.328,57.345,16000000.0
2009-05-21 01:51:00,57.337,57.345,57.325,57.335,17600000.0
2009-05-21 01:52:00,57.325,57.338,57.321,57.323,12800000.0
2009-05-21 01:53:00,57.322,57.333,57.321,57.333,14400000.0
2009-05-21 01:54:00,57.338,57.345,57.336,57.345,12800000.0
2009-05-21 01:55:00,57.343,57.343,57.32,57.32,11600000.0
2009-05-21 01:56:00,57.328,57.334,57.323,57.33,16000000.0
2009-05-21 01:57:00,57.353,57.377,57.353,57.37,11200000.0
2009-05-21 01:58:00,57.379,57.38,57.369,57.37,17600000.0
2009-05-21 01:59:00,57.351,57.352,57.334,57.348,12800000.0
2009-05-21 02:00:00,57.348,57.353,57.341,57.352,11200000.0
2009-05-21 02:01:00,57.359,57.359,57.353,57.355,11200000.0
2009-05-21 02:02:00,57.361,57.371,57.357,57.357,19200000.0
2009-05-21 02:03:00,57.363,57.363,57.346,57.348,12800000.0
2009-05-21 02:04:00,57.322,57.322,57.307,57.311,11200000.0
2009-05-21 02:05:00,57.3,57.3,57.272,57.272,12800000.0
2009-05-21 02:06:00,57.275,57.279,57.252,57.252,17600000.0
2009-05-21 02:07:00,57.25,57.25,57.24,57.242,20800000.0
2009-05-21 02:08:00,57.22,57.22,57.136,57.136,17600000.0
2009-05-21 02:09:00,57.125,57.156,57.125,57.156,14400000.0
2009-05-21 02:10:00,57.2,57.216,57.2,57.207,12800000.0
2009-05-21 02:11:00,57.201,57.201,57.163,57.164,12800000.0
2009-05-21 02:12:00,57.153,57.184,57.153,57.184,11200000.0
2009-05-21 02:13:00,57.191,57.191,57.166,57.166,16000000.0
2009-05-21 02:14:00,57.177,57.177,57.168,57.17,12800000.0
2009-05-21 02:15:00,57.168,57.184,57.166,57.166,11200000.0
2009-05-21 02:16:00,57.146,57.146,57.129,57.133,8000000.0
2009-05-21 02:17:00,57.151,57.166,57.151,57.164,11600000.0
2009-05-21 02:18:00,57.148,57.16,57.148,57.159,12200000.0
2009-05-21 02:19:00,57.128,57.169,57.125,57.169,9600000.0
2009-05-21 02:20:00,57.182,57.189,57.182,57.189,14400000.0
2009-05-21 02:21:00,57.186,57.211,57.185,57.211,17600000.0
2009-05-21 02:22:00,57.206,57.206,57.186,57.186,16000000.0
2009-05-21 02:23:00,57.179,57.191,57.179,57.181,10000000.0
2009-05-21 02:24:00,57.188,57.188,57.176,57.178,12800000.0
2009-05-21 02:25:00,57.182,57.194,57.181,57.194,24000000.0
2009-05-21 02:26:00,57.204,57.208,57.193,57.197,11200000.0
2009-05-21 02:27:00,57.205,57.216,57.203,57.216,12800000.0
2009-05-21 02:28:00,57.213,57.221,57.208,57.208,16000000.0
2009-05-21 02:29:00,57.213,57.237,57.213,57.237,11200000.0
2009-05-21 02:30:00,57.224,57.238,57.224,57.236,16000000.0
2009-05-21 02:31:00,57.258,57.258,57.233,57.235,14400000.0
2009-05-21 02:32:00,57.235,57.244,57.235,57.236,9600000.0
2009-05-21 02:33:00,57.25,57.293,57.25,57.293,11200000.0
2009-05-21 02:34:00,57.318,57.318,57.278,57.278,11200000.0
2009-05-21 02:35:00,57.273,57.289,57.262,57.289,12800000.0
2009-05-21 02:36:00,57.303,57.303,57.282,57.302,16000000.0
2009-05-21 02:37:00,57.323,57.359,57.323,57.359,12800000.0
2009-05-21 02:38:00,57.35,57.35,57.325,57.325,11200000.0
2009-05-21 02:39:00,57.327,57.327,57.288,57.288,19200000.0
2009-05-21 02:40:00,57.236,57.259,57.214,57.259,11200000.0
2009-05-21 02:41:00,57.263,57.271,57.259,57.269,12800000.0
2009-05-21 02:42:00,57.272,57.28,57.27,57.28,12800000.0
2009-05-21 02:43:00,57.272,57.278,57.272,57.273,25600000.0
2009-05-21 02:44:00,57.268,57.269,57.262,57.265,17600000.0
2009-05-21 02:45:00,57.263,57.264,57.256,57.264,10000000.0
2009-05-21 02:46:00,57.258,57.258,57.229,57.229,17600000.0
2009-05-21 02:47:00,57.233,57.233,57.22,57.22,8000000.0
2009-05-21 02:48:00,57.233,57.248,57.233,57.248,11200000.0
2009-05-21 02:49:00,57.236,57.236,57.218,57.218,9600000.0
2009-05-21 02:50:00,57.227,57.229,57.222,57.223,16000000.0
2009-05-21 02:51:00,57.241,57.253,57.238,57.252,16000000.0
2009-05-21 02:52:00,57.246,57.246,57.228,57.228,11200000.0
2009-05-21 02:53:00,57.232,57.237,57.154,57.237,12800000.0
2009-05-21 02:54:00,57.23,57.23,57.195,57.195,12800000.0
2009-05-21 02:55:00,57.172,57.186,57.168,57.168,12800000.0
2009-05-21 02:56:00,57.154,57.161,57.154,57.159,22400000.0
2009-05-21 02:57:00,57.16,57.16,57.144,57.148,11200000.0
2009-05-21 02:58:00,57.149,57.165,57.145,57.165,9600000.0
2009-05-21 02:59:00,57.166,57.166,57.141,57.141,16000000.0
2009-05-21 03:00:00,57.142,57.148,57.14,57.141,11200000.0
2009-05-21 03:01:00,57.158,57.169,57.157,57.169,12800000.0
2009-05-21 03:02:00,57.176,57.189,57.155,57.184,12800000.0
2009-05-21 03:03:00,57.175,57.189,57.175,57.185,12800000.0
2009-05-21 03:04:00,57.183,57.186,57.169,57.169,28800000.0
2009-05-21 03:05:00,57.188,57.201,57.188,57.194,8000000.0
2009-05-21 03:06:00,57.193,57.21,57.193,57.197,8000000.0
2009-05-21 03:07:00,57.2,57.217,57.2,57.217,11200000.0
2009-05-21 03:08:00,57.206,57.235,57.206,57.228,17600000.0
2009-05-21 03:09:00,57.244,57.251,57.244,57.248,11200000.0
2009-05-21 03:10:00,57.247,57.251,57.238,57.247,16000000.0
2009-05-21 03:11:00,57.253,57.255,57.244,57.255,9600000.0
2009-05-21 03:12:00,57.253,57.26,57.248,57.256,12800000.0
2009-05-21 03:13:00,57.277,57.28,57.271,57.271,14400000.0
2009-05-21 03:14:00,57.271,57.283,57.27,57.276,11200000.0
2009-05-21 03:15:00,57.282,57.297,57.269,57.296,8000000.0
2009-05-21 03:16:00,57.294,57.301,57.262,57.262,11200000.0
2009-05-21 03:17:00,57.269,57.279,57.263,57.266,12800000.0
2009-05-21 03:18:00,57.273,57.286,57.273,57.286,12800000.0
2009-05-21 03:19:00,57.28,57.28,57.266,57.266,16000000.0
2009-05-21 03:20:00,57.274,57.281,57.271,57.273,12800000.0
2009-05-21 03:21:00,57.272,57.278,57.266,57.266,17600000.0
2009-05-21 03:22:00,57.25,57.25,57.221,57.221,13200000.0
2009-05-21 03:23:00,57.198,57.221,57.198,57.218,17600000.0
2009-05-21 03:24:00,57.2,57.207,57.191,57.207,28800000.0
2009-05-21 03:25:00,57.2,57.2,57.188,57.19,19200000.0
2009-05-21 03:26:00,57.195,57.203,57.194,57.199,12800000.0
2009-05-21 03:27:00,57.204,57.204,57.179,57.179,12800000.0
2009-05-21 03:28:00,57.162,57.162,57.138,57.143,11200000.0
2009-05-21 03:29:00,57.147,57.147,57.113,57.127,11200000.0
2009-05-21 03:30:00,57.137,57.147,57.137,57.147,12800000.0
2009-05-21 03:31:00,57.154,57.154,57.148,57.148,32000000.0
2009-05-21 03:32:00,57.164,57.164,57.152,57.152,8000000.0
2009-05-21 03:33:00,57.125,57.136,57.122,57.124,12800000.0
2009-05-21 03:34:00,57.136,57.147,57.123,57.135,16000000.0
2009-05-21 03:35:00,57.155,57.169,57.154,57.166,8000000.0
2009-05-21 03:36:00,57.158,57.17,57.158,57.167,8000000.0
2009-05-21 03:37:00,57.174,57.184,57.155,57.155,17600000.0
2009-05-21 03:38:00,57.166,57.171,57.163,57.17,12800000.0
2009-05-21 03:39:00,57.162,57.162,57.149,57.149,17600000.0
2009-05-21 03:40:00,57.141,57.164,57.141,57.164,12800000.0
2009-05-21 03:41:00,57.171,57.187,57.171,57.187,12800000.0
2009-05-21 03:42:00,57.199,57.223,57.199,57.211,18000000.0
2009-05-21 03:43:00,57.215,57.218,57.209,57.211,14400000.0
2009-05-21 03:44:00,57.209,57.209,57.194,57.207,28800000.0
2009-05-21 03:45:00,57.211,57.238,57.211,57.238,14400000.0
2009-05-21 03:46:00,57.244,57.246,57.234,57.234,12800000.0
2009-05-21 03:47:00,57.223,57.225,57.21,57.21,12800000.0
2009-05-21 03:48:00,57.206,57.212,57.198,57.206,16000000.0
2009-05-21 03:49:00,57.224,57.224,57.214,57.215,12800000.0
2009-05-21 03:50:00,57.194,57.194,57.102,57.102,16000000.0
2009-05-21 03:51:00,57.199,57.199,57.189,57.189,12800000.0
2009-05-21 03:52:00,57.202,57.214,57.202,57.209,12800000.0
2009-05-21 03:53:00,57.212,57.212,57.197,57.197,11200000.0
2009-05-21 03:54:00,57.221,57.235,57.217,57.235,11200000.0
2009-05-21 03:55:00,57.235,57.235,57.209,57.209,9600000.0
2009-05-21 03:56:00,57.221,57.25,57.216,57.25,12800000.0
2009-05-21 03:57:00,57.259,57.263,57.232,57.263,11200000.0
2009-05-21 03:58:00,57.259,57.259,57.248,57.259,12800000.0
2009-05-21 03:59:00,57.261,57.273,57.259,57.265,17600000.0
2009-05-21 04:00:00,57.291,57.347,57.291,57.347,8000000.0
2009-05-21 04:01:00,57.357,57.357,57.322,57.345,11200000.0
2009-05-21 04:02:00,57.344,57.344,57.332,57.334,12800000.0
2009-05-21 04:03:00,57.233,57.328,57.233,57.328,11200000.0
2009-05-21 04:04:00,57.301,57.323,57.293,57.319,12800000.0
2009-05-21 04:05:00,57.334,57.344,57.318,57.328,14800000.0
2009-05-21 04:06:00,57.315,57.318,57.301,57.301,9600000.0
2009-05-21 04:07:00,57.287,57.293,57.282,57.282,16000000.0
2009-05-21 04:08:00,57.288,57.288,57.253,57.253,12800000.0
2009-05-21 04:09:00,57.254,57.259,57.25,57.258,11200000.0
2009-05-21 04:10:00,57.267,57.288,57.266,57.288,16000000.0
2009-05-21 04:11:00,57.283,57.283,57.257,57.263,17600000.0
2009-05-21 04:12:00,57.289,57.328,57.289,57.328,12800000.0
2009-05-21 04:13:00,57.332,57.333,57.321,57.329,17600000.0
2009-05-21 04:14:00,57.366,57.436,57.366,57.436,11200000.0
2009-05-21 04:15:00,57.425,57.454,57.421,57.454,9600000.0
2009-05-21 04:16:00,57.478,57.543,57.478,57.543,14400000.0
2009-05-21 04:17:00,57.551,57.551,57.493,57.493,17600000.0
2009-05-21 04:18:00,57.485,57.512,57.485,57.502,12800000.0
2009-05-21 04:19:00,57.475,57.481,57.454,57.454,35200000.0
2009-05-21 04:20:00,57.451,57.453,57.429,57.453,12800000.0
2009-05-21 04:21:00,57.452,57.455,57.446,57.446,11200000.0
2009-05-21 04:22:00,57.455,57.489,57.455,57.489,12800000.0
2009-05-21 04:23:00,57.515,57.552,57.515,57.552,12800000.0
2009-05-21 04:24:00,57.548,57.556,57.548,57.551,16000000.0
2009-05-21 04:25:00,57.564,57.584,57.564,57.584,8000000.0
2009-05-21 04:26:00,57.585,57.593,57.583,57.583,12800000.0
2009-05-21 04:27:00,57.578,57.585,57.578,57.581,17600000.0
2009-05-21 04:28:00,57.561,57.561,57.544,57.544,12800000.0
2009-05-21 04:29:00,57.533,57.533,57.522,57.524,16000000.0
2009-05-21 04:30:00,57.514,57.524,57.511,57.524,12800000.0
2009-05-21 04:31:00,57.535,57.535,57.505,57.505,16000000.0
2009-05-21 04:32:00,57.522,57.553,57.522,57.551,11200000.0
2009-05-21 04:33:00,57.556,57.561,57.551,57.561,12800000.0
2009-05-21 04:34:00,57.56,57.571,57.56,57.568,14400000.0
2009-05-21 04:35:00,57.566,57.591,57.566,57.591,11200000.0
2009-05-21 04:36:00,57.603,57.667,57.601,57.667,11200000.0
2009-05-21 04:37:00,57.664,57.667,57.658,57.66,11200000.0
2009-05-21 04:38:00,57.666,57.68,57.665,57.665,9600000.0
2009-05-21 04:39:00,57.676,57.676,57.631,57.631,14400000.0
2009-05-21 04:40:00,57.634,57.64,57.608,57.608,12800000.0
2009-05-21 04:41:00,57.595,57.595,57.585,57.585,11200000.0
2009-05-21 04:42:00,57.574,57.574,57.536,57.546,12800000.0
2009-05-21 04:43:00,57.535,57.535,57.517,57.517,9600000.0
2009-05-21 04:44:00,57.537,57.545,57.534,57.545,12800000.0
2009-05-21 04:45:00,57.543,57.55,57.541,57.541,11200000.0
2009-05-21 04:46:00,57.534,57.534,57.528,57.533,12800000.0
2009-05-21 04:47:00,57.541,57.566,57.541,57.566,8000000.0
2009-05-21 04:48:00,57.578,57.602,57.578,57.584,11200000.0
2009-05-21 04:49:00,57.589,57.6,57.584,57.6,12800000.0
2009-05-21 04:50:00,57.59,57.598,57.583,57.583,17600000.0
2009-05-21 04:51:00,57.591,57.621,57.591,57.621,16000000.0
2009-05-21 04:52:00,57.626,57.63,57.626,57.627,12200000.0
2009-05-21 04:53:00,57.629,57.632,57.627,57.627,12800000.0
2009-05-21 04:54:00,57.625,57.625,57.588,57.591,33600000.0
2009-05-21 04:55:00,57.608,57.615,57.608,57.612,11200000.0
2009-05-21 04:56:00,57.601,57.601,57.55,57.555,16000000.0
2009-05-21 04:57:00,57.545,57.561,57.545,57.545,17600000.0
2009-05-21 04:58:00,57.52,57.526,57.516,57.526,8000000.0
2009-05-21 04:59:00,57.533,57.542,57.516,57.516,17600000.0
2009-05-21 05:00:00,57.54,57.546,57.54,57.543,8000000.0
2009-05-21 05:01:00,57.538,57.556,57.538,57.556,14400000.0
2009-05-21 05:02:00,57.567,57.573,57.567,57.571,9600000.0
2009-05-21 05:03:00,57.571,57.571,57.555,57.555,9600000.0
2009-05-21 05:04:00,57.547,57.549,57.532,57.547,12800000.0
2009-05-21 05:05:00,57.539,57.539,57.524,57.526,12800000.0
2009-05-21 05:06:00,57.541,57.547,57.535,57.535,6400000.0
2009-05-21 05:07:00,57.533,57.533,57.506,57.506,11200000.0
2009-05-21 05:08:00,57.497,57.509,57.489,57.509,14400000.0
2009-05-21 05:09:00,57.504,57.504,57.484,57.497,8400000.0
2009-05-21 05:10:00,57.485,57.514,57.485,57.514,12800000.0
2009-05-21 05:11:00,57.521,57.521,57.501,57.501,11200000.0
2009-05-21 05:12:00,57.501,57.504,57.498,57.504,11200000.0
2009-05-21 05:13:00,57.513,57.513,57.493,57.498,11200000.0
2009-05-21 05:14:00,57.498,57.509,57.488,57.491,16000000.0
2009-05-21 05:15:00,57.487,57.492,57.485,57.492,8000000.0
2009-05-21 05:16:00,57.502,57.513,57.499,57.502,16000000.0
2009-05-21 05:17:00,57.489,57.491,57.482,57.485,14400000.0
2009-05-21 05:18:00,57.503,57.507,57.498,57.504,11200000.0
2009-05-21 05:19:00,57.5,57.508,57.497,57.507,17600000.0
2009-05-21 05:20:00,57.504,57.521,57.503,57.521,9600000.0
2009-05-21 05:21:00,57.508,57.508,57.487,57.487,8000000.0
2009-05-21 05:22:00,57.45,57.453,57.448,57.449,26000000.0
2009-05-21 05:23:00,57.461,57.48,57.461,57.477,42600000.0
2009-05-21 05:24:00,57.465,57.465,57.456,57.456,12800000.0
2009-05-21 05:25:00,57.466,57.484,57.459,57.484,12800000.0
2009-05-21 05:26:00,57.476,57.511,57.476,57.511,11200000.0
2009-05-21 05:27:00,57.497,57.506,57.497,57.506,12200000.0
2009-05-21 05:28:00,57.494,57.497,57.493,57.493,11200000.0
2009-05-21 05:29:00,57.496,57.496,57.473,57.473,17600000.0
2009-05-21 05:30:00,57.477,57.502,57.477,57.502,16000000.0
2009-05-21 05:31:00,57.497,57.51,57.497,57.505,11200000.0
2009-05-21 05:32:00,57.504,57.51,57.504,57.504,12800000.0
2009-05-21 05:33:00,57.507,57.512,57.507,57.51,11200000.0
2009-05-21 05:34:00,57.513,57.513,57.501,57.51,16000000.0
2009-05-21 05:35:00,57.515,57.521,57.513,57.518,11200000.0
2009-05-21 05:36:00,57.509,57.509,57.497,57.497,12800000.0
2009-05-21 05:37:00,57.489,57.51,57.489,57.51,12800000.0
2009-05-21 05:38:00,57.534,57.545,57.532,57.544,9600000.0
2009-05-21 05:39:00,57.532,57.532,57.508,57.52,12800000.0
2009-05-21 05:40:00,57.536,57.536,57.526,57.528,12800000.0
2009-05-21 05:41:00,57.538,57.538,57.533,57.534,11200000.0
2009-05-21 05:42:00,57.541,57.563,57.541,57.563,19200000.0
2009-05-21 05:43:00,57.565,57.565,57.552,57.552,17600000.0
2009-05-21 05:44:00,57.548,57.548,57.529,57.533,14400000.0
2009-05-21 05:45:00,57.536,57.563,57.536,57.562,12800000.0
2009-05-21 05:46:00,57.557,57.571,57.557,57.561,12800000.0
2009-05-21 05:47:00,57.576,57.577,57.571,57.575,12800000.0
2009-05-21 05:48:00,57.582,57.606,57.582,57.594,11200000.0
2009-05-21 05:49:00,57.602,57.602,57.592,57.595,22400000.0
2009-05-21 05:50:00,57.6,57.6,57.584,57.592,12800000.0
2009-05-21 05:51:00,57.592,57.596,57.582,57.582,9600000.0
2009-05-21 05:52:00,57.572,57.594,57.572,57.594,16000000.0
2009-05-21 05:53:00,57.609,57.609,57.591,57.609,12800000.0
2009-05-21 05:54:00,57.591,57.595,57.588,57.589,11200000.0
2009-05-21 05:55:00,57.585,57.585,57.562,57.562,16000000.0
2009-05-21 05:56:00,57.545,57.548,57.541,57.548,17600000.0
2009-05-21 05:57:00,57.581,57.593,57.581,57.593,11200000.0
2009-05-21 05:58:00,57.588,57.588,57.553,57.553,11200000.0
2009-05-21 05:59:00,57.552,57.553,57.541,57.542,17600000.0
2009-05-21 06:00:00,57.547,57.555,57.522,57.53,12800000.0
2009-05-21 06:01:00,57.53,57.537,57.53,57.531,8000000.0
2009-05-21 06:02:00,57.541,57.557,57.541,57.556,17600000.0
2009-05-21 06:03:00,57.564,57.565,57.554,57.561,12800000.0
2009-05-21 06:04:00,57.563,57.591,57.563,57.591,12800000.0
2009-05-21 06:05:00,57.606,57.607,57.602,57.604,11200000.0
2009-05-21 06:06:00,57.601,57.607,57.601,57.607,11200000.0
2009-05-21 06:07:00,57.608,57.608,57.602,57.602,11200000.0
2009-05-21 06:08:00,57.571,57.598,57.571,57.586,17600000.0
2009-05-21 06:09:00,57.588,57.588,57.558,57.558,12800000.0
2009-05-21 06:10:00,57.558,57.572,57.558,57.572,11200000.0
2009-05-21 06:11:00,57.566,57.575,57.565,57.573,35200000.0
2009-05-21 06:12:00,57.574,57.579,57.571,57.579,11200000.0
2009-05-21 06:13:00,57.6,57.6,57.574,57.574,14400000.0
2009-05-21 06:14:00,57.581,57.589,57.576,57.586,17000000.0
2009-05-21 06:15:00,57.584,57.584,57.562,57.562,8000000.0
2009-05-21 06:16:00,57.555,57.558,57.552,57.552,8000000.0
2009-05-21 06:17:00,57.536,57.556,57.536,57.553,12800000.0
2009-05-21 06:18:00,57.558,57.576,57.476,57.476,11200000.0
2009-05-21 06:19:00,57.561,57.576,57.561,57.572,12800000.0
2009-05-21 06:20:00,57.575,57.581,57.558,57.558,12800000.0
2009-05-21 06:21:00,57.564,57.57,57.557,57.568,14400000.0
2009-05-21 06:22:00,57.577,57.58,57.564,57.58,16000000.0
2009-05-21 06:23:00,57.558,57.561,57.553,57.561,11200000.0
2009-05-21 06:24:00,57.566,57.59,57.558,57.59,14400000.0
2009-05-21 06:25:00,57.593,57.598,57.588,57.589,8000000.0
2009-05-21 06:26:00,57.561,57.578,57.561,57.572,11200000.0
2009-05-21 06:27:00,57.592,57.61,57.592,57.61,8000000.0
2009-05-21 06:28:00,57.628,57.63,57.623,57.623,16000000.0
2009-05-21 06:29:00,57.618,57.618,57.602,57.602,12800000.0
2009-05-21 06:30:00,57.592,57.599,57.589,57.591,27200000.0
2009-05-21 06:31:00,57.578,57.578,57.555,57.563,11200000.0
2009-05-21 06:32:00,57.558,57.567,57.548,57.565,22400000.0
2009-05-21 06:33:00,57.554,57.56,57.548,57.56,24000000.0
2009-05-21 06:34:00,57.555,57.557,57.548,57.548,17600000.0
2009-05-21 06:35:00,57.545,57.557,57.545,57.557,11200000.0
2009-05-21 06:36:00,57.538,57.544,57.531,57.54,12800000.0
2009-05-21 06:37:00,57.552,57.559,57.55,57.556,12800000.0
2009-05-21 06:38:00,57.558,57.558,57.549,57.553,13200000.0
2009-05-21 06:39:00,57.553,57.553,57.52,57.52,14400000.0
2009-05-21 06:40:00,57.523,57.525,57.481,57.481,17600000.0
2009-05-21 06:41:00,57.465,57.465,57.463,57.463,3200000.0
2009-05-21 06:42:00,57.472,57.478,57.472,57.472,14400000.0
2009-05-21 06:43:00,57.479,57.479,57.466,57.466,19200000.0
2009-05-21 06:44:00,57.464,57.471,57.464,57.466,11200000.0
2009-05-21 06:45:00,57.473,57.473,57.459,57.464,12800000.0
2009-05-21 06:46:00,57.463,57.463,57.446,57.448,16000000.0
2009-05-21 06:47:00,57.463,57.463,57.456,57.456,12800000.0
2009-05-21 06:48:00,57.452,57.466,57.444,57.458,12800000.0
2009-05-21 06:49:00,57.449,57.485,57.449,57.485,8000000.0
2009-05-21 06:50:00,57.479,57.499,57.479,57.493,11200000.0
2009-05-21 06:51:00,57.491,57.497,57.489,57.497,16000000.0
2009-05-21 06:52:00,57.484,57.489,57.47,57.489,14400000.0
2009-05-21 06:53:00,57.404,57.492,57.404,57.487,8000000.0
2009-05-21 06:54:00,57.454,57.478,57.454,57.476,14400000.0
2009-05-21 06:55:00,57.472,57.5,57.472,57.5,9600000.0
2009-05-21 06:56:00,57.512,57.522,57.512,57.52,8000000.0
2009-05-21 06:57:00,57.512,57.512,57.477,57.477,16000000.0
2009-05-21 06:58:00,57.466,57.469,57.454,57.456,11200000.0
2009-05-21 06:59:00,57.464,57.474,57.463,57.474,17600000.0
2009-05-21 07:00:00,57.475,57.482,57.473,57.473,11200000.0
2009-05-21 07:01:00,57.453,57.463,57.449,57.449,9600000.0
2009-05-21 07:02:00,57.438,57.446,57.437,57.441,12800000.0
2009-05-21 07:03:00,57.437,57.447,57.437,57.442,12800000.0
2009-05-21 07:04:00,57.439,57.44,57.432,57.437,8000000.0
2009-05-21 07:05:00,57.445,57.462,57.445,57.445,12800000.0
2009-05-21 07:06:00,57.453,57.453,57.445,57.445,16000000.0
2009-05-21 07:07:00,57.439,57.462,57.439,57.452,12800000.0
2009-05-21 07:08:00,57.435,57.457,57.435,57.457,28800000.0
2009-05-21 07:09:00,57.474,57.476,57.473,57.475,16000000.0
2009-05-21 07:10:00,57.467,57.467,57.456,57.456,19200000.0
2009-05-21 07:11:00,57.46,57.46,57.453,57.456,17600000.0
2009-05-21 07:12:00,57.466,57.469,57.455,57.461,13200000.0
2009-05-21 07:13:00,57.452,57.463,57.452,57.459,14400000.0
2009-05-21 07:14:00,57.448,57.448,57.418,57.419,12800000.0
2009-05-21 07:15:00,57.41,57.424,57.41,57.424,10600000.0
2009-05-21 07:16:00,57.429,57.437,57.429,57.434,14400000.0
2009-05-21 07:17:00,57.43,57.433,57.428,57.431,11200000.0
2009-05-21 07:18:00,57.431,57.435,57.426,57.433,11200000.0
2009-05-21 07:19:00,57.43,57.43,57.417,57.421,8000000.0
2009-05-21 07:20:00,57.413,57.413,57.405,57.405,14400000.0
2009-05-21 07:21:00,57.405,57.412,57.402,57.407,12800000.0
2009-05-21 07:22:00,57.37,57.4,57.37,57.39,12800000.0
2009-05-21 07:23:00,57.416,57.426,57.408,57.415,16000000.0
2009-05-21 07:24:00,57.412,57.424,57.412,57.424,8000000.0
2009-05-21 07:25:00,57.419,57.419,57.405,57.406,11200000.0
2009-05-21 07:26:00,57.408,57.415,57.401,57.415,12800000.0
2009-05-21 07:27:00,57.399,57.426,57.399,57.426,12800000.0
2009-05-21 07:28:00,57.397,57.415,57.397,57.415,12800000.0
2009-05-21 07:29:00,57.42,57.423,57.413,57.417,27200000.0
2009-05-21 07:30:00,57.418,57.426,57.337,57.423,16000000.0
2009-05-21 07:31:00,57.441,57.444,57.43,57.439,11200000.0
2009-05-21 07:32:00,57.45,57.458,57.45,57.457,6400000.0
2009-05-21 07:33:00,57.469,57.492,57.468,57.468,16000000.0
2009-05-21 07:34:00,57.482,57.486,57.476,57.476,11200000.0
2009-05-21 07:35:00,57.492,57.516,57.492,57.514,9600000.0
2009-05-21 07:36:00,57.519,57.522,57.513,57.515,12800000.0
2009-05-21 07:37:00,57.505,57.505,57.487,57.49,9600000.0
2009-05-21 07:38:00,57.491,57.493,57.485,57.492,8000000.0
2009-05-21 07:39:00,57.468,57.478,57.462,57.472,19200000.0
2009-05-21 07:40:00,57.474,57.477,57.473,57.476,11200000.0
2009-05-21 07:41:00,57.467,57.467,57.458,57.459,32000000.0
2009-05-21 07:42:00,57.455,57.474,57.454,57.473,33600000.0
2009-05-21 07:43:00,57.469,57.469,57.44,57.44,28800000.0
2009-05-21 07:44:00,57.431,57.433,57.431,57.431,8000000.0
2009-05-21 07:45:00,57.449,57.452,57.383,57.447,12800000.0
2009-05-21 07:46:00,57.443,57.46,57.443,57.46,27200000.0
2009-05-21 07:47:00,57.46,57.463,57.455,57.462,8000000.0
2009-05-21 07:48:00,57.465,57.477,57.464,57.477,11200000.0
2009-05-21 07:49:00,57.477,57.484,57.475,57.484,16000000.0
2009-05-21 07:50:00,57.448,57.449,57.439,57.44,11200000.0
2009-05-21 07:51:00,57.425,57.431,57.417,57.418,38400000.0
2009-05-21 07:52:00,57.429,57.437,57.429,57.437,9600000.0
2009-05-21 07:53:00,57.449,57.45,57.433,57.434,11200000.0
2009-05-21 07:54:00,57.45,57.454,57.442,57.454,12800000.0
2009-05-21 07:55:00,57.447,57.447,57.434,57.434,30400000.0
2009-05-21 07:56:00,57.434,57.448,57.434,57.442,8000000.0
2009-05-21 07:57:00,57.446,57.465,57.446,57.459,17600000.0
2009-05-21 07:58:00,57.456,57.47,57.456,57.47,11200000.0
2009-05-21 07:59:00,57.489,57.49,57.483,57.484,17000000.0
2009-05-21 08:00:00,57.477,57.477,57.471,57.475,12800000.0
2009-05-21 08:01:00,57.482,57.482,57.474,57.476,11200000.0
2009-05-21 08:02:00,57.478,57.49,57.478,57.49,9600000.0
2009-05-21 08:03:00,57.526,57.56,57.526,57.56,9600000.0
2009-05-21 08:04:00,57.555,57.555,57.536,57.541,11200000.0
2009-05-21 08:05:00,57.533,57.543,57.533,57.539,12800000.0
2009-05-21 08:06:00,57.559,57.574,57.559,57.569,12800000.0
2009-05-21 08:07:00,57.575,57.601,57.575,57.593,16000000.0
2009-05-21 08:08:00,57.624,57.669,57.624,57.669,8000000.0
2009-05-21 08:09:00,57.669,57.674,57.655,57.674,12800000.0
2009-05-21 08:10:00,57.676,57.687,57.662,57.666,30400000.0
2009-05-21 08:11:00,57.656,57.684,57.656,57.684,8000000.0
2009-05-21 08:12:00,57.708,57.721,57.708,57.709,17600000.0
2009-05-21 08:13:00,57.695,57.695,57.661,57.661,14400000.0
2009-05-21 08:14:00,57.683,57.683,57.66,57.661,16000000.0
2009-05-21 08:15:00,57.661,57.679,57.661,57.672,11200000.0
2009-05-21 08:16:00,57.687,57.699,57.687,57.69,19200000.0
2009-05-21 08:17:00,57.687,57.687,57.66,57.66,11200000.0
2009-05-21 08:18:00,57.662,57.664,57.658,57.658,11200000.0
2009-05-21 08:19:00,57.661,57.663,57.639,57.639,11200000.0
2009-05-21 08:20:00,57.64,57.641,57.622,57.622,12800000.0
2009-05-21 08:21:00,57.639,57.672,57.639,57.672,9600000.0
2009-05-21 08:22:00,57.648,57.648,57.634,57.634,11200000.0
2009-05-21 08:23:00,57.656,57.69,57.656,57.69,16400000.0
2009-05-21 08:24:00,57.692,57.699,57.666,57.666,17600000.0
2009-05-21 08:25:00,57.669,57.682,57.664,57.664,12800000.0
2009-05-21 08:26:00,57.637,57.67,57.626,57.67,11200000.0
2009-05-21 08:27:00,57.667,57.687,57.667,57.687,11200000.0
2009-05-21 08:28:00,57.696,57.696,57.686,57.692,12800000.0
2009-05-21 08:29:00,57.692,57.694,57.683,57.683,11200000.0
2009-05-21 08:30:00,57.69,57.704,57.683,57.704,12800000.0
2009-05-21 08:31:00,57.683,57.702,57.683,57.7,12800000.0
2009-05-21 08:32:00,57.697,57.697,57.686,57.688,14400000.0
2009-05-21 08:33:00,57.687,57.687,57.672,57.681,41600000.0
2009-05-21 08:34:00,57.66,57.66,57.641,57.646,11200000.0
2009-05-21 08:35:00,57.632,57.632,57.591,57.592,48000000.0
2009-05-21 08:36:00,57.56,57.565,57.528,57.528,16000000.0
2009-05-21 08:37:00,57.487,57.526,57.487,57.526,14400000.0
2009-05-21 08:38:00,57.519,57.519,57.508,57.516,17600000.0
2009-05-21 08:39:00,57.567,57.61,57.567,57.602,14400000.0
2009-05-21 08:40:00,57.587,57.587,57.543,57.543,11200000.0
2009-05-21 08:41:00,57.527,57.548,57.527,57.548,32000000.0
2009-05-21 08:42:00,57.564,57.602,57.564,57.602,14800000.0
2009-05-21 08:43:00,57.605,57.617,57.605,57.616,8000000.0
2009-05-21 08:44:00,57.622,57.654,57.622,57.654,6400000.0
2009-05-21 08:45:00,57.644,57.644,57.615,57.615,6400000.0
2009-05-21 08:46:00,57.595,57.598,57.585,57.598,14400000.0
2009-05-21 08:47:00,57.633,57.648,57.632,57.633,24000000.0
2009-05-21 08:48:00,57.638,57.643,57.631,57.643,29800000.0
2009-05-21 08:49:00,57.648,57.648,57.632,57.633,8000000.0
2009-05-21 08:50:00,57.617,57.627,57.617,57.624,12800000.0
2009-05-21 08:51:00,57.62,57.626,57.62,57.624,22400000.0
2009-05-21 08:52:00,57.63,57.63,57.62,57.62,35200000.0
2009-05-21 08:53:00,57.622,57.626,57.614,57.624,56000000.0
2009-05-21 08:54:00,57.619,57.619,57.569,57.569,22400000.0
2009-05-21 08:55:00,57.528,57.553,57.528,57.551,17600000.0
2009-05-21 08:56:00,57.578,57.578,57.548,57.548,14400000.0
2009-05-21 08:57:00,57.547,57.571,57.547,57.558,43200000.0
2009-05-21 08:58:00,57.556,57.602,57.54,57.54,19200000.0
2009-05-21 08:59:00,57.537,57.551,57.537,57.548,14400000.0
2009-05-21 09:00:00,57.546,57.569,57.544,57.569,32000000.0
2009-05-21 09:01:00,57.567,57.588,57.554,57.588,32000000.0
2009-05-21 09:02:00,57.588,57.588,57.556,57.566,19200000.0
2009-05-21 09:03:00,57.557,57.585,57.557,57.585,16000000.0
2009-05-21 09:04:00,57.556,57.557,57.533,57.533,22400000.0
2009-05-21 09:05:00,57.514,57.514,57.471,57.471,19200000.0
2009-05-21 09:06:00,57.469,57.494,57.469,57.494,30400000.0
2009-05-21 09:07:00,57.484,57.484,57.43,57.43,19200000.0
2009-05-21 09:08:00,57.43,57.433,57.422,57.428,12800000.0
2009-05-21 09:09:00,57.452,57.489,57.452,57.489,46400000.0
2009-05-21 09:10:00,57.491,57.499,57.488,57.497,24000000.0
2009-05-21 09:11:00,57.502,57.516,57.502,57.506,28200000.0
2009-05-21 09:12:00,57.514,57.554,57.514,57.547,14400000.0
2009-05-21 09:13:00,57.595,57.595,57.571,57.573,12800000.0
2009-05-21 09:14:00,57.571,57.603,57.571,57.603,12200000.0
2009-05-21 09:15:00,57.632,57.646,57.632,57.646,30400000.0
2009-05-21 09:16:00,57.653,57.657,57.642,57.657,49600000.0
2009-05-21 09:17:00,57.659,57.659,57.643,57.643,78800000.0
2009-05-21 09:18:00,57.635,57.659,57.635,57.649,72000000.0
2009-05-21 09:19:00,57.656,57.66,57.646,57.649,65000000.0
2009-05-21 09:20:00,57.658,57.68,57.658,57.68,76800000.0
2009-05-21 09:21:00,57.674,57.677,57.648,57.648,49600000.0
2009-05-21 09:22:00,57.623,57.63,57.619,57.623,36800000.0
2009-05-21 09:23:00,57.62,57.624,57.605,57.606,68800000.0
2009-05-21 09:24:00,57.602,57.614,57.6,57.614,43600000.0
2009-05-21 09:25:00,57.608,57.608,57.59,57.59,19200000.0
2009-05-21 09:26:00,57.588,57.593,57.582,57.593,32000000.0
2009-05-21 09:27:00,57.575,57.588,57.575,57.585,70400000.0
2009-05-21 09:28:00,57.59,57.609,57.586,57.594,16000000.0
2009-05-21 09:29:00,57.6,57.6,57.57,57.578,36800000.0
2009-05-21 09:30:00,57.592,57.592,57.586,57.586,25600000.0
2009-05-21 09:31:00,57.582,57.609,57.582,57.605,12800000.0
2009-05-21 09:32:00,57.607,57.613,57.596,57.596,33600000.0
2009-05-21 09:33:00,57.597,57.609,57.595,57.6,30400000.0
2009-05-21 09:34:00,57.594,57.61,57.593,57.593,33600000.0
2009-05-21 09:35:00,57.574,57.574,57.558,57.562,52800000.0
2009-05-21 09:36:00,57.544,57.544,57.518,57.522,46400000.0
2009-05-21 09:37:00,57.505,57.516,57.5,57.516,33600000.0
2009-05-21 09:38:00,57.484,57.484,57.467,57.468,12800000.0
2009-05-21 09:39:00,57.479,57.484,57.47,57.481,43200000.0
2009-05-21 09:40:00,57.472,57.472,57.436,57.436,46400000.0
2009-05-21 09:41:00,57.42,57.425,57.411,57.425,30400000.0
2009-05-21 09:42:00,57.425,57.425,57.404,57.404,43200000.0
2009-05-21 09:43:00,57.395,57.42,57.394,57.419,56000000.0
2009-05-21 09:44:00,57.416,57.441,57.409,57.441,30400000.0
2009-05-21 09:45:00,57.453,57.456,57.444,57.452,19200000.0
2009-05-21 09:46:00,57.452,57.46,57.447,57.452,27200000.0
2009-05-21 09:47:00,57.455,57.472,57.455,57.472,12800000.0
2009-05-21 09:48:00,57.476,57.479,57.463,57.474,14400000.0
2009-05-21 09:49:00,57.473,57.481,57.467,57.478,9600000.0
2009-05-21 09:50:00,57.478,57.478,57.465,57.467,33600000.0
2009-05-21 09:51:00,57.458,57.463,57.452,57.458,84800000.0
2009-05-21 09:52:00,57.463,57.471,57.453,57.471,10000000.0
2009-05-21 09:53:00,57.5,57.5,57.486,57.494,30400000.0
2009-05-21 09:54:00,57.503,57.523,57.503,57.518,12800000.0
2009-05-21 09:55:00,57.502,57.506,57.502,57.504,33000000.0
2009-05-21 09:56:00,57.49,57.495,57.485,57.486,36800000.0
2009-05-21 09:57:00,57.474,57.486,57.474,57.481,24000000.0
2009-05-21 09:58:00,57.493,57.562,57.493,57.562,32000000.0
2009-05-21 09:59:00,57.549,57.553,57.543,57.543,51200000.0
2009-05-21 10:00:00,57.54,57.552,57.532,57.54,61800000.0
2009-05-21 10:01:00,57.508,57.523,57.508,57.514,17600000.0
2009-05-21 10:02:00,57.528,57.562,57.528,57.562,36800000.0
2009-05-21 10:03:00,57.572,57.572,57.553,57.553,44800000.0
2009-05-21 10:04:00,57.56,57.564,57.553,57.553,40000000.0
2009-05-21 10:05:00,57.568,57.583,57.56,57.56,38400000.0
2009-05-21 10:06:00,57.559,57.571,57.547,57.547,33600000.0
2009-05-21 10:07:00,57.539,57.554,57.539,57.552,42600000.0
2009-05-21 10:08:00,57.556,57.585,57.543,57.585,49600000.0
2009-05-21 10:09:00,57.594,57.595,57.575,57.595,12800000.0
2009-05-21 10:10:00,57.632,57.659,57.63,57.659,46400000.0
2009-05-21 10:11:00,57.672,57.72,57.672,57.709,57000000.0
2009-05-21 10:12:00,57.691,57.691,57.652,57.671,58000000.0
2009-05-21 10:13:00,57.672,57.687,57.669,57.682,41600000.0
2009-05-21 10:14:00,57.674,57.674,57.631,57.649,30400000.0
2009-05-21 10:15:00,57.655,57.675,57.655,57.675,30800000.0
2009-05-21 10:16:00,57.698,57.699,57.656,57.672,17600000.0
2009-05-21 10:17:00,57.672,57.682,57.672,57.676,12800000.0
2009-05-21 10:18:00,57.69,57.693,57.688,57.69,12800000.0
2009-05-21 10:19:00,57.679,57.679,57.67,57.674,75200000.0
2009-05-21 10:20:00,57.682,57.684,57.67,57.67,9600000.0
2009-05-21 10:21:00,57.659,57.66,57.644,57.644,35200000.0
2009-05-21 10:22:00,57.658,57.662,57.64,57.64,16000000.0
2009-05-21 10:23:00,57.615,57.621,57.529,57.529,33600000.0
2009-05-21 10:24:00,57.515,57.515,57.347,57.347,43200000.0
2009-05-21 10:25:00,57.356,57.41,57.356,57.41,64000000.0
2009-05-21 10:26:00,57.426,57.426,57.254,57.286,36800000.0
2009-05-21 10:27:00,57.295,57.295,57.257,57.257,52800000.0
2009-05-21 10:28:00,57.25,57.372,57.25,57.372,86800000.0
2009-05-21 10:29:00,57.319,57.319,57.303,57.316,9600000.0
2009-05-21 10:30:00,57.322,57.388,57.322,57.388,27200000.0
2009-05-21 10:31:00,57.382,57.424,57.382,57.424,32000000.0
2009-05-21 10:32:00,57.432,57.432,57.412,57.421,45800000.0
2009-05-21 10:33:00,57.425,57.425,57.295,57.295,35200000.0
2009-05-21 10:34:00,57.296,57.344,57.296,57.344,17600000.0
2009-05-21 10:35:00,57.332,57.332,57.311,57.313,12800000.0
2009-05-21 10:36:00,57.289,57.289,57.224,57.224,11200000.0
2009-05-21 10:37:00,57.251,57.266,57.251,57.266,19200000.0
2009-05-21 10:38:00,57.261,57.269,57.252,57.263,28800000.0
2009-05-21 10:39:00,57.254,57.266,57.25,57.266,16000000.0
2009-05-21 10:40:00,57.26,57.26,57.237,57.237,24000000.0
2009-05-21 10:41:00,57.235,57.235,57.191,57.191,58000000.0
2009-05-21 10:42:00,57.135,57.157,57.135,57.157,38400000.0
2009-05-21 10:43:00,57.152,57.208,57.152,57.208,9600000.0
2009-05-21 10:44:00,57.203,57.264,57.203,57.264,19200000.0
2009-05-21 10:45:00,57.287,57.287,57.258,57.258,22400000.0
2009-05-21 10:46:00,57.219,57.232,57.163,57.163,28800000.0
2009-05-21 10:47:00,57.141,57.141,57.097,57.097,26000000.0
2009-05-21 10:48:00,57.08,57.083,57.039,57.039,38800000.0
2009-05-21 10:49:00,57.031,57.046,57.007,57.046,25600000.0
2009-05-21 10:50:00,57.053,57.053,57.021,57.021,59200000.0
2009-05-21 10:51:00,57.026,57.031,57.001,57.001,68800000.0
2009-05-21 10:52:00,57.004,57.071,57.004,57.071,35200000.0
2009-05-21 10:53:00,57.087,57.112,57.087,57.111,59200000.0
2009-05-21 10:54:00,57.13,57.13,57.088,57.088,54400000.0
2009-05-21 10:55:00,57.042,57.042,56.995,56.995,41600000.0
2009-05-21 10:56:00,56.984,56.984,56.953,56.96,45200000.0
2009-05-21 10:57:00,56.93,56.931,56.916,56.918,34000000.0
2009-05-21 10:58:00,56.927,56.947,56.917,56.942,40000000.0
2009-05-21 10:59:00,56.982,57.015,56.982,57.011,49600000.0
2009-05-21 11:00:00,57.014,57.044,57.014,57.018,51200000.0
2009-05-21 11:01:00,57.028,57.046,57.028,57.046,13200000.0
2009-05-21 11:02:00,57.031,57.033,57.019,57.028,19200000.0
2009-05-21 11:03:00,57.009,57.01,56.995,57.003,36800000.0
2009-05-21 11:04:00,56.986,57.004,56.982,57.004,27200000.0
2009-05-21 11:05:00,57.012,57.031,57.005,57.031,11200000.0
2009-05-21 11:06:00,57.051,57.127,57.051,57.127,30400000.0
2009-05-21 11:07:00,57.129,57.147,57.129,57.134,45800000.0
2009-05-21 11:08:00,57.101,57.101,57.074,57.074,32400000.0
2009-05-21 11:09:00,57.081,57.086,57.07,57.074,75200000.0
2009-05-21 11:10:00,57.081,57.105,57.081,57.105,36800000.0
2009-05-21 11:11:00,57.104,57.11,57.082,57.082,52800000.0
2009-05-21 11:12:00,57.052,57.053,57.021,57.023,69800000.0
2009-05-21 11:13:00,57.044,57.082,57.044,57.082,12800000.0
2009-05-21 11:14:00,57.09,57.102,57.09,57.102,58000000.0
2009-05-21 11:15:00,57.096,57.099,57.08,57.08,11200000.0
2009-05-21 11:16:00,57.086,57.105,57.086,57.088,18000000.0
2009-05-21 11:17:00,57.083,57.086,57.063,57.081,54400000.0
2009-05-21 11:18:00,57.072,57.072,57.045,57.053,73600000.0
2009-05-21 11:19:00,57.061,57.085,57.051,57.085,56000000.0
2009-05-21 11:20:00,57.077,57.077,57.064,57.065,35200000.0
2009-05-21 11:21:00,57.062,57.069,57.058,57.06,40000000.0
2009-05-21 11:22:00,57.074,57.114,57.063,57.114,41600000.0
2009-05-21 11:23:00,57.084,57.092,57.077,57.084,51200000.0
2009-05-21 11:24:00,57.113,57.124,57.111,57.123,52800000.0
2009-05-21 11:25:00,57.121,57.13,57.105,57.126,35200000.0
2009-05-21 11:26:00,57.131,57.144,57.131,57.139,27200000.0
2009-05-21 11:27:00,57.134,57.166,57.134,57.166,12800000.0
2009-05-21 11:28:00,57.201,57.277,57.201,57.277,41600000.0
2009-05-21 11:29:00,57.278,57.281,57.27,57.277,43200000.0
2009-05-21 11:30:00,57.26,57.26,57.177,57.177,11200000.0
2009-05-21 11:31:00,57.19,57.203,57.19,57.197,27200000.0
2009-05-21 11:32:00,57.197,57.197,57.134,57.134,34600000.0
2009-05-21 11:33:00,57.157,57.19,57.157,57.17,17600000.0
2009-05-21 11:34:00,57.151,57.168,57.145,57.157,33600000.0
2009-05-21 11:35:00,57.154,57.17,57.153,57.17,18000000.0
2009-05-21 11:36:00,57.16,57.171,57.159,57.171,43200000.0
2009-05-21 11:37:00,57.145,57.173,57.141,57.153,41600000.0
2009-05-21 11:38:00,57.188,57.22,57.188,57.22,27200000.0
2009-05-21 11:39:00,57.221,57.221,57.21,57.212,11200000.0
2009-05-21 11:40:00,57.215,57.215,57.175,57.175,22400000.0
2009-05-21 11:41:00,57.194,57.241,57.194,57.241,38400000.0
2009-05-21 11:42:00,57.248,57.248,57.23,57.244,37800000.0
2009-05-21 11:43:00,57.248,57.249,57.23,57.23,17600000.0
2009-05-21 11:44:00,57.229,57.234,57.223,57.223,59200000.0
2009-05-21 11:45:00,57.231,57.247,57.231,57.243,49600000.0
2009-05-21 11:46:00,57.235,57.235,57.175,57.175,11200000.0
2009-05-21 11:47:00,57.157,57.157,57.114,57.124,56000000.0
2009-05-21 11:48:00,57.12,57.129,57.118,57.118,9600000.0
2009-05-21 11:49:00,57.114,57.148,57.114,57.147,41600000.0
2009-05-21 11:50:00,57.168,57.182,57.168,57.181,44800000.0
2009-05-21 11:51:00,57.159,57.183,57.159,57.183,45200000.0
2009-05-21 11:52:00,57.192,57.194,57.164,57.164,32000000.0
2009-05-21 11:53:00,57.159,57.192,57.159,57.192,35200000.0
2009-05-21 11:54:00,57.209,57.217,57.202,57.212,48400000.0
2009-05-21 11:55:00,57.206,57.22,57.206,57.208,44800000.0
2009-05-21 11:56:00,57.204,57.204,57.169,57.169,64000000.0
2009-05-21 11:57:00,57.156,57.191,57.156,57.191,22400000.0
2009-05-21 11:58:00,57.198,57.224,57.198,57.224,41600000.0
2009-05-21 11:59:00,57.222,57.222,57.148,57.168,51200000.0
2009-05-21 12:00:00,57.191,57.206,57.19,57.206,36800000.0
2009-05-21 12:01:00,57.201,57.208,57.2,57.204,19200000.0
2009-05-21 12:02:00,57.192,57.192,57.16,57.16,12800000.0
2009-05-21 12:03:00,57.178,57.193,57.178,57.187,51200000.0
2009-05-21 12:04:00,57.196,57.196,57.186,57.196,24000000.0
2009-05-21 12:05:00,57.194,57.208,57.185,57.208,28800000.0
2009-05-21 12:06:00,57.209,57.214,57.205,57.214,23400000.0
2009-05-21 12:07:00,57.21,57.215,57.205,57.205,20800000.0
2009-05-21 12:08:00,57.204,57.207,57.2,57.206,43200000.0
2009-05-21 12:09:00,57.221,57.243,57.221,57.243,25600000.0
2009-05-21 12:10:00,57.261,57.269,57.248,57.263,11200000.0
2009-05-21 12:11:00,57.265,57.266,57.259,57.266,27600000.0
2009-05-21 12:12:00,57.295,57.304,57.295,57.3,29800000.0
2009-05-21 12:13:00,57.276,57.279,57.272,57.276,14400000.0
2009-05-21 12:14:00,57.275,57.277,57.254,57.277,16000000.0
2009-05-21 12:15:00,57.282,57.283,57.275,57.275,27200000.0
2009-05-21 12:16:00,57.247,57.256,57.238,57.251,27200000.0
2009-05-21 12:17:00,57.284,57.299,57.284,57.291,43600000.0
2009-05-21 12:18:00,57.29,57.291,57.278,57.287,25600000.0
2009-05-21 12:19:00,57.291,57.301,57.29,57.298,35200000.0
2009-05-21 12:20:00,57.301,57.355,57.301,57.355,36800000.0
2009-05-21 12:21:00,57.375,57.402,57.375,57.402,59200000.0
2009-05-21 12:22:00,57.398,57.398,57.349,57.371,30400000.0
2009-05-21 12:23:00,57.38,57.383,57.378,57.382,32000000.0
2009-05-21 12:24:00,57.389,57.392,57.367,57.367,33600000.0
2009-05-21 12:25:00,57.341,57.343,57.323,57.323,22400000.0
2009-05-21 12:26:00,57.326,57.344,57.326,57.344,30400000.0
2009-05-21 12:27:00,57.357,57.358,57.349,57.351,30400000.0
2009-05-21 12:28:00,57.365,57.369,57.359,57.364,60800000.0
2009-05-21 12:29:00,57.287,57.462,57.287,57.333,115600000.0
2009-05-21 12:30:00,57.343,57.478,57.343,57.431,46400000.0
2009-05-21 12:31:00,57.405,57.405,57.378,57.378,70400000.0
2009-05-21 12:32:00,57.362,57.426,57.362,57.426,28800000.0
2009-05-21 12:33:00,57.445,57.468,57.445,57.468,40000000.0
2009-05-21 12:34:00,57.479,57.491,57.469,57.475,27200000.0
2009-05-21 12:35:00,57.502,57.523,57.502,57.52,25600000.0
2009-05-21 12:36:00,57.507,57.509,57.502,57.507,48000000.0
2009-05-21 12:37:00,57.509,57.51,57.497,57.509,14400000.0
2009-05-21 12:38:00,57.529,57.532,57.521,57.521,8000000.0
2009-05-21 12:39:00,57.504,57.512,57.497,57.512,24400000.0
2009-05-21 12:40:00,57.501,57.501,57.488,57.488,16000000.0
2009-05-21 12:41:00,57.474,57.484,57.474,57.483,22400000.0
2009-05-21 12:42:00,57.464,57.464,57.42,57.42,22400000.0
2009-05-21 12:43:00,57.4,57.422,57.4,57.415,36800000.0
2009-05-21 12:44:00,57.423,57.431,57.423,57.427,22400000.0
2009-05-21 12:45:00,57.419,57.424,57.415,57.424,35200000.0
2009-05-21 12:46:00,57.418,57.433,57.418,57.424,44800000.0
2009-05-21 12:47:00,57.426,57.426,57.41,57.41,30400000.0
2009-05-21 12:48:00,57.414,57.414,57.402,57.411,31400000.0
2009-05-21 12:49:00,57.401,57.405,57.393,57.398,40000000.0
2009-05-21 12:50:00,57.4,57.417,57.4,57.415,16000000.0
2009-05-21 12:51:00,57.397,57.397,57.368,57.368,22400000.0
2009-05-21 12:52:00,57.37,57.373,57.361,57.368,25600000.0
2009-05-21 12:53:00,57.381,57.389,57.376,57.376,11200000.0
2009-05-21 12:54:00,57.38,57.385,57.376,57.383,11200000.0
2009-05-21 12:55:00,57.385,57.395,57.382,57.395,24000000.0
2009-05-21 12:56:00,57.384,57.393,57.373,57.379,12800000.0
2009-05-21 12:57:00,57.398,57.417,57.397,57.408,27200000.0
2009-05-21 12:58:00,57.421,57.436,57.421,57.431,12800000.0
2009-05-21 12:59:00,57.464,57.464,57.441,57.441,14400000.0
2009-05-21 13:00:00,57.432,57.436,57.415,57.415,8000000.0
2009-05-21 13:01:00,57.418,57.443,57.418,57.43,17600000.0
2009-05-21 13:02:00,57.397,57.399,57.385,57.385,12800000.0
2009-05-21 13:03:00,57.38,57.38,57.372,57.373,12800000.0
2009-05-21 13:04:00,57.371,57.371,57.353,57.353,16000000.0
2009-05-21 13:05:00,57.367,57.367,57.36,57.367,12800000.0
2009-05-21 13:06:00,57.366,57.367,57.345,57.345,17600000.0
2009-05-21 13:07:00,57.326,57.326,57.305,57.305,12800000.0
2009-05-21 13:08:00,57.296,57.298,57.276,57.276,32000000.0
2009-05-21 13:09:00,57.284,57.299,57.282,57.288,28800000.0
2009-05-21 13:10:00,57.296,57.297,57.255,57.255,32000000.0
2009-05-21 13:11:00,57.232,57.259,57.232,57.244,19200000.0
2009-05-21 13:12:00,57.241,57.241,57.189,57.189,16000000.0
2009-05-21 13:13:00,57.181,57.21,57.181,57.21,11200000.0
2009-05-21 13:14:00,57.216,57.218,57.208,57.218,11200000.0
2009-05-21 13:15:00,57.218,57.226,57.217,57.219,11200000.0
2009-05-21 13:16:00,57.216,57.224,57.216,57.217,25600000.0
2009-05-21 13:17:00,57.213,57.22,57.21,57.22,12800000.0
2009-05-21 13:18:00,57.222,57.266,57.222,57.266,56000000.0
2009-05-21 13:19:00,57.291,57.298,57.284,57.287,14400000.0
2009-05-21 13:20:00,57.297,57.302,57.258,57.258,12800000.0
2009-05-21 13:21:00,57.262,57.276,57.262,57.271,56000000.0
2009-05-21 13:22:00,57.274,57.296,57.274,57.296,11200000.0
2009-05-21 13:23:00,57.309,57.315,57.301,57.315,12800000.0
2009-05-21 13:24:00,57.322,57.33,57.322,57.328,14400000.0
2009-05-21 13:25:00,57.316,57.316,57.305,57.305,33600000.0
2009-05-21 13:26:00,57.316,57.356,57.316,57.353,24000000.0
2009-05-21 13:27:00,57.348,57.36,57.348,57.358,40000000.0
2009-05-21 13:28:00,57.353,57.355,57.349,57.349,20800000.0
2009-05-21 13:29:00,57.342,57.352,57.341,57.348,22400000.0
2009-05-21 13:30:00,57.346,57.346,57.328,57.335,36800000.0
2009-05-21 13:31:00,57.353,57.399,57.353,57.399,11200000.0
2009-05-21 13:32:00,57.421,57.422,57.408,57.408,17600000.0
2009-05-21 13:33:00,57.406,57.407,57.392,57.399,13200000.0
2009-05-21 13:34:00,57.417,57.417,57.397,57.397,12800000.0
2009-05-21 13:35:00,57.39,57.392,57.373,57.379,12800000.0
2009-05-21 13:36:00,57.371,57.373,57.361,57.368,48000000.0
2009-05-21 13:37:00,57.365,57.371,57.348,57.371,24000000.0
2009-05-21 13:38:00,57.366,57.366,57.349,57.355,28800000.0
2009-05-21 13:39:00,57.341,57.341,57.315,57.325,25600000.0
2009-05-21 13:40:00,57.325,57.329,57.324,57.324,9600000.0
2009-05-21 13:41:00,57.33,57.346,57.33,57.346,16000000.0
2009-05-21 13:42:00,57.339,57.344,57.325,57.325,12800000.0
2009-05-21 13:43:00,57.326,57.333,57.322,57.322,25600000.0
2009-05-21 13:44:00,57.335,57.347,57.335,57.34,28600000.0
2009-05-21 13:45:00,57.299,57.301,57.288,57.288,12800000.0
2009-05-21 13:46:00,57.278,57.28,57.271,57.28,14400000.0
2009-05-21 13:47:00,57.25,57.258,57.247,57.257,27200000.0
2009-05-21 13:48:00,57.266,57.269,57.264,57.268,10000000.0
2009-05-21 13:49:00,57.296,57.313,57.296,57.305,33600000.0
2009-05-21 13:50:00,57.317,57.343,57.317,57.327,33600000.0
2009-05-21 13:51:00,57.298,57.31,57.298,57.303,8000000.0
2009-05-21 13:52:00,57.295,57.31,57.295,57.308,40000000.0
2009-05-21 13:53:00,57.303,57.307,57.296,57.296,36800000.0
2009-05-21 13:54:00,57.289,57.302,57.289,57.302,24000000.0
2009-05-21 13:55:00,57.328,57.344,57.328,57.344,11200000.0
2009-05-21 13:56:00,57.346,57.356,57.346,57.35,14400000.0
2009-05-21 13:57:00,57.363,57.394,57.363,57.394,14400000.0
2009-05-21 13:58:00,57.385,57.385,57.361,57.367,32000000.0
2009-05-21 13:59:00,57.35,57.35,57.336,57.336,48000000.0
2009-05-21 14:00:00,57.322,57.322,57.307,57.307,32000000.0
2009-05-21 14:01:00,57.322,57.328,57.32,57.32,14400000.0
2009-05-21 14:02:00,57.333,57.351,57.333,57.345,28800000.0
2009-05-21 14:03:00,57.345,57.369,57.336,57.369,14400000.0
2009-05-21 14:04:00,57.379,57.379,57.363,57.363,9600000.0
2009-05-21 14:05:00,57.373,57.386,57.368,57.374,25600000.0
2009-05-21 14:06:00,57.382,57.391,57.382,57.389,17600000.0
2009-05-21 14:07:00,57.375,57.412,57.375,57.41,12800000.0
2009-05-21 14:08:00,57.417,57.432,57.417,57.429,24000000.0
2009-05-21 14:09:00,57.432,57.444,57.422,57.444,11200000.0
2009-05-21 14:10:00,57.417,57.438,57.417,57.434,17600000.0
2009-05-21 14:11:00,57.432,57.434,57.413,57.413,12800000.0
2009-05-21 14:12:00,57.405,57.41,57.404,57.408,12800000.0
2009-05-21 14:13:00,57.41,57.414,57.404,57.414,24000000.0
2009-05-21 14:14:00,57.401,57.413,57.401,57.408,20800000.0
2009-05-21 14:15:00,57.398,57.416,57.394,57.403,33000000.0
2009-05-21 14:16:00,57.393,57.402,57.387,57.402,27200000.0
2009-05-21 14:17:00,57.401,57.412,57.401,57.405,11200000.0
2009-05-21 14:18:00,57.411,57.411,57.401,57.407,16000000.0
2009-05-21 14:19:00,57.39,57.395,57.37,57.391,40000000.0
2009-05-21 14:20:00,57.413,57.418,57.412,57.418,14400000.0
2009-05-21 14:21:00,57.415,57.432,57.405,57.407,33600000.0
2009-05-21 14:22:00,57.408,57.408,57.393,57.393,14400000.0
2009-05-21 14:23:00,57.402,57.423,57.398,57.423,18000000.0
2009-05-21 14:24:00,57.44,57.445,57.434,57.434,36800000.0
2009-05-21 14:25:00,57.43,57.43,57.408,57.408,12800000.0
2009-05-21 14:26:00,57.403,57.404,57.397,57.397,19200000.0
2009-05-21 14:27:00,57.394,57.397,57.386,57.397,11200000.0
2009-05-21 14:28:00,57.367,57.391,57.367,57.379,10600000.0
2009-05-21 14:29:00,57.388,57.396,57.388,57.392,12800000.0
2009-05-21 14:30:00,57.366,57.366,57.23,57.23,11200000.0
2009-05-21 14:31:00,57.331,57.346,57.251,57.345,16000000.0
2009-05-21 14:32:00,57.338,57.338,57.302,57.302,9600000.0
2009-05-21 14:33:00,57.35,57.409,57.35,57.409,17600000.0
2009-05-21 14:34:00,57.403,57.403,57.371,57.371,17600000.0
2009-05-21 14:35:00,57.401,57.416,57.401,57.415,11200000.0
2009-05-21 14:36:00,57.417,57.434,57.417,57.432,8000000.0
2009-05-21 14:37:00,57.439,57.439,57.424,57.433,12800000.0
2009-05-21 14:38:00,57.448,57.448,57.416,57.42,11200000.0
2009-05-21 14:39:00,57.415,57.423,57.408,57.414,17600000.0
2009-05-21 14:40:00,57.433,57.448,57.43,57.448,16000000.0
2009-05-21 14:41:00,57.468,57.468,57.444,57.444,11200000.0
2009-05-21 14:42:00,57.449,57.449,57.406,57.406,9600000.0
2009-05-21 14:43:00,57.406,57.415,57.395,57.395,17600000.0
2009-05-21 14:44:00,57.397,57.397,57.388,57.393,12800000.0
2009-05-21 14:45:00,57.373,57.39,57.37,57.37,12800000.0
2009-05-21 14:46:00,57.358,57.368,57.357,57.365,17600000.0
2009-05-21 14:47:00,57.337,57.337,57.259,57.259,12800000.0
2009-05-21 14:48:00,57.248,57.249,57.232,57.232,11200000.0
2009-05-21 14:49:00,57.244,57.262,57.241,57.241,16000000.0
2009-05-21 14:50:00,57.267,57.274,57.264,57.27,12800000.0
2009-05-21 14:51:00,57.264,57.27,57.257,57.257,17600000.0
2009-05-21 14:52:00,57.228,57.228,57.186,57.186,14400000.0
2009-05-21 14:53:00,57.164,57.168,57.143,57.143,11200000.0
2009-05-21 14:54:00,57.155,57.161,57.147,57.151,12800000.0
2009-05-21 14:55:00,57.16,57.173,57.16,57.173,11200000.0
2009-05-21 14:56:00,57.179,57.185,57.169,57.185,16000000.0
2009-05-21 14:57:00,57.19,57.19,57.181,57.181,12800000.0
2009-05-21 14:58:00,57.18,57.183,57.174,57.181,14400000.0
2009-05-21 14:59:00,57.175,57.175,57.113,57.113,12800000.0
2009-05-21 15:00:00,57.101,57.107,57.082,57.082,16000000.0
2009-05-21 15:01:00,57.072,57.072,57.022,57.052,17600000.0
2009-05-21 15:02:00,57.046,57.048,57.034,57.048,11200000.0
2009-05-21 15:03:00,57.082,57.082,57.068,57.072,14400000.0
2009-05-21 15:04:00,57.058,57.058,57.037,57.045,16000000.0
2009-05-21 15:05:00,57.04,57.063,57.04,57.063,12800000.0
2009-05-21 15:06:00,57.039,57.043,57.01,57.01,11200000.0
2009-05-21 15:07:00,57.006,57.03,57.006,57.029,11200000.0
2009-05-21 15:08:00,57.026,57.035,57.023,57.023,11200000.0
2009-05-21 15:09:00,57.036,57.036,57.012,57.012,14400000.0
2009-05-21 15:10:00,57.0,57.0,56.968,56.97,16000000.0
2009-05-21 15:11:00,56.958,56.98,56.958,56.98,11200000.0
2009-05-21 15:12:00,56.987,57.007,56.981,56.981,9600000.0
2009-05-21 15:13:00,56.983,57.006,56.983,57.004,12800000.0
2009-05-21 15:14:00,57.012,57.012,56.997,57.005,8000000.0
2009-05-21 15:15:00,57.003,57.003,56.962,56.962,17600000.0
2009-05-21 15:16:00,56.96,56.96,56.948,56.955,12800000.0
2009-05-21 15:17:00,56.949,56.949,56.934,56.934,14400000.0
2009-05-21 15:18:00,56.936,56.94,56.933,56.933,12800000.0
2009-05-21 15:19:00,56.92,56.922,56.901,56.918,16000000.0
2009-05-21 15:20:00,56.92,56.925,56.902,56.902,16000000.0
2009-05-21 15:21:00,56.905,56.912,56.82,56.906,17600000.0
2009-05-21 15:22:00,56.894,56.916,56.884,56.916,11200000.0
2009-05-21 15:23:00,56.922,56.932,56.91,56.932,11200000.0
2009-05-21 15:24:00,56.935,56.976,56.935,56.976,11200000.0
2009-05-21 15:25:00,56.988,57.024,56.988,57.024,12800000.0
2009-05-21 15:26:00,57.032,57.041,57.027,57.041,14400000.0
2009-05-21 15:27:00,57.059,57.063,57.045,57.063,12800000.0
2009-05-21 15:28:00,57.058,57.058,57.037,57.039,12800000.0
2009-05-21 15:29:00,57.029,57.044,57.029,57.035,17600000.0
2009-05-21 15:30:00,57.047,57.049,57.036,57.037,17600000.0
2009-05-21 15:31:00,57.035,57.041,57.021,57.021,12800000.0
2009-05-21 15:32:00,57.023,57.023,57.006,57.016,11200000.0
2009-05-21 15:33:00,57.011,57.011,56.968,56.968,11200000.0
2009-05-21 15:34:00,56.987,57.02,56.987,57.02,11200000.0
2009-05-21 15:35:00,57.021,57.035,57.021,57.028,12800000.0
2009-05-21 15:36:00,57.006,57.032,56.996,57.032,14400000.0
2009-05-21 15:37:00,57.033,57.039,57.008,57.008,16000000.0
2009-05-21 15:38:00,57.038,57.053,57.027,57.051,16000000.0
2009-05-21 15:39:00,57.05,57.082,57.05,57.071,14400000.0
2009-05-21 15:40:00,57.07,57.08,57.06,57.073,12800000.0
2009-05-21 15:41:00,57.075,57.085,57.071,57.076,16000000.0
2009-05-21 15:42:00,57.113,57.179,57.113,57.148,17600000.0
2009-05-21 15:43:00,57.141,57.141,57.118,57.118,12800000.0
2009-05-21 15:44:00,57.12,57.142,57.12,57.142,8000000.0
2009-05-21 15:45:00,57.174,57.175,57.162,57.175,12800000.0
2009-05-21 15:46:00,57.192,57.193,57.177,57.19,11200000.0
2009-05-21 15:47:00,57.179,57.179,57.162,57.175,11200000.0
2009-05-21 15:48:00,57.187,57.197,57.181,57.183,12800000.0
2009-05-21 15:49:00,57.189,57.207,57.189,57.207,11200000.0
2009-05-21 15:50:00,57.234,57.253,57.234,57.247,14400000.0
2009-05-21 15:51:00,57.251,57.267,57.251,57.26,11200000.0
2009-05-21 15:52:00,57.26,57.26,57.208,57.208,11200000.0
2009-05-21 15:53:00,57.196,57.203,57.196,57.199,12800000.0
2009-05-21 15:54:00,57.207,57.213,57.2,57.2,17600000.0
2009-05-21 15:55:00,57.196,57.205,57.173,57.205,17600000.0
2009-05-21 15:56:00,57.187,57.201,57.183,57.201,8000000.0
2009-05-21 15:57:00,57.199,57.199,57.179,57.179,14400000.0
2009-05-21 15:58:00,57.162,57.186,57.162,57.183,11200000.0
2009-05-21 15:59:00,57.198,57.202,57.12,57.12,11200000.0
2009-05-21 16:00:00,57.119,57.168,57.119,57.148,11200000.0
2009-05-21 16:01:00,57.189,57.269,57.189,57.254,11200000.0
2009-05-21 16:02:00,57.2,57.2,57.179,57.184,17600000.0
2009-05-21 16:03:00,57.167,57.167,57.148,57.148,12800000.0
2009-05-21 16:04:00,57.162,57.169,57.106,57.168,11200000.0
2009-05-21 16:05:00,57.203,57.317,57.203,57.317,14400000.0
2009-05-21 16:06:00,57.341,57.38,57.341,57.38,16000000.0
2009-05-21 16:07:00,57.387,57.39,57.359,57.359,11200000.0
2009-05-21 16:08:00,57.338,57.355,57.338,57.346,11200000.0
2009-05-21 16:09:00,57.387,57.41,57.377,57.379,17600000.0
2009-05-21 16:10:00,57.365,57.408,57.365,57.408,12800000.0
2009-05-21 16:11:00,57.404,57.417,57.384,57.417,11200000.0
2009-05-21 16:12:00,57.406,57.406,57.381,57.396,17600000.0
2009-05-21 16:13:00,57.373,57.373,57.348,57.353,11200000.0
2009-05-21 16:14:00,57.376,57.408,57.376,57.394,14400000.0
2009-05-21 16:15:00,57.377,57.381,57.371,57.381,11200000.0
2009-05-21 16:16:00,57.385,57.394,57.376,57.381,11200000.0
2009-05-21 16:17:00,57.349,57.355,57.338,57.338,17600000.0
2009-05-21 16:18:00,57.323,57.339,57.316,57.316,12800000.0
2009-05-21 16:19:00,57.332,57.332,57.279,57.279,11600000.0
2009-05-21 16:20:00,57.234,57.248,57.225,57.231,11200000.0
2009-05-21 16:21:00,57.221,57.242,57.221,57.236,11200000.0
2009-05-21 16:22:00,57.241,57.241,57.184,57.184,11200000.0
2009-05-21 16:23:00,57.161,57.161,57.129,57.129,12800000.0
2009-05-21 16:24:00,57.131,57.145,57.125,57.125,11200000.0
2009-05-21 16:25:00,57.117,57.171,57.117,57.171,12800000.0
2009-05-21 16:26:00,57.14,57.149,57.138,57.149,12800000.0
2009-05-21 16:27:00,57.154,57.154,57.136,57.136,17600000.0
2009-05-21 16:28:00,57.125,57.143,57.123,57.143,11200000.0
2009-05-21 16:29:00,57.145,57.145,57.128,57.138,14400000.0
2009-05-21 16:30:00,57.123,57.133,57.12,57.131,14400000.0
2009-05-21 16:31:00,57.136,57.139,57.135,57.138,14400000.0
2009-05-21 16:32:00,57.18,57.189,57.166,57.182,12800000.0
2009-05-21 16:33:00,57.203,57.227,57.203,57.227,9600000.0
2009-05-21 16:34:00,57.202,57.202,57.171,57.187,17600000.0
2009-05-21 16:35:00,57.197,57.197,57.185,57.192,12800000.0
2009-05-21 16:36:00,57.176,57.176,57.155,57.156,11200000.0
2009-05-21 16:37:00,57.158,57.18,57.158,57.18,12800000.0
2009-05-21 16:38:00,57.188,57.188,57.171,57.173,14800000.0
2009-05-21 16:39:00,57.162,57.168,57.158,57.168,12800000.0
2009-05-21 16:40:00,57.174,57.208,57.172,57.208,17600000.0
2009-05-21 16:41:00,57.217,57.217,57.201,57.211,12800000.0
2009-05-21 16:42:00,57.219,57.219,57.179,57.179,11200000.0
2009-05-21 16:43:00,57.186,57.186,57.173,57.173,12800000.0
2009-05-21 16:44:00,57.188,57.205,57.188,57.202,11600000.0
2009-05-21 16:45:00,57.2,57.211,57.2,57.209,11200000.0
2009-05-21 16:46:00,57.227,57.234,57.211,57.226,14400000.0
2009-05-21 16:47:00,57.218,57.224,57.193,57.193,17600000.0
2009-05-21 16:48:00,57.194,57.21,57.194,57.21,11200000.0
2009-05-21 16:49:00,57.203,57.203,57.165,57.177,12800000.0
2009-05-21 16:50:00,57.162,57.174,57.137,57.137,18000000.0
2009-05-21 16:51:00,57.125,57.125,57.05,57.05,11200000.0
2009-05-21 16:52:00,57.104,57.125,57.102,57.125,17600000.0
2009-05-21 16:53:00,57.128,57.128,57.114,57.118,17600000.0
2009-05-21 16:54:00,57.127,57.127,57.115,57.118,11200000.0
2009-05-21 16:55:00,57.114,57.114,57.101,57.101,14400000.0
2009-05-21 16:56:00,57.109,57.115,57.088,57.098,12800000.0
2009-05-21 16:57:00,57.099,57.105,57.095,57.098,16000000.0
2009-05-21 16:58:00,57.094,57.105,57.093,57.093,12800000.0
2009-05-21 16:59:00,57.128,57.136,57.121,57.136,12800000.0
2009-05-21 17:00:00,57.112,57.114,57.09,57.09,11200000.0
2009-05-21 17:01:00,57.092,57.095,57.002,57.079,12800000.0
2009-05-21 17:02:00,57.09,57.09,57.064,57.064,16000000.0
2009-05-21 17:03:00,57.053,57.062,57.044,57.044,11200000.0
2009-05-21 17:04:00,57.053,57.071,57.045,57.045,11200000.0
2009-05-21 17:05:00,57.047,57.09,57.047,57.083,17600000.0
2009-05-21 17:06:00,57.074,57.121,57.074,57.121,11200000.0
2009-05-21 17:07:00,57.139,57.14,57.129,57.139,11200000.0
2009-05-21 17:08:00,57.114,57.114,57.102,57.105,17600000.0
2009-05-21 17:09:00,57.098,57.1,57.078,57.095,16000000.0
2009-05-21 17:10:00,57.09,57.093,57.084,57.09,11200000.0
2009-05-21 17:11:00,57.116,57.153,57.116,57.153,12800000.0
2009-05-21 17:12:00,57.144,57.161,57.137,57.159,12800000.0
2009-05-21 17:13:00,57.166,57.166,57.133,57.139,12800000.0
2009-05-21 17:14:00,57.166,57.188,57.166,57.188,12800000.0
2009-05-21 17:15:00,57.185,57.211,57.185,57.209,12800000.0
2009-05-21 17:16:00,57.199,57.203,57.183,57.183,11200000.0
2009-05-21 17:17:00,57.176,57.176,57.157,57.159,11200000.0
2009-05-21 17:18:00,57.141,57.157,57.141,57.151,12800000.0
2009-05-21 17:19:00,57.159,57.182,57.157,57.182,15400000.0
2009-05-21 17:20:00,57.2,57.215,57.197,57.215,11200000.0
2009-05-21 17:21:00,57.22,57.22,57.175,57.175,12800000.0
2009-05-21 17:22:00,57.13,57.133,57.037,57.124,11200000.0
2009-05-21 17:23:00,57.094,57.14,57.094,57.14,11200000.0
2009-05-21 17:24:00,57.131,57.215,57.131,57.215,11200000.0
2009-05-21 17:25:00,57.237,57.241,57.232,57.236,11200000.0
2009-05-21 17:26:00,57.267,57.282,57.263,57.277,11200000.0
2009-05-21 17:27:00,57.262,57.268,57.247,57.247,17600000.0
2009-05-21 17:28:00,57.253,57.253,57.233,57.25,12800000.0
2009-05-21 17:29:00,57.25,57.263,57.232,57.232,12800000.0
2009-05-21 17:30:00,57.26,57.264,57.253,57.253,11200000.0
2009-05-21 17:31:00,57.256,57.266,57.256,57.264,12800000.0
2009-05-21 17:32:00,57.263,57.263,57.247,57.247,11200000.0
2009-05-21 17:33:00,57.251,57.255,57.25,57.25,12800000.0
2009-05-21 17:34:00,57.23,57.23,57.197,57.197,11200000.0
2009-05-21 17:35:00,57.177,57.197,57.177,57.184,12800000.0
2009-05-21 17:36:00,57.198,57.241,57.198,57.241,11200000.0
2009-05-21 17:37:00,57.272,57.3,57.264,57.3,11200000.0
2009-05-21 17:38:00,57.359,57.403,57.359,57.389,8000000.0
2009-05-21 17:39:00,57.376,57.39,57.372,57.387,17600000.0
2009-05-21 17:40:00,57.422,57.434,57.421,57.421,11200000.0
2009-05-21 17:41:00,57.418,57.488,57.418,57.488,11200000.0
2009-05-21 17:42:00,57.476,57.476,57.451,57.451,11200000.0
2009-05-21 17:43:00,57.448,57.467,57.448,57.458,12800000.0
2009-05-21 17:44:00,57.455,57.455,57.447,57.447,12800000.0
2009-05-21 17:45:00,57.438,57.443,57.436,57.443,11200000.0
2009-05-21 17:46:00,57.431,57.436,57.412,57.436,12800000.0
2009-05-21 17:47:00,57.444,57.454,57.439,57.444,12800000.0
2009-05-21 17:48:00,57.414,57.414,57.395,57.401,11200000.0
2009-05-21 17:49:00,57.399,57.399,57.379,57.385,11200000.0
2009-05-21 17:50:00,57.389,57.396,57.381,57.385,12800000.0
2009-05-21 17:51:00,57.404,57.429,57.394,57.429,11200000.0
2009-05-21 17:52:00,57.44,57.44,57.423,57.427,12800000.0
2009-05-21 17:53:00,57.432,57.443,57.431,57.443,17600000.0
2009-05-21 17:54:00,57.444,57.465,57.444,57.451,8000000.0
2009-05-21 17:55:00,57.458,57.473,57.455,57.473,12800000.0
2009-05-21 17:56:00,57.469,57.518,57.469,57.518,11200000.0
2009-05-21 17:57:00,57.512,57.512,57.492,57.499,16000000.0
2009-05-21 17:58:00,57.477,57.482,57.47,57.47,12800000.0
2009-05-21 17:59:00,57.497,57.52,57.497,57.519,11200000.0
2009-05-21 18:00:00,57.516,57.516,57.502,57.51,17600000.0
2009-05-21 18:01:00,57.504,57.539,57.439,57.536,17600000.0
2009-05-21 18:02:00,57.525,57.534,57.525,57.533,11200000.0
2009-05-21 18:03:00,57.519,57.519,57.504,57.507,12800000.0
2009-05-21 18:04:00,57.502,57.526,57.502,57.526,11200000.0
2009-05-21 18:05:00,57.514,57.514,57.489,57.489,17600000.0
2009-05-21 18:06:00,57.477,57.503,57.477,57.494,12800000.0
2009-05-21 18:07:00,57.511,57.527,57.502,57.524,11200000.0
2009-05-21 18:08:00,57.527,57.527,57.512,57.52,16000000.0
2009-05-21 18:09:00,57.524,57.559,57.506,57.559,16000000.0
2009-05-21 18:10:00,57.603,57.645,57.603,57.645,12800000.0
2009-05-21 18:11:00,57.646,57.677,57.646,57.666,10600000.0
2009-05-21 18:12:00,57.655,57.694,57.655,57.694,12800000.0
2009-05-21 18:13:00,57.669,57.676,57.604,57.604,11200000.0
2009-05-21 18:14:00,57.59,57.597,57.584,57.597,12800000.0
2009-05-21 18:15:00,57.584,57.584,57.565,57.565,8000000.0
2009-05-21 18:16:00,57.574,57.578,57.567,57.577,12800000.0
2009-05-21 18:17:00,57.577,57.577,57.566,57.572,11200000.0
2009-05-21 18:18:00,57.556,57.561,57.555,57.557,11200000.0
2009-05-21 18:19:00,57.548,57.563,57.548,57.561,16000000.0
2009-05-21 18:20:00,57.559,57.559,57.526,57.526,12800000.0
2009-05-21 18:21:00,57.513,57.519,57.5,57.516,11200000.0
2009-05-21 18:22:00,57.515,57.517,57.441,57.492,16400000.0
2009-05-21 18:23:00,57.483,57.489,57.473,57.485,16000000.0
2009-05-21 18:24:00,57.492,57.508,57.492,57.505,12800000.0
2009-05-21 18:25:00,57.513,57.517,57.509,57.509,11200000.0
2009-05-21 18:26:00,57.514,57.519,57.509,57.517,12800000.0
2009-05-21 18:27:00,57.513,57.533,57.513,57.514,14400000.0
2009-05-21 18:28:00,57.506,57.506,57.498,57.498,12800000.0
2009-05-21 18:29:00,57.49,57.504,57.484,57.504,12800000.0
2009-05-21 18:30:00,57.503,57.516,57.498,57.516,11200000.0
2009-05-21 18:31:00,57.545,57.555,57.536,57.55,12800000.0
2009-05-21 18:32:00,57.555,57.555,57.532,57.532,11200000.0
2009-05-21 18:33:00,57.514,57.514,57.495,57.499,11200000.0
2009-05-21 18:34:00,57.523,57.537,57.523,57.529,12800000.0
2009-05-21 18:35:00,57.519,57.539,57.519,57.537,12800000.0
2009-05-21 18:36:00,57.547,57.571,57.547,57.569,12800000.0
2009-05-21 18:37:00,57.571,57.574,57.566,57.567,17600000.0
2009-05-21 18:38:00,57.594,57.639,57.594,57.638,11200000.0
2009-05-21 18:39:00,57.653,57.653,57.635,57.635,16000000.0
2009-05-21 18:40:00,57.634,57.635,57.622,57.63,12800000.0
2009-05-21 18:41:00,57.632,57.638,57.622,57.623,14400000.0
2009-05-21 18:42:00,57.61,57.652,57.61,57.626,11200000.0
2009-05-21 18:43:00,57.644,57.659,57.644,57.655,12800000.0
2009-05-21 18:44:00,57.665,57.669,57.657,57.669,11200000.0
2009-05-21 18:45:00,57.651,57.651,57.626,57.633,11200000.0
2009-05-21 18:46:00,57.643,57.666,57.643,57.666,11200000.0
2009-05-21 18:47:00,57.667,57.679,57.664,57.664,12800000.0
2009-05-21 18:48:00,57.661,57.661,57.563,57.565,12800000.0
2009-05-21 18:49:00,57.548,57.548,57.512,57.514,12800000.0
2009-05-21 18:50:00,57.51,57.57,57.51,57.559,17600000.0
2009-05-21 18:51:00,57.571,57.598,57.571,57.582,12800000.0
2009-05-21 18:52:00,57.577,57.581,57.559,57.559,12800000.0
2009-05-21 18:53:00,57.549,57.549,57.532,57.539,12800000.0
2009-05-21 18:54:00,57.507,57.516,57.501,57.516,11200000.0
2009-05-21 18:55:00,57.553,57.561,57.541,57.541,11200000.0
2009-05-21 18:56:00,57.531,57.536,57.516,57.531,16000000.0
2009-05-21 18:57:00,57.526,57.526,57.512,57.522,11200000.0
2009-05-21 18:58:00,57.531,57.546,57.517,57.517,11200000.0
2009-05-21 18:59:00,57.515,57.515,57.501,57.501,17600000.0
2009-05-21 19:00:00,57.513,57.544,57.51,57.544,12800000.0
2009-05-21 19:01:00,57.564,57.574,57.561,57.561,12800000.0
2009-05-21 19:02:00,57.579,57.586,57.571,57.571,11200000.0
2009-05-21 19:03:00,57.566,57.566,57.547,57.55,12800000.0
2009-05-21 19:04:00,57.541,57.553,57.541,57.541,16000000.0
2009-05-21 19:05:00,57.511,57.511,57.498,57.499,14400000.0
2009-05-21 19:06:00,57.485,57.494,57.457,57.457,16000000.0
2009-05-21 19:07:00,57.447,57.478,57.446,57.478,11200000.0
2009-05-21 19:08:00,57.475,57.475,57.437,57.437,17600000.0
2009-05-21 19:09:00,57.446,57.481,57.446,57.477,12800000.0
2009-05-21 19:10:00,57.487,57.49,57.478,57.488,17600000.0
2009-05-21 19:11:00,57.47,57.472,57.466,57.466,12800000.0
2009-05-21 19:12:00,57.45,57.463,57.449,57.463,11200000.0
2009-05-21 19:13:00,57.473,57.48,57.471,57.471,11200000.0
2009-05-21 19:14:00,57.474,57.489,57.458,57.458,16000000.0
2009-05-21 19:15:00,57.469,57.48,57.466,57.471,12800000.0
2009-05-21 19:16:00,57.471,57.474,57.458,57.468,12800000.0
2009-05-21 19:17:00,57.473,57.479,57.468,57.479,12800000.0
2009-05-21 19:18:00,57.486,57.489,57.482,57.485,17600000.0
2009-05-21 19:19:00,57.49,57.495,57.484,57.484,16000000.0
2009-05-21 19:20:00,57.487,57.504,57.487,57.49,16000000.0
2009-05-21 19:21:00,57.493,57.493,57.436,57.438,16000000.0
2009-05-21 19:22:00,57.416,57.416,57.403,57.416,11200000.0
2009-05-21 19:23:00,57.414,57.423,57.359,57.359,17600000.0
2009-05-21 19:24:00,57.367,57.428,57.367,57.425,17600000.0
2009-05-21 19:25:00,57.41,57.424,57.41,57.42,17600000.0
2009-05-21 19:26:00,57.423,57.449,57.423,57.426,11200000.0
2009-05-21 19:27:00,57.425,57.43,57.412,57.412,11200000.0
2009-05-21 19:28:00,57.428,57.44,57.428,57.428,12800000.0
2009-05-21 19:29:00,57.446,57.469,57.446,57.465,11200000.0
2009-05-21 19:30:00,57.465,57.465,57.45,57.45,14400000.0
2009-05-21 19:31:00,57.439,57.449,57.435,57.447,17600000.0
2009-05-21 19:32:00,57.426,57.441,57.426,57.437,12800000.0
2009-05-21 19:33:00,57.42,57.437,57.414,57.437,12800000.0
2009-05-21 19:34:00,57.413,57.433,57.413,57.43,9600000.0
2009-05-21 19:35:00,57.421,57.437,57.419,57.43,17600000.0
2009-05-21 19:36:00,57.435,57.438,57.433,57.434,11200000.0
2009-05-21 19:37:00,57.433,57.454,57.433,57.454,11200000.0
2009-05-21 19:38:00,57.447,57.467,57.447,57.467,9600000.0
2009-05-21 19:39:00,57.492,57.493,57.484,57.484,11200000.0
2009-05-21 19:40:00,57.484,57.503,57.481,57.502,14400000.0
2009-05-21 19:41:00,57.503,57.513,57.501,57.507,12800000.0
2009-05-21 19:42:00,57.502,57.509,57.498,57.503,12800000.0
2009-05-21 19:43:00,57.499,57.499,57.482,57.482,11600000.0
2009-05-21 19:44:00,57.465,57.497,57.459,57.497,16400000.0
2009-05-21 19:45:00,57.502,57.523,57.49,57.523,11200000.0
2009-05-21 19:46:00,57.535,57.546,57.535,57.537,8000000.0
2009-05-21 19:47:00,57.539,57.539,57.518,57.518,16400000.0
2009-05-21 19:48:00,57.521,57.531,57.514,57.531,11200000.0
2009-05-21 19:49:00,57.542,57.562,57.542,57.562,12800000.0
2009-05-21 19:50:00,57.553,57.554,57.512,57.512,12800000.0
2009-05-21 19:51:00,57.517,57.522,57.507,57.513,12200000.0
2009-05-21 19:52:00,57.519,57.525,57.513,57.525,11200000.0
2009-05-21 19:53:00,57.53,57.53,57.514,57.525,17600000.0
2009-05-21 19:54:00,57.521,57.521,57.487,57.487,14400000.0
2009-05-21 19:55:00,57.482,57.482,57.468,57.473,11200000.0
2009-05-21 19:56:00,57.483,57.487,57.468,57.468,11600000.0
2009-05-21 19:57:00,57.451,57.467,57.432,57.467,12800000.0
2009-05-21 19:58:00,57.454,57.465,57.454,57.463,12800000.0
2009-05-21 19:59:00,57.455,57.471,57.447,57.465,14800000.0
2009-05-21 20:00:00,57.468,57.485,57.452,57.452,12800000.0
2009-05-21 20:01:00,57.412,57.412,57.381,57.381,11200000.0
2009-05-21 20:02:00,57.384,57.411,57.384,57.4,9600000.0
2009-05-21 20:03:00,57.403,57.403,57.351,57.351,8000000.0
2009-05-21 20:04:00,57.335,57.335,57.306,57.325,12800000.0
2009-05-21 20:05:00,57.332,57.332,57.284,57.284,12800000.0
2009-05-21 20:06:00,57.277,57.278,57.268,57.275,13200000.0
2009-05-21 20:07:00,57.281,57.281,57.255,57.257,16000000.0
2009-05-21 20:08:00,57.266,57.266,57.249,57.253,12200000.0
2009-05-21 20:09:00,57.251,57.252,57.229,57.235,17600000.0
2009-05-21 20:10:00,57.231,57.248,57.231,57.232,17600000.0
2009-05-21 20:11:00,57.23,57.243,57.23,57.243,8000000.0
2009-05-21 20:12:00,57.247,57.26,57.245,57.249,14400000.0
2009-05-21 20:13:00,57.243,57.246,57.24,57.243,11200000.0
2009-05-21 20:14:00,57.248,57.256,57.247,57.256,7400000.0
2009-05-21 20:15:00,57.259,57.26,57.254,57.258,11200000.0
2009-05-21 20:16:00,57.21,57.214,57.196,57.214,12800000.0
2009-05-21 20:17:00,57.219,57.219,57.204,57.216,12800000.0
2009-05-21 20:18:00,57.229,57.259,57.229,57.259,12800000.0
2009-05-21 20:19:00,57.24,57.24,57.227,57.229,11200000.0
2009-05-21 20:20:00,57.241,57.244,57.214,57.219,11200000.0
2009-05-21 20:21:00,57.232,57.242,57.228,57.242,11200000.0
2009-05-21 20:22:00,57.243,57.274,57.243,57.274,11200000.0
2009-05-21 20:23:00,57.239,57.239,57.181,57.181,16000000.0
2009-05-21 20:24:00,57.194,57.194,57.171,57.171,16000000.0
2009-05-21 20:25:00,57.176,57.199,57.176,57.199,12800000.0
2009-05-21 20:26:00,57.193,57.202,57.192,57.194,17600000.0
2009-05-21 20:27:00,57.199,57.207,57.194,57.201,13200000.0
2009-05-21 20:28:00,57.218,57.226,57.218,57.218,17600000.0
2009-05-21 20:29:00,57.222,57.222,57.204,57.204,12800000.0
2009-05-21 20:30:00,57.222,57.246,57.222,57.246,14400000.0
2009-05-21 20:31:00,57.247,57.247,57.237,57.237,14400000.0
2009-05-21 20:32:00,57.246,57.251,57.246,57.248,8000000.0
2009-05-21 20:33:00,57.236,57.242,57.22,57.22,16000000.0
2009-05-21 20:34:00,57.221,57.229,57.212,57.229,9600000.0
2009-05-21 20:35:00,57.219,57.244,57.219,57.243,16000000.0
2009-05-21 20:36:00,57.245,57.258,57.245,57.258,11200000.0
2009-05-21 20:37:00,57.256,57.273,57.256,57.271,8000000.0
2009-05-21 20:38:00,57.268,57.269,57.243,57.243,12800000.0
2009-05-21 20:39:00,57.239,57.243,57.227,57.242,16400000.0
2009-05-21 20:40:00,57.232,57.24,57.228,57.24,12800000.0
2009-05-21 20:41:00,57.232,57.232,57.219,57.221,9600000.0
2009-05-21 20:42:00,57.211,57.211,57.137,57.158,12800000.0
2009-05-21 20:43:00,57.164,57.164,57.15,57.158,8000000.0
2009-05-21 20:44:00,57.163,57.163,57.155,57.155,11200000.0
2009-05-21 20:45:00,57.16,57.16,57.141,57.153,8000000.0
2009-05-21 20:46:00,57.159,57.16,57.156,57.16,12800000.0
2009-05-21 20:47:00,57.16,57.16,57.146,57.146,11200000.0
2009-05-21 20:48:00,57.149,57.173,57.149,57.173,12800000.0
2009-05-21 20:49:00,57.174,57.174,57.167,57.168,11200000.0
2009-05-21 20:50:00,57.165,57.168,57.162,57.166,12800000.0
2009-05-21 20:51:00,57.177,57.211,57.177,57.211,11200000.0
2009-05-21 20:52:00,57.211,57.211,57.202,57.202,11200000.0
2009-05-21 20:53:00,57.195,57.195,57.18,57.181,12800000.0
2009-05-21 20:54:00,57.176,57.176,57.163,57.17,11200000.0
2009-05-21 20:55:00,57.183,57.186,57.176,57.176,12800000.0
2009-05-21 20:56:00,57.17,57.185,57.158,57.158,12800000.0
2009-05-21 20:57:00,57.14,57.152,57.121,57.121,11200000.0
2009-05-21 20:58:00,57.107,57.12,57.097,57.111,17600000.0
2009-05-21 20:59:00,57.106,57.137,57.041,57.123,14400000.0
2009-05-21 21:00:00,57.102,57.114,57.09,57.111,12800000.0
2009-05-21 21:01:00,57.115,57.128,57.115,57.118,17600000.0
2009-05-21 21:02:00,57.116,57.143,57.116,57.143,11200000.0
2009-05-21 21:03:00,57.162,57.188,57.162,57.188,12800000.0
2009-05-21 21:04:00,57.198,57.213,57.198,57.211,11200000.0
2009-05-21 21:05:00,57.198,57.198,57.164,57.172,14400000.0
2009-05-21 21:06:00,57.185,57.225,57.185,57.225,17600000.0
2009-05-21 21:07:00,57.223,57.23,57.219,57.23,12800000.0
2009-05-21 21:08:00,57.24,57.271,57.24,57.266,12800000.0
2009-05-21 21:09:00,57.261,57.262,57.251,57.251,12800000.0
2009-05-21 21:10:00,57.234,57.234,57.196,57.208,12800000.0
2009-05-21 21:11:00,57.204,57.204,57.185,57.19,12800000.0
2009-05-21 21:12:00,57.193,57.196,57.188,57.189,13200000.0
2009-05-21 21:13:00,57.182,57.185,57.177,57.18,11200000.0
2009-05-21 21:14:00,57.186,57.186,57.138,57.138,17600000.0
2009-05-21 21:15:00,57.146,57.156,57.139,57.149,17600000.0
2009-05-21 21:16:00,57.154,57.154,57.131,57.137,12800000.0
2009-05-21 21:17:00,57.157,57.188,57.157,57.188,12800000.0
2009-05-21 21:18:00,57.2,57.21,57.2,57.2,12800000.0
2009-05-21 21:19:00,57.209,57.21,57.197,57.197,12800000.0
2009-05-21 21:20:00,57.202,57.202,57.185,57.185,9600000.0
2009-05-21 21:21:00,57.197,57.205,57.197,57.198,9600000.0
2009-05-21 21:22:00,57.196,57.196,57.188,57.188,12200000.0
2009-05-21 21:23:00,57.185,57.193,57.184,57.187,8000000.0
2009-05-21 21:24:00,57.164,57.174,57.164,57.165,12800000.0
2009-05-21 21:25:00,57.187,57.188,57.177,57.178,11200000.0
2009-05-21 21:26:00,57.152,57.155,57.139,57.155,17600000.0
2009-05-21 21:27:00,57.161,57.206,57.16,57.206,11200000.0
2009-05-21 21:28:00,57.218,57.218,57.179,57.179,12800000.0
2009-05-21 21:29:00,57.171,57.209,57.171,57.209,12800000.0
2009-05-21 21:30:00,57.238,57.3,57.238,57.3,12800000.0
2009-05-21 21:31:00,57.338,57.339,57.311,57.321,11200000.0
2009-05-21 21:32:00,57.325,57.336,57.32,57.336,11200000.0
2009-05-21 21:33:00,57.338,57.351,57.338,57.351,11200000.0
2009-05-21 21:34:00,57.347,57.352,57.34,57.352,10600000.0
2009-05-21 21:35:00,57.352,57.352,57.345,57.345,11200000.0
2009-05-21 21:36:00,57.348,57.354,57.346,57.348,17600000.0
2009-05-21 21:37:00,57.353,57.355,57.345,57.345,12800000.0
2009-05-21 21:38:00,57.345,57.356,57.345,57.35,12800000.0
2009-05-21 21:39:00,57.343,57.343,57.334,57.343,12800000.0
2009-05-21 21:40:00,57.36,57.36,57.351,57.351,9600000.0
2009-05-21 21:41:00,57.342,57.349,57.337,57.349,14400000.0
2009-05-21 21:42:00,57.341,57.341,57.331,57.336,9600000.0
2009-05-21 21:43:00,57.327,57.336,57.321,57.321,17600000.0
2009-05-21 21:44:00,57.296,57.318,57.296,57.303,17600000.0
2009-05-21 21:45:00,57.314,57.328,57.302,57.302,14400000.0
2009-05-21 21:46:00,57.32,57.333,57.32,57.333,8000000.0
2009-05-21 21:47:00,57.334,57.338,57.323,57.323,12800000.0
2009-05-21 21:48:00,57.299,57.3,57.291,57.291,9600000.0
2009-05-21 21:49:00,57.272,57.272,57.249,57.264,14400000.0
2009-05-21 21:50:00,57.271,57.271,57.263,57.263,11200000.0
2009-05-21 21:51:00,57.259,57.265,57.175,57.26,12800000.0
2009-05-21 21:52:00,57.273,57.285,57.271,57.285,12800000.0
2009-05-21 21:53:00,57.29,57.3,57.288,57.3,17600000.0
2009-05-21 21:54:00,57.322,57.332,57.32,57.332,14400000.0
2009-05-21 21:55:00,57.333,57.333,57.324,57.324,11200000.0
2009-05-21 21:56:00,57.311,57.317,57.307,57.314,12800000.0
2009-05-21 21:57:00,57.315,57.319,57.311,57.311,12800000.0
2009-05-21 21:58:00,57.295,57.312,57.285,57.285,16000000.0
2009-05-21 21:59:00,57.282,57.314,57.282,57.314,14400000.0
2009-05-21 22:00:00,57.315,57.322,57.311,57.318,12800000.0
2009-05-21 22:01:00,57.311,57.314,57.307,57.314,12800000.0
2009-05-21 22:02:00,57.311,57.316,57.309,57.314,12800000.0
2009-05-21 22:03:00,57.307,57.317,57.295,57.317,11600000.0
2009-05-21 22:04:00,57.247,57.309,57.247,57.282,11200000.0
2009-05-21 22:05:00,57.269,57.276,57.264,57.269,17600000.0
2009-05-21 22:06:00,57.255,57.274,57.255,57.267,17600000.0
2009-05-21 22:07:00,57.269,57.272,57.259,57.266,12800000.0
2009-05-21 22:08:00,57.263,57.271,57.26,57.271,11200000.0
2009-05-21 22:09:00,57.268,57.281,57.268,57.275,11200000.0
2009-05-21 22:10:00,57.281,57.301,57.281,57.3,17600000.0
2009-05-21 22:11:00,57.314,57.318,57.31,57.31,14400000.0
2009-05-21 22:12:00,57.312,57.316,57.297,57.309,11200000.0
2009-05-21 22:13:00,57.308,57.308,57.285,57.285,16000000.0
2009-05-21 22:14:00,57.306,57.311,57.302,57.302,16000000.0
2009-05-21 22:15:00,57.315,57.35,57.315,57.35,12800000.0
2009-05-21 22:16:00,57.375,57.397,57.375,57.397,12800000.0
2009-05-21 22:17:00,57.397,57.405,57.386,57.386,11200000.0
2009-05-21 22:18:00,57.399,57.432,57.399,57.415,12800000.0
2009-05-21 22:19:00,57.413,57.416,57.408,57.409,14400000.0
2009-05-21 22:20:00,57.385,57.391,57.381,57.384,11200000.0
2009-05-21 22:21:00,57.386,57.386,57.367,57.378,12800000.0
2009-05-21 22:22:00,57.381,57.394,57.381,57.394,11200000.0
2009-05-21 22:23:00,57.392,57.401,57.388,57.388,12800000.0
2009-05-21 22:24:00,57.386,57.395,57.379,57.379,12800000.0
2009-05-21 22:25:00,57.369,57.375,57.363,57.373,17600000.0
2009-05-21 22:26:00,57.377,57.377,57.365,57.369,11200000.0
2009-05-21 22:27:00,57.354,57.358,57.349,57.354,9600000.0
2009-05-21 22:28:00,57.376,57.376,57.362,57.363,17600000.0
2009-05-21 22:29:00,57.367,57.384,57.367,57.384,9600000.0
2009-05-21 22:30:00,57.382,57.389,57.381,57.383,12800000.0
2009-05-21 22:31:00,57.383,57.395,57.381,57.381,11200000.0
2009-05-21 22:32:00,57.388,57.388,57.379,57.388,12800000.0
2009-05-21 22:33:00,57.396,57.399,57.391,57.399,12800000.0
2009-05-21 22:34:00,57.404,57.413,57.382,57.382,12800000.0
2009-05-21 22:35:00,57.375,57.382,57.369,57.377,11200000.0
2009-05-21 22:36:00,57.402,57.413,57.402,57.405,12800000.0
2009-05-21 22:37:00,57.404,57.405,57.39,57.405,16000000.0
2009-05-21 22:38:00,57.396,57.411,57.387,57.411,18000000.0
2009-05-21 22:39:00,57.413,57.414,57.407,57.414,11200000.0
2009-05-21 22:40:00,57.429,57.439,57.428,57.433,16000000.0
2009-05-21 22:41:00,57.448,57.469,57.448,57.461,12800000.0
2009-05-21 22:42:00,57.454,57.454,57.429,57.429,11200000.0
2009-05-21 22:43:00,57.426,57.438,57.411,57.438,11200000.0
2009-05-21 22:44:00,57.469,57.51,57.469,57.51,16400000.0
2009-05-21 22:45:00,57.533,57.544,57.533,57.536,12800000.0
2009-05-21 22:46:00,57.532,57.537,57.524,57.537,12800000.0
2009-05-21 22:47:00,57.525,57.53,57.517,57.517,12800000.0
2009-05-21 22:48:00,57.509,57.529,57.485,57.516,12800000.0
2009-05-21 22:49:00,57.525,57.53,57.521,57.523,11200000.0
2009-05-21 22:50:00,57.531,57.553,57.531,57.551,11200000.0
2009-05-21 22:51:00,57.556,57.582,57.556,57.582,12800000.0
2009-05-21 22:52:00,57.601,57.603,57.585,57.601,14400000.0
2009-05-21 22:53:00,57.599,57.599,57.591,57.595,11200000.0
2009-05-21 22:54:00,57.594,57.607,57.594,57.607,11200000.0
2009-05-21 22:55:00,57.615,57.628,57.615,57.616,12800000.0
2009-05-21 22:56:00,57.615,57.62,57.605,57.615,12800000.0
2009-05-21 22:57:00,57.597,57.616,57.597,57.609,11200000.0
2009-05-21 22:58:00,57.626,57.629,57.621,57.624,14400000.0
2009-05-21 22:59:00,57.616,57.624,57.608,57.623,11200000.0
2009-05-21 23:00:00,57.611,57.631,57.595,57.595,12800000.0
2009-05-21 23:01:00,57.58,57.58,57.571,57.571,11200000.0
2009-05-21 23:02:00,57.598,57.609,57.598,57.608,12800000.0
2009-05-21 23:03:00,57.605,57.606,57.593,57.605,17600000.0
2009-05-21 23:04:00,57.623,57.647,57.623,57.647,11600000.0
2009-05-21 23:05:00,57.652,57.658,57.636,57.654,11200000.0
2009-05-21 23:06:00,57.65,57.66,57.646,57.651,17600000.0
2009-05-21 23:07:00,57.682,57.694,57.673,57.684,13200000.0
2009-05-21 23:08:00,57.714,57.727,57.714,57.714,11200000.0
2009-05-21 23:09:00,57.701,57.701,57.695,57.696,11200000.0
2009-05-21 23:10:00,57.677,57.677,57.654,57.654,16000000.0
2009-05-21 23:11:00,57.665,57.674,57.664,57.664,17600000.0
2009-05-21 23:12:00,57.659,57.672,57.659,57.668,8400000.0
2009-05-21 23:13:00,57.673,57.69,57.673,57.69,8000000.0
2009-05-21 23:14:00,57.691,57.704,57.689,57.704,8000000.0
2009-05-21 23:15:00,57.704,57.704,57.686,57.686,12800000.0
2009-05-21 23:16:00,57.691,57.737,57.691,57.737,12800000.0
2009-05-21 23:17:00,57.736,57.746,57.728,57.746,17600000.0
2009-05-21 23:18:00,57.752,57.762,57.752,57.761,12800000.0
2009-05-21 23:19:00,57.749,57.758,57.73,57.73,12800000.0
2009-05-21 23:20:00,57.765,57.8,57.765,57.792,12800000.0
2009-05-21 23:21:00,57.805,57.811,57.797,57.797,12800000.0
2009-05-21 23:22:00,57.81,57.814,57.803,57.803,12800000.0
2009-05-21 23:23:00,57.8,57.801,57.79,57.79,11200000.0
2009-05-21 23:24:00,57.816,57.818,57.808,57.808,12800000.0
2009-05-21 23:25:00,57.806,57.806,57.709,57.79,11200000.0
2009-05-21 23:26:00,57.771,57.784,57.771,57.775,16000000.0
2009-05-21 23:27:00,57.774,57.775,57.76,57.773,16000000.0
2009-05-21 23:28:00,57.774,57.783,57.768,57.783,12800000.0
2009-05-21 23:29:00,57.786,57.795,57.784,57.784,11200000.0
2009-05-21 23:30:00,57.79,57.793,57.782,57.793,12200000.0
2009-05-21 23:31:00,57.794,57.808,57.794,57.808,11200000.0
2009-05-21 23:32:00,57.81,57.817,57.803,57.816,17600000.0
2009-05-21 23:33:00,57.818,57.825,57.818,57.825,12800000.0
2009-05-21 23:34:00,57.822,57.828,57.818,57.828,14400000.0
2009-05-21 23:35:00,57.827,57.833,57.824,57.826,12800000.0
2009-05-21 23:36:00,57.818,57.827,57.817,57.827,12800000.0
2009-05-21 23:37:00,57.815,57.815,57.798,57.798,16400000.0
2009-05-21 23:38:00,57.816,57.825,57.811,57.825,11200000.0
2009-05-21 23:39:00,57.825,57.831,57.824,57.826,12800000.0
2009-05-21 23:40:00,57.809,57.82,57.798,57.82,12800000.0
2009-05-21 23:41:00,57.815,57.827,57.813,57.822,14400000.0
2009-05-21 23:42:00,57.795,57.806,57.795,57.806,14400000.0
2009-05-21 23:43:00,57.816,57.829,57.81,57.824,11200000.0
2009-05-21 23:44:00,57.824,57.824,57.803,57.808,13200000.0
2009-05-21 23:45:00,57.796,57.809,57.796,57.804,16000000.0
2009-05-21 23:46:00,57.807,57.813,57.806,57.813,11200000.0
2009-05-21 23:47:00,57.796,57.796,57.735,57.735,12800000.0
2009-05-21 23:48:00,57.688,57.688,57.674,57.674,12800000.0
2009-05-21 23:49:00,57.681,57.681,57.671,57.679,17600000.0
2009-05-21 23:50:00,57.664,57.672,57.664,57.672,11200000.0
2009-05-21 23:51:00,57.676,57.68,57.674,57.674,12800000.0
2009-05-21 23:52:00,57.67,57.686,57.669,57.676,14400000.0
2009-05-21 23:53:00,57.666,57.679,57.666,57.675,14400000.0
2009-05-21 23:54:00,57.671,57.671,57.64,57.64,11200000.0
2009-05-21 23:55:00,57.652,57.673,57.652,57.668,12800000.0
2009-05-21 23:56:00,57.653,57.668,57.653,57.657,12800000.0
2009-05-21 23:57:00,57.658,57.658,57.638,57.638,12800000.0
2009-05-21 23:58:00,57.662,57.677,57.657,57.677,11200000.0
2009-05-21 23:59:00,57.676,57.693,57.674,57.682,14400000.0
2009-05-22 00:00:00,57.678,57.678,57.662,57.662,12800000.0
2009-05-22 00:01:00,57.64,57.661,57.64,57.66,11600000.0
2009-05-22 00:02:00,57.65,57.656,57.645,57.645,13200000.0
2009-05-22 00:03:00,57.628,57.628,57.609,57.614,11200000.0
2009-05-22 00:04:00,57.614,57.632,57.604,57.628,14400000.0
2009-05-22 00:05:00,57.627,57.635,57.613,57.625,12800000.0
2009-05-22 00:06:00,57.624,57.624,57.611,57.611,11200000.0
2009-05-22 00:07:00,57.609,57.627,57.609,57.627,15400000.0
2009-05-22 00:08:00,57.619,57.63,57.619,57.625,12800000.0
2009-05-22 00:09:00,57.63,57.639,57.628,57.639,12800000.0
2009-05-22 00:10:00,57.646,57.65,57.637,57.65,12800000.0
2009-05-22 00:11:00,57.628,57.636,57.619,57.636,11200000.0
2009-05-22 00:12:00,57.628,57.628,57.617,57.627,11200000.0
2009-05-22 00:13:00,57.627,57.629,57.614,57.624,12800000.0
2009-05-22 00:14:00,57.617,57.63,57.617,57.618,11200000.0
2009-05-22 00:15:00,57.624,57.632,57.617,57.618,10600000.0
2009-05-22 00:16:00,57.628,57.629,57.618,57.623,11200000.0
2009-05-22 00:17:00,57.62,57.627,57.618,57.627,12800000.0
2009-05-22 00:18:00,57.625,57.64,57.625,57.64,11200000.0
2009-05-22 00:19:00,57.609,57.609,57.599,57.599,11200000.0
2009-05-22 00:20:00,57.579,57.59,57.527,57.584,14400000.0
2009-05-22 00:21:00,57.585,57.606,57.573,57.606,11200000.0
2009-05-22 00:22:00,57.598,57.602,57.589,57.594,17600000.0
2009-05-22 00:23:00,57.581,57.592,57.581,57.588,12800000.0
2009-05-22 00:24:00,57.591,57.594,57.583,57.59,17600000.0
2009-05-22 00:25:00,57.594,57.603,57.588,57.598,11200000.0
2009-05-22 00:26:00,57.58,57.591,57.58,57.583,11200000.0
2009-05-22 00:27:00,57.61,57.619,57.604,57.619,12800000.0
2009-05-22 00:28:00,57.628,57.639,57.628,57.634,12800000.0
2009-05-22 00:29:00,57.65,57.653,57.646,57.653,14400000.0
2009-05-22 00:30:00,57.649,57.649,57.638,57.638,12800000.0
2009-05-22 00:31:00,57.64,57.64,57.621,57.621,12800000.0
2009-05-22 00:32:00,57.611,57.616,57.607,57.612,14400000.0
2009-05-22 00:33:00,57.61,57.61,57.588,57.588,11200000.0
2009-05-22 00:34:00,57.585,57.61,57.585,57.61,17600000.0
2009-05-22 00:35:00,57.631,57.642,57.631,57.638,11200000.0
2009-05-22 00:36:00,57.641,57.66,57.641,57.647,12800000.0
2009-05-22 00:37:00,57.655,57.669,57.655,57.669,14400000.0
2009-05-22 00:38:00,57.692,57.7,57.691,57.698,14400000.0
2009-05-22 00:39:00,57.697,57.699,57.693,57.693,11200000.0
2009-05-22 00:40:00,57.7,57.729,57.7,57.711,12800000.0
2009-05-22 00:41:00,57.693,57.721,57.693,57.721,11200000.0
2009-05-22 00:42:00,57.719,57.719,57.698,57.702,11200000.0
2009-05-22 00:43:00,57.7,57.7,57.691,57.698,8000000.0
2009-05-22 00:44:00,57.679,57.68,57.671,57.671,17600000.0
2009-05-22 00:45:00,57.667,57.667,57.65,57.653,16000000.0
2009-05-22 00:46:00,57.626,57.66,57.626,57.66,16000000.0
2009-05-22 00:47:00,57.67,57.703,57.67,57.703,11200000.0
2009-05-22 00:48:00,57.698,57.705,57.698,57.698,8000000.0
2009-05-22 00:49:00,57.699,57.703,57.684,57.694,16400000.0
2009-05-22 00:50:00,57.68,57.68,57.659,57.659,11200000.0
2009-05-22 00:51:00,57.667,57.671,57.662,57.663,11200000.0
2009-05-22 00:52:00,57.659,57.674,57.659,57.672,12800000.0
2009-05-22 00:53:00,57.668,57.68,57.668,57.669,16000000.0
2009-05-22 00:54:00,57.663,57.674,57.659,57.671,16000000.0
2009-05-22 00:55:00,57.674,57.674,57.638,57.642,11200000.0
2009-05-22 00:56:00,57.645,57.652,57.643,57.652,14400000.0
2009-05-22 00:57:00,57.654,57.654,57.639,57.639,17600000.0
2009-05-22 00:58:00,57.644,57.651,57.637,57.648,11200000.0
2009-05-22 00:59:00,57.646,57.653,57.633,57.638,12800000.0
2009-05-22 01:00:00,57.645,57.645,57.626,57.627,11200000.0
2009-05-22 01:01:00,57.553,57.629,57.553,57.614,11200000.0
2009-05-22 01:02:00,57.612,57.612,57.597,57.611,11200000.0
2009-05-22 01:03:00,57.612,57.621,57.603,57.603,11200000.0
2009-05-22 01:04:00,57.624,57.635,57.624,57.628,11200000.0
2009-05-22 01:05:00,57.616,57.627,57.616,57.626,12800000.0
2009-05-22 01:06:00,57.61,57.626,57.61,57.62,11200000.0
2009-05-22 01:07:00,57.629,57.631,57.627,57.631,11200000.0
2009-05-22 01:08:00,57.635,57.639,57.622,57.639,11200000.0
2009-05-22 01:09:00,57.629,57.636,57.609,57.623,12800000.0
2009-05-22 01:10:00,57.638,57.639,57.629,57.632,17600000.0
2009-05-22 01:11:00,57.537,57.624,57.537,57.624,11200000.0
2009-05-22 01:12:00,57.647,57.65,57.636,57.639,12800000.0
2009-05-22 01:13:00,57.636,57.636,57.628,57.631,11200000.0
2009-05-22 01:14:00,57.629,57.652,57.629,57.652,11200000.0
2009-05-22 01:15:00,57.658,57.683,57.658,57.683,11200000.0
2009-05-22 01:16:00,57.691,57.692,57.675,57.675,11200000.0
2009-05-22 01:17:00,57.673,57.673,57.653,57.666,11200000.0
2009-05-22 01:18:00,57.667,57.668,57.656,57.668,11600000.0
2009-05-22 01:19:00,57.666,57.679,57.662,57.679,9600000.0
2009-05-22 01:20:00,57.683,57.687,57.676,57.678,16000000.0
2009-05-22 01:21:00,57.673,57.696,57.673,57.696,17600000.0
2009-05-22 01:22:00,57.699,57.745,57.699,57.745,12800000.0
2009-05-22 01:23:00,57.752,57.76,57.748,57.748,12800000.0
2009-05-22 01:24:00,57.757,57.762,57.756,57.756,12800000.0
2009-05-22 01:25:00,57.75,57.753,57.744,57.746,9600000.0
2009-05-22 01:26:00,57.751,57.754,57.743,57.752,11200000.0
2009-05-22 01:27:00,57.75,57.761,57.75,57.754,11200000.0
2009-05-22 01:28:00,57.754,57.757,57.754,57.757,12800000.0
2009-05-22 01:29:00,57.762,57.762,57.746,57.753,12800000.0
2009-05-22 01:30:00,57.758,57.758,57.727,57.727,11200000.0
2009-05-22 01:31:00,57.732,57.738,57.728,57.738,12800000.0
2009-05-22 01:32:00,57.747,57.747,57.73,57.731,11200000.0
2009-05-22 01:33:00,57.725,57.725,57.689,57.689,12800000.0
2009-05-22 01:34:00,57.679,57.693,57.679,57.681,17600000.0
2009-05-22 01:35:00,57.676,57.697,57.676,57.697,11200000.0
2009-05-22 01:36:00,57.7,57.705,57.687,57.693,9600000.0
2009-05-22 01:37:00,57.706,57.711,57.7,57.7,14400000.0
2009-05-22 01:38:00,57.713,57.737,57.713,57.734,8000000.0
2009-05-22 01:39:00,57.72,57.72,57.612,57.702,12800000.0
2009-05-22 01:40:00,57.727,57.727,57.663,57.663,12800000.0
2009-05-22 01:41:00,57.701,57.719,57.695,57.695,12800000.0
2009-05-22 01:42:00,57.701,57.716,57.7,57.716,9600000.0
2009-05-22 01:43:00,57.707,57.722,57.703,57.722,11200000.0
2009-05-22 01:44:00,57.711,57.736,57.711,57.736,11200000.0
2009-05-22 01:45:00,57.75,57.767,57.75,57.767,8000000.0
2009-05-22 01:46:00,57.739,57.739,57.728,57.734,11200000.0
2009-05-22 01:47:00,57.734,57.734,57.71,57.728,17600000.0
2009-05-22 01:48:00,57.711,57.713,57.696,57.696,12800000.0
2009-05-22 01:49:00,57.71,57.723,57.706,57.72,16000000.0
2009-05-22 01:50:00,57.729,57.743,57.727,57.741,16000000.0
2009-05-22 01:51:00,57.742,57.744,57.725,57.739,17000000.0
2009-05-22 01:52:00,57.711,57.72,57.709,57.711,12800000.0
2009-05-22 01:53:00,57.689,57.689,57.676,57.683,14400000.0
2009-05-22 01:54:00,57.678,57.711,57.678,57.711,12800000.0
2009-05-22 01:55:00,57.688,57.713,57.688,57.712,11200000.0
2009-05-22 01:56:00,57.71,57.71,57.688,57.688,16000000.0
2009-05-22 01:57:00,57.707,57.716,57.696,57.698,11200000.0
2009-05-22 01:58:00,57.704,57.704,57.682,57.694,17600000.0
2009-05-22 01:59:00,57.694,57.711,57.694,57.711,12800000.0
2009-05-22 02:00:00,57.723,57.767,57.723,57.767,11200000.0
2009-05-22 02:01:00,57.783,57.783,57.733,57.733,11200000.0
2009-05-22 02:02:00,57.731,57.731,57.713,57.716,19200000.0
2009-05-22 02:03:00,57.719,57.727,57.718,57.727,12800000.0
2009-05-22 02:04:00,57.725,57.758,57.725,57.758,11200000.0
2009-05-22 02:05:00,57.774,57.778,57.759,57.759,12800000.0
2009-05-22 02:06:00,57.756,57.765,57.75,57.765,17600000.0
2009-05-22 02:07:00,57.784,57.784,57.751,57.77,20800000.0
2009-05-22 02:08:00,57.764,57.764,57.74,57.754,17600000.0
2009-05-22 02:09:00,57.771,57.785,57.771,57.773,14400000.0
2009-05-22 02:10:00,57.76,57.764,57.74,57.74,12800000.0
2009-05-22 02:11:00,57.728,57.736,57.719,57.736,12800000.0
2009-05-22 02:12:00,57.743,57.799,57.743,57.799,11200000.0
2009-05-22 02:13:00,57.813,57.837,57.802,57.828,16000000.0
2009-05-22 02:14:00,57.854,57.864,57.842,57.864,12200000.0
2009-05-22 02:15:00,57.858,57.86,57.851,57.859,11200000.0
2009-05-22 02:16:00,57.857,57.857,57.836,57.836,8000000.0
2009-05-22 02:17:00,57.831,57.839,57.827,57.827,11200000.0
2009-05-22 02:18:00,57.821,57.835,57.812,57.835,12800000.0
2009-05-22 02:19:00,57.839,57.839,57.827,57.827,9600000.0
2009-05-22 02:20:00,57.802,57.808,57.799,57.8,14400000.0
2009-05-22 02:21:00,57.759,57.782,57.754,57.782,17600000.0
2009-05-22 02:22:00,57.78,57.792,57.771,57.786,16000000.0
2009-05-22 02:23:00,57.785,57.806,57.785,57.797,9600000.0
2009-05-22 02:24:00,57.788,57.788,57.776,57.786,12800000.0
2009-05-22 02:25:00,57.793,57.793,57.777,57.777,24000000.0
2009-05-22 02:26:00,57.775,57.775,57.753,57.757,11200000.0
2009-05-22 02:27:00,57.755,57.776,57.755,57.776,12800000.0
2009-05-22 02:28:00,57.784,57.803,57.784,57.792,16000000.0
2009-05-22 02:29:00,57.806,57.816,57.806,57.806,11200000.0
2009-05-22 02:30:00,57.805,57.805,57.797,57.797,16000000.0
2009-05-22 02:31:00,57.801,57.816,57.801,57.816,14400000.0
2009-05-22 02:32:00,57.818,57.842,57.818,57.839,9600000.0
2009-05-22 02:33:00,57.838,57.853,57.838,57.853,11200000.0
2009-05-22 02:34:00,57.847,57.847,57.838,57.846,11200000.0
2009-05-22 02:35:00,57.838,57.841,57.832,57.832,12800000.0
2009-05-22 02:36:00,57.837,57.851,57.833,57.851,16000000.0
2009-05-22 02:37:00,57.842,57.855,57.842,57.854,12800000.0
2009-05-22 02:38:00,57.85,57.859,57.849,57.849,11200000.0
2009-05-22 02:39:00,57.858,57.866,57.858,57.862,19200000.0
2009-05-22 02:40:00,57.864,57.871,57.862,57.867,11200000.0
2009-05-22 02:41:00,57.865,57.879,57.865,57.879,12800000.0
2009-05-22 02:42:00,57.89,57.918,57.89,57.918,12800000.0
2009-05-22 02:43:00,57.9,57.921,57.9,57.921,25600000.0
2009-05-22 02:44:00,57.914,57.915,57.911,57.912,17600000.0
2009-05-22 02:45:00,57.908,57.908,57.898,57.898,9600000.0
2009-05-22 02:46:00,57.895,57.9,57.881,57.9,17600000.0
2009-05-22 02:47:00,57.89,57.89,57.882,57.888,8000000.0
2009-05-22 02:48:00,57.877,57.888,57.864,57.878,11200000.0
2009-05-22 02:49:00,57.873,57.873,57.846,57.846,9600000.0
2009-05-22 02:50:00,57.869,57.871,57.863,57.863,16000000.0
2009-05-22 02:51:00,57.857,57.882,57.85,57.882,16000000.0
2009-05-22 02:52:00,57.863,57.871,57.859,57.871,11200000.0
2009-05-22 02:53:00,57.867,57.876,57.809,57.876,12800000.0
2009-05-22 02:54:00,57.881,57.909,57.881,57.909,13200000.0
2009-05-22 02:55:00,57.915,57.932,57.915,57.932,12800000.0
2009-05-22 02:56:00,57.926,57.94,57.926,57.94,22400000.0
2009-05-22 02:57:00,57.947,57.95,57.943,57.949,11200000.0
2009-05-22 02:58:00,57.943,57.943,57.919,57.919,9600000.0
2009-05-22 02:59:00,57.925,57.946,57.902,57.946,16000000.0
2009-05-22 03:00:00,57.977,57.991,57.977,57.981,11200000.0
2009-05-22 03:01:00,57.987,57.987,57.975,57.975,12800000.0
2009-05-22 03:02:00,57.963,57.983,57.963,57.983,12800000.0
2009-05-22 03:03:00,57.968,57.98,57.965,57.98,12800000.0
2009-05-22 03:04:00,57.986,58.003,57.984,57.997,28800000.0
2009-05-22 03:05:00,58.012,58.024,58.012,58.021,8000000.0
2009-05-22 03:06:00,58.006,58.019,58.006,58.007,8000000.0
2009-05-22 03:07:00,57.972,57.975,57.963,57.963,11200000.0
2009-05-22 03:08:00,57.965,57.984,57.965,57.984,17600000.0
2009-05-22 03:09:00,57.99,57.99,57.975,57.975,11600000.0
2009-05-22 03:10:00,57.976,57.982,57.974,57.976,16000000.0
2009-05-22 03:11:00,57.976,57.982,57.97,57.982,9600000.0
2009-05-22 03:12:00,57.978,57.986,57.964,57.985,12800000.0
2009-05-22 03:13:00,57.983,57.985,57.958,57.958,14400000.0
2009-05-22 03:14:00,57.946,57.947,57.939,57.944,11200000.0
2009-05-22 03:15:00,57.946,57.972,57.935,57.972,8400000.0
2009-05-22 03:16:00,57.966,57.973,57.959,57.959,11200000.0
2009-05-22 03:17:00,57.978,57.991,57.975,57.977,12800000.0
2009-05-22 03:18:00,57.981,57.983,57.977,57.982,12800000.0
2009-05-22 03:19:00,57.969,57.969,57.952,57.954,16000000.0
2009-05-22 03:20:00,57.966,57.975,57.966,57.975,12800000.0
2009-05-22 03:21:00,57.991,58.076,57.991,58.076,17600000.0
2009-05-22 03:22:00,58.116,58.152,58.114,58.152,12800000.0
2009-05-22 03:23:00,58.171,58.183,58.155,58.155,17600000.0
2009-05-22 03:24:00,58.159,58.174,58.153,58.159,28800000.0
2009-05-22 03:25:00,58.167,58.167,58.148,58.154,19600000.0
2009-05-22 03:26:00,58.137,58.142,58.132,58.132,12800000.0
2009-05-22 03:27:00,58.119,58.131,58.109,58.109,12800000.0
2009-05-22 03:28:00,58.097,58.097,58.085,58.094,11200000.0
2009-05-22 03:29:00,58.096,58.096,58.077,58.078,11200000.0
2009-05-22 03:30:00,58.063,58.063,58.04,58.061,12800000.0
2009-05-22 03:31:00,58.066,58.067,58.052,58.052,32000000.0
2009-05-22 03:32:00,58.068,58.077,58.068,58.077,8000000.0
2009-05-22 03:33:00,58.073,58.074,58.056,58.056,12800000.0
2009-05-22 03:34:00,58.052,58.052,58.029,58.041,16000000.0
2009-05-22 03:35:00,58.047,58.083,58.046,58.083,8000000.0
2009-05-22 03:36:00,58.067,58.067,58.041,58.042,8000000.0
2009-05-22 03:37:00,58.046,58.076,58.046,58.063,17600000.0
2009-05-22 03:38:00,58.08,58.089,58.079,58.089,12800000.0
2009-05-22 03:39:00,58.074,58.094,58.074,58.094,18000000.0
2009-05-22 03:40:00,58.086,58.087,58.08,58.081,12800000.0
2009-05-22 03:41:00,58.076,58.08,58.072,58.072,12800000.0
2009-05-22 03:42:00,58.073,58.096,58.073,58.079,17600000.0
2009-05-22 03:43:00,58.069,58.077,58.069,58.074,14400000.0
2009-05-22 03:44:00,58.074,58.076,58.066,58.067,28800000.0
2009-05-22 03:45:00,58.06,58.079,58.06,58.075,14400000.0
2009-05-22 03:46:00,58.074,58.076,58.049,58.05,12800000.0
2009-05-22 03:47:00,58.053,58.053,58.041,58.041,12800000.0
2009-05-22 03:48:00,58.04,58.05,58.036,58.05,16000000.0
2009-05-22 03:49:00,58.065,58.065,58.056,58.065,12800000.0
2009-05-22 03:50:00,58.055,58.055,57.95,57.95,16000000.0
2009-05-22 03:51:00,58.033,58.045,58.03,58.03,12800000.0
2009-05-22 03:52:00,58.046,58.046,58.028,58.028,12800000.0
2009-05-22 03:53:00,58.026,58.028,58.022,58.022,11200000.0
2009-05-22 03:54:00,58.027,58.027,58.011,58.023,11200000.0
2009-05-22 03:55:00,58.031,58.042,58.023,58.023,9600000.0
2009-05-22 03:56:00,58.028,58.036,58.02,58.029,12800000.0
2009-05-22 03:57:00,58.026,58.038,58.008,58.026,11200000.0
2009-05-22 03:58:00,58.022,58.032,58.022,58.026,12800000.0
2009-05-22 03:59:00,58.019,58.019,57.997,57.997,17600000.0
2009-05-22 04:00:00,57.99,57.991,57.976,57.976,8000000.0
2009-05-22 04:01:00,57.987,58.0,57.974,58.0,11200000.0
2009-05-22 04:02:00,58.0,58.0,57.978,57.99,12200000.0
2009-05-22 04:03:00,57.906,58.013,57.906,57.976,10600000.0
2009-05-22 04:04:00,57.937,57.956,57.929,57.956,12800000.0
2009-05-22 04:05:00,57.959,57.959,57.929,57.945,14400000.0
2009-05-22 04:06:00,57.946,57.956,57.946,57.956,9600000.0
2009-05-22 04:07:00,57.965,57.975,57.965,57.973,16000000.0
2009-05-22 04:08:00,57.976,57.978,57.964,57.976,12800000.0
2009-05-22 04:09:00,57.97,57.971,57.963,57.966,11200000.0
2009-05-22 04:10:00,57.968,57.984,57.963,57.984,16000000.0
2009-05-22 04:11:00,57.977,57.977,57.961,57.966,17600000.0
2009-05-22 04:12:00,57.961,57.961,57.936,57.948,12800000.0
2009-05-22 04:13:00,57.938,57.939,57.928,57.931,17600000.0
2009-05-22 04:14:00,57.932,57.936,57.916,57.916,11200000.0
2009-05-22 04:15:00,57.915,57.93,57.915,57.93,9600000.0
2009-05-22 04:16:00,57.936,57.949,57.936,57.947,14400000.0
2009-05-22 04:17:00,57.953,57.962,57.951,57.957,17600000.0
2009-05-22 04:18:00,57.951,57.951,57.942,57.942,12800000.0
2009-05-22 04:19:00,57.934,57.94,57.922,57.939,35200000.0
2009-05-22 04:20:00,57.942,57.942,57.932,57.939,12800000.0
2009-05-22 04:21:00,57.947,57.947,57.905,57.905,11200000.0
2009-05-22 04:22:00,57.903,57.913,57.898,57.898,12800000.0
2009-05-22 04:23:00,57.879,57.887,57.877,57.877,12800000.0
2009-05-22 04:24:00,57.784,57.801,57.783,57.788,16000000.0
2009-05-22 04:25:00,57.781,57.781,57.769,57.769,8000000.0
2009-05-22 04:26:00,57.776,57.841,57.776,57.841,12800000.0
2009-05-22 04:27:00,57.817,57.818,57.802,57.812,17600000.0
2009-05-22 04:28:00,57.81,57.822,57.803,57.806,12200000.0
2009-05-22 04:29:00,57.792,57.813,57.792,57.813,16000000.0
2009-05-22 04:30:00,57.785,57.819,57.781,57.781,12800000.0
2009-05-22 04:31:00,57.817,57.83,57.806,57.829,16000000.0
2009-05-22 04:32:00,57.845,57.855,57.845,57.854,11200000.0
2009-05-22 04:33:00,57.858,57.858,57.841,57.85,12800000.0
2009-05-22 04:34:00,57.83,57.83,57.809,57.819,14400000.0
2009-05-22 04:35:00,57.811,57.822,57.808,57.822,11200000.0
2009-05-22 04:36:00,57.83,57.87,57.83,57.87,11200000.0
2009-05-22 04:37:00,57.879,57.879,57.856,57.868,11200000.0
2009-05-22 04:38:00,57.878,57.878,57.851,57.851,9600000.0
2009-05-22 04:39:00,57.867,57.915,57.862,57.915,13800000.0
2009-05-22 04:40:00,57.92,57.92,57.879,57.879,12800000.0
2009-05-22 04:41:00,57.854,57.873,57.847,57.866,11200000.0
2009-05-22 04:42:00,57.87,57.87,57.859,57.864,12800000.0
2009-05-22 04:43:00,57.856,57.886,57.856,57.886,9600000.0
2009-05-22 04:44:00,57.917,57.917,57.897,57.909,12800000.0
2009-05-22 04:45:00,57.891,57.891,57.869,57.869,11200000.0
2009-05-22 04:46:00,57.864,57.869,57.863,57.864,12800000.0
2009-05-22 04:47:00,57.86,57.865,57.843,57.862,17600000.0
2009-05-22 04:48:00,57.83,57.866,57.83,57.866,11200000.0
2009-05-22 04:49:00,57.857,57.859,57.847,57.847,12800000.0
2009-05-22 04:50:00,57.84,57.85,57.84,57.841,17600000.0
2009-05-22 04:51:00,57.832,57.832,57.825,57.831,16000000.0
2009-05-22 04:52:00,57.834,57.839,57.834,57.835,12800000.0
2009-05-22 04:53:00,57.844,57.856,57.844,57.853,12800000.0
2009-05-22 04:54:00,57.854,57.854,57.848,57.852,33600000.0
2009-05-22 04:55:00,57.858,57.858,57.84,57.843,11200000.0
2009-05-22 04:56:00,57.856,57.861,57.849,57.849,16000000.0
2009-05-22 04:57:00,57.852,57.869,57.852,57.858,17600000.0
2009-05-22 04:58:00,57.858,57.874,57.857,57.874,8000000.0
2009-05-22 04:59:00,57.889,57.904,57.885,57.904,17600000.0
2009-05-22 05:00:00,57.887,57.897,57.887,57.893,8000000.0
2009-05-22 05:01:00,57.883,57.889,57.879,57.889,13800000.0
2009-05-22 05:02:00,57.889,57.891,57.886,57.889,9600000.0
2009-05-22 05:03:00,57.906,57.907,57.888,57.888,9600000.0
2009-05-22 05:04:00,57.874,57.888,57.874,57.888,12800000.0
2009-05-22 05:05:00,57.903,57.911,57.9,57.9,12800000.0
2009-05-22 05:06:00,57.897,57.897,57.879,57.879,6400000.0
2009-05-22 05:07:00,57.89,57.895,57.886,57.886,11200000.0
2009-05-22 05:08:00,57.89,57.927,57.89,57.918,14400000.0
2009-05-22 05:09:00,57.916,57.919,57.912,57.917,8000000.0
2009-05-22 05:10:00,57.909,57.909,57.897,57.903,12800000.0
2009-05-22 05:11:00,57.909,57.909,57.894,57.894,11200000.0
2009-05-22 05:12:00,57.902,57.907,57.899,57.899,11200000.0
2009-05-22 05:13:00,57.897,57.897,57.882,57.888,11200000.0
2009-05-22 05:14:00,57.884,57.902,57.884,57.902,16000000.0
2009-05-22 05:15:00,57.897,57.897,57.878,57.881,8000000.0
2009-05-22 05:16:00,57.88,57.884,57.869,57.875,16400000.0
2009-05-22 05:17:00,57.887,57.912,57.886,57.886,14400000.0
2009-05-22 05:18:00,57.892,57.901,57.892,57.901,11200000.0
2009-05-22 05:19:00,57.881,57.891,57.88,57.884,17600000.0
2009-05-22 05:20:00,57.876,57.905,57.876,57.905,9600000.0
2009-05-22 05:21:00,57.902,57.902,57.879,57.879,8000000.0
2009-05-22 05:22:00,57.872,57.903,57.872,57.903,25600000.0
2009-05-22 05:23:00,57.909,57.919,57.909,57.914,43200000.0
2009-05-22 05:24:00,57.921,57.926,57.917,57.922,12800000.0
2009-05-22 05:25:00,57.917,57.918,57.901,57.918,12800000.0
2009-05-22 05:26:00,57.91,57.926,57.91,57.919,11200000.0
2009-05-22 05:27:00,57.92,57.932,57.914,57.932,12800000.0
2009-05-22 05:28:00,57.899,57.915,57.899,57.913,11200000.0
2009-05-22 05:29:00,57.927,57.929,57.919,57.919,17600000.0
2009-05-22 05:30:00,57.911,57.911,57.876,57.877,16000000.0
2009-05-22 05:31:00,57.864,57.876,57.864,57.866,11200000.0
2009-05-22 05:32:00,57.87,57.87,57.865,57.865,12800000.0
2009-05-22 05:33:00,57.867,57.869,57.864,57.869,11200000.0
2009-05-22 05:34:00,57.842,57.864,57.839,57.858,16000000.0
2009-05-22 05:35:00,57.867,57.867,57.857,57.857,11200000.0
2009-05-22 05:36:00,57.863,57.878,57.861,57.878,12800000.0
2009-05-22 05:37:00,57.891,57.902,57.891,57.898,12800000.0
2009-05-22 05:38:00,57.899,57.899,57.882,57.895,9600000.0
2009-05-22 05:39:00,57.883,57.883,57.867,57.868,12800000.0
2009-05-22 05:40:00,57.878,57.879,57.871,57.874,12800000.0
2009-05-22 05:41:00,57.886,57.895,57.882,57.891,11200000.0
2009-05-22 05:42:00,57.891,57.891,57.877,57.877,19200000.0
2009-05-22 05:43:00,57.878,57.879,57.863,57.863,17600000.0
2009-05-22 05:44:00,57.856,57.858,57.851,57.851,14400000.0
2009-05-22 05:45:00,57.849,57.856,57.849,57.854,12800000.0
2009-05-22 05:46:00,57.843,57.845,57.827,57.827,12800000.0
2009-05-22 05:47:00,57.842,57.842,57.834,57.837,12800000.0
2009-05-22 05:48:00,57.829,57.832,57.825,57.825,11200000.0
2009-05-22 05:49:00,57.811,57.812,57.806,57.806,22400000.0
2009-05-22 05:50:00,57.813,57.813,57.801,57.802,12800000.0
2009-05-22 05:51:00,57.789,57.79,57.785,57.79,9600000.0
2009-05-22 05:52:00,57.793,57.815,57.793,57.814,16000000.0
2009-05-22 05:53:00,57.818,57.82,57.805,57.805,12800000.0
2009-05-22 05:54:00,57.767,57.792,57.767,57.792,11200000.0
2009-05-22 05:55:00,57.801,57.806,57.791,57.791,16000000.0
2009-05-22 05:56:00,57.79,57.825,57.79,57.825,17000000.0
2009-05-22 05:57:00,57.842,57.842,57.829,57.838,11200000.0
2009-05-22 05:58:00,57.825,57.833,57.819,57.831,11200000.0
2009-05-22 05:59:00,57.847,57.847,57.83,57.833,17600000.0
2009-05-22 06:00:00,57.838,57.849,57.838,57.845,8000000.0
2009-05-22 06:01:00,57.848,57.864,57.848,57.86,8000000.0
2009-05-22 06:02:00,57.866,57.87,57.861,57.866,18000000.0
2009-05-22 06:03:00,57.858,57.864,57.857,57.858,12800000.0
2009-05-22 06:04:00,57.856,57.862,57.848,57.859,12800000.0
2009-05-22 06:05:00,57.855,57.855,57.84,57.84,11200000.0
2009-05-22 06:06:00,57.858,57.863,57.85,57.852,11200000.0
2009-05-22 06:07:00,57.846,57.846,57.838,57.84,11200000.0
2009-05-22 06:08:00,57.836,57.846,57.836,57.844,17600000.0
2009-05-22 06:09:00,57.824,57.824,57.805,57.805,12800000.0
2009-05-22 06:10:00,57.823,57.836,57.819,57.825,11200000.0
2009-05-22 06:11:00,57.818,57.818,57.784,57.784,35200000.0
2009-05-22 06:12:00,57.783,57.783,57.772,57.778,11200000.0
2009-05-22 06:13:00,57.786,57.789,57.767,57.775,14400000.0
2009-05-22 06:14:00,57.778,57.778,57.768,57.768,17600000.0
2009-05-22 06:15:00,57.771,57.781,57.771,57.778,8000000.0
2009-05-22 06:16:00,57.767,57.768,57.762,57.762,7400000.0
2009-05-22 06:17:00,57.749,57.761,57.749,57.759,12800000.0
2009-05-22 06:18:00,57.731,57.738,57.647,57.647,11200000.0
2009-05-22 06:19:00,57.733,57.74,57.722,57.74,8000000.0
2009-05-22 06:20:00,57.755,57.757,57.746,57.746,12800000.0
2009-05-22 06:21:00,57.749,57.751,57.74,57.741,14400000.0
2009-05-22 06:22:00,57.742,57.742,57.722,57.738,16000000.0
2009-05-22 06:23:00,57.731,57.739,57.728,57.733,11200000.0
2009-05-22 06:24:00,57.731,57.735,57.727,57.735,14400000.0
2009-05-22 06:25:00,57.719,57.719,57.706,57.706,8000000.0
2009-05-22 06:26:00,57.693,57.706,57.693,57.703,11200000.0
2009-05-22 06:27:00,57.717,57.798,57.717,57.798,8000000.0
2009-05-22 06:28:00,57.81,57.81,57.782,57.785,16000000.0
2009-05-22 06:29:00,57.775,57.775,57.756,57.756,12800000.0
2009-05-22 06:30:00,57.752,57.759,57.752,57.755,27200000.0
2009-05-22 06:31:00,57.758,57.774,57.756,57.774,11200000.0
2009-05-22 06:32:00,57.772,57.783,57.768,57.783,22400000.0
2009-05-22 06:33:00,57.784,57.784,57.774,57.775,24000000.0
2009-05-22 06:34:00,57.772,57.792,57.772,57.791,17600000.0
2009-05-22 06:35:00,57.796,57.812,57.796,57.81,11200000.0
2009-05-22 06:36:00,57.807,57.807,57.782,57.787,12800000.0
2009-05-22 06:37:00,57.767,57.773,57.751,57.751,12800000.0
2009-05-22 06:38:00,57.765,57.77,57.765,57.767,8000000.0
2009-05-22 06:39:00,57.773,57.788,57.765,57.765,14400000.0
2009-05-22 06:40:00,57.768,57.772,57.766,57.769,17600000.0
2009-05-22 06:41:00,57.764,57.766,57.764,57.766,3200000.0
2009-05-22 06:42:00,57.775,57.783,57.774,57.781,14400000.0
2009-05-22 06:43:00,57.782,57.79,57.778,57.79,19200000.0
2009-05-22 06:44:00,57.795,57.802,57.794,57.796,11200000.0
2009-05-22 06:45:00,57.78,57.794,57.78,57.794,12800000.0
2009-05-22 06:46:00,57.786,57.786,57.761,57.765,16000000.0
2009-05-22 06:47:00,57.77,57.775,57.77,57.774,12800000.0
2009-05-22 06:48:00,57.77,57.783,57.757,57.769,12800000.0
2009-05-22 06:49:00,57.767,57.768,57.765,57.766,8000000.0
2009-05-22 06:50:00,57.773,57.773,57.761,57.761,11200000.0
2009-05-22 06:51:00,57.765,57.78,57.765,57.775,15400000.0
2009-05-22 06:52:00,57.766,57.766,57.754,57.761,14800000.0
2009-05-22 06:53:00,57.664,57.768,57.664,57.768,8000000.0
2009-05-22 06:54:00,57.781,57.797,57.781,57.787,14400000.0
2009-05-22 06:55:00,57.778,57.788,57.775,57.788,9600000.0
2009-05-22 06:56:00,57.785,57.8,57.785,57.8,8000000.0
2009-05-22 06:57:00,57.809,57.819,57.808,57.819,16000000.0
2009-05-22 06:58:00,57.827,57.836,57.827,57.827,11200000.0
2009-05-22 06:59:00,57.833,57.833,57.819,57.822,17600000.0
2009-05-22 07:00:00,57.825,57.846,57.825,57.846,11200000.0
2009-05-22 07:01:00,57.835,57.842,57.819,57.819,9600000.0
2009-05-22 07:02:00,57.841,57.843,57.809,57.809,12800000.0
2009-05-22 07:03:00,57.812,57.812,57.801,57.809,12800000.0
2009-05-22 07:04:00,57.806,57.806,57.797,57.804,8000000.0
2009-05-22 07:05:00,57.78,57.78,57.765,57.767,12800000.0
2009-05-22 07:06:00,57.788,57.788,57.773,57.773,16000000.0
2009-05-22 07:07:00,57.762,57.764,57.749,57.749,12800000.0
2009-05-22 07:08:00,57.738,57.754,57.738,57.747,28800000.0
2009-05-22 07:09:00,57.751,57.753,57.749,57.752,16000000.0
2009-05-22 07:10:00,57.755,57.755,57.743,57.746,19200000.0
2009-05-22 07:11:00,57.776,57.78,57.774,57.777,17600000.0
2009-05-22 07:12:00,57.779,57.779,57.772,57.772,9600000.0
2009-05-22 07:13:00,57.769,57.774,57.767,57.771,14400000.0
2009-05-22 07:14:00,57.774,57.79,57.774,57.788,12800000.0
2009-05-22 07:15:00,57.789,57.797,57.789,57.791,11200000.0
2009-05-22 07:16:00,57.788,57.789,57.781,57.783,14400000.0
2009-05-22 07:17:00,57.775,57.775,57.766,57.766,11200000.0
2009-05-22 07:18:00,57.766,57.771,57.762,57.767,11200000.0
2009-05-22 07:19:00,57.769,57.769,57.753,57.766,8000000.0
2009-05-22 07:20:00,57.772,57.785,57.772,57.785,14400000.0
2009-05-22 07:21:00,57.785,57.795,57.782,57.794,12800000.0
2009-05-22 07:22:00,57.793,57.794,57.784,57.784,12800000.0
2009-05-22 07:23:00,57.791,57.794,57.782,57.794,16000000.0
2009-05-22 07:24:00,57.784,57.784,57.78,57.781,8000000.0
2009-05-22 07:25:00,57.778,57.792,57.778,57.789,11200000.0
2009-05-22 07:26:00,57.785,57.795,57.779,57.795,12800000.0
2009-05-22 07:27:00,57.773,57.794,57.767,57.767,12800000.0
2009-05-22 07:28:00,57.789,57.789,57.772,57.784,12800000.0
2009-05-22 07:29:00,57.784,57.784,57.766,57.766,27200000.0
2009-05-22 07:30:00,57.752,57.752,57.658,57.737,16000000.0
2009-05-22 07:31:00,57.75,57.75,57.724,57.728,11200000.0
2009-05-22 07:32:00,57.743,57.744,57.743,57.743,4800000.0
2009-05-22 07:33:00,57.727,57.736,57.727,57.733,16000000.0
2009-05-22 07:34:00,57.74,57.743,57.731,57.731,11200000.0
2009-05-22 07:35:00,57.719,57.731,57.712,57.731,17600000.0
2009-05-22 07:36:00,57.701,57.732,57.701,57.728,12800000.0
2009-05-22 07:37:00,57.736,57.736,57.729,57.729,9600000.0
2009-05-22 07:38:00,57.73,57.739,57.727,57.739,8000000.0
2009-05-22 07:39:00,57.736,57.742,57.732,57.742,19200000.0
2009-05-22 07:40:00,57.769,57.773,57.769,57.773,11200000.0
2009-05-22 07:41:00,57.766,57.766,57.755,57.756,32000000.0
2009-05-22 07:42:00,57.719,57.756,57.719,57.744,33600000.0
2009-05-22 07:43:00,57.761,57.771,57.761,57.763,28800000.0
2009-05-22 07:44:00,57.762,57.762,57.757,57.757,8000000.0
2009-05-22 07:45:00,57.772,57.777,57.715,57.774,9600000.0
2009-05-22 07:46:00,57.766,57.776,57.764,57.77,27200000.0
2009-05-22 07:47:00,57.76,57.763,57.758,57.76,8000000.0
2009-05-22 07:48:00,57.761,57.787,57.761,57.787,11200000.0
2009-05-22 07:49:00,57.791,57.791,57.773,57.773,16000000.0
2009-05-22 07:50:00,57.737,57.759,57.737,57.743,11200000.0
2009-05-22 07:51:00,57.761,57.772,57.76,57.763,38400000.0
2009-05-22 07:52:00,57.774,57.774,57.762,57.763,9600000.0
2009-05-22 07:53:00,57.753,57.755,57.749,57.751,11200000.0
2009-05-22 07:54:00,57.731,57.745,57.727,57.743,12800000.0
2009-05-22 07:55:00,57.75,57.754,57.743,57.748,30800000.0
2009-05-22 07:56:00,57.759,57.766,57.756,57.766,8000000.0
2009-05-22 07:57:00,57.772,57.772,57.757,57.76,17600000.0
2009-05-22 07:58:00,57.763,57.763,57.757,57.757,11200000.0
2009-05-22 07:59:00,57.758,57.758,57.75,57.75,17600000.0
2009-05-22 08:00:00,57.74,57.74,57.725,57.725,4800000.0
2009-05-22 08:01:00,57.73,57.749,57.73,57.733,11200000.0
2009-05-22 08:02:00,57.727,57.734,57.726,57.734,9600000.0
2009-05-22 08:03:00,57.747,57.747,57.731,57.731,9600000.0
2009-05-22 08:04:00,57.746,57.757,57.746,57.757,11200000.0
2009-05-22 08:05:00,57.752,57.753,57.719,57.726,12800000.0
2009-05-22 08:06:00,57.749,57.756,57.746,57.754,12800000.0
2009-05-22 08:07:00,57.745,57.801,57.745,57.795,16000000.0
2009-05-22 08:08:00,57.829,57.84,57.817,57.817,11200000.0
2009-05-22 08:09:00,57.833,57.843,57.833,57.84,12800000.0
2009-05-22 08:10:00,57.843,57.848,57.839,57.847,30400000.0
2009-05-22 08:11:00,57.83,57.83,57.801,57.802,11200000.0
2009-05-22 08:12:00,57.8,57.808,57.798,57.806,17600000.0
2009-05-22 08:13:00,57.811,57.811,57.801,57.802,14400000.0
2009-05-22 08:14:00,57.819,57.822,57.807,57.807,16000000.0
2009-05-22 08:15:00,57.788,57.822,57.788,57.819,11200000.0
2009-05-22 08:16:00,57.82,57.82,57.79,57.79,19200000.0
2009-05-22 08:17:00,57.792,57.803,57.792,57.793,11200000.0
2009-05-22 08:18:00,57.807,57.814,57.806,57.809,11200000.0
2009-05-22 08:19:00,57.816,57.824,57.808,57.808,11200000.0
2009-05-22 08:20:00,57.808,57.809,57.796,57.796,12800000.0
2009-05-22 08:21:00,57.782,57.789,57.781,57.788,9600000.0
2009-05-22 08:22:00,57.785,57.785,57.772,57.772,11200000.0
2009-05-22 08:23:00,57.79,57.792,57.783,57.787,16000000.0
2009-05-22 08:24:00,57.787,57.787,57.776,57.777,17600000.0
2009-05-22 08:25:00,57.776,57.779,57.759,57.775,12800000.0
2009-05-22 08:26:00,57.775,57.824,57.775,57.824,11200000.0
2009-05-22 08:27:00,57.835,57.862,57.835,57.862,11200000.0
2009-05-22 08:28:00,57.877,57.895,57.871,57.893,12800000.0
2009-05-22 08:29:00,57.895,57.898,57.887,57.887,11200000.0
2009-05-22 08:30:00,57.897,57.909,57.895,57.909,12800000.0
2009-05-22 08:31:00,57.932,57.983,57.932,57.983,12800000.0
2009-05-22 08:32:00,57.974,57.975,57.932,57.932,14400000.0
2009-05-22 08:33:00,57.931,57.931,57.916,57.917,41600000.0
2009-05-22 08:34:00,57.918,57.918,57.883,57.883,11200000.0
2009-05-22 08:35:00,57.865,57.888,57.865,57.887,48000000.0
2009-05-22 08:36:00,57.9,57.945,57.9,57.945,16000000.0
2009-05-22 08:37:00,57.914,57.93,57.879,57.93,14400000.0
2009-05-22 08:38:00,57.958,57.958,57.927,57.927,17600000.0
2009-05-22 08:39:00,57.912,57.912,57.883,57.894,14400000.0
2009-05-22 08:40:00,57.915,57.92,57.889,57.889,10600000.0
2009-05-22 08:41:00,57.875,57.89,57.868,57.89,32000000.0
2009-05-22 08:42:00,57.884,57.887,57.87,57.872,14400000.0
2009-05-22 08:43:00,57.879,57.895,57.876,57.895,8000000.0
2009-05-22 08:44:00,57.894,57.897,57.888,57.896,14400000.0
2009-05-22 08:45:00,57.905,57.905,57.89,57.89,3200000.0
2009-05-22 08:46:00,57.86,57.874,57.858,57.874,9600000.0
2009-05-22 08:47:00,57.87,57.884,57.866,57.884,24000000.0
2009-05-22 08:48:00,57.871,57.871,57.843,57.871,30400000.0
2009-05-22 08:49:00,57.905,57.912,57.902,57.912,8000000.0
2009-05-22 08:50:00,57.907,57.915,57.906,57.915,13200000.0
2009-05-22 08:51:00,57.93,57.93,57.922,57.922,21800000.0
2009-05-22 08:52:00,57.895,57.902,57.892,57.892,35200000.0
2009-05-22 08:53:00,57.893,57.893,57.88,57.886,56000000.0
2009-05-22 08:54:00,57.904,57.927,57.886,57.886,22400000.0
2009-05-22 08:55:00,57.862,57.874,57.862,57.874,17600000.0
2009-05-22 08:56:00,57.882,57.893,57.882,57.892,14400000.0
2009-05-22 08:57:00,57.896,57.917,57.896,57.91,43200000.0
2009-05-22 08:58:00,57.91,57.918,57.91,57.917,19200000.0
2009-05-22 08:59:00,57.923,57.923,57.903,57.921,14400000.0
2009-05-22 09:00:00,57.951,57.966,57.951,57.966,32000000.0
2009-05-22 09:01:00,57.967,57.969,57.927,57.936,32400000.0
2009-05-22 09:02:00,57.928,57.93,57.915,57.915,19200000.0
2009-05-22 09:03:00,57.92,57.924,57.894,57.894,16000000.0
2009-05-22 09:04:00,57.881,57.881,57.863,57.863,22400000.0
2009-05-22 09:05:00,57.865,57.872,57.864,57.869,19200000.0
2009-05-22 09:06:00,57.869,57.869,57.841,57.841,30400000.0
2009-05-22 09:07:00,57.871,57.893,57.871,57.872,19200000.0
2009-05-22 09:08:00,57.871,57.871,57.827,57.827,12800000.0
2009-05-22 09:09:00,57.849,57.852,57.795,57.795,46400000.0
2009-05-22 09:10:00,57.752,57.769,57.752,57.767,24000000.0
2009-05-22 09:11:00,57.727,57.809,57.727,57.809,28800000.0
2009-05-22 09:12:00,57.842,57.868,57.842,57.854,14400000.0
2009-05-22 09:13:00,57.84,57.84,57.818,57.82,12800000.0
2009-05-22 09:14:00,57.807,57.807,57.761,57.777,12800000.0
2009-05-22 09:15:00,57.775,57.792,57.774,57.784,30400000.0
2009-05-22 09:16:00,57.794,57.801,57.78,57.78,49600000.0
2009-05-22 09:17:00,57.782,57.79,57.776,57.785,78400000.0
2009-05-22 09:18:00,57.789,57.813,57.789,57.805,72000000.0
2009-05-22 09:19:00,57.8,57.805,57.79,57.804,65000000.0
2009-05-22 09:20:00,57.798,57.817,57.788,57.817,76200000.0
2009-05-22 09:21:00,57.813,57.816,57.801,57.805,49400000.0
2009-05-22 09:22:00,57.794,57.794,57.738,57.738,36800000.0
2009-05-22 09:23:00,57.72,57.72,57.7,57.7,68800000.0
2009-05-22 09:24:00,57.689,57.714,57.689,57.714,43200000.0
2009-05-22 09:25:00,57.738,57.748,57.732,57.732,19200000.0
2009-05-22 09:26:00,57.704,57.704,57.669,57.669,32000000.0
2009-05-22 09:27:00,57.666,57.683,57.666,57.68,70400000.0
2009-05-22 09:28:00,57.648,57.657,57.643,57.657,8000000.0
2009-05-22 09:29:00,57.672,57.695,57.672,57.687,36800000.0
2009-05-22 09:30:00,57.693,57.693,57.662,57.662,26000000.0
2009-05-22 09:31:00,57.684,57.699,57.684,57.695,12800000.0
2009-05-22 09:32:00,57.692,57.692,57.675,57.686,33600000.0
2009-05-22 09:33:00,57.691,57.695,57.664,57.664,30400000.0
2009-05-22 09:34:00,57.661,57.662,57.645,57.654,33600000.0
2009-05-22 09:35:00,57.658,57.661,57.65,57.653,52800000.0
2009-05-22 09:36:00,57.632,57.632,57.61,57.611,46400000.0
2009-05-22 09:37:00,57.59,57.604,57.587,57.596,33600000.0
2009-05-22 09:38:00,57.614,57.629,57.613,57.629,12800000.0
2009-05-22 09:39:00,57.633,57.635,57.624,57.631,43200000.0
2009-05-22 09:40:00,57.63,57.651,57.63,57.646,46400000.0
2009-05-22 09:41:00,57.637,57.638,57.629,57.632,30400000.0
2009-05-22 09:42:00,57.617,57.63,57.616,57.63,43200000.0
2009-05-22 09:43:00,57.631,57.66,57.631,57.66,56000000.0
2009-05-22 09:44:00,57.673,57.68,57.666,57.68,30400000.0
2009-05-22 09:45:00,57.676,57.68,57.668,57.672,19200000.0
2009-05-22 09:46:00,57.658,57.673,57.656,57.657,27200000.0
2009-05-22 09:47:00,57.62,57.629,57.618,57.623,12800000.0
2009-05-22 09:48:00,57.624,57.629,57.615,57.629,9600000.0
2009-05-22 09:49:00,57.607,57.637,57.607,57.637,9600000.0
2009-05-22 09:50:00,57.647,57.666,57.647,57.66,33600000.0
2009-05-22 09:51:00,57.678,57.678,57.635,57.635,84800000.0
2009-05-22 09:52:00,57.647,57.652,57.647,57.652,3200000.0
2009-05-22 09:53:00,57.671,57.673,57.661,57.671,30400000.0
2009-05-22 09:54:00,57.671,57.685,57.663,57.685,12800000.0
2009-05-22 09:55:00,57.693,57.711,57.692,57.692,33600000.0
2009-05-22 09:56:00,57.694,57.698,57.688,57.698,36200000.0
2009-05-22 09:57:00,57.722,57.815,57.722,57.762,24000000.0
2009-05-22 09:58:00,57.762,57.764,57.737,57.737,32000000.0
2009-05-22 09:59:00,57.748,57.791,57.748,57.791,51200000.0
2009-05-22 10:00:00,57.804,57.804,57.768,57.776,62400000.0
2009-05-22 10:01:00,57.762,57.766,57.756,57.763,17600000.0
2009-05-22 10:02:00,57.757,57.757,57.734,57.734,36800000.0
2009-05-22 10:03:00,57.716,57.716,57.703,57.709,44800000.0
2009-05-22 10:04:00,57.701,57.747,57.701,57.747,40000000.0
2009-05-22 10:05:00,57.757,57.757,57.739,57.739,38400000.0
2009-05-22 10:06:00,57.734,57.746,57.733,57.737,33600000.0
2009-05-22 10:07:00,57.727,57.771,57.727,57.771,43200000.0
2009-05-22 10:08:00,57.803,57.831,57.794,57.794,49600000.0
2009-05-22 10:09:00,57.81,57.877,57.81,57.877,12800000.0
2009-05-22 10:10:00,57.902,57.902,57.863,57.866,46400000.0
2009-05-22 10:11:00,57.863,57.869,57.857,57.859,58400000.0
2009-05-22 10:12:00,57.885,57.897,57.885,57.888,57600000.0
2009-05-22 10:13:00,57.899,57.934,57.899,57.908,41600000.0
2009-05-22 10:14:00,57.88,57.891,57.87,57.887,30400000.0
2009-05-22 10:15:00,57.938,57.944,57.926,57.939,30400000.0
2009-05-22 10:16:00,57.936,57.965,57.919,57.965,18000000.0
2009-05-22 10:17:00,57.956,57.963,57.956,57.961,12800000.0
2009-05-22 10:18:00,57.959,57.966,57.956,57.956,12800000.0
2009-05-22 10:19:00,57.942,57.942,57.897,57.897,74600000.0
2009-05-22 10:20:00,57.913,57.945,57.913,57.942,9600000.0
2009-05-22 10:21:00,57.975,58.009,57.974,58.009,35200000.0
2009-05-22 10:22:00,58.009,58.009,57.952,57.952,16000000.0
2009-05-22 10:23:00,57.951,57.976,57.95,57.95,33600000.0
2009-05-22 10:24:00,57.923,57.934,57.917,57.93,43200000.0
2009-05-22 10:25:00,57.929,57.936,57.926,57.935,64000000.0
2009-05-22 10:26:00,57.943,57.958,57.929,57.958,36800000.0
2009-05-22 10:27:00,57.956,57.961,57.947,57.955,52800000.0
2009-05-22 10:28:00,57.937,57.938,57.922,57.933,88000000.0
2009-05-22 10:29:00,57.913,57.959,57.912,57.959,9600000.0
2009-05-22 10:30:00,57.95,57.953,57.938,57.941,27600000.0
2009-05-22 10:31:00,57.927,57.928,57.916,57.92,32000000.0
2009-05-22 10:32:00,57.938,57.955,57.937,57.952,46400000.0
2009-05-22 10:33:00,57.958,57.958,57.949,57.952,35200000.0
2009-05-22 10:34:00,57.957,57.968,57.955,57.955,17600000.0
2009-05-22 10:35:00,57.956,57.991,57.956,57.991,12800000.0
2009-05-22 10:36:00,57.999,58.005,57.982,57.982,11200000.0
2009-05-22 10:37:00,57.99,57.996,57.988,57.996,19200000.0
2009-05-22 10:38:00,57.995,58.028,57.995,58.028,28800000.0
2009-05-22 10:39:00,58.024,58.024,58.002,58.002,16000000.0
2009-05-22 10:40:00,58.017,58.02,58.01,58.01,24000000.0
2009-05-22 10:41:00,58.01,58.01,57.946,57.946,57600000.0
2009-05-22 10:42:00,57.916,57.946,57.916,57.946,38400000.0
2009-05-22 10:43:00,57.956,57.967,57.956,57.967,9600000.0
2009-05-22 10:44:00,57.958,57.964,57.935,57.941,19200000.0
2009-05-22 10:45:00,57.94,57.958,57.94,57.958,22800000.0
2009-05-22 10:46:00,57.968,57.968,57.96,57.962,28800000.0
2009-05-22 10:47:00,57.96,57.97,57.953,57.965,25600000.0
2009-05-22 10:48:00,57.964,57.979,57.964,57.967,38400000.0
2009-05-22 10:49:00,57.972,57.979,57.968,57.979,25600000.0
2009-05-22 10:50:00,57.981,58.006,57.981,58.006,58600000.0
2009-05-22 10:51:00,58.009,58.012,58.0,58.009,68800000.0
2009-05-22 10:52:00,58.008,58.008,57.993,57.993,35600000.0
2009-05-22 10:53:00,57.991,57.995,57.986,57.988,59600000.0
2009-05-22 10:54:00,57.97,57.988,57.967,57.988,53800000.0
2009-05-22 10:55:00,58.012,58.021,58.012,58.02,41600000.0
2009-05-22 10:56:00,58.001,58.014,57.99,57.998,44800000.0
2009-05-22 10:57:00,57.989,57.993,57.983,57.991,33600000.0
2009-05-22 10:58:00,57.987,57.988,57.966,57.966,40000000.0
2009-05-22 10:59:00,57.962,57.984,57.962,57.984,49600000.0
2009-05-22 11:00:00,58.01,58.01,57.972,57.972,51200000.0
2009-05-22 11:01:00,57.969,57.988,57.969,57.988,12200000.0
2009-05-22 11:02:00,57.98,57.98,57.967,57.967,19200000.0
2009-05-22 11:03:00,57.966,57.97,57.936,57.936,36800000.0
2009-05-22 11:04:00,57.937,57.952,57.937,57.952,27200000.0
2009-05-22 11:05:00,58.01,58.021,58.008,58.008,11200000.0
2009-05-22 11:06:00,58.004,58.011,58.003,58.007,30400000.0
2009-05-22 11:07:00,58.01,58.023,58.006,58.006,46400000.0
2009-05-22 11:08:00,58.006,58.023,58.001,58.021,32000000.0
2009-05-22 11:09:00,58.038,58.044,58.021,58.044,76000000.0
2009-05-22 11:10:00,58.061,58.089,58.061,58.078,36800000.0
2009-05-22 11:11:00,58.122,58.129,58.109,58.129,51600000.0
2009-05-22 11:12:00,58.127,58.127,58.086,58.086,70400000.0
2009-05-22 11:13:00,58.105,58.119,58.105,58.119,12800000.0
2009-05-22 11:14:00,58.104,58.104,58.08,58.102,57600000.0
2009-05-22 11:15:00,58.122,58.126,58.119,58.123,11200000.0
2009-05-22 11:16:00,58.124,58.133,58.12,58.129,17600000.0
2009-05-22 11:17:00,58.128,58.139,58.128,58.137,54400000.0
2009-05-22 11:18:00,58.137,58.162,58.137,58.158,73000000.0
2009-05-22 11:19:00,58.159,58.19,58.159,58.171,56000000.0
2009-05-22 11:20:00,58.19,58.219,58.19,58.208,35200000.0
2009-05-22 11:21:00,58.21,58.21,58.189,58.202,40000000.0
2009-05-22 11:22:00,58.19,58.2,58.186,58.196,41600000.0
2009-05-22 11:23:00,58.193,58.221,58.193,58.221,51200000.0
2009-05-22 11:24:00,58.214,58.217,58.194,58.198,52800000.0
2009-05-22 11:25:00,58.195,58.201,58.187,58.19,35200000.0
2009-05-22 11:26:00,58.179,58.191,58.179,58.184,27200000.0
2009-05-22 11:27:00,58.165,58.165,58.13,58.132,12800000.0
2009-05-22 11:28:00,58.127,58.135,58.127,58.127,41600000.0
2009-05-22 11:29:00,58.125,58.135,58.124,58.128,43200000.0
2009-05-22 11:30:00,58.139,58.139,58.129,58.131,11200000.0
2009-05-22 11:31:00,58.133,58.144,58.133,58.14,27200000.0
2009-05-22 11:32:00,58.15,58.159,58.15,58.154,35200000.0
2009-05-22 11:33:00,58.154,58.159,58.137,58.137,17600000.0
2009-05-22 11:34:00,58.131,58.148,58.131,58.143,33600000.0
2009-05-22 11:35:00,58.129,58.138,58.123,58.133,17600000.0
2009-05-22 11:36:00,58.134,58.135,58.121,58.127,42600000.0
2009-05-22 11:37:00,58.125,58.126,58.11,58.126,41600000.0
2009-05-22 11:38:00,58.13,58.133,58.116,58.133,27200000.0
2009-05-22 11:39:00,58.132,58.147,58.132,58.143,11200000.0
2009-05-22 11:40:00,58.141,58.143,58.131,58.143,22400000.0
2009-05-22 11:41:00,58.152,58.157,58.144,58.15,38400000.0
2009-05-22 11:42:00,58.16,58.16,58.15,58.153,38400000.0
2009-05-22 11:43:00,58.158,58.158,58.145,58.146,17600000.0
2009-05-22 11:44:00,58.148,58.15,58.127,58.142,59200000.0
2009-05-22 11:45:00,58.111,58.111,58.039,58.06,50000000.0
2009-05-22 11:46:00,58.063,58.079,58.06,58.079,11200000.0
2009-05-22 11:47:00,58.059,58.062,58.054,58.056,56000000.0
2009-05-22 11:48:00,58.048,58.048,58.032,58.032,9600000.0
2009-05-22 11:49:00,58.024,58.037,58.024,58.037,41600000.0
2009-05-22 11:50:00,58.039,58.039,58.021,58.021,44800000.0
2009-05-22 11:51:00,58.011,58.016,58.005,58.016,44800000.0
2009-05-22 11:52:00,58.019,58.025,58.011,58.022,32400000.0
2009-05-22 11:53:00,58.022,58.026,58.02,58.02,34600000.0
2009-05-22 11:54:00,58.022,58.036,58.017,58.035,48000000.0
2009-05-22 11:55:00,58.03,58.033,58.017,58.033,43600000.0
2009-05-22 11:56:00,58.028,58.029,58.02,58.028,64400000.0
2009-05-22 11:57:00,58.026,58.028,58.018,58.024,22400000.0
2009-05-22 11:58:00,58.019,58.022,58.013,58.022,41600000.0
2009-05-22 11:59:00,58.015,58.039,58.015,58.029,51200000.0
2009-05-22 12:00:00,58.044,58.057,58.017,58.017,36800000.0
2009-05-22 12:01:00,58.016,58.016,58.0,58.005,19200000.0
2009-05-22 12:02:00,57.989,57.989,57.975,57.975,12800000.0
2009-05-22 12:03:00,57.976,57.99,57.976,57.988,51200000.0
2009-05-22 12:04:00,57.988,57.994,57.98,57.994,24000000.0
2009-05-22 12:05:00,57.991,58.004,57.984,58.004,28800000.0
2009-05-22 12:06:00,58.051,58.071,58.051,58.071,24000000.0
2009-05-22 12:07:00,58.061,58.067,58.059,58.059,20800000.0
2009-05-22 12:08:00,58.06,58.067,58.05,58.058,43200000.0
2009-05-22 12:09:00,58.038,58.048,58.026,58.038,25600000.0
2009-05-22 12:10:00,58.051,58.059,58.043,58.055,11200000.0
2009-05-22 12:11:00,58.069,58.07,58.059,58.07,27200000.0
2009-05-22 12:12:00,58.069,58.069,58.044,58.052,30400000.0
2009-05-22 12:13:00,58.05,58.05,57.988,57.994,14400000.0
2009-05-22 12:14:00,58.009,58.042,58.003,58.042,16000000.0
2009-05-22 12:15:00,58.052,58.078,58.049,58.078,27200000.0
2009-05-22 12:16:00,58.098,58.098,58.086,58.086,27200000.0
2009-05-22 12:17:00,58.065,58.069,58.041,58.041,43200000.0
2009-05-22 12:18:00,58.03,58.03,57.996,58.001,25600000.0
2009-05-22 12:19:00,57.99,57.99,57.974,57.987,35600000.0
2009-05-22 12:20:00,57.994,58.003,57.99,57.99,36800000.0
2009-05-22 12:21:00,57.988,58.013,57.988,58.011,59200000.0
2009-05-22 12:22:00,58.018,58.027,58.018,58.021,30400000.0
2009-05-22 12:23:00,58.019,58.024,58.013,58.014,32000000.0
2009-05-22 12:24:00,58.009,58.016,58.005,58.008,33600000.0
2009-05-22 12:25:00,57.988,57.991,57.979,57.979,22400000.0
2009-05-22 12:26:00,57.99,57.991,57.981,57.985,30400000.0
2009-05-22 12:27:00,58.016,58.023,58.004,58.018,30400000.0
2009-05-22 12:28:00,57.981,58.006,57.981,58.001,60800000.0
2009-05-22 12:29:00,57.917,58.01,57.911,57.924,114600000.0
2009-05-22 12:30:00,57.934,58.026,57.934,58.026,45800000.0
2009-05-22 12:31:00,58.035,58.054,58.035,58.045,70400000.0
2009-05-22 12:32:00,58.048,58.053,58.045,58.045,28800000.0
2009-05-22 12:33:00,58.04,58.04,58.023,58.032,40000000.0
2009-05-22 12:34:00,58.002,58.021,58.002,58.006,27200000.0
2009-05-22 12:35:00,58.041,58.118,58.041,58.118,25600000.0
2009-05-22 12:36:00,58.112,58.112,58.047,58.047,48000000.0
2009-05-22 12:37:00,58.039,58.039,58.007,58.018,14400000.0
2009-05-22 12:38:00,58.02,58.032,58.019,58.032,8000000.0
2009-05-22 12:39:00,58.044,58.072,58.044,58.057,24000000.0
2009-05-22 12:40:00,58.025,58.064,58.025,58.064,16000000.0
2009-05-22 12:41:00,58.074,58.107,58.074,58.107,21800000.0
2009-05-22 12:42:00,58.108,58.118,58.097,58.097,22400000.0
2009-05-22 12:43:00,58.091,58.135,58.088,58.134,36800000.0
2009-05-22 12:44:00,58.153,58.176,58.153,58.176,22400000.0
2009-05-22 12:45:00,58.18,58.18,58.154,58.154,35200000.0
2009-05-22 12:46:00,58.174,58.193,58.173,58.193,44800000.0
2009-05-22 12:47:00,58.182,58.182,58.165,58.165,30400000.0
2009-05-22 12:48:00,58.145,58.151,58.142,58.147,32000000.0
2009-05-22 12:49:00,58.145,58.156,58.137,58.153,40000000.0
2009-05-22 12:50:00,58.158,58.185,58.158,58.185,16000000.0
2009-05-22 12:51:00,58.203,58.239,58.203,58.239,22400000.0
2009-05-22 12:52:00,58.23,58.23,58.215,58.215,25600000.0
2009-05-22 12:53:00,58.219,58.226,58.21,58.21,11200000.0
2009-05-22 12:54:00,58.213,58.213,58.164,58.164,11200000.0
2009-05-22 12:55:00,58.161,58.163,58.151,58.151,24000000.0
2009-05-22 12:56:00,58.153,58.165,58.153,58.164,12800000.0
2009-05-22 12:57:00,58.177,58.194,58.177,58.189,27600000.0
2009-05-22 12:58:00,58.205,58.216,58.205,58.21,12800000.0
2009-05-22 12:59:00,58.207,58.207,58.193,58.193,14400000.0
2009-05-22 13:00:00,58.202,58.217,58.198,58.198,8000000.0
2009-05-22 13:01:00,58.198,58.213,58.198,58.213,17600000.0
2009-05-22 13:02:00,58.209,58.217,58.209,58.209,12800000.0
2009-05-22 13:03:00,58.215,58.216,58.208,58.213,12800000.0
2009-05-22 13:04:00,58.219,58.223,58.209,58.223,16000000.0
2009-05-22 13:05:00,58.229,58.231,58.222,58.231,12800000.0
2009-05-22 13:06:00,58.235,58.236,58.225,58.232,17600000.0
2009-05-22 13:07:00,58.228,58.228,58.214,58.214,12800000.0
2009-05-22 13:08:00,58.212,58.224,58.191,58.205,32400000.0
2009-05-22 13:09:00,58.219,58.219,58.206,58.206,28800000.0
2009-05-22 13:10:00,58.215,58.224,58.213,58.221,32000000.0
2009-05-22 13:11:00,58.217,58.217,58.197,58.197,19200000.0
2009-05-22 13:12:00,58.201,58.213,58.194,58.195,16000000.0
2009-05-22 13:13:00,58.212,58.215,58.209,58.209,11200000.0
2009-05-22 13:14:00,58.215,58.215,58.206,58.206,11200000.0
2009-05-22 13:15:00,58.174,58.188,58.174,58.184,11200000.0
2009-05-22 13:16:00,58.195,58.203,58.194,58.196,25600000.0
2009-05-22 13:17:00,58.185,58.186,58.169,58.17,12800000.0
2009-05-22 13:18:00,58.154,58.16,58.149,58.154,56000000.0
2009-05-22 13:19:00,58.154,58.166,58.146,58.146,8000000.0
2009-05-22 13:20:00,58.142,58.142,58.093,58.093,12800000.0
2009-05-22 13:21:00,58.114,58.141,58.114,58.139,56000000.0
2009-05-22 13:22:00,58.144,58.148,58.136,58.14,11200000.0
2009-05-22 13:23:00,58.143,58.167,58.143,58.167,12800000.0
2009-05-22 13:24:00,58.184,58.209,58.184,58.209,14400000.0
2009-05-22 13:25:00,58.199,58.216,58.199,58.216,33600000.0
2009-05-22 13:26:00,58.21,58.213,58.205,58.207,24000000.0
2009-05-22 13:27:00,58.208,58.214,58.208,58.21,40400000.0
2009-05-22 13:28:00,58.224,58.238,58.217,58.238,20800000.0
2009-05-22 13:29:00,58.248,58.252,58.242,58.25,22400000.0
2009-05-22 13:30:00,58.267,58.278,58.266,58.273,36800000.0
2009-05-22 13:31:00,58.268,58.268,58.253,58.264,11200000.0
2009-05-22 13:32:00,58.269,58.274,58.237,58.237,17600000.0
2009-05-22 13:33:00,58.225,58.234,58.225,58.231,13200000.0
2009-05-22 13:34:00,58.217,58.226,58.208,58.211,12800000.0
2009-05-22 13:35:00,58.234,58.243,58.234,58.24,12800000.0
2009-05-22 13:36:00,58.236,58.236,58.22,58.231,48000000.0
2009-05-22 13:37:00,58.22,58.225,58.216,58.222,24000000.0
2009-05-22 13:38:00,58.177,58.207,58.177,58.207,28200000.0
2009-05-22 13:39:00,58.188,58.206,58.188,58.198,25600000.0
2009-05-22 13:40:00,58.197,58.21,58.197,58.21,9600000.0
2009-05-22 13:41:00,58.22,58.226,58.214,58.214,16000000.0
2009-05-22 13:42:00,58.205,58.215,58.203,58.212,12800000.0
2009-05-22 13:43:00,58.216,58.222,58.203,58.203,25600000.0
2009-05-22 13:44:00,58.201,58.203,58.176,58.189,28800000.0
2009-05-22 13:45:00,58.177,58.183,58.176,58.183,12800000.0
2009-05-22 13:46:00,58.187,58.216,58.187,58.216,14400000.0
2009-05-22 13:47:00,58.219,58.228,58.218,58.222,27200000.0
2009-05-22 13:48:00,58.217,58.217,58.212,58.212,9600000.0
2009-05-22 13:49:00,58.202,58.202,58.187,58.198,33600000.0
2009-05-22 13:50:00,58.201,58.201,58.184,58.186,33600000.0
2009-05-22 13:51:00,58.196,58.223,58.196,58.223,8000000.0
2009-05-22 13:52:00,58.237,58.237,58.212,58.212,40000000.0
2009-05-22 13:53:00,58.214,58.218,58.204,58.204,36800000.0
2009-05-22 13:54:00,58.188,58.202,58.188,58.202,24000000.0
2009-05-22 13:55:00,58.226,58.239,58.226,58.234,11200000.0
2009-05-22 13:56:00,58.261,58.272,58.254,58.254,14400000.0
2009-05-22 13:57:00,58.244,58.245,58.222,58.222,14400000.0
2009-05-22 13:58:00,58.217,58.217,58.186,58.186,32000000.0
2009-05-22 13:59:00,58.163,58.176,58.163,58.171,48000000.0
2009-05-22 14:00:00,58.184,58.199,58.176,58.196,32000000.0
2009-05-22 14:01:00,58.205,58.211,58.202,58.202,14400000.0
2009-05-22 14:02:00,58.21,58.228,58.184,58.184,28800000.0
2009-05-22 14:03:00,58.168,58.168,58.155,58.163,14400000.0
2009-05-22 14:04:00,58.158,58.16,58.152,58.16,9600000.0
2009-05-22 14:05:00,58.16,58.165,58.158,58.161,25600000.0
2009-05-22 14:06:00,58.147,58.162,58.147,58.161,17600000.0
2009-05-22 14:07:00,58.155,58.189,58.155,58.189,12800000.0
2009-05-22 14:08:00,58.185,58.189,58.185,58.189,24000000.0
2009-05-22 14:09:00,58.193,58.214,58.19,58.214,11200000.0
2009-05-22 14:10:00,58.213,58.225,58.202,58.225,17600000.0
2009-05-22 14:11:00,58.21,58.217,58.196,58.205,13200000.0
2009-05-22 14:12:00,58.217,58.218,58.214,58.214,12800000.0
2009-05-22 14:13:00,58.206,58.217,58.205,58.217,24000000.0
2009-05-22 14:14:00,58.21,58.214,58.196,58.201,20800000.0
2009-05-22 14:15:00,58.205,58.213,58.198,58.213,33600000.0
2009-05-22 14:16:00,58.227,58.234,58.213,58.213,27200000.0
2009-05-22 14:17:00,58.21,58.217,58.199,58.199,11200000.0
2009-05-22 14:18:00,58.203,58.219,58.203,58.214,16000000.0
2009-05-22 14:19:00,58.217,58.237,58.217,58.237,40000000.0
2009-05-22 14:20:00,58.221,58.235,58.221,58.225,14400000.0
2009-05-22 14:21:00,58.223,58.23,58.218,58.229,33400000.0
2009-05-22 14:22:00,58.23,58.245,58.23,58.245,14400000.0
2009-05-22 14:23:00,58.268,58.343,58.268,58.343,18000000.0
2009-05-22 14:24:00,58.401,58.434,58.401,58.434,36200000.0
2009-05-22 14:25:00,58.418,58.418,58.391,58.395,12800000.0
2009-05-22 14:26:00,58.395,58.395,58.36,58.36,19200000.0
2009-05-22 14:27:00,58.36,58.363,58.356,58.363,11200000.0
2009-05-22 14:28:00,58.344,58.347,58.337,58.337,11200000.0
2009-05-22 14:29:00,58.349,58.358,58.347,58.358,12800000.0
2009-05-22 14:30:00,58.34,58.34,58.243,58.243,11600000.0
2009-05-22 14:31:00,58.339,58.359,58.263,58.356,16000000.0
2009-05-22 14:32:00,58.358,58.372,58.358,58.362,9600000.0
2009-05-22 14:33:00,58.369,58.37,58.35,58.35,17600000.0
2009-05-22 14:34:00,58.383,58.392,58.381,58.381,17600000.0
2009-05-22 14:35:00,58.368,58.441,58.367,58.441,11200000.0
2009-05-22 14:36:00,58.408,58.468,58.408,58.468,8000000.0
2009-05-22 14:37:00,58.474,58.478,58.45,58.45,12800000.0
2009-05-22 14:38:00,58.472,58.475,58.441,58.452,11200000.0
2009-05-22 14:39:00,58.441,58.452,58.431,58.444,17600000.0
2009-05-22 14:40:00,58.451,58.462,58.441,58.462,16000000.0
2009-05-22 14:41:00,58.461,58.468,58.448,58.465,11200000.0
2009-05-22 14:42:00,58.462,58.47,58.454,58.457,10000000.0
2009-05-22 14:43:00,58.457,58.47,58.452,58.452,17600000.0
2009-05-22 14:44:00,58.461,58.468,58.456,58.459,12800000.0
2009-05-22 14:45:00,58.447,58.463,58.447,58.463,12800000.0
2009-05-22 14:46:00,58.457,58.457,58.442,58.442,17600000.0
2009-05-22 14:47:00,58.454,58.464,58.448,58.461,12800000.0
2009-05-22 14:48:00,58.446,58.45,58.446,58.448,11200000.0
2009-05-22 14:49:00,58.45,58.455,58.433,58.433,16000000.0
2009-05-22 14:50:00,58.451,58.451,58.435,58.444,12800000.0
2009-05-22 14:51:00,58.386,58.386,58.358,58.376,17600000.0
2009-05-22 14:52:00,58.396,58.432,58.396,58.432,14400000.0
2009-05-22 14:53:00,58.434,58.434,58.418,58.422,11200000.0
2009-05-22 14:54:00,58.408,58.408,58.344,58.344,12800000.0
2009-05-22 14:55:00,58.321,58.342,58.321,58.342,11200000.0
2009-05-22 14:56:00,58.354,58.384,58.353,58.384,16000000.0
2009-05-22 14:57:00,58.377,58.383,58.374,58.382,12800000.0
2009-05-22 14:58:00,58.368,58.372,58.359,58.363,14400000.0
2009-05-22 14:59:00,58.375,58.417,58.375,58.402,12800000.0
2009-05-22 15:00:00,58.409,58.433,58.409,58.425,16000000.0
2009-05-22 15:01:00,58.426,58.426,58.375,58.396,17600000.0
2009-05-22 15:02:00,58.384,58.394,58.381,58.381,11200000.0
2009-05-22 15:03:00,58.402,58.441,58.402,58.441,9600000.0
2009-05-22 15:04:00,58.478,58.489,58.461,58.461,16000000.0
2009-05-22 15:05:00,58.466,58.469,58.461,58.467,12800000.0
2009-05-22 15:06:00,58.46,58.48,58.46,58.473,11200000.0
2009-05-22 15:07:00,58.485,58.489,58.472,58.489,11200000.0
2009-05-22 15:08:00,58.458,58.462,58.454,58.454,11200000.0
2009-05-22 15:09:00,58.451,58.469,58.451,58.467,14400000.0
2009-05-22 15:10:00,58.466,58.497,58.466,58.497,16000000.0
2009-05-22 15:11:00,58.511,58.522,58.477,58.477,11200000.0
2009-05-22 15:12:00,58.477,58.551,58.477,58.551,9600000.0
2009-05-22 15:13:00,58.6,58.628,58.6,58.61,12800000.0
2009-05-22 15:14:00,58.635,58.66,58.635,58.66,8000000.0
2009-05-22 15:15:00,58.668,58.668,58.596,58.596,17600000.0
2009-05-22 15:16:00,58.582,58.593,58.578,58.593,12800000.0
2009-05-22 15:17:00,58.61,58.61,58.597,58.601,14400000.0
2009-05-22 15:18:00,58.596,58.607,58.594,58.594,12800000.0
2009-05-22 15:19:00,58.573,58.576,58.553,58.576,16000000.0
2009-05-22 15:20:00,58.565,58.573,58.565,58.569,16000000.0
2009-05-22 15:21:00,58.575,58.578,58.471,58.555,17600000.0
2009-05-22 15:22:00,58.538,58.541,58.533,58.534,11200000.0
2009-05-22 15:23:00,58.54,58.562,58.54,58.562,11200000.0
2009-05-22 15:24:00,58.556,58.556,58.527,58.54,11200000.0
2009-05-22 15:25:00,58.548,58.552,58.545,58.551,12800000.0
2009-05-22 15:26:00,58.56,58.599,58.56,58.599,14400000.0
2009-05-22 15:27:00,58.599,58.599,58.548,58.548,12800000.0
2009-05-22 15:28:00,58.539,58.539,58.527,58.528,12800000.0
2009-05-22 15:29:00,58.54,58.573,58.54,58.573,17600000.0
2009-05-22 15:30:00,58.574,58.574,58.545,58.553,17600000.0
2009-05-22 15:31:00,58.545,58.545,58.524,58.524,12800000.0
2009-05-22 15:32:00,58.547,58.566,58.544,58.566,11200000.0
2009-05-22 15:33:00,58.553,58.553,58.54,58.54,11200000.0
2009-05-22 15:34:00,58.543,58.55,58.543,58.55,11200000.0
2009-05-22 15:35:00,58.539,58.539,58.474,58.474,13200000.0
2009-05-22 15:36:00,58.476,58.492,58.476,58.489,14400000.0
2009-05-22 15:37:00,58.525,58.526,58.489,58.492,16000000.0
2009-05-22 15:38:00,58.489,58.528,58.489,58.528,16000000.0
2009-05-22 15:39:00,58.495,58.514,58.495,58.505,14400000.0
2009-05-22 15:40:00,58.5,58.507,58.477,58.507,12800000.0
2009-05-22 15:41:00,58.509,58.51,58.492,58.492,16000000.0
2009-05-22 15:42:00,58.506,58.515,58.447,58.514,17600000.0
2009-05-22 15:43:00,58.435,58.435,58.362,58.362,12800000.0
2009-05-22 15:44:00,58.385,58.387,58.379,58.387,17600000.0
2009-05-22 15:45:00,58.385,58.394,58.367,58.375,12800000.0
2009-05-22 15:46:00,58.39,58.39,58.353,58.353,11200000.0
2009-05-22 15:47:00,58.348,58.351,58.323,58.323,11200000.0
2009-05-22 15:48:00,58.311,58.348,58.311,58.348,12800000.0
2009-05-22 15:49:00,58.373,58.397,58.373,58.39,11200000.0
2009-05-22 15:50:00,58.375,58.396,58.375,58.388,14400000.0
2009-05-22 15:51:00,58.389,58.411,58.383,58.383,11200000.0
2009-05-22 15:52:00,58.391,58.414,58.391,58.394,11200000.0
2009-05-22 15:53:00,58.385,58.407,58.364,58.364,12800000.0
2009-05-22 15:54:00,58.367,58.392,58.367,58.392,17600000.0
2009-05-22 15:55:00,58.412,58.413,58.391,58.407,17600000.0
2009-05-22 15:56:00,58.389,58.399,58.389,58.397,8000000.0
2009-05-22 15:57:00,58.385,58.391,58.38,58.386,14400000.0
2009-05-22 15:58:00,58.392,58.416,58.392,58.404,11200000.0
2009-05-22 15:59:00,58.411,58.415,58.394,58.394,11200000.0
2009-05-22 16:00:00,58.378,58.379,58.339,58.339,11200000.0
2009-05-22 16:01:00,58.357,58.405,58.357,58.386,11200000.0
2009-05-22 16:02:00,58.374,58.396,58.374,58.381,17600000.0
2009-05-22 16:03:00,58.404,58.421,58.402,58.402,12800000.0
2009-05-22 16:04:00,58.407,58.433,58.343,58.431,11200000.0
2009-05-22 16:05:00,58.443,58.467,58.433,58.467,14400000.0
2009-05-22 16:06:00,58.477,58.477,58.448,58.452,16000000.0
2009-05-22 16:07:00,58.454,58.473,58.454,58.461,11200000.0
2009-05-22 16:08:00,58.457,58.471,58.443,58.443,11200000.0
2009-05-22 16:09:00,58.449,58.455,58.434,58.437,17600000.0
2009-05-22 16:10:00,58.421,58.431,58.399,58.399,12800000.0
2009-05-22 16:11:00,58.382,58.382,58.354,58.377,11200000.0
2009-05-22 16:12:00,58.393,58.425,58.393,58.417,17600000.0
2009-05-22 16:13:00,58.418,58.482,58.418,58.479,11200000.0
2009-05-22 16:14:00,58.501,58.501,58.477,58.477,14400000.0
2009-05-22 16:15:00,58.459,58.476,58.44,58.476,11200000.0
2009-05-22 16:16:00,58.471,58.507,58.47,58.507,11200000.0
2009-05-22 16:17:00,58.52,58.523,58.506,58.509,17600000.0
2009-05-22 16:18:00,58.506,58.516,58.506,58.512,12800000.0
2009-05-22 16:19:00,58.522,58.522,58.509,58.51,11200000.0
2009-05-22 16:20:00,58.525,58.532,58.515,58.517,11200000.0
2009-05-22 16:21:00,58.52,58.581,58.52,58.581,11200000.0
2009-05-22 16:22:00,58.588,58.62,58.588,58.62,11200000.0
2009-05-22 16:23:00,58.618,58.618,58.609,58.617,12800000.0
2009-05-22 16:24:00,58.595,58.595,58.532,58.532,11200000.0
2009-05-22 16:25:00,58.558,58.584,58.558,58.584,12800000.0
2009-05-22 16:26:00,58.586,58.598,58.577,58.577,12800000.0
2009-05-22 16:27:00,58.61,58.612,58.585,58.585,17600000.0
2009-05-22 16:28:00,58.575,58.575,58.555,58.555,11200000.0
2009-05-22 16:29:00,58.59,58.607,58.59,58.592,14400000.0
2009-05-22 16:30:00,58.595,58.599,58.542,58.542,14400000.0
2009-05-22 16:31:00,58.546,58.567,58.546,58.563,14400000.0
2009-05-22 16:32:00,58.556,58.556,58.504,58.519,8000000.0
2009-05-22 16:33:00,58.509,58.513,58.5,58.507,11200000.0
2009-05-22 16:34:00,58.514,58.516,58.498,58.504,17600000.0
2009-05-22 16:35:00,58.499,58.508,58.49,58.508,12800000.0
2009-05-22 16:36:00,58.52,58.52,58.498,58.498,11200000.0
2009-05-22 16:37:00,58.485,58.498,58.48,58.481,12800000.0
2009-05-22 16:38:00,58.481,58.481,58.455,58.464,14400000.0
2009-05-22 16:39:00,58.468,58.495,58.468,58.477,12800000.0
2009-05-22 16:40:00,58.464,58.472,58.456,58.458,17600000.0
2009-05-22 16:41:00,58.456,58.456,58.446,58.452,12800000.0
2009-05-22 16:42:00,58.459,58.464,58.452,58.46,11200000.0
2009-05-22 16:43:00,58.471,58.515,58.471,58.515,12200000.0
2009-05-22 16:44:00,58.549,58.593,58.544,58.593,11200000.0
2009-05-22 16:45:00,58.614,58.615,58.598,58.598,11200000.0
2009-05-22 16:46:00,58.582,58.596,58.567,58.584,14400000.0
2009-05-22 16:47:00,58.588,58.609,58.581,58.602,17600000.0
2009-05-22 16:48:00,58.615,58.615,58.595,58.597,11600000.0
2009-05-22 16:49:00,58.607,58.636,58.607,58.636,12800000.0
2009-05-22 16:50:00,58.634,58.663,58.634,58.659,17600000.0
2009-05-22 16:51:00,58.631,58.631,58.563,58.563,11200000.0
2009-05-22 16:52:00,58.62,58.62,58.592,58.606,17600000.0
2009-05-22 16:53:00,58.604,58.604,58.584,58.596,17600000.0
2009-05-22 16:54:00,58.596,58.596,58.584,58.593,11200000.0
2009-05-22 16:55:00,58.589,58.621,58.589,58.621,14400000.0
2009-05-22 16:56:00,58.628,58.639,58.613,58.629,12800000.0
2009-05-22 16:57:00,58.637,58.644,58.632,58.641,16000000.0
2009-05-22 16:58:00,58.626,58.645,58.621,58.645,12800000.0
2009-05-22 16:59:00,58.663,58.679,58.655,58.679,12800000.0
2009-05-22 17:00:00,58.678,58.678,58.642,58.644,11200000.0
2009-05-22 17:01:00,58.654,58.67,58.574,58.664,12800000.0
2009-05-22 17:02:00,58.643,58.66,58.643,58.66,16000000.0
2009-05-22 17:03:00,58.656,58.656,58.649,58.65,11200000.0
2009-05-22 17:04:00,58.652,58.652,58.635,58.645,11200000.0
2009-05-22 17:05:00,58.65,58.659,58.649,58.649,17600000.0
2009-05-22 17:06:00,58.628,58.647,58.621,58.644,11200000.0
2009-05-22 17:07:00,58.648,58.649,58.633,58.647,11200000.0
2009-05-22 17:08:00,58.643,58.643,58.599,58.599,17600000.0
2009-05-22 17:09:00,58.608,58.656,58.608,58.656,16000000.0
2009-05-22 17:10:00,58.663,58.663,58.647,58.659,11200000.0
2009-05-22 17:11:00,58.648,58.655,58.639,58.639,12800000.0
2009-05-22 17:12:00,58.633,58.639,58.615,58.63,12800000.0
2009-05-22 17:13:00,58.639,58.668,58.639,58.668,12800000.0
2009-05-22 17:14:00,58.665,58.687,58.656,58.687,12800000.0
2009-05-22 17:15:00,58.683,58.685,58.677,58.685,12800000.0
2009-05-22 17:16:00,58.685,58.709,58.685,58.709,11200000.0
2009-05-22 17:17:00,58.712,58.718,58.694,58.718,11200000.0
2009-05-22 17:18:00,58.73,58.73,58.723,58.723,12800000.0
2009-05-22 17:19:00,58.736,58.748,58.729,58.74,16000000.0
2009-05-22 17:20:00,58.751,58.76,58.733,58.733,11200000.0
2009-05-22 17:21:00,58.722,58.731,58.707,58.726,12800000.0
2009-05-22 17:22:00,58.719,58.739,58.649,58.739,11200000.0
2009-05-22 17:23:00,58.74,58.741,58.732,58.732,11200000.0
2009-05-22 17:24:00,58.721,58.728,58.715,58.719,11200000.0
2009-05-22 17:25:00,58.706,58.712,58.701,58.712,11200000.0
2009-05-22 17:26:00,58.735,58.739,58.728,58.728,11200000.0
2009-05-22 17:27:00,58.722,58.73,58.712,58.712,17600000.0
2009-05-22 17:28:00,58.711,58.713,58.701,58.709,12800000.0
2009-05-22 17:29:00,58.703,58.708,58.684,58.687,12800000.0
2009-05-22 17:30:00,58.698,58.71,58.698,58.701,11200000.0
2009-05-22 17:31:00,58.717,58.728,58.717,58.728,12800000.0
2009-05-22 17:32:00,58.739,58.739,58.726,58.726,11200000.0
2009-05-22 17:33:00,58.718,58.718,58.703,58.703,12800000.0
2009-05-22 17:34:00,58.703,58.708,58.696,58.701,11200000.0
2009-05-22 17:35:00,58.695,58.695,58.683,58.683,12800000.0
2009-05-22 17:36:00,58.683,58.688,58.679,58.685,11200000.0
2009-05-22 17:37:00,58.674,58.679,58.666,58.679,11200000.0
2009-05-22 17:38:00,58.678,58.678,58.66,58.665,8000000.0
2009-05-22 17:39:00,58.661,58.683,58.661,58.681,17600000.0
2009-05-22 17:40:00,58.69,58.69,58.676,58.678,11200000.0
2009-05-22 17:41:00,58.662,58.662,58.615,58.628,11200000.0
2009-05-22 17:42:00,58.627,58.643,58.618,58.643,11200000.0
2009-05-22 17:43:00,58.648,58.658,58.643,58.658,12800000.0
2009-05-22 17:44:00,58.663,58.663,58.653,58.653,12800000.0
2009-05-22 17:45:00,58.668,58.671,58.663,58.668,10600000.0
2009-05-22 17:46:00,58.654,58.654,58.614,58.618,12800000.0
2009-05-22 17:47:00,58.625,58.628,58.615,58.627,12800000.0
2009-05-22 17:48:00,58.607,58.607,58.539,58.539,10600000.0
2009-05-22 17:49:00,58.541,58.541,58.532,58.538,11200000.0
2009-05-22 17:50:00,58.544,58.555,58.542,58.553,12800000.0
2009-05-22 17:51:00,58.56,58.56,58.546,58.554,11200000.0
2009-05-22 17:52:00,58.567,58.567,58.556,58.556,12800000.0
2009-05-22 17:53:00,58.536,58.556,58.53,58.556,17600000.0
2009-05-22 17:54:00,58.547,58.564,58.547,58.558,8000000.0
2009-05-22 17:55:00,58.551,58.551,58.535,58.55,12800000.0
2009-05-22 17:56:00,58.56,58.59,58.56,58.59,11200000.0
2009-05-22 17:57:00,58.599,58.599,58.562,58.569,16000000.0
2009-05-22 17:58:00,58.562,58.591,58.562,58.586,12800000.0
2009-05-22 17:59:00,58.609,58.617,58.602,58.615,11200000.0
2009-05-22 18:00:00,58.635,58.659,58.635,58.655,17600000.0
2009-05-22 18:01:00,58.662,58.673,58.577,58.658,17600000.0
2009-05-22 18:02:00,58.659,58.676,58.659,58.676,8000000.0
2009-05-22 18:03:00,58.667,58.676,58.667,58.674,12800000.0
2009-05-22 18:04:00,58.682,58.692,58.671,58.692,11200000.0
2009-05-22 18:05:00,58.687,58.687,58.675,58.675,17600000.0
2009-05-22 18:06:00,58.678,58.694,58.674,58.686,12800000.0
2009-05-22 18:07:00,58.709,58.712,58.702,58.705,11200000.0
2009-05-22 18:08:00,58.71,58.71,58.694,58.703,16000000.0
2009-05-22 18:09:00,58.707,58.708,58.698,58.708,16000000.0
2009-05-22 18:10:00,58.704,58.708,58.695,58.696,12800000.0
2009-05-22 18:11:00,58.705,58.717,58.705,58.716,11200000.0
2009-05-22 18:12:00,58.703,58.704,58.688,58.696,12800000.0
2009-05-22 18:13:00,58.663,58.687,58.663,58.685,11200000.0
2009-05-22 18:14:00,58.705,58.711,58.7,58.7,12800000.0
2009-05-22 18:15:00,58.694,58.694,58.676,58.676,8000000.0
2009-05-22 18:16:00,58.69,58.706,58.689,58.706,12800000.0
2009-05-22 18:17:00,58.706,58.706,58.68,58.68,11200000.0
2009-05-22 18:18:00,58.68,58.707,58.68,58.707,11200000.0
2009-05-22 18:19:00,58.693,58.707,58.693,58.7,16000000.0
2009-05-22 18:20:00,58.69,58.717,58.69,58.717,12800000.0
2009-05-22 18:21:00,58.721,58.721,58.685,58.71,11200000.0
2009-05-22 18:22:00,58.709,58.709,58.63,58.705,16000000.0
2009-05-22 18:23:00,58.704,58.718,58.688,58.718,16000000.0
2009-05-22 18:24:00,58.692,58.732,58.692,58.73,12800000.0
2009-05-22 18:25:00,58.757,58.763,58.705,58.705,11200000.0
2009-05-22 18:26:00,58.693,58.713,58.693,58.712,12800000.0
2009-05-22 18:27:00,58.688,58.698,58.677,58.69,14400000.0
2009-05-22 18:28:00,58.705,58.705,58.699,58.702,12800000.0
2009-05-22 18:29:00,58.667,58.667,58.654,58.663,12800000.0
2009-05-22 18:30:00,58.655,58.655,58.651,58.651,11200000.0
2009-05-22 18:31:00,58.65,58.65,58.638,58.638,12800000.0
2009-05-22 18:32:00,58.641,58.651,58.626,58.626,11200000.0
2009-05-22 18:33:00,58.651,58.657,58.642,58.642,11200000.0
2009-05-22 18:34:00,58.643,58.664,58.642,58.664,12800000.0
2009-05-22 18:35:00,58.652,58.652,58.625,58.638,12800000.0
2009-05-22 18:36:00,58.634,58.641,58.629,58.635,12800000.0
2009-05-22 18:37:00,58.658,58.658,58.635,58.635,17600000.0
2009-05-22 18:38:00,58.631,58.637,58.627,58.63,11200000.0
2009-05-22 18:39:00,58.615,58.615,58.593,58.593,16000000.0
2009-05-22 18:40:00,58.591,58.598,58.583,58.598,12800000.0
2009-05-22 18:41:00,58.589,58.589,58.577,58.581,14400000.0
2009-05-22 18:42:00,58.588,58.588,58.577,58.583,11200000.0
2009-05-22 18:43:00,58.584,58.588,58.573,58.575,12800000.0
2009-05-22 18:44:00,58.58,58.602,58.578,58.601,11200000.0
2009-05-22 18:45:00,58.607,58.607,58.596,58.599,11200000.0
2009-05-22 18:46:00,58.599,58.614,58.599,58.613,11200000.0
2009-05-22 18:47:00,58.61,58.61,58.591,58.591,12800000.0
2009-05-22 18:48:00,58.609,58.611,58.6,58.611,12800000.0
2009-05-22 18:49:00,58.604,58.608,58.6,58.601,12800000.0
2009-05-22 18:50:00,58.588,58.589,58.572,58.574,17600000.0
2009-05-22 18:51:00,58.575,58.59,58.572,58.59,12800000.0
2009-05-22 18:52:00,58.605,58.622,58.605,58.622,12800000.0
2009-05-22 18:53:00,58.633,58.649,58.628,58.647,12800000.0
2009-05-22 18:54:00,58.664,58.674,58.659,58.659,11200000.0
2009-05-22 18:55:00,58.652,58.655,58.647,58.649,11200000.0
2009-05-22 18:56:00,58.637,58.648,58.621,58.647,16000000.0
2009-05-22 18:57:00,58.638,58.644,58.626,58.632,11200000.0
2009-05-22 18:58:00,58.627,58.627,58.616,58.625,11200000.0
2009-05-22 18:59:00,58.633,58.642,58.629,58.638,17600000.0
2009-05-22 19:00:00,58.644,58.657,58.639,58.653,12800000.0
2009-05-22 19:01:00,58.643,58.681,58.633,58.681,12800000.0
2009-05-22 19:02:00,58.727,58.732,58.724,58.724,11200000.0
2009-05-22 19:03:00,58.732,58.732,58.717,58.717,12800000.0
2009-05-22 19:04:00,58.702,58.712,58.7,58.708,16000000.0
2009-05-22 19:05:00,58.704,58.704,58.693,58.693,14400000.0
2009-05-22 19:06:00,58.682,58.688,58.675,58.679,16000000.0
2009-05-22 19:07:00,58.68,58.693,58.675,58.693,11200000.0
2009-05-22 19:08:00,58.69,58.69,58.658,58.683,17600000.0
2009-05-22 19:09:00,58.687,58.694,58.665,58.672,12200000.0
2009-05-22 19:10:00,58.673,58.704,58.673,58.704,17600000.0
2009-05-22 19:11:00,58.692,58.692,58.676,58.676,12800000.0
2009-05-22 19:12:00,58.665,58.673,58.653,58.668,11200000.0
2009-05-22 19:13:00,58.674,58.676,58.65,58.65,11200000.0
2009-05-22 19:14:00,58.668,58.685,58.668,58.672,16000000.0
2009-05-22 19:15:00,58.686,58.696,58.686,58.696,12800000.0
2009-05-22 19:16:00,58.691,58.698,58.687,58.698,12800000.0
2009-05-22 19:17:00,58.705,58.705,58.7,58.702,12800000.0
2009-05-22 19:18:00,58.7,58.7,58.691,58.691,17600000.0
2009-05-22 19:19:00,58.7,58.7,58.686,58.686,16400000.0
2009-05-22 19:20:00,58.688,58.698,58.68,58.68,16000000.0
2009-05-22 19:21:00,58.692,58.695,58.683,58.695,16000000.0
2009-05-22 19:22:00,58.687,58.697,58.685,58.697,11200000.0
2009-05-22 19:23:00,58.697,58.707,58.689,58.689,17600000.0
2009-05-22 19:24:00,58.702,58.716,58.7,58.716,17600000.0
2009-05-22 19:25:00,58.712,58.729,58.712,58.714,17600000.0
2009-05-22 19:26:00,58.712,58.721,58.712,58.721,11200000.0
2009-05-22 19:27:00,58.73,58.73,58.712,58.712,11200000.0
2009-05-22 19:28:00,58.709,58.709,58.695,58.695,12800000.0
2009-05-22 19:29:00,58.71,58.71,58.702,58.702,11200000.0
2009-05-22 19:30:00,58.705,58.707,58.699,58.707,14400000.0
2009-05-22 19:31:00,58.696,58.7,58.686,58.688,17600000.0
2009-05-22 19:32:00,58.673,58.687,58.673,58.678,12800000.0
2009-05-22 19:33:00,58.668,58.668,58.656,58.659,12800000.0
2009-05-22 19:34:00,58.667,58.667,58.66,58.66,9600000.0
2009-05-22 19:35:00,58.654,58.658,58.646,58.651,17600000.0
2009-05-22 19:36:00,58.643,58.656,58.643,58.656,11200000.0
2009-05-22 19:37:00,58.661,58.663,58.655,58.659,11200000.0
2009-05-22 19:38:00,58.642,58.662,58.642,58.662,9600000.0
2009-05-22 19:39:00,58.659,58.66,58.653,58.654,11200000.0
2009-05-22 19:40:00,58.65,58.659,58.644,58.648,14400000.0
2009-05-22 19:41:00,58.649,58.657,58.649,58.655,12800000.0
2009-05-22 19:42:00,58.66,58.678,58.658,58.678,12800000.0
2009-05-22 19:43:00,58.671,58.684,58.671,58.684,11200000.0
2009-05-22 19:44:00,58.687,58.688,58.671,58.685,16000000.0
2009-05-22 19:45:00,58.688,58.688,58.678,58.688,11200000.0
2009-05-22 19:46:00,58.669,58.681,58.666,58.679,16000000.0
2009-05-22 19:47:00,58.679,58.693,58.677,58.677,16000000.0
2009-05-22 19:48:00,58.683,58.686,58.675,58.684,11200000.0
2009-05-22 19:49:00,58.676,58.695,58.674,58.695,12800000.0
2009-05-22 19:50:00,58.711,58.717,58.702,58.702,12800000.0
2009-05-22 19:51:00,58.707,58.717,58.706,58.712,12800000.0
2009-05-22 19:52:00,58.721,58.721,58.711,58.719,11200000.0
2009-05-22 19:53:00,58.715,58.727,58.711,58.727,17600000.0
2009-05-22 19:54:00,58.726,58.735,58.722,58.735,14400000.0
2009-05-22 19:55:00,58.726,58.73,58.714,58.73,11200000.0
2009-05-22 19:56:00,58.731,58.731,58.714,58.714,10600000.0
2009-05-22 19:57:00,58.71,58.711,58.682,58.711,12800000.0
2009-05-22 19:58:00,58.727,58.727,58.714,58.718,8000000.0
2009-05-22 19:59:00,58.696,58.715,58.689,58.704,14400000.0
2009-05-22 20:00:00,58.704,58.704,58.691,58.691,12800000.0
2009-05-22 20:01:00,58.71,58.711,58.707,58.708,11200000.0
2009-05-22 20:02:00,58.735,58.766,58.735,58.757,9600000.0
2009-05-22 20:03:00,58.763,58.763,58.753,58.753,8000000.0
2009-05-22 20:04:00,58.76,58.77,58.745,58.756,12800000.0
2009-05-22 20:05:00,58.772,58.772,58.735,58.735,12800000.0
2009-05-22 20:06:00,58.744,58.749,58.742,58.742,12800000.0
2009-05-22 20:07:00,58.738,58.738,58.727,58.733,16000000.0
2009-05-22 20:08:00,58.737,58.745,58.731,58.74,12800000.0
2009-05-22 20:09:00,58.736,58.746,58.731,58.746,8000000.0
2009-05-22 20:10:00,58.741,58.762,58.741,58.762,17600000.0
2009-05-22 20:11:00,58.745,58.76,58.745,58.76,8000000.0
2009-05-22 20:12:00,58.77,58.796,58.77,58.795,14400000.0
2009-05-22 20:13:00,58.804,58.807,58.796,58.796,11200000.0
2009-05-22 20:14:00,58.804,58.82,58.804,58.82,8000000.0
2009-05-22 20:15:00,58.818,58.818,58.808,58.811,11200000.0
2009-05-22 20:16:00,58.816,58.856,58.816,58.856,12800000.0
2009-05-22 20:17:00,58.882,58.888,58.872,58.888,12800000.0
2009-05-22 20:18:00,58.895,58.914,58.895,58.914,12800000.0
2009-05-22 20:19:00,58.929,58.93,58.926,58.928,11200000.0
2009-05-22 20:20:00,58.934,58.934,58.908,58.91,11200000.0
2009-05-22 20:21:00,58.912,58.924,58.912,58.924,11200000.0
2009-05-22 20:22:00,58.914,58.916,58.906,58.906,11200000.0
2009-05-22 20:23:00,58.915,58.915,58.903,58.906,16000000.0
2009-05-22 20:24:00,58.901,58.909,58.898,58.902,16000000.0
2009-05-22 20:25:00,58.903,58.907,58.896,58.905,12800000.0
2009-05-22 20:26:00,58.901,58.901,58.892,58.892,17600000.0
2009-05-22 20:27:00,58.892,58.902,58.889,58.893,12800000.0
2009-05-22 20:28:00,58.888,58.896,58.888,58.888,17600000.0
2009-05-22 20:29:00,58.893,58.899,58.88,58.88,12800000.0
2009-05-22 20:30:00,58.886,58.895,58.881,58.895,14400000.0
2009-05-22 20:31:00,58.911,58.911,58.882,58.882,14400000.0
2009-05-22 20:32:00,58.86,58.86,58.853,58.853,8000000.0
2009-05-22 20:33:00,58.857,58.857,58.839,58.844,16000000.0
2009-05-22 20:34:00,58.847,58.857,58.837,58.857,9600000.0
2009-05-22 20:35:00,58.832,58.864,58.832,58.849,16000000.0
2009-05-22 20:36:00,58.838,58.864,58.833,58.864,11200000.0
2009-05-22 20:37:00,58.877,58.889,58.877,58.887,8000000.0
2009-05-22 20:38:00,58.892,58.905,58.892,58.905,12800000.0
2009-05-22 20:39:00,58.902,58.902,58.887,58.895,16000000.0
2009-05-22 20:40:00,58.901,58.903,58.895,58.9,13200000.0
2009-05-22 20:41:00,58.894,58.897,58.888,58.888,9600000.0
2009-05-22 20:42:00,58.905,58.905,58.889,58.902,12800000.0
2009-05-22 20:43:00,58.898,58.898,58.887,58.89,8000000.0
2009-05-22 20:44:00,58.884,58.884,58.869,58.869,11200000.0
2009-05-22 20:45:00,58.861,58.866,58.846,58.858,8000000.0
2009-05-22 20:46:00,58.842,58.844,58.837,58.837,12800000.0
2009-05-22 20:47:00,58.85,58.85,58.83,58.83,11200000.0
2009-05-22 20:48:00,58.833,58.836,58.824,58.836,12800000.0
2009-05-22 20:49:00,58.838,58.838,58.827,58.833,11200000.0
2009-05-22 20:50:00,58.83,58.836,58.83,58.835,12800000.0
2009-05-22 20:51:00,58.843,58.843,58.836,58.84,11200000.0
2009-05-22 20:52:00,58.833,58.835,58.825,58.825,11200000.0
2009-05-22 20:53:00,58.834,58.837,58.83,58.835,12800000.0
2009-05-22 20:54:00,58.837,58.848,58.826,58.848,11200000.0
2009-05-22 20:55:00,58.848,58.848,58.835,58.836,12800000.0
2009-05-22 20:56:00,58.833,58.859,58.833,58.857,12800000.0
2009-05-22 20:57:00,58.856,58.88,58.856,58.877,11200000.0
2009-05-22 20:58:00,58.92,58.921,58.912,58.917,17600000.0
2009-05-22 20:59:00,58.912,58.933,58.834,58.933,14400000.0
2009-05-22 21:00:00,58.928,58.934,58.915,58.929,12800000.0
2009-05-22 21:01:00,58.921,58.937,58.921,58.928,17600000.0
2009-05-22 21:02:00,58.923,58.939,58.921,58.939,11200000.0
2009-05-22 21:03:00,58.932,58.932,58.888,58.888,12800000.0
2009-05-22 21:04:00,58.872,58.875,58.856,58.875,11200000.0
2009-05-22 21:05:00,58.861,58.872,58.841,58.872,14400000.0
2009-05-22 21:06:00,58.874,58.874,58.843,58.843,17600000.0
2009-05-22 21:07:00,58.849,58.86,58.834,58.835,12800000.0
2009-05-22 21:08:00,58.824,58.834,58.824,58.828,12800000.0
2009-05-22 21:09:00,58.826,58.826,58.816,58.816,12800000.0
2009-05-22 21:10:00,58.814,58.819,58.797,58.812,12800000.0
2009-05-22 21:11:00,58.82,58.827,58.81,58.817,12800000.0
2009-05-22 21:12:00,58.818,58.822,58.813,58.817,12800000.0
2009-05-22 21:13:00,58.817,58.826,58.816,58.816,11200000.0
2009-05-22 21:14:00,58.827,58.841,58.827,58.828,17600000.0
2009-05-22 21:15:00,58.836,58.839,58.821,58.83,17600000.0
2009-05-22 21:16:00,58.829,58.829,58.816,58.816,12800000.0
2009-05-22 21:17:00,58.819,58.829,58.814,58.814,12800000.0
2009-05-22 21:18:00,58.802,58.802,58.785,58.785,12800000.0
2009-05-22 21:19:00,58.797,58.797,58.786,58.786,12800000.0
2009-05-22 21:20:00,58.78,58.802,58.78,58.79,9600000.0
2009-05-22 21:21:00,58.795,58.796,58.792,58.795,9600000.0
2009-05-22 21:22:00,58.784,58.795,58.773,58.773,12800000.0
2009-05-22 21:23:00,58.792,58.805,58.792,58.805,8000000.0
2009-05-22 21:24:00,58.803,58.803,58.783,58.783,12800000.0
2009-05-22 21:25:00,58.767,58.767,58.749,58.751,11200000.0
2009-05-22 21:26:00,58.735,58.756,58.727,58.756,17600000.0
2009-05-22 21:27:00,58.755,58.755,58.743,58.751,11200000.0
2009-05-22 21:28:00,58.751,58.751,58.74,58.745,12800000.0
2009-05-22 21:29:00,58.733,58.75,58.733,58.746,12800000.0
2009-05-22 21:30:00,58.747,58.747,58.733,58.736,12800000.0
2009-05-22 21:31:00,58.74,58.802,58.74,58.802,11200000.0
2009-05-22 21:32:00,58.817,58.83,58.816,58.817,11200000.0
2009-05-22 21:33:00,58.795,58.808,58.795,58.803,11200000.0
2009-05-22 21:34:00,58.813,58.821,58.811,58.819,11200000.0
2009-05-22 21:35:00,58.816,58.82,58.81,58.81,11200000.0
2009-05-22 21:36:00,58.813,58.822,58.812,58.822,17600000.0
2009-05-22 21:37:00,58.826,58.826,58.814,58.814,12800000.0
2009-05-22 21:38:00,58.795,58.803,58.795,58.803,12800000.0
2009-05-22 21:39:00,58.825,58.833,58.825,58.833,13200000.0
2009-05-22 21:40:00,58.827,58.827,58.818,58.819,9600000.0
2009-05-22 21:41:00,58.816,58.82,58.815,58.815,14400000.0
2009-05-22 21:42:00,58.814,58.822,58.811,58.822,9600000.0
2009-05-22 21:43:00,58.827,58.841,58.827,58.841,18000000.0
2009-05-22 21:44:00,58.827,58.837,58.821,58.821,17600000.0
2009-05-22 21:45:00,58.829,58.829,58.812,58.812,14400000.0
2009-05-22 21:46:00,58.815,58.83,58.815,58.824,12800000.0
2009-05-22 21:47:00,58.831,58.838,58.821,58.821,12800000.0
2009-05-22 21:48:00,58.818,58.821,58.809,58.821,9600000.0
2009-05-22 21:49:00,58.819,58.819,58.806,58.811,13800000.0
2009-05-22 21:50:00,58.81,58.81,58.805,58.805,11200000.0
2009-05-22 21:51:00,58.805,58.815,58.72,58.802,12800000.0
2009-05-22 21:52:00,58.796,58.804,58.796,58.8,12800000.0
2009-05-22 21:53:00,58.813,58.813,58.799,58.803,17600000.0
2009-05-22 21:54:00,58.797,58.797,58.763,58.777,14400000.0
2009-05-22 21:55:00,58.765,58.769,58.753,58.753,11200000.0
2009-05-22 21:56:00,58.775,58.783,58.775,58.783,12800000.0
2009-05-22 21:57:00,58.752,58.781,58.752,58.758,12800000.0
2009-05-22 21:58:00,58.792,58.818,58.788,58.81,16000000.0
2009-05-22 21:59:00,58.775,58.79,58.767,58.79,14400000.0
2009-05-22 22:00:00,58.78,58.785,58.775,58.778,12800000.0
2009-05-22 22:01:00,58.779,58.791,58.779,58.791,12800000.0
2009-05-22 22:02:00,58.798,58.824,58.798,58.824,12800000.0
2009-05-22 22:03:00,58.823,58.832,58.813,58.832,11200000.0
2009-05-22 22:04:00,58.76,58.815,58.76,58.815,11200000.0
2009-05-22 22:05:00,58.833,58.837,58.821,58.823,17600000.0
2009-05-22 22:06:00,58.825,58.836,58.824,58.832,17600000.0
2009-05-22 22:07:00,58.839,58.854,58.828,58.854,12800000.0
2009-05-22 22:08:00,58.866,58.873,58.864,58.873,11200000.0
2009-05-22 22:09:00,58.869,58.88,58.869,58.871,11200000.0
2009-05-22 22:10:00,58.858,58.858,58.845,58.852,17000000.0
2009-05-22 22:11:00,58.864,58.864,58.85,58.85,14400000.0
2009-05-22 22:12:00,58.833,58.84,58.822,58.835,11200000.0
2009-05-22 22:13:00,58.837,58.837,58.829,58.834,16000000.0
2009-05-22 22:14:00,58.843,58.845,58.834,58.834,16000000.0
2009-05-22 22:15:00,58.839,58.846,58.839,58.844,12800000.0
2009-05-22 22:16:00,58.854,58.86,58.853,58.854,12800000.0
2009-05-22 22:17:00,58.851,58.857,58.836,58.836,11200000.0
2009-05-22 22:18:00,58.838,58.849,58.838,58.849,12800000.0
2009-05-22 22:19:00,58.849,58.861,58.848,58.861,14400000.0
2009-05-22 22:20:00,58.865,58.865,58.852,58.856,11200000.0
2009-05-22 22:21:00,58.864,58.864,58.848,58.86,12800000.0
2009-05-22 22:22:00,58.86,58.864,58.853,58.853,11200000.0
2009-05-22 22:23:00,58.853,58.868,58.851,58.868,12800000.0
2009-05-22 22:24:00,58.864,58.872,58.864,58.864,12800000.0
2009-05-22 22:25:00,58.865,58.865,58.852,58.852,17600000.0
2009-05-22 22:26:00,58.855,58.863,58.852,58.863,11200000.0
2009-05-22 22:27:00,58.855,58.859,58.85,58.852,9600000.0
2009-05-22 22:28:00,58.841,58.844,58.838,58.838,17600000.0
2009-05-22 22:29:00,58.837,58.855,58.826,58.855,9600000.0
2009-05-22 22:30:00,58.85,58.868,58.85,58.862,12800000.0
2009-05-22 22:31:00,58.858,58.865,58.853,58.853,11200000.0
2009-05-22 22:32:00,58.855,58.856,58.849,58.85,12800000.0
2009-05-22 22:33:00,58.868,58.868,58.836,58.836,12800000.0
2009-05-22 22:34:00,58.853,58.857,58.845,58.851,12800000.0
2009-05-22 22:35:00,58.857,58.857,58.826,58.826,11200000.0
2009-05-22 22:36:00,58.845,58.852,58.845,58.85,12800000.0
2009-05-22 22:37:00,58.855,58.861,58.849,58.855,16000000.0
2009-05-22 22:38:00,58.869,58.873,58.858,58.872,17600000.0
2009-05-22 22:39:00,58.87,58.87,58.864,58.87,11200000.0
2009-05-22 22:40:00,58.88,58.88,58.851,58.851,16000000.0
2009-05-22 22:41:00,58.832,58.832,58.773,58.773,12800000.0
2009-05-22 22:42:00,58.758,58.76,58.751,58.751,11200000.0
2009-05-22 22:43:00,58.749,58.754,58.741,58.745,11200000.0
2009-05-22 22:44:00,58.741,58.741,58.714,58.728,16000000.0
2009-05-22 22:45:00,58.713,58.713,58.685,58.685,12800000.0
2009-05-22 22:46:00,58.652,58.666,58.652,58.666,12800000.0
2009-05-22 22:47:00,58.669,58.7,58.669,58.7,12800000.0
2009-05-22 22:48:00,58.704,58.704,58.681,58.692,12800000.0
2009-05-22 22:49:00,58.69,58.706,58.683,58.706,11200000.0
2009-05-22 22:50:00,58.686,58.686,58.662,58.663,11200000.0
2009-05-22 22:51:00,58.661,58.661,58.656,58.66,12800000.0
2009-05-22 22:52:00,58.642,58.66,58.633,58.66,14400000.0
2009-05-22 22:53:00,58.66,58.664,58.656,58.66,11200000.0
2009-05-22 22:54:00,58.653,58.66,58.651,58.659,11200000.0
2009-05-22 22:55:00,58.66,58.66,58.649,58.65,12800000.0
2009-05-22 22:56:00,58.666,58.677,58.659,58.665,12800000.0
2009-05-22 22:57:00,58.637,58.667,58.637,58.667,11200000.0
2009-05-22 22:58:00,58.658,58.658,58.613,58.647,14400000.0
2009-05-22 22:59:00,58.667,58.7,58.667,58.7,11200000.0
2009-05-24 23:00:00,58.218,58.231,58.218,58.231,12200000.0
2009-05-24 23:01:00,58.193,58.219,58.193,58.207,11200000.0
2009-05-24 23:02:00,58.666,58.666,58.271,58.271,12800000.0
2009-05-24 23:03:00,58.227,58.233,58.206,58.233,17600000.0
2009-05-24 23:04:00,58.246,58.26,58.246,58.253,11200000.0
2009-05-24 23:05:00,58.256,58.271,58.249,58.267,11200000.0
2009-05-24 23:06:00,58.272,58.345,58.272,58.342,17600000.0
2009-05-24 23:07:00,58.37,58.37,58.34,58.34,12800000.0
2009-05-24 23:08:00,58.301,58.328,58.295,58.314,11200000.0
2009-05-24 23:09:00,58.345,58.354,58.344,58.354,11200000.0
2009-05-24 23:10:00,58.355,58.363,58.324,58.337,16000000.0
2009-05-24 23:11:00,58.353,58.368,58.353,58.364,17600000.0
2009-05-24 23:12:00,58.357,58.362,58.357,58.357,8000000.0
2009-05-24 23:13:00,58.355,58.355,58.347,58.347,8000000.0
2009-05-24 23:14:00,58.356,58.368,58.356,58.368,8000000.0
2009-05-24 23:15:00,58.37,58.375,58.364,58.364,12800000.0
2009-05-24 23:16:00,58.365,58.399,58.364,58.399,12800000.0
2009-05-24 23:17:00,58.388,58.403,58.385,58.403,17600000.0
2009-05-24 23:18:00,58.402,58.411,58.401,58.411,12800000.0
2009-05-24 23:19:00,58.403,58.412,58.361,58.393,12800000.0
2009-05-24 23:20:00,58.382,58.382,58.356,58.366,12800000.0
2009-05-24 23:21:00,58.36,58.382,58.342,58.37,12800000.0
2009-05-24 23:22:00,58.37,58.381,58.37,58.381,12800000.0
2009-05-24 23:23:00,58.369,58.386,58.352,58.372,11200000.0
2009-05-24 23:24:00,58.379,58.379,58.326,58.326,12800000.0
2009-05-24 23:25:00,58.367,58.374,58.255,58.318,11200000.0
2009-05-24 23:26:00,58.359,58.369,58.333,58.333,16000000.0
2009-05-24 23:27:00,58.326,58.333,58.317,58.329,16000000.0
2009-05-24 23:28:00,58.331,58.334,58.323,58.33,12800000.0
2009-05-24 23:29:00,58.322,58.325,58.301,58.301,11200000.0
2009-05-24 23:30:00,58.297,58.297,58.233,58.234,12800000.0
2009-05-24 23:31:00,58.225,58.243,58.225,58.243,11200000.0
2009-05-24 23:32:00,58.256,58.26,58.245,58.258,17600000.0
2009-05-24 23:33:00,58.266,58.296,58.266,58.294,12800000.0
2009-05-24 23:34:00,58.311,58.333,58.279,58.333,14400000.0
2009-05-24 23:35:00,58.325,58.325,58.303,58.307,12800000.0
2009-05-24 23:36:00,58.289,58.294,58.284,58.292,12800000.0
2009-05-24 23:37:00,58.29,58.291,58.278,58.281,16000000.0
2009-05-24 23:38:00,58.288,58.292,58.288,58.292,11200000.0
2009-05-24 23:39:00,58.29,58.299,58.29,58.292,12800000.0
2009-05-24 23:40:00,58.28,58.304,58.272,58.304,12800000.0
2009-05-24 23:41:00,58.305,58.323,58.3,58.323,13800000.0
2009-05-24 23:42:00,58.32,58.323,58.315,58.322,14400000.0
2009-05-24 23:43:00,58.322,58.335,58.314,58.335,11200000.0
2009-05-24 23:44:00,58.331,58.332,58.327,58.332,12800000.0
2009-05-24 23:45:00,58.32,58.339,58.32,58.336,16000000.0
2009-05-24 23:46:00,58.318,58.318,58.308,58.311,11200000.0
2009-05-24 23:47:00,58.339,58.348,58.339,58.348,12800000.0
2009-05-24 23:48:00,58.35,58.353,58.345,58.347,12800000.0
2009-05-24 23:49:00,58.353,58.355,58.345,58.355,17600000.0
2009-05-24 23:50:00,58.33,58.344,58.324,58.324,11200000.0
2009-05-24 23:51:00,58.348,58.348,58.34,58.34,12800000.0
2009-05-24 23:52:00,58.321,58.324,58.307,58.309,14400000.0
2009-05-24 23:53:00,58.283,58.295,58.283,58.292,14400000.0
2009-05-24 23:54:00,58.295,58.301,58.295,58.299,11200000.0
2009-05-24 23:55:00,58.308,58.308,58.287,58.287,13200000.0
2009-05-24 23:56:00,58.286,58.286,58.275,58.275,12800000.0
2009-05-24 23:57:00,58.298,58.304,58.283,58.283,12800000.0
2009-05-24 23:58:00,58.261,58.266,58.256,58.266,11200000.0
2009-05-24 23:59:00,58.265,58.297,58.265,58.294,14400000.0
2009-05-25 00:00:00,58.289,58.289,58.261,58.269,12800000.0
2009-05-25 00:01:00,58.282,58.282,58.262,58.262,11200000.0
2009-05-25 00:02:00,58.239,58.269,58.238,58.269,12800000.0
2009-05-25 00:03:00,58.253,58.253,58.241,58.25,11200000.0
2009-05-25 00:04:00,58.249,58.283,58.245,58.282,14400000.0
2009-05-25 00:05:00,58.286,58.296,58.275,58.28,12800000.0
2009-05-25 00:06:00,58.278,58.299,58.273,58.297,11200000.0
2009-05-25 00:07:00,58.292,58.319,58.292,58.314,16000000.0
2009-05-25 00:08:00,58.327,58.349,58.324,58.349,12800000.0
2009-05-25 00:09:00,58.358,58.358,58.344,58.355,12800000.0
2009-05-25 00:10:00,58.359,58.367,58.351,58.367,12800000.0
2009-05-25 00:11:00,58.362,58.362,58.332,58.336,11200000.0
2009-05-25 00:12:00,58.314,58.314,58.293,58.3,11200000.0
2009-05-25 00:13:00,58.303,58.327,58.303,58.326,12800000.0
2009-05-25 00:14:00,58.331,58.336,58.331,58.331,11200000.0
2009-05-25 00:15:00,58.332,58.332,58.327,58.327,11200000.0
2009-05-25 00:16:00,58.327,58.338,58.326,58.331,11200000.0
2009-05-25 00:17:00,58.326,58.363,58.326,58.34,12800000.0
2009-05-25 00:18:00,58.316,58.324,58.314,58.319,11200000.0
2009-05-25 00:19:00,58.308,58.308,58.28,58.28,11200000.0
2009-05-25 00:20:00,58.277,58.283,58.217,58.268,14400000.0
2009-05-25 00:21:00,58.271,58.278,58.26,58.267,11200000.0
2009-05-25 00:22:00,58.262,58.272,58.253,58.257,17600000.0
2009-05-25 00:23:00,58.246,58.252,58.241,58.241,12800000.0
2009-05-25 00:24:00,58.244,58.252,58.239,58.251,17600000.0
2009-05-25 00:25:00,58.272,58.272,58.25,58.261,11200000.0
2009-05-25 00:26:00,58.26,58.277,58.26,58.27,11200000.0
2009-05-25 00:27:00,58.269,58.273,58.269,58.271,12800000.0
2009-05-25 00:28:00,58.273,58.273,58.245,58.245,12800000.0
2009-05-25 00:29:00,58.276,58.278,58.275,58.275,13800000.0
2009-05-25 00:30:00,58.271,58.284,58.271,58.272,12800000.0
2009-05-25 00:31:00,58.286,58.298,58.286,58.291,12800000.0
2009-05-25 00:32:00,58.28,58.28,58.27,58.273,14400000.0
2009-05-25 00:33:00,58.276,58.276,58.249,58.266,11200000.0
2009-05-25 00:34:00,58.27,58.283,58.267,58.283,17600000.0
2009-05-25 00:35:00,58.283,58.289,58.282,58.289,11200000.0
2009-05-25 00:36:00,58.307,58.321,58.307,58.321,12800000.0
2009-05-25 00:37:00,58.332,58.334,58.329,58.329,14400000.0
2009-05-25 00:38:00,58.336,58.34,58.328,58.34,14400000.0
2009-05-25 00:39:00,58.338,58.344,58.337,58.344,11200000.0
2009-05-25 00:40:00,58.343,58.345,58.334,58.338,12800000.0
2009-05-25 00:41:00,58.324,58.343,58.324,58.338,11200000.0
2009-05-25 00:42:00,58.323,58.325,58.304,58.323,11200000.0
2009-05-25 00:43:00,58.332,58.332,58.31,58.316,8000000.0
2009-05-25 00:44:00,58.32,58.332,58.32,58.332,9600000.0
2009-05-25 00:45:00,58.333,58.361,58.331,58.361,16000000.0
2009-05-25 00:46:00,58.353,58.353,58.341,58.341,16000000.0
2009-05-25 00:47:00,58.344,58.352,58.343,58.343,11200000.0
2009-05-25 00:48:00,58.352,58.353,58.346,58.346,8000000.0
2009-05-25 00:49:00,58.348,58.361,58.341,58.357,16000000.0
2009-05-25 00:50:00,58.357,58.362,58.345,58.345,11200000.0
2009-05-25 00:51:00,58.353,58.353,58.322,58.322,11200000.0
2009-05-25 00:52:00,58.308,58.318,58.307,58.317,12800000.0
2009-05-25 00:53:00,58.309,58.322,58.309,58.322,16000000.0
2009-05-25 00:54:00,58.319,58.32,58.303,58.303,16000000.0
2009-05-25 00:55:00,58.322,58.355,58.322,58.343,11200000.0
2009-05-25 00:56:00,58.358,58.375,58.358,58.36,14400000.0
2009-05-25 00:57:00,58.348,58.357,58.336,58.35,17600000.0
2009-05-25 00:58:00,58.358,58.367,58.353,58.361,11200000.0
2009-05-25 00:59:00,58.361,58.366,58.355,58.366,12800000.0
2009-05-25 01:00:00,58.369,58.369,58.358,58.362,11200000.0
2009-05-25 01:01:00,58.301,58.368,58.301,58.356,11200000.0
2009-05-25 01:02:00,58.338,58.338,58.33,58.332,11200000.0
2009-05-25 01:03:00,58.317,58.318,58.298,58.298,11200000.0
2009-05-25 01:04:00,58.306,58.306,58.297,58.297,11200000.0
2009-05-25 01:05:00,58.287,58.311,58.287,58.309,12800000.0
2009-05-25 01:06:00,58.312,58.33,58.312,58.33,11200000.0
2009-05-25 01:07:00,58.334,58.334,58.32,58.321,11200000.0
2009-05-25 01:08:00,58.314,58.321,58.303,58.321,11200000.0
2009-05-25 01:09:00,58.31,58.315,58.295,58.31,12800000.0
2009-05-25 01:10:00,58.31,58.31,58.299,58.3,17600000.0
2009-05-25 01:11:00,58.205,58.293,58.205,58.287,11200000.0
2009-05-25 01:12:00,58.31,58.318,58.309,58.315,12800000.0
2009-05-25 01:13:00,58.316,58.316,58.298,58.298,11200000.0
2009-05-25 01:14:00,58.296,58.296,58.28,58.284,11200000.0
2009-05-25 01:15:00,58.285,58.306,58.285,58.305,11200000.0
2009-05-25 01:16:00,58.307,58.33,58.307,58.326,11200000.0
2009-05-25 01:17:00,58.329,58.329,58.293,58.298,11200000.0
2009-05-25 01:18:00,58.295,58.299,58.295,58.298,11200000.0
2009-05-25 01:19:00,58.296,58.307,58.296,58.307,9600000.0
2009-05-25 01:20:00,58.287,58.298,58.287,58.291,16000000.0
2009-05-25 01:21:00,58.305,58.32,58.305,58.319,17600000.0
2009-05-25 01:22:00,58.298,58.313,58.298,58.312,12800000.0
2009-05-25 01:23:00,58.304,58.315,58.291,58.291,12800000.0
2009-05-25 01:24:00,58.28,58.302,58.28,58.292,12800000.0
2009-05-25 01:25:00,58.306,58.306,58.295,58.296,9600000.0
2009-05-25 01:26:00,58.307,58.31,58.298,58.303,11200000.0
2009-05-25 01:27:00,58.303,58.324,58.302,58.324,11200000.0
2009-05-25 01:28:00,58.32,58.326,58.314,58.326,12800000.0
2009-05-25 01:29:00,58.317,58.322,58.3,58.3,13200000.0
2009-05-25 01:30:00,58.302,58.352,58.302,58.349,11200000.0
2009-05-25 01:31:00,58.373,58.373,58.361,58.367,12800000.0
2009-05-25 01:33:00,58.363,58.363,58.35,58.35,12800000.0
2009-05-25 01:34:00,58.342,58.357,58.342,58.357,17600000.0
2009-05-25 01:35:00,58.35,58.35,58.342,58.35,11200000.0
2009-05-25 01:36:00,58.36,58.376,58.36,58.376,9600000.0
2009-05-25 01:37:00,58.373,58.373,58.358,58.358,14400000.0
2009-05-25 01:38:00,58.367,58.37,58.36,58.36,8000000.0
2009-05-25 01:39:00,58.355,58.355,58.261,58.351,12800000.0
2009-05-25 01:40:00,58.359,58.361,58.351,58.355,12800000.0
2009-05-25 01:41:00,58.35,58.356,58.343,58.345,12800000.0
2009-05-25 01:42:00,58.364,58.366,58.362,58.364,9600000.0
2009-05-25 01:43:00,58.366,58.372,58.364,58.365,11200000.0
2009-05-25 01:44:00,58.359,58.368,58.353,58.357,11200000.0
2009-05-25 01:45:00,58.362,58.362,58.351,58.351,8000000.0
2009-05-25 01:46:00,58.34,58.351,58.34,58.349,11200000.0
2009-05-25 01:47:00,58.361,58.373,58.349,58.367,17600000.0
2009-05-25 01:48:00,58.35,58.358,58.344,58.352,12200000.0
2009-05-25 01:49:00,58.373,58.382,58.371,58.373,16000000.0
2009-05-25 01:50:00,58.378,58.378,58.367,58.374,16000000.0
2009-05-25 01:51:00,58.375,58.376,58.356,58.372,17600000.0
2009-05-25 01:52:00,58.365,58.384,58.365,58.378,12800000.0
2009-05-25 01:53:00,58.377,58.382,58.371,58.38,14400000.0
2009-05-25 01:54:00,58.395,58.395,58.379,58.386,12800000.0
2009-05-25 01:55:00,58.357,58.363,58.357,58.361,11600000.0
2009-05-25 01:56:00,58.368,58.368,58.353,58.355,16000000.0
2009-05-25 01:57:00,58.35,58.353,58.341,58.344,11200000.0
2009-05-25 01:58:00,58.367,58.367,58.355,58.361,17600000.0
2009-05-25 01:59:00,58.357,58.365,58.352,58.365,12800000.0
2009-05-25 02:00:00,58.362,58.367,58.351,58.36,12800000.0
2009-05-25 02:01:00,58.364,58.382,58.362,58.382,17600000.0
2009-05-25 02:02:00,58.375,58.375,58.355,58.359,11200000.0
2009-05-25 02:03:00,58.37,58.37,58.345,58.352,16000000.0
2009-05-25 02:04:00,58.351,58.365,58.351,58.365,11200000.0
2009-05-25 02:05:00,58.358,58.358,58.339,58.339,12800000.0
2009-05-25 02:06:00,58.345,58.351,58.339,58.346,14400000.0
2009-05-25 02:07:00,58.345,58.346,58.335,58.338,12800000.0
2009-05-25 02:08:00,58.318,58.342,58.314,58.321,17600000.0
2009-05-25 02:09:00,58.307,58.33,58.295,58.33,16000000.0
2009-05-25 02:10:00,58.329,58.35,58.329,58.348,16000000.0
2009-05-25 02:11:00,58.357,58.36,58.345,58.358,12800000.0
2009-05-25 02:12:00,58.353,58.357,58.33,58.33,17600000.0
2009-05-25 02:13:00,58.307,58.307,58.291,58.291,11600000.0
2009-05-25 02:14:00,58.298,58.312,58.298,58.309,8000000.0
2009-05-25 02:15:00,58.297,58.297,58.283,58.286,11200000.0
2009-05-25 02:16:00,58.297,58.297,58.241,58.241,11200000.0
2009-05-25 02:17:00,58.227,58.229,58.211,58.213,9600000.0
2009-05-25 02:18:00,58.201,58.229,58.201,58.229,12800000.0
2009-05-25 02:19:00,58.218,58.235,58.218,58.235,12800000.0
2009-05-25 02:20:00,58.243,58.252,58.16,58.238,12800000.0
2009-05-25 02:21:00,58.221,58.221,58.205,58.205,8000000.0
2009-05-25 02:22:00,58.19,58.201,58.18,58.18,14400000.0
2009-05-25 02:23:00,58.175,58.175,58.162,58.169,9600000.0
2009-05-25 02:24:00,58.16,58.16,58.149,58.16,11200000.0
2009-05-25 02:25:00,58.16,58.162,58.149,58.149,17600000.0
2009-05-25 02:26:00,58.15,58.178,58.15,58.178,12800000.0
2009-05-25 02:27:00,58.196,58.228,58.196,58.228,11200000.0
2009-05-25 02:28:00,58.239,58.244,58.235,58.244,12800000.0
2009-05-25 02:29:00,58.268,58.301,58.268,58.299,11200000.0
2009-05-25 02:30:00,58.295,58.295,58.25,58.25,12800000.0
2009-05-25 02:31:00,58.243,58.252,58.243,58.251,12800000.0
2009-05-25 02:32:00,58.254,58.263,58.254,58.255,11200000.0
2009-05-25 02:33:00,58.264,58.285,58.263,58.285,11200000.0
2009-05-25 02:34:00,58.292,58.294,58.287,58.294,9600000.0
2009-05-25 02:35:00,58.298,58.298,58.288,58.292,12200000.0
2009-05-25 02:36:00,58.308,58.361,58.308,58.357,12800000.0
2009-05-25 02:37:00,58.361,58.361,58.349,58.353,12800000.0
2009-05-25 02:38:00,58.348,58.373,58.346,58.369,17600000.0
2009-05-25 02:39:00,58.372,58.385,58.372,58.378,16000000.0
2009-05-25 02:40:00,58.394,58.403,58.393,58.394,9600000.0
2009-05-25 02:41:00,58.396,58.403,58.395,58.403,11200000.0
2009-05-25 02:42:00,58.374,58.374,58.34,58.358,11200000.0
2009-05-25 02:43:00,58.357,58.359,58.351,58.358,11600000.0
2009-05-25 02:44:00,58.344,58.344,58.294,58.294,11200000.0
2009-05-25 02:45:00,58.327,58.327,58.318,58.318,11200000.0
2009-05-25 02:46:00,58.303,58.309,58.293,58.309,11200000.0
2009-05-25 02:47:00,58.307,58.31,58.298,58.301,12800000.0
2009-05-25 02:48:00,58.287,58.287,58.202,58.202,11200000.0
2009-05-25 02:49:00,58.289,58.313,58.289,58.313,17600000.0
2009-05-25 02:50:00,58.308,58.314,58.294,58.307,12800000.0
2009-05-25 02:51:00,58.319,58.339,58.319,58.328,11200000.0
2009-05-25 02:52:00,58.33,58.334,58.327,58.328,11200000.0
2009-05-25 02:53:00,58.326,58.338,58.326,58.328,11200000.0
2009-05-25 02:54:00,58.34,58.342,58.304,58.304,12800000.0
2009-05-25 02:55:00,58.302,58.308,58.298,58.298,11200000.0
2009-05-25 02:56:00,58.295,58.325,58.295,58.325,11200000.0
2009-05-25 02:57:00,58.315,58.315,58.299,58.306,11200000.0
2009-05-25 02:58:00,58.296,58.298,58.232,58.232,11200000.0
2009-05-25 02:59:00,58.297,58.299,58.295,58.299,11200000.0
2009-05-25 03:00:00,58.309,58.315,58.307,58.314,12800000.0
2009-05-25 03:01:00,58.309,58.309,58.296,58.305,11200000.0
2009-05-25 03:02:00,58.295,58.304,58.286,58.293,17600000.0
2009-05-25 03:03:00,58.305,58.31,58.298,58.298,14400000.0
2009-05-25 03:04:00,58.277,58.3,58.277,58.3,11200000.0
2009-05-25 03:05:00,58.281,58.304,58.278,58.278,16000000.0
2009-05-25 03:06:00,58.284,58.297,58.284,58.285,16000000.0
2009-05-25 03:07:00,58.309,58.341,58.309,58.334,12800000.0
2009-05-25 03:08:00,58.364,58.376,58.364,58.37,11200000.0
2009-05-25 03:09:00,58.36,58.369,58.36,58.367,11200000.0
2009-05-25 03:10:00,58.382,58.386,58.368,58.384,16000000.0
2009-05-25 03:11:00,58.373,58.389,58.373,58.385,8000000.0
2009-05-25 03:12:00,58.385,58.385,58.373,58.384,11200000.0
2009-05-25 03:13:00,58.384,58.391,58.384,58.391,16000000.0
2009-05-25 03:14:00,58.387,58.387,58.359,58.361,16000000.0
2009-05-25 03:15:00,58.363,58.363,58.318,58.318,9600000.0
2009-05-25 03:16:00,58.312,58.312,58.309,58.31,8000000.0
2009-05-25 03:17:00,58.311,58.318,58.301,58.318,11200000.0
2009-05-25 03:18:00,58.303,58.303,58.291,58.291,11200000.0
2009-05-25 03:19:00,58.306,58.307,58.299,58.299,12800000.0
2009-05-25 03:20:00,58.299,58.305,58.299,58.305,11200000.0
2009-05-25 03:21:00,58.287,58.308,58.287,58.299,14400000.0
2009-05-25 03:22:00,58.308,58.308,58.305,58.307,14400000.0
2009-05-25 03:23:00,58.292,58.292,58.283,58.283,12800000.0
2009-05-25 03:24:00,58.298,58.301,58.294,58.297,11200000.0
2009-05-25 03:25:00,58.287,58.304,58.281,58.299,17600000.0
2009-05-25 03:26:00,58.295,58.303,58.282,58.303,11200000.0
2009-05-25 03:27:00,58.3,58.301,58.294,58.299,14400000.0
2009-05-25 03:28:00,58.297,58.3,58.291,58.291,12800000.0
2009-05-25 03:29:00,58.272,58.284,58.272,58.275,12800000.0
2009-05-25 03:30:00,58.268,58.278,58.262,58.272,14400000.0
2009-05-25 03:31:00,58.27,58.28,58.27,58.278,12800000.0
2009-05-25 03:32:00,58.281,58.292,58.281,58.292,12800000.0
2009-05-25 03:33:00,58.295,58.305,58.295,58.296,11200000.0
2009-05-25 03:34:00,58.303,58.307,58.295,58.305,11200000.0
2009-05-25 03:35:00,58.304,58.312,58.299,58.304,17600000.0
2009-05-25 03:36:00,58.306,58.306,58.287,58.294,12800000.0
2009-05-25 03:37:00,58.31,58.31,58.293,58.293,17000000.0
2009-05-25 03:38:00,58.274,58.299,58.274,58.297,11200000.0
2009-05-25 03:39:00,58.3,58.307,58.246,58.299,14400000.0
2009-05-25 03:40:00,58.283,58.305,58.283,58.305,11200000.0
2009-05-25 03:41:00,58.306,58.306,58.295,58.295,11200000.0
2009-05-25 03:42:00,58.309,58.313,58.306,58.307,12800000.0
2009-05-25 03:43:00,58.306,58.308,58.295,58.299,11200000.0
2009-05-25 03:44:00,58.299,58.299,58.291,58.292,11200000.0
2009-05-25 03:45:00,58.297,58.302,58.294,58.294,11200000.0
2009-05-25 03:46:00,58.304,58.32,58.298,58.314,12800000.0
2009-05-25 03:47:00,58.309,58.309,58.29,58.29,11200000.0
2009-05-25 03:48:00,58.293,58.298,58.293,58.298,11200000.0
2009-05-25 03:49:00,58.294,58.305,58.289,58.305,12800000.0
2009-05-25 03:50:00,58.312,58.322,58.303,58.322,12800000.0
2009-05-25 03:51:00,58.306,58.312,58.303,58.309,12800000.0
2009-05-25 03:52:00,58.301,58.302,58.285,58.285,16000000.0
2009-05-25 03:53:00,58.269,58.271,58.25,58.257,11200000.0
2009-05-25 03:54:00,58.252,58.256,58.237,58.252,12800000.0
2009-05-25 03:55:00,58.259,58.267,58.254,58.267,14400000.0
2009-05-25 03:56:00,58.254,58.259,58.241,58.259,11200000.0
2009-05-25 03:57:00,58.271,58.272,58.256,58.256,12800000.0
2009-05-25 03:58:00,58.239,58.261,58.239,58.254,11200000.0
2009-05-25 03:59:00,58.244,58.244,58.214,58.214,12800000.0
2009-05-25 04:00:00,58.202,58.207,58.19,58.19,14400000.0
2009-05-25 04:01:00,58.199,58.211,58.199,58.211,11200000.0
2009-05-25 04:02:00,58.204,58.207,58.193,58.206,12800000.0
2009-05-25 04:03:00,58.203,58.238,58.203,58.238,12800000.0
2009-05-25 04:04:00,58.227,58.23,58.21,58.21,12800000.0
2009-05-25 04:05:00,58.202,58.221,58.202,58.221,11200000.0
2009-05-25 04:06:00,58.229,58.239,58.229,58.232,14400000.0
2009-05-25 04:07:00,58.225,58.225,58.202,58.202,14400000.0
2009-05-25 04:08:00,58.205,58.205,58.192,58.192,12800000.0
2009-05-25 04:09:00,58.18,58.18,58.164,58.164,11200000.0
2009-05-25 04:10:00,58.182,58.187,58.176,58.187,18000000.0
2009-05-25 04:11:00,58.184,58.192,58.179,58.19,12800000.0
2009-05-25 04:12:00,58.181,58.181,58.172,58.175,12800000.0
2009-05-25 04:13:00,58.171,58.171,58.153,58.153,11200000.0
2009-05-25 04:14:00,58.176,58.187,58.172,58.172,16000000.0
2009-05-25 04:15:00,58.182,58.182,58.17,58.179,12800000.0
2009-05-25 04:16:00,58.183,58.193,58.172,58.179,11200000.0
2009-05-25 04:17:00,58.187,58.191,58.183,58.191,14400000.0
2009-05-25 04:18:00,58.192,58.203,58.19,58.198,14400000.0
2009-05-25 04:19:00,58.207,58.221,58.2,58.2,12200000.0
2009-05-25 04:20:00,58.202,58.214,58.196,58.208,12800000.0
2009-05-25 04:21:00,58.214,58.218,58.214,58.214,11200000.0
2009-05-25 04:22:00,58.209,58.229,58.209,58.229,16000000.0
2009-05-25 04:23:00,58.232,58.232,58.222,58.224,12800000.0
2009-05-25 04:24:00,58.228,58.228,58.213,58.221,12800000.0
2009-05-25 04:25:00,58.223,58.224,58.211,58.211,14400000.0
2009-05-25 04:26:00,58.217,58.221,58.214,58.214,12800000.0
2009-05-25 04:27:00,58.217,58.221,58.209,58.219,17000000.0
2009-05-25 04:28:00,58.214,58.217,58.209,58.209,11200000.0
2009-05-25 04:29:00,58.211,58.211,58.193,58.193,12800000.0
2009-05-25 04:30:00,58.19,58.208,58.19,58.2,11200000.0
2009-05-25 04:31:00,58.211,58.212,58.197,58.212,12800000.0
2009-05-25 04:32:00,58.212,58.212,58.192,58.204,16000000.0
2009-05-25 04:33:00,58.207,58.207,58.189,58.189,16000000.0
2009-05-25 04:34:00,58.207,58.223,58.128,58.2,11200000.0
2009-05-25 04:35:00,58.196,58.202,58.196,58.198,13600000.0
2009-05-25 04:36:00,58.19,58.204,58.19,58.194,11200000.0
2009-05-25 04:37:00,58.189,58.189,58.168,58.168,12800000.0
2009-05-25 04:38:00,58.15,58.159,58.146,58.146,12800000.0
2009-05-25 04:39:00,58.142,58.153,58.142,58.144,12800000.0
2009-05-25 04:40:00,58.134,58.142,58.127,58.133,12800000.0
2009-05-25 04:41:00,58.141,58.141,58.119,58.12,12800000.0
2009-05-25 04:42:00,58.114,58.126,58.113,58.126,17600000.0
2009-05-25 04:43:00,58.134,58.134,58.116,58.129,12800000.0
2009-05-25 04:44:00,58.127,58.131,58.127,58.128,12800000.0
2009-05-25 04:45:00,58.132,58.132,58.123,58.127,8000000.0
2009-05-25 04:46:00,58.121,58.129,58.121,58.129,8000000.0
2009-05-25 04:47:00,58.133,58.133,58.116,58.116,8000000.0
2009-05-25 04:48:00,58.119,58.126,58.115,58.118,18000000.0
2009-05-25 04:49:00,58.102,58.117,58.102,58.116,16000000.0
2009-05-25 04:50:00,58.103,58.103,58.087,58.091,11200000.0
2009-05-25 04:51:00,58.099,58.108,58.099,58.099,11200000.0
2009-05-25 04:52:00,58.082,58.106,58.082,58.106,12800000.0
2009-05-25 04:53:00,58.124,58.128,58.109,58.116,17600000.0
2009-05-25 04:54:00,58.112,58.114,58.094,58.111,11200000.0
2009-05-25 04:55:00,58.107,58.141,58.107,58.13,11200000.0
2009-05-25 04:56:00,58.122,58.124,58.11,58.12,17600000.0
2009-05-25 04:57:00,58.122,58.127,58.119,58.127,12800000.0
2009-05-25 04:58:00,58.138,58.148,58.124,58.124,11200000.0
2009-05-25 04:59:00,58.124,58.124,58.111,58.124,12800000.0
2009-05-25 05:00:00,58.125,58.125,58.111,58.116,11200000.0
2009-05-25 05:01:00,58.127,58.131,58.118,58.131,14400000.0
2009-05-25 05:02:00,58.135,58.142,58.1,58.1,11200000.0
2009-05-25 05:03:00,58.094,58.102,58.078,58.094,12800000.0
2009-05-25 05:04:00,58.093,58.104,58.092,58.096,12800000.0
2009-05-25 05:05:00,58.096,58.106,58.092,58.103,11200000.0
2009-05-25 05:06:00,58.107,58.139,58.107,58.139,11200000.0
2009-05-25 05:07:00,58.122,58.151,58.112,58.151,14400000.0
2009-05-25 05:08:00,58.163,58.163,58.142,58.142,12800000.0
2009-05-25 05:09:00,58.14,58.148,58.134,58.148,11200000.0
2009-05-25 05:10:00,58.143,58.143,58.116,58.119,11200000.0
2009-05-25 05:11:00,58.123,58.142,58.123,58.132,12800000.0
2009-05-25 05:12:00,58.127,58.127,58.104,58.104,12800000.0
2009-05-25 05:13:00,58.127,58.145,58.127,58.145,12800000.0
2009-05-25 05:14:00,58.149,58.156,58.147,58.147,12800000.0
2009-05-25 05:15:00,58.163,58.203,58.163,58.198,16000000.0
2009-05-25 05:16:00,58.209,58.209,58.2,58.2,11200000.0
2009-05-25 05:17:00,58.212,58.221,58.212,58.22,11200000.0
2009-05-25 05:18:00,58.224,58.251,58.224,58.251,12800000.0
2009-05-25 05:19:00,58.232,58.239,58.221,58.221,16400000.0
2009-05-25 05:20:00,58.24,58.248,58.222,58.248,11200000.0
2009-05-25 05:21:00,58.243,58.243,58.208,58.22,17600000.0
2009-05-25 05:22:00,58.239,58.239,58.226,58.233,16000000.0
2009-05-25 05:23:00,58.221,58.221,58.209,58.209,12800000.0
2009-05-25 05:24:00,58.216,58.228,58.214,58.219,11200000.0
2009-05-25 05:25:00,58.218,58.223,58.213,58.218,12800000.0
2009-05-25 05:26:00,58.214,58.221,58.21,58.221,12800000.0
2009-05-25 05:27:00,58.217,58.232,58.212,58.212,12800000.0
2009-05-25 05:28:00,58.22,58.234,58.22,58.225,11200000.0
2009-05-25 05:29:00,58.227,58.239,58.227,58.239,12800000.0
2009-05-25 05:30:00,58.245,58.25,58.236,58.25,9600000.0
2009-05-25 05:31:00,58.234,58.244,58.233,58.244,17600000.0
2009-05-25 05:32:00,58.244,58.256,58.244,58.245,9600000.0
2009-05-25 05:33:00,58.26,58.265,58.259,58.265,11200000.0
2009-05-25 05:34:00,58.27,58.275,58.255,58.259,17600000.0
2009-05-25 05:35:00,58.243,58.256,58.243,58.246,12800000.0
2009-05-25 05:36:00,58.245,58.248,58.236,58.238,12800000.0
2009-05-25 05:37:00,58.24,58.24,58.232,58.232,11200000.0
2009-05-25 05:38:00,58.235,58.239,58.228,58.237,12800000.0
2009-05-25 05:39:00,58.243,58.253,58.243,58.253,11200000.0
2009-05-25 05:40:00,58.249,58.251,58.245,58.245,14400000.0
2009-05-25 05:41:00,58.254,58.254,58.246,58.25,12800000.0
2009-05-25 05:42:00,58.226,58.248,58.226,58.234,11200000.0
2009-05-25 05:43:00,58.255,58.255,58.232,58.238,12800000.0
2009-05-25 05:44:00,58.214,58.249,58.214,58.249,12800000.0
2009-05-25 05:45:00,58.255,58.275,58.254,58.275,16000000.0
2009-05-25 05:46:00,58.269,58.276,58.268,58.276,16000000.0
2009-05-25 05:47:00,58.272,58.272,58.25,58.25,11200000.0
2009-05-25 05:48:00,58.252,58.26,58.252,58.257,14400000.0
2009-05-25 05:49:00,58.244,58.261,58.244,58.261,17600000.0
2009-05-25 05:50:00,58.256,58.259,58.25,58.25,11200000.0
2009-05-25 05:51:00,58.267,58.271,58.262,58.271,11200000.0
2009-05-25 05:52:00,58.282,58.291,58.277,58.281,12800000.0
2009-05-25 05:53:00,58.253,58.261,58.25,58.25,17600000.0
2009-05-25 05:54:00,58.239,58.257,58.239,58.241,17600000.0
2009-05-25 05:55:00,58.235,58.239,58.152,58.152,11200000.0
2009-05-25 05:56:00,58.242,58.247,58.233,58.242,11200000.0
2009-05-25 05:57:00,58.247,58.248,58.242,58.243,12800000.0
2009-05-25 05:58:00,58.247,58.254,58.244,58.254,12800000.0
2009-05-25 05:59:00,58.264,58.264,58.247,58.255,12800000.0
2009-05-25 06:00:00,58.222,58.246,58.222,58.235,14400000.0
2009-05-25 06:01:00,58.256,58.286,58.256,58.286,16000000.0
2009-05-25 06:02:00,58.294,58.316,58.279,58.316,12800000.0
2009-05-25 06:03:00,58.329,58.333,58.321,58.333,12800000.0
2009-05-25 06:04:00,58.321,58.341,58.321,58.341,11200000.0
2009-05-25 06:05:00,58.338,58.346,58.333,58.338,14400000.0
2009-05-25 06:06:00,58.343,58.347,58.34,58.346,17600000.0
2009-05-25 06:07:00,58.344,58.344,58.338,58.343,12800000.0
2009-05-25 06:08:00,58.344,58.364,58.266,58.362,12800000.0
2009-05-25 06:09:00,58.362,58.37,58.361,58.37,11600000.0
2009-05-25 06:10:00,58.372,58.379,58.368,58.379,14400000.0
2009-05-25 06:11:00,58.378,58.378,58.361,58.366,9600000.0
2009-05-25 06:12:00,58.379,58.382,58.367,58.372,12800000.0
2009-05-25 06:13:00,58.364,58.371,58.364,58.364,8000000.0
2009-05-25 06:14:00,58.356,58.375,58.356,58.375,14400000.0
2009-05-25 06:15:00,58.359,58.372,58.346,58.346,17600000.0
2009-05-25 06:16:00,58.365,58.372,58.365,58.367,17600000.0
2009-05-25 06:17:00,58.367,58.373,58.364,58.373,9600000.0
2009-05-25 06:18:00,58.347,58.373,58.347,58.363,14400000.0
2009-05-25 06:19:00,58.375,58.377,58.36,58.36,9600000.0
2009-05-25 06:20:00,58.377,58.382,58.367,58.37,12800000.0
2009-05-25 06:21:00,58.386,58.386,58.377,58.377,12800000.0
2009-05-25 06:22:00,58.36,58.376,58.359,58.374,12800000.0
2009-05-25 06:23:00,58.382,58.382,58.348,58.368,17600000.0
2009-05-25 06:24:00,58.373,58.379,58.373,58.376,11200000.0
2009-05-25 06:25:00,58.371,58.371,58.353,58.368,11200000.0
2009-05-25 06:26:00,58.381,58.381,58.371,58.375,11200000.0
2009-05-25 06:27:00,58.383,58.393,58.383,58.39,11200000.0
2009-05-25 06:28:00,58.382,58.393,58.372,58.393,11200000.0
2009-05-25 06:29:00,58.402,58.414,58.402,58.413,12800000.0
2009-05-25 06:30:00,58.407,58.413,58.392,58.392,12800000.0
2009-05-25 06:31:00,58.41,58.427,58.41,58.423,12800000.0
2009-05-25 06:32:00,58.426,58.429,58.422,58.424,11200000.0
2009-05-25 06:33:00,58.425,58.431,58.416,58.422,17600000.0
2009-05-25 06:34:00,58.421,58.424,58.41,58.41,11200000.0
2009-05-25 06:35:00,58.398,58.399,58.379,58.379,12800000.0
2009-05-25 06:36:00,58.406,58.411,58.402,58.403,8000000.0
2009-05-25 06:37:00,58.409,58.422,58.408,58.422,12800000.0
2009-05-25 06:38:00,58.412,58.421,58.412,58.416,9600000.0
2009-05-25 06:39:00,58.419,58.441,58.419,58.431,9600000.0
2009-05-25 06:40:00,58.415,58.426,58.413,58.426,13200000.0
2009-05-25 06:41:00,58.427,58.44,58.422,58.431,12800000.0
2009-05-25 06:42:00,58.436,58.443,58.428,58.435,12800000.0
2009-05-25 06:43:00,58.432,58.443,58.426,58.443,12800000.0
2009-05-25 06:44:00,58.432,58.441,58.425,58.441,17600000.0
2009-05-25 06:45:00,58.424,58.448,58.424,58.438,17600000.0
2009-05-25 06:46:00,58.439,58.439,58.429,58.43,11200000.0
2009-05-25 06:47:00,58.437,58.448,58.437,58.441,12800000.0
2009-05-25 06:48:00,58.443,58.466,58.433,58.466,12200000.0
2009-05-25 06:49:00,58.482,58.484,58.465,58.48,12800000.0
2009-05-25 06:50:00,58.477,58.478,58.467,58.467,12800000.0
2009-05-25 06:51:00,58.484,58.526,58.484,58.493,12800000.0
2009-05-25 06:52:00,58.491,58.515,58.487,58.515,12200000.0
2009-05-25 06:53:00,58.511,58.518,58.508,58.518,17600000.0
2009-05-25 06:54:00,58.532,58.614,58.532,58.614,14400000.0
2009-05-25 06:55:00,58.633,58.642,58.622,58.622,11200000.0
2009-05-25 06:56:00,58.61,58.61,58.521,58.521,12800000.0
2009-05-25 06:57:00,58.511,58.545,58.511,58.539,11200000.0
2009-05-25 06:58:00,58.552,58.585,58.552,58.585,17600000.0
2009-05-25 06:59:00,58.584,58.584,58.537,58.551,12800000.0
2009-05-25 07:00:00,58.548,58.548,58.447,58.524,14400000.0
2009-05-25 07:01:00,58.542,58.554,58.537,58.537,17600000.0
2009-05-25 07:02:00,58.527,58.544,58.527,58.531,11200000.0
2009-05-25 07:03:00,58.556,58.58,58.556,58.564,12800000.0
2009-05-25 07:04:00,58.564,58.582,58.564,58.582,12800000.0
2009-05-25 07:05:00,58.579,58.58,58.568,58.58,11200000.0
2009-05-25 07:06:00,58.563,58.579,58.563,58.574,12800000.0
2009-05-25 07:07:00,58.592,58.656,58.592,58.656,11200000.0
2009-05-25 07:08:00,58.666,58.67,58.655,58.655,11200000.0
2009-05-25 07:09:00,58.657,58.677,58.657,58.677,12800000.0
2009-05-25 07:10:00,58.7,58.7,58.686,58.692,11200000.0
2009-05-25 07:11:00,58.686,58.72,58.677,58.72,12800000.0
2009-05-25 07:12:00,58.754,58.789,58.754,58.789,11200000.0
2009-05-25 07:13:00,58.791,58.823,58.791,58.823,12800000.0
2009-05-25 07:14:00,58.828,58.836,58.814,58.836,8000000.0
2009-05-25 07:15:00,58.837,58.837,58.823,58.823,11200000.0
2009-05-25 07:16:00,58.82,58.852,58.82,58.852,8000000.0
2009-05-25 07:17:00,58.866,58.961,58.866,58.961,12800000.0
2009-05-25 07:18:00,59.024,59.034,59.002,59.002,9600000.0
2009-05-25 07:19:00,58.988,58.988,58.961,58.972,12800000.0
2009-05-25 07:20:00,58.93,58.946,58.927,58.94,16000000.0
2009-05-25 07:21:00,58.935,58.937,58.923,58.923,12800000.0
2009-05-25 07:22:00,58.927,58.935,58.927,58.935,8400000.0
2009-05-25 07:23:00,58.943,58.957,58.943,58.957,11200000.0
2009-05-25 07:24:00,58.967,58.974,58.957,58.957,16000000.0
2009-05-25 07:25:00,58.971,58.976,58.964,58.976,9600000.0
2009-05-25 07:26:00,58.972,58.976,58.961,58.969,16000000.0
2009-05-25 07:27:00,58.96,58.96,58.917,58.917,8000000.0
2009-05-25 07:28:00,58.91,58.92,58.909,58.912,14400000.0
2009-05-25 07:29:00,58.91,58.91,58.886,58.892,14400000.0
2009-05-25 07:30:00,58.873,58.873,58.858,58.86,12800000.0
2009-05-25 07:31:00,58.849,58.867,58.849,58.867,17600000.0
2009-05-25 07:32:00,58.854,58.87,58.853,58.862,12800000.0
2009-05-25 07:33:00,58.868,58.872,58.86,58.86,17600000.0
2009-05-25 07:34:00,58.857,58.857,58.837,58.837,13200000.0
2009-05-25 07:35:00,58.82,58.83,58.819,58.83,16000000.0
2009-05-25 07:36:00,58.828,58.828,58.819,58.824,16000000.0
2009-05-25 07:37:00,58.832,58.832,58.823,58.823,10600000.0
2009-05-25 07:38:00,58.834,58.854,58.834,58.839,11200000.0
2009-05-25 07:39:00,58.849,58.862,58.849,58.861,11200000.0
2009-05-25 07:40:00,58.878,58.897,58.878,58.897,11200000.0
2009-05-25 07:41:00,58.903,58.908,58.897,58.899,12800000.0
2009-05-25 07:42:00,58.911,58.911,58.905,58.908,12800000.0
2009-05-25 07:43:00,58.894,58.903,58.894,58.899,12800000.0
2009-05-25 07:44:00,58.897,58.897,58.887,58.891,11200000.0
2009-05-25 07:45:00,58.885,58.885,58.868,58.877,8000000.0
2009-05-25 07:46:00,58.88,58.883,58.867,58.867,11200000.0
2009-05-25 07:47:00,58.832,58.832,58.822,58.829,13800000.0
2009-05-25 07:48:00,58.838,58.838,58.81,58.81,8000000.0
2009-05-25 07:49:00,58.806,58.811,58.803,58.804,17600000.0
2009-05-25 07:50:00,58.811,58.818,58.805,58.816,8000000.0
2009-05-25 07:51:00,58.809,58.811,58.799,58.811,12800000.0
2009-05-25 07:52:00,58.811,58.83,58.808,58.829,16000000.0
2009-05-25 07:53:00,58.836,58.854,58.836,58.853,12800000.0
2009-05-25 07:54:00,58.833,58.833,58.822,58.83,12800000.0
2009-05-25 07:55:00,58.828,58.835,58.814,58.835,12800000.0
2009-05-25 07:56:00,58.838,58.843,58.836,58.836,8000000.0
2009-05-25 07:57:00,58.829,58.838,58.827,58.827,9600000.0
2009-05-25 07:58:00,58.816,58.824,58.816,58.824,11200000.0
2009-05-25 07:59:00,58.829,58.837,58.829,58.832,12800000.0
2009-05-25 08:00:00,58.802,58.809,58.789,58.789,14400000.0
2009-05-25 08:01:00,58.81,58.814,58.808,58.814,8000000.0
2009-05-25 08:02:00,58.839,58.856,58.836,58.836,12800000.0
2009-05-25 08:03:00,58.825,58.831,58.822,58.829,11200000.0
2009-05-25 08:04:00,58.836,58.839,58.827,58.833,11200000.0
2009-05-25 08:05:00,58.83,58.831,58.821,58.825,14400000.0
2009-05-25 08:06:00,58.831,58.86,58.831,58.86,17600000.0
2009-05-25 08:07:00,58.858,58.86,58.853,58.86,11200000.0
2009-05-25 08:08:00,58.866,58.881,58.866,58.875,12800000.0
2009-05-25 08:09:00,58.9,58.914,58.9,58.911,12800000.0
2009-05-25 08:10:00,58.908,58.91,58.891,58.91,12800000.0
2009-05-25 08:11:00,58.92,58.928,58.912,58.917,11200000.0
2009-05-25 08:12:00,58.931,58.946,58.93,58.938,16000000.0
2009-05-25 08:13:00,58.936,58.943,58.936,58.938,8000000.0
2009-05-25 08:14:00,58.942,58.942,58.925,58.927,11200000.0
2009-05-25 08:15:00,58.914,58.914,58.881,58.898,16000000.0
2009-05-25 08:16:00,58.899,58.904,58.899,58.901,11200000.0
2009-05-25 08:17:00,58.909,58.909,58.899,58.903,12800000.0
2009-05-25 08:18:00,58.898,58.898,58.888,58.888,12800000.0
2009-05-25 08:19:00,58.877,58.877,58.86,58.864,14400000.0
2009-05-25 08:20:00,58.861,58.868,58.861,58.867,11200000.0
2009-05-25 08:21:00,58.881,58.881,58.862,58.862,9600000.0
2009-05-25 08:22:00,58.874,58.874,58.839,58.839,11200000.0
2009-05-25 08:23:00,58.818,58.834,58.818,58.831,11200000.0
2009-05-25 08:24:00,58.825,58.828,58.804,58.804,17600000.0
2009-05-25 08:25:00,58.815,58.824,58.815,58.822,9600000.0
2009-05-25 08:26:00,58.827,58.839,58.827,58.836,12800000.0
2009-05-25 08:27:00,58.858,58.867,58.849,58.849,12800000.0
2009-05-25 08:28:00,58.867,58.875,58.844,58.844,17600000.0
2009-05-25 08:29:00,58.861,58.864,58.858,58.861,14400000.0
2009-05-25 08:30:00,58.829,58.84,58.824,58.827,11200000.0
2009-05-25 08:31:00,58.804,58.833,58.804,58.827,12800000.0
2009-05-25 08:32:00,58.813,58.87,58.813,58.87,11200000.0
2009-05-25 08:33:00,58.893,58.906,58.893,58.904,11200000.0
2009-05-25 08:34:00,58.913,58.925,58.913,58.915,17000000.0
2009-05-25 08:35:00,58.892,58.899,58.884,58.896,17600000.0
2009-05-25 08:36:00,58.897,58.906,58.895,58.902,17600000.0
2009-05-25 08:37:00,58.908,58.915,58.906,58.907,11200000.0
2009-05-25 08:38:00,58.899,58.903,58.885,58.9,16000000.0
2009-05-25 08:39:00,58.892,58.907,58.892,58.907,16000000.0
2009-05-25 08:40:00,58.91,58.92,58.904,58.92,16000000.0
2009-05-25 08:41:00,58.918,58.922,58.896,58.896,17000000.0
2009-05-25 08:42:00,58.9,58.9,58.894,58.9,12800000.0
2009-05-25 08:43:00,58.886,58.886,58.863,58.863,12800000.0
2009-05-25 08:44:00,58.876,58.886,58.873,58.884,12800000.0
2009-05-25 08:45:00,58.88,58.893,58.88,58.886,16000000.0
2009-05-25 08:46:00,58.885,58.896,58.885,58.896,11200000.0
2009-05-25 08:47:00,58.896,58.896,58.879,58.881,10600000.0
2009-05-25 08:48:00,58.89,58.894,58.889,58.894,12800000.0
2009-05-25 08:49:00,58.892,58.892,58.874,58.882,17600000.0
2009-05-25 08:50:00,58.88,58.882,58.869,58.875,12800000.0
2009-05-25 08:51:00,58.86,58.868,58.853,58.868,17600000.0
2009-05-25 08:52:00,58.863,58.863,58.828,58.83,11200000.0
2009-05-25 08:53:00,58.854,58.854,58.829,58.829,16000000.0
2009-05-25 08:54:00,58.833,58.833,58.822,58.823,14400000.0
2009-05-25 08:55:00,58.818,58.819,58.778,58.778,16000000.0
2009-05-25 08:56:00,58.757,58.78,58.757,58.78,12800000.0
2009-05-25 08:57:00,58.771,58.786,58.767,58.767,11200000.0
2009-05-25 08:58:00,58.761,58.78,58.761,58.776,12800000.0
2009-05-25 08:59:00,58.799,58.799,58.774,58.778,12800000.0
2009-05-25 09:00:00,58.799,58.829,58.799,58.824,17600000.0
2009-05-25 09:01:00,58.823,58.823,58.805,58.805,11200000.0
2009-05-25 09:02:00,58.815,58.851,58.814,58.851,11200000.0
2009-05-25 09:03:00,58.862,58.874,58.838,58.874,16000000.0
2009-05-25 09:04:00,58.872,58.882,58.872,58.878,11200000.0
2009-05-25 09:05:00,58.861,58.861,58.83,58.83,11200000.0
2009-05-25 09:06:00,58.833,58.839,58.812,58.834,12800000.0
2009-05-25 09:07:00,58.858,58.863,58.855,58.855,12800000.0
2009-05-25 09:08:00,58.846,58.846,58.82,58.82,12800000.0
2009-05-25 09:09:00,58.827,58.832,58.816,58.816,17600000.0
2009-05-25 09:10:00,58.82,58.82,58.792,58.792,12800000.0
2009-05-25 09:11:00,58.793,58.807,58.785,58.807,12800000.0
2009-05-25 09:12:00,58.808,58.833,58.808,58.823,12800000.0
2009-05-25 09:13:00,58.826,58.827,58.819,58.819,11200000.0
2009-05-25 09:14:00,58.817,58.822,58.811,58.819,11200000.0
2009-05-25 09:15:00,58.802,58.804,58.773,58.774,11200000.0
2009-05-25 09:16:00,58.774,58.782,58.768,58.777,12800000.0
2009-05-25 09:17:00,58.781,58.781,58.77,58.77,11200000.0
2009-05-25 09:18:00,58.768,58.768,58.758,58.758,14400000.0
2009-05-25 09:19:00,58.775,58.789,58.775,58.789,12800000.0
2009-05-25 09:20:00,58.781,58.781,58.766,58.775,16000000.0
2009-05-25 09:21:00,58.77,58.781,58.77,58.781,11200000.0
2009-05-25 09:22:00,58.786,58.792,58.784,58.787,17600000.0
2009-05-25 09:23:00,58.794,58.794,58.776,58.78,12800000.0
2009-05-25 09:24:00,58.797,58.801,58.791,58.8,12800000.0
2009-05-25 09:25:00,58.807,58.807,58.794,58.797,12800000.0
2009-05-25 09:26:00,58.784,58.8,58.774,58.793,11200000.0
2009-05-25 09:27:00,58.773,58.783,58.77,58.77,11200000.0
2009-05-25 09:28:00,58.733,58.752,58.733,58.752,12800000.0
2009-05-25 09:29:00,58.759,58.768,58.759,58.766,11200000.0
2009-05-25 09:30:00,58.788,58.788,58.769,58.769,12800000.0
2009-05-25 09:31:00,58.776,58.783,58.776,58.783,12800000.0
2009-05-25 09:32:00,58.776,58.787,58.766,58.766,14400000.0
2009-05-25 09:33:00,58.775,58.778,58.771,58.775,12800000.0
2009-05-25 09:34:00,58.777,58.784,58.772,58.783,11200000.0
2009-05-25 09:35:00,58.775,58.782,58.773,58.782,13200000.0
2009-05-25 09:36:00,58.759,58.784,58.759,58.784,16000000.0
2009-05-25 09:37:00,58.763,58.772,58.697,58.772,16000000.0
2009-05-25 09:38:00,58.779,58.789,58.774,58.788,11200000.0
2009-05-25 09:39:00,58.783,58.783,58.761,58.773,12800000.0
2009-05-25 09:40:00,58.769,58.785,58.759,58.776,16000000.0
2009-05-25 09:41:00,58.779,58.779,58.771,58.773,11200000.0
2009-05-25 09:42:00,58.77,58.783,58.769,58.783,11200000.0
2009-05-25 09:43:00,58.781,58.795,58.781,58.79,12800000.0
2009-05-25 09:44:00,58.789,58.8,58.789,58.792,8000000.0
2009-05-25 09:45:00,58.793,58.797,58.787,58.787,12800000.0
2009-05-25 09:46:00,58.79,58.79,58.76,58.76,11200000.0
2009-05-25 09:47:00,58.762,58.762,58.749,58.755,12800000.0
2009-05-25 09:48:00,58.757,58.757,58.744,58.745,11200000.0
2009-05-25 09:49:00,58.744,58.748,58.732,58.748,12800000.0
2009-05-25 09:50:00,58.728,58.728,58.691,58.691,15400000.0
2009-05-25 09:51:00,58.681,58.681,58.647,58.647,16000000.0
2009-05-25 09:52:00,58.635,58.642,58.626,58.631,11200000.0
2009-05-25 09:53:00,58.622,58.636,58.622,58.633,12800000.0
2009-05-25 09:54:00,58.599,58.637,58.599,58.614,17600000.0
2009-05-25 09:55:00,58.617,58.627,58.603,58.603,11200000.0
2009-05-25 09:56:00,58.629,58.629,58.62,58.627,12800000.0
2009-05-25 09:57:00,58.624,58.624,58.612,58.612,8000000.0
2009-05-25 09:58:00,58.612,58.631,58.535,58.63,17600000.0
2009-05-25 09:59:00,58.619,58.623,58.617,58.62,17600000.0
2009-05-25 10:00:00,58.61,58.618,58.601,58.612,11200000.0
2009-05-25 10:01:00,58.582,58.583,58.557,58.563,12800000.0
2009-05-25 10:02:00,58.562,58.562,58.535,58.535,16000000.0
2009-05-25 10:03:00,58.513,58.513,58.496,58.496,11200000.0
2009-05-25 10:04:00,58.537,58.542,58.535,58.537,12800000.0
2009-05-25 10:05:00,58.533,58.533,58.507,58.507,8000000.0
2009-05-25 10:06:00,58.529,58.544,58.529,58.534,17600000.0
2009-05-25 10:07:00,58.526,58.54,58.523,58.534,13200000.0
2009-05-25 10:08:00,58.534,58.541,58.531,58.538,11200000.0
2009-05-25 10:09:00,58.545,58.56,58.543,58.559,13200000.0
2009-05-25 10:10:00,58.559,58.573,58.559,58.573,11200000.0
2009-05-25 10:11:00,58.559,58.559,58.542,58.542,11200000.0
2009-05-25 10:12:00,58.545,58.548,58.534,58.543,12800000.0
2009-05-25 10:13:00,58.55,58.558,58.547,58.558,12800000.0
2009-05-25 10:14:00,58.567,58.639,58.567,58.639,10600000.0
2009-05-25 10:15:00,58.694,58.699,58.682,58.682,12800000.0
2009-05-25 10:16:00,58.675,58.686,58.675,58.681,13200000.0
2009-05-25 10:17:00,58.672,58.678,58.67,58.673,11200000.0
2009-05-25 10:18:00,58.665,58.665,58.613,58.613,11200000.0
2009-05-25 10:19:00,58.605,58.612,58.602,58.612,11200000.0
2009-05-25 10:20:00,58.612,58.614,58.596,58.597,17600000.0
2009-05-25 10:21:00,58.597,58.597,58.586,58.587,8000000.0
2009-05-25 10:22:00,58.58,58.61,58.579,58.61,11200000.0
2009-05-25 10:23:00,58.607,58.607,58.572,58.572,11200000.0
2009-05-25 10:24:00,58.568,58.578,58.568,58.57,12800000.0
2009-05-25 10:25:00,58.57,58.57,58.551,58.556,11200000.0
2009-05-25 10:26:00,58.541,58.566,58.541,58.566,12800000.0
2009-05-25 10:27:00,58.569,58.583,58.569,58.583,11200000.0
2009-05-25 10:28:00,58.593,58.602,58.578,58.578,12800000.0
2009-05-25 10:29:00,58.572,58.588,58.572,58.588,11200000.0
2009-05-25 10:30:00,58.577,58.597,58.577,58.593,12800000.0
2009-05-25 10:31:00,58.605,58.611,58.587,58.611,12800000.0
2009-05-25 10:32:00,58.597,58.611,58.597,58.609,17600000.0
2009-05-25 10:33:00,58.613,58.625,58.613,58.625,11200000.0
2009-05-25 10:34:00,58.596,58.613,58.596,58.603,11200000.0
2009-05-25 10:35:00,58.631,58.631,58.612,58.612,11200000.0
2009-05-25 10:36:00,58.611,58.613,58.606,58.61,11600000.0
2009-05-25 10:37:00,58.617,58.62,58.528,58.611,10600000.0
2009-05-25 10:38:00,58.613,58.613,58.589,58.6,12800000.0
2009-05-25 10:39:00,58.596,58.606,58.596,58.6,11200000.0
2009-05-25 10:40:00,58.607,58.616,58.598,58.612,16000000.0
2009-05-25 10:41:00,58.609,58.621,58.606,58.61,12800000.0
2009-05-25 10:42:00,58.608,58.609,58.598,58.608,11200000.0
2009-05-25 10:43:00,58.603,58.603,58.594,58.594,11200000.0
2009-05-25 10:44:00,58.604,58.612,58.604,58.608,12800000.0
2009-05-25 10:45:00,58.6,58.606,58.593,58.606,12800000.0
2009-05-25 10:46:00,58.588,58.604,58.588,58.595,12800000.0
2009-05-25 10:47:00,58.61,58.618,58.594,58.618,13200000.0
2009-05-25 10:48:00,58.601,58.619,58.601,58.619,12800000.0
2009-05-25 10:49:00,58.623,58.627,58.623,58.623,11200000.0
2009-05-25 10:50:00,58.617,58.641,58.617,58.625,16000000.0
2009-05-25 10:51:00,58.615,58.634,58.615,58.628,17600000.0
2009-05-25 10:52:00,58.638,58.642,58.634,58.638,11200000.0
2009-05-25 10:53:00,58.64,58.65,58.633,58.639,11200000.0
2009-05-25 10:54:00,58.636,58.649,58.636,58.649,17600000.0
2009-05-25 10:55:00,58.651,58.654,58.639,58.654,11200000.0
2009-05-25 10:56:00,58.653,58.658,58.652,58.652,11200000.0
2009-05-25 10:57:00,58.656,58.66,58.652,58.654,16000000.0
2009-05-25 10:58:00,58.65,58.651,58.559,58.648,12800000.0
2009-05-25 10:59:00,58.652,58.652,58.639,58.639,11200000.0
2009-05-25 11:00:00,58.644,58.644,58.634,58.643,12800000.0
2009-05-25 11:01:00,58.642,58.643,58.636,58.641,12800000.0
2009-05-25 11:02:00,58.629,58.635,58.626,58.629,16000000.0
2009-05-25 11:03:00,58.619,58.635,58.618,58.632,12800000.0
2009-05-25 11:04:00,58.634,58.641,58.633,58.639,14800000.0
2009-05-25 11:05:00,58.64,58.668,58.64,58.668,11200000.0
2009-05-25 11:06:00,58.664,58.671,58.655,58.671,17600000.0
2009-05-25 11:07:00,58.647,58.65,58.628,58.643,17600000.0
2009-05-25 11:08:00,58.576,58.652,58.576,58.652,11200000.0
2009-05-25 11:09:00,58.66,58.67,58.656,58.667,17000000.0
2009-05-25 11:10:00,58.667,58.671,58.664,58.664,12800000.0
2009-05-25 11:11:00,58.665,58.674,58.661,58.668,11200000.0
2009-05-25 11:12:00,58.661,58.672,58.657,58.668,17600000.0
2009-05-25 11:13:00,58.665,58.678,58.656,58.674,14400000.0
2009-05-25 11:14:00,58.674,58.678,58.666,58.666,11200000.0
2009-05-25 11:15:00,58.675,58.678,58.664,58.673,11200000.0
2009-05-25 11:16:00,58.668,58.685,58.668,58.685,12800000.0
2009-05-25 11:17:00,58.668,58.668,58.627,58.627,11200000.0
2009-05-25 11:18:00,58.619,58.636,58.614,58.636,12800000.0
2009-05-25 11:19:00,58.643,58.655,58.641,58.655,17600000.0
2009-05-25 11:20:00,58.685,58.693,58.678,58.693,12800000.0
2009-05-25 11:21:00,58.703,58.729,58.703,58.729,14400000.0
2009-05-25 11:22:00,58.727,58.727,58.71,58.71,12800000.0
2009-05-25 11:23:00,58.723,58.737,58.723,58.735,11200000.0
2009-05-25 11:24:00,58.727,58.736,58.716,58.736,12800000.0
2009-05-25 11:25:00,58.731,58.741,58.722,58.738,17600000.0
2009-05-25 11:26:00,58.743,58.751,58.738,58.751,9600000.0
2009-05-25 11:27:00,58.743,58.748,58.726,58.748,8000000.0
2009-05-25 11:28:00,58.747,58.747,58.739,58.745,14400000.0
2009-05-25 11:29:00,58.727,58.746,58.727,58.746,14400000.0
2009-05-25 11:30:00,58.746,58.748,58.737,58.74,14400000.0
2009-05-25 11:31:00,58.735,58.735,58.716,58.718,11200000.0
2009-05-25 11:32:00,58.701,58.713,58.701,58.705,17600000.0
2009-05-25 11:33:00,58.704,58.707,58.696,58.696,12800000.0
2009-05-25 11:34:00,58.675,58.697,58.675,58.692,12800000.0
2009-05-25 11:35:00,58.687,58.694,58.68,58.68,11200000.0
2009-05-25 11:36:00,58.698,58.704,58.696,58.704,12800000.0
2009-05-25 11:37:00,58.708,58.714,58.704,58.704,11200000.0
2009-05-25 11:38:00,58.712,58.719,58.712,58.719,11200000.0
2009-05-25 11:39:00,58.728,58.728,58.712,58.72,11200000.0
2009-05-25 11:40:00,58.72,58.724,58.716,58.72,11200000.0
2009-05-25 11:41:00,58.729,58.729,58.719,58.719,12800000.0
2009-05-25 11:42:00,58.721,58.729,58.712,58.724,17600000.0
2009-05-25 11:43:00,58.727,58.727,58.706,58.717,11200000.0
2009-05-25 11:44:00,58.715,58.715,58.702,58.707,11200000.0
2009-05-25 11:45:00,58.706,58.708,58.696,58.696,14400000.0
2009-05-25 11:46:00,58.676,58.704,58.676,58.704,11200000.0
2009-05-25 11:47:00,58.697,58.697,58.663,58.676,17600000.0
2009-05-25 11:48:00,58.686,58.692,58.679,58.692,11200000.0
2009-05-25 11:49:00,58.685,58.698,58.685,58.695,12800000.0
2009-05-25 11:50:00,58.706,58.706,58.691,58.699,17600000.0
2009-05-25 11:51:00,58.694,58.703,58.694,58.699,11200000.0
2009-05-25 11:52:00,58.716,58.717,58.705,58.709,11200000.0
2009-05-25 11:53:00,58.708,58.712,58.694,58.704,16000000.0
2009-05-25 11:54:00,58.704,58.714,58.701,58.714,14400000.0
2009-05-25 11:55:00,58.712,58.712,58.636,58.697,11200000.0
2009-05-25 11:56:00,58.694,58.698,58.686,58.686,12800000.0
2009-05-25 11:57:00,58.69,58.696,58.685,58.693,17600000.0
2009-05-25 11:58:00,58.697,58.701,58.697,58.699,11200000.0
2009-05-25 11:59:00,58.696,58.699,58.693,58.696,11200000.0
2009-05-25 12:00:00,58.696,58.702,58.696,58.702,11200000.0
2009-05-25 12:01:00,58.678,58.694,58.678,58.685,11200000.0
2009-05-25 12:02:00,58.696,58.699,58.689,58.689,14400000.0
2009-05-25 12:03:00,58.69,58.697,58.687,58.697,8000000.0
2009-05-25 12:04:00,58.693,58.693,58.675,58.683,17600000.0
2009-05-25 12:05:00,58.673,58.679,58.671,58.677,17600000.0
2009-05-25 12:06:00,58.682,58.687,58.678,58.678,12800000.0
2009-05-25 12:07:00,58.668,58.693,58.666,58.693,11200000.0
2009-05-25 12:08:00,58.676,58.685,58.674,58.683,11200000.0
2009-05-25 12:09:00,58.683,58.69,58.681,58.683,14400000.0
2009-05-25 12:10:00,58.68,58.681,58.666,58.666,11200000.0
2009-05-25 12:11:00,58.671,58.675,58.668,58.671,12800000.0
2009-05-25 12:12:00,58.662,58.668,58.661,58.668,11200000.0
2009-05-25 12:13:00,58.656,58.656,58.645,58.651,11200000.0
2009-05-25 12:14:00,58.656,58.656,58.648,58.655,12800000.0
2009-05-25 12:15:00,58.655,58.655,58.645,58.645,8000000.0
2009-05-25 12:16:00,58.622,58.667,58.622,58.649,12800000.0
2009-05-25 12:17:00,58.657,58.66,58.586,58.66,17600000.0
2009-05-25 12:18:00,58.665,58.67,58.663,58.667,16000000.0
2009-05-25 12:19:00,58.674,58.677,58.662,58.674,12800000.0
2009-05-25 12:20:00,58.666,58.677,58.66,58.664,14400000.0
2009-05-25 12:21:00,58.68,58.68,58.658,58.658,16000000.0
2009-05-25 12:22:00,58.652,58.672,58.652,58.666,16000000.0
2009-05-25 12:23:00,58.672,58.672,58.662,58.668,14400000.0
2009-05-25 12:24:00,58.66,58.663,58.655,58.663,12800000.0
2009-05-25 12:25:00,58.686,58.691,58.686,58.689,11200000.0
2009-05-25 12:26:00,58.683,58.688,58.682,58.682,11200000.0
2009-05-25 12:27:00,58.68,58.68,58.668,58.67,11200000.0
2009-05-25 12:28:00,58.668,58.68,58.668,58.679,12800000.0
2009-05-25 12:29:00,58.68,58.68,58.673,58.675,17600000.0
2009-05-25 12:30:00,58.665,58.675,58.665,58.67,17600000.0
2009-05-25 12:31:00,58.673,58.69,58.67,58.681,12800000.0
2009-05-25 12:32:00,58.676,58.676,58.653,58.676,12800000.0
2009-05-25 12:33:00,58.68,58.687,58.678,58.681,14400000.0
2009-05-25 12:34:00,58.681,58.685,58.676,58.685,12800000.0
2009-05-25 12:35:00,58.685,58.695,58.683,58.69,11200000.0
2009-05-25 12:36:00,58.688,58.692,58.683,58.692,11200000.0
2009-05-25 12:37:00,58.686,58.694,58.684,58.693,11200000.0
2009-05-25 12:38:00,58.699,58.703,58.611,58.701,17600000.0
2009-05-25 12:39:00,58.699,58.7,58.691,58.691,16000000.0
2009-05-25 12:40:00,58.696,58.698,58.677,58.691,16400000.0
2009-05-25 12:41:00,58.697,58.701,58.693,58.696,12800000.0
2009-05-25 12:42:00,58.699,58.705,58.699,58.704,14400000.0
2009-05-25 12:43:00,58.71,58.72,58.709,58.72,12800000.0
2009-05-25 12:44:00,58.705,58.718,58.7,58.718,17600000.0
2009-05-25 12:45:00,58.72,58.738,58.712,58.738,8000000.0
2009-05-25 12:46:00,58.765,58.775,58.763,58.768,12800000.0
2009-05-25 12:47:00,58.764,58.781,58.764,58.769,9600000.0
2009-05-25 12:48:00,58.788,58.791,58.786,58.786,11200000.0
2009-05-25 12:49:00,58.783,58.787,58.779,58.787,16400000.0
2009-05-25 12:50:00,58.78,58.78,58.766,58.777,14400000.0
2009-05-25 12:51:00,58.771,58.773,58.768,58.768,11200000.0
2009-05-25 12:52:00,58.78,58.799,58.78,58.799,11200000.0
2009-05-25 12:53:00,58.792,58.799,58.792,58.794,11200000.0
2009-05-25 12:54:00,58.795,58.795,58.763,58.763,12800000.0
2009-05-25 12:55:00,58.765,58.772,58.744,58.762,16000000.0
2009-05-25 12:56:00,58.772,58.772,58.761,58.761,9600000.0
2009-05-25 12:57:00,58.756,58.776,58.756,58.776,11200000.0
2009-05-25 12:58:00,58.772,58.772,58.756,58.762,17600000.0
2009-05-25 12:59:00,58.744,58.753,58.744,58.748,16000000.0
2009-05-25 13:00:00,58.747,58.752,58.741,58.748,12800000.0
2009-05-25 13:01:00,58.737,58.753,58.735,58.75,14800000.0
2009-05-25 13:02:00,58.76,58.76,58.747,58.747,12800000.0
2009-05-25 13:03:00,58.749,58.749,58.737,58.746,16000000.0
2009-05-25 13:04:00,58.735,58.74,58.735,58.739,11200000.0
2009-05-25 13:05:00,58.739,58.748,58.739,58.748,12800000.0
2009-05-25 13:06:00,58.746,58.75,58.74,58.747,11200000.0
2009-05-25 13:07:00,58.742,58.746,58.726,58.726,14400000.0
2009-05-25 13:08:00,58.747,58.75,58.734,58.739,17600000.0
2009-05-25 13:09:00,58.739,58.739,58.728,58.733,12800000.0
2009-05-25 13:10:00,58.715,58.737,58.713,58.721,16000000.0
2009-05-25 13:11:00,58.731,58.731,58.716,58.717,11600000.0
2009-05-25 13:12:00,58.734,58.75,58.734,58.75,12800000.0
2009-05-25 13:13:00,58.762,58.781,58.762,58.771,17600000.0
2009-05-25 13:14:00,58.781,58.793,58.777,58.777,12800000.0
2009-05-25 13:15:00,58.796,58.796,58.78,58.787,12800000.0
2009-05-25 13:16:00,58.773,58.781,58.771,58.775,17600000.0
2009-05-25 13:17:00,58.76,58.774,58.757,58.774,9600000.0
2009-05-25 13:18:00,58.774,58.783,58.766,58.78,11200000.0
2009-05-25 13:19:00,58.785,58.785,58.776,58.777,16000000.0
2009-05-25 13:20:00,58.763,58.776,58.76,58.773,17000000.0
2009-05-25 13:21:00,58.759,58.772,58.747,58.767,11200000.0
2009-05-25 13:22:00,58.76,58.765,58.751,58.761,12800000.0
2009-05-25 13:23:00,58.721,58.721,58.712,58.721,8000000.0
2009-05-25 13:24:00,58.741,58.765,58.741,58.765,11200000.0
2009-05-25 13:25:00,58.761,58.769,58.759,58.762,17600000.0
2009-05-25 13:26:00,58.773,58.778,58.769,58.769,17600000.0
2009-05-25 13:27:00,58.768,58.781,58.768,58.78,9600000.0
2009-05-25 13:28:00,58.776,58.781,58.685,58.781,16000000.0
2009-05-25 13:29:00,58.688,58.822,58.688,58.782,11200000.0
2009-05-25 13:30:00,58.766,58.766,58.76,58.76,12800000.0
2009-05-25 13:31:00,58.751,58.766,58.751,58.753,11200000.0
2009-05-25 13:32:00,58.765,58.765,58.76,58.763,11200000.0
2009-05-25 13:33:00,58.769,58.77,58.761,58.769,19200000.0
2009-05-25 13:34:00,58.757,58.764,58.754,58.761,12800000.0
2009-05-25 13:35:00,58.778,58.791,58.778,58.782,36800000.0
2009-05-25 13:36:00,58.789,58.789,58.779,58.785,17600000.0
2009-05-25 13:37:00,58.786,58.793,58.786,58.786,14400000.0
2009-05-25 13:38:00,58.785,58.791,58.78,58.787,33600000.0
2009-05-25 13:39:00,58.794,58.8,58.792,58.8,14400000.0
2009-05-25 13:40:00,58.786,58.787,58.78,58.785,40000000.0
2009-05-25 13:41:00,58.776,58.778,58.773,58.775,16000000.0
2009-05-25 13:42:00,58.772,58.785,58.772,58.782,11200000.0
2009-05-25 13:43:00,58.825,58.84,58.822,58.823,27200000.0
2009-05-25 13:44:00,58.811,58.812,58.799,58.807,33600000.0
2009-05-25 13:45:00,58.804,58.814,58.801,58.806,20200000.0
2009-05-25 13:46:00,58.813,58.813,58.804,58.806,24000000.0
2009-05-25 13:47:00,58.798,58.812,58.792,58.792,12800000.0
2009-05-25 13:48:00,58.807,58.824,58.807,58.816,12800000.0
2009-05-25 13:49:00,58.815,58.815,58.809,58.809,17600000.0
2009-05-25 13:50:00,58.825,58.83,58.813,58.829,11200000.0
2009-05-25 13:51:00,58.837,58.837,58.826,58.826,24000000.0
2009-05-25 13:52:00,58.817,58.817,58.796,58.796,12800000.0
2009-05-25 13:53:00,58.81,58.811,58.803,58.803,17600000.0
2009-05-25 13:54:00,58.808,58.814,58.808,58.812,25600000.0
2009-05-25 13:55:00,58.811,58.816,58.789,58.789,9600000.0
2009-05-25 13:56:00,58.815,58.815,58.806,58.812,14400000.0
2009-05-25 13:57:00,58.81,58.815,58.8,58.808,28800000.0
2009-05-25 13:58:00,58.811,58.812,58.807,58.807,14400000.0
2009-05-25 13:59:00,58.818,58.821,58.804,58.821,32000000.0
2009-05-25 14:00:00,58.812,58.82,58.811,58.815,48000000.0
2009-05-25 14:01:00,58.816,58.823,58.814,58.823,32000000.0
2009-05-25 14:02:00,58.82,58.82,58.794,58.794,14400000.0
2009-05-25 14:03:00,58.786,58.786,58.778,58.778,14400000.0
2009-05-25 14:04:00,58.754,58.777,58.754,58.77,11200000.0
2009-05-25 14:05:00,58.788,58.795,58.788,58.789,24000000.0
2009-05-25 14:06:00,58.783,58.784,58.776,58.784,37200000.0
2009-05-25 14:07:00,58.777,58.782,58.772,58.774,39400000.0
2009-05-25 14:08:00,58.761,58.772,58.761,58.772,8000000.0
2009-05-25 14:09:00,58.788,58.789,58.775,58.789,33600000.0
2009-05-25 14:10:00,58.778,58.788,58.778,58.784,33600000.0
2009-05-25 14:11:00,58.772,58.783,58.755,58.783,9600000.0
2009-05-25 14:12:00,58.787,58.792,58.783,58.787,27200000.0
2009-05-25 14:13:00,58.786,58.791,58.771,58.785,14400000.0
2009-05-25 14:14:00,58.785,58.785,58.779,58.779,12800000.0
2009-05-25 14:15:00,58.784,58.791,58.779,58.779,28800000.0
2009-05-25 14:16:00,58.775,58.783,58.775,58.775,25600000.0
2009-05-25 14:17:00,58.776,58.785,58.771,58.771,12800000.0
2009-05-25 14:18:00,58.769,58.775,58.769,58.774,16000000.0
2009-05-25 14:19:00,58.784,58.788,58.784,58.788,9600000.0
2009-05-25 14:20:00,58.79,58.794,58.775,58.794,25600000.0
2009-05-25 14:21:00,58.812,58.82,58.809,58.82,28800000.0
2009-05-25 14:22:00,58.819,58.819,58.804,58.806,24000000.0
2009-05-25 14:23:00,58.817,58.821,58.809,58.821,47400000.0
2009-05-25 14:24:00,58.82,58.82,58.805,58.807,12200000.0
2009-05-25 14:25:00,58.811,58.815,58.804,58.809,12800000.0
2009-05-25 14:26:00,58.798,58.811,58.798,58.808,12800000.0
2009-05-25 14:27:00,58.813,58.817,58.803,58.808,17600000.0
2009-05-25 14:28:00,58.805,58.812,58.795,58.796,11200000.0
2009-05-25 14:29:00,58.795,58.799,58.788,58.795,37200000.0
2009-05-25 14:30:00,58.805,58.805,58.794,58.798,22400000.0
2009-05-25 14:31:00,58.804,58.81,58.804,58.81,20800000.0
2009-05-25 14:32:00,58.819,58.822,58.814,58.822,40000000.0
2009-05-25 14:33:00,58.834,58.84,58.833,58.833,24000000.0
2009-05-25 14:34:00,58.826,58.827,58.823,58.824,33600000.0
2009-05-25 14:35:00,58.814,58.815,58.783,58.783,14400000.0
2009-05-25 14:36:00,58.833,58.839,58.83,58.836,12800000.0
2009-05-25 14:37:00,58.799,58.814,58.799,58.809,11200000.0
2009-05-25 14:38:00,58.831,58.838,58.828,58.838,56000000.0
2009-05-25 14:39:00,58.844,58.85,58.84,58.845,12800000.0
2009-05-25 14:40:00,58.847,58.849,58.834,58.834,8000000.0
2009-05-25 14:41:00,58.836,58.841,58.832,58.838,56000000.0
2009-05-25 14:42:00,58.79,58.824,58.79,58.823,12800000.0
2009-05-25 14:43:00,58.84,58.846,58.839,58.839,25600000.0
2009-05-25 14:44:00,58.838,58.844,58.838,58.843,11200000.0
2009-05-25 14:45:00,58.832,58.849,58.832,58.845,11200000.0
2009-05-25 14:46:00,58.847,58.847,58.842,58.842,11200000.0
2009-05-25 14:47:00,58.847,58.854,58.843,58.854,16000000.0
2009-05-25 14:48:00,58.833,58.841,58.833,58.841,19200000.0
2009-05-25 14:49:00,58.853,58.896,58.853,58.896,32000000.0
2009-05-25 14:50:00,58.874,58.892,58.874,58.892,28200000.0
2009-05-25 14:51:00,58.893,58.896,58.893,58.893,32000000.0
2009-05-25 14:52:00,58.891,58.891,58.878,58.878,12800000.0
2009-05-25 14:53:00,58.886,58.886,58.879,58.883,17600000.0
2009-05-25 14:54:00,58.895,58.895,58.872,58.872,12800000.0
2009-05-25 14:55:00,58.894,58.898,58.892,58.895,16000000.0
2009-05-25 14:56:00,58.864,58.874,58.857,58.857,12800000.0
2009-05-25 14:57:00,58.869,58.873,58.865,58.865,12800000.0
2009-05-25 14:58:00,58.87,58.87,58.859,58.864,17600000.0
2009-05-25 14:59:00,58.864,58.889,58.864,58.889,8000000.0
2009-05-25 15:00:00,58.898,58.898,58.883,58.883,13800000.0
2009-05-25 15:01:00,58.872,58.874,58.864,58.864,12800000.0
2009-05-25 15:02:00,58.867,58.868,58.852,58.853,27200000.0
2009-05-25 15:03:00,58.856,58.856,58.847,58.847,12800000.0
2009-05-25 15:04:00,58.852,58.854,58.837,58.841,24000000.0
2009-05-25 15:05:00,58.843,58.853,58.843,58.851,11200000.0
2009-05-25 15:06:00,58.823,58.833,58.822,58.822,11200000.0
2009-05-25 15:07:00,58.846,58.846,58.834,58.846,25600000.0
2009-05-25 15:08:00,58.807,58.82,58.807,58.82,22400000.0
2009-05-25 15:09:00,58.845,58.845,58.815,58.815,16000000.0
2009-05-25 15:10:00,58.813,58.815,58.802,58.802,40000000.0
2009-05-25 15:11:00,58.796,58.797,58.791,58.797,32000000.0
2009-05-25 15:12:00,58.756,58.779,58.756,58.769,30400000.0
2009-05-25 15:13:00,58.803,58.806,58.801,58.806,44800000.0
2009-05-25 15:14:00,58.812,58.819,58.794,58.794,35200000.0
2009-05-25 15:15:00,58.794,58.795,58.786,58.787,22400000.0
2009-05-25 15:16:00,58.779,58.784,58.769,58.777,36800000.0
2009-05-25 15:17:00,58.782,58.799,58.777,58.795,22800000.0
2009-05-25 15:18:00,58.775,58.775,58.761,58.764,21800000.0
2009-05-25 15:19:00,58.764,58.768,58.764,58.766,16000000.0
2009-05-25 15:20:00,58.776,58.777,58.77,58.771,24000000.0
2009-05-25 15:21:00,58.757,58.763,58.757,58.758,8000000.0
2009-05-25 15:22:00,58.771,58.778,58.766,58.772,14400000.0
2009-05-25 15:23:00,58.775,58.775,58.738,58.738,48000000.0
2009-05-25 15:24:00,58.742,58.763,58.742,58.762,25600000.0
2009-05-25 15:25:00,58.762,58.778,58.762,58.777,27200000.0
2009-05-25 15:26:00,58.779,58.779,58.772,58.772,40000000.0
2009-05-25 15:27:00,58.776,58.779,58.773,58.778,28800000.0
2009-05-25 15:28:00,58.78,58.787,58.779,58.784,70400000.0
2009-05-25 15:29:00,58.769,58.769,58.643,58.665,46400000.0
2009-05-25 15:30:00,58.648,58.748,58.62,58.662,115200000.0
2009-05-25 15:31:00,58.766,58.769,58.762,58.766,60800000.0
2009-05-25 15:32:00,58.747,58.762,58.743,58.761,30400000.0
2009-05-25 15:33:00,58.757,58.757,58.745,58.75,30400000.0
2009-05-25 15:34:00,58.74,58.751,58.74,58.744,22400000.0
2009-05-25 15:35:00,58.769,58.778,58.766,58.768,33000000.0
2009-05-25 15:36:00,58.775,58.782,58.773,58.778,32000000.0
2009-05-25 15:37:00,58.766,58.766,58.747,58.747,30400000.0
2009-05-25 15:38:00,58.763,58.765,58.747,58.758,59200000.0
2009-05-25 15:39:00,58.762,58.77,58.756,58.758,37200000.0
2009-05-25 15:40:00,58.77,58.77,58.744,58.745,35200000.0
2009-05-25 15:41:00,58.771,58.771,58.761,58.769,25600000.0
2009-05-25 15:42:00,58.739,58.763,58.739,58.762,43200000.0
2009-05-25 15:43:00,58.769,58.769,58.76,58.765,27600000.0
2009-05-25 15:44:00,58.762,58.77,58.758,58.765,27200000.0
2009-05-25 15:45:00,58.76,58.768,58.749,58.768,16000000.0
2009-05-25 15:46:00,58.779,58.781,58.774,58.775,14400000.0
2009-05-25 15:47:00,58.78,58.78,58.772,58.772,30400000.0
2009-05-25 15:48:00,58.791,58.801,58.79,58.794,27200000.0
2009-05-25 15:49:00,58.793,58.795,58.766,58.771,11200000.0
2009-05-25 15:50:00,58.769,58.776,58.762,58.776,25600000.0
2009-05-25 15:51:00,58.782,58.79,58.774,58.774,43200000.0
2009-05-25 15:52:00,58.775,58.779,58.773,58.773,20800000.0
2009-05-25 15:53:00,58.779,58.784,58.777,58.784,24000000.0
2009-05-25 15:54:00,58.781,58.789,58.78,58.783,28800000.0
2009-05-25 15:55:00,58.792,58.792,58.779,58.789,24000000.0
2009-05-25 15:56:00,58.781,58.786,58.777,58.786,51200000.0
2009-05-25 15:57:00,58.777,58.789,58.775,58.786,12800000.0
2009-05-25 15:58:00,58.796,58.805,58.794,58.804,19200000.0
2009-05-25 15:59:00,58.793,58.8,58.792,58.795,36200000.0
2009-05-25 16:00:00,58.805,58.823,58.805,58.815,51200000.0
2009-05-25 16:01:00,58.789,58.798,58.787,58.798,41600000.0
2009-05-25 16:02:00,58.818,58.832,58.815,58.821,22400000.0
2009-05-25 16:03:00,58.816,58.827,58.816,58.824,64000000.0
2009-05-25 16:04:00,58.829,58.836,58.828,58.835,44600000.0
2009-05-25 16:05:00,58.851,58.876,58.851,58.873,48000000.0
2009-05-25 16:06:00,58.865,58.865,58.849,58.849,35200000.0
2009-05-25 16:07:00,58.842,58.842,58.818,58.818,32000000.0
2009-05-25 16:08:00,58.809,58.809,58.799,58.799,44800000.0
2009-05-25 16:09:00,58.797,58.799,58.792,58.792,44800000.0
2009-05-25 16:10:00,58.793,58.794,58.78,58.78,42000000.0
2009-05-25 16:11:00,58.764,58.776,58.764,58.775,9600000.0
2009-05-25 16:12:00,58.78,58.78,58.772,58.776,56400000.0
2009-05-25 16:13:00,58.761,58.761,58.741,58.742,11200000.0
2009-05-25 16:14:00,58.751,58.759,58.751,58.756,49600000.0
2009-05-25 16:15:00,58.76,58.765,58.757,58.761,59200000.0
2009-05-25 16:16:00,58.774,58.779,58.766,58.774,17600000.0
2009-05-25 16:17:00,58.774,58.778,58.771,58.772,38400000.0
2009-05-25 16:18:00,58.76,58.763,58.741,58.761,38400000.0
2009-05-25 16:19:00,58.755,58.76,58.753,58.756,22400000.0
2009-05-25 16:20:00,58.746,58.748,58.717,58.717,11200000.0
2009-05-25 16:21:00,58.724,58.737,58.723,58.736,27200000.0
2009-05-25 16:22:00,58.739,58.749,58.738,58.749,41000000.0
2009-05-25 16:23:00,58.743,58.743,58.733,58.733,43200000.0
2009-05-25 16:24:00,58.741,58.759,58.738,58.758,17600000.0
2009-05-25 16:25:00,58.765,58.772,58.763,58.77,33600000.0
2009-05-25 16:26:00,58.778,58.778,58.764,58.764,17600000.0
2009-05-25 16:27:00,58.747,58.762,58.742,58.762,35200000.0
2009-05-25 16:28:00,58.753,58.759,58.752,58.755,27200000.0
2009-05-25 16:29:00,58.758,58.768,58.758,58.765,11200000.0
2009-05-25 16:30:00,58.765,58.769,58.761,58.761,43200000.0
2009-05-25 16:31:00,58.763,58.768,58.761,58.762,41600000.0
2009-05-25 16:32:00,58.767,58.782,58.744,58.782,12800000.0
2009-05-25 16:33:00,58.746,58.782,58.745,58.745,27200000.0
2009-05-25 16:34:00,58.764,58.773,58.759,58.769,35200000.0
2009-05-25 16:35:00,58.775,58.784,58.775,58.784,52800000.0
2009-05-25 16:36:00,58.788,58.811,58.788,58.811,51200000.0
2009-05-25 16:37:00,58.827,58.836,58.826,58.826,41600000.0
2009-05-25 16:38:00,58.827,58.831,58.823,58.831,40000000.0
2009-05-25 16:39:00,58.824,58.824,58.802,58.805,35200000.0
2009-05-25 16:40:00,58.806,58.829,58.806,58.809,56000000.0
2009-05-25 16:41:00,58.816,58.832,58.816,58.819,73600000.0
2009-05-25 16:42:00,58.826,58.833,58.822,58.822,54400000.0
2009-05-25 16:43:00,58.818,58.818,58.809,58.813,17600000.0
2009-05-25 16:44:00,58.804,58.805,58.797,58.805,11200000.0
2009-05-25 16:45:00,58.804,58.805,58.794,58.8,58000000.0
2009-05-25 16:46:00,58.803,58.803,58.789,58.789,12800000.0
2009-05-25 16:47:00,58.79,58.804,58.79,58.799,70400000.0
2009-05-25 16:48:00,58.804,58.805,58.794,58.805,52800000.0
2009-05-25 16:49:00,58.812,58.815,58.807,58.807,36800000.0
2009-05-25 16:50:00,58.807,58.813,58.803,58.813,75200000.0
2009-05-25 16:51:00,58.813,58.817,58.808,58.81,32000000.0
2009-05-25 16:52:00,58.818,58.841,58.818,58.841,46400000.0
2009-05-25 16:53:00,58.844,58.847,58.838,58.844,30400000.0
2009-05-25 16:54:00,58.844,58.847,58.835,58.847,11200000.0
2009-05-25 16:55:00,58.845,58.861,58.824,58.833,27200000.0
2009-05-25 16:56:00,58.856,58.871,58.853,58.861,36800000.0
2009-05-25 16:57:00,58.87,58.874,58.865,58.873,19200000.0
2009-05-25 16:58:00,58.86,58.867,58.857,58.859,12800000.0
2009-05-25 16:59:00,58.86,58.867,58.847,58.847,51600000.0
2009-05-25 17:00:00,58.853,58.853,58.814,58.814,50000000.0
2009-05-25 17:01:00,58.806,58.809,58.796,58.805,40000000.0
2009-05-25 17:02:00,58.801,58.81,58.793,58.81,33600000.0
2009-05-25 17:03:00,58.799,58.801,58.783,58.797,44800000.0
2009-05-25 17:04:00,58.809,58.811,58.798,58.803,41600000.0
2009-05-25 17:05:00,58.808,58.823,58.808,58.819,54800000.0
2009-05-25 17:06:00,58.81,58.834,58.81,58.832,59200000.0
2009-05-25 17:07:00,58.841,58.842,58.829,58.83,35200000.0
2009-05-25 17:08:00,58.833,58.838,58.828,58.838,68800000.0
2009-05-25 17:09:00,58.839,58.848,58.833,58.833,59200000.0
2009-05-25 17:10:00,58.847,58.847,58.837,58.847,25600000.0
2009-05-25 17:11:00,58.838,58.843,58.838,58.843,38400000.0
2009-05-25 17:12:00,58.832,58.84,58.829,58.84,25600000.0
2009-05-25 17:13:00,58.833,58.839,58.829,58.83,29200000.0
2009-05-25 17:14:00,58.82,58.824,58.819,58.82,22400000.0
2009-05-25 17:15:00,58.835,58.843,58.833,58.84,19200000.0
2009-05-25 17:16:00,58.851,58.851,58.84,58.84,9600000.0
2009-05-25 17:17:00,58.845,58.852,58.844,58.85,38400000.0
2009-05-25 17:18:00,58.835,58.854,58.834,58.837,57000000.0
2009-05-25 17:19:00,58.843,58.854,58.843,58.854,23400000.0
2009-05-25 17:20:00,58.861,58.872,58.861,58.872,16000000.0
2009-05-25 17:21:00,58.86,58.86,58.837,58.85,28800000.0
2009-05-25 17:22:00,58.872,58.874,58.868,58.868,19200000.0
2009-05-25 17:23:00,58.843,58.858,58.84,58.858,11200000.0
2009-05-25 17:24:00,58.865,58.869,58.854,58.869,12800000.0
2009-05-25 17:25:00,58.871,58.871,58.86,58.87,17600000.0
2009-05-25 17:26:00,58.856,58.856,58.822,58.828,34600000.0
2009-05-25 17:27:00,58.807,58.807,58.784,58.787,46400000.0
2009-05-25 17:28:00,58.78,58.795,58.778,58.795,32000000.0
2009-05-25 17:29:00,58.8,58.814,58.798,58.814,27200000.0
2009-05-25 17:30:00,58.81,58.81,58.792,58.792,9600000.0
2009-05-25 17:31:00,58.79,58.793,58.778,58.78,88000000.0
2009-05-25 17:32:00,58.73,58.734,58.72,58.732,52800000.0
2009-05-25 17:33:00,58.745,58.745,58.689,58.689,36800000.0
2009-05-25 17:34:00,58.679,58.684,58.674,58.683,64400000.0
2009-05-25 17:35:00,58.674,58.677,58.667,58.668,43200000.0
2009-05-25 17:36:00,58.683,58.687,58.665,58.686,33600000.0
2009-05-25 17:37:00,58.693,58.7,58.67,58.691,16000000.0
2009-05-25 17:38:00,58.668,58.675,58.666,58.67,35200000.0
2009-05-25 17:39:00,58.655,58.664,58.65,58.664,9600000.0
2009-05-25 17:40:00,58.666,58.67,58.659,58.659,75600000.0
2009-05-25 17:41:00,58.655,58.657,58.652,58.652,12800000.0
2009-05-25 17:42:00,58.661,58.663,58.65,58.65,13200000.0
2009-05-25 17:43:00,58.652,58.66,58.643,58.659,17600000.0
2009-05-25 17:44:00,58.663,58.669,58.658,58.661,30400000.0
2009-05-25 17:45:00,58.657,58.66,58.65,58.654,30400000.0
2009-05-25 17:46:00,58.654,58.655,58.644,58.646,41600000.0
2009-05-25 17:47:00,58.649,58.659,58.649,58.659,57600000.0
2009-05-25 17:48:00,58.678,58.678,58.671,58.675,57600000.0
2009-05-25 17:49:00,58.674,58.68,58.668,58.675,46800000.0
2009-05-25 17:50:00,58.68,58.7,58.68,58.7,12800000.0
2009-05-25 17:51:00,58.708,58.712,58.679,58.69,49600000.0
2009-05-25 17:52:00,58.68,58.686,58.678,58.683,43600000.0
2009-05-25 17:53:00,58.684,58.684,58.676,58.678,33600000.0
2009-05-25 17:54:00,58.681,58.69,58.678,58.69,38400000.0
2009-05-25 17:55:00,58.691,58.691,58.681,58.689,40000000.0
2009-05-25 17:56:00,58.691,58.692,58.683,58.692,44800000.0
2009-05-25 17:57:00,58.686,58.688,58.676,58.684,36800000.0
2009-05-25 17:58:00,58.688,58.7,58.68,58.68,17600000.0
2009-05-25 17:59:00,58.679,58.708,58.679,58.683,62400000.0
2009-05-25 18:00:00,58.683,58.692,58.682,58.692,51200000.0
2009-05-25 18:01:00,58.707,58.715,58.673,58.715,32400000.0
2009-05-25 18:02:00,58.689,58.694,58.688,58.694,24000000.0
2009-05-25 18:03:00,58.698,58.704,58.696,58.699,36800000.0
2009-05-25 18:04:00,58.695,58.695,58.687,58.687,33600000.0
2009-05-25 18:05:00,58.689,58.696,58.685,58.696,13200000.0
2009-05-25 18:06:00,58.696,58.704,58.693,58.704,30400000.0
2009-05-25 18:08:00,58.693,58.717,58.67,58.67,84800000.0
2009-05-25 18:09:00,58.696,58.701,58.69,58.701,33600000.0
2009-05-25 18:10:00,58.686,58.687,58.657,58.687,9600000.0
2009-05-25 18:11:00,58.694,58.694,58.682,58.69,9600000.0
2009-05-25 18:12:00,58.69,58.693,58.688,58.69,12800000.0
2009-05-25 18:13:00,58.689,58.689,58.679,58.679,27200000.0
2009-05-25 18:14:00,58.684,58.69,58.683,58.686,19200000.0
2009-05-25 18:15:00,58.692,58.696,58.684,58.696,30400000.0
2009-05-25 18:16:00,58.694,58.7,58.686,58.697,56000000.0
2009-05-25 18:17:00,58.666,58.666,58.657,58.659,43600000.0
2009-05-25 18:18:00,58.662,58.674,58.647,58.647,30400000.0
2009-05-25 18:19:00,58.642,58.642,58.638,58.642,46400000.0
2009-05-25 18:20:00,58.655,58.66,58.651,58.651,42600000.0
2009-05-25 18:21:00,58.651,58.661,58.648,58.65,12800000.0
2009-05-25 18:22:00,58.655,58.655,58.642,58.642,33600000.0
2009-05-25 18:23:00,58.655,58.66,58.649,58.652,46400000.0
2009-05-25 18:24:00,58.631,58.658,58.631,58.651,52800000.0
2009-05-25 18:25:00,58.655,58.66,58.645,58.653,33600000.0
2009-05-25 18:26:00,58.643,58.656,58.642,58.654,30400000.0
2009-05-25 18:27:00,58.64,58.643,58.64,58.642,33600000.0
2009-05-25 18:28:00,58.652,58.657,58.65,58.65,12800000.0
2009-05-25 18:29:00,58.654,58.655,58.648,58.65,25600000.0
2009-05-25 18:30:00,58.643,58.654,58.641,58.654,36800000.0
2009-05-25 18:31:00,58.658,58.658,58.634,58.634,8000000.0
2009-05-25 18:32:00,58.637,58.657,58.637,58.656,70400000.0
2009-05-25 18:33:00,58.659,58.659,58.647,58.647,32000000.0
2009-05-25 18:34:00,58.651,58.654,58.648,58.648,19200000.0
2009-05-25 18:35:00,58.653,58.653,58.638,58.643,43200000.0
2009-05-25 18:36:00,58.64,58.646,58.637,58.646,68800000.0
2009-05-25 18:37:00,58.642,58.652,58.637,58.652,36800000.0
2009-05-25 18:38:00,58.652,58.655,58.643,58.646,50000000.0
2009-05-25 18:39:00,58.647,58.651,58.642,58.642,76800000.0
2009-05-25 18:40:00,58.64,58.646,58.635,58.64,65600000.0
2009-05-25 18:41:00,58.638,58.651,58.634,58.651,71800000.0
2009-05-25 18:42:00,58.635,58.655,58.635,58.655,78400000.0
2009-05-25 18:43:00,58.651,58.652,58.647,58.652,49600000.0
2009-05-25 18:44:00,58.626,58.643,58.626,58.632,30400000.0
2009-05-25 18:45:00,58.647,58.647,58.622,58.633,12800000.0
2009-05-25 18:46:00,58.647,58.647,58.639,58.643,12800000.0
2009-05-25 18:47:00,58.641,58.65,58.637,58.637,14800000.0
2009-05-25 18:48:00,58.618,58.645,58.618,58.645,28800000.0
2009-05-25 18:49:00,58.639,58.646,58.636,58.642,24000000.0
2009-05-25 18:50:00,58.628,58.644,58.625,58.641,46400000.0
2009-05-25 18:51:00,58.642,58.648,58.638,58.648,12800000.0
2009-05-25 18:52:00,58.629,58.647,58.628,58.633,19200000.0
2009-05-25 18:53:00,58.644,58.648,58.634,58.648,30400000.0
2009-05-25 18:54:00,58.646,58.646,58.639,58.641,19200000.0
2009-05-25 18:55:00,58.69,58.697,58.635,58.635,22400000.0
2009-05-25 18:56:00,58.636,58.654,58.634,58.654,16000000.0
2009-05-25 18:57:00,58.649,58.651,58.641,58.641,19200000.0
2009-05-25 18:58:00,58.609,58.642,58.609,58.612,32000000.0
2009-05-25 18:59:00,58.635,58.637,58.63,58.63,32000000.0
2009-05-25 19:00:00,58.605,58.629,58.605,58.616,14400000.0
2009-05-25 19:01:00,58.651,58.651,58.621,58.621,19200000.0
2009-05-25 19:02:00,58.639,58.65,58.639,58.65,43200000.0
2009-05-25 19:03:00,58.628,58.628,58.62,58.621,14400000.0
2009-05-25 19:04:00,58.633,58.641,58.633,58.635,17600000.0
2009-05-25 19:05:00,58.617,58.617,58.611,58.611,22400000.0
2009-05-25 19:06:00,58.606,58.629,58.606,58.616,55400000.0
2009-05-25 19:07:00,58.609,58.617,58.608,58.615,35200000.0
2009-05-25 19:08:00,58.605,58.606,58.589,58.589,22400000.0
2009-05-25 19:09:00,58.592,58.615,58.592,58.614,12800000.0
2009-05-25 19:10:00,58.624,58.63,58.624,58.627,8000000.0
2009-05-25 19:11:00,58.626,58.633,58.619,58.631,29800000.0
2009-05-25 19:12:00,58.631,58.631,58.623,58.623,24000000.0
2009-05-25 19:13:00,58.61,58.612,58.607,58.612,9600000.0
2009-05-25 19:15:00,58.646,58.646,58.646,58.646,8000000.0
2009-05-25 19:16:00,58.639,58.711,58.639,58.711,8000000.0
2009-05-25 19:17:00,58.671,58.671,58.642,58.642,14400000.0
2009-05-25 19:18:00,58.683,58.683,58.679,58.679,32000000.0
2009-05-25 19:19:00,58.65,58.653,58.644,58.653,11200000.0
2009-05-25 19:20:00,58.67,58.67,58.655,58.664,14400000.0
2009-05-25 19:21:00,58.651,58.657,58.648,58.655,17600000.0
2009-05-25 19:22:00,58.653,58.66,58.646,58.66,14400000.0
2009-05-25 19:23:00,58.659,58.659,58.644,58.653,16000000.0
2009-05-25 19:24:00,58.647,58.654,58.642,58.65,48400000.0
2009-05-25 19:25:00,58.668,58.668,58.633,58.636,11200000.0
2009-05-25 19:26:00,58.683,58.685,58.68,58.68,41600000.0
2009-05-25 19:27:00,58.678,58.683,58.677,58.683,14400000.0
2009-05-25 19:28:00,58.666,58.666,58.648,58.648,12800000.0
2009-05-25 19:29:00,58.673,58.676,58.663,58.664,12800000.0
2009-05-25 19:30:00,58.664,58.672,58.662,58.672,11600000.0
2009-05-25 19:31:00,58.689,58.695,58.656,58.686,12800000.0
2009-05-25 19:32:00,58.67,58.672,58.665,58.665,11200000.0
2009-05-25 19:33:00,58.677,58.693,58.674,58.693,11200000.0
2009-05-25 19:34:00,58.699,58.713,58.699,58.706,12800000.0
2009-05-25 19:35:00,58.71,58.716,58.704,58.714,17000000.0
2009-05-25 19:36:00,58.712,58.721,58.706,58.706,16000000.0
2009-05-25 19:37:00,58.69,58.743,58.69,58.743,11200000.0
2009-05-25 19:38:00,58.744,58.744,58.692,58.692,9600000.0
2009-05-25 19:39:00,58.7,58.7,58.666,58.666,12800000.0
2009-05-25 19:40:00,58.671,58.683,58.671,58.679,11200000.0
2009-05-25 19:41:00,58.675,58.675,58.669,58.673,11200000.0
2009-05-25 19:42:00,58.68,58.694,58.675,58.694,11200000.0
2009-05-25 19:43:00,58.67,58.694,58.66,58.675,19200000.0
2009-05-25 19:44:00,58.675,58.681,58.667,58.67,11200000.0
2009-05-25 19:45:00,58.687,58.699,58.662,58.699,16000000.0
2009-05-25 19:46:00,58.697,58.703,58.697,58.703,14400000.0
2009-05-25 19:47:00,58.676,58.701,58.676,58.693,17600000.0
2009-05-25 19:49:00,58.7,58.704,58.689,58.704,30800000.0
2009-05-25 19:50:00,58.724,58.724,58.706,58.713,12800000.0
2009-05-25 19:51:00,58.726,58.726,58.726,58.726,16000000.0
2009-05-25 19:52:00,58.702,58.712,58.694,58.701,16000000.0
2009-05-25 19:53:00,58.701,58.701,58.679,58.679,12800000.0
2009-05-25 19:54:00,58.673,58.687,58.673,58.685,12800000.0
2009-05-25 19:55:00,58.682,58.69,58.682,58.688,11200000.0
2009-05-25 19:56:00,58.677,58.691,58.677,58.691,9600000.0
2009-05-25 19:57:00,58.693,58.693,58.68,58.68,9600000.0
2009-05-25 19:58:00,58.675,58.68,58.675,58.68,11200000.0
2009-05-25 20:00:00,58.682,58.684,58.673,58.678,17600000.0
2009-05-25 20:01:00,58.682,58.69,58.664,58.69,11200000.0
2009-05-25 20:02:00,58.673,58.682,58.673,58.682,17600000.0
2009-05-25 20:03:00,58.681,58.682,58.676,58.682,8000000.0
2009-05-25 20:04:00,58.675,58.683,58.673,58.68,30400000.0
2009-05-25 20:05:00,58.683,58.683,58.672,58.683,12800000.0
2009-05-25 20:06:00,58.677,58.69,58.677,58.69,11200000.0
2009-05-25 20:07:00,58.685,58.685,58.675,58.675,9600000.0
2009-05-25 20:08:00,58.666,58.684,58.666,58.673,38400000.0
2009-05-25 20:09:00,58.683,58.688,58.68,58.685,11200000.0
2009-05-25 20:10:00,58.69,58.69,58.681,58.682,16000000.0
2009-05-25 20:11:00,58.693,58.693,58.685,58.685,11200000.0
2009-05-25 20:12:00,58.678,58.687,58.674,58.687,8000000.0
2009-05-25 20:13:00,58.691,58.691,58.667,58.668,27200000.0
2009-05-25 20:14:00,58.7,58.7,58.64,58.7,9600000.0
2009-05-25 20:15:00,58.677,58.683,58.677,58.68,8000000.0
2009-05-25 20:16:00,58.671,58.68,58.671,58.68,28800000.0
2009-05-25 20:17:00,58.68,58.68,58.664,58.669,33600000.0
2009-05-25 20:18:00,58.667,58.698,58.667,58.69,32000000.0
2009-05-25 20:19:00,58.692,58.692,58.655,58.686,11200000.0
2009-05-25 20:20:00,58.7,58.7,58.69,58.697,19200000.0
2009-05-25 20:21:00,58.681,58.688,58.68,58.687,8000000.0
2009-05-25 20:22:00,58.682,58.684,58.675,58.675,9600000.0
2009-05-25 20:23:00,58.69,58.695,58.685,58.687,12800000.0
2009-05-25 20:25:00,58.693,58.705,58.693,58.703,11200000.0
2009-05-25 20:26:00,58.667,58.672,58.662,58.662,16000000.0
2009-05-25 20:27:00,58.705,58.705,58.703,58.703,11200000.0
2009-05-25 20:28:00,58.687,58.693,58.682,58.693,11200000.0
2009-05-25 20:29:00,58.7,58.71,58.617,58.71,16000000.0
2009-05-25 20:30:00,58.668,58.671,58.662,58.671,27200000.0
2009-05-25 20:31:00,58.671,58.677,58.669,58.677,12800000.0
2009-05-25 20:32:00,58.672,58.677,58.668,58.674,12800000.0
2009-05-25 20:33:00,58.692,58.697,58.672,58.691,12800000.0
2009-05-25 20:34:00,58.69,58.698,58.69,58.698,11600000.0
2009-05-25 20:35:00,58.665,58.665,58.661,58.663,8000000.0
2009-05-25 20:36:00,58.663,58.666,58.65,58.666,16000000.0
2009-05-25 20:37:00,58.655,58.655,58.625,58.625,12800000.0
2009-05-25 20:38:00,58.637,58.644,58.634,58.636,12800000.0
2009-05-25 20:39:00,58.631,58.631,58.614,58.614,14400000.0
2009-05-25 20:40:00,58.608,58.608,58.595,58.607,8000000.0
2009-05-25 20:41:00,58.611,58.639,58.611,58.639,11200000.0
2009-05-25 20:42:00,58.643,58.647,58.64,58.644,11200000.0
2009-05-25 20:43:00,58.662,58.665,58.657,58.66,14400000.0
2009-05-25 20:44:00,58.63,58.633,58.625,58.627,11200000.0
2009-05-25 20:45:00,58.674,58.674,58.619,58.619,12800000.0
2009-05-25 20:46:00,58.658,58.666,58.634,58.634,14400000.0
2009-05-25 20:48:00,58.643,58.643,58.638,58.642,17600000.0
2009-05-25 20:49:00,58.677,58.683,58.677,58.683,19200000.0
2009-05-25 20:50:00,58.663,58.681,58.663,58.681,16000000.0
2009-05-25 20:51:00,58.643,58.66,58.643,58.656,28800000.0
2009-05-25 20:52:00,58.652,58.668,58.652,58.668,12800000.0
2009-05-25 20:53:00,58.677,58.677,58.658,58.658,16000000.0
2009-05-25 20:54:00,58.639,58.659,58.639,58.649,12800000.0
2009-05-25 20:55:00,58.651,58.653,58.646,58.652,8000000.0
2009-05-25 20:56:00,58.664,58.679,58.654,58.679,12800000.0
2009-05-25 20:57:00,58.675,58.68,58.675,58.676,12800000.0
2009-05-25 20:58:00,58.642,58.65,58.638,58.638,9600000.0
2009-05-25 20:59:00,58.668,58.683,58.667,58.667,11200000.0
2009-05-25 21:00:00,58.671,58.679,58.668,58.679,17600000.0
2009-05-25 21:01:00,58.673,58.678,58.66,58.66,11200000.0
2009-05-25 21:02:00,58.668,58.675,58.668,58.675,16400000.0
2009-05-25 21:03:00,58.678,58.678,58.67,58.67,8000000.0
2009-05-25 21:04:00,58.671,58.674,58.662,58.666,9600000.0
2009-05-25 21:05:00,58.655,58.659,58.65,58.651,14400000.0
2009-05-25 21:06:00,58.663,58.663,58.572,58.572,8000000.0
2009-05-25 21:07:00,58.663,58.663,58.65,58.66,14400000.0
2009-05-25 21:08:00,58.654,58.662,58.647,58.66,16000000.0
2009-05-25 21:09:00,58.672,58.683,58.672,58.683,11200000.0
2009-05-25 21:10:00,58.678,58.678,58.666,58.67,8000000.0
2009-05-25 21:11:00,58.66,58.665,58.647,58.66,12800000.0
2009-05-25 21:12:00,58.66,58.663,58.66,58.663,12800000.0
2009-05-25 21:13:00,58.674,58.682,58.667,58.675,16000000.0
2009-05-25 21:14:00,58.662,58.663,58.657,58.657,12800000.0
2009-05-25 21:15:00,58.67,58.681,58.652,58.652,11200000.0
2009-05-25 21:16:00,58.666,58.676,58.665,58.665,19200000.0
2009-05-25 21:17:00,58.663,58.663,58.657,58.66,14400000.0
2009-05-25 21:19:00,58.664,58.686,58.664,58.684,17600000.0
2009-05-25 21:20:00,58.633,58.672,58.633,58.672,14400000.0
2009-05-25 21:21:00,58.671,58.674,58.668,58.672,8000000.0
2009-05-25 21:22:00,58.647,58.653,58.645,58.647,12800000.0
2009-05-25 21:23:00,58.673,58.673,58.642,58.661,12800000.0
2009-05-25 21:24:00,58.677,58.677,58.661,58.661,11200000.0
2009-05-25 21:25:00,58.662,58.683,58.662,58.67,17600000.0
2009-05-25 21:26:00,58.675,58.679,58.673,58.679,24000000.0
2009-05-25 21:27:00,58.69,58.69,58.664,58.664,22400000.0
2009-05-25 21:28:00,58.678,58.678,58.656,58.676,11200000.0
2009-05-25 21:29:00,58.693,58.693,58.681,58.681,27200000.0
2009-05-25 21:30:00,58.678,58.678,58.661,58.663,12800000.0
2009-05-25 21:31:00,58.693,58.699,58.693,58.698,16000000.0
2009-05-25 21:32:00,58.73,58.73,58.716,58.716,8000000.0
2009-05-25 21:33:00,58.704,58.726,58.702,58.724,11200000.0
2009-05-25 21:34:00,58.76,58.76,58.744,58.758,8000000.0
2009-05-25 21:35:00,58.77,58.77,58.739,58.739,14400000.0
2009-05-25 21:36:00,58.753,58.776,58.746,58.772,11200000.0
2009-05-25 21:37:00,58.756,58.758,58.731,58.758,16000000.0
2009-05-25 21:38:00,58.763,58.77,58.757,58.767,14400000.0
2009-05-25 21:39:00,58.772,58.782,58.772,58.776,12800000.0
2009-05-25 21:40:00,58.782,58.782,58.776,58.776,11200000.0
2009-05-25 21:41:00,58.702,58.791,58.702,58.787,11200000.0
2009-05-25 21:42:00,58.773,58.773,58.755,58.755,12800000.0
2009-05-25 21:43:00,58.772,58.775,58.771,58.773,8000000.0
2009-05-25 21:44:00,58.776,58.793,58.776,58.791,8000000.0
2009-05-25 21:45:00,58.77,58.775,58.765,58.77,17600000.0
2009-05-25 21:46:00,58.763,58.777,58.762,58.776,14400000.0
2009-05-25 21:47:00,58.793,58.796,58.788,58.788,11200000.0
2009-05-25 21:48:00,58.772,58.778,58.77,58.776,35200000.0
2009-05-25 21:49:00,58.784,58.804,58.784,58.795,11200000.0
2009-05-25 21:50:00,58.789,58.808,58.789,58.807,13200000.0
2009-05-25 21:51:00,58.821,58.83,58.821,58.826,17600000.0
2009-05-25 21:52:00,58.832,58.832,58.818,58.82,11200000.0
2009-05-25 21:53:00,58.815,58.815,58.81,58.81,11200000.0
2009-05-25 21:54:00,58.817,58.817,58.805,58.815,11200000.0
2009-05-25 21:55:00,58.814,58.814,58.8,58.806,12800000.0
2009-05-25 21:56:00,58.805,58.817,58.804,58.815,12800000.0
2009-05-25 21:57:00,58.804,58.804,58.797,58.797,17600000.0
2009-05-25 21:58:00,58.785,58.793,58.784,58.784,8000000.0
2009-05-25 21:59:00,58.802,58.803,58.792,58.797,8000000.0
2009-05-25 22:00:00,58.783,58.796,58.783,58.786,17000000.0
2009-05-25 22:01:00,58.777,58.785,58.777,58.783,11200000.0
2009-05-25 22:02:00,58.784,58.789,58.784,58.785,11200000.0
2009-05-25 22:03:00,58.775,58.777,58.775,58.775,17600000.0
2009-05-25 22:04:00,58.782,58.783,58.777,58.78,16000000.0
2009-05-25 22:05:00,58.797,58.806,58.797,58.8,11200000.0
2009-05-25 22:06:00,58.794,58.802,58.785,58.802,12800000.0
2009-05-25 22:07:00,58.79,58.8,58.788,58.788,16400000.0
2009-05-25 22:08:00,58.804,58.807,58.803,58.803,9600000.0
2009-05-25 22:09:00,58.782,58.798,58.777,58.798,12800000.0
2009-05-25 22:10:00,58.775,58.777,58.773,58.775,22400000.0
2009-05-25 22:11:00,58.8,58.81,58.8,58.81,11200000.0
2009-05-25 22:12:00,58.807,58.809,58.801,58.803,12800000.0
2009-05-25 22:13:00,58.803,58.818,58.802,58.811,12800000.0
2009-05-25 22:14:00,58.816,58.826,58.814,58.814,12800000.0
2009-05-25 22:15:00,58.811,58.811,58.798,58.809,14400000.0
2009-05-25 22:16:00,58.808,58.818,58.807,58.818,17600000.0
2009-05-25 22:17:00,58.795,58.803,58.795,58.798,19200000.0
2009-05-25 22:18:00,58.803,58.812,58.8,58.812,11200000.0
2009-05-25 22:19:00,58.802,58.808,58.8,58.808,12800000.0
2009-05-25 22:20:00,58.795,58.82,58.794,58.82,12800000.0
2009-05-25 22:21:00,58.822,58.826,58.808,58.826,9600000.0
2009-05-25 22:22:00,58.806,58.827,58.806,58.813,12800000.0
2009-05-25 22:23:00,58.803,58.819,58.803,58.819,12800000.0
2009-05-25 22:24:00,58.801,58.815,58.797,58.797,11200000.0
2009-05-25 22:25:00,58.792,58.822,58.784,58.792,16000000.0
2009-05-25 22:26:00,58.794,58.801,58.794,58.801,11200000.0
2009-05-25 22:27:00,58.803,58.813,58.803,58.813,12800000.0
2009-05-25 22:28:00,58.819,58.822,58.792,58.792,11200000.0
2009-05-25 22:29:00,58.783,58.79,58.777,58.782,16000000.0
2009-05-25 22:30:00,58.77,58.802,58.77,58.786,17600000.0
2009-05-25 22:31:00,58.796,58.796,58.772,58.772,11200000.0
2009-05-25 22:32:00,58.789,58.789,58.771,58.776,12800000.0
2009-05-25 22:33:00,58.784,58.795,58.784,58.786,11200000.0
2009-05-25 22:34:00,58.786,58.806,58.779,58.806,12800000.0
2009-05-25 22:35:00,58.777,58.782,58.775,58.78,12800000.0
2009-05-25 22:36:00,58.794,58.808,58.794,58.808,43200000.0
2009-05-25 22:37:00,58.792,58.823,58.792,58.806,25600000.0
2009-05-25 22:38:00,58.804,58.804,58.79,58.79,8000000.0
2009-05-25 22:39:00,58.801,58.823,58.801,58.81,9600000.0
2009-05-25 22:40:00,58.795,58.803,58.792,58.798,17600000.0
2009-05-25 22:41:00,58.805,58.828,58.805,58.815,11200000.0
2009-05-25 22:42:00,58.799,58.817,58.797,58.808,14400000.0
2009-05-25 22:43:00,58.793,58.803,58.792,58.8,16000000.0
2009-05-25 22:44:00,58.816,58.821,58.813,58.819,8000000.0
2009-05-25 22:45:00,58.819,58.819,58.806,58.81,16000000.0
2009-05-25 22:46:00,58.821,58.833,58.816,58.833,11200000.0
2009-05-25 22:47:00,58.826,58.828,58.824,58.824,11200000.0
2009-05-25 22:48:00,58.808,58.825,58.805,58.823,11200000.0
2009-05-25 22:49:00,58.815,58.815,58.811,58.815,12800000.0
2009-05-25 22:50:00,58.824,58.824,58.812,58.822,8000000.0
2009-05-25 22:51:00,58.828,58.828,58.798,58.798,14400000.0
2009-05-25 22:52:00,58.787,58.817,58.787,58.817,11200000.0
2009-05-25 22:53:00,58.816,58.834,58.816,58.834,6400000.0
2009-05-25 22:54:00,58.832,58.833,58.825,58.827,12800000.0
2009-05-25 22:55:00,58.812,58.812,58.793,58.793,12800000.0
2009-05-25 22:56:00,58.795,58.795,58.791,58.795,9600000.0
2009-05-25 22:57:00,58.79,58.795,58.79,58.792,9600000.0
2009-05-25 22:58:00,58.796,58.802,58.795,58.798,14400000.0
2009-05-25 22:59:00,58.797,58.797,58.792,58.793,8000000.0
2009-05-25 23:00:00,58.793,58.793,58.776,58.785,17600000.0
2009-05-25 23:01:00,58.787,58.79,58.785,58.79,8000000.0
2009-05-25 23:02:00,58.795,58.802,58.793,58.794,17600000.0
2009-05-25 23:03:00,58.801,58.812,58.801,58.808,16000000.0
2009-05-25 23:04:00,58.8,58.808,58.797,58.808,11200000.0
2009-05-25 23:05:00,58.8,58.811,58.8,58.811,33600000.0
2009-05-25 23:06:00,58.803,58.812,58.803,58.812,12800000.0
2009-05-25 23:07:00,58.811,58.812,58.803,58.803,12800000.0
2009-05-25 23:08:00,58.81,58.818,58.805,58.818,16000000.0
2009-05-25 23:09:00,58.823,58.826,58.819,58.821,17600000.0
2009-05-25 23:10:00,58.824,58.824,58.809,58.819,12800000.0
2009-05-25 23:11:00,58.825,58.825,58.811,58.814,11200000.0
2009-05-25 23:12:00,58.82,58.82,58.81,58.81,8000000.0
2009-05-25 23:13:00,58.809,58.812,58.806,58.809,12800000.0
2009-05-25 23:14:00,58.797,58.803,58.797,58.803,11200000.0
2009-05-25 23:15:00,58.815,58.82,58.81,58.82,12800000.0
2009-05-25 23:16:00,58.8,58.82,58.8,58.82,9600000.0
2009-05-25 23:17:00,58.836,58.836,58.812,58.818,12800000.0
2009-05-25 23:18:00,58.805,58.829,58.805,58.824,11200000.0
2009-05-25 23:19:00,58.821,58.826,58.81,58.818,12800000.0
2009-05-25 23:20:00,58.819,58.832,58.815,58.828,14400000.0
2009-05-25 23:21:00,58.81,58.819,58.797,58.799,9600000.0
2009-05-25 23:22:00,58.807,58.835,58.807,58.835,11200000.0
2009-05-25 23:23:00,58.801,58.822,58.801,58.822,11200000.0
2009-05-25 23:24:00,58.818,58.833,58.818,58.833,11200000.0
2009-05-25 23:25:00,58.837,58.837,58.812,58.812,14400000.0
2009-05-25 23:26:00,58.843,58.843,58.835,58.843,12800000.0
2009-05-25 23:27:00,58.824,58.825,58.821,58.825,11200000.0
2009-05-25 23:28:00,58.823,58.828,58.806,58.821,16400000.0
2009-05-25 23:29:00,58.83,58.83,58.81,58.81,12800000.0
2009-05-25 23:30:00,58.828,58.836,58.817,58.818,16000000.0
2009-05-25 23:31:00,58.837,58.844,58.835,58.839,12800000.0
2009-05-25 23:32:00,58.835,58.845,58.835,58.84,17600000.0
2009-05-25 23:33:00,58.842,58.842,58.833,58.833,12800000.0
2009-05-25 23:34:00,58.821,58.833,58.821,58.83,8000000.0
2009-05-25 23:35:00,58.83,58.83,58.802,58.802,16000000.0
2009-05-25 23:36:00,58.843,58.844,58.835,58.839,12800000.0
2009-05-25 23:37:00,58.842,58.848,58.839,58.841,12800000.0
2009-05-25 23:38:00,58.851,58.876,58.851,58.868,11200000.0
2009-05-25 23:39:00,58.863,58.869,58.86,58.869,12800000.0
2009-05-25 23:40:00,58.852,58.852,58.833,58.84,35200000.0
2009-05-25 23:41:00,58.87,58.886,58.856,58.861,12800000.0
2009-05-25 23:42:00,58.844,58.86,58.844,58.86,17600000.0
2009-05-25 23:43:00,58.866,58.869,58.863,58.864,14400000.0
2009-05-25 23:44:00,58.864,58.864,58.858,58.861,9600000.0
2009-05-25 23:45:00,58.873,58.873,58.854,58.855,11200000.0
2009-05-25 23:46:00,58.851,58.873,58.85,58.85,17600000.0
2009-05-25 23:47:00,58.885,58.885,58.88,58.88,12800000.0
2009-05-25 23:48:00,58.861,58.873,58.858,58.873,17600000.0
2009-05-25 23:49:00,58.88,58.88,58.854,58.854,16000000.0
2009-05-25 23:50:00,58.882,58.886,58.868,58.868,11200000.0
2009-05-25 23:51:00,58.88,58.882,58.863,58.882,12800000.0
2009-05-25 23:52:00,58.885,58.89,58.882,58.888,16000000.0
2009-05-25 23:53:00,58.891,58.894,58.886,58.886,9000000.0
2009-05-25 23:54:00,58.886,58.894,58.867,58.89,14400000.0
2009-05-25 23:55:00,58.885,58.885,58.846,58.856,12800000.0
2009-05-25 23:56:00,58.867,58.867,58.758,58.758,11200000.0
2009-05-25 23:57:00,58.84,58.84,58.796,58.812,12800000.0
2009-05-25 23:58:00,58.84,58.842,58.82,58.842,11200000.0
2009-05-25 23:59:00,58.829,58.839,58.828,58.837,8000000.0
2009-05-26 00:00:00,58.836,58.845,58.83,58.833,18000000.0
2009-05-26 00:01:00,58.832,58.834,58.82,58.822,12800000.0
2009-05-26 00:02:00,58.823,58.823,58.781,58.815,11200000.0
2009-05-26 00:03:00,58.818,58.818,58.783,58.794,12800000.0
2009-05-26 00:04:00,58.768,58.782,58.765,58.782,9600000.0
2009-05-26 00:05:00,58.789,58.795,58.782,58.782,11200000.0
2009-05-26 00:06:00,58.757,58.78,58.757,58.78,11200000.0
2009-05-26 00:07:00,58.772,58.775,58.768,58.77,12800000.0
2009-05-26 00:08:00,58.738,58.772,58.738,58.762,12800000.0
2009-05-26 00:09:00,58.674,58.787,58.674,58.787,16000000.0
2009-05-26 00:10:00,58.794,58.795,58.785,58.793,12800000.0
2009-05-26 00:11:00,58.782,58.782,58.77,58.776,16000000.0
2009-05-26 00:12:00,58.743,58.767,58.737,58.767,12800000.0
2009-05-26 00:13:00,58.789,58.789,58.78,58.78,12800000.0
2009-05-26 00:14:00,58.787,58.791,58.782,58.782,14400000.0
2009-05-26 00:15:00,58.776,58.776,58.757,58.757,28800000.0
2009-05-26 00:16:00,58.752,58.752,58.746,58.746,14400000.0
2009-05-26 00:17:00,58.742,58.752,58.734,58.737,17600000.0
2009-05-26 00:18:00,58.734,58.734,58.726,58.726,12800000.0
2009-05-26 00:19:00,58.728,58.731,58.728,58.731,12800000.0
2009-05-26 00:20:00,58.736,58.741,58.735,58.735,17000000.0
2009-05-26 00:21:00,58.745,58.745,58.738,58.74,12800000.0
2009-05-26 00:22:00,58.732,58.754,58.732,58.733,17000000.0
2009-05-26 00:23:00,58.736,58.74,58.736,58.736,8000000.0
2009-05-26 00:24:00,58.744,58.747,58.739,58.747,8000000.0
2009-05-26 00:25:00,58.746,58.747,58.727,58.745,16000000.0
2009-05-26 00:26:00,58.715,58.731,58.709,58.709,12800000.0
2009-05-26 00:27:00,58.74,58.74,58.735,58.737,8000000.0
2009-05-26 00:28:00,58.698,58.718,58.69,58.711,32400000.0
2009-05-26 00:29:00,58.727,58.727,58.721,58.722,13200000.0
2009-05-26 00:30:00,58.72,58.74,58.719,58.74,11200000.0
2009-05-26 00:31:00,58.738,58.741,58.736,58.738,11200000.0
2009-05-26 00:32:00,58.735,58.743,58.73,58.74,12800000.0
2009-05-26 00:33:00,58.733,58.742,58.733,58.74,12800000.0
2009-05-26 00:34:00,58.738,58.738,58.727,58.73,19200000.0
2009-05-26 00:35:00,58.733,58.734,58.722,58.728,28800000.0
2009-05-26 00:36:00,58.742,58.757,58.742,58.755,17600000.0
2009-05-26 00:37:00,58.762,58.765,58.717,58.717,12800000.0
2009-05-26 00:38:00,58.761,58.771,58.759,58.759,17600000.0
2009-05-26 00:39:00,58.748,58.763,58.739,58.762,12800000.0
2009-05-26 00:40:00,58.754,58.763,58.744,58.744,16000000.0
2009-05-26 00:41:00,58.738,58.772,58.738,58.764,12800000.0
2009-05-26 00:42:00,58.762,58.774,58.743,58.749,12800000.0
2009-05-26 00:43:00,58.728,58.769,58.728,58.769,10600000.0
2009-05-26 00:44:00,58.768,58.768,58.722,58.732,8000000.0
2009-05-26 00:45:00,58.72,58.72,58.714,58.716,11200000.0
2009-05-26 00:46:00,58.672,58.697,58.668,58.697,14400000.0
2009-05-26 00:47:00,58.701,58.713,58.699,58.703,12800000.0
2009-05-26 00:48:00,58.719,58.723,58.712,58.718,9600000.0
2009-05-26 00:49:00,58.714,58.714,58.693,58.693,16000000.0
2009-05-26 00:50:00,58.675,58.677,58.673,58.673,11200000.0
2009-05-26 00:51:00,58.671,58.714,58.671,58.714,17600000.0
2009-05-26 00:52:00,58.715,58.719,58.69,58.69,11200000.0
2009-05-26 00:53:00,58.681,58.69,58.658,58.658,8000000.0
2009-05-26 00:54:00,58.693,58.71,58.693,58.708,8000000.0
2009-05-26 00:55:00,58.695,58.704,58.693,58.698,28800000.0
2009-05-26 00:56:00,58.663,58.691,58.663,58.691,12800000.0
2009-05-26 00:57:00,58.711,58.731,58.711,58.731,12800000.0
2009-05-26 00:58:00,58.734,58.743,58.732,58.743,12800000.0
2009-05-26 00:59:00,58.733,58.744,58.723,58.723,11200000.0
2009-05-26 01:00:00,58.711,58.711,58.686,58.687,16000000.0
2009-05-26 01:01:00,58.662,58.662,58.648,58.648,9600000.0
2009-05-26 01:02:00,58.652,58.652,58.645,58.648,11200000.0
2009-05-26 01:03:00,58.634,58.634,58.62,58.625,22400000.0
2009-05-26 01:04:00,58.65,58.662,58.65,58.653,12800000.0
2009-05-26 01:05:00,58.662,58.685,58.662,58.68,12800000.0
2009-05-26 01:06:00,58.665,58.665,58.591,58.641,12800000.0
2009-05-26 01:07:00,58.628,58.628,58.618,58.621,11200000.0
2009-05-26 01:08:00,58.627,58.632,58.622,58.632,16000000.0
2009-05-26 01:09:00,58.639,58.639,58.625,58.627,16400000.0
2009-05-26 01:10:00,58.615,58.631,58.615,58.631,10000000.0
2009-05-26 01:11:00,58.632,58.636,58.628,58.633,11200000.0
2009-05-26 01:12:00,58.633,58.637,58.633,58.634,8000000.0
2009-05-26 01:13:00,58.627,58.627,58.614,58.617,17600000.0
2009-05-26 01:14:00,58.611,58.611,58.597,58.597,9600000.0
2009-05-26 01:15:00,58.594,58.6,58.592,58.592,17600000.0
2009-05-26 01:16:00,58.585,58.585,58.571,58.571,26000000.0
2009-05-26 01:17:00,58.58,58.585,58.576,58.585,12800000.0
2009-05-26 01:18:00,58.585,58.585,58.574,58.577,12800000.0
2009-05-26 01:19:00,58.55,58.567,58.544,58.567,11200000.0
2009-05-26 01:20:00,58.589,58.592,58.58,58.592,19200000.0
2009-05-26 01:21:00,58.586,58.591,58.582,58.586,11200000.0
2009-05-26 01:22:00,58.591,58.61,58.588,58.61,12800000.0
2009-05-26 01:23:00,58.622,58.64,58.616,58.64,16000000.0
2009-05-26 01:24:00,58.607,58.629,58.607,58.625,12800000.0
2009-05-26 01:25:00,58.634,58.634,58.626,58.629,11200000.0
2009-05-26 01:26:00,58.638,58.641,58.634,58.634,11200000.0
2009-05-26 01:27:00,58.638,58.64,58.635,58.635,9600000.0
2009-05-26 01:28:00,58.634,58.634,58.626,58.627,14400000.0
2009-05-26 01:29:00,58.623,58.63,58.616,58.616,16000000.0
2009-05-26 01:30:00,58.624,58.634,58.624,58.633,11200000.0
2009-05-26 01:31:00,58.624,58.64,58.624,58.629,16000000.0
2009-05-26 01:32:00,58.64,58.644,58.638,58.644,12800000.0
2009-05-26 01:33:00,58.646,58.657,58.646,58.655,11200000.0
2009-05-26 01:34:00,58.649,58.655,58.647,58.655,24000000.0
2009-05-26 01:35:00,58.65,58.651,58.641,58.648,12800000.0
2009-05-26 01:36:00,58.641,58.65,58.641,58.646,9600000.0
2009-05-26 01:37:00,58.651,58.665,58.646,58.658,16000000.0
2009-05-26 01:38:00,58.665,58.665,58.639,58.645,17600000.0
2009-05-26 01:39:00,58.651,58.651,58.631,58.631,14400000.0
2009-05-26 01:40:00,58.652,58.667,58.652,58.667,9600000.0
2009-05-26 01:41:00,58.695,58.713,58.695,58.706,12800000.0
2009-05-26 01:42:00,58.713,58.731,58.713,58.731,11200000.0
2009-05-26 01:43:00,58.748,58.755,58.748,58.753,8000000.0
2009-05-26 01:44:00,58.76,58.781,58.76,58.778,11200000.0
2009-05-26 01:45:00,58.777,58.777,58.757,58.757,12800000.0
2009-05-26 01:46:00,58.732,58.752,58.732,58.752,16000000.0
2009-05-26 01:47:00,58.745,58.746,58.732,58.732,11200000.0
2009-05-26 01:48:00,58.742,58.747,58.734,58.747,12800000.0
2009-05-26 01:49:00,58.74,58.74,58.734,58.734,12800000.0
2009-05-26 01:50:00,58.72,58.733,58.72,58.729,14400000.0
2009-05-26 01:51:00,58.72,58.736,58.72,58.736,17600000.0
2009-05-26 01:52:00,58.735,58.74,58.734,58.74,21200000.0
2009-05-26 01:53:00,58.735,58.745,58.735,58.737,17600000.0
2009-05-26 01:54:00,58.724,58.731,58.723,58.731,12800000.0
2009-05-26 01:55:00,58.73,58.736,58.73,58.736,11200000.0
2009-05-26 01:56:00,58.741,58.765,58.741,58.765,12800000.0
2009-05-26 01:57:00,58.768,58.772,58.768,58.772,19200000.0
2009-05-26 01:58:00,58.773,58.791,58.769,58.791,11200000.0
2009-05-26 01:59:00,58.798,58.806,58.79,58.806,11200000.0
2009-05-26 02:00:00,58.804,58.804,58.779,58.793,12800000.0
2009-05-26 02:01:00,58.797,58.797,58.784,58.797,17600000.0
2009-05-26 02:02:00,58.799,58.823,58.799,58.82,11200000.0
2009-05-26 02:03:00,58.821,58.841,58.814,58.841,16000000.0
2009-05-26 02:04:00,58.819,58.819,58.784,58.814,11200000.0
2009-05-26 02:05:00,58.814,58.814,58.79,58.79,12800000.0
2009-05-26 02:06:00,58.79,58.799,58.786,58.786,14400000.0
2009-05-26 02:07:00,58.784,58.795,58.781,58.79,12800000.0
2009-05-26 02:08:00,58.803,58.814,58.794,58.814,17600000.0
2009-05-26 02:09:00,58.835,58.843,58.834,58.843,16000000.0
2009-05-26 02:10:00,58.83,58.853,58.83,58.846,16000000.0
2009-05-26 02:11:00,58.837,58.843,58.827,58.842,12800000.0
2009-05-26 02:12:00,58.827,58.854,58.827,58.854,17600000.0
2009-05-26 02:13:00,58.865,58.923,58.865,58.923,11600000.0
2009-05-26 02:14:00,58.944,58.944,58.926,58.926,8000000.0
2009-05-26 02:15:00,58.905,58.921,58.897,58.921,11200000.0
2009-05-26 02:16:00,58.936,58.956,58.936,58.956,11200000.0
2009-05-26 02:17:00,58.958,58.985,58.958,58.985,9600000.0
2009-05-26 02:18:00,58.975,58.981,58.97,58.974,12800000.0
2009-05-26 02:19:00,58.964,58.981,58.961,58.981,12800000.0
2009-05-26 02:20:00,58.956,58.956,58.862,58.941,12800000.0
2009-05-26 02:21:00,58.932,58.932,58.921,58.921,8000000.0
2009-05-26 02:22:00,58.922,58.932,58.914,58.932,14400000.0
2009-05-26 02:23:00,58.931,58.931,58.902,58.902,9600000.0
2009-05-26 02:24:00,58.871,58.884,58.871,58.874,11200000.0
2009-05-26 02:25:00,58.873,58.881,58.871,58.873,17600000.0
2009-05-26 02:26:00,58.88,58.884,58.875,58.876,12800000.0
2009-05-26 02:27:00,58.878,58.888,58.878,58.879,11200000.0
2009-05-26 02:28:00,58.869,58.883,58.869,58.877,12800000.0
2009-05-26 02:29:00,58.844,58.864,58.844,58.864,11200000.0
2009-05-26 02:30:00,58.862,58.871,58.861,58.864,12800000.0
2009-05-26 02:31:00,58.841,58.841,58.823,58.831,12800000.0
2009-05-26 02:32:00,58.826,58.838,58.819,58.819,11200000.0
2009-05-26 02:33:00,58.819,58.82,58.807,58.81,11200000.0
2009-05-26 02:34:00,58.806,58.815,58.804,58.811,9600000.0
2009-05-26 02:35:00,58.807,58.809,58.8,58.809,12800000.0
2009-05-26 02:36:00,58.815,58.824,58.814,58.814,12800000.0
2009-05-26 02:37:00,58.817,58.822,58.804,58.812,12800000.0
2009-05-26 02:38:00,58.8,58.8,58.777,58.781,17000000.0
2009-05-26 02:39:00,58.782,58.782,58.765,58.765,16000000.0
2009-05-26 02:40:00,58.754,58.757,58.747,58.749,9600000.0
2009-05-26 02:41:00,58.758,58.764,58.758,58.764,11200000.0
2009-05-26 02:42:00,58.779,58.799,58.775,58.799,11200000.0
2009-05-26 02:43:00,58.79,58.796,58.786,58.796,11200000.0
2009-05-26 02:44:00,58.808,58.808,58.794,58.794,11200000.0
2009-05-26 02:45:00,58.79,58.79,58.768,58.768,11200000.0
2009-05-26 02:46:00,58.753,58.758,58.747,58.754,11200000.0
2009-05-26 02:47:00,58.742,58.752,58.739,58.743,12800000.0
2009-05-26 02:48:00,58.74,58.744,58.646,58.646,11200000.0
2009-05-26 02:49:00,58.741,58.749,58.735,58.745,17600000.0
2009-05-26 02:50:00,58.743,58.751,58.729,58.749,12800000.0
2009-05-26 02:51:00,58.741,58.741,58.721,58.731,11200000.0
2009-05-26 02:52:00,58.723,58.723,58.705,58.705,11200000.0
2009-05-26 02:53:00,58.707,58.713,58.694,58.694,11200000.0
2009-05-26 02:54:00,58.673,58.673,58.641,58.641,12800000.0
2009-05-26 02:55:00,58.647,58.671,58.647,58.66,11200000.0
2009-05-26 02:56:00,58.651,58.663,58.618,58.618,11200000.0
2009-05-26 02:57:00,58.608,58.608,58.559,58.562,11200000.0
2009-05-26 02:58:00,58.575,58.598,58.538,58.538,11200000.0
2009-05-26 02:59:00,58.622,58.622,58.598,58.598,11200000.0
2009-05-26 03:00:00,58.586,58.592,58.58,58.584,12800000.0
2009-05-26 03:01:00,58.571,58.574,58.558,58.574,11200000.0
2009-05-26 03:02:00,58.573,58.587,58.573,58.579,17600000.0
2009-05-26 03:03:00,58.573,58.595,58.567,58.595,14400000.0
2009-05-26 03:04:00,58.599,58.61,58.592,58.61,11200000.0
2009-05-26 03:05:00,58.606,58.62,58.606,58.619,16000000.0
2009-05-26 03:06:00,58.633,58.652,58.633,58.65,16000000.0
2009-05-26 03:07:00,58.642,58.642,58.626,58.626,12800000.0
2009-05-26 03:08:00,58.63,58.632,58.619,58.625,11200000.0
2009-05-26 03:09:00,58.612,58.626,58.612,58.62,11200000.0
2009-05-26 03:10:00,58.631,58.64,58.621,58.629,16000000.0
2009-05-26 03:11:00,58.623,58.623,58.604,58.604,8000000.0
2009-05-26 03:12:00,58.587,58.61,58.587,58.601,11200000.0
2009-05-26 03:13:00,58.604,58.622,58.601,58.601,16000000.0
2009-05-26 03:14:00,58.588,58.588,58.561,58.566,16000000.0
2009-05-26 03:15:00,58.565,58.568,58.563,58.563,9600000.0
2009-05-26 03:16:00,58.552,58.552,58.522,58.522,8000000.0
2009-05-26 03:17:00,58.518,58.537,58.518,58.537,11200000.0
2009-05-26 03:18:00,58.525,58.525,58.472,58.472,11200000.0
2009-05-26 03:19:00,58.463,58.47,58.453,58.469,12800000.0
2009-05-26 03:20:00,58.481,58.481,58.467,58.471,11200000.0
2009-05-26 03:21:00,58.466,58.505,58.466,58.505,14400000.0
2009-05-26 03:22:00,58.516,58.519,58.516,58.516,14400000.0
2009-05-26 03:23:00,58.524,58.531,58.524,58.525,12800000.0
2009-05-26 03:24:00,58.533,58.533,58.483,58.483,11200000.0
2009-05-26 03:25:00,58.491,58.496,58.486,58.486,17600000.0
2009-05-26 03:26:00,58.496,58.512,58.488,58.512,11200000.0
2009-05-26 03:27:00,58.496,58.496,58.481,58.484,14400000.0
2009-05-26 03:28:00,58.487,58.505,58.487,58.505,12800000.0
2009-05-26 03:29:00,58.499,58.514,58.493,58.514,12800000.0
2009-05-26 03:30:00,58.501,58.501,58.483,58.483,14400000.0
2009-05-26 03:31:00,58.475,58.484,58.474,58.475,12800000.0
2009-05-26 03:32:00,58.445,58.446,58.439,58.439,12800000.0
2009-05-26 03:33:00,58.426,58.426,58.418,58.418,11200000.0
2009-05-26 03:34:00,58.414,58.435,58.414,58.435,11200000.0
2009-05-26 03:35:00,58.454,58.463,58.437,58.463,17600000.0
2009-05-26 03:36:00,58.455,58.457,58.448,58.45,12800000.0
2009-05-26 03:37:00,58.464,58.471,58.456,58.468,17600000.0
2009-05-26 03:38:00,58.491,58.495,58.455,58.471,11600000.0
2009-05-26 03:39:00,58.47,58.484,58.414,58.476,14400000.0
2009-05-26 03:40:00,58.493,58.499,58.493,58.496,11200000.0
2009-05-26 03:41:00,58.479,58.479,58.407,58.407,11200000.0
2009-05-26 03:42:00,58.409,58.417,58.389,58.389,12800000.0
2009-05-26 03:43:00,58.378,58.381,58.357,58.36,11200000.0
2009-05-26 03:44:00,58.349,58.372,58.349,58.364,11200000.0
2009-05-26 03:45:00,58.355,58.355,58.339,58.347,11200000.0
2009-05-26 03:46:00,58.355,58.366,58.349,58.366,12800000.0
2009-05-26 03:47:00,58.342,58.342,58.277,58.277,11200000.0
2009-05-26 03:48:00,58.324,58.328,58.319,58.319,11200000.0
2009-05-26 03:49:00,58.318,58.318,58.302,58.308,12800000.0
2009-05-26 03:50:00,58.289,58.304,58.272,58.304,12800000.0
2009-05-26 03:51:00,58.332,58.352,58.332,58.352,12800000.0
2009-05-26 03:52:00,58.353,58.36,58.345,58.355,16000000.0
2009-05-26 03:53:00,58.359,58.378,58.359,58.378,11200000.0
2009-05-26 03:54:00,58.392,58.406,58.387,58.406,12800000.0
2009-05-26 03:55:00,58.402,58.423,58.402,58.423,14400000.0
2009-05-26 03:56:00,58.41,58.41,58.399,58.405,11200000.0
2009-05-26 03:57:00,58.41,58.423,58.41,58.418,12800000.0
2009-05-26 03:58:00,58.42,58.42,58.409,58.409,10600000.0
2009-05-26 03:59:00,58.399,58.424,58.399,58.424,12800000.0
2009-05-26 04:00:00,58.427,58.437,58.418,58.421,14400000.0
2009-05-26 04:01:00,58.415,58.42,58.383,58.387,11200000.0
2009-05-26 04:02:00,58.415,58.422,58.406,58.418,12800000.0
2009-05-26 04:03:00,58.417,58.433,58.417,58.433,12800000.0
2009-05-26 04:04:00,58.439,58.451,58.439,58.446,12800000.0
2009-05-26 04:05:00,58.454,58.458,58.452,58.452,11200000.0
2009-05-26 04:06:00,58.442,58.442,58.415,58.415,14400000.0
2009-05-26 04:07:00,58.426,58.429,58.415,58.418,14400000.0
2009-05-26 04:08:00,58.41,58.412,58.39,58.401,12800000.0
2009-05-26 04:09:00,58.397,58.397,58.386,58.386,11200000.0
2009-05-26 04:10:00,58.404,58.404,58.345,58.384,17600000.0
2009-05-26 04:11:00,58.389,58.4,58.385,58.398,12800000.0
2009-05-26 04:12:00,58.394,58.4,58.394,58.395,12800000.0
2009-05-26 04:13:00,58.405,58.417,58.405,58.417,11200000.0
2009-05-26 04:14:00,58.411,58.414,58.402,58.402,16400000.0
2009-05-26 04:15:00,58.418,58.418,58.414,58.418,12800000.0
2009-05-26 04:16:00,58.424,58.435,58.42,58.429,11200000.0
2009-05-26 04:17:00,58.445,58.448,58.44,58.447,14400000.0
2009-05-26 04:18:00,58.442,58.442,58.414,58.417,14400000.0
2009-05-26 04:19:00,58.417,58.417,58.384,58.389,12800000.0
2009-05-26 04:20:00,58.401,58.407,58.395,58.395,12800000.0
2009-05-26 04:21:00,58.393,58.393,58.379,58.384,11200000.0
2009-05-26 04:22:00,58.379,58.401,58.379,58.399,16000000.0
2009-05-26 04:23:00,58.402,58.422,58.402,58.418,12800000.0
2009-05-26 04:24:00,58.427,58.435,58.423,58.432,12800000.0
2009-05-26 04:25:00,58.433,58.433,58.42,58.425,14400000.0
2009-05-26 04:26:00,58.424,58.426,58.419,58.426,12800000.0
2009-05-26 04:27:00,58.432,58.437,58.407,58.424,17600000.0
2009-05-26 04:28:00,58.433,58.437,58.43,58.435,11200000.0
2009-05-26 04:29:00,58.433,58.436,58.428,58.428,12800000.0
2009-05-26 04:30:00,58.416,58.427,58.416,58.422,11200000.0
2009-05-26 04:31:00,58.434,58.434,58.422,58.432,12800000.0
2009-05-26 04:32:00,58.429,58.434,58.416,58.431,16000000.0
2009-05-26 04:33:00,58.447,58.466,58.447,58.452,16000000.0
2009-05-26 04:34:00,58.452,58.459,58.353,58.459,11200000.0
2009-05-26 04:35:00,58.472,58.475,58.465,58.467,12800000.0
2009-05-26 04:36:00,58.462,58.491,58.462,58.491,11200000.0
2009-05-26 04:37:00,58.479,58.483,58.471,58.471,12800000.0
2009-05-26 04:38:00,58.462,58.478,58.462,58.466,13200000.0
2009-05-26 04:39:00,58.464,58.472,58.456,58.466,12800000.0
2009-05-26 04:40:00,58.453,58.456,58.435,58.435,12800000.0
2009-05-26 04:41:00,58.426,58.431,58.419,58.423,12800000.0
2009-05-26 04:42:00,58.406,58.419,58.392,58.419,17600000.0
2009-05-26 04:43:00,58.44,58.452,58.44,58.452,13200000.0
2009-05-26 04:44:00,58.464,58.472,58.464,58.469,12800000.0
2009-05-26 04:45:00,58.457,58.457,58.45,58.456,8000000.0
2009-05-26 04:46:00,58.452,58.454,58.45,58.454,8000000.0
2009-05-26 04:47:00,58.452,58.452,58.446,58.449,8000000.0
2009-05-26 04:48:00,58.468,58.475,58.464,58.469,17600000.0
2009-05-26 04:49:00,58.471,58.476,58.466,58.469,16000000.0
2009-05-26 04:50:00,58.464,58.464,58.457,58.457,11200000.0
2009-05-26 04:51:00,58.465,58.474,58.464,58.473,11200000.0
2009-05-26 04:52:00,58.458,58.472,58.456,58.468,12800000.0
2009-05-26 04:53:00,58.454,58.47,58.454,58.462,17000000.0
2009-05-26 04:54:00,58.469,58.474,58.453,58.471,11200000.0
2009-05-26 04:55:00,58.472,58.486,58.472,58.486,11200000.0
2009-05-26 04:56:00,58.487,58.487,58.464,58.482,17600000.0
2009-05-26 04:57:00,58.497,58.497,58.483,58.49,12800000.0
2009-05-26 04:58:00,58.486,58.495,58.486,58.494,11200000.0
2009-05-26 04:59:00,58.491,58.493,58.476,58.476,12800000.0
2009-05-26 05:00:00,58.478,58.478,58.456,58.476,11200000.0
2009-05-26 05:01:00,58.479,58.484,58.467,58.484,14400000.0
2009-05-26 05:02:00,58.495,58.495,58.455,58.455,11200000.0
2009-05-26 05:03:00,58.478,58.491,58.471,58.491,12800000.0
2009-05-26 05:04:00,58.49,58.501,58.49,58.501,12800000.0
2009-05-26 05:05:00,58.499,58.507,58.493,58.507,11200000.0
2009-05-26 05:06:00,58.55,58.553,58.542,58.553,11200000.0
2009-05-26 05:07:00,58.575,58.575,58.538,58.538,14400000.0
2009-05-26 05:08:00,58.56,58.562,58.553,58.553,12800000.0
2009-05-26 05:09:00,58.555,58.558,58.542,58.542,11200000.0
2009-05-26 05:10:00,58.552,58.552,58.533,58.538,11200000.0
2009-05-26 05:11:00,58.527,58.546,58.527,58.546,12800000.0
2009-05-26 05:12:00,58.554,58.574,58.554,58.562,12800000.0
2009-05-26 05:13:00,58.562,58.563,58.554,58.558,12800000.0
2009-05-26 05:14:00,58.553,58.556,58.547,58.547,12800000.0
2009-05-26 05:15:00,58.55,58.558,58.534,58.555,16000000.0
2009-05-26 05:16:00,58.556,58.562,58.543,58.543,11200000.0
2009-05-26 05:17:00,58.545,58.554,58.545,58.554,11200000.0
2009-05-26 05:18:00,58.546,58.55,58.531,58.55,12800000.0
2009-05-26 05:19:00,58.541,58.551,58.54,58.548,16000000.0
2009-05-26 05:20:00,58.534,58.55,58.534,58.55,10600000.0
2009-05-26 05:21:00,58.547,58.547,58.532,58.543,17600000.0
2009-05-26 05:22:00,58.537,58.537,58.521,58.521,16400000.0
2009-05-26 05:23:00,58.516,58.52,58.506,58.514,12800000.0
2009-05-26 05:24:00,58.508,58.524,58.508,58.52,11200000.0
2009-05-26 05:25:00,58.533,58.539,58.531,58.538,12800000.0
2009-05-26 05:26:00,58.542,58.543,58.536,58.541,12800000.0
2009-05-26 05:27:00,58.526,58.532,58.517,58.523,12800000.0
2009-05-26 05:28:00,58.527,58.54,58.527,58.531,11200000.0
2009-05-26 05:29:00,58.537,58.564,58.537,58.564,12200000.0
2009-05-26 05:30:00,58.553,58.571,58.553,58.571,9600000.0
2009-05-26 05:31:00,58.572,58.581,58.571,58.577,17600000.0
2009-05-26 05:32:00,58.557,58.573,58.541,58.557,14400000.0
2009-05-26 05:33:00,58.573,58.589,58.569,58.589,11200000.0
2009-05-26 05:34:00,58.593,58.596,58.584,58.59,17600000.0
2009-05-26 05:35:00,58.574,58.585,58.574,58.58,12800000.0
2009-05-26 05:36:00,58.582,58.582,58.564,58.564,12800000.0
2009-05-26 05:37:00,58.561,58.561,58.548,58.548,11200000.0
2009-05-26 05:38:00,58.55,58.56,58.545,58.56,12800000.0
2009-05-26 05:39:00,58.563,58.586,58.563,58.586,11200000.0
2009-05-26 05:40:00,58.589,58.59,58.581,58.59,14400000.0
2009-05-26 05:41:00,58.597,58.597,58.59,58.596,12800000.0
2009-05-26 05:42:00,58.593,58.593,58.573,58.573,11200000.0
2009-05-26 05:43:00,58.57,58.57,58.556,58.557,12800000.0
2009-05-26 05:44:00,58.554,58.557,58.55,58.557,12800000.0
2009-05-26 05:45:00,58.556,58.557,58.544,58.544,16000000.0
2009-05-26 05:46:00,58.539,58.542,58.535,58.535,16000000.0
2009-05-26 05:47:00,58.517,58.517,58.494,58.494,11200000.0
2009-05-26 05:48:00,58.482,58.492,58.478,58.492,14400000.0
2009-05-26 05:49:00,58.486,58.513,58.486,58.513,17600000.0
2009-05-26 05:50:00,58.51,58.511,58.491,58.491,11200000.0
2009-05-26 05:51:00,58.501,58.501,58.485,58.485,11200000.0
2009-05-26 05:52:00,58.476,58.476,58.431,58.45,12800000.0
2009-05-26 05:53:00,58.446,58.449,58.439,58.447,17600000.0
2009-05-26 05:54:00,58.458,58.458,58.442,58.442,18000000.0
2009-05-26 05:55:00,58.449,58.475,58.403,58.403,11200000.0
2009-05-26 05:56:00,58.448,58.448,58.433,58.439,11200000.0
2009-05-26 05:57:00,58.44,58.44,58.431,58.431,12800000.0
2009-05-26 05:58:00,58.423,58.423,58.417,58.42,12800000.0
2009-05-26 05:59:00,58.416,58.42,58.409,58.412,12800000.0
2009-05-26 06:00:00,58.424,58.429,58.419,58.419,14400000.0
2009-05-26 06:01:00,58.432,58.451,58.432,58.438,16000000.0
2009-05-26 06:02:00,58.435,58.444,58.433,58.433,12800000.0
2009-05-26 06:03:00,58.442,58.451,58.442,58.447,12800000.0
2009-05-26 06:04:00,58.444,58.458,58.444,58.458,11200000.0
2009-05-26 06:05:00,58.452,58.463,58.449,58.458,14400000.0
2009-05-26 06:06:00,58.462,58.466,58.461,58.466,17600000.0
2009-05-26 06:07:00,58.448,58.448,58.44,58.44,12800000.0
2009-05-26 06:08:00,58.429,58.451,58.347,58.451,12200000.0
2009-05-26 06:09:00,58.446,58.452,58.443,58.452,11200000.0
2009-05-26 06:10:00,58.45,58.458,58.437,58.458,14400000.0
2009-05-26 06:11:00,58.463,58.463,58.455,58.455,4800000.0
2009-05-26 06:12:00,58.432,58.454,58.432,58.45,12800000.0
2009-05-26 06:13:00,58.459,58.459,58.451,58.451,8000000.0
2009-05-26 06:14:00,58.457,58.473,58.457,58.464,13800000.0
2009-05-26 06:15:00,58.455,58.468,58.449,58.468,17600000.0
2009-05-26 06:16:00,58.478,58.478,58.467,58.467,17600000.0
2009-05-26 06:17:00,58.466,58.466,58.452,58.452,9600000.0
2009-05-26 06:18:00,58.458,58.463,58.453,58.463,14400000.0
2009-05-26 06:19:00,58.483,58.529,58.483,58.529,9600000.0
2009-05-26 06:20:00,58.533,58.533,58.479,58.479,12800000.0
2009-05-26 06:21:00,58.458,58.471,58.458,58.458,12200000.0
2009-05-26 06:22:00,58.475,58.482,58.474,58.478,12800000.0
2009-05-26 06:23:00,58.483,58.496,58.483,58.496,17600000.0
2009-05-26 06:24:00,58.502,58.509,58.498,58.498,11200000.0
2009-05-26 06:25:00,58.492,58.505,58.492,58.498,11200000.0
2009-05-26 06:26:00,58.506,58.514,58.5,58.509,11200000.0
2009-05-26 06:27:00,58.522,58.528,58.522,58.523,11200000.0
2009-05-26 06:28:00,58.53,58.53,58.518,58.518,11200000.0
2009-05-26 06:29:00,58.519,58.53,58.518,58.53,13200000.0
2009-05-26 06:30:00,58.524,58.524,58.505,58.505,12800000.0
2009-05-26 06:31:00,58.517,58.517,58.5,58.502,13200000.0
2009-05-26 06:32:00,58.502,58.515,58.5,58.515,11200000.0
2009-05-26 06:33:00,58.517,58.522,58.503,58.51,17600000.0
2009-05-26 06:34:00,58.509,58.509,58.498,58.501,11200000.0
2009-05-26 06:35:00,58.507,58.507,58.494,58.499,12800000.0
2009-05-26 06:36:00,58.495,58.495,58.484,58.484,8000000.0
2009-05-26 06:37:00,58.486,58.489,58.484,58.484,12800000.0
2009-05-26 06:38:00,58.477,58.48,58.477,58.479,9600000.0
2009-05-26 06:39:00,58.474,58.49,58.474,58.489,9600000.0
2009-05-26 06:40:00,58.485,58.485,58.476,58.479,12800000.0
2009-05-26 06:41:00,58.468,58.48,58.468,58.48,8000000.0
2009-05-26 06:42:00,58.475,58.475,58.469,58.472,12800000.0
2009-05-26 06:43:00,58.465,58.47,58.461,58.466,12800000.0
2009-05-26 06:44:00,58.46,58.47,58.453,58.47,17600000.0
2009-05-26 06:45:00,58.458,58.468,58.454,58.458,17600000.0
2009-05-26 06:46:00,58.454,58.461,58.45,58.453,11200000.0
2009-05-26 06:47:00,58.465,58.467,58.454,58.454,12800000.0
2009-05-26 06:48:00,58.452,58.474,58.452,58.472,12800000.0
2009-05-26 06:49:00,58.459,58.476,58.446,58.476,12800000.0
2009-05-26 06:50:00,58.484,58.484,58.477,58.48,12800000.0
2009-05-26 06:51:00,58.474,58.479,58.469,58.479,12800000.0
2009-05-26 06:52:00,58.474,58.474,58.464,58.471,12800000.0
2009-05-26 06:53:00,58.469,58.469,58.458,58.464,17600000.0
2009-05-26 06:54:00,58.462,58.491,58.46,58.491,14400000.0
2009-05-26 06:55:00,58.488,58.49,58.475,58.49,11200000.0
2009-05-26 06:56:00,58.459,58.461,58.453,58.457,12800000.0
2009-05-26 06:57:00,58.453,58.458,58.446,58.448,11200000.0
2009-05-26 06:58:00,58.452,58.485,58.452,58.485,17600000.0
2009-05-26 06:59:00,58.458,58.46,58.437,58.45,12800000.0
2009-05-26 07:00:00,58.453,58.458,58.37,58.445,14400000.0
2009-05-26 07:01:00,58.453,58.462,58.453,58.461,17600000.0
2009-05-26 07:02:00,58.434,58.457,58.434,58.449,11200000.0
2009-05-26 07:03:00,58.463,58.476,58.46,58.46,12800000.0
2009-05-26 07:04:00,58.465,58.473,58.465,58.473,12800000.0
2009-05-26 07:05:00,58.477,58.484,58.47,58.47,11200000.0
2009-05-26 07:06:00,58.447,58.479,58.447,58.463,12800000.0
2009-05-26 07:07:00,58.471,58.476,58.471,58.471,11200000.0
2009-05-26 07:08:00,58.482,58.484,58.47,58.47,11200000.0
2009-05-26 07:09:00,58.471,58.481,58.471,58.48,12800000.0
2009-05-26 07:10:00,58.487,58.494,58.484,58.494,11200000.0
2009-05-26 07:11:00,58.499,58.499,58.49,58.497,12800000.0
2009-05-26 07:12:00,58.5,58.523,58.5,58.523,11200000.0
2009-05-26 07:13:00,58.525,58.53,58.518,58.518,12800000.0
2009-05-26 07:14:00,58.515,58.52,58.503,58.509,8000000.0
2009-05-26 07:15:00,58.507,58.517,58.506,58.506,11200000.0
2009-05-26 07:16:00,58.505,58.52,58.505,58.517,8000000.0
2009-05-26 07:17:00,58.507,58.507,58.499,58.499,12800000.0
2009-05-26 07:18:00,58.495,58.518,58.495,58.517,9600000.0
2009-05-26 07:19:00,58.519,58.531,58.519,58.531,12800000.0
2009-05-26 07:20:00,58.537,58.542,58.528,58.542,8000000.0
2009-05-26 07:21:00,58.541,58.541,58.535,58.535,13200000.0
2009-05-26 07:22:00,58.523,58.524,58.518,58.518,8000000.0
2009-05-26 07:23:00,58.532,58.532,58.524,58.524,11200000.0
2009-05-26 07:24:00,58.527,58.536,58.517,58.517,16000000.0
2009-05-26 07:25:00,58.527,58.527,58.507,58.516,9600000.0
2009-05-26 07:26:00,58.521,58.528,58.514,58.524,16000000.0
2009-05-26 07:27:00,58.518,58.518,58.513,58.513,8000000.0
2009-05-26 07:28:00,58.485,58.513,58.485,58.51,14400000.0
2009-05-26 07:29:00,58.515,58.515,58.5,58.503,14400000.0
2009-05-26 07:30:00,58.503,58.517,58.502,58.506,13200000.0
2009-05-26 07:31:00,58.481,58.486,58.477,58.477,17600000.0
2009-05-26 07:32:00,58.485,58.499,58.483,58.493,12800000.0
2009-05-26 07:33:00,58.487,58.491,58.483,58.485,17600000.0
2009-05-26 07:34:00,58.489,58.489,58.479,58.48,12800000.0
2009-05-26 07:35:00,58.484,58.487,58.476,58.479,16000000.0
2009-05-26 07:36:00,58.469,58.47,58.453,58.453,16000000.0
2009-05-26 07:37:00,58.454,58.461,58.453,58.453,11200000.0
2009-05-26 07:38:00,58.449,58.457,58.445,58.457,11200000.0
2009-05-26 07:39:00,58.452,58.456,58.449,58.449,11200000.0
2009-05-26 07:40:00,58.446,58.457,58.446,58.455,11200000.0
2009-05-26 07:41:00,58.455,58.458,58.443,58.443,12200000.0
2009-05-26 07:42:00,58.437,58.437,58.432,58.435,12800000.0
2009-05-26 07:43:00,58.446,58.459,58.446,58.45,12800000.0
2009-05-26 07:44:00,58.449,58.455,58.447,58.455,11200000.0
2009-05-26 07:45:00,58.462,58.479,58.458,58.479,8000000.0
2009-05-26 07:46:00,58.487,58.51,58.487,58.502,11200000.0
2009-05-26 07:47:00,58.521,58.561,58.521,58.545,14400000.0
2009-05-26 07:48:00,58.563,58.624,58.563,58.624,8000000.0
2009-05-26 07:49:00,58.629,58.629,58.614,58.614,17600000.0
2009-05-26 07:50:00,58.63,58.647,58.63,58.642,8000000.0
2009-05-26 07:51:00,58.641,58.641,58.62,58.624,12800000.0
2009-05-26 07:52:00,58.612,58.634,58.6,58.634,16000000.0
2009-05-26 07:53:00,58.634,58.673,58.634,58.673,12800000.0
2009-05-26 07:54:00,58.666,58.681,58.666,58.681,12800000.0
2009-05-26 07:55:00,58.677,58.677,58.657,58.677,12200000.0
2009-05-26 07:56:00,58.691,58.733,58.689,58.733,8000000.0
2009-05-26 07:57:00,58.727,58.727,58.684,58.684,9600000.0
2009-05-26 07:58:00,58.694,58.712,58.694,58.708,11200000.0
2009-05-26 07:59:00,58.702,58.702,58.666,58.674,12800000.0
2009-05-26 08:00:00,58.675,58.682,58.661,58.68,14400000.0
2009-05-26 08:01:00,58.672,58.672,58.662,58.667,8000000.0
2009-05-26 08:02:00,58.66,58.66,58.629,58.631,12800000.0
2009-05-26 08:03:00,58.61,58.625,58.608,58.622,11200000.0
2009-05-26 08:04:00,58.614,58.614,58.591,58.6,11200000.0
2009-05-26 08:05:00,58.599,58.6,58.586,58.586,14400000.0
2009-05-26 08:06:00,58.586,58.596,58.571,58.596,17600000.0
2009-05-26 08:07:00,58.6,58.6,58.588,58.593,11600000.0
2009-05-26 08:08:00,58.558,58.558,58.537,58.545,12800000.0
2009-05-26 08:09:00,58.536,58.566,58.536,58.566,12800000.0
2009-05-26 08:10:00,58.563,58.563,58.541,58.554,12800000.0
2009-05-26 08:11:00,58.582,58.6,58.581,58.585,11200000.0
2009-05-26 08:12:00,58.577,58.595,58.577,58.595,16000000.0
2009-05-26 08:13:00,58.6,58.607,58.599,58.599,8400000.0
2009-05-26 08:14:00,58.591,58.591,58.574,58.574,11200000.0
2009-05-26 08:15:00,58.569,58.569,58.545,58.555,16400000.0
2009-05-26 08:16:00,58.537,58.538,58.532,58.533,11200000.0
2009-05-26 08:17:00,58.532,58.537,58.523,58.537,12800000.0
2009-05-26 08:18:00,58.541,58.541,58.524,58.524,12800000.0
2009-05-26 08:19:00,58.52,58.523,58.473,58.473,14400000.0
2009-05-26 08:20:00,58.462,58.47,58.462,58.469,11200000.0
2009-05-26 08:21:00,58.477,58.485,58.472,58.472,14400000.0
2009-05-26 08:22:00,58.471,58.471,58.452,58.453,11200000.0
2009-05-26 08:23:00,58.46,58.46,58.392,58.392,11200000.0
2009-05-26 08:24:00,58.399,58.414,58.399,58.412,17600000.0
2009-05-26 08:25:00,58.421,58.442,58.421,58.442,9600000.0
2009-05-26 08:26:00,58.447,58.453,58.443,58.443,12800000.0
2009-05-26 08:27:00,58.458,58.476,58.453,58.453,12800000.0
2009-05-26 08:28:00,58.455,58.46,58.444,58.449,17600000.0
2009-05-26 08:29:00,58.458,58.461,58.456,58.46,14400000.0
2009-05-26 08:30:00,58.437,58.449,58.433,58.449,11200000.0
2009-05-26 08:31:00,58.443,58.453,58.443,58.452,12800000.0
2009-05-26 08:32:00,58.419,58.459,58.419,58.456,11200000.0
2009-05-26 08:33:00,58.471,58.485,58.471,58.481,11200000.0
2009-05-26 08:34:00,58.492,58.51,58.492,58.5,17600000.0
2009-05-26 08:35:00,58.492,58.492,58.463,58.463,17600000.0
2009-05-26 08:36:00,58.458,58.465,58.447,58.447,17600000.0
2009-05-26 08:37:00,58.424,58.424,58.4,58.402,11600000.0
2009-05-26 08:38:00,58.384,58.387,58.368,58.387,16000000.0
2009-05-26 08:39:00,58.377,58.404,58.377,58.404,16000000.0
2009-05-26 08:40:00,58.411,58.411,58.38,58.382,16000000.0
2009-05-26 08:41:00,58.358,58.358,58.349,58.354,17600000.0
2009-05-26 08:42:00,58.338,58.339,58.331,58.339,12800000.0
2009-05-26 08:43:00,58.359,58.385,58.359,58.383,12800000.0
2009-05-26 08:44:00,58.386,58.386,58.366,58.366,12800000.0
2009-05-26 08:45:00,58.357,58.369,58.357,58.365,16000000.0
2009-05-26 08:46:00,58.377,58.401,58.377,58.399,11200000.0
2009-05-26 08:47:00,58.391,58.391,58.359,58.359,11200000.0
2009-05-26 08:48:00,58.345,58.345,58.294,58.294,12800000.0
2009-05-26 08:49:00,58.293,58.3,58.28,58.28,17600000.0
2009-05-26 08:50:00,58.28,58.28,58.244,58.244,12800000.0
2009-05-26 08:51:00,58.226,58.226,58.199,58.199,17600000.0
2009-05-26 08:52:00,58.213,58.218,58.197,58.2,11200000.0
2009-05-26 08:53:00,58.193,58.193,58.168,58.168,16000000.0
2009-05-26 08:54:00,58.175,58.197,58.175,58.197,14400000.0
2009-05-26 08:55:00,58.204,58.207,58.193,58.196,16000000.0
2009-05-26 08:56:00,58.214,58.257,58.214,58.257,13200000.0
2009-05-26 08:57:00,58.251,58.267,58.251,58.267,11200000.0
2009-05-26 08:58:00,58.241,58.253,58.241,58.247,12800000.0
2009-05-26 08:59:00,58.252,58.252,58.238,58.238,12800000.0
2009-05-26 09:00:00,58.233,58.247,58.233,58.246,18000000.0
2009-05-26 09:01:00,58.3,58.318,58.3,58.305,11200000.0
2009-05-26 09:02:00,58.308,58.318,58.3,58.315,11200000.0
2009-05-26 09:03:00,58.307,58.307,58.28,58.304,16000000.0
2009-05-26 09:04:00,58.307,58.307,58.27,58.27,11200000.0
2009-05-26 09:05:00,58.273,58.273,58.227,58.227,11200000.0
2009-05-26 09:06:00,58.23,58.256,58.23,58.256,12800000.0
2009-05-26 09:07:00,58.261,58.261,58.235,58.235,12800000.0
2009-05-26 09:08:00,58.238,58.256,58.238,58.256,12800000.0
2009-05-26 09:09:00,58.246,58.246,58.22,58.22,17600000.0
2009-05-26 09:10:00,58.211,58.225,58.211,58.224,12800000.0
2009-05-26 09:11:00,58.257,58.27,58.253,58.254,12800000.0
2009-05-26 09:12:00,58.238,58.256,58.236,58.248,12800000.0
2009-05-26 09:13:00,58.261,58.266,58.261,58.262,11200000.0
2009-05-26 09:14:00,58.252,58.256,58.242,58.256,11200000.0
2009-05-26 09:15:00,58.256,58.263,58.242,58.251,11200000.0
2009-05-26 09:16:00,58.251,58.283,58.251,58.283,12800000.0
2009-05-26 09:17:00,58.279,58.29,58.273,58.29,11200000.0
2009-05-26 09:18:00,58.277,58.277,58.262,58.262,14400000.0
2009-05-26 09:19:00,58.261,58.261,58.249,58.259,12800000.0
2009-05-26 09:20:00,58.267,58.315,58.26,58.315,16000000.0
2009-05-26 09:21:00,58.323,58.323,58.313,58.314,11200000.0
2009-05-26 09:22:00,58.336,58.345,58.336,58.336,17600000.0
2009-05-26 09:23:00,58.338,58.339,58.327,58.327,12800000.0
2009-05-26 09:24:00,58.333,58.338,58.311,58.316,12800000.0
2009-05-26 09:25:00,58.318,58.329,58.317,58.329,12800000.0
2009-05-26 09:26:00,58.316,58.316,58.289,58.291,11200000.0
2009-05-26 09:27:00,58.268,58.268,58.231,58.231,11200000.0
2009-05-26 09:28:00,58.222,58.246,58.222,58.246,12800000.0
2009-05-26 09:29:00,58.23,58.23,58.205,58.205,11200000.0
2009-05-26 09:30:00,58.214,58.219,58.194,58.194,12800000.0
2009-05-26 09:31:00,58.178,58.219,58.178,58.217,12800000.0
2009-05-26 09:32:00,58.196,58.206,58.176,58.176,14400000.0
2009-05-26 09:33:00,58.19,58.227,58.19,58.227,12800000.0
2009-05-26 09:34:00,58.218,58.225,58.218,58.222,11200000.0
2009-05-26 09:35:00,58.213,58.219,58.205,58.215,12800000.0
2009-05-26 09:36:00,58.22,58.253,58.22,58.253,15400000.0
2009-05-26 09:37:00,58.29,58.321,58.243,58.286,16000000.0
2009-05-26 09:38:00,58.255,58.255,58.234,58.234,11200000.0
2009-05-26 09:39:00,58.24,58.241,58.23,58.241,12800000.0
2009-05-26 09:40:00,58.246,58.261,58.241,58.241,16000000.0
2009-05-26 09:41:00,58.241,58.241,58.226,58.226,11200000.0
2009-05-26 09:42:00,58.211,58.239,58.206,58.239,11200000.0
2009-05-26 09:43:00,58.225,58.225,58.197,58.197,12800000.0
2009-05-26 09:44:00,58.197,58.222,58.197,58.221,8000000.0
2009-05-26 09:45:00,58.25,58.251,58.241,58.249,12800000.0
2009-05-26 09:46:00,58.249,58.249,58.209,58.209,11200000.0
2009-05-26 09:47:00,58.212,58.222,58.212,58.216,12800000.0
2009-05-26 09:48:00,58.241,58.273,58.24,58.273,11200000.0
2009-05-26 09:49:00,58.295,58.316,58.295,58.316,12800000.0
2009-05-26 09:50:00,58.313,58.313,58.3,58.3,16000000.0
2009-05-26 09:51:00,58.296,58.3,58.288,58.298,16000000.0
2009-05-26 09:52:00,58.297,58.302,58.281,58.283,11200000.0
2009-05-26 09:53:00,58.291,58.308,58.291,58.298,12800000.0
2009-05-26 09:54:00,58.295,58.295,58.286,58.294,17600000.0
2009-05-26 09:55:00,58.294,58.294,58.278,58.278,11200000.0
2009-05-26 09:56:00,58.268,58.268,58.251,58.259,12800000.0
2009-05-26 09:57:00,58.249,58.249,58.238,58.243,8000000.0
2009-05-26 09:58:00,58.239,58.25,58.151,58.25,17600000.0
2009-05-26 09:59:00,58.239,58.253,58.235,58.253,17600000.0
2009-05-26 10:00:00,58.247,58.266,58.236,58.266,11200000.0
2009-05-26 10:01:00,58.265,58.279,58.265,58.27,12800000.0
2009-05-26 10:02:00,58.281,58.307,58.281,58.307,16000000.0
2009-05-26 10:03:00,58.315,58.328,58.312,58.315,11200000.0
2009-05-26 10:04:00,58.318,58.318,58.297,58.299,12800000.0
2009-05-26 10:05:00,58.287,58.287,58.24,58.24,8000000.0
2009-05-26 10:06:00,58.224,58.244,58.212,58.244,17600000.0
2009-05-26 10:07:00,58.241,58.241,58.217,58.23,12800000.0
2009-05-26 10:08:00,58.237,58.244,58.223,58.223,11200000.0
2009-05-26 10:09:00,58.218,58.22,58.203,58.219,13200000.0
2009-05-26 10:10:00,58.22,58.22,58.213,58.217,11200000.0
2009-05-26 10:11:00,58.225,58.236,58.214,58.221,11200000.0
2009-05-26 10:12:00,58.223,58.238,58.223,58.235,12800000.0
2009-05-26 10:13:00,58.234,58.234,58.167,58.167,12800000.0
2009-05-26 10:14:00,58.188,58.196,58.182,58.182,11200000.0
2009-05-26 10:15:00,58.162,58.162,58.143,58.15,12800000.0
2009-05-26 10:16:00,58.146,58.151,58.14,58.14,12800000.0
2009-05-26 10:17:00,58.146,58.155,58.146,58.152,11200000.0
2009-05-26 10:18:00,58.168,58.174,58.155,58.166,11200000.0
2009-05-26 10:19:00,58.169,58.18,58.155,58.173,11200000.0
2009-05-26 10:20:00,58.157,58.161,58.15,58.15,17600000.0
2009-05-26 10:21:00,58.153,58.165,58.147,58.165,8000000.0
2009-05-26 10:22:00,58.175,58.179,58.169,58.172,11200000.0
2009-05-26 10:23:00,58.205,58.23,58.205,58.23,11200000.0
2009-05-26 10:24:00,58.236,58.259,58.236,58.247,12800000.0
2009-05-26 10:25:00,58.234,58.276,58.233,58.276,11200000.0
2009-05-26 10:26:00,58.29,58.305,58.289,58.289,12800000.0
2009-05-26 10:27:00,58.27,58.27,58.261,58.269,11200000.0
2009-05-26 10:28:00,58.268,58.277,58.268,58.268,12800000.0
2009-05-26 10:29:00,58.274,58.284,58.274,58.284,11200000.0
2009-05-26 10:30:00,58.286,58.307,58.28,58.28,12800000.0
2009-05-26 10:31:00,58.304,58.304,58.236,58.236,12800000.0
2009-05-26 10:32:00,58.197,58.23,58.197,58.222,17600000.0
2009-05-26 10:33:00,58.213,58.213,58.195,58.205,11200000.0
2009-05-26 10:34:00,58.225,58.229,58.215,58.215,11200000.0
2009-05-26 10:35:00,58.23,58.24,58.23,58.239,11200000.0
2009-05-26 10:36:00,58.247,58.254,58.245,58.245,11200000.0
2009-05-26 10:37:00,58.251,58.251,58.158,58.217,11200000.0
2009-05-26 10:38:00,58.209,58.23,58.208,58.23,12800000.0
2009-05-26 10:39:00,58.214,58.22,58.211,58.214,11200000.0
2009-05-26 10:40:00,58.198,58.203,58.175,58.175,8000000.0
2009-05-26 10:41:00,58.188,58.192,58.166,58.166,12800000.0
2009-05-26 10:42:00,58.152,58.152,58.115,58.135,11200000.0
2009-05-26 10:43:00,58.132,58.132,58.106,58.106,11200000.0
2009-05-26 10:44:00,58.112,58.133,58.11,58.133,12800000.0
2009-05-26 10:45:00,58.143,58.143,58.125,58.126,12800000.0
2009-05-26 10:46:00,58.102,58.102,58.086,58.09,12800000.0
2009-05-26 10:47:00,58.106,58.154,58.106,58.154,12800000.0
2009-05-26 10:48:00,58.148,58.148,58.124,58.126,12800000.0
2009-05-26 10:49:00,58.121,58.148,58.121,58.148,11200000.0
2009-05-26 10:50:00,58.149,58.149,58.114,58.114,16000000.0
2009-05-26 10:51:00,58.107,58.128,58.106,58.128,17600000.0
2009-05-26 10:52:00,58.137,58.158,58.137,58.158,11200000.0
2009-05-26 10:53:00,58.161,58.18,58.156,58.16,11200000.0
2009-05-26 10:54:00,58.181,58.187,58.165,58.165,17600000.0
2009-05-26 10:55:00,58.147,58.154,58.138,58.154,11200000.0
2009-05-26 10:56:00,58.16,58.173,58.16,58.171,11200000.0
2009-05-26 10:57:00,58.163,58.163,58.152,58.152,16400000.0
2009-05-26 10:58:00,58.157,58.158,58.065,58.153,12200000.0
2009-05-26 10:59:00,58.16,58.163,58.152,58.152,11200000.0
2009-05-26 11:00:00,58.14,58.14,58.111,58.111,12800000.0
2009-05-26 11:01:00,58.083,58.092,58.083,58.092,12800000.0
2009-05-26 11:02:00,58.095,58.096,58.086,58.09,16000000.0
2009-05-26 11:03:00,58.091,58.117,58.091,58.111,12800000.0
2009-05-26 11:04:00,58.088,58.093,58.082,58.082,14400000.0
2009-05-26 11:05:00,58.095,58.101,58.094,58.094,11200000.0
2009-05-26 11:06:00,58.088,58.118,58.088,58.118,17600000.0
2009-05-26 11:07:00,58.152,58.162,58.112,58.112,17600000.0
2009-05-26 11:08:00,58.045,58.124,58.045,58.124,11200000.0
2009-05-26 11:09:00,58.13,58.13,58.119,58.124,17600000.0
2009-05-26 11:10:00,58.127,58.144,58.127,58.141,12800000.0
2009-05-26 11:11:00,58.141,58.163,58.137,58.163,11200000.0
2009-05-26 11:12:00,58.168,58.192,58.168,58.192,17600000.0
2009-05-26 11:13:00,58.189,58.204,58.18,58.2,14400000.0
2009-05-26 11:14:00,58.195,58.195,58.187,58.192,11200000.0
2009-05-26 11:15:00,58.19,58.19,58.173,58.182,11200000.0
2009-05-26 11:16:00,58.148,58.186,58.148,58.169,12800000.0
2009-05-26 11:17:00,58.19,58.19,58.176,58.176,11200000.0
2009-05-26 11:18:00,58.193,58.197,58.192,58.194,12800000.0
2009-05-26 11:19:00,58.202,58.216,58.201,58.216,17600000.0
2009-05-26 11:20:00,58.23,58.234,58.222,58.234,12800000.0
2009-05-26 11:21:00,58.236,58.253,58.236,58.247,14400000.0
2009-05-26 11:22:00,58.233,58.233,58.217,58.217,12800000.0
2009-05-26 11:23:00,58.218,58.218,58.189,58.193,11200000.0
2009-05-26 11:24:00,58.193,58.202,58.188,58.195,12800000.0
2009-05-26 11:25:00,58.174,58.181,58.164,58.181,17600000.0
2009-05-26 11:26:00,58.161,58.161,58.147,58.147,9600000.0
2009-05-26 11:27:00,58.138,58.17,58.138,58.17,8000000.0
2009-05-26 11:28:00,58.156,58.172,58.156,58.172,14400000.0
2009-05-26 11:29:00,58.17,58.17,58.163,58.163,14400000.0
2009-05-26 11:30:00,58.167,58.174,58.158,58.159,14400000.0
2009-05-26 11:31:00,58.156,58.156,58.144,58.145,11200000.0
2009-05-26 11:32:00,58.14,58.148,58.132,58.132,17000000.0
2009-05-26 11:33:00,58.135,58.139,58.129,58.13,12800000.0
2009-05-26 11:34:00,58.139,58.144,58.129,58.129,12800000.0
2009-05-26 11:35:00,58.138,58.149,58.138,58.139,11200000.0
2009-05-26 11:36:00,58.144,58.15,58.142,58.15,12800000.0
2009-05-26 11:37:00,58.16,58.162,58.156,58.157,11200000.0
2009-05-26 11:38:00,58.166,58.2,58.166,58.2,10600000.0
2009-05-26 11:39:00,58.214,58.23,58.204,58.227,11200000.0
2009-05-26 11:40:00,58.244,58.285,58.244,58.285,11200000.0
2009-05-26 11:41:00,58.291,58.315,58.291,58.313,12800000.0
2009-05-26 11:42:00,58.311,58.313,58.287,58.293,17600000.0
2009-05-26 11:43:00,58.29,58.293,58.276,58.293,11200000.0
2009-05-26 11:44:00,58.288,58.288,58.26,58.26,11200000.0
2009-05-26 11:45:00,58.248,58.262,58.245,58.245,14400000.0
2009-05-26 11:46:00,58.225,58.24,58.22,58.223,11200000.0
2009-05-26 11:47:00,58.205,58.21,58.182,58.21,17600000.0
2009-05-26 11:48:00,58.21,58.21,58.169,58.186,11200000.0
2009-05-26 11:49:00,58.173,58.187,58.173,58.18,12800000.0
2009-05-26 11:50:00,58.185,58.185,58.15,58.15,17600000.0
2009-05-26 11:51:00,58.122,58.127,58.12,58.124,11200000.0
2009-05-26 11:52:00,58.116,58.116,58.093,58.094,11200000.0
2009-05-26 11:53:00,58.099,58.119,58.099,58.11,16000000.0
2009-05-26 11:54:00,58.11,58.121,58.109,58.121,14400000.0
2009-05-26 11:55:00,58.137,58.164,58.096,58.164,11200000.0
2009-05-26 11:56:00,58.178,58.178,58.166,58.166,12200000.0
2009-05-26 11:57:00,58.162,58.166,58.153,58.166,17000000.0
2009-05-26 11:58:00,58.173,58.176,58.167,58.175,11200000.0
2009-05-26 11:59:00,58.171,58.174,58.165,58.174,11200000.0
2009-05-26 12:00:00,58.176,58.188,58.173,58.188,11200000.0
2009-05-26 12:01:00,58.184,58.186,58.16,58.16,11200000.0
2009-05-26 12:02:00,58.16,58.169,58.16,58.167,14400000.0
2009-05-26 12:03:00,58.176,58.187,58.176,58.186,8000000.0
2009-05-26 12:04:00,58.175,58.179,58.165,58.175,17600000.0
2009-05-26 12:05:00,58.17,58.17,58.161,58.169,17600000.0
2009-05-26 12:06:00,58.174,58.185,58.174,58.181,12800000.0
2009-05-26 12:07:00,58.174,58.177,58.168,58.173,11200000.0
2009-05-26 12:08:00,58.149,58.163,58.149,58.15,11200000.0
2009-05-26 12:09:00,58.125,58.132,58.105,58.11,14400000.0
2009-05-26 12:10:00,58.134,58.145,58.131,58.133,11200000.0
2009-05-26 12:11:00,58.13,58.13,58.115,58.115,12800000.0
2009-05-26 12:12:00,58.12,58.123,58.116,58.12,11200000.0
2009-05-26 12:13:00,58.12,58.122,58.109,58.112,11200000.0
2009-05-26 12:14:00,58.118,58.118,58.11,58.113,12800000.0
2009-05-26 12:15:00,58.112,58.112,58.086,58.086,8000000.0
2009-05-26 12:16:00,58.072,58.095,58.072,58.092,12800000.0
2009-05-26 12:17:00,58.109,58.13,58.057,58.099,17600000.0
2009-05-26 12:18:00,58.06,58.066,58.028,58.028,16000000.0
2009-05-26 12:19:00,58.047,58.047,58.007,58.016,12800000.0
2009-05-26 12:20:00,58.034,58.051,58.032,58.051,14400000.0
2009-05-26 12:21:00,58.073,58.078,58.056,58.074,16000000.0
2009-05-26 12:22:00,58.064,58.067,58.053,58.053,16000000.0
2009-05-26 12:23:00,58.063,58.075,58.057,58.065,14400000.0
2009-05-26 12:24:00,58.067,58.074,58.059,58.074,12800000.0
2009-05-26 12:25:00,58.086,58.105,58.086,58.105,11200000.0
2009-05-26 12:26:00,58.108,58.108,58.097,58.1,11200000.0
2009-05-26 12:27:00,58.087,58.106,58.087,58.106,11200000.0
2009-05-26 12:28:00,58.092,58.096,58.043,58.043,12800000.0
2009-05-26 12:29:00,58.033,58.067,58.033,58.067,17600000.0
2009-05-26 12:30:00,58.038,58.038,58.02,58.02,17600000.0
2009-05-26 12:31:00,58.025,58.038,58.025,58.036,12800000.0
2009-05-26 12:32:00,58.02,58.034,58.005,58.034,12800000.0
2009-05-26 12:33:00,58.051,58.051,58.04,58.047,14400000.0
2009-05-26 12:34:00,58.052,58.057,58.047,58.05,12800000.0
2009-05-26 12:35:00,58.046,58.046,58.033,58.034,11200000.0
2009-05-26 12:36:00,58.034,58.035,58.026,58.026,11200000.0
2009-05-26 12:37:00,58.031,58.057,58.031,58.057,11200000.0
2009-05-26 12:38:00,58.068,58.068,57.965,58.048,17600000.0
2009-05-26 12:39:00,58.023,58.023,57.98,57.991,16000000.0
2009-05-26 12:40:00,57.987,57.987,57.964,57.973,16000000.0
2009-05-26 12:41:00,57.936,57.936,57.817,57.817,12800000.0
2009-05-26 12:42:00,57.86,57.869,57.86,57.862,14400000.0
2009-05-26 12:43:00,57.874,57.874,57.842,57.842,12800000.0
2009-05-26 12:44:00,57.834,57.839,57.817,57.825,17600000.0
2009-05-26 12:45:00,57.801,57.803,57.796,57.798,8000000.0
2009-05-26 12:46:00,57.778,57.778,57.764,57.768,12800000.0
2009-05-26 12:47:00,57.771,57.796,57.77,57.782,14400000.0
2009-05-26 12:48:00,57.804,57.844,57.804,57.844,11600000.0
2009-05-26 12:49:00,57.853,57.854,57.843,57.848,16000000.0
2009-05-26 12:50:00,57.857,57.872,57.857,57.861,14400000.0
2009-05-26 12:51:00,57.829,57.846,57.829,57.846,11200000.0
2009-05-26 12:52:00,57.875,57.899,57.875,57.899,11200000.0
2009-05-26 12:53:00,57.889,57.914,57.889,57.91,11200000.0
2009-05-26 12:54:00,57.928,57.951,57.928,57.947,12800000.0
2009-05-26 12:55:00,57.92,57.92,57.89,57.901,16000000.0
2009-05-26 12:56:00,57.911,57.953,57.911,57.953,9600000.0
2009-05-26 12:57:00,57.971,58.02,57.971,58.02,10600000.0
2009-05-26 12:58:00,57.986,57.986,57.958,57.986,17600000.0
2009-05-26 12:59:00,57.999,58.043,57.999,58.04,16000000.0
2009-05-26 13:00:00,58.019,58.043,58.017,58.043,12800000.0
2009-05-26 13:01:00,58.052,58.076,58.052,58.076,14400000.0
2009-05-26 13:02:00,58.057,58.065,58.051,58.065,12800000.0
2009-05-26 13:03:00,58.077,58.098,58.077,58.084,16000000.0
2009-05-26 13:04:00,58.091,58.096,58.087,58.089,11200000.0
2009-05-26 13:05:00,58.096,58.108,58.096,58.103,12800000.0
2009-05-26 13:06:00,58.092,58.092,58.072,58.078,11200000.0
2009-05-26 13:07:00,58.079,58.079,58.054,58.054,14800000.0
2009-05-26 13:08:00,58.057,58.06,58.046,58.055,17600000.0
2009-05-26 13:09:00,58.074,58.078,58.06,58.07,12800000.0
2009-05-26 13:10:00,58.041,58.072,58.041,58.059,16000000.0
2009-05-26 13:11:00,58.067,58.1,58.067,58.098,11200000.0
2009-05-26 13:12:00,58.117,58.117,58.108,58.112,12800000.0
2009-05-26 13:13:00,58.115,58.126,58.109,58.109,17600000.0
2009-05-26 13:14:00,58.109,58.109,58.093,58.093,12800000.0
2009-05-26 13:15:00,58.123,58.146,58.117,58.129,12800000.0
2009-05-26 13:16:00,58.127,58.147,58.115,58.117,17600000.0
2009-05-26 13:17:00,58.103,58.105,58.095,58.104,9600000.0
2009-05-26 13:18:00,58.093,58.108,58.086,58.108,11200000.0
2009-05-26 13:19:00,58.094,58.097,58.071,58.071,16400000.0
2009-05-26 13:20:00,58.066,58.094,58.066,58.089,17600000.0
2009-05-26 13:21:00,58.092,58.1,58.086,58.095,11200000.0
2009-05-26 13:22:00,58.076,58.078,58.051,58.051,13200000.0
2009-05-26 13:23:00,58.038,58.052,58.038,58.051,8000000.0
2009-05-26 13:24:00,58.062,58.07,58.06,58.07,11200000.0
2009-05-26 13:25:00,58.03,58.066,58.03,58.049,17600000.0
2009-05-26 13:26:00,58.055,58.056,58.035,58.054,17600000.0
2009-05-26 13:27:00,58.06,58.089,58.06,58.089,9600000.0
2009-05-26 13:28:00,58.12,58.129,58.034,58.122,16000000.0
2009-05-26 13:29:00,58.018,58.111,58.018,58.101,11200000.0
2009-05-26 13:30:00,58.095,58.095,58.075,58.091,12800000.0
2009-05-26 13:31:00,58.092,58.097,58.089,58.097,11200000.0
2009-05-26 13:32:00,58.097,58.129,58.097,58.129,11200000.0
2009-05-26 13:33:00,58.142,58.143,58.136,58.137,19200000.0
2009-05-26 13:34:00,58.128,58.143,58.128,58.13,12800000.0
2009-05-26 13:35:00,58.134,58.144,58.134,58.144,37200000.0
2009-05-26 13:36:00,58.139,58.146,58.135,58.146,17600000.0
2009-05-26 13:37:00,58.15,58.156,58.147,58.156,14400000.0
2009-05-26 13:38:00,58.17,58.17,58.158,58.162,33600000.0
2009-05-26 13:39:00,58.155,58.17,58.155,58.168,14400000.0
2009-05-26 13:40:00,58.166,58.185,58.166,58.185,40000000.0
2009-05-26 13:41:00,58.184,58.199,58.184,58.199,16000000.0
2009-05-26 13:42:00,58.19,58.19,58.169,58.169,11200000.0
2009-05-26 13:43:00,58.185,58.191,58.181,58.185,27200000.0
2009-05-26 13:44:00,58.19,58.241,58.19,58.241,33600000.0
2009-05-26 13:45:00,58.243,58.243,58.22,58.224,20800000.0
2009-05-26 13:46:00,58.24,58.263,58.24,58.257,24000000.0
2009-05-26 13:47:00,58.253,58.253,58.228,58.236,12800000.0
2009-05-26 13:48:00,58.221,58.241,58.22,58.235,12800000.0
2009-05-26 13:49:00,58.239,58.249,58.239,58.249,17600000.0
2009-05-26 13:50:00,58.238,58.275,58.238,58.275,11200000.0
2009-05-26 13:51:00,58.289,58.292,58.286,58.288,24000000.0
2009-05-26 13:52:00,58.291,58.291,58.268,58.268,12800000.0
2009-05-26 13:53:00,58.274,58.281,58.27,58.27,17600000.0
2009-05-26 13:54:00,58.262,58.262,58.249,58.253,25600000.0
2009-05-26 13:55:00,58.273,58.276,58.257,58.262,11200000.0
2009-05-26 13:56:00,58.27,58.27,58.255,58.259,14400000.0
2009-05-26 13:57:00,58.26,58.273,58.259,58.272,28800000.0
2009-05-26 13:58:00,58.272,58.276,58.257,58.257,14400000.0
2009-05-26 13:59:00,58.248,58.254,58.242,58.254,32400000.0
2009-05-26 14:00:00,58.257,58.259,58.243,58.243,48000000.0
2009-05-26 14:01:00,58.252,58.279,58.252,58.279,32000000.0
2009-05-26 14:02:00,58.29,58.317,58.29,58.317,14400000.0
2009-05-26 14:03:00,58.329,58.329,58.324,58.326,14400000.0
2009-05-26 14:04:00,58.331,58.332,58.325,58.325,11200000.0
2009-05-26 14:05:00,58.324,58.329,58.324,58.328,24000000.0
2009-05-26 14:06:00,58.324,58.336,58.318,58.336,36800000.0
2009-05-26 14:07:00,58.332,58.345,58.331,58.345,40000000.0
2009-05-26 14:08:00,58.338,58.338,58.329,58.329,8000000.0
2009-05-26 14:09:00,58.346,58.354,58.342,58.348,33600000.0
2009-05-26 14:10:00,58.328,58.328,58.315,58.315,33600000.0
2009-05-26 14:11:00,58.308,58.312,58.306,58.312,9600000.0
2009-05-26 14:12:00,58.302,58.311,58.297,58.297,27200000.0
2009-05-26 14:13:00,58.299,58.331,58.299,58.331,9600000.0
2009-05-26 14:14:00,58.337,58.337,58.322,58.326,12800000.0
2009-05-26 14:15:00,58.327,58.351,58.327,58.344,28800000.0
2009-05-26 14:16:00,58.342,58.353,58.335,58.335,25600000.0
2009-05-26 14:17:00,58.318,58.322,58.31,58.31,12800000.0
2009-05-26 14:18:00,58.307,58.311,58.306,58.311,16000000.0
2009-05-26 14:19:00,58.333,58.344,58.333,58.334,14800000.0
2009-05-26 14:20:00,58.338,58.382,58.338,58.366,25600000.0
2009-05-26 14:21:00,58.373,58.382,58.363,58.363,28800000.0
2009-05-26 14:22:00,58.373,58.38,58.369,58.372,24000000.0
2009-05-26 14:23:00,58.381,58.386,58.375,58.378,48000000.0
2009-05-26 14:24:00,58.381,58.39,58.381,58.382,12800000.0
2009-05-26 14:25:00,58.389,58.393,58.371,58.371,12800000.0
2009-05-26 14:26:00,58.363,58.363,58.339,58.339,12800000.0
2009-05-26 14:27:00,58.34,58.355,58.339,58.344,17600000.0
2009-05-26 14:28:00,58.329,58.338,58.322,58.325,11200000.0
2009-05-26 14:29:00,58.325,58.332,58.323,58.331,36200000.0
2009-05-26 14:30:00,58.332,58.332,58.313,58.313,22400000.0
2009-05-26 14:31:00,58.309,58.323,58.309,58.315,20800000.0
2009-05-26 14:32:00,58.317,58.323,58.317,58.321,40000000.0
2009-05-26 14:33:00,58.32,58.32,58.314,58.316,24000000.0
2009-05-26 14:34:00,58.314,58.314,58.304,58.304,33600000.0
2009-05-26 14:35:00,58.311,58.311,58.305,58.305,14400000.0
2009-05-26 14:36:00,58.32,58.324,58.309,58.324,12200000.0
2009-05-26 14:37:00,58.323,58.326,58.31,58.31,11200000.0
2009-05-26 14:38:00,58.302,58.302,58.276,58.276,56000000.0
2009-05-26 14:39:00,58.262,58.298,58.262,58.298,12800000.0
2009-05-26 14:40:00,58.304,58.31,58.301,58.301,8000000.0
2009-05-26 14:41:00,58.303,58.309,58.303,58.307,56000000.0
2009-05-26 14:42:00,58.299,58.306,58.286,58.305,12800000.0
2009-05-26 14:43:00,58.316,58.322,58.316,58.32,25600000.0
2009-05-26 14:44:00,58.319,58.324,58.319,58.321,11200000.0
2009-05-26 14:45:00,58.333,58.346,58.333,58.346,11200000.0
2009-05-26 14:46:00,58.328,58.328,58.313,58.323,11200000.0
2009-05-26 14:47:00,58.322,58.347,58.32,58.32,16000000.0
2009-05-26 14:48:00,58.317,58.317,58.294,58.294,19200000.0
2009-05-26 14:49:00,58.283,58.288,58.277,58.284,32400000.0
2009-05-26 14:50:00,58.275,58.275,58.259,58.259,29200000.0
2009-05-26 14:51:00,58.256,58.263,58.256,58.26,32000000.0
2009-05-26 14:52:00,58.248,58.248,58.228,58.237,12800000.0
2009-05-26 14:53:00,58.232,58.24,58.227,58.239,17600000.0
2009-05-26 14:54:00,58.24,58.25,58.24,58.25,12800000.0
2009-05-26 14:55:00,58.25,58.255,58.247,58.255,16000000.0
2009-05-26 14:56:00,58.241,58.241,58.211,58.211,12800000.0
2009-05-26 14:57:00,58.196,58.219,58.196,58.217,12800000.0
2009-05-26 14:58:00,58.233,58.245,58.228,58.24,17600000.0
2009-05-26 14:59:00,58.229,58.241,58.229,58.239,8000000.0
2009-05-26 15:00:00,58.237,58.237,58.181,58.181,14400000.0
2009-05-26 15:01:00,58.189,58.201,58.187,58.189,12800000.0
2009-05-26 15:02:00,58.166,58.188,58.166,58.174,27200000.0
2009-05-26 15:03:00,58.199,58.214,58.199,58.206,12800000.0
2009-05-26 15:04:00,58.215,58.216,58.201,58.205,24000000.0
2009-05-26 15:05:00,58.199,58.199,58.191,58.191,11200000.0
2009-05-26 15:06:00,58.203,58.21,58.202,58.202,11200000.0
2009-05-26 15:07:00,58.213,58.215,58.209,58.213,25600000.0
2009-05-26 15:08:00,58.204,58.232,58.204,58.232,22400000.0
2009-05-26 15:09:00,58.242,58.246,58.223,58.223,16000000.0
2009-05-26 15:10:00,58.218,58.229,58.205,58.205,40000000.0
2009-05-26 15:11:00,58.205,58.225,58.205,58.225,32000000.0
2009-05-26 15:12:00,58.239,58.239,58.231,58.232,30400000.0
2009-05-26 15:13:00,58.217,58.222,58.215,58.222,44800000.0
2009-05-26 15:14:00,58.219,58.232,58.219,58.232,35600000.0
2009-05-26 15:15:00,58.238,58.242,58.238,58.241,22400000.0
2009-05-26 15:16:00,58.256,58.27,58.255,58.259,36800000.0
2009-05-26 15:17:00,58.255,58.269,58.255,58.256,22400000.0
2009-05-26 15:18:00,58.252,58.252,58.239,58.244,22400000.0
2009-05-26 15:19:00,58.233,58.235,58.187,58.187,16000000.0
2009-05-26 15:20:00,58.183,58.183,58.172,58.172,24000000.0
2009-05-26 15:21:00,58.183,58.211,58.183,58.205,8000000.0
2009-05-26 15:22:00,58.196,58.196,58.179,58.18,14400000.0
2009-05-26 15:23:00,58.197,58.217,58.197,58.216,48000000.0
2009-05-26 15:24:00,58.201,58.201,58.188,58.199,26000000.0
2009-05-26 15:25:00,58.195,58.208,58.195,58.207,27200000.0
2009-05-26 15:26:00,58.206,58.212,58.198,58.21,40000000.0
2009-05-26 15:27:00,58.21,58.21,58.188,58.188,28800000.0
2009-05-26 15:28:00,58.187,58.19,58.183,58.186,70800000.0
2009-05-26 15:29:00,58.169,58.169,58.056,58.073,46400000.0
2009-05-26 15:30:00,58.116,58.249,58.116,58.127,115600000.0
2009-05-26 15:31:00,58.206,58.223,58.206,58.218,60800000.0
2009-05-26 15:32:00,58.261,58.262,58.258,58.261,30400000.0
2009-05-26 15:33:00,58.265,58.285,58.265,58.284,30400000.0
2009-05-26 15:34:00,58.297,58.321,58.297,58.316,22400000.0
2009-05-26 15:35:00,58.319,58.338,58.318,58.318,33600000.0
2009-05-26 15:36:00,58.314,58.32,58.311,58.32,32000000.0
2009-05-26 15:37:00,58.331,58.344,58.318,58.318,30400000.0
2009-05-26 15:38:00,58.308,58.31,58.295,58.298,59600000.0
2009-05-26 15:39:00,58.311,58.32,58.304,58.32,37200000.0
2009-05-26 15:40:00,58.313,58.325,58.311,58.325,35200000.0
2009-05-26 15:41:00,58.33,58.347,58.325,58.347,25600000.0
2009-05-26 15:42:00,58.364,58.405,58.364,58.405,43200000.0
2009-05-26 15:43:00,58.421,58.44,58.421,58.43,27200000.0
2009-05-26 15:44:00,58.418,58.424,58.414,58.42,27200000.0
2009-05-26 15:45:00,58.414,58.414,58.391,58.401,16000000.0
2009-05-26 15:46:00,58.413,58.439,58.413,58.425,14400000.0
2009-05-26 15:47:00,58.416,58.419,58.404,58.419,30400000.0
2009-05-26 15:48:00,58.411,58.411,58.393,58.396,27200000.0
2009-05-26 15:49:00,58.38,58.38,58.346,58.348,11200000.0
2009-05-26 15:50:00,58.353,58.363,58.351,58.359,25600000.0
2009-05-26 15:51:00,58.36,58.389,58.36,58.375,43200000.0
2009-05-26 15:52:00,58.39,58.395,58.382,58.384,20800000.0
2009-05-26 15:53:00,58.36,58.369,58.354,58.354,24000000.0
2009-05-26 15:54:00,58.33,58.33,58.257,58.257,28800000.0
2009-05-26 15:55:00,58.228,58.228,58.199,58.21,24000000.0
2009-05-26 15:56:00,58.212,58.216,58.203,58.209,51200000.0
2009-05-26 15:57:00,58.204,58.225,58.204,58.225,12800000.0
2009-05-26 15:58:00,58.232,58.255,58.23,58.23,19200000.0
2009-05-26 15:59:00,58.245,58.277,58.245,58.277,36800000.0
2009-05-26 16:00:00,58.379,58.392,58.354,58.388,51200000.0
2009-05-26 16:01:00,58.427,58.467,58.427,58.467,42000000.0
2009-05-26 16:02:00,58.484,58.498,58.464,58.498,22400000.0
2009-05-26 16:03:00,58.512,58.552,58.512,58.532,64000000.0
2009-05-26 16:04:00,58.548,58.582,58.541,58.582,44800000.0
2009-05-26 16:05:00,58.538,58.538,58.512,58.516,48000000.0
2009-05-26 16:06:00,58.491,58.491,58.448,58.467,35200000.0
2009-05-26 16:07:00,58.499,58.556,58.499,58.556,32000000.0
2009-05-26 16:08:00,58.556,58.556,58.512,58.512,44800000.0
2009-05-26 16:09:00,58.501,58.501,58.481,58.482,44800000.0
2009-05-26 16:10:00,58.482,58.491,58.482,58.487,41600000.0
2009-05-26 16:11:00,58.516,58.574,58.516,58.574,9600000.0
2009-05-26 16:12:00,58.58,58.592,58.58,58.591,56000000.0
2009-05-26 16:13:00,58.609,58.628,58.609,58.627,11200000.0
2009-05-26 16:14:00,58.632,58.644,58.627,58.644,50000000.0
2009-05-26 16:15:00,58.678,58.697,58.67,58.67,59200000.0
2009-05-26 16:16:00,58.653,58.653,58.604,58.612,17600000.0
2009-05-26 16:17:00,58.615,58.615,58.604,58.604,38400000.0
2009-05-26 16:18:00,58.605,58.605,58.575,58.592,38400000.0
2009-05-26 16:19:00,58.59,58.643,58.585,58.643,22400000.0
2009-05-26 16:20:00,58.626,58.626,58.57,58.57,11200000.0
2009-05-26 16:21:00,58.583,58.598,58.583,58.594,26600000.0
2009-05-26 16:22:00,58.576,58.576,58.549,58.549,41600000.0
2009-05-26 16:23:00,58.54,58.579,58.54,58.576,43200000.0
2009-05-26 16:24:00,58.587,58.626,58.587,58.626,17600000.0
2009-05-26 16:25:00,58.638,58.638,58.63,58.636,33600000.0
2009-05-26 16:26:00,58.629,58.629,58.603,58.603,17600000.0
2009-05-26 16:27:00,58.577,58.581,58.552,58.552,35200000.0
2009-05-26 16:28:00,58.524,58.598,58.524,58.598,26600000.0
2009-05-26 16:29:00,58.598,58.598,58.56,58.578,11200000.0
2009-05-26 16:30:00,58.594,58.603,58.593,58.595,43600000.0
2009-05-26 16:31:00,58.62,58.628,58.588,58.588,41600000.0
2009-05-26 16:32:00,58.583,58.595,58.568,58.568,12800000.0
2009-05-26 16:33:00,58.585,58.585,58.572,58.572,27200000.0
2009-05-26 16:34:00,58.546,58.546,58.525,58.526,35200000.0
2009-05-26 16:35:00,58.528,58.572,58.528,58.572,52800000.0
2009-05-26 16:36:00,58.599,58.602,58.578,58.587,51200000.0
2009-05-26 16:37:00,58.586,58.597,58.585,58.59,42000000.0
2009-05-26 16:38:00,58.596,58.611,58.569,58.569,40000000.0
2009-05-26 16:39:00,58.564,58.564,58.534,58.547,35600000.0
2009-05-26 16:40:00,58.555,58.571,58.553,58.571,56400000.0
2009-05-26 16:41:00,58.573,58.601,58.573,58.591,73600000.0
2009-05-26 16:42:00,58.606,58.612,58.594,58.604,54800000.0
2009-05-26 16:43:00,58.604,58.604,58.581,58.581,17600000.0
2009-05-26 16:44:00,58.577,58.582,58.569,58.569,11200000.0
2009-05-26 16:45:00,58.564,58.577,58.564,58.571,57600000.0
2009-05-26 16:46:00,58.575,58.575,58.563,58.563,12800000.0
2009-05-26 16:47:00,58.582,58.609,58.582,58.609,69800000.0
2009-05-26 16:48:00,58.609,58.621,58.607,58.61,52800000.0
2009-05-26 16:49:00,58.59,58.591,58.577,58.591,36800000.0
2009-05-26 16:50:00,58.592,58.615,58.592,58.615,75200000.0
2009-05-26 16:51:00,58.611,58.637,58.608,58.608,32000000.0
2009-05-26 16:52:00,58.616,58.616,58.601,58.601,46400000.0
2009-05-26 16:53:00,58.596,58.605,58.596,58.605,29800000.0
2009-05-26 16:54:00,58.622,58.622,58.607,58.618,11200000.0
2009-05-26 16:55:00,58.621,58.621,58.598,58.619,27200000.0
2009-05-26 16:56:00,58.63,58.639,58.628,58.635,36200000.0
2009-05-26 16:57:00,58.64,58.647,58.636,58.647,19200000.0
2009-05-26 16:58:00,58.651,58.651,58.62,58.62,12800000.0
2009-05-26 16:59:00,58.624,58.683,58.624,58.679,51200000.0
2009-05-26 17:00:00,58.678,58.683,58.665,58.681,49600000.0
2009-05-26 17:01:00,58.681,58.689,58.677,58.679,40000000.0
2009-05-26 17:02:00,58.667,58.682,58.667,58.674,33600000.0
2009-05-26 17:03:00,58.676,58.688,58.664,58.684,44800000.0
2009-05-26 17:04:00,58.689,58.7,58.683,58.683,41600000.0
2009-05-26 17:05:00,58.68,58.68,58.668,58.674,54400000.0
2009-05-26 17:06:00,58.686,58.707,58.685,58.707,59200000.0
2009-05-26 17:07:00,58.702,58.702,58.683,58.683,35200000.0
2009-05-26 17:08:00,58.673,58.678,58.67,58.674,68800000.0
2009-05-26 17:09:00,58.67,58.676,58.659,58.659,59200000.0
2009-05-26 17:10:00,58.662,58.667,58.66,58.667,25600000.0
2009-05-26 17:11:00,58.665,58.672,58.665,58.671,38400000.0
2009-05-26 17:12:00,58.666,58.681,58.666,58.68,25600000.0
2009-05-26 17:13:00,58.67,58.68,58.67,58.676,28800000.0
2009-05-26 17:14:00,58.675,58.712,58.675,58.712,21800000.0
2009-05-26 17:15:00,58.727,58.727,58.71,58.715,19200000.0
2009-05-26 17:16:00,58.726,58.727,58.711,58.711,9600000.0
2009-05-26 17:17:00,58.705,58.715,58.704,58.708,38400000.0
2009-05-26 17:18:00,58.72,58.742,58.72,58.742,57600000.0
2009-05-26 17:19:00,58.742,58.749,58.74,58.745,24000000.0
2009-05-26 17:20:00,58.759,58.781,58.759,58.781,16000000.0
2009-05-26 17:21:00,58.777,58.779,58.768,58.775,28800000.0
2009-05-26 17:22:00,58.787,58.787,58.771,58.784,19200000.0
2009-05-26 17:23:00,58.791,58.791,58.778,58.788,11200000.0
2009-05-26 17:24:00,58.807,58.819,58.807,58.817,12800000.0
2009-05-26 17:25:00,58.834,58.834,58.811,58.834,17600000.0
2009-05-26 17:26:00,58.832,58.839,58.81,58.81,35200000.0
2009-05-26 17:27:00,58.808,58.829,58.807,58.817,46400000.0
2009-05-26 17:28:00,58.828,58.837,58.828,58.831,32000000.0
2009-05-26 17:29:00,58.846,58.846,58.833,58.836,27600000.0
2009-05-26 17:30:00,58.849,58.861,58.849,58.861,9600000.0
2009-05-26 17:31:00,58.856,58.856,58.836,58.839,88000000.0
2009-05-26 17:32:00,58.829,58.829,58.808,58.808,52800000.0
2009-05-26 17:33:00,58.808,58.809,58.794,58.809,36800000.0
2009-05-26 17:34:00,58.815,58.816,58.799,58.806,64000000.0
2009-05-26 17:35:00,58.801,58.818,58.801,58.815,43200000.0
2009-05-26 17:36:00,58.824,58.824,58.809,58.809,34000000.0
2009-05-26 17:37:00,58.825,58.859,58.825,58.859,9600000.0
2009-05-26 17:38:00,58.869,58.871,58.844,58.844,35200000.0
2009-05-26 17:39:00,58.847,58.853,58.847,58.847,9600000.0
2009-05-26 17:40:00,58.857,58.879,58.857,58.879,75200000.0
2009-05-26 17:41:00,58.887,58.887,58.862,58.862,12800000.0
2009-05-26 17:42:00,58.868,58.871,58.865,58.867,12800000.0
2009-05-26 17:43:00,58.864,58.872,58.862,58.864,17600000.0
2009-05-26 17:44:00,58.857,58.902,58.857,58.902,30400000.0
2009-05-26 17:45:00,58.9,58.916,58.9,58.914,30400000.0
2009-05-26 17:46:00,58.932,58.932,58.922,58.923,41000000.0
2009-05-26 17:47:00,58.92,58.922,58.914,58.915,57600000.0
2009-05-26 17:48:00,58.92,58.927,58.916,58.924,57600000.0
2009-05-26 17:49:00,58.921,58.921,58.902,58.913,46400000.0
2009-05-26 17:50:00,58.913,58.913,58.9,58.907,12800000.0
2009-05-26 17:51:00,58.914,58.925,58.914,58.919,50000000.0
2009-05-26 17:52:00,58.93,58.942,58.925,58.925,43200000.0
2009-05-26 17:53:00,58.925,58.947,58.925,58.946,34000000.0
2009-05-26 17:54:00,58.949,58.949,58.936,58.94,38400000.0
2009-05-26 17:55:00,58.957,58.967,58.951,58.951,40000000.0
2009-05-26 17:56:00,58.95,58.977,58.95,58.976,44800000.0
2009-05-26 17:57:00,58.969,58.969,58.958,58.959,36800000.0
2009-05-26 17:58:00,58.974,58.974,58.963,58.963,17600000.0
2009-05-26 17:59:00,58.969,58.969,58.932,58.932,62400000.0
2009-05-26 18:00:00,58.931,58.962,58.931,58.962,51600000.0
2009-05-26 18:01:00,58.978,58.996,58.978,58.996,32000000.0
2009-05-26 18:02:00,58.995,59.005,58.995,59.005,24000000.0
2009-05-26 18:03:00,59.012,59.012,58.997,59.006,36800000.0
2009-05-26 18:04:00,59.027,59.074,59.027,59.068,33600000.0
2009-05-26 18:05:00,59.087,59.101,59.084,59.101,12800000.0
2009-05-26 18:06:00,59.086,59.086,59.028,59.047,30400000.0
2009-05-26 18:07:00,59.013,59.025,59.012,59.012,35200000.0
2009-05-26 18:08:00,59.022,59.032,59.017,59.032,84800000.0
2009-05-26 18:09:00,59.038,59.038,59.027,59.031,33600000.0
2009-05-26 18:10:00,59.045,59.06,59.04,59.054,10000000.0
2009-05-26 18:11:00,59.063,59.063,59.049,59.054,9600000.0
2009-05-26 18:12:00,59.055,59.055,59.028,59.028,12800000.0
2009-05-26 18:13:00,59.038,59.04,59.028,59.028,27200000.0
2009-05-26 18:14:00,59.017,59.017,59.005,59.005,19200000.0
2009-05-26 18:15:00,59.01,59.015,59.002,59.015,30400000.0
2009-05-26 18:16:00,59.014,59.017,59.004,59.008,56000000.0
2009-05-26 18:17:00,59.013,59.013,59.005,59.011,43200000.0
2009-05-26 18:18:00,59.008,59.026,59.008,59.021,30400000.0
2009-05-26 18:19:00,59.043,59.047,59.036,59.037,46400000.0
2009-05-26 18:20:00,59.048,59.072,59.048,59.07,43200000.0
2009-05-26 18:21:00,59.071,59.081,59.067,59.073,12800000.0
2009-05-26 18:22:00,59.081,59.091,59.076,59.086,34000000.0
2009-05-26 18:23:00,59.091,59.091,59.068,59.072,46400000.0
2009-05-26 18:24:00,59.067,59.08,59.066,59.08,52800000.0
2009-05-26 18:25:00,59.086,59.104,59.086,59.104,33600000.0
2009-05-26 18:26:00,59.123,59.129,59.105,59.105,30400000.0
2009-05-26 18:27:00,59.11,59.115,59.11,59.112,33600000.0
2009-05-26 18:28:00,59.1,59.107,59.1,59.107,12800000.0
2009-05-26 18:29:00,59.088,59.103,59.084,59.086,25600000.0
2009-05-26 18:30:00,59.094,59.106,59.089,59.105,36800000.0
2009-05-26 18:31:00,59.101,59.101,59.086,59.086,8000000.0
2009-05-26 18:32:00,59.079,59.079,59.061,59.068,70400000.0
2009-05-26 18:33:00,59.081,59.091,59.076,59.089,32000000.0
2009-05-26 18:34:00,59.088,59.088,59.071,59.071,19200000.0
2009-05-26 18:35:00,59.046,59.047,59.026,59.027,43200000.0
2009-05-26 18:36:00,59.036,59.068,59.036,59.068,68800000.0
2009-05-26 18:37:00,59.07,59.07,59.033,59.048,36800000.0
2009-05-26 18:38:00,59.064,59.067,59.058,59.065,49600000.0
2009-05-26 18:39:00,59.078,59.078,59.04,59.056,76800000.0
2009-05-26 18:40:00,59.056,59.073,59.055,59.073,65600000.0
2009-05-26 18:41:00,59.089,59.1,59.087,59.097,72000000.0
2009-05-26 18:42:00,59.092,59.092,59.08,59.082,78800000.0
2009-05-26 18:43:00,59.049,59.071,59.048,59.059,49600000.0
2009-05-26 18:44:00,59.067,59.073,59.066,59.073,30400000.0
2009-05-26 18:45:00,59.074,59.078,59.057,59.078,12800000.0
2009-05-26 18:46:00,59.072,59.072,59.063,59.067,12800000.0
2009-05-26 18:47:00,59.055,59.067,59.053,59.053,14400000.0
2009-05-26 18:48:00,59.044,59.06,59.044,59.06,28800000.0
2009-05-26 18:49:00,59.065,59.084,59.065,59.071,24000000.0
2009-05-26 18:50:00,59.083,59.086,59.073,59.086,46400000.0
2009-05-26 18:51:00,59.093,59.098,59.091,59.098,12800000.0
2009-05-26 18:52:00,59.115,59.148,59.115,59.147,19600000.0
2009-05-26 18:53:00,59.149,59.152,59.141,59.145,30800000.0
2009-05-26 18:54:00,59.16,59.176,59.159,59.161,19200000.0
2009-05-26 18:55:00,59.144,59.145,59.132,59.139,22400000.0
2009-05-26 18:56:00,59.118,59.118,59.096,59.098,16000000.0
2009-05-26 18:57:00,59.101,59.105,59.097,59.097,19200000.0
2009-05-26 18:58:00,59.096,59.096,59.089,59.092,32400000.0
2009-05-26 18:59:00,59.099,59.119,59.097,59.119,32400000.0
2009-05-26 19:00:00,59.115,59.124,59.115,59.124,14400000.0
2009-05-26 19:01:00,59.103,59.108,59.087,59.087,19200000.0
2009-05-26 19:02:00,59.09,59.098,59.085,59.093,42600000.0
2009-05-26 19:03:00,59.091,59.091,59.072,59.077,14400000.0
2009-05-26 19:04:00,59.088,59.101,59.088,59.099,17600000.0
2009-05-26 19:05:00,59.124,59.129,59.124,59.125,22400000.0
2009-05-26 19:06:00,59.127,59.137,59.124,59.13,56000000.0
2009-05-26 19:07:00,59.139,59.156,59.139,59.156,35200000.0
2009-05-26 19:08:00,59.163,59.177,59.163,59.173,22400000.0
2009-05-26 19:09:00,59.163,59.169,59.161,59.162,12800000.0
2009-05-26 19:10:00,59.136,59.136,59.11,59.112,8000000.0
2009-05-26 19:11:00,59.098,59.098,59.078,59.092,30400000.0
2009-05-26 19:12:00,59.097,59.102,59.084,59.102,24000000.0
2009-05-26 19:13:00,59.089,59.089,59.074,59.081,9600000.0
2009-05-26 19:14:00,59.095,59.099,59.088,59.093,36800000.0
2009-05-26 19:15:00,59.092,59.092,59.084,59.084,9600000.0
2009-05-26 19:16:00,59.088,59.088,59.066,59.087,8000000.0
2009-05-26 19:17:00,59.09,59.104,59.087,59.103,14400000.0
2009-05-26 19:18:00,59.11,59.116,59.11,59.114,32000000.0
2009-05-26 19:19:00,59.12,59.138,59.112,59.138,11200000.0
2009-05-26 19:20:00,59.146,59.146,59.129,59.138,14400000.0
2009-05-26 19:21:00,59.126,59.126,59.108,59.121,17600000.0
2009-05-26 19:22:00,59.139,59.145,59.133,59.144,14400000.0
2009-05-26 19:23:00,59.141,59.141,59.126,59.135,16000000.0
2009-05-26 19:24:00,59.132,59.134,59.122,59.131,48000000.0
2009-05-26 19:25:00,59.134,59.137,59.128,59.137,11200000.0
2009-05-26 19:26:00,59.139,59.153,59.139,59.153,41600000.0
2009-05-26 19:27:00,59.154,59.154,59.132,59.132,14400000.0
2009-05-26 19:28:00,59.106,59.114,59.087,59.087,12800000.0
2009-05-26 19:29:00,59.126,59.146,59.126,59.146,12800000.0
2009-05-26 19:30:00,59.166,59.17,59.162,59.17,11200000.0
2009-05-26 19:31:00,59.156,59.169,59.156,59.169,12800000.0
2009-05-26 19:32:00,59.165,59.165,59.152,59.152,11200000.0
2009-05-26 19:33:00,59.152,59.152,59.144,59.151,11200000.0
2009-05-26 19:34:00,59.152,59.174,59.152,59.169,12800000.0
2009-05-26 19:35:00,59.159,59.163,59.147,59.163,17600000.0
2009-05-26 19:36:00,59.162,59.179,59.162,59.177,16000000.0
2009-05-26 19:37:00,59.17,59.183,59.17,59.183,11200000.0
2009-05-26 19:38:00,59.181,59.184,59.171,59.171,9600000.0
2009-05-26 19:39:00,59.151,59.159,59.144,59.144,12800000.0
2009-05-26 19:40:00,59.145,59.161,59.145,59.151,11600000.0
2009-05-26 19:41:00,59.138,59.143,59.129,59.138,11200000.0
2009-05-26 19:42:00,59.142,59.15,59.133,59.133,11200000.0
2009-05-26 19:43:00,59.149,59.163,59.149,59.151,19200000.0
2009-05-26 19:44:00,59.14,59.159,59.14,59.154,11200000.0
2009-05-26 19:45:00,59.179,59.208,59.179,59.208,16000000.0
2009-05-26 19:46:00,59.202,59.215,59.202,59.215,14400000.0
2009-05-26 19:47:00,59.211,59.214,59.206,59.206,17600000.0
2009-05-26 19:48:00,59.218,59.218,59.203,59.206,22400000.0
2009-05-26 19:49:00,59.215,59.257,59.215,59.257,30400000.0
2009-05-26 19:50:00,59.237,59.237,59.203,59.203,13200000.0
2009-05-26 19:51:00,59.186,59.215,59.177,59.215,9600000.0
2009-05-26 19:52:00,59.221,59.228,59.2,59.21,16000000.0
2009-05-26 19:53:00,59.211,59.222,59.211,59.222,12800000.0
2009-05-26 19:54:00,59.218,59.226,59.218,59.219,12800000.0
2009-05-26 19:55:00,59.217,59.224,59.215,59.224,11200000.0
2009-05-26 19:56:00,59.215,59.247,59.215,59.247,9600000.0
2009-05-26 19:57:00,59.255,59.259,59.254,59.254,9600000.0
2009-05-26 19:58:00,59.232,59.247,59.232,59.247,11200000.0
2009-05-26 19:59:00,59.235,59.249,59.235,59.249,20800000.0
2009-05-26 20:00:00,59.256,59.262,59.255,59.262,17600000.0
2009-05-26 20:01:00,59.262,59.269,59.262,59.264,10600000.0
2009-05-26 20:02:00,59.25,59.273,59.25,59.262,17600000.0
2009-05-26 20:03:00,59.293,59.303,59.286,59.291,12800000.0
2009-05-26 20:04:00,59.282,59.284,59.26,59.27,30400000.0
2009-05-26 20:05:00,59.279,59.279,59.26,59.263,12800000.0
2009-05-26 20:06:00,59.266,59.28,59.266,59.28,11200000.0
2009-05-26 20:07:00,59.269,59.269,59.255,59.265,9600000.0
2009-05-26 20:08:00,59.26,59.273,59.26,59.265,38400000.0
2009-05-26 20:09:00,59.259,59.262,59.252,59.258,11200000.0
2009-05-26 20:10:00,59.246,59.251,59.236,59.242,16000000.0
2009-05-26 20:11:00,59.261,59.261,59.238,59.243,11200000.0
2009-05-26 20:12:00,59.253,59.269,59.253,59.269,8000000.0
2009-05-26 20:13:00,59.26,59.265,59.239,59.255,27200000.0
2009-05-26 20:14:00,59.263,59.263,59.199,59.26,9600000.0
2009-05-26 20:15:00,59.266,59.276,59.266,59.276,8000000.0
2009-05-26 20:16:00,59.279,59.289,59.279,59.281,28800000.0
2009-05-26 20:17:00,59.287,59.297,59.282,59.293,33600000.0
2009-05-26 20:18:00,59.303,59.316,59.303,59.306,32000000.0
2009-05-26 20:19:00,59.298,59.305,59.298,59.304,11200000.0
2009-05-26 20:20:00,59.28,59.28,59.261,59.268,19600000.0
2009-05-26 20:21:00,59.262,59.262,59.242,59.242,8000000.0
2009-05-26 20:22:00,59.236,59.236,59.216,59.216,9600000.0
2009-05-26 20:23:00,59.217,59.247,59.217,59.247,12800000.0
2009-05-26 20:24:00,59.26,59.269,59.256,59.256,12800000.0
2009-05-26 20:25:00,59.261,59.285,59.261,59.283,11600000.0
2009-05-26 20:26:00,59.268,59.29,59.268,59.29,16000000.0
2009-05-26 20:27:00,59.311,59.311,59.295,59.295,8000000.0
2009-05-26 20:28:00,59.298,59.303,59.279,59.292,11200000.0
2009-05-26 20:29:00,59.289,59.295,59.209,59.287,16000000.0
2009-05-26 20:30:00,59.288,59.298,59.286,59.295,27200000.0
2009-05-26 20:31:00,59.298,59.31,59.298,59.299,12800000.0
2009-05-26 20:32:00,59.302,59.304,59.294,59.294,12800000.0
2009-05-26 20:33:00,59.296,59.301,59.28,59.285,12800000.0
2009-05-26 20:34:00,59.311,59.311,59.294,59.298,11200000.0
2009-05-26 20:35:00,59.291,59.291,59.282,59.282,8000000.0
2009-05-26 20:36:00,59.282,59.291,59.274,59.278,16000000.0
2009-05-26 20:37:00,59.265,59.274,59.265,59.27,12800000.0
2009-05-26 20:38:00,59.28,59.285,59.278,59.285,12800000.0
2009-05-26 20:39:00,59.286,59.288,59.279,59.279,14400000.0
2009-05-26 20:40:00,59.284,59.293,59.279,59.293,8000000.0
2009-05-26 20:41:00,59.286,59.302,59.286,59.294,11200000.0
2009-05-26 20:42:00,59.279,59.304,59.275,59.275,11200000.0
2009-05-26 20:43:00,59.308,59.309,59.3,59.305,14400000.0
2009-05-26 20:44:00,59.305,59.305,59.296,59.298,11200000.0
2009-05-26 20:45:00,59.3,59.3,59.292,59.3,12800000.0
2009-05-26 20:46:00,59.302,59.309,59.302,59.302,14400000.0
2009-05-26 20:47:00,59.297,59.306,59.295,59.295,12800000.0
2009-05-26 20:48:00,59.296,59.296,59.283,59.283,17600000.0
2009-05-26 20:49:00,59.267,59.281,59.267,59.281,19200000.0
2009-05-26 20:50:00,59.275,59.283,59.273,59.283,16000000.0
2009-05-26 20:51:00,59.287,59.304,59.287,59.291,28800000.0
2009-05-26 20:52:00,59.287,59.301,59.287,59.3,12800000.0
2009-05-26 20:53:00,59.306,59.306,59.3,59.302,16000000.0
2009-05-26 20:54:00,59.274,59.29,59.264,59.264,12800000.0
2009-05-26 20:55:00,59.262,59.268,59.258,59.268,8000000.0
2009-05-26 20:56:00,59.274,59.274,59.265,59.265,12800000.0
2009-05-26 20:57:00,59.253,59.265,59.253,59.265,12800000.0
2009-05-26 20:58:00,59.258,59.272,59.258,59.261,9600000.0
2009-05-26 20:59:00,59.275,59.275,59.269,59.273,11200000.0
2009-05-26 21:00:00,59.266,59.273,59.255,59.273,17600000.0
2009-05-26 21:01:00,59.264,59.265,59.247,59.247,11200000.0
2009-05-26 21:02:00,59.258,59.272,59.258,59.267,16000000.0
2009-05-26 21:03:00,59.274,59.275,59.267,59.268,15400000.0
2009-05-26 21:04:00,59.276,59.288,59.269,59.284,10000000.0
2009-05-26 21:05:00,59.271,59.284,59.271,59.284,14400000.0
2009-05-26 21:06:00,59.267,59.267,59.148,59.148,8000000.0
2009-05-26 21:07:00,59.222,59.236,59.215,59.222,14400000.0
2009-05-26 21:08:00,59.247,59.3,59.247,59.3,16000000.0
2009-05-26 21:09:00,59.306,59.311,59.291,59.291,11200000.0
2009-05-26 21:10:00,59.302,59.317,59.302,59.314,8000000.0
2009-05-26 21:11:00,59.326,59.345,59.314,59.345,12800000.0
2009-05-26 21:12:00,59.351,59.361,59.343,59.343,12800000.0
2009-05-26 21:13:00,59.334,59.349,59.329,59.349,16000000.0
2009-05-26 21:14:00,59.346,59.346,59.317,59.32,12800000.0
2009-05-26 21:15:00,59.315,59.315,59.299,59.299,11200000.0
2009-05-26 21:16:00,59.298,59.301,59.296,59.297,19200000.0
2009-05-26 21:17:00,59.285,59.285,59.274,59.276,14400000.0
2009-05-26 21:18:00,59.272,59.272,59.253,59.253,8000000.0
2009-05-26 21:19:00,59.261,59.261,59.249,59.249,17600000.0
2009-05-26 21:20:00,59.233,59.262,59.233,59.262,14400000.0
2009-05-26 21:21:00,59.278,59.283,59.273,59.274,8000000.0
2009-05-26 21:22:00,59.264,59.277,59.262,59.276,12800000.0
2009-05-26 21:23:00,59.283,59.291,59.273,59.291,12800000.0
2009-05-26 21:24:00,59.295,59.295,59.283,59.283,11200000.0
2009-05-26 21:25:00,59.288,59.288,59.265,59.265,18000000.0
2009-05-26 21:26:00,59.272,59.283,59.272,59.283,24000000.0
2009-05-26 21:27:00,59.274,59.274,59.262,59.274,22400000.0
2009-05-26 21:28:00,59.289,59.29,59.271,59.289,11200000.0
2009-05-26 21:29:00,59.291,59.336,59.291,59.336,27200000.0
2009-05-26 21:30:00,59.33,59.33,59.31,59.314,12800000.0
2009-05-26 21:31:00,59.307,59.307,59.267,59.267,16000000.0
2009-05-26 21:32:00,59.266,59.277,59.264,59.277,8000000.0
2009-05-26 21:33:00,59.29,59.31,59.29,59.309,11200000.0
2009-05-26 21:34:00,59.32,59.32,59.299,59.3,8000000.0
2009-05-26 21:35:00,59.309,59.318,59.309,59.314,14400000.0
2009-05-26 21:36:00,59.318,59.322,59.312,59.314,11200000.0
2009-05-26 21:37:00,59.311,59.316,59.3,59.314,15400000.0
2009-05-26 21:38:00,59.31,59.315,59.305,59.309,14400000.0
2009-05-26 21:39:00,59.304,59.313,59.304,59.313,12800000.0
2009-05-26 21:40:00,59.311,59.32,59.311,59.312,12800000.0
2009-05-26 21:41:00,59.231,59.349,59.231,59.319,11200000.0
2009-05-26 21:42:00,59.313,59.313,59.295,59.295,12800000.0
2009-05-26 21:43:00,59.322,59.328,59.321,59.328,8000000.0
2009-05-26 21:44:00,59.324,59.33,59.322,59.33,8000000.0
2009-05-26 21:45:00,59.322,59.324,59.309,59.312,17600000.0
2009-05-26 21:46:00,59.285,59.322,59.285,59.322,14400000.0
2009-05-26 21:47:00,59.321,59.321,59.304,59.304,11200000.0
2009-05-26 21:48:00,59.293,59.293,59.278,59.278,35200000.0
2009-05-26 21:49:00,59.278,59.278,59.266,59.266,11200000.0
2009-05-26 21:50:00,59.238,59.253,59.238,59.238,12800000.0
2009-05-26 21:51:00,59.247,59.259,59.241,59.253,17600000.0
2009-05-26 21:52:00,59.262,59.262,59.246,59.248,11200000.0
2009-05-26 21:53:00,59.27,59.27,59.257,59.257,11200000.0
2009-05-26 21:54:00,59.257,59.263,59.246,59.247,11200000.0
2009-05-26 21:55:00,59.271,59.271,59.257,59.264,12800000.0
2009-05-26 21:56:00,59.271,59.271,59.263,59.266,12800000.0
2009-05-26 21:57:00,59.275,59.281,59.272,59.275,17600000.0
2009-05-26 21:58:00,59.271,59.281,59.271,59.276,8000000.0
2009-05-26 21:59:00,59.29,59.296,59.28,59.28,8000000.0
2009-05-26 22:00:00,59.273,59.282,59.264,59.265,17600000.0
2009-05-26 22:01:00,59.29,59.343,59.29,59.343,11200000.0
2009-05-26 22:02:00,59.352,59.369,59.347,59.369,11200000.0
2009-05-26 22:03:00,59.366,59.367,59.358,59.367,17600000.0
2009-05-26 22:04:00,59.382,59.396,59.382,59.396,16000000.0
2009-05-26 22:05:00,59.385,59.385,59.362,59.362,11200000.0
2009-05-26 22:06:00,59.382,59.391,59.373,59.391,12800000.0
2009-05-26 22:07:00,59.392,59.397,59.392,59.394,16000000.0
2009-05-26 22:08:00,59.408,59.428,59.404,59.428,9600000.0
2009-05-26 22:09:00,59.451,59.476,59.451,59.476,12800000.0
2009-05-26 22:10:00,59.473,59.474,59.461,59.461,22400000.0
2009-05-26 22:11:00,59.457,59.464,59.454,59.456,11200000.0
2009-05-26 22:12:00,59.445,59.445,59.439,59.439,12800000.0
2009-05-26 22:13:00,59.415,59.431,59.415,59.424,12800000.0
2009-05-26 22:14:00,59.434,59.435,59.421,59.421,12800000.0
2009-05-26 22:15:00,59.417,59.421,59.408,59.408,14400000.0
2009-05-26 22:16:00,59.434,59.443,59.43,59.443,17600000.0
2009-05-26 22:17:00,59.432,59.432,59.409,59.425,19200000.0
2009-05-26 22:18:00,59.425,59.435,59.421,59.435,11200000.0
2009-05-26 22:19:00,59.432,59.435,59.423,59.435,12800000.0
2009-05-26 22:20:00,59.435,59.439,59.429,59.432,12800000.0
2009-05-26 22:21:00,59.421,59.421,59.4,59.421,9600000.0
2009-05-26 22:22:00,59.42,59.423,59.411,59.413,12800000.0
2009-05-26 22:23:00,59.413,59.415,59.408,59.41,12800000.0
2009-05-26 22:24:00,59.384,59.405,59.384,59.394,11200000.0
2009-05-26 22:25:00,59.407,59.41,59.403,59.41,16000000.0
2009-05-26 22:26:00,59.408,59.419,59.408,59.416,11200000.0
2009-05-26 22:27:00,59.41,59.41,59.395,59.395,12800000.0
2009-05-26 22:28:00,59.411,59.417,59.407,59.407,11200000.0
2009-05-26 22:29:00,59.428,59.428,59.411,59.413,16000000.0
2009-05-26 22:30:00,59.412,59.416,59.39,59.399,17600000.0
2009-05-26 22:31:00,59.39,59.39,59.376,59.376,11200000.0
2009-05-26 22:32:00,59.386,59.386,59.379,59.382,12800000.0
2009-05-26 22:33:00,59.367,59.385,59.355,59.355,11200000.0
2009-05-26 22:34:00,59.386,59.387,59.37,59.387,12800000.0
2009-05-26 22:35:00,59.387,59.393,59.383,59.385,12800000.0
2009-05-26 22:36:00,59.365,59.365,59.354,59.354,43200000.0
2009-05-26 22:37:00,59.346,59.357,59.346,59.357,26000000.0
2009-05-26 22:38:00,59.356,59.356,59.341,59.341,8000000.0
2009-05-26 22:39:00,59.345,59.345,59.301,59.301,9600000.0
2009-05-26 22:40:00,59.278,59.279,59.267,59.277,17600000.0
2009-05-26 22:41:00,59.284,59.289,59.279,59.289,11200000.0
2009-05-26 22:42:00,59.279,59.286,59.27,59.282,13800000.0
2009-05-26 22:43:00,59.286,59.304,59.286,59.298,16000000.0
2009-05-26 22:44:00,59.297,59.305,59.291,59.305,8000000.0
2009-05-26 22:45:00,59.291,59.291,59.268,59.268,16000000.0
2009-05-26 22:46:00,59.273,59.28,59.267,59.28,11200000.0
2009-05-26 22:47:00,59.271,59.299,59.268,59.299,11200000.0
2009-05-26 22:48:00,59.315,59.315,59.293,59.293,8000000.0
2009-05-26 22:49:00,59.293,59.326,59.293,59.326,12800000.0
2009-05-26 22:50:00,59.334,59.334,59.318,59.328,8000000.0
2009-05-26 22:51:00,59.331,59.338,59.325,59.338,14400000.0
2009-05-26 22:52:00,59.33,59.337,59.33,59.33,11200000.0
2009-05-26 22:53:00,59.312,59.32,59.304,59.304,6400000.0
2009-05-26 22:54:00,59.295,59.297,59.289,59.293,12800000.0
2009-05-26 22:55:00,59.286,59.286,59.275,59.275,12800000.0
2009-05-26 22:56:00,59.274,59.296,59.274,59.296,9600000.0
2009-05-26 22:57:00,59.312,59.321,59.312,59.32,9600000.0
2009-05-26 22:58:00,59.319,59.326,59.318,59.321,14400000.0
2009-05-26 22:59:00,59.314,59.314,59.278,59.278,8000000.0
2009-05-26 23:00:00,59.276,59.276,59.254,59.259,17600000.0
2009-05-26 23:01:00,59.235,59.239,59.234,59.239,8000000.0
2009-05-26 23:02:00,59.243,59.258,59.243,59.25,17600000.0
2009-05-26 23:03:00,59.255,59.263,59.254,59.262,16000000.0
2009-05-26 23:04:00,59.268,59.275,59.263,59.275,11200000.0
2009-05-26 23:05:00,59.28,59.285,59.276,59.276,33600000.0
2009-05-26 23:06:00,59.275,59.291,59.275,59.291,12800000.0
2009-05-26 23:07:00,59.292,59.292,59.278,59.278,12800000.0
2009-05-26 23:08:00,59.278,59.278,59.269,59.269,16000000.0
2009-05-26 23:09:00,59.266,59.272,59.263,59.269,17600000.0
2009-05-26 23:10:00,59.253,59.261,59.244,59.26,12800000.0
2009-05-26 23:11:00,59.264,59.264,59.242,59.242,11200000.0
2009-05-26 23:12:00,59.27,59.283,59.27,59.271,8000000.0
2009-05-26 23:13:00,59.266,59.273,59.266,59.273,12800000.0
2009-05-26 23:14:00,59.264,59.269,59.261,59.267,11200000.0
2009-05-26 23:15:00,59.279,59.289,59.266,59.274,12800000.0
2009-05-26 23:16:00,59.285,59.289,59.285,59.289,9600000.0
2009-05-26 23:17:00,59.295,59.305,59.291,59.297,12800000.0
2009-05-26 23:18:00,59.299,59.31,59.299,59.308,11200000.0
2009-05-26 23:19:00,59.309,59.314,59.299,59.306,12800000.0
2009-05-26 23:20:00,59.292,59.304,59.285,59.303,14400000.0
2009-05-26 23:21:00,59.303,59.317,59.303,59.314,9600000.0
2009-05-26 23:22:00,59.317,59.346,59.317,59.341,11200000.0
2009-05-26 23:23:00,59.335,59.335,59.315,59.315,11200000.0
2009-05-26 23:24:00,59.316,59.318,59.309,59.309,11200000.0
2009-05-26 23:25:00,59.322,59.333,59.322,59.333,14400000.0
2009-05-26 23:26:00,59.327,59.327,59.309,59.311,12200000.0
2009-05-26 23:27:00,59.31,59.32,59.309,59.314,11200000.0
2009-05-26 23:28:00,59.309,59.315,59.296,59.315,16000000.0
2009-05-26 23:29:00,59.284,59.304,59.282,59.291,12800000.0
2009-05-26 23:30:00,59.315,59.321,59.315,59.317,8000000.0
2009-05-26 23:31:00,59.326,59.326,59.309,59.31,12800000.0
2009-05-26 23:32:00,59.298,59.309,59.298,59.299,17600000.0
2009-05-26 23:33:00,59.301,59.306,59.292,59.292,12800000.0
2009-05-26 23:34:00,59.301,59.301,59.292,59.292,8400000.0
2009-05-26 23:35:00,59.294,59.295,59.28,59.28,16000000.0
2009-05-26 23:36:00,59.273,59.287,59.273,59.287,12800000.0
2009-05-26 23:37:00,59.288,59.293,59.272,59.272,12800000.0
2009-05-26 23:38:00,59.292,59.292,59.289,59.289,12800000.0
2009-05-26 23:39:00,59.27,59.27,59.265,59.27,12800000.0
2009-05-26 23:40:00,59.29,59.295,59.28,59.29,35200000.0
2009-05-26 23:41:00,59.292,59.299,59.291,59.291,12800000.0
2009-05-26 23:42:00,59.293,59.302,59.293,59.302,17600000.0
2009-05-26 23:43:00,59.27,59.27,59.262,59.268,14400000.0
2009-05-26 23:44:00,59.29,59.296,59.285,59.296,9600000.0
2009-05-26 23:45:00,59.295,59.295,59.273,59.274,11200000.0
2009-05-26 23:46:00,59.295,59.303,59.291,59.302,17600000.0
2009-05-26 23:47:00,59.307,59.307,59.298,59.298,12800000.0
2009-05-26 23:48:00,59.298,59.298,59.28,59.295,17600000.0
2009-05-26 23:49:00,59.29,59.29,59.263,59.267,16000000.0
2009-05-26 23:50:00,59.262,59.262,59.254,59.254,11200000.0
2009-05-26 23:51:00,59.26,59.26,59.244,59.256,12800000.0
2009-05-26 23:52:00,59.255,59.261,59.252,59.253,16000000.0
2009-05-26 23:53:00,59.255,59.261,59.255,59.257,9600000.0
2009-05-26 23:54:00,59.258,59.262,59.233,59.262,14400000.0
2009-05-26 23:55:00,59.255,59.255,59.214,59.221,12800000.0
2009-05-26 23:56:00,59.228,59.27,59.175,59.175,11200000.0
2009-05-26 23:57:00,59.239,59.239,59.219,59.226,12800000.0
2009-05-26 23:58:00,59.263,59.263,59.242,59.258,11200000.0
2009-05-26 23:59:00,59.253,59.259,59.253,59.256,8000000.0
2009-05-27 00:00:00,59.239,59.246,59.234,59.245,17600000.0
2009-05-27 00:01:00,59.232,59.232,59.178,59.205,12800000.0
2009-05-27 00:02:00,59.14,59.14,59.041,59.056,11200000.0
2009-05-27 00:03:00,59.059,59.059,59.047,59.056,13200000.0
2009-05-27 00:04:00,59.058,59.114,59.058,59.114,9600000.0
2009-05-27 00:05:00,59.158,59.167,59.158,59.167,11200000.0
2009-05-27 00:06:00,59.144,59.144,59.092,59.092,11200000.0
2009-05-27 00:07:00,59.087,59.104,59.087,59.103,12800000.0
2009-05-27 00:08:00,59.093,59.103,59.087,59.087,12800000.0
2009-05-27 00:09:00,59.006,59.111,59.006,59.105,16000000.0
2009-05-27 00:10:00,59.098,59.104,59.09,59.101,16000000.0
2009-05-27 00:11:00,59.088,59.088,59.074,59.086,16000000.0
2009-05-27 00:12:00,59.087,59.098,59.086,59.098,12800000.0
2009-05-27 00:13:00,59.1,59.1,59.078,59.086,12800000.0
2009-05-27 00:14:00,59.082,59.087,59.075,59.075,14400000.0
2009-05-27 00:15:00,59.084,59.084,59.06,59.06,28800000.0
2009-05-27 00:16:00,59.062,59.087,59.062,59.084,14400000.0
2009-05-27 00:17:00,59.091,59.105,59.087,59.087,17600000.0
2009-05-27 00:18:00,59.087,59.095,59.087,59.087,12800000.0
2009-05-27 00:19:00,59.081,59.091,59.08,59.08,12800000.0
2009-05-27 00:20:00,59.102,59.112,59.102,59.112,17600000.0
2009-05-27 00:21:00,59.122,59.138,59.122,59.138,12800000.0
2009-05-27 00:22:00,59.088,59.127,59.088,59.127,17600000.0
2009-05-27 00:23:00,59.125,59.125,59.121,59.125,8000000.0
2009-05-27 00:24:00,59.139,59.142,59.126,59.128,8000000.0
2009-05-27 00:25:00,59.122,59.131,59.108,59.131,16000000.0
2009-05-27 00:26:00,59.12,59.126,59.115,59.115,12800000.0
2009-05-27 00:27:00,59.101,59.101,59.064,59.064,8000000.0
2009-05-27 00:28:00,59.053,59.062,59.051,59.058,32000000.0
2009-05-27 00:29:00,59.055,59.055,59.025,59.046,12800000.0
2009-05-27 00:30:00,59.056,59.076,59.044,59.076,11200000.0
2009-05-27 00:31:00,59.071,59.084,59.071,59.084,11200000.0
2009-05-27 00:32:00,59.037,59.071,59.037,59.07,12800000.0
2009-05-27 00:33:00,59.08,59.082,59.068,59.073,12800000.0
2009-05-27 00:34:00,59.086,59.091,59.082,59.09,19200000.0
2009-05-27 00:35:00,59.095,59.095,59.078,59.083,28800000.0
2009-05-27 00:36:00,59.091,59.101,59.09,59.096,17600000.0
2009-05-27 00:37:00,59.103,59.105,59.097,59.098,12800000.0
2009-05-27 00:38:00,59.068,59.08,59.064,59.076,17600000.0
2009-05-27 00:39:00,59.083,59.084,59.07,59.08,12800000.0
2009-05-27 00:40:00,59.09,59.101,59.09,59.099,16400000.0
2009-05-27 00:41:00,59.097,59.125,59.097,59.123,12800000.0
2009-05-27 00:42:00,59.11,59.135,59.11,59.128,12800000.0
2009-05-27 00:43:00,59.117,59.14,59.117,59.129,11200000.0
2009-05-27 00:44:00,59.144,59.148,59.129,59.144,8000000.0
2009-05-27 00:45:00,59.14,59.162,59.139,59.162,11200000.0
2009-05-27 00:46:00,59.144,59.151,59.14,59.14,14400000.0
2009-05-27 00:47:00,59.152,59.155,59.14,59.152,12800000.0
2009-05-27 00:48:00,59.129,59.142,59.129,59.135,9600000.0
2009-05-27 00:49:00,59.151,59.158,59.148,59.158,16000000.0
2009-05-27 00:50:00,59.166,59.173,59.166,59.171,11200000.0
2009-05-27 00:51:00,59.176,59.191,59.168,59.191,17600000.0
2009-05-27 00:52:00,59.219,59.226,59.214,59.214,11200000.0
2009-05-27 00:53:00,59.216,59.228,59.216,59.222,8000000.0
2009-05-27 00:54:00,59.208,59.218,59.208,59.218,8000000.0
2009-05-27 00:55:00,59.213,59.221,59.211,59.213,28800000.0
2009-05-27 00:56:00,59.178,59.18,59.17,59.178,12800000.0
2009-05-27 00:57:00,59.188,59.192,59.181,59.189,12800000.0
2009-05-27 00:58:00,59.142,59.163,59.142,59.162,12800000.0
2009-05-27 00:59:00,59.149,59.149,59.136,59.14,11200000.0
2009-05-27 01:00:00,59.14,59.144,59.132,59.138,16000000.0
2009-05-27 01:01:00,59.134,59.147,59.134,59.143,9600000.0
2009-05-27 01:02:00,59.143,59.152,59.143,59.148,11200000.0
2009-05-27 01:03:00,59.141,59.144,59.137,59.144,22400000.0
2009-05-27 01:04:00,59.15,59.152,59.141,59.152,12800000.0
2009-05-27 01:05:00,59.175,59.199,59.175,59.199,13200000.0
2009-05-27 01:06:00,59.219,59.241,59.176,59.233,12800000.0
2009-05-27 01:07:00,59.229,59.241,59.227,59.241,11200000.0
2009-05-27 01:08:00,59.254,59.271,59.254,59.271,16000000.0
2009-05-27 01:09:00,59.27,59.274,59.267,59.273,16000000.0
2009-05-27 01:10:00,59.264,59.276,59.264,59.269,9000000.0
2009-05-27 01:11:00,59.274,59.274,59.265,59.265,11200000.0
2009-05-27 01:12:00,59.252,59.256,59.245,59.256,16000000.0
2009-05-27 01:13:00,59.258,59.258,59.247,59.254,17600000.0
2009-05-27 01:14:00,59.236,59.242,59.234,59.242,9600000.0
2009-05-27 01:15:00,59.244,59.244,59.236,59.239,17600000.0
2009-05-27 01:16:00,59.257,59.268,59.257,59.257,25600000.0
2009-05-27 01:17:00,59.262,59.262,59.249,59.261,12800000.0
2009-05-27 01:18:00,59.261,59.262,59.249,59.249,12800000.0
2009-05-27 01:19:00,59.237,59.246,59.234,59.234,11200000.0
2009-05-27 01:20:00,59.252,59.257,59.251,59.257,19200000.0
2009-05-27 01:21:00,59.257,59.268,59.256,59.258,11200000.0
2009-05-27 01:22:00,59.259,59.28,59.259,59.277,12800000.0
2009-05-27 01:23:00,59.283,59.315,59.283,59.315,16000000.0
2009-05-27 01:24:00,59.323,59.33,59.315,59.315,12800000.0
2009-05-27 01:25:00,59.315,59.315,59.309,59.314,11200000.0
2009-05-27 01:26:00,59.307,59.307,59.285,59.285,11200000.0
2009-05-27 01:27:00,59.291,59.301,59.291,59.3,9000000.0
2009-05-27 01:28:00,59.304,59.324,59.303,59.324,14400000.0
2009-05-27 01:29:00,59.325,59.331,59.323,59.33,16000000.0
2009-05-27 01:30:00,59.328,59.37,59.328,59.37,11200000.0
2009-05-27 01:31:00,59.37,59.395,59.37,59.392,16000000.0
2009-05-27 01:32:00,59.386,59.386,59.377,59.379,12800000.0
2009-05-27 01:33:00,59.362,59.362,59.348,59.348,11200000.0
2009-05-27 01:34:00,59.373,59.381,59.369,59.381,24000000.0
2009-05-27 01:35:00,59.38,59.387,59.378,59.382,12800000.0
2009-05-27 01:36:00,59.374,59.38,59.361,59.361,9600000.0
2009-05-27 01:37:00,59.343,59.353,59.323,59.323,16400000.0
2009-05-27 01:38:00,59.349,59.349,59.325,59.331,17600000.0
2009-05-27 01:39:00,59.337,59.337,59.327,59.327,14400000.0
2009-05-27 01:40:00,59.302,59.328,59.302,59.327,9600000.0
2009-05-27 01:41:00,59.343,59.344,59.334,59.337,12800000.0
2009-05-27 01:42:00,59.342,59.344,59.338,59.34,11200000.0
2009-05-27 01:43:00,59.343,59.343,59.332,59.332,8000000.0
2009-05-27 01:44:00,59.337,59.342,59.337,59.339,11200000.0
2009-05-27 01:45:00,59.339,59.34,59.329,59.329,12800000.0
2009-05-27 01:46:00,59.302,59.327,59.302,59.327,16000000.0
2009-05-27 01:47:00,59.336,59.35,59.336,59.342,11200000.0
2009-05-27 01:48:00,59.353,59.353,59.339,59.352,12800000.0
2009-05-27 01:49:00,59.361,59.361,59.351,59.351,12800000.0
2009-05-27 01:50:00,59.341,59.341,59.329,59.329,14400000.0
2009-05-27 01:51:00,59.32,59.322,59.309,59.313,17600000.0
2009-05-27 01:52:00,59.305,59.314,59.298,59.314,20800000.0
2009-05-27 01:53:00,59.297,59.305,59.297,59.305,17600000.0
2009-05-27 01:54:00,59.302,59.302,59.273,59.273,12800000.0
2009-05-27 01:55:00,59.274,59.298,59.274,59.298,11200000.0
2009-05-27 01:56:00,59.298,59.302,59.297,59.297,12800000.0
2009-05-27 01:57:00,59.297,59.297,59.289,59.289,19200000.0
2009-05-27 01:58:00,59.27,59.27,59.233,59.233,11200000.0
2009-05-27 01:59:00,59.235,59.25,59.235,59.25,11200000.0
2009-05-27 02:00:00,59.256,59.256,59.23,59.246,12800000.0
2009-05-27 02:01:00,59.249,59.249,59.22,59.234,17600000.0
2009-05-27 02:02:00,59.227,59.245,59.227,59.242,11200000.0
2009-05-27 02:03:00,59.223,59.242,59.21,59.215,15800000.0
2009-05-27 02:04:00,59.221,59.226,59.2,59.2,11200000.0
2009-05-27 02:05:00,59.2,59.2,59.19,59.194,12800000.0
2009-05-27 02:06:00,59.185,59.201,59.179,59.201,14400000.0
2009-05-27 02:07:00,59.2,59.2,59.178,59.178,12800000.0
2009-05-27 02:08:00,59.186,59.194,59.173,59.193,17600000.0
2009-05-27 02:09:00,59.213,59.227,59.213,59.224,16000000.0
2009-05-27 02:10:00,59.217,59.223,59.211,59.215,16000000.0
2009-05-27 02:11:00,59.215,59.233,59.207,59.233,12800000.0
2009-05-27 02:12:00,59.227,59.237,59.209,59.237,17600000.0
2009-05-27 02:13:00,59.251,59.27,59.251,59.267,11200000.0
2009-05-27 02:14:00,59.263,59.27,59.263,59.267,8000000.0
2009-05-27 02:15:00,59.274,59.308,59.274,59.304,11200000.0
2009-05-27 02:16:00,59.31,59.322,59.31,59.314,11200000.0
2009-05-27 02:17:00,59.308,59.308,59.283,59.283,9600000.0
2009-05-27 02:18:00,59.265,59.274,59.265,59.274,12800000.0
2009-05-27 02:19:00,59.268,59.278,59.254,59.26,12800000.0
2009-05-27 02:20:00,59.227,59.23,59.125,59.23,12800000.0
2009-05-27 02:21:00,59.222,59.222,59.212,59.22,16000000.0
2009-05-27 02:22:00,59.22,59.225,59.211,59.221,14400000.0
2009-05-27 02:23:00,59.23,59.23,59.218,59.226,9600000.0
2009-05-27 02:24:00,59.226,59.226,59.216,59.223,11200000.0
2009-05-27 02:25:00,59.209,59.21,59.197,59.197,17600000.0
2009-05-27 02:26:00,59.199,59.211,59.197,59.211,12800000.0
2009-05-27 02:27:00,59.205,59.205,59.187,59.195,11200000.0
2009-05-27 02:28:00,59.185,59.185,59.171,59.174,12200000.0
2009-05-27 02:29:00,59.163,59.173,59.163,59.173,11200000.0
2009-05-27 02:30:00,59.173,59.181,59.172,59.181,12800000.0
2009-05-27 02:31:00,59.173,59.173,59.161,59.161,12800000.0
2009-05-27 02:32:00,59.171,59.171,59.143,59.146,11200000.0
2009-05-27 02:33:00,59.164,59.185,59.164,59.185,10600000.0
2009-05-27 02:34:00,59.173,59.181,59.167,59.169,9600000.0
2009-05-27 02:35:00,59.16,59.161,59.138,59.138,12800000.0
2009-05-27 02:36:00,59.146,59.162,59.146,59.162,12800000.0
2009-05-27 02:37:00,59.162,59.162,59.144,59.144,12800000.0
2009-05-27 02:38:00,59.139,59.139,59.121,59.121,17600000.0
2009-05-27 02:39:00,59.126,59.126,59.11,59.11,16000000.0
2009-05-27 02:40:00,59.111,59.12,59.107,59.107,9600000.0
2009-05-27 02:41:00,59.118,59.118,59.113,59.118,11200000.0
2009-05-27 02:42:00,59.12,59.12,59.105,59.114,11200000.0
2009-05-27 02:43:00,59.103,59.103,59.082,59.082,11200000.0
2009-05-27 02:44:00,59.086,59.088,59.081,59.082,11200000.0
2009-05-27 02:45:00,59.086,59.091,59.086,59.091,11200000.0
2009-05-27 02:46:00,59.083,59.083,59.073,59.081,11200000.0
2009-05-27 02:47:00,59.079,59.084,59.072,59.072,12800000.0
2009-05-27 02:48:00,59.056,59.056,58.943,58.943,11200000.0
2009-05-27 02:49:00,59.044,59.044,59.009,59.009,17600000.0
2009-05-27 02:50:00,59.0,59.005,58.988,59.001,12800000.0
2009-05-27 02:51:00,59.03,59.055,59.03,59.055,11200000.0
2009-05-27 02:52:00,59.056,59.058,59.035,59.035,11200000.0
2009-05-27 02:53:00,59.021,59.021,59.011,59.016,11200000.0
2009-05-27 02:54:00,59.045,59.082,59.045,59.073,12800000.0
2009-05-27 02:55:00,59.057,59.057,59.043,59.046,11200000.0
2009-05-27 02:56:00,59.046,59.064,59.046,59.059,11200000.0
2009-05-27 02:57:00,59.087,59.095,59.084,59.095,11200000.0
2009-05-27 02:58:00,59.058,59.058,58.973,58.973,11200000.0
2009-05-27 02:59:00,59.042,59.055,59.042,59.054,11200000.0
2009-05-27 03:00:00,59.058,59.068,59.056,59.068,12800000.0
2009-05-27 03:01:00,59.069,59.116,59.069,59.116,11200000.0
2009-05-27 03:02:00,59.135,59.165,59.135,59.145,17600000.0
2009-05-27 03:03:00,59.121,59.134,59.121,59.123,14400000.0
2009-05-27 03:04:00,59.103,59.118,59.101,59.118,11200000.0
2009-05-27 03:05:00,59.117,59.13,59.117,59.129,16000000.0
2009-05-27 03:06:00,59.129,59.142,59.123,59.123,16000000.0
2009-05-27 03:07:00,59.129,59.142,59.129,59.133,12800000.0
2009-05-27 03:08:00,59.139,59.139,59.121,59.125,11200000.0
2009-05-27 03:09:00,59.117,59.126,59.114,59.114,11200000.0
2009-05-27 03:10:00,59.118,59.124,59.105,59.116,16400000.0
2009-05-27 03:11:00,59.119,59.138,59.117,59.137,17600000.0
2009-05-27 03:12:00,59.129,59.136,59.125,59.136,11200000.0
2009-05-27 03:13:00,59.138,59.154,59.131,59.131,16000000.0
2009-05-27 03:14:00,59.134,59.134,59.115,59.126,16000000.0
2009-05-27 03:15:00,59.138,59.142,59.138,59.139,9600000.0
2009-05-27 03:16:00,59.137,59.137,59.129,59.131,8000000.0
2009-05-27 03:17:00,59.124,59.131,59.114,59.131,11200000.0
2009-05-27 03:18:00,59.118,59.122,59.111,59.111,11200000.0
2009-05-27 03:19:00,59.126,59.126,59.119,59.123,12800000.0
2009-05-27 03:20:00,59.117,59.118,59.092,59.094,11200000.0
2009-05-27 03:21:00,59.091,59.103,59.091,59.103,14400000.0
2009-05-27 03:22:00,59.103,59.108,59.1,59.108,14400000.0
2009-05-27 03:23:00,59.101,59.113,59.1,59.113,12800000.0
2009-05-27 03:24:00,59.102,59.124,59.102,59.115,11600000.0
2009-05-27 03:25:00,59.117,59.131,59.117,59.128,17600000.0
2009-05-27 03:26:00,59.128,59.131,59.11,59.129,11200000.0
2009-05-27 03:27:00,59.129,59.14,59.128,59.138,14400000.0
2009-05-27 03:28:00,59.143,59.143,59.135,59.141,12800000.0
2009-05-27 03:29:00,59.127,59.154,59.127,59.154,12800000.0
2009-05-27 03:30:00,59.161,59.173,59.161,59.173,14800000.0
2009-05-27 03:31:00,59.18,59.207,59.18,59.207,12800000.0
2009-05-27 03:32:00,59.234,59.234,59.225,59.228,12800000.0
2009-05-27 03:33:00,59.212,59.22,59.208,59.208,11200000.0
2009-05-27 03:34:00,59.221,59.243,59.221,59.243,11200000.0
2009-05-27 03:35:00,59.249,59.279,59.249,59.279,17600000.0
2009-05-27 03:36:00,59.276,59.289,59.276,59.285,12800000.0
2009-05-27 03:37:00,59.295,59.295,59.274,59.274,17600000.0
2009-05-27 03:38:00,59.276,59.276,59.26,59.26,11200000.0
2009-05-27 03:39:00,59.234,59.245,59.176,59.237,14400000.0
2009-05-27 03:40:00,59.25,59.25,59.233,59.233,11200000.0
2009-05-27 03:41:00,59.253,59.268,59.253,59.259,11200000.0
2009-05-27 03:42:00,59.248,59.248,59.227,59.227,12800000.0
2009-05-27 03:43:00,59.226,59.226,59.21,59.214,11600000.0
2009-05-27 03:44:00,59.199,59.204,59.195,59.204,11200000.0
2009-05-27 03:45:00,59.216,59.238,59.216,59.238,11200000.0
2009-05-27 03:46:00,59.24,59.24,59.227,59.227,12800000.0
2009-05-27 03:47:00,59.231,59.279,59.231,59.279,11200000.0
2009-05-27 03:48:00,59.275,59.275,59.254,59.256,11200000.0
2009-05-27 03:49:00,59.249,59.249,59.229,59.242,12800000.0
2009-05-27 03:50:00,59.238,59.238,59.22,59.23,12800000.0
2009-05-27 03:51:00,59.239,59.277,59.239,59.277,12800000.0
2009-05-27 03:52:00,59.281,59.285,59.27,59.27,16000000.0
2009-05-27 03:53:00,59.271,59.279,59.267,59.279,11200000.0
2009-05-27 03:54:00,59.279,59.296,59.278,59.294,12800000.0
2009-05-27 03:55:00,59.302,59.302,59.285,59.296,14800000.0
2009-05-27 03:56:00,59.3,59.307,59.298,59.307,11200000.0
2009-05-27 03:57:00,59.294,59.294,59.283,59.286,12800000.0
2009-05-27 03:58:00,59.301,59.313,59.301,59.313,11200000.0
2009-05-27 03:59:00,59.31,59.31,59.296,59.3,12800000.0
2009-05-27 04:00:00,59.29,59.322,59.287,59.315,14400000.0
2009-05-27 04:01:00,59.316,59.316,59.298,59.304,11200000.0
2009-05-27 04:02:00,59.318,59.319,59.295,59.308,12800000.0
2009-05-27 04:03:00,59.301,59.311,59.301,59.309,12800000.0
2009-05-27 04:04:00,59.313,59.321,59.313,59.316,12800000.0
2009-05-27 04:05:00,59.31,59.311,59.308,59.309,11200000.0
2009-05-27 04:06:00,59.3,59.306,59.297,59.303,14400000.0
2009-05-27 04:07:00,59.302,59.319,59.296,59.305,14400000.0
2009-05-27 04:08:00,59.311,59.327,59.311,59.327,12800000.0
2009-05-27 04:09:00,59.322,59.326,59.316,59.316,11200000.0
2009-05-27 04:10:00,59.327,59.327,59.315,59.321,17600000.0
2009-05-27 04:11:00,59.319,59.326,59.314,59.323,12800000.0
2009-05-27 04:12:00,59.328,59.334,59.326,59.334,12800000.0
2009-05-27 04:13:00,59.341,59.343,59.33,59.33,11200000.0
2009-05-27 04:14:00,59.333,59.333,59.318,59.318,16000000.0
2009-05-27 04:15:00,59.342,59.349,59.341,59.349,12800000.0
2009-05-27 04:16:00,59.324,59.324,59.275,59.278,11200000.0
2009-05-27 04:17:00,59.276,59.278,59.263,59.271,14400000.0
2009-05-27 04:18:00,59.255,59.275,59.255,59.275,14400000.0
2009-05-27 04:19:00,59.278,59.278,59.243,59.251,12800000.0
2009-05-27 04:20:00,59.279,59.279,59.275,59.276,12800000.0
2009-05-27 04:21:00,59.294,59.297,59.287,59.287,11200000.0
2009-05-27 04:22:00,59.277,59.286,59.268,59.276,16000000.0
2009-05-27 04:23:00,59.256,59.273,59.256,59.27,12800000.0
2009-05-27 04:24:00,59.265,59.265,59.245,59.245,12800000.0
2009-05-27 04:25:00,59.238,59.248,59.233,59.243,14400000.0
2009-05-27 04:26:00,59.242,59.242,59.226,59.226,12800000.0
2009-05-27 04:27:00,59.229,59.234,59.208,59.234,17600000.0
2009-05-27 04:28:00,59.247,59.261,59.247,59.249,11200000.0
2009-05-27 04:29:00,59.256,59.264,59.256,59.258,12800000.0
2009-05-27 04:30:00,59.254,59.267,59.254,59.256,11200000.0
2009-05-27 04:31:00,59.259,59.263,59.253,59.254,12800000.0
2009-05-27 04:32:00,59.25,59.272,59.247,59.262,16000000.0
2009-05-27 04:33:00,59.264,59.264,59.234,59.234,16000000.0
2009-05-27 04:34:00,59.235,59.235,59.116,59.209,11200000.0
2009-05-27 04:35:00,59.239,59.239,59.227,59.227,12800000.0
2009-05-27 04:36:00,59.216,59.222,59.211,59.211,11200000.0
2009-05-27 04:37:00,59.194,59.194,59.169,59.169,12800000.0
2009-05-27 04:38:00,59.16,59.173,59.152,59.152,12800000.0
2009-05-27 04:39:00,59.141,59.191,59.141,59.185,12800000.0
2009-05-27 04:40:00,59.177,59.196,59.177,59.187,12800000.0
2009-05-27 04:41:00,59.197,59.202,59.192,59.202,12800000.0
2009-05-27 04:42:00,59.189,59.189,59.163,59.163,17600000.0
2009-05-27 04:43:00,59.174,59.186,59.174,59.186,12800000.0
2009-05-27 04:44:00,59.184,59.184,59.17,59.17,12800000.0
2009-05-27 04:45:00,59.163,59.171,59.137,59.143,17600000.0
2009-05-27 04:46:00,59.144,59.158,59.144,59.158,8000000.0
2009-05-27 04:47:00,59.161,59.178,59.161,59.178,8000000.0
2009-05-27 04:48:00,59.181,59.181,59.151,59.151,17600000.0
2009-05-27 04:49:00,59.151,59.16,59.151,59.16,16000000.0
2009-05-27 04:50:00,59.162,59.166,59.161,59.166,11200000.0
2009-05-27 04:51:00,59.178,59.178,59.161,59.161,11200000.0
2009-05-27 04:52:00,59.152,59.171,59.152,59.171,13200000.0
2009-05-27 04:53:00,59.167,59.176,59.164,59.176,17600000.0
2009-05-27 04:54:00,59.154,59.154,59.131,59.147,11200000.0
2009-05-27 04:55:00,59.157,59.157,59.143,59.155,11200000.0
2009-05-27 04:56:00,59.157,59.163,59.149,59.16,17600000.0
2009-05-27 04:57:00,59.164,59.173,59.164,59.173,12800000.0
2009-05-27 04:58:00,59.163,59.168,59.161,59.162,11200000.0
2009-05-27 04:59:00,59.157,59.158,59.147,59.147,12800000.0
2009-05-27 05:00:00,59.151,59.214,59.143,59.214,11200000.0
2009-05-27 05:01:00,59.241,59.265,59.241,59.26,14400000.0
2009-05-27 05:02:00,59.296,59.346,59.296,59.333,11200000.0
2009-05-27 05:03:00,59.337,59.337,59.307,59.32,12800000.0
2009-05-27 05:04:00,59.322,59.338,59.322,59.338,12800000.0
2009-05-27 05:05:00,59.327,59.327,59.296,59.296,11600000.0
2009-05-27 05:06:00,59.302,59.321,59.302,59.321,11600000.0
2009-05-27 05:07:00,59.322,59.322,59.29,59.29,14400000.0
2009-05-27 05:08:00,59.284,59.288,59.282,59.287,12800000.0
2009-05-27 05:09:00,59.287,59.298,59.287,59.298,11200000.0
2009-05-27 05:10:00,59.312,59.312,59.292,59.296,10600000.0
2009-05-27 05:11:00,59.285,59.314,59.285,59.314,12800000.0
2009-05-27 05:12:00,59.305,59.306,59.295,59.3,12800000.0
2009-05-27 05:13:00,59.308,59.309,59.295,59.295,12800000.0
2009-05-27 05:14:00,59.304,59.332,59.304,59.328,12800000.0
2009-05-27 05:15:00,59.336,59.351,59.322,59.351,16000000.0
2009-05-27 05:16:00,59.355,59.355,59.318,59.318,11200000.0
2009-05-27 05:17:00,59.315,59.329,59.315,59.322,11200000.0
2009-05-27 05:18:00,59.315,59.332,59.311,59.332,12800000.0
2009-05-27 05:19:00,59.338,59.362,59.338,59.36,16000000.0
2009-05-27 05:20:00,59.354,59.354,59.349,59.35,11200000.0
2009-05-27 05:21:00,59.353,59.353,59.333,59.343,18000000.0
2009-05-27 05:22:00,59.346,59.37,59.345,59.37,16000000.0
2009-05-27 05:23:00,59.374,59.387,59.374,59.38,12800000.0
2009-05-27 05:24:00,59.383,59.387,59.377,59.386,11200000.0
2009-05-27 05:25:00,59.385,59.385,59.363,59.366,12800000.0
2009-05-27 05:26:00,59.362,59.382,59.362,59.382,12800000.0
2009-05-27 05:27:00,59.369,59.369,59.361,59.363,12800000.0
2009-05-27 05:28:00,59.356,59.371,59.356,59.371,11200000.0
2009-05-27 05:29:00,59.375,59.392,59.375,59.39,12800000.0
2009-05-27 05:30:00,59.396,59.404,59.39,59.403,9600000.0
2009-05-27 05:31:00,59.399,59.425,59.399,59.425,17600000.0
2009-05-27 05:32:00,59.411,59.424,59.411,59.415,9600000.0
2009-05-27 05:33:00,59.426,59.426,59.413,59.415,11200000.0
2009-05-27 05:34:00,59.408,59.41,59.395,59.4,18000000.0
2009-05-27 05:35:00,59.388,59.388,59.374,59.375,12800000.0
2009-05-27 05:36:00,59.384,59.385,59.375,59.38,12800000.0
2009-05-27 05:37:00,59.379,59.379,59.37,59.37,11200000.0
2009-05-27 05:38:00,59.392,59.396,59.386,59.395,12800000.0
2009-05-27 05:39:00,59.389,59.399,59.386,59.399,11200000.0
2009-05-27 05:40:00,59.426,59.427,59.407,59.427,14400000.0
2009-05-27 05:41:00,59.432,59.458,59.431,59.458,12800000.0
2009-05-27 05:42:00,59.474,59.487,59.473,59.479,11200000.0
2009-05-27 05:43:00,59.482,59.482,59.453,59.453,12800000.0
2009-05-27 05:44:00,59.463,59.472,59.461,59.472,12800000.0
2009-05-27 05:45:00,59.467,59.47,59.462,59.466,16000000.0
2009-05-27 05:46:00,59.467,59.479,59.467,59.479,16000000.0
2009-05-27 05:47:00,59.471,59.471,59.437,59.437,11200000.0
2009-05-27 05:48:00,59.433,59.446,59.432,59.432,14400000.0
2009-05-27 05:49:00,59.426,59.449,59.426,59.449,17600000.0
2009-05-27 05:50:00,59.455,59.464,59.455,59.456,11200000.0
2009-05-27 05:51:00,59.454,59.46,59.446,59.454,11200000.0
2009-05-27 05:52:00,59.45,59.45,59.422,59.432,12800000.0
2009-05-27 05:53:00,59.415,59.419,59.406,59.408,17600000.0
2009-05-27 05:54:00,59.403,59.403,59.375,59.376,17600000.0
2009-05-27 05:55:00,59.398,59.434,59.354,59.354,11200000.0
2009-05-27 05:56:00,59.419,59.419,59.386,59.391,11200000.0
2009-05-27 05:57:00,59.397,59.397,59.39,59.39,12800000.0
2009-05-27 05:58:00,59.399,59.407,59.393,59.403,12800000.0
2009-05-27 05:59:00,59.4,59.408,59.393,59.393,12800000.0
2009-05-27 06:00:00,59.401,59.401,59.384,59.384,14400000.0
2009-05-27 06:01:00,59.395,59.412,59.395,59.407,16000000.0
2009-05-27 06:02:00,59.405,59.412,59.404,59.407,12800000.0
2009-05-27 06:03:00,59.403,59.403,59.388,59.388,12800000.0
2009-05-27 06:04:00,59.367,59.379,59.36,59.36,11200000.0
2009-05-27 06:05:00,59.342,59.349,59.336,59.346,14400000.0
2009-05-27 06:06:00,59.327,59.33,59.297,59.33,17600000.0
2009-05-27 06:07:00,59.323,59.324,59.302,59.319,12800000.0
2009-05-27 06:08:00,59.316,59.337,59.237,59.331,12800000.0
2009-05-27 06:09:00,59.315,59.328,59.31,59.328,11200000.0
2009-05-27 06:10:00,59.337,59.34,59.329,59.337,14400000.0
2009-05-27 06:11:00,59.325,59.325,59.315,59.315,9600000.0
2009-05-27 06:12:00,59.322,59.331,59.322,59.331,12800000.0
2009-05-27 06:13:00,59.329,59.329,59.313,59.313,8000000.0
2009-05-27 06:14:00,59.308,59.324,59.308,59.318,14400000.0
2009-05-27 06:15:00,59.309,59.34,59.309,59.34,17600000.0
2009-05-27 06:16:00,59.333,59.346,59.303,59.303,17600000.0
2009-05-27 06:17:00,59.303,59.313,59.303,59.313,9600000.0
2009-05-27 06:18:00,59.319,59.319,59.304,59.317,14400000.0
2009-05-27 06:19:00,59.319,59.324,59.318,59.324,9600000.0
2009-05-27 06:20:00,59.325,59.33,59.32,59.322,12800000.0
2009-05-27 06:21:00,59.322,59.322,59.303,59.304,12800000.0
2009-05-27 06:22:00,59.311,59.319,59.311,59.315,12800000.0
2009-05-27 06:23:00,59.316,59.316,59.303,59.304,17000000.0
2009-05-27 06:24:00,59.305,59.31,59.298,59.303,11200000.0
2009-05-27 06:25:00,59.308,59.308,59.296,59.303,11200000.0
2009-05-27 06:26:00,59.317,59.323,59.312,59.319,11200000.0
2009-05-27 06:27:00,59.327,59.329,59.321,59.329,11200000.0
2009-05-27 06:28:00,59.329,59.329,59.314,59.315,11200000.0
2009-05-27 06:29:00,59.316,59.319,59.306,59.316,12800000.0
2009-05-27 06:30:00,59.318,59.318,59.299,59.299,12800000.0
2009-05-27 06:31:00,59.318,59.324,59.318,59.324,12800000.0
2009-05-27 06:32:00,59.327,59.327,59.317,59.319,11200000.0
2009-05-27 06:33:00,59.316,59.322,59.306,59.311,17600000.0
2009-05-27 06:34:00,59.314,59.317,59.305,59.305,11200000.0
2009-05-27 06:35:00,59.303,59.306,59.298,59.303,12800000.0
2009-05-27 06:36:00,59.316,59.326,59.316,59.318,8000000.0
2009-05-27 06:37:00,59.319,59.323,59.318,59.32,12800000.0
2009-05-27 06:38:00,59.28,59.282,59.28,59.28,9600000.0
2009-05-27 06:39:00,59.312,59.328,59.312,59.328,9600000.0
2009-05-27 06:40:00,59.323,59.331,59.323,59.328,12800000.0
2009-05-27 06:41:00,59.315,59.324,59.315,59.322,8000000.0
2009-05-27 06:42:00,59.327,59.341,59.327,59.334,12800000.0
2009-05-27 06:43:00,59.35,59.372,59.35,59.372,12800000.0
2009-05-27 06:44:00,59.361,59.361,59.344,59.344,17600000.0
2009-05-27 06:45:00,59.321,59.337,59.32,59.32,17600000.0
2009-05-27 06:46:00,59.313,59.325,59.313,59.321,11200000.0
2009-05-27 06:47:00,59.329,59.334,59.32,59.331,12800000.0
2009-05-27 06:48:00,59.339,59.348,59.332,59.341,12800000.0
2009-05-27 06:49:00,59.334,59.34,59.319,59.333,12800000.0
2009-05-27 06:50:00,59.305,59.309,59.286,59.286,12800000.0
2009-05-27 06:51:00,59.29,59.299,59.29,59.294,12800000.0
2009-05-27 06:52:00,59.288,59.3,59.284,59.3,12800000.0
2009-05-27 06:53:00,59.305,59.307,59.296,59.296,17600000.0
2009-05-27 06:54:00,59.297,59.3,59.29,59.29,14400000.0
2009-05-27 06:55:00,59.283,59.292,59.283,59.289,11200000.0
2009-05-27 06:56:00,59.311,59.329,59.311,59.317,12800000.0
2009-05-27 06:57:00,59.31,59.315,59.301,59.301,11200000.0
2009-05-27 06:58:00,59.294,59.314,59.294,59.307,17600000.0
2009-05-27 06:59:00,59.291,59.299,59.277,59.299,12800000.0
2009-05-27 07:00:00,59.301,59.301,59.2,59.285,14400000.0
2009-05-27 07:01:00,59.271,59.275,59.262,59.267,17600000.0
2009-05-27 07:02:00,59.262,59.267,59.254,59.254,11200000.0
2009-05-27 07:03:00,59.264,59.27,59.254,59.254,12800000.0
2009-05-27 07:04:00,59.254,59.268,59.254,59.268,12800000.0
2009-05-27 07:05:00,59.273,59.273,59.258,59.27,11200000.0
2009-05-27 07:06:00,59.245,59.268,59.245,59.268,12800000.0
2009-05-27 07:07:00,59.285,59.305,59.285,59.305,11200000.0
2009-05-27 07:08:00,59.284,59.288,59.273,59.288,11200000.0
2009-05-27 07:09:00,59.284,59.293,59.284,59.291,12800000.0
2009-05-27 07:10:00,59.297,59.302,59.291,59.302,11200000.0
2009-05-27 07:11:00,59.315,59.315,59.302,59.304,12800000.0
2009-05-27 07:12:00,59.295,59.303,59.295,59.303,11200000.0
2009-05-27 07:13:00,59.297,59.299,59.29,59.29,12800000.0
2009-05-27 07:14:00,59.294,59.302,59.279,59.302,8000000.0
2009-05-27 07:15:00,59.298,59.307,59.297,59.299,11200000.0
2009-05-27 07:16:00,59.303,59.303,59.292,59.292,8000000.0
2009-05-27 07:17:00,59.289,59.289,59.25,59.25,12800000.0
2009-05-27 07:18:00,59.236,59.252,59.236,59.252,9600000.0
2009-05-27 07:19:00,59.254,59.262,59.252,59.255,12800000.0
2009-05-27 07:20:00,59.258,59.262,59.258,59.26,8000000.0
2009-05-27 07:21:00,59.254,59.255,59.246,59.25,12800000.0
2009-05-27 07:22:00,59.251,59.255,59.228,59.228,8000000.0
2009-05-27 07:23:00,59.22,59.22,59.2,59.2,11200000.0
2009-05-27 07:24:00,59.196,59.196,59.177,59.177,16000000.0
2009-05-27 07:25:00,59.198,59.21,59.195,59.204,9600000.0
2009-05-27 07:26:00,59.215,59.226,59.208,59.225,16000000.0
2009-05-27 07:27:00,59.226,59.238,59.225,59.238,8000000.0
2009-05-27 07:28:00,59.235,59.237,59.222,59.222,14400000.0
2009-05-27 07:29:00,59.224,59.251,59.224,59.245,14400000.0
2009-05-27 07:30:00,59.232,59.247,59.232,59.233,12800000.0
2009-05-27 07:31:00,59.216,59.221,59.212,59.212,17600000.0
2009-05-27 07:32:00,59.225,59.234,59.224,59.227,12800000.0
2009-05-27 07:33:00,59.223,59.234,59.223,59.23,17600000.0
2009-05-27 07:34:00,59.228,59.228,59.214,59.217,12800000.0
2009-05-27 07:35:00,59.212,59.216,59.206,59.206,16000000.0
2009-05-27 07:36:00,59.2,59.213,59.2,59.213,16000000.0
2009-05-27 07:37:00,59.212,59.213,59.206,59.206,11200000.0
2009-05-27 07:38:00,59.209,59.223,59.205,59.223,11200000.0
2009-05-27 07:39:00,59.225,59.23,59.219,59.23,11200000.0
2009-05-27 07:40:00,59.23,59.236,59.227,59.235,11200000.0
2009-05-27 07:41:00,59.241,59.254,59.241,59.251,12800000.0
2009-05-27 07:42:00,59.284,59.297,59.283,59.297,12800000.0
2009-05-27 07:43:00,59.288,59.295,59.28,59.294,12800000.0
2009-05-27 07:44:00,59.3,59.301,59.29,59.298,11200000.0
2009-05-27 07:45:00,59.309,59.323,59.306,59.323,8000000.0
2009-05-27 07:46:00,59.302,59.311,59.301,59.311,11200000.0
2009-05-27 07:47:00,59.322,59.335,59.321,59.331,14400000.0
2009-05-27 07:48:00,59.344,59.344,59.334,59.34,8000000.0
2009-05-27 07:49:00,59.345,59.349,59.34,59.34,17600000.0
2009-05-27 07:50:00,59.338,59.338,59.321,59.33,8000000.0
2009-05-27 07:51:00,59.323,59.323,59.301,59.303,12800000.0
2009-05-27 07:52:00,59.296,59.307,59.271,59.271,16000000.0
2009-05-27 07:53:00,59.275,59.288,59.273,59.288,12800000.0
2009-05-27 07:54:00,59.291,59.295,59.287,59.288,12800000.0
2009-05-27 07:55:00,59.278,59.283,59.258,59.276,13200000.0
2009-05-27 07:56:00,59.246,59.246,59.216,59.216,8000000.0
2009-05-27 07:57:00,59.201,59.221,59.201,59.221,9600000.0
2009-05-27 07:58:00,59.232,59.241,59.232,59.238,11200000.0
2009-05-27 07:59:00,59.233,59.243,59.233,59.243,12800000.0
2009-05-27 08:00:00,59.223,59.23,59.202,59.218,14400000.0
2009-05-27 08:01:00,59.235,59.251,59.234,59.251,16000000.0
2009-05-27 08:02:00,59.236,59.24,59.218,59.24,12800000.0
2009-05-27 08:03:00,59.252,59.252,59.241,59.245,11200000.0
2009-05-27 08:04:00,59.241,59.241,59.221,59.225,11200000.0
2009-05-27 08:05:00,59.238,59.239,59.23,59.239,14400000.0
2009-05-27 08:06:00,59.24,59.253,59.231,59.236,17600000.0
2009-05-27 08:07:00,59.232,59.235,59.221,59.235,11200000.0
2009-05-27 08:08:00,59.21,59.21,59.179,59.182,12800000.0
2009-05-27 08:09:00,59.163,59.178,59.156,59.157,12800000.0
2009-05-27 08:10:00,59.145,59.155,59.131,59.148,12800000.0
2009-05-27 08:11:00,59.153,59.158,59.146,59.151,11200000.0
2009-05-27 08:12:00,59.147,59.194,59.147,59.194,16000000.0
2009-05-27 08:13:00,59.2,59.203,59.192,59.192,8000000.0
2009-05-27 08:14:00,59.194,59.212,59.191,59.212,11200000.0
2009-05-27 08:15:00,59.2,59.2,59.174,59.18,16000000.0
2009-05-27 08:16:00,59.181,59.207,59.181,59.207,11200000.0
2009-05-27 08:17:00,59.216,59.222,59.207,59.215,12800000.0
2009-05-27 08:18:00,59.217,59.217,59.204,59.208,12800000.0
2009-05-27 08:19:00,59.214,59.214,59.191,59.201,13800000.0
2009-05-27 08:20:00,59.221,59.229,59.213,59.213,11200000.0
2009-05-27 08:21:00,59.212,59.212,59.147,59.147,9600000.0
2009-05-27 08:22:00,59.142,59.145,59.138,59.138,11200000.0
2009-05-27 08:23:00,59.144,59.149,59.141,59.141,11200000.0
2009-05-27 08:24:00,59.14,59.14,59.131,59.131,17600000.0
2009-05-27 08:25:00,59.124,59.129,59.122,59.122,9600000.0
2009-05-27 08:26:00,59.117,59.117,59.084,59.084,12800000.0
2009-05-27 08:27:00,59.08,59.08,59.054,59.054,12800000.0
2009-05-27 08:28:00,59.059,59.059,59.01,59.02,17000000.0
2009-05-27 08:29:00,59.033,59.033,59.023,59.032,14400000.0
2009-05-27 08:30:00,59.038,59.046,59.038,59.038,11200000.0
2009-05-27 08:31:00,59.051,59.068,59.051,59.067,12200000.0
2009-05-27 08:32:00,59.057,59.078,59.057,59.075,11200000.0
2009-05-27 08:33:00,59.059,59.059,59.048,59.048,11200000.0
2009-05-27 08:34:00,59.071,59.126,59.071,59.117,17600000.0
2009-05-27 08:35:00,59.126,59.126,59.081,59.081,17600000.0
2009-05-27 08:36:00,59.079,59.095,59.079,59.089,17600000.0
2009-05-27 08:37:00,59.122,59.149,59.122,59.138,11200000.0
2009-05-27 08:38:00,59.123,59.123,59.1,59.1,16000000.0
2009-05-27 08:39:00,59.077,59.112,59.077,59.112,16000000.0
2009-05-27 08:40:00,59.117,59.13,59.114,59.124,16000000.0
2009-05-27 08:41:00,59.108,59.118,59.107,59.118,17600000.0
2009-05-27 08:42:00,59.121,59.121,59.095,59.099,13200000.0
2009-05-27 08:43:00,59.071,59.071,59.058,59.059,12800000.0
2009-05-27 08:44:00,59.064,59.089,59.064,59.087,12800000.0
2009-05-27 08:45:00,59.101,59.134,59.101,59.134,16000000.0
2009-05-27 08:46:00,59.154,59.166,59.154,59.165,11200000.0
2009-05-27 08:47:00,59.168,59.168,59.125,59.125,11600000.0
2009-05-27 08:48:00,59.13,59.133,59.109,59.133,12800000.0
2009-05-27 08:49:00,59.127,59.127,59.087,59.088,17600000.0
2009-05-27 08:50:00,59.065,59.065,59.026,59.026,12800000.0
2009-05-27 08:51:00,59.025,59.031,59.013,59.019,17600000.0
2009-05-27 08:52:00,59.032,59.045,59.021,59.045,11200000.0
2009-05-27 08:53:00,59.052,59.052,59.03,59.03,16000000.0
2009-05-27 08:54:00,59.012,59.014,59.009,59.01,14400000.0
2009-05-27 08:55:00,59.004,59.004,58.953,58.953,16000000.0
2009-05-27 08:56:00,58.946,58.959,58.946,58.954,12800000.0
2009-05-27 08:57:00,58.945,58.987,58.945,58.987,11200000.0
2009-05-27 08:58:00,58.982,58.998,58.982,58.998,12800000.0
2009-05-27 08:59:00,59.038,59.066,59.038,59.059,12800000.0
2009-05-27 09:00:00,59.066,59.075,59.058,59.058,17600000.0
2009-05-27 09:01:00,59.038,59.038,59.019,59.02,11200000.0
2009-05-27 09:02:00,59.056,59.086,59.056,59.085,11200000.0
2009-05-27 09:03:00,59.09,59.104,59.063,59.063,16000000.0
2009-05-27 09:04:00,59.061,59.088,59.061,59.088,11600000.0
2009-05-27 09:05:00,59.067,59.068,59.053,59.061,11200000.0
2009-05-27 09:06:00,59.09,59.132,59.09,59.132,12800000.0
2009-05-27 09:07:00,59.163,59.174,59.153,59.174,12800000.0
2009-05-27 09:08:00,59.159,59.161,59.147,59.152,12800000.0
2009-05-27 09:09:00,59.141,59.146,59.125,59.125,17600000.0
2009-05-27 09:10:00,59.128,59.128,59.108,59.108,12800000.0
2009-05-27 09:11:00,59.105,59.12,59.095,59.12,12800000.0
2009-05-27 09:12:00,59.096,59.114,59.092,59.114,12800000.0
2009-05-27 09:13:00,59.142,59.152,59.14,59.152,11200000.0
2009-05-27 09:14:00,59.148,59.148,59.119,59.137,11200000.0
2009-05-27 09:15:00,59.145,59.165,59.145,59.165,11200000.0
2009-05-27 09:16:00,59.186,59.194,59.181,59.192,12800000.0
2009-05-27 09:17:00,59.2,59.233,59.199,59.233,11200000.0
2009-05-27 09:18:00,59.232,59.251,59.228,59.251,14400000.0
2009-05-27 09:19:00,59.253,59.267,59.253,59.261,12800000.0
2009-05-27 09:20:00,59.259,59.259,59.236,59.247,16000000.0
2009-05-27 09:21:00,59.193,59.196,59.174,59.174,11200000.0
2009-05-27 09:22:00,59.165,59.166,59.156,59.156,17600000.0
2009-05-27 09:23:00,59.163,59.163,59.149,59.158,12800000.0
2009-05-27 09:24:00,59.165,59.166,59.149,59.159,12800000.0
2009-05-27 09:25:00,59.163,59.175,59.16,59.163,12800000.0
2009-05-27 09:26:00,59.17,59.182,59.165,59.182,11200000.0
2009-05-27 09:27:00,59.165,59.165,59.132,59.132,11200000.0
2009-05-27 09:28:00,59.122,59.122,59.09,59.09,12800000.0
2009-05-27 09:29:00,59.071,59.084,59.071,59.076,11200000.0
2009-05-27 09:30:00,59.086,59.088,59.084,59.084,12800000.0
2009-05-27 09:31:00,59.089,59.157,59.089,59.157,12800000.0
2009-05-27 09:32:00,59.179,59.239,59.179,59.201,14400000.0
2009-05-27 09:33:00,59.178,59.187,59.165,59.187,12800000.0
2009-05-27 09:34:00,59.198,59.199,59.195,59.195,11200000.0
2009-05-27 09:35:00,59.179,59.183,59.174,59.179,12800000.0
2009-05-27 09:36:00,59.165,59.166,59.131,59.135,16000000.0
2009-05-27 09:37:00,59.115,59.164,59.092,59.148,16000000.0
2009-05-27 09:38:00,59.138,59.139,59.121,59.124,11200000.0
2009-05-27 09:39:00,59.124,59.124,59.115,59.117,12800000.0
2009-05-27 09:40:00,59.118,59.127,59.109,59.109,15400000.0
2009-05-27 09:41:00,59.12,59.12,59.11,59.11,11200000.0
2009-05-27 09:42:00,59.096,59.096,59.085,59.091,10600000.0
2009-05-27 09:43:00,59.095,59.119,59.095,59.11,12800000.0
2009-05-27 09:44:00,59.095,59.109,59.095,59.097,8000000.0
2009-05-27 09:45:00,59.118,59.13,59.118,59.118,12800000.0
2009-05-27 09:46:00,59.129,59.158,59.129,59.14,11200000.0
2009-05-27 09:47:00,59.156,59.164,59.144,59.144,12800000.0
2009-05-27 09:48:00,59.173,59.208,59.173,59.208,11200000.0
2009-05-27 09:49:00,59.22,59.224,59.208,59.224,12200000.0
2009-05-27 09:50:00,59.216,59.216,59.191,59.191,16000000.0
2009-05-27 09:51:00,59.172,59.172,59.133,59.133,16000000.0
2009-05-27 09:52:00,59.122,59.151,59.122,59.151,11200000.0
2009-05-27 09:53:00,59.137,59.153,59.112,59.112,12800000.0
2009-05-27 09:54:00,59.073,59.073,59.059,59.064,17600000.0
2009-05-27 09:55:00,59.072,59.091,59.072,59.086,11200000.0
2009-05-27 09:56:00,59.09,59.092,59.082,59.082,12800000.0
2009-05-27 09:57:00,59.084,59.095,59.084,59.095,8000000.0
2009-05-27 09:58:00,59.085,59.085,58.955,59.054,18000000.0
2009-05-27 09:59:00,59.074,59.083,59.061,59.061,17600000.0
2009-05-27 10:00:00,59.055,59.062,59.04,59.04,11200000.0
2009-05-27 10:01:00,59.003,59.003,58.972,58.972,12800000.0
2009-05-27 10:02:00,58.971,58.976,58.962,58.974,16000000.0
2009-05-27 10:03:00,58.966,58.991,58.966,58.978,11200000.0
2009-05-27 10:04:00,58.993,58.993,58.97,58.987,12800000.0
2009-05-27 10:05:00,58.997,59.004,58.985,58.985,11600000.0
2009-05-27 10:06:00,59.002,59.014,59.001,59.014,17600000.0
2009-05-27 10:07:00,59.036,59.101,59.036,59.101,12800000.0
2009-05-27 10:08:00,59.082,59.092,59.076,59.079,11200000.0
2009-05-27 10:09:00,59.065,59.087,59.065,59.087,12800000.0
2009-05-27 10:10:00,59.102,59.113,59.1,59.113,11200000.0
2009-05-27 10:11:00,59.1,59.1,59.091,59.099,11200000.0
2009-05-27 10:12:00,59.089,59.089,59.063,59.064,12800000.0
2009-05-27 10:13:00,59.042,59.042,58.987,58.987,12800000.0
2009-05-27 10:14:00,58.991,59.065,58.991,59.065,11200000.0
2009-05-27 10:15:00,59.044,59.044,58.988,58.988,12800000.0
2009-05-27 10:16:00,59.001,59.02,58.99,58.99,12800000.0
2009-05-27 10:17:00,58.967,59.004,58.967,59.003,11200000.0
2009-05-27 10:18:00,59.007,59.034,58.986,59.034,11200000.0
2009-05-27 10:19:00,59.056,59.062,59.054,59.062,11200000.0
2009-05-27 10:20:00,59.058,59.058,59.039,59.041,17600000.0
2009-05-27 10:21:00,59.043,59.085,59.043,59.085,8000000.0
2009-05-27 10:22:00,59.081,59.081,59.063,59.076,11200000.0
2009-05-27 10:23:00,59.079,59.097,59.079,59.097,11200000.0
2009-05-27 10:24:00,59.096,59.099,59.094,59.097,12800000.0
2009-05-27 10:25:00,59.096,59.102,59.081,59.092,11200000.0
2009-05-27 10:26:00,59.124,59.156,59.124,59.156,12800000.0
2009-05-27 10:27:00,59.155,59.177,59.155,59.177,11200000.0
2009-05-27 10:28:00,59.149,59.155,59.108,59.108,12800000.0
2009-05-27 10:29:00,59.103,59.112,59.103,59.108,11200000.0
2009-05-27 10:30:00,59.089,59.104,59.089,59.096,12800000.0
2009-05-27 10:31:00,59.078,59.078,59.036,59.044,12800000.0
2009-05-27 10:32:00,59.035,59.04,59.019,59.021,17600000.0
2009-05-27 10:33:00,59.031,59.042,59.031,59.042,11600000.0
2009-05-27 10:34:00,59.053,59.061,59.053,59.059,11200000.0
2009-05-27 10:35:00,59.06,59.066,59.054,59.054,11200000.0
2009-05-27 10:36:00,59.057,59.063,59.057,59.057,11200000.0
2009-05-27 10:37:00,59.058,59.058,58.963,59.037,11200000.0
2009-05-27 10:38:00,59.025,59.037,59.019,59.033,12800000.0
2009-05-27 10:39:00,59.037,59.048,59.037,59.041,11200000.0
2009-05-27 10:40:00,59.042,59.056,59.042,59.056,8000000.0
2009-05-27 10:41:00,59.076,59.08,59.064,59.066,12800000.0
2009-05-27 10:42:00,59.077,59.087,59.073,59.079,11200000.0
2009-05-27 10:43:00,59.079,59.084,59.075,59.075,11200000.0
2009-05-27 10:44:00,59.073,59.073,59.027,59.027,12800000.0
2009-05-27 10:45:00,59.03,59.034,59.024,59.034,12800000.0
2009-05-27 10:46:00,59.043,59.051,59.037,59.051,12800000.0
2009-05-27 10:47:00,59.072,59.104,59.07,59.104,12800000.0
2009-05-27 10:48:00,59.099,59.099,59.085,59.085,12800000.0
2009-05-27 10:49:00,59.069,59.079,59.069,59.079,11200000.0
2009-05-27 10:50:00,59.072,59.072,59.057,59.057,16000000.0
2009-05-27 10:51:00,59.065,59.078,59.065,59.078,17600000.0
2009-05-27 10:52:00,59.085,59.101,59.082,59.101,11200000.0
2009-05-27 10:53:00,59.118,59.133,59.115,59.119,11200000.0
2009-05-27 10:54:00,59.119,59.143,59.119,59.143,17600000.0
2009-05-27 10:55:00,59.14,59.152,59.134,59.152,11200000.0
2009-05-27 10:56:00,59.154,59.155,59.145,59.145,10600000.0
2009-05-27 10:57:00,59.136,59.136,59.122,59.127,16000000.0
2009-05-27 10:58:00,59.131,59.132,59.033,59.116,12800000.0
2009-05-27 10:59:00,59.124,59.128,59.114,59.114,11200000.0
2009-05-27 11:00:00,59.118,59.118,59.107,59.117,12800000.0
2009-05-27 11:01:00,59.108,59.116,59.108,59.111,12800000.0
2009-05-27 11:02:00,59.11,59.117,59.109,59.112,16000000.0
2009-05-27 11:03:00,59.08,59.093,59.08,59.083,12800000.0
2009-05-27 11:04:00,59.084,59.107,59.084,59.107,14400000.0
2009-05-27 11:05:00,59.086,59.086,59.062,59.062,11200000.0
2009-05-27 11:06:00,59.054,59.054,59.043,59.05,17600000.0
2009-05-27 11:07:00,59.048,59.078,59.035,59.078,17600000.0
2009-05-27 11:08:00,59.035,59.09,59.035,59.086,11200000.0
2009-05-27 11:09:00,59.066,59.069,59.057,59.062,17600000.0
2009-05-27 11:10:00,59.068,59.084,59.061,59.084,12800000.0
2009-05-27 11:11:00,59.082,59.091,59.082,59.091,11200000.0
2009-05-27 11:12:00,59.09,59.097,59.084,59.096,17600000.0
2009-05-27 11:13:00,59.122,59.122,59.097,59.109,14400000.0
2009-05-27 11:14:00,59.09,59.09,59.077,59.077,11200000.0
2009-05-27 11:15:00,59.07,59.073,59.057,59.068,11200000.0
2009-05-27 11:16:00,59.061,59.092,59.061,59.092,12800000.0
2009-05-27 11:17:00,59.079,59.153,59.079,59.153,11200000.0
2009-05-27 11:18:00,59.182,59.207,59.182,59.207,12200000.0
2009-05-27 11:19:00,59.178,59.183,59.169,59.183,17600000.0
2009-05-27 11:20:00,59.181,59.202,59.177,59.202,12800000.0
2009-05-27 11:21:00,59.207,59.207,59.19,59.19,14400000.0
2009-05-27 11:22:00,59.155,59.155,59.142,59.142,12800000.0
2009-05-27 11:23:00,59.148,59.158,59.146,59.158,11200000.0
2009-05-27 11:24:00,59.156,59.162,59.147,59.153,12800000.0
2009-05-27 11:25:00,59.147,59.155,59.136,59.153,17600000.0
2009-05-27 11:26:00,59.164,59.173,59.161,59.173,9600000.0
2009-05-27 11:27:00,59.173,59.187,59.162,59.187,8000000.0
2009-05-27 11:28:00,59.193,59.205,59.193,59.2,14400000.0
2009-05-27 11:29:00,59.198,59.215,59.198,59.202,14400000.0
2009-05-27 11:30:00,59.196,59.196,59.168,59.168,14400000.0
2009-05-27 11:31:00,59.159,59.159,59.123,59.123,11200000.0
2009-05-27 11:32:00,59.103,59.109,59.102,59.106,17600000.0
2009-05-27 11:33:00,59.107,59.107,59.091,59.091,12800000.0
2009-05-27 11:34:00,59.102,59.108,59.1,59.103,12800000.0
2009-05-27 11:35:00,59.098,59.137,59.098,59.137,11200000.0
2009-05-27 11:36:00,59.137,59.137,59.113,59.113,12800000.0
2009-05-27 11:37:00,59.112,59.124,59.112,59.119,11200000.0
2009-05-27 11:38:00,59.146,59.165,59.146,59.164,11200000.0
2009-05-27 11:39:00,59.179,59.179,59.159,59.159,11200000.0
2009-05-27 11:40:00,59.142,59.144,59.135,59.144,11200000.0
2009-05-27 11:41:00,59.151,59.161,59.15,59.153,12800000.0
2009-05-27 11:42:00,59.162,59.206,59.162,59.206,17600000.0
2009-05-27 11:43:00,59.219,59.22,59.188,59.22,11200000.0
2009-05-27 11:44:00,59.236,59.236,59.187,59.187,11200000.0
2009-05-27 11:45:00,59.191,59.199,59.191,59.194,14400000.0
2009-05-27 11:46:00,59.182,59.194,59.182,59.193,11200000.0
2009-05-27 11:47:00,59.192,59.2,59.176,59.2,17600000.0
2009-05-27 11:48:00,59.2,59.2,59.178,59.189,11200000.0
2009-05-27 11:49:00,59.185,59.2,59.185,59.193,12800000.0
2009-05-27 11:50:00,59.193,59.193,59.179,59.186,17600000.0
2009-05-27 11:51:00,59.184,59.184,59.173,59.174,11200000.0
2009-05-27 11:52:00,59.155,59.163,59.147,59.162,11200000.0
2009-05-27 11:53:00,59.176,59.182,59.166,59.18,16000000.0
2009-05-27 11:54:00,59.177,59.177,59.164,59.167,14400000.0
2009-05-27 11:55:00,59.163,59.167,59.092,59.154,11200000.0
2009-05-27 11:56:00,59.158,59.189,59.158,59.177,12800000.0
2009-05-27 11:57:00,59.176,59.183,59.175,59.178,17600000.0
2009-05-27 11:58:00,59.179,59.179,59.167,59.167,11200000.0
2009-05-27 11:59:00,59.172,59.178,59.165,59.165,11200000.0
2009-05-27 12:00:00,59.149,59.149,59.14,59.14,11200000.0
2009-05-27 12:01:00,59.151,59.177,59.144,59.174,11200000.0
2009-05-27 12:02:00,59.186,59.186,59.175,59.178,14400000.0
2009-05-27 12:03:00,59.186,59.186,59.17,59.171,8000000.0
2009-05-27 12:04:00,59.168,59.18,59.162,59.18,17600000.0
2009-05-27 12:05:00,59.167,59.189,59.167,59.189,17600000.0
2009-05-27 12:06:00,59.199,59.205,59.194,59.194,12800000.0
2009-05-27 12:07:00,59.205,59.209,59.187,59.187,11200000.0
2009-05-27 12:08:00,59.165,59.192,59.165,59.192,11200000.0
2009-05-27 12:09:00,59.184,59.184,59.148,59.148,14400000.0
2009-05-27 12:10:00,59.164,59.175,59.161,59.161,11200000.0
2009-05-27 12:11:00,59.16,59.16,59.151,59.151,12800000.0
2009-05-27 12:12:00,59.143,59.146,59.139,59.144,11200000.0
2009-05-27 12:13:00,59.158,59.167,59.153,59.167,11200000.0
2009-05-27 12:14:00,59.174,59.174,59.151,59.155,12800000.0
2009-05-27 12:15:00,59.153,59.153,59.125,59.125,8000000.0
2009-05-27 12:16:00,59.102,59.122,59.102,59.116,12800000.0
2009-05-27 12:17:00,59.117,59.123,59.056,59.117,18000000.0
2009-05-27 12:18:00,59.106,59.116,59.106,59.116,16000000.0
2009-05-27 12:19:00,59.118,59.118,59.099,59.118,12800000.0
2009-05-27 12:20:00,59.114,59.13,59.112,59.118,14400000.0
2009-05-27 12:21:00,59.124,59.127,59.094,59.094,16000000.0
2009-05-27 12:22:00,59.093,59.093,59.059,59.059,16000000.0
2009-05-27 12:23:00,59.028,59.028,59.01,59.027,14400000.0
2009-05-27 12:24:00,59.036,59.073,59.036,59.073,12800000.0
2009-05-27 12:25:00,59.102,59.108,59.087,59.087,10600000.0
2009-05-27 12:26:00,59.05,59.083,59.046,59.083,11200000.0
2009-05-27 12:27:00,59.096,59.104,59.095,59.102,11200000.0
2009-05-27 12:28:00,59.101,59.112,59.101,59.108,12800000.0
2009-05-27 12:29:00,59.108,59.132,59.108,59.121,17600000.0
2009-05-27 12:30:00,59.104,59.116,59.093,59.116,17600000.0
2009-05-27 12:31:00,59.131,59.137,59.111,59.119,12800000.0
2009-05-27 12:32:00,59.119,59.121,59.109,59.121,12800000.0
2009-05-27 12:33:00,59.128,59.138,59.128,59.137,14400000.0
2009-05-27 12:34:00,59.142,59.145,59.134,59.137,12800000.0
2009-05-27 12:35:00,59.131,59.131,59.103,59.103,11200000.0
2009-05-27 12:36:00,59.121,59.122,59.117,59.118,11200000.0
2009-05-27 12:37:00,59.11,59.122,59.109,59.118,11200000.0
2009-05-27 12:38:00,59.125,59.125,59.031,59.118,17600000.0
2009-05-27 12:39:00,59.105,59.106,59.095,59.096,16000000.0
2009-05-27 12:40:00,59.096,59.099,59.076,59.089,16000000.0
2009-05-27 12:41:00,59.088,59.088,59.076,59.076,12800000.0
2009-05-27 12:42:00,59.084,59.106,59.084,59.103,14400000.0
2009-05-27 12:43:00,59.095,59.095,59.074,59.074,12800000.0
2009-05-27 12:44:00,59.072,59.077,59.056,59.063,17600000.0
2009-05-27 12:45:00,59.057,59.057,59.047,59.047,8000000.0
2009-05-27 12:46:00,59.048,59.066,59.041,59.066,12800000.0
2009-05-27 12:47:00,59.08,59.086,59.061,59.061,9600000.0
2009-05-27 12:48:00,59.074,59.089,59.074,59.089,11200000.0
2009-05-27 12:49:00,59.112,59.112,59.074,59.074,16000000.0
2009-05-27 12:50:00,59.055,59.055,59.035,59.048,13800000.0
2009-05-27 12:51:00,59.056,59.064,59.055,59.059,11200000.0
2009-05-27 12:52:00,59.068,59.068,59.052,59.056,11200000.0
2009-05-27 12:53:00,59.055,59.066,59.055,59.061,11200000.0
2009-05-27 12:54:00,59.066,59.083,59.066,59.07,12800000.0
2009-05-27 12:55:00,59.073,59.076,59.068,59.068,16000000.0
2009-05-27 12:56:00,59.075,59.075,59.067,59.067,9600000.0
2009-05-27 12:57:00,59.063,59.073,59.063,59.066,11200000.0
2009-05-27 12:58:00,59.062,59.062,59.044,59.047,17600000.0
2009-05-27 12:59:00,59.05,59.065,59.05,59.056,16400000.0
2009-05-27 13:00:00,59.051,59.066,59.047,59.066,13200000.0
2009-05-27 13:01:00,59.056,59.067,59.054,59.067,14400000.0
2009-05-27 13:02:00,59.059,59.059,59.046,59.046,12800000.0
2009-05-27 13:03:00,59.039,59.051,59.032,59.051,16000000.0
2009-05-27 13:04:00,59.044,59.049,59.03,59.03,11200000.0
2009-05-27 13:05:00,59.017,59.03,59.012,59.016,12800000.0
2009-05-27 13:06:00,59.012,59.014,59.006,59.008,11200000.0
2009-05-27 13:07:00,59.006,59.006,58.995,58.995,14400000.0
2009-05-27 13:08:00,59.003,59.003,58.995,59.003,17600000.0
2009-05-27 13:09:00,59.007,59.007,58.998,59.003,12800000.0
2009-05-27 13:10:00,58.965,58.995,58.965,58.99,16000000.0
2009-05-27 13:11:00,58.98,58.982,58.973,58.973,11200000.0
2009-05-27 13:12:00,58.979,58.979,58.941,58.941,12800000.0
2009-05-27 13:13:00,58.941,58.947,58.923,58.923,17600000.0
2009-05-27 13:14:00,58.937,58.944,58.927,58.927,12800000.0
2009-05-27 13:15:00,58.939,58.939,58.923,58.933,12800000.0
2009-05-27 13:16:00,58.923,58.931,58.912,58.931,17600000.0
2009-05-27 13:17:00,58.949,58.954,58.946,58.949,12800000.0
2009-05-27 13:18:00,58.937,58.944,58.925,58.944,11200000.0
2009-05-27 13:19:00,58.939,58.939,58.929,58.934,16000000.0
2009-05-27 13:20:00,58.938,58.949,58.936,58.937,18000000.0
2009-05-27 13:21:00,58.929,58.929,58.899,58.915,11200000.0
2009-05-27 13:22:00,58.918,58.933,58.911,58.933,12800000.0
2009-05-27 13:23:00,58.929,58.936,58.929,58.932,8000000.0
2009-05-27 13:24:00,58.935,58.941,58.922,58.922,11200000.0
2009-05-27 13:25:00,58.903,58.917,58.898,58.898,17600000.0
2009-05-27 13:26:00,58.88,58.899,58.88,58.899,17600000.0
2009-05-27 13:27:00,58.915,58.961,58.915,58.961,9600000.0
2009-05-27 13:28:00,58.966,58.966,58.871,58.966,16000000.0
2009-05-27 13:29:00,58.872,58.963,58.872,58.963,11200000.0
2009-05-27 13:30:00,58.985,58.985,58.944,58.944,12800000.0
2009-05-27 13:31:00,58.938,58.969,58.938,58.969,11200000.0
2009-05-27 13:32:00,58.965,58.965,58.95,58.95,11200000.0
2009-05-27 13:33:00,58.956,58.982,58.956,58.974,19200000.0
2009-05-27 13:34:00,58.972,58.983,58.972,58.975,12800000.0
2009-05-27 13:35:00,58.967,58.967,58.931,58.953,36800000.0
2009-05-27 13:36:00,58.942,58.949,58.938,58.94,17600000.0
2009-05-27 13:37:00,58.917,58.962,58.917,58.962,14400000.0
2009-05-27 13:38:00,58.959,58.959,58.914,58.916,33600000.0
2009-05-27 13:39:00,58.886,58.886,58.871,58.881,14400000.0
2009-05-27 13:40:00,58.881,58.889,58.877,58.889,40000000.0
2009-05-27 13:41:00,58.903,58.941,58.903,58.941,16000000.0
2009-05-27 13:42:00,58.942,58.949,58.933,58.933,11200000.0
2009-05-27 13:43:00,58.963,58.967,58.95,58.965,27200000.0
2009-05-27 13:44:00,58.974,58.985,58.972,58.978,33600000.0
2009-05-27 13:45:00,58.971,58.977,58.964,58.97,20800000.0
2009-05-27 13:46:00,58.995,58.996,58.984,58.992,24000000.0
2009-05-27 13:47:00,59.013,59.022,59.013,59.022,12800000.0
2009-05-27 13:48:00,59.025,59.025,59.012,59.018,12800000.0
2009-05-27 13:49:00,59.021,59.025,58.993,58.993,17600000.0
2009-05-27 13:50:00,58.967,58.967,58.929,58.94,11200000.0
2009-05-27 13:51:00,58.913,58.913,58.892,58.892,24000000.0
2009-05-27 13:52:00,58.897,58.915,58.889,58.889,12800000.0
2009-05-27 13:53:00,58.916,58.948,58.916,58.944,17600000.0
2009-05-27 13:54:00,58.942,58.947,58.922,58.922,26000000.0
2009-05-27 13:55:00,58.912,58.918,58.907,58.907,9600000.0
2009-05-27 13:56:00,58.901,58.904,58.869,58.869,14400000.0
2009-05-27 13:57:00,58.841,58.841,58.808,58.818,28800000.0
2009-05-27 13:58:00,58.817,58.827,58.812,58.812,14400000.0
2009-05-27 13:59:00,58.816,58.828,58.801,58.828,32000000.0
2009-05-27 14:00:00,58.832,58.84,58.83,58.838,48400000.0
2009-05-27 14:01:00,58.842,58.843,58.835,58.843,32000000.0
2009-05-27 14:02:00,58.844,58.847,58.843,58.843,14400000.0
2009-05-27 14:03:00,58.835,58.835,58.818,58.818,14400000.0
2009-05-27 14:04:00,58.811,58.832,58.807,58.832,11200000.0
2009-05-27 14:05:00,58.827,58.827,58.816,58.816,24000000.0
2009-05-27 14:06:00,58.807,58.807,58.782,58.787,36800000.0
2009-05-27 14:07:00,58.786,58.819,58.786,58.819,40000000.0
2009-05-27 14:08:00,58.817,58.836,58.817,58.836,8000000.0
2009-05-27 14:09:00,58.843,58.846,58.816,58.838,33600000.0
2009-05-27 14:10:00,58.818,58.826,58.814,58.824,33600000.0
2009-05-27 14:11:00,58.838,58.845,58.836,58.838,9600000.0
2009-05-27 14:12:00,58.829,58.844,58.821,58.821,27200000.0
2009-05-27 14:13:00,58.82,58.82,58.806,58.811,9600000.0
2009-05-27 14:14:00,58.814,58.845,58.814,58.845,12800000.0
2009-05-27 14:15:00,58.845,58.845,58.821,58.821,28800000.0
2009-05-27 14:16:00,58.835,58.844,58.835,58.838,25600000.0
2009-05-27 14:17:00,58.813,58.832,58.813,58.815,12800000.0
2009-05-27 14:18:00,58.825,58.831,58.816,58.823,16000000.0
2009-05-27 14:19:00,58.836,58.843,58.836,58.843,9600000.0
2009-05-27 14:20:00,58.844,58.883,58.844,58.877,25600000.0
2009-05-27 14:21:00,58.878,58.901,58.866,58.898,28800000.0
2009-05-27 14:22:00,58.891,58.891,58.867,58.875,24000000.0
2009-05-27 14:23:00,58.872,58.884,58.86,58.863,48000000.0
2009-05-27 14:24:00,58.863,58.866,58.857,58.857,12800000.0
2009-05-27 14:25:00,58.85,58.856,58.843,58.852,12800000.0
2009-05-27 14:26:00,58.848,58.85,58.843,58.846,12800000.0
2009-05-27 14:27:00,58.852,58.857,58.846,58.857,17600000.0
2009-05-27 14:28:00,58.864,58.88,58.864,58.877,11200000.0
2009-05-27 14:29:00,58.882,58.89,58.881,58.889,36800000.0
2009-05-27 14:30:00,58.892,58.903,58.892,58.902,22400000.0
2009-05-27 14:31:00,58.892,58.913,58.892,58.903,20800000.0
2009-05-27 14:32:00,58.905,58.922,58.905,58.922,40000000.0
2009-05-27 14:33:00,58.938,58.939,58.92,58.92,24000000.0
2009-05-27 14:34:00,58.913,58.918,58.913,58.916,33600000.0
2009-05-27 14:35:00,58.911,58.921,58.911,58.919,14400000.0
2009-05-27 14:36:00,58.927,58.933,58.922,58.933,12800000.0
2009-05-27 14:37:00,58.94,58.941,58.926,58.926,11200000.0
2009-05-27 14:38:00,58.919,58.925,58.91,58.91,56000000.0
2009-05-27 14:39:00,58.895,58.906,58.895,58.904,12800000.0
2009-05-27 14:40:00,58.9,58.914,58.9,58.904,8000000.0
2009-05-27 14:41:00,58.896,58.901,58.861,58.861,56000000.0
2009-05-27 14:42:00,58.862,58.863,58.847,58.847,12800000.0
2009-05-27 14:43:00,58.848,58.875,58.848,58.875,25600000.0
2009-05-27 14:44:00,58.889,58.909,58.889,58.903,11200000.0
2009-05-27 14:45:00,58.924,58.944,58.924,58.944,11600000.0
2009-05-27 14:46:00,58.953,58.967,58.953,58.958,11200000.0
2009-05-27 14:47:00,58.936,58.953,58.93,58.953,16000000.0
2009-05-27 14:48:00,58.938,58.961,58.938,58.961,19200000.0
2009-05-27 14:49:00,58.956,58.96,58.946,58.96,32000000.0
2009-05-27 14:50:00,58.997,59.024,58.997,59.024,28800000.0
2009-05-27 14:51:00,59.039,59.039,58.995,58.995,32400000.0
2009-05-27 14:52:00,58.967,58.967,58.938,58.946,12800000.0
2009-05-27 14:53:00,58.948,58.948,58.935,58.94,17600000.0
2009-05-27 14:54:00,58.946,58.956,58.94,58.956,12200000.0
2009-05-27 14:55:00,58.953,58.953,58.938,58.94,16000000.0
2009-05-27 14:56:00,58.926,58.94,58.926,58.931,12800000.0
2009-05-27 14:57:00,58.94,58.975,58.94,58.974,12800000.0
2009-05-27 14:58:00,58.977,58.977,58.963,58.973,17000000.0
2009-05-27 14:59:00,58.973,58.987,58.973,58.987,8000000.0
2009-05-27 15:00:00,58.991,58.991,58.979,58.979,14400000.0
2009-05-27 15:01:00,58.98,58.993,58.98,58.985,12800000.0
2009-05-27 15:02:00,59.0,59.0,58.98,58.981,27200000.0
2009-05-27 15:03:00,58.997,59.01,58.997,59.007,12800000.0
2009-05-27 15:04:00,59.01,59.015,59.003,59.015,24000000.0
2009-05-27 15:05:00,59.004,59.005,58.98,58.98,11200000.0
2009-05-27 15:06:00,58.973,58.987,58.973,58.979,11200000.0
2009-05-27 15:07:00,58.98,58.995,58.98,58.986,25600000.0
2009-05-27 15:08:00,58.99,58.99,58.954,58.954,22400000.0
2009-05-27 15:09:00,58.951,58.966,58.946,58.957,16000000.0
2009-05-27 15:10:00,58.947,58.963,58.947,58.96,40000000.0
2009-05-27 15:11:00,58.964,58.964,58.951,58.951,32000000.0
2009-05-27 15:12:00,58.933,58.937,58.926,58.926,30400000.0
2009-05-27 15:13:00,58.933,58.933,58.919,58.921,44800000.0
2009-05-27 15:14:00,58.92,58.92,58.912,58.912,35200000.0
2009-05-27 15:15:00,58.926,58.953,58.926,58.953,22400000.0
2009-05-27 15:16:00,58.937,58.94,58.933,58.933,36800000.0
2009-05-27 15:17:00,58.931,58.933,58.926,58.926,22400000.0
2009-05-27 15:18:00,58.946,58.96,58.946,58.956,22400000.0
2009-05-27 15:19:00,58.948,58.948,58.943,58.945,16000000.0
2009-05-27 15:20:00,58.959,58.967,58.959,58.964,24000000.0
2009-05-27 15:21:00,58.969,58.98,58.965,58.98,8000000.0
2009-05-27 15:22:00,58.978,58.985,58.968,58.968,14400000.0
2009-05-27 15:23:00,58.943,58.943,58.9,58.9,47400000.0
2009-05-27 15:24:00,58.91,58.913,58.903,58.904,25600000.0
2009-05-27 15:25:00,58.909,58.913,58.884,58.884,27200000.0
2009-05-27 15:26:00,58.862,58.879,58.862,58.877,40400000.0
2009-05-27 15:27:00,58.868,58.868,58.854,58.862,28800000.0
2009-05-27 15:28:00,58.879,58.902,58.876,58.902,70400000.0
2009-05-27 15:29:00,58.935,58.995,58.874,58.888,46400000.0
2009-05-27 15:30:00,58.876,58.978,58.82,58.82,114600000.0
2009-05-27 15:31:00,58.876,58.877,58.863,58.865,60800000.0
2009-05-27 15:32:00,58.857,58.863,58.855,58.856,30400000.0
2009-05-27 15:33:00,58.857,58.859,58.848,58.848,30400000.0
2009-05-27 15:34:00,58.858,58.863,58.836,58.836,22400000.0
2009-05-27 15:35:00,58.822,58.839,58.822,58.829,33000000.0
2009-05-27 15:36:00,58.826,58.834,58.824,58.825,31400000.0
2009-05-27 15:37:00,58.858,58.885,58.858,58.885,30800000.0
2009-05-27 15:38:00,58.877,58.877,58.835,58.843,58600000.0
2009-05-27 15:39:00,58.838,58.838,58.819,58.835,36200000.0
2009-05-27 15:40:00,58.843,58.843,58.815,58.816,34600000.0
2009-05-27 15:41:00,58.8,58.8,58.786,58.79,26000000.0
2009-05-27 15:42:00,58.786,58.795,58.786,58.795,43200000.0
2009-05-27 15:43:00,58.795,58.809,58.795,58.809,27200000.0
2009-05-27 15:44:00,58.818,58.832,58.818,58.826,26600000.0
2009-05-27 15:45:00,58.817,58.817,58.797,58.799,16000000.0
2009-05-27 15:46:00,58.781,58.786,58.781,58.786,14400000.0
2009-05-27 15:47:00,58.807,58.821,58.807,58.818,30400000.0
2009-05-27 15:48:00,58.828,58.865,58.828,58.865,27200000.0
2009-05-27 15:49:00,58.888,58.922,58.888,58.922,11200000.0
2009-05-27 15:50:00,58.931,58.943,58.908,58.908,25600000.0
2009-05-27 15:51:00,58.901,58.915,58.899,58.908,43200000.0
2009-05-27 15:52:00,58.907,58.936,58.907,58.935,20800000.0
2009-05-27 15:53:00,58.946,58.958,58.937,58.937,24000000.0
2009-05-27 15:54:00,58.925,58.938,58.909,58.926,29200000.0
2009-05-27 15:55:00,58.935,58.944,58.932,58.944,24400000.0
2009-05-27 15:56:00,58.932,58.932,58.922,58.926,51200000.0
2009-05-27 15:57:00,58.919,58.932,58.919,58.927,12800000.0
2009-05-27 15:58:00,58.943,58.956,58.943,58.956,19200000.0
2009-05-27 15:59:00,58.973,58.979,58.962,58.975,36800000.0
2009-05-27 16:00:00,59.002,59.037,59.002,59.037,51200000.0
2009-05-27 16:01:00,58.969,58.985,58.928,58.928,41600000.0
2009-05-27 16:02:00,58.918,58.926,58.835,58.835,22400000.0
2009-05-27 16:03:00,58.814,58.844,58.814,58.844,64000000.0
2009-05-27 16:04:00,58.82,58.82,58.744,58.744,44800000.0
2009-05-27 16:05:00,58.773,58.799,58.764,58.766,48000000.0
2009-05-27 16:06:00,58.792,58.802,58.771,58.771,35200000.0
2009-05-27 16:07:00,58.78,58.794,58.78,58.791,32000000.0
2009-05-27 16:08:00,58.807,58.837,58.807,58.837,44800000.0
2009-05-27 16:09:00,58.85,58.862,58.846,58.852,44800000.0
2009-05-27 16:10:00,58.86,58.877,58.841,58.841,42000000.0
2009-05-27 16:11:00,58.855,58.883,58.855,58.873,9600000.0
2009-05-27 16:12:00,58.891,58.951,58.891,58.951,56000000.0
2009-05-27 16:13:00,58.942,58.947,58.937,58.946,11200000.0
2009-05-27 16:14:00,58.934,58.934,58.904,58.904,49600000.0
2009-05-27 16:15:00,58.889,58.9,58.887,58.887,59200000.0
2009-05-27 16:16:00,58.863,58.871,58.86,58.87,17600000.0
2009-05-27 16:17:00,58.883,58.913,58.883,58.895,38400000.0
2009-05-27 16:18:00,58.887,58.898,58.887,58.896,38800000.0
2009-05-27 16:19:00,58.897,58.917,58.897,58.901,22400000.0
2009-05-27 16:20:00,58.898,58.905,58.879,58.879,11200000.0
2009-05-27 16:21:00,58.851,58.888,58.851,58.878,27200000.0
2009-05-27 16:22:00,58.868,58.882,58.868,58.878,41600000.0
2009-05-27 16:23:00,58.888,58.888,58.862,58.88,43200000.0
2009-05-27 16:24:00,58.902,58.978,58.902,58.978,17600000.0
2009-05-27 16:25:00,58.99,58.992,58.971,58.992,33600000.0
2009-05-27 16:26:00,59.001,59.009,58.995,59.009,17600000.0
2009-05-27 16:27:00,59.001,59.001,58.976,58.981,35200000.0
2009-05-27 16:28:00,58.971,58.99,58.971,58.975,27200000.0
2009-05-27 16:29:00,58.998,58.998,58.984,58.99,11200000.0
2009-05-27 16:30:00,58.98,58.983,58.96,58.96,43200000.0
2009-05-27 16:31:00,58.952,58.952,58.922,58.922,42000000.0
2009-05-27 16:32:00,58.928,58.934,58.926,58.933,12800000.0
2009-05-27 16:33:00,58.943,58.989,58.943,58.989,27200000.0
2009-05-27 16:34:00,58.981,59.0,58.981,58.996,34600000.0
2009-05-27 16:35:00,58.993,59.0,58.986,58.993,52800000.0
2009-05-27 16:36:00,58.988,59.029,58.988,59.029,51200000.0
2009-05-27 16:37:00,59.074,59.101,59.074,59.097,41600000.0
2009-05-27 16:38:00,59.091,59.092,59.052,59.052,39400000.0
2009-05-27 16:39:00,59.037,59.046,59.035,59.036,35200000.0
2009-05-27 16:40:00,59.005,59.031,59.005,59.031,56000000.0
2009-05-27 16:41:00,59.018,59.038,59.018,59.038,73600000.0
2009-05-27 16:42:00,59.043,59.043,59.026,59.026,54800000.0
2009-05-27 16:43:00,59.015,59.015,58.997,59.005,17600000.0
2009-05-27 16:44:00,58.982,58.982,58.942,58.942,11200000.0
2009-05-27 16:45:00,58.936,58.988,58.936,58.979,58000000.0
2009-05-27 16:46:00,59.007,59.008,58.999,59.003,12800000.0
2009-05-27 16:47:00,59.021,59.025,58.995,59.01,70800000.0
2009-05-27 16:48:00,58.999,58.999,58.961,58.961,52800000.0
2009-05-27 16:49:00,58.951,58.981,58.944,58.979,36800000.0
2009-05-27 16:50:00,59.004,59.015,58.996,58.997,75000000.0
2009-05-27 16:51:00,59.002,59.061,59.002,59.053,32000000.0
2009-05-27 16:52:00,59.062,59.088,59.062,59.088,46400000.0
2009-05-27 16:53:00,59.09,59.116,59.08,59.116,30400000.0
2009-05-27 16:54:00,59.128,59.128,59.111,59.121,11200000.0
2009-05-27 16:55:00,59.141,59.141,59.108,59.117,27200000.0
2009-05-27 16:56:00,59.118,59.126,59.1,59.1,36800000.0
2009-05-27 16:57:00,59.095,59.163,59.095,59.163,19600000.0
2009-05-27 16:58:00,59.169,59.175,59.157,59.175,12800000.0
2009-05-27 16:59:00,59.193,59.274,59.193,59.272,51200000.0
2009-05-27 17:00:00,59.275,59.281,59.254,59.254,49600000.0
2009-05-27 17:01:00,59.246,59.259,59.24,59.241,40000000.0
2009-05-27 17:02:00,59.234,59.236,59.219,59.219,33600000.0
2009-05-27 17:03:00,59.214,59.214,59.185,59.186,44800000.0
2009-05-27 17:04:00,59.181,59.193,59.165,59.165,41600000.0
2009-05-27 17:05:00,59.139,59.165,59.124,59.124,54400000.0
2009-05-27 17:06:00,59.136,59.137,59.129,59.13,58600000.0
2009-05-27 17:07:00,59.142,59.166,59.142,59.162,35200000.0
2009-05-27 17:08:00,59.14,59.143,59.126,59.143,68800000.0
2009-05-27 17:09:00,59.157,59.164,59.146,59.153,59200000.0
2009-05-27 17:10:00,59.152,59.156,59.144,59.144,25600000.0
2009-05-27 17:11:00,59.131,59.182,59.131,59.172,38800000.0
2009-05-27 17:12:00,59.182,59.182,59.158,59.158,25600000.0
2009-05-27 17:13:00,59.171,59.173,59.163,59.173,29200000.0
2009-05-27 17:14:00,59.184,59.24,59.184,59.24,22400000.0
2009-05-27 17:15:00,59.22,59.22,59.198,59.209,19200000.0
2009-05-27 17:16:00,59.193,59.193,59.166,59.166,9600000.0
2009-05-27 17:17:00,59.178,59.194,59.173,59.194,38400000.0
2009-05-27 17:18:00,59.208,59.214,59.204,59.211,57600000.0
2009-05-27 17:19:00,59.194,59.194,59.182,59.188,24000000.0
2009-05-27 17:20:00,59.193,59.193,59.183,59.187,16000000.0
2009-05-27 17:21:00,59.185,59.186,59.17,59.176,29200000.0
2009-05-27 17:22:00,59.186,59.198,59.181,59.198,19200000.0
2009-05-27 17:23:00,59.176,59.197,59.176,59.195,11200000.0
2009-05-27 17:24:00,59.199,59.202,59.189,59.197,12800000.0
2009-05-27 17:25:00,59.192,59.225,59.192,59.225,17600000.0
2009-05-27 17:26:00,59.234,59.244,59.233,59.244,35200000.0
2009-05-27 17:27:00,59.262,59.262,59.251,59.259,46400000.0
2009-05-27 17:28:00,59.245,59.262,59.228,59.228,32000000.0
2009-05-27 17:29:00,59.22,59.22,59.185,59.195,27200000.0
2009-05-27 17:30:00,59.199,59.2,59.191,59.194,9600000.0
2009-05-27 17:31:00,59.211,59.217,59.204,59.211,88000000.0
2009-05-27 17:32:00,59.223,59.241,59.223,59.235,52800000.0
2009-05-27 17:33:00,59.24,59.24,59.223,59.236,36800000.0
2009-05-27 17:34:00,59.203,59.203,59.182,59.19,64000000.0
2009-05-27 17:35:00,59.196,59.206,59.193,59.193,43200000.0
2009-05-27 17:36:00,59.203,59.232,59.203,59.228,33600000.0
2009-05-27 17:37:00,59.245,59.288,59.245,59.288,9600000.0
2009-05-27 17:38:00,59.283,59.283,59.25,59.25,35200000.0
2009-05-27 17:39:00,59.228,59.248,59.228,59.248,9600000.0
2009-05-27 17:40:00,59.247,59.253,59.235,59.245,75600000.0
2009-05-27 17:41:00,59.239,59.239,59.212,59.212,12800000.0
2009-05-27 17:42:00,59.206,59.213,59.198,59.198,12800000.0
2009-05-27 17:43:00,59.199,59.204,59.16,59.173,17600000.0
2009-05-27 17:44:00,59.168,59.168,59.15,59.151,30400000.0
2009-05-27 17:45:00,59.147,59.16,59.147,59.147,30400000.0
2009-05-27 17:46:00,59.155,59.169,59.155,59.155,41600000.0
2009-05-27 17:47:00,59.151,59.151,59.139,59.14,57600000.0
2009-05-27 17:48:00,59.134,59.134,59.126,59.129,57600000.0
2009-05-27 17:49:00,59.134,59.138,59.127,59.133,46400000.0
2009-05-27 17:50:00,59.17,59.209,59.17,59.209,12800000.0
2009-05-27 17:51:00,59.219,59.223,59.199,59.199,49600000.0
2009-05-27 17:52:00,59.196,59.196,59.179,59.182,43200000.0
2009-05-27 17:53:00,59.158,59.158,59.137,59.137,33600000.0
2009-05-27 17:54:00,59.127,59.127,59.061,59.061,38400000.0
2009-05-27 17:55:00,59.064,59.074,59.061,59.061,40000000.0
2009-05-27 17:56:00,59.066,59.083,59.066,59.083,44800000.0
2009-05-27 17:57:00,59.08,59.099,59.08,59.091,36200000.0
2009-05-27 17:58:00,59.085,59.098,59.085,59.098,17600000.0
2009-05-27 17:59:00,59.1,59.121,59.097,59.121,62800000.0
2009-05-27 18:00:00,59.15,59.172,59.15,59.165,51200000.0
2009-05-27 18:01:00,59.173,59.173,59.154,59.17,32000000.0
2009-05-27 18:02:00,59.199,59.199,59.143,59.143,24000000.0
2009-05-27 18:03:00,59.141,59.153,59.141,59.147,36200000.0
2009-05-27 18:04:00,59.153,59.16,59.144,59.16,33600000.0
2009-05-27 18:05:00,59.134,59.151,59.134,59.151,12800000.0
2009-05-27 18:06:00,59.156,59.17,59.152,59.17,30400000.0
2009-05-27 18:07:00,59.16,59.192,59.157,59.19,35200000.0
2009-05-27 18:08:00,59.197,59.198,59.187,59.198,84800000.0
2009-05-27 18:09:00,59.165,59.165,59.146,59.146,34000000.0
2009-05-27 18:10:00,59.156,59.17,59.151,59.164,9600000.0
2009-05-27 18:11:00,59.151,59.151,59.126,59.145,9600000.0
2009-05-27 18:12:00,59.148,59.155,59.146,59.155,12800000.0
2009-05-27 18:13:00,59.163,59.166,59.162,59.164,27200000.0
2009-05-27 18:14:00,59.172,59.174,59.162,59.162,19200000.0
2009-05-27 18:15:00,59.163,59.164,59.149,59.164,30400000.0
2009-05-27 18:16:00,59.166,59.166,59.153,59.154,56000000.0
2009-05-27 18:17:00,59.156,59.172,59.156,59.172,43200000.0
2009-05-27 18:18:00,59.181,59.19,59.175,59.18,30400000.0
2009-05-27 18:19:00,59.169,59.175,59.167,59.175,46400000.0
2009-05-27 18:20:00,59.175,59.18,59.165,59.169,43200000.0
2009-05-27 18:21:00,59.165,59.169,59.154,59.154,12800000.0
2009-05-27 18:22:00,59.162,59.162,59.143,59.143,33600000.0
2009-05-27 18:23:00,59.152,59.164,59.151,59.164,46400000.0
2009-05-27 18:24:00,59.157,59.172,59.157,59.172,53200000.0
2009-05-27 18:25:00,59.166,59.17,59.155,59.168,33600000.0
2009-05-27 18:26:00,59.175,59.18,59.17,59.17,30400000.0
2009-05-27 18:27:00,59.173,59.173,59.16,59.16,33600000.0
2009-05-27 18:28:00,59.165,59.171,59.154,59.154,12800000.0
2009-05-27 18:29:00,59.15,59.157,59.149,59.157,25600000.0
2009-05-27 18:30:00,59.153,59.166,59.15,59.166,37200000.0
2009-05-27 18:31:00,59.164,59.164,59.142,59.142,8000000.0
2009-05-27 18:32:00,59.135,59.135,59.109,59.118,70400000.0
2009-05-27 18:33:00,59.118,59.118,59.111,59.112,32000000.0
2009-05-27 18:34:00,59.108,59.121,59.108,59.121,19200000.0
2009-05-27 18:35:00,59.136,59.136,59.114,59.123,42600000.0
2009-05-27 18:36:00,59.14,59.15,59.137,59.15,68800000.0
2009-05-27 18:37:00,59.148,59.157,59.145,59.149,36800000.0
2009-05-27 18:38:00,59.135,59.137,59.118,59.121,49600000.0
2009-05-27 18:39:00,59.106,59.106,59.075,59.075,76800000.0
2009-05-27 18:40:00,59.05,59.08,59.05,59.08,65600000.0
2009-05-27 18:41:00,59.081,59.089,59.077,59.085,71400000.0
2009-05-27 18:42:00,59.078,59.078,59.055,59.062,78400000.0
2009-05-27 18:43:00,59.059,59.063,59.053,59.053,49000000.0
2009-05-27 18:44:00,59.021,59.029,59.009,59.009,30400000.0
2009-05-27 18:45:00,59.022,59.062,59.016,59.062,12800000.0
2009-05-27 18:46:00,59.052,59.054,59.04,59.044,12800000.0
2009-05-27 18:47:00,59.038,59.051,59.037,59.037,14400000.0
2009-05-27 18:48:00,59.042,59.074,59.042,59.074,28800000.0
2009-05-27 18:49:00,59.086,59.086,59.067,59.079,24000000.0
2009-05-27 18:50:00,59.086,59.107,59.085,59.107,46800000.0
2009-05-27 18:51:00,59.119,59.124,59.116,59.12,12800000.0
2009-05-27 18:52:00,59.109,59.119,59.105,59.119,19200000.0
2009-05-27 18:53:00,59.121,59.122,59.102,59.102,30400000.0
2009-05-27 18:54:00,59.092,59.092,59.064,59.064,19200000.0
2009-05-27 18:55:00,59.046,59.046,59.013,59.014,22400000.0
2009-05-27 18:56:00,59.023,59.032,59.014,59.027,16000000.0
2009-05-27 18:57:00,59.026,59.026,58.988,59.02,19200000.0
2009-05-27 18:58:00,59.043,59.068,59.043,59.067,32000000.0
2009-05-27 18:59:00,59.063,59.063,59.049,59.049,32000000.0
2009-05-27 19:00:00,59.04,59.044,59.038,59.042,14400000.0
2009-05-27 19:01:00,59.047,59.062,59.046,59.058,19600000.0
2009-05-27 19:02:00,59.043,59.066,59.043,59.051,43200000.0
2009-05-27 19:03:00,59.059,59.11,59.054,59.11,14400000.0
2009-05-27 19:04:00,59.097,59.099,59.078,59.078,17600000.0
2009-05-27 19:05:00,59.082,59.092,59.077,59.077,22400000.0
2009-05-27 19:06:00,59.086,59.099,59.084,59.099,56000000.0
2009-05-27 19:07:00,59.111,59.113,59.097,59.105,35200000.0
2009-05-27 19:08:00,59.113,59.113,59.098,59.111,22400000.0
2009-05-27 19:09:00,59.104,59.11,59.101,59.106,12800000.0
2009-05-27 19:10:00,59.106,59.132,59.104,59.129,11200000.0
2009-05-27 19:11:00,59.128,59.13,59.114,59.129,30400000.0
2009-05-27 19:12:00,59.108,59.132,59.108,59.116,24000000.0
2009-05-27 19:13:00,59.129,59.136,59.124,59.136,9600000.0
2009-05-27 19:14:00,59.135,59.138,59.126,59.134,36800000.0
2009-05-27 19:15:00,59.143,59.157,59.139,59.152,12800000.0
2009-05-27 19:16:00,59.163,59.177,59.155,59.177,8000000.0
2009-05-27 19:17:00,59.177,59.177,59.163,59.165,14400000.0
2009-05-27 19:18:00,59.177,59.204,59.177,59.204,32000000.0
2009-05-27 19:19:00,59.203,59.203,59.185,59.193,11200000.0
2009-05-27 19:20:00,59.18,59.18,59.158,59.172,14400000.0
2009-05-27 19:21:00,59.169,59.182,59.167,59.169,17600000.0
2009-05-27 19:22:00,59.158,59.166,59.158,59.164,14400000.0
2009-05-27 19:23:00,59.184,59.193,59.177,59.185,16000000.0
2009-05-27 19:24:00,59.181,59.184,59.169,59.184,48000000.0
2009-05-27 19:25:00,59.187,59.187,59.174,59.185,11200000.0
2009-05-27 19:26:00,59.174,59.174,59.167,59.167,41000000.0
2009-05-27 19:27:00,59.152,59.16,59.152,59.156,14400000.0
2009-05-27 19:28:00,59.172,59.172,59.155,59.155,12800000.0
2009-05-27 19:29:00,59.167,59.174,59.164,59.174,12800000.0
2009-05-27 19:30:00,59.178,59.189,59.174,59.189,11200000.0
2009-05-27 19:31:00,59.171,59.171,59.129,59.133,12800000.0
2009-05-27 19:32:00,59.131,59.139,59.13,59.13,11200000.0
2009-05-27 19:33:00,59.14,59.14,59.13,59.139,11200000.0
2009-05-27 19:34:00,59.132,59.132,59.115,59.115,12800000.0
2009-05-27 19:35:00,59.05,59.05,58.998,58.998,18000000.0
2009-05-27 19:36:00,58.992,59.002,58.981,59.002,16000000.0
2009-05-27 19:37:00,59.001,59.017,59.0,59.011,11200000.0
2009-05-27 19:38:00,58.992,58.997,58.986,58.986,9600000.0
2009-05-27 19:39:00,58.98,59.004,58.98,58.989,12800000.0
2009-05-27 19:40:00,58.979,59.027,58.979,59.027,11200000.0
2009-05-27 19:41:00,59.043,59.046,59.036,59.038,11200000.0
2009-05-27 19:42:00,59.04,59.047,59.005,59.005,11200000.0
2009-05-27 19:43:00,58.989,58.996,58.986,58.987,19200000.0
2009-05-27 19:44:00,59.007,59.02,59.001,59.005,11200000.0
2009-05-27 19:45:00,59.025,59.033,59.017,59.033,16000000.0
2009-05-27 19:46:00,59.044,59.05,59.025,59.025,14400000.0
2009-05-27 19:47:00,59.039,59.092,59.039,59.092,17600000.0
2009-05-27 19:48:00,59.103,59.103,59.021,59.021,22400000.0
2009-05-27 19:49:00,58.995,58.995,58.94,58.94,30400000.0
2009-05-27 19:50:00,58.908,58.923,58.908,58.923,12800000.0
2009-05-27 19:51:00,58.922,58.935,58.918,58.934,9600000.0
2009-05-27 19:52:00,58.944,58.95,58.91,58.91,16000000.0
2009-05-27 19:53:00,58.898,58.958,58.898,58.95,12800000.0
2009-05-27 19:54:00,58.951,58.951,58.931,58.931,12800000.0
2009-05-27 19:55:00,58.947,58.948,58.944,58.948,11200000.0
2009-05-27 19:56:00,58.921,58.944,58.921,58.928,9600000.0
2009-05-27 19:57:00,58.976,59.037,58.976,59.037,9600000.0
2009-05-27 19:58:00,59.042,59.05,59.028,59.028,11200000.0
2009-05-27 19:59:00,59.048,59.057,59.048,59.056,20800000.0
2009-05-27 20:00:00,59.037,59.037,59.007,59.01,17600000.0
2009-05-27 20:01:00,59.032,59.053,59.032,59.046,11200000.0
2009-05-27 20:02:00,59.037,59.037,59.012,59.012,17600000.0
2009-05-27 20:03:00,59.025,59.025,58.988,58.988,8000000.0
2009-05-27 20:04:00,58.969,58.969,58.932,58.965,30400000.0
2009-05-27 20:05:00,58.973,58.994,58.973,58.994,12800000.0
2009-05-27 20:06:00,58.982,58.982,58.918,58.918,11200000.0
2009-05-27 20:07:00,58.933,58.962,58.929,58.962,9600000.0
2009-05-27 20:08:00,58.916,58.939,58.916,58.936,38400000.0
2009-05-27 20:09:00,58.938,58.949,58.919,58.919,11200000.0
2009-05-27 20:10:00,58.927,58.927,58.917,58.925,16000000.0
2009-05-27 20:11:00,58.933,58.937,58.92,58.932,11200000.0
2009-05-27 20:12:00,58.935,58.955,58.935,58.955,8000000.0
2009-05-27 20:13:00,58.938,58.938,58.929,58.935,27200000.0
2009-05-27 20:14:00,58.946,58.948,58.888,58.94,9600000.0
2009-05-27 20:15:00,58.925,58.925,58.91,58.91,8000000.0
2009-05-27 20:16:00,58.899,58.9,58.889,58.9,28800000.0
2009-05-27 20:17:00,58.903,58.903,58.857,58.873,33600000.0
2009-05-27 20:18:00,58.915,58.953,58.915,58.953,32000000.0
2009-05-27 20:19:00,58.974,58.999,58.974,58.998,11200000.0
2009-05-27 20:20:00,58.995,58.995,58.982,58.984,19200000.0
2009-05-27 20:21:00,58.973,58.973,58.957,58.964,8000000.0
2009-05-27 20:22:00,58.96,58.96,58.928,58.928,9600000.0
2009-05-27 20:23:00,58.926,58.939,58.926,58.926,12800000.0
2009-05-27 20:24:00,58.918,58.928,58.91,58.91,12800000.0
2009-05-27 20:25:00,58.903,58.916,58.903,58.915,11200000.0
2009-05-27 20:26:00,58.918,58.921,58.913,58.913,16000000.0
2009-05-27 20:27:00,58.917,58.925,58.917,58.924,8000000.0
2009-05-27 20:28:00,58.913,58.92,58.903,58.903,11200000.0
2009-05-27 20:29:00,58.917,58.955,58.852,58.955,16000000.0
2009-05-27 20:30:00,58.955,58.955,58.942,58.943,27200000.0
2009-05-27 20:31:00,58.923,58.926,58.922,58.924,12800000.0
2009-05-27 20:32:00,58.922,58.93,58.916,58.93,12800000.0
2009-05-27 20:33:00,58.927,58.931,58.92,58.928,12800000.0
2009-05-27 20:34:00,58.915,58.916,58.901,58.901,11200000.0
2009-05-27 20:35:00,58.877,58.909,58.877,58.903,8000000.0
2009-05-27 20:36:00,58.881,58.899,58.875,58.878,16000000.0
2009-05-27 20:37:00,58.905,58.917,58.905,58.912,12800000.0
2009-05-27 20:38:00,58.901,58.906,58.88,58.88,12800000.0
2009-05-27 20:39:00,58.904,58.917,58.904,58.913,14400000.0
2009-05-27 20:40:00,58.928,58.953,58.928,58.953,8000000.0
2009-05-27 20:41:00,58.972,58.977,58.962,58.964,11600000.0
2009-05-27 20:42:00,58.962,58.972,58.962,58.966,10600000.0
2009-05-27 20:43:00,58.973,58.98,58.972,58.978,14400000.0
2009-05-27 20:44:00,58.982,58.991,58.981,58.989,11200000.0
2009-05-27 20:45:00,58.991,58.991,58.983,58.986,12800000.0
2009-05-27 20:46:00,58.988,59.011,58.988,59.007,14400000.0
2009-05-27 20:47:00,59.011,59.021,59.01,59.01,12800000.0
2009-05-27 20:48:00,59.016,59.019,59.013,59.019,17600000.0
2009-05-27 20:49:00,59.008,59.023,59.008,59.023,19200000.0
2009-05-27 20:50:00,59.022,59.022,59.017,59.019,16000000.0
2009-05-27 20:51:00,59.02,59.035,59.02,59.032,28800000.0
2009-05-27 20:52:00,58.967,59.021,58.967,58.995,12800000.0
2009-05-27 20:53:00,59.012,59.021,58.989,58.989,15400000.0
2009-05-27 20:54:00,59.023,59.035,59.015,59.016,12800000.0
2009-05-27 20:55:00,58.992,58.997,58.958,58.973,17600000.0
2009-05-27 20:56:00,59.0,59.004,58.993,58.993,12800000.0
2009-05-27 20:57:00,58.977,58.979,58.972,58.979,12800000.0
2009-05-27 20:58:00,58.955,58.955,58.907,58.907,9600000.0
2009-05-27 20:59:00,58.897,58.897,58.895,58.896,11200000.0
2009-05-27 21:00:00,58.892,58.901,58.886,58.9,17600000.0
2009-05-27 21:01:00,58.898,58.905,58.875,58.875,11200000.0
2009-05-27 21:02:00,58.878,58.884,58.878,58.884,16000000.0
2009-05-27 21:03:00,58.888,58.888,58.88,58.88,8000000.0
2009-05-27 21:04:00,58.911,58.924,58.905,58.923,9600000.0
2009-05-27 21:05:00,58.94,58.957,58.94,58.957,14400000.0
2009-05-27 21:06:00,58.962,58.962,58.848,58.848,8000000.0
2009-05-27 21:07:00,58.917,58.921,58.91,58.92,14400000.0
2009-05-27 21:08:00,58.938,58.962,58.938,58.962,16000000.0
2009-05-27 21:09:00,58.966,58.975,58.964,58.964,11200000.0
2009-05-27 21:10:00,58.958,58.958,58.952,58.952,8000000.0
2009-05-27 21:11:00,58.958,58.959,58.943,58.948,13200000.0
2009-05-27 21:12:00,58.915,58.941,58.915,58.927,12800000.0
2009-05-27 21:13:00,58.938,58.948,58.928,58.948,16000000.0
2009-05-27 21:14:00,58.949,58.949,58.94,58.94,12800000.0
2009-05-27 21:15:00,58.941,58.941,58.934,58.934,11200000.0
2009-05-27 21:16:00,58.941,58.941,58.933,58.935,19200000.0
2009-05-27 21:17:00,58.917,58.917,58.862,58.862,13800000.0
2009-05-27 21:18:00,58.81,58.81,58.801,58.801,8000000.0
2009-05-27 21:19:00,58.8,58.806,58.794,58.802,17600000.0
2009-05-27 21:20:00,58.778,58.792,58.746,58.746,14400000.0
2009-05-27 21:21:00,58.713,58.719,58.713,58.715,8000000.0
2009-05-27 21:22:00,58.693,58.693,58.672,58.672,12800000.0
2009-05-27 21:23:00,58.668,58.68,58.657,58.68,12800000.0
2009-05-27 21:24:00,58.683,58.694,58.675,58.675,11200000.0
2009-05-27 21:25:00,58.667,58.667,58.623,58.623,17600000.0
2009-05-27 21:26:00,58.61,58.61,58.597,58.601,24000000.0
2009-05-27 21:27:00,58.616,58.621,58.613,58.62,22400000.0
2009-05-27 21:28:00,58.62,58.62,58.598,58.605,11200000.0
2009-05-27 21:29:00,58.606,58.619,58.606,58.619,27200000.0
2009-05-27 21:30:00,58.623,58.623,58.611,58.614,13200000.0
2009-05-27 21:31:00,58.606,58.638,58.606,58.627,16000000.0
2009-05-27 21:32:00,58.65,58.652,58.649,58.65,8000000.0
2009-05-27 21:33:00,58.652,58.665,58.652,58.658,11200000.0
2009-05-27 21:34:00,58.673,58.676,58.671,58.674,8000000.0
2009-05-27 21:35:00,58.67,58.67,58.659,58.668,14400000.0
2009-05-27 21:36:00,58.669,58.67,58.661,58.661,11200000.0
2009-05-27 21:37:00,58.662,58.662,58.643,58.655,16000000.0
2009-05-27 21:38:00,58.639,58.649,58.636,58.645,14400000.0
2009-05-27 21:39:00,58.639,58.645,58.629,58.633,12800000.0
2009-05-27 21:40:00,58.633,58.648,58.633,58.641,12800000.0
2009-05-27 21:41:00,58.549,58.674,58.549,58.674,11200000.0
2009-05-27 21:42:00,58.711,58.733,58.711,58.721,12800000.0
2009-05-27 21:43:00,58.724,58.724,58.692,58.692,8000000.0
2009-05-27 21:44:00,58.682,58.69,58.682,58.69,8000000.0
2009-05-27 21:45:00,58.702,58.704,58.691,58.695,17600000.0
2009-05-27 21:46:00,58.686,58.703,58.686,58.696,14400000.0
2009-05-27 21:47:00,58.708,58.708,58.692,58.702,11200000.0
2009-05-27 21:48:00,58.689,58.703,58.683,58.696,35200000.0
2009-05-27 21:49:00,58.692,58.695,58.685,58.685,11200000.0
2009-05-27 21:50:00,58.681,58.7,58.681,58.689,12800000.0
2009-05-27 21:51:00,58.703,58.705,58.697,58.698,17600000.0
2009-05-27 21:52:00,58.697,58.697,58.676,58.677,11200000.0
2009-05-27 21:53:00,58.674,58.674,58.662,58.664,11200000.0
2009-05-27 21:54:00,58.665,58.665,58.654,58.658,11200000.0
2009-05-27 21:55:00,58.666,58.666,58.632,58.632,12800000.0
2009-05-27 21:56:00,58.613,58.631,58.613,58.628,12800000.0
2009-05-27 21:57:00,58.64,58.648,58.64,58.648,17600000.0
2009-05-27 21:58:00,58.647,58.656,58.647,58.651,8000000.0
2009-05-27 21:59:00,58.645,58.645,58.63,58.63,8400000.0
2009-05-27 22:00:00,58.624,58.627,58.617,58.621,17600000.0
2009-05-27 22:01:00,58.608,58.611,58.594,58.594,11200000.0
2009-05-27 22:02:00,58.597,58.6,58.592,58.593,11200000.0
2009-05-27 22:03:00,58.586,58.599,58.586,58.599,17600000.0
2009-05-27 22:04:00,58.608,58.608,58.6,58.605,16000000.0
2009-05-27 22:05:00,58.609,58.619,58.608,58.614,11200000.0
2009-05-27 22:06:00,58.623,58.623,58.61,58.62,12800000.0
2009-05-27 22:07:00,58.602,58.602,58.587,58.587,16000000.0
2009-05-27 22:08:00,58.6,58.611,58.595,58.595,9600000.0
2009-05-27 22:09:00,58.608,58.616,58.603,58.612,12800000.0
2009-05-27 22:10:00,58.599,58.6,58.593,58.593,22400000.0
2009-05-27 22:11:00,58.611,58.625,58.611,58.625,11200000.0
2009-05-27 22:12:00,58.62,58.626,58.619,58.626,12800000.0
2009-05-27 22:13:00,58.619,58.633,58.619,58.622,12800000.0
2009-05-27 22:14:00,58.624,58.64,58.624,58.628,12800000.0
2009-05-27 22:15:00,58.633,58.684,58.633,58.684,14400000.0
2009-05-27 22:16:00,58.687,58.687,58.663,58.663,18000000.0
2009-05-27 22:17:00,58.655,58.656,58.651,58.656,18600000.0
2009-05-27 22:18:00,58.648,58.657,58.623,58.623,11200000.0
2009-05-27 22:19:00,58.664,58.664,58.629,58.634,12800000.0
2009-05-27 22:20:00,58.652,58.662,58.648,58.66,12800000.0
2009-05-27 22:21:00,58.658,58.658,58.639,58.652,9600000.0
2009-05-27 22:22:00,58.626,58.65,58.626,58.635,12800000.0
2009-05-27 22:23:00,58.64,58.64,58.599,58.599,12800000.0
2009-05-27 22:24:00,58.603,58.603,58.6,58.602,11200000.0
2009-05-27 22:25:00,58.589,58.589,58.567,58.567,16000000.0
2009-05-27 22:26:00,58.564,58.564,58.53,58.53,11200000.0
2009-05-27 22:27:00,58.513,58.516,58.507,58.51,12800000.0
2009-05-27 22:28:00,58.542,58.574,58.539,58.539,11200000.0
2009-05-27 22:29:00,58.538,58.547,58.538,58.546,16000000.0
2009-05-27 22:30:00,58.534,58.545,58.534,58.545,17600000.0
2009-05-27 22:31:00,58.543,58.544,58.519,58.521,11200000.0
2009-05-27 22:32:00,58.546,58.549,58.54,58.544,12800000.0
2009-05-27 22:33:00,58.569,58.587,58.569,58.577,11200000.0
2009-05-27 22:34:00,58.561,58.576,58.559,58.574,12800000.0
2009-05-27 22:35:00,58.586,58.603,58.585,58.603,12800000.0
2009-05-27 22:36:00,58.6,58.601,58.584,58.584,43200000.0
2009-05-27 22:37:00,58.564,58.586,58.56,58.566,25600000.0
2009-05-27 22:38:00,58.579,58.584,58.557,58.557,11200000.0
2009-05-27 22:39:00,58.56,58.564,58.558,58.558,9600000.0
2009-05-27 22:40:00,58.569,58.577,58.565,58.574,17600000.0
2009-05-27 22:41:00,58.591,58.61,58.589,58.61,11200000.0
2009-05-27 22:42:00,58.608,58.623,58.599,58.618,14400000.0
2009-05-27 22:43:00,58.589,58.617,58.589,58.603,16400000.0
2009-05-27 22:44:00,58.618,58.629,58.618,58.625,8000000.0
2009-05-27 22:45:00,58.637,58.647,58.629,58.647,16000000.0
2009-05-27 22:46:00,58.659,58.666,58.653,58.666,11200000.0
2009-05-27 22:47:00,58.639,58.645,58.637,58.645,11200000.0
2009-05-27 22:48:00,58.658,58.658,58.641,58.645,8000000.0
2009-05-27 22:49:00,58.634,58.634,58.623,58.623,12800000.0
2009-05-27 22:50:00,58.617,58.621,58.608,58.617,16000000.0
2009-05-27 22:51:00,58.623,58.63,58.618,58.627,14400000.0
2009-05-27 22:52:00,58.62,58.639,58.62,58.639,11200000.0
2009-05-27 22:53:00,58.631,58.661,58.631,58.661,6400000.0
2009-05-27 22:54:00,58.66,58.66,58.642,58.642,12800000.0
2009-05-27 22:55:00,58.639,58.646,58.636,58.636,12800000.0
2009-05-27 22:56:00,58.64,58.64,58.631,58.639,9600000.0
2009-05-27 22:57:00,58.618,58.618,58.55,58.55,9600000.0
2009-05-27 22:58:00,58.528,58.528,58.52,58.521,14400000.0
2009-05-27 22:59:00,58.535,58.551,58.535,58.547,8000000.0
2009-05-27 23:00:00,58.539,58.555,58.532,58.546,17600000.0
2009-05-27 23:01:00,58.533,58.548,58.522,58.548,8000000.0
2009-05-27 23:02:00,58.568,58.58,58.529,58.529,17600000.0
2009-05-27 23:03:00,58.519,58.521,58.509,58.511,16000000.0
2009-05-27 23:04:00,58.501,58.534,58.501,58.534,11200000.0
2009-05-27 23:05:00,58.533,58.533,58.51,58.51,33600000.0
2009-05-27 23:06:00,58.495,58.495,58.484,58.485,12800000.0
2009-05-27 23:07:00,58.49,58.506,58.49,58.506,12800000.0
2009-05-27 23:08:00,58.498,58.498,58.49,58.49,16000000.0
2009-05-27 23:09:00,58.486,58.493,58.485,58.485,17600000.0
2009-05-27 23:10:00,58.494,58.5,58.488,58.491,12800000.0
2009-05-27 23:11:00,58.504,58.506,58.5,58.506,11200000.0
2009-05-27 23:12:00,58.509,58.509,58.46,58.465,14400000.0
2009-05-27 23:13:00,58.462,58.464,58.441,58.441,12800000.0
2009-05-27 23:14:00,58.439,58.445,58.435,58.445,11200000.0
2009-05-27 23:15:00,58.445,58.477,58.444,58.477,12800000.0
2009-05-27 23:16:00,58.475,58.487,58.475,58.487,9600000.0
2009-05-27 23:17:00,58.497,58.509,58.493,58.509,12800000.0
2009-05-27 23:18:00,58.486,58.507,58.486,58.507,11200000.0
2009-05-27 23:19:00,58.504,58.509,58.491,58.509,12800000.0
2009-05-27 23:20:00,58.517,58.525,58.504,58.514,14400000.0
2009-05-27 23:21:00,58.496,58.512,58.496,58.508,9600000.0
2009-05-27 23:22:00,58.48,58.48,58.47,58.477,11200000.0
2009-05-27 23:23:00,58.463,58.466,58.456,58.457,11200000.0
2009-05-27 23:24:00,58.49,58.49,58.484,58.486,11600000.0
2009-05-27 23:25:00,58.491,58.501,58.491,58.497,14400000.0
2009-05-27 23:26:00,58.479,58.486,58.472,58.478,12800000.0
2009-05-27 23:27:00,58.505,58.541,58.505,58.538,11200000.0
2009-05-27 23:28:00,58.531,58.531,58.509,58.523,16000000.0
2009-05-27 23:29:00,58.528,58.532,58.518,58.518,12800000.0
2009-05-27 23:30:00,58.535,58.566,58.535,58.556,14400000.0
2009-05-27 23:31:00,58.552,58.552,58.516,58.534,12800000.0
2009-05-27 23:32:00,58.515,58.515,58.494,58.5,17600000.0
2009-05-27 23:33:00,58.503,58.516,58.503,58.509,12800000.0
2009-05-27 23:34:00,58.513,58.513,58.495,58.495,8000000.0
2009-05-27 23:35:00,58.464,58.474,58.455,58.455,16000000.0
2009-05-27 23:36:00,58.484,58.484,58.469,58.479,12800000.0
2009-05-27 23:37:00,58.491,58.491,58.472,58.473,12800000.0
2009-05-27 23:38:00,58.446,58.461,58.446,58.46,11600000.0
2009-05-27 23:39:00,58.472,58.472,58.464,58.468,12800000.0
2009-05-27 23:40:00,58.469,58.481,58.464,58.475,35200000.0
2009-05-27 23:41:00,58.482,58.49,58.482,58.485,13200000.0
2009-05-27 23:42:00,58.488,58.495,58.482,58.495,17600000.0
2009-05-27 23:43:00,58.499,58.501,58.495,58.495,14400000.0
2009-05-27 23:44:00,58.483,58.483,58.48,58.481,11200000.0
2009-05-27 23:45:00,58.479,58.483,58.467,58.479,11200000.0
2009-05-27 23:46:00,58.476,58.493,58.476,58.493,17600000.0
2009-05-27 23:47:00,58.504,58.504,58.486,58.486,12800000.0
2009-05-27 23:48:00,58.493,58.493,58.48,58.485,17600000.0
2009-05-27 23:49:00,58.489,58.514,58.489,58.5,16000000.0
2009-05-27 23:50:00,58.492,58.499,58.483,58.498,11200000.0
2009-05-27 23:51:00,58.506,58.506,58.487,58.503,12800000.0
2009-05-27 23:52:00,58.502,58.509,58.5,58.508,16000000.0
2009-05-27 23:53:00,58.512,58.525,58.508,58.51,11200000.0
2009-05-27 23:54:00,58.521,58.536,58.504,58.52,14400000.0
2009-05-27 23:55:00,58.529,58.547,58.503,58.503,12800000.0
2009-05-27 23:56:00,58.528,58.579,58.464,58.464,11200000.0
2009-05-27 23:57:00,58.548,58.552,58.54,58.548,12800000.0
2009-05-27 23:58:00,58.552,58.56,58.542,58.56,11200000.0
2009-05-27 23:59:00,58.558,58.566,58.558,58.564,8000000.0
2009-05-28 00:00:00,58.553,58.561,58.542,58.542,17600000.0
2009-05-28 00:01:00,58.545,58.552,58.543,58.552,12800000.0
2009-05-28 00:02:00,58.535,58.539,58.508,58.535,11200000.0
2009-05-28 00:03:00,58.547,58.547,58.527,58.536,12800000.0
2009-05-28 00:04:00,58.518,58.545,58.518,58.531,12800000.0
2009-05-28 00:05:00,58.545,58.553,58.536,58.553,11200000.0
2009-05-28 00:06:00,58.547,58.573,58.547,58.573,11200000.0
2009-05-28 00:07:00,58.583,58.583,58.57,58.575,13200000.0
2009-05-28 00:08:00,58.554,58.556,58.549,58.551,12800000.0
2009-05-28 00:09:00,58.46,58.549,58.46,58.549,16000000.0
2009-05-28 00:10:00,58.582,58.585,58.582,58.585,3200000.0
2009-05-28 00:11:00,58.548,58.558,58.539,58.543,16000000.0
2009-05-28 00:12:00,58.56,58.563,58.556,58.562,12800000.0
2009-05-28 00:13:00,58.586,58.61,58.586,58.61,12800000.0
2009-05-28 00:14:00,58.612,58.616,58.601,58.601,14400000.0
2009-05-28 00:15:00,58.593,58.603,58.583,58.595,28800000.0
2009-05-28 00:16:00,58.599,58.608,58.598,58.608,14400000.0
2009-05-28 00:17:00,58.615,58.627,58.608,58.611,17600000.0
2009-05-28 00:18:00,58.621,58.624,58.613,58.613,12800000.0
2009-05-28 00:19:00,58.616,58.622,58.616,58.617,12800000.0
2009-05-28 00:20:00,58.619,58.622,58.617,58.621,17600000.0
2009-05-28 00:21:00,58.635,58.641,58.63,58.639,13200000.0
2009-05-28 00:22:00,58.623,58.644,58.621,58.621,17600000.0
2009-05-28 00:23:00,58.602,58.602,58.588,58.588,8000000.0
2009-05-28 00:24:00,58.59,58.611,58.59,58.611,8000000.0
2009-05-28 00:25:00,58.616,58.64,58.611,58.64,16000000.0
2009-05-28 00:26:00,58.63,58.638,58.629,58.629,12800000.0
2009-05-28 00:27:00,58.607,58.615,58.607,58.607,8000000.0
2009-05-28 00:28:00,58.62,58.621,58.615,58.616,32000000.0
2009-05-28 00:29:00,58.621,58.629,58.617,58.629,12800000.0
2009-05-28 00:30:00,58.638,58.658,58.637,58.658,11200000.0
2009-05-28 00:31:00,58.651,58.657,58.651,58.654,11200000.0
2009-05-28 00:32:00,58.647,58.653,58.638,58.647,12800000.0
2009-05-28 00:33:00,58.645,58.659,58.645,58.654,12800000.0
2009-05-28 00:34:00,58.673,58.673,58.643,58.643,19200000.0
2009-05-28 00:35:00,58.616,58.616,58.581,58.582,28800000.0
2009-05-28 00:36:00,58.596,58.606,58.594,58.604,17600000.0
2009-05-28 00:37:00,58.649,58.663,58.649,58.655,12800000.0
2009-05-28 00:38:00,58.66,58.673,58.658,58.671,17600000.0
2009-05-28 00:39:00,58.678,58.678,58.668,58.669,12800000.0
2009-05-28 00:40:00,58.663,58.67,58.661,58.663,16000000.0
2009-05-28 00:41:00,58.655,58.655,58.625,58.625,12800000.0
2009-05-28 00:42:00,58.623,58.662,58.623,58.662,12800000.0
2009-05-28 00:43:00,58.648,58.666,58.648,58.658,11200000.0
2009-05-28 00:44:00,58.703,58.71,58.691,58.71,8000000.0
2009-05-28 00:45:00,58.716,58.741,58.716,58.741,11200000.0
2009-05-28 00:46:00,58.734,58.738,58.729,58.735,14400000.0
2009-05-28 00:47:00,58.734,58.744,58.73,58.738,12800000.0
2009-05-28 00:48:00,58.728,58.742,58.728,58.735,9600000.0
2009-05-28 00:49:00,58.738,58.738,58.728,58.731,16000000.0
2009-05-28 00:50:00,58.735,58.746,58.729,58.742,11200000.0
2009-05-28 00:51:00,58.734,58.736,58.716,58.733,17600000.0
2009-05-28 00:52:00,58.731,58.731,58.711,58.711,11200000.0
2009-05-28 00:53:00,58.706,58.706,58.695,58.695,8000000.0
2009-05-28 00:54:00,58.699,58.704,58.699,58.703,8000000.0
2009-05-28 00:55:00,58.709,58.72,58.709,58.709,28800000.0
2009-05-28 00:56:00,58.709,58.709,58.697,58.697,12800000.0
2009-05-28 00:57:00,58.697,58.704,58.697,58.704,12800000.0
2009-05-28 00:58:00,58.698,58.715,58.698,58.715,12800000.0
2009-05-28 00:59:00,58.703,58.711,58.703,58.711,11200000.0
2009-05-28 01:00:00,58.714,58.732,58.714,58.732,16000000.0
2009-05-28 01:01:00,58.735,58.737,58.728,58.732,9600000.0
2009-05-28 01:02:00,58.728,58.728,58.72,58.72,11200000.0
2009-05-28 01:03:00,58.708,58.726,58.708,58.726,22400000.0
2009-05-28 01:04:00,58.736,58.736,58.72,58.72,12800000.0
2009-05-28 01:05:00,58.735,58.743,58.734,58.737,12800000.0
2009-05-28 01:06:00,58.73,58.734,58.67,58.728,12800000.0
2009-05-28 01:07:00,58.712,58.72,58.709,58.717,11200000.0
2009-05-28 01:08:00,58.727,58.727,58.711,58.713,16400000.0
2009-05-28 01:09:00,58.71,58.724,58.71,58.724,16000000.0
2009-05-28 01:10:00,58.717,58.728,58.717,58.719,9600000.0
2009-05-28 01:11:00,58.722,58.74,58.722,58.74,11200000.0
2009-05-28 01:12:00,58.732,58.744,58.732,58.744,8000000.0
2009-05-28 01:13:00,58.74,58.753,58.738,58.753,17600000.0
2009-05-28 01:14:00,58.752,58.752,58.739,58.739,9600000.0
2009-05-28 01:15:00,58.746,58.751,58.746,58.749,17600000.0
2009-05-28 01:16:00,58.751,58.754,58.746,58.746,25600000.0
2009-05-28 01:17:00,58.751,58.751,58.741,58.742,12800000.0
2009-05-28 01:18:00,58.742,58.751,58.74,58.75,12800000.0
2009-05-28 01:19:00,58.749,58.749,58.736,58.743,10600000.0
2009-05-28 01:20:00,58.743,58.753,58.743,58.753,19200000.0
2009-05-28 01:21:00,58.745,58.752,58.744,58.744,11200000.0
2009-05-28 01:22:00,58.709,58.733,58.707,58.733,12800000.0
2009-05-28 01:23:00,58.736,58.748,58.726,58.731,16000000.0
2009-05-28 01:24:00,58.742,58.749,58.736,58.736,12800000.0
2009-05-28 01:25:00,58.75,58.754,58.749,58.754,11200000.0
2009-05-28 01:26:00,58.755,58.759,58.747,58.747,11200000.0
2009-05-28 01:27:00,58.741,58.746,58.729,58.729,9600000.0
2009-05-28 01:28:00,58.755,58.76,58.75,58.76,14400000.0
2009-05-28 01:29:00,58.754,58.763,58.752,58.759,16000000.0
2009-05-28 01:30:00,58.754,58.761,58.754,58.755,11200000.0
2009-05-28 01:31:00,58.741,58.761,58.741,58.761,16000000.0
2009-05-28 01:32:00,58.758,58.758,58.745,58.749,12800000.0
2009-05-28 01:33:00,58.768,58.786,58.763,58.786,11200000.0
2009-05-28 01:34:00,58.808,58.814,58.806,58.809,24400000.0
2009-05-28 01:35:00,58.816,58.823,58.813,58.823,12800000.0
2009-05-28 01:36:00,58.806,58.806,58.791,58.793,9600000.0
2009-05-28 01:37:00,58.778,58.783,58.761,58.761,16000000.0
2009-05-28 01:38:00,58.793,58.818,58.793,58.803,17600000.0
2009-05-28 01:39:00,58.815,58.824,58.815,58.818,13800000.0
2009-05-28 01:40:00,58.807,58.807,58.776,58.782,9600000.0
2009-05-28 01:41:00,58.792,58.792,58.771,58.777,12800000.0
2009-05-28 01:42:00,58.799,58.805,58.789,58.789,11200000.0
2009-05-28 01:43:00,58.806,58.829,58.806,58.827,8000000.0
2009-05-28 01:44:00,58.816,58.816,58.804,58.804,11200000.0
2009-05-28 01:45:00,58.815,58.828,58.807,58.807,12800000.0
2009-05-28 01:46:00,58.798,58.817,58.798,58.817,16000000.0
2009-05-28 01:47:00,58.834,58.847,58.834,58.836,10600000.0
2009-05-28 01:48:00,58.851,58.851,58.827,58.835,12800000.0
2009-05-28 01:49:00,58.835,58.842,58.835,58.84,12800000.0
2009-05-28 01:50:00,58.883,58.902,58.883,58.889,14400000.0
2009-05-28 01:51:00,58.888,58.893,58.884,58.893,17600000.0
2009-05-28 01:52:00,58.894,58.896,58.888,58.896,20800000.0
2009-05-28 01:53:00,58.887,58.887,58.854,58.854,17600000.0
2009-05-28 01:54:00,58.853,58.857,58.849,58.853,12800000.0
2009-05-28 01:55:00,58.842,58.842,58.817,58.82,11200000.0
2009-05-28 01:56:00,58.808,58.81,58.804,58.804,12800000.0
2009-05-28 01:57:00,58.816,58.835,58.816,58.828,19200000.0
2009-05-28 01:58:00,58.816,58.825,58.815,58.825,11200000.0
2009-05-28 01:59:00,58.816,58.818,58.809,58.816,11200000.0
2009-05-28 02:00:00,58.811,58.83,58.811,58.827,12800000.0
2009-05-28 02:01:00,58.817,58.817,58.778,58.813,17600000.0
2009-05-28 02:02:00,58.814,58.837,58.814,58.837,11200000.0
2009-05-28 02:03:00,58.847,58.87,58.847,58.87,16000000.0
2009-05-28 02:04:00,58.856,58.856,58.842,58.842,11200000.0
2009-05-28 02:05:00,58.843,58.85,58.837,58.845,12800000.0
2009-05-28 02:06:00,58.847,58.847,58.829,58.829,14800000.0
2009-05-28 02:07:00,58.826,58.837,58.823,58.825,12800000.0
2009-05-28 02:08:00,58.828,58.828,58.807,58.824,17600000.0
2009-05-28 02:09:00,58.833,58.839,58.829,58.836,16000000.0
2009-05-28 02:10:00,58.822,58.826,58.801,58.801,16000000.0
2009-05-28 02:11:00,58.812,58.823,58.806,58.817,12800000.0
2009-05-28 02:12:00,58.803,58.814,58.794,58.806,17600000.0
2009-05-28 02:13:00,58.799,58.8,58.785,58.785,11200000.0
2009-05-28 02:14:00,58.795,58.803,58.793,58.803,8000000.0
2009-05-28 02:15:00,58.804,58.812,58.797,58.807,11200000.0
2009-05-28 02:16:00,58.818,58.824,58.813,58.813,11200000.0
2009-05-28 02:17:00,58.818,58.818,58.807,58.809,9600000.0
2009-05-28 02:18:00,58.78,58.782,58.773,58.775,12800000.0
2009-05-28 02:19:00,58.767,58.779,58.767,58.779,12800000.0
2009-05-28 02:20:00,58.77,58.786,58.684,58.786,12800000.0
2009-05-28 02:21:00,58.806,58.811,58.803,58.803,8000000.0
2009-05-28 02:22:00,58.819,58.847,58.812,58.847,14400000.0
2009-05-28 02:23:00,58.864,58.89,58.864,58.889,9600000.0
2009-05-28 02:24:00,58.895,58.918,58.877,58.918,11200000.0
2009-05-28 02:25:00,58.944,58.945,58.92,58.934,17600000.0
2009-05-28 02:26:00,58.956,58.964,58.953,58.961,12800000.0
2009-05-28 02:27:00,59.004,59.016,58.987,58.987,11200000.0
2009-05-28 02:28:00,58.987,58.989,58.979,58.989,12800000.0
2009-05-28 02:29:00,58.984,58.996,58.978,58.978,11200000.0
2009-05-28 02:30:00,58.976,58.993,58.976,58.993,12800000.0
2009-05-28 02:31:00,58.995,59.011,58.995,59.01,12800000.0
2009-05-28 02:32:00,59.025,59.042,59.025,59.036,11200000.0
2009-05-28 02:33:00,59.035,59.039,59.027,59.035,11600000.0
2009-05-28 02:34:00,59.041,59.048,59.03,59.041,14400000.0
2009-05-28 02:35:00,59.044,59.05,59.037,59.037,12800000.0
2009-05-28 02:36:00,59.044,59.054,59.038,59.038,12800000.0
2009-05-28 02:37:00,59.038,59.038,59.022,59.023,12800000.0
2009-05-28 02:38:00,59.041,59.067,59.041,59.058,17000000.0
2009-05-28 02:39:00,59.057,59.06,59.052,59.057,16000000.0
2009-05-28 02:40:00,59.06,59.062,59.053,59.054,9600000.0
2009-05-28 02:41:00,59.051,59.055,59.019,59.019,11200000.0
2009-05-28 02:42:00,59.022,59.022,58.98,58.996,11200000.0
2009-05-28 02:43:00,58.987,58.994,58.976,58.994,11200000.0
2009-05-28 02:44:00,58.992,58.996,58.986,58.993,11200000.0
2009-05-28 02:45:00,58.997,59.013,58.995,59.013,11200000.0
2009-05-28 02:46:00,59.021,59.035,59.012,59.035,11200000.0
2009-05-28 02:47:00,59.024,59.024,59.001,59.004,12800000.0
2009-05-28 02:48:00,59.022,59.052,58.936,58.936,11200000.0
2009-05-28 02:49:00,59.011,59.013,59.004,59.006,17600000.0
2009-05-28 02:50:00,59.002,59.008,58.985,59.001,12800000.0
2009-05-28 02:51:00,59.021,59.024,58.997,59.024,11200000.0
2009-05-28 02:52:00,59.031,59.031,59.023,59.026,11200000.0
2009-05-28 02:53:00,59.028,59.034,59.022,59.03,11200000.0
2009-05-28 02:54:00,59.038,59.042,59.029,59.036,12800000.0
2009-05-28 02:55:00,59.048,59.049,59.023,59.023,11200000.0
2009-05-28 02:56:00,59.005,59.051,59.005,59.051,11200000.0
2009-05-28 02:57:00,59.045,59.054,59.043,59.054,11600000.0
2009-05-28 02:58:00,59.039,59.039,58.971,58.971,11200000.0
2009-05-28 02:59:00,59.03,59.03,59.01,59.01,11200000.0
2009-05-28 03:00:00,59.011,59.014,59.005,59.014,12800000.0
2009-05-28 03:01:00,59.014,59.019,59.006,59.019,11200000.0
2009-05-28 03:02:00,59.005,59.01,58.993,58.993,17600000.0
2009-05-28 03:03:00,58.991,58.991,58.979,58.98,14400000.0
2009-05-28 03:04:00,58.974,58.982,58.972,58.977,11200000.0
2009-05-28 03:05:00,58.975,58.975,58.928,58.928,16000000.0
2009-05-28 03:06:00,58.915,58.938,58.915,58.938,16000000.0
2009-05-28 03:07:00,58.969,58.981,58.969,58.972,12800000.0
2009-05-28 03:08:00,58.985,58.99,58.978,58.987,11200000.0
2009-05-28 03:09:00,58.994,59.01,58.994,59.005,11200000.0
2009-05-28 03:10:00,58.99,59.005,58.98,59.005,16000000.0
2009-05-28 03:11:00,59.01,59.022,59.01,59.018,8000000.0
2009-05-28 03:12:00,59.029,59.034,59.022,59.022,11200000.0
2009-05-28 03:13:00,59.007,59.017,58.998,59.017,16000000.0
2009-05-28 03:14:00,59.03,59.03,58.992,58.992,15400000.0
2009-05-28 03:15:00,58.977,58.977,58.961,58.964,9600000.0
2009-05-28 03:16:00,58.958,58.976,58.958,58.976,8000000.0
2009-05-28 03:17:00,58.981,58.986,58.953,58.965,11200000.0
2009-05-28 03:18:00,58.951,58.951,58.937,58.937,11200000.0
2009-05-28 03:19:00,58.964,58.964,58.949,58.956,12800000.0
2009-05-28 03:20:00,58.956,58.98,58.954,58.98,11200000.0
2009-05-28 03:21:00,59.001,59.006,58.995,58.995,14400000.0
2009-05-28 03:22:00,58.972,58.975,58.969,58.97,14400000.0
2009-05-28 03:23:00,58.969,58.97,58.967,58.967,12800000.0
2009-05-28 03:24:00,58.966,58.971,58.963,58.971,11200000.0
2009-05-28 03:25:00,58.968,58.973,58.965,58.966,17600000.0
2009-05-28 03:26:00,58.963,58.964,58.942,58.962,11200000.0
2009-05-28 03:27:00,58.959,58.959,58.944,58.951,14400000.0
2009-05-28 03:28:00,58.972,58.992,58.969,58.992,12800000.0
2009-05-28 03:29:00,58.99,59.004,58.99,58.995,12800000.0
2009-05-28 03:30:00,58.986,58.986,58.961,58.961,14400000.0
2009-05-28 03:31:00,58.97,58.983,58.97,58.972,12800000.0
2009-05-28 03:32:00,58.954,58.954,58.926,58.929,12800000.0
2009-05-28 03:33:00,58.918,58.922,58.907,58.907,11200000.0
2009-05-28 03:34:00,58.915,58.917,58.905,58.914,11200000.0
2009-05-28 03:35:00,58.924,58.936,58.923,58.935,17600000.0
2009-05-28 03:36:00,58.941,58.968,58.941,58.962,12800000.0
2009-05-28 03:37:00,58.988,59.001,58.987,58.99,17600000.0
2009-05-28 03:38:00,58.985,58.994,58.981,58.985,11200000.0
2009-05-28 03:39:00,59.002,59.019,58.952,59.011,14400000.0
2009-05-28 03:40:00,59.031,59.032,59.022,59.022,11200000.0
2009-05-28 03:41:00,59.054,59.072,59.053,59.071,11200000.0
2009-05-28 03:42:00,59.081,59.081,59.042,59.042,12800000.0
2009-05-28 03:43:00,59.021,59.021,59.01,59.015,11200000.0
2009-05-28 03:44:00,59.025,59.038,59.025,59.038,11200000.0
2009-05-28 03:45:00,59.036,59.036,59.004,59.004,11600000.0
2009-05-28 03:46:00,58.961,58.961,58.941,58.958,12800000.0
2009-05-28 03:47:00,58.988,58.996,58.987,58.987,11200000.0
2009-05-28 03:48:00,58.992,59.025,58.992,59.025,11200000.0
2009-05-28 03:49:00,59.035,59.041,59.029,59.038,12800000.0
2009-05-28 03:50:00,59.042,59.044,59.024,59.044,13200000.0
2009-05-28 03:51:00,59.038,59.049,59.038,59.049,12800000.0
2009-05-28 03:52:00,59.047,59.053,59.04,59.043,16000000.0
2009-05-28 03:53:00,59.047,59.063,59.047,59.063,11200000.0
2009-05-28 03:54:00,59.055,59.066,59.043,59.057,12800000.0
2009-05-28 03:55:00,59.067,59.084,59.067,59.08,14400000.0
2009-05-28 03:56:00,59.071,59.074,59.063,59.067,11200000.0
2009-05-28 03:57:00,59.05,59.051,59.035,59.035,12800000.0
2009-05-28 03:58:00,59.013,59.013,58.993,59.009,11200000.0
2009-05-28 03:59:00,59.01,59.032,59.01,59.032,12800000.0
2009-05-28 04:00:00,59.0,59.004,58.982,58.982,14400000.0
2009-05-28 04:01:00,58.971,58.971,58.94,58.947,11200000.0
2009-05-28 04:02:00,58.957,58.957,58.895,58.899,12800000.0
2009-05-28 04:03:00,58.871,58.871,58.821,58.831,13200000.0
2009-05-28 04:04:00,58.797,58.829,58.797,58.829,12800000.0
2009-05-28 04:05:00,58.849,58.879,58.849,58.879,11200000.0
2009-05-28 04:06:00,58.883,58.887,58.871,58.871,14400000.0
2009-05-28 04:07:00,58.899,58.899,58.878,58.886,14400000.0
2009-05-28 04:08:00,58.872,58.872,58.771,58.771,12800000.0
2009-05-28 04:09:00,58.772,58.804,58.772,58.804,11200000.0
2009-05-28 04:10:00,58.787,58.787,58.723,58.726,17600000.0
2009-05-28 04:11:00,58.686,58.726,58.686,58.726,12800000.0
2009-05-28 04:12:00,58.735,58.778,58.735,58.778,12800000.0
2009-05-28 04:13:00,58.805,58.805,58.797,58.798,11200000.0
2009-05-28 04:14:00,58.801,58.84,58.801,58.807,15400000.0
2009-05-28 04:15:00,58.814,58.814,58.797,58.797,12800000.0
2009-05-28 04:16:00,58.772,58.776,58.762,58.772,11200000.0
2009-05-28 04:17:00,58.781,58.781,58.769,58.772,14400000.0
2009-05-28 04:18:00,58.785,58.787,58.778,58.785,14400000.0
2009-05-28 04:19:00,58.794,58.804,58.784,58.79,12800000.0
2009-05-28 04:20:00,58.814,58.827,58.802,58.802,12800000.0
2009-05-28 04:21:00,58.81,58.813,58.809,58.811,11200000.0
2009-05-28 04:22:00,58.825,58.846,58.825,58.846,16000000.0
2009-05-28 04:23:00,58.852,58.854,58.844,58.85,12800000.0
2009-05-28 04:24:00,58.872,58.884,58.872,58.873,12800000.0
2009-05-28 04:25:00,58.869,58.877,58.837,58.837,14400000.0
2009-05-28 04:26:00,58.825,58.825,58.818,58.823,12800000.0
2009-05-28 04:27:00,58.822,58.828,58.806,58.828,17600000.0
2009-05-28 04:28:00,58.837,58.837,58.808,58.808,11200000.0
2009-05-28 04:29:00,58.798,58.8,58.794,58.794,12800000.0
2009-05-28 04:30:00,58.808,58.858,58.808,58.858,11200000.0
2009-05-28 04:31:00,58.915,58.961,58.902,58.961,12800000.0
2009-05-28 04:32:00,58.965,58.981,58.954,58.981,16000000.0
2009-05-28 04:33:00,59.015,59.053,59.014,59.014,16000000.0
2009-05-28 04:34:00,59.011,59.011,58.906,58.965,11200000.0
2009-05-28 04:35:00,58.969,58.992,58.967,58.989,12800000.0
2009-05-28 04:36:00,58.961,58.983,58.961,58.983,11200000.0
2009-05-28 04:37:00,58.985,58.996,58.98,58.993,12800000.0
2009-05-28 04:38:00,58.965,58.976,58.963,58.963,12800000.0
2009-05-28 04:39:00,58.946,58.946,58.919,58.932,12800000.0
2009-05-28 04:40:00,58.924,58.942,58.906,58.942,12800000.0
2009-05-28 04:41:00,58.937,58.938,58.91,58.938,12800000.0
2009-05-28 04:42:00,58.953,58.953,58.937,58.938,17600000.0
2009-05-28 04:43:00,58.942,58.942,58.93,58.931,12800000.0
2009-05-28 04:44:00,58.928,58.934,58.923,58.923,12800000.0
2009-05-28 04:45:00,58.922,58.922,58.909,58.911,8000000.0
2009-05-28 04:46:00,58.905,58.905,58.831,58.831,8000000.0
2009-05-28 04:47:00,58.845,58.868,58.845,58.863,8000000.0
2009-05-28 04:48:00,58.869,58.872,58.861,58.865,17600000.0
2009-05-28 04:49:00,58.883,58.892,58.88,58.892,16000000.0
2009-05-28 04:50:00,58.901,58.901,58.893,58.9,11200000.0
2009-05-28 04:51:00,58.919,58.942,58.904,58.904,11200000.0
2009-05-28 04:52:00,58.891,58.927,58.891,58.927,12800000.0
2009-05-28 04:53:00,58.919,58.931,58.919,58.926,17600000.0
2009-05-28 04:54:00,58.918,58.918,58.891,58.903,11200000.0
2009-05-28 04:55:00,58.894,58.91,58.889,58.91,11200000.0
2009-05-28 04:56:00,58.915,58.915,58.899,58.906,17600000.0
2009-05-28 04:57:00,58.907,58.918,58.907,58.918,12800000.0
2009-05-28 04:58:00,58.909,58.918,58.892,58.892,11200000.0
2009-05-28 04:59:00,58.868,58.868,58.845,58.845,12800000.0
2009-05-28 05:00:00,58.839,58.839,58.793,58.793,11200000.0
2009-05-28 05:01:00,58.802,58.814,58.798,58.814,14400000.0
2009-05-28 05:02:00,58.805,58.809,58.781,58.781,11200000.0
2009-05-28 05:03:00,58.811,58.811,58.792,58.803,12800000.0
2009-05-28 05:04:00,58.791,58.82,58.791,58.82,12800000.0
2009-05-28 05:05:00,58.805,58.811,58.802,58.803,11200000.0
2009-05-28 05:06:00,58.796,58.796,58.783,58.787,11200000.0
2009-05-28 05:07:00,58.777,58.793,58.763,58.778,14400000.0
2009-05-28 05:08:00,58.768,58.8,58.768,58.8,12800000.0
2009-05-28 05:09:00,58.791,58.795,58.791,58.794,11200000.0
2009-05-28 05:10:00,58.806,58.806,58.774,58.776,11200000.0
2009-05-28 05:11:00,58.728,58.772,58.728,58.764,12800000.0
2009-05-28 05:12:00,58.758,58.758,58.751,58.751,13200000.0
2009-05-28 05:13:00,58.75,58.75,58.724,58.728,12800000.0
2009-05-28 05:14:00,58.745,58.754,58.744,58.747,12800000.0
2009-05-28 05:15:00,58.759,58.77,58.747,58.759,16000000.0
2009-05-28 05:16:00,58.757,58.763,58.753,58.757,11200000.0
2009-05-28 05:17:00,58.757,58.758,58.752,58.752,11200000.0
2009-05-28 05:18:00,58.751,58.771,58.749,58.771,12800000.0
2009-05-28 05:19:00,58.766,58.798,58.766,58.798,16000000.0
2009-05-28 05:20:00,58.782,58.802,58.782,58.794,11200000.0
2009-05-28 05:21:00,58.808,58.812,58.797,58.809,17600000.0
2009-05-28 05:22:00,58.824,58.832,58.817,58.832,16000000.0
2009-05-28 05:23:00,58.793,58.829,58.792,58.792,12800000.0
2009-05-28 05:24:00,58.828,58.836,58.826,58.834,11200000.0
2009-05-28 05:25:00,58.827,58.834,58.824,58.827,12800000.0
2009-05-28 05:26:00,58.816,58.816,58.782,58.784,12800000.0
2009-05-28 05:27:00,58.792,58.792,58.779,58.79,12800000.0
2009-05-28 05:28:00,58.777,58.791,58.777,58.787,11200000.0
2009-05-28 05:29:00,58.789,58.8,58.789,58.8,12800000.0
2009-05-28 05:30:00,58.8,58.8,58.788,58.8,9600000.0
2009-05-28 05:31:00,58.795,58.808,58.795,58.808,17600000.0
2009-05-28 05:32:00,58.791,58.8,58.786,58.786,9600000.0
2009-05-28 05:33:00,58.793,58.798,58.793,58.798,11200000.0
2009-05-28 05:34:00,58.795,58.796,58.786,58.791,17600000.0
2009-05-28 05:35:00,58.777,58.79,58.766,58.766,12800000.0
2009-05-28 05:36:00,58.766,58.778,58.766,58.774,12800000.0
2009-05-28 05:37:00,58.773,58.78,58.773,58.78,11200000.0
2009-05-28 05:38:00,58.785,58.794,58.778,58.794,12800000.0
2009-05-28 05:39:00,58.799,58.813,58.797,58.813,11200000.0
2009-05-28 05:40:00,58.838,58.846,58.836,58.841,14400000.0
2009-05-28 05:41:00,58.854,58.895,58.854,58.895,12800000.0
2009-05-28 05:42:00,58.908,58.938,58.907,58.937,11200000.0
2009-05-28 05:43:00,58.951,58.954,58.943,58.943,12800000.0
2009-05-28 05:44:00,58.947,58.96,58.947,58.951,12800000.0
2009-05-28 05:45:00,58.962,58.982,58.962,58.976,16000000.0
2009-05-28 05:46:00,58.981,58.988,58.977,58.985,16000000.0
2009-05-28 05:47:00,58.964,58.991,58.95,58.988,11200000.0
2009-05-28 05:48:00,58.985,58.988,58.976,58.976,14400000.0
2009-05-28 05:49:00,58.965,58.98,58.965,58.979,17600000.0
2009-05-28 05:50:00,58.978,58.978,58.915,58.915,11200000.0
2009-05-28 05:51:00,58.941,58.946,58.937,58.94,11200000.0
2009-05-28 05:52:00,58.949,58.957,58.944,58.953,12800000.0
2009-05-28 05:53:00,58.933,58.939,58.93,58.931,17600000.0
2009-05-28 05:54:00,58.931,58.943,58.929,58.934,17600000.0
2009-05-28 05:55:00,58.937,58.941,58.877,58.877,11200000.0
2009-05-28 05:56:00,58.947,58.947,58.934,58.944,11200000.0
2009-05-28 05:57:00,58.94,58.948,58.938,58.938,12800000.0
2009-05-28 05:58:00,58.924,58.929,58.916,58.929,12800000.0
2009-05-28 05:59:00,58.936,58.962,58.936,58.961,12800000.0
2009-05-28 06:00:00,58.969,58.971,58.956,58.964,14400000.0
2009-05-28 06:01:00,58.966,58.98,58.966,58.978,16000000.0
2009-05-28 06:02:00,58.964,58.964,58.955,58.955,12800000.0
2009-05-28 06:03:00,58.978,59.025,58.978,59.019,12800000.0
2009-05-28 06:04:00,59.056,59.073,59.043,59.043,11200000.0
2009-05-28 06:05:00,59.041,59.086,59.041,59.067,14400000.0
2009-05-28 06:06:00,59.096,59.118,59.09,59.118,17600000.0
2009-05-28 06:07:00,59.104,59.118,59.104,59.114,12800000.0
2009-05-28 06:08:00,59.083,59.149,58.998,59.149,12800000.0
2009-05-28 06:09:00,59.25,59.519,59.25,59.519,11200000.0
2009-05-28 06:10:00,59.586,59.658,59.586,59.61,14400000.0
2009-05-28 06:11:00,59.557,59.581,59.548,59.581,8000000.0
2009-05-28 06:12:00,59.575,59.575,59.508,59.513,12800000.0
2009-05-28 06:13:00,59.535,59.535,59.504,59.504,8000000.0
2009-05-28 06:14:00,59.498,59.514,59.498,59.514,14800000.0
2009-05-28 06:15:00,59.504,59.539,59.504,59.523,17600000.0
2009-05-28 06:16:00,59.56,59.602,59.56,59.601,17600000.0
2009-05-28 06:17:00,59.599,59.599,59.574,59.585,9600000.0
2009-05-28 06:18:00,59.578,59.607,59.575,59.607,14400000.0
2009-05-28 06:19:00,59.592,59.606,59.588,59.606,9600000.0
2009-05-28 06:20:00,59.63,59.641,59.622,59.622,12800000.0
2009-05-28 06:21:00,59.617,59.617,59.579,59.579,12800000.0
2009-05-28 06:22:00,59.602,59.624,59.602,59.624,12800000.0
2009-05-28 06:23:00,59.635,59.64,59.629,59.629,17600000.0
2009-05-28 06:24:00,59.619,59.619,59.6,59.6,11200000.0
2009-05-28 06:25:00,59.583,59.583,59.559,59.56,11200000.0
2009-05-28 06:26:00,59.542,59.549,59.537,59.545,11200000.0
2009-05-28 06:27:00,59.559,59.587,59.559,59.585,11200000.0
2009-05-28 06:28:00,59.553,59.553,59.503,59.523,11200000.0
2009-05-28 06:29:00,59.511,59.511,59.462,59.462,12800000.0
2009-05-28 06:30:00,59.455,59.467,59.44,59.452,12800000.0
2009-05-28 06:31:00,59.505,59.521,59.492,59.492,12800000.0
2009-05-28 06:32:00,59.455,59.473,59.437,59.473,11200000.0
2009-05-28 06:33:00,59.476,59.488,59.468,59.488,17600000.0
2009-05-28 06:34:00,59.499,59.507,59.494,59.494,11200000.0
2009-05-28 06:35:00,59.469,59.469,59.451,59.451,12800000.0
2009-05-28 06:36:00,59.452,59.464,59.452,59.456,8000000.0
2009-05-28 06:37:00,59.456,59.464,59.448,59.464,12800000.0
2009-05-28 06:38:00,59.489,59.519,59.489,59.519,9600000.0
2009-05-28 06:39:00,59.501,59.521,59.501,59.521,9600000.0
2009-05-28 06:40:00,59.507,59.533,59.507,59.531,12800000.0
2009-05-28 06:41:00,59.522,59.535,59.522,59.533,8000000.0
2009-05-28 06:42:00,59.54,59.558,59.538,59.558,12800000.0
2009-05-28 06:43:00,59.593,59.613,59.593,59.612,12800000.0
2009-05-28 06:44:00,59.626,59.642,59.617,59.636,17600000.0
2009-05-28 06:45:00,59.645,59.672,59.645,59.672,17600000.0
2009-05-28 06:46:00,59.681,59.681,59.667,59.667,11200000.0
2009-05-28 06:47:00,59.652,59.652,59.593,59.593,12800000.0
2009-05-28 06:48:00,59.548,59.548,59.49,59.49,12800000.0
2009-05-28 06:49:00,59.484,59.484,59.464,59.482,12800000.0
2009-05-28 06:50:00,59.473,59.473,59.405,59.405,12800000.0
2009-05-28 06:51:00,59.411,59.448,59.411,59.446,12800000.0
2009-05-28 06:52:00,59.458,59.499,59.458,59.499,12800000.0
2009-05-28 06:53:00,59.512,59.518,59.485,59.485,17600000.0
2009-05-28 06:54:00,59.49,59.49,59.471,59.476,14400000.0
2009-05-28 06:55:00,59.471,59.473,59.459,59.461,11200000.0
2009-05-28 06:56:00,59.459,59.462,59.45,59.454,12200000.0
2009-05-28 06:57:00,59.448,59.457,59.443,59.447,11200000.0
2009-05-28 06:58:00,59.472,59.488,59.47,59.488,17600000.0
2009-05-28 06:59:00,59.49,59.491,59.474,59.491,12800000.0
2009-05-28 07:00:00,59.491,59.491,59.395,59.473,14400000.0
2009-05-28 07:01:00,59.483,59.503,59.483,59.501,17600000.0
2009-05-28 07:02:00,59.496,59.498,59.486,59.489,11200000.0
2009-05-28 07:03:00,59.504,59.518,59.503,59.503,12800000.0
2009-05-28 07:04:00,59.502,59.532,59.502,59.532,12800000.0
2009-05-28 07:05:00,59.533,59.533,59.507,59.519,11200000.0
2009-05-28 07:06:00,59.519,59.521,59.514,59.519,12800000.0
2009-05-28 07:07:00,59.53,59.538,59.53,59.538,11200000.0
2009-05-28 07:08:00,59.541,59.541,59.535,59.541,11200000.0
2009-05-28 07:09:00,59.542,59.567,59.542,59.567,12800000.0
2009-05-28 07:10:00,59.583,59.592,59.58,59.586,11200000.0
2009-05-28 07:11:00,59.592,59.6,59.589,59.6,12800000.0
2009-05-28 07:12:00,59.597,59.608,59.597,59.608,11200000.0
2009-05-28 07:13:00,59.583,59.583,59.567,59.582,12800000.0
2009-05-28 07:14:00,59.587,59.59,59.572,59.589,8000000.0
2009-05-28 07:15:00,59.584,59.605,59.584,59.605,11200000.0
2009-05-28 07:16:00,59.607,59.607,59.591,59.591,8000000.0
2009-05-28 07:17:00,59.593,59.594,59.577,59.577,12800000.0
2009-05-28 07:18:00,59.565,59.565,59.547,59.547,9600000.0
2009-05-28 07:19:00,59.555,59.567,59.555,59.567,12800000.0
2009-05-28 07:20:00,59.571,59.572,59.566,59.568,8000000.0
2009-05-28 07:21:00,59.552,59.552,59.541,59.541,12800000.0
2009-05-28 07:22:00,59.537,59.545,59.536,59.536,8000000.0
2009-05-28 07:23:00,59.539,59.539,59.536,59.536,11200000.0
2009-05-28 07:24:00,59.532,59.535,59.507,59.507,16000000.0
2009-05-28 07:25:00,59.524,59.526,59.503,59.51,9600000.0
2009-05-28 07:26:00,59.502,59.505,59.491,59.499,16000000.0
2009-05-28 07:27:00,59.512,59.512,59.503,59.512,8000000.0
2009-05-28 07:28:00,59.498,59.498,59.489,59.491,14400000.0
2009-05-28 07:29:00,59.495,59.498,59.486,59.489,14400000.0
2009-05-28 07:30:00,59.485,59.495,59.483,59.489,12800000.0
2009-05-28 07:31:00,59.496,59.498,59.481,59.481,17600000.0
2009-05-28 07:32:00,59.483,59.504,59.48,59.504,12800000.0
2009-05-28 07:33:00,59.498,59.498,59.47,59.472,17600000.0
2009-05-28 07:34:00,59.507,59.507,59.496,59.502,12800000.0
2009-05-28 07:35:00,59.5,59.506,59.497,59.5,16000000.0
2009-05-28 07:36:00,59.496,59.503,59.492,59.503,16000000.0
2009-05-28 07:37:00,59.481,59.506,59.476,59.505,11200000.0
2009-05-28 07:38:00,59.51,59.512,59.502,59.512,11200000.0
2009-05-28 07:39:00,59.51,59.51,59.5,59.502,11200000.0
2009-05-28 07:40:00,59.483,59.491,59.475,59.477,11200000.0
2009-05-28 07:41:00,59.488,59.492,59.48,59.485,12800000.0
2009-05-28 07:42:00,59.518,59.558,59.517,59.558,12800000.0
2009-05-28 07:43:00,59.553,59.563,59.542,59.542,12800000.0
2009-05-28 07:44:00,59.527,59.541,59.522,59.522,11200000.0
2009-05-28 07:45:00,59.533,59.578,59.533,59.578,8000000.0
2009-05-28 07:46:00,59.593,59.602,59.59,59.59,11200000.0
2009-05-28 07:47:00,59.589,59.601,59.556,59.556,14400000.0
2009-05-28 07:48:00,59.571,59.588,59.569,59.588,8000000.0
2009-05-28 07:49:00,59.607,59.681,59.607,59.678,17600000.0
2009-05-28 07:50:00,59.691,59.691,59.663,59.663,8000000.0
2009-05-28 07:51:00,59.644,59.649,59.639,59.645,12800000.0
2009-05-28 07:52:00,59.645,59.67,59.641,59.67,16000000.0
2009-05-28 07:53:00,59.679,59.694,59.679,59.694,12800000.0
2009-05-28 07:54:00,59.692,59.692,59.672,59.684,12800000.0
2009-05-28 07:55:00,59.69,59.69,59.644,59.65,12200000.0
2009-05-28 07:56:00,59.658,59.658,59.641,59.641,8000000.0
2009-05-28 07:57:00,59.636,59.648,59.636,59.642,9600000.0
2009-05-28 07:58:00,59.622,59.637,59.622,59.637,11200000.0
2009-05-28 07:59:00,59.646,59.646,59.629,59.629,12800000.0
2009-05-28 08:00:00,59.643,59.651,59.628,59.642,13800000.0
2009-05-28 08:01:00,59.65,59.653,59.645,59.647,11200000.0
2009-05-28 08:02:00,59.653,59.676,59.653,59.676,12800000.0
2009-05-28 08:03:00,59.654,59.663,59.654,59.658,11200000.0
2009-05-28 08:04:00,59.667,59.708,59.667,59.708,11200000.0
2009-05-28 08:05:00,59.718,59.773,59.718,59.773,14400000.0
2009-05-28 08:06:00,59.788,59.788,59.766,59.77,17600000.0
2009-05-28 08:07:00,59.757,59.757,59.726,59.729,11200000.0
2009-05-28 08:08:00,59.712,59.714,59.695,59.702,12800000.0
2009-05-28 08:09:00,59.7,59.718,59.7,59.718,12800000.0
2009-05-28 08:10:00,59.729,59.73,59.707,59.73,12800000.0
2009-05-28 08:11:00,59.742,59.748,59.736,59.742,11200000.0
2009-05-28 08:12:00,59.732,59.754,59.732,59.743,16000000.0
2009-05-28 08:13:00,59.746,59.756,59.746,59.754,17600000.0
2009-05-28 08:14:00,59.752,59.754,59.739,59.754,11200000.0
2009-05-28 08:15:00,59.774,59.781,59.761,59.772,16000000.0
2009-05-28 08:16:00,59.767,59.767,59.752,59.755,11200000.0
2009-05-28 08:17:00,59.774,59.782,59.772,59.775,12800000.0
2009-05-28 08:18:00,59.76,59.76,59.74,59.749,12800000.0
2009-05-28 08:19:00,59.759,59.759,59.731,59.736,14400000.0
2009-05-28 08:20:00,59.755,59.769,59.755,59.769,11200000.0
2009-05-28 08:21:00,59.81,59.862,59.81,59.862,9600000.0
2009-05-28 08:22:00,59.898,59.915,59.898,59.907,11200000.0
2009-05-28 08:23:00,59.919,59.919,59.902,59.902,11200000.0
2009-05-28 08:24:00,59.914,59.923,59.907,59.917,17600000.0
2009-05-28 08:25:00,59.94,59.941,59.925,59.925,9600000.0
2009-05-28 08:26:00,59.93,59.95,59.93,59.95,12800000.0
2009-05-28 08:27:00,59.94,59.94,59.883,59.883,12800000.0
2009-05-28 08:28:00,59.9,59.919,59.9,59.902,17600000.0
2009-05-28 08:29:00,59.92,59.92,59.895,59.895,14400000.0
2009-05-28 08:30:00,59.886,59.893,59.853,59.853,11200000.0
2009-05-28 08:31:00,59.85,59.871,59.85,59.871,12800000.0
2009-05-28 08:32:00,59.893,59.92,59.893,59.919,11200000.0
2009-05-28 08:33:00,59.904,59.905,59.893,59.893,11200000.0
2009-05-28 08:34:00,59.907,59.915,59.907,59.909,17600000.0
2009-05-28 08:35:00,59.968,60.013,59.968,60.0,17600000.0
2009-05-28 08:36:00,59.978,59.98,59.955,59.978,17600000.0
2009-05-28 08:37:00,60.001,60.001,59.988,59.995,11200000.0
2009-05-28 08:38:00,59.987,59.987,59.968,59.97,16000000.0
2009-05-28 08:39:00,59.926,59.969,59.926,59.969,16000000.0
2009-05-28 08:40:00,59.98,59.987,59.972,59.979,16000000.0
2009-05-28 08:41:00,59.979,59.981,59.971,59.971,18000000.0
2009-05-28 08:42:00,59.96,59.968,59.955,59.968,12800000.0
2009-05-28 08:43:00,59.976,59.996,59.976,59.989,12800000.0
2009-05-28 08:44:00,59.984,59.986,59.964,59.964,12800000.0
2009-05-28 08:45:00,59.939,59.95,59.928,59.948,16000000.0
2009-05-28 08:46:00,59.935,59.945,59.929,59.934,11200000.0
2009-05-28 08:47:00,59.915,59.923,59.895,59.923,11200000.0
2009-05-28 08:48:00,59.941,59.965,59.941,59.965,12800000.0
2009-05-28 08:49:00,59.979,59.982,59.954,59.982,17600000.0
2009-05-28 08:50:00,59.999,60.004,59.978,59.978,12800000.0
2009-05-28 08:51:00,59.972,59.99,59.972,59.99,17600000.0
2009-05-28 08:52:00,59.993,59.998,59.983,59.986,11200000.0
2009-05-28 08:53:00,59.992,59.995,59.981,59.981,16000000.0
2009-05-28 08:54:00,59.979,60.005,59.976,60.003,14400000.0
2009-05-28 08:55:00,60.002,60.014,59.993,60.005,16000000.0
2009-05-28 08:56:00,60.03,60.036,60.024,60.036,12800000.0
2009-05-28 08:57:00,60.031,60.058,60.031,60.058,11200000.0
2009-05-28 08:58:00,60.042,60.042,60.011,60.011,12800000.0
2009-05-28 08:59:00,60.038,60.062,60.038,60.062,12800000.0
2009-05-28 09:00:00,60.056,60.056,60.041,60.048,17600000.0
2009-05-28 09:01:00,60.054,60.054,60.044,60.049,11200000.0
2009-05-28 09:02:00,60.037,60.037,60.02,60.025,11200000.0
2009-05-28 09:03:00,59.997,59.997,59.903,59.903,16000000.0
2009-05-28 09:04:00,59.91,59.929,59.905,59.929,11200000.0
2009-05-28 09:05:00,59.919,59.923,59.903,59.903,11200000.0
2009-05-28 09:06:00,59.927,59.927,59.873,59.873,12800000.0
2009-05-28 09:07:00,59.874,59.881,59.872,59.872,12800000.0
2009-05-28 09:08:00,59.884,59.922,59.884,59.922,12800000.0
2009-05-28 09:09:00,59.938,59.944,59.926,59.944,17600000.0
2009-05-28 09:10:00,59.95,59.957,59.943,59.943,12800000.0
2009-05-28 09:11:00,59.937,59.937,59.919,59.931,12800000.0
2009-05-28 09:12:00,59.914,59.94,59.908,59.908,12800000.0
2009-05-28 09:13:00,59.899,59.902,59.88,59.88,11200000.0
2009-05-28 09:14:00,59.856,59.856,59.811,59.811,11200000.0
2009-05-28 09:15:00,59.817,59.828,59.798,59.799,11200000.0
2009-05-28 09:16:00,59.795,59.813,59.795,59.81,12800000.0
2009-05-28 09:17:00,59.803,59.803,59.789,59.799,11200000.0
2009-05-28 09:18:00,59.792,59.81,59.787,59.81,14400000.0
2009-05-28 09:19:00,59.802,59.808,59.794,59.808,12800000.0
2009-05-28 09:20:00,59.806,59.809,59.785,59.785,16000000.0
2009-05-28 09:21:00,59.791,59.804,59.791,59.804,11200000.0
2009-05-28 09:22:00,59.817,59.82,59.809,59.809,17600000.0
2009-05-28 09:23:00,59.812,59.819,59.81,59.819,12800000.0
2009-05-28 09:24:00,59.82,59.82,59.808,59.819,12800000.0
2009-05-28 09:25:00,59.826,59.831,59.823,59.826,12800000.0
2009-05-28 09:26:00,59.827,59.835,59.811,59.822,11200000.0
2009-05-28 09:27:00,59.803,59.822,59.8,59.822,11200000.0
2009-05-28 09:28:00,59.839,59.894,59.839,59.894,12800000.0
2009-05-28 09:29:00,59.891,59.891,59.862,59.871,11200000.0
2009-05-28 09:30:00,59.884,59.9,59.884,59.896,12800000.0
2009-05-28 09:31:00,59.912,59.942,59.912,59.942,12800000.0
2009-05-28 09:32:00,59.965,59.968,59.938,59.951,14400000.0
2009-05-28 09:33:00,59.97,59.992,59.97,59.976,12800000.0
2009-05-28 09:34:00,59.959,59.959,59.942,59.942,11200000.0
2009-05-28 09:35:00,59.924,59.924,59.895,59.895,12800000.0
2009-05-28 09:36:00,59.894,59.894,59.872,59.887,16000000.0
2009-05-28 09:37:00,59.898,59.923,59.842,59.895,16000000.0
2009-05-28 09:38:00,59.89,59.897,59.884,59.891,11200000.0
2009-05-28 09:39:00,59.885,59.888,59.869,59.888,12800000.0
2009-05-28 09:40:00,59.885,59.888,59.871,59.871,16000000.0
2009-05-28 09:41:00,59.887,59.891,59.886,59.891,11200000.0
2009-05-28 09:42:00,59.897,59.907,59.892,59.905,11200000.0
2009-05-28 09:43:00,59.899,59.906,59.892,59.896,12800000.0
2009-05-28 09:44:00,59.897,59.92,59.897,59.905,12800000.0
2009-05-28 09:45:00,59.891,59.898,59.888,59.896,12800000.0
2009-05-28 09:46:00,59.911,59.917,59.897,59.897,11200000.0
2009-05-28 09:47:00,59.921,59.921,59.9,59.9,12800000.0
2009-05-28 09:48:00,59.889,59.889,59.846,59.846,11200000.0
2009-05-28 09:49:00,59.834,59.871,59.834,59.871,12800000.0
2009-05-28 09:50:00,59.885,59.888,59.875,59.888,16000000.0
2009-05-28 09:51:00,59.885,59.888,59.873,59.873,16000000.0
2009-05-28 09:52:00,59.881,59.898,59.88,59.898,11200000.0
2009-05-28 09:53:00,59.898,59.928,59.898,59.928,12800000.0
2009-05-28 09:54:00,59.934,59.934,59.918,59.93,17600000.0
2009-05-28 09:55:00,59.935,59.935,59.927,59.928,11200000.0
2009-05-28 09:56:00,59.94,59.94,59.928,59.932,12800000.0
2009-05-28 09:57:00,59.93,59.936,59.926,59.926,8000000.0
2009-05-28 09:58:00,59.922,59.925,59.831,59.918,17000000.0
2009-05-28 09:59:00,59.918,59.922,59.908,59.922,17600000.0
2009-05-28 10:00:00,59.904,59.904,59.858,59.866,11200000.0
2009-05-28 10:01:00,59.863,59.879,59.863,59.864,12800000.0
2009-05-28 10:02:00,59.865,59.879,59.865,59.879,16000000.0
2009-05-28 10:03:00,59.877,59.902,59.87,59.896,11200000.0
2009-05-28 10:04:00,59.883,59.883,59.858,59.858,12800000.0
2009-05-28 10:05:00,59.853,59.853,59.827,59.827,8000000.0
2009-05-28 10:06:00,59.843,59.843,59.831,59.84,17600000.0
2009-05-28 10:07:00,59.839,59.839,59.824,59.839,12800000.0
2009-05-28 10:08:00,59.829,59.86,59.829,59.86,11200000.0
2009-05-28 10:09:00,59.871,59.884,59.851,59.884,12800000.0
2009-05-28 10:10:00,59.926,59.933,59.923,59.923,11200000.0
2009-05-28 10:11:00,59.907,59.91,59.901,59.902,11200000.0
2009-05-28 10:12:00,59.911,59.917,59.897,59.915,13200000.0
2009-05-28 10:13:00,59.897,59.924,59.897,59.92,12800000.0
2009-05-28 10:14:00,59.919,59.928,59.919,59.919,11200000.0
2009-05-28 10:15:00,59.912,59.922,59.912,59.916,12800000.0
2009-05-28 10:16:00,59.905,59.937,59.905,59.937,12800000.0
2009-05-28 10:17:00,59.932,59.942,59.932,59.938,11200000.0
2009-05-28 10:18:00,59.928,59.928,59.908,59.918,11200000.0
2009-05-28 10:19:00,59.948,59.949,59.916,59.916,11200000.0
2009-05-28 10:20:00,59.923,59.927,59.911,59.916,17600000.0
2009-05-28 10:21:00,59.918,59.918,59.903,59.903,8000000.0
2009-05-28 10:22:00,59.892,59.956,59.892,59.956,11200000.0
2009-05-28 10:23:00,59.974,59.974,59.957,59.957,11200000.0
2009-05-28 10:24:00,59.946,59.955,59.945,59.948,12800000.0
2009-05-28 10:25:00,59.959,59.96,59.951,59.953,11200000.0
2009-05-28 10:26:00,59.955,59.958,59.947,59.948,12800000.0
2009-05-28 10:27:00,59.942,59.963,59.942,59.963,11200000.0
2009-05-28 10:28:00,59.97,59.97,59.958,59.961,12800000.0
2009-05-28 10:29:00,59.972,59.983,59.972,59.983,11200000.0
2009-05-28 10:30:00,59.962,59.979,59.962,59.967,12800000.0
2009-05-28 10:31:00,59.989,59.989,59.97,59.979,12800000.0
2009-05-28 10:32:00,59.97,59.978,59.967,59.967,17600000.0
2009-05-28 10:33:00,59.969,59.975,59.968,59.969,11200000.0
2009-05-28 10:34:00,59.979,59.992,59.974,59.974,11200000.0
2009-05-28 10:35:00,59.982,59.982,59.97,59.97,11200000.0
2009-05-28 10:36:00,59.943,59.943,59.929,59.929,11200000.0
2009-05-28 10:37:00,59.922,59.922,59.828,59.901,11200000.0
2009-05-28 10:38:00,59.911,59.915,59.897,59.909,12800000.0
2009-05-28 10:39:00,59.924,59.985,59.924,59.985,11200000.0
2009-05-28 10:40:00,59.995,59.996,59.991,59.993,8000000.0
2009-05-28 10:41:00,60.006,60.015,60.002,60.002,12800000.0
2009-05-28 10:42:00,60.008,60.008,59.985,59.988,11200000.0
2009-05-28 10:43:00,59.986,59.99,59.981,59.982,11200000.0
2009-05-28 10:44:00,59.984,59.984,59.976,59.981,12800000.0
2009-05-28 10:45:00,59.984,59.984,59.966,59.977,12800000.0
2009-05-28 10:46:00,59.977,59.983,59.977,59.98,12800000.0
2009-05-28 10:47:00,59.993,60.012,59.977,60.012,12800000.0
2009-05-28 10:48:00,60.044,60.055,60.043,60.043,12800000.0
2009-05-28 10:49:00,60.028,60.031,60.025,60.029,11600000.0
2009-05-28 10:50:00,60.033,60.033,60.015,60.015,16000000.0
2009-05-28 10:51:00,60.022,60.026,60.011,60.018,17600000.0
2009-05-28 10:52:00,60.03,60.035,60.028,60.035,11200000.0
2009-05-28 10:53:00,60.035,60.04,60.016,60.021,11200000.0
2009-05-28 10:54:00,60.024,60.03,60.016,60.016,17600000.0
2009-05-28 10:55:00,59.99,59.996,59.981,59.995,11200000.0
2009-05-28 10:56:00,59.993,59.996,59.972,59.973,11200000.0
2009-05-28 10:57:00,59.978,59.983,59.976,59.983,16000000.0
2009-05-28 10:58:00,59.983,60.0,59.905,59.986,12800000.0
2009-05-28 10:59:00,60.001,60.004,59.993,60.0,11200000.0
2009-05-28 11:00:00,59.99,59.996,59.98,59.996,12800000.0
2009-05-28 11:01:00,60.0,60.0,59.982,59.985,12800000.0
2009-05-28 11:02:00,59.984,60.015,59.984,60.015,16000000.0
2009-05-28 11:03:00,60.015,60.034,60.015,60.033,12800000.0
2009-05-28 11:04:00,60.025,60.029,60.02,60.029,14400000.0
2009-05-28 11:05:00,60.053,60.066,60.051,60.066,11200000.0
2009-05-28 11:06:00,60.08,60.084,60.073,60.08,17600000.0
2009-05-28 11:07:00,60.082,60.09,60.068,60.079,17600000.0
2009-05-28 11:08:00,60.031,60.101,60.031,60.086,11200000.0
2009-05-28 11:09:00,60.071,60.081,60.069,60.072,17600000.0
2009-05-28 11:10:00,60.069,60.072,60.063,60.064,12800000.0
2009-05-28 11:11:00,60.066,60.074,60.062,60.069,11200000.0
2009-05-28 11:12:00,60.042,60.067,60.042,60.051,17600000.0
2009-05-28 11:13:00,60.069,60.106,60.069,60.106,14400000.0
2009-05-28 11:14:00,60.105,60.105,60.089,60.092,11200000.0
2009-05-28 11:15:00,60.109,60.138,60.109,60.137,11200000.0
2009-05-28 11:16:00,60.131,60.16,60.131,60.151,12800000.0
2009-05-28 11:17:00,60.146,60.181,60.14,60.181,11200000.0
2009-05-28 11:18:00,60.193,60.193,60.159,60.159,12800000.0
2009-05-28 11:19:00,60.155,60.209,60.155,60.209,17600000.0
2009-05-28 11:20:00,60.211,60.243,60.211,60.236,12800000.0
2009-05-28 11:21:00,60.234,60.248,60.234,60.248,14400000.0
2009-05-28 11:22:00,60.278,60.28,60.272,60.272,12800000.0
2009-05-28 11:23:00,60.276,60.277,60.262,60.266,11200000.0
2009-05-28 11:24:00,60.282,60.325,60.267,60.325,12800000.0
2009-05-28 11:25:00,60.354,60.372,60.349,60.364,17600000.0
2009-05-28 11:26:00,60.393,60.395,60.375,60.375,9600000.0
2009-05-28 11:27:00,60.367,60.37,60.348,60.37,8000000.0
2009-05-28 11:28:00,60.36,60.366,60.356,60.366,14400000.0
2009-05-28 11:29:00,60.371,60.396,60.371,60.383,14400000.0
2009-05-28 11:30:00,60.392,60.396,60.382,60.396,14400000.0
2009-05-28 11:31:00,60.391,60.432,60.391,60.432,11200000.0
2009-05-28 11:32:00,60.44,60.456,60.44,60.45,17600000.0
2009-05-28 11:33:00,60.454,60.461,60.448,60.452,12800000.0
2009-05-28 11:34:00,60.458,60.491,60.458,60.489,12800000.0
2009-05-28 11:35:00,60.476,60.489,60.476,60.485,11200000.0
2009-05-28 11:36:00,60.477,60.518,60.477,60.518,12800000.0
2009-05-28 11:37:00,60.53,60.532,60.488,60.488,11200000.0
2009-05-28 11:38:00,60.466,60.479,60.466,60.472,11200000.0
2009-05-28 11:39:00,60.473,60.516,60.473,60.516,11200000.0
2009-05-28 11:40:00,60.531,60.541,60.531,60.539,10600000.0
2009-05-28 11:41:00,60.531,60.552,60.529,60.529,12800000.0
2009-05-28 11:42:00,60.532,60.559,60.532,60.538,17600000.0
2009-05-28 11:43:00,60.507,60.507,60.481,60.504,11200000.0
2009-05-28 11:44:00,60.502,60.502,60.477,60.478,11200000.0
2009-05-28 11:45:00,60.489,60.505,60.489,60.495,14400000.0
2009-05-28 11:46:00,60.489,60.507,60.489,60.504,11200000.0
2009-05-28 11:47:00,60.517,60.517,60.49,60.496,17600000.0
2009-05-28 11:48:00,60.487,60.487,60.459,60.478,11200000.0
2009-05-28 11:49:00,60.484,60.506,60.484,60.506,12800000.0
2009-05-28 11:50:00,60.515,60.515,60.483,60.502,17600000.0
2009-05-28 11:51:00,60.483,60.49,60.479,60.483,11200000.0
2009-05-28 11:52:00,60.482,60.497,60.482,60.497,11200000.0
2009-05-28 11:53:00,60.504,60.511,60.495,60.506,16000000.0
2009-05-28 11:54:00,60.495,60.495,60.476,60.483,14400000.0
2009-05-28 11:55:00,60.48,60.488,60.405,60.458,11200000.0
2009-05-28 11:56:00,60.451,60.467,60.451,60.459,12800000.0
2009-05-28 11:57:00,60.445,60.466,60.445,60.459,17600000.0
2009-05-28 11:58:00,60.47,60.47,60.458,60.458,11200000.0
2009-05-28 11:59:00,60.452,60.463,60.451,60.463,11200000.0
2009-05-28 12:00:00,60.456,60.461,60.455,60.457,11200000.0
2009-05-28 12:01:00,60.451,60.457,60.45,60.45,11200000.0
2009-05-28 12:02:00,60.444,60.45,60.431,60.45,14400000.0
2009-05-28 12:03:00,60.439,60.439,60.415,60.417,8000000.0
2009-05-28 12:04:00,60.419,60.448,60.414,60.448,17600000.0
2009-05-28 12:05:00,60.447,60.456,60.447,60.456,17600000.0
2009-05-28 12:06:00,60.461,60.467,60.451,60.451,12800000.0
2009-05-28 12:07:00,60.448,60.492,60.448,60.492,11200000.0
2009-05-28 12:08:00,60.494,60.512,60.494,60.505,11200000.0
2009-05-28 12:09:00,60.507,60.544,60.507,60.543,14400000.0
2009-05-28 12:10:00,60.533,60.548,60.529,60.529,11200000.0
2009-05-28 12:11:00,60.535,60.543,60.535,60.541,12800000.0
2009-05-28 12:12:00,60.534,60.534,60.513,60.522,11200000.0
2009-05-28 12:13:00,60.543,60.567,60.543,60.567,11200000.0
2009-05-28 12:14:00,60.55,60.55,60.522,60.522,12800000.0
2009-05-28 12:15:00,60.524,60.54,60.524,60.537,12800000.0
2009-05-28 12:16:00,60.519,60.548,60.519,60.548,12800000.0
2009-05-28 12:17:00,60.567,60.6,60.522,60.569,17600000.0
2009-05-28 12:18:00,60.552,60.56,60.541,60.541,16000000.0
2009-05-28 12:19:00,60.528,60.528,60.497,60.506,12800000.0
2009-05-28 12:20:00,60.507,60.535,60.5,60.526,14400000.0
2009-05-28 12:21:00,60.546,60.548,60.529,60.538,16000000.0
2009-05-28 12:22:00,60.567,60.584,60.567,60.574,16000000.0
2009-05-28 12:23:00,60.595,60.595,60.582,60.593,13200000.0
2009-05-28 12:24:00,60.594,60.609,60.591,60.609,12800000.0
2009-05-28 12:25:00,60.64,60.641,60.627,60.639,11200000.0
2009-05-28 12:26:00,60.645,60.645,60.633,60.641,11200000.0
2009-05-28 12:27:00,60.644,60.644,60.614,60.614,11200000.0
2009-05-28 12:28:00,60.607,60.628,60.607,60.628,12800000.0
2009-05-28 12:29:00,60.623,60.634,60.622,60.627,17600000.0
2009-05-28 12:30:00,60.621,60.622,60.606,60.606,17600000.0
2009-05-28 12:31:00,60.596,60.609,60.591,60.609,12200000.0
2009-05-28 12:32:00,60.625,60.625,60.613,60.617,12800000.0
2009-05-28 12:33:00,60.615,60.624,60.614,60.614,13800000.0
2009-05-28 12:34:00,60.616,60.633,60.616,60.63,12800000.0
2009-05-28 12:35:00,60.638,60.638,60.631,60.633,11200000.0
2009-05-28 12:36:00,60.631,60.658,60.631,60.658,11200000.0
2009-05-28 12:37:00,60.666,60.674,60.656,60.662,11600000.0
2009-05-28 12:38:00,60.685,60.689,60.589,60.671,18000000.0
2009-05-28 12:39:00,60.677,60.68,60.646,60.646,16000000.0
2009-05-28 12:40:00,60.658,60.662,60.644,60.658,16000000.0
2009-05-28 12:41:00,60.645,60.648,60.618,60.618,12800000.0
2009-05-28 12:42:00,60.623,60.64,60.623,60.64,14400000.0
2009-05-28 12:43:00,60.632,60.632,60.618,60.629,12800000.0
2009-05-28 12:44:00,60.609,60.619,60.597,60.613,17600000.0
2009-05-28 12:45:00,60.598,60.598,60.575,60.575,8000000.0
2009-05-28 12:46:00,60.574,60.574,60.555,60.556,13200000.0
2009-05-28 12:47:00,60.558,60.562,60.538,60.554,17600000.0
2009-05-28 12:48:00,60.558,60.569,60.544,60.544,11200000.0
2009-05-28 12:49:00,60.561,60.574,60.549,60.574,16000000.0
2009-05-28 12:50:00,60.574,60.579,60.562,60.579,14400000.0
2009-05-28 12:51:00,60.571,60.571,60.565,60.565,11200000.0
2009-05-28 12:52:00,60.575,60.579,60.569,60.579,11200000.0
2009-05-28 12:53:00,60.568,60.572,60.544,60.544,11200000.0
2009-05-28 12:54:00,60.548,60.548,60.533,60.533,12800000.0
2009-05-28 12:55:00,60.557,60.565,60.557,60.565,16000000.0
2009-05-28 12:56:00,60.578,60.578,60.568,60.572,9600000.0
2009-05-28 12:57:00,60.552,60.559,60.552,60.559,11200000.0
2009-05-28 12:58:00,60.562,60.566,60.546,60.546,17600000.0
2009-05-28 12:59:00,60.538,60.55,60.538,60.543,16000000.0
2009-05-28 13:00:00,60.526,60.553,60.526,60.545,12200000.0
2009-05-28 13:01:00,60.549,60.553,60.543,60.544,14800000.0
2009-05-28 13:02:00,60.553,60.574,60.553,60.574,12800000.0
2009-05-28 13:03:00,60.579,60.579,60.56,60.566,16000000.0
2009-05-28 13:04:00,60.555,60.559,60.55,60.55,11200000.0
2009-05-28 13:05:00,60.552,60.557,60.535,60.547,12800000.0
2009-05-28 13:06:00,60.56,60.568,60.558,60.568,11200000.0
2009-05-28 13:07:00,60.569,60.582,60.565,60.575,14400000.0
2009-05-28 13:08:00,60.59,60.59,60.576,60.576,17600000.0
2009-05-28 13:09:00,60.593,60.593,60.561,60.561,12800000.0
2009-05-28 13:10:00,60.528,60.549,60.528,60.536,16000000.0
2009-05-28 13:11:00,60.542,60.544,60.538,60.538,11200000.0
2009-05-28 13:12:00,60.551,60.562,60.551,60.557,12800000.0
2009-05-28 13:13:00,60.552,60.566,60.552,60.566,17600000.0
2009-05-28 13:14:00,60.571,60.577,60.567,60.567,12800000.0
2009-05-28 13:15:00,60.598,60.62,60.598,60.615,12800000.0
2009-05-28 13:16:00,60.6,60.606,60.584,60.587,17600000.0
2009-05-28 13:17:00,60.553,60.554,60.541,60.552,17600000.0
2009-05-28 13:18:00,60.533,60.572,60.501,60.572,11200000.0
2009-05-28 13:19:00,60.628,60.64,60.621,60.64,16000000.0
2009-05-28 13:20:00,60.643,60.657,60.632,60.641,18000000.0
2009-05-28 13:21:00,60.606,60.612,60.583,60.612,11200000.0
2009-05-28 13:22:00,60.605,60.617,60.604,60.617,12800000.0
2009-05-28 13:23:00,60.626,60.628,60.599,60.599,8400000.0
2009-05-28 13:24:00,60.583,60.593,60.582,60.582,11200000.0
2009-05-28 13:25:00,60.574,60.584,60.574,60.579,17600000.0
2009-05-28 13:26:00,60.589,60.589,60.577,60.577,17600000.0
2009-05-28 13:27:00,60.571,60.571,60.552,60.552,9600000.0
2009-05-28 13:28:00,60.525,60.525,60.429,60.511,16400000.0
2009-05-28 13:29:00,60.42,60.509,60.42,60.498,11200000.0
2009-05-28 13:30:00,60.492,60.492,60.481,60.489,12800000.0
2009-05-28 13:31:00,60.509,60.524,60.509,60.523,11200000.0
2009-05-28 13:32:00,60.519,60.519,60.496,60.496,11200000.0
2009-05-28 13:33:00,60.502,60.502,60.475,60.491,19200000.0
2009-05-28 13:34:00,60.488,60.498,60.477,60.477,12800000.0
2009-05-28 13:35:00,60.492,60.496,60.484,60.489,36800000.0
2009-05-28 13:36:00,60.496,60.526,60.496,60.508,17600000.0
2009-05-28 13:37:00,60.511,60.527,60.511,60.527,14400000.0
2009-05-28 13:38:00,60.538,60.545,60.518,60.521,33600000.0
2009-05-28 13:39:00,60.508,60.508,60.475,60.475,14400000.0
2009-05-28 13:40:00,60.455,60.47,60.455,60.47,40000000.0
2009-05-28 13:41:00,60.46,60.467,60.456,60.467,16000000.0
2009-05-28 13:42:00,60.461,60.47,60.454,60.454,11200000.0
2009-05-28 13:43:00,60.443,60.446,60.427,60.429,27200000.0
2009-05-28 13:44:00,60.421,60.421,60.392,60.394,33600000.0
2009-05-28 13:45:00,60.402,60.409,60.395,60.402,20800000.0
2009-05-28 13:46:00,60.405,60.405,60.396,60.398,24000000.0
2009-05-28 13:47:00,60.389,60.39,60.385,60.385,12800000.0
2009-05-28 13:48:00,60.397,60.422,60.397,60.411,12200000.0
2009-05-28 13:49:00,60.421,60.421,60.416,60.416,17600000.0
2009-05-28 13:50:00,60.418,60.43,60.41,60.43,11200000.0
2009-05-28 13:51:00,60.428,60.428,60.409,60.415,24000000.0
2009-05-28 13:52:00,60.418,60.418,60.4,60.4,12800000.0
2009-05-28 13:53:00,60.401,60.401,60.386,60.386,17600000.0
2009-05-28 13:54:00,60.389,60.389,60.383,60.383,25600000.0
2009-05-28 13:55:00,60.384,60.388,60.382,60.388,9600000.0
2009-05-28 13:56:00,60.395,60.403,60.394,60.397,14400000.0
2009-05-28 13:57:00,60.409,60.419,60.405,60.419,28800000.0
2009-05-28 13:58:00,60.417,60.42,60.414,60.418,14400000.0
2009-05-28 13:59:00,60.418,60.425,60.413,60.413,32000000.0
2009-05-28 14:00:00,60.416,60.428,60.416,60.426,48400000.0
2009-05-28 14:01:00,60.443,60.448,60.436,60.441,32000000.0
2009-05-28 14:02:00,60.443,60.47,60.443,60.47,14400000.0
2009-05-28 14:03:00,60.478,60.478,60.467,60.467,14400000.0
2009-05-28 14:04:00,60.457,60.465,60.453,60.465,11200000.0
2009-05-28 14:05:00,60.469,60.469,60.426,60.426,24000000.0
2009-05-28 14:06:00,60.435,60.449,60.432,60.436,36800000.0
2009-05-28 14:07:00,60.445,60.445,60.411,60.411,40000000.0
2009-05-28 14:08:00,60.391,60.392,60.381,60.381,8000000.0
2009-05-28 14:09:00,60.398,60.445,60.398,60.445,33600000.0
2009-05-28 14:10:00,60.477,60.494,60.477,60.491,33600000.0
2009-05-28 14:11:00,60.492,60.492,60.442,60.442,9600000.0
2009-05-28 14:12:00,60.444,60.444,60.425,60.425,27600000.0
2009-05-28 14:13:00,60.433,60.468,60.433,60.468,9600000.0
2009-05-28 14:14:00,60.473,60.473,60.424,60.424,12800000.0
2009-05-28 14:15:00,60.42,60.426,60.418,60.426,28800000.0
2009-05-28 14:16:00,60.428,60.442,60.428,60.441,25600000.0
2009-05-28 14:17:00,60.445,60.457,60.445,60.449,12800000.0
2009-05-28 14:18:00,60.453,60.455,60.45,60.455,16000000.0
2009-05-28 14:19:00,60.467,60.473,60.464,60.469,12800000.0
2009-05-28 14:20:00,60.489,60.492,60.483,60.484,25600000.0
2009-05-28 14:21:00,60.482,60.502,60.471,60.502,28800000.0
2009-05-28 14:22:00,60.5,60.5,60.461,60.469,24400000.0
2009-05-28 14:23:00,60.472,60.481,60.47,60.472,47400000.0
2009-05-28 14:24:00,60.475,60.475,60.449,60.449,12800000.0
2009-05-28 14:25:00,60.46,60.479,60.46,60.479,12800000.0
2009-05-28 14:26:00,60.48,60.483,60.477,60.477,12800000.0
2009-05-28 14:27:00,60.473,60.481,60.47,60.477,17600000.0
2009-05-28 14:28:00,60.466,60.478,60.459,60.475,11200000.0
2009-05-28 14:29:00,60.475,60.475,60.465,60.468,36800000.0
2009-05-28 14:30:00,60.523,60.55,60.522,60.528,22400000.0
2009-05-28 14:31:00,60.537,60.538,60.53,60.533,20800000.0
2009-05-28 14:32:00,60.536,60.536,60.503,60.519,40000000.0
2009-05-28 14:33:00,60.537,60.551,60.537,60.551,24000000.0
2009-05-28 14:34:00,60.552,60.552,60.544,60.544,33600000.0
2009-05-28 14:35:00,60.535,60.535,60.521,60.521,14400000.0
2009-05-28 14:36:00,60.526,60.53,60.522,60.526,12800000.0
2009-05-28 14:37:00,60.524,60.524,60.511,60.512,11200000.0
2009-05-28 14:38:00,60.523,60.581,60.523,60.56,56000000.0
2009-05-28 14:39:00,60.555,60.57,60.555,60.57,12800000.0
2009-05-28 14:40:00,60.552,60.563,60.552,60.562,8000000.0
2009-05-28 14:41:00,60.589,60.604,60.589,60.604,56000000.0
2009-05-28 14:42:00,60.613,60.616,60.602,60.613,12800000.0
2009-05-28 14:43:00,60.598,60.603,60.554,60.554,25600000.0
2009-05-28 14:44:00,60.547,60.574,60.547,60.574,11200000.0
2009-05-28 14:45:00,60.596,60.625,60.596,60.625,11200000.0
2009-05-28 14:46:00,60.619,60.628,60.616,60.628,11200000.0
2009-05-28 14:47:00,60.622,60.633,60.611,60.633,16000000.0
2009-05-28 14:48:00,60.617,60.628,60.613,60.628,19200000.0
2009-05-28 14:49:00,60.632,60.632,60.621,60.623,32000000.0
2009-05-28 14:50:00,60.618,60.619,60.607,60.608,28800000.0
2009-05-28 14:51:00,60.594,60.599,60.591,60.597,31400000.0
2009-05-28 14:52:00,60.609,60.609,60.6,60.6,12800000.0
2009-05-28 14:53:00,60.61,60.64,60.61,60.64,17600000.0
2009-05-28 14:54:00,60.651,60.655,60.646,60.646,12800000.0
2009-05-28 14:55:00,60.626,60.639,60.626,60.639,16000000.0
2009-05-28 14:56:00,60.634,60.634,60.597,60.597,12800000.0
2009-05-28 14:57:00,60.599,60.6,60.589,60.589,12600000.0
2009-05-28 14:58:00,60.61,60.619,60.606,60.619,17600000.0
2009-05-28 14:59:00,60.613,60.613,60.601,60.601,8000000.0
2009-05-28 15:00:00,60.593,60.605,60.593,60.605,14400000.0
2009-05-28 15:01:00,60.601,60.618,60.601,60.612,12800000.0
2009-05-28 15:02:00,60.636,60.659,60.63,60.659,27200000.0
2009-05-28 15:03:00,60.693,60.697,60.693,60.693,12800000.0
2009-05-28 15:04:00,60.711,60.712,60.702,60.707,24000000.0
2009-05-28 15:05:00,60.697,60.704,60.696,60.703,11200000.0
2009-05-28 15:06:00,60.704,60.709,60.688,60.688,11200000.0
2009-05-28 15:07:00,60.705,60.705,60.658,60.658,25600000.0
2009-05-28 15:08:00,60.635,60.637,60.622,60.624,22400000.0
2009-05-28 15:09:00,60.6,60.612,60.594,60.604,16000000.0
2009-05-28 15:10:00,60.577,60.607,60.577,60.604,40000000.0
2009-05-28 15:11:00,60.608,60.658,60.608,60.658,32000000.0
2009-05-28 15:12:00,60.677,60.686,60.673,60.675,30400000.0
2009-05-28 15:13:00,60.677,60.681,60.676,60.681,44800000.0
2009-05-28 15:14:00,60.691,60.707,60.687,60.707,35200000.0
2009-05-28 15:15:00,60.711,60.722,60.681,60.681,22400000.0
2009-05-28 15:16:00,60.652,60.678,60.652,60.678,36800000.0
2009-05-28 15:17:00,60.687,60.707,60.687,60.704,22400000.0
2009-05-28 15:18:00,60.712,60.731,60.712,60.731,22400000.0
2009-05-28 15:19:00,60.756,60.763,60.748,60.748,16000000.0
2009-05-28 15:20:00,60.741,60.747,60.731,60.731,24000000.0
2009-05-28 15:21:00,60.708,60.708,60.67,60.67,8000000.0
2009-05-28 15:22:00,60.683,60.683,60.659,60.661,14400000.0
2009-05-28 15:23:00,60.622,60.623,60.613,60.623,48000000.0
2009-05-28 15:24:00,60.601,60.62,60.598,60.603,25600000.0
2009-05-28 15:25:00,60.603,60.635,60.586,60.635,27200000.0
2009-05-28 15:26:00,60.645,60.645,60.616,60.625,40000000.0
2009-05-28 15:27:00,60.636,60.636,60.612,60.612,28800000.0
2009-05-28 15:28:00,60.593,60.618,60.593,60.618,69800000.0
2009-05-28 15:29:00,60.618,60.618,60.514,60.522,46400000.0
2009-05-28 15:30:00,60.563,60.701,60.545,60.583,115200000.0
2009-05-28 15:31:00,60.651,60.654,60.631,60.652,61600000.0
2009-05-28 15:32:00,60.655,60.681,60.632,60.632,30400000.0
2009-05-28 15:33:00,60.616,60.63,60.61,60.614,30800000.0
2009-05-28 15:34:00,60.597,60.624,60.576,60.576,22400000.0
2009-05-28 15:35:00,60.561,60.581,60.552,60.581,33600000.0
2009-05-28 15:36:00,60.614,60.614,60.566,60.567,32000000.0
2009-05-28 15:37:00,60.599,60.599,60.576,60.586,30400000.0
2009-05-28 15:38:00,60.58,60.58,60.549,60.549,59600000.0
2009-05-28 15:39:00,60.562,60.587,60.562,60.587,36800000.0
2009-05-28 15:40:00,60.605,60.655,60.605,60.644,35200000.0
2009-05-28 15:41:00,60.64,60.64,60.578,60.578,25600000.0
2009-05-28 15:42:00,60.571,60.59,60.571,60.58,43200000.0
2009-05-28 15:43:00,60.599,60.627,60.585,60.592,27200000.0
2009-05-28 15:44:00,60.595,60.595,60.561,60.561,27200000.0
2009-05-28 15:45:00,60.598,60.609,60.588,60.593,16000000.0
2009-05-28 15:46:00,60.583,60.619,60.583,60.619,14400000.0
2009-05-28 15:47:00,60.615,60.615,60.586,60.602,30400000.0
2009-05-28 15:48:00,60.588,60.588,60.557,60.565,27200000.0
2009-05-28 15:49:00,60.56,60.569,60.559,60.566,11200000.0
2009-05-28 15:50:00,60.566,60.566,60.553,60.554,25600000.0
2009-05-28 15:51:00,60.551,60.577,60.551,60.559,43200000.0
2009-05-28 15:52:00,60.552,60.579,60.552,60.567,20200000.0
2009-05-28 15:53:00,60.58,60.591,60.571,60.574,24400000.0
2009-05-28 15:54:00,60.591,60.592,60.578,60.591,28800000.0
2009-05-28 15:55:00,60.601,60.601,60.58,60.588,24000000.0
2009-05-28 15:56:00,60.544,60.549,60.534,60.54,51200000.0
2009-05-28 15:57:00,60.533,60.533,60.509,60.509,12800000.0
2009-05-28 15:58:00,60.482,60.532,60.482,60.532,19200000.0
2009-05-28 15:59:00,60.535,60.551,60.513,60.513,36800000.0
2009-05-28 16:00:00,60.453,60.453,60.383,60.383,51200000.0
2009-05-28 16:01:00,60.403,60.407,60.378,60.388,41600000.0
2009-05-28 16:02:00,60.365,60.379,60.353,60.379,22400000.0
2009-05-28 16:03:00,60.391,60.412,60.391,60.399,64000000.0
2009-05-28 16:04:00,60.401,60.413,60.395,60.413,44800000.0
2009-05-28 16:05:00,60.395,60.395,60.344,60.346,47400000.0
2009-05-28 16:06:00,60.314,60.323,60.265,60.265,34600000.0
2009-05-28 16:07:00,60.268,60.27,60.18,60.195,32000000.0
2009-05-28 16:08:00,60.167,60.167,60.117,60.117,44800000.0
2009-05-28 16:09:00,60.113,60.165,60.113,60.147,44200000.0
2009-05-28 16:10:00,60.098,60.098,60.037,60.037,41600000.0
2009-05-28 16:11:00,60.041,60.065,60.041,60.065,9600000.0
2009-05-28 16:12:00,60.071,60.071,60.037,60.066,56000000.0
2009-05-28 16:13:00,60.092,60.132,60.092,60.132,11200000.0
2009-05-28 16:14:00,60.171,60.206,60.167,60.206,49600000.0
2009-05-28 16:15:00,60.206,60.232,60.206,60.232,59200000.0
2009-05-28 16:16:00,60.254,60.276,60.245,60.249,17600000.0
2009-05-28 16:17:00,60.237,60.237,60.213,60.213,38400000.0
2009-05-28 16:18:00,60.216,60.219,60.2,60.219,38800000.0
2009-05-28 16:19:00,60.224,60.328,60.224,60.328,22400000.0
2009-05-28 16:20:00,60.287,60.299,60.283,60.299,11200000.0
2009-05-28 16:21:00,60.321,60.324,60.313,60.321,27200000.0
2009-05-28 16:22:00,60.296,60.342,60.296,60.342,41600000.0
2009-05-28 16:23:00,60.36,60.37,60.356,60.357,42600000.0
2009-05-28 16:24:00,60.346,60.346,60.304,60.304,17600000.0
2009-05-28 16:25:00,60.317,60.321,60.311,60.314,33600000.0
2009-05-28 16:26:00,60.305,60.309,60.284,60.284,17600000.0
2009-05-28 16:27:00,60.284,60.319,60.284,60.314,35200000.0
2009-05-28 16:28:00,60.324,60.351,60.324,60.332,27200000.0
2009-05-28 16:29:00,60.318,60.322,60.293,60.293,11200000.0
2009-05-28 16:30:00,60.294,60.3,60.278,60.288,42600000.0
2009-05-28 16:31:00,60.283,60.287,60.275,60.283,41600000.0
2009-05-28 16:32:00,60.293,60.299,60.282,60.282,12800000.0
2009-05-28 16:33:00,60.267,60.282,60.267,60.274,27600000.0
2009-05-28 16:34:00,60.283,60.313,60.283,60.289,35600000.0
2009-05-28 16:35:00,60.277,60.314,60.277,60.314,52800000.0
2009-05-28 16:36:00,60.351,60.373,60.351,60.373,51200000.0
2009-05-28 16:37:00,60.359,60.359,60.316,60.32,41600000.0
2009-05-28 16:38:00,60.338,60.359,60.338,60.359,40000000.0
2009-05-28 16:39:00,60.357,60.357,60.301,60.301,35200000.0
2009-05-28 16:40:00,60.301,60.31,60.293,60.294,56400000.0
2009-05-28 16:41:00,60.313,60.332,60.313,60.332,73600000.0
2009-05-28 16:42:00,60.379,60.381,60.367,60.367,54400000.0
2009-05-28 16:43:00,60.345,60.366,60.343,60.366,17600000.0
2009-05-28 16:44:00,60.404,60.424,60.404,60.424,11200000.0
2009-05-28 16:45:00,60.431,60.431,60.416,60.417,57600000.0
2009-05-28 16:46:00,60.422,60.43,60.42,60.42,12800000.0
2009-05-28 16:47:00,60.425,60.445,60.424,60.427,70400000.0
2009-05-28 16:48:00,60.413,60.417,60.404,60.404,52200000.0
2009-05-28 16:49:00,60.413,60.452,60.413,60.452,36800000.0
2009-05-28 16:50:00,60.439,60.464,60.427,60.427,75200000.0
2009-05-28 16:51:00,60.415,60.432,60.397,60.43,32000000.0
2009-05-28 16:52:00,60.39,60.398,60.385,60.398,46400000.0
2009-05-28 16:53:00,60.392,60.394,60.357,60.357,30400000.0
2009-05-28 16:54:00,60.349,60.354,60.34,60.354,11200000.0
2009-05-28 16:55:00,60.383,60.395,60.383,60.394,27200000.0
2009-05-28 16:56:00,60.401,60.401,60.376,60.376,37200000.0
2009-05-28 16:57:00,60.38,60.412,60.366,60.412,19200000.0
2009-05-28 16:58:00,60.401,60.401,60.385,60.397,12800000.0
2009-05-28 16:59:00,60.394,60.398,60.377,60.378,51600000.0
2009-05-28 17:00:00,60.368,60.373,60.362,60.371,49600000.0
2009-05-28 17:01:00,60.375,60.392,60.375,60.387,40000000.0
2009-05-28 17:02:00,60.393,60.394,60.384,60.387,33600000.0
2009-05-28 17:03:00,60.398,60.405,60.391,60.397,44800000.0
2009-05-28 17:04:00,60.392,60.392,60.371,60.386,41600000.0
2009-05-28 17:05:00,60.386,60.405,60.376,60.376,54400000.0
2009-05-28 17:06:00,60.377,60.389,60.377,60.386,59200000.0
2009-05-28 17:07:00,60.411,60.423,60.411,60.419,35200000.0
2009-05-28 17:08:00,60.416,60.416,60.398,60.406,68800000.0
2009-05-28 17:09:00,60.406,60.406,60.384,60.385,59200000.0
2009-05-28 17:10:00,60.395,60.397,60.382,60.392,26000000.0
2009-05-28 17:11:00,60.384,60.39,60.337,60.337,38400000.0
2009-05-28 17:12:00,60.345,60.352,60.342,60.345,25600000.0
2009-05-28 17:13:00,60.38,60.402,60.38,60.394,28800000.0
2009-05-28 17:14:00,60.404,60.429,60.404,60.429,22400000.0
2009-05-28 17:15:00,60.449,60.451,60.437,60.437,19200000.0
2009-05-28 17:16:00,60.451,60.453,60.411,60.411,9600000.0
2009-05-28 17:17:00,60.442,60.471,60.442,60.471,38400000.0
2009-05-28 17:18:00,60.46,60.46,60.42,60.42,57600000.0
2009-05-28 17:19:00,60.409,60.409,60.368,60.368,24000000.0
2009-05-28 17:20:00,60.368,60.368,60.35,60.35,16000000.0
2009-05-28 17:21:00,60.354,60.354,60.341,60.35,28800000.0
2009-05-28 17:22:00,60.348,60.371,60.325,60.371,19200000.0
2009-05-28 17:23:00,60.38,60.39,60.379,60.39,11200000.0
2009-05-28 17:24:00,60.403,60.403,60.384,60.398,12800000.0
2009-05-28 17:25:00,60.404,60.427,60.388,60.427,17600000.0
2009-05-28 17:26:00,60.432,60.432,60.405,60.405,35200000.0
2009-05-28 17:27:00,60.392,60.4,60.384,60.398,46400000.0
2009-05-28 17:28:00,60.389,60.39,60.382,60.386,32400000.0
2009-05-28 17:29:00,60.384,60.392,60.38,60.392,27200000.0
2009-05-28 17:30:00,60.397,60.4,60.356,60.356,9600000.0
2009-05-28 17:31:00,60.363,60.385,60.359,60.385,88000000.0
2009-05-28 17:32:00,60.377,60.382,60.372,60.382,52800000.0
2009-05-28 17:33:00,60.393,60.408,60.392,60.406,36800000.0
2009-05-28 17:34:00,60.381,60.388,60.367,60.367,64000000.0
2009-05-28 17:35:00,60.38,60.399,60.38,60.388,43200000.0
2009-05-28 17:36:00,60.382,60.401,60.382,60.398,33600000.0
2009-05-28 17:37:00,60.412,60.431,60.412,60.431,9600000.0
2009-05-28 17:38:00,60.417,60.421,60.387,60.387,35200000.0
2009-05-28 17:39:00,60.389,60.398,60.389,60.395,9600000.0
2009-05-28 17:40:00,60.386,60.4,60.386,60.399,76400000.0
2009-05-28 17:41:00,60.392,60.392,60.339,60.339,12800000.0
2009-05-28 17:42:00,60.319,60.322,60.315,60.316,12800000.0
2009-05-28 17:43:00,60.315,60.328,60.315,60.325,17600000.0
2009-05-28 17:44:00,60.325,60.363,60.325,60.363,30800000.0
2009-05-28 17:45:00,60.373,60.383,60.363,60.363,30400000.0
2009-05-28 17:46:00,60.36,60.371,60.359,60.368,41600000.0
2009-05-28 17:47:00,60.377,60.408,60.377,60.408,57600000.0
2009-05-28 17:48:00,60.427,60.449,60.427,60.448,57600000.0
2009-05-28 17:49:00,60.444,60.451,60.438,60.451,47200000.0
2009-05-28 17:50:00,60.452,60.463,60.446,60.463,12800000.0
2009-05-28 17:51:00,60.469,60.476,60.468,60.472,49600000.0
2009-05-28 17:52:00,60.467,60.467,60.448,60.45,43200000.0
2009-05-28 17:53:00,60.445,60.445,60.429,60.429,33600000.0
2009-05-28 17:54:00,60.427,60.44,60.426,60.44,38400000.0
2009-05-28 17:55:00,60.444,60.449,60.428,60.449,40000000.0
2009-05-28 17:56:00,60.467,60.484,60.467,60.484,44800000.0
2009-05-28 17:57:00,60.49,60.507,60.49,60.507,36800000.0
2009-05-28 17:58:00,60.507,60.507,60.495,60.496,17600000.0
2009-05-28 17:59:00,60.511,60.511,60.48,60.48,62400000.0
2009-05-28 18:00:00,60.483,60.487,60.48,60.484,51200000.0
2009-05-28 18:01:00,60.489,60.498,60.479,60.498,32000000.0
2009-05-28 18:02:00,60.493,60.499,60.483,60.483,24000000.0
2009-05-28 18:03:00,60.475,60.484,60.464,60.464,36800000.0
2009-05-28 18:04:00,60.47,60.481,60.47,60.474,33600000.0
2009-05-28 18:05:00,60.464,60.464,60.457,60.462,13200000.0
2009-05-28 18:06:00,60.463,60.465,60.451,60.465,30400000.0
2009-05-28 18:07:00,60.452,60.452,60.434,60.434,35200000.0
2009-05-28 18:08:00,60.43,60.43,60.395,60.395,84800000.0
2009-05-28 18:09:00,60.366,60.372,60.353,60.372,33600000.0
2009-05-28 18:10:00,60.35,60.35,60.334,60.347,17600000.0
2009-05-28 18:11:00,60.351,60.363,60.351,60.363,9600000.0
2009-05-28 18:12:00,60.332,60.352,60.328,60.352,12800000.0
2009-05-28 18:13:00,60.352,60.368,60.351,60.368,27200000.0
2009-05-28 18:14:00,60.36,60.364,60.351,60.361,19200000.0
2009-05-28 18:15:00,60.363,60.363,60.345,60.345,30400000.0
2009-05-28 18:16:00,60.338,60.354,60.337,60.353,56000000.0
2009-05-28 18:17:00,60.343,60.343,60.301,60.301,43200000.0
2009-05-28 18:18:00,60.285,60.285,60.267,60.267,30400000.0
2009-05-28 18:19:00,60.269,60.275,60.266,60.275,46800000.0
2009-05-28 18:20:00,60.262,60.262,60.229,60.229,43200000.0
2009-05-28 18:21:00,60.227,60.239,60.223,60.235,12800000.0
2009-05-28 18:22:00,60.24,60.273,60.24,60.261,33600000.0
2009-05-28 18:23:00,60.278,60.303,60.276,60.303,46400000.0
2009-05-28 18:24:00,60.305,60.317,60.297,60.317,52800000.0
2009-05-28 18:25:00,60.33,60.358,60.33,60.343,33600000.0
2009-05-28 18:26:00,60.341,60.341,60.302,60.308,30400000.0
2009-05-28 18:27:00,60.319,60.338,60.316,60.338,33600000.0
2009-05-28 18:28:00,60.349,60.351,60.338,60.349,12800000.0
2009-05-28 18:29:00,60.337,60.337,60.324,60.324,25600000.0
2009-05-28 18:30:00,60.319,60.329,60.311,60.329,36800000.0
2009-05-28 18:31:00,60.298,60.298,60.281,60.281,8000000.0
2009-05-28 18:32:00,60.298,60.298,60.271,60.297,69800000.0
2009-05-28 18:33:00,60.308,60.315,60.298,60.315,32000000.0
2009-05-28 18:34:00,60.324,60.328,60.319,60.326,19200000.0
2009-05-28 18:35:00,60.3,60.3,60.285,60.294,43200000.0
2009-05-28 18:36:00,60.301,60.307,60.295,60.304,68800000.0
2009-05-28 18:37:00,60.29,60.29,60.263,60.273,36800000.0
2009-05-28 18:38:00,60.263,60.263,60.241,60.244,49600000.0
2009-05-28 18:39:00,60.223,60.255,60.21,60.255,77200000.0
2009-05-28 18:40:00,60.261,60.266,60.254,60.259,65600000.0
2009-05-28 18:41:00,60.237,60.241,60.229,60.241,71400000.0
2009-05-28 18:42:00,60.268,60.299,60.268,60.271,78400000.0
2009-05-28 18:43:00,60.269,60.269,60.261,60.261,49600000.0
2009-05-28 18:44:00,60.263,60.281,60.263,60.273,30400000.0
2009-05-28 18:45:00,60.267,60.275,60.252,60.265,12800000.0
2009-05-28 18:46:00,60.264,60.269,60.252,60.256,12800000.0
2009-05-28 18:47:00,60.24,60.244,60.228,60.228,14400000.0
2009-05-28 18:48:00,60.21,60.215,60.2,60.206,28800000.0
2009-05-28 18:49:00,60.198,60.218,60.187,60.218,24000000.0
2009-05-28 18:50:00,60.232,60.232,60.225,60.231,46400000.0
2009-05-28 18:51:00,60.232,60.237,60.222,60.237,12800000.0
2009-05-28 18:52:00,60.227,60.229,60.217,60.221,19200000.0
2009-05-28 18:53:00,60.219,60.225,60.21,60.21,30400000.0
2009-05-28 18:54:00,60.213,60.213,60.196,60.196,19200000.0
2009-05-28 18:55:00,60.196,60.197,60.185,60.189,22400000.0
2009-05-28 18:56:00,60.213,60.223,60.213,60.214,16000000.0
2009-05-28 18:57:00,60.2,60.2,60.181,60.184,19200000.0
2009-05-28 18:58:00,60.19,60.192,60.185,60.19,32000000.0
2009-05-28 18:59:00,60.175,60.194,60.17,60.17,32000000.0
2009-05-28 19:00:00,60.195,60.21,60.188,60.188,14400000.0
2009-05-28 19:01:00,60.193,60.209,60.188,60.195,19200000.0
2009-05-28 19:02:00,60.224,60.258,60.223,60.258,43600000.0
2009-05-28 19:03:00,60.272,60.293,60.272,60.292,14400000.0
2009-05-28 19:04:00,60.306,60.322,60.304,60.314,17600000.0
2009-05-28 19:05:00,60.328,60.366,60.328,60.366,22400000.0
2009-05-28 19:06:00,60.39,60.39,60.353,60.359,56400000.0
2009-05-28 19:07:00,60.345,60.345,60.33,60.336,35200000.0
2009-05-28 19:08:00,60.335,60.336,60.327,60.327,22400000.0
2009-05-28 19:09:00,60.341,60.342,60.328,60.328,12800000.0
2009-05-28 19:10:00,60.267,60.287,60.259,60.287,8000000.0
2009-05-28 19:11:00,60.284,60.284,60.261,60.284,30400000.0
2009-05-28 19:12:00,60.288,60.304,60.288,60.304,24000000.0
2009-05-28 19:13:00,60.338,60.347,60.337,60.347,9600000.0
2009-05-28 19:14:00,60.315,60.324,60.306,60.323,36800000.0
2009-05-28 19:15:00,60.336,60.352,60.336,60.352,9600000.0
2009-05-28 19:16:00,60.357,60.358,60.337,60.358,8000000.0
2009-05-28 19:17:00,60.369,60.375,60.368,60.374,14400000.0
2009-05-28 19:18:00,60.38,60.385,60.38,60.382,32000000.0
2009-05-28 19:19:00,60.391,60.398,60.384,60.384,11200000.0
2009-05-28 19:20:00,60.389,60.407,60.387,60.404,14400000.0
2009-05-28 19:21:00,60.403,60.426,60.402,60.424,17600000.0
2009-05-28 19:22:00,60.396,60.413,60.392,60.413,14400000.0
2009-05-28 19:23:00,60.422,60.464,60.421,60.461,16400000.0
2009-05-28 19:24:00,60.475,60.477,60.449,60.45,48000000.0
2009-05-28 19:25:00,60.424,60.469,60.424,60.469,11200000.0
2009-05-28 19:26:00,60.471,60.485,60.447,60.447,41600000.0
2009-05-28 19:27:00,60.457,60.472,60.456,60.468,14400000.0
2009-05-28 19:28:00,60.428,60.428,60.391,60.409,12800000.0
2009-05-28 19:29:00,60.422,60.434,60.402,60.402,12800000.0
2009-05-28 19:30:00,60.388,60.388,60.334,60.334,11200000.0
2009-05-28 19:31:00,60.329,60.337,60.319,60.337,12800000.0
2009-05-28 19:32:00,60.364,60.379,60.361,60.378,11200000.0
2009-05-28 19:33:00,60.351,60.367,60.34,60.363,11200000.0
2009-05-28 19:34:00,60.374,60.38,60.369,60.376,12800000.0
2009-05-28 19:35:00,60.377,60.391,60.377,60.384,17600000.0
2009-05-28 19:36:00,60.402,60.402,60.347,60.347,16000000.0
2009-05-28 19:37:00,60.347,60.401,60.347,60.401,11200000.0
2009-05-28 19:38:00,60.409,60.415,60.408,60.41,11200000.0
2009-05-28 19:39:00,60.408,60.423,60.408,60.415,12800000.0
2009-05-28 19:40:00,60.435,60.465,60.435,60.465,11200000.0
2009-05-28 19:41:00,60.463,60.463,60.433,60.436,11200000.0
2009-05-28 19:42:00,60.418,60.418,60.376,60.376,11200000.0
2009-05-28 19:43:00,60.389,60.393,60.381,60.381,19200000.0
2009-05-28 19:44:00,60.365,60.373,60.358,60.365,11200000.0
2009-05-28 19:45:00,60.366,60.373,60.358,60.373,16000000.0
2009-05-28 19:46:00,60.37,60.382,60.37,60.382,14400000.0
2009-05-28 19:47:00,60.371,60.382,60.371,60.374,17600000.0
2009-05-28 19:48:00,60.38,60.38,60.364,60.365,22400000.0
2009-05-28 19:49:00,60.355,60.355,60.347,60.347,30400000.0
2009-05-28 19:50:00,60.347,60.354,60.343,60.354,12800000.0
2009-05-28 19:51:00,60.371,60.372,60.287,60.287,11200000.0
2009-05-28 19:52:00,60.292,60.325,60.292,60.325,16000000.0
2009-05-28 19:53:00,60.328,60.328,60.299,60.299,12800000.0
2009-05-28 19:54:00,60.31,60.322,60.309,60.309,12800000.0
2009-05-28 19:55:00,60.327,60.328,60.282,60.282,11200000.0
2009-05-28 19:56:00,60.265,60.272,60.265,60.269,9600000.0
2009-05-28 19:57:00,60.275,60.286,60.275,60.284,10000000.0
2009-05-28 19:58:00,60.285,60.29,60.285,60.287,11200000.0
2009-05-28 19:59:00,60.291,60.317,60.291,60.317,20800000.0
2009-05-28 20:00:00,60.329,60.358,60.329,60.358,17600000.0
2009-05-28 20:01:00,60.367,60.37,60.365,60.37,11200000.0
2009-05-28 20:02:00,60.37,60.37,60.362,60.37,17600000.0
2009-05-28 20:03:00,60.374,60.382,60.373,60.375,8000000.0
2009-05-28 20:04:00,60.363,60.381,60.36,60.36,29800000.0
2009-05-28 20:05:00,60.33,60.332,60.318,60.332,12800000.0
2009-05-28 20:06:00,60.324,60.353,60.324,60.353,11200000.0
2009-05-28 20:07:00,60.36,60.368,60.36,60.365,9600000.0
2009-05-28 20:08:00,60.354,60.366,60.351,60.355,38400000.0
2009-05-28 20:09:00,60.354,60.357,60.347,60.355,11200000.0
2009-05-28 20:10:00,60.353,60.354,60.337,60.34,16000000.0
2009-05-28 20:11:00,60.343,60.344,60.329,60.329,11200000.0
2009-05-28 20:12:00,60.348,60.371,60.348,60.371,8000000.0
2009-05-28 20:13:00,60.392,60.392,60.356,60.356,27200000.0
2009-05-28 20:14:00,60.352,60.352,60.288,60.327,9600000.0
2009-05-28 20:15:00,60.317,60.33,60.317,60.329,8000000.0
2009-05-28 20:16:00,60.324,60.332,60.317,60.318,28800000.0
2009-05-28 20:17:00,60.333,60.35,60.33,60.35,34000000.0
2009-05-28 20:18:00,60.356,60.356,60.337,60.347,32000000.0
2009-05-28 20:19:00,60.356,60.38,60.354,60.38,11200000.0
2009-05-28 20:20:00,60.393,60.417,60.391,60.417,19200000.0
2009-05-28 20:21:00,60.427,60.429,60.417,60.429,8000000.0
2009-05-28 20:22:00,60.44,60.443,60.44,60.443,9600000.0
2009-05-28 20:23:00,60.463,60.477,60.463,60.476,12800000.0
2009-05-28 20:24:00,60.456,60.476,60.456,60.465,12800000.0
2009-05-28 20:25:00,60.446,60.463,60.439,60.458,11200000.0
2009-05-28 20:26:00,60.489,60.501,60.481,60.481,16400000.0
2009-05-28 20:27:00,60.476,60.476,60.466,60.466,8000000.0
2009-05-28 20:28:00,60.482,60.497,60.477,60.497,11200000.0
2009-05-28 20:29:00,60.497,60.513,60.41,60.491,16000000.0
2009-05-28 20:30:00,60.498,60.498,60.453,60.453,27200000.0
2009-05-28 20:31:00,60.444,60.459,60.444,60.459,12800000.0
2009-05-28 20:32:00,60.454,60.454,60.439,60.439,12800000.0
2009-05-28 20:33:00,60.449,60.449,60.431,60.437,12800000.0
2009-05-28 20:34:00,60.442,60.464,60.442,60.464,11200000.0
2009-05-28 20:35:00,60.472,60.472,60.443,60.443,8000000.0
2009-05-28 20:36:00,60.441,60.441,60.361,60.407,16400000.0
2009-05-28 20:37:00,60.414,60.429,60.413,60.413,12800000.0
2009-05-28 20:38:00,60.418,60.437,60.382,60.382,12800000.0
2009-05-28 20:39:00,60.365,60.397,60.365,60.397,14400000.0
2009-05-28 20:40:00,60.393,60.397,60.388,60.393,8000000.0
2009-05-28 20:41:00,60.386,60.386,60.362,60.365,11200000.0
2009-05-28 20:42:00,60.362,60.363,60.349,60.363,11200000.0
2009-05-28 20:43:00,60.369,60.369,60.33,60.33,14400000.0
2009-05-28 20:44:00,60.286,60.286,60.268,60.282,11200000.0
2009-05-28 20:45:00,60.301,60.331,60.301,60.331,12800000.0
2009-05-28 20:46:00,60.335,60.335,60.318,60.318,14400000.0
2009-05-28 20:47:00,60.31,60.322,60.31,60.32,12800000.0
2009-05-28 20:48:00,60.333,60.34,60.321,60.34,17600000.0
2009-05-28 20:49:00,60.348,60.382,60.348,60.382,19200000.0
2009-05-28 20:50:00,60.384,60.384,60.352,60.361,16000000.0
2009-05-28 20:51:00,60.327,60.327,60.317,60.318,28800000.0
2009-05-28 20:52:00,60.321,60.358,60.321,60.322,12800000.0
2009-05-28 20:53:00,60.326,60.328,60.311,60.328,16000000.0
2009-05-28 20:54:00,60.319,60.343,60.319,60.343,12800000.0
2009-05-28 20:55:00,60.394,60.394,60.375,60.376,8000000.0
2009-05-28 20:56:00,60.367,60.367,60.349,60.352,12800000.0
2009-05-28 20:57:00,60.343,60.37,60.343,60.37,13200000.0
2009-05-28 20:58:00,60.347,60.347,60.333,60.333,9600000.0
2009-05-28 20:59:00,60.332,60.343,60.331,60.336,11200000.0
2009-05-28 21:00:00,60.316,60.36,60.316,60.342,17600000.0
2009-05-28 21:01:00,60.33,60.347,60.33,60.34,11200000.0
2009-05-28 21:02:00,60.343,60.357,60.343,60.357,16000000.0
2009-05-28 21:03:00,60.35,60.353,60.349,60.35,8000000.0
2009-05-28 21:04:00,60.356,60.359,60.343,60.343,9600000.0
2009-05-28 21:05:00,60.346,60.346,60.344,60.344,8000000.0
2009-05-28 21:06:00,60.341,60.341,60.236,60.236,8000000.0
2009-05-28 21:07:00,60.337,60.338,60.327,60.336,14800000.0
2009-05-28 21:08:00,60.34,60.343,60.336,60.34,16000000.0
2009-05-28 21:09:00,60.306,60.306,60.274,60.274,11200000.0
2009-05-28 21:10:00,60.272,60.28,60.272,60.276,8000000.0
2009-05-28 21:11:00,60.281,60.283,60.266,60.281,12800000.0
2009-05-28 21:12:00,60.285,60.285,60.279,60.281,12800000.0
2009-05-28 21:13:00,60.273,60.28,60.263,60.275,16000000.0
2009-05-28 21:14:00,60.265,60.265,60.223,60.223,12800000.0
2009-05-28 21:15:00,60.231,60.238,60.224,60.224,11200000.0
2009-05-28 21:16:00,60.224,60.224,60.217,60.218,19200000.0
2009-05-28 21:17:00,60.213,60.216,60.209,60.214,14400000.0
2009-05-28 21:18:00,60.215,60.227,60.215,60.223,8000000.0
2009-05-28 21:19:00,60.237,60.24,60.232,60.232,17000000.0
2009-05-28 21:20:00,60.236,60.288,60.236,60.283,14400000.0
2009-05-28 21:21:00,60.298,60.308,60.298,60.3,8000000.0
2009-05-28 21:22:00,60.284,60.29,60.274,60.29,12800000.0
2009-05-28 21:23:00,60.298,60.303,60.291,60.303,12800000.0
2009-05-28 21:24:00,60.287,60.287,60.269,60.269,11200000.0
2009-05-28 21:25:00,60.283,60.299,60.283,60.299,17600000.0
2009-05-28 21:26:00,60.305,60.308,60.297,60.3,24000000.0
2009-05-28 21:27:00,60.292,60.295,60.284,60.293,22400000.0
2009-05-28 21:28:00,60.314,60.353,60.314,60.353,11200000.0
2009-05-28 21:29:00,60.385,60.419,60.385,60.399,27200000.0
2009-05-28 21:30:00,60.41,60.41,60.395,60.398,12800000.0
2009-05-28 21:31:00,60.42,60.424,60.405,60.415,16000000.0
2009-05-28 21:32:00,60.433,60.433,60.41,60.41,8000000.0
2009-05-28 21:33:00,60.395,60.41,60.395,60.405,11200000.0
2009-05-28 21:34:00,60.405,60.405,60.38,60.38,8000000.0
2009-05-28 21:35:00,60.382,60.382,60.374,60.379,14400000.0
2009-05-28 21:36:00,60.383,60.394,60.38,60.387,11200000.0
2009-05-28 21:37:00,60.396,60.396,60.379,60.393,16000000.0
2009-05-28 21:38:00,60.395,60.406,60.392,60.402,14400000.0
2009-05-28 21:39:00,60.398,60.403,60.394,60.398,12800000.0
2009-05-28 21:40:00,60.388,60.404,60.388,60.392,12800000.0
2009-05-28 21:41:00,60.318,60.412,60.318,60.412,11200000.0
2009-05-28 21:42:00,60.422,60.422,60.406,60.421,12800000.0
2009-05-28 21:43:00,60.414,60.416,60.409,60.409,8000000.0
2009-05-28 21:44:00,60.42,60.421,60.41,60.41,8000000.0
2009-05-28 21:45:00,60.407,60.413,60.403,60.412,17600000.0
2009-05-28 21:46:00,60.408,60.428,60.408,60.428,14400000.0
2009-05-28 21:47:00,60.438,60.445,60.435,60.445,11200000.0
2009-05-28 21:48:00,60.436,60.444,60.436,60.44,35200000.0
2009-05-28 21:49:00,60.445,60.453,60.443,60.443,11200000.0
2009-05-28 21:50:00,60.417,60.446,60.417,60.436,12800000.0
2009-05-28 21:51:00,60.455,60.458,60.449,60.449,17600000.0
2009-05-28 21:52:00,60.452,60.452,60.443,60.444,11200000.0
2009-05-28 21:53:00,60.435,60.435,60.423,60.432,11200000.0
2009-05-28 21:54:00,60.43,60.43,60.366,60.366,11200000.0
2009-05-28 21:55:00,60.301,60.305,60.283,60.292,12800000.0
2009-05-28 21:56:00,60.302,60.317,60.302,60.31,12800000.0
2009-05-28 21:57:00,60.318,60.334,60.318,60.328,17600000.0
2009-05-28 21:58:00,60.337,60.371,60.337,60.371,8000000.0
2009-05-28 21:59:00,60.36,60.36,60.348,60.349,8000000.0
2009-05-28 22:00:00,60.35,60.35,60.328,60.328,17600000.0
2009-05-28 22:01:00,60.315,60.326,60.315,60.323,11200000.0
2009-05-28 22:02:00,60.323,60.335,60.323,60.335,11200000.0
2009-05-28 22:03:00,60.329,60.334,60.327,60.327,17600000.0
2009-05-28 22:04:00,60.297,60.297,60.271,60.271,16400000.0
2009-05-28 22:05:00,60.271,60.304,60.271,60.304,11200000.0
2009-05-28 22:06:00,60.34,60.34,60.305,60.323,12800000.0
2009-05-28 22:07:00,60.322,60.333,60.322,60.333,16000000.0
2009-05-28 22:08:00,60.356,60.396,60.356,60.394,10000000.0
2009-05-28 22:09:00,60.349,60.349,60.321,60.339,12800000.0
2009-05-28 22:10:00,60.334,60.365,60.31,60.365,22800000.0
2009-05-28 22:11:00,60.392,60.392,60.344,60.344,11200000.0
2009-05-28 22:12:00,60.349,60.35,60.346,60.346,12800000.0
2009-05-28 22:13:00,60.336,60.351,60.336,60.342,12800000.0
2009-05-28 22:14:00,60.347,60.355,60.326,60.326,12800000.0
2009-05-28 22:15:00,60.322,60.329,60.32,60.329,14400000.0
2009-05-28 22:16:00,60.337,60.345,60.334,60.345,17600000.0
2009-05-28 22:17:00,60.303,60.33,60.299,60.299,19200000.0
2009-05-28 22:18:00,60.351,60.362,60.351,60.362,11200000.0
2009-05-28 22:19:00,60.37,60.376,60.368,60.376,12800000.0
2009-05-28 22:20:00,60.367,60.376,60.367,60.369,12800000.0
2009-05-28 22:21:00,60.362,60.362,60.339,60.347,10000000.0
2009-05-28 22:22:00,60.341,60.345,60.335,60.345,12800000.0
2009-05-28 22:23:00,60.344,60.352,60.342,60.342,12800000.0
2009-05-28 22:24:00,60.344,60.349,60.344,60.347,11200000.0
2009-05-28 22:25:00,60.342,60.347,60.34,60.344,16000000.0
2009-05-28 22:26:00,60.348,60.355,60.348,60.349,11200000.0
2009-05-28 22:27:00,60.339,60.344,60.323,60.323,12800000.0
2009-05-28 22:28:00,60.337,60.346,60.335,60.335,11200000.0
2009-05-28 22:29:00,60.342,60.348,60.335,60.335,16000000.0
2009-05-28 22:30:00,60.317,60.334,60.317,60.317,17600000.0
2009-05-28 22:31:00,60.327,60.327,60.312,60.319,11200000.0
2009-05-28 22:32:00,60.338,60.338,60.322,60.326,12800000.0
2009-05-28 22:33:00,60.329,60.33,60.314,60.314,11200000.0
2009-05-28 22:34:00,60.327,60.327,60.313,60.325,12800000.0
2009-05-28 22:35:00,60.328,60.328,60.307,60.313,12800000.0
2009-05-28 22:36:00,60.331,60.331,60.3,60.3,43200000.0
2009-05-28 22:37:00,60.329,60.352,60.318,60.318,25600000.0
2009-05-28 22:38:00,60.299,60.299,60.285,60.285,8000000.0
2009-05-28 22:39:00,60.276,60.299,60.276,60.284,11200000.0
2009-05-28 22:40:00,60.297,60.305,60.294,60.303,17600000.0
2009-05-28 22:41:00,60.304,60.308,60.298,60.308,11200000.0
2009-05-28 22:42:00,60.286,60.286,60.255,60.267,14400000.0
2009-05-28 22:43:00,60.257,60.266,60.241,60.244,16000000.0
2009-05-28 22:44:00,60.236,60.236,60.224,60.224,8000000.0
2009-05-28 22:45:00,60.204,60.223,60.202,60.208,16000000.0
2009-05-28 22:46:00,60.21,60.21,60.181,60.182,11200000.0
2009-05-28 22:47:00,60.176,60.192,60.176,60.192,11200000.0
2009-05-28 22:48:00,60.196,60.202,60.19,60.19,17600000.0
2009-05-28 22:49:00,60.187,60.225,60.187,60.225,12800000.0
2009-05-28 22:50:00,60.251,60.304,60.251,60.298,8000000.0
2009-05-28 22:51:00,60.282,60.288,60.276,60.288,14400000.0
2009-05-28 22:52:00,60.282,60.287,60.276,60.276,11200000.0
2009-05-28 22:53:00,60.247,60.267,60.247,60.267,11200000.0
2009-05-28 22:54:00,60.27,60.287,60.27,60.287,12800000.0
2009-05-28 22:55:00,60.283,60.283,60.257,60.257,12800000.0
2009-05-28 22:56:00,60.285,60.294,60.283,60.294,9600000.0
2009-05-28 22:57:00,60.274,60.274,60.258,60.261,9600000.0
2009-05-28 22:58:00,60.236,60.255,60.236,60.238,14400000.0
2009-05-28 22:59:00,60.249,60.286,60.249,60.286,8000000.0
2009-05-28 23:00:00,60.306,60.306,60.283,60.285,17600000.0
2009-05-28 23:01:00,60.27,60.27,60.263,60.263,8000000.0
2009-05-28 23:02:00,60.261,60.27,60.248,60.248,17600000.0
2009-05-28 23:03:00,60.219,60.265,60.219,60.265,16000000.0
2009-05-28 23:04:00,60.276,60.277,60.27,60.275,11200000.0
2009-05-28 23:05:00,60.266,60.272,60.266,60.272,33000000.0
2009-05-28 23:06:00,60.277,60.294,60.277,60.294,12800000.0
2009-05-28 23:07:00,60.293,60.293,60.265,60.265,13200000.0
2009-05-28 23:08:00,60.257,60.287,60.257,60.287,16000000.0
2009-05-28 23:09:00,60.278,60.283,60.258,60.261,17600000.0
2009-05-28 23:10:00,60.297,60.307,60.297,60.304,12800000.0
2009-05-28 23:11:00,60.314,60.314,60.306,60.307,11200000.0
2009-05-28 23:12:00,60.323,60.325,60.317,60.317,8000000.0
2009-05-28 23:13:00,60.304,60.312,60.304,60.312,12800000.0
2009-05-28 23:14:00,60.315,60.323,60.315,60.323,11200000.0
2009-05-28 23:15:00,60.333,60.341,60.324,60.341,12800000.0
2009-05-28 23:16:00,60.333,60.338,60.333,60.338,9600000.0
2009-05-28 23:17:00,60.343,60.344,60.331,60.337,12800000.0
2009-05-28 23:18:00,60.336,60.343,60.334,60.343,11200000.0
2009-05-28 23:19:00,60.363,60.368,60.356,60.366,12800000.0
2009-05-28 23:20:00,60.37,60.382,60.364,60.382,14400000.0
2009-05-28 23:21:00,60.37,60.387,60.37,60.385,9600000.0
2009-05-28 23:22:00,60.379,60.385,60.375,60.383,11200000.0
2009-05-28 23:23:00,60.39,60.401,60.39,60.401,11200000.0
2009-05-28 23:24:00,60.408,60.411,60.403,60.405,11200000.0
2009-05-28 23:25:00,60.406,60.43,60.406,60.43,14400000.0
2009-05-28 23:26:00,60.412,60.428,60.404,60.428,12800000.0
2009-05-28 23:27:00,60.425,60.425,60.419,60.424,11200000.0
2009-05-28 23:28:00,60.435,60.441,60.424,60.438,16000000.0
2009-05-28 23:29:00,60.432,60.436,60.431,60.431,12800000.0
2009-05-28 23:30:00,60.437,60.45,60.437,60.447,8000000.0
2009-05-28 23:31:00,60.452,60.458,60.447,60.455,12800000.0
2009-05-28 23:32:00,60.451,60.454,60.443,60.448,17600000.0
2009-05-28 23:33:00,60.45,60.45,60.442,60.442,12800000.0
2009-05-28 23:34:00,60.459,60.487,60.459,60.487,8000000.0
2009-05-28 23:35:00,60.484,60.484,60.475,60.476,16000000.0
2009-05-28 23:36:00,60.487,60.492,60.484,60.487,12800000.0
2009-05-28 23:37:00,60.5,60.516,60.5,60.515,12800000.0
2009-05-28 23:38:00,60.492,60.492,60.455,60.455,11200000.0
2009-05-28 23:39:00,60.462,60.467,60.457,60.467,12800000.0
2009-05-28 23:40:00,60.461,60.461,60.442,60.451,35200000.0
2009-05-28 23:41:00,60.452,60.461,60.452,60.455,12800000.0
2009-05-28 23:42:00,60.46,60.46,60.447,60.458,17600000.0
2009-05-28 23:43:00,60.45,60.45,60.44,60.444,14400000.0
2009-05-28 23:44:00,60.451,60.454,60.45,60.452,9600000.0
2009-05-28 23:45:00,60.444,60.444,60.38,60.38,11200000.0
2009-05-28 23:46:00,60.381,60.396,60.381,60.393,17600000.0
2009-05-28 23:47:00,60.401,60.405,60.399,60.4,12800000.0
2009-05-28 23:48:00,60.398,60.4,60.392,60.398,17600000.0
2009-05-28 23:49:00,60.398,60.401,60.39,60.4,16000000.0
2009-05-28 23:50:00,60.4,60.408,60.398,60.406,11200000.0
2009-05-28 23:51:00,60.411,60.416,60.402,60.414,12800000.0
2009-05-28 23:52:00,60.41,60.41,60.393,60.405,16000000.0
2009-05-28 23:53:00,60.418,60.418,60.408,60.408,9600000.0
2009-05-28 23:54:00,60.407,60.416,60.386,60.416,14400000.0
2009-05-28 23:55:00,60.421,60.434,60.408,60.414,12800000.0
2009-05-28 23:56:00,60.434,60.439,60.349,60.349,11200000.0
2009-05-28 23:57:00,60.435,60.435,60.421,60.431,12800000.0
2009-05-28 23:58:00,60.431,60.435,60.416,60.435,11200000.0
2009-05-28 23:59:00,60.423,60.423,60.417,60.418,8000000.0
2009-05-29 00:00:00,60.409,60.415,60.402,60.402,17600000.0
2009-05-29 00:01:00,60.396,60.396,60.379,60.38,12800000.0
2009-05-29 00:02:00,60.363,60.363,60.326,60.354,11200000.0
2009-05-29 00:03:00,60.362,60.368,60.349,60.358,12800000.0
2009-05-29 00:04:00,60.347,60.367,60.347,60.363,9600000.0
2009-05-29 00:05:00,60.361,60.361,60.345,60.358,11200000.0
2009-05-29 00:06:00,60.353,60.353,60.346,60.346,11200000.0
2009-05-29 00:07:00,60.342,60.342,60.33,60.334,12800000.0
2009-05-29 00:08:00,60.321,60.324,60.312,60.312,12800000.0
2009-05-29 00:09:00,60.219,60.324,60.219,60.308,16000000.0
2009-05-29 00:10:00,60.308,60.315,60.308,60.315,3200000.0
2009-05-29 00:11:00,60.31,60.31,60.297,60.304,16000000.0
2009-05-29 00:12:00,60.252,60.258,60.252,60.255,12800000.0
2009-05-29 00:13:00,60.321,60.327,60.321,60.323,12800000.0
2009-05-29 00:14:00,60.288,60.3,60.288,60.292,14400000.0
2009-05-29 00:15:00,60.312,60.327,60.312,60.324,29200000.0
2009-05-29 00:16:00,60.317,60.323,60.316,60.317,14400000.0
2009-05-29 00:17:00,60.326,60.341,60.315,60.315,17600000.0
2009-05-29 00:18:00,60.313,60.313,60.304,60.304,12800000.0
2009-05-29 00:19:00,60.307,60.316,60.307,60.316,12800000.0
2009-05-29 00:20:00,60.317,60.317,60.307,60.317,17600000.0
2009-05-29 00:21:00,60.333,60.333,60.326,60.332,12800000.0
2009-05-29 00:22:00,60.32,60.333,60.302,60.302,17600000.0
2009-05-29 00:23:00,60.301,60.311,60.301,60.311,7400000.0
2009-05-29 00:24:00,60.308,60.32,60.305,60.313,16000000.0
2009-05-29 00:25:00,60.32,60.324,60.294,60.309,16000000.0
2009-05-29 00:26:00,60.309,60.309,60.305,60.305,12800000.0
2009-05-29 00:27:00,60.301,60.302,60.268,60.268,8000000.0
2009-05-29 00:28:00,60.293,60.303,60.293,60.303,32000000.0
2009-05-29 00:29:00,60.314,60.329,60.308,60.329,12800000.0
2009-05-29 00:30:00,60.335,60.356,60.33,60.356,11200000.0
2009-05-29 00:31:00,60.359,60.368,60.359,60.363,11200000.0
2009-05-29 00:32:00,60.383,60.392,60.379,60.389,12800000.0
2009-05-29 00:33:00,60.385,60.389,60.371,60.371,12800000.0
2009-05-29 00:34:00,60.372,60.375,60.36,60.361,19200000.0
2009-05-29 00:35:00,60.358,60.364,60.351,60.358,28800000.0
2009-05-29 00:37:00,60.375,60.41,60.375,60.41,12200000.0
2009-05-29 00:38:00,60.42,60.439,60.42,60.432,17600000.0
2009-05-29 00:39:00,60.444,60.449,60.441,60.443,12800000.0
2009-05-29 00:40:00,60.435,60.435,60.398,60.398,16000000.0
2009-05-29 00:41:00,60.402,60.41,60.399,60.399,12800000.0
2009-05-29 00:43:00,60.376,60.382,60.376,60.38,11200000.0
2009-05-29 00:44:00,60.397,60.397,60.365,60.381,8000000.0
2009-05-29 00:45:00,60.385,60.402,60.385,60.39,11200000.0
2009-05-29 00:46:00,60.384,60.389,60.382,60.382,14400000.0
2009-05-29 00:47:00,60.374,60.381,60.365,60.375,12800000.0
2009-05-29 00:48:00,60.379,60.387,60.375,60.387,9600000.0
2009-05-29 00:49:00,60.393,60.397,60.387,60.396,16000000.0
2009-05-29 00:50:00,60.396,60.396,60.385,60.385,11200000.0
2009-05-29 00:51:00,60.392,60.398,60.385,60.391,17600000.0
2009-05-29 00:52:00,60.343,60.37,60.342,60.358,11200000.0
2009-05-29 00:53:00,60.372,60.382,60.372,60.378,8000000.0
2009-05-29 00:54:00,60.392,60.394,60.369,60.369,8000000.0
2009-05-29 00:55:00,60.363,60.378,60.363,60.37,28800000.0
2009-05-29 00:56:00,60.374,60.382,60.368,60.368,12800000.0
2009-05-29 00:57:00,60.367,60.367,60.357,60.365,12800000.0
2009-05-29 00:58:00,60.333,60.333,60.29,60.29,12800000.0
2009-05-29 00:59:00,60.281,60.284,60.262,60.262,11200000.0
2009-05-29 01:00:00,60.273,60.291,60.27,60.291,16000000.0
2009-05-29 01:01:00,60.299,60.322,60.299,60.322,9600000.0
2009-05-29 01:02:00,60.326,60.341,60.322,60.34,11200000.0
2009-05-29 01:03:00,60.338,60.338,60.271,60.271,22400000.0
2009-05-29 01:04:00,60.312,60.312,60.293,60.301,12800000.0
2009-05-29 01:05:00,60.319,60.323,60.317,60.323,12800000.0
2009-05-29 01:06:00,60.309,60.309,60.222,60.298,12800000.0
2009-05-29 01:07:00,60.311,60.311,60.301,60.311,11200000.0
2009-05-29 01:08:00,60.319,60.325,60.316,60.324,16000000.0
2009-05-29 01:09:00,60.326,60.34,60.326,60.34,16000000.0
2009-05-29 01:10:00,60.331,60.336,60.327,60.331,9600000.0
2009-05-29 01:11:00,60.328,60.328,60.312,60.312,11200000.0
2009-05-29 01:12:00,60.292,60.298,60.292,60.296,8000000.0
2009-05-29 01:13:00,60.3,60.32,60.3,60.32,17600000.0
2009-05-29 01:14:00,60.328,60.328,60.312,60.312,9600000.0
2009-05-29 01:15:00,60.305,60.315,60.298,60.315,17600000.0
2009-05-29 01:16:00,60.315,60.317,60.31,60.31,25600000.0
2009-05-29 01:17:00,60.317,60.318,60.311,60.318,12800000.0
2009-05-29 01:18:00,60.317,60.317,60.306,60.308,12800000.0
2009-05-29 01:19:00,60.31,60.32,60.307,60.318,11200000.0
2009-05-29 01:20:00,60.33,60.335,60.33,60.335,19200000.0
2009-05-29 01:21:00,60.324,60.333,60.324,60.332,11200000.0
2009-05-29 01:22:00,60.332,60.336,60.325,60.325,12800000.0
2009-05-29 01:23:00,60.302,60.315,60.296,60.307,16000000.0
2009-05-29 01:24:00,60.326,60.33,60.322,60.325,12800000.0
2009-05-29 01:25:00,60.32,60.333,60.32,60.333,11200000.0
2009-05-29 01:26:00,60.328,60.328,60.319,60.319,11200000.0
2009-05-29 01:27:00,60.333,60.356,60.333,60.356,9600000.0
2009-05-29 01:28:00,60.357,60.357,60.351,60.353,14800000.0
2009-05-29 01:29:00,60.344,60.353,60.342,60.343,16000000.0
2009-05-29 01:30:00,60.34,60.343,60.34,60.343,11200000.0
2009-05-29 01:31:00,60.334,60.353,60.334,60.345,16000000.0
2009-05-29 01:32:00,60.34,60.34,60.317,60.317,12800000.0
2009-05-29 01:33:00,60.314,60.333,60.312,60.333,10600000.0
2009-05-29 01:34:00,60.329,60.335,60.328,60.334,24400000.0
2009-05-29 01:35:00,60.339,60.341,60.333,60.341,12800000.0
2009-05-29 01:36:00,60.326,60.339,60.313,60.313,9600000.0
2009-05-29 01:37:00,60.321,60.334,60.299,60.315,16000000.0
2009-05-29 01:38:00,60.333,60.339,60.323,60.329,17600000.0
2009-05-29 01:39:00,60.348,60.356,60.348,60.349,14400000.0
2009-05-29 01:40:00,60.333,60.341,60.329,60.341,9600000.0
2009-05-29 01:41:00,60.346,60.349,60.337,60.337,13200000.0
2009-05-29 01:42:00,60.346,60.356,60.335,60.335,11200000.0
2009-05-29 01:43:00,60.329,60.333,60.329,60.33,8000000.0
2009-05-29 01:44:00,60.344,60.344,60.328,60.328,11200000.0
2009-05-29 01:45:00,60.318,60.345,60.314,60.345,13200000.0
2009-05-29 01:46:00,60.347,60.381,60.347,60.381,16000000.0
2009-05-29 01:47:00,60.39,60.401,60.374,60.374,11200000.0
2009-05-29 01:48:00,60.377,60.377,60.356,60.373,12800000.0
2009-05-29 01:49:00,60.382,60.389,60.381,60.381,12800000.0
2009-05-29 01:50:00,60.373,60.373,60.356,60.369,14400000.0
2009-05-29 01:51:00,60.403,60.405,60.392,60.392,17600000.0
2009-05-29 01:52:00,60.389,60.391,60.376,60.376,20800000.0
2009-05-29 01:53:00,60.37,60.383,60.37,60.37,17600000.0
2009-05-29 01:54:00,60.36,60.361,60.356,60.361,12800000.0
2009-05-29 01:55:00,60.369,60.374,60.368,60.374,11200000.0
2009-05-29 01:56:00,60.387,60.39,60.379,60.39,12800000.0
2009-05-29 01:57:00,60.409,60.427,60.409,60.413,19200000.0
2009-05-29 01:58:00,60.425,60.43,60.425,60.425,11200000.0
2009-05-29 01:59:00,60.403,60.403,60.393,60.393,11200000.0
2009-05-29 02:00:00,60.387,60.387,60.359,60.364,12800000.0
2009-05-29 02:01:00,60.375,60.375,60.361,60.365,17600000.0
2009-05-29 02:02:00,60.339,60.339,60.32,60.32,11200000.0
2009-05-29 02:03:00,60.313,60.331,60.31,60.33,16000000.0
2009-05-29 02:04:00,60.33,60.33,60.294,60.294,11200000.0
2009-05-29 02:05:00,60.311,60.321,60.306,60.314,12800000.0
2009-05-29 02:06:00,60.322,60.334,60.311,60.334,14400000.0
2009-05-29 02:07:00,60.342,60.355,60.338,60.344,12800000.0
2009-05-29 02:08:00,60.351,60.373,60.33,60.373,18000000.0
2009-05-29 02:09:00,60.408,60.408,60.388,60.404,16000000.0
2009-05-29 02:10:00,60.409,60.42,60.403,60.403,16000000.0
2009-05-29 02:11:00,60.395,60.395,60.37,60.387,12800000.0
2009-05-29 02:12:00,60.366,60.369,60.339,60.364,17600000.0
2009-05-29 02:13:00,60.368,60.368,60.339,60.339,11200000.0
2009-05-29 02:14:00,60.319,60.329,60.319,60.325,8000000.0
2009-05-29 02:15:00,60.316,60.324,60.308,60.321,11200000.0
2009-05-29 02:16:00,60.339,60.339,60.318,60.318,10600000.0
2009-05-29 02:17:00,60.308,60.337,60.308,60.337,9600000.0
2009-05-29 02:18:00,60.351,60.351,60.32,60.323,12800000.0
2009-05-29 02:19:00,60.321,60.33,60.317,60.324,12800000.0
2009-05-29 02:20:00,60.343,60.369,60.269,60.348,12800000.0
2009-05-29 02:21:00,60.312,60.319,60.311,60.312,11200000.0
2009-05-29 02:22:00,60.317,60.334,60.317,60.323,14400000.0
2009-05-29 02:23:00,60.336,60.359,60.333,60.356,9600000.0
2009-05-29 02:24:00,60.355,60.357,60.349,60.349,11200000.0
2009-05-29 02:25:00,60.344,60.344,60.331,60.332,17600000.0
2009-05-29 02:26:00,60.338,60.344,60.333,60.335,12800000.0
2009-05-29 02:27:00,60.334,60.341,60.332,60.332,11200000.0
2009-05-29 02:28:00,60.329,60.336,60.326,60.333,12800000.0
2009-05-29 02:29:00,60.322,60.328,60.31,60.31,11600000.0
2009-05-29 02:30:00,60.297,60.305,60.295,60.305,12800000.0
2009-05-29 02:31:00,60.3,60.305,60.298,60.298,12800000.0
2009-05-29 02:32:00,60.29,60.29,60.277,60.277,11200000.0
2009-05-29 02:33:00,60.281,60.293,60.275,60.293,11200000.0
2009-05-29 02:34:00,60.291,60.298,60.281,60.282,9600000.0
2009-05-29 02:35:00,60.279,60.284,60.268,60.268,12800000.0
2009-05-29 02:36:00,60.256,60.265,60.256,60.261,12800000.0
2009-05-29 02:37:00,60.271,60.271,60.251,60.251,12800000.0
2009-05-29 02:38:00,60.256,60.269,60.255,60.265,17600000.0
2009-05-29 02:39:00,60.286,60.293,60.273,60.273,15400000.0
2009-05-29 02:40:00,60.271,60.272,60.261,60.27,9600000.0
2009-05-29 02:41:00,60.299,60.302,60.269,60.269,11200000.0
2009-05-29 02:42:00,60.281,60.296,60.281,60.296,11200000.0
2009-05-29 02:43:00,60.291,60.294,60.278,60.278,11600000.0
2009-05-29 02:44:00,60.278,60.278,60.266,60.266,11200000.0
2009-05-29 02:45:00,60.284,60.308,60.281,60.308,11200000.0
2009-05-29 02:46:00,60.286,60.306,60.282,60.306,11200000.0
2009-05-29 02:47:00,60.309,60.32,60.306,60.308,12800000.0
2009-05-29 02:48:00,60.287,60.287,60.189,60.189,11200000.0
2009-05-29 02:49:00,60.309,60.314,60.302,60.312,17000000.0
2009-05-29 02:50:00,60.312,60.326,60.297,60.326,12800000.0
2009-05-29 02:51:00,60.341,60.341,60.324,60.334,11200000.0
2009-05-29 02:52:00,60.324,60.324,60.316,60.319,11200000.0
2009-05-29 02:53:00,60.295,60.299,60.279,60.279,11200000.0
2009-05-29 02:54:00,60.287,60.287,60.266,60.266,12800000.0
2009-05-29 02:55:00,60.257,60.258,60.249,60.249,11200000.0
2009-05-29 02:56:00,60.241,60.271,60.241,60.271,11200000.0
2009-05-29 02:57:00,60.269,60.269,60.247,60.263,11200000.0
2009-05-29 02:58:00,60.253,60.253,60.185,60.185,11200000.0
2009-05-29 02:59:00,60.249,60.249,60.243,60.247,11200000.0
2009-05-29 03:00:00,60.256,60.265,60.256,60.265,12800000.0
2009-05-29 03:01:00,60.262,60.262,60.246,60.254,11200000.0
2009-05-29 03:02:00,60.248,60.26,60.248,60.26,17600000.0
2009-05-29 03:03:00,60.257,60.257,60.249,60.253,14400000.0
2009-05-29 03:04:00,60.245,60.25,60.24,60.243,11200000.0
2009-05-29 03:05:00,60.242,60.26,60.242,60.26,15400000.0
2009-05-29 03:06:00,60.23,60.265,60.23,60.255,16000000.0
2009-05-29 03:07:00,60.267,60.273,60.258,60.258,12800000.0
2009-05-29 03:08:00,60.281,60.285,60.274,60.279,11200000.0
2009-05-29 03:09:00,60.267,60.282,60.267,60.276,11200000.0
2009-05-29 03:10:00,60.276,60.276,60.254,60.266,16000000.0
2009-05-29 03:11:00,60.264,60.264,60.251,60.251,8000000.0
2009-05-29 03:12:00,60.238,60.238,60.221,60.222,11200000.0
2009-05-29 03:13:00,60.206,60.206,60.188,60.188,16000000.0
2009-05-29 03:14:00,60.181,60.181,60.162,60.169,16000000.0
2009-05-29 03:15:00,60.165,60.165,60.149,60.149,9600000.0
2009-05-29 03:16:00,60.159,60.159,60.146,60.146,8000000.0
2009-05-29 03:17:00,60.14,60.146,60.129,60.145,11200000.0
2009-05-29 03:18:00,60.142,60.161,60.142,60.149,11200000.0
2009-05-29 03:19:00,60.159,60.161,60.153,60.158,12800000.0
2009-05-29 03:20:00,60.165,60.176,60.165,60.176,11200000.0
2009-05-29 03:21:00,60.152,60.175,60.151,60.168,14400000.0
2009-05-29 03:22:00,60.18,60.182,60.171,60.182,14800000.0
2009-05-29 03:23:00,60.191,60.194,60.189,60.194,12800000.0
2009-05-29 03:24:00,60.195,60.213,60.195,60.213,11200000.0
2009-05-29 03:25:00,60.218,60.224,60.217,60.224,17600000.0
2009-05-29 03:26:00,60.234,60.236,60.215,60.234,11200000.0
2009-05-29 03:27:00,60.239,60.239,60.229,60.229,14400000.0
2009-05-29 03:28:00,60.229,60.23,60.222,60.227,12800000.0
2009-05-29 03:29:00,60.212,60.235,60.212,60.235,12800000.0
2009-05-29 03:30:00,60.251,60.251,60.232,60.232,14400000.0
2009-05-29 03:31:00,60.205,60.218,60.205,60.217,12800000.0
2009-05-29 03:32:00,60.223,60.225,60.218,60.225,12800000.0
2009-05-29 03:33:00,60.227,60.227,60.206,60.206,11200000.0
2009-05-29 03:34:00,60.194,60.194,60.176,60.188,11200000.0
2009-05-29 03:35:00,60.182,60.187,60.171,60.183,17600000.0
2009-05-29 03:36:00,60.177,60.189,60.177,60.179,12800000.0
2009-05-29 03:37:00,60.186,60.19,60.172,60.175,17600000.0
2009-05-29 03:38:00,60.17,60.177,60.166,60.17,11200000.0
2009-05-29 03:39:00,60.177,60.182,60.115,60.153,14400000.0
2009-05-29 03:40:00,60.155,60.155,60.115,60.115,11200000.0
2009-05-29 03:41:00,60.121,60.128,60.112,60.112,11200000.0
2009-05-29 03:42:00,60.123,60.123,60.115,60.119,12800000.0
2009-05-29 03:43:00,60.134,60.139,60.13,60.139,11200000.0
2009-05-29 03:44:00,60.148,60.164,60.148,60.149,11200000.0
2009-05-29 03:45:00,60.136,60.145,60.136,60.141,11600000.0
2009-05-29 03:46:00,60.157,60.177,60.154,60.177,12800000.0
2009-05-29 03:47:00,60.181,60.181,60.165,60.173,11200000.0
2009-05-29 03:48:00,60.208,60.214,60.201,60.204,11200000.0
2009-05-29 03:49:00,60.189,60.194,60.167,60.176,12800000.0
2009-05-29 03:50:00,60.206,60.208,60.194,60.208,12800000.0
2009-05-29 03:51:00,60.205,60.211,60.205,60.211,12800000.0
2009-05-29 03:52:00,60.212,60.222,60.21,60.214,16000000.0
2009-05-29 03:53:00,60.225,60.227,60.215,60.225,11200000.0
2009-05-29 03:54:00,60.227,60.231,60.213,60.228,12800000.0
2009-05-29 03:55:00,60.228,60.23,60.213,60.226,14400000.0
2009-05-29 03:56:00,60.242,60.25,60.241,60.248,11200000.0
2009-05-29 03:57:00,60.245,60.245,60.223,60.223,13200000.0
2009-05-29 03:58:00,60.226,60.241,60.225,60.241,11200000.0
2009-05-29 03:59:00,60.248,60.248,60.232,60.235,12800000.0
2009-05-29 04:00:00,60.234,60.24,60.221,60.221,14400000.0
2009-05-29 04:01:00,60.225,60.238,60.222,60.238,11600000.0
2009-05-29 04:02:00,60.219,60.226,60.203,60.213,12800000.0
2009-05-29 04:03:00,60.229,60.236,60.225,60.225,12800000.0
2009-05-29 04:04:00,60.199,60.199,60.172,60.172,12800000.0
2009-05-29 04:05:00,60.164,60.165,60.155,60.155,11200000.0
2009-05-29 04:06:00,60.15,60.155,60.148,60.152,14400000.0
2009-05-29 04:07:00,60.162,60.169,60.154,60.158,14400000.0
2009-05-29 04:08:00,60.179,60.196,60.179,60.184,12800000.0
2009-05-29 04:09:00,60.167,60.198,60.167,60.198,11200000.0
2009-05-29 04:10:00,60.203,60.203,60.175,60.181,18000000.0
2009-05-29 04:11:00,60.158,60.164,60.151,60.152,12800000.0
2009-05-29 04:12:00,60.153,60.17,60.153,60.17,12800000.0
2009-05-29 04:13:00,60.166,60.194,60.159,60.194,11200000.0
2009-05-29 04:14:00,60.162,60.181,60.162,60.162,16000000.0
2009-05-29 04:15:00,60.203,60.203,60.198,60.201,12800000.0
2009-05-29 04:16:00,60.193,60.206,60.186,60.193,11200000.0
2009-05-29 04:17:00,60.201,60.201,60.187,60.192,14400000.0
2009-05-29 04:18:00,60.183,60.19,60.179,60.183,14400000.0
2009-05-29 04:19:00,60.193,60.193,60.162,60.176,12800000.0
2009-05-29 04:20:00,60.184,60.218,60.18,60.201,12800000.0
2009-05-29 04:21:00,60.19,60.19,60.179,60.188,11200000.0
2009-05-29 04:22:00,60.185,60.192,60.174,60.182,16000000.0
2009-05-29 04:23:00,60.167,60.187,60.166,60.172,12800000.0
2009-05-29 04:24:00,60.2,60.217,60.2,60.214,12800000.0
2009-05-29 04:25:00,60.22,60.22,60.208,60.21,14400000.0
2009-05-29 04:26:00,60.215,60.215,60.211,60.214,12800000.0
2009-05-29 04:27:00,60.212,60.214,60.199,60.209,17600000.0
2009-05-29 04:28:00,60.216,60.229,60.211,60.211,11200000.0
2009-05-29 04:29:00,60.218,60.218,60.202,60.202,12800000.0
2009-05-29 04:30:00,60.191,60.207,60.191,60.201,11200000.0
2009-05-29 04:31:00,60.209,60.215,60.206,60.21,12800000.0
2009-05-29 04:32:00,60.199,60.199,60.173,60.179,16000000.0
2009-05-29 04:33:00,60.179,60.194,60.179,60.185,16000000.0
2009-05-29 04:34:00,60.208,60.228,60.129,60.228,11200000.0
2009-05-29 04:35:00,60.233,60.236,60.219,60.221,12800000.0
2009-05-29 04:36:00,60.226,60.242,60.226,60.238,11200000.0
2009-05-29 04:37:00,60.226,60.234,60.222,60.23,12800000.0
2009-05-29 04:38:00,60.236,60.25,60.236,60.242,12800000.0
2009-05-29 04:39:00,60.246,60.256,60.234,60.253,12800000.0
2009-05-29 04:40:00,60.244,60.248,60.23,60.238,12800000.0
2009-05-29 04:41:00,60.249,60.257,60.246,60.257,12800000.0
2009-05-29 04:42:00,60.251,60.251,60.238,60.245,17600000.0
2009-05-29 04:43:00,60.25,60.253,60.246,60.253,12800000.0
2009-05-29 04:44:00,60.23,60.245,60.228,60.228,12800000.0
2009-05-29 04:45:00,60.245,60.245,60.234,60.236,8000000.0
2009-05-29 04:46:00,60.233,60.239,60.233,60.235,8000000.0
2009-05-29 04:47:00,60.236,60.236,60.228,60.228,8000000.0
2009-05-29 04:48:00,60.24,60.255,60.24,60.245,17600000.0
2009-05-29 04:49:00,60.243,60.255,60.243,60.254,16000000.0
2009-05-29 04:50:00,60.252,60.252,60.238,60.239,11200000.0
2009-05-29 04:51:00,60.244,60.254,60.244,60.251,11200000.0
2009-05-29 04:52:00,60.238,60.262,60.238,60.262,12800000.0
2009-05-29 04:53:00,60.26,60.275,60.26,60.261,17600000.0
2009-05-29 04:54:00,60.263,60.269,60.247,60.264,11200000.0
2009-05-29 04:55:00,60.263,60.27,60.263,60.27,11200000.0
2009-05-29 04:56:00,60.277,60.286,60.273,60.281,17600000.0
2009-05-29 04:57:00,60.277,60.277,60.257,60.27,12800000.0
2009-05-29 04:58:00,60.277,60.283,60.275,60.275,11200000.0
2009-05-29 04:59:00,60.274,60.279,60.271,60.271,12800000.0
2009-05-29 05:00:00,60.273,60.273,60.255,60.272,11200000.0
2009-05-29 05:01:00,60.251,60.267,60.242,60.266,14400000.0
2009-05-29 05:02:00,60.241,60.256,60.233,60.233,11200000.0
2009-05-29 05:03:00,60.255,60.27,60.25,60.27,12800000.0
2009-05-29 05:04:00,60.265,60.27,60.262,60.27,12600000.0
2009-05-29 05:05:00,60.244,60.261,60.237,60.261,11200000.0
2009-05-29 05:06:00,60.279,60.283,60.275,60.282,11200000.0
2009-05-29 05:07:00,60.275,60.275,60.247,60.247,14400000.0
2009-05-29 05:08:00,60.278,60.278,60.269,60.272,12800000.0
2009-05-29 05:09:00,60.265,60.267,60.26,60.267,11200000.0
2009-05-29 05:10:00,60.249,60.268,60.249,60.268,11200000.0
2009-05-29 05:11:00,60.254,60.265,60.247,60.251,12800000.0
2009-05-29 05:12:00,60.257,60.268,60.257,60.264,12800000.0
2009-05-29 05:13:00,60.263,60.271,60.26,60.271,12800000.0
2009-05-29 05:14:00,60.237,60.269,60.237,60.258,12800000.0
2009-05-29 05:15:00,60.27,60.27,60.252,60.262,16000000.0
2009-05-29 05:16:00,60.262,60.269,60.259,60.262,11200000.0
2009-05-29 05:17:00,60.255,60.255,60.22,60.22,11200000.0
2009-05-29 05:18:00,60.21,60.222,60.202,60.222,12800000.0
2009-05-29 05:19:00,60.218,60.227,60.218,60.221,16000000.0
2009-05-29 05:20:00,60.218,60.223,60.217,60.219,11200000.0
2009-05-29 05:21:00,60.214,60.223,60.194,60.198,17600000.0
2009-05-29 05:22:00,60.224,60.224,60.21,60.214,16000000.0
2009-05-29 05:23:00,60.216,60.216,60.203,60.203,12800000.0
2009-05-29 05:24:00,60.216,60.217,60.204,60.21,11200000.0
2009-05-29 05:25:00,60.21,60.215,60.206,60.21,12800000.0
2009-05-29 05:26:00,60.212,60.216,60.203,60.216,12800000.0
2009-05-29 05:27:00,60.219,60.232,60.219,60.23,12800000.0
2009-05-29 05:28:00,60.219,60.232,60.219,60.227,11200000.0
2009-05-29 05:29:00,60.231,60.24,60.231,60.24,12800000.0
2009-05-29 05:30:00,60.22,60.232,60.217,60.217,9600000.0
2009-05-29 05:31:00,60.235,60.245,60.235,60.245,17600000.0
2009-05-29 05:32:00,60.247,60.266,60.247,60.256,9600000.0
2009-05-29 05:33:00,60.263,60.263,60.254,60.257,11200000.0
2009-05-29 05:34:00,60.253,60.259,60.245,60.259,17600000.0
2009-05-29 05:35:00,60.255,60.262,60.254,60.254,12800000.0
2009-05-29 05:36:00,60.254,60.259,60.249,60.258,12800000.0
2009-05-29 05:37:00,60.268,60.268,60.255,60.255,11200000.0
2009-05-29 05:38:00,60.254,60.254,60.235,60.242,12800000.0
2009-05-29 05:39:00,60.218,60.233,60.213,60.233,11200000.0
2009-05-29 05:40:00,60.235,60.239,60.232,60.237,14400000.0
2009-05-29 05:41:00,60.231,60.231,60.223,60.229,13200000.0
2009-05-29 05:42:00,60.228,60.235,60.223,60.223,11200000.0
2009-05-29 05:43:00,60.209,60.225,60.208,60.208,12800000.0
2009-05-29 05:44:00,60.231,60.237,60.225,60.237,12800000.0
2009-05-29 05:45:00,60.236,60.239,60.234,60.234,16000000.0
2009-05-29 05:46:00,60.237,60.238,60.235,60.235,16000000.0
2009-05-29 05:47:00,60.23,60.231,60.216,60.228,11200000.0
2009-05-29 05:48:00,60.201,60.217,60.196,60.213,14400000.0
2009-05-29 05:49:00,60.222,60.23,60.222,60.229,17600000.0
2009-05-29 05:50:00,60.24,60.248,60.229,60.229,11200000.0
2009-05-29 05:51:00,60.237,60.237,60.226,60.228,11600000.0
2009-05-29 05:52:00,60.197,60.22,60.196,60.212,12800000.0
2009-05-29 05:53:00,60.223,60.237,60.222,60.236,17600000.0
2009-05-29 05:54:00,60.231,60.234,60.22,60.222,17600000.0
2009-05-29 05:55:00,60.237,60.244,60.175,60.175,11200000.0
2009-05-29 05:56:00,60.247,60.249,60.237,60.245,11200000.0
2009-05-29 05:57:00,60.242,60.249,60.24,60.249,12800000.0
2009-05-29 05:58:00,60.259,60.259,60.251,60.252,12800000.0
2009-05-29 05:59:00,60.248,60.248,60.232,60.239,12800000.0
2009-05-29 06:00:00,60.241,60.241,60.225,60.227,14400000.0
2009-05-29 06:01:00,60.229,60.241,60.229,60.241,16000000.0
2009-05-29 06:02:00,60.239,60.243,60.236,60.241,12800000.0
2009-05-29 06:03:00,60.241,60.242,60.235,60.242,12800000.0
2009-05-29 06:04:00,60.242,60.25,60.237,60.238,11200000.0
2009-05-29 06:05:00,60.236,60.243,60.229,60.243,14400000.0
2009-05-29 06:06:00,60.25,60.255,60.249,60.254,17600000.0
2009-05-29 06:07:00,60.251,60.254,60.241,60.254,12800000.0
2009-05-29 06:08:00,60.247,60.252,60.163,60.247,13200000.0
2009-05-29 06:09:00,60.257,60.257,60.25,60.251,11200000.0
2009-05-29 06:10:00,60.258,60.266,60.257,60.266,14400000.0
2009-05-29 06:11:00,60.289,60.289,60.283,60.283,4800000.0
2009-05-29 06:12:00,60.302,60.31,60.301,60.307,12800000.0
2009-05-29 06:13:00,60.311,60.311,60.3,60.3,8000000.0
2009-05-29 06:14:00,60.291,60.303,60.291,60.302,14400000.0
2009-05-29 06:15:00,60.284,60.3,60.272,60.273,17600000.0
2009-05-29 06:16:00,60.282,60.286,60.274,60.274,17600000.0
2009-05-29 06:17:00,60.259,60.281,60.25,60.281,9600000.0
2009-05-29 06:18:00,60.283,60.29,60.282,60.29,14400000.0
2009-05-29 06:19:00,60.291,60.315,60.288,60.315,9600000.0
2009-05-29 06:20:00,60.314,60.322,60.312,60.321,12800000.0
2009-05-29 06:21:00,60.329,60.333,60.326,60.326,12800000.0
2009-05-29 06:22:00,60.329,60.352,60.329,60.349,12800000.0
2009-05-29 06:23:00,60.355,60.355,60.34,60.346,17600000.0
2009-05-29 06:24:00,60.343,60.35,60.343,60.347,11200000.0
2009-05-29 06:25:00,60.358,60.373,60.358,60.367,11200000.0
2009-05-29 06:26:00,60.364,60.364,60.35,60.354,11200000.0
2009-05-29 06:27:00,60.344,60.353,60.342,60.353,11200000.0
2009-05-29 06:28:00,60.354,60.354,60.343,60.345,11200000.0
2009-05-29 06:29:00,60.352,60.352,60.342,60.345,12800000.0
2009-05-29 06:30:00,60.351,60.359,60.338,60.338,12800000.0
2009-05-29 06:31:00,60.361,60.382,60.359,60.382,12800000.0
2009-05-29 06:32:00,60.405,60.421,60.395,60.421,11200000.0
2009-05-29 06:33:00,60.398,60.415,60.392,60.409,17600000.0
2009-05-29 06:34:00,60.424,60.424,60.414,60.416,11200000.0
2009-05-29 06:35:00,60.417,60.429,60.414,60.429,12800000.0
2009-05-29 06:36:00,60.428,60.433,60.424,60.426,8000000.0
2009-05-29 06:37:00,60.43,60.466,60.43,60.466,12800000.0
2009-05-29 06:38:00,60.493,60.564,60.493,60.564,9600000.0
2009-05-29 06:39:00,60.571,60.616,60.571,60.616,9600000.0
2009-05-29 06:40:00,60.612,60.625,60.604,60.625,12800000.0
2009-05-29 06:41:00,60.622,60.637,60.622,60.632,8000000.0
2009-05-29 06:42:00,60.637,60.652,60.637,60.638,12800000.0
2009-05-29 06:43:00,60.635,60.65,60.635,60.643,12800000.0
2009-05-29 06:44:00,60.599,60.599,60.567,60.567,17600000.0
2009-05-29 06:45:00,60.563,60.607,60.563,60.581,17600000.0
2009-05-29 06:46:00,60.589,60.599,60.569,60.569,11200000.0
2009-05-29 06:47:00,60.581,60.587,60.581,60.582,12800000.0
2009-05-29 06:48:00,60.579,60.599,60.579,60.588,12800000.0
2009-05-29 06:49:00,60.581,60.59,60.564,60.564,12800000.0
2009-05-29 06:50:00,60.554,60.565,60.552,60.554,12800000.0
2009-05-29 06:51:00,60.554,60.558,60.546,60.552,12800000.0
2009-05-29 06:52:00,60.566,60.589,60.562,60.589,12800000.0
2009-05-29 06:53:00,60.591,60.595,60.576,60.576,18000000.0
2009-05-29 06:54:00,60.537,60.575,60.537,60.575,14400000.0
2009-05-29 06:55:00,60.58,60.582,60.571,60.58,11200000.0
2009-05-29 06:56:00,60.571,60.575,60.566,60.569,12800000.0
2009-05-29 06:57:00,60.568,60.58,60.561,60.571,11200000.0
2009-05-29 06:58:00,60.574,60.587,60.574,60.587,17600000.0
2009-05-29 06:59:00,60.587,60.592,60.571,60.579,13200000.0
2009-05-29 07:00:00,60.587,60.592,60.505,60.579,14400000.0
2009-05-29 07:01:00,60.556,60.563,60.55,60.56,17600000.0
2009-05-29 07:02:00,60.578,60.597,60.578,60.595,11200000.0
2009-05-29 07:03:00,60.606,60.606,60.568,60.568,12800000.0
2009-05-29 07:04:00,60.569,60.572,60.564,60.564,12800000.0
2009-05-29 07:05:00,60.542,60.542,60.501,60.512,11200000.0
2009-05-29 07:06:00,60.513,60.528,60.513,60.526,12200000.0
2009-05-29 07:07:00,60.538,60.547,60.538,60.544,11200000.0
2009-05-29 07:08:00,60.538,60.544,60.536,60.543,11200000.0
2009-05-29 07:09:00,60.539,60.549,60.539,60.549,12800000.0
2009-05-29 07:10:00,60.541,60.543,60.534,60.54,11200000.0
2009-05-29 07:11:00,60.537,60.537,60.526,60.535,12800000.0
2009-05-29 07:12:00,60.524,60.534,60.523,60.534,11200000.0
2009-05-29 07:13:00,60.532,60.534,60.525,60.525,12800000.0
2009-05-29 07:14:00,60.519,60.525,60.508,60.515,8000000.0
2009-05-29 07:15:00,60.538,60.563,60.538,60.557,11200000.0
2009-05-29 07:16:00,60.563,60.578,60.562,60.578,8000000.0
2009-05-29 07:17:00,60.576,60.576,60.556,60.556,12800000.0
2009-05-29 07:18:00,60.557,60.557,60.551,60.551,9600000.0
2009-05-29 07:19:00,60.548,60.548,60.539,60.546,12800000.0
2009-05-29 07:20:00,60.55,60.553,60.543,60.553,8000000.0
2009-05-29 07:21:00,60.55,60.55,60.538,60.539,12800000.0
2009-05-29 07:22:00,60.544,60.544,60.523,60.523,8000000.0
2009-05-29 07:23:00,60.522,60.522,60.514,60.515,11200000.0
2009-05-29 07:24:00,60.519,60.539,60.519,60.527,16000000.0
2009-05-29 07:25:00,60.539,60.55,60.531,60.55,9600000.0
2009-05-29 07:26:00,60.573,60.584,60.566,60.576,16000000.0
2009-05-29 07:27:00,60.568,60.573,60.562,60.571,14400000.0
2009-05-29 07:28:00,60.567,60.58,60.567,60.578,14400000.0
2009-05-29 07:29:00,60.57,60.575,60.564,60.567,14400000.0
2009-05-29 07:30:00,60.566,60.595,60.566,60.595,12800000.0
2009-05-29 07:31:00,60.619,60.638,60.619,60.638,17600000.0
2009-05-29 07:32:00,60.64,60.64,60.626,60.626,12800000.0
2009-05-29 07:33:00,60.624,60.624,60.588,60.588,17600000.0
2009-05-29 07:34:00,60.587,60.588,60.58,60.58,12800000.0
2009-05-29 07:35:00,60.577,60.58,60.565,60.566,16000000.0
2009-05-29 07:36:00,60.565,60.58,60.565,60.58,16000000.0
2009-05-29 07:37:00,60.58,60.58,60.564,60.564,11200000.0
2009-05-29 07:38:00,60.563,60.567,60.556,60.564,11200000.0
2009-05-29 07:39:00,60.562,60.565,60.557,60.559,11200000.0
2009-05-29 07:40:00,60.56,60.572,60.56,60.569,11200000.0
2009-05-29 07:41:00,60.569,60.572,60.561,60.561,12800000.0
2009-05-29 07:42:00,60.562,60.564,60.554,60.564,12800000.0
2009-05-29 07:43:00,60.561,60.561,60.547,60.557,12800000.0
2009-05-29 07:44:00,60.563,60.57,60.56,60.57,11200000.0
2009-05-29 07:45:00,60.581,60.622,60.581,60.622,8000000.0
2009-05-29 07:46:00,60.631,60.639,60.631,60.632,11200000.0
2009-05-29 07:47:00,60.631,60.644,60.631,60.635,13800000.0
2009-05-29 07:48:00,60.634,60.634,60.613,60.62,8000000.0
2009-05-29 07:49:00,60.631,60.631,60.618,60.619,17600000.0
2009-05-29 07:50:00,60.64,60.64,60.629,60.636,8000000.0
2009-05-29 07:51:00,60.633,60.638,60.624,60.631,12800000.0
2009-05-29 07:52:00,60.632,60.638,60.624,60.633,16000000.0
2009-05-29 07:53:00,60.633,60.646,60.627,60.646,12800000.0
2009-05-29 07:54:00,60.665,60.687,60.665,60.687,12800000.0
2009-05-29 07:55:00,60.702,60.708,60.683,60.708,12800000.0
2009-05-29 07:56:00,60.712,60.715,60.709,60.709,8000000.0
2009-05-29 07:57:00,60.704,60.718,60.704,60.717,9600000.0
2009-05-29 07:58:00,60.716,60.728,60.716,60.727,11200000.0
2009-05-29 07:59:00,60.724,60.742,60.724,60.74,12800000.0
2009-05-29 08:00:00,60.74,60.74,60.718,60.723,14400000.0
2009-05-29 08:01:00,60.736,60.757,60.736,60.757,8000000.0
2009-05-29 08:02:00,60.747,60.747,60.701,60.714,12800000.0
2009-05-29 08:03:00,60.708,60.713,60.69,60.69,11200000.0
2009-05-29 08:04:00,60.69,60.69,60.671,60.688,11200000.0
2009-05-29 08:05:00,60.717,60.749,60.717,60.749,14400000.0
2009-05-29 08:06:00,60.749,60.749,60.737,60.745,17600000.0
2009-05-29 08:07:00,60.723,60.747,60.723,60.747,11200000.0
2009-05-29 08:08:00,60.744,60.765,60.744,60.765,12800000.0
2009-05-29 08:09:00,60.751,60.79,60.751,60.79,12800000.0
2009-05-29 08:10:00,60.813,60.816,60.793,60.816,12800000.0
2009-05-29 08:11:00,60.819,60.826,60.813,60.82,10000000.0
2009-05-29 08:12:00,60.822,60.879,60.818,60.879,16000000.0
2009-05-29 08:13:00,60.889,60.901,60.886,60.901,8000000.0
2009-05-29 08:14:00,60.91,60.91,60.894,60.897,11200000.0
2009-05-29 08:15:00,60.919,60.942,60.911,60.942,16000000.0
2009-05-29 08:16:00,60.971,60.979,60.971,60.979,11200000.0
2009-05-29 08:17:00,60.975,60.979,60.968,60.979,12800000.0
2009-05-29 08:18:00,60.99,61.024,60.99,61.024,12800000.0
2009-05-29 08:19:00,61.009,61.013,60.986,60.989,14400000.0
2009-05-29 08:20:00,60.982,60.993,60.982,60.983,11200000.0
2009-05-29 08:21:00,60.991,61.004,60.988,60.996,9600000.0
2009-05-29 08:22:00,61.008,61.045,61.008,61.045,11200000.0
2009-05-29 08:23:00,61.069,61.07,61.053,61.053,11200000.0
2009-05-29 08:24:00,61.031,61.047,61.028,61.045,17600000.0
2009-05-29 08:25:00,61.048,61.052,61.044,61.044,9600000.0
2009-05-29 08:26:00,61.022,61.055,61.022,61.055,12800000.0
2009-05-29 08:27:00,61.06,61.069,61.059,61.059,12800000.0
2009-05-29 08:28:00,61.074,61.08,61.069,61.073,17000000.0
2009-05-29 08:29:00,61.073,61.073,61.041,61.041,14400000.0
2009-05-29 08:30:00,61.041,61.045,61.015,61.015,11200000.0
2009-05-29 08:31:00,60.996,61.021,60.996,61.011,12800000.0
2009-05-29 08:32:00,60.997,61.02,60.997,61.02,11200000.0
2009-05-29 08:33:00,61.006,61.006,60.924,60.924,11200000.0
2009-05-29 08:34:00,60.939,60.961,60.935,60.955,17600000.0
2009-05-29 08:35:00,60.984,60.991,60.973,60.989,17600000.0
2009-05-29 08:36:00,60.994,61.012,60.994,61.008,17600000.0
2009-05-29 08:37:00,61.015,61.015,60.999,61.012,11200000.0
2009-05-29 08:38:00,61.024,61.037,61.012,61.037,16000000.0
2009-05-29 08:39:00,61.018,61.044,61.018,61.044,16000000.0
2009-05-29 08:40:00,61.046,61.052,61.038,61.052,16000000.0
2009-05-29 08:41:00,61.028,61.045,61.019,61.019,17600000.0
2009-05-29 08:42:00,61.028,61.032,61.02,61.026,12800000.0
2009-05-29 08:43:00,61.033,61.057,61.033,61.052,12800000.0
2009-05-29 08:44:00,61.071,61.084,61.069,61.077,12800000.0
2009-05-29 08:45:00,61.083,61.096,61.081,61.093,16000000.0
2009-05-29 08:46:00,61.088,61.089,61.076,61.089,11200000.0
2009-05-29 08:47:00,61.101,61.135,61.088,61.135,11200000.0
2009-05-29 08:48:00,61.175,61.201,61.175,61.194,12800000.0
2009-05-29 08:49:00,61.212,61.258,61.19,61.258,17600000.0
2009-05-29 08:50:00,61.287,61.316,61.287,61.31,12800000.0
2009-05-29 08:51:00,61.31,61.313,61.286,61.292,17600000.0
2009-05-29 08:52:00,61.317,61.317,61.286,61.288,11200000.0
2009-05-29 08:53:00,61.295,61.295,61.244,61.244,16000000.0
2009-05-29 08:54:00,61.258,61.267,61.258,61.258,14400000.0
2009-05-29 08:55:00,61.275,61.286,61.27,61.281,16000000.0
2009-05-29 08:56:00,61.294,61.334,61.294,61.334,12800000.0
2009-05-29 08:57:00,61.322,61.328,61.316,61.316,11200000.0
2009-05-29 08:58:00,61.295,61.305,61.289,61.289,12800000.0
2009-05-29 08:59:00,61.257,61.257,61.191,61.191,12800000.0
2009-05-29 09:00:00,61.16,61.16,61.123,61.126,17600000.0
2009-05-29 09:01:00,61.148,61.152,61.144,61.145,11200000.0
2009-05-29 09:02:00,61.149,61.158,61.132,61.132,11200000.0
2009-05-29 09:03:00,61.121,61.129,61.108,61.108,16000000.0
2009-05-29 09:04:00,61.123,61.154,61.123,61.154,11200000.0
2009-05-29 09:05:00,61.148,61.17,61.148,61.163,11200000.0
2009-05-29 09:06:00,61.178,61.204,61.178,61.204,12800000.0
2009-05-29 09:07:00,61.194,61.194,61.152,61.165,12800000.0
2009-05-29 09:08:00,61.186,61.194,61.178,61.194,12800000.0
2009-05-29 09:09:00,61.212,61.23,61.202,61.23,17600000.0
2009-05-29 09:10:00,61.245,61.277,61.245,61.277,12800000.0
2009-05-29 09:11:00,61.302,61.302,61.285,61.286,12800000.0
2009-05-29 09:12:00,61.23,61.241,61.224,61.225,12800000.0
2009-05-29 09:13:00,61.217,61.223,61.211,61.219,11200000.0
2009-05-29 09:14:00,61.22,61.224,61.209,61.22,11200000.0
2009-05-29 09:15:00,61.216,61.216,61.189,61.19,11200000.0
2009-05-29 09:16:00,61.181,61.181,61.163,61.163,12800000.0
2009-05-29 09:17:00,61.159,61.159,61.127,61.127,10600000.0
2009-05-29 09:18:00,61.103,61.113,61.103,61.108,14400000.0
2009-05-29 09:19:00,61.112,61.12,61.087,61.087,12800000.0
2009-05-29 09:20:00,61.016,61.017,61.003,61.017,16400000.0
2009-05-29 09:21:00,61.015,61.04,61.015,61.04,11200000.0
2009-05-29 09:22:00,61.051,61.051,61.038,61.038,17600000.0
2009-05-29 09:23:00,61.033,61.039,61.033,61.034,12800000.0
2009-05-29 09:24:00,61.037,61.037,61.014,61.02,12800000.0
2009-05-29 09:25:00,61.021,61.025,61.016,61.016,12800000.0
2009-05-29 09:26:00,60.989,60.99,60.967,60.99,11200000.0
2009-05-29 09:27:00,61.024,61.039,61.024,61.039,11200000.0
2009-05-29 09:28:00,61.002,61.032,61.002,61.028,12800000.0
2009-05-29 09:29:00,61.047,61.073,61.047,61.073,11200000.0
2009-05-29 09:30:00,61.086,61.086,61.077,61.077,12800000.0
2009-05-29 09:31:00,61.056,61.056,61.044,61.045,12800000.0
2009-05-29 09:32:00,61.012,61.024,61.005,61.012,14400000.0
2009-05-29 09:33:00,61.01,61.026,61.01,61.024,12800000.0
2009-05-29 09:34:00,61.031,61.036,61.03,61.035,11200000.0
2009-05-29 09:35:00,61.041,61.078,61.041,61.078,12800000.0
2009-05-29 09:36:00,61.072,61.088,61.068,61.075,16000000.0
2009-05-29 09:37:00,61.055,61.055,60.957,61.022,16000000.0
2009-05-29 09:38:00,61.041,61.049,61.036,61.038,11200000.0
2009-05-29 09:39:00,61.035,61.035,61.026,61.035,12800000.0
2009-05-29 09:40:00,61.034,61.035,61.022,61.022,16000000.0
2009-05-29 09:41:00,61.029,61.029,61.001,61.001,11200000.0
2009-05-29 09:42:00,61.016,61.016,61.004,61.012,11200000.0
2009-05-29 09:43:00,61.021,61.026,61.018,61.022,12800000.0
2009-05-29 09:44:00,61.005,61.006,61.002,61.002,8000000.0
2009-05-29 09:45:00,61.005,61.011,61.0,61.0,12800000.0
2009-05-29 09:46:00,61.005,61.013,60.96,60.96,11200000.0
2009-05-29 09:47:00,60.961,60.963,60.951,60.96,12800000.0
2009-05-29 09:48:00,60.963,60.963,60.946,60.956,11200000.0
2009-05-29 09:49:00,60.962,60.962,60.946,60.955,12800000.0
2009-05-29 09:50:00,60.949,60.949,60.936,60.946,16000000.0
2009-05-29 09:51:00,60.921,60.935,60.862,60.862,16000000.0
2009-05-29 09:52:00,60.874,60.899,60.874,60.882,11200000.0
2009-05-29 09:53:00,60.859,60.877,60.859,60.875,12800000.0
2009-05-29 09:54:00,60.872,60.879,60.87,60.872,17600000.0
2009-05-29 09:55:00,60.865,60.871,60.85,60.85,11200000.0
2009-05-29 09:56:00,60.852,60.852,60.826,60.826,12800000.0
2009-05-29 09:57:00,60.814,60.814,60.777,60.779,8000000.0
2009-05-29 09:58:00,60.792,60.828,60.714,60.781,17600000.0
2009-05-29 09:59:00,60.743,60.743,60.712,60.712,17600000.0
2009-05-29 10:00:00,60.7,60.7,60.677,60.677,11200000.0
2009-05-29 10:01:00,60.677,60.684,60.671,60.671,12800000.0
2009-05-29 10:02:00,60.688,60.688,60.647,60.647,16000000.0
2009-05-29 10:03:00,60.634,60.639,60.616,60.616,11200000.0
2009-05-29 10:04:00,60.584,60.584,60.561,60.575,12800000.0
2009-05-29 10:05:00,60.587,60.593,60.575,60.588,14400000.0
2009-05-29 10:06:00,60.59,60.591,60.571,60.591,17600000.0
2009-05-29 10:07:00,60.631,60.645,60.629,60.645,12800000.0
2009-05-29 10:08:00,60.627,60.63,60.599,60.612,11200000.0
2009-05-29 10:09:00,60.619,60.655,60.608,60.655,12800000.0
2009-05-29 10:10:00,60.677,60.678,60.667,60.667,11200000.0
2009-05-29 10:11:00,60.669,60.67,60.659,60.67,11200000.0
2009-05-29 10:12:00,60.676,60.681,60.659,60.672,12800000.0
2009-05-29 10:13:00,60.681,60.682,60.664,60.664,12800000.0
2009-05-29 10:14:00,60.659,60.663,60.655,60.655,11200000.0
2009-05-29 10:15:00,60.666,60.723,60.666,60.723,12800000.0
2009-05-29 10:16:00,60.76,60.78,60.76,60.773,12800000.0
2009-05-29 10:17:00,60.756,60.796,60.756,60.796,11200000.0
2009-05-29 10:18:00,60.801,60.801,60.777,60.798,11200000.0
2009-05-29 10:19:00,60.788,60.788,60.757,60.757,11200000.0
2009-05-29 10:20:00,60.748,60.753,60.74,60.747,17600000.0
2009-05-29 10:21:00,60.744,60.766,60.739,60.766,8000000.0
2009-05-29 10:22:00,60.764,60.769,60.754,60.76,11200000.0
2009-05-29 10:23:00,60.751,60.759,60.743,60.759,11200000.0
2009-05-29 10:24:00,60.762,60.791,60.762,60.791,12800000.0
2009-05-29 10:25:00,60.778,60.78,60.762,60.78,11200000.0
2009-05-29 10:26:00,60.793,60.807,60.793,60.799,13200000.0
2009-05-29 10:27:00,60.791,60.793,60.78,60.783,11200000.0
2009-05-29 10:28:00,60.788,60.802,60.788,60.795,12800000.0
2009-05-29 10:29:00,60.777,60.782,60.775,60.778,11200000.0
2009-05-29 10:30:00,60.763,60.789,60.763,60.781,12800000.0
2009-05-29 10:31:00,60.791,60.802,60.771,60.802,12800000.0
2009-05-29 10:32:00,60.812,60.823,60.812,60.812,17600000.0
2009-05-29 10:33:00,60.808,60.809,60.803,60.803,11200000.0
2009-05-29 10:34:00,60.81,60.82,60.81,60.813,11200000.0
2009-05-29 10:35:00,60.813,60.813,60.796,60.796,11200000.0
2009-05-29 10:36:00,60.799,60.804,60.797,60.801,11200000.0
2009-05-29 10:37:00,60.791,60.801,60.706,60.791,11200000.0
2009-05-29 10:38:00,60.799,60.799,60.78,60.792,12800000.0
2009-05-29 10:39:00,60.777,60.782,60.769,60.77,11200000.0
2009-05-29 10:40:00,60.769,60.774,60.764,60.769,14400000.0
2009-05-29 10:41:00,60.772,60.776,60.757,60.759,12800000.0
2009-05-29 10:42:00,60.76,60.76,60.736,60.742,11200000.0
2009-05-29 10:43:00,60.759,60.777,60.759,60.772,11200000.0
2009-05-29 10:44:00,60.773,60.773,60.749,60.75,12800000.0
2009-05-29 10:45:00,60.748,60.769,60.748,60.769,12800000.0
2009-05-29 10:46:00,60.74,60.74,60.733,60.737,12800000.0
2009-05-29 10:47:00,60.737,60.749,60.725,60.743,12800000.0
2009-05-29 10:48:00,60.736,60.736,60.722,60.728,12800000.0
2009-05-29 10:49:00,60.734,60.765,60.734,60.752,11200000.0
2009-05-29 10:50:00,60.739,60.754,60.739,60.743,16000000.0
2009-05-29 10:51:00,60.75,60.769,60.75,60.769,17600000.0
2009-05-29 10:52:00,60.783,60.848,60.783,60.848,11200000.0
2009-05-29 10:53:00,60.852,60.852,60.831,60.835,11200000.0
2009-05-29 10:54:00,60.848,60.887,60.846,60.887,17600000.0
2009-05-29 10:55:00,60.88,60.906,60.88,60.906,11200000.0
2009-05-29 10:56:00,60.902,60.904,60.899,60.904,11200000.0
2009-05-29 10:57:00,60.936,60.946,60.927,60.927,16000000.0
2009-05-29 10:58:00,60.934,60.934,60.819,60.911,12800000.0
2009-05-29 10:59:00,60.925,60.925,60.915,60.915,11200000.0
2009-05-29 11:00:00,60.94,60.977,60.94,60.977,12800000.0
2009-05-29 11:01:00,60.96,60.96,60.933,60.933,12800000.0
2009-05-29 11:02:00,60.909,60.909,60.873,60.884,16000000.0
2009-05-29 11:03:00,60.867,60.907,60.867,60.906,12800000.0
2009-05-29 11:04:00,60.898,60.9,60.89,60.89,14400000.0
2009-05-29 11:05:00,60.889,60.889,60.878,60.878,11200000.0
2009-05-29 11:06:00,60.866,60.867,60.855,60.867,17600000.0
2009-05-29 11:07:00,60.869,60.886,60.86,60.884,17600000.0
2009-05-29 11:08:00,60.83,60.872,60.83,60.869,11200000.0
2009-05-29 11:09:00,60.869,60.871,60.862,60.867,17600000.0
2009-05-29 11:10:00,60.882,60.889,60.881,60.881,12800000.0
2009-05-29 11:11:00,60.878,60.878,60.852,60.852,11200000.0
2009-05-29 11:12:00,60.83,60.83,60.796,60.803,17600000.0
2009-05-29 11:13:00,60.786,60.792,60.764,60.773,14400000.0
2009-05-29 11:14:00,60.782,60.791,60.765,60.765,11200000.0
2009-05-29 11:15:00,60.765,60.776,60.765,60.776,11200000.0
2009-05-29 11:16:00,60.774,60.774,60.763,60.772,12800000.0
2009-05-29 11:17:00,60.754,60.754,60.715,60.715,11200000.0
2009-05-29 11:18:00,60.717,60.717,60.689,60.691,12800000.0
2009-05-29 11:19:00,60.691,60.701,60.688,60.701,17600000.0
2009-05-29 11:20:00,60.699,60.703,60.689,60.697,12800000.0
2009-05-29 11:21:00,60.701,60.722,60.7,60.722,14400000.0
2009-05-29 11:22:00,60.725,60.732,60.719,60.719,12800000.0
2009-05-29 11:23:00,60.72,60.72,60.677,60.677,11200000.0
2009-05-29 11:24:00,60.65,60.65,60.624,60.624,12800000.0
2009-05-29 11:25:00,60.619,60.631,60.609,60.618,17600000.0
2009-05-29 11:26:00,60.613,60.632,60.61,60.632,9600000.0
2009-05-29 11:27:00,60.642,60.653,60.631,60.653,8000000.0
2009-05-29 11:28:00,60.644,60.644,60.639,60.639,14400000.0
2009-05-29 11:29:00,60.625,60.633,60.625,60.629,14400000.0
2009-05-29 11:30:00,60.625,60.637,60.625,60.63,14400000.0
2009-05-29 11:31:00,60.618,60.635,60.618,60.635,11200000.0
2009-05-29 11:32:00,60.636,60.648,60.636,60.648,17000000.0
2009-05-29 11:33:00,60.648,60.662,60.646,60.652,12800000.0
2009-05-29 11:34:00,60.66,60.684,60.655,60.661,12800000.0
2009-05-29 11:35:00,60.625,60.649,60.625,60.643,11200000.0
2009-05-29 11:36:00,60.62,60.649,60.613,60.649,12800000.0
2009-05-29 11:37:00,60.653,60.653,60.618,60.623,11200000.0
2009-05-29 11:38:00,60.64,60.65,60.639,60.639,11200000.0
2009-05-29 11:39:00,60.687,60.688,60.649,60.649,11200000.0
2009-05-29 11:40:00,60.654,60.679,60.654,60.679,11200000.0
2009-05-29 11:41:00,60.657,60.657,60.652,60.652,12800000.0
2009-05-29 11:42:00,60.659,60.684,60.659,60.684,17600000.0
2009-05-29 11:43:00,60.682,60.682,60.659,60.676,11200000.0
2009-05-29 11:44:00,60.689,60.7,60.689,60.7,11200000.0
2009-05-29 11:45:00,60.72,60.744,60.72,60.744,14400000.0
2009-05-29 11:46:00,60.743,60.762,60.743,60.762,11200000.0
2009-05-29 11:47:00,60.775,60.789,60.756,60.789,17600000.0
2009-05-29 11:48:00,60.793,60.797,60.784,60.791,11200000.0
2009-05-29 11:49:00,60.792,60.803,60.791,60.791,12800000.0
2009-05-29 11:50:00,60.802,60.805,60.793,60.805,17600000.0
2009-05-29 11:51:00,60.8,60.8,60.784,60.785,11200000.0
2009-05-29 11:52:00,60.79,60.79,60.771,60.774,11200000.0
2009-05-29 11:53:00,60.771,60.782,60.763,60.779,16000000.0
2009-05-29 11:54:00,60.786,60.801,60.784,60.801,14400000.0
2009-05-29 11:55:00,60.804,60.811,60.745,60.804,11200000.0
2009-05-29 11:56:00,60.805,60.824,60.797,60.824,12800000.0
2009-05-29 11:57:00,60.839,60.854,60.839,60.852,17600000.0
2009-05-29 11:58:00,60.859,60.859,60.847,60.847,11200000.0
2009-05-29 11:59:00,60.836,60.864,60.833,60.864,11200000.0
2009-05-29 12:00:00,60.862,60.882,60.862,60.866,11200000.0
2009-05-29 12:01:00,60.862,60.874,60.856,60.856,11200000.0
2009-05-29 12:02:00,60.827,60.835,60.827,60.831,14400000.0
2009-05-29 12:03:00,60.814,60.817,60.804,60.817,16000000.0
2009-05-29 12:04:00,60.816,60.84,60.811,60.84,17600000.0
2009-05-29 12:05:00,60.83,60.867,60.83,60.867,17600000.0
2009-05-29 12:06:00,60.861,60.861,60.85,60.852,12800000.0
2009-05-29 12:07:00,60.861,60.868,60.856,60.862,11200000.0
2009-05-29 12:08:00,60.866,60.869,60.846,60.869,11200000.0
2009-05-29 12:09:00,60.864,60.864,60.838,60.843,14400000.0
2009-05-29 12:10:00,60.838,60.844,60.83,60.833,11200000.0
2009-05-29 12:11:00,60.835,60.845,60.834,60.843,12800000.0
2009-05-29 12:12:00,60.848,60.86,60.848,60.86,11200000.0
2009-05-29 12:13:00,60.856,60.859,60.845,60.859,11200000.0
2009-05-29 12:14:00,60.859,60.859,60.846,60.857,12800000.0
2009-05-29 12:15:00,60.866,60.866,60.857,60.861,8000000.0
2009-05-29 12:16:00,60.849,60.868,60.849,60.866,12800000.0
2009-05-29 12:17:00,60.845,60.846,60.773,60.846,17600000.0
2009-05-29 12:18:00,60.849,60.849,60.811,60.811,16000000.0
2009-05-29 12:19:00,60.824,60.845,60.819,60.845,12800000.0
2009-05-29 12:20:00,60.847,60.855,60.837,60.84,14400000.0
2009-05-29 12:21:00,60.846,60.846,60.829,60.84,16000000.0
2009-05-29 12:22:00,60.85,60.85,60.84,60.845,16000000.0
2009-05-29 12:23:00,60.832,60.849,60.823,60.823,14400000.0
2009-05-29 12:24:00,60.841,60.841,60.822,60.827,12800000.0
2009-05-29 12:25:00,60.817,60.853,60.817,60.853,11200000.0
2009-05-29 12:26:00,60.886,60.912,60.886,60.912,11200000.0
2009-05-29 12:27:00,60.922,60.927,60.915,60.916,11200000.0
2009-05-29 12:28:00,60.907,60.919,60.907,60.919,12800000.0
2009-05-29 12:29:00,60.921,60.921,60.876,60.876,17600000.0
2009-05-29 12:30:00,60.851,60.851,60.837,60.848,17600000.0
2009-05-29 12:31:00,60.846,60.846,60.834,60.846,12800000.0
2009-05-29 12:32:00,60.855,60.862,60.85,60.861,12800000.0
2009-05-29 12:33:00,60.881,60.885,60.872,60.884,14400000.0
2009-05-29 12:34:00,60.878,60.878,60.861,60.862,13200000.0
2009-05-29 12:35:00,60.842,60.844,60.837,60.841,11200000.0
2009-05-29 12:36:00,60.841,60.841,60.832,60.841,11200000.0
2009-05-29 12:37:00,60.831,60.839,60.822,60.829,11200000.0
2009-05-29 12:38:00,60.825,60.827,60.736,60.807,17600000.0
2009-05-29 12:39:00,60.789,60.789,60.739,60.739,16000000.0
2009-05-29 12:40:00,60.753,60.774,60.753,60.765,16000000.0
2009-05-29 12:41:00,60.766,60.768,60.762,60.764,12800000.0
2009-05-29 12:42:00,60.782,60.807,60.782,60.807,14400000.0
2009-05-29 12:43:00,60.83,60.859,60.83,60.859,12800000.0
2009-05-29 12:44:00,60.883,60.89,60.866,60.889,18000000.0
2009-05-29 12:45:00,60.901,60.916,60.901,60.912,7400000.0
2009-05-29 12:46:00,60.9,60.9,60.875,60.875,12800000.0
2009-05-29 12:47:00,60.884,60.9,60.884,60.886,9600000.0
2009-05-29 12:48:00,60.928,60.934,60.909,60.909,11600000.0
2009-05-29 12:49:00,60.894,60.894,60.868,60.875,16000000.0
2009-05-29 12:50:00,60.859,60.859,60.844,60.857,14400000.0
2009-05-29 12:51:00,60.876,60.891,60.863,60.863,11200000.0
2009-05-29 12:52:00,60.873,60.894,60.873,60.894,11200000.0
2009-05-29 12:53:00,60.893,60.906,60.893,60.902,11200000.0
2009-05-29 12:54:00,60.934,60.934,60.914,60.917,12800000.0
2009-05-29 12:55:00,60.92,60.92,60.908,60.908,16000000.0
2009-05-29 12:56:00,60.907,60.907,60.898,60.904,9600000.0
2009-05-29 12:57:00,60.901,60.922,60.901,60.922,11200000.0
2009-05-29 12:58:00,60.927,60.929,60.912,60.926,17600000.0
2009-05-29 12:59:00,60.916,60.916,60.897,60.897,16400000.0
2009-05-29 13:00:00,60.91,60.916,60.902,60.916,12800000.0
2009-05-29 13:01:00,60.912,60.921,60.904,60.921,14400000.0
2009-05-29 13:02:00,60.921,60.95,60.92,60.95,12800000.0
2009-05-29 13:03:00,60.991,61.003,60.977,61.003,16000000.0
2009-05-29 13:04:00,60.997,60.998,60.987,60.987,11200000.0
2009-05-29 13:05:00,60.956,60.972,60.956,60.972,12800000.0
2009-05-29 13:06:00,60.975,60.981,60.96,60.96,11200000.0
2009-05-29 13:07:00,60.98,60.995,60.98,60.991,14400000.0
2009-05-29 13:08:00,61.003,61.013,61.0,61.0,17600000.0
2009-05-29 13:09:00,61.022,61.038,61.022,61.035,12800000.0
2009-05-29 13:10:00,61.001,61.024,61.001,61.02,16000000.0
2009-05-29 13:11:00,61.021,61.021,60.99,60.99,10600000.0
2009-05-29 13:12:00,60.975,60.985,60.965,60.965,12800000.0
2009-05-29 13:13:00,60.974,60.975,60.967,60.971,17600000.0
2009-05-29 13:14:00,60.972,60.982,60.961,60.961,12800000.0
2009-05-29 13:15:00,60.983,61.011,60.983,61.005,12800000.0
2009-05-29 13:16:00,60.993,61.027,60.993,61.027,17600000.0
2009-05-29 13:17:00,61.041,61.063,61.041,61.056,10000000.0
2009-05-29 13:18:00,61.05,61.059,61.045,61.056,11600000.0
2009-05-29 13:19:00,61.041,61.041,61.028,61.04,16000000.0
2009-05-29 13:20:00,61.054,61.059,61.031,61.053,18000000.0
2009-05-29 13:21:00,61.067,61.075,61.053,61.072,11200000.0
2009-05-29 13:22:00,61.053,61.059,61.044,61.059,12800000.0
2009-05-29 13:23:00,61.052,61.053,61.044,61.053,8000000.0
2009-05-29 13:24:00,61.074,61.079,61.072,61.079,11200000.0
2009-05-29 13:25:00,61.069,61.087,61.068,61.07,17600000.0
2009-05-29 13:26:00,61.065,61.065,61.055,61.061,17600000.0
2009-05-29 13:27:00,61.062,61.073,61.062,61.073,9600000.0
2009-05-29 13:28:00,61.072,61.072,60.975,61.041,16000000.0
2009-05-29 13:29:00,60.949,61.068,60.949,61.032,11200000.0
2009-05-29 13:30:00,61.006,61.006,60.998,61.0,12800000.0
2009-05-29 13:31:00,61.003,61.004,60.983,60.983,11200000.0
2009-05-29 13:32:00,60.97,60.97,60.95,60.957,11200000.0
2009-05-29 13:33:00,60.951,60.971,60.951,60.957,19200000.0
2009-05-29 13:34:00,60.942,60.955,60.934,60.934,12800000.0
2009-05-29 13:35:00,60.948,60.948,60.917,60.917,36800000.0
2009-05-29 13:36:00,60.935,60.959,60.935,60.959,18000000.0
2009-05-29 13:37:00,60.945,60.948,60.941,60.946,14400000.0
2009-05-29 13:38:00,60.943,60.951,60.942,60.949,33600000.0
2009-05-29 13:39:00,60.945,60.945,60.938,60.94,14400000.0
2009-05-29 13:40:00,60.929,60.932,60.92,60.921,40000000.0
2009-05-29 13:41:00,60.913,60.917,60.909,60.917,16000000.0
2009-05-29 13:42:00,60.91,60.921,60.91,60.918,11200000.0
2009-05-29 13:43:00,60.909,60.927,60.909,60.914,27200000.0
2009-05-29 13:44:00,60.91,60.91,60.824,60.824,33600000.0
2009-05-29 13:45:00,60.819,60.839,60.819,60.823,20800000.0
2009-05-29 13:46:00,60.84,60.878,60.84,60.878,24000000.0
2009-05-29 13:47:00,60.923,60.96,60.923,60.96,12800000.0
2009-05-29 13:48:00,60.96,60.961,60.937,60.937,12800000.0
2009-05-29 13:49:00,60.935,60.935,60.918,60.918,17600000.0
2009-05-29 13:50:00,60.91,60.91,60.877,60.877,11200000.0
2009-05-29 13:51:00,60.875,60.884,60.875,60.883,24000000.0
2009-05-29 13:52:00,60.893,60.919,60.893,60.916,12800000.0
2009-05-29 13:53:00,60.916,60.92,60.911,60.911,17600000.0
2009-05-29 13:54:00,60.934,60.96,60.934,60.96,26000000.0
2009-05-29 13:55:00,60.952,60.952,60.937,60.938,9600000.0
2009-05-29 13:56:00,60.931,60.931,60.918,60.92,14400000.0
2009-05-29 13:57:00,60.913,60.927,60.896,60.896,28800000.0
2009-05-29 13:58:00,60.882,60.893,60.882,60.892,14400000.0
2009-05-29 13:59:00,60.883,60.897,60.88,60.88,32000000.0
2009-05-29 14:00:00,60.884,60.928,60.884,60.928,48000000.0
2009-05-29 14:01:00,60.943,60.949,60.935,60.949,32000000.0
2009-05-29 14:02:00,60.954,60.994,60.954,60.994,14400000.0
2009-05-29 14:03:00,60.989,60.989,60.974,60.977,14400000.0
2009-05-29 14:04:00,60.98,60.98,60.976,60.976,11200000.0
2009-05-29 14:05:00,60.983,60.995,60.983,60.991,24000000.0
2009-05-29 14:06:00,61.001,61.046,61.001,61.046,37200000.0
2009-05-29 14:07:00,61.032,61.037,61.014,61.014,40400000.0
2009-05-29 14:08:00,61.022,61.049,61.022,61.049,8000000.0
2009-05-29 14:09:00,61.073,61.076,61.054,61.056,33600000.0
2009-05-29 14:10:00,61.033,61.052,61.028,61.052,33600000.0
2009-05-29 14:11:00,61.058,61.084,61.058,61.084,9600000.0
2009-05-29 14:12:00,61.086,61.086,61.07,61.07,27200000.0
2009-05-29 14:13:00,61.062,61.088,61.06,61.084,11200000.0
2009-05-29 14:14:00,61.055,61.064,61.053,61.053,12800000.0
2009-05-29 14:15:00,61.064,61.081,61.064,61.081,28800000.0
2009-05-29 14:16:00,61.057,61.068,61.057,61.064,25600000.0
2009-05-29 14:17:00,61.059,61.062,61.047,61.047,12800000.0
2009-05-29 14:18:00,61.049,61.049,61.042,61.042,16000000.0
2009-05-29 14:19:00,61.047,61.062,61.047,61.061,9600000.0
2009-05-29 14:20:00,61.059,61.064,61.054,61.06,25600000.0
2009-05-29 14:21:00,61.061,61.064,61.054,61.054,28800000.0
2009-05-29 14:22:00,61.066,61.086,61.066,61.086,24000000.0
2009-05-29 14:23:00,61.087,61.087,61.044,61.044,48000000.0
2009-05-29 14:24:00,61.038,61.043,61.029,61.029,12800000.0
2009-05-29 14:25:00,61.031,61.039,61.03,61.032,12800000.0
2009-05-29 14:26:00,61.034,61.05,61.034,61.045,12800000.0
2009-05-29 14:27:00,61.044,61.06,61.044,61.054,17600000.0
2009-05-29 14:28:00,61.053,61.067,61.049,61.064,11200000.0
2009-05-29 14:29:00,61.06,61.06,61.031,61.034,36200000.0
2009-05-29 14:30:00,60.99,61.01,60.99,61.002,22400000.0
2009-05-29 14:31:00,61.011,61.019,61.002,61.002,20800000.0
2009-05-29 14:32:00,60.981,60.987,60.981,60.985,40000000.0
2009-05-29 14:33:00,60.965,60.965,60.922,60.927,24000000.0
2009-05-29 14:34:00,60.914,60.916,60.879,60.879,33600000.0
2009-05-29 14:35:00,60.901,60.922,60.901,60.919,14400000.0
2009-05-29 14:36:00,60.936,60.948,60.923,60.948,12800000.0
2009-05-29 14:37:00,60.951,60.96,60.948,60.96,11200000.0
2009-05-29 14:38:00,60.978,60.997,60.977,60.997,56000000.0
2009-05-29 14:39:00,60.967,60.984,60.96,60.96,12800000.0
2009-05-29 14:40:00,60.938,60.938,60.924,60.924,8000000.0
2009-05-29 14:41:00,60.919,60.924,60.913,60.913,56000000.0
2009-05-29 14:42:00,60.918,60.936,60.918,60.936,12800000.0
2009-05-29 14:43:00,60.943,60.943,60.922,60.939,25600000.0
2009-05-29 14:44:00,60.941,60.943,60.93,60.932,11200000.0
2009-05-29 14:45:00,60.962,60.974,60.962,60.969,10600000.0
2009-05-29 14:46:00,60.98,61.01,60.98,60.992,11200000.0
2009-05-29 14:47:00,60.97,60.979,60.967,60.978,16000000.0
2009-05-29 14:48:00,60.986,60.995,60.954,60.954,19200000.0
2009-05-29 14:49:00,60.95,60.957,60.942,60.957,32000000.0
2009-05-29 14:50:00,60.962,60.962,60.928,60.929,28800000.0
2009-05-29 14:51:00,60.933,60.958,60.933,60.943,32000000.0
2009-05-29 14:52:00,60.935,60.935,60.918,60.918,12800000.0
2009-05-29 14:53:00,60.917,60.92,60.911,60.917,17600000.0
2009-05-29 14:54:00,60.912,60.942,60.907,60.942,12800000.0
2009-05-29 14:55:00,60.951,60.968,60.951,60.959,16000000.0
2009-05-29 14:56:00,60.948,60.948,60.936,60.936,12800000.0
2009-05-29 14:57:00,60.935,60.952,60.929,60.929,13200000.0
2009-05-29 14:58:00,60.902,60.931,60.895,60.906,17600000.0
2009-05-29 14:59:00,60.921,60.927,60.921,60.921,8000000.0
2009-05-29 15:00:00,60.921,60.947,60.921,60.947,14400000.0
2009-05-29 15:01:00,60.951,60.97,60.951,60.959,12800000.0
2009-05-29 15:02:00,60.95,61.003,60.939,61.003,27200000.0
2009-05-29 15:03:00,61.013,61.023,61.012,61.015,12800000.0
2009-05-29 15:04:00,61.015,61.015,60.957,60.98,24000000.0
2009-05-29 15:05:00,60.988,60.991,60.979,60.981,11200000.0
2009-05-29 15:06:00,61.004,61.037,61.004,61.037,11200000.0
2009-05-29 15:07:00,61.045,61.05,61.043,61.05,25600000.0
2009-05-29 15:08:00,61.048,61.059,61.046,61.046,22400000.0
2009-05-29 15:09:00,61.018,61.018,61.007,61.017,16000000.0
2009-05-29 15:10:00,61.02,61.036,61.02,61.035,40000000.0
2009-05-29 15:11:00,61.052,61.055,61.047,61.054,32400000.0
2009-05-29 15:12:00,61.043,61.043,61.022,61.031,29800000.0
2009-05-29 15:13:00,61.055,61.081,61.055,61.081,44800000.0
2009-05-29 15:14:00,61.084,61.085,61.077,61.082,35200000.0
2009-05-29 15:15:00,61.08,61.08,61.072,61.073,22400000.0
2009-05-29 15:16:00,61.071,61.075,61.054,61.054,36800000.0
2009-05-29 15:17:00,61.048,61.058,61.045,61.045,22400000.0
2009-05-29 15:18:00,61.046,61.052,61.034,61.052,22400000.0
2009-05-29 15:19:00,61.052,61.058,61.052,61.056,16000000.0
2009-05-29 15:20:00,61.064,61.085,61.064,61.085,24000000.0
2009-05-29 15:21:00,61.095,61.095,61.053,61.053,8000000.0
2009-05-29 15:22:00,61.057,61.085,61.057,61.081,14400000.0
2009-05-29 15:23:00,61.084,61.095,61.084,61.089,48400000.0
2009-05-29 15:24:00,61.085,61.102,61.085,61.101,25600000.0
2009-05-29 15:25:00,61.105,61.122,61.095,61.095,27200000.0
2009-05-29 15:26:00,61.089,61.106,61.089,61.096,40000000.0
2009-05-29 15:27:00,61.114,61.124,61.088,61.088,28800000.0
2009-05-29 15:28:00,61.087,61.119,61.087,61.118,70400000.0
2009-05-29 15:29:00,61.097,61.097,60.945,60.945,46400000.0
2009-05-29 15:30:00,60.941,61.028,60.909,60.94,115200000.0
2009-05-29 15:31:00,61.022,61.026,61.009,61.022,60800000.0
2009-05-29 15:32:00,61.021,61.031,61.017,61.029,30400000.0
2009-05-29 15:33:00,61.012,61.012,60.972,60.972,30400000.0
2009-05-29 15:34:00,60.967,60.996,60.967,60.978,22400000.0
2009-05-29 15:35:00,60.979,60.992,60.967,60.991,33600000.0
2009-05-29 15:36:00,61.005,61.036,61.005,61.036,32000000.0
2009-05-29 15:37:00,61.051,61.062,61.051,61.06,30800000.0
2009-05-29 15:38:00,61.061,61.068,61.054,61.054,58600000.0
2009-05-29 15:39:00,61.051,61.06,61.047,61.053,36800000.0
2009-05-29 15:40:00,61.035,61.083,61.035,61.083,35200000.0
2009-05-29 15:41:00,61.101,61.14,61.097,61.116,25600000.0
2009-05-29 15:42:00,61.13,61.149,61.041,61.041,43200000.0
2009-05-29 15:43:00,60.986,61.002,60.947,60.975,27200000.0
2009-05-29 15:44:00,60.964,60.981,60.954,60.954,26600000.0
2009-05-29 15:45:00,60.951,60.951,60.915,60.93,16000000.0
2009-05-29 15:46:00,60.916,60.979,60.908,60.979,14400000.0
2009-05-29 15:47:00,60.975,60.975,60.953,60.953,30400000.0
2009-05-29 15:48:00,60.966,60.966,60.927,60.929,27200000.0
2009-05-29 15:49:00,60.926,60.926,60.906,60.908,11200000.0
2009-05-29 15:50:00,60.884,60.898,60.884,60.897,25600000.0
2009-05-29 15:51:00,60.907,60.932,60.907,60.932,43600000.0
2009-05-29 15:52:00,60.926,60.929,60.912,60.929,20800000.0
2009-05-29 15:53:00,60.992,61.015,60.988,61.015,24000000.0
2009-05-29 15:54:00,61.028,61.028,60.94,60.94,28800000.0
2009-05-29 15:55:00,60.941,60.941,60.928,60.929,24000000.0
2009-05-29 15:56:00,60.931,60.996,60.931,60.996,51200000.0
2009-05-29 15:57:00,61.016,61.029,60.985,60.985,12800000.0
2009-05-29 15:58:00,60.98,60.98,60.919,60.932,19200000.0
2009-05-29 15:59:00,60.93,60.933,60.92,60.923,36800000.0
2009-05-29 16:00:00,60.923,60.927,60.915,60.915,51200000.0
2009-05-29 16:01:00,60.912,60.945,60.912,60.945,41600000.0
2009-05-29 16:02:00,60.953,60.953,60.944,60.944,22400000.0
2009-05-29 16:03:00,60.944,60.944,60.934,60.936,64400000.0
2009-05-29 16:04:00,60.938,60.938,60.917,60.917,44800000.0
2009-05-29 16:05:00,60.925,60.95,60.925,60.946,48000000.0
2009-05-29 16:06:00,60.962,60.969,60.95,60.95,35200000.0
2009-05-29 16:07:00,60.955,60.96,60.94,60.96,32000000.0
2009-05-29 16:08:00,60.978,61.005,60.976,61.001,44800000.0
2009-05-29 16:09:00,61.009,61.024,60.995,60.995,44800000.0
2009-05-29 16:10:00,60.984,60.99,60.944,60.955,42000000.0
2009-05-29 16:11:00,60.952,60.952,60.929,60.929,9600000.0
2009-05-29 16:12:00,60.939,60.976,60.939,60.976,55400000.0
2009-05-29 16:13:00,60.967,60.967,60.931,60.942,11200000.0
2009-05-29 16:14:00,60.96,60.977,60.96,60.975,49600000.0
2009-05-29 16:15:00,61.002,61.044,61.002,61.01,59200000.0
2009-05-29 16:16:00,61.016,61.016,60.983,60.986,17600000.0
2009-05-29 16:17:00,60.947,60.975,60.926,60.934,38400000.0
2009-05-29 16:18:00,60.891,60.892,60.88,60.88,38400000.0
2009-05-29 16:19:00,60.863,60.876,60.858,60.876,22400000.0
2009-05-29 16:20:00,60.891,60.904,60.891,60.903,11200000.0
2009-05-29 16:21:00,60.929,60.935,60.921,60.934,27200000.0
2009-05-29 16:22:00,60.921,60.922,60.915,60.92,41600000.0
2009-05-29 16:23:00,60.941,60.955,60.938,60.943,43200000.0
2009-05-29 16:24:00,60.95,60.983,60.95,60.98,17600000.0
2009-05-29 16:25:00,60.983,60.983,60.962,60.974,33600000.0
2009-05-29 16:26:00,60.977,60.977,60.97,60.97,17600000.0
2009-05-29 16:27:00,60.971,60.994,60.971,60.982,35200000.0
2009-05-29 16:28:00,60.966,60.966,60.948,60.961,27200000.0
2009-05-29 16:29:00,60.96,60.977,60.96,60.972,11200000.0
2009-05-29 16:30:00,60.977,60.977,60.948,60.948,43600000.0
2009-05-29 16:31:00,60.953,60.96,60.945,60.952,41600000.0
2009-05-29 16:32:00,60.955,60.978,60.948,60.978,12800000.0
2009-05-29 16:33:00,60.99,60.994,60.987,60.993,27200000.0
2009-05-29 16:34:00,60.985,60.985,60.963,60.963,35200000.0
2009-05-29 16:35:00,60.965,60.989,60.955,60.955,52800000.0
2009-05-29 16:36:00,60.958,60.988,60.948,60.988,51200000.0
2009-05-29 16:37:00,61.001,61.001,60.964,60.964,41600000.0
2009-05-29 16:38:00,60.957,60.972,60.957,60.972,40000000.0
2009-05-29 16:39:00,60.983,60.988,60.971,60.988,35200000.0
2009-05-29 16:40:00,60.993,61.0,60.982,60.982,55400000.0
2009-05-29 16:41:00,60.975,60.999,60.975,60.999,73000000.0
2009-05-29 16:42:00,61.001,61.001,60.975,60.975,54400000.0
2009-05-29 16:43:00,60.971,60.979,60.967,60.979,17600000.0
2009-05-29 16:44:00,60.979,60.981,60.972,60.973,11200000.0
2009-05-29 16:45:00,60.984,60.998,60.979,60.979,57600000.0
2009-05-29 16:46:00,60.985,60.997,60.975,60.975,12800000.0
2009-05-29 16:47:00,60.989,61.009,60.989,61.008,70400000.0
2009-05-29 16:48:00,61.009,61.009,60.98,60.98,52800000.0
2009-05-29 16:49:00,60.991,61.01,60.991,61.01,36800000.0
2009-05-29 16:50:00,61.014,61.023,61.001,61.023,76000000.0
2009-05-29 16:51:00,61.014,61.024,61.006,61.007,32000000.0
2009-05-29 16:52:00,61.006,61.022,61.003,61.003,46400000.0
2009-05-29 16:53:00,61.019,61.021,61.004,61.004,30400000.0
2009-05-29 16:54:00,60.979,60.979,60.952,60.96,11200000.0
2009-05-29 16:55:00,60.955,60.965,60.928,60.928,27200000.0
2009-05-29 16:56:00,60.937,60.937,60.901,60.901,36800000.0
2009-05-29 16:57:00,60.914,60.928,60.914,60.921,19200000.0
2009-05-29 16:58:00,60.923,60.937,60.918,60.918,12800000.0
2009-05-29 16:59:00,60.946,61.08,60.946,61.08,50600000.0
2009-05-29 17:00:00,61.106,61.115,61.04,61.04,49600000.0
2009-05-29 17:01:00,61.01,61.01,60.997,61.0,40000000.0
2009-05-29 17:02:00,60.99,61.034,60.977,61.034,33600000.0
2009-05-29 17:03:00,61.018,61.058,60.999,61.058,44800000.0
2009-05-29 17:04:00,61.094,61.106,61.057,61.057,41600000.0
2009-05-29 17:05:00,61.045,61.045,60.979,60.979,54400000.0
2009-05-29 17:06:00,60.946,60.946,60.917,60.937,59200000.0
2009-05-29 17:07:00,60.936,60.954,60.936,60.945,35200000.0
2009-05-29 17:08:00,60.936,60.949,60.929,60.929,68800000.0
2009-05-29 17:09:00,60.918,60.927,60.907,60.907,59200000.0
2009-05-29 17:10:00,60.912,60.919,60.898,60.91,25600000.0
2009-05-29 17:11:00,60.901,60.908,60.887,60.908,38400000.0
2009-05-29 17:12:00,60.921,60.922,60.912,60.915,26000000.0
2009-05-29 17:13:00,60.906,60.918,60.888,60.888,28200000.0
2009-05-29 17:14:00,60.883,60.892,60.882,60.882,22400000.0
2009-05-29 17:15:00,60.882,60.892,60.873,60.876,19200000.0
2009-05-29 17:16:00,60.885,60.892,60.884,60.889,9600000.0
2009-05-29 17:17:00,60.887,60.91,60.887,60.91,38800000.0
2009-05-29 17:18:00,60.902,60.902,60.879,60.887,57600000.0
2009-05-29 17:19:00,60.882,60.885,60.874,60.881,24000000.0
2009-05-29 17:20:00,60.881,60.917,60.881,60.917,16000000.0
2009-05-29 17:21:00,60.925,60.925,60.901,60.901,28200000.0
2009-05-29 17:22:00,60.91,60.91,60.891,60.891,19200000.0
2009-05-29 17:23:00,60.898,60.912,60.889,60.889,11200000.0
2009-05-29 17:24:00,60.877,60.891,60.859,60.891,12800000.0
2009-05-29 17:25:00,60.905,60.913,60.898,60.908,17600000.0
2009-05-29 17:26:00,60.89,60.89,60.878,60.885,35200000.0
2009-05-29 17:27:00,60.892,60.893,60.884,60.89,46400000.0
2009-05-29 17:28:00,60.888,60.904,60.888,60.892,32000000.0
2009-05-29 17:29:00,60.883,60.883,60.868,60.868,27200000.0
2009-05-29 17:30:00,60.847,60.849,60.822,60.822,9600000.0
2009-05-29 17:31:00,60.829,60.864,60.829,60.864,88000000.0
2009-05-29 17:32:00,60.857,60.868,60.856,60.866,52800000.0
2009-05-29 17:33:00,60.868,60.888,60.868,60.888,36800000.0
2009-05-29 17:34:00,60.895,60.924,60.895,60.895,63800000.0
2009-05-29 17:35:00,60.855,60.862,60.855,60.858,43600000.0
2009-05-29 17:36:00,60.871,60.877,60.867,60.867,33600000.0
2009-05-29 17:37:00,60.884,60.884,60.871,60.871,9600000.0
2009-05-29 17:38:00,60.818,60.838,60.795,60.799,35200000.0
2009-05-29 17:39:00,60.828,60.828,60.819,60.826,9600000.0
2009-05-29 17:40:00,60.825,60.835,60.825,60.832,75200000.0
2009-05-29 17:41:00,60.839,60.849,60.838,60.845,12800000.0
2009-05-29 17:42:00,60.86,60.865,60.86,60.864,12800000.0
2009-05-29 17:43:00,60.86,60.86,60.841,60.859,17600000.0
2009-05-29 17:44:00,60.864,60.869,60.855,60.86,30400000.0
2009-05-29 17:45:00,60.852,60.853,60.848,60.85,30400000.0
2009-05-29 17:46:00,60.832,60.832,60.818,60.819,41000000.0
2009-05-29 17:47:00,60.838,60.854,60.838,60.846,57600000.0
2009-05-29 17:48:00,60.835,60.835,60.816,60.816,57600000.0
2009-05-29 17:49:00,60.789,60.789,60.77,60.784,46400000.0
2009-05-29 17:50:00,60.786,60.798,60.786,60.798,12800000.0
2009-05-29 17:51:00,60.762,60.784,60.758,60.758,50000000.0
2009-05-29 17:52:00,60.789,60.789,60.778,60.786,43200000.0
2009-05-29 17:53:00,60.786,60.794,60.786,60.792,33600000.0
2009-05-29 17:54:00,60.797,60.801,60.787,60.8,38400000.0
2009-05-29 17:55:00,60.797,60.81,60.797,60.81,40000000.0
2009-05-29 17:56:00,60.807,60.813,60.8,60.8,44800000.0
2009-05-29 17:57:00,60.797,60.806,60.794,60.806,36800000.0
2009-05-29 17:58:00,60.809,60.811,60.803,60.806,17600000.0
2009-05-29 17:59:00,60.81,60.817,60.796,60.817,62400000.0
2009-05-29 18:00:00,60.82,60.824,60.819,60.82,51200000.0
2009-05-29 18:01:00,60.826,60.826,60.819,60.825,32400000.0
2009-05-29 18:02:00,60.823,60.823,60.803,60.812,24000000.0
2009-05-29 18:03:00,60.806,60.806,60.792,60.796,36800000.0
2009-05-29 18:04:00,60.799,60.818,60.799,60.818,33600000.0
2009-05-29 18:05:00,60.799,60.799,60.793,60.795,12800000.0
2009-05-29 18:06:00,60.791,60.794,60.782,60.789,30400000.0
2009-05-29 18:07:00,60.791,60.819,60.791,60.819,35600000.0
2009-05-29 18:08:00,60.826,60.836,60.82,60.836,84800000.0
2009-05-29 18:09:00,60.838,60.838,60.826,60.838,33600000.0
2009-05-29 18:10:00,60.828,60.828,60.791,60.791,9600000.0
2009-05-29 18:11:00,60.795,60.815,60.789,60.795,17600000.0
2009-05-29 18:12:00,60.802,60.817,60.802,60.817,12800000.0
2009-05-29 18:13:00,60.805,60.805,60.798,60.804,27200000.0
2009-05-29 18:14:00,60.831,60.85,60.831,60.843,19200000.0
2009-05-29 18:15:00,60.829,60.829,60.817,60.817,30400000.0
2009-05-29 18:16:00,60.828,60.86,60.828,60.86,56000000.0
2009-05-29 18:17:00,60.867,60.889,60.867,60.885,43200000.0
2009-05-29 18:18:00,60.898,60.901,60.865,60.865,30400000.0
2009-05-29 18:19:00,60.827,60.832,60.81,60.832,46400000.0
2009-05-29 18:20:00,60.844,60.844,60.806,60.818,43200000.0
2009-05-29 18:21:00,60.818,60.834,60.818,60.821,12800000.0
2009-05-29 18:22:00,60.828,60.834,60.822,60.822,33600000.0
2009-05-29 18:23:00,60.818,60.833,60.818,60.828,46400000.0
2009-05-29 18:24:00,60.812,60.831,60.812,60.831,52800000.0
2009-05-29 18:25:00,60.838,60.85,60.83,60.842,33600000.0
2009-05-29 18:26:00,60.842,60.843,60.804,60.804,30400000.0
2009-05-29 18:27:00,60.809,60.81,60.805,60.805,33000000.0
2009-05-29 18:28:00,60.775,60.809,60.775,60.809,12800000.0
2009-05-29 18:29:00,60.822,60.9,60.822,60.9,25000000.0
2009-05-29 18:30:00,60.889,60.909,60.886,60.909,36800000.0
2009-05-29 18:31:00,60.908,60.908,60.897,60.897,8000000.0
2009-05-29 18:32:00,60.879,60.879,60.87,60.874,70400000.0
2009-05-29 18:33:00,60.883,60.883,60.873,60.873,32000000.0
2009-05-29 18:34:00,60.882,60.905,60.882,60.905,19200000.0
2009-05-29 18:35:00,60.901,60.901,60.852,60.852,43600000.0
2009-05-29 18:36:00,60.815,60.839,60.815,60.839,69200000.0
2009-05-29 18:37:00,60.82,60.831,60.813,60.831,36800000.0
2009-05-29 18:38:00,60.842,60.845,60.834,60.837,49600000.0
2009-05-29 18:39:00,60.826,60.826,60.788,60.788,76800000.0
2009-05-29 18:40:00,60.773,60.782,60.769,60.771,65600000.0
2009-05-29 18:41:00,60.769,60.776,60.765,60.776,72000000.0
2009-05-29 18:42:00,60.78,60.788,60.777,60.779,78800000.0
2009-05-29 18:43:00,60.773,60.781,60.763,60.77,49600000.0
2009-05-29 18:44:00,60.767,60.767,60.75,60.75,30400000.0
2009-05-29 18:45:00,60.758,60.767,60.745,60.761,12800000.0
2009-05-29 18:46:00,60.758,60.758,60.749,60.756,12800000.0
2009-05-29 18:47:00,60.754,60.766,60.747,60.747,14800000.0
2009-05-29 18:48:00,60.757,60.766,60.754,60.766,28800000.0
2009-05-29 18:49:00,60.768,60.792,60.757,60.792,24000000.0
2009-05-29 18:50:00,60.811,60.811,60.799,60.799,46800000.0
2009-05-29 18:51:00,60.786,60.789,60.774,60.789,12800000.0
2009-05-29 18:52:00,60.786,60.791,60.78,60.78,18600000.0
2009-05-29 18:53:00,60.784,60.789,60.775,60.789,30400000.0
2009-05-29 18:54:00,60.787,60.79,60.782,60.783,19200000.0
2009-05-29 18:55:00,60.777,60.781,60.769,60.781,22400000.0
2009-05-29 18:56:00,60.781,60.781,60.765,60.776,16000000.0
2009-05-29 18:57:00,60.781,60.786,60.778,60.786,19200000.0
2009-05-29 18:58:00,60.79,60.798,60.788,60.798,32000000.0
2009-05-29 18:59:00,60.82,60.838,60.82,60.838,32000000.0
2009-05-29 19:00:00,60.836,60.836,60.827,60.827,14400000.0
2009-05-29 19:01:00,60.825,60.825,60.785,60.785,19200000.0
2009-05-29 19:02:00,60.787,60.798,60.787,60.794,43200000.0
2009-05-29 19:03:00,60.791,60.791,60.768,60.768,14400000.0
2009-05-29 19:04:00,60.765,60.778,60.762,60.767,17600000.0
2009-05-29 19:05:00,60.772,60.779,60.772,60.778,22400000.0
2009-05-29 19:06:00,60.785,60.792,60.779,60.792,56000000.0
2009-05-29 19:07:00,60.788,60.806,60.788,60.806,35200000.0
2009-05-29 19:08:00,60.77,60.79,60.767,60.787,22400000.0
2009-05-29 19:09:00,60.805,60.813,60.805,60.813,12800000.0
2009-05-29 19:10:00,60.811,60.812,60.806,60.812,8000000.0
2009-05-29 19:11:00,60.796,60.796,60.761,60.761,30400000.0
2009-05-29 19:12:00,60.774,60.785,60.774,60.785,24000000.0
2009-05-29 19:13:00,60.795,60.795,60.788,60.794,9600000.0
2009-05-29 19:14:00,60.785,60.79,60.779,60.78,36800000.0
2009-05-29 19:15:00,60.803,60.817,60.803,60.805,9600000.0
2009-05-29 19:16:00,60.807,60.81,60.792,60.809,8000000.0
2009-05-29 19:17:00,60.812,60.812,60.789,60.789,14400000.0
2009-05-29 19:18:00,60.803,60.81,60.803,60.807,32000000.0
2009-05-29 19:19:00,60.817,60.825,60.817,60.819,11200000.0
2009-05-29 19:20:00,60.8,60.819,60.8,60.806,14400000.0
2009-05-29 19:21:00,60.81,60.811,60.803,60.811,17600000.0
2009-05-29 19:22:00,60.812,60.825,60.798,60.825,14400000.0
2009-05-29 19:23:00,60.823,60.83,60.807,60.807,16000000.0
2009-05-29 19:24:00,60.807,60.807,60.794,60.803,47400000.0
2009-05-29 19:25:00,60.801,60.81,60.793,60.81,11200000.0
2009-05-29 19:26:00,60.806,60.815,60.804,60.809,41000000.0
2009-05-29 19:27:00,60.807,60.81,60.798,60.81,14400000.0
2009-05-29 19:28:00,60.791,60.791,60.773,60.773,12200000.0
2009-05-29 19:29:00,60.775,60.785,60.775,60.783,12800000.0
2009-05-29 19:30:00,60.799,60.852,60.799,60.852,11200000.0
2009-05-29 19:31:00,60.856,60.874,60.856,60.874,12800000.0
2009-05-29 19:32:00,60.88,60.896,60.88,60.895,11200000.0
2009-05-29 19:33:00,60.905,60.905,60.88,60.889,11200000.0
2009-05-29 19:34:00,60.893,60.901,60.89,60.893,12800000.0
2009-05-29 19:35:00,60.886,60.899,60.886,60.889,17600000.0
2009-05-29 19:36:00,60.893,60.899,60.888,60.897,16000000.0
2009-05-29 19:37:00,60.899,60.908,60.899,60.901,11200000.0
2009-05-29 19:38:00,60.896,60.896,60.88,60.88,9600000.0
2009-05-29 19:39:00,60.832,60.836,60.824,60.824,12800000.0
2009-05-29 19:40:00,60.802,60.823,60.802,60.823,11200000.0
2009-05-29 19:41:00,60.791,60.802,60.783,60.785,11200000.0
2009-05-29 19:42:00,60.793,60.812,60.789,60.789,11200000.0
2009-05-29 19:43:00,60.829,60.842,60.829,60.842,19200000.0
2009-05-29 19:44:00,60.849,60.867,60.849,60.864,11200000.0
2009-05-29 19:45:00,60.876,60.882,60.872,60.882,16000000.0
2009-05-29 19:46:00,60.87,60.893,60.87,60.893,14400000.0
2009-05-29 19:47:00,60.893,60.898,60.881,60.881,18000000.0
2009-05-29 19:48:00,60.888,60.888,60.873,60.874,22400000.0
2009-05-29 19:49:00,60.879,60.883,60.876,60.878,30400000.0
2009-05-29 19:50:00,60.874,60.881,60.874,60.881,12800000.0
2009-05-29 19:51:00,60.873,60.873,60.855,60.858,9600000.0
2009-05-29 19:52:00,60.866,60.879,60.858,60.876,16000000.0
2009-05-29 19:53:00,60.876,60.876,60.87,60.871,12800000.0
2009-05-29 19:54:00,60.864,60.874,60.864,60.874,12800000.0
2009-05-29 19:55:00,60.876,60.888,60.872,60.888,11200000.0
2009-05-29 19:56:00,60.877,60.893,60.877,60.893,9600000.0
2009-05-29 19:57:00,60.902,60.902,60.893,60.893,9600000.0
2009-05-29 19:58:00,60.889,60.893,60.889,60.889,11200000.0
2009-05-29 19:59:00,60.884,60.891,60.879,60.88,20800000.0
2009-05-29 20:00:00,60.878,60.892,60.878,60.892,17600000.0
2009-05-29 20:01:00,60.887,60.892,60.887,60.892,11200000.0
2009-05-29 20:02:00,60.893,60.894,60.885,60.887,17600000.0
2009-05-29 20:03:00,60.878,60.878,60.869,60.873,8000000.0
2009-05-29 20:04:00,60.863,60.868,60.86,60.861,30400000.0
2009-05-29 20:05:00,60.861,60.861,60.844,60.859,12800000.0
2009-05-29 20:06:00,60.858,60.868,60.858,60.868,11200000.0
2009-05-29 20:07:00,60.837,60.852,60.837,60.842,9600000.0
2009-05-29 20:08:00,60.851,60.863,60.848,60.856,38400000.0
2009-05-29 20:09:00,60.85,60.85,60.827,60.828,11200000.0
2009-05-29 20:10:00,60.868,60.885,60.865,60.865,16000000.0
2009-05-29 20:11:00,60.856,60.856,60.85,60.85,11200000.0
2009-05-29 20:12:00,60.866,60.874,60.866,60.874,8000000.0
2009-05-29 20:13:00,60.859,60.867,60.854,60.857,27200000.0
2009-05-29 20:14:00,60.857,60.873,60.809,60.856,9600000.0
2009-05-29 20:15:00,60.853,60.857,60.853,60.855,8000000.0
2009-05-29 20:16:00,60.846,60.852,60.844,60.845,28800000.0
2009-05-29 20:17:00,60.832,60.832,60.798,60.8,33600000.0
2009-05-29 20:18:00,60.837,60.854,60.837,60.854,31400000.0
2009-05-29 20:19:00,60.872,60.875,60.869,60.869,11200000.0
2009-05-29 20:20:00,60.864,60.867,60.854,60.862,19200000.0
2009-05-29 20:21:00,60.879,60.879,60.874,60.876,8000000.0
2009-05-29 20:22:00,60.849,60.868,60.849,60.863,9600000.0
2009-05-29 20:23:00,60.874,60.874,60.846,60.846,12800000.0
2009-05-29 20:24:00,60.826,60.837,60.826,60.83,12800000.0
2009-05-29 20:25:00,60.834,60.848,60.834,60.848,11200000.0
2009-05-29 20:26:00,60.852,60.855,60.842,60.845,16000000.0
2009-05-29 20:27:00,60.837,60.837,60.83,60.83,8000000.0
2009-05-29 20:28:00,60.816,60.821,60.804,60.809,11200000.0
2009-05-29 20:29:00,60.81,60.82,60.729,60.816,16000000.0
2009-05-29 20:30:00,60.813,60.837,60.813,60.829,27200000.0
2009-05-29 20:31:00,60.841,60.86,60.841,60.86,13200000.0
2009-05-29 20:32:00,60.85,60.85,60.821,60.821,12800000.0
2009-05-29 20:33:00,60.825,60.825,60.808,60.814,12800000.0
2009-05-29 20:34:00,60.812,60.818,60.812,60.817,11200000.0
2009-05-29 20:35:00,60.832,60.838,60.832,60.835,8000000.0
2009-05-29 20:36:00,60.828,60.829,60.817,60.826,16000000.0
2009-05-29 20:37:00,60.82,60.821,60.806,60.806,12800000.0
2009-05-29 20:38:00,60.806,60.811,60.802,60.805,12800000.0
2009-05-29 20:39:00,60.803,60.803,60.79,60.79,14400000.0
2009-05-29 20:40:00,60.773,60.773,60.757,60.762,8000000.0
2009-05-29 20:41:00,60.739,60.739,60.711,60.716,11200000.0
2009-05-29 20:42:00,60.714,60.716,60.704,60.705,11200000.0
2009-05-29 20:43:00,60.711,60.718,60.669,60.669,14800000.0
2009-05-29 20:44:00,60.641,60.662,60.641,60.651,11200000.0
2009-05-29 20:45:00,60.652,60.659,60.651,60.659,12800000.0
2009-05-29 20:46:00,60.637,60.637,60.626,60.626,14400000.0
2009-05-29 20:47:00,60.626,60.646,60.626,60.643,12800000.0
2009-05-29 20:48:00,60.65,60.668,60.644,60.668,17600000.0
2009-05-29 20:49:00,60.657,60.669,60.657,60.668,19200000.0
2009-05-29 20:50:00,60.662,60.662,60.649,60.649,16000000.0
2009-05-29 20:51:00,60.632,60.646,60.621,60.631,28200000.0
2009-05-29 20:52:00,60.65,60.659,60.629,60.629,12800000.0
2009-05-29 20:53:00,60.623,60.63,60.623,60.63,16000000.0
2009-05-29 20:54:00,60.613,60.633,60.613,60.615,12800000.0
2009-05-29 20:55:00,60.62,60.629,60.619,60.629,8000000.0
2009-05-29 20:56:00,60.638,60.647,60.638,60.642,12800000.0
2009-05-29 20:57:00,60.639,60.653,60.639,60.653,12800000.0
2009-05-29 20:58:00,60.65,60.669,60.65,60.657,9600000.0
2009-05-29 20:59:00,60.685,60.698,60.685,60.696,11200000.0
2009-05-29 21:00:00,60.664,60.687,60.664,60.676,17600000.0
2009-05-29 21:01:00,60.687,60.699,60.687,60.688,11200000.0
2009-05-29 21:02:00,60.695,60.695,60.689,60.693,16000000.0
2009-05-29 21:03:00,60.697,60.701,60.694,60.698,8000000.0
2009-05-29 21:04:00,60.708,60.711,60.699,60.703,9600000.0
2009-05-29 21:05:00,60.701,60.713,60.701,60.708,14400000.0
2009-05-29 21:06:00,60.733,60.752,60.648,60.648,8000000.0
2009-05-29 21:07:00,60.748,60.751,60.74,60.751,14400000.0
2009-05-29 21:08:00,60.764,60.769,60.76,60.761,16000000.0
2009-05-29 21:09:00,60.756,60.756,60.749,60.749,11200000.0
2009-05-29 21:10:00,60.742,60.742,60.736,60.736,8000000.0
2009-05-29 21:11:00,60.743,60.75,60.732,60.743,12800000.0
2009-05-29 21:12:00,60.738,60.748,60.735,60.738,12800000.0
2009-05-29 21:13:00,60.731,60.742,60.727,60.739,16000000.0
2009-05-29 21:14:00,60.748,60.755,60.748,60.753,12800000.0
2009-05-29 21:15:00,60.762,60.762,60.746,60.746,11200000.0
2009-05-29 21:16:00,60.731,60.753,60.719,60.739,19200000.0
2009-05-29 21:17:00,60.735,60.739,60.722,60.737,14400000.0
2009-05-29 21:18:00,60.751,60.751,60.744,60.748,8000000.0
2009-05-29 21:19:00,60.757,60.76,60.753,60.757,17600000.0
2009-05-29 21:20:00,60.74,60.772,60.74,60.772,14800000.0
2009-05-29 21:21:00,60.77,60.77,60.741,60.742,8000000.0
2009-05-29 21:22:00,60.761,60.766,60.755,60.755,12800000.0
2009-05-29 21:23:00,60.762,60.762,60.732,60.734,12800000.0
2009-05-29 21:24:00,60.728,60.728,60.716,60.716,11200000.0
2009-05-29 21:25:00,60.73,60.742,60.706,60.706,17600000.0
2009-05-29 21:26:00,60.711,60.743,60.711,60.737,24000000.0
2009-05-29 21:27:00,60.748,60.755,60.745,60.748,22400000.0
2009-05-29 21:28:00,60.744,60.747,60.728,60.738,11200000.0
2009-05-29 21:29:00,60.737,60.737,60.701,60.712,27200000.0
2009-05-29 21:30:00,60.73,60.735,60.729,60.735,12800000.0
2009-05-29 21:31:00,60.729,60.73,60.727,60.727,8000000.0
2009-05-29 21:32:00,60.736,60.74,60.735,60.739,8000000.0
2009-05-29 21:33:00,60.74,60.755,60.74,60.747,11200000.0
2009-05-29 21:34:00,60.762,60.762,60.752,60.754,8000000.0
2009-05-29 21:35:00,60.764,60.766,60.761,60.761,14400000.0
2009-05-29 21:36:00,60.761,60.769,60.759,60.761,11200000.0
2009-05-29 21:37:00,60.768,60.768,60.75,60.763,16000000.0
2009-05-29 21:38:00,60.778,60.82,60.778,60.784,14400000.0
2009-05-29 21:39:00,60.743,60.761,60.735,60.746,12800000.0
2009-05-29 21:40:00,60.77,60.776,60.764,60.766,12800000.0
2009-05-29 21:41:00,60.683,60.765,60.683,60.759,11200000.0
2009-05-29 21:42:00,60.772,60.82,60.772,60.807,12800000.0
2009-05-29 21:43:00,60.883,60.897,60.883,60.897,8000000.0
2009-05-29 21:44:00,60.907,60.907,60.884,60.884,8000000.0
2009-05-29 21:45:00,60.888,60.894,60.881,60.884,17600000.0
2009-05-29 21:46:00,60.871,60.89,60.871,60.889,14400000.0
2009-05-29 21:47:00,60.88,60.88,60.87,60.87,11200000.0
2009-05-29 21:48:00,60.833,60.842,60.833,60.842,35200000.0
2009-05-29 21:49:00,60.847,60.856,60.843,60.846,11200000.0
2009-05-29 21:50:00,60.834,60.855,60.834,60.848,12800000.0
2009-05-29 21:51:00,60.859,60.892,60.859,60.892,17600000.0
2009-05-29 21:52:00,60.912,60.924,60.911,60.911,11200000.0
2009-05-29 21:53:00,60.91,60.921,60.91,60.915,11200000.0
2009-05-29 21:54:00,60.91,60.928,60.898,60.928,11200000.0
2009-05-29 21:55:00,60.927,60.935,60.917,60.933,12800000.0
2009-05-29 21:56:00,60.993,61.032,60.993,61.012,12800000.0
2009-05-29 21:57:00,61.011,61.019,61.011,61.016,17600000.0
2009-05-29 21:58:00,61.037,61.054,61.037,61.045,8000000.0
2009-05-29 21:59:00,61.046,61.046,61.026,61.026,8000000.0
2009-05-29 22:00:00,61.037,61.037,61.022,61.022,18000000.0
2009-05-29 22:01:00,61.015,61.035,61.015,61.035,11200000.0
2009-05-29 22:02:00,61.029,61.029,61.02,61.025,11200000.0
2009-05-29 22:03:00,61.014,61.022,60.999,60.999,17600000.0
2009-05-29 22:04:00,61.007,61.013,61.002,61.002,16000000.0
2009-05-29 22:05:00,61.01,61.019,61.01,61.011,11200000.0
2009-05-29 22:06:00,61.02,61.025,61.01,61.025,12800000.0
2009-05-29 22:07:00,61.015,61.022,61.011,61.022,16000000.0
2009-05-29 22:08:00,61.006,61.019,61.006,61.018,9600000.0
2009-05-29 22:09:00,61.004,61.009,60.995,60.999,12800000.0
2009-05-29 22:10:00,60.991,61.012,60.99,60.99,22400000.0
2009-05-29 22:11:00,61.017,61.025,61.017,61.025,11200000.0
2009-05-29 22:12:00,61.026,61.03,61.026,61.029,12800000.0
2009-05-29 22:13:00,61.031,61.037,61.027,61.027,12800000.0
2009-05-29 22:14:00,61.032,61.034,61.027,61.027,12800000.0
2009-05-29 22:15:00,61.016,61.018,61.007,61.007,14400000.0
2009-05-29 22:16:00,61.021,61.03,61.02,61.02,17600000.0
2009-05-29 22:17:00,60.98,60.98,60.973,60.973,19200000.0
2009-05-29 22:18:00,60.951,60.962,60.95,60.955,11200000.0
2009-05-29 22:19:00,60.967,60.967,60.953,60.955,12800000.0
2009-05-29 22:20:00,60.947,60.954,60.933,60.944,12800000.0
2009-05-29 22:21:00,60.923,60.923,60.894,60.917,9600000.0
2009-05-29 22:22:00,60.912,60.912,60.899,60.9,12800000.0
2009-05-29 22:23:00,60.897,60.904,60.881,60.881,12800000.0
2009-05-29 22:24:00,60.882,60.917,60.882,60.917,11200000.0
2009-05-29 22:25:00,60.934,60.942,60.934,60.94,16000000.0
2009-05-29 22:26:00,60.936,60.942,60.931,60.942,11200000.0
2009-05-29 22:27:00,60.935,60.935,60.928,60.928,12800000.0
2009-05-29 22:28:00,60.929,60.931,60.921,60.921,11200000.0
2009-05-29 22:29:00,60.935,60.945,60.928,60.928,16000000.0
2009-05-29 22:30:00,60.928,60.937,60.928,60.937,17600000.0
2009-05-29 22:31:00,60.934,60.938,60.932,60.932,11200000.0
2009-05-29 22:32:00,60.94,60.94,60.923,60.925,12800000.0
2009-05-29 22:33:00,60.934,60.943,60.93,60.93,11200000.0
2009-05-29 22:34:00,60.952,60.958,60.943,60.958,12800000.0
2009-05-29 22:35:00,60.953,60.962,60.951,60.961,12800000.0
2009-05-29 22:36:00,60.954,60.954,60.936,60.936,43200000.0
2009-05-29 22:37:00,60.934,60.939,60.934,60.936,25600000.0
2009-05-29 22:38:00,60.942,60.945,60.926,60.926,8000000.0
2009-05-29 22:39:00,60.938,60.943,60.938,60.938,9600000.0
2009-05-29 22:40:00,60.942,60.949,60.938,60.947,17600000.0
2009-05-29 22:41:00,60.952,60.952,60.941,60.945,11200000.0
2009-05-29 22:42:00,60.929,60.945,60.929,60.936,14400000.0
2009-05-29 22:43:00,60.93,60.94,60.926,60.928,16000000.0
2009-05-29 22:44:00,60.929,60.929,60.923,60.926,8000000.0
2009-05-29 22:45:00,60.926,60.943,60.926,60.938,16000000.0
2009-05-29 22:46:00,60.927,60.937,60.925,60.935,11600000.0
2009-05-29 22:47:00,60.934,60.941,60.934,60.938,11200000.0
2009-05-29 22:48:00,60.942,60.948,60.937,60.937,8000000.0
2009-05-29 22:49:00,60.929,60.929,60.921,60.925,12800000.0
2009-05-29 22:50:00,60.935,60.935,60.918,60.918,8000000.0
2009-05-29 22:51:00,60.916,60.916,60.89,60.906,14400000.0
2009-05-29 22:52:00,60.913,60.92,60.913,60.917,11200000.0
2009-05-29 22:53:00,60.903,60.904,60.88,60.904,8000000.0
2009-05-29 22:54:00,60.886,60.899,60.886,60.887,12800000.0
2009-05-29 22:55:00,60.912,60.94,60.912,60.928,12800000.0
2009-05-29 22:56:00,60.925,60.925,60.906,60.906,9600000.0
2009-05-29 22:57:00,60.894,60.899,60.894,60.896,10000000.0
2009-05-29 22:58:00,60.894,60.894,60.884,60.892,14400000.0
2009-05-29 22:59:00,60.906,60.92,60.906,60.917,8000000.0
2009-05-31 23:00:00,60.949,60.98,60.945,60.98,17600000.0
2009-05-31 23:01:00,60.962,60.964,60.959,60.964,8000000.0
2009-05-31 23:02:00,60.98,61.093,60.98,60.987,17600000.0
2009-05-31 23:03:00,60.965,60.975,60.965,60.975,16000000.0
2009-05-31 23:04:00,60.95,60.953,60.945,60.953,11200000.0
2009-05-31 23:05:00,60.953,60.967,60.953,60.962,33600000.0
2009-05-31 23:06:00,60.962,60.97,60.96,60.967,12800000.0
2009-05-31 23:07:00,60.963,60.963,60.948,60.948,12800000.0
2009-05-31 23:08:00,60.973,60.978,60.973,60.978,16000000.0
2009-05-31 23:09:00,60.972,60.972,60.954,60.954,17600000.0
2009-05-31 23:10:00,60.982,60.985,60.978,60.985,12800000.0
2009-05-31 23:12:00,60.972,60.975,60.967,60.967,8000000.0
2009-05-31 23:13:00,60.98,60.98,60.969,60.975,12800000.0
2009-05-31 23:14:00,60.965,60.965,60.965,60.965,11200000.0
2009-05-31 23:16:00,60.985,60.985,60.979,60.979,9600000.0
2009-05-31 23:17:00,60.968,60.975,60.962,60.97,12800000.0
2009-05-31 23:20:00,60.965,60.978,60.956,60.966,14400000.0
2009-05-31 23:22:00,61.01,61.015,61.005,61.01,11200000.0
2009-05-31 23:23:00,60.981,60.981,60.971,60.977,11200000.0
2009-05-31 23:24:00,60.981,60.985,60.968,60.984,11200000.0
2009-05-31 23:25:00,61.0,61.005,60.997,61.0,14400000.0
2009-05-31 23:26:00,60.978,60.983,60.972,60.983,12800000.0
2009-05-31 23:28:00,60.993,60.993,60.954,60.992,16000000.0
2009-05-31 23:29:00,60.98,60.996,60.98,60.996,12800000.0
2009-05-31 23:30:00,61.014,61.025,61.014,61.025,8000000.0
2009-05-31 23:31:00,61.042,61.056,61.024,61.024,12800000.0
2009-05-31 23:32:00,61.039,61.047,61.037,61.037,17600000.0
2009-05-31 23:33:00,61.036,61.036,61.021,61.021,12800000.0
2009-05-31 23:34:00,61.041,61.067,61.041,61.067,8000000.0
2009-05-31 23:35:00,61.013,61.052,61.013,61.052,16000000.0
2009-05-31 23:36:00,61.059,61.084,61.059,61.084,12800000.0
2009-05-31 23:37:00,61.096,61.096,61.075,61.075,12800000.0
2009-05-31 23:38:00,61.052,61.09,61.052,61.056,11200000.0
2009-05-31 23:39:00,61.069,61.077,61.064,61.067,12800000.0
2009-05-31 23:41:00,61.041,61.074,61.041,61.074,12800000.0
2009-05-31 23:42:00,61.073,61.073,61.067,61.073,17600000.0
2009-05-31 23:43:00,61.062,61.062,61.05,61.053,14400000.0
2009-05-31 23:44:00,61.024,61.046,61.024,61.025,9600000.0
2009-05-31 23:45:00,61.075,61.117,61.075,61.086,11200000.0
2009-05-31 23:46:00,61.078,61.086,61.078,61.085,17600000.0
2009-05-31 23:47:00,61.087,61.092,61.083,61.086,12800000.0
2009-05-31 23:48:00,60.972,61.095,60.972,61.095,17600000.0
2009-05-31 23:49:00,61.042,61.086,61.033,61.065,16000000.0
2009-05-31 23:50:00,61.03,61.032,61.025,61.03,11200000.0
2009-05-31 23:51:00,61.099,61.107,61.089,61.107,12800000.0
2009-05-31 23:52:00,61.106,61.107,61.096,61.098,16000000.0
2009-05-31 23:53:00,61.046,61.083,61.036,61.042,14400000.0
2009-05-31 23:54:00,61.078,61.083,61.056,61.083,14400000.0
2009-05-31 23:56:00,61.085,61.089,60.996,60.996,11200000.0
2009-05-31 23:57:00,61.073,61.08,61.065,61.08,12800000.0
2009-05-31 23:58:00,61.085,61.095,61.073,61.095,11200000.0
2009-05-31 23:59:00,61.091,61.091,61.085,61.085,8000000.0
2009-06-01 00:00:00,61.081,61.1,61.081,61.1,17600000.0
2009-06-01 00:01:00,61.106,61.129,61.106,61.129,12800000.0
2009-06-01 00:02:00,61.113,61.113,61.079,61.105,11200000.0
2009-06-01 00:03:00,61.105,61.116,61.105,61.116,12800000.0
2009-06-01 00:04:00,61.088,61.11,61.088,61.11,10000000.0
2009-06-01 00:05:00,61.118,61.127,61.11,61.127,11200000.0
2009-06-01 00:06:00,61.111,61.123,61.111,61.123,11200000.0
2009-06-01 00:07:00,61.061,61.097,61.061,61.07,12800000.0
2009-06-01 00:08:00,61.086,61.104,61.086,61.104,12800000.0
2009-06-01 00:09:00,61.005,61.118,61.005,61.118,16000000.0
2009-06-01 00:10:00,61.109,61.129,61.108,61.129,9000000.0
2009-06-01 00:11:00,61.13,61.137,61.124,61.134,16000000.0
2009-06-01 00:12:00,61.13,61.134,61.127,61.133,12800000.0
2009-06-01 00:13:00,61.142,61.142,61.132,61.132,12800000.0
2009-06-01 00:14:00,61.105,61.105,61.079,61.079,14400000.0
2009-06-01 00:15:00,61.11,61.11,61.096,61.096,28800000.0
2009-06-01 00:16:00,61.086,61.094,61.084,61.092,14400000.0
2009-06-01 00:17:00,61.086,61.105,61.086,61.086,17600000.0
2009-06-01 00:18:00,61.074,61.074,60.982,60.982,12800000.0
2009-06-01 00:19:00,61.012,61.027,61.012,61.027,12800000.0
2009-06-01 00:20:00,61.035,61.042,61.03,61.042,17600000.0
2009-06-01 00:21:00,61.054,61.062,61.026,61.026,12800000.0
2009-06-01 00:22:00,60.999,61.026,60.999,61.017,17600000.0
2009-06-01 00:23:00,61.021,61.036,61.021,61.036,8000000.0
2009-06-01 00:24:00,61.052,61.057,61.045,61.05,8000000.0
2009-06-01 00:25:00,61.025,61.037,61.005,61.037,16000000.0
2009-06-01 00:26:00,61.01,61.013,61.007,61.007,12800000.0
2009-06-01 00:27:00,61.02,61.023,61.018,61.023,8000000.0
2009-06-01 00:28:00,61.016,61.016,60.994,60.994,32000000.0
2009-06-01 00:29:00,61.018,61.018,60.996,61.004,12800000.0
2009-06-01 00:30:00,61.009,61.024,61.007,61.024,11200000.0
2009-06-01 00:31:00,60.966,60.993,60.965,60.993,11200000.0
2009-06-01 00:32:00,61.014,61.014,60.994,60.998,12800000.0
2009-06-01 00:33:00,60.995,61.001,60.995,60.996,12800000.0
2009-06-01 00:34:00,60.999,60.999,60.982,60.983,19200000.0
2009-06-01 00:35:00,60.973,60.973,60.934,60.934,28800000.0
2009-06-01 00:36:00,60.937,60.937,60.783,60.783,17600000.0
2009-06-01 00:37:00,60.787,60.859,60.787,60.859,12800000.0
2009-06-01 00:38:00,60.87,60.882,60.856,60.856,17600000.0
2009-06-01 00:39:00,60.86,60.887,60.86,60.887,12800000.0
2009-06-01 00:40:00,60.887,60.893,60.865,60.865,16000000.0
2009-06-01 00:41:00,60.88,60.889,60.877,60.881,12800000.0
2009-06-01 00:42:00,60.867,60.879,60.861,60.87,12800000.0
2009-06-01 00:43:00,60.855,60.868,60.855,60.868,11200000.0
2009-06-01 00:44:00,60.872,60.876,60.841,60.859,11200000.0
2009-06-01 00:45:00,60.813,60.825,60.794,60.825,11200000.0
2009-06-01 00:46:00,60.864,60.879,60.864,60.874,14400000.0
2009-06-01 00:47:00,60.825,60.844,60.812,60.844,12800000.0
2009-06-01 00:48:00,60.851,60.854,60.839,60.844,9600000.0
2009-06-01 00:49:00,60.848,60.883,60.848,60.883,16000000.0
2009-06-01 00:50:00,60.905,60.911,60.905,60.909,11200000.0
2009-06-01 00:51:00,60.906,60.908,60.9,60.905,17600000.0
2009-06-01 00:52:00,60.889,60.895,60.883,60.883,11200000.0
2009-06-01 00:53:00,60.887,60.899,60.887,60.895,8000000.0
2009-06-01 00:54:00,60.897,60.92,60.897,60.92,11200000.0
2009-06-01 00:55:00,60.902,60.904,60.863,60.87,28800000.0
2009-06-01 00:56:00,60.867,60.869,60.859,60.859,12800000.0
2009-06-01 00:57:00,60.89,60.91,60.89,60.91,12800000.0
2009-06-01 00:58:00,60.906,60.915,60.904,60.915,12800000.0
2009-06-01 00:59:00,60.897,60.897,60.872,60.873,11200000.0
2009-06-01 01:00:00,60.904,60.931,60.904,60.931,16000000.0
2009-06-01 01:01:00,60.974,60.987,60.974,60.979,9600000.0
2009-06-01 01:02:00,60.987,60.993,60.987,60.993,11200000.0
2009-06-01 01:03:00,60.995,60.999,60.991,60.999,22400000.0
2009-06-01 01:04:00,61.024,61.034,61.024,61.032,12800000.0
2009-06-01 01:05:00,61.038,61.046,61.038,61.042,12800000.0
2009-06-01 01:06:00,61.039,61.044,60.98,61.036,12800000.0
2009-06-01 01:07:00,61.025,61.025,61.01,61.011,11200000.0
2009-06-01 01:08:00,61.018,61.028,61.017,61.028,16000000.0
2009-06-01 01:09:00,60.998,61.021,60.995,61.021,16000000.0
2009-06-01 01:10:00,61.007,61.016,61.007,61.007,9600000.0
2009-06-01 01:11:00,60.979,60.984,60.963,60.984,11200000.0
2009-06-01 01:12:00,61.001,61.031,61.001,61.031,8000000.0
2009-06-01 01:13:00,61.005,61.005,60.988,60.994,17600000.0
2009-06-01 01:14:00,60.975,60.975,60.97,60.97,9600000.0
2009-06-01 01:15:00,60.97,60.974,60.968,60.973,17600000.0
2009-06-01 01:16:00,60.975,60.975,60.963,60.963,25600000.0
2009-06-01 01:17:00,60.972,60.978,60.968,60.978,12800000.0
2009-06-01 01:18:00,60.974,60.977,60.968,60.97,12800000.0
2009-06-01 01:19:00,60.97,60.97,60.958,60.962,11200000.0
2009-06-01 01:20:00,60.965,60.979,60.965,60.979,19200000.0
2009-06-01 01:21:00,60.972,60.978,60.97,60.971,11200000.0
2009-06-01 01:22:00,60.974,60.985,60.963,60.963,12800000.0
2009-06-01 01:23:00,60.96,60.96,60.928,60.932,16000000.0
2009-06-01 01:24:00,60.915,60.915,60.881,60.881,12800000.0
2009-06-01 01:25:00,60.883,60.883,60.867,60.867,11200000.0
2009-06-01 01:26:00,60.864,60.864,60.84,60.84,11200000.0
2009-06-01 01:27:00,60.83,60.835,60.83,60.832,9600000.0
2009-06-01 01:28:00,60.841,60.849,60.838,60.849,13800000.0
2009-06-01 01:29:00,60.82,60.823,60.814,60.823,16000000.0
2009-06-01 01:30:00,60.815,60.823,60.815,60.823,11200000.0
2009-06-01 01:31:00,60.832,60.858,60.832,60.858,16000000.0
2009-06-01 01:32:00,60.842,60.864,60.842,60.864,12800000.0
2009-06-01 01:33:00,60.868,60.87,60.833,60.833,11600000.0
2009-06-01 01:34:00,60.819,60.819,60.791,60.818,24000000.0
2009-06-01 01:35:00,60.826,60.834,60.823,60.83,12800000.0
2009-06-01 01:36:00,60.822,60.841,60.822,60.825,9600000.0
2009-06-01 01:37:00,60.831,60.841,60.793,60.793,16000000.0
2009-06-01 01:38:00,60.809,60.815,60.795,60.801,18000000.0
2009-06-01 01:39:00,60.826,60.826,60.762,60.762,14400000.0
2009-06-01 01:40:00,60.796,60.818,60.796,60.81,9600000.0
2009-06-01 01:41:00,60.815,60.823,60.799,60.819,12800000.0
2009-06-01 01:42:00,60.836,60.84,60.832,60.832,11200000.0
2009-06-01 01:43:00,60.842,60.864,60.842,60.864,8000000.0
2009-06-01 01:44:00,60.878,60.895,60.878,60.892,11600000.0
2009-06-01 01:45:00,60.893,60.893,60.887,60.89,12800000.0
2009-06-01 01:46:00,60.868,60.888,60.868,60.882,16000000.0
2009-06-01 01:47:00,60.875,60.883,60.861,60.861,11200000.0
2009-06-01 01:48:00,60.88,60.899,60.866,60.895,12800000.0
2009-06-01 01:49:00,60.884,60.902,60.884,60.901,12800000.0
2009-06-01 01:50:00,60.902,60.905,60.898,60.904,13800000.0
2009-06-01 01:51:00,60.905,60.91,60.9,60.91,17600000.0
2009-06-01 01:52:00,60.905,60.924,60.904,60.924,20800000.0
2009-06-01 01:53:00,60.917,60.923,60.917,60.918,17600000.0
2009-06-01 01:54:00,60.915,60.927,60.91,60.911,13200000.0
2009-06-01 01:55:00,60.896,60.899,60.883,60.885,11200000.0
2009-06-01 01:56:00,60.881,60.891,60.881,60.889,12800000.0
2009-06-01 01:57:00,60.892,60.892,60.883,60.884,19200000.0
2009-06-01 01:58:00,60.885,60.897,60.883,60.897,11200000.0
2009-06-01 01:59:00,60.904,60.923,60.904,60.923,11200000.0
2009-06-01 02:00:00,60.927,60.928,60.912,60.923,11200000.0
2009-06-01 02:01:00,60.922,60.922,60.891,60.891,11200000.0
2009-06-01 02:02:00,60.893,60.897,60.891,60.891,19200000.0
2009-06-01 02:03:00,60.884,60.891,60.884,60.887,12800000.0
2009-06-01 02:04:00,60.888,60.888,60.874,60.874,11200000.0
2009-06-01 02:05:00,60.855,60.855,60.829,60.829,12800000.0
2009-06-01 02:06:00,60.84,60.84,60.83,60.831,17600000.0
2009-06-01 02:07:00,60.818,60.818,60.804,60.806,20800000.0
2009-06-01 02:08:00,60.829,60.837,60.829,60.832,17600000.0
2009-06-01 02:09:00,60.831,60.831,60.809,60.811,14400000.0
2009-06-01 02:10:00,60.804,60.81,60.798,60.81,12800000.0
2009-06-01 02:11:00,60.815,60.831,60.797,60.831,12800000.0
2009-06-01 02:12:00,60.822,60.835,60.822,60.829,11200000.0
2009-06-01 02:13:00,60.823,60.83,60.812,60.814,16000000.0
2009-06-01 02:14:00,60.828,60.83,60.822,60.83,12800000.0
2009-06-01 02:15:00,60.826,60.833,60.826,60.832,11200000.0
2009-06-01 02:16:00,60.828,60.837,60.828,60.836,8000000.0
2009-06-01 02:17:00,60.825,60.825,60.805,60.805,11200000.0
2009-06-01 02:18:00,60.783,60.791,60.78,60.789,12800000.0
2009-06-01 02:19:00,60.78,60.78,60.766,60.776,9600000.0
2009-06-01 02:20:00,60.773,60.782,60.773,60.782,14400000.0
2009-06-01 02:21:00,60.781,60.8,60.778,60.8,17600000.0
2009-06-01 02:22:00,60.803,60.824,60.803,60.814,16000000.0
2009-06-01 02:23:00,60.821,60.84,60.821,60.829,9600000.0
2009-06-01 02:24:00,60.828,60.831,60.813,60.813,12800000.0
2009-06-01 02:25:00,60.78,60.804,60.773,60.804,24000000.0
2009-06-01 02:26:00,60.834,60.834,60.807,60.811,11200000.0
2009-06-01 02:27:00,60.813,60.814,60.809,60.812,12800000.0
2009-06-01 02:28:00,60.813,60.819,60.802,60.802,16000000.0
2009-06-01 02:29:00,60.821,60.828,60.82,60.82,11200000.0
2009-06-01 02:30:00,60.822,60.822,60.812,60.812,16000000.0
2009-06-01 02:31:00,60.807,60.822,60.807,60.822,14400000.0
2009-06-01 02:32:00,60.827,60.827,60.819,60.821,9600000.0
2009-06-01 02:33:00,60.831,60.839,60.831,60.838,11200000.0
2009-06-01 02:34:00,60.83,60.832,60.824,60.832,11200000.0
2009-06-01 02:35:00,60.842,60.842,60.827,60.827,12800000.0
2009-06-01 02:36:00,60.826,60.826,60.808,60.817,16000000.0
2009-06-01 02:37:00,60.807,60.807,60.787,60.79,12800000.0
2009-06-01 02:38:00,60.772,60.783,60.772,60.775,11200000.0
2009-06-01 02:39:00,60.782,60.787,60.781,60.787,19200000.0
2009-06-01 02:40:00,60.797,60.801,60.79,60.794,11200000.0
2009-06-01 02:41:00,60.815,60.853,60.815,60.853,12800000.0
2009-06-01 02:42:00,60.856,60.872,60.853,60.868,12800000.0
2009-06-01 02:43:00,60.875,60.884,60.871,60.871,25600000.0
2009-06-01 02:44:00,60.865,60.865,60.826,60.826,17600000.0
2009-06-01 02:45:00,60.804,60.806,60.788,60.788,10000000.0
2009-06-01 02:46:00,60.769,60.769,60.733,60.739,17600000.0
2009-06-01 02:47:00,60.733,60.733,60.71,60.71,8000000.0
2009-06-01 02:48:00,60.686,60.686,60.61,60.61,11200000.0
2009-06-01 02:49:00,60.556,60.63,60.556,60.63,9600000.0
2009-06-01 02:50:00,60.659,60.659,60.633,60.633,16000000.0
2009-06-01 02:51:00,60.622,60.622,60.583,60.6,16000000.0
2009-06-01 02:52:00,60.594,60.599,60.585,60.597,11200000.0
2009-06-01 02:53:00,60.593,60.599,60.534,60.593,12800000.0
2009-06-01 02:54:00,60.604,60.608,60.598,60.608,12800000.0
2009-06-01 02:55:00,60.605,60.647,60.605,60.647,12800000.0
2009-06-01 02:56:00,60.628,60.628,60.611,60.627,22400000.0
2009-06-01 02:57:00,60.637,60.642,60.637,60.642,11200000.0
2009-06-01 02:58:00,60.633,60.633,60.611,60.611,9600000.0
2009-06-01 02:59:00,60.596,60.602,60.59,60.6,16000000.0
2009-06-01 03:00:00,60.574,60.574,60.552,60.552,11200000.0
2009-06-01 03:01:00,60.558,60.562,60.546,60.562,12800000.0
2009-06-01 03:02:00,60.585,60.585,60.572,60.585,12800000.0
2009-06-01 03:03:00,60.621,60.621,60.606,60.606,12800000.0
2009-06-01 03:04:00,60.606,60.619,60.605,60.605,28800000.0
2009-06-01 03:05:00,60.616,60.62,60.59,60.59,8000000.0
2009-06-01 03:06:00,60.619,60.645,60.619,60.645,8000000.0
2009-06-01 03:07:00,60.661,60.714,60.661,60.714,11200000.0
2009-06-01 03:08:00,60.732,60.744,60.731,60.734,17600000.0
2009-06-01 03:09:00,60.768,60.802,60.768,60.802,11200000.0
2009-06-01 03:10:00,60.799,60.847,60.799,60.823,16000000.0
2009-06-01 03:11:00,60.838,60.855,60.835,60.855,9600000.0
2009-06-01 03:12:00,60.848,60.848,60.828,60.83,12800000.0
2009-06-01 03:13:00,60.822,60.845,60.822,60.836,14400000.0
2009-06-01 03:14:00,60.842,60.848,60.841,60.848,11200000.0
2009-06-01 03:15:00,60.854,60.857,60.837,60.856,8000000.0
2009-06-01 03:16:00,60.856,60.856,60.84,60.84,11200000.0
2009-06-01 03:17:00,60.849,60.862,60.843,60.843,12800000.0
2009-06-01 03:18:00,60.853,60.908,60.853,60.908,12800000.0
2009-06-01 03:19:00,60.916,60.916,60.903,60.908,16000000.0
2009-06-01 03:20:00,60.886,60.886,60.876,60.882,12800000.0
2009-06-01 03:21:00,60.877,60.882,60.86,60.86,17600000.0
2009-06-01 03:22:00,60.847,60.847,60.814,60.814,12800000.0
2009-06-01 03:23:00,60.8,60.811,60.8,60.806,17600000.0
2009-06-01 03:24:00,60.788,60.796,60.777,60.78,28800000.0
2009-06-01 03:25:00,60.779,60.802,60.776,60.802,19200000.0
2009-06-01 03:26:00,60.785,60.788,60.771,60.771,13200000.0
2009-06-01 03:27:00,60.754,60.755,60.733,60.735,12800000.0
2009-06-01 03:28:00,60.758,60.77,60.758,60.77,11200000.0
2009-06-01 03:29:00,60.766,60.766,60.701,60.701,11200000.0
2009-06-01 03:30:00,60.721,60.753,60.721,60.753,12800000.0
2009-06-01 03:31:00,60.79,60.806,60.789,60.806,32000000.0
2009-06-01 03:32:00,60.822,60.822,60.803,60.803,8000000.0
2009-06-01 03:33:00,60.803,60.81,60.799,60.799,12800000.0
2009-06-01 03:34:00,60.805,60.818,60.791,60.818,16000000.0
2009-06-01 03:35:00,60.816,60.816,60.805,60.805,8000000.0
2009-06-01 03:36:00,60.792,60.796,60.778,60.778,8000000.0
2009-06-01 03:37:00,60.772,60.787,60.771,60.781,17600000.0
2009-06-01 03:38:00,60.797,60.798,60.79,60.792,12800000.0
2009-06-01 03:39:00,60.754,60.754,60.735,60.747,17600000.0
2009-06-01 03:40:00,60.749,60.768,60.749,60.768,12800000.0
2009-06-01 03:41:00,60.769,60.773,60.767,60.767,12800000.0
2009-06-01 03:42:00,60.721,60.75,60.718,60.718,17600000.0
2009-06-01 03:43:00,60.763,60.766,60.757,60.759,14400000.0
2009-06-01 03:44:00,60.752,60.764,60.752,60.764,28800000.0
2009-06-01 03:45:00,60.775,60.788,60.775,60.788,14400000.0
2009-06-01 03:46:00,60.782,60.782,60.769,60.775,12800000.0
2009-06-01 03:47:00,60.761,60.765,60.757,60.763,13200000.0
2009-06-01 03:48:00,60.77,60.775,60.762,60.771,16000000.0
2009-06-01 03:49:00,60.802,60.804,60.802,60.804,3200000.0
2009-06-01 03:50:00,60.829,60.878,60.735,60.735,16000000.0
2009-06-01 03:51:00,60.824,60.844,60.824,60.836,12800000.0
2009-06-01 03:52:00,60.843,60.847,60.841,60.847,12800000.0
2009-06-01 03:53:00,60.851,60.859,60.849,60.849,11200000.0
2009-06-01 03:54:00,60.85,60.85,60.84,60.846,11200000.0
2009-06-01 03:55:00,60.847,60.857,60.839,60.839,9600000.0
2009-06-01 03:56:00,60.855,60.888,60.848,60.888,12800000.0
2009-06-01 03:57:00,60.895,60.906,60.846,60.847,11200000.0
2009-06-01 03:58:00,60.846,60.848,60.837,60.837,12800000.0
2009-06-01 03:59:00,60.827,60.827,60.79,60.79,17600000.0
2009-06-01 04:00:00,60.771,60.771,60.754,60.758,8000000.0
2009-06-01 04:01:00,60.769,60.79,60.758,60.79,11200000.0
2009-06-01 04:02:00,60.801,60.807,60.792,60.807,12800000.0
2009-06-01 04:03:00,60.712,60.809,60.712,60.809,11200000.0
2009-06-01 04:04:00,60.811,60.837,60.805,60.821,12800000.0
2009-06-01 04:05:00,60.812,60.818,60.79,60.813,14400000.0
2009-06-01 04:06:00,60.813,60.819,60.811,60.811,9600000.0
2009-06-01 04:07:00,60.799,60.807,60.793,60.803,16000000.0
2009-06-01 04:08:00,60.816,60.825,60.806,60.825,12800000.0
2009-06-01 04:09:00,60.83,60.836,60.826,60.831,11200000.0
2009-06-01 04:10:00,60.819,60.822,60.807,60.822,16000000.0
2009-06-01 04:11:00,60.819,60.825,60.804,60.821,17600000.0
2009-06-01 04:12:00,60.827,60.835,60.827,60.832,12800000.0
2009-06-01 04:13:00,60.835,60.841,60.832,60.832,17600000.0
2009-06-01 04:14:00,60.834,60.84,60.825,60.84,11200000.0
2009-06-01 04:15:00,60.839,60.839,60.833,60.833,9600000.0
2009-06-01 04:16:00,60.824,60.831,60.82,60.831,14800000.0
2009-06-01 04:17:00,60.837,60.842,60.835,60.839,17600000.0
2009-06-01 04:18:00,60.839,60.851,60.839,60.848,12800000.0
2009-06-01 04:19:00,60.845,60.868,60.839,60.868,35200000.0
2009-06-01 04:20:00,60.877,60.888,60.87,60.888,12800000.0
2009-06-01 04:21:00,60.893,60.895,60.886,60.886,11200000.0
2009-06-01 04:22:00,60.887,60.907,60.883,60.907,12800000.0
2009-06-01 04:23:00,60.958,60.97,60.957,60.97,12800000.0
2009-06-01 04:24:00,60.957,60.964,60.953,60.964,16000000.0
2009-06-01 04:25:00,60.952,60.952,60.929,60.929,8000000.0
2009-06-01 04:26:00,60.916,60.931,60.916,60.931,13200000.0
2009-06-01 04:27:00,60.932,60.941,60.926,60.926,17600000.0
2009-06-01 04:28:00,60.914,60.914,60.889,60.889,12800000.0
2009-06-01 04:29:00,60.887,60.895,60.887,60.89,8000000.0
2009-06-01 04:30:00,60.91,60.91,60.891,60.891,12800000.0
2009-06-01 04:31:00,60.887,60.887,60.865,60.865,16000000.0
2009-06-01 04:32:00,60.871,60.88,60.871,60.879,11200000.0
2009-06-01 04:33:00,60.881,60.881,60.873,60.879,12800000.0
2009-06-01 04:34:00,60.876,60.876,60.866,60.874,14400000.0
2009-06-01 04:35:00,60.87,60.878,60.867,60.878,11200000.0
2009-06-01 04:36:00,60.87,60.87,60.859,60.859,11200000.0
2009-06-01 04:37:00,60.863,60.872,60.861,60.869,11200000.0
2009-06-01 04:38:00,60.872,60.883,60.871,60.871,9600000.0
2009-06-01 04:39:00,60.897,60.902,60.886,60.89,14400000.0
2009-06-01 04:40:00,60.889,60.889,60.869,60.877,12800000.0
2009-06-01 04:41:00,60.881,60.893,60.876,60.885,11200000.0
2009-06-01 04:42:00,60.891,60.9,60.886,60.892,12800000.0
2009-06-01 04:43:00,60.891,60.897,60.891,60.897,9600000.0
2009-06-01 04:44:00,60.905,60.91,60.899,60.906,12800000.0
2009-06-01 04:45:00,60.88,60.884,60.842,60.842,11200000.0
2009-06-01 04:46:00,60.891,60.897,60.89,60.897,12800000.0
2009-06-01 04:47:00,60.914,60.919,60.909,60.916,8000000.0
2009-06-01 04:48:00,60.89,60.895,60.884,60.895,11200000.0
2009-06-01 04:49:00,60.904,60.909,60.9,60.907,12800000.0
2009-06-01 04:50:00,60.9,60.911,60.9,60.91,17600000.0
2009-06-01 04:51:00,60.905,60.912,60.905,60.908,16000000.0
2009-06-01 04:52:00,60.9,60.9,60.892,60.892,12800000.0
2009-06-01 04:53:00,60.867,60.888,60.867,60.872,12800000.0
2009-06-01 04:54:00,60.896,60.9,60.892,60.892,33600000.0
2009-06-01 04:55:00,60.897,60.902,60.893,60.899,11200000.0
2009-06-01 04:56:00,60.907,60.912,60.9,60.903,16000000.0
2009-06-01 04:57:00,60.899,60.911,60.899,60.902,17600000.0
2009-06-01 04:58:00,60.905,60.921,60.905,60.921,8000000.0
2009-06-01 04:59:00,60.927,60.927,60.909,60.919,17600000.0
2009-06-01 05:00:00,60.909,60.911,60.907,60.909,8000000.0
2009-06-01 05:01:00,60.898,60.898,60.879,60.881,14400000.0
2009-06-01 05:02:00,60.923,60.934,60.923,60.931,9600000.0
2009-06-01 05:03:00,60.927,60.927,60.915,60.915,9600000.0
2009-06-01 05:04:00,60.91,60.917,60.907,60.912,12800000.0
2009-06-01 05:05:00,60.905,60.912,60.903,60.905,13200000.0
2009-06-01 05:06:00,60.917,60.922,60.907,60.907,6400000.0
2009-06-01 05:07:00,60.92,60.925,60.916,60.916,11200000.0
2009-06-01 05:08:00,60.917,60.922,60.911,60.922,14400000.0
2009-06-01 05:09:00,60.914,60.917,60.901,60.901,8000000.0
2009-06-01 05:10:00,60.928,60.932,60.924,60.926,13200000.0
2009-06-01 05:11:00,60.922,60.928,60.92,60.926,8000000.0
2009-06-01 05:12:00,60.92,60.92,60.905,60.905,11200000.0
2009-06-01 05:13:00,60.914,60.914,60.906,60.914,11200000.0
2009-06-01 05:14:00,60.9,60.9,60.879,60.89,16000000.0
2009-06-01 05:15:00,60.891,60.894,60.886,60.89,8000000.0
2009-06-01 05:16:00,60.879,60.896,60.876,60.887,16000000.0
2009-06-01 05:17:00,60.879,60.885,60.844,60.844,14400000.0
2009-06-01 05:18:00,60.881,60.881,60.855,60.881,11200000.0
2009-06-01 05:19:00,60.896,60.901,60.889,60.892,17600000.0
2009-06-01 05:20:00,60.888,60.893,60.877,60.877,9000000.0
2009-06-01 05:21:00,60.868,60.874,60.868,60.871,8000000.0
2009-06-01 05:22:00,60.863,60.872,60.863,60.872,25600000.0
2009-06-01 05:23:00,60.874,60.874,60.868,60.868,43200000.0
2009-06-01 05:24:00,60.875,60.881,60.873,60.876,12800000.0
2009-06-01 05:25:00,60.878,60.878,60.858,60.874,12800000.0
2009-06-01 05:26:00,60.857,60.869,60.857,60.869,11200000.0
2009-06-01 05:27:00,60.884,60.889,60.874,60.877,12800000.0
2009-06-01 05:28:00,60.862,60.869,60.862,60.865,11200000.0
2009-06-01 05:29:00,60.863,60.879,60.863,60.864,17600000.0
2009-06-01 05:30:00,60.868,60.894,60.868,60.886,16000000.0
2009-06-01 05:31:00,60.878,60.891,60.878,60.891,11200000.0
2009-06-01 05:32:00,60.889,60.911,60.889,60.911,12800000.0
2009-06-01 05:33:00,60.924,60.932,60.922,60.932,11200000.0
2009-06-01 05:34:00,60.917,60.935,60.904,60.935,16000000.0
2009-06-01 05:35:00,60.92,60.928,60.904,60.91,11200000.0
2009-06-01 05:36:00,60.941,60.946,60.94,60.945,12800000.0
2009-06-01 05:37:00,60.94,60.947,60.936,60.936,12800000.0
2009-06-01 05:38:00,60.944,60.95,60.932,60.95,9600000.0
2009-06-01 05:39:00,60.94,60.952,60.928,60.934,12800000.0
2009-06-01 05:40:00,60.958,60.958,60.951,60.953,12800000.0
2009-06-01 05:41:00,60.953,60.953,60.941,60.941,11200000.0
2009-06-01 05:42:00,60.937,60.937,60.925,60.925,19200000.0
2009-06-01 05:43:00,60.92,60.924,60.913,60.915,17600000.0
2009-06-01 05:44:00,60.9,60.909,60.9,60.908,14400000.0
2009-06-01 05:45:00,60.909,60.927,60.909,60.927,12800000.0
2009-06-01 05:46:00,60.926,60.943,60.926,60.933,12800000.0
2009-06-01 05:47:00,60.948,60.954,60.941,60.954,12800000.0
2009-06-01 05:48:00,60.969,60.981,60.969,60.971,11200000.0
2009-06-01 05:49:00,60.962,60.976,60.962,60.976,22400000.0
2009-06-01 05:50:00,60.994,61.004,60.991,60.995,12800000.0
2009-06-01 05:51:00,60.985,60.985,60.967,60.967,9600000.0
2009-06-01 05:52:00,60.983,60.984,60.977,60.983,16000000.0
2009-06-01 05:53:00,61.006,61.016,61.005,61.015,12800000.0
2009-06-01 05:54:00,61.014,61.023,61.014,61.016,11200000.0
2009-06-01 05:55:00,61.019,61.031,61.019,61.031,16000000.0
2009-06-01 05:56:00,61.018,61.022,61.013,61.022,17600000.0
2009-06-01 05:57:00,61.01,61.023,61.01,61.013,10600000.0
2009-06-01 05:58:00,61.03,61.052,61.03,61.046,11200000.0
2009-06-01 05:59:00,61.041,61.041,61.03,61.037,17600000.0
2009-06-01 06:00:00,61.034,61.049,61.034,61.049,8000000.0
2009-06-01 06:01:00,61.051,61.053,61.029,61.029,8000000.0
2009-06-01 06:02:00,61.019,61.022,61.01,61.014,17600000.0
2009-06-01 06:03:00,61.013,61.03,61.013,61.03,12800000.0
2009-06-01 06:04:00,61.04,61.041,61.012,61.021,12800000.0
2009-06-01 06:05:00,61.014,61.015,61.004,61.015,11200000.0
2009-06-01 06:06:00,61.017,61.028,61.017,61.028,11200000.0
2009-06-01 06:07:00,61.028,61.033,61.025,61.025,11200000.0
2009-06-01 06:08:00,61.026,61.034,61.023,61.023,17600000.0
2009-06-01 06:09:00,61.015,61.025,61.007,61.007,12800000.0
2009-06-01 06:10:00,61.015,61.025,61.014,61.021,11200000.0
2009-06-01 06:11:00,61.012,61.012,60.995,60.995,35200000.0
2009-06-01 06:12:00,60.977,60.982,60.976,60.979,11200000.0
2009-06-01 06:13:00,60.986,60.994,60.982,60.982,14400000.0
2009-06-01 06:14:00,60.99,60.99,60.978,60.978,17600000.0
2009-06-01 06:15:00,60.991,60.991,60.987,60.987,8000000.0
2009-06-01 06:16:00,60.983,60.983,60.968,60.968,8000000.0
2009-06-01 06:17:00,60.951,60.982,60.951,60.971,12800000.0
2009-06-01 06:18:00,60.974,60.997,60.902,60.902,11200000.0
2009-06-01 06:19:00,60.978,60.984,60.972,60.972,12200000.0
2009-06-01 06:20:00,60.975,60.983,60.971,60.974,12800000.0
2009-06-01 06:21:00,60.99,60.998,60.985,60.996,14400000.0
2009-06-01 06:22:00,61.006,61.018,60.997,61.018,16000000.0
2009-06-01 06:23:00,61.019,61.039,61.019,61.039,11200000.0
2009-06-01 06:24:00,61.047,61.062,61.046,61.062,14400000.0
2009-06-01 06:25:00,61.073,61.088,61.073,61.088,8000000.0
2009-06-01 06:26:00,61.066,61.085,61.064,61.083,11200000.0
2009-06-01 06:27:00,61.095,61.095,61.09,61.095,8000000.0
2009-06-01 06:28:00,61.099,61.116,61.099,61.116,16000000.0
2009-06-01 06:29:00,61.125,61.153,61.125,61.148,12800000.0
2009-06-01 06:30:00,61.158,61.158,61.146,61.147,27200000.0
2009-06-01 06:31:00,61.139,61.139,61.121,61.135,11200000.0
2009-06-01 06:32:00,61.133,61.135,61.124,61.135,22400000.0
2009-06-01 06:33:00,61.13,61.13,61.102,61.102,24000000.0
2009-06-01 06:34:00,61.093,61.094,61.084,61.084,17600000.0
2009-06-01 06:35:00,61.077,61.103,61.077,61.097,11200000.0
2009-06-01 06:36:00,61.1,61.1,61.075,61.081,12800000.0
2009-06-01 06:37:00,61.077,61.085,61.076,61.082,12800000.0
2009-06-01 06:38:00,61.088,61.088,61.076,61.076,8000000.0
2009-06-01 06:39:00,61.072,61.072,61.049,61.049,14400000.0
2009-06-01 06:40:00,61.059,61.077,61.059,61.071,17600000.0
2009-06-01 06:41:00,61.063,61.072,61.063,61.072,8000000.0
2009-06-01 06:42:00,61.072,61.073,61.068,61.071,14400000.0
2009-06-01 06:43:00,61.071,61.078,61.069,61.078,19200000.0
2009-06-01 06:44:00,61.074,61.091,61.074,61.091,11600000.0
2009-06-01 06:45:00,61.089,61.096,61.086,61.096,12800000.0
2009-06-01 06:46:00,61.106,61.12,61.101,61.112,16000000.0
2009-06-01 06:47:00,61.118,61.127,61.118,61.122,12800000.0
2009-06-01 06:48:00,61.111,61.113,61.093,61.105,12800000.0
2009-06-01 06:49:00,61.1,61.112,61.1,61.11,8000000.0
2009-06-01 06:50:00,61.107,61.116,61.107,61.111,11200000.0
2009-06-01 06:51:00,61.107,61.122,61.107,61.122,16000000.0
2009-06-01 06:52:00,61.122,61.122,61.111,61.119,14400000.0
2009-06-01 06:53:00,60.989,61.1,60.989,61.1,8000000.0
2009-06-01 06:54:00,61.111,61.133,61.111,61.13,14400000.0
2009-06-01 06:55:00,61.13,61.146,61.13,61.146,9600000.0
2009-06-01 06:56:00,61.157,61.173,61.157,61.173,8000000.0
2009-06-01 06:57:00,61.158,61.158,61.152,61.152,16000000.0
2009-06-01 06:58:00,61.135,61.138,61.129,61.129,11200000.0
2009-06-01 06:59:00,61.136,61.143,61.134,61.141,17600000.0
2009-06-01 07:00:00,61.138,61.141,61.119,61.119,11200000.0
2009-06-01 07:01:00,61.132,61.147,61.132,61.134,9600000.0
2009-06-01 07:02:00,61.157,61.163,61.156,61.16,12800000.0
2009-06-01 07:03:00,61.16,61.16,61.152,61.153,12800000.0
2009-06-01 07:04:00,61.148,61.161,61.141,61.161,8000000.0
2009-06-01 07:05:00,61.171,61.171,61.151,61.151,12800000.0
2009-06-01 07:06:00,61.159,61.163,61.157,61.163,16000000.0
2009-06-01 07:07:00,61.162,61.162,61.15,61.15,12800000.0
2009-06-01 07:08:00,61.167,61.197,61.167,61.182,28800000.0
2009-06-01 07:09:00,61.172,61.183,61.168,61.168,16000000.0
2009-06-01 07:10:00,61.195,61.205,61.18,61.184,19200000.0
2009-06-01 07:11:00,61.199,61.203,61.196,61.203,17600000.0
2009-06-01 07:12:00,61.214,61.232,61.214,61.227,12800000.0
2009-06-01 07:13:00,61.231,61.233,61.219,61.22,14400000.0
2009-06-01 07:14:00,61.224,61.224,61.216,61.217,12800000.0
2009-06-01 07:15:00,61.224,61.231,61.222,61.222,11200000.0
2009-06-01 07:16:00,61.235,61.241,61.226,61.239,14400000.0
2009-06-01 07:17:00,61.232,61.232,61.222,61.223,11200000.0
2009-06-01 07:18:00,61.23,61.233,61.227,61.227,11200000.0
2009-06-01 07:19:00,61.234,61.236,61.227,61.235,8000000.0
2009-06-01 07:20:00,61.238,61.243,61.234,61.243,13800000.0
2009-06-01 07:21:00,61.26,61.286,61.26,61.286,12800000.0
2009-06-01 07:22:00,61.269,61.274,61.269,61.273,12800000.0
2009-06-01 07:23:00,61.286,61.29,61.277,61.29,16400000.0
2009-06-01 07:24:00,61.286,61.286,61.263,61.263,8000000.0
2009-06-01 07:25:00,61.252,61.256,61.251,61.252,11200000.0
2009-06-01 07:26:00,61.255,61.264,61.248,61.264,12800000.0
2009-06-01 07:27:00,61.265,61.265,61.255,61.263,12800000.0
2009-06-01 07:28:00,61.253,61.253,61.24,61.241,12800000.0
2009-06-01 07:29:00,61.237,61.237,61.216,61.235,27200000.0
2009-06-01 07:30:00,61.227,61.231,61.128,61.215,16000000.0
2009-06-01 07:31:00,61.242,61.242,61.23,61.232,11200000.0
2009-06-01 07:32:00,61.222,61.222,61.209,61.215,8000000.0
2009-06-01 07:33:00,61.231,61.234,61.222,61.225,16000000.0
2009-06-01 07:34:00,61.236,61.24,61.226,61.226,11200000.0
2009-06-01 07:35:00,61.21,61.218,61.206,61.206,12800000.0
2009-06-01 07:36:00,61.213,61.226,61.212,61.224,12800000.0
2009-06-01 07:37:00,61.227,61.234,61.227,61.232,9600000.0
2009-06-01 07:38:00,61.23,61.233,61.225,61.231,8000000.0
2009-06-01 07:39:00,61.223,61.23,61.219,61.23,19200000.0
2009-06-01 07:40:00,61.219,61.229,61.211,61.211,11200000.0
2009-06-01 07:41:00,61.237,61.248,61.237,61.243,32000000.0
2009-06-01 07:42:00,61.252,61.262,61.246,61.262,33600000.0
2009-06-01 07:43:00,61.261,61.261,61.252,61.26,28800000.0
2009-06-01 07:44:00,61.285,61.295,61.285,61.29,8000000.0
2009-06-01 07:45:00,61.304,61.308,61.242,61.298,9600000.0
2009-06-01 07:46:00,61.285,61.292,61.282,61.284,27200000.0
2009-06-01 07:47:00,61.279,61.279,61.259,61.259,8000000.0
2009-06-01 07:48:00,61.243,61.264,61.243,61.264,11200000.0
2009-06-01 07:49:00,61.263,61.263,61.228,61.228,16000000.0
2009-06-01 07:50:00,61.208,61.223,61.204,61.218,11200000.0
2009-06-01 07:51:00,61.214,61.223,61.209,61.209,38400000.0
2009-06-01 07:52:00,61.213,61.219,61.213,61.218,9600000.0
2009-06-01 07:53:00,61.199,61.199,61.182,61.182,11200000.0
2009-06-01 07:54:00,61.187,61.188,61.171,61.171,12800000.0
2009-06-01 07:55:00,61.176,61.218,61.176,61.207,30400000.0
2009-06-01 07:56:00,61.208,61.208,61.191,61.191,8000000.0
2009-06-01 07:57:00,61.197,61.2,61.19,61.191,17600000.0
2009-06-01 07:58:00,61.187,61.187,61.18,61.18,11200000.0
2009-06-01 07:59:00,61.177,61.195,61.175,61.193,18000000.0
2009-06-01 08:00:00,61.199,61.206,61.197,61.197,20800000.0
2009-06-01 08:01:00,61.207,61.209,61.202,61.204,11200000.0
2009-06-01 08:02:00,61.204,61.214,61.204,61.214,9600000.0
2009-06-01 08:03:00,61.216,61.216,61.19,61.19,9600000.0
2009-06-01 08:04:00,61.194,61.194,61.16,61.163,11200000.0
2009-06-01 08:05:00,61.195,61.202,61.195,61.196,12800000.0
2009-06-01 08:06:00,61.205,61.211,61.197,61.211,13200000.0
2009-06-01 08:07:00,61.208,61.209,61.184,61.185,16000000.0
2009-06-01 08:08:00,61.19,61.191,61.182,61.19,9600000.0
2009-06-01 08:09:00,61.199,61.199,61.191,61.193,12800000.0
2009-06-01 08:10:00,61.183,61.183,61.154,61.163,30400000.0
2009-06-01 08:11:00,61.16,61.161,61.15,61.161,22400000.0
2009-06-01 08:12:00,61.177,61.235,61.177,61.235,17600000.0
2009-06-01 08:13:00,61.262,61.284,61.262,61.268,14400000.0
2009-06-01 08:14:00,61.268,61.268,61.242,61.261,16000000.0
2009-06-01 08:15:00,61.256,61.261,61.248,61.252,11200000.0
2009-06-01 08:16:00,61.256,61.283,61.256,61.283,19200000.0
2009-06-01 08:17:00,61.294,61.303,61.294,61.295,11200000.0
2009-06-01 08:18:00,61.301,61.309,61.285,61.285,11200000.0
2009-06-01 08:19:00,61.294,61.309,61.294,61.307,11200000.0
2009-06-01 08:20:00,61.334,61.336,61.317,61.318,12800000.0
2009-06-01 08:21:00,61.327,61.331,61.324,61.33,9600000.0
2009-06-01 08:22:00,61.328,61.33,61.305,61.305,11200000.0
2009-06-01 08:23:00,61.316,61.316,61.298,61.314,16000000.0
2009-06-01 08:24:00,61.32,61.333,61.308,61.333,17600000.0
2009-06-01 08:25:00,61.365,61.377,61.365,61.369,12800000.0
2009-06-01 08:26:00,61.335,61.335,61.3,61.302,11200000.0
2009-06-01 08:27:00,61.297,61.303,61.295,61.296,11200000.0
2009-06-01 08:28:00,61.299,61.3,61.292,61.292,12800000.0
2009-06-01 08:29:00,61.284,61.284,61.248,61.248,11200000.0
2009-06-01 08:30:00,61.238,61.238,61.221,61.233,12800000.0
2009-06-01 08:31:00,61.233,61.254,61.233,61.254,12800000.0
2009-06-01 08:32:00,61.251,61.251,61.24,61.24,14400000.0
2009-06-01 08:33:00,61.23,61.245,61.23,61.232,41600000.0
2009-06-01 08:34:00,61.237,61.237,61.227,61.231,11200000.0
2009-06-01 08:35:00,61.238,61.258,61.238,61.258,48000000.0
2009-06-01 08:36:00,61.269,61.273,61.258,61.273,16000000.0
2009-06-01 08:37:00,61.273,61.281,61.263,61.263,14400000.0
2009-06-01 08:38:00,61.264,61.264,61.254,61.26,17600000.0
2009-06-01 08:39:00,61.249,61.263,61.247,61.263,14400000.0
2009-06-01 08:40:00,61.271,61.307,61.271,61.307,11200000.0
2009-06-01 08:41:00,61.327,61.369,61.327,61.362,32000000.0
2009-06-01 08:42:00,61.351,61.409,61.351,61.409,14400000.0
2009-06-01 08:43:00,61.395,61.395,61.368,61.387,8000000.0
2009-06-01 08:44:00,61.37,61.37,61.358,61.36,9600000.0
2009-06-01 08:45:00,61.343,61.349,61.339,61.346,36800000.0
2009-06-01 08:46:00,61.339,61.339,61.327,61.327,9600000.0
2009-06-01 08:47:00,61.337,61.343,61.335,61.342,24000000.0
2009-06-01 08:48:00,61.336,61.351,61.334,61.338,30400000.0
2009-06-01 08:49:00,61.356,61.364,61.356,61.364,8000000.0
2009-06-01 08:50:00,61.345,61.374,61.345,61.372,12800000.0
2009-06-01 08:51:00,61.4,61.439,61.4,61.439,22400000.0
2009-06-01 08:52:00,61.477,61.482,61.455,61.455,35200000.0
2009-06-01 08:53:00,61.48,61.511,61.48,61.511,56000000.0
2009-06-01 08:54:00,61.507,61.507,61.463,61.463,22400000.0
2009-06-01 08:55:00,61.462,61.493,61.459,61.459,17600000.0
2009-06-01 08:56:00,61.458,61.461,61.439,61.439,14400000.0
2009-06-01 08:57:00,61.464,61.483,61.463,61.463,42600000.0
2009-06-01 08:58:00,61.442,61.474,61.442,61.449,19200000.0
2009-06-01 08:59:00,61.463,61.481,61.463,61.479,14400000.0
2009-06-01 09:00:00,61.51,61.524,61.504,61.518,32000000.0
2009-06-01 09:01:00,61.516,61.516,61.497,61.499,32000000.0
2009-06-01 09:02:00,61.493,61.493,61.456,61.456,19200000.0
2009-06-01 09:03:00,61.43,61.43,61.412,61.421,16000000.0
2009-06-01 09:04:00,61.447,61.453,61.44,61.452,22400000.0
2009-06-01 09:05:00,61.47,61.491,61.47,61.491,19200000.0
2009-06-01 09:06:00,61.496,61.523,61.49,61.509,29800000.0
2009-06-01 09:07:00,61.506,61.529,61.506,61.529,19200000.0
2009-06-01 09:08:00,61.559,61.583,61.559,61.569,12800000.0
2009-06-01 09:09:00,61.534,61.534,61.497,61.5,46400000.0
2009-06-01 09:10:00,61.498,61.517,61.498,61.508,23400000.0
2009-06-01 09:11:00,61.498,61.499,61.488,61.495,28800000.0
2009-06-01 09:12:00,61.498,61.505,61.486,61.492,14400000.0
2009-06-01 09:13:00,61.512,61.521,61.504,61.504,12800000.0
2009-06-01 09:14:00,61.512,61.535,61.507,61.521,12800000.0
2009-06-01 09:15:00,61.503,61.541,61.503,61.541,30400000.0
2009-06-01 09:16:00,61.559,61.559,61.532,61.541,49600000.0
2009-06-01 09:17:00,61.537,61.542,61.528,61.542,78800000.0
2009-06-01 09:18:00,61.547,61.547,61.504,61.504,72000000.0
2009-06-01 09:19:00,61.517,61.533,61.511,61.513,65600000.0
2009-06-01 09:20:00,61.497,61.528,61.497,61.528,76800000.0
2009-06-01 09:21:00,61.521,61.521,61.488,61.488,49600000.0
2009-06-01 09:22:00,61.49,61.49,61.465,61.468,36800000.0
2009-06-01 09:23:00,61.471,61.478,61.45,61.475,70000000.0
2009-06-01 09:24:00,61.485,61.493,61.473,61.493,43200000.0
2009-06-01 09:25:00,61.493,61.497,61.481,61.481,19200000.0
2009-06-01 09:26:00,61.496,61.497,61.49,61.495,32000000.0
2009-06-01 09:27:00,61.503,61.52,61.503,61.52,70400000.0
2009-06-01 09:28:00,61.515,61.524,61.512,61.524,8000000.0
2009-06-01 09:29:00,61.53,61.53,61.448,61.448,37200000.0
2009-06-01 09:30:00,61.457,61.457,61.448,61.457,25600000.0
2009-06-01 09:31:00,61.48,61.492,61.472,61.472,12800000.0
2009-06-01 09:32:00,61.488,61.5,61.488,61.5,33600000.0
2009-06-01 09:33:00,61.5,61.5,61.482,61.496,30800000.0
2009-06-01 09:34:00,61.498,61.509,61.493,61.509,33600000.0
2009-06-01 09:35:00,61.5,61.5,61.48,61.48,52800000.0
2009-06-01 09:36:00,61.493,61.516,61.493,61.516,46400000.0
2009-06-01 09:37:00,61.503,61.511,61.497,61.502,33600000.0
2009-06-01 09:38:00,61.486,61.492,61.478,61.482,12800000.0
2009-06-01 09:39:00,61.455,61.455,61.412,61.412,43200000.0
2009-06-01 09:40:00,61.408,61.42,61.4,61.4,46400000.0
2009-06-01 09:41:00,61.404,61.413,61.403,61.403,30400000.0
2009-06-01 09:42:00,61.401,61.412,61.401,61.412,43200000.0
2009-06-01 09:43:00,61.436,61.468,61.436,61.468,56000000.0
2009-06-01 09:44:00,61.491,61.531,61.486,61.531,30400000.0
2009-06-01 09:45:00,61.519,61.527,61.516,61.527,18600000.0
2009-06-01 09:46:00,61.539,61.548,61.523,61.525,27200000.0
2009-06-01 09:47:00,61.519,61.519,61.507,61.507,12800000.0
2009-06-01 09:48:00,61.516,61.539,61.516,61.539,9600000.0
2009-06-01 09:49:00,61.513,61.513,61.496,61.508,9600000.0
2009-06-01 09:50:00,61.504,61.517,61.493,61.509,33600000.0
2009-06-01 09:51:00,61.517,61.517,61.492,61.5,84800000.0
2009-06-01 09:52:00,61.5,61.513,61.5,61.513,35200000.0
2009-06-01 09:53:00,61.521,61.529,61.513,61.517,30400000.0
2009-06-01 09:54:00,61.502,61.502,61.473,61.473,12800000.0
2009-06-01 09:55:00,61.456,61.475,61.456,61.474,33600000.0
2009-06-01 09:56:00,61.487,61.492,61.47,61.47,36800000.0
2009-06-01 09:57:00,61.461,61.462,61.452,61.455,24000000.0
2009-06-01 09:58:00,61.462,61.475,61.462,61.475,32000000.0
2009-06-01 09:59:00,61.477,61.483,61.473,61.481,51600000.0
2009-06-01 10:00:00,61.482,61.512,61.482,61.512,62400000.0
2009-06-01 10:01:00,61.514,61.518,61.51,61.518,17600000.0
2009-06-01 10:02:00,61.522,61.526,61.51,61.522,36800000.0
2009-06-01 10:03:00,61.513,61.514,61.506,61.51,44800000.0
2009-06-01 10:04:00,61.491,61.495,61.487,61.488,40000000.0
2009-06-01 10:05:00,61.49,61.49,61.476,61.476,38400000.0
2009-06-01 10:06:00,61.465,61.491,61.465,61.482,33600000.0
2009-06-01 10:07:00,61.484,61.506,61.484,61.506,42600000.0
2009-06-01 10:08:00,61.496,61.5,61.48,61.48,49600000.0
2009-06-01 10:09:00,61.498,61.533,61.498,61.529,12800000.0
2009-06-01 10:10:00,61.522,61.533,61.52,61.523,46400000.0
2009-06-01 10:11:00,61.488,61.488,61.456,61.466,57600000.0
2009-06-01 10:12:00,61.465,61.465,61.438,61.438,57000000.0
2009-06-01 10:13:00,61.396,61.396,61.38,61.389,41600000.0
2009-06-01 10:14:00,61.392,61.394,61.381,61.381,30400000.0
2009-06-01 10:15:00,61.412,61.422,61.409,61.419,30400000.0
2009-06-01 10:16:00,61.463,61.463,61.442,61.453,17600000.0
2009-06-01 10:17:00,61.44,61.44,61.418,61.418,12800000.0
2009-06-01 10:18:00,61.415,61.445,61.415,61.445,12800000.0
2009-06-01 10:19:00,61.458,61.461,61.447,61.447,75200000.0
2009-06-01 10:20:00,61.462,61.482,61.462,61.481,9600000.0
2009-06-01 10:21:00,61.474,61.474,61.449,61.449,35200000.0
2009-06-01 10:22:00,61.47,61.498,61.47,61.498,9600000.0
2009-06-01 10:23:00,61.475,61.497,61.475,61.497,33600000.0
2009-06-01 10:24:00,61.482,61.49,61.452,61.452,43200000.0
2009-06-01 10:25:00,61.454,61.455,61.427,61.433,64000000.0
2009-06-01 10:26:00,61.429,61.429,61.422,61.424,36800000.0
2009-06-01 10:27:00,61.418,61.428,61.417,61.427,52800000.0
2009-06-01 10:28:00,61.422,61.443,61.413,61.439,88000000.0
2009-06-01 10:29:00,61.444,61.444,61.43,61.43,9600000.0
2009-06-01 10:30:00,61.426,61.455,61.426,61.455,27200000.0
2009-06-01 10:31:00,61.449,61.45,61.438,61.438,32000000.0
2009-06-01 10:32:00,61.444,61.454,61.443,61.454,46400000.0
2009-06-01 10:33:00,61.465,61.487,61.465,61.479,35600000.0
2009-06-01 10:34:00,61.463,61.477,61.454,61.477,17600000.0
2009-06-01 10:35:00,61.481,61.481,61.461,61.48,12800000.0
2009-06-01 10:36:00,61.467,61.467,61.448,61.448,11200000.0
2009-06-01 10:37:00,61.443,61.473,61.443,61.449,19200000.0
2009-06-01 10:38:00,61.439,61.455,61.439,61.455,28800000.0
2009-06-01 10:39:00,61.453,61.458,61.44,61.457,15400000.0
2009-06-01 10:40:00,61.465,61.473,61.464,61.473,24000000.0
2009-06-01 10:41:00,61.486,61.486,61.466,61.473,57600000.0
2009-06-01 10:42:00,61.473,61.484,61.466,61.466,38400000.0
2009-06-01 10:43:00,61.469,61.502,61.469,61.502,10000000.0
2009-06-01 10:44:00,61.482,61.493,61.482,61.493,19200000.0
2009-06-01 10:45:00,61.487,61.487,61.473,61.482,22400000.0
2009-06-01 10:46:00,61.484,61.486,61.474,61.474,28800000.0
2009-06-01 10:47:00,61.464,61.464,61.445,61.455,25000000.0
2009-06-01 10:48:00,61.463,61.463,61.454,61.454,38400000.0
2009-06-01 10:49:00,61.458,61.458,61.449,61.452,25600000.0
2009-06-01 10:50:00,61.448,61.458,61.442,61.442,59600000.0
2009-06-01 10:51:00,61.446,61.446,61.436,61.437,68800000.0
2009-06-01 10:52:00,61.446,61.471,61.446,61.456,34600000.0
2009-06-01 10:53:00,61.425,61.426,61.411,61.426,59200000.0
2009-06-01 10:54:00,61.429,61.434,61.424,61.429,54400000.0
2009-06-01 10:55:00,61.424,61.43,61.421,61.422,41600000.0
2009-06-01 10:56:00,61.408,61.413,61.396,61.403,44800000.0
2009-06-01 10:57:00,61.404,61.413,61.399,61.399,33600000.0
2009-06-01 10:58:00,61.39,61.416,61.39,61.416,40000000.0
2009-06-01 10:59:00,61.414,61.416,61.405,61.411,49600000.0
2009-06-01 11:00:00,61.435,61.459,61.435,61.449,51200000.0
2009-06-01 11:01:00,61.44,61.44,61.403,61.403,12800000.0
2009-06-01 11:02:00,61.421,61.432,61.421,61.428,19200000.0
2009-06-01 11:03:00,61.43,61.437,61.426,61.426,37200000.0
2009-06-01 11:04:00,61.422,61.433,61.42,61.433,27200000.0
2009-06-01 11:05:00,61.446,61.456,61.444,61.456,11200000.0
2009-06-01 11:06:00,61.473,61.494,61.473,61.493,30400000.0
2009-06-01 11:07:00,61.498,61.509,61.498,61.507,45800000.0
2009-06-01 11:08:00,61.49,61.496,61.481,61.495,32000000.0
2009-06-01 11:09:00,61.5,61.5,61.481,61.485,75200000.0
2009-06-01 11:10:00,61.494,61.506,61.49,61.491,36800000.0
2009-06-01 11:11:00,61.513,61.514,61.489,61.508,52800000.0
2009-06-01 11:12:00,61.514,61.531,61.511,61.519,70400000.0
2009-06-01 11:13:00,61.521,61.535,61.521,61.527,12800000.0
2009-06-01 11:14:00,61.53,61.57,61.524,61.57,57600000.0
2009-06-01 11:15:00,61.586,61.589,61.565,61.565,11200000.0
2009-06-01 11:16:00,61.56,61.56,61.541,61.542,17600000.0
2009-06-01 11:17:00,61.523,61.528,61.512,61.519,54400000.0
2009-06-01 11:18:00,61.488,61.509,61.488,61.502,73600000.0
2009-06-01 11:19:00,61.506,61.52,61.503,61.503,56800000.0
2009-06-01 11:20:00,61.489,61.489,61.478,61.486,35200000.0
2009-06-01 11:21:00,61.491,61.491,61.481,61.482,40000000.0
2009-06-01 11:22:00,61.479,61.499,61.479,61.494,41600000.0
2009-06-01 11:23:00,61.499,61.504,61.494,61.497,51200000.0
2009-06-01 11:24:00,61.493,61.495,61.483,61.485,52800000.0
2009-06-01 11:25:00,61.485,61.505,61.482,61.495,35200000.0
2009-06-01 11:26:00,61.498,61.499,61.493,61.495,27200000.0
2009-06-01 11:27:00,61.494,61.499,61.487,61.487,12800000.0
2009-06-01 11:28:00,61.489,61.497,61.489,61.497,41600000.0
2009-06-01 11:29:00,61.486,61.512,61.486,61.509,43200000.0
2009-06-01 11:30:00,61.508,61.519,61.508,61.511,11200000.0
2009-06-01 11:31:00,61.483,61.483,61.465,61.467,27200000.0
2009-06-01 11:32:00,61.48,61.487,61.479,61.481,35200000.0
2009-06-01 11:33:00,61.483,61.49,61.483,61.49,17600000.0
2009-06-01 11:34:00,61.511,61.543,61.511,61.543,33600000.0
2009-06-01 11:35:00,61.534,61.542,61.523,61.523,17600000.0
2009-06-01 11:36:00,61.53,61.539,61.525,61.529,43200000.0
2009-06-01 11:37:00,61.525,61.532,61.52,61.532,41600000.0
2009-06-01 11:38:00,61.534,61.534,61.526,61.528,27200000.0
2009-06-01 11:39:00,61.524,61.532,61.523,61.532,11200000.0
2009-06-01 11:40:00,61.525,61.534,61.524,61.528,22400000.0
2009-06-01 11:41:00,61.515,61.515,61.496,61.5,38400000.0
2009-06-01 11:42:00,61.494,61.494,61.481,61.481,38400000.0
2009-06-01 11:43:00,61.481,61.49,61.476,61.479,17600000.0
2009-06-01 11:44:00,61.487,61.503,61.487,61.497,59200000.0
2009-06-01 11:45:00,61.485,61.49,61.484,61.488,49600000.0
2009-06-01 11:46:00,61.496,61.507,61.486,61.507,11200000.0
2009-06-01 11:47:00,61.511,61.512,61.497,61.5,56000000.0
2009-06-01 11:48:00,61.507,61.519,61.507,61.518,9600000.0
2009-06-01 11:49:00,61.523,61.528,61.519,61.52,41600000.0
2009-06-01 11:50:00,61.51,61.51,61.451,61.451,44800000.0
2009-06-01 11:51:00,61.433,61.441,61.432,61.441,44800000.0
2009-06-01 11:52:00,61.445,61.445,61.423,61.428,32000000.0
2009-06-01 11:53:00,61.427,61.439,61.427,61.439,35200000.0
2009-06-01 11:54:00,61.446,61.453,61.44,61.451,48000000.0
2009-06-01 11:55:00,61.462,61.465,61.458,61.459,44800000.0
2009-06-01 11:56:00,61.46,61.469,61.458,61.469,64000000.0
2009-06-01 11:57:00,61.467,61.468,61.457,61.461,22400000.0
2009-06-01 11:58:00,61.473,61.473,61.468,61.468,41400000.0
2009-06-01 11:59:00,61.469,61.494,61.465,61.489,51600000.0
2009-06-01 12:00:00,61.49,61.501,61.49,61.501,37200000.0
2009-06-01 12:01:00,61.498,61.511,61.498,61.509,19200000.0
2009-06-01 12:02:00,61.53,61.59,61.53,61.59,12800000.0
2009-06-01 12:03:00,61.634,61.634,61.597,61.613,50600000.0
2009-06-01 12:04:00,61.597,61.597,61.584,61.591,24000000.0
2009-06-01 12:05:00,61.584,61.59,61.571,61.581,29200000.0
2009-06-01 12:06:00,61.584,61.598,61.584,61.598,24000000.0
2009-06-01 12:07:00,61.593,61.602,61.593,61.595,20800000.0
2009-06-01 12:08:00,61.603,61.603,61.586,61.592,43200000.0
2009-06-01 12:09:00,61.59,61.59,61.577,61.577,25600000.0
2009-06-01 12:10:00,61.562,61.562,61.54,61.544,11200000.0
2009-06-01 12:11:00,61.556,61.556,61.543,61.55,27200000.0
2009-06-01 12:12:00,61.553,61.553,61.537,61.537,30400000.0
2009-06-01 12:13:00,61.539,61.539,61.532,61.538,14400000.0
2009-06-01 12:14:00,61.537,61.54,61.524,61.539,16000000.0
2009-06-01 12:15:00,61.545,61.56,61.542,61.56,27200000.0
2009-06-01 12:16:00,61.539,61.539,61.514,61.517,26600000.0
2009-06-01 12:17:00,61.507,61.542,61.507,61.542,43600000.0
2009-06-01 12:18:00,61.542,61.544,61.53,61.536,25600000.0
2009-06-01 12:19:00,61.533,61.533,61.514,61.527,35200000.0
2009-06-01 12:20:00,61.542,61.553,61.542,61.553,36800000.0
2009-06-01 12:21:00,61.555,61.558,61.55,61.557,59200000.0
2009-06-01 12:22:00,61.527,61.544,61.527,61.539,30400000.0
2009-06-01 12:23:00,61.551,61.552,61.545,61.551,32000000.0
2009-06-01 12:24:00,61.547,61.567,61.547,61.567,33000000.0
2009-06-01 12:25:00,61.575,61.594,61.575,61.575,22400000.0
2009-06-01 12:26:00,61.545,61.588,61.545,61.565,30800000.0
2009-06-01 12:27:00,61.575,61.575,61.552,61.552,30400000.0
2009-06-01 12:28:00,61.547,61.549,61.541,61.541,60800000.0
2009-06-01 12:29:00,61.476,61.586,61.447,61.447,115200000.0
2009-06-01 12:30:00,61.435,61.553,61.435,61.511,46400000.0
2009-06-01 12:31:00,61.49,61.5,61.49,61.498,70400000.0
2009-06-01 12:32:00,61.503,61.511,61.503,61.511,29200000.0
2009-06-01 12:33:00,61.51,61.527,61.51,61.527,40000000.0
2009-06-01 12:34:00,61.522,61.533,61.522,61.522,27200000.0
2009-06-01 12:35:00,61.531,61.531,61.513,61.515,25600000.0
2009-06-01 12:36:00,61.475,61.479,61.453,61.462,48000000.0
2009-06-01 12:37:00,61.462,61.462,61.446,61.457,14400000.0
2009-06-01 12:38:00,61.458,61.471,61.458,61.471,8000000.0
2009-06-01 12:39:00,61.479,61.479,61.47,61.47,24000000.0
2009-06-01 12:40:00,61.477,61.485,61.477,61.483,16400000.0
2009-06-01 12:41:00,61.482,61.49,61.482,61.49,22400000.0
2009-06-01 12:42:00,61.482,61.49,61.482,61.49,22400000.0
2009-06-01 12:43:00,61.492,61.501,61.492,61.494,36800000.0
2009-06-01 12:44:00,61.491,61.496,61.472,61.475,22400000.0
2009-06-01 12:45:00,61.474,61.477,61.465,61.468,35200000.0
2009-06-01 12:46:00,61.469,61.478,61.469,61.471,44800000.0
2009-06-01 12:47:00,61.456,61.463,61.455,61.457,30400000.0
2009-06-01 12:48:00,61.429,61.443,61.429,61.437,32000000.0
2009-06-01 12:49:00,61.427,61.438,61.427,61.43,40000000.0
2009-06-01 12:50:00,61.436,61.446,61.436,61.444,16000000.0
2009-06-01 12:51:00,61.422,61.436,61.42,61.42,22400000.0
2009-06-01 12:52:00,61.441,61.441,61.433,61.433,25600000.0
2009-06-01 12:53:00,61.424,61.432,61.424,61.432,11200000.0
2009-06-01 12:54:00,61.44,61.454,61.439,61.454,11200000.0
2009-06-01 12:55:00,61.464,61.476,61.46,61.468,24000000.0
2009-06-01 12:56:00,61.448,61.458,61.442,61.458,12800000.0
2009-06-01 12:57:00,61.471,61.471,61.46,61.469,27200000.0
2009-06-01 12:58:00,61.458,61.459,61.452,61.453,12800000.0
2009-06-01 12:59:00,61.456,61.462,61.455,61.461,14400000.0
2009-06-01 13:00:00,61.462,61.464,61.459,61.459,8000000.0
2009-06-01 13:01:00,61.474,61.476,61.463,61.468,17600000.0
2009-06-01 13:02:00,61.462,61.476,61.462,61.476,12800000.0
2009-06-01 13:03:00,61.479,61.479,61.462,61.462,12800000.0
2009-06-01 13:04:00,61.471,61.478,61.468,61.478,16000000.0
2009-06-01 13:05:00,61.478,61.478,61.457,61.457,12800000.0
2009-06-01 13:06:00,61.454,61.455,61.44,61.444,17400000.0
2009-06-01 13:07:00,61.444,61.449,61.439,61.449,12800000.0
2009-06-01 13:08:00,61.481,61.492,61.48,61.48,32000000.0
2009-06-01 13:09:00,61.496,61.507,61.496,61.501,28200000.0
2009-06-01 13:10:00,61.534,61.534,61.524,61.529,32000000.0
2009-06-01 13:11:00,61.53,61.53,61.521,61.521,19600000.0
2009-06-01 13:12:00,61.528,61.534,61.522,61.528,16000000.0
2009-06-01 13:13:00,61.543,61.543,61.507,61.507,11200000.0
2009-06-01 13:14:00,61.485,61.486,61.477,61.484,11200000.0
2009-06-01 13:15:00,61.439,61.439,61.41,61.425,11200000.0
2009-06-01 13:16:00,61.452,61.452,61.427,61.427,25600000.0
2009-06-01 13:17:00,61.414,61.414,61.365,61.374,12800000.0
2009-06-01 13:18:00,61.404,61.434,61.404,61.43,56000000.0
2009-06-01 13:19:00,61.429,61.441,61.429,61.433,7400000.0
2009-06-01 13:20:00,61.47,61.478,61.468,61.468,12800000.0
2009-06-01 13:21:00,61.48,61.488,61.48,61.48,56000000.0
2009-06-01 13:22:00,61.482,61.495,61.482,61.495,10600000.0
2009-06-01 13:23:00,61.482,61.482,61.457,61.457,12800000.0
2009-06-01 13:24:00,61.446,61.466,61.442,61.466,14400000.0
2009-06-01 13:25:00,61.468,61.468,61.455,61.455,33600000.0
2009-06-01 13:26:00,61.466,61.468,61.462,61.468,24000000.0
2009-06-01 13:27:00,61.473,61.473,61.454,61.466,40000000.0
2009-06-01 13:28:00,61.469,61.476,61.469,61.471,20800000.0
2009-06-01 13:29:00,61.484,61.513,61.484,61.507,22400000.0
2009-06-01 13:30:00,61.519,61.52,61.51,61.512,37200000.0
2009-06-01 13:31:00,61.502,61.514,61.5,61.509,11200000.0
2009-06-01 13:32:00,61.507,61.508,61.497,61.498,18000000.0
2009-06-01 13:33:00,61.484,61.487,61.46,61.46,12800000.0
2009-06-01 13:34:00,61.476,61.511,61.476,61.502,12800000.0
2009-06-01 13:35:00,61.498,61.503,61.492,61.497,12800000.0
2009-06-01 13:36:00,61.515,61.529,61.515,61.524,48000000.0
2009-06-01 13:37:00,61.523,61.537,61.517,61.537,24000000.0
2009-06-01 13:38:00,61.542,61.552,61.542,61.545,28800000.0
2009-06-01 13:39:00,61.531,61.534,61.52,61.52,25600000.0
2009-06-01 13:40:00,61.51,61.515,61.51,61.514,9600000.0
2009-06-01 13:41:00,61.51,61.513,61.488,61.488,16000000.0
2009-06-01 13:42:00,61.455,61.455,61.427,61.443,12800000.0
2009-06-01 13:43:00,61.463,61.469,61.44,61.44,25600000.0
2009-06-01 13:44:00,61.426,61.435,61.417,61.435,28800000.0
2009-06-01 13:45:00,61.449,61.454,61.447,61.454,12800000.0
2009-06-01 13:46:00,61.466,61.489,61.466,61.489,9600000.0
2009-06-01 13:47:00,61.481,61.498,61.481,61.49,27200000.0
2009-06-01 13:48:00,61.494,61.494,61.485,61.486,9600000.0
2009-06-01 13:49:00,61.483,61.483,61.448,61.464,33600000.0
2009-06-01 13:50:00,61.469,61.475,61.466,61.472,33600000.0
2009-06-01 13:51:00,61.474,61.491,61.474,61.491,8000000.0
2009-06-01 13:52:00,61.491,61.497,61.487,61.491,40000000.0
2009-06-01 13:53:00,61.493,61.493,61.479,61.481,36800000.0
2009-06-01 13:54:00,61.476,61.478,61.474,61.474,24000000.0
2009-06-01 13:55:00,61.472,61.479,61.472,61.479,11200000.0
2009-06-01 13:56:00,61.483,61.509,61.483,61.509,14400000.0
2009-06-01 13:57:00,61.521,61.521,61.504,61.506,14400000.0
2009-06-01 13:58:00,61.488,61.506,61.488,61.49,32000000.0
2009-06-01 13:59:00,61.509,61.515,61.505,61.505,48000000.0
2009-06-01 14:00:00,61.498,61.498,61.477,61.482,32000000.0
2009-06-01 14:01:00,61.494,61.51,61.494,61.51,14400000.0
2009-06-01 14:02:00,61.52,61.539,61.52,61.535,28800000.0
2009-06-01 14:03:00,61.528,61.553,61.528,61.553,14400000.0
2009-06-01 14:04:00,61.548,61.548,61.489,61.489,9600000.0
2009-06-01 14:05:00,61.487,61.541,61.475,61.541,25600000.0
2009-06-01 14:06:00,61.55,61.56,61.55,61.559,17600000.0
2009-06-01 14:07:00,61.545,61.576,61.545,61.576,12800000.0
2009-06-01 14:08:00,61.57,61.57,61.504,61.504,24000000.0
2009-06-01 14:09:00,61.487,61.487,61.462,61.477,11200000.0
2009-06-01 14:10:00,61.47,61.483,61.47,61.479,17600000.0
2009-06-01 14:11:00,61.463,61.493,61.463,61.493,12800000.0
2009-06-01 14:12:00,61.497,61.503,61.494,61.498,12800000.0
2009-06-01 14:13:00,61.496,61.497,61.488,61.488,24000000.0
2009-06-01 14:14:00,61.485,61.502,61.485,61.494,20800000.0
2009-06-01 14:15:00,61.5,61.52,61.5,61.52,33600000.0
2009-06-01 14:16:00,61.539,61.561,61.538,61.561,27600000.0
2009-06-01 14:17:00,61.548,61.565,61.548,61.562,11200000.0
2009-06-01 14:18:00,61.63,61.63,61.604,61.608,16000000.0
2009-06-01 14:19:00,61.604,61.606,61.599,61.601,40000000.0
2009-06-01 14:20:00,61.624,61.637,61.624,61.636,14400000.0
2009-06-01 14:21:00,61.629,61.629,61.591,61.591,33600000.0
2009-06-01 14:22:00,61.589,61.601,61.589,61.597,14400000.0
2009-06-01 14:23:00,61.579,61.579,61.534,61.534,17600000.0
2009-06-01 14:24:00,61.53,61.54,61.53,61.54,36800000.0
2009-06-01 14:25:00,61.541,61.568,61.541,61.559,12800000.0
2009-06-01 14:26:00,61.57,61.571,61.558,61.562,19200000.0
2009-06-01 14:27:00,61.566,61.584,61.566,61.584,11200000.0
2009-06-01 14:28:00,61.597,61.598,61.591,61.591,11200000.0
2009-06-01 14:29:00,61.586,61.588,61.577,61.588,12800000.0
2009-06-01 14:30:00,61.619,61.702,61.619,61.62,11200000.0
2009-06-01 14:31:00,61.714,61.715,61.614,61.704,16000000.0
2009-06-01 14:32:00,61.697,61.711,61.692,61.71,9600000.0
2009-06-01 14:33:00,61.721,61.746,61.721,61.746,17600000.0
2009-06-01 14:34:00,61.739,61.74,61.718,61.718,17600000.0
2009-06-01 14:35:00,61.722,61.763,61.722,61.763,11200000.0
2009-06-01 14:36:00,61.763,61.801,61.763,61.801,8000000.0
2009-06-01 14:37:00,61.811,61.811,61.798,61.805,12800000.0
2009-06-01 14:38:00,61.803,61.803,61.774,61.794,11200000.0
2009-06-01 14:39:00,61.8,61.815,61.789,61.789,17600000.0
2009-06-01 14:40:00,61.791,61.791,61.78,61.79,16000000.0
2009-06-01 14:41:00,61.786,61.81,61.778,61.809,11200000.0
2009-06-01 14:42:00,61.799,61.818,61.799,61.818,9600000.0
2009-06-01 14:43:00,61.865,61.878,61.863,61.874,17600000.0
2009-06-01 14:44:00,61.863,61.863,61.813,61.815,12800000.0
2009-06-01 14:45:00,61.796,61.864,61.796,61.864,12800000.0
2009-06-01 14:46:00,61.874,61.874,61.836,61.836,17600000.0
2009-06-01 14:47:00,61.838,61.838,61.825,61.825,12800000.0
2009-06-01 14:48:00,61.81,61.812,61.792,61.792,11200000.0
2009-06-01 14:49:00,61.802,61.802,61.769,61.769,16000000.0
2009-06-01 14:50:00,61.776,61.776,61.755,61.755,12800000.0
2009-06-01 14:51:00,61.745,61.745,61.736,61.737,18000000.0
2009-06-01 14:52:00,61.732,61.735,61.728,61.733,14400000.0
2009-06-01 14:53:00,61.733,61.738,61.731,61.736,11200000.0
2009-06-01 14:54:00,61.747,61.747,61.738,61.742,12800000.0
2009-06-01 14:55:00,61.763,61.791,61.763,61.791,11200000.0
2009-06-01 14:56:00,61.809,61.82,61.807,61.82,16000000.0
2009-06-01 14:57:00,61.825,61.839,61.825,61.838,12800000.0
2009-06-01 14:58:00,61.818,61.818,61.778,61.778,14400000.0
2009-06-01 14:59:00,61.778,61.782,61.772,61.782,12800000.0
2009-06-01 15:00:00,61.773,61.794,61.773,61.786,16000000.0
2009-06-01 15:01:00,61.824,61.836,61.821,61.835,17600000.0
2009-06-01 15:02:00,61.848,61.86,61.835,61.835,11200000.0
2009-06-01 15:03:00,61.827,61.838,61.827,61.834,9600000.0
2009-06-01 15:04:00,61.836,61.844,61.836,61.841,16400000.0
2009-06-01 15:05:00,61.841,61.877,61.841,61.877,13200000.0
2009-06-01 15:06:00,61.869,61.873,61.865,61.865,11200000.0
2009-06-01 15:07:00,61.869,61.869,61.85,61.856,11200000.0
2009-06-01 15:08:00,61.86,61.893,61.86,61.891,11200000.0
2009-06-01 15:09:00,61.871,61.888,61.87,61.888,14400000.0
2009-06-01 15:10:00,61.89,61.892,61.883,61.887,16000000.0
2009-06-01 15:11:00,61.883,61.889,61.883,61.886,11200000.0
2009-06-01 15:12:00,61.886,61.915,61.886,61.908,9600000.0
2009-06-01 15:13:00,61.868,61.903,61.867,61.903,12800000.0
2009-06-01 15:14:00,61.9,61.924,61.9,61.924,8400000.0
2009-06-01 15:15:00,61.925,61.926,61.89,61.89,17600000.0
2009-06-01 15:16:00,61.875,61.875,61.864,61.864,12800000.0
2009-06-01 15:17:00,61.848,61.848,61.819,61.819,14400000.0
2009-06-01 15:18:00,61.807,61.829,61.807,61.824,12800000.0
2009-06-01 15:19:00,61.819,61.837,61.811,61.836,16000000.0
2009-06-01 15:20:00,61.861,61.905,61.861,61.905,16000000.0
2009-06-01 15:21:00,61.89,61.897,61.802,61.879,17600000.0
2009-06-01 15:22:00,61.873,61.881,61.825,61.825,11200000.0
2009-06-01 15:23:00,61.817,61.817,61.807,61.808,11200000.0
2009-06-01 15:24:00,61.804,61.859,61.804,61.859,11200000.0
2009-06-01 15:25:00,61.854,61.868,61.854,61.868,12800000.0
2009-06-01 15:26:00,61.874,61.886,61.867,61.87,14400000.0
2009-06-01 15:27:00,61.883,61.92,61.883,61.916,12800000.0
2009-06-01 15:28:00,61.907,61.908,61.893,61.902,12800000.0
2009-06-01 15:29:00,61.907,61.925,61.903,61.92,18000000.0
2009-06-01 15:30:00,61.935,61.935,61.908,61.908,17600000.0
2009-06-01 15:31:00,61.907,61.919,61.884,61.884,12800000.0
2009-06-01 15:32:00,61.887,61.889,61.878,61.889,11200000.0
2009-06-01 15:33:00,61.892,61.916,61.892,61.914,11200000.0
2009-06-01 15:34:00,61.924,61.927,61.908,61.915,11200000.0
2009-06-01 15:35:00,61.902,61.902,61.892,61.895,12800000.0
2009-06-01 15:36:00,61.878,61.899,61.878,61.899,14400000.0
2009-06-01 15:37:00,61.882,61.888,61.879,61.879,16000000.0
2009-06-01 15:38:00,61.881,61.882,61.851,61.861,16000000.0
2009-06-01 15:39:00,61.841,61.856,61.835,61.839,14400000.0
2009-06-01 15:40:00,61.835,61.84,61.809,61.84,12800000.0
2009-06-01 15:41:00,61.845,61.867,61.845,61.867,16000000.0
2009-06-01 15:42:00,61.884,61.884,61.819,61.869,17600000.0
2009-06-01 15:43:00,61.894,61.91,61.894,61.898,12800000.0
2009-06-01 15:44:00,61.934,61.957,61.934,61.957,8000000.0
2009-06-01 15:45:00,61.946,61.953,61.935,61.945,12800000.0
2009-06-01 15:46:00,61.953,61.961,61.948,61.961,11200000.0
2009-06-01 15:47:00,61.949,61.976,61.946,61.976,11200000.0
2009-06-01 15:48:00,61.953,61.953,61.93,61.93,12800000.0
2009-06-01 15:49:00,61.917,61.934,61.917,61.924,11200000.0
2009-06-01 15:50:00,61.924,61.956,61.924,61.956,14400000.0
2009-06-01 15:51:00,61.964,61.976,61.957,61.975,11200000.0
2009-06-01 15:52:00,61.999,61.999,61.979,61.983,11600000.0
2009-06-01 15:53:00,61.978,61.988,61.978,61.986,12800000.0
2009-06-01 15:54:00,61.973,61.975,61.965,61.975,17600000.0
2009-06-01 15:55:00,61.989,62.001,61.982,61.999,17600000.0
2009-06-01 15:56:00,62.012,62.012,61.996,61.996,8000000.0
2009-06-01 15:57:00,61.992,61.999,61.97,61.97,14400000.0
2009-06-01 15:58:00,62.001,62.053,62.001,62.053,11200000.0
2009-06-01 15:59:00,62.033,62.033,61.98,61.98,11600000.0
2009-06-01 16:00:00,62.029,62.08,62.029,62.072,11200000.0
2009-06-01 16:01:00,62.103,62.217,62.103,62.217,11200000.0
2009-06-01 16:02:00,62.257,62.275,62.257,62.267,17600000.0
2009-06-01 16:03:00,62.272,62.299,62.272,62.275,12800000.0
2009-06-01 16:04:00,62.25,62.255,62.183,62.252,11200000.0
2009-06-01 16:05:00,62.273,62.29,62.262,62.29,14400000.0
2009-06-01 16:06:00,62.285,62.297,62.277,62.284,16000000.0
2009-06-01 16:07:00,62.307,62.348,62.307,62.348,11200000.0
2009-06-01 16:08:00,62.359,62.359,62.315,62.316,11200000.0
2009-06-01 16:09:00,62.336,62.38,62.318,62.38,17600000.0
2009-06-01 16:10:00,62.399,62.413,62.399,62.401,12800000.0
2009-06-01 16:11:00,62.412,62.425,62.405,62.425,11200000.0
2009-06-01 16:12:00,62.425,62.436,62.41,62.436,17600000.0
2009-06-01 16:13:00,62.445,62.445,62.427,62.434,11200000.0
2009-06-01 16:14:00,62.463,62.475,62.463,62.475,14400000.0
2009-06-01 16:15:00,62.474,62.479,62.457,62.457,11200000.0
2009-06-01 16:16:00,62.472,62.518,62.472,62.518,11200000.0
2009-06-01 16:17:00,62.509,62.511,62.492,62.505,17600000.0
2009-06-01 16:18:00,62.519,62.546,62.519,62.523,12800000.0
2009-06-01 16:19:00,62.518,62.52,62.509,62.516,11200000.0
2009-06-01 16:20:00,62.527,62.54,62.523,62.527,11600000.0
2009-06-01 16:21:00,62.512,62.538,62.511,62.534,11200000.0
2009-06-01 16:22:00,62.536,62.547,62.536,62.547,11200000.0
2009-06-01 16:23:00,62.558,62.558,62.528,62.53,12800000.0
2009-06-01 16:24:00,62.517,62.517,62.5,62.5,11200000.0
2009-06-01 16:25:00,62.492,62.493,62.481,62.493,12800000.0
2009-06-01 16:26:00,62.478,62.496,62.465,62.465,12800000.0
2009-06-01 16:27:00,62.475,62.475,62.421,62.421,17600000.0
2009-06-01 16:28:00,62.397,62.415,62.385,62.415,11200000.0
2009-06-01 16:29:00,62.401,62.401,62.373,62.373,14800000.0
2009-06-01 16:30:00,62.353,62.377,62.353,62.377,14800000.0
2009-06-01 16:31:00,62.396,62.408,62.396,62.406,14400000.0
2009-06-01 16:32:00,62.384,62.384,62.345,62.359,8000000.0
2009-06-01 16:33:00,62.35,62.363,62.35,62.363,9600000.0
2009-06-01 16:34:00,62.37,62.37,62.344,62.348,17000000.0
2009-06-01 16:35:00,62.347,62.349,62.334,62.349,12800000.0
2009-06-01 16:36:00,62.364,62.373,62.362,62.372,11200000.0
2009-06-01 16:37:00,62.37,62.4,62.37,62.4,12800000.0
2009-06-01 16:38:00,62.415,62.441,62.415,62.441,14400000.0
2009-06-01 16:39:00,62.443,62.48,62.443,62.448,12800000.0
2009-06-01 16:40:00,62.425,62.425,62.413,62.413,17600000.0
2009-06-01 16:41:00,62.416,62.417,62.413,62.414,12800000.0
2009-06-01 16:42:00,62.43,62.43,62.404,62.416,11200000.0
2009-06-01 16:43:00,62.444,62.46,62.444,62.454,12800000.0
2009-06-01 16:44:00,62.447,62.447,62.429,62.436,11200000.0
2009-06-01 16:45:00,62.434,62.434,62.426,62.433,11200000.0
2009-06-01 16:46:00,62.419,62.427,62.397,62.427,14400000.0
2009-06-01 16:47:00,62.417,62.42,62.402,62.402,17600000.0
2009-06-01 16:48:00,62.421,62.421,62.383,62.384,11200000.0
2009-06-01 16:49:00,62.388,62.399,62.386,62.386,12800000.0
2009-06-01 16:50:00,62.384,62.398,62.383,62.384,17600000.0
2009-06-01 16:51:00,62.382,62.382,62.31,62.31,11200000.0
2009-06-01 16:52:00,62.392,62.403,62.385,62.403,17600000.0
2009-06-01 16:53:00,62.415,62.438,62.415,62.437,17600000.0
2009-06-01 16:54:00,62.441,62.448,62.437,62.446,11200000.0
2009-06-01 16:55:00,62.469,62.5,62.469,62.5,14400000.0
2009-06-01 16:56:00,62.52,62.538,62.516,62.525,12200000.0
2009-06-01 16:57:00,62.56,62.56,62.548,62.558,16000000.0
2009-06-01 16:58:00,62.568,62.578,62.555,62.578,12800000.0
2009-06-01 16:59:00,62.578,62.578,62.544,62.569,12800000.0
2009-06-01 17:00:00,62.575,62.586,62.559,62.564,11200000.0
2009-06-01 17:01:00,62.575,62.575,62.477,62.572,12800000.0
2009-06-01 17:02:00,62.592,62.599,62.59,62.599,16000000.0
2009-06-01 17:03:00,62.587,62.587,62.574,62.577,11200000.0
2009-06-01 17:04:00,62.577,62.577,62.55,62.565,11200000.0
2009-06-01 17:05:00,62.522,62.522,62.502,62.509,17600000.0
2009-06-01 17:06:00,62.511,62.556,62.51,62.551,11200000.0
2009-06-01 17:07:00,62.569,62.569,62.557,62.557,11600000.0
2009-06-01 17:08:00,62.558,62.565,62.556,62.556,17600000.0
2009-06-01 17:09:00,62.542,62.553,62.542,62.547,16000000.0
2009-06-01 17:10:00,62.538,62.556,62.538,62.543,11200000.0
2009-06-01 17:11:00,62.543,62.56,62.543,62.56,12800000.0
2009-06-01 17:12:00,62.551,62.583,62.551,62.565,12800000.0
2009-06-01 17:13:00,62.561,62.561,62.543,62.543,13200000.0
2009-06-01 17:14:00,62.548,62.549,62.539,62.544,12800000.0
2009-06-01 17:15:00,62.532,62.536,62.523,62.536,12800000.0
2009-06-01 17:16:00,62.534,62.538,62.533,62.533,11200000.0
2009-06-01 17:17:00,62.538,62.542,62.529,62.538,11200000.0
2009-06-01 17:18:00,62.513,62.513,62.464,62.464,12800000.0
2009-06-01 17:19:00,62.451,62.503,62.451,62.503,8400000.0
2009-06-01 17:20:00,62.526,62.536,62.521,62.534,11200000.0
2009-06-01 17:21:00,62.546,62.546,62.529,62.539,12800000.0
2009-06-01 17:22:00,62.508,62.529,62.44,62.529,10600000.0
2009-06-01 17:23:00,62.549,62.549,62.538,62.538,11200000.0
2009-06-01 17:24:00,62.539,62.557,62.539,62.557,11200000.0
2009-06-01 17:25:00,62.552,62.557,62.539,62.539,11200000.0
2009-06-01 17:26:00,62.534,62.542,62.534,62.539,11200000.0
2009-06-01 17:27:00,62.537,62.549,62.536,62.536,17600000.0
2009-06-01 17:28:00,62.547,62.572,62.542,62.572,12800000.0
2009-06-01 17:29:00,62.585,62.629,62.585,62.614,12800000.0
2009-06-01 17:30:00,62.632,62.635,62.628,62.628,11200000.0
2009-06-01 17:31:00,62.63,62.673,62.63,62.673,12800000.0
2009-06-01 17:32:00,62.696,62.696,62.662,62.662,11200000.0
2009-06-01 17:33:00,62.675,62.675,62.67,62.672,12800000.0
2009-06-01 17:34:00,62.657,62.67,62.654,62.669,11200000.0
2009-06-01 17:35:00,62.656,62.656,62.643,62.651,12800000.0
2009-06-01 17:36:00,62.671,62.674,62.667,62.668,11200000.0
2009-06-01 17:37:00,62.667,62.682,62.66,62.68,11200000.0
2009-06-01 17:38:00,62.669,62.671,62.651,62.655,8000000.0
2009-06-01 17:39:00,62.611,62.613,62.595,62.604,17600000.0
2009-06-01 17:40:00,62.591,62.643,62.59,62.643,11200000.0
2009-06-01 17:41:00,62.667,62.667,62.628,62.644,11200000.0
2009-06-01 17:42:00,62.666,62.677,62.664,62.675,11200000.0
2009-06-01 17:43:00,62.683,62.69,62.681,62.681,12800000.0
2009-06-01 17:44:00,62.686,62.696,62.682,62.694,12800000.0
2009-06-01 17:45:00,62.692,62.696,62.673,62.673,11200000.0
2009-06-01 17:46:00,62.689,62.733,62.689,62.733,12800000.0
2009-06-01 17:47:00,62.78,62.801,62.78,62.784,12800000.0
2009-06-01 17:48:00,62.815,62.846,62.815,62.822,11200000.0
2009-06-01 17:49:00,62.834,62.848,62.834,62.846,11200000.0
2009-06-01 17:50:00,62.865,62.865,62.838,62.838,13200000.0
2009-06-01 17:51:00,62.822,62.822,62.805,62.806,11200000.0
2009-06-01 17:52:00,62.824,62.824,62.8,62.8,12800000.0
2009-06-01 17:53:00,62.805,62.826,62.8,62.826,17600000.0
2009-06-01 17:54:00,62.829,62.838,62.827,62.828,8000000.0
2009-06-01 17:55:00,62.851,62.851,62.83,62.849,12800000.0
2009-06-01 17:56:00,62.84,62.857,62.831,62.831,11200000.0
2009-06-01 17:57:00,62.83,62.833,62.823,62.823,15400000.0
2009-06-01 17:58:00,62.794,62.824,62.794,62.822,12200000.0
2009-06-01 17:59:00,62.81,62.81,62.778,62.793,11200000.0
2009-06-01 18:00:00,62.799,62.799,62.725,62.725,17600000.0
2009-06-01 18:01:00,62.707,62.714,62.62,62.707,17600000.0
2009-06-01 18:02:00,62.704,62.708,62.703,62.703,8000000.0
2009-06-01 18:03:00,62.699,62.699,62.688,62.691,12800000.0
2009-06-01 18:04:00,62.693,62.698,62.691,62.693,11200000.0
2009-06-01 18:05:00,62.683,62.683,62.669,62.675,17600000.0
2009-06-01 18:06:00,62.678,62.678,62.643,62.643,12800000.0
2009-06-01 18:07:00,62.662,62.662,62.644,62.66,11200000.0
2009-06-01 18:08:00,62.661,62.669,62.653,62.669,16000000.0
2009-06-01 18:09:00,62.672,62.684,62.672,62.684,16000000.0
2009-06-01 18:10:00,62.72,62.769,62.72,62.769,12800000.0
2009-06-01 18:11:00,62.77,62.778,62.763,62.777,11200000.0
2009-06-01 18:12:00,62.779,62.788,62.779,62.788,12800000.0
2009-06-01 18:13:00,62.764,62.79,62.764,62.79,11200000.0
2009-06-01 18:14:00,62.808,62.826,62.808,62.826,12800000.0
2009-06-01 18:15:00,62.826,62.834,62.815,62.815,8000000.0
2009-06-01 18:16:00,62.819,62.819,62.796,62.796,12800000.0
2009-06-01 18:17:00,62.789,62.789,62.772,62.772,11200000.0
2009-06-01 18:18:00,62.775,62.781,62.772,62.773,11200000.0
2009-06-01 18:19:00,62.766,62.81,62.766,62.81,16000000.0
2009-06-01 18:20:00,62.822,62.822,62.81,62.815,12800000.0
2009-06-01 18:21:00,62.809,62.809,62.787,62.799,11200000.0
2009-06-01 18:22:00,62.802,62.811,62.746,62.809,16000000.0
2009-06-01 18:23:00,62.81,62.81,62.794,62.802,16000000.0
2009-06-01 18:24:00,62.793,62.795,62.772,62.772,12800000.0
2009-06-01 18:25:00,62.766,62.766,62.755,62.755,11200000.0
2009-06-01 18:26:00,62.755,62.758,62.748,62.748,12800000.0
2009-06-01 18:27:00,62.724,62.737,62.718,62.724,14400000.0
2009-06-01 18:28:00,62.732,62.734,62.728,62.732,12800000.0
2009-06-01 18:29:00,62.733,62.756,62.733,62.756,12800000.0
2009-06-01 18:30:00,62.758,62.774,62.758,62.774,11200000.0
2009-06-01 18:31:00,62.776,62.784,62.772,62.781,12800000.0
2009-06-01 18:32:00,62.802,62.818,62.802,62.814,10600000.0
2009-06-01 18:33:00,62.825,62.829,62.816,62.827,11200000.0
2009-06-01 18:34:00,62.821,62.826,62.816,62.819,12800000.0
2009-06-01 18:35:00,62.826,62.846,62.819,62.846,12800000.0
2009-06-01 18:36:00,62.875,62.876,62.852,62.852,12800000.0
2009-06-01 18:37:00,62.846,62.877,62.846,62.877,17600000.0
2009-06-01 18:38:00,62.885,62.908,62.885,62.902,11200000.0
2009-06-01 18:39:00,62.911,62.924,62.904,62.924,16000000.0
2009-06-01 18:40:00,62.916,62.926,62.916,62.924,12800000.0
2009-06-01 18:41:00,62.912,62.914,62.9,62.904,14400000.0
2009-06-01 18:42:00,62.893,62.893,62.873,62.878,11200000.0
2009-06-01 18:43:00,62.877,62.877,62.867,62.873,12800000.0
2009-06-01 18:44:00,62.87,62.893,62.87,62.889,11200000.0
2009-06-01 18:45:00,62.868,62.877,62.853,62.859,11200000.0
2009-06-01 18:46:00,62.914,62.928,62.914,62.926,11200000.0
2009-06-01 18:47:00,62.911,62.911,62.892,62.892,12800000.0
2009-06-01 18:48:00,62.934,62.977,62.934,62.965,12800000.0
2009-06-01 18:49:00,62.935,62.935,62.837,62.837,13200000.0
2009-06-01 18:50:00,62.815,62.816,62.798,62.802,18000000.0
2009-06-01 18:51:00,62.806,62.806,62.773,62.775,12800000.0
2009-06-01 18:52:00,62.781,62.791,62.781,62.791,12800000.0
2009-06-01 18:53:00,62.801,62.808,62.794,62.805,12800000.0
2009-06-01 18:54:00,62.781,62.787,62.781,62.786,11200000.0
2009-06-01 18:55:00,62.795,62.803,62.795,62.799,11200000.0
2009-06-01 18:56:00,62.758,62.771,62.745,62.771,16000000.0
2009-06-01 18:57:00,62.778,62.788,62.771,62.782,11200000.0
2009-06-01 18:58:00,62.799,62.817,62.799,62.812,11200000.0
2009-06-01 18:59:00,62.813,62.813,62.797,62.797,17600000.0
2009-06-01 19:00:00,62.803,62.808,62.794,62.794,12800000.0
2009-06-01 19:01:00,62.787,62.799,62.787,62.787,12800000.0
2009-06-01 19:02:00,62.809,62.809,62.784,62.784,11200000.0
2009-06-01 19:03:00,62.789,62.789,62.772,62.772,12800000.0
2009-06-01 19:04:00,62.766,62.785,62.766,62.771,16000000.0
2009-06-01 19:05:00,62.736,62.737,62.72,62.72,14400000.0
2009-06-01 19:06:00,62.711,62.72,62.709,62.72,16000000.0
2009-06-01 19:07:00,62.724,62.764,62.724,62.764,11200000.0
2009-06-01 19:08:00,62.777,62.787,62.772,62.778,17600000.0
2009-06-01 19:09:00,62.791,62.802,62.789,62.8,12800000.0
2009-06-01 19:10:00,62.819,62.819,62.798,62.809,17600000.0
2009-06-01 19:11:00,62.803,62.809,62.798,62.809,12800000.0
2009-06-01 19:12:00,62.791,62.791,62.764,62.774,11200000.0
2009-06-01 19:13:00,62.771,62.771,62.755,62.755,11200000.0
2009-06-01 19:14:00,62.755,62.766,62.752,62.752,16000000.0
2009-06-01 19:15:00,62.757,62.762,62.749,62.75,12800000.0
2009-06-01 19:16:00,62.72,62.753,62.72,62.741,12800000.0
2009-06-01 19:17:00,62.755,62.755,62.74,62.74,12800000.0
2009-06-01 19:18:00,62.739,62.744,62.734,62.743,17600000.0
2009-06-01 19:19:00,62.767,62.771,62.76,62.764,16000000.0
2009-06-01 19:20:00,62.758,62.758,62.739,62.739,16000000.0
2009-06-01 19:21:00,62.749,62.767,62.749,62.767,16000000.0
2009-06-01 19:22:00,62.753,62.763,62.751,62.763,11200000.0
2009-06-01 19:23:00,62.768,62.782,62.768,62.775,18000000.0
2009-06-01 19:24:00,62.777,62.804,62.762,62.804,17600000.0
2009-06-01 19:25:00,62.812,62.855,62.812,62.855,17600000.0
2009-06-01 19:26:00,62.866,62.877,62.866,62.877,11200000.0
2009-06-01 19:27:00,62.889,62.89,62.869,62.869,11200000.0
2009-06-01 19:28:00,62.853,62.879,62.853,62.853,12800000.0
2009-06-01 19:29:00,62.884,62.915,62.884,62.913,11200000.0
2009-06-01 19:30:00,62.932,62.932,62.923,62.925,14400000.0
2009-06-01 19:31:00,62.917,62.924,62.913,62.917,17600000.0
2009-06-01 19:32:00,62.874,62.892,62.874,62.888,12800000.0
2009-06-01 19:33:00,62.871,62.882,62.862,62.862,12800000.0
2009-06-01 19:34:00,62.869,62.869,62.863,62.863,9600000.0
2009-06-01 19:35:00,62.847,62.854,62.836,62.854,17600000.0
2009-06-01 19:36:00,62.865,62.865,62.847,62.847,11200000.0
2009-06-01 19:37:00,62.828,62.828,62.82,62.822,11200000.0
2009-06-01 19:38:00,62.788,62.813,62.788,62.813,9600000.0
2009-06-01 19:39:00,62.81,62.817,62.807,62.807,11200000.0
2009-06-01 19:40:00,62.8,62.805,62.794,62.8,14400000.0
2009-06-01 19:41:00,62.797,62.798,62.793,62.798,12800000.0
2009-06-01 19:42:00,62.778,62.796,62.778,62.792,12800000.0
2009-06-01 19:43:00,62.798,62.849,62.798,62.849,11200000.0
2009-06-01 19:44:00,62.856,62.867,62.832,62.867,16000000.0
2009-06-01 19:45:00,62.896,62.959,62.896,62.959,11200000.0
2009-06-01 19:46:00,62.948,62.948,62.91,62.91,8000000.0
2009-06-01 19:47:00,62.936,63.011,62.936,63.004,16000000.0
2009-06-01 19:48:00,63.017,63.041,63.014,63.041,11200000.0
2009-06-01 19:49:00,63.038,63.04,63.018,63.038,12800000.0
2009-06-01 19:50:00,63.024,63.03,63.001,63.001,12800000.0
2009-06-01 19:51:00,63.039,63.049,63.028,63.039,12800000.0
2009-06-01 19:52:00,63.051,63.08,63.051,63.08,11200000.0
2009-06-01 19:53:00,63.071,63.071,63.048,63.057,17600000.0
2009-06-01 19:54:00,63.034,63.034,63.002,63.002,14400000.0
2009-06-01 19:55:00,62.984,63.006,62.984,63.003,11200000.0
2009-06-01 19:56:00,62.973,63.045,62.973,63.045,11200000.0
2009-06-01 19:57:00,63.037,63.052,63.02,63.052,12800000.0
2009-06-01 19:58:00,63.077,63.086,63.071,63.086,8000000.0
2009-06-01 19:59:00,63.078,63.082,63.052,63.065,14400000.0
2009-06-01 20:00:00,63.04,63.05,63.027,63.027,12800000.0
2009-06-01 20:01:00,63.052,63.073,63.046,63.046,11200000.0
2009-06-01 20:02:00,63.084,63.111,63.084,63.102,9600000.0
2009-06-01 20:03:00,63.102,63.132,63.099,63.132,8000000.0
2009-06-01 20:04:00,63.143,63.149,63.133,63.149,12800000.0
2009-06-01 20:05:00,63.157,63.197,63.147,63.197,12800000.0
2009-06-01 20:06:00,63.223,63.223,63.158,63.158,12800000.0
2009-06-01 20:07:00,63.171,63.178,63.166,63.17,16000000.0
2009-06-01 20:08:00,63.165,63.165,63.148,63.157,12800000.0
2009-06-01 20:09:00,63.152,63.159,63.147,63.158,8000000.0
2009-06-01 20:10:00,63.141,63.158,63.141,63.152,17600000.0
2009-06-01 20:11:00,63.082,63.082,63.046,63.051,8000000.0
2009-06-01 20:12:00,63.048,63.059,63.048,63.059,14400000.0
2009-06-01 20:13:00,63.085,63.112,63.085,63.103,10600000.0
2009-06-01 20:14:00,63.089,63.137,63.084,63.137,8400000.0
2009-06-01 20:15:00,63.141,63.141,63.132,63.133,11200000.0
2009-06-01 20:16:00,63.131,63.131,63.116,63.129,12800000.0
2009-06-01 20:17:00,63.148,63.195,63.148,63.195,12800000.0
2009-06-01 20:18:00,63.203,63.203,63.175,63.175,12800000.0
2009-06-01 20:19:00,63.165,63.169,63.143,63.15,11200000.0
2009-06-01 20:20:00,63.149,63.163,63.147,63.163,11200000.0
2009-06-01 20:21:00,63.164,63.172,63.161,63.165,11200000.0
2009-06-01 20:22:00,63.15,63.151,63.142,63.142,11200000.0
2009-06-01 20:23:00,63.14,63.143,63.129,63.131,16000000.0
2009-06-01 20:24:00,63.133,63.142,63.129,63.135,16000000.0
2009-06-01 20:25:00,63.134,63.137,63.128,63.137,12800000.0
2009-06-01 20:26:00,63.149,63.149,63.133,63.137,17600000.0
2009-06-01 20:27:00,63.154,63.219,63.154,63.219,12800000.0
2009-06-01 20:28:00,63.223,63.223,63.205,63.207,17600000.0
2009-06-01 20:29:00,63.232,63.263,63.213,63.213,12800000.0
2009-06-01 20:30:00,63.189,63.189,63.074,63.077,14400000.0
2009-06-01 20:31:00,63.095,63.104,63.092,63.092,14400000.0
2009-06-01 20:32:00,63.124,63.158,63.124,63.154,8000000.0
2009-06-01 20:33:00,63.143,63.143,63.113,63.116,16000000.0
2009-06-01 20:34:00,63.112,63.124,63.108,63.12,9600000.0
2009-06-01 20:35:00,63.097,63.112,63.097,63.107,16000000.0
2009-06-01 20:36:00,63.095,63.099,63.077,63.078,11200000.0
2009-06-01 20:37:00,63.052,63.055,63.003,63.003,8000000.0
2009-06-01 20:38:00,62.982,63.01,62.978,63.01,12800000.0
2009-06-01 20:39:00,63.002,63.029,62.989,63.029,8000000.0
2009-06-01 20:40:00,63.09,63.121,63.089,63.121,12800000.0
2009-06-01 20:41:00,63.128,63.132,63.096,63.096,9600000.0
2009-06-01 20:42:00,63.093,63.109,63.078,63.109,12800000.0
2009-06-01 20:43:00,63.122,63.122,63.098,63.108,8000000.0
2009-06-01 20:44:00,63.138,63.142,63.107,63.107,11200000.0
2009-06-01 20:45:00,63.137,63.153,63.137,63.15,8000000.0
2009-06-01 20:46:00,63.147,63.156,63.14,63.14,12800000.0
2009-06-01 20:47:00,63.135,63.135,63.07,63.07,11200000.0
2009-06-01 20:48:00,63.072,63.082,63.068,63.069,12800000.0
2009-06-01 20:49:00,63.063,63.065,63.06,63.065,11200000.0
2009-06-01 20:50:00,63.042,63.042,63.014,63.016,12800000.0
2009-06-01 20:51:00,63.025,63.043,63.025,63.043,11200000.0
2009-06-01 20:52:00,63.029,63.029,63.008,63.023,11200000.0
2009-06-01 20:53:00,63.015,63.026,62.998,63.026,12800000.0
2009-06-01 20:54:00,63.032,63.089,63.019,63.089,11200000.0
2009-06-01 20:55:00,63.084,63.084,63.066,63.067,12800000.0
2009-06-01 20:56:00,63.07,63.075,63.049,63.049,12800000.0
2009-06-01 20:57:00,63.038,63.063,63.038,63.061,11200000.0
2009-06-01 20:58:00,63.049,63.069,63.049,63.061,17600000.0
2009-06-01 20:59:00,63.041,63.057,62.952,63.057,14400000.0
2009-06-01 21:00:00,63.047,63.047,63.028,63.046,12800000.0
2009-06-01 21:01:00,63.04,63.045,63.031,63.033,17600000.0
2009-06-01 21:02:00,63.029,63.041,63.027,63.034,11200000.0
2009-06-01 21:03:00,63.015,63.015,62.984,62.984,12800000.0
2009-06-01 21:04:00,62.972,62.974,62.963,62.97,11200000.0
2009-06-01 21:05:00,62.966,62.966,62.956,62.956,14400000.0
2009-06-01 21:06:00,62.951,62.952,62.941,62.944,17600000.0
2009-06-01 21:07:00,62.943,62.946,62.929,62.933,12800000.0
2009-06-01 21:08:00,62.912,62.912,62.832,62.832,12800000.0
2009-06-01 21:09:00,62.848,62.882,62.848,62.873,12800000.0
2009-06-01 21:10:00,62.843,62.847,62.83,62.847,12800000.0
2009-06-01 21:11:00,62.853,62.88,62.853,62.877,12800000.0
2009-06-01 21:12:00,62.883,62.911,62.883,62.911,12800000.0
2009-06-01 21:13:00,62.915,62.927,62.915,62.921,11200000.0
2009-06-01 21:14:00,62.917,62.917,62.865,62.865,17000000.0
2009-06-01 21:15:00,62.878,62.878,62.845,62.851,17600000.0
2009-06-01 21:16:00,62.86,62.909,62.86,62.909,12800000.0
2009-06-01 21:17:00,62.94,62.94,62.908,62.908,12800000.0
2009-06-01 21:18:00,62.894,62.913,62.894,62.907,8000000.0
2009-06-01 21:19:00,62.917,62.917,62.891,62.913,12800000.0
2009-06-01 21:20:00,62.92,62.944,62.912,62.942,9600000.0
2009-06-01 21:21:00,62.93,62.944,62.926,62.944,9600000.0
2009-06-01 21:22:00,62.973,62.974,62.96,62.974,12800000.0
2009-06-01 21:23:00,62.977,62.992,62.977,62.992,8000000.0
2009-06-01 21:24:00,62.988,62.988,62.971,62.981,12800000.0
2009-06-01 21:25:00,62.97,62.99,62.968,62.99,11200000.0
2009-06-01 21:26:00,62.995,63.01,62.989,63.01,17600000.0
2009-06-01 21:27:00,63.02,63.034,63.02,63.034,11200000.0
2009-06-01 21:28:00,63.047,63.058,63.007,63.007,12800000.0
2009-06-01 21:29:00,62.977,62.996,62.977,62.993,13200000.0
2009-06-01 21:30:00,63.033,63.096,63.033,63.074,12800000.0
2009-06-01 21:31:00,63.059,63.059,63.037,63.037,11200000.0
2009-06-01 21:32:00,63.035,63.038,63.034,63.035,11200000.0
2009-06-01 21:33:00,63.033,63.042,63.033,63.042,11200000.0
2009-06-01 21:34:00,63.027,63.047,63.023,63.047,11200000.0
2009-06-01 21:35:00,63.032,63.032,62.995,62.995,11200000.0
2009-06-01 21:36:00,63.0,63.024,63.0,63.024,17600000.0
2009-06-01 21:37:00,63.047,63.047,63.035,63.038,12800000.0
2009-06-01 21:38:00,63.047,63.092,63.047,63.092,12800000.0
2009-06-01 21:39:00,63.045,63.045,63.013,63.02,12800000.0
2009-06-01 21:40:00,63.085,63.113,63.085,63.112,9600000.0
2009-06-01 21:41:00,63.111,63.112,63.071,63.071,14400000.0
2009-06-01 21:42:00,63.07,63.088,63.065,63.088,9600000.0
2009-06-01 21:43:00,63.1,63.103,63.079,63.079,17600000.0
2009-06-01 21:44:00,63.069,63.076,63.053,63.053,17600000.0
2009-06-01 21:45:00,63.072,63.072,63.018,63.018,14400000.0
2009-06-01 21:46:00,63.017,63.021,63.017,63.02,8000000.0
2009-06-01 21:47:00,63.021,63.021,62.998,63.007,12800000.0
2009-06-01 21:48:00,62.997,63.0,62.997,63.0,4800000.0
2009-06-01 21:49:00,62.993,62.993,62.969,62.972,14400000.0
2009-06-01 21:50:00,62.978,62.991,62.977,62.991,11200000.0
2009-06-01 21:51:00,62.999,62.999,62.909,62.994,12800000.0
2009-06-01 21:52:00,62.997,63.009,62.985,63.009,12800000.0
2009-06-01 21:53:00,63.026,63.026,63.007,63.022,17600000.0
2009-06-01 21:54:00,63.017,63.026,63.012,63.014,14400000.0
2009-06-01 21:55:00,63.009,63.009,62.998,62.998,11200000.0
2009-06-01 21:56:00,63.004,63.01,63.001,63.001,12800000.0
2009-06-01 21:57:00,62.961,62.961,62.942,62.943,12800000.0
2009-06-01 21:58:00,62.931,62.931,62.914,62.914,16000000.0
2009-06-01 21:59:00,62.917,62.942,62.917,62.942,14400000.0
2009-06-01 22:00:00,62.926,62.933,62.915,62.915,12800000.0
2009-06-01 22:01:00,62.91,62.917,62.908,62.912,12800000.0
2009-06-01 22:02:00,62.922,62.934,62.913,62.913,12800000.0
2009-06-01 22:03:00,62.907,62.91,62.897,62.906,11200000.0
2009-06-01 22:04:00,62.828,62.892,62.828,62.889,11200000.0
2009-06-01 22:05:00,62.877,62.886,62.875,62.879,17600000.0
2009-06-01 22:06:00,62.895,62.895,62.874,62.874,17600000.0
2009-06-01 22:07:00,62.874,62.874,62.858,62.867,12800000.0
2009-06-01 22:08:00,62.865,62.865,62.857,62.865,11200000.0
2009-06-01 22:09:00,62.866,62.901,62.866,62.899,11200000.0
2009-06-01 22:10:00,62.9,62.908,62.89,62.89,17600000.0
2009-06-01 22:11:00,62.909,62.913,62.897,62.905,14400000.0
2009-06-01 22:12:00,62.888,62.889,62.868,62.879,11200000.0
2009-06-01 22:13:00,62.872,62.874,62.869,62.87,16000000.0
2009-06-01 22:14:00,62.871,62.871,62.867,62.87,16000000.0
2009-06-01 22:15:00,62.868,62.869,62.862,62.866,12800000.0
2009-06-01 22:16:00,62.858,62.861,62.849,62.861,13200000.0
2009-06-01 22:17:00,62.831,62.836,62.816,62.816,11200000.0
2009-06-01 22:18:00,62.792,62.81,62.792,62.81,13200000.0
2009-06-01 22:19:00,62.827,62.85,62.827,62.831,14400000.0
2009-06-01 22:20:00,62.842,62.849,62.837,62.84,11200000.0
2009-06-01 22:21:00,62.846,62.851,62.838,62.847,12800000.0
2009-06-01 22:22:00,62.843,62.844,62.834,62.844,11200000.0
2009-06-01 22:23:00,62.863,62.863,62.846,62.856,12800000.0
2009-06-01 22:24:00,62.841,62.846,62.827,62.827,12800000.0
2009-06-01 22:25:00,62.834,62.841,62.828,62.839,17600000.0
2009-06-01 22:26:00,62.831,62.84,62.83,62.84,11200000.0
2009-06-01 22:27:00,62.833,62.84,62.831,62.839,9600000.0
2009-06-01 22:28:00,62.83,62.849,62.828,62.844,17600000.0
2009-06-01 22:29:00,62.837,62.837,62.817,62.825,9600000.0
2009-06-01 22:30:00,62.823,62.829,62.819,62.827,12800000.0
2009-06-01 22:31:00,62.824,62.826,62.804,62.804,11200000.0
2009-06-01 22:32:00,62.822,62.832,62.82,62.822,12800000.0
2009-06-01 22:33:00,62.798,62.812,62.798,62.798,12800000.0
2009-06-01 22:34:00,62.819,62.827,62.818,62.821,12800000.0
2009-06-01 22:35:00,62.824,62.824,62.792,62.797,11200000.0
2009-06-01 22:36:00,62.807,62.812,62.804,62.809,12800000.0
2009-06-01 22:37:00,62.814,62.823,62.81,62.823,16000000.0
2009-06-01 22:38:00,62.785,62.825,62.779,62.816,17600000.0
2009-06-01 22:39:00,62.823,62.826,62.8,62.826,11200000.0
2009-06-01 22:40:00,62.803,62.829,62.803,62.823,16000000.0
2009-06-01 22:41:00,62.81,62.818,62.803,62.815,12800000.0
2009-06-01 22:42:00,62.82,62.823,62.814,62.814,11200000.0
2009-06-01 22:43:00,62.811,62.816,62.764,62.764,11200000.0
2009-06-01 22:44:00,62.757,62.768,62.749,62.767,16000000.0
2009-06-01 22:45:00,62.791,62.791,62.767,62.786,12800000.0
2009-06-01 22:46:00,62.811,62.811,62.803,62.803,12800000.0
2009-06-01 22:47:00,62.807,62.824,62.807,62.814,12800000.0
2009-06-01 22:48:00,62.816,62.836,62.806,62.826,12800000.0
2009-06-01 22:49:00,62.846,62.855,62.844,62.849,11200000.0
2009-06-01 22:50:00,62.841,62.854,62.841,62.852,11200000.0
2009-06-01 22:51:00,62.854,62.854,62.848,62.852,12800000.0
2009-06-01 22:52:00,62.826,62.827,62.807,62.827,14400000.0
2009-06-01 22:53:00,62.838,62.845,62.838,62.845,11200000.0
2009-06-01 22:54:00,62.807,62.812,62.791,62.811,11200000.0
2009-06-01 22:55:00,62.811,62.813,62.764,62.764,12800000.0
2009-06-01 22:56:00,62.758,62.766,62.749,62.766,12800000.0
2009-06-01 22:57:00,62.783,62.797,62.774,62.774,11200000.0
2009-06-01 22:58:00,62.752,62.752,62.739,62.747,14400000.0
2009-06-01 22:59:00,62.736,62.736,62.717,62.722,11200000.0
2009-06-01 23:00:00,62.704,62.704,62.691,62.694,12800000.0
2009-06-01 23:01:00,62.661,62.684,62.661,62.68,11200000.0
2009-06-01 23:02:00,62.694,62.711,62.684,62.711,12800000.0
2009-06-01 23:03:00,62.691,62.691,62.664,62.673,17600000.0
2009-06-01 23:04:00,62.684,62.684,62.675,62.675,11200000.0
2009-06-01 23:05:00,62.672,62.698,62.659,62.698,11200000.0
2009-06-01 23:06:00,62.681,62.684,62.66,62.66,17600000.0
2009-06-01 23:07:00,62.67,62.684,62.663,62.663,12800000.0
2009-06-01 23:08:00,62.658,62.676,62.658,62.676,11200000.0
2009-06-01 23:09:00,62.67,62.683,62.668,62.683,11200000.0
2009-06-01 23:10:00,62.68,62.686,62.675,62.675,16000000.0
2009-06-01 23:11:00,62.674,62.689,62.674,62.676,17600000.0
2009-06-01 23:12:00,62.665,62.681,62.665,62.681,8000000.0
2009-06-01 23:13:00,62.688,62.688,62.681,62.681,8000000.0
2009-06-01 23:14:00,62.681,62.681,62.675,62.676,8000000.0
2009-06-01 23:15:00,62.673,62.689,62.673,62.681,12800000.0
2009-06-01 23:16:00,62.682,62.682,62.675,62.679,12800000.0
2009-06-01 23:17:00,62.661,62.661,62.645,62.646,17600000.0
2009-06-01 23:18:00,62.626,62.626,62.607,62.611,12800000.0
2009-06-01 23:19:00,62.605,62.621,62.605,62.618,12800000.0
2009-06-01 23:20:00,62.633,62.648,62.629,62.641,12800000.0
2009-06-01 23:21:00,62.652,62.654,62.643,62.643,12800000.0
2009-06-01 23:22:00,62.653,62.666,62.653,62.666,12800000.0
2009-06-01 23:23:00,62.678,62.685,62.671,62.671,11200000.0
2009-06-01 23:24:00,62.669,62.674,62.667,62.671,12800000.0
2009-06-01 23:25:00,62.675,62.709,62.607,62.709,11200000.0
2009-06-01 23:26:00,62.695,62.716,62.695,62.716,16000000.0
2009-06-01 23:27:00,62.721,62.721,62.703,62.711,16000000.0
2009-06-01 23:28:00,62.709,62.71,62.667,62.667,12800000.0
2009-06-01 23:29:00,62.671,62.688,62.671,62.678,11200000.0
2009-06-01 23:30:00,62.695,62.699,62.688,62.699,12800000.0
2009-06-01 23:31:00,62.669,62.669,62.636,62.636,11200000.0
2009-06-01 23:32:00,62.633,62.659,62.633,62.659,17600000.0
2009-06-01 23:33:00,62.664,62.672,62.664,62.672,12800000.0
2009-06-01 23:34:00,62.659,62.667,62.654,62.656,14400000.0
2009-06-01 23:35:00,62.637,62.652,62.637,62.637,13200000.0
2009-06-01 23:36:00,62.64,62.654,62.636,62.636,12800000.0
2009-06-01 23:37:00,62.656,62.669,62.65,62.66,16000000.0
2009-06-01 23:38:00,62.669,62.686,62.669,62.686,11200000.0
2009-06-01 23:39:00,62.687,62.704,62.687,62.704,12800000.0
2009-06-01 23:40:00,62.696,62.73,62.696,62.73,12800000.0
2009-06-01 23:41:00,62.725,62.726,62.713,62.714,14400000.0
2009-06-01 23:42:00,62.699,62.699,62.684,62.696,14400000.0
2009-06-01 23:43:00,62.68,62.693,62.674,62.689,11200000.0
2009-06-01 23:44:00,62.679,62.693,62.679,62.686,12800000.0
2009-06-01 23:45:00,62.691,62.713,62.691,62.713,16000000.0
2009-06-01 23:46:00,62.678,62.688,62.672,62.672,11200000.0
2009-06-01 23:47:00,62.63,62.63,62.581,62.581,12800000.0
2009-06-01 23:48:00,62.577,62.587,62.572,62.572,12800000.0
2009-06-01 23:49:00,62.573,62.578,62.563,62.565,17600000.0
2009-06-01 23:50:00,62.55,62.581,62.55,62.55,11200000.0
2009-06-01 23:51:00,62.543,62.543,62.536,62.54,12800000.0
2009-06-01 23:52:00,62.536,62.583,62.536,62.583,13800000.0
2009-06-01 23:53:00,62.588,62.591,62.578,62.586,14400000.0
2009-06-01 23:54:00,62.571,62.581,62.571,62.581,11200000.0
2009-06-01 23:55:00,62.597,62.633,62.597,62.629,12800000.0
2009-06-01 23:56:00,62.639,62.647,62.639,62.642,12800000.0
2009-06-01 23:57:00,62.641,62.646,62.63,62.646,12800000.0
2009-06-01 23:58:00,62.645,62.645,62.633,62.633,11600000.0
2009-06-01 23:59:00,62.632,62.684,62.632,62.684,14400000.0
2009-06-02 00:00:00,62.713,62.713,62.697,62.705,12800000.0
2009-06-02 00:01:00,62.695,62.715,62.684,62.715,11200000.0
2009-06-02 00:02:00,62.697,62.705,62.697,62.704,12800000.0
2009-06-02 00:03:00,62.697,62.698,62.69,62.698,11200000.0
2009-06-02 00:04:00,62.699,62.709,62.689,62.709,14400000.0
2009-06-02 00:05:00,62.715,62.72,62.694,62.694,12800000.0
2009-06-02 00:06:00,62.698,62.713,62.698,62.706,11200000.0
2009-06-02 00:07:00,62.702,62.704,62.685,62.685,16000000.0
2009-06-02 00:08:00,62.676,62.682,62.672,62.677,12800000.0
2009-06-02 00:09:00,62.682,62.688,62.678,62.686,12800000.0
2009-06-02 00:10:00,62.669,62.678,62.664,62.668,12800000.0
2009-06-02 00:11:00,62.682,62.689,62.68,62.685,11200000.0
2009-06-02 00:12:00,62.68,62.689,62.677,62.689,11200000.0
2009-06-02 00:13:00,62.685,62.685,62.66,62.668,12800000.0
2009-06-02 00:14:00,62.667,62.667,62.65,62.65,11200000.0
2009-06-02 00:15:00,62.636,62.642,62.636,62.641,11200000.0
2009-06-02 00:16:00,62.651,62.662,62.651,62.662,11200000.0
2009-06-02 00:17:00,62.651,62.66,62.651,62.655,12800000.0
2009-06-02 00:18:00,62.648,62.658,62.648,62.658,11200000.0
2009-06-02 00:19:00,62.659,62.667,62.659,62.666,11200000.0
2009-06-02 00:20:00,62.623,62.654,62.59,62.645,14400000.0
2009-06-02 00:21:00,62.667,62.667,62.644,62.644,11200000.0
2009-06-02 00:22:00,62.61,62.629,62.61,62.625,17600000.0
2009-06-02 00:23:00,62.62,62.634,62.62,62.621,12800000.0
2009-06-02 00:24:00,62.639,62.641,62.613,62.613,17600000.0
2009-06-02 00:25:00,62.62,62.626,62.61,62.612,11200000.0
2009-06-02 00:26:00,62.603,62.612,62.598,62.6,11200000.0
2009-06-02 00:27:00,62.606,62.606,62.587,62.587,12800000.0
2009-06-02 00:28:00,62.587,62.596,62.587,62.596,12800000.0
2009-06-02 00:29:00,62.62,62.632,62.614,62.632,14400000.0
2009-06-02 00:30:00,62.623,62.632,62.611,62.611,12800000.0
2009-06-02 00:31:00,62.633,62.633,62.618,62.624,12800000.0
2009-06-02 00:32:00,62.625,62.629,62.62,62.629,14400000.0
2009-06-02 00:33:00,62.622,62.622,62.611,62.62,11200000.0
2009-06-02 00:34:00,62.633,62.636,62.626,62.626,17600000.0
2009-06-02 00:35:00,62.625,62.632,62.623,62.632,11200000.0
2009-06-02 00:36:00,62.631,62.636,62.631,62.634,12800000.0
2009-06-02 00:37:00,62.626,62.63,62.617,62.624,14400000.0
2009-06-02 00:38:00,62.641,62.641,62.625,62.628,14400000.0
2009-06-02 00:39:00,62.62,62.62,62.615,62.615,11200000.0
2009-06-02 00:40:00,62.615,62.624,62.612,62.614,12800000.0
2009-06-02 00:41:00,62.594,62.612,62.594,62.612,11200000.0
2009-06-02 00:42:00,62.62,62.62,62.601,62.608,11200000.0
2009-06-02 00:43:00,62.617,62.617,62.609,62.612,8000000.0
2009-06-02 00:44:00,62.614,62.614,62.599,62.604,9600000.0
2009-06-02 00:45:00,62.609,62.621,62.601,62.621,16400000.0
2009-06-02 00:46:00,62.633,62.649,62.633,62.648,16000000.0
2009-06-02 00:47:00,62.658,62.659,62.649,62.659,11200000.0
2009-06-02 00:48:00,62.662,62.662,62.657,62.657,8000000.0
2009-06-02 00:49:00,62.641,62.658,62.632,62.658,16000000.0
2009-06-02 00:50:00,62.648,62.648,62.625,62.625,11200000.0
2009-06-02 00:51:00,62.62,62.62,62.607,62.61,11200000.0
2009-06-02 00:52:00,62.601,62.613,62.601,62.613,12800000.0
2009-06-02 00:53:00,62.604,62.625,62.604,62.617,16400000.0
2009-06-02 00:54:00,62.622,62.622,62.609,62.609,16000000.0
2009-06-02 00:55:00,62.612,62.612,62.593,62.596,11200000.0
2009-06-02 00:56:00,62.59,62.594,62.579,62.583,14400000.0
2009-06-02 00:57:00,62.605,62.611,62.6,62.6,17600000.0
2009-06-02 00:58:00,62.598,62.598,62.586,62.591,11200000.0
2009-06-02 00:59:00,62.581,62.586,62.568,62.568,12800000.0
2009-06-02 01:00:00,62.574,62.581,62.573,62.581,11200000.0
2009-06-02 01:01:00,62.506,62.581,62.506,62.581,11200000.0
2009-06-02 01:02:00,62.593,62.593,62.586,62.592,11200000.0
2009-06-02 01:03:00,62.589,62.599,62.584,62.584,11200000.0
2009-06-02 01:04:00,62.585,62.589,62.569,62.569,11200000.0
2009-06-02 01:05:00,62.573,62.59,62.573,62.58,12800000.0
2009-06-02 01:06:00,62.544,62.559,62.544,62.551,11200000.0
2009-06-02 01:07:00,62.546,62.549,62.534,62.534,11200000.0
2009-06-02 01:08:00,62.523,62.542,62.523,62.542,11200000.0
2009-06-02 01:09:00,62.557,62.557,62.523,62.533,12800000.0
2009-06-02 01:10:00,62.527,62.527,62.516,62.518,17600000.0
2009-06-02 01:11:00,62.433,62.542,62.433,62.525,11200000.0
2009-06-02 01:12:00,62.499,62.499,62.487,62.489,12800000.0
2009-06-02 01:13:00,62.479,62.479,62.463,62.463,11200000.0
2009-06-02 01:14:00,62.472,62.475,62.469,62.469,11200000.0
2009-06-02 01:15:00,62.464,62.475,62.462,62.475,11200000.0
2009-06-02 01:16:00,62.474,62.482,62.468,62.468,11200000.0
2009-06-02 01:17:00,62.458,62.461,62.445,62.461,10600000.0
2009-06-02 01:18:00,62.443,62.448,62.434,62.448,11200000.0
2009-06-02 01:19:00,62.437,62.437,62.416,62.418,9600000.0
2009-06-02 01:20:00,62.426,62.445,62.426,62.445,16000000.0
2009-06-02 01:21:00,62.445,62.457,62.443,62.445,17600000.0
2009-06-02 01:22:00,62.438,62.452,62.438,62.452,12800000.0
2009-06-02 01:23:00,62.44,62.445,62.42,62.42,12800000.0
2009-06-02 01:24:00,62.455,62.457,62.452,62.452,12800000.0
2009-06-02 01:25:00,62.435,62.437,62.427,62.432,9600000.0
2009-06-02 01:26:00,62.442,62.442,62.43,62.441,11200000.0
2009-06-02 01:27:00,62.429,62.439,62.429,62.439,11200000.0
2009-06-02 01:28:00,62.434,62.442,62.433,62.442,12800000.0
2009-06-02 01:29:00,62.453,62.453,62.444,62.449,12800000.0
2009-06-02 01:30:00,62.448,62.455,62.446,62.446,11200000.0
2009-06-02 01:31:00,62.45,62.458,62.449,62.454,12800000.0
2009-06-02 01:32:00,62.446,62.45,62.441,62.45,11200000.0
2009-06-02 01:33:00,62.435,62.436,62.42,62.42,12800000.0
2009-06-02 01:34:00,62.452,62.462,62.446,62.446,17600000.0
2009-06-02 01:35:00,62.43,62.43,62.418,62.423,11200000.0
2009-06-02 01:36:00,62.416,62.418,62.407,62.418,9600000.0
2009-06-02 01:37:00,62.417,62.426,62.415,62.415,13800000.0
2009-06-02 01:38:00,62.415,62.421,62.415,62.421,8000000.0
2009-06-02 01:39:00,62.405,62.421,62.331,62.405,12800000.0
2009-06-02 01:40:00,62.431,62.433,62.423,62.428,12800000.0
2009-06-02 01:41:00,62.435,62.442,62.432,62.432,12800000.0
2009-06-02 01:42:00,62.43,62.43,62.42,62.424,9600000.0
2009-06-02 01:43:00,62.43,62.431,62.425,62.431,11200000.0
2009-06-02 01:44:00,62.421,62.424,62.411,62.418,11200000.0
2009-06-02 01:45:00,62.433,62.438,62.417,62.417,8000000.0
2009-06-02 01:46:00,62.426,62.438,62.425,62.434,11200000.0
2009-06-02 01:47:00,62.437,62.446,62.424,62.441,18000000.0
2009-06-02 01:48:00,62.453,62.46,62.441,62.449,12800000.0
2009-06-02 01:49:00,62.447,62.456,62.446,62.446,16000000.0
2009-06-02 01:50:00,62.453,62.46,62.447,62.46,16000000.0
2009-06-02 01:51:00,62.463,62.468,62.448,62.462,17600000.0
2009-06-02 01:52:00,62.459,62.473,62.459,62.468,12800000.0
2009-06-02 01:53:00,62.469,62.469,62.459,62.464,14400000.0
2009-06-02 01:54:00,62.452,62.458,62.44,62.445,12800000.0
2009-06-02 01:55:00,62.466,62.477,62.466,62.475,10600000.0
2009-06-02 01:56:00,62.483,62.495,62.48,62.492,16000000.0
2009-06-02 01:57:00,62.489,62.494,62.481,62.486,11200000.0
2009-06-02 01:58:00,62.494,62.494,62.481,62.494,17600000.0
2009-06-02 01:59:00,62.493,62.5,62.493,62.496,12800000.0
2009-06-02 02:00:00,62.503,62.533,62.503,62.533,11600000.0
2009-06-02 02:01:00,62.531,62.531,62.487,62.487,11200000.0
2009-06-02 02:02:00,62.478,62.481,62.465,62.473,19200000.0
2009-06-02 02:03:00,62.455,62.459,62.417,62.417,12800000.0
2009-06-02 02:04:00,62.387,62.387,62.366,62.366,11200000.0
2009-06-02 02:05:00,62.341,62.352,62.34,62.344,12800000.0
2009-06-02 02:06:00,62.346,62.346,62.299,62.299,17600000.0
2009-06-02 02:07:00,62.291,62.294,62.279,62.279,20800000.0
2009-06-02 02:08:00,62.261,62.275,62.257,62.257,17600000.0
2009-06-02 02:09:00,62.245,62.245,62.224,62.231,14400000.0
2009-06-02 02:10:00,62.248,62.261,62.248,62.261,12800000.0
2009-06-02 02:11:00,62.26,62.274,62.257,62.258,12800000.0
2009-06-02 02:12:00,62.237,62.255,62.237,62.244,11200000.0
2009-06-02 02:13:00,62.248,62.252,62.236,62.236,16000000.0
2009-06-02 02:14:00,62.24,62.24,62.222,62.222,12800000.0
2009-06-02 02:15:00,62.204,62.204,62.202,62.202,11200000.0
2009-06-02 02:16:00,62.224,62.266,62.224,62.266,8000000.0
2009-06-02 02:17:00,62.262,62.272,62.261,62.261,11200000.0
2009-06-02 02:18:00,62.252,62.26,62.247,62.255,12800000.0
2009-06-02 02:19:00,62.244,62.249,62.232,62.242,17600000.0
2009-06-02 02:20:00,62.238,62.245,62.229,62.229,14400000.0
2009-06-02 02:21:00,62.228,62.24,62.22,62.24,17600000.0
2009-06-02 02:22:00,62.244,62.257,62.24,62.24,16000000.0
2009-06-02 02:23:00,62.227,62.237,62.227,62.227,9600000.0
2009-06-02 02:24:00,62.231,62.233,62.194,62.194,12800000.0
2009-06-02 02:25:00,62.189,62.195,62.188,62.195,24000000.0
2009-06-02 02:26:00,62.197,62.198,62.181,62.185,11200000.0
2009-06-02 02:27:00,62.177,62.177,62.167,62.167,12800000.0
2009-06-02 02:28:00,62.168,62.18,62.167,62.167,16000000.0
2009-06-02 02:29:00,62.184,62.198,62.184,62.19,11200000.0
2009-06-02 02:30:00,62.183,62.183,62.173,62.175,16000000.0
2009-06-02 02:31:00,62.161,62.167,62.145,62.147,14400000.0
2009-06-02 02:32:00,62.146,62.146,62.14,62.145,9600000.0
2009-06-02 02:33:00,62.125,62.126,62.119,62.119,11200000.0
2009-06-02 02:34:00,62.143,62.143,62.096,62.096,11200000.0
2009-06-02 02:35:00,62.089,62.106,62.083,62.106,12800000.0
2009-06-02 02:36:00,62.11,62.122,62.104,62.117,16000000.0
2009-06-02 02:37:00,62.122,62.138,62.122,62.138,12800000.0
2009-06-02 02:38:00,62.14,62.153,62.14,62.15,11200000.0
2009-06-02 02:39:00,62.16,62.167,62.141,62.167,19600000.0
2009-06-02 02:40:00,62.152,62.152,62.095,62.095,11200000.0
2009-06-02 02:41:00,62.072,62.11,62.072,62.11,12800000.0
2009-06-02 02:42:00,62.135,62.135,62.125,62.135,12200000.0
2009-06-02 02:43:00,62.123,62.134,62.12,62.134,25600000.0
2009-06-02 02:44:00,62.125,62.144,62.125,62.139,17600000.0
2009-06-02 02:45:00,62.126,62.138,62.125,62.129,16000000.0
2009-06-02 02:46:00,62.123,62.13,62.121,62.129,17600000.0
2009-06-02 02:47:00,62.129,62.142,62.123,62.142,8000000.0
2009-06-02 02:48:00,62.158,62.167,62.158,62.167,11200000.0
2009-06-02 02:49:00,62.156,62.158,62.149,62.158,8000000.0
2009-06-02 02:50:00,62.174,62.189,62.173,62.189,16000000.0
2009-06-02 02:51:00,62.199,62.218,62.199,62.218,16000000.0
2009-06-02 02:52:00,62.223,62.231,62.223,62.23,11200000.0
2009-06-02 02:53:00,62.223,62.23,62.164,62.23,12800000.0
2009-06-02 02:54:00,62.233,62.233,62.22,62.22,12800000.0
2009-06-02 02:55:00,62.24,62.247,62.236,62.247,12800000.0
2009-06-02 02:56:00,62.241,62.26,62.241,62.26,22400000.0
2009-06-02 02:57:00,62.258,62.264,62.25,62.264,11200000.0
2009-06-02 02:58:00,62.274,62.285,62.274,62.284,9600000.0
2009-06-02 02:59:00,62.266,62.274,62.257,62.274,16000000.0
2009-06-02 03:00:00,62.278,62.292,62.278,62.285,11200000.0
2009-06-02 03:01:00,62.3,62.317,62.3,62.313,12800000.0
2009-06-02 03:02:00,62.319,62.319,62.307,62.307,12800000.0
2009-06-02 03:03:00,62.324,62.324,62.313,62.316,12800000.0
2009-06-02 03:04:00,62.307,62.322,62.307,62.307,28800000.0
2009-06-02 03:05:00,62.298,62.298,62.245,62.245,8000000.0
2009-06-02 03:06:00,62.239,62.26,62.239,62.242,8000000.0
2009-06-02 03:07:00,62.236,62.253,62.236,62.248,11200000.0
2009-06-02 03:08:00,62.247,62.252,62.239,62.24,17600000.0
2009-06-02 03:09:00,62.239,62.239,62.231,62.231,11200000.0
2009-06-02 03:10:00,62.222,62.227,62.217,62.224,16000000.0
2009-06-02 03:11:00,62.234,62.246,62.226,62.246,9600000.0
2009-06-02 03:12:00,62.238,62.246,62.23,62.242,12800000.0
2009-06-02 03:13:00,62.247,62.256,62.247,62.248,14400000.0
2009-06-02 03:14:00,62.246,62.246,62.227,62.229,11200000.0
2009-06-02 03:15:00,62.229,62.234,62.212,62.232,8000000.0
2009-06-02 03:16:00,62.237,62.247,62.231,62.231,11200000.0
2009-06-02 03:17:00,62.256,62.274,62.253,62.255,12800000.0
2009-06-02 03:18:00,62.275,62.296,62.275,62.296,12800000.0
2009-06-02 03:19:00,62.304,62.313,62.302,62.31,16000000.0
2009-06-02 03:20:00,62.336,62.348,62.336,62.348,12800000.0
2009-06-02 03:21:00,62.342,62.342,62.323,62.323,17600000.0
2009-06-02 03:22:00,62.316,62.328,62.316,62.328,12800000.0
2009-06-02 03:23:00,62.333,62.348,62.333,62.348,9600000.0
2009-06-02 03:24:00,62.328,62.329,62.308,62.324,28800000.0
2009-06-02 03:25:00,62.324,62.334,62.322,62.333,19600000.0
2009-06-02 03:26:00,62.331,62.35,62.331,62.349,12800000.0
2009-06-02 03:27:00,62.349,62.356,62.343,62.349,12800000.0
2009-06-02 03:28:00,62.35,62.35,62.311,62.311,11200000.0
2009-06-02 03:29:00,62.309,62.347,62.309,62.347,11200000.0
2009-06-02 03:30:00,62.349,62.364,62.349,62.364,12800000.0
2009-06-02 03:31:00,62.359,62.359,62.327,62.327,32400000.0
2009-06-02 03:32:00,62.344,62.356,62.344,62.356,8000000.0
2009-06-02 03:33:00,62.378,62.383,62.369,62.379,12800000.0
2009-06-02 03:34:00,62.398,62.456,62.393,62.456,16000000.0
2009-06-02 03:35:00,62.459,62.491,62.459,62.491,8000000.0
2009-06-02 03:36:00,62.488,62.494,62.485,62.494,8000000.0
2009-06-02 03:37:00,62.483,62.493,62.474,62.485,17600000.0
2009-06-02 03:38:00,62.499,62.505,62.491,62.492,12800000.0
2009-06-02 03:39:00,62.474,62.482,62.464,62.464,17600000.0
2009-06-02 03:40:00,62.45,62.45,62.44,62.44,12800000.0
2009-06-02 03:41:00,62.426,62.436,62.426,62.429,12800000.0
2009-06-02 03:42:00,62.423,62.423,62.391,62.391,17600000.0
2009-06-02 03:43:00,62.4,62.404,62.396,62.401,14400000.0
2009-06-02 03:44:00,62.425,62.425,62.415,62.415,28800000.0
2009-06-02 03:45:00,62.403,62.406,62.4,62.402,9600000.0
2009-06-02 03:46:00,62.407,62.41,62.405,62.405,12800000.0
2009-06-02 03:47:00,62.387,62.387,62.379,62.383,12800000.0
2009-06-02 03:48:00,62.382,62.401,62.382,62.401,16000000.0
2009-06-02 03:49:00,62.421,62.426,62.421,62.426,11200000.0
2009-06-02 03:50:00,62.435,62.459,62.359,62.359,16400000.0
2009-06-02 03:51:00,62.446,62.461,62.446,62.453,12800000.0
2009-06-02 03:52:00,62.464,62.498,62.464,62.498,12800000.0
2009-06-02 03:53:00,62.516,62.52,62.505,62.516,16000000.0
2009-06-02 03:54:00,62.494,62.494,62.468,62.47,11200000.0
2009-06-02 03:55:00,62.431,62.431,62.389,62.389,9600000.0
2009-06-02 03:56:00,62.387,62.387,62.373,62.373,12800000.0
2009-06-02 03:57:00,62.365,62.374,62.341,62.374,11200000.0
2009-06-02 03:58:00,62.385,62.391,62.383,62.385,12800000.0
2009-06-02 03:59:00,62.391,62.398,62.382,62.389,17600000.0
2009-06-02 04:00:00,62.385,62.385,62.369,62.373,8000000.0
2009-06-02 04:01:00,62.358,62.358,62.33,62.33,11200000.0
2009-06-02 04:02:00,62.331,62.331,62.284,62.301,12800000.0
2009-06-02 04:03:00,62.214,62.301,62.214,62.233,11200000.0
2009-06-02 04:04:00,62.228,62.257,62.22,62.22,12800000.0
2009-06-02 04:05:00,62.203,62.203,62.174,62.191,14400000.0
2009-06-02 04:06:00,62.232,62.262,62.232,62.262,9600000.0
2009-06-02 04:07:00,62.261,62.263,62.254,62.254,16000000.0
2009-06-02 04:08:00,62.267,62.278,62.261,62.278,12800000.0
2009-06-02 04:09:00,62.296,62.307,62.296,62.307,11200000.0
2009-06-02 04:10:00,62.312,62.324,62.31,62.319,16000000.0
2009-06-02 04:11:00,62.318,62.318,62.3,62.318,14400000.0
2009-06-02 04:12:00,62.302,62.308,62.297,62.306,12800000.0
2009-06-02 04:13:00,62.312,62.312,62.281,62.281,17600000.0
2009-06-02 04:14:00,62.282,62.294,62.278,62.294,11200000.0
2009-06-02 04:15:00,62.302,62.303,62.293,62.302,14400000.0
2009-06-02 04:16:00,62.273,62.289,62.273,62.288,14400000.0
2009-06-02 04:17:00,62.302,62.302,62.293,62.295,17600000.0
2009-06-02 04:18:00,62.296,62.303,62.296,62.301,12800000.0
2009-06-02 04:19:00,62.284,62.291,62.255,62.255,35200000.0
2009-06-02 04:20:00,62.302,62.302,62.275,62.294,12800000.0
2009-06-02 04:21:00,62.299,62.31,62.295,62.3,11200000.0
2009-06-02 04:22:00,62.315,62.325,62.315,62.322,12800000.0
2009-06-02 04:23:00,62.317,62.318,62.31,62.318,12800000.0
2009-06-02 04:24:00,62.298,62.305,62.298,62.3,16000000.0
2009-06-02 04:25:00,62.312,62.313,62.309,62.313,8000000.0
2009-06-02 04:26:00,62.306,62.318,62.304,62.304,12800000.0
2009-06-02 04:27:00,62.296,62.306,62.296,62.304,17600000.0
2009-06-02 04:28:00,62.3,62.32,62.3,62.311,12800000.0
2009-06-02 04:29:00,62.325,62.345,62.325,62.335,8000000.0
2009-06-02 04:30:00,62.318,62.33,62.318,62.33,12800000.0
2009-06-02 04:31:00,62.336,62.336,62.316,62.333,16000000.0
2009-06-02 04:32:00,62.33,62.33,62.319,62.319,11200000.0
2009-06-02 04:33:00,62.311,62.311,62.295,62.297,13200000.0
2009-06-02 04:34:00,62.29,62.31,62.29,62.291,14400000.0
2009-06-02 04:35:00,62.286,62.291,62.277,62.291,11600000.0
2009-06-02 04:36:00,62.296,62.301,62.296,62.298,11200000.0
2009-06-02 04:37:00,62.294,62.302,62.291,62.293,11200000.0
2009-06-02 04:38:00,62.288,62.288,62.267,62.267,9600000.0
2009-06-02 04:39:00,62.285,62.289,62.274,62.281,14800000.0
2009-06-02 04:40:00,62.284,62.295,62.278,62.295,12800000.0
2009-06-02 04:41:00,62.284,62.289,62.28,62.281,11200000.0
2009-06-02 04:42:00,62.287,62.294,62.283,62.289,12800000.0
2009-06-02 04:43:00,62.275,62.276,62.252,62.252,9600000.0
2009-06-02 04:44:00,62.287,62.287,62.277,62.283,12800000.0
2009-06-02 04:45:00,62.286,62.298,62.286,62.298,11200000.0
2009-06-02 04:46:00,62.292,62.292,62.286,62.286,12800000.0
2009-06-02 04:47:00,62.286,62.296,62.286,62.289,8000000.0
2009-06-02 04:48:00,62.243,62.267,62.239,62.267,11200000.0
2009-06-02 04:49:00,62.26,62.263,62.256,62.256,12800000.0
2009-06-02 04:50:00,62.239,62.246,62.237,62.239,17600000.0
2009-06-02 04:51:00,62.248,62.249,62.242,62.249,16000000.0
2009-06-02 04:52:00,62.222,62.245,62.222,62.23,12800000.0
2009-06-02 04:53:00,62.25,62.25,62.239,62.239,12800000.0
2009-06-02 04:54:00,62.245,62.255,62.245,62.252,33000000.0
2009-06-02 04:55:00,62.266,62.266,62.247,62.247,11200000.0
2009-06-02 04:56:00,62.261,62.28,62.261,62.269,16000000.0
2009-06-02 04:57:00,62.258,62.271,62.258,62.271,17600000.0
2009-06-02 04:58:00,62.275,62.285,62.275,62.285,8000000.0
2009-06-02 04:59:00,62.267,62.267,62.265,62.265,8000000.0
2009-06-02 05:00:00,62.28,62.281,62.277,62.28,8000000.0
2009-06-02 05:01:00,62.281,62.292,62.281,62.285,14400000.0
2009-06-02 05:02:00,62.293,62.309,62.293,62.296,9600000.0
2009-06-02 05:03:00,62.301,62.301,62.289,62.29,9600000.0
2009-06-02 05:04:00,62.285,62.297,62.284,62.297,12800000.0
2009-06-02 05:05:00,62.3,62.305,62.292,62.292,12800000.0
2009-06-02 05:06:00,62.304,62.309,62.297,62.297,6400000.0
2009-06-02 05:07:00,62.301,62.306,62.286,62.286,11200000.0
2009-06-02 05:08:00,62.297,62.297,62.285,62.291,14400000.0
2009-06-02 05:09:00,62.281,62.288,62.277,62.288,8000000.0
2009-06-02 05:10:00,62.283,62.292,62.283,62.291,12800000.0
2009-06-02 05:11:00,62.3,62.306,62.299,62.305,8000000.0
2009-06-02 05:12:00,62.33,62.347,62.33,62.344,11200000.0
2009-06-02 05:13:00,62.353,62.356,62.346,62.352,11200000.0
2009-06-02 05:14:00,62.329,62.335,62.319,62.323,16000000.0
2009-06-02 05:15:00,62.333,62.345,62.333,62.345,8000000.0
2009-06-02 05:16:00,62.327,62.327,62.305,62.305,16000000.0
2009-06-02 05:17:00,62.31,62.312,62.301,62.301,14400000.0
2009-06-02 05:18:00,62.314,62.322,62.299,62.322,11600000.0
2009-06-02 05:19:00,62.324,62.333,62.322,62.322,17600000.0
2009-06-02 05:20:00,62.326,62.349,62.326,62.348,9600000.0
2009-06-02 05:21:00,62.352,62.352,62.344,62.344,8000000.0
2009-06-02 05:22:00,62.332,62.335,62.33,62.33,25600000.0
2009-06-02 05:23:00,62.333,62.349,62.333,62.349,43200000.0
2009-06-02 05:24:00,62.33,62.34,62.311,62.311,12800000.0
2009-06-02 05:25:00,62.347,62.347,62.329,62.333,12800000.0
2009-06-02 05:26:00,62.319,62.334,62.319,62.33,11200000.0
2009-06-02 05:27:00,62.321,62.321,62.301,62.313,12800000.0
2009-06-02 05:28:00,62.328,62.331,62.327,62.327,11200000.0
2009-06-02 05:29:00,62.336,62.347,62.33,62.33,17600000.0
2009-06-02 05:30:00,62.329,62.348,62.329,62.348,16000000.0
2009-06-02 05:31:00,62.344,62.353,62.336,62.336,11200000.0
2009-06-02 05:32:00,62.329,62.329,62.322,62.326,13200000.0
2009-06-02 05:33:00,62.328,62.338,62.328,62.334,11200000.0
2009-06-02 05:34:00,62.339,62.339,62.332,62.337,16000000.0
2009-06-02 05:35:00,62.339,62.352,62.339,62.349,11200000.0
2009-06-02 05:36:00,62.352,62.363,62.352,62.354,12800000.0
2009-06-02 05:37:00,62.347,62.364,62.343,62.363,12800000.0
2009-06-02 05:38:00,62.369,62.37,62.356,62.369,9600000.0
2009-06-02 05:39:00,62.368,62.373,62.36,62.366,12800000.0
2009-06-02 05:40:00,62.379,62.382,62.373,62.373,12800000.0
2009-06-02 05:41:00,62.37,62.37,62.359,62.363,11200000.0
2009-06-02 05:42:00,62.355,62.355,62.342,62.342,19200000.0
2009-06-02 05:43:00,62.348,62.362,62.336,62.362,9600000.0
2009-06-02 05:44:00,62.366,62.366,62.349,62.349,14400000.0
2009-06-02 05:45:00,62.345,62.353,62.345,62.347,12800000.0
2009-06-02 05:46:00,62.335,62.347,62.331,62.331,12800000.0
2009-06-02 05:47:00,62.321,62.343,62.32,62.343,12800000.0
2009-06-02 05:48:00,62.363,62.373,62.363,62.368,11200000.0
2009-06-02 05:49:00,62.354,62.354,62.336,62.336,22400000.0
2009-06-02 05:50:00,62.336,62.337,62.315,62.315,12800000.0
2009-06-02 05:51:00,62.317,62.325,62.317,62.324,9600000.0
2009-06-02 05:52:00,62.326,62.343,62.326,62.343,16000000.0
2009-06-02 05:53:00,62.355,62.371,62.355,62.369,12800000.0
2009-06-02 05:54:00,62.35,62.363,62.335,62.363,11200000.0
2009-06-02 05:55:00,62.367,62.37,62.353,62.353,16000000.0
2009-06-02 05:56:00,62.362,62.403,62.362,62.403,17600000.0
2009-06-02 05:57:00,62.408,62.42,62.408,62.42,11200000.0
2009-06-02 05:58:00,62.413,62.424,62.413,62.413,11200000.0
2009-06-02 05:59:00,62.398,62.401,62.374,62.374,17600000.0
2009-06-02 06:00:00,62.398,62.398,62.382,62.388,8000000.0
2009-06-02 06:01:00,62.386,62.387,62.375,62.375,8000000.0
2009-06-02 06:02:00,62.372,62.372,62.345,62.345,17600000.0
2009-06-02 06:03:00,62.341,62.35,62.341,62.344,12800000.0
2009-06-02 06:04:00,62.342,62.353,62.338,62.353,12800000.0
2009-06-02 06:05:00,62.355,62.355,62.347,62.351,11200000.0
2009-06-02 06:06:00,62.349,62.359,62.349,62.356,11200000.0
2009-06-02 06:07:00,62.349,62.349,62.337,62.337,11200000.0
2009-06-02 06:08:00,62.329,62.335,62.315,62.327,17600000.0
2009-06-02 06:09:00,62.331,62.337,62.317,62.331,12800000.0
2009-06-02 06:10:00,62.339,62.35,62.331,62.334,11200000.0
2009-06-02 06:11:00,62.33,62.339,62.329,62.329,35200000.0
2009-06-02 06:12:00,62.318,62.327,62.311,62.322,11200000.0
2009-06-02 06:13:00,62.326,62.326,62.298,62.298,14400000.0
2009-06-02 06:14:00,62.307,62.318,62.303,62.306,17600000.0
2009-06-02 06:15:00,62.292,62.292,62.271,62.271,8000000.0
2009-06-02 06:16:00,62.257,62.272,62.257,62.27,8000000.0
2009-06-02 06:17:00,62.261,62.281,62.261,62.281,12800000.0
2009-06-02 06:18:00,62.275,62.324,62.224,62.224,11200000.0
2009-06-02 06:19:00,62.278,62.281,62.256,62.256,12800000.0
2009-06-02 06:20:00,62.298,62.298,62.287,62.288,12800000.0
2009-06-02 06:21:00,62.293,62.299,62.269,62.269,14400000.0
2009-06-02 06:22:00,62.263,62.275,62.246,62.275,16000000.0
2009-06-02 06:23:00,62.278,62.285,62.263,62.265,11200000.0
2009-06-02 06:24:00,62.257,62.27,62.257,62.27,14400000.0
2009-06-02 06:25:00,62.277,62.289,62.274,62.289,8000000.0
2009-06-02 06:26:00,62.299,62.331,62.299,62.329,11200000.0
2009-06-02 06:27:00,62.349,62.349,62.329,62.331,8000000.0
2009-06-02 06:28:00,62.351,62.381,62.351,62.359,16000000.0
2009-06-02 06:29:00,62.33,62.366,62.328,62.366,12800000.0
2009-06-02 06:30:00,62.356,62.358,62.335,62.335,27200000.0
2009-06-02 06:31:00,62.299,62.299,62.27,62.286,11200000.0
2009-06-02 06:32:00,62.283,62.3,62.283,62.288,22400000.0
2009-06-02 06:33:00,62.272,62.34,62.272,62.34,24000000.0
2009-06-02 06:34:00,62.366,62.396,62.366,62.376,17600000.0
2009-06-02 06:35:00,62.356,62.409,62.356,62.409,11200000.0
2009-06-02 06:36:00,62.428,62.429,62.415,62.419,12800000.0
2009-06-02 06:37:00,62.381,62.391,62.372,62.39,12800000.0
2009-06-02 06:38:00,62.389,62.389,62.382,62.384,8000000.0
2009-06-02 06:39:00,62.366,62.366,62.338,62.338,14800000.0
2009-06-02 06:40:00,62.354,62.371,62.354,62.354,17600000.0
2009-06-02 06:41:00,62.353,62.364,62.353,62.357,8000000.0
2009-06-02 06:42:00,62.36,62.371,62.359,62.371,14400000.0
2009-06-02 06:43:00,62.347,62.369,62.347,62.369,19200000.0
2009-06-02 06:44:00,62.369,62.378,62.369,62.376,11200000.0
2009-06-02 06:45:00,62.382,62.406,62.382,62.404,12800000.0
2009-06-02 06:46:00,62.416,62.426,62.409,62.413,16000000.0
2009-06-02 06:47:00,62.414,62.414,62.404,62.404,12800000.0
2009-06-02 06:48:00,62.412,62.436,62.412,62.436,13200000.0
2009-06-02 06:49:00,62.439,62.453,62.439,62.453,8000000.0
2009-06-02 06:50:00,62.453,62.471,62.453,62.471,11200000.0
2009-06-02 06:51:00,62.471,62.473,62.466,62.472,16000000.0
2009-06-02 06:52:00,62.471,62.478,62.464,62.476,14400000.0
2009-06-02 06:53:00,62.384,62.499,62.384,62.499,8000000.0
2009-06-02 06:54:00,62.488,62.488,62.479,62.479,14400000.0
2009-06-02 06:55:00,62.475,62.487,62.475,62.487,9600000.0
2009-06-02 06:56:00,62.49,62.496,62.486,62.495,11200000.0
2009-06-02 06:57:00,62.495,62.507,62.495,62.495,16000000.0
2009-06-02 06:58:00,62.482,62.492,62.469,62.469,11200000.0
2009-06-02 06:59:00,62.467,62.467,62.451,62.463,17600000.0
2009-06-02 07:00:00,62.465,62.465,62.462,62.462,8000000.0
2009-06-02 07:01:00,62.445,62.458,62.443,62.443,9600000.0
2009-06-02 07:02:00,62.457,62.461,62.453,62.453,12800000.0
2009-06-02 07:03:00,62.462,62.474,62.462,62.47,12800000.0
2009-06-02 07:04:00,62.466,62.468,62.458,62.468,8000000.0
2009-06-02 07:05:00,62.462,62.477,62.457,62.461,12800000.0
2009-06-02 07:06:00,62.473,62.48,62.472,62.48,16000000.0
2009-06-02 07:07:00,62.461,62.474,62.428,62.428,12800000.0
2009-06-02 07:08:00,62.477,62.478,62.472,62.478,28800000.0
2009-06-02 07:09:00,62.481,62.481,62.469,62.469,16000000.0
2009-06-02 07:10:00,62.469,62.475,62.464,62.464,18600000.0
2009-06-02 07:11:00,62.464,62.464,62.449,62.449,17600000.0
2009-06-02 07:12:00,62.427,62.427,62.403,62.412,12800000.0
2009-06-02 07:13:00,62.416,62.42,62.411,62.418,14400000.0
2009-06-02 07:14:00,62.418,62.418,62.404,62.418,12800000.0
2009-06-02 07:15:00,62.416,62.422,62.407,62.407,11200000.0
2009-06-02 07:16:00,62.414,62.445,62.411,62.445,14400000.0
2009-06-02 07:17:00,62.449,62.462,62.449,62.462,11200000.0
2009-06-02 07:18:00,62.456,62.458,62.444,62.455,11200000.0
2009-06-02 07:19:00,62.439,62.439,62.421,62.423,8000000.0
2009-06-02 07:20:00,62.409,62.413,62.405,62.405,14400000.0
2009-06-02 07:21:00,62.406,62.436,62.406,62.436,12800000.0
2009-06-02 07:22:00,62.445,62.445,62.432,62.432,12200000.0
2009-06-02 07:23:00,62.429,62.442,62.423,62.442,16000000.0
2009-06-02 07:24:00,62.439,62.44,62.435,62.44,8000000.0
2009-06-02 07:25:00,62.43,62.435,62.429,62.432,11200000.0
2009-06-02 07:26:00,62.434,62.437,62.426,62.437,12800000.0
2009-06-02 07:27:00,62.441,62.45,62.436,62.44,12800000.0
2009-06-02 07:28:00,62.444,62.453,62.436,62.453,12800000.0
2009-06-02 07:29:00,62.455,62.467,62.453,62.467,26600000.0
2009-06-02 07:30:00,62.472,62.472,62.38,62.463,16000000.0
2009-06-02 07:31:00,62.464,62.464,62.45,62.458,11200000.0
2009-06-02 07:32:00,62.447,62.454,62.446,62.454,8000000.0
2009-06-02 07:33:00,62.462,62.464,62.453,62.453,16000000.0
2009-06-02 07:34:00,62.463,62.468,62.454,62.454,11200000.0
2009-06-02 07:35:00,62.454,62.473,62.454,62.462,12800000.0
2009-06-02 07:36:00,62.474,62.478,62.465,62.465,12800000.0
2009-06-02 07:37:00,62.459,62.459,62.451,62.451,9600000.0
2009-06-02 07:38:00,62.462,62.468,62.455,62.468,8000000.0
2009-06-02 07:39:00,62.479,62.479,62.466,62.476,19200000.0
2009-06-02 07:40:00,62.488,62.497,62.488,62.496,11200000.0
2009-06-02 07:41:00,62.489,62.498,62.487,62.487,32000000.0
2009-06-02 07:42:00,62.473,62.482,62.469,62.48,33600000.0
2009-06-02 07:43:00,62.47,62.479,62.461,62.468,28800000.0
2009-06-02 07:44:00,62.469,62.469,62.457,62.457,8000000.0
2009-06-02 07:45:00,62.434,62.434,62.368,62.43,9600000.0
2009-06-02 07:46:00,62.409,62.409,62.368,62.377,27200000.0
2009-06-02 07:47:00,62.383,62.393,62.383,62.392,8000000.0
2009-06-02 07:48:00,62.397,62.435,62.397,62.435,11200000.0
2009-06-02 07:49:00,62.444,62.452,62.444,62.452,16000000.0
2009-06-02 07:50:00,62.448,62.454,62.436,62.436,11200000.0
2009-06-02 07:51:00,62.429,62.432,62.414,62.414,38400000.0
2009-06-02 07:52:00,62.419,62.419,62.414,62.418,9600000.0
2009-06-02 07:53:00,62.408,62.408,62.392,62.392,11200000.0
2009-06-02 07:54:00,62.371,62.371,62.35,62.365,12800000.0
2009-06-02 07:55:00,62.36,62.364,62.352,62.357,30800000.0
2009-06-02 07:56:00,62.363,62.363,62.347,62.347,8000000.0
2009-06-02 07:57:00,62.347,62.36,62.347,62.353,17600000.0
2009-06-02 07:58:00,62.365,62.387,62.365,62.386,11200000.0
2009-06-02 07:59:00,62.384,62.384,62.364,62.364,17600000.0
2009-06-02 08:00:00,62.337,62.337,62.293,62.293,20800000.0
2009-06-02 08:01:00,62.293,62.305,62.293,62.299,11200000.0
2009-06-02 08:02:00,62.302,62.321,62.302,62.321,9600000.0
2009-06-02 08:03:00,62.303,62.303,62.28,62.28,9600000.0
2009-06-02 08:04:00,62.279,62.279,62.265,62.272,9600000.0
2009-06-02 08:05:00,62.263,62.263,62.249,62.249,13200000.0
2009-06-02 08:06:00,62.257,62.263,62.25,62.252,12800000.0
2009-06-02 08:07:00,62.236,62.237,62.218,62.223,16000000.0
2009-06-02 08:08:00,62.213,62.213,62.181,62.181,9600000.0
2009-06-02 08:09:00,62.185,62.197,62.179,62.197,12800000.0
2009-06-02 08:10:00,62.213,62.217,62.211,62.214,30400000.0
2009-06-02 08:11:00,62.224,62.245,62.224,62.244,22400000.0
2009-06-02 08:12:00,62.25,62.254,62.236,62.251,17600000.0
2009-06-02 08:13:00,62.248,62.248,62.232,62.233,14400000.0
2009-06-02 08:14:00,62.236,62.236,62.209,62.229,16000000.0
2009-06-02 08:15:00,62.232,62.254,62.231,62.249,11200000.0
2009-06-02 08:16:00,62.264,62.28,62.264,62.273,19200000.0
2009-06-02 08:17:00,62.251,62.257,62.25,62.252,11200000.0
2009-06-02 08:18:00,62.264,62.275,62.261,62.275,11200000.0
2009-06-02 08:19:00,62.282,62.285,62.257,62.257,11200000.0
2009-06-02 08:20:00,62.259,62.262,62.242,62.242,12800000.0
2009-06-02 08:21:00,62.236,62.236,62.217,62.217,9600000.0
2009-06-02 08:22:00,62.22,62.237,62.22,62.232,11200000.0
2009-06-02 08:23:00,62.271,62.298,62.271,62.281,16000000.0
2009-06-02 08:24:00,62.289,62.295,62.283,62.293,17600000.0
2009-06-02 08:25:00,62.288,62.288,62.266,62.266,12800000.0
2009-06-02 08:26:00,62.261,62.274,62.247,62.274,11200000.0
2009-06-02 08:27:00,62.302,62.324,62.302,62.309,11200000.0
2009-06-02 08:28:00,62.315,62.326,62.314,62.314,12800000.0
2009-06-02 08:29:00,62.311,62.322,62.31,62.322,11200000.0
2009-06-02 08:30:00,62.29,62.29,62.269,62.269,12800000.0
2009-06-02 08:31:00,62.244,62.264,62.244,62.264,12800000.0
2009-06-02 08:32:00,62.269,62.273,62.264,62.264,14400000.0
2009-06-02 08:33:00,62.259,62.261,62.219,62.219,41600000.0
2009-06-02 08:34:00,62.197,62.212,62.197,62.212,11200000.0
2009-06-02 08:35:00,62.231,62.234,62.22,62.224,48000000.0
2009-06-02 08:36:00,62.216,62.223,62.206,62.216,16000000.0
2009-06-02 08:37:00,62.217,62.217,62.185,62.189,14400000.0
2009-06-02 08:38:00,62.179,62.184,62.168,62.17,17600000.0
2009-06-02 08:39:00,62.157,62.168,62.152,62.168,14400000.0
2009-06-02 08:40:00,62.17,62.172,62.156,62.156,11200000.0
2009-06-02 08:41:00,62.143,62.163,62.143,62.163,32000000.0
2009-06-02 08:42:00,62.165,62.169,62.159,62.161,14400000.0
2009-06-02 08:43:00,62.176,62.196,62.176,62.196,8000000.0
2009-06-02 08:44:00,62.192,62.193,62.18,62.183,16000000.0
2009-06-02 08:45:00,62.154,62.188,62.154,62.175,36800000.0
2009-06-02 08:46:00,62.162,62.162,62.146,62.151,9600000.0
2009-06-02 08:47:00,62.148,62.157,62.147,62.157,24000000.0
2009-06-02 08:48:00,62.155,62.169,62.152,62.169,30400000.0
2009-06-02 08:49:00,62.161,62.161,62.128,62.129,8000000.0
2009-06-02 08:50:00,62.137,62.144,62.125,62.125,12800000.0
2009-06-02 08:51:00,62.133,62.133,62.052,62.052,22400000.0
2009-06-02 08:52:00,62.05,62.08,62.05,62.079,35600000.0
2009-06-02 08:53:00,62.069,62.069,62.053,62.058,56000000.0
2009-06-02 08:54:00,62.075,62.133,62.075,62.133,22400000.0
2009-06-02 08:55:00,62.139,62.155,62.129,62.13,17600000.0
2009-06-02 08:56:00,62.129,62.13,62.121,62.13,14400000.0
2009-06-02 08:57:00,62.131,62.156,62.131,62.156,43200000.0
2009-06-02 08:58:00,62.145,62.149,62.137,62.141,19200000.0
2009-06-02 08:59:00,62.137,62.137,62.11,62.117,14400000.0
2009-06-02 09:00:00,62.144,62.147,62.135,62.135,32000000.0
2009-06-02 09:01:00,62.13,62.13,62.123,62.126,32000000.0
2009-06-02 09:02:00,62.136,62.137,62.122,62.122,19200000.0
2009-06-02 09:03:00,62.097,62.13,62.097,62.13,16000000.0
2009-06-02 09:04:00,62.147,62.15,62.137,62.137,22400000.0
2009-06-02 09:05:00,62.15,62.197,62.15,62.197,19200000.0
2009-06-02 09:06:00,62.199,62.206,62.184,62.192,30400000.0
2009-06-02 09:07:00,62.195,62.215,62.195,62.208,18600000.0
2009-06-02 09:08:00,62.182,62.209,62.182,62.209,12800000.0
2009-06-02 09:09:00,62.251,62.284,62.251,62.284,46400000.0
2009-06-02 09:10:00,62.294,62.304,62.281,62.291,24000000.0
2009-06-02 09:11:00,62.309,62.333,62.305,62.333,28800000.0
2009-06-02 09:12:00,62.337,62.377,62.337,62.365,14800000.0
2009-06-02 09:13:00,62.349,62.354,62.346,62.35,12800000.0
2009-06-02 09:14:00,62.354,62.371,62.352,62.368,12800000.0
2009-06-02 09:15:00,62.359,62.359,62.338,62.338,30400000.0
2009-06-02 09:16:00,62.33,62.342,62.324,62.324,49600000.0
2009-06-02 09:17:00,62.306,62.306,62.288,62.288,78400000.0
2009-06-02 09:18:00,62.274,62.274,62.231,62.232,72000000.0
2009-06-02 09:19:00,62.227,62.232,62.223,62.229,65400000.0
2009-06-02 09:20:00,62.244,62.244,62.215,62.215,77200000.0
2009-06-02 09:21:00,62.197,62.209,62.193,62.209,49600000.0
2009-06-02 09:22:00,62.185,62.185,62.158,62.171,36800000.0
2009-06-02 09:23:00,62.185,62.196,62.183,62.196,68800000.0
2009-06-02 09:24:00,62.16,62.166,62.154,62.159,43600000.0
2009-06-02 09:25:00,62.15,62.161,62.15,62.161,19200000.0
2009-06-02 09:26:00,62.179,62.181,62.172,62.179,32000000.0
2009-06-02 09:27:00,62.18,62.18,62.148,62.148,70400000.0
2009-06-02 09:28:00,62.146,62.177,62.146,62.177,8000000.0
2009-06-02 09:29:00,62.175,62.175,62.134,62.134,36800000.0
2009-06-02 09:30:00,62.112,62.127,62.11,62.127,25600000.0
2009-06-02 09:31:00,62.137,62.137,62.106,62.106,12800000.0
2009-06-02 09:32:00,62.093,62.105,62.08,62.105,33600000.0
2009-06-02 09:33:00,62.092,62.119,62.092,62.119,30400000.0
2009-06-02 09:34:00,62.106,62.106,62.074,62.074,34000000.0
2009-06-02 09:35:00,62.078,62.078,62.067,62.07,52800000.0
2009-06-02 09:36:00,62.081,62.089,62.077,62.079,46400000.0
2009-06-02 09:37:00,62.073,62.11,62.067,62.11,33600000.0
2009-06-02 09:38:00,62.115,62.144,62.115,62.144,13200000.0
2009-06-02 09:39:00,62.176,62.182,62.174,62.175,43200000.0
2009-06-02 09:40:00,62.182,62.198,62.182,62.186,46400000.0
2009-06-02 09:41:00,62.189,62.189,62.178,62.178,30400000.0
2009-06-02 09:42:00,62.156,62.156,62.127,62.156,43200000.0
2009-06-02 09:43:00,62.185,62.221,62.179,62.221,56000000.0
2009-06-02 09:44:00,62.216,62.216,62.177,62.193,30400000.0
2009-06-02 09:45:00,62.192,62.215,62.192,62.215,19200000.0
2009-06-02 09:46:00,62.223,62.25,62.223,62.249,27200000.0
2009-06-02 09:47:00,62.254,62.283,62.253,62.283,12800000.0
2009-06-02 09:48:00,62.269,62.269,62.235,62.247,9600000.0
2009-06-02 09:49:00,62.252,62.276,62.252,62.257,9600000.0
2009-06-02 09:50:00,62.259,62.291,62.259,62.291,33600000.0
2009-06-02 09:51:00,62.306,62.331,62.306,62.32,84800000.0
2009-06-02 09:52:00,62.305,62.309,62.302,62.304,35200000.0
2009-06-02 09:53:00,62.318,62.319,62.307,62.315,30400000.0
2009-06-02 09:54:00,62.337,62.337,62.324,62.327,12800000.0
2009-06-02 09:55:00,62.316,62.34,62.31,62.34,33600000.0
2009-06-02 09:56:00,62.339,62.348,62.311,62.329,36800000.0
2009-06-02 09:57:00,62.327,62.341,62.327,62.33,24000000.0
2009-06-02 09:58:00,62.319,62.325,62.319,62.325,32400000.0
2009-06-02 09:59:00,62.325,62.329,62.316,62.316,51200000.0
2009-06-02 10:00:00,62.343,62.359,62.336,62.336,62400000.0
2009-06-02 10:01:00,62.371,62.429,62.371,62.429,17600000.0
2009-06-02 10:02:00,62.415,62.415,62.385,62.391,36800000.0
2009-06-02 10:03:00,62.389,62.395,62.382,62.395,45200000.0
2009-06-02 10:04:00,62.399,62.406,62.39,62.392,40400000.0
2009-06-02 10:05:00,62.403,62.409,62.389,62.409,38400000.0
2009-06-02 10:06:00,62.421,62.431,62.418,62.418,33600000.0
2009-06-02 10:07:00,62.423,62.432,62.423,62.432,43200000.0
2009-06-02 10:08:00,62.424,62.433,62.416,62.419,49600000.0
2009-06-02 10:09:00,62.418,62.438,62.418,62.434,12800000.0
2009-06-02 10:10:00,62.437,62.454,62.429,62.431,45800000.0
2009-06-02 10:11:00,62.426,62.426,62.4,62.411,58000000.0
2009-06-02 10:12:00,62.398,62.408,62.392,62.395,57600000.0
2009-06-02 10:13:00,62.379,62.393,62.379,62.392,41600000.0
2009-06-02 10:14:00,62.405,62.407,62.401,62.403,30400000.0
2009-06-02 10:15:00,62.395,62.42,62.395,62.42,30400000.0
2009-06-02 10:16:00,62.424,62.43,62.417,62.417,17600000.0
2009-06-02 10:17:00,62.414,62.426,62.414,62.419,12800000.0
2009-06-02 10:18:00,62.418,62.418,62.39,62.39,12800000.0
2009-06-02 10:19:00,62.382,62.393,62.382,62.388,75200000.0
2009-06-02 10:20:00,62.392,62.392,62.381,62.385,9600000.0
2009-06-02 10:21:00,62.403,62.423,62.403,62.422,35200000.0
2009-06-02 10:22:00,62.435,62.439,62.429,62.429,9600000.0
2009-06-02 10:23:00,62.41,62.424,62.387,62.387,33600000.0
2009-06-02 10:24:00,62.365,62.376,62.365,62.373,43200000.0
2009-06-02 10:25:00,62.374,62.382,62.369,62.382,64000000.0
2009-06-02 10:26:00,62.383,62.399,62.383,62.388,36800000.0
2009-06-02 10:27:00,62.381,62.384,62.372,62.377,52800000.0
2009-06-02 10:28:00,62.386,62.397,62.385,62.386,88000000.0
2009-06-02 10:29:00,62.387,62.411,62.387,62.4,9600000.0
2009-06-02 10:30:00,62.414,62.425,62.414,62.424,27200000.0
2009-06-02 10:31:00,62.416,62.416,62.382,62.382,32000000.0
2009-06-02 10:32:00,62.39,62.397,62.385,62.396,46400000.0
2009-06-02 10:33:00,62.397,62.404,62.397,62.404,35200000.0
2009-06-02 10:34:00,62.394,62.396,62.383,62.383,18000000.0
2009-06-02 10:35:00,62.381,62.391,62.372,62.391,12800000.0
2009-06-02 10:36:00,62.404,62.409,62.4,62.406,11200000.0
2009-06-02 10:37:00,62.411,62.424,62.411,62.421,19600000.0
2009-06-02 10:38:00,62.415,62.422,62.384,62.384,28800000.0
2009-06-02 10:39:00,62.369,62.381,62.369,62.38,16000000.0
2009-06-02 10:40:00,62.378,62.382,62.363,62.363,24400000.0
2009-06-02 10:41:00,62.351,62.351,62.338,62.347,57600000.0
2009-06-02 10:42:00,62.378,62.41,62.378,62.41,38400000.0
2009-06-02 10:43:00,62.419,62.431,62.418,62.418,9600000.0
2009-06-02 10:44:00,62.402,62.402,62.379,62.379,19200000.0
2009-06-02 10:45:00,62.388,62.388,62.382,62.382,22400000.0
2009-06-02 10:46:00,62.381,62.388,62.38,62.388,28800000.0
2009-06-02 10:47:00,62.386,62.386,62.366,62.378,25600000.0
2009-06-02 10:48:00,62.382,62.394,62.382,62.382,38400000.0
2009-06-02 10:49:00,62.364,62.369,62.349,62.369,25600000.0
2009-06-02 10:50:00,62.36,62.38,62.356,62.38,58600000.0
2009-06-02 10:51:00,62.37,62.372,62.357,62.357,68800000.0
2009-06-02 10:52:00,62.345,62.35,62.301,62.301,35200000.0
2009-06-02 10:53:00,62.281,62.301,62.281,62.296,59200000.0
2009-06-02 10:54:00,62.262,62.262,62.241,62.241,53800000.0
2009-06-02 10:55:00,62.233,62.239,62.227,62.227,41600000.0
2009-06-02 10:56:00,62.221,62.247,62.217,62.247,45600000.0
2009-06-02 10:57:00,62.262,62.271,62.257,62.269,34000000.0
2009-06-02 10:58:00,62.261,62.261,62.251,62.251,40000000.0
2009-06-02 10:59:00,62.241,62.241,62.228,62.228,49600000.0
2009-06-02 11:00:00,62.233,62.252,62.233,62.252,51200000.0
2009-06-02 11:01:00,62.252,62.265,62.244,62.265,12800000.0
2009-06-02 11:02:00,62.266,62.275,62.266,62.271,19200000.0
2009-06-02 11:03:00,62.266,62.271,62.258,62.267,36800000.0
2009-06-02 11:04:00,62.259,62.271,62.259,62.26,27200000.0
2009-06-02 11:05:00,62.261,62.27,62.25,62.27,11200000.0
2009-06-02 11:06:00,62.293,62.299,62.292,62.292,30400000.0
2009-06-02 11:07:00,62.299,62.316,62.299,62.314,46400000.0
2009-06-02 11:08:00,62.339,62.343,62.328,62.328,32000000.0
2009-06-02 11:09:00,62.323,62.334,62.32,62.332,75200000.0
2009-06-02 11:10:00,62.344,62.416,62.344,62.416,36800000.0
2009-06-02 11:11:00,62.434,62.458,62.434,62.458,52800000.0
2009-06-02 11:12:00,62.453,62.453,62.429,62.429,70400000.0
2009-06-02 11:13:00,62.397,62.403,62.378,62.378,12800000.0
2009-06-02 11:14:00,62.377,62.387,62.377,62.382,57600000.0
2009-06-02 11:15:00,62.4,62.427,62.4,62.427,11200000.0
2009-06-02 11:16:00,62.421,62.421,62.401,62.401,17600000.0
2009-06-02 11:17:00,62.38,62.381,62.348,62.348,54400000.0
2009-06-02 11:18:00,62.322,62.322,62.256,62.265,73600000.0
2009-06-02 11:19:00,62.264,62.273,62.242,62.242,56400000.0
2009-06-02 11:20:00,62.242,62.266,62.234,62.266,35600000.0
2009-06-02 11:21:00,62.277,62.309,62.277,62.309,40400000.0
2009-06-02 11:22:00,62.336,62.362,62.336,62.36,41600000.0
2009-06-02 11:23:00,62.373,62.377,62.366,62.376,51200000.0
2009-06-02 11:24:00,62.357,62.357,62.328,62.328,52800000.0
2009-06-02 11:25:00,62.319,62.342,62.319,62.337,35600000.0
2009-06-02 11:26:00,62.335,62.341,62.331,62.334,27200000.0
2009-06-02 11:27:00,62.338,62.338,62.326,62.327,12800000.0
2009-06-02 11:28:00,62.316,62.316,62.295,62.3,41000000.0
2009-06-02 11:29:00,62.286,62.286,62.254,62.254,43600000.0
2009-06-02 11:30:00,62.241,62.264,62.241,62.264,11200000.0
2009-06-02 11:31:00,62.262,62.267,62.237,62.237,27200000.0
2009-06-02 11:32:00,62.269,62.277,62.262,62.268,35200000.0
2009-06-02 11:33:00,62.269,62.278,62.268,62.273,17600000.0
2009-06-02 11:34:00,62.273,62.274,62.268,62.269,34000000.0
2009-06-02 11:35:00,62.261,62.269,62.256,62.256,17600000.0
2009-06-02 11:36:00,62.254,62.254,62.206,62.208,43200000.0
2009-06-02 11:37:00,62.19,62.195,62.161,62.171,41600000.0
2009-06-02 11:38:00,62.187,62.209,62.176,62.176,26600000.0
2009-06-02 11:39:00,62.165,62.171,62.165,62.17,11200000.0
2009-06-02 11:40:00,62.17,62.172,62.127,62.142,22400000.0
2009-06-02 11:41:00,62.173,62.197,62.171,62.197,38800000.0
2009-06-02 11:42:00,62.227,62.233,62.223,62.227,38400000.0
2009-06-02 11:43:00,62.236,62.249,62.229,62.241,17600000.0
2009-06-02 11:44:00,62.256,62.3,62.256,62.3,59600000.0
2009-06-02 11:45:00,62.299,62.31,62.299,62.31,49600000.0
2009-06-02 11:46:00,62.31,62.316,62.298,62.315,11200000.0
2009-06-02 11:47:00,62.294,62.314,62.294,62.31,56000000.0
2009-06-02 11:48:00,62.298,62.3,62.214,62.214,9600000.0
2009-06-02 11:49:00,62.229,62.263,62.229,62.245,41600000.0
2009-06-02 11:50:00,62.236,62.242,62.228,62.242,44800000.0
2009-06-02 11:51:00,62.251,62.256,62.237,62.24,44800000.0
2009-06-02 11:52:00,62.233,62.283,62.233,62.275,32000000.0
2009-06-02 11:53:00,62.258,62.264,62.255,62.258,35200000.0
2009-06-02 11:54:00,62.223,62.223,62.188,62.19,48000000.0
2009-06-02 11:55:00,62.167,62.169,62.161,62.168,44800000.0
2009-06-02 11:56:00,62.181,62.238,62.181,62.236,64000000.0
2009-06-02 11:57:00,62.236,62.251,62.225,62.227,22400000.0
2009-06-02 11:58:00,62.228,62.271,62.228,62.271,41600000.0
2009-06-02 11:59:00,62.305,62.312,62.277,62.277,51200000.0
2009-06-02 12:00:00,62.288,62.368,62.288,62.368,36800000.0
2009-06-02 12:01:00,62.386,62.417,62.376,62.409,19200000.0
2009-06-02 12:02:00,62.373,62.373,62.343,62.343,12800000.0
2009-06-02 12:03:00,62.352,62.352,62.341,62.35,51200000.0
2009-06-02 12:04:00,62.352,62.353,62.347,62.353,24000000.0
2009-06-02 12:05:00,62.35,62.371,62.35,62.371,28800000.0
2009-06-02 12:06:00,62.35,62.369,62.344,62.369,24000000.0
2009-06-02 12:07:00,62.37,62.383,62.361,62.383,21200000.0
2009-06-02 12:08:00,62.411,62.416,62.404,62.406,43200000.0
2009-06-02 12:09:00,62.419,62.432,62.419,62.432,25600000.0
2009-06-02 12:10:00,62.429,62.436,62.417,62.429,11200000.0
2009-06-02 12:11:00,62.437,62.437,62.418,62.427,27200000.0
2009-06-02 12:12:00,62.451,62.494,62.451,62.483,30400000.0
2009-06-02 12:13:00,62.494,62.501,62.49,62.49,14400000.0
2009-06-02 12:14:00,62.482,62.484,62.468,62.484,8000000.0
2009-06-02 12:15:00,62.48,62.487,62.475,62.477,27200000.0
2009-06-02 12:16:00,62.487,62.5,62.479,62.479,27200000.0
2009-06-02 12:17:00,62.474,62.474,62.427,62.427,43200000.0
2009-06-02 12:18:00,62.444,62.484,62.444,62.484,26000000.0
2009-06-02 12:19:00,62.489,62.497,62.484,62.495,35200000.0
2009-06-02 12:20:00,62.495,62.5,62.486,62.5,36800000.0
2009-06-02 12:21:00,62.503,62.504,62.485,62.487,59200000.0
2009-06-02 12:22:00,62.493,62.494,62.477,62.477,30400000.0
2009-06-02 12:23:00,62.489,62.495,62.485,62.487,32400000.0
2009-06-02 12:24:00,62.468,62.468,62.45,62.456,34000000.0
2009-06-02 12:25:00,62.443,62.443,62.368,62.368,22400000.0
2009-06-02 12:26:00,62.337,62.344,62.337,62.343,30400000.0
2009-06-02 12:27:00,62.336,62.336,62.312,62.317,30400000.0
2009-06-02 12:28:00,62.339,62.367,62.339,62.367,61200000.0
2009-06-02 12:29:00,62.272,62.413,62.256,62.265,115200000.0
2009-06-02 12:30:00,62.238,62.341,62.231,62.341,46400000.0
2009-06-02 12:31:00,62.384,62.386,62.371,62.371,70400000.0
2009-06-02 12:32:00,62.392,62.392,62.384,62.384,28800000.0
2009-06-02 12:33:00,62.381,62.391,62.378,62.378,40000000.0
2009-06-02 12:34:00,62.382,62.382,62.361,62.374,27200000.0
2009-06-02 12:35:00,62.378,62.378,62.357,62.362,25600000.0
2009-06-02 12:36:00,62.374,62.382,62.348,62.348,47400000.0
2009-06-02 12:37:00,62.333,62.333,62.289,62.289,14400000.0
2009-06-02 12:38:00,62.273,62.273,62.253,62.258,8000000.0
2009-06-02 12:39:00,62.289,62.324,62.289,62.301,24000000.0
2009-06-02 12:40:00,62.325,62.344,62.325,62.342,16000000.0
2009-06-02 12:41:00,62.357,62.357,62.333,62.333,22400000.0
2009-06-02 12:42:00,62.33,62.336,62.308,62.312,22400000.0
2009-06-02 12:43:00,62.296,62.297,62.279,62.286,36800000.0
2009-06-02 12:44:00,62.287,62.3,62.287,62.295,22400000.0
2009-06-02 12:45:00,62.315,62.341,62.315,62.331,35200000.0
2009-06-02 12:46:00,62.324,62.329,62.324,62.326,44800000.0
2009-06-02 12:47:00,62.343,62.399,62.343,62.378,30400000.0
2009-06-02 12:48:00,62.362,62.362,62.343,62.343,32000000.0
2009-06-02 12:49:00,62.361,62.403,62.361,62.388,39400000.0
2009-06-02 12:50:00,62.387,62.407,62.384,62.406,16000000.0
2009-06-02 12:51:00,62.421,62.421,62.376,62.376,22400000.0
2009-06-02 12:52:00,62.379,62.391,62.372,62.375,25600000.0
2009-06-02 12:53:00,62.392,62.392,62.376,62.376,11200000.0
2009-06-02 12:54:00,62.383,62.392,62.378,62.378,11200000.0
2009-06-02 12:55:00,62.388,62.413,62.386,62.413,24000000.0
2009-06-02 12:56:00,62.415,62.417,62.38,62.38,12800000.0
2009-06-02 12:57:00,62.355,62.367,62.34,62.348,27200000.0
2009-06-02 12:58:00,62.346,62.351,62.34,62.34,12800000.0
2009-06-02 12:59:00,62.359,62.376,62.359,62.374,14400000.0
2009-06-02 13:00:00,62.389,62.389,62.369,62.369,8000000.0
2009-06-02 13:01:00,62.385,62.396,62.381,62.391,17600000.0
2009-06-02 13:02:00,62.396,62.396,62.354,62.354,12800000.0
2009-06-02 13:03:00,62.374,62.422,62.374,62.415,12800000.0
2009-06-02 13:04:00,62.419,62.423,62.402,62.423,16000000.0
2009-06-02 13:05:00,62.449,62.449,62.439,62.439,12800000.0
2009-06-02 13:06:00,62.424,62.426,62.4,62.4,17600000.0
2009-06-02 13:07:00,62.389,62.389,62.374,62.378,12800000.0
2009-06-02 13:08:00,62.363,62.376,62.351,62.376,32000000.0
2009-06-02 13:09:00,62.425,62.435,62.41,62.41,28800000.0
2009-06-02 13:10:00,62.414,62.414,62.384,62.389,32000000.0
2009-06-02 13:11:00,62.368,62.385,62.363,62.385,19200000.0
2009-06-02 13:12:00,62.388,62.409,62.387,62.406,16000000.0
2009-06-02 13:13:00,62.431,62.48,62.431,62.48,11200000.0
2009-06-02 13:14:00,62.479,62.479,62.47,62.471,11200000.0
2009-06-02 13:15:00,62.457,62.464,62.457,62.46,11200000.0
2009-06-02 13:16:00,62.451,62.464,62.451,62.456,25600000.0
2009-06-02 13:17:00,62.457,62.458,62.438,62.445,12800000.0
2009-06-02 13:18:00,62.441,62.448,62.441,62.447,56000000.0
2009-06-02 13:19:00,62.44,62.44,62.428,62.428,8000000.0
2009-06-02 13:20:00,62.426,62.426,62.392,62.41,12800000.0
2009-06-02 13:21:00,62.419,62.429,62.418,62.429,56000000.0
2009-06-02 13:22:00,62.441,62.458,62.437,62.458,11200000.0
2009-06-02 13:23:00,62.451,62.451,62.437,62.437,12800000.0
2009-06-02 13:24:00,62.412,62.412,62.405,62.405,14400000.0
2009-06-02 13:25:00,62.41,62.416,62.41,62.41,33600000.0
2009-06-02 13:26:00,62.41,62.421,62.406,62.42,24000000.0
2009-06-02 13:27:00,62.405,62.405,62.397,62.403,40000000.0
2009-06-02 13:28:00,62.403,62.412,62.4,62.4,20800000.0
2009-06-02 13:29:00,62.401,62.409,62.396,62.396,22400000.0
2009-06-02 13:30:00,62.404,62.431,62.404,62.431,36800000.0
2009-06-02 13:31:00,62.416,62.416,62.388,62.41,11200000.0
2009-06-02 13:32:00,62.437,62.44,62.431,62.431,17600000.0
2009-06-02 13:33:00,62.426,62.426,62.371,62.371,12800000.0
2009-06-02 13:34:00,62.353,62.36,62.345,62.347,12800000.0
2009-06-02 13:35:00,62.375,62.405,62.375,62.405,12800000.0
2009-06-02 13:36:00,62.418,62.429,62.416,62.424,48800000.0
2009-06-02 13:37:00,62.425,62.447,62.425,62.447,24000000.0
2009-06-02 13:38:00,62.433,62.433,62.329,62.336,28200000.0
2009-06-02 13:39:00,62.314,62.317,62.308,62.315,25600000.0
2009-06-02 13:40:00,62.32,62.324,62.319,62.319,9600000.0
2009-06-02 13:41:00,62.313,62.349,62.313,62.349,16000000.0
2009-06-02 13:42:00,62.346,62.37,62.346,62.369,12800000.0
2009-06-02 13:43:00,62.374,62.374,62.344,62.344,25600000.0
2009-06-02 13:44:00,62.337,62.361,62.337,62.361,29200000.0
2009-06-02 13:45:00,62.36,62.37,62.359,62.359,12800000.0
2009-06-02 13:46:00,62.366,62.366,62.353,62.353,9600000.0
2009-06-02 13:47:00,62.34,62.355,62.34,62.354,27200000.0
2009-06-02 13:48:00,62.356,62.364,62.346,62.355,14800000.0
2009-06-02 13:49:00,62.364,62.364,62.35,62.35,34000000.0
2009-06-02 13:50:00,62.355,62.364,62.344,62.364,33600000.0
2009-06-02 13:51:00,62.37,62.376,62.37,62.376,8000000.0
2009-06-02 13:52:00,62.384,62.415,62.382,62.413,40000000.0
2009-06-02 13:53:00,62.425,62.425,62.416,62.419,36800000.0
2009-06-02 13:54:00,62.426,62.442,62.426,62.442,24000000.0
2009-06-02 13:55:00,62.457,62.457,62.439,62.439,11200000.0
2009-06-02 13:56:00,62.444,62.475,62.444,62.475,14400000.0
2009-06-02 13:57:00,62.523,62.564,62.521,62.564,14400000.0
2009-06-02 13:58:00,62.592,62.599,62.57,62.57,32000000.0
2009-06-02 13:59:00,62.54,62.542,62.521,62.532,48400000.0
2009-06-02 14:00:00,62.544,62.549,62.533,62.533,32000000.0
2009-06-02 14:01:00,62.536,62.536,62.521,62.532,14400000.0
2009-06-02 14:02:00,62.525,62.533,62.521,62.531,28800000.0
2009-06-02 14:03:00,62.52,62.532,62.507,62.507,14400000.0
2009-06-02 14:04:00,62.507,62.507,62.487,62.491,9600000.0
2009-06-02 14:05:00,62.487,62.501,62.487,62.501,25600000.0
2009-06-02 14:06:00,62.494,62.509,62.494,62.497,17600000.0
2009-06-02 14:07:00,62.506,62.531,62.506,62.531,12800000.0
2009-06-02 14:08:00,62.522,62.522,62.516,62.519,24000000.0
2009-06-02 14:09:00,62.516,62.517,62.499,62.512,11200000.0
2009-06-02 14:10:00,62.508,62.508,62.498,62.498,17600000.0
2009-06-02 14:11:00,62.482,62.508,62.461,62.508,12800000.0
2009-06-02 14:12:00,62.51,62.511,62.496,62.496,12800000.0
2009-06-02 14:13:00,62.485,62.507,62.483,62.507,24000000.0
2009-06-02 14:14:00,62.489,62.49,62.468,62.484,20800000.0
2009-06-02 14:15:00,62.466,62.473,62.456,62.456,33600000.0
2009-06-02 14:16:00,62.461,62.489,62.461,62.489,27200000.0
2009-06-02 14:17:00,62.505,62.51,62.489,62.489,11200000.0
2009-06-02 14:18:00,62.491,62.491,62.472,62.472,16000000.0
2009-06-02 14:19:00,62.443,62.458,62.443,62.457,40000000.0
2009-06-02 14:20:00,62.455,62.455,62.44,62.44,14400000.0
2009-06-02 14:21:00,62.453,62.468,62.447,62.447,33600000.0
2009-06-02 14:22:00,62.433,62.463,62.433,62.463,14400000.0
2009-06-02 14:23:00,62.457,62.457,62.432,62.438,17600000.0
2009-06-02 14:24:00,62.435,62.445,62.422,62.445,36800000.0
2009-06-02 14:25:00,62.435,62.435,62.424,62.424,12800000.0
2009-06-02 14:26:00,62.425,62.427,62.421,62.421,19200000.0
2009-06-02 14:27:00,62.432,62.44,62.432,62.432,11200000.0
2009-06-02 14:28:00,62.434,62.439,62.433,62.433,11200000.0
2009-06-02 14:29:00,62.441,62.449,62.441,62.448,12800000.0
2009-06-02 14:30:00,62.432,62.433,62.316,62.316,11200000.0
2009-06-02 14:31:00,62.423,62.439,62.344,62.439,16000000.0
2009-06-02 14:32:00,62.433,62.433,62.419,62.423,9600000.0
2009-06-02 14:33:00,62.431,62.448,62.431,62.441,18000000.0
2009-06-02 14:34:00,62.442,62.442,62.422,62.423,17600000.0
2009-06-02 14:35:00,62.437,62.437,62.421,62.421,11200000.0
2009-06-02 14:36:00,62.406,62.432,62.406,62.432,8000000.0
2009-06-02 14:37:00,62.434,62.434,62.415,62.415,12800000.0
2009-06-02 14:38:00,62.39,62.39,62.365,62.374,11200000.0
2009-06-02 14:39:00,62.367,62.367,62.324,62.324,17600000.0
2009-06-02 14:40:00,62.322,62.33,62.322,62.326,15400000.0
2009-06-02 14:41:00,62.337,62.338,62.324,62.326,11200000.0
2009-06-02 14:42:00,62.327,62.341,62.327,62.33,9600000.0
2009-06-02 14:43:00,62.34,62.35,62.327,62.35,17600000.0
2009-06-02 14:44:00,62.362,62.362,62.353,62.358,12800000.0
2009-06-02 14:45:00,62.349,62.383,62.349,62.383,12800000.0
2009-06-02 14:46:00,62.38,62.399,62.38,62.399,17600000.0
2009-06-02 14:47:00,62.398,62.415,62.391,62.398,12800000.0
2009-06-02 14:48:00,62.392,62.4,62.39,62.39,11200000.0
2009-06-02 14:49:00,62.389,62.389,62.362,62.362,16000000.0
2009-06-02 14:50:00,62.399,62.399,62.372,62.376,12800000.0
2009-06-02 14:51:00,62.382,62.392,62.375,62.392,17600000.0
2009-06-02 14:52:00,62.397,62.397,62.38,62.38,13800000.0
2009-06-02 14:53:00,62.374,62.382,62.374,62.378,11200000.0
2009-06-02 14:54:00,62.381,62.385,62.372,62.372,12800000.0
2009-06-02 14:55:00,62.368,62.383,62.368,62.381,11200000.0
2009-06-02 14:56:00,62.416,62.43,62.403,62.403,16000000.0
2009-06-02 14:57:00,62.408,62.462,62.408,62.462,12800000.0
2009-06-02 14:58:00,62.468,62.468,62.452,62.459,14400000.0
2009-06-02 14:59:00,62.462,62.462,62.404,62.407,12800000.0
2009-06-02 15:00:00,62.405,62.409,62.356,62.356,16000000.0
2009-06-02 15:01:00,62.368,62.369,62.344,62.344,17600000.0
2009-06-02 15:02:00,62.355,62.374,62.354,62.37,11200000.0
2009-06-02 15:03:00,62.383,62.415,62.383,62.415,9600000.0
2009-06-02 15:04:00,62.419,62.429,62.411,62.429,16000000.0
2009-06-02 15:05:00,62.43,62.441,62.43,62.435,12800000.0
2009-06-02 15:06:00,62.423,62.438,62.423,62.429,11200000.0
2009-06-02 15:07:00,62.443,62.443,62.43,62.434,11200000.0
2009-06-02 15:08:00,62.411,62.42,62.411,62.411,11200000.0
2009-06-02 15:09:00,62.411,62.417,62.406,62.411,14400000.0
2009-06-02 15:10:00,62.401,62.401,62.37,62.37,16000000.0
2009-06-02 15:11:00,62.373,62.374,62.353,62.353,10600000.0
2009-06-02 15:12:00,62.339,62.388,62.339,62.388,9600000.0
2009-06-02 15:13:00,62.393,62.42,62.393,62.42,12800000.0
2009-06-02 15:14:00,62.42,62.422,62.413,62.422,8000000.0
2009-06-02 15:15:00,62.432,62.436,62.418,62.421,17600000.0
2009-06-02 15:16:00,62.427,62.428,62.422,62.424,12800000.0
2009-06-02 15:17:00,62.416,62.416,62.41,62.41,14400000.0
2009-06-02 15:18:00,62.396,62.403,62.39,62.4,12800000.0
2009-06-02 15:19:00,62.405,62.412,62.39,62.41,16000000.0
2009-06-02 15:20:00,62.392,62.403,62.392,62.4,16000000.0
2009-06-02 15:21:00,62.393,62.397,62.302,62.397,17600000.0
2009-06-02 15:22:00,62.392,62.394,62.384,62.386,11200000.0
2009-06-02 15:23:00,62.405,62.413,62.395,62.395,11200000.0
2009-06-02 15:24:00,62.316,62.372,62.316,62.372,11200000.0
2009-06-02 15:25:00,62.374,62.384,62.372,62.372,12800000.0
2009-06-02 15:26:00,62.377,62.391,62.377,62.391,14400000.0
2009-06-02 15:27:00,62.403,62.417,62.397,62.4,12800000.0
2009-06-02 15:28:00,62.384,62.385,62.372,62.383,12800000.0
2009-06-02 15:29:00,62.383,62.396,62.383,62.386,17600000.0
2009-06-02 15:30:00,62.396,62.396,62.376,62.38,18000000.0
2009-06-02 15:31:00,62.378,62.382,62.359,62.359,13200000.0
2009-06-02 15:32:00,62.35,62.35,62.337,62.337,11200000.0
2009-06-02 15:33:00,62.341,62.341,62.298,62.298,11200000.0
2009-06-02 15:34:00,62.298,62.298,62.278,62.292,11200000.0
2009-06-02 15:35:00,62.291,62.3,62.291,62.3,8000000.0
2009-06-02 15:36:00,62.324,62.329,62.311,62.32,14400000.0
2009-06-02 15:37:00,62.297,62.297,62.268,62.284,16000000.0
2009-06-02 15:38:00,62.289,62.299,62.281,62.294,16000000.0
2009-06-02 15:39:00,62.269,62.293,62.268,62.293,14400000.0
2009-06-02 15:40:00,62.315,62.315,62.282,62.297,12800000.0
2009-06-02 15:41:00,62.316,62.339,62.316,62.321,16000000.0
2009-06-02 15:42:00,62.324,62.324,62.256,62.304,17600000.0
2009-06-02 15:43:00,62.3,62.3,62.272,62.272,12800000.0
2009-06-02 15:44:00,62.285,62.285,62.269,62.27,8000000.0
2009-06-02 15:45:00,62.267,62.278,62.261,62.278,12800000.0
2009-06-02 15:46:00,62.264,62.264,62.25,62.258,11200000.0
2009-06-02 15:47:00,62.267,62.282,62.267,62.28,11200000.0
2009-06-02 15:48:00,62.272,62.272,62.242,62.247,12800000.0
2009-06-02 15:49:00,62.254,62.28,62.254,62.279,11200000.0
2009-06-02 15:50:00,62.273,62.281,62.265,62.278,14400000.0
2009-06-02 15:51:00,62.261,62.264,62.25,62.25,11200000.0
2009-06-02 15:52:00,62.288,62.318,62.288,62.307,11200000.0
2009-06-02 15:53:00,62.286,62.308,62.286,62.308,12800000.0
2009-06-02 15:54:00,62.329,62.357,62.329,62.357,17600000.0
2009-06-02 15:55:00,62.374,62.391,62.367,62.391,17600000.0
2009-06-02 15:56:00,62.396,62.396,62.387,62.387,8000000.0
2009-06-02 15:57:00,62.384,62.402,62.384,62.398,14400000.0
2009-06-02 15:58:00,62.411,62.415,62.391,62.391,11200000.0
2009-06-02 15:59:00,62.391,62.405,62.389,62.405,11200000.0
2009-06-02 16:00:00,62.513,62.653,62.513,62.631,11200000.0
2009-06-02 16:01:00,62.616,62.647,62.616,62.647,11200000.0
2009-06-02 16:02:00,62.633,62.633,62.566,62.614,18000000.0
2009-06-02 16:03:00,62.629,62.656,62.629,62.656,12800000.0
2009-06-02 16:04:00,62.669,62.695,62.607,62.695,11200000.0
2009-06-02 16:05:00,62.714,62.755,62.706,62.755,14400000.0
2009-06-02 16:06:00,62.789,62.816,62.785,62.816,16000000.0
2009-06-02 16:07:00,62.821,62.83,62.773,62.773,11200000.0
2009-06-02 16:08:00,62.755,62.764,62.752,62.764,11200000.0
2009-06-02 16:09:00,62.756,62.769,62.756,62.767,18000000.0
2009-06-02 16:10:00,62.757,62.777,62.757,62.77,12800000.0
2009-06-02 16:11:00,62.787,62.817,62.787,62.817,11200000.0
2009-06-02 16:12:00,62.782,62.785,62.762,62.776,17600000.0
2009-06-02 16:13:00,62.772,62.772,62.734,62.734,11200000.0
2009-06-02 16:14:00,62.724,62.724,62.662,62.662,14400000.0
2009-06-02 16:15:00,62.671,62.685,62.665,62.685,11200000.0
2009-06-02 16:16:00,62.708,62.715,62.7,62.715,11200000.0
2009-06-02 16:17:00,62.716,62.718,62.667,62.667,17600000.0
2009-06-02 16:18:00,62.664,62.681,62.655,62.655,12800000.0
2009-06-02 16:19:00,62.641,62.651,62.627,62.649,11200000.0
2009-06-02 16:20:00,62.669,62.688,62.665,62.688,11200000.0
2009-06-02 16:21:00,62.696,62.709,62.696,62.703,11200000.0
2009-06-02 16:22:00,62.682,62.699,62.679,62.695,11200000.0
2009-06-02 16:23:00,62.699,62.699,62.673,62.673,12800000.0
2009-06-02 16:24:00,62.683,62.683,62.679,62.679,11200000.0
2009-06-02 16:25:00,62.693,62.72,62.693,62.699,12800000.0
2009-06-02 16:26:00,62.67,62.677,62.645,62.659,12800000.0
2009-06-02 16:27:00,62.669,62.683,62.669,62.68,17600000.0
2009-06-02 16:28:00,62.658,62.701,62.656,62.701,11200000.0
2009-06-02 16:29:00,62.693,62.712,62.692,62.712,14400000.0
2009-06-02 16:30:00,62.71,62.76,62.71,62.76,14400000.0
2009-06-02 16:31:00,62.76,62.76,62.746,62.757,14400000.0
2009-06-02 16:32:00,62.769,62.769,62.748,62.763,8000000.0
2009-06-02 16:33:00,62.746,62.749,62.722,62.723,9600000.0
2009-06-02 16:34:00,62.715,62.78,62.715,62.78,17600000.0
2009-06-02 16:35:00,62.761,62.795,62.749,62.795,12200000.0
2009-06-02 16:36:00,62.793,62.816,62.792,62.816,11200000.0
2009-06-02 16:37:00,62.815,62.849,62.815,62.843,12800000.0
2009-06-02 16:38:00,62.848,62.848,62.833,62.836,14400000.0
2009-06-02 16:39:00,62.828,62.836,62.825,62.836,12800000.0
2009-06-02 16:40:00,62.859,62.88,62.859,62.88,17600000.0
2009-06-02 16:41:00,62.899,62.902,62.897,62.901,12800000.0
2009-06-02 16:42:00,62.907,62.928,62.907,62.923,11200000.0
2009-06-02 16:43:00,62.937,62.939,62.931,62.936,12800000.0
2009-06-02 16:44:00,62.948,62.948,62.912,62.912,11200000.0
2009-06-02 16:45:00,62.932,62.939,62.922,62.922,11200000.0
2009-06-02 16:46:00,62.914,62.949,62.912,62.949,14400000.0
2009-06-02 16:47:00,62.97,62.984,62.961,62.971,17600000.0
2009-06-02 16:48:00,62.955,62.962,62.944,62.945,11200000.0
2009-06-02 16:49:00,62.95,62.955,62.944,62.954,12800000.0
2009-06-02 16:50:00,62.974,62.995,62.965,62.965,17600000.0
2009-06-02 16:51:00,62.943,62.943,62.874,62.874,11200000.0
2009-06-02 16:52:00,62.901,62.913,62.888,62.889,17600000.0
2009-06-02 16:53:00,62.89,62.895,62.881,62.881,17600000.0
2009-06-02 16:54:00,62.869,62.869,62.851,62.854,11200000.0
2009-06-02 16:55:00,62.855,62.855,62.826,62.826,14400000.0
2009-06-02 16:56:00,62.811,62.843,62.811,62.83,12800000.0
2009-06-02 16:57:00,62.856,62.887,62.856,62.882,16000000.0
2009-06-02 16:58:00,62.904,62.943,62.904,62.943,12800000.0
2009-06-02 16:59:00,62.977,63.003,62.977,63.003,12800000.0
2009-06-02 17:00:00,63.002,63.01,62.961,62.961,11200000.0
2009-06-02 17:01:00,62.976,63.0,62.891,63.0,12800000.0
2009-06-02 17:02:00,62.984,62.984,62.968,62.974,16000000.0
2009-06-02 17:03:00,62.94,62.94,62.914,62.924,11200000.0
2009-06-02 17:04:00,62.951,62.965,62.946,62.946,11200000.0
2009-06-02 17:05:00,62.942,62.942,62.922,62.922,17600000.0
2009-06-02 17:06:00,62.908,62.934,62.899,62.934,11200000.0
2009-06-02 17:07:00,62.937,62.937,62.909,62.909,11200000.0
2009-06-02 17:08:00,62.903,62.903,62.86,62.86,17600000.0
2009-06-02 17:09:00,62.833,62.858,62.833,62.858,16000000.0
2009-06-02 17:10:00,62.86,62.86,62.826,62.826,11200000.0
2009-06-02 17:11:00,62.833,62.839,62.831,62.836,12800000.0
2009-06-02 17:12:00,62.832,62.832,62.787,62.787,12800000.0
2009-06-02 17:13:00,62.785,62.801,62.785,62.801,12800000.0
2009-06-02 17:14:00,62.797,62.806,62.797,62.805,12800000.0
2009-06-02 17:15:00,62.801,62.824,62.801,62.823,12800000.0
2009-06-02 17:16:00,62.808,62.817,62.801,62.817,11200000.0
2009-06-02 17:17:00,62.827,62.843,62.819,62.843,11200000.0
2009-06-02 17:18:00,62.828,62.842,62.825,62.841,13200000.0
2009-06-02 17:19:00,62.865,62.895,62.865,62.895,8000000.0
2009-06-02 17:20:00,62.893,62.896,62.883,62.883,11200000.0
2009-06-02 17:21:00,62.88,62.88,62.866,62.875,12800000.0
2009-06-02 17:22:00,62.876,62.905,62.813,62.905,11600000.0
2009-06-02 17:23:00,62.926,62.937,62.926,62.935,11200000.0
2009-06-02 17:24:00,62.942,62.948,62.935,62.935,11200000.0
2009-06-02 17:25:00,62.905,62.905,62.888,62.888,11200000.0
2009-06-02 17:26:00,62.893,62.898,62.885,62.885,11200000.0
2009-06-02 17:27:00,62.882,62.89,62.866,62.866,17600000.0
2009-06-02 17:28:00,62.876,62.876,62.857,62.865,12800000.0
2009-06-02 17:29:00,62.84,62.84,62.76,62.76,12800000.0
2009-06-02 17:30:00,62.782,62.791,62.782,62.786,11200000.0
2009-06-02 17:31:00,62.76,62.766,62.748,62.763,12800000.0
2009-06-02 17:32:00,62.779,62.784,62.776,62.782,11200000.0
2009-06-02 17:33:00,62.781,62.781,62.754,62.754,12800000.0
2009-06-02 17:34:00,62.754,62.754,62.731,62.742,11600000.0
2009-06-02 17:35:00,62.733,62.733,62.699,62.699,12200000.0
2009-06-02 17:36:00,62.697,62.697,62.665,62.665,11200000.0
2009-06-02 17:37:00,62.661,62.669,62.652,62.669,9600000.0
2009-06-02 17:38:00,62.663,62.666,62.643,62.645,8000000.0
2009-06-02 17:39:00,62.648,62.651,62.631,62.637,17600000.0
2009-06-02 17:40:00,62.627,62.652,62.627,62.652,11200000.0
2009-06-02 17:41:00,62.658,62.691,62.658,62.691,11200000.0
2009-06-02 17:42:00,62.686,62.686,62.672,62.681,11200000.0
2009-06-02 17:43:00,62.682,62.696,62.682,62.69,12800000.0
2009-06-02 17:44:00,62.703,62.71,62.703,62.706,12800000.0
2009-06-02 17:45:00,62.709,62.709,62.693,62.694,11200000.0
2009-06-02 17:46:00,62.7,62.704,62.696,62.696,12800000.0
2009-06-02 17:47:00,62.698,62.705,62.689,62.699,12800000.0
2009-06-02 17:48:00,62.691,62.691,62.677,62.682,11200000.0
2009-06-02 17:49:00,62.664,62.664,62.645,62.645,11200000.0
2009-06-02 17:50:00,62.644,62.683,62.644,62.683,12800000.0
2009-06-02 17:51:00,62.695,62.7,62.692,62.698,11200000.0
2009-06-02 17:52:00,62.69,62.695,62.678,62.686,12800000.0
2009-06-02 17:53:00,62.677,62.679,62.661,62.661,17600000.0
2009-06-02 17:54:00,62.647,62.657,62.645,62.652,8000000.0
2009-06-02 17:55:00,62.684,62.695,62.681,62.695,12800000.0
2009-06-02 17:56:00,62.664,62.705,62.664,62.702,11200000.0
2009-06-02 17:57:00,62.707,62.713,62.694,62.695,16000000.0
2009-06-02 17:58:00,62.647,62.647,62.632,62.632,12800000.0
2009-06-02 17:59:00,62.657,62.679,62.657,62.679,11200000.0
2009-06-02 18:00:00,62.698,62.709,62.696,62.696,18000000.0
2009-06-02 18:01:00,62.69,62.69,62.586,62.663,17600000.0
2009-06-02 18:02:00,62.665,62.679,62.665,62.673,8000000.0
2009-06-02 18:03:00,62.681,62.69,62.666,62.69,12800000.0
2009-06-02 18:04:00,62.695,62.732,62.695,62.732,11200000.0
2009-06-02 18:05:00,62.716,62.716,62.691,62.696,17600000.0
2009-06-02 18:06:00,62.713,62.726,62.706,62.716,12800000.0
2009-06-02 18:07:00,62.724,62.729,62.717,62.719,11200000.0
2009-06-02 18:08:00,62.722,62.731,62.704,62.731,16000000.0
2009-06-02 18:09:00,62.714,62.714,62.691,62.713,16000000.0
2009-06-02 18:10:00,62.722,62.739,62.721,62.736,12800000.0
2009-06-02 18:11:00,62.734,62.743,62.733,62.743,11200000.0
2009-06-02 18:12:00,62.741,62.745,62.738,62.74,12800000.0
2009-06-02 18:13:00,62.705,62.713,62.7,62.7,11200000.0
2009-06-02 18:14:00,62.709,62.728,62.709,62.728,12800000.0
2009-06-02 18:15:00,62.72,62.725,62.708,62.715,8000000.0
2009-06-02 18:16:00,62.706,62.706,62.684,62.702,12800000.0
2009-06-02 18:17:00,62.708,62.708,62.697,62.705,11600000.0
2009-06-02 18:18:00,62.704,62.725,62.704,62.725,11200000.0
2009-06-02 18:19:00,62.714,62.742,62.714,62.736,16000000.0
2009-06-02 18:20:00,62.726,62.739,62.726,62.739,12800000.0
2009-06-02 18:21:00,62.737,62.743,62.727,62.731,11200000.0
2009-06-02 18:22:00,62.729,62.733,62.666,62.714,16000000.0
2009-06-02 18:23:00,62.714,62.725,62.707,62.714,16000000.0
2009-06-02 18:24:00,62.709,62.735,62.709,62.732,12800000.0
2009-06-02 18:25:00,62.734,62.736,62.732,62.735,11200000.0
2009-06-02 18:26:00,62.719,62.719,62.687,62.687,13200000.0
2009-06-02 18:27:00,62.663,62.715,62.658,62.712,14400000.0
2009-06-02 18:28:00,62.734,62.734,62.673,62.673,12800000.0
2009-06-02 18:29:00,62.672,62.68,62.672,62.68,12800000.0
2009-06-02 18:30:00,62.689,62.707,62.689,62.707,11200000.0
2009-06-02 18:31:00,62.707,62.707,62.694,62.694,12800000.0
2009-06-02 18:32:00,62.7,62.716,62.694,62.714,11200000.0
2009-06-02 18:33:00,62.695,62.695,62.678,62.679,11200000.0
2009-06-02 18:34:00,62.679,62.693,62.679,62.693,12800000.0
2009-06-02 18:35:00,62.709,62.713,62.697,62.707,12800000.0
2009-06-02 18:36:00,62.729,62.767,62.729,62.767,12800000.0
2009-06-02 18:37:00,62.788,62.788,62.77,62.778,17600000.0
2009-06-02 18:38:00,62.786,62.793,62.783,62.783,11200000.0
2009-06-02 18:39:00,62.789,62.8,62.789,62.796,16000000.0
2009-06-02 18:40:00,62.796,62.803,62.792,62.803,13200000.0
2009-06-02 18:41:00,62.806,62.817,62.805,62.816,14800000.0
2009-06-02 18:42:00,62.818,62.822,62.811,62.817,11200000.0
2009-06-02 18:43:00,62.821,62.822,62.809,62.81,12800000.0
2009-06-02 18:44:00,62.815,62.832,62.815,62.827,11200000.0
2009-06-02 18:45:00,62.815,62.815,62.797,62.8,11200000.0
2009-06-02 18:46:00,62.831,62.852,62.831,62.852,11200000.0
2009-06-02 18:47:00,62.863,62.914,62.863,62.908,12800000.0
2009-06-02 18:48:00,62.946,62.952,62.94,62.952,12800000.0
2009-06-02 18:49:00,62.946,62.947,62.934,62.934,12800000.0
2009-06-02 18:50:00,62.935,62.939,62.922,62.928,17600000.0
2009-06-02 18:51:00,62.912,62.912,62.883,62.883,12800000.0
2009-06-02 18:52:00,62.884,62.896,62.884,62.887,12800000.0
2009-06-02 18:53:00,62.879,62.879,62.856,62.862,12800000.0
2009-06-02 18:54:00,62.87,62.901,62.87,62.901,11200000.0
2009-06-02 18:55:00,62.912,62.936,62.912,62.934,11200000.0
2009-06-02 18:56:00,62.95,62.963,62.943,62.96,16000000.0
2009-06-02 18:57:00,62.957,62.983,62.957,62.983,11200000.0
2009-06-02 18:58:00,62.977,63.001,62.977,63.001,11200000.0
2009-06-02 18:59:00,63.002,63.007,63.002,63.007,18000000.0
2009-06-02 19:00:00,63.018,63.018,63.004,63.004,12800000.0
2009-06-02 19:01:00,62.991,62.997,62.983,62.983,12800000.0
2009-06-02 19:02:00,63.003,63.008,62.995,62.995,11200000.0
2009-06-02 19:03:00,63.008,63.016,63.004,63.004,12800000.0
2009-06-02 19:04:00,63.001,63.009,62.998,63.002,16000000.0
2009-06-02 19:05:00,62.989,62.996,62.988,62.991,14400000.0
2009-06-02 19:06:00,62.994,62.997,62.985,62.988,16000000.0
2009-06-02 19:07:00,62.971,62.971,62.952,62.959,11200000.0
2009-06-02 19:08:00,62.951,62.951,62.93,62.933,17600000.0
2009-06-02 19:09:00,62.937,62.965,62.937,62.965,12800000.0
2009-06-02 19:10:00,62.98,62.995,62.976,62.995,17600000.0
2009-06-02 19:11:00,62.994,63.001,62.994,62.998,12800000.0
2009-06-02 19:12:00,62.993,63.015,62.993,63.015,11200000.0
2009-06-02 19:13:00,63.018,63.018,62.988,62.988,11200000.0
2009-06-02 19:14:00,62.972,62.978,62.967,62.97,16000000.0
2009-06-02 19:15:00,62.972,62.981,62.972,62.981,12800000.0
2009-06-02 19:16:00,62.984,63.013,62.984,63.007,12800000.0
2009-06-02 19:17:00,63.013,63.015,63.003,63.013,12800000.0
2009-06-02 19:18:00,63.004,63.013,63.004,63.007,17400000.0
2009-06-02 19:19:00,63.011,63.027,63.006,63.027,16000000.0
2009-06-02 19:20:00,63.029,63.046,63.023,63.023,16000000.0
2009-06-02 19:21:00,63.021,63.021,63.001,63.009,16000000.0
2009-06-02 19:22:00,63.005,63.015,63.001,63.015,11600000.0
2009-06-02 19:23:00,63.015,63.033,63.006,63.026,17600000.0
2009-06-02 19:24:00,63.041,63.049,63.039,63.044,17600000.0
2009-06-02 19:25:00,63.03,63.065,63.03,63.065,17600000.0
2009-06-02 19:26:00,63.07,63.071,63.065,63.066,11200000.0
2009-06-02 19:27:00,63.075,63.08,63.066,63.066,11200000.0
2009-06-02 19:28:00,63.076,63.077,63.065,63.065,12800000.0
2009-06-02 19:29:00,63.097,63.102,63.084,63.084,11200000.0
2009-06-02 19:30:00,63.091,63.091,63.083,63.086,14400000.0
2009-06-02 19:31:00,63.075,63.09,63.075,63.088,17600000.0
2009-06-02 19:32:00,63.096,63.109,63.093,63.093,12800000.0
2009-06-02 19:33:00,63.109,63.109,63.1,63.104,12800000.0
2009-06-02 19:34:00,63.106,63.113,63.106,63.109,9600000.0
2009-06-02 19:35:00,63.097,63.103,63.093,63.095,17600000.0
2009-06-02 19:36:00,63.101,63.105,63.099,63.105,11200000.0
2009-06-02 19:37:00,63.097,63.114,63.097,63.1,11200000.0
2009-06-02 19:38:00,63.08,63.1,63.08,63.1,9600000.0
2009-06-02 19:39:00,63.094,63.094,63.09,63.092,11200000.0
2009-06-02 19:40:00,63.07,63.094,63.07,63.085,14400000.0
2009-06-02 19:41:00,63.091,63.099,63.091,63.097,12800000.0
2009-06-02 19:42:00,63.094,63.097,63.089,63.097,12800000.0
2009-06-02 19:43:00,63.098,63.1,63.078,63.078,11200000.0
2009-06-02 19:44:00,63.06,63.089,63.057,63.089,16000000.0
2009-06-02 19:45:00,63.11,63.11,63.099,63.104,11200000.0
2009-06-02 19:46:00,63.093,63.095,63.078,63.078,7400000.0
2009-06-02 19:47:00,63.088,63.103,63.088,63.089,16000000.0
2009-06-02 19:48:00,63.098,63.105,63.094,63.097,11200000.0
2009-06-02 19:49:00,63.091,63.101,63.08,63.095,12800000.0
2009-06-02 19:50:00,63.086,63.086,63.046,63.046,12800000.0
2009-06-02 19:51:00,63.062,63.096,63.062,63.096,12800000.0
2009-06-02 19:52:00,63.101,63.101,63.087,63.087,11200000.0
2009-06-02 19:53:00,63.088,63.088,63.076,63.084,17600000.0
2009-06-02 19:54:00,63.089,63.092,63.059,63.059,14400000.0
2009-06-02 19:55:00,63.065,63.067,63.052,63.058,11200000.0
2009-06-02 19:56:00,63.031,63.048,63.031,63.047,11200000.0
2009-06-02 19:57:00,63.043,63.043,63.025,63.033,12800000.0
2009-06-02 19:58:00,63.031,63.039,63.028,63.039,8000000.0
2009-06-02 19:59:00,63.036,63.057,63.036,63.057,14400000.0
2009-06-02 20:00:00,63.076,63.077,63.068,63.07,12800000.0
2009-06-02 20:01:00,63.079,63.092,63.079,63.088,11200000.0
2009-06-02 20:02:00,63.089,63.089,63.051,63.051,9600000.0
2009-06-02 20:03:00,63.026,63.026,63.002,63.002,8000000.0
2009-06-02 20:04:00,62.992,62.995,62.974,62.989,12800000.0
2009-06-02 20:05:00,63.008,63.011,63.005,63.005,12800000.0
2009-06-02 20:06:00,63.008,63.011,63.003,63.007,12800000.0
2009-06-02 20:07:00,63.002,63.009,62.991,62.993,16000000.0
2009-06-02 20:08:00,63.01,63.015,63.005,63.014,12800000.0
2009-06-02 20:09:00,63.017,63.031,63.015,63.031,8000000.0
2009-06-02 20:10:00,63.043,63.05,63.042,63.043,17600000.0
2009-06-02 20:11:00,63.043,63.043,63.019,63.021,8000000.0
2009-06-02 20:12:00,63.023,63.04,63.023,63.038,14400000.0
2009-06-02 20:13:00,63.046,63.046,63.036,63.036,11200000.0
2009-06-02 20:14:00,63.056,63.065,63.056,63.065,8000000.0
2009-06-02 20:15:00,63.071,63.077,63.061,63.077,11200000.0
2009-06-02 20:16:00,63.073,63.078,63.063,63.063,12800000.0
2009-06-02 20:17:00,63.067,63.072,63.067,63.07,12800000.0
2009-06-02 20:18:00,63.077,63.104,63.075,63.104,12800000.0
2009-06-02 20:19:00,63.123,63.123,63.118,63.12,11200000.0
2009-06-02 20:20:00,63.125,63.145,63.123,63.145,11200000.0
2009-06-02 20:21:00,63.141,63.141,63.127,63.141,11200000.0
2009-06-02 20:22:00,63.142,63.154,63.141,63.154,11200000.0
2009-06-02 20:23:00,63.155,63.156,63.145,63.151,16000000.0
2009-06-02 20:24:00,63.131,63.131,63.111,63.128,16000000.0
2009-06-02 20:25:00,63.132,63.136,63.126,63.136,12800000.0
2009-06-02 20:26:00,63.139,63.139,63.114,63.114,17600000.0
2009-06-02 20:27:00,63.124,63.137,63.124,63.136,12800000.0
2009-06-02 20:28:00,63.133,63.142,63.132,63.132,17000000.0
2009-06-02 20:29:00,63.122,63.122,63.102,63.103,12800000.0
2009-06-02 20:30:00,63.108,63.114,63.101,63.106,14400000.0
2009-06-02 20:31:00,63.105,63.108,63.099,63.099,14400000.0
2009-06-02 20:32:00,63.085,63.085,63.066,63.071,8000000.0
2009-06-02 20:33:00,63.065,63.068,63.054,63.063,16000000.0
2009-06-02 20:34:00,63.064,63.064,63.052,63.058,10000000.0
2009-06-02 20:35:00,63.045,63.068,63.045,63.056,16000000.0
2009-06-02 20:36:00,63.049,63.049,63.036,63.036,11200000.0
2009-06-02 20:37:00,63.021,63.021,63.01,63.01,8000000.0
2009-06-02 20:38:00,62.994,62.994,62.978,62.978,13200000.0
2009-06-02 20:39:00,62.984,62.999,62.984,62.999,8000000.0
2009-06-02 20:40:00,63.002,63.002,62.996,62.999,12800000.0
2009-06-02 20:41:00,62.996,62.999,62.991,62.991,9600000.0
2009-06-02 20:42:00,62.993,62.994,62.987,62.991,12800000.0
2009-06-02 20:43:00,63.0,63.042,63.0,63.042,8000000.0
2009-06-02 20:44:00,63.059,63.063,63.045,63.063,11200000.0
2009-06-02 20:45:00,63.062,63.062,63.02,63.028,8000000.0
2009-06-02 20:46:00,63.028,63.031,63.014,63.014,13200000.0
2009-06-02 20:47:00,63.022,63.037,63.022,63.031,11200000.0
2009-06-02 20:48:00,63.024,63.024,62.957,62.957,12800000.0
2009-06-02 20:49:00,62.939,62.939,62.923,62.939,11200000.0
2009-06-02 20:50:00,62.947,62.948,62.938,62.938,12800000.0
2009-06-02 20:51:00,62.937,62.937,62.92,62.922,11200000.0
2009-06-02 20:52:00,62.914,62.916,62.905,62.91,11200000.0
2009-06-02 20:53:00,62.927,62.942,62.927,62.94,12800000.0
2009-06-02 20:54:00,62.947,62.959,62.94,62.959,11200000.0
2009-06-02 20:55:00,62.956,62.956,62.932,62.932,12800000.0
2009-06-02 20:56:00,62.926,62.945,62.926,62.941,12800000.0
2009-06-02 20:57:00,62.942,62.956,62.942,62.952,11200000.0
2009-06-02 20:58:00,62.958,62.96,62.947,62.947,17600000.0
2009-06-02 20:59:00,62.948,62.96,62.87,62.956,14400000.0
2009-06-02 21:00:00,62.959,62.968,62.946,62.961,12800000.0
2009-06-02 21:01:00,62.97,62.984,62.965,62.978,17600000.0
2009-06-02 21:02:00,62.97,62.982,62.967,62.976,11200000.0
2009-06-02 21:03:00,62.972,62.972,62.96,62.96,12800000.0
2009-06-02 21:04:00,62.96,62.969,62.953,62.969,11200000.0
2009-06-02 21:05:00,62.974,62.979,62.97,62.979,14400000.0
2009-06-02 21:06:00,62.987,62.998,62.987,62.997,17600000.0
2009-06-02 21:07:00,63.002,63.004,62.987,62.989,12800000.0
2009-06-02 21:08:00,62.965,62.97,62.962,62.967,12800000.0
2009-06-02 21:09:00,62.975,62.977,62.972,62.977,12800000.0
2009-06-02 21:10:00,62.968,62.968,62.937,62.949,12800000.0
2009-06-02 21:11:00,62.956,62.956,62.929,62.934,12800000.0
2009-06-02 21:12:00,62.934,62.947,62.929,62.947,12800000.0
2009-06-02 21:13:00,62.947,62.957,62.947,62.949,11200000.0
2009-06-02 21:14:00,62.936,62.949,62.925,62.925,17600000.0
2009-06-02 21:15:00,62.943,62.943,62.928,62.936,17600000.0
2009-06-02 21:16:00,62.928,62.928,62.899,62.899,12800000.0
2009-06-02 21:17:00,62.901,62.901,62.89,62.891,12800000.0
2009-06-02 21:18:00,62.886,62.898,62.886,62.891,8000000.0
2009-06-02 21:19:00,62.898,62.898,62.851,62.851,12800000.0
2009-06-02 21:20:00,62.861,62.861,62.847,62.847,9600000.0
2009-06-02 21:21:00,62.863,62.863,62.855,62.855,9600000.0
2009-06-02 21:22:00,62.842,62.853,62.838,62.84,12800000.0
2009-06-02 21:23:00,62.85,62.867,62.85,62.867,8000000.0
2009-06-02 21:24:00,62.858,62.858,62.846,62.851,12800000.0
2009-06-02 21:25:00,62.856,62.884,62.856,62.884,11200000.0
2009-06-02 21:26:00,62.891,62.899,62.882,62.89,17600000.0
2009-06-02 21:27:00,62.89,62.89,62.873,62.874,11200000.0
2009-06-02 21:28:00,62.863,62.863,62.858,62.859,12800000.0
2009-06-02 21:29:00,62.845,62.863,62.845,62.858,12800000.0
2009-06-02 21:30:00,62.855,62.861,62.849,62.853,12800000.0
2009-06-02 21:31:00,62.852,62.867,62.852,62.867,11200000.0
2009-06-02 21:32:00,62.855,62.859,62.852,62.859,11200000.0
2009-06-02 21:33:00,62.856,62.86,62.85,62.856,11200000.0
2009-06-02 21:34:00,62.857,62.857,62.803,62.803,11200000.0
2009-06-02 21:35:00,62.797,62.811,62.797,62.805,11200000.0
2009-06-02 21:36:00,62.818,62.834,62.818,62.834,17600000.0
2009-06-02 21:37:00,62.838,62.841,62.831,62.831,12800000.0
2009-06-02 21:38:00,62.84,62.855,62.84,62.855,12800000.0
2009-06-02 21:39:00,62.843,62.843,62.818,62.824,12800000.0
2009-06-02 21:40:00,62.835,62.843,62.835,62.843,9600000.0
2009-06-02 21:41:00,62.857,62.857,62.846,62.846,14400000.0
2009-06-02 21:42:00,62.853,62.859,62.851,62.859,9600000.0
2009-06-02 21:43:00,62.856,62.866,62.856,62.865,17600000.0
2009-06-02 21:44:00,62.861,62.863,62.844,62.844,9600000.0
2009-06-02 21:45:00,62.844,62.844,62.812,62.812,14400000.0
2009-06-02 21:46:00,62.815,62.82,62.812,62.813,8000000.0
2009-06-02 21:47:00,62.809,62.814,62.8,62.8,12800000.0
2009-06-02 21:48:00,62.808,62.823,62.808,62.812,11200000.0
2009-06-02 21:49:00,62.809,62.812,62.798,62.798,14400000.0
2009-06-02 21:50:00,62.794,62.806,62.794,62.796,11200000.0
2009-06-02 21:51:00,62.789,62.789,62.69,62.771,12200000.0
2009-06-02 21:52:00,62.742,62.778,62.742,62.757,12800000.0
2009-06-02 21:53:00,62.781,62.781,62.761,62.766,17600000.0
2009-06-02 21:54:00,62.765,62.771,62.759,62.77,14400000.0
2009-06-02 21:55:00,62.775,62.781,62.775,62.775,11200000.0
2009-06-02 21:56:00,62.779,62.788,62.779,62.788,12800000.0
2009-06-02 21:57:00,62.785,62.785,62.776,62.778,12800000.0
2009-06-02 21:58:00,62.775,62.775,62.752,62.752,16000000.0
2009-06-02 21:59:00,62.755,62.78,62.755,62.78,14400000.0
2009-06-02 22:00:00,62.769,62.776,62.759,62.776,12800000.0
2009-06-02 22:01:00,62.78,62.801,62.78,62.801,12800000.0
2009-06-02 22:02:00,62.821,62.821,62.804,62.809,12800000.0
2009-06-02 22:03:00,62.788,62.789,62.778,62.784,11200000.0
2009-06-02 22:04:00,62.713,62.786,62.713,62.786,11600000.0
2009-06-02 22:05:00,62.813,62.822,62.807,62.817,17600000.0
2009-06-02 22:06:00,62.817,62.817,62.802,62.806,17600000.0
2009-06-02 22:07:00,62.807,62.809,62.792,62.809,12800000.0
2009-06-02 22:08:00,62.805,62.805,62.794,62.801,11200000.0
2009-06-02 22:09:00,62.795,62.808,62.795,62.802,11600000.0
2009-06-02 22:10:00,62.804,62.812,62.798,62.809,17600000.0
2009-06-02 22:11:00,62.811,62.816,62.807,62.807,14400000.0
2009-06-02 22:12:00,62.807,62.813,62.798,62.811,11200000.0
2009-06-02 22:13:00,62.816,62.819,62.8,62.807,16000000.0
2009-06-02 22:14:00,62.817,62.826,62.817,62.823,16000000.0
2009-06-02 22:15:00,62.829,62.829,62.82,62.825,12800000.0
2009-06-02 22:16:00,62.829,62.829,62.81,62.819,12800000.0
2009-06-02 22:17:00,62.812,62.819,62.807,62.812,11200000.0
2009-06-02 22:18:00,62.824,62.832,62.823,62.832,12800000.0
2009-06-02 22:19:00,62.827,62.848,62.827,62.848,14400000.0
2009-06-02 22:20:00,62.863,62.863,62.85,62.854,11200000.0
2009-06-02 22:21:00,62.859,62.862,62.851,62.862,12800000.0
2009-06-02 22:22:00,62.862,62.866,62.857,62.858,11200000.0
2009-06-02 22:23:00,62.847,62.853,62.843,62.851,12800000.0
2009-06-02 22:24:00,62.85,62.858,62.85,62.85,12800000.0
2009-06-02 22:25:00,62.858,62.863,62.852,62.855,17600000.0
2009-06-02 22:26:00,62.853,62.858,62.85,62.858,11200000.0
2009-06-02 22:27:00,62.861,62.861,62.844,62.851,14400000.0
2009-06-02 22:28:00,62.848,62.852,62.845,62.846,17600000.0
2009-06-02 22:29:00,62.856,62.862,62.831,62.845,16000000.0
2009-06-02 22:30:00,62.846,62.846,62.839,62.842,12800000.0
2009-06-02 22:31:00,62.838,62.854,62.838,62.841,11200000.0
2009-06-02 22:32:00,62.85,62.857,62.844,62.844,12800000.0
2009-06-02 22:33:00,62.861,62.877,62.861,62.877,12800000.0
2009-06-02 22:34:00,62.857,62.857,62.828,62.844,12800000.0
2009-06-02 22:35:00,62.828,62.828,62.813,62.813,11200000.0
2009-06-02 22:36:00,62.807,62.824,62.807,62.82,12800000.0
2009-06-02 22:37:00,62.815,62.815,62.802,62.809,16000000.0
2009-06-02 22:38:00,62.781,62.791,62.772,62.791,17600000.0
2009-06-02 22:39:00,62.804,62.843,62.804,62.843,11200000.0
2009-06-02 22:40:00,62.846,62.846,62.835,62.838,16000000.0
2009-06-02 22:41:00,62.844,62.85,62.835,62.845,12800000.0
2009-06-02 22:42:00,62.837,62.84,62.833,62.836,11200000.0
2009-06-02 22:43:00,62.828,62.837,62.828,62.837,11200000.0
2009-06-02 22:44:00,62.839,62.841,62.818,62.834,16000000.0
2009-06-02 22:45:00,62.825,62.832,62.809,62.809,12800000.0
2009-06-02 22:46:00,62.809,62.819,62.809,62.819,12800000.0
2009-06-02 22:47:00,62.798,62.807,62.797,62.798,12800000.0
2009-06-02 22:48:00,62.803,62.81,62.789,62.797,12800000.0
2009-06-02 22:49:00,62.815,62.824,62.815,62.824,11200000.0
2009-06-02 22:50:00,62.847,62.869,62.847,62.85,11200000.0
2009-06-02 22:51:00,62.826,62.844,62.816,62.816,12800000.0
2009-06-02 22:52:00,62.802,62.802,62.781,62.796,14400000.0
2009-06-02 22:53:00,62.792,62.799,62.791,62.797,11200000.0
2009-06-02 22:54:00,62.788,62.788,62.773,62.784,11200000.0
2009-06-02 22:55:00,62.788,62.788,62.776,62.776,12800000.0
2009-06-02 22:56:00,62.777,62.785,62.769,62.785,13200000.0
2009-06-02 22:57:00,62.776,62.797,62.776,62.797,11200000.0
2009-06-02 22:58:00,62.797,62.814,62.797,62.8,14400000.0
2009-06-02 22:59:00,62.796,62.81,62.792,62.81,11200000.0
2009-06-02 23:00:00,62.807,62.814,62.807,62.81,12800000.0
2009-06-02 23:01:00,62.807,62.818,62.807,62.811,11200000.0
2009-06-02 23:02:00,62.822,62.827,62.817,62.817,12800000.0
2009-06-02 23:03:00,62.804,62.804,62.761,62.761,17600000.0
2009-06-02 23:04:00,62.751,62.751,62.744,62.745,11200000.0
2009-06-02 23:05:00,62.752,62.759,62.732,62.759,11200000.0
2009-06-02 23:06:00,62.762,62.768,62.76,62.761,17600000.0
2009-06-02 23:07:00,62.768,62.768,62.75,62.75,12800000.0
2009-06-02 23:08:00,62.762,62.778,62.762,62.778,11200000.0
2009-06-02 23:09:00,62.766,62.766,62.717,62.717,11200000.0
2009-06-02 23:10:00,62.696,62.71,62.696,62.7,16000000.0
2009-06-02 23:11:00,62.694,62.698,62.679,62.698,17600000.0
2009-06-02 23:12:00,62.687,62.7,62.687,62.7,8000000.0
2009-06-02 23:13:00,62.712,62.719,62.712,62.719,8000000.0
2009-06-02 23:14:00,62.712,62.712,62.686,62.686,8400000.0
2009-06-02 23:15:00,62.677,62.701,62.677,62.701,12800000.0
2009-06-02 23:16:00,62.705,62.723,62.698,62.723,12800000.0
2009-06-02 23:17:00,62.73,62.741,62.727,62.739,17600000.0
2009-06-02 23:18:00,62.728,62.728,62.703,62.709,12800000.0
2009-06-02 23:19:00,62.702,62.708,62.692,62.692,12800000.0
2009-06-02 23:20:00,62.695,62.7,62.678,62.691,12800000.0
2009-06-02 23:21:00,62.709,62.714,62.699,62.699,12800000.0
2009-06-02 23:22:00,62.721,62.725,62.714,62.714,13200000.0
2009-06-02 23:23:00,62.723,62.723,62.691,62.691,11200000.0
2009-06-02 23:24:00,62.724,62.729,62.722,62.729,12800000.0
2009-06-02 23:25:00,62.727,62.727,62.635,62.724,11200000.0
2009-06-02 23:26:00,62.702,62.731,62.702,62.731,16000000.0
2009-06-02 23:27:00,62.724,62.725,62.708,62.722,16000000.0
2009-06-02 23:28:00,62.707,62.711,62.698,62.711,12800000.0
2009-06-02 23:29:00,62.712,62.712,62.683,62.683,11200000.0
2009-06-02 23:30:00,62.702,62.703,62.692,62.703,12800000.0
2009-06-02 23:31:00,62.698,62.708,62.698,62.708,11200000.0
2009-06-02 23:32:00,62.706,62.706,62.69,62.698,17600000.0
2009-06-02 23:33:00,62.691,62.694,62.689,62.694,12800000.0
2009-06-02 23:34:00,62.692,62.7,62.69,62.695,14400000.0
2009-06-02 23:35:00,62.687,62.696,62.686,62.695,12800000.0
2009-06-02 23:36:00,62.689,62.696,62.686,62.686,12800000.0
2009-06-02 23:37:00,62.685,62.695,62.676,62.687,16000000.0
2009-06-02 23:38:00,62.675,62.681,62.665,62.673,11200000.0
2009-06-02 23:39:00,62.682,62.688,62.68,62.688,12800000.0
2009-06-02 23:40:00,62.672,62.692,62.663,62.692,12800000.0
2009-06-02 23:41:00,62.69,62.691,62.682,62.684,14400000.0
2009-06-02 23:42:00,62.684,62.693,62.682,62.693,14400000.0
2009-06-02 23:43:00,62.685,62.691,62.673,62.691,11200000.0
2009-06-02 23:44:00,62.691,62.691,62.68,62.688,12800000.0
2009-06-02 23:45:00,62.678,62.696,62.678,62.682,16000000.0
2009-06-02 23:46:00,62.681,62.681,62.672,62.675,11200000.0
2009-06-02 23:47:00,62.678,62.685,62.678,62.685,12800000.0
2009-06-02 23:48:00,62.687,62.688,62.676,62.676,12800000.0
2009-06-02 23:49:00,62.681,62.681,62.665,62.668,17600000.0
2009-06-02 23:51:00,62.681,62.681,62.668,62.668,12800000.0
2009-06-02 23:52:00,62.659,62.659,62.63,62.64,14400000.0
2009-06-02 23:53:00,62.636,62.668,62.636,62.668,14400000.0
2009-06-02 23:54:00,62.66,62.669,62.656,62.668,11200000.0
2009-06-02 23:55:00,62.668,62.676,62.664,62.664,12800000.0
2009-06-02 23:56:00,62.678,62.691,62.678,62.684,12800000.0
2009-06-02 23:57:00,62.67,62.67,62.647,62.659,12800000.0
2009-06-02 23:58:00,62.638,62.663,62.637,62.663,11200000.0
2009-06-02 23:59:00,62.641,62.658,62.637,62.644,14400000.0
2009-06-03 00:00:00,62.661,62.677,62.66,62.677,12800000.0
2009-06-03 00:01:00,62.669,62.669,62.659,62.662,11200000.0
2009-06-03 00:02:00,62.654,62.681,62.654,62.681,12800000.0
2009-06-03 00:03:00,62.698,62.698,62.687,62.692,11200000.0
2009-06-03 00:04:00,62.696,62.696,62.683,62.695,14400000.0
2009-06-03 00:05:00,62.699,62.706,62.686,62.703,12800000.0
2009-06-03 00:06:00,62.718,62.718,62.699,62.699,11200000.0
2009-06-03 00:07:00,62.706,62.716,62.699,62.702,16000000.0
2009-06-03 00:08:00,62.704,62.706,62.7,62.702,12800000.0
2009-06-03 00:09:00,62.705,62.705,62.692,62.702,12800000.0
2009-06-03 00:10:00,62.706,62.72,62.699,62.72,12800000.0
2009-06-03 00:11:00,62.731,62.735,62.73,62.731,11200000.0
2009-06-03 00:12:00,62.727,62.735,62.725,62.735,11200000.0
2009-06-03 00:13:00,62.733,62.735,62.721,62.731,12800000.0
2009-06-03 00:14:00,62.726,62.726,62.716,62.716,11200000.0
2009-06-03 00:15:00,62.692,62.692,62.679,62.68,11200000.0
2009-06-03 00:16:00,62.676,62.684,62.671,62.682,11200000.0
2009-06-03 00:17:00,62.685,62.703,62.685,62.699,12800000.0
2009-06-03 00:18:00,62.695,62.705,62.695,62.697,11200000.0
2009-06-03 00:19:00,62.692,62.702,62.692,62.702,11200000.0
2009-06-03 00:20:00,62.685,62.689,62.628,62.679,14400000.0
2009-06-03 00:21:00,62.683,62.691,62.683,62.688,11200000.0
2009-06-03 00:22:00,62.689,62.704,62.689,62.704,17600000.0
2009-06-03 00:23:00,62.697,62.705,62.695,62.695,12800000.0
2009-06-03 00:24:00,62.694,62.699,62.686,62.691,17600000.0
2009-06-03 00:25:00,62.688,62.688,62.671,62.678,11200000.0
2009-06-03 00:26:00,62.665,62.671,62.661,62.661,11200000.0
2009-06-03 00:27:00,62.656,62.665,62.656,62.661,12800000.0
2009-06-03 00:28:00,62.661,62.668,62.656,62.656,12800000.0
2009-06-03 00:29:00,62.654,62.654,62.63,62.63,14400000.0
2009-06-03 00:30:00,62.626,62.642,62.626,62.627,12800000.0
2009-06-03 00:31:00,62.642,62.646,62.634,62.634,12800000.0
2009-06-03 00:32:00,62.637,62.641,62.633,62.638,14400000.0
2009-06-03 00:33:00,62.635,62.635,62.613,62.627,11200000.0
2009-06-03 00:34:00,62.623,62.628,62.62,62.621,17600000.0
2009-06-03 00:35:00,62.621,62.621,62.611,62.611,11200000.0
2009-06-03 00:36:00,62.63,62.645,62.626,62.645,12800000.0
2009-06-03 00:37:00,62.655,62.655,62.641,62.641,14800000.0
2009-06-03 00:38:00,62.635,62.636,62.628,62.629,14400000.0
2009-06-03 00:39:00,62.613,62.623,62.582,62.582,11200000.0
2009-06-03 00:40:00,62.612,62.612,62.598,62.602,12800000.0
2009-06-03 00:41:00,62.573,62.595,62.561,62.561,11200000.0
2009-06-03 00:42:00,62.603,62.605,62.59,62.6,11200000.0
2009-06-03 00:43:00,62.594,62.596,62.581,62.581,8000000.0
2009-06-03 00:44:00,62.614,62.625,62.614,62.622,9600000.0
2009-06-03 00:45:00,62.602,62.613,62.584,62.588,16000000.0
2009-06-03 00:46:00,62.619,62.619,62.614,62.616,16000000.0
2009-06-03 00:47:00,62.62,62.631,62.617,62.631,11200000.0
2009-06-03 00:48:00,62.619,62.619,62.599,62.599,6400000.0
2009-06-03 00:49:00,62.593,62.598,62.575,62.593,16000000.0
2009-06-03 00:50:00,62.583,62.588,62.576,62.577,11200000.0
2009-06-03 00:51:00,62.589,62.589,62.578,62.581,11200000.0
2009-06-03 00:52:00,62.563,62.584,62.563,62.577,12800000.0
2009-06-03 00:53:00,62.578,62.592,62.578,62.578,16000000.0
2009-06-03 00:54:00,62.558,62.58,62.558,62.57,16000000.0
2009-06-03 00:55:00,62.584,62.586,62.574,62.577,11200000.0
2009-06-03 00:56:00,62.586,62.586,62.56,62.57,14400000.0
2009-06-03 00:57:00,62.58,62.593,62.572,62.575,17600000.0
2009-06-03 00:58:00,62.579,62.588,62.572,62.587,11200000.0
2009-06-03 00:59:00,62.599,62.605,62.596,62.603,12800000.0
2009-06-03 01:00:00,62.631,62.634,62.629,62.63,11200000.0
2009-06-03 01:01:00,62.546,62.633,62.546,62.633,11200000.0
2009-06-03 01:02:00,62.663,62.672,62.656,62.672,11200000.0
2009-06-03 01:03:00,62.673,62.677,62.661,62.661,11200000.0
2009-06-03 01:04:00,62.663,62.664,62.657,62.658,11200000.0
2009-06-03 01:05:00,62.651,62.664,62.651,62.656,13200000.0
2009-06-03 01:06:00,62.622,62.645,62.622,62.64,11200000.0
2009-06-03 01:07:00,62.658,62.661,62.656,62.659,11200000.0
2009-06-03 01:08:00,62.654,62.656,62.639,62.65,11200000.0
2009-06-03 01:09:00,62.645,62.646,62.629,62.646,12800000.0
2009-06-03 01:10:00,62.654,62.668,62.65,62.664,17600000.0
2009-06-03 01:11:00,62.579,62.672,62.579,62.663,11200000.0
2009-06-03 01:12:00,62.657,62.667,62.647,62.649,12800000.0
2009-06-03 01:13:00,62.648,62.648,62.632,62.634,11200000.0
2009-06-03 01:14:00,62.637,62.637,62.628,62.629,11200000.0
2009-06-03 01:15:00,62.628,62.633,62.625,62.632,11200000.0
2009-06-03 01:16:00,62.615,62.615,62.605,62.61,11200000.0
2009-06-03 01:17:00,62.614,62.62,62.604,62.62,11200000.0
2009-06-03 01:18:00,62.613,62.613,62.597,62.605,11200000.0
2009-06-03 01:19:00,62.599,62.638,62.599,62.638,9600000.0
2009-06-03 01:20:00,62.642,62.646,62.641,62.646,16000000.0
2009-06-03 01:21:00,62.642,62.646,62.631,62.636,17600000.0
2009-06-03 01:22:00,62.638,62.649,62.638,62.647,12800000.0
2009-06-03 01:23:00,62.629,62.636,62.602,62.602,12800000.0
2009-06-03 01:24:00,62.644,62.644,62.638,62.639,12800000.0
2009-06-03 01:25:00,62.633,62.633,62.62,62.62,9600000.0
2009-06-03 01:26:00,62.607,62.621,62.607,62.619,11200000.0
2009-06-03 01:27:00,62.607,62.607,62.593,62.603,11200000.0
2009-06-03 01:28:00,62.61,62.617,62.603,62.603,12800000.0
2009-06-03 01:29:00,62.6,62.619,62.6,62.619,12800000.0
2009-06-03 01:30:00,62.629,62.635,62.624,62.624,11200000.0
2009-06-03 01:31:00,62.628,62.641,62.627,62.641,12800000.0
2009-06-03 01:32:00,62.623,62.623,62.605,62.605,11200000.0
2009-06-03 01:33:00,62.603,62.603,62.581,62.584,12800000.0
2009-06-03 01:34:00,62.582,62.593,62.578,62.585,17600000.0
2009-06-03 01:35:00,62.581,62.582,62.545,62.545,11200000.0
2009-06-03 01:36:00,62.543,62.546,62.533,62.544,9600000.0
2009-06-03 01:37:00,62.53,62.537,62.522,62.522,14400000.0
2009-06-03 01:38:00,62.519,62.524,62.518,62.518,8000000.0
2009-06-03 01:39:00,62.508,62.508,62.408,62.484,12800000.0
2009-06-03 01:40:00,62.489,62.489,62.467,62.467,12800000.0
2009-06-03 01:41:00,62.464,62.464,62.446,62.446,12800000.0
2009-06-03 01:42:00,62.454,62.462,62.454,62.459,9600000.0
2009-06-03 01:43:00,62.472,62.472,62.464,62.465,11200000.0
2009-06-03 01:44:00,62.439,62.439,62.381,62.381,11200000.0
2009-06-03 01:45:00,62.377,62.394,62.377,62.391,8000000.0
2009-06-03 01:46:00,62.389,62.396,62.386,62.389,11200000.0
2009-06-03 01:47:00,62.39,62.414,62.39,62.399,17600000.0
2009-06-03 01:48:00,62.401,62.401,62.377,62.392,12800000.0
2009-06-03 01:49:00,62.388,62.395,62.386,62.389,16000000.0
2009-06-03 01:50:00,62.395,62.395,62.385,62.391,16400000.0
2009-06-03 01:51:00,62.391,62.412,62.391,62.411,17600000.0
2009-06-03 01:52:00,62.399,62.42,62.399,62.418,12800000.0
2009-06-03 01:53:00,62.425,62.432,62.421,62.432,14400000.0
2009-06-03 01:54:00,62.425,62.425,62.413,62.42,12800000.0
2009-06-03 01:55:00,62.424,62.456,62.424,62.456,11200000.0
2009-06-03 01:56:00,62.461,62.461,62.396,62.396,16000000.0
2009-06-03 01:57:00,62.384,62.39,62.373,62.376,11200000.0
2009-06-03 01:58:00,62.367,62.375,62.364,62.366,17600000.0
2009-06-03 01:59:00,62.348,62.377,62.348,62.377,12800000.0
2009-06-03 02:00:00,62.359,62.359,62.346,62.356,11200000.0
2009-06-03 02:01:00,62.345,62.345,62.321,62.321,11200000.0
2009-06-03 02:02:00,62.337,62.354,62.337,62.353,19200000.0
2009-06-03 02:03:00,62.371,62.384,62.367,62.384,12800000.0
2009-06-03 02:04:00,62.403,62.417,62.403,62.414,11200000.0
2009-06-03 02:05:00,62.41,62.41,62.364,62.364,12800000.0
2009-06-03 02:06:00,62.36,62.36,62.319,62.319,17600000.0
2009-06-03 02:07:00,62.324,62.331,62.323,62.331,20800000.0
2009-06-03 02:08:00,62.325,62.338,62.318,62.318,17600000.0
2009-06-03 02:09:00,62.304,62.327,62.304,62.326,14400000.0
2009-06-03 02:10:00,62.303,62.319,62.298,62.319,12800000.0
2009-06-03 02:11:00,62.321,62.33,62.305,62.33,12800000.0
2009-06-03 02:12:00,62.317,62.335,62.317,62.32,11200000.0
2009-06-03 02:13:00,62.31,62.328,62.305,62.305,16000000.0
2009-06-03 02:14:00,62.312,62.315,62.309,62.315,12800000.0
2009-06-03 02:15:00,62.312,62.325,62.312,62.325,11200000.0
2009-06-03 02:16:00,62.324,62.324,62.322,62.324,8000000.0
2009-06-03 02:17:00,62.317,62.317,62.299,62.299,11200000.0
2009-06-03 02:18:00,62.282,62.289,62.272,62.274,12800000.0
2009-06-03 02:19:00,62.253,62.254,62.24,62.24,9600000.0
2009-06-03 02:20:00,62.229,62.241,62.229,62.241,14400000.0
2009-06-03 02:21:00,62.239,62.259,62.234,62.259,17600000.0
2009-06-03 02:22:00,62.274,62.274,62.252,62.252,16000000.0
2009-06-03 02:23:00,62.251,62.262,62.246,62.253,16000000.0
2009-06-03 02:24:00,62.264,62.283,62.263,62.283,12800000.0
2009-06-03 02:25:00,62.299,62.311,62.299,62.311,24000000.0
2009-06-03 02:26:00,62.314,62.314,62.299,62.306,11200000.0
2009-06-03 02:27:00,62.311,62.32,62.31,62.32,12800000.0
2009-06-03 02:28:00,62.333,62.333,62.315,62.315,16000000.0
2009-06-03 02:29:00,62.337,62.341,62.332,62.332,11200000.0
2009-06-03 02:30:00,62.334,62.341,62.328,62.34,16400000.0
2009-06-03 02:31:00,62.348,62.367,62.348,62.367,14400000.0
2009-06-03 02:32:00,62.369,62.393,62.367,62.393,9600000.0
2009-06-03 02:33:00,62.405,62.432,62.405,62.432,11200000.0
2009-06-03 02:34:00,62.474,62.493,62.469,62.493,11200000.0
2009-06-03 02:35:00,62.5,62.511,62.5,62.505,12800000.0
2009-06-03 02:36:00,62.523,62.523,62.509,62.517,16000000.0
2009-06-03 02:37:00,62.51,62.518,62.505,62.509,12800000.0
2009-06-03 02:38:00,62.516,62.537,62.516,62.533,11200000.0
2009-06-03 02:39:00,62.545,62.55,62.544,62.545,19200000.0
2009-06-03 02:40:00,62.545,62.553,62.538,62.538,11200000.0
2009-06-03 02:41:00,62.533,62.545,62.533,62.545,12800000.0
2009-06-03 02:42:00,62.554,62.56,62.536,62.536,12800000.0
2009-06-03 02:43:00,62.523,62.531,62.523,62.524,25600000.0
2009-06-03 02:44:00,62.514,62.515,62.502,62.506,17600000.0
2009-06-03 02:45:00,62.504,62.508,62.493,62.508,9600000.0
2009-06-03 02:46:00,62.502,62.502,62.481,62.481,17600000.0
2009-06-03 02:47:00,62.443,62.452,62.423,62.423,14400000.0
2009-06-03 02:48:00,62.423,62.423,62.415,62.422,11200000.0
2009-06-03 02:49:00,62.426,62.433,62.426,62.433,3200000.0
2009-06-03 02:50:00,62.454,62.455,62.445,62.455,16000000.0
2009-06-03 02:51:00,62.448,62.458,62.444,62.458,16000000.0
2009-06-03 02:52:00,62.459,62.474,62.458,62.474,11200000.0
2009-06-03 02:53:00,62.466,62.471,62.395,62.471,12800000.0
2009-06-03 02:54:00,62.483,62.512,62.483,62.512,12800000.0
2009-06-03 02:55:00,62.487,62.497,62.48,62.497,12800000.0
2009-06-03 02:56:00,62.482,62.492,62.481,62.492,22400000.0
2009-06-03 02:57:00,62.502,62.506,62.502,62.506,11200000.0
2009-06-03 02:58:00,62.501,62.509,62.5,62.508,9600000.0
2009-06-03 02:59:00,62.499,62.499,62.487,62.496,16000000.0
2009-06-03 03:00:00,62.496,62.51,62.496,62.501,11200000.0
2009-06-03 03:01:00,62.503,62.507,62.5,62.507,12800000.0
2009-06-03 03:02:00,62.521,62.54,62.521,62.54,12800000.0
2009-06-03 03:03:00,62.545,62.557,62.545,62.557,12800000.0
2009-06-03 03:04:00,62.559,62.574,62.559,62.57,28800000.0
2009-06-03 03:05:00,62.589,62.607,62.589,62.6,8000000.0
2009-06-03 03:06:00,62.605,62.613,62.605,62.605,8000000.0
2009-06-03 03:07:00,62.598,62.607,62.554,62.554,11200000.0
2009-06-03 03:08:00,62.546,62.547,62.533,62.537,17600000.0
2009-06-03 03:09:00,62.536,62.55,62.536,62.55,11200000.0
2009-06-03 03:10:00,62.54,62.54,62.518,62.518,16000000.0
2009-06-03 03:11:00,62.526,62.526,62.503,62.508,9600000.0
2009-06-03 03:12:00,62.505,62.512,62.493,62.493,12800000.0
2009-06-03 03:13:00,62.492,62.493,62.467,62.467,14400000.0
2009-06-03 03:14:00,62.452,62.452,62.41,62.41,11200000.0
2009-06-03 03:15:00,62.41,62.41,62.385,62.385,8000000.0
2009-06-03 03:16:00,62.373,62.382,62.373,62.373,11200000.0
2009-06-03 03:17:00,62.404,62.41,62.394,62.394,12800000.0
2009-06-03 03:18:00,62.392,62.403,62.392,62.401,12800000.0
2009-06-03 03:19:00,62.399,62.403,62.391,62.393,16000000.0
2009-06-03 03:20:00,62.4,62.406,62.4,62.404,12800000.0
2009-06-03 03:21:00,62.391,62.4,62.385,62.391,17600000.0
2009-06-03 03:22:00,62.402,62.42,62.402,62.42,12800000.0
2009-06-03 03:23:00,62.406,62.406,62.404,62.405,9600000.0
2009-06-03 03:24:00,62.398,62.409,62.394,62.399,28800000.0
2009-06-03 03:25:00,62.403,62.408,62.394,62.408,19200000.0
2009-06-03 03:26:00,62.404,62.416,62.404,62.408,12800000.0
2009-06-03 03:27:00,62.401,62.401,62.379,62.38,12800000.0
2009-06-03 03:28:00,62.379,62.385,62.379,62.38,11200000.0
2009-06-03 03:29:00,62.373,62.385,62.371,62.374,11200000.0
2009-06-03 03:30:00,62.404,62.457,62.404,62.457,12800000.0
2009-06-03 03:31:00,62.479,62.536,62.479,62.511,32000000.0
2009-06-03 03:32:00,62.496,62.496,62.375,62.461,11200000.0
2009-06-03 03:33:00,62.457,62.48,62.457,62.475,12800000.0
2009-06-03 03:34:00,62.475,62.481,62.458,62.461,16400000.0
2009-06-03 03:35:00,62.456,62.456,62.429,62.429,8000000.0
2009-06-03 03:36:00,62.374,62.374,62.367,62.371,8000000.0
2009-06-03 03:37:00,62.385,62.404,62.377,62.377,17600000.0
2009-06-03 03:38:00,62.39,62.403,62.388,62.403,12800000.0
2009-06-03 03:39:00,62.399,62.415,62.399,62.407,17600000.0
2009-06-03 03:40:00,62.389,62.401,62.389,62.401,12800000.0
2009-06-03 03:41:00,62.405,62.417,62.405,62.414,13200000.0
2009-06-03 03:42:00,62.422,62.439,62.419,62.425,17600000.0
2009-06-03 03:43:00,62.435,62.439,62.428,62.439,14400000.0
2009-06-03 03:44:00,62.437,62.437,62.43,62.432,28800000.0
2009-06-03 03:45:00,62.451,62.488,62.451,62.488,9600000.0
2009-06-03 03:46:00,62.488,62.488,62.465,62.465,12800000.0
2009-06-03 03:47:00,62.45,62.471,62.45,62.463,12800000.0
2009-06-03 03:48:00,62.472,62.5,62.472,62.499,16000000.0
2009-06-03 03:49:00,62.511,62.511,62.503,62.503,3200000.0
2009-06-03 03:50:00,62.526,62.563,62.44,62.44,15400000.0
2009-06-03 03:51:00,62.504,62.512,62.486,62.486,12800000.0
2009-06-03 03:52:00,62.497,62.508,62.496,62.508,12800000.0
2009-06-03 03:53:00,62.531,62.531,62.526,62.526,3200000.0
2009-06-03 03:54:00,62.518,62.518,62.492,62.502,11200000.0
2009-06-03 03:55:00,62.487,62.487,62.461,62.461,9600000.0
2009-06-03 03:56:00,62.479,62.479,62.467,62.468,12800000.0
2009-06-03 03:57:00,62.45,62.469,62.416,62.469,11200000.0
2009-06-03 03:58:00,62.476,62.476,62.442,62.442,12800000.0
2009-06-03 03:59:00,62.447,62.463,62.446,62.457,17600000.0
2009-06-03 04:00:00,62.466,62.466,62.452,62.453,8000000.0
2009-06-03 04:01:00,62.459,62.459,62.433,62.458,10600000.0
2009-06-03 04:02:00,62.457,62.462,62.447,62.462,12800000.0
2009-06-03 04:03:00,62.383,62.483,62.383,62.473,11200000.0
2009-06-03 04:04:00,62.453,62.475,62.448,62.465,12800000.0
2009-06-03 04:05:00,62.437,62.451,62.419,62.448,14400000.0
2009-06-03 04:06:00,62.441,62.443,62.435,62.435,9600000.0
2009-06-03 04:07:00,62.436,62.459,62.436,62.459,16000000.0
2009-06-03 04:08:00,62.457,62.461,62.437,62.451,12800000.0
2009-06-03 04:09:00,62.461,62.476,62.46,62.46,11200000.0
2009-06-03 04:10:00,62.447,62.449,62.435,62.449,16000000.0
2009-06-03 04:11:00,62.434,62.434,62.395,62.395,8000000.0
2009-06-03 04:12:00,62.44,62.441,62.428,62.432,12800000.0
2009-06-03 04:13:00,62.408,62.413,62.405,62.405,17600000.0
2009-06-03 04:14:00,62.405,62.408,62.391,62.399,11200000.0
2009-06-03 04:15:00,62.401,62.41,62.401,62.408,9600000.0
2009-06-03 04:16:00,62.417,62.417,62.409,62.412,14400000.0
2009-06-03 04:17:00,62.423,62.423,62.415,62.418,17600000.0
2009-06-03 04:18:00,62.408,62.415,62.406,62.407,12800000.0
2009-06-03 04:19:00,62.399,62.408,62.392,62.403,35200000.0
2009-06-03 04:20:00,62.402,62.407,62.398,62.402,12800000.0
2009-06-03 04:21:00,62.412,62.416,62.39,62.39,11200000.0
2009-06-03 04:22:00,62.392,62.392,62.376,62.382,12800000.0
2009-06-03 04:23:00,62.387,62.398,62.382,62.398,12800000.0
2009-06-03 04:24:00,62.382,62.388,62.379,62.384,16000000.0
2009-06-03 04:25:00,62.374,62.382,62.371,62.371,8000000.0
2009-06-03 04:26:00,62.383,62.396,62.383,62.396,12800000.0
2009-06-03 04:27:00,62.399,62.407,62.399,62.399,17600000.0
2009-06-03 04:28:00,62.411,62.422,62.411,62.422,12800000.0
2009-06-03 04:29:00,62.435,62.438,62.427,62.427,8000000.0
2009-06-03 04:30:00,62.418,62.418,62.399,62.408,12800000.0
2009-06-03 04:31:00,62.408,62.418,62.395,62.414,16000000.0
2009-06-03 04:32:00,62.426,62.432,62.424,62.424,11200000.0
2009-06-03 04:33:00,62.421,62.443,62.421,62.443,12800000.0
2009-06-03 04:34:00,62.43,62.445,62.43,62.445,14400000.0
2009-06-03 04:35:00,62.432,62.438,62.426,62.438,11200000.0
2009-06-03 04:36:00,62.433,62.449,62.433,62.448,11200000.0
2009-06-03 04:37:00,62.446,62.454,62.444,62.454,11200000.0
2009-06-03 04:38:00,62.451,62.451,62.435,62.435,9600000.0
2009-06-03 04:39:00,62.457,62.467,62.448,62.459,14400000.0
2009-06-03 04:40:00,62.464,62.474,62.457,62.474,12800000.0
2009-06-03 04:41:00,62.473,62.473,62.459,62.459,11200000.0
2009-06-03 04:42:00,62.465,62.478,62.456,62.478,12800000.0
2009-06-03 04:43:00,62.468,62.494,62.468,62.494,9600000.0
2009-06-03 04:44:00,62.512,62.518,62.508,62.514,12800000.0
2009-06-03 04:45:00,62.524,62.528,62.522,62.522,11200000.0
2009-06-03 04:46:00,62.53,62.538,62.528,62.538,12800000.0
2009-06-03 04:47:00,62.536,62.553,62.535,62.553,8000000.0
2009-06-03 04:48:00,62.551,62.567,62.551,62.567,11200000.0
2009-06-03 04:49:00,62.561,62.571,62.56,62.569,12800000.0
2009-06-03 04:50:00,62.563,62.568,62.549,62.563,17600000.0
2009-06-03 04:51:00,62.551,62.56,62.551,62.56,16000000.0
2009-06-03 04:52:00,62.546,62.546,62.512,62.512,13200000.0
2009-06-03 04:53:00,62.511,62.516,62.489,62.489,12800000.0
2009-06-03 04:54:00,62.487,62.487,62.462,62.468,33600000.0
2009-06-03 04:55:00,62.487,62.492,62.484,62.487,11200000.0
2009-06-03 04:56:00,62.501,62.509,62.498,62.507,16000000.0
2009-06-03 04:57:00,62.51,62.533,62.51,62.525,17600000.0
2009-06-03 04:58:00,62.527,62.534,62.527,62.534,8000000.0
2009-06-03 04:59:00,62.535,62.541,62.52,62.541,17600000.0
2009-06-03 05:00:00,62.502,62.536,62.502,62.536,8000000.0
2009-06-03 05:01:00,62.539,62.539,62.524,62.525,14400000.0
2009-06-03 05:02:00,62.519,62.519,62.505,62.505,9600000.0
2009-06-03 05:03:00,62.515,62.541,62.507,62.541,9600000.0
2009-06-03 05:04:00,62.536,62.537,62.529,62.536,12800000.0
2009-06-03 05:05:00,62.538,62.548,62.534,62.548,12800000.0
2009-06-03 05:06:00,62.559,62.559,62.549,62.549,9600000.0
2009-06-03 05:07:00,62.533,62.533,62.521,62.521,11200000.0
2009-06-03 05:08:00,62.522,62.522,62.476,62.478,14400000.0
2009-06-03 05:09:00,62.451,62.451,62.427,62.448,8000000.0
2009-06-03 05:10:00,62.432,62.432,62.417,62.417,12800000.0
2009-06-03 05:11:00,62.401,62.411,62.399,62.411,8000000.0
2009-06-03 05:12:00,62.417,62.417,62.406,62.406,11600000.0
2009-06-03 05:13:00,62.412,62.412,62.393,62.397,10600000.0
2009-06-03 05:14:00,62.39,62.412,62.39,62.412,16000000.0
2009-06-03 05:15:00,62.414,62.417,62.411,62.417,8000000.0
2009-06-03 05:16:00,62.422,62.441,62.422,62.429,16000000.0
2009-06-03 05:17:00,62.433,62.433,62.416,62.416,14400000.0
2009-06-03 05:18:00,62.435,62.458,62.435,62.458,11200000.0
2009-06-03 05:19:00,62.435,62.456,62.43,62.43,17600000.0
2009-06-03 05:20:00,62.447,62.459,62.447,62.456,9600000.0
2009-06-03 05:21:00,62.465,62.476,62.465,62.472,8400000.0
2009-06-03 05:22:00,62.475,62.484,62.462,62.462,25600000.0
2009-06-03 05:23:00,62.461,62.472,62.461,62.472,43600000.0
2009-06-03 05:24:00,62.49,62.495,62.48,62.48,12800000.0
2009-06-03 05:25:00,62.488,62.488,62.47,62.478,12800000.0
2009-06-03 05:26:00,62.447,62.457,62.446,62.457,11200000.0
2009-06-03 05:27:00,62.435,62.44,62.424,62.44,12800000.0
2009-06-03 05:28:00,62.429,62.44,62.429,62.44,11200000.0
2009-06-03 05:29:00,62.431,62.445,62.429,62.435,17600000.0
2009-06-03 05:30:00,62.403,62.434,62.403,62.43,16000000.0
2009-06-03 05:31:00,62.439,62.459,62.439,62.442,11200000.0
2009-06-03 05:32:00,62.433,62.433,62.423,62.431,12800000.0
2009-06-03 05:33:00,62.438,62.443,62.437,62.443,11200000.0
2009-06-03 05:34:00,62.43,62.44,62.43,62.439,16000000.0
2009-06-03 05:35:00,62.45,62.455,62.45,62.45,11200000.0
2009-06-03 05:36:00,62.452,62.455,62.449,62.452,12800000.0
2009-06-03 05:37:00,62.436,62.436,62.415,62.415,12800000.0
2009-06-03 05:38:00,62.452,62.458,62.44,62.458,9600000.0
2009-06-03 05:39:00,62.453,62.455,62.445,62.445,12800000.0
2009-06-03 05:40:00,62.416,62.443,62.416,62.434,12800000.0
2009-06-03 05:41:00,62.45,62.45,62.437,62.443,11200000.0
2009-06-03 05:42:00,62.454,62.454,62.444,62.446,19200000.0
2009-06-03 05:43:00,62.468,62.471,62.465,62.471,9600000.0
2009-06-03 05:44:00,62.48,62.48,62.471,62.478,14400000.0
2009-06-03 05:45:00,62.48,62.489,62.48,62.48,12800000.0
2009-06-03 05:46:00,62.486,62.492,62.478,62.478,12800000.0
2009-06-03 05:47:00,62.491,62.496,62.491,62.496,12800000.0
2009-06-03 05:48:00,62.476,62.49,62.476,62.487,11200000.0
2009-06-03 05:49:00,62.496,62.497,62.489,62.496,22400000.0
2009-06-03 05:50:00,62.505,62.505,62.495,62.496,12800000.0
2009-06-03 05:51:00,62.498,62.498,62.492,62.492,9600000.0
2009-06-03 05:52:00,62.495,62.505,62.495,62.502,16000000.0
2009-06-03 05:53:00,62.512,62.512,62.494,62.502,12800000.0
2009-06-03 05:54:00,62.492,62.503,62.492,62.497,11200000.0
2009-06-03 05:55:00,62.499,62.507,62.499,62.507,16000000.0
2009-06-03 05:56:00,62.494,62.494,62.483,62.483,18000000.0
2009-06-03 05:57:00,62.486,62.486,62.464,62.466,11200000.0
2009-06-03 05:58:00,62.477,62.486,62.477,62.482,11200000.0
2009-06-03 05:59:00,62.489,62.489,62.476,62.476,17600000.0
2009-06-03 06:00:00,62.469,62.473,62.464,62.472,8000000.0
2009-06-03 06:01:00,62.475,62.487,62.475,62.484,8000000.0
2009-06-03 06:02:00,62.493,62.493,62.477,62.477,17600000.0
2009-06-03 06:03:00,62.47,62.479,62.47,62.474,12800000.0
2009-06-03 06:04:00,62.474,62.477,62.462,62.474,12800000.0
2009-06-03 06:05:00,62.486,62.486,62.475,62.476,11600000.0
2009-06-03 06:06:00,62.468,62.469,62.459,62.462,11200000.0
2009-06-03 06:07:00,62.448,62.449,62.444,62.447,11200000.0
2009-06-03 06:08:00,62.427,62.435,62.417,62.417,18000000.0
2009-06-03 06:09:00,62.437,62.448,62.432,62.432,12800000.0
2009-06-03 06:10:00,62.445,62.452,62.444,62.448,11200000.0
2009-06-03 06:11:00,62.448,62.448,62.435,62.446,35200000.0
2009-06-03 06:12:00,62.458,62.463,62.456,62.463,11200000.0
2009-06-03 06:13:00,62.471,62.477,62.456,62.456,14400000.0
2009-06-03 06:14:00,62.465,62.474,62.46,62.469,17600000.0
2009-06-03 06:15:00,62.468,62.468,62.457,62.458,8000000.0
2009-06-03 06:16:00,62.456,62.456,62.452,62.455,8000000.0
2009-06-03 06:17:00,62.439,62.453,62.439,62.452,12800000.0
2009-06-03 06:18:00,62.455,62.478,62.384,62.384,11200000.0
2009-06-03 06:19:00,62.46,62.468,62.452,62.466,12800000.0
2009-06-03 06:20:00,62.468,62.475,62.463,62.463,12800000.0
2009-06-03 06:21:00,62.488,62.498,62.486,62.498,14400000.0
2009-06-03 06:22:00,62.512,62.522,62.485,62.522,16000000.0
2009-06-03 06:23:00,62.515,62.539,62.515,62.539,11200000.0
2009-06-03 06:24:00,62.542,62.542,62.535,62.536,14400000.0
2009-06-03 06:25:00,62.522,62.534,62.519,62.534,8000000.0
2009-06-03 06:26:00,62.53,62.541,62.525,62.525,11200000.0
2009-06-03 06:27:00,62.525,62.527,62.521,62.526,8000000.0
2009-06-03 06:28:00,62.528,62.532,62.497,62.497,16000000.0
2009-06-03 06:29:00,62.483,62.497,62.478,62.495,12200000.0
2009-06-03 06:30:00,62.498,62.514,62.498,62.514,27200000.0
2009-06-03 06:31:00,62.517,62.517,62.489,62.511,11200000.0
2009-06-03 06:32:00,62.507,62.515,62.504,62.515,22800000.0
2009-06-03 06:33:00,62.518,62.533,62.518,62.528,24000000.0
2009-06-03 06:34:00,62.545,62.552,62.542,62.543,17600000.0
2009-06-03 06:35:00,62.55,62.574,62.55,62.574,11200000.0
2009-06-03 06:36:00,62.582,62.582,62.552,62.56,12800000.0
2009-06-03 06:37:00,62.568,62.571,62.561,62.567,12800000.0
2009-06-03 06:38:00,62.583,62.583,62.577,62.577,8000000.0
2009-06-03 06:39:00,62.585,62.59,62.557,62.557,14800000.0
2009-06-03 06:40:00,62.577,62.582,62.574,62.575,17600000.0
2009-06-03 06:41:00,62.566,62.567,62.561,62.566,8000000.0
2009-06-03 06:42:00,62.55,62.565,62.547,62.564,14400000.0
2009-06-03 06:43:00,62.569,62.578,62.569,62.578,19200000.0
2009-06-03 06:44:00,62.575,62.604,62.575,62.604,11200000.0
2009-06-03 06:45:00,62.615,62.624,62.608,62.624,12800000.0
2009-06-03 06:46:00,62.639,62.656,62.635,62.635,16000000.0
2009-06-03 06:47:00,62.628,62.658,62.628,62.658,12800000.0
2009-06-03 06:48:00,62.647,62.647,62.612,62.624,12800000.0
2009-06-03 06:49:00,62.616,62.618,62.614,62.614,8000000.0
2009-06-03 06:50:00,62.612,62.619,62.612,62.614,11200000.0
2009-06-03 06:51:00,62.606,62.606,62.564,62.564,16000000.0
2009-06-03 06:52:00,62.553,62.567,62.542,62.567,14400000.0
2009-06-03 06:53:00,62.471,62.578,62.471,62.578,8000000.0
2009-06-03 06:54:00,62.593,62.604,62.593,62.602,14400000.0
2009-06-03 06:55:00,62.62,62.66,62.62,62.66,9600000.0
2009-06-03 06:56:00,62.642,62.642,62.626,62.627,8000000.0
2009-06-03 06:57:00,62.624,62.634,62.624,62.626,16000000.0
2009-06-03 06:58:00,62.617,62.632,62.605,62.605,11200000.0
2009-06-03 06:59:00,62.59,62.593,62.585,62.592,17600000.0
2009-06-03 07:00:00,62.583,62.583,62.575,62.575,8000000.0
2009-06-03 07:01:00,62.572,62.588,62.572,62.575,9600000.0
2009-06-03 07:02:00,62.586,62.592,62.581,62.581,12800000.0
2009-06-03 07:03:00,62.572,62.578,62.569,62.573,12800000.0
2009-06-03 07:04:00,62.579,62.579,62.559,62.559,8000000.0
2009-06-03 07:05:00,62.553,62.566,62.546,62.555,12800000.0
2009-06-03 07:06:00,62.59,62.596,62.589,62.59,16000000.0
2009-06-03 07:07:00,62.595,62.608,62.589,62.589,12800000.0
2009-06-03 07:08:00,62.594,62.6,62.594,62.598,28800000.0
2009-06-03 07:09:00,62.605,62.612,62.602,62.602,16000000.0
2009-06-03 07:10:00,62.6,62.6,62.585,62.586,19200000.0
2009-06-03 07:11:00,62.594,62.605,62.594,62.605,17600000.0
2009-06-03 07:12:00,62.605,62.617,62.605,62.607,12800000.0
2009-06-03 07:13:00,62.602,62.602,62.54,62.54,14400000.0
2009-06-03 07:14:00,62.534,62.534,62.515,62.52,12800000.0
2009-06-03 07:15:00,62.519,62.526,62.515,62.519,11200000.0
2009-06-03 07:16:00,62.52,62.531,62.516,62.526,14400000.0
2009-06-03 07:17:00,62.527,62.527,62.515,62.516,11200000.0
2009-06-03 07:18:00,62.516,62.516,62.508,62.509,11200000.0
2009-06-03 07:19:00,62.518,62.518,62.492,62.5,8000000.0
2009-06-03 07:20:00,62.512,62.523,62.511,62.511,14400000.0
2009-06-03 07:21:00,62.508,62.512,62.501,62.51,12800000.0
2009-06-03 07:22:00,62.484,62.518,62.484,62.518,12800000.0
2009-06-03 07:23:00,62.518,62.518,62.504,62.513,16000000.0
2009-06-03 07:24:00,62.519,62.524,62.509,62.509,8000000.0
2009-06-03 07:25:00,62.494,62.494,62.483,62.483,11600000.0
2009-06-03 07:26:00,62.481,62.486,62.457,62.457,12800000.0
2009-06-03 07:27:00,62.447,62.467,62.437,62.467,12800000.0
2009-06-03 07:28:00,62.464,62.474,62.463,62.474,12800000.0
2009-06-03 07:29:00,62.484,62.506,62.484,62.505,27200000.0
2009-06-03 07:30:00,62.53,62.556,62.451,62.501,16000000.0
2009-06-03 07:31:00,62.497,62.507,62.493,62.502,11200000.0
2009-06-03 07:32:00,62.527,62.531,62.527,62.53,8000000.0
2009-06-03 07:33:00,62.531,62.543,62.531,62.54,16000000.0
2009-06-03 07:34:00,62.539,62.54,62.53,62.54,11200000.0
2009-06-03 07:35:00,62.551,62.571,62.548,62.548,12800000.0
2009-06-03 07:36:00,62.549,62.55,62.538,62.538,12800000.0
2009-06-03 07:37:00,62.536,62.542,62.536,62.541,9600000.0
2009-06-03 07:38:00,62.555,62.591,62.555,62.591,8000000.0
2009-06-03 07:39:00,62.598,62.617,62.598,62.617,19200000.0
2009-06-03 07:40:00,62.656,62.679,62.656,62.679,11600000.0
2009-06-03 07:41:00,62.691,62.704,62.691,62.7,32400000.0
2009-06-03 07:42:00,62.702,62.704,62.692,62.695,33600000.0
2009-06-03 07:43:00,62.704,62.704,62.683,62.683,28800000.0
2009-06-03 07:44:00,62.678,62.678,62.673,62.673,8000000.0
2009-06-03 07:45:00,62.667,62.678,62.616,62.678,12200000.0
2009-06-03 07:46:00,62.681,62.692,62.679,62.679,27200000.0
2009-06-03 07:47:00,62.702,62.744,62.702,62.744,8000000.0
2009-06-03 07:48:00,62.725,62.763,62.725,62.763,11200000.0
2009-06-03 07:49:00,62.773,62.787,62.765,62.787,16000000.0
2009-06-03 07:50:00,62.78,62.781,62.772,62.777,11200000.0
2009-06-03 07:51:00,62.767,62.775,62.756,62.76,38400000.0
2009-06-03 07:52:00,62.772,62.776,62.759,62.759,9600000.0
2009-06-03 07:53:00,62.748,62.783,62.745,62.783,11200000.0
2009-06-03 07:54:00,62.779,62.779,62.74,62.74,12800000.0
2009-06-03 07:55:00,62.732,62.732,62.718,62.719,30400000.0
2009-06-03 07:56:00,62.743,62.754,62.741,62.754,8000000.0
2009-06-03 07:57:00,62.752,62.764,62.752,62.764,17600000.0
2009-06-03 07:58:00,62.769,62.785,62.769,62.785,11200000.0
2009-06-03 07:59:00,62.789,62.789,62.781,62.781,17600000.0
2009-06-03 08:00:00,62.769,62.788,62.769,62.774,21200000.0
2009-06-03 08:01:00,62.775,62.791,62.775,62.781,11200000.0
2009-06-03 08:02:00,62.776,62.787,62.776,62.787,9600000.0
2009-06-03 08:03:00,62.791,62.802,62.787,62.787,9600000.0
2009-06-03 08:04:00,62.817,62.829,62.817,62.829,9600000.0
2009-06-03 08:05:00,62.865,62.894,62.865,62.892,12800000.0
2009-06-03 08:06:00,62.886,62.886,62.861,62.861,12800000.0
2009-06-03 08:07:00,62.81,62.81,62.772,62.772,16400000.0
2009-06-03 08:08:00,62.77,62.77,62.744,62.744,9600000.0
2009-06-03 08:09:00,62.748,62.748,62.72,62.72,12800000.0
2009-06-03 08:10:00,62.731,62.746,62.731,62.746,30400000.0
2009-06-03 08:11:00,62.758,62.781,62.758,62.781,22800000.0
2009-06-03 08:12:00,62.772,62.812,62.772,62.812,17600000.0
2009-06-03 08:13:00,62.806,62.806,62.79,62.797,14400000.0
2009-06-03 08:14:00,62.812,62.812,62.785,62.795,16000000.0
2009-06-03 08:15:00,62.775,62.777,62.751,62.751,11200000.0
2009-06-03 08:16:00,62.767,62.768,62.76,62.765,19200000.0
2009-06-03 08:17:00,62.773,62.794,62.773,62.78,11200000.0
2009-06-03 08:18:00,62.787,62.794,62.779,62.779,11200000.0
2009-06-03 08:19:00,62.766,62.766,62.748,62.748,11200000.0
2009-06-03 08:20:00,62.746,62.755,62.746,62.749,12800000.0
2009-06-03 08:21:00,62.748,62.75,62.746,62.747,9600000.0
2009-06-03 08:22:00,62.737,62.737,62.726,62.726,11200000.0
2009-06-03 08:23:00,62.715,62.715,62.693,62.706,16000000.0
2009-06-03 08:24:00,62.706,62.707,62.681,62.681,17600000.0
2009-06-03 08:25:00,62.67,62.676,62.665,62.666,12800000.0
2009-06-03 08:26:00,62.642,62.647,62.629,62.647,11200000.0
2009-06-03 08:27:00,62.649,62.689,62.649,62.689,11200000.0
2009-06-03 08:28:00,62.717,62.717,62.706,62.707,12800000.0
2009-06-03 08:29:00,62.716,62.718,62.679,62.679,11200000.0
2009-06-03 08:30:00,62.691,62.698,62.689,62.696,12800000.0
2009-06-03 08:31:00,62.696,62.718,62.696,62.718,12800000.0
2009-06-03 08:32:00,62.736,62.737,62.717,62.717,14400000.0
2009-06-03 08:33:00,62.72,62.746,62.72,62.746,41600000.0
2009-06-03 08:34:00,62.744,62.766,62.744,62.766,11200000.0
2009-06-03 08:35:00,62.763,62.763,62.743,62.744,48000000.0
2009-06-03 08:36:00,62.753,62.795,62.753,62.793,16000000.0
2009-06-03 08:37:00,62.804,62.824,62.804,62.819,14400000.0
2009-06-03 08:38:00,62.802,62.81,62.801,62.81,17600000.0
2009-06-03 08:39:00,62.812,62.813,62.79,62.801,14400000.0
2009-06-03 08:40:00,62.805,62.816,62.799,62.816,11200000.0
2009-06-03 08:41:00,62.821,62.838,62.821,62.835,32000000.0
2009-06-03 08:42:00,62.849,62.871,62.849,62.871,14400000.0
2009-06-03 08:43:00,62.88,62.896,62.872,62.896,8000000.0
2009-06-03 08:44:00,62.884,62.886,62.869,62.88,14400000.0
2009-06-03 08:45:00,62.884,62.903,62.884,62.899,37200000.0
2009-06-03 08:46:00,62.927,62.943,62.927,62.943,9600000.0
2009-06-03 08:47:00,62.943,62.986,62.943,62.986,24000000.0
2009-06-03 08:48:00,62.993,62.993,62.967,62.967,30400000.0
2009-06-03 08:49:00,62.942,62.942,62.915,62.925,8000000.0
2009-06-03 08:50:00,62.964,62.988,62.964,62.985,12800000.0
2009-06-03 08:51:00,63.016,63.035,63.012,63.012,22400000.0
2009-06-03 08:52:00,62.996,62.996,62.978,62.994,35600000.0
2009-06-03 08:53:00,62.992,62.992,62.969,62.974,56000000.0
2009-06-03 08:54:00,62.929,62.929,62.914,62.914,22400000.0
2009-06-03 08:55:00,62.913,62.938,62.913,62.938,18000000.0
2009-06-03 08:56:00,62.954,62.954,62.933,62.933,14400000.0
2009-06-03 08:57:00,62.919,62.919,62.886,62.886,43200000.0
2009-06-03 08:58:00,62.87,62.877,62.86,62.872,19600000.0
2009-06-03 08:59:00,62.872,62.872,62.85,62.867,14400000.0
2009-06-03 09:00:00,62.884,62.901,62.884,62.884,32000000.0
2009-06-03 09:01:00,62.89,62.89,62.876,62.876,32000000.0
2009-06-03 09:02:00,62.845,62.848,62.829,62.829,19200000.0
2009-06-03 09:03:00,62.843,62.863,62.843,62.855,16400000.0
2009-06-03 09:04:00,62.839,62.859,62.838,62.859,22400000.0
2009-06-03 09:05:00,62.849,62.849,62.837,62.841,19200000.0
2009-06-03 09:06:00,62.823,62.841,62.822,62.827,30400000.0
2009-06-03 09:07:00,62.818,62.823,62.808,62.808,19200000.0
2009-06-03 09:08:00,62.801,62.839,62.801,62.839,12800000.0
2009-06-03 09:09:00,62.86,62.877,62.86,62.863,46400000.0
2009-06-03 09:10:00,62.841,62.844,62.811,62.844,24000000.0
2009-06-03 09:11:00,62.873,62.879,62.868,62.877,28200000.0
2009-06-03 09:12:00,62.888,62.909,62.888,62.901,14400000.0
2009-06-03 09:13:00,62.9,62.9,62.885,62.892,12800000.0
2009-06-03 09:14:00,62.883,62.883,62.861,62.876,12800000.0
2009-06-03 09:15:00,62.879,62.881,62.867,62.881,30400000.0
2009-06-03 09:16:00,62.884,62.901,62.884,62.901,49600000.0
2009-06-03 09:17:00,62.906,62.906,62.874,62.885,77800000.0
2009-06-03 09:18:00,62.874,62.888,62.871,62.886,72000000.0
2009-06-03 09:19:00,62.882,62.896,62.87,62.871,65600000.0
2009-06-03 09:20:00,62.885,62.928,62.885,62.928,76800000.0
2009-06-03 09:21:00,62.949,62.949,62.935,62.935,50000000.0
2009-06-03 09:22:00,62.941,62.946,62.935,62.944,36800000.0
2009-06-03 09:23:00,62.937,62.937,62.925,62.929,68800000.0
2009-06-03 09:24:00,62.916,62.918,62.904,62.908,43200000.0
2009-06-03 09:25:00,62.896,62.896,62.868,62.868,19200000.0
2009-06-03 09:26:00,62.849,62.859,62.849,62.857,32000000.0
2009-06-03 09:27:00,62.839,62.846,62.829,62.844,70400000.0
2009-06-03 09:28:00,62.833,62.833,62.825,62.828,8000000.0
2009-06-03 09:29:00,62.828,62.828,62.815,62.824,36800000.0
2009-06-03 09:30:00,62.818,62.823,62.81,62.823,25600000.0
2009-06-03 09:31:00,62.807,62.809,62.787,62.79,12800000.0
2009-06-03 09:32:00,62.793,62.793,62.771,62.771,33600000.0
2009-06-03 09:33:00,62.745,62.745,62.729,62.73,30400000.0
2009-06-03 09:34:00,62.733,62.756,62.733,62.756,33600000.0
2009-06-03 09:35:00,62.754,62.759,62.747,62.749,52800000.0
2009-06-03 09:36:00,62.727,62.727,62.707,62.707,46400000.0
2009-06-03 09:37:00,62.684,62.684,62.645,62.655,33600000.0
2009-06-03 09:38:00,62.629,62.629,62.617,62.629,12800000.0
2009-06-03 09:39:00,62.636,62.683,62.636,62.683,43200000.0
2009-06-03 09:40:00,62.696,62.696,62.68,62.68,46400000.0
2009-06-03 09:41:00,62.674,62.679,62.653,62.653,30400000.0
2009-06-03 09:42:00,62.662,62.709,62.662,62.709,43200000.0
2009-06-03 09:43:00,62.733,62.737,62.72,62.723,56000000.0
2009-06-03 09:44:00,62.701,62.701,62.691,62.697,30800000.0
2009-06-03 09:45:00,62.685,62.688,62.661,62.669,19200000.0
2009-06-03 09:46:00,62.666,62.674,62.666,62.668,27200000.0
2009-06-03 09:47:00,62.677,62.697,62.677,62.683,12800000.0
2009-06-03 09:48:00,62.68,62.683,62.674,62.681,9600000.0
2009-06-03 09:49:00,62.667,62.689,62.667,62.689,9600000.0
2009-06-03 09:50:00,62.685,62.694,62.685,62.693,33600000.0
2009-06-03 09:51:00,62.689,62.705,62.689,62.694,84800000.0
2009-06-03 09:52:00,62.7,62.706,62.699,62.704,35200000.0
2009-06-03 09:53:00,62.692,62.695,62.668,62.695,30800000.0
2009-06-03 09:54:00,62.718,62.726,62.704,62.704,12800000.0
2009-06-03 09:55:00,62.704,62.718,62.704,62.711,33600000.0
2009-06-03 09:56:00,62.688,62.688,62.659,62.668,36800000.0
2009-06-03 09:57:00,62.667,62.676,62.665,62.666,24000000.0
2009-06-03 09:58:00,62.664,62.673,62.661,62.667,32000000.0
2009-06-03 09:59:00,62.652,62.652,62.641,62.641,51200000.0
2009-06-03 10:00:00,62.628,62.63,62.618,62.622,61800000.0
2009-06-03 10:01:00,62.62,62.62,62.614,62.615,17600000.0
2009-06-03 10:02:00,62.624,62.665,62.624,62.665,36800000.0
2009-06-03 10:03:00,62.671,62.671,62.652,62.653,44800000.0
2009-06-03 10:04:00,62.645,62.645,62.611,62.62,40000000.0
2009-06-03 10:05:00,62.611,62.636,62.611,62.614,38400000.0
2009-06-03 10:06:00,62.61,62.611,62.594,62.599,33600000.0
2009-06-03 10:07:00,62.593,62.593,62.581,62.581,43200000.0
2009-06-03 10:08:00,62.574,62.575,62.565,62.569,49600000.0
2009-06-03 10:09:00,62.581,62.581,62.565,62.572,12800000.0
2009-06-03 10:10:00,62.557,62.557,62.521,62.523,46400000.0
2009-06-03 10:11:00,62.514,62.522,62.481,62.481,57600000.0
2009-06-03 10:12:00,62.497,62.501,62.486,62.501,57600000.0
2009-06-03 10:13:00,62.479,62.48,62.46,62.46,41600000.0
2009-06-03 10:14:00,62.442,62.442,62.422,62.423,30400000.0
2009-06-03 10:15:00,62.429,62.437,62.42,62.437,30400000.0
2009-06-03 10:16:00,62.445,62.445,62.425,62.437,17600000.0
2009-06-03 10:17:00,62.418,62.451,62.418,62.451,12800000.0
2009-06-03 10:18:00,62.453,62.489,62.453,62.489,12800000.0
2009-06-03 10:19:00,62.512,62.535,62.512,62.528,75200000.0
2009-06-03 10:20:00,62.539,62.555,62.539,62.555,9600000.0
2009-06-03 10:21:00,62.561,62.561,62.542,62.561,35200000.0
2009-06-03 10:22:00,62.574,62.574,62.535,62.535,9600000.0
2009-06-03 10:23:00,62.523,62.542,62.523,62.541,33600000.0
2009-06-03 10:24:00,62.524,62.538,62.524,62.537,43200000.0
2009-06-03 10:25:00,62.558,62.57,62.555,62.57,64000000.0
2009-06-03 10:26:00,62.561,62.566,62.559,62.562,36800000.0
2009-06-03 10:27:00,62.549,62.556,62.547,62.555,53200000.0
2009-06-03 10:28:00,62.587,62.652,62.587,62.652,87400000.0
2009-06-03 10:29:00,62.683,62.683,62.647,62.647,9600000.0
2009-06-03 10:30:00,62.626,62.628,62.609,62.613,27200000.0
2009-06-03 10:31:00,62.613,62.634,62.613,62.634,32000000.0
2009-06-03 10:32:00,62.648,62.648,62.602,62.609,46400000.0
2009-06-03 10:33:00,62.596,62.596,62.584,62.586,35200000.0
2009-06-03 10:34:00,62.581,62.581,62.551,62.551,17600000.0
2009-06-03 10:35:00,62.534,62.546,62.525,62.525,12800000.0
2009-06-03 10:36:00,62.517,62.528,62.513,62.528,11200000.0
2009-06-03 10:37:00,62.529,62.532,62.517,62.526,19200000.0
2009-06-03 10:38:00,62.51,62.526,62.487,62.487,28800000.0
2009-06-03 10:39:00,62.458,62.463,62.432,62.432,16000000.0
2009-06-03 10:40:00,62.437,62.452,62.411,62.433,23400000.0
2009-06-03 10:41:00,62.461,62.465,62.456,62.462,57600000.0
2009-06-03 10:42:00,62.478,62.562,62.478,62.562,37800000.0
2009-06-03 10:43:00,62.568,62.568,62.521,62.521,9600000.0
2009-06-03 10:44:00,62.483,62.501,62.483,62.501,19200000.0
2009-06-03 10:45:00,62.503,62.503,62.448,62.448,22400000.0
2009-06-03 10:46:00,62.456,62.464,62.441,62.448,28800000.0
2009-06-03 10:47:00,62.474,62.485,62.472,62.484,25600000.0
2009-06-03 10:48:00,62.439,62.483,62.439,62.472,38400000.0
2009-06-03 10:49:00,62.483,62.51,62.483,62.51,25600000.0
2009-06-03 10:50:00,62.508,62.533,62.508,62.524,59200000.0
2009-06-03 10:51:00,62.525,62.53,62.52,62.52,69200000.0
2009-06-03 10:52:00,62.524,62.529,62.521,62.529,35200000.0
2009-06-03 10:53:00,62.541,62.566,62.541,62.566,59200000.0
2009-06-03 10:54:00,62.547,62.547,62.494,62.494,54400000.0
2009-06-03 10:55:00,62.484,62.526,62.479,62.526,42000000.0
2009-06-03 10:56:00,62.525,62.537,62.515,62.537,44800000.0
2009-06-03 10:57:00,62.538,62.542,62.53,62.53,33600000.0
2009-06-03 10:58:00,62.534,62.534,62.511,62.515,40000000.0
2009-06-03 10:59:00,62.511,62.516,62.495,62.498,49600000.0
2009-06-03 11:00:00,62.502,62.502,62.478,62.478,51600000.0
2009-06-03 11:01:00,62.463,62.463,62.45,62.46,12800000.0
2009-06-03 11:02:00,62.466,62.507,62.466,62.484,19200000.0
2009-06-03 11:03:00,62.521,62.554,62.521,62.55,36800000.0
2009-06-03 11:04:00,62.548,62.55,62.539,62.547,27200000.0
2009-06-03 11:05:00,62.537,62.55,62.506,62.55,11200000.0
2009-06-03 11:06:00,62.59,62.59,62.551,62.551,30400000.0
2009-06-03 11:07:00,62.54,62.543,62.527,62.527,46800000.0
2009-06-03 11:08:00,62.505,62.505,62.422,62.422,32000000.0
2009-06-03 11:09:00,62.381,62.381,62.353,62.377,75200000.0
2009-06-03 11:10:00,62.383,62.396,62.383,62.388,36800000.0
2009-06-03 11:11:00,62.376,62.378,62.366,62.378,52800000.0
2009-06-03 11:12:00,62.38,62.38,62.359,62.362,70800000.0
2009-06-03 11:13:00,62.365,62.367,62.339,62.339,12800000.0
2009-06-03 11:14:00,62.335,62.335,62.301,62.301,57600000.0
2009-06-03 11:15:00,62.268,62.287,62.268,62.285,10600000.0
2009-06-03 11:16:00,62.28,62.295,62.28,62.295,17600000.0
2009-06-03 11:17:00,62.302,62.309,62.296,62.305,54400000.0
2009-06-03 11:18:00,62.277,62.277,62.219,62.219,74000000.0
2009-06-03 11:19:00,62.225,62.242,62.225,62.235,56000000.0
2009-06-03 11:20:00,62.233,62.236,62.216,62.236,35200000.0
2009-06-03 11:21:00,62.241,62.255,62.234,62.255,40000000.0
2009-06-03 11:22:00,62.275,62.287,62.235,62.286,41600000.0
2009-06-03 11:23:00,62.301,62.301,62.268,62.268,51200000.0
2009-06-03 11:24:00,62.258,62.29,62.258,62.29,52800000.0
2009-06-03 11:25:00,62.287,62.287,62.257,62.258,35200000.0
2009-06-03 11:26:00,62.253,62.259,62.208,62.208,27200000.0
2009-06-03 11:27:00,62.217,62.22,62.204,62.22,12800000.0
2009-06-03 11:28:00,62.2,62.203,62.189,62.194,41600000.0
2009-06-03 11:29:00,62.157,62.157,62.063,62.063,43200000.0
2009-06-03 11:30:00,62.065,62.068,62.054,62.058,11200000.0
2009-06-03 11:31:00,62.071,62.083,62.071,62.082,27200000.0
2009-06-03 11:32:00,62.091,62.095,62.074,62.095,35600000.0
2009-06-03 11:33:00,62.111,62.135,62.111,62.135,17600000.0
2009-06-03 11:34:00,62.134,62.137,62.132,62.137,33600000.0
2009-06-03 11:35:00,62.122,62.122,62.098,62.108,17600000.0
2009-06-03 11:36:00,62.13,62.147,62.085,62.086,43200000.0
2009-06-03 11:37:00,62.077,62.089,62.059,62.07,41600000.0
2009-06-03 11:38:00,62.091,62.11,62.091,62.101,27200000.0
2009-06-03 11:39:00,62.105,62.117,62.105,62.114,11200000.0
2009-06-03 11:40:00,62.136,62.148,62.136,62.139,22400000.0
2009-06-03 11:41:00,62.136,62.136,62.108,62.114,38400000.0
2009-06-03 11:42:00,62.127,62.151,62.127,62.151,38400000.0
2009-06-03 11:43:00,62.141,62.152,62.138,62.147,17600000.0
2009-06-03 11:44:00,62.152,62.155,62.144,62.144,59600000.0
2009-06-03 11:45:00,62.139,62.153,62.139,62.153,49600000.0
2009-06-03 11:46:00,62.137,62.137,62.113,62.134,11200000.0
2009-06-03 11:47:00,62.129,62.146,62.129,62.146,56000000.0
2009-06-03 11:48:00,62.139,62.145,62.126,62.126,9600000.0
2009-06-03 11:49:00,62.119,62.128,62.109,62.109,41600000.0
2009-06-03 11:50:00,62.1,62.1,62.052,62.082,44800000.0
2009-06-03 11:51:00,62.094,62.095,62.082,62.084,44800000.0
2009-06-03 11:52:00,62.078,62.108,62.078,62.101,32000000.0
2009-06-03 11:53:00,62.104,62.106,62.099,62.1,35200000.0
2009-06-03 11:54:00,62.107,62.119,62.103,62.113,48000000.0
2009-06-03 11:55:00,62.118,62.137,62.118,62.137,44800000.0
2009-06-03 11:56:00,62.144,62.144,62.116,62.116,64000000.0
2009-06-03 11:57:00,62.113,62.125,62.112,62.125,22400000.0
2009-06-03 11:58:00,62.13,62.13,62.119,62.12,41600000.0
2009-06-03 11:59:00,62.11,62.112,62.096,62.096,51200000.0
2009-06-03 12:00:00,62.088,62.088,62.077,62.08,36800000.0
2009-06-03 12:01:00,62.078,62.087,62.076,62.087,19200000.0
2009-06-03 12:02:00,62.084,62.092,62.083,62.087,12200000.0
2009-06-03 12:03:00,62.095,62.096,62.087,62.096,51200000.0
2009-06-03 12:04:00,62.135,62.135,62.115,62.126,24000000.0
2009-06-03 12:05:00,62.133,62.157,62.133,62.157,28800000.0
2009-06-03 12:06:00,62.183,62.203,62.175,62.203,24000000.0
2009-06-03 12:07:00,62.182,62.192,62.182,62.183,20800000.0
2009-06-03 12:08:00,62.16,62.16,62.144,62.148,43200000.0
2009-06-03 12:09:00,62.142,62.152,62.138,62.152,25000000.0
2009-06-03 12:10:00,62.14,62.14,62.118,62.118,11200000.0
2009-06-03 12:11:00,62.122,62.151,62.112,62.151,27600000.0
2009-06-03 12:12:00,62.136,62.136,62.117,62.128,30400000.0
2009-06-03 12:13:00,62.124,62.124,62.117,62.123,14400000.0
2009-06-03 12:14:00,62.128,62.128,62.115,62.125,8000000.0
2009-06-03 12:15:00,62.129,62.139,62.127,62.136,27200000.0
2009-06-03 12:16:00,62.164,62.206,62.164,62.206,27200000.0
2009-06-03 12:17:00,62.21,62.213,62.184,62.184,43200000.0
2009-06-03 12:18:00,62.155,62.188,62.136,62.188,25600000.0
2009-06-03 12:19:00,62.201,62.201,62.189,62.191,35200000.0
2009-06-03 12:20:00,62.2,62.209,62.188,62.209,36800000.0
2009-06-03 12:21:00,62.221,62.227,62.214,62.215,59200000.0
2009-06-03 12:22:00,62.231,62.249,62.231,62.249,30400000.0
2009-06-03 12:23:00,62.271,62.274,62.264,62.272,32000000.0
2009-06-03 12:24:00,62.275,62.275,62.233,62.233,33600000.0
2009-06-03 12:25:00,62.191,62.204,62.191,62.202,22400000.0
2009-06-03 12:26:00,62.209,62.21,62.186,62.186,29800000.0
2009-06-03 12:27:00,62.18,62.18,62.166,62.166,30400000.0
2009-06-03 12:28:00,62.141,62.17,62.141,62.157,61200000.0
2009-06-03 12:29:00,62.075,62.2,62.075,62.087,115600000.0
2009-06-03 12:30:00,62.08,62.17,62.074,62.17,46400000.0
2009-06-03 12:31:00,62.17,62.231,62.17,62.231,70400000.0
2009-06-03 12:32:00,62.252,62.252,62.243,62.244,29200000.0
2009-06-03 12:33:00,62.243,62.245,62.239,62.242,40000000.0
2009-06-03 12:34:00,62.236,62.236,62.216,62.216,27200000.0
2009-06-03 12:35:00,62.212,62.219,62.206,62.206,25600000.0
2009-06-03 12:36:00,62.213,62.223,62.212,62.212,48000000.0
2009-06-03 12:37:00,62.197,62.197,62.178,62.193,14400000.0
2009-06-03 12:38:00,62.178,62.179,62.174,62.177,8000000.0
2009-06-03 12:39:00,62.171,62.171,62.161,62.161,24000000.0
2009-06-03 12:40:00,62.154,62.154,62.134,62.134,16000000.0
2009-06-03 12:41:00,62.139,62.139,62.13,62.137,22400000.0
2009-06-03 12:42:00,62.13,62.134,62.127,62.132,22400000.0
2009-06-03 12:43:00,62.142,62.149,62.139,62.149,36800000.0
2009-06-03 12:44:00,62.156,62.183,62.153,62.183,21800000.0
2009-06-03 12:45:00,62.203,62.213,62.2,62.213,35200000.0
2009-06-03 12:46:00,62.218,62.235,62.218,62.235,44800000.0
2009-06-03 12:47:00,62.227,62.227,62.215,62.215,30400000.0
2009-06-03 12:48:00,62.189,62.189,62.125,62.127,32000000.0
2009-06-03 12:49:00,62.126,62.131,62.118,62.122,40000000.0
2009-06-03 12:50:00,62.122,62.14,62.114,62.119,16000000.0
2009-06-03 12:51:00,62.127,62.165,62.127,62.165,22400000.0
2009-06-03 12:52:00,62.172,62.172,62.154,62.162,25600000.0
2009-06-03 12:53:00,62.135,62.135,62.125,62.128,11200000.0
2009-06-03 12:54:00,62.129,62.129,62.107,62.113,11200000.0
2009-06-03 12:55:00,62.106,62.136,62.104,62.136,24000000.0
2009-06-03 12:56:00,62.126,62.128,62.118,62.128,12800000.0
2009-06-03 12:57:00,62.151,62.172,62.151,62.172,27200000.0
2009-06-03 12:58:00,62.169,62.173,62.152,62.152,12800000.0
2009-06-03 12:59:00,62.17,62.177,62.17,62.171,14400000.0
2009-06-03 13:00:00,62.113,62.14,62.101,62.139,16000000.0
2009-06-03 13:01:00,62.149,62.149,62.135,62.139,17600000.0
2009-06-03 13:02:00,62.125,62.125,62.11,62.11,12800000.0
2009-06-03 13:03:00,62.086,62.086,62.06,62.06,12800000.0
2009-06-03 13:04:00,62.047,62.047,61.996,61.996,16400000.0
2009-06-03 13:05:00,61.977,62.02,61.977,62.02,12800000.0
2009-06-03 13:06:00,62.021,62.032,62.009,62.032,17600000.0
2009-06-03 13:07:00,62.047,62.047,62.009,62.009,12800000.0
2009-06-03 13:08:00,62.0,62.02,62.0,62.02,32000000.0
2009-06-03 13:09:00,62.03,62.033,62.026,62.026,28800000.0
2009-06-03 13:10:00,61.994,61.994,61.975,61.986,32000000.0
2009-06-03 13:11:00,61.964,61.975,61.956,61.963,19200000.0
2009-06-03 13:12:00,61.978,62.013,61.978,62.01,16000000.0
2009-06-03 13:13:00,62.004,62.004,61.98,61.985,11200000.0
2009-06-03 13:14:00,61.989,61.999,61.97,61.97,11200000.0
2009-06-03 13:15:00,61.929,61.949,61.92,61.948,11200000.0
2009-06-03 13:16:00,61.953,61.961,61.953,61.956,25600000.0
2009-06-03 13:17:00,61.956,61.966,61.944,61.944,12800000.0
2009-06-03 13:18:00,61.925,61.942,61.914,61.942,56000000.0
2009-06-03 13:19:00,61.938,61.938,61.92,61.92,8000000.0
2009-06-03 13:20:00,61.911,61.911,61.889,61.889,12800000.0
2009-06-03 13:21:00,61.907,61.956,61.907,61.948,56000000.0
2009-06-03 13:22:00,61.969,61.979,61.958,61.958,11200000.0
2009-06-03 13:23:00,61.936,61.936,61.866,61.866,12800000.0
2009-06-03 13:24:00,61.862,61.871,61.857,61.871,14400000.0
2009-06-03 13:25:00,61.869,61.886,61.869,61.883,33600000.0
2009-06-03 13:26:00,61.867,61.867,61.835,61.841,24000000.0
2009-06-03 13:27:00,61.836,61.836,61.765,61.785,40000000.0
2009-06-03 13:28:00,61.801,61.816,61.783,61.783,20800000.0
2009-06-03 13:29:00,61.785,61.792,61.771,61.771,22400000.0
2009-06-03 13:30:00,61.759,61.772,61.756,61.772,36800000.0
2009-06-03 13:31:00,61.774,61.785,61.73,61.73,11200000.0
2009-06-03 13:32:00,61.736,61.777,61.736,61.763,17600000.0
2009-06-03 13:33:00,61.763,61.792,61.763,61.792,12800000.0
2009-06-03 13:34:00,61.804,61.823,61.802,61.802,12800000.0
2009-06-03 13:35:00,61.792,61.803,61.786,61.786,12800000.0
2009-06-03 13:36:00,61.779,61.799,61.778,61.799,48000000.0
2009-06-03 13:37:00,61.814,61.828,61.804,61.814,24000000.0
2009-06-03 13:38:00,61.812,61.828,61.812,61.822,29200000.0
2009-06-03 13:39:00,61.824,61.824,61.804,61.804,26000000.0
2009-06-03 13:40:00,61.792,61.798,61.791,61.791,9600000.0
2009-06-03 13:41:00,61.775,61.778,61.765,61.769,16000000.0
2009-06-03 13:42:00,61.753,61.782,61.753,61.776,12800000.0
2009-06-03 13:43:00,61.771,61.771,61.756,61.758,25000000.0
2009-06-03 13:44:00,61.765,61.771,61.756,61.76,28800000.0
2009-06-03 13:45:00,61.782,61.795,61.776,61.795,12800000.0
2009-06-03 13:46:00,61.792,61.794,61.785,61.794,17600000.0
2009-06-03 13:47:00,61.796,61.812,61.796,61.812,27200000.0
2009-06-03 13:48:00,61.82,61.82,61.8,61.8,9600000.0
2009-06-03 13:49:00,61.793,61.796,61.781,61.781,33600000.0
2009-06-03 13:50:00,61.795,61.814,61.795,61.814,33600000.0
2009-06-03 13:51:00,61.837,61.854,61.837,61.854,8000000.0
2009-06-03 13:52:00,61.854,61.876,61.854,61.872,40000000.0
2009-06-03 13:53:00,61.875,61.879,61.859,61.879,36800000.0
2009-06-03 13:54:00,61.886,61.899,61.886,61.893,24000000.0
2009-06-03 13:55:00,61.895,61.905,61.889,61.905,11200000.0
2009-06-03 13:56:00,61.929,61.929,61.904,61.904,14400000.0
2009-06-03 13:57:00,61.902,61.915,61.902,61.915,14400000.0
2009-06-03 13:58:00,61.905,61.905,61.897,61.899,32000000.0
2009-06-03 13:59:00,61.875,61.883,61.875,61.881,48000000.0
2009-06-03 14:00:00,61.887,61.898,61.887,61.898,31800000.0
2009-06-03 14:01:00,61.907,61.936,61.901,61.901,14400000.0
2009-06-03 14:02:00,61.902,61.921,61.892,61.92,28800000.0
2009-06-03 14:03:00,61.929,61.929,61.922,61.927,14400000.0
2009-06-03 14:04:00,61.933,61.949,61.933,61.948,9600000.0
2009-06-03 14:05:00,61.953,61.962,61.95,61.957,25600000.0
2009-06-03 14:06:00,61.98,62.039,61.98,62.039,17600000.0
2009-06-03 14:07:00,62.014,62.015,61.979,61.984,12800000.0
2009-06-03 14:08:00,61.979,61.99,61.976,61.981,24000000.0
2009-06-03 14:09:00,61.987,61.993,61.971,61.993,11200000.0
2009-06-03 14:10:00,61.993,61.997,61.971,61.971,17600000.0
2009-06-03 14:11:00,61.955,61.964,61.955,61.958,12800000.0
2009-06-03 14:12:00,61.937,61.937,61.923,61.923,12800000.0
2009-06-03 14:13:00,61.916,61.92,61.903,61.915,24000000.0
2009-06-03 14:14:00,61.905,61.917,61.896,61.896,20800000.0
2009-06-03 14:15:00,61.859,61.859,61.813,61.813,33600000.0
2009-06-03 14:16:00,61.806,61.845,61.806,61.845,27200000.0
2009-06-03 14:17:00,61.858,61.858,61.823,61.823,11200000.0
2009-06-03 14:18:00,61.813,61.895,61.813,61.883,16000000.0
2009-06-03 14:19:00,61.82,61.837,61.808,61.837,40000000.0
2009-06-03 14:20:00,61.848,61.869,61.848,61.863,14400000.0
2009-06-03 14:21:00,61.866,61.984,61.866,61.984,33600000.0
2009-06-03 14:22:00,61.943,61.943,61.928,61.934,14400000.0
2009-06-03 14:23:00,61.924,61.927,61.904,61.904,17600000.0
2009-06-03 14:24:00,61.9,61.9,61.884,61.891,36800000.0
2009-06-03 14:25:00,61.899,61.927,61.899,61.912,12800000.0
2009-06-03 14:26:00,61.914,61.964,61.914,61.957,19200000.0
2009-06-03 14:27:00,61.963,61.975,61.963,61.975,11200000.0
2009-06-03 14:28:00,62.008,62.008,61.993,61.993,11200000.0
2009-06-03 14:29:00,61.991,61.991,61.975,61.979,12800000.0
2009-06-03 14:30:00,61.968,61.968,61.839,61.839,11200000.0
2009-06-03 14:31:00,61.95,61.966,61.869,61.966,16000000.0
2009-06-03 14:32:00,61.953,61.953,61.935,61.935,10000000.0
2009-06-03 14:33:00,61.939,61.948,61.939,61.945,17600000.0
2009-06-03 14:34:00,61.96,61.96,61.952,61.958,17600000.0
2009-06-03 14:35:00,61.955,61.963,61.951,61.962,11200000.0
2009-06-03 14:36:00,61.973,61.973,61.969,61.973,8000000.0
2009-06-03 14:37:00,61.966,61.966,61.937,61.943,12800000.0
2009-06-03 14:38:00,61.941,61.941,61.916,61.926,11200000.0
2009-06-03 14:39:00,61.921,61.921,61.891,61.891,17600000.0
2009-06-03 14:40:00,61.9,61.91,61.898,61.91,16000000.0
2009-06-03 14:41:00,61.921,61.921,61.906,61.91,11200000.0
2009-06-03 14:42:00,61.904,61.906,61.888,61.89,9600000.0
2009-06-03 14:43:00,61.902,61.902,61.869,61.869,17600000.0
2009-06-03 14:44:00,61.885,61.892,61.875,61.892,13200000.0
2009-06-03 14:45:00,61.836,61.836,61.809,61.823,13200000.0
2009-06-03 14:46:00,61.811,61.836,61.807,61.812,17600000.0
2009-06-03 14:47:00,61.79,61.8,61.79,61.794,12800000.0
2009-06-03 14:48:00,61.786,61.81,61.786,61.809,11200000.0
2009-06-03 14:49:00,61.816,61.816,61.781,61.781,16000000.0
2009-06-03 14:50:00,61.791,61.791,61.744,61.744,12800000.0
2009-06-03 14:51:00,61.735,61.748,61.734,61.734,17600000.0
2009-06-03 14:52:00,61.712,61.712,61.701,61.701,14400000.0
2009-06-03 14:53:00,61.688,61.693,61.679,61.692,11200000.0
2009-06-03 14:54:00,61.712,61.729,61.708,61.725,12800000.0
2009-06-03 14:55:00,61.744,61.76,61.743,61.743,11200000.0
2009-06-03 14:56:00,61.716,61.723,61.699,61.723,16000000.0
2009-06-03 14:57:00,61.736,61.749,61.736,61.736,12800000.0
2009-06-03 14:58:00,61.749,61.784,61.749,61.784,14400000.0
2009-06-03 14:59:00,61.783,61.783,61.762,61.768,12800000.0
2009-06-03 15:00:00,61.765,61.79,61.765,61.787,16000000.0
2009-06-03 15:01:00,61.797,61.797,61.775,61.79,17600000.0
2009-06-03 15:02:00,61.773,61.778,61.761,61.761,11200000.0
2009-06-03 15:03:00,61.758,61.764,61.75,61.75,9600000.0
2009-06-03 15:04:00,61.746,61.76,61.743,61.743,16000000.0
2009-06-03 15:05:00,61.735,61.762,61.735,61.762,13200000.0
2009-06-03 15:06:00,61.761,61.811,61.761,61.807,11200000.0
2009-06-03 15:07:00,61.815,61.815,61.802,61.802,11200000.0
2009-06-03 15:08:00,61.791,61.791,61.78,61.78,11200000.0
2009-06-03 15:09:00,61.783,61.783,61.764,61.764,13800000.0
2009-06-03 15:10:00,61.75,61.75,61.73,61.737,16000000.0
2009-06-03 15:11:00,61.728,61.728,61.714,61.714,11200000.0
2009-06-03 15:12:00,61.706,61.735,61.706,61.735,9600000.0
2009-06-03 15:13:00,61.722,61.745,61.706,61.745,13200000.0
2009-06-03 15:14:00,61.725,61.734,61.704,61.719,16000000.0
2009-06-03 15:15:00,61.732,61.765,61.73,61.745,17600000.0
2009-06-03 15:16:00,61.768,61.768,61.731,61.731,12800000.0
2009-06-03 15:17:00,61.736,61.747,61.733,61.745,14400000.0
2009-06-03 15:18:00,61.741,61.771,61.741,61.76,12800000.0
2009-06-03 15:19:00,61.748,61.765,61.74,61.765,16000000.0
2009-06-03 15:20:00,61.757,61.766,61.757,61.759,16000000.0
2009-06-03 15:21:00,61.746,61.761,61.665,61.761,17600000.0
2009-06-03 15:22:00,61.755,61.755,61.731,61.731,11200000.0
2009-06-03 15:23:00,61.734,61.755,61.734,61.755,11200000.0
2009-06-03 15:24:00,61.778,61.782,61.773,61.773,11200000.0
2009-06-03 15:25:00,61.771,61.771,61.761,61.761,12800000.0
2009-06-03 15:26:00,61.767,61.797,61.767,61.779,14400000.0
2009-06-03 15:27:00,61.747,61.749,61.737,61.748,12800000.0
2009-06-03 15:28:00,61.754,61.76,61.741,61.741,12800000.0
2009-06-03 15:29:00,61.73,61.755,61.73,61.746,17600000.0
2009-06-03 15:30:00,61.771,61.771,61.75,61.75,17600000.0
2009-06-03 15:31:00,61.751,61.776,61.751,61.765,12800000.0
2009-06-03 15:32:00,61.759,61.759,61.735,61.758,11200000.0
2009-06-03 15:33:00,61.786,61.805,61.782,61.782,11200000.0
2009-06-03 15:34:00,61.787,61.789,61.761,61.761,11200000.0
2009-06-03 15:35:00,61.758,61.762,61.713,61.713,8000000.0
2009-06-03 15:36:00,61.677,61.691,61.677,61.684,14400000.0
2009-06-03 15:37:00,61.687,61.687,61.65,61.65,16000000.0
2009-06-03 15:38:00,61.681,61.738,61.681,61.738,16000000.0
2009-06-03 15:39:00,61.734,61.744,61.718,61.718,14400000.0
2009-06-03 15:40:00,61.72,61.72,61.708,61.71,12800000.0
2009-06-03 15:41:00,61.689,61.689,61.664,61.664,16000000.0
2009-06-03 15:42:00,61.659,61.689,61.618,61.664,17600000.0
2009-06-03 15:43:00,61.673,61.688,61.672,61.672,12800000.0
2009-06-03 15:44:00,61.671,61.675,61.649,61.649,8000000.0
2009-06-03 15:45:00,61.631,61.644,61.631,61.644,12800000.0
2009-06-03 15:46:00,61.651,61.651,61.63,61.631,11200000.0
2009-06-03 15:47:00,61.624,61.624,61.562,61.562,11200000.0
2009-06-03 15:48:00,61.534,61.545,61.511,61.511,12800000.0
2009-06-03 15:49:00,61.502,61.509,61.488,61.488,11200000.0
2009-06-03 15:50:00,61.493,61.554,61.493,61.554,14400000.0
2009-06-03 15:51:00,61.569,61.585,61.569,61.569,11200000.0
2009-06-03 15:52:00,61.545,61.545,61.513,61.513,11200000.0
2009-06-03 15:53:00,61.488,61.495,61.458,61.458,12800000.0
2009-06-03 15:54:00,61.449,61.454,61.424,61.432,17600000.0
2009-06-03 15:55:00,61.417,61.443,61.416,61.443,17600000.0
2009-06-03 15:56:00,61.428,61.431,61.425,61.431,8000000.0
2009-06-03 15:57:00,61.424,61.504,61.424,61.504,14400000.0
2009-06-03 15:58:00,61.556,61.571,61.551,61.571,11200000.0
2009-06-03 15:59:00,61.593,61.632,61.593,61.632,11200000.0
2009-06-03 16:00:00,61.521,61.521,61.413,61.413,10600000.0
2009-06-03 16:01:00,61.394,61.433,61.394,61.412,11200000.0
2009-06-03 16:02:00,61.428,61.51,61.428,61.51,17600000.0
2009-06-03 16:03:00,61.533,61.567,61.533,61.567,12800000.0
2009-06-03 16:04:00,61.564,61.564,61.494,61.55,11200000.0
2009-06-03 16:05:00,61.552,61.575,61.552,61.575,14400000.0
2009-06-03 16:06:00,61.554,61.554,61.523,61.546,16000000.0
2009-06-03 16:07:00,61.542,61.575,61.535,61.575,11200000.0
2009-06-03 16:08:00,61.566,61.578,61.555,61.567,11200000.0
2009-06-03 16:09:00,61.554,61.565,61.554,61.565,17600000.0
2009-06-03 16:10:00,61.567,61.584,61.567,61.583,12800000.0
2009-06-03 16:11:00,61.585,61.585,61.562,61.579,11200000.0
2009-06-03 16:12:00,61.588,61.597,61.577,61.596,17600000.0
2009-06-03 16:13:00,61.597,61.615,61.589,61.589,11200000.0
2009-06-03 16:14:00,61.592,61.594,61.572,61.573,14400000.0
2009-06-03 16:15:00,61.581,61.582,61.571,61.571,11200000.0
2009-06-03 16:16:00,61.563,61.563,61.539,61.552,11200000.0
2009-06-03 16:17:00,61.534,61.567,61.532,61.563,17600000.0
2009-06-03 16:18:00,61.549,61.574,61.537,61.537,12800000.0
2009-06-03 16:19:00,61.493,61.493,61.434,61.434,11200000.0
2009-06-03 16:20:00,61.425,61.473,61.425,61.473,11200000.0
2009-06-03 16:21:00,61.472,61.472,61.41,61.41,11200000.0
2009-06-03 16:22:00,61.402,61.413,61.402,61.404,11200000.0
2009-06-03 16:23:00,61.412,61.416,61.405,61.407,12800000.0
2009-06-03 16:24:00,61.403,61.422,61.403,61.419,11200000.0
2009-06-03 16:25:00,61.437,61.479,61.437,61.479,12800000.0
2009-06-03 16:26:00,61.478,61.512,61.478,61.512,13200000.0
2009-06-03 16:27:00,61.502,61.505,61.488,61.488,17600000.0
2009-06-03 16:28:00,61.486,61.491,61.456,61.456,11200000.0
2009-06-03 16:29:00,61.448,61.448,61.434,61.446,14400000.0
2009-06-03 16:30:00,61.444,61.444,61.395,61.397,14400000.0
2009-06-03 16:31:00,61.376,61.376,61.365,61.365,14400000.0
2009-06-03 16:32:00,61.36,61.365,61.349,61.362,8000000.0
2009-06-03 16:33:00,61.369,61.374,61.356,61.356,9600000.0
2009-06-03 16:34:00,61.331,61.331,61.311,61.311,17600000.0
2009-06-03 16:35:00,61.342,61.381,61.338,61.381,12800000.0
2009-06-03 16:36:00,61.407,61.407,61.391,61.396,11200000.0
2009-06-03 16:37:00,61.366,61.367,61.353,61.366,12800000.0
2009-06-03 16:38:00,61.361,61.361,61.348,61.358,14400000.0
2009-06-03 16:39:00,61.349,61.349,61.328,61.334,12800000.0
2009-06-03 16:40:00,61.316,61.329,61.309,61.312,17600000.0
2009-06-03 16:41:00,61.33,61.351,61.33,61.351,12800000.0
2009-06-03 16:42:00,61.339,61.339,61.319,61.321,11200000.0
2009-06-03 16:43:00,61.31,61.311,61.303,61.303,12800000.0
2009-06-03 16:44:00,61.313,61.323,61.305,61.323,11200000.0
2009-06-03 16:45:00,61.299,61.299,61.266,61.266,11200000.0
2009-06-03 16:46:00,61.266,61.266,61.224,61.224,14400000.0
2009-06-03 16:47:00,61.225,61.229,61.214,61.227,17600000.0
2009-06-03 16:48:00,61.243,61.247,61.222,61.223,11200000.0
2009-06-03 16:49:00,61.201,61.209,61.201,61.206,12800000.0
2009-06-03 16:50:00,61.233,61.24,61.221,61.239,17600000.0
2009-06-03 16:51:00,61.266,61.279,61.216,61.216,11200000.0
2009-06-03 16:52:00,61.268,61.273,61.254,61.273,17600000.0
2009-06-03 16:53:00,61.275,61.289,61.272,61.289,17600000.0
2009-06-03 16:54:00,61.304,61.307,61.3,61.304,11200000.0
2009-06-03 16:55:00,61.305,61.323,61.303,61.323,14400000.0
2009-06-03 16:56:00,61.343,61.35,61.331,61.338,12800000.0
2009-06-03 16:57:00,61.362,61.366,61.356,61.366,16000000.0
2009-06-03 16:58:00,61.376,61.376,61.362,61.365,12800000.0
2009-06-03 16:59:00,61.372,61.372,61.323,61.326,12800000.0
2009-06-03 17:00:00,61.317,61.34,61.317,61.336,11200000.0
2009-06-03 17:01:00,61.345,61.37,61.267,61.369,12800000.0
2009-06-03 17:02:00,61.361,61.361,61.299,61.299,16000000.0
2009-06-03 17:03:00,61.282,61.289,61.245,61.245,11200000.0
2009-06-03 17:04:00,61.25,61.25,61.22,61.22,11200000.0
2009-06-03 17:05:00,61.214,61.228,61.214,61.219,17600000.0
2009-06-03 17:06:00,61.218,61.223,61.201,61.201,11200000.0
2009-06-03 17:07:00,61.181,61.185,61.173,61.185,11200000.0
2009-06-03 17:08:00,61.191,61.213,61.191,61.206,17600000.0
2009-06-03 17:09:00,61.2,61.213,61.2,61.205,16000000.0
2009-06-03 17:10:00,61.196,61.197,61.187,61.187,11200000.0
2009-06-03 17:11:00,61.186,61.211,61.181,61.211,12800000.0
2009-06-03 17:12:00,61.208,61.222,61.195,61.215,12800000.0
2009-06-03 17:13:00,61.216,61.216,61.208,61.208,12800000.0
2009-06-03 17:14:00,61.209,61.215,61.191,61.215,12800000.0
2009-06-03 17:15:00,61.209,61.212,61.202,61.212,12800000.0
2009-06-03 17:16:00,61.203,61.212,61.203,61.204,11200000.0
2009-06-03 17:17:00,61.201,61.201,61.175,61.179,11200000.0
2009-06-03 17:18:00,61.168,61.176,61.168,61.169,12800000.0
2009-06-03 17:19:00,61.18,61.206,61.18,61.206,8000000.0
2009-06-03 17:20:00,61.207,61.214,61.201,61.201,11200000.0
2009-06-03 17:21:00,61.19,61.191,61.178,61.187,12800000.0
2009-06-03 17:22:00,61.188,61.205,61.113,61.203,11200000.0
2009-06-03 17:23:00,61.211,61.245,61.211,61.239,11200000.0
2009-06-03 17:24:00,61.218,61.252,61.218,61.252,11600000.0
2009-06-03 17:25:00,61.267,61.28,61.263,61.28,11200000.0
2009-06-03 17:26:00,61.28,61.29,61.278,61.278,11200000.0
2009-06-03 17:27:00,61.283,61.297,61.28,61.28,17600000.0
2009-06-03 17:28:00,61.283,61.307,61.27,61.307,12800000.0
2009-06-03 17:29:00,61.288,61.291,61.26,61.26,12800000.0
2009-06-03 17:30:00,61.266,61.266,61.258,61.258,11200000.0
2009-06-03 17:31:00,61.25,61.255,61.242,61.252,12800000.0
2009-06-03 17:32:00,61.263,61.27,61.263,61.266,11200000.0
2009-06-03 17:33:00,61.276,61.28,61.268,61.268,12800000.0
2009-06-03 17:34:00,61.26,61.26,61.243,61.247,11200000.0
2009-06-03 17:35:00,61.227,61.268,61.227,61.262,13200000.0
2009-06-03 17:36:00,61.255,61.255,61.218,61.218,10600000.0
2009-06-03 17:37:00,61.207,61.208,61.195,61.208,9600000.0
2009-06-03 17:38:00,61.208,61.213,61.193,61.204,14400000.0
2009-06-03 17:39:00,61.187,61.198,61.184,61.196,17600000.0
2009-06-03 17:40:00,61.218,61.255,61.218,61.255,11200000.0
2009-06-03 17:41:00,61.285,61.286,61.264,61.284,11200000.0
2009-06-03 17:42:00,61.289,61.297,61.275,61.275,11200000.0
2009-06-03 17:43:00,61.276,61.281,61.266,61.266,12800000.0
2009-06-03 17:44:00,61.274,61.274,61.25,61.25,12200000.0
2009-06-03 17:45:00,61.236,61.249,61.236,61.245,11200000.0
2009-06-03 17:46:00,61.263,61.267,61.261,61.261,12800000.0
2009-06-03 17:47:00,61.262,61.262,61.246,61.261,12800000.0
2009-06-03 17:48:00,61.263,61.267,61.252,61.258,11200000.0
2009-06-03 17:49:00,61.234,61.234,61.221,61.227,11200000.0
2009-06-03 17:50:00,61.226,61.233,61.221,61.226,12800000.0
2009-06-03 17:51:00,61.217,61.217,61.205,61.207,11200000.0
2009-06-03 17:52:00,61.228,61.228,61.204,61.219,12200000.0
2009-06-03 17:53:00,61.211,61.227,61.211,61.214,17600000.0
2009-06-03 17:54:00,61.202,61.222,61.202,61.222,8000000.0
2009-06-03 17:55:00,61.225,61.225,61.19,61.2,12800000.0
2009-06-03 17:56:00,61.201,61.225,61.201,61.225,11200000.0
2009-06-03 17:57:00,61.232,61.244,61.229,61.237,16000000.0
2009-06-03 17:58:00,61.191,61.209,61.17,61.17,13200000.0
2009-06-03 17:59:00,61.156,61.177,61.156,61.177,11200000.0
2009-06-03 18:00:00,61.179,61.181,61.16,61.16,17600000.0
2009-06-03 18:01:00,61.165,61.19,61.074,61.19,17600000.0
2009-06-03 18:02:00,61.195,61.195,61.18,61.18,8000000.0
2009-06-03 18:03:00,61.182,61.182,61.143,61.148,12800000.0
2009-06-03 18:04:00,61.139,61.139,61.122,61.122,11200000.0
2009-06-03 18:05:00,61.121,61.146,61.121,61.146,17600000.0
2009-06-03 18:06:00,61.17,61.17,61.159,61.159,12800000.0
2009-06-03 18:07:00,61.159,61.178,61.156,61.178,11200000.0
2009-06-03 18:08:00,61.19,61.199,61.19,61.199,16000000.0
2009-06-03 18:09:00,61.203,61.203,61.194,61.196,16000000.0
2009-06-03 18:10:00,61.195,61.196,61.179,61.179,12800000.0
2009-06-03 18:11:00,61.143,61.152,61.134,61.152,11200000.0
2009-06-03 18:12:00,61.151,61.151,61.138,61.142,12800000.0
2009-06-03 18:13:00,61.133,61.153,61.126,61.126,11200000.0
2009-06-03 18:14:00,61.114,61.114,61.039,61.039,12800000.0
2009-06-03 18:15:00,61.038,61.074,61.038,61.066,8000000.0
2009-06-03 18:16:00,61.072,61.085,61.072,61.085,12800000.0
2009-06-03 18:17:00,61.083,61.105,61.083,61.092,11200000.0
2009-06-03 18:18:00,61.09,61.094,61.087,61.087,11200000.0
2009-06-03 18:19:00,61.073,61.088,61.073,61.082,16000000.0
2009-06-03 18:20:00,61.084,61.093,61.074,61.093,12800000.0
2009-06-03 18:21:00,61.089,61.089,61.061,61.071,11200000.0
2009-06-03 18:22:00,61.084,61.091,61.018,61.078,16000000.0
2009-06-03 18:23:00,61.055,61.055,61.038,61.045,16000000.0
2009-06-03 18:24:00,61.046,61.06,61.046,61.053,12800000.0
2009-06-03 18:25:00,61.049,61.049,61.014,61.014,11200000.0
2009-06-03 18:26:00,61.022,61.024,60.989,60.989,12800000.0
2009-06-03 18:27:00,60.964,60.977,60.953,60.965,14400000.0
2009-06-03 18:28:00,60.972,60.972,60.953,60.953,12800000.0
2009-06-03 18:29:00,60.955,60.956,60.948,60.949,12800000.0
2009-06-03 18:30:00,60.932,60.932,60.921,60.927,11200000.0
2009-06-03 18:31:00,60.913,60.913,60.835,60.835,12800000.0
2009-06-03 18:32:00,60.837,60.837,60.799,60.799,11200000.0
2009-06-03 18:33:00,60.75,60.755,60.735,60.737,11200000.0
2009-06-03 18:34:00,60.753,60.756,60.74,60.745,12800000.0
2009-06-03 18:35:00,60.736,60.738,60.726,60.736,12800000.0
2009-06-03 18:36:00,60.723,60.723,60.704,60.713,12800000.0
2009-06-03 18:37:00,60.726,60.756,60.726,60.756,17600000.0
2009-06-03 18:38:00,60.762,60.766,60.756,60.756,11200000.0
2009-06-03 18:39:00,60.744,60.744,60.709,60.716,16000000.0
2009-06-03 18:40:00,60.723,60.744,60.72,60.72,12800000.0
2009-06-03 18:41:00,60.685,60.685,60.65,60.65,14400000.0
2009-06-03 18:42:00,60.673,60.699,60.673,60.699,11200000.0
2009-06-03 18:43:00,60.702,60.705,60.677,60.686,12800000.0
2009-06-03 18:44:00,60.708,60.718,60.696,60.718,11200000.0
2009-06-03 18:45:00,60.712,60.712,60.648,60.648,11200000.0
2009-06-03 18:46:00,60.669,60.684,60.659,60.659,11200000.0
2009-06-03 18:47:00,60.658,60.677,60.657,60.657,12800000.0
2009-06-03 18:48:00,60.639,60.656,60.587,60.656,12800000.0
2009-06-03 18:49:00,60.65,60.65,60.584,60.586,12800000.0
2009-06-03 18:50:00,60.585,60.585,60.565,60.576,17600000.0
2009-06-03 18:51:00,60.595,60.618,60.595,60.618,12800000.0
2009-06-03 18:52:00,60.624,60.624,60.6,60.6,12800000.0
2009-06-03 18:53:00,60.597,60.616,60.591,60.616,12800000.0
2009-06-03 18:54:00,60.608,60.62,60.608,60.611,11200000.0
2009-06-03 18:55:00,60.608,60.608,60.592,60.592,11200000.0
2009-06-03 18:56:00,60.582,60.595,60.577,60.594,16000000.0
2009-06-03 18:57:00,60.604,60.634,60.604,60.608,11200000.0
2009-06-03 18:58:00,60.62,60.62,60.606,60.606,11200000.0
2009-06-03 18:59:00,60.607,60.611,60.6,60.601,17600000.0
2009-06-03 19:00:00,60.615,60.615,60.583,60.6,12800000.0
2009-06-03 19:01:00,60.609,60.647,60.609,60.644,12800000.0
2009-06-03 19:02:00,60.659,60.675,60.659,60.667,11200000.0
2009-06-03 19:03:00,60.671,60.671,60.649,60.649,12800000.0
2009-06-03 19:04:00,60.635,60.666,60.635,60.666,16000000.0
2009-06-03 19:05:00,60.683,60.7,60.683,60.687,14400000.0
2009-06-03 19:06:00,60.696,60.696,60.679,60.687,16000000.0
2009-06-03 19:07:00,60.673,60.685,60.669,60.685,11200000.0
2009-06-03 19:08:00,60.69,60.695,60.683,60.684,17600000.0
2009-06-03 19:09:00,60.684,60.722,60.684,60.722,12800000.0
2009-06-03 19:10:00,60.716,60.716,60.702,60.704,17600000.0
2009-06-03 19:11:00,60.694,60.707,60.694,60.707,12800000.0
2009-06-03 19:12:00,60.693,60.693,60.642,60.648,11200000.0
2009-06-03 19:13:00,60.647,60.662,60.643,60.662,11200000.0
2009-06-03 19:14:00,60.663,60.668,60.651,60.651,16000000.0
2009-06-03 19:15:00,60.653,60.657,60.648,60.651,12800000.0
2009-06-03 19:16:00,60.638,60.65,60.636,60.644,12800000.0
2009-06-03 19:17:00,60.644,60.644,60.633,60.633,12800000.0
2009-06-03 19:18:00,60.613,60.613,60.578,60.583,17600000.0
2009-06-03 19:19:00,60.581,60.581,60.557,60.557,16000000.0
2009-06-03 19:20:00,60.541,60.541,60.495,60.495,16000000.0
2009-06-03 19:21:00,60.513,60.515,60.498,60.508,16000000.0
2009-06-03 19:22:00,60.493,60.511,60.493,60.511,11200000.0
2009-06-03 19:23:00,60.519,60.53,60.519,60.52,17600000.0
2009-06-03 19:24:00,60.538,60.55,60.536,60.55,17600000.0
2009-06-03 19:25:00,60.535,60.542,60.532,60.532,18000000.0
2009-06-03 19:26:00,60.529,60.536,60.52,60.52,11200000.0
2009-06-03 19:27:00,60.518,60.518,60.476,60.476,11200000.0
2009-06-03 19:28:00,60.458,60.458,60.407,60.407,12800000.0
2009-06-03 19:29:00,60.438,60.462,60.438,60.458,11200000.0
2009-06-03 19:30:00,60.46,60.467,60.459,60.459,14400000.0
2009-06-03 19:31:00,60.456,60.479,60.456,60.479,17600000.0
2009-06-03 19:32:00,60.439,60.456,60.439,60.439,12800000.0
2009-06-03 19:33:00,60.413,60.42,60.407,60.408,12800000.0
2009-06-03 19:34:00,60.402,60.414,60.388,60.388,9600000.0
2009-06-03 19:35:00,60.391,60.428,60.391,60.428,17600000.0
2009-06-03 19:36:00,60.395,60.395,60.354,60.354,11200000.0
2009-06-03 19:37:00,60.31,60.313,60.299,60.299,11200000.0
2009-06-03 19:38:00,60.278,60.278,60.189,60.191,10000000.0
2009-06-03 19:39:00,60.182,60.194,60.171,60.189,11200000.0
2009-06-03 19:40:00,60.178,60.217,60.178,60.217,14400000.0
2009-06-03 19:41:00,60.197,60.231,60.197,60.231,12800000.0
2009-06-03 19:42:00,60.254,60.263,60.24,60.263,12800000.0
2009-06-03 19:43:00,60.269,60.269,60.249,60.249,11200000.0
2009-06-03 19:44:00,60.245,60.271,60.211,60.211,16000000.0
2009-06-03 19:45:00,60.165,60.169,60.151,60.157,11200000.0
2009-06-03 19:46:00,60.125,60.13,60.11,60.11,8000000.0
2009-06-03 19:47:00,60.117,60.13,60.108,60.108,16000000.0
2009-06-03 19:48:00,60.119,60.164,60.116,60.164,11200000.0
2009-06-03 19:49:00,60.171,60.185,60.167,60.184,12800000.0
2009-06-03 19:50:00,60.187,60.198,60.184,60.184,12800000.0
2009-06-03 19:51:00,60.169,60.177,60.161,60.177,12800000.0
2009-06-03 19:52:00,60.175,60.223,60.166,60.223,11200000.0
2009-06-03 19:53:00,60.216,60.231,60.204,60.229,17600000.0
2009-06-03 19:54:00,60.249,60.275,60.247,60.259,14400000.0
2009-06-03 19:55:00,60.269,60.29,60.243,60.29,11200000.0
2009-06-03 19:56:00,60.279,60.284,60.274,60.274,11200000.0
2009-06-03 19:57:00,60.246,60.252,60.237,60.238,12800000.0
2009-06-03 19:58:00,60.222,60.222,60.185,60.185,8000000.0
2009-06-03 19:59:00,60.21,60.248,60.21,60.245,14400000.0
2009-06-03 20:00:00,60.194,60.194,60.145,60.178,12800000.0
2009-06-03 20:01:00,60.206,60.22,60.206,60.216,11200000.0
2009-06-03 20:02:00,60.23,60.238,60.228,60.228,9600000.0
2009-06-03 20:03:00,60.234,60.246,60.233,60.246,8000000.0
2009-06-03 20:04:00,60.245,60.253,60.23,60.253,12800000.0
2009-06-03 20:05:00,60.263,60.281,60.263,60.277,12800000.0
2009-06-03 20:06:00,60.258,60.258,60.215,60.224,12800000.0
2009-06-03 20:07:00,60.228,60.232,60.225,60.232,16000000.0
2009-06-03 20:08:00,60.228,60.229,60.214,60.216,12800000.0
2009-06-03 20:09:00,60.213,60.213,60.199,60.211,8000000.0
2009-06-03 20:10:00,60.206,60.208,60.194,60.194,17600000.0
2009-06-03 20:11:00,60.196,60.221,60.196,60.221,8000000.0
2009-06-03 20:12:00,60.221,60.226,60.201,60.201,14400000.0
2009-06-03 20:13:00,60.196,60.196,60.183,60.184,11200000.0
2009-06-03 20:14:00,60.199,60.199,60.194,60.197,8000000.0
2009-06-03 20:15:00,60.198,60.201,60.196,60.196,11200000.0
2009-06-03 20:16:00,60.202,60.211,60.201,60.211,13200000.0
2009-06-03 20:17:00,60.215,60.215,60.205,60.209,12800000.0
2009-06-03 20:18:00,60.206,60.229,60.206,60.229,12800000.0
2009-06-03 20:19:00,60.218,60.218,60.213,60.217,11200000.0
2009-06-03 20:20:00,60.215,60.223,60.206,60.212,11200000.0
2009-06-03 20:21:00,60.234,60.239,60.228,60.235,11200000.0
2009-06-03 20:22:00,60.236,60.255,60.235,60.255,11200000.0
2009-06-03 20:23:00,60.273,60.273,60.244,60.249,16000000.0
2009-06-03 20:24:00,60.265,60.265,60.246,60.255,16000000.0
2009-06-03 20:25:00,60.246,60.246,60.235,60.239,12800000.0
2009-06-03 20:26:00,60.237,60.241,60.228,60.236,17600000.0
2009-06-03 20:27:00,60.244,60.248,60.236,60.238,12800000.0
2009-06-03 20:28:00,60.228,60.237,60.227,60.227,17600000.0
2009-06-03 20:29:00,60.237,60.253,60.236,60.24,12800000.0
2009-06-03 20:30:00,60.223,60.232,60.215,60.232,14400000.0
2009-06-03 20:31:00,60.191,60.191,60.171,60.191,14400000.0
2009-06-03 20:32:00,60.205,60.206,60.199,60.206,11200000.0
2009-06-03 20:33:00,60.194,60.194,60.154,60.154,16000000.0
2009-06-03 20:34:00,60.148,60.166,60.145,60.166,17600000.0
2009-06-03 20:35:00,60.151,60.159,60.142,60.144,16000000.0
2009-06-03 20:36:00,60.143,60.143,60.11,60.11,11200000.0
2009-06-03 20:37:00,60.102,60.12,60.102,60.116,8000000.0
2009-06-03 20:38:00,60.121,60.145,60.121,60.145,12800000.0
2009-06-03 20:39:00,60.147,60.147,60.126,60.126,8000000.0
2009-06-03 20:40:00,60.131,60.146,60.124,60.14,12800000.0
2009-06-03 20:41:00,60.127,60.127,60.117,60.117,10000000.0
2009-06-03 20:42:00,60.127,60.201,60.127,60.201,12800000.0
2009-06-03 20:43:00,60.225,60.225,60.21,60.212,8000000.0
2009-06-03 20:44:00,60.205,60.205,60.184,60.184,11200000.0
2009-06-03 20:45:00,60.171,60.203,60.167,60.203,8000000.0
2009-06-03 20:46:00,60.222,60.257,60.222,60.257,12800000.0
2009-06-03 20:47:00,60.297,60.297,60.275,60.284,11200000.0
2009-06-03 20:48:00,60.278,60.278,60.266,60.274,12800000.0
2009-06-03 20:49:00,60.273,60.275,60.262,60.275,11200000.0
2009-06-03 20:50:00,60.29,60.309,60.29,60.298,12800000.0
2009-06-03 20:51:00,60.295,60.295,60.261,60.261,11200000.0
2009-06-03 20:52:00,60.24,60.24,60.202,60.202,11200000.0
2009-06-03 20:53:00,60.21,60.22,60.21,60.211,12800000.0
2009-06-03 20:54:00,60.207,60.235,60.201,60.235,11200000.0
2009-06-03 20:55:00,60.249,60.279,60.249,60.279,12800000.0
2009-06-03 20:56:00,60.272,60.287,60.272,60.277,12800000.0
2009-06-03 20:57:00,60.277,60.29,60.271,60.271,11200000.0
2009-06-03 20:58:00,60.278,60.294,60.278,60.292,17600000.0
2009-06-03 20:59:00,60.275,60.294,60.181,60.275,14400000.0
2009-06-03 21:00:00,60.273,60.281,60.258,60.281,12800000.0
2009-06-03 21:01:00,60.289,60.293,60.27,60.276,17600000.0
2009-06-03 21:02:00,60.282,60.303,60.282,60.303,11200000.0
2009-06-03 21:03:00,60.322,60.384,60.322,60.324,12800000.0
2009-06-03 21:04:00,60.348,60.37,60.348,60.37,11200000.0
2009-06-03 21:05:00,60.374,60.374,60.366,60.372,14400000.0
2009-06-03 21:06:00,60.38,60.384,60.374,60.377,17600000.0
2009-06-03 21:07:00,60.375,60.4,60.375,60.4,12800000.0
2009-06-03 21:08:00,60.391,60.396,60.387,60.387,12800000.0
2009-06-03 21:09:00,60.389,60.389,60.38,60.387,12800000.0
2009-06-03 21:10:00,60.402,60.412,60.391,60.408,12800000.0
2009-06-03 21:11:00,60.413,60.413,60.393,60.397,12800000.0
2009-06-03 21:12:00,60.397,60.4,60.375,60.375,12800000.0
2009-06-03 21:13:00,60.366,60.38,60.357,60.357,11200000.0
2009-06-03 21:14:00,60.358,60.379,60.358,60.368,17600000.0
2009-06-03 21:15:00,60.374,60.384,60.37,60.384,17600000.0
2009-06-03 21:16:00,60.392,60.392,60.364,60.364,12800000.0
2009-06-03 21:17:00,60.367,60.374,60.366,60.374,12800000.0
2009-06-03 21:18:00,60.38,60.39,60.379,60.379,8000000.0
2009-06-03 21:19:00,60.396,60.41,60.396,60.405,12800000.0
2009-06-03 21:20:00,60.415,60.415,60.397,60.397,9600000.0
2009-06-03 21:21:00,60.406,60.429,60.406,60.429,9600000.0
2009-06-03 21:22:00,60.438,60.438,60.428,60.435,12800000.0
2009-06-03 21:23:00,60.444,60.448,60.439,60.441,8000000.0
2009-06-03 21:24:00,60.437,60.437,60.41,60.42,13200000.0
2009-06-03 21:25:00,60.437,60.443,60.428,60.432,11200000.0
2009-06-03 21:26:00,60.421,60.429,60.383,60.383,17600000.0
2009-06-03 21:27:00,60.356,60.356,60.313,60.313,11200000.0
2009-06-03 21:28:00,60.315,60.351,60.315,60.351,12800000.0
2009-06-03 21:29:00,60.339,60.36,60.339,60.36,12800000.0
2009-06-03 21:30:00,60.371,60.377,60.37,60.376,12800000.0
2009-06-03 21:31:00,60.376,60.388,60.376,60.388,11200000.0
2009-06-03 21:32:00,60.393,60.411,60.393,60.411,11600000.0
2009-06-03 21:33:00,60.408,60.41,60.396,60.401,11200000.0
2009-06-03 21:34:00,60.396,60.396,60.374,60.374,11200000.0
2009-06-03 21:35:00,60.364,60.394,60.364,60.393,11200000.0
2009-06-03 21:36:00,60.4,60.403,60.395,60.398,17600000.0
2009-06-03 21:37:00,60.391,60.391,60.379,60.38,12800000.0
2009-06-03 21:38:00,60.386,60.412,60.386,60.412,12800000.0
2009-06-03 21:39:00,60.412,60.412,60.397,60.403,12800000.0
2009-06-03 21:40:00,60.401,60.417,60.401,60.417,9600000.0
2009-06-03 21:41:00,60.414,60.414,60.406,60.407,14400000.0
2009-06-03 21:42:00,60.411,60.422,60.409,60.422,9600000.0
2009-06-03 21:43:00,60.465,60.527,60.465,60.527,17600000.0
2009-06-03 21:44:00,60.551,60.551,60.522,60.522,9600000.0
2009-06-03 21:45:00,60.539,60.556,60.539,60.547,14400000.0
2009-06-03 21:46:00,60.563,60.58,60.563,60.58,8000000.0
2009-06-03 21:47:00,60.576,60.578,60.567,60.567,12800000.0
2009-06-03 21:48:00,60.562,60.567,60.557,60.567,9600000.0
2009-06-03 21:49:00,60.576,60.577,60.564,60.571,14400000.0
2009-06-03 21:50:00,60.592,60.597,60.59,60.597,11200000.0
2009-06-03 21:51:00,60.571,60.574,60.47,60.555,12800000.0
2009-06-03 21:52:00,60.596,60.596,60.574,60.587,12800000.0
2009-06-03 21:53:00,60.608,60.637,60.606,60.637,17600000.0
2009-06-03 21:54:00,60.645,60.645,60.632,60.643,14400000.0
2009-06-03 21:55:00,60.643,60.644,60.633,60.633,11200000.0
2009-06-03 21:56:00,60.651,60.656,60.65,60.651,12800000.0
2009-06-03 21:57:00,60.648,60.672,60.648,60.672,12800000.0
2009-06-03 21:58:00,60.677,60.709,60.677,60.7,16000000.0
2009-06-03 21:59:00,60.699,60.717,60.698,60.717,14400000.0
2009-06-03 22:00:00,60.747,60.774,60.727,60.774,12800000.0
2009-06-03 22:01:00,60.792,60.792,60.783,60.791,12800000.0
2009-06-03 22:02:00,60.786,60.786,60.729,60.738,12800000.0
2009-06-03 22:03:00,60.747,60.792,60.743,60.792,11200000.0
2009-06-03 22:04:00,60.727,60.787,60.727,60.787,11200000.0
2009-06-03 22:05:00,60.786,60.792,60.75,60.75,17600000.0
2009-06-03 22:06:00,60.753,60.761,60.751,60.751,17600000.0
2009-06-03 22:07:00,60.705,60.705,60.687,60.689,12800000.0
2009-06-03 22:08:00,60.693,60.715,60.693,60.715,11200000.0
2009-06-03 22:09:00,60.689,60.7,60.673,60.685,11200000.0
2009-06-03 22:10:00,60.685,60.693,60.685,60.685,17600000.0
2009-06-03 22:11:00,60.69,60.693,60.682,60.682,14400000.0
2009-06-03 22:12:00,60.67,60.694,60.666,60.694,11200000.0
2009-06-03 22:13:00,60.705,60.727,60.705,60.721,16000000.0
2009-06-03 22:14:00,60.729,60.76,60.729,60.76,16000000.0
2009-06-03 22:15:00,60.76,60.762,60.745,60.745,12800000.0
2009-06-03 22:16:00,60.733,60.742,60.731,60.742,12800000.0
2009-06-03 22:17:00,60.744,60.76,60.744,60.749,11200000.0
2009-06-03 22:18:00,60.743,60.752,60.742,60.752,12800000.0
2009-06-03 22:19:00,60.749,60.759,60.746,60.759,14400000.0
2009-06-03 22:20:00,60.73,60.746,60.73,60.74,11200000.0
2009-06-03 22:21:00,60.766,60.766,60.733,60.733,13200000.0
2009-06-03 22:22:00,60.698,60.701,60.694,60.698,11200000.0
2009-06-03 22:23:00,60.692,60.692,60.68,60.683,12800000.0
2009-06-03 22:24:00,60.673,60.69,60.673,60.69,12800000.0
2009-06-03 22:25:00,60.699,60.71,60.694,60.71,17600000.0
2009-06-03 22:26:00,60.708,60.714,60.705,60.714,11200000.0
2009-06-03 22:27:00,60.694,60.718,60.694,60.695,12800000.0
2009-06-03 22:28:00,60.72,60.725,60.714,60.714,17600000.0
2009-06-03 22:29:00,60.724,60.739,60.724,60.739,9600000.0
2009-06-03 22:30:00,60.771,60.785,60.771,60.775,12800000.0
2009-06-03 22:31:00,60.765,60.773,60.758,60.758,11200000.0
2009-06-03 22:32:00,60.757,60.757,60.725,60.73,12800000.0
2009-06-03 22:33:00,60.736,60.745,60.734,60.745,12800000.0
2009-06-03 22:34:00,60.755,60.772,60.753,60.772,12800000.0
2009-06-03 22:35:00,60.761,60.774,60.749,60.774,11200000.0
2009-06-03 22:36:00,60.764,60.77,60.763,60.763,12800000.0
2009-06-03 22:37:00,60.758,60.789,60.758,60.787,16000000.0
2009-06-03 22:38:00,60.78,60.786,60.77,60.786,17600000.0
2009-06-03 22:39:00,60.785,60.807,60.781,60.806,11200000.0
2009-06-03 22:40:00,60.794,60.794,60.786,60.787,16000000.0
2009-06-03 22:41:00,60.779,60.792,60.764,60.778,12800000.0
2009-06-03 22:42:00,60.792,60.792,60.774,60.774,11200000.0
2009-06-03 22:43:00,60.761,60.768,60.758,60.761,11200000.0
2009-06-03 22:44:00,60.764,60.77,60.746,60.762,16000000.0
2009-06-03 22:45:00,60.762,60.79,60.761,60.761,12800000.0
2009-06-03 22:46:00,60.782,60.794,60.782,60.794,12800000.0
2009-06-03 22:47:00,60.79,60.797,60.79,60.795,13200000.0
2009-06-03 22:48:00,60.799,60.808,60.792,60.794,12800000.0
2009-06-03 22:49:00,60.793,60.794,60.784,60.786,11200000.0
2009-06-03 22:50:00,60.783,60.823,60.783,60.823,11200000.0
2009-06-03 22:51:00,60.831,60.854,60.829,60.854,12800000.0
2009-06-03 22:52:00,60.88,60.89,60.864,60.878,14400000.0
2009-06-03 22:53:00,60.885,60.892,60.882,60.887,11200000.0
2009-06-03 22:54:00,60.883,60.889,60.854,60.854,11200000.0
2009-06-03 22:55:00,60.871,60.874,60.859,60.859,12800000.0
2009-06-03 22:56:00,60.864,60.864,60.837,60.853,12800000.0
2009-06-03 22:57:00,60.84,60.864,60.84,60.864,11200000.0
2009-06-03 22:58:00,60.855,60.855,60.829,60.844,14400000.0
2009-06-03 22:59:00,60.84,60.851,60.833,60.851,11200000.0
2009-06-03 23:00:00,60.842,60.85,60.842,60.85,12800000.0
2009-06-03 23:01:00,60.854,60.856,60.847,60.847,11200000.0
2009-06-03 23:02:00,60.856,60.862,60.856,60.861,12200000.0
2009-06-03 23:03:00,60.863,60.865,60.852,60.857,17600000.0
2009-06-03 23:04:00,60.854,60.855,60.847,60.855,11200000.0
2009-06-03 23:05:00,60.854,60.858,60.838,60.853,11200000.0
2009-06-03 23:06:00,60.818,60.839,60.809,60.837,17600000.0
2009-06-03 23:07:00,60.846,60.852,60.839,60.839,12800000.0
2009-06-03 23:08:00,60.838,60.841,60.836,60.836,11200000.0
2009-06-03 23:09:00,60.848,60.856,60.848,60.856,11200000.0
2009-06-03 23:10:00,60.858,60.86,60.848,60.849,16000000.0
2009-06-03 23:11:00,60.827,60.843,60.818,60.818,17600000.0
2009-06-03 23:12:00,60.831,60.831,60.831,60.831,8000000.0
2009-06-03 23:13:00,60.853,60.857,60.853,60.856,8000000.0
2009-06-03 23:14:00,60.864,60.864,60.855,60.855,8000000.0
2009-06-03 23:15:00,60.842,60.849,60.842,60.849,12800000.0
2009-06-03 23:16:00,60.852,60.866,60.852,60.864,12800000.0
2009-06-03 23:17:00,60.857,60.867,60.856,60.861,17600000.0
2009-06-03 23:18:00,60.861,60.871,60.86,60.871,13200000.0
2009-06-03 23:19:00,60.865,60.868,60.857,60.86,12800000.0
2009-06-03 23:20:00,60.86,60.866,60.85,60.854,12800000.0
2009-06-03 23:21:00,60.854,60.864,60.847,60.847,12800000.0
2009-06-03 23:22:00,60.857,60.865,60.856,60.865,12800000.0
2009-06-03 23:23:00,60.863,60.867,60.853,60.853,11600000.0
2009-06-03 23:24:00,60.856,60.87,60.856,60.865,12800000.0
2009-06-03 23:25:00,60.86,60.87,60.774,60.87,11200000.0
2009-06-03 23:26:00,60.846,60.853,60.84,60.84,16000000.0
2009-06-03 23:27:00,60.844,60.854,60.834,60.854,16000000.0
2009-06-03 23:28:00,60.847,60.851,60.839,60.851,12800000.0
2009-06-03 23:29:00,60.824,60.855,60.824,60.843,11200000.0
2009-06-03 23:30:00,60.855,60.867,60.852,60.867,12800000.0
2009-06-03 23:31:00,60.824,60.832,60.82,60.832,11200000.0
2009-06-03 23:32:00,60.838,60.857,60.836,60.853,17600000.0
2009-06-03 23:33:00,60.849,60.855,60.849,60.855,12800000.0
2009-06-03 23:34:00,60.854,60.867,60.854,60.867,14400000.0
2009-06-03 23:35:00,60.854,60.865,60.854,60.863,12800000.0
2009-06-03 23:36:00,60.849,60.855,60.839,60.839,12800000.0
2009-06-03 23:37:00,60.834,60.834,60.735,60.787,16000000.0
2009-06-03 23:38:00,60.806,60.812,60.806,60.812,11200000.0
2009-06-03 23:39:00,60.807,60.812,60.805,60.812,12800000.0
2009-06-03 23:40:00,60.805,60.822,60.799,60.808,12800000.0
2009-06-03 23:41:00,60.797,60.797,60.784,60.786,14400000.0
2009-06-03 23:42:00,60.778,60.778,60.701,60.701,14400000.0
2009-06-03 23:43:00,60.684,60.711,60.675,60.711,11200000.0
2009-06-03 23:44:00,60.721,60.732,60.721,60.732,13200000.0
2009-06-03 23:45:00,60.715,60.745,60.715,60.745,16000000.0
2009-06-03 23:46:00,60.757,60.764,60.753,60.764,11200000.0
2009-06-03 23:47:00,60.773,60.773,60.761,60.761,12800000.0
2009-06-03 23:48:00,60.758,60.761,60.741,60.741,12800000.0
2009-06-03 23:49:00,60.742,60.742,60.728,60.732,17600000.0
2009-06-03 23:50:00,60.701,60.701,60.673,60.673,11200000.0
2009-06-03 23:51:00,60.667,60.682,60.667,60.682,12800000.0
2009-06-03 23:52:00,60.68,60.689,60.653,60.654,14400000.0
2009-06-03 23:53:00,60.621,60.644,60.619,60.644,14400000.0
2009-06-03 23:54:00,60.652,60.652,60.62,60.62,11200000.0
2009-06-03 23:55:00,60.631,60.66,60.631,60.657,12800000.0
2009-06-03 23:56:00,60.645,60.645,60.621,60.621,12800000.0
2009-06-03 23:57:00,60.627,60.643,60.619,60.633,12800000.0
2009-06-03 23:58:00,60.607,60.662,60.607,60.662,11200000.0
2009-06-03 23:59:00,60.66,60.696,60.66,60.694,14800000.0
2009-06-04 00:00:00,60.71,60.737,60.71,60.737,12800000.0
2009-06-04 00:01:00,60.748,60.773,60.748,60.75,11200000.0
2009-06-04 00:02:00,60.737,60.758,60.737,60.751,12800000.0
2009-06-04 00:03:00,60.735,60.735,60.709,60.735,11200000.0
2009-06-04 00:04:00,60.748,60.76,60.738,60.76,14400000.0
2009-06-04 00:05:00,60.751,60.751,60.673,60.673,12800000.0
2009-06-04 00:06:00,60.674,60.683,60.666,60.683,11200000.0
2009-06-04 00:07:00,60.676,60.688,60.675,60.686,16000000.0
2009-06-04 00:08:00,60.677,60.677,60.656,60.656,12800000.0
2009-06-04 00:09:00,60.682,60.686,60.667,60.686,12800000.0
2009-06-04 00:10:00,60.698,60.699,60.684,60.684,12800000.0
2009-06-04 00:11:00,60.683,60.698,60.683,60.698,11200000.0
2009-06-04 00:12:00,60.701,60.711,60.701,60.711,11200000.0
2009-06-04 00:13:00,60.703,60.715,60.703,60.715,12800000.0
2009-06-04 00:14:00,60.713,60.715,60.707,60.712,11200000.0
2009-06-04 00:15:00,60.704,60.706,60.696,60.703,11200000.0
2009-06-04 00:16:00,60.714,60.714,60.703,60.707,11200000.0
2009-06-04 00:17:00,60.701,60.704,60.696,60.704,12800000.0
2009-06-04 00:18:00,60.7,60.708,60.698,60.7,11200000.0
2009-06-04 00:19:00,60.696,60.702,60.696,60.699,11200000.0
2009-06-04 00:20:00,60.695,60.698,60.614,60.665,14400000.0
2009-06-04 00:21:00,60.657,60.677,60.657,60.677,11200000.0
2009-06-04 00:22:00,60.673,60.68,60.654,60.658,17600000.0
2009-06-04 00:23:00,60.648,60.665,60.648,60.663,12800000.0
2009-06-04 00:24:00,60.664,60.672,60.658,60.666,17600000.0
2009-06-04 00:25:00,60.659,60.662,60.649,60.662,11200000.0
2009-06-04 00:26:00,60.654,60.658,60.647,60.647,11200000.0
2009-06-04 00:27:00,60.651,60.659,60.651,60.659,12800000.0
2009-06-04 00:28:00,60.661,60.661,60.651,60.651,12800000.0
2009-06-04 00:29:00,60.66,60.666,60.658,60.666,14400000.0
2009-06-04 00:30:00,60.645,60.662,60.645,60.658,12800000.0
2009-06-04 00:31:00,60.672,60.679,60.67,60.678,12800000.0
2009-06-04 00:32:00,60.683,60.694,60.682,60.694,14400000.0
2009-06-04 00:33:00,60.699,60.699,60.683,60.697,11200000.0
2009-06-04 00:34:00,60.692,60.695,60.685,60.692,17600000.0
2009-06-04 00:35:00,60.703,60.713,60.703,60.707,11200000.0
2009-06-04 00:36:00,60.72,60.731,60.72,60.73,12800000.0
2009-06-04 00:37:00,60.757,60.761,60.755,60.758,14800000.0
2009-06-04 00:38:00,60.767,60.769,60.761,60.766,14400000.0
2009-06-04 00:39:00,60.766,60.789,60.766,60.781,11200000.0
2009-06-04 00:40:00,60.781,60.787,60.777,60.781,12800000.0
2009-06-04 00:41:00,60.78,60.816,60.78,60.802,11200000.0
2009-06-04 00:42:00,60.807,60.807,60.792,60.801,11200000.0
2009-06-04 00:43:00,60.81,60.816,60.81,60.816,8000000.0
2009-06-04 00:44:00,60.832,60.832,60.821,60.821,9600000.0
2009-06-04 00:45:00,60.816,60.884,60.816,60.884,16000000.0
2009-06-04 00:46:00,60.921,60.964,60.921,60.948,16000000.0
2009-06-04 00:47:00,60.931,60.931,60.912,60.912,11200000.0
2009-06-04 00:48:00,60.9,60.9,60.888,60.888,6400000.0
2009-06-04 00:49:00,60.891,60.907,60.886,60.897,16000000.0
2009-06-04 00:50:00,60.889,60.889,60.858,60.858,11200000.0
2009-06-04 00:51:00,60.874,60.881,60.868,60.879,11200000.0
2009-06-04 00:52:00,60.869,60.875,60.86,60.871,12800000.0
2009-06-04 00:53:00,60.875,60.875,60.836,60.836,16000000.0
2009-06-04 00:54:00,60.877,60.886,60.869,60.881,16000000.0
2009-06-04 00:55:00,60.878,60.886,60.872,60.878,10600000.0
2009-06-04 00:56:00,60.892,60.902,60.89,60.902,14400000.0
2009-06-04 00:57:00,60.909,60.92,60.905,60.915,17600000.0
2009-06-04 00:58:00,60.926,60.934,60.918,60.931,11200000.0
2009-06-04 00:59:00,60.948,60.978,60.945,60.978,12800000.0
2009-06-04 01:00:00,60.977,60.981,60.976,60.981,11200000.0
2009-06-04 01:01:00,60.913,61.009,60.913,61.009,11200000.0
2009-06-04 01:02:00,61.033,61.035,61.029,61.031,11200000.0
2009-06-04 01:03:00,61.037,61.06,61.037,61.049,11200000.0
2009-06-04 01:04:00,61.062,61.07,61.062,61.068,11200000.0
2009-06-04 01:05:00,61.064,61.083,61.064,61.074,12800000.0
2009-06-04 01:06:00,61.049,61.053,61.039,61.041,11200000.0
2009-06-04 01:07:00,61.042,61.042,61.033,61.038,11200000.0
2009-06-04 01:08:00,61.044,61.046,61.029,61.038,11200000.0
2009-06-04 01:09:00,61.027,61.027,60.984,60.995,12800000.0
2009-06-04 01:10:00,60.99,60.994,60.987,60.992,17600000.0
2009-06-04 01:11:00,60.906,61.007,60.906,60.99,11200000.0
2009-06-04 01:12:00,60.986,60.995,60.983,60.986,12800000.0
2009-06-04 01:13:00,60.997,61.012,60.988,61.008,11200000.0
2009-06-04 01:14:00,61.014,61.022,61.014,61.022,11200000.0
2009-06-04 01:15:00,61.017,61.026,61.01,61.026,11200000.0
2009-06-04 01:16:00,61.026,61.026,61.013,61.013,11200000.0
2009-06-04 01:17:00,61.013,61.014,60.998,61.014,11200000.0
2009-06-04 01:18:00,61.015,61.015,61.001,61.001,11200000.0
2009-06-04 01:19:00,61.0,61.004,60.993,60.998,16000000.0
2009-06-04 01:20:00,61.016,61.018,61.01,61.017,16000000.0
2009-06-04 01:21:00,61.026,61.034,61.022,61.031,17600000.0
2009-06-04 01:22:00,61.033,61.056,61.033,61.056,12800000.0
2009-06-04 01:23:00,61.06,61.067,61.059,61.059,12800000.0
2009-06-04 01:24:00,61.067,61.073,61.067,61.071,12800000.0
2009-06-04 01:25:00,61.061,61.061,61.046,61.046,9600000.0
2009-06-04 01:26:00,61.044,61.044,61.027,61.029,11200000.0
2009-06-04 01:27:00,61.022,61.038,61.022,61.022,11200000.0
2009-06-04 01:28:00,61.019,61.025,61.009,61.009,12800000.0
2009-06-04 01:29:00,61.02,61.023,61.003,61.023,12800000.0
2009-06-04 01:30:00,61.033,61.05,61.033,61.044,11200000.0
2009-06-04 01:31:00,61.052,61.052,61.037,61.041,12800000.0
2009-06-04 01:32:00,61.038,61.038,60.994,60.994,11200000.0
2009-06-04 01:33:00,60.987,60.987,60.955,60.955,12800000.0
2009-06-04 01:34:00,60.934,60.973,60.934,60.966,17600000.0
2009-06-04 01:35:00,60.979,60.979,60.953,60.954,11200000.0
2009-06-04 01:36:00,60.984,61.006,60.984,61.006,9600000.0
2009-06-04 01:37:00,60.99,61.003,60.98,60.98,14400000.0
2009-06-04 01:38:00,61.006,61.015,61.006,61.01,8000000.0
2009-06-04 01:39:00,61.007,61.007,60.911,60.984,12800000.0
2009-06-04 01:40:00,60.982,60.982,60.968,60.973,12800000.0
2009-06-04 01:41:00,60.974,60.974,60.902,60.902,12800000.0
2009-06-04 01:42:00,60.905,60.906,60.898,60.905,16000000.0
2009-06-04 01:43:00,60.901,60.905,60.898,60.899,11200000.0
2009-06-04 01:44:00,60.899,60.906,60.891,60.906,11200000.0
2009-06-04 01:45:00,60.909,60.917,60.908,60.917,8000000.0
2009-06-04 01:46:00,60.952,60.958,60.943,60.948,11200000.0
2009-06-04 01:47:00,60.951,60.951,60.919,60.923,17600000.0
2009-06-04 01:48:00,60.926,60.936,60.903,60.936,12800000.0
2009-06-04 01:49:00,60.939,60.941,60.889,60.889,16000000.0
2009-06-04 01:50:00,60.885,60.919,60.884,60.919,16000000.0
2009-06-04 01:51:00,60.914,60.935,60.914,60.916,17600000.0
2009-06-04 01:52:00,60.895,60.895,60.853,60.859,12800000.0
2009-06-04 01:53:00,60.862,60.872,60.852,60.872,14400000.0
2009-06-04 01:54:00,60.877,60.887,60.861,60.864,12800000.0
2009-06-04 01:55:00,60.855,60.858,60.846,60.846,11200000.0
2009-06-04 01:56:00,60.842,60.843,60.824,60.824,16000000.0
2009-06-04 01:57:00,60.828,60.837,60.824,60.837,11200000.0
2009-06-04 01:58:00,60.86,60.873,60.859,60.873,17600000.0
2009-06-04 01:59:00,60.871,60.879,60.862,60.879,12800000.0
2009-06-04 02:00:00,60.888,60.918,60.888,60.918,11200000.0
2009-06-04 02:01:00,60.917,60.924,60.917,60.924,11200000.0
2009-06-04 02:02:00,60.922,60.922,60.916,60.917,19200000.0
2009-06-04 02:03:00,60.916,60.935,60.916,60.935,12800000.0
2009-06-04 02:04:00,60.933,60.946,60.927,60.946,11200000.0
2009-06-04 02:05:00,60.953,60.957,60.949,60.955,12800000.0
2009-06-04 02:06:00,60.963,60.968,60.949,60.949,17600000.0
2009-06-04 02:07:00,60.935,60.946,60.914,60.916,20800000.0
2009-06-04 02:08:00,60.946,60.946,60.937,60.939,17600000.0
2009-06-04 02:09:00,60.944,60.946,60.937,60.943,14400000.0
2009-06-04 02:10:00,60.962,61.032,60.962,61.032,12800000.0
2009-06-04 02:11:00,61.1,61.122,61.087,61.122,12800000.0
2009-06-04 02:12:00,61.115,61.146,61.115,61.144,11200000.0
2009-06-04 02:13:00,61.128,61.135,61.071,61.071,16000000.0
2009-06-04 02:14:00,61.104,61.104,61.092,61.102,12800000.0
2009-06-04 02:15:00,61.115,61.15,61.115,61.144,11200000.0
2009-06-04 02:16:00,61.154,61.163,61.154,61.163,8000000.0
2009-06-04 02:17:00,61.17,61.17,61.161,61.161,11200000.0
2009-06-04 02:18:00,61.157,61.169,61.143,61.169,12800000.0
2009-06-04 02:19:00,61.191,61.227,61.191,61.222,9600000.0
2009-06-04 02:20:00,61.226,61.267,61.226,61.267,14400000.0
2009-06-04 02:21:00,61.252,61.268,61.247,61.265,17600000.0
2009-06-04 02:22:00,61.273,61.288,61.271,61.271,16000000.0
2009-06-04 02:23:00,61.256,61.262,61.237,61.237,9600000.0
2009-06-04 02:24:00,61.244,61.25,61.24,61.25,12800000.0
2009-06-04 02:25:00,61.249,61.255,61.238,61.255,24000000.0
2009-06-04 02:26:00,61.262,61.284,61.262,61.278,11200000.0
2009-06-04 02:27:00,61.275,61.275,61.27,61.274,12800000.0
2009-06-04 02:28:00,61.249,61.249,61.198,61.198,15400000.0
2009-06-04 02:29:00,61.205,61.207,61.194,61.194,11200000.0
2009-06-04 02:30:00,61.205,61.223,61.205,61.205,16000000.0
2009-06-04 02:31:00,61.192,61.192,61.181,61.186,14400000.0
2009-06-04 02:32:00,61.186,61.192,61.186,61.189,9600000.0
2009-06-04 02:33:00,61.185,61.19,61.181,61.181,11200000.0
2009-06-04 02:34:00,61.169,61.179,61.159,61.179,11200000.0
2009-06-04 02:35:00,61.173,61.173,61.131,61.139,12800000.0
2009-06-04 02:36:00,61.145,61.145,61.128,61.138,16000000.0
2009-06-04 02:37:00,61.137,61.144,61.13,61.134,12800000.0
2009-06-04 02:38:00,61.139,61.154,61.139,61.152,11200000.0
2009-06-04 02:39:00,61.168,61.18,61.168,61.18,19200000.0
2009-06-04 02:40:00,61.176,61.176,61.149,61.149,11200000.0
2009-06-04 02:41:00,61.138,61.14,61.131,61.136,12800000.0
2009-06-04 02:42:00,61.118,61.146,61.118,61.142,12800000.0
2009-06-04 02:43:00,61.142,61.156,61.142,61.156,25600000.0
2009-06-04 02:44:00,61.155,61.175,61.155,61.171,17600000.0
2009-06-04 02:45:00,61.174,61.174,61.136,61.136,9600000.0
2009-06-04 02:46:00,61.13,61.137,61.125,61.135,17600000.0
2009-06-04 02:47:00,61.131,61.142,61.131,61.135,8400000.0
2009-06-04 02:48:00,61.132,61.144,61.132,61.144,11200000.0
2009-06-04 02:49:00,61.145,61.162,61.145,61.15,9600000.0
2009-06-04 02:50:00,61.165,61.171,61.163,61.164,16000000.0
2009-06-04 02:51:00,61.147,61.147,61.13,61.13,16000000.0
2009-06-04 02:52:00,61.122,61.125,61.109,61.118,11600000.0
2009-06-04 02:53:00,61.126,61.133,61.056,61.133,12800000.0
2009-06-04 02:54:00,61.144,61.144,61.116,61.116,12800000.0
2009-06-04 02:55:00,61.083,61.083,61.073,61.08,12800000.0
2009-06-04 02:56:00,61.066,61.066,61.058,61.065,22400000.0
2009-06-04 02:57:00,61.078,61.114,61.078,61.114,11600000.0
2009-06-04 02:58:00,61.104,61.109,61.1,61.107,9600000.0
2009-06-04 02:59:00,61.109,61.109,61.093,61.097,16000000.0
2009-06-04 03:00:00,61.093,61.107,61.093,61.104,11200000.0
2009-06-04 03:01:00,61.126,61.146,61.126,61.146,12800000.0
2009-06-04 03:02:00,61.173,61.211,61.173,61.202,12800000.0
2009-06-04 03:03:00,61.187,61.192,61.155,61.155,12800000.0
2009-06-04 03:04:00,61.144,61.159,61.144,61.154,28800000.0
2009-06-04 03:05:00,61.165,61.18,61.165,61.18,8000000.0
2009-06-04 03:06:00,61.154,61.164,61.154,61.164,8000000.0
2009-06-04 03:07:00,61.184,61.199,61.175,61.175,11200000.0
2009-06-04 03:08:00,61.176,61.18,61.168,61.177,17600000.0
2009-06-04 03:09:00,61.174,61.174,61.152,61.154,11200000.0
2009-06-04 03:10:00,61.163,61.187,61.163,61.187,16000000.0
2009-06-04 03:11:00,61.215,61.223,61.208,61.223,9600000.0
2009-06-04 03:12:00,61.222,61.232,61.218,61.228,12800000.0
2009-06-04 03:13:00,61.222,61.225,61.218,61.222,14400000.0
2009-06-04 03:14:00,61.23,61.238,61.23,61.238,11200000.0
2009-06-04 03:15:00,61.252,61.254,61.236,61.249,8000000.0
2009-06-04 03:16:00,61.24,61.243,61.222,61.222,11200000.0
2009-06-04 03:17:00,61.23,61.245,61.228,61.228,12800000.0
2009-06-04 03:18:00,61.235,61.261,61.235,61.261,12800000.0
2009-06-04 03:19:00,61.266,61.267,61.255,61.262,16000000.0
2009-06-04 03:20:00,61.269,61.27,61.259,61.267,12800000.0
2009-06-04 03:21:00,61.27,61.304,61.27,61.296,17600000.0
2009-06-04 03:22:00,61.281,61.281,61.253,61.253,12800000.0
2009-06-04 03:23:00,61.243,61.261,61.233,61.233,12800000.0
2009-06-04 03:24:00,61.239,61.245,61.223,61.24,28800000.0
2009-06-04 03:25:00,61.22,61.22,61.193,61.193,19200000.0
2009-06-04 03:26:00,61.187,61.207,61.187,61.199,12800000.0
2009-06-04 03:27:00,61.199,61.199,61.186,61.194,12800000.0
2009-06-04 03:28:00,61.202,61.202,61.195,61.197,11200000.0
2009-06-04 03:29:00,61.211,61.233,61.211,61.23,11200000.0
2009-06-04 03:30:00,61.2,61.2,61.156,61.174,12800000.0
2009-06-04 03:31:00,61.163,61.163,61.151,61.153,32000000.0
2009-06-04 03:32:00,61.141,61.141,61.119,61.119,8000000.0
2009-06-04 03:33:00,61.108,61.125,61.108,61.123,12800000.0
2009-06-04 03:34:00,61.133,61.153,61.123,61.136,15400000.0
2009-06-04 03:35:00,61.138,61.156,61.138,61.156,8000000.0
2009-06-04 03:36:00,61.16,61.16,61.141,61.158,16000000.0
2009-06-04 03:37:00,61.135,61.139,61.081,61.081,17600000.0
2009-06-04 03:38:00,61.108,61.125,61.108,61.12,12800000.0
2009-06-04 03:39:00,61.115,61.126,61.115,61.118,18000000.0
2009-06-04 03:40:00,61.096,61.099,61.092,61.092,12800000.0
2009-06-04 03:41:00,61.077,61.086,61.077,61.086,12800000.0
2009-06-04 03:42:00,61.067,61.104,61.064,61.07,17600000.0
2009-06-04 03:43:00,61.087,61.09,61.086,61.09,14400000.0
2009-06-04 03:44:00,61.091,61.097,61.089,61.097,28800000.0
2009-06-04 03:45:00,61.101,61.125,61.101,61.125,9600000.0
2009-06-04 03:46:00,61.13,61.13,61.117,61.117,12800000.0
2009-06-04 03:47:00,61.088,61.089,61.078,61.078,12800000.0
2009-06-04 03:48:00,61.08,61.083,61.069,61.076,16000000.0
2009-06-04 03:49:00,61.091,61.091,61.072,61.083,12800000.0
2009-06-04 03:50:00,61.078,61.078,60.96,60.96,16000000.0
2009-06-04 03:51:00,61.058,61.058,61.025,61.025,12800000.0
2009-06-04 03:52:00,61.024,61.031,61.023,61.029,12800000.0
2009-06-04 03:53:00,61.017,61.017,60.962,60.962,6400000.0
2009-06-04 03:54:00,60.939,60.949,60.938,60.944,11200000.0
2009-06-04 03:55:00,60.94,60.94,60.923,60.923,9600000.0
2009-06-04 03:56:00,60.9,60.936,60.891,60.936,12800000.0
2009-06-04 03:57:00,60.904,60.904,60.855,60.868,11600000.0
2009-06-04 03:58:00,60.828,60.828,60.807,60.817,12800000.0
2009-06-04 03:59:00,60.815,60.828,60.814,60.821,17600000.0
2009-06-04 04:00:00,60.827,60.829,60.817,60.818,8000000.0
2009-06-04 04:01:00,60.786,60.796,60.766,60.796,11200000.0
2009-06-04 04:02:00,60.785,60.807,60.785,60.805,12800000.0
2009-06-04 04:03:00,60.714,60.812,60.714,60.812,11200000.0
2009-06-04 04:04:00,60.812,60.837,60.801,60.837,13200000.0
2009-06-04 04:05:00,60.817,60.827,60.801,60.812,14400000.0
2009-06-04 04:06:00,60.794,60.807,60.794,60.807,9600000.0
2009-06-04 04:07:00,60.803,60.808,60.798,60.808,16000000.0
2009-06-04 04:08:00,60.8,60.8,60.782,60.793,12800000.0
2009-06-04 04:09:00,60.779,60.783,60.775,60.783,11200000.0
2009-06-04 04:10:00,60.787,60.798,60.784,60.798,16000000.0
2009-06-04 04:11:00,60.799,60.799,60.784,60.784,8000000.0
2009-06-04 04:12:00,60.791,60.804,60.791,60.804,13200000.0
2009-06-04 04:13:00,60.806,60.815,60.806,60.814,17600000.0
2009-06-04 04:14:00,60.825,60.851,60.822,60.851,11200000.0
2009-06-04 04:15:00,60.857,60.861,60.855,60.861,9600000.0
2009-06-04 04:16:00,60.885,60.895,60.885,60.895,14400000.0
2009-06-04 04:17:00,60.898,60.92,60.898,60.899,17600000.0
2009-06-04 04:18:00,60.9,60.905,60.896,60.902,12800000.0
2009-06-04 04:19:00,60.894,60.899,60.878,60.899,35200000.0
2009-06-04 04:20:00,60.913,60.934,60.913,60.927,12800000.0
2009-06-04 04:21:00,60.951,60.964,60.951,60.953,11200000.0
2009-06-04 04:22:00,60.948,60.969,60.948,60.969,12800000.0
2009-06-04 04:23:00,60.988,60.988,60.934,60.934,12800000.0
2009-06-04 04:24:00,60.938,60.951,60.938,60.946,16000000.0
2009-06-04 04:25:00,60.948,60.956,60.948,60.956,8000000.0
2009-06-04 04:26:00,60.951,60.961,60.951,60.959,12800000.0
2009-06-04 04:27:00,60.951,60.953,60.928,60.928,17600000.0
2009-06-04 04:28:00,60.927,60.941,60.927,60.93,12800000.0
2009-06-04 04:29:00,60.887,60.887,60.814,60.814,8000000.0
2009-06-04 04:30:00,60.828,60.828,60.785,60.801,12800000.0
2009-06-04 04:31:00,60.843,60.843,60.803,60.803,16000000.0
2009-06-04 04:32:00,60.774,60.774,60.758,60.758,11200000.0
2009-06-04 04:33:00,60.764,60.764,60.752,60.753,12800000.0
2009-06-04 04:34:00,60.721,60.721,60.66,60.677,14400000.0
2009-06-04 04:35:00,60.662,60.662,60.563,60.563,11200000.0
2009-06-04 04:36:00,60.539,60.556,60.539,60.552,11200000.0
2009-06-04 04:37:00,60.481,60.481,60.451,60.463,11200000.0
2009-06-04 04:38:00,60.532,60.556,60.522,60.522,9600000.0
2009-06-04 04:39:00,60.545,60.545,60.52,60.524,14400000.0
2009-06-04 04:40:00,60.53,60.576,60.526,60.576,12800000.0
2009-06-04 04:41:00,60.555,60.555,60.523,60.523,11200000.0
2009-06-04 04:42:00,60.535,60.568,60.535,60.561,12800000.0
2009-06-04 04:43:00,60.577,60.578,60.566,60.571,16000000.0
2009-06-04 04:44:00,60.574,60.576,60.564,60.564,12800000.0
2009-06-04 04:45:00,60.563,60.563,60.558,60.559,11200000.0
2009-06-04 04:46:00,60.562,60.562,60.552,60.559,12800000.0
2009-06-04 04:47:00,60.59,60.6,60.59,60.594,8000000.0
2009-06-04 04:48:00,60.6,60.623,60.6,60.623,11200000.0
2009-06-04 04:49:00,60.624,60.639,60.622,60.639,12800000.0
2009-06-04 04:50:00,60.622,60.625,60.614,60.62,18000000.0
2009-06-04 04:51:00,60.611,60.611,60.595,60.611,16000000.0
2009-06-04 04:52:00,60.621,60.626,60.613,60.613,12800000.0
2009-06-04 04:53:00,60.615,60.637,60.615,60.637,12800000.0
2009-06-04 04:54:00,60.632,60.634,60.619,60.619,33000000.0
2009-06-04 04:55:00,60.632,60.642,60.63,60.642,11200000.0
2009-06-04 04:56:00,60.64,60.64,60.62,60.625,16000000.0
2009-06-04 04:57:00,60.633,60.639,60.619,60.619,17600000.0
2009-06-04 04:58:00,60.62,60.643,60.62,60.643,8000000.0
2009-06-04 04:59:00,60.671,60.685,60.661,60.685,17600000.0
2009-06-04 05:00:00,60.681,60.681,60.672,60.674,8000000.0
2009-06-04 05:01:00,60.671,60.671,60.656,60.658,14400000.0
2009-06-04 05:02:00,60.654,60.655,60.644,60.644,9600000.0
2009-06-04 05:03:00,60.643,60.643,60.629,60.635,9600000.0
2009-06-04 05:04:00,60.637,60.661,60.637,60.661,12800000.0
2009-06-04 05:05:00,60.676,60.676,60.664,60.673,12800000.0
2009-06-04 05:06:00,60.675,60.683,60.669,60.669,11200000.0
2009-06-04 05:07:00,60.684,60.684,60.671,60.672,11200000.0
2009-06-04 05:08:00,60.677,60.677,60.658,60.663,14400000.0
2009-06-04 05:09:00,60.669,60.675,60.664,60.675,8000000.0
2009-06-04 05:10:00,60.66,60.66,60.643,60.643,12800000.0
2009-06-04 05:11:00,60.645,60.657,60.645,60.653,8000000.0
2009-06-04 05:12:00,60.641,60.644,60.64,60.643,11200000.0
2009-06-04 05:13:00,60.641,60.642,60.623,60.63,10600000.0
2009-06-04 05:14:00,60.645,60.659,60.644,60.659,16000000.0
2009-06-04 05:15:00,60.656,60.656,60.619,60.621,8000000.0
2009-06-04 05:16:00,60.62,60.623,60.611,60.614,16000000.0
2009-06-04 05:17:00,60.612,60.612,60.588,60.591,14400000.0
2009-06-04 05:18:00,60.62,60.633,60.619,60.633,11200000.0
2009-06-04 05:19:00,60.607,60.618,60.587,60.587,17600000.0
2009-06-04 05:20:00,60.626,60.626,60.611,60.611,9600000.0
2009-06-04 05:21:00,60.624,60.633,60.624,60.631,8000000.0
2009-06-04 05:22:00,60.62,60.635,60.62,60.635,26000000.0
2009-06-04 05:23:00,60.635,60.638,60.63,60.638,43200000.0
2009-06-04 05:24:00,60.655,60.655,60.635,60.64,12800000.0
2009-06-04 05:25:00,60.647,60.649,60.631,60.649,12800000.0
2009-06-04 05:26:00,60.636,60.651,60.636,60.651,11200000.0
2009-06-04 05:27:00,60.665,60.671,60.663,60.67,12800000.0
2009-06-04 05:28:00,60.652,60.661,60.652,60.661,11200000.0
2009-06-04 05:29:00,60.66,60.665,60.647,60.647,17600000.0
2009-06-04 05:30:00,60.643,60.652,60.637,60.652,16000000.0
2009-06-04 05:31:00,60.645,60.66,60.645,60.657,11200000.0
2009-06-04 05:32:00,60.649,60.66,60.649,60.66,12800000.0
2009-06-04 05:33:00,60.67,60.67,60.652,60.652,11200000.0
2009-06-04 05:34:00,60.649,60.664,60.649,60.664,16000000.0
2009-06-04 05:35:00,60.667,60.67,60.665,60.665,11200000.0
2009-06-04 05:36:00,60.665,60.668,60.662,60.666,12800000.0
2009-06-04 05:37:00,60.671,60.678,60.664,60.678,12800000.0
2009-06-04 05:38:00,60.678,60.697,60.669,60.697,9600000.0
2009-06-04 05:39:00,60.686,60.686,60.669,60.676,12800000.0
2009-06-04 05:40:00,60.683,60.683,60.674,60.674,12800000.0
2009-06-04 05:41:00,60.67,60.67,60.658,60.662,11200000.0
2009-06-04 05:42:00,60.665,60.674,60.665,60.674,19200000.0
2009-06-04 05:43:00,60.685,60.705,60.685,60.705,9600000.0
2009-06-04 05:44:00,60.708,60.708,60.7,60.703,14400000.0
2009-06-04 05:45:00,60.696,60.701,60.693,60.697,12800000.0
2009-06-04 05:46:00,60.665,60.702,60.665,60.688,12800000.0
2009-06-04 05:47:00,60.71,60.713,60.708,60.711,12800000.0
2009-06-04 05:48:00,60.7,60.7,60.687,60.693,11200000.0
2009-06-04 05:49:00,60.685,60.685,60.678,60.678,22400000.0
2009-06-04 05:50:00,60.689,60.691,60.68,60.685,12800000.0
2009-06-04 05:51:00,60.659,60.659,60.642,60.642,9600000.0
2009-06-04 05:52:00,60.638,60.643,60.638,60.641,16400000.0
2009-06-04 05:53:00,60.654,60.673,60.65,60.673,12800000.0
2009-06-04 05:54:00,60.659,60.666,60.659,60.66,11200000.0
2009-06-04 05:55:00,60.648,60.66,60.648,60.66,16000000.0
2009-06-04 05:56:00,60.655,60.661,60.653,60.661,17600000.0
2009-06-04 05:57:00,60.687,60.698,60.687,60.694,11200000.0
2009-06-04 05:58:00,60.675,60.675,60.66,60.661,11200000.0
2009-06-04 05:59:00,60.657,60.658,60.649,60.653,17600000.0
2009-06-04 06:00:00,60.64,60.645,60.633,60.64,8000000.0
2009-06-04 06:01:00,60.644,60.652,60.644,60.649,8000000.0
2009-06-04 06:02:00,60.655,60.656,60.642,60.642,18000000.0
2009-06-04 06:03:00,60.644,60.663,60.644,60.66,12800000.0
2009-06-04 06:04:00,60.652,60.652,60.627,60.639,12800000.0
2009-06-04 06:05:00,60.635,60.635,60.626,60.627,11200000.0
2009-06-04 06:06:00,60.612,60.627,60.612,60.627,11200000.0
2009-06-04 06:07:00,60.628,60.654,60.628,60.654,11200000.0
2009-06-04 06:08:00,60.656,60.665,60.656,60.663,18000000.0
2009-06-04 06:09:00,60.665,60.684,60.665,60.669,12800000.0
2009-06-04 06:10:00,60.685,60.702,60.685,60.702,11200000.0
2009-06-04 06:11:00,60.699,60.699,60.691,60.698,35200000.0
2009-06-04 06:12:00,60.696,60.696,60.673,60.679,11200000.0
2009-06-04 06:13:00,60.671,60.673,60.643,60.643,14400000.0
2009-06-04 06:14:00,60.655,60.655,60.638,60.638,17600000.0
2009-06-04 06:15:00,60.63,60.643,60.63,60.642,8000000.0
2009-06-04 06:16:00,60.638,60.638,60.629,60.63,8000000.0
2009-06-04 06:17:00,60.618,60.646,60.618,60.631,12800000.0
2009-06-04 06:18:00,60.646,60.677,60.583,60.583,11200000.0
2009-06-04 06:19:00,60.676,60.698,60.676,60.686,12800000.0
2009-06-04 06:20:00,60.678,60.678,60.671,60.671,12800000.0
2009-06-04 06:21:00,60.695,60.703,60.695,60.697,14400000.0
2009-06-04 06:22:00,60.696,60.696,60.673,60.692,16000000.0
2009-06-04 06:23:00,60.685,60.697,60.685,60.697,11200000.0
2009-06-04 06:24:00,60.703,60.753,60.703,60.745,14400000.0
2009-06-04 06:25:00,60.744,60.751,60.744,60.751,8000000.0
2009-06-04 06:26:00,60.734,60.751,60.734,60.748,11200000.0
2009-06-04 06:27:00,60.757,60.76,60.748,60.748,8000000.0
2009-06-04 06:28:00,60.747,60.748,60.741,60.741,16000000.0
2009-06-04 06:29:00,60.737,60.738,60.728,60.73,12800000.0
2009-06-04 06:30:00,60.726,60.727,60.719,60.723,27200000.0
2009-06-04 06:31:00,60.721,60.727,60.71,60.727,11200000.0
2009-06-04 06:32:00,60.724,60.732,60.721,60.732,22400000.0
2009-06-04 06:33:00,60.727,60.737,60.723,60.737,24000000.0
2009-06-04 06:34:00,60.731,60.731,60.704,60.715,17600000.0
2009-06-04 06:35:00,60.703,60.724,60.703,60.722,11200000.0
2009-06-04 06:36:00,60.717,60.717,60.692,60.696,12800000.0
2009-06-04 06:37:00,60.684,60.694,60.677,60.677,12800000.0
2009-06-04 06:38:00,60.685,60.685,60.655,60.655,8000000.0
2009-06-04 06:39:00,60.645,60.652,60.631,60.631,14400000.0
2009-06-04 06:40:00,60.659,60.666,60.656,60.656,17600000.0
2009-06-04 06:41:00,60.653,60.661,60.649,60.649,8000000.0
2009-06-04 06:42:00,60.638,60.646,60.633,60.646,14400000.0
2009-06-04 06:43:00,60.676,60.692,60.676,60.677,19200000.0
2009-06-04 06:44:00,60.67,60.67,60.637,60.656,11200000.0
2009-06-04 06:45:00,60.632,60.634,60.623,60.629,12800000.0
2009-06-04 06:46:00,60.617,60.617,60.595,60.595,16000000.0
2009-06-04 06:47:00,60.593,60.593,60.577,60.577,12800000.0
2009-06-04 06:48:00,60.535,60.537,60.518,60.532,12800000.0
2009-06-04 06:49:00,60.502,60.506,60.497,60.497,8000000.0
2009-06-04 06:50:00,60.491,60.497,60.491,60.494,11200000.0
2009-06-04 06:51:00,60.504,60.537,60.504,60.537,16000000.0
2009-06-04 06:52:00,60.528,60.536,60.519,60.536,14400000.0
2009-06-04 06:53:00,60.459,60.569,60.459,60.549,8000000.0
2009-06-04 06:54:00,60.538,60.549,60.532,60.547,14400000.0
2009-06-04 06:55:00,60.501,60.501,60.485,60.497,9600000.0
2009-06-04 06:56:00,60.501,60.513,60.501,60.513,8000000.0
2009-06-04 06:57:00,60.51,60.519,60.507,60.507,16000000.0
2009-06-04 06:58:00,60.504,60.531,60.504,60.525,11200000.0
2009-06-04 06:59:00,60.54,60.54,60.531,60.532,17600000.0
2009-06-04 07:00:00,60.544,60.544,60.528,60.528,8000000.0
2009-06-04 07:01:00,60.503,60.506,60.464,60.464,9600000.0
2009-06-04 07:02:00,60.458,60.464,60.451,60.451,12800000.0
2009-06-04 07:03:00,60.452,60.462,60.452,60.462,12800000.0
2009-06-04 07:04:00,60.471,60.471,60.464,60.468,8000000.0
2009-06-04 07:05:00,60.475,60.5,60.475,60.484,12800000.0
2009-06-04 07:06:00,60.496,60.496,60.486,60.486,16000000.0
2009-06-04 07:07:00,60.482,60.495,60.479,60.479,12800000.0
2009-06-04 07:08:00,60.498,60.501,60.481,60.481,28800000.0
2009-06-04 07:09:00,60.494,60.517,60.494,60.517,16000000.0
2009-06-04 07:10:00,60.522,60.53,60.522,60.524,19200000.0
2009-06-04 07:11:00,60.552,60.567,60.552,60.567,17600000.0
2009-06-04 07:12:00,60.579,60.593,60.575,60.586,12800000.0
2009-06-04 07:13:00,60.61,60.637,60.61,60.637,14400000.0
2009-06-04 07:14:00,60.625,60.625,60.6,60.6,12800000.0
2009-06-04 07:15:00,60.613,60.625,60.613,60.625,11200000.0
2009-06-04 07:16:00,60.632,60.632,60.598,60.605,14400000.0
2009-06-04 07:17:00,60.582,60.582,60.553,60.553,11200000.0
2009-06-04 07:18:00,60.544,60.545,60.535,60.542,11200000.0
2009-06-04 07:19:00,60.553,60.564,60.548,60.564,8000000.0
2009-06-04 07:20:00,60.565,60.57,60.559,60.559,14400000.0
2009-06-04 07:21:00,60.556,60.556,60.549,60.55,12800000.0
2009-06-04 07:22:00,60.547,60.569,60.547,60.569,12800000.0
2009-06-04 07:23:00,60.569,60.569,60.549,60.555,16000000.0
2009-06-04 07:24:00,60.563,60.58,60.563,60.575,8000000.0
2009-06-04 07:25:00,60.576,60.587,60.576,60.583,11200000.0
2009-06-04 07:26:00,60.567,60.578,60.56,60.573,12800000.0
2009-06-04 07:27:00,60.576,60.581,60.57,60.573,12800000.0
2009-06-04 07:28:00,60.559,60.569,60.559,60.566,12800000.0
2009-06-04 07:29:00,60.564,60.582,60.562,60.562,27600000.0
2009-06-04 07:30:00,60.545,60.549,60.454,60.547,16000000.0
2009-06-04 07:31:00,60.558,60.565,60.552,60.556,11200000.0
2009-06-04 07:32:00,60.562,60.576,60.562,60.576,8000000.0
2009-06-04 07:33:00,60.567,60.571,60.548,60.548,16000000.0
2009-06-04 07:34:00,60.559,60.567,60.559,60.56,11200000.0
2009-06-04 07:35:00,60.544,60.562,60.544,60.562,13200000.0
2009-06-04 07:36:00,60.561,60.563,60.549,60.56,12800000.0
2009-06-04 07:37:00,60.547,60.547,60.525,60.536,9600000.0
2009-06-04 07:38:00,60.563,60.563,60.551,60.558,8000000.0
2009-06-04 07:39:00,60.551,60.563,60.542,60.551,19200000.0
2009-06-04 07:40:00,60.515,60.538,60.509,60.509,11200000.0
2009-06-04 07:41:00,60.53,60.537,60.529,60.531,32000000.0
2009-06-04 07:42:00,60.511,60.517,60.492,60.517,33600000.0
2009-06-04 07:43:00,60.527,60.527,60.513,60.513,29200000.0
2009-06-04 07:44:00,60.516,60.517,60.507,60.507,8000000.0
2009-06-04 07:45:00,60.496,60.534,60.465,60.534,9600000.0
2009-06-04 07:46:00,60.524,60.524,60.504,60.504,27200000.0
2009-06-04 07:47:00,60.497,60.497,60.485,60.485,8000000.0
2009-06-04 07:48:00,60.495,60.512,60.495,60.507,11200000.0
2009-06-04 07:49:00,60.497,60.509,60.497,60.506,16000000.0
2009-06-04 07:50:00,60.496,60.528,60.496,60.528,11200000.0
2009-06-04 07:51:00,60.516,60.531,60.514,60.514,38400000.0
2009-06-04 07:52:00,60.52,60.521,60.517,60.521,9600000.0
2009-06-04 07:53:00,60.523,60.531,60.516,60.516,11200000.0
2009-06-04 07:54:00,60.513,60.513,60.507,60.512,12800000.0
2009-06-04 07:55:00,60.51,60.521,60.509,60.513,30400000.0
2009-06-04 07:56:00,60.523,60.523,60.508,60.508,8000000.0
2009-06-04 07:57:00,60.508,60.512,60.504,60.507,17600000.0
2009-06-04 07:58:00,60.51,60.524,60.51,60.522,11200000.0
2009-06-04 07:59:00,60.534,60.534,60.527,60.529,17600000.0
2009-06-04 08:00:00,60.516,60.556,60.512,60.556,20800000.0
2009-06-04 08:01:00,60.574,60.587,60.572,60.587,11200000.0
2009-06-04 08:02:00,60.594,60.604,60.591,60.604,11200000.0
2009-06-04 08:03:00,60.631,60.657,60.631,60.634,9600000.0
2009-06-04 08:04:00,60.662,60.687,60.662,60.685,10000000.0
2009-06-04 08:05:00,60.717,60.747,60.717,60.745,12800000.0
2009-06-04 08:06:00,60.721,60.721,60.672,60.672,12800000.0
2009-06-04 08:07:00,60.648,60.654,60.632,60.639,16000000.0
2009-06-04 08:08:00,60.645,60.646,60.64,60.64,9600000.0
2009-06-04 08:09:00,60.674,60.675,60.663,60.663,12800000.0
2009-06-04 08:10:00,60.656,60.677,60.656,60.677,30400000.0
2009-06-04 08:11:00,60.681,60.692,60.679,60.692,22400000.0
2009-06-04 08:12:00,60.689,60.722,60.689,60.722,17600000.0
2009-06-04 08:13:00,60.754,60.785,60.754,60.784,14400000.0
2009-06-04 08:14:00,60.795,60.818,60.784,60.818,16000000.0
2009-06-04 08:15:00,60.813,60.82,60.809,60.81,11200000.0
2009-06-04 08:16:00,60.804,60.807,60.791,60.798,19200000.0
2009-06-04 08:17:00,60.797,60.8,60.796,60.797,11200000.0
2009-06-04 08:18:00,60.8,60.8,60.791,60.795,11200000.0
2009-06-04 08:19:00,60.799,60.824,60.799,60.819,11200000.0
2009-06-04 08:20:00,60.818,60.818,60.806,60.806,12800000.0
2009-06-04 08:21:00,60.824,60.835,60.812,60.812,9600000.0
2009-06-04 08:22:00,60.822,60.824,60.815,60.815,11200000.0
2009-06-04 08:23:00,60.821,60.833,60.821,60.824,16000000.0
2009-06-04 08:24:00,60.832,60.838,60.824,60.834,17600000.0
2009-06-04 08:25:00,60.829,60.844,60.829,60.832,12800000.0
2009-06-04 08:26:00,60.83,60.851,60.83,60.851,11200000.0
2009-06-04 08:27:00,60.85,60.851,60.823,60.823,11200000.0
2009-06-04 08:28:00,60.823,60.823,60.815,60.815,12800000.0
2009-06-04 08:29:00,60.808,60.808,60.786,60.786,11200000.0
2009-06-04 08:30:00,60.787,60.809,60.785,60.809,12800000.0
2009-06-04 08:31:00,60.794,60.811,60.794,60.811,13200000.0
2009-06-04 08:32:00,60.837,60.849,60.836,60.849,14400000.0
2009-06-04 08:33:00,60.856,60.856,60.837,60.838,41600000.0
2009-06-04 08:34:00,60.834,60.844,60.829,60.842,11200000.0
2009-06-04 08:35:00,60.85,60.862,60.849,60.854,48000000.0
2009-06-04 08:36:00,60.868,60.909,60.868,60.909,16000000.0
2009-06-04 08:37:00,60.916,60.916,60.891,60.909,14400000.0
2009-06-04 08:38:00,60.928,60.956,60.928,60.942,17600000.0
2009-06-04 08:39:00,60.946,60.947,60.894,60.894,14400000.0
2009-06-04 08:40:00,60.876,60.88,60.871,60.872,11200000.0
2009-06-04 08:41:00,60.868,60.882,60.867,60.867,32000000.0
2009-06-04 08:42:00,60.857,60.869,60.857,60.864,14400000.0
2009-06-04 08:43:00,60.86,60.865,60.843,60.862,11200000.0
2009-06-04 08:44:00,60.864,60.921,60.864,60.915,12800000.0
2009-06-04 08:45:00,60.936,60.993,60.936,60.993,36800000.0
2009-06-04 08:46:00,60.999,60.999,60.97,60.97,9600000.0
2009-06-04 08:47:00,60.953,60.953,60.932,60.932,24000000.0
2009-06-04 08:48:00,60.947,60.979,60.947,60.967,30400000.0
2009-06-04 08:49:00,60.984,60.994,60.984,60.994,8000000.0
2009-06-04 08:50:00,61.011,61.02,61.01,61.014,12800000.0
2009-06-04 08:51:00,61.033,61.04,61.033,61.038,22400000.0
2009-06-04 08:52:00,61.041,61.046,61.038,61.044,35600000.0
2009-06-04 08:53:00,61.031,61.031,60.999,61.001,56000000.0
2009-06-04 08:54:00,61.003,61.003,60.985,60.985,22400000.0
2009-06-04 08:55:00,60.983,61.005,60.983,61.005,17600000.0
2009-06-04 08:56:00,61.007,61.024,61.007,61.011,14400000.0
2009-06-04 08:57:00,61.005,61.013,61.004,61.008,43200000.0
2009-06-04 08:58:00,60.987,61.014,60.987,61.003,19200000.0
2009-06-04 08:59:00,61.017,61.023,61.011,61.011,14400000.0
2009-06-04 09:00:00,61.029,61.086,61.026,61.086,32400000.0
2009-06-04 09:01:00,61.114,61.204,61.114,61.204,32000000.0
2009-06-04 09:02:00,61.21,61.21,61.165,61.165,19200000.0
2009-06-04 09:03:00,61.203,61.216,61.203,61.216,16000000.0
2009-06-04 09:04:00,61.199,61.199,61.183,61.183,22400000.0
2009-06-04 09:05:00,61.179,61.184,61.17,61.184,19200000.0
2009-06-04 09:06:00,61.195,61.205,61.183,61.183,30400000.0
2009-06-04 09:07:00,61.153,61.153,61.109,61.109,19200000.0
2009-06-04 09:08:00,61.145,61.146,61.128,61.129,12800000.0
2009-06-04 09:09:00,61.137,61.176,61.137,61.176,46400000.0
2009-06-04 09:10:00,61.182,61.182,61.155,61.162,24400000.0
2009-06-04 09:11:00,61.16,61.16,61.112,61.115,28800000.0
2009-06-04 09:12:00,61.099,61.127,61.099,61.119,14400000.0
2009-06-04 09:13:00,61.137,61.137,61.123,61.126,12800000.0
2009-06-04 09:14:00,61.118,61.157,61.118,61.157,12800000.0
2009-06-04 09:15:00,61.18,61.18,61.138,61.143,30400000.0
2009-06-04 09:16:00,61.118,61.138,61.107,61.107,50000000.0
2009-06-04 09:17:00,61.125,61.125,61.075,61.083,78400000.0
2009-06-04 09:18:00,61.093,61.162,61.093,61.162,72400000.0
2009-06-04 09:19:00,61.19,61.253,61.19,61.253,65600000.0
2009-06-04 09:20:00,61.27,61.27,61.213,61.213,76200000.0
2009-06-04 09:21:00,61.198,61.208,61.194,61.201,49600000.0
2009-06-04 09:22:00,61.199,61.199,61.17,61.173,36800000.0
2009-06-04 09:23:00,61.171,61.174,61.16,61.16,69200000.0
2009-06-04 09:24:00,61.127,61.141,61.126,61.14,43200000.0
2009-06-04 09:25:00,61.144,61.156,61.127,61.127,19200000.0
2009-06-04 09:26:00,61.103,61.117,61.103,61.117,32000000.0
2009-06-04 09:27:00,61.124,61.135,61.117,61.135,70400000.0
2009-06-04 09:28:00,61.13,61.136,61.13,61.134,8000000.0
2009-06-04 09:29:00,61.148,61.153,61.142,61.149,36800000.0
2009-06-04 09:30:00,61.165,61.254,61.165,61.254,25600000.0
2009-06-04 09:31:00,61.304,61.332,61.304,61.325,12800000.0
2009-06-04 09:32:00,61.325,61.333,61.314,61.314,34000000.0
2009-06-04 09:33:00,61.307,61.307,61.295,61.3,30400000.0
2009-06-04 09:34:00,61.284,61.286,61.247,61.247,33600000.0
2009-06-04 09:35:00,61.245,61.251,61.239,61.239,52800000.0
2009-06-04 09:36:00,61.25,61.253,61.232,61.253,46400000.0
2009-06-04 09:37:00,61.252,61.277,61.252,61.268,33600000.0
2009-06-04 09:38:00,61.248,61.256,61.246,61.256,12800000.0
2009-06-04 09:39:00,61.253,61.253,61.223,61.223,43200000.0
2009-06-04 09:40:00,61.198,61.228,61.198,61.21,46400000.0
2009-06-04 09:41:00,61.211,61.24,61.211,61.24,30400000.0
2009-06-04 09:42:00,61.241,61.251,61.221,61.221,43200000.0
2009-06-04 09:43:00,61.222,61.223,61.208,61.218,56000000.0
2009-06-04 09:44:00,61.216,61.216,61.171,61.172,30800000.0
2009-06-04 09:45:00,61.171,61.187,61.165,61.187,19200000.0
2009-06-04 09:46:00,61.198,61.221,61.198,61.209,27200000.0
2009-06-04 09:47:00,61.183,61.183,61.148,61.148,12800000.0
2009-06-04 09:48:00,61.151,61.16,61.148,61.16,9600000.0
2009-06-04 09:49:00,61.147,61.147,61.113,61.113,9600000.0
2009-06-04 09:50:00,61.111,61.117,61.102,61.106,33000000.0
2009-06-04 09:51:00,61.105,61.115,61.101,61.111,84800000.0
2009-06-04 09:52:00,61.118,61.127,61.117,61.119,35200000.0
2009-06-04 09:53:00,61.12,61.129,61.116,61.127,30400000.0
2009-06-04 09:54:00,61.139,61.139,61.128,61.13,12800000.0
2009-06-04 09:55:00,61.132,61.132,61.123,61.123,33600000.0
2009-06-04 09:56:00,61.118,61.126,61.098,61.123,36800000.0
2009-06-04 09:57:00,61.106,61.124,61.1,61.124,24000000.0
2009-06-04 09:58:00,61.118,61.131,61.118,61.131,31400000.0
2009-06-04 09:59:00,61.162,61.175,61.162,61.175,51200000.0
2009-06-04 10:00:00,61.202,61.24,61.202,61.228,62400000.0
2009-06-04 10:01:00,61.248,61.328,61.248,61.328,17600000.0
2009-06-04 10:02:00,61.351,61.351,61.298,61.322,36800000.0
2009-06-04 10:03:00,61.328,61.338,61.323,61.323,44800000.0
2009-06-04 10:04:00,61.316,61.316,61.286,61.286,40000000.0
2009-06-04 10:05:00,61.301,61.301,61.278,61.279,38800000.0
2009-06-04 10:06:00,61.279,61.331,61.279,61.331,33600000.0
2009-06-04 10:07:00,61.342,61.344,61.327,61.329,43200000.0
2009-06-04 10:08:00,61.298,61.298,61.244,61.244,49600000.0
2009-06-04 10:09:00,61.23,61.23,61.21,61.21,12800000.0
2009-06-04 10:10:00,61.194,61.199,61.185,61.189,46400000.0
2009-06-04 10:11:00,61.172,61.191,61.171,61.171,58000000.0
2009-06-04 10:12:00,61.183,61.201,61.183,61.199,58000000.0
2009-06-04 10:13:00,61.175,61.181,61.158,61.18,41600000.0
2009-06-04 10:14:00,61.183,61.187,61.177,61.187,30400000.0
2009-06-04 10:15:00,61.187,61.193,61.184,61.193,30400000.0
2009-06-04 10:16:00,61.194,61.207,61.194,61.204,17600000.0
2009-06-04 10:17:00,61.205,61.218,61.204,61.204,12800000.0
2009-06-04 10:18:00,61.183,61.213,61.183,61.213,12800000.0
2009-06-04 10:19:00,61.206,61.214,61.193,61.196,74600000.0
2009-06-04 10:20:00,61.222,61.222,61.209,61.209,9600000.0
2009-06-04 10:21:00,61.209,61.209,61.197,61.201,35200000.0
2009-06-04 10:22:00,61.211,61.22,61.211,61.215,9600000.0
2009-06-04 10:23:00,61.205,61.216,61.2,61.215,33600000.0
2009-06-04 10:24:00,61.214,61.228,61.214,61.226,43200000.0
2009-06-04 10:25:00,61.222,61.239,61.222,61.235,64000000.0
2009-06-04 10:26:00,61.242,61.256,61.242,61.256,36800000.0
2009-06-04 10:27:00,61.243,61.243,61.221,61.221,52800000.0
2009-06-04 10:28:00,61.218,61.226,61.207,61.207,88400000.0
2009-06-04 10:29:00,61.201,61.207,61.197,61.202,9600000.0
2009-06-04 10:30:00,61.196,61.204,61.192,61.198,27200000.0
2009-06-04 10:31:00,61.209,61.231,61.209,61.231,32000000.0
2009-06-04 10:32:00,61.238,61.238,61.219,61.234,46400000.0
2009-06-04 10:33:00,61.221,61.221,61.185,61.189,35200000.0
2009-06-04 10:34:00,61.193,61.204,61.191,61.204,17600000.0
2009-06-04 10:35:00,61.21,61.216,61.201,61.201,12800000.0
2009-06-04 10:36:00,61.213,61.249,61.213,61.249,11200000.0
2009-06-04 10:37:00,61.264,61.281,61.264,61.281,19200000.0
2009-06-04 10:38:00,61.291,61.295,61.282,61.282,28800000.0
2009-06-04 10:39:00,61.313,61.367,61.313,61.357,16000000.0
2009-06-04 10:40:00,61.333,61.333,61.311,61.311,24000000.0
2009-06-04 10:41:00,61.327,61.375,61.327,61.375,57600000.0
2009-06-04 10:42:00,61.371,61.371,61.307,61.32,38400000.0
2009-06-04 10:43:00,61.315,61.319,61.313,61.316,9600000.0
2009-06-04 10:44:00,61.299,61.338,61.299,61.338,19200000.0
2009-06-04 10:45:00,61.368,61.378,61.367,61.378,22400000.0
2009-06-04 10:46:00,61.378,61.378,61.341,61.347,28800000.0
2009-06-04 10:47:00,61.336,61.352,61.336,61.352,25600000.0
2009-06-04 10:48:00,61.332,61.332,61.3,61.3,38400000.0
2009-06-04 10:49:00,61.312,61.341,61.312,61.341,25600000.0
2009-06-04 10:50:00,61.319,61.324,61.306,61.306,59200000.0
2009-06-04 10:51:00,61.312,61.322,61.312,61.315,68800000.0
2009-06-04 10:52:00,61.304,61.309,61.295,61.295,35200000.0
2009-06-04 10:53:00,61.286,61.288,61.279,61.286,59200000.0
2009-06-04 10:54:00,61.298,61.301,61.281,61.281,54400000.0
2009-06-04 10:55:00,61.27,61.278,61.268,61.273,41600000.0
2009-06-04 10:56:00,61.272,61.307,61.272,61.307,44800000.0
2009-06-04 10:57:00,61.323,61.339,61.318,61.331,33600000.0
2009-06-04 10:58:00,61.332,61.332,61.323,61.326,40000000.0
2009-06-04 10:59:00,61.35,61.371,61.35,61.371,49600000.0
2009-06-04 11:00:00,61.413,61.43,61.413,61.415,51200000.0
2009-06-04 11:01:00,61.423,61.438,61.423,61.438,12800000.0
2009-06-04 11:02:00,61.436,61.436,61.419,61.419,19200000.0
2009-06-04 11:03:00,61.415,61.418,61.407,61.408,36800000.0
2009-06-04 11:04:00,61.381,61.388,61.38,61.381,27200000.0
2009-06-04 11:05:00,61.399,61.4,61.395,61.396,11200000.0
2009-06-04 11:06:00,61.414,61.448,61.414,61.448,30800000.0
2009-06-04 11:07:00,61.474,61.505,61.474,61.503,46400000.0
2009-06-04 11:08:00,61.498,61.504,61.494,61.495,32000000.0
2009-06-04 11:09:00,61.489,61.498,61.485,61.491,75600000.0
2009-06-04 11:10:00,61.486,61.499,61.481,61.496,37600000.0
2009-06-04 11:11:00,61.523,61.523,61.491,61.491,52800000.0
2009-06-04 11:12:00,61.487,61.502,61.481,61.493,70400000.0
2009-06-04 11:13:00,61.495,61.523,61.495,61.51,12800000.0
2009-06-04 11:14:00,61.516,61.542,61.516,61.542,57600000.0
2009-06-04 11:15:00,61.553,61.555,61.548,61.554,11200000.0
2009-06-04 11:16:00,61.549,61.549,61.514,61.52,17600000.0
2009-06-04 11:17:00,61.527,61.551,61.527,61.551,54400000.0
2009-06-04 11:18:00,61.553,61.553,61.535,61.547,73600000.0
2009-06-04 11:19:00,61.545,61.552,61.528,61.53,56000000.0
2009-06-04 11:20:00,61.526,61.526,61.484,61.484,35200000.0
2009-06-04 11:21:00,61.477,61.492,61.477,61.487,39400000.0
2009-06-04 11:22:00,61.488,61.49,61.476,61.476,41600000.0
2009-06-04 11:23:00,61.495,61.506,61.472,61.506,51200000.0
2009-06-04 11:24:00,61.516,61.517,61.49,61.491,53200000.0
2009-06-04 11:25:00,61.499,61.518,61.499,61.513,35600000.0
2009-06-04 11:26:00,61.525,61.525,61.504,61.504,27200000.0
2009-06-04 11:27:00,61.503,61.522,61.494,61.494,12800000.0
2009-06-04 11:28:00,61.495,61.503,61.484,61.503,41600000.0
2009-06-04 11:29:00,61.504,61.505,61.473,61.474,43200000.0
2009-06-04 11:30:00,61.487,61.494,61.487,61.489,11200000.0
2009-06-04 11:31:00,61.493,61.504,61.493,61.497,27200000.0
2009-06-04 11:32:00,61.501,61.501,61.485,61.487,35200000.0
2009-06-04 11:33:00,61.498,61.501,61.492,61.501,17600000.0
2009-06-04 11:34:00,61.492,61.497,61.488,61.488,33600000.0
2009-06-04 11:35:00,61.48,61.494,61.48,61.485,17600000.0
2009-06-04 11:36:00,61.482,61.484,61.469,61.475,43600000.0
2009-06-04 11:37:00,61.491,61.513,61.484,61.513,41600000.0
2009-06-04 11:38:00,61.499,61.504,61.496,61.504,27200000.0
2009-06-04 11:39:00,61.505,61.513,61.505,61.505,11200000.0
2009-06-04 11:40:00,61.524,61.561,61.524,61.561,22400000.0
2009-06-04 11:41:00,61.58,61.58,61.541,61.541,38400000.0
2009-06-04 11:42:00,61.526,61.54,61.51,61.54,38400000.0
2009-06-04 11:43:00,61.517,61.517,61.505,61.505,17600000.0
2009-06-04 11:44:00,61.507,61.512,61.503,61.503,59200000.0
2009-06-04 11:45:00,61.507,61.514,61.49,61.49,50000000.0
2009-06-04 11:46:00,61.519,61.526,61.518,61.52,11200000.0
2009-06-04 11:47:00,61.523,61.534,61.522,61.534,55400000.0
2009-06-04 11:48:00,61.552,61.557,61.545,61.545,9600000.0
2009-06-04 11:49:00,61.55,61.556,61.547,61.556,41600000.0
2009-06-04 11:50:00,61.547,61.549,61.54,61.547,44800000.0
2009-06-04 11:51:00,61.539,61.548,61.536,61.538,44800000.0
2009-06-04 11:52:00,61.533,61.533,61.516,61.524,32000000.0
2009-06-04 11:53:00,61.513,61.513,61.464,61.464,35200000.0
2009-06-04 11:54:00,61.464,61.472,61.454,61.472,48000000.0
2009-06-04 11:55:00,61.442,61.443,61.419,61.421,45200000.0
2009-06-04 11:56:00,61.426,61.426,61.407,61.426,64000000.0
2009-06-04 11:57:00,61.403,61.443,61.403,61.443,22400000.0
2009-06-04 11:58:00,61.437,61.437,61.422,61.434,41600000.0
2009-06-04 11:59:00,61.433,61.437,61.425,61.425,51200000.0
2009-06-04 12:00:00,61.419,61.425,61.417,61.425,36800000.0
2009-06-04 12:01:00,61.428,61.428,61.403,61.415,19200000.0
2009-06-04 12:02:00,61.413,61.423,61.411,61.411,12800000.0
2009-06-04 12:03:00,61.455,61.463,61.453,61.459,51200000.0
2009-06-04 12:04:00,61.46,61.462,61.447,61.462,24000000.0
2009-06-04 12:05:00,61.454,61.454,61.426,61.426,29200000.0
2009-06-04 12:06:00,61.41,61.415,61.408,61.414,24000000.0
2009-06-04 12:07:00,61.41,61.434,61.41,61.434,20800000.0
2009-06-04 12:08:00,61.424,61.424,61.361,61.361,43200000.0
2009-06-04 12:09:00,61.339,61.339,61.301,61.314,25600000.0
2009-06-04 12:10:00,61.309,61.331,61.305,61.329,11200000.0
2009-06-04 12:11:00,61.347,61.353,61.339,61.351,27200000.0
2009-06-04 12:12:00,61.338,61.338,61.318,61.321,30400000.0
2009-06-04 12:13:00,61.309,61.344,61.309,61.344,14400000.0
2009-06-04 12:14:00,61.331,61.331,61.303,61.303,8000000.0
2009-06-04 12:15:00,61.298,61.307,61.287,61.303,27200000.0
2009-06-04 12:16:00,61.291,61.291,61.26,61.26,27200000.0
2009-06-04 12:17:00,61.262,61.269,61.256,61.256,43200000.0
2009-06-04 12:18:00,61.253,61.262,61.251,61.262,25600000.0
2009-06-04 12:19:00,61.257,61.265,61.248,61.248,35200000.0
2009-06-04 12:20:00,61.249,61.27,61.249,61.27,36800000.0
2009-06-04 12:21:00,61.26,61.263,61.247,61.263,59200000.0
2009-06-04 12:22:00,61.258,61.258,61.25,61.254,30400000.0
2009-06-04 12:23:00,61.23,61.24,61.23,61.237,32000000.0
2009-06-04 12:24:00,61.258,61.26,61.248,61.255,33600000.0
2009-06-04 12:25:00,61.237,61.237,61.203,61.203,22400000.0
2009-06-04 12:26:00,61.198,61.198,61.174,61.177,30800000.0
2009-06-04 12:27:00,61.166,61.177,61.157,61.177,30400000.0
2009-06-04 12:28:00,61.173,61.184,61.173,61.181,60800000.0
2009-06-04 12:29:00,61.084,61.201,61.084,61.107,115200000.0
2009-06-04 12:30:00,61.109,61.2,61.108,61.191,46400000.0
2009-06-04 12:31:00,61.194,61.212,61.194,61.202,70400000.0
2009-06-04 12:32:00,61.193,61.213,61.193,61.2,28800000.0
2009-06-04 12:33:00,61.173,61.173,61.134,61.134,40000000.0
2009-06-04 12:34:00,61.125,61.125,61.091,61.091,27200000.0
2009-06-04 12:35:00,61.106,61.113,61.08,61.08,25600000.0
2009-06-04 12:36:00,61.081,61.088,61.077,61.078,48000000.0
2009-06-04 12:37:00,61.094,61.107,61.093,61.107,14800000.0
2009-06-04 12:38:00,61.091,61.091,61.071,61.071,8000000.0
2009-06-04 12:39:00,61.073,61.092,61.073,61.092,24000000.0
2009-06-04 12:40:00,61.101,61.14,61.101,61.14,16000000.0
2009-06-04 12:41:00,61.176,61.187,61.151,61.187,22400000.0
2009-06-04 12:42:00,61.207,61.21,61.168,61.168,22800000.0
2009-06-04 12:43:00,61.154,61.158,61.108,61.111,36800000.0
2009-06-04 12:44:00,61.108,61.121,61.108,61.115,21800000.0
2009-06-04 12:45:00,61.112,61.114,61.101,61.108,36000000.0
2009-06-04 12:46:00,61.086,61.092,61.081,61.092,44800000.0
2009-06-04 12:47:00,61.085,61.085,61.072,61.072,30400000.0
2009-06-04 12:48:00,61.075,61.076,61.066,61.069,32000000.0
2009-06-04 12:49:00,61.077,61.094,61.077,61.093,40000000.0
2009-06-04 12:50:00,61.104,61.123,61.104,61.111,16000000.0
2009-06-04 12:51:00,61.117,61.152,61.115,61.152,22400000.0
2009-06-04 12:52:00,61.136,61.136,61.127,61.13,25600000.0
2009-06-04 12:53:00,61.115,61.12,61.082,61.082,11200000.0
2009-06-04 12:54:00,61.082,61.095,61.073,61.095,11200000.0
2009-06-04 12:55:00,61.101,61.159,61.101,61.159,24000000.0
2009-06-04 12:56:00,61.144,61.148,61.142,61.142,12800000.0
2009-06-04 12:57:00,61.129,61.177,61.129,61.177,27200000.0
2009-06-04 12:58:00,61.18,61.202,61.18,61.194,12800000.0
2009-06-04 12:59:00,61.192,61.205,61.187,61.205,14400000.0
2009-06-04 13:00:00,61.206,61.206,61.183,61.183,8400000.0
2009-06-04 13:01:00,61.172,61.172,61.163,61.168,17600000.0
2009-06-04 13:02:00,61.166,61.17,61.141,61.141,12800000.0
2009-06-04 13:03:00,61.133,61.15,61.133,61.142,12800000.0
2009-06-04 13:04:00,61.159,61.159,61.146,61.156,16000000.0
2009-06-04 13:05:00,61.152,61.17,61.152,61.16,13200000.0
2009-06-04 13:06:00,61.157,61.157,61.126,61.141,17600000.0
2009-06-04 13:07:00,61.139,61.143,61.127,61.127,12800000.0
2009-06-04 13:08:00,61.107,61.107,61.091,61.098,32000000.0
2009-06-04 13:09:00,61.101,61.101,61.079,61.079,28800000.0
2009-06-04 13:10:00,61.057,61.06,61.036,61.058,32000000.0
2009-06-04 13:11:00,61.055,61.058,61.052,61.052,19200000.0
2009-06-04 13:12:00,61.043,61.046,60.981,60.981,16000000.0
2009-06-04 13:13:00,60.988,60.99,60.977,60.987,11200000.0
2009-06-04 13:14:00,60.978,60.978,60.968,60.978,11200000.0
2009-06-04 13:15:00,60.992,60.995,60.982,60.982,11200000.0
2009-06-04 13:16:00,61.02,61.052,61.02,61.052,25000000.0
2009-06-04 13:17:00,61.076,61.105,61.076,61.103,12800000.0
2009-06-04 13:18:00,61.089,61.092,61.069,61.069,56000000.0
2009-06-04 13:19:00,61.063,61.074,61.063,61.072,8000000.0
2009-06-04 13:20:00,61.068,61.076,61.064,61.07,12800000.0
2009-06-04 13:21:00,61.094,61.094,61.063,61.068,56000000.0
2009-06-04 13:22:00,61.045,61.045,61.011,61.014,11200000.0
2009-06-04 13:23:00,61.024,61.025,61.015,61.021,12800000.0
2009-06-04 13:24:00,61.011,61.03,61.011,61.03,14400000.0
2009-06-04 13:25:00,61.041,61.055,61.036,61.036,33600000.0
2009-06-04 13:26:00,61.027,61.027,61.015,61.015,24000000.0
2009-06-04 13:27:00,61.01,61.019,61.005,61.005,40000000.0
2009-06-04 13:28:00,61.033,61.066,61.027,61.066,20800000.0
2009-06-04 13:29:00,61.069,61.069,61.044,61.048,22400000.0
2009-06-04 13:30:00,61.033,61.046,61.033,61.045,36800000.0
2009-06-04 13:31:00,61.024,61.047,61.024,61.047,11200000.0
2009-06-04 13:32:00,61.064,61.076,61.061,61.07,17600000.0
2009-06-04 13:33:00,61.103,61.138,61.103,61.131,12800000.0
2009-06-04 13:34:00,61.115,61.115,61.059,61.059,12800000.0
2009-06-04 13:35:00,61.05,61.077,61.05,61.077,12800000.0
2009-06-04 13:36:00,61.09,61.117,61.09,61.095,48000000.0
2009-06-04 13:37:00,61.054,61.054,61.021,61.021,24000000.0
2009-06-04 13:38:00,60.999,61.024,60.999,61.024,29200000.0
2009-06-04 13:39:00,61.037,61.037,60.999,60.999,25600000.0
2009-06-04 13:40:00,60.986,60.988,60.983,60.983,9600000.0
2009-06-04 13:41:00,60.984,61.02,60.984,61.02,16000000.0
2009-06-04 13:42:00,61.044,61.077,61.044,61.075,12800000.0
2009-06-04 13:43:00,61.069,61.08,61.063,61.063,25600000.0
2009-06-04 13:44:00,61.055,61.063,61.054,61.055,28200000.0
2009-06-04 13:45:00,61.039,61.049,61.039,61.041,12800000.0
2009-06-04 13:46:00,61.019,61.019,60.993,60.995,17600000.0
2009-06-04 13:47:00,60.986,60.993,60.911,60.911,27200000.0
2009-06-04 13:48:00,60.91,60.963,60.91,60.963,9600000.0
2009-06-04 13:49:00,60.981,60.993,60.98,60.991,33600000.0
2009-06-04 13:50:00,60.995,60.995,60.964,60.966,33400000.0
2009-06-04 13:51:00,60.948,60.951,60.904,60.904,8000000.0
2009-06-04 13:52:00,60.898,60.929,60.898,60.928,40000000.0
2009-06-04 13:53:00,60.954,60.966,60.951,60.966,36800000.0
2009-06-04 13:54:00,60.974,60.985,60.974,60.983,24000000.0
2009-06-04 13:55:00,60.97,60.97,60.938,60.938,11200000.0
2009-06-04 13:56:00,60.886,60.888,60.828,60.828,14400000.0
2009-06-04 13:57:00,60.747,60.747,60.46,60.46,14400000.0
2009-06-04 13:58:00,60.459,60.655,60.459,60.521,32000000.0
2009-06-04 13:59:00,60.468,60.468,60.24,60.419,48000000.0
2009-06-04 14:00:00,60.478,60.494,60.447,60.494,32000000.0
2009-06-04 14:01:00,60.621,60.621,60.4,60.4,14400000.0
2009-06-04 14:02:00,60.359,60.426,60.359,60.408,28800000.0
2009-06-04 14:03:00,60.436,60.477,60.436,60.476,14400000.0
2009-06-04 14:04:00,60.517,60.568,60.517,60.536,9600000.0
2009-06-04 14:05:00,60.535,60.578,60.522,60.577,25600000.0
2009-06-04 14:06:00,60.534,60.646,60.534,60.646,17600000.0
2009-06-04 14:07:00,60.666,60.666,60.581,60.588,12800000.0
2009-06-04 14:08:00,60.69,60.742,60.636,60.722,24000000.0
2009-06-04 14:09:00,60.695,60.695,60.66,60.674,11200000.0
2009-06-04 14:10:00,60.653,60.657,60.563,60.563,17600000.0
2009-06-04 14:11:00,60.546,60.567,60.546,60.554,12800000.0
2009-06-04 14:12:00,60.474,60.552,60.457,60.552,12800000.0
2009-06-04 14:13:00,60.6,60.656,60.6,60.656,23400000.0
2009-06-04 14:14:00,60.65,60.668,60.602,60.602,20800000.0
2009-06-04 14:15:00,60.612,60.626,60.612,60.626,34000000.0
2009-06-04 14:16:00,60.655,60.655,60.628,60.628,27200000.0
2009-06-04 14:17:00,60.59,60.612,60.59,60.604,11200000.0
2009-06-04 14:18:00,60.628,60.635,60.618,60.618,16000000.0
2009-06-04 14:19:00,60.623,60.651,60.618,60.651,40000000.0
2009-06-04 14:20:00,60.629,60.643,60.614,60.614,14400000.0
2009-06-04 14:21:00,60.599,60.599,60.548,60.572,33600000.0
2009-06-04 14:22:00,60.595,60.612,60.595,60.612,14400000.0
2009-06-04 14:23:00,60.621,60.624,60.618,60.619,17600000.0
2009-06-04 14:24:00,60.629,60.659,60.629,60.64,36800000.0
2009-06-04 14:25:00,60.667,60.683,60.664,60.682,12800000.0
2009-06-04 14:26:00,60.703,60.722,60.703,60.715,19200000.0
2009-06-04 14:27:00,60.705,60.752,60.705,60.752,11200000.0
2009-06-04 14:28:00,60.753,60.753,60.745,60.749,11200000.0
2009-06-04 14:29:00,60.772,60.777,60.753,60.753,12800000.0
2009-06-04 14:30:00,60.779,60.835,60.764,60.764,11200000.0
2009-06-04 14:31:00,60.868,60.868,60.738,60.825,16000000.0
2009-06-04 14:32:00,60.86,60.943,60.86,60.943,9600000.0
2009-06-04 14:33:00,60.953,60.963,60.936,60.936,18000000.0
2009-06-04 14:34:00,60.894,60.918,60.894,60.918,17600000.0
2009-06-04 14:35:00,60.926,60.94,60.923,60.936,11200000.0
2009-06-04 14:36:00,60.942,60.962,60.942,60.946,8000000.0
2009-06-04 14:37:00,60.933,60.942,60.906,60.906,12800000.0
2009-06-04 14:38:00,60.88,60.921,60.88,60.921,11200000.0
2009-06-04 14:39:00,60.9,60.9,60.792,60.792,17600000.0
2009-06-04 14:40:00,60.737,60.802,60.737,60.802,16000000.0
2009-06-04 14:41:00,60.794,60.804,60.791,60.796,11200000.0
2009-06-04 14:42:00,60.762,60.769,60.729,60.729,16000000.0
2009-06-04 14:43:00,60.763,60.77,60.759,60.761,17600000.0
2009-06-04 14:44:00,60.79,60.81,60.79,60.81,12800000.0
2009-06-04 14:45:00,60.783,60.789,60.779,60.781,12800000.0
2009-06-04 14:46:00,60.772,60.773,60.763,60.763,17600000.0
2009-06-04 14:47:00,60.77,60.792,60.77,60.784,12800000.0
2009-06-04 14:48:00,60.805,60.805,60.79,60.8,11200000.0
2009-06-04 14:49:00,60.814,60.814,60.789,60.789,16000000.0
2009-06-04 14:50:00,60.794,60.794,60.771,60.787,12800000.0
2009-06-04 14:51:00,60.814,60.902,60.814,60.902,17600000.0
2009-06-04 14:52:00,60.949,60.988,60.949,60.972,14400000.0
2009-06-04 14:53:00,60.951,60.967,60.945,60.967,11200000.0
2009-06-04 14:54:00,60.978,60.978,60.94,60.94,12800000.0
2009-06-04 14:55:00,60.937,60.972,60.937,60.94,11200000.0
2009-06-04 14:56:00,60.917,60.97,60.917,60.956,16000000.0
2009-06-04 14:57:00,60.964,60.964,60.951,60.958,12800000.0
2009-06-04 14:58:00,60.949,60.949,60.931,60.949,14400000.0
2009-06-04 14:59:00,60.957,60.964,60.938,60.938,12800000.0
2009-06-04 15:00:00,60.907,60.931,60.905,60.925,16000000.0
2009-06-04 15:01:00,60.934,60.949,60.907,60.949,17600000.0
2009-06-04 15:02:00,60.956,60.958,60.951,60.951,11200000.0
2009-06-04 15:03:00,60.953,60.953,60.926,60.932,11200000.0
2009-06-04 15:04:00,60.904,60.904,60.877,60.877,16000000.0
2009-06-04 15:05:00,60.902,60.979,60.902,60.979,12800000.0
2009-06-04 15:06:00,60.967,60.978,60.967,60.969,11200000.0
2009-06-04 15:07:00,60.985,60.985,60.966,60.966,11200000.0
2009-06-04 15:08:00,60.921,60.975,60.921,60.975,11200000.0
2009-06-04 15:09:00,60.99,61.031,60.99,61.006,14400000.0
2009-06-04 15:10:00,60.993,60.999,60.975,60.975,16000000.0
2009-06-04 15:11:00,60.951,60.951,60.914,60.914,11200000.0
2009-06-04 15:12:00,60.878,60.915,60.878,60.915,9600000.0
2009-06-04 15:13:00,60.904,60.904,60.882,60.882,12800000.0
2009-06-04 15:14:00,60.864,60.864,60.832,60.832,8000000.0
2009-06-04 15:15:00,60.809,60.812,60.79,60.809,17600000.0
2009-06-04 15:16:00,60.824,60.825,60.801,60.825,12800000.0
2009-06-04 15:17:00,60.811,60.811,60.773,60.773,14400000.0
2009-06-04 15:18:00,60.752,60.752,60.725,60.725,12800000.0
2009-06-04 15:19:00,60.704,60.704,60.627,60.636,16000000.0
2009-06-04 15:20:00,60.612,60.62,60.577,60.577,16000000.0
2009-06-04 15:21:00,60.601,60.655,60.546,60.655,17600000.0
2009-06-04 15:22:00,60.643,60.654,60.637,60.651,11200000.0
2009-06-04 15:23:00,60.674,60.684,60.674,60.682,11200000.0
2009-06-04 15:24:00,60.655,60.655,60.633,60.644,11200000.0
2009-06-04 15:25:00,60.629,60.629,60.607,60.609,12800000.0
2009-06-04 15:26:00,60.607,60.608,60.574,60.608,14400000.0
2009-06-04 15:27:00,60.605,60.607,60.555,60.555,12800000.0
2009-06-04 15:28:00,60.529,60.545,60.522,60.545,12800000.0
2009-06-04 15:29:00,60.591,60.627,60.591,60.605,17600000.0
2009-06-04 15:30:00,60.623,60.635,60.621,60.621,17600000.0
2009-06-04 15:31:00,60.572,60.577,60.549,60.549,12800000.0
2009-06-04 15:32:00,60.533,60.533,60.512,60.53,11200000.0
2009-06-04 15:33:00,60.534,60.534,60.506,60.506,11200000.0
2009-06-04 15:34:00,60.532,60.555,60.532,60.552,11200000.0
2009-06-04 15:35:00,60.545,60.588,60.545,60.588,8000000.0
2009-06-04 15:36:00,60.563,60.586,60.563,60.584,14400000.0
2009-06-04 15:37:00,60.589,60.6,60.589,60.593,16000000.0
2009-06-04 15:38:00,60.575,60.61,60.575,60.61,16000000.0
2009-06-04 15:39:00,60.62,60.62,60.584,60.586,14400000.0
2009-06-04 15:40:00,60.592,60.617,60.579,60.617,12800000.0
2009-06-04 15:41:00,60.623,60.623,60.604,60.604,16000000.0
2009-06-04 15:42:00,60.605,60.608,60.543,60.597,17600000.0
2009-06-04 15:43:00,60.585,60.585,60.527,60.527,12800000.0
2009-06-04 15:44:00,60.515,60.515,60.473,60.473,8000000.0
2009-06-04 15:45:00,60.479,60.506,60.479,60.506,12800000.0
2009-06-04 15:46:00,60.509,60.522,60.509,60.514,11200000.0
2009-06-04 15:47:00,60.518,60.541,60.511,60.511,11200000.0
2009-06-04 15:48:00,60.49,60.498,60.49,60.49,12800000.0
2009-06-04 15:49:00,60.455,60.455,60.426,60.45,11200000.0
2009-06-04 15:50:00,60.415,60.415,60.399,60.399,14400000.0
2009-06-04 15:51:00,60.387,60.404,60.373,60.373,11200000.0
2009-06-04 15:52:00,60.343,60.343,60.329,60.336,11200000.0
2009-06-04 15:53:00,60.337,60.346,60.333,60.333,12800000.0
2009-06-04 15:54:00,60.298,60.319,60.298,60.319,17600000.0
2009-06-04 15:55:00,60.338,60.345,60.317,60.345,17600000.0
2009-06-04 15:56:00,60.343,60.343,60.332,60.332,8000000.0
2009-06-04 15:57:00,60.343,60.367,60.343,60.345,14400000.0
2009-06-04 15:58:00,60.362,60.371,60.36,60.371,11200000.0
2009-06-04 15:59:00,60.39,60.436,60.39,60.436,11200000.0
2009-06-04 16:00:00,60.419,60.422,60.401,60.422,11200000.0
2009-06-04 16:01:00,60.422,60.429,60.422,60.424,11200000.0
2009-06-04 16:02:00,60.434,60.465,60.434,60.461,17600000.0
2009-06-04 16:03:00,60.471,60.476,60.47,60.471,12800000.0
2009-06-04 16:04:00,60.477,60.477,60.411,60.472,11200000.0
2009-06-04 16:05:00,60.477,60.493,60.477,60.493,14400000.0
2009-06-04 16:06:00,60.466,60.47,60.441,60.47,16400000.0
2009-06-04 16:07:00,60.449,60.449,60.434,60.44,11200000.0
2009-06-04 16:08:00,60.437,60.439,60.423,60.43,11200000.0
2009-06-04 16:09:00,60.42,60.42,60.393,60.4,17600000.0
2009-06-04 16:10:00,60.394,60.396,60.385,60.385,12800000.0
2009-06-04 16:11:00,60.365,60.365,60.315,60.339,11200000.0
2009-06-04 16:12:00,60.329,60.329,60.294,60.309,17600000.0
2009-06-04 16:13:00,60.312,60.326,60.304,60.319,11200000.0
2009-06-04 16:14:00,60.337,60.342,60.327,60.331,14400000.0
2009-06-04 16:15:00,60.325,60.325,60.311,60.318,11200000.0
2009-06-04 16:16:00,60.3,60.319,60.293,60.319,11200000.0
2009-06-04 16:17:00,60.308,60.316,60.293,60.311,17600000.0
2009-06-04 16:18:00,60.326,60.388,60.326,60.37,12800000.0
2009-06-04 16:19:00,60.38,60.38,60.354,60.354,11200000.0
2009-06-04 16:20:00,60.371,60.437,60.371,60.437,11200000.0
2009-06-04 16:21:00,60.439,60.439,60.417,60.417,11200000.0
2009-06-04 16:22:00,60.424,60.465,60.424,60.465,11200000.0
2009-06-04 16:23:00,60.469,60.523,60.469,60.523,12800000.0
2009-06-04 16:24:00,60.539,60.539,60.52,60.531,11600000.0
2009-06-04 16:25:00,60.567,60.582,60.567,60.579,12800000.0
2009-06-04 16:26:00,60.546,60.557,60.542,60.548,12800000.0
2009-06-04 16:27:00,60.547,60.556,60.534,60.534,17600000.0
2009-06-04 16:28:00,60.535,60.6,60.535,60.6,11200000.0
2009-06-04 16:29:00,60.598,60.609,60.594,60.594,14400000.0
2009-06-04 16:30:00,60.602,60.606,60.595,60.606,14400000.0
2009-06-04 16:31:00,60.612,60.612,60.597,60.6,14400000.0
2009-06-04 16:32:00,60.577,60.577,60.552,60.562,8000000.0
2009-06-04 16:33:00,60.539,60.539,60.533,60.538,9600000.0
2009-06-04 16:34:00,60.551,60.562,60.545,60.555,17600000.0
2009-06-04 16:35:00,60.566,60.614,60.566,60.614,12800000.0
2009-06-04 16:36:00,60.612,60.612,60.596,60.596,11200000.0
2009-06-04 16:37:00,60.583,60.612,60.583,60.608,12800000.0
2009-06-04 16:38:00,60.625,60.629,60.616,60.629,14400000.0
2009-06-04 16:39:00,60.634,60.652,60.634,60.647,12800000.0
2009-06-04 16:40:00,60.657,60.669,60.638,60.638,17600000.0
2009-06-04 16:41:00,60.617,60.641,60.617,60.641,12800000.0
2009-06-04 16:42:00,60.63,60.63,60.62,60.625,11200000.0
2009-06-04 16:43:00,60.622,60.622,60.585,60.585,12800000.0
2009-06-04 16:44:00,60.598,60.662,60.598,60.662,11200000.0
2009-06-04 16:45:00,60.68,60.743,60.68,60.743,11200000.0
2009-06-04 16:46:00,60.754,60.761,60.74,60.759,14400000.0
2009-06-04 16:47:00,60.756,60.782,60.754,60.782,17600000.0
2009-06-04 16:48:00,60.823,60.836,60.818,60.836,11200000.0
2009-06-04 16:49:00,60.844,60.857,60.844,60.856,12800000.0
2009-06-04 16:50:00,60.852,60.871,60.841,60.871,17600000.0
2009-06-04 16:51:00,60.876,60.912,60.853,60.853,11200000.0
2009-06-04 16:52:00,60.936,60.936,60.92,60.936,17600000.0
2009-06-04 16:53:00,60.901,60.906,60.886,60.886,17600000.0
2009-06-04 16:54:00,60.852,60.863,60.84,60.85,11200000.0
2009-06-04 16:55:00,60.85,60.969,60.85,60.969,14400000.0
2009-06-04 16:56:00,60.966,61.0,60.966,60.986,12800000.0
2009-06-04 16:57:00,61.011,61.026,60.921,60.921,16000000.0
2009-06-04 16:58:00,60.969,60.969,60.939,60.945,12800000.0
2009-06-04 16:59:00,60.928,60.928,60.899,60.912,12800000.0
2009-06-04 17:00:00,60.906,60.918,60.905,60.918,11200000.0
2009-06-04 17:01:00,60.914,60.914,60.819,60.903,12800000.0
2009-06-04 17:02:00,60.912,60.94,60.912,60.925,16000000.0
2009-06-04 17:03:00,60.913,60.915,60.904,60.904,11200000.0
2009-06-04 17:04:00,60.898,60.901,60.89,60.9,11200000.0
2009-06-04 17:05:00,60.896,60.896,60.884,60.884,17600000.0
2009-06-04 17:06:00,60.876,60.886,60.866,60.886,11200000.0
2009-06-04 17:07:00,60.908,60.931,60.908,60.929,11600000.0
2009-06-04 17:08:00,60.941,60.996,60.941,60.992,17600000.0
2009-06-04 17:09:00,61.019,61.046,61.019,61.041,16000000.0
2009-06-04 17:10:00,61.028,61.028,61.007,61.007,11200000.0
2009-06-04 17:11:00,61.018,61.018,60.998,60.999,12800000.0
2009-06-04 17:12:00,61.0,61.006,60.974,60.997,13200000.0
2009-06-04 17:13:00,61.0,61.016,61.0,61.016,12800000.0
2009-06-04 17:14:00,61.026,61.03,61.011,61.017,12800000.0
2009-06-04 17:15:00,61.016,61.073,61.016,61.073,12800000.0
2009-06-04 17:16:00,61.1,61.105,61.087,61.087,11200000.0
2009-06-04 17:17:00,61.097,61.107,61.097,61.104,11200000.0
2009-06-04 17:18:00,61.113,61.131,61.113,61.118,12800000.0
2009-06-04 17:19:00,61.115,61.125,61.104,61.105,12800000.0
2009-06-04 17:20:00,61.097,61.097,61.075,61.075,11200000.0
2009-06-04 17:21:00,61.073,61.073,61.055,61.069,12800000.0
2009-06-04 17:22:00,61.069,61.081,60.973,61.064,11600000.0
2009-06-04 17:23:00,61.062,61.077,61.062,61.077,11200000.0
2009-06-04 17:24:00,61.1,61.122,61.1,61.117,11200000.0
2009-06-04 17:25:00,61.12,61.12,61.097,61.097,11200000.0
2009-06-04 17:26:00,61.088,61.093,61.082,61.082,11200000.0
2009-06-04 17:27:00,61.111,61.12,61.106,61.117,17600000.0
2009-06-04 17:28:00,61.151,61.167,61.141,61.167,12800000.0
2009-06-04 17:29:00,61.123,61.123,61.069,61.096,12800000.0
2009-06-04 17:30:00,61.115,61.118,61.1,61.1,11200000.0
2009-06-04 17:31:00,61.075,61.08,61.053,61.053,12800000.0
2009-06-04 17:32:00,61.058,61.062,61.053,61.053,11200000.0
2009-06-04 17:33:00,61.06,61.06,61.047,61.047,12800000.0
2009-06-04 17:34:00,61.054,61.059,61.048,61.057,11200000.0
2009-06-04 17:35:00,61.036,61.036,61.006,61.006,12800000.0
2009-06-04 17:36:00,61.013,61.025,61.011,61.025,11200000.0
2009-06-04 17:37:00,61.039,61.039,60.99,60.99,9600000.0
2009-06-04 17:38:00,61.006,61.019,61.006,61.014,8000000.0
2009-06-04 17:39:00,61.016,61.04,61.016,61.04,17600000.0
2009-06-04 17:40:00,61.094,61.102,61.066,61.066,11200000.0
2009-06-04 17:41:00,61.05,61.054,61.036,61.054,11200000.0
2009-06-04 17:42:00,61.049,61.054,61.047,61.054,11200000.0
2009-06-04 17:43:00,61.07,61.07,61.04,61.047,12800000.0
2009-06-04 17:44:00,61.062,61.083,61.062,61.063,12800000.0
2009-06-04 17:45:00,61.051,61.051,61.039,61.039,11200000.0
2009-06-04 17:46:00,61.019,61.019,60.977,60.977,12200000.0
2009-06-04 17:47:00,60.975,60.975,60.961,60.961,12800000.0
2009-06-04 17:48:00,60.996,61.017,60.996,61.017,11200000.0
2009-06-04 17:49:00,61.024,61.044,61.024,61.041,11200000.0
2009-06-04 17:50:00,61.036,61.036,61.012,61.013,12800000.0
2009-06-04 17:51:00,61.008,61.024,61.008,61.024,11200000.0
2009-06-04 17:52:00,61.027,61.027,61.001,61.001,12800000.0
2009-06-04 17:53:00,61.012,61.014,60.999,61.012,17600000.0
2009-06-04 17:54:00,60.976,60.976,60.942,60.951,8000000.0
2009-06-04 17:55:00,60.96,60.976,60.959,60.976,12800000.0
2009-06-04 17:56:00,60.971,61.005,60.971,61.005,11200000.0
2009-06-04 17:57:00,60.966,60.966,60.859,60.87,16000000.0
2009-06-04 17:58:00,60.848,60.896,60.848,60.872,12800000.0
2009-06-04 17:59:00,60.862,60.862,60.806,60.806,11200000.0
2009-06-04 18:00:00,60.769,60.769,60.756,60.758,17600000.0
2009-06-04 18:01:00,60.744,60.744,60.609,60.717,17600000.0
2009-06-04 18:02:00,60.756,60.772,60.756,60.772,8000000.0
2009-06-04 18:03:00,60.765,60.765,60.738,60.738,12800000.0
2009-06-04 18:04:00,60.731,60.743,60.66,60.66,11200000.0
2009-06-04 18:05:00,60.656,60.672,60.656,60.663,17600000.0
2009-06-04 18:06:00,60.666,60.686,60.666,60.681,12800000.0
2009-06-04 18:07:00,60.692,60.695,60.682,60.694,11200000.0
2009-06-04 18:08:00,60.713,60.743,60.713,60.743,16000000.0
2009-06-04 18:09:00,60.772,60.824,60.772,60.824,16000000.0
2009-06-04 18:10:00,60.834,60.834,60.822,60.828,12800000.0
2009-06-04 18:11:00,60.816,60.83,60.811,60.83,11200000.0
2009-06-04 18:12:00,60.828,60.828,60.817,60.82,13200000.0
2009-06-04 18:13:00,60.801,60.821,60.801,60.819,11200000.0
2009-06-04 18:14:00,60.813,60.832,60.804,60.832,12800000.0
2009-06-04 18:15:00,60.81,60.817,60.79,60.79,8000000.0
2009-06-04 18:16:00,60.789,60.789,60.75,60.75,12800000.0
2009-06-04 18:17:00,60.74,60.74,60.7,60.7,11200000.0
2009-06-04 18:18:00,60.701,60.717,60.701,60.713,11200000.0
2009-06-04 18:19:00,60.729,60.741,60.729,60.737,16000000.0
2009-06-04 18:20:00,60.723,60.729,60.716,60.716,12800000.0
2009-06-04 18:21:00,60.711,60.711,60.69,60.707,11200000.0
2009-06-04 18:22:00,60.743,60.745,60.672,60.731,16000000.0
2009-06-04 18:23:00,60.74,60.79,60.737,60.788,16000000.0
2009-06-04 18:24:00,60.787,60.787,60.663,60.663,12800000.0
2009-06-04 18:25:00,60.686,60.711,60.686,60.693,11200000.0
2009-06-04 18:26:00,60.702,60.72,60.698,60.72,12800000.0
2009-06-04 18:27:00,60.726,60.789,60.726,60.789,14400000.0
2009-06-04 18:28:00,60.805,60.805,60.79,60.802,12800000.0
2009-06-04 18:29:00,60.814,60.814,60.791,60.797,12800000.0
2009-06-04 18:30:00,60.758,60.758,60.73,60.738,11200000.0
2009-06-04 18:31:00,60.739,60.764,60.728,60.764,12800000.0
2009-06-04 18:32:00,60.763,60.763,60.675,60.675,11200000.0
2009-06-04 18:33:00,60.652,60.652,60.628,60.631,11200000.0
2009-06-04 18:34:00,60.593,60.631,60.593,60.631,12800000.0
2009-06-04 18:35:00,60.638,60.675,60.635,60.675,12800000.0
2009-06-04 18:36:00,60.705,60.792,60.705,60.791,12800000.0
2009-06-04 18:37:00,60.797,60.823,60.797,60.823,17600000.0
2009-06-04 18:38:00,60.828,60.83,60.797,60.797,11200000.0
2009-06-04 18:39:00,60.784,60.836,60.784,60.836,16400000.0
2009-06-04 18:40:00,60.859,60.872,60.859,60.87,12800000.0
2009-06-04 18:41:00,60.872,60.886,60.87,60.886,14400000.0
2009-06-04 18:42:00,60.88,60.907,60.88,60.907,11200000.0
2009-06-04 18:43:00,60.914,60.914,60.898,60.899,12800000.0
2009-06-04 18:44:00,60.872,60.889,60.872,60.875,11200000.0
2009-06-04 18:45:00,60.905,60.91,60.901,60.903,11200000.0
2009-06-04 18:46:00,60.876,60.911,60.876,60.901,11200000.0
2009-06-04 18:47:00,60.913,60.914,60.897,60.897,12800000.0
2009-06-04 18:48:00,60.889,60.906,60.889,60.903,12800000.0
2009-06-04 18:49:00,60.899,60.899,60.884,60.885,12800000.0
2009-06-04 18:50:00,60.878,60.885,60.864,60.881,17600000.0
2009-06-04 18:51:00,60.887,60.897,60.877,60.897,12800000.0
2009-06-04 18:52:00,60.92,60.939,60.92,60.925,12800000.0
2009-06-04 18:53:00,60.908,60.915,60.892,60.914,12800000.0
2009-06-04 18:54:00,60.883,60.895,60.883,60.89,11200000.0
2009-06-04 18:55:00,60.916,60.922,60.914,60.918,11200000.0
2009-06-04 18:56:00,60.912,60.912,60.875,60.875,16000000.0
2009-06-04 18:57:00,60.868,60.878,60.865,60.875,11200000.0
2009-06-04 18:58:00,60.874,60.906,60.874,60.906,11200000.0
2009-06-04 18:59:00,60.92,60.928,60.92,60.922,17600000.0
2009-06-04 19:00:00,60.919,60.919,60.904,60.913,12800000.0
2009-06-04 19:01:00,60.896,60.899,60.889,60.889,12800000.0
2009-06-04 19:02:00,60.9,60.9,60.893,60.893,11200000.0
2009-06-04 19:03:00,60.899,60.901,60.895,60.9,12200000.0
2009-06-04 19:04:00,60.893,60.908,60.893,60.908,16000000.0
2009-06-04 19:05:00,60.919,60.924,60.916,60.919,14400000.0
2009-06-04 19:06:00,60.919,60.919,60.909,60.912,16000000.0
2009-06-04 19:07:00,60.908,60.908,60.886,60.893,11200000.0
2009-06-04 19:08:00,60.925,61.011,60.925,61.011,17600000.0
2009-06-04 19:09:00,61.031,61.045,61.031,61.045,12800000.0
2009-06-04 19:10:00,61.04,61.04,61.03,61.037,17600000.0
2009-06-04 19:11:00,61.039,61.052,61.039,61.052,12800000.0
2009-06-04 19:12:00,61.109,61.163,61.109,61.163,11200000.0
2009-06-04 19:13:00,61.134,61.142,61.129,61.138,11200000.0
2009-06-04 19:14:00,61.105,61.147,61.105,61.117,16000000.0
2009-06-04 19:15:00,61.114,61.12,61.097,61.097,12800000.0
2009-06-04 19:16:00,61.115,61.137,61.115,61.134,12800000.0
2009-06-04 19:17:00,61.135,61.135,61.127,61.134,12800000.0
2009-06-04 19:18:00,61.123,61.131,61.123,61.127,17600000.0
2009-06-04 19:19:00,61.136,61.139,61.129,61.138,16000000.0
2009-06-04 19:20:00,61.141,61.142,61.126,61.126,16000000.0
2009-06-04 19:21:00,61.139,61.143,61.129,61.141,16000000.0
2009-06-04 19:22:00,61.148,61.152,61.141,61.146,11200000.0
2009-06-04 19:23:00,61.149,61.198,61.149,61.181,17600000.0
2009-06-04 19:24:00,61.192,61.192,61.141,61.141,17600000.0
2009-06-04 19:25:00,61.117,61.131,61.117,61.12,17600000.0
2009-06-04 19:26:00,61.121,61.146,61.121,61.146,11200000.0
2009-06-04 19:27:00,61.169,61.169,61.136,61.136,11200000.0
2009-06-04 19:28:00,61.151,61.153,61.142,61.142,12800000.0
2009-06-04 19:29:00,61.158,61.168,61.144,61.144,11200000.0
2009-06-04 19:30:00,61.153,61.158,61.15,61.158,14400000.0
2009-06-04 19:31:00,61.159,61.162,61.151,61.151,17600000.0
2009-06-04 19:32:00,61.13,61.168,61.13,61.167,12800000.0
2009-06-04 19:33:00,61.167,61.167,61.147,61.151,12800000.0
2009-06-04 19:34:00,61.171,61.182,61.171,61.182,9600000.0
2009-06-04 19:35:00,61.184,61.191,61.177,61.184,17600000.0
2009-06-04 19:36:00,61.187,61.19,61.184,61.19,11200000.0
2009-06-04 19:37:00,61.192,61.202,61.192,61.199,11200000.0
2009-06-04 19:38:00,61.2,61.223,61.2,61.223,9600000.0
2009-06-04 19:39:00,61.23,61.262,61.23,61.262,11200000.0
2009-06-04 19:40:00,61.265,61.279,61.261,61.263,14400000.0
2009-06-04 19:41:00,61.26,61.268,61.256,61.268,12800000.0
2009-06-04 19:42:00,61.271,61.271,61.244,61.253,12800000.0
2009-06-04 19:43:00,61.261,61.261,61.255,61.256,11200000.0
2009-06-04 19:44:00,61.253,61.256,61.235,61.249,16000000.0
2009-06-04 19:45:00,61.247,61.253,61.244,61.253,11200000.0
2009-06-04 19:46:00,61.215,61.215,61.207,61.207,8000000.0
2009-06-04 19:47:00,61.206,61.21,61.194,61.194,16000000.0
2009-06-04 19:48:00,61.221,61.243,61.217,61.243,11200000.0
2009-06-04 19:49:00,61.261,61.267,61.248,61.264,12800000.0
2009-06-04 19:50:00,61.264,61.264,61.249,61.249,12800000.0
2009-06-04 19:51:00,61.27,61.292,61.27,61.292,12800000.0
2009-06-04 19:52:00,61.284,61.284,61.242,61.284,11200000.0
2009-06-04 19:53:00,61.283,61.286,61.265,61.273,17600000.0
2009-06-04 19:54:00,61.286,61.295,61.281,61.281,14400000.0
2009-06-04 19:55:00,61.252,61.252,61.234,61.239,11200000.0
2009-06-04 19:56:00,61.236,61.237,61.227,61.228,11200000.0
2009-06-04 19:57:00,61.217,61.217,61.195,61.202,12800000.0
2009-06-04 19:58:00,61.193,61.207,61.193,61.207,8000000.0
2009-06-04 19:59:00,61.232,61.232,61.214,61.231,14400000.0
2009-06-04 20:00:00,61.237,61.242,61.236,61.238,12800000.0
2009-06-04 20:01:00,61.242,61.242,61.23,61.23,11200000.0
2009-06-04 20:02:00,61.217,61.228,61.208,61.218,17600000.0
2009-06-04 20:03:00,61.195,61.203,61.195,61.203,8000000.0
2009-06-04 20:04:00,61.233,61.234,61.216,61.232,13200000.0
2009-06-04 20:05:00,61.236,61.239,61.23,61.239,12800000.0
2009-06-04 20:06:00,61.228,61.228,61.213,61.219,12800000.0
2009-06-04 20:07:00,61.23,61.23,61.218,61.222,16000000.0
2009-06-04 20:08:00,61.237,61.237,61.225,61.233,12800000.0
2009-06-04 20:09:00,61.23,61.231,61.216,61.225,8000000.0
2009-06-04 20:10:00,61.218,61.234,61.218,61.224,17600000.0
2009-06-04 20:11:00,61.226,61.23,61.225,61.23,8000000.0
2009-06-04 20:12:00,61.223,61.234,61.221,61.223,14400000.0
2009-06-04 20:13:00,61.231,61.236,61.228,61.231,11200000.0
2009-06-04 20:14:00,61.231,61.231,61.225,61.23,8000000.0
2009-06-04 20:15:00,61.226,61.227,61.219,61.219,11200000.0
2009-06-04 20:16:00,61.218,61.219,61.211,61.211,12800000.0
2009-06-04 20:17:00,61.208,61.208,61.188,61.19,12800000.0
2009-06-04 20:18:00,61.184,61.196,61.184,61.196,12800000.0
2009-06-04 20:19:00,61.19,61.19,61.176,61.176,11200000.0
2009-06-04 20:20:00,61.175,61.186,61.175,61.186,11200000.0
2009-06-04 20:21:00,61.195,61.216,61.195,61.216,11200000.0
2009-06-04 20:22:00,61.224,61.228,61.221,61.222,11200000.0
2009-06-04 20:23:00,61.236,61.236,61.225,61.228,16000000.0
2009-06-04 20:24:00,61.234,61.24,61.227,61.227,16000000.0
2009-06-04 20:25:00,61.209,61.226,61.209,61.226,12800000.0
2009-06-04 20:26:00,61.253,61.278,61.253,61.278,17600000.0
2009-06-04 20:27:00,61.292,61.3,61.291,61.298,12800000.0
2009-06-04 20:28:00,61.309,61.327,61.309,61.327,17600000.0
2009-06-04 20:29:00,61.328,61.328,61.276,61.276,12800000.0
2009-06-04 20:30:00,61.282,61.288,61.278,61.284,14400000.0
2009-06-04 20:31:00,61.294,61.297,61.283,61.283,14400000.0
2009-06-04 20:32:00,61.293,61.305,61.293,61.305,8000000.0
2009-06-04 20:33:00,61.309,61.318,61.301,61.316,16000000.0
2009-06-04 20:34:00,61.322,61.326,61.314,61.319,9600000.0
2009-06-04 20:35:00,61.304,61.319,61.304,61.314,16000000.0
2009-06-04 20:36:00,61.319,61.32,61.314,61.315,11200000.0
2009-06-04 20:37:00,61.313,61.313,61.295,61.295,8000000.0
2009-06-04 20:38:00,61.271,61.277,61.269,61.27,12800000.0
2009-06-04 20:39:00,61.27,61.27,61.256,61.256,7400000.0
2009-06-04 20:40:00,61.261,61.278,61.258,61.278,12800000.0
2009-06-04 20:41:00,61.263,61.263,61.236,61.236,9600000.0
2009-06-04 20:42:00,61.247,61.259,61.247,61.259,12800000.0
2009-06-04 20:43:00,61.262,61.262,61.249,61.251,8000000.0
2009-06-04 20:44:00,61.251,61.258,61.243,61.243,11200000.0
2009-06-04 20:45:00,61.268,61.309,61.268,61.309,8000000.0
2009-06-04 20:46:00,61.311,61.311,61.302,61.304,12800000.0
2009-06-04 20:47:00,61.311,61.313,61.298,61.298,11200000.0
2009-06-04 20:48:00,61.322,61.33,61.319,61.33,12800000.0
2009-06-04 20:49:00,61.338,61.342,61.337,61.342,11200000.0
2009-06-04 20:50:00,61.331,61.342,61.323,61.326,12800000.0
2009-06-04 20:51:00,61.37,61.42,61.37,61.412,11200000.0
2009-06-04 20:52:00,61.445,61.465,61.445,61.458,11200000.0
2009-06-04 20:53:00,61.445,61.445,61.411,61.412,12800000.0
2009-06-04 20:54:00,61.41,61.41,61.396,61.404,11200000.0
2009-06-04 20:55:00,61.409,61.416,61.405,61.407,12800000.0
2009-06-04 20:56:00,61.398,61.421,61.398,61.418,12800000.0
2009-06-04 20:57:00,61.411,61.431,61.411,61.427,11200000.0
2009-06-04 20:58:00,61.433,61.433,61.413,61.422,17600000.0
2009-06-04 20:59:00,61.43,61.467,61.371,61.429,14400000.0
2009-06-04 21:00:00,61.388,61.397,61.372,61.395,12800000.0
2009-06-04 21:01:00,61.388,61.388,61.366,61.366,17600000.0
2009-06-04 21:02:00,61.368,61.379,61.367,61.374,11200000.0
2009-06-04 21:03:00,61.35,61.359,61.342,61.345,12800000.0
2009-06-04 21:04:00,61.368,61.368,61.357,61.364,11200000.0
2009-06-04 21:05:00,61.355,61.355,61.334,61.334,14400000.0
2009-06-04 21:06:00,61.286,61.384,61.286,61.384,17600000.0
2009-06-04 21:07:00,61.346,61.351,61.323,61.351,12800000.0
2009-06-04 21:08:00,61.301,61.301,61.283,61.292,12800000.0
2009-06-04 21:09:00,61.274,61.278,61.263,61.263,12800000.0
2009-06-04 21:10:00,61.258,61.258,61.224,61.238,12800000.0
2009-06-04 21:11:00,61.23,61.293,61.23,61.293,12800000.0
2009-06-04 21:12:00,61.277,61.291,61.276,61.291,12800000.0
2009-06-04 21:13:00,61.289,61.3,61.289,61.299,11200000.0
2009-06-04 21:14:00,61.303,61.31,61.297,61.297,17600000.0
2009-06-04 21:15:00,61.313,61.321,61.309,61.321,17000000.0
2009-06-04 21:16:00,61.307,61.313,61.304,61.306,12800000.0
2009-06-04 21:17:00,61.318,61.319,61.312,61.314,12800000.0
2009-06-04 21:18:00,61.312,61.312,61.3,61.3,8000000.0
2009-06-04 21:19:00,61.31,61.31,61.252,61.252,12800000.0
2009-06-04 21:20:00,61.247,61.262,61.247,61.251,9600000.0
2009-06-04 21:21:00,61.269,61.295,61.269,61.295,9600000.0
2009-06-04 21:22:00,61.302,61.302,61.279,61.279,12800000.0
2009-06-04 21:23:00,61.267,61.286,61.267,61.286,8000000.0
2009-06-04 21:24:00,61.311,61.321,61.284,61.284,12800000.0
2009-06-04 21:25:00,61.284,61.298,61.281,61.298,11600000.0
2009-06-04 21:26:00,61.297,61.32,61.297,61.32,17600000.0
2009-06-04 21:27:00,61.315,61.315,61.283,61.283,11200000.0
2009-06-04 21:28:00,61.321,61.327,61.318,61.324,12800000.0
2009-06-04 21:29:00,61.286,61.31,61.286,61.302,12800000.0
2009-06-04 21:30:00,61.219,61.219,61.185,61.207,12800000.0
2009-06-04 21:31:00,61.21,61.222,61.204,61.222,11200000.0
2009-06-04 21:32:00,61.229,61.231,61.218,61.221,11200000.0
2009-06-04 21:33:00,61.205,61.219,61.205,61.219,11200000.0
2009-06-04 21:34:00,61.225,61.226,61.216,61.219,11200000.0
2009-06-04 21:35:00,61.209,61.214,61.199,61.199,11200000.0
2009-06-04 21:36:00,61.249,61.277,61.243,61.243,17600000.0
2009-06-04 21:37:00,61.205,61.249,61.205,61.244,13200000.0
2009-06-04 21:38:00,61.256,61.27,61.256,61.262,12800000.0
2009-06-04 21:39:00,61.233,61.316,61.233,61.316,12800000.0
2009-06-04 21:40:00,61.323,61.334,61.323,61.334,9600000.0
2009-06-04 21:41:00,61.331,61.334,61.329,61.334,14400000.0
2009-06-04 21:42:00,61.313,61.326,61.31,61.326,9600000.0
2009-06-04 21:43:00,61.334,61.338,61.33,61.331,17600000.0
2009-06-04 21:44:00,61.313,61.313,61.276,61.294,9600000.0
2009-06-04 21:45:00,61.297,61.297,61.277,61.277,14400000.0
2009-06-04 21:46:00,61.291,61.297,61.263,61.263,8000000.0
2009-06-04 21:47:00,61.265,61.28,61.262,61.28,12200000.0
2009-06-04 21:48:00,61.3,61.303,61.293,61.303,9600000.0
2009-06-04 21:49:00,61.302,61.302,61.29,61.302,14400000.0
2009-06-04 21:50:00,61.297,61.303,61.296,61.303,11200000.0
2009-06-04 21:51:00,61.303,61.303,61.208,61.292,12800000.0
2009-06-04 21:52:00,61.295,61.301,61.292,61.301,12800000.0
2009-06-04 21:53:00,61.313,61.321,61.31,61.321,17600000.0
2009-06-04 21:54:00,61.314,61.321,61.302,61.302,14400000.0
2009-06-04 21:55:00,61.301,61.301,61.285,61.285,11200000.0
2009-06-04 21:56:00,61.264,61.27,61.259,61.27,12800000.0
2009-06-04 21:57:00,61.282,61.29,61.28,61.29,12800000.0
2009-06-04 21:58:00,61.298,61.324,61.294,61.313,16000000.0
2009-06-04 21:59:00,61.323,61.339,61.322,61.339,14400000.0
2009-06-04 22:00:00,61.348,61.358,61.346,61.351,12800000.0
2009-06-04 22:01:00,61.336,61.336,61.321,61.323,12800000.0
2009-06-04 22:02:00,61.32,61.32,61.312,61.316,12800000.0
2009-06-04 22:03:00,61.312,61.32,61.306,61.314,11200000.0
2009-06-04 22:04:00,61.245,61.307,61.245,61.307,11200000.0
2009-06-04 22:05:00,61.297,61.304,61.293,61.294,17600000.0
2009-06-04 22:06:00,61.298,61.306,61.295,61.299,17600000.0
2009-06-04 22:07:00,61.291,61.291,61.261,61.261,12800000.0
2009-06-04 22:08:00,61.26,61.277,61.26,61.277,11200000.0
2009-06-04 22:09:00,61.258,61.267,61.258,61.264,11200000.0
2009-06-04 22:10:00,61.265,61.271,61.262,61.262,17600000.0
2009-06-04 22:11:00,61.277,61.277,61.261,61.261,14400000.0
2009-06-04 22:12:00,61.274,61.292,61.274,61.292,11200000.0
2009-06-04 22:13:00,61.305,61.305,61.294,61.294,16000000.0
2009-06-04 22:14:00,61.291,61.298,61.291,61.294,16000000.0
2009-06-04 22:15:00,61.294,61.294,61.282,61.282,12800000.0
2009-06-04 22:16:00,61.29,61.295,61.287,61.292,13200000.0
2009-06-04 22:17:00,61.292,61.305,61.292,61.301,11200000.0
2009-06-04 22:18:00,61.307,61.31,61.305,61.305,12800000.0
2009-06-04 22:19:00,61.301,61.311,61.301,61.311,14400000.0
2009-06-04 22:20:00,61.312,61.312,61.301,61.304,11200000.0
2009-06-04 22:21:00,61.307,61.307,61.293,61.3,12800000.0
2009-06-04 22:22:00,61.296,61.299,61.294,61.295,11200000.0
2009-06-04 22:23:00,61.298,61.33,61.298,61.328,12800000.0
2009-06-04 22:24:00,61.324,61.33,61.322,61.325,12800000.0
2009-06-04 22:25:00,61.328,61.328,61.309,61.309,17600000.0
2009-06-04 22:26:00,61.315,61.323,61.311,61.323,11200000.0
2009-06-04 22:27:00,61.329,61.329,61.314,61.314,6400000.0
2009-06-04 22:28:00,61.325,61.333,61.323,61.325,17600000.0
2009-06-04 22:29:00,61.333,61.338,61.326,61.338,10000000.0
2009-06-04 22:30:00,61.336,61.336,61.313,61.313,12800000.0
2009-06-04 22:31:00,61.311,61.318,61.299,61.299,11200000.0
2009-06-04 22:32:00,61.303,61.316,61.294,61.304,12800000.0
2009-06-04 22:33:00,61.294,61.305,61.286,61.305,12800000.0
2009-06-04 22:34:00,61.286,61.291,61.282,61.291,12200000.0
2009-06-04 22:35:00,61.293,61.295,61.285,61.29,11200000.0
2009-06-04 22:36:00,61.28,61.3,61.28,61.296,12800000.0
2009-06-04 22:37:00,61.316,61.323,61.31,61.316,16400000.0
2009-06-04 22:38:00,61.308,61.311,61.295,61.307,17600000.0
2009-06-04 22:39:00,61.304,61.304,61.295,61.296,11200000.0
2009-06-04 22:40:00,61.294,61.296,61.28,61.28,16000000.0
2009-06-04 22:41:00,61.285,61.29,61.272,61.29,12800000.0
2009-06-04 22:42:00,61.299,61.302,61.292,61.292,11200000.0
2009-06-04 22:43:00,61.292,61.306,61.292,61.306,11200000.0
2009-06-04 22:44:00,61.309,61.312,61.289,61.305,16000000.0
2009-06-04 22:45:00,61.299,61.306,61.294,61.303,12800000.0
2009-06-04 22:46:00,61.28,61.303,61.28,61.302,13200000.0
2009-06-04 22:47:00,61.3,61.303,61.283,61.283,12800000.0
2009-06-04 22:48:00,61.278,61.287,61.272,61.272,12800000.0
2009-06-04 22:49:00,61.272,61.278,61.267,61.273,11200000.0
2009-06-04 22:50:00,61.265,61.266,61.252,61.252,11200000.0
2009-06-04 22:51:00,61.254,61.263,61.253,61.253,12800000.0
2009-06-04 22:52:00,61.239,61.248,61.219,61.24,14400000.0
2009-06-04 22:53:00,61.244,61.244,61.236,61.243,11200000.0
2009-06-04 22:54:00,61.235,61.238,61.229,61.236,11200000.0
2009-06-04 22:55:00,61.245,61.248,61.235,61.235,12800000.0
2009-06-04 22:56:00,61.243,61.245,61.229,61.237,12800000.0
2009-06-04 22:57:00,61.23,61.246,61.23,61.246,11200000.0
2009-06-04 22:58:00,61.245,61.245,61.229,61.229,14400000.0
2009-06-04 22:59:00,61.22,61.22,61.196,61.198,11200000.0
2009-06-04 23:00:00,61.187,61.196,61.187,61.196,12800000.0
2009-06-04 23:01:00,61.194,61.199,61.191,61.194,11200000.0
2009-06-04 23:02:00,61.208,61.218,61.208,61.216,12800000.0
2009-06-04 23:03:00,61.212,61.216,61.203,61.207,17600000.0
2009-06-04 23:04:00,61.213,61.213,61.207,61.207,11200000.0
2009-06-04 23:05:00,61.228,61.233,61.212,61.233,11200000.0
2009-06-04 23:06:00,61.21,61.21,61.198,61.2,17600000.0
2009-06-04 23:07:00,61.199,61.199,61.157,61.157,12800000.0
2009-06-04 23:08:00,61.161,61.176,61.161,61.176,11200000.0
2009-06-04 23:09:00,61.182,61.182,61.175,61.175,11200000.0
2009-06-04 23:10:00,61.169,61.169,61.157,61.157,16000000.0
2009-06-04 23:11:00,61.161,61.175,61.154,61.175,18000000.0
2009-06-04 23:12:00,61.173,61.199,61.173,61.199,8000000.0
2009-06-04 23:13:00,61.22,61.232,61.22,61.232,8000000.0
2009-06-04 23:14:00,61.243,61.247,61.241,61.247,8000000.0
2009-06-04 23:15:00,61.247,61.265,61.247,61.265,12800000.0
2009-06-04 23:16:00,61.252,61.252,61.244,61.246,12800000.0
2009-06-04 23:17:00,61.267,61.274,61.259,61.274,17600000.0
2009-06-04 23:18:00,61.277,61.286,61.276,61.286,12800000.0
2009-06-04 23:19:00,61.28,61.284,61.273,61.274,12800000.0
2009-06-04 23:20:00,61.26,61.26,61.233,61.242,12800000.0
2009-06-04 23:21:00,61.247,61.251,61.237,61.237,12800000.0
2009-06-04 23:22:00,61.21,61.215,61.208,61.213,12800000.0
2009-06-04 23:23:00,61.227,61.235,61.22,61.22,11200000.0
2009-06-04 23:24:00,61.251,61.257,61.251,61.252,12800000.0
2009-06-04 23:25:00,61.247,61.257,61.161,61.257,11200000.0
2009-06-04 23:26:00,61.23,61.231,61.221,61.221,16000000.0
2009-06-04 23:27:00,61.228,61.23,61.213,61.227,16000000.0
2009-06-04 23:28:00,61.23,61.238,61.222,61.238,12800000.0
2009-06-04 23:29:00,61.23,61.25,61.23,61.24,11600000.0
2009-06-04 23:30:00,61.251,61.26,61.249,61.258,12800000.0
2009-06-04 23:31:00,61.215,61.223,61.215,61.223,11200000.0
2009-06-04 23:32:00,61.26,61.26,61.24,61.25,17600000.0
2009-06-04 23:33:00,61.19,61.192,61.19,61.192,12800000.0
2009-06-04 23:35:00,61.225,61.227,61.225,61.227,12800000.0
2009-06-04 23:36:00,61.244,61.248,61.239,61.246,12800000.0
2009-06-04 23:37:00,61.25,61.267,61.242,61.259,16000000.0
2009-06-04 23:38:00,61.272,61.28,61.272,61.279,11200000.0
2009-06-04 23:39:00,61.265,61.279,61.265,61.279,12800000.0
2009-06-04 23:40:00,61.262,61.275,61.249,61.275,12200000.0
2009-06-04 23:41:00,61.25,61.253,61.24,61.241,14400000.0
2009-06-04 23:42:00,61.24,61.267,61.24,61.267,14400000.0
2009-06-04 23:43:00,61.265,61.273,61.256,61.266,11200000.0
2009-06-04 23:44:00,61.258,61.267,61.252,61.252,12800000.0
2009-06-04 23:45:00,61.258,61.271,61.258,61.261,16000000.0
2009-06-04 23:46:00,61.26,61.266,61.259,61.266,11200000.0
2009-06-04 23:47:00,61.261,61.262,61.255,61.255,12800000.0
2009-06-04 23:48:00,61.247,61.248,61.235,61.241,12800000.0
2009-06-04 23:49:00,61.249,61.262,61.243,61.262,17600000.0
2009-06-04 23:50:00,61.253,61.26,61.253,61.26,11200000.0
2009-06-04 23:51:00,61.264,61.266,61.264,61.266,12800000.0
2009-06-04 23:52:00,61.264,61.301,61.264,61.28,14400000.0
2009-06-04 23:53:00,61.263,61.266,61.259,61.262,14400000.0
2009-06-04 23:54:00,61.265,61.269,61.26,61.26,11200000.0
2009-06-04 23:55:00,61.262,61.285,61.262,61.278,12800000.0
2009-06-04 23:56:00,61.27,61.282,61.264,61.276,12800000.0
2009-06-04 23:57:00,61.288,61.293,61.276,61.293,12200000.0
2009-06-04 23:58:00,61.293,61.293,61.283,61.291,11200000.0
2009-06-04 23:59:00,61.294,61.315,61.289,61.301,14400000.0
2009-06-05 00:00:00,61.3,61.3,61.265,61.276,12800000.0
2009-06-05 00:01:00,61.265,61.265,61.253,61.262,11200000.0
2009-06-05 00:02:00,61.274,61.284,61.274,61.281,12800000.0
2009-06-05 00:03:00,61.281,61.281,61.27,61.281,11200000.0
2009-06-05 00:04:00,61.281,61.281,61.267,61.276,14400000.0
2009-06-05 00:05:00,61.275,61.275,61.251,61.266,12800000.0
2009-06-05 00:06:00,61.272,61.283,61.265,61.28,11200000.0
2009-06-05 00:07:00,61.257,61.278,61.257,61.278,16000000.0
2009-06-05 00:08:00,61.287,61.292,61.283,61.285,12800000.0
2009-06-05 00:09:00,61.233,61.247,61.226,61.247,12800000.0
2009-06-05 00:10:00,61.296,61.308,61.289,61.308,12800000.0
2009-06-05 00:11:00,61.307,61.308,61.302,61.308,11200000.0
2009-06-05 00:12:00,61.296,61.302,61.27,61.27,11200000.0
2009-06-05 00:13:00,61.31,61.313,61.302,61.312,12800000.0
2009-06-05 00:14:00,61.292,61.297,61.284,61.292,11200000.0
2009-06-05 00:15:00,61.305,61.305,61.301,61.301,11200000.0
2009-06-05 00:16:00,61.314,61.337,61.313,61.337,11200000.0
2009-06-05 00:17:00,61.327,61.327,61.312,61.312,12800000.0
2009-06-05 00:18:00,61.278,61.288,61.272,61.288,11200000.0
2009-06-05 00:19:00,61.289,61.3,61.289,61.3,11200000.0
2009-06-05 00:20:00,61.291,61.301,61.238,61.294,14400000.0
2009-06-05 00:21:00,61.296,61.301,61.292,61.292,11600000.0
2009-06-05 00:22:00,61.266,61.288,61.266,61.288,17600000.0
2009-06-05 00:23:00,61.267,61.274,61.252,61.262,12800000.0
2009-06-05 00:24:00,61.267,61.267,61.257,61.257,17600000.0
2009-06-05 00:25:00,61.248,61.248,61.206,61.206,11200000.0
2009-06-05 00:26:00,61.181,61.239,61.181,61.239,11200000.0
2009-06-05 00:27:00,61.248,61.25,61.246,61.249,12800000.0
2009-06-05 00:28:00,61.239,61.239,61.228,61.228,12800000.0
2009-06-05 00:29:00,61.236,61.24,61.231,61.24,14400000.0
2009-06-05 00:30:00,61.211,61.221,61.209,61.209,12800000.0
2009-06-05 00:31:00,61.217,61.217,61.204,61.207,12800000.0
2009-06-05 00:32:00,61.193,61.199,61.179,61.197,14400000.0
2009-06-05 00:33:00,61.21,61.21,61.191,61.21,11200000.0
2009-06-05 00:34:00,61.193,61.202,61.193,61.198,17600000.0
2009-06-05 00:35:00,61.207,61.207,61.196,61.203,11200000.0
2009-06-05 00:36:00,61.206,61.206,61.174,61.2,12800000.0
2009-06-05 00:37:00,61.208,61.208,61.201,61.205,14400000.0
2009-06-05 00:38:00,61.196,61.196,61.18,61.184,14400000.0
2009-06-05 00:39:00,61.178,61.178,61.174,61.175,11200000.0
2009-06-05 00:40:00,61.173,61.181,61.173,61.181,12800000.0
2009-06-05 00:41:00,61.173,61.184,61.173,61.178,11200000.0
2009-06-05 00:42:00,61.174,61.174,61.146,61.151,10600000.0
2009-06-05 00:43:00,61.157,61.169,61.157,61.169,8000000.0
2009-06-05 00:44:00,61.163,61.168,61.162,61.162,10000000.0
2009-06-05 00:45:00,61.149,61.149,61.134,61.137,16000000.0
2009-06-05 00:46:00,61.132,61.147,61.132,61.146,16000000.0
2009-06-05 00:47:00,61.147,61.147,61.128,61.128,11200000.0
2009-06-05 00:48:00,61.152,61.158,61.15,61.154,8000000.0
2009-06-05 00:49:00,61.162,61.179,61.144,61.179,16000000.0
2009-06-05 00:50:00,61.181,61.19,61.181,61.183,11200000.0
2009-06-05 00:51:00,61.192,61.202,61.187,61.201,11200000.0
2009-06-05 00:52:00,61.187,61.194,61.18,61.18,12800000.0
2009-06-05 00:53:00,61.172,61.181,61.169,61.169,16000000.0
2009-06-05 00:54:00,61.171,61.179,61.17,61.171,16000000.0
2009-06-05 00:55:00,61.169,61.169,61.143,61.146,11200000.0
2009-06-05 00:56:00,61.149,61.154,61.144,61.148,14400000.0
2009-06-05 00:57:00,61.15,61.157,61.147,61.151,17600000.0
2009-06-05 00:58:00,61.147,61.155,61.136,61.155,11200000.0
2009-06-05 00:59:00,61.144,61.144,61.119,61.119,12800000.0
2009-06-05 01:00:00,61.102,61.115,61.098,61.107,11200000.0
2009-06-05 01:01:00,61.051,61.12,61.051,61.12,11200000.0
2009-06-05 01:02:00,61.127,61.127,61.11,61.123,11200000.0
2009-06-05 01:03:00,61.135,61.139,61.12,61.12,11200000.0
2009-06-05 01:04:00,61.104,61.125,61.1,61.125,11600000.0
2009-06-05 01:05:00,61.125,61.136,61.125,61.136,12800000.0
2009-06-05 01:06:00,61.121,61.131,61.121,61.127,11200000.0
2009-06-05 01:07:00,61.129,61.129,61.12,61.121,11200000.0
2009-06-05 01:08:00,61.114,61.114,61.094,61.103,11200000.0
2009-06-05 01:09:00,61.108,61.108,61.092,61.108,12800000.0
2009-06-05 01:10:00,61.111,61.123,61.108,61.108,17600000.0
2009-06-05 01:11:00,61.005,61.111,61.005,61.111,11200000.0
2009-06-05 01:12:00,61.118,61.123,61.113,61.118,12800000.0
2009-06-05 01:13:00,61.126,61.126,61.111,61.114,11200000.0
2009-06-05 01:14:00,61.124,61.128,61.115,61.118,11200000.0
2009-06-05 01:15:00,61.107,61.109,61.093,61.095,11200000.0
2009-06-05 01:16:00,61.044,61.044,61.014,61.018,11200000.0
2009-06-05 01:17:00,61.017,61.023,61.003,61.023,11200000.0
2009-06-05 01:18:00,61.051,61.051,61.03,61.03,11200000.0
2009-06-05 01:19:00,61.026,61.035,61.023,61.026,9600000.0
2009-06-05 01:20:00,61.042,61.087,61.042,61.087,16000000.0
2009-06-05 01:21:00,61.092,61.104,61.084,61.086,17600000.0
2009-06-05 01:22:00,61.037,61.073,61.033,61.073,12800000.0
2009-06-05 01:23:00,61.083,61.087,61.079,61.079,13200000.0
2009-06-05 01:24:00,61.084,61.084,61.077,61.077,12800000.0
2009-06-05 01:25:00,61.077,61.086,61.076,61.083,9600000.0
2009-06-05 01:26:00,61.082,61.082,61.068,61.072,11200000.0
2009-06-05 01:27:00,61.066,61.09,61.066,61.09,11200000.0
2009-06-05 01:28:00,61.085,61.085,61.06,61.066,12800000.0
2009-06-05 01:29:00,61.063,61.063,61.052,61.056,12800000.0
2009-06-05 01:30:00,61.068,61.08,61.068,61.074,11200000.0
2009-06-05 01:31:00,61.088,61.1,61.088,61.099,12800000.0
2009-06-05 01:32:00,61.102,61.105,61.102,61.105,11200000.0
2009-06-05 01:33:00,61.113,61.113,61.099,61.099,12800000.0
2009-06-05 01:34:00,61.083,61.091,61.077,61.08,17600000.0
2009-06-05 01:35:00,61.085,61.106,61.085,61.103,11200000.0
2009-06-05 01:36:00,61.083,61.104,61.08,61.104,9600000.0
2009-06-05 01:37:00,61.097,61.097,61.085,61.085,14400000.0
2009-06-05 01:38:00,61.073,61.102,61.073,61.102,8400000.0
2009-06-05 01:39:00,61.119,61.124,61.033,61.124,12800000.0
2009-06-05 01:40:00,61.103,61.122,61.101,61.101,12800000.0
2009-06-05 01:41:00,61.117,61.117,61.1,61.1,12800000.0
2009-06-05 01:42:00,61.1,61.1,61.085,61.087,9600000.0
2009-06-05 01:43:00,61.083,61.083,61.077,61.08,11200000.0
2009-06-05 01:44:00,61.078,61.085,61.071,61.078,11200000.0
2009-06-05 01:45:00,61.086,61.093,61.086,61.093,8000000.0
2009-06-05 01:46:00,61.099,61.101,61.089,61.089,11200000.0
2009-06-05 01:47:00,61.087,61.095,61.073,61.085,17600000.0
2009-06-05 01:48:00,61.085,61.085,61.063,61.073,12800000.0
2009-06-05 01:49:00,61.065,61.079,61.062,61.062,16000000.0
2009-06-05 01:50:00,61.073,61.073,61.045,61.054,16400000.0
2009-06-05 01:51:00,61.061,61.068,61.047,61.065,17600000.0
2009-06-05 01:52:00,61.064,61.068,61.058,61.062,12800000.0
2009-06-05 01:53:00,61.054,61.072,61.054,61.072,14400000.0
2009-06-05 01:54:00,61.084,61.084,61.065,61.07,12800000.0
2009-06-05 01:55:00,61.061,61.061,61.027,61.027,11200000.0
2009-06-05 01:56:00,61.007,61.021,60.994,61.021,16000000.0
2009-06-05 01:57:00,61.022,61.022,60.995,60.999,11200000.0
2009-06-05 01:58:00,61.047,61.058,61.046,61.053,17600000.0
2009-06-05 01:59:00,61.048,61.051,61.041,61.044,12800000.0
2009-06-05 02:00:00,61.024,61.032,61.023,61.032,11200000.0
2009-06-05 02:01:00,61.041,61.042,61.035,61.039,11200000.0
2009-06-05 02:02:00,61.041,61.055,61.041,61.055,19600000.0
2009-06-05 02:03:00,61.03,61.03,61.014,61.021,12200000.0
2009-06-05 02:04:00,61.028,61.048,61.028,61.048,11200000.0
2009-06-05 02:05:00,61.056,61.056,61.046,61.046,12800000.0
2009-06-05 02:06:00,61.042,61.045,61.035,61.035,17600000.0
2009-06-05 02:07:00,61.047,61.055,61.047,61.053,20800000.0
2009-06-05 02:08:00,61.048,61.054,61.044,61.044,17600000.0
2009-06-05 02:09:00,61.048,61.057,61.048,61.048,14400000.0
2009-06-05 02:10:00,61.038,61.047,61.038,61.04,12800000.0
2009-06-05 02:11:00,61.036,61.036,61.02,61.036,12800000.0
2009-06-05 02:12:00,61.023,61.029,61.012,61.012,11200000.0
2009-06-05 02:13:00,61.009,61.032,61.009,61.015,16000000.0
2009-06-05 02:14:00,61.037,61.056,61.037,61.044,12800000.0
2009-06-05 02:15:00,61.051,61.098,61.051,61.098,11200000.0
2009-06-05 02:16:00,61.173,61.202,61.173,61.199,8000000.0
2009-06-05 02:17:00,61.172,61.172,61.151,61.151,11200000.0
2009-06-05 02:18:00,61.139,61.158,61.13,61.158,12800000.0
2009-06-05 02:19:00,61.162,61.178,61.158,61.177,9600000.0
2009-06-05 02:20:00,61.146,61.165,61.142,61.165,14800000.0
2009-06-05 02:21:00,61.164,61.179,61.156,61.179,18000000.0
2009-06-05 02:22:00,61.181,61.199,61.181,61.194,16000000.0
2009-06-05 02:23:00,61.206,61.248,61.206,61.241,9600000.0
2009-06-05 02:24:00,61.236,61.241,61.232,61.235,12800000.0
2009-06-05 02:25:00,61.238,61.243,61.234,61.236,24000000.0
2009-06-05 02:26:00,61.236,61.239,61.226,61.229,11200000.0
2009-06-05 02:27:00,61.228,61.251,61.228,61.251,12800000.0
2009-06-05 02:28:00,61.261,61.289,61.261,61.28,16000000.0
2009-06-05 02:29:00,61.289,61.289,61.284,61.286,11200000.0
2009-06-05 02:30:00,61.284,61.284,61.267,61.269,16000000.0
2009-06-05 02:31:00,61.268,61.268,61.238,61.241,14400000.0
2009-06-05 02:32:00,61.196,61.196,61.174,61.174,9600000.0
2009-06-05 02:33:00,61.152,61.165,61.147,61.15,11200000.0
2009-06-05 02:34:00,61.158,61.171,61.153,61.171,11200000.0
2009-06-05 02:35:00,61.175,61.191,61.175,61.191,12800000.0
2009-06-05 02:36:00,61.199,61.199,61.181,61.192,16000000.0
2009-06-05 02:37:00,61.192,61.207,61.192,61.199,12800000.0
2009-06-05 02:38:00,61.209,61.218,61.208,61.212,11200000.0
2009-06-05 02:39:00,61.212,61.224,61.199,61.199,19200000.0
2009-06-05 02:40:00,61.216,61.218,61.206,61.212,11200000.0
2009-06-05 02:41:00,61.222,61.222,61.193,61.196,12800000.0
2009-06-05 02:42:00,61.215,61.215,61.206,61.215,12800000.0
2009-06-05 02:43:00,61.219,61.257,61.219,61.257,25600000.0
2009-06-05 02:44:00,61.246,61.248,61.238,61.246,17600000.0
2009-06-05 02:45:00,61.24,61.24,61.233,61.237,9600000.0
2009-06-05 02:46:00,61.223,61.223,61.166,61.166,17600000.0
2009-06-05 02:47:00,61.157,61.158,61.153,61.153,8000000.0
2009-06-05 02:48:00,61.191,61.191,61.158,61.158,11200000.0
2009-06-05 02:49:00,61.148,61.148,61.139,61.139,3200000.0
2009-06-05 02:50:00,61.124,61.128,61.121,61.121,16000000.0
2009-06-05 02:51:00,61.121,61.129,61.113,61.123,16000000.0
2009-06-05 02:52:00,61.12,61.126,61.117,61.122,11200000.0
2009-06-05 02:53:00,61.114,61.114,61.029,61.108,12800000.0
2009-06-05 02:54:00,61.117,61.135,61.117,61.135,12800000.0
2009-06-05 02:55:00,61.123,61.136,61.12,61.136,12800000.0
2009-06-05 02:56:00,61.13,61.137,61.127,61.137,22800000.0
2009-06-05 02:57:00,61.129,61.129,61.12,61.122,11200000.0
2009-06-05 02:58:00,61.123,61.135,61.123,61.134,9600000.0
2009-06-05 02:59:00,61.124,61.132,61.116,61.127,16400000.0
2009-06-05 03:00:00,61.129,61.129,61.12,61.12,11200000.0
2009-06-05 03:01:00,61.121,61.121,61.108,61.108,12800000.0
2009-06-05 03:02:00,61.104,61.106,61.092,61.106,12800000.0
2009-06-05 03:03:00,61.114,61.123,61.111,61.122,12800000.0
2009-06-05 03:04:00,61.14,61.149,61.14,61.142,29200000.0
2009-06-05 03:05:00,61.151,61.157,61.151,61.153,7400000.0
2009-06-05 03:06:00,61.148,61.159,61.145,61.145,8000000.0
2009-06-05 03:07:00,61.159,61.193,61.159,61.193,11200000.0
2009-06-05 03:08:00,61.215,61.219,61.208,61.209,17600000.0
2009-06-05 03:09:00,61.213,61.218,61.213,61.218,11200000.0
2009-06-05 03:10:00,61.214,61.214,61.204,61.208,16000000.0
2009-06-05 03:11:00,61.206,61.218,61.198,61.217,11200000.0
2009-06-05 03:12:00,61.217,61.217,61.196,61.206,12800000.0
2009-06-05 03:13:00,61.211,61.214,61.206,61.206,14400000.0
2009-06-05 03:14:00,61.203,61.203,61.187,61.191,11200000.0
2009-06-05 03:15:00,61.198,61.201,61.171,61.201,8000000.0
2009-06-05 03:16:00,61.198,61.211,61.197,61.197,11200000.0
2009-06-05 03:17:00,61.211,61.226,61.204,61.209,12800000.0
2009-06-05 03:18:00,61.224,61.233,61.221,61.233,12800000.0
2009-06-05 03:19:00,61.234,61.234,61.221,61.225,15400000.0
2009-06-05 03:20:00,61.248,61.258,61.248,61.258,12800000.0
2009-06-05 03:21:00,61.259,61.27,61.257,61.267,17600000.0
2009-06-05 03:22:00,61.27,61.282,61.27,61.282,12800000.0
2009-06-05 03:23:00,61.299,61.32,61.299,61.32,9600000.0
2009-06-05 03:24:00,61.307,61.315,61.297,61.304,28800000.0
2009-06-05 03:25:00,61.289,61.297,61.287,61.296,19600000.0
2009-06-05 03:26:00,61.253,61.253,61.241,61.241,12800000.0
2009-06-05 03:27:00,61.248,61.251,61.237,61.237,12800000.0
2009-06-05 03:28:00,61.246,61.246,61.213,61.213,11200000.0
2009-06-05 03:29:00,61.214,61.217,61.2,61.2,11200000.0
2009-06-05 03:30:00,61.201,61.209,61.199,61.209,12800000.0
2009-06-05 03:31:00,61.204,61.204,61.163,61.163,32000000.0
2009-06-05 03:32:00,61.183,61.187,61.182,61.187,8000000.0
2009-06-05 03:33:00,61.187,61.201,61.187,61.195,12800000.0
2009-06-05 03:34:00,61.199,61.212,61.18,61.212,16000000.0
2009-06-05 03:35:00,61.237,61.245,61.235,61.237,8000000.0
2009-06-05 03:36:00,61.222,61.226,61.219,61.219,8000000.0
2009-06-05 03:37:00,61.238,61.276,61.238,61.262,17600000.0
2009-06-05 03:38:00,61.262,61.278,61.262,61.278,12800000.0
2009-06-05 03:39:00,61.244,61.263,61.202,61.202,17600000.0
2009-06-05 03:40:00,61.264,61.268,61.262,61.262,12800000.0
2009-06-05 03:41:00,61.255,61.276,61.255,61.276,12800000.0
2009-06-05 03:42:00,61.276,61.297,61.276,61.276,17600000.0
2009-06-05 03:43:00,61.293,61.301,61.292,61.295,14400000.0
2009-06-05 03:44:00,61.28,61.28,61.272,61.273,28800000.0
2009-06-05 03:45:00,61.277,61.281,61.277,61.279,9600000.0
2009-06-05 03:46:00,61.279,61.283,61.279,61.279,12800000.0
2009-06-05 03:47:00,61.265,61.284,61.265,61.284,12800000.0
2009-06-05 03:48:00,61.289,61.293,61.279,61.285,16000000.0
2009-06-05 03:49:00,61.301,61.302,61.301,61.301,4800000.0
2009-06-05 03:50:00,61.285,61.285,61.2,61.2,16400000.0
2009-06-05 03:51:00,61.303,61.304,61.295,61.295,12800000.0
2009-06-05 03:52:00,61.31,61.31,61.295,61.295,12800000.0
2009-06-05 03:53:00,61.286,61.289,61.285,61.285,4800000.0
2009-06-05 03:54:00,61.284,61.284,61.269,61.284,11200000.0
2009-06-05 03:55:00,61.279,61.29,61.271,61.271,9600000.0
2009-06-05 03:56:00,61.294,61.311,61.287,61.311,12800000.0
2009-06-05 03:57:00,61.325,61.351,61.317,61.351,11200000.0
2009-06-05 03:58:00,61.338,61.338,61.316,61.316,12800000.0
2009-06-05 03:59:00,61.312,61.314,61.3,61.306,17600000.0
2009-06-05 04:00:00,61.325,61.325,61.313,61.318,14400000.0
2009-06-05 04:01:00,61.33,61.348,61.319,61.348,11200000.0
2009-06-05 04:02:00,61.362,61.362,61.337,61.36,12800000.0
2009-06-05 04:03:00,61.294,61.388,61.294,61.386,11200000.0
2009-06-05 04:04:00,61.385,61.395,61.366,61.395,13200000.0
2009-06-05 04:05:00,61.406,61.422,61.393,61.421,14400000.0
2009-06-05 04:06:00,61.403,61.405,61.401,61.405,9600000.0
2009-06-05 04:07:00,61.407,61.407,61.401,61.401,16000000.0
2009-06-05 04:08:00,61.389,61.389,61.371,61.379,13200000.0
2009-06-05 04:09:00,61.343,61.358,61.343,61.355,11200000.0
2009-06-05 04:10:00,61.355,61.362,61.35,61.358,16000000.0
2009-06-05 04:11:00,61.353,61.355,61.349,61.351,8000000.0
2009-06-05 04:12:00,61.361,61.369,61.351,61.364,12800000.0
2009-06-05 04:13:00,61.358,61.37,61.358,61.368,17600000.0
2009-06-05 04:14:00,61.367,61.367,61.352,61.367,11200000.0
2009-06-05 04:15:00,61.367,61.367,61.352,61.352,9600000.0
2009-06-05 04:16:00,61.344,61.354,61.341,61.354,14400000.0
2009-06-05 04:17:00,61.366,61.374,61.363,61.374,17600000.0
2009-06-05 04:18:00,61.363,61.363,61.352,61.352,12800000.0
2009-06-05 04:19:00,61.345,61.353,61.335,61.353,35200000.0
2009-06-05 04:20:00,61.359,61.359,61.349,61.355,12800000.0
2009-06-05 04:21:00,61.358,61.362,61.345,61.345,11200000.0
2009-06-05 04:22:00,61.352,61.359,61.35,61.353,12800000.0
2009-06-05 04:23:00,61.353,61.367,61.352,61.366,12800000.0
2009-06-05 04:24:00,61.36,61.377,61.36,61.369,16000000.0
2009-06-05 04:25:00,61.37,61.373,61.369,61.373,8000000.0
2009-06-05 04:26:00,61.339,61.368,61.339,61.368,12800000.0
2009-06-05 04:27:00,61.358,61.364,61.353,61.353,17600000.0
2009-06-05 04:28:00,61.355,61.364,61.354,61.364,12800000.0
2009-06-05 04:29:00,61.361,61.367,61.358,61.358,8000000.0
2009-06-05 04:30:00,61.362,61.373,61.362,61.373,12800000.0
2009-06-05 04:31:00,61.386,61.386,61.368,61.371,16000000.0
2009-06-05 04:32:00,61.377,61.377,61.371,61.371,11200000.0
2009-06-05 04:33:00,61.378,61.391,61.378,61.385,12800000.0
2009-06-05 04:34:00,61.381,61.39,61.38,61.381,14400000.0
2009-06-05 04:35:00,61.372,61.377,61.364,61.377,10600000.0
2009-06-05 04:36:00,61.379,61.382,61.379,61.379,11200000.0
2009-06-05 04:37:00,61.378,61.385,61.372,61.373,11200000.0
2009-06-05 04:38:00,61.379,61.379,61.358,61.358,9600000.0
2009-06-05 04:39:00,61.378,61.394,61.371,61.383,14400000.0
2009-06-05 04:40:00,61.404,61.408,61.395,61.404,12800000.0
2009-06-05 04:41:00,61.405,61.41,61.398,61.404,11200000.0
2009-06-05 04:42:00,61.417,61.452,61.417,61.452,12800000.0
2009-06-05 04:43:00,61.464,61.464,61.444,61.444,9600000.0
2009-06-05 04:44:00,61.444,61.448,61.436,61.436,12800000.0
2009-06-05 04:45:00,61.441,61.443,61.434,61.437,11600000.0
2009-06-05 04:46:00,61.437,61.442,61.428,61.442,12800000.0
2009-06-05 04:47:00,61.463,61.476,61.463,61.472,8000000.0
2009-06-05 04:48:00,61.46,61.471,61.46,61.471,11200000.0
2009-06-05 04:49:00,61.464,61.467,61.461,61.464,12800000.0
2009-06-05 04:50:00,61.454,61.466,61.454,61.456,17600000.0
2009-06-05 04:51:00,61.439,61.439,61.402,61.402,16000000.0
2009-06-05 04:52:00,61.396,61.402,61.396,61.4,12800000.0
2009-06-05 04:53:00,61.394,61.394,61.375,61.375,12800000.0
2009-06-05 04:54:00,61.382,61.401,61.382,61.398,33600000.0
2009-06-05 04:55:00,61.419,61.433,61.419,61.433,11200000.0
2009-06-05 04:56:00,61.455,61.477,61.455,61.468,16000000.0
2009-06-05 04:57:00,61.46,61.46,61.422,61.422,17600000.0
2009-06-05 04:58:00,61.413,61.441,61.413,61.441,8000000.0
2009-06-05 04:59:00,61.443,61.455,61.436,61.437,17600000.0
2009-06-05 05:00:00,61.455,61.472,61.455,61.467,8000000.0
2009-06-05 05:01:00,61.464,61.475,61.456,61.458,14400000.0
2009-06-05 05:02:00,61.466,61.471,61.465,61.468,9600000.0
2009-06-05 05:03:00,61.482,61.482,61.466,61.466,9600000.0
2009-06-05 05:04:00,61.476,61.479,61.469,61.475,12800000.0
2009-06-05 05:05:00,61.491,61.495,61.483,61.483,12800000.0
2009-06-05 05:06:00,61.49,61.511,61.49,61.502,6400000.0
2009-06-05 05:07:00,61.54,61.558,61.54,61.55,11200000.0
2009-06-05 05:08:00,61.572,61.58,61.568,61.58,14400000.0
2009-06-05 05:09:00,61.58,61.588,61.576,61.588,8000000.0
2009-06-05 05:10:00,61.581,61.581,61.568,61.569,12800000.0
2009-06-05 05:11:00,61.574,61.581,61.573,61.58,8000000.0
2009-06-05 05:12:00,61.565,61.572,61.546,61.546,11200000.0
2009-06-05 05:13:00,61.589,61.589,61.576,61.582,11200000.0
2009-06-05 05:14:00,61.575,61.584,61.572,61.575,16000000.0
2009-06-05 05:15:00,61.568,61.568,61.554,61.56,8000000.0
2009-06-05 05:16:00,61.558,61.572,61.556,61.561,16000000.0
2009-06-05 05:17:00,61.562,61.566,61.553,61.553,14400000.0
2009-06-05 05:18:00,61.567,61.574,61.565,61.571,11200000.0
2009-06-05 05:19:00,61.574,61.583,61.571,61.573,17600000.0
2009-06-05 05:20:00,61.571,61.575,61.569,61.569,9600000.0
2009-06-05 05:21:00,61.555,61.569,61.555,61.568,8000000.0
2009-06-05 05:22:00,61.56,61.56,61.54,61.542,25600000.0
2009-06-05 05:23:00,61.535,61.535,61.53,61.53,43200000.0
2009-06-05 05:24:00,61.537,61.544,61.535,61.538,13200000.0
2009-06-05 05:25:00,61.544,61.545,61.526,61.545,12800000.0
2009-06-05 05:26:00,61.533,61.552,61.533,61.552,11200000.0
2009-06-05 05:27:00,61.552,61.562,61.552,61.561,12800000.0
2009-06-05 05:28:00,61.542,61.551,61.542,61.551,11200000.0
2009-06-05 05:29:00,61.567,61.567,61.55,61.55,17600000.0
2009-06-05 05:30:00,61.546,61.557,61.541,61.557,16000000.0
2009-06-05 05:31:00,61.551,61.563,61.551,61.554,11200000.0
2009-06-05 05:32:00,61.552,61.561,61.552,61.554,12800000.0
2009-06-05 05:33:00,61.548,61.548,61.536,61.536,11200000.0
2009-06-05 05:34:00,61.532,61.532,61.521,61.525,16000000.0
2009-06-05 05:35:00,61.515,61.523,61.511,61.511,11200000.0
2009-06-05 05:36:00,61.51,61.516,61.51,61.511,12800000.0
2009-06-05 05:37:00,61.517,61.53,61.517,61.53,12800000.0
2009-06-05 05:38:00,61.545,61.584,61.545,61.584,9600000.0
2009-06-05 05:39:00,61.578,61.578,61.535,61.535,12800000.0
2009-06-05 05:40:00,61.535,61.535,61.527,61.528,12800000.0
2009-06-05 05:41:00,61.528,61.528,61.517,61.523,11200000.0
2009-06-05 05:42:00,61.533,61.534,61.516,61.52,19200000.0
2009-06-05 05:43:00,61.532,61.532,61.521,61.525,9600000.0
2009-06-05 05:44:00,61.53,61.539,61.53,61.539,14400000.0
2009-06-05 05:45:00,61.54,61.548,61.539,61.539,12800000.0
2009-06-05 05:46:00,61.527,61.538,61.522,61.522,12800000.0
2009-06-05 05:47:00,61.535,61.541,61.535,61.541,12800000.0
2009-06-05 05:48:00,61.54,61.54,61.503,61.503,11200000.0
2009-06-05 05:49:00,61.485,61.487,61.469,61.469,22400000.0
2009-06-05 05:50:00,61.485,61.485,61.443,61.445,12800000.0
2009-06-05 05:51:00,61.477,61.478,61.474,61.476,9600000.0
2009-06-05 05:52:00,61.485,61.489,61.48,61.487,16000000.0
2009-06-05 05:53:00,61.496,61.496,61.477,61.483,12800000.0
2009-06-05 05:54:00,61.473,61.48,61.472,61.472,11200000.0
2009-06-05 05:55:00,61.462,61.462,61.424,61.425,16000000.0
2009-06-05 05:56:00,61.421,61.421,61.409,61.418,18000000.0
2009-06-05 05:57:00,61.438,61.445,61.438,61.443,11200000.0
2009-06-05 05:58:00,61.452,61.466,61.452,61.456,11600000.0
2009-06-05 05:59:00,61.474,61.474,61.461,61.461,17600000.0
2009-06-05 06:00:00,61.461,61.485,61.461,61.485,8000000.0
2009-06-05 06:01:00,61.495,61.505,61.481,61.481,8000000.0
2009-06-05 06:02:00,61.475,61.475,61.465,61.465,17600000.0
2009-06-05 06:03:00,61.473,61.49,61.473,61.476,12800000.0
2009-06-05 06:04:00,61.457,61.457,61.432,61.44,12800000.0
2009-06-05 06:05:00,61.442,61.442,61.432,61.435,11600000.0
2009-06-05 06:06:00,61.437,61.457,61.437,61.457,11200000.0
2009-06-05 06:07:00,61.464,61.47,61.462,61.466,11200000.0
2009-06-05 06:08:00,61.46,61.466,61.456,61.464,17600000.0
2009-06-05 06:09:00,61.452,61.462,61.446,61.459,12800000.0
2009-06-05 06:10:00,61.456,61.478,61.456,61.478,11200000.0
2009-06-05 06:11:00,61.473,61.476,61.465,61.472,35200000.0
2009-06-05 06:12:00,61.487,61.49,61.484,61.49,11600000.0
2009-06-05 06:13:00,61.494,61.499,61.485,61.485,14400000.0
2009-06-05 06:14:00,61.496,61.505,61.492,61.503,17600000.0
2009-06-05 06:15:00,61.504,61.504,61.497,61.497,8000000.0
2009-06-05 06:16:00,61.491,61.493,61.49,61.491,8000000.0
2009-06-05 06:17:00,61.476,61.497,61.476,61.489,12800000.0
2009-06-05 06:18:00,61.487,61.512,61.411,61.411,11200000.0
2009-06-05 06:19:00,61.479,61.486,61.477,61.477,12800000.0
2009-06-05 06:20:00,61.479,61.487,61.476,61.479,12800000.0
2009-06-05 06:21:00,61.482,61.486,61.474,61.478,14400000.0
2009-06-05 06:22:00,61.48,61.48,61.459,61.479,16000000.0
2009-06-05 06:23:00,61.473,61.479,61.472,61.479,11200000.0
2009-06-05 06:24:00,61.481,61.482,61.477,61.48,14400000.0
2009-06-05 06:25:00,61.446,61.469,61.446,61.463,17600000.0
2009-06-05 06:26:00,61.47,61.474,61.463,61.465,11200000.0
2009-06-05 06:27:00,61.467,61.472,61.467,61.472,8000000.0
2009-06-05 06:28:00,61.453,61.462,61.445,61.445,16000000.0
2009-06-05 06:29:00,61.465,61.473,61.462,61.465,12800000.0
2009-06-05 06:30:00,61.464,61.472,61.464,61.472,27200000.0
2009-06-05 06:31:00,61.476,61.476,61.457,61.465,11200000.0
2009-06-05 06:32:00,61.466,61.468,61.454,61.454,22400000.0
2009-06-05 06:33:00,61.451,61.451,61.431,61.431,24000000.0
2009-06-05 06:34:00,61.424,61.45,61.424,61.45,17600000.0
2009-06-05 06:35:00,61.439,61.458,61.439,61.455,11200000.0
2009-06-05 06:36:00,61.453,61.456,61.437,61.443,12800000.0
2009-06-05 06:37:00,61.448,61.453,61.432,61.435,12800000.0
2009-06-05 06:38:00,61.462,61.462,61.457,61.457,8000000.0
2009-06-05 06:39:00,61.456,61.467,61.445,61.445,14400000.0
2009-06-05 06:40:00,61.46,61.47,61.458,61.458,17600000.0
2009-06-05 06:41:00,61.453,61.461,61.453,61.458,8000000.0
2009-06-05 06:42:00,61.457,61.46,61.456,61.457,14400000.0
2009-06-05 06:43:00,61.454,61.454,61.445,61.452,19200000.0
2009-06-05 06:44:00,61.448,61.457,61.438,61.438,11200000.0
2009-06-05 06:45:00,61.443,61.455,61.443,61.455,12800000.0
2009-06-05 06:46:00,61.464,61.471,61.455,61.457,16000000.0
2009-06-05 06:47:00,61.462,61.462,61.453,61.455,12800000.0
2009-06-05 06:48:00,61.45,61.455,61.44,61.455,12800000.0
2009-06-05 06:49:00,61.444,61.456,61.444,61.453,8000000.0
2009-06-05 06:50:00,61.454,61.456,61.452,61.454,11200000.0
2009-06-05 06:51:00,61.455,61.462,61.454,61.462,16000000.0
2009-06-05 06:52:00,61.473,61.502,61.467,61.502,14400000.0
2009-06-05 06:53:00,61.427,61.51,61.427,61.501,8000000.0
2009-06-05 06:54:00,61.492,61.492,61.485,61.486,14400000.0
2009-06-05 06:55:00,61.482,61.5,61.482,61.5,9600000.0
2009-06-05 06:56:00,61.498,61.507,61.498,61.507,8000000.0
2009-06-05 06:57:00,61.506,61.507,61.502,61.502,16000000.0
2009-06-05 06:58:00,61.497,61.517,61.497,61.512,11200000.0
2009-06-05 06:59:00,61.513,61.517,61.476,61.476,17600000.0
2009-06-05 07:00:00,61.477,61.486,61.477,61.482,8000000.0
2009-06-05 07:01:00,61.448,61.471,61.448,61.462,9600000.0
2009-06-05 07:02:00,61.487,61.487,61.464,61.464,12800000.0
2009-06-05 07:03:00,61.464,61.471,61.453,61.453,12800000.0
2009-06-05 07:04:00,61.447,61.447,61.418,61.418,8000000.0
2009-06-05 07:05:00,61.386,61.407,61.385,61.403,12800000.0
2009-06-05 07:06:00,61.412,61.412,61.403,61.405,16000000.0
2009-06-05 07:07:00,61.42,61.431,61.418,61.419,12800000.0
2009-06-05 07:08:00,61.429,61.439,61.425,61.425,28800000.0
2009-06-05 07:09:00,61.449,61.45,61.444,61.447,16000000.0
2009-06-05 07:10:00,61.455,61.467,61.455,61.457,19200000.0
2009-06-05 07:11:00,61.452,61.452,61.444,61.447,17600000.0
2009-06-05 07:12:00,61.459,61.465,61.454,61.456,12800000.0
2009-06-05 07:13:00,61.455,61.462,61.449,61.461,14400000.0
2009-06-05 07:14:00,61.48,61.48,61.463,61.468,12800000.0
2009-06-05 07:15:00,61.468,61.476,61.468,61.471,11200000.0
2009-06-05 07:16:00,61.467,61.471,61.462,61.469,14800000.0
2009-06-05 07:17:00,61.462,61.466,61.456,61.462,11600000.0
2009-06-05 07:18:00,61.46,61.46,61.446,61.446,11200000.0
2009-06-05 07:19:00,61.437,61.441,61.429,61.441,8000000.0
2009-06-05 07:20:00,61.448,61.46,61.446,61.446,14400000.0
2009-06-05 07:21:00,61.44,61.446,61.428,61.428,12800000.0
2009-06-05 07:22:00,61.447,61.449,61.445,61.448,12800000.0
2009-06-05 07:23:00,61.438,61.439,61.423,61.423,16000000.0
2009-06-05 07:24:00,61.422,61.437,61.422,61.437,8000000.0
2009-06-05 07:25:00,61.425,61.433,61.425,61.428,11200000.0
2009-06-05 07:26:00,61.438,61.452,61.433,61.445,12800000.0
2009-06-05 07:27:00,61.443,61.443,61.433,61.442,12800000.0
2009-06-05 07:28:00,61.438,61.44,61.435,61.438,12800000.0
2009-06-05 07:29:00,61.429,61.429,61.406,61.412,27600000.0
2009-06-05 07:30:00,61.439,61.443,61.35,61.427,16000000.0
2009-06-05 07:31:00,61.44,61.441,61.421,61.421,11200000.0
2009-06-05 07:32:00,61.411,61.411,61.394,61.394,8000000.0
2009-06-05 07:33:00,61.388,61.391,61.376,61.376,16000000.0
2009-06-05 07:34:00,61.386,61.39,61.38,61.38,11200000.0
2009-06-05 07:35:00,61.376,61.382,61.371,61.371,12800000.0
2009-06-05 07:36:00,61.367,61.382,61.367,61.375,12800000.0
2009-06-05 07:37:00,61.375,61.375,61.362,61.362,9600000.0
2009-06-05 07:38:00,61.344,61.353,61.34,61.353,8000000.0
2009-06-05 07:39:00,61.36,61.364,61.355,61.364,19200000.0
2009-06-05 07:40:00,61.355,61.356,61.349,61.349,11200000.0
2009-06-05 07:41:00,61.353,61.358,61.35,61.358,32000000.0
2009-06-05 07:42:00,61.355,61.368,61.351,61.368,33600000.0
2009-06-05 07:43:00,61.349,61.359,61.33,61.339,28800000.0
2009-06-05 07:44:00,61.356,61.356,61.348,61.348,8000000.0
2009-06-05 07:45:00,61.348,61.356,61.295,61.356,9600000.0
2009-06-05 07:46:00,61.332,61.341,61.327,61.329,27200000.0
2009-06-05 07:47:00,61.33,61.337,61.33,61.336,8000000.0
2009-06-05 07:48:00,61.329,61.342,61.329,61.342,11200000.0
2009-06-05 07:49:00,61.337,61.34,61.332,61.339,16000000.0
2009-06-05 07:50:00,61.341,61.349,61.339,61.347,11200000.0
2009-06-05 07:51:00,61.349,61.375,61.349,61.358,38800000.0
2009-06-05 07:52:00,61.374,61.384,61.374,61.384,9600000.0
2009-06-05 07:53:00,61.389,61.389,61.382,61.382,10600000.0
2009-06-05 07:54:00,61.402,61.404,61.395,61.401,12800000.0
2009-06-05 07:55:00,61.398,61.403,61.395,61.398,30400000.0
2009-06-05 07:56:00,61.405,61.405,61.398,61.398,8000000.0
2009-06-05 07:57:00,61.404,61.413,61.398,61.398,17600000.0
2009-06-05 07:58:00,61.364,61.387,61.364,61.387,11200000.0
2009-06-05 07:59:00,61.385,61.385,61.375,61.375,17600000.0
2009-06-05 08:00:00,61.389,61.397,61.387,61.396,21200000.0
2009-06-05 08:01:00,61.421,61.456,61.42,61.456,11200000.0
2009-06-05 08:02:00,61.45,61.453,61.409,61.409,10000000.0
2009-06-05 08:03:00,61.402,61.411,61.396,61.411,9600000.0
2009-06-05 08:04:00,61.421,61.423,61.413,61.414,14400000.0
2009-06-05 08:05:00,61.417,61.424,61.417,61.417,12800000.0
2009-06-05 08:06:00,61.425,61.44,61.425,61.44,12800000.0
2009-06-05 08:07:00,61.459,61.479,61.459,61.472,16000000.0
2009-06-05 08:08:00,61.487,61.495,61.471,61.471,9600000.0
2009-06-05 08:09:00,61.471,61.471,61.462,61.465,12800000.0
2009-06-05 08:10:00,61.472,61.472,61.465,61.466,30400000.0
2009-06-05 08:11:00,61.459,61.466,61.459,61.466,22400000.0
2009-06-05 08:12:00,61.456,61.464,61.45,61.452,17600000.0
2009-06-05 08:13:00,61.449,61.449,61.44,61.44,14400000.0
2009-06-05 08:14:00,61.449,61.452,61.44,61.452,16000000.0
2009-06-05 08:15:00,61.445,61.463,61.445,61.453,11200000.0
2009-06-05 08:16:00,61.442,61.442,61.429,61.436,19600000.0
2009-06-05 08:17:00,61.434,61.434,61.423,61.427,11200000.0
2009-06-05 08:18:00,61.378,61.414,61.378,61.404,11200000.0
2009-06-05 08:19:00,61.428,61.428,61.397,61.397,11200000.0
2009-06-05 08:20:00,61.4,61.419,61.4,61.411,12800000.0
2009-06-05 08:21:00,61.434,61.454,61.434,61.446,10000000.0
2009-06-05 08:22:00,61.445,61.456,61.445,61.448,11200000.0
2009-06-05 08:23:00,61.455,61.463,61.452,61.463,16000000.0
2009-06-05 08:24:00,61.461,61.468,61.452,61.452,18000000.0
2009-06-05 08:25:00,61.444,61.458,61.444,61.447,12800000.0
2009-06-05 08:26:00,61.444,61.444,61.436,61.442,11200000.0
2009-06-05 08:27:00,61.448,61.458,61.448,61.45,11200000.0
2009-06-05 08:28:00,61.458,61.462,61.455,61.455,13200000.0
2009-06-05 08:29:00,61.447,61.454,61.441,61.442,11200000.0
2009-06-05 08:30:00,61.445,61.449,61.437,61.449,12800000.0
2009-06-05 08:31:00,61.442,61.463,61.442,61.463,12800000.0
2009-06-05 08:32:00,61.467,61.47,61.462,61.468,14400000.0
2009-06-05 08:33:00,61.483,61.497,61.483,61.49,41600000.0
2009-06-05 08:34:00,61.482,61.485,61.465,61.465,11200000.0
2009-06-05 08:35:00,61.46,61.471,61.452,61.467,48000000.0
2009-06-05 08:36:00,61.497,61.52,61.497,61.52,16000000.0
2009-06-05 08:37:00,61.517,61.517,61.499,61.513,14400000.0
2009-06-05 08:38:00,61.517,61.518,61.485,61.485,17600000.0
2009-06-05 08:39:00,61.491,61.519,61.491,61.519,14400000.0
2009-06-05 08:40:00,61.515,61.521,61.509,61.521,11200000.0
2009-06-05 08:41:00,61.536,61.56,61.536,61.554,32000000.0
2009-06-05 08:42:00,61.546,61.546,61.507,61.507,14400000.0
2009-06-05 08:43:00,61.499,61.52,61.491,61.52,8000000.0
2009-06-05 08:44:00,61.541,61.555,61.541,61.555,3200000.0
2009-06-05 08:45:00,61.573,61.576,61.566,61.568,36800000.0
2009-06-05 08:46:00,61.571,61.572,61.568,61.569,9600000.0
2009-06-05 08:47:00,61.54,61.55,61.513,61.513,24000000.0
2009-06-05 08:48:00,61.487,61.492,61.475,61.486,30400000.0
2009-06-05 08:49:00,61.474,61.474,61.45,61.452,8000000.0
2009-06-05 08:50:00,61.433,61.455,61.433,61.455,12800000.0
2009-06-05 08:51:00,61.473,61.484,61.467,61.467,22400000.0
2009-06-05 08:52:00,61.464,61.464,61.456,61.464,35600000.0
2009-06-05 08:53:00,61.464,61.468,61.456,61.46,56000000.0
2009-06-05 08:54:00,61.454,61.454,61.445,61.445,22800000.0
2009-06-05 08:55:00,61.425,61.441,61.419,61.419,17600000.0
2009-06-05 08:56:00,61.425,61.425,61.418,61.418,14400000.0
2009-06-05 08:57:00,61.43,61.466,61.43,61.466,43200000.0
2009-06-05 08:58:00,61.463,61.474,61.458,61.458,19200000.0
2009-06-05 08:59:00,61.48,61.485,61.475,61.483,14400000.0
2009-06-05 09:00:00,61.475,61.477,61.464,61.466,32000000.0
2009-06-05 09:01:00,61.458,61.458,61.444,61.444,32000000.0
2009-06-05 09:02:00,61.445,61.466,61.445,61.457,19200000.0
2009-06-05 09:03:00,61.446,61.447,61.428,61.436,16000000.0
2009-06-05 09:04:00,61.453,61.453,61.438,61.438,22400000.0
2009-06-05 09:05:00,61.437,61.437,61.42,61.423,19200000.0
2009-06-05 09:06:00,61.409,61.413,61.384,61.384,30800000.0
2009-06-05 09:07:00,61.395,61.41,61.395,61.405,19200000.0
2009-06-05 09:08:00,61.401,61.412,61.388,61.412,12800000.0
2009-06-05 09:09:00,61.416,61.428,61.416,61.428,46400000.0
2009-06-05 09:10:00,61.432,61.432,61.419,61.431,24000000.0
2009-06-05 09:11:00,61.444,61.446,61.437,61.441,28800000.0
2009-06-05 09:12:00,61.442,61.444,61.42,61.42,14400000.0
2009-06-05 09:13:00,61.407,61.411,61.398,61.411,12800000.0
2009-06-05 09:14:00,61.411,61.411,61.386,61.404,12800000.0
2009-06-05 09:15:00,61.405,61.412,61.405,61.412,30400000.0
2009-06-05 09:16:00,61.422,61.426,61.421,61.426,49600000.0
2009-06-05 09:17:00,61.427,61.436,61.424,61.436,78400000.0
2009-06-05 09:18:00,61.443,61.449,61.434,61.437,71400000.0
2009-06-05 09:19:00,61.439,61.445,61.432,61.435,65600000.0
2009-06-05 09:20:00,61.456,61.506,61.456,61.506,76800000.0
2009-06-05 09:21:00,61.528,61.557,61.528,61.557,49600000.0
2009-06-05 09:22:00,61.559,61.564,61.547,61.564,36800000.0
2009-06-05 09:23:00,61.544,61.544,61.523,61.533,69200000.0
2009-06-05 09:24:00,61.521,61.542,61.513,61.542,43200000.0
2009-06-05 09:25:00,61.544,61.574,61.544,61.57,19200000.0
2009-06-05 09:26:00,61.582,61.582,61.56,61.56,32000000.0
2009-06-05 09:27:00,61.552,61.557,61.549,61.557,70400000.0
2009-06-05 09:28:00,61.552,61.564,61.552,61.564,8000000.0
2009-06-05 09:29:00,61.602,61.62,61.592,61.619,36800000.0
2009-06-05 09:30:00,61.631,61.647,61.604,61.647,25600000.0
2009-06-05 09:31:00,61.66,61.669,61.659,61.659,12800000.0
2009-06-05 09:32:00,61.649,61.649,61.636,61.636,33600000.0
2009-06-05 09:33:00,61.638,61.643,61.637,61.638,30400000.0
2009-06-05 09:34:00,61.635,61.687,61.635,61.687,33600000.0
2009-06-05 09:35:00,61.703,61.709,61.689,61.689,52800000.0
2009-06-05 09:36:00,61.692,61.692,61.661,61.663,46400000.0
2009-06-05 09:37:00,61.654,61.7,61.654,61.7,34400000.0
2009-06-05 09:38:00,61.703,61.726,61.703,61.726,12800000.0
2009-06-05 09:39:00,61.729,61.754,61.729,61.751,43200000.0
2009-06-05 09:40:00,61.763,61.77,61.743,61.743,46400000.0
2009-06-05 09:41:00,61.739,61.753,61.734,61.745,30400000.0
2009-06-05 09:42:00,61.741,61.749,61.739,61.749,43200000.0
2009-06-05 09:43:00,61.743,61.745,61.728,61.736,56000000.0
2009-06-05 09:44:00,61.738,61.756,61.738,61.756,30400000.0
2009-06-05 09:45:00,61.746,61.748,61.733,61.744,19200000.0
2009-06-05 09:46:00,61.746,61.758,61.746,61.758,27200000.0
2009-06-05 09:47:00,61.759,61.785,61.759,61.784,12800000.0
2009-06-05 09:48:00,61.763,61.763,61.746,61.751,9600000.0
2009-06-05 09:49:00,61.743,61.76,61.733,61.76,9600000.0
2009-06-05 09:50:00,61.773,61.777,61.767,61.777,33600000.0
2009-06-05 09:51:00,61.777,61.777,61.76,61.76,85200000.0
2009-06-05 09:52:00,61.755,61.755,61.747,61.753,35200000.0
2009-06-05 09:53:00,61.76,61.77,61.759,61.764,30800000.0
2009-06-05 09:54:00,61.757,61.757,61.748,61.753,12800000.0
2009-06-05 09:55:00,61.751,61.754,61.748,61.748,33600000.0
2009-06-05 09:56:00,61.748,61.748,61.736,61.748,36800000.0
2009-06-05 09:57:00,61.747,61.757,61.747,61.751,24000000.0
2009-06-05 09:58:00,61.735,61.738,61.727,61.734,32000000.0
2009-06-05 09:59:00,61.733,61.755,61.733,61.753,51200000.0
2009-06-05 10:00:00,61.74,61.759,61.74,61.745,62400000.0
2009-06-05 10:01:00,61.754,61.769,61.754,61.765,17600000.0
2009-06-05 10:02:00,61.771,61.778,61.767,61.771,36800000.0
2009-06-05 10:03:00,61.779,61.779,61.763,61.77,45200000.0
2009-06-05 10:04:00,61.775,61.786,61.772,61.776,40000000.0
2009-06-05 10:05:00,61.78,61.782,61.764,61.782,38400000.0
2009-06-05 10:06:00,61.78,61.785,61.776,61.779,33600000.0
2009-06-05 10:07:00,61.774,61.777,61.769,61.772,43200000.0
2009-06-05 10:08:00,61.737,61.765,61.737,61.756,50000000.0
2009-06-05 10:09:00,61.771,61.771,61.756,61.765,12800000.0
2009-06-05 10:10:00,61.765,61.765,61.746,61.749,45800000.0
2009-06-05 10:11:00,61.739,61.747,61.718,61.733,57600000.0
2009-06-05 10:12:00,61.751,61.755,61.749,61.755,57600000.0
2009-06-05 10:13:00,61.757,61.757,61.739,61.739,41600000.0
2009-06-05 10:14:00,61.746,61.762,61.744,61.744,30400000.0
2009-06-05 10:15:00,61.733,61.733,61.7,61.723,30400000.0
2009-06-05 10:16:00,61.723,61.725,61.703,61.725,17600000.0
2009-06-05 10:17:00,61.727,61.775,61.727,61.769,12800000.0
2009-06-05 10:18:00,61.762,61.763,61.753,61.753,12800000.0
2009-06-05 10:19:00,61.742,61.744,61.738,61.741,75600000.0
2009-06-05 10:20:00,61.752,61.755,61.736,61.736,9600000.0
2009-06-05 10:21:00,61.734,61.755,61.734,61.741,35200000.0
2009-06-05 10:22:00,61.734,61.737,61.73,61.736,9600000.0
2009-06-05 10:23:00,61.734,61.746,61.734,61.746,33600000.0
2009-06-05 10:24:00,61.736,61.739,61.719,61.719,43200000.0
2009-06-05 10:25:00,61.712,61.727,61.712,61.727,64000000.0
2009-06-05 10:26:00,61.706,61.729,61.701,61.729,36800000.0
2009-06-05 10:27:00,61.728,61.733,61.719,61.719,52800000.0
2009-06-05 10:28:00,61.732,61.75,61.732,61.749,88000000.0
2009-06-05 10:29:00,61.754,61.755,61.746,61.754,9600000.0
2009-06-05 10:30:00,61.755,61.762,61.751,61.762,27200000.0
2009-06-05 10:31:00,61.762,61.766,61.756,61.76,32000000.0
2009-06-05 10:32:00,61.757,61.769,61.756,61.765,46800000.0
2009-06-05 10:33:00,61.776,61.788,61.775,61.788,35200000.0
2009-06-05 10:34:00,61.758,61.789,61.758,61.782,17600000.0
2009-06-05 10:35:00,61.788,61.788,61.773,61.781,12800000.0
2009-06-05 10:36:00,61.788,61.794,61.785,61.788,11200000.0
2009-06-05 10:37:00,61.772,61.772,61.764,61.766,19200000.0
2009-06-05 10:38:00,61.744,61.744,61.736,61.741,28800000.0
2009-06-05 10:39:00,61.729,61.729,61.703,61.703,16000000.0
2009-06-05 10:40:00,61.697,61.697,61.685,61.685,23400000.0
2009-06-05 10:41:00,61.694,61.694,61.66,61.667,57600000.0
2009-06-05 10:42:00,61.659,61.675,61.659,61.671,38400000.0
2009-06-05 10:43:00,61.662,61.666,61.659,61.661,9600000.0
2009-06-05 10:44:00,61.645,61.67,61.645,61.666,19200000.0
2009-06-05 10:45:00,61.681,61.699,61.675,61.699,22400000.0
2009-06-05 10:46:00,61.755,61.784,61.749,61.784,28800000.0
2009-06-05 10:47:00,61.791,61.791,61.745,61.753,25600000.0
2009-06-05 10:48:00,61.758,61.766,61.758,61.762,38400000.0
2009-06-05 10:49:00,61.766,61.774,61.766,61.77,25600000.0
2009-06-05 10:50:00,61.761,61.765,61.739,61.764,59200000.0
2009-06-05 10:51:00,61.757,61.757,61.734,61.738,68800000.0
2009-06-05 10:52:00,61.747,61.753,61.741,61.751,35200000.0
2009-06-05 10:53:00,61.753,61.763,61.753,61.755,59600000.0
2009-06-05 10:54:00,61.762,61.781,61.762,61.781,54400000.0
2009-06-05 10:55:00,61.781,61.784,61.773,61.784,42000000.0
2009-06-05 10:56:00,61.781,61.781,61.741,61.742,44800000.0
2009-06-05 10:57:00,61.709,61.711,61.686,61.695,33600000.0
2009-06-05 10:58:00,61.689,61.689,61.677,61.681,40000000.0
2009-06-05 10:59:00,61.699,61.707,61.696,61.699,49600000.0
2009-06-05 11:00:00,61.702,61.714,61.697,61.698,51200000.0
2009-06-05 11:01:00,61.671,61.683,61.671,61.677,12800000.0
2009-06-05 11:02:00,61.658,61.658,61.629,61.629,19200000.0
2009-06-05 11:03:00,61.618,61.675,61.618,61.675,37200000.0
2009-06-05 11:04:00,61.703,61.711,61.699,61.706,27200000.0
2009-06-05 11:05:00,61.72,61.72,61.712,61.718,11200000.0
2009-06-05 11:06:00,61.73,61.734,61.726,61.727,30400000.0
2009-06-05 11:07:00,61.716,61.718,61.708,61.708,46400000.0
2009-06-05 11:08:00,61.708,61.711,61.697,61.698,32000000.0
2009-06-05 11:09:00,61.685,61.69,61.671,61.69,75200000.0
2009-06-05 11:10:00,61.696,61.717,61.696,61.711,36800000.0
2009-06-05 11:11:00,61.702,61.704,61.681,61.704,52800000.0
2009-06-05 11:12:00,61.721,61.731,61.717,61.724,70400000.0
2009-06-05 11:13:00,61.716,61.719,61.696,61.696,12800000.0
2009-06-05 11:14:00,61.669,61.693,61.669,61.689,58000000.0
2009-06-05 11:15:00,61.694,61.705,61.693,61.703,11200000.0
2009-06-05 11:16:00,61.696,61.696,61.684,61.692,17600000.0
2009-06-05 11:17:00,61.696,61.706,61.695,61.698,54800000.0
2009-06-05 11:18:00,61.705,61.705,61.679,61.679,73600000.0
2009-06-05 11:19:00,61.679,61.697,61.679,61.687,56400000.0
2009-06-05 11:20:00,61.69,61.69,61.675,61.688,35200000.0
2009-06-05 11:21:00,61.697,61.697,61.68,61.692,40000000.0
2009-06-05 11:22:00,61.682,61.69,61.67,61.67,41600000.0
2009-06-05 11:23:00,61.687,61.693,61.684,61.693,51200000.0
2009-06-05 11:24:00,61.695,61.704,61.692,61.702,52800000.0
2009-06-05 11:25:00,61.695,61.707,61.69,61.69,35200000.0
2009-06-05 11:26:00,61.704,61.715,61.703,61.703,27200000.0
2009-06-05 11:27:00,61.71,61.71,61.694,61.707,12800000.0
2009-06-05 11:28:00,61.72,61.724,61.704,61.724,41600000.0
2009-06-05 11:29:00,61.721,61.725,61.711,61.712,43200000.0
2009-06-05 11:30:00,61.701,61.701,61.68,61.681,10600000.0
2009-06-05 11:31:00,61.676,61.692,61.676,61.689,27200000.0
2009-06-05 11:32:00,61.694,61.705,61.694,61.701,35200000.0
2009-06-05 11:33:00,61.704,61.709,61.698,61.709,17000000.0
2009-06-05 11:34:00,61.709,61.709,61.691,61.691,33600000.0
2009-06-05 11:35:00,61.683,61.696,61.681,61.681,17600000.0
2009-06-05 11:36:00,61.683,61.685,61.672,61.678,43200000.0
2009-06-05 11:37:00,61.671,61.671,61.649,61.649,41600000.0
2009-06-05 11:38:00,61.655,61.655,61.646,61.649,27200000.0
2009-06-05 11:39:00,61.647,61.647,61.629,61.643,11200000.0
2009-06-05 11:40:00,61.65,61.653,61.645,61.645,22400000.0
2009-06-05 11:41:00,61.647,61.652,61.639,61.64,38400000.0
2009-06-05 11:42:00,61.643,61.647,61.641,61.644,38400000.0
2009-06-05 11:43:00,61.644,61.649,61.636,61.638,17600000.0
2009-06-05 11:44:00,61.651,61.655,61.646,61.655,59200000.0
2009-06-05 11:45:00,61.646,61.675,61.646,61.664,49600000.0
2009-06-05 11:46:00,61.632,61.646,61.62,61.646,11200000.0
2009-06-05 11:47:00,61.654,61.658,61.65,61.653,56000000.0
2009-06-05 11:48:00,61.63,61.63,61.618,61.618,9600000.0
2009-06-05 11:49:00,61.62,61.621,61.604,61.604,41600000.0
2009-06-05 11:50:00,61.573,61.573,61.507,61.507,44800000.0
2009-06-05 11:51:00,61.515,61.538,61.515,61.538,44800000.0
2009-06-05 11:52:00,61.545,61.593,61.545,61.593,32000000.0
2009-06-05 11:53:00,61.597,61.6,61.587,61.587,35200000.0
2009-06-05 11:54:00,61.558,61.584,61.556,61.578,48000000.0
2009-06-05 11:55:00,61.599,61.607,61.594,61.604,44800000.0
2009-06-05 11:56:00,61.614,61.614,61.608,61.61,64000000.0
2009-06-05 11:57:00,61.605,61.611,61.6,61.604,22400000.0
2009-06-05 11:58:00,61.6,61.607,61.599,61.607,41600000.0
2009-06-05 11:59:00,61.601,61.607,61.6,61.603,51200000.0
2009-06-05 12:00:00,61.594,61.599,61.59,61.597,36800000.0
2009-06-05 12:01:00,61.621,61.622,61.606,61.614,19200000.0
2009-06-05 12:02:00,61.606,61.606,61.583,61.583,12800000.0
2009-06-05 12:03:00,61.596,61.602,61.59,61.59,51200000.0
2009-06-05 12:04:00,61.598,61.601,61.59,61.59,24000000.0
2009-06-05 12:05:00,61.593,61.594,61.585,61.588,29200000.0
2009-06-05 12:06:00,61.57,61.57,61.553,61.566,24000000.0
2009-06-05 12:07:00,61.542,61.559,61.529,61.529,21200000.0
2009-06-05 12:08:00,61.562,61.582,61.561,61.573,43600000.0
2009-06-05 12:09:00,61.574,61.583,61.571,61.58,25600000.0
2009-06-05 12:10:00,61.59,61.606,61.582,61.606,11200000.0
2009-06-05 12:11:00,61.617,61.621,61.615,61.616,27200000.0
2009-06-05 12:12:00,61.614,61.626,61.614,61.618,30400000.0
2009-06-05 12:13:00,61.632,61.632,61.622,61.622,14400000.0
2009-06-05 12:14:00,61.609,61.609,61.584,61.584,8000000.0
2009-06-05 12:15:00,61.573,61.578,61.566,61.567,27200000.0
2009-06-05 12:16:00,61.558,61.558,61.537,61.539,27200000.0
2009-06-05 12:17:00,61.547,61.57,61.547,61.561,43200000.0
2009-06-05 12:18:00,61.554,61.574,61.546,61.574,25600000.0
2009-06-05 12:19:00,61.592,61.601,61.588,61.6,35200000.0
2009-06-05 12:20:00,61.606,61.609,61.602,61.603,36800000.0
2009-06-05 12:21:00,61.601,61.611,61.6,61.603,59200000.0
2009-06-05 12:22:00,61.601,61.605,61.596,61.596,30400000.0
2009-06-05 12:23:00,61.592,61.598,61.591,61.598,32000000.0
2009-06-05 12:24:00,61.602,61.602,61.587,61.598,33600000.0
2009-06-05 12:25:00,61.606,61.613,61.592,61.598,22400000.0
2009-06-05 12:26:00,61.608,61.608,61.602,61.603,30400000.0
2009-06-05 12:27:00,61.612,61.612,61.597,61.597,30400000.0
2009-06-05 12:28:00,61.622,61.623,61.605,61.605,60800000.0
2009-06-05 12:29:00,61.514,61.661,61.513,61.538,115200000.0
2009-06-05 12:30:00,61.55,61.642,61.547,61.628,47200000.0
2009-06-05 12:31:00,61.633,61.642,61.63,61.63,70400000.0
2009-06-05 12:32:00,61.593,61.619,61.593,61.608,28800000.0
2009-06-05 12:33:00,61.622,61.624,61.61,61.61,40000000.0
2009-06-05 12:34:00,61.609,61.611,61.601,61.601,27200000.0
2009-06-05 12:35:00,61.602,61.602,61.577,61.577,25600000.0
2009-06-05 12:36:00,61.568,61.578,61.568,61.573,48000000.0
2009-06-05 12:37:00,61.557,61.557,61.537,61.552,14400000.0
2009-06-05 12:38:00,61.57,61.57,61.565,61.569,8000000.0
2009-06-05 12:39:00,61.583,61.634,61.582,61.634,24400000.0
2009-06-05 12:40:00,61.647,61.647,61.597,61.597,15400000.0
2009-06-05 12:41:00,61.584,61.584,61.554,61.554,22400000.0
2009-06-05 12:42:00,61.572,61.591,61.572,61.591,22400000.0
2009-06-05 12:43:00,61.612,61.632,61.601,61.601,36800000.0
2009-06-05 12:44:00,61.612,61.612,61.563,61.563,22400000.0
2009-06-05 12:45:00,61.563,61.569,61.555,61.565,35200000.0
2009-06-05 12:46:00,61.571,61.583,61.571,61.573,44800000.0
2009-06-05 12:47:00,61.582,61.6,61.582,61.596,30400000.0
2009-06-05 12:48:00,61.602,61.604,61.596,61.599,32000000.0
2009-06-05 12:49:00,61.596,61.61,61.596,61.598,40000000.0
2009-06-05 12:50:00,61.595,61.612,61.594,61.612,16400000.0
2009-06-05 12:51:00,61.62,61.62,61.593,61.602,22400000.0
2009-06-05 12:52:00,61.607,61.607,61.597,61.6,25600000.0
2009-06-05 12:53:00,61.592,61.592,61.574,61.574,11200000.0
2009-06-05 12:54:00,61.576,61.58,61.572,61.579,11200000.0
2009-06-05 12:55:00,61.584,61.61,61.582,61.61,24000000.0
2009-06-05 12:56:00,61.609,61.615,61.607,61.607,12800000.0
2009-06-05 12:57:00,61.604,61.604,61.593,61.597,27600000.0
2009-06-05 12:58:00,61.618,61.629,61.618,61.621,12800000.0
2009-06-05 12:59:00,61.647,61.678,61.647,61.673,14400000.0
2009-06-05 13:00:00,61.663,61.663,61.641,61.641,8000000.0
2009-06-05 13:01:00,61.635,61.635,61.619,61.624,17600000.0
2009-06-05 13:02:00,61.607,61.613,61.602,61.602,12800000.0
2009-06-05 13:03:00,61.604,61.623,61.604,61.619,12800000.0
2009-06-05 13:04:00,61.633,61.636,61.626,61.626,16000000.0
2009-06-05 13:05:00,61.632,61.64,61.632,61.634,12800000.0
2009-06-05 13:06:00,61.639,61.641,61.635,61.636,17600000.0
2009-06-05 13:07:00,61.629,61.645,61.629,61.645,12800000.0
2009-06-05 13:08:00,61.642,61.642,61.622,61.622,32000000.0
2009-06-05 13:09:00,61.634,61.634,61.627,61.627,28800000.0
2009-06-05 13:10:00,61.63,61.638,61.626,61.638,32000000.0
2009-06-05 13:11:00,61.64,61.64,61.632,61.636,19200000.0
2009-06-05 13:12:00,61.628,61.633,61.62,61.622,16000000.0
2009-06-05 13:13:00,61.62,61.62,61.615,61.615,11200000.0
2009-06-05 13:14:00,61.616,61.628,61.614,61.628,11200000.0
2009-06-05 13:15:00,61.595,61.611,61.595,61.608,11200000.0
2009-06-05 13:16:00,61.593,61.618,61.593,61.613,26000000.0
2009-06-05 13:17:00,61.626,61.636,61.624,61.636,12800000.0
2009-06-05 13:18:00,61.636,61.641,61.628,61.628,55800000.0
2009-06-05 13:19:00,61.621,61.633,61.621,61.621,8000000.0
2009-06-05 13:20:00,61.604,61.612,61.596,61.597,12800000.0
2009-06-05 13:21:00,61.616,61.616,61.597,61.609,56000000.0
2009-06-05 13:22:00,61.618,61.619,61.606,61.609,11200000.0
2009-06-05 13:23:00,61.605,61.61,61.604,61.607,12800000.0
2009-06-05 13:24:00,61.611,61.615,61.607,61.613,14400000.0
2009-06-05 13:25:00,61.61,61.61,61.581,61.581,33600000.0
2009-06-05 13:26:00,61.57,61.573,61.561,61.561,24000000.0
2009-06-05 13:27:00,61.555,61.585,61.555,61.572,40000000.0
2009-06-05 13:28:00,61.583,61.591,61.579,61.589,20800000.0
2009-06-05 13:29:00,61.596,61.599,61.591,61.592,22400000.0
2009-06-05 13:30:00,61.594,61.594,61.587,61.589,36800000.0
2009-06-05 13:31:00,61.596,61.611,61.594,61.601,11200000.0
2009-06-05 13:32:00,61.616,61.623,61.612,61.621,17600000.0
2009-06-05 13:33:00,61.629,61.636,61.628,61.632,12800000.0
2009-06-05 13:34:00,61.627,61.628,61.614,61.614,12800000.0
2009-06-05 13:35:00,61.603,61.61,61.599,61.606,13200000.0
2009-06-05 13:36:00,61.609,61.609,61.599,61.606,48000000.0
2009-06-05 13:37:00,61.595,61.61,61.595,61.61,24000000.0
2009-06-05 13:38:00,61.586,61.6,61.586,61.6,29200000.0
2009-06-05 13:39:00,61.613,61.656,61.613,61.656,25600000.0
2009-06-05 13:40:00,61.662,61.662,61.651,61.651,9600000.0
2009-06-05 13:41:00,61.651,61.659,61.651,61.652,16000000.0
2009-06-05 13:42:00,61.656,61.661,61.648,61.648,12800000.0
2009-06-05 13:43:00,61.644,61.665,61.644,61.656,25600000.0
2009-06-05 13:44:00,61.655,61.663,61.651,61.653,28800000.0
2009-06-05 13:45:00,61.643,61.645,61.632,61.634,12800000.0
2009-06-05 13:46:00,61.635,61.648,61.631,61.648,9600000.0
2009-06-05 13:47:00,61.651,61.663,61.651,61.652,27200000.0
2009-06-05 13:48:00,61.657,61.663,61.655,61.661,16000000.0
2009-06-05 13:49:00,61.666,61.674,61.666,61.67,33600000.0
2009-06-05 13:50:00,61.66,61.66,61.626,61.645,32400000.0
2009-06-05 13:51:00,61.656,61.656,61.623,61.623,8000000.0
2009-06-05 13:52:00,61.633,61.657,61.633,61.657,40000000.0
2009-06-05 13:53:00,61.652,61.652,61.636,61.636,36800000.0
2009-06-05 13:54:00,61.623,61.625,61.61,61.61,24000000.0
2009-06-05 13:55:00,61.585,61.585,61.551,61.551,11200000.0
2009-06-05 13:56:00,61.541,61.547,61.541,61.542,14400000.0
2009-06-05 13:57:00,61.532,61.533,61.507,61.507,14400000.0
2009-06-05 13:58:00,61.501,61.507,61.492,61.507,32000000.0
2009-06-05 13:59:00,61.502,61.529,61.496,61.527,47400000.0
2009-06-05 14:00:00,61.528,61.542,61.528,61.542,32000000.0
2009-06-05 14:01:00,61.539,61.554,61.537,61.554,14400000.0
2009-06-05 14:02:00,61.556,61.566,61.554,61.563,28800000.0
2009-06-05 14:03:00,61.553,61.562,61.553,61.555,14400000.0
2009-06-05 14:04:00,61.52,61.52,61.512,61.517,9600000.0
2009-06-05 14:05:00,61.538,61.558,61.538,61.555,25600000.0
2009-06-05 14:06:00,61.564,61.586,61.564,61.585,17600000.0
2009-06-05 14:07:00,61.569,61.57,61.564,61.568,12800000.0
2009-06-05 14:08:00,61.545,61.545,61.507,61.507,24000000.0
2009-06-05 14:09:00,61.49,61.512,61.486,61.506,11200000.0
2009-06-05 14:10:00,61.507,61.524,61.504,61.524,17600000.0
2009-06-05 14:11:00,61.552,61.638,61.552,61.638,12800000.0
2009-06-05 14:12:00,61.667,61.685,61.667,61.68,12800000.0
2009-06-05 14:13:00,61.69,61.716,61.69,61.716,24000000.0
2009-06-05 14:14:00,61.724,61.728,61.706,61.712,20800000.0
2009-06-05 14:15:00,61.703,61.706,61.687,61.7,33600000.0
2009-06-05 14:16:00,61.676,61.676,61.644,61.644,27200000.0
2009-06-05 14:17:00,61.621,61.634,61.621,61.627,11200000.0
2009-06-05 14:18:00,61.634,61.646,61.634,61.645,16000000.0
2009-06-05 14:19:00,61.652,61.652,61.615,61.615,40000000.0
2009-06-05 14:20:00,61.6,61.6,61.562,61.562,14400000.0
2009-06-05 14:21:00,61.548,61.558,61.545,61.553,33600000.0
2009-06-05 14:22:00,61.544,61.55,61.541,61.541,14400000.0
2009-06-05 14:23:00,61.53,61.541,61.524,61.524,17600000.0
2009-06-05 14:24:00,61.524,61.524,61.515,61.516,36800000.0
2009-06-05 14:25:00,61.506,61.508,61.5,61.5,12800000.0
2009-06-05 14:26:00,61.514,61.569,61.514,61.569,19200000.0
2009-06-05 14:27:00,61.577,61.587,61.563,61.563,11200000.0
2009-06-05 14:28:00,61.565,61.573,61.562,61.571,11200000.0
2009-06-05 14:29:00,61.598,61.603,61.526,61.526,12800000.0
2009-06-05 14:30:00,61.82,62.038,61.82,61.9,11200000.0
2009-06-05 14:31:00,61.926,62.033,61.926,62.033,16000000.0
2009-06-05 14:32:00,62.049,62.115,62.049,62.094,9600000.0
2009-06-05 14:33:00,62.098,62.396,62.098,62.396,17600000.0
2009-06-05 14:34:00,62.421,62.475,62.42,62.475,17600000.0
2009-06-05 14:35:00,62.533,62.62,62.533,62.62,11200000.0
2009-06-05 14:36:00,62.618,62.618,62.57,62.57,8000000.0
2009-06-05 14:37:00,62.465,62.465,62.309,62.309,12800000.0
2009-06-05 14:38:00,62.307,62.307,62.268,62.268,11200000.0
2009-06-05 14:39:00,62.236,62.358,62.234,62.349,17600000.0
2009-06-05 14:40:00,62.433,62.592,62.429,62.592,16000000.0
2009-06-05 14:41:00,62.61,62.61,62.572,62.598,11200000.0
2009-06-05 14:42:00,62.592,62.592,62.511,62.511,9600000.0
2009-06-05 14:43:00,62.487,62.503,62.456,62.456,17600000.0
2009-06-05 14:44:00,62.45,62.461,62.446,62.461,12800000.0
2009-06-05 14:45:00,62.415,62.415,62.381,62.392,13200000.0
2009-06-05 14:46:00,62.382,62.39,62.375,62.39,17600000.0
2009-06-05 14:47:00,62.405,62.421,62.377,62.377,12800000.0
2009-06-05 14:48:00,62.309,62.31,62.293,62.296,11200000.0
2009-06-05 14:49:00,62.316,62.322,62.302,62.302,16000000.0
2009-06-05 14:50:00,62.37,62.41,62.37,62.41,12800000.0
2009-06-05 14:51:00,62.416,62.416,62.321,62.321,17600000.0
2009-06-05 14:52:00,62.306,62.32,62.273,62.273,14400000.0
2009-06-05 14:53:00,62.266,62.305,62.266,62.305,11200000.0
2009-06-05 14:54:00,62.35,62.356,62.24,62.24,12800000.0
2009-06-05 14:55:00,62.198,62.251,62.185,62.251,11200000.0
2009-06-05 14:56:00,62.298,62.315,62.276,62.276,16000000.0
2009-06-05 14:57:00,62.32,62.351,62.319,62.319,12800000.0
2009-06-05 14:58:00,62.282,62.282,62.213,62.213,14400000.0
2009-06-05 14:59:00,62.197,62.197,62.115,62.144,12800000.0
2009-06-05 15:00:00,62.128,62.128,62.095,62.095,16000000.0
2009-06-05 15:01:00,62.133,62.166,62.133,62.166,17600000.0
2009-06-05 15:02:00,62.184,62.195,62.157,62.157,11200000.0
2009-06-05 15:03:00,62.185,62.185,62.167,62.167,10000000.0
2009-06-05 15:04:00,62.22,62.239,62.22,62.227,16000000.0
2009-06-05 15:05:00,62.238,62.294,62.238,62.294,12800000.0
2009-06-05 15:06:00,62.324,62.341,62.318,62.318,11200000.0
2009-06-05 15:07:00,62.307,62.339,62.3,62.339,11200000.0
2009-06-05 15:08:00,62.303,62.303,62.278,62.278,11200000.0
2009-06-05 15:09:00,62.3,62.312,62.292,62.297,14400000.0
2009-06-05 15:10:00,62.273,62.273,62.252,62.256,16000000.0
2009-06-05 15:11:00,62.233,62.233,62.214,62.218,11200000.0
2009-06-05 15:12:00,62.189,62.206,62.178,62.178,9600000.0
2009-06-05 15:13:00,62.166,62.181,62.145,62.145,12800000.0
2009-06-05 15:14:00,62.12,62.121,62.113,62.119,12800000.0
2009-06-05 15:15:00,62.104,62.167,62.103,62.164,18000000.0
2009-06-05 15:16:00,62.155,62.155,62.132,62.155,12800000.0
2009-06-05 15:17:00,62.163,62.163,62.146,62.146,14400000.0
2009-06-05 15:18:00,62.144,62.145,62.139,62.142,12800000.0
2009-06-05 15:19:00,62.154,62.159,62.138,62.156,16000000.0
2009-06-05 15:20:00,62.139,62.166,62.139,62.159,16000000.0
2009-06-05 15:21:00,62.155,62.173,62.077,62.148,17600000.0
2009-06-05 15:22:00,62.144,62.144,62.083,62.083,11200000.0
2009-06-05 15:23:00,62.11,62.113,62.083,62.113,11200000.0
2009-06-05 15:24:00,62.111,62.111,62.101,62.111,11200000.0
2009-06-05 15:25:00,62.126,62.144,62.126,62.129,12800000.0
2009-06-05 15:26:00,62.121,62.13,62.11,62.13,14400000.0
2009-06-05 15:27:00,62.146,62.167,62.146,62.167,12800000.0
2009-06-05 15:28:00,62.17,62.245,62.17,62.245,12800000.0
2009-06-05 15:29:00,62.249,62.257,62.213,62.213,17600000.0
2009-06-05 15:30:00,62.177,62.177,62.116,62.116,17600000.0
2009-06-05 15:31:00,62.131,62.158,62.131,62.144,12800000.0
2009-06-05 15:32:00,62.154,62.166,62.144,62.166,11200000.0
2009-06-05 15:33:00,62.173,62.187,62.173,62.183,11200000.0
2009-06-05 15:34:00,62.219,62.248,62.219,62.225,11200000.0
2009-06-05 15:35:00,62.161,62.161,62.137,62.137,8000000.0
2009-06-05 15:36:00,62.14,62.17,62.133,62.17,14400000.0
2009-06-05 15:37:00,62.162,62.162,62.138,62.138,15400000.0
2009-06-05 15:38:00,62.147,62.151,62.126,62.135,16000000.0
2009-06-05 15:39:00,62.11,62.128,62.105,62.125,14400000.0
2009-06-05 15:40:00,62.127,62.127,62.102,62.119,12800000.0
2009-06-05 15:41:00,62.105,62.107,62.057,62.057,16000000.0
2009-06-05 15:42:00,62.066,62.079,62.015,62.062,17600000.0
2009-06-05 15:43:00,62.056,62.056,61.995,61.995,12800000.0
2009-06-05 15:44:00,62.039,62.055,62.016,62.016,8000000.0
2009-06-05 15:45:00,61.993,61.993,61.974,61.974,12800000.0
2009-06-05 15:46:00,61.969,61.969,61.894,61.894,11200000.0
2009-06-05 15:47:00,61.861,61.861,61.756,61.756,11200000.0
2009-06-05 15:48:00,61.683,61.683,61.628,61.628,12800000.0
2009-06-05 15:49:00,61.616,61.641,61.61,61.641,11200000.0
2009-06-05 15:50:00,61.663,61.686,61.652,61.686,14400000.0
2009-06-05 15:51:00,61.749,61.796,61.749,61.796,11200000.0
2009-06-05 15:52:00,61.793,61.794,61.78,61.788,11200000.0
2009-06-05 15:53:00,61.832,61.84,61.824,61.84,12800000.0
2009-06-05 15:54:00,61.851,61.869,61.851,61.86,17600000.0
2009-06-05 15:55:00,61.833,61.833,61.778,61.788,17600000.0
2009-06-05 15:56:00,61.756,61.756,61.735,61.74,8000000.0
2009-06-05 15:57:00,61.777,61.791,61.777,61.78,14400000.0
2009-06-05 15:58:00,61.744,61.748,61.704,61.704,11200000.0
2009-06-05 15:59:00,61.668,61.753,61.668,61.753,11200000.0
2009-06-05 16:00:00,61.781,61.804,61.768,61.768,11200000.0
2009-06-05 16:01:00,61.776,61.782,61.75,61.75,11200000.0
2009-06-05 16:02:00,61.73,61.746,61.73,61.739,17600000.0
2009-06-05 16:03:00,61.758,61.794,61.758,61.794,12800000.0
2009-06-05 16:04:00,61.824,61.864,61.77,61.864,11200000.0
2009-06-05 16:05:00,61.856,61.856,61.724,61.724,14400000.0
2009-06-05 16:06:00,61.682,61.682,61.649,61.669,16000000.0
2009-06-05 16:07:00,61.665,61.665,61.588,61.588,11200000.0
2009-06-05 16:08:00,61.581,61.581,61.537,61.537,11200000.0
2009-06-05 16:09:00,61.469,61.469,61.437,61.46,17600000.0
2009-06-05 16:10:00,61.456,61.456,61.271,61.271,12800000.0
2009-06-05 16:11:00,61.276,61.281,61.269,61.275,11600000.0
2009-06-05 16:12:00,61.271,61.271,61.233,61.246,17600000.0
2009-06-05 16:13:00,61.23,61.23,61.216,61.216,11200000.0
2009-06-05 16:14:00,61.207,61.222,61.167,61.222,14400000.0
2009-06-05 16:15:00,61.262,61.36,61.262,61.36,11200000.0
2009-06-05 16:16:00,61.389,61.452,61.389,61.452,11200000.0
2009-06-05 16:17:00,61.471,61.55,61.471,61.546,17600000.0
2009-06-05 16:18:00,61.512,61.524,61.511,61.524,12800000.0
2009-06-05 16:19:00,61.531,61.531,61.515,61.515,11200000.0
2009-06-05 16:20:00,61.529,61.603,61.529,61.603,11600000.0
2009-06-05 16:21:00,61.676,61.681,61.631,61.631,11200000.0
2009-06-05 16:22:00,61.656,61.701,61.656,61.701,11600000.0
2009-06-05 16:23:00,61.705,61.705,61.696,61.699,12800000.0
2009-06-05 16:24:00,61.696,61.696,61.674,61.674,11200000.0
2009-06-05 16:25:00,61.68,61.686,61.665,61.665,12800000.0
2009-06-05 16:26:00,61.663,61.675,61.646,61.66,12800000.0
2009-06-05 16:27:00,61.68,61.715,61.68,61.715,18000000.0
2009-06-05 16:28:00,61.714,61.714,61.692,61.694,11200000.0
2009-06-05 16:29:00,61.702,61.715,61.693,61.693,14400000.0
2009-06-05 16:30:00,61.689,61.689,61.593,61.593,14400000.0
2009-06-05 16:31:00,61.57,61.59,61.562,61.59,14400000.0
2009-06-05 16:32:00,61.59,61.613,61.582,61.613,8400000.0
2009-06-05 16:33:00,61.652,61.691,61.65,61.691,9600000.0
2009-06-05 16:34:00,61.711,61.726,61.702,61.725,17600000.0
2009-06-05 16:35:00,61.736,61.736,61.695,61.695,13200000.0
2009-06-05 16:36:00,61.678,61.696,61.678,61.694,11200000.0
2009-06-05 16:37:00,61.695,61.72,61.695,61.712,12800000.0
2009-06-05 16:38:00,61.691,61.697,61.684,61.697,14400000.0
2009-06-05 16:39:00,61.694,61.71,61.692,61.71,12800000.0
2009-06-05 16:40:00,61.731,61.767,61.731,61.767,17600000.0
2009-06-05 16:41:00,61.808,61.83,61.798,61.83,12800000.0
2009-06-05 16:42:00,61.817,61.841,61.817,61.829,11200000.0
2009-06-05 16:43:00,61.827,61.83,61.821,61.821,12800000.0
2009-06-05 16:44:00,61.802,61.802,61.785,61.796,11200000.0
2009-06-05 16:45:00,61.791,61.821,61.791,61.821,11200000.0
2009-06-05 16:46:00,61.817,61.845,61.802,61.845,14400000.0
2009-06-05 16:47:00,61.883,61.894,61.878,61.879,17600000.0
2009-06-05 16:48:00,61.893,61.922,61.893,61.922,11200000.0
2009-06-05 16:49:00,61.903,61.903,61.872,61.872,12800000.0
2009-06-05 16:50:00,61.875,61.877,61.861,61.869,17600000.0
2009-06-05 16:51:00,61.885,61.892,61.832,61.832,11200000.0
2009-06-05 16:52:00,61.883,61.884,61.864,61.87,17600000.0
2009-06-05 16:53:00,61.86,61.889,61.858,61.889,17600000.0
2009-06-05 16:54:00,61.884,61.884,61.874,61.877,11200000.0
2009-06-05 16:55:00,61.865,61.875,61.861,61.875,14400000.0
2009-06-05 16:56:00,61.851,61.853,61.828,61.84,12800000.0
2009-06-05 16:57:00,61.902,61.902,61.878,61.893,16000000.0
2009-06-05 16:58:00,61.859,61.882,61.859,61.861,12800000.0
2009-06-05 16:59:00,61.906,62.072,61.906,62.072,12800000.0
2009-06-05 17:00:00,62.07,62.07,62.028,62.031,11200000.0
2009-06-05 17:01:00,62.011,62.064,61.937,62.064,12800000.0
2009-06-05 17:02:00,62.105,62.176,62.105,62.176,16000000.0
2009-06-05 17:03:00,62.2,62.236,62.2,62.222,11200000.0
2009-06-05 17:04:00,62.216,62.246,62.216,62.242,11200000.0
2009-06-05 17:05:00,62.24,62.24,62.194,62.194,17600000.0
2009-06-05 17:06:00,62.188,62.216,62.184,62.216,11200000.0
2009-06-05 17:07:00,62.237,62.252,62.235,62.252,11200000.0
2009-06-05 17:08:00,62.253,62.253,62.186,62.186,17600000.0
2009-06-05 17:09:00,62.146,62.15,62.137,62.148,16000000.0
2009-06-05 17:10:00,62.138,62.138,62.117,62.124,11200000.0
2009-06-05 17:11:00,62.117,62.117,62.092,62.092,12800000.0
2009-06-05 17:12:00,62.073,62.073,62.039,62.047,12800000.0
2009-06-05 17:13:00,62.027,62.03,62.019,62.019,12800000.0
2009-06-05 17:14:00,61.997,61.997,61.962,61.966,12800000.0
2009-06-05 17:15:00,61.944,61.971,61.944,61.971,12800000.0
2009-06-05 17:16:00,61.964,61.964,61.943,61.943,11200000.0
2009-06-05 17:17:00,61.929,61.929,61.907,61.92,11200000.0
2009-06-05 17:18:00,61.912,61.912,61.883,61.883,12800000.0
2009-06-05 17:19:00,61.871,61.871,61.834,61.834,8000000.0
2009-06-05 17:20:00,61.832,61.832,61.822,61.825,11200000.0
2009-06-05 17:21:00,61.84,61.927,61.84,61.927,12800000.0
2009-06-05 17:22:00,61.974,62.01,61.918,62.01,11200000.0
2009-06-05 17:23:00,61.995,62.018,61.993,62.018,11200000.0
2009-06-05 17:24:00,61.993,61.993,61.97,61.986,11200000.0
2009-06-05 17:25:00,61.96,61.96,61.95,61.959,11200000.0
2009-06-05 17:26:00,61.946,61.946,61.934,61.934,11200000.0
2009-06-05 17:27:00,61.895,61.895,61.839,61.854,17000000.0
2009-06-05 17:28:00,61.902,62.005,61.902,62.005,12800000.0
2009-06-05 17:29:00,62.019,62.028,62.01,62.011,12800000.0
2009-06-05 17:30:00,62.026,62.026,62.009,62.02,11200000.0
2009-06-05 17:31:00,61.987,61.99,61.963,61.976,12800000.0
2009-06-05 17:32:00,61.933,61.933,61.913,61.913,11200000.0
2009-06-05 17:33:00,61.902,61.913,61.899,61.912,12800000.0
2009-06-05 17:34:00,61.9,61.9,61.855,61.878,11200000.0
2009-06-05 17:35:00,61.876,61.876,61.869,61.873,12800000.0
2009-06-05 17:36:00,61.892,61.937,61.892,61.937,11200000.0
2009-06-05 17:37:00,61.918,61.921,61.908,61.919,9600000.0
2009-06-05 17:38:00,61.919,61.922,61.902,61.91,11200000.0
2009-06-05 17:39:00,61.92,61.962,61.92,61.959,17600000.0
2009-06-05 17:40:00,62.002,62.015,62.002,62.009,11200000.0
2009-06-05 17:41:00,61.987,61.987,61.955,61.97,11200000.0
2009-06-05 17:42:00,61.954,61.964,61.954,61.954,11200000.0
2009-06-05 17:43:00,61.979,61.994,61.979,61.994,12800000.0
2009-06-05 17:44:00,62.002,62.078,62.002,62.077,12800000.0
2009-06-05 17:45:00,62.063,62.063,62.053,62.062,11200000.0
2009-06-05 17:46:00,62.066,62.066,62.038,62.038,12800000.0
2009-06-05 17:47:00,62.007,62.007,61.985,61.985,12800000.0
2009-06-05 17:48:00,61.959,61.982,61.955,61.982,11200000.0
2009-06-05 17:49:00,62.003,62.005,61.997,62.003,11200000.0
2009-06-05 17:50:00,62.017,62.072,62.01,62.072,12800000.0
2009-06-05 17:51:00,62.024,62.024,61.978,61.978,11200000.0
2009-06-05 17:52:00,61.969,62.002,61.966,62.002,12800000.0
2009-06-05 17:53:00,62.018,62.033,62.018,62.024,17600000.0
2009-06-05 17:54:00,62.018,62.056,62.018,62.056,8000000.0
2009-06-05 17:55:00,62.065,62.07,62.054,62.058,13200000.0
2009-06-05 17:56:00,62.025,62.025,62.004,62.004,11200000.0
2009-06-05 17:57:00,62.023,62.032,62.013,62.013,16000000.0
2009-06-05 17:58:00,61.955,61.968,61.944,61.964,12800000.0
2009-06-05 17:59:00,61.979,62.024,61.979,62.024,11200000.0
2009-06-05 18:00:00,62.054,62.057,62.045,62.046,17600000.0
2009-06-05 18:01:00,62.044,62.044,61.948,62.039,17600000.0
2009-06-05 18:02:00,62.034,62.034,62.013,62.013,8000000.0
2009-06-05 18:03:00,62.016,62.021,62.015,62.018,12800000.0
2009-06-05 18:04:00,62.012,62.016,62.009,62.014,11200000.0
2009-06-05 18:05:00,62.026,62.071,62.026,62.071,17600000.0
2009-06-05 18:06:00,62.092,62.104,62.084,62.084,12800000.0
2009-06-05 18:07:00,62.088,62.097,62.083,62.097,11200000.0
2009-06-05 18:08:00,62.104,62.114,62.104,62.105,16000000.0
2009-06-05 18:09:00,62.1,62.1,62.067,62.067,16000000.0
2009-06-05 18:10:00,62.045,62.064,62.032,62.032,12800000.0
2009-06-05 18:11:00,62.0,62.016,62.0,62.013,11200000.0
2009-06-05 18:12:00,62.018,62.063,62.018,62.063,12800000.0
2009-06-05 18:13:00,62.055,62.065,62.03,62.03,11200000.0
2009-06-05 18:14:00,62.031,62.092,62.031,62.092,12800000.0
2009-06-05 18:15:00,62.085,62.113,62.085,62.102,8000000.0
2009-06-05 18:16:00,62.099,62.107,62.099,62.107,12800000.0
2009-06-05 18:17:00,62.107,62.111,62.1,62.111,11200000.0
2009-06-05 18:18:00,62.109,62.112,62.107,62.112,11200000.0
2009-06-05 18:19:00,62.102,62.133,62.102,62.122,16000000.0
2009-06-05 18:20:00,62.127,62.136,62.122,62.122,12800000.0
2009-06-05 18:21:00,62.131,62.131,62.116,62.121,11200000.0
2009-06-05 18:22:00,62.125,62.129,62.063,62.118,16000000.0
2009-06-05 18:23:00,62.138,62.138,62.126,62.128,16000000.0
2009-06-05 18:24:00,62.134,62.142,62.127,62.129,12800000.0
2009-06-05 18:25:00,62.16,62.176,62.16,62.176,11200000.0
2009-06-05 18:26:00,62.178,62.178,62.169,62.172,12800000.0
2009-06-05 18:27:00,62.159,62.174,62.151,62.169,14400000.0
2009-06-05 18:28:00,62.179,62.18,62.175,62.18,12800000.0
2009-06-05 18:29:00,62.187,62.203,62.187,62.197,13200000.0
2009-06-05 18:30:00,62.199,62.207,62.197,62.207,11200000.0
2009-06-05 18:31:00,62.205,62.205,62.191,62.191,12800000.0
2009-06-05 18:32:00,62.22,62.221,62.189,62.189,11200000.0
2009-06-05 18:33:00,62.18,62.18,62.158,62.159,11200000.0
2009-06-05 18:34:00,62.162,62.175,62.162,62.172,12800000.0
2009-06-05 18:35:00,62.183,62.214,62.174,62.214,12200000.0
2009-06-05 18:36:00,62.218,62.219,62.205,62.205,12800000.0
2009-06-05 18:37:00,62.209,62.219,62.209,62.214,17600000.0
2009-06-05 18:38:00,62.211,62.211,62.197,62.197,11200000.0
2009-06-05 18:39:00,62.202,62.21,62.201,62.21,16000000.0
2009-06-05 18:40:00,62.217,62.217,62.199,62.208,12800000.0
2009-06-05 18:41:00,62.202,62.21,62.201,62.209,14400000.0
2009-06-05 18:42:00,62.189,62.189,62.153,62.159,11200000.0
2009-06-05 18:43:00,62.177,62.18,62.168,62.168,12800000.0
2009-06-05 18:44:00,62.165,62.172,62.161,62.168,11200000.0
2009-06-05 18:45:00,62.176,62.184,62.172,62.184,11600000.0
2009-06-05 18:46:00,62.176,62.178,62.161,62.161,11200000.0
2009-06-05 18:47:00,62.157,62.172,62.157,62.158,12800000.0
2009-06-05 18:48:00,62.175,62.18,62.169,62.18,12800000.0
2009-06-05 18:49:00,62.178,62.183,62.178,62.18,12800000.0
2009-06-05 18:50:00,62.177,62.185,62.168,62.183,17600000.0
2009-06-05 18:51:00,62.181,62.181,62.172,62.177,12800000.0
2009-06-05 18:52:00,62.185,62.194,62.185,62.194,13200000.0
2009-06-05 18:53:00,62.191,62.193,62.176,62.193,12800000.0
2009-06-05 18:54:00,62.162,62.183,62.162,62.174,11200000.0
2009-06-05 18:55:00,62.198,62.198,62.167,62.167,11200000.0
2009-06-05 18:56:00,62.147,62.147,62.114,62.122,16000000.0
2009-06-05 18:57:00,62.121,62.121,62.109,62.118,11200000.0
2009-06-05 18:58:00,62.12,62.135,62.12,62.135,11200000.0
2009-06-05 18:59:00,62.138,62.15,62.133,62.15,17600000.0
2009-06-05 19:00:00,62.16,62.16,62.149,62.149,12800000.0
2009-06-05 19:01:00,62.134,62.139,62.129,62.129,12800000.0
2009-06-05 19:02:00,62.137,62.138,62.118,62.118,11600000.0
2009-06-05 19:03:00,62.118,62.118,62.095,62.095,12800000.0
2009-06-05 19:04:00,62.105,62.119,62.105,62.113,16400000.0
2009-06-05 19:05:00,62.115,62.116,62.11,62.113,14400000.0
2009-06-05 19:06:00,62.123,62.128,62.114,62.119,16000000.0
2009-06-05 19:07:00,62.108,62.115,62.1,62.106,11200000.0
2009-06-05 19:08:00,62.086,62.086,62.073,62.076,17600000.0
2009-06-05 19:09:00,62.058,62.058,61.985,61.985,12800000.0
2009-06-05 19:10:00,61.955,61.963,61.955,61.961,17600000.0
2009-06-05 19:11:00,61.901,61.901,61.875,61.875,12800000.0
2009-06-05 19:12:00,61.865,61.868,61.849,61.86,11600000.0
2009-06-05 19:13:00,61.868,61.882,61.868,61.882,11200000.0
2009-06-05 19:14:00,61.864,61.893,61.864,61.886,16000000.0
2009-06-05 19:15:00,61.893,61.911,61.893,61.91,12800000.0
2009-06-05 19:16:00,61.903,61.92,61.901,61.92,12800000.0
2009-06-05 19:17:00,61.924,61.924,61.916,61.918,12800000.0
2009-06-05 19:18:00,61.91,61.91,61.897,61.897,17600000.0
2009-06-05 19:19:00,61.9,61.901,61.89,61.89,16000000.0
2009-06-05 19:20:00,61.885,61.885,61.84,61.84,16000000.0
2009-06-05 19:21:00,61.854,61.868,61.848,61.868,16000000.0
2009-06-05 19:22:00,61.871,61.871,61.862,61.869,11200000.0
2009-06-05 19:23:00,61.85,61.854,61.787,61.787,17600000.0
2009-06-05 19:24:00,61.79,61.806,61.79,61.79,17600000.0
2009-06-05 19:25:00,61.77,61.781,61.77,61.776,17600000.0
2009-06-05 19:26:00,61.752,61.785,61.75,61.785,11200000.0
2009-06-05 19:27:00,61.774,61.777,61.754,61.754,11200000.0
2009-06-05 19:28:00,61.759,61.776,61.759,61.762,12800000.0
2009-06-05 19:29:00,61.771,61.794,61.771,61.791,11200000.0
2009-06-05 19:30:00,61.803,61.816,61.801,61.816,14400000.0
2009-06-05 19:31:00,61.814,61.822,61.812,61.82,17600000.0
2009-06-05 19:32:00,61.819,61.821,61.796,61.796,12800000.0
2009-06-05 19:33:00,61.805,61.805,61.795,61.797,12800000.0
2009-06-05 19:34:00,61.79,61.792,61.79,61.791,9600000.0
2009-06-05 19:35:00,61.786,61.794,61.784,61.787,17600000.0
2009-06-05 19:36:00,61.789,61.797,61.789,61.797,10600000.0
2009-06-05 19:37:00,61.796,61.803,61.793,61.793,11200000.0
2009-06-05 19:38:00,61.769,61.792,61.768,61.792,17600000.0
2009-06-05 19:39:00,61.796,61.8,61.793,61.8,11200000.0
2009-06-05 19:40:00,61.796,61.815,61.793,61.815,14400000.0
2009-06-05 19:41:00,61.851,61.907,61.851,61.907,12800000.0
2009-06-05 19:42:00,61.933,61.967,61.933,61.966,12800000.0
2009-06-05 19:43:00,61.972,61.975,61.97,61.972,11200000.0
2009-06-05 19:44:00,61.967,61.967,61.943,61.953,16000000.0
2009-06-05 19:45:00,61.936,61.936,61.922,61.928,11200000.0
2009-06-05 19:46:00,61.935,61.94,61.934,61.934,11200000.0
2009-06-05 19:47:00,61.943,61.952,61.932,61.94,16000000.0
2009-06-05 19:48:00,61.949,61.957,61.945,61.957,11600000.0
2009-06-05 19:49:00,61.956,61.962,61.94,61.956,12200000.0
2009-06-05 19:50:00,61.951,61.951,61.93,61.93,12800000.0
2009-06-05 19:51:00,61.939,61.948,61.935,61.948,12800000.0
2009-06-05 19:52:00,61.951,61.951,61.936,61.936,11200000.0
2009-06-05 19:53:00,61.917,61.929,61.906,61.914,17600000.0
2009-06-05 19:54:00,61.934,61.934,61.923,61.923,14400000.0
2009-06-05 19:55:00,61.917,61.917,61.9,61.915,11200000.0
2009-06-05 19:56:00,61.902,61.904,61.896,61.901,11200000.0
2009-06-05 19:57:00,61.91,61.91,61.839,61.839,12800000.0
2009-06-05 19:58:00,61.82,61.82,61.806,61.806,8000000.0
2009-06-05 19:59:00,61.801,61.813,61.794,61.813,14400000.0
2009-06-05 20:00:00,61.811,61.826,61.811,61.826,12800000.0
2009-06-05 20:01:00,61.83,61.834,61.826,61.826,11200000.0
2009-06-05 20:02:00,61.835,61.835,61.82,61.82,9600000.0
2009-06-05 20:03:00,61.78,61.78,61.742,61.742,8000000.0
2009-06-05 20:04:00,61.704,61.711,61.681,61.691,12800000.0
2009-06-05 20:05:00,61.688,61.696,61.687,61.688,12800000.0
2009-06-05 20:06:00,61.681,61.683,61.673,61.683,12800000.0
2009-06-05 20:07:00,61.675,61.675,61.622,61.624,16000000.0
2009-06-05 20:08:00,61.625,61.644,61.622,61.644,12800000.0
2009-06-05 20:09:00,61.648,61.661,61.645,61.654,8000000.0
2009-06-05 20:10:00,61.645,61.658,61.645,61.658,17600000.0
2009-06-05 20:11:00,61.66,61.665,61.658,61.665,8000000.0
2009-06-05 20:12:00,61.659,61.682,61.658,61.682,14800000.0
2009-06-05 20:13:00,61.693,61.698,61.691,61.695,11200000.0
2009-06-05 20:14:00,61.688,61.697,61.685,61.697,8000000.0
2009-06-05 20:15:00,61.698,61.701,61.694,61.701,11200000.0
2009-06-05 20:16:00,61.702,61.702,61.692,61.696,12200000.0
2009-06-05 20:17:00,61.69,61.691,61.681,61.685,12800000.0
2009-06-05 20:18:00,61.675,61.675,61.591,61.591,12800000.0
2009-06-05 20:19:00,61.565,61.581,61.565,61.577,11600000.0
2009-06-05 20:20:00,61.572,61.572,61.542,61.542,11200000.0
2009-06-05 20:21:00,61.54,61.561,61.54,61.559,11200000.0
2009-06-05 20:22:00,61.568,61.568,61.56,61.568,11200000.0
2009-06-05 20:23:00,61.608,61.616,61.604,61.606,16000000.0
2009-06-05 20:24:00,61.602,61.602,61.584,61.59,16000000.0
2009-06-05 20:25:00,61.602,61.632,61.602,61.632,12800000.0
2009-06-05 20:26:00,61.62,61.637,61.62,61.62,17600000.0
2009-06-05 20:27:00,61.621,61.658,61.621,61.658,12800000.0
2009-06-05 20:28:00,61.674,61.674,61.652,61.655,17600000.0
2009-06-05 20:29:00,61.66,61.676,61.649,61.672,12800000.0
2009-06-05 20:30:00,61.676,61.676,61.626,61.626,14400000.0
2009-06-05 20:31:00,61.625,61.632,61.624,61.624,14400000.0
2009-06-05 20:32:00,61.631,61.65,61.631,61.65,8000000.0
2009-06-05 20:33:00,61.656,61.67,61.645,61.662,16400000.0
2009-06-05 20:34:00,61.67,61.67,61.643,61.644,14400000.0
2009-06-05 20:35:00,61.626,61.661,61.626,61.661,16400000.0
2009-06-05 20:36:00,61.652,61.686,61.652,61.686,11200000.0
2009-06-05 20:37:00,61.671,61.685,61.671,61.685,8000000.0
2009-06-05 20:38:00,61.691,61.711,61.689,61.689,12800000.0
2009-06-05 20:39:00,61.686,61.704,61.686,61.704,8000000.0
2009-06-05 20:40:00,61.693,61.715,61.69,61.715,12800000.0
2009-06-05 20:41:00,61.703,61.705,61.702,61.704,9600000.0
2009-06-05 20:42:00,61.711,61.714,61.703,61.714,12800000.0
2009-06-05 20:43:00,61.709,61.715,61.706,61.709,8000000.0
2009-06-05 20:44:00,61.707,61.714,61.707,61.707,11200000.0
2009-06-05 20:45:00,61.706,61.709,61.693,61.707,8000000.0
2009-06-05 20:46:00,61.714,61.72,61.712,61.72,12800000.0
2009-06-05 20:47:00,61.734,61.734,61.705,61.705,11200000.0
2009-06-05 20:48:00,61.724,61.729,61.717,61.729,12800000.0
2009-06-05 20:49:00,61.708,61.737,61.708,61.737,11200000.0
2009-06-05 20:50:00,61.72,61.723,61.717,61.717,12800000.0
2009-06-05 20:51:00,61.775,61.808,61.775,61.808,11200000.0
2009-06-05 20:52:00,61.793,61.793,61.756,61.756,11200000.0
2009-06-05 20:53:00,61.763,61.8,61.763,61.79,12800000.0
2009-06-05 20:54:00,61.778,61.795,61.778,61.793,11200000.0
2009-06-05 20:55:00,61.782,61.782,61.759,61.759,12600000.0
2009-06-05 20:56:00,61.761,61.782,61.761,61.773,12800000.0
2009-06-05 20:57:00,61.759,61.788,61.759,61.782,11200000.0
2009-06-05 20:58:00,61.781,61.781,61.771,61.771,17600000.0
2009-06-05 20:59:00,61.756,61.772,61.685,61.762,14400000.0
2009-06-05 21:00:00,61.755,61.755,61.733,61.736,12800000.0
2009-06-05 21:01:00,61.688,61.704,61.688,61.698,17600000.0
2009-06-05 21:02:00,61.678,61.697,61.678,61.692,11200000.0
2009-06-05 21:03:00,61.691,61.691,61.679,61.686,13200000.0
2009-06-05 21:04:00,61.704,61.711,61.7,61.71,11200000.0
2009-06-05 21:05:00,61.723,61.742,61.723,61.729,14400000.0
2009-06-05 21:06:00,61.72,61.721,61.709,61.718,17600000.0
2009-06-05 21:07:00,61.716,61.717,61.703,61.711,12800000.0
2009-06-05 21:08:00,61.726,61.756,61.726,61.756,12800000.0
2009-06-05 21:09:00,61.777,61.812,61.777,61.812,12800000.0
2009-06-05 21:10:00,61.817,61.823,61.8,61.815,13200000.0
2009-06-05 21:11:00,61.821,61.855,61.821,61.832,12800000.0
2009-06-05 21:12:00,61.829,61.84,61.828,61.828,12800000.0
2009-06-05 21:13:00,61.829,61.871,61.829,61.871,11200000.0
2009-06-05 21:14:00,61.9,61.976,61.9,61.97,17600000.0
2009-06-05 21:15:00,62.017,62.041,62.001,62.006,17600000.0
2009-06-05 21:16:00,61.988,61.988,61.96,61.967,13200000.0
2009-06-05 21:17:00,61.97,61.974,61.963,61.963,12800000.0
2009-06-05 21:18:00,61.953,61.966,61.953,61.959,8000000.0
2009-06-05 21:19:00,61.968,61.971,61.954,61.954,12800000.0
2009-06-05 21:20:00,61.955,61.955,61.919,61.919,9600000.0
2009-06-05 21:21:00,61.927,61.947,61.927,61.947,9600000.0
2009-06-05 21:22:00,61.958,61.958,61.921,61.921,12800000.0
2009-06-05 21:23:00,61.926,61.935,61.926,61.93,8000000.0
2009-06-05 21:24:00,61.932,61.935,61.927,61.932,12800000.0
2009-06-05 21:25:00,61.922,61.929,61.916,61.92,11200000.0
2009-06-05 21:26:00,61.914,61.918,61.899,61.909,17600000.0
2009-06-05 21:27:00,61.898,61.898,61.882,61.883,11200000.0
2009-06-05 21:28:00,61.904,61.91,61.902,61.904,13200000.0
2009-06-05 21:29:00,61.886,61.907,61.886,61.898,12800000.0
2009-06-05 21:30:00,61.898,61.898,61.861,61.861,12800000.0
2009-06-05 21:31:00,61.813,61.826,61.813,61.826,11200000.0
2009-06-05 21:32:00,61.827,61.83,61.822,61.826,11200000.0
2009-06-05 21:33:00,61.827,61.833,61.821,61.826,11200000.0
2009-06-05 21:34:00,61.817,61.827,61.817,61.825,11200000.0
2009-06-05 21:35:00,61.818,61.891,61.818,61.891,11200000.0
2009-06-05 21:36:00,61.915,61.934,61.912,61.934,17600000.0
2009-06-05 21:37:00,61.927,61.927,61.897,61.897,12800000.0
2009-06-05 21:38:00,61.894,61.913,61.894,61.913,12800000.0
2009-06-05 21:39:00,61.91,61.919,61.907,61.912,12800000.0
2009-06-05 21:40:00,61.914,61.936,61.914,61.936,9600000.0
2009-06-05 21:41:00,61.938,61.938,61.931,61.932,14400000.0
2009-06-05 21:42:00,61.928,61.941,61.928,61.941,9600000.0
2009-06-05 21:43:00,61.931,61.94,61.928,61.93,17600000.0
2009-06-05 21:44:00,61.918,61.92,61.903,61.909,9600000.0
2009-06-05 21:45:00,61.933,61.939,61.927,61.928,14400000.0
2009-06-05 21:46:00,61.933,61.94,61.933,61.94,8000000.0
2009-06-05 21:47:00,61.932,61.932,61.925,61.928,12800000.0
2009-06-05 21:48:00,61.927,61.942,61.904,61.942,9600000.0
2009-06-05 21:49:00,61.94,61.94,61.925,61.929,14400000.0
2009-06-05 21:50:00,61.931,61.931,61.92,61.92,11200000.0
2009-06-05 21:51:00,61.92,61.923,61.833,61.919,12800000.0
2009-06-05 21:52:00,61.921,61.921,61.909,61.913,13200000.0
2009-06-05 21:53:00,61.925,61.93,61.919,61.919,17600000.0
2009-06-05 21:54:00,61.907,61.919,61.899,61.902,14400000.0
2009-06-05 21:55:00,61.916,61.922,61.91,61.91,10600000.0
2009-06-05 21:56:00,61.906,61.906,61.889,61.889,12800000.0
2009-06-05 21:57:00,61.88,61.88,61.865,61.87,12800000.0
2009-06-05 21:58:00,61.865,61.865,61.847,61.847,16000000.0
2009-06-05 21:59:00,61.862,61.877,61.862,61.877,14400000.0
2009-06-05 22:00:00,61.864,61.876,61.864,61.873,13200000.0
2009-06-05 22:01:00,61.878,61.878,61.862,61.865,12800000.0
2009-06-05 22:02:00,61.883,61.9,61.882,61.882,12800000.0
2009-06-05 22:03:00,61.876,61.89,61.869,61.89,11200000.0
2009-06-05 22:04:00,61.862,61.93,61.862,61.906,11200000.0
2009-06-05 22:05:00,61.89,61.894,61.882,61.886,17600000.0
2009-06-05 22:06:00,61.891,61.918,61.891,61.918,17600000.0
2009-06-05 22:07:00,61.939,61.947,61.934,61.947,12800000.0
2009-06-05 22:08:00,61.95,61.956,61.946,61.956,11200000.0
2009-06-05 22:09:00,61.943,61.95,61.929,61.929,11200000.0
2009-06-05 22:10:00,61.883,61.898,61.883,61.893,17600000.0
2009-06-05 22:11:00,61.909,61.92,61.909,61.919,14400000.0
2009-06-05 22:12:00,61.942,61.947,61.932,61.946,11200000.0
2009-06-05 22:13:00,61.928,61.934,61.916,61.92,16000000.0
2009-06-05 22:14:00,61.91,61.91,61.898,61.898,16000000.0
2009-06-05 22:15:00,61.897,61.897,61.886,61.886,12800000.0
2009-06-05 22:16:00,61.89,61.897,61.888,61.897,12800000.0
2009-06-05 22:17:00,61.893,61.898,61.879,61.879,11200000.0
2009-06-05 22:18:00,61.882,61.898,61.882,61.898,12800000.0
2009-06-05 22:19:00,61.889,61.892,61.883,61.892,14400000.0
2009-06-05 22:20:00,61.894,61.894,61.87,61.872,11200000.0
2009-06-05 22:21:00,61.869,61.873,61.863,61.867,13200000.0
2009-06-05 22:22:00,61.861,61.868,61.861,61.868,11200000.0
2009-06-05 22:23:00,61.867,61.867,61.858,61.861,12800000.0
2009-06-05 22:24:00,61.847,61.855,61.82,61.82,12800000.0
2009-06-05 22:25:00,61.801,61.801,61.782,61.797,18000000.0
2009-06-05 22:26:00,61.789,61.789,61.773,61.783,11200000.0
2009-06-05 22:27:00,61.78,61.787,61.78,61.786,6400000.0
2009-06-05 22:28:00,61.79,61.79,61.775,61.776,17600000.0
2009-06-05 22:29:00,61.78,61.78,61.763,61.771,9600000.0
2009-06-05 22:30:00,61.769,61.774,61.767,61.767,12800000.0
2009-06-05 22:31:00,61.766,61.779,61.748,61.748,11200000.0
2009-06-05 22:32:00,61.779,61.788,61.779,61.786,12800000.0
2009-06-05 22:33:00,61.791,61.791,61.778,61.789,12800000.0
2009-06-05 22:34:00,61.803,61.81,61.793,61.81,12800000.0
2009-06-05 22:35:00,61.798,61.804,61.792,61.803,11200000.0
2009-06-05 22:36:00,61.799,61.805,61.797,61.797,12800000.0
2009-06-05 22:37:00,61.799,61.806,61.788,61.793,16000000.0
2009-06-05 22:38:00,61.773,61.773,61.756,61.762,17600000.0
2009-06-05 22:39:00,61.761,61.769,61.761,61.769,11200000.0
2009-06-05 22:40:00,61.757,61.778,61.742,61.742,16000000.0
2009-06-05 22:41:00,61.769,61.772,61.756,61.772,12800000.0
2009-06-05 22:42:00,61.762,61.766,61.757,61.757,11200000.0
2009-06-05 22:43:00,61.76,61.768,61.726,61.73,11200000.0
2009-06-05 22:44:00,61.759,61.76,61.742,61.759,16000000.0
2009-06-05 22:45:00,61.748,61.755,61.742,61.751,12800000.0
2009-06-05 22:46:00,61.754,61.758,61.737,61.758,12800000.0
2009-06-05 22:47:00,61.755,61.755,61.732,61.732,12800000.0
2009-06-05 22:48:00,61.727,61.727,61.713,61.713,12800000.0
2009-06-05 22:49:00,61.721,61.723,61.706,61.707,11200000.0
2009-06-05 22:50:00,61.696,61.703,61.691,61.701,11200000.0
2009-06-05 22:51:00,61.69,61.705,61.69,61.695,12800000.0
2009-06-05 22:52:00,61.677,61.683,61.66,61.676,14400000.0
2009-06-05 22:53:00,61.683,61.701,61.676,61.701,11200000.0
2009-06-05 22:54:00,61.724,61.739,61.721,61.721,11200000.0
2009-06-05 22:55:00,61.713,61.713,61.694,61.701,12800000.0
2009-06-05 22:56:00,61.721,61.728,61.709,61.728,12800000.0
2009-06-05 22:57:00,61.719,61.739,61.719,61.731,11200000.0
2009-06-05 22:58:00,61.723,61.723,61.708,61.713,14400000.0
2009-06-05 22:59:00,61.699,61.734,61.692,61.734,11200000.0
2009-06-07 23:00:00,61.747,61.763,61.727,61.763,12800000.0
2009-06-07 23:01:00,61.746,61.756,61.728,61.728,11200000.0
2009-06-07 23:02:00,61.739,61.751,61.739,61.745,12800000.0
2009-06-07 23:03:00,61.735,61.735,61.69,61.697,18000000.0
2009-06-07 23:04:00,61.702,61.722,61.694,61.694,11200000.0
2009-06-07 23:05:00,61.687,61.702,61.676,61.676,11200000.0
2009-06-07 23:06:00,61.666,61.666,61.588,61.601,17600000.0
2009-06-07 23:07:00,61.587,61.587,61.556,61.556,12800000.0
2009-06-07 23:08:00,61.573,61.573,61.551,61.551,11200000.0
2009-06-07 23:09:00,61.541,61.541,61.537,61.539,11200000.0
2009-06-07 23:10:00,61.532,61.57,61.532,61.57,16000000.0
2009-06-07 23:11:00,61.557,61.564,61.551,61.561,17600000.0
2009-06-07 23:12:00,61.55,61.556,61.544,61.544,8000000.0
2009-06-07 23:13:00,61.531,61.531,61.492,61.494,8000000.0
2009-06-07 23:14:00,61.468,61.522,61.468,61.522,8000000.0
2009-06-07 23:15:00,61.522,61.541,61.52,61.526,12800000.0
2009-06-07 23:16:00,61.519,61.533,61.506,61.533,12800000.0
2009-06-07 23:17:00,61.545,61.545,61.519,61.519,17600000.0
2009-06-07 23:18:00,61.532,61.536,61.512,61.512,12800000.0
2009-06-07 23:19:00,61.522,61.558,61.522,61.526,12800000.0
2009-06-07 23:20:00,61.531,61.541,61.521,61.521,12800000.0
2009-06-07 23:21:00,61.554,61.556,61.534,61.534,12800000.0
2009-06-07 23:22:00,61.542,61.552,61.542,61.552,12800000.0
2009-06-07 23:23:00,61.559,61.56,61.461,61.461,11200000.0
2009-06-07 23:24:00,61.494,61.51,61.494,61.504,12800000.0
2009-06-07 23:25:00,61.499,61.499,61.396,61.481,11600000.0
2009-06-07 23:26:00,61.47,61.529,61.47,61.529,16000000.0
2009-06-07 23:27:00,61.572,61.572,61.553,61.572,16000000.0
2009-06-07 23:28:00,61.579,61.583,61.571,61.583,12800000.0
2009-06-07 23:29:00,61.569,61.584,61.569,61.574,11200000.0
2009-06-07 23:30:00,61.583,61.587,61.579,61.579,12800000.0
2009-06-07 23:31:00,61.567,61.578,61.567,61.578,11200000.0
2009-06-07 23:32:00,61.572,61.573,61.56,61.57,17600000.0
2009-06-07 23:33:00,61.604,61.63,61.58,61.63,12800000.0
2009-06-07 23:34:00,61.631,61.631,61.611,61.612,14400000.0
2009-06-07 23:35:00,61.607,61.61,61.601,61.602,12800000.0
2009-06-07 23:36:00,61.591,61.601,61.591,61.601,12800000.0
2009-06-07 23:37:00,61.592,61.602,61.585,61.595,16000000.0
2009-06-07 23:38:00,61.597,61.601,61.595,61.598,11200000.0
2009-06-07 23:39:00,61.541,61.541,61.533,61.538,12800000.0
2009-06-07 23:40:00,61.522,61.532,61.508,61.531,12800000.0
2009-06-07 23:41:00,61.561,61.57,61.558,61.559,14400000.0
2009-06-07 23:42:00,61.544,61.561,61.53,61.561,14400000.0
2009-06-07 23:43:00,61.568,61.585,61.556,61.585,11200000.0
2009-06-07 23:44:00,61.59,61.59,61.579,61.58,12800000.0
2009-06-07 23:45:00,61.576,61.59,61.576,61.582,16000000.0
2009-06-07 23:46:00,61.57,61.575,61.555,61.555,11200000.0
2009-06-07 23:47:00,61.586,61.587,61.58,61.58,12800000.0
2009-06-07 23:48:00,61.581,61.588,61.578,61.578,12800000.0
2009-06-07 23:49:00,61.586,61.586,61.569,61.583,17600000.0
2009-06-07 23:50:00,61.572,61.578,61.572,61.578,11200000.0
2009-06-07 23:51:00,61.574,61.574,61.541,61.541,12800000.0
2009-06-07 23:52:00,61.543,61.543,61.524,61.532,14400000.0
2009-06-07 23:53:00,61.525,61.544,61.525,61.544,14400000.0
2009-06-07 23:54:00,61.547,61.547,61.539,61.539,11200000.0
2009-06-07 23:55:00,61.534,61.534,61.52,61.528,12800000.0
2009-06-07 23:56:00,61.538,61.551,61.538,61.548,12800000.0
2009-06-07 23:57:00,61.548,61.548,61.532,61.536,12800000.0
2009-06-07 23:58:00,61.557,61.562,61.551,61.562,11200000.0
2009-06-07 23:59:00,61.557,61.565,61.545,61.552,14400000.0
2009-06-08 00:00:00,61.557,61.565,61.55,61.557,12800000.0
2009-06-08 00:01:00,61.56,61.592,61.56,61.592,11200000.0
2009-06-08 00:02:00,61.596,61.629,61.596,61.629,12800000.0
2009-06-08 00:03:00,61.615,61.618,61.608,61.612,11200000.0
2009-06-08 00:04:00,61.609,61.649,61.609,61.649,14400000.0
2009-06-08 00:05:00,61.658,61.666,61.644,61.664,12800000.0
2009-06-08 00:06:00,61.658,61.665,61.648,61.66,11200000.0
2009-06-08 00:07:00,61.65,61.655,61.645,61.649,16000000.0
2009-06-08 00:08:00,61.651,61.656,61.648,61.649,12800000.0
2009-06-08 00:09:00,61.665,61.688,61.664,61.688,12800000.0
2009-06-08 00:10:00,61.686,61.686,61.675,61.676,12800000.0
2009-06-08 00:11:00,61.651,61.665,61.647,61.662,11200000.0
2009-06-08 00:12:00,61.659,61.665,61.656,61.665,11200000.0
2009-06-08 00:13:00,61.652,61.656,61.639,61.651,12800000.0
2009-06-08 00:14:00,61.634,61.665,61.634,61.664,11200000.0
2009-06-08 00:15:00,61.663,61.669,61.663,61.669,11200000.0
2009-06-08 00:16:00,61.677,61.677,61.66,61.664,11200000.0
2009-06-08 00:17:00,61.665,61.672,61.663,61.672,12800000.0
2009-06-08 00:18:00,61.672,61.699,61.672,61.699,11200000.0
2009-06-08 00:19:00,61.701,61.713,61.701,61.713,11600000.0
2009-06-08 00:20:00,61.706,61.72,61.656,61.713,14400000.0
2009-06-08 00:21:00,61.724,61.727,61.713,61.713,11200000.0
2009-06-08 00:22:00,61.686,61.703,61.686,61.703,17600000.0
2009-06-08 00:23:00,61.704,61.716,61.704,61.707,12800000.0
2009-06-08 00:24:00,61.7,61.7,61.659,61.659,17600000.0
2009-06-08 00:25:00,61.653,61.653,61.638,61.645,11200000.0
2009-06-08 00:26:00,61.627,61.627,61.61,61.612,11200000.0
2009-06-08 00:27:00,61.626,61.629,61.625,61.625,12800000.0
2009-06-08 00:28:00,61.632,61.632,61.627,61.627,12800000.0
2009-06-08 00:29:00,61.636,61.641,61.635,61.637,14800000.0
2009-06-08 00:30:00,61.635,61.649,61.635,61.639,12800000.0
2009-06-08 00:31:00,61.649,61.654,61.643,61.65,12800000.0
2009-06-08 00:32:00,61.65,61.651,61.642,61.646,14400000.0
2009-06-08 00:33:00,61.647,61.647,61.63,61.645,11200000.0
2009-06-08 00:34:00,61.641,61.649,61.641,61.641,17600000.0
2009-06-08 00:35:00,61.649,61.653,61.646,61.653,11200000.0
2009-06-08 00:36:00,61.638,61.65,61.638,61.648,12800000.0
2009-06-08 00:37:00,61.653,61.659,61.651,61.659,14400000.0
2009-06-08 00:38:00,61.662,61.67,61.656,61.67,14400000.0
2009-06-08 00:39:00,61.66,61.66,61.642,61.642,11200000.0
2009-06-08 00:40:00,61.634,61.64,61.632,61.64,12800000.0
2009-06-08 00:41:00,61.616,61.634,61.616,61.623,11200000.0
2009-06-08 00:42:00,61.594,61.594,61.574,61.588,11200000.0
2009-06-08 00:43:00,61.573,61.575,61.572,61.573,8000000.0
2009-06-08 00:44:00,61.591,61.598,61.591,61.598,9600000.0
2009-06-08 00:45:00,61.599,61.621,61.599,61.621,16000000.0
2009-06-08 00:46:00,61.637,61.643,61.637,61.642,16000000.0
2009-06-08 00:47:00,61.637,61.637,61.62,61.634,11200000.0
2009-06-08 00:48:00,61.635,61.646,61.635,61.641,6400000.0
2009-06-08 00:49:00,61.641,61.645,61.627,61.641,16000000.0
2009-06-08 00:50:00,61.627,61.636,61.627,61.63,11200000.0
2009-06-08 00:51:00,61.651,61.659,61.648,61.653,11200000.0
2009-06-08 00:52:00,61.646,61.664,61.643,61.664,12800000.0
2009-06-08 00:53:00,61.658,61.664,61.649,61.649,16400000.0
2009-06-08 00:54:00,61.645,61.645,61.627,61.633,16000000.0
2009-06-08 00:55:00,61.644,61.649,61.638,61.644,11200000.0
2009-06-08 00:56:00,61.664,61.696,61.664,61.692,14400000.0
2009-06-08 00:57:00,61.702,61.702,61.688,61.688,17600000.0
2009-06-08 00:58:00,61.689,61.723,61.686,61.723,10600000.0
2009-06-08 00:59:00,61.756,61.767,61.752,61.767,13200000.0
2009-06-08 01:00:00,61.771,61.771,61.742,61.742,11200000.0
2009-06-08 01:01:00,61.665,61.724,61.665,61.712,11200000.0
2009-06-08 01:02:00,61.714,61.714,61.699,61.705,11200000.0
2009-06-08 01:03:00,61.706,61.715,61.704,61.704,11200000.0
2009-06-08 01:04:00,61.714,61.714,61.684,61.684,11200000.0
2009-06-08 01:05:00,61.669,61.682,61.669,61.68,12800000.0
2009-06-08 01:06:00,61.67,61.675,61.661,61.664,11200000.0
2009-06-08 01:07:00,61.671,61.675,61.67,61.672,11200000.0
2009-06-08 01:08:00,61.667,61.674,61.659,61.669,11200000.0
2009-06-08 01:09:00,61.676,61.685,61.663,61.676,12800000.0
2009-06-08 01:10:00,61.682,61.688,61.67,61.686,17600000.0
2009-06-08 01:11:00,61.598,61.691,61.598,61.676,11200000.0
2009-06-08 01:12:00,61.676,61.692,61.676,61.685,12800000.0
2009-06-08 01:13:00,61.686,61.686,61.666,61.666,11200000.0
2009-06-08 01:14:00,61.669,61.669,61.659,61.66,11200000.0
2009-06-08 01:15:00,61.653,61.671,61.653,61.671,11200000.0
2009-06-08 01:16:00,61.639,61.641,61.632,61.635,11200000.0
2009-06-08 01:17:00,61.636,61.643,61.628,61.643,11200000.0
2009-06-08 01:18:00,61.651,61.651,61.641,61.642,11200000.0
2009-06-08 01:19:00,61.634,61.634,61.603,61.603,9600000.0
2009-06-08 01:20:00,61.627,61.628,61.609,61.609,16000000.0
2009-06-08 01:21:00,61.587,61.598,61.586,61.598,17600000.0
2009-06-08 01:22:00,61.616,61.642,61.616,61.64,12800000.0
2009-06-08 01:23:00,61.638,61.645,61.632,61.632,12800000.0
2009-06-08 01:24:00,61.651,61.651,61.63,61.637,12800000.0
2009-06-08 01:25:00,61.625,61.625,61.591,61.591,9600000.0
2009-06-08 01:26:00,61.604,61.604,61.59,61.597,11200000.0
2009-06-08 01:27:00,61.591,61.605,61.591,61.605,11200000.0
2009-06-08 01:28:00,61.606,61.616,61.581,61.616,12800000.0
2009-06-08 01:29:00,61.617,61.617,61.584,61.584,12800000.0
2009-06-08 01:30:00,61.588,61.608,61.588,61.603,11200000.0
2009-06-08 01:31:00,61.636,61.636,61.616,61.636,12800000.0
2009-06-08 01:32:00,61.67,61.684,61.67,61.68,11200000.0
2009-06-08 01:33:00,61.681,61.686,61.678,61.678,12800000.0
2009-06-08 01:34:00,61.657,61.664,61.65,61.654,17000000.0
2009-06-08 01:35:00,61.655,61.658,61.645,61.658,11200000.0
2009-06-08 01:36:00,61.665,61.671,61.647,61.65,9600000.0
2009-06-08 01:37:00,61.638,61.638,61.603,61.603,14400000.0
2009-06-08 01:38:00,61.596,61.596,61.586,61.586,8000000.0
2009-06-08 01:39:00,61.597,61.624,61.518,61.624,12800000.0
2009-06-08 01:40:00,61.606,61.606,61.581,61.581,12800000.0
2009-06-08 01:41:00,61.595,61.601,61.592,61.597,12800000.0
2009-06-08 01:42:00,61.602,61.602,61.592,61.593,9600000.0
2009-06-08 01:43:00,61.589,61.589,61.582,61.584,11200000.0
2009-06-08 01:44:00,61.582,61.603,61.582,61.603,11200000.0
2009-06-08 01:45:00,61.619,61.62,61.613,61.613,8000000.0
2009-06-08 01:46:00,61.617,61.63,61.617,61.626,11200000.0
2009-06-08 01:47:00,61.635,61.642,61.622,61.636,17600000.0
2009-06-08 01:48:00,61.646,61.649,61.633,61.645,12800000.0
2009-06-08 01:49:00,61.661,61.672,61.661,61.67,16000000.0
2009-06-08 01:50:00,61.683,61.704,61.68,61.704,16000000.0
2009-06-08 01:51:00,61.69,61.69,61.669,61.683,17600000.0
2009-06-08 01:52:00,61.671,61.685,61.664,61.665,12800000.0
2009-06-08 01:53:00,61.663,61.689,61.656,61.689,14400000.0
2009-06-08 01:54:00,61.693,61.699,61.69,61.698,12800000.0
2009-06-08 01:55:00,61.701,61.703,61.697,61.697,11200000.0
2009-06-08 01:56:00,61.703,61.776,61.703,61.776,16000000.0
2009-06-08 01:57:00,61.802,61.802,61.789,61.793,11200000.0
2009-06-08 01:58:00,61.792,61.792,61.752,61.784,17600000.0
2009-06-08 01:59:00,61.814,61.836,61.814,61.836,12800000.0
2009-06-08 02:00:00,61.83,61.83,61.795,61.795,11200000.0
2009-06-08 02:01:00,61.811,61.836,61.811,61.83,11200000.0
2009-06-08 02:02:00,61.831,61.838,61.823,61.832,19200000.0
2009-06-08 02:03:00,61.837,61.847,61.837,61.847,12800000.0
2009-06-08 02:04:00,61.851,61.869,61.851,61.867,10600000.0
2009-06-08 02:05:00,61.871,61.876,61.866,61.873,12800000.0
2009-06-08 02:06:00,61.871,61.871,61.851,61.852,17600000.0
2009-06-08 02:07:00,61.848,61.858,61.848,61.858,20800000.0
2009-06-08 02:08:00,61.862,61.862,61.855,61.855,17600000.0
2009-06-08 02:09:00,61.843,61.843,61.804,61.809,14400000.0
2009-06-08 02:10:00,61.796,61.817,61.796,61.796,12800000.0
2009-06-08 02:11:00,61.789,61.816,61.787,61.816,12800000.0
2009-06-08 02:12:00,61.812,61.826,61.81,61.818,11200000.0
2009-06-08 02:13:00,61.825,61.837,61.811,61.811,16000000.0
2009-06-08 02:14:00,61.825,61.853,61.825,61.853,12800000.0
2009-06-08 02:15:00,61.858,61.871,61.858,61.866,11200000.0
2009-06-08 02:16:00,61.872,61.872,61.852,61.852,8000000.0
2009-06-08 02:17:00,61.835,61.836,61.826,61.826,11200000.0
2009-06-08 02:18:00,61.833,61.853,61.827,61.853,12800000.0
2009-06-08 02:19:00,61.833,61.855,61.833,61.845,16000000.0
2009-06-08 02:20:00,61.849,61.853,61.847,61.848,14400000.0
2009-06-08 02:21:00,61.847,61.896,61.845,61.896,17600000.0
2009-06-08 02:22:00,61.904,61.94,61.904,61.935,16000000.0
2009-06-08 02:23:00,61.92,61.935,61.92,61.927,9600000.0
2009-06-08 02:24:00,61.943,61.963,61.943,61.945,12800000.0
2009-06-08 02:25:00,61.925,61.927,61.909,61.909,24000000.0
2009-06-08 02:26:00,61.912,61.912,61.893,61.898,11200000.0
2009-06-08 02:27:00,61.919,61.934,61.912,61.934,12800000.0
2009-06-08 02:28:00,61.929,61.929,61.9,61.9,16000000.0
2009-06-08 02:29:00,61.906,61.906,61.89,61.89,11200000.0
2009-06-08 02:30:00,61.894,61.907,61.878,61.878,16000000.0
2009-06-08 02:31:00,61.874,61.874,61.864,61.871,14400000.0
2009-06-08 02:32:00,61.878,61.888,61.876,61.888,9600000.0
2009-06-08 02:33:00,61.873,61.874,61.865,61.866,11200000.0
2009-06-08 02:34:00,61.867,61.882,61.867,61.882,11200000.0
2009-06-08 02:35:00,61.868,61.876,61.86,61.872,12800000.0
2009-06-08 02:36:00,61.869,61.869,61.845,61.859,16000000.0
2009-06-08 02:37:00,61.85,61.854,61.838,61.842,12800000.0
2009-06-08 02:38:00,61.846,61.861,61.844,61.855,11200000.0
2009-06-08 02:39:00,61.861,61.861,61.851,61.851,19200000.0
2009-06-08 02:40:00,61.856,61.874,61.856,61.874,11200000.0
2009-06-08 02:41:00,61.873,61.88,61.868,61.879,12800000.0
2009-06-08 02:42:00,61.879,61.879,61.862,61.866,12800000.0
2009-06-08 02:43:00,61.866,61.868,61.859,61.865,25600000.0
2009-06-08 02:44:00,61.86,61.861,61.852,61.856,17600000.0
2009-06-08 02:45:00,61.859,61.862,61.857,61.862,9600000.0
2009-06-08 02:46:00,61.867,61.867,61.858,61.859,17600000.0
2009-06-08 02:47:00,61.84,61.855,61.837,61.837,8000000.0
2009-06-08 02:48:00,61.857,61.858,61.839,61.84,11200000.0
2009-06-08 02:49:00,61.835,61.835,61.823,61.823,6400000.0
2009-06-08 02:50:00,61.823,61.843,61.823,61.829,16000000.0
2009-06-08 02:51:00,61.793,61.793,61.775,61.775,16000000.0
2009-06-08 02:52:00,61.781,61.844,61.781,61.844,11200000.0
2009-06-08 02:53:00,61.864,61.869,61.785,61.843,12800000.0
2009-06-08 02:54:00,61.838,61.847,61.826,61.847,12800000.0
2009-06-08 02:55:00,61.84,61.851,61.833,61.851,12800000.0
2009-06-08 02:56:00,61.83,61.83,61.815,61.823,22400000.0
2009-06-08 02:57:00,61.833,61.84,61.833,61.84,11200000.0
2009-06-08 02:58:00,61.82,61.82,61.806,61.809,9600000.0
2009-06-08 02:59:00,61.818,61.824,61.81,61.823,16000000.0
2009-06-08 03:00:00,61.824,61.833,61.824,61.825,11200000.0
2009-06-08 03:01:00,61.83,61.83,61.816,61.816,12800000.0
2009-06-08 03:02:00,61.815,61.815,61.808,61.812,12800000.0
2009-06-08 03:03:00,61.805,61.805,61.785,61.786,12800000.0
2009-06-08 03:04:00,61.786,61.804,61.786,61.799,28800000.0
2009-06-08 03:05:00,61.804,61.804,61.792,61.792,8000000.0
2009-06-08 03:06:00,61.787,61.793,61.785,61.785,8000000.0
2009-06-08 03:07:00,61.772,61.786,61.772,61.779,11200000.0
2009-06-08 03:08:00,61.788,61.791,61.78,61.783,17600000.0
2009-06-08 03:09:00,61.793,61.819,61.793,61.818,11200000.0
2009-06-08 03:10:00,61.809,61.814,61.804,61.814,16000000.0
2009-06-08 03:11:00,61.821,61.821,61.804,61.804,9600000.0
2009-06-08 03:12:00,61.797,61.807,61.791,61.805,12800000.0
2009-06-08 03:13:00,61.814,61.824,61.814,61.817,14400000.0
2009-06-08 03:14:00,61.816,61.816,61.798,61.8,11200000.0
2009-06-08 03:15:00,61.806,61.813,61.795,61.802,8000000.0
2009-06-08 03:16:00,61.796,61.8,61.772,61.772,11200000.0
2009-06-08 03:17:00,61.773,61.773,61.76,61.76,12200000.0
2009-06-08 03:18:00,61.78,61.789,61.78,61.789,12800000.0
2009-06-08 03:19:00,61.792,61.792,61.781,61.784,16000000.0
2009-06-08 03:20:00,61.782,61.785,61.774,61.777,12800000.0
2009-06-08 03:21:00,61.771,61.785,61.771,61.781,17600000.0
2009-06-08 03:22:00,61.785,61.788,61.773,61.777,12800000.0
2009-06-08 03:23:00,61.771,61.778,61.767,61.767,9600000.0
2009-06-08 03:24:00,61.752,61.769,61.748,61.769,28800000.0
2009-06-08 03:25:00,61.766,61.775,61.764,61.774,19200000.0
2009-06-08 03:26:00,61.777,61.787,61.777,61.785,12800000.0
2009-06-08 03:27:00,61.788,61.788,61.769,61.773,12800000.0
2009-06-08 03:28:00,61.773,61.774,61.765,61.766,11200000.0
2009-06-08 03:29:00,61.783,61.791,61.773,61.773,11200000.0
2009-06-08 03:30:00,61.773,61.779,61.766,61.779,12800000.0
2009-06-08 03:31:00,61.772,61.772,61.764,61.765,32000000.0
2009-06-08 03:32:00,61.782,61.782,61.776,61.776,8000000.0
2009-06-08 03:33:00,61.772,61.777,61.77,61.77,12800000.0
2009-06-08 03:34:00,61.764,61.764,61.743,61.757,16000000.0
2009-06-08 03:35:00,61.76,61.763,61.754,61.761,8000000.0
2009-06-08 03:36:00,61.758,61.768,61.758,61.761,8000000.0
2009-06-08 03:37:00,61.749,61.762,61.736,61.736,17600000.0
2009-06-08 03:38:00,61.755,61.763,61.755,61.758,12800000.0
2009-06-08 03:39:00,61.744,61.754,61.743,61.743,17600000.0
2009-06-08 03:40:00,61.747,61.762,61.747,61.762,12800000.0
2009-06-08 03:41:00,61.765,61.783,61.765,61.783,12800000.0
2009-06-08 03:42:00,61.774,61.784,61.729,61.729,17600000.0
2009-06-08 03:43:00,61.723,61.723,61.706,61.706,14400000.0
2009-06-08 03:44:00,61.703,61.715,61.701,61.715,28800000.0
2009-06-08 03:45:00,61.718,61.732,61.718,61.723,9600000.0
2009-06-08 03:46:00,61.737,61.741,61.728,61.728,12800000.0
2009-06-08 03:47:00,61.719,61.72,61.704,61.704,12800000.0
2009-06-08 03:48:00,61.694,61.695,61.681,61.695,16000000.0
2009-06-08 03:49:00,61.705,61.73,61.705,61.73,12800000.0
2009-06-08 03:50:00,61.716,61.716,61.622,61.622,16000000.0
2009-06-08 03:51:00,61.733,61.737,61.732,61.735,12800000.0
2009-06-08 03:52:00,61.739,61.739,61.732,61.736,12800000.0
2009-06-08 03:53:00,61.734,61.734,61.722,61.733,12800000.0
2009-06-08 03:54:00,61.739,61.746,61.732,61.745,11200000.0
2009-06-08 03:55:00,61.744,61.746,61.722,61.722,12800000.0
2009-06-08 03:56:00,61.728,61.739,61.721,61.736,12800000.0
2009-06-08 03:57:00,61.731,61.745,61.71,61.745,11200000.0
2009-06-08 03:58:00,61.754,61.754,61.745,61.753,12800000.0
2009-06-08 03:59:00,61.752,61.752,61.74,61.746,17600000.0
2009-06-08 04:00:00,61.746,61.75,61.738,61.738,8400000.0
2009-06-08 04:01:00,61.728,61.739,61.722,61.735,11200000.0
2009-06-08 04:02:00,61.749,61.754,61.739,61.754,12800000.0
2009-06-08 04:03:00,61.663,61.757,61.663,61.749,11200000.0
2009-06-08 04:04:00,61.727,61.755,61.721,61.755,12800000.0
2009-06-08 04:05:00,61.753,61.754,61.728,61.743,14400000.0
2009-06-08 04:06:00,61.741,61.748,61.728,61.728,9600000.0
2009-06-08 04:07:00,61.724,61.749,61.724,61.737,16000000.0
2009-06-08 04:08:00,61.719,61.719,61.691,61.703,12800000.0
2009-06-08 04:09:00,61.719,61.721,61.714,61.721,11200000.0
2009-06-08 04:10:00,61.722,61.735,61.717,61.735,16000000.0
2009-06-08 04:11:00,61.74,61.74,61.73,61.73,8000000.0
2009-06-08 04:12:00,61.74,61.753,61.74,61.749,12800000.0
2009-06-08 04:13:00,61.761,61.766,61.756,61.763,17600000.0
2009-06-08 04:14:00,61.764,61.769,61.75,61.754,11200000.0
2009-06-08 04:15:00,61.74,61.747,61.734,61.743,14400000.0
2009-06-08 04:16:00,61.748,61.758,61.745,61.758,14400000.0
2009-06-08 04:17:00,61.749,61.749,61.736,61.739,17600000.0
2009-06-08 04:18:00,61.738,61.738,61.719,61.719,12800000.0
2009-06-08 04:19:00,61.709,61.716,61.698,61.71,35200000.0
2009-06-08 04:20:00,61.702,61.715,61.7,61.711,12800000.0
2009-06-08 04:21:00,61.718,61.723,61.712,61.712,11200000.0
2009-06-08 04:22:00,61.71,61.714,61.706,61.706,13200000.0
2009-06-08 04:23:00,61.706,61.707,61.7,61.701,12800000.0
2009-06-08 04:24:00,61.69,61.695,61.69,61.69,16000000.0
2009-06-08 04:25:00,61.701,61.71,61.701,61.71,8000000.0
2009-06-08 04:26:00,61.703,61.713,61.703,61.711,12800000.0
2009-06-08 04:27:00,61.71,61.717,61.707,61.707,17600000.0
2009-06-08 04:28:00,61.716,61.723,61.711,61.715,12800000.0
2009-06-08 04:29:00,61.71,61.72,61.71,61.715,8000000.0
2009-06-08 04:30:00,61.712,61.716,61.71,61.716,12800000.0
2009-06-08 04:31:00,61.725,61.737,61.712,61.733,16000000.0
2009-06-08 04:32:00,61.739,61.759,61.739,61.759,11200000.0
2009-06-08 04:33:00,61.774,61.774,61.762,61.764,12800000.0
2009-06-08 04:34:00,61.753,61.758,61.75,61.757,14400000.0
2009-06-08 04:35:00,61.749,61.754,61.743,61.753,11200000.0
2009-06-08 04:36:00,61.756,61.756,61.746,61.751,11200000.0
2009-06-08 04:37:00,61.753,61.755,61.746,61.749,11200000.0
2009-06-08 04:38:00,61.758,61.772,61.758,61.759,9600000.0
2009-06-08 04:39:00,61.764,61.764,61.75,61.76,14400000.0
2009-06-08 04:40:00,61.775,61.784,61.769,61.78,12800000.0
2009-06-08 04:41:00,61.778,61.778,61.768,61.77,11200000.0
2009-06-08 04:42:00,61.778,61.783,61.772,61.778,12800000.0
2009-06-08 04:43:00,61.749,61.757,61.749,61.757,9600000.0
2009-06-08 04:44:00,61.774,61.787,61.774,61.782,12800000.0
2009-06-08 04:45:00,61.767,61.77,61.75,61.75,11200000.0
2009-06-08 04:46:00,61.782,61.782,61.777,61.782,12800000.0
2009-06-08 04:47:00,61.747,61.755,61.747,61.753,8000000.0
2009-06-08 04:48:00,61.776,61.787,61.774,61.787,11200000.0
2009-06-08 04:49:00,61.782,61.788,61.778,61.788,12800000.0
2009-06-08 04:50:00,61.782,61.786,61.777,61.78,18000000.0
2009-06-08 04:51:00,61.762,61.768,61.759,61.765,16400000.0
2009-06-08 04:52:00,61.782,61.782,61.776,61.776,12800000.0
2009-06-08 04:54:00,61.775,61.775,61.769,61.772,33600000.0
2009-06-08 04:55:00,61.77,61.77,61.749,61.749,11200000.0
2009-06-08 04:56:00,61.749,61.759,61.737,61.737,16000000.0
2009-06-08 04:57:00,61.722,61.736,61.722,61.724,17600000.0
2009-06-08 04:58:00,61.724,61.733,61.724,61.733,8000000.0
2009-06-08 04:59:00,61.736,61.741,61.728,61.741,17600000.0
2009-06-08 05:00:00,61.739,61.753,61.739,61.753,8000000.0
2009-06-08 05:01:00,61.766,61.775,61.761,61.762,13800000.0
2009-06-08 05:02:00,61.739,61.755,61.739,61.746,9600000.0
2009-06-08 05:03:00,61.75,61.757,61.745,61.752,16000000.0
2009-06-08 05:04:00,61.74,61.75,61.74,61.75,12800000.0
2009-06-08 05:05:00,61.745,61.745,61.733,61.734,12800000.0
2009-06-08 05:06:00,61.735,61.746,61.733,61.733,6400000.0
2009-06-08 05:07:00,61.748,61.751,61.743,61.743,11200000.0
2009-06-08 05:08:00,61.746,61.752,61.742,61.752,14400000.0
2009-06-08 05:09:00,61.743,61.746,61.734,61.74,16000000.0
2009-06-08 05:10:00,61.741,61.747,61.741,61.747,12800000.0
2009-06-08 05:11:00,61.743,61.751,61.742,61.75,8000000.0
2009-06-08 05:12:00,61.744,61.744,61.719,61.719,11200000.0
2009-06-08 05:13:00,61.727,61.727,61.697,61.704,11200000.0
2009-06-08 05:14:00,61.721,61.727,61.715,61.727,16000000.0
2009-06-08 05:15:00,61.718,61.718,61.699,61.705,8000000.0
2009-06-08 05:16:00,61.714,61.714,61.691,61.691,16000000.0
2009-06-08 05:17:00,61.68,61.681,61.659,61.659,13800000.0
2009-06-08 05:18:00,61.666,61.666,61.654,61.657,11200000.0
2009-06-08 05:19:00,61.657,61.657,61.639,61.652,17600000.0
2009-06-08 05:20:00,61.65,61.673,61.65,61.663,9600000.0
2009-06-08 05:21:00,61.667,61.69,61.667,61.681,8000000.0
2009-06-08 05:22:00,61.664,61.679,61.664,61.679,25600000.0
2009-06-08 05:23:00,61.685,61.692,61.685,61.692,43200000.0
2009-06-08 05:24:00,61.696,61.697,61.689,61.689,12800000.0
2009-06-08 05:25:00,61.709,61.73,61.706,61.73,12800000.0
2009-06-08 05:26:00,61.68,61.725,61.68,61.725,11200000.0
2009-06-08 05:27:00,61.732,61.732,61.706,61.725,12800000.0
2009-06-08 05:28:00,61.726,61.73,61.724,61.73,11200000.0
2009-06-08 05:29:00,61.739,61.743,61.735,61.735,17600000.0
2009-06-08 05:30:00,61.732,61.748,61.73,61.748,16000000.0
2009-06-08 05:31:00,61.752,61.781,61.752,61.777,11200000.0
2009-06-08 05:32:00,61.77,61.77,61.76,61.76,12800000.0
2009-06-08 05:33:00,61.772,61.779,61.772,61.778,11200000.0
2009-06-08 05:34:00,61.772,61.772,61.757,61.758,16000000.0
2009-06-08 05:35:00,61.752,61.761,61.752,61.757,11200000.0
2009-06-08 05:36:00,61.759,61.774,61.759,61.774,12800000.0
2009-06-08 05:37:00,61.78,61.781,61.773,61.776,12800000.0
2009-06-08 05:38:00,61.78,61.784,61.761,61.784,9600000.0
2009-06-08 05:39:00,61.789,61.789,61.769,61.769,12800000.0
2009-06-08 05:40:00,61.766,61.766,61.759,61.76,12800000.0
2009-06-08 05:41:00,61.757,61.763,61.751,61.751,11200000.0
2009-06-08 05:42:00,61.755,61.768,61.752,61.768,19600000.0
2009-06-08 05:43:00,61.778,61.778,61.756,61.756,9600000.0
2009-06-08 05:44:00,61.754,61.759,61.752,61.754,14400000.0
2009-06-08 05:45:00,61.755,61.766,61.755,61.766,12800000.0
2009-06-08 05:46:00,61.76,61.769,61.757,61.758,12800000.0
2009-06-08 05:47:00,61.771,61.771,61.758,61.77,12800000.0
2009-06-08 05:48:00,61.772,61.772,61.756,61.756,11200000.0
2009-06-08 05:49:00,61.749,61.752,61.746,61.75,22400000.0
2009-06-08 05:50:00,61.755,61.758,61.745,61.75,12800000.0
2009-06-08 05:51:00,61.755,61.757,61.75,61.75,9600000.0
2009-06-08 05:52:00,61.763,61.763,61.737,61.746,16000000.0
2009-06-08 05:53:00,61.758,61.758,61.74,61.758,12800000.0
2009-06-08 05:54:00,61.754,61.762,61.754,61.762,11200000.0
2009-06-08 05:55:00,61.747,61.769,61.745,61.765,16000000.0
2009-06-08 05:56:00,61.769,61.769,61.758,61.758,17600000.0
2009-06-08 05:57:00,61.754,61.761,61.754,61.754,11200000.0
2009-06-08 05:58:00,61.765,61.771,61.76,61.76,11200000.0
2009-06-08 05:59:00,61.757,61.757,61.737,61.756,17600000.0
2009-06-08 06:00:00,61.761,61.766,61.757,61.765,8000000.0
2009-06-08 06:01:00,61.764,61.764,61.752,61.752,8000000.0
2009-06-08 06:02:00,61.75,61.756,61.748,61.751,17600000.0
2009-06-08 06:03:00,61.747,61.747,61.726,61.737,12800000.0
2009-06-08 06:04:00,61.741,61.741,61.727,61.74,12800000.0
2009-06-08 06:05:00,61.739,61.743,61.725,61.743,11200000.0
2009-06-08 06:06:00,61.733,61.738,61.722,61.732,11200000.0
2009-06-08 06:07:00,61.732,61.74,61.73,61.74,11200000.0
2009-06-08 06:08:00,61.732,61.742,61.732,61.742,17600000.0
2009-06-08 06:09:00,61.745,61.745,61.713,61.713,12800000.0
2009-06-08 06:10:00,61.721,61.732,61.721,61.732,11200000.0
2009-06-08 06:11:00,61.736,61.749,61.736,61.749,35200000.0
2009-06-08 06:12:00,61.764,61.765,61.744,61.754,11200000.0
2009-06-08 06:13:00,61.758,61.758,61.742,61.742,14400000.0
2009-06-08 06:14:00,61.773,61.78,61.768,61.772,18000000.0
2009-06-08 06:15:00,61.773,61.79,61.772,61.79,8000000.0
2009-06-08 06:16:00,61.791,61.804,61.791,61.804,8000000.0
2009-06-08 06:17:00,61.791,61.806,61.791,61.797,12800000.0
2009-06-08 06:18:00,61.797,61.811,61.718,61.718,11200000.0
2009-06-08 06:19:00,61.798,61.809,61.797,61.802,12800000.0
2009-06-08 06:20:00,61.79,61.79,61.776,61.776,12800000.0
2009-06-08 06:21:00,61.789,61.798,61.786,61.798,14400000.0
2009-06-08 06:22:00,61.8,61.8,61.777,61.788,16000000.0
2009-06-08 06:23:00,61.777,61.784,61.772,61.775,11200000.0
2009-06-08 06:24:00,61.77,61.77,61.759,61.76,14400000.0
2009-06-08 06:25:00,61.742,61.743,61.738,61.741,8000000.0
2009-06-08 06:26:00,61.688,61.722,61.675,61.722,10600000.0
2009-06-08 06:27:00,61.751,61.756,61.729,61.729,8000000.0
2009-06-08 06:28:00,61.726,61.743,61.726,61.731,16000000.0
2009-06-08 06:29:00,61.724,61.724,61.71,61.719,12800000.0
2009-06-08 06:30:00,61.717,61.729,61.717,61.729,27200000.0
2009-06-08 06:31:00,61.74,61.748,61.73,61.747,11200000.0
2009-06-08 06:32:00,61.75,61.763,61.748,61.763,22400000.0
2009-06-08 06:33:00,61.764,61.764,61.758,61.76,24000000.0
2009-06-08 06:34:00,61.752,61.754,61.748,61.748,17600000.0
2009-06-08 06:35:00,61.722,61.732,61.704,61.704,11200000.0
2009-06-08 06:36:00,61.688,61.688,61.667,61.682,12800000.0
2009-06-08 06:37:00,61.675,61.676,61.664,61.666,12800000.0
2009-06-08 06:38:00,61.676,61.676,61.654,61.664,8000000.0
2009-06-08 06:39:00,61.668,61.677,61.651,61.651,14400000.0
2009-06-08 06:40:00,61.667,61.679,61.667,61.679,17600000.0
2009-06-08 06:41:00,61.678,61.682,61.671,61.673,8400000.0
2009-06-08 06:42:00,61.673,61.681,61.669,61.681,14400000.0
2009-06-08 06:43:00,61.681,61.681,61.669,61.674,19200000.0
2009-06-08 06:44:00,61.662,61.666,61.659,61.659,11200000.0
2009-06-08 06:45:00,61.661,61.674,61.661,61.674,12800000.0
2009-06-08 06:46:00,61.667,61.667,61.648,61.655,16000000.0
2009-06-08 06:47:00,61.669,61.669,61.661,61.661,12800000.0
2009-06-08 06:48:00,61.664,61.672,61.656,61.67,12800000.0
2009-06-08 06:49:00,61.674,61.676,61.67,61.67,14400000.0
2009-06-08 06:50:00,61.672,61.679,61.672,61.678,11200000.0
2009-06-08 06:51:00,61.673,61.678,61.669,61.674,16000000.0
2009-06-08 06:52:00,61.682,61.696,61.678,61.685,14400000.0
2009-06-08 06:53:00,61.568,61.675,61.568,61.675,8000000.0
2009-06-08 06:54:00,61.677,61.683,61.675,61.676,14400000.0
2009-06-08 06:55:00,61.671,61.681,61.669,61.681,9600000.0
2009-06-08 06:56:00,61.67,61.684,61.67,61.684,8000000.0
2009-06-08 06:57:00,61.7,61.725,61.695,61.725,16000000.0
2009-06-08 06:58:00,61.704,61.725,61.704,61.724,11200000.0
2009-06-08 06:59:00,61.734,61.734,61.723,61.724,17600000.0
2009-06-08 07:00:00,61.722,61.727,61.722,61.727,8000000.0
2009-06-08 07:01:00,61.716,61.729,61.713,61.713,9600000.0
2009-06-08 07:02:00,61.707,61.718,61.707,61.709,12800000.0
2009-06-08 07:03:00,61.719,61.719,61.709,61.71,12800000.0
2009-06-08 07:04:00,61.705,61.712,61.7,61.712,8000000.0
2009-06-08 07:05:00,61.713,61.73,61.71,61.712,12800000.0
2009-06-08 07:06:00,61.724,61.731,61.716,61.731,16000000.0
2009-06-08 07:07:00,61.729,61.734,61.717,61.717,12800000.0
2009-06-08 07:08:00,61.746,61.757,61.746,61.746,28800000.0
2009-06-08 07:09:00,61.747,61.758,61.747,61.753,16000000.0
2009-06-08 07:10:00,61.765,61.769,61.763,61.763,19200000.0
2009-06-08 07:11:00,61.768,61.768,61.759,61.767,18000000.0
2009-06-08 07:12:00,61.767,61.771,61.757,61.757,12800000.0
2009-06-08 07:13:00,61.764,61.773,61.764,61.772,14400000.0
2009-06-08 07:14:00,61.771,61.771,61.763,61.764,13200000.0
2009-06-08 07:15:00,61.737,61.739,61.726,61.726,11200000.0
2009-06-08 07:16:00,61.723,61.73,61.721,61.73,14400000.0
2009-06-08 07:17:00,61.727,61.729,61.723,61.725,11200000.0
2009-06-08 07:18:00,61.726,61.731,61.722,61.73,11200000.0
2009-06-08 07:19:00,61.724,61.729,61.717,61.729,8000000.0
2009-06-08 07:20:00,61.732,61.733,61.724,61.729,14400000.0
2009-06-08 07:21:00,61.73,61.737,61.726,61.736,12800000.0
2009-06-08 07:22:00,61.736,61.743,61.728,61.728,12800000.0
2009-06-08 07:23:00,61.736,61.743,61.729,61.743,16000000.0
2009-06-08 07:24:00,61.751,61.755,61.75,61.75,8000000.0
2009-06-08 07:25:00,61.745,61.746,61.739,61.739,11200000.0
2009-06-08 07:26:00,61.748,61.758,61.742,61.752,12800000.0
2009-06-08 07:27:00,61.756,61.756,61.744,61.748,12800000.0
2009-06-08 07:28:00,61.732,61.752,61.732,61.738,12800000.0
2009-06-08 07:29:00,61.753,61.772,61.753,61.767,27600000.0
2009-06-08 07:30:00,61.727,61.742,61.635,61.742,16000000.0
2009-06-08 07:31:00,61.733,61.749,61.733,61.749,11200000.0
2009-06-08 07:32:00,61.745,61.745,61.736,61.736,8000000.0
2009-06-08 07:33:00,61.737,61.744,61.736,61.736,16000000.0
2009-06-08 07:34:00,61.735,61.735,61.724,61.724,11200000.0
2009-06-08 07:35:00,61.728,61.74,61.728,61.738,12800000.0
2009-06-08 07:36:00,61.745,61.754,61.742,61.748,12800000.0
2009-06-08 07:37:00,61.744,61.744,61.701,61.701,9600000.0
2009-06-08 07:38:00,61.686,61.698,61.685,61.698,8000000.0
2009-06-08 07:39:00,61.706,61.728,61.706,61.728,19200000.0
2009-06-08 07:40:00,61.718,61.718,61.704,61.713,11200000.0
2009-06-08 07:41:00,61.714,61.714,61.704,61.713,31400000.0
2009-06-08 07:42:00,61.713,61.731,61.712,61.727,33600000.0
2009-06-08 07:43:00,61.726,61.744,61.726,61.743,29200000.0
2009-06-08 07:44:00,61.767,61.769,61.675,61.767,17600000.0
2009-06-08 07:45:00,61.763,61.763,61.698,61.758,9600000.0
2009-06-08 07:46:00,61.75,61.759,61.747,61.751,27200000.0
2009-06-08 07:47:00,61.753,61.758,61.753,61.755,8000000.0
2009-06-08 07:48:00,61.749,61.773,61.749,61.773,11200000.0
2009-06-08 07:49:00,61.767,61.776,61.766,61.776,16000000.0
2009-06-08 07:50:00,61.773,61.778,61.769,61.771,11200000.0
2009-06-08 07:51:00,61.764,61.769,61.755,61.755,38800000.0
2009-06-08 07:52:00,61.768,61.776,61.768,61.776,9600000.0
2009-06-08 07:53:00,61.778,61.778,61.769,61.769,11200000.0
2009-06-08 07:54:00,61.781,61.781,61.767,61.775,12800000.0
2009-06-08 07:55:00,61.773,61.773,61.76,61.76,30400000.0
2009-06-08 07:56:00,61.737,61.737,61.723,61.731,8000000.0
2009-06-08 07:57:00,61.748,61.781,61.748,61.781,17600000.0
2009-06-08 07:58:00,61.804,61.804,61.792,61.792,11200000.0
2009-06-08 07:59:00,61.8,61.8,61.786,61.786,17600000.0
2009-06-08 08:00:00,61.773,61.782,61.772,61.779,20800000.0
2009-06-08 08:01:00,61.777,61.786,61.777,61.785,11200000.0
2009-06-08 08:02:00,61.787,61.788,61.784,61.785,9600000.0
2009-06-08 08:03:00,61.786,61.789,61.759,61.759,9600000.0
2009-06-08 08:04:00,61.75,61.753,61.744,61.744,9600000.0
2009-06-08 08:05:00,61.743,61.743,61.704,61.704,12800000.0
2009-06-08 08:06:00,61.698,61.698,61.645,61.645,12800000.0
2009-06-08 08:07:00,61.641,61.652,61.633,61.641,16000000.0
2009-06-08 08:08:00,61.635,61.644,61.635,61.635,9600000.0
2009-06-08 08:09:00,61.633,61.633,61.599,61.599,12800000.0
2009-06-08 08:10:00,61.6,61.6,61.588,61.588,30400000.0
2009-06-08 08:11:00,61.586,61.608,61.586,61.608,22400000.0
2009-06-08 08:12:00,61.605,61.611,61.589,61.589,17600000.0
2009-06-08 08:13:00,61.578,61.579,61.565,61.565,14400000.0
2009-06-08 08:14:00,61.573,61.582,61.56,61.582,16000000.0
2009-06-08 08:15:00,61.586,61.588,61.572,61.572,11200000.0
2009-06-08 08:16:00,61.572,61.579,61.566,61.579,19200000.0
2009-06-08 08:17:00,61.583,61.583,61.573,61.573,11200000.0
2009-06-08 08:18:00,61.572,61.578,61.565,61.578,11200000.0
2009-06-08 08:19:00,61.586,61.586,61.542,61.542,11200000.0
2009-06-08 08:20:00,61.539,61.55,61.533,61.533,12800000.0
2009-06-08 08:21:00,61.546,61.554,61.546,61.552,9600000.0
2009-06-08 08:22:00,61.561,61.564,61.556,61.556,11200000.0
2009-06-08 08:23:00,61.563,61.572,61.556,61.572,16000000.0
2009-06-08 08:24:00,61.582,61.583,61.571,61.574,17000000.0
2009-06-08 08:25:00,61.575,61.581,61.556,61.556,12800000.0
2009-06-08 08:26:00,61.545,61.554,61.537,61.554,11200000.0
2009-06-08 08:27:00,61.535,61.549,61.535,61.549,11200000.0
2009-06-08 08:28:00,61.565,61.565,61.557,61.557,12800000.0
2009-06-08 08:29:00,61.552,61.565,61.546,61.565,11200000.0
2009-06-08 08:30:00,61.565,61.565,61.542,61.542,12800000.0
2009-06-08 08:31:00,61.519,61.534,61.514,61.525,12800000.0
2009-06-08 08:32:00,61.527,61.527,61.513,61.513,14400000.0
2009-06-08 08:33:00,61.504,61.507,61.495,61.495,42000000.0
2009-06-08 08:34:00,61.488,61.488,61.476,61.483,11200000.0
2009-06-08 08:35:00,61.493,61.496,61.479,61.493,48000000.0
2009-06-08 08:36:00,61.493,61.512,61.493,61.512,16000000.0
2009-06-08 08:37:00,61.514,61.517,61.502,61.516,14400000.0
2009-06-08 08:38:00,61.521,61.526,61.515,61.517,17600000.0
2009-06-08 08:39:00,61.529,61.529,61.513,61.528,14400000.0
2009-06-08 08:40:00,61.525,61.561,61.525,61.561,11200000.0
2009-06-08 08:41:00,61.564,61.567,61.562,61.564,32000000.0
2009-06-08 08:42:00,61.564,61.575,61.551,61.575,14400000.0
2009-06-08 08:43:00,61.574,61.575,61.551,61.554,8000000.0
2009-06-08 08:44:00,61.519,61.519,61.501,61.501,3200000.0
2009-06-08 08:45:00,61.497,61.511,61.495,61.498,36800000.0
2009-06-08 08:46:00,61.501,61.505,61.501,61.505,9600000.0
2009-06-08 08:47:00,61.508,61.514,61.507,61.507,24000000.0
2009-06-08 08:48:00,61.495,61.509,61.492,61.509,30400000.0
2009-06-08 08:49:00,61.513,61.513,61.503,61.509,8000000.0
2009-06-08 08:50:00,61.512,61.512,61.497,61.497,12800000.0
2009-06-08 08:51:00,61.505,61.537,61.505,61.537,22400000.0
2009-06-08 08:52:00,61.559,61.566,61.556,61.556,35200000.0
2009-06-08 08:53:00,61.564,61.567,61.549,61.551,56000000.0
2009-06-08 08:54:00,61.552,61.556,61.544,61.544,22400000.0
2009-06-08 08:55:00,61.547,61.564,61.547,61.559,17600000.0
2009-06-08 08:56:00,61.561,61.579,61.557,61.579,14400000.0
2009-06-08 08:57:00,61.59,61.593,61.582,61.582,43200000.0
2009-06-08 08:58:00,61.57,61.588,61.57,61.588,19200000.0
2009-06-08 08:59:00,61.608,61.63,61.608,61.63,14400000.0
2009-06-08 09:00:00,61.646,61.646,61.634,61.643,32000000.0
2009-06-08 09:01:00,61.662,61.672,61.661,61.669,32000000.0
2009-06-08 09:02:00,61.625,61.625,61.573,61.573,19200000.0
2009-06-08 09:03:00,61.588,61.662,61.588,61.662,16000000.0
2009-06-08 09:04:00,61.656,61.656,61.635,61.635,22800000.0
2009-06-08 09:05:00,61.62,61.62,61.593,61.596,19200000.0
2009-06-08 09:06:00,61.61,61.61,61.587,61.587,29800000.0
2009-06-08 09:07:00,61.591,61.596,61.589,61.589,19200000.0
2009-06-08 09:08:00,61.596,61.63,61.596,61.63,12800000.0
2009-06-08 09:09:00,61.625,61.629,61.617,61.622,46400000.0
2009-06-08 09:10:00,61.61,61.61,61.534,61.534,24000000.0
2009-06-08 09:11:00,61.529,61.529,61.522,61.523,28800000.0
2009-06-08 09:12:00,61.508,61.508,61.461,61.461,14400000.0
2009-06-08 09:13:00,61.477,61.481,61.473,61.481,12800000.0
2009-06-08 09:14:00,61.478,61.478,61.449,61.466,12800000.0
2009-06-08 09:15:00,61.464,61.48,61.464,61.477,30400000.0
2009-06-08 09:16:00,61.469,61.469,61.464,61.464,49600000.0
2009-06-08 09:17:00,61.462,61.466,61.456,61.456,78800000.0
2009-06-08 09:18:00,61.461,61.466,61.44,61.44,72000000.0
2009-06-08 09:19:00,61.439,61.44,61.415,61.417,65600000.0
2009-06-08 09:20:00,61.407,61.414,61.39,61.39,76800000.0
2009-06-08 09:21:00,61.368,61.378,61.353,61.353,49600000.0
2009-06-08 09:22:00,61.355,61.39,61.355,61.385,36800000.0
2009-06-08 09:23:00,61.392,61.397,61.386,61.393,68800000.0
2009-06-08 09:24:00,61.409,61.422,61.407,61.422,43200000.0
2009-06-08 09:25:00,61.436,61.436,61.418,61.423,19200000.0
2009-06-08 09:26:00,61.422,61.422,61.391,61.391,32000000.0
2009-06-08 09:27:00,61.373,61.377,61.357,61.36,70200000.0
2009-06-08 09:28:00,61.344,61.344,61.329,61.33,8000000.0
2009-06-08 09:29:00,61.327,61.327,61.286,61.286,36800000.0
2009-06-08 09:30:00,61.257,61.309,61.257,61.309,25600000.0
2009-06-08 09:31:00,61.32,61.32,61.269,61.269,12800000.0
2009-06-08 09:32:00,61.267,61.276,61.242,61.276,33600000.0
2009-06-08 09:33:00,61.292,61.311,61.292,61.303,30400000.0
2009-06-08 09:34:00,61.303,61.347,61.303,61.339,33600000.0
2009-06-08 09:35:00,61.331,61.333,61.317,61.323,53200000.0
2009-06-08 09:36:00,61.317,61.322,61.302,61.305,46400000.0
2009-06-08 09:37:00,61.295,61.295,61.275,61.277,33600000.0
2009-06-08 09:38:00,61.272,61.277,61.236,61.236,12800000.0
2009-06-08 09:39:00,61.236,61.259,61.215,61.215,43200000.0
2009-06-08 09:40:00,61.216,61.223,61.211,61.223,46400000.0
2009-06-08 09:41:00,61.225,61.225,61.212,61.217,29800000.0
2009-06-08 09:42:00,61.203,61.203,61.128,61.136,43200000.0
2009-06-08 09:43:00,61.174,61.189,61.168,61.182,56000000.0
2009-06-08 09:44:00,61.204,61.229,61.204,61.226,30400000.0
2009-06-08 09:45:00,61.212,61.215,61.204,61.215,19200000.0
2009-06-08 09:46:00,61.21,61.216,61.183,61.183,27200000.0
2009-06-08 09:47:00,61.15,61.15,61.123,61.123,12800000.0
2009-06-08 09:48:00,61.129,61.129,61.079,61.079,9600000.0
2009-06-08 09:49:00,61.073,61.101,61.073,61.101,9600000.0
2009-06-08 09:50:00,61.085,61.116,61.08,61.103,34000000.0
2009-06-08 09:51:00,61.086,61.094,61.074,61.074,84200000.0
2009-06-08 09:52:00,61.047,61.047,61.021,61.025,35200000.0
2009-06-08 09:53:00,61.024,61.024,60.997,61.02,30400000.0
2009-06-08 09:54:00,61.029,61.039,61.025,61.039,12800000.0
2009-06-08 09:55:00,61.036,61.061,61.036,61.061,33600000.0
2009-06-08 09:56:00,61.057,61.057,61.029,61.029,36800000.0
2009-06-08 09:57:00,61.006,61.028,61.006,61.028,24000000.0
2009-06-08 09:58:00,61.036,61.046,61.016,61.016,32400000.0
2009-06-08 09:59:00,61.003,61.028,61.001,61.026,51200000.0
2009-06-08 10:00:00,61.023,61.023,60.928,60.928,62400000.0
2009-06-08 10:01:00,60.908,60.941,60.908,60.931,17600000.0
2009-06-08 10:02:00,60.934,60.934,60.917,60.917,36800000.0
2009-06-08 10:03:00,60.91,60.91,60.892,60.895,44800000.0
2009-06-08 10:04:00,60.901,60.949,60.901,60.949,40000000.0
2009-06-08 10:05:00,60.974,60.974,60.963,60.97,38400000.0
2009-06-08 10:06:00,60.938,60.964,60.925,60.964,33600000.0
2009-06-08 10:07:00,60.999,60.999,60.969,60.969,43200000.0
2009-06-08 10:08:00,60.985,60.985,60.968,60.979,49600000.0
2009-06-08 10:09:00,60.967,60.967,60.953,60.953,12800000.0
2009-06-08 10:10:00,60.96,60.971,60.921,60.921,46400000.0
2009-06-08 10:11:00,60.906,60.927,60.906,60.927,58000000.0
2009-06-08 10:12:00,60.951,60.954,60.946,60.954,58000000.0
2009-06-08 10:13:00,60.964,60.969,60.952,60.952,41600000.0
2009-06-08 10:14:00,60.942,60.962,60.942,60.962,30400000.0
2009-06-08 10:15:00,60.988,60.988,60.954,60.957,30400000.0
2009-06-08 10:16:00,60.926,60.926,60.896,60.909,17600000.0
2009-06-08 10:17:00,60.911,60.914,60.906,60.906,12800000.0
2009-06-08 10:18:00,60.921,60.927,60.915,60.915,12800000.0
2009-06-08 10:19:00,60.926,60.936,60.922,60.922,75200000.0
2009-06-08 10:20:00,60.908,60.908,60.886,60.894,9600000.0
2009-06-08 10:21:00,60.923,60.942,60.923,60.94,35200000.0
2009-06-08 10:22:00,60.955,60.955,60.943,60.954,9600000.0
2009-06-08 10:23:00,60.943,60.945,60.934,60.934,33600000.0
2009-06-08 10:24:00,60.923,60.931,60.915,60.915,43200000.0
2009-06-08 10:25:00,60.909,60.935,60.909,60.918,64000000.0
2009-06-08 10:26:00,60.919,60.934,60.912,60.934,36800000.0
2009-06-08 10:27:00,60.919,60.919,60.893,60.893,53600000.0
2009-06-08 10:28:00,60.888,60.892,60.874,60.874,88000000.0
2009-06-08 10:29:00,60.859,60.868,60.856,60.859,9600000.0
2009-06-08 10:30:00,60.848,60.855,60.843,60.848,27200000.0
2009-06-08 10:31:00,60.848,60.871,60.846,60.871,32000000.0
2009-06-08 10:32:00,60.886,60.909,60.886,60.909,46400000.0
2009-06-08 10:33:00,60.905,60.905,60.885,60.888,35200000.0
2009-06-08 10:34:00,60.892,60.892,60.868,60.881,17600000.0
2009-06-08 10:35:00,60.895,60.912,60.89,60.912,12800000.0
2009-06-08 10:36:00,60.915,60.922,60.913,60.918,11200000.0
2009-06-08 10:37:00,60.912,60.928,60.9,60.9,19200000.0
2009-06-08 10:38:00,60.914,60.921,60.913,60.918,28200000.0
2009-06-08 10:39:00,60.919,60.919,60.892,60.892,16000000.0
2009-06-08 10:40:00,60.893,60.893,60.867,60.867,24000000.0
2009-06-08 10:41:00,60.875,60.875,60.856,60.856,57600000.0
2009-06-08 10:42:00,60.84,60.84,60.819,60.819,38800000.0
2009-06-08 10:43:00,60.836,60.867,60.836,60.867,9600000.0
2009-06-08 10:44:00,60.867,60.91,60.867,60.897,19200000.0
2009-06-08 10:45:00,60.897,60.897,60.881,60.897,22400000.0
2009-06-08 10:46:00,60.878,60.887,60.876,60.887,28800000.0
2009-06-08 10:47:00,60.886,60.886,60.872,60.883,25600000.0
2009-06-08 10:48:00,60.89,60.892,60.879,60.892,38400000.0
2009-06-08 10:49:00,60.918,60.928,60.918,60.926,25600000.0
2009-06-08 10:50:00,60.911,60.914,60.896,60.896,59200000.0
2009-06-08 10:51:00,60.899,60.903,60.888,60.888,68800000.0
2009-06-08 10:52:00,60.881,60.881,60.856,60.856,35200000.0
2009-06-08 10:53:00,60.852,60.852,60.842,60.842,59200000.0
2009-06-08 10:54:00,60.845,60.878,60.845,60.878,54400000.0
2009-06-08 10:55:00,60.885,60.913,60.885,60.913,41600000.0
2009-06-08 10:56:00,60.932,60.932,60.909,60.911,44800000.0
2009-06-08 10:57:00,60.887,60.887,60.859,60.859,33600000.0
2009-06-08 10:58:00,60.852,60.872,60.852,60.859,40000000.0
2009-06-08 10:59:00,60.883,60.905,60.883,60.884,49600000.0
2009-06-08 11:00:00,60.873,60.873,60.847,60.861,51200000.0
2009-06-08 11:01:00,60.844,60.867,60.844,60.867,12800000.0
2009-06-08 11:02:00,60.881,60.881,60.859,60.859,19200000.0
2009-06-08 11:03:00,60.859,60.872,60.857,60.872,36800000.0
2009-06-08 11:04:00,60.866,60.911,60.866,60.911,27200000.0
2009-06-08 11:05:00,60.925,60.943,60.914,60.943,11200000.0
2009-06-08 11:06:00,60.959,60.972,60.959,60.97,30800000.0
2009-06-08 11:07:00,60.981,61.002,60.98,61.002,46400000.0
2009-06-08 11:08:00,61.018,61.033,61.018,61.023,32000000.0
2009-06-08 11:09:00,61.033,61.059,61.033,61.059,75200000.0
2009-06-08 11:10:00,61.062,61.072,61.06,61.062,36800000.0
2009-06-08 11:11:00,61.065,61.073,61.061,61.07,52800000.0
2009-06-08 11:12:00,61.079,61.098,61.079,61.079,70400000.0
2009-06-08 11:13:00,61.099,61.142,61.099,61.142,12800000.0
2009-06-08 11:14:00,61.134,61.134,61.089,61.089,58000000.0
2009-06-08 11:15:00,61.085,61.091,61.048,61.048,11200000.0
2009-06-08 11:16:00,61.037,61.04,61.021,61.021,17600000.0
2009-06-08 11:17:00,61.028,61.068,61.028,61.068,54400000.0
2009-06-08 11:18:00,61.082,61.082,61.065,61.067,74000000.0
2009-06-08 11:19:00,61.068,61.083,61.066,61.072,56000000.0
2009-06-08 11:20:00,61.069,61.069,61.054,61.054,35200000.0
2009-06-08 11:21:00,61.051,61.053,61.037,61.037,39800000.0
2009-06-08 11:22:00,61.039,61.049,61.039,61.04,41600000.0
2009-06-08 11:23:00,61.025,61.041,61.025,61.037,50600000.0
2009-06-08 11:24:00,61.024,61.031,61.019,61.029,53600000.0
2009-06-08 11:25:00,60.994,61.006,60.992,60.997,35600000.0
2009-06-08 11:26:00,61.022,61.037,61.022,61.035,27200000.0
2009-06-08 11:27:00,61.036,61.042,61.03,61.04,12800000.0
2009-06-08 11:28:00,61.045,61.08,61.045,61.08,41600000.0
2009-06-08 11:29:00,61.09,61.095,61.081,61.095,43200000.0
2009-06-08 11:30:00,61.105,61.112,61.103,61.103,11200000.0
2009-06-08 11:31:00,61.106,61.111,61.104,61.105,27200000.0
2009-06-08 11:32:00,61.101,61.101,61.086,61.092,35200000.0
2009-06-08 11:33:00,61.082,61.087,61.056,61.056,17600000.0
2009-06-08 11:34:00,61.043,61.048,61.036,61.043,33600000.0
2009-06-08 11:35:00,61.028,61.028,60.998,60.998,17600000.0
2009-06-08 11:36:00,60.967,60.969,60.911,60.915,43200000.0
2009-06-08 11:37:00,60.905,60.905,60.879,60.879,41600000.0
2009-06-08 11:38:00,60.847,60.857,60.838,60.857,27200000.0
2009-06-08 11:39:00,60.854,60.854,60.801,60.838,11200000.0
2009-06-08 11:40:00,60.883,60.883,60.848,60.848,22400000.0
2009-06-08 11:41:00,60.859,60.859,60.825,60.841,38400000.0
2009-06-08 11:42:00,60.857,60.898,60.857,60.898,38400000.0
2009-06-08 11:43:00,60.886,60.894,60.867,60.894,17600000.0
2009-06-08 11:44:00,60.903,60.903,60.892,60.892,59200000.0
2009-06-08 11:45:00,60.871,60.895,60.871,60.893,49600000.0
2009-06-08 11:46:00,60.888,60.905,60.884,60.905,11200000.0
2009-06-08 11:47:00,60.9,60.902,60.893,60.897,56800000.0
2009-06-08 11:48:00,60.912,60.934,60.912,60.933,9600000.0
2009-06-08 11:49:00,60.923,60.936,60.923,60.924,41600000.0
2009-06-08 11:50:00,60.915,60.915,60.892,60.892,44800000.0
2009-06-08 11:51:00,60.863,60.873,60.858,60.861,44800000.0
2009-06-08 11:52:00,60.848,60.864,60.834,60.864,32000000.0
2009-06-08 11:53:00,60.855,60.862,60.853,60.853,35200000.0
2009-06-08 11:54:00,60.842,60.847,60.835,60.84,48000000.0
2009-06-08 11:55:00,60.847,60.847,60.827,60.827,44800000.0
2009-06-08 11:56:00,60.815,60.817,60.809,60.815,64000000.0
2009-06-08 11:57:00,60.799,60.822,60.79,60.791,22400000.0
2009-06-08 11:58:00,60.797,60.84,60.797,60.84,41600000.0
2009-06-08 11:59:00,60.842,60.856,60.841,60.856,51600000.0
2009-06-08 12:00:00,60.861,60.862,60.846,60.862,36800000.0
2009-06-08 12:01:00,60.857,60.916,60.857,60.916,19200000.0
2009-06-08 12:02:00,60.897,60.911,60.897,60.897,12800000.0
2009-06-08 12:03:00,60.911,60.911,60.898,60.907,51200000.0
2009-06-08 12:04:00,60.899,60.902,60.887,60.902,24000000.0
2009-06-08 12:05:00,60.895,60.9,60.882,60.882,29200000.0
2009-06-08 12:06:00,60.883,60.911,60.883,60.911,24000000.0
2009-06-08 12:07:00,60.909,60.918,60.905,60.905,20800000.0
2009-06-08 12:08:00,60.908,60.92,60.906,60.907,43200000.0
2009-06-08 12:09:00,60.908,60.915,60.906,60.91,25600000.0
2009-06-08 12:10:00,60.913,60.913,60.903,60.907,11200000.0
2009-06-08 12:11:00,60.922,60.98,60.922,60.98,27200000.0
2009-06-08 12:12:00,60.997,61.017,60.993,61.017,30400000.0
2009-06-08 12:13:00,61.012,61.027,61.012,61.027,14400000.0
2009-06-08 12:14:00,61.03,61.049,61.025,61.049,8000000.0
2009-06-08 12:15:00,61.049,61.054,61.045,61.048,27200000.0
2009-06-08 12:16:00,61.01,61.027,61.01,61.027,27200000.0
2009-06-08 12:17:00,61.035,61.041,61.028,61.03,42600000.0
2009-06-08 12:18:00,61.046,61.08,61.041,61.08,25600000.0
2009-06-08 12:19:00,61.078,61.078,61.067,61.075,35200000.0
2009-06-08 12:20:00,61.094,61.112,61.094,61.102,36800000.0
2009-06-08 12:21:00,61.109,61.134,61.109,61.129,59200000.0
2009-06-08 12:22:00,61.123,61.131,61.116,61.119,30400000.0
2009-06-08 12:23:00,61.111,61.118,61.11,61.111,32000000.0
2009-06-08 12:24:00,61.077,61.085,61.075,61.081,34000000.0
2009-06-08 12:25:00,61.07,61.08,61.062,61.062,22400000.0
2009-06-08 12:26:00,61.044,61.044,61.02,61.02,30400000.0
2009-06-08 12:27:00,61.03,61.03,60.998,60.998,30400000.0
2009-06-08 12:28:00,60.999,61.0,60.993,60.994,61200000.0
2009-06-08 12:29:00,60.879,60.972,60.84,60.88,115600000.0
2009-06-08 12:30:00,60.854,60.955,60.825,60.955,45800000.0
2009-06-08 12:31:00,60.948,60.975,60.948,60.974,70800000.0
2009-06-08 12:32:00,60.98,60.991,60.97,60.991,28800000.0
2009-06-08 12:33:00,60.988,60.993,60.984,60.993,40400000.0
2009-06-08 12:34:00,61.004,61.014,60.996,60.996,27200000.0
2009-06-08 12:35:00,61.0,61.0,60.993,60.994,25600000.0
2009-06-08 12:36:00,61.008,61.037,61.008,61.037,48000000.0
2009-06-08 12:37:00,61.04,61.043,61.027,61.027,14400000.0
2009-06-08 12:38:00,61.041,61.058,61.039,61.058,8000000.0
2009-06-08 12:39:00,61.074,61.079,61.071,61.079,24000000.0
2009-06-08 12:40:00,61.111,61.142,61.111,61.136,16000000.0
2009-06-08 12:41:00,61.144,61.152,61.139,61.152,22800000.0
2009-06-08 12:42:00,61.152,61.158,61.146,61.153,22400000.0
2009-06-08 12:43:00,61.151,61.168,61.15,61.16,36800000.0
2009-06-08 12:44:00,61.157,61.173,61.156,61.173,22400000.0
2009-06-08 12:45:00,61.161,61.161,61.147,61.151,35200000.0
2009-06-08 12:46:00,61.148,61.148,61.144,61.146,44800000.0
2009-06-08 12:47:00,61.143,61.151,61.137,61.137,30400000.0
2009-06-08 12:48:00,61.123,61.125,61.118,61.119,32400000.0
2009-06-08 12:49:00,61.108,61.113,61.1,61.1,40000000.0
2009-06-08 12:50:00,61.096,61.096,61.075,61.078,16000000.0
2009-06-08 12:51:00,61.065,61.065,61.055,61.055,22400000.0
2009-06-08 12:52:00,61.026,61.026,61.014,61.016,25600000.0
2009-06-08 12:53:00,61.021,61.025,60.999,60.999,11200000.0
2009-06-08 12:54:00,61.007,61.036,61.007,61.032,11200000.0
2009-06-08 12:55:00,61.035,61.035,61.023,61.028,24400000.0
2009-06-08 12:56:00,61.024,61.028,61.024,61.026,12800000.0
2009-06-08 12:57:00,61.015,61.018,61.001,61.005,27200000.0
2009-06-08 12:58:00,61.008,61.012,61.001,61.001,12800000.0
2009-06-08 12:59:00,61.0,61.006,60.986,60.986,14400000.0
2009-06-08 13:00:00,60.966,60.966,60.954,60.956,8000000.0
2009-06-08 13:01:00,60.962,60.962,60.944,60.953,17600000.0
2009-06-08 13:02:00,60.933,60.933,60.91,60.921,12800000.0
2009-06-08 13:03:00,60.936,60.936,60.893,60.893,12800000.0
2009-06-08 13:04:00,60.912,60.946,60.912,60.946,16000000.0
2009-06-08 13:05:00,60.966,60.984,60.966,60.984,12800000.0
2009-06-08 13:06:00,60.995,61.012,60.995,61.012,17600000.0
2009-06-08 13:07:00,61.014,61.031,61.014,61.021,12800000.0
2009-06-08 13:08:00,61.009,61.051,61.002,61.051,32000000.0
2009-06-08 13:09:00,61.032,61.053,61.025,61.025,28800000.0
2009-06-08 13:10:00,61.02,61.021,61.007,61.021,32000000.0
2009-06-08 13:11:00,61.019,61.028,61.016,61.028,19200000.0
2009-06-08 13:12:00,61.029,61.035,61.009,61.009,16000000.0
2009-06-08 13:13:00,61.005,61.021,60.997,61.021,11600000.0
2009-06-08 13:14:00,61.0,61.0,60.97,60.97,11200000.0
2009-06-08 13:15:00,60.975,60.986,60.974,60.974,11200000.0
2009-06-08 13:16:00,60.978,61.018,60.978,61.018,25600000.0
2009-06-08 13:17:00,61.043,61.057,61.031,61.057,12800000.0
2009-06-08 13:18:00,61.07,61.087,61.07,61.085,55400000.0
2009-06-08 13:19:00,61.063,61.063,61.02,61.02,8000000.0
2009-06-08 13:20:00,61.026,61.051,61.026,61.044,12800000.0
2009-06-08 13:21:00,61.081,61.081,61.067,61.067,56000000.0
2009-06-08 13:22:00,61.069,61.076,61.069,61.074,11200000.0
2009-06-08 13:23:00,61.074,61.085,61.062,61.085,12800000.0
2009-06-08 13:24:00,61.089,61.112,61.089,61.112,14400000.0
2009-06-08 13:25:00,61.122,61.159,61.122,61.155,33600000.0
2009-06-08 13:26:00,61.144,61.146,61.14,61.142,24400000.0
2009-06-08 13:27:00,61.142,61.155,61.142,61.145,40000000.0
2009-06-08 13:28:00,61.142,61.148,61.087,61.087,20800000.0
2009-06-08 13:29:00,61.089,61.108,61.089,61.101,22400000.0
2009-06-08 13:30:00,61.107,61.116,61.106,61.116,36800000.0
2009-06-08 13:31:00,61.122,61.124,61.108,61.119,11200000.0
2009-06-08 13:32:00,61.113,61.113,61.09,61.09,17600000.0
2009-06-08 13:33:00,61.083,61.083,61.041,61.041,12800000.0
2009-06-08 13:34:00,61.035,61.035,61.006,61.006,12800000.0
2009-06-08 13:35:00,61.011,61.021,61.011,61.021,12800000.0
2009-06-08 13:36:00,61.031,61.048,61.031,61.038,48000000.0
2009-06-08 13:37:00,61.03,61.057,61.03,61.057,24000000.0
2009-06-08 13:38:00,61.057,61.066,61.05,61.062,28800000.0
2009-06-08 13:39:00,61.049,61.049,61.027,61.041,25600000.0
2009-06-08 13:40:00,61.061,61.071,61.054,61.054,9600000.0
2009-06-08 13:41:00,61.021,61.021,60.956,60.961,16000000.0
2009-06-08 13:42:00,60.963,60.971,60.916,60.916,12800000.0
2009-06-08 13:43:00,60.917,60.935,60.917,60.935,25600000.0
2009-06-08 13:44:00,60.93,60.939,60.921,60.921,28800000.0
2009-06-08 13:45:00,60.924,60.934,60.924,60.925,12800000.0
2009-06-08 13:46:00,60.936,60.94,60.929,60.94,9600000.0
2009-06-08 13:47:00,60.943,60.969,60.943,60.969,27200000.0
2009-06-08 13:48:00,60.981,60.988,60.977,60.988,9600000.0
2009-06-08 13:49:00,61.009,61.032,61.001,61.032,33600000.0
2009-06-08 13:50:00,61.028,61.028,61.007,61.009,34000000.0
2009-06-08 13:51:00,60.978,60.978,60.949,60.949,8000000.0
2009-06-08 13:52:00,60.957,60.989,60.957,60.988,40000000.0
2009-06-08 13:53:00,61.013,61.022,61.005,61.005,37200000.0
2009-06-08 13:54:00,61.014,61.075,61.014,61.075,24400000.0
2009-06-08 13:55:00,61.065,61.065,61.016,61.016,11200000.0
2009-06-08 13:56:00,61.011,61.012,61.006,61.012,14400000.0
2009-06-08 13:57:00,61.009,61.036,61.009,61.036,14400000.0
2009-06-08 13:58:00,61.057,61.099,61.055,61.094,32000000.0
2009-06-08 13:59:00,61.098,61.106,61.09,61.09,48000000.0
2009-06-08 14:00:00,61.091,61.091,61.081,61.091,31400000.0
2009-06-08 14:01:00,61.068,61.069,61.058,61.068,14400000.0
2009-06-08 14:02:00,61.098,61.137,61.098,61.136,28800000.0
2009-06-08 14:03:00,61.123,61.142,61.121,61.142,14400000.0
2009-06-08 14:04:00,61.148,61.163,61.148,61.156,9600000.0
2009-06-08 14:05:00,61.146,61.163,61.146,61.153,25600000.0
2009-06-08 14:06:00,61.148,61.154,61.147,61.147,17600000.0
2009-06-08 14:07:00,61.134,61.153,61.134,61.153,13200000.0
2009-06-08 14:08:00,61.155,61.165,61.155,61.16,24000000.0
2009-06-08 14:09:00,61.157,61.161,61.142,61.161,11200000.0
2009-06-08 14:10:00,61.152,61.154,61.137,61.137,17600000.0
2009-06-08 14:11:00,61.116,61.129,61.102,61.122,12800000.0
2009-06-08 14:12:00,61.136,61.136,61.121,61.132,12800000.0
2009-06-08 14:13:00,61.124,61.124,61.08,61.08,23400000.0
2009-06-08 14:14:00,61.062,61.075,61.062,61.073,20800000.0
2009-06-08 14:15:00,61.115,61.126,61.111,61.119,33600000.0
2009-06-08 14:16:00,61.12,61.125,61.107,61.119,27200000.0
2009-06-08 14:17:00,61.11,61.126,61.11,61.111,11200000.0
2009-06-08 14:18:00,61.117,61.117,61.096,61.096,16000000.0
2009-06-08 14:19:00,61.084,61.084,61.071,61.071,40000000.0
2009-06-08 14:20:00,61.1,61.109,61.099,61.099,14400000.0
2009-06-08 14:21:00,61.097,61.107,61.093,61.099,33600000.0
2009-06-08 14:22:00,61.1,61.103,61.088,61.088,14400000.0
2009-06-08 14:23:00,61.078,61.085,61.075,61.085,17600000.0
2009-06-08 14:24:00,61.087,61.087,61.077,61.077,36800000.0
2009-06-08 14:25:00,61.063,61.08,61.063,61.076,12800000.0
2009-06-08 14:26:00,61.073,61.078,61.073,61.076,19200000.0
2009-06-08 14:27:00,61.096,61.101,61.096,61.099,11200000.0
2009-06-08 14:28:00,61.109,61.109,61.093,61.093,11200000.0
2009-06-08 14:29:00,61.081,61.086,61.072,61.086,12800000.0
2009-06-08 14:30:00,61.072,61.072,60.975,60.975,11200000.0
2009-06-08 14:31:00,61.055,61.055,60.953,61.043,16000000.0
2009-06-08 14:32:00,61.047,61.047,61.032,61.032,9600000.0
2009-06-08 14:33:00,61.027,61.039,61.027,61.032,17600000.0
2009-06-08 14:34:00,61.028,61.045,61.02,61.039,17600000.0
2009-06-08 14:35:00,61.042,61.051,61.042,61.049,11200000.0
2009-06-08 14:36:00,61.031,61.038,61.031,61.033,8000000.0
2009-06-08 14:37:00,61.028,61.028,61.009,61.021,12800000.0
2009-06-08 14:38:00,61.019,61.026,61.012,61.025,11200000.0
2009-06-08 14:39:00,61.023,61.023,61.006,61.011,17600000.0
2009-06-08 14:40:00,61.023,61.04,61.023,61.04,16000000.0
2009-06-08 14:41:00,61.04,61.04,61.02,61.029,11200000.0
2009-06-08 14:42:00,61.021,61.031,61.019,61.031,9600000.0
2009-06-08 14:43:00,61.032,61.032,61.012,61.012,17600000.0
2009-06-08 14:44:00,60.998,60.998,60.979,60.992,12800000.0
2009-06-08 14:45:00,60.977,60.993,60.977,60.993,12800000.0
2009-06-08 14:46:00,60.99,60.996,60.984,60.993,17600000.0
2009-06-08 14:47:00,60.99,60.99,60.972,60.972,12800000.0
2009-06-08 14:48:00,60.962,60.966,60.96,60.965,11200000.0
2009-06-08 14:49:00,60.968,60.968,60.947,60.947,16000000.0
2009-06-08 14:50:00,60.973,60.974,60.961,60.971,12800000.0
2009-06-08 14:51:00,60.969,60.978,60.964,60.964,17600000.0
2009-06-08 14:52:00,60.962,60.987,60.962,60.987,14400000.0
2009-06-08 14:53:00,60.971,60.971,60.933,60.937,11200000.0
2009-06-08 14:54:00,60.933,60.949,60.932,60.943,12800000.0
2009-06-08 14:55:00,60.962,60.962,60.92,60.92,11200000.0
2009-06-08 14:56:00,60.897,60.897,60.884,60.892,16000000.0
2009-06-08 14:57:00,60.887,60.887,60.872,60.872,12800000.0
2009-06-08 14:58:00,60.869,60.869,60.847,60.859,14400000.0
2009-06-08 14:59:00,60.851,60.863,60.836,60.863,12800000.0
2009-06-08 15:00:00,60.865,60.878,60.865,60.867,16000000.0
2009-06-08 15:01:00,60.871,60.871,60.853,60.861,17000000.0
2009-06-08 15:02:00,60.868,60.877,60.865,60.874,11600000.0
2009-06-08 15:03:00,60.878,60.881,60.873,60.88,9600000.0
2009-06-08 15:04:00,60.887,60.903,60.887,60.899,16000000.0
2009-06-08 15:05:00,60.892,60.903,60.884,60.903,12800000.0
2009-06-08 15:06:00,60.889,60.898,60.886,60.886,11200000.0
2009-06-08 15:07:00,60.902,60.919,60.895,60.919,11600000.0
2009-06-08 15:08:00,60.917,60.929,60.917,60.922,11200000.0
2009-06-08 15:09:00,60.928,60.946,60.928,60.946,14400000.0
2009-06-08 15:10:00,60.969,60.969,60.944,60.956,16000000.0
2009-06-08 15:11:00,60.967,60.969,60.961,60.969,11200000.0
2009-06-08 15:12:00,60.967,60.989,60.967,60.987,17600000.0
2009-06-08 15:13:00,60.973,60.977,60.968,60.97,12800000.0
2009-06-08 15:14:00,60.971,61.018,60.971,61.018,8000000.0
2009-06-08 15:15:00,61.033,61.038,61.021,61.032,17600000.0
2009-06-08 15:16:00,61.041,61.041,61.032,61.034,13200000.0
2009-06-08 15:17:00,61.017,61.017,61.012,61.017,14400000.0
2009-06-08 15:18:00,61.018,61.018,60.995,60.995,12800000.0
2009-06-08 15:19:00,60.992,61.003,60.982,60.999,16000000.0
2009-06-08 15:20:00,60.989,61.012,60.989,61.007,16000000.0
2009-06-08 15:21:00,61.004,61.019,60.924,61.018,17600000.0
2009-06-08 15:22:00,61.009,61.051,60.999,61.046,11200000.0
2009-06-08 15:23:00,61.027,61.042,61.025,61.042,11200000.0
2009-06-08 15:24:00,61.027,61.035,61.012,61.035,11200000.0
2009-06-08 15:25:00,61.05,61.059,61.048,61.054,12800000.0
2009-06-08 15:26:00,61.045,61.067,61.045,61.067,14400000.0
2009-06-08 15:27:00,61.065,61.068,61.055,61.061,12800000.0
2009-06-08 15:28:00,61.057,61.07,61.05,61.07,12800000.0
2009-06-08 15:29:00,61.069,61.083,61.069,61.076,17600000.0
2009-06-08 15:30:00,61.075,61.079,61.048,61.079,17600000.0
2009-06-08 15:31:00,61.079,61.084,61.064,61.064,12800000.0
2009-06-08 15:32:00,61.066,61.066,61.048,61.053,11200000.0
2009-06-08 15:33:00,61.072,61.082,61.072,61.082,11200000.0
2009-06-08 15:34:00,61.092,61.092,61.06,61.06,11200000.0
2009-06-08 15:35:00,61.05,61.05,61.014,61.014,8000000.0
2009-06-08 15:36:00,61.001,61.001,60.972,60.972,14400000.0
2009-06-08 15:37:00,60.948,60.948,60.93,60.93,15400000.0
2009-06-08 15:38:00,60.938,60.95,60.932,60.95,16000000.0
2009-06-08 15:39:00,60.954,61.009,60.954,60.999,14400000.0
2009-06-08 15:40:00,60.971,60.971,60.931,60.961,12800000.0
2009-06-08 15:41:00,60.976,60.976,60.948,60.948,16000000.0
2009-06-08 15:42:00,60.913,60.914,60.842,60.914,17600000.0
2009-06-08 15:43:00,60.907,60.907,60.853,60.853,12800000.0
2009-06-08 15:44:00,60.875,60.879,60.87,60.87,8000000.0
2009-06-08 15:45:00,60.858,60.858,60.836,60.855,12800000.0
2009-06-08 15:46:00,60.852,60.852,60.832,60.832,11200000.0
2009-06-08 15:47:00,60.808,60.808,60.756,60.756,11200000.0
2009-06-08 15:48:00,60.747,60.75,60.73,60.74,12800000.0
2009-06-08 15:49:00,60.739,60.743,60.717,60.717,11200000.0
2009-06-08 15:50:00,60.747,60.764,60.747,60.764,14400000.0
2009-06-08 15:51:00,60.782,60.789,60.772,60.789,11200000.0
2009-06-08 15:52:00,60.808,60.808,60.787,60.79,11200000.0
2009-06-08 15:53:00,60.791,60.8,60.784,60.784,12800000.0
2009-06-08 15:54:00,60.777,60.794,60.777,60.786,17600000.0
2009-06-08 15:55:00,60.801,60.809,60.795,60.806,17600000.0
2009-06-08 15:56:00,60.779,60.779,60.763,60.764,8000000.0
2009-06-08 15:57:00,60.761,60.761,60.738,60.738,14400000.0
2009-06-08 15:58:00,60.732,60.74,60.729,60.729,11200000.0
2009-06-08 15:59:00,60.72,60.738,60.712,60.738,11200000.0
2009-06-08 16:00:00,60.7,60.72,60.687,60.72,11600000.0
2009-06-08 16:01:00,60.719,60.731,60.717,60.717,11200000.0
2009-06-08 16:02:00,60.715,60.73,60.693,60.693,17600000.0
2009-06-08 16:03:00,60.693,60.709,60.693,60.709,12800000.0
2009-06-08 16:04:00,60.693,60.693,60.62,60.688,11200000.0
2009-06-08 16:05:00,60.719,60.848,60.719,60.848,14800000.0
2009-06-08 16:06:00,60.871,60.875,60.856,60.857,16000000.0
2009-06-08 16:07:00,60.838,60.838,60.807,60.811,11200000.0
2009-06-08 16:08:00,60.804,60.82,60.793,60.811,11200000.0
2009-06-08 16:09:00,60.81,60.827,60.807,60.809,17600000.0
2009-06-08 16:10:00,60.779,60.78,60.753,60.753,12800000.0
2009-06-08 16:11:00,60.765,60.765,60.726,60.758,11200000.0
2009-06-08 16:12:00,60.757,60.779,60.747,60.779,18000000.0
2009-06-08 16:13:00,60.784,60.791,60.781,60.781,11200000.0
2009-06-08 16:14:00,60.795,60.806,60.776,60.776,14400000.0
2009-06-08 16:15:00,60.738,60.739,60.72,60.739,11200000.0
2009-06-08 16:16:00,60.745,60.772,60.745,60.771,11200000.0
2009-06-08 16:17:00,60.767,60.779,60.76,60.776,17600000.0
2009-06-08 16:18:00,60.786,60.814,60.786,60.803,12800000.0
2009-06-08 16:19:00,60.789,60.795,60.788,60.793,11200000.0
2009-06-08 16:20:00,60.787,60.806,60.781,60.806,11200000.0
2009-06-08 16:21:00,60.818,60.829,60.817,60.817,11200000.0
2009-06-08 16:22:00,60.812,60.812,60.802,60.811,11200000.0
2009-06-08 16:23:00,60.803,60.807,60.796,60.796,12800000.0
2009-06-08 16:24:00,60.799,60.817,60.799,60.817,11200000.0
2009-06-08 16:25:00,60.838,60.873,60.838,60.873,12800000.0
2009-06-08 16:26:00,60.858,60.9,60.858,60.9,12800000.0
2009-06-08 16:27:00,60.893,60.893,60.869,60.869,17600000.0
2009-06-08 16:28:00,60.862,60.868,60.858,60.864,11200000.0
2009-06-08 16:29:00,60.855,60.863,60.852,60.857,14400000.0
2009-06-08 16:30:00,60.863,60.869,60.857,60.869,14400000.0
2009-06-08 16:31:00,60.882,60.885,60.879,60.883,14400000.0
2009-06-08 16:32:00,60.888,60.9,60.883,60.894,8000000.0
2009-06-08 16:33:00,60.887,60.89,60.883,60.89,9600000.0
2009-06-08 16:34:00,60.882,60.882,60.833,60.833,17600000.0
2009-06-08 16:35:00,60.819,60.822,60.799,60.822,12800000.0
2009-06-08 16:36:00,60.835,60.854,60.835,60.853,11200000.0
2009-06-08 16:37:00,60.847,60.858,60.833,60.833,12800000.0
2009-06-08 16:38:00,60.834,60.834,60.814,60.831,14400000.0
2009-06-08 16:39:00,60.843,60.886,60.843,60.886,12800000.0
2009-06-08 16:40:00,60.907,60.916,60.907,60.915,17600000.0
2009-06-08 16:41:00,60.899,60.899,60.857,60.857,12800000.0
2009-06-08 16:42:00,60.833,60.833,60.813,60.819,11200000.0
2009-06-08 16:43:00,60.823,60.862,60.823,60.862,12800000.0
2009-06-08 16:44:00,60.875,60.882,60.86,60.882,11200000.0
2009-06-08 16:45:00,60.9,60.92,60.9,60.917,11200000.0
2009-06-08 16:46:00,60.879,60.88,60.856,60.876,14400000.0
2009-06-08 16:47:00,60.86,60.86,60.848,60.85,18000000.0
2009-06-08 16:48:00,60.846,60.846,60.821,60.821,11200000.0
2009-06-08 16:49:00,60.829,60.858,60.829,60.858,12800000.0
2009-06-08 16:50:00,60.864,60.872,60.862,60.865,17600000.0
2009-06-08 16:51:00,60.87,60.871,60.81,60.81,11200000.0
2009-06-08 16:52:00,60.864,60.875,60.852,60.875,17600000.0
2009-06-08 16:53:00,60.884,60.887,60.875,60.878,17600000.0
2009-06-08 16:54:00,60.863,60.863,60.85,60.856,11200000.0
2009-06-08 16:55:00,60.854,60.858,60.845,60.845,14800000.0
2009-06-08 16:56:00,60.84,60.84,60.812,60.812,12800000.0
2009-06-08 16:57:00,60.819,60.828,60.811,60.828,16000000.0
2009-06-08 16:58:00,60.835,60.835,60.823,60.835,12800000.0
2009-06-08 16:59:00,60.842,60.849,60.819,60.819,12800000.0
2009-06-08 17:00:00,60.768,60.788,60.768,60.788,11200000.0
2009-06-08 17:01:00,60.791,60.802,60.703,60.788,12800000.0
2009-06-08 17:02:00,60.813,60.848,60.813,60.848,16000000.0
2009-06-08 17:03:00,60.862,60.877,60.852,60.877,11200000.0
2009-06-08 17:04:00,60.877,60.885,60.86,60.86,11200000.0
2009-06-08 17:05:00,60.827,60.827,60.791,60.792,17600000.0
2009-06-08 17:06:00,60.804,60.841,60.804,60.839,11200000.0
2009-06-08 17:07:00,60.828,60.83,60.795,60.795,11200000.0
2009-06-08 17:08:00,60.791,60.791,60.75,60.75,17600000.0
2009-06-08 17:09:00,60.751,60.764,60.75,60.764,16000000.0
2009-06-08 17:10:00,60.786,60.797,60.786,60.786,11200000.0
2009-06-08 17:11:00,60.783,60.791,60.769,60.769,12800000.0
2009-06-08 17:12:00,60.762,60.786,60.75,60.786,12800000.0
2009-06-08 17:13:00,60.824,60.85,60.824,60.85,12800000.0
2009-06-08 17:14:00,60.863,60.863,60.843,60.848,12800000.0
2009-06-08 17:15:00,60.84,60.84,60.827,60.833,12800000.0
2009-06-08 17:16:00,60.826,60.842,60.826,60.832,11200000.0
2009-06-08 17:17:00,60.859,60.878,60.859,60.878,11200000.0
2009-06-08 17:18:00,60.859,60.867,60.845,60.845,12800000.0
2009-06-08 17:19:00,60.823,60.823,60.802,60.802,8000000.0
2009-06-08 17:20:00,60.822,60.839,60.822,60.839,11200000.0
2009-06-08 17:21:00,60.84,60.854,60.822,60.854,12800000.0
2009-06-08 17:22:00,60.86,60.865,60.775,60.863,11200000.0
2009-06-08 17:23:00,60.854,60.854,60.835,60.835,11200000.0
2009-06-08 17:24:00,60.83,60.832,60.82,60.82,11600000.0
2009-06-08 17:25:00,60.807,60.824,60.807,60.824,11200000.0
2009-06-08 17:26:00,60.813,60.813,60.797,60.797,11600000.0
2009-06-08 17:27:00,60.795,60.806,60.786,60.786,17600000.0
2009-06-08 17:28:00,60.795,60.809,60.77,60.809,12800000.0
2009-06-08 17:29:00,60.797,60.819,60.797,60.798,12800000.0
2009-06-08 17:30:00,60.829,60.829,60.798,60.798,11200000.0
2009-06-08 17:31:00,60.786,60.793,60.786,60.786,12800000.0
2009-06-08 17:32:00,60.794,60.81,60.785,60.81,11200000.0
2009-06-08 17:33:00,60.825,60.825,60.795,60.795,12800000.0
2009-06-08 17:34:00,60.806,60.806,60.793,60.805,11200000.0
2009-06-08 17:35:00,60.808,60.834,60.808,60.813,12800000.0
2009-06-08 17:36:00,60.788,60.795,60.784,60.792,11200000.0
2009-06-08 17:37:00,60.787,60.805,60.783,60.805,9600000.0
2009-06-08 17:38:00,60.824,60.824,60.792,60.793,8000000.0
2009-06-08 17:39:00,60.787,60.801,60.787,60.797,17600000.0
2009-06-08 17:40:00,60.794,60.796,60.79,60.793,11200000.0
2009-06-08 17:41:00,60.801,60.801,60.772,60.789,11200000.0
2009-06-08 17:42:00,60.791,60.817,60.791,60.817,11200000.0
2009-06-08 17:43:00,60.812,60.827,60.8,60.8,12800000.0
2009-06-08 17:44:00,60.791,60.806,60.791,60.805,12800000.0
2009-06-08 17:45:00,60.823,60.841,60.823,60.838,11200000.0
2009-06-08 17:46:00,60.84,60.845,60.823,60.829,12800000.0
2009-06-08 17:47:00,60.823,60.824,60.794,60.794,12800000.0
2009-06-08 17:48:00,60.776,60.776,60.758,60.764,11200000.0
2009-06-08 17:49:00,60.774,60.791,60.774,60.788,11200000.0
2009-06-08 17:50:00,60.786,60.788,60.775,60.783,12800000.0
2009-06-08 17:51:00,60.786,60.787,60.78,60.781,11200000.0
2009-06-08 17:52:00,60.783,60.805,60.778,60.802,12800000.0
2009-06-08 17:53:00,60.789,60.797,60.779,60.797,17600000.0
2009-06-08 17:54:00,60.781,60.8,60.781,60.8,8000000.0
2009-06-08 17:55:00,60.802,60.802,60.788,60.8,12800000.0
2009-06-08 17:56:00,60.787,60.811,60.787,60.811,11200000.0
2009-06-08 17:57:00,60.809,60.815,60.803,60.815,16000000.0
2009-06-08 17:58:00,60.81,60.822,60.809,60.813,12800000.0
2009-06-08 17:59:00,60.831,60.842,60.827,60.839,11200000.0
2009-06-08 18:00:00,60.865,60.901,60.865,60.901,17600000.0
2009-06-08 18:01:00,60.901,60.904,60.804,60.902,17600000.0
2009-06-08 18:02:00,60.888,60.888,60.861,60.861,8000000.0
2009-06-08 18:03:00,60.842,60.842,60.787,60.787,12800000.0
2009-06-08 18:04:00,60.746,60.748,60.741,60.745,11200000.0
2009-06-08 18:05:00,60.714,60.714,60.702,60.713,17600000.0
2009-06-08 18:06:00,60.723,60.753,60.723,60.744,12800000.0
2009-06-08 18:07:00,60.755,60.764,60.748,60.764,11200000.0
2009-06-08 18:08:00,60.776,60.776,60.762,60.769,16000000.0
2009-06-08 18:09:00,60.776,60.79,60.775,60.79,16000000.0
2009-06-08 18:10:00,60.802,60.802,60.78,60.78,12800000.0
2009-06-08 18:11:00,60.764,60.764,60.748,60.76,11200000.0
2009-06-08 18:12:00,60.754,60.758,60.743,60.743,12800000.0
2009-06-08 18:13:00,60.721,60.725,60.671,60.671,11200000.0
2009-06-08 18:14:00,60.675,60.755,60.675,60.755,12800000.0
2009-06-08 18:15:00,60.738,60.76,60.738,60.756,8000000.0
2009-06-08 18:16:00,60.75,60.75,60.703,60.703,12800000.0
2009-06-08 18:17:00,60.71,60.735,60.71,60.735,11200000.0
2009-06-08 18:18:00,60.713,60.725,60.713,60.725,11200000.0
2009-06-08 18:19:00,60.718,60.736,60.718,60.721,16000000.0
2009-06-08 18:20:00,60.722,60.73,60.722,60.73,12800000.0
2009-06-08 18:21:00,60.72,60.758,60.72,60.758,11200000.0
2009-06-08 18:22:00,60.774,60.791,60.721,60.791,16000000.0
2009-06-08 18:23:00,60.789,60.789,60.777,60.782,16000000.0
2009-06-08 18:24:00,60.785,60.785,60.767,60.767,12800000.0
2009-06-08 18:25:00,60.782,60.799,60.782,60.799,11200000.0
2009-06-08 18:26:00,60.818,60.865,60.818,60.865,13200000.0
2009-06-08 18:27:00,60.878,60.924,60.878,60.922,14400000.0
2009-06-08 18:28:00,60.931,60.931,60.914,60.914,12800000.0
2009-06-08 18:29:00,60.904,60.906,60.854,60.854,12800000.0
2009-06-08 18:30:00,60.829,60.829,60.782,60.782,11200000.0
2009-06-08 18:31:00,60.772,60.772,60.749,60.749,12800000.0
2009-06-08 18:32:00,60.758,60.768,60.758,60.759,11200000.0
2009-06-08 18:33:00,60.759,60.777,60.75,60.77,11200000.0
2009-06-08 18:34:00,60.738,60.738,60.712,60.714,12800000.0
2009-06-08 18:35:00,60.713,60.723,60.703,60.713,12800000.0
2009-06-08 18:36:00,60.722,60.776,60.722,60.776,12800000.0
2009-06-08 18:37:00,60.783,60.786,60.775,60.775,17600000.0
2009-06-08 18:38:00,60.798,60.798,60.781,60.781,11200000.0
2009-06-08 18:39:00,60.812,60.837,60.812,60.83,15400000.0
2009-06-08 18:40:00,60.831,60.831,60.811,60.811,12800000.0
2009-06-08 18:41:00,60.81,60.818,60.809,60.814,14400000.0
2009-06-08 18:42:00,60.818,60.818,60.801,60.808,11600000.0
2009-06-08 18:43:00,60.815,60.818,60.812,60.816,12800000.0
2009-06-08 18:44:00,60.816,60.819,60.788,60.788,11200000.0
2009-06-08 18:45:00,60.784,60.794,60.772,60.772,11200000.0
2009-06-08 18:46:00,60.76,60.772,60.76,60.763,11200000.0
2009-06-08 18:47:00,60.761,60.773,60.753,60.773,12800000.0
2009-06-08 18:48:00,60.767,60.767,60.737,60.746,12800000.0
2009-06-08 18:49:00,60.737,60.763,60.737,60.763,12800000.0
2009-06-08 18:50:00,60.758,60.758,60.742,60.753,17600000.0
2009-06-08 18:51:00,60.751,60.752,60.74,60.752,12800000.0
2009-06-08 18:52:00,60.739,60.739,60.699,60.701,12800000.0
2009-06-08 18:53:00,60.684,60.688,60.668,60.688,12800000.0
2009-06-08 18:54:00,60.672,60.693,60.67,60.67,11200000.0
2009-06-08 18:55:00,60.709,60.72,60.709,60.71,11200000.0
2009-06-08 18:56:00,60.702,60.709,60.682,60.708,16000000.0
2009-06-08 18:57:00,60.688,60.688,60.673,60.681,11200000.0
2009-06-08 18:58:00,60.682,60.69,60.671,60.671,11200000.0
2009-06-08 18:59:00,60.681,60.7,60.681,60.691,17600000.0
2009-06-08 19:00:00,60.676,60.688,60.671,60.671,12800000.0
2009-06-08 19:01:00,60.634,60.645,60.627,60.627,12800000.0
2009-06-08 19:02:00,60.645,60.647,60.634,60.634,11200000.0
2009-06-08 19:03:00,60.637,60.645,60.634,60.644,12800000.0
2009-06-08 19:04:00,60.602,60.629,60.602,60.618,16000000.0
2009-06-08 19:05:00,60.65,60.663,60.65,60.66,14400000.0
2009-06-08 19:06:00,60.68,60.694,60.68,60.694,16000000.0
2009-06-08 19:07:00,60.692,60.709,60.687,60.709,11200000.0
2009-06-08 19:08:00,60.721,60.727,60.714,60.721,17600000.0
2009-06-08 19:09:00,60.709,60.721,60.683,60.697,12800000.0
2009-06-08 19:10:00,60.724,60.726,60.714,60.722,17600000.0
2009-06-08 19:11:00,60.707,60.711,60.692,60.692,12800000.0
2009-06-08 19:12:00,60.721,60.742,60.721,60.741,11200000.0
2009-06-08 19:13:00,60.745,60.751,60.737,60.737,11200000.0
2009-06-08 19:14:00,60.736,60.738,60.722,60.722,16000000.0
2009-06-08 19:15:00,60.718,60.725,60.718,60.725,12800000.0
2009-06-08 19:16:00,60.688,60.727,60.688,60.719,12800000.0
2009-06-08 19:17:00,60.735,60.778,60.735,60.778,12800000.0
2009-06-08 19:18:00,60.796,60.853,60.796,60.853,17600000.0
2009-06-08 19:19:00,60.857,60.857,60.806,60.806,16000000.0
2009-06-08 19:20:00,60.816,60.852,60.816,60.835,16000000.0
2009-06-08 19:21:00,60.851,60.851,60.837,60.848,16000000.0
2009-06-08 19:22:00,60.842,60.844,60.834,60.844,11200000.0
2009-06-08 19:23:00,60.852,60.852,60.842,60.842,17600000.0
2009-06-08 19:24:00,60.841,60.856,60.84,60.847,17600000.0
2009-06-08 19:25:00,60.85,60.86,60.813,60.813,17600000.0
2009-06-08 19:26:00,60.809,60.822,60.809,60.822,11200000.0
2009-06-08 19:27:00,60.836,60.836,60.797,60.797,11200000.0
2009-06-08 19:28:00,60.779,60.797,60.766,60.792,12800000.0
2009-06-08 19:29:00,60.789,60.789,60.776,60.776,11200000.0
2009-06-08 19:30:00,60.787,60.787,60.766,60.766,14400000.0
2009-06-08 19:31:00,60.771,60.777,60.762,60.775,17600000.0
2009-06-08 19:32:00,60.773,60.776,60.755,60.755,12800000.0
2009-06-08 19:33:00,60.768,60.771,60.761,60.771,12800000.0
2009-06-08 19:34:00,60.777,60.788,60.777,60.788,9600000.0
2009-06-08 19:35:00,60.785,60.791,60.777,60.784,17600000.0
2009-06-08 19:36:00,60.77,60.784,60.77,60.784,11200000.0
2009-06-08 19:37:00,60.782,60.783,60.773,60.773,11200000.0
2009-06-08 19:38:00,60.755,60.779,60.755,60.779,9600000.0
2009-06-08 19:39:00,60.777,60.784,60.774,60.774,11200000.0
2009-06-08 19:40:00,60.781,60.789,60.773,60.773,13800000.0
2009-06-08 19:41:00,60.763,60.767,60.754,60.763,12800000.0
2009-06-08 19:42:00,60.762,60.762,60.74,60.756,12800000.0
2009-06-08 19:43:00,60.756,60.765,60.756,60.763,11200000.0
2009-06-08 19:44:00,60.766,60.771,60.751,60.771,16000000.0
2009-06-08 19:45:00,60.766,60.774,60.755,60.774,11200000.0
2009-06-08 19:46:00,60.775,60.775,60.748,60.748,8000000.0
2009-06-08 19:47:00,60.75,60.765,60.748,60.752,16000000.0
2009-06-08 19:48:00,60.759,60.782,60.753,60.782,11200000.0
2009-06-08 19:49:00,60.82,60.842,60.815,60.842,12800000.0
2009-06-08 19:50:00,60.858,60.858,60.828,60.828,12800000.0
2009-06-08 19:51:00,60.859,60.875,60.859,60.875,12800000.0
2009-06-08 19:52:00,60.885,60.888,60.881,60.885,11200000.0
2009-06-08 19:53:00,60.878,60.889,60.869,60.884,17600000.0
2009-06-08 19:54:00,60.878,60.878,60.859,60.863,14400000.0
2009-06-08 19:55:00,60.856,60.86,60.84,60.86,11200000.0
2009-06-08 19:56:00,60.848,60.848,60.816,60.816,11200000.0
2009-06-08 19:57:00,60.809,60.819,60.802,60.819,12800000.0
2009-06-08 19:58:00,60.816,60.816,60.808,60.811,8000000.0
2009-06-08 19:59:00,60.788,60.798,60.773,60.787,14400000.0
2009-06-08 20:00:00,60.778,60.778,60.768,60.772,12800000.0
2009-06-08 20:01:00,60.791,60.8,60.791,60.791,11200000.0
2009-06-08 20:02:00,60.809,60.818,60.802,60.812,9600000.0
2009-06-08 20:03:00,60.821,60.832,60.821,60.832,8000000.0
2009-06-08 20:04:00,60.799,60.805,60.789,60.805,12800000.0
2009-06-08 20:05:00,60.803,60.803,60.794,60.794,12800000.0
2009-06-08 20:06:00,60.809,60.826,60.798,60.826,12800000.0
2009-06-08 20:07:00,60.821,60.822,60.813,60.822,16000000.0
2009-06-08 20:08:00,60.839,60.847,60.829,60.847,12800000.0
2009-06-08 20:09:00,60.831,60.831,60.809,60.822,8000000.0
2009-06-08 20:10:00,60.805,60.832,60.805,60.826,17600000.0
2009-06-08 20:11:00,60.833,60.851,60.833,60.851,8000000.0
2009-06-08 20:12:00,60.851,60.861,60.851,60.86,14400000.0
2009-06-08 20:13:00,60.866,60.866,60.858,60.861,11200000.0
2009-06-08 20:14:00,60.868,60.868,60.853,60.853,8000000.0
2009-06-08 20:15:00,60.827,60.839,60.818,60.839,11200000.0
2009-06-08 20:16:00,60.831,60.838,60.816,60.835,12800000.0
2009-06-08 20:17:00,60.845,60.848,60.844,60.847,12800000.0
2009-06-08 20:18:00,60.848,60.869,60.848,60.869,12800000.0
2009-06-08 20:19:00,60.866,60.866,60.858,60.858,11200000.0
2009-06-08 20:20:00,60.851,60.851,60.831,60.834,11600000.0
2009-06-08 20:21:00,60.825,60.826,60.797,60.8,11200000.0
2009-06-08 20:22:00,60.819,60.824,60.798,60.807,11200000.0
2009-06-08 20:23:00,60.822,60.827,60.816,60.817,16000000.0
2009-06-08 20:24:00,60.811,60.811,60.8,60.804,16000000.0
2009-06-08 20:25:00,60.813,60.835,60.813,60.835,12800000.0
2009-06-08 20:26:00,60.83,60.834,60.827,60.829,18000000.0
2009-06-08 20:27:00,60.825,60.832,60.746,60.746,12800000.0
2009-06-08 20:28:00,60.749,60.77,60.749,60.763,17600000.0
2009-06-08 20:29:00,60.765,60.765,60.748,60.748,12800000.0
2009-06-08 20:30:00,60.769,60.827,60.769,60.827,14400000.0
2009-06-08 20:31:00,60.83,60.83,60.82,60.82,14400000.0
2009-06-08 20:32:00,60.83,60.854,60.83,60.853,8000000.0
2009-06-08 20:33:00,60.85,60.85,60.785,60.785,16000000.0
2009-06-08 20:34:00,60.777,60.777,60.75,60.75,9600000.0
2009-06-08 20:35:00,60.714,60.759,60.714,60.759,16000000.0
2009-06-08 20:36:00,60.756,60.787,60.756,60.785,11200000.0
2009-06-08 20:37:00,60.796,60.797,60.784,60.784,8000000.0
2009-06-08 20:38:00,60.777,60.79,60.777,60.79,12800000.0
2009-06-08 20:39:00,60.799,60.809,60.799,60.809,8000000.0
2009-06-08 20:40:00,60.813,60.817,60.809,60.811,12800000.0
2009-06-08 20:41:00,60.812,60.818,60.812,60.818,9600000.0
2009-06-08 20:42:00,60.814,60.842,60.814,60.842,12800000.0
2009-06-08 20:43:00,60.835,60.836,60.824,60.828,8000000.0
2009-06-08 20:44:00,60.812,60.812,60.792,60.792,11200000.0
2009-06-08 20:45:00,60.795,60.8,60.783,60.797,8000000.0
2009-06-08 20:46:00,60.8,60.808,60.8,60.803,12800000.0
2009-06-08 20:47:00,60.816,60.826,60.816,60.817,11200000.0
2009-06-08 20:48:00,60.821,60.827,60.815,60.819,12800000.0
2009-06-08 20:49:00,60.808,60.827,60.808,60.827,11200000.0
2009-06-08 20:50:00,60.828,60.832,60.82,60.832,12800000.0
2009-06-08 20:51:00,60.818,60.818,60.801,60.813,11200000.0
2009-06-08 20:52:00,60.82,60.82,60.803,60.807,11200000.0
2009-06-08 20:53:00,60.817,60.817,60.798,60.805,12800000.0
2009-06-08 20:54:00,60.802,60.802,60.769,60.769,11200000.0
2009-06-08 20:55:00,60.757,60.768,60.757,60.768,12800000.0
2009-06-08 20:56:00,60.782,60.816,60.782,60.814,12800000.0
2009-06-08 20:57:00,60.797,60.806,60.792,60.792,11200000.0
2009-06-08 20:58:00,60.817,60.824,60.768,60.768,17600000.0
2009-06-08 20:59:00,60.755,60.762,60.673,60.756,14400000.0
2009-06-08 21:00:00,60.761,60.795,60.758,60.795,12800000.0
2009-06-08 21:01:00,60.818,60.829,60.818,60.822,17600000.0
2009-06-08 21:02:00,60.819,60.846,60.819,60.846,11200000.0
2009-06-08 21:03:00,60.845,60.845,60.804,60.804,12200000.0
2009-06-08 21:04:00,60.787,60.79,60.778,60.787,11200000.0
2009-06-08 21:05:00,60.781,60.781,60.759,60.759,14400000.0
2009-06-08 21:06:00,60.756,60.756,60.735,60.736,17600000.0
2009-06-08 21:07:00,60.71,60.727,60.71,60.727,12800000.0
2009-06-08 21:08:00,60.727,60.743,60.727,60.74,12800000.0
2009-06-08 21:09:00,60.73,60.738,60.73,60.738,12800000.0
2009-06-08 21:10:00,60.729,60.73,60.704,60.719,12800000.0
2009-06-08 21:11:00,60.722,60.722,60.703,60.712,12800000.0
2009-06-08 21:12:00,60.698,60.716,60.694,60.716,12800000.0
2009-06-08 21:13:00,60.711,60.711,60.7,60.71,11200000.0
2009-06-08 21:14:00,60.719,60.744,60.719,60.729,17600000.0
2009-06-08 21:15:00,60.74,60.74,60.717,60.725,17600000.0
2009-06-08 21:16:00,60.738,60.746,60.736,60.744,13200000.0
2009-06-08 21:17:00,60.756,60.782,60.747,60.782,12800000.0
2009-06-08 21:18:00,60.792,60.792,60.778,60.778,8000000.0
2009-06-08 21:19:00,60.805,60.813,60.791,60.813,12800000.0
2009-06-08 21:20:00,60.792,60.811,60.787,60.803,9600000.0
2009-06-08 21:21:00,60.842,60.861,60.842,60.848,9600000.0
2009-06-08 21:22:00,60.864,60.931,60.864,60.931,12800000.0
2009-06-08 21:23:00,60.905,60.93,60.905,60.925,17600000.0
2009-06-08 21:24:00,60.913,60.914,60.891,60.891,12800000.0
2009-06-08 21:25:00,60.883,60.891,60.877,60.889,11200000.0
2009-06-08 21:26:00,60.912,60.933,60.912,60.931,17600000.0
2009-06-08 21:27:00,60.923,60.923,60.91,60.915,11200000.0
2009-06-08 21:28:00,60.915,60.917,60.91,60.916,12800000.0
2009-06-08 21:29:00,60.902,60.923,60.902,60.923,12800000.0
2009-06-08 21:30:00,60.939,60.961,60.936,60.961,12800000.0
2009-06-08 21:31:00,60.977,61.036,60.977,61.036,11200000.0
2009-06-08 21:32:00,61.048,61.054,61.039,61.043,11200000.0
2009-06-08 21:33:00,61.04,61.07,61.04,61.07,11200000.0
2009-06-08 21:34:00,61.068,61.091,61.068,61.091,11200000.0
2009-06-08 21:35:00,61.109,61.159,61.109,61.141,11200000.0
2009-06-08 21:36:00,61.157,61.158,61.146,61.146,17600000.0
2009-06-08 21:37:00,61.144,61.149,61.133,61.139,12800000.0
2009-06-08 21:38:00,61.141,61.153,61.141,61.153,13200000.0
2009-06-08 21:39:00,61.156,61.167,61.156,61.165,12800000.0
2009-06-08 21:40:00,61.152,61.152,61.118,61.132,9600000.0
2009-06-08 21:41:00,61.137,61.137,61.121,61.121,14800000.0
2009-06-08 21:42:00,61.113,61.113,61.103,61.11,9600000.0
2009-06-08 21:43:00,61.093,61.125,61.093,61.116,17600000.0
2009-06-08 21:44:00,61.129,61.13,61.105,61.105,9600000.0
2009-06-08 21:45:00,61.115,61.115,61.098,61.098,14400000.0
2009-06-08 21:46:00,61.091,61.091,61.041,61.041,8000000.0
2009-06-08 21:47:00,61.029,61.029,60.982,60.982,12800000.0
2009-06-08 21:48:00,60.989,60.996,60.989,60.996,3200000.0
2009-06-08 21:49:00,60.997,61.024,60.997,61.024,14400000.0
2009-06-08 21:50:00,61.018,61.025,61.018,61.025,11200000.0
2009-06-08 21:51:00,61.027,61.029,60.94,61.029,12800000.0
2009-06-08 21:52:00,61.054,61.054,60.989,60.989,12800000.0
2009-06-08 21:53:00,60.985,60.995,60.981,60.982,17600000.0
2009-06-08 21:54:00,60.99,60.999,60.986,60.99,14400000.0
2009-06-08 21:55:00,60.977,60.978,60.974,60.974,11200000.0
2009-06-08 21:56:00,60.976,60.976,60.97,60.97,12800000.0
2009-06-08 21:57:00,60.963,60.977,60.963,60.977,12800000.0
2009-06-08 21:58:00,60.988,60.999,60.976,60.976,16000000.0
2009-06-08 21:59:00,60.975,60.997,60.975,60.997,14400000.0
2009-06-08 22:00:00,60.99,60.999,60.985,60.989,12800000.0
2009-06-08 22:01:00,60.962,60.962,60.953,60.957,12800000.0
2009-06-08 22:02:00,60.961,60.964,60.956,60.958,12800000.0
2009-06-08 22:03:00,60.952,60.964,60.944,60.964,11200000.0
2009-06-08 22:04:00,60.915,60.982,60.915,60.974,11200000.0
2009-06-08 22:05:00,60.965,60.966,60.94,60.94,17600000.0
2009-06-08 22:06:00,60.941,60.946,60.936,60.941,17600000.0
2009-06-08 22:07:00,60.95,60.954,60.941,60.953,12800000.0
2009-06-08 22:08:00,60.943,60.95,60.94,60.95,11200000.0
2009-06-08 22:09:00,60.937,60.957,60.937,60.957,11200000.0
2009-06-08 22:10:00,60.965,60.972,60.965,60.965,17600000.0
2009-06-08 22:11:00,60.976,60.977,60.966,60.966,14400000.0
2009-06-08 22:12:00,60.967,60.976,60.961,60.974,11200000.0
2009-06-08 22:13:00,60.977,60.979,60.973,60.979,16000000.0
2009-06-08 22:14:00,60.995,61.008,60.995,61.008,16000000.0
2009-06-08 22:15:00,61.027,61.031,61.015,61.015,12800000.0
2009-06-08 22:16:00,61.014,61.017,61.006,61.017,12800000.0
2009-06-08 22:17:00,61.011,61.018,61.008,61.013,11200000.0
2009-06-08 22:18:00,61.02,61.03,61.013,61.013,12800000.0
2009-06-08 22:19:00,61.007,61.011,61.002,61.004,14400000.0
2009-06-08 22:20:00,61.001,61.001,60.991,60.995,11200000.0
2009-06-08 22:21:00,61.0,61.0,60.974,60.983,12800000.0
2009-06-08 22:22:00,61.004,61.011,61.004,61.004,11200000.0
2009-06-08 22:23:00,61.01,61.013,61.003,61.01,12800000.0
2009-06-08 22:24:00,60.991,61.001,60.991,60.992,13200000.0
2009-06-08 22:25:00,61.009,61.009,60.987,60.998,17600000.0
2009-06-08 22:26:00,61.0,61.031,61.0,61.031,11200000.0
2009-06-08 22:27:00,61.06,61.064,61.059,61.062,6400000.0
2009-06-08 22:28:00,61.076,61.076,61.06,61.062,17600000.0
2009-06-08 22:29:00,61.065,61.065,61.043,61.052,9600000.0
2009-06-08 22:30:00,61.057,61.057,61.044,61.044,12800000.0
2009-06-08 22:31:00,61.044,61.053,61.025,61.025,11200000.0
2009-06-08 22:32:00,61.031,61.042,61.026,61.027,12800000.0
2009-06-08 22:33:00,61.028,61.081,61.028,61.081,12800000.0
2009-06-08 22:34:00,61.064,61.064,61.057,61.057,13200000.0
2009-06-08 22:35:00,61.059,61.07,61.054,61.057,11200000.0
2009-06-08 22:36:00,61.06,61.07,61.06,61.066,12800000.0
2009-06-08 22:37:00,61.071,61.077,61.064,61.077,15400000.0
2009-06-08 22:38:00,61.076,61.076,61.064,61.071,17600000.0
2009-06-08 22:39:00,61.064,61.068,61.063,61.064,11200000.0
2009-06-08 22:40:00,61.065,61.069,61.061,61.061,16000000.0
2009-06-08 22:41:00,61.068,61.073,61.06,61.071,12800000.0
2009-06-08 22:42:00,61.075,61.082,61.069,61.081,11200000.0
2009-06-08 22:43:00,61.06,61.076,61.06,61.076,11200000.0
2009-06-08 22:44:00,61.082,61.09,61.065,61.082,16000000.0
2009-06-08 22:45:00,61.074,61.081,61.07,61.072,12800000.0
2009-06-08 22:46:00,61.059,61.071,61.058,61.071,12800000.0
2009-06-08 22:47:00,61.076,61.079,61.064,61.064,13200000.0
2009-06-08 22:48:00,61.062,61.064,61.05,61.05,12800000.0
2009-06-08 22:49:00,61.063,61.07,61.057,61.07,11200000.0
2009-06-08 22:50:00,61.065,61.07,61.063,61.063,11200000.0
2009-06-08 22:51:00,61.06,61.062,61.048,61.054,12800000.0
2009-06-08 22:52:00,61.057,61.062,61.036,61.049,14400000.0
2009-06-08 22:53:00,61.056,61.075,61.056,61.075,11200000.0
2009-06-08 22:54:00,61.088,61.099,61.088,61.095,11200000.0
2009-06-08 22:55:00,61.105,61.126,61.105,61.113,12800000.0
2009-06-08 22:56:00,61.101,61.102,61.085,61.091,13200000.0
2009-06-08 22:57:00,61.077,61.101,61.077,61.101,11200000.0
2009-06-08 22:58:00,61.105,61.105,61.09,61.094,14400000.0
2009-06-08 22:59:00,61.07,61.07,61.052,61.057,11200000.0
2009-06-08 23:00:00,61.035,61.035,61.029,61.033,12800000.0
2009-06-08 23:01:00,61.031,61.056,61.031,61.051,11200000.0
2009-06-08 23:02:00,61.067,61.081,61.067,61.081,12800000.0
2009-06-08 23:03:00,61.085,61.091,61.076,61.091,17600000.0
2009-06-08 23:04:00,61.095,61.095,61.089,61.09,11200000.0
2009-06-08 23:05:00,61.09,61.09,61.06,61.068,11200000.0
2009-06-08 23:06:00,61.056,61.08,61.056,61.077,17600000.0
2009-06-08 23:07:00,61.088,61.088,61.067,61.067,12800000.0
2009-06-08 23:08:00,61.073,61.073,61.073,61.073,16000000.0
2009-06-08 23:09:00,61.068,61.074,61.068,61.073,16000000.0
2009-06-08 23:10:00,61.055,61.065,61.055,61.058,16000000.0
2009-06-08 23:11:00,61.063,61.07,61.059,61.067,17600000.0
2009-06-08 23:12:00,61.063,61.063,61.049,61.053,8000000.0
2009-06-08 23:13:00,61.053,61.058,61.049,61.049,8000000.0
2009-06-08 23:14:00,61.007,61.029,61.002,61.029,8000000.0
2009-06-08 23:15:00,61.064,61.07,61.063,61.064,12800000.0
2009-06-08 23:16:00,61.063,61.063,61.056,61.06,12800000.0
2009-06-08 23:17:00,61.05,61.053,61.042,61.052,17600000.0
2009-06-08 23:18:00,61.045,61.055,61.043,61.046,12800000.0
2009-06-08 23:19:00,61.056,61.057,61.044,61.045,12800000.0
2009-06-08 23:20:00,61.046,61.05,61.028,61.036,12800000.0
2009-06-08 23:21:00,61.035,61.035,61.035,61.035,12800000.0
2009-06-08 23:22:00,61.041,61.046,61.033,61.033,12800000.0
2009-06-08 23:23:00,61.043,61.053,61.039,61.039,11200000.0
2009-06-08 23:24:00,61.027,61.032,61.027,61.032,12800000.0
2009-06-08 23:25:00,61.047,61.048,60.957,61.048,11200000.0
2009-06-08 23:26:00,61.034,61.04,61.032,61.036,16000000.0
2009-06-08 23:27:00,61.034,61.036,61.019,61.029,16000000.0
2009-06-08 23:28:00,61.033,61.033,61.016,61.025,12800000.0
2009-06-08 23:29:00,61.019,61.024,61.015,61.015,11200000.0
2009-06-08 23:30:00,61.007,61.033,61.007,61.018,12800000.0
2009-06-08 23:31:00,61.021,61.031,61.021,61.024,11200000.0
2009-06-08 23:32:00,61.021,61.025,61.01,61.023,17600000.0
2009-06-08 23:33:00,61.023,61.029,61.023,61.029,12800000.0
2009-06-08 23:34:00,61.029,61.033,61.022,61.028,14400000.0
2009-06-08 23:35:00,61.024,61.031,61.02,61.02,12800000.0
2009-06-08 23:36:00,61.009,61.017,61.008,61.017,12800000.0
2009-06-08 23:37:00,61.02,61.02,61.007,61.01,16000000.0
2009-06-08 23:38:00,61.015,61.023,61.015,61.023,11200000.0
2009-06-08 23:39:00,61.017,61.02,61.012,61.014,13200000.0
2009-06-08 23:40:00,60.986,61.018,60.974,61.018,12800000.0
2009-06-08 23:41:00,61.014,61.014,60.99,60.99,14400000.0
2009-06-08 23:42:00,61.018,61.02,61.01,61.02,14400000.0
2009-06-08 23:43:00,61.02,61.032,61.012,61.032,11200000.0
2009-06-08 23:44:00,61.039,61.048,61.039,61.045,12800000.0
2009-06-08 23:45:00,61.027,61.041,61.027,61.03,16000000.0
2009-06-08 23:47:00,61.02,61.022,61.018,61.02,12800000.0
2009-06-08 23:48:00,61.029,61.042,61.024,61.036,12800000.0
2009-06-08 23:49:00,61.038,61.038,61.017,61.021,17600000.0
2009-06-08 23:50:00,61.033,61.039,61.033,61.033,11600000.0
2009-06-08 23:51:00,61.036,61.039,61.035,61.038,12800000.0
2009-06-08 23:52:00,61.031,61.039,61.021,61.031,14400000.0
2009-06-08 23:53:00,61.03,61.058,61.03,61.058,14400000.0
2009-06-08 23:54:00,61.07,61.077,61.07,61.074,11200000.0
2009-06-08 23:55:00,61.077,61.077,61.063,61.063,12800000.0
2009-06-08 23:56:00,61.051,61.062,61.051,61.057,12800000.0
2009-06-08 23:57:00,61.069,61.069,61.055,61.065,12800000.0
2009-06-08 23:58:00,61.059,61.062,61.054,61.056,11200000.0
2009-06-08 23:59:00,61.038,61.056,61.028,61.028,14400000.0
2009-06-09 00:00:00,61.055,61.059,61.043,61.059,12800000.0
2009-06-09 00:01:00,61.056,61.056,61.047,61.055,11200000.0
2009-06-09 00:02:00,61.08,61.098,61.08,61.098,12800000.0
2009-06-09 00:03:00,61.087,61.087,61.07,61.079,11200000.0
2009-06-09 00:04:00,61.096,61.098,61.082,61.096,14400000.0
2009-06-09 00:05:00,61.1,61.11,61.088,61.103,12800000.0
2009-06-09 00:06:00,61.116,61.128,61.107,61.126,11200000.0
2009-06-09 00:07:00,61.113,61.127,61.113,61.127,16000000.0
2009-06-09 00:08:00,61.135,61.138,61.127,61.127,13200000.0
2009-06-09 00:09:00,61.134,61.167,61.134,61.167,12800000.0
2009-06-09 00:10:00,61.17,61.17,61.159,61.168,12800000.0
2009-06-09 00:11:00,61.165,61.165,61.15,61.15,11200000.0
2009-06-09 00:12:00,61.148,61.154,61.144,61.149,11200000.0
2009-06-09 00:13:00,61.137,61.146,61.129,61.136,12800000.0
2009-06-09 00:14:00,61.149,61.153,61.149,61.149,11200000.0
2009-06-09 00:15:00,61.151,61.151,61.14,61.14,11200000.0
2009-06-09 00:16:00,61.141,61.147,61.137,61.147,11200000.0
2009-06-09 00:17:00,61.15,61.163,61.15,61.163,12800000.0
2009-06-09 00:18:00,61.163,61.165,61.156,61.157,11200000.0
2009-06-09 00:19:00,61.151,61.173,61.151,61.173,11200000.0
2009-06-09 00:20:00,61.154,61.166,61.101,61.161,14400000.0
2009-06-09 00:21:00,61.171,61.177,61.164,61.164,11200000.0
2009-06-09 00:22:00,61.144,61.166,61.144,61.166,17000000.0
2009-06-09 00:23:00,61.161,61.167,61.155,61.163,12800000.0
2009-06-09 00:24:00,61.168,61.175,61.162,61.175,17600000.0
2009-06-09 00:25:00,61.179,61.179,61.16,61.163,11200000.0
2009-06-09 00:26:00,61.174,61.186,61.174,61.185,11200000.0
2009-06-09 00:27:00,61.192,61.192,61.184,61.189,12800000.0
2009-06-09 00:28:00,61.196,61.197,61.188,61.188,12800000.0
2009-06-09 00:29:00,61.182,61.184,61.172,61.184,13800000.0
2009-06-09 00:30:00,61.188,61.198,61.188,61.189,12800000.0
2009-06-09 00:31:00,61.196,61.196,61.184,61.188,12800000.0
2009-06-09 00:32:00,61.189,61.195,61.187,61.193,14800000.0
2009-06-09 00:33:00,61.191,61.191,61.17,61.184,11600000.0
2009-06-09 00:34:00,61.174,61.178,61.168,61.169,17600000.0
2009-06-09 00:35:00,61.172,61.172,61.164,61.168,11200000.0
2009-06-09 00:36:00,61.16,61.176,61.16,61.176,12800000.0
2009-06-09 00:37:00,61.178,61.183,61.178,61.178,14400000.0
2009-06-09 00:38:00,61.158,61.18,61.156,61.18,14400000.0
2009-06-09 00:39:00,61.183,61.189,61.183,61.189,11200000.0
2009-06-09 00:40:00,61.192,61.192,61.181,61.187,12800000.0
2009-06-09 00:41:00,61.19,61.243,61.19,61.243,11200000.0
2009-06-09 00:42:00,61.253,61.253,61.218,61.218,11200000.0
2009-06-09 00:43:00,61.229,61.229,61.22,61.222,8000000.0
2009-06-09 00:44:00,61.224,61.232,61.224,61.228,9600000.0
2009-06-09 00:45:00,61.222,61.234,61.214,61.234,16000000.0
2009-06-09 00:46:00,61.23,61.23,61.214,61.214,16000000.0
2009-06-09 00:47:00,61.214,61.217,61.197,61.203,11200000.0
2009-06-09 00:48:00,61.201,61.205,61.194,61.197,17600000.0
2009-06-09 00:49:00,61.192,61.211,61.189,61.202,16000000.0
2009-06-09 00:50:00,61.195,61.198,61.194,61.194,11200000.0
2009-06-09 00:51:00,61.215,61.215,61.201,61.201,11200000.0
2009-06-09 00:52:00,61.188,61.194,61.178,61.178,12800000.0
2009-06-09 00:53:00,61.168,61.184,61.167,61.167,16000000.0
2009-06-09 00:54:00,61.163,61.163,61.153,61.155,16000000.0
2009-06-09 00:55:00,61.163,61.164,61.156,61.163,11200000.0
2009-06-09 00:56:00,61.171,61.171,61.154,61.166,14400000.0
2009-06-09 00:57:00,61.164,61.167,61.153,61.161,17600000.0
2009-06-09 00:58:00,61.173,61.18,61.166,61.177,11200000.0
2009-06-09 00:59:00,61.177,61.177,61.163,61.163,12800000.0
2009-06-09 01:00:00,61.173,61.178,61.171,61.178,11200000.0
2009-06-09 01:01:00,61.1,61.181,61.1,61.181,11200000.0
2009-06-09 01:02:00,61.211,61.217,61.207,61.21,11200000.0
2009-06-09 01:03:00,61.196,61.196,61.184,61.184,11200000.0
2009-06-09 01:04:00,61.199,61.214,61.199,61.214,11200000.0
2009-06-09 01:05:00,61.211,61.221,61.211,61.22,13200000.0
2009-06-09 01:06:00,61.219,61.227,61.216,61.219,11200000.0
2009-06-09 01:07:00,61.222,61.224,61.219,61.224,11200000.0
2009-06-09 01:08:00,61.227,61.234,61.212,61.234,11200000.0
2009-06-09 01:09:00,61.238,61.252,61.235,61.252,13200000.0
2009-06-09 01:10:00,61.233,61.252,61.233,61.247,17600000.0
2009-06-09 01:11:00,61.171,61.267,61.171,61.256,10600000.0
2009-06-09 01:12:00,61.261,61.303,61.261,61.293,12800000.0
2009-06-09 01:13:00,61.318,61.339,61.318,61.321,11200000.0
2009-06-09 01:14:00,61.328,61.334,61.328,61.334,11200000.0
2009-06-09 01:15:00,61.333,61.338,61.327,61.335,11200000.0
2009-06-09 01:16:00,61.325,61.329,61.32,61.326,11200000.0
2009-06-09 01:17:00,61.325,61.329,61.314,61.329,11200000.0
2009-06-09 01:18:00,61.338,61.338,61.322,61.322,11200000.0
2009-06-09 01:19:00,61.312,61.324,61.303,61.303,9600000.0
2009-06-09 01:20:00,61.324,61.327,61.321,61.324,16000000.0
2009-06-09 01:21:00,61.316,61.329,61.316,61.322,17600000.0
2009-06-09 01:22:00,61.336,61.373,61.336,61.373,12800000.0
2009-06-09 01:23:00,61.357,61.397,61.356,61.389,12800000.0
2009-06-09 01:24:00,61.403,61.403,61.376,61.376,12800000.0
2009-06-09 01:25:00,61.367,61.367,61.349,61.356,9600000.0
2009-06-09 01:26:00,61.343,61.343,61.318,61.327,11200000.0
2009-06-09 01:27:00,61.327,61.329,61.299,61.299,11200000.0
2009-06-09 01:28:00,61.293,61.296,61.285,61.296,12800000.0
2009-06-09 01:29:00,61.297,61.297,61.286,61.287,12800000.0
2009-06-09 01:30:00,61.291,61.297,61.286,61.29,11200000.0
2009-06-09 01:31:00,61.309,61.316,61.306,61.311,12800000.0
2009-06-09 01:32:00,61.3,61.306,61.278,61.306,11200000.0
2009-06-09 01:33:00,61.304,61.31,61.298,61.31,12800000.0
2009-06-09 01:34:00,61.302,61.31,61.299,61.299,17600000.0
2009-06-09 01:35:00,61.283,61.283,61.267,61.275,11200000.0
2009-06-09 01:36:00,61.272,61.273,61.258,61.268,9600000.0
2009-06-09 01:37:00,61.259,61.264,61.246,61.246,14400000.0
2009-06-09 01:38:00,61.256,61.263,61.256,61.263,8000000.0
2009-06-09 01:39:00,61.264,61.264,61.168,61.252,12800000.0
2009-06-09 01:40:00,61.257,61.264,61.249,61.25,12800000.0
2009-06-09 01:41:00,61.247,61.25,61.235,61.235,12800000.0
2009-06-09 01:42:00,61.254,61.256,61.251,61.256,9600000.0
2009-06-09 01:43:00,61.244,61.244,61.237,61.237,11200000.0
2009-06-09 01:44:00,61.218,61.229,61.213,61.226,11200000.0
2009-06-09 01:45:00,61.214,61.221,61.207,61.207,8000000.0
2009-06-09 01:46:00,61.23,61.255,61.23,61.242,11200000.0
2009-06-09 01:47:00,61.25,61.25,61.224,61.235,17000000.0
2009-06-09 01:48:00,61.24,61.24,61.218,61.229,12800000.0
2009-06-09 01:49:00,61.225,61.225,61.212,61.212,16400000.0
2009-06-09 01:50:00,61.217,61.217,61.207,61.214,16400000.0
2009-06-09 01:51:00,61.211,61.224,61.2,61.223,17600000.0
2009-06-09 01:52:00,61.219,61.239,61.219,61.239,12800000.0
2009-06-09 01:53:00,61.22,61.227,61.211,61.212,14400000.0
2009-06-09 01:54:00,61.244,61.251,61.243,61.251,12800000.0
2009-06-09 01:55:00,61.25,61.251,61.245,61.246,11200000.0
2009-06-09 01:56:00,61.248,61.253,61.241,61.247,16000000.0
2009-06-09 01:57:00,61.249,61.254,61.245,61.254,11200000.0
2009-06-09 01:58:00,61.262,61.27,61.258,61.27,17600000.0
2009-06-09 01:59:00,61.279,61.292,61.279,61.292,12800000.0
2009-06-09 02:00:00,61.281,61.309,61.281,61.309,11200000.0
2009-06-09 02:01:00,61.302,61.303,61.292,61.303,11200000.0
2009-06-09 02:02:00,61.312,61.316,61.306,61.316,19200000.0
2009-06-09 02:03:00,61.32,61.326,61.32,61.321,12800000.0
2009-06-09 02:04:00,61.315,61.315,61.307,61.31,11200000.0
2009-06-09 02:05:00,61.314,61.317,61.31,61.316,12800000.0
2009-06-09 02:06:00,61.315,61.32,61.311,61.311,17600000.0
2009-06-09 02:07:00,61.317,61.317,61.309,61.31,20800000.0
2009-06-09 02:08:00,61.326,61.331,61.323,61.326,17600000.0
2009-06-09 02:09:00,61.297,61.3,61.295,61.298,14400000.0
2009-06-09 02:10:00,61.321,61.331,61.321,61.328,12800000.0
2009-06-09 02:11:00,61.309,61.309,61.284,61.301,12800000.0
2009-06-09 02:12:00,61.284,61.294,61.283,61.289,11200000.0
2009-06-09 02:13:00,61.276,61.283,61.265,61.265,16000000.0
2009-06-09 02:14:00,61.287,61.287,61.282,61.282,12800000.0
2009-06-09 02:15:00,61.259,61.264,61.242,61.247,11200000.0
2009-06-09 02:16:00,61.274,61.279,61.274,61.276,8000000.0
2009-06-09 02:17:00,61.277,61.287,61.277,61.28,11200000.0
2009-06-09 02:18:00,61.276,61.276,61.262,61.272,12800000.0
2009-06-09 02:19:00,61.27,61.278,61.262,61.269,9600000.0
2009-06-09 02:20:00,61.265,61.287,61.265,61.287,14400000.0
2009-06-09 02:21:00,61.285,61.296,61.275,61.296,18000000.0
2009-06-09 02:22:00,61.291,61.297,61.287,61.288,16000000.0
2009-06-09 02:23:00,61.287,61.298,61.287,61.287,9600000.0
2009-06-09 02:24:00,61.292,61.292,61.283,61.285,12800000.0
2009-06-09 02:25:00,61.295,61.3,61.289,61.3,24000000.0
2009-06-09 02:26:00,61.297,61.3,61.289,61.292,11200000.0
2009-06-09 02:27:00,61.294,61.295,61.289,61.289,12800000.0
2009-06-09 02:28:00,61.305,61.324,61.305,61.311,16000000.0
2009-06-09 02:29:00,61.326,61.345,61.326,61.336,11200000.0
2009-06-09 02:30:00,61.343,61.349,61.338,61.349,16400000.0
2009-06-09 02:31:00,61.345,61.364,61.345,61.364,14400000.0
2009-06-09 02:32:00,61.333,61.353,61.333,61.341,9600000.0
2009-06-09 02:33:00,61.353,61.362,61.353,61.356,11200000.0
2009-06-09 02:34:00,61.345,61.345,61.342,61.344,11200000.0
2009-06-09 02:35:00,61.343,61.343,61.331,61.342,12800000.0
2009-06-09 02:36:00,61.362,61.366,61.352,61.365,16000000.0
2009-06-09 02:37:00,61.375,61.386,61.372,61.386,12800000.0
2009-06-09 02:38:00,61.377,61.377,61.366,61.366,11200000.0
2009-06-09 02:39:00,61.379,61.379,61.349,61.349,19200000.0
2009-06-09 02:40:00,61.346,61.346,61.322,61.322,11200000.0
2009-06-09 02:41:00,61.317,61.321,61.312,61.318,12800000.0
2009-06-09 02:42:00,61.323,61.323,61.314,61.317,12800000.0
2009-06-09 02:43:00,61.314,61.318,61.306,61.311,25600000.0
2009-06-09 02:44:00,61.29,61.294,61.287,61.29,17600000.0
2009-06-09 02:45:00,61.284,61.288,61.283,61.288,9600000.0
2009-06-09 02:46:00,61.291,61.294,61.284,61.284,17600000.0
2009-06-09 02:47:00,61.283,61.294,61.283,61.289,8000000.0
2009-06-09 02:48:00,61.297,61.304,61.289,61.304,11200000.0
2009-06-09 02:49:00,61.313,61.318,61.307,61.314,12800000.0
2009-06-09 02:50:00,61.308,61.308,61.302,61.306,16000000.0
2009-06-09 02:51:00,61.326,61.326,61.316,61.321,16000000.0
2009-06-09 02:52:00,61.312,61.317,61.312,61.316,11200000.0
2009-06-09 02:53:00,61.318,61.323,61.258,61.312,12800000.0
2009-06-09 02:54:00,61.297,61.297,61.279,61.289,12800000.0
2009-06-09 02:55:00,61.292,61.292,61.266,61.276,12800000.0
2009-06-09 02:56:00,61.263,61.282,61.263,61.282,22400000.0
2009-06-09 02:57:00,61.279,61.279,61.259,61.259,11200000.0
2009-06-09 02:58:00,61.241,61.241,61.211,61.213,9600000.0
2009-06-09 02:59:00,61.203,61.214,61.203,61.204,16000000.0
2009-06-09 03:00:00,61.211,61.212,61.2,61.207,11200000.0
2009-06-09 03:01:00,61.214,61.22,61.212,61.213,13200000.0
2009-06-09 03:02:00,61.207,61.207,61.188,61.193,12800000.0
2009-06-09 03:03:00,61.189,61.193,61.173,61.175,12800000.0
2009-06-09 03:04:00,61.161,61.161,61.144,61.147,29600000.0
2009-06-09 03:05:00,61.154,61.154,61.139,61.139,8000000.0
2009-06-09 03:06:00,61.139,61.157,61.139,61.153,8000000.0
2009-06-09 03:07:00,61.143,61.15,61.133,61.133,11200000.0
2009-06-09 03:08:00,61.118,61.118,61.101,61.109,17600000.0
2009-06-09 03:09:00,61.104,61.107,61.092,61.092,11200000.0
2009-06-09 03:10:00,61.08,61.082,61.069,61.082,16000000.0
2009-06-09 03:11:00,61.084,61.084,61.067,61.067,9600000.0
2009-06-09 03:12:00,61.061,61.077,61.057,61.075,12800000.0
2009-06-09 03:13:00,61.087,61.092,61.068,61.068,14400000.0
2009-06-09 03:14:00,61.071,61.071,61.066,61.07,11200000.0
2009-06-09 03:15:00,61.066,61.075,61.052,61.073,8000000.0
2009-06-09 03:16:00,61.077,61.079,61.065,61.065,11200000.0
2009-06-09 03:17:00,61.099,61.118,61.099,61.112,12800000.0
2009-06-09 03:18:00,61.127,61.148,61.127,61.145,12800000.0
2009-06-09 03:19:00,61.148,61.153,61.138,61.138,16400000.0
2009-06-09 03:20:00,61.132,61.151,61.132,61.151,12800000.0
2009-06-09 03:21:00,61.153,61.176,61.153,61.176,17600000.0
2009-06-09 03:22:00,61.179,61.187,61.179,61.187,12800000.0
2009-06-09 03:23:00,61.179,61.195,61.179,61.195,9600000.0
2009-06-09 03:24:00,61.185,61.187,61.17,61.184,28800000.0
2009-06-09 03:25:00,61.184,61.191,61.18,61.186,19200000.0
2009-06-09 03:26:00,61.163,61.166,61.15,61.163,12800000.0
2009-06-09 03:27:00,61.163,61.185,61.163,61.184,12800000.0
2009-06-09 03:28:00,61.183,61.189,61.181,61.181,11200000.0
2009-06-09 03:29:00,61.186,61.194,61.182,61.188,11200000.0
2009-06-09 03:30:00,61.205,61.205,61.198,61.199,12800000.0
2009-06-09 03:31:00,61.196,61.2,61.186,61.186,32000000.0
2009-06-09 03:32:00,61.201,61.201,61.172,61.172,8000000.0
2009-06-09 03:33:00,61.16,61.164,61.16,61.163,12800000.0
2009-06-09 03:34:00,61.159,61.162,61.12,61.162,16400000.0
2009-06-09 03:35:00,61.178,61.178,61.149,61.157,8000000.0
2009-06-09 03:36:00,61.142,61.143,61.136,61.136,8000000.0
2009-06-09 03:37:00,61.155,61.181,61.155,61.168,17600000.0
2009-06-09 03:38:00,61.18,61.18,61.152,61.152,12800000.0
2009-06-09 03:39:00,61.132,61.132,61.117,61.117,17600000.0
2009-06-09 03:40:00,61.119,61.122,61.116,61.122,12800000.0
2009-06-09 03:41:00,61.128,61.157,61.128,61.157,12800000.0
2009-06-09 03:42:00,61.152,61.166,61.142,61.142,17600000.0
2009-06-09 03:43:00,61.13,61.139,61.13,61.139,14400000.0
2009-06-09 03:44:00,61.142,61.142,61.132,61.142,29200000.0
2009-06-09 03:45:00,61.151,61.156,61.151,61.154,9600000.0
2009-06-09 03:46:00,61.158,61.168,61.157,61.159,12200000.0
2009-06-09 03:47:00,61.121,61.131,61.116,61.124,12800000.0
2009-06-09 03:48:00,61.133,61.135,61.123,61.13,16000000.0
2009-06-09 03:49:00,61.14,61.143,61.124,61.143,12800000.0
2009-06-09 03:50:00,61.145,61.145,61.037,61.037,16000000.0
2009-06-09 03:51:00,61.132,61.134,61.126,61.126,12800000.0
2009-06-09 03:52:00,61.145,61.155,61.144,61.155,12800000.0
2009-06-09 03:53:00,61.148,61.155,61.141,61.153,8000000.0
2009-06-09 03:54:00,61.151,61.151,61.134,61.143,11200000.0
2009-06-09 03:55:00,61.151,61.151,61.12,61.12,9600000.0
2009-06-09 03:56:00,61.124,61.124,61.112,61.115,13200000.0
2009-06-09 03:57:00,61.107,61.114,61.084,61.112,11200000.0
2009-06-09 03:58:00,61.106,61.106,61.095,61.095,12800000.0
2009-06-09 03:59:00,61.081,61.081,61.053,61.066,17600000.0
2009-06-09 04:00:00,61.069,61.076,61.069,61.076,8000000.0
2009-06-09 04:01:00,61.087,61.1,61.072,61.1,11200000.0
2009-06-09 04:02:00,61.104,61.108,61.094,61.108,12800000.0
2009-06-09 04:03:00,61.01,61.1,61.01,61.1,11200000.0
2009-06-09 04:04:00,61.082,61.11,61.076,61.108,12800000.0
2009-06-09 04:05:00,61.118,61.118,61.078,61.081,14400000.0
2009-06-09 04:06:00,61.116,61.128,61.116,61.119,9600000.0
2009-06-09 04:07:00,61.115,61.123,61.114,61.123,16000000.0
2009-06-09 04:08:00,61.135,61.135,61.118,61.129,12800000.0
2009-06-09 04:09:00,61.124,61.124,61.115,61.118,11200000.0
2009-06-09 04:10:00,61.117,61.119,61.107,61.115,16000000.0
2009-06-09 04:11:00,61.12,61.12,61.095,61.095,8000000.0
2009-06-09 04:12:00,61.079,61.088,61.079,61.088,12800000.0
2009-06-09 04:13:00,61.088,61.101,61.088,61.089,17600000.0
2009-06-09 04:14:00,61.082,61.082,61.062,61.068,11200000.0
2009-06-09 04:15:00,61.058,61.067,61.046,61.067,9600000.0
2009-06-09 04:16:00,61.068,61.071,61.059,61.071,14400000.0
2009-06-09 04:17:00,61.076,61.084,61.074,61.078,17600000.0
2009-06-09 04:18:00,61.078,61.079,61.042,61.043,12800000.0
2009-06-09 04:19:00,61.017,61.024,61.001,61.022,35200000.0
2009-06-09 04:20:00,61.046,61.06,61.044,61.06,12800000.0
2009-06-09 04:21:00,61.062,61.062,61.052,61.052,11200000.0
2009-06-09 04:22:00,61.064,61.08,61.064,61.075,12800000.0
2009-06-09 04:23:00,61.03,61.03,61.007,61.007,12800000.0
2009-06-09 04:24:00,61.007,61.012,60.999,60.999,16000000.0
2009-06-09 04:25:00,60.999,60.999,60.975,60.976,8000000.0
2009-06-09 04:26:00,60.953,60.964,60.953,60.964,12800000.0
2009-06-09 04:27:00,60.964,60.971,60.951,60.951,17600000.0
2009-06-09 04:28:00,60.969,60.994,60.969,60.98,12800000.0
2009-06-09 04:29:00,60.962,60.962,60.926,60.926,8400000.0
2009-06-09 04:30:00,60.902,60.902,60.877,60.881,12800000.0
2009-06-09 04:31:00,60.888,60.897,60.872,60.895,16000000.0
2009-06-09 04:32:00,60.888,60.912,60.888,60.912,11200000.0
2009-06-09 04:33:00,60.918,60.927,60.906,60.927,12800000.0
2009-06-09 04:34:00,60.906,60.933,60.906,60.933,14400000.0
2009-06-09 04:35:00,60.928,60.932,60.926,60.932,11200000.0
2009-06-09 04:36:00,60.928,60.928,60.919,60.919,11200000.0
2009-06-09 04:37:00,60.918,60.934,60.918,60.934,11200000.0
2009-06-09 04:38:00,60.942,60.942,60.92,60.92,9600000.0
2009-06-09 04:39:00,60.926,60.926,60.907,60.91,14400000.0
2009-06-09 04:40:00,60.918,60.923,60.91,60.919,12800000.0
2009-06-09 04:41:00,60.909,60.911,60.902,60.902,11200000.0
2009-06-09 04:42:00,60.908,60.916,60.905,60.914,12800000.0
2009-06-09 04:43:00,60.916,60.926,60.916,60.926,9600000.0
2009-06-09 04:44:00,60.94,60.947,60.937,60.943,12800000.0
2009-06-09 04:45:00,60.953,60.953,60.946,60.946,11200000.0
2009-06-09 04:46:00,60.943,60.943,60.938,60.938,12800000.0
2009-06-09 04:47:00,60.94,60.95,60.94,60.949,8000000.0
2009-06-09 04:48:00,60.912,60.929,60.912,60.929,11200000.0
2009-06-09 04:49:00,60.921,60.921,60.896,60.896,12800000.0
2009-06-09 04:50:00,60.877,60.877,60.848,60.848,17600000.0
2009-06-09 04:51:00,60.81,60.81,60.739,60.758,16000000.0
2009-06-09 04:52:00,60.748,60.754,60.739,60.752,12800000.0
2009-06-09 04:53:00,60.766,60.795,60.766,60.795,12800000.0
2009-06-09 04:54:00,60.818,60.824,60.814,60.817,33600000.0
2009-06-09 04:55:00,60.827,60.831,60.82,60.829,11200000.0
2009-06-09 04:56:00,60.823,60.823,60.799,60.801,16000000.0
2009-06-09 04:57:00,60.811,60.818,60.799,60.799,17000000.0
2009-06-09 04:58:00,60.781,60.782,60.775,60.782,8000000.0
2009-06-09 04:59:00,60.79,60.799,60.78,60.799,17600000.0
2009-06-09 05:00:00,60.802,60.822,60.802,60.822,8000000.0
2009-06-09 05:01:00,60.82,60.831,60.82,60.831,14400000.0
2009-06-09 05:02:00,60.815,60.823,60.815,60.823,9600000.0
2009-06-09 05:03:00,60.84,60.84,60.835,60.836,9600000.0
2009-06-09 05:04:00,60.83,60.842,60.827,60.831,12800000.0
2009-06-09 05:05:00,60.821,60.83,60.819,60.829,12800000.0
2009-06-09 05:06:00,60.807,60.826,60.804,60.811,11200000.0
2009-06-09 05:07:00,60.831,60.831,60.819,60.82,11200000.0
2009-06-09 05:08:00,60.817,60.817,60.796,60.801,14400000.0
2009-06-09 05:09:00,60.796,60.796,60.783,60.795,8000000.0
2009-06-09 05:10:00,60.791,60.793,60.785,60.793,12800000.0
2009-06-09 05:11:00,60.781,60.781,60.734,60.734,8000000.0
2009-06-09 05:12:00,60.722,60.735,60.722,60.735,11200000.0
2009-06-09 05:13:00,60.739,60.739,60.719,60.724,11600000.0
2009-06-09 05:14:00,60.711,60.717,60.707,60.711,16000000.0
2009-06-09 05:15:00,60.706,60.706,60.692,60.696,8000000.0
2009-06-09 05:16:00,60.698,60.716,60.698,60.707,16000000.0
2009-06-09 05:17:00,60.718,60.721,60.707,60.707,14400000.0
2009-06-09 05:18:00,60.702,60.702,60.676,60.687,11200000.0
2009-06-09 05:19:00,60.694,60.694,60.673,60.685,17600000.0
2009-06-09 05:20:00,60.682,60.691,60.669,60.679,11200000.0
2009-06-09 05:21:00,60.693,60.696,60.684,60.684,8000000.0
2009-06-09 05:22:00,60.665,60.702,60.665,60.702,25600000.0
2009-06-09 05:23:00,60.704,60.704,60.693,60.696,43600000.0
2009-06-09 05:24:00,60.704,60.709,60.701,60.703,12800000.0
2009-06-09 05:25:00,60.707,60.707,60.693,60.693,12800000.0
2009-06-09 05:26:00,60.694,60.711,60.694,60.696,11200000.0
2009-06-09 05:27:00,60.691,60.707,60.689,60.692,12800000.0
2009-06-09 05:28:00,60.681,60.688,60.68,60.682,11200000.0
2009-06-09 05:29:00,60.688,60.688,60.679,60.68,17600000.0
2009-06-09 05:30:00,60.685,60.692,60.683,60.69,16000000.0
2009-06-09 05:31:00,60.695,60.729,60.695,60.729,11200000.0
2009-06-09 05:32:00,60.734,60.76,60.733,60.76,12800000.0
2009-06-09 05:33:00,60.772,60.772,60.766,60.772,11200000.0
2009-06-09 05:34:00,60.761,60.763,60.753,60.763,16000000.0
2009-06-09 05:35:00,60.775,60.783,60.775,60.782,11200000.0
2009-06-09 05:36:00,60.793,60.802,60.792,60.792,12800000.0
2009-06-09 05:37:00,60.772,60.772,60.761,60.761,12800000.0
2009-06-09 05:38:00,60.758,60.758,60.738,60.748,9600000.0
2009-06-09 05:39:00,60.738,60.738,60.715,60.715,12800000.0
2009-06-09 05:40:00,60.719,60.72,60.713,60.718,12800000.0
2009-06-09 05:41:00,60.719,60.725,60.718,60.72,11200000.0
2009-06-09 05:42:00,60.709,60.709,60.699,60.699,19200000.0
2009-06-09 05:43:00,60.711,60.713,60.704,60.704,9600000.0
2009-06-09 05:44:00,60.701,60.701,60.693,60.695,14400000.0
2009-06-09 05:45:00,60.691,60.693,60.669,60.669,12800000.0
2009-06-09 05:46:00,60.654,60.666,60.626,60.626,12800000.0
2009-06-09 05:47:00,60.655,60.687,60.655,60.687,12800000.0
2009-06-09 05:48:00,60.689,60.701,60.689,60.693,11200000.0
2009-06-09 05:49:00,60.678,60.678,60.666,60.666,22400000.0
2009-06-09 05:50:00,60.654,60.654,60.632,60.644,13200000.0
2009-06-09 05:51:00,60.662,60.667,60.662,60.665,10000000.0
2009-06-09 05:52:00,60.663,60.674,60.663,60.668,16000000.0
2009-06-09 05:53:00,60.678,60.683,60.668,60.683,12800000.0
2009-06-09 05:54:00,60.652,60.675,60.652,60.675,11200000.0
2009-06-09 05:55:00,60.679,60.679,60.671,60.671,16000000.0
2009-06-09 05:56:00,60.637,60.638,60.629,60.638,17600000.0
2009-06-09 05:57:00,60.643,60.643,60.626,60.628,11200000.0
2009-06-09 05:58:00,60.609,60.609,60.58,60.599,11200000.0
2009-06-09 05:59:00,60.599,60.601,60.589,60.6,17600000.0
2009-06-09 06:00:00,60.605,60.616,60.605,60.614,8000000.0
2009-06-09 06:01:00,60.621,60.621,60.607,60.607,8000000.0
2009-06-09 06:02:00,60.578,60.585,60.562,60.562,17600000.0
2009-06-09 06:03:00,60.545,60.549,60.538,60.538,12800000.0
2009-06-09 06:04:00,60.538,60.544,60.528,60.538,12800000.0
2009-06-09 06:05:00,60.547,60.565,60.547,60.565,11200000.0
2009-06-09 06:06:00,60.566,60.575,60.566,60.575,11200000.0
2009-06-09 06:07:00,60.565,60.597,60.565,60.597,11200000.0
2009-06-09 06:08:00,60.582,60.59,60.582,60.587,17600000.0
2009-06-09 06:09:00,60.584,60.584,60.568,60.571,12800000.0
2009-06-09 06:10:00,60.559,60.583,60.559,60.583,11200000.0
2009-06-09 06:11:00,60.577,60.577,60.557,60.558,35200000.0
2009-06-09 06:12:00,60.54,60.54,60.473,60.473,11200000.0
2009-06-09 06:13:00,60.467,60.467,60.448,60.448,14400000.0
2009-06-09 06:14:00,60.456,60.462,60.453,60.461,17000000.0
2009-06-09 06:15:00,60.461,60.463,60.459,60.463,8000000.0
2009-06-09 06:16:00,60.436,60.44,60.424,60.426,16000000.0
2009-06-09 06:17:00,60.414,60.43,60.407,60.407,12800000.0
2009-06-09 06:18:00,60.394,60.394,60.295,60.295,11200000.0
2009-06-09 06:19:00,60.376,60.412,60.373,60.412,12800000.0
2009-06-09 06:20:00,60.437,60.441,60.426,60.426,12800000.0
2009-06-09 06:21:00,60.431,60.438,60.427,60.434,14400000.0
2009-06-09 06:22:00,60.426,60.426,60.39,60.394,16000000.0
2009-06-09 06:23:00,60.4,60.411,60.4,60.411,11200000.0
2009-06-09 06:24:00,60.407,60.407,60.391,60.398,14400000.0
2009-06-09 06:25:00,60.394,60.421,60.394,60.421,8000000.0
2009-06-09 06:26:00,60.434,60.496,60.434,60.496,11200000.0
2009-06-09 06:27:00,60.516,60.536,60.516,60.536,8000000.0
2009-06-09 06:28:00,60.518,60.518,60.47,60.471,16000000.0
2009-06-09 06:29:00,60.475,60.508,60.474,60.508,12800000.0
2009-06-09 06:30:00,60.524,60.524,60.503,60.509,27200000.0
2009-06-09 06:31:00,60.508,60.52,60.5,60.505,11200000.0
2009-06-09 06:32:00,60.475,60.482,60.467,60.467,22400000.0
2009-06-09 06:33:00,60.478,60.478,60.461,60.468,24000000.0
2009-06-09 06:34:00,60.463,60.483,60.463,60.477,18000000.0
2009-06-09 06:35:00,60.466,60.496,60.466,60.496,11200000.0
2009-06-09 06:36:00,60.516,60.525,60.51,60.525,12800000.0
2009-06-09 06:37:00,60.517,60.518,60.498,60.498,12800000.0
2009-06-09 06:38:00,60.494,60.5,60.484,60.49,17600000.0
2009-06-09 06:39:00,60.486,60.498,60.475,60.475,14400000.0
2009-06-09 06:40:00,60.491,60.496,60.483,60.483,17600000.0
2009-06-09 06:41:00,60.481,60.491,60.473,60.478,11200000.0
2009-06-09 06:42:00,60.478,60.491,60.472,60.49,14400000.0
2009-06-09 06:43:00,60.494,60.509,60.494,60.509,19200000.0
2009-06-09 06:44:00,60.499,60.512,60.499,60.512,11200000.0
2009-06-09 06:45:00,60.526,60.536,60.526,60.536,13200000.0
2009-06-09 06:46:00,60.54,60.54,60.515,60.523,16000000.0
2009-06-09 06:47:00,60.53,60.537,60.528,60.535,12800000.0
2009-06-09 06:48:00,60.531,60.539,60.519,60.531,12800000.0
2009-06-09 06:49:00,60.534,60.568,60.534,60.566,8000000.0
2009-06-09 06:50:00,60.577,60.588,60.577,60.587,11200000.0
2009-06-09 06:51:00,60.592,60.639,60.592,60.639,16000000.0
2009-06-09 06:52:00,60.646,60.666,60.638,60.666,14400000.0
2009-06-09 06:53:00,60.598,60.706,60.598,60.684,8000000.0
2009-06-09 06:54:00,60.662,60.662,60.653,60.656,14400000.0
2009-06-09 06:55:00,60.651,60.662,60.647,60.656,9600000.0
2009-06-09 06:56:00,60.651,60.658,60.646,60.646,8000000.0
2009-06-09 06:57:00,60.633,60.633,60.613,60.613,16000000.0
2009-06-09 06:58:00,60.591,60.602,60.591,60.596,11200000.0
2009-06-09 06:59:00,60.633,60.648,60.633,60.645,17600000.0
2009-06-09 07:00:00,60.65,60.65,60.636,60.643,8000000.0
2009-06-09 07:01:00,60.638,60.652,60.635,60.635,9600000.0
2009-06-09 07:02:00,60.627,60.627,60.617,60.617,12200000.0
2009-06-09 07:03:00,60.597,60.597,60.583,60.583,12800000.0
2009-06-09 07:04:00,60.566,60.566,60.557,60.566,8000000.0
2009-06-09 07:05:00,60.571,60.571,60.551,60.551,12800000.0
2009-06-09 07:06:00,60.551,60.552,60.544,60.544,16000000.0
2009-06-09 07:07:00,60.56,60.587,60.556,60.556,12800000.0
2009-06-09 07:08:00,60.563,60.586,60.563,60.576,28800000.0
2009-06-09 07:09:00,60.581,60.608,60.573,60.608,16000000.0
2009-06-09 07:10:00,60.608,60.608,60.598,60.599,19200000.0
2009-06-09 07:11:00,60.594,60.608,60.592,60.608,17600000.0
2009-06-09 07:12:00,60.602,60.604,60.591,60.594,12800000.0
2009-06-09 07:13:00,60.61,60.619,60.609,60.611,14400000.0
2009-06-09 07:14:00,60.615,60.615,60.602,60.607,12800000.0
2009-06-09 07:15:00,60.611,60.632,60.611,60.632,11200000.0
2009-06-09 07:16:00,60.627,60.632,60.622,60.625,14400000.0
2009-06-09 07:17:00,60.628,60.63,60.607,60.607,11200000.0
2009-06-09 07:18:00,60.605,60.605,60.594,60.595,11200000.0
2009-06-09 07:19:00,60.59,60.59,60.575,60.579,8000000.0
2009-06-09 07:20:00,60.584,60.585,60.565,60.565,14400000.0
2009-06-09 07:21:00,60.572,60.606,60.572,60.606,12800000.0
2009-06-09 07:22:00,60.618,60.646,60.618,60.646,12800000.0
2009-06-09 07:23:00,60.655,60.666,60.648,60.666,16000000.0
2009-06-09 07:24:00,60.671,60.671,60.663,60.664,8000000.0
2009-06-09 07:25:00,60.657,60.657,60.65,60.65,11200000.0
2009-06-09 07:26:00,60.651,60.662,60.646,60.662,12800000.0
2009-06-09 07:27:00,60.662,60.662,60.652,60.655,12800000.0
2009-06-09 07:28:00,60.651,60.657,60.649,60.657,12800000.0
2009-06-09 07:29:00,60.665,60.667,60.654,60.667,27200000.0
2009-06-09 07:30:00,60.67,60.674,60.585,60.669,16000000.0
2009-06-09 07:31:00,60.671,60.671,60.656,60.662,11200000.0
2009-06-09 07:32:00,60.662,60.662,60.653,60.653,8000000.0
2009-06-09 07:33:00,60.64,60.664,60.64,60.66,16000000.0
2009-06-09 07:34:00,60.666,60.666,60.647,60.647,11200000.0
2009-06-09 07:35:00,60.639,60.649,60.639,60.641,12800000.0
2009-06-09 07:36:00,60.653,60.659,60.65,60.651,12800000.0
2009-06-09 07:37:00,60.645,60.645,60.633,60.633,10000000.0
2009-06-09 07:38:00,60.653,60.653,60.642,60.649,8000000.0
2009-06-09 07:39:00,60.643,60.645,60.635,60.635,19200000.0
2009-06-09 07:40:00,60.639,60.639,60.622,60.623,11200000.0
2009-06-09 07:41:00,60.643,60.676,60.643,60.676,32000000.0
2009-06-09 07:42:00,60.683,60.705,60.682,60.705,33000000.0
2009-06-09 07:43:00,60.695,60.724,60.695,60.724,28800000.0
2009-06-09 07:44:00,60.738,60.742,60.73,60.733,12800000.0
2009-06-09 07:45:00,60.733,60.733,60.668,60.727,9600000.0
2009-06-09 07:46:00,60.719,60.733,60.719,60.726,27200000.0
2009-06-09 07:47:00,60.728,60.73,60.724,60.729,8000000.0
2009-06-09 07:48:00,60.725,60.734,60.725,60.732,11200000.0
2009-06-09 07:49:00,60.724,60.725,60.718,60.722,16000000.0
2009-06-09 07:50:00,60.696,60.696,60.661,60.661,11200000.0
2009-06-09 07:51:00,60.631,60.636,60.62,60.621,38400000.0
2009-06-09 07:52:00,60.631,60.631,60.586,60.586,9600000.0
2009-06-09 07:53:00,60.593,60.636,60.593,60.636,11200000.0
2009-06-09 07:54:00,60.642,60.645,60.638,60.642,12800000.0
2009-06-09 07:55:00,60.634,60.638,60.63,60.632,30800000.0
2009-06-09 07:56:00,60.629,60.63,60.62,60.62,8000000.0
2009-06-09 07:57:00,60.61,60.61,60.589,60.589,17600000.0
2009-06-09 07:58:00,60.577,60.594,60.577,60.594,11200000.0
2009-06-09 07:59:00,60.594,60.602,60.591,60.592,17600000.0
2009-06-09 08:00:00,60.575,60.575,60.527,60.527,20800000.0
2009-06-09 08:01:00,60.525,60.527,60.517,60.517,11200000.0
2009-06-09 08:02:00,60.511,60.511,60.505,60.509,9600000.0
2009-06-09 08:03:00,60.501,60.506,60.497,60.497,9600000.0
2009-06-09 08:04:00,60.483,60.5,60.477,60.5,9600000.0
2009-06-09 08:05:00,60.522,60.526,60.52,60.522,12800000.0
2009-06-09 08:06:00,60.524,60.524,60.5,60.508,12800000.0
2009-06-09 08:07:00,60.52,60.53,60.51,60.519,16000000.0
2009-06-09 08:08:00,60.53,60.551,60.522,60.551,9600000.0
2009-06-09 08:09:00,60.553,60.553,60.5,60.5,12800000.0
2009-06-09 08:10:00,60.506,60.506,60.49,60.49,30400000.0
2009-06-09 08:11:00,60.493,60.515,60.493,60.515,22400000.0
2009-06-09 08:12:00,60.508,60.518,60.502,60.518,17600000.0
2009-06-09 08:13:00,60.55,60.574,60.55,60.574,14400000.0
2009-06-09 08:14:00,60.571,60.586,60.544,60.586,16000000.0
2009-06-09 08:15:00,60.571,60.579,60.567,60.57,11200000.0
2009-06-09 08:16:00,60.571,60.58,60.57,60.58,19200000.0
2009-06-09 08:17:00,60.577,60.602,60.577,60.601,11200000.0
2009-06-09 08:18:00,60.612,60.612,60.6,60.604,11200000.0
2009-06-09 08:19:00,60.626,60.642,60.626,60.631,11600000.0
2009-06-09 08:20:00,60.658,60.67,60.65,60.65,12800000.0
2009-06-09 08:21:00,60.654,60.656,60.646,60.646,9600000.0
2009-06-09 08:22:00,60.673,60.724,60.673,60.719,11600000.0
2009-06-09 08:23:00,60.742,60.742,60.722,60.722,16000000.0
2009-06-09 08:24:00,60.736,60.758,60.733,60.753,17600000.0
2009-06-09 08:25:00,60.767,60.8,60.767,60.8,12800000.0
2009-06-09 08:26:00,60.806,60.806,60.78,60.782,11600000.0
2009-06-09 08:27:00,60.778,60.785,60.778,60.782,11200000.0
2009-06-09 08:28:00,60.785,60.785,60.77,60.77,12800000.0
2009-06-09 08:29:00,60.77,60.785,60.77,60.785,11200000.0
2009-06-09 08:30:00,60.778,60.778,60.755,60.755,12800000.0
2009-06-09 08:31:00,60.753,60.765,60.743,60.752,12800000.0
2009-06-09 08:32:00,60.756,60.764,60.756,60.762,14400000.0
2009-06-09 08:33:00,60.779,60.85,60.779,60.85,42000000.0
2009-06-09 08:34:00,60.899,60.903,60.876,60.876,11200000.0
2009-06-09 08:35:00,60.892,60.912,60.891,60.912,48000000.0
2009-06-09 08:36:00,60.917,60.93,60.911,60.93,16400000.0
2009-06-09 08:37:00,60.941,60.978,60.941,60.978,14400000.0
2009-06-09 08:38:00,61.037,61.093,61.037,61.079,17600000.0
2009-06-09 08:39:00,61.075,61.075,61.048,61.051,14400000.0
2009-06-09 08:40:00,61.023,61.035,61.023,61.031,11200000.0
2009-06-09 08:41:00,61.01,61.01,60.979,60.981,32000000.0
2009-06-09 08:42:00,60.96,60.97,60.939,60.943,14400000.0
2009-06-09 08:43:00,60.945,60.969,60.945,60.969,8000000.0
2009-06-09 08:44:00,60.951,60.964,60.951,60.964,8000000.0
2009-06-09 08:45:00,60.954,60.954,60.936,60.941,37200000.0
2009-06-09 08:46:00,60.955,60.973,60.955,60.973,9600000.0
2009-06-09 08:47:00,61.009,61.036,61.009,61.036,24000000.0
2009-06-09 08:48:00,61.034,61.065,61.034,61.065,30400000.0
2009-06-09 08:49:00,61.07,61.07,61.023,61.023,8000000.0
2009-06-09 08:50:00,61.013,61.021,61.011,61.011,12800000.0
2009-06-09 08:51:00,61.013,61.013,60.982,60.982,22400000.0
2009-06-09 08:52:00,60.971,60.984,60.971,60.98,35200000.0
2009-06-09 08:53:00,60.991,60.997,60.986,60.996,56000000.0
2009-06-09 08:54:00,61.003,61.003,60.981,60.981,22400000.0
2009-06-09 08:55:00,60.974,60.99,60.974,60.985,17600000.0
2009-06-09 08:56:00,60.983,60.993,60.982,60.993,14400000.0
2009-06-09 08:57:00,60.994,60.994,60.981,60.981,43200000.0
2009-06-09 08:58:00,60.976,60.992,60.976,60.992,19200000.0
2009-06-09 08:59:00,60.983,60.983,60.972,60.976,14400000.0
2009-06-09 09:00:00,60.985,60.999,60.968,60.968,32000000.0
2009-06-09 09:01:00,60.973,60.99,60.972,60.987,32000000.0
2009-06-09 09:02:00,60.993,60.999,60.993,60.995,19200000.0
2009-06-09 09:03:00,61.0,61.019,60.994,60.994,16000000.0
2009-06-09 09:04:00,60.985,61.016,60.985,61.002,22400000.0
2009-06-09 09:05:00,61.007,61.008,60.996,61.008,19200000.0
2009-06-09 09:06:00,60.994,61.003,60.992,61.0,30400000.0
2009-06-09 09:07:00,61.015,61.024,61.01,61.01,19200000.0
2009-06-09 09:08:00,61.022,61.098,61.022,61.098,12800000.0
2009-06-09 09:09:00,61.117,61.135,61.117,61.134,45800000.0
2009-06-09 09:10:00,61.166,61.193,61.166,61.193,24000000.0
2009-06-09 09:11:00,61.217,61.253,61.217,61.253,28800000.0
2009-06-09 09:12:00,61.276,61.283,61.271,61.275,14400000.0
2009-06-09 09:13:00,61.277,61.277,61.263,61.27,12800000.0
2009-06-09 09:14:00,61.272,61.279,61.241,61.25,12800000.0
2009-06-09 09:15:00,61.221,61.227,61.221,61.225,30400000.0
2009-06-09 09:16:00,61.224,61.23,61.217,61.23,50400000.0
2009-06-09 09:17:00,61.252,61.258,61.244,61.25,78400000.0
2009-06-09 09:18:00,61.234,61.273,61.234,61.273,72000000.0
2009-06-09 09:19:00,61.272,61.276,61.254,61.256,65600000.0
2009-06-09 09:20:00,61.272,61.275,61.233,61.233,76800000.0
2009-06-09 09:21:00,61.203,61.233,61.203,61.22,49600000.0
2009-06-09 09:22:00,61.201,61.201,61.181,61.189,36800000.0
2009-06-09 09:23:00,61.198,61.199,61.19,61.194,68800000.0
2009-06-09 09:24:00,61.181,61.187,61.176,61.184,43600000.0
2009-06-09 09:25:00,61.157,61.158,61.151,61.157,19200000.0
2009-06-09 09:26:00,61.155,61.155,61.119,61.119,32000000.0
2009-06-09 09:27:00,61.105,61.114,61.105,61.109,70400000.0
2009-06-09 09:28:00,61.109,61.124,61.109,61.124,8000000.0
2009-06-09 09:29:00,61.137,61.137,61.124,61.128,37600000.0
2009-06-09 09:30:00,61.15,61.161,61.15,61.161,25600000.0
2009-06-09 09:31:00,61.159,61.159,61.143,61.144,12800000.0
2009-06-09 09:32:00,61.153,61.205,61.146,61.205,33600000.0
2009-06-09 09:33:00,61.22,61.23,61.204,61.209,30400000.0
2009-06-09 09:34:00,61.212,61.218,61.202,61.211,33600000.0
2009-06-09 09:35:00,61.211,61.213,61.205,61.206,52800000.0
2009-06-09 09:36:00,61.216,61.216,61.201,61.206,46400000.0
2009-06-09 09:37:00,61.19,61.205,61.19,61.205,33600000.0
2009-06-09 09:38:00,61.196,61.196,61.171,61.174,12800000.0
2009-06-09 09:39:00,61.156,61.156,61.124,61.124,43200000.0
2009-06-09 09:40:00,61.129,61.129,61.113,61.115,46400000.0
2009-06-09 09:41:00,61.114,61.138,61.114,61.138,30400000.0
2009-06-09 09:42:00,61.117,61.117,61.09,61.09,43200000.0
2009-06-09 09:43:00,61.087,61.087,61.066,61.066,56000000.0
2009-06-09 09:44:00,61.084,61.084,61.067,61.07,30400000.0
2009-06-09 09:45:00,61.064,61.078,61.064,61.078,19200000.0
2009-06-09 09:46:00,61.099,61.099,61.093,61.093,27200000.0
2009-06-09 09:47:00,61.076,61.083,61.076,61.083,12800000.0
2009-06-09 09:48:00,61.084,61.084,61.066,61.077,9600000.0
2009-06-09 09:49:00,61.064,61.092,61.062,61.092,9600000.0
2009-06-09 09:50:00,61.124,61.124,61.082,61.082,33000000.0
2009-06-09 09:51:00,61.078,61.078,61.047,61.048,84200000.0
2009-06-09 09:52:00,61.042,61.066,61.042,61.066,35200000.0
2009-06-09 09:53:00,61.081,61.081,61.056,61.056,30400000.0
2009-06-09 09:54:00,61.051,61.051,60.993,60.993,12800000.0
2009-06-09 09:55:00,60.979,61.015,60.979,61.015,34000000.0
2009-06-09 09:56:00,61.017,61.025,61.01,61.025,36200000.0
2009-06-09 09:57:00,61.026,61.032,61.022,61.024,24000000.0
2009-06-09 09:58:00,61.043,61.06,61.043,61.046,32000000.0
2009-06-09 09:59:00,61.04,61.043,61.033,61.034,51200000.0
2009-06-09 10:00:00,61.022,61.022,60.976,61.016,62400000.0
2009-06-09 10:01:00,61.007,61.016,61.001,61.012,17600000.0
2009-06-09 10:02:00,61.023,61.028,61.018,61.027,36800000.0
2009-06-09 10:03:00,61.014,61.032,61.014,61.032,44800000.0
2009-06-09 10:04:00,61.037,61.037,60.997,60.997,40000000.0
2009-06-09 10:05:00,60.997,61.032,60.98,61.032,38400000.0
2009-06-09 10:06:00,61.046,61.05,61.025,61.025,33600000.0
2009-06-09 10:07:00,61.008,61.022,61.008,61.01,43200000.0
2009-06-09 10:08:00,60.998,61.028,60.998,61.024,49600000.0
2009-06-09 10:09:00,61.005,61.005,60.949,60.949,12800000.0
2009-06-09 10:10:00,60.955,60.967,60.953,60.962,46800000.0
2009-06-09 10:11:00,60.944,60.954,60.939,60.954,57600000.0
2009-06-09 10:12:00,60.946,60.954,60.945,60.949,57600000.0
2009-06-09 10:13:00,60.939,60.939,60.914,60.914,41600000.0
2009-06-09 10:14:00,60.892,60.899,60.884,60.899,30400000.0
2009-06-09 10:15:00,60.911,60.924,60.887,60.887,30400000.0
2009-06-09 10:16:00,60.878,60.9,60.871,60.9,17600000.0
2009-06-09 10:17:00,60.899,60.909,60.898,60.906,12800000.0
2009-06-09 10:18:00,60.897,60.925,60.892,60.91,12800000.0
2009-06-09 10:19:00,60.866,60.866,60.843,60.857,75200000.0
2009-06-09 10:20:00,60.881,60.889,60.881,60.885,9600000.0
2009-06-09 10:21:00,60.888,60.895,60.869,60.869,35200000.0
2009-06-09 10:22:00,60.875,60.879,60.867,60.867,9600000.0
2009-06-09 10:23:00,60.846,60.871,60.846,60.871,34000000.0
2009-06-09 10:24:00,60.881,60.888,60.879,60.879,43200000.0
2009-06-09 10:25:00,60.882,60.896,60.881,60.885,64000000.0
2009-06-09 10:26:00,60.898,60.898,60.889,60.889,36800000.0
2009-06-09 10:27:00,60.882,60.882,60.867,60.868,52800000.0
2009-06-09 10:28:00,60.858,60.858,60.812,60.812,88000000.0
2009-06-09 10:29:00,60.823,60.834,60.821,60.821,9600000.0
2009-06-09 10:30:00,60.821,60.849,60.821,60.83,27200000.0
2009-06-09 10:31:00,60.818,60.829,60.815,60.824,32000000.0
2009-06-09 10:32:00,60.839,60.839,60.818,60.818,46800000.0
2009-06-09 10:33:00,60.827,60.843,60.827,60.843,35200000.0
2009-06-09 10:34:00,60.862,60.884,60.862,60.884,17600000.0
2009-06-09 10:35:00,60.892,60.895,60.873,60.884,12800000.0
2009-06-09 10:36:00,60.9,60.9,60.892,60.897,11200000.0
2009-06-09 10:37:00,60.906,60.911,60.903,60.911,19200000.0
2009-06-09 10:38:00,60.92,60.936,60.92,60.934,28800000.0
2009-06-09 10:39:00,60.905,60.91,60.901,60.902,16000000.0
2009-06-09 10:40:00,60.905,60.914,60.904,60.908,24000000.0
2009-06-09 10:41:00,60.918,60.923,60.913,60.923,57600000.0
2009-06-09 10:42:00,60.925,60.93,60.922,60.93,38400000.0
2009-06-09 10:43:00,60.92,60.926,60.903,60.903,9600000.0
2009-06-09 10:44:00,60.889,60.91,60.889,60.91,19200000.0
2009-06-09 10:45:00,60.927,60.927,60.919,60.924,22400000.0
2009-06-09 10:46:00,60.922,60.931,60.922,60.931,28800000.0
2009-06-09 10:47:00,60.943,60.943,60.92,60.934,25600000.0
2009-06-09 10:48:00,60.935,60.96,60.935,60.96,37800000.0
2009-06-09 10:49:00,60.968,60.968,60.947,60.955,25600000.0
2009-06-09 10:50:00,60.94,60.945,60.917,60.917,59200000.0
2009-06-09 10:51:00,60.907,60.914,60.886,60.914,68800000.0
2009-06-09 10:52:00,60.922,60.931,60.92,60.92,35200000.0
2009-06-09 10:53:00,60.925,60.948,60.91,60.948,59200000.0
2009-06-09 10:54:00,60.996,61.005,60.976,60.98,54400000.0
2009-06-09 10:55:00,60.981,60.982,60.971,60.974,41600000.0
2009-06-09 10:56:00,60.981,60.981,60.958,60.969,44800000.0
2009-06-09 10:57:00,60.96,60.969,60.944,60.967,33600000.0
2009-06-09 10:58:00,60.976,60.997,60.976,60.994,40000000.0
2009-06-09 10:59:00,61.021,61.034,61.016,61.034,49600000.0
2009-06-09 11:00:00,61.032,61.032,60.98,60.98,51200000.0
2009-06-09 11:01:00,60.982,60.982,60.975,60.979,12800000.0
2009-06-09 11:02:00,60.987,61.012,60.987,61.009,19600000.0
2009-06-09 11:03:00,61.004,61.035,61.004,61.035,36800000.0
2009-06-09 11:04:00,61.016,61.046,61.016,61.046,27200000.0
2009-06-09 11:05:00,61.069,61.069,61.053,61.058,11200000.0
2009-06-09 11:06:00,61.057,61.07,61.057,61.068,30400000.0
2009-06-09 11:07:00,61.074,61.074,61.052,61.052,46400000.0
2009-06-09 11:08:00,61.056,61.074,61.056,61.074,32000000.0
2009-06-09 11:09:00,61.074,61.078,61.064,61.076,75200000.0
2009-06-09 11:10:00,61.08,61.08,61.066,61.069,36800000.0
2009-06-09 11:11:00,61.064,61.064,61.016,61.016,52800000.0
2009-06-09 11:12:00,61.009,61.014,60.995,61.002,70400000.0
2009-06-09 11:13:00,60.996,60.996,60.964,60.966,12800000.0
2009-06-09 11:14:00,60.971,60.976,60.96,60.975,57600000.0
2009-06-09 11:15:00,60.978,60.997,60.978,60.997,11200000.0
2009-06-09 11:16:00,60.989,60.989,60.979,60.988,17600000.0
2009-06-09 11:17:00,60.974,60.978,60.962,60.97,54400000.0
2009-06-09 11:18:00,60.978,60.99,60.973,60.987,74800000.0
2009-06-09 11:19:00,60.979,60.997,60.963,60.963,56400000.0
2009-06-09 11:20:00,60.99,60.99,60.961,60.961,35200000.0
2009-06-09 11:21:00,60.955,60.955,60.944,60.955,40000000.0
2009-06-09 11:22:00,60.97,60.987,60.967,60.983,41000000.0
2009-06-09 11:23:00,60.99,60.993,60.98,60.983,51200000.0
2009-06-09 11:24:00,60.97,60.982,60.962,60.962,52800000.0
2009-06-09 11:25:00,60.949,60.949,60.921,60.921,35600000.0
2009-06-09 11:26:00,60.913,60.917,60.908,60.908,27200000.0
2009-06-09 11:27:00,60.909,60.909,60.898,60.908,12800000.0
2009-06-09 11:28:00,60.919,60.928,60.904,60.905,41600000.0
2009-06-09 11:29:00,60.909,60.909,60.898,60.906,42600000.0
2009-06-09 11:30:00,60.892,60.892,60.854,60.863,11600000.0
2009-06-09 11:31:00,60.868,60.879,60.859,60.87,26600000.0
2009-06-09 11:32:00,60.881,60.884,60.847,60.847,35200000.0
2009-06-09 11:33:00,60.841,60.843,60.831,60.842,17600000.0
2009-06-09 11:34:00,60.836,60.85,60.814,60.85,33600000.0
2009-06-09 11:35:00,60.839,60.868,60.839,60.868,17600000.0
2009-06-09 11:36:00,60.861,60.864,60.853,60.859,43200000.0
2009-06-09 11:37:00,60.873,60.905,60.873,60.905,41600000.0
2009-06-09 11:38:00,60.917,60.918,60.906,60.908,27200000.0
2009-06-09 11:39:00,60.911,60.929,60.911,60.924,11200000.0
2009-06-09 11:40:00,60.893,60.897,60.881,60.881,22400000.0
2009-06-09 11:41:00,60.891,60.908,60.881,60.885,38400000.0
2009-06-09 11:42:00,60.894,60.894,60.874,60.874,38400000.0
2009-06-09 11:43:00,60.855,60.887,60.851,60.887,17600000.0
2009-06-09 11:44:00,60.89,60.905,60.89,60.897,59200000.0
2009-06-09 11:45:00,60.896,60.91,60.896,60.91,50400000.0
2009-06-09 11:46:00,60.911,60.92,60.904,60.919,11200000.0
2009-06-09 11:47:00,60.905,60.92,60.905,60.907,56800000.0
2009-06-09 11:48:00,60.913,60.933,60.913,60.919,9600000.0
2009-06-09 11:49:00,60.93,60.932,60.924,60.924,41600000.0
2009-06-09 11:50:00,60.938,60.943,60.936,60.943,45200000.0
2009-06-09 11:51:00,60.943,60.943,60.93,60.938,44800000.0
2009-06-09 11:52:00,60.924,60.933,60.919,60.919,32000000.0
2009-06-09 11:53:00,60.929,60.946,60.929,60.946,35200000.0
2009-06-09 11:54:00,60.957,60.966,60.952,60.96,48000000.0
2009-06-09 11:55:00,60.959,60.959,60.951,60.951,44800000.0
2009-06-09 11:56:00,60.95,60.967,60.937,60.967,64000000.0
2009-06-09 11:57:00,60.956,60.963,60.952,60.955,22400000.0
2009-06-09 11:58:00,60.958,60.959,60.95,60.959,41000000.0
2009-06-09 11:59:00,60.96,60.984,60.952,60.984,51200000.0
2009-06-09 12:00:00,60.969,60.979,60.964,60.979,36800000.0
2009-06-09 12:01:00,60.994,61.008,60.994,60.998,19200000.0
2009-06-09 12:02:00,60.997,60.997,60.957,60.957,12800000.0
2009-06-09 12:03:00,60.971,60.981,60.97,60.975,51200000.0
2009-06-09 12:04:00,60.965,60.965,60.952,60.961,24000000.0
2009-06-09 12:05:00,60.937,60.937,60.908,60.908,28800000.0
2009-06-09 12:06:00,60.901,60.901,60.875,60.875,24000000.0
2009-06-09 12:07:00,60.868,60.893,60.868,60.893,20800000.0
2009-06-09 12:08:00,60.897,60.903,60.893,60.902,43200000.0
2009-06-09 12:09:00,60.906,60.91,60.898,60.899,26000000.0
2009-06-09 12:10:00,60.896,60.909,60.889,60.905,11200000.0
2009-06-09 12:11:00,60.919,60.922,60.913,60.914,27200000.0
2009-06-09 12:12:00,60.906,60.91,60.901,60.91,30400000.0
2009-06-09 12:13:00,60.922,60.943,60.922,60.943,14400000.0
2009-06-09 12:14:00,60.954,60.971,60.952,60.971,17600000.0
2009-06-09 12:15:00,60.963,60.982,60.963,60.978,27200000.0
2009-06-09 12:16:00,60.971,60.971,60.96,60.967,27200000.0
2009-06-09 12:17:00,60.967,60.972,60.959,60.966,43200000.0
2009-06-09 12:18:00,60.968,60.968,60.939,60.944,25600000.0
2009-06-09 12:19:00,60.92,60.92,60.882,60.883,35200000.0
2009-06-09 12:20:00,60.872,60.893,60.872,60.893,36800000.0
2009-06-09 12:21:00,60.9,60.911,60.899,60.905,59200000.0
2009-06-09 12:22:00,60.908,60.909,60.897,60.897,30400000.0
2009-06-09 12:23:00,60.888,60.888,60.872,60.872,32400000.0
2009-06-09 12:24:00,60.852,60.871,60.852,60.86,33600000.0
2009-06-09 12:25:00,60.84,60.85,60.838,60.846,22400000.0
2009-06-09 12:26:00,60.843,60.849,60.843,60.846,30400000.0
2009-06-09 12:27:00,60.846,60.859,60.846,60.857,30400000.0
2009-06-09 12:28:00,60.878,60.893,60.874,60.892,60800000.0
2009-06-09 12:29:00,60.819,60.899,60.781,60.821,115200000.0
2009-06-09 12:30:00,60.825,60.928,60.807,60.884,45800000.0
2009-06-09 12:31:00,60.904,60.906,60.899,60.904,70400000.0
2009-06-09 12:32:00,60.905,60.91,60.905,60.907,28800000.0
2009-06-09 12:33:00,60.929,60.938,60.922,60.922,40000000.0
2009-06-09 12:34:00,60.938,60.979,60.938,60.978,27200000.0
2009-06-09 12:35:00,60.988,60.988,60.949,60.956,25600000.0
2009-06-09 12:36:00,60.975,60.987,60.972,60.987,48000000.0
2009-06-09 12:37:00,60.964,60.965,60.95,60.95,14400000.0
2009-06-09 12:38:00,60.925,60.93,60.917,60.917,8000000.0
2009-06-09 12:39:00,60.894,60.894,60.863,60.875,24000000.0
2009-06-09 12:40:00,60.893,60.893,60.883,60.883,16000000.0
2009-06-09 12:41:00,60.867,60.867,60.843,60.843,22400000.0
2009-06-09 12:42:00,60.852,60.857,60.85,60.852,22400000.0
2009-06-09 12:43:00,60.869,60.919,60.869,60.919,36800000.0
2009-06-09 12:44:00,60.916,60.916,60.895,60.895,22400000.0
2009-06-09 12:45:00,60.886,60.898,60.886,60.895,35200000.0
2009-06-09 12:46:00,60.904,60.918,60.904,60.918,44800000.0
2009-06-09 12:47:00,60.921,60.935,60.92,60.92,30400000.0
2009-06-09 12:48:00,60.896,60.902,60.879,60.902,32000000.0
2009-06-09 12:49:00,60.907,60.915,60.888,60.894,40000000.0
2009-06-09 12:50:00,60.885,60.893,60.883,60.893,16000000.0
2009-06-09 12:51:00,60.879,60.902,60.857,60.902,23200000.0
2009-06-09 12:52:00,60.908,60.943,60.908,60.943,25600000.0
2009-06-09 12:53:00,60.95,60.953,60.932,60.932,11200000.0
2009-06-09 12:54:00,60.947,60.949,60.94,60.942,11200000.0
2009-06-09 12:55:00,60.946,60.946,60.926,60.933,24000000.0
2009-06-09 12:56:00,60.943,60.949,60.943,60.947,12800000.0
2009-06-09 12:57:00,60.928,60.933,60.917,60.933,27200000.0
2009-06-09 12:58:00,60.946,60.958,60.94,60.94,12800000.0
2009-06-09 12:59:00,60.949,60.954,60.945,60.953,14400000.0
2009-06-09 13:00:00,60.93,60.93,60.892,60.892,8000000.0
2009-06-09 13:01:00,60.916,60.916,60.898,60.903,17600000.0
2009-06-09 13:02:00,60.896,60.909,60.896,60.903,12800000.0
2009-06-09 13:03:00,60.915,60.926,60.915,60.925,12800000.0
2009-06-09 13:04:00,60.961,60.98,60.961,60.98,16000000.0
2009-06-09 13:05:00,60.989,61.001,60.986,60.992,13200000.0
2009-06-09 13:06:00,61.004,61.015,60.998,61.015,17600000.0
2009-06-09 13:07:00,61.027,61.049,61.027,61.035,12800000.0
2009-06-09 13:08:00,61.045,61.045,61.035,61.036,32000000.0
2009-06-09 13:09:00,61.034,61.036,61.025,61.025,28800000.0
2009-06-09 13:10:00,61.018,61.025,61.013,61.023,32000000.0
2009-06-09 13:11:00,61.02,61.026,61.018,61.026,19200000.0
2009-06-09 13:12:00,61.03,61.055,61.017,61.053,16000000.0
2009-06-09 13:13:00,61.048,61.048,61.039,61.046,11600000.0
2009-06-09 13:14:00,61.051,61.056,61.049,61.056,11200000.0
2009-06-09 13:15:00,61.048,61.049,61.03,61.03,11200000.0
2009-06-09 13:16:00,61.028,61.034,61.028,61.03,25600000.0
2009-06-09 13:17:00,61.034,61.041,61.029,61.03,12800000.0
2009-06-09 13:18:00,61.036,61.044,61.035,61.037,56000000.0
2009-06-09 13:19:00,61.038,61.082,61.038,61.074,8000000.0
2009-06-09 13:20:00,61.092,61.106,61.085,61.085,12800000.0
2009-06-09 13:21:00,61.094,61.094,61.06,61.06,56000000.0
2009-06-09 13:22:00,61.041,61.057,61.041,61.057,11200000.0
2009-06-09 13:23:00,61.053,61.057,61.041,61.041,12800000.0
2009-06-09 13:24:00,61.025,61.035,61.025,61.03,14400000.0
2009-06-09 13:25:00,61.038,61.067,61.03,61.067,33600000.0
2009-06-09 13:26:00,61.095,61.095,61.08,61.093,24000000.0
2009-06-09 13:27:00,61.079,61.081,61.069,61.07,40400000.0
2009-06-09 13:28:00,61.099,61.117,61.099,61.117,20800000.0
2009-06-09 13:29:00,61.113,61.121,61.11,61.11,22400000.0
2009-06-09 13:30:00,61.098,61.104,61.095,61.1,36800000.0
2009-06-09 13:31:00,61.103,61.124,61.101,61.124,11200000.0
2009-06-09 13:32:00,61.16,61.16,61.092,61.092,17600000.0
2009-06-09 13:33:00,61.085,61.088,61.078,61.078,12800000.0
2009-06-09 13:34:00,61.091,61.094,61.085,61.086,12800000.0
2009-06-09 13:35:00,61.094,61.097,61.093,61.097,12800000.0
2009-06-09 13:36:00,61.092,61.1,61.074,61.1,48400000.0
2009-06-09 13:37:00,61.102,61.108,61.097,61.097,24000000.0
2009-06-09 13:38:00,61.1,61.107,61.099,61.107,28800000.0
2009-06-09 13:39:00,61.127,61.137,61.127,61.127,25600000.0
2009-06-09 13:40:00,61.112,61.116,61.097,61.116,9600000.0
2009-06-09 13:41:00,61.133,61.138,61.133,61.133,16000000.0
2009-06-09 13:42:00,61.131,61.146,61.125,61.146,12800000.0
2009-06-09 13:43:00,61.156,61.164,61.153,61.153,25600000.0
2009-06-09 13:44:00,61.174,61.197,61.174,61.184,28800000.0
2009-06-09 13:45:00,61.186,61.22,61.186,61.22,12800000.0
2009-06-09 13:46:00,61.237,61.245,61.237,61.245,9600000.0
2009-06-09 13:47:00,61.241,61.285,61.241,61.251,27200000.0
2009-06-09 13:48:00,61.263,61.289,61.263,61.289,10000000.0
2009-06-09 13:49:00,61.285,61.285,61.25,61.25,33600000.0
2009-06-09 13:50:00,61.237,61.237,61.221,61.225,33600000.0
2009-06-09 13:51:00,61.207,61.216,61.207,61.216,8000000.0
2009-06-09 13:52:00,61.192,61.192,61.148,61.148,40000000.0
2009-06-09 13:53:00,61.129,61.16,61.121,61.16,37200000.0
2009-06-09 13:54:00,61.167,61.229,61.167,61.229,24000000.0
2009-06-09 13:55:00,61.229,61.231,61.202,61.202,11200000.0
2009-06-09 13:56:00,61.187,61.187,61.173,61.184,14400000.0
2009-06-09 13:57:00,61.187,61.203,61.187,61.194,14400000.0
2009-06-09 13:58:00,61.203,61.209,61.201,61.209,32000000.0
2009-06-09 13:59:00,61.212,61.218,61.211,61.213,48000000.0
2009-06-09 14:00:00,61.221,61.221,61.187,61.187,32000000.0
2009-06-09 14:01:00,61.171,61.171,61.158,61.158,14400000.0
2009-06-09 14:02:00,61.167,61.215,61.167,61.215,28800000.0
2009-06-09 14:03:00,61.209,61.225,61.205,61.217,14400000.0
2009-06-09 14:04:00,61.209,61.226,61.209,61.226,9600000.0
2009-06-09 14:05:00,61.228,61.228,61.214,61.223,25600000.0
2009-06-09 14:06:00,61.224,61.224,61.195,61.195,17600000.0
2009-06-09 14:07:00,61.175,61.184,61.175,61.182,12800000.0
2009-06-09 14:08:00,61.179,61.191,61.177,61.191,24000000.0
2009-06-09 14:09:00,61.184,61.184,61.167,61.177,11200000.0
2009-06-09 14:10:00,61.163,61.163,61.15,61.153,17600000.0
2009-06-09 14:11:00,61.139,61.148,61.139,61.147,12800000.0
2009-06-09 14:12:00,61.142,61.152,61.113,61.113,12800000.0
2009-06-09 14:13:00,61.088,61.088,61.052,61.075,24000000.0
2009-06-09 14:14:00,61.063,61.068,61.048,61.05,20800000.0
2009-06-09 14:15:00,61.06,61.06,61.042,61.054,33600000.0
2009-06-09 14:16:00,61.073,61.084,61.069,61.084,27200000.0
2009-06-09 14:17:00,61.091,61.091,61.07,61.07,11200000.0
2009-06-09 14:18:00,61.065,61.065,61.035,61.038,16000000.0
2009-06-09 14:19:00,61.056,61.065,61.055,61.062,40000000.0
2009-06-09 14:20:00,61.069,61.097,61.069,61.094,14400000.0
2009-06-09 14:21:00,61.105,61.137,61.104,61.123,33600000.0
2009-06-09 14:22:00,61.132,61.142,61.131,61.137,14400000.0
2009-06-09 14:23:00,61.142,61.159,61.14,61.159,17600000.0
2009-06-09 14:24:00,61.164,61.177,61.158,61.177,36800000.0
2009-06-09 14:25:00,61.176,61.239,61.176,61.239,12800000.0
2009-06-09 14:26:00,61.248,61.25,61.238,61.25,19200000.0
2009-06-09 14:27:00,61.25,61.261,61.25,61.261,11200000.0
2009-06-09 14:28:00,61.268,61.268,61.251,61.251,11200000.0
2009-06-09 14:29:00,61.243,61.257,61.243,61.254,12800000.0
2009-06-09 14:30:00,61.258,61.263,61.168,61.168,11200000.0
2009-06-09 14:31:00,61.269,61.307,61.211,61.307,16000000.0
2009-06-09 14:32:00,61.307,61.307,61.282,61.282,9600000.0
2009-06-09 14:33:00,61.269,61.282,61.269,61.279,17600000.0
2009-06-09 14:34:00,61.257,61.257,61.204,61.204,17600000.0
2009-06-09 14:35:00,61.205,61.205,61.182,61.182,11200000.0
2009-06-09 14:36:00,61.176,61.188,61.176,61.188,8000000.0
2009-06-09 14:37:00,61.196,61.203,61.194,61.195,12800000.0
2009-06-09 14:38:00,61.211,61.214,61.2,61.212,11200000.0
2009-06-09 14:39:00,61.219,61.228,61.215,61.217,17600000.0
2009-06-09 14:40:00,61.21,61.21,61.188,61.189,16000000.0
2009-06-09 14:41:00,61.182,61.182,61.152,61.156,11200000.0
2009-06-09 14:42:00,61.15,61.175,61.148,61.175,9600000.0
2009-06-09 14:43:00,61.211,61.211,61.186,61.186,17600000.0
2009-06-09 14:44:00,61.192,61.192,61.173,61.181,12800000.0
2009-06-09 14:45:00,61.169,61.182,61.169,61.175,12800000.0
2009-06-09 14:46:00,61.166,61.186,61.162,61.162,17600000.0
2009-06-09 14:47:00,61.154,61.157,61.146,61.146,12800000.0
2009-06-09 14:48:00,61.136,61.137,61.104,61.104,11200000.0
2009-06-09 14:49:00,61.117,61.151,61.117,61.13,16000000.0
2009-06-09 14:50:00,61.164,61.164,61.14,61.14,12800000.0
2009-06-09 14:51:00,61.093,61.093,61.054,61.054,17600000.0
2009-06-09 14:52:00,61.062,61.089,61.062,61.089,14400000.0
2009-06-09 14:53:00,61.086,61.108,61.086,61.108,11200000.0
2009-06-09 14:54:00,61.118,61.118,61.103,61.103,12800000.0
2009-06-09 14:55:00,61.121,61.124,61.094,61.094,11200000.0
2009-06-09 14:56:00,61.086,61.087,61.071,61.087,16000000.0
2009-06-09 14:57:00,61.096,61.105,61.096,61.104,12800000.0
2009-06-09 14:58:00,61.138,61.156,61.138,61.149,14400000.0
2009-06-09 14:59:00,61.151,61.151,61.123,61.125,12800000.0
2009-06-09 15:00:00,61.119,61.123,61.098,61.098,16000000.0
2009-06-09 15:01:00,61.095,61.102,61.075,61.102,17600000.0
2009-06-09 15:02:00,61.092,61.092,61.083,61.086,11200000.0
2009-06-09 15:03:00,61.108,61.121,61.107,61.121,9600000.0
2009-06-09 15:04:00,61.12,61.125,61.107,61.107,16000000.0
2009-06-09 15:05:00,61.092,61.106,61.089,61.106,12800000.0
2009-06-09 15:06:00,61.114,61.126,61.114,61.115,11200000.0
2009-06-09 15:07:00,61.119,61.128,61.115,61.128,11200000.0
2009-06-09 15:08:00,61.115,61.122,61.113,61.113,11200000.0
2009-06-09 15:09:00,61.096,61.103,61.091,61.103,14400000.0
2009-06-09 15:10:00,61.108,61.115,61.102,61.109,16000000.0
2009-06-09 15:11:00,61.112,61.131,61.112,61.131,11200000.0
2009-06-09 15:12:00,61.138,61.192,61.138,61.188,9600000.0
2009-06-09 15:13:00,61.191,61.213,61.188,61.198,12800000.0
2009-06-09 15:14:00,61.184,61.184,61.17,61.178,8000000.0
2009-06-09 15:15:00,61.177,61.177,61.127,61.127,17600000.0
2009-06-09 15:16:00,61.168,61.189,61.168,61.189,12800000.0
2009-06-09 15:17:00,61.209,61.224,61.207,61.207,14400000.0
2009-06-09 15:18:00,61.21,61.236,61.21,61.234,12800000.0
2009-06-09 15:19:00,61.238,61.252,61.225,61.237,16000000.0
2009-06-09 15:20:00,61.244,61.249,61.233,61.241,16000000.0
2009-06-09 15:21:00,61.21,61.21,61.111,61.199,17600000.0
2009-06-09 15:22:00,61.196,61.221,61.195,61.219,11200000.0
2009-06-09 15:23:00,61.21,61.212,61.203,61.209,11200000.0
2009-06-09 15:24:00,61.198,61.201,61.181,61.181,11200000.0
2009-06-09 15:25:00,61.164,61.164,61.155,61.159,12800000.0
2009-06-09 15:26:00,61.158,61.158,61.14,61.146,14400000.0
2009-06-09 15:27:00,61.14,61.145,61.121,61.124,12800000.0
2009-06-09 15:28:00,61.082,61.09,61.068,61.068,12800000.0
2009-06-09 15:29:00,61.082,61.106,61.082,61.098,17600000.0
2009-06-09 15:30:00,61.077,61.077,61.053,61.058,17600000.0
2009-06-09 15:31:00,61.046,61.046,60.995,60.995,12800000.0
2009-06-09 15:32:00,61.022,61.022,61.003,61.017,11200000.0
2009-06-09 15:33:00,61.031,61.057,61.03,61.057,11200000.0
2009-06-09 15:34:00,61.068,61.068,61.042,61.042,11200000.0
2009-06-09 15:35:00,61.056,61.087,61.056,61.087,8000000.0
2009-06-09 15:36:00,61.085,61.122,61.085,61.104,14400000.0
2009-06-09 15:37:00,61.061,61.061,61.004,61.02,16000000.0
2009-06-09 15:38:00,61.023,61.037,61.02,61.037,16000000.0
2009-06-09 15:39:00,61.025,61.064,61.025,61.05,14400000.0
2009-06-09 15:40:00,61.028,61.028,60.972,60.972,12800000.0
2009-06-09 15:41:00,60.991,61.013,60.981,61.013,16000000.0
2009-06-09 15:42:00,61.021,61.021,60.948,61.018,17600000.0
2009-06-09 15:43:00,61.018,61.019,60.999,61.001,12800000.0
2009-06-09 15:44:00,61.002,61.006,60.996,60.999,16000000.0
2009-06-09 15:45:00,61.003,61.076,61.003,61.076,12800000.0
2009-06-09 15:46:00,61.054,61.054,61.015,61.016,11200000.0
2009-06-09 15:47:00,61.016,61.018,61.011,61.017,11200000.0
2009-06-09 15:48:00,61.018,61.042,61.018,61.04,12800000.0
2009-06-09 15:49:00,61.057,61.083,61.057,61.062,11200000.0
2009-06-09 15:50:00,61.055,61.055,61.02,61.02,14800000.0
2009-06-09 15:51:00,60.989,60.989,60.968,60.984,11200000.0
2009-06-09 15:52:00,60.991,60.991,60.97,60.97,11200000.0
2009-06-09 15:53:00,60.957,60.964,60.957,60.961,13200000.0
2009-06-09 15:54:00,60.981,60.986,60.979,60.985,17600000.0
2009-06-09 15:55:00,60.984,60.984,60.965,60.973,17600000.0
2009-06-09 15:56:00,60.969,60.972,60.965,60.972,8000000.0
2009-06-09 15:57:00,60.969,60.97,60.963,60.964,14400000.0
2009-06-09 15:58:00,60.955,60.96,60.934,60.934,11200000.0
2009-06-09 15:59:00,60.928,60.928,60.918,60.918,11200000.0
2009-06-09 16:00:00,60.919,60.935,60.907,60.935,11200000.0
2009-06-09 16:01:00,60.942,60.942,60.928,60.934,11200000.0
2009-06-09 16:02:00,60.933,60.933,60.904,60.907,17600000.0
2009-06-09 16:03:00,60.912,60.921,60.904,60.904,12800000.0
2009-06-09 16:04:00,60.912,60.919,60.854,60.895,11200000.0
2009-06-09 16:05:00,60.888,60.892,60.88,60.892,14800000.0
2009-06-09 16:06:00,60.887,60.887,60.872,60.887,16000000.0
2009-06-09 16:07:00,60.877,60.913,60.876,60.913,11200000.0
2009-06-09 16:08:00,60.911,60.952,60.907,60.952,11200000.0
2009-06-09 16:09:00,60.971,60.971,60.96,60.97,17600000.0
2009-06-09 16:10:00,60.973,60.984,60.972,60.984,12800000.0
2009-06-09 16:11:00,60.977,60.977,60.935,60.94,11200000.0
2009-06-09 16:12:00,60.912,60.912,60.855,60.902,17600000.0
2009-06-09 16:13:00,60.921,60.945,60.915,60.935,11200000.0
2009-06-09 16:14:00,60.955,60.955,60.932,60.937,14800000.0
2009-06-09 16:15:00,60.949,60.949,60.947,60.949,11200000.0
2009-06-09 16:16:00,60.962,60.977,60.957,60.966,11200000.0
2009-06-09 16:17:00,60.935,60.935,60.909,60.909,17600000.0
2009-06-09 16:18:00,60.902,60.905,60.884,60.886,12800000.0
2009-06-09 16:19:00,60.866,60.866,60.847,60.86,11200000.0
2009-06-09 16:20:00,60.857,60.882,60.854,60.854,11200000.0
2009-06-09 16:21:00,60.812,60.819,60.797,60.797,11200000.0
2009-06-09 16:22:00,60.791,60.864,60.791,60.864,11200000.0
2009-06-09 16:23:00,60.871,60.9,60.871,60.9,12800000.0
2009-06-09 16:24:00,60.895,60.895,60.871,60.871,11200000.0
2009-06-09 16:25:00,60.86,60.86,60.819,60.819,12800000.0
2009-06-09 16:26:00,60.815,60.831,60.815,60.829,12800000.0
2009-06-09 16:27:00,60.838,60.85,60.835,60.846,17600000.0
2009-06-09 16:28:00,60.866,60.886,60.866,60.886,11200000.0
2009-06-09 16:29:00,60.892,60.902,60.892,60.9,14800000.0
2009-06-09 16:30:00,60.908,60.908,60.893,60.894,14400000.0
2009-06-09 16:31:00,60.89,60.902,60.89,60.892,14400000.0
2009-06-09 16:32:00,60.882,60.882,60.85,60.859,8000000.0
2009-06-09 16:33:00,60.862,60.867,60.858,60.867,9600000.0
2009-06-09 16:34:00,60.869,60.887,60.861,60.882,17600000.0
2009-06-09 16:35:00,60.896,60.896,60.876,60.887,12800000.0
2009-06-09 16:36:00,60.884,60.884,60.87,60.873,11200000.0
2009-06-09 16:37:00,60.874,60.88,60.87,60.875,12800000.0
2009-06-09 16:38:00,60.857,60.857,60.84,60.84,14400000.0
2009-06-09 16:39:00,60.832,60.863,60.829,60.863,12800000.0
2009-06-09 16:40:00,60.88,60.929,60.88,60.914,17600000.0
2009-06-09 16:41:00,60.932,60.932,60.923,60.926,12800000.0
2009-06-09 16:42:00,60.942,60.963,60.942,60.954,11200000.0
2009-06-09 16:43:00,60.957,60.962,60.951,60.951,12800000.0
2009-06-09 16:44:00,60.956,60.964,60.951,60.955,11200000.0
2009-06-09 16:45:00,60.938,60.968,60.938,60.968,11200000.0
2009-06-09 16:46:00,60.958,60.969,60.949,60.967,14400000.0
2009-06-09 16:47:00,60.963,60.968,60.955,60.961,17600000.0
2009-06-09 16:48:00,60.957,60.957,60.932,60.936,11200000.0
2009-06-09 16:49:00,60.906,60.909,60.888,60.888,12800000.0
2009-06-09 16:50:00,60.867,60.867,60.848,60.849,18000000.0
2009-06-09 16:51:00,60.829,60.829,60.753,60.753,11200000.0
2009-06-09 16:52:00,60.815,60.82,60.8,60.81,17600000.0
2009-06-09 16:53:00,60.824,60.835,60.82,60.833,17600000.0
2009-06-09 16:54:00,60.842,60.847,60.832,60.834,11200000.0
2009-06-09 16:55:00,60.83,60.838,60.83,60.836,14400000.0
2009-06-09 16:56:00,60.832,60.84,60.816,60.816,12200000.0
2009-06-09 16:57:00,60.816,60.822,60.812,60.82,16000000.0
2009-06-09 16:58:00,60.824,60.835,60.824,60.83,12800000.0
2009-06-09 16:59:00,60.841,60.847,60.832,60.836,12800000.0
2009-06-09 17:00:00,60.81,60.813,60.788,60.789,11200000.0
2009-06-09 17:01:00,60.778,60.783,60.69,60.776,12800000.0
2009-06-09 17:02:00,60.76,60.763,60.753,60.757,16000000.0
2009-06-09 17:03:00,60.774,60.803,60.774,60.803,11200000.0
2009-06-09 17:04:00,60.82,60.85,60.82,60.85,11200000.0
2009-06-09 17:05:00,60.848,60.848,60.833,60.833,17600000.0
2009-06-09 17:06:00,60.822,60.824,60.797,60.821,11200000.0
2009-06-09 17:07:00,60.827,60.849,60.827,60.844,11200000.0
2009-06-09 17:08:00,60.849,60.889,60.849,60.887,17600000.0
2009-06-09 17:09:00,60.873,60.89,60.873,60.89,16000000.0
2009-06-09 17:10:00,60.902,60.903,60.863,60.863,11200000.0
2009-06-09 17:11:00,60.879,60.888,60.879,60.886,12800000.0
2009-06-09 17:12:00,60.88,60.88,60.849,60.869,12800000.0
2009-06-09 17:13:00,60.87,60.87,60.858,60.858,12800000.0
2009-06-09 17:14:00,60.835,60.835,60.824,60.829,12800000.0
2009-06-09 17:15:00,60.797,60.81,60.793,60.81,12800000.0
2009-06-09 17:16:00,60.8,60.816,60.8,60.809,11200000.0
2009-06-09 17:17:00,60.83,60.873,60.83,60.873,11600000.0
2009-06-09 17:18:00,60.897,60.927,60.897,60.925,12800000.0
2009-06-09 17:19:00,60.946,60.946,60.92,60.92,8000000.0
2009-06-09 17:20:00,60.901,60.901,60.855,60.855,11200000.0
2009-06-09 17:21:00,60.886,60.906,60.883,60.892,12800000.0
2009-06-09 17:22:00,60.881,60.894,60.805,60.892,11600000.0
2009-06-09 17:23:00,60.899,60.914,60.899,60.913,11600000.0
2009-06-09 17:24:00,60.922,60.935,60.922,60.931,11200000.0
2009-06-09 17:25:00,60.935,60.959,60.935,60.959,11600000.0
2009-06-09 17:26:00,60.964,60.97,60.959,60.959,11200000.0
2009-06-09 17:27:00,60.957,60.969,60.93,60.93,17600000.0
2009-06-09 17:28:00,60.941,61.01,60.941,61.01,12800000.0
2009-06-09 17:29:00,60.979,61.003,60.964,60.964,12800000.0
2009-06-09 17:30:00,60.978,60.978,60.967,60.97,11200000.0
2009-06-09 17:31:00,60.963,60.985,60.963,60.985,13200000.0
2009-06-09 17:32:00,60.99,60.998,60.987,60.997,11200000.0
2009-06-09 17:33:00,61.002,61.008,60.999,61.007,12800000.0
2009-06-09 17:34:00,61.013,61.017,60.999,61.017,11200000.0
2009-06-09 17:35:00,60.998,60.998,60.992,60.998,12800000.0
2009-06-09 17:36:00,61.013,61.013,61.0,61.008,11200000.0
2009-06-09 17:37:00,61.001,61.004,60.997,61.0,9600000.0
2009-06-09 17:38:00,61.007,61.015,60.991,60.998,17600000.0
2009-06-09 17:39:00,60.997,61.013,60.997,61.007,17600000.0
2009-06-09 17:40:00,61.009,61.011,61.006,61.011,11200000.0
2009-06-09 17:41:00,61.024,61.024,61.001,61.018,11200000.0
2009-06-09 17:42:00,61.02,61.025,61.015,61.023,11200000.0
2009-06-09 17:43:00,61.031,61.032,61.013,61.013,12800000.0
2009-06-09 17:44:00,61.013,61.028,61.013,61.017,12800000.0
2009-06-09 17:45:00,61.001,61.013,61.0,61.004,11200000.0
2009-06-09 17:46:00,61.012,61.012,60.962,60.962,12800000.0
2009-06-09 17:47:00,60.957,60.957,60.907,60.907,12800000.0
2009-06-09 17:48:00,60.906,60.913,60.901,60.91,11200000.0
2009-06-09 17:49:00,60.909,60.911,60.896,60.896,11200000.0
2009-06-09 17:50:00,60.892,60.905,60.885,60.885,12800000.0
2009-06-09 17:51:00,60.89,60.907,60.89,60.895,11200000.0
2009-06-09 17:52:00,60.909,60.933,60.906,60.933,13200000.0
2009-06-09 17:53:00,60.93,60.939,60.926,60.929,17600000.0
2009-06-09 17:54:00,60.935,60.945,60.925,60.925,8000000.0
2009-06-09 17:55:00,60.917,60.917,60.897,60.907,12800000.0
2009-06-09 17:56:00,60.898,60.947,60.898,60.947,11200000.0
2009-06-09 17:57:00,60.963,60.963,60.932,60.94,16000000.0
2009-06-09 17:58:00,60.916,60.92,60.903,60.903,12800000.0
2009-06-09 17:59:00,60.896,60.906,60.885,60.906,11200000.0
2009-06-09 18:00:00,60.903,60.936,60.903,60.936,17600000.0
2009-06-09 18:01:00,60.959,60.978,60.879,60.946,17600000.0
2009-06-09 18:02:00,60.937,60.959,60.934,60.959,8000000.0
2009-06-09 18:03:00,60.96,60.972,60.957,60.972,12800000.0
2009-06-09 18:04:00,60.964,60.965,60.956,60.956,11200000.0
2009-06-09 18:05:00,60.944,60.964,60.944,60.964,17600000.0
2009-06-09 18:06:00,60.993,60.993,60.976,60.976,12800000.0
2009-06-09 18:07:00,60.999,61.009,60.988,61.009,11200000.0
2009-06-09 18:08:00,61.015,61.029,61.013,61.016,16000000.0
2009-06-09 18:09:00,61.013,61.013,60.984,61.004,16000000.0
2009-06-09 18:10:00,61.019,61.019,60.998,61.008,12800000.0
2009-06-09 18:11:00,60.997,61.005,60.99,60.994,11200000.0
2009-06-09 18:12:00,60.995,61.002,60.989,60.989,12800000.0
2009-06-09 18:13:00,60.968,60.984,60.968,60.972,11200000.0
2009-06-09 18:14:00,60.965,60.975,60.965,60.966,12800000.0
2009-06-09 18:15:00,60.932,60.932,60.916,60.916,8000000.0
2009-06-09 18:16:00,60.903,60.904,60.899,60.903,12800000.0
2009-06-09 18:17:00,60.912,60.912,60.901,60.91,11200000.0
2009-06-09 18:18:00,60.912,60.919,60.912,60.919,11200000.0
2009-06-09 18:19:00,60.917,60.935,60.917,60.925,16000000.0
2009-06-09 18:20:00,60.908,60.926,60.908,60.926,12800000.0
2009-06-09 18:21:00,60.928,60.961,60.927,60.961,11200000.0
2009-06-09 18:22:00,60.983,61.046,60.952,61.046,16000000.0
2009-06-09 18:23:00,61.031,61.031,61.014,61.014,16000000.0
2009-06-09 18:24:00,61.042,61.07,61.042,61.063,12800000.0
2009-06-09 18:25:00,61.078,61.126,61.078,61.126,11200000.0
2009-06-09 18:26:00,61.134,61.134,61.122,61.13,12800000.0
2009-06-09 18:27:00,61.124,61.139,61.106,61.106,14400000.0
2009-06-09 18:28:00,61.088,61.094,61.081,61.081,12800000.0
2009-06-09 18:29:00,61.064,61.064,61.053,61.061,12800000.0
2009-06-09 18:30:00,61.067,61.088,61.067,61.088,11200000.0
2009-06-09 18:31:00,61.08,61.081,61.06,61.06,12800000.0
2009-06-09 18:32:00,61.053,61.053,61.037,61.045,11200000.0
2009-06-09 18:33:00,61.043,61.043,61.025,61.028,11200000.0
2009-06-09 18:34:00,61.006,61.014,60.991,61.014,12800000.0
2009-06-09 18:35:00,61.016,61.019,61.005,61.005,13200000.0
2009-06-09 18:36:00,60.999,60.999,60.984,60.989,12800000.0
2009-06-09 18:37:00,60.984,60.991,60.98,60.985,17600000.0
2009-06-09 18:38:00,60.978,60.978,60.956,60.956,11200000.0
2009-06-09 18:39:00,60.962,60.962,60.949,60.96,16000000.0
2009-06-09 18:40:00,60.952,60.954,60.944,60.954,12800000.0
2009-06-09 18:41:00,60.968,60.981,60.968,60.981,14800000.0
2009-06-09 18:42:00,60.974,60.974,60.96,60.971,11200000.0
2009-06-09 18:43:00,60.97,60.981,60.97,60.971,12800000.0
2009-06-09 18:44:00,60.968,60.973,60.956,60.967,11200000.0
2009-06-09 18:45:00,60.994,61.007,60.994,61.002,11200000.0
2009-06-09 18:46:00,61.011,61.056,61.011,61.056,11200000.0
2009-06-09 18:47:00,61.059,61.061,61.043,61.061,12800000.0
2009-06-09 18:48:00,61.074,61.074,61.055,61.061,12800000.0
2009-06-09 18:49:00,61.056,61.056,61.048,61.049,12800000.0
2009-06-09 18:50:00,61.044,61.056,61.029,61.029,18000000.0
2009-06-09 18:51:00,61.019,61.019,61.008,61.014,12800000.0
2009-06-09 18:52:00,60.991,60.996,60.991,60.991,12800000.0
2009-06-09 18:53:00,60.984,61.0,60.984,60.999,12800000.0
2009-06-09 18:54:00,60.993,61.003,60.993,61.0,11200000.0
2009-06-09 18:55:00,61.007,61.019,61.007,61.01,11200000.0
2009-06-09 18:56:00,61.01,61.016,60.994,60.999,16000000.0
2009-06-09 18:57:00,61.01,61.016,61.001,61.01,11200000.0
2009-06-09 18:58:00,61.012,61.034,61.012,61.034,11200000.0
2009-06-09 18:59:00,61.037,61.046,61.037,61.043,17600000.0
2009-06-09 19:00:00,61.044,61.049,61.044,61.047,12800000.0
2009-06-09 19:01:00,61.038,61.048,61.038,61.042,12800000.0
2009-06-09 19:02:00,61.035,61.056,61.035,61.053,11200000.0
2009-06-09 19:03:00,61.071,61.071,61.041,61.041,12800000.0
2009-06-09 19:04:00,61.057,61.074,61.054,61.058,16000000.0
2009-06-09 19:05:00,61.055,61.055,60.985,60.985,14400000.0
2009-06-09 19:06:00,60.974,60.984,60.964,60.964,16000000.0
2009-06-09 19:07:00,60.967,61.006,60.962,61.006,11600000.0
2009-06-09 19:08:00,61.024,61.037,61.019,61.035,17600000.0
2009-06-09 19:09:00,61.038,61.047,61.032,61.032,12800000.0
2009-06-09 19:10:00,61.046,61.046,61.025,61.046,17600000.0
2009-06-09 19:11:00,61.049,61.067,61.049,61.064,12800000.0
2009-06-09 19:12:00,61.038,61.038,61.003,61.013,11200000.0
2009-06-09 19:13:00,61.018,61.04,61.018,61.031,11200000.0
2009-06-09 19:14:00,61.039,61.06,61.039,61.054,16000000.0
2009-06-09 19:15:00,61.057,61.06,61.043,61.043,12800000.0
2009-06-09 19:16:00,61.028,61.035,61.023,61.023,12800000.0
2009-06-09 19:17:00,61.027,61.027,61.021,61.025,12800000.0
2009-06-09 19:18:00,61.026,61.034,61.024,61.024,18000000.0
2009-06-09 19:19:00,61.042,61.054,61.035,61.054,16000000.0
2009-06-09 19:20:00,61.072,61.074,61.045,61.045,16000000.0
2009-06-09 19:21:00,61.055,61.058,61.047,61.058,16000000.0
2009-06-09 19:22:00,61.059,61.059,61.047,61.047,11200000.0
2009-06-09 19:23:00,61.047,61.057,61.047,61.051,17600000.0
2009-06-09 19:24:00,61.042,61.045,61.026,61.03,18000000.0
2009-06-09 19:25:00,61.035,61.067,61.035,61.067,17600000.0
2009-06-09 19:26:00,61.066,61.069,61.05,61.05,11600000.0
2009-06-09 19:27:00,61.042,61.046,61.036,61.036,11200000.0
2009-06-09 19:28:00,61.028,61.042,61.024,61.042,12800000.0
2009-06-09 19:29:00,61.064,61.067,61.052,61.052,11200000.0
2009-06-09 19:30:00,61.065,61.074,61.065,61.07,14400000.0
2009-06-09 19:31:00,61.066,61.076,61.064,61.074,17600000.0
2009-06-09 19:32:00,61.078,61.089,61.069,61.069,12800000.0
2009-06-09 19:33:00,61.087,61.113,61.087,61.113,12800000.0
2009-06-09 19:34:00,61.126,61.134,61.124,61.134,9600000.0
2009-06-09 19:35:00,61.161,61.161,61.14,61.152,17600000.0
2009-06-09 19:36:00,61.133,61.133,61.118,61.118,11200000.0
2009-06-09 19:37:00,61.11,61.113,61.105,61.105,11200000.0
2009-06-09 19:38:00,61.093,61.105,61.091,61.104,9600000.0
2009-06-09 19:39:00,61.093,61.095,61.091,61.094,11200000.0
2009-06-09 19:40:00,61.092,61.104,61.086,61.097,14400000.0
2009-06-09 19:41:00,61.08,61.084,61.07,61.084,12800000.0
2009-06-09 19:42:00,61.099,61.105,61.095,61.102,12800000.0
2009-06-09 19:43:00,61.097,61.103,61.095,61.101,11200000.0
2009-06-09 19:44:00,61.094,61.106,61.083,61.106,16000000.0
2009-06-09 19:45:00,61.106,61.106,61.092,61.1,11200000.0
2009-06-09 19:46:00,61.092,61.094,61.083,61.083,8000000.0
2009-06-09 19:47:00,61.076,61.092,61.076,61.078,16000000.0
2009-06-09 19:48:00,61.088,61.089,61.08,61.084,11200000.0
2009-06-09 19:49:00,61.077,61.077,61.056,61.074,12800000.0
2009-06-09 19:50:00,61.081,61.084,61.067,61.067,12800000.0
2009-06-09 19:51:00,61.078,61.086,61.073,61.086,12800000.0
2009-06-09 19:52:00,61.1,61.105,61.094,61.105,11200000.0
2009-06-09 19:53:00,61.108,61.108,61.094,61.099,17600000.0
2009-06-09 19:54:00,61.105,61.125,61.105,61.108,14400000.0
2009-06-09 19:55:00,61.121,61.158,61.121,61.158,11200000.0
2009-06-09 19:56:00,61.157,61.184,61.15,61.184,11200000.0
2009-06-09 19:57:00,61.196,61.196,61.18,61.188,12800000.0
2009-06-09 19:58:00,61.182,61.182,61.176,61.176,8000000.0
2009-06-09 19:59:00,61.145,61.165,61.125,61.139,14400000.0
2009-06-09 20:00:00,61.163,61.169,61.148,61.148,13200000.0
2009-06-09 20:01:00,61.149,61.152,61.14,61.14,11200000.0
2009-06-09 20:02:00,61.133,61.133,61.097,61.097,9600000.0
2009-06-09 20:03:00,61.104,61.118,61.104,61.118,8000000.0
2009-06-09 20:04:00,61.137,61.159,61.136,61.159,12800000.0
2009-06-09 20:05:00,61.161,61.17,61.161,61.163,12800000.0
2009-06-09 20:06:00,61.151,61.156,61.134,61.156,12800000.0
2009-06-09 20:07:00,61.145,61.157,61.145,61.157,16000000.0
2009-06-09 20:08:00,61.162,61.162,61.149,61.155,12800000.0
2009-06-09 20:09:00,61.145,61.156,61.138,61.156,8000000.0
2009-06-09 20:10:00,61.153,61.16,61.142,61.142,18000000.0
2009-06-09 20:11:00,61.138,61.138,61.126,61.128,8000000.0
2009-06-09 20:12:00,61.115,61.137,61.115,61.134,14400000.0
2009-06-09 20:13:00,61.153,61.166,61.153,61.163,11200000.0
2009-06-09 20:14:00,61.173,61.181,61.169,61.181,8000000.0
2009-06-09 20:15:00,61.156,61.156,61.142,61.142,11600000.0
2009-06-09 20:16:00,61.144,61.155,61.14,61.155,12800000.0
2009-06-09 20:17:00,61.162,61.167,61.161,61.167,12800000.0
2009-06-09 20:18:00,61.161,61.163,61.153,61.16,12800000.0
2009-06-09 20:19:00,61.156,61.203,61.156,61.203,11200000.0
2009-06-09 20:20:00,61.206,61.211,61.198,61.199,11200000.0
2009-06-09 20:21:00,61.219,61.223,61.202,61.204,11200000.0
2009-06-09 20:22:00,61.186,61.186,61.159,61.18,11200000.0
2009-06-09 20:23:00,61.143,61.147,61.136,61.142,16000000.0
2009-06-09 20:24:00,61.149,61.149,61.119,61.119,16000000.0
2009-06-09 20:25:00,61.115,61.116,61.098,61.116,12800000.0
2009-06-09 20:26:00,61.107,61.107,61.099,61.099,17600000.0
2009-06-09 20:27:00,61.137,61.148,61.137,61.148,12800000.0
2009-06-09 20:28:00,61.105,61.105,61.081,61.088,17600000.0
2009-06-09 20:29:00,61.102,61.106,61.083,61.083,12800000.0
2009-06-09 20:30:00,61.097,61.097,61.078,61.078,14400000.0
2009-06-09 20:31:00,61.074,61.088,61.074,61.088,14400000.0
2009-06-09 20:32:00,61.099,61.113,61.099,61.113,8000000.0
2009-06-09 20:33:00,61.128,61.136,61.121,61.125,16000000.0
2009-06-09 20:34:00,61.136,61.18,61.123,61.18,9600000.0
2009-06-09 20:35:00,61.168,61.169,61.148,61.149,16000000.0
2009-06-09 20:36:00,61.141,61.153,61.138,61.153,11200000.0
2009-06-09 20:37:00,61.148,61.152,61.137,61.137,8000000.0
2009-06-09 20:38:00,61.132,61.134,61.117,61.117,13200000.0
2009-06-09 20:39:00,61.123,61.141,61.123,61.141,8000000.0
2009-06-09 20:40:00,61.146,61.158,61.146,61.146,12800000.0
2009-06-09 20:41:00,61.139,61.147,61.139,61.146,9000000.0
2009-06-09 20:42:00,61.157,61.157,61.149,61.149,12800000.0
2009-06-09 20:43:00,61.146,61.146,61.123,61.125,8000000.0
2009-06-09 20:44:00,61.077,61.077,60.985,61.065,11200000.0
2009-06-09 20:45:00,61.077,61.077,61.054,61.069,8400000.0
2009-06-09 20:46:00,61.066,61.07,61.063,61.063,12200000.0
2009-06-09 20:47:00,61.059,61.059,61.043,61.043,11200000.0
2009-06-09 20:48:00,61.044,61.047,61.04,61.046,13200000.0
2009-06-09 20:49:00,61.052,61.06,61.04,61.06,11200000.0
2009-06-09 20:50:00,61.064,61.077,61.064,61.077,12800000.0
2009-06-09 20:51:00,61.091,61.098,61.085,61.086,11200000.0
2009-06-09 20:52:00,61.087,61.092,61.087,61.09,11200000.0
2009-06-09 20:53:00,61.093,61.101,61.093,61.099,12800000.0
2009-06-09 20:54:00,61.098,61.101,61.083,61.1,11200000.0
2009-06-09 20:55:00,61.082,61.082,61.057,61.061,13200000.0
2009-06-09 20:56:00,61.071,61.078,61.048,61.048,12800000.0
2009-06-09 20:57:00,61.021,61.031,61.021,61.023,11200000.0
2009-06-09 20:58:00,61.023,61.041,61.011,61.039,17600000.0
2009-06-09 20:59:00,61.041,61.067,60.947,61.054,14400000.0
2009-06-09 21:00:00,61.057,61.057,61.035,61.055,12800000.0
2009-06-09 21:01:00,61.078,61.09,61.074,61.08,17600000.0
2009-06-09 21:02:00,61.08,61.097,61.08,61.097,11200000.0
2009-06-09 21:03:00,61.095,61.095,61.083,61.083,12800000.0
2009-06-09 21:04:00,61.072,61.079,61.061,61.061,11200000.0
2009-06-09 21:05:00,61.082,61.093,61.076,61.093,14400000.0
2009-06-09 21:06:00,61.103,61.103,61.082,61.092,17600000.0
2009-06-09 21:07:00,61.091,61.095,61.079,61.095,12800000.0
2009-06-09 21:08:00,61.079,61.086,61.062,61.07,12800000.0
2009-06-09 21:09:00,61.091,61.099,61.091,61.095,12800000.0
2009-06-09 21:10:00,61.093,61.093,61.062,61.076,12800000.0
2009-06-09 21:11:00,61.082,61.094,61.079,61.091,12800000.0
2009-06-09 21:12:00,61.1,61.108,61.1,61.105,12800000.0
2009-06-09 21:13:00,61.112,61.113,61.097,61.097,11200000.0
2009-06-09 21:14:00,61.093,61.093,61.077,61.077,17600000.0
2009-06-09 21:15:00,61.089,61.089,61.067,61.073,17600000.0
2009-06-09 21:16:00,61.088,61.094,61.084,61.087,12800000.0
2009-06-09 21:17:00,61.097,61.097,61.076,61.083,12800000.0
2009-06-09 21:18:00,61.079,61.079,61.067,61.067,8000000.0
2009-06-09 21:19:00,61.078,61.091,61.061,61.061,12800000.0
2009-06-09 21:20:00,61.073,61.083,61.069,61.071,9600000.0
2009-06-09 21:21:00,61.082,61.085,61.079,61.084,9600000.0
2009-06-09 21:22:00,61.088,61.089,61.08,61.084,12800000.0
2009-06-09 21:23:00,61.084,61.091,61.074,61.081,17600000.0
2009-06-09 21:24:00,61.105,61.105,61.08,61.08,12800000.0
2009-06-09 21:25:00,61.067,61.074,61.065,61.074,11200000.0
2009-06-09 21:26:00,61.048,61.051,61.032,61.037,17600000.0
2009-06-09 21:27:00,61.037,61.041,61.034,61.037,11200000.0
2009-06-09 21:28:00,61.013,61.034,61.013,61.023,12800000.0
2009-06-09 21:29:00,61.018,61.036,61.018,61.036,12800000.0
2009-06-09 21:30:00,61.043,61.049,61.04,61.047,12800000.0
2009-06-09 21:31:00,61.045,61.052,61.04,61.052,11200000.0
2009-06-09 21:32:00,61.051,61.051,61.041,61.043,11200000.0
2009-06-09 21:33:00,61.043,61.053,61.043,61.053,11200000.0
2009-06-09 21:34:00,61.052,61.055,61.03,61.046,11200000.0
2009-06-09 21:35:00,61.07,61.075,61.068,61.068,11200000.0
2009-06-09 21:36:00,61.067,61.069,61.057,61.057,17600000.0
2009-06-09 21:37:00,61.077,61.092,61.077,61.089,12800000.0
2009-06-09 21:38:00,61.095,61.099,61.094,61.094,12800000.0
2009-06-09 21:39:00,61.081,61.087,61.078,61.083,12800000.0
2009-06-09 21:40:00,61.083,61.083,61.059,61.059,9600000.0
2009-06-09 21:41:00,61.062,61.068,61.062,61.062,14400000.0
2009-06-09 21:42:00,61.061,61.061,61.051,61.059,9600000.0
2009-06-09 21:43:00,61.055,61.061,61.051,61.059,17600000.0
2009-06-09 21:44:00,61.061,61.072,61.053,61.053,9600000.0
2009-06-09 21:45:00,61.05,61.071,61.05,61.058,14400000.0
2009-06-09 21:46:00,61.058,61.081,61.058,61.081,8000000.0
2009-06-09 21:47:00,61.084,61.085,61.072,61.072,12800000.0
2009-06-09 21:48:00,61.078,61.078,61.068,61.078,8000000.0
2009-06-09 21:49:00,61.078,61.079,61.068,61.079,14400000.0
2009-06-09 21:50:00,61.082,61.087,61.08,61.08,11200000.0
2009-06-09 21:51:00,61.077,61.078,60.985,61.07,12800000.0
2009-06-09 21:52:00,61.086,61.096,61.086,61.095,12800000.0
2009-06-09 21:53:00,61.091,61.094,61.082,61.082,17600000.0
2009-06-09 21:54:00,61.085,61.085,61.057,61.057,14400000.0
2009-06-09 21:55:00,61.053,61.054,61.043,61.043,11200000.0
2009-06-09 21:56:00,61.056,61.066,61.04,61.066,12800000.0
2009-06-09 21:57:00,61.041,61.044,61.037,61.037,12800000.0
2009-06-09 21:58:00,61.028,61.028,61.008,61.008,16000000.0
2009-06-09 21:59:00,61.013,61.035,61.013,61.035,14400000.0
2009-06-09 22:00:00,61.033,61.038,61.022,61.028,12800000.0
2009-06-09 22:01:00,61.037,61.037,61.014,61.021,12600000.0
2009-06-09 22:02:00,61.019,61.041,61.019,61.037,12800000.0
2009-06-09 22:03:00,61.018,61.042,61.013,61.042,11200000.0
2009-06-09 22:04:00,60.985,61.052,60.985,61.04,11200000.0
2009-06-09 22:05:00,61.024,61.026,61.021,61.025,17600000.0
2009-06-09 22:06:00,61.033,61.038,61.028,61.028,17600000.0
2009-06-09 22:07:00,61.032,61.038,61.026,61.028,12800000.0
2009-06-09 22:08:00,61.014,61.038,61.014,61.038,11200000.0
2009-06-09 22:09:00,61.027,61.045,61.027,61.038,11200000.0
2009-06-09 22:10:00,61.041,61.041,61.03,61.03,17600000.0
2009-06-09 22:11:00,61.048,61.053,61.042,61.042,15200000.0
2009-06-09 22:12:00,61.02,61.048,61.02,61.039,11200000.0
2009-06-09 22:13:00,61.041,61.052,61.038,61.04,16000000.0
2009-06-09 22:14:00,61.037,61.053,61.035,61.035,16000000.0
2009-06-09 22:15:00,61.052,61.058,61.051,61.056,13200000.0
2009-06-09 22:16:00,61.058,61.061,61.052,61.056,12800000.0
2009-06-09 22:17:00,61.051,61.061,61.051,61.052,11200000.0
2009-06-09 22:18:00,61.053,61.061,61.053,61.061,12800000.0
2009-06-09 22:19:00,61.058,61.061,61.054,61.056,14400000.0
2009-06-09 22:20:00,61.052,61.052,61.038,61.042,11600000.0
2009-06-09 22:21:00,61.049,61.066,61.045,61.066,12800000.0
2009-06-09 22:22:00,61.075,61.078,61.072,61.078,11200000.0
2009-06-09 22:23:00,61.071,61.072,61.058,61.058,12800000.0
2009-06-09 22:24:00,61.039,61.056,61.039,61.048,12800000.0
2009-06-09 22:25:00,61.058,61.058,61.047,61.05,17600000.0
2009-06-09 22:26:00,61.026,61.047,61.024,61.047,11200000.0
2009-06-09 22:27:00,61.047,61.055,61.047,61.055,8000000.0
2009-06-09 22:28:00,61.054,61.054,61.041,61.044,18000000.0
2009-06-09 22:29:00,61.053,61.056,61.044,61.054,9600000.0
2009-06-09 22:30:00,61.058,61.058,61.047,61.047,12800000.0
2009-06-09 22:31:00,61.034,61.049,61.03,61.03,11200000.0
2009-06-09 22:32:00,61.048,61.052,61.035,61.052,12800000.0
2009-06-09 22:33:00,61.048,61.048,61.036,61.039,12800000.0
2009-06-09 22:34:00,61.035,61.038,61.028,61.036,12800000.0
2009-06-09 22:35:00,61.03,61.03,61.019,61.02,11200000.0
2009-06-09 22:36:00,60.999,61.025,60.999,61.025,12800000.0
2009-06-09 22:37:00,61.018,61.031,61.014,61.019,16000000.0
2009-06-09 22:38:00,61.003,61.024,60.997,61.014,17600000.0
2009-06-09 22:39:00,61.025,61.025,61.019,61.024,11200000.0
2009-06-09 22:40:00,61.009,61.042,61.009,61.035,15400000.0
2009-06-09 22:41:00,61.019,61.019,60.999,61.003,12800000.0
2009-06-09 22:42:00,60.994,60.994,60.979,60.979,11200000.0
2009-06-09 22:43:00,60.993,61.001,60.989,60.992,11200000.0
2009-06-09 22:44:00,60.975,60.995,60.962,60.975,16000000.0
2009-06-09 22:45:00,60.987,60.992,60.982,60.989,12800000.0
2009-06-09 22:46:00,60.984,60.997,60.982,60.982,12800000.0
2009-06-09 22:47:00,60.992,61.003,60.988,60.988,12800000.0
2009-06-09 22:48:00,60.987,60.996,60.981,60.981,12800000.0
2009-06-09 22:49:00,60.985,60.998,60.985,60.996,11200000.0
2009-06-09 22:50:00,60.993,60.999,60.973,60.973,11200000.0
2009-06-09 22:51:00,60.963,60.994,60.963,60.994,13200000.0
2009-06-09 22:52:00,60.991,60.993,60.974,60.993,14800000.0
2009-06-09 22:53:00,60.988,60.99,60.979,60.984,11200000.0
2009-06-09 22:54:00,60.975,60.977,60.967,60.974,11200000.0
2009-06-09 22:55:00,60.985,61.01,60.985,61.01,13200000.0
2009-06-09 22:56:00,61.018,61.019,61.001,61.017,12800000.0
2009-06-09 22:57:00,61.01,61.051,61.01,61.043,11200000.0
2009-06-09 22:58:00,61.032,61.043,61.024,61.043,14400000.0
2009-06-09 22:59:00,61.024,61.029,61.007,61.009,11200000.0
2009-06-09 23:00:00,61.0,61.002,60.996,60.996,12800000.0
2009-06-09 23:01:00,60.97,60.971,60.959,60.959,11200000.0
2009-06-09 23:02:00,60.97,60.984,60.97,60.983,12800000.0
2009-06-09 23:03:00,60.981,60.992,60.978,60.992,17600000.0
2009-06-09 23:04:00,60.984,60.984,60.978,60.978,11200000.0
2009-06-09 23:05:00,60.973,60.984,60.959,60.984,11200000.0
2009-06-09 23:06:00,60.985,60.997,60.985,60.987,17600000.0
2009-06-09 23:07:00,61.023,61.057,61.023,61.03,12800000.0
2009-06-09 23:08:00,61.009,61.015,61.004,61.015,11200000.0
2009-06-09 23:09:00,61.033,61.077,61.033,61.077,11200000.0
2009-06-09 23:10:00,61.07,61.07,61.07,61.07,17600000.0
2009-06-09 23:11:00,61.084,61.087,61.074,61.076,17600000.0
2009-06-09 23:12:00,61.037,61.037,61.021,61.027,8000000.0
2009-06-09 23:13:00,61.015,61.02,61.015,61.018,8000000.0
2009-06-09 23:14:00,61.039,61.039,61.018,61.018,8000000.0
2009-06-09 23:15:00,60.977,60.989,60.975,60.975,12800000.0
2009-06-09 23:16:00,60.998,61.04,60.998,61.04,12800000.0
2009-06-09 23:17:00,61.021,61.029,61.014,61.029,17600000.0
2009-06-09 23:18:00,61.05,61.055,61.047,61.055,12800000.0
2009-06-09 23:19:00,61.05,61.056,61.042,61.042,12800000.0
2009-06-09 23:20:00,61.049,61.06,61.041,61.049,12800000.0
2009-06-09 23:21:00,61.038,61.038,60.987,60.987,12800000.0
2009-06-09 23:22:00,61.026,61.044,61.026,61.044,12800000.0
2009-06-09 23:23:00,61.018,61.029,61.01,61.01,11200000.0
2009-06-09 23:24:00,61.044,61.046,61.041,61.041,13200000.0
2009-06-09 23:25:00,61.018,61.018,60.898,60.999,11200000.0
2009-06-09 23:26:00,61.002,61.01,61.002,61.002,16000000.0
2009-06-09 23:27:00,60.993,60.993,60.953,60.959,16000000.0
2009-06-09 23:28:00,60.96,60.965,60.952,60.965,12800000.0
2009-06-09 23:29:00,60.951,60.98,60.941,60.977,11200000.0
2009-06-09 23:30:00,60.989,60.992,60.976,60.992,12800000.0
2009-06-09 23:31:00,60.996,61.004,60.969,60.969,11600000.0
2009-06-09 23:32:00,60.96,60.96,60.945,60.952,17600000.0
2009-06-09 23:33:00,60.956,60.962,60.956,60.962,12800000.0
2009-06-09 23:34:00,60.968,60.974,60.962,60.967,14400000.0
2009-06-09 23:35:00,60.958,60.967,60.923,60.923,12800000.0
2009-06-09 23:36:00,60.906,60.91,60.898,60.898,12800000.0
2009-06-09 23:37:00,60.893,60.907,60.889,60.9,16000000.0
2009-06-09 23:38:00,60.919,60.921,60.917,60.921,11200000.0
2009-06-09 23:39:00,60.921,60.933,60.921,60.933,12800000.0
2009-06-09 23:40:00,60.933,60.942,60.917,60.94,12800000.0
2009-06-09 23:41:00,60.92,60.933,60.914,60.914,14400000.0
2009-06-09 23:42:00,60.913,60.925,60.913,60.917,14800000.0
2009-06-09 23:43:00,60.908,60.938,60.908,60.922,11200000.0
2009-06-09 23:44:00,60.915,60.915,60.908,60.912,12800000.0
2009-06-09 23:45:00,60.926,60.943,60.926,60.94,16000000.0
2009-06-09 23:46:00,60.949,60.957,60.945,60.952,11200000.0
2009-06-09 23:47:00,60.955,60.967,60.955,60.961,12800000.0
2009-06-09 23:48:00,60.938,60.957,60.938,60.941,13200000.0
2009-06-09 23:49:00,60.965,60.972,60.959,60.972,17000000.0
2009-06-09 23:50:00,60.962,60.972,60.962,60.971,11200000.0
2009-06-09 23:51:00,60.969,60.971,60.937,60.937,13600000.0
2009-06-09 23:52:00,60.967,60.975,60.955,60.96,14400000.0
2009-06-09 23:53:00,60.952,60.967,60.952,60.967,14400000.0
2009-06-09 23:54:00,60.974,60.978,60.974,60.977,11200000.0
2009-06-09 23:55:00,60.978,60.986,60.966,60.966,12800000.0
2009-06-09 23:56:00,60.979,61.007,60.979,61.007,12800000.0
2009-06-09 23:57:00,61.021,61.022,61.007,61.022,12800000.0
2009-06-09 23:58:00,61.013,61.013,61.002,61.002,11200000.0
2009-06-09 23:59:00,61.009,61.02,61.003,61.014,14800000.0
2009-06-10 00:00:00,61.011,61.018,60.997,61.018,12800000.0
2009-06-10 00:01:00,61.021,61.023,61.014,61.022,11600000.0
2009-06-10 00:02:00,61.033,61.063,61.033,61.063,12800000.0
2009-06-10 00:03:00,61.044,61.059,61.035,61.056,11200000.0
2009-06-10 00:04:00,61.075,61.079,61.064,61.079,14400000.0
2009-06-10 00:05:00,61.088,61.096,61.07,61.077,12800000.0
2009-06-10 00:06:00,61.071,61.072,61.059,61.063,11200000.0
2009-06-10 00:07:00,61.061,61.08,61.061,61.079,16000000.0
2009-06-10 00:08:00,61.085,61.091,61.079,61.087,12800000.0
2009-06-10 00:09:00,61.086,61.092,61.075,61.092,12800000.0
2009-06-10 00:10:00,61.101,61.101,61.089,61.089,13200000.0
2009-06-10 00:11:00,61.089,61.089,61.084,61.088,11200000.0
2009-06-10 00:12:00,61.072,61.091,61.072,61.091,11200000.0
2009-06-10 00:13:00,61.086,61.087,61.074,61.084,12800000.0
2009-06-10 00:14:00,61.071,61.071,61.062,61.062,11200000.0
2009-06-10 00:15:00,61.058,61.059,61.055,61.059,11200000.0
2009-06-10 00:16:00,61.067,61.081,61.057,61.081,11200000.0
2009-06-10 00:17:00,61.089,61.091,61.084,61.084,12800000.0
2009-06-10 00:18:00,61.079,61.09,61.079,61.09,11200000.0
2009-06-10 00:19:00,61.107,61.113,61.104,61.109,11200000.0
2009-06-10 00:20:00,61.102,61.121,61.058,61.112,14400000.0
2009-06-10 00:21:00,61.119,61.122,61.11,61.117,10600000.0
2009-06-10 00:22:00,61.095,61.105,61.095,61.105,17600000.0
2009-06-10 00:23:00,61.114,61.13,61.114,61.123,12800000.0
2009-06-10 00:24:00,61.123,61.129,61.114,61.114,17600000.0
2009-06-10 00:25:00,61.103,61.108,61.095,61.108,11200000.0
2009-06-10 00:26:00,61.109,61.118,61.109,61.11,11200000.0
2009-06-10 00:27:00,61.109,61.109,61.098,61.098,12800000.0
2009-06-10 00:28:00,61.094,61.094,61.078,61.078,12800000.0
2009-06-10 00:29:00,61.084,61.094,61.084,61.094,14400000.0
2009-06-10 00:30:00,61.098,61.098,61.086,61.086,12800000.0
2009-06-10 00:31:00,61.094,61.1,61.091,61.092,12800000.0
2009-06-10 00:32:00,61.088,61.091,61.084,61.089,14400000.0
2009-06-10 00:33:00,61.095,61.095,61.072,61.094,11200000.0
2009-06-10 00:34:00,61.094,61.097,61.073,61.077,17600000.0
2009-06-10 00:35:00,61.077,61.077,61.07,61.073,11200000.0
2009-06-10 00:36:00,61.073,61.076,61.07,61.07,12800000.0
2009-06-10 00:37:00,61.07,61.072,61.041,61.041,14400000.0
2009-06-10 00:38:00,61.077,61.084,61.07,61.084,14400000.0
2009-06-10 00:39:00,61.083,61.088,61.082,61.087,11600000.0
2009-06-10 00:40:00,61.088,61.09,61.081,61.085,12800000.0
2009-06-10 00:41:00,61.067,61.077,61.061,61.061,11200000.0
2009-06-10 00:42:00,61.063,61.067,61.053,61.061,11200000.0
2009-06-10 00:43:00,61.055,61.055,61.04,61.047,8000000.0
2009-06-10 00:44:00,61.051,61.074,61.051,61.074,9600000.0
2009-06-10 00:45:00,61.073,61.076,61.064,61.071,16000000.0
2009-06-10 00:46:00,61.041,61.041,61.017,61.017,16000000.0
2009-06-10 00:47:00,61.015,61.024,61.008,61.024,11200000.0
2009-06-10 00:48:00,61.045,61.058,61.037,61.058,9600000.0
2009-06-10 00:49:00,61.058,61.063,61.045,61.062,16000000.0
2009-06-10 00:50:00,61.03,61.035,61.028,61.028,11200000.0
2009-06-10 00:51:00,61.064,61.066,61.047,61.047,11200000.0
2009-06-10 00:52:00,61.043,61.057,61.04,61.057,12800000.0
2009-06-10 00:53:00,61.056,61.079,61.056,61.063,16000000.0
2009-06-10 00:54:00,61.082,61.093,61.082,61.084,16000000.0
2009-06-10 00:55:00,61.079,61.092,61.075,61.092,11200000.0
2009-06-10 00:56:00,61.104,61.109,61.095,61.106,14400000.0
2009-06-10 00:57:00,61.109,61.109,61.094,61.094,17600000.0
2009-06-10 00:58:00,61.103,61.131,61.103,61.129,11200000.0
2009-06-10 00:59:00,61.095,61.095,61.06,61.06,12800000.0
2009-06-10 01:00:00,61.06,61.06,61.033,61.056,11200000.0
2009-06-10 01:01:00,61.013,61.079,61.013,61.04,11200000.0
2009-06-10 01:02:00,61.024,61.024,61.009,61.021,11200000.0
2009-06-10 01:03:00,61.019,61.026,61.012,61.012,11200000.0
2009-06-10 01:04:00,61.017,61.017,60.949,60.949,11200000.0
2009-06-10 01:05:00,60.96,61.003,60.96,61.003,12800000.0
2009-06-10 01:06:00,60.995,61.0,60.991,60.994,11200000.0
2009-06-10 01:07:00,60.989,60.994,60.989,60.994,11200000.0
2009-06-10 01:08:00,61.002,61.004,60.986,60.992,11600000.0
2009-06-10 01:09:00,60.98,60.989,60.963,60.975,12800000.0
2009-06-10 01:10:00,60.998,60.999,60.988,60.99,17600000.0
2009-06-10 01:11:00,60.9,60.998,60.9,60.998,11200000.0
2009-06-10 01:12:00,61.014,61.017,61.004,61.005,12800000.0
2009-06-10 01:13:00,60.996,60.996,60.97,60.97,11200000.0
2009-06-10 01:14:00,61.008,61.008,60.998,61.0,11200000.0
2009-06-10 01:15:00,60.993,61.009,60.992,61.009,11200000.0
2009-06-10 01:16:00,61.011,61.029,61.011,61.026,11200000.0
2009-06-10 01:17:00,61.031,61.031,61.016,61.031,11200000.0
2009-06-10 01:18:00,61.032,61.032,61.021,61.023,11200000.0
2009-06-10 01:19:00,61.022,61.033,61.022,61.026,9600000.0
2009-06-10 01:20:00,61.022,61.028,61.014,61.015,16000000.0
2009-06-10 01:21:00,61.005,61.014,61.003,61.011,17600000.0
2009-06-10 01:22:00,61.004,61.012,61.004,61.005,12800000.0
2009-06-10 01:23:00,60.994,60.994,60.979,60.98,12800000.0
2009-06-10 01:24:00,60.988,60.994,60.988,60.988,12800000.0
2009-06-10 01:25:00,60.975,60.983,60.967,60.967,9600000.0
2009-06-10 01:26:00,60.96,60.968,60.955,60.967,11200000.0
2009-06-10 01:27:00,60.976,60.987,60.976,60.987,11200000.0
2009-06-10 01:28:00,60.977,60.977,60.966,60.975,12800000.0
2009-06-10 01:29:00,60.987,61.008,60.987,61.007,12200000.0
2009-06-10 01:30:00,61.048,61.048,61.017,61.017,11200000.0
2009-06-10 01:31:00,61.013,61.021,61.01,61.021,12800000.0
2009-06-10 01:32:00,61.019,61.019,61.004,61.006,11200000.0
2009-06-10 01:33:00,61.008,61.022,61.008,61.022,12800000.0
2009-06-10 01:34:00,61.012,61.021,61.011,61.011,17600000.0
2009-06-10 01:35:00,61.002,61.005,60.987,60.997,11200000.0
2009-06-10 01:36:00,61.006,61.019,61.006,61.019,9600000.0
2009-06-10 01:37:00,61.004,61.004,61.003,61.004,8000000.0
2009-06-10 01:38:00,61.015,61.017,61.011,61.011,8000000.0
2009-06-10 01:39:00,61.006,61.006,60.907,60.989,12800000.0
2009-06-10 01:40:00,60.982,60.984,60.974,60.975,12800000.0
2009-06-10 01:41:00,60.977,60.977,60.964,60.964,12800000.0
2009-06-10 01:42:00,60.957,60.957,60.942,60.942,9600000.0
2009-06-10 01:43:00,60.945,60.952,60.945,60.951,11200000.0
2009-06-10 01:44:00,60.945,60.951,60.937,60.948,11200000.0
2009-06-10 01:45:00,60.939,60.939,60.935,60.939,8000000.0
2009-06-10 01:46:00,60.939,60.945,60.934,60.944,11200000.0
2009-06-10 01:47:00,60.953,60.953,60.927,60.938,17600000.0
2009-06-10 01:48:00,60.943,60.943,60.924,60.941,12800000.0
2009-06-10 01:49:00,60.942,60.944,60.936,60.936,16000000.0
2009-06-10 01:50:00,60.951,60.951,60.934,60.94,16000000.0
2009-06-10 01:51:00,60.936,60.968,60.936,60.968,17600000.0
2009-06-10 01:52:00,60.973,60.977,60.959,60.961,12800000.0
2009-06-10 01:53:00,60.954,60.954,60.935,60.954,14400000.0
2009-06-10 01:54:00,60.958,60.965,60.957,60.965,12800000.0
2009-06-10 01:55:00,60.965,60.974,60.965,60.973,11200000.0
2009-06-10 01:56:00,60.978,60.989,60.976,60.984,16000000.0
2009-06-10 01:57:00,60.986,60.986,60.96,60.962,11200000.0
2009-06-10 01:58:00,60.97,60.99,60.97,60.99,17600000.0
2009-06-10 01:59:00,60.987,60.995,60.985,60.987,13200000.0
2009-06-10 02:00:00,60.972,60.972,60.951,60.952,11200000.0
2009-06-10 02:01:00,60.945,60.949,60.945,60.949,11200000.0
2009-06-10 02:02:00,60.973,60.986,60.973,60.986,18600000.0
2009-06-10 02:03:00,60.986,60.989,60.983,60.989,12800000.0
2009-06-10 02:04:00,61.003,61.01,60.997,60.997,11200000.0
2009-06-10 02:05:00,60.993,60.993,60.986,60.986,12800000.0
2009-06-10 02:06:00,60.992,61.004,60.992,60.992,17600000.0
2009-06-10 02:07:00,61.007,61.03,61.007,61.022,20800000.0
2009-06-10 02:08:00,61.027,61.03,61.023,61.023,17600000.0
2009-06-10 02:09:00,61.029,61.03,61.022,61.029,14400000.0
2009-06-10 02:10:00,61.029,61.031,61.02,61.024,12800000.0
2009-06-10 02:11:00,61.021,61.029,61.009,61.023,12800000.0
2009-06-10 02:12:00,61.012,61.031,61.012,61.03,11200000.0
2009-06-10 02:13:00,61.036,61.036,61.013,61.013,16000000.0
2009-06-10 02:14:00,61.03,61.033,61.028,61.033,12800000.0
2009-06-10 02:15:00,61.023,61.03,61.022,61.026,11200000.0
2009-06-10 02:16:00,61.034,61.035,61.026,61.026,8000000.0
2009-06-10 02:17:00,61.012,61.016,61.009,61.009,11200000.0
2009-06-10 02:18:00,61.007,61.013,60.987,61.013,13200000.0
2009-06-10 02:19:00,61.016,61.025,61.001,61.021,11200000.0
2009-06-10 02:20:00,61.023,61.03,61.023,61.03,14400000.0
2009-06-10 02:21:00,61.021,61.021,61.0,61.0,17600000.0
2009-06-10 02:22:00,60.98,60.98,60.965,60.968,16000000.0
2009-06-10 02:23:00,60.967,60.977,60.965,60.965,9600000.0
2009-06-10 02:24:00,60.992,61.007,60.992,61.004,13200000.0
2009-06-10 02:25:00,61.005,61.005,60.997,60.999,24000000.0
2009-06-10 02:26:00,61.004,61.004,60.99,60.997,11200000.0
2009-06-10 02:27:00,60.992,60.993,60.987,60.989,12800000.0
2009-06-10 02:28:00,60.992,60.992,60.958,60.958,16000000.0
2009-06-10 02:29:00,60.981,60.998,60.981,60.991,11200000.0
2009-06-10 02:30:00,60.971,60.971,60.959,60.962,16000000.0
2009-06-10 02:31:00,60.943,60.964,60.943,60.953,14400000.0
2009-06-10 02:32:00,60.948,60.948,60.938,60.938,9600000.0
2009-06-10 02:33:00,60.932,60.941,60.932,60.941,11200000.0
2009-06-10 02:34:00,60.95,60.95,60.945,60.945,11200000.0
2009-06-10 02:35:00,60.945,60.949,60.94,60.949,12800000.0
2009-06-10 02:36:00,60.956,60.962,60.945,60.962,16000000.0
2009-06-10 02:37:00,60.974,60.985,60.972,60.978,12800000.0
2009-06-10 02:38:00,60.985,60.997,60.985,60.991,11200000.0
2009-06-10 02:39:00,61.018,61.063,61.018,61.063,19200000.0
2009-06-10 02:40:00,61.06,61.06,61.037,61.047,11200000.0
2009-06-10 02:41:00,61.047,61.047,61.036,61.041,12800000.0
2009-06-10 02:42:00,61.041,61.051,61.04,61.051,12800000.0
2009-06-10 02:43:00,61.058,61.07,61.058,61.07,26000000.0
2009-06-10 02:44:00,61.069,61.072,61.06,61.072,17600000.0
2009-06-10 02:45:00,61.088,61.093,61.082,61.082,9600000.0
2009-06-10 02:46:00,61.083,61.098,61.083,61.098,17600000.0
2009-06-10 02:47:00,61.104,61.105,61.099,61.099,8000000.0
2009-06-10 02:48:00,61.105,61.122,61.105,61.122,11200000.0
2009-06-10 02:49:00,61.113,61.128,61.111,61.12,12800000.0
2009-06-10 02:50:00,61.117,61.117,61.09,61.09,16000000.0
2009-06-10 02:51:00,61.075,61.075,61.057,61.071,16000000.0
2009-06-10 02:52:00,61.062,61.062,61.03,61.03,11200000.0
2009-06-10 02:53:00,61.041,61.041,60.94,61.018,12800000.0
2009-06-10 02:54:00,61.012,61.012,60.978,60.978,12800000.0
2009-06-10 02:55:00,60.959,60.995,60.959,60.989,12800000.0
2009-06-10 02:56:00,61.008,61.009,60.995,61.009,22400000.0
2009-06-10 02:57:00,61.036,61.036,61.017,61.017,11200000.0
2009-06-10 02:58:00,61.016,61.016,60.988,60.996,9600000.0
2009-06-10 02:59:00,60.984,60.984,60.96,60.973,16000000.0
2009-06-10 03:00:00,60.996,61.024,60.996,61.024,11200000.0
2009-06-10 03:01:00,61.046,61.05,61.029,61.05,12800000.0
2009-06-10 03:02:00,61.089,61.107,61.089,61.098,12800000.0
2009-06-10 03:03:00,61.069,61.089,61.069,61.089,12800000.0
2009-06-10 03:04:00,61.106,61.14,61.106,61.135,28800000.0
2009-06-10 03:05:00,61.148,61.164,61.148,61.157,8000000.0
2009-06-10 03:06:00,61.138,61.139,61.115,61.115,8000000.0
2009-06-10 03:07:00,61.102,61.13,61.102,61.13,11200000.0
2009-06-10 03:08:00,61.163,61.163,61.137,61.137,18000000.0
2009-06-10 03:09:00,61.141,61.156,61.141,61.154,11200000.0
2009-06-10 03:10:00,61.142,61.153,61.142,61.147,16000000.0
2009-06-10 03:11:00,61.167,61.169,61.155,61.155,9600000.0
2009-06-10 03:12:00,61.155,61.155,61.135,61.151,13200000.0
2009-06-10 03:13:00,61.162,61.186,61.162,61.186,14400000.0
2009-06-10 03:14:00,61.22,61.237,61.22,61.228,11200000.0
2009-06-10 03:15:00,61.223,61.223,61.202,61.217,8000000.0
2009-06-10 03:16:00,61.218,61.225,61.199,61.199,11200000.0
2009-06-10 03:17:00,61.219,61.219,61.19,61.19,12800000.0
2009-06-10 03:18:00,61.213,61.215,61.197,61.212,13200000.0
2009-06-10 03:19:00,61.224,61.236,61.212,61.212,16000000.0
2009-06-10 03:20:00,61.209,61.209,61.193,61.202,12800000.0
2009-06-10 03:21:00,61.202,61.216,61.202,61.213,17600000.0
2009-06-10 03:22:00,61.205,61.208,61.183,61.186,12800000.0
2009-06-10 03:23:00,61.196,61.202,61.194,61.195,10000000.0
2009-06-10 03:24:00,61.198,61.238,61.198,61.238,28800000.0
2009-06-10 03:25:00,61.251,61.256,61.24,61.24,19200000.0
2009-06-10 03:26:00,61.219,61.238,61.219,61.236,12800000.0
2009-06-10 03:27:00,61.247,61.264,61.241,61.264,12800000.0
2009-06-10 03:28:00,61.267,61.272,61.259,61.259,11200000.0
2009-06-10 03:29:00,61.239,61.239,61.201,61.201,11200000.0
2009-06-10 03:30:00,61.197,61.199,61.188,61.199,12800000.0
2009-06-10 03:31:00,61.204,61.21,61.204,61.205,32000000.0
2009-06-10 03:32:00,61.22,61.235,61.22,61.235,8000000.0
2009-06-10 03:33:00,61.218,61.223,61.212,61.214,12800000.0
2009-06-10 03:34:00,61.202,61.218,61.179,61.216,16000000.0
2009-06-10 03:35:00,61.201,61.201,61.185,61.185,8000000.0
2009-06-10 03:36:00,61.139,61.157,61.132,61.136,14400000.0
2009-06-10 03:37:00,61.133,61.157,61.133,61.139,17600000.0
2009-06-10 03:38:00,61.163,61.164,61.157,61.158,12800000.0
2009-06-10 03:39:00,61.145,61.157,61.145,61.153,17600000.0
2009-06-10 03:40:00,61.147,61.147,61.136,61.14,12800000.0
2009-06-10 03:41:00,61.14,61.153,61.14,61.147,12800000.0
2009-06-10 03:42:00,61.138,61.164,61.136,61.137,17600000.0
2009-06-10 03:43:00,61.136,61.143,61.136,61.143,14400000.0
2009-06-10 03:44:00,61.14,61.14,61.131,61.137,28800000.0
2009-06-10 03:45:00,61.147,61.152,61.147,61.152,9600000.0
2009-06-10 03:46:00,61.158,61.16,61.152,61.152,12800000.0
2009-06-10 03:47:00,61.123,61.146,61.123,61.136,12800000.0
2009-06-10 03:48:00,61.148,61.168,61.148,61.168,16000000.0
2009-06-10 03:49:00,61.197,61.205,61.197,61.202,8000000.0
2009-06-10 03:50:00,61.192,61.192,61.084,61.084,16000000.0
2009-06-10 03:51:00,61.197,61.214,61.197,61.207,12800000.0
2009-06-10 03:52:00,61.208,61.212,61.191,61.191,12800000.0
2009-06-10 03:53:00,61.183,61.183,61.161,61.163,4800000.0
2009-06-10 03:54:00,61.175,61.176,61.168,61.172,11200000.0
2009-06-10 03:55:00,61.177,61.193,61.177,61.177,9600000.0
2009-06-10 03:56:00,61.184,61.194,61.177,61.188,12800000.0
2009-06-10 03:57:00,61.18,61.182,61.15,61.182,11200000.0
2009-06-10 03:58:00,61.19,61.199,61.188,61.198,12800000.0
2009-06-10 03:59:00,61.208,61.211,61.198,61.204,17600000.0
2009-06-10 04:00:00,61.211,61.215,61.209,61.213,8000000.0
2009-06-10 04:01:00,61.212,61.212,61.184,61.202,11200000.0
2009-06-10 04:02:00,61.197,61.197,61.165,61.181,12800000.0
2009-06-10 04:03:00,61.115,61.233,61.115,61.197,11200000.0
2009-06-10 04:04:00,61.145,61.168,61.139,61.151,12800000.0
2009-06-10 04:05:00,61.159,61.175,61.145,61.174,14400000.0
2009-06-10 04:06:00,61.18,61.189,61.176,61.176,9600000.0
2009-06-10 04:07:00,61.156,61.156,61.136,61.141,16000000.0
2009-06-10 04:08:00,61.178,61.18,61.157,61.157,12800000.0
2009-06-10 04:09:00,61.155,61.184,61.155,61.184,11200000.0
2009-06-10 04:10:00,61.19,61.19,61.18,61.188,16000000.0
2009-06-10 04:11:00,61.19,61.19,61.179,61.179,8000000.0
2009-06-10 04:12:00,61.199,61.232,61.199,61.232,12800000.0
2009-06-10 04:13:00,61.24,61.24,61.22,61.232,17600000.0
2009-06-10 04:14:00,61.23,61.234,61.213,61.234,11200000.0
2009-06-10 04:15:00,61.237,61.246,61.237,61.24,16000000.0
2009-06-10 04:16:00,61.25,61.276,61.25,61.276,13800000.0
2009-06-10 04:17:00,61.298,61.298,61.289,61.298,17600000.0
2009-06-10 04:18:00,61.289,61.289,61.278,61.278,12800000.0
2009-06-10 04:19:00,61.262,61.266,61.25,61.26,35200000.0
2009-06-10 04:20:00,61.265,61.274,61.262,61.272,13200000.0
2009-06-10 04:21:00,61.281,61.295,61.281,61.281,11200000.0
2009-06-10 04:22:00,61.286,61.298,61.285,61.285,12800000.0
2009-06-10 04:23:00,61.281,61.292,61.28,61.292,12800000.0
2009-06-10 04:24:00,61.272,61.284,61.27,61.284,16000000.0
2009-06-10 04:25:00,61.297,61.315,61.294,61.315,8000000.0
2009-06-10 04:26:00,61.305,61.313,61.305,61.313,12800000.0
2009-06-10 04:27:00,61.326,61.353,61.326,61.336,17600000.0
2009-06-10 04:28:00,61.362,61.366,61.358,61.365,12800000.0
2009-06-10 04:29:00,61.358,61.372,61.358,61.372,8000000.0
2009-06-10 04:30:00,61.374,61.381,61.374,61.376,12800000.0
2009-06-10 04:31:00,61.384,61.39,61.374,61.38,16400000.0
2009-06-10 04:32:00,61.378,61.396,61.377,61.393,11200000.0
2009-06-10 04:33:00,61.398,61.399,61.386,61.387,12800000.0
2009-06-10 04:34:00,61.378,61.385,61.378,61.383,14400000.0
2009-06-10 04:35:00,61.377,61.385,61.372,61.385,11200000.0
2009-06-10 04:36:00,61.381,61.381,61.363,61.363,11200000.0
2009-06-10 04:37:00,61.357,61.359,61.348,61.351,11200000.0
2009-06-10 04:38:00,61.358,61.36,61.341,61.341,9600000.0
2009-06-10 04:39:00,61.349,61.354,61.338,61.34,14400000.0
2009-06-10 04:40:00,61.346,61.346,61.333,61.339,12800000.0
2009-06-10 04:41:00,61.343,61.354,61.337,61.348,11200000.0
2009-06-10 04:42:00,61.363,61.365,61.352,61.36,12800000.0
2009-06-10 04:43:00,61.343,61.35,61.343,61.348,9600000.0
2009-06-10 04:44:00,61.353,61.353,61.342,61.347,12800000.0
2009-06-10 04:45:00,61.348,61.355,61.348,61.355,11200000.0
2009-06-10 04:46:00,61.357,61.357,61.342,61.345,12800000.0
2009-06-10 04:47:00,61.359,61.368,61.359,61.364,8000000.0
2009-06-10 04:48:00,61.356,61.359,61.353,61.358,11200000.0
2009-06-10 04:49:00,61.348,61.355,61.345,61.355,12800000.0
2009-06-10 04:50:00,61.332,61.351,61.332,61.348,17600000.0
2009-06-10 04:51:00,61.353,61.355,61.348,61.348,16000000.0
2009-06-10 04:52:00,61.327,61.327,61.303,61.314,12800000.0
2009-06-10 04:53:00,61.322,61.327,61.322,61.327,12800000.0
2009-06-10 04:54:00,61.328,61.337,61.328,61.332,33600000.0
2009-06-10 04:55:00,61.339,61.352,61.339,61.351,11200000.0
2009-06-10 04:56:00,61.356,61.358,61.343,61.347,16000000.0
2009-06-10 04:57:00,61.344,61.348,61.333,61.342,17600000.0
2009-06-10 04:58:00,61.347,61.357,61.347,61.357,8000000.0
2009-06-10 04:59:00,61.358,61.361,61.346,61.361,17600000.0
2009-06-10 05:00:00,61.349,61.349,61.337,61.337,8000000.0
2009-06-10 05:01:00,61.341,61.359,61.341,61.354,14400000.0
2009-06-10 05:02:00,61.361,61.368,61.361,61.361,10000000.0
2009-06-10 05:03:00,61.364,61.364,61.354,61.361,9600000.0
2009-06-10 05:04:00,61.359,61.362,61.357,61.362,12800000.0
2009-06-10 05:05:00,61.359,61.359,61.338,61.347,12800000.0
2009-06-10 05:06:00,61.376,61.38,61.369,61.369,6400000.0
2009-06-10 05:07:00,61.368,61.368,61.35,61.35,11200000.0
2009-06-10 05:08:00,61.38,61.39,61.373,61.39,14400000.0
2009-06-10 05:09:00,61.402,61.408,61.402,61.406,8000000.0
2009-06-10 05:10:00,61.379,61.398,61.379,61.398,12800000.0
2009-06-10 05:11:00,61.424,61.434,61.424,61.426,8000000.0
2009-06-10 05:12:00,61.4,61.4,61.392,61.392,11200000.0
2009-06-10 05:13:00,61.406,61.406,61.389,61.395,11200000.0
2009-06-10 05:14:00,61.386,61.395,61.384,61.395,16000000.0
2009-06-10 05:15:00,61.398,61.398,61.389,61.395,8000000.0
2009-06-10 05:16:00,61.365,61.386,61.363,61.363,16000000.0
2009-06-10 05:17:00,61.397,61.41,61.395,61.395,14400000.0
2009-06-10 05:18:00,61.4,61.407,61.383,61.407,11200000.0
2009-06-10 05:19:00,61.409,61.411,61.397,61.397,17600000.0
2009-06-10 05:20:00,61.394,61.407,61.394,61.403,9600000.0
2009-06-10 05:21:00,61.421,61.45,61.421,61.45,8000000.0
2009-06-10 05:22:00,61.441,61.448,61.44,61.448,25600000.0
2009-06-10 05:23:00,61.462,61.473,61.462,61.473,43200000.0
2009-06-10 05:24:00,61.471,61.471,61.442,61.442,12800000.0
2009-06-10 05:25:00,61.45,61.468,61.447,61.468,12800000.0
2009-06-10 05:26:00,61.457,61.469,61.457,61.457,11200000.0
2009-06-10 05:27:00,61.446,61.449,61.439,61.445,12800000.0
2009-06-10 05:28:00,61.431,61.439,61.431,61.439,11200000.0
2009-06-10 05:29:00,61.446,61.446,61.436,61.436,17600000.0
2009-06-10 05:30:00,61.426,61.427,61.412,61.42,16000000.0
2009-06-10 05:31:00,61.41,61.424,61.41,61.415,11200000.0
2009-06-10 05:32:00,61.408,61.419,61.408,61.419,12800000.0
2009-06-10 05:33:00,61.42,61.428,61.417,61.417,11600000.0
2009-06-10 05:34:00,61.401,61.423,61.401,61.423,16000000.0
2009-06-10 05:35:00,61.433,61.435,61.429,61.429,11200000.0
2009-06-10 05:36:00,61.429,61.437,61.429,61.437,12800000.0
2009-06-10 05:37:00,61.431,61.431,61.422,61.428,12800000.0
2009-06-10 05:38:00,61.439,61.443,61.425,61.443,9600000.0
2009-06-10 05:39:00,61.442,61.442,61.428,61.43,12800000.0
2009-06-10 05:40:00,61.435,61.436,61.428,61.43,12800000.0
2009-06-10 05:41:00,61.436,61.436,61.423,61.427,11200000.0
2009-06-10 05:42:00,61.434,61.448,61.434,61.435,19200000.0
2009-06-10 05:43:00,61.42,61.42,61.409,61.42,9600000.0
2009-06-10 05:44:00,61.431,61.436,61.429,61.436,14800000.0
2009-06-10 05:45:00,61.431,61.446,61.431,61.444,12800000.0
2009-06-10 05:46:00,61.39,61.417,61.39,61.415,12800000.0
2009-06-10 05:47:00,61.441,61.441,61.432,61.441,12800000.0
2009-06-10 05:48:00,61.442,61.442,61.426,61.426,11200000.0
2009-06-10 05:49:00,61.423,61.423,61.399,61.399,22400000.0
2009-06-10 05:50:00,61.433,61.437,61.424,61.43,12800000.0
2009-06-10 05:51:00,61.438,61.444,61.438,61.443,9600000.0
2009-06-10 05:52:00,61.431,61.439,61.427,61.435,16000000.0
2009-06-10 05:53:00,61.453,61.461,61.443,61.461,13200000.0
2009-06-10 05:54:00,61.459,61.469,61.459,61.462,11200000.0
2009-06-10 05:55:00,61.454,61.461,61.453,61.461,16000000.0
2009-06-10 05:56:00,61.458,61.463,61.45,61.463,17600000.0
2009-06-10 05:57:00,61.478,61.479,61.466,61.466,11200000.0
2009-06-10 05:58:00,61.451,61.454,61.445,61.445,11200000.0
2009-06-10 05:59:00,61.443,61.447,61.429,61.447,17600000.0
2009-06-10 06:00:00,61.451,61.475,61.451,61.475,8000000.0
2009-06-10 06:01:00,61.472,61.476,61.455,61.455,11200000.0
2009-06-10 06:02:00,61.485,61.49,61.48,61.48,17600000.0
2009-06-10 06:03:00,61.477,61.481,61.47,61.477,12800000.0
2009-06-10 06:04:00,61.471,61.471,61.447,61.458,13600000.0
2009-06-10 06:05:00,61.458,61.46,61.454,61.458,11200000.0
2009-06-10 06:06:00,61.456,61.463,61.451,61.454,11200000.0
2009-06-10 06:07:00,61.436,61.436,61.425,61.425,11200000.0
2009-06-10 06:08:00,61.412,61.42,61.412,61.415,17600000.0
2009-06-10 06:09:00,61.397,61.397,61.369,61.369,12800000.0
2009-06-10 06:10:00,61.379,61.392,61.379,61.383,11200000.0
2009-06-10 06:11:00,61.374,61.394,61.374,61.392,35200000.0
2009-06-10 06:12:00,61.401,61.406,61.397,61.406,11200000.0
2009-06-10 06:13:00,61.404,61.404,61.359,61.359,14400000.0
2009-06-10 06:14:00,61.355,61.363,61.351,61.361,17600000.0
2009-06-10 06:15:00,61.365,61.375,61.365,61.375,8000000.0
2009-06-10 06:16:00,61.371,61.371,61.364,61.364,8000000.0
2009-06-10 06:17:00,61.346,61.36,61.346,61.356,12800000.0
2009-06-10 06:18:00,61.328,61.356,61.264,61.264,11200000.0
2009-06-10 06:19:00,61.345,61.35,61.325,61.33,12800000.0
2009-06-10 06:20:00,61.344,61.344,61.334,61.334,13200000.0
2009-06-10 06:21:00,61.351,61.358,61.34,61.34,14400000.0
2009-06-10 06:22:00,61.343,61.348,61.331,61.348,16000000.0
2009-06-10 06:23:00,61.342,61.352,61.34,61.343,11200000.0
2009-06-10 06:24:00,61.336,61.352,61.332,61.352,14400000.0
2009-06-10 06:25:00,61.358,61.373,61.357,61.373,8000000.0
2009-06-10 06:26:00,61.366,61.373,61.362,61.365,11200000.0
2009-06-10 06:27:00,61.369,61.375,61.369,61.375,8000000.0
2009-06-10 06:28:00,61.37,61.394,61.37,61.394,16000000.0
2009-06-10 06:29:00,61.408,61.423,61.405,61.423,12800000.0
2009-06-10 06:30:00,61.414,61.414,61.401,61.401,27200000.0
2009-06-10 06:31:00,61.402,61.416,61.396,61.416,11200000.0
2009-06-10 06:32:00,61.418,61.425,61.416,61.425,22400000.0
2009-06-10 06:33:00,61.434,61.442,61.432,61.442,24000000.0
2009-06-10 06:34:00,61.436,61.453,61.433,61.452,17600000.0
2009-06-10 06:35:00,61.445,61.461,61.445,61.455,11200000.0
2009-06-10 06:36:00,61.456,61.456,61.443,61.451,12800000.0
2009-06-10 06:37:00,61.457,61.463,61.454,61.458,12800000.0
2009-06-10 06:38:00,61.468,61.469,61.465,61.467,8000000.0
2009-06-10 06:39:00,61.464,61.464,61.444,61.444,14400000.0
2009-06-10 06:40:00,61.46,61.465,61.457,61.461,17600000.0
2009-06-10 06:41:00,61.465,61.47,61.462,61.466,8000000.0
2009-06-10 06:42:00,61.46,61.461,61.453,61.454,14400000.0
2009-06-10 06:43:00,61.454,61.482,61.454,61.482,19200000.0
2009-06-10 06:44:00,61.492,61.53,61.492,61.53,11200000.0
2009-06-10 06:45:00,61.523,61.541,61.523,61.538,12800000.0
2009-06-10 06:46:00,61.548,61.548,61.531,61.538,16000000.0
2009-06-10 06:47:00,61.55,61.6,61.55,61.568,12800000.0
2009-06-10 06:48:00,61.578,61.617,61.578,61.603,12800000.0
2009-06-10 06:49:00,61.591,61.602,61.591,61.592,8000000.0
2009-06-10 06:50:00,61.592,61.62,61.592,61.62,11200000.0
2009-06-10 06:51:00,61.617,61.617,61.595,61.6,16000000.0
2009-06-10 06:52:00,61.609,61.625,61.607,61.611,14400000.0
2009-06-10 06:53:00,61.513,61.6,61.513,61.587,8000000.0
2009-06-10 06:54:00,61.578,61.578,61.549,61.549,14400000.0
2009-06-10 06:55:00,61.535,61.543,61.529,61.543,10000000.0
2009-06-10 06:56:00,61.562,61.569,61.562,61.562,8000000.0
2009-06-10 06:57:00,61.554,61.562,61.554,61.562,16000000.0
2009-06-10 06:58:00,61.553,61.583,61.553,61.579,11200000.0
2009-06-10 06:59:00,61.589,61.602,61.589,61.598,18000000.0
2009-06-10 07:00:00,61.596,61.597,61.592,61.592,8000000.0
2009-06-10 07:01:00,61.573,61.581,61.55,61.55,9600000.0
2009-06-10 07:02:00,61.543,61.551,61.535,61.535,12800000.0
2009-06-10 07:03:00,61.53,61.549,61.53,61.549,12800000.0
2009-06-10 07:04:00,61.542,61.542,61.525,61.525,8400000.0
2009-06-10 07:05:00,61.507,61.507,61.473,61.473,12800000.0
2009-06-10 07:06:00,61.494,61.511,61.494,61.511,16000000.0
2009-06-10 07:07:00,61.505,61.505,61.492,61.492,12800000.0
2009-06-10 07:08:00,61.489,61.499,61.487,61.49,28800000.0
2009-06-10 07:09:00,61.5,61.513,61.5,61.512,16000000.0
2009-06-10 07:10:00,61.508,61.508,61.499,61.499,19200000.0
2009-06-10 07:11:00,61.503,61.505,61.496,61.505,17600000.0
2009-06-10 07:12:00,61.51,61.574,61.51,61.574,12800000.0
2009-06-10 07:13:00,61.581,61.602,61.574,61.602,14400000.0
2009-06-10 07:14:00,61.603,61.615,61.603,61.615,12800000.0
2009-06-10 07:15:00,61.638,61.65,61.636,61.647,11200000.0
2009-06-10 07:16:00,61.642,61.647,61.638,61.64,14800000.0
2009-06-10 07:17:00,61.628,61.646,61.628,61.646,11200000.0
2009-06-10 07:18:00,61.647,61.647,61.604,61.604,11200000.0
2009-06-10 07:19:00,61.59,61.59,61.566,61.566,8000000.0
2009-06-10 07:20:00,61.557,61.557,61.548,61.553,14400000.0
2009-06-10 07:21:00,61.565,61.578,61.561,61.576,12800000.0
2009-06-10 07:22:00,61.578,61.607,61.578,61.607,12800000.0
2009-06-10 07:23:00,61.625,61.649,61.625,61.64,16000000.0
2009-06-10 07:24:00,61.625,61.631,61.624,61.625,8000000.0
2009-06-10 07:25:00,61.625,61.64,61.625,61.635,11200000.0
2009-06-10 07:26:00,61.632,61.656,61.63,61.656,12800000.0
2009-06-10 07:27:00,61.655,61.655,61.613,61.617,12800000.0
2009-06-10 07:28:00,61.624,61.624,61.618,61.618,12800000.0
2009-06-10 07:29:00,61.61,61.61,61.589,61.589,27200000.0
2009-06-10 07:30:00,61.61,61.613,61.517,61.591,16000000.0
2009-06-10 07:31:00,61.584,61.608,61.574,61.608,11600000.0
2009-06-10 07:32:00,61.614,61.624,61.614,61.622,8000000.0
2009-06-10 07:33:00,61.608,61.613,61.604,61.604,16000000.0
2009-06-10 07:34:00,61.595,61.599,61.584,61.584,11200000.0
2009-06-10 07:35:00,61.589,61.6,61.589,61.589,12800000.0
2009-06-10 07:36:00,61.597,61.629,61.597,61.628,12800000.0
2009-06-10 07:37:00,61.642,61.669,61.642,61.668,9600000.0
2009-06-10 07:38:00,61.682,61.701,61.682,61.701,8000000.0
2009-06-10 07:39:00,61.691,61.699,61.688,61.699,19200000.0
2009-06-10 07:40:00,61.696,61.696,61.689,61.689,11200000.0
2009-06-10 07:41:00,61.683,61.683,61.656,61.656,32000000.0
2009-06-10 07:42:00,61.648,61.663,61.644,61.663,33600000.0
2009-06-10 07:43:00,61.664,61.664,61.654,61.656,28800000.0
2009-06-10 07:44:00,61.66,61.664,61.657,61.657,8000000.0
2009-06-10 07:45:00,61.661,61.668,61.607,61.668,9600000.0
2009-06-10 07:46:00,61.664,61.675,61.664,61.667,27200000.0
2009-06-10 07:47:00,61.678,61.694,61.678,61.688,8000000.0
2009-06-10 07:48:00,61.673,61.686,61.673,61.686,11200000.0
2009-06-10 07:49:00,61.687,61.708,61.687,61.708,16000000.0
2009-06-10 07:50:00,61.707,61.721,61.697,61.721,11200000.0
2009-06-10 07:51:00,61.733,61.774,61.733,61.773,38400000.0
2009-06-10 07:52:00,61.813,61.813,61.79,61.79,9600000.0
2009-06-10 07:53:00,61.782,61.785,61.765,61.765,11200000.0
2009-06-10 07:54:00,61.757,61.758,61.742,61.758,13200000.0
2009-06-10 07:55:00,61.758,61.758,61.747,61.751,30400000.0
2009-06-10 07:56:00,61.763,61.782,61.762,61.782,8000000.0
2009-06-10 07:57:00,61.793,61.813,61.793,61.813,17600000.0
2009-06-10 07:58:00,61.813,61.815,61.786,61.786,11200000.0
2009-06-10 07:59:00,61.816,61.816,61.804,61.804,17600000.0
2009-06-10 08:00:00,61.796,61.832,61.796,61.83,20800000.0
2009-06-10 08:01:00,61.824,61.856,61.824,61.856,11200000.0
2009-06-10 08:02:00,61.854,61.867,61.854,61.867,9600000.0
2009-06-10 08:03:00,61.875,61.882,61.847,61.847,9600000.0
2009-06-10 08:04:00,61.86,61.868,61.86,61.868,9600000.0
2009-06-10 08:05:00,61.869,61.884,61.869,61.872,12800000.0
2009-06-10 08:06:00,61.882,61.885,61.878,61.884,12800000.0
2009-06-10 08:07:00,61.862,61.862,61.799,61.799,16000000.0
2009-06-10 08:08:00,61.817,61.834,61.817,61.834,9600000.0
2009-06-10 08:09:00,61.828,61.832,61.817,61.817,12800000.0
2009-06-10 08:10:00,61.803,61.806,61.797,61.8,30400000.0
2009-06-10 08:11:00,61.793,61.795,61.782,61.795,22400000.0
2009-06-10 08:12:00,61.763,61.782,61.763,61.777,17600000.0
2009-06-10 08:13:00,61.784,61.793,61.784,61.791,14400000.0
2009-06-10 08:14:00,61.79,61.79,61.767,61.788,16000000.0
2009-06-10 08:15:00,61.809,61.834,61.809,61.81,11200000.0
2009-06-10 08:16:00,61.789,61.789,61.758,61.758,19200000.0
2009-06-10 08:17:00,61.767,61.776,61.767,61.772,11200000.0
2009-06-10 08:18:00,61.78,61.807,61.78,61.807,11200000.0
2009-06-10 08:19:00,61.807,61.807,61.789,61.789,11200000.0
2009-06-10 08:20:00,61.8,61.808,61.79,61.797,12800000.0
2009-06-10 08:21:00,61.805,61.805,61.794,61.794,9600000.0
2009-06-10 08:22:00,61.799,61.81,61.799,61.799,11200000.0
2009-06-10 08:23:00,61.824,61.827,61.811,61.819,16000000.0
2009-06-10 08:24:00,61.806,61.815,61.801,61.804,17600000.0
2009-06-10 08:25:00,61.789,61.789,61.773,61.786,12800000.0
2009-06-10 08:26:00,61.78,61.78,61.764,61.769,11200000.0
2009-06-10 08:27:00,61.756,61.777,61.756,61.767,11200000.0
2009-06-10 08:28:00,61.751,61.751,61.707,61.707,12800000.0
2009-06-10 08:29:00,61.723,61.736,61.723,61.729,11200000.0
2009-06-10 08:30:00,61.714,61.714,61.691,61.691,12800000.0
2009-06-10 08:31:00,61.685,61.706,61.685,61.704,12800000.0
2009-06-10 08:32:00,61.712,61.725,61.712,61.724,14400000.0
2009-06-10 08:33:00,61.75,61.762,61.748,61.75,42000000.0
2009-06-10 08:34:00,61.753,61.771,61.753,61.769,11200000.0
2009-06-10 08:35:00,61.772,61.778,61.767,61.771,48000000.0
2009-06-10 08:36:00,61.779,61.809,61.779,61.809,16000000.0
2009-06-10 08:37:00,61.811,61.811,61.797,61.804,14400000.0
2009-06-10 08:38:00,61.808,61.821,61.808,61.817,17600000.0
2009-06-10 08:39:00,61.823,61.847,61.823,61.847,14400000.0
2009-06-10 08:40:00,61.855,61.863,61.854,61.859,11200000.0
2009-06-10 08:41:00,61.861,61.866,61.858,61.858,32000000.0
2009-06-10 08:42:00,61.847,61.851,61.842,61.843,14400000.0
2009-06-10 08:43:00,61.834,61.834,61.801,61.807,8400000.0
2009-06-10 08:44:00,61.783,61.784,61.765,61.784,12800000.0
2009-06-10 08:45:00,61.784,61.804,61.78,61.804,36800000.0
2009-06-10 08:46:00,61.802,61.802,61.788,61.788,9600000.0
2009-06-10 08:47:00,61.785,61.785,61.783,61.783,24000000.0
2009-06-10 08:48:00,61.79,61.812,61.79,61.812,30400000.0
2009-06-10 08:49:00,61.825,61.825,61.813,61.813,8000000.0
2009-06-10 08:50:00,61.788,61.788,61.763,61.763,12800000.0
2009-06-10 08:51:00,61.742,61.742,61.698,61.722,22400000.0
2009-06-10 08:52:00,61.749,61.788,61.749,61.788,35200000.0
2009-06-10 08:53:00,61.805,61.805,61.788,61.791,56000000.0
2009-06-10 08:54:00,61.785,61.785,61.735,61.737,22400000.0
2009-06-10 08:55:00,61.727,61.749,61.727,61.749,17600000.0
2009-06-10 08:56:00,61.746,61.746,61.739,61.74,14400000.0
2009-06-10 08:57:00,61.706,61.725,61.689,61.689,43200000.0
2009-06-10 08:58:00,61.664,61.679,61.659,61.673,19600000.0
2009-06-10 08:59:00,61.68,61.691,61.68,61.689,14400000.0
2009-06-10 09:00:00,61.687,61.687,61.666,61.678,32000000.0
2009-06-10 09:01:00,61.683,61.691,61.681,61.691,32000000.0
2009-06-10 09:02:00,61.69,61.695,61.69,61.695,19200000.0
2009-06-10 09:03:00,61.701,61.707,61.696,61.7,16000000.0
2009-06-10 09:04:00,61.7,61.726,61.7,61.726,22400000.0
2009-06-10 09:05:00,61.726,61.726,61.717,61.721,19200000.0
2009-06-10 09:06:00,61.72,61.738,61.72,61.729,30400000.0
2009-06-10 09:07:00,61.734,61.795,61.734,61.795,19200000.0
2009-06-10 09:08:00,61.814,61.817,61.811,61.816,12800000.0
2009-06-10 09:09:00,61.805,61.811,61.771,61.772,46400000.0
2009-06-10 09:10:00,61.757,61.758,61.747,61.747,24000000.0
2009-06-10 09:11:00,61.768,61.792,61.768,61.778,28800000.0
2009-06-10 09:12:00,61.788,61.799,61.788,61.791,14400000.0
2009-06-10 09:13:00,61.798,61.798,61.789,61.798,12800000.0
2009-06-10 09:14:00,61.795,61.795,61.775,61.792,12800000.0
2009-06-10 09:15:00,61.785,61.789,61.776,61.78,30400000.0
2009-06-10 09:16:00,61.778,61.778,61.773,61.773,49600000.0
2009-06-10 09:17:00,61.784,61.803,61.784,61.794,78400000.0
2009-06-10 09:18:00,61.775,61.779,61.769,61.776,72400000.0
2009-06-10 09:19:00,61.808,61.816,61.793,61.795,65600000.0
2009-06-10 09:20:00,61.803,61.824,61.803,61.824,76800000.0
2009-06-10 09:21:00,61.837,61.837,61.818,61.818,49600000.0
2009-06-10 09:22:00,61.799,61.799,61.761,61.763,36200000.0
2009-06-10 09:23:00,61.748,61.754,61.745,61.752,68800000.0
2009-06-10 09:24:00,61.753,61.766,61.75,61.761,43200000.0
2009-06-10 09:25:00,61.75,61.752,61.737,61.737,19200000.0
2009-06-10 09:26:00,61.743,61.743,61.733,61.737,32000000.0
2009-06-10 09:27:00,61.741,61.746,61.734,61.734,70400000.0
2009-06-10 09:28:00,61.732,61.734,61.728,61.728,8000000.0
2009-06-10 09:29:00,61.727,61.735,61.714,61.735,36800000.0
2009-06-10 09:30:00,61.744,61.749,61.743,61.748,25600000.0
2009-06-10 09:31:00,61.742,61.742,61.723,61.726,12800000.0
2009-06-10 09:32:00,61.735,61.741,61.732,61.741,33600000.0
2009-06-10 09:33:00,61.751,61.758,61.749,61.751,30400000.0
2009-06-10 09:34:00,61.746,61.754,61.738,61.747,33600000.0
2009-06-10 09:35:00,61.75,61.759,61.746,61.748,52800000.0
2009-06-10 09:36:00,61.765,61.793,61.764,61.793,46400000.0
2009-06-10 09:37:00,61.793,61.804,61.791,61.792,33600000.0
2009-06-10 09:38:00,61.787,61.799,61.785,61.799,12800000.0
2009-06-10 09:39:00,61.804,61.805,61.797,61.797,43200000.0
2009-06-10 09:40:00,61.806,61.81,61.803,61.806,46400000.0
2009-06-10 09:41:00,61.801,61.801,61.794,61.801,30400000.0
2009-06-10 09:42:00,61.792,61.792,61.78,61.781,43600000.0
2009-06-10 09:43:00,61.79,61.798,61.785,61.789,55800000.0
2009-06-10 09:44:00,61.797,61.818,61.797,61.818,30400000.0
2009-06-10 09:45:00,61.815,61.83,61.815,61.83,19200000.0
2009-06-10 09:46:00,61.848,61.862,61.848,61.852,27200000.0
2009-06-10 09:47:00,61.841,61.867,61.841,61.867,12800000.0
2009-06-10 09:48:00,61.887,61.892,61.874,61.892,9600000.0
2009-06-10 09:49:00,61.86,61.896,61.86,61.896,9600000.0
2009-06-10 09:50:00,61.911,61.918,61.9,61.918,33600000.0
2009-06-10 09:51:00,61.927,61.945,61.924,61.929,84800000.0
2009-06-10 09:52:00,61.903,61.925,61.903,61.911,35200000.0
2009-06-10 09:53:00,61.921,61.928,61.919,61.92,30400000.0
2009-06-10 09:54:00,61.935,61.978,61.935,61.978,12800000.0
2009-06-10 09:55:00,61.985,61.985,61.969,61.975,33600000.0
2009-06-10 09:56:00,61.951,61.986,61.951,61.984,36800000.0
2009-06-10 09:57:00,61.977,61.977,61.964,61.968,24000000.0
2009-06-10 09:58:00,61.984,61.993,61.98,61.98,32000000.0
2009-06-10 09:59:00,61.981,61.99,61.977,61.99,51200000.0
2009-06-10 10:00:00,61.986,61.986,61.942,61.947,62400000.0
2009-06-10 10:01:00,61.922,61.926,61.909,61.913,17600000.0
2009-06-10 10:02:00,61.94,61.969,61.934,61.969,37200000.0
2009-06-10 10:03:00,61.962,61.972,61.962,61.971,44800000.0
2009-06-10 10:04:00,61.971,61.975,61.96,61.975,40000000.0
2009-06-10 10:05:00,61.974,61.974,61.958,61.96,38400000.0
2009-06-10 10:06:00,61.94,61.94,61.924,61.924,33600000.0
2009-06-10 10:07:00,61.933,61.977,61.933,61.977,43200000.0
2009-06-10 10:08:00,61.956,61.956,61.939,61.944,49600000.0
2009-06-10 10:09:00,61.944,61.96,61.935,61.959,12800000.0
2009-06-10 10:10:00,61.98,62.025,61.98,62.025,46400000.0
2009-06-10 10:11:00,62.026,62.026,62.011,62.018,57600000.0
2009-06-10 10:12:00,62.009,62.009,61.992,61.992,57600000.0
2009-06-10 10:13:00,62.001,62.003,61.996,61.997,41600000.0
2009-06-10 10:14:00,61.993,61.997,61.99,61.99,30400000.0
2009-06-10 10:15:00,61.992,62.002,61.991,62.002,30400000.0
2009-06-10 10:16:00,62.01,62.018,62.009,62.013,17600000.0
2009-06-10 10:17:00,62.004,62.01,62.001,62.001,12800000.0
2009-06-10 10:18:00,61.997,62.01,61.993,62.01,12800000.0
2009-06-10 10:19:00,62.001,62.004,61.98,61.98,75200000.0
2009-06-10 10:20:00,61.969,61.973,61.947,61.947,9600000.0
2009-06-10 10:21:00,61.952,61.952,61.927,61.927,35200000.0
2009-06-10 10:22:00,61.916,61.916,61.857,61.857,9600000.0
2009-06-10 10:23:00,61.843,61.871,61.843,61.871,33600000.0
2009-06-10 10:24:00,61.873,61.883,61.87,61.879,43200000.0
2009-06-10 10:25:00,61.874,61.892,61.874,61.892,63400000.0
2009-06-10 10:26:00,61.902,61.915,61.902,61.904,36800000.0
2009-06-10 10:27:00,61.902,61.907,61.88,61.88,52800000.0
2009-06-10 10:28:00,61.879,61.896,61.879,61.896,88000000.0
2009-06-10 10:29:00,61.916,61.934,61.916,61.928,9600000.0
2009-06-10 10:30:00,61.922,61.931,61.922,61.929,27200000.0
2009-06-10 10:31:00,61.939,61.958,61.935,61.935,32000000.0
2009-06-10 10:32:00,61.925,61.925,61.857,61.857,46400000.0
2009-06-10 10:33:00,61.846,61.87,61.846,61.861,35200000.0
2009-06-10 10:34:00,61.901,61.904,61.883,61.883,17600000.0
2009-06-10 10:35:00,61.88,61.903,61.879,61.903,12800000.0
2009-06-10 10:36:00,61.903,61.913,61.897,61.897,11200000.0
2009-06-10 10:37:00,61.879,61.895,61.879,61.895,19200000.0
2009-06-10 10:38:00,61.902,61.929,61.902,61.904,28800000.0
2009-06-10 10:39:00,61.92,61.924,61.911,61.924,16000000.0
2009-06-10 10:40:00,61.927,61.936,61.905,61.905,24000000.0
2009-06-10 10:41:00,61.907,61.931,61.907,61.919,57600000.0
2009-06-10 10:42:00,61.956,62.001,61.953,61.997,38400000.0
2009-06-10 10:43:00,62.006,62.091,62.006,62.091,9600000.0
2009-06-10 10:44:00,62.121,62.138,62.121,62.138,19200000.0
2009-06-10 10:45:00,62.14,62.141,62.13,62.133,22400000.0
2009-06-10 10:46:00,62.119,62.119,62.089,62.089,28800000.0
2009-06-10 10:47:00,62.104,62.113,62.102,62.112,25600000.0
2009-06-10 10:48:00,62.119,62.126,62.077,62.077,38400000.0
2009-06-10 10:49:00,62.054,62.056,62.048,62.05,25000000.0
2009-06-10 10:50:00,62.033,62.045,62.033,62.035,59200000.0
2009-06-10 10:51:00,62.036,62.061,62.036,62.061,68800000.0
2009-06-10 10:52:00,62.056,62.06,62.007,62.007,35200000.0
2009-06-10 10:53:00,61.993,61.993,61.981,61.987,59200000.0
2009-06-10 10:54:00,61.987,61.996,61.984,61.984,54400000.0
2009-06-10 10:55:00,61.947,61.963,61.936,61.963,41600000.0
2009-06-10 10:56:00,61.969,61.998,61.968,61.987,44800000.0
2009-06-10 10:57:00,61.995,61.999,61.987,61.997,33400000.0
2009-06-10 10:58:00,61.991,61.992,61.982,61.984,40000000.0
2009-06-10 10:59:00,62.004,62.065,62.004,62.038,49600000.0
2009-06-10 11:00:00,62.054,62.062,62.049,62.06,51200000.0
2009-06-10 11:01:00,62.093,62.093,62.058,62.064,12800000.0
2009-06-10 11:02:00,62.068,62.068,62.059,62.059,19200000.0
2009-06-10 11:03:00,62.064,62.078,62.064,62.078,36800000.0
2009-06-10 11:04:00,62.1,62.101,62.094,62.094,27200000.0
2009-06-10 11:05:00,62.118,62.183,62.118,62.183,11200000.0
2009-06-10 11:06:00,62.182,62.187,62.179,62.179,30400000.0
2009-06-10 11:07:00,62.194,62.194,62.172,62.172,46400000.0
2009-06-10 11:08:00,62.178,62.178,62.135,62.135,32000000.0
2009-06-10 11:09:00,62.138,62.141,62.126,62.129,75200000.0
2009-06-10 11:10:00,62.136,62.136,62.116,62.116,36800000.0
2009-06-10 11:11:00,62.113,62.113,62.097,62.106,52800000.0
2009-06-10 11:12:00,62.082,62.091,62.059,62.059,70400000.0
2009-06-10 11:13:00,62.057,62.082,62.057,62.082,12800000.0
2009-06-10 11:14:00,62.081,62.085,62.072,62.083,57600000.0
2009-06-10 11:15:00,62.089,62.099,62.086,62.096,11200000.0
2009-06-10 11:16:00,62.097,62.107,62.093,62.102,17600000.0
2009-06-10 11:17:00,62.121,62.125,62.112,62.115,54400000.0
2009-06-10 11:18:00,62.125,62.128,62.094,62.124,73000000.0
2009-06-10 11:19:00,62.124,62.137,62.111,62.111,56000000.0
2009-06-10 11:20:00,62.096,62.099,62.082,62.096,35200000.0
2009-06-10 11:21:00,62.098,62.11,62.098,62.109,40000000.0
2009-06-10 11:22:00,62.116,62.119,62.111,62.112,41600000.0
2009-06-10 11:23:00,62.136,62.152,62.136,62.152,51600000.0
2009-06-10 11:24:00,62.167,62.199,62.166,62.18,52800000.0
2009-06-10 11:25:00,62.172,62.174,62.157,62.159,35600000.0
2009-06-10 11:26:00,62.118,62.119,62.103,62.106,27200000.0
2009-06-10 11:27:00,62.085,62.085,62.05,62.05,12800000.0
2009-06-10 11:28:00,62.044,62.044,61.983,61.992,41600000.0
2009-06-10 11:29:00,62.001,62.044,62.001,62.044,43200000.0
2009-06-10 11:30:00,62.027,62.027,62.015,62.027,11200000.0
2009-06-10 11:31:00,62.041,62.049,62.031,62.048,27200000.0
2009-06-10 11:32:00,62.046,62.057,62.034,62.054,35200000.0
2009-06-10 11:33:00,62.052,62.052,62.046,62.046,17600000.0
2009-06-10 11:34:00,62.051,62.076,62.04,62.056,33600000.0
2009-06-10 11:35:00,62.064,62.07,62.039,62.06,17600000.0
2009-06-10 11:36:00,62.072,62.085,62.067,62.072,43200000.0
2009-06-10 11:37:00,62.07,62.093,62.07,62.093,42000000.0
2009-06-10 11:38:00,62.095,62.095,62.069,62.069,27600000.0
2009-06-10 11:39:00,62.086,62.093,62.085,62.085,11200000.0
2009-06-10 11:40:00,62.088,62.093,62.087,62.09,22400000.0
2009-06-10 11:41:00,62.119,62.119,62.095,62.117,38800000.0
2009-06-10 11:42:00,62.124,62.124,62.07,62.07,38400000.0
2009-06-10 11:43:00,62.06,62.074,62.053,62.074,17600000.0
2009-06-10 11:44:00,62.071,62.071,62.053,62.053,59200000.0
2009-06-10 11:45:00,62.048,62.062,62.048,62.06,49600000.0
2009-06-10 11:46:00,62.048,62.048,62.013,62.013,11200000.0
2009-06-10 11:47:00,62.018,62.036,62.018,62.036,56000000.0
2009-06-10 11:48:00,62.028,62.028,61.981,61.981,9600000.0
2009-06-10 11:49:00,61.976,61.993,61.976,61.992,41600000.0
2009-06-10 11:50:00,61.988,62.005,61.988,62.004,44800000.0
2009-06-10 11:51:00,61.985,61.993,61.938,61.938,44800000.0
2009-06-10 11:52:00,61.93,61.94,61.911,61.911,32000000.0
2009-06-10 11:53:00,61.91,61.942,61.91,61.942,35200000.0
2009-06-10 11:54:00,61.963,61.963,61.927,61.933,48000000.0
2009-06-10 11:55:00,61.935,61.943,61.932,61.932,44800000.0
2009-06-10 11:56:00,61.913,61.915,61.898,61.907,64000000.0
2009-06-10 11:57:00,61.929,61.931,61.914,61.917,22400000.0
2009-06-10 11:58:00,61.882,61.882,61.872,61.872,42000000.0
2009-06-10 11:59:00,61.876,61.889,61.876,61.887,51200000.0
2009-06-10 12:00:00,61.896,61.922,61.894,61.922,36800000.0
2009-06-10 12:01:00,61.922,61.928,61.919,61.921,19200000.0
2009-06-10 12:02:00,61.914,61.924,61.914,61.918,12800000.0
2009-06-10 12:03:00,61.919,61.919,61.905,61.912,51200000.0
2009-06-10 12:04:00,61.931,61.952,61.925,61.952,23400000.0
2009-06-10 12:05:00,61.965,61.965,61.95,61.954,28800000.0
2009-06-10 12:06:00,61.971,62.027,61.971,62.027,24000000.0
2009-06-10 12:07:00,62.008,62.008,61.988,62.006,20800000.0
2009-06-10 12:08:00,62.021,62.022,62.007,62.009,43200000.0
2009-06-10 12:09:00,61.986,61.986,61.935,61.935,25600000.0
2009-06-10 12:10:00,61.929,61.973,61.921,61.963,11200000.0
2009-06-10 12:11:00,61.954,61.982,61.953,61.981,27200000.0
2009-06-10 12:12:00,61.986,61.994,61.984,61.984,30800000.0
2009-06-10 12:13:00,61.983,61.984,61.973,61.974,14400000.0
2009-06-10 12:14:00,61.971,61.971,61.961,61.966,8000000.0
2009-06-10 12:15:00,61.961,61.969,61.957,61.96,27200000.0
2009-06-10 12:16:00,61.959,61.959,61.932,61.932,27200000.0
2009-06-10 12:17:00,61.898,61.898,61.884,61.884,43200000.0
2009-06-10 12:18:00,61.888,61.909,61.888,61.905,25600000.0
2009-06-10 12:19:00,61.911,61.926,61.911,61.919,35200000.0
2009-06-10 12:20:00,61.911,61.917,61.904,61.916,36800000.0
2009-06-10 12:21:00,61.939,61.959,61.939,61.959,59200000.0
2009-06-10 12:22:00,61.967,61.968,61.957,61.957,30400000.0
2009-06-10 12:23:00,61.946,61.956,61.941,61.956,32000000.0
2009-06-10 12:24:00,61.942,61.943,61.932,61.934,33600000.0
2009-06-10 12:25:00,61.919,61.929,61.91,61.91,21800000.0
2009-06-10 12:26:00,61.915,61.924,61.911,61.924,30400000.0
2009-06-10 12:27:00,61.922,61.922,61.908,61.908,30400000.0
2009-06-10 12:28:00,61.897,61.913,61.897,61.899,61200000.0
2009-06-10 12:29:00,61.798,61.898,61.798,61.805,115200000.0
2009-06-10 12:30:00,61.787,61.883,61.764,61.883,46400000.0
2009-06-10 12:31:00,61.903,61.933,61.903,61.933,70400000.0
2009-06-10 12:32:00,61.948,61.955,61.944,61.948,29200000.0
2009-06-10 12:33:00,61.942,61.98,61.942,61.98,40400000.0
2009-06-10 12:34:00,61.983,61.995,61.983,61.991,26600000.0
2009-06-10 12:35:00,62.001,62.013,61.985,62.013,25600000.0
2009-06-10 12:36:00,62.013,62.014,62.005,62.009,48000000.0
2009-06-10 12:37:00,62.007,62.007,61.963,61.963,14400000.0
2009-06-10 12:38:00,61.97,61.993,61.97,61.993,8000000.0
2009-06-10 12:39:00,61.995,62.001,61.985,61.99,24000000.0
2009-06-10 12:40:00,61.993,62.004,61.987,62.004,16000000.0
2009-06-10 12:41:00,62.004,62.014,62.004,62.014,22400000.0
2009-06-10 12:42:00,62.012,62.012,61.988,61.988,22400000.0
2009-06-10 12:43:00,61.963,61.963,61.923,61.923,36800000.0
2009-06-10 12:44:00,61.905,61.911,61.9,61.9,22400000.0
2009-06-10 12:45:00,61.895,61.9,61.891,61.892,35200000.0
2009-06-10 12:46:00,61.894,61.898,61.889,61.898,44200000.0
2009-06-10 12:47:00,61.909,61.932,61.909,61.932,30400000.0
2009-06-10 12:48:00,61.935,61.948,61.927,61.948,32000000.0
2009-06-10 12:49:00,61.947,61.955,61.94,61.952,40000000.0
2009-06-10 12:50:00,61.959,61.969,61.943,61.947,16000000.0
2009-06-10 12:51:00,61.954,61.958,61.943,61.958,22400000.0
2009-06-10 12:52:00,61.968,61.987,61.968,61.985,25600000.0
2009-06-10 12:53:00,61.984,61.988,61.98,61.983,11200000.0
2009-06-10 12:54:00,61.994,61.999,61.99,61.99,11200000.0
2009-06-10 12:55:00,61.987,61.995,61.983,61.99,24000000.0
2009-06-10 12:56:00,61.986,61.993,61.986,61.989,12800000.0
2009-06-10 12:57:00,61.987,61.993,61.981,61.985,27200000.0
2009-06-10 12:58:00,61.995,62.006,61.993,61.993,12800000.0
2009-06-10 12:59:00,61.989,62.004,61.989,62.004,14400000.0
2009-06-10 13:00:00,61.993,61.993,61.962,61.962,8000000.0
2009-06-10 13:01:00,61.98,62.015,61.98,62.014,17600000.0
2009-06-10 13:02:00,62.008,62.026,62.008,62.026,12800000.0
2009-06-10 13:03:00,62.074,62.075,62.062,62.062,13200000.0
2009-06-10 13:04:00,62.061,62.061,62.05,62.058,16000000.0
2009-06-10 13:05:00,62.06,62.06,62.052,62.055,12800000.0
2009-06-10 13:06:00,62.061,62.061,62.05,62.056,17600000.0
2009-06-10 13:07:00,62.038,62.04,62.026,62.04,12800000.0
2009-06-10 13:08:00,62.058,62.058,62.039,62.039,31800000.0
2009-06-10 13:09:00,62.05,62.063,62.047,62.063,28800000.0
2009-06-10 13:10:00,62.078,62.078,62.065,62.07,32000000.0
2009-06-10 13:11:00,62.071,62.077,62.071,62.077,19600000.0
2009-06-10 13:12:00,62.069,62.071,62.06,62.066,16000000.0
2009-06-10 13:13:00,62.068,62.068,62.047,62.047,11200000.0
2009-06-10 13:14:00,62.072,62.076,62.067,62.067,11200000.0
2009-06-10 13:15:00,62.064,62.068,62.056,62.059,11200000.0
2009-06-10 13:16:00,62.053,62.056,62.05,62.05,25600000.0
2009-06-10 13:17:00,62.05,62.054,62.044,62.049,12800000.0
2009-06-10 13:18:00,62.052,62.054,62.044,62.044,56000000.0
2009-06-10 13:19:00,62.038,62.054,62.038,62.045,8000000.0
2009-06-10 13:20:00,62.06,62.062,62.053,62.053,12800000.0
2009-06-10 13:21:00,62.063,62.063,62.057,62.058,55400000.0
2009-06-10 13:22:00,62.055,62.07,62.049,62.07,11200000.0
2009-06-10 13:23:00,62.077,62.097,62.077,62.097,12800000.0
2009-06-10 13:24:00,62.087,62.09,62.074,62.085,14400000.0
2009-06-10 13:25:00,62.091,62.099,62.091,62.093,33600000.0
2009-06-10 13:26:00,62.082,62.082,62.058,62.065,24000000.0
2009-06-10 13:27:00,62.05,62.068,62.048,62.068,40000000.0
2009-06-10 13:28:00,62.075,62.075,62.052,62.055,20800000.0
2009-06-10 13:29:00,62.037,62.069,62.037,62.058,22400000.0
2009-06-10 13:30:00,62.066,62.087,62.066,62.072,37600000.0
2009-06-10 13:31:00,62.061,62.067,62.052,62.064,11600000.0
2009-06-10 13:32:00,62.068,62.068,62.027,62.027,17600000.0
2009-06-10 13:33:00,62.023,62.027,62.008,62.008,12800000.0
2009-06-10 13:34:00,62.005,62.043,62.005,62.039,12800000.0
2009-06-10 13:35:00,62.029,62.033,62.024,62.033,12800000.0
2009-06-10 13:36:00,62.027,62.053,62.023,62.053,48400000.0
2009-06-10 13:37:00,62.071,62.088,62.071,62.086,24000000.0
2009-06-10 13:38:00,62.074,62.075,62.062,62.071,28800000.0
2009-06-10 13:39:00,62.064,62.071,62.045,62.045,25600000.0
2009-06-10 13:40:00,62.037,62.054,62.035,62.054,9600000.0
2009-06-10 13:41:00,62.076,62.086,62.075,62.084,16000000.0
2009-06-10 13:42:00,62.06,62.06,62.036,62.047,12800000.0
2009-06-10 13:43:00,62.048,62.054,62.037,62.037,26000000.0
2009-06-10 13:44:00,62.024,62.025,62.01,62.01,28800000.0
2009-06-10 13:45:00,62.023,62.041,62.023,62.041,12800000.0
2009-06-10 13:46:00,62.029,62.033,62.024,62.029,12800000.0
2009-06-10 13:47:00,62.039,62.047,62.025,62.026,27200000.0
2009-06-10 13:48:00,62.031,62.039,62.031,62.036,9600000.0
2009-06-10 13:49:00,62.03,62.032,62.02,62.02,33000000.0
2009-06-10 13:50:00,62.024,62.028,62.019,62.021,33600000.0
2009-06-10 13:51:00,62.03,62.06,62.03,62.06,8400000.0
2009-06-10 13:52:00,62.054,62.054,62.039,62.041,40000000.0
2009-06-10 13:53:00,62.052,62.058,62.048,62.052,37200000.0
2009-06-10 13:54:00,62.049,62.073,62.049,62.073,24400000.0
2009-06-10 13:55:00,62.076,62.077,62.066,62.069,11200000.0
2009-06-10 13:56:00,62.057,62.063,62.054,62.054,14400000.0
2009-06-10 13:57:00,62.06,62.06,62.054,62.06,14400000.0
2009-06-10 13:58:00,62.061,62.068,62.055,62.055,32000000.0
2009-06-10 13:59:00,62.064,62.069,62.044,62.044,48000000.0
2009-06-10 14:00:00,62.049,62.062,62.045,62.059,32000000.0
2009-06-10 14:01:00,62.061,62.088,62.061,62.088,14400000.0
2009-06-10 14:02:00,62.084,62.084,62.067,62.071,28800000.0
2009-06-10 14:03:00,62.08,62.088,62.079,62.082,14400000.0
2009-06-10 14:04:00,62.084,62.086,62.077,62.084,12800000.0
2009-06-10 14:05:00,62.07,62.078,62.066,62.071,25600000.0
2009-06-10 14:06:00,62.063,62.067,62.042,62.042,17600000.0
2009-06-10 14:07:00,62.038,62.054,62.038,62.039,12800000.0
2009-06-10 14:08:00,62.027,62.039,62.027,62.039,24000000.0
2009-06-10 14:09:00,62.036,62.047,62.027,62.047,11200000.0
2009-06-10 14:10:00,62.056,62.06,62.047,62.047,17600000.0
2009-06-10 14:11:00,62.026,62.029,62.018,62.022,12800000.0
2009-06-10 14:12:00,62.02,62.02,62.007,62.007,12800000.0
2009-06-10 14:13:00,62.008,62.014,62.004,62.009,24000000.0
2009-06-10 14:14:00,61.993,61.997,61.983,61.985,20800000.0
2009-06-10 14:15:00,61.99,62.003,61.99,61.993,33600000.0
2009-06-10 14:16:00,61.97,61.97,61.936,61.952,27200000.0
2009-06-10 14:17:00,61.948,61.97,61.948,61.964,11200000.0
2009-06-10 14:18:00,61.98,61.986,61.977,61.977,16000000.0
2009-06-10 14:19:00,61.976,61.976,61.963,61.963,40000000.0
2009-06-10 14:20:00,61.942,61.942,61.904,61.904,14400000.0
2009-06-10 14:21:00,61.893,61.905,61.89,61.905,33600000.0
2009-06-10 14:22:00,61.91,61.938,61.909,61.938,14400000.0
2009-06-10 14:23:00,61.965,61.978,61.965,61.974,17600000.0
2009-06-10 14:24:00,61.978,61.98,61.97,61.978,36800000.0
2009-06-10 14:25:00,61.968,61.972,61.955,61.963,12800000.0
2009-06-10 14:26:00,61.975,61.985,61.975,61.978,19200000.0
2009-06-10 14:27:00,61.965,61.965,61.95,61.95,11200000.0
2009-06-10 14:28:00,61.936,61.952,61.935,61.952,11200000.0
2009-06-10 14:29:00,61.927,61.932,61.914,61.914,12800000.0
2009-06-10 14:30:00,61.898,61.913,61.823,61.823,11200000.0
2009-06-10 14:31:00,61.923,61.934,61.84,61.934,16000000.0
2009-06-10 14:32:00,61.925,61.925,61.899,61.899,9600000.0
2009-06-10 14:33:00,61.891,61.927,61.891,61.927,17600000.0
2009-06-10 14:34:00,61.911,61.913,61.899,61.899,17600000.0
2009-06-10 14:35:00,61.911,61.915,61.908,61.912,11200000.0
2009-06-10 14:36:00,61.891,61.891,61.884,61.886,8000000.0
2009-06-10 14:37:00,61.886,61.891,61.882,61.888,12800000.0
2009-06-10 14:38:00,61.882,61.882,61.846,61.846,11200000.0
2009-06-10 14:39:00,61.84,61.841,61.826,61.836,17600000.0
2009-06-10 14:40:00,61.837,61.842,61.833,61.842,16000000.0
2009-06-10 14:41:00,61.847,61.852,61.84,61.844,11200000.0
2009-06-10 14:42:00,61.849,61.861,61.849,61.861,9600000.0
2009-06-10 14:43:00,61.87,61.87,61.858,61.866,17600000.0
2009-06-10 14:44:00,61.874,61.88,61.871,61.875,12800000.0
2009-06-10 14:45:00,61.861,61.872,61.845,61.845,12800000.0
2009-06-10 14:46:00,61.82,61.846,61.816,61.846,17600000.0
2009-06-10 14:47:00,61.859,61.882,61.859,61.88,12800000.0
2009-06-10 14:48:00,61.882,61.888,61.88,61.88,11200000.0
2009-06-10 14:49:00,61.89,61.922,61.89,61.905,16000000.0
2009-06-10 14:50:00,61.952,61.975,61.952,61.975,12800000.0
2009-06-10 14:51:00,61.981,62.0,61.978,62.0,17000000.0
2009-06-10 14:52:00,62.001,62.013,62.001,62.013,14800000.0
2009-06-10 14:53:00,61.986,61.986,61.965,61.965,11200000.0
2009-06-10 14:54:00,61.947,61.947,61.929,61.929,12800000.0
2009-06-10 14:55:00,61.927,61.943,61.927,61.938,11200000.0
2009-06-10 14:56:00,61.941,61.944,61.931,61.944,15400000.0
2009-06-10 14:57:00,61.942,61.943,61.935,61.943,12800000.0
2009-06-10 14:58:00,61.969,62.011,61.969,62.009,14400000.0
2009-06-10 14:59:00,62.019,62.019,61.984,61.987,12800000.0
2009-06-10 15:00:00,61.977,61.987,61.958,61.958,16000000.0
2009-06-10 15:01:00,61.984,61.997,61.983,61.994,17600000.0
2009-06-10 15:02:00,61.973,61.987,61.973,61.975,11200000.0
2009-06-10 15:03:00,61.999,62.013,61.998,62.013,9600000.0
2009-06-10 15:04:00,62.0,62.009,62.0,62.007,16000000.0
2009-06-10 15:05:00,62.016,62.045,62.016,62.042,12800000.0
2009-06-10 15:06:00,62.03,62.043,62.03,62.034,11200000.0
2009-06-10 15:07:00,62.04,62.043,62.036,62.04,11200000.0
2009-06-10 15:08:00,62.022,62.022,62.013,62.013,11200000.0
2009-06-10 15:09:00,62.02,62.062,62.015,62.062,14400000.0
2009-06-10 15:10:00,62.069,62.069,62.057,62.068,16000000.0
2009-06-10 15:11:00,62.065,62.085,62.065,62.085,11200000.0
2009-06-10 15:12:00,62.091,62.113,62.091,62.113,9600000.0
2009-06-10 15:13:00,62.123,62.128,62.116,62.119,13200000.0
2009-06-10 15:14:00,62.103,62.107,62.094,62.107,8000000.0
2009-06-10 15:15:00,62.1,62.116,62.09,62.094,17600000.0
2009-06-10 15:16:00,62.089,62.098,62.087,62.098,12800000.0
2009-06-10 15:17:00,62.097,62.103,62.095,62.101,14400000.0
2009-06-10 15:18:00,62.099,62.104,62.095,62.095,12800000.0
2009-06-10 15:19:00,62.083,62.083,62.065,62.079,16000000.0
2009-06-10 15:20:00,62.07,62.076,62.056,62.056,16000000.0
2009-06-10 15:21:00,62.051,62.052,61.959,62.051,17600000.0
2009-06-10 15:22:00,62.052,62.062,62.032,62.032,11200000.0
2009-06-10 15:23:00,62.019,62.028,62.019,62.021,11200000.0
2009-06-10 15:24:00,62.003,62.009,62.001,62.001,11200000.0
2009-06-10 15:25:00,61.996,61.996,61.986,61.992,12800000.0
2009-06-10 15:26:00,61.967,61.973,61.96,61.973,14400000.0
2009-06-10 15:27:00,61.979,61.992,61.977,61.991,12800000.0
2009-06-10 15:28:00,61.996,62.003,61.986,62.003,12800000.0
2009-06-10 15:29:00,62.0,62.007,62.0,62.004,17600000.0
2009-06-10 15:30:00,62.005,62.008,61.993,61.993,17600000.0
2009-06-10 15:31:00,61.977,61.992,61.963,61.963,12800000.0
2009-06-10 15:32:00,61.982,61.991,61.977,61.989,11200000.0
2009-06-10 15:33:00,62.016,62.023,62.014,62.014,11200000.0
2009-06-10 15:34:00,62.018,62.019,62.006,62.006,11200000.0
2009-06-10 15:35:00,61.965,61.965,61.944,61.95,8000000.0
2009-06-10 15:36:00,61.962,61.969,61.949,61.969,14400000.0
2009-06-10 15:37:00,61.991,62.008,61.988,61.991,16000000.0
2009-06-10 15:38:00,61.988,61.993,61.974,61.988,16000000.0
2009-06-10 15:39:00,61.975,61.979,61.967,61.97,14400000.0
2009-06-10 15:40:00,61.979,61.979,61.944,61.959,12800000.0
2009-06-10 15:41:00,61.95,61.95,61.913,61.913,16400000.0
2009-06-10 15:42:00,61.906,61.906,61.838,61.882,17600000.0
2009-06-10 15:43:00,61.873,61.873,61.851,61.851,12800000.0
2009-06-10 15:44:00,61.888,61.91,61.888,61.91,8000000.0
2009-06-10 15:45:00,61.886,61.886,61.858,61.881,12800000.0
2009-06-10 15:46:00,61.902,61.911,61.902,61.905,11200000.0
2009-06-10 15:47:00,61.901,61.901,61.887,61.887,11200000.0
2009-06-10 15:48:00,61.876,61.88,61.871,61.876,13200000.0
2009-06-10 15:49:00,61.874,61.885,61.832,61.832,11200000.0
2009-06-10 15:50:00,61.836,61.877,61.836,61.877,14400000.0
2009-06-10 15:51:00,61.878,61.879,61.868,61.874,11200000.0
2009-06-10 15:52:00,61.864,61.867,61.857,61.865,11200000.0
2009-06-10 15:53:00,61.852,61.852,61.824,61.824,12800000.0
2009-06-10 15:54:00,61.796,61.796,61.783,61.785,17600000.0
2009-06-10 15:55:00,61.772,61.772,61.757,61.764,17600000.0
2009-06-10 15:56:00,61.768,61.768,61.758,61.758,8000000.0
2009-06-10 15:57:00,61.77,61.77,61.76,61.76,14400000.0
2009-06-10 15:58:00,61.756,61.782,61.756,61.782,11200000.0
2009-06-10 15:59:00,61.8,61.826,61.8,61.806,11200000.0
2009-06-10 16:00:00,61.818,61.832,61.818,61.819,11200000.0
2009-06-10 16:01:00,61.855,61.895,61.855,61.895,11200000.0
2009-06-10 16:02:00,61.892,61.892,61.815,61.815,17600000.0
2009-06-10 16:03:00,61.769,61.769,61.686,61.686,12800000.0
2009-06-10 16:04:00,61.684,61.684,61.618,61.639,11200000.0
2009-06-10 16:05:00,61.621,61.625,61.609,61.61,14400000.0
2009-06-10 16:06:00,61.607,61.637,61.607,61.637,16000000.0
2009-06-10 16:07:00,61.621,61.632,61.614,61.63,11200000.0
2009-06-10 16:08:00,61.602,61.608,61.595,61.595,11200000.0
2009-06-10 16:09:00,61.598,61.628,61.598,61.628,17600000.0
2009-06-10 16:10:00,61.642,61.652,61.64,61.64,12800000.0
2009-06-10 16:11:00,61.638,61.645,61.628,61.645,11600000.0
2009-06-10 16:12:00,61.633,61.661,61.629,61.661,17000000.0
2009-06-10 16:13:00,61.635,61.635,61.575,61.575,11200000.0
2009-06-10 16:14:00,61.58,61.58,61.518,61.518,14400000.0
2009-06-10 16:15:00,61.505,61.536,61.499,61.536,11200000.0
2009-06-10 16:16:00,61.546,61.546,61.527,61.542,11200000.0
2009-06-10 16:17:00,61.542,61.573,61.541,61.571,17600000.0
2009-06-10 16:18:00,61.583,61.655,61.583,61.648,12800000.0
2009-06-10 16:19:00,61.645,61.645,61.603,61.603,11200000.0
2009-06-10 16:20:00,61.591,61.602,61.588,61.6,11200000.0
2009-06-10 16:21:00,61.597,61.634,61.596,61.63,11200000.0
2009-06-10 16:22:00,61.613,61.647,61.613,61.647,11200000.0
2009-06-10 16:23:00,61.671,61.71,61.671,61.71,12800000.0
2009-06-10 16:24:00,61.727,61.733,61.71,61.71,11200000.0
2009-06-10 16:25:00,61.695,61.7,61.689,61.692,13200000.0
2009-06-10 16:26:00,61.677,61.681,61.665,61.679,12800000.0
2009-06-10 16:27:00,61.688,61.719,61.688,61.719,17600000.0
2009-06-10 16:28:00,61.728,61.752,61.727,61.752,11200000.0
2009-06-10 16:29:00,61.759,61.759,61.735,61.735,14400000.0
2009-06-10 16:30:00,61.735,61.75,61.735,61.75,14400000.0
2009-06-10 16:31:00,61.755,61.771,61.755,61.762,14400000.0
2009-06-10 16:32:00,61.763,61.767,61.743,61.743,14400000.0
2009-06-10 16:33:00,61.717,61.717,61.688,61.698,9600000.0
2009-06-10 16:34:00,61.706,61.706,61.674,61.685,17600000.0
2009-06-10 16:35:00,61.695,61.731,61.695,61.731,12800000.0
2009-06-10 16:36:00,61.746,61.75,61.734,61.75,11600000.0
2009-06-10 16:37:00,61.767,61.795,61.767,61.795,12800000.0
2009-06-10 16:38:00,61.791,61.791,61.748,61.749,14400000.0
2009-06-10 16:39:00,61.727,61.727,61.703,61.711,13200000.0
2009-06-10 16:40:00,61.706,61.706,61.665,61.665,17600000.0
2009-06-10 16:41:00,61.653,61.653,61.635,61.635,12800000.0
2009-06-10 16:42:00,61.653,61.656,61.645,61.654,11200000.0
2009-06-10 16:43:00,61.657,61.657,61.65,61.654,12800000.0
2009-06-10 16:44:00,61.671,61.681,61.664,61.681,11200000.0
2009-06-10 16:45:00,61.674,61.674,61.645,61.645,11200000.0
2009-06-10 16:46:00,61.609,61.609,61.546,61.546,14400000.0
2009-06-10 16:47:00,61.553,61.562,61.545,61.56,17600000.0
2009-06-10 16:48:00,61.558,61.558,61.539,61.544,11200000.0
2009-06-10 16:49:00,61.556,61.596,61.556,61.596,12800000.0
2009-06-10 16:50:00,61.615,61.633,61.612,61.633,17600000.0
2009-06-10 16:51:00,61.592,61.624,61.571,61.571,11200000.0
2009-06-10 16:52:00,61.647,61.659,61.639,61.659,17600000.0
2009-06-10 16:53:00,61.671,61.671,61.643,61.643,17600000.0
2009-06-10 16:54:00,61.649,61.673,61.649,61.673,11200000.0
2009-06-10 16:55:00,61.68,61.692,61.677,61.689,14400000.0
2009-06-10 16:56:00,61.695,61.714,61.695,61.701,12800000.0
2009-06-10 16:57:00,61.718,61.731,61.714,61.731,16000000.0
2009-06-10 16:58:00,61.735,61.751,61.735,61.744,12800000.0
2009-06-10 16:59:00,61.731,61.734,61.709,61.725,12800000.0
2009-06-10 17:00:00,61.715,61.729,61.692,61.692,11200000.0
2009-06-10 17:01:00,61.649,61.649,61.533,61.596,12800000.0
2009-06-10 17:02:00,61.571,61.617,61.571,61.602,16000000.0
2009-06-10 17:03:00,61.601,61.633,61.601,61.633,11200000.0
2009-06-10 17:04:00,61.623,61.631,61.605,61.631,11200000.0
2009-06-10 17:05:00,61.641,61.645,61.634,61.636,17600000.0
2009-06-10 17:06:00,61.638,61.662,61.638,61.662,11200000.0
2009-06-10 17:07:00,61.671,61.676,61.652,61.652,12000000.0
2009-06-10 17:08:00,61.641,61.641,61.629,61.629,17600000.0
2009-06-10 17:09:00,61.633,61.653,61.633,61.648,16000000.0
2009-06-10 17:10:00,61.638,61.638,61.61,61.61,11200000.0
2009-06-10 17:11:00,61.629,61.641,61.629,61.641,12800000.0
2009-06-10 17:12:00,61.638,61.638,61.601,61.614,12800000.0
2009-06-10 17:13:00,61.607,61.611,61.595,61.595,12800000.0
2009-06-10 17:14:00,61.596,61.607,61.596,61.607,12800000.0
2009-06-10 17:15:00,61.561,61.567,61.555,61.567,12800000.0
2009-06-10 17:16:00,61.542,61.546,61.54,61.54,11200000.0
2009-06-10 17:17:00,61.544,61.544,61.517,61.542,11200000.0
2009-06-10 17:18:00,61.532,61.539,61.53,61.53,12800000.0
2009-06-10 17:19:00,61.53,61.555,61.53,61.555,8000000.0
2009-06-10 17:20:00,61.592,61.64,61.592,61.64,11200000.0
2009-06-10 17:21:00,61.644,61.644,61.625,61.634,12800000.0
2009-06-10 17:22:00,61.644,61.66,61.566,61.655,11200000.0
2009-06-10 17:23:00,61.644,61.665,61.644,61.662,11200000.0
2009-06-10 17:24:00,61.659,61.675,61.659,61.669,11200000.0
2009-06-10 17:25:00,61.679,61.685,61.676,61.68,11200000.0
2009-06-10 17:26:00,61.684,61.688,61.682,61.682,11200000.0
2009-06-10 17:27:00,61.683,61.69,61.671,61.671,17600000.0
2009-06-10 17:28:00,61.676,61.676,61.659,61.667,12800000.0
2009-06-10 17:29:00,61.669,61.701,61.669,61.689,12800000.0
2009-06-10 17:30:00,61.706,61.707,61.685,61.685,11600000.0
2009-06-10 17:31:00,61.697,61.708,61.697,61.705,12800000.0
2009-06-10 17:32:00,61.711,61.711,61.698,61.709,11200000.0
2009-06-10 17:33:00,61.74,61.797,61.74,61.792,12800000.0
2009-06-10 17:34:00,61.796,61.822,61.793,61.822,11200000.0
2009-06-10 17:35:00,61.824,61.835,61.824,61.833,12800000.0
2009-06-10 17:36:00,61.823,61.823,61.801,61.804,11200000.0
2009-06-10 17:37:00,61.813,61.828,61.811,61.827,9600000.0
2009-06-10 17:38:00,61.804,61.813,61.803,61.813,8000000.0
2009-06-10 17:39:00,61.801,61.82,61.794,61.816,17600000.0
2009-06-10 17:40:00,61.831,61.844,61.831,61.844,11200000.0
2009-06-10 17:41:00,61.845,61.845,61.793,61.808,11200000.0
2009-06-10 17:42:00,61.792,61.8,61.778,61.778,11200000.0
2009-06-10 17:43:00,61.782,61.788,61.77,61.77,12800000.0
2009-06-10 17:44:00,61.787,61.795,61.787,61.791,12800000.0
2009-06-10 17:45:00,61.791,61.795,61.776,61.78,11200000.0
2009-06-10 17:46:00,61.749,61.749,61.714,61.714,12800000.0
2009-06-10 17:47:00,61.727,61.727,61.715,61.725,12800000.0
2009-06-10 17:48:00,61.725,61.759,61.725,61.759,11200000.0
2009-06-10 17:49:00,61.776,61.779,61.769,61.776,11200000.0
2009-06-10 17:50:00,61.776,61.782,61.768,61.78,12800000.0
2009-06-10 17:51:00,61.793,61.806,61.793,61.803,11200000.0
2009-06-10 17:52:00,61.807,61.816,61.797,61.813,12800000.0
2009-06-10 17:53:00,61.792,61.792,61.772,61.781,17600000.0
2009-06-10 17:54:00,61.767,61.798,61.767,61.798,8000000.0
2009-06-10 17:55:00,61.808,61.811,61.798,61.806,12800000.0
2009-06-10 17:56:00,61.767,61.773,61.736,61.736,11200000.0
2009-06-10 17:57:00,61.742,61.751,61.739,61.747,16000000.0
2009-06-10 17:58:00,61.702,61.733,61.702,61.728,12800000.0
2009-06-10 17:59:00,61.754,61.76,61.749,61.755,11200000.0
2009-06-10 18:00:00,61.736,61.746,61.736,61.746,17600000.0
2009-06-10 18:01:00,61.753,61.757,61.663,61.754,17600000.0
2009-06-10 18:02:00,61.764,61.8,61.764,61.8,8000000.0
2009-06-10 18:03:00,61.799,61.799,61.79,61.799,12800000.0
2009-06-10 18:04:00,61.798,61.813,61.798,61.813,11200000.0
2009-06-10 18:05:00,61.823,61.823,61.813,61.815,17600000.0
2009-06-10 18:06:00,61.816,61.816,61.798,61.798,13200000.0
2009-06-10 18:07:00,61.802,61.807,61.797,61.807,11200000.0
2009-06-10 18:08:00,61.815,61.818,61.803,61.805,16000000.0
2009-06-10 18:09:00,61.786,61.789,61.784,61.786,16000000.0
2009-06-10 18:10:00,61.796,61.816,61.796,61.814,12800000.0
2009-06-10 18:11:00,61.809,61.822,61.805,61.822,11200000.0
2009-06-10 18:12:00,61.831,61.835,61.818,61.819,12800000.0
2009-06-10 18:13:00,61.829,61.847,61.829,61.843,11200000.0
2009-06-10 18:14:00,61.841,61.842,61.829,61.842,12800000.0
2009-06-10 18:15:00,61.846,61.898,61.846,61.894,8000000.0
2009-06-10 18:16:00,61.9,61.92,61.9,61.914,12800000.0
2009-06-10 18:17:00,61.914,61.914,61.9,61.903,11200000.0
2009-06-10 18:18:00,61.91,61.91,61.894,61.894,11200000.0
2009-06-10 18:19:00,61.873,61.887,61.873,61.88,16000000.0
2009-06-10 18:20:00,61.877,61.879,61.873,61.879,12800000.0
2009-06-10 18:21:00,61.889,61.904,61.885,61.904,11200000.0
2009-06-10 18:22:00,61.905,61.91,61.831,61.883,16000000.0
2009-06-10 18:23:00,61.877,61.877,61.813,61.813,16000000.0
2009-06-10 18:24:00,61.806,61.807,61.793,61.805,12800000.0
2009-06-10 18:25:00,61.817,61.821,61.811,61.82,11200000.0
2009-06-10 18:26:00,61.842,61.864,61.841,61.861,12800000.0
2009-06-10 18:27:00,61.858,61.872,61.847,61.847,14400000.0
2009-06-10 18:28:00,61.857,61.873,61.857,61.873,12800000.0
2009-06-10 18:29:00,61.864,61.864,61.845,61.845,12800000.0
2009-06-10 18:30:00,61.818,61.818,61.809,61.813,11200000.0
2009-06-10 18:31:00,61.807,61.807,61.795,61.796,12800000.0
2009-06-10 18:32:00,61.797,61.797,61.778,61.786,11200000.0
2009-06-10 18:33:00,61.779,61.779,61.688,61.688,11200000.0
2009-06-10 18:34:00,61.673,61.732,61.673,61.732,12800000.0
2009-06-10 18:35:00,61.741,61.741,61.727,61.732,12800000.0
2009-06-10 18:36:00,61.716,61.716,61.706,61.706,12800000.0
2009-06-10 18:37:00,61.706,61.716,61.706,61.716,18400000.0
2009-06-10 18:38:00,61.726,61.753,61.726,61.748,11200000.0
2009-06-10 18:39:00,61.755,61.755,61.744,61.753,16000000.0
2009-06-10 18:40:00,61.771,61.773,61.752,61.773,12800000.0
2009-06-10 18:41:00,61.768,61.773,61.766,61.768,14400000.0
2009-06-10 18:42:00,61.763,61.763,61.752,61.759,11200000.0
2009-06-10 18:43:00,61.763,61.764,61.754,61.756,12800000.0
2009-06-10 18:44:00,61.757,61.761,61.745,61.756,11200000.0
2009-06-10 18:45:00,61.757,61.757,61.749,61.755,11200000.0
2009-06-10 18:46:00,61.762,61.768,61.758,61.758,11200000.0
2009-06-10 18:47:00,61.746,61.746,61.72,61.72,12800000.0
2009-06-10 18:48:00,61.73,61.73,61.719,61.725,12800000.0
2009-06-10 18:49:00,61.712,61.728,61.712,61.724,12800000.0
2009-06-10 18:50:00,61.721,61.724,61.706,61.721,17600000.0
2009-06-10 18:51:00,61.724,61.747,61.724,61.747,12800000.0
2009-06-10 18:52:00,61.756,61.769,61.756,61.76,12800000.0
2009-06-10 18:53:00,61.764,61.778,61.758,61.778,12800000.0
2009-06-10 18:54:00,61.783,61.784,61.748,61.748,11600000.0
2009-06-10 18:55:00,61.751,61.758,61.751,61.752,11200000.0
2009-06-10 18:56:00,61.749,61.759,61.735,61.757,16000000.0
2009-06-10 18:57:00,61.764,61.777,61.764,61.776,11200000.0
2009-06-10 18:58:00,61.781,61.786,61.775,61.777,11200000.0
2009-06-10 18:59:00,61.764,61.768,61.759,61.766,17600000.0
2009-06-10 19:00:00,61.764,61.764,61.75,61.762,12800000.0
2009-06-10 19:01:00,61.743,61.743,61.708,61.708,12800000.0
2009-06-10 19:02:00,61.723,61.749,61.723,61.747,11200000.0
2009-06-10 19:03:00,61.759,61.759,61.674,61.674,12800000.0
2009-06-10 19:04:00,61.656,61.7,61.656,61.7,16000000.0
2009-06-10 19:05:00,61.686,61.686,61.659,61.671,14400000.0
2009-06-10 19:06:00,61.658,61.666,61.624,61.624,16000000.0
2009-06-10 19:07:00,61.61,61.61,61.582,61.589,11200000.0
2009-06-10 19:08:00,61.571,61.578,61.563,61.576,17600000.0
2009-06-10 19:09:00,61.592,61.594,61.571,61.571,12800000.0
2009-06-10 19:10:00,61.569,61.591,61.562,61.591,17600000.0
2009-06-10 19:11:00,61.615,61.638,61.615,61.623,12800000.0
2009-06-10 19:12:00,61.592,61.603,61.588,61.603,11200000.0
2009-06-10 19:13:00,61.613,61.613,61.603,61.605,11200000.0
2009-06-10 19:14:00,61.595,61.606,61.576,61.576,16000000.0
2009-06-10 19:15:00,61.575,61.584,61.574,61.584,12800000.0
2009-06-10 19:16:00,61.58,61.59,61.574,61.59,12800000.0
2009-06-10 19:17:00,61.588,61.588,61.578,61.579,12800000.0
2009-06-10 19:18:00,61.566,61.566,61.557,61.559,17600000.0
2009-06-10 19:19:00,61.558,61.558,61.547,61.555,16000000.0
2009-06-10 19:20:00,61.564,61.573,61.556,61.556,16000000.0
2009-06-10 19:21:00,61.546,61.546,61.517,61.524,16000000.0
2009-06-10 19:22:00,61.536,61.538,61.528,61.532,11200000.0
2009-06-10 19:23:00,61.537,61.543,61.531,61.532,17600000.0
2009-06-10 19:24:00,61.542,61.543,61.528,61.528,17600000.0
2009-06-10 19:25:00,61.516,61.521,61.504,61.516,17600000.0
2009-06-10 19:26:00,61.519,61.519,61.512,61.517,11200000.0
2009-06-10 19:27:00,61.512,61.512,61.495,61.495,11200000.0
2009-06-10 19:28:00,61.523,61.535,61.523,61.526,12800000.0
2009-06-10 19:29:00,61.537,61.54,61.528,61.528,11200000.0
2009-06-10 19:30:00,61.534,61.536,61.5,61.5,14400000.0
2009-06-10 19:31:00,61.47,61.485,61.47,61.471,17600000.0
2009-06-10 19:32:00,61.469,61.475,61.453,61.453,12800000.0
2009-06-10 19:33:00,61.476,61.476,61.465,61.476,12800000.0
2009-06-10 19:34:00,61.466,61.469,61.457,61.467,17600000.0
2009-06-10 19:35:00,61.441,61.441,61.409,61.416,17600000.0
2009-06-10 19:36:00,61.398,61.418,61.398,61.418,11200000.0
2009-06-10 19:37:00,61.413,61.462,61.412,61.462,11200000.0
2009-06-10 19:38:00,61.443,61.451,61.427,61.434,9600000.0
2009-06-10 19:39:00,61.44,61.447,61.438,61.438,11200000.0
2009-06-10 19:40:00,61.444,61.45,61.423,61.423,14400000.0
2009-06-10 19:41:00,61.414,61.424,61.414,61.424,12800000.0
2009-06-10 19:42:00,61.423,61.433,61.415,61.433,12800000.0
2009-06-10 19:43:00,61.436,61.436,61.406,61.406,11200000.0
2009-06-10 19:44:00,61.401,61.409,61.385,61.388,16000000.0
2009-06-10 19:45:00,61.367,61.367,61.354,61.359,11200000.0
2009-06-10 19:46:00,61.357,61.364,61.329,61.329,8000000.0
2009-06-10 19:47:00,61.311,61.351,61.311,61.334,16000000.0
2009-06-10 19:48:00,61.361,61.381,61.353,61.381,11200000.0
2009-06-10 19:49:00,61.373,61.373,61.349,61.365,12800000.0
2009-06-10 19:50:00,61.37,61.37,61.337,61.339,12800000.0
2009-06-10 19:51:00,61.333,61.381,61.333,61.381,12800000.0
2009-06-10 19:52:00,61.376,61.377,61.372,61.375,11200000.0
2009-06-10 19:53:00,61.373,61.378,61.365,61.371,17600000.0
2009-06-10 19:54:00,61.362,61.363,61.353,61.355,14400000.0
2009-06-10 19:55:00,61.352,61.355,61.342,61.349,11200000.0
2009-06-10 19:56:00,61.349,61.361,61.343,61.361,11200000.0
2009-06-10 19:57:00,61.366,61.366,61.347,61.353,12800000.0
2009-06-10 19:58:00,61.368,61.378,61.365,61.378,8000000.0
2009-06-10 19:59:00,61.384,61.426,61.384,61.426,14800000.0
2009-06-10 20:00:00,61.435,61.435,61.389,61.389,12800000.0
2009-06-10 20:01:00,61.382,61.386,61.335,61.335,11200000.0
2009-06-10 20:02:00,61.333,61.333,61.311,61.311,9600000.0
2009-06-10 20:03:00,61.309,61.317,61.308,61.317,8000000.0
2009-06-10 20:04:00,61.316,61.331,61.308,61.331,12800000.0
2009-06-10 20:05:00,61.341,61.349,61.341,61.345,12800000.0
2009-06-10 20:06:00,61.342,61.357,61.336,61.357,12800000.0
2009-06-10 20:07:00,61.355,61.355,61.316,61.316,16000000.0
2009-06-10 20:08:00,61.305,61.305,61.288,61.292,12800000.0
2009-06-10 20:09:00,61.318,61.347,61.318,61.347,8000000.0
2009-06-10 20:10:00,61.351,61.362,61.351,61.362,17600000.0
2009-06-10 20:11:00,61.356,61.394,61.354,61.394,8000000.0
2009-06-10 20:12:00,61.406,61.409,61.37,61.371,14400000.0
2009-06-10 20:13:00,61.349,61.349,61.332,61.332,11200000.0
2009-06-10 20:14:00,61.349,61.367,61.349,61.367,8000000.0
2009-06-10 20:15:00,61.357,61.357,61.345,61.345,11200000.0
2009-06-10 20:16:00,61.384,61.402,61.384,61.399,12800000.0
2009-06-10 20:17:00,61.4,61.4,61.391,61.394,12800000.0
2009-06-10 20:18:00,61.392,61.409,61.392,61.409,12800000.0
2009-06-10 20:19:00,61.428,61.446,61.428,61.443,11200000.0
2009-06-10 20:20:00,61.474,61.495,61.474,61.495,11200000.0
2009-06-10 20:21:00,61.503,61.504,61.492,61.499,11200000.0
2009-06-10 20:22:00,61.503,61.516,61.502,61.515,11200000.0
2009-06-10 20:23:00,61.501,61.501,61.458,61.471,16000000.0
2009-06-10 20:24:00,61.463,61.468,61.457,61.46,16000000.0
2009-06-10 20:25:00,61.467,61.472,61.467,61.472,12800000.0
2009-06-10 20:26:00,61.46,61.46,61.449,61.449,18000000.0
2009-06-10 20:27:00,61.448,61.453,61.431,61.432,12800000.0
2009-06-10 20:28:00,61.434,61.442,61.434,61.436,17600000.0
2009-06-10 20:29:00,61.42,61.42,61.4,61.408,12800000.0
2009-06-10 20:30:00,61.435,61.45,61.435,61.45,14400000.0
2009-06-10 20:31:00,61.458,61.458,61.449,61.449,14400000.0
2009-06-10 20:32:00,61.444,61.447,61.439,61.44,8000000.0
2009-06-10 20:33:00,61.435,61.435,61.417,61.42,16000000.0
2009-06-10 20:34:00,61.415,61.415,61.398,61.407,9600000.0
2009-06-10 20:35:00,61.396,61.43,61.396,61.43,16000000.0
2009-06-10 20:36:00,61.453,61.471,61.453,61.471,11200000.0
2009-06-10 20:37:00,61.465,61.466,61.459,61.459,8000000.0
2009-06-10 20:38:00,61.46,61.478,61.46,61.475,12800000.0
2009-06-10 20:39:00,61.479,61.481,61.474,61.481,8000000.0
2009-06-10 20:40:00,61.485,61.495,61.455,61.455,12800000.0
2009-06-10 20:41:00,61.441,61.446,61.437,61.437,9600000.0
2009-06-10 20:42:00,61.434,61.455,61.434,61.446,12800000.0
2009-06-10 20:43:00,61.443,61.448,61.44,61.448,8000000.0
2009-06-10 20:44:00,61.446,61.45,61.443,61.445,11200000.0
2009-06-10 20:45:00,61.462,61.48,61.456,61.465,8000000.0
2009-06-10 20:46:00,61.445,61.445,61.428,61.43,12800000.0
2009-06-10 20:47:00,61.427,61.427,61.396,61.396,11200000.0
2009-06-10 20:48:00,61.4,61.425,61.4,61.425,12800000.0
2009-06-10 20:49:00,61.437,61.447,61.422,61.447,11200000.0
2009-06-10 20:50:00,61.442,61.442,61.422,61.423,12800000.0
2009-06-10 20:51:00,61.45,61.45,61.429,61.434,11200000.0
2009-06-10 20:52:00,61.41,61.41,61.403,61.408,11200000.0
2009-06-10 20:53:00,61.408,61.413,61.391,61.391,12800000.0
2009-06-10 20:54:00,61.39,61.39,61.371,61.386,11200000.0
2009-06-10 20:55:00,61.395,61.395,61.379,61.38,12800000.0
2009-06-10 20:56:00,61.372,61.405,61.372,61.393,12800000.0
2009-06-10 20:57:00,61.388,61.426,61.388,61.42,11200000.0
2009-06-10 20:58:00,61.45,61.45,61.417,61.42,17600000.0
2009-06-10 20:59:00,61.412,61.451,61.342,61.451,14400000.0
2009-06-10 21:00:00,61.458,61.471,61.433,61.445,12800000.0
2009-06-10 21:01:00,61.44,61.456,61.44,61.45,17600000.0
2009-06-10 21:02:00,61.432,61.445,61.426,61.442,11200000.0
2009-06-10 21:03:00,61.443,61.443,61.43,61.438,12800000.0
2009-06-10 21:04:00,61.451,61.458,61.45,61.455,11200000.0
2009-06-10 21:05:00,61.471,61.478,61.467,61.467,14400000.0
2009-06-10 21:06:00,61.446,61.446,61.429,61.429,17600000.0
2009-06-10 21:07:00,61.45,61.454,61.447,61.454,12800000.0
2009-06-10 21:08:00,61.444,61.46,61.444,61.457,12800000.0
2009-06-10 21:09:00,61.461,61.468,61.444,61.468,12800000.0
2009-06-10 21:10:00,61.465,61.465,61.44,61.455,12800000.0
2009-06-10 21:11:00,61.446,61.446,61.419,61.422,12800000.0
2009-06-10 21:12:00,61.418,61.425,61.416,61.416,12800000.0
2009-06-10 21:13:00,61.404,61.415,61.404,61.409,11200000.0
2009-06-10 21:14:00,61.411,61.418,61.408,61.408,17600000.0
2009-06-10 21:15:00,61.432,61.432,61.415,61.424,17600000.0
2009-06-10 21:16:00,61.41,61.427,61.41,61.411,12800000.0
2009-06-10 21:17:00,61.422,61.422,61.386,61.386,12800000.0
2009-06-10 21:18:00,61.349,61.349,61.337,61.337,8000000.0
2009-06-10 21:19:00,61.342,61.342,61.323,61.323,13200000.0
2009-06-10 21:20:00,61.328,61.328,61.3,61.3,9600000.0
2009-06-10 21:21:00,61.314,61.321,61.312,61.321,9600000.0
2009-06-10 21:22:00,61.356,61.366,61.353,61.353,12800000.0
2009-06-10 21:23:00,61.372,61.386,61.372,61.385,8000000.0
2009-06-10 21:24:00,61.381,61.381,61.359,61.359,12800000.0
2009-06-10 21:25:00,61.356,61.367,61.356,61.367,11200000.0
2009-06-10 21:26:00,61.367,61.374,61.359,61.374,17600000.0
2009-06-10 21:27:00,61.378,61.381,61.373,61.379,11200000.0
2009-06-10 21:28:00,61.379,61.38,61.373,61.374,12800000.0
2009-06-10 21:29:00,61.351,61.369,61.351,61.358,12800000.0
2009-06-10 21:30:00,61.355,61.365,61.354,61.365,12800000.0
2009-06-10 21:31:00,61.364,61.368,61.361,61.365,11200000.0
2009-06-10 21:32:00,61.347,61.385,61.347,61.385,11200000.0
2009-06-10 21:33:00,61.421,61.444,61.421,61.441,11200000.0
2009-06-10 21:34:00,61.407,61.41,61.397,61.398,11200000.0
2009-06-10 21:35:00,61.408,61.446,61.408,61.441,11200000.0
2009-06-10 21:36:00,61.486,61.489,61.476,61.476,17600000.0
2009-06-10 21:37:00,61.468,61.478,61.467,61.475,12800000.0
2009-06-10 21:38:00,61.48,61.485,61.48,61.484,12800000.0
2009-06-10 21:39:00,61.494,61.506,61.494,61.506,12800000.0
2009-06-10 21:40:00,61.518,61.519,61.514,61.516,9600000.0
2009-06-10 21:41:00,61.459,61.48,61.456,61.48,14400000.0
2009-06-10 21:42:00,61.461,61.471,61.455,61.465,14400000.0
2009-06-10 21:43:00,61.458,61.464,61.449,61.451,17600000.0
2009-06-10 21:44:00,61.454,61.466,61.448,61.461,9600000.0
2009-06-10 21:45:00,61.5,61.5,61.458,61.458,14400000.0
2009-06-10 21:46:00,61.452,61.488,61.452,61.488,8000000.0
2009-06-10 21:47:00,61.504,61.52,61.502,61.518,12800000.0
2009-06-10 21:48:00,61.543,61.55,61.539,61.55,6400000.0
2009-06-10 21:49:00,61.554,61.554,61.536,61.552,14800000.0
2009-06-10 21:50:00,61.555,61.555,61.549,61.55,11200000.0
2009-06-10 21:51:00,61.556,61.556,61.447,61.531,12800000.0
2009-06-10 21:52:00,61.558,61.559,61.541,61.541,12800000.0
2009-06-10 21:53:00,61.547,61.554,61.545,61.55,17600000.0
2009-06-10 21:54:00,61.557,61.579,61.555,61.579,14400000.0
2009-06-10 21:55:00,61.597,61.597,61.587,61.587,11200000.0
2009-06-10 21:56:00,61.587,61.587,61.552,61.558,12800000.0
2009-06-10 21:57:00,61.566,61.583,61.566,61.583,12800000.0
2009-06-10 21:58:00,61.58,61.58,61.545,61.545,16000000.0
2009-06-10 21:59:00,61.549,61.559,61.549,61.552,14400000.0
2009-06-10 22:00:00,61.549,61.557,61.542,61.557,12800000.0
2009-06-10 22:01:00,61.557,61.563,61.556,61.56,12800000.0
2009-06-10 22:02:00,61.572,61.572,61.566,61.572,12800000.0
2009-06-10 22:03:00,61.573,61.578,61.55,61.578,11200000.0
2009-06-10 22:04:00,61.516,61.586,61.516,61.584,11200000.0
2009-06-10 22:05:00,61.581,61.589,61.577,61.581,17600000.0
2009-06-10 22:06:00,61.584,61.585,61.572,61.573,17600000.0
2009-06-10 22:07:00,61.589,61.599,61.585,61.593,12800000.0
2009-06-10 22:08:00,61.601,61.601,61.592,61.601,11200000.0
2009-06-10 22:09:00,61.59,61.606,61.59,61.603,11200000.0
2009-06-10 22:10:00,61.602,61.615,61.602,61.609,17600000.0
2009-06-10 22:11:00,61.617,61.617,61.604,61.605,14400000.0
2009-06-10 22:12:00,61.602,61.602,61.552,61.559,11200000.0
2009-06-10 22:13:00,61.554,61.568,61.553,61.557,16000000.0
2009-06-10 22:14:00,61.553,61.559,61.548,61.559,16000000.0
2009-06-10 22:15:00,61.561,61.561,61.547,61.547,12800000.0
2009-06-10 22:16:00,61.554,61.563,61.552,61.563,12800000.0
2009-06-10 22:17:00,61.56,61.568,61.55,61.55,11200000.0
2009-06-10 22:18:00,61.52,61.523,61.518,61.523,12800000.0
2009-06-10 22:19:00,61.551,61.555,61.547,61.549,14400000.0
2009-06-10 22:20:00,61.548,61.552,61.542,61.545,11200000.0
2009-06-10 22:21:00,61.551,61.553,61.541,61.548,12800000.0
2009-06-10 22:22:00,61.52,61.542,61.52,61.542,11200000.0
2009-06-10 22:23:00,61.545,61.553,61.544,61.547,12800000.0
2009-06-10 22:24:00,61.542,61.557,61.542,61.555,12800000.0
2009-06-10 22:25:00,61.566,61.588,61.563,61.582,17600000.0
2009-06-10 22:26:00,61.579,61.592,61.57,61.57,11200000.0
2009-06-10 22:27:00,61.579,61.579,61.566,61.567,6400000.0
2009-06-10 22:28:00,61.551,61.551,61.53,61.53,17600000.0
2009-06-10 22:29:00,61.524,61.531,61.516,61.531,9600000.0
2009-06-10 22:30:00,61.51,61.519,61.51,61.51,12800000.0
2009-06-10 22:31:00,61.505,61.505,61.471,61.471,11200000.0
2009-06-10 22:32:00,61.497,61.505,61.487,61.492,12800000.0
2009-06-10 22:33:00,61.506,61.516,61.504,61.504,12800000.0
2009-06-10 22:34:00,61.491,61.518,61.491,61.518,12800000.0
2009-06-10 22:35:00,61.5,61.5,61.49,61.49,11200000.0
2009-06-10 22:36:00,61.485,61.499,61.485,61.498,12800000.0
2009-06-10 22:37:00,61.504,61.504,61.489,61.503,16000000.0
2009-06-10 22:38:00,61.504,61.51,61.494,61.51,17600000.0
2009-06-10 22:39:00,61.507,61.507,61.501,61.506,11200000.0
2009-06-10 22:40:00,61.497,61.502,61.48,61.5,16000000.0
2009-06-10 22:41:00,61.502,61.502,61.488,61.502,13200000.0
2009-06-10 22:42:00,61.507,61.512,61.502,61.502,11200000.0
2009-06-10 22:43:00,61.5,61.512,61.5,61.512,11200000.0
2009-06-10 22:44:00,61.507,61.509,61.484,61.499,16000000.0
2009-06-10 22:45:00,61.519,61.53,61.505,61.52,12800000.0
2009-06-10 22:46:00,61.519,61.519,61.499,61.507,12800000.0
2009-06-10 22:47:00,61.514,61.528,61.507,61.507,12800000.0
2009-06-10 22:48:00,61.494,61.502,61.485,61.485,12800000.0
2009-06-10 22:49:00,61.503,61.503,61.456,61.456,11200000.0
2009-06-10 22:50:00,61.455,61.474,61.455,61.474,11200000.0
2009-06-10 22:51:00,61.469,61.476,61.467,61.476,12800000.0
2009-06-10 22:52:00,61.472,61.493,61.468,61.483,14400000.0
2009-06-10 22:53:00,61.477,61.481,61.472,61.476,11200000.0
2009-06-10 22:54:00,61.467,61.482,61.467,61.481,11200000.0
2009-06-10 22:55:00,61.483,61.483,61.459,61.459,12800000.0
2009-06-10 22:56:00,61.399,61.442,61.395,61.395,12800000.0
2009-06-10 22:57:00,61.419,61.438,61.392,61.392,11200000.0
2009-06-10 22:58:00,61.389,61.434,61.339,61.339,14400000.0
2009-06-10 22:59:00,61.317,61.336,61.281,61.281,11200000.0
2009-06-10 23:00:00,61.395,61.536,61.237,61.536,12800000.0
2009-06-10 23:01:00,61.587,61.816,61.561,61.813,11200000.0
2009-06-10 23:02:00,61.575,61.77,61.575,61.766,13200000.0
2009-06-10 23:03:00,61.779,61.831,61.777,61.795,17600000.0
2009-06-10 23:04:00,61.792,61.792,61.785,61.792,11200000.0
2009-06-10 23:05:00,61.793,61.793,61.767,61.793,11200000.0
2009-06-10 23:06:00,61.767,61.767,61.707,61.707,17600000.0
2009-06-10 23:07:00,61.701,61.701,61.652,61.672,12800000.0
2009-06-10 23:08:00,61.684,61.686,61.678,61.678,11200000.0
2009-06-10 23:09:00,61.666,61.686,61.663,61.686,11200000.0
2009-06-10 23:10:00,61.696,61.722,61.696,61.721,16000000.0
2009-06-10 23:11:00,61.721,61.732,61.717,61.732,17600000.0
2009-06-10 23:12:00,61.734,61.743,61.734,61.737,8000000.0
2009-06-10 23:13:00,61.746,61.767,61.746,61.764,8000000.0
2009-06-10 23:14:00,61.77,61.788,61.769,61.788,8000000.0
2009-06-10 23:15:00,61.795,61.829,61.795,61.828,12800000.0
2009-06-10 23:16:00,61.799,61.799,61.784,61.798,12800000.0
2009-06-10 23:17:00,61.81,61.843,61.8,61.843,17400000.0
2009-06-10 23:18:00,61.845,61.845,61.83,61.844,12800000.0
2009-06-10 23:19:00,61.823,61.839,61.819,61.836,12800000.0
2009-06-10 23:20:00,61.854,61.895,61.854,61.888,12800000.0
2009-06-10 23:21:00,61.883,61.893,61.839,61.839,12800000.0
2009-06-10 23:22:00,61.85,61.874,61.85,61.874,12800000.0
2009-06-10 23:23:00,61.866,61.871,61.861,61.866,11200000.0
2009-06-10 23:24:00,61.884,61.909,61.884,61.909,12800000.0
2009-06-10 23:25:00,61.914,61.932,61.832,61.932,11200000.0
2009-06-10 23:26:00,61.933,61.945,61.933,61.94,16000000.0
2009-06-10 23:27:00,61.942,61.942,61.916,61.932,16000000.0
2009-06-10 23:28:00,61.925,61.953,61.925,61.953,12800000.0
2009-06-10 23:29:00,61.96,61.977,61.96,61.966,11200000.0
2009-06-10 23:30:00,61.982,61.982,61.959,61.959,13200000.0
2009-06-10 23:31:00,61.943,61.958,61.937,61.958,11200000.0
2009-06-10 23:32:00,61.963,61.966,61.951,61.954,17600000.0
2009-06-10 23:33:00,61.946,61.953,61.946,61.953,12800000.0
2009-06-10 23:34:00,61.949,61.951,61.913,61.913,14400000.0
2009-06-10 23:35:00,61.868,61.88,61.863,61.873,12800000.0
2009-06-10 23:36:00,61.857,61.866,61.857,61.86,12800000.0
2009-06-10 23:37:00,61.861,61.867,61.854,61.859,16000000.0
2009-06-10 23:38:00,61.861,61.861,61.856,61.86,11200000.0
2009-06-10 23:39:00,61.851,61.851,61.843,61.846,12800000.0
2009-06-10 23:40:00,61.839,61.856,61.836,61.851,12800000.0
2009-06-10 23:41:00,61.841,61.845,61.83,61.832,14400000.0
2009-06-10 23:42:00,61.845,61.858,61.845,61.854,14400000.0
2009-06-10 23:43:00,61.853,61.864,61.846,61.851,11200000.0
2009-06-10 23:44:00,61.848,61.848,61.833,61.833,12800000.0
2009-06-10 23:45:00,61.827,61.842,61.819,61.819,16000000.0
2009-06-10 23:46:00,61.805,61.805,61.786,61.789,11200000.0
2009-06-10 23:47:00,61.766,61.773,61.761,61.761,12800000.0
2009-06-10 23:48:00,61.76,61.774,61.76,61.769,12800000.0
2009-06-10 23:49:00,61.773,61.773,61.758,61.767,17600000.0
2009-06-10 23:50:00,61.748,61.759,61.745,61.759,11200000.0
2009-06-10 23:51:00,61.767,61.772,61.765,61.765,12800000.0
2009-06-10 23:52:00,61.78,61.8,61.778,61.8,14400000.0
2009-06-10 23:53:00,61.802,61.829,61.802,61.829,14400000.0
2009-06-10 23:54:00,61.866,61.872,61.864,61.864,11200000.0
2009-06-10 23:55:00,61.861,61.866,61.853,61.853,12800000.0
2009-06-10 23:56:00,61.856,61.856,61.847,61.847,12800000.0
2009-06-10 23:57:00,61.849,61.849,61.834,61.838,13200000.0
2009-06-10 23:58:00,61.819,61.826,61.793,61.793,11200000.0
2009-06-10 23:59:00,61.789,61.802,61.788,61.797,14400000.0
2009-06-11 00:00:00,61.807,61.815,61.801,61.815,12800000.0
2009-06-11 00:01:00,61.803,61.803,61.794,61.796,11200000.0
2009-06-11 00:02:00,61.798,61.842,61.798,61.842,13200000.0
2009-06-11 00:03:00,61.824,61.824,61.813,61.823,11200000.0
2009-06-11 00:04:00,61.821,61.83,61.809,61.83,14400000.0
2009-06-11 00:05:00,61.84,61.843,61.824,61.838,12800000.0
2009-06-11 00:06:00,61.841,61.846,61.833,61.842,11200000.0
2009-06-11 00:07:00,61.844,61.853,61.843,61.847,16000000.0
2009-06-11 00:08:00,61.843,61.843,61.837,61.837,12800000.0
2009-06-11 00:09:00,61.855,61.861,61.851,61.861,12800000.0
2009-06-11 00:10:00,61.872,61.885,61.865,61.885,12800000.0
2009-06-11 00:11:00,61.912,61.953,61.912,61.953,11200000.0
2009-06-11 00:12:00,61.951,61.957,61.942,61.957,11200000.0
2009-06-11 00:13:00,61.961,62.003,61.956,62.003,12800000.0
2009-06-11 00:14:00,62.018,62.034,62.007,62.016,11200000.0
2009-06-11 00:15:00,62.033,62.063,62.033,62.063,11200000.0
2009-06-11 00:16:00,62.067,62.096,62.066,62.096,11200000.0
2009-06-11 00:17:00,62.103,62.103,62.083,62.083,13200000.0
2009-06-11 00:18:00,62.086,62.106,62.086,62.106,11200000.0
2009-06-11 00:19:00,62.098,62.113,62.098,62.113,11200000.0
2009-06-11 00:20:00,62.083,62.102,62.039,62.098,14400000.0
2009-06-11 00:21:00,62.109,62.123,62.103,62.123,11200000.0
2009-06-11 00:22:00,62.126,62.161,62.126,62.161,17600000.0
2009-06-11 00:23:00,62.174,62.179,62.166,62.166,12800000.0
2009-06-11 00:24:00,62.17,62.178,62.157,62.17,17600000.0
2009-06-11 00:25:00,62.173,62.182,62.164,62.182,11200000.0
2009-06-11 00:26:00,62.177,62.195,62.177,62.195,11200000.0
2009-06-11 00:27:00,62.207,62.21,62.199,62.199,12800000.0
2009-06-11 00:28:00,62.195,62.208,62.195,62.204,12800000.0
2009-06-11 00:29:00,62.217,62.217,62.208,62.217,14400000.0
2009-06-11 00:30:00,62.224,62.235,62.221,62.227,13200000.0
2009-06-11 00:31:00,62.235,62.24,62.23,62.236,12800000.0
2009-06-11 00:32:00,62.22,62.222,62.214,62.218,14400000.0
2009-06-11 00:33:00,62.214,62.219,62.199,62.215,11200000.0
2009-06-11 00:34:00,62.22,62.223,62.206,62.206,17600000.0
2009-06-11 00:35:00,62.213,62.213,62.205,62.213,11200000.0
2009-06-11 00:36:00,62.215,62.215,62.204,62.204,12800000.0
2009-06-11 00:37:00,62.203,62.203,62.185,62.185,14400000.0
2009-06-11 00:38:00,62.172,62.176,62.169,62.173,14800000.0
2009-06-11 00:39:00,62.169,62.169,62.157,62.164,11200000.0
2009-06-11 00:40:00,62.162,62.167,62.147,62.159,12800000.0
2009-06-11 00:41:00,62.152,62.16,62.151,62.151,11200000.0
2009-06-11 00:42:00,62.146,62.149,62.131,62.146,11200000.0
2009-06-11 00:43:00,62.148,62.148,62.14,62.143,8000000.0
2009-06-11 00:44:00,62.136,62.136,62.125,62.128,9600000.0
2009-06-11 00:45:00,62.127,62.14,62.115,62.14,16000000.0
2009-06-11 00:46:00,62.138,62.138,62.117,62.117,15400000.0
2009-06-11 00:47:00,62.115,62.115,62.09,62.102,11200000.0
2009-06-11 00:48:00,62.103,62.107,62.1,62.1,8400000.0
2009-06-11 00:49:00,62.104,62.13,62.104,62.12,16000000.0
2009-06-11 00:50:00,62.118,62.128,62.116,62.116,11200000.0
2009-06-11 00:51:00,62.119,62.119,62.11,62.112,11200000.0
2009-06-11 00:52:00,62.107,62.12,62.106,62.12,12800000.0
2009-06-11 00:53:00,62.117,62.124,62.097,62.097,16000000.0
2009-06-11 00:54:00,62.078,62.094,62.078,62.087,16000000.0
2009-06-11 00:55:00,62.098,62.106,62.091,62.106,11200000.0
2009-06-11 00:56:00,62.115,62.125,62.106,62.125,14400000.0
2009-06-11 00:57:00,62.122,62.123,62.111,62.111,17600000.0
2009-06-11 00:58:00,62.098,62.111,62.091,62.108,11200000.0
2009-06-11 00:59:00,62.105,62.121,62.1,62.121,12800000.0
2009-06-11 01:00:00,62.131,62.138,62.131,62.131,11200000.0
2009-06-11 01:01:00,62.079,62.163,62.079,62.141,11200000.0
2009-06-11 01:03:00,62.108,62.11,62.108,62.11,11200000.0
2009-06-11 01:04:00,62.083,62.116,62.083,62.11,11200000.0
2009-06-11 01:05:00,62.118,62.13,62.118,62.13,12800000.0
2009-06-11 01:06:00,62.135,62.154,62.135,62.154,11200000.0
2009-06-11 01:07:00,62.149,62.159,62.149,62.151,11200000.0
2009-06-11 01:08:00,62.159,62.159,62.142,62.154,11200000.0
2009-06-11 01:09:00,62.151,62.157,62.141,62.157,12800000.0
2009-06-11 01:10:00,62.16,62.16,62.148,62.154,17600000.0
2009-06-11 01:11:00,62.066,62.159,62.066,62.147,11200000.0
2009-06-11 01:12:00,62.161,62.171,62.161,62.169,12800000.0
2009-06-11 01:13:00,62.178,62.179,62.171,62.177,11200000.0
2009-06-11 01:14:00,62.181,62.182,62.173,62.182,11200000.0
2009-06-11 01:15:00,62.183,62.189,62.18,62.187,11200000.0
2009-06-11 01:16:00,62.177,62.18,62.17,62.176,11200000.0
2009-06-11 01:17:00,62.191,62.191,62.175,62.187,11200000.0
2009-06-11 01:18:00,62.196,62.196,62.19,62.193,11200000.0
2009-06-11 01:19:00,62.197,62.205,62.194,62.203,9600000.0
2009-06-11 01:20:00,62.203,62.21,62.199,62.201,16000000.0
2009-06-11 01:21:00,62.197,62.216,62.197,62.216,17600000.0
2009-06-11 01:22:00,62.221,62.233,62.219,62.221,12800000.0
2009-06-11 01:23:00,62.217,62.22,62.211,62.211,12800000.0
2009-06-11 01:24:00,62.227,62.258,62.227,62.249,12800000.0
2009-06-11 01:25:00,62.247,62.256,62.243,62.253,9600000.0
2009-06-11 01:26:00,62.252,62.255,62.243,62.249,11200000.0
2009-06-11 01:27:00,62.247,62.263,62.247,62.263,11200000.0
2009-06-11 01:28:00,62.276,62.276,62.256,62.261,12800000.0
2009-06-11 01:29:00,62.255,62.255,62.239,62.242,12800000.0
2009-06-11 01:30:00,62.222,62.225,62.212,62.212,11200000.0
2009-06-11 01:31:00,62.211,62.217,62.209,62.217,12800000.0
2009-06-11 01:32:00,62.182,62.207,62.182,62.207,11200000.0
2009-06-11 01:33:00,62.186,62.192,62.179,62.192,12800000.0
2009-06-11 01:34:00,62.194,62.204,62.188,62.194,17600000.0
2009-06-11 01:35:00,62.194,62.194,62.177,62.18,11200000.0
2009-06-11 01:36:00,62.172,62.175,62.164,62.175,9600000.0
2009-06-11 01:37:00,62.19,62.206,62.19,62.202,14400000.0
2009-06-11 01:38:00,62.194,62.2,62.187,62.192,14400000.0
2009-06-11 01:39:00,62.191,62.191,62.094,62.189,12800000.0
2009-06-11 01:40:00,62.205,62.205,62.194,62.196,12800000.0
2009-06-11 01:41:00,62.194,62.194,62.164,62.164,12800000.0
2009-06-11 01:42:00,62.172,62.181,62.172,62.172,9600000.0
2009-06-11 01:43:00,62.187,62.193,62.184,62.193,11200000.0
2009-06-11 01:44:00,62.201,62.214,62.198,62.202,11200000.0
2009-06-11 01:45:00,62.208,62.224,62.208,62.224,8000000.0
2009-06-11 01:46:00,62.229,62.245,62.229,62.244,11200000.0
2009-06-11 01:47:00,62.252,62.253,62.224,62.238,17600000.0
2009-06-11 01:48:00,62.249,62.249,62.222,62.227,12800000.0
2009-06-11 01:49:00,62.226,62.24,62.226,62.235,16000000.0
2009-06-11 01:50:00,62.241,62.241,62.23,62.236,16000000.0
2009-06-11 01:51:00,62.232,62.25,62.225,62.25,17600000.0
2009-06-11 01:52:00,62.241,62.254,62.241,62.254,12800000.0
2009-06-11 01:53:00,62.258,62.275,62.258,62.275,14400000.0
2009-06-11 01:54:00,62.278,62.285,62.276,62.285,12800000.0
2009-06-11 01:55:00,62.284,62.288,62.262,62.262,11200000.0
2009-06-11 01:56:00,62.245,62.245,62.217,62.219,16000000.0
2009-06-11 01:57:00,62.221,62.221,62.21,62.214,11200000.0
2009-06-11 01:58:00,62.207,62.207,62.198,62.201,17600000.0
2009-06-11 01:59:00,62.195,62.198,62.185,62.198,12800000.0
2009-06-11 02:00:00,62.19,62.199,62.184,62.199,11200000.0
2009-06-11 02:01:00,62.204,62.222,62.204,62.215,11200000.0
2009-06-11 02:02:00,62.205,62.222,62.205,62.221,19200000.0
2009-06-11 02:03:00,62.204,62.225,62.2,62.2,12800000.0
2009-06-11 02:04:00,62.2,62.216,62.194,62.216,11200000.0
2009-06-11 02:05:00,62.223,62.23,62.218,62.228,12800000.0
2009-06-11 02:06:00,62.233,62.243,62.226,62.226,17600000.0
2009-06-11 02:07:00,62.242,62.246,62.229,62.23,20800000.0
2009-06-11 02:08:00,62.233,62.239,62.227,62.237,17600000.0
2009-06-11 02:09:00,62.247,62.269,62.247,62.269,14400000.0
2009-06-11 02:10:00,62.266,62.266,62.247,62.252,12800000.0
2009-06-11 02:11:00,62.234,62.241,62.219,62.227,12800000.0
2009-06-11 02:12:00,62.229,62.236,62.226,62.232,11200000.0
2009-06-11 02:13:00,62.249,62.26,62.245,62.245,16000000.0
2009-06-11 02:14:00,62.263,62.282,62.263,62.282,12800000.0
2009-06-11 02:15:00,62.285,62.287,62.273,62.273,11200000.0
2009-06-11 02:16:00,62.272,62.28,62.272,62.28,8000000.0
2009-06-11 02:17:00,62.272,62.272,62.253,62.253,11200000.0
2009-06-11 02:18:00,62.228,62.237,62.218,62.237,12800000.0
2009-06-11 02:19:00,62.235,62.238,62.224,62.23,9600000.0
2009-06-11 02:20:00,62.227,62.237,62.227,62.237,14400000.0
2009-06-11 02:21:00,62.23,62.235,62.218,62.229,17600000.0
2009-06-11 02:22:00,62.219,62.222,62.208,62.208,16000000.0
2009-06-11 02:23:00,62.203,62.21,62.187,62.187,9600000.0
2009-06-11 02:24:00,62.166,62.166,62.143,62.143,13200000.0
2009-06-11 02:25:00,62.151,62.158,62.149,62.151,24000000.0
2009-06-11 02:26:00,62.144,62.144,62.122,62.126,11200000.0
2009-06-11 02:27:00,62.119,62.126,62.119,62.121,12800000.0
2009-06-11 02:28:00,62.112,62.112,62.096,62.096,16000000.0
2009-06-11 02:29:00,62.113,62.117,62.109,62.109,11600000.0
2009-06-11 02:30:00,62.11,62.114,62.105,62.106,16000000.0
2009-06-11 02:31:00,62.103,62.114,62.096,62.098,14400000.0
2009-06-11 02:32:00,62.091,62.093,62.083,62.093,9600000.0
2009-06-11 02:33:00,62.1,62.108,62.1,62.102,11200000.0
2009-06-11 02:34:00,62.122,62.14,62.122,62.14,11200000.0
2009-06-11 02:35:00,62.121,62.135,62.121,62.124,12800000.0
2009-06-11 02:36:00,62.146,62.15,62.138,62.148,16000000.0
2009-06-11 02:37:00,62.15,62.158,62.145,62.153,12800000.0
2009-06-11 02:38:00,62.18,62.205,62.18,62.198,11200000.0
2009-06-11 02:39:00,62.206,62.209,62.201,62.209,19200000.0
2009-06-11 02:40:00,62.222,62.252,62.222,62.252,11200000.0
2009-06-11 02:41:00,62.273,62.28,62.263,62.274,12800000.0
2009-06-11 02:42:00,62.283,62.287,62.279,62.287,12800000.0
2009-06-11 02:43:00,62.283,62.294,62.279,62.294,25600000.0
2009-06-11 02:44:00,62.293,62.293,62.284,62.284,17600000.0
2009-06-11 02:45:00,62.258,62.258,62.205,62.214,9600000.0
2009-06-11 02:46:00,62.241,62.293,62.241,62.293,17600000.0
2009-06-11 02:47:00,62.302,62.302,62.29,62.292,8000000.0
2009-06-11 02:48:00,62.281,62.281,62.267,62.27,11200000.0
2009-06-11 02:49:00,62.274,62.275,62.269,62.275,11200000.0
2009-06-11 02:50:00,62.268,62.282,62.268,62.281,16000000.0
2009-06-11 02:51:00,62.285,62.299,62.281,62.299,16000000.0
2009-06-11 02:52:00,62.282,62.282,62.269,62.279,11200000.0
2009-06-11 02:53:00,62.271,62.271,62.194,62.267,12800000.0
2009-06-11 02:54:00,62.254,62.264,62.254,62.256,13200000.0
2009-06-11 02:55:00,62.234,62.239,62.233,62.234,12800000.0
2009-06-11 02:56:00,62.224,62.232,62.22,62.221,22400000.0
2009-06-11 02:57:00,62.231,62.251,62.231,62.251,11200000.0
2009-06-11 02:58:00,62.258,62.258,62.248,62.256,9600000.0
2009-06-11 02:59:00,62.262,62.273,62.26,62.265,16400000.0
2009-06-11 03:00:00,62.252,62.26,62.248,62.257,11200000.0
2009-06-11 03:01:00,62.261,62.261,62.241,62.246,12800000.0
2009-06-11 03:02:00,62.273,62.285,62.271,62.284,12800000.0
2009-06-11 03:03:00,62.275,62.275,62.258,62.258,12800000.0
2009-06-11 03:04:00,62.248,62.251,62.241,62.243,28800000.0
2009-06-11 03:05:00,62.241,62.242,62.233,62.233,8000000.0
2009-06-11 03:06:00,62.229,62.241,62.229,62.231,8000000.0
2009-06-11 03:07:00,62.226,62.238,62.226,62.234,11200000.0
2009-06-11 03:08:00,62.254,62.267,62.253,62.266,17600000.0
2009-06-11 03:09:00,62.267,62.27,62.267,62.269,11200000.0
2009-06-11 03:10:00,62.198,62.241,62.198,62.241,16000000.0
2009-06-11 03:11:00,62.276,62.276,62.267,62.276,9600000.0
2009-06-11 03:12:00,62.275,62.3,62.275,62.296,12800000.0
2009-06-11 03:13:00,62.305,62.306,62.269,62.269,14800000.0
2009-06-11 03:14:00,62.277,62.292,62.274,62.292,11200000.0
2009-06-11 03:15:00,62.298,62.316,62.282,62.316,8000000.0
2009-06-11 03:16:00,62.303,62.303,62.289,62.296,11200000.0
2009-06-11 03:17:00,62.289,62.3,62.282,62.282,12800000.0
2009-06-11 03:18:00,62.28,62.282,62.268,62.271,12800000.0
2009-06-11 03:19:00,62.267,62.267,62.255,62.258,16000000.0
2009-06-11 03:20:00,62.244,62.259,62.244,62.259,12800000.0
2009-06-11 03:21:00,62.257,62.266,62.254,62.254,18000000.0
2009-06-11 03:22:00,62.262,62.264,62.248,62.249,12800000.0
2009-06-11 03:23:00,62.224,62.228,62.201,62.201,9600000.0
2009-06-11 03:24:00,62.172,62.172,62.148,62.16,28800000.0
2009-06-11 03:25:00,62.154,62.177,62.153,62.177,19200000.0
2009-06-11 03:26:00,62.171,62.171,62.145,62.157,12800000.0
2009-06-11 03:27:00,62.157,62.157,62.125,62.146,12800000.0
2009-06-11 03:28:00,62.12,62.12,62.111,62.115,11200000.0
2009-06-11 03:29:00,62.134,62.134,62.105,62.105,11200000.0
2009-06-11 03:30:00,62.166,62.225,62.166,62.186,12800000.0
2009-06-11 03:31:00,62.237,62.265,62.23,62.265,32000000.0
2009-06-11 03:32:00,62.283,62.348,62.277,62.348,8000000.0
2009-06-11 03:33:00,62.326,62.326,62.282,62.282,12800000.0
2009-06-11 03:34:00,62.283,62.3,62.253,62.253,16000000.0
2009-06-11 03:35:00,62.226,62.226,62.194,62.2,8000000.0
2009-06-11 03:36:00,62.204,62.24,62.204,62.24,8000000.0
2009-06-11 03:37:00,62.273,62.28,62.248,62.248,17600000.0
2009-06-11 03:38:00,62.244,62.244,62.219,62.219,12800000.0
2009-06-11 03:39:00,62.171,62.171,62.156,62.16,17600000.0
2009-06-11 03:40:00,62.164,62.164,62.123,62.123,12800000.0
2009-06-11 03:41:00,62.121,62.15,62.121,62.15,12800000.0
2009-06-11 03:42:00,62.155,62.186,62.155,62.168,17600000.0
2009-06-11 03:43:00,62.183,62.198,62.183,62.198,14400000.0
2009-06-11 03:44:00,62.211,62.216,62.205,62.216,28800000.0
2009-06-11 03:45:00,62.228,62.238,62.227,62.227,10000000.0
2009-06-11 03:46:00,62.236,62.252,62.236,62.249,12800000.0
2009-06-11 03:47:00,62.247,62.259,62.247,62.247,12800000.0
2009-06-11 03:48:00,62.257,62.268,62.252,62.268,16000000.0
2009-06-11 03:49:00,62.291,62.309,62.291,62.292,12800000.0
2009-06-11 03:50:00,62.323,62.339,62.224,62.224,16000000.0
2009-06-11 03:51:00,62.304,62.304,62.294,62.294,12800000.0
2009-06-11 03:52:00,62.302,62.302,62.294,62.296,12800000.0
2009-06-11 03:53:00,62.305,62.309,62.296,62.302,11200000.0
2009-06-11 03:54:00,62.302,62.317,62.301,62.315,11200000.0
2009-06-11 03:55:00,62.317,62.329,62.313,62.313,9600000.0
2009-06-11 03:56:00,62.336,62.362,62.329,62.362,12800000.0
2009-06-11 03:57:00,62.386,62.407,62.361,62.407,11200000.0
2009-06-11 03:58:00,62.413,62.418,62.41,62.412,12800000.0
2009-06-11 03:59:00,62.429,62.446,62.429,62.439,17600000.0
2009-06-11 04:00:00,62.457,62.461,62.447,62.456,17600000.0
2009-06-11 04:01:00,62.461,62.461,62.439,62.46,11200000.0
2009-06-11 04:02:00,62.464,62.464,62.449,62.457,12800000.0
2009-06-11 04:03:00,62.366,62.442,62.366,62.442,11200000.0
2009-06-11 04:04:00,62.402,62.402,62.376,62.398,12800000.0
2009-06-11 04:05:00,62.398,62.41,62.381,62.386,14400000.0
2009-06-11 04:06:00,62.378,62.388,62.378,62.383,9600000.0
2009-06-11 04:07:00,62.375,62.377,62.368,62.374,16000000.0
2009-06-11 04:08:00,62.366,62.366,62.352,62.364,12800000.0
2009-06-11 04:09:00,62.364,62.381,62.364,62.381,11200000.0
2009-06-11 04:10:00,62.381,62.381,62.358,62.377,16000000.0
2009-06-11 04:11:00,62.377,62.377,62.366,62.366,8400000.0
2009-06-11 04:12:00,62.37,62.374,62.366,62.369,12800000.0
2009-06-11 04:13:00,62.372,62.375,62.368,62.368,17600000.0
2009-06-11 04:14:00,62.362,62.37,62.353,62.361,11200000.0
2009-06-11 04:15:00,62.348,62.367,62.343,62.363,17600000.0
2009-06-11 04:16:00,62.345,62.358,62.343,62.358,14400000.0
2009-06-11 04:17:00,62.35,62.35,62.337,62.345,17600000.0
2009-06-11 04:18:00,62.347,62.358,62.347,62.347,13200000.0
2009-06-11 04:19:00,62.342,62.358,62.336,62.358,35200000.0
2009-06-11 04:20:00,62.356,62.358,62.35,62.358,12800000.0
2009-06-11 04:21:00,62.363,62.366,62.343,62.343,11200000.0
2009-06-11 04:22:00,62.354,62.362,62.351,62.353,12800000.0
2009-06-11 04:23:00,62.331,62.331,62.314,62.314,12800000.0
2009-06-11 04:24:00,62.301,62.323,62.301,62.323,16000000.0
2009-06-11 04:25:00,62.329,62.353,62.329,62.353,8000000.0
2009-06-11 04:26:00,62.346,62.347,62.312,62.312,12600000.0
2009-06-11 04:27:00,62.301,62.306,62.293,62.293,17600000.0
2009-06-11 04:28:00,62.285,62.298,62.285,62.298,12800000.0
2009-06-11 04:29:00,62.311,62.339,62.311,62.339,8000000.0
2009-06-11 04:30:00,62.351,62.351,62.342,62.342,12800000.0
2009-06-11 04:31:00,62.346,62.346,62.304,62.304,16000000.0
2009-06-11 04:32:00,62.291,62.31,62.287,62.31,11200000.0
2009-06-11 04:33:00,62.317,62.32,62.308,62.308,12800000.0
2009-06-11 04:34:00,62.3,62.305,62.292,62.292,14400000.0
2009-06-11 04:35:00,62.293,62.302,62.292,62.297,11200000.0
2009-06-11 04:36:00,62.319,62.339,62.319,62.339,11200000.0
2009-06-11 04:37:00,62.33,62.33,62.313,62.32,11200000.0
2009-06-11 04:38:00,62.324,62.327,62.316,62.316,9600000.0
2009-06-11 04:39:00,62.321,62.321,62.302,62.306,14800000.0
2009-06-11 04:40:00,62.289,62.303,62.279,62.303,12800000.0
2009-06-11 04:41:00,62.312,62.312,62.297,62.297,11200000.0
2009-06-11 04:42:00,62.296,62.296,62.283,62.284,13200000.0
2009-06-11 04:43:00,62.281,62.294,62.281,62.294,9600000.0
2009-06-11 04:44:00,62.308,62.317,62.306,62.315,12800000.0
2009-06-11 04:45:00,62.315,62.334,62.313,62.334,11600000.0
2009-06-11 04:46:00,62.312,62.333,62.312,62.332,12800000.0
2009-06-11 04:47:00,62.341,62.345,62.325,62.325,8000000.0
2009-06-11 04:48:00,62.321,62.323,62.315,62.323,11200000.0
2009-06-11 04:49:00,62.308,62.313,62.304,62.304,12800000.0
2009-06-11 04:50:00,62.3,62.306,62.272,62.276,17600000.0
2009-06-11 04:51:00,62.285,62.304,62.273,62.304,16000000.0
2009-06-11 04:52:00,62.312,62.313,62.3,62.3,12800000.0
2009-06-11 04:53:00,62.283,62.288,62.278,62.288,12800000.0
2009-06-11 04:54:00,62.291,62.293,62.287,62.29,33600000.0
2009-06-11 04:55:00,62.298,62.298,62.287,62.29,11200000.0
2009-06-11 04:56:00,62.297,62.299,62.291,62.291,16000000.0
2009-06-11 04:57:00,62.276,62.298,62.276,62.282,17600000.0
2009-06-11 04:58:00,62.285,62.294,62.285,62.294,8000000.0
2009-06-11 04:59:00,62.309,62.312,62.297,62.312,17600000.0
2009-06-11 05:00:00,62.302,62.303,62.299,62.299,8000000.0
2009-06-11 05:01:00,62.3,62.311,62.3,62.311,14400000.0
2009-06-11 05:02:00,62.32,62.328,62.32,62.322,9600000.0
2009-06-11 05:03:00,62.344,62.347,62.344,62.346,9600000.0
2009-06-11 05:04:00,62.342,62.354,62.342,62.354,12800000.0
2009-06-11 05:05:00,62.345,62.345,62.33,62.336,12800000.0
2009-06-11 05:06:00,62.332,62.332,62.304,62.304,6400000.0
2009-06-11 05:07:00,62.313,62.317,62.31,62.31,11200000.0
2009-06-11 05:08:00,62.323,62.323,62.292,62.296,14400000.0
2009-06-11 05:09:00,62.291,62.293,62.284,62.284,8400000.0
2009-06-11 05:10:00,62.269,62.274,62.267,62.274,12800000.0
2009-06-11 05:11:00,62.282,62.289,62.281,62.288,8000000.0
2009-06-11 05:12:00,62.285,62.285,62.275,62.275,11200000.0
2009-06-11 05:13:00,62.288,62.288,62.265,62.268,11200000.0
2009-06-11 05:14:00,62.275,62.284,62.272,62.284,16000000.0
2009-06-11 05:15:00,62.288,62.288,62.277,62.28,8000000.0
2009-06-11 05:16:00,62.284,62.284,62.272,62.273,16000000.0
2009-06-11 05:17:00,62.264,62.277,62.234,62.234,14400000.0
2009-06-11 05:18:00,62.284,62.292,62.282,62.288,11200000.0
2009-06-11 05:19:00,62.286,62.302,62.286,62.29,17600000.0
2009-06-11 05:20:00,62.276,62.284,62.269,62.269,9600000.0
2009-06-11 05:21:00,62.268,62.273,62.265,62.265,8000000.0
2009-06-11 05:22:00,62.25,62.253,62.246,62.247,25600000.0
2009-06-11 05:23:00,62.246,62.275,62.246,62.249,43200000.0
2009-06-11 05:24:00,62.26,62.266,62.257,62.261,12800000.0
2009-06-11 05:25:00,62.271,62.272,62.255,62.272,12800000.0
2009-06-11 05:26:00,62.266,62.278,62.266,62.275,11200000.0
2009-06-11 05:27:00,62.28,62.293,62.28,62.293,12800000.0
2009-06-11 05:28:00,62.275,62.287,62.275,62.286,11200000.0
2009-06-11 05:29:00,62.284,62.284,62.272,62.272,17000000.0
2009-06-11 05:30:00,62.269,62.283,62.269,62.283,16000000.0
2009-06-11 05:31:00,62.268,62.276,62.258,62.258,11200000.0
2009-06-11 05:32:00,62.26,62.268,62.26,62.268,12800000.0
2009-06-11 05:33:00,62.258,62.262,62.255,62.257,11200000.0
2009-06-11 05:34:00,62.256,62.265,62.256,62.261,16000000.0
2009-06-11 05:35:00,62.254,62.268,62.254,62.266,11200000.0
2009-06-11 05:36:00,62.269,62.275,62.267,62.271,12800000.0
2009-06-11 05:37:00,62.269,62.269,62.251,62.264,12800000.0
2009-06-11 05:38:00,62.269,62.275,62.256,62.275,10000000.0
2009-06-11 05:39:00,62.275,62.275,62.261,62.262,12800000.0
2009-06-11 05:40:00,62.269,62.274,62.266,62.269,12800000.0
2009-06-11 05:41:00,62.26,62.26,62.245,62.245,11200000.0
2009-06-11 05:42:00,62.239,62.239,62.228,62.228,19200000.0
2009-06-11 05:43:00,62.234,62.235,62.227,62.227,9600000.0
2009-06-11 05:44:00,62.219,62.219,62.201,62.21,14400000.0
2009-06-11 05:45:00,62.217,62.218,62.213,62.217,12800000.0
2009-06-11 05:46:00,62.219,62.231,62.212,62.212,12800000.0
2009-06-11 05:47:00,62.22,62.223,62.214,62.223,12800000.0
2009-06-11 05:48:00,62.224,62.236,62.222,62.222,11200000.0
2009-06-11 05:49:00,62.211,62.211,62.199,62.203,22400000.0
2009-06-11 05:50:00,62.217,62.236,62.217,62.236,12200000.0
2009-06-11 05:51:00,62.225,62.225,62.214,62.214,9600000.0
2009-06-11 05:52:00,62.207,62.207,62.198,62.198,16000000.0
2009-06-11 05:53:00,62.216,62.247,62.214,62.247,12800000.0
2009-06-11 05:54:00,62.245,62.257,62.245,62.249,10600000.0
2009-06-11 05:55:00,62.225,62.225,62.216,62.221,16000000.0
2009-06-11 05:56:00,62.211,62.211,62.206,62.211,17600000.0
2009-06-11 05:57:00,62.226,62.226,62.218,62.224,11200000.0
2009-06-11 05:58:00,62.222,62.23,62.222,62.224,11200000.0
2009-06-11 05:59:00,62.226,62.226,62.212,62.212,17600000.0
2009-06-11 06:00:00,62.207,62.223,62.207,62.223,8000000.0
2009-06-11 06:01:00,62.236,62.245,62.236,62.239,8000000.0
2009-06-11 06:02:00,62.242,62.245,62.238,62.238,17600000.0
2009-06-11 06:03:00,62.233,62.237,62.23,62.232,12800000.0
2009-06-11 06:04:00,62.221,62.228,62.215,62.228,12800000.0
2009-06-11 06:05:00,62.246,62.269,62.246,62.269,11200000.0
2009-06-11 06:06:00,62.247,62.255,62.247,62.254,11200000.0
2009-06-11 06:07:00,62.264,62.264,62.26,62.26,11200000.0
2009-06-11 06:08:00,62.241,62.248,62.24,62.248,17600000.0
2009-06-11 06:09:00,62.26,62.269,62.244,62.244,12800000.0
2009-06-11 06:10:00,62.242,62.255,62.242,62.251,11200000.0
2009-06-11 06:11:00,62.248,62.248,62.24,62.242,35200000.0
2009-06-11 06:12:00,62.243,62.246,62.24,62.244,11200000.0
2009-06-11 06:13:00,62.243,62.245,62.231,62.231,14400000.0
2009-06-11 06:14:00,62.238,62.238,62.231,62.237,17600000.0
2009-06-11 06:15:00,62.235,62.244,62.232,62.244,8000000.0
2009-06-11 06:16:00,62.246,62.282,62.246,62.282,8000000.0
2009-06-11 06:17:00,62.266,62.277,62.254,62.254,12800000.0
2009-06-11 06:18:00,62.224,62.247,62.154,62.154,11200000.0
2009-06-11 06:19:00,62.24,62.249,62.24,62.241,12800000.0
2009-06-11 06:20:00,62.239,62.239,62.225,62.225,12800000.0
2009-06-11 06:21:00,62.223,62.233,62.21,62.21,14400000.0
2009-06-11 06:22:00,62.242,62.242,62.221,62.233,16000000.0
2009-06-11 06:23:00,62.237,62.245,62.237,62.245,11200000.0
2009-06-11 06:24:00,62.242,62.242,62.225,62.233,14400000.0
2009-06-11 06:25:00,62.233,62.233,62.22,62.22,8000000.0
2009-06-11 06:26:00,62.205,62.219,62.205,62.213,11200000.0
2009-06-11 06:27:00,62.231,62.251,62.231,62.251,8000000.0
2009-06-11 06:28:00,62.263,62.264,62.255,62.264,16000000.0
2009-06-11 06:29:00,62.27,62.276,62.267,62.273,13200000.0
2009-06-11 06:30:00,62.273,62.287,62.273,62.283,27200000.0
2009-06-11 06:31:00,62.265,62.265,62.25,62.262,11200000.0
2009-06-11 06:32:00,62.262,62.265,62.257,62.258,22400000.0
2009-06-11 06:33:00,62.252,62.252,62.242,62.249,24000000.0
2009-06-11 06:34:00,62.252,62.265,62.252,62.262,17600000.0
2009-06-11 06:35:00,62.25,62.265,62.25,62.26,11200000.0
2009-06-11 06:36:00,62.253,62.256,62.243,62.254,12800000.0
2009-06-11 06:37:00,62.251,62.26,62.251,62.252,12200000.0
2009-06-11 06:38:00,62.262,62.269,62.262,62.264,8000000.0
2009-06-11 06:39:00,62.268,62.286,62.258,62.258,14400000.0
2009-06-11 06:40:00,62.278,62.283,62.266,62.266,17600000.0
2009-06-11 06:41:00,62.279,62.284,62.27,62.273,8000000.0
2009-06-11 06:42:00,62.271,62.292,62.271,62.292,14400000.0
2009-06-11 06:43:00,62.284,62.284,62.271,62.278,19200000.0
2009-06-11 06:44:00,62.267,62.308,62.267,62.308,11200000.0
2009-06-11 06:45:00,62.299,62.303,62.295,62.303,12800000.0
2009-06-11 06:46:00,62.293,62.303,62.287,62.291,16000000.0
2009-06-11 06:47:00,62.292,62.306,62.288,62.305,12800000.0
2009-06-11 06:48:00,62.305,62.307,62.278,62.287,12800000.0
2009-06-11 06:49:00,62.277,62.286,62.277,62.281,8000000.0
2009-06-11 06:50:00,62.272,62.278,62.272,62.273,10600000.0
2009-06-11 06:51:00,62.27,62.27,62.245,62.248,16000000.0
2009-06-11 06:52:00,62.279,62.282,62.268,62.278,14400000.0
2009-06-11 06:53:00,62.175,62.276,62.175,62.276,8000000.0
2009-06-11 06:54:00,62.276,62.276,62.256,62.273,14400000.0
2009-06-11 06:55:00,62.265,62.275,62.252,62.259,9600000.0
2009-06-11 06:56:00,62.28,62.29,62.28,62.29,8000000.0
2009-06-11 06:57:00,62.289,62.292,62.285,62.291,16000000.0
2009-06-11 06:58:00,62.283,62.296,62.283,62.286,11200000.0
2009-06-11 06:59:00,62.302,62.308,62.299,62.307,17600000.0
2009-06-11 07:00:00,62.312,62.316,62.312,62.313,8000000.0
2009-06-11 07:01:00,62.287,62.3,62.282,62.282,9600000.0
2009-06-11 07:02:00,62.293,62.298,62.292,62.293,12800000.0
2009-06-11 07:03:00,62.293,62.293,62.284,62.284,12800000.0
2009-06-11 07:04:00,62.285,62.294,62.281,62.294,8000000.0
2009-06-11 07:05:00,62.3,62.307,62.281,62.281,12800000.0
2009-06-11 07:06:00,62.292,62.296,62.288,62.295,16000000.0
2009-06-11 07:07:00,62.282,62.282,62.263,62.263,12800000.0
2009-06-11 07:08:00,62.27,62.288,62.27,62.28,28800000.0
2009-06-11 07:09:00,62.281,62.287,62.277,62.278,16000000.0
2009-06-11 07:10:00,62.29,62.29,62.271,62.271,19200000.0
2009-06-11 07:11:00,62.279,62.285,62.277,62.285,17600000.0
2009-06-11 07:12:00,62.27,62.273,62.233,62.233,12800000.0
2009-06-11 07:13:00,62.247,62.256,62.247,62.256,14400000.0
2009-06-11 07:14:00,62.272,62.286,62.272,62.286,12800000.0
2009-06-11 07:15:00,62.282,62.284,62.274,62.276,11200000.0
2009-06-11 07:16:00,62.285,62.297,62.285,62.297,14400000.0
2009-06-11 07:17:00,62.294,62.298,62.289,62.296,11200000.0
2009-06-11 07:18:00,62.299,62.299,62.289,62.292,11200000.0
2009-06-11 07:19:00,62.287,62.287,62.268,62.279,8000000.0
2009-06-11 07:20:00,62.281,62.281,62.269,62.269,14400000.0
2009-06-11 07:21:00,62.275,62.281,62.272,62.273,12800000.0
2009-06-11 07:22:00,62.262,62.267,62.262,62.267,12800000.0
2009-06-11 07:23:00,62.267,62.267,62.249,62.256,16000000.0
2009-06-11 07:24:00,62.262,62.264,62.257,62.257,8000000.0
2009-06-11 07:25:00,62.252,62.259,62.252,62.252,11200000.0
2009-06-11 07:26:00,62.267,62.31,62.267,62.31,12800000.0
2009-06-11 07:27:00,62.331,62.34,62.329,62.334,12800000.0
2009-06-11 07:28:00,62.336,62.339,62.332,62.339,12800000.0
2009-06-11 07:29:00,62.339,62.339,62.329,62.333,27200000.0
2009-06-11 07:30:00,62.333,62.333,62.242,62.323,16000000.0
2009-06-11 07:31:00,62.315,62.315,62.293,62.297,11200000.0
2009-06-11 07:32:00,62.275,62.288,62.275,62.282,14400000.0
2009-06-11 07:33:00,62.27,62.273,62.265,62.267,16000000.0
2009-06-11 07:34:00,62.268,62.273,62.261,62.261,11200000.0
2009-06-11 07:35:00,62.262,62.273,62.262,62.266,12800000.0
2009-06-11 07:36:00,62.268,62.283,62.268,62.279,12800000.0
2009-06-11 07:37:00,62.283,62.288,62.283,62.288,9600000.0
2009-06-11 07:38:00,62.298,62.317,62.298,62.317,8000000.0
2009-06-11 07:39:00,62.326,62.356,62.326,62.356,19200000.0
2009-06-11 07:40:00,62.356,62.357,62.351,62.351,11200000.0
2009-06-11 07:41:00,62.353,62.368,62.351,62.368,32000000.0
2009-06-11 07:42:00,62.364,62.37,62.354,62.37,33600000.0
2009-06-11 07:43:00,62.376,62.377,62.362,62.362,28800000.0
2009-06-11 07:44:00,62.356,62.365,62.352,62.352,11200000.0
2009-06-11 07:45:00,62.36,62.36,62.298,62.359,9600000.0
2009-06-11 07:46:00,62.354,62.368,62.352,62.357,27200000.0
2009-06-11 07:47:00,62.356,62.356,62.343,62.356,8000000.0
2009-06-11 07:48:00,62.351,62.353,62.34,62.34,11200000.0
2009-06-11 07:49:00,62.322,62.335,62.315,62.335,16000000.0
2009-06-11 07:50:00,62.332,62.341,62.332,62.334,11200000.0
2009-06-11 07:51:00,62.319,62.326,62.309,62.316,38400000.0
2009-06-11 07:52:00,62.316,62.316,62.3,62.3,9600000.0
2009-06-11 07:53:00,62.294,62.294,62.261,62.261,11200000.0
2009-06-11 07:54:00,62.267,62.267,62.25,62.254,12800000.0
2009-06-11 07:55:00,62.25,62.271,62.249,62.261,30400000.0
2009-06-11 07:56:00,62.272,62.293,62.272,62.293,8000000.0
2009-06-11 07:57:00,62.293,62.308,62.292,62.308,17600000.0
2009-06-11 07:58:00,62.307,62.307,62.294,62.297,11200000.0
2009-06-11 07:59:00,62.313,62.324,62.311,62.322,17600000.0
2009-06-11 08:00:00,62.323,62.323,62.316,62.317,20800000.0
2009-06-11 08:01:00,62.338,62.339,62.328,62.328,11200000.0
2009-06-11 08:02:00,62.308,62.327,62.308,62.327,9600000.0
2009-06-11 08:03:00,62.329,62.332,62.318,62.318,9600000.0
2009-06-11 08:04:00,62.344,62.344,62.331,62.336,9600000.0
2009-06-11 08:05:00,62.343,62.348,62.334,62.334,12800000.0
2009-06-11 08:06:00,62.362,62.376,62.361,62.361,12800000.0
2009-06-11 08:07:00,62.358,62.358,62.339,62.342,16000000.0
2009-06-11 08:08:00,62.35,62.359,62.35,62.353,9600000.0
2009-06-11 08:09:00,62.378,62.378,62.358,62.36,12800000.0
2009-06-11 08:10:00,62.37,62.408,62.37,62.398,30400000.0
2009-06-11 08:11:00,62.41,62.418,62.409,62.416,22400000.0
2009-06-11 08:12:00,62.408,62.426,62.408,62.426,17600000.0
2009-06-11 08:13:00,62.421,62.421,62.405,62.405,14400000.0
2009-06-11 08:14:00,62.414,62.429,62.409,62.429,16400000.0
2009-06-11 08:15:00,62.428,62.444,62.423,62.437,11200000.0
2009-06-11 08:16:00,62.447,62.462,62.441,62.441,19200000.0
2009-06-11 08:17:00,62.427,62.427,62.406,62.406,11200000.0
2009-06-11 08:18:00,62.422,62.466,62.422,62.466,11200000.0
2009-06-11 08:19:00,62.456,62.459,62.415,62.415,11600000.0
2009-06-11 08:20:00,62.398,62.42,62.398,62.416,12800000.0
2009-06-11 08:21:00,62.426,62.432,62.425,62.425,9600000.0
2009-06-11 08:22:00,62.438,62.485,62.438,62.482,11200000.0
2009-06-11 08:23:00,62.507,62.508,62.499,62.503,16000000.0
2009-06-11 08:24:00,62.507,62.52,62.506,62.517,17600000.0
2009-06-11 08:25:00,62.513,62.513,62.478,62.478,12800000.0
2009-06-11 08:26:00,62.473,62.473,62.45,62.461,11200000.0
2009-06-11 08:27:00,62.472,62.505,62.472,62.505,11200000.0
2009-06-11 08:28:00,62.522,62.525,62.507,62.507,12800000.0
2009-06-11 08:29:00,62.51,62.517,62.508,62.517,11200000.0
2009-06-11 08:30:00,62.539,62.553,62.539,62.542,12800000.0
2009-06-11 08:31:00,62.531,62.544,62.522,62.53,12800000.0
2009-06-11 08:32:00,62.525,62.525,62.517,62.517,14400000.0
2009-06-11 08:33:00,62.509,62.509,62.492,62.508,41600000.0
2009-06-11 08:34:00,62.485,62.489,62.469,62.469,11200000.0
2009-06-11 08:35:00,62.475,62.477,62.45,62.45,48000000.0
2009-06-11 08:36:00,62.426,62.426,62.404,62.413,16000000.0
2009-06-11 08:37:00,62.415,62.445,62.415,62.445,14400000.0
2009-06-11 08:38:00,62.436,62.459,62.436,62.459,17600000.0
2009-06-11 08:39:00,62.464,62.471,62.456,62.463,14400000.0
2009-06-11 08:40:00,62.459,62.459,62.441,62.442,11200000.0
2009-06-11 08:41:00,62.434,62.434,62.411,62.419,32800000.0
2009-06-11 08:42:00,62.434,62.44,62.424,62.44,14400000.0
2009-06-11 08:43:00,62.441,62.441,62.415,62.438,8000000.0
2009-06-11 08:44:00,62.446,62.45,62.446,62.45,3200000.0
2009-06-11 08:45:00,62.483,62.517,62.483,62.517,36800000.0
2009-06-11 08:46:00,62.54,62.54,62.529,62.529,9600000.0
2009-06-11 08:47:00,62.524,62.542,62.521,62.542,24000000.0
2009-06-11 08:48:00,62.536,62.538,62.524,62.529,30400000.0
2009-06-11 08:49:00,62.513,62.513,62.482,62.482,8000000.0
2009-06-11 08:50:00,62.475,62.512,62.475,62.506,12800000.0
2009-06-11 08:51:00,62.512,62.521,62.512,62.518,22400000.0
2009-06-11 08:52:00,62.526,62.528,62.512,62.512,35200000.0
2009-06-11 08:53:00,62.498,62.5,62.475,62.5,56000000.0
2009-06-11 08:54:00,62.495,62.495,62.486,62.486,22400000.0
2009-06-11 08:55:00,62.488,62.5,62.487,62.496,17600000.0
2009-06-11 08:56:00,62.492,62.492,62.464,62.464,14400000.0
2009-06-11 08:57:00,62.457,62.457,62.442,62.448,43200000.0
2009-06-11 08:58:00,62.446,62.459,62.446,62.453,19200000.0
2009-06-11 08:59:00,62.473,62.505,62.473,62.505,14400000.0
2009-06-11 09:00:00,62.489,62.489,62.475,62.476,31400000.0
2009-06-11 09:01:00,62.468,62.468,62.45,62.45,32000000.0
2009-06-11 09:02:00,62.438,62.438,62.383,62.383,19200000.0
2009-06-11 09:03:00,62.365,62.373,62.36,62.373,16000000.0
2009-06-11 09:04:00,62.387,62.395,62.382,62.394,22400000.0
2009-06-11 09:05:00,62.401,62.413,62.401,62.41,19200000.0
2009-06-11 09:06:00,62.412,62.423,62.41,62.412,30400000.0
2009-06-11 09:07:00,62.427,62.441,62.427,62.441,19200000.0
2009-06-11 09:08:00,62.447,62.447,62.425,62.437,12800000.0
2009-06-11 09:09:00,62.435,62.435,62.416,62.419,46400000.0
2009-06-11 09:10:00,62.407,62.414,62.404,62.409,24000000.0
2009-06-11 09:11:00,62.435,62.441,62.415,62.415,28800000.0
2009-06-11 09:12:00,62.376,62.384,62.369,62.384,14400000.0
2009-06-11 09:13:00,62.355,62.361,62.346,62.348,12800000.0
2009-06-11 09:14:00,62.348,62.361,62.341,62.361,12800000.0
2009-06-11 09:15:00,62.369,62.373,62.357,62.357,30400000.0
2009-06-11 09:16:00,62.356,62.361,62.352,62.361,49600000.0
2009-06-11 09:17:00,62.376,62.394,62.368,62.368,78400000.0
2009-06-11 09:18:00,62.384,62.387,62.362,62.368,72000000.0
2009-06-11 09:19:00,62.358,62.368,62.35,62.353,66000000.0
2009-06-11 09:20:00,62.345,62.348,62.302,62.302,76800000.0
2009-06-11 09:21:00,62.283,62.29,62.271,62.288,49600000.0
2009-06-11 09:22:00,62.301,62.303,62.263,62.266,36800000.0
2009-06-11 09:23:00,62.257,62.265,62.253,62.265,69200000.0
2009-06-11 09:24:00,62.267,62.279,62.263,62.265,43200000.0
2009-06-11 09:25:00,62.258,62.258,62.231,62.231,19200000.0
2009-06-11 09:26:00,62.22,62.222,62.215,62.222,32000000.0
2009-06-11 09:27:00,62.212,62.235,62.204,62.235,70400000.0
2009-06-11 09:28:00,62.234,62.243,62.228,62.229,16000000.0
2009-06-11 09:29:00,62.236,62.249,62.226,62.249,36800000.0
2009-06-11 09:30:00,62.251,62.251,62.223,62.223,25600000.0
2009-06-11 09:31:00,62.222,62.241,62.222,62.239,12800000.0
2009-06-11 09:32:00,62.254,62.264,62.25,62.262,33600000.0
2009-06-11 09:33:00,62.279,62.283,62.265,62.283,30400000.0
2009-06-11 09:34:00,62.297,62.302,62.281,62.302,34000000.0
2009-06-11 09:35:00,62.31,62.334,62.31,62.324,52800000.0
2009-06-11 09:36:00,62.356,62.385,62.356,62.385,46400000.0
2009-06-11 09:37:00,62.39,62.396,62.389,62.393,33600000.0
2009-06-11 09:38:00,62.385,62.394,62.383,62.392,12800000.0
2009-06-11 09:39:00,62.384,62.389,62.373,62.373,43200000.0
2009-06-11 09:40:00,62.379,62.41,62.379,62.41,46400000.0
2009-06-11 09:41:00,62.413,62.415,62.401,62.415,30400000.0
2009-06-11 09:42:00,62.414,62.435,62.414,62.435,43200000.0
2009-06-11 09:43:00,62.412,62.419,62.4,62.419,56000000.0
2009-06-11 09:44:00,62.426,62.426,62.392,62.392,30400000.0
2009-06-11 09:45:00,62.377,62.379,62.364,62.364,19200000.0
2009-06-11 09:46:00,62.344,62.362,62.344,62.35,27200000.0
2009-06-11 09:47:00,62.341,62.341,62.286,62.286,12800000.0
2009-06-11 09:48:00,62.276,62.276,62.262,62.271,9600000.0
2009-06-11 09:49:00,62.288,62.328,62.288,62.328,9600000.0
2009-06-11 09:50:00,62.321,62.321,62.302,62.302,33600000.0
2009-06-11 09:51:00,62.297,62.316,62.293,62.316,84800000.0
2009-06-11 09:52:00,62.302,62.32,62.302,62.31,35200000.0
2009-06-11 09:53:00,62.309,62.337,62.309,62.337,30400000.0
2009-06-11 09:54:00,62.349,62.361,62.349,62.361,12800000.0
2009-06-11 09:55:00,62.373,62.388,62.373,62.388,33600000.0
2009-06-11 09:56:00,62.384,62.391,62.376,62.376,36800000.0
2009-06-11 09:57:00,62.363,62.382,62.363,62.376,24000000.0
2009-06-11 09:58:00,62.387,62.454,62.387,62.454,32000000.0
2009-06-11 09:59:00,62.468,62.468,62.449,62.45,51200000.0
2009-06-11 10:00:00,62.455,62.455,62.443,62.447,62400000.0
2009-06-11 10:01:00,62.435,62.436,62.426,62.436,17600000.0
2009-06-11 10:02:00,62.421,62.425,62.417,62.418,36800000.0
2009-06-11 10:03:00,62.413,62.439,62.413,62.43,44800000.0
2009-06-11 10:04:00,62.452,62.453,62.443,62.453,40000000.0
2009-06-11 10:05:00,62.457,62.468,62.456,62.466,38400000.0
2009-06-11 10:06:00,62.458,62.459,62.444,62.444,33600000.0
2009-06-11 10:07:00,62.44,62.445,62.438,62.445,43200000.0
2009-06-11 10:08:00,62.441,62.448,62.439,62.444,49600000.0
2009-06-11 10:09:00,62.45,62.451,62.445,62.445,12800000.0
2009-06-11 10:10:00,62.434,62.437,62.426,62.435,46800000.0
2009-06-11 10:11:00,62.438,62.444,62.437,62.441,57000000.0
2009-06-11 10:12:00,62.439,62.439,62.427,62.428,58000000.0
2009-06-11 10:13:00,62.422,62.429,62.422,62.429,41600000.0
2009-06-11 10:14:00,62.429,62.444,62.429,62.438,30400000.0
2009-06-11 10:15:00,62.431,62.431,62.402,62.415,30400000.0
2009-06-11 10:16:00,62.423,62.436,62.42,62.435,17600000.0
2009-06-11 10:17:00,62.432,62.44,62.431,62.435,12800000.0
2009-06-11 10:18:00,62.433,62.443,62.431,62.433,13600000.0
2009-06-11 10:19:00,62.427,62.435,62.427,62.43,75600000.0
2009-06-11 10:20:00,62.433,62.436,62.412,62.412,9600000.0
2009-06-11 10:21:00,62.417,62.432,62.415,62.425,35200000.0
2009-06-11 10:22:00,62.43,62.442,62.43,62.441,9600000.0
2009-06-11 10:23:00,62.429,62.456,62.429,62.456,33600000.0
2009-06-11 10:24:00,62.471,62.485,62.471,62.477,43200000.0
2009-06-11 10:25:00,62.48,62.492,62.479,62.484,64000000.0
2009-06-11 10:26:00,62.481,62.51,62.476,62.51,36800000.0
2009-06-11 10:27:00,62.502,62.522,62.502,62.516,52800000.0
2009-06-11 10:28:00,62.511,62.534,62.511,62.534,88000000.0
2009-06-11 10:29:00,62.552,62.574,62.552,62.573,9600000.0
2009-06-11 10:30:00,62.562,62.562,62.541,62.541,27200000.0
2009-06-11 10:31:00,62.531,62.548,62.52,62.52,32000000.0
2009-06-11 10:32:00,62.535,62.539,62.531,62.533,46400000.0
2009-06-11 10:33:00,62.539,62.569,62.539,62.569,35200000.0
2009-06-11 10:34:00,62.595,62.604,62.586,62.603,17600000.0
2009-06-11 10:35:00,62.591,62.593,62.577,62.59,12800000.0
2009-06-11 10:36:00,62.584,62.591,62.579,62.587,11200000.0
2009-06-11 10:37:00,62.608,62.616,62.6,62.601,19200000.0
2009-06-11 10:38:00,62.592,62.594,62.583,62.594,28800000.0
2009-06-11 10:39:00,62.591,62.604,62.591,62.603,16000000.0
2009-06-11 10:40:00,62.625,62.648,62.622,62.648,24000000.0
2009-06-11 10:41:00,62.655,62.665,62.634,62.634,57600000.0
2009-06-11 10:42:00,62.605,62.605,62.579,62.579,38400000.0
2009-06-11 10:43:00,62.588,62.596,62.49,62.585,17600000.0
2009-06-11 10:44:00,62.589,62.629,62.589,62.629,19200000.0
2009-06-11 10:45:00,62.641,62.678,62.641,62.678,22400000.0
2009-06-11 10:46:00,62.69,62.69,62.677,62.683,28800000.0
2009-06-11 10:47:00,62.659,62.68,62.656,62.678,25600000.0
2009-06-11 10:48:00,62.683,62.694,62.663,62.693,38400000.0
2009-06-11 10:49:00,62.7,62.702,62.685,62.702,25000000.0
2009-06-11 10:50:00,62.694,62.698,62.681,62.681,59200000.0
2009-06-11 10:51:00,62.676,62.682,62.668,62.668,68200000.0
2009-06-11 10:52:00,62.685,62.685,62.666,62.669,35200000.0
2009-06-11 10:53:00,62.68,62.68,62.665,62.679,59600000.0
2009-06-11 10:54:00,62.661,62.661,62.647,62.655,54400000.0
2009-06-11 10:55:00,62.659,62.687,62.656,62.687,41600000.0
2009-06-11 10:56:00,62.678,62.678,62.658,62.661,44800000.0
2009-06-11 10:57:00,62.654,62.669,62.654,62.664,33600000.0
2009-06-11 10:58:00,62.702,62.714,62.699,62.699,40000000.0
2009-06-11 10:59:00,62.69,62.692,62.683,62.685,49600000.0
2009-06-11 11:00:00,62.658,62.658,62.642,62.648,51200000.0
2009-06-11 11:01:00,62.641,62.644,62.633,62.644,12800000.0
2009-06-11 11:02:00,62.648,62.648,62.633,62.638,19200000.0
2009-06-11 11:03:00,62.636,62.648,62.629,62.64,37600000.0
2009-06-11 11:04:00,62.625,62.627,62.615,62.615,27200000.0
2009-06-11 11:05:00,62.62,62.628,62.617,62.628,11200000.0
2009-06-11 11:06:00,62.631,62.68,62.631,62.667,30400000.0
2009-06-11 11:07:00,62.662,62.683,62.662,62.681,46400000.0
2009-06-11 11:08:00,62.676,62.676,62.657,62.66,32000000.0
2009-06-11 11:09:00,62.666,62.68,62.664,62.68,75200000.0
2009-06-11 11:10:00,62.689,62.697,62.674,62.674,37600000.0
2009-06-11 11:11:00,62.667,62.674,62.645,62.645,53200000.0
2009-06-11 11:12:00,62.651,62.666,62.65,62.657,70800000.0
2009-06-11 11:13:00,62.66,62.674,62.66,62.674,12800000.0
2009-06-11 11:14:00,62.674,62.681,62.673,62.674,57600000.0
2009-06-11 11:15:00,62.67,62.67,62.654,62.654,11200000.0
2009-06-11 11:16:00,62.633,62.633,62.62,62.633,17600000.0
2009-06-11 11:17:00,62.621,62.633,62.603,62.612,54400000.0
2009-06-11 11:18:00,62.604,62.61,62.597,62.597,73600000.0
2009-06-11 11:19:00,62.635,62.657,62.635,62.652,56000000.0
2009-06-11 11:20:00,62.653,62.658,62.647,62.658,35200000.0
2009-06-11 11:21:00,62.654,62.662,62.649,62.656,40000000.0
2009-06-11 11:22:00,62.663,62.668,62.657,62.657,41600000.0
2009-06-11 11:23:00,62.692,62.714,62.692,62.714,51200000.0
2009-06-11 11:24:00,62.7,62.701,62.67,62.67,52800000.0
2009-06-11 11:25:00,62.64,62.666,62.64,62.659,35200000.0
2009-06-11 11:26:00,62.679,62.704,62.679,62.703,27600000.0
2009-06-11 11:27:00,62.697,62.713,62.697,62.697,12800000.0
2009-06-11 11:28:00,62.684,62.694,62.678,62.694,41600000.0
2009-06-11 11:29:00,62.696,62.707,62.694,62.696,43200000.0
2009-06-11 11:30:00,62.686,62.686,62.666,62.679,11200000.0
2009-06-11 11:31:00,62.684,62.684,62.664,62.678,27200000.0
2009-06-11 11:32:00,62.699,62.727,62.699,62.727,35200000.0
2009-06-11 11:33:00,62.731,62.731,62.717,62.724,17600000.0
2009-06-11 11:34:00,62.729,62.741,62.729,62.735,33600000.0
2009-06-11 11:35:00,62.73,62.737,62.722,62.732,17600000.0
2009-06-11 11:36:00,62.732,62.752,62.728,62.752,43200000.0
2009-06-11 11:37:00,62.756,62.756,62.749,62.751,41600000.0
2009-06-11 11:38:00,62.752,62.756,62.749,62.756,27200000.0
2009-06-11 11:39:00,62.754,62.806,62.754,62.806,11200000.0
2009-06-11 11:40:00,62.844,62.925,62.844,62.925,22400000.0
2009-06-11 11:41:00,62.925,62.925,62.888,62.907,38400000.0
2009-06-11 11:42:00,62.915,62.92,62.912,62.916,38400000.0
2009-06-11 11:43:00,62.909,62.916,62.898,62.899,17600000.0
2009-06-11 11:44:00,62.922,62.955,62.922,62.944,59200000.0
2009-06-11 11:45:00,62.937,62.955,62.909,62.955,49600000.0
2009-06-11 11:46:00,62.954,62.954,62.905,62.905,11200000.0
2009-06-11 11:47:00,62.884,62.885,62.869,62.869,56000000.0
2009-06-11 11:48:00,62.863,62.864,62.848,62.848,10000000.0
2009-06-11 11:49:00,62.833,62.854,62.826,62.854,41600000.0
2009-06-11 11:50:00,62.841,62.841,62.831,62.832,44800000.0
2009-06-11 11:51:00,62.835,62.872,62.835,62.872,44800000.0
2009-06-11 11:52:00,62.869,62.891,62.869,62.884,32000000.0
2009-06-11 11:53:00,62.886,62.909,62.886,62.908,35200000.0
2009-06-11 11:54:00,62.911,62.918,62.905,62.918,48000000.0
2009-06-11 11:55:00,62.909,62.911,62.901,62.902,44800000.0
2009-06-11 11:56:00,62.922,62.934,62.922,62.929,64000000.0
2009-06-11 11:57:00,62.927,62.927,62.917,62.92,22400000.0
2009-06-11 11:58:00,62.914,62.914,62.908,62.908,41600000.0
2009-06-11 11:59:00,62.905,62.915,62.9,62.9,51200000.0
2009-06-11 12:00:00,62.878,62.878,62.858,62.86,37200000.0
2009-06-11 12:01:00,62.827,62.835,62.814,62.834,19200000.0
2009-06-11 12:02:00,62.832,62.832,62.818,62.818,12800000.0
2009-06-11 12:03:00,62.831,62.863,62.831,62.863,51200000.0
2009-06-11 12:04:00,62.869,62.869,62.851,62.863,24000000.0
2009-06-11 12:05:00,62.873,62.906,62.873,62.906,28800000.0
2009-06-11 12:06:00,62.915,62.924,62.915,62.923,24000000.0
2009-06-11 12:07:00,62.913,62.913,62.899,62.899,20800000.0
2009-06-11 12:08:00,62.879,62.886,62.871,62.874,43200000.0
2009-06-11 12:09:00,62.869,62.869,62.847,62.867,25600000.0
2009-06-11 12:10:00,62.863,62.867,62.847,62.859,11200000.0
2009-06-11 12:11:00,62.847,62.847,62.815,62.823,27200000.0
2009-06-11 12:12:00,62.821,62.848,62.821,62.848,30400000.0
2009-06-11 12:13:00,62.833,62.833,62.821,62.829,14400000.0
2009-06-11 12:14:00,62.822,62.849,62.819,62.849,8000000.0
2009-06-11 12:15:00,62.859,62.869,62.854,62.869,27200000.0
2009-06-11 12:16:00,62.861,62.861,62.84,62.84,27200000.0
2009-06-11 12:17:00,62.851,62.883,62.851,62.873,43200000.0
2009-06-11 12:18:00,62.868,62.884,62.867,62.884,25600000.0
2009-06-11 12:19:00,62.894,62.902,62.889,62.889,35200000.0
2009-06-11 12:20:00,62.882,62.894,62.882,62.889,36800000.0
2009-06-11 12:21:00,62.894,62.909,62.894,62.896,59200000.0
2009-06-11 12:22:00,62.899,62.899,62.881,62.885,30400000.0
2009-06-11 12:23:00,62.89,62.898,62.887,62.898,32000000.0
2009-06-11 12:24:00,62.901,62.918,62.901,62.915,33600000.0
2009-06-11 12:25:00,62.896,62.926,62.896,62.915,22400000.0
2009-06-11 12:26:00,62.921,62.922,62.906,62.906,30400000.0
2009-06-11 12:27:00,62.923,62.936,62.923,62.928,29800000.0
2009-06-11 12:28:00,62.927,62.927,62.896,62.896,60800000.0
2009-06-11 12:29:00,62.818,62.985,62.818,62.862,115200000.0
2009-06-11 12:30:00,62.872,62.962,62.871,62.962,46400000.0
2009-06-11 12:31:00,62.954,62.956,62.948,62.956,70400000.0
2009-06-11 12:32:00,62.955,62.955,62.942,62.942,28200000.0
2009-06-11 12:33:00,62.942,62.956,62.942,62.956,40000000.0
2009-06-11 12:34:00,62.967,62.967,62.918,62.918,27600000.0
2009-06-11 12:35:00,62.909,62.909,62.895,62.895,25600000.0
2009-06-11 12:36:00,62.885,62.905,62.885,62.901,48000000.0
2009-06-11 12:37:00,62.906,62.909,62.897,62.897,14400000.0
2009-06-11 12:38:00,62.888,62.899,62.883,62.899,8000000.0
2009-06-11 12:39:00,62.903,62.904,62.897,62.897,24000000.0
2009-06-11 12:40:00,62.895,62.897,62.892,62.897,16000000.0
2009-06-11 12:41:00,62.899,62.907,62.894,62.907,22400000.0
2009-06-11 12:42:00,62.889,62.892,62.886,62.892,22400000.0
2009-06-11 12:43:00,62.891,62.891,62.875,62.876,36800000.0
2009-06-11 12:44:00,62.875,62.896,62.875,62.896,22800000.0
2009-06-11 12:45:00,62.897,62.897,62.887,62.887,35200000.0
2009-06-11 12:46:00,62.876,62.882,62.875,62.879,44800000.0
2009-06-11 12:47:00,62.891,62.891,62.872,62.88,30400000.0
2009-06-11 12:48:00,62.876,62.876,62.866,62.869,32000000.0
2009-06-11 12:49:00,62.888,62.916,62.888,62.916,40000000.0
2009-06-11 12:50:00,62.932,62.937,62.922,62.927,16000000.0
2009-06-11 12:51:00,62.904,62.909,62.893,62.909,22400000.0
2009-06-11 12:52:00,62.913,62.917,62.905,62.905,25600000.0
2009-06-11 12:53:00,62.9,62.922,62.9,62.922,11200000.0
2009-06-11 12:54:00,62.914,62.914,62.867,62.867,11200000.0
2009-06-11 12:55:00,62.86,62.869,62.857,62.867,24000000.0
2009-06-11 12:56:00,62.876,62.892,62.876,62.885,12800000.0
2009-06-11 12:57:00,62.883,62.909,62.883,62.909,27200000.0
2009-06-11 12:58:00,62.921,62.945,62.921,62.924,12800000.0
2009-06-11 12:59:00,62.926,62.926,62.911,62.915,14400000.0
2009-06-11 13:00:00,62.926,62.944,62.912,62.912,8000000.0
2009-06-11 13:01:00,62.903,62.91,62.891,62.893,17600000.0
2009-06-11 13:02:00,62.871,62.887,62.871,62.882,12800000.0
2009-06-11 13:03:00,62.908,62.908,62.898,62.898,12800000.0
2009-06-11 13:04:00,62.911,62.916,62.904,62.909,16000000.0
2009-06-11 13:05:00,62.919,62.919,62.903,62.903,12800000.0
2009-06-11 13:06:00,62.892,62.911,62.892,62.896,17600000.0
2009-06-11 13:07:00,62.887,62.906,62.887,62.892,12800000.0
2009-06-11 13:08:00,62.895,62.912,62.894,62.912,32000000.0
2009-06-11 13:09:00,62.908,62.908,62.885,62.885,28800000.0
2009-06-11 13:10:00,62.898,62.92,62.893,62.912,32000000.0
2009-06-11 13:11:00,62.931,62.944,62.931,62.94,19200000.0
2009-06-11 13:12:00,62.943,62.95,62.938,62.946,15400000.0
2009-06-11 13:13:00,62.959,62.968,62.959,62.961,11200000.0
2009-06-11 13:14:00,62.96,62.976,62.959,62.976,11200000.0
2009-06-11 13:15:00,62.949,62.96,62.949,62.958,11200000.0
2009-06-11 13:16:00,62.968,62.972,62.965,62.965,25600000.0
2009-06-11 13:17:00,62.97,62.97,62.948,62.967,13200000.0
2009-06-11 13:18:00,62.98,62.986,62.972,62.974,56000000.0
2009-06-11 13:19:00,62.968,62.968,62.944,62.944,8000000.0
2009-06-11 13:20:00,62.958,62.963,62.954,62.954,12800000.0
2009-06-11 13:21:00,62.966,62.976,62.96,62.973,56400000.0
2009-06-11 13:22:00,62.978,62.984,62.97,62.984,11600000.0
2009-06-11 13:23:00,62.984,62.996,62.984,62.989,12800000.0
2009-06-11 13:24:00,62.977,62.983,62.977,62.982,14400000.0
2009-06-11 13:25:00,62.966,62.966,62.957,62.963,33600000.0
2009-06-11 13:26:00,62.969,62.977,62.965,62.966,24000000.0
2009-06-11 13:27:00,62.964,62.964,62.926,62.926,40000000.0
2009-06-11 13:28:00,62.913,62.913,62.897,62.897,20800000.0
2009-06-11 13:29:00,62.894,62.896,62.887,62.893,22800000.0
2009-06-11 13:30:00,62.886,62.886,62.862,62.866,36800000.0
2009-06-11 13:31:00,62.865,62.875,62.862,62.87,11200000.0
2009-06-11 13:32:00,62.889,62.891,62.879,62.883,18000000.0
2009-06-11 13:33:00,62.89,62.89,62.876,62.878,13200000.0
2009-06-11 13:34:00,62.873,62.894,62.867,62.867,12800000.0
2009-06-11 13:35:00,62.871,62.879,62.871,62.875,12800000.0
2009-06-11 13:36:00,62.864,62.864,62.831,62.836,48000000.0
2009-06-11 13:37:00,62.828,62.85,62.828,62.839,24000000.0
2009-06-11 13:38:00,62.858,62.866,62.847,62.847,28800000.0
2009-06-11 13:39:00,62.852,62.875,62.852,62.869,25600000.0
2009-06-11 13:40:00,62.867,62.868,62.863,62.864,9600000.0
2009-06-11 13:41:00,62.88,62.89,62.88,62.882,16000000.0
2009-06-11 13:42:00,62.875,62.907,62.875,62.904,12800000.0
2009-06-11 13:43:00,62.913,62.924,62.903,62.924,25600000.0
2009-06-11 13:44:00,62.935,62.94,62.932,62.936,28800000.0
2009-06-11 13:45:00,62.95,62.95,62.936,62.936,12800000.0
2009-06-11 13:46:00,62.934,62.937,62.928,62.932,12800000.0
2009-06-11 13:47:00,62.945,62.965,62.945,62.965,27200000.0
2009-06-11 13:48:00,62.965,62.982,62.956,62.982,9600000.0
2009-06-11 13:49:00,62.984,62.984,62.97,62.97,33600000.0
2009-06-11 13:50:00,62.966,62.972,62.956,62.972,33600000.0
2009-06-11 13:51:00,62.976,62.982,62.964,62.964,8000000.0
2009-06-11 13:52:00,62.955,62.956,62.942,62.953,40000000.0
2009-06-11 13:53:00,62.954,62.964,62.951,62.964,37200000.0
2009-06-11 13:54:00,62.964,62.967,62.959,62.963,23400000.0
2009-06-11 13:55:00,62.938,62.938,62.901,62.908,11200000.0
2009-06-11 13:56:00,62.915,62.915,62.9,62.9,14400000.0
2009-06-11 13:57:00,62.911,62.911,62.891,62.892,14400000.0
2009-06-11 13:58:00,62.879,62.892,62.878,62.892,32000000.0
2009-06-11 13:59:00,62.888,62.892,62.876,62.876,48400000.0
2009-06-11 14:00:00,62.88,62.896,62.876,62.896,32000000.0
2009-06-11 14:01:00,62.892,62.892,62.861,62.861,14400000.0
2009-06-11 14:02:00,62.888,62.905,62.883,62.905,28800000.0
2009-06-11 14:03:00,62.895,62.902,62.893,62.902,14400000.0
2009-06-11 14:04:00,62.898,62.9,62.89,62.89,9600000.0
2009-06-11 14:05:00,62.894,62.901,62.889,62.898,25600000.0
2009-06-11 14:06:00,62.892,62.896,62.89,62.892,17600000.0
2009-06-11 14:07:00,62.869,62.869,62.84,62.851,12800000.0
2009-06-11 14:08:00,62.856,62.859,62.847,62.858,24000000.0
2009-06-11 14:09:00,62.847,62.854,62.832,62.854,11200000.0
2009-06-11 14:10:00,62.867,62.882,62.857,62.857,17600000.0
2009-06-11 14:11:00,62.868,62.882,62.868,62.871,12800000.0
2009-06-11 14:12:00,62.863,62.867,62.859,62.86,12800000.0
2009-06-11 14:13:00,62.868,62.889,62.868,62.887,24000000.0
2009-06-11 14:14:00,62.89,62.907,62.881,62.881,20800000.0
2009-06-11 14:15:00,62.858,62.859,62.847,62.848,33600000.0
2009-06-11 14:16:00,62.834,62.834,62.793,62.812,27600000.0
2009-06-11 14:17:00,62.796,62.818,62.796,62.818,11200000.0
2009-06-11 14:18:00,62.814,62.843,62.803,62.843,16000000.0
2009-06-11 14:19:00,62.838,62.87,62.838,62.87,40000000.0
2009-06-11 14:20:00,62.879,62.879,62.856,62.862,14400000.0
2009-06-11 14:21:00,62.844,62.845,62.827,62.831,33600000.0
2009-06-11 14:22:00,62.837,62.858,62.837,62.858,14400000.0
2009-06-11 14:23:00,62.849,62.854,62.832,62.832,17600000.0
2009-06-11 14:24:00,62.814,62.814,62.804,62.813,36800000.0
2009-06-11 14:25:00,62.794,62.798,62.789,62.789,12800000.0
2009-06-11 14:26:00,62.796,62.804,62.791,62.804,19200000.0
2009-06-11 14:27:00,62.807,62.831,62.807,62.831,10600000.0
2009-06-11 14:28:00,62.833,62.858,62.833,62.857,11200000.0
2009-06-11 14:29:00,62.869,62.869,62.824,62.824,12800000.0
2009-06-11 14:30:00,62.858,62.909,62.805,62.805,11200000.0
2009-06-11 14:31:00,62.897,62.972,62.875,62.972,16000000.0
2009-06-11 14:32:00,62.944,62.944,62.857,62.857,9600000.0
2009-06-11 14:33:00,62.81,62.81,62.749,62.749,17600000.0
2009-06-11 14:34:00,62.79,62.846,62.79,62.846,17600000.0
2009-06-11 14:35:00,62.843,62.868,62.818,62.868,11200000.0
2009-06-11 14:36:00,62.853,62.853,62.825,62.825,8000000.0
2009-06-11 14:37:00,62.797,62.797,62.767,62.779,12800000.0
2009-06-11 14:38:00,62.797,62.83,62.797,62.83,11200000.0
2009-06-11 14:39:00,62.853,62.876,62.845,62.876,17600000.0
2009-06-11 14:40:00,62.882,62.882,62.868,62.878,16400000.0
2009-06-11 14:41:00,62.876,62.876,62.851,62.87,11200000.0
2009-06-11 14:42:00,62.886,62.905,62.886,62.898,9600000.0
2009-06-11 14:43:00,62.899,62.899,62.849,62.849,17600000.0
2009-06-11 14:44:00,62.822,62.825,62.81,62.813,12800000.0
2009-06-11 14:45:00,62.791,62.804,62.785,62.785,12800000.0
2009-06-11 14:46:00,62.756,62.779,62.756,62.76,17600000.0
2009-06-11 14:47:00,62.78,62.79,62.78,62.788,12800000.0
2009-06-11 14:48:00,62.814,62.83,62.814,62.827,11200000.0
2009-06-11 14:49:00,62.845,62.857,62.829,62.829,16000000.0
2009-06-11 14:50:00,62.857,62.857,62.846,62.849,12800000.0
2009-06-11 14:51:00,62.848,62.848,62.82,62.826,17600000.0
2009-06-11 14:52:00,62.805,62.813,62.805,62.813,14400000.0
2009-06-11 14:53:00,62.811,62.815,62.761,62.761,11200000.0
2009-06-11 14:54:00,62.761,62.761,62.752,62.754,12800000.0
2009-06-11 14:55:00,62.776,62.781,62.776,62.778,11200000.0
2009-06-11 14:56:00,62.797,62.804,62.793,62.798,16000000.0
2009-06-11 14:57:00,62.799,62.818,62.799,62.818,12800000.0
2009-06-11 14:58:00,62.798,62.798,62.778,62.783,14400000.0
2009-06-11 14:59:00,62.811,62.819,62.805,62.807,12800000.0
2009-06-11 15:00:00,62.801,62.805,62.779,62.783,16000000.0
2009-06-11 15:01:00,62.812,62.827,62.812,62.814,17600000.0
2009-06-11 15:02:00,62.835,62.835,62.796,62.796,11200000.0
2009-06-11 15:03:00,62.804,62.804,62.769,62.786,17600000.0
2009-06-11 15:04:00,62.803,62.886,62.803,62.886,16000000.0
2009-06-11 15:05:00,62.888,62.898,62.888,62.892,12800000.0
2009-06-11 15:06:00,62.912,62.924,62.903,62.903,11200000.0
2009-06-11 15:07:00,62.919,62.929,62.91,62.929,11200000.0
2009-06-11 15:08:00,62.925,62.928,62.907,62.907,11200000.0
2009-06-11 15:09:00,62.905,62.91,62.895,62.91,14400000.0
2009-06-11 15:10:00,62.909,62.954,62.909,62.954,16000000.0
2009-06-11 15:11:00,62.971,62.993,62.971,62.981,11200000.0
2009-06-11 15:12:00,62.971,62.996,62.971,62.996,9600000.0
2009-06-11 15:13:00,62.982,62.982,62.944,62.945,12800000.0
2009-06-11 15:14:00,62.939,62.939,62.927,62.932,8000000.0
2009-06-11 15:15:00,62.922,62.923,62.899,62.914,17600000.0
2009-06-11 15:16:00,62.924,62.924,62.894,62.894,12800000.0
2009-06-11 15:17:00,62.864,62.864,62.846,62.857,14400000.0
2009-06-11 15:18:00,62.856,62.879,62.856,62.876,12800000.0
2009-06-11 15:19:00,62.865,62.879,62.855,62.878,16400000.0
2009-06-11 15:20:00,62.869,62.893,62.856,62.856,16000000.0
2009-06-11 15:21:00,62.857,62.864,62.771,62.856,17600000.0
2009-06-11 15:22:00,62.857,62.891,62.857,62.888,11200000.0
2009-06-11 15:23:00,62.902,62.902,62.878,62.878,11200000.0
2009-06-11 15:24:00,62.888,62.91,62.888,62.906,11200000.0
2009-06-11 15:25:00,62.889,62.892,62.883,62.886,12800000.0
2009-06-11 15:26:00,62.904,62.919,62.904,62.915,14400000.0
2009-06-11 15:27:00,62.924,62.946,62.918,62.946,12800000.0
2009-06-11 15:28:00,62.959,62.962,62.948,62.953,12800000.0
2009-06-11 15:29:00,62.953,62.968,62.953,62.955,17600000.0
2009-06-11 15:30:00,63.001,63.022,62.994,62.994,18000000.0
2009-06-11 15:31:00,62.978,62.978,62.961,62.961,12800000.0
2009-06-11 15:32:00,62.975,63.0,62.975,63.0,11200000.0
2009-06-11 15:33:00,63.026,63.026,62.977,62.977,11200000.0
2009-06-11 15:34:00,62.983,62.983,62.977,62.981,11200000.0
2009-06-11 15:35:00,62.984,62.998,62.984,62.995,8000000.0
2009-06-11 15:36:00,62.992,62.992,62.972,62.974,14400000.0
2009-06-11 15:37:00,62.959,62.959,62.914,62.914,16000000.0
2009-06-11 15:38:00,62.906,62.917,62.879,62.888,16000000.0
2009-06-11 15:39:00,62.888,62.928,62.888,62.928,14400000.0
2009-06-11 15:40:00,62.943,62.951,62.916,62.951,12800000.0
2009-06-11 15:41:00,62.974,63.002,62.974,62.996,16000000.0
2009-06-11 15:42:00,62.996,62.996,62.924,62.98,17600000.0
2009-06-11 15:43:00,62.974,62.974,62.939,62.939,12800000.0
2009-06-11 15:44:00,62.959,62.959,62.94,62.94,8000000.0
2009-06-11 15:45:00,62.983,63.066,62.983,63.066,12800000.0
2009-06-11 15:46:00,63.106,63.116,63.105,63.105,11200000.0
2009-06-11 15:47:00,63.112,63.146,63.112,63.146,11200000.0
2009-06-11 15:48:00,63.133,63.137,63.119,63.137,12800000.0
2009-06-11 15:49:00,63.119,63.131,63.118,63.121,11200000.0
2009-06-11 15:50:00,63.114,63.186,63.114,63.186,14400000.0
2009-06-11 15:51:00,63.206,63.23,63.206,63.227,11200000.0
2009-06-11 15:52:00,63.241,63.244,63.23,63.23,11200000.0
2009-06-11 15:53:00,63.225,63.241,63.223,63.223,12800000.0
2009-06-11 15:54:00,63.214,63.215,63.206,63.207,17600000.0
2009-06-11 15:55:00,63.214,63.235,63.209,63.235,17600000.0
2009-06-11 15:56:00,63.229,63.237,63.212,63.212,11200000.0
2009-06-11 15:57:00,63.233,63.247,63.232,63.232,14400000.0
2009-06-11 15:58:00,63.208,63.223,63.196,63.196,11200000.0
2009-06-11 15:59:00,63.174,63.183,63.169,63.183,11200000.0
2009-06-11 16:00:00,63.177,63.186,63.172,63.172,11200000.0
2009-06-11 16:01:00,63.197,63.215,63.189,63.189,11600000.0
2009-06-11 16:02:00,63.182,63.184,63.174,63.174,17600000.0
2009-06-11 16:03:00,63.171,63.177,63.169,63.17,12800000.0
2009-06-11 16:04:00,63.163,63.163,63.102,63.151,11200000.0
2009-06-11 16:05:00,63.145,63.145,63.117,63.118,14400000.0
2009-06-11 16:06:00,63.122,63.145,63.122,63.145,16000000.0
2009-06-11 16:07:00,63.162,63.162,63.112,63.112,11200000.0
2009-06-11 16:08:00,63.091,63.152,63.091,63.152,11600000.0
2009-06-11 16:09:00,63.16,63.16,63.132,63.135,17600000.0
2009-06-11 16:10:00,63.162,63.197,63.162,63.197,12800000.0
2009-06-11 16:11:00,63.224,63.23,63.205,63.205,11200000.0
2009-06-11 16:12:00,63.155,63.204,63.155,63.204,17600000.0
2009-06-11 16:13:00,63.213,63.213,63.201,63.201,11200000.0
2009-06-11 16:14:00,63.205,63.288,63.205,63.288,14400000.0
2009-06-11 16:15:00,63.32,63.33,63.32,63.33,11200000.0
2009-06-11 16:16:00,63.342,63.345,63.333,63.341,11200000.0
2009-06-11 16:17:00,63.313,63.314,63.295,63.3,17600000.0
2009-06-11 16:18:00,63.299,63.308,63.295,63.296,12800000.0
2009-06-11 16:19:00,63.276,63.276,63.249,63.249,11200000.0
2009-06-11 16:20:00,63.274,63.311,63.274,63.311,11200000.0
2009-06-11 16:21:00,63.307,63.308,63.292,63.292,11200000.0
2009-06-11 16:22:00,63.258,63.258,63.22,63.22,11200000.0
2009-06-11 16:23:00,63.202,63.202,63.163,63.163,12800000.0
2009-06-11 16:24:00,63.175,63.175,63.162,63.162,11200000.0
2009-06-11 16:25:00,63.159,63.169,63.157,63.157,12800000.0
2009-06-11 16:26:00,63.138,63.148,63.137,63.148,12800000.0
2009-06-11 16:27:00,63.146,63.15,63.126,63.126,17600000.0
2009-06-11 16:28:00,63.109,63.12,63.109,63.118,11200000.0
2009-06-11 16:29:00,63.1,63.1,63.08,63.092,14800000.0
2009-06-11 16:30:00,63.108,63.127,63.108,63.127,14400000.0
2009-06-11 16:31:00,63.163,63.178,63.163,63.177,14800000.0
2009-06-11 16:32:00,63.215,63.215,63.178,63.189,8000000.0
2009-06-11 16:33:00,63.171,63.174,63.166,63.172,12800000.0
2009-06-11 16:34:00,63.164,63.164,63.099,63.099,17600000.0
2009-06-11 16:35:00,63.105,63.116,63.098,63.116,12800000.0
2009-06-11 16:36:00,63.117,63.117,63.088,63.088,11600000.0
2009-06-11 16:37:00,63.083,63.123,63.083,63.105,12800000.0
2009-06-11 16:38:00,63.104,63.168,63.104,63.168,14800000.0
2009-06-11 16:39:00,63.176,63.176,63.149,63.157,12800000.0
2009-06-11 16:40:00,63.17,63.17,63.143,63.143,18000000.0
2009-06-11 16:41:00,63.166,63.17,63.155,63.166,12800000.0
2009-06-11 16:42:00,63.157,63.166,63.151,63.155,11200000.0
2009-06-11 16:43:00,63.163,63.173,63.163,63.168,12800000.0
2009-06-11 16:44:00,63.156,63.156,63.136,63.147,11200000.0
2009-06-11 16:45:00,63.173,63.173,63.124,63.124,11200000.0
2009-06-11 16:46:00,63.108,63.121,63.099,63.111,14400000.0
2009-06-11 16:47:00,63.112,63.125,63.106,63.118,17600000.0
2009-06-11 16:48:00,63.126,63.126,63.097,63.098,11200000.0
2009-06-11 16:49:00,63.084,63.118,63.084,63.118,12800000.0
2009-06-11 16:50:00,63.125,63.153,63.125,63.138,17600000.0
2009-06-11 16:51:00,63.125,63.131,63.06,63.06,11600000.0
2009-06-11 16:52:00,63.11,63.122,63.104,63.122,17600000.0
2009-06-11 16:53:00,63.109,63.109,63.069,63.069,17600000.0
2009-06-11 16:54:00,63.054,63.054,63.045,63.049,11200000.0
2009-06-11 16:55:00,63.053,63.053,63.035,63.035,14400000.0
2009-06-11 16:56:00,63.036,63.082,63.036,63.069,12800000.0
2009-06-11 16:57:00,63.073,63.073,63.057,63.057,16000000.0
2009-06-11 16:58:00,63.029,63.037,63.028,63.032,12800000.0
2009-06-11 16:59:00,63.043,63.045,63.039,63.042,12800000.0
2009-06-11 17:00:00,63.049,63.065,63.035,63.035,11200000.0
2009-06-11 17:01:00,63.016,63.032,62.938,63.021,12800000.0
2009-06-11 17:02:00,63.015,63.039,63.015,63.027,16400000.0
2009-06-11 17:03:00,63.005,63.009,62.996,63.002,11200000.0
2009-06-11 17:04:00,63.005,63.011,62.999,63.007,11200000.0
2009-06-11 17:05:00,63.003,63.022,63.003,63.014,17600000.0
2009-06-11 17:06:00,63.008,63.043,63.008,63.043,11200000.0
2009-06-11 17:07:00,63.044,63.044,63.025,63.031,11200000.0
2009-06-11 17:08:00,63.021,63.021,62.984,62.987,17600000.0
2009-06-11 17:09:00,62.974,62.986,62.974,62.974,16000000.0
2009-06-11 17:10:00,62.959,62.959,62.937,62.937,11200000.0
2009-06-11 17:11:00,62.938,62.967,62.938,62.967,12800000.0
2009-06-11 17:12:00,62.98,63.007,62.971,63.007,12800000.0
2009-06-11 17:13:00,63.036,63.048,63.036,63.044,12800000.0
2009-06-11 17:14:00,63.049,63.067,63.049,63.067,12800000.0
2009-06-11 17:15:00,63.064,63.064,63.039,63.039,12800000.0
2009-06-11 17:16:00,63.021,63.025,63.021,63.022,11200000.0
2009-06-11 17:17:00,63.063,63.084,63.063,63.084,11200000.0
2009-06-11 17:18:00,63.105,63.131,63.105,63.117,12800000.0
2009-06-11 17:19:00,63.115,63.127,63.11,63.11,8000000.0
2009-06-11 17:20:00,63.119,63.125,63.107,63.115,11200000.0
2009-06-11 17:21:00,63.114,63.123,63.109,63.123,12800000.0
2009-06-11 17:22:00,63.133,63.143,63.038,63.122,11200000.0
2009-06-11 17:23:00,63.118,63.118,63.112,63.112,11200000.0
2009-06-11 17:24:00,63.114,63.114,63.106,63.108,11200000.0
2009-06-11 17:25:00,63.098,63.098,63.075,63.075,11200000.0
2009-06-11 17:26:00,63.064,63.08,63.064,63.072,11200000.0
2009-06-11 17:27:00,63.07,63.109,63.07,63.106,17600000.0
2009-06-11 17:28:00,63.104,63.119,63.1,63.104,12800000.0
2009-06-11 17:29:00,63.084,63.103,63.078,63.09,13200000.0
2009-06-11 17:30:00,63.093,63.099,63.089,63.089,11600000.0
2009-06-11 17:31:00,63.092,63.103,63.085,63.103,12800000.0
2009-06-11 17:32:00,63.098,63.098,63.087,63.087,11200000.0
2009-06-11 17:33:00,63.096,63.096,63.087,63.094,12800000.0
2009-06-11 17:34:00,63.089,63.098,63.089,63.098,11200000.0
2009-06-11 17:35:00,63.081,63.081,63.068,63.068,12800000.0
2009-06-11 17:36:00,63.073,63.073,63.06,63.068,11200000.0
2009-06-11 17:37:00,63.068,63.068,63.057,63.064,9600000.0
2009-06-11 17:38:00,63.048,63.052,63.041,63.052,8000000.0
2009-06-11 17:39:00,63.056,63.073,63.056,63.07,17600000.0
2009-06-11 17:40:00,63.089,63.1,63.088,63.088,11200000.0
2009-06-11 17:41:00,63.076,63.076,63.043,63.059,11200000.0
2009-06-11 17:42:00,63.053,63.056,63.043,63.043,11200000.0
2009-06-11 17:43:00,63.042,63.06,63.039,63.06,12800000.0
2009-06-11 17:44:00,63.064,63.07,63.06,63.06,12800000.0
2009-06-11 17:45:00,63.051,63.056,63.048,63.051,11200000.0
2009-06-11 17:46:00,63.051,63.059,63.05,63.059,12800000.0
2009-06-11 17:47:00,63.08,63.092,63.077,63.077,12800000.0
2009-06-11 17:48:00,63.086,63.105,63.086,63.105,11200000.0
2009-06-11 17:49:00,63.106,63.106,63.076,63.076,11200000.0
2009-06-11 17:50:00,63.078,63.078,63.061,63.078,12800000.0
2009-06-11 17:51:00,63.102,63.114,63.097,63.113,11200000.0
2009-06-11 17:52:00,63.116,63.126,63.107,63.122,12800000.0
2009-06-11 17:53:00,63.134,63.148,63.129,63.148,17600000.0
2009-06-11 17:54:00,63.138,63.15,63.138,63.143,8000000.0
2009-06-11 17:55:00,63.137,63.145,63.137,63.145,12800000.0
2009-06-11 17:56:00,63.129,63.156,63.129,63.156,11200000.0
2009-06-11 17:57:00,63.172,63.174,63.161,63.171,16400000.0
2009-06-11 17:58:00,63.146,63.146,63.119,63.119,12800000.0
2009-06-11 17:59:00,63.106,63.108,63.095,63.101,11200000.0
2009-06-11 18:00:00,63.089,63.089,63.041,63.041,17600000.0
2009-06-11 18:01:00,63.052,63.067,62.973,63.062,17600000.0
2009-06-11 18:02:00,63.048,63.048,63.034,63.034,8000000.0
2009-06-11 18:03:00,63.051,63.054,63.043,63.054,12800000.0
2009-06-11 18:04:00,63.076,63.091,63.076,63.091,11200000.0
2009-06-11 18:05:00,63.099,63.099,63.092,63.095,17600000.0
2009-06-11 18:06:00,63.099,63.106,63.094,63.094,12800000.0
2009-06-11 18:07:00,63.093,63.093,63.055,63.055,11200000.0
2009-06-11 18:08:00,63.053,63.059,63.035,63.035,16000000.0
2009-06-11 18:09:00,63.025,63.032,63.025,63.026,15400000.0
2009-06-11 18:10:00,63.03,63.035,63.023,63.027,12800000.0
2009-06-11 18:11:00,63.021,63.043,63.021,63.035,11200000.0
2009-06-11 18:12:00,63.003,63.017,63.003,63.013,12800000.0
2009-06-11 18:13:00,62.986,62.991,62.965,62.965,11200000.0
2009-06-11 18:14:00,62.963,62.992,62.963,62.992,12800000.0
2009-06-11 18:15:00,62.978,62.986,62.974,62.974,8000000.0
2009-06-11 18:16:00,62.985,62.995,62.985,62.995,12800000.0
2009-06-11 18:17:00,62.995,62.995,62.986,62.994,11200000.0
2009-06-11 18:18:00,62.995,63.004,62.995,62.999,11200000.0
2009-06-11 18:19:00,62.988,63.012,62.988,63.01,16000000.0
2009-06-11 18:20:00,62.999,62.999,62.937,62.947,12800000.0
2009-06-11 18:21:00,62.958,62.991,62.957,62.991,11200000.0
2009-06-11 18:22:00,62.999,63.028,62.954,63.028,16000000.0
2009-06-11 18:23:00,63.037,63.037,63.016,63.016,16000000.0
2009-06-11 18:24:00,63.028,63.046,63.028,63.04,12800000.0
2009-06-11 18:25:00,63.049,63.052,63.027,63.027,11200000.0
2009-06-11 18:26:00,63.019,63.028,63.019,63.028,12800000.0
2009-06-11 18:27:00,63.023,63.033,63.005,63.005,14400000.0
2009-06-11 18:28:00,63.008,63.012,63.003,63.003,12800000.0
2009-06-11 18:29:00,62.996,63.016,62.996,63.015,12800000.0
2009-06-11 18:30:00,63.015,63.023,63.002,63.002,11200000.0
2009-06-11 18:31:00,63.002,63.01,63.001,63.003,12800000.0
2009-06-11 18:32:00,63.018,63.027,63.018,63.023,11200000.0
2009-06-11 18:33:00,63.029,63.039,63.024,63.034,11600000.0
2009-06-11 18:34:00,63.022,63.024,63.017,63.018,12800000.0
2009-06-11 18:35:00,63.006,63.006,62.983,62.994,12800000.0
2009-06-11 18:36:00,62.995,63.026,62.995,63.024,12800000.0
2009-06-11 18:37:00,63.021,63.036,63.017,63.036,17600000.0
2009-06-11 18:38:00,63.032,63.032,62.995,62.995,11200000.0
2009-06-11 18:39:00,63.008,63.026,63.008,63.021,16000000.0
2009-06-11 18:40:00,63.023,63.031,63.021,63.031,12800000.0
2009-06-11 18:41:00,63.034,63.043,63.033,63.042,14400000.0
2009-06-11 18:42:00,63.041,63.041,63.026,63.032,11200000.0
2009-06-11 18:43:00,63.02,63.02,63.005,63.006,12800000.0
2009-06-11 18:44:00,63.005,63.023,63.004,63.019,11200000.0
2009-06-11 18:45:00,63.044,63.095,63.044,63.095,11200000.0
2009-06-11 18:46:00,63.086,63.086,63.073,63.073,11200000.0
2009-06-11 18:47:00,63.081,63.081,63.026,63.026,12800000.0
2009-06-11 18:48:00,63.016,63.042,63.016,63.03,12800000.0
2009-06-11 18:49:00,63.026,63.034,63.026,63.03,12800000.0
2009-06-11 18:50:00,63.025,63.044,63.01,63.044,17600000.0
2009-06-11 18:51:00,63.049,63.049,63.015,63.015,12800000.0
2009-06-11 18:52:00,63.011,63.013,63.005,63.013,12800000.0
2009-06-11 18:53:00,63.019,63.044,63.019,63.044,12800000.0
2009-06-11 18:54:00,63.056,63.066,63.056,63.062,11200000.0
2009-06-11 18:55:00,63.076,63.09,63.076,63.087,11200000.0
2009-06-11 18:56:00,63.089,63.089,63.054,63.074,16000000.0
2009-06-11 18:57:00,63.08,63.13,63.08,63.13,11200000.0
2009-06-11 18:58:00,63.147,63.15,63.135,63.147,11200000.0
2009-06-11 18:59:00,63.14,63.14,63.078,63.078,17600000.0
2009-06-11 19:00:00,63.068,63.068,63.05,63.057,12800000.0
2009-06-11 19:01:00,63.039,63.053,63.039,63.045,12800000.0
2009-06-11 19:02:00,63.047,63.057,63.043,63.056,11200000.0
2009-06-11 19:03:00,63.055,63.055,62.945,62.945,12800000.0
2009-06-11 19:04:00,62.87,62.97,62.87,62.97,16000000.0
2009-06-11 19:05:00,62.959,62.959,62.946,62.946,14400000.0
2009-06-11 19:06:00,62.936,62.962,62.936,62.96,16000000.0
2009-06-11 19:07:00,62.937,62.937,62.899,62.911,11200000.0
2009-06-11 19:08:00,62.879,62.879,62.854,62.877,17600000.0
2009-06-11 19:09:00,62.874,62.897,62.874,62.887,12800000.0
2009-06-11 19:10:00,62.89,62.9,62.887,62.895,17600000.0
2009-06-11 19:11:00,62.867,62.895,62.865,62.888,12200000.0
2009-06-11 19:12:00,62.862,62.885,62.862,62.885,11200000.0
2009-06-11 19:13:00,62.872,62.872,62.849,62.849,11200000.0
2009-06-11 19:14:00,62.853,62.86,62.847,62.847,16000000.0
2009-06-11 19:15:00,62.845,62.854,62.842,62.854,12800000.0
2009-06-11 19:16:00,62.865,62.907,62.865,62.907,12800000.0
2009-06-11 19:17:00,62.934,62.934,62.915,62.922,12800000.0
2009-06-11 19:18:00,62.919,62.919,62.9,62.9,17600000.0
2009-06-11 19:19:00,62.896,62.956,62.896,62.956,16000000.0
2009-06-11 19:20:00,62.93,62.93,62.873,62.873,16000000.0
2009-06-11 19:21:00,62.919,62.925,62.914,62.924,16000000.0
2009-06-11 19:22:00,62.921,62.926,62.908,62.908,11200000.0
2009-06-11 19:23:00,62.906,62.926,62.906,62.92,17600000.0
2009-06-11 19:24:00,62.898,62.91,62.872,62.91,17600000.0
2009-06-11 19:25:00,62.907,62.913,62.901,62.901,17600000.0
2009-06-11 19:26:00,62.89,62.91,62.89,62.91,11200000.0
2009-06-11 19:27:00,62.927,62.933,62.916,62.916,11200000.0
2009-06-11 19:28:00,62.932,62.95,62.917,62.927,12800000.0
2009-06-11 19:29:00,62.921,62.931,62.919,62.919,11200000.0
2009-06-11 19:30:00,62.93,62.958,62.93,62.945,14400000.0
2009-06-11 19:31:00,62.922,62.939,62.922,62.933,17600000.0
2009-06-11 19:32:00,62.903,62.923,62.903,62.912,12800000.0
2009-06-11 19:33:00,62.912,62.92,62.892,62.893,12800000.0
2009-06-11 19:34:00,62.885,62.885,62.867,62.88,14400000.0
2009-06-11 19:35:00,62.86,62.863,62.845,62.85,17600000.0
2009-06-11 19:36:00,62.875,62.896,62.875,62.88,11200000.0
2009-06-11 19:37:00,62.877,62.879,62.86,62.86,11200000.0
2009-06-11 19:38:00,62.829,62.833,62.798,62.804,14400000.0
2009-06-11 19:39:00,62.783,62.808,62.776,62.808,11200000.0
2009-06-11 19:40:00,62.808,62.812,62.801,62.806,14400000.0
2009-06-11 19:41:00,62.806,62.817,62.795,62.817,12800000.0
2009-06-11 19:42:00,62.836,62.865,62.836,62.84,12800000.0
2009-06-11 19:43:00,62.839,62.84,62.799,62.799,11200000.0
2009-06-11 19:44:00,62.814,62.854,62.811,62.854,16000000.0
2009-06-11 19:45:00,62.863,62.881,62.86,62.881,11200000.0
2009-06-11 19:46:00,62.878,62.885,62.868,62.868,8000000.0
2009-06-11 19:47:00,62.856,62.856,62.822,62.822,16000000.0
2009-06-11 19:48:00,62.87,62.876,62.865,62.873,11200000.0
2009-06-11 19:49:00,62.856,62.856,62.821,62.835,12800000.0
2009-06-11 19:50:00,62.842,62.844,62.818,62.818,12800000.0
2009-06-11 19:51:00,62.823,62.83,62.818,62.83,12800000.0
2009-06-11 19:52:00,62.841,62.857,62.837,62.857,11200000.0
2009-06-11 19:53:00,62.873,62.873,62.847,62.85,17600000.0
2009-06-11 19:54:00,62.843,62.857,62.843,62.851,14400000.0
2009-06-11 19:55:00,62.847,62.847,62.823,62.833,11200000.0
2009-06-11 19:56:00,62.835,62.845,62.835,62.837,11200000.0
2009-06-11 19:57:00,62.851,62.851,62.829,62.84,12800000.0
2009-06-11 19:58:00,62.856,62.856,62.839,62.839,8000000.0
2009-06-11 19:59:00,62.844,62.885,62.844,62.883,14400000.0
2009-06-11 20:00:00,62.857,62.862,62.844,62.844,12800000.0
2009-06-11 20:01:00,62.845,62.845,62.833,62.84,11200000.0
2009-06-11 20:02:00,62.843,62.843,62.812,62.812,9600000.0
2009-06-11 20:03:00,62.824,62.836,62.822,62.833,14400000.0
2009-06-11 20:04:00,62.83,62.831,62.809,62.824,12800000.0
2009-06-11 20:05:00,62.835,62.885,62.835,62.882,13200000.0
2009-06-11 20:06:00,62.886,62.886,62.837,62.837,12800000.0
2009-06-11 20:07:00,62.856,62.877,62.856,62.877,16000000.0
2009-06-11 20:08:00,62.88,62.885,62.869,62.87,12800000.0
2009-06-11 20:09:00,62.864,62.884,62.864,62.884,8000000.0
2009-06-11 20:10:00,62.874,62.884,62.874,62.884,17600000.0
2009-06-11 20:11:00,62.884,62.885,62.879,62.885,8000000.0
2009-06-11 20:12:00,62.874,62.883,62.867,62.868,14400000.0
2009-06-11 20:13:00,62.876,62.883,62.875,62.878,11200000.0
2009-06-11 20:14:00,62.904,62.904,62.891,62.895,8000000.0
2009-06-11 20:15:00,62.909,62.92,62.909,62.919,11200000.0
2009-06-11 20:16:00,62.924,62.929,62.92,62.928,12800000.0
2009-06-11 20:17:00,62.92,62.92,62.903,62.905,12800000.0
2009-06-11 20:18:00,62.896,62.896,62.874,62.874,12800000.0
2009-06-11 20:19:00,62.889,62.914,62.889,62.906,11200000.0
2009-06-11 20:20:00,62.909,62.91,62.902,62.905,11200000.0
2009-06-11 20:21:00,62.932,62.996,62.932,62.996,11200000.0
2009-06-11 20:22:00,63.01,63.019,63.01,63.016,11200000.0
2009-06-11 20:23:00,63.023,63.023,63.007,63.008,16000000.0
2009-06-11 20:24:00,62.955,62.962,62.926,62.926,16000000.0
2009-06-11 20:25:00,62.911,62.925,62.907,62.925,12800000.0
2009-06-11 20:26:00,62.926,62.961,62.92,62.961,17600000.0
2009-06-11 20:27:00,62.95,62.963,62.949,62.963,12800000.0
2009-06-11 20:28:00,62.962,62.975,62.946,62.946,17600000.0
2009-06-11 20:29:00,62.959,62.971,62.958,62.961,12800000.0
2009-06-11 20:30:00,62.965,62.975,62.956,62.975,14400000.0
2009-06-11 20:31:00,62.991,62.993,62.982,62.982,14400000.0
2009-06-11 20:32:00,62.974,62.976,62.972,62.976,8000000.0
2009-06-11 20:33:00,62.964,62.964,62.937,62.956,16000000.0
2009-06-11 20:34:00,62.974,62.979,62.966,62.972,9600000.0
2009-06-11 20:35:00,62.966,62.982,62.966,62.969,16000000.0
2009-06-11 20:36:00,62.963,62.964,62.955,62.955,11200000.0
2009-06-11 20:37:00,62.948,62.952,62.942,62.942,8000000.0
2009-06-11 20:38:00,62.947,62.953,62.947,62.953,12800000.0
2009-06-11 20:39:00,62.958,62.958,62.952,62.952,8000000.0
2009-06-11 20:40:00,62.949,62.949,62.942,62.947,12800000.0
2009-06-11 20:41:00,62.925,62.925,62.898,62.92,9600000.0
2009-06-11 20:42:00,62.93,62.93,62.904,62.916,13200000.0
2009-06-11 20:43:00,62.906,62.906,62.895,62.903,8000000.0
2009-06-11 20:44:00,62.898,62.902,62.893,62.899,11200000.0
2009-06-11 20:45:00,62.897,62.903,62.885,62.903,8000000.0
2009-06-11 20:46:00,62.896,62.896,62.86,62.873,12800000.0
2009-06-11 20:47:00,62.898,62.928,62.898,62.922,11200000.0
2009-06-11 20:48:00,62.909,62.909,62.872,62.874,12800000.0
2009-06-11 20:49:00,62.868,62.879,62.853,62.879,11200000.0
2009-06-11 20:50:00,62.88,62.885,62.876,62.876,12800000.0
2009-06-11 20:51:00,62.899,62.91,62.897,62.898,11200000.0
2009-06-11 20:52:00,62.913,62.948,62.913,62.948,11200000.0
2009-06-11 20:53:00,62.936,62.938,62.915,62.915,12800000.0
2009-06-11 20:54:00,62.933,62.977,62.928,62.977,11200000.0
2009-06-11 20:55:00,62.987,62.992,62.981,62.981,12800000.0
2009-06-11 20:56:00,62.992,62.998,62.99,62.991,12800000.0
2009-06-11 20:57:00,62.931,62.931,62.868,62.868,11200000.0
2009-06-11 20:58:00,62.883,62.929,62.883,62.928,17600000.0
2009-06-11 20:59:00,62.937,62.96,62.861,62.96,14400000.0
2009-06-11 21:00:00,62.956,62.973,62.941,62.941,12800000.0
2009-06-11 21:01:00,62.932,62.94,62.929,62.929,17600000.0
2009-06-11 21:02:00,62.925,62.936,62.914,62.92,11200000.0
2009-06-11 21:03:00,62.928,62.938,62.92,62.92,12800000.0
2009-06-11 21:04:00,62.929,62.933,62.925,62.93,11200000.0
2009-06-11 21:05:00,62.918,62.918,62.907,62.917,14400000.0
2009-06-11 21:06:00,62.932,62.938,62.927,62.934,17600000.0
2009-06-11 21:07:00,62.938,62.938,62.929,62.935,12800000.0
2009-06-11 21:08:00,62.926,62.926,62.913,62.916,12800000.0
2009-06-11 21:09:00,62.91,62.919,62.907,62.919,12800000.0
2009-06-11 21:10:00,62.919,62.919,62.893,62.907,12800000.0
2009-06-11 21:11:00,62.921,62.929,62.915,62.922,12800000.0
2009-06-11 21:12:00,62.923,62.93,62.917,62.929,12800000.0
2009-06-11 21:13:00,62.918,62.927,62.915,62.927,11200000.0
2009-06-11 21:14:00,62.928,62.935,62.917,62.917,17600000.0
2009-06-11 21:15:00,62.926,62.946,62.926,62.937,17600000.0
2009-06-11 21:16:00,62.948,62.948,62.933,62.933,12800000.0
2009-06-11 21:17:00,62.927,62.928,62.92,62.927,12200000.0
2009-06-11 21:18:00,62.922,62.922,62.912,62.912,8000000.0
2009-06-11 21:19:00,62.929,62.938,62.929,62.935,12800000.0
2009-06-11 21:20:00,62.941,62.941,62.919,62.919,9600000.0
2009-06-11 21:21:00,62.931,62.931,62.92,62.928,9600000.0
2009-06-11 21:22:00,62.929,62.929,62.913,62.92,12800000.0
2009-06-11 21:23:00,62.925,62.93,62.918,62.93,8000000.0
2009-06-11 21:24:00,62.929,62.933,62.923,62.932,12800000.0
2009-06-11 21:25:00,62.923,62.943,62.923,62.943,11200000.0
2009-06-11 21:26:00,62.933,62.934,62.92,62.934,17600000.0
2009-06-11 21:27:00,62.937,62.943,62.934,62.942,11200000.0
2009-06-11 21:28:00,62.942,62.942,62.926,62.935,12800000.0
2009-06-11 21:29:00,62.924,62.945,62.924,62.932,12800000.0
2009-06-11 21:30:00,62.913,62.913,62.901,62.905,12800000.0
2009-06-11 21:31:00,62.901,62.909,62.9,62.906,11200000.0
2009-06-11 21:32:00,62.905,62.907,62.896,62.896,11200000.0
2009-06-11 21:33:00,62.908,62.914,62.9,62.908,11600000.0
2009-06-11 21:34:00,62.896,62.906,62.895,62.906,11200000.0
2009-06-11 21:35:00,62.908,62.91,62.898,62.898,11200000.0
2009-06-11 21:36:00,62.896,62.896,62.863,62.863,17600000.0
2009-06-11 21:37:00,62.858,62.869,62.856,62.856,12800000.0
2009-06-11 21:38:00,62.852,62.863,62.852,62.853,12800000.0
2009-06-11 21:39:00,62.854,62.881,62.854,62.881,12800000.0
2009-06-11 21:40:00,62.88,62.881,62.847,62.847,16000000.0
2009-06-11 21:41:00,62.864,62.87,62.862,62.867,14400000.0
2009-06-11 21:42:00,62.861,62.868,62.859,62.868,9600000.0
2009-06-11 21:43:00,62.865,62.87,62.862,62.865,17600000.0
2009-06-11 21:44:00,62.859,62.862,62.846,62.85,9600000.0
2009-06-11 21:45:00,62.87,62.87,62.851,62.851,14400000.0
2009-06-11 21:46:00,62.856,62.862,62.856,62.856,8000000.0
2009-06-11 21:47:00,62.855,62.856,62.844,62.846,12800000.0
2009-06-11 21:48:00,62.844,62.849,62.831,62.843,11200000.0
2009-06-11 21:49:00,62.835,62.84,62.83,62.839,14400000.0
2009-06-11 21:50:00,62.829,62.848,62.829,62.848,11200000.0
2009-06-11 21:51:00,62.847,62.853,62.755,62.836,12800000.0
2009-06-11 21:52:00,62.844,62.848,62.84,62.841,12800000.0
2009-06-11 21:53:00,62.84,62.841,62.834,62.836,18000000.0
2009-06-11 21:54:00,62.828,62.838,62.818,62.823,14400000.0
2009-06-11 21:55:00,62.832,62.832,62.828,62.828,11200000.0
2009-06-11 21:56:00,62.819,62.819,62.719,62.719,12800000.0
2009-06-11 21:57:00,62.742,62.745,62.731,62.745,12200000.0
2009-06-11 21:58:00,62.747,62.749,62.737,62.737,16000000.0
2009-06-11 21:59:00,62.742,62.752,62.732,62.737,14400000.0
2009-06-11 22:00:00,62.728,62.732,62.716,62.724,12800000.0
2009-06-11 22:01:00,62.725,62.731,62.724,62.731,12800000.0
2009-06-11 22:02:00,62.745,62.749,62.733,62.736,12800000.0
2009-06-11 22:03:00,62.732,62.758,62.728,62.758,11200000.0
2009-06-11 22:04:00,62.701,62.766,62.701,62.741,11200000.0
2009-06-11 22:05:00,62.733,62.74,62.727,62.727,17600000.0
2009-06-11 22:06:00,62.714,62.732,62.714,62.719,17600000.0
2009-06-11 22:07:00,62.725,62.728,62.715,62.727,12800000.0
2009-06-11 22:08:00,62.704,62.738,62.704,62.738,11200000.0
2009-06-11 22:09:00,62.728,62.742,62.728,62.741,11200000.0
2009-06-11 22:10:00,62.751,62.751,62.743,62.743,17600000.0
2009-06-11 22:11:00,62.747,62.759,62.747,62.751,14400000.0
2009-06-11 22:12:00,62.75,62.758,62.744,62.758,11200000.0
2009-06-11 22:13:00,62.758,62.758,62.746,62.752,16000000.0
2009-06-11 22:14:00,62.757,62.757,62.75,62.75,16000000.0
2009-06-11 22:15:00,62.755,62.755,62.739,62.739,13200000.0
2009-06-11 22:16:00,62.718,62.745,62.718,62.745,12800000.0
2009-06-11 22:17:00,62.727,62.736,62.725,62.733,11200000.0
2009-06-11 22:18:00,62.745,62.756,62.744,62.756,12800000.0
2009-06-11 22:19:00,62.752,62.752,62.741,62.742,14400000.0
2009-06-11 22:20:00,62.739,62.758,62.739,62.758,11200000.0
2009-06-11 22:21:00,62.789,62.793,62.78,62.793,12800000.0
2009-06-11 22:22:00,62.768,62.787,62.768,62.777,11200000.0
2009-06-11 22:23:00,62.792,62.792,62.78,62.784,12800000.0
2009-06-11 22:24:00,62.777,62.784,62.771,62.771,12800000.0
2009-06-11 22:25:00,62.776,62.782,62.77,62.775,17600000.0
2009-06-11 22:26:00,62.778,62.79,62.776,62.79,11200000.0
2009-06-11 22:27:00,62.794,62.794,62.783,62.789,8000000.0
2009-06-11 22:28:00,62.778,62.778,62.733,62.741,17600000.0
2009-06-11 22:29:00,62.746,62.754,62.742,62.754,9600000.0
2009-06-11 22:30:00,62.763,62.785,62.763,62.784,12800000.0
2009-06-11 22:31:00,62.786,62.8,62.753,62.753,11200000.0
2009-06-11 22:32:00,62.741,62.755,62.738,62.755,12800000.0
2009-06-11 22:33:00,62.767,62.771,62.761,62.761,12800000.0
2009-06-11 22:34:00,62.761,62.773,62.758,62.773,12800000.0
2009-06-11 22:35:00,62.77,62.774,62.757,62.774,11200000.0
2009-06-11 22:36:00,62.761,62.773,62.761,62.761,12800000.0
2009-06-11 22:37:00,62.761,62.784,62.761,62.784,16000000.0
2009-06-11 22:38:00,62.776,62.784,62.768,62.784,17600000.0
2009-06-11 22:39:00,62.775,62.775,62.76,62.764,11200000.0
2009-06-11 22:40:00,62.781,62.79,62.78,62.781,16000000.0
2009-06-11 22:41:00,62.753,62.766,62.752,62.76,12800000.0
2009-06-11 22:42:00,62.76,62.769,62.757,62.757,11200000.0
2009-06-11 22:43:00,62.774,62.781,62.773,62.776,11200000.0
2009-06-11 22:44:00,62.776,62.791,62.77,62.789,16000000.0
2009-06-11 22:45:00,62.79,62.795,62.785,62.786,12800000.0
2009-06-11 22:46:00,62.788,62.794,62.786,62.788,12800000.0
2009-06-11 22:47:00,62.779,62.785,62.765,62.768,12800000.0
2009-06-11 22:48:00,62.798,62.813,62.792,62.796,12800000.0
2009-06-11 22:49:00,62.799,62.803,62.779,62.779,11200000.0
2009-06-11 22:50:00,62.773,62.777,62.77,62.775,11200000.0
2009-06-11 22:51:00,62.778,62.778,62.765,62.766,12800000.0
2009-06-11 22:52:00,62.73,62.76,62.73,62.753,14400000.0
2009-06-11 22:53:00,62.763,62.775,62.763,62.775,11200000.0
2009-06-11 22:54:00,62.774,62.775,62.765,62.772,11200000.0
2009-06-11 22:55:00,62.766,62.766,62.749,62.749,12800000.0
2009-06-11 22:56:00,62.74,62.761,62.73,62.748,12800000.0
2009-06-11 22:57:00,62.735,62.752,62.733,62.733,11200000.0
2009-06-11 22:58:00,62.714,62.727,62.699,62.727,14400000.0
2009-06-11 22:59:00,62.728,62.73,62.713,62.725,11200000.0
2009-06-11 23:00:00,62.735,62.745,62.707,62.726,12800000.0
2009-06-11 23:01:00,62.693,62.698,62.687,62.687,11200000.0
2009-06-11 23:02:00,62.685,62.717,62.667,62.717,12800000.0
2009-06-11 23:03:00,62.73,62.748,62.725,62.748,17600000.0
2009-06-11 23:04:00,62.722,62.738,62.722,62.726,11200000.0
2009-06-11 23:05:00,62.755,62.766,62.743,62.762,11200000.0
2009-06-11 23:06:00,62.725,62.746,62.725,62.727,17600000.0
2009-06-11 23:07:00,62.752,62.752,62.735,62.735,12800000.0
2009-06-11 23:08:00,62.712,62.729,62.712,62.729,11200000.0
2009-06-11 23:09:00,62.734,62.734,62.712,62.712,11200000.0
2009-06-11 23:10:00,62.703,62.708,62.698,62.703,16000000.0
2009-06-11 23:11:00,62.71,62.726,62.71,62.723,17600000.0
2009-06-11 23:12:00,62.703,62.705,62.699,62.705,8000000.0
2009-06-11 23:13:00,62.692,62.707,62.692,62.702,14400000.0
2009-06-11 23:14:00,62.718,62.722,62.713,62.722,8000000.0
2009-06-11 23:15:00,62.724,62.729,62.724,62.726,12800000.0
2009-06-11 23:16:00,62.723,62.725,62.718,62.725,12800000.0
2009-06-11 23:17:00,62.734,62.744,62.723,62.723,17600000.0
2009-06-11 23:18:00,62.698,62.716,62.698,62.713,12800000.0
2009-06-11 23:19:00,62.723,62.731,62.718,62.725,12800000.0
2009-06-11 23:20:00,62.682,62.72,62.682,62.712,12200000.0
2009-06-11 23:21:00,62.687,62.693,62.68,62.68,12800000.0
2009-06-11 23:22:00,62.714,62.727,62.714,62.716,12800000.0
2009-06-11 23:23:00,62.737,62.743,62.728,62.728,11200000.0
2009-06-11 23:24:00,62.728,62.737,62.728,62.734,12800000.0
2009-06-11 23:25:00,62.737,62.737,62.645,62.735,11200000.0
2009-06-11 23:26:00,62.72,62.735,62.72,62.735,16000000.0
2009-06-11 23:27:00,62.738,62.752,62.728,62.752,16000000.0
2009-06-11 23:28:00,62.705,62.705,62.692,62.703,12800000.0
2009-06-11 23:29:00,62.743,62.745,62.732,62.732,11200000.0
2009-06-11 23:30:00,62.703,62.726,62.703,62.726,12800000.0
2009-06-11 23:31:00,62.731,62.74,62.73,62.74,11200000.0
2009-06-11 23:32:00,62.743,62.745,62.732,62.739,17600000.0
2009-06-11 23:33:00,62.734,62.734,62.717,62.717,12800000.0
2009-06-11 23:34:00,62.738,62.745,62.734,62.745,14400000.0
2009-06-11 23:35:00,62.74,62.742,62.725,62.734,12800000.0
2009-06-11 23:36:00,62.734,62.741,62.734,62.737,12800000.0
2009-06-11 23:37:00,62.745,62.753,62.739,62.746,16000000.0
2009-06-11 23:38:00,62.751,62.76,62.745,62.76,11200000.0
2009-06-11 23:39:00,62.761,62.773,62.761,62.765,12800000.0
2009-06-11 23:40:00,62.758,62.786,62.758,62.786,12800000.0
2009-06-11 23:41:00,62.765,62.765,62.754,62.76,14400000.0
2009-06-11 23:42:00,62.779,62.782,62.774,62.778,14400000.0
2009-06-11 23:43:00,62.753,62.761,62.738,62.741,11200000.0
2009-06-11 23:44:00,62.771,62.781,62.771,62.772,12800000.0
2009-06-11 23:45:00,62.74,62.763,62.74,62.763,16000000.0
2009-06-11 23:46:00,62.763,62.763,62.749,62.757,11200000.0
2009-06-11 23:47:00,62.766,62.771,62.766,62.771,12800000.0
2009-06-11 23:48:00,62.78,62.783,62.775,62.777,12800000.0
2009-06-11 23:49:00,62.768,62.775,62.756,62.775,17600000.0
2009-06-11 23:50:00,62.768,62.777,62.768,62.772,11200000.0
2009-06-11 23:51:00,62.776,62.778,62.773,62.773,12800000.0
2009-06-11 23:52:00,62.766,62.779,62.761,62.779,14400000.0
2009-06-11 23:53:00,62.757,62.763,62.755,62.76,14400000.0
2009-06-11 23:54:00,62.782,62.786,62.782,62.785,11200000.0
2009-06-11 23:55:00,62.78,62.782,62.775,62.775,12800000.0
2009-06-11 23:56:00,62.789,62.795,62.789,62.791,12800000.0
2009-06-11 23:57:00,62.803,62.807,62.79,62.807,12800000.0
2009-06-11 23:58:00,62.812,62.812,62.791,62.791,11200000.0
2009-06-11 23:59:00,62.789,62.807,62.784,62.8,14400000.0
2009-06-12 00:00:00,62.808,62.808,62.792,62.808,12800000.0
2009-06-12 00:01:00,62.812,62.813,62.795,62.795,11200000.0
2009-06-12 00:02:00,62.805,62.82,62.805,62.813,12800000.0
2009-06-12 00:03:00,62.814,62.82,62.81,62.816,11200000.0
2009-06-12 00:04:00,62.807,62.807,62.794,62.801,14400000.0
2009-06-12 00:05:00,62.804,62.804,62.78,62.797,12800000.0
2009-06-12 00:06:00,62.813,62.816,62.803,62.809,11200000.0
2009-06-12 00:07:00,62.81,62.833,62.81,62.833,16000000.0
2009-06-12 00:08:00,62.858,62.882,62.858,62.879,12800000.0
2009-06-12 00:09:00,62.873,62.878,62.866,62.871,12800000.0
2009-06-12 00:10:00,62.87,62.87,62.859,62.863,12800000.0
2009-06-12 00:11:00,62.863,62.865,62.838,62.838,11200000.0
2009-06-12 00:12:00,62.861,62.865,62.85,62.86,11200000.0
2009-06-12 00:13:00,62.864,62.871,62.853,62.87,12800000.0
2009-06-12 00:14:00,62.866,62.866,62.858,62.858,11200000.0
2009-06-12 00:15:00,62.868,62.868,62.863,62.863,11200000.0
2009-06-12 00:16:00,62.874,62.88,62.869,62.88,11200000.0
2009-06-12 00:17:00,62.886,62.891,62.884,62.891,12800000.0
2009-06-12 00:18:00,62.883,62.884,62.876,62.877,11200000.0
2009-06-12 00:19:00,62.894,62.911,62.894,62.911,11200000.0
2009-06-12 00:20:00,62.873,62.893,62.825,62.875,14400000.0
2009-06-12 00:21:00,62.899,62.903,62.894,62.901,11200000.0
2009-06-12 00:22:00,62.904,62.915,62.904,62.914,17600000.0
2009-06-12 00:23:00,62.91,62.93,62.91,62.927,12800000.0
2009-06-12 00:24:00,62.934,62.963,62.934,62.963,17600000.0
2009-06-12 00:25:00,62.971,62.974,62.958,62.966,11200000.0
2009-06-12 00:26:00,62.964,62.976,62.964,62.967,11200000.0
2009-06-12 00:27:00,62.961,62.961,62.952,62.952,12800000.0
2009-06-12 00:28:00,62.95,62.95,62.938,62.938,12800000.0
2009-06-12 00:29:00,62.938,62.945,62.932,62.945,14400000.0
2009-06-12 00:30:00,62.951,62.96,62.946,62.946,12800000.0
2009-06-12 00:31:00,62.958,62.958,62.947,62.955,12800000.0
2009-06-12 00:32:00,62.95,62.955,62.946,62.955,14400000.0
2009-06-12 00:33:00,62.959,62.964,62.941,62.964,11200000.0
2009-06-12 00:34:00,62.964,62.968,62.952,62.952,17600000.0
2009-06-12 00:35:00,62.954,62.958,62.951,62.958,11200000.0
2009-06-12 00:36:00,62.959,62.959,62.944,62.945,12800000.0
2009-06-12 00:37:00,62.938,62.94,62.929,62.94,14400000.0
2009-06-12 00:38:00,62.955,62.962,62.952,62.96,14400000.0
2009-06-12 00:39:00,62.955,62.966,62.952,62.966,11200000.0
2009-06-12 00:40:00,62.965,62.965,62.941,62.946,12800000.0
2009-06-12 00:41:00,62.936,62.947,62.932,62.932,11200000.0
2009-06-12 00:42:00,62.925,62.925,62.91,62.91,11200000.0
2009-06-12 00:43:00,62.905,62.905,62.885,62.892,8000000.0
2009-06-12 00:44:00,62.894,62.913,62.894,62.913,9600000.0
2009-06-12 00:45:00,62.911,62.931,62.899,62.931,16000000.0
2009-06-12 00:46:00,62.95,62.95,62.931,62.935,16000000.0
2009-06-12 00:47:00,62.92,62.92,62.899,62.903,11200000.0
2009-06-12 00:48:00,62.923,62.936,62.923,62.926,9600000.0
2009-06-12 00:49:00,62.915,62.915,62.882,62.901,16000000.0
2009-06-12 00:50:00,62.909,62.923,62.909,62.912,11200000.0
2009-06-12 00:51:00,62.909,62.925,62.905,62.925,11200000.0
2009-06-12 00:52:00,62.921,62.935,62.92,62.935,12800000.0
2009-06-12 00:53:00,62.931,62.938,62.93,62.935,16000000.0
2009-06-12 00:54:00,62.939,62.939,62.923,62.923,16000000.0
2009-06-12 00:55:00,62.928,62.928,62.913,62.917,11200000.0
2009-06-12 00:56:00,62.927,62.946,62.927,62.946,14400000.0
2009-06-12 00:57:00,62.924,62.938,62.924,62.935,17600000.0
2009-06-12 00:58:00,62.947,62.961,62.946,62.958,11200000.0
2009-06-12 00:59:00,62.961,62.992,62.957,62.992,12800000.0
2009-06-12 01:00:00,62.994,62.994,62.986,62.988,11200000.0
2009-06-12 01:01:00,62.926,63.004,62.926,62.995,11600000.0
2009-06-12 01:02:00,62.984,62.986,62.975,62.986,11200000.0
2009-06-12 01:03:00,62.981,62.983,62.967,62.967,11200000.0
2009-06-12 01:04:00,62.975,62.975,62.964,62.964,11200000.0
2009-06-12 01:05:00,62.953,62.967,62.953,62.967,12800000.0
2009-06-12 01:06:00,62.969,62.982,62.969,62.974,11200000.0
2009-06-12 01:07:00,62.967,62.969,62.944,62.945,11200000.0
2009-06-12 01:08:00,62.965,62.97,62.953,62.97,11200000.0
2009-06-12 01:09:00,62.968,62.968,62.939,62.951,12800000.0
2009-06-12 01:10:00,62.928,62.928,62.913,62.913,17600000.0
2009-06-12 01:11:00,62.823,62.922,62.823,62.922,11200000.0
2009-06-12 01:12:00,62.923,62.937,62.918,62.937,12800000.0
2009-06-12 01:13:00,62.944,62.944,62.93,62.933,11200000.0
2009-06-12 01:14:00,62.946,62.953,62.946,62.953,11200000.0
2009-06-12 01:15:00,62.992,62.992,62.949,62.949,11200000.0
2009-06-12 01:16:00,62.933,62.934,62.917,62.934,11200000.0
2009-06-12 01:17:00,62.93,62.93,62.913,62.928,11200000.0
2009-06-12 01:18:00,62.939,62.94,62.929,62.929,11200000.0
2009-06-12 01:19:00,62.925,62.934,62.925,62.933,9600000.0
2009-06-12 01:20:00,62.94,62.945,62.94,62.945,16000000.0
2009-06-12 01:21:00,62.944,62.958,62.942,62.945,17600000.0
2009-06-12 01:22:00,62.907,62.923,62.907,62.923,12800000.0
2009-06-12 01:23:00,62.927,62.927,62.915,62.916,12800000.0
2009-06-12 01:24:00,62.938,62.938,62.933,62.934,12800000.0
2009-06-12 01:25:00,62.915,62.915,62.896,62.905,9600000.0
2009-06-12 01:26:00,62.921,62.921,62.907,62.914,11200000.0
2009-06-12 01:27:00,62.9,62.909,62.9,62.903,11200000.0
2009-06-12 01:28:00,62.9,62.901,62.895,62.898,12800000.0
2009-06-12 01:29:00,62.899,62.904,62.893,62.893,12800000.0
2009-06-12 01:30:00,62.892,62.892,62.884,62.884,11200000.0
2009-06-12 01:31:00,62.884,62.888,62.88,62.888,13200000.0
2009-06-12 01:32:00,62.9,62.911,62.9,62.911,11200000.0
2009-06-12 01:33:00,62.923,62.926,62.917,62.917,12800000.0
2009-06-12 01:34:00,62.904,62.919,62.904,62.919,17600000.0
2009-06-12 01:35:00,62.92,62.922,62.91,62.913,11200000.0
2009-06-12 01:36:00,62.908,62.917,62.906,62.913,9600000.0
2009-06-12 01:37:00,62.908,62.913,62.9,62.9,14400000.0
2009-06-12 01:38:00,62.9,62.9,62.893,62.893,8400000.0
2009-06-12 01:39:00,62.89,62.89,62.797,62.884,12800000.0
2009-06-12 01:40:00,62.892,62.897,62.886,62.892,12800000.0
2009-06-12 01:41:00,62.897,62.897,62.885,62.885,12800000.0
2009-06-12 01:42:00,62.902,62.902,62.891,62.895,9600000.0
2009-06-12 01:43:00,62.883,62.893,62.867,62.867,11200000.0
2009-06-12 01:44:00,62.885,62.892,62.879,62.88,11200000.0
2009-06-12 01:45:00,62.895,62.896,62.89,62.89,8000000.0
2009-06-12 01:46:00,62.882,62.886,62.87,62.87,11200000.0
2009-06-12 01:47:00,62.885,62.901,62.874,62.896,18000000.0
2009-06-12 01:48:00,62.902,62.902,62.877,62.881,12800000.0
2009-06-12 01:49:00,62.875,62.888,62.875,62.885,16000000.0
2009-06-12 01:50:00,62.895,62.905,62.888,62.905,16000000.0
2009-06-12 01:51:00,62.897,62.901,62.877,62.9,17600000.0
2009-06-12 01:52:00,62.881,62.881,62.861,62.868,12800000.0
2009-06-12 01:53:00,62.877,62.899,62.877,62.899,14400000.0
2009-06-12 01:54:00,62.871,62.897,62.871,62.897,12800000.0
2009-06-12 01:55:00,62.901,62.903,62.897,62.897,11200000.0
2009-06-12 01:56:00,62.908,62.914,62.902,62.91,16000000.0
2009-06-12 01:57:00,62.912,62.92,62.911,62.911,11200000.0
2009-06-12 01:58:00,62.916,62.919,62.909,62.919,17600000.0
2009-06-12 01:59:00,62.913,62.92,62.911,62.917,12800000.0
2009-06-12 02:00:00,62.911,62.916,62.908,62.91,11200000.0
2009-06-12 02:01:00,62.914,62.915,62.908,62.912,11200000.0
2009-06-12 02:02:00,62.92,62.928,62.919,62.928,19200000.0
2009-06-12 02:03:00,62.923,62.923,62.919,62.92,12800000.0
2009-06-12 02:04:00,62.913,62.919,62.91,62.916,11200000.0
2009-06-12 02:05:00,62.918,62.919,62.913,62.918,12800000.0
2009-06-12 02:06:00,62.923,62.923,62.901,62.901,17600000.0
2009-06-12 02:07:00,62.905,62.919,62.905,62.919,20800000.0
2009-06-12 02:08:00,62.91,62.91,62.899,62.907,17600000.0
2009-06-12 02:09:00,62.909,62.927,62.909,62.927,14400000.0
2009-06-12 02:10:00,62.931,62.936,62.925,62.925,12800000.0
2009-06-12 02:11:00,62.926,62.933,62.916,62.93,12800000.0
2009-06-12 02:12:00,62.915,62.943,62.915,62.939,11200000.0
2009-06-12 02:13:00,62.941,62.974,62.941,62.961,16000000.0
2009-06-12 02:14:00,62.968,62.968,62.957,62.957,12800000.0
2009-06-12 02:15:00,62.949,62.955,62.942,62.942,11200000.0
2009-06-12 02:16:00,62.945,62.945,62.933,62.933,8000000.0
2009-06-12 02:17:00,62.926,62.945,62.924,62.944,11200000.0
2009-06-12 02:18:00,62.946,62.946,62.922,62.94,12800000.0
2009-06-12 02:19:00,62.924,62.926,62.911,62.915,9600000.0
2009-06-12 02:20:00,62.922,62.93,62.921,62.923,14400000.0
2009-06-12 02:21:00,62.915,62.928,62.908,62.928,17600000.0
2009-06-12 02:22:00,62.891,62.912,62.891,62.903,16000000.0
2009-06-12 02:23:00,62.918,62.921,62.904,62.904,9600000.0
2009-06-12 02:24:00,62.906,62.906,62.89,62.899,12800000.0
2009-06-12 02:25:00,62.904,62.918,62.904,62.917,24000000.0
2009-06-12 02:26:00,62.917,62.935,62.914,62.935,11200000.0
2009-06-12 02:27:00,62.955,62.956,62.952,62.956,12800000.0
2009-06-12 02:28:00,62.921,62.921,62.824,62.826,16000000.0
2009-06-12 02:29:00,62.9,62.902,62.832,62.832,11200000.0
2009-06-12 02:30:00,62.869,62.924,62.869,62.924,16000000.0
2009-06-12 02:31:00,62.919,62.919,62.884,62.913,14400000.0
2009-06-12 02:32:00,62.916,62.916,62.903,62.903,9600000.0
2009-06-12 02:33:00,62.871,62.881,62.867,62.881,11200000.0
2009-06-12 02:34:00,62.883,62.883,62.873,62.873,11200000.0
2009-06-12 02:35:00,62.864,62.864,62.842,62.849,12800000.0
2009-06-12 02:36:00,62.839,62.839,62.815,62.822,16000000.0
2009-06-12 02:37:00,62.817,62.823,62.801,62.803,12800000.0
2009-06-12 02:38:00,62.803,62.804,62.792,62.792,11200000.0
2009-06-12 02:39:00,62.799,62.832,62.799,62.832,19600000.0
2009-06-12 02:40:00,62.857,62.862,62.853,62.857,11200000.0
2009-06-12 02:41:00,62.839,62.84,62.832,62.836,12800000.0
2009-06-12 02:42:00,62.828,62.832,62.821,62.828,12800000.0
2009-06-12 02:43:00,62.823,62.826,62.82,62.822,25600000.0
2009-06-12 02:44:00,62.813,62.851,62.813,62.851,18000000.0
2009-06-12 02:45:00,62.857,62.857,62.85,62.85,9600000.0
2009-06-12 02:46:00,62.836,62.847,62.835,62.847,17600000.0
2009-06-12 02:47:00,62.841,62.841,62.833,62.833,8000000.0
2009-06-12 02:48:00,62.831,62.837,62.826,62.837,11200000.0
2009-06-12 02:49:00,62.825,62.835,62.825,62.833,9600000.0
2009-06-12 02:50:00,62.839,62.872,62.839,62.872,16400000.0
2009-06-12 02:51:00,62.885,62.889,62.872,62.889,16000000.0
2009-06-12 02:52:00,62.875,62.875,62.858,62.868,11200000.0
2009-06-12 02:53:00,62.884,62.898,62.831,62.881,12800000.0
2009-06-12 02:54:00,62.879,62.887,62.877,62.877,12800000.0
2009-06-12 02:55:00,62.867,62.881,62.867,62.879,12800000.0
2009-06-12 02:56:00,62.876,62.878,62.867,62.878,22400000.0
2009-06-12 02:57:00,62.873,62.873,62.861,62.862,11200000.0
2009-06-12 02:58:00,62.852,62.852,62.841,62.846,9600000.0
2009-06-12 02:59:00,62.842,62.849,62.833,62.849,16000000.0
2009-06-12 03:00:00,62.844,62.849,62.842,62.842,11200000.0
2009-06-12 03:01:00,62.858,62.858,62.847,62.853,12800000.0
2009-06-12 03:02:00,62.866,62.873,62.863,62.872,12800000.0
2009-06-12 03:03:00,62.868,62.888,62.868,62.888,12800000.0
2009-06-12 03:04:00,62.889,62.902,62.887,62.887,28800000.0
2009-06-12 03:05:00,62.88,62.886,62.88,62.883,8000000.0
2009-06-12 03:06:00,62.878,62.887,62.878,62.886,8000000.0
2009-06-12 03:07:00,62.881,62.89,62.881,62.89,11200000.0
2009-06-12 03:08:00,62.91,62.918,62.906,62.915,17600000.0
2009-06-12 03:09:00,62.915,62.915,62.905,62.905,11200000.0
2009-06-12 03:10:00,62.901,62.907,62.896,62.906,16000000.0
2009-06-12 03:11:00,62.912,62.912,62.902,62.903,9600000.0
2009-06-12 03:12:00,62.912,62.914,62.899,62.904,12800000.0
2009-06-12 03:13:00,62.913,62.925,62.913,62.925,14400000.0
2009-06-12 03:14:00,62.939,62.955,62.939,62.951,11200000.0
2009-06-12 03:15:00,62.979,62.993,62.961,62.993,8000000.0
2009-06-12 03:16:00,62.991,62.998,62.97,62.97,11200000.0
2009-06-12 03:17:00,62.981,62.99,62.974,62.974,12800000.0
2009-06-12 03:18:00,62.968,62.98,62.968,62.974,12800000.0
2009-06-12 03:19:00,62.955,62.961,62.95,62.957,15400000.0
2009-06-12 03:20:00,62.959,62.977,62.959,62.974,12800000.0
2009-06-12 03:21:00,62.972,62.983,62.972,62.972,17600000.0
2009-06-12 03:22:00,62.971,62.977,62.968,62.972,12800000.0
2009-06-12 03:23:00,62.945,62.964,62.945,62.949,9600000.0
2009-06-12 03:24:00,62.962,62.971,62.956,62.962,28800000.0
2009-06-12 03:25:00,62.954,62.961,62.95,62.957,19200000.0
2009-06-12 03:26:00,62.924,62.948,62.924,62.938,12800000.0
2009-06-12 03:27:00,62.952,62.953,62.935,62.953,12800000.0
2009-06-12 03:28:00,62.973,62.973,62.961,62.961,11200000.0
2009-06-12 03:29:00,62.963,62.974,62.961,62.963,11200000.0
2009-06-12 03:30:00,62.975,63.004,62.975,63.004,12200000.0
2009-06-12 03:31:00,63.008,63.008,62.995,62.995,32000000.0
2009-06-12 03:32:00,63.005,63.005,63.004,63.004,8000000.0
2009-06-12 03:33:00,63.01,63.015,63.004,63.004,12800000.0
2009-06-12 03:34:00,63.004,63.004,62.981,62.995,16000000.0
2009-06-12 03:35:00,62.998,63.004,62.992,63.004,8000000.0
2009-06-12 03:36:00,62.989,62.989,62.959,62.959,8000000.0
2009-06-12 03:37:00,62.956,62.982,62.956,62.966,17600000.0
2009-06-12 03:38:00,62.989,62.991,62.983,62.985,12800000.0
2009-06-12 03:39:00,62.974,62.977,62.962,62.962,17600000.0
2009-06-12 03:40:00,62.967,62.967,62.962,62.962,12800000.0
2009-06-12 03:41:00,62.925,62.937,62.913,62.913,12800000.0
2009-06-12 03:42:00,62.956,62.969,62.94,62.94,18000000.0
2009-06-12 03:43:00,62.941,62.944,62.935,62.937,14400000.0
2009-06-12 03:44:00,62.937,62.946,62.935,62.946,29200000.0
2009-06-12 03:45:00,62.943,62.953,62.915,62.915,9600000.0
2009-06-12 03:46:00,62.959,62.962,62.956,62.956,12800000.0
2009-06-12 03:47:00,62.921,62.921,62.911,62.914,12800000.0
2009-06-12 03:48:00,62.919,62.93,62.914,62.93,16000000.0
2009-06-12 03:49:00,62.946,62.946,62.939,62.939,8000000.0
2009-06-12 03:50:00,62.942,62.942,62.8,62.8,16000000.0
2009-06-12 03:51:00,62.869,62.87,62.859,62.859,12800000.0
2009-06-12 03:52:00,62.875,62.885,62.874,62.875,12800000.0
2009-06-12 03:53:00,62.872,62.88,62.856,62.88,12800000.0
2009-06-12 03:54:00,62.881,62.881,62.869,62.87,11200000.0
2009-06-12 03:55:00,62.893,62.922,62.893,62.907,9600000.0
2009-06-12 03:56:00,62.914,62.929,62.906,62.929,12800000.0
2009-06-12 03:57:00,62.923,62.925,62.895,62.916,11200000.0
2009-06-12 03:58:00,62.911,62.913,62.904,62.907,12800000.0
2009-06-12 03:59:00,62.902,62.902,62.884,62.884,17600000.0
2009-06-12 04:00:00,62.89,62.894,62.888,62.892,8000000.0
2009-06-12 04:01:00,62.896,62.948,62.887,62.948,11200000.0
2009-06-12 04:02:00,62.955,62.955,62.931,62.946,13200000.0
2009-06-12 04:03:00,62.889,63.015,62.889,63.015,11200000.0
2009-06-12 04:04:00,62.981,62.981,62.941,62.943,13200000.0
2009-06-12 04:05:00,62.947,62.991,62.938,62.991,14800000.0
2009-06-12 04:06:00,62.989,62.998,62.988,62.991,11200000.0
2009-06-12 04:07:00,62.987,62.991,62.982,62.982,16000000.0
2009-06-12 04:08:00,62.982,62.986,62.973,62.982,12800000.0
2009-06-12 04:09:00,62.987,62.993,62.983,62.993,11200000.0
2009-06-12 04:10:00,63.001,63.003,62.99,63.003,16000000.0
2009-06-12 04:11:00,63.012,63.024,63.012,63.019,7400000.0
2009-06-12 04:12:00,63.015,63.015,62.999,63.0,12800000.0
2009-06-12 04:13:00,63.014,63.014,63.006,63.007,17600000.0
2009-06-12 04:14:00,63.004,63.011,62.994,62.996,11200000.0
2009-06-12 04:15:00,62.984,62.993,62.981,62.992,17600000.0
2009-06-12 04:16:00,62.985,62.986,62.975,62.986,14400000.0
2009-06-12 04:17:00,62.998,63.006,62.994,62.998,17600000.0
2009-06-12 04:18:00,62.999,63.004,62.994,62.994,12800000.0
2009-06-12 04:19:00,62.996,63.004,62.988,63.001,34600000.0
2009-06-12 04:20:00,63.008,63.012,62.994,63.012,12800000.0
2009-06-12 04:21:00,63.024,63.052,63.024,63.043,11200000.0
2009-06-12 04:22:00,63.05,63.05,63.037,63.037,12800000.0
2009-06-12 04:23:00,63.031,63.043,63.028,63.028,12800000.0
2009-06-12 04:24:00,63.015,63.018,63.009,63.009,16000000.0
2009-06-12 04:25:00,63.015,63.024,63.015,63.023,8000000.0
2009-06-12 04:26:00,62.998,63.018,62.998,63.018,12800000.0
2009-06-12 04:27:00,63.017,63.018,63.005,63.005,17600000.0
2009-06-12 04:28:00,62.999,63.007,62.997,63.007,12800000.0
2009-06-12 04:29:00,62.992,62.996,62.992,62.996,8000000.0
2009-06-12 04:30:00,62.995,62.995,62.988,62.992,12800000.0
2009-06-12 04:31:00,62.998,62.998,62.982,62.993,16000000.0
2009-06-12 04:32:00,62.989,62.999,62.989,62.999,11200000.0
2009-06-12 04:33:00,63.006,63.006,62.995,63.0,12800000.0
2009-06-12 04:34:00,62.997,63.009,62.997,63.009,14400000.0
2009-06-12 04:35:00,63.008,63.017,63.007,63.012,11200000.0
2009-06-12 04:36:00,63.003,63.009,63.002,63.009,11200000.0
2009-06-12 04:37:00,62.96,62.965,62.955,62.96,11200000.0
2009-06-12 04:38:00,63.008,63.008,62.988,62.988,10000000.0
2009-06-12 04:39:00,62.999,62.999,62.981,62.991,14400000.0
2009-06-12 04:40:00,62.998,63.0,62.988,62.995,12800000.0
2009-06-12 04:41:00,62.995,62.997,62.988,62.988,11200000.0
2009-06-12 04:42:00,62.999,63.004,62.989,62.989,12800000.0
2009-06-12 04:43:00,62.993,62.996,62.992,62.992,10000000.0
2009-06-12 04:44:00,62.991,63.0,62.982,62.992,12800000.0
2009-06-12 04:45:00,62.992,62.995,62.991,62.991,11200000.0
2009-06-12 04:46:00,62.989,62.989,62.981,62.981,12800000.0
2009-06-12 04:47:00,62.973,62.984,62.973,62.984,8000000.0
2009-06-12 04:48:00,62.972,62.975,62.969,62.975,11200000.0
2009-06-12 04:49:00,62.97,62.977,62.97,62.97,12800000.0
2009-06-12 04:50:00,62.967,62.976,62.967,62.967,17600000.0
2009-06-12 04:51:00,62.966,62.967,62.959,62.959,16000000.0
2009-06-12 04:52:00,62.96,62.967,62.96,62.965,12800000.0
2009-06-12 04:53:00,62.968,62.973,62.968,62.973,12800000.0
2009-06-12 04:54:00,62.973,62.973,62.959,62.959,33600000.0
2009-06-12 04:55:00,62.965,62.965,62.954,62.958,11200000.0
2009-06-12 04:56:00,62.945,62.955,62.936,62.945,16000000.0
2009-06-12 04:57:00,62.95,62.965,62.95,62.963,17600000.0
2009-06-12 04:58:00,62.961,62.965,62.961,62.965,8000000.0
2009-06-12 04:59:00,62.97,62.974,62.959,62.974,17600000.0
2009-06-12 05:00:00,62.956,62.956,62.95,62.95,8000000.0
2009-06-12 05:01:00,62.957,62.957,62.95,62.955,14400000.0
2009-06-12 05:02:00,62.953,62.953,62.947,62.949,9600000.0
2009-06-12 05:03:00,62.968,62.969,62.963,62.969,9600000.0
2009-06-12 05:04:00,62.94,62.971,62.94,62.971,12800000.0
2009-06-12 05:05:00,62.981,62.981,62.971,62.972,12800000.0
2009-06-12 05:06:00,62.978,62.983,62.97,62.97,6400000.0
2009-06-12 05:07:00,62.977,62.983,62.977,62.978,11200000.0
2009-06-12 05:08:00,62.952,62.98,62.952,62.98,14400000.0
2009-06-12 05:09:00,62.982,62.984,62.976,62.981,8000000.0
2009-06-12 05:10:00,62.971,62.971,62.961,62.964,12800000.0
2009-06-12 05:11:00,62.964,62.973,62.963,62.972,8000000.0
2009-06-12 05:12:00,62.969,62.969,62.956,62.956,11600000.0
2009-06-12 05:13:00,62.963,62.963,62.949,62.96,11200000.0
2009-06-12 05:14:00,62.956,62.96,62.945,62.959,16000000.0
2009-06-12 05:15:00,62.954,62.959,62.952,62.959,8000000.0
2009-06-12 05:16:00,62.953,62.953,62.921,62.921,16000000.0
2009-06-12 05:17:00,62.909,62.912,62.894,62.894,14400000.0
2009-06-12 05:18:00,62.903,62.925,62.894,62.925,11200000.0
2009-06-12 05:19:00,62.937,62.949,62.936,62.942,17600000.0
2009-06-12 05:20:00,62.931,62.939,62.925,62.928,14400000.0
2009-06-12 05:21:00,62.908,62.908,62.881,62.881,8000000.0
2009-06-12 05:22:00,62.845,62.867,62.84,62.867,25600000.0
2009-06-12 05:23:00,62.867,62.872,62.866,62.866,43200000.0
2009-06-12 05:24:00,62.864,62.864,62.844,62.844,12800000.0
2009-06-12 05:25:00,62.85,62.868,62.843,62.868,12800000.0
2009-06-12 05:26:00,62.828,62.854,62.828,62.854,11200000.0
2009-06-12 05:27:00,62.861,62.861,62.842,62.844,12800000.0
2009-06-12 05:28:00,62.832,62.845,62.832,62.845,11200000.0
2009-06-12 05:29:00,62.861,62.861,62.854,62.855,17600000.0
2009-06-12 05:30:00,62.855,62.871,62.852,62.871,16000000.0
2009-06-12 05:31:00,62.859,62.868,62.858,62.863,11200000.0
2009-06-12 05:32:00,62.859,62.859,62.854,62.859,12800000.0
2009-06-12 05:33:00,62.864,62.869,62.864,62.869,11200000.0
2009-06-12 05:34:00,62.872,62.88,62.872,62.879,16000000.0
2009-06-12 05:35:00,62.87,62.87,62.85,62.85,11200000.0
2009-06-12 05:36:00,62.842,62.851,62.836,62.836,12800000.0
2009-06-12 05:37:00,62.839,62.853,62.837,62.853,12800000.0
2009-06-12 05:38:00,62.86,62.86,62.836,62.86,9600000.0
2009-06-12 05:39:00,62.869,62.869,62.855,62.855,12800000.0
2009-06-12 05:40:00,62.861,62.877,62.858,62.877,12800000.0
2009-06-12 05:41:00,62.872,62.872,62.859,62.862,11200000.0
2009-06-12 05:42:00,62.856,62.856,62.827,62.827,19200000.0
2009-06-12 05:43:00,62.817,62.819,62.797,62.797,9600000.0
2009-06-12 05:44:00,62.796,62.796,62.781,62.781,14800000.0
2009-06-12 05:45:00,62.793,62.811,62.793,62.81,12800000.0
2009-06-12 05:46:00,62.81,62.81,62.784,62.784,12800000.0
2009-06-12 05:47:00,62.791,62.82,62.789,62.82,12800000.0
2009-06-12 05:48:00,62.79,62.811,62.785,62.811,11200000.0
2009-06-12 05:49:00,62.821,62.835,62.821,62.821,22400000.0
2009-06-12 05:50:00,62.819,62.819,62.798,62.809,12800000.0
2009-06-12 05:51:00,62.832,62.833,62.821,62.821,9600000.0
2009-06-12 05:52:00,62.805,62.833,62.805,62.833,16000000.0
2009-06-12 05:53:00,62.844,62.849,62.838,62.848,13200000.0
2009-06-12 05:54:00,62.856,62.869,62.856,62.858,11200000.0
2009-06-12 05:55:00,62.848,62.856,62.847,62.856,16400000.0
2009-06-12 05:56:00,62.839,62.839,62.827,62.83,17600000.0
2009-06-12 05:57:00,62.819,62.819,62.805,62.818,11200000.0
2009-06-12 05:58:00,62.838,62.843,62.837,62.837,11200000.0
2009-06-12 05:59:00,62.856,62.863,62.854,62.855,17600000.0
2009-06-12 06:00:00,62.868,62.88,62.868,62.876,17600000.0
2009-06-12 06:01:00,62.867,62.867,62.836,62.836,8000000.0
2009-06-12 06:02:00,62.828,62.838,62.828,62.83,18000000.0
2009-06-12 06:03:00,62.826,62.83,62.821,62.83,12800000.0
2009-06-12 06:04:00,62.829,62.833,62.808,62.819,12800000.0
2009-06-12 06:05:00,62.82,62.821,62.815,62.819,11200000.0
2009-06-12 06:06:00,62.802,62.816,62.802,62.816,11200000.0
2009-06-12 06:07:00,62.792,62.813,62.788,62.813,11200000.0
2009-06-12 06:08:00,62.818,62.829,62.816,62.829,17600000.0
2009-06-12 06:09:00,62.84,62.85,62.829,62.85,12800000.0
2009-06-12 06:10:00,62.826,62.833,62.826,62.833,10600000.0
2009-06-12 06:11:00,62.829,62.848,62.829,62.829,35200000.0
2009-06-12 06:12:00,62.846,62.847,62.837,62.84,11200000.0
2009-06-12 06:13:00,62.857,62.863,62.845,62.845,14400000.0
2009-06-12 06:14:00,62.858,62.861,62.85,62.85,17600000.0
2009-06-12 06:15:00,62.851,62.863,62.851,62.863,8000000.0
2009-06-12 06:16:00,62.848,62.848,62.836,62.838,8000000.0
2009-06-12 06:17:00,62.813,62.831,62.813,62.831,12800000.0
2009-06-12 06:18:00,62.818,62.818,62.72,62.72,11200000.0
2009-06-12 06:19:00,62.825,62.855,62.825,62.854,12800000.0
2009-06-12 06:20:00,62.855,62.863,62.852,62.859,13200000.0
2009-06-12 06:21:00,62.87,62.87,62.845,62.85,14400000.0
2009-06-12 06:22:00,62.868,62.868,62.845,62.856,16000000.0
2009-06-12 06:23:00,62.847,62.865,62.847,62.865,11200000.0
2009-06-12 06:24:00,62.865,62.865,62.856,62.865,14800000.0
2009-06-12 06:25:00,62.863,62.88,62.863,62.88,8000000.0
2009-06-12 06:26:00,62.88,62.901,62.88,62.892,11200000.0
2009-06-12 06:27:00,62.901,62.911,62.898,62.911,8000000.0
2009-06-12 06:28:00,62.923,62.924,62.918,62.922,16000000.0
2009-06-12 06:29:00,62.924,62.925,62.916,62.922,12800000.0
2009-06-12 06:30:00,62.917,62.919,62.914,62.915,27200000.0
2009-06-12 06:31:00,62.91,62.913,62.897,62.908,11200000.0
2009-06-12 06:32:00,62.924,62.94,62.924,62.94,22400000.0
2009-06-12 06:33:00,62.953,62.953,62.943,62.943,24000000.0
2009-06-12 06:34:00,62.933,62.94,62.928,62.928,17600000.0
2009-06-12 06:35:00,62.912,62.927,62.912,62.927,11200000.0
2009-06-12 06:36:00,62.923,62.923,62.893,62.894,12800000.0
2009-06-12 06:37:00,62.889,62.89,62.861,62.861,12800000.0
2009-06-12 06:38:00,62.876,62.902,62.876,62.902,8000000.0
2009-06-12 06:39:00,62.923,62.943,62.921,62.921,14400000.0
2009-06-12 06:40:00,62.924,62.931,62.92,62.92,17600000.0
2009-06-12 06:41:00,62.914,62.924,62.914,62.924,8000000.0
2009-06-12 06:42:00,62.919,62.929,62.911,62.929,14400000.0
2009-06-12 06:43:00,62.93,62.93,62.919,62.919,19600000.0
2009-06-12 06:44:00,62.878,62.913,62.878,62.913,11200000.0
2009-06-12 06:45:00,62.912,62.914,62.907,62.907,12800000.0
2009-06-12 06:46:00,62.902,62.902,62.879,62.879,15400000.0
2009-06-12 06:47:00,62.888,62.9,62.888,62.894,12800000.0
2009-06-12 06:48:00,62.898,62.898,62.876,62.89,12800000.0
2009-06-12 06:49:00,62.889,62.9,62.889,62.899,8000000.0
2009-06-12 06:50:00,62.902,62.908,62.902,62.907,11200000.0
2009-06-12 06:51:00,62.88,62.881,62.87,62.875,16000000.0
2009-06-12 06:52:00,62.865,62.876,62.86,62.873,14400000.0
2009-06-12 06:53:00,62.782,62.865,62.782,62.864,8000000.0
2009-06-12 06:54:00,62.862,62.862,62.852,62.853,14400000.0
2009-06-12 06:55:00,62.854,62.865,62.851,62.86,9600000.0
2009-06-12 06:56:00,62.853,62.865,62.853,62.865,8000000.0
2009-06-12 06:57:00,62.865,62.875,62.864,62.864,16000000.0
2009-06-12 06:58:00,62.861,62.872,62.86,62.86,11200000.0
2009-06-12 06:59:00,62.865,62.87,62.861,62.867,17600000.0
2009-06-12 07:00:00,62.882,62.895,62.882,62.893,8000000.0
2009-06-12 07:01:00,62.867,62.89,62.867,62.886,9600000.0
2009-06-12 07:02:00,62.903,62.903,62.892,62.892,12800000.0
2009-06-12 07:03:00,62.896,62.896,62.883,62.89,12800000.0
2009-06-12 07:04:00,62.883,62.883,62.872,62.873,8000000.0
2009-06-12 07:05:00,62.878,62.887,62.869,62.869,12800000.0
2009-06-12 07:06:00,62.886,62.892,62.885,62.892,16000000.0
2009-06-12 07:07:00,62.885,62.886,62.863,62.863,12800000.0
2009-06-12 07:08:00,62.875,62.885,62.875,62.876,28800000.0
2009-06-12 07:09:00,62.888,62.894,62.888,62.891,16000000.0
2009-06-12 07:10:00,62.897,62.902,62.894,62.894,19200000.0
2009-06-12 07:11:00,62.899,62.899,62.893,62.895,17600000.0
2009-06-12 07:12:00,62.882,62.883,62.855,62.855,12800000.0
2009-06-12 07:13:00,62.86,62.876,62.86,62.876,14400000.0
2009-06-12 07:14:00,62.872,62.872,62.861,62.861,12800000.0
2009-06-12 07:15:00,62.859,62.868,62.859,62.86,11200000.0
2009-06-12 07:16:00,62.86,62.875,62.86,62.875,14400000.0
2009-06-12 07:17:00,62.881,62.921,62.881,62.921,11200000.0
2009-06-12 07:18:00,62.905,62.905,62.884,62.9,11200000.0
2009-06-12 07:19:00,62.911,62.917,62.904,62.917,8000000.0
2009-06-12 07:20:00,62.886,62.915,62.886,62.915,14400000.0
2009-06-12 07:21:00,62.927,62.931,62.918,62.931,12800000.0
2009-06-12 07:22:00,62.933,62.94,62.933,62.938,12800000.0
2009-06-12 07:23:00,62.941,62.941,62.927,62.933,16000000.0
2009-06-12 07:24:00,62.933,62.936,62.929,62.93,8000000.0
2009-06-12 07:25:00,62.926,62.937,62.926,62.935,11200000.0
2009-06-12 07:26:00,62.94,62.949,62.933,62.941,12800000.0
2009-06-12 07:27:00,62.944,62.953,62.942,62.953,12800000.0
2009-06-12 07:28:00,62.964,62.968,62.964,62.964,12800000.0
2009-06-12 07:29:00,62.956,62.956,62.941,62.952,27200000.0
2009-06-12 07:30:00,62.93,62.94,62.84,62.94,16000000.0
2009-06-12 07:31:00,62.926,62.941,62.926,62.941,11200000.0
2009-06-12 07:32:00,62.91,62.931,62.91,62.928,8000000.0
2009-06-12 07:33:00,62.906,62.913,62.901,62.911,16000000.0
2009-06-12 07:34:00,62.933,62.94,62.924,62.924,11200000.0
2009-06-12 07:35:00,62.919,62.931,62.919,62.927,12800000.0
2009-06-12 07:36:00,62.925,62.934,62.925,62.925,12800000.0
2009-06-12 07:37:00,62.922,62.931,62.922,62.93,9600000.0
2009-06-12 07:38:00,62.93,62.935,62.925,62.935,8400000.0
2009-06-12 07:39:00,62.938,62.946,62.931,62.939,19200000.0
2009-06-12 07:40:00,62.935,62.935,62.923,62.924,10600000.0
2009-06-12 07:41:00,62.909,62.916,62.904,62.904,32000000.0
2009-06-12 07:42:00,62.91,62.926,62.906,62.926,33600000.0
2009-06-12 07:43:00,62.931,62.934,62.925,62.931,28800000.0
2009-06-12 07:44:00,62.939,62.944,62.935,62.935,8000000.0
2009-06-12 07:45:00,62.931,62.931,62.87,62.928,9600000.0
2009-06-12 07:46:00,62.921,62.938,62.921,62.937,27200000.0
2009-06-12 07:47:00,62.918,62.919,62.915,62.915,8000000.0
2009-06-12 07:48:00,62.926,62.936,62.926,62.932,11200000.0
2009-06-12 07:49:00,62.927,62.929,62.921,62.921,16000000.0
2009-06-12 07:50:00,62.917,62.936,62.917,62.936,11200000.0
2009-06-12 07:51:00,62.934,62.939,62.925,62.926,38400000.0
2009-06-12 07:52:00,62.92,62.922,62.917,62.92,9600000.0
2009-06-12 07:53:00,62.94,62.942,62.939,62.939,11200000.0
2009-06-12 07:54:00,62.939,62.944,62.931,62.944,12800000.0
2009-06-12 07:55:00,62.937,62.94,62.928,62.935,30400000.0
2009-06-12 07:56:00,62.937,62.937,62.931,62.934,8000000.0
2009-06-12 07:57:00,62.935,62.936,62.926,62.929,17600000.0
2009-06-12 07:58:00,62.928,62.937,62.928,62.937,11200000.0
2009-06-12 07:59:00,62.944,62.952,62.938,62.95,17600000.0
2009-06-12 08:00:00,62.94,62.944,62.935,62.942,20800000.0
2009-06-12 08:01:00,62.934,62.941,62.93,62.94,11200000.0
2009-06-12 08:02:00,62.966,62.972,62.949,62.954,12800000.0
2009-06-12 08:03:00,62.961,62.963,62.957,62.957,9600000.0
2009-06-12 08:04:00,62.968,62.981,62.968,62.981,9600000.0
2009-06-12 08:05:00,62.975,62.975,62.959,62.961,12800000.0
2009-06-12 08:06:00,62.958,62.962,62.949,62.962,12200000.0
2009-06-12 08:07:00,62.973,62.982,62.961,62.967,16000000.0
2009-06-12 08:08:00,62.982,62.988,62.976,62.98,9600000.0
2009-06-12 08:09:00,62.986,62.986,62.976,62.985,12800000.0
2009-06-12 08:10:00,62.996,62.996,62.988,62.989,30400000.0
2009-06-12 08:11:00,62.992,62.992,62.984,62.991,22400000.0
2009-06-12 08:12:00,62.993,63.004,62.987,63.002,17600000.0
2009-06-12 08:13:00,63.005,63.005,62.999,63.0,14400000.0
2009-06-12 08:14:00,63.018,63.025,63.01,63.025,16000000.0
2009-06-12 08:15:00,63.038,63.065,63.038,63.058,11200000.0
2009-06-12 08:16:00,63.1,63.1,63.083,63.083,19200000.0
2009-06-12 08:17:00,63.065,63.065,62.998,62.998,11200000.0
2009-06-12 08:18:00,62.98,63.001,62.98,63.001,11200000.0
2009-06-12 08:19:00,63.022,63.04,63.02,63.02,11200000.0
2009-06-12 08:20:00,63.015,63.022,63.005,63.005,12800000.0
2009-06-12 08:21:00,63.019,63.023,63.014,63.014,9600000.0
2009-06-12 08:22:00,63.021,63.034,63.021,63.027,11200000.0
2009-06-12 08:23:00,63.037,63.037,63.021,63.029,16000000.0
2009-06-12 08:24:00,63.015,63.015,63.003,63.009,17600000.0
2009-06-12 08:25:00,63.025,63.033,63.019,63.019,12800000.0
2009-06-12 08:26:00,63.018,63.02,63.014,63.02,11200000.0
2009-06-12 08:27:00,63.004,63.044,63.004,63.044,11200000.0
2009-06-12 08:28:00,63.048,63.048,63.03,63.03,12800000.0
2009-06-12 08:29:00,63.028,63.043,63.028,63.043,11200000.0
2009-06-12 08:30:00,63.04,63.049,63.029,63.049,12800000.0
2009-06-12 08:31:00,63.052,63.063,63.042,63.052,12800000.0
2009-06-12 08:32:00,63.05,63.05,63.038,63.042,14400000.0
2009-06-12 08:33:00,63.047,63.071,63.044,63.071,41600000.0
2009-06-12 08:34:00,63.059,63.066,63.058,63.064,11200000.0
2009-06-12 08:35:00,63.065,63.065,63.014,63.032,48000000.0
2009-06-12 08:36:00,63.038,63.051,63.033,63.051,16000000.0
2009-06-12 08:37:00,63.048,63.051,63.035,63.035,14400000.0
2009-06-12 08:38:00,63.02,63.02,62.998,62.998,17600000.0
2009-06-12 08:39:00,62.981,62.981,62.954,62.962,14400000.0
2009-06-12 08:40:00,62.968,62.983,62.968,62.983,11200000.0
2009-06-12 08:41:00,62.989,62.994,62.986,62.994,32000000.0
2009-06-12 08:42:00,63.002,63.037,63.002,63.037,14400000.0
2009-06-12 08:43:00,63.041,63.041,63.018,63.028,8000000.0
2009-06-12 08:44:00,63.026,63.027,63.02,63.022,9600000.0
2009-06-12 08:45:00,63.021,63.031,63.021,63.03,36800000.0
2009-06-12 08:46:00,63.04,63.04,63.014,63.014,9600000.0
2009-06-12 08:47:00,62.985,62.985,62.961,62.963,24400000.0
2009-06-12 08:48:00,62.961,62.97,62.951,62.964,30400000.0
2009-06-12 08:49:00,62.967,62.967,62.953,62.953,8000000.0
2009-06-12 08:50:00,62.96,62.962,62.936,62.936,12800000.0
2009-06-12 08:51:00,62.933,62.933,62.922,62.926,22400000.0
2009-06-12 08:52:00,62.916,62.917,62.899,62.899,35200000.0
2009-06-12 08:53:00,62.895,62.899,62.881,62.89,56000000.0
2009-06-12 08:54:00,62.883,62.893,62.883,62.884,22400000.0
2009-06-12 08:55:00,62.89,62.894,62.875,62.881,17600000.0
2009-06-12 08:56:00,62.881,62.885,62.88,62.885,14400000.0
2009-06-12 08:57:00,62.885,62.894,62.884,62.885,43200000.0
2009-06-12 08:58:00,62.882,62.893,62.882,62.893,19200000.0
2009-06-12 08:59:00,62.886,62.89,62.855,62.89,14400000.0
2009-06-12 09:00:00,62.899,62.907,62.895,62.895,32000000.0
2009-06-12 09:01:00,62.864,62.864,62.852,62.852,32000000.0
2009-06-12 09:02:00,62.846,62.846,62.826,62.826,19200000.0
2009-06-12 09:03:00,62.808,62.811,62.797,62.811,16000000.0
2009-06-12 09:04:00,62.82,62.835,62.812,62.834,22400000.0
2009-06-12 09:05:00,62.81,62.81,62.781,62.784,19200000.0
2009-06-12 09:06:00,62.768,62.768,62.716,62.716,30400000.0
2009-06-12 09:07:00,62.709,62.711,62.695,62.695,19200000.0
2009-06-12 09:08:00,62.694,62.728,62.694,62.728,12800000.0
2009-06-12 09:09:00,62.723,62.735,62.716,62.718,46400000.0
2009-06-12 09:10:00,62.714,62.747,62.714,62.747,24000000.0
2009-06-12 09:11:00,62.745,62.745,62.734,62.735,28800000.0
2009-06-12 09:12:00,62.755,62.795,62.755,62.785,14400000.0
2009-06-12 09:13:00,62.781,62.781,62.76,62.762,12800000.0
2009-06-12 09:14:00,62.755,62.755,62.733,62.751,12800000.0
2009-06-12 09:15:00,62.748,62.748,62.719,62.719,30400000.0
2009-06-12 09:16:00,62.713,62.714,62.707,62.708,50000000.0
2009-06-12 09:17:00,62.714,62.714,62.693,62.693,78400000.0
2009-06-12 09:18:00,62.684,62.699,62.684,62.693,72000000.0
2009-06-12 09:19:00,62.702,62.702,62.67,62.683,65600000.0
2009-06-12 09:20:00,62.703,62.735,62.703,62.735,76600000.0
2009-06-12 09:21:00,62.731,62.734,62.725,62.729,49600000.0
2009-06-12 09:22:00,62.737,62.746,62.735,62.742,36800000.0
2009-06-12 09:23:00,62.751,62.752,62.739,62.745,68800000.0
2009-06-12 09:24:00,62.747,62.776,62.747,62.776,43200000.0
2009-06-12 09:25:00,62.784,62.797,62.784,62.785,19200000.0
2009-06-12 09:26:00,62.783,62.783,62.769,62.769,32000000.0
2009-06-12 09:27:00,62.767,62.767,62.737,62.755,70400000.0
2009-06-12 09:28:00,62.77,62.783,62.77,62.778,8000000.0
2009-06-12 09:29:00,62.782,62.782,62.761,62.761,37200000.0
2009-06-12 09:30:00,62.745,62.745,62.729,62.735,25600000.0
2009-06-12 09:31:00,62.742,62.756,62.742,62.752,12800000.0
2009-06-12 09:32:00,62.756,62.756,62.726,62.729,34000000.0
2009-06-12 09:33:00,62.741,62.757,62.713,62.713,30400000.0
2009-06-12 09:34:00,62.699,62.71,62.687,62.71,33600000.0
2009-06-12 09:35:00,62.709,62.709,62.685,62.685,52800000.0
2009-06-12 09:36:00,62.697,62.697,62.683,62.685,46800000.0
2009-06-12 09:37:00,62.673,62.681,62.671,62.677,33600000.0
2009-06-12 09:38:00,62.672,62.691,62.672,62.687,12800000.0
2009-06-12 09:39:00,62.69,62.693,62.685,62.685,43200000.0
2009-06-12 09:40:00,62.7,62.713,62.7,62.7,46400000.0
2009-06-12 09:41:00,62.713,62.745,62.713,62.745,30400000.0
2009-06-12 09:42:00,62.742,62.742,62.732,62.737,43600000.0
2009-06-12 09:43:00,62.75,62.752,62.74,62.745,56000000.0
2009-06-12 09:44:00,62.742,62.742,62.73,62.732,30400000.0
2009-06-12 09:45:00,62.727,62.762,62.727,62.762,19200000.0
2009-06-12 09:46:00,62.777,62.795,62.777,62.795,27200000.0
2009-06-12 09:47:00,62.794,62.808,62.794,62.803,12800000.0
2009-06-12 09:48:00,62.801,62.801,62.78,62.78,9600000.0
2009-06-12 09:49:00,62.741,62.741,62.716,62.734,9600000.0
2009-06-12 09:50:00,62.729,62.729,62.719,62.724,33600000.0
2009-06-12 09:51:00,62.716,62.716,62.682,62.682,84800000.0
2009-06-12 09:52:00,62.685,62.715,62.685,62.715,35200000.0
2009-06-12 09:53:00,62.734,62.734,62.704,62.709,30400000.0
2009-06-12 09:54:00,62.722,62.739,62.722,62.739,12800000.0
2009-06-12 09:55:00,62.735,62.735,62.697,62.697,33600000.0
2009-06-12 09:56:00,62.717,62.73,62.708,62.708,36800000.0
2009-06-12 09:57:00,62.706,62.714,62.706,62.714,24000000.0
2009-06-12 09:58:00,62.719,62.73,62.71,62.73,32000000.0
2009-06-12 09:59:00,62.759,62.78,62.742,62.78,51200000.0
2009-06-12 10:00:00,62.801,62.808,62.786,62.805,62400000.0
2009-06-12 10:01:00,62.798,62.82,62.798,62.81,17600000.0
2009-06-12 10:02:00,62.825,62.836,62.815,62.821,36800000.0
2009-06-12 10:03:00,62.83,62.83,62.808,62.823,44800000.0
2009-06-12 10:04:00,62.813,62.813,62.787,62.787,40400000.0
2009-06-12 10:05:00,62.792,62.792,62.771,62.775,38400000.0
2009-06-12 10:06:00,62.759,62.763,62.755,62.758,33600000.0
2009-06-12 10:07:00,62.766,62.776,62.766,62.776,43200000.0
2009-06-12 10:08:00,62.769,62.77,62.758,62.758,49600000.0
2009-06-12 10:09:00,62.758,62.758,62.745,62.751,12800000.0
2009-06-12 10:10:00,62.748,62.757,62.744,62.757,46400000.0
2009-06-12 10:11:00,62.757,62.766,62.756,62.766,57600000.0
2009-06-12 10:12:00,62.774,62.781,62.773,62.775,57600000.0
2009-06-12 10:13:00,62.769,62.769,62.75,62.756,41600000.0
2009-06-12 10:14:00,62.762,62.766,62.76,62.76,30400000.0
2009-06-12 10:15:00,62.77,62.795,62.77,62.795,30400000.0
2009-06-12 10:16:00,62.798,62.822,62.786,62.822,17600000.0
2009-06-12 10:17:00,62.828,62.833,62.813,62.813,12800000.0
2009-06-12 10:18:00,62.793,62.817,62.793,62.817,12800000.0
2009-06-12 10:19:00,62.818,62.823,62.81,62.814,75200000.0
2009-06-12 10:20:00,62.817,62.823,62.812,62.817,17600000.0
2009-06-12 10:21:00,62.808,62.818,62.798,62.798,35200000.0
2009-06-12 10:22:00,62.821,62.821,62.816,62.816,9600000.0
2009-06-12 10:23:00,62.807,62.821,62.807,62.815,33600000.0
2009-06-12 10:24:00,62.813,62.813,62.794,62.798,43200000.0
2009-06-12 10:25:00,62.784,62.794,62.782,62.782,64000000.0
2009-06-12 10:26:00,62.799,62.806,62.798,62.806,36800000.0
2009-06-12 10:27:00,62.813,62.819,62.807,62.808,52800000.0
2009-06-12 10:28:00,62.802,62.804,62.791,62.791,88400000.0
2009-06-12 10:29:00,62.778,62.791,62.775,62.791,9600000.0
2009-06-12 10:30:00,62.789,62.795,62.783,62.788,27200000.0
2009-06-12 10:31:00,62.792,62.798,62.788,62.788,32000000.0
2009-06-12 10:32:00,62.8,62.814,62.799,62.814,46400000.0
2009-06-12 10:33:00,62.821,62.826,62.813,62.815,35200000.0
2009-06-12 10:34:00,62.83,62.83,62.82,62.825,17600000.0
2009-06-12 10:35:00,62.823,62.823,62.808,62.818,12800000.0
2009-06-12 10:36:00,62.814,62.817,62.791,62.791,11200000.0
2009-06-12 10:37:00,62.794,62.804,62.789,62.791,19200000.0
2009-06-12 10:38:00,62.793,62.812,62.793,62.812,28800000.0
2009-06-12 10:39:00,62.811,62.812,62.804,62.805,16000000.0
2009-06-12 10:40:00,62.816,62.822,62.813,62.818,24000000.0
2009-06-12 10:41:00,62.826,62.837,62.826,62.837,57600000.0
2009-06-12 10:42:00,62.842,62.856,62.841,62.856,38400000.0
2009-06-12 10:43:00,62.837,62.841,62.834,62.837,9600000.0
2009-06-12 10:44:00,62.805,62.809,62.797,62.797,19200000.0
2009-06-12 10:45:00,62.795,62.795,62.785,62.785,22400000.0
2009-06-12 10:46:00,62.78,62.805,62.78,62.805,28800000.0
2009-06-12 10:47:00,62.838,62.845,62.827,62.845,25600000.0
2009-06-12 10:48:00,62.836,62.838,62.83,62.837,38400000.0
2009-06-12 10:49:00,62.837,62.837,62.83,62.832,25600000.0
2009-06-12 10:50:00,62.84,62.854,62.84,62.854,60000000.0
2009-06-12 10:51:00,62.855,62.862,62.85,62.859,68800000.0
2009-06-12 10:52:00,62.86,62.86,62.844,62.844,35200000.0
2009-06-12 10:53:00,62.83,62.845,62.83,62.833,59200000.0
2009-06-12 10:54:00,62.834,62.856,62.825,62.856,54400000.0
2009-06-12 10:55:00,62.847,62.848,62.837,62.839,41600000.0
2009-06-12 10:56:00,62.836,62.859,62.832,62.853,44800000.0
2009-06-12 10:57:00,62.857,62.859,62.842,62.849,33600000.0
2009-06-12 10:58:00,62.853,62.855,62.845,62.849,40400000.0
2009-06-12 10:59:00,62.845,62.847,62.824,62.824,49600000.0
2009-06-12 11:00:00,62.822,62.836,62.819,62.819,50600000.0
2009-06-12 11:01:00,62.819,62.819,62.808,62.811,12800000.0
2009-06-12 11:02:00,62.818,62.818,62.808,62.808,19200000.0
2009-06-12 11:03:00,62.819,62.841,62.819,62.824,36800000.0
2009-06-12 11:04:00,62.829,62.859,62.827,62.859,27200000.0
2009-06-12 11:05:00,62.851,62.851,62.84,62.843,11600000.0
2009-06-12 11:06:00,62.837,62.839,62.831,62.833,30800000.0
2009-06-12 11:07:00,62.847,62.851,62.837,62.837,46400000.0
2009-06-12 11:08:00,62.837,62.837,62.828,62.828,32000000.0
2009-06-12 11:09:00,62.823,62.823,62.803,62.816,75200000.0
2009-06-12 11:10:00,62.817,62.832,62.817,62.826,36800000.0
2009-06-12 11:11:00,62.823,62.823,62.8,62.803,53200000.0
2009-06-12 11:12:00,62.799,62.806,62.791,62.792,70400000.0
2009-06-12 11:13:00,62.792,62.793,62.754,62.754,12800000.0
2009-06-12 11:14:00,62.722,62.74,62.722,62.727,57000000.0
2009-06-12 11:15:00,62.72,62.722,62.705,62.721,11200000.0
2009-06-12 11:16:00,62.733,62.767,62.733,62.767,17600000.0
2009-06-12 11:17:00,62.77,62.782,62.77,62.781,54400000.0
2009-06-12 11:18:00,62.774,62.791,62.774,62.782,73600000.0
2009-06-12 11:19:00,62.781,62.792,62.781,62.791,56000000.0
2009-06-12 11:20:00,62.802,62.802,62.786,62.798,35200000.0
2009-06-12 11:21:00,62.795,62.815,62.787,62.815,40400000.0
2009-06-12 11:22:00,62.823,62.826,62.8,62.8,41600000.0
2009-06-12 11:23:00,62.802,62.848,62.802,62.848,51200000.0
2009-06-12 11:24:00,62.852,62.852,62.841,62.844,53200000.0
2009-06-12 11:25:00,62.829,62.829,62.817,62.82,35200000.0
2009-06-12 11:26:00,62.829,62.847,62.829,62.835,27200000.0
2009-06-12 11:27:00,62.822,62.822,62.804,62.804,12800000.0
2009-06-12 11:28:00,62.81,62.81,62.792,62.802,41600000.0
2009-06-12 11:29:00,62.819,62.826,62.819,62.824,43200000.0
2009-06-12 11:30:00,62.814,62.814,62.774,62.774,11200000.0
2009-06-12 11:31:00,62.775,62.799,62.775,62.797,27200000.0
2009-06-12 11:32:00,62.813,62.842,62.808,62.831,35200000.0
2009-06-12 11:33:00,62.828,62.828,62.798,62.798,17600000.0
2009-06-12 11:34:00,62.803,62.811,62.803,62.804,33600000.0
2009-06-12 11:35:00,62.79,62.805,62.79,62.804,17600000.0
2009-06-12 11:36:00,62.793,62.793,62.779,62.785,43200000.0
2009-06-12 11:37:00,62.791,62.791,62.77,62.77,41600000.0
2009-06-12 11:38:00,62.799,62.802,62.75,62.75,27200000.0
2009-06-12 11:39:00,62.747,62.76,62.747,62.76,11200000.0
2009-06-12 11:40:00,62.773,62.773,62.758,62.758,22400000.0
2009-06-12 11:41:00,62.762,62.78,62.752,62.78,38400000.0
2009-06-12 11:42:00,62.785,62.785,62.761,62.768,38400000.0
2009-06-12 11:43:00,62.785,62.785,62.765,62.765,17600000.0
2009-06-12 11:44:00,62.772,62.795,62.772,62.784,59600000.0
2009-06-12 11:45:00,62.801,62.802,62.784,62.789,49600000.0
2009-06-12 11:46:00,62.769,62.779,62.756,62.779,11200000.0
2009-06-12 11:47:00,62.787,62.8,62.786,62.788,56000000.0
2009-06-12 11:48:00,62.794,62.799,62.781,62.781,9600000.0
2009-06-12 11:49:00,62.733,62.733,62.714,62.714,41600000.0
2009-06-12 11:50:00,62.72,62.738,62.72,62.733,44800000.0
2009-06-12 11:51:00,62.727,62.741,62.727,62.736,44800000.0
2009-06-12 11:52:00,62.753,62.796,62.749,62.796,32000000.0
2009-06-12 11:53:00,62.807,62.812,62.8,62.804,35200000.0
2009-06-12 11:54:00,62.808,62.808,62.788,62.788,48000000.0
2009-06-12 11:55:00,62.783,62.791,62.775,62.775,44800000.0
2009-06-12 11:56:00,62.781,62.797,62.781,62.785,64000000.0
2009-06-12 11:57:00,62.8,62.818,62.8,62.811,22400000.0
2009-06-12 11:58:00,62.83,62.833,62.817,62.831,41600000.0
2009-06-12 11:59:00,62.81,62.816,62.791,62.791,51200000.0
2009-06-12 12:00:00,62.8,62.81,62.798,62.8,37600000.0
2009-06-12 12:01:00,62.771,62.771,62.76,62.762,19200000.0
2009-06-12 12:02:00,62.729,62.739,62.721,62.721,12800000.0
2009-06-12 12:03:00,62.751,62.751,62.732,62.748,51200000.0
2009-06-12 12:04:00,62.746,62.754,62.746,62.751,24000000.0
2009-06-12 12:05:00,62.728,62.739,62.728,62.732,28800000.0
2009-06-12 12:06:00,62.739,62.754,62.739,62.754,24000000.0
2009-06-12 12:07:00,62.742,62.752,62.721,62.721,20800000.0
2009-06-12 12:08:00,62.721,62.731,62.706,62.731,43200000.0
2009-06-12 12:09:00,62.743,62.756,62.743,62.746,25600000.0
2009-06-12 12:10:00,62.742,62.746,62.731,62.731,11200000.0
2009-06-12 12:11:00,62.732,62.749,62.729,62.741,27200000.0
2009-06-12 12:12:00,62.762,62.767,62.758,62.766,30400000.0
2009-06-12 12:13:00,62.778,62.782,62.768,62.768,14400000.0
2009-06-12 12:14:00,62.766,62.778,62.762,62.778,14400000.0
2009-06-12 12:15:00,62.77,62.772,62.758,62.758,27200000.0
2009-06-12 12:16:00,62.748,62.757,62.745,62.754,27200000.0
2009-06-12 12:17:00,62.765,62.809,62.765,62.809,43200000.0
2009-06-12 12:18:00,62.801,62.801,62.786,62.794,25600000.0
2009-06-12 12:19:00,62.791,62.794,62.784,62.787,35200000.0
2009-06-12 12:20:00,62.8,62.8,62.787,62.8,36800000.0
2009-06-12 12:21:00,62.788,62.789,62.781,62.782,59200000.0
2009-06-12 12:22:00,62.774,62.774,62.711,62.711,30400000.0
2009-06-12 12:23:00,62.727,62.74,62.713,62.721,32000000.0
2009-06-12 12:24:00,62.715,62.719,62.704,62.718,33600000.0
2009-06-12 12:25:00,62.706,62.724,62.706,62.719,22400000.0
2009-06-12 12:26:00,62.733,62.733,62.68,62.68,29800000.0
2009-06-12 12:27:00,62.699,62.724,62.699,62.711,30400000.0
2009-06-12 12:28:00,62.7,62.732,62.7,62.732,60800000.0
2009-06-12 12:29:00,62.671,62.771,62.622,62.625,115200000.0
2009-06-12 12:30:00,62.609,62.712,62.587,62.712,46400000.0
2009-06-12 12:31:00,62.726,62.745,62.726,62.73,70400000.0
2009-06-12 12:32:00,62.733,62.736,62.731,62.733,28800000.0
2009-06-12 12:33:00,62.738,62.739,62.725,62.735,40000000.0
2009-06-12 12:34:00,62.733,62.733,62.722,62.73,27200000.0
2009-06-12 12:35:00,62.733,62.736,62.727,62.736,25600000.0
2009-06-12 12:36:00,62.73,62.733,62.722,62.733,48000000.0
2009-06-12 12:37:00,62.727,62.742,62.725,62.742,14400000.0
2009-06-12 12:38:00,62.758,62.758,62.746,62.746,8000000.0
2009-06-12 12:39:00,62.739,62.742,62.73,62.741,24000000.0
2009-06-12 12:40:00,62.755,62.776,62.755,62.775,16000000.0
2009-06-12 12:41:00,62.76,62.773,62.76,62.773,22400000.0
2009-06-12 12:42:00,62.778,62.792,62.778,62.792,22400000.0
2009-06-12 12:43:00,62.795,62.797,62.786,62.789,36800000.0
2009-06-12 12:44:00,62.764,62.8,62.764,62.797,22400000.0
2009-06-12 12:45:00,62.807,62.816,62.807,62.816,35200000.0
2009-06-12 12:46:00,62.813,62.825,62.813,62.825,44800000.0
2009-06-12 12:47:00,62.802,62.802,62.778,62.778,30400000.0
2009-06-12 12:48:00,62.79,62.795,62.786,62.787,32000000.0
2009-06-12 12:49:00,62.778,62.794,62.778,62.794,40000000.0
2009-06-12 12:50:00,62.793,62.803,62.789,62.803,16000000.0
2009-06-12 12:51:00,62.802,62.807,62.792,62.805,22400000.0
2009-06-12 12:52:00,62.799,62.812,62.799,62.808,25600000.0
2009-06-12 12:53:00,62.806,62.806,62.797,62.806,11200000.0
2009-06-12 12:54:00,62.799,62.81,62.799,62.807,11200000.0
2009-06-12 12:55:00,62.844,62.867,62.843,62.859,24000000.0
2009-06-12 12:56:00,62.872,62.888,62.872,62.888,12800000.0
2009-06-12 12:57:00,62.895,62.905,62.89,62.894,27200000.0
2009-06-12 12:58:00,62.89,62.901,62.89,62.892,12800000.0
2009-06-12 12:59:00,62.884,62.884,62.875,62.884,14400000.0
2009-06-12 13:00:00,62.883,62.883,62.874,62.874,8000000.0
2009-06-12 13:01:00,62.883,62.891,62.881,62.887,17600000.0
2009-06-12 13:02:00,62.892,62.902,62.888,62.888,12800000.0
2009-06-12 13:03:00,62.889,62.893,62.88,62.88,12800000.0
2009-06-12 13:04:00,62.898,62.898,62.885,62.894,16000000.0
2009-06-12 13:05:00,62.896,62.897,62.89,62.89,12800000.0
2009-06-12 13:06:00,62.896,62.897,62.884,62.884,17600000.0
2009-06-12 13:07:00,62.882,62.89,62.875,62.875,12800000.0
2009-06-12 13:08:00,62.88,62.88,62.868,62.869,32000000.0
2009-06-12 13:09:00,62.867,62.87,62.862,62.867,28800000.0
2009-06-12 13:10:00,62.864,62.869,62.816,62.829,32000000.0
2009-06-12 13:11:00,62.828,62.831,62.82,62.827,19200000.0
2009-06-12 13:12:00,62.837,62.841,62.83,62.838,16000000.0
2009-06-12 13:13:00,62.839,62.86,62.837,62.86,11200000.0
2009-06-12 13:14:00,62.858,62.858,62.847,62.852,11200000.0
2009-06-12 13:15:00,62.844,62.853,62.837,62.837,11200000.0
2009-06-12 13:16:00,62.829,62.829,62.813,62.813,26000000.0
2009-06-12 13:17:00,62.809,62.817,62.801,62.811,12800000.0
2009-06-12 13:18:00,62.806,62.813,62.804,62.807,56000000.0
2009-06-12 13:19:00,62.801,62.804,62.792,62.792,8000000.0
2009-06-12 13:20:00,62.793,62.793,62.772,62.778,12800000.0
2009-06-12 13:21:00,62.774,62.774,62.73,62.733,55400000.0
2009-06-12 13:22:00,62.742,62.767,62.742,62.767,11200000.0
2009-06-12 13:23:00,62.77,62.783,62.761,62.783,12800000.0
2009-06-12 13:24:00,62.787,62.789,62.771,62.771,14400000.0
2009-06-12 13:25:00,62.764,62.782,62.764,62.78,33600000.0
2009-06-12 13:26:00,62.769,62.769,62.728,62.728,24000000.0
2009-06-12 13:27:00,62.73,62.762,62.73,62.762,39400000.0
2009-06-12 13:28:00,62.776,62.791,62.776,62.781,20800000.0
2009-06-12 13:29:00,62.765,62.768,62.745,62.745,21800000.0
2009-06-12 13:30:00,62.749,62.753,62.732,62.732,36800000.0
2009-06-12 13:31:00,62.717,62.718,62.702,62.709,11200000.0
2009-06-12 13:32:00,62.714,62.714,62.701,62.707,17600000.0
2009-06-12 13:33:00,62.713,62.72,62.703,62.704,12800000.0
2009-06-12 13:34:00,62.726,62.734,62.724,62.727,12800000.0
2009-06-12 13:35:00,62.726,62.778,62.726,62.778,13200000.0
2009-06-12 13:36:00,62.797,62.823,62.797,62.823,48000000.0
2009-06-12 13:37:00,62.826,62.848,62.822,62.848,24000000.0
2009-06-12 13:38:00,62.858,62.868,62.849,62.868,28800000.0
2009-06-12 13:39:00,62.869,62.879,62.867,62.879,25600000.0
2009-06-12 13:40:00,62.86,62.873,62.86,62.868,12800000.0
2009-06-12 13:41:00,62.874,62.874,62.853,62.856,16000000.0
2009-06-12 13:42:00,62.851,62.868,62.851,62.866,12800000.0
2009-06-12 13:43:00,62.866,62.872,62.863,62.863,25000000.0
2009-06-12 13:44:00,62.839,62.839,62.823,62.832,28800000.0
2009-06-12 13:45:00,62.804,62.804,62.754,62.754,12800000.0
2009-06-12 13:46:00,62.756,62.778,62.756,62.778,9600000.0
2009-06-12 13:47:00,62.778,62.802,62.778,62.797,27600000.0
2009-06-12 13:48:00,62.833,62.833,62.818,62.818,9600000.0
2009-06-12 13:49:00,62.807,62.817,62.807,62.817,33600000.0
2009-06-12 13:50:00,62.815,62.822,62.806,62.822,34000000.0
2009-06-12 13:51:00,62.825,62.83,62.793,62.793,8000000.0
2009-06-12 13:52:00,62.798,62.798,62.777,62.777,40000000.0
2009-06-12 13:53:00,62.782,62.789,62.778,62.781,37200000.0
2009-06-12 13:54:00,62.777,62.819,62.777,62.819,24000000.0
2009-06-12 13:55:00,62.842,62.842,62.814,62.819,11200000.0
2009-06-12 13:56:00,62.817,62.828,62.817,62.828,14400000.0
2009-06-12 13:57:00,62.825,62.831,62.817,62.831,14400000.0
2009-06-12 13:58:00,62.836,62.836,62.828,62.831,32000000.0
2009-06-12 13:59:00,62.844,62.855,62.84,62.854,48400000.0
2009-06-12 14:00:00,62.858,62.858,62.847,62.848,32000000.0
2009-06-12 14:01:00,62.848,62.848,62.843,62.843,14400000.0
2009-06-12 14:02:00,62.833,62.84,62.829,62.836,28800000.0
2009-06-12 14:03:00,62.843,62.843,62.827,62.833,14400000.0
2009-06-12 14:04:00,62.821,62.834,62.821,62.834,9600000.0
2009-06-12 14:05:00,62.845,62.845,62.825,62.832,25600000.0
2009-06-12 14:06:00,62.82,62.828,62.82,62.825,17600000.0
2009-06-12 14:07:00,62.821,62.849,62.821,62.849,12800000.0
2009-06-12 14:08:00,62.845,62.845,62.824,62.825,24000000.0
2009-06-12 14:09:00,62.825,62.825,62.806,62.822,11200000.0
2009-06-12 14:10:00,62.819,62.824,62.802,62.824,17600000.0
2009-06-12 14:11:00,62.851,62.878,62.851,62.867,12800000.0
2009-06-12 14:12:00,62.863,62.866,62.849,62.849,12800000.0
2009-06-12 14:13:00,62.833,62.833,62.81,62.81,24000000.0
2009-06-12 14:14:00,62.797,62.808,62.791,62.791,20800000.0
2009-06-12 14:15:00,62.793,62.828,62.793,62.828,33600000.0
2009-06-12 14:16:00,62.848,62.848,62.815,62.815,27200000.0
2009-06-12 14:17:00,62.804,62.817,62.804,62.81,11200000.0
2009-06-12 14:18:00,62.815,62.828,62.815,62.825,16000000.0
2009-06-12 14:19:00,62.838,62.853,62.838,62.851,40000000.0
2009-06-12 14:20:00,62.863,62.863,62.854,62.86,14400000.0
2009-06-12 14:21:00,62.849,62.858,62.836,62.836,33600000.0
2009-06-12 14:22:00,62.847,62.854,62.814,62.814,14400000.0
2009-06-12 14:23:00,62.779,62.779,62.74,62.74,17000000.0
2009-06-12 14:24:00,62.726,62.745,62.725,62.744,37200000.0
2009-06-12 14:25:00,62.725,62.725,62.679,62.679,12800000.0
2009-06-12 14:26:00,62.695,62.695,62.653,62.669,19200000.0
2009-06-12 14:27:00,62.672,62.675,62.66,62.663,11200000.0
2009-06-12 14:28:00,62.668,62.669,62.661,62.668,11200000.0
2009-06-12 14:29:00,62.693,62.731,62.693,62.731,12800000.0
2009-06-12 14:30:00,62.736,62.736,62.649,62.649,11200000.0
2009-06-12 14:31:00,62.727,62.727,62.58,62.666,16000000.0
2009-06-12 14:32:00,62.659,62.664,62.641,62.641,9600000.0
2009-06-12 14:33:00,62.606,62.621,62.605,62.615,17600000.0
2009-06-12 14:34:00,62.614,62.614,62.591,62.591,17600000.0
2009-06-12 14:35:00,62.602,62.616,62.594,62.616,11200000.0
2009-06-12 14:36:00,62.602,62.604,62.598,62.598,8000000.0
2009-06-12 14:37:00,62.623,62.663,62.623,62.662,13200000.0
2009-06-12 14:38:00,62.681,62.681,62.654,62.658,11200000.0
2009-06-12 14:39:00,62.65,62.65,62.622,62.622,17600000.0
2009-06-12 14:40:00,62.608,62.608,62.584,62.587,16000000.0
2009-06-12 14:41:00,62.583,62.583,62.561,62.571,11200000.0
2009-06-12 14:42:00,62.593,62.597,62.562,62.562,9600000.0
2009-06-12 14:43:00,62.546,62.546,62.513,62.518,17600000.0
2009-06-12 14:44:00,62.518,62.537,62.518,62.528,12800000.0
2009-06-12 14:45:00,62.516,62.532,62.516,62.523,12800000.0
2009-06-12 14:46:00,62.518,62.518,62.502,62.502,17600000.0
2009-06-12 14:47:00,62.505,62.526,62.505,62.522,12800000.0
2009-06-12 14:48:00,62.516,62.522,62.505,62.505,11200000.0
2009-06-12 14:49:00,62.492,62.504,62.481,62.481,16000000.0
2009-06-12 14:50:00,62.486,62.486,62.46,62.46,12800000.0
2009-06-12 14:51:00,62.438,62.451,62.427,62.451,17600000.0
2009-06-12 14:52:00,62.443,62.446,62.433,62.44,14400000.0
2009-06-12 14:53:00,62.421,62.455,62.418,62.455,11200000.0
2009-06-12 14:54:00,62.46,62.464,62.455,62.457,12800000.0
2009-06-12 14:55:00,62.469,62.482,62.469,62.481,11200000.0
2009-06-12 14:56:00,62.507,62.507,62.484,62.502,16000000.0
2009-06-12 14:57:00,62.496,62.504,62.488,62.504,12800000.0
2009-06-12 14:58:00,62.518,62.536,62.518,62.529,14400000.0
2009-06-12 14:59:00,62.53,62.53,62.499,62.501,12800000.0
2009-06-12 15:00:00,62.486,62.501,62.486,62.497,16000000.0
2009-06-12 15:01:00,62.512,62.513,62.491,62.513,17600000.0
2009-06-12 15:02:00,62.518,62.527,62.516,62.519,11200000.0
2009-06-12 15:03:00,62.527,62.527,62.523,62.525,9600000.0
2009-06-12 15:04:00,62.529,62.554,62.529,62.543,16000000.0
2009-06-12 15:05:00,62.554,62.574,62.554,62.574,12800000.0
2009-06-12 15:06:00,62.563,62.587,62.563,62.58,11200000.0
2009-06-12 15:07:00,62.583,62.595,62.576,62.595,11200000.0
2009-06-12 15:08:00,62.592,62.602,62.585,62.585,11200000.0
2009-06-12 15:09:00,62.594,62.613,62.594,62.613,14400000.0
2009-06-12 15:10:00,62.596,62.596,62.575,62.579,16000000.0
2009-06-12 15:11:00,62.571,62.574,62.567,62.567,11200000.0
2009-06-12 15:12:00,62.545,62.577,62.545,62.577,9600000.0
2009-06-12 15:13:00,62.588,62.591,62.581,62.591,12800000.0
2009-06-12 15:14:00,62.595,62.606,62.595,62.606,8000000.0
2009-06-12 15:15:00,62.6,62.6,62.568,62.568,17600000.0
2009-06-12 15:16:00,62.589,62.592,62.585,62.588,12800000.0
2009-06-12 15:17:00,62.603,62.62,62.6,62.619,14400000.0
2009-06-12 15:18:00,62.616,62.634,62.615,62.632,12800000.0
2009-06-12 15:19:00,62.634,62.642,62.62,62.64,16000000.0
2009-06-12 15:20:00,62.639,62.65,62.639,62.641,16000000.0
2009-06-12 15:21:00,62.639,62.645,62.554,62.64,17600000.0
2009-06-12 15:22:00,62.642,62.644,62.63,62.63,11200000.0
2009-06-12 15:23:00,62.633,62.633,62.616,62.616,11200000.0
2009-06-12 15:24:00,62.608,62.61,62.603,62.609,11200000.0
2009-06-12 15:25:00,62.613,62.629,62.612,62.612,12800000.0
2009-06-12 15:26:00,62.615,62.62,62.612,62.615,14400000.0
2009-06-12 15:27:00,62.605,62.605,62.581,62.586,12800000.0
2009-06-12 15:28:00,62.576,62.579,62.566,62.567,12800000.0
2009-06-12 15:29:00,62.545,62.549,62.541,62.545,17600000.0
2009-06-12 15:30:00,62.553,62.566,62.553,62.566,17600000.0
2009-06-12 15:31:00,62.543,62.552,62.521,62.521,12800000.0
2009-06-12 15:32:00,62.532,62.533,62.491,62.491,11200000.0
2009-06-12 15:33:00,62.496,62.499,62.477,62.486,11200000.0
2009-06-12 15:34:00,62.514,62.536,62.514,62.516,11200000.0
2009-06-12 15:35:00,62.502,62.523,62.502,62.516,8000000.0
2009-06-12 15:36:00,62.506,62.512,62.501,62.509,14400000.0
2009-06-12 15:37:00,62.497,62.497,62.472,62.483,16000000.0
2009-06-12 15:38:00,62.514,62.546,62.514,62.546,16000000.0
2009-06-12 15:39:00,62.542,62.548,62.527,62.548,14400000.0
2009-06-12 15:40:00,62.588,62.594,62.564,62.594,12800000.0
2009-06-12 15:41:00,62.598,62.598,62.582,62.583,16000000.0
2009-06-12 15:42:00,62.59,62.595,62.533,62.59,17600000.0
2009-06-12 15:43:00,62.579,62.579,62.542,62.542,12800000.0
2009-06-12 15:44:00,62.568,62.575,62.565,62.565,8000000.0
2009-06-12 15:45:00,62.548,62.565,62.548,62.565,12800000.0
2009-06-12 15:46:00,62.562,62.564,62.556,62.561,11200000.0
2009-06-12 15:47:00,62.542,62.575,62.536,62.571,11200000.0
2009-06-12 15:48:00,62.572,62.585,62.571,62.579,12800000.0
2009-06-12 15:49:00,62.57,62.58,62.567,62.575,11200000.0
2009-06-12 15:50:00,62.576,62.585,62.57,62.581,14400000.0
2009-06-12 15:51:00,62.603,62.618,62.603,62.607,11200000.0
2009-06-12 15:52:00,62.617,62.619,62.606,62.606,11200000.0
2009-06-12 15:53:00,62.598,62.606,62.597,62.606,12800000.0
2009-06-12 15:54:00,62.614,62.614,62.597,62.597,17600000.0
2009-06-12 15:55:00,62.58,62.58,62.527,62.527,17600000.0
2009-06-12 15:56:00,62.512,62.512,62.5,62.502,8400000.0
2009-06-12 15:57:00,62.507,62.507,62.477,62.477,14400000.0
2009-06-12 15:58:00,62.482,62.493,62.479,62.492,11200000.0
2009-06-12 15:59:00,62.505,62.509,62.479,62.479,11200000.0
2009-06-12 16:00:00,62.451,62.475,62.451,62.461,11200000.0
2009-06-12 16:01:00,62.453,62.453,62.441,62.441,11200000.0
2009-06-12 16:02:00,62.449,62.462,62.441,62.45,17600000.0
2009-06-12 16:03:00,62.44,62.449,62.44,62.447,12800000.0
2009-06-12 16:04:00,62.435,62.457,62.371,62.457,11200000.0
2009-06-12 16:05:00,62.474,62.478,62.465,62.478,14400000.0
2009-06-12 16:06:00,62.472,62.477,62.443,62.446,16000000.0
2009-06-12 16:07:00,62.445,62.467,62.445,62.467,11200000.0
2009-06-12 16:08:00,62.464,62.474,62.46,62.474,11200000.0
2009-06-12 16:09:00,62.494,62.495,62.477,62.482,18000000.0
2009-06-12 16:10:00,62.484,62.504,62.474,62.474,12800000.0
2009-06-12 16:11:00,62.51,62.544,62.51,62.544,11200000.0
2009-06-12 16:12:00,62.563,62.622,62.563,62.622,17600000.0
2009-06-12 16:13:00,62.631,62.632,62.617,62.617,11200000.0
2009-06-12 16:14:00,62.623,62.626,62.609,62.622,14400000.0
2009-06-12 16:15:00,62.615,62.615,62.609,62.611,11200000.0
2009-06-12 16:16:00,62.607,62.619,62.602,62.612,11200000.0
2009-06-12 16:17:00,62.609,62.631,62.604,62.631,17600000.0
2009-06-12 16:18:00,62.63,62.67,62.63,62.666,12800000.0
2009-06-12 16:19:00,62.672,62.672,62.632,62.632,11200000.0
2009-06-12 16:20:00,62.635,62.684,62.635,62.684,11200000.0
2009-06-12 16:21:00,62.712,62.712,62.688,62.688,11200000.0
2009-06-12 16:22:00,62.674,62.674,62.666,62.67,11200000.0
2009-06-12 16:23:00,62.682,62.682,62.674,62.679,12800000.0
2009-06-12 16:24:00,62.665,62.665,62.635,62.635,11200000.0
2009-06-12 16:25:00,62.586,62.608,62.586,62.608,12800000.0
2009-06-12 16:26:00,62.609,62.627,62.609,62.616,12800000.0
2009-06-12 16:27:00,62.628,62.637,62.622,62.636,17600000.0
2009-06-12 16:28:00,62.604,62.604,62.591,62.594,11200000.0
2009-06-12 16:29:00,62.588,62.603,62.588,62.602,14400000.0
2009-06-12 16:30:00,62.608,62.608,62.593,62.593,14400000.0
2009-06-12 16:31:00,62.607,62.621,62.607,62.621,14400000.0
2009-06-12 16:32:00,62.636,62.638,62.623,62.637,14400000.0
2009-06-12 16:33:00,62.621,62.621,62.607,62.609,9600000.0
2009-06-12 16:34:00,62.615,62.619,62.597,62.613,17600000.0
2009-06-12 16:35:00,62.625,62.657,62.625,62.657,12800000.0
2009-06-12 16:36:00,62.668,62.677,62.655,62.677,11200000.0
2009-06-12 16:37:00,62.684,62.72,62.684,62.72,12800000.0
2009-06-12 16:38:00,62.769,62.795,62.769,62.795,14400000.0
2009-06-12 16:39:00,62.777,62.777,62.717,62.724,12800000.0
2009-06-12 16:40:00,62.735,62.75,62.73,62.73,17600000.0
2009-06-12 16:41:00,62.722,62.73,62.722,62.725,12800000.0
2009-06-12 16:42:00,62.741,62.773,62.741,62.773,11200000.0
2009-06-12 16:43:00,62.799,62.84,62.799,62.82,12800000.0
2009-06-12 16:44:00,62.821,62.831,62.819,62.826,11200000.0
2009-06-12 16:45:00,62.842,62.843,62.814,62.815,11200000.0
2009-06-12 16:46:00,62.813,62.823,62.796,62.796,14400000.0
2009-06-12 16:47:00,62.792,62.799,62.78,62.799,17600000.0
2009-06-12 16:48:00,62.825,62.825,62.816,62.819,11200000.0
2009-06-12 16:49:00,62.811,62.811,62.774,62.774,12800000.0
2009-06-12 16:50:00,62.807,62.807,62.744,62.744,17600000.0
2009-06-12 16:51:00,62.73,62.73,62.669,62.669,11200000.0
2009-06-12 16:52:00,62.754,62.791,62.754,62.787,17600000.0
2009-06-12 16:53:00,62.798,62.824,62.794,62.824,17600000.0
2009-06-12 16:54:00,62.837,62.914,62.837,62.914,11200000.0
2009-06-12 16:55:00,62.919,62.926,62.916,62.916,14400000.0
2009-06-12 16:56:00,62.911,62.925,62.91,62.91,12800000.0
2009-06-12 16:57:00,62.914,62.914,62.874,62.874,16000000.0
2009-06-12 16:58:00,62.845,62.847,62.838,62.842,12800000.0
2009-06-12 16:59:00,62.839,62.884,62.839,62.856,12800000.0
2009-06-12 17:00:00,62.85,62.86,62.846,62.86,11200000.0
2009-06-12 17:01:00,62.882,62.906,62.809,62.897,12800000.0
2009-06-12 17:02:00,62.9,62.9,62.886,62.899,16000000.0
2009-06-12 17:03:00,62.907,62.909,62.901,62.909,11200000.0
2009-06-12 17:04:00,62.906,62.906,62.873,62.879,11200000.0
2009-06-12 17:05:00,62.89,62.896,62.864,62.866,17600000.0
2009-06-12 17:06:00,62.874,62.909,62.874,62.898,11200000.0
2009-06-12 17:07:00,62.896,62.896,62.881,62.888,11200000.0
2009-06-12 17:08:00,62.883,62.884,62.868,62.868,17600000.0
2009-06-12 17:09:00,62.865,62.884,62.865,62.874,16000000.0
2009-06-12 17:10:00,62.872,62.874,62.868,62.869,11200000.0
2009-06-12 17:11:00,62.882,62.904,62.882,62.904,12800000.0
2009-06-12 17:12:00,62.908,62.913,62.889,62.91,13200000.0
2009-06-12 17:13:00,62.906,62.919,62.901,62.919,12800000.0
2009-06-12 17:14:00,62.935,62.935,62.914,62.927,12800000.0
2009-06-12 17:15:00,62.933,62.933,62.913,62.914,12800000.0
2009-06-12 17:16:00,62.908,62.916,62.908,62.914,11200000.0
2009-06-12 17:17:00,62.919,62.921,62.904,62.921,11200000.0
2009-06-12 17:18:00,62.926,62.927,62.918,62.918,12800000.0
2009-06-12 17:19:00,62.908,62.926,62.908,62.926,8000000.0
2009-06-12 17:20:00,62.939,62.95,62.939,62.944,11200000.0
2009-06-12 17:21:00,62.955,62.968,62.933,62.968,12800000.0
2009-06-12 17:22:00,62.965,62.976,62.888,62.976,11200000.0
2009-06-12 17:23:00,62.973,62.982,62.973,62.982,11200000.0
2009-06-12 17:24:00,62.983,62.991,62.98,62.991,11200000.0
2009-06-12 17:25:00,62.982,62.989,62.98,62.989,11200000.0
2009-06-12 17:26:00,62.982,62.985,62.978,62.981,11200000.0
2009-06-12 17:27:00,63.001,63.038,63.001,63.034,17600000.0
2009-06-12 17:28:00,63.058,63.083,63.042,63.083,12800000.0
2009-06-12 17:29:00,63.09,63.092,63.07,63.07,12800000.0
2009-06-12 17:30:00,63.091,63.096,63.081,63.081,11600000.0
2009-06-12 17:31:00,63.087,63.1,63.087,63.094,12800000.0
2009-06-12 17:32:00,63.104,63.106,63.099,63.099,10600000.0
2009-06-12 17:33:00,63.098,63.112,63.093,63.109,12800000.0
2009-06-12 17:34:00,63.156,63.166,63.153,63.159,11200000.0
2009-06-12 17:35:00,63.141,63.141,63.117,63.117,12800000.0
2009-06-12 17:36:00,63.119,63.123,63.115,63.115,11200000.0
2009-06-12 17:37:00,63.104,63.104,63.086,63.086,9600000.0
2009-06-12 17:38:00,63.081,63.081,63.046,63.047,8000000.0
2009-06-12 17:39:00,63.036,63.043,63.013,63.042,17600000.0
2009-06-12 17:40:00,63.049,63.059,63.049,63.059,11600000.0
2009-06-12 17:41:00,63.083,63.083,63.042,63.058,11200000.0
2009-06-12 17:42:00,63.034,63.044,63.034,63.039,11200000.0
2009-06-12 17:43:00,63.043,63.053,63.036,63.036,12800000.0
2009-06-12 17:44:00,63.04,63.047,63.038,63.041,12800000.0
2009-06-12 17:45:00,63.06,63.07,63.057,63.07,11200000.0
2009-06-12 17:46:00,63.064,63.064,63.028,63.028,12800000.0
2009-06-12 17:47:00,63.046,63.053,63.035,63.051,12800000.0
2009-06-12 17:48:00,63.046,63.049,63.04,63.049,10600000.0
2009-06-12 17:49:00,63.055,63.063,63.055,63.058,11200000.0
2009-06-12 17:50:00,63.041,63.044,63.022,63.035,12800000.0
2009-06-12 17:51:00,63.034,63.034,63.019,63.019,11200000.0
2009-06-12 17:52:00,63.033,63.041,63.023,63.037,12800000.0
2009-06-12 17:53:00,63.013,63.014,62.999,63.012,17600000.0
2009-06-12 17:54:00,63.004,63.015,63.004,63.013,8000000.0
2009-06-12 17:55:00,63.015,63.022,63.015,63.022,12800000.0
2009-06-12 17:56:00,63.002,63.015,63.002,63.007,11200000.0
2009-06-12 17:57:00,63.02,63.02,63.012,63.016,16000000.0
2009-06-12 17:58:00,63.005,63.02,63.002,63.002,12800000.0
2009-06-12 17:59:00,63.019,63.019,63.004,63.016,11200000.0
2009-06-12 18:00:00,63.03,63.041,63.03,63.035,17600000.0
2009-06-12 18:01:00,63.018,63.02,62.922,63.016,17600000.0
2009-06-12 18:02:00,63.021,63.021,63.012,63.012,8400000.0
2009-06-12 18:03:00,63.012,63.013,63.005,63.007,12800000.0
2009-06-12 18:04:00,63.009,63.02,63.009,63.014,11200000.0
2009-06-12 18:05:00,63.014,63.014,63.006,63.009,17600000.0
2009-06-12 18:06:00,63.007,63.008,62.989,62.989,12800000.0
2009-06-12 18:07:00,63.001,63.003,62.991,62.998,11200000.0
2009-06-12 18:08:00,62.997,62.997,62.984,62.992,16000000.0
2009-06-12 18:09:00,63.0,63.013,63.0,63.013,16000000.0
2009-06-12 18:10:00,63.035,63.035,63.017,63.031,12800000.0
2009-06-12 18:11:00,63.011,63.015,63.0,63.015,11200000.0
2009-06-12 18:12:00,62.974,62.998,62.974,62.997,12800000.0
2009-06-12 18:13:00,62.999,63.025,62.999,63.013,11200000.0
2009-06-12 18:14:00,63.027,63.057,63.027,63.057,12800000.0
2009-06-12 18:15:00,63.043,63.043,63.014,63.014,8000000.0
2009-06-12 18:16:00,63.025,63.028,63.014,63.014,12800000.0
2009-06-12 18:17:00,63.014,63.029,63.005,63.029,11200000.0
2009-06-12 18:18:00,63.02,63.029,63.015,63.029,11200000.0
2009-06-12 18:19:00,63.021,63.04,63.021,63.034,16000000.0
2009-06-12 18:20:00,63.035,63.043,63.034,63.043,12800000.0
2009-06-12 18:21:00,63.045,63.045,63.029,63.036,11200000.0
2009-06-12 18:22:00,63.034,63.045,62.981,63.044,16000000.0
2009-06-12 18:23:00,63.047,63.051,63.032,63.048,16000000.0
2009-06-12 18:24:00,63.057,63.065,63.055,63.055,12800000.0
2009-06-12 18:25:00,63.052,63.052,63.041,63.041,11200000.0
2009-06-12 18:26:00,63.04,63.047,63.039,63.044,12800000.0
2009-06-12 18:27:00,63.043,63.073,63.043,63.052,14400000.0
2009-06-12 18:28:00,63.021,63.048,63.021,63.045,12800000.0
2009-06-12 18:29:00,63.051,63.061,63.051,63.061,12800000.0
2009-06-12 18:30:00,63.059,63.059,63.044,63.044,11200000.0
2009-06-12 18:31:00,63.034,63.039,63.027,63.027,12800000.0
2009-06-12 18:32:00,63.034,63.034,63.004,63.004,11200000.0
2009-06-12 18:33:00,62.988,62.992,62.98,62.988,11200000.0
2009-06-12 18:34:00,62.99,63.002,62.99,63.002,12800000.0
2009-06-12 18:35:00,62.998,63.006,62.993,63.005,12800000.0
2009-06-12 18:36:00,63.015,63.027,63.015,63.026,12800000.0
2009-06-12 18:37:00,63.031,63.05,63.031,63.05,17600000.0
2009-06-12 18:38:00,63.027,63.044,63.027,63.04,11200000.0
2009-06-12 18:39:00,63.061,63.061,63.04,63.052,16000000.0
2009-06-12 18:40:00,63.055,63.055,63.045,63.055,12800000.0
2009-06-12 18:41:00,63.052,63.052,63.039,63.039,14400000.0
2009-06-12 18:42:00,63.013,63.013,63.005,63.013,11200000.0
2009-06-12 18:43:00,63.038,63.046,63.037,63.046,12800000.0
2009-06-12 18:44:00,63.05,63.055,63.044,63.044,11200000.0
2009-06-12 18:45:00,63.041,63.041,63.031,63.04,11600000.0
2009-06-12 18:46:00,63.039,63.045,63.038,63.044,11200000.0
2009-06-12 18:47:00,63.042,63.042,63.029,63.029,12800000.0
2009-06-12 18:48:00,63.042,63.042,63.026,63.038,12800000.0
2009-06-12 18:49:00,63.032,63.033,63.012,63.019,12800000.0
2009-06-12 18:50:00,63.031,63.04,63.024,63.035,17600000.0
2009-06-12 18:51:00,63.032,63.038,63.025,63.037,12800000.0
2009-06-12 18:52:00,63.039,63.049,63.039,63.047,12800000.0
2009-06-12 18:53:00,63.047,63.061,63.044,63.061,12800000.0
2009-06-12 18:54:00,63.047,63.049,63.041,63.042,11200000.0
2009-06-12 18:55:00,63.036,63.046,63.036,63.037,11600000.0
2009-06-12 18:56:00,63.042,63.046,63.023,63.043,16000000.0
2009-06-12 18:57:00,63.036,63.036,63.012,63.019,11200000.0
2009-06-12 18:58:00,63.013,63.025,63.013,63.025,11200000.0
2009-06-12 18:59:00,63.045,63.086,63.045,63.073,17600000.0
2009-06-12 19:00:00,63.066,63.076,63.058,63.076,12800000.0
2009-06-12 19:01:00,63.06,63.06,63.045,63.045,12800000.0
2009-06-12 19:02:00,63.065,63.08,63.065,63.072,11200000.0
2009-06-12 19:03:00,63.09,63.097,63.089,63.097,12800000.0
2009-06-12 19:04:00,63.087,63.099,63.085,63.098,16000000.0
2009-06-12 19:05:00,63.096,63.096,63.075,63.084,14400000.0
2009-06-12 19:06:00,63.077,63.077,63.058,63.059,16000000.0
2009-06-12 19:07:00,63.054,63.059,63.047,63.055,11200000.0
2009-06-12 19:08:00,63.051,63.06,63.046,63.057,17600000.0
2009-06-12 19:09:00,63.047,63.053,63.027,63.04,12800000.0
2009-06-12 19:10:00,63.044,63.048,63.037,63.046,17600000.0
2009-06-12 19:11:00,63.041,63.065,63.041,63.062,12800000.0
2009-06-12 19:12:00,63.05,63.053,63.039,63.053,11200000.0
2009-06-12 19:13:00,63.044,63.048,63.035,63.035,11200000.0
2009-06-12 19:14:00,63.039,63.049,63.033,63.033,16000000.0
2009-06-12 19:15:00,63.029,63.045,63.029,63.045,12800000.0
2009-06-12 19:16:00,63.043,63.047,63.035,63.041,12800000.0
2009-06-12 19:17:00,63.038,63.048,63.032,63.048,12800000.0
2009-06-12 19:18:00,63.06,63.076,63.06,63.071,17600000.0
2009-06-12 19:19:00,63.08,63.08,63.067,63.08,16000000.0
2009-06-12 19:20:00,63.075,63.075,63.047,63.047,16000000.0
2009-06-12 19:21:00,63.066,63.066,63.055,63.065,16000000.0
2009-06-12 19:22:00,63.063,63.063,63.054,63.063,11200000.0
2009-06-12 19:23:00,63.071,63.076,63.063,63.063,17600000.0
2009-06-12 19:24:00,63.05,63.07,63.05,63.07,17600000.0
2009-06-12 19:25:00,63.064,63.069,63.056,63.056,17600000.0
2009-06-12 19:26:00,63.051,63.06,63.051,63.056,11200000.0
2009-06-12 19:27:00,63.062,63.07,63.045,63.045,11200000.0
2009-06-12 19:28:00,63.064,63.074,63.063,63.063,12800000.0
2009-06-12 19:29:00,63.072,63.075,63.064,63.064,11200000.0
2009-06-12 19:30:00,63.062,63.072,63.062,63.072,14400000.0
2009-06-12 19:31:00,63.068,63.072,63.059,63.062,17600000.0
2009-06-12 19:32:00,63.056,63.078,63.056,63.061,12800000.0
2009-06-12 19:33:00,63.066,63.066,63.056,63.064,12800000.0
2009-06-12 19:34:00,63.071,63.071,63.064,63.064,9600000.0
2009-06-12 19:35:00,63.064,63.068,63.053,63.06,17600000.0
2009-06-12 19:36:00,63.068,63.07,63.06,63.06,11200000.0
2009-06-12 19:37:00,63.053,63.057,63.048,63.048,11200000.0
2009-06-12 19:38:00,63.036,63.055,63.036,63.055,9600000.0
2009-06-12 19:39:00,63.054,63.054,63.035,63.038,11200000.0
2009-06-12 19:40:00,63.047,63.054,63.042,63.045,14400000.0
2009-06-12 19:41:00,63.05,63.058,63.04,63.041,12800000.0
2009-06-12 19:42:00,63.052,63.052,63.037,63.052,12800000.0
2009-06-12 19:43:00,63.053,63.053,63.047,63.05,11200000.0
2009-06-12 19:44:00,63.053,63.063,63.037,63.063,16000000.0
2009-06-12 19:45:00,63.068,63.069,63.062,63.063,11200000.0
2009-06-12 19:46:00,63.056,63.064,63.056,63.06,8000000.0
2009-06-12 19:47:00,63.074,63.09,63.074,63.077,16000000.0
2009-06-12 19:48:00,63.082,63.085,63.073,63.082,11200000.0
2009-06-12 19:49:00,63.092,63.093,63.074,63.09,12800000.0
2009-06-12 19:50:00,63.087,63.087,63.062,63.062,12800000.0
2009-06-12 19:51:00,63.06,63.065,63.054,63.058,12800000.0
2009-06-12 19:52:00,63.068,63.07,63.057,63.066,11200000.0
2009-06-12 19:53:00,63.062,63.075,63.058,63.075,17600000.0
2009-06-12 19:54:00,63.058,63.058,63.046,63.047,14400000.0
2009-06-12 19:55:00,63.046,63.049,63.031,63.049,11200000.0
2009-06-12 19:56:00,63.044,63.047,63.037,63.041,11200000.0
2009-06-12 19:57:00,63.046,63.054,63.042,63.048,12800000.0
2009-06-12 19:58:00,63.03,63.03,62.985,62.985,8000000.0
2009-06-12 19:59:00,62.977,63.004,62.977,63.004,14400000.0
2009-06-12 20:00:00,63.006,63.006,62.997,62.997,12800000.0
2009-06-12 20:01:00,62.998,62.998,62.986,62.986,11200000.0
2009-06-12 20:02:00,63.001,63.007,62.995,62.995,9600000.0
2009-06-12 20:03:00,62.973,62.974,62.972,62.974,8000000.0
2009-06-12 20:04:00,62.985,63.001,62.981,62.997,12800000.0
2009-06-12 20:05:00,62.98,63.0,62.971,62.989,12800000.0
2009-06-12 20:06:00,62.988,62.995,62.969,62.971,12800000.0
2009-06-12 20:07:00,62.992,62.996,62.984,62.988,16000000.0
2009-06-12 20:08:00,62.967,62.967,62.949,62.959,12800000.0
2009-06-12 20:09:00,62.968,62.979,62.956,62.958,8000000.0
2009-06-12 20:10:00,62.932,62.932,62.912,62.912,17600000.0
2009-06-12 20:11:00,62.907,62.914,62.907,62.914,8000000.0
2009-06-12 20:12:00,62.917,62.925,62.917,62.921,14400000.0
2009-06-12 20:13:00,62.926,62.938,62.926,62.936,11200000.0
2009-06-12 20:14:00,62.956,62.966,62.956,62.958,8000000.0
2009-06-12 20:15:00,62.966,62.968,62.947,62.947,11200000.0
2009-06-12 20:16:00,62.949,62.949,62.929,62.934,12800000.0
2009-06-12 20:17:00,62.947,62.95,62.939,62.948,12800000.0
2009-06-12 20:18:00,62.944,62.953,62.94,62.94,12800000.0
2009-06-12 20:19:00,62.938,62.975,62.938,62.975,11200000.0
2009-06-12 20:20:00,62.99,63.013,62.99,63.013,11200000.0
2009-06-12 20:21:00,63.028,63.029,63.022,63.029,11200000.0
2009-06-12 20:22:00,63.029,63.036,63.029,63.036,11200000.0
2009-06-12 20:23:00,63.039,63.039,63.029,63.034,16000000.0
2009-06-12 20:24:00,62.985,62.998,62.979,62.992,16000000.0
2009-06-12 20:25:00,62.999,63.002,62.993,63.002,12800000.0
2009-06-12 20:26:00,62.994,62.999,62.99,62.998,17600000.0
2009-06-12 20:27:00,63.007,63.009,62.998,63.0,12800000.0
2009-06-12 20:28:00,62.995,63.006,62.995,63.001,17600000.0
2009-06-12 20:29:00,62.977,62.98,62.955,62.955,12800000.0
2009-06-12 20:30:00,62.973,62.983,62.968,62.983,14400000.0
2009-06-12 20:31:00,62.983,62.983,62.969,62.969,14400000.0
2009-06-12 20:32:00,62.95,62.966,62.935,62.942,11200000.0
2009-06-12 20:33:00,62.966,62.976,62.959,62.97,16000000.0
2009-06-12 20:34:00,62.978,62.978,62.964,62.972,16000000.0
2009-06-12 20:35:00,62.958,62.994,62.958,62.994,16000000.0
2009-06-12 20:36:00,63.004,63.005,63.001,63.003,11200000.0
2009-06-12 20:37:00,62.996,63.005,62.996,63.002,8000000.0
2009-06-12 20:38:00,62.998,63.002,62.996,63.002,12800000.0
2009-06-12 20:39:00,63.005,63.005,62.994,62.997,8000000.0
2009-06-12 20:40:00,63.005,63.025,63.002,63.025,12800000.0
2009-06-12 20:41:00,63.024,63.036,63.024,63.036,9600000.0
2009-06-12 20:42:00,63.066,63.077,63.063,63.077,12800000.0
2009-06-12 20:43:00,63.069,63.075,63.057,63.075,8000000.0
2009-06-12 20:44:00,63.08,63.082,63.077,63.077,11200000.0
2009-06-12 20:45:00,63.081,63.101,63.081,63.101,8000000.0
2009-06-12 20:46:00,63.091,63.102,63.091,63.102,12800000.0
2009-06-12 20:47:00,63.108,63.11,63.1,63.1,11200000.0
2009-06-12 20:48:00,63.08,63.098,63.08,63.098,12800000.0
2009-06-12 20:49:00,63.112,63.156,63.112,63.156,11200000.0
2009-06-12 20:50:00,63.13,63.13,63.109,63.11,12800000.0
2009-06-12 20:51:00,63.109,63.109,63.088,63.088,11200000.0
2009-06-12 20:52:00,63.029,63.039,63.022,63.039,11200000.0
2009-06-12 20:53:00,63.037,63.045,63.037,63.044,12800000.0
2009-06-12 20:54:00,63.051,63.062,63.046,63.058,11200000.0
2009-06-12 20:55:00,63.057,63.06,63.041,63.041,12800000.0
2009-06-12 20:56:00,63.027,63.04,63.027,63.028,12800000.0
2009-06-12 20:57:00,63.012,63.019,63.009,63.009,11200000.0
2009-06-12 20:58:00,63.011,63.014,63.005,63.01,17600000.0
2009-06-12 20:59:00,62.979,63.004,62.901,63.004,14400000.0
2009-06-12 21:00:00,63.019,63.037,63.011,63.037,12800000.0
2009-06-12 21:01:00,63.037,63.037,63.018,63.019,17600000.0
2009-06-12 21:02:00,63.021,63.031,63.017,63.023,11200000.0
2009-06-12 21:03:00,63.019,63.024,63.013,63.014,12800000.0
2009-06-12 21:04:00,63.032,63.033,63.022,63.03,11200000.0
2009-06-12 21:05:00,63.028,63.032,63.023,63.032,14400000.0
2009-06-12 21:06:00,63.029,63.038,63.023,63.023,17600000.0
2009-06-12 21:07:00,63.025,63.025,63.014,63.021,12800000.0
2009-06-12 21:08:00,63.028,63.032,63.025,63.025,12800000.0
2009-06-12 21:09:00,63.037,63.038,63.029,63.029,12800000.0
2009-06-12 21:10:00,63.031,63.031,63.004,63.018,12800000.0
2009-06-12 21:11:00,63.029,63.035,63.017,63.023,12800000.0
2009-06-12 21:12:00,63.024,63.029,63.02,63.027,12800000.0
2009-06-12 21:13:00,63.016,63.027,63.016,63.025,11000000.0
2009-06-12 21:14:00,63.021,63.031,63.018,63.018,17600000.0
2009-06-12 21:15:00,63.032,63.045,63.029,63.038,17600000.0
2009-06-12 21:16:00,63.028,63.045,63.028,63.03,12800000.0
2009-06-12 21:17:00,63.036,63.048,63.03,63.048,12800000.0
2009-06-12 21:18:00,63.043,63.05,63.038,63.038,8000000.0
2009-06-12 21:19:00,63.042,63.047,63.038,63.038,12800000.0
2009-06-12 21:20:00,63.035,63.035,63.018,63.018,10000000.0
2009-06-12 21:21:00,63.03,63.036,63.03,63.035,9600000.0
2009-06-12 21:22:00,63.062,63.062,63.053,63.058,12800000.0
2009-06-12 21:23:00,63.055,63.061,63.051,63.051,8000000.0
2009-06-12 21:24:00,63.058,63.061,63.043,63.061,12200000.0
2009-06-12 21:25:00,63.069,63.081,63.068,63.081,11600000.0
2009-06-12 21:26:00,63.079,63.092,63.073,63.092,18000000.0
2009-06-12 21:27:00,63.09,63.103,63.09,63.102,11200000.0
2009-06-12 21:28:00,63.105,63.113,63.104,63.111,12800000.0
2009-06-12 21:29:00,63.096,63.115,63.096,63.105,12800000.0
2009-06-12 21:30:00,63.104,63.109,63.095,63.098,12800000.0
2009-06-12 21:31:00,63.095,63.102,63.092,63.094,11200000.0
2009-06-12 21:32:00,63.1,63.104,63.099,63.101,11200000.0
2009-06-12 21:33:00,63.096,63.105,63.095,63.105,11200000.0
2009-06-12 21:34:00,63.123,63.131,63.119,63.123,11200000.0
2009-06-12 21:35:00,63.105,63.107,63.101,63.101,11200000.0
2009-06-12 21:36:00,63.097,63.104,63.097,63.103,17600000.0
2009-06-12 21:37:00,63.106,63.108,63.091,63.108,12800000.0
2009-06-12 21:38:00,63.1,63.114,63.1,63.111,12800000.0
2009-06-12 21:39:00,63.104,63.115,63.1,63.115,12800000.0
2009-06-12 21:40:00,63.126,63.128,63.121,63.128,9600000.0
2009-06-12 21:41:00,63.116,63.123,63.116,63.121,14400000.0
2009-06-12 21:42:00,63.125,63.134,63.125,63.13,9600000.0
2009-06-12 21:43:00,63.145,63.154,63.137,63.141,17600000.0
2009-06-12 21:44:00,63.122,63.13,63.108,63.12,9600000.0
2009-06-12 21:45:00,63.155,63.167,63.149,63.153,14400000.0
2009-06-12 21:46:00,63.16,63.161,63.149,63.149,8000000.0
2009-06-12 21:47:00,63.124,63.138,63.124,63.136,12800000.0
2009-06-12 21:48:00,63.155,63.162,63.155,63.162,3200000.0
2009-06-12 21:49:00,63.163,63.163,63.143,63.143,14800000.0
2009-06-12 21:50:00,63.144,63.144,63.136,63.137,11200000.0
2009-06-12 21:51:00,63.15,63.161,63.072,63.158,12800000.0
2009-06-12 21:52:00,63.168,63.168,63.155,63.158,12800000.0
2009-06-12 21:53:00,63.157,63.157,63.148,63.149,17600000.0
2009-06-12 21:54:00,63.14,63.146,63.134,63.143,14400000.0
2009-06-12 21:55:00,63.144,63.145,63.134,63.134,11200000.0
2009-06-12 21:56:00,63.14,63.155,63.14,63.155,12800000.0
2009-06-12 21:57:00,63.154,63.165,63.154,63.16,12800000.0
2009-06-12 21:58:00,63.174,63.198,63.174,63.187,16000000.0
2009-06-12 21:59:00,63.19,63.201,63.19,63.199,14800000.0
2009-06-12 22:00:00,63.171,63.177,63.162,63.169,12800000.0
2009-06-12 22:01:00,63.165,63.165,63.157,63.165,12800000.0
2009-06-12 22:02:00,63.18,63.191,63.18,63.186,12800000.0
2009-06-12 22:03:00,63.192,63.205,63.19,63.19,11200000.0
2009-06-12 22:04:00,63.127,63.191,63.127,63.188,11200000.0
2009-06-12 22:05:00,63.176,63.18,63.168,63.168,17600000.0
2009-06-12 22:06:00,63.174,63.175,63.167,63.171,17600000.0
2009-06-12 22:07:00,63.174,63.174,63.156,63.172,12800000.0
2009-06-12 22:08:00,63.174,63.174,63.162,63.168,11200000.0
2009-06-12 22:09:00,63.159,63.174,63.159,63.172,11200000.0
2009-06-12 22:10:00,63.172,63.172,63.163,63.164,17600000.0
2009-06-12 22:11:00,63.172,63.172,63.163,63.163,14800000.0
2009-06-12 22:12:00,63.153,63.153,63.124,63.133,11200000.0
2009-06-12 22:13:00,63.141,63.18,63.141,63.18,16000000.0
2009-06-12 22:14:00,63.166,63.183,63.166,63.179,16000000.0
2009-06-12 22:15:00,63.199,63.2,63.193,63.2,12800000.0
2009-06-12 22:16:00,63.202,63.208,63.198,63.208,12800000.0
2009-06-12 22:17:00,63.201,63.214,63.201,63.214,11200000.0
2009-06-12 22:18:00,63.21,63.21,63.203,63.203,12800000.0
2009-06-12 22:19:00,63.231,63.251,63.231,63.251,14400000.0
2009-06-12 22:20:00,63.248,63.248,63.236,63.24,11200000.0
2009-06-12 22:21:00,63.244,63.244,63.212,63.228,12800000.0
2009-06-12 22:22:00,63.231,63.234,63.193,63.194,11200000.0
2009-06-12 22:23:00,63.191,63.204,63.19,63.204,12800000.0
2009-06-12 22:24:00,63.212,63.218,63.199,63.199,12800000.0
2009-06-12 22:25:00,63.205,63.205,63.194,63.194,17600000.0
2009-06-12 22:26:00,63.206,63.206,63.196,63.196,11200000.0
2009-06-12 22:27:00,63.193,63.194,63.186,63.186,6400000.0
2009-06-12 22:28:00,63.187,63.187,63.168,63.168,17600000.0
2009-06-12 22:29:00,63.172,63.177,63.166,63.177,9600000.0
2009-06-12 22:30:00,63.178,63.178,63.167,63.167,12800000.0
2009-06-12 22:31:00,63.175,63.184,63.171,63.171,11200000.0
2009-06-12 22:32:00,63.156,63.189,63.156,63.167,12800000.0
2009-06-12 22:33:00,63.184,63.186,63.179,63.18,12800000.0
2009-06-12 22:34:00,63.181,63.181,63.172,63.18,12800000.0
2009-06-12 22:35:00,63.188,63.188,63.163,63.163,11200000.0
2009-06-12 22:36:00,63.181,63.193,63.181,63.191,12800000.0
2009-06-12 22:37:00,63.197,63.201,63.189,63.201,16000000.0
2009-06-12 22:38:00,63.202,63.214,63.194,63.204,17600000.0
2009-06-12 22:39:00,63.199,63.199,63.19,63.19,11200000.0
2009-06-12 22:40:00,63.192,63.197,63.19,63.191,16000000.0
2009-06-12 22:41:00,63.184,63.184,63.171,63.184,12800000.0
2009-06-12 22:42:00,63.186,63.186,63.175,63.175,11200000.0
2009-06-12 22:43:00,63.165,63.178,63.165,63.175,11200000.0
2009-06-12 22:44:00,63.176,63.187,63.161,63.18,16000000.0
2009-06-12 22:45:00,63.169,63.178,63.167,63.175,12800000.0
2009-06-12 22:46:00,63.182,63.197,63.182,63.197,12800000.0
2009-06-12 22:47:00,63.19,63.192,63.18,63.182,12800000.0
2009-06-12 22:48:00,63.192,63.203,63.186,63.186,12800000.0
2009-06-12 22:49:00,63.193,63.199,63.185,63.199,11200000.0
2009-06-12 22:50:00,63.192,63.195,63.185,63.185,11200000.0
2009-06-12 22:51:00,63.183,63.19,63.181,63.186,12800000.0
2009-06-12 22:52:00,63.18,63.195,63.174,63.195,14400000.0
2009-06-12 22:53:00,63.194,63.194,63.187,63.192,11200000.0
2009-06-12 22:54:00,63.19,63.197,63.188,63.196,11200000.0
2009-06-12 22:55:00,63.202,63.203,63.194,63.197,12800000.0
2009-06-12 22:56:00,63.198,63.2,63.184,63.191,12800000.0
2009-06-12 22:57:00,63.172,63.196,63.172,63.196,11200000.0
2009-06-12 22:58:00,63.194,63.213,63.178,63.213,14400000.0
2009-06-12 22:59:00,63.208,63.26,63.208,63.26,11200000.0
2009-06-14 23:00:00,62.831,62.873,62.799,62.815,12800000.0
2009-06-14 23:01:00,63.209,63.209,62.77,62.77,11200000.0
2009-06-14 23:02:00,62.744,62.758,62.734,62.734,12800000.0
2009-06-14 23:03:00,62.741,62.771,62.741,62.771,17600000.0
2009-06-14 23:04:00,62.775,62.775,62.748,62.748,11200000.0
2009-06-14 23:05:00,62.737,62.746,62.721,62.746,11200000.0
2009-06-14 23:06:00,62.743,62.743,62.731,62.731,17600000.0
2009-06-14 23:07:00,62.747,62.747,62.724,62.724,12800000.0
2009-06-14 23:08:00,62.711,62.711,62.655,62.669,11200000.0
2009-06-14 23:09:00,62.673,62.696,62.673,62.682,11200000.0
2009-06-14 23:10:00,62.689,62.715,62.689,62.715,16000000.0
2009-06-14 23:11:00,62.716,62.727,62.712,62.727,17600000.0
2009-06-14 23:12:00,62.725,62.738,62.725,62.731,10600000.0
2009-06-14 23:13:00,62.737,62.747,62.737,62.743,11200000.0
2009-06-14 23:14:00,62.765,62.765,62.75,62.75,8000000.0
2009-06-14 23:15:00,62.731,62.749,62.731,62.749,12800000.0
2009-06-14 23:16:00,62.752,62.76,62.749,62.76,12800000.0
2009-06-14 23:17:00,62.762,62.769,62.755,62.769,17600000.0
2009-06-14 23:18:00,62.764,62.764,62.754,62.76,12800000.0
2009-06-14 23:19:00,62.747,62.753,62.742,62.745,12800000.0
2009-06-14 23:20:00,62.759,62.767,62.749,62.756,12800000.0
2009-06-14 23:21:00,62.76,62.765,62.745,62.745,12800000.0
2009-06-14 23:22:00,62.712,62.712,62.668,62.694,12800000.0
2009-06-14 23:23:00,62.727,62.734,62.716,62.716,11200000.0
2009-06-14 23:25:00,62.71,62.715,62.622,62.715,11200000.0
2009-06-14 23:26:00,62.716,62.736,62.716,62.736,16000000.0
2009-06-14 23:27:00,62.737,62.737,62.722,62.734,16000000.0
2009-06-14 23:28:00,62.715,62.715,62.702,62.712,12800000.0
2009-06-14 23:29:00,62.733,62.746,62.733,62.738,11200000.0
2009-06-14 23:30:00,62.748,62.755,62.748,62.749,12800000.0
2009-06-14 23:31:00,62.735,62.739,62.733,62.736,11200000.0
2009-06-14 23:32:00,62.75,62.763,62.744,62.762,17600000.0
2009-06-14 23:33:00,62.779,62.779,62.776,62.776,12800000.0
2009-06-14 23:34:00,62.76,62.765,62.755,62.763,14400000.0
2009-06-14 23:36:00,62.747,62.752,62.745,62.75,12800000.0
2009-06-14 23:37:00,62.783,62.792,62.774,62.78,16000000.0
2009-06-14 23:38:00,62.769,62.775,62.767,62.775,11200000.0
2009-06-14 23:39:00,62.791,62.804,62.791,62.804,12800000.0
2009-06-14 23:40:00,62.791,62.817,62.784,62.817,12800000.0
2009-06-14 23:41:00,62.806,62.806,62.796,62.805,14400000.0
2009-06-14 23:42:00,62.828,62.847,62.828,62.847,14400000.0
2009-06-14 23:43:00,62.824,62.824,62.781,62.784,11200000.0
2009-06-14 23:44:00,62.794,62.824,62.794,62.815,12800000.0
2009-06-14 23:45:00,62.813,62.83,62.813,62.83,16000000.0
2009-06-14 23:46:00,62.836,62.841,62.835,62.841,11200000.0
2009-06-14 23:47:00,62.852,62.852,62.841,62.841,12800000.0
2009-06-14 23:48:00,62.827,62.827,62.81,62.817,12800000.0
2009-06-14 23:49:00,62.801,62.801,62.771,62.781,17600000.0
2009-06-14 23:50:00,62.77,62.848,62.77,62.848,11200000.0
2009-06-14 23:51:00,62.866,62.866,62.816,62.816,12800000.0
2009-06-14 23:52:00,62.823,62.829,62.808,62.814,14800000.0
2009-06-14 23:53:00,62.804,62.816,62.804,62.815,14400000.0
2009-06-14 23:54:00,62.78,62.791,62.779,62.783,11200000.0
2009-06-14 23:55:00,62.805,62.805,62.791,62.791,12800000.0
2009-06-14 23:56:00,62.774,62.782,62.761,62.761,12800000.0
2009-06-14 23:57:00,62.772,62.773,62.76,62.773,13600000.0
2009-06-14 23:58:00,62.788,62.788,62.754,62.754,11200000.0
2009-06-14 23:59:00,62.745,62.756,62.737,62.745,14400000.0
2009-06-15 00:00:00,62.752,62.752,62.729,62.745,12800000.0
2009-06-15 00:01:00,62.75,62.761,62.75,62.751,11200000.0
2009-06-15 00:02:00,62.74,62.756,62.712,62.712,12800000.0
2009-06-15 00:03:00,62.679,62.695,62.675,62.695,11200000.0
2009-06-15 00:04:00,62.717,62.717,62.701,62.714,14400000.0
2009-06-15 00:05:00,62.713,62.713,62.695,62.709,12800000.0
2009-06-15 00:06:00,62.711,62.712,62.699,62.708,11200000.0
2009-06-15 00:07:00,62.704,62.713,62.692,62.696,16000000.0
2009-06-15 00:08:00,62.7,62.717,62.698,62.713,12800000.0
2009-06-15 00:09:00,62.713,62.747,62.713,62.747,12800000.0
2009-06-15 00:10:00,62.741,62.786,62.739,62.786,13200000.0
2009-06-15 00:11:00,62.789,62.802,62.762,62.802,11200000.0
2009-06-15 00:12:00,62.805,62.805,62.757,62.757,11200000.0
2009-06-15 00:13:00,62.77,62.785,62.77,62.785,12800000.0
2009-06-15 00:14:00,62.782,62.782,62.772,62.773,11200000.0
2009-06-15 00:15:00,62.769,62.786,62.769,62.786,11200000.0
2009-06-15 00:16:00,62.778,62.792,62.767,62.784,11200000.0
2009-06-15 00:17:00,62.797,62.806,62.795,62.803,12800000.0
2009-06-15 00:18:00,62.796,62.811,62.796,62.811,11200000.0
2009-06-15 00:19:00,62.809,62.827,62.809,62.827,11200000.0
2009-06-15 00:20:00,62.82,62.826,62.763,62.82,14400000.0
2009-06-15 00:21:00,62.819,62.826,62.818,62.818,11200000.0
2009-06-15 00:22:00,62.826,62.838,62.826,62.833,17600000.0
2009-06-15 00:23:00,62.813,62.82,62.81,62.81,12800000.0
2009-06-15 00:24:00,62.817,62.822,62.809,62.822,17600000.0
2009-06-15 00:25:00,62.824,62.824,62.808,62.816,11200000.0
2009-06-15 00:26:00,62.812,62.832,62.812,62.832,11200000.0
2009-06-15 00:27:00,62.847,62.851,62.844,62.844,12800000.0
2009-06-15 00:28:00,62.854,62.873,62.854,62.87,12800000.0
2009-06-15 00:29:00,62.866,62.866,62.846,62.851,14400000.0
2009-06-15 00:30:00,62.864,62.871,62.854,62.854,12800000.0
2009-06-15 00:31:00,62.863,62.863,62.843,62.843,12800000.0
2009-06-15 00:32:00,62.838,62.844,62.834,62.837,14400000.0
2009-06-15 00:33:00,62.871,62.879,62.858,62.879,11200000.0
2009-06-15 00:34:00,62.843,62.874,62.843,62.874,17600000.0
2009-06-15 00:35:00,62.888,62.888,62.874,62.879,11200000.0
2009-06-15 00:36:00,62.876,62.883,62.876,62.882,13200000.0
2009-06-15 00:37:00,62.886,62.896,62.884,62.896,14400000.0
2009-06-15 00:38:00,62.892,62.899,62.886,62.899,14400000.0
2009-06-15 00:39:00,62.901,62.924,62.901,62.924,11200000.0
2009-06-15 00:40:00,62.92,62.922,62.91,62.913,12800000.0
2009-06-15 00:41:00,62.896,62.911,62.896,62.898,11200000.0
2009-06-15 00:42:00,62.899,62.899,62.879,62.888,11200000.0
2009-06-15 00:43:00,62.882,62.882,62.867,62.87,8000000.0
2009-06-15 00:44:00,62.882,62.897,62.882,62.897,10000000.0
2009-06-15 00:45:00,62.892,62.911,62.89,62.911,16000000.0
2009-06-15 00:46:00,62.911,62.918,62.88,62.88,16000000.0
2009-06-15 00:47:00,62.87,62.87,62.859,62.864,11200000.0
2009-06-15 00:48:00,62.859,62.867,62.859,62.863,6400000.0
2009-06-15 00:49:00,62.866,62.868,62.849,62.868,16000000.0
2009-06-15 00:50:00,62.872,62.88,62.87,62.87,11200000.0
2009-06-15 00:51:00,62.875,62.878,62.869,62.877,11200000.0
2009-06-15 00:52:00,62.87,62.881,62.867,62.881,12800000.0
2009-06-15 00:53:00,62.875,62.881,62.868,62.868,16000000.0
2009-06-15 00:54:00,62.875,62.875,62.866,62.869,16000000.0
2009-06-15 00:55:00,62.885,62.885,62.868,62.872,11200000.0
2009-06-15 00:56:00,62.882,62.892,62.882,62.892,14400000.0
2009-06-15 00:57:00,62.899,62.915,62.894,62.912,17600000.0
2009-06-15 00:58:00,62.928,62.928,62.912,62.923,11600000.0
2009-06-15 00:59:00,62.937,62.94,62.931,62.931,12800000.0
2009-06-15 01:00:00,62.899,62.927,62.899,62.927,11200000.0
2009-06-15 01:01:00,62.879,62.942,62.879,62.942,11200000.0
2009-06-15 01:02:00,62.956,62.956,62.946,62.947,11200000.0
2009-06-15 01:03:00,62.948,62.961,62.94,62.94,11200000.0
2009-06-15 01:04:00,62.952,62.964,62.952,62.962,11200000.0
2009-06-15 01:05:00,62.95,62.962,62.95,62.955,12800000.0
2009-06-15 01:06:00,62.942,62.95,62.938,62.942,11200000.0
2009-06-15 01:07:00,62.941,62.941,62.931,62.933,11200000.0
2009-06-15 01:08:00,62.937,62.944,62.925,62.944,11200000.0
2009-06-15 01:09:00,62.942,62.942,62.922,62.937,12800000.0
2009-06-15 01:10:00,62.917,62.925,62.914,62.914,17600000.0
2009-06-15 01:11:00,62.844,62.939,62.844,62.904,11200000.0
2009-06-15 01:12:00,62.89,62.896,62.883,62.887,12800000.0
2009-06-15 01:13:00,62.887,62.887,62.875,62.879,11200000.0
2009-06-15 01:14:00,62.871,62.88,62.871,62.88,11200000.0
2009-06-15 01:15:00,62.879,62.885,62.865,62.87,11200000.0
2009-06-15 01:16:00,62.884,62.886,62.878,62.878,11200000.0
2009-06-15 01:17:00,62.875,62.878,62.866,62.875,11200000.0
2009-06-15 01:18:00,62.851,62.874,62.851,62.874,11200000.0
2009-06-15 01:19:00,62.869,62.877,62.866,62.869,9600000.0
2009-06-15 01:20:00,62.859,62.876,62.859,62.87,16000000.0
2009-06-15 01:21:00,62.874,62.897,62.874,62.895,17600000.0
2009-06-15 01:22:00,62.891,62.905,62.891,62.905,12800000.0
2009-06-15 01:23:00,62.901,62.901,62.892,62.892,12800000.0
2009-06-15 01:24:00,62.905,62.915,62.905,62.908,12800000.0
2009-06-15 01:25:00,62.882,62.889,62.88,62.88,9600000.0
2009-06-15 01:26:00,62.901,62.905,62.894,62.904,11200000.0
2009-06-15 01:27:00,62.875,62.891,62.869,62.877,11200000.0
2009-06-15 01:28:00,62.791,62.829,62.775,62.829,12800000.0
2009-06-15 01:29:00,62.843,62.846,62.837,62.837,12800000.0
2009-06-15 01:30:00,62.865,62.865,62.85,62.85,11200000.0
2009-06-15 01:31:00,62.84,62.851,62.836,62.851,12800000.0
2009-06-15 01:32:00,62.858,62.858,62.847,62.855,11200000.0
2009-06-15 01:33:00,62.86,62.873,62.86,62.87,12800000.0
2009-06-15 01:34:00,62.863,62.877,62.863,62.877,17600000.0
2009-06-15 01:35:00,62.879,62.882,62.872,62.878,11200000.0
2009-06-15 01:36:00,62.877,62.881,62.866,62.872,9600000.0
2009-06-15 01:37:00,62.863,62.863,62.84,62.84,14800000.0
2009-06-15 01:38:00,62.84,62.858,62.84,62.858,8000000.0
2009-06-15 01:39:00,62.861,62.861,62.769,62.855,12800000.0
2009-06-15 01:40:00,62.863,62.884,62.857,62.884,12800000.0
2009-06-15 01:41:00,62.893,62.893,62.863,62.863,12800000.0
2009-06-15 01:42:00,62.861,62.863,62.859,62.861,9600000.0
2009-06-15 01:43:00,62.856,62.86,62.848,62.849,11200000.0
2009-06-15 01:44:00,62.837,62.847,62.831,62.847,11200000.0
2009-06-15 01:45:00,62.849,62.849,62.831,62.831,8000000.0
2009-06-15 01:46:00,62.836,62.839,62.83,62.838,11200000.0
2009-06-15 01:47:00,62.835,62.843,62.799,62.799,17600000.0
2009-06-15 01:48:00,62.842,62.842,62.826,62.827,12800000.0
2009-06-15 01:49:00,62.822,62.83,62.817,62.817,16000000.0
2009-06-15 01:50:00,62.819,62.819,62.803,62.803,16000000.0
2009-06-15 01:51:00,62.807,62.822,62.796,62.822,17600000.0
2009-06-15 01:52:00,62.808,62.808,62.796,62.799,12800000.0
2009-06-15 01:53:00,62.79,62.79,62.775,62.79,14400000.0
2009-06-15 01:54:00,62.792,62.816,62.792,62.815,12800000.0
2009-06-15 01:55:00,62.813,62.813,62.775,62.775,11200000.0
2009-06-15 01:56:00,62.824,62.824,62.808,62.81,16000000.0
2009-06-15 01:57:00,62.822,62.828,62.818,62.828,11200000.0
2009-06-15 01:59:00,62.834,62.844,62.83,62.844,12800000.0
2009-06-15 02:00:00,62.858,62.882,62.858,62.874,12800000.0
2009-06-15 02:01:00,62.874,62.888,62.871,62.888,18000000.0
2009-06-15 02:02:00,62.885,62.893,62.883,62.883,11200000.0
2009-06-15 02:03:00,62.881,62.898,62.881,62.898,16000000.0
2009-06-15 02:04:00,62.89,62.89,62.868,62.874,11200000.0
2009-06-15 02:05:00,62.873,62.875,62.867,62.875,12800000.0
2009-06-15 02:06:00,62.872,62.872,62.839,62.85,14400000.0
2009-06-15 02:07:00,62.839,62.843,62.829,62.829,12800000.0
2009-06-15 02:08:00,62.819,62.836,62.801,62.801,17600000.0
2009-06-15 02:09:00,62.793,62.803,62.788,62.803,16000000.0
2009-06-15 02:10:00,62.778,62.794,62.778,62.794,16000000.0
2009-06-15 02:11:00,62.796,62.796,62.765,62.783,12800000.0
2009-06-15 02:12:00,62.772,62.786,62.765,62.774,17600000.0
2009-06-15 02:13:00,62.78,62.79,62.771,62.771,11200000.0
2009-06-15 02:14:00,62.753,62.753,62.738,62.738,8000000.0
2009-06-15 02:15:00,62.694,62.701,62.686,62.695,11200000.0
2009-06-15 02:16:00,62.697,62.697,62.688,62.693,11200000.0
2009-06-15 02:17:00,62.704,62.709,62.701,62.703,9600000.0
2009-06-15 02:18:00,62.683,62.685,62.676,62.685,12800000.0
2009-06-15 02:19:00,62.681,62.682,62.674,62.682,12800000.0
2009-06-15 02:20:00,62.669,62.67,62.579,62.664,12800000.0
2009-06-15 02:21:00,62.656,62.656,62.636,62.636,8000000.0
2009-06-15 02:22:00,62.644,62.666,62.644,62.664,14400000.0
2009-06-15 02:23:00,62.675,62.675,62.651,62.651,9600000.0
2009-06-15 02:24:00,62.639,62.639,62.627,62.627,11200000.0
2009-06-15 02:25:00,62.61,62.61,62.592,62.592,18000000.0
2009-06-15 02:26:00,62.602,62.605,62.595,62.605,12800000.0
2009-06-15 02:27:00,62.614,62.614,62.607,62.611,11200000.0
2009-06-15 02:28:00,62.614,62.619,62.611,62.615,12800000.0
2009-06-15 02:29:00,62.613,62.621,62.613,62.619,11200000.0
2009-06-15 02:30:00,62.618,62.619,62.609,62.611,12800000.0
2009-06-15 02:31:00,62.598,62.598,62.573,62.573,12800000.0
2009-06-15 02:32:00,62.571,62.581,62.568,62.575,11200000.0
2009-06-15 02:33:00,62.556,62.574,62.556,62.572,11200000.0
2009-06-15 02:34:00,62.561,62.574,62.561,62.574,10000000.0
2009-06-15 02:35:00,62.552,62.552,62.54,62.546,12800000.0
2009-06-15 02:36:00,62.533,62.542,62.533,62.541,12800000.0
2009-06-15 02:37:00,62.547,62.554,62.532,62.532,12800000.0
2009-06-15 02:38:00,62.544,62.554,62.539,62.549,17000000.0
2009-06-15 02:39:00,62.553,62.553,62.545,62.545,16000000.0
2009-06-15 02:40:00,62.548,62.55,62.541,62.541,9600000.0
2009-06-15 02:41:00,62.537,62.558,62.537,62.558,11600000.0
2009-06-15 02:42:00,62.588,62.589,62.57,62.589,11200000.0
2009-06-15 02:43:00,62.6,62.623,62.6,62.623,11200000.0
2009-06-15 02:44:00,62.634,62.634,62.62,62.627,11200000.0
2009-06-15 02:45:00,62.645,62.654,62.645,62.654,11200000.0
2009-06-15 02:46:00,62.65,62.666,62.646,62.666,11200000.0
2009-06-15 02:47:00,62.654,62.66,62.639,62.639,12800000.0
2009-06-15 02:48:00,62.639,62.643,62.548,62.548,11200000.0
2009-06-15 02:49:00,62.641,62.65,62.634,62.64,17600000.0
2009-06-15 02:50:00,62.633,62.633,62.615,62.619,12800000.0
2009-06-15 02:51:00,62.606,62.606,62.587,62.603,11600000.0
2009-06-15 02:52:00,62.595,62.607,62.593,62.607,11200000.0
2009-06-15 02:53:00,62.611,62.614,62.605,62.607,11200000.0
2009-06-15 02:54:00,62.62,62.634,62.618,62.625,12800000.0
2009-06-15 02:55:00,62.618,62.618,62.606,62.616,11200000.0
2009-06-15 02:56:00,62.613,62.627,62.613,62.623,11200000.0
2009-06-15 02:57:00,62.642,62.642,62.627,62.64,11200000.0
2009-06-15 02:58:00,62.619,62.619,62.541,62.541,11200000.0
2009-06-15 02:59:00,62.603,62.607,62.601,62.607,11200000.0
2009-06-15 03:00:00,62.605,62.606,62.597,62.6,12800000.0
2009-06-15 03:01:00,62.603,62.611,62.597,62.611,11200000.0
2009-06-15 03:02:00,62.608,62.617,62.608,62.611,17600000.0
2009-06-15 03:03:00,62.609,62.623,62.607,62.623,14400000.0
2009-06-15 03:04:00,62.621,62.621,62.611,62.614,11200000.0
2009-06-15 03:05:00,62.604,62.611,62.604,62.611,16000000.0
2009-06-15 03:06:00,62.616,62.633,62.616,62.623,16000000.0
2009-06-15 03:07:00,62.638,62.646,62.636,62.637,12800000.0
2009-06-15 03:08:00,62.658,62.695,62.658,62.695,11200000.0
2009-06-15 03:09:00,62.728,62.758,62.728,62.758,11200000.0
2009-06-15 03:10:00,62.767,62.77,62.748,62.758,16000000.0
2009-06-15 03:11:00,62.743,62.743,62.71,62.71,6400000.0
2009-06-15 03:12:00,62.746,62.748,62.737,62.748,11200000.0
2009-06-15 03:13:00,62.742,62.746,62.735,62.741,16000000.0
2009-06-15 03:14:00,62.741,62.741,62.72,62.726,16000000.0
2009-06-15 03:15:00,62.727,62.727,62.717,62.721,10000000.0
2009-06-15 03:16:00,62.714,62.714,62.711,62.714,8000000.0
2009-06-15 03:17:00,62.708,62.716,62.697,62.716,11200000.0
2009-06-15 03:18:00,62.713,62.713,62.682,62.682,11200000.0
2009-06-15 03:19:00,62.705,62.707,62.698,62.698,12800000.0
2009-06-15 03:20:00,62.69,62.69,62.679,62.68,11200000.0
2009-06-15 03:21:00,62.671,62.671,62.657,62.671,14400000.0
2009-06-15 03:22:00,62.671,62.671,62.648,62.648,14400000.0
2009-06-15 03:23:00,62.633,62.634,62.63,62.634,12800000.0
2009-06-15 03:24:00,62.645,62.663,62.645,62.663,11200000.0
2009-06-15 03:25:00,62.663,62.675,62.663,62.673,18000000.0
2009-06-15 03:26:00,62.699,62.699,62.677,62.697,11200000.0
2009-06-15 03:27:00,62.702,62.71,62.694,62.71,14400000.0
2009-06-15 03:28:00,62.705,62.721,62.705,62.721,12800000.0
2009-06-15 03:29:00,62.697,62.703,62.694,62.694,13200000.0
2009-06-15 03:30:00,62.692,62.692,62.684,62.688,13800000.0
2009-06-15 03:31:00,62.676,62.684,62.673,62.674,12800000.0
2009-06-15 03:32:00,62.653,62.662,62.653,62.66,12800000.0
2009-06-15 03:33:00,62.654,62.655,62.646,62.646,11200000.0
2009-06-15 03:34:00,62.655,62.68,62.655,62.68,11200000.0
2009-06-15 03:35:00,62.68,62.688,62.678,62.682,17600000.0
2009-06-15 03:36:00,62.688,62.716,62.688,62.714,12800000.0
2009-06-15 03:37:00,62.717,62.717,62.704,62.704,17600000.0
2009-06-15 03:38:00,62.708,62.713,62.692,62.692,11600000.0
2009-06-15 03:39:00,62.687,62.69,62.626,62.667,14400000.0
2009-06-15 03:40:00,62.679,62.687,62.672,62.672,11200000.0
2009-06-15 03:41:00,62.691,62.696,62.678,62.678,11200000.0
2009-06-15 03:42:00,62.683,62.698,62.683,62.694,12800000.0
2009-06-15 03:43:00,62.699,62.706,62.687,62.696,11200000.0
2009-06-15 03:44:00,62.682,62.682,62.672,62.672,11200000.0
2009-06-15 03:45:00,62.66,62.673,62.66,62.671,11200000.0
2009-06-15 03:46:00,62.682,62.685,62.673,62.674,12800000.0
2009-06-15 03:47:00,62.679,62.683,62.668,62.683,11200000.0
2009-06-15 03:48:00,62.687,62.687,62.677,62.678,11200000.0
2009-06-15 03:49:00,62.684,62.701,62.682,62.689,12800000.0
2009-06-15 03:50:00,62.684,62.689,62.679,62.685,12800000.0
2009-06-15 03:51:00,62.68,62.697,62.68,62.693,12800000.0
2009-06-15 03:52:00,62.68,62.689,62.676,62.686,16000000.0
2009-06-15 03:53:00,62.684,62.69,62.678,62.69,11200000.0
2009-06-15 03:54:00,62.692,62.7,62.681,62.697,12800000.0
2009-06-15 03:55:00,62.7,62.704,62.686,62.701,14400000.0
2009-06-15 03:56:00,62.701,62.701,62.682,62.687,11200000.0
2009-06-15 03:57:00,62.697,62.707,62.697,62.701,12800000.0
2009-06-15 03:58:00,62.702,62.705,62.689,62.705,11200000.0
2009-06-15 03:59:00,62.709,62.718,62.703,62.718,12800000.0
2009-06-15 04:00:00,62.7,62.7,62.673,62.677,14400000.0
2009-06-15 04:01:00,62.691,62.707,62.691,62.697,11200000.0
2009-06-15 04:02:00,62.692,62.739,62.692,62.739,12800000.0
2009-06-15 04:03:00,62.744,62.747,62.731,62.731,13200000.0
2009-06-15 04:04:00,62.732,62.748,62.732,62.744,12800000.0
2009-06-15 04:05:00,62.748,62.748,62.744,62.744,11200000.0
2009-06-15 04:06:00,62.728,62.728,62.7,62.7,14400000.0
2009-06-15 04:07:00,62.698,62.698,62.676,62.682,14400000.0
2009-06-15 04:08:00,62.663,62.663,62.64,62.656,12800000.0
2009-06-15 04:09:00,62.655,62.655,62.613,62.613,11200000.0
2009-06-15 04:10:00,62.653,62.653,62.64,62.646,17600000.0
2009-06-15 04:11:00,62.635,62.648,62.635,62.637,12800000.0
2009-06-15 04:12:00,62.669,62.671,62.665,62.665,12800000.0
2009-06-15 04:13:00,62.658,62.658,62.646,62.646,11200000.0
2009-06-15 04:14:00,62.646,62.666,62.646,62.654,16400000.0
2009-06-15 04:15:00,62.68,62.694,62.679,62.694,12800000.0
2009-06-15 04:16:00,62.658,62.675,62.654,62.672,11200000.0
2009-06-15 04:17:00,62.69,62.69,62.661,62.676,14400000.0
2009-06-15 04:18:00,62.688,62.688,62.672,62.674,14400000.0
2009-06-15 04:19:00,62.694,62.694,62.664,62.671,12800000.0
2009-06-15 04:20:00,62.688,62.692,62.685,62.687,12800000.0
2009-06-15 04:21:00,62.706,62.712,62.706,62.712,11200000.0
2009-06-15 04:22:00,62.746,62.755,62.741,62.752,16000000.0
2009-06-15 04:23:00,62.74,62.742,62.735,62.737,12800000.0
2009-06-15 04:24:00,62.752,62.752,62.732,62.741,12800000.0
2009-06-15 04:25:00,62.735,62.744,62.73,62.74,14400000.0
2009-06-15 04:26:00,62.682,62.683,62.68,62.68,12800000.0
2009-06-15 04:27:00,62.727,62.727,62.709,62.718,17600000.0
2009-06-15 04:28:00,62.736,62.737,62.733,62.734,11200000.0
2009-06-15 04:29:00,62.732,62.745,62.732,62.741,12800000.0
2009-06-15 04:30:00,62.746,62.754,62.745,62.745,11200000.0
2009-06-15 04:31:00,62.756,62.759,62.741,62.759,12800000.0
2009-06-15 04:32:00,62.74,62.74,62.721,62.731,16000000.0
2009-06-15 04:33:00,62.748,62.755,62.741,62.741,16000000.0
2009-06-15 04:34:00,62.718,62.735,62.633,62.735,11200000.0
2009-06-15 04:35:00,62.734,62.739,62.734,62.736,12800000.0
2009-06-15 04:36:00,62.702,62.729,62.702,62.729,11200000.0
2009-06-15 04:37:00,62.754,62.754,62.737,62.737,12800000.0
2009-06-15 04:38:00,62.709,62.726,62.709,62.723,12800000.0
2009-06-15 04:39:00,62.723,62.733,62.714,62.731,12800000.0
2009-06-15 04:40:00,62.703,62.722,62.703,62.714,12800000.0
2009-06-15 04:41:00,62.736,62.736,62.725,62.725,12800000.0
2009-06-15 04:42:00,62.721,62.721,62.705,62.718,17600000.0
2009-06-15 04:43:00,62.733,62.733,62.723,62.725,12800000.0
2009-06-15 04:44:00,62.723,62.723,62.714,62.714,12800000.0
2009-06-15 04:45:00,62.716,62.716,62.71,62.715,8000000.0
2009-06-15 04:46:00,62.687,62.708,62.687,62.708,8000000.0
2009-06-15 04:47:00,62.717,62.721,62.716,62.719,8000000.0
2009-06-15 04:48:00,62.722,62.725,62.713,62.719,17600000.0
2009-06-15 04:49:00,62.721,62.723,62.711,62.711,16000000.0
2009-06-15 04:50:00,62.719,62.722,62.718,62.722,11200000.0
2009-06-15 04:51:00,62.729,62.739,62.729,62.731,11200000.0
2009-06-15 04:52:00,62.73,62.743,62.729,62.736,12800000.0
2009-06-15 04:53:00,62.696,62.715,62.694,62.715,17600000.0
2009-06-15 04:54:00,62.687,62.714,62.682,62.714,11200000.0
2009-06-15 04:55:00,62.728,62.728,62.721,62.724,11200000.0
2009-06-15 04:56:00,62.721,62.727,62.713,62.723,17600000.0
2009-06-15 04:57:00,62.72,62.725,62.72,62.723,12800000.0
2009-06-15 04:58:00,62.72,62.735,62.72,62.734,11200000.0
2009-06-15 04:59:00,62.743,62.761,62.743,62.755,12800000.0
2009-06-15 05:00:00,62.763,62.763,62.75,62.759,11200000.0
2009-06-15 05:01:00,62.758,62.758,62.738,62.752,14400000.0
2009-06-15 05:02:00,62.722,62.735,62.722,62.722,11200000.0
2009-06-15 05:03:00,62.755,62.762,62.746,62.761,12800000.0
2009-06-15 05:04:00,62.753,62.761,62.753,62.754,12800000.0
2009-06-15 05:05:00,62.734,62.743,62.734,62.738,11200000.0
2009-06-15 05:06:00,62.752,62.752,62.743,62.743,10600000.0
2009-06-15 05:07:00,62.746,62.746,62.73,62.739,14400000.0
2009-06-15 05:08:00,62.747,62.753,62.745,62.753,12800000.0
2009-06-15 05:09:00,62.747,62.749,62.74,62.74,11200000.0
2009-06-15 05:10:00,62.757,62.757,62.746,62.753,11200000.0
2009-06-15 05:11:00,62.729,62.744,62.724,62.726,12800000.0
2009-06-15 05:12:00,62.752,62.755,62.745,62.751,12800000.0
2009-06-15 05:13:00,62.745,62.745,62.729,62.737,12800000.0
2009-06-15 05:14:00,62.743,62.749,62.738,62.74,12800000.0
2009-06-15 05:15:00,62.739,62.746,62.724,62.745,16000000.0
2009-06-15 05:16:00,62.705,62.724,62.705,62.722,11200000.0
2009-06-15 05:17:00,62.746,62.767,62.746,62.767,11200000.0
2009-06-15 05:18:00,62.77,62.782,62.766,62.771,12800000.0
2009-06-15 05:19:00,62.747,62.757,62.74,62.753,16000000.0
2009-06-15 05:20:00,62.768,62.776,62.764,62.776,11600000.0
2009-06-15 05:21:00,62.782,62.782,62.762,62.77,17600000.0
2009-06-15 05:22:00,62.78,62.785,62.77,62.785,16000000.0
2009-06-15 05:23:00,62.771,62.771,62.706,62.706,12800000.0
2009-06-15 05:24:00,62.732,62.761,62.732,62.74,11200000.0
2009-06-15 05:25:00,62.73,62.732,62.721,62.726,12800000.0
2009-06-15 05:26:00,62.722,62.731,62.722,62.731,12800000.0
2009-06-15 05:27:00,62.721,62.729,62.72,62.723,13200000.0
2009-06-15 05:28:00,62.704,62.714,62.704,62.712,11200000.0
2009-06-15 05:29:00,62.725,62.73,62.725,62.726,12800000.0
2009-06-15 05:30:00,62.724,62.724,62.711,62.717,9600000.0
2009-06-15 05:31:00,62.71,62.714,62.702,62.704,17600000.0
2009-06-15 05:32:00,62.697,62.709,62.697,62.709,6400000.0
2009-06-15 05:33:00,62.707,62.71,62.705,62.709,11200000.0
2009-06-15 05:34:00,62.697,62.701,62.691,62.696,17600000.0
2009-06-15 05:35:00,62.685,62.694,62.685,62.685,12800000.0
2009-06-15 05:36:00,62.686,62.686,62.669,62.676,12800000.0
2009-06-15 05:37:00,62.673,62.673,62.667,62.669,11200000.0
2009-06-15 05:38:00,62.669,62.669,62.618,62.622,12800000.0
2009-06-15 05:39:00,62.602,62.602,62.593,62.593,11200000.0
2009-06-15 05:40:00,62.594,62.6,62.593,62.597,14400000.0
2009-06-15 05:41:00,62.602,62.604,62.6,62.601,12800000.0
2009-06-15 05:42:00,62.605,62.622,62.605,62.617,11600000.0
2009-06-15 05:43:00,62.632,62.632,62.614,62.63,13200000.0
2009-06-15 05:44:00,62.634,62.643,62.634,62.638,12800000.0
2009-06-15 05:45:00,62.633,62.642,62.633,62.641,15400000.0
2009-06-15 05:46:00,62.641,62.648,62.641,62.648,16000000.0
2009-06-15 05:47:00,62.614,62.623,62.601,62.601,11200000.0
2009-06-15 05:48:00,62.626,62.635,62.626,62.629,14400000.0
2009-06-15 05:49:00,62.62,62.625,62.613,62.613,17600000.0
2009-06-15 05:50:00,62.621,62.626,62.598,62.598,11200000.0
2009-06-15 05:51:00,62.631,62.636,62.625,62.636,11200000.0
2009-06-15 05:52:00,62.596,62.636,62.596,62.636,12800000.0
2009-06-15 05:53:00,62.642,62.652,62.64,62.652,17600000.0
2009-06-15 05:54:00,62.617,62.642,62.617,62.634,17600000.0
2009-06-15 05:55:00,62.643,62.66,62.585,62.585,11200000.0
2009-06-15 05:56:00,62.649,62.665,62.649,62.665,11200000.0
2009-06-15 05:57:00,62.672,62.675,62.667,62.67,12800000.0
2009-06-15 05:58:00,62.667,62.672,62.663,62.672,12800000.0
2009-06-15 05:59:00,62.642,62.654,62.635,62.648,12800000.0
2009-06-15 06:00:00,62.673,62.673,62.659,62.66,14400000.0
2009-06-15 06:01:00,62.66,62.674,62.66,62.674,16000000.0
2009-06-15 06:02:00,62.666,62.672,62.666,62.669,12800000.0
2009-06-15 06:03:00,62.674,62.674,62.667,62.671,12800000.0
2009-06-15 06:04:00,62.669,62.675,62.668,62.668,11200000.0
2009-06-15 06:05:00,62.666,62.669,62.656,62.669,14400000.0
2009-06-15 06:06:00,62.68,62.68,62.664,62.667,17600000.0
2009-06-15 06:07:00,62.655,62.655,62.634,62.65,12800000.0
2009-06-15 06:08:00,62.617,62.656,62.537,62.656,12800000.0
2009-06-15 06:09:00,62.667,62.671,62.666,62.671,11200000.0
2009-06-15 06:10:00,62.672,62.677,62.667,62.677,14400000.0
2009-06-15 06:12:00,62.673,62.682,62.673,62.682,12800000.0
2009-06-15 06:13:00,62.688,62.69,62.683,62.683,8000000.0
2009-06-15 06:14:00,62.637,62.688,62.637,62.688,14800000.0
2009-06-15 06:15:00,62.687,62.702,62.685,62.699,9600000.0
2009-06-15 06:16:00,62.707,62.715,62.707,62.712,17600000.0
2009-06-15 06:17:00,62.715,62.715,62.703,62.704,9600000.0
2009-06-15 06:18:00,62.7,62.702,62.694,62.702,14400000.0
2009-06-15 06:19:00,62.703,62.703,62.698,62.698,9600000.0
2009-06-15 06:20:00,62.689,62.69,62.679,62.689,12800000.0
2009-06-15 06:21:00,62.678,62.678,62.644,62.644,12800000.0
2009-06-15 06:22:00,62.685,62.693,62.685,62.693,12800000.0
2009-06-15 06:23:00,62.705,62.705,62.693,62.695,17600000.0
2009-06-15 06:24:00,62.692,62.711,62.692,62.711,11200000.0
2009-06-15 06:25:00,62.732,62.734,62.717,62.717,11200000.0
2009-06-15 06:26:00,62.716,62.716,62.706,62.706,11200000.0
2009-06-15 06:27:00,62.709,62.714,62.709,62.712,11200000.0
2009-06-15 06:28:00,62.729,62.74,62.72,62.74,11200000.0
2009-06-15 06:29:00,62.75,62.751,62.742,62.751,12800000.0
2009-06-15 06:30:00,62.753,62.759,62.742,62.742,12800000.0
2009-06-15 06:31:00,62.757,62.757,62.75,62.756,12800000.0
2009-06-15 06:32:00,62.718,62.737,62.718,62.733,11200000.0
2009-06-15 06:33:00,62.732,62.736,62.717,62.723,17600000.0
2009-06-15 06:34:00,62.751,62.751,62.74,62.741,11200000.0
2009-06-15 06:35:00,62.722,62.726,62.718,62.723,12800000.0
2009-06-15 06:36:00,62.737,62.743,62.734,62.738,8000000.0
2009-06-15 06:37:00,62.74,62.742,62.737,62.737,12800000.0
2009-06-15 06:38:00,62.718,62.719,62.712,62.712,9600000.0
2009-06-15 06:39:00,62.697,62.72,62.697,62.72,9600000.0
2009-06-15 06:40:00,62.685,62.693,62.685,62.693,12800000.0
2009-06-15 06:41:00,62.704,62.716,62.7,62.7,8000000.0
2009-06-15 06:42:00,62.731,62.737,62.716,62.716,12800000.0
2009-06-15 06:43:00,62.685,62.69,62.677,62.69,12800000.0
2009-06-15 06:44:00,62.684,62.69,62.675,62.682,17600000.0
2009-06-15 06:45:00,62.668,62.687,62.668,62.682,17600000.0
2009-06-15 06:46:00,62.669,62.669,62.65,62.65,11200000.0
2009-06-15 06:47:00,62.653,62.662,62.653,62.659,12800000.0
2009-06-15 06:48:00,62.618,62.65,62.618,62.649,12800000.0
2009-06-15 06:49:00,62.664,62.664,62.647,62.662,12800000.0
2009-06-15 06:50:00,62.668,62.668,62.649,62.649,12800000.0
2009-06-15 06:51:00,62.649,62.658,62.649,62.654,12800000.0
2009-06-15 06:52:00,62.664,62.669,62.658,62.669,12800000.0
2009-06-15 06:53:00,62.651,62.661,62.649,62.66,17600000.0
2009-06-15 06:54:00,62.681,62.692,62.681,62.689,14400000.0
2009-06-15 06:55:00,62.688,62.688,62.671,62.676,11200000.0
2009-06-15 06:56:00,62.675,62.676,62.669,62.673,12800000.0
2009-06-15 06:57:00,62.661,62.669,62.653,62.661,11200000.0
2009-06-15 06:58:00,62.668,62.68,62.668,62.678,17600000.0
2009-06-15 06:59:00,62.684,62.684,62.663,62.675,12800000.0
2009-06-15 07:00:00,62.687,62.693,62.605,62.681,14400000.0
2009-06-15 07:01:00,62.7,62.708,62.697,62.7,17600000.0
2009-06-15 07:02:00,62.695,62.703,62.69,62.69,11200000.0
2009-06-15 07:03:00,62.7,62.711,62.7,62.702,12800000.0
2009-06-15 07:04:00,62.7,62.713,62.7,62.71,12800000.0
2009-06-15 07:05:00,62.705,62.705,62.687,62.697,11200000.0
2009-06-15 07:06:00,62.714,62.714,62.709,62.709,13200000.0
2009-06-15 07:07:00,62.715,62.716,62.705,62.705,11200000.0
2009-06-15 07:08:00,62.701,62.71,62.696,62.71,11200000.0
2009-06-15 07:09:00,62.707,62.713,62.707,62.708,12800000.0
2009-06-15 07:10:00,62.713,62.713,62.694,62.695,11200000.0
2009-06-15 07:11:00,62.68,62.68,62.671,62.671,12800000.0
2009-06-15 07:12:00,62.643,62.663,62.643,62.663,11200000.0
2009-06-15 07:13:00,62.68,62.688,62.68,62.686,13200000.0
2009-06-15 07:14:00,62.685,62.693,62.674,62.693,8000000.0
2009-06-15 07:15:00,62.687,62.692,62.681,62.682,11200000.0
2009-06-15 07:16:00,62.677,62.677,62.66,62.66,8000000.0
2009-06-15 07:17:00,62.661,62.666,62.658,62.665,12800000.0
2009-06-15 07:18:00,62.65,62.664,62.65,62.664,9600000.0
2009-06-15 07:19:00,62.683,62.69,62.683,62.69,12800000.0
2009-06-15 07:20:00,62.658,62.672,62.658,62.672,8000000.0
2009-06-15 07:21:00,62.672,62.672,62.64,62.64,12800000.0
2009-06-15 07:22:00,62.678,62.683,62.677,62.677,8000000.0
2009-06-15 07:23:00,62.696,62.7,62.694,62.697,11200000.0
2009-06-15 07:24:00,62.646,62.679,62.646,62.657,16000000.0
2009-06-15 07:25:00,62.69,62.69,62.663,62.671,9600000.0
2009-06-15 07:26:00,62.676,62.686,62.67,62.685,16000000.0
2009-06-15 07:27:00,62.697,62.706,62.697,62.702,8000000.0
2009-06-15 07:28:00,62.683,62.683,62.64,62.653,13800000.0
2009-06-15 07:29:00,62.666,62.685,62.666,62.666,14400000.0
2009-06-15 07:30:00,62.666,62.687,62.666,62.675,12800000.0
2009-06-15 07:31:00,62.679,62.681,62.658,62.658,17600000.0
2009-06-15 07:32:00,62.642,62.642,62.632,62.632,12800000.0
2009-06-15 07:33:00,62.633,62.648,62.633,62.648,17600000.0
2009-06-15 07:34:00,62.647,62.647,62.642,62.644,12800000.0
2009-06-15 07:35:00,62.635,62.655,62.635,62.655,16000000.0
2009-06-15 07:36:00,62.664,62.675,62.663,62.671,16000000.0
2009-06-15 07:37:00,62.663,62.67,62.663,62.665,11600000.0
2009-06-15 07:38:00,62.654,62.67,62.653,62.67,11200000.0
2009-06-15 07:39:00,62.668,62.703,62.662,62.703,11200000.0
2009-06-15 07:40:00,62.694,62.694,62.684,62.686,11200000.0
2009-06-15 07:41:00,62.695,62.699,62.689,62.694,12800000.0
2009-06-15 07:42:00,62.669,62.669,62.647,62.647,12800000.0
2009-06-15 07:43:00,62.63,62.637,62.625,62.637,12800000.0
2009-06-15 07:44:00,62.649,62.664,62.649,62.664,11200000.0
2009-06-15 07:45:00,62.652,62.652,62.643,62.651,8000000.0
2009-06-15 07:46:00,62.643,62.643,62.629,62.631,11200000.0
2009-06-15 07:47:00,62.625,62.637,62.62,62.626,14400000.0
2009-06-15 07:48:00,62.652,62.665,62.651,62.665,8000000.0
2009-06-15 07:49:00,62.666,62.694,62.666,62.69,18000000.0
2009-06-15 07:50:00,62.707,62.707,62.689,62.691,8400000.0
2009-06-15 07:51:00,62.689,62.701,62.686,62.701,12800000.0
2009-06-15 07:52:00,62.697,62.697,62.666,62.666,16000000.0
2009-06-15 07:53:00,62.675,62.677,62.67,62.673,12800000.0
2009-06-15 07:54:00,62.662,62.664,62.657,62.66,12800000.0
2009-06-15 07:55:00,62.663,62.663,62.644,62.661,12800000.0
2009-06-15 07:56:00,62.661,62.661,62.629,62.629,8000000.0
2009-06-15 07:57:00,62.621,62.634,62.621,62.632,9600000.0
2009-06-15 07:58:00,62.628,62.641,62.628,62.641,11200000.0
2009-06-15 07:59:00,62.634,62.645,62.631,62.644,12800000.0
2009-06-15 08:00:00,62.653,62.653,62.627,62.627,14400000.0
2009-06-15 08:01:00,62.631,62.631,62.625,62.629,8000000.0
2009-06-15 08:02:00,62.629,62.629,62.615,62.621,12800000.0
2009-06-15 08:03:00,62.608,62.618,62.608,62.614,11200000.0
2009-06-15 08:04:00,62.629,62.646,62.629,62.645,11200000.0
2009-06-15 08:05:00,62.649,62.649,62.629,62.633,14400000.0
2009-06-15 08:06:00,62.616,62.616,62.593,62.599,17600000.0
2009-06-15 08:07:00,62.594,62.594,62.574,62.581,11200000.0
2009-06-15 08:08:00,62.563,62.571,62.56,62.561,12800000.0
2009-06-15 08:09:00,62.565,62.573,62.533,62.533,12800000.0
2009-06-15 08:10:00,62.505,62.548,62.495,62.548,12800000.0
2009-06-15 08:11:00,62.509,62.533,62.509,62.533,11200000.0
2009-06-15 08:12:00,62.555,62.603,62.555,62.602,16000000.0
2009-06-15 08:13:00,62.593,62.598,62.592,62.596,8000000.0
2009-06-15 08:14:00,62.641,62.641,62.62,62.62,11200000.0
2009-06-15 08:15:00,62.615,62.621,62.605,62.613,16000000.0
2009-06-15 08:16:00,62.626,62.639,62.626,62.632,11200000.0
2009-06-15 08:17:00,62.631,62.639,62.629,62.639,12800000.0
2009-06-15 08:18:00,62.633,62.633,62.603,62.603,12800000.0
2009-06-15 08:19:00,62.57,62.58,62.568,62.574,14400000.0
2009-06-15 08:20:00,62.581,62.581,62.54,62.54,11200000.0
2009-06-15 08:21:00,62.537,62.537,62.51,62.51,9600000.0
2009-06-15 08:22:00,62.486,62.509,62.48,62.509,11200000.0
2009-06-15 08:23:00,62.523,62.527,62.518,62.52,11200000.0
2009-06-15 08:24:00,62.514,62.521,62.507,62.507,17600000.0
2009-06-15 08:25:00,62.511,62.515,62.509,62.509,9600000.0
2009-06-15 08:26:00,62.491,62.499,62.478,62.499,13200000.0
2009-06-15 08:27:00,62.509,62.523,62.505,62.505,12800000.0
2009-06-15 08:28:00,62.525,62.537,62.521,62.535,17600000.0
2009-06-15 08:29:00,62.547,62.549,62.543,62.549,14400000.0
2009-06-15 08:30:00,62.546,62.572,62.546,62.562,11200000.0
2009-06-15 08:31:00,62.541,62.545,62.525,62.525,12800000.0
2009-06-15 08:32:00,62.528,62.551,62.528,62.551,11200000.0
2009-06-15 08:33:00,62.566,62.572,62.562,62.569,11200000.0
2009-06-15 08:34:00,62.568,62.568,62.528,62.528,17600000.0
2009-06-15 08:35:00,62.538,62.552,62.536,62.547,17600000.0
2009-06-15 08:36:00,62.542,62.555,62.542,62.55,17600000.0
2009-06-15 08:37:00,62.536,62.536,62.52,62.526,11200000.0
2009-06-15 08:38:00,62.517,62.517,62.501,62.508,16000000.0
2009-06-15 08:39:00,62.494,62.512,62.494,62.503,16000000.0
2009-06-15 08:40:00,62.503,62.507,62.492,62.499,16000000.0
2009-06-15 08:41:00,62.492,62.496,62.487,62.494,17600000.0
2009-06-15 08:42:00,62.494,62.494,62.481,62.49,12800000.0
2009-06-15 08:43:00,62.478,62.482,62.469,62.472,12800000.0
2009-06-15 08:44:00,62.483,62.484,62.478,62.48,12800000.0
2009-06-15 08:45:00,62.46,62.468,62.452,62.452,16400000.0
2009-06-15 08:46:00,62.452,62.475,62.452,62.475,11200000.0
2009-06-15 08:47:00,62.489,62.531,62.48,62.531,11200000.0
2009-06-15 08:48:00,62.569,62.569,62.556,62.557,12800000.0
2009-06-15 08:49:00,62.564,62.566,62.556,62.566,17600000.0
2009-06-15 08:50:00,62.546,62.546,62.527,62.538,12800000.0
2009-06-15 08:51:00,62.546,62.55,62.538,62.539,17600000.0
2009-06-15 08:52:00,62.534,62.534,62.508,62.512,11200000.0
2009-06-15 08:53:00,62.517,62.517,62.499,62.51,16400000.0
2009-06-15 08:54:00,62.477,62.477,62.435,62.435,14400000.0
2009-06-15 08:55:00,62.44,62.455,62.44,62.45,16000000.0
2009-06-15 08:56:00,62.488,62.496,62.487,62.49,12800000.0
2009-06-15 08:57:00,62.479,62.511,62.479,62.511,11200000.0
2009-06-15 08:58:00,62.494,62.517,62.494,62.508,12800000.0
2009-06-15 08:59:00,62.517,62.563,62.517,62.563,12800000.0
2009-06-15 09:00:00,62.558,62.558,62.529,62.532,17600000.0
2009-06-15 09:01:00,62.53,62.534,62.52,62.522,11200000.0
2009-06-15 09:02:00,62.514,62.521,62.503,62.521,11200000.0
2009-06-15 09:03:00,62.524,62.539,62.514,62.536,16000000.0
2009-06-15 09:04:00,62.528,62.553,62.528,62.551,11200000.0
2009-06-15 09:05:00,62.549,62.559,62.549,62.551,11200000.0
2009-06-15 09:06:00,62.551,62.551,62.516,62.516,12800000.0
2009-06-15 09:07:00,62.544,62.554,62.544,62.546,12800000.0
2009-06-15 09:08:00,62.524,62.524,62.469,62.478,12800000.0
2009-06-15 09:09:00,62.478,62.487,62.47,62.482,17600000.0
2009-06-15 09:10:00,62.488,62.488,62.454,62.454,12800000.0
2009-06-15 09:11:00,62.445,62.447,62.441,62.446,12800000.0
2009-06-15 09:12:00,62.408,62.428,62.408,62.416,12200000.0
2009-06-15 09:13:00,62.407,62.408,62.4,62.403,11200000.0
2009-06-15 09:14:00,62.358,62.402,62.358,62.402,11200000.0
2009-06-15 09:15:00,62.409,62.41,62.392,62.395,11200000.0
2009-06-15 09:16:00,62.407,62.416,62.407,62.409,12800000.0
2009-06-15 09:17:00,62.398,62.399,62.395,62.399,11200000.0
2009-06-15 09:18:00,62.397,62.397,62.387,62.389,14400000.0
2009-06-15 09:19:00,62.381,62.386,62.377,62.386,12800000.0
2009-06-15 09:20:00,62.39,62.397,62.388,62.397,16000000.0
2009-06-15 09:21:00,62.384,62.385,62.348,62.348,11200000.0
2009-06-15 09:22:00,62.339,62.339,62.314,62.333,17600000.0
2009-06-15 09:23:00,62.342,62.349,62.342,62.344,12800000.0
2009-06-15 09:24:00,62.336,62.348,62.331,62.348,12800000.0
2009-06-15 09:25:00,62.351,62.351,62.333,62.333,12800000.0
2009-06-15 09:26:00,62.331,62.333,62.318,62.332,11200000.0
2009-06-15 09:27:00,62.335,62.348,62.335,62.348,11200000.0
2009-06-15 09:28:00,62.334,62.334,62.303,62.318,12800000.0
2009-06-15 09:29:00,62.329,62.34,62.329,62.34,11200000.0
2009-06-15 09:30:00,62.332,62.332,62.295,62.295,12800000.0
2009-06-15 09:31:00,62.287,62.304,62.282,62.284,12800000.0
2009-06-15 09:32:00,62.269,62.27,62.243,62.251,14400000.0
2009-06-15 09:33:00,62.267,62.27,62.262,62.264,12800000.0
2009-06-15 09:34:00,62.244,62.246,62.23,62.23,11200000.0
2009-06-15 09:35:00,62.192,62.197,62.179,62.179,13200000.0
2009-06-15 09:36:00,62.196,62.213,62.196,62.213,16000000.0
2009-06-15 09:37:00,62.216,62.238,62.164,62.235,16000000.0
2009-06-15 09:38:00,62.24,62.282,62.24,62.281,11200000.0
2009-06-15 09:39:00,62.305,62.314,62.293,62.293,12800000.0
2009-06-15 09:40:00,62.289,62.289,62.25,62.25,16000000.0
2009-06-15 09:41:00,62.273,62.275,62.265,62.265,11200000.0
2009-06-15 09:42:00,62.256,62.256,62.227,62.232,11200000.0
2009-06-15 09:43:00,62.244,62.245,62.228,62.229,12800000.0
2009-06-15 09:44:00,62.223,62.23,62.222,62.222,8000000.0
2009-06-15 09:45:00,62.229,62.229,62.202,62.207,12800000.0
2009-06-15 09:46:00,62.208,62.208,62.105,62.105,11200000.0
2009-06-15 09:47:00,62.12,62.142,62.12,62.142,12800000.0
2009-06-15 09:48:00,62.16,62.182,62.16,62.173,11200000.0
2009-06-15 09:49:00,62.193,62.193,62.15,62.166,12800000.0
2009-06-15 09:50:00,62.173,62.173,62.159,62.167,16000000.0
2009-06-15 09:51:00,62.165,62.188,62.165,62.188,16000000.0
2009-06-15 09:52:00,62.227,62.276,62.227,62.276,11200000.0
2009-06-15 09:53:00,62.272,62.287,62.272,62.287,12800000.0
2009-06-15 09:54:00,62.302,62.309,62.3,62.306,17600000.0
2009-06-15 09:55:00,62.304,62.306,62.3,62.3,11200000.0
2009-06-15 09:56:00,62.3,62.3,62.289,62.289,12800000.0
2009-06-15 09:57:00,62.285,62.285,62.26,62.26,8000000.0
2009-06-15 09:58:00,62.251,62.268,62.165,62.268,17600000.0
2009-06-15 09:59:00,62.272,62.275,62.239,62.239,17600000.0
2009-06-15 10:00:00,62.208,62.218,62.188,62.218,11200000.0
2009-06-15 10:01:00,62.211,62.222,62.205,62.205,12800000.0
2009-06-15 10:02:00,62.219,62.227,62.213,62.227,16000000.0
2009-06-15 10:03:00,62.227,62.265,62.227,62.253,11200000.0
2009-06-15 10:04:00,62.285,62.313,62.285,62.313,12800000.0
2009-06-15 10:05:00,62.334,62.35,62.334,62.339,8000000.0
2009-06-15 10:06:00,62.35,62.376,62.35,62.375,17000000.0
2009-06-15 10:07:00,62.373,62.375,62.347,62.353,12800000.0
2009-06-15 10:08:00,62.352,62.362,62.35,62.362,11200000.0
2009-06-15 10:09:00,62.357,62.366,62.352,62.365,12800000.0
2009-06-15 10:10:00,62.346,62.37,62.346,62.37,11200000.0
2009-06-15 10:11:00,62.37,62.379,62.366,62.379,11200000.0
2009-06-15 10:12:00,62.379,62.405,62.362,62.405,12800000.0
2009-06-15 10:13:00,62.412,62.413,62.403,62.411,12800000.0
2009-06-15 10:14:00,62.4,62.402,62.39,62.39,11200000.0
2009-06-15 10:15:00,62.397,62.408,62.394,62.394,12800000.0
2009-06-15 10:16:00,62.402,62.423,62.402,62.421,12800000.0
2009-06-15 10:17:00,62.441,62.479,62.441,62.479,10600000.0
2009-06-15 10:18:00,62.485,62.505,62.467,62.505,11200000.0
2009-06-15 10:19:00,62.504,62.504,62.499,62.499,11200000.0
2009-06-15 10:20:00,62.501,62.507,62.492,62.492,17600000.0
2009-06-15 10:21:00,62.497,62.497,62.475,62.475,8000000.0
2009-06-15 10:22:00,62.472,62.503,62.472,62.503,9600000.0
2009-06-15 10:23:00,62.495,62.495,62.483,62.492,11200000.0
2009-06-15 10:24:00,62.486,62.494,62.482,62.482,12800000.0
2009-06-15 10:25:00,62.475,62.49,62.472,62.489,11200000.0
2009-06-15 10:26:00,62.488,62.494,62.457,62.457,12800000.0
2009-06-15 10:27:00,62.447,62.447,62.428,62.433,11200000.0
2009-06-15 10:28:00,62.426,62.426,62.4,62.404,12800000.0
2009-06-15 10:29:00,62.413,62.45,62.413,62.45,11200000.0
2009-06-15 10:30:00,62.41,62.423,62.391,62.391,12800000.0
2009-06-15 10:31:00,62.408,62.414,62.4,62.412,12800000.0
2009-06-15 10:32:00,62.399,62.4,62.39,62.395,17600000.0
2009-06-15 10:33:00,62.383,62.387,62.38,62.386,11200000.0
2009-06-15 10:34:00,62.374,62.388,62.374,62.388,11200000.0
2009-06-15 10:35:00,62.395,62.399,62.392,62.392,11200000.0
2009-06-15 10:36:00,62.381,62.383,62.367,62.367,11200000.0
2009-06-15 10:37:00,62.365,62.375,62.279,62.367,11200000.0
2009-06-15 10:38:00,62.373,62.373,62.348,62.361,12800000.0
2009-06-15 10:39:00,62.355,62.365,62.355,62.365,11200000.0
2009-06-15 10:40:00,62.35,62.362,62.35,62.351,8000000.0
2009-06-15 10:41:00,62.362,62.373,62.359,62.373,12800000.0
2009-06-15 10:42:00,62.387,62.387,62.346,62.346,11200000.0
2009-06-15 10:43:00,62.339,62.349,62.335,62.342,11200000.0
2009-06-15 10:44:00,62.342,62.342,62.337,62.341,12800000.0
2009-06-15 10:45:00,62.346,62.357,62.341,62.357,12800000.0
2009-06-15 10:46:00,62.341,62.341,62.324,62.326,12800000.0
2009-06-15 10:47:00,62.325,62.342,62.317,62.336,12800000.0
2009-06-15 10:48:00,62.344,62.344,62.327,62.34,13200000.0
2009-06-15 10:49:00,62.336,62.35,62.336,62.346,11200000.0
2009-06-15 10:50:00,62.331,62.331,62.293,62.293,16000000.0
2009-06-15 10:51:00,62.297,62.32,62.297,62.305,17600000.0
2009-06-15 10:52:00,62.292,62.292,62.266,62.271,11200000.0
2009-06-15 10:53:00,62.29,62.297,62.278,62.286,11600000.0
2009-06-15 10:54:00,62.277,62.284,62.262,62.262,17600000.0
2009-06-15 10:55:00,62.247,62.259,62.247,62.259,11200000.0
2009-06-15 10:56:00,62.257,62.275,62.257,62.269,11200000.0
2009-06-15 10:57:00,62.271,62.271,62.245,62.253,16000000.0
2009-06-15 10:58:00,62.248,62.271,62.171,62.271,12800000.0
2009-06-15 10:59:00,62.268,62.268,62.251,62.251,11200000.0
2009-06-15 11:00:00,62.255,62.27,62.255,62.269,12800000.0
2009-06-15 11:01:00,62.248,62.254,62.244,62.248,12800000.0
2009-06-15 11:02:00,62.276,62.284,62.276,62.279,16000000.0
2009-06-15 11:03:00,62.262,62.287,62.262,62.284,12800000.0
2009-06-15 11:04:00,62.283,62.292,62.283,62.284,14400000.0
2009-06-15 11:05:00,62.289,62.296,62.288,62.294,11200000.0
2009-06-15 11:06:00,62.287,62.287,62.266,62.271,17600000.0
2009-06-15 11:07:00,62.251,62.26,62.239,62.254,17600000.0
2009-06-15 11:08:00,62.188,62.256,62.188,62.256,11200000.0
2009-06-15 11:09:00,62.276,62.278,62.256,62.264,18000000.0
2009-06-15 11:10:00,62.282,62.289,62.278,62.28,12800000.0
2009-06-15 11:11:00,62.299,62.303,62.298,62.303,11200000.0
2009-06-15 11:12:00,62.288,62.301,62.287,62.299,17600000.0
2009-06-15 11:13:00,62.293,62.293,62.255,62.255,14400000.0
2009-06-15 11:14:00,62.247,62.247,62.22,62.22,11200000.0
2009-06-15 11:15:00,62.217,62.221,62.207,62.22,11200000.0
2009-06-15 11:16:00,62.227,62.24,62.227,62.24,12800000.0
2009-06-15 11:17:00,62.233,62.233,62.215,62.224,11600000.0
2009-06-15 11:18:00,62.219,62.22,62.213,62.215,12800000.0
2009-06-15 11:19:00,62.205,62.205,62.196,62.203,17600000.0
2009-06-15 11:20:00,62.193,62.199,62.184,62.199,12800000.0
2009-06-15 11:21:00,62.197,62.197,62.142,62.142,14400000.0
2009-06-15 11:22:00,62.141,62.162,62.141,62.148,12800000.0
2009-06-15 11:23:00,62.155,62.16,62.149,62.158,11200000.0
2009-06-15 11:24:00,62.181,62.228,62.181,62.228,12800000.0
2009-06-15 11:25:00,62.209,62.216,62.195,62.216,17600000.0
2009-06-15 11:26:00,62.211,62.227,62.205,62.227,9600000.0
2009-06-15 11:27:00,62.223,62.233,62.216,62.231,8000000.0
2009-06-15 11:28:00,62.227,62.227,62.214,62.219,14400000.0
2009-06-15 11:29:00,62.224,62.231,62.219,62.219,14400000.0
2009-06-15 11:30:00,62.224,62.244,62.224,62.244,14400000.0
2009-06-15 11:31:00,62.261,62.286,62.261,62.286,11200000.0
2009-06-15 11:32:00,62.291,62.299,62.291,62.295,17600000.0
2009-06-15 11:33:00,62.285,62.285,62.253,62.253,12800000.0
2009-06-15 11:34:00,62.26,62.278,62.243,62.243,12800000.0
2009-06-15 11:35:00,62.249,62.254,62.239,62.25,11200000.0
2009-06-15 11:36:00,62.274,62.274,62.244,62.244,12800000.0
2009-06-15 11:37:00,62.259,62.259,62.219,62.219,11200000.0
2009-06-15 11:38:00,62.218,62.231,62.218,62.219,11200000.0
2009-06-15 11:39:00,62.199,62.199,62.176,62.176,11200000.0
2009-06-15 11:40:00,62.158,62.158,62.129,62.13,11200000.0
2009-06-15 11:41:00,62.095,62.108,62.087,62.087,12800000.0
2009-06-15 11:42:00,62.093,62.118,62.093,62.113,17600000.0
2009-06-15 11:43:00,62.102,62.102,62.062,62.075,11200000.0
2009-06-15 11:44:00,62.064,62.083,62.06,62.083,11200000.0
2009-06-15 11:45:00,62.098,62.121,62.096,62.121,14400000.0
2009-06-15 11:46:00,62.161,62.173,62.153,62.165,11200000.0
2009-06-15 11:47:00,62.174,62.174,62.12,62.169,17600000.0
2009-06-15 11:48:00,62.188,62.188,62.171,62.184,11200000.0
2009-06-15 11:49:00,62.167,62.167,62.148,62.154,12800000.0
2009-06-15 11:50:00,62.172,62.176,62.136,62.136,17600000.0
2009-06-15 11:51:00,62.115,62.115,62.104,62.104,11200000.0
2009-06-15 11:52:00,62.131,62.161,62.131,62.161,11200000.0
2009-06-15 11:53:00,62.16,62.187,62.156,62.187,16000000.0
2009-06-15 11:54:00,62.19,62.202,62.19,62.197,14400000.0
2009-06-15 11:55:00,62.193,62.203,62.139,62.203,11200000.0
2009-06-15 11:56:00,62.19,62.203,62.181,62.183,13200000.0
2009-06-15 11:57:00,62.146,62.225,62.146,62.225,17000000.0
2009-06-15 11:58:00,62.238,62.238,62.197,62.197,11200000.0
2009-06-15 11:59:00,62.183,62.194,62.183,62.193,11200000.0
2009-06-15 12:00:00,62.194,62.194,62.121,62.121,11200000.0
2009-06-15 12:01:00,62.121,62.126,62.094,62.094,11200000.0
2009-06-15 12:02:00,62.102,62.111,62.102,62.103,14800000.0
2009-06-15 12:03:00,62.086,62.096,62.083,62.096,8000000.0
2009-06-15 12:04:00,62.096,62.104,62.076,62.104,17600000.0
2009-06-15 12:05:00,62.101,62.114,62.101,62.114,17600000.0
2009-06-15 12:06:00,62.132,62.137,62.127,62.131,12800000.0
2009-06-15 12:07:00,62.124,62.126,62.112,62.126,11200000.0
2009-06-15 12:08:00,62.108,62.11,62.095,62.102,11200000.0
2009-06-15 12:09:00,62.098,62.098,62.073,62.086,14400000.0
2009-06-15 12:10:00,62.09,62.101,62.083,62.083,11200000.0
2009-06-15 12:11:00,62.075,62.076,62.066,62.071,12800000.0
2009-06-15 12:12:00,62.084,62.085,62.072,62.073,11200000.0
2009-06-15 12:13:00,62.097,62.107,62.087,62.107,11200000.0
2009-06-15 12:14:00,62.109,62.131,62.109,62.127,12800000.0
2009-06-15 12:15:00,62.124,62.133,62.119,62.133,8000000.0
2009-06-15 12:16:00,62.127,62.134,62.122,62.129,12800000.0
2009-06-15 12:17:00,62.128,62.159,62.092,62.153,17600000.0
2009-06-15 12:18:00,62.152,62.164,62.152,62.156,16000000.0
2009-06-15 12:19:00,62.15,62.153,62.132,62.153,12800000.0
2009-06-15 12:20:00,62.122,62.146,62.122,62.132,14400000.0
2009-06-15 12:21:00,62.161,62.174,62.151,62.174,16000000.0
2009-06-15 12:22:00,62.18,62.183,62.168,62.168,16000000.0
2009-06-15 12:23:00,62.167,62.177,62.164,62.169,14400000.0
2009-06-15 12:24:00,62.168,62.168,62.158,62.158,8000000.0
2009-06-15 12:25:00,62.166,62.166,62.137,62.137,11200000.0
2009-06-15 12:26:00,62.146,62.159,62.146,62.159,11200000.0
2009-06-15 12:27:00,62.16,62.161,62.153,62.156,11200000.0
2009-06-15 12:28:00,62.148,62.161,62.148,62.153,12800000.0
2009-06-15 12:29:00,62.141,62.154,62.141,62.15,17600000.0
2009-06-15 12:30:00,62.164,62.175,62.164,62.167,17600000.0
2009-06-15 12:31:00,62.168,62.174,62.153,62.161,12800000.0
2009-06-15 12:32:00,62.178,62.181,62.169,62.18,12800000.0
2009-06-15 12:33:00,62.187,62.187,62.169,62.169,14800000.0
2009-06-15 12:34:00,62.174,62.189,62.17,62.17,12800000.0
2009-06-15 12:35:00,62.168,62.181,62.168,62.181,11200000.0
2009-06-15 12:36:00,62.186,62.187,62.181,62.184,11200000.0
2009-06-15 12:37:00,62.174,62.19,62.174,62.19,11200000.0
2009-06-15 12:38:00,62.194,62.2,62.108,62.192,17600000.0
2009-06-15 12:39:00,62.195,62.202,62.191,62.195,16000000.0
2009-06-15 12:40:00,62.196,62.207,62.182,62.207,16000000.0
2009-06-15 12:41:00,62.208,62.211,62.201,62.201,12800000.0
2009-06-15 12:42:00,62.209,62.236,62.2,62.236,14400000.0
2009-06-15 12:43:00,62.248,62.262,62.248,62.262,12800000.0
2009-06-15 12:44:00,62.258,62.27,62.251,62.261,17600000.0
2009-06-15 12:45:00,62.27,62.275,62.267,62.274,8000000.0
2009-06-15 12:46:00,62.276,62.276,62.264,62.267,13200000.0
2009-06-15 12:47:00,62.265,62.271,62.254,62.254,9600000.0
2009-06-15 12:48:00,62.268,62.268,62.257,62.261,11200000.0
2009-06-15 12:49:00,62.274,62.28,62.264,62.28,16000000.0
2009-06-15 12:50:00,62.278,62.278,62.265,62.271,14400000.0
2009-06-15 12:51:00,62.281,62.283,62.266,62.266,11200000.0
2009-06-15 12:52:00,62.267,62.267,62.241,62.243,11200000.0
2009-06-15 12:53:00,62.241,62.251,62.195,62.195,11200000.0
2009-06-15 12:54:00,62.186,62.186,62.171,62.171,12800000.0
2009-06-15 12:55:00,62.166,62.166,62.154,62.156,16000000.0
2009-06-15 12:56:00,62.152,62.163,62.152,62.163,9600000.0
2009-06-15 12:57:00,62.133,62.139,62.131,62.139,11200000.0
2009-06-15 12:58:00,62.144,62.148,62.129,62.148,17600000.0
2009-06-15 12:59:00,62.129,62.139,62.119,62.119,16000000.0
2009-06-15 13:00:00,62.116,62.132,62.114,62.132,12800000.0
2009-06-15 13:01:00,62.103,62.103,62.058,62.058,14400000.0
2009-06-15 13:02:00,62.031,62.037,62.009,62.009,12800000.0
2009-06-15 13:03:00,61.994,62.012,61.985,62.012,16000000.0
2009-06-15 13:04:00,62.015,62.036,62.015,62.036,11200000.0
2009-06-15 13:05:00,62.033,62.033,61.979,61.982,12800000.0
2009-06-15 13:06:00,61.959,61.959,61.919,61.919,11200000.0
2009-06-15 13:07:00,61.939,61.94,61.933,61.936,14400000.0
2009-06-15 13:08:00,61.951,61.986,61.951,61.986,17600000.0
2009-06-15 13:09:00,62.002,62.002,61.982,61.991,12800000.0
2009-06-15 13:10:00,61.973,62.003,61.973,62.003,16000000.0
2009-06-15 13:11:00,62.002,62.015,61.999,61.999,11200000.0
2009-06-15 13:12:00,62.013,62.016,62.001,62.002,12800000.0
2009-06-15 13:13:00,62.016,62.019,62.009,62.009,17600000.0
2009-06-15 13:14:00,62.006,62.006,61.983,61.983,12800000.0
2009-06-15 13:15:00,61.984,61.994,61.981,61.99,12800000.0
2009-06-15 13:16:00,61.975,62.008,61.975,62.006,17600000.0
2009-06-15 13:17:00,62.006,62.017,62.002,62.017,9600000.0
2009-06-15 13:18:00,62.015,62.018,62.002,62.007,11200000.0
2009-06-15 13:19:00,62.007,62.027,61.999,62.027,16000000.0
2009-06-15 13:20:00,62.021,62.023,62.005,62.006,17600000.0
2009-06-15 13:21:00,62.008,62.008,61.991,61.991,11200000.0
2009-06-15 13:22:00,61.987,62.005,61.987,62.005,12800000.0
2009-06-15 13:23:00,62.026,62.028,61.996,61.996,8000000.0
2009-06-15 13:24:00,62.008,62.018,62.006,62.018,11200000.0
2009-06-15 13:25:00,62.014,62.021,62.012,62.016,17600000.0
2009-06-15 13:26:00,62.019,62.019,62.008,62.008,17600000.0
2009-06-15 13:27:00,62.008,62.009,61.984,61.984,9600000.0
2009-06-15 13:28:00,61.976,61.977,61.885,61.976,16000000.0
2009-06-15 13:29:00,61.883,61.976,61.883,61.963,11200000.0
2009-06-15 13:30:00,61.968,61.975,61.963,61.972,12800000.0
2009-06-15 13:31:00,61.958,62.003,61.958,62.003,11200000.0
2009-06-15 13:32:00,62.012,62.03,62.012,62.03,11200000.0
2009-06-15 13:33:00,62.036,62.038,62.025,62.038,19200000.0
2009-06-15 13:34:00,62.049,62.06,62.049,62.055,12800000.0
2009-06-15 13:35:00,62.065,62.069,62.063,62.068,36800000.0
2009-06-15 13:36:00,62.059,62.059,62.049,62.057,17600000.0
2009-06-15 13:37:00,62.066,62.066,62.048,62.048,14400000.0
2009-06-15 13:38:00,62.055,62.056,62.048,62.054,33600000.0
2009-06-15 13:39:00,62.058,62.058,62.048,62.049,14400000.0
2009-06-15 13:40:00,62.037,62.055,62.037,62.052,40000000.0
2009-06-15 13:41:00,62.053,62.067,62.053,62.059,16000000.0
2009-06-15 13:42:00,62.051,62.061,62.051,62.06,11200000.0
2009-06-15 13:43:00,62.069,62.073,62.056,62.057,27200000.0
2009-06-15 13:44:00,62.048,62.048,62.027,62.035,33600000.0
2009-06-15 13:45:00,62.035,62.041,62.025,62.035,20800000.0
2009-06-15 13:46:00,62.04,62.04,62.031,62.033,24000000.0
2009-06-15 13:47:00,62.029,62.031,62.022,62.022,12800000.0
2009-06-15 13:48:00,62.03,62.037,62.022,62.027,12800000.0
2009-06-15 13:49:00,62.034,62.044,62.034,62.044,17600000.0
2009-06-15 13:50:00,62.045,62.045,62.024,62.042,11200000.0
2009-06-15 13:51:00,62.036,62.041,62.035,62.041,24000000.0
2009-06-15 13:52:00,62.05,62.061,62.05,62.051,12800000.0
2009-06-15 13:53:00,62.07,62.097,62.07,62.095,17600000.0
2009-06-15 13:54:00,62.102,62.122,62.102,62.119,25600000.0
2009-06-15 13:55:00,62.111,62.111,62.097,62.098,9600000.0
2009-06-15 13:56:00,62.101,62.101,62.075,62.078,14400000.0
2009-06-15 13:57:00,62.077,62.077,62.061,62.069,28200000.0
2009-06-15 13:58:00,62.037,62.055,62.037,62.055,14400000.0
2009-06-15 13:59:00,62.079,62.084,62.067,62.067,32000000.0
2009-06-15 14:00:00,62.073,62.081,62.072,62.072,48000000.0
2009-06-15 14:01:00,62.073,62.073,62.064,62.067,32000000.0
2009-06-15 14:02:00,62.061,62.065,62.059,62.061,14400000.0
2009-06-15 14:03:00,62.063,62.063,62.03,62.03,14400000.0
2009-06-15 14:04:00,62.037,62.038,62.029,62.029,11200000.0
2009-06-15 14:05:00,62.03,62.03,62.008,62.008,24000000.0
2009-06-15 14:06:00,62.012,62.025,62.012,62.019,36800000.0
2009-06-15 14:07:00,62.015,62.027,62.012,62.027,40000000.0
2009-06-15 14:08:00,62.012,62.012,61.984,61.984,8000000.0
2009-06-15 14:09:00,62.002,62.002,61.97,61.973,33600000.0
2009-06-15 14:10:00,61.963,61.978,61.963,61.969,33600000.0
2009-06-15 14:11:00,61.973,62.009,61.973,62.009,9600000.0
2009-06-15 14:12:00,62.013,62.013,61.986,61.986,28000000.0
2009-06-15 14:13:00,61.992,62.021,61.992,62.021,9600000.0
2009-06-15 14:14:00,62.019,62.019,61.982,61.982,12800000.0
2009-06-15 14:15:00,61.96,61.99,61.96,61.984,29200000.0
2009-06-15 14:16:00,61.985,61.998,61.985,61.993,25600000.0
2009-06-15 14:17:00,61.998,62.018,61.998,62.017,12800000.0
2009-06-15 14:18:00,62.047,62.065,62.047,62.065,16000000.0
2009-06-15 14:19:00,62.065,62.065,62.059,62.06,9600000.0
2009-06-15 14:20:00,62.069,62.074,62.057,62.059,25600000.0
2009-06-15 14:21:00,62.055,62.055,62.048,62.05,28800000.0
2009-06-15 14:22:00,62.07,62.079,62.067,62.076,24400000.0
2009-06-15 14:23:00,62.093,62.109,62.093,62.109,48000000.0
2009-06-15 14:24:00,62.134,62.165,62.134,62.16,12800000.0
2009-06-15 14:25:00,62.186,62.203,62.186,62.202,12800000.0
2009-06-15 14:26:00,62.216,62.228,62.213,62.213,12800000.0
2009-06-15 14:27:00,62.203,62.211,62.193,62.198,17600000.0
2009-06-15 14:28:00,62.193,62.214,62.191,62.213,11200000.0
2009-06-15 14:29:00,62.238,62.238,62.218,62.232,37200000.0
2009-06-15 14:30:00,62.124,62.124,62.059,62.074,22400000.0
2009-06-15 14:31:00,62.128,62.143,62.128,62.136,20800000.0
2009-06-15 14:32:00,62.136,62.14,62.133,62.14,40000000.0
2009-06-15 14:33:00,62.119,62.134,62.119,62.133,24000000.0
2009-06-15 14:34:00,62.093,62.1,62.084,62.1,33600000.0
2009-06-15 14:35:00,62.106,62.112,62.102,62.11,14400000.0
2009-06-15 14:36:00,62.12,62.144,62.12,62.144,12800000.0
2009-06-15 14:37:00,62.148,62.148,62.137,62.138,11200000.0
2009-06-15 14:38:00,62.134,62.138,62.128,62.128,56000000.0
2009-06-15 14:39:00,62.114,62.129,62.114,62.128,12800000.0
2009-06-15 14:40:00,62.123,62.13,62.118,62.118,8000000.0
2009-06-15 14:41:00,62.122,62.129,62.122,62.122,56000000.0
2009-06-15 14:42:00,62.138,62.175,62.138,62.172,12800000.0
2009-06-15 14:43:00,62.177,62.18,62.17,62.17,25600000.0
2009-06-15 14:44:00,62.167,62.17,62.164,62.169,11200000.0
2009-06-15 14:45:00,62.188,62.192,62.183,62.192,11200000.0
2009-06-15 14:46:00,62.198,62.219,62.198,62.219,11200000.0
2009-06-15 14:47:00,62.223,62.237,62.223,62.237,16000000.0
2009-06-15 14:48:00,62.238,62.238,62.226,62.226,19200000.0
2009-06-15 14:49:00,62.224,62.224,62.193,62.202,32000000.0
2009-06-15 14:50:00,62.202,62.235,62.202,62.235,28800000.0
2009-06-15 14:51:00,62.26,62.287,62.26,62.283,32000000.0
2009-06-15 14:52:00,62.293,62.303,62.293,62.297,12800000.0
2009-06-15 14:53:00,62.288,62.288,62.277,62.282,17600000.0
2009-06-15 14:54:00,62.291,62.294,62.287,62.293,12800000.0
2009-06-15 14:55:00,62.297,62.297,62.286,62.287,16000000.0
2009-06-15 14:56:00,62.282,62.288,62.276,62.276,12800000.0
2009-06-15 14:57:00,62.272,62.283,62.272,62.281,13200000.0
2009-06-15 14:58:00,62.238,62.264,62.238,62.26,17600000.0
2009-06-15 14:59:00,62.261,62.261,62.239,62.239,8000000.0
2009-06-15 15:00:00,62.203,62.215,62.196,62.196,14400000.0
2009-06-15 15:01:00,62.184,62.195,62.184,62.188,12800000.0
2009-06-15 15:02:00,62.196,62.196,62.182,62.194,27200000.0
2009-06-15 15:03:00,62.188,62.188,62.151,62.151,12800000.0
2009-06-15 15:04:00,62.142,62.143,62.13,62.14,24000000.0
2009-06-15 15:05:00,62.133,62.135,62.112,62.112,11200000.0
2009-06-15 15:06:00,62.116,62.122,62.112,62.112,11200000.0
2009-06-15 15:07:00,62.11,62.11,62.083,62.083,26000000.0
2009-06-15 15:08:00,62.079,62.079,62.05,62.069,21800000.0
2009-06-15 15:09:00,62.096,62.109,62.09,62.099,16000000.0
2009-06-15 15:10:00,62.093,62.108,62.093,62.098,40000000.0
2009-06-15 15:11:00,62.099,62.114,62.095,62.107,32000000.0
2009-06-15 15:12:00,62.119,62.144,62.119,62.144,30400000.0
2009-06-15 15:13:00,62.153,62.153,62.144,62.144,44800000.0
2009-06-15 15:14:00,62.141,62.141,62.103,62.103,35600000.0
2009-06-15 15:15:00,62.101,62.116,62.101,62.116,22400000.0
2009-06-15 15:16:00,62.138,62.138,62.116,62.116,36800000.0
2009-06-15 15:17:00,62.098,62.098,62.073,62.073,22400000.0
2009-06-15 15:18:00,62.08,62.101,62.08,62.093,22400000.0
2009-06-15 15:19:00,62.096,62.105,62.096,62.105,16000000.0
2009-06-15 15:20:00,62.109,62.12,62.109,62.114,24000000.0
2009-06-15 15:21:00,62.134,62.134,62.118,62.118,8000000.0
2009-06-15 15:22:00,62.11,62.114,62.101,62.113,14400000.0
2009-06-15 15:23:00,62.099,62.136,62.099,62.136,48000000.0
2009-06-15 15:24:00,62.155,62.155,62.137,62.137,25600000.0
2009-06-15 15:25:00,62.127,62.16,62.127,62.155,27200000.0
2009-06-15 15:26:00,62.157,62.165,62.154,62.154,40000000.0
2009-06-15 15:27:00,62.156,62.168,62.156,62.16,28800000.0
2009-06-15 15:28:00,62.163,62.165,62.147,62.156,69800000.0
2009-06-15 15:29:00,62.155,62.155,62.041,62.067,46400000.0
2009-06-15 15:30:00,62.103,62.227,62.101,62.101,115600000.0
2009-06-15 15:31:00,62.159,62.159,62.107,62.107,60800000.0
2009-06-15 15:32:00,62.087,62.087,62.077,62.079,30400000.0
2009-06-15 15:33:00,62.084,62.092,62.073,62.073,30400000.0
2009-06-15 15:34:00,62.049,62.059,62.044,62.044,22400000.0
2009-06-15 15:35:00,62.044,62.044,61.984,61.984,33600000.0
2009-06-15 15:36:00,61.987,62.015,61.987,62.006,32000000.0
2009-06-15 15:37:00,62.009,62.04,62.004,62.004,30800000.0
2009-06-15 15:38:00,61.994,62.005,61.978,61.978,59200000.0
2009-06-15 15:39:00,61.975,61.985,61.975,61.98,36800000.0
2009-06-15 15:40:00,61.979,61.979,61.962,61.964,35200000.0
2009-06-15 15:41:00,61.966,61.974,61.961,61.963,25600000.0
2009-06-15 15:42:00,61.979,62.004,61.979,61.999,43200000.0
2009-06-15 15:43:00,62.004,62.031,62.004,62.031,27200000.0
2009-06-15 15:44:00,62.031,62.043,62.023,62.023,27200000.0
2009-06-15 15:45:00,61.986,61.986,61.928,61.928,8000000.0
2009-06-15 15:46:00,61.899,61.917,61.89,61.89,14400000.0
2009-06-15 15:47:00,61.874,61.874,61.83,61.83,30400000.0
2009-06-15 15:48:00,61.829,61.833,61.818,61.833,27200000.0
2009-06-15 15:49:00,61.831,61.831,61.798,61.802,11200000.0
2009-06-15 15:50:00,61.794,61.798,61.779,61.782,25600000.0
2009-06-15 15:51:00,61.772,61.776,61.762,61.772,43200000.0
2009-06-15 15:52:00,61.762,61.767,61.742,61.742,20800000.0
2009-06-15 15:53:00,61.75,61.77,61.749,61.77,24000000.0
2009-06-15 15:54:00,61.788,61.799,61.787,61.79,28800000.0
2009-06-15 15:55:00,61.806,61.826,61.802,61.826,24000000.0
2009-06-15 15:56:00,61.845,61.861,61.843,61.861,51200000.0
2009-06-15 15:57:00,61.856,61.877,61.856,61.857,12800000.0
2009-06-15 15:58:00,61.863,61.887,61.863,61.884,19200000.0
2009-06-15 15:59:00,61.893,61.893,61.877,61.877,36200000.0
2009-06-15 16:00:00,61.866,61.866,61.848,61.848,51200000.0
2009-06-15 16:01:00,61.828,61.832,61.815,61.818,41600000.0
2009-06-15 16:02:00,61.835,61.841,61.816,61.841,22400000.0
2009-06-15 16:03:00,61.832,61.848,61.825,61.848,64000000.0
2009-06-15 16:04:00,61.844,61.851,61.831,61.842,44800000.0
2009-06-15 16:05:00,61.825,61.829,61.816,61.826,48000000.0
2009-06-15 16:06:00,61.821,61.821,61.792,61.792,35200000.0
2009-06-15 16:07:00,61.802,61.839,61.802,61.839,32000000.0
2009-06-15 16:08:00,61.863,61.868,61.858,61.866,44800000.0
2009-06-15 16:09:00,61.876,61.909,61.876,61.909,45200000.0
2009-06-15 16:10:00,61.94,61.942,61.934,61.939,41600000.0
2009-06-15 16:11:00,61.954,61.978,61.945,61.945,9600000.0
2009-06-15 16:12:00,61.941,61.955,61.941,61.943,56000000.0
2009-06-15 16:13:00,61.968,61.977,61.968,61.972,11200000.0
2009-06-15 16:14:00,61.973,61.973,61.947,61.947,49600000.0
2009-06-15 16:15:00,61.929,61.929,61.911,61.911,59200000.0
2009-06-15 16:16:00,61.891,61.891,61.86,61.867,17600000.0
2009-06-15 16:17:00,61.828,61.835,61.826,61.834,38400000.0
2009-06-15 16:18:00,61.844,61.847,61.836,61.846,38400000.0
2009-06-15 16:19:00,61.855,61.886,61.855,61.886,22400000.0
2009-06-15 16:20:00,61.877,61.879,61.869,61.876,11200000.0
2009-06-15 16:21:00,61.884,61.899,61.884,61.899,27200000.0
2009-06-15 16:22:00,61.894,61.915,61.889,61.915,41600000.0
2009-06-15 16:23:00,61.937,61.988,61.934,61.988,43200000.0
2009-06-15 16:24:00,61.981,62.006,61.981,61.988,17600000.0
2009-06-15 16:25:00,61.994,61.998,61.99,61.99,33600000.0
2009-06-15 16:26:00,61.979,61.979,61.942,61.942,17600000.0
2009-06-15 16:27:00,61.945,61.961,61.943,61.943,35200000.0
2009-06-15 16:28:00,61.936,61.953,61.936,61.953,27200000.0
2009-06-15 16:29:00,61.946,61.946,61.938,61.938,11200000.0
2009-06-15 16:30:00,61.923,61.923,61.87,61.87,43200000.0
2009-06-15 16:31:00,61.867,61.867,61.844,61.844,41600000.0
2009-06-15 16:32:00,61.861,61.879,61.861,61.879,12800000.0
2009-06-15 16:33:00,61.867,61.867,61.842,61.842,27200000.0
2009-06-15 16:34:00,61.795,61.804,61.789,61.803,35200000.0
2009-06-15 16:35:00,61.786,61.788,61.761,61.764,52800000.0
2009-06-15 16:36:00,61.743,61.749,61.739,61.744,51200000.0
2009-06-15 16:37:00,61.744,61.79,61.744,61.79,41600000.0
2009-06-15 16:38:00,61.805,61.854,61.805,61.831,40000000.0
2009-06-15 16:39:00,61.815,61.815,61.741,61.744,35200000.0
2009-06-15 16:40:00,61.765,61.765,61.739,61.739,56000000.0
2009-06-15 16:41:00,61.743,61.752,61.733,61.752,73600000.0
2009-06-15 16:42:00,61.755,61.755,61.727,61.728,54400000.0
2009-06-15 16:43:00,61.726,61.726,61.713,61.724,17600000.0
2009-06-15 16:44:00,61.734,61.739,61.725,61.725,11200000.0
2009-06-15 16:45:00,61.721,61.746,61.721,61.746,57600000.0
2009-06-15 16:46:00,61.77,61.796,61.77,61.789,12800000.0
2009-06-15 16:47:00,61.804,61.848,61.804,61.848,70400000.0
2009-06-15 16:48:00,61.872,61.877,61.86,61.877,53200000.0
2009-06-15 16:49:00,61.867,61.878,61.866,61.876,36800000.0
2009-06-15 16:50:00,61.865,61.867,61.854,61.855,75200000.0
2009-06-15 16:51:00,61.853,61.869,61.853,61.857,32000000.0
2009-06-15 16:52:00,61.846,61.877,61.846,61.873,46400000.0
2009-06-15 16:53:00,61.878,61.903,61.878,61.903,30400000.0
2009-06-15 16:54:00,61.909,61.909,61.897,61.908,11200000.0
2009-06-15 16:55:00,61.92,61.942,61.92,61.941,27200000.0
2009-06-15 16:56:00,61.951,61.951,61.936,61.936,36800000.0
2009-06-15 16:57:00,61.935,61.94,61.931,61.931,19200000.0
2009-06-15 16:58:00,61.922,61.932,61.921,61.927,12800000.0
2009-06-15 16:59:00,61.905,61.905,61.879,61.888,51200000.0
2009-06-15 17:00:00,61.865,61.879,61.832,61.842,49600000.0
2009-06-15 17:01:00,61.855,61.855,61.834,61.834,40000000.0
2009-06-15 17:02:00,61.827,61.829,61.819,61.819,33600000.0
2009-06-15 17:03:00,61.816,61.816,61.789,61.798,44800000.0
2009-06-15 17:04:00,61.794,61.804,61.788,61.804,41600000.0
2009-06-15 17:05:00,61.797,61.797,61.755,61.755,54400000.0
2009-06-15 17:06:00,61.736,61.736,61.705,61.705,59200000.0
2009-06-15 17:07:00,61.74,61.782,61.74,61.755,35200000.0
2009-06-15 17:08:00,61.752,61.757,61.743,61.755,68600000.0
2009-06-15 17:09:00,61.733,61.733,61.703,61.708,59200000.0
2009-06-15 17:10:00,61.697,61.697,61.655,61.655,26000000.0
2009-06-15 17:11:00,61.66,61.662,61.647,61.661,38400000.0
2009-06-15 17:12:00,61.67,61.69,61.67,61.69,25600000.0
2009-06-15 17:13:00,61.703,61.714,61.701,61.708,28800000.0
2009-06-15 17:14:00,61.701,61.72,61.689,61.716,22400000.0
2009-06-15 17:15:00,61.711,61.717,61.709,61.709,19200000.0
2009-06-15 17:16:00,61.736,61.764,61.736,61.764,9600000.0
2009-06-15 17:17:00,61.788,61.788,61.732,61.732,39200000.0
2009-06-15 17:18:00,61.701,61.717,61.691,61.717,57600000.0
2009-06-15 17:19:00,61.701,61.704,61.662,61.662,24000000.0
2009-06-15 17:20:00,61.642,61.642,61.605,61.606,16000000.0
2009-06-15 17:21:00,61.592,61.595,61.582,61.59,28800000.0
2009-06-15 17:22:00,61.602,61.602,61.582,61.598,19200000.0
2009-06-15 17:23:00,61.595,61.618,61.592,61.618,11200000.0
2009-06-15 17:24:00,61.625,61.631,61.612,61.631,12800000.0
2009-06-15 17:25:00,61.637,61.655,61.636,61.655,17600000.0
2009-06-15 17:26:00,61.666,61.666,61.652,61.655,35200000.0
2009-06-15 17:27:00,61.658,61.663,61.643,61.645,46400000.0
2009-06-15 17:28:00,61.622,61.626,61.603,61.623,32000000.0
2009-06-15 17:29:00,61.613,61.642,61.613,61.638,27200000.0
2009-06-15 17:30:00,61.634,61.655,61.634,61.655,9600000.0
2009-06-15 17:31:00,61.638,61.648,61.623,61.635,88000000.0
2009-06-15 17:32:00,61.645,61.672,61.645,61.669,52800000.0
2009-06-15 17:33:00,61.675,61.675,61.669,61.67,36800000.0
2009-06-15 17:34:00,61.649,61.66,61.62,61.62,64800000.0
2009-06-15 17:35:00,61.6,61.6,61.552,61.552,43200000.0
2009-06-15 17:36:00,61.538,61.554,61.537,61.551,33600000.0
2009-06-15 17:37:00,61.545,61.56,61.536,61.56,9600000.0
2009-06-15 17:38:00,61.576,61.589,61.576,61.582,35200000.0
2009-06-15 17:39:00,61.573,61.581,61.564,61.564,9600000.0
2009-06-15 17:40:00,61.553,61.596,61.553,61.596,75200000.0
2009-06-15 17:41:00,61.61,61.61,61.602,61.606,12800000.0
2009-06-15 17:42:00,61.625,61.632,61.624,61.626,12800000.0
2009-06-15 17:43:00,61.625,61.63,61.619,61.628,17000000.0
2009-06-15 17:44:00,61.634,61.654,61.631,61.648,30400000.0
2009-06-15 17:45:00,61.641,61.669,61.641,61.669,30400000.0
2009-06-15 17:46:00,61.667,61.689,61.667,61.688,42000000.0
2009-06-15 17:47:00,61.685,61.685,61.659,61.659,58000000.0
2009-06-15 17:48:00,61.675,61.713,61.675,61.713,58000000.0
2009-06-15 17:49:00,61.701,61.701,61.647,61.66,46400000.0
2009-06-15 17:50:00,61.665,61.666,61.652,61.652,12800000.0
2009-06-15 17:51:00,61.646,61.651,61.64,61.648,49600000.0
2009-06-15 17:52:00,61.645,61.645,61.566,61.566,43200000.0
2009-06-15 17:53:00,61.544,61.561,61.538,61.561,33600000.0
2009-06-15 17:54:00,61.556,61.597,61.556,61.597,38400000.0
2009-06-15 17:55:00,61.614,61.62,61.612,61.62,40000000.0
2009-06-15 17:56:00,61.616,61.616,61.58,61.58,44800000.0
2009-06-15 17:57:00,61.584,61.586,61.576,61.578,36800000.0
2009-06-15 17:58:00,61.573,61.579,61.571,61.578,17600000.0
2009-06-15 17:59:00,61.611,61.623,61.609,61.623,62400000.0
2009-06-15 18:00:00,61.635,61.672,61.635,61.672,51200000.0
2009-06-15 18:01:00,61.657,61.674,61.657,61.674,32000000.0
2009-06-15 18:02:00,61.668,61.67,61.659,61.67,24400000.0
2009-06-15 18:03:00,61.668,61.675,61.667,61.672,36800000.0
2009-06-15 18:04:00,61.682,61.709,61.682,61.693,33600000.0
2009-06-15 18:05:00,61.686,61.686,61.633,61.633,12800000.0
2009-06-15 18:06:00,61.629,61.637,61.626,61.633,30400000.0
2009-06-15 18:07:00,61.617,61.617,61.601,61.601,35200000.0
2009-06-15 18:08:00,61.598,61.598,61.583,61.584,85200000.0
2009-06-15 18:09:00,61.617,61.622,61.611,61.611,33600000.0
2009-06-15 18:10:00,61.604,61.604,61.581,61.583,9600000.0
2009-06-15 18:11:00,61.592,61.592,61.557,61.564,9600000.0
2009-06-15 18:12:00,61.566,61.566,61.557,61.56,12800000.0
2009-06-15 18:13:00,61.562,61.6,61.562,61.6,27200000.0
2009-06-15 18:14:00,61.642,61.665,61.642,61.647,19200000.0
2009-06-15 18:15:00,61.664,61.673,61.64,61.652,30400000.0
2009-06-15 18:16:00,61.667,61.667,61.644,61.647,55400000.0
2009-06-15 18:17:00,61.632,61.634,61.624,61.627,43200000.0
2009-06-15 18:18:00,61.621,61.64,61.621,61.63,30400000.0
2009-06-15 18:19:00,61.629,61.655,61.629,61.655,47200000.0
2009-06-15 18:20:00,61.658,61.678,61.658,61.678,43200000.0
2009-06-15 18:21:00,61.686,61.695,61.679,61.679,12800000.0
2009-06-15 18:22:00,61.689,61.7,61.684,61.684,33600000.0
2009-06-15 18:23:00,61.684,61.684,61.588,61.588,46400000.0
2009-06-15 18:24:00,61.572,61.585,61.572,61.585,52800000.0
2009-06-15 18:25:00,61.589,61.591,61.565,61.58,33600000.0
2009-06-15 18:26:00,61.572,61.572,61.56,61.56,30400000.0
2009-06-15 18:27:00,61.56,61.575,61.56,61.575,33400000.0
2009-06-15 18:28:00,61.576,61.582,61.57,61.57,12800000.0
2009-06-15 18:29:00,61.567,61.567,61.551,61.555,25600000.0
2009-06-15 18:30:00,61.572,61.589,61.569,61.589,36800000.0
2009-06-15 18:31:00,61.606,61.653,61.606,61.653,8000000.0
2009-06-15 18:32:00,61.646,61.646,61.632,61.632,70400000.0
2009-06-15 18:33:00,61.619,61.624,61.619,61.62,32000000.0
2009-06-15 18:34:00,61.628,61.635,61.623,61.623,19200000.0
2009-06-15 18:35:00,61.612,61.624,61.612,61.62,43200000.0
2009-06-15 18:36:00,61.63,61.649,61.615,61.649,68800000.0
2009-06-15 18:37:00,61.662,61.688,61.661,61.688,36800000.0
2009-06-15 18:38:00,61.688,61.689,61.674,61.677,50000000.0
2009-06-15 18:39:00,61.63,61.633,61.609,61.63,76600000.0
2009-06-15 18:40:00,61.634,61.642,61.622,61.622,65600000.0
2009-06-15 18:41:00,61.621,61.628,61.616,61.628,72400000.0
2009-06-15 18:42:00,61.628,61.628,61.608,61.615,78400000.0
2009-06-15 18:43:00,61.623,61.629,61.623,61.629,49600000.0
2009-06-15 18:44:00,61.633,61.639,61.633,61.633,30400000.0
2009-06-15 18:45:00,61.616,61.616,61.586,61.615,12800000.0
2009-06-15 18:46:00,61.627,61.641,61.627,61.635,12800000.0
2009-06-15 18:47:00,61.626,61.641,61.62,61.62,14400000.0
2009-06-15 18:48:00,61.608,61.62,61.607,61.62,28800000.0
2009-06-15 18:49:00,61.634,61.634,61.603,61.603,24400000.0
2009-06-15 18:50:00,61.629,61.642,61.627,61.635,46400000.0
2009-06-15 18:51:00,61.657,61.664,61.651,61.651,12800000.0
2009-06-15 18:52:00,61.639,61.649,61.639,61.646,19200000.0
2009-06-15 18:53:00,61.639,61.65,61.638,61.642,30400000.0
2009-06-15 18:54:00,61.645,61.662,61.643,61.661,19200000.0
2009-06-15 18:55:00,61.662,61.67,61.655,61.655,22400000.0
2009-06-15 18:56:00,61.646,61.656,61.641,61.656,16000000.0
2009-06-15 18:57:00,61.654,61.664,61.648,61.654,19200000.0
2009-06-15 18:58:00,61.667,61.68,61.653,61.68,32000000.0
2009-06-15 18:59:00,61.669,61.689,61.663,61.663,32000000.0
2009-06-15 19:00:00,61.667,61.675,61.659,61.673,14400000.0
2009-06-15 19:01:00,61.65,61.663,61.644,61.644,19600000.0
2009-06-15 19:02:00,61.645,61.659,61.645,61.653,43200000.0
2009-06-15 19:03:00,61.657,61.657,61.648,61.654,14800000.0
2009-06-15 19:04:00,61.648,61.649,61.638,61.638,17600000.0
2009-06-15 19:05:00,61.655,61.676,61.651,61.676,22400000.0
2009-06-15 19:06:00,61.701,61.714,61.697,61.714,56400000.0
2009-06-15 19:07:00,61.706,61.709,61.704,61.709,35200000.0
2009-06-15 19:08:00,61.709,61.71,61.701,61.705,22400000.0
2009-06-15 19:09:00,61.709,61.723,61.709,61.717,12800000.0
2009-06-15 19:10:00,61.716,61.716,61.71,61.71,8000000.0
2009-06-15 19:11:00,61.712,61.712,61.697,61.704,30400000.0
2009-06-15 19:12:00,61.683,61.703,61.683,61.686,24000000.0
2009-06-15 19:13:00,61.711,61.714,61.711,61.713,9600000.0
2009-06-15 19:14:00,61.708,61.71,61.697,61.697,36800000.0
2009-06-15 19:15:00,61.679,61.679,61.67,61.67,3200000.0
2009-06-15 19:16:00,61.668,61.676,61.655,61.676,8000000.0
2009-06-15 19:17:00,61.672,61.676,61.667,61.67,14400000.0
2009-06-15 19:18:00,61.695,61.698,61.69,61.69,32000000.0
2009-06-15 19:19:00,61.683,61.683,61.667,61.667,11200000.0
2009-06-15 19:20:00,61.656,61.658,61.608,61.609,14400000.0
2009-06-15 19:21:00,61.597,61.627,61.597,61.627,17600000.0
2009-06-15 19:22:00,61.61,61.61,61.588,61.588,14400000.0
2009-06-15 19:23:00,61.579,61.584,61.571,61.578,16000000.0
2009-06-15 19:24:00,61.584,61.588,61.56,61.58,48400000.0
2009-06-15 19:25:00,61.589,61.589,61.572,61.572,11200000.0
2009-06-15 19:26:00,61.582,61.585,61.577,61.584,41600000.0
2009-06-15 19:27:00,61.577,61.581,61.576,61.581,14400000.0
2009-06-15 19:28:00,61.584,61.584,61.569,61.569,12800000.0
2009-06-15 19:29:00,61.582,61.591,61.582,61.585,12800000.0
2009-06-15 19:30:00,61.569,61.569,61.525,61.525,11200000.0
2009-06-15 19:31:00,61.509,61.52,61.508,61.508,12800000.0
2009-06-15 19:32:00,61.5,61.515,61.5,61.503,11200000.0
2009-06-15 19:33:00,61.51,61.51,61.489,61.499,11200000.0
2009-06-15 19:34:00,61.492,61.495,61.483,61.492,12800000.0
2009-06-15 19:35:00,61.467,61.492,61.467,61.492,17600000.0
2009-06-15 19:36:00,61.484,61.484,61.47,61.47,16000000.0
2009-06-15 19:37:00,61.462,61.472,61.462,61.466,11200000.0
2009-06-15 19:38:00,61.469,61.491,61.469,61.491,9600000.0
2009-06-15 19:39:00,61.488,61.497,61.488,61.49,12800000.0
2009-06-15 19:40:00,61.492,61.505,61.492,61.495,11200000.0
2009-06-15 19:41:00,61.49,61.507,61.49,61.503,11200000.0
2009-06-15 19:42:00,61.5,61.507,61.499,61.499,11600000.0
2009-06-15 19:43:00,61.503,61.503,61.495,61.501,19200000.0
2009-06-15 19:44:00,61.495,61.5,61.483,61.485,11200000.0
2009-06-15 19:45:00,61.507,61.508,61.492,61.497,16000000.0
2009-06-15 19:46:00,61.482,61.5,61.482,61.485,14400000.0
2009-06-15 19:47:00,61.498,61.518,61.498,61.513,17600000.0
2009-06-15 19:48:00,61.527,61.538,61.527,61.537,22400000.0
2009-06-15 19:49:00,61.535,61.565,61.535,61.565,30400000.0
2009-06-15 19:50:00,61.568,61.568,61.557,61.564,12800000.0
2009-06-15 19:51:00,61.552,61.56,61.552,61.558,9600000.0
2009-06-15 19:52:00,61.517,61.535,61.506,61.532,16000000.0
2009-06-15 19:53:00,61.555,61.566,61.555,61.565,12800000.0
2009-06-15 19:54:00,61.555,61.556,61.54,61.54,12800000.0
2009-06-15 19:55:00,61.527,61.527,61.517,61.527,9600000.0
2009-06-15 19:56:00,61.516,61.516,61.511,61.515,9600000.0
2009-06-15 19:57:00,61.529,61.537,61.529,61.537,9600000.0
2009-06-15 19:58:00,61.537,61.537,61.517,61.517,11200000.0
2009-06-15 19:59:00,61.505,61.505,61.465,61.465,20800000.0
2009-06-15 20:00:00,61.454,61.469,61.454,61.467,17600000.0
2009-06-15 20:01:00,61.454,61.454,61.449,61.453,11200000.0
2009-06-15 20:02:00,61.453,61.454,61.447,61.454,17600000.0
2009-06-15 20:03:00,61.472,61.489,61.472,61.484,8000000.0
2009-06-15 20:04:00,61.475,61.492,61.468,61.48,30400000.0
2009-06-15 20:05:00,61.48,61.48,61.452,61.479,12800000.0
2009-06-15 20:06:00,61.48,61.484,61.474,61.474,11200000.0
2009-06-15 20:07:00,61.5,61.52,61.5,61.519,10000000.0
2009-06-15 20:08:00,61.536,61.55,61.533,61.536,38800000.0
2009-06-15 20:09:00,61.541,61.55,61.54,61.545,11200000.0
2009-06-15 20:10:00,61.551,61.555,61.547,61.548,16000000.0
2009-06-15 20:11:00,61.552,61.561,61.544,61.556,11200000.0
2009-06-15 20:12:00,61.559,61.559,61.549,61.558,8400000.0
2009-06-15 20:13:00,61.547,61.556,61.537,61.537,27200000.0
2009-06-15 20:14:00,61.537,61.537,61.472,61.534,9600000.0
2009-06-15 20:15:00,61.521,61.521,61.491,61.491,8000000.0
2009-06-15 20:16:00,61.492,61.492,61.466,61.466,28800000.0
2009-06-15 20:17:00,61.465,61.465,61.447,61.459,33600000.0
2009-06-15 20:18:00,61.451,61.451,61.414,61.433,32000000.0
2009-06-15 20:19:00,61.421,61.438,61.421,61.435,11200000.0
2009-06-15 20:20:00,61.449,61.475,61.447,61.468,19200000.0
2009-06-15 20:21:00,61.489,61.489,61.466,61.466,8000000.0
2009-06-15 20:22:00,61.459,61.483,61.459,61.483,9600000.0
2009-06-15 20:23:00,61.489,61.501,61.489,61.498,12800000.0
2009-06-15 20:24:00,61.505,61.522,61.505,61.511,12800000.0
2009-06-15 20:25:00,61.508,61.516,61.506,61.506,11200000.0
2009-06-15 20:26:00,61.491,61.504,61.491,61.501,16000000.0
2009-06-15 20:27:00,61.511,61.528,61.511,61.525,8000000.0
2009-06-15 20:28:00,61.519,61.553,61.519,61.553,11200000.0
2009-06-15 20:29:00,61.539,61.566,61.463,61.566,16000000.0
2009-06-15 20:30:00,61.598,61.605,61.589,61.59,27200000.0
2009-06-15 20:31:00,61.581,61.581,61.559,61.559,12800000.0
2009-06-15 20:32:00,61.566,61.586,61.561,61.586,12800000.0
2009-06-15 20:33:00,61.585,61.585,61.546,61.556,12800000.0
2009-06-15 20:34:00,61.599,61.604,61.592,61.593,11200000.0
2009-06-15 20:35:00,61.606,61.606,61.58,61.58,8000000.0
2009-06-15 20:36:00,61.569,61.569,61.554,61.559,16000000.0
2009-06-15 20:37:00,61.546,61.552,61.526,61.526,12800000.0
2009-06-15 20:38:00,61.517,61.539,61.509,61.539,12800000.0
2009-06-15 20:39:00,61.536,61.546,61.528,61.542,14400000.0
2009-06-15 20:40:00,61.541,61.541,61.529,61.536,8000000.0
2009-06-15 20:41:00,61.544,61.557,61.544,61.556,11200000.0
2009-06-15 20:42:00,61.538,61.538,61.527,61.527,11200000.0
2009-06-15 20:43:00,61.534,61.534,61.508,61.509,14400000.0
2009-06-15 20:44:00,61.5,61.5,61.484,61.486,11200000.0
2009-06-15 20:45:00,61.486,61.486,61.479,61.481,12800000.0
2009-06-15 20:46:00,61.482,61.482,61.468,61.468,14400000.0
2009-06-15 20:47:00,61.453,61.466,61.453,61.458,12800000.0
2009-06-15 20:48:00,61.458,61.458,61.447,61.458,18000000.0
2009-06-15 20:49:00,61.44,61.464,61.44,61.453,19200000.0
2009-06-15 20:50:00,61.467,61.475,61.467,61.475,16000000.0
2009-06-15 20:51:00,61.468,61.481,61.467,61.467,28800000.0
2009-06-15 20:52:00,61.454,61.468,61.442,61.442,12800000.0
2009-06-15 20:53:00,61.447,61.449,61.44,61.446,16000000.0
2009-06-15 20:54:00,61.428,61.447,61.428,61.439,12800000.0
2009-06-15 20:55:00,61.46,61.468,61.459,61.468,8000000.0
2009-06-15 20:56:00,61.482,61.482,61.467,61.467,12800000.0
2009-06-15 20:57:00,61.466,61.477,61.466,61.477,12800000.0
2009-06-15 20:58:00,61.463,61.475,61.453,61.453,9600000.0
2009-06-15 20:59:00,61.457,61.459,61.449,61.449,8000000.0
2009-06-15 21:00:00,61.447,61.447,61.431,61.436,17600000.0
2009-06-15 21:01:00,61.431,61.444,61.431,61.44,11200000.0
2009-06-15 21:02:00,61.466,61.466,61.446,61.446,16000000.0
2009-06-15 21:03:00,61.439,61.446,61.438,61.444,8000000.0
2009-06-15 21:04:00,61.459,61.473,61.455,61.465,9600000.0
2009-06-15 21:05:00,61.467,61.47,61.462,61.467,14400000.0
2009-06-15 21:06:00,61.471,61.471,61.367,61.367,8000000.0
2009-06-15 21:07:00,61.463,61.476,61.461,61.468,14400000.0
2009-06-15 21:08:00,61.463,61.463,61.456,61.46,16000000.0
2009-06-15 21:09:00,61.469,61.477,61.469,61.476,11200000.0
2009-06-15 21:10:00,61.501,61.519,61.501,61.515,8000000.0
2009-06-15 21:11:00,61.542,61.563,61.532,61.563,12800000.0
2009-06-15 21:12:00,61.565,61.565,61.556,61.56,12800000.0
2009-06-15 21:13:00,61.557,61.571,61.551,61.571,16000000.0
2009-06-15 21:14:00,61.59,61.59,61.579,61.585,12800000.0
2009-06-15 21:15:00,61.588,61.588,61.554,61.554,11200000.0
2009-06-15 21:16:00,61.558,61.574,61.554,61.554,19200000.0
2009-06-15 21:17:00,61.555,61.555,61.547,61.554,14400000.0
2009-06-15 21:18:00,61.583,61.585,61.559,61.559,8000000.0
2009-06-15 21:19:00,61.547,61.59,61.547,61.568,17600000.0
2009-06-15 21:20:00,61.567,61.592,61.567,61.586,14400000.0
2009-06-15 21:21:00,61.588,61.615,61.588,61.615,8000000.0
2009-06-15 21:22:00,61.618,61.636,61.6,61.6,12800000.0
2009-06-15 21:23:00,61.596,61.611,61.587,61.611,12800000.0
2009-06-15 21:24:00,61.612,61.612,61.597,61.597,11200000.0
2009-06-15 21:25:00,61.61,61.612,61.601,61.601,17000000.0
2009-06-15 21:26:00,61.612,61.612,61.601,61.608,24000000.0
2009-06-15 21:27:00,61.6,61.604,61.596,61.598,22400000.0
2009-06-15 21:28:00,61.602,61.615,61.594,61.613,11200000.0
2009-06-15 21:29:00,61.621,61.639,61.621,61.639,27200000.0
2009-06-15 21:30:00,61.622,61.622,61.603,61.606,12800000.0
2009-06-15 21:31:00,61.602,61.609,61.602,61.607,16000000.0
2009-06-15 21:32:00,61.615,61.622,61.615,61.62,8000000.0
2009-06-15 21:33:00,61.619,61.624,61.601,61.617,11200000.0
2009-06-15 21:34:00,61.623,61.628,61.621,61.621,8000000.0
2009-06-15 21:35:00,61.621,61.653,61.621,61.653,14400000.0
2009-06-15 21:36:00,61.664,61.671,61.661,61.661,11200000.0
2009-06-15 21:37:00,61.678,61.678,61.651,61.666,16000000.0
2009-06-15 21:38:00,61.661,61.666,61.656,61.656,14800000.0
2009-06-15 21:39:00,61.648,61.655,61.644,61.649,12800000.0
2009-06-15 21:40:00,61.643,61.651,61.641,61.641,12800000.0
2009-06-15 21:41:00,61.57,61.692,61.57,61.658,11200000.0
2009-06-15 21:42:00,61.635,61.635,61.608,61.608,12800000.0
2009-06-15 21:43:00,61.642,61.642,61.638,61.638,8000000.0
2009-06-15 21:44:00,61.621,61.621,61.609,61.609,8000000.0
2009-06-15 21:45:00,61.618,61.626,61.614,61.618,17600000.0
2009-06-15 21:46:00,61.606,61.624,61.606,61.623,14400000.0
2009-06-15 21:47:00,61.626,61.629,61.623,61.629,11200000.0
2009-06-15 21:48:00,61.63,61.644,61.63,61.644,35200000.0
2009-06-15 21:49:00,61.654,61.659,61.648,61.648,11200000.0
2009-06-15 21:50:00,61.623,61.644,61.623,61.635,12800000.0
2009-06-15 21:51:00,61.644,61.65,61.642,61.644,17600000.0
2009-06-15 21:52:00,61.649,61.649,61.639,61.642,11200000.0
2009-06-15 21:53:00,61.657,61.657,61.647,61.647,11200000.0
2009-06-15 21:54:00,61.651,61.659,61.649,61.659,11200000.0
2009-06-15 21:55:00,61.659,61.659,61.644,61.65,12800000.0
2009-06-15 21:56:00,61.669,61.71,61.669,61.708,12800000.0
2009-06-15 21:57:00,61.7,61.712,61.7,61.701,17600000.0
2009-06-15 21:58:00,61.692,61.698,61.692,61.692,8000000.0
2009-06-15 21:59:00,61.7,61.706,61.692,61.7,8000000.0
2009-06-15 22:00:00,61.711,61.72,61.707,61.707,17600000.0
2009-06-15 22:01:00,61.689,61.7,61.687,61.7,11200000.0
2009-06-15 22:02:00,61.697,61.697,61.687,61.691,11200000.0
2009-06-15 22:03:00,61.687,61.69,61.684,61.684,18000000.0
2009-06-15 22:04:00,61.701,61.713,61.701,61.713,16000000.0
2009-06-15 22:05:00,61.731,61.74,61.728,61.728,11200000.0
2009-06-15 22:06:00,61.709,61.74,61.709,61.729,12800000.0
2009-06-15 22:07:00,61.733,61.735,61.725,61.725,16000000.0
2009-06-15 22:08:00,61.723,61.727,61.722,61.726,9600000.0
2009-06-15 22:09:00,61.711,61.732,61.703,61.732,12800000.0
2009-06-15 22:10:00,61.741,61.767,61.741,61.767,22400000.0
2009-06-15 22:11:00,61.779,61.79,61.779,61.79,11200000.0
2009-06-15 22:12:00,61.788,61.788,61.734,61.734,12800000.0
2009-06-15 22:13:00,61.728,61.751,61.727,61.746,12800000.0
2009-06-15 22:14:00,61.751,61.753,61.724,61.724,12800000.0
2009-06-15 22:15:00,61.714,61.715,61.705,61.715,14400000.0
2009-06-15 22:16:00,61.733,61.733,61.73,61.73,9600000.0
2009-06-15 22:17:00,61.724,61.74,61.724,61.74,19200000.0
2009-06-15 22:18:00,61.741,61.748,61.741,61.748,11200000.0
2009-06-15 22:19:00,61.746,61.755,61.746,61.75,12800000.0
2009-06-15 22:20:00,61.745,61.755,61.745,61.753,12800000.0
2009-06-15 22:21:00,61.751,61.751,61.732,61.744,9600000.0
2009-06-15 22:22:00,61.712,61.736,61.712,61.736,12800000.0
2009-06-15 22:23:00,61.726,61.738,61.722,61.727,13200000.0
2009-06-15 22:24:00,61.74,61.741,61.738,61.741,11200000.0
2009-06-15 22:25:00,61.742,61.742,61.734,61.735,16000000.0
2009-06-15 22:26:00,61.738,61.743,61.737,61.737,11200000.0
2009-06-15 22:27:00,61.733,61.736,61.726,61.736,12800000.0
2009-06-15 22:28:00,61.755,61.768,61.753,61.753,11200000.0
2009-06-15 22:29:00,61.768,61.771,61.762,61.764,16000000.0
2009-06-15 22:30:00,61.758,61.768,61.758,61.765,18000000.0
2009-06-15 22:31:00,61.755,61.756,61.751,61.753,11200000.0
2009-06-15 22:32:00,61.754,61.754,61.714,61.714,12800000.0
2009-06-15 22:33:00,61.721,61.725,61.707,61.707,10600000.0
2009-06-15 22:34:00,61.707,61.728,61.706,61.728,12800000.0
2009-06-15 22:35:00,61.718,61.729,61.716,61.717,12800000.0
2009-06-15 22:36:00,61.697,61.713,61.689,61.689,43200000.0
2009-06-15 22:37:00,61.705,61.721,61.705,61.716,25600000.0
2009-06-15 22:38:00,61.724,61.725,61.713,61.713,8000000.0
2009-06-15 22:39:00,61.713,61.721,61.713,61.717,9600000.0
2009-06-15 22:40:00,61.724,61.731,61.72,61.726,17600000.0
2009-06-15 22:41:00,61.711,61.714,61.701,61.714,11200000.0
2009-06-15 22:42:00,61.707,61.723,61.704,61.712,14400000.0
2009-06-15 22:43:00,61.706,61.716,61.694,61.716,16000000.0
2009-06-15 22:44:00,61.727,61.735,61.723,61.735,8000000.0
2009-06-15 22:45:00,61.739,61.739,61.722,61.723,16000000.0
2009-06-15 22:46:00,61.717,61.727,61.716,61.725,11200000.0
2009-06-15 22:47:00,61.726,61.73,61.723,61.73,11200000.0
2009-06-15 22:48:00,61.73,61.73,61.712,61.712,8000000.0
2009-06-15 22:49:00,61.698,61.717,61.698,61.717,12800000.0
2009-06-15 22:50:00,61.729,61.73,61.724,61.728,8000000.0
2009-06-15 22:51:00,61.722,61.722,61.698,61.706,14400000.0
2009-06-15 22:52:00,61.689,61.701,61.686,61.701,11200000.0
2009-06-15 22:53:00,61.699,61.715,61.699,61.715,6400000.0
2009-06-15 22:54:00,61.715,61.72,61.706,61.72,12800000.0
2009-06-15 22:55:00,61.715,61.715,61.7,61.7,12200000.0
2009-06-15 22:56:00,61.707,61.707,61.692,61.692,9600000.0
2009-06-15 22:57:00,61.676,61.686,61.676,61.684,9600000.0
2009-06-15 22:58:00,61.679,61.683,61.677,61.68,14400000.0
2009-06-15 22:59:00,61.683,61.694,61.674,61.674,8000000.0
2009-06-15 23:00:00,61.676,61.691,61.666,61.691,17000000.0
2009-06-15 23:01:00,61.683,61.695,61.675,61.695,8400000.0
2009-06-15 23:02:00,61.702,61.71,61.692,61.692,17600000.0
2009-06-15 23:03:00,61.697,61.716,61.697,61.716,16000000.0
2009-06-15 23:04:00,61.707,61.717,61.688,61.692,11200000.0
2009-06-15 23:05:00,61.7,61.704,61.694,61.694,33600000.0
2009-06-15 23:06:00,61.697,61.704,61.697,61.704,12800000.0
2009-06-15 23:07:00,61.684,61.701,61.684,61.695,12800000.0
2009-06-15 23:08:00,61.711,61.711,61.706,61.706,16000000.0
2009-06-15 23:09:00,61.704,61.705,61.695,61.695,17600000.0
2009-06-15 23:10:00,61.699,61.699,61.687,61.691,12800000.0
2009-06-15 23:11:00,61.701,61.707,61.697,61.707,11200000.0
2009-06-15 23:12:00,61.718,61.725,61.715,61.719,8000000.0
2009-06-15 23:13:00,61.712,61.716,61.711,61.716,12800000.0
2009-06-15 23:14:00,61.668,61.687,61.668,61.687,11200000.0
2009-06-15 23:15:00,61.718,61.723,61.712,61.723,12800000.0
2009-06-15 23:16:00,61.714,61.714,61.709,61.709,9600000.0
2009-06-15 23:17:00,61.706,61.711,61.697,61.709,12800000.0
2009-06-15 23:18:00,61.71,61.721,61.71,61.721,11200000.0
2009-06-15 23:19:00,61.705,61.705,61.672,61.675,12800000.0
2009-06-15 23:20:00,61.643,61.666,61.643,61.655,14400000.0
2009-06-15 23:21:00,61.652,61.672,61.652,61.672,9600000.0
2009-06-15 23:22:00,61.639,61.656,61.639,61.65,11200000.0
2009-06-15 23:23:00,61.673,61.679,61.673,61.679,11200000.0
2009-06-15 23:24:00,61.66,61.669,61.656,61.656,11200000.0
2009-06-15 23:25:00,61.674,61.674,61.629,61.629,14400000.0
2009-06-15 23:26:00,61.622,61.624,61.615,61.618,12800000.0
2009-06-15 23:27:00,61.611,61.615,61.595,61.595,11200000.0
2009-06-15 23:28:00,61.614,61.617,61.6,61.617,16000000.0
2009-06-15 23:29:00,61.622,61.626,61.622,61.625,12800000.0
2009-06-15 23:30:00,61.621,61.621,61.607,61.607,8000000.0
2009-06-15 23:31:00,61.585,61.609,61.585,61.597,12800000.0
2009-06-15 23:32:00,61.576,61.594,61.576,61.59,17600000.0
2009-06-15 23:33:00,61.609,61.609,61.597,61.6,12800000.0
2009-06-15 23:34:00,61.62,61.623,61.619,61.623,8000000.0
2009-06-15 23:35:00,61.616,61.616,61.605,61.606,16000000.0
2009-06-15 23:36:00,61.618,61.618,61.604,61.607,12800000.0
2009-06-15 23:37:00,61.601,61.601,61.574,61.574,12800000.0
2009-06-15 23:38:00,61.565,61.586,61.565,61.586,11200000.0
2009-06-15 23:39:00,61.599,61.629,61.599,61.629,12800000.0
2009-06-15 23:40:00,61.626,61.626,61.607,61.62,35200000.0
2009-06-15 23:41:00,61.622,61.637,61.622,61.637,12800000.0
2009-06-15 23:42:00,61.628,61.628,61.596,61.614,17600000.0
2009-06-15 23:43:00,61.624,61.638,61.624,61.638,14400000.0
2009-06-15 23:44:00,61.64,61.64,61.624,61.624,9600000.0
2009-06-15 23:45:00,61.62,61.62,61.604,61.614,11200000.0
2009-06-15 23:46:00,61.61,61.614,61.603,61.612,17600000.0
2009-06-15 23:47:00,61.583,61.593,61.562,61.593,12800000.0
2009-06-15 23:48:00,61.588,61.602,61.587,61.602,8000000.0
2009-06-15 23:49:00,61.608,61.608,61.583,61.584,16000000.0
2009-06-15 23:50:00,61.612,61.621,61.612,61.616,11200000.0
2009-06-15 23:51:00,61.616,61.616,61.594,61.609,12800000.0
2009-06-15 23:52:00,61.611,61.674,61.611,61.666,16000000.0
2009-06-15 23:53:00,61.665,61.679,61.665,61.677,9600000.0
2009-06-15 23:54:00,61.641,61.66,61.625,61.66,14400000.0
2009-06-15 23:55:00,61.672,61.672,61.639,61.651,12800000.0
2009-06-15 23:56:00,61.658,61.658,61.564,61.564,11200000.0
2009-06-15 23:57:00,61.664,61.668,61.657,61.666,12800000.0
2009-06-15 23:58:00,61.659,61.659,61.631,61.651,11200000.0
2009-06-15 23:59:00,61.643,61.643,61.634,61.634,8000000.0
2009-06-16 00:00:00,61.6,61.624,61.6,61.609,17600000.0
2009-06-16 00:01:00,61.624,61.627,61.618,61.62,12800000.0
2009-06-16 00:02:00,61.608,61.608,61.549,61.58,11200000.0
2009-06-16 00:03:00,61.594,61.608,61.592,61.608,13200000.0
2009-06-16 00:04:00,61.597,61.624,61.597,61.624,9600000.0
2009-06-16 00:05:00,61.616,61.617,61.603,61.611,11200000.0
2009-06-16 00:07:00,61.604,61.607,61.594,61.595,12800000.0
2009-06-16 00:08:00,61.589,61.602,61.589,61.591,12800000.0
2009-06-16 00:09:00,61.511,61.646,61.511,61.591,16000000.0
2009-06-16 00:10:00,61.574,61.574,61.574,61.574,16000000.0
2009-06-16 00:11:00,61.561,61.561,61.533,61.539,16000000.0
2009-06-16 00:12:00,61.563,61.57,61.563,61.57,12800000.0
2009-06-16 00:13:00,61.599,61.607,61.599,61.606,12800000.0
2009-06-16 00:14:00,61.588,61.594,61.588,61.593,9600000.0
2009-06-16 00:15:00,61.567,61.567,61.544,61.544,28800000.0
2009-06-16 00:16:00,61.537,61.541,61.527,61.527,14400000.0
2009-06-16 00:17:00,61.522,61.522,61.498,61.504,17600000.0
2009-06-16 00:18:00,61.498,61.5,61.496,61.499,13200000.0
2009-06-16 00:19:00,61.494,61.494,61.46,61.46,12800000.0
2009-06-16 00:20:00,61.454,61.46,61.454,61.458,17600000.0
2009-06-16 00:21:00,61.475,61.48,61.474,61.48,12800000.0
2009-06-16 00:22:00,61.466,61.483,61.461,61.462,17600000.0
2009-06-16 00:23:00,61.458,61.458,61.451,61.453,8000000.0
2009-06-16 00:24:00,61.461,61.462,61.452,61.458,8000000.0
2009-06-16 00:25:00,61.468,61.474,61.455,61.474,16000000.0
2009-06-16 00:26:00,61.464,61.49,61.464,61.49,12800000.0
2009-06-16 00:27:00,61.495,61.495,61.48,61.48,8000000.0
2009-06-16 00:28:00,61.47,61.481,61.47,61.473,32000000.0
2009-06-16 00:29:00,61.461,61.461,61.447,61.448,12800000.0
2009-06-16 00:30:00,61.448,61.465,61.448,61.455,11200000.0
2009-06-16 00:31:00,61.449,61.472,61.449,61.472,11200000.0
2009-06-16 00:32:00,61.471,61.492,61.471,61.492,12800000.0
2009-06-16 00:33:00,61.49,61.491,61.471,61.471,12800000.0
2009-06-16 00:34:00,61.474,61.476,61.465,61.476,19200000.0
2009-06-16 00:35:00,61.492,61.511,61.49,61.504,28800000.0
2009-06-16 00:36:00,61.511,61.511,61.501,61.501,9600000.0
2009-06-16 00:37:00,61.516,61.525,61.515,61.519,12800000.0
2009-06-16 00:38:00,61.539,61.549,61.539,61.54,17600000.0
2009-06-16 00:39:00,61.553,61.559,61.55,61.559,12800000.0
2009-06-16 00:40:00,61.531,61.558,61.531,61.558,16000000.0
2009-06-16 00:41:00,61.559,61.562,61.548,61.548,12800000.0
2009-06-16 00:42:00,61.542,61.561,61.541,61.547,12800000.0
2009-06-16 00:43:00,61.523,61.539,61.523,61.536,11200000.0
2009-06-16 00:44:00,61.502,61.526,61.502,61.52,8000000.0
2009-06-16 00:45:00,61.53,61.536,61.526,61.526,11200000.0
2009-06-16 00:46:00,61.523,61.533,61.523,61.53,14400000.0
2009-06-16 00:47:00,61.505,61.51,61.498,61.507,12800000.0
2009-06-16 00:48:00,61.533,61.537,61.529,61.537,9600000.0
2009-06-16 00:49:00,61.531,61.533,61.521,61.526,16000000.0
2009-06-16 00:50:00,61.529,61.529,61.522,61.522,11200000.0
2009-06-16 00:51:00,61.529,61.534,61.517,61.517,17600000.0
2009-06-16 00:52:00,61.52,61.533,61.508,61.524,11200000.0
2009-06-16 00:53:00,61.513,61.527,61.513,61.521,8000000.0
2009-06-16 00:54:00,61.516,61.548,61.516,61.548,8000000.0
2009-06-16 00:55:00,61.533,61.542,61.513,61.513,28800000.0
2009-06-16 00:56:00,61.535,61.542,61.534,61.541,12800000.0
2009-06-16 00:57:00,61.547,61.549,61.537,61.549,12800000.0
2009-06-16 00:58:00,61.545,61.568,61.545,61.568,12800000.0
2009-06-16 00:59:00,61.556,61.561,61.554,61.554,11200000.0
2009-06-16 01:00:00,61.553,61.561,61.551,61.558,16000000.0
2009-06-16 01:01:00,61.548,61.551,61.545,61.549,9600000.0
2009-06-16 01:02:00,61.549,61.555,61.548,61.555,11200000.0
2009-06-16 01:03:00,61.547,61.547,61.536,61.538,22400000.0
2009-06-16 01:04:00,61.545,61.545,61.535,61.538,12800000.0
2009-06-16 01:05:00,61.535,61.535,61.519,61.527,12800000.0
2009-06-16 01:06:00,61.545,61.554,61.487,61.554,12800000.0
2009-06-16 01:07:00,61.549,61.549,61.533,61.546,11200000.0
2009-06-16 01:08:00,61.558,61.58,61.554,61.58,16000000.0
2009-06-16 01:09:00,61.591,61.601,61.591,61.601,16000000.0
2009-06-16 01:10:00,61.584,61.586,61.584,61.586,11200000.0
2009-06-16 01:11:00,61.581,61.581,61.572,61.572,11200000.0
2009-06-16 01:12:00,61.571,61.589,61.571,61.589,8000000.0
2009-06-16 01:13:00,61.598,61.603,61.593,61.598,17600000.0
2009-06-16 01:14:00,61.564,61.581,61.564,61.581,9600000.0
2009-06-16 01:15:00,61.573,61.587,61.556,61.556,17600000.0
2009-06-16 01:16:00,61.598,61.605,61.596,61.596,25600000.0
2009-06-16 01:17:00,61.599,61.605,61.598,61.6,12800000.0
2009-06-16 01:18:00,61.598,61.602,61.592,61.601,12800000.0
2009-06-16 01:19:00,61.574,61.582,61.57,61.58,11200000.0
2009-06-16 01:20:00,61.576,61.593,61.576,61.593,19200000.0
2009-06-16 01:21:00,61.599,61.614,61.599,61.608,11200000.0
2009-06-16 01:22:00,61.599,61.612,61.598,61.612,12800000.0
2009-06-16 01:23:00,61.633,61.639,61.622,61.639,16000000.0
2009-06-16 01:24:00,61.632,61.632,61.598,61.598,12800000.0
2009-06-16 01:25:00,61.595,61.595,61.574,61.574,11200000.0
2009-06-16 01:26:00,61.579,61.586,61.579,61.579,11600000.0
2009-06-16 01:27:00,61.596,61.604,61.596,61.599,9600000.0
2009-06-16 01:28:00,61.6,61.602,61.594,61.595,14400000.0
2009-06-16 01:29:00,61.599,61.601,61.594,61.594,16000000.0
2009-06-16 01:30:00,61.59,61.593,61.572,61.572,11200000.0
2009-06-16 01:31:00,61.53,61.549,61.53,61.542,16000000.0
2009-06-16 01:32:00,61.533,61.535,61.528,61.535,12800000.0
2009-06-16 01:33:00,61.523,61.53,61.517,61.53,11200000.0
2009-06-16 01:34:00,61.53,61.536,61.528,61.531,24000000.0
2009-06-16 01:35:00,61.531,61.542,61.529,61.542,12800000.0
2009-06-16 01:36:00,61.551,61.568,61.551,61.558,9600000.0
2009-06-16 01:37:00,61.559,61.567,61.555,61.555,16000000.0
2009-06-16 01:38:00,61.559,61.564,61.546,61.554,17600000.0
2009-06-16 01:39:00,61.572,61.58,61.565,61.565,14400000.0
2009-06-16 01:40:00,61.546,61.546,61.525,61.537,9600000.0
2009-06-16 01:41:00,61.536,61.536,61.516,61.535,12800000.0
2009-06-16 01:42:00,61.501,61.501,61.479,61.479,11200000.0
2009-06-16 01:43:00,61.493,61.498,61.493,61.496,8000000.0
2009-06-16 01:44:00,61.508,61.51,61.492,61.492,11200000.0
2009-06-16 01:45:00,61.499,61.499,61.473,61.473,12800000.0
2009-06-16 01:46:00,61.445,61.457,61.429,61.429,16000000.0
2009-06-16 01:47:00,61.43,61.43,61.409,61.409,11200000.0
2009-06-16 01:48:00,61.443,61.448,61.431,61.446,12800000.0
2009-06-16 01:49:00,61.445,61.445,61.429,61.43,12800000.0
2009-06-16 01:50:00,61.427,61.427,61.409,61.409,14400000.0
2009-06-16 01:51:00,61.392,61.396,61.353,61.353,17600000.0
2009-06-16 01:52:00,61.34,61.353,61.336,61.353,20800000.0
2009-06-16 01:53:00,61.343,61.345,61.33,61.33,18000000.0
2009-06-16 01:54:00,61.326,61.332,61.325,61.332,12800000.0
2009-06-16 01:55:00,61.345,61.38,61.345,61.38,11200000.0
2009-06-16 01:56:00,61.379,61.379,61.366,61.366,12800000.0
2009-06-16 01:57:00,61.36,61.36,61.35,61.351,19200000.0
2009-06-16 01:58:00,61.367,61.371,61.366,61.371,11200000.0
2009-06-16 01:59:00,61.379,61.396,61.379,61.396,11200000.0
2009-06-16 02:00:00,61.397,61.412,61.395,61.411,12800000.0
2009-06-16 02:01:00,61.43,61.437,61.429,61.433,17600000.0
2009-06-16 02:02:00,61.422,61.423,61.41,61.41,11200000.0
2009-06-16 02:03:00,61.399,61.415,61.399,61.413,16000000.0
2009-06-16 02:04:00,61.415,61.42,61.414,61.419,11200000.0
2009-06-16 02:05:00,61.418,61.418,61.402,61.403,12800000.0
2009-06-16 02:06:00,61.397,61.403,61.387,61.403,14400000.0
2009-06-16 02:07:00,61.417,61.426,61.415,61.418,12800000.0
2009-06-16 02:08:00,61.419,61.421,61.402,61.414,17600000.0
2009-06-16 02:09:00,61.426,61.439,61.424,61.439,16000000.0
2009-06-16 02:10:00,61.424,61.434,61.42,61.424,16000000.0
2009-06-16 02:11:00,61.418,61.429,61.408,61.429,12800000.0
2009-06-16 02:12:00,61.425,61.437,61.416,61.435,17600000.0
2009-06-16 02:13:00,61.438,61.448,61.438,61.446,11600000.0
2009-06-16 02:14:00,61.451,61.453,61.449,61.451,8000000.0
2009-06-16 02:15:00,61.446,61.452,61.436,61.439,11200000.0
2009-06-16 02:16:00,61.443,61.443,61.434,61.435,11200000.0
2009-06-16 02:17:00,61.426,61.426,61.417,61.417,9600000.0
2009-06-16 02:18:00,61.416,61.426,61.413,61.416,12800000.0
2009-06-16 02:19:00,61.406,61.413,61.398,61.405,12800000.0
2009-06-16 02:20:00,61.399,61.412,61.316,61.412,12800000.0
2009-06-16 02:21:00,61.414,61.414,61.402,61.402,8000000.0
2009-06-16 02:22:00,61.403,61.417,61.403,61.412,14400000.0
2009-06-16 02:23:00,61.417,61.42,61.411,61.414,9600000.0
2009-06-16 02:24:00,61.41,61.41,61.4,61.407,11200000.0
2009-06-16 02:25:00,61.409,61.417,61.378,61.378,17600000.0
2009-06-16 02:26:00,61.394,61.394,61.375,61.375,12800000.0
2009-06-16 02:27:00,61.35,61.35,61.335,61.335,11200000.0
2009-06-16 02:28:00,61.331,61.341,61.3,61.3,12800000.0
2009-06-16 02:29:00,61.265,61.265,61.254,61.256,11200000.0
2009-06-16 02:30:00,61.267,61.284,61.267,61.284,12800000.0
2009-06-16 02:31:00,61.28,61.28,61.27,61.273,12800000.0
2009-06-16 02:32:00,61.267,61.269,61.261,61.262,11200000.0
2009-06-16 02:33:00,61.271,61.276,61.263,61.27,11200000.0
2009-06-16 02:34:00,61.246,61.246,61.236,61.242,10000000.0
2009-06-16 02:35:00,61.248,61.248,61.238,61.243,12800000.0
2009-06-16 02:36:00,61.227,61.245,61.227,61.245,12800000.0
2009-06-16 02:37:00,61.232,61.232,61.181,61.181,12800000.0
2009-06-16 02:38:00,61.13,61.13,61.082,61.082,17600000.0
2009-06-16 02:39:00,61.089,61.103,61.087,61.095,16000000.0
2009-06-16 02:40:00,61.077,61.079,60.991,60.991,9600000.0
2009-06-16 02:41:00,60.992,61.013,60.992,61.013,11200000.0
2009-06-16 02:42:00,61.017,61.017,60.986,60.986,11200000.0
2009-06-16 02:43:00,61.007,61.021,60.991,60.991,11200000.0
2009-06-16 02:44:00,61.001,61.008,60.988,60.988,11200000.0
2009-06-16 02:45:00,61.003,61.008,60.997,61.008,11200000.0
2009-06-16 02:46:00,60.997,61.002,60.988,61.002,11200000.0
2009-06-16 02:47:00,61.021,61.043,61.021,61.036,12800000.0
2009-06-16 02:48:00,61.027,61.027,60.92,60.92,11200000.0
2009-06-16 02:49:00,61.004,61.004,60.978,60.978,17600000.0
2009-06-16 02:50:00,60.985,60.999,60.973,60.992,12800000.0
2009-06-16 02:51:00,61.011,61.019,60.999,61.016,11200000.0
2009-06-16 02:52:00,60.986,60.991,60.98,60.984,11200000.0
2009-06-16 02:53:00,60.969,60.969,60.949,60.949,11200000.0
2009-06-16 02:54:00,60.974,60.991,60.974,60.984,12800000.0
2009-06-16 02:55:00,61.0,61.0,60.97,60.97,11200000.0
2009-06-16 02:56:00,60.958,60.975,60.958,60.972,11200000.0
2009-06-16 02:57:00,60.978,60.978,60.95,60.955,11200000.0
2009-06-16 02:58:00,60.942,60.947,60.859,60.859,11200000.0
2009-06-16 02:59:00,60.902,60.902,60.87,60.882,11200000.0
2009-06-16 03:00:00,60.859,60.859,60.84,60.842,12800000.0
2009-06-16 03:01:00,60.838,60.845,60.832,60.845,11200000.0
2009-06-16 03:02:00,60.849,60.879,60.849,60.879,17600000.0
2009-06-16 03:03:00,60.843,60.843,60.783,60.783,14800000.0
2009-06-16 03:04:00,60.761,60.771,60.731,60.731,11200000.0
2009-06-16 03:05:00,60.673,60.725,60.665,60.725,16000000.0
2009-06-16 03:06:00,60.71,60.71,60.689,60.689,16000000.0
2009-06-16 03:07:00,60.693,60.703,60.691,60.691,12800000.0
2009-06-16 03:08:00,60.748,60.759,60.748,60.754,11200000.0
2009-06-16 03:09:00,60.742,60.755,60.68,60.68,11200000.0
2009-06-16 03:10:00,60.643,60.643,60.545,60.545,16000000.0
2009-06-16 03:11:00,60.517,60.573,60.517,60.573,8000000.0
2009-06-16 03:12:00,60.582,60.582,60.573,60.581,11200000.0
2009-06-16 03:13:00,60.559,60.567,60.542,60.542,12800000.0
2009-06-16 03:14:00,60.548,60.563,60.544,60.563,16000000.0
2009-06-16 03:15:00,60.588,60.588,60.583,60.583,9600000.0
2009-06-16 03:16:00,60.567,60.567,60.554,60.56,8000000.0
2009-06-16 03:17:00,60.564,60.594,60.564,60.594,11200000.0
2009-06-16 03:18:00,60.591,60.591,60.569,60.569,11200000.0
2009-06-16 03:19:00,60.589,60.607,60.589,60.592,12800000.0
2009-06-16 03:20:00,60.553,60.557,60.552,60.553,11200000.0
2009-06-16 03:21:00,60.55,60.55,60.537,60.537,14400000.0
2009-06-16 03:22:00,60.516,60.518,60.501,60.518,14400000.0
2009-06-16 03:23:00,60.538,60.558,60.538,60.549,12800000.0
2009-06-16 03:24:00,60.509,60.509,60.486,60.501,11200000.0
2009-06-16 03:25:00,60.499,60.499,60.438,60.438,18000000.0
2009-06-16 03:26:00,60.438,60.467,60.438,60.467,11600000.0
2009-06-16 03:27:00,60.495,60.502,60.495,60.497,9600000.0
2009-06-16 03:28:00,60.498,60.505,60.485,60.502,12800000.0
2009-06-16 03:29:00,60.509,60.539,60.509,60.539,12800000.0
2009-06-16 03:30:00,60.57,60.57,60.539,60.552,14400000.0
2009-06-16 03:31:00,60.543,60.576,60.543,60.576,12800000.0
2009-06-16 03:32:00,60.604,60.632,60.604,60.632,12800000.0
2009-06-16 03:33:00,60.628,60.628,60.602,60.602,11200000.0
2009-06-16 03:34:00,60.618,60.626,60.614,60.625,11600000.0
2009-06-16 03:35:00,60.621,60.621,60.533,60.533,17600000.0
2009-06-16 03:36:00,60.517,60.536,60.517,60.523,12800000.0
2009-06-16 03:37:00,60.544,60.587,60.544,60.587,17600000.0
2009-06-16 03:38:00,60.612,60.612,60.599,60.599,11200000.0
2009-06-16 03:39:00,60.601,60.608,60.545,60.597,14400000.0
2009-06-16 03:40:00,60.602,60.602,60.58,60.58,11200000.0
2009-06-16 03:41:00,60.58,60.58,60.575,60.575,11200000.0
2009-06-16 03:42:00,60.577,60.585,60.562,60.562,12800000.0
2009-06-16 03:43:00,60.549,60.549,60.514,60.514,8000000.0
2009-06-16 03:44:00,60.517,60.554,60.517,60.554,11200000.0
2009-06-16 03:45:00,60.567,60.616,60.567,60.616,11200000.0
2009-06-16 03:46:00,60.631,60.686,60.624,60.686,12800000.0
2009-06-16 03:47:00,60.709,60.726,60.7,60.726,11600000.0
2009-06-16 03:48:00,60.759,60.772,60.759,60.766,11200000.0
2009-06-16 03:49:00,60.79,60.857,60.786,60.857,12800000.0
2009-06-16 03:50:00,60.873,60.934,60.873,60.934,12800000.0
2009-06-16 03:51:00,60.903,60.911,60.877,60.877,12800000.0
2009-06-16 03:52:00,60.851,60.851,60.83,60.839,16000000.0
2009-06-16 03:53:00,60.828,60.828,60.793,60.799,11200000.0
2009-06-16 03:54:00,60.789,60.851,60.789,60.851,12800000.0
2009-06-16 03:55:00,60.858,60.862,60.849,60.862,14400000.0
2009-06-16 03:56:00,60.866,60.906,60.857,60.906,11200000.0
2009-06-16 03:57:00,60.947,61.01,60.947,61.004,12800000.0
2009-06-16 03:58:00,61.032,61.036,61.01,61.01,11200000.0
2009-06-16 03:59:00,61.011,61.011,60.982,60.989,12800000.0
2009-06-16 04:00:00,60.995,61.032,60.995,61.025,14400000.0
2009-06-16 04:01:00,61.017,61.033,61.017,61.033,11200000.0
2009-06-16 04:02:00,60.996,60.996,60.949,60.958,12800000.0
2009-06-16 04:03:00,60.92,60.92,60.868,60.881,12800000.0
2009-06-16 04:04:00,60.903,60.937,60.903,60.937,12800000.0
2009-06-16 04:05:00,60.93,60.937,60.928,60.937,11200000.0
2009-06-16 04:06:00,60.94,60.94,60.927,60.927,14400000.0
2009-06-16 04:07:00,60.931,60.932,60.916,60.921,14400000.0
2009-06-16 04:08:00,60.934,60.948,60.934,60.948,12800000.0
2009-06-16 04:09:00,60.958,60.972,60.957,60.972,11200000.0
2009-06-16 04:10:00,61.018,61.036,61.018,61.036,17600000.0
2009-06-16 04:11:00,61.017,61.023,61.013,61.023,8000000.0
2009-06-16 04:12:00,61.023,61.03,61.022,61.03,12800000.0
2009-06-16 04:13:00,61.024,61.024,61.015,61.02,11600000.0
2009-06-16 04:14:00,61.011,61.02,61.009,61.009,16000000.0
2009-06-16 04:15:00,61.021,61.021,61.016,61.019,12800000.0
2009-06-16 04:16:00,61.016,61.035,61.016,61.032,11200000.0
2009-06-16 04:17:00,61.046,61.046,61.028,61.035,14400000.0
2009-06-16 04:18:00,61.028,61.028,61.006,61.01,14400000.0
2009-06-16 04:19:00,61.015,61.015,60.995,60.997,12200000.0
2009-06-16 04:20:00,61.039,61.068,61.039,61.049,12800000.0
2009-06-16 04:21:00,61.052,61.053,61.048,61.048,11600000.0
2009-06-16 04:22:00,61.023,61.024,60.981,60.985,16000000.0
2009-06-16 04:23:00,60.967,60.967,60.904,60.904,13200000.0
2009-06-16 04:24:00,60.894,60.894,60.86,60.86,12800000.0
2009-06-16 04:25:00,60.866,60.873,60.858,60.869,14400000.0
2009-06-16 04:26:00,60.866,60.867,60.863,60.867,12800000.0
2009-06-16 04:27:00,60.878,60.88,60.864,60.875,17600000.0
2009-06-16 04:28:00,60.873,60.873,60.836,60.836,11200000.0
2009-06-16 04:29:00,60.84,60.841,60.83,60.832,12800000.0
2009-06-16 04:30:00,60.824,60.873,60.824,60.873,11200000.0
2009-06-16 04:31:00,60.883,60.911,60.872,60.911,12800000.0
2009-06-16 04:32:00,60.93,60.945,60.925,60.945,16000000.0
2009-06-16 04:33:00,60.948,60.956,60.945,60.949,16000000.0
2009-06-16 04:34:00,60.938,60.938,60.825,60.921,11200000.0
2009-06-16 04:35:00,60.924,60.924,60.894,60.894,12800000.0
2009-06-16 04:36:00,60.86,60.883,60.86,60.882,11200000.0
2009-06-16 04:37:00,60.88,60.88,60.857,60.857,12800000.0
2009-06-16 04:38:00,60.85,60.865,60.85,60.857,12800000.0
2009-06-16 04:39:00,60.851,60.854,60.827,60.842,12800000.0
2009-06-16 04:40:00,60.827,60.835,60.822,60.834,12800000.0
2009-06-16 04:41:00,60.843,60.848,60.836,60.845,12800000.0
2009-06-16 04:42:00,60.844,60.848,60.837,60.841,17600000.0
2009-06-16 04:43:00,60.839,60.839,60.821,60.832,12800000.0
2009-06-16 04:44:00,60.85,60.854,60.849,60.851,12800000.0
2009-06-16 04:45:00,60.845,60.845,60.833,60.841,8000000.0
2009-06-16 04:46:00,60.871,60.885,60.869,60.869,12800000.0
2009-06-16 04:47:00,60.883,60.892,60.883,60.889,8000000.0
2009-06-16 04:48:00,60.899,60.91,60.899,60.904,17600000.0
2009-06-16 04:49:00,60.897,60.909,60.89,60.89,16000000.0
2009-06-16 04:50:00,60.861,60.876,60.861,60.876,11200000.0
2009-06-16 04:51:00,60.893,60.898,60.893,60.897,11200000.0
2009-06-16 04:52:00,60.886,60.902,60.884,60.902,12800000.0
2009-06-16 04:53:00,60.891,60.899,60.887,60.887,17600000.0
2009-06-16 04:54:00,60.891,60.897,60.87,60.897,11200000.0
2009-06-16 04:55:00,60.897,60.898,60.888,60.888,11200000.0
2009-06-16 04:56:00,60.862,60.862,60.834,60.847,17600000.0
2009-06-16 04:57:00,60.841,60.846,60.837,60.839,12800000.0
2009-06-16 04:58:00,60.829,60.841,60.829,60.84,11200000.0
2009-06-16 04:59:00,60.832,60.832,60.811,60.811,12800000.0
2009-06-16 05:00:00,60.801,60.801,60.778,60.787,11200000.0
2009-06-16 05:01:00,60.793,60.808,60.787,60.807,14400000.0
2009-06-16 05:02:00,60.793,60.793,60.748,60.748,11200000.0
2009-06-16 05:03:00,60.768,60.791,60.767,60.791,12800000.0
2009-06-16 05:04:00,60.782,60.783,60.775,60.779,12800000.0
2009-06-16 05:05:00,60.776,60.783,60.773,60.78,11200000.0
2009-06-16 05:06:00,60.767,60.767,60.745,60.745,11200000.0
2009-06-16 05:07:00,60.742,60.742,60.722,60.738,14400000.0
2009-06-16 05:08:00,60.722,60.722,60.692,60.693,12800000.0
2009-06-16 05:09:00,60.685,60.714,60.685,60.714,11200000.0
2009-06-16 05:10:00,60.719,60.725,60.712,60.724,11200000.0
2009-06-16 05:11:00,60.706,60.733,60.706,60.733,12800000.0
2009-06-16 05:12:00,60.735,60.738,60.729,60.734,12800000.0
2009-06-16 05:13:00,60.738,60.74,60.723,60.74,12800000.0
2009-06-16 05:14:00,60.735,60.743,60.728,60.728,12800000.0
2009-06-16 05:15:00,60.716,60.721,60.696,60.697,16000000.0
2009-06-16 05:16:00,60.671,60.675,60.659,60.659,11200000.0
2009-06-16 05:17:00,60.644,60.644,60.6,60.6,11200000.0
2009-06-16 05:18:00,60.624,60.658,60.624,60.658,12800000.0
2009-06-16 05:19:00,60.665,60.685,60.665,60.685,9600000.0
2009-06-16 05:20:00,60.681,60.69,60.681,60.689,11200000.0
2009-06-16 05:21:00,60.708,60.708,60.69,60.698,17600000.0
2009-06-16 05:22:00,60.708,60.708,60.695,60.702,16000000.0
2009-06-16 05:23:00,60.691,60.694,60.673,60.673,12800000.0
2009-06-16 05:24:00,60.676,60.676,60.666,60.675,11200000.0
2009-06-16 05:25:00,60.681,60.694,60.681,60.694,12800000.0
2009-06-16 05:26:00,60.693,60.693,60.686,60.689,12800000.0
2009-06-16 05:27:00,60.675,60.681,60.674,60.681,12800000.0
2009-06-16 05:28:00,60.673,60.687,60.673,60.675,11200000.0
2009-06-16 05:29:00,60.678,60.681,60.673,60.673,12800000.0
2009-06-16 05:30:00,60.673,60.676,60.663,60.676,9600000.0
2009-06-16 05:31:00,60.662,60.672,60.661,60.672,17600000.0
2009-06-16 05:32:00,60.631,60.66,60.631,60.66,8000000.0
2009-06-16 05:33:00,60.671,60.671,60.665,60.668,11200000.0
2009-06-16 05:34:00,60.662,60.664,60.651,60.655,17600000.0
2009-06-16 05:35:00,60.632,60.632,60.612,60.612,12800000.0
2009-06-16 05:36:00,60.603,60.603,60.59,60.592,12800000.0
2009-06-16 05:37:00,60.589,60.589,60.57,60.57,11200000.0
2009-06-16 05:38:00,60.585,60.589,60.575,60.589,12800000.0
2009-06-16 05:39:00,60.593,60.599,60.59,60.599,11200000.0
2009-06-16 05:40:00,60.609,60.609,60.599,60.605,14400000.0
2009-06-16 05:41:00,60.604,60.607,60.601,60.605,12800000.0
2009-06-16 05:42:00,60.609,60.617,60.602,60.602,11200000.0
2009-06-16 05:43:00,60.616,60.616,60.605,60.609,12800000.0
2009-06-16 05:44:00,60.607,60.607,60.594,60.594,12800000.0
2009-06-16 05:45:00,60.579,60.593,60.579,60.593,16000000.0
2009-06-16 05:46:00,60.6,60.618,60.6,60.618,16000000.0
2009-06-16 05:47:00,60.603,60.615,60.586,60.586,11200000.0
2009-06-16 05:48:00,60.616,60.624,60.616,60.621,14400000.0
2009-06-16 05:49:00,60.61,60.617,60.61,60.61,17600000.0
2009-06-16 05:50:00,60.594,60.594,60.568,60.568,11200000.0
2009-06-16 05:51:00,60.569,60.57,60.562,60.57,11200000.0
2009-06-16 05:52:00,60.555,60.561,60.543,60.56,13200000.0
2009-06-16 05:53:00,60.568,60.575,60.565,60.567,18000000.0
2009-06-16 05:54:00,60.551,60.553,60.523,60.523,17600000.0
2009-06-16 05:55:00,60.516,60.556,60.483,60.483,11200000.0
2009-06-16 05:56:00,60.567,60.576,60.566,60.575,11200000.0
2009-06-16 05:57:00,60.595,60.602,60.592,60.602,12800000.0
2009-06-16 05:58:00,60.602,60.606,60.595,60.595,12800000.0
2009-06-16 05:59:00,60.585,60.585,60.568,60.579,12800000.0
2009-06-16 06:00:00,60.59,60.629,60.59,60.62,14400000.0
2009-06-16 06:01:00,60.621,60.646,60.621,60.639,16000000.0
2009-06-16 06:02:00,60.644,60.656,60.639,60.656,12800000.0
2009-06-16 06:03:00,60.651,60.659,60.647,60.651,12800000.0
2009-06-16 06:04:00,60.671,60.68,60.669,60.67,11200000.0
2009-06-16 06:05:00,60.657,60.658,60.645,60.649,14400000.0
2009-06-16 06:06:00,60.647,60.655,60.647,60.655,17600000.0
2009-06-16 06:07:00,60.653,60.676,60.653,60.676,12800000.0
2009-06-16 06:08:00,60.676,60.691,60.595,60.684,12800000.0
2009-06-16 06:09:00,60.67,60.67,60.66,60.666,11200000.0
2009-06-16 06:10:00,60.616,60.655,60.616,60.648,14400000.0
2009-06-16 06:11:00,60.671,60.671,60.653,60.653,12800000.0
2009-06-16 06:12:00,60.661,60.67,60.661,60.67,12800000.0
2009-06-16 06:13:00,60.67,60.67,60.649,60.649,8000000.0
2009-06-16 06:14:00,60.641,60.653,60.623,60.625,14400000.0
2009-06-16 06:15:00,60.619,60.619,60.595,60.606,9600000.0
2009-06-16 06:16:00,60.603,60.613,60.603,60.605,17600000.0
2009-06-16 06:17:00,60.612,60.618,60.608,60.618,9600000.0
2009-06-16 06:18:00,60.624,60.625,60.618,60.624,14400000.0
2009-06-16 06:19:00,60.626,60.626,60.617,60.617,9600000.0
2009-06-16 06:20:00,60.598,60.598,60.578,60.585,12800000.0
2009-06-16 06:21:00,60.592,60.599,60.591,60.592,12800000.0
2009-06-16 06:22:00,60.592,60.604,60.591,60.604,12800000.0
2009-06-16 06:23:00,60.586,60.586,60.568,60.571,17600000.0
2009-06-16 06:24:00,60.56,60.567,60.548,60.548,11200000.0
2009-06-16 06:25:00,60.565,60.573,60.563,60.563,11200000.0
2009-06-16 06:26:00,60.586,60.588,60.58,60.58,11200000.0
2009-06-16 06:27:00,60.584,60.586,60.58,60.58,11200000.0
2009-06-16 06:28:00,60.59,60.592,60.585,60.592,11200000.0
2009-06-16 06:29:00,60.596,60.598,60.59,60.598,12800000.0
2009-06-16 06:30:00,60.565,60.565,60.543,60.543,12800000.0
2009-06-16 06:31:00,60.562,60.562,60.535,60.546,12800000.0
2009-06-16 06:32:00,60.547,60.567,60.537,60.567,11200000.0
2009-06-16 06:33:00,60.561,60.561,60.542,60.545,17600000.0
2009-06-16 06:34:00,60.542,60.542,60.526,60.532,11600000.0
2009-06-16 06:35:00,60.549,60.57,60.549,60.57,12800000.0
2009-06-16 06:36:00,60.574,60.584,60.574,60.578,8000000.0
2009-06-16 06:37:00,60.573,60.578,60.567,60.578,12800000.0
2009-06-16 06:38:00,60.579,60.579,60.573,60.576,9600000.0
2009-06-16 06:39:00,60.56,60.56,60.55,60.555,9600000.0
2009-06-16 06:40:00,60.546,60.556,60.546,60.554,12800000.0
2009-06-16 06:41:00,60.573,60.585,60.573,60.578,8000000.0
2009-06-16 06:42:00,60.547,60.553,60.545,60.548,12800000.0
2009-06-16 06:43:00,60.548,60.574,60.548,60.57,12800000.0
2009-06-16 06:44:00,60.574,60.577,60.563,60.568,17600000.0
2009-06-16 06:45:00,60.569,60.583,60.569,60.583,17600000.0
2009-06-16 06:46:00,60.597,60.607,60.597,60.6,11200000.0
2009-06-16 06:47:00,60.614,60.65,60.614,60.646,12800000.0
2009-06-16 06:48:00,60.64,60.646,60.629,60.644,12800000.0
2009-06-16 06:49:00,60.65,60.675,60.639,60.675,12800000.0
2009-06-16 06:50:00,60.682,60.682,60.675,60.68,12800000.0
2009-06-16 06:51:00,60.68,60.708,60.678,60.708,12800000.0
2009-06-16 06:52:00,60.72,60.72,60.71,60.717,12800000.0
2009-06-16 06:53:00,60.704,60.711,60.685,60.695,17600000.0
2009-06-16 06:54:00,60.718,60.718,60.709,60.714,14800000.0
2009-06-16 06:55:00,60.711,60.711,60.691,60.696,11200000.0
2009-06-16 06:56:00,60.695,60.698,60.688,60.693,13200000.0
2009-06-16 06:57:00,60.71,60.716,60.696,60.696,11200000.0
2009-06-16 06:58:00,60.699,60.707,60.691,60.691,17600000.0
2009-06-16 06:59:00,60.681,60.681,60.66,60.679,12800000.0
2009-06-16 07:00:00,60.68,60.68,60.574,60.648,14400000.0
2009-06-16 07:01:00,60.649,60.658,60.646,60.657,17600000.0
2009-06-16 07:02:00,60.637,60.643,60.623,60.624,11200000.0
2009-06-16 07:03:00,60.641,60.641,60.596,60.596,12800000.0
2009-06-16 07:04:00,60.623,60.643,60.622,60.642,12800000.0
2009-06-16 07:05:00,60.654,60.654,60.625,60.634,11200000.0
2009-06-16 07:06:00,60.634,60.645,60.634,60.64,12800000.0
2009-06-16 07:07:00,60.64,60.64,60.629,60.629,11200000.0
2009-06-16 07:08:00,60.627,60.643,60.624,60.643,11200000.0
2009-06-16 07:09:00,60.636,60.638,60.614,60.614,12800000.0
2009-06-16 07:10:00,60.606,60.613,60.602,60.613,11200000.0
2009-06-16 07:11:00,60.611,60.611,60.597,60.605,12800000.0
2009-06-16 07:12:00,60.6,60.611,60.598,60.611,11200000.0
2009-06-16 07:13:00,60.611,60.621,60.611,60.619,13200000.0
2009-06-16 07:14:00,60.62,60.626,60.605,60.619,14400000.0
2009-06-16 07:15:00,60.624,60.63,60.619,60.62,11200000.0
2009-06-16 07:16:00,60.615,60.633,60.61,60.62,17600000.0
2009-06-16 07:17:00,60.629,60.629,60.614,60.614,12800000.0
2009-06-16 07:18:00,60.609,60.626,60.606,60.626,9600000.0
2009-06-16 07:19:00,60.63,60.636,60.63,60.636,12800000.0
2009-06-16 07:20:00,60.637,60.637,60.629,60.632,8000000.0
2009-06-16 07:21:00,60.62,60.64,60.62,60.636,12800000.0
2009-06-16 07:22:00,60.667,60.712,60.667,60.712,8000000.0
2009-06-16 07:23:00,60.743,60.803,60.738,60.803,11200000.0
2009-06-16 07:24:00,60.81,60.81,60.773,60.778,16000000.0
2009-06-16 07:25:00,60.791,60.791,60.645,60.645,9600000.0
2009-06-16 07:26:00,60.643,60.666,60.643,60.658,16000000.0
2009-06-16 07:27:00,60.645,60.645,60.61,60.61,8000000.0
2009-06-16 07:28:00,60.598,60.62,60.598,60.62,14400000.0
2009-06-16 07:29:00,60.634,60.652,60.634,60.646,14400000.0
2009-06-16 07:30:00,60.654,60.68,60.654,60.665,12800000.0
2009-06-16 07:31:00,60.671,60.673,60.659,60.659,17600000.0
2009-06-16 07:32:00,60.658,60.658,60.646,60.646,12800000.0
2009-06-16 07:33:00,60.659,60.677,60.659,60.677,17000000.0
2009-06-16 07:34:00,60.678,60.678,60.666,60.666,12800000.0
2009-06-16 07:35:00,60.662,60.669,60.649,60.649,16000000.0
2009-06-16 07:36:00,60.634,60.64,60.626,60.64,16000000.0
2009-06-16 07:37:00,60.623,60.624,60.607,60.621,11200000.0
2009-06-16 07:38:00,60.634,60.634,60.59,60.59,11200000.0
2009-06-16 07:39:00,60.582,60.598,60.574,60.598,11200000.0
2009-06-16 07:40:00,60.608,60.608,60.592,60.603,11200000.0
2009-06-16 07:41:00,60.608,60.618,60.597,60.597,12800000.0
2009-06-16 07:42:00,60.575,60.575,60.564,60.573,12800000.0
2009-06-16 07:43:00,60.541,60.541,60.435,60.435,12800000.0
2009-06-16 07:44:00,60.276,60.405,60.276,60.405,11200000.0
2009-06-16 07:45:00,60.453,60.466,60.444,60.466,8000000.0
2009-06-16 07:46:00,60.492,60.511,60.492,60.511,11200000.0
2009-06-16 07:47:00,60.499,60.516,60.488,60.497,14400000.0
2009-06-16 07:48:00,60.508,60.515,60.498,60.506,14400000.0
2009-06-16 07:49:00,60.516,60.542,60.497,60.542,17600000.0
2009-06-16 07:50:00,60.552,60.552,60.531,60.531,8000000.0
2009-06-16 07:51:00,60.505,60.505,60.466,60.48,12200000.0
2009-06-16 07:52:00,60.481,60.481,60.474,60.48,16000000.0
2009-06-16 07:53:00,60.474,60.474,60.459,60.466,12800000.0
2009-06-16 07:54:00,60.455,60.457,60.417,60.417,12800000.0
2009-06-16 07:55:00,60.406,60.411,60.366,60.366,12800000.0
2009-06-16 07:56:00,60.337,60.337,60.296,60.299,8000000.0
2009-06-16 07:57:00,60.339,60.369,60.339,60.362,9600000.0
2009-06-16 07:58:00,60.366,60.465,60.366,60.465,11200000.0
2009-06-16 07:59:00,60.541,60.557,60.541,60.553,13200000.0
2009-06-16 08:00:00,60.506,60.536,60.489,60.528,14400000.0
2009-06-16 08:01:00,60.533,60.533,60.481,60.481,8000000.0
2009-06-16 08:02:00,60.476,60.476,60.446,60.451,13200000.0
2009-06-16 08:03:00,60.452,60.452,60.435,60.435,11200000.0
2009-06-16 08:04:00,60.433,60.434,60.421,60.426,11200000.0
2009-06-16 08:05:00,60.429,60.467,60.429,60.467,14400000.0
2009-06-16 08:06:00,60.516,60.533,60.504,60.533,17600000.0
2009-06-16 08:07:00,60.541,60.541,60.505,60.507,11600000.0
2009-06-16 08:08:00,60.485,60.492,60.48,60.484,12800000.0
2009-06-16 08:09:00,60.476,60.498,60.476,60.498,12800000.0
2009-06-16 08:10:00,60.5,60.515,60.488,60.515,12800000.0
2009-06-16 08:11:00,60.526,60.526,60.486,60.488,11200000.0
2009-06-16 08:12:00,60.476,60.49,60.476,60.479,16000000.0
2009-06-16 08:13:00,60.494,60.496,60.479,60.493,14400000.0
2009-06-16 08:14:00,60.5,60.509,60.489,60.489,11200000.0
2009-06-16 08:15:00,60.496,60.505,60.486,60.505,16000000.0
2009-06-16 08:16:00,60.524,60.529,60.512,60.512,11200000.0
2009-06-16 08:17:00,60.501,60.517,60.498,60.517,12800000.0
2009-06-16 08:18:00,60.525,60.527,60.517,60.527,12800000.0
2009-06-16 08:19:00,60.524,60.539,60.524,60.534,14400000.0
2009-06-16 08:20:00,60.533,60.543,60.526,60.526,11200000.0
2009-06-16 08:21:00,60.517,60.536,60.511,60.535,17600000.0
2009-06-16 08:22:00,60.527,60.527,60.521,60.523,11200000.0
2009-06-16 08:23:00,60.518,60.523,60.513,60.516,11200000.0
2009-06-16 08:24:00,60.512,60.512,60.497,60.5,17600000.0
2009-06-16 08:25:00,60.498,60.498,60.474,60.474,9600000.0
2009-06-16 08:26:00,60.485,60.496,60.484,60.496,12800000.0
2009-06-16 08:27:00,60.51,60.527,60.51,60.515,12800000.0
2009-06-16 08:28:00,60.524,60.524,60.512,60.517,17600000.0
2009-06-16 08:29:00,60.518,60.521,60.516,60.517,14400000.0
2009-06-16 08:30:00,60.558,60.574,60.558,60.574,11200000.0
2009-06-16 08:31:00,60.589,60.642,60.589,60.642,12800000.0
2009-06-16 08:32:00,60.661,60.708,60.661,60.708,11200000.0
2009-06-16 08:33:00,60.733,60.758,60.733,60.752,11200000.0
2009-06-16 08:34:00,60.737,60.74,60.727,60.734,17600000.0
2009-06-16 08:35:00,60.726,60.726,60.694,60.697,17600000.0
2009-06-16 08:36:00,60.685,60.692,60.678,60.68,17600000.0
2009-06-16 08:37:00,60.647,60.648,60.636,60.643,11200000.0
2009-06-16 08:38:00,60.643,60.653,60.633,60.653,16000000.0
2009-06-16 08:39:00,60.643,60.665,60.643,60.66,16000000.0
2009-06-16 08:40:00,60.652,60.663,60.65,60.663,15400000.0
2009-06-16 08:41:00,60.674,60.68,60.671,60.671,17600000.0
2009-06-16 08:42:00,60.68,60.7,60.68,60.7,12800000.0
2009-06-16 08:43:00,60.695,60.706,60.693,60.701,12800000.0
2009-06-16 08:44:00,60.71,60.719,60.7,60.7,12800000.0
2009-06-16 08:45:00,60.698,60.72,60.698,60.718,16400000.0
2009-06-16 08:46:00,60.734,60.782,60.734,60.782,11200000.0
2009-06-16 08:47:00,60.785,60.785,60.775,60.78,11200000.0
2009-06-16 08:48:00,60.798,60.872,60.798,60.872,12800000.0
2009-06-16 08:49:00,60.883,60.898,60.882,60.882,17600000.0
2009-06-16 08:50:00,60.871,60.876,60.838,60.838,13200000.0
2009-06-16 08:51:00,60.839,60.848,60.833,60.848,17600000.0
2009-06-16 08:52:00,60.85,60.853,60.838,60.853,11200000.0
2009-06-16 08:53:00,60.876,60.896,60.875,60.896,16000000.0
2009-06-16 08:54:00,60.912,60.932,60.911,60.914,14400000.0
2009-06-16 08:55:00,60.906,60.92,60.906,60.911,16000000.0
2009-06-16 08:56:00,60.916,60.919,60.911,60.914,12800000.0
2009-06-16 08:57:00,60.893,60.915,60.89,60.915,11200000.0
2009-06-16 08:58:00,60.958,60.994,60.958,60.988,12800000.0
2009-06-16 08:59:00,60.977,60.977,60.919,60.919,12800000.0
2009-06-16 09:00:00,60.899,60.899,60.881,60.893,17600000.0
2009-06-16 09:01:00,60.901,60.936,60.901,60.931,11200000.0
2009-06-16 09:02:00,60.965,61.009,60.962,61.009,11200000.0
2009-06-16 09:03:00,61.022,61.061,61.022,61.039,16000000.0
2009-06-16 09:04:00,61.037,61.048,61.024,61.048,11200000.0
2009-06-16 09:05:00,61.021,61.021,60.999,61.003,11200000.0
2009-06-16 09:06:00,61.01,61.016,60.989,61.002,13200000.0
2009-06-16 09:07:00,61.004,61.004,60.983,60.983,13200000.0
2009-06-16 09:08:00,60.987,60.998,60.986,60.996,12800000.0
2009-06-16 09:09:00,61.001,61.001,60.977,60.989,18000000.0
2009-06-16 09:10:00,61.011,61.021,60.997,60.997,12800000.0
2009-06-16 09:11:00,60.983,61.002,60.983,61.002,12800000.0
2009-06-16 09:12:00,60.991,61.009,60.99,60.99,12800000.0
2009-06-16 09:13:00,60.971,60.979,60.962,60.979,11200000.0
2009-06-16 09:14:00,60.996,61.03,60.996,61.03,11200000.0
2009-06-16 09:15:00,61.036,61.064,61.031,61.064,11200000.0
2009-06-16 09:16:00,61.09,61.09,61.063,61.063,12800000.0
2009-06-16 09:17:00,61.059,61.062,61.044,61.058,11200000.0
2009-06-16 09:18:00,61.076,61.076,61.041,61.041,14800000.0
2009-06-16 09:19:00,61.028,61.05,61.018,61.05,12800000.0
2009-06-16 09:20:00,61.068,61.093,61.068,61.091,16000000.0
2009-06-16 09:21:00,61.09,61.122,61.09,61.122,11200000.0
2009-06-16 09:22:00,61.106,61.11,61.102,61.102,17600000.0
2009-06-16 09:23:00,61.102,61.103,61.079,61.079,12800000.0
2009-06-16 09:24:00,61.057,61.06,61.024,61.025,12800000.0
2009-06-16 09:25:00,61.005,61.005,60.977,60.977,12800000.0
2009-06-16 09:26:00,60.964,60.97,60.949,60.97,11200000.0
2009-06-16 09:27:00,60.971,60.989,60.971,60.98,11200000.0
2009-06-16 09:28:00,60.965,60.984,60.955,60.984,12800000.0
2009-06-16 09:29:00,60.992,60.992,60.956,60.956,11200000.0
2009-06-16 09:30:00,60.962,60.966,60.956,60.963,12800000.0
2009-06-16 09:31:00,60.987,61.072,60.987,61.07,12800000.0
2009-06-16 09:32:00,61.015,61.033,61.005,61.021,14400000.0
2009-06-16 09:33:00,61.039,61.04,61.03,61.034,12800000.0
2009-06-16 09:34:00,60.995,61.018,60.995,61.018,11200000.0
2009-06-16 09:35:00,61.02,61.049,61.02,61.049,12800000.0
2009-06-16 09:36:00,61.035,61.037,61.016,61.024,16000000.0
2009-06-16 09:37:00,61.026,61.038,60.972,61.027,16000000.0
2009-06-16 09:38:00,61.028,61.035,61.015,61.024,11200000.0
2009-06-16 09:39:00,61.031,61.058,61.031,61.058,12800000.0
2009-06-16 09:40:00,61.096,61.102,61.089,61.089,16000000.0
2009-06-16 09:41:00,61.117,61.121,61.116,61.12,11200000.0
2009-06-16 09:42:00,61.13,61.146,61.126,61.146,11200000.0
2009-06-16 09:43:00,61.142,61.176,61.142,61.175,12800000.0
2009-06-16 09:44:00,61.173,61.186,61.167,61.178,11600000.0
2009-06-16 09:45:00,61.184,61.184,61.175,61.182,12800000.0
2009-06-16 09:46:00,61.207,61.218,61.199,61.199,11200000.0
2009-06-16 09:47:00,61.222,61.229,61.214,61.229,12800000.0
2009-06-16 09:48:00,61.24,61.245,61.233,61.233,11200000.0
2009-06-16 09:49:00,61.234,61.234,61.194,61.194,12800000.0
2009-06-16 09:50:00,61.182,61.182,61.146,61.146,16000000.0
2009-06-16 09:51:00,61.139,61.15,61.139,61.147,16000000.0
2009-06-16 09:52:00,61.15,61.15,61.136,61.142,11200000.0
2009-06-16 09:53:00,61.15,61.17,61.15,61.169,12800000.0
2009-06-16 09:54:00,61.171,61.171,61.154,61.154,17400000.0
2009-06-16 09:55:00,61.168,61.18,61.168,61.173,11200000.0
2009-06-16 09:56:00,61.17,61.17,61.163,61.166,12800000.0
2009-06-16 09:57:00,61.164,61.168,61.164,61.168,8000000.0
2009-06-16 09:58:00,61.18,61.201,61.093,61.163,17600000.0
2009-06-16 09:59:00,61.153,61.173,61.152,61.173,17600000.0
2009-06-16 10:00:00,61.162,61.162,61.142,61.16,11200000.0
2009-06-16 10:01:00,61.162,61.162,61.144,61.144,12800000.0
2009-06-16 10:02:00,61.151,61.151,61.116,61.116,16000000.0
2009-06-16 10:03:00,61.112,61.112,61.096,61.096,11200000.0
2009-06-16 10:04:00,61.107,61.111,61.103,61.111,12800000.0
2009-06-16 10:05:00,61.095,61.097,61.081,61.084,8000000.0
2009-06-16 10:06:00,61.072,61.079,61.066,61.071,17600000.0
2009-06-16 10:07:00,61.055,61.076,61.055,61.076,12800000.0
2009-06-16 10:08:00,61.072,61.073,61.059,61.063,11200000.0
2009-06-16 10:09:00,61.049,61.049,61.028,61.034,12800000.0
2009-06-16 10:10:00,61.033,61.035,61.022,61.022,11200000.0
2009-06-16 10:11:00,61.007,61.007,60.997,60.997,11200000.0
2009-06-16 10:12:00,60.992,60.993,60.974,60.993,12800000.0
2009-06-16 10:13:00,60.976,60.977,60.967,60.969,12800000.0
2009-06-16 10:14:00,60.973,60.984,60.973,60.981,11200000.0
2009-06-16 10:15:00,60.982,60.993,60.982,60.992,12800000.0
2009-06-16 10:16:00,60.993,61.014,60.993,61.004,12800000.0
2009-06-16 10:17:00,60.996,60.997,60.987,60.987,11200000.0
2009-06-16 10:18:00,60.988,60.994,60.97,60.994,11200000.0
2009-06-16 10:19:00,61.015,61.015,61.008,61.008,11200000.0
2009-06-16 10:20:00,60.999,61.0,60.975,60.975,17600000.0
2009-06-16 10:21:00,60.987,60.997,60.983,60.992,8000000.0
2009-06-16 10:22:00,60.981,60.981,60.961,60.966,9600000.0
2009-06-16 10:23:00,60.968,60.968,60.954,60.966,11200000.0
2009-06-16 10:24:00,60.952,60.955,60.942,60.942,12800000.0
2009-06-16 10:25:00,60.941,60.947,60.931,60.938,11200000.0
2009-06-16 10:26:00,60.943,60.966,60.943,60.954,12800000.0
2009-06-16 10:27:00,60.973,60.992,60.973,60.992,11200000.0
2009-06-16 10:28:00,60.991,60.996,60.979,60.993,12800000.0
2009-06-16 10:29:00,60.996,61.006,60.996,61.006,11200000.0
2009-06-16 10:30:00,61.014,61.063,61.014,61.063,12800000.0
2009-06-16 10:31:00,61.113,61.14,61.112,61.14,12800000.0
2009-06-16 10:32:00,61.159,61.163,61.15,61.15,17600000.0
2009-06-16 10:33:00,61.158,61.206,61.158,61.206,11200000.0
2009-06-16 10:34:00,61.23,61.23,61.18,61.18,11200000.0
2009-06-16 10:35:00,61.177,61.177,61.142,61.142,11200000.0
2009-06-16 10:36:00,61.145,61.167,61.145,61.167,11200000.0
2009-06-16 10:37:00,61.189,61.189,61.102,61.179,11200000.0
2009-06-16 10:38:00,61.175,61.175,61.15,61.158,12800000.0
2009-06-16 10:39:00,61.151,61.159,61.151,61.154,11200000.0
2009-06-16 10:40:00,61.156,61.165,61.155,61.165,8000000.0
2009-06-16 10:41:00,61.173,61.2,61.173,61.2,12800000.0
2009-06-16 10:42:00,61.2,61.212,61.193,61.212,11200000.0
2009-06-16 10:43:00,61.223,61.227,61.208,61.208,11200000.0
2009-06-16 10:44:00,61.202,61.213,61.201,61.202,12800000.0
2009-06-16 10:45:00,61.194,61.212,61.189,61.212,12800000.0
2009-06-16 10:46:00,61.219,61.224,61.216,61.224,12800000.0
2009-06-16 10:47:00,61.231,61.238,61.213,61.238,12800000.0
2009-06-16 10:48:00,61.228,61.228,61.208,61.222,12800000.0
2009-06-16 10:49:00,61.195,61.204,61.19,61.19,11200000.0
2009-06-16 10:50:00,61.182,61.182,61.161,61.161,16000000.0
2009-06-16 10:51:00,61.166,61.19,61.166,61.19,17600000.0
2009-06-16 10:52:00,61.179,61.188,61.17,61.188,11200000.0
2009-06-16 10:53:00,61.186,61.192,61.168,61.17,11200000.0
2009-06-16 10:54:00,61.169,61.191,61.157,61.191,17600000.0
2009-06-16 10:55:00,61.172,61.172,61.153,61.165,11200000.0
2009-06-16 10:56:00,61.158,61.162,61.154,61.162,11200000.0
2009-06-16 10:57:00,61.177,61.204,61.169,61.204,16000000.0
2009-06-16 10:58:00,61.199,61.199,61.103,61.193,12800000.0
2009-06-16 10:59:00,61.196,61.196,61.185,61.185,11200000.0
2009-06-16 11:00:00,61.249,61.43,61.249,61.43,12800000.0
2009-06-16 11:01:00,61.46,61.46,61.421,61.421,12800000.0
2009-06-16 11:02:00,61.441,61.495,61.438,61.495,16000000.0
2009-06-16 11:03:00,61.483,61.515,61.483,61.488,12800000.0
2009-06-16 11:04:00,61.508,61.561,61.508,61.561,14400000.0
2009-06-16 11:05:00,61.573,61.606,61.573,61.606,11200000.0
2009-06-16 11:06:00,61.622,61.669,61.608,61.669,17600000.0
2009-06-16 11:07:00,61.658,61.684,61.65,61.65,17600000.0
2009-06-16 11:08:00,61.566,61.627,61.566,61.59,11200000.0
2009-06-16 11:09:00,61.59,61.6,61.585,61.585,17600000.0
2009-06-16 11:10:00,61.6,61.604,61.595,61.6,12800000.0
2009-06-16 11:11:00,61.597,61.602,61.597,61.598,11200000.0
2009-06-16 11:12:00,61.59,61.599,61.582,61.591,17600000.0
2009-06-16 11:13:00,61.602,61.633,61.602,61.612,14400000.0
2009-06-16 11:14:00,61.552,61.552,61.531,61.531,11200000.0
2009-06-16 11:15:00,61.514,61.53,61.514,61.525,11200000.0
2009-06-16 11:16:00,61.518,61.518,61.46,61.46,12800000.0
2009-06-16 11:17:00,61.457,61.478,61.457,61.478,11200000.0
2009-06-16 11:18:00,61.502,61.508,61.497,61.499,13200000.0
2009-06-16 11:19:00,61.523,61.545,61.504,61.504,17600000.0
2009-06-16 11:20:00,61.508,61.524,61.501,61.518,12800000.0
2009-06-16 11:21:00,61.515,61.52,61.511,61.515,14400000.0
2009-06-16 11:22:00,61.484,61.484,61.437,61.437,12800000.0
2009-06-16 11:23:00,61.456,61.477,61.456,61.467,11200000.0
2009-06-16 11:24:00,61.444,61.444,61.403,61.421,12800000.0
2009-06-16 11:25:00,61.445,61.51,61.445,61.51,17600000.0
2009-06-16 11:26:00,61.481,61.481,61.457,61.462,9600000.0
2009-06-16 11:27:00,61.468,61.468,61.452,61.462,8000000.0
2009-06-16 11:28:00,61.456,61.461,61.431,61.431,14400000.0
2009-06-16 11:29:00,61.423,61.428,61.417,61.417,14800000.0
2009-06-16 11:30:00,61.402,61.423,61.402,61.418,14400000.0
2009-06-16 11:31:00,61.404,61.404,61.377,61.38,11200000.0
2009-06-16 11:32:00,61.36,61.361,61.342,61.35,17600000.0
2009-06-16 11:33:00,61.364,61.364,61.336,61.336,12800000.0
2009-06-16 11:34:00,61.344,61.36,61.341,61.356,13200000.0
2009-06-16 11:35:00,61.359,61.383,61.359,61.383,11200000.0
2009-06-16 11:36:00,61.393,61.409,61.393,61.405,12800000.0
2009-06-16 11:37:00,61.41,61.428,61.41,61.424,11200000.0
2009-06-16 11:38:00,61.424,61.434,61.418,61.418,11200000.0
2009-06-16 11:39:00,61.421,61.422,61.409,61.409,11200000.0
2009-06-16 11:40:00,61.404,61.422,61.404,61.422,11200000.0
2009-06-16 11:41:00,61.418,61.423,61.404,61.423,12800000.0
2009-06-16 11:42:00,61.457,61.505,61.457,61.505,17600000.0
2009-06-16 11:43:00,61.509,61.509,61.463,61.463,11200000.0
2009-06-16 11:44:00,61.459,61.459,61.384,61.385,11200000.0
2009-06-16 11:45:00,61.398,61.518,61.398,61.518,14400000.0
2009-06-16 11:46:00,61.529,61.532,61.5,61.5,11200000.0
2009-06-16 11:47:00,61.453,61.465,61.442,61.465,9600000.0
2009-06-16 11:48:00,61.482,61.5,61.475,61.5,10600000.0
2009-06-16 11:49:00,61.482,61.489,61.479,61.486,12800000.0
2009-06-16 11:50:00,61.472,61.472,61.455,61.46,17600000.0
2009-06-16 11:51:00,61.466,61.466,61.458,61.459,11200000.0
2009-06-16 11:52:00,61.452,61.452,61.429,61.434,11200000.0
2009-06-16 11:53:00,61.439,61.446,61.433,61.433,16000000.0
2009-06-16 11:54:00,61.43,61.43,61.42,61.424,14400000.0
2009-06-16 11:55:00,61.419,61.422,61.358,61.422,11200000.0
2009-06-16 11:56:00,61.403,61.411,61.393,61.393,12800000.0
2009-06-16 11:57:00,61.402,61.403,61.392,61.397,17600000.0
2009-06-16 11:58:00,61.401,61.401,61.39,61.39,11200000.0
2009-06-16 11:59:00,61.37,61.371,61.361,61.368,11200000.0
2009-06-16 12:00:00,61.357,61.382,61.349,61.382,11200000.0
2009-06-16 12:01:00,61.395,61.395,61.377,61.379,11200000.0
2009-06-16 12:02:00,61.41,61.475,61.41,61.445,14400000.0
2009-06-16 12:03:00,61.429,61.442,61.429,61.442,8000000.0
2009-06-16 12:04:00,61.449,61.454,61.439,61.454,17600000.0
2009-06-16 12:05:00,61.44,61.44,61.401,61.401,17600000.0
2009-06-16 12:06:00,61.376,61.378,61.37,61.371,12800000.0
2009-06-16 12:07:00,61.365,61.365,61.349,61.349,11200000.0
2009-06-16 12:08:00,61.35,61.36,61.346,61.353,11200000.0
2009-06-16 12:09:00,61.346,61.346,61.332,61.332,14400000.0
2009-06-16 12:10:00,61.333,61.343,61.328,61.328,11200000.0
2009-06-16 12:11:00,61.353,61.358,61.349,61.349,12800000.0
2009-06-16 12:12:00,61.351,61.357,61.341,61.341,11200000.0
2009-06-16 12:13:00,61.345,61.347,61.33,61.345,11200000.0
2009-06-16 12:14:00,61.337,61.338,61.326,61.338,12800000.0
2009-06-16 12:15:00,61.366,61.384,61.366,61.384,8000000.0
2009-06-16 12:16:00,61.373,61.388,61.365,61.388,12800000.0
2009-06-16 12:17:00,61.399,61.399,61.295,61.345,17600000.0
2009-06-16 12:18:00,61.337,61.35,61.337,61.347,16400000.0
2009-06-16 12:19:00,61.35,61.356,61.337,61.347,12800000.0
2009-06-16 12:20:00,61.319,61.321,61.31,61.321,14400000.0
2009-06-16 12:21:00,61.334,61.338,61.319,61.329,16000000.0
2009-06-16 12:22:00,61.327,61.333,61.323,61.332,16000000.0
2009-06-16 12:23:00,61.33,61.336,61.325,61.326,14400000.0
2009-06-16 12:24:00,61.336,61.336,61.313,61.313,8000000.0
2009-06-16 12:25:00,61.333,61.388,61.333,61.388,11200000.0
2009-06-16 12:26:00,61.384,61.393,61.383,61.393,11200000.0
2009-06-16 12:27:00,61.406,61.407,61.4,61.403,11200000.0
2009-06-16 12:28:00,61.392,61.406,61.392,61.398,12800000.0
2009-06-16 12:29:00,61.401,61.425,61.401,61.425,17600000.0
2009-06-16 12:30:00,61.433,61.452,61.433,61.443,17600000.0
2009-06-16 12:31:00,61.456,61.457,61.437,61.446,12800000.0
2009-06-16 12:32:00,61.452,61.463,61.447,61.461,12800000.0
2009-06-16 12:33:00,61.492,61.512,61.492,61.512,14400000.0
2009-06-16 12:34:00,61.513,61.513,61.497,61.506,12800000.0
2009-06-16 12:35:00,61.513,61.513,61.499,61.499,11200000.0
2009-06-16 12:36:00,61.498,61.506,61.494,61.506,11200000.0
2009-06-16 12:37:00,61.493,61.493,61.475,61.479,11200000.0
2009-06-16 12:38:00,61.472,61.477,61.387,61.462,17600000.0
2009-06-16 12:39:00,61.467,61.474,61.465,61.466,16000000.0
2009-06-16 12:40:00,61.468,61.468,61.445,61.467,16000000.0
2009-06-16 12:41:00,61.458,61.461,61.454,61.454,12800000.0
2009-06-16 12:42:00,61.461,61.461,61.442,61.442,14400000.0
2009-06-16 12:43:00,61.434,61.437,61.43,61.434,12800000.0
2009-06-16 12:44:00,61.426,61.437,61.416,61.428,17600000.0
2009-06-16 12:45:00,61.437,61.437,61.43,61.43,8000000.0
2009-06-16 12:46:00,61.432,61.432,61.426,61.432,12800000.0
2009-06-16 12:47:00,61.443,61.447,61.425,61.432,18000000.0
2009-06-16 12:48:00,61.444,61.444,61.437,61.437,11200000.0
2009-06-16 12:49:00,61.439,61.439,61.426,61.429,16000000.0
2009-06-16 12:50:00,61.426,61.429,61.409,61.42,14400000.0
2009-06-16 12:51:00,61.418,61.424,61.416,61.416,11200000.0
2009-06-16 12:52:00,61.432,61.432,61.413,61.418,11200000.0
2009-06-16 12:53:00,61.403,61.412,61.399,61.399,11200000.0
2009-06-16 12:54:00,61.405,61.405,61.371,61.371,12800000.0
2009-06-16 12:55:00,61.367,61.367,61.356,61.357,16000000.0
2009-06-16 12:56:00,61.363,61.363,61.349,61.36,10000000.0
2009-06-16 12:57:00,61.353,61.368,61.353,61.368,11200000.0
2009-06-16 12:58:00,61.377,61.39,61.373,61.39,18000000.0
2009-06-16 12:59:00,61.376,61.38,61.355,61.355,16000000.0
2009-06-16 13:00:00,61.365,61.428,61.365,61.428,12800000.0
2009-06-16 13:01:00,61.41,61.41,61.391,61.391,14400000.0
2009-06-16 13:02:00,61.387,61.407,61.387,61.407,12800000.0
2009-06-16 13:03:00,61.421,61.44,61.403,61.44,16000000.0
2009-06-16 13:04:00,61.43,61.441,61.43,61.432,11200000.0
2009-06-16 13:05:00,61.407,61.423,61.407,61.423,12800000.0
2009-06-16 13:06:00,61.424,61.454,61.424,61.454,11200000.0
2009-06-16 13:07:00,61.468,61.473,61.463,61.463,14400000.0
2009-06-16 13:08:00,61.484,61.53,61.484,61.53,17600000.0
2009-06-16 13:09:00,61.567,61.577,61.555,61.572,12800000.0
2009-06-16 13:10:00,61.556,61.598,61.556,61.598,16000000.0
2009-06-16 13:11:00,61.604,61.629,61.604,61.627,11200000.0
2009-06-16 13:12:00,61.641,61.661,61.641,61.661,12800000.0
2009-06-16 13:13:00,61.667,61.674,61.66,61.66,17600000.0
2009-06-16 13:14:00,61.646,61.653,61.642,61.642,12800000.0
2009-06-16 13:15:00,61.658,61.658,61.641,61.653,12800000.0
2009-06-16 13:16:00,61.658,61.668,61.658,61.667,17600000.0
2009-06-16 13:17:00,61.637,61.637,61.628,61.632,9600000.0
2009-06-16 13:18:00,61.613,61.613,61.588,61.608,11200000.0
2009-06-16 13:19:00,61.62,61.62,61.612,61.62,16000000.0
2009-06-16 13:20:00,61.623,61.648,61.623,61.648,17600000.0
2009-06-16 13:21:00,61.648,61.648,61.622,61.648,11200000.0
2009-06-16 13:22:00,61.633,61.652,61.633,61.652,13200000.0
2009-06-16 13:23:00,61.639,61.639,61.609,61.609,8000000.0
2009-06-16 13:24:00,61.586,61.61,61.571,61.61,11200000.0
2009-06-16 13:25:00,61.628,61.643,61.627,61.643,17600000.0
2009-06-16 13:26:00,61.662,61.688,61.662,61.687,17600000.0
2009-06-16 13:27:00,61.669,61.671,61.662,61.671,9600000.0
2009-06-16 13:28:00,61.675,61.693,61.582,61.693,16000000.0
2009-06-16 13:29:00,61.583,61.697,61.583,61.669,11200000.0
2009-06-16 13:30:00,61.677,61.686,61.677,61.683,12800000.0
2009-06-16 13:31:00,61.684,61.697,61.683,61.697,11200000.0
2009-06-16 13:32:00,61.692,61.692,61.673,61.673,11200000.0
2009-06-16 13:33:00,61.678,61.686,61.674,61.684,19600000.0
2009-06-16 13:34:00,61.68,61.687,61.671,61.671,12800000.0
2009-06-16 13:35:00,61.676,61.686,61.671,61.675,36800000.0
2009-06-16 13:36:00,61.669,61.671,61.668,61.671,17600000.0
2009-06-16 13:37:00,61.666,61.69,61.666,61.69,14800000.0
2009-06-16 13:38:00,61.691,61.696,61.686,61.694,34000000.0
2009-06-16 13:39:00,61.702,61.713,61.702,61.709,14400000.0
2009-06-16 13:40:00,61.709,61.721,61.706,61.721,40000000.0
2009-06-16 13:41:00,61.73,61.737,61.724,61.737,16000000.0
2009-06-16 13:42:00,61.727,61.741,61.727,61.738,11200000.0
2009-06-16 13:43:00,61.744,61.752,61.721,61.721,27200000.0
2009-06-16 13:44:00,61.732,61.739,61.718,61.718,33600000.0
2009-06-16 13:45:00,61.719,61.735,61.713,61.713,20800000.0
2009-06-16 13:46:00,61.72,61.741,61.72,61.741,24400000.0
2009-06-16 13:47:00,61.738,61.75,61.735,61.735,12800000.0
2009-06-16 13:48:00,61.76,61.794,61.76,61.766,12800000.0
2009-06-16 13:49:00,61.736,61.751,61.735,61.751,17600000.0
2009-06-16 13:50:00,61.762,61.779,61.755,61.779,11200000.0
2009-06-16 13:51:00,61.795,61.8,61.79,61.791,24000000.0
2009-06-16 13:52:00,61.786,61.786,61.772,61.772,12800000.0
2009-06-16 13:53:00,61.788,61.795,61.788,61.789,17600000.0
2009-06-16 13:54:00,61.797,61.797,61.749,61.749,25600000.0
2009-06-16 13:55:00,61.736,61.78,61.736,61.78,9600000.0
2009-06-16 13:56:00,61.779,61.782,61.762,61.763,14400000.0
2009-06-16 13:57:00,61.765,61.781,61.765,61.781,28800000.0
2009-06-16 13:58:00,61.766,61.774,61.766,61.772,14400000.0
2009-06-16 13:59:00,61.782,61.797,61.778,61.797,32000000.0
2009-06-16 14:00:00,61.799,61.832,61.799,61.832,48800000.0
2009-06-16 14:01:00,61.841,61.862,61.841,61.862,32000000.0
2009-06-16 14:02:00,61.85,61.855,61.848,61.848,14400000.0
2009-06-16 14:03:00,61.849,61.872,61.849,61.86,14400000.0
2009-06-16 14:04:00,61.851,61.851,61.837,61.837,11200000.0
2009-06-16 14:05:00,61.825,61.825,61.794,61.794,24000000.0
2009-06-16 14:06:00,61.795,61.803,61.784,61.789,36800000.0
2009-06-16 14:07:00,61.791,61.8,61.783,61.789,40000000.0
2009-06-16 14:08:00,61.774,61.78,61.77,61.774,12800000.0
2009-06-16 14:09:00,61.766,61.769,61.751,61.769,33600000.0
2009-06-16 14:10:00,61.769,61.79,61.769,61.79,33600000.0
2009-06-16 14:11:00,61.79,61.79,61.779,61.784,9600000.0
2009-06-16 14:12:00,61.786,61.786,61.772,61.773,27200000.0
2009-06-16 14:13:00,61.763,61.763,61.717,61.719,10000000.0
2009-06-16 14:14:00,61.724,61.74,61.724,61.739,12800000.0
2009-06-16 14:15:00,61.74,61.799,61.74,61.799,28800000.0
2009-06-16 14:16:00,61.842,61.842,61.8,61.815,25600000.0
2009-06-16 14:17:00,61.833,61.838,61.812,61.816,12800000.0
2009-06-16 14:18:00,61.82,61.846,61.82,61.845,16000000.0
2009-06-16 14:19:00,61.836,61.837,61.831,61.837,9600000.0
2009-06-16 14:20:00,61.852,61.865,61.851,61.858,25600000.0
2009-06-16 14:21:00,61.887,61.888,61.878,61.884,28800000.0
2009-06-16 14:22:00,61.882,61.886,61.877,61.881,24000000.0
2009-06-16 14:23:00,61.884,61.895,61.883,61.887,48000000.0
2009-06-16 14:24:00,61.867,61.867,61.857,61.857,12800000.0
2009-06-16 14:25:00,61.857,61.867,61.857,61.858,12800000.0
2009-06-16 14:26:00,61.835,61.843,61.822,61.822,12800000.0
2009-06-16 14:27:00,61.82,61.827,61.805,61.811,17600000.0
2009-06-16 14:28:00,61.788,61.808,61.788,61.802,11200000.0
2009-06-16 14:29:00,61.813,61.85,61.813,61.845,36800000.0
2009-06-16 14:30:00,61.876,61.994,61.876,61.994,22400000.0
2009-06-16 14:31:00,62.037,62.074,62.037,62.07,20800000.0
2009-06-16 14:32:00,62.041,62.041,62.029,62.035,40000000.0
2009-06-16 14:33:00,62.044,62.047,62.037,62.037,24000000.0
2009-06-16 14:34:00,62.036,62.039,62.032,62.032,33600000.0
2009-06-16 14:35:00,62.006,62.018,62.006,62.014,14400000.0
2009-06-16 14:36:00,62.019,62.026,62.016,62.02,12800000.0
2009-06-16 14:37:00,62.012,62.012,62.002,62.002,11200000.0
2009-06-16 14:38:00,61.971,61.971,61.931,61.934,56000000.0
2009-06-16 14:39:00,61.921,61.925,61.908,61.909,12800000.0
2009-06-16 14:40:00,61.907,61.919,61.894,61.894,8000000.0
2009-06-16 14:41:00,61.886,61.891,61.881,61.885,56000000.0
2009-06-16 14:42:00,61.922,61.924,61.91,61.923,12800000.0
2009-06-16 14:43:00,61.921,61.937,61.9,61.937,25600000.0
2009-06-16 14:44:00,61.942,61.963,61.942,61.949,11200000.0
2009-06-16 14:45:00,61.949,61.951,61.942,61.942,11200000.0
2009-06-16 14:46:00,61.929,61.946,61.929,61.946,11200000.0
2009-06-16 14:47:00,61.94,61.958,61.94,61.949,16000000.0
2009-06-16 14:48:00,61.952,61.972,61.952,61.972,19200000.0
2009-06-16 14:49:00,61.971,61.971,61.946,61.96,32000000.0
2009-06-16 14:50:00,61.966,61.966,61.921,61.921,28800000.0
2009-06-16 14:51:00,61.932,61.932,61.904,61.91,32000000.0
2009-06-16 14:52:00,61.927,61.932,61.918,61.932,12800000.0
2009-06-16 14:53:00,61.925,61.925,61.899,61.899,17600000.0
2009-06-16 14:54:00,61.93,61.93,61.922,61.922,12800000.0
2009-06-16 14:55:00,61.899,61.899,61.862,61.862,16400000.0
2009-06-16 14:56:00,61.833,61.849,61.833,61.849,12800000.0
2009-06-16 14:57:00,61.891,61.891,61.882,61.888,12800000.0
2009-06-16 14:58:00,61.898,61.904,61.893,61.903,17600000.0
2009-06-16 14:59:00,61.889,61.901,61.879,61.898,17600000.0
2009-06-16 15:00:00,61.899,61.899,61.892,61.895,14400000.0
2009-06-16 15:01:00,61.886,61.894,61.883,61.883,12800000.0
2009-06-16 15:02:00,61.887,61.887,61.862,61.862,27200000.0
2009-06-16 15:03:00,61.86,61.867,61.857,61.857,12800000.0
2009-06-16 15:04:00,61.873,61.909,61.873,61.891,24000000.0
2009-06-16 15:05:00,61.906,61.913,61.902,61.902,11200000.0
2009-06-16 15:06:00,61.903,61.916,61.903,61.915,11200000.0
2009-06-16 15:07:00,61.939,61.953,61.939,61.953,25600000.0
2009-06-16 15:08:00,61.955,61.955,61.931,61.952,22800000.0
2009-06-16 15:09:00,61.945,61.945,61.933,61.933,16000000.0
2009-06-16 15:10:00,61.936,61.95,61.936,61.946,40000000.0
2009-06-16 15:11:00,61.949,61.952,61.944,61.952,32000000.0
2009-06-16 15:12:00,61.945,61.966,61.945,61.956,30400000.0
2009-06-16 15:13:00,61.954,61.993,61.954,61.984,44800000.0
2009-06-16 15:14:00,61.978,61.988,61.969,61.981,35600000.0
2009-06-16 15:15:00,61.957,61.968,61.95,61.95,22400000.0
2009-06-16 15:16:00,61.947,61.954,61.902,61.902,36800000.0
2009-06-16 15:17:00,61.866,61.866,61.824,61.824,22400000.0
2009-06-16 15:18:00,61.812,61.812,61.789,61.792,22800000.0
2009-06-16 15:19:00,61.784,61.784,61.776,61.776,16000000.0
2009-06-16 15:20:00,61.782,61.782,61.748,61.748,24000000.0
2009-06-16 15:21:00,61.743,61.745,61.729,61.732,16000000.0
2009-06-16 15:22:00,61.734,61.736,61.717,61.717,8000000.0
2009-06-16 15:23:00,61.707,61.708,61.684,61.684,48000000.0
2009-06-16 15:24:00,61.654,61.66,61.652,61.653,25600000.0
2009-06-16 15:25:00,61.65,61.678,61.65,61.674,27200000.0
2009-06-16 15:26:00,61.678,61.683,61.672,61.672,40000000.0
2009-06-16 15:27:00,61.663,61.665,61.644,61.644,29200000.0
2009-06-16 15:28:00,61.654,61.666,61.654,61.66,70400000.0
2009-06-16 15:29:00,61.672,61.685,61.592,61.592,46400000.0
2009-06-16 15:30:00,61.588,61.706,61.573,61.628,115200000.0
2009-06-16 15:31:00,61.683,61.705,61.677,61.683,61200000.0
2009-06-16 15:32:00,61.673,61.673,61.647,61.647,30400000.0
2009-06-16 15:33:00,61.622,61.639,61.622,61.628,30400000.0
2009-06-16 15:34:00,61.62,61.631,61.607,61.625,22400000.0
2009-06-16 15:35:00,61.635,61.669,61.635,61.665,33600000.0
2009-06-16 15:36:00,61.661,61.669,61.624,61.624,32000000.0
2009-06-16 15:37:00,61.595,61.595,61.571,61.571,30400000.0
2009-06-16 15:38:00,61.542,61.542,61.505,61.516,59600000.0
2009-06-16 15:39:00,61.478,61.478,61.436,61.458,36800000.0
2009-06-16 15:40:00,61.445,61.474,61.434,61.474,35200000.0
2009-06-16 15:41:00,61.506,61.533,61.506,61.533,25600000.0
2009-06-16 15:42:00,61.511,61.511,61.465,61.476,43200000.0
2009-06-16 15:43:00,61.483,61.524,61.483,61.519,27200000.0
2009-06-16 15:44:00,61.517,61.517,61.486,61.498,27200000.0
2009-06-16 15:45:00,61.525,61.541,61.525,61.541,8000000.0
2009-06-16 15:46:00,61.531,61.533,61.53,61.53,14400000.0
2009-06-16 15:47:00,61.521,61.534,61.521,61.526,29800000.0
2009-06-16 15:48:00,61.524,61.524,61.499,61.509,27200000.0
2009-06-16 15:49:00,61.504,61.515,61.5,61.505,11200000.0
2009-06-16 15:50:00,61.494,61.512,61.447,61.485,25600000.0
2009-06-16 15:51:00,61.469,61.501,61.46,61.472,43200000.0
2009-06-16 15:52:00,61.496,61.521,61.496,61.521,20800000.0
2009-06-16 15:53:00,61.543,61.566,61.542,61.566,24000000.0
2009-06-16 15:54:00,61.555,61.555,61.514,61.514,28800000.0
2009-06-16 15:55:00,61.474,61.474,61.433,61.449,24000000.0
2009-06-16 15:56:00,61.445,61.445,61.408,61.427,51200000.0
2009-06-16 15:57:00,61.443,61.443,61.392,61.41,12800000.0
2009-06-16 15:58:00,61.41,61.423,61.403,61.423,19200000.0
2009-06-16 15:59:00,61.443,61.454,61.443,61.45,36800000.0
2009-06-16 16:00:00,61.427,61.442,61.413,61.442,51200000.0
2009-06-16 16:01:00,61.449,61.449,61.437,61.449,41600000.0
2009-06-16 16:02:00,61.443,61.443,61.43,61.431,22400000.0
2009-06-16 16:03:00,61.437,61.442,61.412,61.442,64000000.0
2009-06-16 16:04:00,61.472,61.539,61.472,61.532,44800000.0
2009-06-16 16:05:00,61.54,61.555,61.53,61.533,48400000.0
2009-06-16 16:06:00,61.531,61.531,61.501,61.501,35600000.0
2009-06-16 16:07:00,61.485,61.511,61.483,61.501,32000000.0
2009-06-16 16:08:00,61.47,61.47,61.429,61.434,44800000.0
2009-06-16 16:09:00,61.443,61.443,61.39,61.394,44800000.0
2009-06-16 16:10:00,61.376,61.412,61.376,61.412,41600000.0
2009-06-16 16:11:00,61.426,61.427,61.407,61.407,9600000.0
2009-06-16 16:12:00,61.419,61.431,61.394,61.394,56000000.0
2009-06-16 16:13:00,61.371,61.371,61.354,61.354,11600000.0
2009-06-16 16:14:00,61.356,61.356,61.333,61.341,49600000.0
2009-06-16 16:15:00,61.349,61.409,61.349,61.409,59200000.0
2009-06-16 16:16:00,61.385,61.385,61.33,61.337,17600000.0
2009-06-16 16:17:00,61.358,61.393,61.358,61.378,38400000.0
2009-06-16 16:18:00,61.367,61.374,61.337,61.34,38400000.0
2009-06-16 16:19:00,61.326,61.326,61.289,61.289,22400000.0
2009-06-16 16:20:00,61.262,61.262,61.252,61.26,11200000.0
2009-06-16 16:21:00,61.261,61.276,61.261,61.276,27200000.0
2009-06-16 16:22:00,61.278,61.31,61.278,61.31,41600000.0
2009-06-16 16:23:00,61.314,61.33,61.312,61.33,43200000.0
2009-06-16 16:24:00,61.343,61.375,61.343,61.374,17600000.0
2009-06-16 16:25:00,61.399,61.406,61.397,61.397,33600000.0
2009-06-16 16:26:00,61.344,61.344,61.308,61.308,17600000.0
2009-06-16 16:27:00,61.304,61.344,61.304,61.344,35200000.0
2009-06-16 16:28:00,61.34,61.34,61.316,61.316,27200000.0
2009-06-16 16:29:00,61.323,61.331,61.323,61.327,11200000.0
2009-06-16 16:30:00,61.333,61.345,61.328,61.328,43600000.0
2009-06-16 16:31:00,61.313,61.314,61.273,61.273,41600000.0
2009-06-16 16:32:00,61.261,61.267,61.254,61.257,12800000.0
2009-06-16 16:33:00,61.279,61.298,61.279,61.284,27200000.0
2009-06-16 16:34:00,61.255,61.266,61.225,61.231,35200000.0
2009-06-16 16:35:00,61.224,61.224,61.186,61.189,52800000.0
2009-06-16 16:36:00,61.189,61.203,61.188,61.194,51200000.0
2009-06-16 16:37:00,61.194,61.223,61.194,61.223,41600000.0
2009-06-16 16:38:00,61.239,61.253,61.23,61.253,40000000.0
2009-06-16 16:39:00,61.263,61.313,61.263,61.313,35200000.0
2009-06-16 16:40:00,61.34,61.355,61.33,61.333,56400000.0
2009-06-16 16:41:00,61.319,61.348,61.319,61.348,73600000.0
2009-06-16 16:42:00,61.371,61.376,61.36,61.367,54400000.0
2009-06-16 16:43:00,61.347,61.347,61.332,61.342,17600000.0
2009-06-16 16:44:00,61.339,61.345,61.337,61.345,11200000.0
2009-06-16 16:45:00,61.339,61.35,61.319,61.319,57600000.0
2009-06-16 16:46:00,61.317,61.328,61.306,61.324,12800000.0
2009-06-16 16:47:00,61.332,61.332,61.305,61.316,70400000.0
2009-06-16 16:48:00,61.314,61.314,61.302,61.312,52800000.0
2009-06-16 16:49:00,61.318,61.343,61.318,61.321,36800000.0
2009-06-16 16:50:00,61.339,61.356,61.336,61.356,75600000.0
2009-06-16 16:51:00,61.363,61.385,61.363,61.385,32000000.0
2009-06-16 16:52:00,61.391,61.405,61.391,61.405,46800000.0
2009-06-16 16:53:00,61.41,61.411,61.395,61.41,30400000.0
2009-06-16 16:54:00,61.411,61.422,61.41,61.422,11200000.0
2009-06-16 16:55:00,61.401,61.401,61.38,61.38,27200000.0
2009-06-16 16:56:00,61.365,61.389,61.361,61.382,37200000.0
2009-06-16 16:57:00,61.396,61.409,61.396,61.404,19200000.0
2009-06-16 16:58:00,61.425,61.436,61.417,61.436,12800000.0
2009-06-16 16:59:00,61.448,61.473,61.44,61.465,51600000.0
2009-06-16 17:00:00,61.456,61.482,61.456,61.463,49600000.0
2009-06-16 17:01:00,61.465,61.496,61.465,61.496,40000000.0
2009-06-16 17:02:00,61.512,61.516,61.503,61.514,33600000.0
2009-06-16 17:03:00,61.539,61.551,61.527,61.549,44800000.0
2009-06-16 17:04:00,61.56,61.573,61.559,61.573,41600000.0
2009-06-16 17:05:00,61.586,61.586,61.568,61.568,54400000.0
2009-06-16 17:06:00,61.572,61.572,61.543,61.546,59200000.0
2009-06-16 17:07:00,61.557,61.559,61.548,61.551,35600000.0
2009-06-16 17:08:00,61.548,61.553,61.544,61.546,69200000.0
2009-06-16 17:09:00,61.547,61.558,61.544,61.553,59200000.0
2009-06-16 17:10:00,61.558,61.558,61.547,61.558,25600000.0
2009-06-16 17:11:00,61.567,61.589,61.566,61.589,38400000.0
2009-06-16 17:12:00,61.589,61.595,61.577,61.579,25600000.0
2009-06-16 17:13:00,61.579,61.604,61.573,61.604,28800000.0
2009-06-16 17:14:00,61.608,61.613,61.598,61.613,22400000.0
2009-06-16 17:15:00,61.586,61.586,61.571,61.583,19200000.0
2009-06-16 17:16:00,61.572,61.572,61.557,61.563,9600000.0
2009-06-16 17:17:00,61.567,61.58,61.567,61.58,38400000.0
2009-06-16 17:18:00,61.581,61.581,61.562,61.562,57600000.0
2009-06-16 17:19:00,61.546,61.551,61.541,61.541,24000000.0
2009-06-16 17:20:00,61.503,61.503,61.472,61.473,16000000.0
2009-06-16 17:21:00,61.455,61.455,61.441,61.446,29200000.0
2009-06-16 17:22:00,61.443,61.449,61.433,61.449,19200000.0
2009-06-16 17:23:00,61.437,61.437,61.424,61.426,11200000.0
2009-06-16 17:24:00,61.433,61.442,61.423,61.442,8000000.0
2009-06-16 17:25:00,61.437,61.456,61.437,61.437,17600000.0
2009-06-16 17:26:00,61.409,61.409,61.353,61.353,35200000.0
2009-06-16 17:27:00,61.338,61.338,61.305,61.307,46400000.0
2009-06-16 17:28:00,61.292,61.296,61.27,61.27,32800000.0
2009-06-16 17:29:00,61.269,61.292,61.269,61.286,27200000.0
2009-06-16 17:30:00,61.304,61.304,61.293,61.297,9600000.0
2009-06-16 17:31:00,61.297,61.298,61.283,61.294,88400000.0
2009-06-16 17:32:00,61.278,61.284,61.263,61.263,52800000.0
2009-06-16 17:33:00,61.258,61.264,61.244,61.251,36800000.0
2009-06-16 17:34:00,61.259,61.26,61.249,61.256,64000000.0
2009-06-16 17:35:00,61.258,61.263,61.253,61.254,43600000.0
2009-06-16 17:36:00,61.259,61.288,61.259,61.267,34000000.0
2009-06-16 17:37:00,61.28,61.296,61.28,61.296,9600000.0
2009-06-16 17:38:00,61.28,61.297,61.275,61.296,35200000.0
2009-06-16 17:39:00,61.283,61.315,61.283,61.315,9600000.0
2009-06-16 17:40:00,61.294,61.299,61.291,61.294,75200000.0
2009-06-16 17:41:00,61.309,61.309,61.291,61.291,12800000.0
2009-06-16 17:42:00,61.295,61.303,61.293,61.298,12800000.0
2009-06-16 17:43:00,61.323,61.341,61.315,61.341,17600000.0
2009-06-16 17:44:00,61.31,61.31,61.272,61.272,30400000.0
2009-06-16 17:45:00,61.249,61.249,61.231,61.243,30400000.0
2009-06-16 17:46:00,61.251,61.251,61.23,61.23,42000000.0
2009-06-16 17:47:00,61.194,61.194,61.136,61.136,57600000.0
2009-06-16 17:48:00,61.135,61.145,61.134,61.141,57600000.0
2009-06-16 17:49:00,61.128,61.128,61.048,61.048,46400000.0
2009-06-16 17:50:00,61.033,61.038,61.026,61.031,12800000.0
2009-06-16 17:51:00,61.022,61.034,61.022,61.026,49600000.0
2009-06-16 17:52:00,61.034,61.036,61.024,61.036,43200000.0
2009-06-16 17:53:00,61.031,61.067,61.031,61.067,33600000.0
2009-06-16 17:54:00,61.064,61.069,61.043,61.043,39200000.0
2009-06-16 17:55:00,61.036,61.051,61.036,61.051,40400000.0
2009-06-16 17:56:00,61.054,61.062,61.052,61.059,44800000.0
2009-06-16 17:57:00,61.073,61.085,61.064,61.073,36800000.0
2009-06-16 17:58:00,61.077,61.089,61.069,61.069,17600000.0
2009-06-16 17:59:00,61.065,61.065,61.043,61.043,62400000.0
2009-06-16 18:00:00,61.038,61.04,61.034,61.039,51600000.0
2009-06-16 18:01:00,61.039,61.04,61.033,61.04,32000000.0
2009-06-16 18:02:00,61.042,61.074,61.042,61.047,24000000.0
2009-06-16 18:03:00,61.051,61.083,61.051,61.083,36800000.0
2009-06-16 18:04:00,61.091,61.091,61.074,61.074,33600000.0
2009-06-16 18:05:00,61.083,61.102,61.077,61.102,12800000.0
2009-06-16 18:06:00,61.123,61.123,61.102,61.102,30400000.0
2009-06-16 18:07:00,61.111,61.126,61.111,61.111,35200000.0
2009-06-16 18:08:00,61.116,61.127,61.115,61.117,85200000.0
2009-06-16 18:09:00,61.12,61.123,61.111,61.123,33600000.0
2009-06-16 18:10:00,61.13,61.133,61.113,61.126,9600000.0
2009-06-16 18:11:00,61.145,61.164,61.145,61.164,9600000.0
2009-06-16 18:12:00,61.199,61.225,61.199,61.219,12800000.0
2009-06-16 18:13:00,61.232,61.242,61.232,61.239,27200000.0
2009-06-16 18:14:00,61.24,61.248,61.234,61.246,19200000.0
2009-06-16 18:15:00,61.24,61.24,61.199,61.204,30400000.0
2009-06-16 18:16:00,61.204,61.204,61.178,61.189,56400000.0
2009-06-16 18:17:00,61.206,61.212,61.202,61.202,43200000.0
2009-06-16 18:18:00,61.196,61.196,61.165,61.165,30400000.0
2009-06-16 18:19:00,61.154,61.154,61.133,61.145,46800000.0
2009-06-16 18:20:00,61.171,61.171,61.135,61.135,43200000.0
2009-06-16 18:21:00,61.125,61.125,61.085,61.085,12800000.0
2009-06-16 18:22:00,61.085,61.085,61.074,61.074,33600000.0
2009-06-16 18:23:00,61.09,61.101,61.086,61.101,45800000.0
2009-06-16 18:24:00,61.107,61.124,61.107,61.124,53200000.0
2009-06-16 18:25:00,61.123,61.123,61.1,61.1,33600000.0
2009-06-16 18:26:00,61.108,61.108,61.098,61.098,30400000.0
2009-06-16 18:27:00,61.111,61.122,61.111,61.122,34000000.0
2009-06-16 18:28:00,61.133,61.141,61.133,61.141,12800000.0
2009-06-16 18:29:00,61.136,61.136,61.13,61.13,25600000.0
2009-06-16 18:30:00,61.115,61.119,61.104,61.105,36800000.0
2009-06-16 18:31:00,61.104,61.112,61.104,61.11,8000000.0
2009-06-16 18:32:00,61.111,61.111,61.101,61.101,70800000.0
2009-06-16 18:33:00,61.093,61.093,61.039,61.039,32000000.0
2009-06-16 18:34:00,61.027,61.027,61.014,61.02,19200000.0
2009-06-16 18:35:00,61.012,61.022,61.006,61.008,43200000.0
2009-06-16 18:36:00,61.008,61.023,61.004,61.023,69200000.0
2009-06-16 18:37:00,61.034,61.039,61.019,61.019,36800000.0
2009-06-16 18:38:00,61.012,61.02,60.997,60.999,49600000.0
2009-06-16 18:39:00,61.015,61.015,60.991,60.991,76800000.0
2009-06-16 18:40:00,60.987,60.996,60.984,60.995,65600000.0
2009-06-16 18:41:00,60.984,60.984,60.955,60.955,72000000.0
2009-06-16 18:42:00,60.95,60.95,60.915,60.922,78400000.0
2009-06-16 18:43:00,60.927,60.927,60.913,60.917,49600000.0
2009-06-16 18:44:00,60.922,60.933,60.918,60.918,30400000.0
2009-06-16 18:45:00,60.904,60.911,60.889,60.911,12800000.0
2009-06-16 18:46:00,60.914,60.914,60.891,60.909,12800000.0
2009-06-16 18:47:00,60.899,60.91,60.899,60.902,14400000.0
2009-06-16 18:48:00,60.891,60.891,60.879,60.885,28800000.0
2009-06-16 18:49:00,60.903,60.918,60.895,60.918,24000000.0
2009-06-16 18:50:00,60.92,60.927,60.916,60.92,46400000.0
2009-06-16 18:51:00,60.923,60.946,60.923,60.946,12800000.0
2009-06-16 18:52:00,60.95,60.978,60.95,60.977,19200000.0
2009-06-16 18:53:00,60.956,60.96,60.944,60.947,30800000.0
2009-06-16 18:54:00,60.94,60.963,60.94,60.945,19200000.0
2009-06-16 18:55:00,60.944,60.989,60.944,60.989,22400000.0
2009-06-16 18:56:00,60.988,60.988,60.951,60.962,16000000.0
2009-06-16 18:57:00,60.942,60.965,60.925,60.941,19200000.0
2009-06-16 18:58:00,60.946,60.949,60.941,60.949,32000000.0
2009-06-16 18:59:00,60.959,60.967,60.957,60.965,32400000.0
2009-06-16 19:00:00,60.981,60.987,60.972,60.987,14400000.0
2009-06-16 19:01:00,60.977,60.986,60.965,60.982,19200000.0
2009-06-16 19:02:00,60.98,60.992,60.979,60.98,43200000.0
2009-06-16 19:03:00,61.0,61.0,60.986,60.99,14400000.0
2009-06-16 19:04:00,60.992,61.017,60.992,61.011,17600000.0
2009-06-16 19:05:00,61.019,61.04,61.019,61.04,22400000.0
2009-06-16 19:06:00,61.042,61.044,61.032,61.039,56800000.0
2009-06-16 19:07:00,61.031,61.031,61.012,61.012,35200000.0
2009-06-16 19:08:00,61.016,61.037,61.016,61.029,22400000.0
2009-06-16 19:09:00,60.997,61.009,60.997,61.007,12800000.0
2009-06-16 19:10:00,61.008,61.016,61.003,61.015,11200000.0
2009-06-16 19:11:00,61.016,61.016,61.002,61.01,30400000.0
2009-06-16 19:12:00,61.005,61.005,60.989,60.998,24400000.0
2009-06-16 19:13:00,61.007,61.054,61.007,61.054,9600000.0
2009-06-16 19:14:00,61.069,61.069,61.056,61.056,36800000.0
2009-06-16 19:15:00,61.047,61.047,61.035,61.035,3200000.0
2009-06-16 19:16:00,61.027,61.027,61.006,61.012,8000000.0
2009-06-16 19:17:00,61.009,61.01,61.001,61.001,14400000.0
2009-06-16 19:18:00,61.013,61.013,60.98,60.98,32000000.0
2009-06-16 19:19:00,60.972,60.972,60.962,60.972,11200000.0
2009-06-16 19:20:00,60.986,60.999,60.983,60.999,14400000.0
2009-06-16 19:21:00,60.978,60.994,60.978,60.986,17600000.0
2009-06-16 19:22:00,60.993,60.993,60.961,60.961,14400000.0
2009-06-16 19:23:00,60.946,60.946,60.891,60.91,16000000.0
2009-06-16 19:24:00,60.919,60.919,60.902,60.902,48000000.0
2009-06-16 19:25:00,60.9,60.9,60.877,60.877,11200000.0
2009-06-16 19:26:00,60.895,60.918,60.894,60.918,41600000.0
2009-06-16 19:27:00,60.913,60.928,60.913,60.928,9600000.0
2009-06-16 19:28:00,60.933,60.947,60.923,60.935,12800000.0
2009-06-16 19:29:00,60.956,60.956,60.944,60.947,12800000.0
2009-06-16 19:30:00,60.947,60.952,60.943,60.952,11200000.0
2009-06-16 19:31:00,60.947,60.953,60.946,60.948,12800000.0
2009-06-16 19:32:00,60.945,60.95,60.941,60.941,11200000.0
2009-06-16 19:33:00,60.947,60.947,60.929,60.938,11200000.0
2009-06-16 19:34:00,60.929,60.937,60.92,60.937,9600000.0
2009-06-16 19:35:00,60.938,60.94,60.928,60.928,17600000.0
2009-06-16 19:36:00,60.928,60.934,60.927,60.93,16000000.0
2009-06-16 19:37:00,60.916,60.931,60.916,60.931,11200000.0
2009-06-16 19:38:00,60.926,60.927,60.917,60.927,9600000.0
2009-06-16 19:39:00,60.922,60.936,60.916,60.933,12800000.0
2009-06-16 19:40:00,60.918,60.923,60.911,60.911,11200000.0
2009-06-16 19:41:00,60.924,60.924,60.908,60.91,11200000.0
2009-06-16 19:42:00,60.899,60.929,60.899,60.929,11200000.0
2009-06-16 19:43:00,60.981,60.982,60.973,60.974,19200000.0
2009-06-16 19:44:00,60.984,60.999,60.984,60.994,11200000.0
2009-06-16 19:45:00,60.971,61.003,60.971,61.003,16400000.0
2009-06-16 19:46:00,60.995,61.001,60.994,61.001,14400000.0
2009-06-16 19:47:00,61.004,61.032,61.004,61.013,17600000.0
2009-06-16 19:48:00,61.033,61.033,61.0,61.017,22400000.0
2009-06-16 19:49:00,60.996,61.048,60.996,61.028,30400000.0
2009-06-16 19:50:00,60.999,61.008,60.996,61.008,12800000.0
2009-06-16 19:51:00,60.988,60.988,60.961,60.968,9600000.0
2009-06-16 19:52:00,60.963,60.976,60.958,60.969,16000000.0
2009-06-16 19:53:00,60.948,60.957,60.935,60.938,12800000.0
2009-06-16 19:54:00,60.936,60.967,60.936,60.967,12800000.0
2009-06-16 19:55:00,60.963,60.963,60.946,60.95,9600000.0
2009-06-16 19:56:00,60.932,60.932,60.898,60.898,9600000.0
2009-06-16 19:57:00,60.898,60.898,60.886,60.886,9600000.0
2009-06-16 19:58:00,60.892,60.91,60.892,60.91,11200000.0
2009-06-16 19:59:00,60.916,60.924,60.908,60.908,20800000.0
2009-06-16 20:00:00,60.901,60.901,60.888,60.895,17600000.0
2009-06-16 20:01:00,60.892,60.897,60.89,60.897,11200000.0
2009-06-16 20:02:00,60.841,60.841,60.796,60.796,17600000.0
2009-06-16 20:03:00,60.85,60.856,60.835,60.835,8000000.0
2009-06-16 20:04:00,60.806,60.808,60.8,60.805,30400000.0
2009-06-16 20:05:00,60.805,60.806,60.798,60.802,12800000.0
2009-06-16 20:06:00,60.795,60.795,60.788,60.788,11200000.0
2009-06-16 20:07:00,60.795,60.799,60.784,60.795,16000000.0
2009-06-16 20:08:00,60.814,60.835,60.814,60.826,38400000.0
2009-06-16 20:09:00,60.848,60.876,60.848,60.872,11200000.0
2009-06-16 20:10:00,60.885,60.899,60.884,60.884,16000000.0
2009-06-16 20:11:00,60.88,60.882,60.853,60.853,11200000.0
2009-06-16 20:12:00,60.851,60.859,60.846,60.855,13200000.0
2009-06-16 20:13:00,60.868,60.9,60.868,60.9,27200000.0
2009-06-16 20:14:00,60.903,60.903,60.841,60.886,9600000.0
2009-06-16 20:15:00,60.878,60.882,60.877,60.877,8000000.0
2009-06-16 20:16:00,60.858,60.866,60.855,60.857,28800000.0
2009-06-16 20:17:00,60.85,60.858,60.838,60.841,33600000.0
2009-06-16 20:18:00,60.839,60.839,60.827,60.833,32000000.0
2009-06-16 20:19:00,60.835,60.835,60.828,60.828,11200000.0
2009-06-16 20:20:00,60.848,60.871,60.845,60.871,19200000.0
2009-06-16 20:21:00,60.867,60.867,60.848,60.855,8000000.0
2009-06-16 20:22:00,60.878,60.878,60.866,60.866,9600000.0
2009-06-16 20:23:00,60.869,60.87,60.846,60.846,12800000.0
2009-06-16 20:24:00,60.827,60.839,60.82,60.82,12800000.0
2009-06-16 20:25:00,60.816,60.816,60.788,60.788,11200000.0
2009-06-16 20:26:00,60.776,60.78,60.769,60.769,16000000.0
2009-06-16 20:27:00,60.761,60.772,60.761,60.77,8000000.0
2009-06-16 20:28:00,60.779,60.779,60.766,60.766,11200000.0
2009-06-16 20:29:00,60.77,60.813,60.711,60.813,16000000.0
2009-06-16 20:30:00,60.785,60.811,60.766,60.766,27200000.0
2009-06-16 20:31:00,60.768,60.814,60.768,60.814,12800000.0
2009-06-16 20:32:00,60.83,60.854,60.83,60.854,12200000.0
2009-06-16 20:33:00,60.869,60.886,60.863,60.869,12800000.0
2009-06-16 20:34:00,60.861,60.874,60.861,60.874,11200000.0
2009-06-16 20:35:00,60.867,60.879,60.867,60.873,8000000.0
2009-06-16 20:36:00,60.852,60.854,60.836,60.854,16000000.0
2009-06-16 20:37:00,60.858,60.865,60.858,60.863,12800000.0
2009-06-16 20:38:00,60.878,60.882,60.87,60.87,12800000.0
2009-06-16 20:39:00,60.882,60.921,60.882,60.917,14400000.0
2009-06-16 20:40:00,60.915,60.915,60.899,60.908,8000000.0
2009-06-16 20:41:00,60.905,60.914,60.901,60.914,11200000.0
2009-06-16 20:42:00,60.918,60.919,60.902,60.902,11200000.0
2009-06-16 20:43:00,60.896,60.922,60.887,60.922,14400000.0
2009-06-16 20:44:00,60.926,60.926,60.912,60.912,11200000.0
2009-06-16 20:45:00,60.901,60.905,60.897,60.901,12800000.0
2009-06-16 20:46:00,60.911,60.932,60.911,60.921,14400000.0
2009-06-16 20:47:00,60.913,60.942,60.913,60.939,12800000.0
2009-06-16 20:48:00,60.938,60.938,60.927,60.927,17600000.0
2009-06-16 20:49:00,60.922,60.946,60.922,60.946,19200000.0
2009-06-16 20:50:00,60.947,60.953,60.947,60.953,16000000.0
2009-06-16 20:51:00,60.946,60.956,60.936,60.939,28800000.0
2009-06-16 20:52:00,60.955,60.972,60.955,60.966,12800000.0
2009-06-16 20:53:00,60.968,60.971,60.964,60.967,8000000.0
2009-06-16 20:54:00,60.951,60.986,60.951,60.986,12800000.0
2009-06-16 20:55:00,61.003,61.005,60.996,60.999,8000000.0
2009-06-16 20:56:00,61.001,61.014,61.001,61.009,12800000.0
2009-06-16 20:57:00,61.009,61.032,61.009,61.032,12800000.0
2009-06-16 20:58:00,61.03,61.05,61.03,61.042,9600000.0
2009-06-16 20:59:00,61.044,61.044,60.991,60.991,8000000.0
2009-06-16 21:00:00,60.976,60.983,60.974,60.98,17600000.0
2009-06-16 21:01:00,60.983,60.996,60.983,60.986,11200000.0
2009-06-16 21:02:00,61.008,61.02,61.008,61.02,16000000.0
2009-06-16 21:03:00,61.023,61.023,61.006,61.006,8000000.0
2009-06-16 21:04:00,61.031,61.031,61.018,61.018,9600000.0
2009-06-16 21:05:00,61.016,61.017,61.002,61.002,14400000.0
2009-06-16 21:06:00,60.992,60.994,60.901,60.901,8000000.0
2009-06-16 21:07:00,60.998,60.998,60.984,60.993,14400000.0
2009-06-16 21:08:00,60.991,60.991,60.959,60.959,16000000.0
2009-06-16 21:09:00,60.952,60.953,60.937,60.953,11200000.0
2009-06-16 21:10:00,60.964,60.975,60.964,60.972,8000000.0
2009-06-16 21:11:00,60.971,60.973,60.956,60.966,12800000.0
2009-06-16 21:12:00,60.965,60.968,60.961,60.964,12800000.0
2009-06-16 21:13:00,60.938,60.948,60.935,60.935,16000000.0
2009-06-16 21:14:00,60.946,60.953,60.946,60.951,13600000.0
2009-06-16 21:15:00,60.958,60.958,60.953,60.956,11200000.0
2009-06-16 21:16:00,60.964,60.968,60.958,60.964,19200000.0
2009-06-16 21:17:00,60.969,61.002,60.96,61.002,8000000.0
2009-06-16 21:18:00,61.035,61.044,61.031,61.041,8000000.0
2009-06-16 21:19:00,61.052,61.053,61.038,61.038,17600000.0
2009-06-16 21:20:00,61.023,61.045,61.023,61.041,14400000.0
2009-06-16 21:21:00,61.043,61.044,61.036,61.038,8000000.0
2009-06-16 21:22:00,61.012,61.04,61.012,61.026,12800000.0
2009-06-16 21:23:00,61.021,61.044,61.005,61.044,12800000.0
2009-06-16 21:24:00,61.042,61.044,61.027,61.027,11200000.0
2009-06-16 21:25:00,61.023,61.023,60.997,60.998,17600000.0
2009-06-16 21:26:00,60.993,60.993,60.977,60.98,24000000.0
2009-06-16 21:27:00,60.982,60.982,60.971,60.975,22400000.0
2009-06-16 21:28:00,60.972,60.972,60.955,60.965,11200000.0
2009-06-16 21:29:00,60.967,60.97,60.96,60.968,27600000.0
2009-06-16 21:30:00,60.971,60.978,60.971,60.978,12800000.0
2009-06-16 21:31:00,60.984,61.005,60.981,61.005,16000000.0
2009-06-16 21:32:00,61.015,61.016,61.013,61.014,8000000.0
2009-06-16 21:33:00,61.011,61.02,61.009,61.015,8000000.0
2009-06-16 21:34:00,61.012,61.012,60.995,60.997,8000000.0
2009-06-16 21:35:00,61.031,61.035,61.021,61.021,14400000.0
2009-06-16 21:36:00,61.028,61.038,61.027,61.03,11200000.0
2009-06-16 21:37:00,61.057,61.065,61.044,61.065,16000000.0
2009-06-16 21:38:00,61.063,61.066,61.053,61.064,14400000.0
2009-06-16 21:39:00,61.056,61.062,61.052,61.057,12800000.0
2009-06-16 21:40:00,61.049,61.057,61.046,61.049,12800000.0
2009-06-16 21:41:00,60.955,61.05,60.955,61.049,11200000.0
2009-06-16 21:42:00,61.067,61.086,61.067,61.07,12800000.0
2009-06-16 21:43:00,61.101,61.101,61.085,61.085,8000000.0
2009-06-16 21:44:00,61.078,61.078,61.064,61.064,8000000.0
2009-06-16 21:45:00,61.051,61.053,61.045,61.05,17600000.0
2009-06-16 21:46:00,61.035,61.072,61.035,61.072,14400000.0
2009-06-16 21:47:00,61.086,61.086,61.079,61.084,11600000.0
2009-06-16 21:48:00,61.078,61.081,61.073,61.075,35200000.0
2009-06-16 21:49:00,61.071,61.072,61.039,61.039,11200000.0
2009-06-16 21:50:00,61.027,61.042,61.027,61.036,8000000.0
2009-06-16 21:51:00,61.042,61.043,61.027,61.027,18000000.0
2009-06-16 21:52:00,61.021,61.021,61.008,61.01,11200000.0
2009-06-16 21:53:00,61.013,61.013,61.002,61.002,11200000.0
2009-06-16 21:54:00,60.99,60.993,60.981,60.993,11200000.0
2009-06-16 21:55:00,60.99,60.99,60.969,60.969,12800000.0
2009-06-16 21:56:00,60.961,60.961,60.946,60.946,12800000.0
2009-06-16 21:57:00,60.934,60.934,60.902,60.902,17600000.0
2009-06-16 21:58:00,60.89,60.895,60.886,60.886,8000000.0
2009-06-16 21:59:00,60.877,60.877,60.846,60.846,8000000.0
2009-06-16 22:00:00,60.84,60.854,60.834,60.854,17600000.0
2009-06-16 22:01:00,60.884,60.89,60.864,60.864,11200000.0
2009-06-16 22:02:00,60.855,60.855,60.816,60.816,11200000.0
2009-06-16 22:03:00,60.816,60.816,60.783,60.791,18000000.0
2009-06-16 22:04:00,60.799,60.799,60.769,60.769,16000000.0
2009-06-16 22:05:00,60.771,60.773,60.766,60.767,11200000.0
2009-06-16 22:06:00,60.764,60.764,60.694,60.694,12800000.0
2009-06-16 22:07:00,60.731,60.77,60.731,60.77,16000000.0
2009-06-16 22:08:00,60.772,60.787,60.772,60.785,9600000.0
2009-06-16 22:09:00,60.761,60.78,60.754,60.78,13200000.0
2009-06-16 22:10:00,60.776,60.778,60.773,60.774,22400000.0
2009-06-16 22:11:00,60.779,60.785,60.768,60.785,10600000.0
2009-06-16 22:12:00,60.787,60.787,60.779,60.779,12800000.0
2009-06-16 22:13:00,60.763,60.775,60.761,60.761,12800000.0
2009-06-16 22:14:00,60.782,60.782,60.744,60.744,12800000.0
2009-06-16 22:15:00,60.749,60.761,60.749,60.761,14400000.0
2009-06-16 22:16:00,60.76,60.766,60.747,60.747,9600000.0
2009-06-16 22:17:00,60.762,60.77,60.753,60.77,19200000.0
2009-06-16 22:18:00,60.767,60.78,60.767,60.78,11200000.0
2009-06-16 22:19:00,60.78,60.785,60.778,60.785,12800000.0
2009-06-16 22:20:00,60.78,60.791,60.78,60.782,12800000.0
2009-06-16 22:21:00,60.776,60.776,60.756,60.776,9600000.0
2009-06-16 22:22:00,60.775,60.781,60.769,60.781,12800000.0
2009-06-16 22:23:00,60.786,60.802,60.786,60.802,12800000.0
2009-06-16 22:24:00,60.798,60.799,60.768,60.768,11200000.0
2009-06-16 22:25:00,60.785,60.786,60.781,60.783,16000000.0
2009-06-16 22:26:00,60.785,60.79,60.783,60.783,11200000.0
2009-06-16 22:27:00,60.764,60.782,60.762,60.782,12200000.0
2009-06-16 22:28:00,60.767,60.773,60.762,60.762,11200000.0
2009-06-16 22:29:00,60.773,60.79,60.77,60.77,16000000.0
2009-06-16 22:30:00,60.78,60.787,60.779,60.781,17600000.0
2009-06-16 22:31:00,60.772,60.777,60.772,60.774,11200000.0
2009-06-16 22:32:00,60.77,60.77,60.752,60.762,12800000.0
2009-06-16 22:33:00,60.776,60.782,60.772,60.772,11200000.0
2009-06-16 22:34:00,60.78,60.785,60.769,60.785,13200000.0
2009-06-16 22:35:00,60.778,60.783,60.776,60.782,12800000.0
2009-06-16 22:36:00,60.775,60.777,60.772,60.772,43200000.0
2009-06-16 22:37:00,60.763,60.786,60.753,60.766,25600000.0
2009-06-16 22:38:00,60.76,60.781,60.755,60.781,8000000.0
2009-06-16 22:39:00,60.781,60.788,60.781,60.781,9600000.0
2009-06-16 22:40:00,60.761,60.761,60.741,60.751,17600000.0
2009-06-16 22:41:00,60.719,60.719,60.698,60.715,11200000.0
2009-06-16 22:42:00,60.683,60.684,60.666,60.684,9600000.0
2009-06-16 22:43:00,60.684,60.705,60.684,60.705,16000000.0
2009-06-16 22:44:00,60.71,60.715,60.708,60.713,8000000.0
2009-06-16 22:45:00,60.72,60.728,60.716,60.716,16000000.0
2009-06-16 22:46:00,60.722,60.727,60.717,60.726,11600000.0
2009-06-16 22:47:00,60.721,60.724,60.718,60.724,11200000.0
2009-06-16 22:48:00,60.742,60.743,60.736,60.738,8000000.0
2009-06-16 22:49:00,60.712,60.712,60.696,60.696,12800000.0
2009-06-16 22:50:00,60.698,60.7,60.691,60.7,8000000.0
2009-06-16 22:51:00,60.686,60.71,60.683,60.71,14400000.0
2009-06-16 22:52:00,60.696,60.708,60.696,60.704,11200000.0
2009-06-16 22:53:00,60.684,60.705,60.637,60.699,12800000.0
2009-06-16 22:54:00,60.676,60.695,60.676,60.685,12800000.0
2009-06-16 22:55:00,60.705,60.715,60.699,60.715,12800000.0
2009-06-16 22:56:00,60.719,60.719,60.703,60.703,9600000.0
2009-06-16 22:57:00,60.687,60.688,60.682,60.682,9600000.0
2009-06-16 22:58:00,60.685,60.685,60.675,60.675,14400000.0
2009-06-16 22:59:00,60.678,60.683,60.677,60.677,8000000.0
2009-06-16 23:00:00,60.682,60.684,60.668,60.684,17000000.0
2009-06-16 23:01:00,60.675,60.675,60.65,60.65,8000000.0
2009-06-16 23:02:00,60.64,60.648,60.635,60.635,17600000.0
2009-06-16 23:03:00,60.641,60.659,60.638,60.659,16000000.0
2009-06-16 23:04:00,60.66,60.664,60.655,60.657,11200000.0
2009-06-16 23:05:00,60.658,60.661,60.654,60.655,33600000.0
2009-06-16 23:06:00,60.656,60.669,60.656,60.669,12800000.0
2009-06-16 23:07:00,60.675,60.678,60.668,60.668,12800000.0
2009-06-16 23:08:00,60.631,60.653,60.631,60.653,16000000.0
2009-06-16 23:09:00,60.656,60.656,60.646,60.648,17600000.0
2009-06-16 23:10:00,60.657,60.659,60.652,60.659,12800000.0
2009-06-16 23:11:00,60.663,60.663,60.649,60.653,11200000.0
2009-06-16 23:12:00,60.663,60.672,60.661,60.667,8000000.0
2009-06-16 23:13:00,60.654,60.657,60.647,60.648,12800000.0
2009-06-16 23:14:00,60.667,60.669,60.665,60.669,11200000.0
2009-06-16 23:15:00,60.656,60.668,60.656,60.665,12800000.0
2009-06-16 23:16:00,60.666,60.666,60.655,60.655,9600000.0
2009-06-16 23:17:00,60.639,60.651,60.633,60.634,12800000.0
2009-06-16 23:18:00,60.653,60.663,60.65,60.656,11200000.0
2009-06-16 23:19:00,60.632,60.641,60.631,60.64,12800000.0
2009-06-16 23:20:00,60.64,60.651,60.636,60.648,14400000.0
2009-06-16 23:21:00,60.611,60.626,60.604,60.625,12800000.0
2009-06-16 23:22:00,60.645,60.655,60.644,60.652,11200000.0
2009-06-16 23:23:00,60.659,60.659,60.626,60.626,11200000.0
2009-06-16 23:24:00,60.591,60.602,60.588,60.602,11200000.0
2009-06-16 23:25:00,60.594,60.594,60.569,60.573,14400000.0
2009-06-16 23:26:00,60.585,60.59,60.578,60.579,12800000.0
2009-06-16 23:27:00,60.56,60.562,60.556,60.556,11200000.0
2009-06-16 23:28:00,60.546,60.549,60.526,60.539,16000000.0
2009-06-16 23:29:00,60.516,60.516,60.492,60.5,12800000.0
2009-06-16 23:30:00,60.516,60.532,60.516,60.529,8000000.0
2009-06-16 23:31:00,60.531,60.531,60.508,60.508,12800000.0
2009-06-16 23:32:00,60.511,60.516,60.51,60.513,17600000.0
2009-06-16 23:33:00,60.519,60.523,60.515,60.515,12800000.0
2009-06-16 23:34:00,60.507,60.517,60.496,60.517,8000000.0
2009-06-16 23:35:00,60.521,60.524,60.516,60.523,16000000.0
2009-06-16 23:36:00,60.523,60.534,60.514,60.515,13200000.0
2009-06-16 23:37:00,60.546,60.569,60.546,60.546,12800000.0
2009-06-16 23:38:00,60.524,60.561,60.524,60.561,11200000.0
2009-06-16 23:39:00,60.576,60.576,60.563,60.567,12800000.0
2009-06-16 23:40:00,60.549,60.561,60.537,60.544,35200000.0
2009-06-16 23:41:00,60.549,60.558,60.549,60.558,13200000.0
2009-06-16 23:42:00,60.564,60.571,60.563,60.571,17600000.0
2009-06-16 23:43:00,60.574,60.58,60.571,60.58,14400000.0
2009-06-16 23:44:00,60.575,60.579,60.564,60.564,9600000.0
2009-06-16 23:45:00,60.569,60.574,60.556,60.567,11200000.0
2009-06-16 23:46:00,60.572,60.577,60.564,60.573,17600000.0
2009-06-16 23:47:00,60.58,60.58,60.564,60.578,12800000.0
2009-06-16 23:48:00,60.576,60.593,60.576,60.592,8000000.0
2009-06-16 23:49:00,60.588,60.588,60.574,60.583,16000000.0
2009-06-16 23:50:00,60.583,60.588,60.579,60.579,11200000.0
2009-06-16 23:51:00,60.583,60.583,60.562,60.578,12800000.0
2009-06-16 23:52:00,60.571,60.571,60.535,60.538,16000000.0
2009-06-16 23:53:00,60.553,60.565,60.553,60.56,9600000.0
2009-06-16 23:54:00,60.562,60.564,60.536,60.557,14800000.0
2009-06-16 23:55:00,60.561,60.568,60.543,60.548,12800000.0
2009-06-16 23:56:00,60.571,60.602,60.486,60.486,11200000.0
2009-06-16 23:57:00,60.553,60.554,60.537,60.537,12800000.0
2009-06-16 23:58:00,60.566,60.568,60.545,60.553,11200000.0
2009-06-16 23:59:00,60.534,60.549,60.534,60.538,8000000.0
2009-06-17 00:00:00,60.543,60.551,60.532,60.551,17600000.0
2009-06-17 00:01:00,60.557,60.557,60.549,60.557,12800000.0
2009-06-17 00:02:00,60.551,60.551,60.513,60.549,11200000.0
2009-06-17 00:03:00,60.545,60.558,60.53,60.533,12800000.0
2009-06-17 00:04:00,60.532,60.543,60.531,60.543,9600000.0
2009-06-17 00:05:00,60.546,60.555,60.538,60.555,11200000.0
2009-06-17 00:06:00,60.539,60.565,60.539,60.544,11200000.0
2009-06-17 00:07:00,60.545,60.559,60.545,60.547,12800000.0
2009-06-17 00:08:00,60.546,60.559,60.541,60.541,12800000.0
2009-06-17 00:09:00,60.482,60.589,60.482,60.534,16000000.0
2009-06-17 00:10:00,60.548,60.549,60.537,60.537,8000000.0
2009-06-17 00:11:00,60.521,60.521,60.507,60.508,16000000.0
2009-06-17 00:12:00,60.513,60.515,60.509,60.509,12800000.0
2009-06-17 00:13:00,60.52,60.528,60.519,60.528,12800000.0
2009-06-17 00:14:00,60.532,60.538,60.532,60.536,9600000.0
2009-06-17 00:15:00,60.537,60.543,60.528,60.534,29200000.0
2009-06-17 00:16:00,60.521,60.521,60.514,60.516,14400000.0
2009-06-17 00:17:00,60.518,60.536,60.518,60.524,17600000.0
2009-06-17 00:18:00,60.512,60.512,60.478,60.478,12800000.0
2009-06-17 00:19:00,60.498,60.502,60.498,60.499,12800000.0
2009-06-17 00:20:00,60.471,60.483,60.471,60.482,17600000.0
2009-06-17 00:21:00,60.497,60.501,60.492,60.496,12800000.0
2009-06-17 00:22:00,60.504,60.527,60.504,60.511,17600000.0
2009-06-17 00:23:00,60.501,60.518,60.484,60.486,16400000.0
2009-06-17 00:24:00,60.532,60.532,60.515,60.515,8000000.0
2009-06-17 00:25:00,60.513,60.516,60.493,60.51,16000000.0
2009-06-17 00:26:00,60.508,60.519,60.508,60.514,12800000.0
2009-06-17 00:27:00,60.53,60.545,60.53,60.545,8000000.0
2009-06-17 00:28:00,60.532,60.536,60.53,60.532,32400000.0
2009-06-17 00:29:00,60.527,60.534,60.527,60.534,12800000.0
2009-06-17 00:30:00,60.534,60.551,60.533,60.551,11200000.0
2009-06-17 00:31:00,60.552,60.571,60.552,60.571,11200000.0
2009-06-17 00:32:00,60.583,60.594,60.578,60.594,12800000.0
2009-06-17 00:33:00,60.592,60.597,60.565,60.565,12800000.0
2009-06-17 00:34:00,60.565,60.565,60.555,60.563,19200000.0
2009-06-17 00:35:00,60.568,60.586,60.566,60.582,28800000.0
2009-06-17 00:36:00,60.598,60.598,60.588,60.588,9600000.0
2009-06-17 00:37:00,60.587,60.592,60.582,60.582,12800000.0
2009-06-17 00:38:00,60.582,60.592,60.582,60.587,17600000.0
2009-06-17 00:39:00,60.585,60.592,60.583,60.592,12800000.0
2009-06-17 00:40:00,60.607,60.621,60.607,60.621,16000000.0
2009-06-17 00:41:00,60.625,60.625,60.614,60.614,12800000.0
2009-06-17 00:42:00,60.609,60.627,60.609,60.619,12800000.0
2009-06-17 00:43:00,60.596,60.608,60.596,60.608,11200000.0
2009-06-17 00:44:00,60.615,60.623,60.606,60.623,8000000.0
2009-06-17 00:45:00,60.632,60.632,60.584,60.584,11200000.0
2009-06-17 00:46:00,60.59,60.612,60.59,60.609,14400000.0
2009-06-17 00:47:00,60.607,60.611,60.597,60.609,12800000.0
2009-06-17 00:48:00,60.589,60.618,60.589,60.618,9600000.0
2009-06-17 00:49:00,60.627,60.634,60.625,60.627,16000000.0
2009-06-17 00:50:00,60.633,60.653,60.633,60.653,11200000.0
2009-06-17 00:51:00,60.645,60.651,60.63,60.63,18000000.0
2009-06-17 00:52:00,60.65,60.65,60.617,60.617,11200000.0
2009-06-17 00:53:00,60.652,60.66,60.649,60.649,8000000.0
2009-06-17 00:54:00,60.656,60.659,60.654,60.657,8000000.0
2009-06-17 00:55:00,60.637,60.656,60.637,60.649,28800000.0
2009-06-17 00:56:00,60.646,60.649,60.64,60.648,12800000.0
2009-06-17 00:57:00,60.641,60.646,60.622,60.622,12800000.0
2009-06-17 00:58:00,60.636,60.65,60.631,60.65,12800000.0
2009-06-17 00:59:00,60.632,60.636,60.632,60.635,11200000.0
2009-06-17 01:00:00,60.636,60.643,60.634,60.64,16400000.0
2009-06-17 01:01:00,60.642,60.65,60.638,60.65,9600000.0
2009-06-17 01:02:00,60.667,60.716,60.667,60.716,11200000.0
2009-06-17 01:03:00,60.704,60.704,60.687,60.687,22400000.0
2009-06-17 01:04:00,60.658,60.678,60.658,60.664,12800000.0
2009-06-17 01:05:00,60.682,60.682,60.669,60.669,12800000.0
2009-06-17 01:06:00,60.665,60.665,60.595,60.657,12800000.0
2009-06-17 01:07:00,60.655,60.655,60.638,60.649,11600000.0
2009-06-17 01:08:00,60.637,60.637,60.62,60.623,16000000.0
2009-06-17 01:09:00,60.609,60.611,60.598,60.6,16000000.0
2009-06-17 01:10:00,60.592,60.594,60.585,60.594,12800000.0
2009-06-17 01:11:00,60.59,60.59,60.581,60.581,11200000.0
2009-06-17 01:12:00,60.575,60.575,60.566,60.569,8000000.0
2009-06-17 01:13:00,60.569,60.569,60.552,60.552,17600000.0
2009-06-17 01:14:00,60.539,60.539,60.531,60.531,9600000.0
2009-06-17 01:15:00,60.534,60.54,60.532,60.532,17600000.0
2009-06-17 01:16:00,60.526,60.526,60.509,60.509,25600000.0
2009-06-17 01:17:00,60.518,60.524,60.51,60.511,12800000.0
2009-06-17 01:18:00,60.517,60.517,60.5,60.5,12800000.0
2009-06-17 01:19:00,60.502,60.503,60.489,60.489,11200000.0
2009-06-17 01:20:00,60.482,60.482,60.448,60.448,19200000.0
2009-06-17 01:21:00,60.421,60.421,60.409,60.41,11200000.0
2009-06-17 01:22:00,60.421,60.432,60.419,60.428,12800000.0
2009-06-17 01:23:00,60.434,60.454,60.423,60.454,16000000.0
2009-06-17 01:24:00,60.451,60.464,60.449,60.464,12800000.0
2009-06-17 01:25:00,60.464,60.464,60.425,60.425,11200000.0
2009-06-17 01:26:00,60.409,60.409,60.395,60.395,11200000.0
2009-06-17 01:27:00,60.387,60.387,60.367,60.367,9600000.0
2009-06-17 01:28:00,60.36,60.367,60.348,60.367,14400000.0
2009-06-17 01:29:00,60.379,60.4,60.379,60.394,16000000.0
2009-06-17 01:30:00,60.405,60.412,60.392,60.392,11600000.0
2009-06-17 01:31:00,60.376,60.391,60.375,60.375,16000000.0
2009-06-17 01:32:00,60.357,60.358,60.35,60.357,12800000.0
2009-06-17 01:33:00,60.36,60.36,60.319,60.319,11200000.0
2009-06-17 01:34:00,60.313,60.313,60.282,60.282,24000000.0
2009-06-17 01:35:00,60.285,60.285,60.273,60.282,12800000.0
2009-06-17 01:36:00,60.271,60.276,60.249,60.249,9600000.0
2009-06-17 01:37:00,60.253,60.267,60.253,60.267,16400000.0
2009-06-17 01:38:00,60.27,60.27,60.244,60.253,17600000.0
2009-06-17 01:39:00,60.27,60.27,60.263,60.263,14400000.0
2009-06-17 01:40:00,60.284,60.337,60.284,60.337,9600000.0
2009-06-17 01:41:00,60.328,60.328,60.291,60.292,12800000.0
2009-06-17 01:42:00,60.285,60.286,60.262,60.262,11200000.0
2009-06-17 01:43:00,60.266,60.274,60.264,60.274,8000000.0
2009-06-17 01:44:00,60.277,60.277,60.27,60.27,11200000.0
2009-06-17 01:45:00,60.269,60.285,60.269,60.281,12800000.0
2009-06-17 01:46:00,60.267,60.286,60.267,60.286,16000000.0
2009-06-17 01:47:00,60.296,60.31,60.296,60.301,11200000.0
2009-06-17 01:48:00,60.329,60.368,60.329,60.368,12800000.0
2009-06-17 01:49:00,60.358,60.358,60.317,60.317,12800000.0
2009-06-17 01:50:00,60.297,60.297,60.274,60.274,14200000.0
2009-06-17 01:51:00,60.264,60.265,60.254,60.254,17000000.0
2009-06-17 01:52:00,60.253,60.264,60.252,60.264,20800000.0
2009-06-17 01:53:00,60.247,60.247,60.214,60.214,17600000.0
2009-06-17 01:54:00,60.192,60.203,60.192,60.203,12800000.0
2009-06-17 01:55:00,60.153,60.153,60.049,60.049,11200000.0
2009-06-17 01:56:00,60.048,60.052,60.035,60.04,12800000.0
2009-06-17 01:57:00,60.036,60.05,60.036,60.045,19200000.0
2009-06-17 01:58:00,60.044,60.053,60.041,60.041,11200000.0
2009-06-17 01:59:00,60.036,60.04,60.032,60.034,11200000.0
2009-06-17 02:00:00,60.036,60.036,60.019,60.026,12800000.0
2009-06-17 02:01:00,60.047,60.104,60.047,60.104,17600000.0
2009-06-17 02:02:00,60.132,60.18,60.132,60.18,10600000.0
2009-06-17 02:03:00,60.205,60.251,60.205,60.249,16000000.0
2009-06-17 02:04:00,60.261,60.328,60.261,60.328,11200000.0
2009-06-17 02:05:00,60.355,60.417,60.355,60.417,12800000.0
2009-06-17 02:06:00,60.425,60.464,60.408,60.464,14400000.0
2009-06-17 02:07:00,60.487,60.497,60.462,60.462,12800000.0
2009-06-17 02:08:00,60.523,60.609,60.523,60.609,17600000.0
2009-06-17 02:09:00,60.595,60.595,60.541,60.548,16000000.0
2009-06-17 02:10:00,60.529,60.531,60.509,60.509,16000000.0
2009-06-17 02:11:00,60.513,60.529,60.507,60.529,12800000.0
2009-06-17 02:12:00,60.521,60.538,60.502,60.538,17600000.0
2009-06-17 02:13:00,60.532,60.642,60.532,60.642,11200000.0
2009-06-17 02:14:00,60.696,60.712,60.696,60.706,8000000.0
2009-06-17 02:15:00,60.687,60.696,60.682,60.682,11200000.0
2009-06-17 02:16:00,60.669,60.669,60.655,60.659,11200000.0
2009-06-17 02:17:00,60.642,60.642,60.593,60.593,9600000.0
2009-06-17 02:18:00,60.571,60.602,60.571,60.602,12800000.0
2009-06-17 02:19:00,60.606,60.634,60.606,60.63,12800000.0
2009-06-17 02:20:00,60.616,60.616,60.503,60.614,12800000.0
2009-06-17 02:21:00,60.631,60.65,60.631,60.649,8400000.0
2009-06-17 02:22:00,60.653,60.669,60.653,60.662,14400000.0
2009-06-17 02:23:00,60.678,60.686,60.677,60.677,9600000.0
2009-06-17 02:24:00,60.678,60.733,60.678,60.733,11200000.0
2009-06-17 02:25:00,60.752,60.752,60.72,60.72,17600000.0
2009-06-17 02:26:00,60.706,60.715,60.689,60.715,12800000.0
2009-06-17 02:27:00,60.758,60.758,60.719,60.719,11200000.0
2009-06-17 02:28:00,60.706,60.709,60.694,60.699,12800000.0
2009-06-17 02:29:00,60.694,60.711,60.694,60.711,11200000.0
2009-06-17 02:30:00,60.712,60.725,60.704,60.725,12800000.0
2009-06-17 02:31:00,60.734,60.748,60.734,60.748,12800000.0
2009-06-17 02:32:00,60.776,60.792,60.772,60.772,11200000.0
2009-06-17 02:33:00,60.782,60.8,60.782,60.8,11200000.0
2009-06-17 02:34:00,60.811,60.845,60.811,60.845,9600000.0
2009-06-17 02:35:00,60.835,60.841,60.831,60.832,13200000.0
2009-06-17 02:36:00,60.816,60.86,60.816,60.86,12800000.0
2009-06-17 02:37:00,60.888,60.891,60.881,60.882,12800000.0
2009-06-17 02:38:00,60.883,60.895,60.877,60.891,17600000.0
2009-06-17 02:39:00,60.887,60.887,60.875,60.875,16000000.0
2009-06-17 02:40:00,60.862,60.869,60.856,60.869,9600000.0
2009-06-17 02:41:00,60.859,60.862,60.858,60.862,11200000.0
2009-06-17 02:42:00,60.85,60.85,60.833,60.835,11200000.0
2009-06-17 02:43:00,60.829,60.837,60.825,60.827,11600000.0
2009-06-17 02:44:00,60.82,60.82,60.798,60.803,11600000.0
2009-06-17 02:45:00,60.792,60.792,60.744,60.744,11200000.0
2009-06-17 02:46:00,60.722,60.724,60.715,60.724,11200000.0
2009-06-17 02:47:00,60.716,60.759,60.716,60.759,12800000.0
2009-06-17 02:48:00,60.753,60.766,60.672,60.672,11600000.0
2009-06-17 02:49:00,60.749,60.761,60.737,60.761,17600000.0
2009-06-17 02:50:00,60.755,60.755,60.734,60.754,12800000.0
2009-06-17 02:51:00,60.772,60.78,60.76,60.78,11200000.0
2009-06-17 02:52:00,60.781,60.796,60.779,60.796,11200000.0
2009-06-17 02:53:00,60.79,60.8,60.789,60.791,11200000.0
2009-06-17 02:54:00,60.812,60.815,60.785,60.785,12800000.0
2009-06-17 02:55:00,60.757,60.757,60.723,60.723,11200000.0
2009-06-17 02:56:00,60.711,60.723,60.711,60.711,11200000.0
2009-06-17 02:57:00,60.717,60.717,60.705,60.713,11200000.0
2009-06-17 02:58:00,60.72,60.76,60.693,60.693,11200000.0
2009-06-17 02:59:00,60.741,60.741,60.73,60.732,11200000.0
2009-06-17 03:00:00,60.717,60.718,60.706,60.708,12800000.0
2009-06-17 03:01:00,60.694,60.695,60.669,60.669,11200000.0
2009-06-17 03:02:00,60.658,60.711,60.658,60.711,17600000.0
2009-06-17 03:03:00,60.71,60.716,60.704,60.705,14400000.0
2009-06-17 03:04:00,60.692,60.693,60.682,60.693,11200000.0
2009-06-17 03:05:00,60.677,60.687,60.677,60.684,16000000.0
2009-06-17 03:06:00,60.676,60.702,60.676,60.702,16000000.0
2009-06-17 03:07:00,60.747,60.783,60.747,60.75,12800000.0
2009-06-17 03:08:00,60.733,60.733,60.707,60.715,11200000.0
2009-06-17 03:09:00,60.712,60.718,60.71,60.71,11200000.0
2009-06-17 03:10:00,60.693,60.693,60.624,60.641,16000000.0
2009-06-17 03:11:00,60.629,60.631,60.619,60.631,11200000.0
2009-06-17 03:12:00,60.655,60.659,60.647,60.659,11200000.0
2009-06-17 03:13:00,60.633,60.64,60.633,60.634,6400000.0
2009-06-17 03:14:00,60.642,60.643,60.626,60.642,16000000.0
2009-06-17 03:15:00,60.643,60.643,60.598,60.598,9600000.0
2009-06-17 03:16:00,60.571,60.571,60.55,60.566,8000000.0
2009-06-17 03:17:00,60.572,60.582,60.564,60.582,11200000.0
2009-06-17 03:18:00,60.603,60.639,60.603,60.634,11200000.0
2009-06-17 03:19:00,60.63,60.63,60.608,60.608,12800000.0
2009-06-17 03:20:00,60.611,60.611,60.603,60.604,11600000.0
2009-06-17 03:21:00,60.606,60.62,60.603,60.62,14400000.0
2009-06-17 03:22:00,60.629,60.65,60.629,60.645,14800000.0
2009-06-17 03:23:00,60.641,60.644,60.639,60.644,12800000.0
2009-06-17 03:24:00,60.652,60.656,60.649,60.656,11200000.0
2009-06-17 03:25:00,60.645,60.647,60.64,60.64,17600000.0
2009-06-17 03:26:00,60.618,60.618,60.572,60.591,11200000.0
2009-06-17 03:27:00,60.586,60.589,60.578,60.589,9600000.0
2009-06-17 03:28:00,60.594,60.602,60.59,60.591,12800000.0
2009-06-17 03:29:00,60.585,60.591,60.584,60.584,13200000.0
2009-06-17 03:30:00,60.579,60.584,60.575,60.575,14400000.0
2009-06-17 03:31:00,60.572,60.593,60.567,60.593,12800000.0
2009-06-17 03:32:00,60.609,60.609,60.595,60.595,12800000.0
2009-06-17 03:33:00,60.59,60.601,60.589,60.597,11200000.0
2009-06-17 03:34:00,60.628,60.645,60.628,60.644,11200000.0
2009-06-17 03:35:00,60.646,60.646,60.635,60.635,17600000.0
2009-06-17 03:36:00,60.637,60.652,60.635,60.635,12800000.0
2009-06-17 03:37:00,60.629,60.633,60.621,60.621,17600000.0
2009-06-17 03:38:00,60.624,60.625,60.613,60.613,11200000.0
2009-06-17 03:39:00,60.598,60.617,60.552,60.605,14400000.0
2009-06-17 03:40:00,60.606,60.61,60.6,60.609,11200000.0
2009-06-17 03:41:00,60.609,60.609,60.576,60.576,11200000.0
2009-06-17 03:42:00,60.559,60.559,60.534,60.534,12800000.0
2009-06-17 03:43:00,60.533,60.534,60.512,60.512,8000000.0
2009-06-17 03:44:00,60.498,60.5,60.495,60.499,11200000.0
2009-06-17 03:45:00,60.488,60.492,60.484,60.484,11200000.0
2009-06-17 03:46:00,60.479,60.479,60.45,60.453,12800000.0
2009-06-17 03:47:00,60.462,60.467,60.448,60.458,11200000.0
2009-06-17 03:48:00,60.478,60.487,60.478,60.487,11200000.0
2009-06-17 03:49:00,60.49,60.492,60.479,60.486,12800000.0
2009-06-17 03:50:00,60.483,60.49,60.462,60.49,12800000.0
2009-06-17 03:51:00,60.487,60.5,60.487,60.5,12800000.0
2009-06-17 03:52:00,60.509,60.532,60.509,60.528,16000000.0
2009-06-17 03:53:00,60.54,60.558,60.538,60.547,11200000.0
2009-06-17 03:54:00,60.542,60.556,60.538,60.555,12800000.0
2009-06-17 03:55:00,60.575,60.586,60.573,60.586,14400000.0
2009-06-17 03:56:00,60.593,60.607,60.588,60.607,11200000.0
2009-06-17 03:57:00,60.63,60.705,60.63,60.689,12800000.0
2009-06-17 03:58:00,60.678,60.692,60.678,60.692,11200000.0
2009-06-17 03:59:00,60.689,60.696,60.682,60.689,12800000.0
2009-06-17 04:00:00,60.674,60.684,60.664,60.675,14800000.0
2009-06-17 04:01:00,60.697,60.712,60.697,60.712,11200000.0
2009-06-17 04:02:00,60.717,60.73,60.717,60.73,13200000.0
2009-06-17 04:03:00,60.73,60.772,60.73,60.772,12800000.0
2009-06-17 04:04:00,60.767,60.773,60.761,60.769,12800000.0
2009-06-17 04:05:00,60.766,60.766,60.746,60.746,11200000.0
2009-06-17 04:06:00,60.745,60.754,60.743,60.743,14400000.0
2009-06-17 04:07:00,60.741,60.741,60.715,60.717,14400000.0
2009-06-17 04:08:00,60.725,60.725,60.718,60.718,12800000.0
2009-06-17 04:09:00,60.687,60.703,60.687,60.696,11200000.0
2009-06-17 04:10:00,60.689,60.689,60.661,60.661,18000000.0
2009-06-17 04:11:00,60.646,60.653,60.643,60.648,8000000.0
2009-06-17 04:12:00,60.634,60.634,60.625,60.627,12800000.0
2009-06-17 04:13:00,60.619,60.649,60.612,60.649,11200000.0
2009-06-17 04:14:00,60.626,60.626,60.574,60.574,16000000.0
2009-06-17 04:15:00,60.58,60.587,60.579,60.585,12800000.0
2009-06-17 04:16:00,60.591,60.591,60.566,60.573,11200000.0
2009-06-17 04:17:00,60.582,60.589,60.58,60.589,14400000.0
2009-06-17 04:18:00,60.602,60.634,60.602,60.634,14400000.0
2009-06-17 04:19:00,60.638,60.643,60.621,60.626,12800000.0
2009-06-17 04:20:00,60.645,60.675,60.645,60.675,12800000.0
2009-06-17 04:21:00,60.676,60.676,60.665,60.666,11200000.0
2009-06-17 04:22:00,60.658,60.676,60.656,60.664,16000000.0
2009-06-17 04:23:00,60.66,60.667,60.653,60.663,12800000.0
2009-06-17 04:24:00,60.669,60.669,60.653,60.657,12800000.0
2009-06-17 04:25:00,60.676,60.687,60.673,60.684,14400000.0
2009-06-17 04:26:00,60.686,60.693,60.685,60.686,12800000.0
2009-06-17 04:27:00,60.679,60.688,60.674,60.684,17600000.0
2009-06-17 04:28:00,60.683,60.694,60.68,60.694,11200000.0
2009-06-17 04:29:00,60.695,60.703,60.695,60.696,12800000.0
2009-06-17 04:30:00,60.692,60.701,60.692,60.692,11200000.0
2009-06-17 04:31:00,60.692,60.692,60.677,60.681,12800000.0
2009-06-17 04:32:00,60.685,60.693,60.673,60.683,16000000.0
2009-06-17 04:33:00,60.66,60.671,60.654,60.668,16000000.0
2009-06-17 04:34:00,60.693,60.717,60.61,60.693,11200000.0
2009-06-17 04:35:00,60.668,60.675,60.667,60.667,12800000.0
2009-06-17 04:36:00,60.657,60.671,60.657,60.671,11200000.0
2009-06-17 04:37:00,60.681,60.688,60.675,60.675,12800000.0
2009-06-17 04:38:00,60.666,60.687,60.666,60.68,12800000.0
2009-06-17 04:39:00,60.684,60.697,60.683,60.686,12800000.0
2009-06-17 04:40:00,60.69,60.7,60.688,60.689,12800000.0
2009-06-17 04:41:00,60.696,60.696,60.69,60.692,12800000.0
2009-06-17 04:42:00,60.693,60.702,60.688,60.7,17600000.0
2009-06-17 04:43:00,60.696,60.696,60.686,60.689,12800000.0
2009-06-17 04:44:00,60.683,60.698,60.683,60.697,12800000.0
2009-06-17 04:45:00,60.703,60.703,60.696,60.698,8000000.0
2009-06-17 04:46:00,60.691,60.691,60.684,60.686,8000000.0
2009-06-17 04:47:00,60.694,60.697,60.69,60.697,8000000.0
2009-06-17 04:48:00,60.702,60.703,60.683,60.683,17600000.0
2009-06-17 04:49:00,60.69,60.698,60.685,60.685,16000000.0
2009-06-17 04:50:00,60.69,60.69,60.682,60.682,11200000.0
2009-06-17 04:51:00,60.688,60.691,60.683,60.684,11200000.0
2009-06-17 04:52:00,60.647,60.67,60.647,60.665,12800000.0
2009-06-17 04:53:00,60.681,60.688,60.665,60.665,17600000.0
2009-06-17 04:54:00,60.656,60.656,60.623,60.632,11200000.0
2009-06-17 04:55:00,60.633,60.633,60.627,60.629,11200000.0
2009-06-17 04:56:00,60.628,60.636,60.622,60.635,17600000.0
2009-06-17 04:57:00,60.639,60.645,60.634,60.645,12800000.0
2009-06-17 04:58:00,60.65,60.661,60.65,60.66,11200000.0
2009-06-17 04:59:00,60.659,60.659,60.648,60.648,12800000.0
2009-06-17 05:00:00,60.656,60.67,60.648,60.669,11200000.0
2009-06-17 05:01:00,60.66,60.66,60.644,60.65,14400000.0
2009-06-17 05:02:00,60.626,60.631,60.604,60.604,11600000.0
2009-06-17 05:03:00,60.63,60.63,60.615,60.626,12800000.0
2009-06-17 05:04:00,60.636,60.653,60.636,60.641,12800000.0
2009-06-17 05:05:00,60.634,60.638,60.628,60.631,11200000.0
2009-06-17 05:06:00,60.624,60.624,60.609,60.609,11200000.0
2009-06-17 05:07:00,60.611,60.617,60.597,60.604,14400000.0
2009-06-17 05:08:00,60.612,60.623,60.61,60.623,12800000.0
2009-06-17 05:09:00,60.622,60.622,60.613,60.613,11200000.0
2009-06-17 05:10:00,60.624,60.624,60.609,60.612,11600000.0
2009-06-17 05:11:00,60.591,60.612,60.59,60.59,12800000.0
2009-06-17 05:12:00,60.619,60.65,60.619,60.65,12800000.0
2009-06-17 05:13:00,60.657,60.657,60.649,60.649,12800000.0
2009-06-17 05:14:00,60.621,60.621,60.563,60.563,12800000.0
2009-06-17 05:15:00,60.563,60.568,60.544,60.557,16400000.0
2009-06-17 05:16:00,60.561,60.567,60.559,60.56,11200000.0
2009-06-17 05:17:00,60.576,60.604,60.576,60.604,11200000.0
2009-06-17 05:18:00,60.603,60.603,60.579,60.59,12800000.0
2009-06-17 05:19:00,60.581,60.581,60.573,60.58,9600000.0
2009-06-17 05:20:00,60.596,60.602,60.582,60.587,11200000.0
2009-06-17 05:21:00,60.604,60.608,60.592,60.601,17600000.0
2009-06-17 05:22:00,60.583,60.6,60.583,60.6,16000000.0
2009-06-17 05:23:00,60.587,60.594,60.571,60.571,13200000.0
2009-06-17 05:24:00,60.601,60.609,60.597,60.603,11200000.0
2009-06-17 05:25:00,60.604,60.606,60.597,60.601,12800000.0
2009-06-17 05:26:00,60.585,60.588,60.58,60.588,12800000.0
2009-06-17 05:27:00,60.587,60.595,60.585,60.591,12800000.0
2009-06-17 05:28:00,60.586,60.599,60.578,60.578,11200000.0
2009-06-17 05:29:00,60.569,60.578,60.565,60.578,12800000.0
2009-06-17 05:30:00,60.596,60.612,60.589,60.612,9600000.0
2009-06-17 05:31:00,60.603,60.603,60.596,60.596,17600000.0
2009-06-17 05:32:00,60.576,60.576,60.56,60.571,12800000.0
2009-06-17 05:33:00,60.614,60.644,60.614,60.644,11200000.0
2009-06-17 05:34:00,60.655,60.666,60.655,60.664,17600000.0
2009-06-17 05:35:00,60.66,60.662,60.631,60.631,12800000.0
2009-06-17 05:36:00,60.632,60.635,60.623,60.625,12800000.0
2009-06-17 05:37:00,60.63,60.634,60.63,60.632,11200000.0
2009-06-17 05:38:00,60.63,60.645,60.628,60.645,12800000.0
2009-06-17 05:39:00,60.644,60.65,60.64,60.65,11200000.0
2009-06-17 05:40:00,60.644,60.644,60.635,60.635,13800000.0
2009-06-17 05:41:00,60.64,60.643,60.639,60.643,12800000.0
2009-06-17 05:42:00,60.647,60.697,60.647,60.697,11200000.0
2009-06-17 05:43:00,60.718,60.721,60.714,60.716,12800000.0
2009-06-17 05:44:00,60.714,60.734,60.703,60.734,12800000.0
2009-06-17 05:45:00,60.737,60.753,60.735,60.751,16000000.0
2009-06-17 05:46:00,60.759,60.786,60.759,60.786,16000000.0
2009-06-17 05:47:00,60.787,60.787,60.769,60.783,11200000.0
2009-06-17 05:48:00,60.776,60.776,60.753,60.759,14400000.0
2009-06-17 05:49:00,60.76,60.786,60.758,60.786,17600000.0
2009-06-17 05:50:00,60.787,60.792,60.777,60.777,11200000.0
2009-06-17 05:51:00,60.793,60.805,60.789,60.805,11200000.0
2009-06-17 05:52:00,60.804,60.842,60.804,60.842,12800000.0
2009-06-17 05:53:00,60.852,60.9,60.852,60.9,17600000.0
2009-06-17 05:54:00,60.922,60.937,60.901,60.901,17600000.0
2009-06-17 05:55:00,60.895,60.898,60.839,60.839,11200000.0
2009-06-17 05:56:00,60.902,60.906,60.889,60.894,11200000.0
2009-06-17 05:57:00,60.898,60.92,60.898,60.92,12800000.0
2009-06-17 05:58:00,60.917,60.917,60.898,60.906,12800000.0
2009-06-17 05:59:00,60.903,60.903,60.854,60.86,12800000.0
2009-06-17 06:00:00,60.867,60.867,60.852,60.852,14400000.0
2009-06-17 06:01:00,60.868,60.882,60.868,60.879,16000000.0
2009-06-17 06:02:00,60.873,60.879,60.871,60.871,12800000.0
2009-06-17 06:03:00,60.873,60.873,60.857,60.857,12800000.0
2009-06-17 06:04:00,60.855,60.874,60.855,60.869,11200000.0
2009-06-17 06:05:00,60.865,60.865,60.852,60.854,14400000.0
2009-06-17 06:06:00,60.859,60.872,60.859,60.872,17600000.0
2009-06-17 06:07:00,60.877,60.885,60.877,60.885,12800000.0
2009-06-17 06:08:00,60.889,60.912,60.807,60.912,12800000.0
2009-06-17 06:09:00,60.932,60.954,60.932,60.954,11200000.0
2009-06-17 06:10:00,60.981,61.001,60.973,60.995,14400000.0
2009-06-17 06:11:00,60.974,60.983,60.951,60.951,13200000.0
2009-06-17 06:12:00,60.95,60.961,60.95,60.961,12800000.0
2009-06-17 06:13:00,60.977,60.978,60.97,60.973,8000000.0
2009-06-17 06:14:00,60.963,60.982,60.963,60.982,14400000.0
2009-06-17 06:15:00,60.979,60.996,60.973,60.983,10000000.0
2009-06-17 06:16:00,60.978,60.992,60.978,60.986,18000000.0
2009-06-17 06:17:00,60.978,60.978,60.96,60.96,9600000.0
2009-06-17 06:18:00,60.955,60.96,60.953,60.955,14400000.0
2009-06-17 06:19:00,60.954,60.954,60.943,60.943,9600000.0
2009-06-17 06:20:00,60.939,60.939,60.931,60.931,12800000.0
2009-06-17 06:21:00,60.925,60.925,60.91,60.91,12800000.0
2009-06-17 06:22:00,60.923,60.977,60.923,60.977,12800000.0
2009-06-17 06:23:00,60.974,60.974,60.955,60.961,17600000.0
2009-06-17 06:24:00,60.953,60.953,60.932,60.932,11200000.0
2009-06-17 06:25:00,60.925,60.943,60.925,60.943,11200000.0
2009-06-17 06:26:00,60.946,60.946,60.936,60.936,11200000.0
2009-06-17 06:27:00,60.936,60.941,60.93,60.941,11200000.0
2009-06-17 06:28:00,60.945,60.945,60.932,60.933,11200000.0
2009-06-17 06:29:00,60.924,60.939,60.922,60.939,12800000.0
2009-06-17 06:30:00,60.942,60.96,60.939,60.939,12800000.0
2009-06-17 06:31:00,60.955,60.968,60.955,60.968,12800000.0
2009-06-17 06:32:00,60.966,60.968,60.96,60.964,11200000.0
2009-06-17 06:33:00,60.965,60.97,60.957,60.97,17600000.0
2009-06-17 06:34:00,60.971,60.971,60.957,60.957,11200000.0
2009-06-17 06:35:00,60.947,60.96,60.946,60.946,12800000.0
2009-06-17 06:36:00,60.966,60.966,60.955,60.955,8000000.0
2009-06-17 06:37:00,60.955,60.962,60.95,60.962,12800000.0
2009-06-17 06:38:00,60.96,60.969,60.96,60.967,9600000.0
2009-06-17 06:39:00,60.957,60.968,60.957,60.968,9600000.0
2009-06-17 06:40:00,60.957,60.965,60.956,60.965,12800000.0
2009-06-17 06:41:00,60.963,60.975,60.963,60.967,8000000.0
2009-06-17 06:42:00,60.954,60.954,60.933,60.933,12800000.0
2009-06-17 06:43:00,60.925,60.935,60.918,60.932,12800000.0
2009-06-17 06:44:00,60.92,60.934,60.912,60.934,17600000.0
2009-06-17 06:45:00,60.929,60.949,60.929,60.949,18000000.0
2009-06-17 06:46:00,60.946,60.946,60.935,60.935,11200000.0
2009-06-17 06:47:00,60.936,60.936,60.927,60.928,12800000.0
2009-06-17 06:48:00,60.916,60.927,60.909,60.927,12800000.0
2009-06-17 06:49:00,60.914,60.914,60.894,60.911,13200000.0
2009-06-17 06:50:00,60.917,60.941,60.917,60.935,12800000.0
2009-06-17 06:51:00,60.937,60.942,60.934,60.936,12800000.0
2009-06-17 06:52:00,60.919,60.919,60.889,60.891,12800000.0
2009-06-17 06:53:00,60.88,60.892,60.87,60.892,17600000.0
2009-06-17 06:54:00,60.889,60.889,60.871,60.871,14400000.0
2009-06-17 06:55:00,60.871,60.89,60.871,60.89,11200000.0
2009-06-17 06:56:00,60.894,60.903,60.892,60.903,12800000.0
2009-06-17 06:57:00,60.904,60.904,60.887,60.889,11200000.0
2009-06-17 06:58:00,60.888,60.895,60.884,60.886,17600000.0
2009-06-17 06:59:00,60.883,60.883,60.858,60.876,12800000.0
2009-06-17 07:00:00,60.875,60.875,60.771,60.847,14400000.0
2009-06-17 07:01:00,60.845,60.846,60.836,60.836,17600000.0
2009-06-17 07:02:00,60.807,60.807,60.748,60.748,11200000.0
2009-06-17 07:03:00,60.749,60.755,60.742,60.742,12800000.0
2009-06-17 07:04:00,60.763,60.825,60.761,60.825,12800000.0
2009-06-17 07:05:00,60.832,60.832,60.807,60.816,11200000.0
2009-06-17 07:06:00,60.812,60.82,60.81,60.818,12800000.0
2009-06-17 07:07:00,60.828,60.842,60.828,60.842,11200000.0
2009-06-17 07:08:00,60.84,60.847,60.839,60.839,11200000.0
2009-06-17 07:09:00,60.808,60.814,60.796,60.796,12800000.0
2009-06-17 07:10:00,60.825,60.833,60.824,60.833,11200000.0
2009-06-17 07:11:00,60.838,60.847,60.834,60.847,12800000.0
2009-06-17 07:12:00,60.848,60.875,60.848,60.875,11600000.0
2009-06-17 07:13:00,60.883,60.916,60.883,60.916,12800000.0
2009-06-17 07:14:00,60.92,60.926,60.908,60.916,8000000.0
2009-06-17 07:15:00,60.906,60.912,60.906,60.912,11200000.0
2009-06-17 07:16:00,60.91,60.91,60.898,60.9,8000000.0
2009-06-17 07:17:00,60.9,60.9,60.887,60.889,12800000.0
2009-06-17 07:18:00,60.877,60.888,60.87,60.888,10000000.0
2009-06-17 07:19:00,60.901,60.901,60.892,60.899,12800000.0
2009-06-17 07:20:00,60.892,60.894,60.871,60.871,8000000.0
2009-06-17 07:21:00,60.871,60.871,60.84,60.84,12800000.0
2009-06-17 07:22:00,60.838,60.847,60.838,60.842,8000000.0
2009-06-17 07:23:00,60.846,60.846,60.84,60.843,11200000.0
2009-06-17 07:24:00,60.851,60.851,60.836,60.836,16000000.0
2009-06-17 07:25:00,60.854,60.87,60.853,60.87,9600000.0
2009-06-17 07:26:00,60.865,60.874,60.858,60.871,16000000.0
2009-06-17 07:27:00,60.878,60.883,60.873,60.873,11200000.0
2009-06-17 07:28:00,60.871,60.887,60.871,60.887,14400000.0
2009-06-17 07:29:00,60.896,60.914,60.896,60.902,14800000.0
2009-06-17 07:30:00,60.934,60.963,60.934,60.963,12800000.0
2009-06-17 07:31:00,60.965,60.972,60.965,60.967,17600000.0
2009-06-17 07:32:00,60.981,60.992,60.979,60.982,12800000.0
2009-06-17 07:33:00,60.979,61.004,60.979,61.004,17600000.0
2009-06-17 07:34:00,61.013,61.018,61.009,61.017,12800000.0
2009-06-17 07:35:00,61.013,61.019,61.009,61.01,16400000.0
2009-06-17 07:36:00,61.013,61.017,61.009,61.016,16000000.0
2009-06-17 07:37:00,61.009,61.009,60.997,60.997,11200000.0
2009-06-17 07:38:00,60.994,60.994,60.983,60.983,11200000.0
2009-06-17 07:39:00,60.981,60.985,60.977,60.977,11200000.0
2009-06-17 07:40:00,60.983,60.996,60.983,60.996,11200000.0
2009-06-17 07:41:00,61.001,61.009,60.981,60.981,12800000.0
2009-06-17 07:42:00,60.983,61.002,60.983,61.002,12800000.0
2009-06-17 07:43:00,61.002,61.01,60.999,61.01,12800000.0
2009-06-17 07:44:00,61.015,61.015,61.008,61.012,11200000.0
2009-06-17 07:45:00,61.016,61.016,61.008,61.013,7400000.0
2009-06-17 07:46:00,61.022,61.022,61.004,61.004,11200000.0
2009-06-17 07:47:00,60.997,61.011,60.997,61.0,14400000.0
2009-06-17 07:48:00,61.008,61.019,61.005,61.019,8000000.0
2009-06-17 07:49:00,61.021,61.029,61.017,61.017,17600000.0
2009-06-17 07:50:00,61.026,61.03,61.017,61.023,16000000.0
2009-06-17 07:51:00,61.021,61.021,60.999,61.003,12800000.0
2009-06-17 07:52:00,60.996,60.998,60.99,60.993,16000000.0
2009-06-17 07:53:00,60.992,61.006,60.983,61.006,12800000.0
2009-06-17 07:54:00,61.01,61.012,61.004,61.012,12800000.0
2009-06-17 07:55:00,61.012,61.022,60.998,61.022,12800000.0
2009-06-17 07:56:00,61.018,61.018,61.001,61.001,8000000.0
2009-06-17 07:57:00,60.989,61.0,60.989,60.995,9600000.0
2009-06-17 07:58:00,60.998,61.004,60.998,60.999,11200000.0
2009-06-17 07:59:00,60.979,60.979,60.967,60.967,12800000.0
2009-06-17 08:00:00,60.953,60.973,60.943,60.963,14400000.0
2009-06-17 08:01:00,60.962,60.962,60.948,60.953,8000000.0
2009-06-17 08:02:00,60.956,60.956,60.939,60.945,12800000.0
2009-06-17 08:03:00,60.943,60.956,60.943,60.952,11200000.0
2009-06-17 08:04:00,60.963,60.968,60.957,60.968,11200000.0
2009-06-17 08:05:00,60.971,60.98,60.968,60.98,14400000.0
2009-06-17 08:06:00,60.971,60.971,60.955,60.963,17600000.0
2009-06-17 08:07:00,60.977,60.986,60.976,60.986,11200000.0
2009-06-17 08:08:00,60.971,60.988,60.968,60.984,12800000.0
2009-06-17 08:09:00,60.972,61.011,60.972,61.011,12800000.0
2009-06-17 08:10:00,61.008,61.012,60.983,61.012,12800000.0
2009-06-17 08:11:00,61.002,61.011,60.996,61.011,11200000.0
2009-06-17 08:12:00,61.013,61.043,61.013,61.043,16000000.0
2009-06-17 08:13:00,61.055,61.082,61.055,61.082,8000000.0
2009-06-17 08:14:00,61.091,61.093,61.085,61.092,11200000.0
2009-06-17 08:15:00,61.082,61.086,61.068,61.086,16000000.0
2009-06-17 08:16:00,61.091,61.091,61.08,61.088,11200000.0
2009-06-17 08:17:00,61.1,61.109,61.099,61.103,12800000.0
2009-06-17 08:18:00,61.121,61.152,61.121,61.151,12800000.0
2009-06-17 08:19:00,61.154,61.156,61.139,61.146,14400000.0
2009-06-17 08:20:00,61.153,61.178,61.153,61.178,11200000.0
2009-06-17 08:21:00,61.213,61.229,61.207,61.229,9600000.0
2009-06-17 08:22:00,61.252,61.268,61.252,61.257,11200000.0
2009-06-17 08:23:00,61.271,61.276,61.267,61.267,11200000.0
2009-06-17 08:24:00,61.262,61.262,61.214,61.214,17600000.0
2009-06-17 08:25:00,61.199,61.22,61.196,61.22,9600000.0
2009-06-17 08:26:00,61.218,61.232,61.217,61.229,12800000.0
2009-06-17 08:27:00,61.246,61.266,61.246,61.259,12800000.0
2009-06-17 08:28:00,61.259,61.259,61.23,61.23,17600000.0
2009-06-17 08:29:00,61.255,61.315,61.255,61.315,14800000.0
2009-06-17 08:30:00,61.325,61.331,61.318,61.32,11200000.0
2009-06-17 08:31:00,61.295,61.3,61.286,61.286,12800000.0
2009-06-17 08:32:00,61.283,61.292,61.264,61.264,11200000.0
2009-06-17 08:33:00,61.257,61.257,61.24,61.24,11200000.0
2009-06-17 08:34:00,61.263,61.277,61.263,61.271,17600000.0
2009-06-17 08:35:00,61.27,61.27,61.253,61.253,17600000.0
2009-06-17 08:36:00,61.27,61.31,61.27,61.297,17600000.0
2009-06-17 08:37:00,61.3,61.302,61.28,61.302,11200000.0
2009-06-17 08:38:00,61.32,61.328,61.308,61.324,16000000.0
2009-06-17 08:39:00,61.312,61.314,61.292,61.292,16000000.0
2009-06-17 08:40:00,61.298,61.298,61.281,61.287,16000000.0
2009-06-17 08:41:00,61.281,61.302,61.281,61.302,17600000.0
2009-06-17 08:42:00,61.293,61.293,61.278,61.29,13200000.0
2009-06-17 08:43:00,61.281,61.289,61.276,61.276,12800000.0
2009-06-17 08:44:00,61.271,61.271,61.263,61.266,12800000.0
2009-06-17 08:45:00,61.259,61.266,61.257,61.26,16000000.0
2009-06-17 08:46:00,61.264,61.274,61.264,61.267,11200000.0
2009-06-17 08:47:00,61.251,61.251,61.234,61.239,11200000.0
2009-06-17 08:48:00,61.223,61.223,61.193,61.206,12800000.0
2009-06-17 08:49:00,61.229,61.247,61.229,61.233,17600000.0
2009-06-17 08:50:00,61.276,61.301,61.276,61.296,12800000.0
2009-06-17 08:51:00,61.306,61.307,61.282,61.3,17600000.0
2009-06-17 08:52:00,61.289,61.289,61.277,61.285,11200000.0
2009-06-17 08:53:00,61.289,61.308,61.289,61.307,16000000.0
2009-06-17 08:54:00,61.315,61.339,61.315,61.327,14400000.0
2009-06-17 08:55:00,61.315,61.315,61.29,61.29,16000000.0
2009-06-17 08:56:00,61.303,61.324,61.303,61.32,12800000.0
2009-06-17 08:57:00,61.289,61.303,61.289,61.303,11600000.0
2009-06-17 08:58:00,61.286,61.298,61.285,61.285,13200000.0
2009-06-17 08:59:00,61.29,61.306,61.29,61.301,12800000.0
2009-06-17 09:00:00,61.289,61.297,61.287,61.287,17600000.0
2009-06-17 09:01:00,61.27,61.276,61.257,61.276,11200000.0
2009-06-17 09:02:00,61.315,61.342,61.315,61.329,11200000.0
2009-06-17 09:03:00,61.306,61.306,61.254,61.254,16000000.0
2009-06-17 09:04:00,61.224,61.224,61.203,61.203,11200000.0
2009-06-17 09:05:00,61.206,61.213,61.198,61.2,11200000.0
2009-06-17 09:06:00,61.199,61.199,61.173,61.185,12800000.0
2009-06-17 09:07:00,61.173,61.173,61.15,61.157,12800000.0
2009-06-17 09:08:00,61.165,61.169,61.157,61.16,12800000.0
2009-06-17 09:09:00,61.162,61.17,61.148,61.167,17600000.0
2009-06-17 09:10:00,61.178,61.178,61.17,61.17,12800000.0
2009-06-17 09:11:00,61.181,61.181,61.16,61.161,12800000.0
2009-06-17 09:12:00,61.129,61.138,61.107,61.107,12800000.0
2009-06-17 09:13:00,61.062,61.073,61.061,61.067,11200000.0
2009-06-17 09:14:00,61.049,61.049,61.019,61.027,11200000.0
2009-06-17 09:15:00,61.025,61.042,61.025,61.036,11200000.0
2009-06-17 09:16:00,61.012,61.021,61.008,61.008,13200000.0
2009-06-17 09:17:00,60.999,61.007,60.998,61.001,11200000.0
2009-06-17 09:18:00,61.007,61.016,60.997,61.016,14400000.0
2009-06-17 09:19:00,61.033,61.054,61.033,61.041,12800000.0
2009-06-17 09:20:00,61.023,61.089,61.023,61.089,16000000.0
2009-06-17 09:21:00,61.073,61.075,61.045,61.045,11200000.0
2009-06-17 09:22:00,61.009,61.009,60.999,60.999,17600000.0
2009-06-17 09:23:00,61.005,61.01,60.993,60.993,12800000.0
2009-06-17 09:24:00,60.981,60.983,60.942,60.946,12800000.0
2009-06-17 09:25:00,60.922,60.935,60.922,60.935,12800000.0
2009-06-17 09:26:00,60.934,60.952,60.934,60.95,11200000.0
2009-06-17 09:27:00,60.938,60.953,60.934,60.953,11200000.0
2009-06-17 09:28:00,60.971,61.028,60.971,61.028,12800000.0
2009-06-17 09:29:00,61.03,61.03,61.022,61.022,11200000.0
2009-06-17 09:30:00,61.011,61.011,60.994,60.998,12800000.0
2009-06-17 09:31:00,61.02,61.062,61.02,61.062,12800000.0
2009-06-17 09:32:00,61.034,61.046,61.024,61.033,14400000.0
2009-06-17 09:33:00,61.035,61.035,61.019,61.031,12800000.0
2009-06-17 09:34:00,61.036,61.036,61.023,61.023,11200000.0
2009-06-17 09:35:00,61.0,61.006,60.985,60.985,12800000.0
2009-06-17 09:36:00,60.973,60.977,60.963,60.975,16000000.0
2009-06-17 09:37:00,60.989,60.995,60.916,60.977,16000000.0
2009-06-17 09:38:00,60.964,60.964,60.938,60.938,11200000.0
2009-06-17 09:39:00,60.952,60.97,60.952,60.97,12800000.0
2009-06-17 09:40:00,60.99,61.012,60.99,61.0,16000000.0
2009-06-17 09:41:00,61.023,61.034,61.023,61.032,11200000.0
2009-06-17 09:42:00,61.015,61.024,61.007,61.011,11200000.0
2009-06-17 09:43:00,61.035,61.035,61.004,61.009,12800000.0
2009-06-17 09:44:00,61.012,61.024,61.012,61.012,8000000.0
2009-06-17 09:45:00,61.04,61.054,61.04,61.049,12800000.0
2009-06-17 09:46:00,61.062,61.115,61.062,61.103,11200000.0
2009-06-17 09:47:00,61.127,61.164,61.127,61.164,12800000.0
2009-06-17 09:48:00,61.169,61.169,61.122,61.122,11600000.0
2009-06-17 09:49:00,61.125,61.125,61.096,61.097,12800000.0
2009-06-17 09:50:00,61.078,61.078,61.064,61.064,16000000.0
2009-06-17 09:51:00,61.062,61.08,61.062,61.074,16000000.0
2009-06-17 09:52:00,61.054,61.075,61.05,61.075,11200000.0
2009-06-17 09:53:00,61.074,61.09,61.074,61.081,12800000.0
2009-06-17 09:54:00,61.083,61.086,61.077,61.08,17600000.0
2009-06-17 09:55:00,61.089,61.106,61.081,61.081,11200000.0
2009-06-17 09:56:00,61.046,61.056,61.041,61.056,12800000.0
2009-06-17 09:57:00,61.06,61.081,61.06,61.081,8000000.0
2009-06-17 09:58:00,61.076,61.076,60.98,61.065,17600000.0
2009-06-17 09:59:00,61.058,61.079,61.058,61.063,18000000.0
2009-06-17 10:00:00,61.036,61.036,61.008,61.025,11200000.0
2009-06-17 10:01:00,61.038,61.038,61.017,61.018,12800000.0
2009-06-17 10:02:00,61.023,61.031,61.009,61.031,16000000.0
2009-06-17 10:03:00,60.995,60.995,60.915,60.915,11200000.0
2009-06-17 10:04:00,60.926,60.926,60.88,60.88,12800000.0
2009-06-17 10:05:00,60.854,60.864,60.85,60.851,8000000.0
2009-06-17 10:06:00,60.814,60.814,60.799,60.812,17600000.0
2009-06-17 10:07:00,60.818,60.818,60.792,60.805,12800000.0
2009-06-17 10:08:00,60.8,60.8,60.788,60.794,11200000.0
2009-06-17 10:09:00,60.796,60.798,60.783,60.794,12800000.0
2009-06-17 10:10:00,60.759,60.759,60.745,60.75,11200000.0
2009-06-17 10:11:00,60.735,60.735,60.72,60.728,11200000.0
2009-06-17 10:12:00,60.725,60.728,60.712,60.728,12800000.0
2009-06-17 10:13:00,60.743,60.775,60.743,60.775,12800000.0
2009-06-17 10:14:00,60.785,60.817,60.785,60.817,11200000.0
2009-06-17 10:15:00,60.806,60.806,60.793,60.806,12800000.0
2009-06-17 10:16:00,60.797,60.797,60.758,60.758,12800000.0
2009-06-17 10:17:00,60.727,60.727,60.718,60.719,11200000.0
2009-06-17 10:18:00,60.731,60.742,60.715,60.742,11200000.0
2009-06-17 10:19:00,60.748,60.764,60.748,60.764,11200000.0
2009-06-17 10:20:00,60.722,60.724,60.707,60.709,17600000.0
2009-06-17 10:21:00,60.707,60.707,60.694,60.694,8000000.0
2009-06-17 10:22:00,60.689,60.711,60.689,60.707,9600000.0
2009-06-17 10:23:00,60.71,60.744,60.71,60.744,11200000.0
2009-06-17 10:24:00,60.745,60.754,60.744,60.754,12800000.0
2009-06-17 10:25:00,60.767,60.78,60.751,60.78,11200000.0
2009-06-17 10:26:00,60.753,60.772,60.753,60.772,12800000.0
2009-06-17 10:27:00,60.777,60.789,60.777,60.789,11200000.0
2009-06-17 10:28:00,60.793,60.793,60.771,60.781,12800000.0
2009-06-17 10:29:00,60.765,60.778,60.765,60.778,11200000.0
2009-06-17 10:30:00,60.806,60.863,60.806,60.859,12800000.0
2009-06-17 10:31:00,60.88,60.882,60.865,60.866,12800000.0
2009-06-17 10:32:00,60.862,60.864,60.849,60.849,17600000.0
2009-06-17 10:33:00,60.851,60.882,60.846,60.882,11200000.0
2009-06-17 10:34:00,60.905,60.906,60.779,60.779,11200000.0
2009-06-17 10:35:00,60.759,60.776,60.759,60.774,11200000.0
2009-06-17 10:36:00,60.773,60.773,60.767,60.768,11200000.0
2009-06-17 10:37:00,60.771,60.799,60.69,60.793,11200000.0
2009-06-17 10:38:00,60.793,60.793,60.729,60.733,12800000.0
2009-06-17 10:39:00,60.682,60.683,60.657,60.683,11200000.0
2009-06-17 10:40:00,60.682,60.687,60.663,60.663,8000000.0
2009-06-17 10:41:00,60.623,60.623,60.595,60.605,12800000.0
2009-06-17 10:42:00,60.615,60.615,60.578,60.59,11200000.0
2009-06-17 10:43:00,60.561,60.614,60.555,60.614,11200000.0
2009-06-17 10:44:00,60.63,60.63,60.596,60.596,12800000.0
2009-06-17 10:45:00,60.611,60.63,60.609,60.63,12800000.0
2009-06-17 10:46:00,60.633,60.638,60.61,60.61,12800000.0
2009-06-17 10:47:00,60.603,60.619,60.598,60.602,12800000.0
2009-06-17 10:48:00,60.601,60.618,60.599,60.618,12800000.0
2009-06-17 10:49:00,60.614,60.631,60.614,60.631,11200000.0
2009-06-17 10:50:00,60.647,60.654,60.637,60.637,16000000.0
2009-06-17 10:51:00,60.633,60.655,60.633,60.655,17600000.0
2009-06-17 10:52:00,60.671,60.681,60.671,60.678,11600000.0
2009-06-17 10:53:00,60.672,60.672,60.652,60.66,11200000.0
2009-06-17 10:54:00,60.669,60.687,60.669,60.674,17600000.0
2009-06-17 10:55:00,60.665,60.665,60.644,60.665,11200000.0
2009-06-17 10:56:00,60.661,60.667,60.653,60.667,11200000.0
2009-06-17 10:57:00,60.671,60.671,60.654,60.654,16000000.0
2009-06-17 10:58:00,60.638,60.638,60.53,60.624,12800000.0
2009-06-17 10:59:00,60.636,60.647,60.635,60.635,11200000.0
2009-06-17 11:00:00,60.634,60.634,60.608,60.634,12800000.0
2009-06-17 11:01:00,60.633,60.644,60.633,60.635,12800000.0
2009-06-17 11:02:00,60.627,60.627,60.592,60.592,16000000.0
2009-06-17 11:03:00,60.545,60.546,60.509,60.513,12800000.0
2009-06-17 11:04:00,60.525,60.529,60.508,60.508,14400000.0
2009-06-17 11:05:00,60.526,60.537,60.526,60.537,11200000.0
2009-06-17 11:06:00,60.523,60.526,60.517,60.523,17600000.0
2009-06-17 11:07:00,60.538,60.56,60.535,60.557,17600000.0
2009-06-17 11:08:00,60.519,60.579,60.519,60.571,11200000.0
2009-06-17 11:09:00,60.58,60.592,60.578,60.591,17600000.0
2009-06-17 11:10:00,60.578,60.582,60.572,60.575,12800000.0
2009-06-17 11:11:00,60.573,60.573,60.526,60.526,11200000.0
2009-06-17 11:12:00,60.523,60.54,60.512,60.519,17600000.0
2009-06-17 11:13:00,60.512,60.512,60.481,60.493,14400000.0
2009-06-17 11:14:00,60.482,60.485,60.469,60.485,11200000.0
2009-06-17 11:15:00,60.488,60.503,60.486,60.503,11200000.0
2009-06-17 11:16:00,60.507,60.514,60.507,60.51,13200000.0
2009-06-17 11:17:00,60.495,60.5,60.491,60.499,11200000.0
2009-06-17 11:18:00,60.505,60.505,60.49,60.493,12800000.0
2009-06-17 11:19:00,60.487,60.492,60.485,60.488,17600000.0
2009-06-17 11:20:00,60.482,60.482,60.471,60.482,12800000.0
2009-06-17 11:21:00,60.505,60.51,60.499,60.504,14400000.0
2009-06-17 11:22:00,60.509,60.511,60.5,60.5,12800000.0
2009-06-17 11:23:00,60.5,60.5,60.475,60.49,11200000.0
2009-06-17 11:24:00,60.484,60.496,60.479,60.483,12800000.0
2009-06-17 11:25:00,60.492,60.499,60.481,60.484,17600000.0
2009-06-17 11:26:00,60.481,60.481,60.465,60.465,9600000.0
2009-06-17 11:27:00,60.454,60.454,60.438,60.443,8000000.0
2009-06-17 11:28:00,60.413,60.416,60.41,60.41,14400000.0
2009-06-17 11:29:00,60.415,60.429,60.414,60.429,14400000.0
2009-06-17 11:30:00,60.443,60.446,60.431,60.446,14400000.0
2009-06-17 11:31:00,60.467,60.469,60.448,60.448,11200000.0
2009-06-17 11:32:00,60.442,60.473,60.442,60.467,17600000.0
2009-06-17 11:33:00,60.5,60.523,60.5,60.513,12800000.0
2009-06-17 11:34:00,60.506,60.506,60.488,60.488,12800000.0
2009-06-17 11:35:00,60.488,60.504,60.488,60.504,11200000.0
2009-06-17 11:36:00,60.511,60.511,60.495,60.495,12800000.0
2009-06-17 11:37:00,60.497,60.505,60.49,60.49,11200000.0
2009-06-17 11:38:00,60.468,60.468,60.43,60.43,11200000.0
2009-06-17 11:39:00,60.411,60.424,60.405,60.42,11200000.0
2009-06-17 11:40:00,60.407,60.407,60.389,60.391,11200000.0
2009-06-17 11:41:00,60.371,60.371,60.358,60.358,12800000.0
2009-06-17 11:42:00,60.359,60.365,60.335,60.341,17600000.0
2009-06-17 11:43:00,60.351,60.361,60.328,60.361,11200000.0
2009-06-17 11:44:00,60.39,60.401,60.389,60.391,11200000.0
2009-06-17 11:45:00,60.393,60.408,60.393,60.402,14400000.0
2009-06-17 11:46:00,60.399,60.415,60.399,60.415,11200000.0
2009-06-17 11:47:00,60.386,60.402,60.386,60.4,9600000.0
2009-06-17 11:48:00,60.385,60.385,60.348,60.363,11200000.0
2009-06-17 11:49:00,60.361,60.361,60.338,60.338,12800000.0
2009-06-17 11:50:00,60.344,60.385,60.341,60.357,17600000.0
2009-06-17 11:51:00,60.343,60.362,60.343,60.355,11200000.0
2009-06-17 11:52:00,60.375,60.39,60.375,60.39,11200000.0
2009-06-17 11:53:00,60.394,60.401,60.38,60.38,16000000.0
2009-06-17 11:54:00,60.423,60.432,60.413,60.432,14400000.0
2009-06-17 11:55:00,60.463,60.475,60.41,60.471,11200000.0
2009-06-17 11:56:00,60.472,60.518,60.472,60.518,12800000.0
2009-06-17 11:57:00,60.51,60.51,60.492,60.505,17600000.0
2009-06-17 11:58:00,60.549,60.561,60.549,60.559,11200000.0
2009-06-17 11:59:00,60.567,60.58,60.565,60.566,11200000.0
2009-06-17 12:00:00,60.568,60.568,60.559,60.559,11200000.0
2009-06-17 12:01:00,60.528,60.528,60.496,60.496,11200000.0
2009-06-17 12:02:00,60.488,60.488,60.468,60.468,14400000.0
2009-06-17 12:03:00,60.457,60.458,60.454,60.456,8000000.0
2009-06-17 12:04:00,60.456,60.456,60.436,60.453,17600000.0
2009-06-17 12:05:00,60.453,60.453,60.413,60.413,17600000.0
2009-06-17 12:06:00,60.404,60.422,60.404,60.422,12800000.0
2009-06-17 12:07:00,60.435,60.437,60.429,60.432,11200000.0
2009-06-17 12:08:00,60.42,60.431,60.417,60.423,11200000.0
2009-06-17 12:09:00,60.428,60.432,60.423,60.423,14400000.0
2009-06-17 12:10:00,60.417,60.419,60.403,60.403,11200000.0
2009-06-17 12:11:00,60.4,60.404,60.389,60.404,12800000.0
2009-06-17 12:12:00,60.412,60.449,60.412,60.449,11200000.0
2009-06-17 12:13:00,60.468,60.477,60.468,60.476,11200000.0
2009-06-17 12:14:00,60.464,60.466,60.452,60.466,12800000.0
2009-06-17 12:15:00,60.5,60.522,60.495,60.522,8000000.0
2009-06-17 12:16:00,60.519,60.536,60.519,60.527,13200000.0
2009-06-17 12:17:00,60.545,60.582,60.51,60.556,17600000.0
2009-06-17 12:18:00,60.532,60.56,60.532,60.56,16000000.0
2009-06-17 12:19:00,60.572,60.577,60.558,60.568,12800000.0
2009-06-17 12:20:00,60.586,60.597,60.576,60.578,14400000.0
2009-06-17 12:21:00,60.583,60.585,60.569,60.57,16000000.0
2009-06-17 12:22:00,60.579,60.63,60.579,60.63,16000000.0
2009-06-17 12:23:00,60.651,60.658,60.641,60.658,14800000.0
2009-06-17 12:24:00,60.665,60.665,60.642,60.642,8000000.0
2009-06-17 12:25:00,60.646,60.659,60.646,60.659,11200000.0
2009-06-17 12:26:00,60.654,60.674,60.654,60.672,11200000.0
2009-06-17 12:27:00,60.664,60.671,60.647,60.647,11200000.0
2009-06-17 12:28:00,60.632,60.642,60.626,60.626,12800000.0
2009-06-17 12:29:00,60.622,60.623,60.611,60.611,17600000.0
2009-06-17 12:30:00,60.598,60.599,60.592,60.593,17600000.0
2009-06-17 12:31:00,60.59,60.59,60.564,60.571,12800000.0
2009-06-17 12:32:00,60.56,60.568,60.554,60.568,12800000.0
2009-06-17 12:33:00,60.556,60.556,60.521,60.521,14400000.0
2009-06-17 12:34:00,60.527,60.536,60.519,60.532,12800000.0
2009-06-17 12:35:00,60.506,60.51,60.497,60.497,11200000.0
2009-06-17 12:36:00,60.475,60.477,60.467,60.477,11600000.0
2009-06-17 12:37:00,60.476,60.484,60.475,60.484,11200000.0
2009-06-17 12:38:00,60.5,60.516,60.417,60.48,18000000.0
2009-06-17 12:39:00,60.464,60.47,60.461,60.462,16000000.0
2009-06-17 12:40:00,60.475,60.475,60.452,60.458,16400000.0
2009-06-17 12:41:00,60.462,60.485,60.462,60.483,12800000.0
2009-06-17 12:42:00,60.485,60.493,60.485,60.493,14400000.0
2009-06-17 12:43:00,60.517,60.556,60.51,60.556,12800000.0
2009-06-17 12:44:00,60.544,60.564,60.54,60.564,17600000.0
2009-06-17 12:45:00,60.559,60.565,60.551,60.562,11200000.0
2009-06-17 12:46:00,60.549,60.549,60.505,60.511,12800000.0
2009-06-17 12:47:00,60.514,60.514,60.499,60.499,9600000.0
2009-06-17 12:48:00,60.508,60.508,60.453,60.453,11200000.0
2009-06-17 12:49:00,60.43,60.441,60.421,60.433,16000000.0
2009-06-17 12:50:00,60.426,60.433,60.414,60.414,14400000.0
2009-06-17 12:51:00,60.419,60.432,60.419,60.432,11200000.0
2009-06-17 12:52:00,60.435,60.435,60.403,60.41,11200000.0
2009-06-17 12:53:00,60.4,60.432,60.4,60.432,11200000.0
2009-06-17 12:54:00,60.462,60.483,60.462,60.467,12800000.0
2009-06-17 12:55:00,60.48,60.503,60.476,60.503,16000000.0
2009-06-17 12:56:00,60.496,60.496,60.46,60.46,9600000.0
2009-06-17 12:57:00,60.445,60.445,60.423,60.423,11200000.0
2009-06-17 12:58:00,60.411,60.441,60.411,60.429,17600000.0
2009-06-17 12:59:00,60.411,60.421,60.396,60.396,16400000.0
2009-06-17 13:00:00,60.391,60.401,60.381,60.401,12800000.0
2009-06-17 13:01:00,60.394,60.394,60.376,60.394,14400000.0
2009-06-17 13:02:00,60.386,60.386,60.366,60.378,12800000.0
2009-06-17 13:03:00,60.389,60.389,60.367,60.378,16000000.0
2009-06-17 13:04:00,60.371,60.374,60.368,60.368,11200000.0
2009-06-17 13:05:00,60.385,60.425,60.385,60.425,12800000.0
2009-06-17 13:06:00,60.431,60.44,60.415,60.415,11200000.0
2009-06-17 13:07:00,60.421,60.444,60.421,60.438,14400000.0
2009-06-17 13:08:00,60.446,60.46,60.44,60.459,17600000.0
2009-06-17 13:09:00,60.488,60.515,60.488,60.494,12800000.0
2009-06-17 13:10:00,60.468,60.49,60.468,60.488,16400000.0
2009-06-17 13:11:00,60.512,60.543,60.512,60.543,11200000.0
2009-06-17 13:12:00,60.562,60.568,60.562,60.565,12800000.0
2009-06-17 13:13:00,60.562,60.573,60.552,60.573,17600000.0
2009-06-17 13:14:00,60.579,60.598,60.575,60.575,12800000.0
2009-06-17 13:15:00,60.596,60.596,60.568,60.568,12800000.0
2009-06-17 13:16:00,60.575,60.598,60.575,60.598,17000000.0
2009-06-17 13:17:00,60.588,60.607,60.588,60.603,9600000.0
2009-06-17 13:18:00,60.609,60.625,60.609,60.612,11600000.0
2009-06-17 13:19:00,60.627,60.656,60.622,60.656,16000000.0
2009-06-17 13:20:00,60.642,60.642,60.612,60.624,17600000.0
2009-06-17 13:21:00,60.625,60.677,60.618,60.677,11200000.0
2009-06-17 13:22:00,60.682,60.696,60.67,60.696,12800000.0
2009-06-17 13:23:00,60.694,60.694,60.684,60.684,8000000.0
2009-06-17 13:24:00,60.697,60.726,60.697,60.726,11200000.0
2009-06-17 13:25:00,60.717,60.722,60.702,60.708,17600000.0
2009-06-17 13:26:00,60.711,60.711,60.683,60.683,17600000.0
2009-06-17 13:27:00,60.678,60.686,60.677,60.677,9600000.0
2009-06-17 13:28:00,60.656,60.661,60.558,60.661,16000000.0
2009-06-17 13:29:00,60.611,60.711,60.611,60.676,11200000.0
2009-06-17 13:30:00,60.662,60.708,60.662,60.708,12800000.0
2009-06-17 13:31:00,60.707,60.707,60.696,60.696,11200000.0
2009-06-17 13:32:00,60.688,60.693,60.688,60.691,11200000.0
2009-06-17 13:33:00,60.692,60.693,60.686,60.686,19200000.0
2009-06-17 13:34:00,60.671,60.674,60.667,60.667,12800000.0
2009-06-17 13:35:00,60.667,60.667,60.657,60.657,36800000.0
2009-06-17 13:36:00,60.656,60.661,60.653,60.653,17600000.0
2009-06-17 13:37:00,60.649,60.649,60.642,60.645,14400000.0
2009-06-17 13:38:00,60.641,60.641,60.604,60.606,33600000.0
2009-06-17 13:39:00,60.619,60.631,60.619,60.628,14400000.0
2009-06-17 13:40:00,60.596,60.601,60.585,60.588,40000000.0
2009-06-17 13:41:00,60.58,60.584,60.574,60.584,16000000.0
2009-06-17 13:42:00,60.57,60.57,60.542,60.542,11200000.0
2009-06-17 13:43:00,60.552,60.572,60.552,60.561,27200000.0
2009-06-17 13:44:00,60.559,60.562,60.541,60.541,33600000.0
2009-06-17 13:45:00,60.549,60.608,60.549,60.608,20800000.0
2009-06-17 13:46:00,60.623,60.623,60.584,60.584,24400000.0
2009-06-17 13:47:00,60.565,60.565,60.528,60.531,12800000.0
2009-06-17 13:48:00,60.504,60.504,60.485,60.485,12800000.0
2009-06-17 13:49:00,60.48,60.491,60.453,60.453,17600000.0
2009-06-17 13:50:00,60.447,60.447,60.412,60.42,11200000.0
2009-06-17 13:51:00,60.39,60.408,60.385,60.408,24000000.0
2009-06-17 13:52:00,60.396,60.418,60.39,60.405,12800000.0
2009-06-17 13:53:00,60.405,60.405,60.376,60.376,17600000.0
2009-06-17 13:54:00,60.37,60.371,60.332,60.332,25600000.0
2009-06-17 13:55:00,60.333,60.339,60.279,60.279,9600000.0
2009-06-17 13:56:00,60.247,60.247,60.227,60.241,14400000.0
2009-06-17 13:57:00,60.236,60.244,60.232,60.238,28800000.0
2009-06-17 13:58:00,60.222,60.222,60.169,60.169,14400000.0
2009-06-17 13:59:00,60.184,60.243,60.175,60.243,32800000.0
2009-06-17 14:00:00,60.248,60.315,60.248,60.315,47800000.0
2009-06-17 14:01:00,60.331,60.348,60.331,60.342,32000000.0
2009-06-17 14:02:00,60.37,60.377,60.369,60.375,14400000.0
2009-06-17 14:03:00,60.344,60.344,60.302,60.32,14800000.0
2009-06-17 14:04:00,60.288,60.288,60.27,60.27,11200000.0
2009-06-17 14:05:00,60.268,60.27,60.264,60.264,24000000.0
2009-06-17 14:06:00,60.276,60.28,60.263,60.274,36800000.0
2009-06-17 14:07:00,60.275,60.275,60.244,60.244,40000000.0
2009-06-17 14:08:00,60.262,60.291,60.262,60.291,8400000.0
2009-06-17 14:09:00,60.3,60.304,60.295,60.304,33600000.0
2009-06-17 14:10:00,60.292,60.304,60.282,60.282,33600000.0
2009-06-17 14:11:00,60.26,60.273,60.259,60.273,9600000.0
2009-06-17 14:12:00,60.284,60.293,60.283,60.292,27200000.0
2009-06-17 14:13:00,60.304,60.319,60.304,60.319,9600000.0
2009-06-17 14:14:00,60.332,60.345,60.332,60.341,12800000.0
2009-06-17 14:15:00,60.348,60.348,60.33,60.337,28800000.0
2009-06-17 14:16:00,60.329,60.34,60.329,60.331,25600000.0
2009-06-17 14:17:00,60.322,60.342,60.322,60.335,12800000.0
2009-06-17 14:18:00,60.334,60.349,60.334,60.349,16000000.0
2009-06-17 14:19:00,60.357,60.366,60.347,60.347,9600000.0
2009-06-17 14:20:00,60.342,60.344,60.337,60.339,25600000.0
2009-06-17 14:21:00,60.343,60.385,60.343,60.365,28800000.0
2009-06-17 14:22:00,60.371,60.373,60.359,60.359,24000000.0
2009-06-17 14:23:00,60.362,60.378,60.359,60.378,48000000.0
2009-06-17 14:24:00,60.403,60.416,60.403,60.41,13200000.0
2009-06-17 14:25:00,60.413,60.424,60.413,60.424,12800000.0
2009-06-17 14:26:00,60.432,60.445,60.432,60.436,12800000.0
2009-06-17 14:27:00,60.434,60.443,60.432,60.438,17600000.0
2009-06-17 14:28:00,60.429,60.432,60.417,60.423,11200000.0
2009-06-17 14:29:00,60.432,60.465,60.432,60.453,36800000.0
2009-06-17 14:30:00,60.426,60.439,60.426,60.439,22400000.0
2009-06-17 14:31:00,60.452,60.474,60.452,60.473,20800000.0
2009-06-17 14:32:00,60.481,60.498,60.481,60.488,40000000.0
2009-06-17 14:33:00,60.462,60.462,60.419,60.419,24000000.0
2009-06-17 14:34:00,60.403,60.409,60.39,60.409,33600000.0
2009-06-17 14:35:00,60.403,60.403,60.337,60.337,14400000.0
2009-06-17 14:36:00,60.328,60.346,60.314,60.346,12800000.0
2009-06-17 14:37:00,60.354,60.356,60.347,60.349,11200000.0
2009-06-17 14:38:00,60.339,60.339,60.297,60.297,56000000.0
2009-06-17 14:39:00,60.283,60.284,60.269,60.284,12800000.0
2009-06-17 14:40:00,60.278,60.284,60.259,60.259,8000000.0
2009-06-17 14:41:00,60.25,60.29,60.25,60.29,56400000.0
2009-06-17 14:42:00,60.325,60.341,60.325,60.336,12800000.0
2009-06-17 14:43:00,60.317,60.338,60.317,60.338,25600000.0
2009-06-17 14:44:00,60.352,60.388,60.352,60.388,11200000.0
2009-06-17 14:45:00,60.414,60.439,60.41,60.439,11200000.0
2009-06-17 14:46:00,60.449,60.449,60.439,60.444,11200000.0
2009-06-17 14:47:00,60.437,60.446,60.429,60.438,16000000.0
2009-06-17 14:48:00,60.441,60.448,60.441,60.448,19200000.0
2009-06-17 14:49:00,60.467,60.468,60.455,60.455,32000000.0
2009-06-17 14:50:00,60.447,60.487,60.447,60.487,28800000.0
2009-06-17 14:51:00,60.509,60.53,60.509,60.53,32000000.0
2009-06-17 14:52:00,60.51,60.51,60.447,60.447,12800000.0
2009-06-17 14:53:00,60.445,60.456,60.412,60.412,17600000.0
2009-06-17 14:54:00,60.414,60.429,60.414,60.429,12800000.0
2009-06-17 14:55:00,60.419,60.448,60.419,60.448,16000000.0
2009-06-17 14:56:00,60.443,60.462,60.443,60.462,12800000.0
2009-06-17 14:57:00,60.457,60.469,60.457,60.465,12800000.0
2009-06-17 14:58:00,60.468,60.485,60.465,60.482,17600000.0
2009-06-17 14:59:00,60.487,60.492,60.462,60.462,8000000.0
2009-06-17 15:00:00,60.461,60.474,60.461,60.464,14400000.0
2009-06-17 15:01:00,60.439,60.439,60.398,60.398,12800000.0
2009-06-17 15:02:00,60.393,60.393,60.368,60.382,27200000.0
2009-06-17 15:03:00,60.381,60.412,60.381,60.409,12800000.0
2009-06-17 15:04:00,60.409,60.409,60.353,60.353,24000000.0
2009-06-17 15:05:00,60.249,60.249,60.21,60.216,11200000.0
2009-06-17 15:06:00,60.208,60.208,60.184,60.184,11200000.0
2009-06-17 15:07:00,60.206,60.209,60.2,60.204,25600000.0
2009-06-17 15:08:00,60.206,60.22,60.198,60.219,22400000.0
2009-06-17 15:09:00,60.218,60.218,60.19,60.19,16000000.0
2009-06-17 15:10:00,60.196,60.212,60.196,60.199,40000000.0
2009-06-17 15:11:00,60.194,60.21,60.194,60.199,32000000.0
2009-06-17 15:12:00,60.185,60.185,60.171,60.176,30400000.0
2009-06-17 15:13:00,60.204,60.237,60.204,60.237,44800000.0
2009-06-17 15:14:00,60.242,60.242,60.207,60.207,35200000.0
2009-06-17 15:15:00,60.185,60.188,60.178,60.187,22400000.0
2009-06-17 15:16:00,60.155,60.155,60.066,60.066,36800000.0
2009-06-17 15:17:00,60.069,60.069,60.03,60.03,22400000.0
2009-06-17 15:18:00,60.024,60.024,60.002,60.006,22400000.0
2009-06-17 15:19:00,59.99,59.99,59.979,59.986,16000000.0
2009-06-17 15:20:00,59.979,59.979,59.972,59.972,24000000.0
2009-06-17 15:21:00,60.007,60.068,60.007,60.068,8000000.0
2009-06-17 15:22:00,60.059,60.099,60.055,60.099,8000000.0
2009-06-17 15:23:00,60.126,60.126,60.118,60.126,48000000.0
2009-06-17 15:24:00,60.088,60.088,60.061,60.084,25600000.0
2009-06-17 15:25:00,60.093,60.119,60.093,60.119,27600000.0
2009-06-17 15:26:00,60.119,60.127,60.118,60.124,40000000.0
2009-06-17 15:27:00,60.188,60.232,60.188,60.221,28800000.0
2009-06-17 15:28:00,60.215,60.222,60.21,60.222,70400000.0
2009-06-17 15:29:00,60.283,60.374,60.243,60.243,46400000.0
2009-06-17 15:30:00,60.258,60.411,60.258,60.291,115600000.0
2009-06-17 15:31:00,60.362,60.371,60.362,60.368,60800000.0
2009-06-17 15:32:00,60.376,60.382,60.32,60.32,30400000.0
2009-06-17 15:33:00,60.293,60.325,60.293,60.325,30400000.0
2009-06-17 15:34:00,60.341,60.358,60.341,60.35,22400000.0
2009-06-17 15:35:00,60.359,60.382,60.357,60.37,33600000.0
2009-06-17 15:36:00,60.392,60.405,60.379,60.379,32000000.0
2009-06-17 15:37:00,60.372,60.379,60.347,60.37,30400000.0
2009-06-17 15:38:00,60.402,60.402,60.386,60.39,59200000.0
2009-06-17 15:39:00,60.369,60.394,60.369,60.388,36800000.0
2009-06-17 15:40:00,60.375,60.378,60.334,60.337,35200000.0
2009-06-17 15:41:00,60.345,60.345,60.33,60.33,25600000.0
2009-06-17 15:42:00,60.281,60.281,60.258,60.258,43200000.0
2009-06-17 15:43:00,60.257,60.257,60.235,60.236,27600000.0
2009-06-17 15:44:00,60.228,60.228,60.209,60.209,27200000.0
2009-06-17 15:45:00,60.212,60.212,60.201,60.207,8000000.0
2009-06-17 15:46:00,60.213,60.239,60.213,60.239,14400000.0
2009-06-17 15:47:00,60.244,60.252,60.24,60.246,30400000.0
2009-06-17 15:48:00,60.268,60.295,60.253,60.253,27600000.0
2009-06-17 15:49:00,60.246,60.246,60.209,60.212,11200000.0
2009-06-17 15:50:00,60.195,60.201,60.18,60.181,26000000.0
2009-06-17 15:51:00,60.189,60.222,60.189,60.204,43200000.0
2009-06-17 15:52:00,60.196,60.229,60.196,60.229,20800000.0
2009-06-17 15:53:00,60.199,60.199,60.175,60.192,24000000.0
2009-06-17 15:54:00,60.19,60.19,60.173,60.173,28800000.0
2009-06-17 15:55:00,60.175,60.177,60.155,60.155,24000000.0
2009-06-17 15:56:00,60.136,60.136,60.093,60.093,51600000.0
2009-06-17 15:57:00,60.094,60.124,60.094,60.121,12800000.0
2009-06-17 15:58:00,60.134,60.134,60.123,60.127,19200000.0
2009-06-17 15:59:00,60.123,60.123,60.098,60.098,37200000.0
2009-06-17 16:00:00,60.087,60.095,60.076,60.095,51200000.0
2009-06-17 16:01:00,60.105,60.105,60.065,60.065,42000000.0
2009-06-17 16:02:00,60.054,60.054,60.037,60.043,22400000.0
2009-06-17 16:03:00,60.053,60.079,60.046,60.079,64000000.0
2009-06-17 16:04:00,60.086,60.111,60.086,60.104,44800000.0
2009-06-17 16:05:00,60.123,60.129,60.109,60.114,48000000.0
2009-06-17 16:06:00,60.103,60.152,60.103,60.152,35200000.0
2009-06-17 16:07:00,60.152,60.21,60.152,60.21,32000000.0
2009-06-17 16:08:00,60.241,60.274,60.241,60.274,44800000.0
2009-06-17 16:09:00,60.287,60.307,60.281,60.307,44800000.0
2009-06-17 16:10:00,60.327,60.344,60.327,60.344,42000000.0
2009-06-17 16:11:00,60.32,60.32,60.313,60.314,9600000.0
2009-06-17 16:12:00,60.31,60.322,60.31,60.313,56000000.0
2009-06-17 16:13:00,60.304,60.304,60.278,60.297,11200000.0
2009-06-17 16:14:00,60.315,60.316,60.292,60.293,50000000.0
2009-06-17 16:15:00,60.294,60.305,60.286,60.287,59600000.0
2009-06-17 16:16:00,60.276,60.282,60.27,60.281,17600000.0
2009-06-17 16:17:00,60.302,60.302,60.272,60.272,38800000.0
2009-06-17 16:18:00,60.269,60.269,60.254,60.254,38400000.0
2009-06-17 16:19:00,60.263,60.286,60.263,60.283,22400000.0
2009-06-17 16:20:00,60.273,60.273,60.236,60.236,11200000.0
2009-06-17 16:21:00,60.226,60.259,60.226,60.259,27200000.0
2009-06-17 16:22:00,60.269,60.27,60.256,60.27,41600000.0
2009-06-17 16:23:00,60.243,60.25,60.221,60.221,43200000.0
2009-06-17 16:24:00,60.225,60.225,60.171,60.171,17600000.0
2009-06-17 16:25:00,60.176,60.18,60.162,60.17,33600000.0
2009-06-17 16:26:00,60.168,60.168,60.136,60.144,17600000.0
2009-06-17 16:27:00,60.118,60.12,60.106,60.12,35200000.0
2009-06-17 16:28:00,60.102,60.133,60.102,60.133,27200000.0
2009-06-17 16:29:00,60.137,60.152,60.133,60.152,11200000.0
2009-06-17 16:30:00,60.162,60.162,60.127,60.13,43200000.0
2009-06-17 16:31:00,60.107,60.107,60.046,60.054,42000000.0
2009-06-17 16:32:00,60.06,60.065,60.046,60.047,12800000.0
2009-06-17 16:33:00,60.036,60.045,60.036,60.04,26600000.0
2009-06-17 16:34:00,60.033,60.038,60.027,60.032,35200000.0
2009-06-17 16:35:00,60.035,60.063,60.035,60.063,52800000.0
2009-06-17 16:36:00,60.063,60.068,60.051,60.052,51600000.0
2009-06-17 16:37:00,60.03,60.07,60.03,60.062,41600000.0
2009-06-17 16:38:00,60.061,60.061,60.012,60.023,40000000.0
2009-06-17 16:39:00,60.01,60.01,59.955,59.955,35200000.0
2009-06-17 16:40:00,59.952,59.971,59.951,59.97,56000000.0
2009-06-17 16:41:00,59.974,59.98,59.957,59.975,73600000.0
2009-06-17 16:42:00,59.98,59.981,59.968,59.968,54800000.0
2009-06-17 16:43:00,59.965,59.965,59.945,59.953,17600000.0
2009-06-17 16:44:00,59.948,59.948,59.931,59.943,11200000.0
2009-06-17 16:45:00,59.954,59.954,59.932,59.932,57600000.0
2009-06-17 16:46:00,59.928,59.928,59.872,59.872,12800000.0
2009-06-17 16:47:00,59.842,59.854,59.82,59.83,70400000.0
2009-06-17 16:48:00,59.852,59.857,59.843,59.857,52800000.0
2009-06-17 16:49:00,59.857,59.86,59.848,59.854,37200000.0
2009-06-17 16:50:00,59.847,59.87,59.846,59.868,75200000.0
2009-06-17 16:51:00,59.851,59.856,59.833,59.854,32000000.0
2009-06-17 16:52:00,59.843,59.846,59.837,59.837,46400000.0
2009-06-17 16:53:00,59.861,59.879,59.861,59.879,30400000.0
2009-06-17 16:54:00,59.938,59.982,59.938,59.982,11200000.0
2009-06-17 16:55:00,59.983,59.989,59.982,59.982,27600000.0
2009-06-17 16:56:00,59.983,59.999,59.971,59.971,37200000.0
2009-06-17 16:57:00,60.008,60.027,60.008,60.015,19200000.0
2009-06-17 16:58:00,60.011,60.024,60.01,60.015,12800000.0
2009-06-17 16:59:00,60.013,60.132,60.013,60.132,51200000.0
2009-06-17 17:00:00,60.194,60.194,60.142,60.142,49600000.0
2009-06-17 17:01:00,60.149,60.163,60.147,60.163,40000000.0
2009-06-17 17:02:00,60.186,60.229,60.186,60.229,34000000.0
2009-06-17 17:03:00,60.248,60.248,60.219,60.234,44800000.0
2009-06-17 17:04:00,60.251,60.261,60.246,60.261,41600000.0
2009-06-17 17:05:00,60.247,60.261,60.24,60.242,54400000.0
2009-06-17 17:06:00,60.24,60.24,60.185,60.185,60000000.0
2009-06-17 17:07:00,60.176,60.179,60.128,60.128,35200000.0
2009-06-17 17:08:00,60.117,60.127,60.117,60.123,68800000.0
2009-06-17 17:09:00,60.114,60.114,60.096,60.096,59200000.0
2009-06-17 17:10:00,60.119,60.124,60.106,60.113,25600000.0
2009-06-17 17:11:00,60.113,60.126,60.113,60.121,38800000.0
2009-06-17 17:12:00,60.124,60.153,60.121,60.149,25600000.0
2009-06-17 17:13:00,60.152,60.152,60.128,60.138,28800000.0
2009-06-17 17:14:00,60.122,60.122,60.045,60.045,22400000.0
2009-06-17 17:15:00,60.027,60.051,60.027,60.029,19200000.0
2009-06-17 17:16:00,60.012,60.012,59.986,59.986,9600000.0
2009-06-17 17:17:00,60.011,60.011,59.989,60.0,38400000.0
2009-06-17 17:18:00,60.046,60.105,60.046,60.105,57600000.0
2009-06-17 17:19:00,60.14,60.179,60.14,60.179,24000000.0
2009-06-17 17:20:00,60.179,60.208,60.179,60.208,16000000.0
2009-06-17 17:21:00,60.21,60.21,60.175,60.185,28800000.0
2009-06-17 17:22:00,60.197,60.197,60.169,60.193,19200000.0
2009-06-17 17:23:00,60.185,60.191,60.175,60.177,11200000.0
2009-06-17 17:24:00,60.185,60.205,60.175,60.205,8000000.0
2009-06-17 17:25:00,60.199,60.21,60.196,60.208,17600000.0
2009-06-17 17:26:00,60.213,60.217,60.207,60.21,35600000.0
2009-06-17 17:27:00,60.212,60.212,60.194,60.195,46800000.0
2009-06-17 17:28:00,60.174,60.175,60.158,60.158,32000000.0
2009-06-17 17:29:00,60.151,60.151,60.121,60.121,27200000.0
2009-06-17 17:30:00,60.091,60.091,60.05,60.053,9600000.0
2009-06-17 17:31:00,60.055,60.063,60.048,60.063,88400000.0
2009-06-17 17:32:00,60.065,60.085,60.065,60.085,52800000.0
2009-06-17 17:33:00,60.093,60.101,60.093,60.095,37200000.0
2009-06-17 17:34:00,60.073,60.118,60.073,60.117,64000000.0
2009-06-17 17:35:00,60.122,60.133,60.11,60.117,43200000.0
2009-06-17 17:36:00,60.106,60.106,60.095,60.096,33600000.0
2009-06-17 17:37:00,60.105,60.109,60.072,60.072,9600000.0
2009-06-17 17:38:00,60.062,60.063,60.053,60.054,35200000.0
2009-06-17 17:39:00,60.053,60.054,60.043,60.054,9600000.0
2009-06-17 17:40:00,60.062,60.074,60.062,60.071,75600000.0
2009-06-17 17:41:00,60.077,60.086,60.066,60.066,12800000.0
2009-06-17 17:42:00,60.058,60.065,60.058,60.065,12800000.0
2009-06-17 17:43:00,60.06,60.089,60.06,60.064,17600000.0
2009-06-17 17:44:00,60.046,60.068,60.041,60.068,30800000.0
2009-06-17 17:45:00,60.052,60.052,60.013,60.013,30400000.0
2009-06-17 17:46:00,60.034,60.037,60.025,60.037,41600000.0
2009-06-17 17:47:00,60.044,60.065,60.044,60.065,57600000.0
2009-06-17 17:48:00,60.056,60.058,60.02,60.02,58000000.0
2009-06-17 17:49:00,60.034,60.034,59.994,60.004,46400000.0
2009-06-17 17:50:00,60.013,60.021,59.996,60.001,12800000.0
2009-06-17 17:51:00,59.982,60.009,59.982,59.983,49600000.0
2009-06-17 17:52:00,59.984,59.984,59.968,59.968,43200000.0
2009-06-17 17:53:00,59.996,59.996,59.988,59.993,33000000.0
2009-06-17 17:54:00,60.015,60.045,60.015,60.031,38400000.0
2009-06-17 17:55:00,60.01,60.01,59.992,59.995,40000000.0
2009-06-17 17:56:00,59.986,59.986,59.976,59.985,44800000.0
2009-06-17 17:57:00,60.003,60.024,60.003,60.005,36800000.0
2009-06-17 17:58:00,60.001,60.017,60.001,60.017,17600000.0
2009-06-17 17:59:00,60.013,60.048,60.013,60.041,62400000.0
2009-06-17 18:00:00,60.057,60.104,60.057,60.104,51600000.0
2009-06-17 18:01:00,60.13,60.182,60.13,60.177,32000000.0
2009-06-17 18:02:00,60.198,60.204,60.187,60.187,24000000.0
2009-06-17 18:03:00,60.187,60.201,60.187,60.197,37200000.0
2009-06-17 18:04:00,60.194,60.201,60.185,60.19,33600000.0
2009-06-17 18:05:00,60.19,60.219,60.183,60.219,12800000.0
2009-06-17 18:06:00,60.211,60.219,60.2,60.219,30400000.0
2009-06-17 18:07:00,60.235,60.26,60.235,60.26,35200000.0
2009-06-17 18:08:00,60.271,60.292,60.271,60.292,85200000.0
2009-06-17 18:09:00,60.297,60.328,60.297,60.328,34000000.0
2009-06-17 18:10:00,60.336,60.336,60.295,60.295,9600000.0
2009-06-17 18:11:00,60.293,60.294,60.286,60.293,9600000.0
2009-06-17 18:12:00,60.285,60.285,60.248,60.248,12800000.0
2009-06-17 18:13:00,60.249,60.263,60.249,60.263,27600000.0
2009-06-17 18:14:00,60.251,60.27,60.251,60.265,19200000.0
2009-06-17 18:15:00,60.262,60.275,60.261,60.272,30400000.0
2009-06-17 18:16:00,60.278,60.287,60.275,60.28,56400000.0
2009-06-17 18:17:00,60.256,60.27,60.256,60.27,43600000.0
2009-06-17 18:18:00,60.27,60.271,60.257,60.27,30400000.0
2009-06-17 18:19:00,60.29,60.29,60.269,60.274,46400000.0
2009-06-17 18:20:00,60.284,60.292,60.281,60.29,43200000.0
2009-06-17 18:21:00,60.302,60.305,60.291,60.297,12800000.0
2009-06-17 18:22:00,60.288,60.327,60.288,60.327,33600000.0
2009-06-17 18:23:00,60.35,60.393,60.35,60.393,46400000.0
2009-06-17 18:24:00,60.406,60.427,60.406,60.427,52800000.0
2009-06-17 18:25:00,60.436,60.436,60.418,60.422,33600000.0
2009-06-17 18:26:00,60.444,60.456,60.435,60.435,30400000.0
2009-06-17 18:27:00,60.428,60.428,60.38,60.38,33600000.0
2009-06-17 18:28:00,60.372,60.402,60.372,60.402,12800000.0
2009-06-17 18:29:00,60.406,60.408,60.4,60.402,25600000.0
2009-06-17 18:30:00,60.39,60.393,60.373,60.373,37200000.0
2009-06-17 18:31:00,60.336,60.336,60.319,60.327,8000000.0
2009-06-17 18:32:00,60.343,60.349,60.335,60.343,70400000.0
2009-06-17 18:33:00,60.351,60.351,60.33,60.33,32000000.0
2009-06-17 18:34:00,60.276,60.276,60.263,60.268,19200000.0
2009-06-17 18:35:00,60.275,60.275,60.259,60.264,43200000.0
2009-06-17 18:36:00,60.269,60.272,60.256,60.272,68800000.0
2009-06-17 18:37:00,60.277,60.294,60.274,60.294,36800000.0
2009-06-17 18:38:00,60.306,60.314,60.302,60.31,49600000.0
2009-06-17 18:39:00,60.317,60.33,60.317,60.32,77200000.0
2009-06-17 18:40:00,60.317,60.332,60.301,60.301,65600000.0
2009-06-17 18:41:00,60.276,60.285,60.273,60.281,72000000.0
2009-06-17 18:42:00,60.284,60.302,60.284,60.302,78800000.0
2009-06-17 18:43:00,60.302,60.302,60.29,60.297,49600000.0
2009-06-17 18:44:00,60.315,60.318,60.31,60.318,30400000.0
2009-06-17 18:45:00,60.323,60.329,60.309,60.328,12800000.0
2009-06-17 18:46:00,60.324,60.324,60.286,60.29,12800000.0
2009-06-17 18:47:00,60.284,60.303,60.284,60.292,14400000.0
2009-06-17 18:48:00,60.328,60.342,60.328,60.335,28800000.0
2009-06-17 18:49:00,60.334,60.334,60.326,60.328,24000000.0
2009-06-17 18:50:00,60.341,60.341,60.326,60.326,46400000.0
2009-06-17 18:51:00,60.312,60.312,60.298,60.299,12800000.0
2009-06-17 18:52:00,60.268,60.27,60.262,60.262,19200000.0
2009-06-17 18:53:00,60.251,60.252,60.226,60.226,30400000.0
2009-06-17 18:54:00,60.205,60.205,60.188,60.188,19200000.0
2009-06-17 18:55:00,60.192,60.208,60.192,60.204,22400000.0
2009-06-17 18:56:00,60.205,60.228,60.205,60.228,16000000.0
2009-06-17 18:57:00,60.236,60.236,60.233,60.234,19200000.0
2009-06-17 18:58:00,60.235,60.25,60.234,60.25,32000000.0
2009-06-17 18:59:00,60.256,60.256,60.242,60.248,32000000.0
2009-06-17 19:00:00,60.246,60.246,60.233,60.233,14400000.0
2009-06-17 19:01:00,60.221,60.227,60.216,60.216,19200000.0
2009-06-17 19:02:00,60.21,60.23,60.205,60.228,43200000.0
2009-06-17 19:03:00,60.228,60.232,60.224,60.225,14400000.0
2009-06-17 19:04:00,60.235,60.248,60.235,60.239,17600000.0
2009-06-17 19:05:00,60.248,60.248,60.226,60.226,22400000.0
2009-06-17 19:06:00,60.222,60.222,60.21,60.216,55400000.0
2009-06-17 19:07:00,60.221,60.232,60.221,60.228,35200000.0
2009-06-17 19:08:00,60.233,60.235,60.229,60.232,22400000.0
2009-06-17 19:09:00,60.208,60.213,60.203,60.204,12800000.0
2009-06-17 19:10:00,60.21,60.214,60.206,60.206,8000000.0
2009-06-17 19:11:00,60.204,60.208,60.197,60.202,30400000.0
2009-06-17 19:12:00,60.219,60.239,60.219,60.239,24000000.0
2009-06-17 19:13:00,60.25,60.288,60.25,60.288,9600000.0
2009-06-17 19:14:00,60.278,60.28,60.27,60.278,36800000.0
2009-06-17 19:15:00,60.26,60.261,60.251,60.258,8000000.0
2009-06-17 19:16:00,60.256,60.256,60.225,60.239,8000000.0
2009-06-17 19:17:00,60.241,60.241,60.228,60.236,14400000.0
2009-06-17 19:18:00,60.234,60.234,60.22,60.233,32000000.0
2009-06-17 19:19:00,60.232,60.252,60.232,60.252,11200000.0
2009-06-17 19:20:00,60.248,60.248,60.234,60.244,14400000.0
2009-06-17 19:21:00,60.237,60.24,60.234,60.237,18000000.0
2009-06-17 19:22:00,60.234,60.24,60.227,60.24,14400000.0
2009-06-17 19:23:00,60.248,60.248,60.222,60.24,16000000.0
2009-06-17 19:24:00,60.244,60.274,60.244,60.274,48000000.0
2009-06-17 19:25:00,60.291,60.295,60.289,60.29,11200000.0
2009-06-17 19:26:00,60.293,60.293,60.275,60.275,41600000.0
2009-06-17 19:27:00,60.248,60.275,60.245,60.275,9600000.0
2009-06-17 19:28:00,60.284,60.295,60.275,60.279,12800000.0
2009-06-17 19:29:00,60.303,60.325,60.303,60.325,12800000.0
2009-06-17 19:30:00,60.34,60.357,60.337,60.357,11200000.0
2009-06-17 19:31:00,60.375,60.412,60.375,60.412,12800000.0
2009-06-17 19:32:00,60.403,60.403,60.375,60.38,11200000.0
2009-06-17 19:33:00,60.387,60.395,60.381,60.395,11200000.0
2009-06-17 19:34:00,60.383,60.395,60.383,60.386,9600000.0
2009-06-17 19:35:00,60.38,60.391,60.377,60.389,17600000.0
2009-06-17 19:36:00,60.391,60.403,60.388,60.402,16000000.0
2009-06-17 19:37:00,60.398,60.407,60.398,60.401,11200000.0
2009-06-17 19:38:00,60.386,60.408,60.386,60.405,11200000.0
2009-06-17 19:39:00,60.414,60.419,60.405,60.415,12800000.0
2009-06-17 19:40:00,60.416,60.437,60.416,60.437,11200000.0
2009-06-17 19:41:00,60.443,60.454,60.443,60.453,11200000.0
2009-06-17 19:42:00,60.456,60.467,60.454,60.467,11200000.0
2009-06-17 19:43:00,60.498,60.546,60.498,60.546,19200000.0
2009-06-17 19:44:00,60.577,60.6,60.577,60.594,11200000.0
2009-06-17 19:45:00,60.609,60.671,60.609,60.671,16000000.0
2009-06-17 19:46:00,60.688,60.734,60.688,60.734,14400000.0
2009-06-17 19:47:00,60.762,60.77,60.731,60.731,17600000.0
2009-06-17 19:48:00,60.716,60.716,60.653,60.657,22400000.0
2009-06-17 19:49:00,60.66,60.669,60.655,60.655,30400000.0
2009-06-17 19:50:00,60.651,60.668,60.651,60.668,12800000.0
2009-06-17 19:51:00,60.671,60.7,60.671,60.698,9600000.0
2009-06-17 19:52:00,60.693,60.703,60.684,60.701,16000000.0
2009-06-17 19:53:00,60.703,60.703,60.685,60.685,12800000.0
2009-06-17 19:54:00,60.644,60.671,60.644,60.671,12800000.0
2009-06-17 19:55:00,60.679,60.684,60.674,60.684,9600000.0
2009-06-17 19:56:00,60.685,60.689,60.683,60.688,9600000.0
2009-06-17 19:57:00,60.683,60.692,60.679,60.692,9600000.0
2009-06-17 19:58:00,60.71,60.722,60.706,60.706,11200000.0
2009-06-17 19:59:00,60.705,60.711,60.702,60.706,20800000.0
2009-06-17 20:00:00,60.711,60.717,60.706,60.712,17600000.0
2009-06-17 20:01:00,60.714,60.73,60.711,60.73,12000000.0
2009-06-17 20:02:00,60.737,60.737,60.713,60.713,17600000.0
2009-06-17 20:03:00,60.712,60.732,60.712,60.732,8000000.0
2009-06-17 20:04:00,60.725,60.734,60.724,60.732,30400000.0
2009-06-17 20:05:00,60.73,60.73,60.707,60.707,12800000.0
2009-06-17 20:06:00,60.688,60.691,60.679,60.681,11200000.0
2009-06-17 20:07:00,60.681,60.687,60.681,60.681,9600000.0
2009-06-17 20:08:00,60.657,60.673,60.649,60.652,38400000.0
2009-06-17 20:09:00,60.654,60.654,60.639,60.64,11200000.0
2009-06-17 20:10:00,60.645,60.658,60.64,60.656,16000000.0
2009-06-17 20:11:00,60.66,60.679,60.66,60.673,11200000.0
2009-06-17 20:12:00,60.663,60.669,60.663,60.669,8000000.0
2009-06-17 20:13:00,60.668,60.668,60.648,60.654,27200000.0
2009-06-17 20:14:00,60.665,60.671,60.603,60.669,12800000.0
2009-06-17 20:15:00,60.696,60.754,60.696,60.749,8000000.0
2009-06-17 20:16:00,60.741,60.752,60.734,60.752,28800000.0
2009-06-17 20:17:00,60.765,60.779,60.748,60.748,33600000.0
2009-06-17 20:18:00,60.777,60.779,60.712,60.712,32000000.0
2009-06-17 20:19:00,60.706,60.711,60.706,60.707,11200000.0
2009-06-17 20:20:00,60.687,60.687,60.664,60.672,19200000.0
2009-06-17 20:21:00,60.698,60.742,60.698,60.742,8000000.0
2009-06-17 20:22:00,60.799,60.816,60.799,60.816,9600000.0
2009-06-17 20:23:00,60.81,60.829,60.787,60.787,13200000.0
2009-06-17 20:24:00,60.798,60.826,60.798,60.802,12800000.0
2009-06-17 20:25:00,60.804,60.809,60.802,60.802,11600000.0
2009-06-17 20:26:00,60.79,60.793,60.78,60.78,16000000.0
2009-06-17 20:27:00,60.78,60.79,60.78,60.788,8000000.0
2009-06-17 20:28:00,60.791,60.852,60.791,60.852,11200000.0
2009-06-17 20:29:00,60.872,60.873,60.776,60.86,16000000.0
2009-06-17 20:30:00,60.882,60.882,60.852,60.862,27200000.0
2009-06-17 20:31:00,60.855,60.855,60.831,60.831,12800000.0
2009-06-17 20:32:00,60.829,60.846,60.826,60.846,12800000.0
2009-06-17 20:33:00,60.848,60.85,60.794,60.794,12800000.0
2009-06-17 20:34:00,60.786,60.788,60.769,60.769,11200000.0
2009-06-17 20:35:00,60.775,60.783,60.769,60.783,8000000.0
2009-06-17 20:36:00,60.781,60.781,60.754,60.754,16000000.0
2009-06-17 20:37:00,60.738,60.74,60.733,60.733,12800000.0
2009-06-17 20:38:00,60.721,60.721,60.708,60.716,12800000.0
2009-06-17 20:39:00,60.746,60.762,60.746,60.754,14400000.0
2009-06-17 20:40:00,60.751,60.751,60.734,60.734,8000000.0
2009-06-17 20:41:00,60.69,60.69,60.671,60.676,11200000.0
2009-06-17 20:42:00,60.652,60.66,60.652,60.657,11600000.0
2009-06-17 20:43:00,60.667,60.667,60.651,60.661,14400000.0
2009-06-17 20:44:00,60.654,60.659,60.651,60.653,11200000.0
2009-06-17 20:45:00,60.649,60.649,60.629,60.629,12800000.0
2009-06-17 20:46:00,60.638,60.657,60.638,60.651,14400000.0
2009-06-17 20:47:00,60.635,60.641,60.632,60.634,12800000.0
2009-06-17 20:48:00,60.64,60.652,60.64,60.65,18000000.0
2009-06-17 20:49:00,60.68,60.734,60.68,60.734,19200000.0
2009-06-17 20:50:00,60.714,60.714,60.664,60.664,16000000.0
2009-06-17 20:51:00,60.68,60.715,60.68,60.715,28800000.0
2009-06-17 20:52:00,60.722,60.74,60.722,60.727,12800000.0
2009-06-17 20:53:00,60.723,60.739,60.723,60.739,8000000.0
2009-06-17 20:54:00,60.7,60.712,60.696,60.699,12800000.0
2009-06-17 20:55:00,60.701,60.733,60.701,60.733,8000000.0
2009-06-17 20:56:00,60.753,60.763,60.753,60.755,12800000.0
2009-06-17 20:57:00,60.745,60.745,60.7,60.706,12800000.0
2009-06-17 20:58:00,60.706,60.726,60.706,60.714,9600000.0
2009-06-17 20:59:00,60.719,60.719,60.715,60.719,8000000.0
2009-06-17 21:00:00,60.737,60.737,60.718,60.736,17600000.0
2009-06-17 21:01:00,60.731,60.731,60.706,60.706,11200000.0
2009-06-17 21:02:00,60.726,60.726,60.707,60.708,16000000.0
2009-06-17 21:03:00,60.723,60.723,60.688,60.688,8000000.0
2009-06-17 21:04:00,60.696,60.725,60.687,60.725,9600000.0
2009-06-17 21:05:00,60.715,60.754,60.715,60.732,14400000.0
2009-06-17 21:06:00,60.732,60.736,60.643,60.643,8000000.0
2009-06-17 21:07:00,60.733,60.739,60.725,60.733,14400000.0
2009-06-17 21:08:00,60.727,60.727,60.694,60.709,16000000.0
2009-06-17 21:09:00,60.707,60.707,60.69,60.695,11200000.0
2009-06-17 21:10:00,60.691,60.691,60.676,60.676,8000000.0
2009-06-17 21:11:00,60.68,60.701,60.662,60.701,12800000.0
2009-06-17 21:12:00,60.736,60.764,60.736,60.758,12800000.0
2009-06-17 21:13:00,60.736,60.748,60.733,60.74,16000000.0
2009-06-17 21:14:00,60.73,60.73,60.714,60.714,12800000.0
2009-06-17 21:15:00,60.736,60.753,60.736,60.746,11200000.0
2009-06-17 21:16:00,60.743,60.747,60.742,60.744,19200000.0
2009-06-17 21:17:00,60.747,60.764,60.747,60.764,8000000.0
2009-06-17 21:18:00,60.768,60.784,60.764,60.784,11200000.0
2009-06-17 21:19:00,60.777,60.777,60.749,60.749,17600000.0
2009-06-17 21:20:00,60.729,60.759,60.729,60.759,14400000.0
2009-06-17 21:21:00,60.755,60.755,60.743,60.744,8000000.0
2009-06-17 21:22:00,60.739,60.75,60.697,60.697,12800000.0
2009-06-17 21:23:00,60.699,60.703,60.678,60.691,12800000.0
2009-06-17 21:24:00,60.687,60.702,60.673,60.673,11200000.0
2009-06-17 21:25:00,60.67,60.67,60.659,60.664,17600000.0
2009-06-17 21:26:00,60.682,60.684,60.679,60.682,24000000.0
2009-06-17 21:27:00,60.692,60.703,60.691,60.695,22400000.0
2009-06-17 21:28:00,60.69,60.69,60.658,60.658,11200000.0
2009-06-17 21:29:00,60.662,60.662,60.641,60.641,27200000.0
2009-06-17 21:30:00,60.622,60.622,60.599,60.602,12800000.0
2009-06-17 21:31:00,60.587,60.59,60.574,60.574,16000000.0
2009-06-17 21:32:00,60.577,60.577,60.553,60.553,8000000.0
2009-06-17 21:33:00,60.547,60.559,60.547,60.555,8000000.0
2009-06-17 21:34:00,60.555,60.555,60.542,60.544,8000000.0
2009-06-17 21:35:00,60.557,60.567,60.541,60.567,14400000.0
2009-06-17 21:36:00,60.568,60.568,60.55,60.55,11200000.0
2009-06-17 21:37:00,60.586,60.592,60.564,60.564,16000000.0
2009-06-17 21:38:00,60.531,60.531,60.503,60.519,14400000.0
2009-06-17 21:39:00,60.505,60.512,60.498,60.502,12800000.0
2009-06-17 21:40:00,60.501,60.511,60.497,60.5,12800000.0
2009-06-17 21:41:00,60.429,60.561,60.429,60.51,11600000.0
2009-06-17 21:42:00,60.533,60.546,60.53,60.53,12800000.0
2009-06-17 21:43:00,60.549,60.556,60.549,60.55,8000000.0
2009-06-17 21:44:00,60.555,60.581,60.555,60.581,8000000.0
2009-06-17 21:45:00,60.596,60.599,60.584,60.586,17600000.0
2009-06-17 21:46:00,60.571,60.592,60.571,60.591,14400000.0
2009-06-17 21:47:00,60.589,60.593,60.581,60.593,11600000.0
2009-06-17 21:48:00,60.58,60.58,60.536,60.552,35200000.0
2009-06-17 21:49:00,60.549,60.553,60.537,60.537,11200000.0
2009-06-17 21:50:00,60.574,60.59,60.557,60.576,14400000.0
2009-06-17 21:51:00,60.585,60.591,60.584,60.585,17600000.0
2009-06-17 21:52:00,60.586,60.586,60.561,60.561,11200000.0
2009-06-17 21:53:00,60.57,60.574,60.562,60.572,11200000.0
2009-06-17 21:54:00,60.564,60.585,60.564,60.585,11200000.0
2009-06-17 21:55:00,60.592,60.592,60.581,60.587,12800000.0
2009-06-17 21:56:00,60.598,60.598,60.578,60.578,12800000.0
2009-06-17 21:57:00,60.587,60.593,60.587,60.592,17600000.0
2009-06-17 21:58:00,60.585,60.586,60.579,60.579,8000000.0
2009-06-17 21:59:00,60.574,60.588,60.569,60.583,8000000.0
2009-06-17 22:00:00,60.579,60.583,60.572,60.572,17600000.0
2009-06-17 22:01:00,60.567,60.579,60.567,60.577,11200000.0
2009-06-17 22:02:00,60.58,60.587,60.58,60.585,11200000.0
2009-06-17 22:03:00,60.576,60.577,60.568,60.577,17600000.0
2009-06-17 22:04:00,60.566,60.566,60.555,60.555,16000000.0
2009-06-17 22:05:00,60.562,60.562,60.55,60.55,11200000.0
2009-06-17 22:06:00,60.563,60.567,60.554,60.561,12800000.0
2009-06-17 22:07:00,60.552,60.559,60.552,60.559,16000000.0
2009-06-17 22:08:00,60.559,60.567,60.559,60.566,9600000.0
2009-06-17 22:09:00,60.559,60.564,60.55,60.562,12800000.0
2009-06-17 22:10:00,60.558,60.565,60.557,60.557,22400000.0
2009-06-17 22:11:00,60.561,60.58,60.561,60.58,11200000.0
2009-06-17 22:12:00,60.586,60.586,60.578,60.579,12800000.0
2009-06-17 22:13:00,60.555,60.575,60.555,60.569,12800000.0
2009-06-17 22:14:00,60.559,60.575,60.553,60.554,12800000.0
2009-06-17 22:15:00,60.577,60.58,60.571,60.571,14400000.0
2009-06-17 22:16:00,60.577,60.584,60.574,60.574,9600000.0
2009-06-17 22:17:00,60.53,60.55,60.53,60.55,19200000.0
2009-06-17 22:18:00,60.528,60.558,60.528,60.558,11600000.0
2009-06-17 22:19:00,60.562,60.568,60.56,60.568,12800000.0
2009-06-17 22:20:00,60.531,60.567,60.531,60.567,12800000.0
2009-06-17 22:21:00,60.563,60.563,60.537,60.553,12800000.0
2009-06-17 22:22:00,60.567,60.58,60.567,60.58,12800000.0
2009-06-17 22:23:00,60.581,60.584,60.576,60.578,12800000.0
2009-06-17 22:24:00,60.572,60.572,60.568,60.572,11200000.0
2009-06-17 22:25:00,60.565,60.565,60.555,60.556,16000000.0
2009-06-17 22:26:00,60.553,60.572,60.551,60.572,11200000.0
2009-06-17 22:27:00,60.573,60.577,60.573,60.577,12800000.0
2009-06-17 22:28:00,60.583,60.583,60.561,60.561,11200000.0
2009-06-17 22:29:00,60.562,60.565,60.553,60.553,16000000.0
2009-06-17 22:30:00,60.552,60.565,60.552,60.553,17600000.0
2009-06-17 22:31:00,60.541,60.545,60.532,60.532,11200000.0
2009-06-17 22:32:00,60.539,60.542,60.534,60.537,12800000.0
2009-06-17 22:33:00,60.534,60.537,60.526,60.526,11200000.0
2009-06-17 22:34:00,60.544,60.548,60.535,60.542,12800000.0
2009-06-17 22:35:00,60.536,60.544,60.535,60.538,12800000.0
2009-06-17 22:36:00,60.545,60.55,60.545,60.545,43200000.0
2009-06-17 22:37:00,60.545,60.555,60.545,60.553,26000000.0
2009-06-17 22:38:00,60.549,60.549,60.533,60.533,8000000.0
2009-06-17 22:39:00,60.545,60.557,60.545,60.548,9600000.0
2009-06-17 22:40:00,60.557,60.588,60.557,60.583,17600000.0
2009-06-17 22:41:00,60.595,60.6,60.591,60.595,11200000.0
2009-06-17 22:42:00,60.582,60.585,60.581,60.581,9600000.0
2009-06-17 22:43:00,60.579,60.594,60.578,60.594,16400000.0
2009-06-17 22:44:00,60.596,60.596,60.589,60.591,8000000.0
2009-06-17 22:45:00,60.592,60.597,60.586,60.586,16000000.0
2009-06-17 22:46:00,60.611,60.63,60.607,60.63,11200000.0
2009-06-17 22:47:00,60.634,60.639,60.632,60.639,11200000.0
2009-06-17 22:48:00,60.646,60.651,60.646,60.651,8000000.0
2009-06-17 22:49:00,60.656,60.66,60.653,60.66,12800000.0
2009-06-17 22:50:00,60.664,60.667,60.658,60.667,8000000.0
2009-06-17 22:51:00,60.674,60.682,60.671,60.681,14400000.0
2009-06-17 22:52:00,60.665,60.689,60.664,60.689,11200000.0
2009-06-17 22:53:00,60.684,60.692,60.679,60.684,12800000.0
2009-06-17 22:54:00,60.684,60.686,60.677,60.677,12800000.0
2009-06-17 22:55:00,60.688,60.694,60.682,60.682,12800000.0
2009-06-17 22:56:00,60.681,60.681,60.674,60.676,9600000.0
2009-06-17 22:57:00,60.671,60.676,60.668,60.675,9600000.0
2009-06-17 22:58:00,60.666,60.666,60.627,60.627,14400000.0
2009-06-17 22:59:00,60.618,60.618,60.596,60.596,8000000.0
2009-06-17 23:00:00,60.592,60.601,60.581,60.601,17600000.0
2009-06-17 23:01:00,60.595,60.595,60.591,60.594,8000000.0
2009-06-17 23:02:00,60.579,60.582,60.559,60.559,17600000.0
2009-06-17 23:03:00,60.562,60.577,60.552,60.577,16000000.0
2009-06-17 23:04:00,60.578,60.58,60.572,60.577,11200000.0
2009-06-17 23:05:00,60.573,60.576,60.567,60.571,33600000.0
2009-06-17 23:06:00,60.576,60.595,60.576,60.595,12800000.0
2009-06-17 23:07:00,60.599,60.603,60.598,60.603,12800000.0
2009-06-17 23:08:00,60.617,60.631,60.617,60.631,16400000.0
2009-06-17 23:09:00,60.634,60.641,60.634,60.634,17600000.0
2009-06-17 23:10:00,60.636,60.638,60.63,60.634,12800000.0
2009-06-17 23:11:00,60.642,60.642,60.638,60.639,11200000.0
2009-06-17 23:12:00,60.659,60.678,60.659,60.671,8000000.0
2009-06-17 23:13:00,60.672,60.672,60.667,60.671,12800000.0
2009-06-17 23:14:00,60.68,60.688,60.68,60.688,11200000.0
2009-06-17 23:15:00,60.692,60.701,60.69,60.701,12800000.0
2009-06-17 23:16:00,60.708,60.708,60.704,60.704,9600000.0
2009-06-17 23:17:00,60.712,60.718,60.706,60.707,12800000.0
2009-06-17 23:18:00,60.691,60.708,60.691,60.708,11600000.0
2009-06-17 23:19:00,60.711,60.711,60.693,60.699,12800000.0
2009-06-17 23:20:00,60.655,60.663,60.65,60.663,14400000.0
2009-06-17 23:21:00,60.688,60.711,60.688,60.711,9600000.0
2009-06-17 23:22:00,60.702,60.703,60.694,60.699,11200000.0
2009-06-17 23:23:00,60.704,60.704,60.697,60.698,11200000.0
2009-06-17 23:24:00,60.695,60.695,60.682,60.683,11200000.0
2009-06-17 23:25:00,60.685,60.685,60.663,60.663,14400000.0
2009-06-17 23:26:00,60.674,60.688,60.666,60.688,12800000.0
2009-06-17 23:27:00,60.66,60.663,60.66,60.66,11200000.0
2009-06-17 23:28:00,60.686,60.689,60.669,60.684,16000000.0
2009-06-17 23:29:00,60.675,60.677,60.672,60.677,12800000.0
2009-06-17 23:30:00,60.673,60.674,60.664,60.664,8000000.0
2009-06-17 23:31:00,60.667,60.667,60.658,60.666,13200000.0
2009-06-17 23:32:00,60.67,60.681,60.669,60.669,17600000.0
2009-06-17 23:33:00,60.663,60.664,60.658,60.658,12800000.0
2009-06-17 23:34:00,60.662,60.662,60.638,60.638,8000000.0
2009-06-17 23:35:00,60.629,60.629,60.6,60.6,16000000.0
2009-06-17 23:36:00,60.608,60.608,60.598,60.604,12800000.0
2009-06-17 23:37:00,60.596,60.596,60.535,60.535,12800000.0
2009-06-17 23:38:00,60.519,60.524,60.512,60.512,11200000.0
2009-06-17 23:39:00,60.498,60.516,60.493,60.516,13200000.0
2009-06-17 23:40:00,60.516,60.516,60.488,60.491,34600000.0
2009-06-17 23:41:00,60.502,60.511,60.502,60.511,12800000.0
2009-06-17 23:42:00,60.521,60.521,60.513,60.516,17600000.0
2009-06-17 23:43:00,60.51,60.531,60.51,60.525,14400000.0
2009-06-17 23:44:00,60.525,60.525,60.517,60.519,9600000.0
2009-06-17 23:45:00,60.513,60.513,60.484,60.487,11200000.0
2009-06-17 23:46:00,60.493,60.504,60.493,60.504,17600000.0
2009-06-17 23:47:00,60.512,60.515,60.503,60.503,12800000.0
2009-06-17 23:48:00,60.483,60.483,60.464,60.476,8000000.0
2009-06-17 23:49:00,60.475,60.475,60.454,60.459,16000000.0
2009-06-17 23:50:00,60.455,60.46,60.451,60.458,11200000.0
2009-06-17 23:51:00,60.466,60.475,60.455,60.475,12800000.0
2009-06-17 23:52:00,60.465,60.465,60.457,60.462,16000000.0
2009-06-17 23:53:00,60.463,60.463,60.451,60.451,9600000.0
2009-06-17 23:54:00,60.442,60.443,60.401,60.414,14400000.0
2009-06-17 23:55:00,60.42,60.423,60.398,60.406,12800000.0
2009-06-17 23:56:00,60.45,60.472,60.354,60.354,11200000.0
2009-06-17 23:57:00,60.432,60.432,60.418,60.428,12800000.0
2009-06-17 23:58:00,60.44,60.454,60.43,60.454,11200000.0
2009-06-17 23:59:00,60.44,60.44,60.436,60.436,8400000.0
2009-06-18 00:00:00,60.397,60.431,60.397,60.427,17600000.0
2009-06-18 00:01:00,60.438,60.462,60.438,60.462,12800000.0
2009-06-18 00:02:00,60.469,60.469,60.428,60.449,11200000.0
2009-06-18 00:03:00,60.493,60.501,60.49,60.501,12800000.0
2009-06-18 00:04:00,60.493,60.531,60.493,60.531,9600000.0
2009-06-18 00:05:00,60.54,60.546,60.535,60.538,11200000.0
2009-06-18 00:06:00,60.52,60.538,60.52,60.523,11200000.0
2009-06-18 00:07:00,60.534,60.543,60.534,60.541,12800000.0
2009-06-18 00:08:00,60.538,60.553,60.538,60.546,12800000.0
2009-06-18 00:09:00,60.473,60.593,60.473,60.561,16000000.0
2009-06-18 00:10:00,60.536,60.536,60.519,60.519,8000000.0
2009-06-18 00:11:00,60.482,60.488,60.476,60.487,16000000.0
2009-06-18 00:12:00,60.484,60.488,60.484,60.485,12800000.0
2009-06-18 00:13:00,60.502,60.506,60.5,60.5,12800000.0
2009-06-18 00:14:00,60.497,60.504,60.496,60.501,9600000.0
2009-06-18 00:15:00,60.489,60.49,60.468,60.468,28800000.0
2009-06-18 00:16:00,60.483,60.496,60.482,60.482,14400000.0
2009-06-18 00:17:00,60.477,60.494,60.477,60.478,17600000.0
2009-06-18 00:18:00,60.481,60.489,60.481,60.483,12800000.0
2009-06-18 00:19:00,60.479,60.484,60.478,60.478,12800000.0
2009-06-18 00:20:00,60.468,60.493,60.468,60.475,18000000.0
2009-06-18 00:21:00,60.516,60.516,60.499,60.499,12800000.0
2009-06-18 00:22:00,60.468,60.488,60.466,60.476,17600000.0
2009-06-18 00:23:00,60.467,60.467,60.463,60.464,8000000.0
2009-06-18 00:24:00,60.489,60.493,60.478,60.48,17600000.0
2009-06-18 00:25:00,60.478,60.482,60.449,60.466,16000000.0
2009-06-18 00:26:00,60.483,60.485,60.478,60.481,12800000.0
2009-06-18 00:27:00,60.481,60.486,60.481,60.486,8000000.0
2009-06-18 00:28:00,60.477,60.481,60.476,60.481,32000000.0
2009-06-18 00:29:00,60.48,60.48,60.466,60.466,12800000.0
2009-06-18 00:30:00,60.455,60.493,60.455,60.493,11200000.0
2009-06-18 00:31:00,60.495,60.504,60.495,60.504,11200000.0
2009-06-18 00:32:00,60.497,60.497,60.481,60.496,12800000.0
2009-06-18 00:33:00,60.5,60.5,60.491,60.492,12800000.0
2009-06-18 00:34:00,60.48,60.486,60.473,60.48,20000000.0
2009-06-18 00:35:00,60.456,60.481,60.448,60.45,28800000.0
2009-06-18 00:36:00,60.467,60.47,60.462,60.462,9600000.0
2009-06-18 00:37:00,60.461,60.465,60.459,60.461,12800000.0
2009-06-18 00:38:00,60.46,60.474,60.454,60.472,17600000.0
2009-06-18 00:39:00,60.471,60.476,60.464,60.464,12800000.0
2009-06-18 00:40:00,60.46,60.473,60.46,60.472,16000000.0
2009-06-18 00:41:00,60.477,60.482,60.469,60.469,12800000.0
2009-06-18 00:42:00,60.46,60.477,60.46,60.473,12800000.0
2009-06-18 00:43:00,60.456,60.471,60.456,60.471,11200000.0
2009-06-18 00:44:00,60.448,60.448,60.363,60.369,8000000.0
2009-06-18 00:45:00,60.356,60.393,60.356,60.393,11200000.0
2009-06-18 00:46:00,60.405,60.41,60.404,60.404,14400000.0
2009-06-18 00:47:00,60.404,60.41,60.391,60.41,12800000.0
2009-06-18 00:48:00,60.422,60.428,60.42,60.428,9600000.0
2009-06-18 00:49:00,60.399,60.414,60.393,60.393,16000000.0
2009-06-18 00:50:00,60.43,60.43,60.425,60.428,11200000.0
2009-06-18 00:51:00,60.423,60.423,60.395,60.396,17600000.0
2009-06-18 00:52:00,60.434,60.438,60.419,60.419,11200000.0
2009-06-18 00:53:00,60.386,60.419,60.383,60.397,14400000.0
2009-06-18 00:54:00,60.43,60.439,60.43,60.437,8000000.0
2009-06-18 00:55:00,60.443,60.445,60.401,60.401,29200000.0
2009-06-18 00:56:00,60.399,60.403,60.395,60.402,12800000.0
2009-06-18 00:57:00,60.414,60.421,60.409,60.421,12800000.0
2009-06-18 00:58:00,60.435,60.443,60.434,60.436,12800000.0
2009-06-18 00:59:00,60.418,60.424,60.418,60.424,11200000.0
2009-06-18 01:00:00,60.425,60.431,60.42,60.425,16000000.0
2009-06-18 01:01:00,60.433,60.437,60.43,60.435,10000000.0
2009-06-18 01:02:00,60.435,60.446,60.435,60.446,11200000.0
2009-06-18 01:03:00,60.447,60.458,60.445,60.456,22400000.0
2009-06-18 01:04:00,60.467,60.467,60.44,60.44,12800000.0
2009-06-18 01:05:00,60.458,60.464,60.458,60.463,12800000.0
2009-06-18 01:06:00,60.462,60.469,60.404,60.465,12800000.0
2009-06-18 01:07:00,60.465,60.479,60.463,60.479,11600000.0
2009-06-18 01:08:00,60.497,60.572,60.497,60.572,16000000.0
2009-06-18 01:09:00,60.557,60.557,60.538,60.54,16000000.0
2009-06-18 01:10:00,60.541,60.552,60.54,60.552,12800000.0
2009-06-18 01:11:00,60.558,60.581,60.558,60.581,11200000.0
2009-06-18 01:12:00,60.587,60.592,60.582,60.582,8000000.0
2009-06-18 01:13:00,60.56,60.575,60.55,60.575,17600000.0
2009-06-18 01:14:00,60.564,60.564,60.533,60.54,9600000.0
2009-06-18 01:15:00,60.542,60.547,60.537,60.538,17600000.0
2009-06-18 01:16:00,60.554,60.586,60.554,60.585,26000000.0
2009-06-18 01:17:00,60.59,60.59,60.555,60.555,12800000.0
2009-06-18 01:18:00,60.558,60.559,60.549,60.556,12800000.0
2009-06-18 01:19:00,60.557,60.571,60.556,60.571,11200000.0
2009-06-18 01:20:00,60.562,60.568,60.548,60.548,19200000.0
2009-06-18 01:21:00,60.541,60.554,60.541,60.546,11200000.0
2009-06-18 01:22:00,60.547,60.566,60.54,60.566,12800000.0
2009-06-18 01:23:00,60.585,60.603,60.585,60.595,16000000.0
2009-06-18 01:24:00,60.595,60.601,60.594,60.594,12800000.0
2009-06-18 01:25:00,60.585,60.585,60.541,60.541,11200000.0
2009-06-18 01:26:00,60.585,60.591,60.585,60.588,11200000.0
2009-06-18 01:27:00,60.603,60.61,60.603,60.609,10000000.0
2009-06-18 01:28:00,60.608,60.613,60.603,60.61,14400000.0
2009-06-18 01:29:00,60.603,60.615,60.603,60.615,16000000.0
2009-06-18 01:30:00,60.615,60.618,60.615,60.618,11200000.0
2009-06-18 01:31:00,60.61,60.638,60.61,60.638,16000000.0
2009-06-18 01:32:00,60.635,60.635,60.628,60.635,12800000.0
2009-06-18 01:33:00,60.649,60.654,60.642,60.654,11200000.0
2009-06-18 01:34:00,60.652,60.667,60.652,60.661,24000000.0
2009-06-18 01:35:00,60.657,60.657,60.648,60.651,12800000.0
2009-06-18 01:36:00,60.642,60.654,60.636,60.636,9600000.0
2009-06-18 01:37:00,60.63,60.64,60.63,60.635,16400000.0
2009-06-18 01:38:00,60.631,60.64,60.62,60.632,18000000.0
2009-06-18 01:39:00,60.646,60.646,60.64,60.64,14400000.0
2009-06-18 01:40:00,60.639,60.639,60.617,60.627,9600000.0
2009-06-18 01:41:00,60.626,60.626,60.605,60.61,12800000.0
2009-06-18 01:42:00,60.612,60.612,60.593,60.593,11200000.0
2009-06-18 01:43:00,60.585,60.629,60.585,60.629,8000000.0
2009-06-18 01:44:00,60.636,60.64,60.632,60.632,11200000.0
2009-06-18 01:45:00,60.641,60.648,60.641,60.642,12800000.0
2009-06-18 01:46:00,60.626,60.643,60.626,60.643,16000000.0
2009-06-18 01:47:00,60.646,60.655,60.646,60.646,11200000.0
2009-06-18 01:48:00,60.676,60.729,60.676,60.729,12800000.0
2009-06-18 01:49:00,60.726,60.77,60.726,60.77,12800000.0
2009-06-18 01:50:00,60.77,60.77,60.751,60.751,14400000.0
2009-06-18 01:51:00,60.765,60.785,60.765,60.783,17600000.0
2009-06-18 01:52:00,60.783,60.783,60.776,60.776,20800000.0
2009-06-18 01:53:00,60.766,60.772,60.76,60.76,17600000.0
2009-06-18 01:54:00,60.734,60.734,60.726,60.731,12800000.0
2009-06-18 01:55:00,60.727,60.738,60.726,60.738,11200000.0
2009-06-18 01:56:00,60.759,60.808,60.759,60.808,12800000.0
2009-06-18 01:57:00,60.835,60.854,60.835,60.845,19200000.0
2009-06-18 01:58:00,60.879,60.931,60.879,60.926,11200000.0
2009-06-18 01:59:00,60.915,60.916,60.904,60.904,11200000.0
2009-06-18 02:00:00,60.867,60.867,60.849,60.851,12800000.0
2009-06-18 02:01:00,60.839,60.839,60.818,60.818,17600000.0
2009-06-18 02:02:00,60.804,60.804,60.791,60.791,11200000.0
2009-06-18 02:03:00,60.784,60.788,60.777,60.778,16000000.0
2009-06-18 02:04:00,60.789,60.789,60.747,60.747,11200000.0
2009-06-18 02:05:00,60.751,60.751,60.737,60.738,12800000.0
2009-06-18 02:06:00,60.728,60.728,60.698,60.698,14400000.0
2009-06-18 02:07:00,60.669,60.671,60.662,60.662,12800000.0
2009-06-18 02:08:00,60.66,60.663,60.641,60.651,17600000.0
2009-06-18 02:09:00,60.659,60.659,60.63,60.633,16000000.0
2009-06-18 02:10:00,60.615,60.626,60.615,60.623,16000000.0
2009-06-18 02:11:00,60.634,60.644,60.626,60.634,12800000.0
2009-06-18 02:12:00,60.616,60.616,60.574,60.574,17600000.0
2009-06-18 02:13:00,60.575,60.585,60.572,60.573,11200000.0
2009-06-18 02:14:00,60.573,60.573,60.561,60.571,8000000.0
2009-06-18 02:15:00,60.584,60.63,60.584,60.63,11200000.0
2009-06-18 02:16:00,60.646,60.647,60.622,60.624,11200000.0
2009-06-18 02:17:00,60.619,60.619,60.609,60.616,9600000.0
2009-06-18 02:18:00,60.61,60.621,60.61,60.621,12800000.0
2009-06-18 02:19:00,60.619,60.635,60.619,60.635,12800000.0
2009-06-18 02:20:00,60.635,60.654,60.558,60.654,12800000.0
2009-06-18 02:21:00,60.648,60.648,60.62,60.62,8000000.0
2009-06-18 02:22:00,60.618,60.668,60.618,60.668,14400000.0
2009-06-18 02:23:00,60.69,60.695,60.679,60.693,9600000.0
2009-06-18 02:24:00,60.694,60.694,60.655,60.655,11200000.0
2009-06-18 02:25:00,60.651,60.651,60.641,60.641,17600000.0
2009-06-18 02:26:00,60.644,60.644,60.623,60.633,12800000.0
2009-06-18 02:27:00,60.62,60.62,60.58,60.58,11200000.0
2009-06-18 02:28:00,60.57,60.592,60.57,60.592,12800000.0
2009-06-18 02:29:00,60.596,60.606,60.596,60.606,11600000.0
2009-06-18 02:30:00,60.606,60.616,60.604,60.608,12800000.0
2009-06-18 02:31:00,60.594,60.594,60.576,60.584,12800000.0
2009-06-18 02:32:00,60.592,60.598,60.585,60.585,11200000.0
2009-06-18 02:33:00,60.599,60.614,60.596,60.614,11200000.0
2009-06-18 02:34:00,60.615,60.625,60.615,60.625,9600000.0
2009-06-18 02:35:00,60.637,60.637,60.625,60.629,12800000.0
2009-06-18 02:36:00,60.616,60.629,60.616,60.629,12800000.0
2009-06-18 02:37:00,60.637,60.644,60.635,60.635,12800000.0
2009-06-18 02:38:00,60.645,60.651,60.64,60.641,17600000.0
2009-06-18 02:39:00,60.643,60.651,60.643,60.646,16000000.0
2009-06-18 02:40:00,60.63,60.639,60.625,60.639,9600000.0
2009-06-18 02:41:00,60.639,60.647,60.639,60.647,11200000.0
2009-06-18 02:42:00,60.643,60.644,60.622,60.644,11200000.0
2009-06-18 02:43:00,60.63,60.648,60.63,60.648,11200000.0
2009-06-18 02:44:00,60.661,60.665,60.657,60.661,11200000.0
2009-06-18 02:45:00,60.667,60.667,60.651,60.651,11600000.0
2009-06-18 02:46:00,60.624,60.635,60.615,60.625,11200000.0
2009-06-18 02:47:00,60.644,60.644,60.629,60.63,12800000.0
2009-06-18 02:48:00,60.615,60.615,60.518,60.518,11200000.0
2009-06-18 02:49:00,60.585,60.586,60.573,60.573,17600000.0
2009-06-18 02:50:00,60.573,60.584,60.561,60.584,12800000.0
2009-06-18 02:51:00,60.578,60.578,60.558,60.569,11200000.0
2009-06-18 02:52:00,60.565,60.574,60.561,60.574,11200000.0
2009-06-18 02:53:00,60.566,60.566,60.515,60.515,11200000.0
2009-06-18 02:54:00,60.51,60.521,60.504,60.504,12800000.0
2009-06-18 02:55:00,60.515,60.527,60.513,60.527,11200000.0
2009-06-18 02:56:00,60.535,60.568,60.535,60.546,11200000.0
2009-06-18 02:57:00,60.553,60.563,60.546,60.563,11200000.0
2009-06-18 02:58:00,60.542,60.542,60.471,60.471,11600000.0
2009-06-18 02:59:00,60.529,60.529,60.507,60.508,11200000.0
2009-06-18 03:00:00,60.51,60.512,60.505,60.512,12800000.0
2009-06-18 03:01:00,60.526,60.543,60.525,60.543,11200000.0
2009-06-18 03:02:00,60.572,60.594,60.571,60.594,18000000.0
2009-06-18 03:03:00,60.584,60.594,60.58,60.594,14800000.0
2009-06-18 03:04:00,60.593,60.624,60.59,60.624,11200000.0
2009-06-18 03:05:00,60.654,60.702,60.654,60.702,16000000.0
2009-06-18 03:06:00,60.721,60.734,60.721,60.73,16000000.0
2009-06-18 03:07:00,60.773,60.789,60.772,60.778,12800000.0
2009-06-18 03:08:00,60.785,60.785,60.777,60.784,11200000.0
2009-06-18 03:09:00,60.756,60.756,60.728,60.728,11200000.0
2009-06-18 03:10:00,60.74,60.771,60.737,60.771,16000000.0
2009-06-18 03:11:00,60.784,60.799,60.782,60.791,12800000.0
2009-06-18 03:12:00,60.751,60.756,60.745,60.756,11200000.0
2009-06-18 03:13:00,60.756,60.759,60.745,60.745,11200000.0
2009-06-18 03:14:00,60.77,60.776,60.765,60.775,16000000.0
2009-06-18 03:15:00,60.787,60.79,60.784,60.79,16000000.0
2009-06-18 03:16:00,60.782,60.782,60.774,60.782,8000000.0
2009-06-18 03:17:00,60.776,60.778,60.75,60.762,11200000.0
2009-06-18 03:18:00,60.723,60.723,60.669,60.669,11200000.0
2009-06-18 03:19:00,60.69,60.697,60.687,60.69,12800000.0
2009-06-18 03:20:00,60.678,60.678,60.647,60.649,11200000.0
2009-06-18 03:21:00,60.666,60.667,60.657,60.658,14400000.0
2009-06-18 03:22:00,60.647,60.647,60.623,60.623,14400000.0
2009-06-18 03:23:00,60.603,60.61,60.603,60.604,12800000.0
2009-06-18 03:24:00,60.603,60.62,60.603,60.62,11200000.0
2009-06-18 03:25:00,60.629,60.639,60.629,60.631,17600000.0
2009-06-18 03:26:00,60.634,60.634,60.611,60.629,11200000.0
2009-06-18 03:27:00,60.639,60.642,60.636,60.641,9600000.0
2009-06-18 03:28:00,60.645,60.651,60.64,60.651,12800000.0
2009-06-18 03:29:00,60.638,60.638,60.594,60.594,13200000.0
2009-06-18 03:30:00,60.589,60.589,60.583,60.588,14400000.0
2009-06-18 03:31:00,60.584,60.607,60.584,60.607,12800000.0
2009-06-18 03:32:00,60.607,60.627,60.607,60.62,12800000.0
2009-06-18 03:33:00,60.617,60.62,60.613,60.613,11200000.0
2009-06-18 03:34:00,60.621,60.621,60.59,60.592,11200000.0
2009-06-18 03:35:00,60.54,60.54,60.504,60.504,17600000.0
2009-06-18 03:36:00,60.503,60.505,60.496,60.501,12800000.0
2009-06-18 03:37:00,60.506,60.506,60.481,60.481,17600000.0
2009-06-18 03:38:00,60.457,60.459,60.446,60.446,10600000.0
2009-06-18 03:39:00,60.447,60.469,60.397,60.469,14400000.0
2009-06-18 03:40:00,60.502,60.516,60.5,60.5,11200000.0
2009-06-18 03:41:00,60.497,60.497,60.458,60.458,11200000.0
2009-06-18 03:42:00,60.46,60.464,60.458,60.462,12800000.0
2009-06-18 03:43:00,60.477,60.501,60.477,60.501,8000000.0
2009-06-18 03:44:00,60.519,60.533,60.519,60.533,11200000.0
2009-06-18 03:45:00,60.538,60.538,60.51,60.51,11200000.0
2009-06-18 03:46:00,60.514,60.52,60.505,60.518,12800000.0
2009-06-18 03:47:00,60.521,60.527,60.519,60.52,11200000.0
2009-06-18 03:48:00,60.516,60.516,60.495,60.495,11200000.0
2009-06-18 03:49:00,60.475,60.475,60.465,60.474,12800000.0
2009-06-18 03:50:00,60.465,60.469,60.454,60.469,12800000.0
2009-06-18 03:51:00,60.466,60.484,60.466,60.484,12800000.0
2009-06-18 03:52:00,60.486,60.494,60.482,60.484,16000000.0
2009-06-18 03:53:00,60.481,60.491,60.479,60.491,11200000.0
2009-06-18 03:54:00,60.497,60.508,60.487,60.503,12800000.0
2009-06-18 03:55:00,60.498,60.51,60.497,60.51,13800000.0
2009-06-18 03:56:00,60.518,60.52,60.512,60.518,11200000.0
2009-06-18 03:57:00,60.512,60.518,60.506,60.506,12800000.0
2009-06-18 03:58:00,60.493,60.502,60.493,60.501,11200000.0
2009-06-18 03:59:00,60.51,60.524,60.505,60.524,12800000.0
2009-06-18 04:00:00,60.525,60.538,60.52,60.52,14400000.0
2009-06-18 04:01:00,60.521,60.521,60.504,60.51,11600000.0
2009-06-18 04:02:00,60.495,60.501,60.487,60.498,12800000.0
2009-06-18 04:03:00,60.495,60.503,60.488,60.497,12800000.0
2009-06-18 04:04:00,60.511,60.523,60.511,60.523,12800000.0
2009-06-18 04:05:00,60.53,60.542,60.53,60.538,11200000.0
2009-06-18 04:06:00,60.556,60.566,60.556,60.559,14400000.0
2009-06-18 04:07:00,60.567,60.57,60.555,60.564,14400000.0
2009-06-18 04:08:00,60.557,60.557,60.532,60.532,12800000.0
2009-06-18 04:09:00,60.516,60.523,60.515,60.518,11200000.0
2009-06-18 04:10:00,60.505,60.505,60.474,60.491,17600000.0
2009-06-18 04:11:00,60.483,60.49,60.48,60.487,8000000.0
2009-06-18 04:12:00,60.484,60.492,60.483,60.492,12800000.0
2009-06-18 04:13:00,60.5,60.509,60.494,60.509,11200000.0
2009-06-18 04:14:00,60.513,60.518,60.503,60.506,16000000.0
2009-06-18 04:15:00,60.519,60.529,60.515,60.529,12800000.0
2009-06-18 04:16:00,60.546,60.549,60.531,60.545,11200000.0
2009-06-18 04:17:00,60.556,60.558,60.545,60.555,14400000.0
2009-06-18 04:18:00,60.518,60.538,60.518,60.528,14400000.0
2009-06-18 04:19:00,60.559,60.568,60.548,60.558,12800000.0
2009-06-18 04:20:00,60.565,60.565,60.557,60.557,12800000.0
2009-06-18 04:21:00,60.565,60.565,60.554,60.561,11200000.0
2009-06-18 04:22:00,60.554,60.558,60.545,60.555,16000000.0
2009-06-18 04:23:00,60.563,60.563,60.552,60.558,12800000.0
2009-06-18 04:24:00,60.562,60.562,60.548,60.552,12800000.0
2009-06-18 04:25:00,60.562,60.562,60.552,60.555,14400000.0
2009-06-18 04:26:00,60.551,60.555,60.551,60.555,12800000.0
2009-06-18 04:27:00,60.529,60.529,60.498,60.527,17600000.0
2009-06-18 04:28:00,60.554,60.554,60.537,60.537,11200000.0
2009-06-18 04:29:00,60.547,60.549,60.54,60.542,12800000.0
2009-06-18 04:30:00,60.521,60.549,60.521,60.536,11200000.0
2009-06-18 04:31:00,60.537,60.55,60.512,60.512,12800000.0
2009-06-18 04:32:00,60.51,60.534,60.51,60.53,16000000.0
2009-06-18 04:33:00,60.546,60.552,60.542,60.542,16000000.0
2009-06-18 04:34:00,60.555,60.557,60.463,60.555,11200000.0
2009-06-18 04:35:00,60.536,60.539,60.52,60.532,12800000.0
2009-06-18 04:36:00,60.534,60.553,60.534,60.553,11200000.0
2009-06-18 04:37:00,60.56,60.565,60.554,60.562,12800000.0
2009-06-18 04:38:00,60.547,60.562,60.547,60.558,12800000.0
2009-06-18 04:39:00,60.561,60.573,60.557,60.568,12800000.0
2009-06-18 04:40:00,60.565,60.579,60.565,60.574,12800000.0
2009-06-18 04:41:00,60.563,60.563,60.545,60.56,12800000.0
2009-06-18 04:42:00,60.568,60.574,60.562,60.572,17600000.0
2009-06-18 04:43:00,60.581,60.585,60.581,60.585,12800000.0
2009-06-18 04:44:00,60.584,60.601,60.584,60.601,12800000.0
2009-06-18 04:45:00,60.595,60.611,60.595,60.611,8000000.0
2009-06-18 04:46:00,60.614,60.614,60.61,60.614,8000000.0
2009-06-18 04:47:00,60.613,60.615,60.608,60.608,8000000.0
2009-06-18 04:48:00,60.607,60.621,60.607,60.615,17600000.0
2009-06-18 04:49:00,60.614,60.618,60.608,60.608,16000000.0
2009-06-18 04:50:00,60.623,60.623,60.615,60.615,11200000.0
2009-06-18 04:51:00,60.623,60.633,60.618,60.618,11200000.0
2009-06-18 04:52:00,60.607,60.628,60.607,60.628,12800000.0
2009-06-18 04:53:00,60.623,60.632,60.621,60.629,18000000.0
2009-06-18 04:54:00,60.595,60.623,60.595,60.612,11200000.0
2009-06-18 04:55:00,60.633,60.633,60.627,60.632,11200000.0
2009-06-18 04:56:00,60.631,60.64,60.627,60.637,17600000.0
2009-06-18 04:57:00,60.636,60.641,60.636,60.641,12800000.0
2009-06-18 04:58:00,60.625,60.628,60.62,60.622,11200000.0
2009-06-18 04:59:00,60.622,60.622,60.609,60.609,12200000.0
2009-06-18 05:00:00,60.62,60.622,60.609,60.618,11200000.0
2009-06-18 05:01:00,60.618,60.619,60.609,60.615,14400000.0
2009-06-18 05:02:00,60.609,60.609,60.592,60.592,12000000.0
2009-06-18 05:03:00,60.613,60.623,60.606,60.622,12800000.0
2009-06-18 05:04:00,60.61,60.621,60.61,60.62,12800000.0
2009-06-18 05:05:00,60.621,60.628,60.62,60.626,11200000.0
2009-06-18 05:06:00,60.624,60.709,60.621,60.706,11200000.0
2009-06-18 05:07:00,60.722,60.73,60.697,60.727,14400000.0
2009-06-18 05:08:00,60.722,60.722,60.7,60.7,12800000.0
2009-06-18 05:09:00,60.692,60.692,60.677,60.678,11200000.0
2009-06-18 05:10:00,60.686,60.695,60.684,60.693,11200000.0
2009-06-18 05:11:00,60.688,60.73,60.688,60.73,12800000.0
2009-06-18 05:12:00,60.731,60.731,60.711,60.714,12800000.0
2009-06-18 05:13:00,60.706,60.711,60.705,60.707,12800000.0
2009-06-18 05:14:00,60.701,60.709,60.698,60.699,13200000.0
2009-06-18 05:15:00,60.71,60.714,60.691,60.703,16000000.0
2009-06-18 05:16:00,60.696,60.696,60.686,60.686,11200000.0
2009-06-18 05:17:00,60.691,60.708,60.691,60.708,11200000.0
2009-06-18 05:18:00,60.702,60.705,60.69,60.705,12800000.0
2009-06-18 05:19:00,60.699,60.707,60.697,60.707,9600000.0
2009-06-18 05:20:00,60.66,60.66,60.641,60.647,11200000.0
2009-06-18 05:21:00,60.653,60.656,60.638,60.647,17600000.0
2009-06-18 05:22:00,60.643,60.665,60.639,60.665,16000000.0
2009-06-18 05:23:00,60.665,60.67,60.658,60.658,12800000.0
2009-06-18 05:24:00,60.665,60.665,60.646,60.65,11200000.0
2009-06-18 05:25:00,60.647,60.649,60.639,60.643,12800000.0
2009-06-18 05:26:00,60.64,60.64,60.62,60.638,12800000.0
2009-06-18 05:27:00,60.631,60.648,60.631,60.648,12800000.0
2009-06-18 05:28:00,60.632,60.645,60.632,60.643,11200000.0
2009-06-18 05:29:00,60.647,60.647,60.628,60.628,12800000.0
2009-06-18 05:30:00,60.623,60.625,60.614,60.621,9600000.0
2009-06-18 05:31:00,60.611,60.612,60.584,60.584,17600000.0
2009-06-18 05:32:00,60.565,60.595,60.565,60.595,9600000.0
2009-06-18 05:33:00,60.626,60.628,60.624,60.627,11200000.0
2009-06-18 05:34:00,60.627,60.635,60.622,60.635,17600000.0
2009-06-18 05:35:00,60.634,60.652,60.634,60.645,12800000.0
2009-06-18 05:36:00,60.652,60.653,60.643,60.647,13200000.0
2009-06-18 05:37:00,60.642,60.643,60.628,60.628,11200000.0
2009-06-18 05:38:00,60.629,60.643,60.626,60.643,12800000.0
2009-06-18 05:39:00,60.624,60.628,60.619,60.628,11200000.0
2009-06-18 05:40:00,60.644,60.65,60.625,60.625,14400000.0
2009-06-18 05:41:00,60.625,60.628,60.618,60.628,12800000.0
2009-06-18 05:42:00,60.606,60.629,60.606,60.619,11200000.0
2009-06-18 05:43:00,60.637,60.642,60.629,60.629,12800000.0
2009-06-18 05:44:00,60.617,60.617,60.592,60.592,13200000.0
2009-06-18 05:45:00,60.573,60.585,60.557,60.557,16400000.0
2009-06-18 05:46:00,60.584,60.59,60.582,60.59,16000000.0
2009-06-18 05:47:00,60.582,60.582,60.56,60.56,11200000.0
2009-06-18 05:48:00,60.566,60.569,60.564,60.569,15200000.0
2009-06-18 05:49:00,60.559,60.579,60.559,60.579,17600000.0
2009-06-18 05:50:00,60.586,60.595,60.579,60.579,11200000.0
2009-06-18 05:51:00,60.587,60.587,60.578,60.581,11200000.0
2009-06-18 05:52:00,60.574,60.575,60.562,60.57,12800000.0
2009-06-18 05:53:00,60.577,60.586,60.573,60.578,17600000.0
2009-06-18 05:54:00,60.576,60.586,60.573,60.581,17600000.0
2009-06-18 05:55:00,60.571,60.571,60.507,60.507,11200000.0
2009-06-18 05:56:00,60.581,60.581,60.564,60.571,11200000.0
2009-06-18 05:57:00,60.576,60.594,60.576,60.594,12800000.0
2009-06-18 05:58:00,60.597,60.597,60.59,60.595,12800000.0
2009-06-18 05:59:00,60.598,60.604,60.589,60.597,12800000.0
2009-06-18 06:00:00,60.613,60.62,60.608,60.608,14400000.0
2009-06-18 06:01:00,60.605,60.622,60.605,60.622,16000000.0
2009-06-18 06:02:00,60.62,60.62,60.604,60.604,12800000.0
2009-06-18 06:03:00,60.61,60.633,60.61,60.633,12800000.0
2009-06-18 06:04:00,60.635,60.643,60.635,60.64,11200000.0
2009-06-18 06:05:00,60.639,60.652,60.63,60.652,14400000.0
2009-06-18 06:06:00,60.649,60.65,60.638,60.641,17600000.0
2009-06-18 06:07:00,60.636,60.637,60.63,60.634,12800000.0
2009-06-18 06:08:00,60.616,60.622,60.53,60.607,12800000.0
2009-06-18 06:09:00,60.603,60.615,60.603,60.615,11200000.0
2009-06-18 06:10:00,60.615,60.615,60.605,60.608,14400000.0
2009-06-18 06:11:00,60.612,60.612,60.583,60.595,12800000.0
2009-06-18 06:12:00,60.599,60.609,60.599,60.609,12800000.0
2009-06-18 06:13:00,60.617,60.617,60.604,60.604,8000000.0
2009-06-18 06:14:00,60.597,60.609,60.597,60.608,14400000.0
2009-06-18 06:15:00,60.596,60.61,60.59,60.601,9600000.0
2009-06-18 06:16:00,60.604,60.611,60.601,60.605,17600000.0
2009-06-18 06:17:00,60.589,60.593,60.582,60.582,9600000.0
2009-06-18 06:18:00,60.609,60.609,60.591,60.591,14400000.0
2009-06-18 06:19:00,60.587,60.587,60.581,60.584,9600000.0
2009-06-18 06:20:00,60.578,60.581,60.549,60.549,12800000.0
2009-06-18 06:21:00,60.559,60.559,60.546,60.546,12800000.0
2009-06-18 06:22:00,60.547,60.557,60.547,60.551,12800000.0
2009-06-18 06:23:00,60.548,60.548,60.538,60.544,17600000.0
2009-06-18 06:24:00,60.543,60.55,60.541,60.541,11600000.0
2009-06-18 06:25:00,60.512,60.516,60.505,60.505,11200000.0
2009-06-18 06:26:00,60.516,60.521,60.506,60.514,11200000.0
2009-06-18 06:27:00,60.522,60.539,60.52,60.539,11600000.0
2009-06-18 06:28:00,60.541,60.541,60.526,60.532,11200000.0
2009-06-18 06:29:00,60.526,60.526,60.506,60.52,12800000.0
2009-06-18 06:30:00,60.54,60.553,60.533,60.533,12800000.0
2009-06-18 06:31:00,60.552,60.56,60.547,60.56,12800000.0
2009-06-18 06:32:00,60.556,60.565,60.553,60.565,11200000.0
2009-06-18 06:33:00,60.565,60.565,60.549,60.557,17600000.0
2009-06-18 06:34:00,60.532,60.568,60.532,60.561,11200000.0
2009-06-18 06:35:00,60.563,60.565,60.555,60.562,12800000.0
2009-06-18 06:36:00,60.562,60.568,60.559,60.563,8000000.0
2009-06-18 06:37:00,60.576,60.598,60.576,60.595,12800000.0
2009-06-18 06:38:00,60.58,60.58,60.547,60.547,9600000.0
2009-06-18 06:39:00,60.537,60.553,60.537,60.545,9600000.0
2009-06-18 06:40:00,60.533,60.533,60.519,60.519,12800000.0
2009-06-18 06:41:00,60.506,60.521,60.506,60.521,8000000.0
2009-06-18 06:42:00,60.52,60.52,60.512,60.518,12800000.0
2009-06-18 06:43:00,60.511,60.518,60.502,60.518,12800000.0
2009-06-18 06:44:00,60.515,60.54,60.508,60.54,17600000.0
2009-06-18 06:45:00,60.532,60.545,60.529,60.529,17600000.0
2009-06-18 06:46:00,60.528,60.531,60.522,60.524,11200000.0
2009-06-18 06:47:00,60.53,60.531,60.522,60.525,12800000.0
2009-06-18 06:48:00,60.521,60.532,60.515,60.529,12800000.0
2009-06-18 06:49:00,60.539,60.553,60.526,60.543,12800000.0
2009-06-18 06:50:00,60.544,60.544,60.525,60.526,12800000.0
2009-06-18 06:51:00,60.521,60.522,60.495,60.495,12800000.0
2009-06-18 06:52:00,60.475,60.475,60.435,60.436,12800000.0
2009-06-18 06:53:00,60.407,60.421,60.399,60.414,17600000.0
2009-06-18 06:54:00,60.425,60.459,60.425,60.459,14400000.0
2009-06-18 06:55:00,60.464,60.466,60.458,60.46,11200000.0
2009-06-18 06:56:00,60.464,60.465,60.449,60.449,12800000.0
2009-06-18 06:57:00,60.403,60.423,60.39,60.417,11200000.0
2009-06-18 06:58:00,60.383,60.385,60.315,60.325,17600000.0
2009-06-18 06:59:00,60.338,60.338,60.292,60.297,12800000.0
2009-06-18 07:00:00,60.291,60.302,60.21,60.292,14400000.0
2009-06-18 07:01:00,60.32,60.32,60.293,60.303,17600000.0
2009-06-18 07:02:00,60.295,60.306,60.293,60.296,11200000.0
2009-06-18 07:03:00,60.311,60.318,60.309,60.309,12800000.0
2009-06-18 07:04:00,60.309,60.328,60.309,60.328,12800000.0
2009-06-18 07:05:00,60.34,60.354,60.338,60.354,11200000.0
2009-06-18 07:06:00,60.36,60.36,60.352,60.357,12800000.0
2009-06-18 07:07:00,60.356,60.356,60.353,60.356,11200000.0
2009-06-18 07:08:00,60.359,60.363,60.354,60.363,11200000.0
2009-06-18 07:09:00,60.365,60.371,60.365,60.37,12800000.0
2009-06-18 07:10:00,60.379,60.379,60.367,60.374,11200000.0
2009-06-18 07:11:00,60.37,60.37,60.356,60.358,12800000.0
2009-06-18 07:12:00,60.363,60.365,60.34,60.34,11200000.0
2009-06-18 07:13:00,60.325,60.325,60.31,60.31,12800000.0
2009-06-18 07:14:00,60.308,60.313,60.291,60.309,11200000.0
2009-06-18 07:15:00,60.317,60.322,60.316,60.317,11200000.0
2009-06-18 07:16:00,60.321,60.321,60.31,60.315,8000000.0
2009-06-18 07:17:00,60.319,60.325,60.317,60.319,12800000.0
2009-06-18 07:18:00,60.331,60.363,60.331,60.363,9600000.0
2009-06-18 07:19:00,60.369,60.373,60.363,60.367,12800000.0
2009-06-18 07:20:00,60.391,60.401,60.391,60.401,8000000.0
2009-06-18 07:21:00,60.409,60.409,60.379,60.379,12800000.0
2009-06-18 07:22:00,60.369,60.373,60.327,60.327,8000000.0
2009-06-18 07:23:00,60.322,60.332,60.322,60.331,11200000.0
2009-06-18 07:24:00,60.336,60.336,60.303,60.303,16000000.0
2009-06-18 07:25:00,60.316,60.321,60.309,60.321,9600000.0
2009-06-18 07:26:00,60.323,60.34,60.321,60.336,16000000.0
2009-06-18 07:27:00,60.354,60.368,60.354,60.359,8000000.0
2009-06-18 07:28:00,60.354,60.354,60.275,60.275,14400000.0
2009-06-18 07:29:00,60.296,60.301,60.287,60.294,14400000.0
2009-06-18 07:30:00,60.291,60.305,60.291,60.298,12800000.0
2009-06-18 07:31:00,60.306,60.342,60.306,60.31,17600000.0
2009-06-18 07:32:00,60.308,60.312,60.301,60.308,12800000.0
2009-06-18 07:33:00,60.31,60.317,60.305,60.317,17600000.0
2009-06-18 07:34:00,60.323,60.325,60.315,60.325,12800000.0
2009-06-18 07:35:00,60.312,60.316,60.288,60.316,16000000.0
2009-06-18 07:36:00,60.332,60.375,60.332,60.375,16000000.0
2009-06-18 07:37:00,60.391,60.41,60.389,60.41,11200000.0
2009-06-18 07:38:00,60.419,60.423,60.414,60.422,11200000.0
2009-06-18 07:39:00,60.424,60.438,60.424,60.438,11200000.0
2009-06-18 07:40:00,60.454,60.461,60.454,60.459,11200000.0
2009-06-18 07:41:00,60.475,60.501,60.467,60.501,12800000.0
2009-06-18 07:42:00,60.543,60.545,60.499,60.545,12800000.0
2009-06-18 07:43:00,60.59,60.59,60.524,60.524,12800000.0
2009-06-18 07:44:00,60.493,60.518,60.492,60.518,11200000.0
2009-06-18 07:45:00,60.554,60.576,60.554,60.576,8000000.0
2009-06-18 07:46:00,60.564,60.564,60.539,60.539,11200000.0
2009-06-18 07:47:00,60.531,60.539,60.528,60.53,14400000.0
2009-06-18 07:48:00,60.519,60.519,60.502,60.504,8000000.0
2009-06-18 07:49:00,60.492,60.506,60.482,60.504,17600000.0
2009-06-18 07:50:00,60.521,60.526,60.51,60.526,8000000.0
2009-06-18 07:51:00,60.523,60.523,60.505,60.515,12800000.0
2009-06-18 07:52:00,60.519,60.534,60.517,60.531,16000000.0
2009-06-18 07:53:00,60.529,60.539,60.529,60.535,12800000.0
2009-06-18 07:54:00,60.541,60.545,60.537,60.542,12800000.0
2009-06-18 07:55:00,60.554,60.564,60.539,60.564,12800000.0
2009-06-18 07:56:00,60.521,60.555,60.521,60.555,8400000.0
2009-06-18 07:57:00,60.562,60.573,60.562,60.573,9600000.0
2009-06-18 07:58:00,60.575,60.581,60.575,60.577,11200000.0
2009-06-18 07:59:00,60.578,60.586,60.578,60.584,12800000.0
2009-06-18 08:00:00,60.575,60.575,60.549,60.549,14400000.0
2009-06-18 08:01:00,60.553,60.558,60.544,60.544,8000000.0
2009-06-18 08:02:00,60.546,60.575,60.546,60.575,12800000.0
2009-06-18 08:03:00,60.602,60.611,60.601,60.606,10600000.0
2009-06-18 08:04:00,60.616,60.623,60.61,60.621,11200000.0
2009-06-18 08:05:00,60.616,60.681,60.616,60.681,14400000.0
2009-06-18 08:06:00,60.692,60.693,60.682,60.688,17600000.0
2009-06-18 08:07:00,60.7,60.713,60.7,60.71,11200000.0
2009-06-18 08:08:00,60.686,60.69,60.675,60.684,12800000.0
2009-06-18 08:09:00,60.666,60.682,60.666,60.669,12800000.0
2009-06-18 08:10:00,60.652,60.652,60.631,60.635,12800000.0
2009-06-18 08:11:00,60.633,60.638,60.614,60.617,11200000.0
2009-06-18 08:12:00,60.615,60.629,60.615,60.628,16000000.0
2009-06-18 08:13:00,60.628,60.639,60.628,60.632,8000000.0
2009-06-18 08:14:00,60.643,60.643,60.603,60.608,11200000.0
2009-06-18 08:15:00,60.618,60.643,60.596,60.643,16000000.0
2009-06-18 08:16:00,60.65,60.669,60.65,60.669,11200000.0
2009-06-18 08:17:00,60.678,60.687,60.674,60.687,13200000.0
2009-06-18 08:18:00,60.717,60.731,60.717,60.728,12800000.0
2009-06-18 08:19:00,60.72,60.72,60.696,60.7,14400000.0
2009-06-18 08:20:00,60.693,60.701,60.693,60.7,11200000.0
2009-06-18 08:21:00,60.713,60.713,60.676,60.676,9600000.0
2009-06-18 08:22:00,60.678,60.68,60.673,60.68,11200000.0
2009-06-18 08:23:00,60.719,60.741,60.719,60.741,11200000.0
2009-06-18 08:24:00,60.734,60.744,60.726,60.74,17600000.0
2009-06-18 08:25:00,60.751,60.76,60.751,60.76,16000000.0
2009-06-18 08:26:00,60.783,60.786,60.759,60.759,12800000.0
2009-06-18 08:27:00,60.753,60.753,60.706,60.706,12800000.0
2009-06-18 08:28:00,60.738,60.751,60.72,60.748,17600000.0
2009-06-18 08:29:00,60.76,60.763,60.748,60.763,14400000.0
2009-06-18 08:30:00,60.769,60.777,60.751,60.752,11200000.0
2009-06-18 08:31:00,60.748,60.761,60.748,60.76,12800000.0
2009-06-18 08:32:00,60.76,60.788,60.76,60.764,11200000.0
2009-06-18 08:33:00,60.758,60.772,60.758,60.764,11200000.0
2009-06-18 08:34:00,60.751,60.754,60.743,60.747,17600000.0
2009-06-18 08:35:00,60.756,60.758,60.73,60.73,17600000.0
2009-06-18 08:36:00,60.739,60.744,60.73,60.743,17600000.0
2009-06-18 08:37:00,60.756,60.764,60.754,60.76,11200000.0
2009-06-18 08:38:00,60.762,60.764,60.746,60.749,16000000.0
2009-06-18 08:39:00,60.732,60.74,60.702,60.702,16000000.0
2009-06-18 08:40:00,60.678,60.702,60.674,60.694,16000000.0
2009-06-18 08:41:00,60.701,60.707,60.697,60.704,17600000.0
2009-06-18 08:42:00,60.714,60.73,60.714,60.73,12800000.0
2009-06-18 08:43:00,60.723,60.727,60.705,60.706,12800000.0
2009-06-18 08:44:00,60.734,60.739,60.728,60.733,12800000.0
2009-06-18 08:45:00,60.733,60.75,60.733,60.749,16000000.0
2009-06-18 08:46:00,60.768,60.787,60.768,60.787,11200000.0
2009-06-18 08:47:00,60.79,60.799,60.774,60.795,11200000.0
2009-06-18 08:48:00,60.819,60.829,60.819,60.829,12800000.0
2009-06-18 08:49:00,60.837,60.841,60.823,60.841,17600000.0
2009-06-18 08:50:00,60.848,60.864,60.839,60.859,12800000.0
2009-06-18 08:51:00,60.861,60.862,60.844,60.855,17600000.0
2009-06-18 08:52:00,60.831,60.831,60.814,60.819,11200000.0
2009-06-18 08:53:00,60.812,60.813,60.802,60.805,16000000.0
2009-06-18 08:54:00,60.814,60.841,60.814,60.841,14800000.0
2009-06-18 08:55:00,60.84,60.852,60.84,60.844,16000000.0
2009-06-18 08:56:00,60.863,60.867,60.852,60.855,12800000.0
2009-06-18 08:57:00,60.846,60.865,60.846,60.865,11200000.0
2009-06-18 08:58:00,60.863,60.871,60.855,60.855,12800000.0
2009-06-18 08:59:00,60.868,60.875,60.868,60.873,12800000.0
2009-06-18 09:00:00,60.875,60.879,60.874,60.877,17600000.0
2009-06-18 09:01:00,60.885,60.901,60.885,60.9,11200000.0
2009-06-18 09:02:00,60.919,60.942,60.916,60.941,11200000.0
2009-06-18 09:03:00,60.95,60.951,60.924,60.951,16000000.0
2009-06-18 09:04:00,61.009,61.03,61.009,61.03,11200000.0
2009-06-18 09:05:00,61.022,61.022,60.995,60.995,11200000.0
2009-06-18 09:06:00,60.99,60.994,60.979,60.98,12800000.0
2009-06-18 09:07:00,60.999,60.999,60.99,60.993,12800000.0
2009-06-18 09:08:00,61.003,61.009,60.997,61.002,13200000.0
2009-06-18 09:09:00,61.014,61.014,60.993,61.01,17600000.0
2009-06-18 09:10:00,61.04,61.079,61.04,61.078,12800000.0
2009-06-18 09:11:00,61.105,61.105,61.062,61.062,12800000.0
2009-06-18 09:12:00,61.051,61.065,61.025,61.025,13200000.0
2009-06-18 09:13:00,61.034,61.043,61.034,61.039,11200000.0
2009-06-18 09:14:00,61.047,61.064,61.047,61.047,11200000.0
2009-06-18 09:15:00,61.011,61.031,61.011,61.031,11200000.0
2009-06-18 09:16:00,61.039,61.058,61.039,61.048,12800000.0
2009-06-18 09:17:00,61.062,61.088,61.059,61.088,11200000.0
2009-06-18 09:18:00,61.083,61.087,61.079,61.086,14400000.0
2009-06-18 09:19:00,61.082,61.086,61.066,61.086,12800000.0
2009-06-18 09:20:00,61.116,61.119,61.092,61.103,16000000.0
2009-06-18 09:21:00,61.123,61.131,61.119,61.131,11200000.0
2009-06-18 09:22:00,61.147,61.187,61.147,61.187,17600000.0
2009-06-18 09:23:00,61.184,61.19,61.166,61.179,12200000.0
2009-06-18 09:24:00,61.19,61.19,61.176,61.183,12800000.0
2009-06-18 09:25:00,61.175,61.176,61.17,61.173,12800000.0
2009-06-18 09:26:00,61.165,61.169,61.156,61.162,11200000.0
2009-06-18 09:27:00,61.137,61.137,61.093,61.093,11200000.0
2009-06-18 09:28:00,61.078,61.086,61.058,61.058,12800000.0
2009-06-18 09:29:00,61.044,61.044,61.038,61.038,11200000.0
2009-06-18 09:30:00,61.006,61.006,60.971,60.971,12800000.0
2009-06-18 09:31:00,60.987,61.068,60.987,61.068,12800000.0
2009-06-18 09:32:00,61.084,61.091,61.057,61.057,14400000.0
2009-06-18 09:33:00,61.072,61.078,61.069,61.071,13200000.0
2009-06-18 09:34:00,61.021,61.021,60.969,60.969,11200000.0
2009-06-18 09:35:00,60.954,60.955,60.905,60.905,12800000.0
2009-06-18 09:36:00,60.901,60.903,60.878,60.884,16000000.0
2009-06-18 09:37:00,60.862,60.862,60.787,60.846,16000000.0
2009-06-18 09:38:00,60.852,60.867,60.852,60.865,11200000.0
2009-06-18 09:39:00,60.884,60.899,60.884,60.892,12800000.0
2009-06-18 09:40:00,60.894,60.901,60.888,60.888,16400000.0
2009-06-18 09:41:00,60.881,60.888,60.876,60.883,11200000.0
2009-06-18 09:42:00,60.897,60.899,60.887,60.894,11200000.0
2009-06-18 09:43:00,60.873,60.873,60.854,60.854,12800000.0
2009-06-18 09:44:00,60.814,60.823,60.801,60.817,12800000.0
2009-06-18 09:45:00,60.834,60.834,60.813,60.813,12800000.0
2009-06-18 09:46:00,60.803,60.803,60.781,60.781,11200000.0
2009-06-18 09:47:00,60.787,60.798,60.771,60.798,12800000.0
2009-06-18 09:48:00,60.795,60.809,60.792,60.808,11200000.0
2009-06-18 09:49:00,60.819,60.856,60.819,60.856,12800000.0
2009-06-18 09:50:00,60.856,60.858,60.836,60.858,16000000.0
2009-06-18 09:51:00,60.851,60.852,60.841,60.852,16000000.0
2009-06-18 09:52:00,60.838,60.838,60.79,60.79,11200000.0
2009-06-18 09:53:00,60.777,60.799,60.777,60.799,13200000.0
2009-06-18 09:54:00,60.798,60.813,60.798,60.813,17600000.0
2009-06-18 09:55:00,60.81,60.81,60.8,60.8,11200000.0
2009-06-18 09:56:00,60.795,60.798,60.79,60.796,12800000.0
2009-06-18 09:57:00,60.794,60.795,60.791,60.795,8000000.0
2009-06-18 09:58:00,60.786,60.786,60.685,60.781,17600000.0
2009-06-18 09:59:00,60.791,60.803,60.791,60.803,17600000.0
2009-06-18 10:00:00,60.807,60.814,60.801,60.814,11200000.0
2009-06-18 10:01:00,60.819,60.82,60.797,60.797,12800000.0
2009-06-18 10:02:00,60.792,60.792,60.769,60.778,16000000.0
2009-06-18 10:03:00,60.776,60.797,60.776,60.783,11200000.0
2009-06-18 10:04:00,60.798,60.798,60.785,60.794,12800000.0
2009-06-18 10:05:00,60.783,60.815,60.783,60.815,8000000.0
2009-06-18 10:06:00,60.814,60.814,60.801,60.801,17600000.0
2009-06-18 10:07:00,60.804,60.827,60.804,60.827,12800000.0
2009-06-18 10:08:00,60.834,60.839,60.83,60.838,11200000.0
2009-06-18 10:09:00,60.82,60.82,60.79,60.79,12800000.0
2009-06-18 10:10:00,60.777,60.78,60.751,60.751,11200000.0
2009-06-18 10:11:00,60.732,60.744,60.72,60.744,11200000.0
2009-06-18 10:12:00,60.771,60.827,60.771,60.827,13200000.0
2009-06-18 10:13:00,60.829,60.831,60.815,60.815,12800000.0
2009-06-18 10:14:00,60.796,60.799,60.789,60.789,11200000.0
2009-06-18 10:15:00,60.77,60.832,60.77,60.832,12800000.0
2009-06-18 10:16:00,60.858,60.866,60.826,60.826,12800000.0
2009-06-18 10:17:00,60.82,60.82,60.804,60.804,11200000.0
2009-06-18 10:18:00,60.791,60.791,60.772,60.787,11200000.0
2009-06-18 10:19:00,60.784,60.794,60.779,60.786,11200000.0
2009-06-18 10:20:00,60.785,60.793,60.775,60.775,17600000.0
2009-06-18 10:21:00,60.774,60.774,60.762,60.763,8000000.0
2009-06-18 10:22:00,60.741,60.741,60.716,60.718,9600000.0
2009-06-18 10:23:00,60.718,60.735,60.718,60.729,11200000.0
2009-06-18 10:24:00,60.702,60.714,60.699,60.714,12800000.0
2009-06-18 10:25:00,60.746,60.764,60.742,60.764,11600000.0
2009-06-18 10:26:00,60.775,60.815,60.775,60.815,12800000.0
2009-06-18 10:27:00,60.826,60.828,60.814,60.818,11200000.0
2009-06-18 10:28:00,60.817,60.817,60.799,60.803,12800000.0
2009-06-18 10:29:00,60.774,60.783,60.774,60.776,11200000.0
2009-06-18 10:30:00,60.701,60.701,60.609,60.609,12800000.0
2009-06-18 10:31:00,60.622,60.622,60.573,60.618,12800000.0
2009-06-18 10:32:00,60.624,60.624,60.597,60.597,17600000.0
2009-06-18 10:33:00,60.593,60.596,60.59,60.593,11200000.0
2009-06-18 10:34:00,60.584,60.584,60.569,60.572,11200000.0
2009-06-18 10:35:00,60.566,60.577,60.562,60.577,11200000.0
2009-06-18 10:36:00,60.584,60.593,60.584,60.593,11200000.0
2009-06-18 10:37:00,60.59,60.605,60.51,60.598,11200000.0
2009-06-18 10:38:00,60.572,60.572,60.549,60.564,12800000.0
2009-06-18 10:39:00,60.596,60.596,60.585,60.595,11200000.0
2009-06-18 10:40:00,60.593,60.604,60.591,60.604,8000000.0
2009-06-18 10:41:00,60.618,60.643,60.618,60.626,12800000.0
2009-06-18 10:42:00,60.599,60.629,60.596,60.629,11200000.0
2009-06-18 10:43:00,60.65,60.675,60.65,60.668,11200000.0
2009-06-18 10:44:00,60.659,60.665,60.656,60.658,12800000.0
2009-06-18 10:45:00,60.657,60.657,60.64,60.655,12800000.0
2009-06-18 10:46:00,60.652,60.652,60.637,60.638,12800000.0
2009-06-18 10:47:00,60.624,60.624,60.598,60.608,12800000.0
2009-06-18 10:48:00,60.61,60.61,60.592,60.592,12800000.0
2009-06-18 10:49:00,60.568,60.577,60.567,60.577,11200000.0
2009-06-18 10:50:00,60.574,60.578,60.562,60.572,16000000.0
2009-06-18 10:51:00,60.558,60.567,60.546,60.567,18000000.0
2009-06-18 10:52:00,60.58,60.593,60.577,60.593,11200000.0
2009-06-18 10:53:00,60.581,60.581,60.553,60.558,11200000.0
2009-06-18 10:54:00,60.564,60.573,60.564,60.569,17600000.0
2009-06-18 10:55:00,60.565,60.565,60.514,60.514,11200000.0
2009-06-18 10:56:00,60.481,60.503,60.481,60.486,11200000.0
2009-06-18 10:57:00,60.479,60.496,60.467,60.496,16000000.0
2009-06-18 10:58:00,60.496,60.537,60.438,60.537,12800000.0
2009-06-18 10:59:00,60.568,60.581,60.564,60.564,11200000.0
2009-06-18 11:00:00,60.551,60.551,60.537,60.537,12800000.0
2009-06-18 11:01:00,60.524,60.556,60.524,60.556,12800000.0
2009-06-18 11:02:00,60.549,60.583,60.549,60.583,16000000.0
2009-06-18 11:03:00,60.561,60.577,60.549,60.549,12800000.0
2009-06-18 11:04:00,60.5,60.529,60.5,60.518,14400000.0
2009-06-18 11:05:00,60.546,60.555,60.542,60.555,11200000.0
2009-06-18 11:06:00,60.555,60.572,60.547,60.572,17600000.0
2009-06-18 11:07:00,60.584,60.61,60.582,60.608,17600000.0
2009-06-18 11:08:00,60.57,60.631,60.57,60.63,11200000.0
2009-06-18 11:09:00,60.622,60.632,60.62,60.627,17600000.0
2009-06-18 11:10:00,60.62,60.641,60.62,60.639,12800000.0
2009-06-18 11:11:00,60.667,60.686,60.666,60.686,11200000.0
2009-06-18 11:12:00,60.681,60.7,60.681,60.7,17600000.0
2009-06-18 11:13:00,60.701,60.71,60.685,60.707,14400000.0
2009-06-18 11:14:00,60.696,60.708,60.689,60.708,11200000.0
2009-06-18 11:15:00,60.685,60.702,60.682,60.7,11200000.0
2009-06-18 11:16:00,60.697,60.707,60.672,60.672,12800000.0
2009-06-18 11:17:00,60.664,60.667,60.653,60.667,11200000.0
2009-06-18 11:18:00,60.65,60.65,60.632,60.646,12800000.0
2009-06-18 11:19:00,60.662,60.681,60.662,60.681,17600000.0
2009-06-18 11:20:00,60.686,60.722,60.686,60.722,12800000.0
2009-06-18 11:21:00,60.718,60.723,60.688,60.688,14800000.0
2009-06-18 11:22:00,60.668,60.668,60.604,60.604,13200000.0
2009-06-18 11:23:00,60.59,60.591,60.581,60.587,11200000.0
2009-06-18 11:24:00,60.583,60.591,60.57,60.591,12800000.0
2009-06-18 11:25:00,60.563,60.58,60.55,60.551,17600000.0
2009-06-18 11:26:00,60.564,60.613,60.558,60.613,9600000.0
2009-06-18 11:27:00,60.597,60.684,60.586,60.684,8000000.0
2009-06-18 11:28:00,60.722,60.732,60.699,60.699,14400000.0
2009-06-18 11:29:00,60.714,60.729,60.714,60.729,14400000.0
2009-06-18 11:30:00,60.72,60.72,60.701,60.707,14400000.0
2009-06-18 11:31:00,60.714,60.725,60.71,60.712,11200000.0
2009-06-18 11:32:00,60.685,60.718,60.685,60.718,18000000.0
2009-06-18 11:33:00,60.728,60.728,60.712,60.712,12800000.0
2009-06-18 11:34:00,60.715,60.715,60.706,60.706,12800000.0
2009-06-18 11:35:00,60.704,60.71,60.704,60.707,11200000.0
2009-06-18 11:36:00,60.697,60.697,60.692,60.692,12800000.0
2009-06-18 11:37:00,60.684,60.684,60.67,60.67,11200000.0
2009-06-18 11:38:00,60.652,60.654,60.645,60.645,11200000.0
2009-06-18 11:39:00,60.636,60.636,60.61,60.621,11200000.0
2009-06-18 11:40:00,60.619,60.648,60.619,60.648,11200000.0
2009-06-18 11:41:00,60.643,60.646,60.634,60.636,12800000.0
2009-06-18 11:42:00,60.655,60.661,60.641,60.654,17600000.0
2009-06-18 11:43:00,60.661,60.664,60.646,60.664,11600000.0
2009-06-18 11:44:00,60.668,60.682,60.668,60.682,11200000.0
2009-06-18 11:45:00,60.676,60.676,60.616,60.616,14400000.0
2009-06-18 11:46:00,60.59,60.603,60.589,60.603,11200000.0
2009-06-18 11:47:00,60.6,60.62,60.599,60.62,9600000.0
2009-06-18 11:48:00,60.621,60.621,60.603,60.611,11200000.0
2009-06-18 11:49:00,60.606,60.617,60.606,60.609,12800000.0
2009-06-18 11:50:00,60.63,60.649,60.629,60.649,17600000.0
2009-06-18 11:51:00,60.646,60.652,60.632,60.652,11200000.0
2009-06-18 11:52:00,60.673,60.674,60.658,60.662,11200000.0
2009-06-18 11:53:00,60.665,60.672,60.657,60.657,16000000.0
2009-06-18 11:54:00,60.667,60.667,60.653,60.655,14400000.0
2009-06-18 11:55:00,60.653,60.668,60.604,60.668,11200000.0
2009-06-18 11:56:00,60.662,60.689,60.662,60.683,12800000.0
2009-06-18 11:57:00,60.68,60.689,60.678,60.686,17600000.0
2009-06-18 11:58:00,60.69,60.709,60.685,60.709,11200000.0
2009-06-18 11:59:00,60.722,60.742,60.719,60.742,11200000.0
2009-06-18 12:00:00,60.774,60.79,60.774,60.789,11200000.0
2009-06-18 12:01:00,60.781,60.789,60.781,60.783,11200000.0
2009-06-18 12:02:00,60.793,60.797,60.788,60.788,14400000.0
2009-06-18 12:03:00,60.793,60.793,60.788,60.793,8000000.0
2009-06-18 12:04:00,60.787,60.804,60.783,60.804,17600000.0
2009-06-18 12:05:00,60.804,60.831,60.801,60.825,17600000.0
2009-06-18 12:06:00,60.826,60.826,60.803,60.803,13200000.0
2009-06-18 12:07:00,60.788,60.812,60.786,60.807,11200000.0
2009-06-18 12:08:00,60.791,60.808,60.791,60.796,11200000.0
2009-06-18 12:09:00,60.814,60.834,60.814,60.821,14400000.0
2009-06-18 12:10:00,60.808,60.809,60.794,60.794,11200000.0
2009-06-18 12:11:00,60.803,60.806,60.798,60.804,12800000.0
2009-06-18 12:12:00,60.78,60.785,60.772,60.78,11200000.0
2009-06-18 12:13:00,60.769,60.79,60.761,60.79,11200000.0
2009-06-18 12:14:00,60.788,60.788,60.766,60.782,12800000.0
2009-06-18 12:15:00,60.801,60.801,60.782,60.782,8000000.0
2009-06-18 12:16:00,60.76,60.77,60.749,60.752,12800000.0
2009-06-18 12:17:00,60.745,60.749,60.683,60.736,17600000.0
2009-06-18 12:18:00,60.714,60.716,60.703,60.703,16000000.0
2009-06-18 12:19:00,60.705,60.705,60.682,60.701,12800000.0
2009-06-18 12:20:00,60.691,60.691,60.678,60.684,14400000.0
2009-06-18 12:21:00,60.683,60.683,60.662,60.668,16000000.0
2009-06-18 12:22:00,60.671,60.692,60.671,60.679,16000000.0
2009-06-18 12:23:00,60.691,60.711,60.69,60.69,14400000.0
2009-06-18 12:24:00,60.689,60.689,60.675,60.675,8000000.0
2009-06-18 12:25:00,60.687,60.687,60.682,60.683,11200000.0
2009-06-18 12:26:00,60.678,60.689,60.678,60.688,11200000.0
2009-06-18 12:27:00,60.696,60.696,60.689,60.694,11200000.0
2009-06-18 12:28:00,60.695,60.71,60.695,60.705,12800000.0
2009-06-18 12:29:00,60.71,60.711,60.7,60.708,17600000.0
2009-06-18 12:30:00,60.708,60.726,60.708,60.726,17600000.0
2009-06-18 12:31:00,60.719,60.739,60.711,60.715,12800000.0
2009-06-18 12:32:00,60.76,60.76,60.747,60.759,12800000.0
2009-06-18 12:33:00,60.761,60.761,60.74,60.74,14400000.0
2009-06-18 12:34:00,60.75,60.756,60.748,60.756,12800000.0
2009-06-18 12:35:00,60.757,60.774,60.752,60.774,11200000.0
2009-06-18 12:36:00,60.777,60.79,60.777,60.787,11200000.0
2009-06-18 12:37:00,60.78,60.783,60.757,60.759,11200000.0
2009-06-18 12:38:00,60.768,60.777,60.678,60.777,17600000.0
2009-06-18 12:39:00,60.777,60.777,60.764,60.765,16000000.0
2009-06-18 12:40:00,60.768,60.769,60.747,60.761,16400000.0
2009-06-18 12:41:00,60.765,60.768,60.756,60.756,12800000.0
2009-06-18 12:42:00,60.755,60.76,60.751,60.751,14400000.0
2009-06-18 12:43:00,60.752,60.754,60.746,60.748,12800000.0
2009-06-18 12:44:00,60.741,60.76,60.739,60.755,17600000.0
2009-06-18 12:45:00,60.746,60.753,60.738,60.753,8000000.0
2009-06-18 12:46:00,60.755,60.755,60.708,60.708,12800000.0
2009-06-18 12:47:00,60.703,60.712,60.696,60.702,9600000.0
2009-06-18 12:48:00,60.71,60.715,60.705,60.712,11200000.0
2009-06-18 12:49:00,60.704,60.718,60.698,60.715,16000000.0
2009-06-18 12:50:00,60.729,60.729,60.71,60.71,14400000.0
2009-06-18 12:51:00,60.696,60.696,60.672,60.672,11200000.0
2009-06-18 12:52:00,60.693,60.698,60.687,60.691,11200000.0
2009-06-18 12:53:00,60.686,60.7,60.686,60.691,11200000.0
2009-06-18 12:54:00,60.7,60.7,60.68,60.68,12800000.0
2009-06-18 12:55:00,60.666,60.667,60.653,60.656,16000000.0
2009-06-18 12:56:00,60.653,60.664,60.653,60.664,9600000.0
2009-06-18 12:57:00,60.662,60.673,60.662,60.673,11200000.0
2009-06-18 12:58:00,60.677,60.677,60.655,60.656,17600000.0
2009-06-18 12:59:00,60.642,60.657,60.64,60.65,16000000.0
2009-06-18 13:00:00,60.667,60.689,60.662,60.689,13200000.0
2009-06-18 13:01:00,60.714,60.725,60.71,60.725,14400000.0
2009-06-18 13:02:00,60.731,60.741,60.731,60.74,12800000.0
2009-06-18 13:03:00,60.732,60.732,60.711,60.711,16000000.0
2009-06-18 13:04:00,60.692,60.699,60.692,60.693,11200000.0
2009-06-18 13:05:00,60.699,60.717,60.695,60.717,12800000.0
2009-06-18 13:06:00,60.72,60.722,60.71,60.722,11200000.0
2009-06-18 13:07:00,60.737,60.74,60.709,60.709,14400000.0
2009-06-18 13:08:00,60.747,60.747,60.727,60.727,18000000.0
2009-06-18 13:09:00,60.736,60.751,60.734,60.738,12800000.0
2009-06-18 13:10:00,60.705,60.744,60.705,60.744,16000000.0
2009-06-18 13:11:00,60.748,60.748,60.739,60.739,11200000.0
2009-06-18 13:12:00,60.766,60.768,60.764,60.764,12800000.0
2009-06-18 13:13:00,60.761,60.817,60.761,60.806,17600000.0
2009-06-18 13:14:00,60.814,60.814,60.775,60.775,12800000.0
2009-06-18 13:15:00,60.796,60.809,60.794,60.809,12800000.0
2009-06-18 13:16:00,60.798,60.847,60.798,60.847,17600000.0
2009-06-18 13:17:00,60.86,60.861,60.85,60.85,9600000.0
2009-06-18 13:18:00,60.843,60.85,60.828,60.828,11200000.0
2009-06-18 13:19:00,60.829,60.838,60.82,60.838,16000000.0
2009-06-18 13:20:00,60.834,60.852,60.831,60.852,17600000.0
2009-06-18 13:21:00,60.855,60.855,60.838,60.841,11200000.0
2009-06-18 13:22:00,60.802,60.834,60.802,60.832,12800000.0
2009-06-18 13:23:00,60.837,60.845,60.836,60.836,8000000.0
2009-06-18 13:24:00,60.841,60.841,60.819,60.824,11200000.0
2009-06-18 13:25:00,60.794,60.81,60.794,60.808,17600000.0
2009-06-18 13:26:00,60.815,60.815,60.805,60.805,17600000.0
2009-06-18 13:27:00,60.785,60.787,60.775,60.775,9600000.0
2009-06-18 13:28:00,60.777,60.783,60.688,60.782,16000000.0
2009-06-18 13:29:00,60.683,60.822,60.683,60.822,11200000.0
2009-06-18 13:30:00,60.87,60.908,60.87,60.908,12800000.0
2009-06-18 13:31:00,60.919,60.919,60.892,60.892,11200000.0
2009-06-18 13:32:00,60.889,60.897,60.889,60.896,11200000.0
2009-06-18 13:33:00,60.908,60.961,60.908,60.961,19200000.0
2009-06-18 13:34:00,60.936,60.947,60.928,60.928,12800000.0
2009-06-18 13:35:00,60.949,60.952,60.947,60.95,36200000.0
2009-06-18 13:36:00,60.949,60.949,60.94,60.946,17600000.0
2009-06-18 13:37:00,60.958,60.964,60.956,60.964,14400000.0
2009-06-18 13:38:00,60.95,60.955,60.931,60.934,33600000.0
2009-06-18 13:39:00,60.927,60.93,60.921,60.93,14400000.0
2009-06-18 13:40:00,60.918,60.919,60.908,60.908,40000000.0
2009-06-18 13:41:00,60.933,60.964,60.933,60.948,16000000.0
2009-06-18 13:42:00,60.933,60.937,60.913,60.913,11200000.0
2009-06-18 13:43:00,60.902,60.902,60.881,60.883,27200000.0
2009-06-18 13:44:00,60.874,60.874,60.857,60.858,33600000.0
2009-06-18 13:45:00,60.857,60.861,60.846,60.854,21200000.0
2009-06-18 13:46:00,60.86,60.865,60.858,60.86,24000000.0
2009-06-18 13:47:00,60.858,60.858,60.84,60.84,13200000.0
2009-06-18 13:48:00,60.841,60.852,60.84,60.84,12800000.0
2009-06-18 13:49:00,60.833,60.833,60.826,60.828,17600000.0
2009-06-18 13:50:00,60.817,60.817,60.789,60.789,11200000.0
2009-06-18 13:51:00,60.764,60.764,60.746,60.746,24000000.0
2009-06-18 13:52:00,60.734,60.742,60.727,60.732,12800000.0
2009-06-18 13:53:00,60.753,60.762,60.736,60.751,17600000.0
2009-06-18 13:54:00,60.742,60.748,60.732,60.748,25600000.0
2009-06-18 13:55:00,60.753,60.754,60.736,60.747,11200000.0
2009-06-18 13:56:00,60.751,60.762,60.751,60.752,14400000.0
2009-06-18 13:57:00,60.753,60.76,60.749,60.76,28800000.0
2009-06-18 13:58:00,60.756,60.768,60.753,60.768,14400000.0
2009-06-18 13:59:00,60.788,60.796,60.782,60.796,32000000.0
2009-06-18 14:00:00,60.794,60.828,60.794,60.828,48000000.0
2009-06-18 14:01:00,60.839,60.839,60.825,60.83,32000000.0
2009-06-18 14:02:00,60.822,60.829,60.814,60.814,14400000.0
2009-06-18 14:03:00,60.814,60.814,60.797,60.797,14400000.0
2009-06-18 14:04:00,60.808,60.833,60.804,60.833,11200000.0
2009-06-18 14:05:00,60.832,60.842,60.832,60.842,24000000.0
2009-06-18 14:06:00,60.815,60.846,60.815,60.839,36800000.0
2009-06-18 14:07:00,60.848,60.855,60.845,60.848,40400000.0
2009-06-18 14:08:00,60.811,60.843,60.811,60.84,8000000.0
2009-06-18 14:09:00,60.855,60.91,60.855,60.91,33600000.0
2009-06-18 14:10:00,60.925,60.937,60.906,60.92,33600000.0
2009-06-18 14:11:00,60.9,60.9,60.871,60.872,9600000.0
2009-06-18 14:12:00,60.858,60.875,60.858,60.868,27200000.0
2009-06-18 14:13:00,60.875,60.907,60.871,60.907,9600000.0
2009-06-18 14:14:00,60.892,60.892,60.882,60.885,12800000.0
2009-06-18 14:15:00,60.879,60.901,60.879,60.884,28800000.0
2009-06-18 14:16:00,60.879,60.913,60.879,60.908,25600000.0
2009-06-18 14:17:00,60.935,60.937,60.922,60.922,12800000.0
2009-06-18 14:18:00,60.928,60.928,60.91,60.91,16000000.0
2009-06-18 14:19:00,60.899,60.906,60.894,60.903,12800000.0
2009-06-18 14:20:00,60.892,60.896,60.884,60.894,25600000.0
2009-06-18 14:21:00,60.887,60.887,60.879,60.88,29200000.0
2009-06-18 14:22:00,60.879,60.879,60.863,60.871,24000000.0
2009-06-18 14:23:00,60.866,60.876,60.855,60.876,48000000.0
2009-06-18 14:24:00,60.868,60.868,60.843,60.843,12800000.0
2009-06-18 14:25:00,60.846,60.849,60.822,60.824,12800000.0
2009-06-18 14:26:00,60.811,60.811,60.767,60.767,12800000.0
2009-06-18 14:27:00,60.768,60.78,60.753,60.759,17600000.0
2009-06-18 14:28:00,60.738,60.739,60.724,60.724,11200000.0
2009-06-18 14:29:00,60.729,60.742,60.729,60.742,36800000.0
2009-06-18 14:30:00,60.771,60.893,60.771,60.893,22400000.0
2009-06-18 14:31:00,60.939,61.025,60.939,61.017,20200000.0
2009-06-18 14:32:00,61.037,61.05,61.037,61.044,40000000.0
2009-06-18 14:33:00,61.033,61.038,61.027,61.038,24000000.0
2009-06-18 14:34:00,61.042,61.042,61.034,61.036,34000000.0
2009-06-18 14:35:00,61.058,61.103,61.058,61.103,14400000.0
2009-06-18 14:36:00,61.14,61.14,61.1,61.1,12800000.0
2009-06-18 14:37:00,61.115,61.139,61.115,61.139,11200000.0
2009-06-18 14:38:00,61.119,61.131,61.112,61.131,56000000.0
2009-06-18 14:39:00,61.123,61.141,61.122,61.122,13200000.0
2009-06-18 14:40:00,61.13,61.133,61.129,61.133,8000000.0
2009-06-18 14:41:00,61.132,61.151,61.132,61.143,56000000.0
2009-06-18 14:42:00,61.156,61.156,61.117,61.12,13200000.0
2009-06-18 14:43:00,61.105,61.105,61.052,61.052,25600000.0
2009-06-18 14:44:00,61.048,61.057,61.042,61.043,11200000.0
2009-06-18 14:45:00,61.052,61.058,61.042,61.058,11200000.0
2009-06-18 14:46:00,61.042,61.044,61.033,61.039,11200000.0
2009-06-18 14:47:00,61.036,61.038,61.023,61.024,16000000.0
2009-06-18 14:48:00,61.039,61.086,61.039,61.059,19200000.0
2009-06-18 14:49:00,61.055,61.079,61.054,61.077,32000000.0
2009-06-18 14:50:00,61.08,61.099,61.08,61.096,28800000.0
2009-06-18 14:51:00,61.095,61.095,61.074,61.074,32000000.0
2009-06-18 14:52:00,61.073,61.09,61.073,61.09,12800000.0
2009-06-18 14:53:00,61.094,61.098,61.089,61.098,17600000.0
2009-06-18 14:54:00,61.103,61.103,61.074,61.074,12800000.0
2009-06-18 14:55:00,61.064,61.064,61.044,61.044,16000000.0
2009-06-18 14:56:00,61.024,61.053,61.024,61.053,12800000.0
2009-06-18 14:57:00,61.073,61.096,61.073,61.091,13200000.0
2009-06-18 14:58:00,61.116,61.117,61.107,61.117,17600000.0
2009-06-18 14:59:00,61.112,61.12,61.112,61.113,8000000.0
2009-06-18 15:00:00,61.1,61.115,61.093,61.115,14400000.0
2009-06-18 15:01:00,61.123,61.146,61.123,61.142,12800000.0
2009-06-18 15:02:00,61.148,61.17,61.146,61.17,27200000.0
2009-06-18 15:03:00,61.18,61.194,61.18,61.187,12800000.0
2009-06-18 15:04:00,61.167,61.177,61.167,61.177,24000000.0
2009-06-18 15:05:00,61.177,61.177,61.162,61.162,11200000.0
2009-06-18 15:06:00,61.154,61.164,61.154,61.16,11200000.0
2009-06-18 15:07:00,61.169,61.169,61.156,61.164,25600000.0
2009-06-18 15:08:00,61.173,61.173,61.155,61.157,22400000.0
2009-06-18 15:09:00,61.14,61.149,61.135,61.145,16000000.0
2009-06-18 15:10:00,61.165,61.182,61.165,61.177,40000000.0
2009-06-18 15:11:00,61.184,61.214,61.184,61.214,32000000.0
2009-06-18 15:12:00,61.224,61.253,61.224,61.253,30400000.0
2009-06-18 15:13:00,61.257,61.257,61.244,61.244,45200000.0
2009-06-18 15:14:00,61.234,61.256,61.223,61.223,35200000.0
2009-06-18 15:15:00,61.215,61.215,61.193,61.204,22800000.0
2009-06-18 15:16:00,61.225,61.237,61.223,61.223,37200000.0
2009-06-18 15:17:00,61.212,61.217,61.206,61.209,22400000.0
2009-06-18 15:18:00,61.207,61.207,61.18,61.18,22400000.0
2009-06-18 15:19:00,61.166,61.168,61.162,61.163,16000000.0
2009-06-18 15:20:00,61.163,61.165,61.153,61.165,24400000.0
2009-06-18 15:21:00,61.175,61.183,61.175,61.18,8000000.0
2009-06-18 15:22:00,61.191,61.192,61.184,61.184,8000000.0
2009-06-18 15:23:00,61.181,61.187,61.168,61.168,48000000.0
2009-06-18 15:24:00,61.163,61.168,61.156,61.156,25600000.0
2009-06-18 15:25:00,61.146,61.157,61.146,61.149,27200000.0
2009-06-18 15:26:00,61.148,61.148,61.131,61.131,40000000.0
2009-06-18 15:27:00,61.155,61.202,61.155,61.189,28800000.0
2009-06-18 15:28:00,61.189,61.201,61.189,61.192,70800000.0
2009-06-18 15:29:00,61.202,61.218,61.121,61.126,46800000.0
2009-06-18 15:30:00,61.149,61.278,61.145,61.146,115200000.0
2009-06-18 15:31:00,61.202,61.202,61.162,61.162,60800000.0
2009-06-18 15:32:00,61.156,61.172,61.156,61.166,30400000.0
2009-06-18 15:33:00,61.158,61.158,61.124,61.124,30400000.0
2009-06-18 15:34:00,61.108,61.119,61.102,61.102,22400000.0
2009-06-18 15:35:00,61.113,61.156,61.113,61.156,33600000.0
2009-06-18 15:36:00,61.17,61.174,61.126,61.126,32000000.0
2009-06-18 15:37:00,61.112,61.112,61.059,61.059,30400000.0
2009-06-18 15:38:00,61.052,61.052,61.022,61.022,59200000.0
2009-06-18 15:39:00,60.972,60.972,60.911,60.911,36800000.0
2009-06-18 15:40:00,60.873,60.873,60.84,60.867,35200000.0
2009-06-18 15:41:00,60.888,60.923,60.888,60.921,25600000.0
2009-06-18 15:42:00,60.92,60.93,60.92,60.927,43600000.0
2009-06-18 15:43:00,60.95,60.982,60.941,60.978,27200000.0
2009-06-18 15:44:00,60.959,61.022,60.959,61.022,27200000.0
2009-06-18 15:45:00,61.036,61.037,61.027,61.037,8000000.0
2009-06-18 15:46:00,61.028,61.028,61.004,61.004,14400000.0
2009-06-18 15:47:00,60.997,60.997,60.967,60.967,30800000.0
2009-06-18 15:48:00,60.957,60.979,60.95,60.966,27200000.0
2009-06-18 15:49:00,60.984,61.002,60.984,61.002,11200000.0
2009-06-18 15:50:00,60.976,61.001,60.976,60.976,25600000.0
2009-06-18 15:51:00,60.968,60.986,60.968,60.986,43200000.0
2009-06-18 15:52:00,60.983,61.037,60.983,61.037,20800000.0
2009-06-18 15:53:00,61.072,61.095,61.072,61.093,24000000.0
2009-06-18 15:54:00,61.108,61.117,61.08,61.08,28800000.0
2009-06-18 15:55:00,61.08,61.086,61.077,61.086,24000000.0
2009-06-18 15:56:00,61.084,61.084,61.069,61.077,51200000.0
2009-06-18 15:57:00,61.074,61.082,61.066,61.066,12800000.0
2009-06-18 15:58:00,61.073,61.073,61.046,61.056,19200000.0
2009-06-18 15:59:00,61.07,61.31,61.07,61.31,36800000.0
2009-06-18 16:00:00,61.35,61.48,61.335,61.48,51200000.0
2009-06-18 16:01:00,61.491,61.564,61.491,61.563,41600000.0
2009-06-18 16:02:00,61.64,61.676,61.639,61.674,22400000.0
2009-06-18 16:03:00,61.66,61.66,61.633,61.633,64000000.0
2009-06-18 16:04:00,61.647,61.647,61.557,61.625,44800000.0
2009-06-18 16:05:00,61.579,61.611,61.579,61.611,48000000.0
2009-06-18 16:06:00,61.589,61.608,61.587,61.592,35200000.0
2009-06-18 16:07:00,61.545,61.545,61.515,61.534,32000000.0
2009-06-18 16:08:00,61.55,61.55,61.514,61.514,45200000.0
2009-06-18 16:09:00,61.526,61.557,61.526,61.557,44800000.0
2009-06-18 16:10:00,61.593,61.652,61.593,61.652,41600000.0
2009-06-18 16:11:00,61.695,61.711,61.688,61.711,9600000.0
2009-06-18 16:12:00,61.715,61.738,61.711,61.729,56000000.0
2009-06-18 16:13:00,61.698,61.702,61.693,61.699,11200000.0
2009-06-18 16:14:00,61.721,61.721,61.663,61.686,50000000.0
2009-06-18 16:15:00,61.727,61.747,61.727,61.747,58600000.0
2009-06-18 16:16:00,61.756,61.792,61.756,61.791,17600000.0
2009-06-18 16:17:00,61.826,61.829,61.808,61.808,38400000.0
2009-06-18 16:18:00,61.8,61.8,61.772,61.786,38400000.0
2009-06-18 16:19:00,61.767,61.767,61.729,61.729,22800000.0
2009-06-18 16:20:00,61.699,61.699,61.67,61.676,11200000.0
2009-06-18 16:21:00,61.671,61.677,61.668,61.671,27600000.0
2009-06-18 16:22:00,61.67,61.671,61.636,61.636,41600000.0
2009-06-18 16:23:00,61.627,61.627,61.571,61.571,43200000.0
2009-06-18 16:24:00,61.563,61.6,61.563,61.573,17600000.0
2009-06-18 16:25:00,61.579,61.586,61.576,61.586,33600000.0
2009-06-18 16:26:00,61.622,61.641,61.622,61.641,17600000.0
2009-06-18 16:27:00,61.634,61.64,61.633,61.637,35200000.0
2009-06-18 16:28:00,61.641,61.664,61.641,61.664,27200000.0
2009-06-18 16:29:00,61.651,61.651,61.629,61.629,11200000.0
2009-06-18 16:30:00,61.629,61.657,61.622,61.655,43200000.0
2009-06-18 16:31:00,61.664,61.664,61.648,61.65,41600000.0
2009-06-18 16:32:00,61.663,61.674,61.656,61.674,12800000.0
2009-06-18 16:33:00,61.673,61.673,61.628,61.628,27200000.0
2009-06-18 16:34:00,61.635,61.649,61.614,61.614,35200000.0
2009-06-18 16:35:00,61.615,61.65,61.615,61.65,52800000.0
2009-06-18 16:36:00,61.653,61.659,61.632,61.636,51600000.0
2009-06-18 16:37:00,61.64,61.645,61.627,61.627,41600000.0
2009-06-18 16:38:00,61.626,61.655,61.626,61.655,40000000.0
2009-06-18 16:39:00,61.661,61.661,61.634,61.634,35200000.0
2009-06-18 16:40:00,61.616,61.616,61.575,61.575,56000000.0
2009-06-18 16:41:00,61.548,61.568,61.548,61.559,73600000.0
2009-06-18 16:42:00,61.527,61.527,61.504,61.504,54800000.0
2009-06-18 16:43:00,61.515,61.537,61.515,61.529,17600000.0
2009-06-18 16:44:00,61.525,61.529,61.516,61.529,11200000.0
2009-06-18 16:45:00,61.552,61.558,61.544,61.545,58000000.0
2009-06-18 16:46:00,61.546,61.565,61.546,61.559,12800000.0
2009-06-18 16:47:00,61.57,61.609,61.57,61.609,70400000.0
2009-06-18 16:48:00,61.616,61.616,61.594,61.595,53200000.0
2009-06-18 16:49:00,61.597,61.602,61.593,61.6,36800000.0
2009-06-18 16:50:00,61.59,61.61,61.59,61.61,75200000.0
2009-06-18 16:51:00,61.615,61.635,61.615,61.635,32000000.0
2009-06-18 16:52:00,61.649,61.68,61.649,61.68,46800000.0
2009-06-18 16:53:00,61.69,61.711,61.69,61.702,30400000.0
2009-06-18 16:54:00,61.694,61.694,61.662,61.679,11200000.0
2009-06-18 16:55:00,61.679,61.698,61.675,61.698,27200000.0
2009-06-18 16:56:00,61.703,61.714,61.694,61.711,36800000.0
2009-06-18 16:57:00,61.714,61.733,61.706,61.729,19200000.0
2009-06-18 16:58:00,61.732,61.735,61.723,61.73,12800000.0
2009-06-18 16:59:00,61.706,61.815,61.706,61.815,51200000.0
2009-06-18 17:00:00,61.809,61.809,61.784,61.791,49600000.0
2009-06-18 17:01:00,61.785,61.798,61.785,61.794,40400000.0
2009-06-18 17:02:00,61.786,61.798,61.786,61.794,33600000.0
2009-06-18 17:03:00,61.774,61.775,61.759,61.767,44800000.0
2009-06-18 17:04:00,61.766,61.779,61.766,61.767,42000000.0
2009-06-18 17:05:00,61.776,61.797,61.776,61.793,54400000.0
2009-06-18 17:06:00,61.799,61.812,61.799,61.812,59200000.0
2009-06-18 17:07:00,61.806,61.811,61.8,61.8,35200000.0
2009-06-18 17:08:00,61.802,61.82,61.8,61.82,68800000.0
2009-06-18 17:09:00,61.818,61.819,61.782,61.782,59600000.0
2009-06-18 17:10:00,61.772,61.772,61.758,61.762,25600000.0
2009-06-18 17:11:00,61.766,61.782,61.766,61.782,38400000.0
2009-06-18 17:12:00,61.79,61.791,61.777,61.78,25600000.0
2009-06-18 17:13:00,61.778,61.791,61.776,61.791,28800000.0
2009-06-18 17:14:00,61.805,61.82,61.805,61.817,22400000.0
2009-06-18 17:15:00,61.821,61.837,61.821,61.832,19200000.0
2009-06-18 17:16:00,61.844,61.866,61.844,61.862,9600000.0
2009-06-18 17:17:00,61.852,61.861,61.83,61.83,38400000.0
2009-06-18 17:18:00,61.829,61.851,61.825,61.837,57600000.0
2009-06-18 17:19:00,61.86,61.894,61.86,61.894,24000000.0
2009-06-18 17:20:00,61.912,61.921,61.903,61.921,16000000.0
2009-06-18 17:21:00,61.931,61.954,61.931,61.952,28800000.0
2009-06-18 17:22:00,61.974,61.98,61.958,61.958,19200000.0
2009-06-18 17:23:00,61.935,61.945,61.934,61.939,11200000.0
2009-06-18 17:24:00,61.947,61.947,61.932,61.941,8000000.0
2009-06-18 17:25:00,61.958,61.97,61.956,61.97,18000000.0
2009-06-18 17:26:00,61.961,61.961,61.918,61.918,35200000.0
2009-06-18 17:27:00,61.896,61.897,61.887,61.89,46400000.0
2009-06-18 17:28:00,61.883,61.883,61.866,61.866,32000000.0
2009-06-18 17:29:00,61.857,61.857,61.816,61.816,27200000.0
2009-06-18 17:30:00,61.831,61.837,61.815,61.815,10000000.0
2009-06-18 17:31:00,61.807,61.812,61.786,61.789,88000000.0
2009-06-18 17:32:00,61.808,61.815,61.789,61.812,52800000.0
2009-06-18 17:33:00,61.826,61.826,61.819,61.823,37200000.0
2009-06-18 17:34:00,61.804,61.821,61.804,61.819,64000000.0
2009-06-18 17:35:00,61.812,61.813,61.798,61.798,43200000.0
2009-06-18 17:36:00,61.803,61.824,61.803,61.816,33600000.0
2009-06-18 17:37:00,61.829,61.876,61.829,61.876,9600000.0
2009-06-18 17:38:00,61.879,61.887,61.877,61.886,35200000.0
2009-06-18 17:39:00,61.89,61.891,61.88,61.89,9600000.0
2009-06-18 17:40:00,61.9,61.903,61.891,61.899,75200000.0
2009-06-18 17:41:00,61.898,61.903,61.888,61.902,12800000.0
2009-06-18 17:42:00,61.932,61.94,61.904,61.904,12800000.0
2009-06-18 17:43:00,61.91,61.91,61.891,61.897,17600000.0
2009-06-18 17:44:00,61.899,61.899,61.884,61.884,30400000.0
2009-06-18 17:45:00,61.888,61.896,61.881,61.881,30400000.0
2009-06-18 17:46:00,61.866,61.866,61.852,61.853,41600000.0
2009-06-18 17:47:00,61.837,61.856,61.837,61.856,57600000.0
2009-06-18 17:48:00,61.859,61.87,61.859,61.861,57600000.0
2009-06-18 17:49:00,61.853,61.861,61.834,61.855,46400000.0
2009-06-18 17:50:00,61.87,61.872,61.865,61.865,12800000.0
2009-06-18 17:51:00,61.871,61.888,61.868,61.887,49600000.0
2009-06-18 17:52:00,61.889,61.889,61.878,61.88,43200000.0
2009-06-18 17:53:00,61.86,61.868,61.859,61.866,33600000.0
2009-06-18 17:54:00,61.869,61.885,61.854,61.854,38400000.0
2009-06-18 17:55:00,61.848,61.864,61.848,61.864,40000000.0
2009-06-18 17:56:00,61.883,61.917,61.883,61.909,44800000.0
2009-06-18 17:57:00,61.917,61.917,61.898,61.898,37600000.0
2009-06-18 17:58:00,61.912,61.929,61.912,61.929,17600000.0
2009-06-18 17:59:00,61.939,61.957,61.936,61.957,62400000.0
2009-06-18 18:00:00,61.98,61.997,61.976,61.978,51200000.0
2009-06-18 18:01:00,61.952,61.952,61.929,61.935,32000000.0
2009-06-18 18:02:00,61.919,61.93,61.917,61.926,24000000.0
2009-06-18 18:03:00,61.933,61.943,61.931,61.943,36800000.0
2009-06-18 18:04:00,61.927,61.94,61.927,61.931,33600000.0
2009-06-18 18:05:00,61.924,61.924,61.911,61.911,12800000.0
2009-06-18 18:06:00,61.888,61.899,61.888,61.899,30400000.0
2009-06-18 18:07:00,61.895,61.895,61.881,61.891,35200000.0
2009-06-18 18:08:00,61.892,61.892,61.873,61.873,84800000.0
2009-06-18 18:09:00,61.864,61.864,61.845,61.845,33600000.0
2009-06-18 18:10:00,61.827,61.84,61.825,61.83,9600000.0
2009-06-18 18:11:00,61.847,61.853,61.835,61.851,16000000.0
2009-06-18 18:12:00,61.855,61.858,61.838,61.839,12800000.0
2009-06-18 18:13:00,61.868,61.877,61.868,61.874,27600000.0
2009-06-18 18:14:00,61.884,61.886,61.88,61.882,19200000.0
2009-06-18 18:15:00,61.882,61.882,61.854,61.87,30400000.0
2009-06-18 18:16:00,61.872,61.872,61.852,61.855,56000000.0
2009-06-18 18:17:00,61.841,61.855,61.841,61.853,43200000.0
2009-06-18 18:18:00,61.873,61.88,61.866,61.866,30800000.0
2009-06-18 18:19:00,61.866,61.87,61.863,61.87,46400000.0
2009-06-18 18:20:00,61.859,61.863,61.856,61.86,43200000.0
2009-06-18 18:21:00,61.861,61.87,61.858,61.861,12800000.0
2009-06-18 18:22:00,61.871,61.879,61.866,61.866,33600000.0
2009-06-18 18:23:00,61.874,61.885,61.87,61.885,46400000.0
2009-06-18 18:24:00,61.885,61.896,61.885,61.888,52800000.0
2009-06-18 18:25:00,61.885,61.886,61.871,61.882,33600000.0
2009-06-18 18:26:00,61.876,61.883,61.875,61.875,30400000.0
2009-06-18 18:27:00,61.877,61.886,61.877,61.881,33600000.0
2009-06-18 18:28:00,61.846,61.868,61.846,61.862,12800000.0
2009-06-18 18:29:00,61.879,61.879,61.871,61.879,25600000.0
2009-06-18 18:30:00,61.875,61.881,61.87,61.88,36800000.0
2009-06-18 18:31:00,61.878,61.881,61.874,61.879,8000000.0
2009-06-18 18:32:00,61.894,61.894,61.885,61.885,70400000.0
2009-06-18 18:33:00,61.884,61.884,61.877,61.884,32000000.0
2009-06-18 18:34:00,61.887,61.9,61.887,61.9,19200000.0
2009-06-18 18:35:00,61.9,61.9,61.88,61.88,43200000.0
2009-06-18 18:36:00,61.896,61.902,61.891,61.895,68800000.0
2009-06-18 18:37:00,61.893,61.894,61.883,61.885,36800000.0
2009-06-18 18:38:00,61.875,61.885,61.866,61.871,50000000.0
2009-06-18 18:39:00,61.869,61.869,61.858,61.86,76800000.0
2009-06-18 18:40:00,61.865,61.868,61.856,61.858,65600000.0
2009-06-18 18:41:00,61.862,61.869,61.856,61.869,72000000.0
2009-06-18 18:42:00,61.851,61.864,61.849,61.864,78800000.0
2009-06-18 18:43:00,61.861,61.861,61.856,61.856,50000000.0
2009-06-18 18:44:00,61.853,61.853,61.81,61.81,30400000.0
2009-06-18 18:45:00,61.807,61.807,61.786,61.794,12800000.0
2009-06-18 18:46:00,61.792,61.792,61.778,61.783,12800000.0
2009-06-18 18:47:00,61.776,61.789,61.776,61.787,14400000.0
2009-06-18 18:48:00,61.796,61.818,61.796,61.818,28800000.0
2009-06-18 18:49:00,61.835,61.847,61.833,61.847,24000000.0
2009-06-18 18:50:00,61.854,61.855,61.839,61.839,46400000.0
2009-06-18 18:51:00,61.851,61.927,61.851,61.927,12800000.0
2009-06-18 18:52:00,61.926,61.926,61.905,61.905,19200000.0
2009-06-18 18:53:00,61.9,61.905,61.895,61.896,30400000.0
2009-06-18 18:54:00,61.895,61.9,61.891,61.894,19200000.0
2009-06-18 18:55:00,61.901,61.902,61.892,61.901,22400000.0
2009-06-18 18:56:00,61.904,61.904,61.888,61.891,16000000.0
2009-06-18 18:57:00,61.878,61.895,61.866,61.895,19200000.0
2009-06-18 18:58:00,61.899,61.899,61.885,61.885,32000000.0
2009-06-18 18:59:00,61.891,61.894,61.884,61.884,32000000.0
2009-06-18 19:00:00,61.897,61.897,61.89,61.891,14400000.0
2009-06-18 19:01:00,61.89,61.909,61.885,61.901,19200000.0
2009-06-18 19:02:00,61.944,61.962,61.944,61.949,43200000.0
2009-06-18 19:03:00,61.952,61.952,61.944,61.945,14400000.0
2009-06-18 19:04:00,61.948,61.951,61.941,61.942,17600000.0
2009-06-18 19:05:00,61.952,61.952,61.947,61.949,22400000.0
2009-06-18 19:06:00,61.957,61.968,61.953,61.968,56400000.0
2009-06-18 19:07:00,61.975,61.982,61.975,61.98,35200000.0
2009-06-18 19:08:00,61.992,62.019,61.992,62.017,22400000.0
2009-06-18 19:09:00,62.021,62.021,62.005,62.005,12800000.0
2009-06-18 19:10:00,62.015,62.018,62.015,62.017,8000000.0
2009-06-18 19:11:00,62.036,62.053,62.026,62.026,30800000.0
2009-06-18 19:12:00,62.023,62.032,62.023,62.032,24000000.0
2009-06-18 19:13:00,62.041,62.05,62.041,62.043,9600000.0
2009-06-18 19:14:00,62.028,62.044,62.027,62.044,36800000.0
2009-06-18 19:15:00,62.04,62.04,62.038,62.038,3200000.0
2009-06-18 19:16:00,62.036,62.041,62.023,62.036,8000000.0
2009-06-18 19:17:00,62.036,62.036,62.026,62.028,14400000.0
2009-06-18 19:18:00,62.025,62.036,62.025,62.036,32000000.0
2009-06-18 19:19:00,62.041,62.046,62.032,62.046,11200000.0
2009-06-18 19:20:00,62.045,62.046,62.034,62.046,14800000.0
2009-06-18 19:21:00,62.088,62.119,62.088,62.119,17600000.0
2009-06-18 19:22:00,62.133,62.133,62.116,62.132,14400000.0
2009-06-18 19:23:00,62.144,62.151,62.127,62.15,16000000.0
2009-06-18 19:24:00,62.188,62.194,62.177,62.19,48000000.0
2009-06-18 19:25:00,62.213,62.216,62.2,62.2,11200000.0
2009-06-18 19:26:00,62.202,62.202,62.195,62.199,41600000.0
2009-06-18 19:27:00,62.176,62.176,62.144,62.144,9600000.0
2009-06-18 19:28:00,62.132,62.136,62.123,62.125,12800000.0
2009-06-18 19:29:00,62.136,62.136,62.121,62.123,12800000.0
2009-06-18 19:30:00,62.133,62.138,62.129,62.138,11200000.0
2009-06-18 19:31:00,62.133,62.142,62.133,62.142,12800000.0
2009-06-18 19:32:00,62.147,62.15,62.144,62.144,11200000.0
2009-06-18 19:33:00,62.159,62.182,62.156,62.182,11200000.0
2009-06-18 19:34:00,62.184,62.187,62.176,62.179,9600000.0
2009-06-18 19:35:00,62.169,62.169,62.139,62.14,17600000.0
2009-06-18 19:36:00,62.131,62.137,62.111,62.137,16000000.0
2009-06-18 19:37:00,62.133,62.137,62.13,62.135,11200000.0
2009-06-18 19:38:00,62.117,62.117,62.087,62.087,9600000.0
2009-06-18 19:39:00,62.075,62.085,62.063,62.063,12800000.0
2009-06-18 19:40:00,62.036,62.046,62.033,62.033,11200000.0
2009-06-18 19:41:00,62.038,62.043,62.032,62.041,11200000.0
2009-06-18 19:42:00,62.047,62.057,62.045,62.045,11200000.0
2009-06-18 19:43:00,62.042,62.043,61.996,61.996,19200000.0
2009-06-18 19:44:00,62.009,62.009,61.975,61.975,11200000.0
2009-06-18 19:45:00,61.996,61.998,61.985,61.992,16000000.0
2009-06-18 19:46:00,61.974,62.002,61.974,62.002,14400000.0
2009-06-18 19:47:00,62.027,62.037,62.025,62.03,17600000.0
2009-06-18 19:48:00,62.03,62.036,62.023,62.036,22400000.0
2009-06-18 19:49:00,62.033,62.033,61.985,61.985,30800000.0
2009-06-18 19:50:00,61.954,61.954,61.941,61.944,12800000.0
2009-06-18 19:51:00,61.956,61.965,61.955,61.955,9600000.0
2009-06-18 19:52:00,61.948,61.956,61.935,61.943,16000000.0
2009-06-18 19:53:00,61.956,61.969,61.945,61.953,12800000.0
2009-06-18 19:54:00,61.98,61.98,61.965,61.971,12800000.0
2009-06-18 19:55:00,61.948,61.948,61.941,61.946,9600000.0
2009-06-18 19:56:00,61.946,61.961,61.946,61.951,10000000.0
2009-06-18 19:57:00,61.958,61.958,61.946,61.946,9600000.0
2009-06-18 19:58:00,61.941,61.96,61.941,61.96,11200000.0
2009-06-18 19:59:00,61.958,61.958,61.889,61.889,20800000.0
2009-06-18 20:00:00,61.88,61.893,61.876,61.893,17600000.0
2009-06-18 20:01:00,61.88,61.88,61.872,61.874,11200000.0
2009-06-18 20:02:00,61.858,61.858,61.798,61.829,17600000.0
2009-06-18 20:03:00,61.835,61.835,61.803,61.803,8000000.0
2009-06-18 20:04:00,61.77,61.785,61.77,61.774,30400000.0
2009-06-18 20:05:00,61.756,61.756,61.647,61.65,12800000.0
2009-06-18 20:06:00,61.656,61.684,61.638,61.638,11200000.0
2009-06-18 20:07:00,61.644,61.644,61.623,61.623,9600000.0
2009-06-18 20:08:00,61.618,61.678,61.618,61.672,38400000.0
2009-06-18 20:09:00,61.698,61.698,61.679,61.682,11200000.0
2009-06-18 20:10:00,61.675,61.675,61.624,61.624,16000000.0
2009-06-18 20:11:00,61.627,61.627,61.615,61.615,11200000.0
2009-06-18 20:12:00,61.592,61.592,61.581,61.588,8000000.0
2009-06-18 20:13:00,61.567,61.578,61.562,61.562,27200000.0
2009-06-18 20:14:00,61.555,61.594,61.5,61.594,10000000.0
2009-06-18 20:15:00,61.585,61.611,61.582,61.611,8000000.0
2009-06-18 20:16:00,61.644,61.651,61.636,61.65,28800000.0
2009-06-18 20:17:00,61.651,61.651,61.63,61.643,33600000.0
2009-06-18 20:18:00,61.646,61.67,61.646,61.67,32000000.0
2009-06-18 20:19:00,61.66,61.675,61.66,61.675,11200000.0
2009-06-18 20:20:00,61.697,61.701,61.688,61.701,19200000.0
2009-06-18 20:21:00,61.701,61.701,61.686,61.694,12800000.0
2009-06-18 20:22:00,61.676,61.677,61.672,61.672,9600000.0
2009-06-18 20:23:00,61.668,61.671,61.659,61.669,12800000.0
2009-06-18 20:24:00,61.663,61.663,61.646,61.646,12800000.0
2009-06-18 20:25:00,61.652,61.663,61.647,61.663,11200000.0
2009-06-18 20:26:00,61.663,61.682,61.663,61.668,16000000.0
2009-06-18 20:27:00,61.658,61.658,61.643,61.643,8000000.0
2009-06-18 20:28:00,61.626,61.638,61.626,61.638,11200000.0
2009-06-18 20:29:00,61.639,61.649,61.552,61.649,16000000.0
2009-06-18 20:30:00,61.644,61.649,61.637,61.638,27200000.0
2009-06-18 20:31:00,61.656,61.657,61.636,61.636,12800000.0
2009-06-18 20:32:00,61.619,61.619,61.602,61.602,12800000.0
2009-06-18 20:33:00,61.613,61.615,61.599,61.607,12800000.0
2009-06-18 20:34:00,61.619,61.627,61.607,61.607,11200000.0
2009-06-18 20:35:00,61.605,61.605,61.591,61.591,8000000.0
2009-06-18 20:36:00,61.578,61.589,61.57,61.589,16000000.0
2009-06-18 20:37:00,61.596,61.634,61.596,61.626,12800000.0
2009-06-18 20:38:00,61.643,61.658,61.639,61.639,12800000.0
2009-06-18 20:39:00,61.646,61.649,61.637,61.648,14400000.0
2009-06-18 20:40:00,61.709,61.716,61.677,61.677,8000000.0
2009-06-18 20:41:00,61.703,61.764,61.703,61.764,11200000.0
2009-06-18 20:42:00,61.729,61.729,61.676,61.676,11200000.0
2009-06-18 20:43:00,61.639,61.656,61.639,61.643,14400000.0
2009-06-18 20:44:00,61.634,61.651,61.632,61.648,11200000.0
2009-06-18 20:45:00,61.684,61.691,61.683,61.687,13200000.0
2009-06-18 20:46:00,61.685,61.704,61.685,61.701,14400000.0
2009-06-18 20:47:00,61.699,61.746,61.699,61.746,12800000.0
2009-06-18 20:48:00,61.759,61.759,61.74,61.758,17600000.0
2009-06-18 20:49:00,61.715,61.717,61.705,61.717,19200000.0
2009-06-18 20:50:00,61.733,61.749,61.733,61.749,16000000.0
2009-06-18 20:51:00,61.719,61.726,61.716,61.716,28800000.0
2009-06-18 20:52:00,61.701,61.717,61.693,61.693,13200000.0
2009-06-18 20:53:00,61.693,61.701,61.693,61.701,8000000.0
2009-06-18 20:54:00,61.691,61.712,61.691,61.712,12800000.0
2009-06-18 20:55:00,61.717,61.717,61.707,61.711,8000000.0
2009-06-18 20:56:00,61.705,61.71,61.701,61.701,12800000.0
2009-06-18 20:57:00,61.693,61.695,61.689,61.69,12800000.0
2009-06-18 20:58:00,61.682,61.706,61.682,61.696,9600000.0
2009-06-18 20:59:00,61.719,61.757,61.719,61.757,8000000.0
2009-06-18 21:00:00,61.765,61.765,61.752,61.759,17600000.0
2009-06-18 21:01:00,61.746,61.752,61.725,61.725,11200000.0
2009-06-18 21:02:00,61.735,61.74,61.733,61.733,16000000.0
2009-06-18 21:03:00,61.733,61.733,61.725,61.725,8000000.0
2009-06-18 21:04:00,61.693,61.71,61.687,61.704,14400000.0
2009-06-18 21:05:00,61.723,61.735,61.723,61.733,14400000.0
2009-06-18 21:06:00,61.742,61.759,61.657,61.657,8000000.0
2009-06-18 21:07:00,61.731,61.731,61.709,61.719,14400000.0
2009-06-18 21:08:00,61.75,61.771,61.748,61.771,16000000.0
2009-06-18 21:09:00,61.776,61.826,61.776,61.826,11200000.0
2009-06-18 21:10:00,61.845,61.852,61.841,61.841,11200000.0
2009-06-18 21:11:00,61.839,61.839,61.822,61.827,12800000.0
2009-06-18 21:12:00,61.826,61.839,61.825,61.839,12800000.0
2009-06-18 21:13:00,61.815,61.822,61.8,61.8,16000000.0
2009-06-18 21:14:00,61.793,61.851,61.793,61.851,12800000.0
2009-06-18 21:15:00,61.855,61.855,61.843,61.843,11200000.0
2009-06-18 21:16:00,61.85,61.856,61.848,61.856,19200000.0
2009-06-18 21:17:00,61.852,61.852,61.837,61.849,8000000.0
2009-06-18 21:18:00,61.85,61.878,61.844,61.878,8000000.0
2009-06-18 21:19:00,61.899,61.899,61.871,61.871,17600000.0
2009-06-18 21:20:00,61.851,61.872,61.851,61.851,14400000.0
2009-06-18 21:21:00,61.835,61.84,61.831,61.833,8000000.0
2009-06-18 21:22:00,61.815,61.815,61.803,61.803,12800000.0
2009-06-18 21:23:00,61.767,61.8,61.763,61.8,12800000.0
2009-06-18 21:24:00,61.811,61.817,61.794,61.794,11200000.0
2009-06-18 21:25:00,61.816,61.82,61.813,61.815,17600000.0
2009-06-18 21:26:00,61.829,61.834,61.815,61.816,24000000.0
2009-06-18 21:27:00,61.816,61.816,61.792,61.792,22400000.0
2009-06-18 21:28:00,61.789,61.795,61.778,61.789,11200000.0
2009-06-18 21:29:00,61.804,61.804,61.795,61.795,27200000.0
2009-06-18 21:30:00,61.781,61.788,61.769,61.78,12800000.0
2009-06-18 21:31:00,61.794,61.801,61.788,61.797,16000000.0
2009-06-18 21:32:00,61.802,61.81,61.802,61.81,8000000.0
2009-06-18 21:33:00,61.807,61.814,61.804,61.804,8000000.0
2009-06-18 21:34:00,61.812,61.812,61.802,61.803,8000000.0
2009-06-18 21:35:00,61.807,61.818,61.8,61.818,14400000.0
2009-06-18 21:36:00,61.8,61.8,61.762,61.762,11200000.0
2009-06-18 21:37:00,61.751,61.762,61.744,61.754,16000000.0
2009-06-18 21:38:00,61.736,61.736,61.7,61.7,14400000.0
2009-06-18 21:39:00,61.683,61.709,61.683,61.709,12800000.0
2009-06-18 21:40:00,61.709,61.71,61.69,61.69,13200000.0
2009-06-18 21:41:00,61.6,61.698,61.6,61.698,11200000.0
2009-06-18 21:42:00,61.719,61.727,61.711,61.711,12800000.0
2009-06-18 21:43:00,61.716,61.724,61.704,61.719,17600000.0
2009-06-18 21:44:00,61.705,61.724,61.705,61.724,8000000.0
2009-06-18 21:45:00,61.73,61.73,61.72,61.724,17600000.0
2009-06-18 21:46:00,61.72,61.737,61.719,61.737,14400000.0
2009-06-18 21:47:00,61.738,61.741,61.73,61.741,11200000.0
2009-06-18 21:48:00,61.722,61.722,61.705,61.705,35200000.0
2009-06-18 21:49:00,61.705,61.713,61.701,61.703,11200000.0
2009-06-18 21:50:00,61.69,61.707,61.69,61.694,8000000.0
2009-06-18 21:51:00,61.688,61.688,61.651,61.651,17600000.0
2009-06-18 21:52:00,61.638,61.638,61.626,61.63,10600000.0
2009-06-18 21:53:00,61.643,61.643,61.636,61.638,11200000.0
2009-06-18 21:54:00,61.624,61.629,61.609,61.629,11200000.0
2009-06-18 21:55:00,61.639,61.654,61.632,61.653,12800000.0
2009-06-18 21:56:00,61.657,61.663,61.64,61.655,12800000.0
2009-06-18 21:57:00,61.667,61.686,61.667,61.686,17600000.0
2009-06-18 21:58:00,61.671,61.674,61.664,61.664,8000000.0
2009-06-18 21:59:00,61.682,61.698,61.675,61.696,8000000.0
2009-06-18 22:00:00,61.709,61.71,61.7,61.71,17600000.0
2009-06-18 22:01:00,61.705,61.708,61.7,61.7,11200000.0
2009-06-18 22:02:00,61.681,61.694,61.678,61.688,11200000.0
2009-06-18 22:03:00,61.687,61.687,61.674,61.674,17600000.0
2009-06-18 22:04:00,61.664,61.674,61.664,61.667,16000000.0
2009-06-18 22:05:00,61.66,61.66,61.63,61.63,11200000.0
2009-06-18 22:06:00,61.629,61.635,61.621,61.63,12800000.0
2009-06-18 22:07:00,61.625,61.627,61.614,61.614,16000000.0
2009-06-18 22:08:00,61.61,61.61,61.597,61.597,9600000.0
2009-06-18 22:09:00,61.591,61.616,61.591,61.616,12800000.0
2009-06-18 22:10:00,61.611,61.617,61.611,61.616,22400000.0
2009-06-18 22:11:00,61.621,61.628,61.621,61.628,11200000.0
2009-06-18 22:12:00,61.578,61.599,61.578,61.599,12800000.0
2009-06-18 22:13:00,61.617,61.618,61.59,61.59,12800000.0
2009-06-18 22:14:00,61.588,61.597,61.587,61.587,13200000.0
2009-06-18 22:15:00,61.586,61.59,61.582,61.59,14400000.0
2009-06-18 22:16:00,61.589,61.599,61.589,61.597,14400000.0
2009-06-18 22:17:00,61.592,61.597,61.592,61.593,19200000.0
2009-06-18 22:18:00,61.617,61.627,61.598,61.602,11200000.0
2009-06-18 22:19:00,61.585,61.594,61.577,61.594,12800000.0
2009-06-18 22:20:00,61.593,61.606,61.592,61.606,12800000.0
2009-06-18 22:21:00,61.618,61.624,61.607,61.624,9600000.0
2009-06-18 22:22:00,61.626,61.634,61.624,61.626,12800000.0
2009-06-18 22:23:00,61.619,61.619,61.602,61.602,12800000.0
2009-06-18 22:24:00,61.6,61.602,61.594,61.594,11200000.0
2009-06-18 22:25:00,61.594,61.594,61.586,61.587,16000000.0
2009-06-18 22:26:00,61.593,61.604,61.593,61.604,11200000.0
2009-06-18 22:27:00,61.597,61.598,61.59,61.59,12800000.0
2009-06-18 22:28:00,61.594,61.612,61.594,61.604,11200000.0
2009-06-18 22:29:00,61.615,61.615,61.598,61.6,16000000.0
2009-06-18 22:30:00,61.601,61.607,61.6,61.601,17600000.0
2009-06-18 22:31:00,61.572,61.573,61.567,61.571,11200000.0
2009-06-18 22:32:00,61.584,61.584,61.55,61.553,12800000.0
2009-06-18 22:33:00,61.544,61.556,61.533,61.533,11200000.0
2009-06-18 22:34:00,61.547,61.557,61.547,61.555,12800000.0
2009-06-18 22:35:00,61.554,61.559,61.548,61.548,12800000.0
2009-06-18 22:36:00,61.543,61.563,61.543,61.563,43200000.0
2009-06-18 22:37:00,61.544,61.549,61.542,61.543,25600000.0
2009-06-18 22:38:00,61.562,61.563,61.554,61.563,8000000.0
2009-06-18 22:39:00,61.553,61.553,61.545,61.547,9600000.0
2009-06-18 22:40:00,61.558,61.558,61.549,61.556,17600000.0
2009-06-18 22:41:00,61.559,61.559,61.548,61.553,11200000.0
2009-06-18 22:42:00,61.552,61.555,61.545,61.545,10000000.0
2009-06-18 22:43:00,61.536,61.542,61.524,61.524,16000000.0
2009-06-18 22:44:00,61.507,61.51,61.501,61.51,8000000.0
2009-06-18 22:45:00,61.528,61.55,61.528,61.55,16000000.0
2009-06-18 22:46:00,61.538,61.546,61.537,61.546,11200000.0
2009-06-18 22:47:00,61.528,61.545,61.528,61.545,11200000.0
2009-06-18 22:48:00,61.539,61.556,61.539,61.554,8400000.0
2009-06-18 22:49:00,61.547,61.553,61.545,61.548,12800000.0
2009-06-18 22:50:00,61.561,61.561,61.544,61.551,8000000.0
2009-06-18 22:51:00,61.552,61.552,61.542,61.546,14400000.0
2009-06-18 22:52:00,61.539,61.553,61.538,61.553,11200000.0
2009-06-18 22:53:00,61.551,61.551,61.54,61.54,3200000.0
2009-06-18 22:54:00,61.55,61.554,61.548,61.551,12800000.0
2009-06-18 22:55:00,61.551,61.553,61.544,61.548,12800000.0
2009-06-18 22:56:00,61.541,61.541,61.536,61.539,9600000.0
2009-06-18 22:57:00,61.556,61.563,61.556,61.562,9600000.0
2009-06-18 22:58:00,61.559,61.559,61.551,61.551,14400000.0
2009-06-18 22:59:00,61.527,61.527,61.502,61.502,8000000.0
2009-06-18 23:00:00,61.497,61.507,61.486,61.507,17600000.0
2009-06-18 23:01:00,61.504,61.504,61.423,61.423,8000000.0
2009-06-18 23:02:00,61.415,61.427,61.415,61.419,17600000.0
2009-06-18 23:03:00,61.429,61.442,61.429,61.442,16000000.0
2009-06-18 23:04:00,61.444,61.458,61.444,61.458,11200000.0
2009-06-18 23:05:00,61.451,61.456,61.449,61.449,34400000.0
2009-06-18 23:06:00,61.46,61.469,61.46,61.468,12800000.0
2009-06-18 23:07:00,61.466,61.466,61.454,61.454,12800000.0
2009-06-18 23:08:00,61.443,61.448,61.443,61.448,16000000.0
2009-06-18 23:09:00,61.455,61.465,61.454,61.459,17600000.0
2009-06-18 23:10:00,61.457,61.457,61.45,61.455,12800000.0
2009-06-18 23:11:00,61.472,61.493,61.471,61.493,11200000.0
2009-06-18 23:12:00,61.521,61.565,61.521,61.565,8000000.0
2009-06-18 23:13:00,61.57,61.584,61.57,61.581,12800000.0
2009-06-18 23:14:00,61.58,61.59,61.58,61.582,11200000.0
2009-06-18 23:15:00,61.58,61.584,61.576,61.581,12800000.0
2009-06-18 23:16:00,61.573,61.58,61.573,61.58,9600000.0
2009-06-18 23:17:00,61.58,61.584,61.566,61.572,13200000.0
2009-06-18 23:18:00,61.58,61.592,61.58,61.592,11200000.0
2009-06-18 23:19:00,61.591,61.591,61.552,61.556,12800000.0
2009-06-18 23:20:00,61.515,61.523,61.51,61.523,14400000.0
2009-06-18 23:21:00,61.542,61.567,61.542,61.567,9600000.0
2009-06-18 23:22:00,61.599,61.612,61.598,61.612,11200000.0
2009-06-18 23:23:00,61.618,61.624,61.618,61.624,11200000.0
2009-06-18 23:24:00,61.628,61.632,61.618,61.618,11200000.0
2009-06-18 23:25:00,61.621,61.633,61.621,61.631,14400000.0
2009-06-18 23:26:00,61.618,61.618,61.618,61.618,11200000.0
2009-06-18 23:27:00,61.632,61.634,61.629,61.629,11200000.0
2009-06-18 23:28:00,61.626,61.632,61.615,61.632,16000000.0
2009-06-18 23:29:00,61.624,61.624,61.611,61.611,12800000.0
2009-06-18 23:30:00,61.612,61.628,61.612,61.625,8000000.0
2009-06-18 23:31:00,61.606,61.606,61.59,61.59,12800000.0
2009-06-18 23:32:00,61.629,61.638,61.628,61.628,17600000.0
2009-06-18 23:33:00,61.588,61.61,61.588,61.609,12800000.0
2009-06-18 23:34:00,61.593,61.593,61.59,61.59,8000000.0
2009-06-18 23:35:00,61.598,61.601,61.589,61.593,16000000.0
2009-06-18 23:36:00,61.617,61.634,61.617,61.634,12800000.0
2009-06-18 23:37:00,61.629,61.629,61.617,61.618,13200000.0
2009-06-18 23:38:00,61.613,61.626,61.613,61.622,11200000.0
2009-06-18 23:39:00,61.58,61.599,61.575,61.585,12800000.0
2009-06-18 23:40:00,61.581,61.597,61.577,61.597,35200000.0
2009-06-18 23:41:00,61.613,61.625,61.613,61.625,12800000.0
2009-06-18 23:42:00,61.628,61.628,61.618,61.628,17600000.0
2009-06-18 23:43:00,61.604,61.61,61.591,61.592,14400000.0
2009-06-18 23:44:00,61.619,61.622,61.618,61.62,9600000.0
2009-06-18 23:45:00,61.608,61.608,61.592,61.6,11200000.0
2009-06-18 23:46:00,61.62,61.637,61.617,61.636,17600000.0
2009-06-18 23:47:00,61.661,61.667,61.655,61.664,12800000.0
2009-06-18 23:48:00,61.671,61.699,61.671,61.699,8000000.0
2009-06-18 23:49:00,61.701,61.717,61.697,61.717,16000000.0
2009-06-18 23:50:00,61.731,61.746,61.731,61.746,11200000.0
2009-06-18 23:51:00,61.75,61.75,61.728,61.736,12800000.0
2009-06-18 23:52:00,61.716,61.727,61.716,61.727,16400000.0
2009-06-18 23:53:00,61.737,61.737,61.722,61.722,9600000.0
2009-06-18 23:54:00,61.7,61.706,61.675,61.703,14400000.0
2009-06-18 23:55:00,61.705,61.705,61.668,61.675,12800000.0
2009-06-18 23:56:00,61.725,61.725,61.638,61.638,11200000.0
2009-06-18 23:57:00,61.714,61.714,61.698,61.706,12800000.0
2009-06-18 23:58:00,61.697,61.697,61.663,61.678,11600000.0
2009-06-18 23:59:00,61.682,61.683,61.678,61.679,8000000.0
2009-06-19 00:00:00,61.679,61.688,61.674,61.685,17600000.0
2009-06-19 00:01:00,61.698,61.71,61.698,61.7,12800000.0
2009-06-19 00:02:00,61.693,61.695,61.665,61.691,11600000.0
2009-06-19 00:03:00,61.684,61.684,61.65,61.655,12800000.0
2009-06-19 00:04:00,61.644,61.663,61.644,61.655,9600000.0
2009-06-19 00:05:00,61.648,61.649,61.636,61.644,11200000.0
2009-06-19 00:06:00,61.638,61.655,61.638,61.642,11200000.0
2009-06-19 00:07:00,61.653,61.655,61.65,61.651,12800000.0
2009-06-19 00:08:00,61.631,61.643,61.62,61.62,12800000.0
2009-06-19 00:09:00,61.544,61.643,61.544,61.618,16000000.0
2009-06-19 00:10:00,61.602,61.602,61.592,61.592,8000000.0
2009-06-19 00:11:00,61.587,61.605,61.587,61.597,16000000.0
2009-06-19 00:12:00,61.596,61.599,61.593,61.593,12800000.0
2009-06-19 00:13:00,61.62,61.638,61.62,61.638,12800000.0
2009-06-19 00:14:00,61.623,61.638,61.623,61.63,9600000.0
2009-06-19 00:15:00,61.619,61.628,61.602,61.602,28800000.0
2009-06-19 00:16:00,61.613,61.618,61.607,61.609,14400000.0
2009-06-19 00:17:00,61.622,61.64,61.622,61.628,17600000.0
2009-06-19 00:18:00,61.615,61.615,61.588,61.588,12800000.0
2009-06-19 00:19:00,61.593,61.628,61.593,61.628,12800000.0
2009-06-19 00:20:00,61.633,61.633,61.624,61.628,17600000.0
2009-06-19 00:21:00,61.646,61.652,61.642,61.644,13200000.0
2009-06-19 00:22:00,61.645,61.666,61.645,61.65,17600000.0
2009-06-19 00:23:00,61.635,61.635,61.617,61.617,8000000.0
2009-06-19 00:24:00,61.619,61.634,61.619,61.631,8400000.0
2009-06-19 00:25:00,61.63,61.635,61.603,61.618,16000000.0
2009-06-19 00:26:00,61.647,61.655,61.647,61.648,12800000.0
2009-06-19 00:27:00,61.641,61.641,61.614,61.614,8000000.0
2009-06-19 00:28:00,61.637,61.637,61.624,61.624,32000000.0
2009-06-19 00:29:00,61.636,61.664,61.636,61.664,12800000.0
2009-06-19 00:30:00,61.669,61.686,61.669,61.679,11200000.0
2009-06-19 00:31:00,61.651,61.657,61.636,61.636,11200000.0
2009-06-19 00:32:00,61.625,61.64,61.623,61.637,12800000.0
2009-06-19 00:33:00,61.638,61.642,61.636,61.637,12800000.0
2009-06-19 00:34:00,61.633,61.633,61.615,61.629,19200000.0
2009-06-19 00:35:00,61.638,61.638,61.618,61.623,28800000.0
2009-06-19 00:36:00,61.633,61.643,61.633,61.635,9600000.0
2009-06-19 00:37:00,61.645,61.663,61.644,61.661,12800000.0
2009-06-19 00:38:00,61.657,61.663,61.653,61.653,17600000.0
2009-06-19 00:39:00,61.649,61.655,61.642,61.655,12800000.0
2009-06-19 00:40:00,61.612,61.642,61.612,61.632,16000000.0
2009-06-19 00:41:00,61.671,61.679,61.671,61.674,12800000.0
2009-06-19 00:42:00,61.657,61.657,61.655,61.655,11200000.0
2009-06-19 00:43:00,61.675,61.693,61.675,61.688,11200000.0
2009-06-19 00:44:00,61.694,61.699,61.67,61.679,8000000.0
2009-06-19 00:45:00,61.677,61.682,61.673,61.682,11200000.0
2009-06-19 00:46:00,61.669,61.679,61.661,61.661,14800000.0
2009-06-19 00:47:00,61.682,61.687,61.674,61.686,12800000.0
2009-06-19 00:48:00,61.695,61.7,61.692,61.7,9600000.0
2009-06-19 00:49:00,61.693,61.699,61.689,61.699,16000000.0
2009-06-19 00:50:00,61.697,61.701,61.697,61.699,11200000.0
2009-06-19 00:51:00,61.706,61.72,61.705,61.72,17600000.0
2009-06-19 00:52:00,61.721,61.753,61.721,61.744,11200000.0
2009-06-19 00:53:00,61.764,61.772,61.744,61.744,8000000.0
2009-06-19 00:54:00,61.776,61.777,61.76,61.76,8000000.0
2009-06-19 00:55:00,61.748,61.763,61.748,61.757,28800000.0
2009-06-19 00:56:00,61.761,61.766,61.74,61.74,12800000.0
2009-06-19 00:57:00,61.754,61.754,61.745,61.753,12800000.0
2009-06-19 00:58:00,61.744,61.755,61.743,61.755,12800000.0
2009-06-19 00:59:00,61.758,61.77,61.758,61.77,11200000.0
2009-06-19 01:00:00,61.767,61.78,61.766,61.78,16000000.0
2009-06-19 01:01:00,61.78,61.781,61.773,61.776,9600000.0
2009-06-19 01:02:00,61.781,61.784,61.78,61.784,11200000.0
2009-06-19 01:03:00,61.756,61.763,61.724,61.724,22800000.0
2009-06-19 01:04:00,61.762,61.768,61.747,61.747,13200000.0
2009-06-19 01:05:00,61.776,61.783,61.776,61.782,12800000.0
2009-06-19 01:06:00,61.774,61.775,61.711,61.77,12800000.0
2009-06-19 01:07:00,61.767,61.769,61.761,61.769,11200000.0
2009-06-19 01:08:00,61.765,61.772,61.76,61.765,16000000.0
2009-06-19 01:09:00,61.76,61.763,61.757,61.759,16000000.0
2009-06-19 01:10:00,61.76,61.764,61.757,61.764,12800000.0
2009-06-19 01:11:00,61.758,61.758,61.737,61.737,11200000.0
2009-06-19 01:12:00,61.737,61.763,61.737,61.763,8000000.0
2009-06-19 01:13:00,61.764,61.764,61.736,61.736,17600000.0
2009-06-19 01:14:00,61.737,61.753,61.737,61.753,9600000.0
2009-06-19 01:15:00,61.77,61.77,61.765,61.765,18000000.0
2009-06-19 01:16:00,61.759,61.774,61.759,61.773,25600000.0
2009-06-19 01:17:00,61.776,61.776,61.766,61.768,12800000.0
2009-06-19 01:18:00,61.773,61.777,61.768,61.775,12800000.0
2009-06-19 01:19:00,61.773,61.776,61.759,61.776,11200000.0
2009-06-19 01:20:00,61.778,61.783,61.777,61.778,19200000.0
2009-06-19 01:21:00,61.769,61.775,61.756,61.756,11200000.0
2009-06-19 01:22:00,61.751,61.761,61.746,61.756,12800000.0
2009-06-19 01:23:00,61.756,61.756,61.737,61.754,16000000.0
2009-06-19 01:24:00,61.749,61.749,61.737,61.74,12800000.0
2009-06-19 01:25:00,61.732,61.732,61.711,61.712,11200000.0
2009-06-19 01:26:00,61.703,61.703,61.693,61.693,11200000.0
2009-06-19 01:27:00,61.697,61.702,61.697,61.7,9600000.0
2009-06-19 01:28:00,61.697,61.697,61.682,61.682,14400000.0
2009-06-19 01:29:00,61.675,61.675,61.651,61.651,16000000.0
2009-06-19 01:30:00,61.645,61.655,61.645,61.655,11200000.0
2009-06-19 01:31:00,61.65,61.667,61.65,61.667,16000000.0
2009-06-19 01:32:00,61.662,61.672,61.662,61.672,12800000.0
2009-06-19 01:33:00,61.668,61.674,61.662,61.674,11200000.0
2009-06-19 01:34:00,61.677,61.686,61.676,61.686,24000000.0
2009-06-19 01:35:00,61.682,61.682,61.67,61.671,12800000.0
2009-06-19 01:36:00,61.617,61.649,61.617,61.644,9600000.0
2009-06-19 01:37:00,61.643,61.658,61.625,61.625,16400000.0
2009-06-19 01:38:00,61.664,61.675,61.653,61.667,17600000.0
2009-06-19 01:39:00,61.676,61.676,61.663,61.663,14400000.0
2009-06-19 01:40:00,61.658,61.664,61.648,61.657,9600000.0
2009-06-19 01:41:00,61.664,61.668,61.654,61.666,12800000.0
2009-06-19 01:42:00,61.665,61.667,61.652,61.652,11200000.0
2009-06-19 01:43:00,61.665,61.665,61.662,61.664,8000000.0
2009-06-19 01:44:00,61.661,61.661,61.649,61.65,11200000.0
2009-06-19 01:45:00,61.647,61.652,61.643,61.652,12800000.0
2009-06-19 01:46:00,61.652,61.684,61.652,61.669,15400000.0
2009-06-19 01:47:00,61.679,61.69,61.673,61.673,11200000.0
2009-06-19 01:48:00,61.702,61.718,61.698,61.718,12800000.0
2009-06-19 01:49:00,61.721,61.722,61.696,61.696,12800000.0
2009-06-19 01:50:00,61.682,61.693,61.682,61.692,14400000.0
2009-06-19 01:51:00,61.695,61.718,61.695,61.71,17600000.0
2009-06-19 01:52:00,61.726,61.736,61.726,61.732,21600000.0
2009-06-19 01:53:00,61.73,61.747,61.73,61.747,17600000.0
2009-06-19 01:54:00,61.734,61.737,61.727,61.731,12800000.0
2009-06-19 01:55:00,61.732,61.735,61.699,61.699,11200000.0
2009-06-19 01:56:00,61.726,61.726,61.711,61.711,12800000.0
2009-06-19 01:57:00,61.703,61.717,61.703,61.709,19200000.0
2009-06-19 01:58:00,61.71,61.711,61.696,61.696,11200000.0
2009-06-19 01:59:00,61.693,61.747,61.693,61.747,11200000.0
2009-06-19 02:00:00,61.775,61.775,61.76,61.768,12800000.0
2009-06-19 02:01:00,61.775,61.777,61.762,61.777,17600000.0
2009-06-19 02:02:00,61.769,61.773,61.763,61.766,11200000.0
2009-06-19 02:03:00,61.761,61.763,61.754,61.761,16000000.0
2009-06-19 02:04:00,61.759,61.759,61.741,61.741,11600000.0
2009-06-19 02:05:00,61.733,61.733,61.7,61.7,12800000.0
2009-06-19 02:06:00,61.687,61.687,61.675,61.681,14400000.0
2009-06-19 02:07:00,61.683,61.709,61.683,61.703,12800000.0
2009-06-19 02:08:00,61.704,61.708,61.688,61.708,17600000.0
2009-06-19 02:09:00,61.696,61.696,61.678,61.687,16000000.0
2009-06-19 02:10:00,61.689,61.708,61.689,61.7,16000000.0
2009-06-19 02:11:00,61.696,61.696,61.675,61.693,12800000.0
2009-06-19 02:12:00,61.661,61.662,61.639,61.658,18000000.0
2009-06-19 02:13:00,61.653,61.666,61.653,61.66,11200000.0
2009-06-19 02:14:00,61.663,61.663,61.651,61.651,8000000.0
2009-06-19 02:15:00,61.65,61.665,61.65,61.662,11200000.0
2009-06-19 02:16:00,61.657,61.657,61.642,61.65,11200000.0
2009-06-19 02:17:00,61.658,61.658,61.639,61.65,9600000.0
2009-06-19 02:18:00,61.642,61.646,61.638,61.642,12800000.0
2009-06-19 02:19:00,61.637,61.644,61.632,61.641,13200000.0
2009-06-19 02:20:00,61.641,61.658,61.561,61.658,12800000.0
2009-06-19 02:21:00,61.658,61.667,61.658,61.666,8000000.0
2009-06-19 02:22:00,61.676,61.716,61.676,61.716,14400000.0
2009-06-19 02:23:00,61.724,61.736,61.713,61.734,9600000.0
2009-06-19 02:24:00,61.746,61.758,61.746,61.753,11200000.0
2009-06-19 02:25:00,61.748,61.748,61.729,61.729,17600000.0
2009-06-19 02:26:00,61.741,61.765,61.74,61.765,12800000.0
2009-06-19 02:27:00,61.763,61.763,61.756,61.761,11200000.0
2009-06-19 02:28:00,61.759,61.763,61.746,61.763,12800000.0
2009-06-19 02:29:00,61.758,61.764,61.744,61.744,11200000.0
2009-06-19 02:30:00,61.736,61.752,61.736,61.752,12800000.0
2009-06-19 02:31:00,61.753,61.761,61.751,61.76,12800000.0
2009-06-19 02:32:00,61.77,61.779,61.769,61.772,11200000.0
2009-06-19 02:33:00,61.776,61.782,61.76,61.782,11200000.0
2009-06-19 02:34:00,61.796,61.804,61.796,61.802,9600000.0
2009-06-19 02:35:00,61.803,61.805,61.798,61.804,12800000.0
2009-06-19 02:36:00,61.815,61.834,61.815,61.824,12800000.0
2009-06-19 02:37:00,61.822,61.822,61.801,61.801,12800000.0
2009-06-19 02:38:00,61.801,61.804,61.79,61.79,17600000.0
2009-06-19 02:39:00,61.79,61.79,61.783,61.783,16000000.0
2009-06-19 02:40:00,61.78,61.78,61.771,61.775,9600000.0
2009-06-19 02:41:00,61.798,61.798,61.773,61.786,11200000.0
2009-06-19 02:42:00,61.793,61.793,61.778,61.788,11200000.0
2009-06-19 02:43:00,61.786,61.796,61.785,61.796,11200000.0
2009-06-19 02:44:00,61.802,61.804,61.794,61.801,11200000.0
2009-06-19 02:45:00,61.808,61.824,61.808,61.824,11200000.0
2009-06-19 02:46:00,61.813,61.828,61.811,61.828,11200000.0
2009-06-19 02:47:00,61.824,61.825,61.811,61.812,12800000.0
2009-06-19 02:48:00,61.797,61.801,61.715,61.715,11200000.0
2009-06-19 02:49:00,61.815,61.823,61.813,61.816,17600000.0
2009-06-19 02:50:00,61.812,61.812,61.794,61.802,13200000.0
2009-06-19 02:51:00,61.802,61.802,61.782,61.792,11200000.0
2009-06-19 02:52:00,61.795,61.798,61.791,61.793,11200000.0
2009-06-19 02:53:00,61.797,61.805,61.795,61.803,11200000.0
2009-06-19 02:54:00,61.81,61.81,61.787,61.787,13200000.0
2009-06-19 02:55:00,61.804,61.804,61.792,61.798,11200000.0
2009-06-19 02:56:00,61.801,61.812,61.801,61.802,11200000.0
2009-06-19 02:57:00,61.805,61.809,61.8,61.809,11200000.0
2009-06-19 02:58:00,61.799,61.8,61.725,61.725,11200000.0
2009-06-19 02:59:00,61.807,61.829,61.807,61.829,11200000.0
2009-06-19 03:00:00,61.842,61.854,61.842,61.846,12800000.0
2009-06-19 03:01:00,61.846,61.857,61.843,61.857,11200000.0
2009-06-19 03:02:00,61.839,61.848,61.836,61.844,17600000.0
2009-06-19 03:03:00,61.797,61.815,61.784,61.815,14400000.0
2009-06-19 03:04:00,61.804,61.821,61.796,61.811,11200000.0
2009-06-19 03:05:00,61.805,61.81,61.805,61.805,16000000.0
2009-06-19 03:06:00,61.797,61.821,61.797,61.809,16000000.0
2009-06-19 03:07:00,61.793,61.793,61.773,61.774,12800000.0
2009-06-19 03:08:00,61.783,61.788,61.773,61.78,11200000.0
2009-06-19 03:09:00,61.784,61.821,61.784,61.811,11200000.0
2009-06-19 03:10:00,61.817,61.847,61.803,61.847,16000000.0
2009-06-19 03:11:00,61.856,61.857,61.842,61.842,17600000.0
2009-06-19 03:12:00,61.831,61.843,61.831,61.84,11200000.0
2009-06-19 03:13:00,61.851,61.851,61.827,61.837,13200000.0
2009-06-19 03:14:00,61.837,61.837,61.814,61.818,16000000.0
2009-06-19 03:15:00,61.825,61.825,61.797,61.797,9600000.0
2009-06-19 03:16:00,61.791,61.791,61.789,61.789,8000000.0
2009-06-19 03:17:00,61.771,61.782,61.766,61.782,11200000.0
2009-06-19 03:18:00,61.779,61.786,61.772,61.772,11200000.0
2009-06-19 03:19:00,61.784,61.784,61.775,61.775,12800000.0
2009-06-19 03:20:00,61.76,61.774,61.76,61.768,11200000.0
2009-06-19 03:21:00,61.771,61.778,61.764,61.778,14400000.0
2009-06-19 03:22:00,61.781,61.793,61.781,61.79,14400000.0
2009-06-19 03:23:00,61.786,61.793,61.77,61.77,12800000.0
2009-06-19 03:24:00,61.802,61.832,61.802,61.832,11200000.0
2009-06-19 03:25:00,61.818,61.824,61.813,61.82,17600000.0
2009-06-19 03:26:00,61.819,61.822,61.799,61.822,11200000.0
2009-06-19 03:27:00,61.823,61.835,61.823,61.828,9600000.0
2009-06-19 03:28:00,61.821,61.821,61.807,61.807,12800000.0
2009-06-19 03:29:00,61.797,61.81,61.797,61.806,12800000.0
2009-06-19 03:30:00,61.799,61.807,61.792,61.802,14400000.0
2009-06-19 03:31:00,61.811,61.814,61.807,61.808,12800000.0
2009-06-19 03:32:00,61.814,61.822,61.814,61.814,12800000.0
2009-06-19 03:33:00,61.815,61.817,61.804,61.804,11200000.0
2009-06-19 03:34:00,61.815,61.817,61.803,61.816,11200000.0
2009-06-19 03:35:00,61.818,61.832,61.817,61.83,17600000.0
2009-06-19 03:36:00,61.825,61.825,61.805,61.805,12800000.0
2009-06-19 03:37:00,61.816,61.822,61.812,61.812,17600000.0
2009-06-19 03:38:00,61.8,61.802,61.79,61.801,11200000.0
2009-06-19 03:39:00,61.795,61.805,61.744,61.792,14400000.0
2009-06-19 03:40:00,61.803,61.805,61.799,61.803,11200000.0
2009-06-19 03:41:00,61.801,61.801,61.775,61.775,11200000.0
2009-06-19 03:42:00,61.782,61.796,61.782,61.796,12800000.0
2009-06-19 03:43:00,61.793,61.793,61.78,61.78,8000000.0
2009-06-19 03:44:00,61.79,61.823,61.79,61.823,11200000.0
2009-06-19 03:45:00,61.821,61.83,61.815,61.825,11200000.0
2009-06-19 03:46:00,61.84,61.84,61.829,61.838,12800000.0
2009-06-19 03:47:00,61.84,61.84,61.827,61.836,11200000.0
2009-06-19 03:48:00,61.837,61.839,61.828,61.83,11200000.0
2009-06-19 03:49:00,61.833,61.836,61.823,61.836,12800000.0
2009-06-19 03:50:00,61.828,61.833,61.82,61.829,12800000.0
2009-06-19 03:51:00,61.823,61.826,61.814,61.818,12800000.0
2009-06-19 03:52:00,61.809,61.809,61.796,61.8,16000000.0
2009-06-19 03:53:00,61.803,61.803,61.763,61.769,11200000.0
2009-06-19 03:54:00,61.763,61.772,61.747,61.76,12800000.0
2009-06-19 03:55:00,61.761,61.773,61.706,61.709,14400000.0
2009-06-19 03:56:00,61.704,61.704,61.676,61.681,11200000.0
2009-06-19 03:57:00,61.695,61.705,61.695,61.697,12800000.0
2009-06-19 03:58:00,61.703,61.71,61.7,61.703,11200000.0
2009-06-19 03:59:00,61.7,61.7,61.685,61.693,12800000.0
2009-06-19 04:00:00,61.668,61.674,61.654,61.654,14400000.0
2009-06-19 04:01:00,61.658,61.669,61.657,61.669,11200000.0
2009-06-19 04:02:00,61.67,61.685,61.67,61.685,12800000.0
2009-06-19 04:03:00,61.688,61.696,61.686,61.694,12800000.0
2009-06-19 04:04:00,61.687,61.694,61.683,61.692,12800000.0
2009-06-19 04:05:00,61.689,61.689,61.677,61.68,11200000.0
2009-06-19 04:06:00,61.689,61.689,61.677,61.686,14800000.0
2009-06-19 04:07:00,61.701,61.701,61.68,61.685,14400000.0
2009-06-19 04:08:00,61.691,61.698,61.691,61.691,12800000.0
2009-06-19 04:09:00,61.687,61.696,61.687,61.688,11600000.0
2009-06-19 04:10:00,61.696,61.709,61.695,61.706,17600000.0
2009-06-19 04:11:00,61.707,61.717,61.707,61.713,8000000.0
2009-06-19 04:12:00,61.709,61.728,61.709,61.723,12800000.0
2009-06-19 04:13:00,61.728,61.74,61.728,61.729,11200000.0
2009-06-19 04:14:00,61.702,61.705,61.691,61.691,16000000.0
2009-06-19 04:15:00,61.697,61.697,61.669,61.669,12800000.0
2009-06-19 04:16:00,61.683,61.691,61.672,61.684,11200000.0
2009-06-19 04:17:00,61.688,61.688,61.668,61.668,14400000.0
2009-06-19 04:18:00,61.662,61.665,61.653,61.657,14400000.0
2009-06-19 04:19:00,61.656,61.656,61.618,61.635,12800000.0
2009-06-19 04:20:00,61.638,61.641,61.635,61.639,12800000.0
2009-06-19 04:21:00,61.658,61.658,61.641,61.653,11200000.0
2009-06-19 04:22:00,61.64,61.645,61.609,61.616,16000000.0
2009-06-19 04:23:00,61.612,61.612,61.6,61.605,12800000.0
2009-06-19 04:24:00,61.621,61.621,61.606,61.612,12800000.0
2009-06-19 04:25:00,61.619,61.626,61.613,61.621,14400000.0
2009-06-19 04:26:00,61.617,61.624,61.612,61.618,12800000.0
2009-06-19 04:27:00,61.613,61.636,61.61,61.636,17600000.0
2009-06-19 04:28:00,61.636,61.641,61.624,61.63,11600000.0
2009-06-19 04:29:00,61.646,61.651,61.639,61.646,12800000.0
2009-06-19 04:30:00,61.634,61.641,61.634,61.639,11200000.0
2009-06-19 04:31:00,61.647,61.656,61.639,61.656,12800000.0
2009-06-19 04:32:00,61.654,61.654,61.633,61.65,16000000.0
2009-06-19 04:33:00,61.651,61.651,61.635,61.635,16000000.0
2009-06-19 04:34:00,61.66,61.664,61.572,61.664,11200000.0
2009-06-19 04:35:00,61.675,61.675,61.666,61.666,12800000.0
2009-06-19 04:36:00,61.654,61.664,61.654,61.655,11200000.0
2009-06-19 04:37:00,61.661,61.666,61.659,61.659,12800000.0
2009-06-19 04:38:00,61.647,61.675,61.647,61.666,12800000.0
2009-06-19 04:39:00,61.691,61.7,61.679,61.685,12800000.0
2009-06-19 04:40:00,61.677,61.686,61.676,61.684,12200000.0
2009-06-19 04:41:00,61.672,61.677,61.648,61.648,13200000.0
2009-06-19 04:42:00,61.683,61.683,61.645,61.645,17600000.0
2009-06-19 04:43:00,61.625,61.634,61.625,61.634,12800000.0
2009-06-19 04:44:00,61.639,61.654,61.639,61.654,12800000.0
2009-06-19 04:45:00,61.66,61.66,61.653,61.655,8000000.0
2009-06-19 04:46:00,61.655,61.657,61.647,61.652,17600000.0
2009-06-19 04:47:00,61.648,61.654,61.647,61.653,8000000.0
2009-06-19 04:48:00,61.659,61.662,61.649,61.656,17600000.0
2009-06-19 04:49:00,61.659,61.661,61.652,61.652,16000000.0
2009-06-19 04:50:00,61.664,61.673,61.664,61.673,11200000.0
2009-06-19 04:51:00,61.675,61.675,61.665,61.665,11200000.0
2009-06-19 04:52:00,61.657,61.667,61.638,61.646,12800000.0
2009-06-19 04:53:00,61.63,61.64,61.63,61.632,17600000.0
2009-06-19 04:54:00,61.633,61.633,61.612,61.628,11200000.0
2009-06-19 04:55:00,61.635,61.641,61.635,61.64,11200000.0
2009-06-19 04:56:00,61.644,61.644,61.628,61.642,17600000.0
2009-06-19 04:57:00,61.659,61.667,61.649,61.667,12800000.0
2009-06-19 04:58:00,61.659,61.672,61.654,61.654,11200000.0
2009-06-19 04:59:00,61.648,61.658,61.646,61.646,12800000.0
2009-06-19 05:00:00,61.636,61.636,61.621,61.629,11200000.0
2009-06-19 05:01:00,61.633,61.636,61.622,61.626,14800000.0
2009-06-19 05:02:00,61.628,61.628,61.606,61.606,11200000.0
2009-06-19 05:03:00,61.629,61.63,61.615,61.627,12200000.0
2009-06-19 05:04:00,61.624,61.661,61.624,61.66,12800000.0
2009-06-19 05:05:00,61.674,61.678,61.665,61.665,11200000.0
2009-06-19 05:06:00,61.667,61.667,61.66,61.662,11200000.0
2009-06-19 05:07:00,61.678,61.678,61.657,61.659,14400000.0
2009-06-19 05:08:00,61.629,61.645,61.629,61.645,13200000.0
2009-06-19 05:09:00,61.662,61.663,61.654,61.654,11200000.0
2009-06-19 05:10:00,61.651,61.655,61.64,61.655,11200000.0
2009-06-19 05:11:00,61.643,61.661,61.643,61.661,12800000.0
2009-06-19 05:12:00,61.67,61.674,61.664,61.665,12800000.0
2009-06-19 05:13:00,61.666,61.673,61.664,61.672,12800000.0
2009-06-19 05:14:00,61.678,61.683,61.673,61.673,12800000.0
2009-06-19 05:15:00,61.674,61.676,61.657,61.669,16000000.0
2009-06-19 05:16:00,61.671,61.678,61.668,61.671,11200000.0
2009-06-19 05:17:00,61.672,61.675,61.671,61.673,11200000.0
2009-06-19 05:18:00,61.66,61.663,61.65,61.66,12800000.0
2009-06-19 05:19:00,61.666,61.669,61.659,61.661,9600000.0
2009-06-19 05:20:00,61.649,61.649,61.639,61.639,11200000.0
2009-06-19 05:21:00,61.631,61.631,61.617,61.629,17600000.0
2009-06-19 05:22:00,61.605,61.624,61.602,61.623,16000000.0
2009-06-19 05:23:00,61.643,61.644,61.633,61.633,12800000.0
2009-06-19 05:24:00,61.638,61.646,61.636,61.645,11200000.0
2009-06-19 05:25:00,61.622,61.637,61.612,61.637,12800000.0
2009-06-19 05:26:00,61.633,61.639,61.633,61.637,12800000.0
2009-06-19 05:27:00,61.633,61.638,61.631,61.637,12800000.0
2009-06-19 05:28:00,61.619,61.635,61.619,61.628,11200000.0
2009-06-19 05:29:00,61.641,61.647,61.641,61.642,12800000.0
2009-06-19 05:30:00,61.639,61.639,61.627,61.633,9600000.0
2009-06-19 05:31:00,61.633,61.639,61.633,61.638,17600000.0
2009-06-19 05:32:00,61.632,61.64,61.632,61.635,4800000.0
2009-06-19 05:33:00,61.63,61.63,61.604,61.605,11200000.0
2009-06-19 05:34:00,61.64,61.655,61.64,61.655,17600000.0
2009-06-19 05:35:00,61.643,61.643,61.609,61.609,12800000.0
2009-06-19 05:36:00,61.638,61.638,61.62,61.628,12800000.0
2009-06-19 05:37:00,61.635,61.638,61.617,61.617,11200000.0
2009-06-19 05:38:00,61.658,61.658,61.647,61.657,12800000.0
2009-06-19 05:39:00,61.652,61.662,61.649,61.662,11200000.0
2009-06-19 05:40:00,61.667,61.67,61.664,61.669,14400000.0
2009-06-19 05:41:00,61.665,61.666,61.65,61.652,12800000.0
2009-06-19 05:42:00,61.661,61.662,61.653,61.653,11200000.0
2009-06-19 05:43:00,61.657,61.66,61.652,61.66,12800000.0
2009-06-19 05:44:00,61.673,61.702,61.672,61.702,12800000.0
2009-06-19 05:45:00,61.723,61.755,61.723,61.755,16400000.0
2009-06-19 05:46:00,61.735,61.747,61.725,61.747,16000000.0
2009-06-19 05:47:00,61.734,61.747,61.724,61.724,11200000.0
2009-06-19 05:48:00,61.75,61.756,61.744,61.744,14400000.0
2009-06-19 05:49:00,61.72,61.725,61.716,61.716,17600000.0
2009-06-19 05:50:00,61.711,61.713,61.694,61.694,11600000.0
2009-06-19 05:51:00,61.704,61.704,61.694,61.701,11200000.0
2009-06-19 05:52:00,61.676,61.7,61.676,61.7,12800000.0
2009-06-19 05:53:00,61.695,61.7,61.691,61.694,17600000.0
2009-06-19 05:54:00,61.688,61.698,61.685,61.693,17600000.0
2009-06-19 05:55:00,61.707,61.732,61.646,61.646,11200000.0
2009-06-19 05:56:00,61.687,61.693,61.679,61.687,11200000.0
2009-06-19 05:57:00,61.701,61.701,61.69,61.69,12800000.0
2009-06-19 05:58:00,61.663,61.689,61.662,61.689,12800000.0
2009-06-19 05:59:00,61.687,61.687,61.67,61.677,12800000.0
2009-06-19 06:00:00,61.695,61.707,61.693,61.699,14400000.0
2009-06-19 06:01:00,61.706,61.729,61.706,61.729,16000000.0
2009-06-19 06:02:00,61.722,61.73,61.722,61.727,12800000.0
2009-06-19 06:03:00,61.721,61.725,61.706,61.725,12800000.0
2009-06-19 06:04:00,61.726,61.738,61.726,61.738,11200000.0
2009-06-19 06:05:00,61.74,61.746,61.733,61.743,14800000.0
2009-06-19 06:06:00,61.72,61.739,61.72,61.739,17600000.0
2009-06-19 06:07:00,61.747,61.747,61.732,61.741,12800000.0
2009-06-19 06:08:00,61.733,61.74,61.648,61.73,12800000.0
2009-06-19 06:09:00,61.724,61.725,61.721,61.725,11200000.0
2009-06-19 06:10:00,61.722,61.729,61.711,61.729,14400000.0
2009-06-19 06:11:00,61.734,61.741,61.723,61.723,12800000.0
2009-06-19 06:12:00,61.728,61.733,61.726,61.733,12800000.0
2009-06-19 06:13:00,61.734,61.734,61.722,61.722,8000000.0
2009-06-19 06:14:00,61.717,61.73,61.717,61.723,14400000.0
2009-06-19 06:15:00,61.708,61.727,61.705,61.714,9600000.0
2009-06-19 06:16:00,61.708,61.714,61.707,61.708,17600000.0
2009-06-19 06:17:00,61.712,61.712,61.699,61.708,9600000.0
2009-06-19 06:18:00,61.717,61.724,61.715,61.724,14400000.0
2009-06-19 06:19:00,61.721,61.726,61.716,61.723,12800000.0
2009-06-19 06:20:00,61.723,61.723,61.707,61.707,12800000.0
2009-06-19 06:21:00,61.704,61.704,61.693,61.693,12800000.0
2009-06-19 06:22:00,61.693,61.709,61.693,61.709,12800000.0
2009-06-19 06:23:00,61.715,61.72,61.711,61.714,17600000.0
2009-06-19 06:24:00,61.714,61.724,61.711,61.711,11200000.0
2009-06-19 06:25:00,61.708,61.716,61.706,61.708,11200000.0
2009-06-19 06:26:00,61.698,61.709,61.685,61.706,11200000.0
2009-06-19 06:27:00,61.703,61.703,61.677,61.677,11200000.0
2009-06-19 06:28:00,61.695,61.706,61.695,61.705,11200000.0
2009-06-19 06:29:00,61.71,61.712,61.702,61.706,12800000.0
2009-06-19 06:30:00,61.697,61.697,61.677,61.677,12800000.0
2009-06-19 06:31:00,61.697,61.701,61.696,61.7,12800000.0
2009-06-19 06:32:00,61.703,61.715,61.701,61.715,11200000.0
2009-06-19 06:33:00,61.719,61.728,61.712,61.727,17600000.0
2009-06-19 06:34:00,61.742,61.759,61.742,61.755,11200000.0
2009-06-19 06:35:00,61.767,61.78,61.767,61.78,12800000.0
2009-06-19 06:36:00,61.787,61.787,61.774,61.774,8000000.0
2009-06-19 06:37:00,61.778,61.792,61.778,61.79,12800000.0
2009-06-19 06:38:00,61.756,61.785,61.756,61.785,9600000.0
2009-06-19 06:39:00,61.776,61.791,61.776,61.789,9600000.0
2009-06-19 06:40:00,61.774,61.779,61.772,61.772,12800000.0
2009-06-19 06:41:00,61.759,61.769,61.758,61.769,8000000.0
2009-06-19 06:42:00,61.779,61.793,61.779,61.786,12800000.0
2009-06-19 06:43:00,61.786,61.823,61.786,61.823,12800000.0
2009-06-19 06:44:00,61.809,61.811,61.801,61.81,17600000.0
2009-06-19 06:45:00,61.794,61.809,61.794,61.809,17600000.0
2009-06-19 06:46:00,61.799,61.805,61.794,61.794,11200000.0
2009-06-19 06:47:00,61.789,61.797,61.788,61.794,12800000.0
2009-06-19 06:48:00,61.792,61.802,61.787,61.793,12800000.0
2009-06-19 06:49:00,61.794,61.799,61.778,61.794,12800000.0
2009-06-19 06:50:00,61.771,61.773,61.769,61.77,12800000.0
2009-06-19 06:51:00,61.77,61.774,61.758,61.774,12800000.0
2009-06-19 06:52:00,61.778,61.778,61.766,61.77,12800000.0
2009-06-19 06:53:00,61.77,61.777,61.768,61.772,17600000.0
2009-06-19 06:54:00,61.761,61.764,61.734,61.734,14400000.0
2009-06-19 06:55:00,61.742,61.751,61.74,61.749,11200000.0
2009-06-19 06:56:00,61.745,61.748,61.741,61.745,13200000.0
2009-06-19 06:57:00,61.714,61.714,61.666,61.673,11600000.0
2009-06-19 06:58:00,61.681,61.685,61.669,61.669,18000000.0
2009-06-19 06:59:00,61.683,61.704,61.679,61.688,12800000.0
2009-06-19 07:00:00,61.679,61.679,61.577,61.651,14400000.0
2009-06-19 07:01:00,61.654,61.659,61.64,61.64,17600000.0
2009-06-19 07:02:00,61.628,61.635,61.62,61.629,11200000.0
2009-06-19 07:03:00,61.636,61.642,61.624,61.624,12800000.0
2009-06-19 07:04:00,61.632,61.641,61.628,61.639,12800000.0
2009-06-19 07:05:00,61.641,61.653,61.64,61.653,11200000.0
2009-06-19 07:06:00,61.671,61.715,61.671,61.702,12800000.0
2009-06-19 07:07:00,61.734,61.749,61.734,61.744,11200000.0
2009-06-19 07:08:00,61.734,61.753,61.734,61.749,11200000.0
2009-06-19 07:09:00,61.751,61.756,61.751,61.754,12800000.0
2009-06-19 07:10:00,61.743,61.743,61.728,61.741,11200000.0
2009-06-19 07:11:00,61.744,61.747,61.737,61.747,12800000.0
2009-06-19 07:12:00,61.753,61.765,61.752,61.765,11200000.0
2009-06-19 07:13:00,61.78,61.796,61.78,61.794,12800000.0
2009-06-19 07:14:00,61.789,61.789,61.772,61.778,8000000.0
2009-06-19 07:15:00,61.794,61.797,61.791,61.791,11200000.0
2009-06-19 07:16:00,61.788,61.788,61.78,61.787,8000000.0
2009-06-19 07:17:00,61.79,61.79,61.777,61.782,13200000.0
2009-06-19 07:18:00,61.792,61.793,61.787,61.793,9600000.0
2009-06-19 07:19:00,61.795,61.796,61.785,61.789,12800000.0
2009-06-19 07:20:00,61.787,61.815,61.787,61.815,8000000.0
2009-06-19 07:21:00,61.815,61.815,61.797,61.811,12800000.0
2009-06-19 07:22:00,61.802,61.813,61.802,61.812,8000000.0
2009-06-19 07:23:00,61.806,61.817,61.806,61.816,11200000.0
2009-06-19 07:24:00,61.815,61.817,61.799,61.799,16000000.0
2009-06-19 07:25:00,61.813,61.825,61.811,61.825,9600000.0
2009-06-19 07:26:00,61.823,61.832,61.813,61.832,16000000.0
2009-06-19 07:27:00,61.861,61.877,61.861,61.875,8000000.0
2009-06-19 07:28:00,61.874,61.874,61.85,61.85,14400000.0
2009-06-19 07:29:00,61.839,61.839,61.826,61.833,14400000.0
2009-06-19 07:30:00,61.821,61.835,61.821,61.826,12800000.0
2009-06-19 07:31:00,61.818,61.818,61.805,61.809,17600000.0
2009-06-19 07:32:00,61.81,61.815,61.797,61.797,12800000.0
2009-06-19 07:33:00,61.812,61.831,61.81,61.831,17600000.0
2009-06-19 07:34:00,61.839,61.84,61.833,61.836,12800000.0
2009-06-19 07:35:00,61.842,61.848,61.833,61.833,16000000.0
2009-06-19 07:36:00,61.815,61.822,61.813,61.816,16000000.0
2009-06-19 07:37:00,61.812,61.812,61.793,61.793,11200000.0
2009-06-19 07:38:00,61.795,61.823,61.795,61.823,11200000.0
2009-06-19 07:39:00,61.816,61.816,61.798,61.798,11200000.0
2009-06-19 07:40:00,61.806,61.819,61.806,61.819,11200000.0
2009-06-19 07:41:00,61.823,61.823,61.81,61.812,12800000.0
2009-06-19 07:42:00,61.822,61.822,61.816,61.816,12800000.0
2009-06-19 07:43:00,61.825,61.839,61.824,61.836,13200000.0
2009-06-19 07:44:00,61.84,61.854,61.84,61.854,11200000.0
2009-06-19 07:45:00,61.859,61.859,61.837,61.837,8000000.0
2009-06-19 07:46:00,61.825,61.854,61.825,61.854,11200000.0
2009-06-19 07:47:00,61.85,61.85,61.828,61.828,14400000.0
2009-06-19 07:48:00,61.828,61.83,61.822,61.83,8400000.0
2009-06-19 07:49:00,61.846,61.846,61.814,61.814,17600000.0
2009-06-19 07:50:00,61.81,61.81,61.791,61.791,8000000.0
2009-06-19 07:51:00,61.783,61.783,61.76,61.774,12800000.0
2009-06-19 07:52:00,61.774,61.774,61.76,61.768,16000000.0
2009-06-19 07:53:00,61.767,61.77,61.764,61.769,12800000.0
2009-06-19 07:54:00,61.736,61.755,61.736,61.746,12800000.0
2009-06-19 07:55:00,61.768,61.778,61.755,61.77,12800000.0
2009-06-19 07:56:00,61.771,61.771,61.763,61.763,8000000.0
2009-06-19 07:57:00,61.752,61.76,61.739,61.739,9600000.0
2009-06-19 07:58:00,61.733,61.742,61.733,61.742,11200000.0
2009-06-19 07:59:00,61.731,61.732,61.723,61.727,12800000.0
2009-06-19 08:00:00,61.699,61.714,61.689,61.699,14400000.0
2009-06-19 08:01:00,61.713,61.761,61.713,61.761,8000000.0
2009-06-19 08:02:00,61.766,61.766,61.74,61.758,12800000.0
2009-06-19 08:03:00,61.783,61.792,61.78,61.792,11200000.0
2009-06-19 08:04:00,61.792,61.796,61.783,61.788,11200000.0
2009-06-19 08:05:00,61.785,61.79,61.779,61.783,14400000.0
2009-06-19 08:06:00,61.763,61.763,61.736,61.743,17600000.0
2009-06-19 08:07:00,61.753,61.762,61.753,61.762,11600000.0
2009-06-19 08:08:00,61.774,61.788,61.769,61.783,12800000.0
2009-06-19 08:09:00,61.788,61.812,61.788,61.793,12800000.0
2009-06-19 08:10:00,61.759,61.769,61.745,61.769,12800000.0
2009-06-19 08:11:00,61.778,61.778,61.76,61.765,11200000.0
2009-06-19 08:12:00,61.766,61.793,61.766,61.781,16000000.0
2009-06-19 08:13:00,61.791,61.82,61.791,61.813,8000000.0
2009-06-19 08:14:00,61.826,61.85,61.826,61.85,11200000.0
2009-06-19 08:15:00,61.841,61.841,61.805,61.813,16000000.0
2009-06-19 08:16:00,61.818,61.818,61.795,61.795,11200000.0
2009-06-19 08:17:00,61.774,61.774,61.747,61.751,12800000.0
2009-06-19 08:18:00,61.752,61.752,61.742,61.748,12800000.0
2009-06-19 08:19:00,61.763,61.784,61.763,61.784,14400000.0
2009-06-19 08:20:00,61.811,61.827,61.811,61.825,11200000.0
2009-06-19 08:21:00,61.837,61.837,61.823,61.826,12800000.0
2009-06-19 08:22:00,61.838,61.844,61.834,61.834,11200000.0
2009-06-19 08:23:00,61.837,61.845,61.833,61.833,11200000.0
2009-06-19 08:24:00,61.866,61.9,61.866,61.885,17600000.0
2009-06-19 08:25:00,61.885,61.892,61.881,61.881,9600000.0
2009-06-19 08:26:00,61.855,61.855,61.822,61.824,12800000.0
2009-06-19 08:27:00,61.838,61.859,61.833,61.852,13200000.0
2009-06-19 08:28:00,61.866,61.866,61.797,61.797,17600000.0
2009-06-19 08:29:00,61.76,61.76,61.736,61.747,14400000.0
2009-06-19 08:30:00,61.778,61.826,61.778,61.826,11200000.0
2009-06-19 08:31:00,61.83,61.849,61.83,61.844,13200000.0
2009-06-19 08:32:00,61.829,61.856,61.829,61.856,11200000.0
2009-06-19 08:33:00,61.853,61.854,61.846,61.846,11200000.0
2009-06-19 08:34:00,61.852,61.867,61.852,61.86,17600000.0
2009-06-19 08:35:00,61.86,61.86,61.842,61.847,17600000.0
2009-06-19 08:36:00,61.847,61.855,61.847,61.851,17600000.0
2009-06-19 08:37:00,61.844,61.844,61.835,61.842,11200000.0
2009-06-19 08:38:00,61.854,61.863,61.845,61.863,16000000.0
2009-06-19 08:39:00,61.855,61.861,61.852,61.853,16000000.0
2009-06-19 08:40:00,61.832,61.832,61.82,61.825,16000000.0
2009-06-19 08:41:00,61.804,61.804,61.788,61.796,17600000.0
2009-06-19 08:42:00,61.799,61.799,61.789,61.796,12800000.0
2009-06-19 08:43:00,61.793,61.801,61.79,61.794,12800000.0
2009-06-19 08:44:00,61.797,61.801,61.792,61.794,12800000.0
2009-06-19 08:45:00,61.806,61.824,61.806,61.807,16000000.0
2009-06-19 08:46:00,61.822,61.839,61.822,61.839,11200000.0
2009-06-19 08:47:00,61.851,61.885,61.835,61.884,11200000.0
2009-06-19 08:48:00,61.912,61.912,61.902,61.902,12800000.0
2009-06-19 08:49:00,61.901,61.901,61.877,61.892,17600000.0
2009-06-19 08:50:00,61.899,61.906,61.887,61.887,12800000.0
2009-06-19 08:51:00,61.887,61.908,61.887,61.908,18000000.0
2009-06-19 08:52:00,61.906,61.906,61.893,61.905,11200000.0
2009-06-19 08:53:00,61.918,61.919,61.903,61.903,16000000.0
2009-06-19 08:54:00,61.885,61.908,61.885,61.908,14800000.0
2009-06-19 08:55:00,61.912,61.918,61.895,61.908,16000000.0
2009-06-19 08:56:00,61.905,61.909,61.899,61.904,12800000.0
2009-06-19 08:57:00,61.898,61.924,61.898,61.924,11200000.0
2009-06-19 08:58:00,61.91,61.921,61.91,61.91,12800000.0
2009-06-19 08:59:00,61.925,61.942,61.925,61.934,12800000.0
2009-06-19 09:00:00,61.931,61.943,61.927,61.927,17600000.0
2009-06-19 09:01:00,61.921,61.947,61.921,61.947,11200000.0
2009-06-19 09:02:00,61.958,61.994,61.958,61.994,11200000.0
2009-06-19 09:03:00,61.998,62.011,61.995,61.997,16000000.0
2009-06-19 09:04:00,61.988,61.988,61.967,61.967,11200000.0
2009-06-19 09:05:00,61.95,61.957,61.927,61.927,11200000.0
2009-06-19 09:06:00,61.918,61.918,61.88,61.881,12800000.0
2009-06-19 09:07:00,61.867,61.905,61.867,61.905,12800000.0
2009-06-19 09:08:00,61.91,61.933,61.907,61.933,12800000.0
2009-06-19 09:09:00,61.962,62.007,61.962,62.007,17600000.0
2009-06-19 09:10:00,62.021,62.035,62.011,62.011,12800000.0
2009-06-19 09:11:00,61.974,61.974,61.963,61.968,12800000.0
2009-06-19 09:12:00,61.943,61.959,61.934,61.934,12800000.0
2009-06-19 09:13:00,61.934,61.94,61.931,61.931,11200000.0
2009-06-19 09:14:00,61.934,61.934,61.925,61.93,11200000.0
2009-06-19 09:15:00,61.908,61.908,61.895,61.899,11200000.0
2009-06-19 09:16:00,61.878,61.879,61.87,61.876,12800000.0
2009-06-19 09:17:00,61.878,61.881,61.872,61.88,11200000.0
2009-06-19 09:18:00,61.871,61.871,61.85,61.85,14400000.0
2009-06-19 09:19:00,61.855,61.862,61.851,61.862,12800000.0
2009-06-19 09:20:00,61.863,61.868,61.859,61.859,16000000.0
2009-06-19 09:21:00,61.839,61.841,61.813,61.813,11200000.0
2009-06-19 09:22:00,61.799,61.817,61.796,61.817,17600000.0
2009-06-19 09:23:00,61.832,61.853,61.832,61.852,12800000.0
2009-06-19 09:24:00,61.864,61.875,61.861,61.875,12800000.0
2009-06-19 09:25:00,61.878,61.883,61.874,61.874,12800000.0
2009-06-19 09:26:00,61.864,61.865,61.85,61.865,11600000.0
2009-06-19 09:27:00,61.86,61.866,61.86,61.861,11200000.0
2009-06-19 09:28:00,61.862,61.875,61.862,61.872,12800000.0
2009-06-19 09:29:00,61.863,61.863,61.859,61.861,11200000.0
2009-06-19 09:30:00,61.871,61.887,61.871,61.887,12800000.0
2009-06-19 09:31:00,61.882,61.887,61.88,61.882,12800000.0
2009-06-19 09:32:00,61.879,61.896,61.877,61.881,14400000.0
2009-06-19 09:33:00,61.9,61.911,61.897,61.911,12800000.0
2009-06-19 09:34:00,61.917,61.933,61.917,61.933,11200000.0
2009-06-19 09:35:00,61.936,61.96,61.936,61.957,12800000.0
2009-06-19 09:36:00,61.939,61.941,61.925,61.935,16000000.0
2009-06-19 09:37:00,61.933,61.933,61.867,61.921,16000000.0
2009-06-19 09:38:00,61.938,61.971,61.938,61.971,11200000.0
2009-06-19 09:39:00,61.977,61.985,61.977,61.981,13200000.0
2009-06-19 09:40:00,61.979,61.984,61.948,61.948,16000000.0
2009-06-19 09:41:00,61.929,61.932,61.922,61.922,11200000.0
2009-06-19 09:42:00,61.948,61.95,61.933,61.94,11200000.0
2009-06-19 09:43:00,61.929,61.929,61.897,61.898,12800000.0
2009-06-19 09:44:00,61.896,61.905,61.884,61.884,8000000.0
2009-06-19 09:45:00,61.89,61.89,61.858,61.858,12800000.0
2009-06-19 09:46:00,61.871,61.908,61.871,61.894,11200000.0
2009-06-19 09:47:00,61.909,61.909,61.898,61.898,12800000.0
2009-06-19 09:48:00,61.904,61.904,61.887,61.887,11200000.0
2009-06-19 09:49:00,61.88,61.892,61.872,61.885,12200000.0
2009-06-19 09:50:00,61.896,61.896,61.876,61.877,16000000.0
2009-06-19 09:51:00,61.863,61.863,61.84,61.846,16400000.0
2009-06-19 09:52:00,61.865,61.881,61.865,61.875,11200000.0
2009-06-19 09:53:00,61.869,61.884,61.869,61.873,12800000.0
2009-06-19 09:54:00,61.876,61.877,61.868,61.876,17600000.0
2009-06-19 09:55:00,61.885,61.906,61.885,61.904,11200000.0
2009-06-19 09:56:00,61.931,61.985,61.931,61.985,12800000.0
2009-06-19 09:57:00,61.976,61.979,61.967,61.967,8000000.0
2009-06-19 09:58:00,61.968,62.011,61.902,61.975,17600000.0
2009-06-19 09:59:00,61.933,61.933,61.903,61.908,18000000.0
2009-06-19 10:00:00,61.905,61.905,61.89,61.895,11200000.0
2009-06-19 10:01:00,61.89,61.89,61.879,61.88,12800000.0
2009-06-19 10:02:00,61.887,61.887,61.856,61.856,16000000.0
2009-06-19 10:03:00,61.828,61.828,61.78,61.78,11200000.0
2009-06-19 10:04:00,61.774,61.79,61.771,61.79,12800000.0
2009-06-19 10:05:00,61.783,61.821,61.783,61.821,8000000.0
2009-06-19 10:06:00,61.821,61.847,61.821,61.842,17600000.0
2009-06-19 10:07:00,61.849,61.875,61.849,61.875,12800000.0
2009-06-19 10:08:00,61.874,61.88,61.873,61.88,11200000.0
2009-06-19 10:09:00,61.884,61.893,61.881,61.884,12800000.0
2009-06-19 10:10:00,61.89,61.895,61.888,61.895,11200000.0
2009-06-19 10:11:00,61.895,61.895,61.887,61.89,11200000.0
2009-06-19 10:12:00,61.896,61.911,61.892,61.911,12800000.0
2009-06-19 10:13:00,61.918,61.919,61.905,61.905,12800000.0
2009-06-19 10:14:00,61.906,61.914,61.906,61.909,11200000.0
2009-06-19 10:15:00,61.865,61.891,61.865,61.883,12800000.0
2009-06-19 10:16:00,61.896,61.914,61.896,61.911,12800000.0
2009-06-19 10:17:00,61.915,61.919,61.878,61.878,11200000.0
2009-06-19 10:18:00,61.893,61.895,61.875,61.895,11200000.0
2009-06-19 10:19:00,61.894,61.895,61.881,61.881,11200000.0
2009-06-19 10:20:00,61.865,61.881,61.865,61.872,17600000.0
2009-06-19 10:21:00,61.866,61.871,61.858,61.87,8000000.0
2009-06-19 10:22:00,61.869,61.876,61.867,61.876,9600000.0
2009-06-19 10:23:00,61.875,61.884,61.863,61.884,11200000.0
2009-06-19 10:24:00,61.866,61.892,61.866,61.88,12800000.0
2009-06-19 10:25:00,61.882,61.883,61.856,61.883,11200000.0
2009-06-19 10:26:00,61.873,61.876,61.858,61.859,12800000.0
2009-06-19 10:27:00,61.852,61.866,61.852,61.866,11200000.0
2009-06-19 10:28:00,61.878,61.901,61.878,61.895,12800000.0
2009-06-19 10:29:00,61.925,61.943,61.925,61.933,11200000.0
2009-06-19 10:30:00,61.917,61.932,61.917,61.918,12800000.0
2009-06-19 10:31:00,61.916,61.916,61.893,61.895,12800000.0
2009-06-19 10:32:00,61.882,61.905,61.882,61.905,17600000.0
2009-06-19 10:33:00,61.911,61.918,61.911,61.916,11200000.0
2009-06-19 10:34:00,61.918,61.927,61.916,61.927,11200000.0
2009-06-19 10:35:00,61.929,61.962,61.929,61.962,11200000.0
2009-06-19 10:36:00,61.966,61.967,61.958,61.967,11200000.0
2009-06-19 10:37:00,61.963,61.978,61.872,61.971,11600000.0
2009-06-19 10:38:00,61.988,61.995,61.977,61.982,12800000.0
2009-06-19 10:39:00,61.978,61.978,61.965,61.966,11200000.0
2009-06-19 10:40:00,61.958,61.965,61.952,61.952,8000000.0
2009-06-19 10:41:00,61.949,61.949,61.908,61.908,12800000.0
2009-06-19 10:42:00,61.933,61.953,61.933,61.953,11200000.0
2009-06-19 10:43:00,61.935,61.949,61.935,61.943,11200000.0
2009-06-19 10:44:00,61.949,61.954,61.949,61.954,13200000.0
2009-06-19 10:45:00,61.955,61.958,61.933,61.933,12800000.0
2009-06-19 10:46:00,61.961,61.961,61.954,61.955,12800000.0
2009-06-19 10:47:00,61.948,61.962,61.936,61.962,12800000.0
2009-06-19 10:48:00,61.957,61.957,61.948,61.948,12800000.0
2009-06-19 10:49:00,61.935,61.946,61.935,61.946,10600000.0
2009-06-19 10:50:00,61.95,61.971,61.95,61.963,16400000.0
2009-06-19 10:51:00,61.973,61.989,61.961,61.961,17600000.0
2009-06-19 10:52:00,61.996,62.013,61.996,62.013,11200000.0
2009-06-19 10:53:00,62.011,62.011,61.983,61.986,11200000.0
2009-06-19 10:54:00,62.001,62.013,62.001,62.006,17600000.0
2009-06-19 10:55:00,61.993,62.005,61.981,62.005,11200000.0
2009-06-19 10:56:00,62.013,62.023,62.005,62.005,11200000.0
2009-06-19 10:57:00,62.019,62.029,62.018,62.026,16000000.0
2009-06-19 10:58:00,62.018,62.018,61.91,61.998,12800000.0
2009-06-19 10:59:00,62.008,62.026,62.008,62.018,11200000.0
2009-06-19 11:00:00,62.052,62.052,62.034,62.034,12800000.0
2009-06-19 11:01:00,62.042,62.076,62.042,62.076,12800000.0
2009-06-19 11:02:00,62.074,62.081,62.073,62.081,16000000.0
2009-06-19 11:03:00,62.073,62.095,62.073,62.089,12800000.0
2009-06-19 11:04:00,62.104,62.104,62.09,62.093,14400000.0
2009-06-19 11:05:00,62.062,62.068,62.038,62.038,11200000.0
2009-06-19 11:06:00,62.036,62.043,62.024,62.027,17600000.0
2009-06-19 11:07:00,62.022,62.049,62.022,62.042,17600000.0
2009-06-19 11:08:00,62.001,62.06,62.001,62.046,11200000.0
2009-06-19 11:09:00,62.024,62.051,62.024,62.051,17600000.0
2009-06-19 11:10:00,62.048,62.048,62.016,62.016,12800000.0
2009-06-19 11:11:00,62.012,62.025,62.012,62.025,11200000.0
2009-06-19 11:12:00,62.017,62.044,62.017,62.037,17600000.0
2009-06-19 11:13:00,62.044,62.051,62.027,62.037,14400000.0
2009-06-19 11:14:00,62.051,62.07,62.051,62.07,11200000.0
2009-06-19 11:15:00,62.073,62.116,62.068,62.116,11200000.0
2009-06-19 11:16:00,62.107,62.129,62.107,62.129,12800000.0
2009-06-19 11:17:00,62.142,62.166,62.142,62.152,11200000.0
2009-06-19 11:18:00,62.173,62.173,62.152,62.164,12800000.0
2009-06-19 11:19:00,62.153,62.18,62.153,62.174,17600000.0
2009-06-19 11:20:00,62.195,62.242,62.195,62.242,12800000.0
2009-06-19 11:21:00,62.248,62.248,62.225,62.232,14400000.0
2009-06-19 11:22:00,62.227,62.229,62.192,62.192,12800000.0
2009-06-19 11:23:00,62.191,62.199,62.19,62.199,11200000.0
2009-06-19 11:24:00,62.193,62.2,62.179,62.18,12800000.0
2009-06-19 11:25:00,62.152,62.168,62.144,62.168,17600000.0
2009-06-19 11:26:00,62.165,62.165,62.149,62.149,9600000.0
2009-06-19 11:27:00,62.158,62.17,62.152,62.159,8000000.0
2009-06-19 11:28:00,62.153,62.204,62.152,62.204,14400000.0
2009-06-19 11:29:00,62.2,62.2,62.19,62.193,14400000.0
2009-06-19 11:30:00,62.203,62.217,62.203,62.217,14400000.0
2009-06-19 11:31:00,62.211,62.211,62.201,62.206,11200000.0
2009-06-19 11:32:00,62.212,62.218,62.207,62.216,17600000.0
2009-06-19 11:33:00,62.207,62.235,62.207,62.223,12800000.0
2009-06-19 11:34:00,62.232,62.235,62.227,62.229,12800000.0
2009-06-19 11:35:00,62.23,62.238,62.229,62.229,11200000.0
2009-06-19 11:36:00,62.251,62.253,62.242,62.253,12800000.0
2009-06-19 11:37:00,62.245,62.245,62.233,62.233,11200000.0
2009-06-19 11:38:00,62.226,62.237,62.226,62.236,11200000.0
2009-06-19 11:39:00,62.243,62.26,62.237,62.258,11200000.0
2009-06-19 11:40:00,62.255,62.264,62.255,62.264,11600000.0
2009-06-19 11:41:00,62.256,62.259,62.253,62.253,12800000.0
2009-06-19 11:42:00,62.246,62.251,62.232,62.238,17600000.0
2009-06-19 11:43:00,62.224,62.224,62.192,62.221,11200000.0
2009-06-19 11:44:00,62.2,62.2,62.155,62.155,11200000.0
2009-06-19 11:45:00,62.153,62.182,62.153,62.165,14400000.0
2009-06-19 11:46:00,62.172,62.175,62.14,62.141,11200000.0
2009-06-19 11:47:00,62.129,62.151,62.129,62.151,9600000.0
2009-06-19 11:48:00,62.129,62.129,62.106,62.123,11200000.0
2009-06-19 11:49:00,62.126,62.143,62.126,62.139,12800000.0
2009-06-19 11:50:00,62.153,62.153,62.135,62.135,18000000.0
2009-06-19 11:51:00,62.142,62.144,62.137,62.138,11200000.0
2009-06-19 11:52:00,62.125,62.125,62.103,62.106,11200000.0
2009-06-19 11:53:00,62.11,62.129,62.105,62.129,16000000.0
2009-06-19 11:54:00,62.114,62.122,62.103,62.122,14400000.0
2009-06-19 11:55:00,62.139,62.15,62.078,62.135,11200000.0
2009-06-19 11:56:00,62.133,62.133,62.115,62.117,12800000.0
2009-06-19 11:57:00,62.106,62.127,62.105,62.126,17600000.0
2009-06-19 11:58:00,62.136,62.136,62.127,62.127,11200000.0
2009-06-19 11:59:00,62.118,62.128,62.105,62.105,11200000.0
2009-06-19 12:00:00,62.094,62.096,62.075,62.075,11200000.0
2009-06-19 12:01:00,62.062,62.07,62.057,62.063,11200000.0
2009-06-19 12:02:00,62.06,62.06,62.039,62.039,14400000.0
2009-06-19 12:03:00,62.013,62.014,62.007,62.014,8000000.0
2009-06-19 12:04:00,62.017,62.019,62.001,62.004,17600000.0
2009-06-19 12:05:00,62.004,62.033,62.004,62.028,17600000.0
2009-06-19 12:06:00,62.03,62.032,62.014,62.014,12800000.0
2009-06-19 12:07:00,62.006,62.045,62.006,62.045,11200000.0
2009-06-19 12:08:00,62.043,62.069,62.043,62.056,11200000.0
2009-06-19 12:09:00,62.052,62.052,62.02,62.03,14400000.0
2009-06-19 12:10:00,62.02,62.023,62.008,62.008,11200000.0
2009-06-19 12:11:00,62.021,62.035,62.021,62.032,12800000.0
2009-06-19 12:12:00,62.039,62.044,62.031,62.031,11200000.0
2009-06-19 12:13:00,62.031,62.031,62.0,62.009,11200000.0
2009-06-19 12:14:00,62.008,62.02,62.008,62.015,12800000.0
2009-06-19 12:15:00,61.993,61.993,61.968,61.968,8000000.0
2009-06-19 12:16:00,61.944,61.945,61.922,61.922,12800000.0
2009-06-19 12:17:00,61.933,61.952,61.878,61.952,17600000.0
2009-06-19 12:18:00,61.951,61.971,61.951,61.97,16000000.0
2009-06-19 12:19:00,61.964,61.973,61.955,61.973,12800000.0
2009-06-19 12:20:00,61.974,61.994,61.971,61.982,14400000.0
2009-06-19 12:21:00,62.002,62.002,61.972,61.972,16000000.0
2009-06-19 12:22:00,61.978,61.989,61.968,61.968,16000000.0
2009-06-19 12:23:00,61.951,61.954,61.943,61.945,14400000.0
2009-06-19 12:24:00,61.949,61.949,61.925,61.925,8000000.0
2009-06-19 12:25:00,61.922,61.922,61.901,61.901,11600000.0
2009-06-19 12:26:00,61.867,61.875,61.867,61.874,11200000.0
2009-06-19 12:27:00,61.877,61.881,61.874,61.881,11200000.0
2009-06-19 12:28:00,61.86,61.87,61.858,61.863,12800000.0
2009-06-19 12:29:00,61.867,61.916,61.867,61.916,17600000.0
2009-06-19 12:30:00,61.93,61.932,61.904,61.904,17600000.0
2009-06-19 12:31:00,61.916,61.918,61.901,61.91,12800000.0
2009-06-19 12:32:00,61.92,61.931,61.911,61.916,12800000.0
2009-06-19 12:33:00,61.926,61.961,61.926,61.961,14400000.0
2009-06-19 12:34:00,61.985,61.99,61.983,61.99,12800000.0
2009-06-19 12:35:00,61.983,61.985,61.978,61.978,11200000.0
2009-06-19 12:36:00,61.984,61.991,61.981,61.991,11200000.0
2009-06-19 12:37:00,61.994,62.016,61.994,62.001,11200000.0
2009-06-19 12:38:00,62.022,62.06,61.951,61.999,17600000.0
2009-06-19 12:39:00,61.999,62.016,61.999,62.005,16000000.0
2009-06-19 12:40:00,62.036,62.096,62.036,62.096,16000000.0
2009-06-19 12:41:00,62.081,62.083,62.073,62.073,12800000.0
2009-06-19 12:42:00,62.08,62.08,62.072,62.073,14400000.0
2009-06-19 12:43:00,62.08,62.081,62.06,62.06,12800000.0
2009-06-19 12:44:00,62.059,62.075,62.059,62.072,17600000.0
2009-06-19 12:45:00,62.077,62.083,62.075,62.083,8000000.0
2009-06-19 12:46:00,62.085,62.085,62.068,62.071,12800000.0
2009-06-19 12:47:00,62.061,62.066,62.046,62.046,9600000.0
2009-06-19 12:48:00,62.065,62.065,62.059,62.063,11200000.0
2009-06-19 12:49:00,62.066,62.068,62.058,62.064,16000000.0
2009-06-19 12:50:00,62.069,62.081,62.057,62.081,14400000.0
2009-06-19 12:51:00,62.081,62.09,62.081,62.083,11200000.0
2009-06-19 12:52:00,62.102,62.109,62.087,62.089,11200000.0
2009-06-19 12:53:00,62.08,62.083,62.072,62.072,11200000.0
2009-06-19 12:54:00,62.074,62.074,62.05,62.051,12800000.0
2009-06-19 12:55:00,62.048,62.048,62.035,62.048,16000000.0
2009-06-19 12:56:00,62.065,62.067,62.056,62.056,9600000.0
2009-06-19 12:57:00,62.033,62.044,62.033,62.039,11200000.0
2009-06-19 12:58:00,62.03,62.054,62.019,62.054,17600000.0
2009-06-19 12:59:00,62.05,62.053,62.036,62.047,16000000.0
2009-06-19 13:00:00,62.055,62.058,62.047,62.058,12800000.0
2009-06-19 13:01:00,62.05,62.063,62.05,62.063,14400000.0
2009-06-19 13:02:00,62.059,62.072,62.059,62.072,12800000.0
2009-06-19 13:03:00,62.059,62.059,62.048,62.055,16000000.0
2009-06-19 13:04:00,62.043,62.048,62.042,62.042,11200000.0
2009-06-19 13:05:00,62.037,62.055,62.037,62.055,12800000.0
2009-06-19 13:06:00,62.048,62.056,62.041,62.054,11200000.0
2009-06-19 13:07:00,62.065,62.065,62.045,62.045,14400000.0
2009-06-19 13:08:00,62.063,62.071,62.06,62.062,17600000.0
2009-06-19 13:09:00,62.072,62.086,62.069,62.069,12800000.0
2009-06-19 13:10:00,62.045,62.066,62.045,62.054,16000000.0
2009-06-19 13:11:00,62.051,62.056,62.049,62.049,11200000.0
2009-06-19 13:12:00,62.053,62.061,62.053,62.061,12800000.0
2009-06-19 13:13:00,62.06,62.06,62.046,62.047,18000000.0
2009-06-19 13:14:00,62.055,62.055,62.02,62.02,12800000.0
2009-06-19 13:15:00,62.038,62.057,62.038,62.057,12800000.0
2009-06-19 13:16:00,62.058,62.101,62.058,62.101,17600000.0
2009-06-19 13:17:00,62.106,62.115,62.103,62.114,9600000.0
2009-06-19 13:18:00,62.109,62.117,62.095,62.117,11200000.0
2009-06-19 13:19:00,62.125,62.134,62.122,62.134,16000000.0
2009-06-19 13:20:00,62.122,62.132,62.118,62.125,18000000.0
2009-06-19 13:21:00,62.125,62.136,62.117,62.136,11200000.0
2009-06-19 13:22:00,62.115,62.128,62.105,62.128,12800000.0
2009-06-19 13:23:00,62.13,62.139,62.13,62.133,8000000.0
2009-06-19 13:24:00,62.144,62.149,62.144,62.146,11200000.0
2009-06-19 13:25:00,62.133,62.133,62.102,62.102,17600000.0
2009-06-19 13:26:00,62.088,62.088,62.069,62.069,17600000.0
2009-06-19 13:27:00,62.064,62.08,62.064,62.08,9600000.0
2009-06-19 13:28:00,62.085,62.094,61.994,62.094,16000000.0
2009-06-19 13:29:00,62.019,62.137,62.019,62.097,11200000.0
2009-06-19 13:30:00,62.073,62.073,62.031,62.031,12800000.0
2009-06-19 13:31:00,62.029,62.045,62.029,62.045,11200000.0
2009-06-19 13:32:00,62.058,62.068,62.038,62.038,11200000.0
2009-06-19 13:33:00,62.059,62.068,62.059,62.066,19200000.0
2009-06-19 13:34:00,62.058,62.075,62.058,62.067,12800000.0
2009-06-19 13:35:00,62.072,62.072,62.051,62.051,36800000.0
2009-06-19 13:36:00,62.056,62.062,62.056,62.062,17600000.0
2009-06-19 13:37:00,62.074,62.083,62.074,62.083,14400000.0
2009-06-19 13:38:00,62.071,62.075,62.064,62.071,33600000.0
2009-06-19 13:39:00,62.075,62.082,62.075,62.077,14400000.0
2009-06-19 13:40:00,62.074,62.076,62.07,62.076,40000000.0
2009-06-19 13:41:00,62.073,62.077,62.069,62.077,16000000.0
2009-06-19 13:42:00,62.078,62.086,62.078,62.081,11200000.0
2009-06-19 13:43:00,62.091,62.118,62.09,62.093,27200000.0
2009-06-19 13:44:00,62.082,62.083,62.071,62.074,33600000.0
2009-06-19 13:45:00,62.066,62.08,62.053,62.061,20800000.0
2009-06-19 13:46:00,62.073,62.136,62.073,62.136,24000000.0
2009-06-19 13:47:00,62.166,62.181,62.166,62.177,12800000.0
2009-06-19 13:48:00,62.169,62.169,62.149,62.149,12800000.0
2009-06-19 13:49:00,62.152,62.162,62.144,62.144,17600000.0
2009-06-19 13:50:00,62.119,62.123,62.106,62.116,11200000.0
2009-06-19 13:51:00,62.107,62.111,62.103,62.111,24400000.0
2009-06-19 13:52:00,62.117,62.118,62.103,62.103,12800000.0
2009-06-19 13:53:00,62.108,62.12,62.108,62.118,17600000.0
2009-06-19 13:54:00,62.12,62.12,62.108,62.108,26000000.0
2009-06-19 13:55:00,62.105,62.106,62.099,62.1,9600000.0
2009-06-19 13:56:00,62.122,62.129,62.122,62.129,14400000.0
2009-06-19 13:57:00,62.134,62.14,62.13,62.134,28800000.0
2009-06-19 13:58:00,62.129,62.13,62.123,62.123,14400000.0
2009-06-19 13:59:00,62.12,62.126,62.117,62.126,32000000.0
2009-06-19 14:00:00,62.131,62.133,62.116,62.116,48000000.0
2009-06-19 14:01:00,62.105,62.11,62.096,62.11,32000000.0
2009-06-19 14:02:00,62.112,62.149,62.112,62.149,14400000.0
2009-06-19 14:03:00,62.135,62.155,62.135,62.155,14400000.0
2009-06-19 14:04:00,62.164,62.164,62.151,62.157,11200000.0
2009-06-19 14:05:00,62.176,62.196,62.176,62.183,24000000.0
2009-06-19 14:06:00,62.189,62.189,62.164,62.168,36800000.0
2009-06-19 14:07:00,62.165,62.192,62.165,62.192,40400000.0
2009-06-19 14:08:00,62.195,62.195,62.164,62.164,8000000.0
2009-06-19 14:09:00,62.165,62.19,62.154,62.19,34000000.0
2009-06-19 14:10:00,62.207,62.21,62.192,62.192,33600000.0
2009-06-19 14:11:00,62.183,62.183,62.17,62.173,9600000.0
2009-06-19 14:12:00,62.162,62.177,62.162,62.175,27600000.0
2009-06-19 14:13:00,62.174,62.174,62.161,62.166,9600000.0
2009-06-19 14:14:00,62.175,62.186,62.157,62.157,12800000.0
2009-06-19 14:15:00,62.154,62.164,62.143,62.143,28800000.0
2009-06-19 14:16:00,62.144,62.144,62.127,62.131,26000000.0
2009-06-19 14:17:00,62.136,62.143,62.13,62.135,12800000.0
2009-06-19 14:18:00,62.15,62.195,62.15,62.195,16000000.0
2009-06-19 14:19:00,62.187,62.195,62.176,62.177,14400000.0
2009-06-19 14:20:00,62.181,62.182,62.176,62.182,25600000.0
2009-06-19 14:21:00,62.184,62.184,62.163,62.167,29200000.0
2009-06-19 14:22:00,62.173,62.188,62.172,62.172,24000000.0
2009-06-19 14:23:00,62.164,62.165,62.121,62.125,48000000.0
2009-06-19 14:24:00,62.141,62.156,62.136,62.15,12800000.0
2009-06-19 14:25:00,62.153,62.18,62.153,62.18,12800000.0
2009-06-19 14:26:00,62.181,62.183,62.174,62.181,12800000.0
2009-06-19 14:27:00,62.185,62.191,62.181,62.189,17600000.0
2009-06-19 14:28:00,62.174,62.198,62.174,62.191,11200000.0
2009-06-19 14:29:00,62.196,62.196,62.168,62.173,36800000.0
2009-06-19 14:30:00,62.174,62.174,62.116,62.116,22400000.0
2009-06-19 14:31:00,62.118,62.132,62.118,62.132,20800000.0
2009-06-19 14:32:00,62.153,62.153,62.14,62.146,40000000.0
2009-06-19 14:33:00,62.148,62.169,62.148,62.163,24400000.0
2009-06-19 14:34:00,62.156,62.156,62.131,62.143,34000000.0
2009-06-19 14:35:00,62.152,62.163,62.152,62.161,14400000.0
2009-06-19 14:36:00,62.172,62.198,62.172,62.198,12800000.0
2009-06-19 14:37:00,62.238,62.253,62.238,62.24,11200000.0
2009-06-19 14:38:00,62.237,62.237,62.23,62.236,56000000.0
2009-06-19 14:39:00,62.251,62.264,62.246,62.259,12800000.0
2009-06-19 14:40:00,62.251,62.259,62.249,62.249,11200000.0
2009-06-19 14:41:00,62.243,62.243,62.223,62.242,56000000.0
2009-06-19 14:42:00,62.245,62.256,62.234,62.253,12800000.0
2009-06-19 14:43:00,62.249,62.253,62.247,62.248,25600000.0
2009-06-19 14:44:00,62.242,62.259,62.242,62.259,11600000.0
2009-06-19 14:45:00,62.259,62.259,62.241,62.251,11200000.0
2009-06-19 14:46:00,62.242,62.242,62.221,62.222,11200000.0
2009-06-19 14:47:00,62.219,62.221,62.205,62.208,16000000.0
2009-06-19 14:48:00,62.214,62.215,62.21,62.215,19200000.0
2009-06-19 14:49:00,62.213,62.229,62.209,62.229,32000000.0
2009-06-19 14:50:00,62.231,62.232,62.217,62.224,28800000.0
2009-06-19 14:51:00,62.213,62.213,62.196,62.199,32000000.0
2009-06-19 14:52:00,62.177,62.177,62.168,62.168,13200000.0
2009-06-19 14:53:00,62.147,62.154,62.142,62.15,17600000.0
2009-06-19 14:54:00,62.143,62.15,62.143,62.15,12800000.0
2009-06-19 14:55:00,62.163,62.178,62.16,62.178,16400000.0
2009-06-19 14:56:00,62.16,62.169,62.153,62.154,12800000.0
2009-06-19 14:57:00,62.148,62.152,62.145,62.145,12800000.0
2009-06-19 14:58:00,62.153,62.156,62.146,62.156,17600000.0
2009-06-19 14:59:00,62.139,62.141,62.137,62.137,8000000.0
2009-06-19 15:00:00,62.115,62.118,62.106,62.106,14400000.0
2009-06-19 15:01:00,62.1,62.105,62.098,62.098,12800000.0
2009-06-19 15:02:00,62.099,62.122,62.099,62.122,27600000.0
2009-06-19 15:03:00,62.13,62.155,62.13,62.155,13200000.0
2009-06-19 15:04:00,62.172,62.183,62.172,62.181,24000000.0
2009-06-19 15:05:00,62.189,62.198,62.189,62.194,11200000.0
2009-06-19 15:06:00,62.209,62.233,62.209,62.23,11200000.0
2009-06-19 15:07:00,62.255,62.276,62.255,62.276,25600000.0
2009-06-19 15:08:00,62.288,62.288,62.272,62.28,22400000.0
2009-06-19 15:09:00,62.265,62.265,62.251,62.251,16000000.0
2009-06-19 15:10:00,62.219,62.22,62.2,62.2,40400000.0
2009-06-19 15:11:00,62.187,62.191,62.178,62.191,32000000.0
2009-06-19 15:12:00,62.178,62.178,62.162,62.163,30400000.0
2009-06-19 15:13:00,62.156,62.156,62.123,62.123,44800000.0
2009-06-19 15:14:00,62.106,62.106,62.095,62.099,35200000.0
2009-06-19 15:15:00,62.109,62.13,62.109,62.13,22400000.0
2009-06-19 15:16:00,62.134,62.146,62.125,62.146,37200000.0
2009-06-19 15:17:00,62.164,62.169,62.16,62.16,22400000.0
2009-06-19 15:18:00,62.177,62.205,62.177,62.205,22800000.0
2009-06-19 15:19:00,62.195,62.197,62.168,62.197,16000000.0
2009-06-19 15:20:00,62.203,62.208,62.177,62.208,24000000.0
2009-06-19 15:21:00,62.226,62.237,62.226,62.226,8000000.0
2009-06-19 15:22:00,62.224,62.232,62.224,62.224,8000000.0
2009-06-19 15:23:00,62.204,62.226,62.204,62.212,48000000.0
2009-06-19 15:24:00,62.195,62.229,62.195,62.221,25600000.0
2009-06-19 15:25:00,62.213,62.22,62.203,62.217,27200000.0
2009-06-19 15:26:00,62.205,62.205,62.187,62.187,40400000.0
2009-06-19 15:27:00,62.186,62.198,62.186,62.197,29200000.0
2009-06-19 15:28:00,62.197,62.199,62.188,62.19,70400000.0
2009-06-19 15:29:00,62.191,62.197,62.103,62.103,46400000.0
2009-06-19 15:30:00,62.081,62.184,62.043,62.047,115200000.0
2009-06-19 15:31:00,62.128,62.128,62.11,62.11,60800000.0
2009-06-19 15:32:00,62.156,62.208,62.156,62.208,30400000.0
2009-06-19 15:33:00,62.212,62.258,62.212,62.258,30400000.0
2009-06-19 15:34:00,62.221,62.229,62.203,62.226,22400000.0
2009-06-19 15:35:00,62.238,62.285,62.238,62.285,33600000.0
2009-06-19 15:36:00,62.296,62.298,62.252,62.252,32000000.0
2009-06-19 15:37:00,62.256,62.291,62.256,62.273,30400000.0
2009-06-19 15:38:00,62.253,62.254,62.234,62.236,59200000.0
2009-06-19 15:39:00,62.264,62.27,62.263,62.267,36800000.0
2009-06-19 15:40:00,62.252,62.252,62.234,62.246,35200000.0
2009-06-19 15:41:00,62.244,62.256,62.238,62.248,25600000.0
2009-06-19 15:42:00,62.276,62.288,62.276,62.286,43600000.0
2009-06-19 15:43:00,62.28,62.296,62.266,62.28,27200000.0
2009-06-19 15:44:00,62.258,62.28,62.249,62.28,27200000.0
2009-06-19 15:45:00,62.303,62.303,62.263,62.263,8000000.0
2009-06-19 15:46:00,62.249,62.249,62.228,62.232,14400000.0
2009-06-19 15:47:00,62.223,62.223,62.189,62.189,30400000.0
2009-06-19 15:48:00,62.204,62.233,62.204,62.233,27200000.0
2009-06-19 15:49:00,62.228,62.228,62.203,62.21,11200000.0
2009-06-19 15:50:00,62.201,62.216,62.201,62.206,25600000.0
2009-06-19 15:51:00,62.208,62.229,62.208,62.229,43200000.0
2009-06-19 15:52:00,62.216,62.216,62.198,62.21,20800000.0
2009-06-19 15:53:00,62.221,62.221,62.2,62.208,24000000.0
2009-06-19 15:54:00,62.203,62.203,62.173,62.182,28800000.0
2009-06-19 15:55:00,62.172,62.179,62.161,62.179,24000000.0
2009-06-19 15:56:00,62.182,62.183,62.167,62.176,51200000.0
2009-06-19 15:57:00,62.155,62.207,62.155,62.207,12800000.0
2009-06-19 15:58:00,62.226,62.232,62.219,62.232,19200000.0
2009-06-19 15:59:00,62.235,62.235,62.134,62.134,36800000.0
2009-06-19 16:00:00,62.125,62.171,62.125,62.171,51200000.0
2009-06-19 16:01:00,62.182,62.182,62.164,62.164,41600000.0
2009-06-19 16:02:00,62.148,62.148,62.114,62.118,22400000.0
2009-06-19 16:03:00,62.113,62.113,62.085,62.085,64000000.0
2009-06-19 16:04:00,62.092,62.097,62.082,62.086,44800000.0
2009-06-19 16:05:00,62.09,62.103,62.09,62.102,48000000.0
2009-06-19 16:06:00,62.107,62.119,62.083,62.083,35200000.0
2009-06-19 16:07:00,62.099,62.126,62.099,62.118,32000000.0
2009-06-19 16:08:00,62.108,62.108,62.092,62.099,44800000.0
2009-06-19 16:09:00,62.108,62.114,62.101,62.102,44800000.0
2009-06-19 16:10:00,62.101,62.116,62.101,62.116,41600000.0
2009-06-19 16:11:00,62.102,62.102,62.039,62.039,9600000.0
2009-06-19 16:12:00,62.029,62.029,62.012,62.022,56000000.0
2009-06-19 16:13:00,62.025,62.036,62.018,62.036,11200000.0
2009-06-19 16:14:00,62.034,62.034,62.009,62.011,49600000.0
2009-06-19 16:15:00,61.99,62.015,61.99,62.009,59200000.0
2009-06-19 16:16:00,62.008,62.076,62.008,62.076,17600000.0
2009-06-19 16:17:00,62.094,62.107,62.093,62.107,37800000.0
2009-06-19 16:18:00,62.109,62.127,62.109,62.119,38400000.0
2009-06-19 16:19:00,62.125,62.136,62.125,62.131,22400000.0
2009-06-19 16:20:00,62.123,62.123,62.113,62.113,11200000.0
2009-06-19 16:21:00,62.119,62.122,62.116,62.119,27200000.0
2009-06-19 16:22:00,62.117,62.135,62.117,62.135,41600000.0
2009-06-19 16:23:00,62.15,62.161,62.144,62.148,43200000.0
2009-06-19 16:24:00,62.131,62.142,62.131,62.139,18000000.0
2009-06-19 16:25:00,62.138,62.141,62.117,62.117,33600000.0
2009-06-19 16:26:00,62.11,62.11,62.1,62.103,17600000.0
2009-06-19 16:27:00,62.104,62.113,62.104,62.107,35600000.0
2009-06-19 16:28:00,62.09,62.099,62.09,62.095,27200000.0
2009-06-19 16:29:00,62.106,62.109,62.101,62.107,11200000.0
2009-06-19 16:30:00,62.11,62.115,62.103,62.114,43200000.0
2009-06-19 16:31:00,62.138,62.152,62.138,62.144,41600000.0
2009-06-19 16:32:00,62.147,62.164,62.147,62.161,12800000.0
2009-06-19 16:33:00,62.156,62.184,62.156,62.184,27600000.0
2009-06-19 16:34:00,62.166,62.174,62.158,62.168,35200000.0
2009-06-19 16:35:00,62.164,62.169,62.158,62.167,52800000.0
2009-06-19 16:36:00,62.153,62.167,62.137,62.166,51600000.0
2009-06-19 16:37:00,62.146,62.15,62.118,62.118,42000000.0
2009-06-19 16:38:00,62.127,62.139,62.127,62.138,40000000.0
2009-06-19 16:39:00,62.153,62.18,62.15,62.18,35200000.0
2009-06-19 16:40:00,62.184,62.184,62.159,62.164,56000000.0
2009-06-19 16:41:00,62.164,62.177,62.162,62.173,73400000.0
2009-06-19 16:42:00,62.174,62.174,62.147,62.147,54400000.0
2009-06-19 16:43:00,62.161,62.174,62.16,62.171,17600000.0
2009-06-19 16:44:00,62.186,62.194,62.186,62.187,11200000.0
2009-06-19 16:45:00,62.181,62.181,62.16,62.172,57600000.0
2009-06-19 16:46:00,62.171,62.181,62.17,62.173,12800000.0
2009-06-19 16:47:00,62.172,62.188,62.167,62.177,70400000.0
2009-06-19 16:48:00,62.183,62.186,62.17,62.172,52800000.0
2009-06-19 16:49:00,62.165,62.175,62.163,62.171,37200000.0
2009-06-19 16:50:00,62.173,62.176,62.164,62.173,75200000.0
2009-06-19 16:51:00,62.168,62.171,62.16,62.164,32000000.0
2009-06-19 16:52:00,62.155,62.164,62.149,62.164,46400000.0
2009-06-19 16:53:00,62.173,62.181,62.166,62.166,30400000.0
2009-06-19 16:54:00,62.173,62.189,62.173,62.189,11200000.0
2009-06-19 16:55:00,62.218,62.225,62.218,62.223,27600000.0
2009-06-19 16:56:00,62.219,62.219,62.204,62.206,36800000.0
2009-06-19 16:57:00,62.2,62.214,62.2,62.214,19200000.0
2009-06-19 16:58:00,62.219,62.222,62.206,62.206,12800000.0
2009-06-19 16:59:00,62.197,62.203,62.188,62.199,51200000.0
2009-06-19 17:00:00,62.205,62.207,62.199,62.2,49600000.0
2009-06-19 17:01:00,62.209,62.213,62.204,62.212,40000000.0
2009-06-19 17:02:00,62.205,62.213,62.198,62.209,33600000.0
2009-06-19 17:03:00,62.216,62.236,62.206,62.235,44800000.0
2009-06-19 17:04:00,62.221,62.221,62.204,62.211,41600000.0
2009-06-19 17:05:00,62.208,62.212,62.182,62.182,54400000.0
2009-06-19 17:06:00,62.178,62.178,62.165,62.177,59200000.0
2009-06-19 17:07:00,62.189,62.204,62.171,62.171,35200000.0
2009-06-19 17:08:00,62.179,62.18,62.16,62.16,68800000.0
2009-06-19 17:09:00,62.154,62.154,62.144,62.146,59200000.0
2009-06-19 17:10:00,62.156,62.163,62.154,62.163,25600000.0
2009-06-19 17:11:00,62.155,62.155,62.143,62.143,38400000.0
2009-06-19 17:12:00,62.123,62.123,62.102,62.102,25600000.0
2009-06-19 17:13:00,62.101,62.101,62.09,62.09,28800000.0
2009-06-19 17:14:00,62.079,62.083,62.065,62.065,22400000.0
2009-06-19 17:15:00,62.057,62.062,62.055,62.055,19200000.0
2009-06-19 17:16:00,62.06,62.06,62.048,62.05,9600000.0
2009-06-19 17:17:00,62.05,62.05,62.03,62.03,38400000.0
2009-06-19 17:18:00,62.038,62.05,62.036,62.05,57600000.0
2009-06-19 17:19:00,62.038,62.052,62.038,62.045,24000000.0
2009-06-19 17:20:00,62.061,62.071,62.061,62.061,16000000.0
2009-06-19 17:21:00,62.057,62.057,62.043,62.049,28800000.0
2009-06-19 17:22:00,62.045,62.045,62.016,62.021,19200000.0
2009-06-19 17:23:00,62.017,62.027,62.017,62.025,11200000.0
2009-06-19 17:24:00,62.025,62.025,62.004,62.009,8000000.0
2009-06-19 17:25:00,62.007,62.011,61.997,62.011,17600000.0
2009-06-19 17:26:00,62.007,62.018,62.004,62.018,35200000.0
2009-06-19 17:27:00,62.005,62.02,62.005,62.018,46400000.0
2009-06-19 17:28:00,62.023,62.023,62.005,62.015,32000000.0
2009-06-19 17:29:00,62.002,62.002,61.986,61.986,27200000.0
2009-06-19 17:30:00,61.982,61.99,61.978,61.98,9600000.0
2009-06-19 17:31:00,61.973,61.976,61.96,61.96,88000000.0
2009-06-19 17:32:00,61.966,61.991,61.966,61.977,52800000.0
2009-06-19 17:33:00,61.997,61.997,61.986,61.993,36800000.0
2009-06-19 17:34:00,62.007,62.018,62.005,62.015,64000000.0
2009-06-19 17:35:00,62.017,62.024,62.014,62.014,43200000.0
2009-06-19 17:36:00,62.02,62.041,62.018,62.039,33600000.0
2009-06-19 17:37:00,62.051,62.055,62.041,62.055,9600000.0
2009-06-19 17:38:00,62.047,62.047,62.019,62.037,35600000.0
2009-06-19 17:39:00,62.036,62.049,62.029,62.049,9600000.0
2009-06-19 17:40:00,62.059,62.081,62.054,62.079,76000000.0
2009-06-19 17:41:00,62.086,62.103,62.086,62.099,12800000.0
2009-06-19 17:42:00,62.138,62.149,62.113,62.113,12800000.0
2009-06-19 17:43:00,62.117,62.124,62.107,62.117,17600000.0
2009-06-19 17:44:00,62.12,62.133,62.116,62.133,30400000.0
2009-06-19 17:45:00,62.139,62.168,62.139,62.168,30400000.0
2009-06-19 17:46:00,62.167,62.175,62.16,62.161,41600000.0
2009-06-19 17:47:00,62.163,62.173,62.163,62.167,57600000.0
2009-06-19 17:48:00,62.158,62.158,62.141,62.141,57600000.0
2009-06-19 17:49:00,62.159,62.201,62.159,62.201,46400000.0
2009-06-19 17:50:00,62.177,62.177,62.15,62.164,12800000.0
2009-06-19 17:51:00,62.165,62.178,62.153,62.178,49600000.0
2009-06-19 17:52:00,62.194,62.194,62.169,62.169,43600000.0
2009-06-19 17:53:00,62.178,62.178,62.164,62.168,33600000.0
2009-06-19 17:54:00,62.176,62.19,62.176,62.19,38400000.0
2009-06-19 17:55:00,62.193,62.195,62.183,62.183,40000000.0
2009-06-19 17:56:00,62.156,62.156,62.145,62.156,45200000.0
2009-06-19 17:57:00,62.167,62.221,62.167,62.221,36800000.0
2009-06-19 17:58:00,62.211,62.233,62.193,62.193,17600000.0
2009-06-19 17:59:00,62.186,62.215,62.186,62.215,62400000.0
2009-06-19 18:00:00,62.227,62.229,62.218,62.218,51200000.0
2009-06-19 18:01:00,62.212,62.212,62.184,62.184,32000000.0
2009-06-19 18:02:00,62.165,62.174,62.165,62.17,24000000.0
2009-06-19 18:03:00,62.174,62.176,62.163,62.176,36800000.0
2009-06-19 18:04:00,62.176,62.178,62.163,62.163,33600000.0
2009-06-19 18:05:00,62.164,62.164,62.148,62.149,12800000.0
2009-06-19 18:06:00,62.136,62.137,62.115,62.137,30400000.0
2009-06-19 18:07:00,62.125,62.176,62.125,62.176,35200000.0
2009-06-19 18:08:00,62.165,62.165,62.126,62.126,85200000.0
2009-06-19 18:09:00,62.107,62.107,62.089,62.105,33600000.0
2009-06-19 18:10:00,62.109,62.11,62.087,62.087,9600000.0
2009-06-19 18:11:00,62.083,62.083,62.031,62.031,9600000.0
2009-06-19 18:12:00,62.017,62.053,62.017,62.053,12800000.0
2009-06-19 18:13:00,62.075,62.09,62.075,62.09,27200000.0
2009-06-19 18:14:00,62.112,62.125,62.112,62.119,19200000.0
2009-06-19 18:15:00,62.122,62.122,62.086,62.086,30400000.0
2009-06-19 18:16:00,62.08,62.084,62.073,62.079,56000000.0
2009-06-19 18:17:00,62.084,62.091,62.08,62.086,43200000.0
2009-06-19 18:18:00,62.09,62.092,62.081,62.081,30400000.0
2009-06-19 18:19:00,62.085,62.085,62.058,62.063,46400000.0
2009-06-19 18:20:00,62.035,62.054,62.035,62.049,43600000.0
2009-06-19 18:21:00,62.094,62.108,62.094,62.108,12800000.0
2009-06-19 18:22:00,62.129,62.129,62.083,62.083,33600000.0
2009-06-19 18:23:00,62.09,62.095,62.084,62.093,46400000.0
2009-06-19 18:24:00,62.078,62.088,62.078,62.088,52800000.0
2009-06-19 18:25:00,62.062,62.062,62.034,62.044,33600000.0
2009-06-19 18:26:00,62.025,62.031,62.014,62.014,30400000.0
2009-06-19 18:27:00,62.023,62.023,62.015,62.016,33600000.0
2009-06-19 18:28:00,62.004,62.004,61.951,61.951,12800000.0
2009-06-19 18:29:00,61.953,61.961,61.953,61.956,25600000.0
2009-06-19 18:30:00,61.945,61.957,61.943,61.957,36200000.0
2009-06-19 18:31:00,61.944,61.945,61.938,61.944,8000000.0
2009-06-19 18:32:00,61.949,61.949,61.938,61.946,70400000.0
2009-06-19 18:33:00,61.933,61.938,61.927,61.938,32000000.0
2009-06-19 18:34:00,61.932,61.951,61.932,61.951,19200000.0
2009-06-19 18:35:00,61.884,61.933,61.884,61.896,43200000.0
2009-06-19 18:36:00,61.895,61.947,61.895,61.947,68800000.0
2009-06-19 18:37:00,61.961,61.968,61.958,61.967,36800000.0
2009-06-19 18:38:00,61.949,61.962,61.948,61.962,49600000.0
2009-06-19 18:39:00,61.964,61.964,61.947,61.948,76800000.0
2009-06-19 18:40:00,61.937,61.94,61.925,61.933,65600000.0
2009-06-19 18:41:00,61.922,61.929,61.913,61.916,72000000.0
2009-06-19 18:42:00,61.941,61.947,61.936,61.937,78400000.0
2009-06-19 18:43:00,61.937,61.938,61.925,61.937,50000000.0
2009-06-19 18:44:00,61.947,61.952,61.94,61.952,30400000.0
2009-06-19 18:45:00,61.957,61.96,61.937,61.96,12800000.0
2009-06-19 18:46:00,61.953,61.953,61.943,61.947,12800000.0
2009-06-19 18:47:00,61.937,61.956,61.937,61.941,14400000.0
2009-06-19 18:48:00,61.939,61.946,61.939,61.942,28800000.0
2009-06-19 18:49:00,61.94,61.942,61.932,61.935,24000000.0
2009-06-19 18:50:00,61.919,61.919,61.908,61.914,46400000.0
2009-06-19 18:51:00,61.923,61.923,61.911,61.913,12800000.0
2009-06-19 18:52:00,61.912,61.916,61.906,61.911,18600000.0
2009-06-19 18:53:00,61.92,61.971,61.92,61.971,30800000.0
2009-06-19 18:54:00,61.986,62.019,61.986,62.019,19200000.0
2009-06-19 18:55:00,62.019,62.02,62.012,62.012,22400000.0
2009-06-19 18:56:00,62.007,62.015,62.004,62.015,16000000.0
2009-06-19 18:57:00,62.014,62.02,62.014,62.019,19200000.0
2009-06-19 18:58:00,62.001,62.001,61.992,61.992,31400000.0
2009-06-19 18:59:00,61.967,61.967,61.921,61.921,32000000.0
2009-06-19 19:00:00,61.892,61.902,61.885,61.902,14400000.0
2009-06-19 19:01:00,61.904,61.909,61.891,61.896,19200000.0
2009-06-19 19:02:00,61.894,61.92,61.894,61.916,43200000.0
2009-06-19 19:03:00,61.944,61.948,61.914,61.914,14400000.0
2009-06-19 19:04:00,61.891,61.891,61.881,61.881,17600000.0
2009-06-19 19:05:00,61.905,61.924,61.905,61.922,22400000.0
2009-06-19 19:06:00,61.921,61.921,61.905,61.921,55400000.0
2009-06-19 19:07:00,61.913,61.916,61.901,61.901,35200000.0
2009-06-19 19:08:00,61.9,61.909,61.9,61.908,22400000.0
2009-06-19 19:09:00,61.909,61.909,61.899,61.899,12800000.0
2009-06-19 19:10:00,61.907,61.907,61.892,61.897,8000000.0
2009-06-19 19:11:00,61.909,61.918,61.903,61.909,30400000.0
2009-06-19 19:12:00,61.911,61.924,61.911,61.923,24400000.0
2009-06-19 19:13:00,61.928,61.94,61.928,61.94,9600000.0
2009-06-19 19:14:00,61.944,61.953,61.941,61.945,36800000.0
2009-06-19 19:15:00,61.899,61.899,61.886,61.886,3200000.0
2009-06-19 19:16:00,61.886,61.916,61.886,61.916,8000000.0
2009-06-19 19:17:00,61.918,61.918,61.873,61.873,14400000.0
2009-06-19 19:18:00,61.9,61.91,61.9,61.91,32000000.0
2009-06-19 19:19:00,61.921,61.921,61.912,61.917,11200000.0
2009-06-19 19:20:00,61.911,61.911,61.887,61.894,14800000.0
2009-06-19 19:21:00,61.908,61.915,61.905,61.915,17600000.0
2009-06-19 19:22:00,61.914,61.935,61.914,61.931,14400000.0
2009-06-19 19:23:00,61.913,61.925,61.907,61.924,16000000.0
2009-06-19 19:24:00,61.937,61.943,61.931,61.94,48000000.0
2009-06-19 19:25:00,61.942,61.942,61.927,61.932,11200000.0
2009-06-19 19:26:00,61.933,61.933,61.914,61.914,41600000.0
2009-06-19 19:27:00,61.896,61.902,61.896,61.899,9600000.0
2009-06-19 19:28:00,61.897,61.897,61.88,61.88,12800000.0
2009-06-19 19:29:00,61.895,61.908,61.895,61.908,13200000.0
2009-06-19 19:30:00,61.913,61.915,61.91,61.912,11200000.0
2009-06-19 19:31:00,61.904,61.911,61.899,61.899,12800000.0
2009-06-19 19:32:00,61.918,61.938,61.918,61.935,11200000.0
2009-06-19 19:33:00,61.95,61.958,61.944,61.958,11200000.0
2009-06-19 19:34:00,61.957,61.974,61.957,61.97,9600000.0
2009-06-19 19:35:00,61.967,61.975,61.962,61.963,17600000.0
2009-06-19 19:36:00,61.971,61.981,61.971,61.974,16000000.0
2009-06-19 19:37:00,61.977,61.977,61.962,61.964,11200000.0
2009-06-19 19:38:00,61.973,61.975,61.973,61.975,9600000.0
2009-06-19 19:39:00,61.963,61.975,61.959,61.959,12800000.0
2009-06-19 19:40:00,61.961,61.977,61.961,61.977,11200000.0
2009-06-19 19:41:00,61.975,61.988,61.972,61.988,11200000.0
2009-06-19 19:42:00,61.992,61.993,61.973,61.973,11600000.0
2009-06-19 19:43:00,61.947,61.95,61.938,61.95,19200000.0
2009-06-19 19:44:00,61.932,61.95,61.932,61.943,11200000.0
2009-06-19 19:45:00,61.941,61.941,61.921,61.939,16000000.0
2009-06-19 19:46:00,61.931,61.946,61.929,61.946,14400000.0
2009-06-19 19:47:00,61.946,61.953,61.931,61.95,17600000.0
2009-06-19 19:48:00,61.961,61.961,61.939,61.94,22400000.0
2009-06-19 19:49:00,61.946,61.948,61.943,61.944,30400000.0
2009-06-19 19:50:00,61.945,61.947,61.941,61.943,12800000.0
2009-06-19 19:51:00,61.946,61.953,61.941,61.952,9600000.0
2009-06-19 19:52:00,61.952,61.962,61.943,61.953,16000000.0
2009-06-19 19:53:00,61.945,61.952,61.944,61.952,12800000.0
2009-06-19 19:54:00,61.949,61.959,61.949,61.959,12800000.0
2009-06-19 19:55:00,61.961,61.964,61.96,61.964,9600000.0
2009-06-19 19:56:00,61.956,61.963,61.956,61.957,9600000.0
2009-06-19 19:57:00,61.962,61.971,61.962,61.966,9600000.0
2009-06-19 19:58:00,61.966,61.976,61.966,61.976,11200000.0
2009-06-19 19:59:00,61.977,61.981,61.975,61.979,20800000.0
2009-06-19 20:00:00,61.972,61.979,61.965,61.969,17600000.0
2009-06-19 20:01:00,61.968,61.991,61.968,61.991,11200000.0
2009-06-19 20:02:00,62.004,62.004,61.994,62.0,17600000.0
2009-06-19 20:03:00,61.99,61.999,61.99,61.999,8000000.0
2009-06-19 20:04:00,61.995,62.006,61.993,62.005,30400000.0
2009-06-19 20:05:00,62.008,62.008,61.995,62.002,12800000.0
2009-06-19 20:06:00,61.998,62.004,61.993,61.993,11200000.0
2009-06-19 20:07:00,61.994,62.0,61.992,61.992,9600000.0
2009-06-19 20:08:00,61.965,61.984,61.965,61.982,38400000.0
2009-06-19 20:09:00,61.986,61.986,61.976,61.977,11200000.0
2009-06-19 20:10:00,61.975,61.975,61.959,61.959,16000000.0
2009-06-19 20:11:00,61.963,61.966,61.931,61.931,11200000.0
2009-06-19 20:12:00,61.927,61.927,61.91,61.91,8000000.0
2009-06-19 20:13:00,61.913,61.92,61.908,61.909,27600000.0
2009-06-19 20:14:00,61.917,61.917,61.855,61.916,9600000.0
2009-06-19 20:15:00,61.915,61.915,61.889,61.889,8000000.0
2009-06-19 20:16:00,61.879,61.88,61.86,61.873,28800000.0
2009-06-19 20:17:00,61.85,61.861,61.838,61.847,34000000.0
2009-06-19 20:18:00,61.873,61.873,61.862,61.868,32400000.0
2009-06-19 20:19:00,61.863,61.865,61.862,61.862,11200000.0
2009-06-19 20:20:00,61.861,61.865,61.853,61.865,19200000.0
2009-06-19 20:21:00,61.873,61.873,61.867,61.867,8000000.0
2009-06-19 20:22:00,61.86,61.86,61.834,61.834,9600000.0
2009-06-19 20:23:00,61.829,61.832,61.817,61.825,12800000.0
2009-06-19 20:24:00,61.816,61.828,61.815,61.815,12800000.0
2009-06-19 20:25:00,61.816,61.823,61.815,61.815,11200000.0
2009-06-19 20:26:00,61.793,61.801,61.792,61.792,16000000.0
2009-06-19 20:27:00,61.796,61.801,61.796,61.797,8000000.0
2009-06-19 20:28:00,61.796,61.807,61.795,61.804,11600000.0
2009-06-19 20:29:00,61.776,61.789,61.703,61.784,16000000.0
2009-06-19 20:30:00,61.807,61.808,61.798,61.804,27600000.0
2009-06-19 20:31:00,61.813,61.838,61.813,61.838,12800000.0
2009-06-19 20:32:00,61.871,61.892,61.868,61.892,12800000.0
2009-06-19 20:33:00,61.908,61.913,61.902,61.913,12800000.0
2009-06-19 20:34:00,61.895,61.895,61.875,61.876,11200000.0
2009-06-19 20:35:00,61.896,61.914,61.896,61.899,8000000.0
2009-06-19 20:36:00,61.891,61.891,61.869,61.873,16000000.0
2009-06-19 20:37:00,61.861,61.877,61.861,61.877,12800000.0
2009-06-19 20:38:00,61.878,61.883,61.876,61.882,12800000.0
2009-06-19 20:39:00,61.87,61.884,61.867,61.876,14400000.0
2009-06-19 20:40:00,61.881,61.881,61.868,61.881,8000000.0
2009-06-19 20:41:00,61.876,61.895,61.876,61.895,11200000.0
2009-06-19 20:42:00,61.9,61.9,61.894,61.899,11200000.0
2009-06-19 20:43:00,61.895,61.912,61.876,61.876,14400000.0
2009-06-19 20:44:00,61.901,61.901,61.894,61.894,11200000.0
2009-06-19 20:45:00,61.897,61.907,61.897,61.898,12800000.0
2009-06-19 20:46:00,61.881,61.881,61.857,61.857,14400000.0
2009-06-19 20:47:00,61.844,61.855,61.843,61.848,12800000.0
2009-06-19 20:48:00,61.841,61.841,61.832,61.84,17600000.0
2009-06-19 20:49:00,61.83,61.842,61.83,61.842,19200000.0
2009-06-19 20:50:00,61.818,61.818,61.805,61.805,16000000.0
2009-06-19 20:51:00,61.804,61.829,61.804,61.816,28800000.0
2009-06-19 20:52:00,61.806,61.828,61.806,61.828,12800000.0
2009-06-19 20:53:00,61.843,61.852,61.843,61.852,8000000.0
2009-06-19 20:54:00,61.834,61.851,61.834,61.851,12800000.0
2009-06-19 20:55:00,61.865,61.879,61.865,61.878,8000000.0
2009-06-19 20:56:00,61.892,61.91,61.892,61.91,12800000.0
2009-06-19 20:57:00,61.919,61.931,61.919,61.919,12800000.0
2009-06-19 20:58:00,61.899,61.904,61.887,61.887,9600000.0
2009-06-19 20:59:00,61.907,61.91,61.903,61.906,11200000.0
2009-06-19 21:00:00,61.902,61.902,61.864,61.864,17600000.0
2009-06-19 21:01:00,61.849,61.854,61.846,61.846,11200000.0
2009-06-19 21:02:00,61.861,61.884,61.861,61.884,16000000.0
2009-06-19 21:03:00,61.891,61.891,61.882,61.882,8000000.0
2009-06-19 21:04:00,61.887,61.891,61.879,61.883,9600000.0
2009-06-19 21:05:00,61.885,61.889,61.879,61.883,14400000.0
2009-06-19 21:06:00,61.898,61.907,61.808,61.808,8000000.0
2009-06-19 21:07:00,61.892,61.894,61.879,61.887,14400000.0
2009-06-19 21:08:00,61.884,61.884,61.872,61.872,16000000.0
2009-06-19 21:09:00,61.872,61.88,61.872,61.874,11200000.0
2009-06-19 21:10:00,61.874,61.879,61.872,61.872,8000000.0
2009-06-19 21:11:00,61.875,61.876,61.859,61.867,12800000.0
2009-06-19 21:12:00,61.863,61.867,61.859,61.859,12800000.0
2009-06-19 21:13:00,61.852,61.863,61.85,61.851,16000000.0
2009-06-19 21:14:00,61.851,61.863,61.851,61.856,12800000.0
2009-06-19 21:15:00,61.862,61.866,61.856,61.856,11200000.0
2009-06-19 21:16:00,61.848,61.864,61.837,61.858,19600000.0
2009-06-19 21:17:00,61.859,61.863,61.847,61.863,8000000.0
2009-06-19 21:18:00,61.862,61.865,61.858,61.86,8000000.0
2009-06-19 21:19:00,61.867,61.875,61.866,61.87,17600000.0
2009-06-19 21:20:00,61.86,61.881,61.86,61.872,14400000.0
2009-06-19 21:21:00,61.875,61.876,61.873,61.876,8000000.0
2009-06-19 21:22:00,61.841,61.866,61.841,61.842,12800000.0
2009-06-19 21:23:00,61.854,61.86,61.848,61.848,12800000.0
2009-06-19 21:24:00,61.863,61.863,61.848,61.848,11200000.0
2009-06-19 21:25:00,61.846,61.846,61.834,61.834,17600000.0
2009-06-19 21:26:00,61.84,61.85,61.838,61.85,24000000.0
2009-06-19 21:27:00,61.85,61.852,61.837,61.842,22400000.0
2009-06-19 21:28:00,61.839,61.841,61.822,61.837,11200000.0
2009-06-19 21:29:00,61.85,61.911,61.85,61.905,27200000.0
2009-06-19 21:30:00,61.896,61.9,61.893,61.9,12800000.0
2009-06-19 21:31:00,61.895,61.905,61.895,61.905,16000000.0
2009-06-19 21:32:00,61.916,61.923,61.915,61.921,8000000.0
2009-06-19 21:33:00,61.918,61.927,61.915,61.927,8000000.0
2009-06-19 21:34:00,61.95,61.95,61.935,61.942,8000000.0
2009-06-19 21:35:00,61.967,61.97,61.965,61.968,14400000.0
2009-06-19 21:36:00,61.96,61.966,61.948,61.948,11200000.0
2009-06-19 21:37:00,61.969,61.97,61.945,61.97,16000000.0
2009-06-19 21:38:00,61.97,61.984,61.967,61.981,14400000.0
2009-06-19 21:39:00,61.962,61.962,61.927,61.927,12800000.0
2009-06-19 21:40:00,61.914,61.932,61.914,61.921,12800000.0
2009-06-19 21:41:00,61.829,61.929,61.829,61.929,11200000.0
2009-06-19 21:42:00,61.959,61.971,61.954,61.954,12800000.0
2009-06-19 21:43:00,61.971,61.971,61.957,61.957,8000000.0
2009-06-19 21:44:00,61.961,61.964,61.961,61.961,8000000.0
2009-06-19 21:45:00,61.954,61.957,61.948,61.955,17600000.0
2009-06-19 21:46:00,61.946,61.956,61.941,61.945,14400000.0
2009-06-19 21:47:00,61.925,61.934,61.917,61.922,11200000.0
2009-06-19 21:48:00,61.935,61.939,61.919,61.925,35200000.0
2009-06-19 21:49:00,61.92,61.934,61.909,61.909,11200000.0
2009-06-19 21:50:00,61.922,61.943,61.922,61.943,8400000.0
2009-06-19 21:51:00,61.963,61.963,61.942,61.942,17600000.0
2009-06-19 21:52:00,61.94,61.94,61.931,61.933,11200000.0
2009-06-19 21:53:00,61.925,61.941,61.915,61.915,11600000.0
2009-06-19 21:54:00,61.909,61.937,61.909,61.937,11200000.0
2009-06-19 21:55:00,61.917,61.94,61.915,61.937,12800000.0
2009-06-19 21:56:00,61.933,61.935,61.926,61.93,12800000.0
2009-06-19 21:57:00,61.921,61.921,61.906,61.906,17600000.0
2009-06-19 21:58:00,61.876,61.901,61.876,61.901,17600000.0
2009-06-19 21:59:00,61.92,61.928,61.912,61.912,8000000.0
2009-06-19 22:00:00,61.907,61.912,61.901,61.905,17600000.0
2009-06-19 22:01:00,61.896,61.899,61.895,61.899,11600000.0
2009-06-19 22:02:00,61.917,61.917,61.897,61.897,11200000.0
2009-06-19 22:03:00,61.881,61.881,61.867,61.867,17600000.0
2009-06-19 22:04:00,61.885,61.926,61.885,61.926,16000000.0
2009-06-19 22:05:00,61.937,61.937,61.923,61.923,11600000.0
2009-06-19 22:06:00,61.908,61.924,61.908,61.923,12800000.0
2009-06-19 22:07:00,61.895,61.898,61.895,61.895,16000000.0
2009-06-19 22:09:00,61.912,61.918,61.901,61.907,12800000.0
2009-06-19 22:10:00,61.913,61.92,61.913,61.918,22400000.0
2009-06-19 22:11:00,61.908,61.913,61.905,61.91,11200000.0
2009-06-19 22:12:00,61.925,61.928,61.92,61.922,12800000.0
2009-06-19 22:13:00,61.894,61.91,61.894,61.902,13200000.0
2009-06-19 22:14:00,61.909,61.911,61.899,61.899,12800000.0
2009-06-19 22:15:00,61.906,61.912,61.903,61.912,14400000.0
2009-06-19 22:16:00,61.912,61.923,61.911,61.923,9600000.0
2009-06-19 22:17:00,61.918,61.918,61.914,61.917,19200000.0
2009-06-19 22:18:00,61.926,61.934,61.921,61.934,11200000.0
2009-06-19 22:19:00,61.93,61.937,61.908,61.908,12800000.0
2009-06-19 22:20:00,61.895,61.909,61.894,61.909,12800000.0
2009-06-19 22:21:00,61.917,61.917,61.886,61.899,9600000.0
2009-06-19 22:22:00,61.897,61.912,61.897,61.899,12800000.0
2009-06-19 22:23:00,61.901,61.929,61.901,61.909,12800000.0
2009-06-19 22:24:00,61.9,61.905,61.9,61.905,11200000.0
2009-06-19 22:25:00,61.906,61.906,61.898,61.9,16400000.0
2009-06-19 22:26:00,61.906,61.91,61.891,61.891,11200000.0
2009-06-19 22:27:00,61.889,61.928,61.889,61.928,12800000.0
2009-06-19 22:28:00,61.929,61.929,61.895,61.895,11200000.0
2009-06-19 22:29:00,61.91,61.925,61.91,61.912,16000000.0
2009-06-19 22:30:00,61.914,61.922,61.914,61.915,17600000.0
2009-06-19 22:31:00,61.911,61.923,61.911,61.92,11200000.0
2009-06-19 22:32:00,61.927,61.928,61.925,61.925,11600000.0
2009-06-19 22:33:00,61.922,61.922,61.891,61.891,11600000.0
2009-06-19 22:34:00,61.901,61.901,61.888,61.894,12800000.0
2009-06-19 22:35:00,61.875,61.89,61.875,61.889,12800000.0
2009-06-19 22:36:00,61.882,61.904,61.87,61.904,43200000.0
2009-06-19 22:37:00,61.921,61.921,61.913,61.915,25600000.0
2009-06-19 22:38:00,61.924,61.924,61.899,61.909,8000000.0
2009-06-19 22:39:00,61.933,61.939,61.933,61.937,9600000.0
2009-06-19 22:40:00,61.954,61.961,61.949,61.949,17600000.0
2009-06-19 22:41:00,61.944,61.946,61.923,61.946,11200000.0
2009-06-19 22:42:00,61.931,61.94,61.931,61.94,9600000.0
2009-06-19 22:43:00,61.941,61.956,61.941,61.955,16000000.0
2009-06-19 22:44:00,61.963,61.967,61.951,61.966,16000000.0
2009-06-19 22:45:00,61.962,61.962,61.949,61.955,16000000.0
2009-06-19 22:46:00,61.966,61.98,61.962,61.98,11200000.0
2009-06-19 22:47:00,61.967,61.974,61.962,61.974,11200000.0
2009-06-19 22:48:00,61.984,61.998,61.984,61.998,8400000.0
2009-06-19 22:49:00,61.928,61.928,61.887,61.887,12800000.0
2009-06-19 22:50:00,61.886,61.886,61.874,61.879,8000000.0
2009-06-19 22:51:00,61.877,61.88,61.868,61.869,14400000.0
2009-06-19 22:52:00,61.848,61.848,61.823,61.823,11200000.0
2009-06-19 22:53:00,61.803,61.811,61.79,61.79,8000000.0
2009-06-19 22:54:00,61.804,61.843,61.804,61.817,12800000.0
2009-06-19 22:55:00,61.823,61.829,61.817,61.817,12800000.0
2009-06-19 22:56:00,61.809,61.809,61.798,61.798,9600000.0
2009-06-19 22:57:00,61.793,61.801,61.793,61.799,9600000.0
2009-06-19 22:58:00,61.797,61.797,61.788,61.79,14400000.0
2009-06-19 22:59:00,61.791,61.796,61.769,61.769,8000000.0
2009-06-21 23:00:00,61.813,61.828,61.785,61.785,17600000.0
2009-06-21 23:01:00,61.768,61.768,61.728,61.728,8000000.0
2009-06-21 23:02:00,61.726,61.743,61.726,61.738,17600000.0
2009-06-21 23:03:00,61.745,61.749,61.74,61.743,16000000.0
2009-06-21 23:04:00,61.79,61.793,61.785,61.793,11200000.0
2009-06-21 23:05:00,61.723,61.724,61.714,61.714,34000000.0
2009-06-21 23:06:00,61.71,61.716,61.71,61.716,12800000.0
2009-06-21 23:07:00,61.721,61.722,61.712,61.712,12800000.0
2009-06-21 23:08:00,61.712,61.724,61.712,61.724,16000000.0
2009-06-21 23:10:00,61.767,61.767,61.76,61.765,12800000.0
2009-06-21 23:11:00,61.74,61.742,61.737,61.742,11200000.0
2009-06-21 23:12:00,61.747,61.747,61.729,61.729,8000000.0
2009-06-21 23:14:00,61.785,61.785,61.785,61.785,11200000.0
2009-06-21 23:15:00,61.727,61.746,61.727,61.746,12800000.0
2009-06-21 23:16:00,61.743,61.747,61.743,61.747,9600000.0
2009-06-21 23:17:00,61.749,61.751,61.737,61.737,12800000.0
2009-06-21 23:18:00,61.726,61.731,61.711,61.715,11600000.0
2009-06-21 23:19:00,61.717,61.737,61.717,61.737,12800000.0
2009-06-21 23:20:00,61.736,61.747,61.722,61.747,14400000.0
2009-06-21 23:21:00,61.741,61.757,61.741,61.753,9600000.0
2009-06-21 23:22:00,61.755,61.766,61.755,61.766,11200000.0
2009-06-21 23:23:00,61.758,61.758,61.729,61.73,11200000.0
2009-06-21 23:24:00,61.743,61.743,61.733,61.739,11200000.0
2009-06-21 23:25:00,61.748,61.752,61.745,61.75,14400000.0
2009-06-21 23:26:00,61.742,61.77,61.742,61.77,12800000.0
2009-06-21 23:28:00,61.758,61.763,61.745,61.76,16000000.0
2009-06-21 23:29:00,61.733,61.733,61.727,61.727,12800000.0
2009-06-21 23:30:00,61.77,61.777,61.77,61.774,8000000.0
2009-06-21 23:31:00,61.78,61.78,61.772,61.775,12800000.0
2009-06-21 23:32:00,61.783,61.811,61.783,61.808,17600000.0
2009-06-21 23:34:00,61.799,61.799,61.79,61.79,8000000.0
2009-06-21 23:35:00,61.785,61.788,61.78,61.78,16000000.0
2009-06-21 23:37:00,61.78,61.794,61.775,61.779,12800000.0
2009-06-21 23:38:00,61.77,61.783,61.77,61.782,11200000.0
2009-06-21 23:39:00,61.79,61.79,61.785,61.79,12800000.0
2009-06-21 23:40:00,61.767,61.777,61.762,61.777,35200000.0
2009-06-21 23:41:00,61.785,61.793,61.785,61.793,12800000.0
2009-06-21 23:42:00,61.782,61.783,61.777,61.782,17600000.0
2009-06-21 23:43:00,61.793,61.793,61.783,61.787,14400000.0
2009-06-21 23:44:00,61.8,61.8,61.774,61.774,9600000.0
2009-06-21 23:45:00,61.81,61.813,61.798,61.81,11200000.0
2009-06-21 23:46:00,61.791,61.8,61.785,61.785,17600000.0
2009-06-21 23:47:00,61.796,61.8,61.793,61.795,12800000.0
2009-06-21 23:48:00,61.793,61.803,61.793,61.803,8000000.0
2009-06-21 23:50:00,61.8,61.803,61.795,61.8,11200000.0
2009-06-21 23:51:00,61.8,61.809,61.79,61.809,12800000.0
2009-06-21 23:52:00,61.798,61.798,61.783,61.795,16000000.0
2009-06-21 23:54:00,61.808,61.813,61.787,61.813,14400000.0
2009-06-21 23:55:00,61.796,61.796,61.768,61.779,12800000.0
2009-06-21 23:56:00,61.796,61.796,61.702,61.702,11200000.0
2009-06-21 23:58:00,61.803,61.803,61.785,61.802,11200000.0
2009-06-21 23:59:00,61.793,61.801,61.791,61.801,8000000.0
2009-06-22 00:00:00,61.803,61.814,61.799,61.814,17600000.0
2009-06-22 00:01:00,61.82,61.829,61.814,61.829,12800000.0
2009-06-22 00:02:00,61.828,61.828,61.79,61.809,11200000.0
2009-06-22 00:03:00,61.814,61.819,61.804,61.814,12800000.0
2009-06-22 00:04:00,61.798,61.818,61.798,61.81,9600000.0
2009-06-22 00:05:00,61.811,61.816,61.808,61.81,11200000.0
2009-06-22 00:06:00,61.78,61.792,61.77,61.77,11200000.0
2009-06-22 00:07:00,61.786,61.789,61.781,61.782,12800000.0
2009-06-22 00:08:00,61.763,61.781,61.763,61.767,12800000.0
2009-06-22 00:09:00,61.698,61.802,61.698,61.78,16000000.0
2009-06-22 00:10:00,61.769,61.777,61.769,61.773,8000000.0
2009-06-22 00:11:00,61.77,61.774,61.754,61.774,16000000.0
2009-06-22 00:12:00,61.776,61.782,61.766,61.766,12800000.0
2009-06-22 00:13:00,61.776,61.78,61.774,61.774,12800000.0
2009-06-22 00:14:00,61.783,61.783,61.776,61.778,9600000.0
2009-06-22 00:15:00,61.758,61.758,61.748,61.75,28800000.0
2009-06-22 00:16:00,61.765,61.765,61.736,61.747,14400000.0
2009-06-22 00:17:00,61.752,61.775,61.752,61.767,17600000.0
2009-06-22 00:18:00,61.763,61.795,61.763,61.795,12800000.0
2009-06-22 00:19:00,61.784,61.792,61.784,61.792,12800000.0
2009-06-22 00:20:00,61.801,61.801,61.794,61.794,17600000.0
2009-06-22 00:21:00,61.794,61.802,61.794,61.802,13200000.0
2009-06-22 00:22:00,61.783,61.801,61.78,61.78,17600000.0
2009-06-22 00:23:00,61.781,61.787,61.77,61.787,8000000.0
2009-06-22 00:24:00,61.799,61.813,61.799,61.806,8000000.0
2009-06-22 00:25:00,61.817,61.825,61.804,61.825,16000000.0
2009-06-22 00:26:00,61.814,61.815,61.805,61.809,12800000.0
2009-06-22 00:27:00,61.806,61.806,61.783,61.783,8000000.0
2009-06-22 00:28:00,61.761,61.766,61.761,61.766,32000000.0
2009-06-22 00:29:00,61.767,61.767,61.754,61.757,12800000.0
2009-06-22 00:30:00,61.742,61.743,61.726,61.743,11200000.0
2009-06-22 00:31:00,61.745,61.753,61.745,61.753,11200000.0
2009-06-22 00:32:00,61.75,61.752,61.734,61.734,12800000.0
2009-06-22 00:33:00,61.729,61.729,61.712,61.712,13200000.0
2009-06-22 00:34:00,61.706,61.717,61.686,61.703,19200000.0
2009-06-22 00:35:00,61.709,61.713,61.693,61.696,28800000.0
2009-06-22 00:36:00,61.701,61.704,61.682,61.682,17600000.0
2009-06-22 00:37:00,61.706,61.706,61.695,61.695,12800000.0
2009-06-22 00:38:00,61.694,61.705,61.694,61.695,17600000.0
2009-06-22 00:39:00,61.7,61.712,61.697,61.712,12800000.0
2009-06-22 00:40:00,61.71,61.718,61.708,61.715,16000000.0
2009-06-22 00:41:00,61.708,61.708,61.693,61.693,12800000.0
2009-06-22 00:42:00,61.676,61.682,61.669,61.681,13200000.0
2009-06-22 00:43:00,61.662,61.674,61.658,61.658,11200000.0
2009-06-22 00:44:00,61.674,61.681,61.659,61.672,8000000.0
2009-06-22 00:45:00,61.67,61.689,61.67,61.688,11000000.0
2009-06-22 00:46:00,61.705,61.717,61.705,61.714,14400000.0
2009-06-22 00:48:00,61.723,61.723,61.715,61.723,9600000.0
2009-06-22 00:49:00,61.716,61.719,61.708,61.719,16000000.0
2009-06-22 00:50:00,61.722,61.726,61.705,61.705,11200000.0
2009-06-22 00:51:00,61.725,61.734,61.723,61.725,17600000.0
2009-06-22 00:52:00,61.713,61.73,61.713,61.718,11200000.0
2009-06-22 00:53:00,61.714,61.714,61.698,61.698,8000000.0
2009-06-22 00:54:00,61.709,61.738,61.709,61.73,8000000.0
2009-06-22 00:55:00,61.717,61.728,61.698,61.698,29200000.0
2009-06-22 00:56:00,61.692,61.737,61.685,61.737,12800000.0
2009-06-22 00:57:00,61.744,61.744,61.693,61.706,12800000.0
2009-06-22 00:58:00,61.702,61.717,61.702,61.717,12800000.0
2009-06-22 00:59:00,61.715,61.715,61.696,61.696,11200000.0
2009-06-22 01:00:00,61.688,61.706,61.688,61.697,16000000.0
2009-06-22 01:01:00,61.69,61.699,61.69,61.697,9600000.0
2009-06-22 01:02:00,61.68,61.68,61.661,61.661,11200000.0
2009-06-22 01:03:00,61.646,61.646,61.62,61.62,22400000.0
2009-06-22 01:04:00,61.637,61.655,61.637,61.65,12800000.0
2009-06-22 01:05:00,61.654,61.654,61.62,61.62,12800000.0
2009-06-22 01:06:00,61.635,61.642,61.579,61.634,12800000.0
2009-06-22 01:07:00,61.621,61.621,61.6,61.606,11200000.0
2009-06-22 01:08:00,61.614,61.622,61.611,61.622,16000000.0
2009-06-22 01:09:00,61.62,61.627,61.609,61.61,16000000.0
2009-06-22 01:10:00,61.584,61.613,61.584,61.613,12800000.0
2009-06-22 01:11:00,61.614,61.614,61.582,61.583,11200000.0
2009-06-22 01:12:00,61.586,61.597,61.586,61.592,8000000.0
2009-06-22 01:13:00,61.592,61.607,61.592,61.607,17600000.0
2009-06-22 01:14:00,61.62,61.62,61.615,61.616,9600000.0
2009-06-22 01:15:00,61.623,61.629,61.623,61.628,17600000.0
2009-06-22 01:16:00,61.629,61.638,61.626,61.635,25600000.0
2009-06-22 01:17:00,61.63,61.632,61.609,61.609,12800000.0
2009-06-22 01:18:00,61.584,61.591,61.573,61.591,12800000.0
2009-06-22 01:19:00,61.592,61.592,61.555,61.555,11200000.0
2009-06-22 01:20:00,61.525,61.542,61.518,61.542,19200000.0
2009-06-22 01:21:00,61.539,61.548,61.537,61.548,11200000.0
2009-06-22 01:22:00,61.552,61.583,61.551,61.582,12800000.0
2009-06-22 01:23:00,61.581,61.581,61.554,61.561,16000000.0
2009-06-22 01:24:00,61.548,61.548,61.525,61.525,12800000.0
2009-06-22 01:25:00,61.533,61.567,61.533,61.567,11200000.0
2009-06-22 01:26:00,61.569,61.569,61.541,61.541,11200000.0
2009-06-22 01:27:00,61.536,61.539,61.524,61.524,9600000.0
2009-06-22 01:28:00,61.524,61.533,61.52,61.528,14400000.0
2009-06-22 01:29:00,61.52,61.526,61.486,61.486,16000000.0
2009-06-22 01:30:00,61.48,61.488,61.479,61.479,11200000.0
2009-06-22 01:31:00,61.447,61.466,61.447,61.466,16000000.0
2009-06-22 01:32:00,61.466,61.466,61.457,61.458,12800000.0
2009-06-22 01:33:00,61.455,61.46,61.449,61.452,11200000.0
2009-06-22 01:34:00,61.461,61.502,61.461,61.493,24000000.0
2009-06-22 01:35:00,61.505,61.505,61.469,61.47,12800000.0
2009-06-22 01:36:00,61.481,61.507,61.481,61.504,9600000.0
2009-06-22 01:37:00,61.51,61.522,61.51,61.519,16000000.0
2009-06-22 01:38:00,61.535,61.541,61.524,61.531,17600000.0
2009-06-22 01:39:00,61.54,61.545,61.539,61.542,14800000.0
2009-06-22 01:40:00,61.556,61.577,61.556,61.577,9600000.0
2009-06-22 01:41:00,61.599,61.616,61.597,61.597,12800000.0
2009-06-22 01:42:00,61.591,61.594,61.582,61.582,11200000.0
2009-06-22 01:43:00,61.594,61.599,61.594,61.598,8000000.0
2009-06-22 01:44:00,61.616,61.624,61.616,61.621,11200000.0
2009-06-22 01:45:00,61.623,61.623,61.6,61.6,12800000.0
2009-06-22 01:46:00,61.556,61.577,61.556,61.577,16000000.0
2009-06-22 01:47:00,61.587,61.595,61.58,61.58,11200000.0
2009-06-22 01:48:00,61.597,61.599,61.583,61.596,12800000.0
2009-06-22 01:49:00,61.594,61.601,61.588,61.597,12800000.0
2009-06-22 01:50:00,61.597,61.606,61.596,61.604,14400000.0
2009-06-22 01:51:00,61.606,61.622,61.606,61.618,17600000.0
2009-06-22 01:52:00,61.638,61.638,61.625,61.626,20800000.0
2009-06-22 01:53:00,61.617,61.631,61.617,61.631,17600000.0
2009-06-22 01:54:00,61.642,61.642,61.631,61.635,12800000.0
2009-06-22 01:55:00,61.652,61.672,61.652,61.669,11200000.0
2009-06-22 01:56:00,61.667,61.671,61.632,61.639,12800000.0
2009-06-22 01:57:00,61.659,61.659,61.649,61.651,19200000.0
2009-06-22 01:58:00,61.652,61.654,61.651,61.651,11200000.0
2009-06-22 01:59:00,61.642,61.642,61.627,61.639,11200000.0
2009-06-22 02:00:00,61.645,61.645,61.631,61.641,12800000.0
2009-06-22 02:01:00,61.641,61.656,61.64,61.656,17600000.0
2009-06-22 02:02:00,61.609,61.637,61.607,61.637,11200000.0
2009-06-22 02:03:00,61.644,61.651,61.642,61.648,16000000.0
2009-06-22 02:04:00,61.645,61.652,61.645,61.651,11200000.0
2009-06-22 02:05:00,61.599,61.599,61.546,61.546,12800000.0
2009-06-22 02:06:00,61.529,61.549,61.529,61.541,14400000.0
2009-06-22 02:07:00,61.532,61.532,61.515,61.515,12800000.0
2009-06-22 02:08:00,61.533,61.546,61.524,61.539,17600000.0
2009-06-22 02:09:00,61.563,61.576,61.548,61.549,16000000.0
2009-06-22 02:10:00,61.539,61.555,61.524,61.524,16000000.0
2009-06-22 02:11:00,61.507,61.507,61.456,61.472,12800000.0
2009-06-22 02:12:00,61.473,61.493,61.473,61.485,17600000.0
2009-06-22 02:13:00,61.47,61.483,61.47,61.482,11200000.0
2009-06-22 02:14:00,61.492,61.498,61.492,61.497,8000000.0
2009-06-22 02:15:00,61.499,61.513,61.498,61.509,11200000.0
2009-06-22 02:16:00,61.485,61.505,61.48,61.489,11200000.0
2009-06-22 02:17:00,61.519,61.519,61.514,61.516,9600000.0
2009-06-22 02:18:00,61.514,61.536,61.514,61.536,12800000.0
2009-06-22 02:19:00,61.535,61.541,61.527,61.541,12800000.0
2009-06-22 02:20:00,61.549,61.561,61.465,61.561,12800000.0
2009-06-22 02:21:00,61.58,61.588,61.58,61.586,8000000.0
2009-06-22 02:22:00,61.575,61.575,61.553,61.56,14400000.0
2009-06-22 02:23:00,61.572,61.575,61.565,61.566,9600000.0
2009-06-22 02:24:00,61.56,61.56,61.549,61.551,11200000.0
2009-06-22 02:25:00,61.558,61.581,61.558,61.571,17600000.0
2009-06-22 02:26:00,61.578,61.59,61.576,61.59,12800000.0
2009-06-22 02:27:00,61.589,61.6,61.583,61.6,11200000.0
2009-06-22 02:28:00,61.604,61.604,61.59,61.595,12800000.0
2009-06-22 02:29:00,61.587,61.593,61.587,61.593,11200000.0
2009-06-22 02:30:00,61.593,61.606,61.593,61.606,12800000.0
2009-06-22 02:31:00,61.614,61.619,61.614,61.617,12800000.0
2009-06-22 02:32:00,61.622,61.644,61.622,61.64,11200000.0
2009-06-22 02:33:00,61.649,61.659,61.649,61.657,11200000.0
2009-06-22 02:34:00,61.64,61.647,61.63,61.633,9600000.0
2009-06-22 02:35:00,61.628,61.629,61.621,61.625,12800000.0
2009-06-22 02:36:00,61.61,61.61,61.582,61.582,12800000.0
2009-06-22 02:37:00,61.573,61.595,61.573,61.583,12800000.0
2009-06-22 02:38:00,61.582,61.582,61.561,61.561,18000000.0
2009-06-22 02:39:00,61.561,61.568,61.559,61.567,16000000.0
2009-06-22 02:40:00,61.572,61.581,61.57,61.573,9600000.0
2009-06-22 02:41:00,61.572,61.572,61.561,61.561,11600000.0
2009-06-22 02:42:00,61.556,61.556,61.533,61.546,11200000.0
2009-06-22 02:43:00,61.548,61.562,61.548,61.551,11200000.0
2009-06-22 02:44:00,61.536,61.536,61.5,61.501,11200000.0
2009-06-22 02:45:00,61.508,61.519,61.508,61.519,11200000.0
2009-06-22 02:46:00,61.528,61.56,61.528,61.56,11200000.0
2009-06-22 02:47:00,61.564,61.564,61.549,61.55,12800000.0
2009-06-22 02:48:00,61.552,61.606,61.493,61.493,11200000.0
2009-06-22 02:49:00,61.579,61.579,61.561,61.579,17600000.0
2009-06-22 02:50:00,61.581,61.581,61.564,61.58,12800000.0
2009-06-22 02:51:00,61.588,61.596,61.58,61.596,11200000.0
2009-06-22 02:52:00,61.591,61.596,61.585,61.596,11200000.0
2009-06-22 02:53:00,61.585,61.586,61.578,61.581,11200000.0
2009-06-22 02:54:00,61.582,61.584,61.575,61.575,12800000.0
2009-06-22 02:55:00,61.564,61.566,61.551,61.551,11200000.0
2009-06-22 02:56:00,61.547,61.567,61.547,61.553,11200000.0
2009-06-22 02:57:00,61.556,61.556,61.541,61.549,11200000.0
2009-06-22 02:58:00,61.557,61.557,61.491,61.491,11200000.0
2009-06-22 02:59:00,61.537,61.537,61.503,61.503,11200000.0
2009-06-22 03:00:00,61.479,61.479,61.46,61.464,12800000.0
2009-06-22 03:01:00,61.454,61.466,61.451,61.466,11200000.0
2009-06-22 03:02:00,61.464,61.495,61.464,61.495,18000000.0
2009-06-22 03:03:00,61.507,61.52,61.506,61.509,14400000.0
2009-06-22 03:04:00,61.499,61.514,61.496,61.514,11200000.0
2009-06-22 03:05:00,61.501,61.509,61.497,61.497,16000000.0
2009-06-22 03:06:00,61.483,61.483,61.462,61.462,16000000.0
2009-06-22 03:07:00,61.484,61.484,61.465,61.465,12800000.0
2009-06-22 03:08:00,61.477,61.48,61.471,61.478,11200000.0
2009-06-22 03:09:00,61.451,61.453,61.417,61.417,11200000.0
2009-06-22 03:10:00,61.408,61.431,61.407,61.431,16000000.0
2009-06-22 03:11:00,61.452,61.452,61.439,61.44,8000000.0
2009-06-22 03:12:00,61.427,61.428,61.417,61.422,11200000.0
2009-06-22 03:13:00,61.43,61.431,61.422,61.423,11200000.0
2009-06-22 03:14:00,61.426,61.426,61.403,61.413,16000000.0
2009-06-22 03:15:00,61.42,61.425,61.418,61.423,9600000.0
2009-06-22 03:16:00,61.427,61.436,61.426,61.436,8000000.0
2009-06-22 03:17:00,61.43,61.436,61.42,61.435,11200000.0
2009-06-22 03:18:00,61.432,61.432,61.413,61.413,11200000.0
2009-06-22 03:19:00,61.435,61.442,61.433,61.435,12800000.0
2009-06-22 03:20:00,61.434,61.44,61.434,61.439,11200000.0
2009-06-22 03:21:00,61.44,61.442,61.416,61.416,14800000.0
2009-06-22 03:22:00,61.418,61.454,61.418,61.454,14400000.0
2009-06-22 03:23:00,61.453,61.459,61.44,61.44,12800000.0
2009-06-22 03:24:00,61.431,61.433,61.422,61.422,11200000.0
2009-06-22 03:25:00,61.402,61.413,61.398,61.409,17600000.0
2009-06-22 03:26:00,61.412,61.414,61.392,61.414,11200000.0
2009-06-22 03:27:00,61.427,61.435,61.427,61.429,9600000.0
2009-06-22 03:28:00,61.435,61.45,61.435,61.45,12800000.0
2009-06-22 03:29:00,61.452,61.466,61.452,61.455,12800000.0
2009-06-22 03:30:00,61.444,61.447,61.44,61.44,14800000.0
2009-06-22 03:31:00,61.438,61.451,61.438,61.439,12800000.0
2009-06-22 03:32:00,61.434,61.44,61.429,61.429,12800000.0
2009-06-22 03:33:00,61.412,61.412,61.395,61.395,11200000.0
2009-06-22 03:34:00,61.423,61.43,61.415,61.43,11200000.0
2009-06-22 03:35:00,61.44,61.44,61.426,61.43,17600000.0
2009-06-22 03:36:00,61.427,61.431,61.422,61.422,12800000.0
2009-06-22 03:37:00,61.4,61.4,61.374,61.374,17600000.0
2009-06-22 03:38:00,61.392,61.396,61.385,61.394,10600000.0
2009-06-22 03:39:00,61.386,61.386,61.309,61.358,14400000.0
2009-06-22 03:40:00,61.375,61.375,61.357,61.357,11200000.0
2009-06-22 03:41:00,61.349,61.351,61.337,61.337,11200000.0
2009-06-22 03:42:00,61.326,61.326,61.31,61.315,12800000.0
2009-06-22 03:43:00,61.312,61.312,61.281,61.281,8000000.0
2009-06-22 03:44:00,61.298,61.301,61.295,61.295,11200000.0
2009-06-22 03:45:00,61.309,61.317,61.305,61.305,11200000.0
2009-06-22 03:46:00,61.304,61.309,61.296,61.305,12800000.0
2009-06-22 03:47:00,61.302,61.302,61.273,61.273,11200000.0
2009-06-22 03:48:00,61.281,61.281,61.273,61.275,11200000.0
2009-06-22 03:49:00,61.272,61.273,61.263,61.273,12800000.0
2009-06-22 03:50:00,61.262,61.262,61.219,61.219,12800000.0
2009-06-22 03:51:00,61.23,61.267,61.23,61.267,13200000.0
2009-06-22 03:52:00,61.292,61.307,61.291,61.303,16000000.0
2009-06-22 03:53:00,61.315,61.318,61.299,61.307,11200000.0
2009-06-22 03:54:00,61.307,61.321,61.303,61.321,12800000.0
2009-06-22 03:55:00,61.327,61.339,61.321,61.333,14400000.0
2009-06-22 03:56:00,61.329,61.337,61.324,61.337,11200000.0
2009-06-22 03:57:00,61.327,61.327,61.295,61.295,12800000.0
2009-06-22 03:58:00,61.308,61.323,61.308,61.316,11200000.0
2009-06-22 03:59:00,61.303,61.303,61.289,61.294,12800000.0
2009-06-22 04:00:00,61.279,61.279,61.238,61.238,14400000.0
2009-06-22 04:01:00,61.239,61.259,61.237,61.259,11200000.0
2009-06-22 04:02:00,61.274,61.299,61.274,61.299,12800000.0
2009-06-22 04:03:00,61.3,61.3,61.281,61.281,12800000.0
2009-06-22 04:04:00,61.268,61.275,61.252,61.252,13200000.0
2009-06-22 04:05:00,61.215,61.215,61.183,61.183,11200000.0
2009-06-22 04:06:00,61.168,61.168,61.158,61.161,14800000.0
2009-06-22 04:07:00,61.175,61.214,61.175,61.189,14400000.0
2009-06-22 04:08:00,61.157,61.173,61.151,61.173,12800000.0
2009-06-22 04:09:00,61.18,61.193,61.18,61.189,11200000.0
2009-06-22 04:10:00,61.195,61.195,61.183,61.193,17600000.0
2009-06-22 04:11:00,61.199,61.218,61.199,61.218,8000000.0
2009-06-22 04:12:00,61.219,61.231,61.219,61.224,12800000.0
2009-06-22 04:13:00,61.228,61.249,61.226,61.248,11200000.0
2009-06-22 04:14:00,61.245,61.258,61.233,61.233,16000000.0
2009-06-22 04:15:00,61.253,61.265,61.252,61.265,12800000.0
2009-06-22 04:16:00,61.26,61.266,61.249,61.266,11200000.0
2009-06-22 04:17:00,61.281,61.287,61.269,61.287,14400000.0
2009-06-22 04:18:00,61.295,61.295,61.28,61.282,14800000.0
2009-06-22 04:19:00,61.295,61.3,61.279,61.282,12800000.0
2009-06-22 04:20:00,61.293,61.293,61.284,61.284,12800000.0
2009-06-22 04:21:00,61.279,61.279,61.268,61.268,11200000.0
2009-06-22 04:22:00,61.269,61.293,61.269,61.293,16000000.0
2009-06-22 04:23:00,61.298,61.306,61.296,61.301,12800000.0
2009-06-22 04:24:00,61.322,61.329,61.318,61.325,12800000.0
2009-06-22 04:25:00,61.312,61.316,61.286,61.286,14400000.0
2009-06-22 04:26:00,61.309,61.323,61.305,61.32,12800000.0
2009-06-22 04:27:00,61.315,61.328,61.31,61.318,17600000.0
2009-06-22 04:28:00,61.344,61.344,61.329,61.329,11200000.0
2009-06-22 04:29:00,61.338,61.339,61.331,61.339,12800000.0
2009-06-22 04:30:00,61.335,61.347,61.335,61.34,11200000.0
2009-06-22 04:31:00,61.345,61.355,61.338,61.355,12800000.0
2009-06-22 04:32:00,61.382,61.408,61.381,61.408,16000000.0
2009-06-22 04:33:00,61.412,61.427,61.411,61.411,16000000.0
2009-06-22 04:34:00,61.396,61.396,61.275,61.364,11200000.0
2009-06-22 04:35:00,61.379,61.387,61.368,61.368,12800000.0
2009-06-22 04:36:00,61.344,61.345,61.342,61.342,11200000.0
2009-06-22 04:37:00,61.334,61.345,61.334,61.343,12800000.0
2009-06-22 04:38:00,61.329,61.334,61.307,61.307,12800000.0
2009-06-22 04:39:00,61.289,61.318,61.289,61.315,12800000.0
2009-06-22 04:40:00,61.31,61.317,61.305,61.308,12800000.0
2009-06-22 04:41:00,61.301,61.301,61.271,61.275,12800000.0
2009-06-22 04:42:00,61.278,61.285,61.272,61.285,17600000.0
2009-06-22 04:43:00,61.286,61.286,61.242,61.242,12800000.0
2009-06-22 04:44:00,61.215,61.26,61.212,61.245,12800000.0
2009-06-22 04:45:00,61.226,61.233,61.226,61.233,8000000.0
2009-06-22 04:46:00,61.229,61.231,61.229,61.231,8000000.0
2009-06-22 04:47:00,61.245,61.245,61.226,61.226,8000000.0
2009-06-22 04:48:00,61.23,61.235,61.223,61.223,17600000.0
2009-06-22 04:49:00,61.227,61.242,61.215,61.24,16000000.0
2009-06-22 04:50:00,61.266,61.266,61.238,61.265,11200000.0
2009-06-22 04:51:00,61.248,61.248,61.241,61.245,11200000.0
2009-06-22 04:52:00,61.238,61.288,61.238,61.288,12800000.0
2009-06-22 04:53:00,61.306,61.316,61.306,61.312,17600000.0
2009-06-22 04:54:00,61.331,61.333,61.307,61.309,11200000.0
2009-06-22 04:55:00,61.323,61.323,61.304,61.304,11200000.0
2009-06-22 04:56:00,61.293,61.293,61.255,61.266,17600000.0
2009-06-22 04:57:00,61.278,61.285,61.268,61.268,12800000.0
2009-06-22 04:58:00,61.247,61.256,61.244,61.244,11200000.0
2009-06-22 04:59:00,61.258,61.258,61.248,61.248,12800000.0
2009-06-22 05:00:00,61.245,61.245,61.226,61.236,11200000.0
2009-06-22 05:01:00,61.215,61.215,61.198,61.215,14400000.0
2009-06-22 05:02:00,61.228,61.236,61.219,61.219,11200000.0
2009-06-22 05:03:00,61.233,61.233,61.218,61.229,12800000.0
2009-06-22 05:04:00,61.191,61.207,61.186,61.207,12800000.0
2009-06-22 05:05:00,61.199,61.199,61.182,61.189,11200000.0
2009-06-22 05:06:00,61.219,61.219,61.212,61.212,11200000.0
2009-06-22 05:07:00,61.213,61.213,61.193,61.201,14400000.0
2009-06-22 05:08:00,61.195,61.202,61.194,61.202,12800000.0
2009-06-22 05:09:00,61.201,61.209,61.2,61.202,11200000.0
2009-06-22 05:10:00,61.192,61.197,61.17,61.177,11200000.0
2009-06-22 05:11:00,61.182,61.201,61.182,61.201,12800000.0
2009-06-22 05:12:00,61.221,61.221,61.201,61.201,12800000.0
2009-06-22 05:13:00,61.22,61.233,61.22,61.233,12800000.0
2009-06-22 05:14:00,61.238,61.249,61.238,61.241,12800000.0
2009-06-22 05:15:00,61.244,61.259,61.231,61.259,16000000.0
2009-06-22 05:16:00,61.254,61.26,61.246,61.246,11200000.0
2009-06-22 05:17:00,61.235,61.24,61.234,61.24,11200000.0
2009-06-22 05:18:00,61.239,61.245,61.231,61.243,12800000.0
2009-06-22 05:19:00,61.241,61.258,61.239,61.258,17600000.0
2009-06-22 05:20:00,61.256,61.269,61.256,61.261,11200000.0
2009-06-22 05:21:00,61.261,61.261,61.241,61.249,17600000.0
2009-06-22 05:22:00,61.247,61.247,61.232,61.236,16000000.0
2009-06-22 05:23:00,61.224,61.224,61.2,61.2,13200000.0
2009-06-22 05:24:00,61.205,61.221,61.205,61.221,11200000.0
2009-06-22 05:25:00,61.205,61.205,61.191,61.199,12800000.0
2009-06-22 05:26:00,61.196,61.198,61.189,61.194,12800000.0
2009-06-22 05:27:00,61.195,61.213,61.195,61.207,12800000.0
2009-06-22 05:28:00,61.206,61.225,61.206,61.221,11200000.0
2009-06-22 05:29:00,61.222,61.226,61.217,61.226,12800000.0
2009-06-22 05:30:00,61.238,61.238,61.224,61.226,9600000.0
2009-06-22 05:31:00,61.208,61.223,61.208,61.223,17600000.0
2009-06-22 05:32:00,61.215,61.217,61.203,61.203,12800000.0
2009-06-22 05:33:00,61.205,61.213,61.205,61.213,11200000.0
2009-06-22 05:34:00,61.215,61.225,61.214,61.225,17600000.0
2009-06-22 05:35:00,61.222,61.234,61.22,61.22,12800000.0
2009-06-22 05:36:00,61.225,61.231,61.214,61.214,12800000.0
2009-06-22 05:37:00,61.208,61.216,61.206,61.216,11200000.0
2009-06-22 05:38:00,61.219,61.219,61.207,61.216,12800000.0
2009-06-22 05:39:00,61.204,61.204,61.185,61.185,11200000.0
2009-06-22 05:40:00,61.193,61.193,61.188,61.19,14400000.0
2009-06-22 05:41:00,61.22,61.22,61.212,61.212,12800000.0
2009-06-22 05:42:00,61.181,61.194,61.18,61.18,11200000.0
2009-06-22 05:43:00,61.197,61.197,61.176,61.176,12800000.0
2009-06-22 05:44:00,61.196,61.198,61.186,61.198,12800000.0
2009-06-22 05:45:00,61.206,61.209,61.203,61.206,16000000.0
2009-06-22 05:46:00,61.207,61.226,61.205,61.226,16000000.0
2009-06-22 05:47:00,61.224,61.227,61.206,61.223,11200000.0
2009-06-22 05:48:00,61.235,61.238,61.208,61.208,14400000.0
2009-06-22 05:49:00,61.189,61.189,61.166,61.166,17600000.0
2009-06-22 05:50:00,61.158,61.165,61.149,61.149,11200000.0
2009-06-22 05:51:00,61.164,61.172,61.161,61.167,11200000.0
2009-06-22 05:52:00,61.167,61.187,61.162,61.187,12800000.0
2009-06-22 05:53:00,61.181,61.186,61.178,61.178,17600000.0
2009-06-22 05:54:00,61.171,61.178,61.163,61.171,18000000.0
2009-06-22 05:55:00,61.165,61.165,61.098,61.098,11200000.0
2009-06-22 05:56:00,61.155,61.156,61.144,61.153,11200000.0
2009-06-22 05:57:00,61.162,61.177,61.162,61.177,12800000.0
2009-06-22 05:58:00,61.177,61.177,61.17,61.173,12800000.0
2009-06-22 05:59:00,61.172,61.172,61.156,61.167,12800000.0
2009-06-22 06:00:00,61.169,61.169,61.127,61.127,14400000.0
2009-06-22 06:01:00,61.121,61.139,61.121,61.139,16000000.0
2009-06-22 06:02:00,61.134,61.134,61.124,61.128,12800000.0
2009-06-22 06:03:00,61.126,61.126,61.116,61.116,12800000.0
2009-06-22 06:04:00,61.117,61.129,61.117,61.126,11200000.0
2009-06-22 06:05:00,61.137,61.163,61.137,61.153,14400000.0
2009-06-22 06:06:00,61.15,61.156,61.15,61.156,17600000.0
2009-06-22 06:07:00,61.166,61.179,61.164,61.179,12800000.0
2009-06-22 06:08:00,61.169,61.18,61.084,61.18,12800000.0
2009-06-22 06:09:00,61.183,61.188,61.182,61.184,11200000.0
2009-06-22 06:10:00,61.159,61.166,61.142,61.166,13800000.0
2009-06-22 06:11:00,61.169,61.169,61.136,61.136,12800000.0
2009-06-22 06:12:00,61.136,61.145,61.136,61.145,12800000.0
2009-06-22 06:13:00,61.14,61.14,61.132,61.132,8000000.0
2009-06-22 06:14:00,61.129,61.145,61.129,61.145,14400000.0
2009-06-22 06:15:00,61.129,61.145,61.129,61.145,9600000.0
2009-06-22 06:16:00,61.151,61.156,61.146,61.146,17600000.0
2009-06-22 06:17:00,61.138,61.138,61.123,61.123,9600000.0
2009-06-22 06:18:00,61.147,61.148,61.143,61.144,14400000.0
2009-06-22 06:19:00,61.138,61.138,61.132,61.133,9600000.0
2009-06-22 06:20:00,61.141,61.15,61.138,61.139,12800000.0
2009-06-22 06:21:00,61.134,61.144,61.12,61.12,12800000.0
2009-06-22 06:22:00,61.136,61.158,61.136,61.158,12800000.0
2009-06-22 06:23:00,61.159,61.175,61.159,61.174,17600000.0
2009-06-22 06:24:00,61.168,61.172,61.165,61.165,11200000.0
2009-06-22 06:25:00,61.165,61.174,61.162,61.174,11200000.0
2009-06-22 06:26:00,61.178,61.178,61.169,61.175,11200000.0
2009-06-22 06:27:00,61.182,61.192,61.178,61.192,11200000.0
2009-06-22 06:28:00,61.21,61.216,61.199,61.216,11200000.0
2009-06-22 06:29:00,61.222,61.228,61.217,61.228,12800000.0
2009-06-22 06:30:00,61.218,61.219,61.202,61.202,12800000.0
2009-06-22 06:31:00,61.205,61.209,61.194,61.194,12800000.0
2009-06-22 06:32:00,61.195,61.219,61.195,61.219,11200000.0
2009-06-22 06:33:00,61.238,61.263,61.238,61.263,17600000.0
2009-06-22 06:34:00,61.285,61.307,61.285,61.307,11200000.0
2009-06-22 06:35:00,61.314,61.347,61.309,61.347,12800000.0
2009-06-22 06:36:00,61.324,61.324,61.311,61.313,8000000.0
2009-06-22 06:37:00,61.314,61.334,61.314,61.334,12800000.0
2009-06-22 06:38:00,61.361,61.373,61.361,61.37,9600000.0
2009-06-22 06:39:00,61.362,61.377,61.362,61.375,9600000.0
2009-06-22 06:40:00,61.37,61.394,61.37,61.394,13200000.0
2009-06-22 06:41:00,61.396,61.406,61.396,61.406,8000000.0
2009-06-22 06:42:00,61.407,61.414,61.402,61.414,12800000.0
2009-06-22 06:43:00,61.417,61.438,61.417,61.427,13200000.0
2009-06-22 06:44:00,61.416,61.42,61.406,61.413,17600000.0
2009-06-22 06:45:00,61.399,61.414,61.399,61.414,17600000.0
2009-06-22 06:46:00,61.405,61.405,61.385,61.385,11200000.0
2009-06-22 06:47:00,61.386,61.388,61.379,61.381,12800000.0
2009-06-22 06:48:00,61.388,61.41,61.385,61.41,12800000.0
2009-06-22 06:49:00,61.407,61.442,61.4,61.44,12800000.0
2009-06-22 06:50:00,61.433,61.439,61.43,61.43,12800000.0
2009-06-22 06:51:00,61.433,61.436,61.425,61.426,12800000.0
2009-06-22 06:52:00,61.426,61.426,61.415,61.419,12800000.0
2009-06-22 06:53:00,61.42,61.42,61.399,61.401,17600000.0
2009-06-22 06:54:00,61.421,61.443,61.421,61.443,14400000.0
2009-06-22 06:55:00,61.462,61.485,61.462,61.485,11200000.0
2009-06-22 06:56:00,61.505,61.518,61.495,61.518,12800000.0
2009-06-22 06:57:00,61.502,61.502,61.476,61.476,11200000.0
2009-06-22 06:58:00,61.472,61.492,61.472,61.486,17600000.0
2009-06-22 06:59:00,61.486,61.486,61.448,61.467,12800000.0
2009-06-22 07:00:00,61.444,61.444,61.336,61.409,14400000.0
2009-06-22 07:01:00,61.417,61.42,61.389,61.39,17600000.0
2009-06-22 07:02:00,61.383,61.386,61.372,61.376,11200000.0
2009-06-22 07:03:00,61.397,61.41,61.394,61.394,12800000.0
2009-06-22 07:04:00,61.4,61.417,61.399,61.417,12800000.0
2009-06-22 07:05:00,61.422,61.422,61.407,61.422,11200000.0
2009-06-22 07:06:00,61.446,61.453,61.445,61.452,12800000.0
2009-06-22 07:07:00,61.46,61.46,61.453,61.453,11200000.0
2009-06-22 07:08:00,61.453,61.458,61.451,61.452,11200000.0
2009-06-22 07:09:00,61.413,61.413,61.384,61.384,12800000.0
2009-06-22 07:10:00,61.386,61.386,61.366,61.368,11200000.0
2009-06-22 07:11:00,61.38,61.389,61.379,61.384,13200000.0
2009-06-22 07:12:00,61.359,61.37,61.34,61.35,11200000.0
2009-06-22 07:13:00,61.373,61.379,61.373,61.376,12800000.0
2009-06-22 07:14:00,61.375,61.377,61.361,61.373,8000000.0
2009-06-22 07:15:00,61.381,61.389,61.381,61.384,11200000.0
2009-06-22 07:16:00,61.386,61.415,61.385,61.415,8000000.0
2009-06-22 07:17:00,61.428,61.431,61.423,61.429,12800000.0
2009-06-22 07:18:00,61.43,61.46,61.425,61.443,14400000.0
2009-06-22 07:19:00,61.446,61.453,61.443,61.447,12800000.0
2009-06-22 07:20:00,61.447,61.447,61.431,61.431,8400000.0
2009-06-22 07:21:00,61.403,61.403,61.385,61.397,12800000.0
2009-06-22 07:22:00,61.381,61.4,61.381,61.4,8000000.0
2009-06-22 07:23:00,61.423,61.429,61.419,61.426,11200000.0
2009-06-22 07:24:00,61.419,61.419,61.391,61.391,16000000.0
2009-06-22 07:25:00,61.408,61.421,61.408,61.421,9600000.0
2009-06-22 07:26:00,61.417,61.417,61.397,61.414,16000000.0
2009-06-22 07:27:00,61.422,61.46,61.422,61.46,8000000.0
2009-06-22 07:28:00,61.446,61.465,61.444,61.455,14400000.0
2009-06-22 07:29:00,61.443,61.448,61.427,61.427,14400000.0
2009-06-22 07:30:00,61.424,61.447,61.424,61.428,12800000.0
2009-06-22 07:31:00,61.435,61.436,61.426,61.43,17600000.0
2009-06-22 07:32:00,61.422,61.422,61.413,61.415,12800000.0
2009-06-22 07:33:00,61.401,61.401,61.375,61.375,17600000.0
2009-06-22 07:34:00,61.369,61.369,61.359,61.359,12800000.0
2009-06-22 07:35:00,61.352,61.354,61.339,61.34,16000000.0
2009-06-22 07:36:00,61.327,61.348,61.325,61.348,16000000.0
2009-06-22 07:37:00,61.401,61.401,61.348,61.348,11200000.0
2009-06-22 07:38:00,61.349,61.351,61.342,61.345,11200000.0
2009-06-22 07:39:00,61.356,61.356,61.344,61.346,11200000.0
2009-06-22 07:40:00,61.343,61.353,61.343,61.353,11600000.0
2009-06-22 07:41:00,61.368,61.384,61.365,61.384,12800000.0
2009-06-22 07:42:00,61.397,61.397,61.383,61.383,12800000.0
2009-06-22 07:43:00,61.373,61.373,61.36,61.365,13200000.0
2009-06-22 07:44:00,61.361,61.371,61.359,61.371,11200000.0
2009-06-22 07:45:00,61.37,61.37,61.352,61.355,8000000.0
2009-06-22 07:46:00,61.331,61.331,61.297,61.324,11200000.0
2009-06-22 07:47:00,61.329,61.329,61.29,61.29,14400000.0
2009-06-22 07:48:00,61.312,61.312,61.306,61.308,11600000.0
2009-06-22 07:49:00,61.305,61.305,61.287,61.287,17600000.0
2009-06-22 07:50:00,61.348,61.353,61.341,61.353,8000000.0
2009-06-22 07:51:00,61.355,61.367,61.352,61.361,12800000.0
2009-06-22 07:52:00,61.36,61.373,61.357,61.365,16000000.0
2009-06-22 07:53:00,61.368,61.379,61.365,61.379,12800000.0
2009-06-22 07:54:00,61.371,61.374,61.367,61.37,12800000.0
2009-06-22 07:55:00,61.368,61.379,61.354,61.378,12800000.0
2009-06-22 07:56:00,61.377,61.38,61.377,61.379,8000000.0
2009-06-22 07:57:00,61.367,61.387,61.367,61.373,14400000.0
2009-06-22 07:58:00,61.374,61.378,61.372,61.372,11200000.0
2009-06-22 07:59:00,61.363,61.373,61.362,61.371,12800000.0
2009-06-22 08:00:00,61.381,61.381,61.357,61.357,14400000.0
2009-06-22 08:01:00,61.352,61.352,61.342,61.347,8000000.0
2009-06-22 08:02:00,61.354,61.374,61.351,61.374,12800000.0
2009-06-22 08:03:00,61.372,61.372,61.361,61.361,11200000.0
2009-06-22 08:04:00,61.362,61.363,61.35,61.356,11200000.0
2009-06-22 08:05:00,61.356,61.362,61.35,61.362,14400000.0
2009-06-22 08:06:00,61.366,61.366,61.326,61.326,17600000.0
2009-06-22 08:07:00,61.315,61.324,61.309,61.314,11200000.0
2009-06-22 08:08:00,61.287,61.287,61.271,61.271,12800000.0
2009-06-22 08:09:00,61.29,61.337,61.29,61.337,12800000.0
2009-06-22 08:10:00,61.361,61.383,61.346,61.383,12800000.0
2009-06-22 08:11:00,61.408,61.432,61.408,61.432,11200000.0
2009-06-22 08:12:00,61.449,61.454,61.419,61.419,16000000.0
2009-06-22 08:13:00,61.38,61.38,61.331,61.331,8000000.0
2009-06-22 08:14:00,61.345,61.345,61.278,61.278,11200000.0
2009-06-22 08:15:00,61.274,61.274,61.216,61.219,16000000.0
2009-06-22 08:16:00,61.247,61.266,61.247,61.265,11200000.0
2009-06-22 08:17:00,61.261,61.284,61.261,61.284,12800000.0
2009-06-22 08:18:00,61.3,61.3,61.291,61.295,12800000.0
2009-06-22 08:19:00,61.284,61.284,61.227,61.227,14400000.0
2009-06-22 08:20:00,61.241,61.261,61.237,61.261,11200000.0
2009-06-22 08:21:00,61.261,61.263,61.243,61.263,9600000.0
2009-06-22 08:22:00,61.287,61.287,61.279,61.279,11200000.0
2009-06-22 08:23:00,61.296,61.314,61.296,61.314,11200000.0
2009-06-22 08:24:00,61.325,61.325,61.296,61.296,17600000.0
2009-06-22 08:25:00,61.328,61.339,61.328,61.338,9600000.0
2009-06-22 08:26:00,61.298,61.298,61.278,61.293,12800000.0
2009-06-22 08:27:00,61.258,61.279,61.256,61.256,12800000.0
2009-06-22 08:28:00,61.274,61.274,61.248,61.259,17600000.0
2009-06-22 08:29:00,61.278,61.285,61.278,61.281,14400000.0
2009-06-22 08:30:00,61.276,61.281,61.271,61.279,11200000.0
2009-06-22 08:31:00,61.261,61.267,61.259,61.262,12800000.0
2009-06-22 08:32:00,61.233,61.259,61.233,61.259,11200000.0
2009-06-22 08:33:00,61.275,61.278,61.259,61.259,11200000.0
2009-06-22 08:34:00,61.251,61.251,61.24,61.24,17600000.0
2009-06-22 08:35:00,61.248,61.248,61.209,61.209,17600000.0
2009-06-22 08:36:00,61.197,61.207,61.193,61.206,17600000.0
2009-06-22 08:37:00,61.213,61.217,61.208,61.214,11200000.0
2009-06-22 08:38:00,61.216,61.224,61.209,61.214,16000000.0
2009-06-22 08:39:00,61.213,61.231,61.213,61.225,16000000.0
2009-06-22 08:40:00,61.221,61.224,61.214,61.224,16000000.0
2009-06-22 08:41:00,61.219,61.227,61.219,61.227,17600000.0
2009-06-22 08:42:00,61.223,61.229,61.22,61.229,12800000.0
2009-06-22 08:43:00,61.214,61.221,61.209,61.212,12800000.0
2009-06-22 08:44:00,61.215,61.215,61.203,61.203,12800000.0
2009-06-22 08:45:00,61.202,61.248,61.202,61.248,16000000.0
2009-06-22 08:46:00,61.258,61.263,61.258,61.26,11200000.0
2009-06-22 08:47:00,61.264,61.275,61.254,61.272,11200000.0
2009-06-22 08:48:00,61.285,61.296,61.285,61.289,12800000.0
2009-06-22 08:49:00,61.285,61.308,61.285,61.308,17600000.0
2009-06-22 08:50:00,61.3,61.328,61.3,61.326,12800000.0
2009-06-22 08:51:00,61.335,61.341,61.329,61.332,17600000.0
2009-06-22 08:52:00,61.301,61.307,61.287,61.307,11200000.0
2009-06-22 08:53:00,61.308,61.308,61.298,61.302,16000000.0
2009-06-22 08:54:00,61.298,61.303,61.295,61.302,14400000.0
2009-06-22 08:55:00,61.309,61.314,61.302,61.302,16000000.0
2009-06-22 08:56:00,61.311,61.318,61.31,61.314,12800000.0
2009-06-22 08:57:00,61.298,61.307,61.298,61.307,11200000.0
2009-06-22 08:58:00,61.287,61.297,61.287,61.29,12800000.0
2009-06-22 08:59:00,61.3,61.301,61.289,61.298,12800000.0
2009-06-22 09:00:00,61.295,61.301,61.284,61.295,17600000.0
2009-06-22 09:01:00,61.307,61.329,61.307,61.329,11200000.0
2009-06-22 09:02:00,61.342,61.368,61.342,61.368,11200000.0
2009-06-22 09:03:00,61.377,61.383,61.365,61.381,16000000.0
2009-06-22 09:04:00,61.352,61.352,61.33,61.33,11200000.0
2009-06-22 09:05:00,61.32,61.32,61.289,61.289,11200000.0
2009-06-22 09:06:00,61.283,61.283,61.261,61.267,12800000.0
2009-06-22 09:07:00,61.264,61.264,61.256,61.261,12800000.0
2009-06-22 09:08:00,61.249,61.249,61.227,61.237,12800000.0
2009-06-22 09:09:00,61.23,61.239,61.222,61.232,18000000.0
2009-06-22 09:10:00,61.238,61.246,61.236,61.244,12800000.0
2009-06-22 09:11:00,61.243,61.26,61.243,61.26,12800000.0
2009-06-22 09:12:00,61.246,61.263,61.246,61.261,13200000.0
2009-06-22 09:13:00,61.257,61.268,61.253,61.26,11200000.0
2009-06-22 09:14:00,61.245,61.245,61.214,61.215,11200000.0
2009-06-22 09:15:00,61.199,61.199,61.185,61.193,11200000.0
2009-06-22 09:16:00,61.199,61.211,61.199,61.204,12800000.0
2009-06-22 09:17:00,61.206,61.206,61.195,61.204,11200000.0
2009-06-22 09:18:00,61.213,61.219,61.212,61.219,14400000.0
2009-06-22 09:19:00,61.219,61.219,61.208,61.213,12800000.0
2009-06-22 09:20:00,61.201,61.201,61.154,61.154,16000000.0
2009-06-22 09:21:00,61.151,61.157,61.151,61.156,11200000.0
2009-06-22 09:22:00,61.15,61.152,61.139,61.146,17600000.0
2009-06-22 09:23:00,61.138,61.141,61.125,61.125,12800000.0
2009-06-22 09:24:00,61.134,61.143,61.131,61.143,13200000.0
2009-06-22 09:25:00,61.156,61.161,61.151,61.151,12800000.0
2009-06-22 09:26:00,61.155,61.157,61.138,61.14,11200000.0
2009-06-22 09:27:00,61.136,61.16,61.136,61.16,11200000.0
2009-06-22 09:28:00,61.154,61.161,61.151,61.161,13200000.0
2009-06-22 09:29:00,61.167,61.167,61.159,61.164,11200000.0
2009-06-22 09:30:00,61.158,61.158,61.138,61.138,12800000.0
2009-06-22 09:31:00,61.137,61.137,61.113,61.114,12800000.0
2009-06-22 09:32:00,61.101,61.11,61.09,61.094,14400000.0
2009-06-22 09:33:00,61.081,61.089,61.073,61.089,12800000.0
2009-06-22 09:34:00,61.08,61.087,61.08,61.084,11200000.0
2009-06-22 09:35:00,61.078,61.112,61.078,61.112,12800000.0
2009-06-22 09:36:00,61.115,61.129,61.107,61.115,16000000.0
2009-06-22 09:37:00,61.116,61.146,61.062,61.146,16000000.0
2009-06-22 09:38:00,61.127,61.14,61.126,61.137,11200000.0
2009-06-22 09:39:00,61.15,61.157,61.149,61.157,12800000.0
2009-06-22 09:40:00,61.153,61.168,61.153,61.154,16000000.0
2009-06-22 09:41:00,61.162,61.162,61.152,61.154,11200000.0
2009-06-22 09:42:00,61.16,61.172,61.16,61.172,11200000.0
2009-06-22 09:43:00,61.173,61.186,61.169,61.169,12800000.0
2009-06-22 09:44:00,61.166,61.175,61.16,61.16,8000000.0
2009-06-22 09:45:00,61.169,61.169,61.153,61.155,12800000.0
2009-06-22 09:46:00,61.156,61.166,61.146,61.146,11600000.0
2009-06-22 09:47:00,61.144,61.151,61.142,61.145,12800000.0
2009-06-22 09:48:00,61.14,61.14,61.115,61.115,11200000.0
2009-06-22 09:49:00,61.124,61.143,61.121,61.143,12800000.0
2009-06-22 09:50:00,61.159,61.176,61.159,61.176,16000000.0
2009-06-22 09:51:00,61.173,61.188,61.173,61.188,16000000.0
2009-06-22 09:52:00,61.18,61.18,61.164,61.169,11200000.0
2009-06-22 09:53:00,61.159,61.172,61.159,61.172,12800000.0
2009-06-22 09:54:00,61.17,61.191,61.17,61.191,17600000.0
2009-06-22 09:55:00,61.201,61.213,61.201,61.206,11200000.0
2009-06-22 09:56:00,61.214,61.227,61.207,61.227,13200000.0
2009-06-22 09:57:00,61.223,61.238,61.223,61.238,8000000.0
2009-06-22 09:58:00,61.247,61.285,61.175,61.259,17600000.0
2009-06-22 09:59:00,61.239,61.244,61.235,61.239,17600000.0
2009-06-22 10:00:00,61.212,61.212,61.149,61.163,11200000.0
2009-06-22 10:01:00,61.169,61.169,61.151,61.159,12800000.0
2009-06-22 10:02:00,61.152,61.152,61.088,61.088,16400000.0
2009-06-22 10:03:00,61.093,61.115,61.093,61.099,11200000.0
2009-06-22 10:04:00,61.094,61.094,61.064,61.064,12800000.0
2009-06-22 10:05:00,61.053,61.057,61.051,61.057,8000000.0
2009-06-22 10:06:00,61.075,61.105,61.075,61.099,17600000.0
2009-06-22 10:07:00,61.099,61.106,61.092,61.106,12800000.0
2009-06-22 10:08:00,61.101,61.102,61.091,61.102,11200000.0
2009-06-22 10:09:00,61.113,61.117,61.104,61.106,12800000.0
2009-06-22 10:10:00,61.113,61.132,61.113,61.132,11200000.0
2009-06-22 10:11:00,61.136,61.145,61.129,61.145,11200000.0
2009-06-22 10:12:00,61.154,61.16,61.147,61.157,12800000.0
2009-06-22 10:13:00,61.154,61.159,61.146,61.153,12800000.0
2009-06-22 10:14:00,61.168,61.168,61.151,61.151,11200000.0
2009-06-22 10:15:00,61.158,61.17,61.158,61.17,12800000.0
2009-06-22 10:16:00,61.182,61.183,61.168,61.168,12800000.0
2009-06-22 10:17:00,61.159,61.165,61.157,61.158,11200000.0
2009-06-22 10:18:00,61.161,61.168,61.145,61.168,11200000.0
2009-06-22 10:19:00,61.153,61.153,61.138,61.145,11200000.0
2009-06-22 10:20:00,61.141,61.155,61.14,61.14,17600000.0
2009-06-22 10:21:00,61.144,61.151,61.134,61.151,8000000.0
2009-06-22 10:22:00,61.14,61.14,61.112,61.114,10000000.0
2009-06-22 10:23:00,61.1,61.105,61.095,61.105,11200000.0
2009-06-22 10:24:00,61.094,61.104,61.094,61.097,13200000.0
2009-06-22 10:25:00,61.086,61.086,61.061,61.075,11200000.0
2009-06-22 10:26:00,61.06,61.089,61.06,61.089,12800000.0
2009-06-22 10:27:00,61.094,61.121,61.094,61.121,11200000.0
2009-06-22 10:28:00,61.141,61.144,61.129,61.139,12800000.0
2009-06-22 10:29:00,61.127,61.134,61.117,61.118,11200000.0
2009-06-22 10:30:00,61.101,61.136,61.101,61.131,12800000.0
2009-06-22 10:31:00,61.114,61.114,61.081,61.083,12800000.0
2009-06-22 10:32:00,61.072,61.079,61.072,61.072,17600000.0
2009-06-22 10:33:00,61.054,61.057,61.043,61.043,11600000.0
2009-06-22 10:34:00,61.051,61.051,61.036,61.042,11200000.0
2009-06-22 10:35:00,61.051,61.075,61.051,61.071,11200000.0
2009-06-22 10:36:00,61.075,61.081,61.075,61.081,11200000.0
2009-06-22 10:37:00,61.078,61.078,60.988,61.063,11200000.0
2009-06-22 10:38:00,61.067,61.086,61.065,61.086,12800000.0
2009-06-22 10:39:00,61.072,61.08,61.071,61.075,11200000.0
2009-06-22 10:40:00,61.085,61.104,61.085,61.093,8000000.0
2009-06-22 10:41:00,61.097,61.119,61.097,61.112,12800000.0
2009-06-22 10:42:00,61.108,61.108,61.096,61.105,11200000.0
2009-06-22 10:43:00,61.102,61.108,61.101,61.101,11200000.0
2009-06-22 10:44:00,61.112,61.114,61.096,61.096,12800000.0
2009-06-22 10:45:00,61.097,61.099,61.092,61.098,12800000.0
2009-06-22 10:46:00,61.072,61.072,61.056,61.056,12800000.0
2009-06-22 10:47:00,61.028,61.032,61.004,61.032,12200000.0
2009-06-22 10:48:00,61.021,61.031,61.016,61.016,12800000.0
2009-06-22 10:49:00,61.026,61.04,61.026,61.039,11200000.0
2009-06-22 10:50:00,61.032,61.032,61.007,61.007,16000000.0
2009-06-22 10:51:00,61.011,61.026,61.011,61.026,17600000.0
2009-06-22 10:52:00,61.048,61.055,61.045,61.048,11200000.0
2009-06-22 10:53:00,61.048,61.057,61.036,61.038,11200000.0
2009-06-22 10:54:00,61.053,61.062,61.053,61.061,17600000.0
2009-06-22 10:55:00,61.039,61.055,61.037,61.054,11200000.0
2009-06-22 10:56:00,61.06,61.067,61.06,61.067,11200000.0
2009-06-22 10:57:00,61.084,61.084,61.073,61.074,16000000.0
2009-06-22 10:58:00,61.064,61.078,60.984,61.078,12800000.0
2009-06-22 10:59:00,61.065,61.065,61.048,61.052,11200000.0
2009-06-22 11:00:00,61.064,61.064,61.052,61.055,12800000.0
2009-06-22 11:01:00,61.05,61.056,61.05,61.053,12800000.0
2009-06-22 11:02:00,61.05,61.057,61.049,61.057,16000000.0
2009-06-22 11:03:00,61.036,61.051,61.036,61.04,12800000.0
2009-06-22 11:04:00,61.037,61.039,61.032,61.033,14400000.0
2009-06-22 11:05:00,61.021,61.021,60.998,60.998,11200000.0
2009-06-22 11:06:00,60.993,61.001,60.988,61.001,18000000.0
2009-06-22 11:07:00,61.003,61.008,60.99,61.004,17600000.0
2009-06-22 11:08:00,60.939,60.996,60.939,60.994,11200000.0
2009-06-22 11:09:00,61.006,61.011,60.987,60.987,17600000.0
2009-06-22 11:10:00,60.976,60.977,60.958,60.958,12800000.0
2009-06-22 11:11:00,60.964,60.964,60.954,60.954,11200000.0
2009-06-22 11:12:00,60.945,60.951,60.939,60.951,17600000.0
2009-06-22 11:13:00,60.954,60.954,60.927,60.941,14400000.0
2009-06-22 11:14:00,60.947,60.949,60.945,60.945,11200000.0
2009-06-22 11:15:00,60.938,60.947,60.936,60.944,11200000.0
2009-06-22 11:16:00,60.949,60.973,60.949,60.973,12800000.0
2009-06-22 11:17:00,60.973,60.978,60.969,60.972,11200000.0
2009-06-22 11:18:00,60.955,60.957,60.935,60.945,12800000.0
2009-06-22 11:19:00,60.957,60.963,60.952,60.963,17600000.0
2009-06-22 11:20:00,60.96,60.962,60.95,60.955,12800000.0
2009-06-22 11:21:00,60.95,60.972,60.95,60.972,14400000.0
2009-06-22 11:22:00,60.97,60.99,60.97,60.976,12800000.0
2009-06-22 11:23:00,60.978,60.978,60.934,60.934,11200000.0
2009-06-22 11:24:00,60.927,60.928,60.91,60.928,12800000.0
2009-06-22 11:25:00,60.934,60.956,60.934,60.954,17600000.0
2009-06-22 11:26:00,60.956,60.983,60.955,60.983,9600000.0
2009-06-22 11:27:00,60.98,60.981,60.948,60.98,12800000.0
2009-06-22 11:28:00,60.983,60.983,60.966,60.974,14400000.0
2009-06-22 11:29:00,60.956,60.956,60.945,60.945,14400000.0
2009-06-22 11:30:00,60.962,60.98,60.962,60.967,14400000.0
2009-06-22 11:31:00,60.965,60.983,60.965,60.98,11200000.0
2009-06-22 11:32:00,60.987,61.0,60.987,60.994,17600000.0
2009-06-22 11:33:00,60.967,60.972,60.952,60.952,12800000.0
2009-06-22 11:34:00,60.976,60.984,60.971,60.971,12800000.0
2009-06-22 11:35:00,60.983,60.991,60.975,60.975,11200000.0
2009-06-22 11:36:00,60.981,60.981,60.975,60.975,12800000.0
2009-06-22 11:37:00,60.965,60.965,60.944,60.944,11200000.0
2009-06-22 11:38:00,60.935,60.94,60.931,60.931,11200000.0
2009-06-22 11:39:00,60.929,60.929,60.913,60.922,11200000.0
2009-06-22 11:40:00,60.918,60.938,60.918,60.938,11200000.0
2009-06-22 11:41:00,60.936,60.936,60.931,60.931,12800000.0
2009-06-22 11:42:00,60.936,60.945,60.929,60.943,17600000.0
2009-06-22 11:43:00,60.966,60.975,60.953,60.975,11200000.0
2009-06-22 11:44:00,60.965,60.965,60.952,60.954,11200000.0
2009-06-22 11:45:00,60.971,61.007,60.97,61.007,14400000.0
2009-06-22 11:46:00,61.0,61.02,60.993,61.02,11200000.0
2009-06-22 11:47:00,61.02,61.047,61.02,61.044,9600000.0
2009-06-22 11:48:00,61.036,61.039,61.015,61.039,11200000.0
2009-06-22 11:49:00,61.04,61.047,61.033,61.033,12800000.0
2009-06-22 11:50:00,61.036,61.044,61.032,61.044,17600000.0
2009-06-22 11:51:00,61.038,61.048,61.033,61.045,11200000.0
2009-06-22 11:52:00,61.042,61.042,61.024,61.027,11200000.0
2009-06-22 11:53:00,61.024,61.032,61.019,61.025,16400000.0
2009-06-22 11:54:00,61.02,61.02,61.005,61.006,14400000.0
2009-06-22 11:55:00,61.011,61.011,60.937,60.997,11200000.0
2009-06-22 11:56:00,60.995,61.009,60.995,60.998,12800000.0
2009-06-22 11:57:00,60.99,60.999,60.985,60.989,17600000.0
2009-06-22 11:58:00,60.984,61.0,60.984,60.999,11200000.0
2009-06-22 11:59:00,60.995,60.998,60.989,60.998,11200000.0
2009-06-22 12:00:00,60.996,61.002,60.984,60.984,11200000.0
2009-06-22 12:01:00,60.987,60.993,60.98,60.98,11200000.0
2009-06-22 12:02:00,60.988,61.005,60.988,60.997,14400000.0
2009-06-22 12:03:00,60.993,60.993,60.989,60.992,8000000.0
2009-06-22 12:04:00,60.998,61.014,60.996,61.014,17600000.0
2009-06-22 12:05:00,60.999,60.999,60.961,60.961,17600000.0
2009-06-22 12:06:00,60.953,60.953,60.937,60.937,12800000.0
2009-06-22 12:07:00,60.935,60.935,60.921,60.921,11200000.0
2009-06-22 12:08:00,60.902,60.91,60.9,60.901,11200000.0
2009-06-22 12:09:00,60.872,60.872,60.845,60.846,14400000.0
2009-06-22 12:10:00,60.844,60.853,60.839,60.839,11200000.0
2009-06-22 12:11:00,60.875,60.914,60.875,60.91,12800000.0
2009-06-22 12:12:00,60.926,60.938,60.925,60.938,11200000.0
2009-06-22 12:13:00,60.919,60.919,60.882,60.882,11200000.0
2009-06-22 12:14:00,60.882,60.882,60.863,60.875,12800000.0
2009-06-22 12:15:00,60.869,60.869,60.861,60.861,8000000.0
2009-06-22 12:16:00,60.845,60.861,60.845,60.861,13200000.0
2009-06-22 12:17:00,60.848,60.86,60.791,60.86,17600000.0
2009-06-22 12:18:00,60.859,60.87,60.859,60.87,16000000.0
2009-06-22 12:19:00,60.87,60.87,60.843,60.861,12800000.0
2009-06-22 12:20:00,60.859,60.86,60.849,60.852,14400000.0
2009-06-22 12:21:00,60.863,60.871,60.85,60.857,16000000.0
2009-06-22 12:22:00,60.851,60.872,60.849,60.872,16000000.0
2009-06-22 12:23:00,60.904,60.911,60.897,60.897,14400000.0
2009-06-22 12:24:00,60.894,60.894,60.884,60.884,8000000.0
2009-06-22 12:25:00,60.92,60.935,60.92,60.923,11200000.0
2009-06-22 12:26:00,60.895,60.895,60.882,60.892,11200000.0
2009-06-22 12:27:00,60.907,60.921,60.907,60.921,11200000.0
2009-06-22 12:28:00,60.914,60.923,60.914,60.921,12800000.0
2009-06-22 12:29:00,60.916,60.92,60.911,60.914,17600000.0
2009-06-22 12:30:00,60.912,60.912,60.902,60.902,17600000.0
2009-06-22 12:31:00,60.912,60.924,60.908,60.918,12800000.0
2009-06-22 12:32:00,60.933,60.94,60.927,60.937,12800000.0
2009-06-22 12:33:00,60.947,60.972,60.947,60.951,14400000.0
2009-06-22 12:34:00,60.947,60.947,60.939,60.944,12800000.0
2009-06-22 12:35:00,60.939,60.939,60.929,60.932,11200000.0
2009-06-22 12:36:00,60.939,60.953,60.939,60.953,11200000.0
2009-06-22 12:37:00,60.94,60.942,60.918,60.924,11200000.0
2009-06-22 12:38:00,60.927,60.931,60.839,60.926,17600000.0
2009-06-22 12:39:00,60.924,60.931,60.919,60.919,16000000.0
2009-06-22 12:40:00,60.932,60.939,60.917,60.927,16400000.0
2009-06-22 12:41:00,60.921,60.921,60.907,60.907,12800000.0
2009-06-22 12:42:00,60.91,60.915,60.907,60.915,14400000.0
2009-06-22 12:43:00,60.933,60.933,60.919,60.923,12800000.0
2009-06-22 12:44:00,60.91,60.915,60.896,60.906,17600000.0
2009-06-22 12:45:00,60.909,60.909,60.901,60.902,8000000.0
2009-06-22 12:46:00,60.91,60.922,60.908,60.922,12800000.0
2009-06-22 12:47:00,60.917,60.917,60.863,60.863,9600000.0
2009-06-22 12:48:00,60.878,60.878,60.87,60.87,11200000.0
2009-06-22 12:49:00,60.866,60.87,60.859,60.866,16000000.0
2009-06-22 12:50:00,60.866,60.87,60.86,60.869,14400000.0
2009-06-22 12:51:00,60.853,60.853,60.834,60.834,11200000.0
2009-06-22 12:52:00,60.833,60.841,60.825,60.841,11200000.0
2009-06-22 12:53:00,60.835,60.844,60.835,60.839,11200000.0
2009-06-22 12:54:00,60.844,60.854,60.832,60.854,12800000.0
2009-06-22 12:55:00,60.86,60.862,60.857,60.859,16000000.0
2009-06-22 12:56:00,60.826,60.847,60.826,60.842,9600000.0
2009-06-22 12:57:00,60.856,60.87,60.856,60.87,11200000.0
2009-06-22 12:58:00,60.874,60.874,60.861,60.87,17600000.0
2009-06-22 12:59:00,60.867,60.888,60.867,60.881,16000000.0
2009-06-22 13:00:00,60.895,60.912,60.893,60.912,12800000.0
2009-06-22 13:01:00,60.886,60.886,60.874,60.88,14400000.0
2009-06-22 13:02:00,60.886,60.886,60.878,60.878,12800000.0
2009-06-22 13:03:00,60.881,60.9,60.879,60.9,16000000.0
2009-06-22 13:04:00,60.908,60.934,60.908,60.934,11600000.0
2009-06-22 13:05:00,60.932,60.935,60.92,60.926,12200000.0
2009-06-22 13:06:00,60.947,60.949,60.922,60.922,11200000.0
2009-06-22 13:07:00,60.92,60.935,60.92,60.93,14400000.0
2009-06-22 13:08:00,60.925,60.925,60.901,60.909,17600000.0
2009-06-22 13:09:00,60.901,60.901,60.883,60.891,12800000.0
2009-06-22 13:10:00,60.87,60.908,60.87,60.906,16000000.0
2009-06-22 13:11:00,60.902,60.913,60.901,60.91,11200000.0
2009-06-22 13:12:00,60.894,60.895,60.872,60.872,12800000.0
2009-06-22 13:13:00,60.866,60.867,60.85,60.85,17600000.0
2009-06-22 13:14:00,60.849,60.849,60.818,60.818,12800000.0
2009-06-22 13:15:00,60.836,60.847,60.834,60.843,12800000.0
2009-06-22 13:16:00,60.826,60.833,60.819,60.833,17600000.0
2009-06-22 13:17:00,60.823,60.823,60.813,60.823,9600000.0
2009-06-22 13:18:00,60.824,60.857,60.824,60.857,11200000.0
2009-06-22 13:19:00,60.86,60.86,60.85,60.859,16000000.0
2009-06-22 13:20:00,60.855,60.865,60.847,60.851,18000000.0
2009-06-22 13:21:00,60.846,60.849,60.827,60.827,11200000.0
2009-06-22 13:22:00,60.836,60.868,60.836,60.868,12800000.0
2009-06-22 13:23:00,60.864,60.864,60.839,60.839,8000000.0
2009-06-22 13:24:00,60.83,60.843,60.829,60.843,11200000.0
2009-06-22 13:25:00,60.834,60.838,60.831,60.835,17600000.0
2009-06-22 13:26:00,60.853,60.859,60.853,60.856,17600000.0
2009-06-22 13:27:00,60.848,60.852,60.844,60.844,10000000.0
2009-06-22 13:28:00,60.84,60.84,60.746,60.838,16400000.0
2009-06-22 13:29:00,60.724,60.815,60.724,60.815,11200000.0
2009-06-22 13:30:00,60.843,60.844,60.837,60.84,12800000.0
2009-06-22 13:31:00,60.842,60.861,60.842,60.861,11200000.0
2009-06-22 13:32:00,60.876,60.876,60.856,60.856,11200000.0
2009-06-22 13:33:00,60.856,60.866,60.856,60.863,19600000.0
2009-06-22 13:34:00,60.863,60.918,60.863,60.918,12800000.0
2009-06-22 13:35:00,60.91,60.912,60.895,60.906,37200000.0
2009-06-22 13:36:00,60.876,60.887,60.876,60.887,17600000.0
2009-06-22 13:37:00,60.913,60.925,60.913,60.917,14400000.0
2009-06-22 13:38:00,60.905,60.91,60.899,60.906,33600000.0
2009-06-22 13:39:00,60.916,60.916,60.889,60.89,14400000.0
2009-06-22 13:40:00,60.889,60.95,60.889,60.944,40000000.0
2009-06-22 13:41:00,60.937,60.937,60.932,60.933,16000000.0
2009-06-22 13:42:00,60.931,60.939,60.916,60.916,11200000.0
2009-06-22 13:43:00,60.925,60.925,60.908,60.92,27200000.0
2009-06-22 13:44:00,60.925,60.933,60.921,60.929,33600000.0
2009-06-22 13:45:00,60.925,60.933,60.922,60.924,20800000.0
2009-06-22 13:46:00,60.929,60.93,60.921,60.921,24000000.0
2009-06-22 13:47:00,60.916,60.919,60.886,60.886,12800000.0
2009-06-22 13:48:00,60.879,60.887,60.876,60.882,12800000.0
2009-06-22 13:49:00,60.885,60.885,60.873,60.882,17600000.0
2009-06-22 13:50:00,60.878,60.878,60.857,60.87,11200000.0
2009-06-22 13:51:00,60.885,60.902,60.885,60.902,24000000.0
2009-06-22 13:52:00,60.911,60.913,60.903,60.903,12800000.0
2009-06-22 13:53:00,60.917,60.929,60.903,60.903,17600000.0
2009-06-22 13:54:00,60.913,60.913,60.9,60.9,25600000.0
2009-06-22 13:55:00,60.901,60.901,60.881,60.881,9600000.0
2009-06-22 13:56:00,60.885,60.895,60.885,60.895,14400000.0
2009-06-22 13:57:00,60.892,60.892,60.871,60.871,28800000.0
2009-06-22 13:58:00,60.856,60.869,60.856,60.868,14400000.0
2009-06-22 13:59:00,60.885,60.907,60.883,60.907,32000000.0
2009-06-22 14:00:00,60.893,60.896,60.868,60.896,48400000.0
2009-06-22 14:01:00,60.904,60.909,60.901,60.905,32000000.0
2009-06-22 14:02:00,60.922,60.922,60.912,60.912,14400000.0
2009-06-22 14:03:00,60.906,60.919,60.906,60.912,14400000.0
2009-06-22 14:04:00,60.917,60.929,60.916,60.929,11200000.0
2009-06-22 14:05:00,60.927,60.927,60.919,60.919,24000000.0
2009-06-22 14:06:00,60.917,60.917,60.902,60.906,36800000.0
2009-06-22 14:07:00,60.898,60.911,60.896,60.911,40000000.0
2009-06-22 14:08:00,60.903,60.911,60.896,60.896,8000000.0
2009-06-22 14:09:00,60.911,60.911,60.899,60.903,33600000.0
2009-06-22 14:10:00,60.897,60.903,60.894,60.895,33600000.0
2009-06-22 14:11:00,60.875,60.88,60.868,60.869,9600000.0
2009-06-22 14:12:00,60.874,60.874,60.825,60.825,27200000.0
2009-06-22 14:13:00,60.836,60.857,60.836,60.857,9600000.0
2009-06-22 14:14:00,60.82,60.853,60.82,60.851,12800000.0
2009-06-22 14:15:00,60.874,60.885,60.872,60.876,28800000.0
2009-06-22 14:16:00,60.885,60.896,60.885,60.888,25600000.0
2009-06-22 14:17:00,60.882,60.883,60.868,60.868,13200000.0
2009-06-22 14:18:00,60.877,60.877,60.873,60.873,16000000.0
2009-06-22 14:19:00,60.866,60.87,60.857,60.857,11200000.0
2009-06-22 14:20:00,60.869,60.869,60.861,60.861,25600000.0
2009-06-22 14:21:00,60.875,60.884,60.872,60.884,28800000.0
2009-06-22 14:22:00,60.885,60.885,60.87,60.873,24000000.0
2009-06-22 14:23:00,60.882,60.887,60.874,60.876,48000000.0
2009-06-22 14:24:00,60.858,60.858,60.819,60.819,12800000.0
2009-06-22 14:25:00,60.784,60.784,60.769,60.776,12800000.0
2009-06-22 14:26:00,60.769,60.783,60.766,60.778,12800000.0
2009-06-22 14:27:00,60.778,60.785,60.775,60.782,17600000.0
2009-06-22 14:28:00,60.777,60.788,60.771,60.777,11600000.0
2009-06-22 14:29:00,60.779,60.786,60.775,60.777,36800000.0
2009-06-22 14:30:00,60.79,60.791,60.783,60.784,22400000.0
2009-06-22 14:31:00,60.776,60.776,60.747,60.747,20800000.0
2009-06-22 14:32:00,60.728,60.728,60.714,60.714,40000000.0
2009-06-22 14:33:00,60.703,60.703,60.682,60.682,24000000.0
2009-06-22 14:34:00,60.668,60.67,60.662,60.662,33600000.0
2009-06-22 14:35:00,60.654,60.654,60.632,60.632,14400000.0
2009-06-22 14:36:00,60.637,60.641,60.626,60.641,12800000.0
2009-06-22 14:37:00,60.638,60.644,60.636,60.642,11200000.0
2009-06-22 14:38:00,60.64,60.655,60.64,60.654,56000000.0
2009-06-22 14:39:00,60.659,60.669,60.659,60.664,13200000.0
2009-06-22 14:40:00,60.652,60.67,60.652,60.67,8000000.0
2009-06-22 14:41:00,60.674,60.674,60.651,60.655,56000000.0
2009-06-22 14:42:00,60.673,60.69,60.673,60.686,12800000.0
2009-06-22 14:43:00,60.685,60.689,60.682,60.682,25600000.0
2009-06-22 14:44:00,60.683,60.687,60.671,60.673,11200000.0
2009-06-22 14:45:00,60.671,60.671,60.66,60.66,11200000.0
2009-06-22 14:46:00,60.643,60.643,60.633,60.635,11200000.0
2009-06-22 14:47:00,60.632,60.638,60.629,60.634,16000000.0
2009-06-22 14:48:00,60.633,60.639,60.633,60.639,19200000.0
2009-06-22 14:49:00,60.634,60.634,60.624,60.63,32000000.0
2009-06-22 14:50:00,60.624,60.635,60.616,60.635,28800000.0
2009-06-22 14:51:00,60.636,60.654,60.635,60.639,32000000.0
2009-06-22 14:52:00,60.638,60.643,60.631,60.643,12800000.0
2009-06-22 14:53:00,60.67,60.677,60.67,60.672,17600000.0
2009-06-22 14:54:00,60.681,60.684,60.671,60.671,12800000.0
2009-06-22 14:55:00,60.658,60.664,60.656,60.658,16000000.0
2009-06-22 14:56:00,60.65,60.663,60.649,60.659,12800000.0
2009-06-22 14:57:00,60.651,60.66,60.646,60.646,12800000.0
2009-06-22 14:58:00,60.662,60.662,60.648,60.648,17600000.0
2009-06-22 14:59:00,60.641,60.65,60.636,60.645,12800000.0
2009-06-22 15:00:00,60.631,60.631,60.613,60.619,14400000.0
2009-06-22 15:01:00,60.612,60.617,60.604,60.604,12800000.0
2009-06-22 15:02:00,60.611,60.633,60.609,60.633,27200000.0
2009-06-22 15:03:00,60.649,60.655,60.646,60.646,12800000.0
2009-06-22 15:04:00,60.637,60.653,60.637,60.653,24000000.0
2009-06-22 15:05:00,60.658,60.675,60.658,60.675,11200000.0
2009-06-22 15:06:00,60.682,60.69,60.682,60.689,11200000.0
2009-06-22 15:07:00,60.701,60.703,60.68,60.68,25600000.0
2009-06-22 15:08:00,60.712,60.713,60.701,60.701,22400000.0
2009-06-22 15:09:00,60.691,60.691,60.678,60.678,16000000.0
2009-06-22 15:10:00,60.672,60.686,60.672,60.68,40000000.0
2009-06-22 15:11:00,60.683,60.683,60.655,60.66,32000000.0
2009-06-22 15:12:00,60.639,60.649,60.639,60.649,30400000.0
2009-06-22 15:13:00,60.651,60.653,60.649,60.653,45200000.0
2009-06-22 15:14:00,60.657,60.668,60.657,60.666,35200000.0
2009-06-22 15:15:00,60.664,60.667,60.66,60.667,22400000.0
2009-06-22 15:16:00,60.672,60.689,60.672,60.679,36800000.0
2009-06-22 15:17:00,60.679,60.681,60.674,60.677,22400000.0
2009-06-22 15:18:00,60.676,60.692,60.676,60.679,22400000.0
2009-06-22 15:19:00,60.689,60.695,60.687,60.687,16000000.0
2009-06-22 15:20:00,60.669,60.67,60.633,60.633,24000000.0
2009-06-22 15:21:00,60.646,60.669,60.646,60.663,8000000.0
2009-06-22 15:22:00,60.661,60.667,60.661,60.667,8000000.0
2009-06-22 15:23:00,60.683,60.691,60.682,60.691,48000000.0
2009-06-22 15:24:00,60.682,60.682,60.635,60.635,25600000.0
2009-06-22 15:25:00,60.621,60.645,60.621,60.645,27200000.0
2009-06-22 15:26:00,60.64,60.653,60.636,60.636,40000000.0
2009-06-22 15:27:00,60.618,60.627,60.607,60.621,28800000.0
2009-06-22 15:28:00,60.628,60.642,60.623,60.642,70800000.0
2009-06-22 15:29:00,60.639,60.694,60.57,60.57,46400000.0
2009-06-22 15:30:00,60.581,60.713,60.571,60.571,115600000.0
2009-06-22 15:31:00,60.636,60.648,60.634,60.634,60800000.0
2009-06-22 15:32:00,60.639,60.639,60.633,60.635,30400000.0
2009-06-22 15:33:00,60.626,60.626,60.598,60.609,30400000.0
2009-06-22 15:34:00,60.589,60.589,60.561,60.561,22400000.0
2009-06-22 15:35:00,60.565,60.565,60.541,60.541,33600000.0
2009-06-22 15:36:00,60.554,60.554,60.541,60.541,32000000.0
2009-06-22 15:37:00,60.529,60.531,60.516,60.52,30400000.0
2009-06-22 15:38:00,60.52,60.548,60.52,60.548,59200000.0
2009-06-22 15:39:00,60.548,60.562,60.531,60.56,36800000.0
2009-06-22 15:40:00,60.554,60.554,60.534,60.536,35200000.0
2009-06-22 15:41:00,60.5,60.5,60.481,60.481,25600000.0
2009-06-22 15:42:00,60.474,60.474,60.465,60.465,43600000.0
2009-06-22 15:43:00,60.475,60.483,60.471,60.478,27200000.0
2009-06-22 15:44:00,60.462,60.462,60.449,60.452,27200000.0
2009-06-22 15:45:00,60.453,60.453,60.434,60.438,8000000.0
2009-06-22 15:46:00,60.437,60.473,60.437,60.473,14400000.0
2009-06-22 15:47:00,60.486,60.51,60.486,60.51,30400000.0
2009-06-22 15:48:00,60.507,60.537,60.507,60.537,27600000.0
2009-06-22 15:49:00,60.551,60.567,60.551,60.558,11200000.0
2009-06-22 15:50:00,60.571,60.604,60.571,60.604,25600000.0
2009-06-22 15:51:00,60.617,60.628,60.614,60.617,43200000.0
2009-06-22 15:52:00,60.605,60.612,60.6,60.605,21200000.0
2009-06-22 15:53:00,60.632,60.672,60.632,60.672,24000000.0
2009-06-22 15:54:00,60.681,60.705,60.681,60.705,28800000.0
2009-06-22 15:55:00,60.705,60.705,60.661,60.661,24000000.0
2009-06-22 15:56:00,60.621,60.621,60.598,60.612,50600000.0
2009-06-22 15:57:00,60.605,60.617,60.602,60.602,12800000.0
2009-06-22 15:58:00,60.597,60.602,60.592,60.601,19200000.0
2009-06-22 15:59:00,60.582,60.6,60.577,60.597,37200000.0
2009-06-22 16:00:00,60.585,60.598,60.584,60.598,51600000.0
2009-06-22 16:01:00,60.594,60.594,60.588,60.588,41600000.0
2009-06-22 16:02:00,60.563,60.563,60.53,60.544,22400000.0
2009-06-22 16:03:00,60.562,60.576,60.529,60.576,64000000.0
2009-06-22 16:04:00,60.564,60.589,60.564,60.589,44800000.0
2009-06-22 16:05:00,60.582,60.586,60.555,60.579,48000000.0
2009-06-22 16:06:00,60.583,60.588,60.575,60.588,35200000.0
2009-06-22 16:07:00,60.609,60.636,60.609,60.636,32000000.0
2009-06-22 16:08:00,60.652,60.655,60.643,60.654,44800000.0
2009-06-22 16:09:00,60.657,60.71,60.657,60.71,45600000.0
2009-06-22 16:10:00,60.717,60.733,60.698,60.698,41600000.0
2009-06-22 16:11:00,60.685,60.719,60.685,60.719,9600000.0
2009-06-22 16:12:00,60.725,60.749,60.725,60.747,56000000.0
2009-06-22 16:13:00,60.776,60.803,60.776,60.799,11200000.0
2009-06-22 16:14:00,60.795,60.795,60.778,60.778,49600000.0
2009-06-22 16:15:00,60.783,60.8,60.783,60.791,58600000.0
2009-06-22 16:16:00,60.783,60.787,60.757,60.762,17600000.0
2009-06-22 16:17:00,60.769,60.769,60.746,60.746,38400000.0
2009-06-22 16:18:00,60.746,60.761,60.746,60.761,38800000.0
2009-06-22 16:19:00,60.761,60.765,60.745,60.745,22400000.0
2009-06-22 16:20:00,60.738,60.745,60.735,60.741,11200000.0
2009-06-22 16:21:00,60.76,60.771,60.76,60.771,27200000.0
2009-06-22 16:22:00,60.782,60.788,60.781,60.788,41600000.0
2009-06-22 16:23:00,60.798,60.838,60.798,60.838,43200000.0
2009-06-22 16:24:00,60.871,60.915,60.871,60.915,17600000.0
2009-06-22 16:25:00,60.927,60.927,60.914,60.914,33600000.0
2009-06-22 16:26:00,60.911,60.95,60.911,60.95,17600000.0
2009-06-22 16:27:00,60.964,60.967,60.937,60.967,35200000.0
2009-06-22 16:28:00,60.957,60.959,60.942,60.942,27200000.0
2009-06-22 16:29:00,60.937,60.945,60.937,60.942,11200000.0
2009-06-22 16:30:00,60.937,60.937,60.919,60.924,44000000.0
2009-06-22 16:31:00,60.902,60.902,60.848,60.848,42000000.0
2009-06-22 16:32:00,60.839,60.842,60.818,60.818,12800000.0
2009-06-22 16:33:00,60.773,60.774,60.758,60.758,27200000.0
2009-06-22 16:34:00,60.763,60.776,60.763,60.764,35600000.0
2009-06-22 16:35:00,60.743,60.743,60.7,60.703,52800000.0
2009-06-22 16:36:00,60.706,60.73,60.706,60.73,51200000.0
2009-06-22 16:37:00,60.727,60.732,60.717,60.717,42000000.0
2009-06-22 16:38:00,60.729,60.729,60.713,60.72,40400000.0
2009-06-22 16:39:00,60.742,60.753,60.742,60.748,35200000.0
2009-06-22 16:40:00,60.753,60.763,60.746,60.753,56400000.0
2009-06-22 16:41:00,60.75,60.751,60.728,60.738,73600000.0
2009-06-22 16:42:00,60.738,60.739,60.727,60.727,54400000.0
2009-06-22 16:43:00,60.711,60.711,60.669,60.682,17600000.0
2009-06-22 16:44:00,60.687,60.718,60.687,60.718,11200000.0
2009-06-22 16:45:00,60.712,60.734,60.712,60.728,57600000.0
2009-06-22 16:46:00,60.743,60.743,60.731,60.731,12800000.0
2009-06-22 16:47:00,60.745,60.767,60.745,60.767,70800000.0
2009-06-22 16:48:00,60.773,60.8,60.773,60.8,52800000.0
2009-06-22 16:49:00,60.804,60.816,60.803,60.816,36800000.0
2009-06-22 16:50:00,60.812,60.827,60.812,60.818,75200000.0
2009-06-22 16:51:00,60.809,60.828,60.809,60.828,32000000.0
2009-06-22 16:52:00,60.834,60.863,60.834,60.856,46400000.0
2009-06-22 16:53:00,60.838,60.851,60.814,60.819,30400000.0
2009-06-22 16:54:00,60.812,60.817,60.806,60.815,11200000.0
2009-06-22 16:55:00,60.825,60.83,60.825,60.829,27200000.0
2009-06-22 16:56:00,60.855,60.869,60.855,60.864,36800000.0
2009-06-22 16:57:00,60.837,60.837,60.81,60.81,19600000.0
2009-06-22 16:58:00,60.814,60.814,60.796,60.803,12800000.0
2009-06-22 16:59:00,60.813,60.85,60.813,60.84,51200000.0
2009-06-22 17:00:00,60.809,60.824,60.809,60.818,49600000.0
2009-06-22 17:01:00,60.818,60.818,60.786,60.802,40000000.0
2009-06-22 17:02:00,60.8,60.807,60.797,60.804,33600000.0
2009-06-22 17:03:00,60.806,60.813,60.791,60.792,44800000.0
2009-06-22 17:04:00,60.782,60.791,60.776,60.776,42000000.0
2009-06-22 17:05:00,60.787,60.802,60.787,60.799,54400000.0
2009-06-22 17:06:00,60.81,60.838,60.81,60.829,59200000.0
2009-06-22 17:07:00,60.818,60.83,60.802,60.823,34600000.0
2009-06-22 17:08:00,60.825,60.831,60.821,60.822,68800000.0
2009-06-22 17:09:00,60.808,60.81,60.797,60.797,59200000.0
2009-06-22 17:10:00,60.786,60.818,60.786,60.818,26000000.0
2009-06-22 17:11:00,60.808,60.818,60.803,60.803,38400000.0
2009-06-22 17:12:00,60.793,60.793,60.781,60.783,25600000.0
2009-06-22 17:13:00,60.777,60.777,60.756,60.756,28800000.0
2009-06-22 17:14:00,60.767,60.771,60.759,60.765,22400000.0
2009-06-22 17:15:00,60.741,60.741,60.73,60.731,19200000.0
2009-06-22 17:16:00,60.723,60.733,60.721,60.73,9600000.0
2009-06-22 17:17:00,60.732,60.732,60.722,60.724,38400000.0
2009-06-22 17:18:00,60.732,60.752,60.732,60.752,57600000.0
2009-06-22 17:19:00,60.75,60.759,60.75,60.752,24400000.0
2009-06-22 17:20:00,60.758,60.781,60.758,60.781,16400000.0
2009-06-22 17:21:00,60.787,60.791,60.783,60.791,28800000.0
2009-06-22 17:22:00,60.791,60.802,60.791,60.799,19200000.0
2009-06-22 17:23:00,60.784,60.784,60.759,60.761,11200000.0
2009-06-22 17:24:00,60.751,60.756,60.74,60.756,8000000.0
2009-06-22 17:25:00,60.744,60.744,60.722,60.734,17600000.0
2009-06-22 17:26:00,60.738,60.769,60.738,60.769,35200000.0
2009-06-22 17:27:00,60.777,60.782,60.772,60.776,46400000.0
2009-06-22 17:28:00,60.764,60.764,60.718,60.718,32400000.0
2009-06-22 17:29:00,60.701,60.701,60.649,60.649,27200000.0
2009-06-22 17:30:00,60.647,60.651,60.615,60.615,9600000.0
2009-06-22 17:31:00,60.634,60.667,60.634,60.667,88000000.0
2009-06-22 17:32:00,60.671,60.671,60.649,60.649,53200000.0
2009-06-22 17:33:00,60.657,60.657,60.637,60.638,36800000.0
2009-06-22 17:34:00,60.621,60.64,60.621,60.626,64000000.0
2009-06-22 17:35:00,60.626,60.641,60.626,60.638,43600000.0
2009-06-22 17:36:00,60.643,60.65,60.626,60.626,33600000.0
2009-06-22 17:37:00,60.606,60.613,60.603,60.605,17600000.0
2009-06-22 17:38:00,60.584,60.584,60.527,60.527,35200000.0
2009-06-22 17:39:00,60.517,60.525,60.51,60.51,9600000.0
2009-06-22 17:40:00,60.515,60.538,60.515,60.526,75600000.0
2009-06-22 17:41:00,60.521,60.525,60.514,60.521,12800000.0
2009-06-22 17:42:00,60.525,60.539,60.519,60.519,13200000.0
2009-06-22 17:43:00,60.528,60.53,60.516,60.52,17600000.0
2009-06-22 17:44:00,60.521,60.534,60.521,60.527,30400000.0
2009-06-22 17:45:00,60.539,60.549,60.539,60.547,30400000.0
2009-06-22 17:46:00,60.555,60.561,60.552,60.557,41600000.0
2009-06-22 17:47:00,60.576,60.586,60.576,60.586,57600000.0
2009-06-22 17:48:00,60.57,60.57,60.531,60.531,57600000.0
2009-06-22 17:49:00,60.519,60.519,60.495,60.497,46400000.0
2009-06-22 17:50:00,60.489,60.489,60.473,60.48,12800000.0
2009-06-22 17:51:00,60.478,60.481,60.471,60.472,50000000.0
2009-06-22 17:52:00,60.488,60.506,60.487,60.506,43200000.0
2009-06-22 17:53:00,60.503,60.503,60.493,60.5,33600000.0
2009-06-22 17:54:00,60.519,60.539,60.519,60.539,38400000.0
2009-06-22 17:55:00,60.555,60.579,60.555,60.579,40000000.0
2009-06-22 17:56:00,60.574,60.583,60.57,60.583,44800000.0
2009-06-22 17:57:00,60.56,60.564,60.549,60.549,36800000.0
2009-06-22 17:58:00,60.533,60.533,60.489,60.489,17600000.0
2009-06-22 17:59:00,60.512,60.516,60.496,60.516,62400000.0
2009-06-22 18:00:00,60.524,60.54,60.518,60.54,51200000.0
2009-06-22 18:01:00,60.548,60.562,60.548,60.551,32000000.0
2009-06-22 18:02:00,60.535,60.541,60.532,60.541,24000000.0
2009-06-22 18:03:00,60.534,60.534,60.526,60.53,36800000.0
2009-06-22 18:04:00,60.528,60.539,60.518,60.525,33600000.0
2009-06-22 18:05:00,60.528,60.531,60.521,60.529,12800000.0
2009-06-22 18:06:00,60.517,60.528,60.501,60.501,30400000.0
2009-06-22 18:07:00,60.494,60.504,60.494,60.5,35200000.0
2009-06-22 18:08:00,60.512,60.513,60.501,60.511,84800000.0
2009-06-22 18:09:00,60.508,60.508,60.497,60.5,33600000.0
2009-06-22 18:10:00,60.5,60.508,60.49,60.501,9600000.0
2009-06-22 18:11:00,60.507,60.521,60.503,60.521,9600000.0
2009-06-22 18:12:00,60.534,60.551,60.534,60.551,12800000.0
2009-06-22 18:13:00,60.542,60.551,60.531,60.551,27200000.0
2009-06-22 18:14:00,60.561,60.564,60.551,60.551,19200000.0
2009-06-22 18:15:00,60.551,60.553,60.546,60.553,30400000.0
2009-06-22 18:16:00,60.506,60.532,60.506,60.527,56400000.0
2009-06-22 18:17:00,60.555,60.569,60.554,60.569,44000000.0
2009-06-22 18:18:00,60.579,60.593,60.577,60.584,30400000.0
2009-06-22 18:19:00,60.584,60.584,60.576,60.578,46400000.0
2009-06-22 18:20:00,60.576,60.586,60.576,60.583,43200000.0
2009-06-22 18:21:00,60.577,60.577,60.555,60.555,12800000.0
2009-06-22 18:22:00,60.551,60.555,60.548,60.55,33600000.0
2009-06-22 18:23:00,60.546,60.546,60.529,60.538,46400000.0
2009-06-22 18:24:00,60.565,60.613,60.565,60.613,52800000.0
2009-06-22 18:25:00,60.614,60.617,60.6,60.613,33600000.0
2009-06-22 18:26:00,60.622,60.622,60.608,60.608,30400000.0
2009-06-22 18:27:00,60.609,60.609,60.6,60.605,33600000.0
2009-06-22 18:28:00,60.567,60.597,60.567,60.597,12800000.0
2009-06-22 18:29:00,60.604,60.604,60.597,60.597,25600000.0
2009-06-22 18:30:00,60.597,60.623,60.597,60.611,36800000.0
2009-06-22 18:31:00,60.615,60.62,60.614,60.619,8000000.0
2009-06-22 18:32:00,60.63,60.638,60.63,60.633,70400000.0
2009-06-22 18:33:00,60.635,60.651,60.633,60.651,32000000.0
2009-06-22 18:34:00,60.652,60.661,60.652,60.661,19200000.0
2009-06-22 18:35:00,60.655,60.655,60.64,60.643,43200000.0
2009-06-22 18:36:00,60.648,60.648,60.633,60.645,69200000.0
2009-06-22 18:37:00,60.636,60.636,60.601,60.602,36800000.0
2009-06-22 18:38:00,60.585,60.588,60.576,60.579,49600000.0
2009-06-22 18:39:00,60.592,60.601,60.59,60.594,76800000.0
2009-06-22 18:40:00,60.595,60.602,60.59,60.596,65600000.0
2009-06-22 18:41:00,60.592,60.595,60.584,60.588,72000000.0
2009-06-22 18:42:00,60.558,60.589,60.558,60.574,78400000.0
2009-06-22 18:43:00,60.587,60.59,60.58,60.58,50000000.0
2009-06-22 18:44:00,60.578,60.58,60.573,60.574,30800000.0
2009-06-22 18:45:00,60.582,60.586,60.566,60.582,12800000.0
2009-06-22 18:46:00,60.579,60.58,60.566,60.57,12800000.0
2009-06-22 18:47:00,60.553,60.568,60.553,60.566,14400000.0
2009-06-22 18:48:00,60.569,60.571,60.56,60.561,28800000.0
2009-06-22 18:49:00,60.568,60.568,60.555,60.557,24000000.0
2009-06-22 18:50:00,60.555,60.555,60.548,60.55,46400000.0
2009-06-22 18:51:00,60.543,60.543,60.524,60.533,12800000.0
2009-06-22 18:52:00,60.491,60.526,60.491,60.498,19200000.0
2009-06-22 18:53:00,60.524,60.526,60.514,60.515,30400000.0
2009-06-22 18:54:00,60.528,60.544,60.527,60.544,19200000.0
2009-06-22 18:55:00,60.544,60.544,60.526,60.526,22400000.0
2009-06-22 18:56:00,60.524,60.525,60.516,60.524,16000000.0
2009-06-22 18:57:00,60.528,60.534,60.525,60.525,19200000.0
2009-06-22 18:58:00,60.538,60.581,60.534,60.581,32400000.0
2009-06-22 18:59:00,60.579,60.581,60.565,60.576,32000000.0
2009-06-22 19:00:00,60.571,60.571,60.541,60.553,14400000.0
2009-06-22 19:01:00,60.565,60.566,60.548,60.563,19200000.0
2009-06-22 19:02:00,60.534,60.565,60.534,60.558,43200000.0
2009-06-22 19:03:00,60.577,60.577,60.561,60.562,14400000.0
2009-06-22 19:04:00,60.551,60.551,60.531,60.531,17600000.0
2009-06-22 19:05:00,60.536,60.545,60.536,60.537,22400000.0
2009-06-22 19:06:00,60.529,60.539,60.525,60.537,56000000.0
2009-06-22 19:07:00,60.531,60.535,60.516,60.535,35200000.0
2009-06-22 19:08:00,60.527,60.529,60.523,60.523,22400000.0
2009-06-22 19:09:00,60.525,60.541,60.525,60.539,12800000.0
2009-06-22 19:10:00,60.531,60.539,60.531,60.539,8000000.0
2009-06-22 19:11:00,60.533,60.541,60.528,60.539,30800000.0
2009-06-22 19:12:00,60.544,60.556,60.544,60.556,24000000.0
2009-06-22 19:13:00,60.565,60.565,60.559,60.565,9600000.0
2009-06-22 19:14:00,60.558,60.558,60.544,60.545,36800000.0
2009-06-22 19:15:00,60.541,60.547,60.541,60.547,3200000.0
2009-06-22 19:16:00,60.565,60.565,60.547,60.56,8000000.0
2009-06-22 19:17:00,60.562,60.564,60.533,60.533,14400000.0
2009-06-22 19:18:00,60.539,60.539,60.512,60.512,32000000.0
2009-06-22 19:19:00,60.512,60.518,60.508,60.518,11200000.0
2009-06-22 19:20:00,60.515,60.515,60.494,60.506,14400000.0
2009-06-22 19:21:00,60.511,60.516,60.508,60.516,17600000.0
2009-06-22 19:22:00,60.512,60.512,60.488,60.488,14400000.0
2009-06-22 19:23:00,60.478,60.484,60.469,60.477,16000000.0
2009-06-22 19:24:00,60.469,60.475,60.463,60.471,48000000.0
2009-06-22 19:25:00,60.47,60.478,60.47,60.475,11200000.0
2009-06-22 19:26:00,60.465,60.465,60.458,60.458,41600000.0
2009-06-22 19:27:00,60.45,60.45,60.441,60.442,9600000.0
2009-06-22 19:28:00,60.438,60.444,60.426,60.434,12800000.0
2009-06-22 19:29:00,60.444,60.458,60.444,60.458,13200000.0
2009-06-22 19:30:00,60.469,60.469,60.46,60.461,11200000.0
2009-06-22 19:31:00,60.472,60.489,60.472,60.489,12800000.0
2009-06-22 19:32:00,60.488,60.492,60.482,60.489,11200000.0
2009-06-22 19:33:00,60.509,60.514,60.503,60.514,11200000.0
2009-06-22 19:34:00,60.494,60.507,60.485,60.485,9600000.0
2009-06-22 19:35:00,60.5,60.507,60.496,60.503,17600000.0
2009-06-22 19:36:00,60.52,60.527,60.517,60.522,16000000.0
2009-06-22 19:37:00,60.492,60.516,60.492,60.516,11200000.0
2009-06-22 19:38:00,60.515,60.526,60.515,60.519,9600000.0
2009-06-22 19:39:00,60.504,60.512,60.502,60.505,12800000.0
2009-06-22 19:40:00,60.506,60.523,60.506,60.523,11200000.0
2009-06-22 19:41:00,60.512,60.512,60.489,60.493,11200000.0
2009-06-22 19:42:00,60.487,60.497,60.487,60.494,11200000.0
2009-06-22 19:43:00,60.484,60.484,60.474,60.474,19200000.0
2009-06-22 19:44:00,60.475,60.483,60.472,60.476,11200000.0
2009-06-22 19:45:00,60.494,60.505,60.49,60.505,16000000.0
2009-06-22 19:46:00,60.492,60.494,60.489,60.493,14400000.0
2009-06-22 19:47:00,60.492,60.505,60.49,60.49,17600000.0
2009-06-22 19:48:00,60.496,60.513,60.488,60.513,22400000.0
2009-06-22 19:49:00,60.499,60.519,60.499,60.519,30400000.0
2009-06-22 19:50:00,60.519,60.526,60.519,60.526,12800000.0
2009-06-22 19:51:00,60.493,60.505,60.493,60.5,9600000.0
2009-06-22 19:52:00,60.494,60.521,60.493,60.521,16000000.0
2009-06-22 19:53:00,60.541,60.541,60.525,60.532,12800000.0
2009-06-22 19:54:00,60.54,60.547,60.54,60.547,12800000.0
2009-06-22 19:55:00,60.545,60.557,60.545,60.557,9600000.0
2009-06-22 19:56:00,60.551,60.556,60.549,60.549,9600000.0
2009-06-22 19:57:00,60.538,60.538,60.531,60.534,9600000.0
2009-06-22 19:58:00,60.531,60.531,60.494,60.494,11200000.0
2009-06-22 19:59:00,60.479,60.492,60.479,60.492,20800000.0
2009-06-22 20:00:00,60.511,60.517,60.51,60.517,17600000.0
2009-06-22 20:01:00,60.52,60.547,60.519,60.547,11200000.0
2009-06-22 20:02:00,60.536,60.542,60.533,60.541,17600000.0
2009-06-22 20:03:00,60.53,60.532,60.527,60.532,8000000.0
2009-06-22 20:04:00,60.537,60.547,60.537,60.544,30400000.0
2009-06-22 20:05:00,60.538,60.538,60.509,60.521,12800000.0
2009-06-22 20:06:00,60.522,60.539,60.522,60.538,10600000.0
2009-06-22 20:07:00,60.535,60.536,60.529,60.535,9600000.0
2009-06-22 20:08:00,60.533,60.551,60.533,60.548,38400000.0
2009-06-22 20:09:00,60.554,60.554,60.544,60.545,11200000.0
2009-06-22 20:10:00,60.552,60.557,60.548,60.548,16000000.0
2009-06-22 20:11:00,60.547,60.547,60.536,60.536,11200000.0
2009-06-22 20:12:00,60.541,60.548,60.54,60.548,8000000.0
2009-06-22 20:13:00,60.535,60.535,60.514,60.518,27200000.0
2009-06-22 20:14:00,60.53,60.537,60.475,60.53,9600000.0
2009-06-22 20:15:00,60.524,60.532,60.524,60.532,8000000.0
2009-06-22 20:16:00,60.51,60.529,60.51,60.529,28800000.0
2009-06-22 20:17:00,60.543,60.546,60.534,60.542,33600000.0
2009-06-22 20:18:00,60.546,60.546,60.539,60.542,32000000.0
2009-06-22 20:19:00,60.556,60.579,60.556,60.562,11200000.0
2009-06-22 20:20:00,60.569,60.578,60.562,60.578,19200000.0
2009-06-22 20:21:00,60.568,60.575,60.562,60.574,11200000.0
2009-06-22 20:22:00,60.577,60.584,60.577,60.584,9600000.0
2009-06-22 20:23:00,60.597,60.599,60.585,60.585,12800000.0
2009-06-22 20:24:00,60.547,60.575,60.547,60.567,12800000.0
2009-06-22 20:25:00,60.579,60.59,60.579,60.59,11200000.0
2009-06-22 20:26:00,60.59,60.603,60.59,60.601,16000000.0
2009-06-22 20:27:00,60.599,60.599,60.592,60.593,8000000.0
2009-06-22 20:28:00,60.589,60.605,60.589,60.605,11200000.0
2009-06-22 20:29:00,60.602,60.605,60.514,60.595,16000000.0
2009-06-22 20:30:00,60.577,60.579,60.557,60.56,27200000.0
2009-06-22 20:31:00,60.561,60.565,60.56,60.56,12800000.0
2009-06-22 20:32:00,60.55,60.55,60.543,60.549,12800000.0
2009-06-22 20:33:00,60.551,60.551,60.535,60.54,12800000.0
2009-06-22 20:34:00,60.537,60.547,60.537,60.547,11200000.0
2009-06-22 20:35:00,60.552,60.555,60.542,60.542,8000000.0
2009-06-22 20:36:00,60.517,60.517,60.485,60.485,16000000.0
2009-06-22 20:37:00,60.473,60.501,60.473,60.501,13200000.0
2009-06-22 20:38:00,60.478,60.504,60.478,60.492,12800000.0
2009-06-22 20:39:00,60.508,60.515,60.508,60.51,14400000.0
2009-06-22 20:40:00,60.501,60.503,60.489,60.503,8000000.0
2009-06-22 20:41:00,60.514,60.519,60.507,60.51,11200000.0
2009-06-22 20:42:00,60.497,60.5,60.476,60.476,11200000.0
2009-06-22 20:43:00,60.479,60.485,60.476,60.477,14400000.0
2009-06-22 20:44:00,60.468,60.477,60.465,60.465,11200000.0
2009-06-22 20:45:00,60.46,60.469,60.458,60.458,12800000.0
2009-06-22 20:46:00,60.472,60.473,60.462,60.464,14400000.0
2009-06-22 20:47:00,60.465,60.476,60.465,60.467,12800000.0
2009-06-22 20:48:00,60.468,60.472,60.466,60.472,17600000.0
2009-06-22 20:49:00,60.466,60.47,60.459,60.459,19200000.0
2009-06-22 20:50:00,60.443,60.452,60.443,60.452,16000000.0
2009-06-22 20:51:00,60.457,60.491,60.457,60.491,28800000.0
2009-06-22 20:52:00,60.491,60.514,60.491,60.514,12800000.0
2009-06-22 20:53:00,60.504,60.504,60.489,60.494,8000000.0
2009-06-22 20:54:00,60.479,60.499,60.479,60.498,12800000.0
2009-06-22 20:55:00,60.498,60.498,60.485,60.488,8000000.0
2009-06-22 20:56:00,60.486,60.486,60.478,60.478,12800000.0
2009-06-22 20:57:00,60.478,60.491,60.478,60.491,12800000.0
2009-06-22 20:58:00,60.485,60.495,60.477,60.477,9600000.0
2009-06-22 20:59:00,60.484,60.485,60.483,60.485,8000000.0
2009-06-22 21:00:00,60.486,60.499,60.484,60.499,17000000.0
2009-06-22 21:01:00,60.501,60.52,60.501,60.507,11200000.0
2009-06-22 21:02:00,60.545,60.569,60.545,60.569,16000000.0
2009-06-22 21:03:00,60.574,60.594,60.574,60.594,8000000.0
2009-06-22 21:04:00,60.608,60.608,60.593,60.593,9600000.0
2009-06-22 21:05:00,60.594,60.596,60.584,60.585,14400000.0
2009-06-22 21:06:00,60.598,60.599,60.511,60.511,8000000.0
2009-06-22 21:07:00,60.599,60.599,60.583,60.591,14400000.0
2009-06-22 21:08:00,60.596,60.596,60.578,60.578,16000000.0
2009-06-22 21:09:00,60.587,60.591,60.587,60.591,11200000.0
2009-06-22 21:10:00,60.591,60.597,60.587,60.587,8000000.0
2009-06-22 21:11:00,60.601,60.607,60.589,60.597,12800000.0
2009-06-22 21:12:00,60.585,60.59,60.545,60.565,12800000.0
2009-06-22 21:13:00,60.58,60.589,60.573,60.584,16000000.0
2009-06-22 21:14:00,60.576,60.576,60.55,60.552,12800000.0
2009-06-22 21:15:00,60.563,60.602,60.556,60.602,11200000.0
2009-06-22 21:16:00,60.611,60.611,60.592,60.592,19200000.0
2009-06-22 21:17:00,60.597,60.617,60.597,60.617,8000000.0
2009-06-22 21:18:00,60.602,60.611,60.59,60.59,8000000.0
2009-06-22 21:19:00,60.587,60.606,60.587,60.606,17600000.0
2009-06-22 21:20:00,60.575,60.621,60.575,60.62,14400000.0
2009-06-22 21:21:00,60.619,60.651,60.619,60.651,8000000.0
2009-06-22 21:22:00,60.639,60.641,60.633,60.633,12800000.0
2009-06-22 21:23:00,60.637,60.649,60.624,60.649,12800000.0
2009-06-22 21:24:00,60.645,60.645,60.614,60.614,11200000.0
2009-06-22 21:25:00,60.626,60.626,60.619,60.626,17600000.0
2009-06-22 21:26:00,60.646,60.646,60.614,60.614,24000000.0
2009-06-22 21:27:00,60.605,60.605,60.593,60.594,22400000.0
2009-06-22 21:28:00,60.59,60.591,60.573,60.583,11200000.0
2009-06-22 21:29:00,60.578,60.583,60.574,60.58,27200000.0
2009-06-22 21:30:00,60.574,60.582,60.574,60.582,12800000.0
2009-06-22 21:31:00,60.586,60.593,60.586,60.59,16000000.0
2009-06-22 21:32:00,60.59,60.59,60.586,60.589,8000000.0
2009-06-22 21:33:00,60.58,60.582,60.569,60.569,8000000.0
2009-06-22 21:34:00,60.583,60.593,60.583,60.586,8000000.0
2009-06-22 21:35:00,60.594,60.6,60.593,60.6,14400000.0
2009-06-22 21:36:00,60.603,60.604,60.59,60.59,11200000.0
2009-06-22 21:37:00,60.598,60.605,60.585,60.605,16000000.0
2009-06-22 21:38:00,60.601,60.603,60.59,60.597,14400000.0
2009-06-22 21:39:00,60.59,60.602,60.59,60.602,13200000.0
2009-06-22 21:40:00,60.623,60.638,60.623,60.63,13200000.0
2009-06-22 21:41:00,60.564,60.685,60.564,60.643,11200000.0
2009-06-22 21:42:00,60.634,60.634,60.615,60.615,12800000.0
2009-06-22 21:43:00,60.62,60.62,60.575,60.575,8000000.0
2009-06-22 21:44:00,60.558,60.558,60.555,60.557,8000000.0
2009-06-22 21:45:00,60.541,60.541,60.524,60.528,17600000.0
2009-06-22 21:46:00,60.52,60.537,60.52,60.535,14400000.0
2009-06-22 21:47:00,60.537,60.537,60.53,60.534,11200000.0
2009-06-22 21:48:00,60.517,60.527,60.517,60.522,35200000.0
2009-06-22 21:49:00,60.535,60.55,60.533,60.541,11200000.0
2009-06-22 21:50:00,60.533,60.55,60.533,60.538,8000000.0
2009-06-22 21:51:00,60.535,60.538,60.507,60.507,17600000.0
2009-06-22 21:52:00,60.499,60.507,60.499,60.507,11200000.0
2009-06-22 21:53:00,60.525,60.527,60.514,60.514,11200000.0
2009-06-22 21:54:00,60.522,60.522,60.504,60.507,11200000.0
2009-06-22 21:55:00,60.497,60.497,60.483,60.49,12800000.0
2009-06-22 21:56:00,60.497,60.505,60.497,60.497,12800000.0
2009-06-22 21:57:00,60.495,60.508,60.495,60.499,17600000.0
2009-06-22 21:58:00,60.469,60.474,60.469,60.47,8000000.0
2009-06-22 21:59:00,60.466,60.466,60.457,60.458,8000000.0
2009-06-22 22:00:00,60.463,60.472,60.461,60.465,17600000.0
2009-06-22 22:01:00,60.471,60.485,60.47,60.47,11200000.0
2009-06-22 22:02:00,60.459,60.459,60.409,60.409,11200000.0
2009-06-22 22:03:00,60.389,60.394,60.389,60.394,17600000.0
2009-06-22 22:04:00,60.388,60.4,60.377,60.377,16000000.0
2009-06-22 22:05:00,60.389,60.396,60.379,60.379,11200000.0
2009-06-22 22:06:00,60.396,60.402,60.386,60.402,12800000.0
2009-06-22 22:07:00,60.395,60.4,60.391,60.4,16000000.0
2009-06-22 22:08:00,60.414,60.422,60.414,60.419,9600000.0
2009-06-22 22:09:00,60.404,60.405,60.391,60.397,12800000.0
2009-06-22 22:10:00,60.379,60.379,60.336,60.336,22400000.0
2009-06-22 22:11:00,60.342,60.387,60.342,60.387,11200000.0
2009-06-22 22:12:00,60.401,60.411,60.4,60.411,12800000.0
2009-06-22 22:13:00,60.4,60.411,60.387,60.387,12800000.0
2009-06-22 22:14:00,60.382,60.393,60.38,60.393,12800000.0
2009-06-22 22:15:00,60.389,60.393,60.388,60.393,14400000.0
2009-06-22 22:16:00,60.396,60.4,60.396,60.399,9600000.0
2009-06-22 22:17:00,60.361,60.394,60.361,60.372,18600000.0
2009-06-22 22:18:00,60.384,60.396,60.379,60.396,11200000.0
2009-06-22 22:19:00,60.395,60.395,60.385,60.388,12800000.0
2009-06-22 22:20:00,60.384,60.398,60.384,60.398,12800000.0
2009-06-22 22:21:00,60.392,60.392,60.377,60.392,9600000.0
2009-06-22 22:22:00,60.406,60.417,60.406,60.417,12800000.0
2009-06-22 22:23:00,60.423,60.434,60.423,60.429,12800000.0
2009-06-22 22:24:00,60.434,60.439,60.433,60.433,11200000.0
2009-06-22 22:25:00,60.427,60.427,60.413,60.413,16400000.0
2009-06-22 22:26:00,60.389,60.413,60.389,60.401,11200000.0
2009-06-22 22:27:00,60.387,60.39,60.36,60.366,12800000.0
2009-06-22 22:28:00,60.358,60.363,60.316,60.316,11200000.0
2009-06-22 22:29:00,60.304,60.304,60.288,60.29,16000000.0
2009-06-22 22:30:00,60.283,60.291,60.283,60.285,17600000.0
2009-06-22 22:31:00,60.268,60.271,60.264,60.264,11200000.0
2009-06-22 22:32:00,60.284,60.285,60.272,60.275,12800000.0
2009-06-22 22:33:00,60.289,60.311,60.287,60.287,11200000.0
2009-06-22 22:34:00,60.283,60.296,60.27,60.296,12800000.0
2009-06-22 22:35:00,60.305,60.309,60.299,60.306,12800000.0
2009-06-22 22:36:00,60.3,60.309,60.296,60.296,43200000.0
2009-06-22 22:37:00,60.282,60.282,60.266,60.266,25600000.0
2009-06-22 22:38:00,60.255,60.259,60.249,60.259,8000000.0
2009-06-22 22:39:00,60.265,60.268,60.261,60.261,9600000.0
2009-06-22 22:40:00,60.239,60.27,60.239,60.266,17600000.0
2009-06-22 22:41:00,60.27,60.292,60.27,60.292,11200000.0
2009-06-22 22:42:00,60.281,60.289,60.281,60.284,9600000.0
2009-06-22 22:43:00,60.282,60.293,60.282,60.286,16000000.0
2009-06-22 22:44:00,60.286,60.294,60.283,60.294,8000000.0
2009-06-22 22:45:00,60.295,60.301,60.289,60.289,16000000.0
2009-06-22 22:46:00,60.303,60.308,60.298,60.305,11200000.0
2009-06-22 22:47:00,60.286,60.3,60.286,60.3,11200000.0
2009-06-22 22:48:00,60.298,60.298,60.273,60.275,8000000.0
2009-06-22 22:49:00,60.262,60.283,60.262,60.283,12800000.0
2009-06-22 22:50:00,60.284,60.284,60.272,60.276,8000000.0
2009-06-22 22:51:00,60.269,60.276,60.264,60.276,14400000.0
2009-06-22 22:52:00,60.273,60.283,60.272,60.274,11200000.0
2009-06-22 22:53:00,60.177,60.269,60.177,60.265,8000000.0
2009-06-22 22:54:00,60.263,60.271,60.263,60.269,12800000.0
2009-06-22 22:55:00,60.271,60.277,60.266,60.271,13200000.0
2009-06-22 22:56:00,60.255,60.26,60.248,60.26,9600000.0
2009-06-22 22:57:00,60.258,60.263,60.247,60.247,9600000.0
2009-06-22 22:58:00,60.237,60.26,60.237,60.26,14400000.0
2009-06-22 22:59:00,60.273,60.273,60.263,60.263,8000000.0
2009-06-22 23:00:00,60.257,60.257,60.241,60.253,17600000.0
2009-06-22 23:01:00,60.249,60.251,60.247,60.251,8000000.0
2009-06-22 23:02:00,60.242,60.244,60.198,60.198,17600000.0
2009-06-22 23:03:00,60.184,60.184,60.13,60.13,16000000.0
2009-06-22 23:04:00,60.15,60.188,60.15,60.188,11200000.0
2009-06-22 23:05:00,60.186,60.195,60.186,60.19,33600000.0
2009-06-22 23:06:00,60.199,60.204,60.199,60.204,12800000.0
2009-06-22 23:07:00,60.216,60.219,60.214,60.214,12800000.0
2009-06-22 23:08:00,60.218,60.244,60.214,60.244,16000000.0
2009-06-22 23:09:00,60.274,60.274,60.247,60.247,17600000.0
2009-06-22 23:10:00,60.25,60.259,60.25,60.259,13200000.0
2009-06-22 23:11:00,60.266,60.266,60.253,60.255,11200000.0
2009-06-22 23:12:00,60.264,60.272,60.262,60.263,8000000.0
2009-06-22 23:13:00,60.245,60.245,60.242,60.245,13200000.0
2009-06-22 23:14:00,60.266,60.286,60.266,60.286,11200000.0
2009-06-22 23:15:00,60.282,60.282,60.264,60.278,13200000.0
2009-06-22 23:16:00,60.283,60.283,60.267,60.268,9600000.0
2009-06-22 23:17:00,60.271,60.288,60.263,60.288,12800000.0
2009-06-22 23:18:00,60.245,60.253,60.245,60.252,11200000.0
2009-06-22 23:19:00,60.293,60.293,60.277,60.284,12800000.0
2009-06-22 23:20:00,60.263,60.27,60.253,60.27,14400000.0
2009-06-22 23:21:00,60.27,60.307,60.27,60.307,9600000.0
2009-06-22 23:22:00,60.31,60.313,60.303,60.303,11200000.0
2009-06-22 23:23:00,60.305,60.312,60.305,60.312,11200000.0
2009-06-22 23:24:00,60.277,60.3,60.273,60.3,11200000.0
2009-06-22 23:25:00,60.312,60.312,60.293,60.293,14400000.0
2009-06-22 23:26:00,60.29,60.29,60.28,60.286,12800000.0
2009-06-22 23:27:00,60.282,60.286,60.282,60.285,11200000.0
2009-06-22 23:28:00,60.294,60.305,60.286,60.305,15400000.0
2009-06-22 23:29:00,60.294,60.294,60.289,60.289,12800000.0
2009-06-22 23:30:00,60.293,60.307,60.293,60.307,8000000.0
2009-06-22 23:31:00,60.328,60.334,60.323,60.33,12800000.0
2009-06-22 23:32:00,60.321,60.332,60.321,60.322,17600000.0
2009-06-22 23:33:00,60.327,60.327,60.32,60.32,12800000.0
2009-06-22 23:34:00,60.328,60.328,60.32,60.32,8400000.0
2009-06-22 23:35:00,60.314,60.325,60.314,60.324,16000000.0
2009-06-22 23:36:00,60.31,60.313,60.305,60.31,12800000.0
2009-06-22 23:37:00,60.334,60.334,60.316,60.317,12800000.0
2009-06-22 23:38:00,60.313,60.313,60.292,60.306,11200000.0
2009-06-22 23:39:00,60.327,60.333,60.323,60.328,12800000.0
2009-06-22 23:40:00,60.326,60.326,60.307,60.316,35600000.0
2009-06-22 23:41:00,60.315,60.323,60.305,60.305,12800000.0
2009-06-22 23:43:00,60.325,60.325,60.313,60.322,14400000.0
2009-06-22 23:44:00,60.313,60.333,60.313,60.323,9600000.0
2009-06-22 23:45:00,60.334,60.334,60.306,60.32,11200000.0
2009-06-22 23:46:00,60.334,60.344,60.332,60.342,17600000.0
2009-06-22 23:47:00,60.325,60.325,60.32,60.32,12800000.0
2009-06-22 23:48:00,60.332,60.343,60.331,60.343,8000000.0
2009-06-22 23:49:00,60.343,60.343,60.329,60.336,16000000.0
2009-06-22 23:50:00,60.348,60.375,60.348,60.375,11200000.0
2009-06-22 23:51:00,60.378,60.378,60.337,60.337,13200000.0
2009-06-22 23:52:00,60.334,60.334,60.325,60.327,16000000.0
2009-06-22 23:53:00,60.326,60.326,60.314,60.314,9600000.0
2009-06-22 23:54:00,60.306,60.312,60.284,60.305,14400000.0
2009-06-22 23:55:00,60.318,60.318,60.291,60.301,12800000.0
2009-06-22 23:56:00,60.307,60.307,60.203,60.203,11600000.0
2009-06-22 23:57:00,60.31,60.323,60.302,60.323,12800000.0
2009-06-22 23:58:00,60.319,60.32,60.304,60.318,11200000.0
2009-06-22 23:59:00,60.319,60.333,60.319,60.333,8000000.0
2009-06-23 00:00:00,60.323,60.328,60.297,60.299,17600000.0
2009-06-23 00:01:00,60.298,60.304,60.295,60.303,12800000.0
2009-06-23 00:02:00,60.299,60.303,60.269,60.303,11200000.0
2009-06-23 00:03:00,60.315,60.318,60.305,60.314,13200000.0
2009-06-23 00:04:00,60.3,60.318,60.3,60.309,9600000.0
2009-06-23 00:05:00,60.301,60.302,60.288,60.296,11200000.0
2009-06-23 00:06:00,60.281,60.305,60.281,60.282,11200000.0
2009-06-23 00:07:00,60.299,60.299,60.293,60.295,12800000.0
2009-06-23 00:08:00,60.294,60.307,60.294,60.301,12800000.0
2009-06-23 00:09:00,60.21,60.304,60.21,60.268,16000000.0
2009-06-23 00:10:00,60.299,60.303,60.293,60.293,8000000.0
2009-06-23 00:11:00,60.279,60.294,60.273,60.294,16000000.0
2009-06-23 00:12:00,60.272,60.278,60.272,60.275,12800000.0
2009-06-23 00:13:00,60.308,60.315,60.306,60.315,12800000.0
2009-06-23 00:14:00,60.319,60.319,60.313,60.313,9600000.0
2009-06-23 00:15:00,60.302,60.307,60.301,60.306,28800000.0
2009-06-23 00:16:00,60.284,60.301,60.284,60.299,14400000.0
2009-06-23 00:17:00,60.288,60.305,60.288,60.288,17600000.0
2009-06-23 00:18:00,60.297,60.3,60.295,60.295,12800000.0
2009-06-23 00:19:00,60.301,60.307,60.301,60.306,12200000.0
2009-06-23 00:20:00,60.283,60.306,60.283,60.297,17600000.0
2009-06-23 00:21:00,60.323,60.331,60.322,60.324,12800000.0
2009-06-23 00:22:00,60.324,60.337,60.306,60.306,17600000.0
2009-06-23 00:23:00,60.307,60.308,60.304,60.307,8000000.0
2009-06-23 00:24:00,60.323,60.324,60.309,60.309,8000000.0
2009-06-23 00:25:00,60.314,60.314,60.287,60.303,16000000.0
2009-06-23 00:26:00,60.29,60.29,60.265,60.265,12800000.0
2009-06-23 00:27:00,60.255,60.262,60.253,60.262,8000000.0
2009-06-23 00:28:00,60.256,60.256,60.242,60.242,32000000.0
2009-06-23 00:29:00,60.219,60.235,60.207,60.207,12800000.0
2009-06-23 00:30:00,60.233,60.254,60.233,60.244,11200000.0
2009-06-23 00:31:00,60.237,60.251,60.234,60.251,11200000.0
2009-06-23 00:32:00,60.223,60.249,60.223,60.239,12800000.0
2009-06-23 00:33:00,60.227,60.251,60.225,60.225,12800000.0
2009-06-23 00:34:00,60.25,60.267,60.249,60.257,19200000.0
2009-06-23 00:35:00,60.243,60.266,60.242,60.246,28800000.0
2009-06-23 00:36:00,60.227,60.256,60.227,60.241,9600000.0
2009-06-23 00:37:00,60.261,60.261,60.254,60.256,12800000.0
2009-06-23 00:38:00,60.25,60.261,60.24,60.24,17600000.0
2009-06-23 00:39:00,60.262,60.268,60.259,60.268,12800000.0
2009-06-23 00:40:00,60.268,60.271,60.265,60.267,16000000.0
2009-06-23 00:41:00,60.259,60.259,60.203,60.203,12800000.0
2009-06-23 00:42:00,60.182,60.199,60.182,60.199,12800000.0
2009-06-23 00:43:00,60.202,60.217,60.195,60.195,11200000.0
2009-06-23 00:44:00,60.206,60.206,60.175,60.189,8000000.0
2009-06-23 00:45:00,60.182,60.187,60.177,60.179,11200000.0
2009-06-23 00:46:00,60.171,60.215,60.171,60.213,14400000.0
2009-06-23 00:47:00,60.213,60.217,60.204,60.211,12800000.0
2009-06-23 00:48:00,60.222,60.226,60.215,60.221,9600000.0
2009-06-23 00:49:00,60.217,60.219,60.208,60.21,16000000.0
2009-06-23 00:50:00,60.19,60.193,60.19,60.19,11600000.0
2009-06-23 00:51:00,60.21,60.218,60.204,60.207,17600000.0
2009-06-23 00:52:00,60.202,60.244,60.202,60.233,11200000.0
2009-06-23 00:53:00,60.239,60.249,60.239,60.242,8000000.0
2009-06-23 00:54:00,60.246,60.249,60.245,60.247,8000000.0
2009-06-23 00:55:00,60.242,60.251,60.241,60.245,28800000.0
2009-06-23 00:56:00,60.25,60.253,60.245,60.25,12800000.0
2009-06-23 00:57:00,60.261,60.262,60.237,60.248,12800000.0
2009-06-23 00:58:00,60.244,60.27,60.244,60.27,12800000.0
2009-06-23 00:59:00,60.253,60.265,60.253,60.258,11200000.0
2009-06-23 01:00:00,60.24,60.258,60.24,60.252,16000000.0
2009-06-23 01:01:00,60.274,60.283,60.271,60.283,9600000.0
2009-06-23 01:02:00,60.306,60.345,60.306,60.345,11600000.0
2009-06-23 01:03:00,60.34,60.348,60.337,60.342,22400000.0
2009-06-23 01:04:00,60.334,60.334,60.272,60.272,12800000.0
2009-06-23 01:05:00,60.272,60.276,60.269,60.273,12800000.0
2009-06-23 01:06:00,60.271,60.275,60.21,60.269,12800000.0
2009-06-23 01:07:00,60.25,60.256,60.246,60.256,11200000.0
2009-06-23 01:08:00,60.268,60.27,60.259,60.264,16000000.0
2009-06-23 01:09:00,60.255,60.261,60.255,60.261,16000000.0
2009-06-23 01:10:00,60.253,60.253,60.238,60.238,12800000.0
2009-06-23 01:11:00,60.232,60.232,60.211,60.22,11200000.0
2009-06-23 01:12:00,60.222,60.222,60.19,60.19,8000000.0
2009-06-23 01:13:00,60.172,60.184,60.172,60.184,17600000.0
2009-06-23 01:14:00,60.182,60.182,60.159,60.163,9600000.0
2009-06-23 01:15:00,60.18,60.18,60.165,60.165,17600000.0
2009-06-23 01:16:00,60.156,60.16,60.124,60.124,25600000.0
2009-06-23 01:17:00,60.106,60.121,60.106,60.116,13200000.0
2009-06-23 01:18:00,60.114,60.114,60.097,60.097,12800000.0
2009-06-23 01:19:00,60.092,60.092,60.074,60.074,11200000.0
2009-06-23 01:20:00,60.081,60.081,60.067,60.08,19200000.0
2009-06-23 01:21:00,60.083,60.105,60.083,60.095,11200000.0
2009-06-23 01:22:00,60.103,60.13,60.101,60.13,12800000.0
2009-06-23 01:23:00,60.136,60.136,60.121,60.133,16000000.0
2009-06-23 01:24:00,60.13,60.15,60.119,60.15,12800000.0
2009-06-23 01:25:00,60.159,60.165,60.159,60.165,11200000.0
2009-06-23 01:26:00,60.154,60.159,60.144,60.144,11200000.0
2009-06-23 01:27:00,60.138,60.162,60.138,60.155,11200000.0
2009-06-23 01:28:00,60.124,60.124,60.091,60.091,14400000.0
2009-06-23 01:29:00,60.079,60.092,60.079,60.081,16000000.0
2009-06-23 01:30:00,60.077,60.077,60.056,60.056,11200000.0
2009-06-23 01:31:00,60.036,60.053,60.006,60.006,16000000.0
2009-06-23 01:32:00,59.959,59.964,59.944,59.944,12800000.0
2009-06-23 01:33:00,59.949,59.967,59.949,59.95,11200000.0
2009-06-23 01:34:00,59.949,59.964,59.949,59.964,24000000.0
2009-06-23 01:35:00,59.981,60.016,59.981,60.016,12800000.0
2009-06-23 01:36:00,60.003,60.018,60.003,60.018,9600000.0
2009-06-23 01:37:00,60.019,60.037,60.019,60.037,16000000.0
2009-06-23 01:38:00,60.047,60.05,60.028,60.03,17600000.0
2009-06-23 01:39:00,60.027,60.027,60.017,60.017,14400000.0
2009-06-23 01:40:00,60.013,60.013,59.961,59.964,9600000.0
2009-06-23 01:41:00,59.968,59.969,59.954,59.956,12800000.0
2009-06-23 01:42:00,59.959,59.962,59.955,59.961,11200000.0
2009-06-23 01:43:00,59.969,59.969,59.952,59.952,8000000.0
2009-06-23 01:44:00,59.952,59.961,59.95,59.95,11200000.0
2009-06-23 01:45:00,59.973,59.986,59.973,59.975,12800000.0
2009-06-23 01:46:00,59.977,59.987,59.939,59.939,16000000.0
2009-06-23 01:47:00,59.922,59.923,59.904,59.904,11200000.0
2009-06-23 01:48:00,59.914,59.914,59.862,59.891,12800000.0
2009-06-23 01:49:00,59.862,59.862,59.843,59.843,12800000.0
2009-06-23 01:50:00,59.814,59.814,59.761,59.761,14400000.0
2009-06-23 01:51:00,59.744,59.754,59.74,59.754,17600000.0
2009-06-23 01:52:00,59.754,59.754,59.718,59.718,20800000.0
2009-06-23 01:53:00,59.707,59.72,59.707,59.708,17600000.0
2009-06-23 01:54:00,59.723,59.766,59.723,59.766,12800000.0
2009-06-23 01:55:00,59.794,59.825,59.794,59.825,11200000.0
2009-06-23 01:56:00,59.804,59.838,59.801,59.838,12800000.0
2009-06-23 01:57:00,59.848,59.851,59.842,59.851,19200000.0
2009-06-23 01:58:00,59.85,59.85,59.827,59.844,11200000.0
2009-06-23 01:59:00,59.841,59.847,59.832,59.845,11200000.0
2009-06-23 02:00:00,59.855,59.855,59.84,59.854,12800000.0
2009-06-23 02:01:00,59.867,59.887,59.867,59.887,17600000.0
2009-06-23 02:02:00,59.895,59.91,59.893,59.91,11200000.0
2009-06-23 02:03:00,59.91,59.942,59.908,59.942,16000000.0
2009-06-23 02:04:00,59.948,59.948,59.927,59.927,11200000.0
2009-06-23 02:05:00,59.93,59.948,59.925,59.925,12800000.0
2009-06-23 02:06:00,59.935,59.944,59.933,59.941,14400000.0
2009-06-23 02:07:00,59.968,59.968,59.94,59.94,12800000.0
2009-06-23 02:08:00,59.955,59.957,59.937,59.956,17600000.0
2009-06-23 02:09:00,59.969,60.008,59.969,60.008,16000000.0
2009-06-23 02:10:00,60.021,60.032,60.019,60.027,16000000.0
2009-06-23 02:11:00,60.012,60.033,60.0,60.033,12800000.0
2009-06-23 02:12:00,60.028,60.035,60.015,60.034,18000000.0
2009-06-23 02:13:00,60.036,60.044,60.025,60.025,11200000.0
2009-06-23 02:14:00,60.029,60.032,60.022,60.022,8000000.0
2009-06-23 02:15:00,60.001,60.001,59.973,59.973,11600000.0
2009-06-23 02:16:00,59.927,59.927,59.889,59.907,11200000.0
2009-06-23 02:17:00,59.916,59.916,59.909,59.909,9600000.0
2009-06-23 02:18:00,59.916,59.925,59.908,59.911,12800000.0
2009-06-23 02:19:00,59.905,59.917,59.898,59.917,12800000.0
2009-06-23 02:20:00,59.909,59.909,59.786,59.888,12800000.0
2009-06-23 02:21:00,59.896,59.92,59.896,59.92,8000000.0
2009-06-23 02:22:00,59.928,59.954,59.928,59.954,14800000.0
2009-06-23 02:23:00,59.968,59.968,59.953,59.963,9600000.0
2009-06-23 02:24:00,59.961,59.966,59.952,59.966,11200000.0
2009-06-23 02:25:00,59.953,59.953,59.917,59.917,17600000.0
2009-06-23 02:26:00,59.914,59.914,59.887,59.887,12800000.0
2009-06-23 02:27:00,59.879,59.879,59.872,59.873,11200000.0
2009-06-23 02:28:00,59.838,59.844,59.83,59.834,12800000.0
2009-06-23 02:29:00,59.819,59.845,59.819,59.845,11200000.0
2009-06-23 02:30:00,59.855,59.909,59.855,59.909,12800000.0
2009-06-23 02:31:00,59.907,59.91,59.894,59.897,12800000.0
2009-06-23 02:32:00,59.889,59.889,59.873,59.873,11200000.0
2009-06-23 02:33:00,59.855,59.855,59.827,59.827,11200000.0
2009-06-23 02:34:00,59.8,59.823,59.8,59.816,9600000.0
2009-06-23 02:35:00,59.835,59.836,59.828,59.831,12800000.0
2009-06-23 02:36:00,59.828,59.85,59.828,59.85,12800000.0
2009-06-23 02:37:00,59.851,59.851,59.824,59.824,12800000.0
2009-06-23 02:38:00,59.832,59.834,59.821,59.828,18000000.0
2009-06-23 02:39:00,59.838,59.855,59.837,59.848,16000000.0
2009-06-23 02:40:00,59.849,59.849,59.83,59.833,10000000.0
2009-06-23 02:41:00,59.83,59.839,59.83,59.839,11200000.0
2009-06-23 02:42:00,59.845,59.849,59.833,59.849,11200000.0
2009-06-23 02:43:00,59.854,59.863,59.854,59.86,11200000.0
2009-06-23 02:44:00,59.865,59.865,59.853,59.853,11600000.0
2009-06-23 02:45:00,59.859,59.871,59.859,59.871,11200000.0
2009-06-23 02:46:00,59.883,59.928,59.883,59.928,11200000.0
2009-06-23 02:47:00,59.937,59.94,59.899,59.899,12800000.0
2009-06-23 02:48:00,59.898,59.903,59.807,59.807,11600000.0
2009-06-23 02:49:00,59.862,59.879,59.848,59.848,17600000.0
2009-06-23 02:50:00,59.902,59.903,59.885,59.898,13200000.0
2009-06-23 02:51:00,59.91,59.916,59.901,59.913,11200000.0
2009-06-23 02:52:00,59.914,59.914,59.903,59.905,11200000.0
2009-06-23 02:53:00,59.9,59.916,59.895,59.895,11200000.0
2009-06-23 02:54:00,59.896,59.896,59.876,59.876,12800000.0
2009-06-23 02:55:00,59.899,59.91,59.899,59.908,11200000.0
2009-06-23 02:56:00,59.891,59.899,59.891,59.893,11200000.0
2009-06-23 02:57:00,59.899,59.909,59.898,59.909,11200000.0
2009-06-23 02:58:00,59.888,59.888,59.821,59.821,11200000.0
2009-06-23 02:59:00,59.856,59.856,59.839,59.84,11200000.0
2009-06-23 03:00:00,59.846,59.854,59.845,59.85,12800000.0
2009-06-23 03:01:00,59.836,59.836,59.806,59.806,11200000.0
2009-06-23 03:02:00,59.781,59.781,59.743,59.743,17600000.0
2009-06-23 03:03:00,59.773,59.808,59.773,59.808,14800000.0
2009-06-23 03:04:00,59.8,59.8,59.787,59.791,11200000.0
2009-06-23 03:05:00,59.778,59.779,59.765,59.77,16000000.0
2009-06-23 03:06:00,59.76,59.764,59.751,59.751,16000000.0
2009-06-23 03:07:00,59.753,59.753,59.723,59.723,12800000.0
2009-06-23 03:08:00,59.753,59.766,59.753,59.766,11200000.0
2009-06-23 03:09:00,59.771,59.789,59.771,59.788,11200000.0
2009-06-23 03:10:00,59.8,59.8,59.778,59.794,16000000.0
2009-06-23 03:11:00,59.806,59.831,59.806,59.831,6400000.0
2009-06-23 03:12:00,59.841,59.841,59.829,59.832,11200000.0
2009-06-23 03:13:00,59.809,59.811,59.801,59.807,13200000.0
2009-06-23 03:14:00,59.833,59.833,59.82,59.825,16000000.0
2009-06-23 03:15:00,59.829,59.834,59.828,59.833,9600000.0
2009-06-23 03:16:00,59.833,59.833,59.789,59.789,8000000.0
2009-06-23 03:17:00,59.767,59.769,59.754,59.769,11200000.0
2009-06-23 03:18:00,59.743,59.769,59.743,59.748,11200000.0
2009-06-23 03:19:00,59.751,59.754,59.743,59.743,12800000.0
2009-06-23 03:20:00,59.734,59.748,59.734,59.748,11200000.0
2009-06-23 03:21:00,59.769,59.788,59.766,59.788,14400000.0
2009-06-23 03:22:00,59.816,59.84,59.811,59.84,14800000.0
2009-06-23 03:23:00,59.846,59.877,59.846,59.877,12800000.0
2009-06-23 03:24:00,59.901,59.915,59.901,59.903,11200000.0
2009-06-23 03:25:00,59.9,59.909,59.899,59.905,18000000.0
2009-06-23 03:26:00,59.883,59.883,59.842,59.86,11200000.0
2009-06-23 03:27:00,59.862,59.865,59.851,59.865,9600000.0
2009-06-23 03:28:00,59.876,59.876,59.866,59.869,12800000.0
2009-06-23 03:29:00,59.858,59.867,59.858,59.866,12800000.0
2009-06-23 03:30:00,59.874,59.895,59.874,59.895,14400000.0
2009-06-23 03:31:00,59.89,59.893,59.886,59.89,12800000.0
2009-06-23 03:32:00,59.885,59.887,59.882,59.883,12800000.0
2009-06-23 03:33:00,59.871,59.871,59.841,59.841,11200000.0
2009-06-23 03:34:00,59.849,59.853,59.835,59.839,10600000.0
2009-06-23 03:35:00,59.833,59.843,59.83,59.843,17600000.0
2009-06-23 03:36:00,59.836,59.851,59.836,59.84,12800000.0
2009-06-23 03:37:00,59.844,59.851,59.841,59.842,17600000.0
2009-06-23 03:38:00,59.836,59.836,59.814,59.814,11200000.0
2009-06-23 03:39:00,59.792,59.796,59.728,59.782,14400000.0
2009-06-23 03:40:00,59.833,59.838,59.831,59.831,11200000.0
2009-06-23 03:41:00,59.807,59.814,59.796,59.796,11200000.0
2009-06-23 03:42:00,59.833,59.851,59.833,59.851,12800000.0
2009-06-23 03:43:00,59.877,59.9,59.877,59.884,8000000.0
2009-06-23 03:44:00,59.89,59.895,59.89,59.894,11200000.0
2009-06-23 03:45:00,59.883,59.885,59.866,59.866,11200000.0
2009-06-23 03:46:00,59.868,59.868,59.85,59.86,12800000.0
2009-06-23 03:47:00,59.86,59.86,59.845,59.852,11200000.0
2009-06-23 03:48:00,59.87,59.915,59.87,59.915,11200000.0
2009-06-23 03:49:00,59.917,59.917,59.898,59.917,12800000.0
2009-06-23 03:50:00,59.91,59.91,59.836,59.836,12800000.0
2009-06-23 03:51:00,59.84,59.85,59.84,59.85,12200000.0
2009-06-23 03:52:00,59.815,59.832,59.815,59.825,16000000.0
2009-06-23 03:53:00,59.834,59.844,59.833,59.844,11200000.0
2009-06-23 03:54:00,59.855,59.872,59.847,59.859,13200000.0
2009-06-23 03:55:00,59.862,59.862,59.842,59.855,14400000.0
2009-06-23 03:56:00,59.859,59.866,59.853,59.866,11200000.0
2009-06-23 03:57:00,59.867,59.869,59.86,59.86,12800000.0
2009-06-23 03:58:00,59.856,59.865,59.85,59.858,11200000.0
2009-06-23 03:59:00,59.861,59.861,59.845,59.852,12800000.0
2009-06-23 04:00:00,59.84,59.853,59.836,59.841,14400000.0
2009-06-23 04:01:00,59.841,59.843,59.819,59.821,11200000.0
2009-06-23 04:02:00,59.867,59.867,59.853,59.866,12800000.0
2009-06-23 04:03:00,59.856,59.856,59.813,59.813,12800000.0
2009-06-23 04:04:00,59.806,59.812,59.798,59.798,12800000.0
2009-06-23 04:05:00,59.8,59.807,59.798,59.807,11600000.0
2009-06-23 04:06:00,59.806,59.806,59.788,59.788,14400000.0
2009-06-23 04:07:00,59.782,59.782,59.764,59.773,14400000.0
2009-06-23 04:08:00,59.781,59.783,59.775,59.783,12800000.0
2009-06-23 04:09:00,59.777,59.777,59.75,59.75,11200000.0
2009-06-23 04:10:00,59.746,59.757,59.746,59.754,17600000.0
2009-06-23 04:11:00,59.745,59.76,59.742,59.76,8000000.0
2009-06-23 04:12:00,59.766,59.771,59.765,59.771,12800000.0
2009-06-23 04:13:00,59.773,59.776,59.769,59.771,11200000.0
2009-06-23 04:14:00,59.765,59.77,59.755,59.755,16000000.0
2009-06-23 04:15:00,59.775,59.78,59.773,59.775,12800000.0
2009-06-23 04:16:00,59.779,59.779,59.76,59.766,11200000.0
2009-06-23 04:17:00,59.777,59.777,59.76,59.761,14400000.0
2009-06-23 04:18:00,59.745,59.754,59.74,59.743,14400000.0
2009-06-23 04:19:00,59.752,59.752,59.716,59.724,12800000.0
2009-06-23 04:20:00,59.735,59.742,59.729,59.729,12800000.0
2009-06-23 04:21:00,59.734,59.752,59.734,59.752,11600000.0
2009-06-23 04:22:00,59.744,59.759,59.744,59.759,16000000.0
2009-06-23 04:23:00,59.754,59.754,59.744,59.744,12800000.0
2009-06-23 04:24:00,59.745,59.745,59.728,59.731,12800000.0
2009-06-23 04:25:00,59.733,59.746,59.733,59.735,14400000.0
2009-06-23 04:26:00,59.702,59.702,59.593,59.593,13200000.0
2009-06-23 04:27:00,59.593,59.612,59.593,59.612,17600000.0
2009-06-23 04:28:00,59.626,59.637,59.626,59.629,11200000.0
2009-06-23 04:29:00,59.627,59.627,59.61,59.622,12800000.0
2009-06-23 04:30:00,59.619,59.619,59.612,59.615,11200000.0
2009-06-23 04:31:00,59.598,59.604,59.581,59.604,12800000.0
2009-06-23 04:32:00,59.617,59.617,59.584,59.602,16000000.0
2009-06-23 04:33:00,59.578,59.595,59.576,59.586,16000000.0
2009-06-23 04:34:00,59.586,59.594,59.476,59.594,11200000.0
2009-06-23 04:35:00,59.634,59.643,59.632,59.632,12800000.0
2009-06-23 04:36:00,59.608,59.608,59.588,59.588,11200000.0
2009-06-23 04:37:00,59.585,59.585,59.546,59.546,12800000.0
2009-06-23 04:38:00,59.518,59.551,59.518,59.55,12800000.0
2009-06-23 04:39:00,59.553,59.565,59.544,59.56,12800000.0
2009-06-23 04:40:00,59.547,59.552,59.523,59.523,12800000.0
2009-06-23 04:41:00,59.524,59.531,59.521,59.531,12800000.0
2009-06-23 04:42:00,59.54,59.546,59.534,59.541,17600000.0
2009-06-23 04:43:00,59.546,59.546,59.538,59.538,12800000.0
2009-06-23 04:44:00,59.535,59.541,59.532,59.532,12800000.0
2009-06-23 04:45:00,59.531,59.532,59.523,59.532,8000000.0
2009-06-23 04:46:00,59.537,59.552,59.537,59.552,8000000.0
2009-06-23 04:47:00,59.56,59.586,59.56,59.586,8000000.0
2009-06-23 04:48:00,59.619,59.64,59.618,59.636,17600000.0
2009-06-23 04:49:00,59.644,59.644,59.618,59.618,16000000.0
2009-06-23 04:50:00,59.639,59.639,59.627,59.627,11200000.0
2009-06-23 04:51:00,59.613,59.613,59.596,59.596,11200000.0
2009-06-23 04:52:00,59.587,59.604,59.587,59.598,12800000.0
2009-06-23 04:53:00,59.578,59.593,59.578,59.583,17600000.0
2009-06-23 04:54:00,59.551,59.566,59.546,59.565,11200000.0
2009-06-23 04:55:00,59.598,59.605,59.597,59.605,11200000.0
2009-06-23 04:56:00,59.602,59.602,59.588,59.593,17600000.0
2009-06-23 04:57:00,59.595,59.602,59.595,59.602,12800000.0
2009-06-23 04:58:00,59.591,59.606,59.591,59.605,11200000.0
2009-06-23 04:59:00,59.61,59.61,59.602,59.605,12800000.0
2009-06-23 05:00:00,59.602,59.602,59.579,59.588,11200000.0
2009-06-23 05:01:00,59.577,59.594,59.577,59.594,14400000.0
2009-06-23 05:02:00,59.607,59.607,59.591,59.591,11200000.0
2009-06-23 05:03:00,59.599,59.599,59.584,59.594,12800000.0
2009-06-23 05:04:00,59.587,59.601,59.587,59.594,13200000.0
2009-06-23 05:05:00,59.59,59.592,59.583,59.586,11200000.0
2009-06-23 05:06:00,59.589,59.589,59.568,59.568,11200000.0
2009-06-23 05:07:00,59.568,59.582,59.555,59.578,14400000.0
2009-06-23 05:08:00,59.587,59.592,59.584,59.585,12800000.0
2009-06-23 05:09:00,59.567,59.567,59.534,59.534,11200000.0
2009-06-23 05:10:00,59.53,59.537,59.526,59.537,11200000.0
2009-06-23 05:11:00,59.548,59.569,59.548,59.569,12800000.0
2009-06-23 05:12:00,59.57,59.575,59.566,59.572,12800000.0
2009-06-23 05:13:00,59.585,59.622,59.579,59.622,12800000.0
2009-06-23 05:14:00,59.631,59.648,59.631,59.636,12800000.0
2009-06-23 05:15:00,59.641,59.654,59.627,59.654,16000000.0
2009-06-23 05:16:00,59.652,59.652,59.64,59.646,11200000.0
2009-06-23 05:17:00,59.651,59.654,59.649,59.649,11200000.0
2009-06-23 05:18:00,59.642,59.65,59.636,59.647,12800000.0
2009-06-23 05:19:00,59.646,59.662,59.646,59.662,9600000.0
2009-06-23 05:20:00,59.65,59.65,59.644,59.645,11200000.0
2009-06-23 05:21:00,59.641,59.641,59.622,59.631,17600000.0
2009-06-23 05:22:00,59.633,59.633,59.622,59.632,16000000.0
2009-06-23 05:23:00,59.628,59.63,59.613,59.613,12800000.0
2009-06-23 05:24:00,59.613,59.613,59.589,59.589,11200000.0
2009-06-23 05:25:00,59.592,59.604,59.591,59.604,13200000.0
2009-06-23 05:26:00,59.619,59.625,59.618,59.623,12800000.0
2009-06-23 05:27:00,59.63,59.64,59.626,59.635,12800000.0
2009-06-23 05:28:00,59.629,59.653,59.629,59.653,11200000.0
2009-06-23 05:29:00,59.646,59.658,59.646,59.657,12800000.0
2009-06-23 05:30:00,59.66,59.66,59.647,59.653,9600000.0
2009-06-23 05:31:00,59.652,59.666,59.651,59.666,17600000.0
2009-06-23 05:32:00,59.677,59.685,59.665,59.67,12800000.0
2009-06-23 05:33:00,59.668,59.683,59.668,59.683,11200000.0
2009-06-23 05:34:00,59.685,59.705,59.682,59.705,17600000.0
2009-06-23 05:35:00,59.725,59.78,59.725,59.78,12800000.0
2009-06-23 05:36:00,59.811,59.812,59.795,59.802,12800000.0
2009-06-23 05:37:00,59.803,59.803,59.795,59.795,11200000.0
2009-06-23 05:38:00,59.799,59.812,59.799,59.805,12800000.0
2009-06-23 05:39:00,59.791,59.791,59.783,59.785,11200000.0
2009-06-23 05:40:00,59.788,59.788,59.767,59.767,14400000.0
2009-06-23 05:41:00,59.769,59.769,59.756,59.758,12800000.0
2009-06-23 05:42:00,59.758,59.783,59.758,59.777,11200000.0
2009-06-23 05:43:00,59.786,59.786,59.769,59.769,12800000.0
2009-06-23 05:44:00,59.764,59.764,59.751,59.751,12800000.0
2009-06-23 05:45:00,59.728,59.736,59.728,59.736,16400000.0
2009-06-23 05:46:00,59.746,59.775,59.746,59.775,16000000.0
2009-06-23 05:47:00,59.786,59.806,59.78,59.804,10600000.0
2009-06-23 05:48:00,59.797,59.83,59.797,59.83,14400000.0
2009-06-23 05:49:00,59.825,59.833,59.825,59.828,17600000.0
2009-06-23 05:50:00,59.822,59.822,59.796,59.796,11200000.0
2009-06-23 05:51:00,59.806,59.808,59.795,59.808,11200000.0
2009-06-23 05:52:00,59.813,59.813,59.784,59.788,12800000.0
2009-06-23 05:53:00,59.778,59.785,59.777,59.779,17600000.0
2009-06-23 05:54:00,59.775,59.78,59.768,59.775,18000000.0
2009-06-23 05:55:00,59.773,59.777,59.708,59.708,11200000.0
2009-06-23 05:56:00,59.788,59.788,59.775,59.782,11200000.0
2009-06-23 05:57:00,59.787,59.79,59.782,59.783,12800000.0
2009-06-23 05:58:00,59.778,59.785,59.774,59.785,12800000.0
2009-06-23 05:59:00,59.79,59.794,59.782,59.785,12800000.0
2009-06-23 06:00:00,59.75,59.777,59.75,59.769,14400000.0
2009-06-23 06:01:00,59.775,59.79,59.775,59.784,16000000.0
2009-06-23 06:02:00,59.728,59.774,59.728,59.773,12800000.0
2009-06-23 06:03:00,59.784,59.791,59.784,59.785,12800000.0
2009-06-23 06:04:00,59.788,59.8,59.788,59.8,11200000.0
2009-06-23 06:05:00,59.798,59.798,59.783,59.792,14400000.0
2009-06-23 06:06:00,59.82,59.833,59.82,59.827,17600000.0
2009-06-23 06:07:00,59.828,59.828,59.795,59.795,12800000.0
2009-06-23 06:08:00,59.777,59.784,59.692,59.772,12800000.0
2009-06-23 06:09:00,59.762,59.767,59.761,59.767,11200000.0
2009-06-23 06:10:00,59.769,59.778,59.765,59.778,14400000.0
2009-06-23 06:11:00,59.777,59.78,59.737,59.737,12800000.0
2009-06-23 06:12:00,59.782,59.786,59.766,59.767,12800000.0
2009-06-23 06:13:00,59.763,59.765,59.758,59.76,8000000.0
2009-06-23 06:14:00,59.759,59.771,59.759,59.767,14800000.0
2009-06-23 06:15:00,59.759,59.768,59.718,59.718,9600000.0
2009-06-23 06:16:00,59.715,59.719,59.712,59.713,17600000.0
2009-06-23 06:17:00,59.718,59.721,59.713,59.721,9600000.0
2009-06-23 06:18:00,59.729,59.729,59.72,59.72,14400000.0
2009-06-23 06:19:00,59.717,59.717,59.711,59.712,9600000.0
2009-06-23 06:20:00,59.724,59.725,59.719,59.719,12800000.0
2009-06-23 06:21:00,59.717,59.718,59.712,59.712,12800000.0
2009-06-23 06:22:00,59.717,59.741,59.717,59.741,12800000.0
2009-06-23 06:23:00,59.745,59.745,59.718,59.718,17600000.0
2009-06-23 06:24:00,59.726,59.756,59.726,59.756,11200000.0
2009-06-23 06:25:00,59.767,59.767,59.757,59.765,11200000.0
2009-06-23 06:26:00,59.764,59.764,59.738,59.738,11200000.0
2009-06-23 06:27:00,59.739,59.755,59.739,59.755,11200000.0
2009-06-23 06:28:00,59.766,59.766,59.754,59.757,11200000.0
2009-06-23 06:29:00,59.753,59.76,59.749,59.76,13200000.0
2009-06-23 06:30:00,59.724,59.746,59.724,59.725,13200000.0
2009-06-23 06:31:00,59.756,59.756,59.743,59.745,12800000.0
2009-06-23 06:32:00,59.748,59.754,59.747,59.754,11200000.0
2009-06-23 06:33:00,59.751,59.751,59.735,59.744,18000000.0
2009-06-23 06:34:00,59.739,59.743,59.736,59.737,11200000.0
2009-06-23 06:35:00,59.738,59.749,59.735,59.749,12800000.0
2009-06-23 06:36:00,59.727,59.735,59.727,59.727,8000000.0
2009-06-23 06:37:00,59.747,59.766,59.744,59.766,12800000.0
2009-06-23 06:38:00,59.766,59.766,59.75,59.75,9600000.0
2009-06-23 06:39:00,59.745,59.78,59.745,59.78,9600000.0
2009-06-23 06:40:00,59.782,59.793,59.779,59.793,12800000.0
2009-06-23 06:41:00,59.788,59.799,59.788,59.795,8000000.0
2009-06-23 06:42:00,59.793,59.793,59.787,59.79,12800000.0
2009-06-23 06:43:00,59.785,59.79,59.78,59.79,12800000.0
2009-06-23 06:44:00,59.776,59.781,59.766,59.773,17600000.0
2009-06-23 06:45:00,59.761,59.775,59.761,59.77,17600000.0
2009-06-23 06:46:00,59.776,59.781,59.773,59.779,11200000.0
2009-06-23 06:47:00,59.801,59.819,59.801,59.816,12800000.0
2009-06-23 06:48:00,59.814,59.83,59.806,59.83,12800000.0
2009-06-23 06:49:00,59.821,59.829,59.806,59.82,12800000.0
2009-06-23 06:50:00,59.818,59.822,59.815,59.817,12800000.0
2009-06-23 06:51:00,59.819,59.824,59.814,59.817,12800000.0
2009-06-23 06:52:00,59.816,59.816,59.802,59.806,12800000.0
2009-06-23 06:53:00,59.813,59.818,59.801,59.803,17600000.0
2009-06-23 06:54:00,59.794,59.794,59.78,59.787,14400000.0
2009-06-23 06:55:00,59.784,59.784,59.764,59.768,11200000.0
2009-06-23 06:56:00,59.766,59.771,59.761,59.771,12800000.0
2009-06-23 06:57:00,59.769,59.77,59.754,59.761,11200000.0
2009-06-23 06:58:00,59.751,59.764,59.733,59.733,17600000.0
2009-06-23 06:59:00,59.756,59.763,59.743,59.761,12800000.0
2009-06-23 07:00:00,59.764,59.764,59.675,59.737,14400000.0
2009-06-23 07:01:00,59.755,59.769,59.752,59.752,17600000.0
2009-06-23 07:02:00,59.744,59.76,59.744,59.749,11200000.0
2009-06-23 07:03:00,59.755,59.759,59.744,59.744,12800000.0
2009-06-23 07:04:00,59.739,59.743,59.715,59.715,13200000.0
2009-06-23 07:05:00,59.687,59.709,59.684,59.709,11200000.0
2009-06-23 07:06:00,59.708,59.708,59.698,59.705,12800000.0
2009-06-23 07:07:00,59.7,59.7,59.676,59.676,11200000.0
2009-06-23 07:08:00,59.677,59.677,59.668,59.672,11200000.0
2009-06-23 07:09:00,59.671,59.671,59.658,59.669,12800000.0
2009-06-23 07:10:00,59.67,59.675,59.663,59.675,11200000.0
2009-06-23 07:11:00,59.677,59.677,59.664,59.665,12800000.0
2009-06-23 07:12:00,59.67,59.706,59.67,59.706,11200000.0
2009-06-23 07:13:00,59.711,59.711,59.689,59.689,12800000.0
2009-06-23 07:14:00,59.712,59.732,59.71,59.719,8000000.0
2009-06-23 07:15:00,59.713,59.735,59.713,59.735,11200000.0
2009-06-23 07:16:00,59.738,59.738,59.726,59.726,8000000.0
2009-06-23 07:17:00,59.717,59.734,59.717,59.731,12800000.0
2009-06-23 07:18:00,59.724,59.724,59.707,59.711,9600000.0
2009-06-23 07:19:00,59.715,59.734,59.715,59.734,12800000.0
2009-06-23 07:20:00,59.761,59.797,59.761,59.797,8000000.0
2009-06-23 07:21:00,59.794,59.794,59.775,59.775,12800000.0
2009-06-23 07:22:00,59.693,59.758,59.693,59.756,8000000.0
2009-06-23 07:23:00,59.777,59.777,59.767,59.767,11200000.0
2009-06-23 07:24:00,59.761,59.761,59.724,59.724,16000000.0
2009-06-23 07:25:00,59.73,59.735,59.72,59.728,9600000.0
2009-06-23 07:26:00,59.723,59.728,59.712,59.727,16000000.0
2009-06-23 07:27:00,59.723,59.74,59.723,59.739,8000000.0
2009-06-23 07:28:00,59.741,59.753,59.741,59.753,14400000.0
2009-06-23 07:29:00,59.758,59.767,59.754,59.758,14400000.0
2009-06-23 07:30:00,59.77,59.781,59.768,59.77,12800000.0
2009-06-23 07:31:00,59.767,59.774,59.767,59.772,17600000.0
2009-06-23 07:32:00,59.758,59.758,59.721,59.721,12800000.0
2009-06-23 07:33:00,59.694,59.694,59.678,59.684,17600000.0
2009-06-23 07:34:00,59.67,59.67,59.66,59.666,12800000.0
2009-06-23 07:35:00,59.666,59.675,59.664,59.675,16000000.0
2009-06-23 07:36:00,59.674,59.681,59.667,59.681,16000000.0
2009-06-23 07:37:00,59.682,59.684,59.678,59.678,11200000.0
2009-06-23 07:38:00,59.682,59.686,59.674,59.674,11200000.0
2009-06-23 07:39:00,59.675,59.676,59.668,59.668,11200000.0
2009-06-23 07:40:00,59.669,59.691,59.669,59.691,11200000.0
2009-06-23 07:41:00,59.716,59.736,59.716,59.736,12800000.0
2009-06-23 07:42:00,59.762,59.762,59.756,59.758,12800000.0
2009-06-23 07:43:00,59.757,59.757,59.737,59.737,12800000.0
2009-06-23 07:44:00,59.728,59.73,59.702,59.702,11200000.0
2009-06-23 07:45:00,59.694,59.694,59.684,59.691,8000000.0
2009-06-23 07:46:00,59.69,59.691,59.676,59.676,11200000.0
2009-06-23 07:47:00,59.671,59.677,59.653,59.653,14400000.0
2009-06-23 07:48:00,59.65,59.658,59.65,59.656,8000000.0
2009-06-23 07:49:00,59.645,59.645,59.633,59.633,17600000.0
2009-06-23 07:50:00,59.613,59.63,59.612,59.63,8000000.0
2009-06-23 07:51:00,59.634,59.634,59.606,59.612,12800000.0
2009-06-23 07:52:00,59.621,59.623,59.613,59.623,16000000.0
2009-06-23 07:53:00,59.621,59.649,59.621,59.649,12800000.0
2009-06-23 07:54:00,59.685,59.694,59.685,59.691,12800000.0
2009-06-23 07:55:00,59.686,59.69,59.669,59.669,12800000.0
2009-06-23 07:56:00,59.67,59.67,59.664,59.665,8000000.0
2009-06-23 07:57:00,59.662,59.678,59.662,59.666,9600000.0
2009-06-23 07:58:00,59.649,59.66,59.646,59.646,11200000.0
2009-06-23 07:59:00,59.612,59.626,59.585,59.585,12800000.0
2009-06-23 08:00:00,59.563,59.572,59.541,59.564,14400000.0
2009-06-23 08:01:00,59.564,59.564,59.512,59.512,8000000.0
2009-06-23 08:02:00,59.502,59.502,59.466,59.485,12800000.0
2009-06-23 08:03:00,59.475,59.49,59.472,59.48,11200000.0
2009-06-23 08:04:00,59.517,59.539,59.504,59.539,11200000.0
2009-06-23 08:05:00,59.55,59.55,59.508,59.508,14400000.0
2009-06-23 08:06:00,59.503,59.534,59.497,59.534,17600000.0
2009-06-23 08:07:00,59.543,59.547,59.534,59.54,11600000.0
2009-06-23 08:08:00,59.533,59.538,59.519,59.537,12800000.0
2009-06-23 08:09:00,59.557,59.589,59.557,59.589,12800000.0
2009-06-23 08:10:00,59.595,59.595,59.549,59.549,12800000.0
2009-06-23 08:11:00,59.533,59.534,59.506,59.507,11600000.0
2009-06-23 08:12:00,59.486,59.501,59.486,59.486,16000000.0
2009-06-23 08:13:00,59.476,59.495,59.476,59.481,8000000.0
2009-06-23 08:14:00,59.489,59.506,59.484,59.506,11200000.0
2009-06-23 08:15:00,59.503,59.503,59.461,59.48,16000000.0
2009-06-23 08:16:00,59.486,59.49,59.484,59.49,11200000.0
2009-06-23 08:17:00,59.501,59.522,59.501,59.514,12800000.0
2009-06-23 08:18:00,59.515,59.52,59.514,59.517,12800000.0
2009-06-23 08:19:00,59.516,59.516,59.477,59.477,14400000.0
2009-06-23 08:20:00,59.469,59.472,59.441,59.441,11200000.0
2009-06-23 08:21:00,59.452,59.455,59.437,59.437,9600000.0
2009-06-23 08:22:00,59.451,59.459,59.45,59.456,11200000.0
2009-06-23 08:23:00,59.46,59.469,59.46,59.465,11200000.0
2009-06-23 08:24:00,59.467,59.49,59.454,59.49,17600000.0
2009-06-23 08:25:00,59.521,59.528,59.521,59.521,9600000.0
2009-06-23 08:26:00,59.512,59.525,59.497,59.525,12800000.0
2009-06-23 08:27:00,59.523,59.528,59.506,59.506,12800000.0
2009-06-23 08:28:00,59.525,59.558,59.525,59.558,17600000.0
2009-06-23 08:29:00,59.573,59.573,59.545,59.545,14400000.0
2009-06-23 08:30:00,59.541,59.59,59.541,59.59,11200000.0
2009-06-23 08:31:00,59.631,59.7,59.631,59.7,12800000.0
2009-06-23 08:32:00,59.692,59.736,59.692,59.736,11600000.0
2009-06-23 08:33:00,59.733,59.733,59.706,59.706,11200000.0
2009-06-23 08:34:00,59.715,59.729,59.7,59.7,17600000.0
2009-06-23 08:35:00,59.702,59.702,59.664,59.664,17600000.0
2009-06-23 08:36:00,59.673,59.773,59.673,59.773,17600000.0
2009-06-23 08:37:00,59.822,59.861,59.822,59.861,11600000.0
2009-06-23 08:38:00,59.858,59.858,59.786,59.786,16400000.0
2009-06-23 08:39:00,59.781,59.791,59.781,59.791,16000000.0
2009-06-23 08:40:00,59.754,59.754,59.737,59.743,16000000.0
2009-06-23 08:41:00,59.759,59.759,59.739,59.753,17600000.0
2009-06-23 08:42:00,59.756,59.771,59.756,59.765,12800000.0
2009-06-23 08:43:00,59.762,59.787,59.762,59.782,12800000.0
2009-06-23 08:44:00,59.782,59.782,59.694,59.694,12800000.0
2009-06-23 08:45:00,59.692,59.72,59.691,59.691,16000000.0
2009-06-23 08:46:00,59.696,59.705,59.696,59.7,11200000.0
2009-06-23 08:47:00,59.732,59.739,59.724,59.727,11200000.0
2009-06-23 08:48:00,59.731,59.735,59.723,59.735,12800000.0
2009-06-23 08:49:00,59.758,59.775,59.757,59.775,17600000.0
2009-06-23 08:50:00,59.79,59.796,59.781,59.792,12800000.0
2009-06-23 08:51:00,59.788,59.789,59.774,59.774,17600000.0
2009-06-23 08:52:00,59.763,59.769,59.75,59.76,11200000.0
2009-06-23 08:53:00,59.762,59.762,59.751,59.754,16000000.0
2009-06-23 08:54:00,59.751,59.752,59.736,59.736,14400000.0
2009-06-23 08:55:00,59.705,59.705,59.684,59.684,16000000.0
2009-06-23 08:56:00,59.686,59.712,59.686,59.712,12800000.0
2009-06-23 08:57:00,59.687,59.688,59.668,59.668,11200000.0
2009-06-23 08:58:00,59.68,59.786,59.68,59.786,12800000.0
2009-06-23 08:59:00,59.791,59.791,59.767,59.767,12800000.0
2009-06-23 09:00:00,59.767,59.789,59.767,59.789,17600000.0
2009-06-23 09:01:00,59.831,59.831,59.819,59.825,11200000.0
2009-06-23 09:02:00,59.826,59.841,59.819,59.841,11200000.0
2009-06-23 09:03:00,59.887,59.891,59.841,59.873,16000000.0
2009-06-23 09:04:00,59.894,59.988,59.894,59.988,11200000.0
2009-06-23 09:05:00,59.981,59.983,59.943,59.943,11200000.0
2009-06-23 09:06:00,59.969,59.974,59.951,59.97,12200000.0
2009-06-23 09:07:00,59.948,59.956,59.948,59.948,12800000.0
2009-06-23 09:08:00,59.94,59.94,59.929,59.94,12800000.0
2009-06-23 09:09:00,59.951,59.96,59.943,59.959,17600000.0
2009-06-23 09:10:00,59.961,59.961,59.956,59.958,12800000.0
2009-06-23 09:11:00,59.938,59.943,59.921,59.943,13200000.0
2009-06-23 09:12:00,59.906,59.926,59.897,59.926,12800000.0
2009-06-23 09:13:00,59.925,59.968,59.925,59.964,11200000.0
2009-06-23 09:14:00,59.966,59.975,59.966,59.971,11200000.0
2009-06-23 09:15:00,59.977,60.038,59.977,60.038,11200000.0
2009-06-23 09:16:00,60.06,60.085,60.06,60.079,12800000.0
2009-06-23 09:17:00,60.083,60.09,60.073,60.082,11200000.0
2009-06-23 09:18:00,60.087,60.107,60.087,60.107,14400000.0
2009-06-23 09:19:00,60.099,60.099,60.08,60.08,12800000.0
2009-06-23 09:20:00,60.082,60.154,60.082,60.154,16000000.0
2009-06-23 09:21:00,60.207,60.236,60.175,60.175,11200000.0
2009-06-23 09:22:00,60.148,60.148,60.108,60.108,17600000.0
2009-06-23 09:23:00,60.075,60.085,60.068,60.073,12800000.0
2009-06-23 09:24:00,60.074,60.115,60.074,60.115,12800000.0
2009-06-23 09:25:00,60.113,60.116,60.103,60.116,12800000.0
2009-06-23 09:26:00,60.098,60.098,60.063,60.081,11200000.0
2009-06-23 09:27:00,60.075,60.142,60.075,60.142,11200000.0
2009-06-23 09:28:00,60.127,60.127,60.095,60.098,12800000.0
2009-06-23 09:29:00,60.114,60.166,60.114,60.166,11200000.0
2009-06-23 09:30:00,60.178,60.178,60.137,60.137,12800000.0
2009-06-23 09:31:00,60.133,60.136,60.126,60.127,13200000.0
2009-06-23 09:32:00,60.117,60.171,60.117,60.169,14800000.0
2009-06-23 09:33:00,60.181,60.182,60.173,60.18,12800000.0
2009-06-23 09:34:00,60.17,60.177,60.162,60.167,11200000.0
2009-06-23 09:35:00,60.163,60.177,60.134,60.134,12800000.0
2009-06-23 09:36:00,60.118,60.175,60.118,60.175,16000000.0
2009-06-23 09:37:00,60.166,60.177,60.091,60.167,16000000.0
2009-06-23 09:38:00,60.147,60.151,60.143,60.143,11200000.0
2009-06-23 09:39:00,60.168,60.182,60.168,60.179,12800000.0
2009-06-23 09:40:00,60.175,60.175,60.132,60.132,16000000.0
2009-06-23 09:41:00,60.146,60.159,60.146,60.155,11200000.0
2009-06-23 09:42:00,60.151,60.162,60.15,60.162,11200000.0
2009-06-23 09:43:00,60.171,60.179,60.165,60.165,12800000.0
2009-06-23 09:44:00,60.156,60.164,60.156,60.16,8000000.0
2009-06-23 09:45:00,60.246,60.261,60.225,60.225,12800000.0
2009-06-23 09:46:00,60.206,60.209,60.174,60.174,11600000.0
2009-06-23 09:47:00,60.18,60.192,60.179,60.192,12800000.0
2009-06-23 09:48:00,60.199,60.208,60.189,60.205,11200000.0
2009-06-23 09:49:00,60.212,60.212,60.192,60.193,13200000.0
2009-06-23 09:50:00,60.177,60.197,60.152,60.197,16000000.0
2009-06-23 09:51:00,60.182,60.182,60.164,60.164,16000000.0
2009-06-23 09:52:00,60.161,60.164,60.144,60.149,11200000.0
2009-06-23 09:53:00,60.14,60.155,60.14,60.146,12800000.0
2009-06-23 09:54:00,60.149,60.149,60.138,60.14,17600000.0
2009-06-23 09:55:00,60.112,60.126,60.11,60.115,11200000.0
2009-06-23 09:56:00,60.102,60.104,60.095,60.095,12800000.0
2009-06-23 09:57:00,60.082,60.082,60.071,60.073,8400000.0
2009-06-23 09:58:00,60.087,60.129,60.002,60.093,17600000.0
2009-06-23 09:59:00,60.068,60.068,60.056,60.062,17600000.0
2009-06-23 10:00:00,60.065,60.065,60.034,60.049,11200000.0
2009-06-23 10:01:00,60.071,60.101,60.071,60.101,12800000.0
2009-06-23 10:02:00,60.113,60.133,60.113,60.132,16000000.0
2009-06-23 10:03:00,60.097,60.097,60.075,60.075,11200000.0
2009-06-23 10:04:00,60.061,60.061,60.019,60.029,12800000.0
2009-06-23 10:05:00,59.989,59.989,59.944,59.956,8000000.0
2009-06-23 10:06:00,59.967,59.968,59.951,59.951,17600000.0
2009-06-23 10:07:00,59.948,59.957,59.943,59.957,12800000.0
2009-06-23 10:08:00,59.959,59.978,59.959,59.978,11200000.0
2009-06-23 10:09:00,59.982,59.985,59.969,59.969,12800000.0
2009-06-23 10:10:00,59.971,59.98,59.971,59.98,11200000.0
2009-06-23 10:11:00,59.976,59.985,59.967,59.985,11200000.0
2009-06-23 10:12:00,59.985,59.985,59.957,59.957,12800000.0
2009-06-23 10:13:00,59.96,59.965,59.952,59.959,12800000.0
2009-06-23 10:14:00,59.958,59.969,59.956,59.956,11200000.0
2009-06-23 10:15:00,59.922,59.922,59.885,59.885,12800000.0
2009-06-23 10:16:00,59.884,59.894,59.878,59.878,12800000.0
2009-06-23 10:17:00,59.868,59.868,59.834,59.834,11200000.0
2009-06-23 10:18:00,59.835,59.835,59.813,59.813,11200000.0
2009-06-23 10:19:00,59.817,59.817,59.804,59.804,11200000.0
2009-06-23 10:20:00,59.826,59.852,59.826,59.847,17600000.0
2009-06-23 10:21:00,59.868,59.872,59.858,59.871,16000000.0
2009-06-23 10:22:00,59.884,59.884,59.852,59.855,9600000.0
2009-06-23 10:23:00,59.869,59.875,59.856,59.856,11200000.0
2009-06-23 10:24:00,59.84,59.841,59.834,59.834,12800000.0
2009-06-23 10:25:00,59.837,59.837,59.817,59.83,11200000.0
2009-06-23 10:26:00,59.822,59.825,59.817,59.819,12800000.0
2009-06-23 10:27:00,59.792,59.804,59.789,59.804,11200000.0
2009-06-23 10:28:00,59.807,59.809,59.797,59.797,13200000.0
2009-06-23 10:29:00,59.801,59.814,59.801,59.803,11200000.0
2009-06-23 10:30:00,59.786,59.826,59.785,59.826,12800000.0
2009-06-23 10:31:00,59.869,59.869,59.852,59.869,12800000.0
2009-06-23 10:32:00,59.874,59.887,59.874,59.887,17600000.0
2009-06-23 10:33:00,59.878,59.888,59.878,59.887,11200000.0
2009-06-23 10:34:00,59.886,59.897,59.885,59.888,11200000.0
2009-06-23 10:35:00,59.891,59.899,59.891,59.896,11200000.0
2009-06-23 10:36:00,59.904,59.923,59.904,59.921,11200000.0
2009-06-23 10:37:00,59.921,59.956,59.835,59.951,11200000.0
2009-06-23 10:38:00,59.964,59.968,59.954,59.964,12800000.0
2009-06-23 10:39:00,59.967,59.971,59.953,59.958,11200000.0
2009-06-23 10:40:00,59.965,59.968,59.958,59.958,8000000.0
2009-06-23 10:41:00,59.979,59.995,59.977,59.977,12800000.0
2009-06-23 10:42:00,59.963,59.971,59.956,59.971,11200000.0
2009-06-23 10:43:00,59.957,59.958,59.95,59.954,11200000.0
2009-06-23 10:44:00,59.965,59.982,59.965,59.982,12800000.0
2009-06-23 10:45:00,59.985,59.985,59.959,59.959,12800000.0
2009-06-23 10:46:00,59.965,60.02,59.965,60.02,12800000.0
2009-06-23 10:47:00,60.031,60.072,60.031,60.072,12800000.0
2009-06-23 10:48:00,60.098,60.104,60.093,60.093,12800000.0
2009-06-23 10:49:00,60.079,60.098,60.073,60.073,11200000.0
2009-06-23 10:50:00,60.074,60.083,60.07,60.07,16000000.0
2009-06-23 10:51:00,60.065,60.077,60.065,60.072,17600000.0
2009-06-23 10:52:00,60.065,60.065,60.056,60.063,11200000.0
2009-06-23 10:53:00,60.06,60.061,60.042,60.048,11200000.0
2009-06-23 10:54:00,60.058,60.084,60.058,60.084,17600000.0
2009-06-23 10:55:00,60.061,60.061,60.04,60.052,11200000.0
2009-06-23 10:56:00,60.052,60.052,60.046,60.048,11200000.0
2009-06-23 10:57:00,60.05,60.05,60.039,60.047,16000000.0
2009-06-23 10:58:00,60.059,60.074,59.977,60.074,12800000.0
2009-06-23 10:59:00,60.082,60.101,60.082,60.091,11200000.0
2009-06-23 11:00:00,60.081,60.085,60.078,60.085,12800000.0
2009-06-23 11:01:00,60.077,60.085,60.077,60.085,12800000.0
2009-06-23 11:02:00,60.124,60.146,60.124,60.146,16000000.0
2009-06-23 11:03:00,60.151,60.164,60.144,60.147,12800000.0
2009-06-23 11:04:00,60.173,60.196,60.173,60.181,14400000.0
2009-06-23 11:05:00,60.176,60.19,60.176,60.182,11200000.0
2009-06-23 11:06:00,60.174,60.179,60.16,60.165,17600000.0
2009-06-23 11:07:00,60.172,60.184,60.164,60.182,17600000.0
2009-06-23 11:08:00,60.124,60.194,60.124,60.185,11200000.0
2009-06-23 11:09:00,60.188,60.198,60.183,60.194,17600000.0
2009-06-23 11:10:00,60.204,60.205,60.198,60.199,12800000.0
2009-06-23 11:11:00,60.193,60.194,60.187,60.193,11200000.0
2009-06-23 11:12:00,60.198,60.256,60.198,60.256,17600000.0
2009-06-23 11:13:00,60.264,60.287,60.26,60.286,14400000.0
2009-06-23 11:14:00,60.326,60.331,60.32,60.32,11600000.0
2009-06-23 11:15:00,60.295,60.295,60.279,60.286,11200000.0
2009-06-23 11:16:00,60.278,60.324,60.278,60.322,12800000.0
2009-06-23 11:17:00,60.311,60.337,60.298,60.337,11200000.0
2009-06-23 11:18:00,60.36,60.378,60.36,60.378,12800000.0
2009-06-23 11:19:00,60.362,60.365,60.348,60.365,17600000.0
2009-06-23 11:20:00,60.359,60.378,60.354,60.368,12200000.0
2009-06-23 11:21:00,60.372,60.372,60.36,60.368,14800000.0
2009-06-23 11:22:00,60.362,60.362,60.324,60.324,12800000.0
2009-06-23 11:23:00,60.316,60.331,60.31,60.331,11600000.0
2009-06-23 11:24:00,60.356,60.356,60.332,60.337,12800000.0
2009-06-23 11:25:00,60.321,60.337,60.321,60.328,17600000.0
2009-06-23 11:26:00,60.345,60.351,60.341,60.341,9600000.0
2009-06-23 11:27:00,60.338,60.353,60.332,60.35,8000000.0
2009-06-23 11:28:00,60.345,60.348,60.341,60.348,14400000.0
2009-06-23 11:29:00,60.329,60.349,60.325,60.332,14400000.0
2009-06-23 11:30:00,60.337,60.337,60.321,60.321,14400000.0
2009-06-23 11:31:00,60.32,60.32,60.308,60.31,11200000.0
2009-06-23 11:32:00,60.298,60.301,60.288,60.298,17600000.0
2009-06-23 11:33:00,60.302,60.312,60.294,60.297,12800000.0
2009-06-23 11:34:00,60.301,60.318,60.292,60.292,12800000.0
2009-06-23 11:35:00,60.292,60.307,60.292,60.307,11200000.0
2009-06-23 11:36:00,60.309,60.311,60.298,60.298,12800000.0
2009-06-23 11:37:00,60.275,60.275,60.259,60.259,11200000.0
2009-06-23 11:38:00,60.27,60.294,60.27,60.294,11200000.0
2009-06-23 11:39:00,60.298,60.301,60.266,60.266,11200000.0
2009-06-23 11:40:00,60.26,60.26,60.254,60.26,11200000.0
2009-06-23 11:41:00,60.259,60.271,60.256,60.256,12800000.0
2009-06-23 11:42:00,60.241,60.242,60.221,60.229,17600000.0
2009-06-23 11:43:00,60.218,60.218,60.186,60.186,11200000.0
2009-06-23 11:44:00,60.192,60.198,60.191,60.196,11200000.0
2009-06-23 11:45:00,60.197,60.205,60.197,60.198,14400000.0
2009-06-23 11:46:00,60.187,60.194,60.174,60.176,11200000.0
2009-06-23 11:47:00,60.172,60.208,60.172,60.208,9600000.0
2009-06-23 11:48:00,60.207,60.207,60.187,60.192,11200000.0
2009-06-23 11:49:00,60.184,60.196,60.183,60.188,12800000.0
2009-06-23 11:50:00,60.204,60.204,60.194,60.194,18000000.0
2009-06-23 11:51:00,60.191,60.194,60.184,60.188,11200000.0
2009-06-23 11:52:00,60.183,60.183,60.158,60.168,11200000.0
2009-06-23 11:53:00,60.154,60.171,60.121,60.171,16000000.0
2009-06-23 11:54:00,60.169,60.171,60.162,60.162,14400000.0
2009-06-23 11:55:00,60.158,60.163,60.094,60.154,11200000.0
2009-06-23 11:56:00,60.158,60.161,60.147,60.147,12800000.0
2009-06-23 11:57:00,60.14,60.146,60.134,60.134,17600000.0
2009-06-23 11:58:00,60.136,60.138,60.135,60.135,11200000.0
2009-06-23 11:59:00,60.129,60.143,60.129,60.143,11200000.0
2009-06-23 12:00:00,60.15,60.15,60.144,60.145,11200000.0
2009-06-23 12:01:00,60.147,60.15,60.143,60.144,11200000.0
2009-06-23 12:02:00,60.142,60.151,60.142,60.148,14400000.0
2009-06-23 12:03:00,60.156,60.156,60.148,60.149,8000000.0
2009-06-23 12:04:00,60.157,60.168,60.149,60.168,17600000.0
2009-06-23 12:05:00,60.171,60.177,60.158,60.177,17600000.0
2009-06-23 12:06:00,60.192,60.192,60.173,60.181,12800000.0
2009-06-23 12:07:00,60.219,60.239,60.219,60.238,11200000.0
2009-06-23 12:08:00,60.246,60.27,60.246,60.27,11200000.0
2009-06-23 12:09:00,60.279,60.279,60.256,60.256,14400000.0
2009-06-23 12:10:00,60.253,60.279,60.253,60.264,11200000.0
2009-06-23 12:11:00,60.257,60.274,60.253,60.272,12800000.0
2009-06-23 12:12:00,60.28,60.335,60.28,60.335,11200000.0
2009-06-23 12:13:00,60.339,60.348,60.339,60.345,11200000.0
2009-06-23 12:14:00,60.344,60.357,60.333,60.357,12800000.0
2009-06-23 12:15:00,60.379,60.405,60.379,60.405,8000000.0
2009-06-23 12:16:00,60.403,60.435,60.403,60.435,12800000.0
2009-06-23 12:17:00,60.459,60.478,60.406,60.457,17600000.0
2009-06-23 12:18:00,60.463,60.516,60.463,60.498,16000000.0
2009-06-23 12:19:00,60.53,60.539,60.511,60.539,12800000.0
2009-06-23 12:20:00,60.539,60.55,60.525,60.529,14400000.0
2009-06-23 12:21:00,60.553,60.565,60.539,60.561,16000000.0
2009-06-23 12:22:00,60.552,60.552,60.525,60.535,16000000.0
2009-06-23 12:23:00,60.509,60.513,60.505,60.508,14400000.0
2009-06-23 12:24:00,60.514,60.514,60.483,60.483,8000000.0
2009-06-23 12:25:00,60.473,60.473,60.456,60.456,11200000.0
2009-06-23 12:26:00,60.445,60.447,60.435,60.435,11200000.0
2009-06-23 12:27:00,60.438,60.468,60.438,60.468,11200000.0
2009-06-23 12:28:00,60.454,60.466,60.454,60.464,12800000.0
2009-06-23 12:29:00,60.466,60.471,60.462,60.466,17600000.0
2009-06-23 12:30:00,60.459,60.475,60.459,60.475,17600000.0
2009-06-23 12:31:00,60.475,60.475,60.46,60.468,12800000.0
2009-06-23 12:32:00,60.478,60.478,60.444,60.445,12800000.0
2009-06-23 12:33:00,60.452,60.472,60.452,60.459,14400000.0
2009-06-23 12:34:00,60.472,60.489,60.472,60.489,12800000.0
2009-06-23 12:35:00,60.516,60.536,60.516,60.536,11200000.0
2009-06-23 12:36:00,60.54,60.559,60.538,60.559,11200000.0
2009-06-23 12:37:00,60.564,60.569,60.56,60.569,11200000.0
2009-06-23 12:38:00,60.587,60.614,60.509,60.59,17600000.0
2009-06-23 12:39:00,60.584,60.586,60.562,60.562,16000000.0
2009-06-23 12:40:00,60.54,60.54,60.512,60.515,16000000.0
2009-06-23 12:41:00,60.521,60.527,60.51,60.51,12800000.0
2009-06-23 12:42:00,60.502,60.504,60.494,60.498,14400000.0
2009-06-23 12:43:00,60.504,60.536,60.504,60.536,12800000.0
2009-06-23 12:44:00,60.544,60.564,60.539,60.544,17600000.0
2009-06-23 12:45:00,60.551,60.574,60.551,60.572,8000000.0
2009-06-23 12:46:00,60.557,60.557,60.527,60.527,12800000.0
2009-06-23 12:47:00,60.535,60.548,60.528,60.528,9600000.0
2009-06-23 12:48:00,60.549,60.572,60.549,60.572,11200000.0
2009-06-23 12:49:00,60.571,60.575,60.559,60.575,16000000.0
2009-06-23 12:50:00,60.585,60.594,60.581,60.59,14400000.0
2009-06-23 12:51:00,60.58,60.585,60.578,60.583,11200000.0
2009-06-23 12:52:00,60.584,60.587,60.573,60.587,11200000.0
2009-06-23 12:53:00,60.575,60.582,60.565,60.565,11200000.0
2009-06-23 12:54:00,60.552,60.552,60.533,60.535,12800000.0
2009-06-23 12:55:00,60.53,60.533,60.519,60.519,16000000.0
2009-06-23 12:56:00,60.529,60.533,60.52,60.52,9600000.0
2009-06-23 12:57:00,60.493,60.514,60.493,60.514,11200000.0
2009-06-23 12:58:00,60.508,60.514,60.498,60.501,17600000.0
2009-06-23 12:59:00,60.494,60.495,60.482,60.49,16000000.0
2009-06-23 13:00:00,60.478,60.478,60.456,60.462,12800000.0
2009-06-23 13:01:00,60.457,60.457,60.44,60.44,14400000.0
2009-06-23 13:02:00,60.442,60.45,60.442,60.445,12800000.0
2009-06-23 13:03:00,60.433,60.433,60.414,60.414,16000000.0
2009-06-23 13:04:00,60.39,60.392,60.382,60.382,11200000.0
2009-06-23 13:05:00,60.389,60.399,60.381,60.387,12800000.0
2009-06-23 13:06:00,60.388,60.388,60.377,60.379,11200000.0
2009-06-23 13:07:00,60.386,60.388,60.36,60.36,14400000.0
2009-06-23 13:08:00,60.344,60.358,60.334,60.358,17600000.0
2009-06-23 13:09:00,60.372,60.372,60.357,60.368,12800000.0
2009-06-23 13:10:00,60.329,60.349,60.329,60.339,16000000.0
2009-06-23 13:11:00,60.317,60.317,60.282,60.282,11200000.0
2009-06-23 13:12:00,60.297,60.313,60.297,60.313,12800000.0
2009-06-23 13:13:00,60.314,60.318,60.31,60.314,18000000.0
2009-06-23 13:14:00,60.317,60.32,60.303,60.303,12800000.0
2009-06-23 13:15:00,60.328,60.331,60.322,60.331,13200000.0
2009-06-23 13:16:00,60.335,60.363,60.335,60.363,17600000.0
2009-06-23 13:17:00,60.361,60.364,60.354,60.355,9600000.0
2009-06-23 13:18:00,60.357,60.385,60.355,60.385,11200000.0
2009-06-23 13:19:00,60.388,60.388,60.367,60.373,16000000.0
2009-06-23 13:20:00,60.373,60.41,60.372,60.41,18000000.0
2009-06-23 13:21:00,60.411,60.438,60.395,60.438,11200000.0
2009-06-23 13:22:00,60.438,60.451,60.434,60.451,13200000.0
2009-06-23 13:23:00,60.458,60.464,60.454,60.454,8000000.0
2009-06-23 13:24:00,60.456,60.456,60.445,60.452,11200000.0
2009-06-23 13:25:00,60.426,60.426,60.379,60.379,17600000.0
2009-06-23 13:26:00,60.376,60.39,60.376,60.384,18000000.0
2009-06-23 13:27:00,60.401,60.418,60.401,60.411,9600000.0
2009-06-23 13:28:00,60.41,60.427,60.319,60.427,16000000.0
2009-06-23 13:29:00,60.344,60.439,60.344,60.416,11200000.0
2009-06-23 13:30:00,60.407,60.416,60.407,60.414,12800000.0
2009-06-23 13:31:00,60.425,60.451,60.425,60.451,11200000.0
2009-06-23 13:32:00,60.44,60.44,60.395,60.395,11200000.0
2009-06-23 13:33:00,60.39,60.399,60.39,60.397,19200000.0
2009-06-23 13:34:00,60.389,60.41,60.387,60.407,12800000.0
2009-06-23 13:35:00,60.395,60.413,60.392,60.413,36800000.0
2009-06-23 13:36:00,60.433,60.471,60.433,60.471,17600000.0
2009-06-23 13:37:00,60.471,60.471,60.459,60.459,14400000.0
2009-06-23 13:38:00,60.455,60.455,60.445,60.451,33600000.0
2009-06-23 13:39:00,60.468,60.482,60.468,60.479,14400000.0
2009-06-23 13:40:00,60.477,60.487,60.477,60.484,40000000.0
2009-06-23 13:41:00,60.483,60.499,60.483,60.498,16000000.0
2009-06-23 13:42:00,60.488,60.492,60.476,60.476,11200000.0
2009-06-23 13:43:00,60.479,60.486,60.474,60.486,27200000.0
2009-06-23 13:44:00,60.488,60.49,60.477,60.477,33600000.0
2009-06-23 13:45:00,60.474,60.487,60.466,60.484,20800000.0
2009-06-23 13:46:00,60.504,60.518,60.495,60.518,24400000.0
2009-06-23 13:47:00,60.52,60.52,60.51,60.51,12800000.0
2009-06-23 13:48:00,60.514,60.522,60.508,60.521,13200000.0
2009-06-23 13:49:00,60.516,60.516,60.502,60.502,18000000.0
2009-06-23 13:50:00,60.496,60.504,60.485,60.502,11200000.0
2009-06-23 13:51:00,60.499,60.504,60.495,60.495,24000000.0
2009-06-23 13:52:00,60.5,60.505,60.491,60.496,12800000.0
2009-06-23 13:53:00,60.478,60.478,60.454,60.454,17600000.0
2009-06-23 13:54:00,60.459,60.478,60.459,60.471,25600000.0
2009-06-23 13:55:00,60.489,60.49,60.478,60.478,9600000.0
2009-06-23 13:56:00,60.475,60.504,60.471,60.498,14400000.0
2009-06-23 13:57:00,60.486,60.486,60.476,60.481,28800000.0
2009-06-23 13:58:00,60.471,60.471,60.462,60.465,14400000.0
2009-06-23 13:59:00,60.46,60.463,60.447,60.45,32400000.0
2009-06-23 14:00:00,60.453,60.46,60.453,60.458,48400000.0
2009-06-23 14:01:00,60.469,60.477,60.458,60.459,32000000.0
2009-06-23 14:02:00,60.455,60.456,60.449,60.456,14400000.0
2009-06-23 14:03:00,60.456,60.473,60.455,60.473,14400000.0
2009-06-23 14:04:00,60.46,60.468,60.454,60.468,10600000.0
2009-06-23 14:05:00,60.472,60.472,60.454,60.454,24000000.0
2009-06-23 14:06:00,60.417,60.446,60.417,60.446,36800000.0
2009-06-23 14:07:00,60.45,60.459,60.449,60.455,40000000.0
2009-06-23 14:08:00,60.451,60.452,60.439,60.439,8000000.0
2009-06-23 14:09:00,60.453,60.459,60.449,60.459,33600000.0
2009-06-23 14:10:00,60.455,60.461,60.452,60.46,33600000.0
2009-06-23 14:11:00,60.465,60.479,60.465,60.479,9600000.0
2009-06-23 14:12:00,60.469,60.485,60.469,60.485,27200000.0
2009-06-23 14:13:00,60.478,60.478,60.464,60.471,9600000.0
2009-06-23 14:14:00,60.501,60.517,60.501,60.516,12800000.0
2009-06-23 14:15:00,60.522,60.554,60.522,60.536,28800000.0
2009-06-23 14:16:00,60.559,60.597,60.559,60.597,25600000.0
2009-06-23 14:17:00,60.606,60.628,60.606,60.624,12200000.0
2009-06-23 14:18:00,60.622,60.624,60.619,60.622,16000000.0
2009-06-23 14:19:00,60.622,60.625,60.613,60.613,9600000.0
2009-06-23 14:20:00,60.621,60.653,60.621,60.653,25600000.0
2009-06-23 14:21:00,60.706,60.754,60.706,60.746,28800000.0
2009-06-23 14:22:00,60.749,60.757,60.728,60.728,24000000.0
2009-06-23 14:23:00,60.722,60.728,60.718,60.724,48000000.0
2009-06-23 14:24:00,60.737,60.765,60.737,60.762,12800000.0
2009-06-23 14:25:00,60.776,60.779,60.761,60.765,12800000.0
2009-06-23 14:26:00,60.759,60.817,60.759,60.815,12800000.0
2009-06-23 14:27:00,60.8,60.8,60.75,60.753,17600000.0
2009-06-23 14:28:00,60.747,60.753,60.739,60.743,11600000.0
2009-06-23 14:29:00,60.755,60.773,60.75,60.773,36800000.0
2009-06-23 14:30:00,60.771,60.774,60.761,60.763,22400000.0
2009-06-23 14:31:00,60.763,60.79,60.762,60.783,20800000.0
2009-06-23 14:32:00,60.803,60.848,60.803,60.841,40000000.0
2009-06-23 14:33:00,60.843,60.851,60.833,60.833,24000000.0
2009-06-23 14:34:00,60.821,60.821,60.811,60.818,33600000.0
2009-06-23 14:35:00,60.786,60.786,60.761,60.775,14400000.0
2009-06-23 14:36:00,60.794,60.819,60.794,60.819,12800000.0
2009-06-23 14:37:00,60.835,60.884,60.835,60.884,11200000.0
2009-06-23 14:38:00,60.898,60.898,60.876,60.883,56000000.0
2009-06-23 14:39:00,60.916,60.918,60.895,60.895,13200000.0
2009-06-23 14:40:00,60.861,60.865,60.856,60.856,8000000.0
2009-06-23 14:41:00,60.852,60.874,60.852,60.861,56000000.0
2009-06-23 14:42:00,60.864,60.865,60.851,60.861,12800000.0
2009-06-23 14:43:00,60.851,60.851,60.829,60.843,25600000.0
2009-06-23 14:44:00,60.839,60.839,60.832,60.836,11200000.0
2009-06-23 14:45:00,60.844,60.857,60.843,60.857,11200000.0
2009-06-23 14:46:00,60.875,60.913,60.875,60.913,11200000.0
2009-06-23 14:47:00,60.933,61.013,60.933,61.013,16000000.0
2009-06-23 14:48:00,61.044,61.062,61.035,61.035,19200000.0
2009-06-23 14:49:00,61.017,61.017,60.962,60.962,32000000.0
2009-06-23 14:50:00,60.972,61.001,60.972,60.998,29200000.0
2009-06-23 14:51:00,60.999,61.002,60.986,61.0,32400000.0
2009-06-23 14:52:00,60.999,61.006,60.999,60.999,12800000.0
2009-06-23 14:53:00,61.002,61.004,60.996,60.996,17600000.0
2009-06-23 14:54:00,61.01,61.027,61.01,61.011,12800000.0
2009-06-23 14:55:00,60.993,60.993,60.963,60.969,16000000.0
2009-06-23 14:56:00,60.953,60.96,60.948,60.948,12800000.0
2009-06-23 14:57:00,60.947,60.948,60.941,60.945,12800000.0
2009-06-23 14:58:00,60.938,60.955,60.936,60.955,17600000.0
2009-06-23 14:59:00,60.951,60.951,60.927,60.927,8000000.0
2009-06-23 15:00:00,60.915,60.961,60.914,60.961,14400000.0
2009-06-23 15:01:00,60.979,61.005,60.979,60.98,12800000.0
2009-06-23 15:02:00,60.969,60.975,60.957,60.958,27200000.0
2009-06-23 15:03:00,60.969,60.969,60.948,60.948,12800000.0
2009-06-23 15:04:00,60.954,60.979,60.95,60.979,24000000.0
2009-06-23 15:05:00,60.962,60.962,60.945,60.945,11200000.0
2009-06-23 15:06:00,60.93,60.93,60.911,60.911,11200000.0
2009-06-23 15:07:00,60.915,60.933,60.9,60.932,25600000.0
2009-06-23 15:08:00,60.933,60.933,60.884,60.884,22400000.0
2009-06-23 15:09:00,60.892,60.902,60.888,60.902,16000000.0
2009-06-23 15:10:00,60.916,60.927,60.905,60.905,40000000.0
2009-06-23 15:11:00,60.897,60.901,60.895,60.901,32000000.0
2009-06-23 15:12:00,60.906,60.906,60.879,60.879,30800000.0
2009-06-23 15:13:00,60.87,60.875,60.814,60.814,44800000.0
2009-06-23 15:14:00,60.819,60.833,60.818,60.819,35200000.0
2009-06-23 15:15:00,60.796,60.796,60.753,60.753,22400000.0
2009-06-23 15:16:00,60.744,60.752,60.741,60.745,36800000.0
2009-06-23 15:17:00,60.739,60.751,60.739,60.744,22400000.0
2009-06-23 15:18:00,60.764,60.764,60.73,60.743,22400000.0
2009-06-23 15:19:00,60.742,60.758,60.741,60.741,16400000.0
2009-06-23 15:20:00,60.733,60.734,60.713,60.713,24000000.0
2009-06-23 15:21:00,60.729,60.802,60.729,60.802,8000000.0
2009-06-23 15:22:00,60.83,60.843,60.83,60.839,8000000.0
2009-06-23 15:23:00,60.829,60.829,60.814,60.814,48400000.0
2009-06-23 15:24:00,60.812,60.848,60.812,60.848,26000000.0
2009-06-23 15:25:00,60.866,60.866,60.848,60.858,27200000.0
2009-06-23 15:26:00,60.845,60.846,60.839,60.842,40000000.0
2009-06-23 15:27:00,60.84,60.857,60.84,60.853,29200000.0
2009-06-23 15:28:00,60.857,60.864,60.857,60.859,70400000.0
2009-06-23 15:29:00,60.857,60.857,60.743,60.826,46400000.0
2009-06-23 15:30:00,60.693,60.827,60.693,60.707,116400000.0
2009-06-23 15:31:00,60.77,60.798,60.77,60.795,60800000.0
2009-06-23 15:32:00,60.799,60.799,60.772,60.772,30400000.0
2009-06-23 15:33:00,60.744,60.747,60.729,60.734,30400000.0
2009-06-23 15:34:00,60.76,60.802,60.76,60.802,22400000.0
2009-06-23 15:35:00,60.829,60.894,60.829,60.894,33600000.0
2009-06-23 15:36:00,60.906,60.963,60.906,60.963,32000000.0
2009-06-23 15:37:00,60.954,60.954,60.867,60.867,30400000.0
2009-06-23 15:38:00,60.873,60.917,60.873,60.917,59200000.0
2009-06-23 15:39:00,60.922,60.922,60.89,60.89,36800000.0
2009-06-23 15:40:00,60.866,60.921,60.866,60.89,35200000.0
2009-06-23 15:41:00,60.866,60.866,60.821,60.821,25600000.0
2009-06-23 15:42:00,60.813,60.813,60.794,60.799,43200000.0
2009-06-23 15:43:00,60.775,60.775,60.762,60.764,27200000.0
2009-06-23 15:44:00,60.77,60.771,60.743,60.743,27200000.0
2009-06-23 15:45:00,60.737,60.805,60.737,60.805,8000000.0
2009-06-23 15:46:00,60.824,60.824,60.809,60.823,14400000.0
2009-06-23 15:47:00,60.833,60.833,60.809,60.809,30400000.0
2009-06-23 15:48:00,60.796,60.797,60.781,60.79,27200000.0
2009-06-23 15:49:00,60.812,60.837,60.812,60.837,11200000.0
2009-06-23 15:50:00,60.836,60.858,60.836,60.853,25000000.0
2009-06-23 15:51:00,60.858,60.869,60.856,60.867,43200000.0
2009-06-23 15:52:00,60.857,60.869,60.857,60.857,20800000.0
2009-06-23 15:53:00,60.857,60.891,60.857,60.891,24000000.0
2009-06-23 15:54:00,60.88,60.88,60.864,60.875,28800000.0
2009-06-23 15:55:00,60.882,60.882,60.832,60.832,24000000.0
2009-06-23 15:56:00,60.82,60.867,60.82,60.867,51200000.0
2009-06-23 15:57:00,60.86,60.86,60.841,60.853,12800000.0
2009-06-23 15:58:00,60.854,60.854,60.832,60.846,19200000.0
2009-06-23 15:59:00,60.841,60.857,60.839,60.841,36800000.0
2009-06-23 16:00:00,60.765,60.782,60.728,60.728,51600000.0
2009-06-23 16:01:00,60.73,60.743,60.721,60.743,41600000.0
2009-06-23 16:02:00,60.723,60.723,60.687,60.687,22400000.0
2009-06-23 16:03:00,60.697,60.781,60.697,60.776,64400000.0
2009-06-23 16:04:00,60.786,60.855,60.786,60.855,44800000.0
2009-06-23 16:05:00,60.898,60.898,60.847,60.849,48000000.0
2009-06-23 16:06:00,60.826,60.845,60.823,60.823,35200000.0
2009-06-23 16:07:00,60.807,60.807,60.781,60.781,32000000.0
2009-06-23 16:08:00,60.769,60.77,60.746,60.77,44800000.0
2009-06-23 16:09:00,60.787,60.793,60.785,60.786,44800000.0
2009-06-23 16:10:00,60.772,60.786,60.741,60.741,41600000.0
2009-06-23 16:11:00,60.72,60.72,60.644,60.644,9600000.0
2009-06-23 16:12:00,60.653,60.653,60.631,60.641,56000000.0
2009-06-23 16:13:00,60.642,60.642,60.625,60.628,11200000.0
2009-06-23 16:14:00,60.611,60.611,60.589,60.596,49600000.0
2009-06-23 16:15:00,60.552,60.552,60.54,60.54,59600000.0
2009-06-23 16:16:00,60.534,60.555,60.534,60.548,18000000.0
2009-06-23 16:17:00,60.556,60.589,60.556,60.589,38400000.0
2009-06-23 16:18:00,60.6,60.644,60.6,60.631,38400000.0
2009-06-23 16:19:00,60.63,60.635,60.629,60.63,22400000.0
2009-06-23 16:20:00,60.603,60.603,60.593,60.6,11200000.0
2009-06-23 16:21:00,60.598,60.61,60.598,60.61,27200000.0
2009-06-23 16:22:00,60.631,60.637,60.623,60.637,41600000.0
2009-06-23 16:23:00,60.633,60.64,60.624,60.638,43200000.0
2009-06-23 16:24:00,60.626,60.626,60.566,60.566,17600000.0
2009-06-23 16:25:00,60.56,60.572,60.559,60.564,33600000.0
2009-06-23 16:26:00,60.552,60.552,60.531,60.531,18000000.0
2009-06-23 16:27:00,60.508,60.509,60.501,60.501,35200000.0
2009-06-23 16:28:00,60.489,60.493,60.48,60.48,27200000.0
2009-06-23 16:29:00,60.477,60.477,60.46,60.46,11200000.0
2009-06-23 16:30:00,60.441,60.441,60.427,60.43,43600000.0
2009-06-23 16:31:00,60.428,60.428,60.393,60.405,41600000.0
2009-06-23 16:32:00,60.431,60.448,60.431,60.448,12800000.0
2009-06-23 16:33:00,60.459,60.47,60.459,60.464,27200000.0
2009-06-23 16:34:00,60.475,60.532,60.475,60.532,35200000.0
2009-06-23 16:35:00,60.571,60.586,60.536,60.536,52800000.0
2009-06-23 16:36:00,60.519,60.522,60.509,60.509,51200000.0
2009-06-23 16:37:00,60.5,60.5,60.473,60.473,41600000.0
2009-06-23 16:38:00,60.469,60.469,60.442,60.452,40400000.0
2009-06-23 16:39:00,60.439,60.443,60.432,60.442,35200000.0
2009-06-23 16:40:00,60.441,60.449,60.418,60.423,56000000.0
2009-06-23 16:41:00,60.393,60.393,60.332,60.349,73600000.0
2009-06-23 16:42:00,60.357,60.357,60.331,60.332,54400000.0
2009-06-23 16:43:00,60.336,60.336,60.315,60.323,17600000.0
2009-06-23 16:44:00,60.327,60.33,60.306,60.306,11200000.0
2009-06-23 16:45:00,60.292,60.297,60.281,60.291,57600000.0
2009-06-23 16:46:00,60.298,60.298,60.256,60.256,12800000.0
2009-06-23 16:47:00,60.265,60.288,60.265,60.288,70400000.0
2009-06-23 16:48:00,60.28,60.306,60.28,60.3,52800000.0
2009-06-23 16:49:00,60.304,60.314,60.302,60.31,36800000.0
2009-06-23 16:50:00,60.303,60.306,60.287,60.288,75600000.0
2009-06-23 16:51:00,60.297,60.325,60.296,60.318,31400000.0
2009-06-23 16:52:00,60.359,60.37,60.354,60.364,46800000.0
2009-06-23 16:53:00,60.364,60.374,60.304,60.304,30400000.0
2009-06-23 16:54:00,60.338,60.363,60.338,60.363,11200000.0
2009-06-23 16:55:00,60.343,60.349,60.303,60.303,27200000.0
2009-06-23 16:56:00,60.328,60.359,60.328,60.349,37200000.0
2009-06-23 16:57:00,60.356,60.398,60.356,60.398,19200000.0
2009-06-23 16:58:00,60.408,60.443,60.404,60.441,12800000.0
2009-06-23 16:59:00,60.428,60.431,60.358,60.358,51200000.0
2009-06-23 17:00:00,60.348,60.354,60.327,60.327,49600000.0
2009-06-23 17:01:00,60.311,60.318,60.306,60.317,40000000.0
2009-06-23 17:02:00,60.301,60.301,60.275,60.275,33600000.0
2009-06-23 17:03:00,60.263,60.263,60.237,60.25,44800000.0
2009-06-23 17:04:00,60.247,60.249,60.235,60.241,41600000.0
2009-06-23 17:05:00,60.242,60.243,60.219,60.221,54400000.0
2009-06-23 17:06:00,60.221,60.23,60.218,60.219,59200000.0
2009-06-23 17:07:00,60.202,60.202,60.183,60.188,35200000.0
2009-06-23 17:08:00,60.195,60.195,60.176,60.187,69200000.0
2009-06-23 17:09:00,60.201,60.223,60.189,60.189,59200000.0
2009-06-23 17:10:00,60.185,60.193,60.185,60.185,25600000.0
2009-06-23 17:11:00,60.172,60.172,60.123,60.125,38400000.0
2009-06-23 17:12:00,60.114,60.114,60.105,60.107,25600000.0
2009-06-23 17:13:00,60.114,60.159,60.114,60.159,28800000.0
2009-06-23 17:14:00,60.167,60.167,60.132,60.132,23200000.0
2009-06-23 17:15:00,60.138,60.202,60.138,60.201,19200000.0
2009-06-23 17:16:00,60.22,60.22,60.209,60.216,9600000.0
2009-06-23 17:17:00,60.224,60.237,60.224,60.226,38400000.0
2009-06-23 17:18:00,60.232,60.247,60.231,60.247,57600000.0
2009-06-23 17:19:00,60.26,60.309,60.26,60.309,24000000.0
2009-06-23 17:20:00,60.325,60.353,60.325,60.353,16000000.0
2009-06-23 17:21:00,60.388,60.388,60.381,60.383,28800000.0
2009-06-23 17:22:00,60.369,60.37,60.356,60.37,19200000.0
2009-06-23 17:23:00,60.358,60.358,60.35,60.353,11200000.0
2009-06-23 17:24:00,60.361,60.374,60.352,60.374,7400000.0
2009-06-23 17:25:00,60.367,60.404,60.367,60.404,17600000.0
2009-06-23 17:26:00,60.414,60.439,60.414,60.439,35200000.0
2009-06-23 17:27:00,60.445,60.446,60.435,60.439,46400000.0
2009-06-23 17:28:00,60.432,60.432,60.423,60.431,32000000.0
2009-06-23 17:29:00,60.424,60.437,60.421,60.427,27200000.0
2009-06-23 17:30:00,60.418,60.422,60.405,60.416,11200000.0
2009-06-23 17:31:00,60.409,60.426,60.409,60.422,88000000.0
2009-06-23 17:32:00,60.414,60.422,60.413,60.416,52200000.0
2009-06-23 17:33:00,60.445,60.486,60.445,60.486,36800000.0
2009-06-23 17:34:00,60.512,60.565,60.512,60.565,64000000.0
2009-06-23 17:35:00,60.588,60.597,60.588,60.59,43200000.0
2009-06-23 17:36:00,60.611,60.626,60.601,60.601,34000000.0
2009-06-23 17:37:00,60.621,60.628,60.61,60.61,9600000.0
2009-06-23 17:38:00,60.588,60.6,60.579,60.579,35200000.0
2009-06-23 17:39:00,60.573,60.58,60.572,60.572,10000000.0
2009-06-23 17:40:00,60.559,60.569,60.559,60.56,75200000.0
2009-06-23 17:41:00,60.558,60.578,60.558,60.572,12800000.0
2009-06-23 17:42:00,60.566,60.572,60.539,60.539,12800000.0
2009-06-23 17:43:00,60.511,60.526,60.502,60.526,17600000.0
2009-06-23 17:44:00,60.545,60.55,60.54,60.542,30400000.0
2009-06-23 17:45:00,60.543,60.561,60.543,60.561,30800000.0
2009-06-23 17:46:00,60.558,60.558,60.54,60.542,41600000.0
2009-06-23 17:47:00,60.532,60.532,60.51,60.53,57600000.0
2009-06-23 17:48:00,60.536,60.557,60.532,60.552,58000000.0
2009-06-23 17:49:00,60.567,60.578,60.564,60.578,46200000.0
2009-06-23 17:50:00,60.599,60.617,60.599,60.612,12800000.0
2009-06-23 17:51:00,60.608,60.635,60.608,60.635,49600000.0
2009-06-23 17:52:00,60.643,60.647,60.639,60.645,43600000.0
2009-06-23 17:53:00,60.659,60.668,60.657,60.665,33600000.0
2009-06-23 17:54:00,60.672,60.677,60.668,60.671,38400000.0
2009-06-23 17:55:00,60.669,60.669,60.66,60.662,40000000.0
2009-06-23 17:56:00,60.674,60.676,60.663,60.663,44800000.0
2009-06-23 17:57:00,60.661,60.666,60.653,60.658,36800000.0
2009-06-23 17:58:00,60.654,60.654,60.634,60.634,18000000.0
2009-06-23 17:59:00,60.618,60.623,60.611,60.621,62800000.0
2009-06-23 18:00:00,60.627,60.648,60.627,60.644,51200000.0
2009-06-23 18:01:00,60.64,60.65,60.631,60.65,32000000.0
2009-06-23 18:02:00,60.681,60.741,60.681,60.741,24000000.0
2009-06-23 18:03:00,60.74,60.741,60.732,60.735,36800000.0
2009-06-23 18:04:00,60.746,60.746,60.732,60.732,33600000.0
2009-06-23 18:05:00,60.718,60.732,60.708,60.732,12800000.0
2009-06-23 18:06:00,60.748,60.769,60.748,60.769,30400000.0
2009-06-23 18:07:00,60.774,60.784,60.774,60.782,35200000.0
2009-06-23 18:08:00,60.784,60.787,60.778,60.784,85600000.0
2009-06-23 18:09:00,60.803,60.807,60.797,60.806,33600000.0
2009-06-23 18:10:00,60.806,60.81,60.784,60.8,17600000.0
2009-06-23 18:11:00,60.824,60.824,60.806,60.814,17600000.0
2009-06-23 18:12:00,60.802,60.802,60.759,60.759,12800000.0
2009-06-23 18:13:00,60.745,60.746,60.735,60.74,27200000.0
2009-06-23 18:14:00,60.728,60.742,60.719,60.719,19200000.0
2009-06-23 18:15:00,60.707,60.707,60.694,60.694,30400000.0
2009-06-23 18:16:00,60.687,60.693,60.674,60.678,56000000.0
2009-06-23 18:17:00,60.704,60.704,60.673,60.673,43200000.0
2009-06-23 18:18:00,60.671,60.686,60.671,60.686,30400000.0
2009-06-23 18:19:00,60.71,60.72,60.706,60.714,46800000.0
2009-06-23 18:20:00,60.718,60.766,60.718,60.766,43200000.0
2009-06-23 18:21:00,60.771,60.789,60.77,60.788,12800000.0
2009-06-23 18:22:00,60.784,60.791,60.78,60.78,33600000.0
2009-06-23 18:23:00,60.78,60.78,60.756,60.76,46400000.0
2009-06-23 18:24:00,60.769,60.788,60.769,60.784,52800000.0
2009-06-23 18:25:00,60.77,60.77,60.749,60.76,34000000.0
2009-06-23 18:26:00,60.705,60.705,60.66,60.66,30400000.0
2009-06-23 18:27:00,60.66,60.66,60.646,60.659,33600000.0
2009-06-23 18:28:00,60.646,60.647,60.634,60.645,12800000.0
2009-06-23 18:29:00,60.659,60.672,60.652,60.67,25600000.0
2009-06-23 18:30:00,60.651,60.656,60.645,60.651,36800000.0
2009-06-23 18:31:00,60.651,60.651,60.645,60.648,8000000.0
2009-06-23 18:32:00,60.641,60.641,60.603,60.629,70800000.0
2009-06-23 18:33:00,60.627,60.627,60.597,60.597,32000000.0
2009-06-23 18:34:00,60.597,60.624,60.597,60.624,19200000.0
2009-06-23 18:35:00,60.605,60.605,60.589,60.592,43200000.0
2009-06-23 18:36:00,60.599,60.627,60.595,60.627,69200000.0
2009-06-23 18:37:00,60.665,60.712,60.659,60.704,36800000.0
2009-06-23 18:38:00,60.72,60.72,60.711,60.717,49600000.0
2009-06-23 18:39:00,60.719,60.719,60.694,60.694,76800000.0
2009-06-23 18:40:00,60.704,60.711,60.7,60.705,65600000.0
2009-06-23 18:41:00,60.68,60.68,60.648,60.662,72000000.0
2009-06-23 18:42:00,60.679,60.711,60.673,60.711,78400000.0
2009-06-23 18:43:00,60.714,60.717,60.707,60.717,49600000.0
2009-06-23 18:44:00,60.729,60.732,60.726,60.731,30400000.0
2009-06-23 18:45:00,60.746,60.746,60.717,60.717,12800000.0
2009-06-23 18:46:00,60.73,60.738,60.727,60.732,12800000.0
2009-06-23 18:47:00,60.721,60.753,60.721,60.746,14400000.0
2009-06-23 18:48:00,60.765,60.82,60.765,60.82,28800000.0
2009-06-23 18:49:00,60.811,60.821,60.808,60.81,24000000.0
2009-06-23 18:50:00,60.812,60.812,60.8,60.811,46400000.0
2009-06-23 18:51:00,60.805,60.805,60.774,60.786,13200000.0
2009-06-23 18:52:00,60.804,60.834,60.797,60.834,19200000.0
2009-06-23 18:53:00,60.835,60.839,60.825,60.825,30400000.0
2009-06-23 18:54:00,60.795,60.813,60.785,60.813,19200000.0
2009-06-23 18:55:00,60.8,60.809,60.791,60.791,22400000.0
2009-06-23 18:56:00,60.774,60.808,60.774,60.808,16000000.0
2009-06-23 18:57:00,60.796,60.831,60.796,60.831,19200000.0
2009-06-23 18:58:00,60.824,60.829,60.822,60.827,32000000.0
2009-06-23 18:59:00,60.818,60.83,60.813,60.82,32000000.0
2009-06-23 19:00:00,60.802,60.819,60.802,60.813,14400000.0
2009-06-23 19:01:00,60.818,60.827,60.818,60.819,19600000.0
2009-06-23 19:02:00,60.822,60.83,60.821,60.828,43200000.0
2009-06-23 19:03:00,60.816,60.816,60.794,60.812,14400000.0
2009-06-23 19:04:00,60.816,60.826,60.804,60.814,18000000.0
2009-06-23 19:05:00,60.838,60.86,60.838,60.857,22400000.0
2009-06-23 19:06:00,60.864,60.887,60.864,60.882,55400000.0
2009-06-23 19:07:00,60.892,60.903,60.889,60.903,35200000.0
2009-06-23 19:08:00,60.913,60.92,60.913,60.914,22400000.0
2009-06-23 19:09:00,60.905,60.931,60.905,60.931,12800000.0
2009-06-23 19:10:00,60.95,60.958,60.947,60.958,8000000.0
2009-06-23 19:11:00,60.934,60.954,60.934,60.94,30400000.0
2009-06-23 19:12:00,60.959,60.968,60.959,60.968,24000000.0
2009-06-23 19:13:00,60.98,60.994,60.979,60.994,9600000.0
2009-06-23 19:14:00,60.99,60.997,60.982,60.983,37200000.0
2009-06-23 19:15:00,60.98,60.984,60.972,60.984,9600000.0
2009-06-23 19:16:00,60.997,60.998,60.982,60.993,11200000.0
2009-06-23 19:17:00,60.985,60.986,60.981,60.984,14400000.0
2009-06-23 19:18:00,60.991,61.003,60.991,61.003,32000000.0
2009-06-23 19:19:00,61.012,61.012,60.994,61.012,11200000.0
2009-06-23 19:20:00,61.022,61.023,61.01,61.019,14400000.0
2009-06-23 19:21:00,61.006,61.006,60.991,60.999,17600000.0
2009-06-23 19:22:00,61.018,61.034,61.018,61.034,14400000.0
2009-06-23 19:23:00,61.043,61.043,61.011,61.011,16000000.0
2009-06-23 19:24:00,60.988,60.988,60.973,60.975,48000000.0
2009-06-23 19:25:00,60.956,60.963,60.953,60.959,11200000.0
2009-06-23 19:26:00,60.976,60.976,60.954,60.954,41600000.0
2009-06-23 19:27:00,60.953,60.965,60.953,60.965,9600000.0
2009-06-23 19:28:00,60.953,60.953,60.921,60.921,12800000.0
2009-06-23 19:29:00,60.916,60.916,60.892,60.893,12800000.0
2009-06-23 19:30:00,60.895,60.917,60.891,60.903,11200000.0
2009-06-23 19:31:00,60.889,60.896,60.876,60.882,12800000.0
2009-06-23 19:32:00,60.873,60.879,60.873,60.874,11600000.0
2009-06-23 19:33:00,60.895,60.914,60.895,60.914,11200000.0
2009-06-23 19:34:00,60.897,60.916,60.897,60.916,9600000.0
2009-06-23 19:35:00,60.905,60.908,60.899,60.908,17600000.0
2009-06-23 19:36:00,60.867,60.892,60.867,60.889,16000000.0
2009-06-23 19:37:00,60.894,60.905,60.894,60.905,11200000.0
2009-06-23 19:38:00,60.905,60.913,60.905,60.913,9600000.0
2009-06-23 19:39:00,60.914,60.922,60.908,60.908,12800000.0
2009-06-23 19:40:00,60.91,60.934,60.91,60.914,11200000.0
2009-06-23 19:41:00,60.911,60.914,60.901,60.905,11200000.0
2009-06-23 19:42:00,60.893,60.903,60.893,60.903,11200000.0
2009-06-23 19:43:00,60.893,60.893,60.883,60.883,19200000.0
2009-06-23 19:44:00,60.901,60.933,60.901,60.925,11600000.0
2009-06-23 19:45:00,60.926,60.926,60.889,60.893,16000000.0
2009-06-23 19:46:00,60.877,60.879,60.868,60.868,14400000.0
2009-06-23 19:47:00,60.866,60.866,60.851,60.851,18000000.0
2009-06-23 19:48:00,60.867,60.878,60.858,60.878,22400000.0
2009-06-23 19:49:00,60.862,60.863,60.849,60.859,30800000.0
2009-06-23 19:50:00,60.856,60.857,60.849,60.857,12800000.0
2009-06-23 19:51:00,60.856,60.869,60.846,60.869,9600000.0
2009-06-23 19:52:00,60.87,60.89,60.87,60.89,16000000.0
2009-06-23 19:53:00,60.907,60.91,60.898,60.898,12800000.0
2009-06-23 19:54:00,60.864,60.867,60.854,60.857,12800000.0
2009-06-23 19:55:00,60.85,60.85,60.84,60.843,9600000.0
2009-06-23 19:56:00,60.816,60.816,60.791,60.816,9600000.0
2009-06-23 19:57:00,60.824,60.831,60.807,60.817,16000000.0
2009-06-23 19:58:00,60.828,60.828,60.797,60.797,11200000.0
2009-06-23 19:59:00,60.787,60.787,60.766,60.766,20800000.0
2009-06-23 20:00:00,60.754,60.754,60.739,60.742,17600000.0
2009-06-23 20:01:00,60.725,60.725,60.717,60.719,11200000.0
2009-06-23 20:02:00,60.738,60.744,60.735,60.737,18000000.0
2009-06-23 20:03:00,60.747,60.782,60.747,60.782,8400000.0
2009-06-23 20:04:00,60.769,60.776,60.763,60.773,30400000.0
2009-06-23 20:05:00,60.779,60.798,60.77,60.798,12800000.0
2009-06-23 20:06:00,60.807,60.819,60.804,60.818,11200000.0
2009-06-23 20:07:00,60.801,60.801,60.793,60.797,9600000.0
2009-06-23 20:08:00,60.799,60.812,60.796,60.805,38400000.0
2009-06-23 20:09:00,60.818,60.818,60.81,60.816,11200000.0
2009-06-23 20:10:00,60.839,60.859,60.839,60.859,16400000.0
2009-06-23 20:11:00,60.87,60.897,60.87,60.891,11200000.0
2009-06-23 20:12:00,60.918,60.948,60.918,60.948,8000000.0
2009-06-23 20:13:00,60.961,60.962,60.939,60.94,27200000.0
2009-06-23 20:14:00,60.946,60.946,60.884,60.941,9600000.0
2009-06-23 20:15:00,60.942,60.946,60.939,60.939,8000000.0
2009-06-23 20:16:00,60.936,60.952,60.936,60.952,28800000.0
2009-06-23 20:17:00,60.992,61.0,60.988,60.998,33600000.0
2009-06-23 20:18:00,61.014,61.014,61.002,61.008,32000000.0
2009-06-23 20:19:00,61.004,61.011,61.004,61.009,11200000.0
2009-06-23 20:20:00,61.001,61.001,60.971,60.971,19200000.0
2009-06-23 20:21:00,60.976,60.976,60.97,60.97,8000000.0
2009-06-23 20:22:00,60.921,60.962,60.921,60.962,9600000.0
2009-06-23 20:23:00,60.973,60.974,60.963,60.972,12800000.0
2009-06-23 20:24:00,60.969,60.977,60.963,60.963,12800000.0
2009-06-23 20:25:00,60.975,60.986,60.975,60.982,11200000.0
2009-06-23 20:26:00,60.973,60.98,60.969,60.972,16400000.0
2009-06-23 20:27:00,60.977,60.98,60.97,60.97,8000000.0
2009-06-23 20:28:00,60.965,60.965,60.937,60.937,11200000.0
2009-06-23 20:29:00,60.942,60.942,60.848,60.933,16000000.0
2009-06-23 20:30:00,60.914,60.932,60.911,60.932,27200000.0
2009-06-23 20:31:00,60.931,60.935,60.925,60.925,13200000.0
2009-06-23 20:32:00,60.924,60.932,60.92,60.932,12800000.0
2009-06-23 20:33:00,60.932,60.935,60.919,60.924,12800000.0
2009-06-23 20:34:00,60.924,60.931,60.924,60.924,11200000.0
2009-06-23 20:35:00,60.93,60.941,60.93,60.934,8000000.0
2009-06-23 20:36:00,60.915,60.927,60.899,60.899,16000000.0
2009-06-23 20:37:00,60.928,60.928,60.907,60.907,12800000.0
2009-06-23 20:38:00,60.871,60.871,60.855,60.857,12800000.0
2009-06-23 20:39:00,60.854,60.854,60.841,60.854,14400000.0
2009-06-23 20:40:00,60.847,60.862,60.845,60.862,8000000.0
2009-06-23 20:41:00,60.871,60.872,60.863,60.872,11200000.0
2009-06-23 20:42:00,60.857,60.867,60.848,60.853,11200000.0
2009-06-23 20:43:00,60.862,60.865,60.847,60.849,14400000.0
2009-06-23 20:44:00,60.85,60.851,60.825,60.825,11200000.0
2009-06-23 20:45:00,60.827,60.827,60.818,60.821,12800000.0
2009-06-23 20:46:00,60.83,60.855,60.83,60.852,14400000.0
2009-06-23 20:47:00,60.848,60.869,60.848,60.866,12800000.0
2009-06-23 20:48:00,60.87,60.877,60.866,60.877,17600000.0
2009-06-23 20:49:00,60.872,60.881,60.868,60.879,19200000.0
2009-06-23 20:50:00,60.885,60.899,60.884,60.899,16000000.0
2009-06-23 20:51:00,60.901,60.91,60.901,60.909,28800000.0
2009-06-23 20:52:00,60.894,60.925,60.894,60.925,12800000.0
2009-06-23 20:53:00,60.936,60.941,60.936,60.938,8000000.0
2009-06-23 20:54:00,60.944,61.006,60.944,60.999,12800000.0
2009-06-23 20:55:00,61.005,61.005,60.983,60.985,8000000.0
2009-06-23 20:56:00,60.977,60.99,60.977,60.981,12800000.0
2009-06-23 20:57:00,60.983,60.987,60.983,60.985,12800000.0
2009-06-23 20:58:00,60.96,60.975,60.96,60.965,14400000.0
2009-06-23 20:59:00,60.979,60.979,60.968,60.968,8000000.0
2009-06-23 21:00:00,60.956,60.964,60.953,60.959,17600000.0
2009-06-23 21:01:00,60.959,60.96,60.943,60.943,11200000.0
2009-06-23 21:02:00,60.945,60.945,60.911,60.911,16000000.0
2009-06-23 21:03:00,60.904,60.904,60.893,60.893,8000000.0
2009-06-23 21:04:00,60.906,60.906,60.891,60.891,9600000.0
2009-06-23 21:05:00,60.893,60.896,60.888,60.89,14400000.0
2009-06-23 21:06:00,60.907,60.909,60.814,60.814,8000000.0
2009-06-23 21:07:00,60.901,60.902,60.891,60.901,14400000.0
2009-06-23 21:08:00,60.908,60.908,60.896,60.896,16000000.0
2009-06-23 21:09:00,60.893,60.896,60.892,60.896,11600000.0
2009-06-23 21:10:00,60.878,60.878,60.853,60.853,8000000.0
2009-06-23 21:11:00,60.863,60.873,60.851,60.873,12800000.0
2009-06-23 21:12:00,60.886,60.929,60.879,60.929,12800000.0
2009-06-23 21:13:00,60.929,60.939,60.923,60.933,16000000.0
2009-06-23 21:14:00,60.898,60.905,60.877,60.877,12800000.0
2009-06-23 21:15:00,60.931,60.931,60.9,60.9,11200000.0
2009-06-23 21:16:00,60.899,60.911,60.884,60.884,19600000.0
2009-06-23 21:17:00,60.915,60.915,60.878,60.898,16000000.0
2009-06-23 21:18:00,60.916,60.918,60.907,60.911,14400000.0
2009-06-23 21:19:00,60.905,60.924,60.905,60.922,17600000.0
2009-06-23 21:20:00,60.911,60.93,60.91,60.91,14400000.0
2009-06-23 21:21:00,60.904,60.907,60.902,60.907,8000000.0
2009-06-23 21:22:00,60.902,60.906,60.898,60.898,12800000.0
2009-06-23 21:23:00,60.907,60.907,60.893,60.904,12800000.0
2009-06-23 21:24:00,60.911,60.917,60.904,60.904,11200000.0
2009-06-23 21:25:00,60.911,60.914,60.905,60.905,17600000.0
2009-06-23 21:26:00,60.907,60.907,60.898,60.901,24000000.0
2009-06-23 21:27:00,60.903,60.909,60.901,60.909,22400000.0
2009-06-23 21:28:00,60.924,60.941,60.915,60.941,11200000.0
2009-06-23 21:29:00,60.925,60.944,60.915,60.915,27200000.0
2009-06-23 21:30:00,60.948,60.954,60.947,60.953,12800000.0
2009-06-23 21:31:00,60.951,60.953,60.947,60.947,16000000.0
2009-06-23 21:32:00,60.913,60.932,60.907,60.923,16000000.0
2009-06-23 21:33:00,60.942,60.943,60.927,60.927,8000000.0
2009-06-23 21:34:00,60.934,60.936,60.929,60.931,8000000.0
2009-06-23 21:35:00,60.934,60.934,60.922,60.922,14400000.0
2009-06-23 21:36:00,60.919,60.923,60.913,60.916,11200000.0
2009-06-23 21:37:00,60.924,60.928,60.911,60.919,16000000.0
2009-06-23 21:38:00,60.918,60.919,60.909,60.914,14400000.0
2009-06-23 21:39:00,60.905,60.916,60.905,60.916,12800000.0
2009-06-23 21:40:00,60.916,60.93,60.916,60.919,12800000.0
2009-06-23 21:41:00,60.861,60.957,60.861,60.935,11200000.0
2009-06-23 21:42:00,60.939,60.939,60.916,60.916,12800000.0
2009-06-23 21:43:00,60.927,60.929,60.923,60.923,8000000.0
2009-06-23 21:44:00,60.923,60.923,60.92,60.923,8000000.0
2009-06-23 21:45:00,60.925,60.934,60.923,60.93,17600000.0
2009-06-23 21:46:00,60.919,60.934,60.919,60.932,14400000.0
2009-06-23 21:47:00,60.934,60.94,60.933,60.935,11200000.0
2009-06-23 21:48:00,60.929,60.935,60.927,60.935,35200000.0
2009-06-23 21:49:00,60.946,60.947,60.927,60.927,11200000.0
2009-06-23 21:50:00,60.923,60.961,60.923,60.961,8000000.0
2009-06-23 21:51:00,61.006,61.007,60.999,60.999,17600000.0
2009-06-23 21:52:00,61.002,61.003,60.997,61.0,11200000.0
2009-06-23 21:53:00,61.003,61.003,60.994,60.994,11200000.0
2009-06-23 21:54:00,61.001,61.001,60.986,60.989,11200000.0
2009-06-23 21:55:00,60.982,60.982,60.967,60.98,12800000.0
2009-06-23 21:56:00,60.978,60.983,60.977,60.978,12800000.0
2009-06-23 21:57:00,60.97,60.974,60.966,60.974,17600000.0
2009-06-23 21:58:00,60.971,60.978,60.971,60.975,8000000.0
2009-06-23 21:59:00,60.969,60.969,60.946,60.946,8000000.0
2009-06-23 22:00:00,60.938,60.948,60.936,60.936,17600000.0
2009-06-23 22:01:00,60.926,60.929,60.912,60.912,11200000.0
2009-06-23 22:02:00,60.909,60.919,60.908,60.919,11200000.0
2009-06-23 22:03:00,60.915,60.916,60.91,60.91,17600000.0
2009-06-23 22:04:00,60.906,60.906,60.89,60.893,16000000.0
2009-06-23 22:05:00,60.896,60.906,60.896,60.901,11200000.0
2009-06-23 22:06:00,60.88,60.897,60.875,60.888,13200000.0
2009-06-23 22:07:00,60.88,60.883,60.872,60.883,16000000.0
2009-06-23 22:08:00,60.898,60.904,60.898,60.902,9600000.0
2009-06-23 22:09:00,60.875,60.899,60.872,60.899,12800000.0
2009-06-23 22:10:00,60.86,60.885,60.86,60.876,22400000.0
2009-06-23 22:11:00,60.899,60.899,60.873,60.873,11200000.0
2009-06-23 22:12:00,60.868,60.868,60.856,60.86,12800000.0
2009-06-23 22:13:00,60.841,60.854,60.841,60.841,12800000.0
2009-06-23 22:14:00,60.814,60.838,60.814,60.832,12800000.0
2009-06-23 22:15:00,60.835,60.839,60.82,60.82,14800000.0
2009-06-23 22:16:00,60.832,60.846,60.83,60.843,12800000.0
2009-06-23 22:17:00,60.849,60.849,60.845,60.849,19200000.0
2009-06-23 22:18:00,60.817,60.833,60.817,60.833,11600000.0
2009-06-23 22:19:00,60.85,60.85,60.837,60.839,12800000.0
2009-06-23 22:20:00,60.83,60.843,60.83,60.843,12800000.0
2009-06-23 22:21:00,60.846,60.846,60.828,60.841,9000000.0
2009-06-23 22:22:00,60.838,60.849,60.838,60.849,12800000.0
2009-06-23 22:23:00,60.848,60.852,60.841,60.841,12800000.0
2009-06-23 22:24:00,60.853,60.862,60.853,60.856,11200000.0
2009-06-23 22:25:00,60.839,60.843,60.836,60.837,16000000.0
2009-06-23 22:26:00,60.857,60.863,60.852,60.855,11200000.0
2009-06-23 22:27:00,60.846,60.85,60.846,60.847,12800000.0
2009-06-23 22:28:00,60.848,60.858,60.846,60.846,11200000.0
2009-06-23 22:29:00,60.84,60.84,60.824,60.825,16000000.0
2009-06-23 22:30:00,60.852,60.874,60.852,60.873,17600000.0
2009-06-23 22:31:00,60.861,60.865,60.855,60.855,11200000.0
2009-06-23 22:32:00,60.859,60.859,60.835,60.835,12800000.0
2009-06-23 22:33:00,60.834,60.852,60.834,60.843,11600000.0
2009-06-23 22:34:00,60.86,60.863,60.851,60.86,12800000.0
2009-06-23 22:35:00,60.839,60.855,60.839,60.85,12800000.0
2009-06-23 22:36:00,60.827,60.843,60.827,60.843,43200000.0
2009-06-23 22:37:00,60.877,60.877,60.852,60.862,25600000.0
2009-06-23 22:38:00,60.879,60.89,60.875,60.89,14400000.0
2009-06-23 22:39:00,60.883,60.889,60.878,60.878,9600000.0
2009-06-23 22:40:00,60.876,60.882,60.871,60.879,17600000.0
2009-06-23 22:41:00,60.88,60.886,60.87,60.886,11200000.0
2009-06-23 22:42:00,60.878,60.88,60.876,60.876,9600000.0
2009-06-23 22:43:00,60.857,60.875,60.851,60.875,16000000.0
2009-06-23 22:44:00,60.88,60.885,60.864,60.878,17600000.0
2009-06-23 22:45:00,60.877,60.888,60.871,60.887,16000000.0
2009-06-23 22:46:00,60.877,60.879,60.866,60.879,11200000.0
2009-06-23 22:47:00,60.868,60.876,60.864,60.876,11200000.0
2009-06-23 22:48:00,60.88,60.884,60.88,60.884,8000000.0
2009-06-23 22:49:00,60.87,60.87,60.846,60.862,12800000.0
2009-06-23 22:50:00,60.879,60.881,60.875,60.878,8000000.0
2009-06-23 22:51:00,60.874,60.874,60.862,60.866,14400000.0
2009-06-23 22:52:00,60.847,60.851,60.831,60.833,11200000.0
2009-06-23 22:53:00,60.849,60.852,60.836,60.852,11200000.0
2009-06-23 22:54:00,60.81,60.813,60.805,60.813,12800000.0
2009-06-23 22:55:00,60.867,60.867,60.855,60.855,12800000.0
2009-06-23 22:56:00,60.858,60.867,60.856,60.867,9600000.0
2009-06-23 22:57:00,60.872,60.887,60.872,60.884,9600000.0
2009-06-23 22:58:00,60.865,60.872,60.864,60.867,14400000.0
2009-06-23 22:59:00,60.858,60.873,60.852,60.858,11200000.0
2009-06-23 23:00:00,60.874,60.893,60.867,60.893,17600000.0
2009-06-23 23:01:00,60.878,60.878,60.786,60.786,8000000.0
2009-06-23 23:02:00,60.77,60.802,60.77,60.796,18000000.0
2009-06-23 23:03:00,60.805,60.819,60.802,60.819,16000000.0
2009-06-23 23:04:00,60.811,60.816,60.808,60.813,11200000.0
2009-06-23 23:05:00,60.798,60.8,60.781,60.79,33600000.0
2009-06-23 23:06:00,60.775,60.787,60.768,60.787,12800000.0
2009-06-23 23:07:00,60.783,60.787,60.77,60.77,12800000.0
2009-06-23 23:08:00,60.801,60.806,60.8,60.805,16000000.0
2009-06-23 23:09:00,60.766,60.774,60.763,60.763,17600000.0
2009-06-23 23:10:00,60.79,60.79,60.772,60.775,12800000.0
2009-06-23 23:11:00,60.776,60.778,60.773,60.778,11200000.0
2009-06-23 23:12:00,60.785,60.785,60.775,60.775,8000000.0
2009-06-23 23:13:00,60.777,60.787,60.777,60.787,12800000.0
2009-06-23 23:14:00,60.795,60.795,60.79,60.79,11200000.0
2009-06-23 23:15:00,60.793,60.81,60.793,60.81,12800000.0
2009-06-23 23:16:00,60.806,60.814,60.804,60.814,9600000.0
2009-06-23 23:17:00,60.826,60.833,60.82,60.824,12800000.0
2009-06-23 23:18:00,60.794,60.809,60.794,60.809,11200000.0
2009-06-23 23:19:00,60.822,60.822,60.798,60.804,12800000.0
2009-06-23 23:20:00,60.798,60.807,60.79,60.807,14800000.0
2009-06-23 23:21:00,60.803,60.82,60.803,60.808,9600000.0
2009-06-23 23:22:00,60.801,60.801,60.791,60.794,11200000.0
2009-06-23 23:23:00,60.804,60.815,60.804,60.815,11200000.0
2009-06-23 23:24:00,60.823,60.827,60.818,60.818,11200000.0
2009-06-23 23:25:00,60.82,60.82,60.802,60.802,14400000.0
2009-06-23 23:26:00,60.806,60.806,60.791,60.794,12800000.0
2009-06-23 23:27:00,60.778,60.778,60.764,60.764,11200000.0
2009-06-23 23:28:00,60.783,60.8,60.767,60.8,16000000.0
2009-06-23 23:29:00,60.78,60.789,60.78,60.78,12800000.0
2009-06-23 23:30:00,60.809,60.827,60.809,60.826,8400000.0
2009-06-23 23:31:00,60.83,60.83,60.817,60.819,12800000.0
2009-06-23 23:32:00,60.81,60.821,60.81,60.81,17600000.0
2009-06-23 23:33:00,60.811,60.811,60.8,60.8,12800000.0
2009-06-23 23:34:00,60.794,60.795,60.788,60.795,8000000.0
2009-06-23 23:35:00,60.799,60.799,60.79,60.79,16000000.0
2009-06-23 23:36:00,60.805,60.805,60.799,60.805,12800000.0
2009-06-23 23:37:00,60.811,60.829,60.81,60.829,12800000.0
2009-06-23 23:38:00,60.825,60.844,60.825,60.844,11200000.0
2009-06-23 23:39:00,60.827,60.827,60.809,60.812,12800000.0
2009-06-23 23:40:00,60.84,60.84,60.818,60.824,35200000.0
2009-06-23 23:41:00,60.807,60.813,60.807,60.81,12800000.0
2009-06-23 23:42:00,60.843,60.849,60.84,60.849,17600000.0
2009-06-23 23:43:00,60.849,60.853,60.839,60.853,14400000.0
2009-06-23 23:44:00,60.843,60.848,60.84,60.84,9600000.0
2009-06-23 23:45:00,60.819,60.827,60.811,60.825,11200000.0
2009-06-23 23:46:00,60.822,60.827,60.814,60.826,17600000.0
2009-06-23 23:47:00,60.826,60.832,60.823,60.826,12800000.0
2009-06-23 23:48:00,60.804,60.804,60.776,60.782,8000000.0
2009-06-23 23:49:00,60.778,60.778,60.761,60.765,16000000.0
2009-06-23 23:50:00,60.778,60.792,60.778,60.785,11200000.0
2009-06-23 23:51:00,60.782,60.782,60.764,60.776,12800000.0
2009-06-23 23:52:00,60.749,60.772,60.749,60.766,16000000.0
2009-06-23 23:53:00,60.765,60.765,60.752,60.762,9600000.0
2009-06-23 23:54:00,60.77,60.774,60.747,60.774,14400000.0
2009-06-23 23:55:00,60.772,60.772,60.743,60.752,12800000.0
2009-06-23 23:56:00,60.736,60.761,60.652,60.652,11200000.0
2009-06-23 23:57:00,60.774,60.777,60.766,60.774,12800000.0
2009-06-23 23:58:00,60.742,60.742,60.721,60.735,11200000.0
2009-06-23 23:59:00,60.768,60.768,60.754,60.754,8000000.0
2009-06-24 00:00:00,60.749,60.765,60.749,60.762,17600000.0
2009-06-24 00:01:00,60.768,60.769,60.763,60.766,12800000.0
2009-06-24 00:02:00,60.764,60.768,60.741,60.76,11200000.0
2009-06-24 00:03:00,60.735,60.759,60.725,60.726,12800000.0
2009-06-24 00:04:00,60.743,60.763,60.743,60.758,9600000.0
2009-06-24 00:05:00,60.7,60.703,60.69,60.703,11200000.0
2009-06-24 00:06:00,60.738,60.761,60.738,60.747,11200000.0
2009-06-24 00:07:00,60.735,60.749,60.729,60.736,12800000.0
2009-06-24 00:08:00,60.752,60.771,60.752,60.766,13200000.0
2009-06-24 00:09:00,60.654,60.756,60.654,60.756,16000000.0
2009-06-24 00:10:00,60.778,60.778,60.766,60.766,8000000.0
2009-06-24 00:11:00,60.758,60.78,60.758,60.78,16400000.0
2009-06-24 00:12:00,60.789,60.792,60.782,60.782,13200000.0
2009-06-24 00:13:00,60.806,60.806,60.8,60.8,12800000.0
2009-06-24 00:14:00,60.791,60.791,60.782,60.782,9600000.0
2009-06-24 00:15:00,60.765,60.775,60.765,60.77,28800000.0
2009-06-24 00:16:00,60.769,60.769,60.752,60.752,14400000.0
2009-06-24 00:17:00,60.733,60.757,60.714,60.714,17600000.0
2009-06-24 00:18:00,60.748,60.748,60.72,60.72,12800000.0
2009-06-24 00:19:00,60.713,60.716,60.713,60.716,12800000.0
2009-06-24 00:20:00,60.7,60.715,60.7,60.715,18000000.0
2009-06-24 00:21:00,60.729,60.729,60.723,60.729,12800000.0
2009-06-24 00:22:00,60.729,60.751,60.729,60.734,17600000.0
2009-06-24 00:23:00,60.726,60.735,60.726,60.735,8000000.0
2009-06-24 00:24:00,60.753,60.753,60.73,60.73,8000000.0
2009-06-24 00:25:00,60.74,60.744,60.723,60.742,16000000.0
2009-06-24 00:26:00,60.731,60.731,60.698,60.698,12800000.0
2009-06-24 00:27:00,60.681,60.681,60.642,60.643,8000000.0
2009-06-24 00:28:00,60.635,60.641,60.635,60.641,32400000.0
2009-06-24 00:29:00,60.636,60.636,60.622,60.629,12800000.0
2009-06-24 00:30:00,60.646,60.67,60.644,60.67,11200000.0
2009-06-24 00:31:00,60.659,60.675,60.659,60.673,11200000.0
2009-06-24 00:32:00,60.665,60.673,60.66,60.67,12800000.0
2009-06-24 00:33:00,60.67,60.67,60.648,60.648,12800000.0
2009-06-24 00:34:00,60.65,60.655,60.646,60.648,19200000.0
2009-06-24 00:35:00,60.645,60.645,60.63,60.633,28800000.0
2009-06-24 00:36:00,60.645,60.656,60.645,60.647,9600000.0
2009-06-24 00:37:00,60.651,60.656,60.646,60.646,12800000.0
2009-06-24 00:38:00,60.65,60.653,60.641,60.647,17600000.0
2009-06-24 00:39:00,60.639,60.639,60.632,60.634,12800000.0
2009-06-24 00:40:00,60.634,60.635,60.622,60.635,16000000.0
2009-06-24 00:41:00,60.635,60.635,60.619,60.619,12800000.0
2009-06-24 00:42:00,60.61,60.627,60.61,60.622,12800000.0
2009-06-24 00:43:00,60.609,60.618,60.604,60.604,11200000.0
2009-06-24 00:44:00,60.606,60.608,60.584,60.597,8000000.0
2009-06-24 00:45:00,60.564,60.566,60.553,60.566,11200000.0
2009-06-24 00:46:00,60.563,60.577,60.563,60.574,14400000.0
2009-06-24 00:47:00,60.568,60.579,60.561,60.561,12800000.0
2009-06-24 00:48:00,60.585,60.591,60.583,60.591,9600000.0
2009-06-24 00:49:00,60.593,60.599,60.59,60.599,16000000.0
2009-06-24 00:50:00,60.595,60.604,60.593,60.604,11200000.0
2009-06-24 00:51:00,60.614,60.628,60.608,60.608,17600000.0
2009-06-24 00:52:00,60.612,60.614,60.585,60.585,11200000.0
2009-06-24 00:53:00,60.571,60.606,60.571,60.606,8000000.0
2009-06-24 00:54:00,60.613,60.613,60.597,60.602,8000000.0
2009-06-24 00:55:00,60.595,60.611,60.593,60.593,28800000.0
2009-06-24 00:56:00,60.608,60.633,60.608,60.621,12800000.0
2009-06-24 00:57:00,60.628,60.636,60.624,60.636,12800000.0
2009-06-24 00:58:00,60.627,60.637,60.621,60.637,12800000.0
2009-06-24 00:59:00,60.622,60.631,60.622,60.627,11200000.0
2009-06-24 01:00:00,60.635,60.668,60.635,60.668,16000000.0
2009-06-24 01:01:00,60.678,60.686,60.678,60.678,9600000.0
2009-06-24 01:02:00,60.685,60.689,60.68,60.689,11200000.0
2009-06-24 01:03:00,60.686,60.69,60.682,60.69,22400000.0
2009-06-24 01:04:00,60.699,60.699,60.681,60.681,12800000.0
2009-06-24 01:05:00,60.686,60.69,60.675,60.675,13200000.0
2009-06-24 01:06:00,60.671,60.679,60.613,60.668,12800000.0
2009-06-24 01:07:00,60.683,60.696,60.683,60.696,11200000.0
2009-06-24 01:08:00,60.695,60.702,60.689,60.695,16000000.0
2009-06-24 01:09:00,60.702,60.704,60.698,60.7,16000000.0
2009-06-24 01:10:00,60.694,60.694,60.669,60.669,12800000.0
2009-06-24 01:11:00,60.648,60.657,60.644,60.644,11200000.0
2009-06-24 01:12:00,60.652,60.652,60.65,60.652,8000000.0
2009-06-24 01:13:00,60.663,60.663,60.648,60.648,17600000.0
2009-06-24 01:14:00,60.655,60.657,60.644,60.644,9600000.0
2009-06-24 01:15:00,60.643,60.65,60.643,60.643,17600000.0
2009-06-24 01:16:00,60.64,60.64,60.622,60.622,25600000.0
2009-06-24 01:17:00,60.616,60.616,60.59,60.59,12800000.0
2009-06-24 01:18:00,60.575,60.582,60.571,60.581,12800000.0
2009-06-24 01:19:00,60.581,60.607,60.573,60.607,11200000.0
2009-06-24 01:20:00,60.622,60.63,60.614,60.63,19200000.0
2009-06-24 01:21:00,60.63,60.636,60.627,60.627,11200000.0
2009-06-24 01:22:00,60.574,60.616,60.574,60.614,12800000.0
2009-06-24 01:23:00,60.625,60.63,60.612,60.63,16000000.0
2009-06-24 01:24:00,60.627,60.627,60.618,60.624,12800000.0
2009-06-24 01:25:00,60.623,60.623,60.612,60.614,11200000.0
2009-06-24 01:26:00,60.608,60.608,60.593,60.593,11200000.0
2009-06-24 01:27:00,60.595,60.596,60.587,60.588,9600000.0
2009-06-24 01:28:00,60.587,60.592,60.583,60.592,14400000.0
2009-06-24 01:29:00,60.584,60.592,60.583,60.589,16000000.0
2009-06-24 01:30:00,60.554,60.577,60.554,60.57,11200000.0
2009-06-24 01:31:00,60.58,60.596,60.58,60.589,16000000.0
2009-06-24 01:32:00,60.592,60.604,60.592,60.593,12800000.0
2009-06-24 01:33:00,60.588,60.596,60.584,60.59,11200000.0
2009-06-24 01:34:00,60.586,60.591,60.584,60.591,24000000.0
2009-06-24 01:35:00,60.583,60.6,60.583,60.6,12800000.0
2009-06-24 01:36:00,60.605,60.629,60.605,60.616,9600000.0
2009-06-24 01:37:00,60.613,60.619,60.598,60.598,16000000.0
2009-06-24 01:38:00,60.603,60.624,60.602,60.616,17600000.0
2009-06-24 01:39:00,60.619,60.635,60.619,60.627,14400000.0
2009-06-24 01:40:00,60.65,60.676,60.65,60.676,9600000.0
2009-06-24 01:41:00,60.682,60.682,60.662,60.669,12800000.0
2009-06-24 01:42:00,60.658,60.666,60.658,60.666,11200000.0
2009-06-24 01:43:00,60.688,60.695,60.688,60.695,8000000.0
2009-06-24 01:44:00,60.695,60.71,60.695,60.71,11200000.0
2009-06-24 01:45:00,60.719,60.72,60.715,60.72,12800000.0
2009-06-24 01:46:00,60.712,60.734,60.711,60.723,16000000.0
2009-06-24 01:47:00,60.723,60.765,60.723,60.765,11200000.0
2009-06-24 01:48:00,60.765,60.765,60.739,60.757,13200000.0
2009-06-24 01:49:00,60.77,60.77,60.752,60.752,12800000.0
2009-06-24 01:50:00,60.768,60.786,60.768,60.785,14400000.0
2009-06-24 01:51:00,60.776,60.781,60.773,60.777,17600000.0
2009-06-24 01:52:00,60.777,60.777,60.767,60.767,20800000.0
2009-06-24 01:53:00,60.757,60.77,60.757,60.77,17600000.0
2009-06-24 01:54:00,60.776,60.789,60.776,60.78,12800000.0
2009-06-24 01:55:00,60.792,60.797,60.788,60.792,11200000.0
2009-06-24 01:56:00,60.814,60.857,60.814,60.857,12800000.0
2009-06-24 01:57:00,60.859,60.865,60.856,60.859,19200000.0
2009-06-24 01:58:00,60.867,60.874,60.86,60.874,11200000.0
2009-06-24 01:59:00,60.872,60.876,60.868,60.869,11200000.0
2009-06-24 02:00:00,60.863,60.882,60.863,60.879,12800000.0
2009-06-24 02:01:00,60.9,60.9,60.865,60.865,17600000.0
2009-06-24 02:02:00,60.85,60.862,60.845,60.862,11200000.0
2009-06-24 02:03:00,60.869,60.886,60.869,60.877,16000000.0
2009-06-24 02:04:00,60.884,60.892,60.881,60.892,11200000.0
2009-06-24 02:05:00,60.896,60.896,60.887,60.89,12800000.0
2009-06-24 02:06:00,60.901,60.94,60.901,60.94,14400000.0
2009-06-24 02:07:00,60.932,60.934,60.918,60.931,12800000.0
2009-06-24 02:08:00,60.955,61.008,60.955,61.004,17600000.0
2009-06-24 02:09:00,61.02,61.036,61.018,61.036,16400000.0
2009-06-24 02:10:00,61.027,61.052,61.016,61.016,16000000.0
2009-06-24 02:11:00,61.001,61.001,60.982,60.985,12800000.0
2009-06-24 02:12:00,60.957,60.961,60.943,60.947,17600000.0
2009-06-24 02:13:00,60.943,60.954,60.943,60.952,11600000.0
2009-06-24 02:14:00,60.978,61.002,60.978,61.002,8000000.0
2009-06-24 02:15:00,61.004,61.004,60.978,60.978,11200000.0
2009-06-24 02:16:00,60.967,60.967,60.945,60.945,11200000.0
2009-06-24 02:17:00,60.93,60.944,60.93,60.94,9600000.0
2009-06-24 02:18:00,60.934,60.942,60.912,60.912,12800000.0
2009-06-24 02:19:00,60.893,60.895,60.887,60.895,12800000.0
2009-06-24 02:20:00,60.883,60.901,60.802,60.901,12800000.0
2009-06-24 02:21:00,60.904,60.907,60.895,60.895,8000000.0
2009-06-24 02:22:00,60.895,60.914,60.895,60.906,14400000.0
2009-06-24 02:23:00,60.896,60.896,60.884,60.884,9600000.0
2009-06-24 02:24:00,60.883,60.897,60.876,60.897,11200000.0
2009-06-24 02:25:00,60.915,60.919,60.906,60.906,17600000.0
2009-06-24 02:26:00,60.931,60.966,60.931,60.966,12800000.0
2009-06-24 02:27:00,60.96,60.962,60.956,60.962,11200000.0
2009-06-24 02:28:00,60.956,60.957,60.938,60.946,12800000.0
2009-06-24 02:29:00,60.956,60.959,60.931,60.931,11200000.0
2009-06-24 02:30:00,60.896,60.909,60.896,60.9,12800000.0
2009-06-24 02:31:00,60.903,60.917,60.9,60.915,12800000.0
2009-06-24 02:32:00,60.922,60.931,60.916,60.916,11200000.0
2009-06-24 02:33:00,60.913,60.913,60.897,60.897,11200000.0
2009-06-24 02:34:00,60.877,60.912,60.877,60.912,9600000.0
2009-06-24 02:35:00,60.955,60.963,60.949,60.954,12800000.0
2009-06-24 02:36:00,60.963,60.977,60.963,60.976,12800000.0
2009-06-24 02:37:00,60.984,60.992,60.982,60.984,12800000.0
2009-06-24 02:38:00,60.969,60.97,60.956,60.957,17600000.0
2009-06-24 02:39:00,60.966,60.966,60.947,60.947,16000000.0
2009-06-24 02:40:00,60.946,60.958,60.941,60.941,9600000.0
2009-06-24 02:41:00,60.918,60.918,60.902,60.914,11200000.0
2009-06-24 02:42:00,60.919,60.92,60.907,60.912,11200000.0
2009-06-24 02:43:00,60.907,60.907,60.885,60.885,11200000.0
2009-06-24 02:44:00,60.916,60.927,60.915,60.926,11200000.0
2009-06-24 02:45:00,60.938,60.943,60.938,60.941,11600000.0
2009-06-24 02:46:00,60.933,60.934,60.918,60.925,11200000.0
2009-06-24 02:47:00,60.918,60.929,60.915,60.921,12800000.0
2009-06-24 02:48:00,60.922,60.927,60.829,60.829,11200000.0
2009-06-24 02:49:00,60.921,60.93,60.918,60.93,17000000.0
2009-06-24 02:50:00,60.929,60.944,60.914,60.944,12800000.0
2009-06-24 02:51:00,60.956,60.99,60.956,60.99,11200000.0
2009-06-24 02:52:00,60.994,60.995,60.964,60.964,11200000.0
2009-06-24 02:53:00,60.959,60.959,60.933,60.933,11200000.0
2009-06-24 02:54:00,60.931,60.931,60.899,60.899,12800000.0
2009-06-24 02:55:00,60.891,60.896,60.89,60.894,11200000.0
2009-06-24 02:56:00,60.88,60.899,60.88,60.896,11200000.0
2009-06-24 02:57:00,60.912,60.915,60.906,60.915,11200000.0
2009-06-24 02:58:00,60.903,60.903,60.828,60.828,11200000.0
2009-06-24 02:59:00,60.903,60.903,60.895,60.897,11200000.0
2009-06-24 03:00:00,60.894,60.901,60.894,60.9,12800000.0
2009-06-24 03:01:00,60.9,60.905,60.882,60.882,11200000.0
2009-06-24 03:02:00,60.875,60.887,60.875,60.881,17600000.0
2009-06-24 03:03:00,60.877,60.888,60.872,60.876,14400000.0
2009-06-24 03:04:00,60.846,60.862,60.841,60.862,11200000.0
2009-06-24 03:05:00,60.862,60.873,60.862,60.87,16000000.0
2009-06-24 03:06:00,60.858,60.864,60.851,60.851,16000000.0
2009-06-24 03:07:00,60.855,60.864,60.85,60.85,12800000.0
2009-06-24 03:08:00,60.859,60.873,60.859,60.873,11200000.0
2009-06-24 03:09:00,60.878,60.881,60.871,60.871,11200000.0
2009-06-24 03:10:00,60.861,60.866,60.843,60.848,16000000.0
2009-06-24 03:11:00,60.846,60.857,60.844,60.851,8000000.0
2009-06-24 03:12:00,60.852,60.852,60.837,60.837,11200000.0
2009-06-24 03:13:00,60.825,60.825,60.815,60.823,9600000.0
2009-06-24 03:14:00,60.828,60.83,60.819,60.824,16000000.0
2009-06-24 03:15:00,60.825,60.825,60.816,60.819,9600000.0
2009-06-24 03:16:00,60.812,60.812,60.806,60.808,8000000.0
2009-06-24 03:17:00,60.801,60.805,60.789,60.804,11200000.0
2009-06-24 03:18:00,60.817,60.823,60.806,60.806,11200000.0
2009-06-24 03:19:00,60.814,60.819,60.81,60.815,12800000.0
2009-06-24 03:20:00,60.81,60.82,60.81,60.816,11200000.0
2009-06-24 03:21:00,60.823,60.823,60.806,60.807,14400000.0
2009-06-24 03:22:00,60.793,60.793,60.779,60.793,14400000.0
2009-06-24 03:23:00,60.804,60.812,60.804,60.812,12800000.0
2009-06-24 03:24:00,60.806,60.806,60.793,60.793,11200000.0
2009-06-24 03:25:00,60.776,60.78,60.771,60.771,17600000.0
2009-06-24 03:26:00,60.764,60.764,60.743,60.762,11200000.0
2009-06-24 03:27:00,60.752,60.752,60.738,60.747,9600000.0
2009-06-24 03:28:00,60.771,60.771,60.761,60.77,12800000.0
2009-06-24 03:29:00,60.763,60.769,60.76,60.762,12800000.0
2009-06-24 03:30:00,60.766,60.766,60.751,60.752,14400000.0
2009-06-24 03:31:00,60.745,60.754,60.745,60.747,12800000.0
2009-06-24 03:32:00,60.755,60.758,60.751,60.751,12800000.0
2009-06-24 03:33:00,60.732,60.748,60.727,60.743,11200000.0
2009-06-24 03:34:00,60.751,60.766,60.739,60.766,11200000.0
2009-06-24 03:35:00,60.763,60.763,60.745,60.745,17600000.0
2009-06-24 03:36:00,60.783,60.816,60.783,60.794,12800000.0
2009-06-24 03:37:00,60.804,60.812,60.801,60.801,17600000.0
2009-06-24 03:38:00,60.789,60.807,60.789,60.799,11200000.0
2009-06-24 03:39:00,60.795,60.806,60.745,60.795,14400000.0
2009-06-24 03:40:00,60.807,60.807,60.787,60.787,11200000.0
2009-06-24 03:41:00,60.791,60.802,60.791,60.798,11600000.0
2009-06-24 03:42:00,60.804,60.804,60.788,60.79,12800000.0
2009-06-24 03:43:00,60.79,60.79,60.776,60.776,8000000.0
2009-06-24 03:44:00,60.767,60.777,60.763,60.766,11200000.0
2009-06-24 03:45:00,60.764,60.776,60.763,60.766,11200000.0
2009-06-24 03:46:00,60.796,60.796,60.781,60.79,12800000.0
2009-06-24 03:47:00,60.787,60.804,60.784,60.804,11200000.0
2009-06-24 03:48:00,60.813,60.815,60.812,60.813,11200000.0
2009-06-24 03:49:00,60.815,60.828,60.814,60.828,13200000.0
2009-06-24 03:50:00,60.833,60.833,60.813,60.827,12800000.0
2009-06-24 03:51:00,60.829,60.848,60.829,60.848,12800000.0
2009-06-24 03:52:00,60.843,60.843,60.831,60.831,16000000.0
2009-06-24 03:53:00,60.836,60.84,60.828,60.84,11200000.0
2009-06-24 03:54:00,60.842,60.852,60.834,60.849,12800000.0
2009-06-24 03:55:00,60.851,60.86,60.844,60.86,14400000.0
2009-06-24 03:56:00,60.871,60.871,60.856,60.868,11200000.0
2009-06-24 03:57:00,60.872,60.872,60.859,60.859,12800000.0
2009-06-24 03:58:00,60.869,60.87,60.862,60.862,11200000.0
2009-06-24 03:59:00,60.854,60.871,60.853,60.871,12800000.0
2009-06-24 04:00:00,60.869,60.873,60.852,60.855,14400000.0
2009-06-24 04:01:00,60.857,60.857,60.847,60.857,11200000.0
2009-06-24 04:02:00,60.85,60.85,60.834,60.844,12800000.0
2009-06-24 04:03:00,60.857,60.884,60.857,60.883,12800000.0
2009-06-24 04:04:00,60.888,60.898,60.888,60.897,12800000.0
2009-06-24 04:05:00,60.896,60.896,60.885,60.885,11600000.0
2009-06-24 04:06:00,60.882,60.892,60.881,60.891,14400000.0
2009-06-24 04:07:00,60.9,60.9,60.882,60.89,14400000.0
2009-06-24 04:08:00,60.875,60.876,60.867,60.876,12800000.0
2009-06-24 04:09:00,60.875,60.877,60.869,60.869,11200000.0
2009-06-24 04:10:00,60.865,60.868,60.857,60.864,17600000.0
2009-06-24 04:11:00,60.838,60.844,60.834,60.844,8000000.0
2009-06-24 04:12:00,60.845,60.869,60.845,60.869,12800000.0
2009-06-24 04:13:00,60.876,60.886,60.873,60.885,11600000.0
2009-06-24 04:14:00,60.875,60.879,60.863,60.863,16000000.0
2009-06-24 04:15:00,60.874,60.874,60.866,60.866,12800000.0
2009-06-24 04:16:00,60.848,60.848,60.818,60.824,11200000.0
2009-06-24 04:17:00,60.836,60.856,60.836,60.856,14400000.0
2009-06-24 04:18:00,60.881,60.918,60.881,60.918,14400000.0
2009-06-24 04:19:00,60.915,60.915,60.886,60.894,12800000.0
2009-06-24 04:20:00,60.868,60.893,60.868,60.885,12800000.0
2009-06-24 04:21:00,60.904,60.904,60.888,60.888,11200000.0
2009-06-24 04:22:00,60.884,60.896,60.884,60.896,16000000.0
2009-06-24 04:23:00,60.898,60.899,60.888,60.894,12800000.0
2009-06-24 04:24:00,60.906,60.915,60.904,60.912,12800000.0
2009-06-24 04:25:00,60.934,60.944,60.934,60.94,14400000.0
2009-06-24 04:26:00,60.933,60.933,60.924,60.924,12800000.0
2009-06-24 04:27:00,60.916,60.918,60.898,60.918,17600000.0
2009-06-24 04:28:00,60.929,60.931,60.925,60.926,11600000.0
2009-06-24 04:29:00,60.933,60.959,60.933,60.959,12800000.0
2009-06-24 04:30:00,60.961,60.969,60.955,60.955,11200000.0
2009-06-24 04:31:00,60.963,60.963,60.945,60.96,12800000.0
2009-06-24 04:32:00,60.955,60.955,60.935,60.95,16000000.0
2009-06-24 04:33:00,60.939,60.939,60.91,60.91,16000000.0
2009-06-24 04:34:00,60.934,60.96,60.853,60.931,11200000.0
2009-06-24 04:35:00,60.896,60.919,60.896,60.918,12800000.0
2009-06-24 04:36:00,60.9,60.91,60.9,60.906,11200000.0
2009-06-24 04:37:00,60.901,60.907,60.899,60.902,12800000.0
2009-06-24 04:38:00,60.886,60.9,60.886,60.89,12800000.0
2009-06-24 04:39:00,60.886,60.894,60.87,60.894,12800000.0
2009-06-24 04:40:00,60.893,60.899,60.886,60.897,12800000.0
2009-06-24 04:41:00,60.894,60.9,60.878,60.882,12800000.0
2009-06-24 04:42:00,60.91,60.926,60.909,60.926,17600000.0
2009-06-24 04:43:00,60.92,60.924,60.897,60.902,12800000.0
2009-06-24 04:44:00,60.869,60.914,60.869,60.901,12800000.0
2009-06-24 04:45:00,60.935,60.939,60.934,60.938,8000000.0
2009-06-24 04:46:00,60.932,60.935,60.932,60.935,8000000.0
2009-06-24 04:47:00,60.938,60.947,60.938,60.943,8000000.0
2009-06-24 04:48:00,60.954,60.954,60.934,60.934,17600000.0
2009-06-24 04:49:00,60.942,60.947,60.939,60.939,16000000.0
2009-06-24 04:50:00,60.926,60.929,60.907,60.922,11200000.0
2009-06-24 04:51:00,60.94,60.944,60.939,60.939,11200000.0
2009-06-24 04:52:00,60.931,60.951,60.931,60.951,12800000.0
2009-06-24 04:53:00,60.939,60.951,60.939,60.946,17600000.0
2009-06-24 04:54:00,60.942,60.951,60.921,60.942,11200000.0
2009-06-24 04:55:00,60.954,60.955,60.947,60.955,11200000.0
2009-06-24 04:56:00,60.96,61.0,60.96,61.0,17600000.0
2009-06-24 04:57:00,60.995,61.009,60.995,61.005,12800000.0
2009-06-24 04:58:00,60.993,60.995,60.971,60.971,11200000.0
2009-06-24 04:59:00,60.966,60.97,60.964,60.964,12800000.0
2009-06-24 05:00:00,60.961,60.961,60.932,60.953,11600000.0
2009-06-24 05:01:00,60.975,60.975,60.961,60.969,14800000.0
2009-06-24 05:02:00,60.959,60.965,60.947,60.947,11200000.0
2009-06-24 05:03:00,60.972,60.993,60.969,60.993,12800000.0
2009-06-24 05:04:00,60.989,60.99,60.982,60.982,12800000.0
2009-06-24 05:05:00,60.986,61.009,60.986,61.007,11200000.0
2009-06-24 05:06:00,61.023,61.026,61.017,61.025,11200000.0
2009-06-24 05:07:00,61.033,61.051,61.021,61.041,14400000.0
2009-06-24 05:08:00,61.059,61.065,61.057,61.065,12800000.0
2009-06-24 05:09:00,61.064,61.068,61.055,61.055,11200000.0
2009-06-24 05:10:00,61.047,61.047,61.026,61.033,11200000.0
2009-06-24 05:11:00,61.009,61.033,61.009,61.033,12800000.0
2009-06-24 05:12:00,61.039,61.047,61.038,61.04,12800000.0
2009-06-24 05:13:00,61.041,61.041,61.025,61.025,12800000.0
2009-06-24 05:14:00,61.036,61.06,61.036,61.055,12800000.0
2009-06-24 05:15:00,61.066,61.066,61.029,61.029,16000000.0
2009-06-24 05:16:00,61.022,61.051,61.015,61.048,11200000.0
2009-06-24 05:17:00,61.063,61.065,61.057,61.057,11200000.0
2009-06-24 05:18:00,61.044,61.044,61.03,61.035,12800000.0
2009-06-24 05:19:00,61.027,61.027,61.019,61.023,9600000.0
2009-06-24 05:20:00,61.02,61.02,61.008,61.008,11200000.0
2009-06-24 05:21:00,61.007,61.018,61.003,61.018,17600000.0
2009-06-24 05:22:00,61.025,61.031,61.017,61.031,16000000.0
2009-06-24 05:23:00,60.997,61.018,60.997,61.007,12800000.0
2009-06-24 05:24:00,61.03,61.038,61.029,61.038,11200000.0
2009-06-24 05:25:00,61.016,61.023,61.005,61.006,12800000.0
2009-06-24 05:26:00,61.02,61.023,61.015,61.023,12800000.0
2009-06-24 05:27:00,61.029,61.033,61.022,61.022,13200000.0
2009-06-24 05:28:00,61.002,61.017,61.002,61.017,11200000.0
2009-06-24 05:29:00,61.024,61.032,61.024,61.029,12800000.0
2009-06-24 05:30:00,61.037,61.058,61.033,61.058,9600000.0
2009-06-24 05:31:00,61.055,61.072,61.055,61.072,17600000.0
2009-06-24 05:32:00,61.076,61.083,61.076,61.083,4800000.0
2009-06-24 05:33:00,61.081,61.099,61.081,61.099,11200000.0
2009-06-24 05:34:00,61.1,61.105,61.088,61.093,17600000.0
2009-06-24 05:35:00,61.049,61.083,61.049,61.075,12800000.0
2009-06-24 05:36:00,61.091,61.091,61.074,61.074,12800000.0
2009-06-24 05:37:00,61.067,61.081,61.067,61.08,11200000.0
2009-06-24 05:38:00,61.083,61.09,61.075,61.09,12800000.0
2009-06-24 05:39:00,61.084,61.084,61.075,61.075,11200000.0
2009-06-24 05:40:00,61.072,61.072,61.064,61.066,14400000.0
2009-06-24 05:41:00,61.075,61.075,61.063,61.063,12800000.0
2009-06-24 05:42:00,61.042,61.068,61.037,61.059,11200000.0
2009-06-24 05:43:00,61.06,61.076,61.059,61.076,12800000.0
2009-06-24 05:44:00,61.082,61.114,61.082,61.112,12800000.0
2009-06-24 05:45:00,61.113,61.13,61.113,61.13,16000000.0
2009-06-24 05:46:00,61.101,61.103,61.096,61.103,16000000.0
2009-06-24 05:47:00,61.102,61.119,61.1,61.115,11200000.0
2009-06-24 05:48:00,61.136,61.161,61.136,61.161,14400000.0
2009-06-24 05:49:00,61.152,61.154,61.144,61.144,17600000.0
2009-06-24 05:50:00,61.143,61.146,61.106,61.106,11200000.0
2009-06-24 05:51:00,61.117,61.117,61.107,61.11,11200000.0
2009-06-24 05:52:00,61.116,61.123,61.103,61.123,12800000.0
2009-06-24 05:53:00,61.124,61.153,61.124,61.153,17600000.0
2009-06-24 05:54:00,61.178,61.189,61.173,61.18,17600000.0
2009-06-24 05:55:00,61.171,61.171,61.104,61.104,11200000.0
2009-06-24 05:56:00,61.186,61.191,61.178,61.187,11200000.0
2009-06-24 05:57:00,61.192,61.197,61.178,61.178,12800000.0
2009-06-24 05:58:00,61.159,61.171,61.143,61.171,12800000.0
2009-06-24 05:59:00,61.179,61.183,61.169,61.179,12800000.0
2009-06-24 06:00:00,61.168,61.168,61.111,61.111,14400000.0
2009-06-24 06:01:00,61.113,61.123,61.105,61.108,16000000.0
2009-06-24 06:02:00,61.109,61.109,61.099,61.099,12800000.0
2009-06-24 06:03:00,61.118,61.128,61.118,61.123,12800000.0
2009-06-24 06:04:00,61.121,61.123,61.101,61.101,11200000.0
2009-06-24 06:05:00,61.099,61.099,61.087,61.094,14400000.0
2009-06-24 06:06:00,61.105,61.111,61.105,61.111,17600000.0
2009-06-24 06:07:00,61.12,61.123,61.117,61.122,12800000.0
2009-06-24 06:08:00,61.111,61.117,61.025,61.108,13200000.0
2009-06-24 06:09:00,61.107,61.115,61.106,61.115,11200000.0
2009-06-24 06:10:00,61.12,61.121,61.11,61.121,14400000.0
2009-06-24 06:11:00,61.125,61.125,61.099,61.101,12800000.0
2009-06-24 06:12:00,61.106,61.106,61.09,61.097,12800000.0
2009-06-24 06:13:00,61.102,61.102,61.085,61.085,8000000.0
2009-06-24 06:14:00,61.079,61.095,61.079,61.092,14400000.0
2009-06-24 06:15:00,61.087,61.122,61.087,61.122,9600000.0
2009-06-24 06:16:00,61.108,61.108,61.095,61.095,17600000.0
2009-06-24 06:17:00,61.093,61.125,61.081,61.125,9600000.0
2009-06-24 06:18:00,61.134,61.134,61.12,61.121,14400000.0
2009-06-24 06:19:00,61.117,61.122,61.111,61.122,9600000.0
2009-06-24 06:20:00,61.119,61.119,61.097,61.114,12800000.0
2009-06-24 06:21:00,61.101,61.101,61.086,61.086,13200000.0
2009-06-24 06:22:00,61.085,61.094,61.085,61.093,12800000.0
2009-06-24 06:23:00,61.109,61.123,61.104,61.123,17600000.0
2009-06-24 06:24:00,61.126,61.149,61.126,61.149,11200000.0
2009-06-24 06:25:00,61.154,61.155,61.146,61.154,11200000.0
2009-06-24 06:26:00,61.169,61.191,61.168,61.186,11200000.0
2009-06-24 06:27:00,61.192,61.198,61.191,61.198,11200000.0
2009-06-24 06:28:00,61.202,61.212,61.202,61.212,11200000.0
2009-06-24 06:29:00,61.216,61.23,61.213,61.23,12800000.0
2009-06-24 06:30:00,61.222,61.222,61.205,61.205,12800000.0
2009-06-24 06:31:00,61.221,61.246,61.221,61.246,13200000.0
2009-06-24 06:32:00,61.234,61.25,61.217,61.25,11200000.0
2009-06-24 06:33:00,61.254,61.255,61.239,61.247,17600000.0
2009-06-24 06:34:00,61.252,61.264,61.252,61.255,11200000.0
2009-06-24 06:35:00,61.249,61.249,61.217,61.224,12800000.0
2009-06-24 06:36:00,61.217,61.219,61.201,61.201,8000000.0
2009-06-24 06:37:00,61.216,61.225,61.208,61.225,12800000.0
2009-06-24 06:38:00,61.242,61.249,61.239,61.24,16000000.0
2009-06-24 06:39:00,61.229,61.246,61.229,61.241,9600000.0
2009-06-24 06:40:00,61.232,61.255,61.232,61.255,12800000.0
2009-06-24 06:41:00,61.244,61.251,61.227,61.227,8000000.0
2009-06-24 06:42:00,61.218,61.218,61.207,61.215,12800000.0
2009-06-24 06:43:00,61.193,61.2,61.182,61.197,12800000.0
2009-06-24 06:44:00,61.204,61.204,61.181,61.181,17600000.0
2009-06-24 06:45:00,61.173,61.213,61.173,61.213,17600000.0
2009-06-24 06:46:00,61.216,61.224,61.212,61.216,11200000.0
2009-06-24 06:47:00,61.219,61.22,61.21,61.21,12800000.0
2009-06-24 06:48:00,61.207,61.217,61.198,61.217,13200000.0
2009-06-24 06:49:00,61.212,61.222,61.197,61.222,12800000.0
2009-06-24 06:50:00,61.21,61.21,61.19,61.202,12800000.0
2009-06-24 06:51:00,61.218,61.221,61.21,61.218,13200000.0
2009-06-24 06:52:00,61.224,61.224,61.211,61.214,12800000.0
2009-06-24 06:53:00,61.213,61.221,61.21,61.217,17600000.0
2009-06-24 06:54:00,61.214,61.214,61.205,61.209,14400000.0
2009-06-24 06:55:00,61.199,61.199,61.172,61.172,11200000.0
2009-06-24 06:56:00,61.203,61.214,61.203,61.214,12800000.0
2009-06-24 06:57:00,61.205,61.215,61.193,61.206,11200000.0
2009-06-24 06:58:00,61.209,61.218,61.205,61.207,17600000.0
2009-06-24 06:59:00,61.196,61.199,61.171,61.195,12800000.0
2009-06-24 07:00:00,61.175,61.208,61.12,61.181,14400000.0
2009-06-24 07:01:00,61.209,61.214,61.202,61.209,17600000.0
2009-06-24 07:02:00,61.204,61.205,61.193,61.193,11200000.0
2009-06-24 07:03:00,61.202,61.222,61.202,61.211,12800000.0
2009-06-24 07:04:00,61.216,61.229,61.214,61.229,12200000.0
2009-06-24 07:05:00,61.232,61.242,61.228,61.242,11200000.0
2009-06-24 07:06:00,61.245,61.246,61.236,61.242,12800000.0
2009-06-24 07:07:00,61.249,61.271,61.249,61.271,11600000.0
2009-06-24 07:08:00,61.304,61.305,61.288,61.288,11200000.0
2009-06-24 07:09:00,61.281,61.291,61.281,61.291,12800000.0
2009-06-24 07:10:00,61.293,61.299,61.283,61.299,11200000.0
2009-06-24 07:11:00,61.307,61.309,61.302,61.302,12800000.0
2009-06-24 07:12:00,61.282,61.292,61.282,61.286,11200000.0
2009-06-24 07:13:00,61.297,61.297,61.283,61.283,12800000.0
2009-06-24 07:14:00,61.284,61.296,61.277,61.288,8000000.0
2009-06-24 07:15:00,61.291,61.293,61.284,61.285,11200000.0
2009-06-24 07:16:00,61.284,61.296,61.282,61.295,8000000.0
2009-06-24 07:17:00,61.292,61.294,61.28,61.28,12800000.0
2009-06-24 07:18:00,61.261,61.287,61.261,61.287,9600000.0
2009-06-24 07:19:00,61.287,61.287,61.272,61.279,12800000.0
2009-06-24 07:20:00,61.28,61.28,61.27,61.272,8000000.0
2009-06-24 07:21:00,61.269,61.277,61.269,61.273,12800000.0
2009-06-24 07:22:00,61.282,61.284,61.278,61.278,8000000.0
2009-06-24 07:23:00,61.283,61.283,61.276,61.276,11200000.0
2009-06-24 07:24:00,61.29,61.301,61.286,61.291,16000000.0
2009-06-24 07:25:00,61.303,61.303,61.29,61.298,9600000.0
2009-06-24 07:26:00,61.266,61.276,61.255,61.276,16000000.0
2009-06-24 07:27:00,61.288,61.288,61.282,61.282,8000000.0
2009-06-24 07:28:00,61.281,61.292,61.281,61.292,14400000.0
2009-06-24 07:29:00,61.272,61.275,61.259,61.266,14400000.0
2009-06-24 07:30:00,61.283,61.299,61.283,61.299,12800000.0
2009-06-24 07:31:00,61.28,61.287,61.266,61.266,17600000.0
2009-06-24 07:32:00,61.303,61.303,61.295,61.301,12800000.0
2009-06-24 07:33:00,61.306,61.327,61.306,61.327,17600000.0
2009-06-24 07:34:00,61.336,61.336,61.283,61.283,12800000.0
2009-06-24 07:35:00,61.251,61.263,61.251,61.263,16000000.0
2009-06-24 07:36:00,61.244,61.255,61.244,61.254,16000000.0
2009-06-24 07:37:00,61.259,61.266,61.253,61.259,11200000.0
2009-06-24 07:38:00,61.255,61.265,61.253,61.261,11200000.0
2009-06-24 07:39:00,61.259,61.261,61.252,61.252,11200000.0
2009-06-24 07:40:00,61.243,61.249,61.238,61.238,11200000.0
2009-06-24 07:41:00,61.231,61.231,61.206,61.206,12800000.0
2009-06-24 07:42:00,61.219,61.219,61.202,61.208,12800000.0
2009-06-24 07:43:00,61.206,61.206,61.162,61.162,12800000.0
2009-06-24 07:44:00,61.155,61.166,61.143,61.143,11200000.0
2009-06-24 07:45:00,61.133,61.139,61.133,61.139,8000000.0
2009-06-24 07:46:00,61.14,61.156,61.14,61.156,11200000.0
2009-06-24 07:47:00,61.162,61.166,61.156,61.157,14400000.0
2009-06-24 07:48:00,61.16,61.164,61.159,61.162,8000000.0
2009-06-24 07:49:00,61.166,61.174,61.163,61.165,17600000.0
2009-06-24 07:50:00,61.178,61.195,61.171,61.195,8000000.0
2009-06-24 07:51:00,61.213,61.221,61.206,61.221,12800000.0
2009-06-24 07:52:00,61.223,61.231,61.22,61.223,16000000.0
2009-06-24 07:53:00,61.225,61.276,61.225,61.276,12800000.0
2009-06-24 07:54:00,61.28,61.28,61.272,61.279,12800000.0
2009-06-24 07:55:00,61.288,61.288,61.268,61.271,12800000.0
2009-06-24 07:56:00,61.262,61.262,61.235,61.235,8000000.0
2009-06-24 07:57:00,61.202,61.209,61.185,61.185,10000000.0
2009-06-24 07:58:00,61.171,61.187,61.171,61.187,11200000.0
2009-06-24 07:59:00,61.194,61.203,61.186,61.186,12800000.0
2009-06-24 08:00:00,61.187,61.201,61.174,61.193,13800000.0
2009-06-24 08:01:00,61.188,61.214,61.188,61.214,8400000.0
2009-06-24 08:02:00,61.225,61.231,61.218,61.225,13200000.0
2009-06-24 08:03:00,61.185,61.185,61.174,61.181,11200000.0
2009-06-24 08:04:00,61.191,61.191,61.148,61.148,11200000.0
2009-06-24 08:05:00,61.132,61.136,61.127,61.136,14400000.0
2009-06-24 08:06:00,61.134,61.134,61.113,61.119,17600000.0
2009-06-24 08:07:00,61.106,61.111,61.102,61.108,11200000.0
2009-06-24 08:08:00,61.104,61.104,61.089,61.096,13200000.0
2009-06-24 08:09:00,61.085,61.118,61.085,61.118,12800000.0
2009-06-24 08:10:00,61.128,61.132,61.111,61.132,12800000.0
2009-06-24 08:11:00,61.138,61.139,61.123,61.13,11200000.0
2009-06-24 08:12:00,61.124,61.138,61.124,61.136,16000000.0
2009-06-24 08:13:00,61.118,61.133,61.118,61.127,8000000.0
2009-06-24 08:14:00,61.137,61.137,61.123,61.137,11200000.0
2009-06-24 08:15:00,61.14,61.145,61.126,61.135,16000000.0
2009-06-24 08:16:00,61.13,61.138,61.128,61.138,11200000.0
2009-06-24 08:17:00,61.138,61.138,61.119,61.119,12800000.0
2009-06-24 08:18:00,61.119,61.119,61.105,61.107,12800000.0
2009-06-24 08:19:00,61.108,61.136,61.108,61.135,14400000.0
2009-06-24 08:20:00,61.134,61.142,61.134,61.139,11200000.0
2009-06-24 08:21:00,61.15,61.15,61.13,61.13,9600000.0
2009-06-24 08:22:00,61.143,61.157,61.143,61.151,11200000.0
2009-06-24 08:23:00,61.156,61.163,61.154,61.162,11200000.0
2009-06-24 08:24:00,61.161,61.161,61.151,61.152,17600000.0
2009-06-24 08:25:00,61.173,61.213,61.173,61.213,9600000.0
2009-06-24 08:26:00,61.222,61.248,61.218,61.248,12800000.0
2009-06-24 08:27:00,61.265,61.265,61.236,61.257,12800000.0
2009-06-24 08:28:00,61.267,61.271,61.245,61.245,17600000.0
2009-06-24 08:29:00,61.231,61.265,61.225,61.265,14400000.0
2009-06-24 08:30:00,61.255,61.282,61.255,61.282,11200000.0
2009-06-24 08:31:00,61.277,61.293,61.277,61.281,12800000.0
2009-06-24 08:32:00,61.255,61.28,61.255,61.28,11200000.0
2009-06-24 08:33:00,61.303,61.319,61.303,61.315,11200000.0
2009-06-24 08:34:00,61.343,61.356,61.336,61.351,17600000.0
2009-06-24 08:35:00,61.365,61.365,61.337,61.349,17600000.0
2009-06-24 08:36:00,61.347,61.362,61.347,61.362,17600000.0
2009-06-24 08:37:00,61.359,61.363,61.354,61.362,11200000.0
2009-06-24 08:38:00,61.355,61.37,61.347,61.37,16400000.0
2009-06-24 08:39:00,61.345,61.351,61.327,61.334,16000000.0
2009-06-24 08:40:00,61.316,61.344,61.316,61.344,16000000.0
2009-06-24 08:41:00,61.336,61.346,61.335,61.346,17600000.0
2009-06-24 08:42:00,61.368,61.4,61.368,61.4,12800000.0
2009-06-24 08:43:00,61.404,61.41,61.398,61.403,12800000.0
2009-06-24 08:44:00,61.397,61.403,61.392,61.4,12800000.0
2009-06-24 08:45:00,61.389,61.403,61.389,61.391,16000000.0
2009-06-24 08:46:00,61.384,61.391,61.384,61.388,11200000.0
2009-06-24 08:47:00,61.381,61.381,61.363,61.363,11200000.0
2009-06-24 08:48:00,61.351,61.351,61.316,61.319,12800000.0
2009-06-24 08:49:00,61.316,61.316,61.295,61.309,17600000.0
2009-06-24 08:50:00,61.302,61.317,61.302,61.311,12800000.0
2009-06-24 08:51:00,61.304,61.31,61.296,61.305,17600000.0
2009-06-24 08:52:00,61.315,61.327,61.311,61.327,11200000.0
2009-06-24 08:53:00,61.346,61.374,61.345,61.374,16000000.0
2009-06-24 08:54:00,61.369,61.385,61.369,61.384,14400000.0
2009-06-24 08:55:00,61.381,61.398,61.381,61.385,16000000.0
2009-06-24 08:56:00,61.399,61.415,61.399,61.411,12800000.0
2009-06-24 08:57:00,61.423,61.45,61.423,61.443,11200000.0
2009-06-24 08:58:00,61.444,61.483,61.444,61.476,12800000.0
2009-06-24 08:59:00,61.453,61.482,61.453,61.478,12800000.0
2009-06-24 09:00:00,61.465,61.466,61.452,61.452,17600000.0
2009-06-24 09:01:00,61.445,61.445,61.388,61.388,11200000.0
2009-06-24 09:02:00,61.38,61.386,61.348,61.348,11200000.0
2009-06-24 09:03:00,61.355,61.397,61.355,61.397,16000000.0
2009-06-24 09:04:00,61.415,61.428,61.415,61.423,11200000.0
2009-06-24 09:05:00,61.411,61.417,61.397,61.397,11200000.0
2009-06-24 09:06:00,61.385,61.386,61.373,61.385,12800000.0
2009-06-24 09:07:00,61.381,61.388,61.377,61.381,12800000.0
2009-06-24 09:08:00,61.38,61.39,61.368,61.377,12800000.0
2009-06-24 09:09:00,61.362,61.403,61.362,61.403,17600000.0
2009-06-24 09:10:00,61.417,61.422,61.385,61.385,12800000.0
2009-06-24 09:11:00,61.354,61.361,61.329,61.361,12800000.0
2009-06-24 09:12:00,61.359,61.373,61.359,61.363,12800000.0
2009-06-24 09:13:00,61.364,61.369,61.311,61.311,11200000.0
2009-06-24 09:14:00,61.303,61.32,61.303,61.317,11200000.0
2009-06-24 09:15:00,61.305,61.317,61.305,61.314,11200000.0
2009-06-24 09:16:00,61.305,61.326,61.305,61.326,12800000.0
2009-06-24 09:17:00,61.325,61.325,61.309,61.311,11200000.0
2009-06-24 09:18:00,61.299,61.314,61.299,61.306,14400000.0
2009-06-24 09:19:00,61.319,61.347,61.319,61.347,12800000.0
2009-06-24 09:20:00,61.342,61.342,61.333,61.339,16000000.0
2009-06-24 09:21:00,61.334,61.4,61.334,61.4,11200000.0
2009-06-24 09:22:00,61.42,61.427,61.413,61.413,17600000.0
2009-06-24 09:23:00,61.395,61.395,61.368,61.371,12800000.0
2009-06-24 09:24:00,61.363,61.364,61.347,61.353,12800000.0
2009-06-24 09:25:00,61.339,61.344,61.337,61.338,12800000.0
2009-06-24 09:26:00,61.328,61.341,61.324,61.341,11200000.0
2009-06-24 09:27:00,61.342,61.371,61.342,61.371,11200000.0
2009-06-24 09:28:00,61.363,61.383,61.363,61.383,12800000.0
2009-06-24 09:29:00,61.39,61.403,61.39,61.403,11200000.0
2009-06-24 09:30:00,61.428,61.455,61.428,61.454,12800000.0
2009-06-24 09:31:00,61.443,61.443,61.426,61.427,12800000.0
2009-06-24 09:32:00,61.397,61.408,61.377,61.392,14400000.0
2009-06-24 09:33:00,61.405,61.437,61.405,61.437,12800000.0
2009-06-24 09:34:00,61.43,61.43,61.422,61.428,11200000.0
2009-06-24 09:35:00,61.42,61.433,61.42,61.424,12800000.0
2009-06-24 09:36:00,61.42,61.422,61.388,61.394,16000000.0
2009-06-24 09:37:00,61.372,61.372,61.276,61.342,16000000.0
2009-06-24 09:38:00,61.319,61.337,61.319,61.335,11200000.0
2009-06-24 09:39:00,61.36,61.382,61.36,61.382,12800000.0
2009-06-24 09:40:00,61.415,61.432,61.413,61.413,16000000.0
2009-06-24 09:41:00,61.415,61.429,61.407,61.407,11200000.0
2009-06-24 09:42:00,61.411,61.416,61.393,61.398,11200000.0
2009-06-24 09:43:00,61.398,61.398,61.386,61.391,12800000.0
2009-06-24 09:44:00,61.376,61.376,61.353,61.36,8000000.0
2009-06-24 09:45:00,61.381,61.41,61.381,61.41,12800000.0
2009-06-24 09:46:00,61.413,61.415,61.399,61.399,11200000.0
2009-06-24 09:47:00,61.399,61.399,61.386,61.392,12800000.0
2009-06-24 09:48:00,61.395,61.412,61.393,61.408,11200000.0
2009-06-24 09:49:00,61.427,61.428,61.412,61.428,12800000.0
2009-06-24 09:50:00,61.426,61.426,61.414,61.426,16000000.0
2009-06-24 09:51:00,61.432,61.437,61.425,61.437,16000000.0
2009-06-24 09:52:00,61.418,61.418,61.393,61.396,11200000.0
2009-06-24 09:53:00,61.381,61.394,61.381,61.384,12800000.0
2009-06-24 09:54:00,61.377,61.377,61.343,61.371,17600000.0
2009-06-24 09:55:00,61.377,61.384,61.377,61.379,11200000.0
2009-06-24 09:56:00,61.398,61.406,61.398,61.404,12800000.0
2009-06-24 09:57:00,61.416,61.419,61.414,61.417,8000000.0
2009-06-24 09:58:00,61.415,61.421,61.313,61.421,17600000.0
2009-06-24 09:59:00,61.432,61.443,61.429,61.443,17600000.0
2009-06-24 10:00:00,61.458,61.507,61.458,61.507,11200000.0
2009-06-24 10:01:00,61.525,61.525,61.497,61.497,12800000.0
2009-06-24 10:02:00,61.509,61.511,61.499,61.511,16000000.0
2009-06-24 10:03:00,61.498,61.499,61.481,61.481,11200000.0
2009-06-24 10:04:00,61.492,61.492,61.44,61.44,12800000.0
2009-06-24 10:05:00,61.426,61.465,61.426,61.465,8000000.0
2009-06-24 10:06:00,61.477,61.484,61.475,61.482,17600000.0
2009-06-24 10:07:00,61.474,61.487,61.471,61.481,12800000.0
2009-06-24 10:08:00,61.486,61.489,61.464,61.467,11200000.0
2009-06-24 10:09:00,61.454,61.461,61.443,61.459,12800000.0
2009-06-24 10:10:00,61.47,61.474,61.468,61.474,11200000.0
2009-06-24 10:11:00,61.458,61.458,61.429,61.445,11200000.0
2009-06-24 10:12:00,61.457,61.465,61.444,61.465,12800000.0
2009-06-24 10:13:00,61.468,61.498,61.468,61.498,12800000.0
2009-06-24 10:14:00,61.521,61.549,61.521,61.549,11200000.0
2009-06-24 10:15:00,61.553,61.559,61.544,61.544,12800000.0
2009-06-24 10:16:00,61.541,61.565,61.541,61.565,12800000.0
2009-06-24 10:17:00,61.59,61.596,61.586,61.586,11200000.0
2009-06-24 10:18:00,61.579,61.583,61.564,61.575,11200000.0
2009-06-24 10:19:00,61.566,61.566,61.549,61.557,11200000.0
2009-06-24 10:20:00,61.57,61.574,61.56,61.56,18400000.0
2009-06-24 10:21:00,61.561,61.564,61.547,61.547,8000000.0
2009-06-24 10:22:00,61.54,61.542,61.513,61.516,9600000.0
2009-06-24 10:23:00,61.529,61.536,61.481,61.481,11200000.0
2009-06-24 10:24:00,61.458,61.478,61.458,61.476,12800000.0
2009-06-24 10:25:00,61.48,61.489,61.48,61.484,11200000.0
2009-06-24 10:26:00,61.491,61.493,61.484,61.493,12800000.0
2009-06-24 10:27:00,61.485,61.489,61.449,61.449,11600000.0
2009-06-24 10:28:00,61.454,61.465,61.451,61.456,12800000.0
2009-06-24 10:29:00,61.465,61.472,61.463,61.472,10600000.0
2009-06-24 10:30:00,61.442,61.451,61.432,61.441,12800000.0
2009-06-24 10:31:00,61.444,61.456,61.436,61.456,12800000.0
2009-06-24 10:32:00,61.458,61.466,61.457,61.461,17600000.0
2009-06-24 10:33:00,61.47,61.472,61.462,61.462,11200000.0
2009-06-24 10:34:00,61.442,61.442,61.414,61.414,11200000.0
2009-06-24 10:35:00,61.411,61.414,61.406,61.406,11200000.0
2009-06-24 10:36:00,61.411,61.416,61.395,61.395,11200000.0
2009-06-24 10:37:00,61.391,61.408,61.306,61.4,11200000.0
2009-06-24 10:38:00,61.39,61.395,61.379,61.395,12800000.0
2009-06-24 10:39:00,61.397,61.407,61.397,61.403,11200000.0
2009-06-24 10:40:00,61.39,61.398,61.384,61.386,16000000.0
2009-06-24 10:41:00,61.397,61.402,61.393,61.397,12800000.0
2009-06-24 10:42:00,61.388,61.388,61.368,61.377,11200000.0
2009-06-24 10:43:00,61.385,61.394,61.385,61.387,11600000.0
2009-06-24 10:44:00,61.404,61.409,61.403,61.406,12800000.0
2009-06-24 10:45:00,61.389,61.389,61.37,61.373,12800000.0
2009-06-24 10:46:00,61.366,61.366,61.356,61.357,12800000.0
2009-06-24 10:47:00,61.348,61.354,61.33,61.343,12800000.0
2009-06-24 10:48:00,61.336,61.336,61.322,61.331,12800000.0
2009-06-24 10:49:00,61.331,61.347,61.331,61.347,11200000.0
2009-06-24 10:50:00,61.337,61.337,61.324,61.324,16000000.0
2009-06-24 10:51:00,61.31,61.314,61.301,61.307,17600000.0
2009-06-24 10:52:00,61.307,61.308,61.295,61.297,11200000.0
2009-06-24 10:53:00,61.3,61.3,61.263,61.263,11600000.0
2009-06-24 10:54:00,61.237,61.244,61.234,61.244,17600000.0
2009-06-24 10:55:00,61.241,61.256,61.233,61.256,11200000.0
2009-06-24 10:56:00,61.274,61.274,61.256,61.256,11200000.0
2009-06-24 10:57:00,61.266,61.267,61.255,61.263,16000000.0
2009-06-24 10:58:00,61.23,61.26,61.148,61.26,12800000.0
2009-06-24 10:59:00,61.279,61.303,61.277,61.296,11200000.0
2009-06-24 11:00:00,61.316,61.325,61.306,61.325,12800000.0
2009-06-24 11:01:00,61.342,61.342,61.328,61.33,12800000.0
2009-06-24 11:02:00,61.31,61.313,61.25,61.256,16000000.0
2009-06-24 11:03:00,61.222,61.258,61.222,61.257,12800000.0
2009-06-24 11:04:00,61.262,61.262,61.245,61.245,14400000.0
2009-06-24 11:05:00,61.252,61.257,61.246,61.257,11600000.0
2009-06-24 11:06:00,61.263,61.276,61.263,61.275,17600000.0
2009-06-24 11:07:00,61.274,61.274,61.252,61.266,17600000.0
2009-06-24 11:08:00,61.194,61.262,61.194,61.254,11200000.0
2009-06-24 11:09:00,61.261,61.266,61.254,61.254,17600000.0
2009-06-24 11:10:00,61.255,61.268,61.25,61.263,12800000.0
2009-06-24 11:11:00,61.32,61.347,61.32,61.347,11200000.0
2009-06-24 11:12:00,61.34,61.375,61.34,61.366,17600000.0
2009-06-24 11:13:00,61.385,61.396,61.363,61.368,14400000.0
2009-06-24 11:14:00,61.38,61.385,61.371,61.378,11200000.0
2009-06-24 11:15:00,61.353,61.353,61.33,61.338,11200000.0
2009-06-24 11:16:00,61.327,61.34,61.327,61.336,12800000.0
2009-06-24 11:17:00,61.338,61.343,61.309,61.309,11200000.0
2009-06-24 11:18:00,61.288,61.332,61.288,61.332,12800000.0
2009-06-24 11:19:00,61.328,61.328,61.231,61.231,17600000.0
2009-06-24 11:20:00,61.233,61.299,61.233,61.297,12800000.0
2009-06-24 11:21:00,61.298,61.304,61.272,61.272,14400000.0
2009-06-24 11:22:00,61.258,61.259,61.252,61.252,12800000.0
2009-06-24 11:23:00,61.287,61.309,61.287,61.302,11200000.0
2009-06-24 11:24:00,61.303,61.303,61.282,61.289,12800000.0
2009-06-24 11:25:00,61.284,61.315,61.284,61.314,17600000.0
2009-06-24 11:26:00,61.308,61.319,61.303,61.319,9600000.0
2009-06-24 11:27:00,61.337,61.358,61.324,61.358,8000000.0
2009-06-24 11:28:00,61.368,61.383,61.368,61.38,14400000.0
2009-06-24 11:29:00,61.356,61.356,61.317,61.317,14400000.0
2009-06-24 11:30:00,61.317,61.317,61.299,61.299,14400000.0
2009-06-24 11:31:00,61.287,61.291,61.282,61.286,11200000.0
2009-06-24 11:32:00,61.28,61.288,61.279,61.288,17600000.0
2009-06-24 11:33:00,61.288,61.293,61.278,61.278,12800000.0
2009-06-24 11:34:00,61.26,61.26,61.247,61.247,12800000.0
2009-06-24 11:35:00,61.249,61.257,61.237,61.237,11200000.0
2009-06-24 11:36:00,61.236,61.25,61.23,61.25,12800000.0
2009-06-24 11:37:00,61.267,61.267,61.258,61.258,11200000.0
2009-06-24 11:38:00,61.237,61.246,61.233,61.233,11200000.0
2009-06-24 11:39:00,61.264,61.27,61.257,61.261,11200000.0
2009-06-24 11:40:00,61.227,61.227,61.217,61.223,11200000.0
2009-06-24 11:41:00,61.231,61.231,61.217,61.217,12800000.0
2009-06-24 11:42:00,61.218,61.225,61.206,61.225,17600000.0
2009-06-24 11:43:00,61.226,61.226,61.189,61.203,11200000.0
2009-06-24 11:44:00,61.215,61.236,61.214,61.236,11200000.0
2009-06-24 11:45:00,61.243,61.262,61.241,61.262,14400000.0
2009-06-24 11:46:00,61.256,61.276,61.256,61.276,11200000.0
2009-06-24 11:47:00,61.249,61.268,61.246,61.268,9600000.0
2009-06-24 11:48:00,61.273,61.301,61.273,61.297,11200000.0
2009-06-24 11:49:00,61.287,61.304,61.287,61.287,12800000.0
2009-06-24 11:50:00,61.277,61.277,61.233,61.233,17000000.0
2009-06-24 11:51:00,61.215,61.215,61.192,61.194,11200000.0
2009-06-24 11:52:00,61.195,61.195,61.182,61.186,11200000.0
2009-06-24 11:53:00,61.174,61.188,61.174,61.182,16400000.0
2009-06-24 11:54:00,61.168,61.168,61.155,61.166,14400000.0
2009-06-24 11:55:00,61.176,61.182,61.118,61.178,11200000.0
2009-06-24 11:56:00,61.181,61.187,61.169,61.169,12800000.0
2009-06-24 11:57:00,61.172,61.182,61.171,61.172,17600000.0
2009-06-24 11:58:00,61.15,61.152,61.145,61.145,11200000.0
2009-06-24 11:59:00,61.141,61.16,61.141,61.16,11200000.0
2009-06-24 12:00:00,61.16,61.16,61.142,61.142,11200000.0
2009-06-24 12:01:00,61.131,61.134,61.105,61.105,11200000.0
2009-06-24 12:02:00,61.12,61.122,61.112,61.112,14400000.0
2009-06-24 12:03:00,61.121,61.15,61.121,61.15,8000000.0
2009-06-24 12:04:00,61.158,61.185,61.157,61.185,17600000.0
2009-06-24 12:05:00,61.188,61.197,61.17,61.197,17600000.0
2009-06-24 12:06:00,61.222,61.233,61.22,61.22,12800000.0
2009-06-24 12:07:00,61.207,61.207,61.197,61.206,11200000.0
2009-06-24 12:08:00,61.191,61.191,61.176,61.185,11200000.0
2009-06-24 12:09:00,61.179,61.185,61.168,61.183,14400000.0
2009-06-24 12:10:00,61.18,61.18,61.112,61.112,11200000.0
2009-06-24 12:11:00,61.117,61.117,61.093,61.093,12800000.0
2009-06-24 12:12:00,61.098,61.121,61.098,61.121,11200000.0
2009-06-24 12:13:00,61.152,61.17,61.152,61.17,11200000.0
2009-06-24 12:14:00,61.168,61.168,61.147,61.157,12800000.0
2009-06-24 12:15:00,61.159,61.159,61.138,61.138,8000000.0
2009-06-24 12:16:00,61.122,61.159,61.122,61.159,12800000.0
2009-06-24 12:17:00,61.163,61.163,61.091,61.138,17600000.0
2009-06-24 12:18:00,61.125,61.127,61.115,61.118,16000000.0
2009-06-24 12:19:00,61.135,61.137,61.107,61.132,12800000.0
2009-06-24 12:20:00,61.153,61.207,61.153,61.207,14400000.0
2009-06-24 12:21:00,61.22,61.223,61.206,61.216,16000000.0
2009-06-24 12:22:00,61.229,61.232,61.221,61.23,16400000.0
2009-06-24 12:23:00,61.233,61.233,61.195,61.2,14400000.0
2009-06-24 12:24:00,61.186,61.194,61.179,61.179,8000000.0
2009-06-24 12:25:00,61.179,61.186,61.179,61.183,11200000.0
2009-06-24 12:26:00,61.181,61.182,61.169,61.179,11200000.0
2009-06-24 12:27:00,61.184,61.199,61.184,61.19,11200000.0
2009-06-24 12:28:00,61.178,61.201,61.178,61.201,12800000.0
2009-06-24 12:29:00,61.202,61.204,61.184,61.204,17600000.0
2009-06-24 12:30:00,61.203,61.207,61.2,61.204,17600000.0
2009-06-24 12:31:00,61.206,61.216,61.204,61.216,12800000.0
2009-06-24 12:32:00,61.216,61.216,61.182,61.185,12800000.0
2009-06-24 12:33:00,61.188,61.195,61.188,61.193,14800000.0
2009-06-24 12:34:00,61.178,61.188,61.177,61.183,12800000.0
2009-06-24 12:35:00,61.182,61.186,61.178,61.182,11200000.0
2009-06-24 12:36:00,61.187,61.198,61.186,61.198,11200000.0
2009-06-24 12:37:00,61.188,61.19,61.179,61.185,11200000.0
2009-06-24 12:38:00,61.196,61.196,61.094,61.167,17600000.0
2009-06-24 12:39:00,61.166,61.19,61.166,61.179,16000000.0
2009-06-24 12:40:00,61.204,61.204,61.179,61.198,16000000.0
2009-06-24 12:41:00,61.197,61.197,61.157,61.158,12800000.0
2009-06-24 12:42:00,61.174,61.179,61.158,61.158,14400000.0
2009-06-24 12:43:00,61.163,61.167,61.139,61.139,12800000.0
2009-06-24 12:44:00,61.185,61.271,61.185,61.259,17600000.0
2009-06-24 12:45:00,61.263,61.276,61.263,61.276,8000000.0
2009-06-24 12:46:00,61.271,61.271,61.244,61.25,12800000.0
2009-06-24 12:47:00,61.247,61.247,61.21,61.21,9600000.0
2009-06-24 12:48:00,61.24,61.242,61.212,61.212,11200000.0
2009-06-24 12:49:00,61.206,61.21,61.194,61.21,16000000.0
2009-06-24 12:50:00,61.2,61.2,61.174,61.18,14400000.0
2009-06-24 12:51:00,61.179,61.186,61.176,61.176,11200000.0
2009-06-24 12:52:00,61.168,61.168,61.149,61.158,11200000.0
2009-06-24 12:53:00,61.134,61.159,61.131,61.159,11200000.0
2009-06-24 12:54:00,61.169,61.169,61.158,61.158,13200000.0
2009-06-24 12:55:00,61.168,61.191,61.168,61.191,16000000.0
2009-06-24 12:56:00,61.204,61.206,61.201,61.201,9600000.0
2009-06-24 12:57:00,61.189,61.199,61.189,61.193,11200000.0
2009-06-24 12:58:00,61.191,61.197,61.182,61.186,17600000.0
2009-06-24 12:59:00,61.188,61.199,61.185,61.185,16000000.0
2009-06-24 13:00:00,61.189,61.204,61.187,61.198,13200000.0
2009-06-24 13:01:00,61.197,61.201,61.188,61.201,14400000.0
2009-06-24 13:02:00,61.207,61.207,61.195,61.199,12800000.0
2009-06-24 13:03:00,61.2,61.2,61.183,61.195,16000000.0
2009-06-24 13:04:00,61.189,61.197,61.182,61.182,11200000.0
2009-06-24 13:05:00,61.181,61.188,61.176,61.182,12800000.0
2009-06-24 13:06:00,61.177,61.177,61.165,61.166,11200000.0
2009-06-24 13:07:00,61.171,61.171,61.154,61.154,14400000.0
2009-06-24 13:08:00,61.155,61.157,61.151,61.155,17600000.0
2009-06-24 13:09:00,61.154,61.158,61.148,61.157,12800000.0
2009-06-24 13:10:00,61.137,61.159,61.137,61.15,16400000.0
2009-06-24 13:11:00,61.144,61.145,61.135,61.135,11200000.0
2009-06-24 13:12:00,61.145,61.165,61.145,61.161,12800000.0
2009-06-24 13:13:00,61.161,61.169,61.16,61.166,17600000.0
2009-06-24 13:14:00,61.172,61.172,61.154,61.154,12800000.0
2009-06-24 13:15:00,61.18,61.188,61.177,61.188,12800000.0
2009-06-24 13:16:00,61.187,61.201,61.187,61.199,17600000.0
2009-06-24 13:17:00,61.196,61.21,61.194,61.21,9600000.0
2009-06-24 13:18:00,61.21,61.249,61.21,61.249,11200000.0
2009-06-24 13:19:00,61.266,61.276,61.259,61.273,16000000.0
2009-06-24 13:20:00,61.248,61.267,61.248,61.265,17600000.0
2009-06-24 13:21:00,61.274,61.279,61.263,61.279,11200000.0
2009-06-24 13:22:00,61.275,61.296,61.274,61.293,12800000.0
2009-06-24 13:23:00,61.292,61.292,61.288,61.288,8000000.0
2009-06-24 13:24:00,61.326,61.35,61.325,61.35,11200000.0
2009-06-24 13:25:00,61.354,61.359,61.347,61.349,17600000.0
2009-06-24 13:26:00,61.339,61.339,61.317,61.321,17600000.0
2009-06-24 13:27:00,61.296,61.297,61.284,61.284,9600000.0
2009-06-24 13:28:00,61.255,61.259,61.169,61.253,16000000.0
2009-06-24 13:29:00,61.146,61.245,61.146,61.222,11200000.0
2009-06-24 13:30:00,61.192,61.192,61.104,61.104,12800000.0
2009-06-24 13:31:00,61.097,61.169,61.097,61.169,11200000.0
2009-06-24 13:32:00,61.164,61.205,61.164,61.205,11200000.0
2009-06-24 13:33:00,61.233,61.24,61.224,61.224,19200000.0
2009-06-24 13:34:00,61.203,61.212,61.203,61.206,12800000.0
2009-06-24 13:35:00,61.227,61.227,61.208,61.217,36800000.0
2009-06-24 13:36:00,61.228,61.262,61.228,61.261,17600000.0
2009-06-24 13:37:00,61.326,61.347,61.326,61.336,14400000.0
2009-06-24 13:38:00,61.322,61.358,61.322,61.326,33600000.0
2009-06-24 13:39:00,61.312,61.324,61.29,61.324,14400000.0
2009-06-24 13:40:00,61.348,61.361,61.348,61.353,40000000.0
2009-06-24 13:41:00,61.322,61.323,61.308,61.308,16000000.0
2009-06-24 13:42:00,61.274,61.287,61.272,61.272,11200000.0
2009-06-24 13:43:00,61.275,61.275,61.251,61.253,27200000.0
2009-06-24 13:44:00,61.242,61.253,61.238,61.248,33600000.0
2009-06-24 13:45:00,61.24,61.241,61.213,61.234,20800000.0
2009-06-24 13:46:00,61.238,61.242,61.219,61.22,24000000.0
2009-06-24 13:47:00,61.211,61.228,61.21,61.228,12800000.0
2009-06-24 13:48:00,61.235,61.242,61.229,61.229,12800000.0
2009-06-24 13:49:00,61.219,61.233,61.219,61.233,17600000.0
2009-06-24 13:50:00,61.269,61.306,61.268,61.306,11200000.0
2009-06-24 13:51:00,61.325,61.342,61.321,61.342,24000000.0
2009-06-24 13:52:00,61.345,61.379,61.345,61.371,12800000.0
2009-06-24 13:53:00,61.383,61.385,61.379,61.379,17600000.0
2009-06-24 13:54:00,61.375,61.375,61.356,61.356,25600000.0
2009-06-24 13:55:00,61.383,61.395,61.371,61.38,12800000.0
2009-06-24 13:56:00,61.391,61.403,61.391,61.403,14400000.0
2009-06-24 13:57:00,61.433,61.482,61.433,61.482,28800000.0
2009-06-24 13:58:00,61.488,61.49,61.437,61.437,14800000.0
2009-06-24 13:59:00,61.436,61.436,61.383,61.383,32000000.0
2009-06-24 14:00:00,61.357,61.363,61.353,61.362,48000000.0
2009-06-24 14:01:00,61.375,61.397,61.375,61.397,32400000.0
2009-06-24 14:02:00,61.408,61.431,61.408,61.431,14400000.0
2009-06-24 14:03:00,61.438,61.438,61.428,61.438,14400000.0
2009-06-24 14:04:00,61.448,61.448,61.434,61.434,11200000.0
2009-06-24 14:05:00,61.421,61.421,61.412,61.415,24400000.0
2009-06-24 14:06:00,61.411,61.427,61.411,61.425,36800000.0
2009-06-24 14:07:00,61.412,61.426,61.408,61.426,40000000.0
2009-06-24 14:08:00,61.431,61.445,61.431,61.441,8000000.0
2009-06-24 14:09:00,61.442,61.442,61.407,61.409,34000000.0
2009-06-24 14:10:00,61.38,61.407,61.38,61.407,33600000.0
2009-06-24 14:11:00,61.425,61.434,61.425,61.429,9600000.0
2009-06-24 14:12:00,61.404,61.411,61.392,61.392,27200000.0
2009-06-24 14:13:00,61.352,61.352,61.325,61.331,9600000.0
2009-06-24 14:14:00,61.337,61.347,61.323,61.323,12800000.0
2009-06-24 14:15:00,61.323,61.333,61.323,61.33,28800000.0
2009-06-24 14:16:00,61.368,61.416,61.368,61.416,25600000.0
2009-06-24 14:17:00,61.424,61.425,61.413,61.421,13200000.0
2009-06-24 14:18:00,61.427,61.427,61.406,61.406,16000000.0
2009-06-24 14:19:00,61.41,61.413,61.409,61.411,9600000.0
2009-06-24 14:20:00,61.376,61.401,61.376,61.396,26000000.0
2009-06-24 14:21:00,61.42,61.42,61.386,61.386,28800000.0
2009-06-24 14:22:00,61.368,61.38,61.365,61.378,24000000.0
2009-06-24 14:23:00,61.384,61.384,61.369,61.37,48000000.0
2009-06-24 14:24:00,61.355,61.374,61.355,61.366,12800000.0
2009-06-24 14:25:00,61.384,61.404,61.384,61.398,12800000.0
2009-06-24 14:26:00,61.395,61.396,61.385,61.385,12800000.0
2009-06-24 14:27:00,61.365,61.38,61.365,61.38,17600000.0
2009-06-24 14:28:00,61.387,61.398,61.379,61.392,11200000.0
2009-06-24 14:29:00,61.38,61.385,61.373,61.373,36800000.0
2009-06-24 14:30:00,61.442,61.608,61.442,61.604,22400000.0
2009-06-24 14:31:00,61.583,61.643,61.583,61.643,20800000.0
2009-06-24 14:32:00,61.649,61.667,61.648,61.667,40000000.0
2009-06-24 14:33:00,61.654,61.656,61.645,61.645,24000000.0
2009-06-24 14:34:00,61.635,61.643,61.623,61.623,33600000.0
2009-06-24 14:35:00,61.634,61.634,61.601,61.601,14400000.0
2009-06-24 14:36:00,61.603,61.604,61.599,61.603,12800000.0
2009-06-24 14:37:00,61.608,61.63,61.602,61.63,11600000.0
2009-06-24 14:38:00,61.638,61.638,61.624,61.624,56000000.0
2009-06-24 14:39:00,61.596,61.596,61.567,61.567,12800000.0
2009-06-24 14:40:00,61.562,61.562,61.533,61.533,8400000.0
2009-06-24 14:41:00,61.521,61.533,61.521,61.528,56000000.0
2009-06-24 14:42:00,61.526,61.526,61.506,61.513,12800000.0
2009-06-24 14:43:00,61.508,61.51,61.499,61.499,25600000.0
2009-06-24 14:44:00,61.502,61.509,61.502,61.508,11200000.0
2009-06-24 14:45:00,61.537,61.594,61.537,61.594,11200000.0
2009-06-24 14:46:00,61.601,61.602,61.594,61.602,11200000.0
2009-06-24 14:47:00,61.592,61.601,61.588,61.601,16000000.0
2009-06-24 14:48:00,61.603,61.613,61.579,61.613,19200000.0
2009-06-24 14:49:00,61.611,61.611,61.598,61.608,32000000.0
2009-06-24 14:50:00,61.607,61.612,61.598,61.606,28800000.0
2009-06-24 14:51:00,61.623,61.638,61.623,61.632,32000000.0
2009-06-24 14:52:00,61.631,61.631,61.609,61.619,12800000.0
2009-06-24 14:53:00,61.634,61.637,61.629,61.629,17600000.0
2009-06-24 14:54:00,61.622,61.656,61.622,61.656,12800000.0
2009-06-24 14:55:00,61.679,61.686,61.663,61.686,16000000.0
2009-06-24 14:56:00,61.673,61.673,61.657,61.666,12800000.0
2009-06-24 14:57:00,61.682,61.691,61.675,61.69,12800000.0
2009-06-24 14:58:00,61.706,61.739,61.697,61.739,17600000.0
2009-06-24 14:59:00,61.767,61.788,61.767,61.788,8000000.0
2009-06-24 15:00:00,61.792,61.792,61.754,61.754,14400000.0
2009-06-24 15:01:00,61.74,61.74,61.706,61.706,12800000.0
2009-06-24 15:02:00,61.7,61.709,61.696,61.702,27600000.0
2009-06-24 15:03:00,61.713,61.727,61.703,61.703,12800000.0
2009-06-24 15:04:00,61.682,61.695,61.677,61.682,24000000.0
2009-06-24 15:05:00,61.675,61.681,61.67,61.677,11200000.0
2009-06-24 15:06:00,61.675,61.679,61.657,61.657,11200000.0
2009-06-24 15:07:00,61.678,61.685,61.669,61.685,25600000.0
2009-06-24 15:08:00,61.685,61.716,61.685,61.7,22400000.0
2009-06-24 15:09:00,61.703,61.715,61.699,61.711,16000000.0
2009-06-24 15:10:00,61.694,61.702,61.679,61.679,40000000.0
2009-06-24 15:11:00,61.679,61.687,61.674,61.687,32000000.0
2009-06-24 15:12:00,61.697,61.702,61.697,61.702,30400000.0
2009-06-24 15:13:00,61.686,61.688,61.682,61.687,44800000.0
2009-06-24 15:14:00,61.682,61.682,61.67,61.673,35200000.0
2009-06-24 15:15:00,61.658,61.658,61.645,61.648,22400000.0
2009-06-24 15:16:00,61.649,61.658,61.642,61.642,36800000.0
2009-06-24 15:17:00,61.626,61.635,61.626,61.627,22400000.0
2009-06-24 15:18:00,61.616,61.62,61.606,61.618,22800000.0
2009-06-24 15:19:00,61.624,61.624,61.609,61.609,16000000.0
2009-06-24 15:20:00,61.608,61.623,61.6,61.6,24000000.0
2009-06-24 15:21:00,61.599,61.602,61.595,61.6,8000000.0
2009-06-24 15:22:00,61.61,61.616,61.61,61.616,8000000.0
2009-06-24 15:23:00,61.611,61.62,61.611,61.619,48000000.0
2009-06-24 15:24:00,61.612,61.613,61.599,61.608,25600000.0
2009-06-24 15:25:00,61.609,61.617,61.597,61.597,27200000.0
2009-06-24 15:26:00,61.611,61.611,61.601,61.601,40400000.0
2009-06-24 15:27:00,61.605,61.614,61.605,61.612,29200000.0
2009-06-24 15:28:00,61.611,61.624,61.611,61.617,70400000.0
2009-06-24 15:29:00,61.611,61.611,61.485,61.509,46800000.0
2009-06-24 15:30:00,61.516,61.609,61.48,61.522,115600000.0
2009-06-24 15:31:00,61.612,61.615,61.604,61.604,60800000.0
2009-06-24 15:32:00,61.584,61.602,61.584,61.602,30400000.0
2009-06-24 15:33:00,61.605,61.62,61.6,61.6,30400000.0
2009-06-24 15:34:00,61.6,61.6,61.575,61.575,22400000.0
2009-06-24 15:35:00,61.569,61.595,61.569,61.595,33600000.0
2009-06-24 15:36:00,61.623,61.638,61.623,61.63,32400000.0
2009-06-24 15:37:00,61.63,61.639,61.625,61.639,30400000.0
2009-06-24 15:38:00,61.657,61.686,61.657,61.684,59200000.0
2009-06-24 15:39:00,61.688,61.688,61.681,61.681,36800000.0
2009-06-24 15:40:00,61.673,61.703,61.672,61.694,35200000.0
2009-06-24 15:41:00,61.668,61.668,61.658,61.658,26000000.0
2009-06-24 15:42:00,61.632,61.632,61.584,61.584,43600000.0
2009-06-24 15:43:00,61.556,61.566,61.549,61.566,27200000.0
2009-06-24 15:44:00,61.551,61.562,61.535,61.55,27200000.0
2009-06-24 15:45:00,61.538,61.538,61.525,61.533,8000000.0
2009-06-24 15:46:00,61.565,61.581,61.565,61.566,14400000.0
2009-06-24 15:47:00,61.54,61.54,61.495,61.495,30400000.0
2009-06-24 15:48:00,61.488,61.52,61.488,61.52,27200000.0
2009-06-24 15:49:00,61.52,61.529,61.518,61.529,11200000.0
2009-06-24 15:50:00,61.529,61.529,61.508,61.51,25600000.0
2009-06-24 15:51:00,61.507,61.517,61.502,61.517,43200000.0
2009-06-24 15:52:00,61.501,61.507,61.492,61.492,20800000.0
2009-06-24 15:53:00,61.512,61.533,61.511,61.517,24400000.0
2009-06-24 15:54:00,61.515,61.538,61.515,61.538,28800000.0
2009-06-24 15:55:00,61.541,61.541,61.525,61.537,24400000.0
2009-06-24 15:56:00,61.542,61.559,61.542,61.559,51200000.0
2009-06-24 15:57:00,61.555,61.557,61.549,61.55,12800000.0
2009-06-24 15:58:00,61.556,61.556,61.544,61.544,19200000.0
2009-06-24 15:59:00,61.547,61.547,61.528,61.529,36800000.0
2009-06-24 16:00:00,61.478,61.49,61.473,61.482,51200000.0
2009-06-24 16:01:00,61.474,61.474,61.469,61.47,41600000.0
2009-06-24 16:02:00,61.463,61.467,61.444,61.467,22400000.0
2009-06-24 16:03:00,61.489,61.507,61.489,61.507,64000000.0
2009-06-24 16:04:00,61.546,61.546,61.524,61.533,44800000.0
2009-06-24 16:05:00,61.526,61.53,61.497,61.505,48000000.0
2009-06-24 16:06:00,61.491,61.491,61.463,61.463,35200000.0
2009-06-24 16:07:00,61.471,61.497,61.471,61.497,32000000.0
2009-06-24 16:08:00,61.514,61.531,61.511,61.531,44800000.0
2009-06-24 16:09:00,61.54,61.566,61.54,61.563,44800000.0
2009-06-24 16:10:00,61.565,61.593,61.565,61.592,41600000.0
2009-06-24 16:11:00,61.591,61.591,61.577,61.577,9600000.0
2009-06-24 16:12:00,61.579,61.595,61.579,61.589,56000000.0
2009-06-24 16:13:00,61.599,61.599,61.58,61.581,11200000.0
2009-06-24 16:14:00,61.56,61.56,61.547,61.55,49600000.0
2009-06-24 16:15:00,61.571,61.577,61.566,61.575,59200000.0
2009-06-24 16:16:00,61.568,61.58,61.568,61.58,17600000.0
2009-06-24 16:17:00,61.596,61.615,61.596,61.615,38400000.0
2009-06-24 16:18:00,61.613,61.613,61.594,61.594,38400000.0
2009-06-24 16:19:00,61.59,61.59,61.583,61.583,22800000.0
2009-06-24 16:20:00,61.603,61.644,61.603,61.642,11200000.0
2009-06-24 16:21:00,61.644,61.648,61.638,61.648,27200000.0
2009-06-24 16:22:00,61.636,61.643,61.609,61.609,41600000.0
2009-06-24 16:23:00,61.599,61.656,61.599,61.656,43200000.0
2009-06-24 16:24:00,61.624,61.627,61.609,61.609,17600000.0
2009-06-24 16:25:00,61.589,61.594,61.583,61.59,33600000.0
2009-06-24 16:26:00,61.593,61.623,61.593,61.623,17600000.0
2009-06-24 16:27:00,61.634,61.638,61.633,61.636,35200000.0
2009-06-24 16:28:00,61.633,61.653,61.633,61.653,27200000.0
2009-06-24 16:29:00,61.652,61.652,61.633,61.633,11200000.0
2009-06-24 16:30:00,61.647,61.647,61.627,61.63,43200000.0
2009-06-24 16:31:00,61.631,61.631,61.616,61.622,41600000.0
2009-06-24 16:32:00,61.632,61.666,61.632,61.666,12800000.0
2009-06-24 16:33:00,61.671,61.671,61.632,61.649,27200000.0
2009-06-24 16:34:00,61.648,61.654,61.635,61.649,35200000.0
2009-06-24 16:35:00,61.655,61.657,61.648,61.653,52800000.0
2009-06-24 16:36:00,61.668,61.668,61.651,61.654,51200000.0
2009-06-24 16:37:00,61.645,61.673,61.645,61.673,41600000.0
2009-06-24 16:38:00,61.676,61.711,61.676,61.711,40000000.0
2009-06-24 16:39:00,61.694,61.694,61.675,61.675,35200000.0
2009-06-24 16:40:00,61.673,61.687,61.671,61.671,56000000.0
2009-06-24 16:41:00,61.659,61.663,61.647,61.647,73600000.0
2009-06-24 16:42:00,61.637,61.637,61.614,61.614,54400000.0
2009-06-24 16:43:00,61.605,61.63,61.605,61.63,17600000.0
2009-06-24 16:44:00,61.634,61.643,61.633,61.64,11200000.0
2009-06-24 16:45:00,61.646,61.653,61.632,61.632,57600000.0
2009-06-24 16:46:00,61.626,61.626,61.588,61.588,12800000.0
2009-06-24 16:47:00,61.572,61.585,61.568,61.581,70400000.0
2009-06-24 16:48:00,61.6,61.624,61.593,61.624,52800000.0
2009-06-24 16:49:00,61.642,61.655,61.642,61.654,37200000.0
2009-06-24 16:50:00,61.664,61.705,61.664,61.684,75200000.0
2009-06-24 16:51:00,61.692,61.712,61.692,61.712,32000000.0
2009-06-24 16:52:00,61.718,61.725,61.711,61.722,46400000.0
2009-06-24 16:53:00,61.722,61.722,61.695,61.695,30400000.0
2009-06-24 16:54:00,61.676,61.676,61.636,61.64,11200000.0
2009-06-24 16:55:00,61.627,61.627,61.606,61.611,27200000.0
2009-06-24 16:56:00,61.606,61.63,61.606,61.628,36800000.0
2009-06-24 16:57:00,61.619,61.626,61.608,61.616,19200000.0
2009-06-24 16:58:00,61.618,61.619,61.614,61.619,12800000.0
2009-06-24 16:59:00,61.611,61.615,61.592,61.592,51200000.0
2009-06-24 17:00:00,61.596,61.596,61.564,61.578,49600000.0
2009-06-24 17:01:00,61.584,61.595,61.584,61.595,40000000.0
2009-06-24 17:02:00,61.593,61.606,61.593,61.602,33600000.0
2009-06-24 17:03:00,61.607,61.641,61.607,61.636,44800000.0
2009-06-24 17:04:00,61.648,61.658,61.646,61.651,41600000.0
2009-06-24 17:05:00,61.627,61.627,61.6,61.607,54400000.0
2009-06-24 17:06:00,61.601,61.601,61.588,61.588,59600000.0
2009-06-24 17:07:00,61.583,61.585,61.578,61.581,35200000.0
2009-06-24 17:08:00,61.574,61.58,61.57,61.579,68800000.0
2009-06-24 17:09:00,61.584,61.604,61.584,61.596,59200000.0
2009-06-24 17:10:00,61.624,61.629,61.622,61.623,25600000.0
2009-06-24 17:11:00,61.616,61.63,61.615,61.615,38400000.0
2009-06-24 17:12:00,61.611,61.621,61.611,61.614,25600000.0
2009-06-24 17:13:00,61.623,61.624,61.616,61.616,28800000.0
2009-06-24 17:14:00,61.626,61.638,61.626,61.626,22400000.0
2009-06-24 17:15:00,61.63,61.66,61.63,61.66,19200000.0
2009-06-24 17:16:00,61.68,61.68,61.653,61.655,9600000.0
2009-06-24 17:17:00,61.642,61.649,61.634,61.647,38400000.0
2009-06-24 17:18:00,61.646,61.672,61.646,61.672,57600000.0
2009-06-24 17:19:00,61.654,61.671,61.654,61.665,24000000.0
2009-06-24 17:20:00,61.659,61.672,61.654,61.672,16000000.0
2009-06-24 17:21:00,61.682,61.719,61.673,61.719,28800000.0
2009-06-24 17:22:00,61.719,61.732,61.719,61.732,19200000.0
2009-06-24 17:23:00,61.724,61.728,61.716,61.721,11200000.0
2009-06-24 17:24:00,61.699,61.699,61.675,61.675,8000000.0
2009-06-24 17:25:00,61.668,61.67,61.661,61.665,17600000.0
2009-06-24 17:26:00,61.666,61.675,61.665,61.675,35200000.0
2009-06-24 17:27:00,61.683,61.692,61.683,61.686,45800000.0
2009-06-24 17:28:00,61.686,61.686,61.649,61.653,32000000.0
2009-06-24 17:29:00,61.65,61.65,61.632,61.632,27200000.0
2009-06-24 17:30:00,61.621,61.626,61.621,61.626,9600000.0
2009-06-24 17:31:00,61.631,61.632,61.621,61.624,88000000.0
2009-06-24 17:32:00,61.62,61.621,61.601,61.601,52800000.0
2009-06-24 17:33:00,61.596,61.612,61.596,61.612,36800000.0
2009-06-24 17:34:00,61.618,61.624,61.615,61.621,64000000.0
2009-06-24 17:35:00,61.623,61.626,61.617,61.617,43200000.0
2009-06-24 17:36:00,61.609,61.614,61.597,61.597,34000000.0
2009-06-24 17:37:00,61.609,61.616,61.608,61.608,9600000.0
2009-06-24 17:38:00,61.596,61.596,61.58,61.59,35200000.0
2009-06-24 17:39:00,61.575,61.579,61.567,61.579,9600000.0
2009-06-24 17:40:00,61.571,61.579,61.565,61.578,75200000.0
2009-06-24 17:41:00,61.589,61.589,61.572,61.572,12800000.0
2009-06-24 17:42:00,61.575,61.582,61.574,61.577,12800000.0
2009-06-24 17:43:00,61.581,61.589,61.58,61.582,18000000.0
2009-06-24 17:44:00,61.594,61.596,61.585,61.592,30400000.0
2009-06-24 17:45:00,61.588,61.589,61.581,61.581,30400000.0
2009-06-24 17:46:00,61.59,61.596,61.584,61.586,41600000.0
2009-06-24 17:47:00,61.575,61.575,61.565,61.573,57600000.0
2009-06-24 17:48:00,61.565,61.565,61.529,61.529,58000000.0
2009-06-24 17:49:00,61.524,61.53,61.518,61.52,46400000.0
2009-06-24 17:50:00,61.531,61.56,61.531,61.56,12800000.0
2009-06-24 17:51:00,61.565,61.57,61.563,61.565,49600000.0
2009-06-24 17:52:00,61.565,61.584,61.562,61.58,43200000.0
2009-06-24 17:53:00,61.585,61.589,61.575,61.575,33600000.0
2009-06-24 17:54:00,61.586,61.593,61.553,61.553,38400000.0
2009-06-24 17:55:00,61.55,61.55,61.528,61.528,40000000.0
2009-06-24 17:56:00,61.523,61.527,61.519,61.527,45200000.0
2009-06-24 17:57:00,61.524,61.541,61.524,61.54,36800000.0
2009-06-24 17:58:00,61.533,61.546,61.533,61.538,17600000.0
2009-06-24 17:59:00,61.549,61.55,61.536,61.546,62400000.0
2009-06-24 18:00:00,61.544,61.551,61.522,61.534,51600000.0
2009-06-24 18:01:00,61.546,61.553,61.546,61.552,32000000.0
2009-06-24 18:02:00,61.551,61.553,61.545,61.553,24000000.0
2009-06-24 18:03:00,61.547,61.56,61.547,61.56,36800000.0
2009-06-24 18:04:00,61.555,61.555,61.547,61.553,33600000.0
2009-06-24 18:05:00,61.56,61.572,61.559,61.564,12800000.0
2009-06-24 18:06:00,61.556,61.556,61.543,61.55,30800000.0
2009-06-24 18:07:00,61.544,61.551,61.538,61.541,35200000.0
2009-06-24 18:08:00,61.544,61.548,61.535,61.535,84800000.0
2009-06-24 18:09:00,61.548,61.555,61.544,61.555,34400000.0
2009-06-24 18:10:00,61.543,61.543,61.521,61.523,9600000.0
2009-06-24 18:11:00,61.525,61.525,61.517,61.524,11200000.0
2009-06-24 18:12:00,61.525,61.55,61.525,61.548,12800000.0
2009-06-24 18:13:00,61.555,61.581,61.555,61.581,27200000.0
2009-06-24 18:14:00,61.56,61.575,61.56,61.569,19200000.0
2009-06-24 18:15:00,61.57,61.597,61.557,61.597,30400000.0
2009-06-24 18:16:00,61.58,61.58,61.501,61.501,56000000.0
2009-06-24 18:17:00,61.51,61.539,61.51,61.539,43200000.0
2009-06-24 18:18:00,61.55,61.55,61.524,61.529,30400000.0
2009-06-24 18:19:00,61.544,61.585,61.544,61.585,46800000.0
2009-06-24 18:20:00,61.594,61.601,61.59,61.599,43600000.0
2009-06-24 18:21:00,61.606,61.606,61.571,61.571,12800000.0
2009-06-24 18:22:00,61.552,61.552,61.526,61.526,34000000.0
2009-06-24 18:23:00,61.54,61.542,61.528,61.542,46400000.0
2009-06-24 18:24:00,61.549,61.553,61.527,61.551,52800000.0
2009-06-24 18:25:00,61.571,61.631,61.571,61.631,33600000.0
2009-06-24 18:26:00,61.648,61.648,61.605,61.605,30400000.0
2009-06-24 18:27:00,61.598,61.598,61.58,61.589,33600000.0
2009-06-24 18:28:00,61.593,61.598,61.585,61.598,12800000.0
2009-06-24 18:29:00,61.584,61.584,61.572,61.573,25600000.0
2009-06-24 18:30:00,61.569,61.578,61.565,61.575,36800000.0
2009-06-24 18:31:00,61.582,61.588,61.571,61.58,14400000.0
2009-06-24 18:32:00,61.586,61.59,61.542,61.542,70800000.0
2009-06-24 18:33:00,61.541,61.571,61.541,61.566,32000000.0
2009-06-24 18:34:00,61.564,61.575,61.553,61.575,19200000.0
2009-06-24 18:35:00,61.558,61.558,61.536,61.536,43200000.0
2009-06-24 18:36:00,61.538,61.552,61.531,61.552,68800000.0
2009-06-24 18:37:00,61.548,61.554,61.545,61.549,36800000.0
2009-06-24 18:38:00,61.532,61.533,61.519,61.523,49600000.0
2009-06-24 18:39:00,61.525,61.525,61.485,61.485,76800000.0
2009-06-24 18:40:00,61.483,61.493,61.478,61.479,65600000.0
2009-06-24 18:41:00,61.473,61.486,61.471,61.486,72000000.0
2009-06-24 18:42:00,61.485,61.485,61.472,61.474,78400000.0
2009-06-24 18:43:00,61.475,61.477,61.466,61.477,50400000.0
2009-06-24 18:44:00,61.479,61.479,61.472,61.472,30400000.0
2009-06-24 18:45:00,61.472,61.473,61.458,61.472,12800000.0
2009-06-24 18:46:00,61.48,61.48,61.458,61.464,12800000.0
2009-06-24 18:47:00,61.455,61.465,61.452,61.462,14400000.0
2009-06-24 18:48:00,61.48,61.482,61.473,61.478,28800000.0
2009-06-24 18:49:00,61.488,61.493,61.486,61.487,24000000.0
2009-06-24 18:50:00,61.481,61.481,61.474,61.476,47200000.0
2009-06-24 18:51:00,61.471,61.474,61.456,61.474,12800000.0
2009-06-24 18:52:00,61.466,61.488,61.466,61.488,19200000.0
2009-06-24 18:53:00,61.495,61.513,61.495,61.513,30400000.0
2009-06-24 18:54:00,61.509,61.511,61.492,61.492,19200000.0
2009-06-24 18:55:00,61.474,61.486,61.467,61.471,21800000.0
2009-06-24 18:56:00,61.482,61.482,61.469,61.469,16000000.0
2009-06-24 18:57:00,61.462,61.47,61.452,61.458,19200000.0
2009-06-24 18:58:00,61.46,61.479,61.451,61.474,32400000.0
2009-06-24 18:59:00,61.476,61.482,61.475,61.479,32000000.0
2009-06-24 19:00:00,61.469,61.471,61.461,61.466,14400000.0
2009-06-24 19:01:00,61.465,61.472,61.456,61.456,19200000.0
2009-06-24 19:02:00,61.452,61.458,61.447,61.453,43600000.0
2009-06-24 19:03:00,61.456,61.457,61.451,61.457,14400000.0
2009-06-24 19:04:00,61.468,61.468,61.445,61.445,17600000.0
2009-06-24 19:05:00,61.449,61.468,61.449,61.468,22400000.0
2009-06-24 19:06:00,61.461,61.461,61.449,61.459,56000000.0
2009-06-24 19:07:00,61.456,61.459,61.446,61.446,35200000.0
2009-06-24 19:08:00,61.446,61.452,61.446,61.446,22400000.0
2009-06-24 19:09:00,61.445,61.453,61.445,61.45,12800000.0
2009-06-24 19:10:00,61.446,61.446,61.427,61.427,8000000.0
2009-06-24 19:11:00,61.426,61.433,61.42,61.432,30400000.0
2009-06-24 19:12:00,61.436,61.438,61.431,61.438,24000000.0
2009-06-24 19:13:00,61.447,61.447,61.443,61.445,9600000.0
2009-06-24 19:14:00,61.434,61.45,61.434,61.438,36800000.0
2009-06-24 19:15:00,61.443,61.454,61.439,61.45,12800000.0
2009-06-24 19:16:00,61.447,61.447,61.431,61.442,8000000.0
2009-06-24 19:17:00,61.427,61.431,61.419,61.431,14400000.0
2009-06-24 19:18:00,61.44,61.443,61.438,61.438,32000000.0
2009-06-24 19:19:00,61.43,61.444,61.427,61.444,11200000.0
2009-06-24 19:20:00,61.446,61.451,61.436,61.451,14400000.0
2009-06-24 19:21:00,61.456,61.456,61.443,61.456,17600000.0
2009-06-24 19:22:00,61.433,61.438,61.422,61.437,14400000.0
2009-06-24 19:23:00,61.429,61.432,61.415,61.43,16000000.0
2009-06-24 19:24:00,61.434,61.434,61.42,61.424,48000000.0
2009-06-24 19:25:00,61.431,61.433,61.421,61.421,11600000.0
2009-06-24 19:26:00,61.425,61.425,61.418,61.418,41600000.0
2009-06-24 19:27:00,61.418,61.425,61.418,61.422,9600000.0
2009-06-24 19:28:00,61.43,61.436,61.42,61.422,12800000.0
2009-06-24 19:29:00,61.433,61.437,61.426,61.437,12800000.0
2009-06-24 19:30:00,61.443,61.443,61.433,61.441,11200000.0
2009-06-24 19:31:00,61.437,61.439,61.414,61.414,12800000.0
2009-06-24 19:32:00,61.417,61.424,61.416,61.416,11200000.0
2009-06-24 19:33:00,61.421,61.422,61.408,61.422,11200000.0
2009-06-24 19:34:00,61.431,61.441,61.431,61.44,9600000.0
2009-06-24 19:35:00,61.451,61.458,61.447,61.452,17600000.0
2009-06-24 19:36:00,61.441,61.458,61.441,61.457,16000000.0
2009-06-24 19:37:00,61.436,61.438,61.421,61.438,11200000.0
2009-06-24 19:38:00,61.448,61.454,61.446,61.446,9600000.0
2009-06-24 19:39:00,61.44,61.448,61.436,61.436,12800000.0
2009-06-24 19:40:00,61.426,61.442,61.426,61.436,11600000.0
2009-06-24 19:41:00,61.414,61.414,61.387,61.387,11200000.0
2009-06-24 19:42:00,61.381,61.388,61.381,61.384,11200000.0
2009-06-24 19:43:00,61.379,61.382,61.377,61.382,19200000.0
2009-06-24 19:44:00,61.368,61.384,61.368,61.38,11200000.0
2009-06-24 19:45:00,61.39,61.4,61.381,61.4,16000000.0
2009-06-24 19:46:00,61.38,61.38,61.36,61.37,14400000.0
2009-06-24 19:47:00,61.392,61.399,61.39,61.391,17600000.0
2009-06-24 19:48:00,61.371,61.393,61.371,61.387,22400000.0
2009-06-24 19:49:00,61.403,61.406,61.397,61.401,30400000.0
2009-06-24 19:50:00,61.407,61.412,61.404,61.411,12800000.0
2009-06-24 19:51:00,61.389,61.405,61.389,61.405,9600000.0
2009-06-24 19:52:00,61.4,61.422,61.4,61.416,16000000.0
2009-06-24 19:53:00,61.415,61.415,61.407,61.407,12800000.0
2009-06-24 19:54:00,61.398,61.409,61.398,61.409,12800000.0
2009-06-24 19:55:00,61.409,61.409,61.401,61.409,9600000.0
2009-06-24 19:56:00,61.401,61.411,61.401,61.409,9600000.0
2009-06-24 19:57:00,61.4,61.4,61.387,61.392,9600000.0
2009-06-24 19:58:00,61.397,61.397,61.392,61.397,11200000.0
2009-06-24 19:59:00,61.401,61.404,61.394,61.397,20800000.0
2009-06-24 20:00:00,61.408,61.409,61.395,61.399,17600000.0
2009-06-24 20:01:00,61.401,61.401,61.396,61.396,11200000.0
2009-06-24 20:02:00,61.412,61.457,61.405,61.457,17600000.0
2009-06-24 20:03:00,61.456,61.456,61.445,61.448,8000000.0
2009-06-24 20:04:00,61.425,61.441,61.418,61.441,30400000.0
2009-06-24 20:05:00,61.454,61.454,61.441,61.449,12800000.0
2009-06-24 20:06:00,61.428,61.428,61.397,61.397,11200000.0
2009-06-24 20:07:00,61.42,61.456,61.42,61.456,9600000.0
2009-06-24 20:08:00,61.441,61.474,61.441,61.472,38800000.0
2009-06-24 20:09:00,61.47,61.48,61.463,61.469,11200000.0
2009-06-24 20:10:00,61.484,61.493,61.484,61.491,16000000.0
2009-06-24 20:11:00,61.499,61.501,61.478,61.478,11200000.0
2009-06-24 20:12:00,61.473,61.479,61.461,61.461,16000000.0
2009-06-24 20:13:00,61.454,61.459,61.447,61.447,27200000.0
2009-06-24 20:14:00,61.451,61.464,61.39,61.464,11200000.0
2009-06-24 20:15:00,61.455,61.469,61.455,61.468,8000000.0
2009-06-24 20:16:00,61.454,61.456,61.444,61.453,28800000.0
2009-06-24 20:17:00,61.444,61.458,61.444,61.449,34000000.0
2009-06-24 20:18:00,61.483,61.714,61.483,61.714,32000000.0
2009-06-24 20:19:00,61.582,61.582,61.381,61.381,11200000.0
2009-06-24 20:20:00,61.336,61.387,61.304,61.387,19600000.0
2009-06-24 20:21:00,61.4,61.529,61.396,61.529,8000000.0
2009-06-24 20:22:00,61.559,61.566,61.555,61.555,9600000.0
2009-06-24 20:23:00,61.541,61.574,61.541,61.55,12800000.0
2009-06-24 20:24:00,61.509,61.509,61.442,61.442,12800000.0
2009-06-24 20:25:00,61.403,61.551,61.403,61.551,11200000.0
2009-06-24 20:26:00,61.537,61.537,61.511,61.513,16400000.0
2009-06-24 20:27:00,61.515,61.515,61.474,61.474,8000000.0
2009-06-24 20:28:00,61.432,61.432,61.37,61.409,11200000.0
2009-06-24 20:29:00,61.374,61.374,61.239,61.352,16000000.0
2009-06-24 20:30:00,61.348,61.379,61.348,61.377,27200000.0
2009-06-24 20:31:00,61.377,61.377,61.328,61.332,13200000.0
2009-06-24 20:32:00,61.346,61.346,61.33,61.346,12800000.0
2009-06-24 20:33:00,61.33,61.33,61.279,61.29,12800000.0
2009-06-24 20:34:00,61.279,61.315,61.279,61.315,11200000.0
2009-06-24 20:35:00,61.313,61.313,61.267,61.267,8000000.0
2009-06-24 20:36:00,61.239,61.239,61.206,61.213,16000000.0
2009-06-24 20:37:00,61.196,61.196,61.16,61.16,12800000.0
2009-06-24 20:38:00,61.115,61.115,61.081,61.081,12800000.0
2009-06-24 20:39:00,61.122,61.122,61.082,61.088,14400000.0
2009-06-24 20:40:00,61.079,61.116,61.079,61.116,8000000.0
2009-06-24 20:41:00,61.116,61.137,61.111,61.137,11200000.0
2009-06-24 20:42:00,61.15,61.167,61.145,61.167,11200000.0
2009-06-24 20:43:00,61.205,61.226,61.195,61.195,14400000.0
2009-06-24 20:44:00,61.172,61.178,61.165,61.175,11200000.0
2009-06-24 20:45:00,61.194,61.246,61.194,61.246,12800000.0
2009-06-24 20:46:00,61.231,61.231,61.16,61.16,14400000.0
2009-06-24 20:47:00,61.157,61.166,61.151,61.159,12800000.0
2009-06-24 20:48:00,61.19,61.19,61.144,61.144,17600000.0
2009-06-24 20:49:00,61.139,61.14,61.109,61.109,19200000.0
2009-06-24 20:50:00,61.105,61.127,61.105,61.127,16000000.0
2009-06-24 20:51:00,61.157,61.224,61.157,61.221,28800000.0
2009-06-24 20:52:00,61.235,61.27,61.235,61.27,12800000.0
2009-06-24 20:53:00,61.298,61.309,61.298,61.306,8000000.0
2009-06-24 20:54:00,61.274,61.282,61.26,61.26,12800000.0
2009-06-24 20:55:00,61.267,61.293,61.267,61.293,8000000.0
2009-06-24 20:56:00,61.307,61.325,61.307,61.314,12800000.0
2009-06-24 20:57:00,61.315,61.316,61.296,61.316,12800000.0
2009-06-24 20:58:00,61.329,61.35,61.319,61.319,9600000.0
2009-06-24 20:59:00,61.301,61.301,61.276,61.276,8000000.0
2009-06-24 21:00:00,61.29,61.293,61.279,61.287,17600000.0
2009-06-24 21:01:00,61.276,61.285,61.269,61.269,11200000.0
2009-06-24 21:02:00,61.272,61.272,61.201,61.201,16000000.0
2009-06-24 21:03:00,61.21,61.236,61.209,61.223,16000000.0
2009-06-24 21:04:00,61.223,61.232,61.218,61.222,9600000.0
2009-06-24 21:05:00,61.225,61.225,61.16,61.167,14400000.0
2009-06-24 21:06:00,61.186,61.2,61.097,61.097,8000000.0
2009-06-24 21:07:00,61.147,61.16,61.123,61.126,14400000.0
2009-06-24 21:08:00,61.12,61.126,61.117,61.119,16000000.0
2009-06-24 21:09:00,61.094,61.108,61.094,61.108,11200000.0
2009-06-24 21:10:00,61.096,61.096,61.061,61.061,8000000.0
2009-06-24 21:11:00,61.057,61.067,61.041,61.057,12800000.0
2009-06-24 21:12:00,61.054,61.077,61.054,61.077,12800000.0
2009-06-24 21:13:00,61.073,61.08,61.063,61.063,16000000.0
2009-06-24 21:14:00,61.041,61.041,61.009,61.009,12800000.0
2009-06-24 21:15:00,61.003,61.043,61.003,61.043,11200000.0
2009-06-24 21:16:00,61.074,61.074,61.044,61.044,19200000.0
2009-06-24 21:17:00,61.044,61.044,61.033,61.042,16000000.0
2009-06-24 21:18:00,61.04,61.04,61.018,61.018,8000000.0
2009-06-24 21:19:00,61.019,61.027,61.018,61.022,17600000.0
2009-06-24 21:20:00,60.989,61.016,60.987,60.998,14400000.0
2009-06-24 21:21:00,61.021,61.046,61.02,61.046,8400000.0
2009-06-24 21:22:00,61.095,61.095,61.058,61.058,12800000.0
2009-06-24 21:23:00,61.064,61.073,61.034,61.07,12800000.0
2009-06-24 21:24:00,61.06,61.077,61.058,61.071,11200000.0
2009-06-24 21:25:00,61.086,61.088,61.052,61.052,17600000.0
2009-06-24 21:26:00,61.05,61.05,61.041,61.045,24000000.0
2009-06-24 21:27:00,61.051,61.092,61.048,61.092,22400000.0
2009-06-24 21:28:00,61.097,61.1,61.079,61.1,11200000.0
2009-06-24 21:29:00,61.12,61.165,61.12,61.16,27600000.0
2009-06-24 21:30:00,61.122,61.122,61.11,61.119,12800000.0
2009-06-24 21:31:00,61.119,61.134,61.119,61.134,16000000.0
2009-06-24 21:32:00,61.144,61.154,61.142,61.154,8000000.0
2009-06-24 21:33:00,61.147,61.154,61.143,61.149,8000000.0
2009-06-24 21:34:00,61.156,61.156,61.14,61.143,8000000.0
2009-06-24 21:35:00,61.156,61.156,61.119,61.119,14400000.0
2009-06-24 21:36:00,61.111,61.111,61.097,61.097,11200000.0
2009-06-24 21:37:00,61.1,61.1,61.082,61.092,16000000.0
2009-06-24 21:38:00,61.062,61.062,61.051,61.053,14400000.0
2009-06-24 21:39:00,61.041,61.056,61.041,61.056,12800000.0
2009-06-24 21:40:00,61.054,61.064,61.052,61.052,12800000.0
2009-06-24 21:41:00,60.959,61.044,60.959,60.979,11200000.0
2009-06-24 21:42:00,60.979,60.979,60.935,60.935,12800000.0
2009-06-24 21:43:00,60.955,60.97,60.947,60.965,12800000.0
2009-06-24 21:44:00,60.989,60.989,60.978,60.978,8000000.0
2009-06-24 21:45:00,60.98,61.002,60.98,60.995,17600000.0
2009-06-24 21:46:00,60.991,61.025,60.991,61.025,14400000.0
2009-06-24 21:47:00,61.032,61.033,61.022,61.033,11200000.0
2009-06-24 21:48:00,61.037,61.11,61.037,61.11,35600000.0
2009-06-24 21:49:00,61.069,61.097,61.069,61.09,11200000.0
2009-06-24 21:50:00,61.081,61.108,61.081,61.108,8000000.0
2009-06-24 21:51:00,61.108,61.109,61.06,61.06,17600000.0
2009-06-24 21:52:00,61.054,61.083,61.054,61.083,11200000.0
2009-06-24 21:53:00,61.079,61.097,61.072,61.096,11200000.0
2009-06-24 21:54:00,61.101,61.101,61.091,61.101,11200000.0
2009-06-24 21:55:00,61.102,61.102,61.087,61.099,12800000.0
2009-06-24 21:56:00,61.104,61.108,61.103,61.103,12800000.0
2009-06-24 21:57:00,61.102,61.102,61.083,61.083,17600000.0
2009-06-24 21:58:00,61.073,61.093,61.073,61.093,8000000.0
2009-06-24 21:59:00,61.145,61.145,61.111,61.111,8000000.0
2009-06-24 22:00:00,61.11,61.11,61.09,61.094,17600000.0
2009-06-24 22:01:00,61.08,61.1,61.08,61.1,11200000.0
2009-06-24 22:02:00,61.099,61.1,61.093,61.1,11200000.0
2009-06-24 22:03:00,61.091,61.093,61.081,61.081,17600000.0
2009-06-24 22:04:00,61.09,61.09,61.065,61.065,16000000.0
2009-06-24 22:05:00,61.082,61.092,61.059,61.059,11200000.0
2009-06-24 22:06:00,61.077,61.115,61.077,61.115,12800000.0
2009-06-24 22:07:00,61.112,61.112,61.108,61.111,16000000.0
2009-06-24 22:08:00,61.11,61.11,61.083,61.083,9600000.0
2009-06-24 22:09:00,61.075,61.115,61.073,61.115,12800000.0
2009-06-24 22:10:00,61.067,61.069,61.063,61.063,22400000.0
2009-06-24 22:11:00,61.066,61.072,61.063,61.064,11200000.0
2009-06-24 22:12:00,61.065,61.065,61.059,61.06,12800000.0
2009-06-24 22:13:00,61.04,61.058,61.04,61.051,12800000.0
2009-06-24 22:14:00,61.058,61.069,61.057,61.057,12800000.0
2009-06-24 22:15:00,61.054,61.054,61.034,61.039,14400000.0
2009-06-24 22:16:00,61.038,61.05,61.038,61.05,9600000.0
2009-06-24 22:17:00,61.044,61.044,61.038,61.038,19600000.0
2009-06-24 22:18:00,61.038,61.058,61.038,61.058,11200000.0
2009-06-24 22:19:00,61.061,61.065,61.057,61.064,12800000.0
2009-06-24 22:20:00,61.059,61.11,61.044,61.11,12800000.0
2009-06-24 22:21:00,61.118,61.119,61.106,61.119,9600000.0
2009-06-24 22:22:00,61.112,61.112,61.094,61.099,12800000.0
2009-06-24 22:23:00,61.097,61.111,61.097,61.098,12800000.0
2009-06-24 22:24:00,61.089,61.089,61.084,61.084,11200000.0
2009-06-24 22:25:00,61.077,61.083,61.075,61.079,16000000.0
2009-06-24 22:26:00,61.081,61.081,61.076,61.076,11200000.0
2009-06-24 22:27:00,61.08,61.085,61.08,61.085,12800000.0
2009-06-24 22:28:00,61.081,61.081,61.061,61.061,11600000.0
2009-06-24 22:29:00,61.035,61.035,61.013,61.021,16000000.0
2009-06-24 22:30:00,61.028,61.042,61.014,61.042,17600000.0
2009-06-24 22:31:00,61.05,61.05,61.041,61.041,11200000.0
2009-06-24 22:32:00,61.055,61.055,61.029,61.039,12800000.0
2009-06-24 22:33:00,61.04,61.04,61.017,61.017,11200000.0
2009-06-24 22:34:00,61.027,61.04,61.02,61.04,12800000.0
2009-06-24 22:35:00,61.017,61.039,61.016,61.039,12800000.0
2009-06-24 22:36:00,61.047,61.068,61.047,61.068,43200000.0
2009-06-24 22:37:00,61.039,61.039,61.022,61.024,25600000.0
2009-06-24 22:38:00,61.021,61.021,60.956,60.956,8000000.0
2009-06-24 22:39:00,60.965,60.992,60.96,60.992,9600000.0
2009-06-24 22:40:00,61.014,61.021,60.992,61.014,17600000.0
2009-06-24 22:41:00,61.032,61.032,61.02,61.022,11200000.0
2009-06-24 22:42:00,61.004,61.01,61.004,61.005,9600000.0
2009-06-24 22:43:00,61.001,61.01,60.997,61.008,16000000.0
2009-06-24 22:44:00,61.013,61.013,61.007,61.007,8000000.0
2009-06-24 22:45:00,61.026,61.037,60.99,60.99,16000000.0
2009-06-24 22:46:00,61.003,61.03,61.003,61.03,11200000.0
2009-06-24 22:47:00,61.002,61.038,61.002,61.038,11200000.0
2009-06-24 22:48:00,61.071,61.071,61.043,61.043,8000000.0
2009-06-24 22:49:00,61.001,61.009,60.994,60.996,12800000.0
2009-06-24 22:50:00,61.026,61.086,61.026,61.086,8000000.0
2009-06-24 22:51:00,61.065,61.065,61.048,61.059,14800000.0
2009-06-24 22:52:00,61.056,61.067,61.056,61.064,11200000.0
2009-06-24 22:53:00,61.068,61.1,61.068,61.09,12800000.0
2009-06-24 22:54:00,61.118,61.121,61.084,61.121,12800000.0
2009-06-24 22:55:00,61.08,61.08,61.065,61.067,12800000.0
2009-06-24 22:56:00,61.058,61.076,61.045,61.068,17600000.0
2009-06-24 22:57:00,61.068,61.102,61.068,61.102,9600000.0
2009-06-24 22:58:00,61.106,61.113,61.105,61.108,14400000.0
2009-06-24 22:59:00,61.112,61.132,61.112,61.13,8000000.0
2009-06-24 23:00:00,61.138,61.145,61.127,61.145,17600000.0
2009-06-24 23:01:00,61.136,61.136,61.091,61.091,8000000.0
2009-06-24 23:02:00,61.077,61.077,61.054,61.054,17600000.0
2009-06-24 23:03:00,61.126,61.153,61.126,61.153,16000000.0
2009-06-24 23:04:00,61.154,61.165,61.15,61.165,11200000.0
2009-06-24 23:05:00,61.142,61.144,61.134,61.138,33600000.0
2009-06-24 23:06:00,61.157,61.159,61.144,61.146,12800000.0
2009-06-24 23:07:00,61.136,61.136,61.091,61.091,12800000.0
2009-06-24 23:08:00,61.072,61.076,61.067,61.067,16000000.0
2009-06-24 23:09:00,61.066,61.071,61.062,61.065,17600000.0
2009-06-24 23:10:00,61.07,61.07,61.062,61.068,12800000.0
2009-06-24 23:11:00,61.089,61.113,61.089,61.113,11200000.0
2009-06-24 23:12:00,61.119,61.119,61.107,61.107,8000000.0
2009-06-24 23:13:00,61.099,61.103,61.095,61.103,12800000.0
2009-06-24 23:14:00,61.093,61.102,61.092,61.102,11200000.0
2009-06-24 23:15:00,61.121,61.121,61.111,61.121,12800000.0
2009-06-24 23:16:00,61.115,61.116,61.111,61.111,9600000.0
2009-06-24 23:17:00,61.119,61.132,61.117,61.13,12800000.0
2009-06-24 23:18:00,61.122,61.122,61.081,61.083,11200000.0
2009-06-24 23:19:00,61.092,61.113,61.066,61.113,12800000.0
2009-06-24 23:20:00,61.124,61.131,61.112,61.122,14400000.0
2009-06-24 23:21:00,61.097,61.111,61.097,61.109,9600000.0
2009-06-24 23:22:00,61.109,61.134,61.109,61.119,11200000.0
2009-06-24 23:23:00,61.097,61.105,61.097,61.104,11200000.0
2009-06-24 23:24:00,61.096,61.099,61.088,61.088,11200000.0
2009-06-24 23:25:00,61.116,61.117,61.107,61.107,14400000.0
2009-06-24 23:26:00,61.107,61.113,61.102,61.113,12800000.0
2009-06-24 23:27:00,61.11,61.112,61.102,61.102,11200000.0
2009-06-24 23:28:00,61.106,61.108,61.085,61.097,16000000.0
2009-06-24 23:29:00,61.091,61.097,61.091,61.095,12800000.0
2009-06-24 23:30:00,61.1,61.107,61.1,61.105,8000000.0
2009-06-24 23:31:00,61.117,61.129,61.114,61.115,13200000.0
2009-06-24 23:32:00,61.086,61.11,61.086,61.098,18000000.0
2009-06-24 23:33:00,61.108,61.112,61.1,61.1,12800000.0
2009-06-24 23:34:00,61.105,61.108,61.099,61.108,8000000.0
2009-06-24 23:35:00,61.097,61.097,61.065,61.065,16000000.0
2009-06-24 23:36:00,61.071,61.082,61.071,61.074,12800000.0
2009-06-24 23:37:00,61.081,61.092,61.081,61.086,12800000.0
2009-06-24 23:38:00,61.082,61.098,61.082,61.091,11200000.0
2009-06-24 23:39:00,61.079,61.079,61.057,61.059,12800000.0
2009-06-24 23:40:00,61.065,61.075,61.056,61.069,35200000.0
2009-06-24 23:41:00,61.081,61.098,61.081,61.091,12800000.0
2009-06-24 23:42:00,61.099,61.099,61.09,61.093,17600000.0
2009-06-24 23:43:00,61.089,61.089,61.078,61.087,14400000.0
2009-06-24 23:44:00,61.101,61.118,61.101,61.118,9600000.0
2009-06-24 23:45:00,61.109,61.117,61.097,61.117,11200000.0
2009-06-24 23:46:00,61.127,61.132,61.126,61.126,17600000.0
2009-06-24 23:47:00,61.13,61.132,61.127,61.129,12800000.0
2009-06-24 23:48:00,61.122,61.132,61.12,61.132,8000000.0
2009-06-24 23:49:00,61.115,61.119,61.108,61.119,16000000.0
2009-06-24 23:50:00,61.142,61.152,61.14,61.148,11600000.0
2009-06-24 23:51:00,61.156,61.156,61.139,61.151,13200000.0
2009-06-24 23:52:00,61.149,61.149,61.142,61.147,16000000.0
2009-06-24 23:53:00,61.14,61.14,61.14,61.14,14400000.0
2009-06-24 23:54:00,61.118,61.123,61.097,61.123,14400000.0
2009-06-24 23:55:00,61.161,61.167,61.138,61.143,12800000.0
2009-06-24 23:56:00,61.172,61.193,61.094,61.094,11200000.0
2009-06-24 23:57:00,61.16,61.162,61.152,61.162,12800000.0
2009-06-24 23:58:00,61.163,61.163,61.145,61.162,11200000.0
2009-06-24 23:59:00,61.174,61.178,61.17,61.177,8000000.0
2009-06-25 00:00:00,61.156,61.169,61.154,61.169,17600000.0
2009-06-25 00:01:00,61.173,61.174,61.164,61.166,12800000.0
2009-06-25 00:02:00,61.166,61.166,61.117,61.151,11200000.0
2009-06-25 00:03:00,61.167,61.171,61.16,61.169,12800000.0
2009-06-25 00:04:00,61.162,61.185,61.162,61.185,9600000.0
2009-06-25 00:05:00,61.188,61.19,61.176,61.182,11200000.0
2009-06-25 00:06:00,61.15,61.168,61.15,61.157,11200000.0
2009-06-25 00:07:00,61.175,61.175,61.169,61.172,12800000.0
2009-06-25 00:08:00,61.163,61.176,61.163,61.176,12800000.0
2009-06-25 00:09:00,61.089,61.184,61.089,61.184,16000000.0
2009-06-25 00:10:00,61.194,61.194,61.186,61.186,8000000.0
2009-06-25 00:11:00,61.178,61.182,61.17,61.181,16400000.0
2009-06-25 00:12:00,61.182,61.182,61.176,61.18,12800000.0
2009-06-25 00:13:00,61.187,61.194,61.185,61.194,13200000.0
2009-06-25 00:14:00,61.195,61.195,61.184,61.184,9600000.0
2009-06-25 00:15:00,61.181,61.189,61.178,61.189,28800000.0
2009-06-25 00:16:00,61.186,61.186,61.17,61.17,14400000.0
2009-06-25 00:17:00,61.163,61.19,61.163,61.171,17600000.0
2009-06-25 00:18:00,61.173,61.178,61.164,61.164,12800000.0
2009-06-25 00:19:00,61.164,61.166,61.16,61.16,13200000.0
2009-06-25 00:20:00,61.14,61.149,61.14,61.148,17600000.0
2009-06-25 00:21:00,61.151,61.158,61.15,61.158,12800000.0
2009-06-25 00:22:00,61.159,61.172,61.149,61.149,17600000.0
2009-06-25 00:23:00,61.153,61.163,61.138,61.141,14400000.0
2009-06-25 00:24:00,61.162,61.162,61.148,61.148,8000000.0
2009-06-25 00:25:00,61.143,61.148,61.124,61.148,16000000.0
2009-06-25 00:26:00,61.149,61.149,61.134,61.147,12800000.0
2009-06-25 00:27:00,61.145,61.153,61.145,61.153,8000000.0
2009-06-25 00:28:00,61.131,61.132,61.119,61.12,32000000.0
2009-06-25 00:29:00,61.13,61.136,61.122,61.122,12800000.0
2009-06-25 00:30:00,61.107,61.133,61.107,61.133,11200000.0
2009-06-25 00:31:00,61.132,61.144,61.13,61.144,11200000.0
2009-06-25 00:32:00,61.139,61.141,61.124,61.136,12800000.0
2009-06-25 00:33:00,61.124,61.128,61.122,61.123,12800000.0
2009-06-25 00:34:00,61.123,61.136,61.115,61.136,19200000.0
2009-06-25 00:35:00,61.123,61.137,61.121,61.137,28800000.0
2009-06-25 00:36:00,61.156,61.156,61.146,61.146,9600000.0
2009-06-25 00:37:00,61.156,61.162,61.14,61.162,12800000.0
2009-06-25 00:38:00,61.164,61.164,61.145,61.145,17600000.0
2009-06-25 00:39:00,61.143,61.145,61.135,61.142,12800000.0
2009-06-25 00:40:00,61.146,61.148,61.139,61.144,16000000.0
2009-06-25 00:41:00,61.152,61.153,61.146,61.146,12800000.0
2009-06-25 00:42:00,61.143,61.171,61.143,61.17,12800000.0
2009-06-25 00:43:00,61.159,61.173,61.159,61.163,11200000.0
2009-06-25 00:44:00,61.173,61.182,61.166,61.182,8000000.0
2009-06-25 00:45:00,61.186,61.187,61.176,61.187,11200000.0
2009-06-25 00:46:00,61.194,61.205,61.194,61.196,14400000.0
2009-06-25 00:47:00,61.199,61.227,61.199,61.227,12800000.0
2009-06-25 00:48:00,61.232,61.247,61.232,61.247,9600000.0
2009-06-25 00:49:00,61.239,61.239,61.219,61.226,16000000.0
2009-06-25 00:50:00,61.228,61.228,61.208,61.208,11200000.0
2009-06-25 00:51:00,61.215,61.232,61.214,61.232,17600000.0
2009-06-25 00:52:00,61.225,61.23,61.219,61.219,11200000.0
2009-06-25 00:53:00,61.222,61.235,61.222,61.223,8000000.0
2009-06-25 00:54:00,61.212,61.214,61.207,61.207,8000000.0
2009-06-25 00:55:00,61.205,61.214,61.204,61.207,28800000.0
2009-06-25 00:56:00,61.207,61.207,61.198,61.198,12800000.0
2009-06-25 00:57:00,61.207,61.209,61.196,61.209,12800000.0
2009-06-25 00:58:00,61.185,61.196,61.184,61.196,13200000.0
2009-06-25 00:59:00,61.203,61.204,61.199,61.203,11200000.0
2009-06-25 01:00:00,61.196,61.208,61.196,61.205,16000000.0
2009-06-25 01:01:00,61.214,61.219,61.192,61.192,9600000.0
2009-06-25 01:02:00,61.197,61.197,61.142,61.142,11200000.0
2009-06-25 01:03:00,61.145,61.158,61.145,61.158,22400000.0
2009-06-25 01:04:00,61.178,61.192,61.178,61.19,12800000.0
2009-06-25 01:05:00,61.199,61.203,61.192,61.192,12800000.0
2009-06-25 01:06:00,61.182,61.19,61.123,61.19,12800000.0
2009-06-25 01:07:00,61.19,61.207,61.19,61.207,11200000.0
2009-06-25 01:08:00,61.205,61.205,61.184,61.186,16000000.0
2009-06-25 01:09:00,61.182,61.197,61.182,61.197,16000000.0
2009-06-25 01:10:00,61.201,61.203,61.196,61.202,12800000.0
2009-06-25 01:11:00,61.201,61.204,61.195,61.195,11200000.0
2009-06-25 01:12:00,61.184,61.192,61.182,61.192,8000000.0
2009-06-25 01:13:00,61.199,61.199,61.191,61.194,17600000.0
2009-06-25 01:14:00,61.184,61.184,61.173,61.173,9600000.0
2009-06-25 01:15:00,61.166,61.166,61.157,61.157,17600000.0
2009-06-25 01:16:00,61.15,61.15,61.141,61.148,25600000.0
2009-06-25 01:17:00,61.152,61.152,61.121,61.121,12800000.0
2009-06-25 01:18:00,61.1,61.116,61.1,61.11,12800000.0
2009-06-25 01:19:00,61.132,61.134,61.122,61.134,11200000.0
2009-06-25 01:20:00,61.144,61.144,61.137,61.138,19200000.0
2009-06-25 01:21:00,61.138,61.147,61.126,61.129,11200000.0
2009-06-25 01:22:00,61.122,61.123,61.106,61.123,12800000.0
2009-06-25 01:23:00,61.138,61.152,61.135,61.15,16000000.0
2009-06-25 01:24:00,61.145,61.159,61.144,61.159,12800000.0
2009-06-25 01:25:00,61.148,61.148,61.127,61.128,11200000.0
2009-06-25 01:26:00,61.152,61.157,61.15,61.15,11200000.0
2009-06-25 01:27:00,61.145,61.155,61.145,61.155,9600000.0
2009-06-25 01:28:00,61.141,61.148,61.134,61.148,14800000.0
2009-06-25 01:29:00,61.166,61.178,61.166,61.176,16000000.0
2009-06-25 01:30:00,61.171,61.179,61.171,61.179,11200000.0
2009-06-25 01:31:00,61.165,61.173,61.159,61.159,16400000.0
2009-06-25 01:32:00,61.146,61.146,61.133,61.138,12800000.0
2009-06-25 01:33:00,61.144,61.162,61.141,61.162,11200000.0
2009-06-25 01:34:00,61.148,61.148,61.14,61.144,24000000.0
2009-06-25 01:35:00,61.141,61.141,61.117,61.117,12800000.0
2009-06-25 01:36:00,61.102,61.106,61.096,61.096,9600000.0
2009-06-25 01:37:00,61.076,61.086,61.055,61.055,16000000.0
2009-06-25 01:38:00,61.088,61.089,61.071,61.079,17600000.0
2009-06-25 01:39:00,61.09,61.099,61.09,61.092,14400000.0
2009-06-25 01:40:00,61.099,61.12,61.099,61.12,9600000.0
2009-06-25 01:41:00,61.123,61.123,61.101,61.106,12800000.0
2009-06-25 01:42:00,61.116,61.123,61.115,61.121,11200000.0
2009-06-25 01:43:00,61.126,61.126,61.112,61.112,8000000.0
2009-06-25 01:44:00,61.096,61.097,61.091,61.091,11200000.0
2009-06-25 01:45:00,61.092,61.092,61.08,61.08,12800000.0
2009-06-25 01:46:00,61.069,61.089,61.069,61.075,16000000.0
2009-06-25 01:47:00,61.067,61.085,61.067,61.078,11200000.0
2009-06-25 01:48:00,61.095,61.095,61.081,61.094,12800000.0
2009-06-25 01:49:00,61.1,61.106,61.099,61.099,12800000.0
2009-06-25 01:50:00,61.092,61.102,61.086,61.102,14400000.0
2009-06-25 01:51:00,61.112,61.116,61.11,61.111,17600000.0
2009-06-25 01:52:00,61.108,61.108,61.1,61.1,20800000.0
2009-06-25 01:53:00,61.093,61.112,61.093,61.112,17600000.0
2009-06-25 01:54:00,61.106,61.111,61.097,61.1,12800000.0
2009-06-25 01:55:00,61.092,61.092,61.074,61.074,11200000.0
2009-06-25 01:56:00,61.069,61.08,61.069,61.08,12800000.0
2009-06-25 01:57:00,61.085,61.097,61.082,61.091,19600000.0
2009-06-25 01:58:00,61.092,61.097,61.088,61.097,11200000.0
2009-06-25 01:59:00,61.102,61.103,61.094,61.1,11200000.0
2009-06-25 02:00:00,61.096,61.096,61.075,61.088,12800000.0
2009-06-25 02:01:00,61.102,61.116,61.1,61.116,17600000.0
2009-06-25 02:02:00,61.1,61.103,61.087,61.097,11200000.0
2009-06-25 02:03:00,61.099,61.101,61.082,61.093,16000000.0
2009-06-25 02:04:00,61.066,61.109,61.066,61.102,11200000.0
2009-06-25 02:05:00,61.119,61.137,61.115,61.137,12800000.0
2009-06-25 02:06:00,61.147,61.165,61.147,61.152,14400000.0
2009-06-25 02:07:00,61.162,61.185,61.161,61.181,12800000.0
2009-06-25 02:08:00,61.182,61.188,61.168,61.174,17600000.0
2009-06-25 02:09:00,61.209,61.217,61.198,61.217,16000000.0
2009-06-25 02:10:00,61.199,61.202,61.188,61.191,16000000.0
2009-06-25 02:11:00,61.194,61.204,61.188,61.201,12800000.0
2009-06-25 02:12:00,61.194,61.202,61.181,61.195,17400000.0
2009-06-25 02:13:00,61.181,61.192,61.181,61.189,11200000.0
2009-06-25 02:14:00,61.201,61.201,61.196,61.196,8000000.0
2009-06-25 02:15:00,61.192,61.196,61.181,61.182,11200000.0
2009-06-25 02:16:00,61.208,61.237,61.208,61.237,11200000.0
2009-06-25 02:17:00,61.243,61.256,61.243,61.256,9600000.0
2009-06-25 02:18:00,61.258,61.278,61.258,61.278,12800000.0
2009-06-25 02:19:00,61.255,61.288,61.255,61.288,13200000.0
2009-06-25 02:20:00,61.303,61.317,61.213,61.29,12800000.0
2009-06-25 02:21:00,61.276,61.276,61.26,61.26,8000000.0
2009-06-25 02:22:00,61.28,61.306,61.28,61.306,14400000.0
2009-06-25 02:23:00,61.302,61.302,61.268,61.291,16000000.0
2009-06-25 02:24:00,61.313,61.332,61.311,61.332,11200000.0
2009-06-25 02:25:00,61.355,61.355,61.326,61.326,17600000.0
2009-06-25 02:26:00,61.301,61.323,61.284,61.323,12800000.0
2009-06-25 02:27:00,61.324,61.328,61.323,61.328,11200000.0
2009-06-25 02:28:00,61.33,61.33,61.311,61.317,13200000.0
2009-06-25 02:29:00,61.306,61.327,61.306,61.327,11200000.0
2009-06-25 02:30:00,61.328,61.328,61.299,61.299,12800000.0
2009-06-25 02:31:00,61.294,61.303,61.294,61.294,12800000.0
2009-06-25 02:32:00,61.314,61.322,61.313,61.313,11200000.0
2009-06-25 02:33:00,61.301,61.311,61.276,61.311,11200000.0
2009-06-25 02:34:00,61.328,61.335,61.322,61.326,9600000.0
2009-06-25 02:35:00,61.331,61.352,61.326,61.352,12800000.0
2009-06-25 02:36:00,61.365,61.381,61.365,61.381,12800000.0
2009-06-25 02:37:00,61.399,61.405,61.374,61.374,12800000.0
2009-06-25 02:38:00,61.372,61.382,61.364,61.376,17600000.0
2009-06-25 02:39:00,61.384,61.401,61.384,61.398,15400000.0
2009-06-25 02:40:00,61.382,61.382,61.354,61.364,9600000.0
2009-06-25 02:41:00,61.367,61.368,61.358,61.367,11200000.0
2009-06-25 02:42:00,61.357,61.357,61.329,61.35,11200000.0
2009-06-25 02:43:00,61.348,61.354,61.344,61.344,11200000.0
2009-06-25 02:44:00,61.341,61.341,61.308,61.308,11200000.0
2009-06-25 02:45:00,61.312,61.36,61.309,61.36,11200000.0
2009-06-25 02:46:00,61.371,61.4,61.371,61.4,11200000.0
2009-06-25 02:47:00,61.419,61.429,61.414,61.429,12800000.0
2009-06-25 02:48:00,61.436,61.478,61.386,61.386,11200000.0
2009-06-25 02:49:00,61.476,61.503,61.476,61.503,17600000.0
2009-06-25 02:50:00,61.518,61.518,61.475,61.475,12800000.0
2009-06-25 02:51:00,61.463,61.488,61.454,61.488,11200000.0
2009-06-25 02:52:00,61.477,61.477,61.455,61.455,11200000.0
2009-06-25 02:53:00,61.439,61.447,61.434,61.441,11200000.0
2009-06-25 02:54:00,61.443,61.443,61.423,61.423,12800000.0
2009-06-25 02:55:00,61.402,61.403,61.39,61.39,11200000.0
2009-06-25 02:56:00,61.364,61.379,61.364,61.375,11200000.0
2009-06-25 02:57:00,61.384,61.393,61.382,61.393,11200000.0
2009-06-25 02:58:00,61.396,61.413,61.337,61.337,11200000.0
2009-06-25 02:59:00,61.385,61.44,61.385,61.44,11200000.0
2009-06-25 03:00:00,61.448,61.462,61.448,61.45,12800000.0
2009-06-25 03:01:00,61.425,61.425,61.4,61.41,11200000.0
2009-06-25 03:02:00,61.399,61.414,61.393,61.414,17600000.0
2009-06-25 03:03:00,61.414,61.418,61.402,61.41,14800000.0
2009-06-25 03:04:00,61.395,61.395,61.373,61.376,11200000.0
2009-06-25 03:05:00,61.359,61.364,61.359,61.362,16000000.0
2009-06-25 03:06:00,61.365,61.388,61.365,61.385,16000000.0
2009-06-25 03:07:00,61.404,61.427,61.404,61.415,12800000.0
2009-06-25 03:08:00,61.414,61.414,61.405,61.412,11200000.0
2009-06-25 03:09:00,61.411,61.428,61.411,61.428,11200000.0
2009-06-25 03:10:00,61.415,61.424,61.406,61.42,16000000.0
2009-06-25 03:11:00,61.418,61.422,61.417,61.422,6400000.0
2009-06-25 03:12:00,61.407,61.407,61.373,61.38,11200000.0
2009-06-25 03:13:00,61.381,61.392,61.381,61.392,4800000.0
2009-06-25 03:14:00,61.42,61.42,61.407,61.416,16000000.0
2009-06-25 03:15:00,61.42,61.42,61.409,61.416,9600000.0
2009-06-25 03:16:00,61.425,61.437,61.421,61.437,8000000.0
2009-06-25 03:17:00,61.425,61.432,61.411,61.425,11200000.0
2009-06-25 03:18:00,61.423,61.436,61.416,61.416,11200000.0
2009-06-25 03:19:00,61.412,61.418,61.409,61.416,12800000.0
2009-06-25 03:20:00,61.411,61.42,61.411,61.419,11200000.0
2009-06-25 03:21:00,61.439,61.445,61.432,61.445,14400000.0
2009-06-25 03:22:00,61.442,61.442,61.42,61.42,14400000.0
2009-06-25 03:23:00,61.393,61.409,61.393,61.394,12800000.0
2009-06-25 03:24:00,61.386,61.386,61.376,61.377,11200000.0
2009-06-25 03:25:00,61.362,61.363,61.34,61.34,17600000.0
2009-06-25 03:26:00,61.374,61.382,61.36,61.382,11200000.0
2009-06-25 03:27:00,61.381,61.381,61.37,61.372,9600000.0
2009-06-25 03:28:00,61.354,61.363,61.354,61.359,12800000.0
2009-06-25 03:29:00,61.349,61.355,61.343,61.347,12800000.0
2009-06-25 03:30:00,61.351,61.353,61.349,61.351,14400000.0
2009-06-25 03:31:00,61.335,61.351,61.335,61.351,12800000.0
2009-06-25 03:32:00,61.365,61.382,61.365,61.382,12800000.0
2009-06-25 03:33:00,61.38,61.397,61.38,61.39,11200000.0
2009-06-25 03:34:00,61.401,61.433,61.401,61.433,11200000.0
2009-06-25 03:35:00,61.429,61.429,61.412,61.42,17600000.0
2009-06-25 03:36:00,61.409,61.414,61.404,61.404,12800000.0
2009-06-25 03:37:00,61.415,61.417,61.405,61.405,17600000.0
2009-06-25 03:38:00,61.415,61.422,61.412,61.42,11200000.0
2009-06-25 03:39:00,61.434,61.448,61.388,61.426,14400000.0
2009-06-25 03:40:00,61.431,61.432,61.429,61.43,11200000.0
2009-06-25 03:41:00,61.444,61.482,61.444,61.482,11200000.0
2009-06-25 03:42:00,61.501,61.506,61.491,61.493,12800000.0
2009-06-25 03:43:00,61.501,61.514,61.501,61.509,8000000.0
2009-06-25 03:44:00,61.529,61.539,61.529,61.536,11600000.0
2009-06-25 03:45:00,61.533,61.551,61.533,61.551,11200000.0
2009-06-25 03:46:00,61.565,61.571,61.555,61.571,12800000.0
2009-06-25 03:47:00,61.571,61.573,61.565,61.566,11200000.0
2009-06-25 03:48:00,61.562,61.562,61.556,61.557,11200000.0
2009-06-25 03:49:00,61.559,61.569,61.557,61.569,12800000.0
2009-06-25 03:50:00,61.576,61.576,61.563,61.572,12800000.0
2009-06-25 03:51:00,61.562,61.574,61.562,61.574,12800000.0
2009-06-25 03:52:00,61.576,61.583,61.572,61.577,16000000.0
2009-06-25 03:53:00,61.584,61.592,61.58,61.592,11200000.0
2009-06-25 03:54:00,61.588,61.597,61.574,61.588,12800000.0
2009-06-25 03:55:00,61.592,61.592,61.565,61.577,14400000.0
2009-06-25 03:56:00,61.593,61.601,61.584,61.601,11200000.0
2009-06-25 03:57:00,61.591,61.591,61.576,61.576,12800000.0
2009-06-25 03:58:00,61.582,61.59,61.582,61.59,10600000.0
2009-06-25 03:59:00,61.58,61.591,61.576,61.591,12800000.0
2009-06-25 04:00:00,61.585,61.591,61.565,61.565,14400000.0
2009-06-25 04:01:00,61.569,61.583,61.569,61.583,11200000.0
2009-06-25 04:02:00,61.581,61.581,61.553,61.563,12800000.0
2009-06-25 04:03:00,61.553,61.553,61.529,61.529,12800000.0
2009-06-25 04:04:00,61.494,61.494,61.466,61.466,12800000.0
2009-06-25 04:05:00,61.459,61.496,61.459,61.496,11200000.0
2009-06-25 04:06:00,61.5,61.505,61.49,61.5,14400000.0
2009-06-25 04:07:00,61.516,61.528,61.512,61.515,14400000.0
2009-06-25 04:08:00,61.518,61.518,61.512,61.518,12800000.0
2009-06-25 04:09:00,61.509,61.516,61.507,61.508,11200000.0
2009-06-25 04:10:00,61.513,61.52,61.505,61.52,17600000.0
2009-06-25 04:11:00,61.524,61.553,61.524,61.553,8000000.0
2009-06-25 04:12:00,61.549,61.555,61.548,61.548,12800000.0
2009-06-25 04:13:00,61.545,61.545,61.524,61.524,11200000.0
2009-06-25 04:14:00,61.533,61.533,61.515,61.515,16000000.0
2009-06-25 04:15:00,61.535,61.547,61.534,61.547,12800000.0
2009-06-25 04:16:00,61.543,61.543,61.522,61.528,11200000.0
2009-06-25 04:17:00,61.537,61.555,61.537,61.555,14400000.0
2009-06-25 04:18:00,61.553,61.553,61.529,61.53,14400000.0
2009-06-25 04:19:00,61.528,61.535,61.514,61.52,13200000.0
2009-06-25 04:20:00,61.531,61.538,61.53,61.53,12800000.0
2009-06-25 04:21:00,61.531,61.531,61.522,61.526,11200000.0
2009-06-25 04:22:00,61.508,61.521,61.508,61.52,16000000.0
2009-06-25 04:23:00,61.518,61.518,61.496,61.5,12800000.0
2009-06-25 04:24:00,61.504,61.504,61.488,61.497,12800000.0
2009-06-25 04:25:00,61.499,61.522,61.499,61.52,14400000.0
2009-06-25 04:26:00,61.513,61.519,61.507,61.507,12800000.0
2009-06-25 04:27:00,61.509,61.51,61.494,61.502,17600000.0
2009-06-25 04:28:00,61.495,61.495,61.482,61.482,11200000.0
2009-06-25 04:29:00,61.478,61.48,61.453,61.453,12800000.0
2009-06-25 04:30:00,61.439,61.446,61.424,61.424,11200000.0
2009-06-25 04:31:00,61.419,61.419,61.406,61.417,12800000.0
2009-06-25 04:32:00,61.403,61.403,61.374,61.384,16000000.0
2009-06-25 04:33:00,61.399,61.416,61.399,61.411,16000000.0
2009-06-25 04:34:00,61.43,61.44,61.345,61.44,11200000.0
2009-06-25 04:35:00,61.452,61.456,61.445,61.447,12800000.0
2009-06-25 04:36:00,61.421,61.438,61.421,61.423,11200000.0
2009-06-25 04:37:00,61.424,61.428,61.417,61.417,12800000.0
2009-06-25 04:38:00,61.394,61.398,61.371,61.371,12800000.0
2009-06-25 04:39:00,61.361,61.367,61.339,61.339,12800000.0
2009-06-25 04:40:00,61.33,61.337,61.319,61.327,12800000.0
2009-06-25 04:41:00,61.35,61.354,61.346,61.349,12800000.0
2009-06-25 04:42:00,61.354,61.354,61.329,61.341,17600000.0
2009-06-25 04:43:00,61.351,61.354,61.344,61.344,12800000.0
2009-06-25 04:44:00,61.343,61.343,61.332,61.332,12800000.0
2009-06-25 04:45:00,61.363,61.379,61.363,61.377,8000000.0
2009-06-25 04:46:00,61.379,61.404,61.379,61.404,8000000.0
2009-06-25 04:47:00,61.417,61.424,61.417,61.42,8000000.0
2009-06-25 04:48:00,61.433,61.433,61.417,61.427,17600000.0
2009-06-25 04:49:00,61.428,61.436,61.42,61.42,16000000.0
2009-06-25 04:50:00,61.428,61.43,61.424,61.425,11200000.0
2009-06-25 04:51:00,61.415,61.417,61.409,61.417,11200000.0
2009-06-25 04:52:00,61.418,61.43,61.418,61.425,12200000.0
2009-06-25 04:53:00,61.404,61.404,61.387,61.387,17600000.0
2009-06-25 04:54:00,61.398,61.418,61.389,61.418,11200000.0
2009-06-25 04:55:00,61.429,61.429,61.405,61.418,11200000.0
2009-06-25 04:56:00,61.407,61.408,61.395,61.405,17600000.0
2009-06-25 04:57:00,61.405,61.405,61.391,61.398,13200000.0
2009-06-25 04:58:00,61.398,61.405,61.398,61.4,11200000.0
2009-06-25 04:59:00,61.402,61.409,61.398,61.398,12800000.0
2009-06-25 05:00:00,61.392,61.392,61.373,61.389,11200000.0
2009-06-25 05:01:00,61.39,61.399,61.385,61.399,14400000.0
2009-06-25 05:02:00,61.396,61.396,61.376,61.376,11200000.0
2009-06-25 05:03:00,61.401,61.406,61.391,61.405,12800000.0
2009-06-25 05:04:00,61.399,61.41,61.399,61.405,12800000.0
2009-06-25 05:05:00,61.401,61.408,61.398,61.406,11200000.0
2009-06-25 05:06:00,61.412,61.413,61.387,61.387,11200000.0
2009-06-25 05:07:00,61.383,61.385,61.364,61.368,14400000.0
2009-06-25 05:08:00,61.376,61.376,61.367,61.369,12800000.0
2009-06-25 05:09:00,61.375,61.378,61.367,61.367,11200000.0
2009-06-25 05:10:00,61.377,61.377,61.356,61.36,11200000.0
2009-06-25 05:11:00,61.347,61.361,61.346,61.353,12800000.0
2009-06-25 05:12:00,61.359,61.4,61.359,61.4,12800000.0
2009-06-25 05:13:00,61.408,61.414,61.405,61.413,12800000.0
2009-06-25 05:14:00,61.41,61.41,61.385,61.385,12800000.0
2009-06-25 05:15:00,61.394,61.401,61.378,61.386,16000000.0
2009-06-25 05:16:00,61.387,61.395,61.384,61.391,11200000.0
2009-06-25 05:17:00,61.385,61.406,61.385,61.406,11200000.0
2009-06-25 05:18:00,61.405,61.405,61.387,61.387,12800000.0
2009-06-25 05:19:00,61.38,61.395,61.38,61.395,9600000.0
2009-06-25 05:20:00,61.405,61.412,61.405,61.411,11200000.0
2009-06-25 05:21:00,61.428,61.428,61.406,61.415,17600000.0
2009-06-25 05:22:00,61.416,61.418,61.405,61.418,16000000.0
2009-06-25 05:23:00,61.419,61.427,61.418,61.418,12800000.0
2009-06-25 05:24:00,61.412,61.414,61.402,61.408,11200000.0
2009-06-25 05:25:00,61.399,61.414,61.399,61.414,12800000.0
2009-06-25 05:26:00,61.414,61.414,61.391,61.407,12800000.0
2009-06-25 05:27:00,61.42,61.425,61.412,61.421,12800000.0
2009-06-25 05:28:00,61.409,61.423,61.405,61.405,11200000.0
2009-06-25 05:29:00,61.404,61.417,61.404,61.417,12800000.0
2009-06-25 05:30:00,61.412,61.42,61.403,61.42,9600000.0
2009-06-25 05:31:00,61.415,61.426,61.415,61.419,17600000.0
2009-06-25 05:32:00,61.418,61.424,61.418,61.424,3200000.0
2009-06-25 05:33:00,61.443,61.458,61.443,61.458,11200000.0
2009-06-25 05:34:00,61.45,61.457,61.439,61.444,17600000.0
2009-06-25 05:35:00,61.438,61.449,61.438,61.438,12800000.0
2009-06-25 05:36:00,61.445,61.452,61.442,61.445,12800000.0
2009-06-25 05:37:00,61.441,61.466,61.441,61.466,11200000.0
2009-06-25 05:38:00,61.46,61.46,61.445,61.453,12800000.0
2009-06-25 05:39:00,61.437,61.441,61.434,61.437,11200000.0
2009-06-25 05:40:00,61.451,61.472,61.451,61.471,14400000.0
2009-06-25 05:41:00,61.499,61.506,61.499,61.501,12800000.0
2009-06-25 05:42:00,61.5,61.517,61.5,61.512,11200000.0
2009-06-25 05:43:00,61.52,61.528,61.504,61.528,12800000.0
2009-06-25 05:44:00,61.526,61.535,61.525,61.535,12800000.0
2009-06-25 05:45:00,61.526,61.532,61.523,61.524,16000000.0
2009-06-25 05:46:00,61.508,61.525,61.508,61.52,16000000.0
2009-06-25 05:47:00,61.515,61.521,61.5,61.519,11200000.0
2009-06-25 05:48:00,61.52,61.557,61.52,61.557,15200000.0
2009-06-25 05:49:00,61.556,61.574,61.556,61.569,17600000.0
2009-06-25 05:50:00,61.56,61.563,61.506,61.506,11200000.0
2009-06-25 05:51:00,61.521,61.527,61.517,61.521,11200000.0
2009-06-25 05:52:00,61.517,61.519,61.502,61.519,12800000.0
2009-06-25 05:53:00,61.515,61.526,61.514,61.52,17600000.0
2009-06-25 05:54:00,61.523,61.528,61.513,61.516,17600000.0
2009-06-25 05:55:00,61.517,61.522,61.459,61.459,11200000.0
2009-06-25 05:56:00,61.524,61.53,61.517,61.527,11600000.0
2009-06-25 05:57:00,61.531,61.531,61.518,61.518,12800000.0
2009-06-25 05:58:00,61.495,61.495,61.477,61.494,12800000.0
2009-06-25 05:59:00,61.505,61.509,61.489,61.505,12800000.0
2009-06-25 06:00:00,61.525,61.538,61.524,61.525,14400000.0
2009-06-25 06:01:00,61.536,61.564,61.536,61.564,16000000.0
2009-06-25 06:02:00,61.567,61.568,61.554,61.554,12800000.0
2009-06-25 06:03:00,61.554,61.554,61.545,61.545,12800000.0
2009-06-25 06:04:00,61.544,61.56,61.544,61.56,11200000.0
2009-06-25 06:05:00,61.565,61.575,61.56,61.57,14800000.0
2009-06-25 06:06:00,61.568,61.574,61.559,61.574,17600000.0
2009-06-25 06:07:00,61.606,61.621,61.606,61.62,12800000.0
2009-06-25 06:08:00,61.603,61.615,61.518,61.615,12800000.0
2009-06-25 06:09:00,61.632,61.647,61.632,61.647,11600000.0
2009-06-25 06:10:00,61.664,61.682,61.664,61.679,14400000.0
2009-06-25 06:11:00,61.685,61.715,61.685,61.703,12800000.0
2009-06-25 06:12:00,61.705,61.712,61.701,61.707,12800000.0
2009-06-25 06:13:00,61.694,61.694,61.599,61.682,18000000.0
2009-06-25 06:14:00,61.691,61.707,61.69,61.697,14400000.0
2009-06-25 06:15:00,61.684,61.705,61.682,61.693,9600000.0
2009-06-25 06:16:00,61.693,61.694,61.685,61.686,17600000.0
2009-06-25 06:17:00,61.695,61.695,61.67,61.685,9600000.0
2009-06-25 06:18:00,61.68,61.68,61.648,61.648,14400000.0
2009-06-25 06:19:00,61.659,61.663,61.652,61.663,9600000.0
2009-06-25 06:20:00,61.665,61.665,61.657,61.662,12800000.0
2009-06-25 06:21:00,61.663,61.663,61.655,61.656,12800000.0
2009-06-25 06:22:00,61.658,61.666,61.658,61.663,12800000.0
2009-06-25 06:23:00,61.665,61.672,61.663,61.669,17600000.0
2009-06-25 06:24:00,61.659,61.687,61.659,61.687,11200000.0
2009-06-25 06:25:00,61.677,61.677,61.653,61.653,11200000.0
2009-06-25 06:26:00,61.65,61.653,61.645,61.646,11200000.0
2009-06-25 06:27:00,61.648,61.648,61.64,61.647,11200000.0
2009-06-25 06:28:00,61.603,61.603,61.595,61.598,11200000.0
2009-06-25 06:29:00,61.645,61.659,61.64,61.659,12800000.0
2009-06-25 06:30:00,61.669,61.685,61.669,61.67,12800000.0
2009-06-25 06:31:00,61.677,61.677,61.655,61.655,12800000.0
2009-06-25 06:32:00,61.65,61.652,61.644,61.648,11200000.0
2009-06-25 06:33:00,61.647,61.653,61.634,61.64,17600000.0
2009-06-25 06:34:00,61.638,61.638,61.627,61.628,11200000.0
2009-06-25 06:35:00,61.638,61.65,61.638,61.65,12800000.0
2009-06-25 06:36:00,61.636,61.644,61.635,61.635,8000000.0
2009-06-25 06:37:00,61.636,61.639,61.632,61.634,12800000.0
2009-06-25 06:38:00,61.628,61.634,61.627,61.627,9600000.0
2009-06-25 06:39:00,61.62,61.638,61.62,61.638,9600000.0
2009-06-25 06:40:00,61.637,61.679,61.637,61.679,12800000.0
2009-06-25 06:41:00,61.676,61.688,61.675,61.675,8000000.0
2009-06-25 06:42:00,61.667,61.667,61.628,61.646,12800000.0
2009-06-25 06:43:00,61.67,61.688,61.67,61.688,12800000.0
2009-06-25 06:44:00,61.676,61.686,61.669,61.679,17600000.0
2009-06-25 06:45:00,61.672,61.688,61.672,61.686,17600000.0
2009-06-25 06:46:00,61.687,61.69,61.679,61.683,11200000.0
2009-06-25 06:47:00,61.684,61.684,61.67,61.673,12800000.0
2009-06-25 06:48:00,61.682,61.717,61.682,61.717,12800000.0
2009-06-25 06:49:00,61.717,61.722,61.701,61.714,12800000.0
2009-06-25 06:50:00,61.712,61.717,61.712,61.717,12800000.0
2009-06-25 06:51:00,61.726,61.738,61.726,61.732,12800000.0
2009-06-25 06:52:00,61.736,61.751,61.732,61.751,12800000.0
2009-06-25 06:53:00,61.752,61.752,61.735,61.735,17600000.0
2009-06-25 06:54:00,61.729,61.748,61.726,61.748,14400000.0
2009-06-25 06:55:00,61.746,61.75,61.74,61.742,11200000.0
2009-06-25 06:56:00,61.737,61.751,61.737,61.751,12800000.0
2009-06-25 06:57:00,61.756,61.762,61.747,61.75,11200000.0
2009-06-25 06:58:00,61.755,61.761,61.74,61.74,17600000.0
2009-06-25 06:59:00,61.737,61.737,61.716,61.735,12800000.0
2009-06-25 07:00:00,61.743,61.749,61.66,61.739,14400000.0
2009-06-25 07:01:00,61.755,61.767,61.755,61.765,17600000.0
2009-06-25 07:02:00,61.764,61.792,61.764,61.789,11200000.0
2009-06-25 07:03:00,61.792,61.792,61.766,61.766,12800000.0
2009-06-25 07:04:00,61.772,61.785,61.77,61.785,12800000.0
2009-06-25 07:05:00,61.789,61.789,61.75,61.76,11200000.0
2009-06-25 07:06:00,61.758,61.763,61.754,61.76,12800000.0
2009-06-25 07:07:00,61.766,61.77,61.766,61.769,11200000.0
2009-06-25 07:08:00,61.772,61.777,61.761,61.772,11200000.0
2009-06-25 07:09:00,61.763,61.769,61.763,61.765,12800000.0
2009-06-25 07:10:00,61.774,61.781,61.77,61.781,11200000.0
2009-06-25 07:11:00,61.787,61.803,61.787,61.803,12800000.0
2009-06-25 07:12:00,61.807,61.822,61.805,61.822,11200000.0
2009-06-25 07:13:00,61.832,61.832,61.816,61.816,12800000.0
2009-06-25 07:14:00,61.816,61.816,61.798,61.8,8400000.0
2009-06-25 07:15:00,61.78,61.792,61.78,61.788,11200000.0
2009-06-25 07:16:00,61.794,61.802,61.794,61.795,8000000.0
2009-06-25 07:17:00,61.778,61.782,61.773,61.779,12800000.0
2009-06-25 07:18:00,61.772,61.775,61.769,61.774,9600000.0
2009-06-25 07:19:00,61.791,61.791,61.766,61.769,13200000.0
2009-06-25 07:20:00,61.79,61.794,61.79,61.793,8400000.0
2009-06-25 07:21:00,61.806,61.814,61.802,61.809,12800000.0
2009-06-25 07:22:00,61.808,61.808,61.791,61.791,8000000.0
2009-06-25 07:23:00,61.76,61.76,61.747,61.747,11200000.0
2009-06-25 07:24:00,61.757,61.769,61.744,61.744,16000000.0
2009-06-25 07:25:00,61.749,61.76,61.746,61.76,9600000.0
2009-06-25 07:26:00,61.766,61.788,61.766,61.788,16000000.0
2009-06-25 07:27:00,61.79,61.79,61.785,61.788,8000000.0
2009-06-25 07:28:00,61.782,61.794,61.782,61.785,14400000.0
2009-06-25 07:29:00,61.781,61.784,61.769,61.776,14400000.0
2009-06-25 07:30:00,61.774,61.789,61.773,61.789,12800000.0
2009-06-25 07:31:00,61.789,61.792,61.785,61.785,17600000.0
2009-06-25 07:32:00,61.773,61.773,61.747,61.747,12800000.0
2009-06-25 07:33:00,61.725,61.744,61.721,61.744,17600000.0
2009-06-25 07:34:00,61.738,61.738,61.723,61.723,12800000.0
2009-06-25 07:35:00,61.712,61.723,61.712,61.723,16000000.0
2009-06-25 07:36:00,61.717,61.724,61.711,61.724,16000000.0
2009-06-25 07:37:00,61.704,61.709,61.692,61.692,11200000.0
2009-06-25 07:38:00,61.723,61.725,61.716,61.716,11200000.0
2009-06-25 07:39:00,61.716,61.719,61.712,61.713,11200000.0
2009-06-25 07:40:00,61.7,61.7,61.663,61.663,11200000.0
2009-06-25 07:41:00,61.669,61.675,61.659,61.675,12800000.0
2009-06-25 07:42:00,61.676,61.676,61.666,61.666,12800000.0
2009-06-25 07:43:00,61.659,61.659,61.638,61.65,12800000.0
2009-06-25 07:44:00,61.64,61.653,61.64,61.653,11200000.0
2009-06-25 07:45:00,61.671,61.671,61.654,61.657,8000000.0
2009-06-25 07:46:00,61.662,61.666,61.659,61.665,11200000.0
2009-06-25 07:47:00,61.661,61.669,61.655,61.655,14400000.0
2009-06-25 07:48:00,61.661,61.675,61.656,61.675,8000000.0
2009-06-25 07:49:00,61.683,61.686,61.674,61.674,17600000.0
2009-06-25 07:50:00,61.65,61.669,61.649,61.663,13200000.0
2009-06-25 07:51:00,61.634,61.648,61.62,61.642,13200000.0
2009-06-25 07:52:00,61.611,61.626,61.596,61.598,16000000.0
2009-06-25 07:53:00,61.595,61.599,61.566,61.572,12800000.0
2009-06-25 07:54:00,61.59,61.594,61.575,61.59,12800000.0
2009-06-25 07:55:00,61.582,61.582,61.527,61.561,12800000.0
2009-06-25 07:56:00,61.559,61.569,61.553,61.562,16400000.0
2009-06-25 07:57:00,61.561,61.608,61.554,61.581,17600000.0
2009-06-25 07:58:00,61.577,61.606,61.577,61.595,11200000.0
2009-06-25 07:59:00,61.674,61.677,61.667,61.667,12800000.0
2009-06-25 08:00:00,61.654,61.669,61.641,61.658,14400000.0
2009-06-25 08:01:00,61.657,61.665,61.657,61.665,8000000.0
2009-06-25 08:02:00,61.664,61.68,61.661,61.68,12800000.0
2009-06-25 08:03:00,61.681,61.681,61.673,61.676,11200000.0
2009-06-25 08:04:00,61.68,61.688,61.674,61.679,11200000.0
2009-06-25 08:05:00,61.685,61.689,61.679,61.689,14400000.0
2009-06-25 08:06:00,61.703,61.737,61.703,61.737,17600000.0
2009-06-25 08:07:00,61.76,61.76,61.712,61.713,11200000.0
2009-06-25 08:08:00,61.673,61.681,61.659,61.678,12800000.0
2009-06-25 08:09:00,61.672,61.68,61.649,61.649,12800000.0
2009-06-25 08:10:00,61.646,61.657,61.632,61.657,12800000.0
2009-06-25 08:11:00,61.651,61.651,61.631,61.635,11200000.0
2009-06-25 08:12:00,61.611,61.628,61.611,61.619,16000000.0
2009-06-25 08:13:00,61.617,61.636,61.617,61.632,8000000.0
2009-06-25 08:14:00,61.651,61.69,61.651,61.69,11200000.0
2009-06-25 08:15:00,61.705,61.712,61.692,61.7,16000000.0
2009-06-25 08:16:00,61.7,61.708,61.696,61.696,11200000.0
2009-06-25 08:17:00,61.707,61.719,61.706,61.719,12800000.0
2009-06-25 08:18:00,61.722,61.725,61.719,61.725,12800000.0
2009-06-25 08:19:00,61.73,61.743,61.73,61.736,14400000.0
2009-06-25 08:20:00,61.743,61.781,61.743,61.781,11200000.0
2009-06-25 08:21:00,61.789,61.791,61.773,61.773,11200000.0
2009-06-25 08:22:00,61.769,61.769,61.734,61.734,11200000.0
2009-06-25 08:23:00,61.74,61.74,61.661,61.661,10600000.0
2009-06-25 08:24:00,61.66,61.693,61.66,61.687,17600000.0
2009-06-25 08:25:00,61.706,61.72,61.706,61.718,9600000.0
2009-06-25 08:26:00,61.713,61.718,61.709,61.712,12800000.0
2009-06-25 08:27:00,61.706,61.726,61.706,61.723,12800000.0
2009-06-25 08:28:00,61.714,61.714,61.687,61.698,17600000.0
2009-06-25 08:29:00,61.697,61.697,61.687,61.696,14400000.0
2009-06-25 08:30:00,61.689,61.702,61.689,61.702,11200000.0
2009-06-25 08:31:00,61.686,61.699,61.686,61.699,12800000.0
2009-06-25 08:32:00,61.695,61.716,61.695,61.702,11600000.0
2009-06-25 08:33:00,61.722,61.725,61.707,61.707,11200000.0
2009-06-25 08:34:00,61.716,61.723,61.716,61.716,17000000.0
2009-06-25 08:35:00,61.713,61.727,61.713,61.718,17600000.0
2009-06-25 08:36:00,61.716,61.738,61.716,61.738,17600000.0
2009-06-25 08:37:00,61.739,61.739,61.726,61.731,11200000.0
2009-06-25 08:38:00,61.776,61.797,61.773,61.797,16000000.0
2009-06-25 08:39:00,61.79,61.795,61.781,61.793,15400000.0
2009-06-25 08:40:00,61.799,61.817,61.799,61.815,16000000.0
2009-06-25 08:41:00,61.806,61.809,61.799,61.799,17600000.0
2009-06-25 08:42:00,61.8,61.808,61.8,61.806,13200000.0
2009-06-25 08:43:00,61.801,61.814,61.799,61.802,13200000.0
2009-06-25 08:44:00,61.824,61.824,61.806,61.806,12800000.0
2009-06-25 08:45:00,61.799,61.816,61.799,61.804,16000000.0
2009-06-25 08:46:00,61.805,61.827,61.805,61.827,11200000.0
2009-06-25 08:47:00,61.832,61.832,61.817,61.824,11200000.0
2009-06-25 08:48:00,61.834,61.874,61.834,61.874,12800000.0
2009-06-25 08:49:00,61.885,61.906,61.885,61.906,17600000.0
2009-06-25 08:50:00,61.942,61.951,61.933,61.939,12800000.0
2009-06-25 08:51:00,61.934,61.939,61.926,61.934,17600000.0
2009-06-25 08:52:00,61.927,61.927,61.899,61.903,11200000.0
2009-06-25 08:53:00,61.912,61.924,61.911,61.919,16000000.0
2009-06-25 08:54:00,61.913,61.916,61.894,61.894,14800000.0
2009-06-25 08:55:00,61.872,61.882,61.851,61.851,16000000.0
2009-06-25 08:56:00,61.885,61.893,61.874,61.876,12800000.0
2009-06-25 08:57:00,61.827,61.829,61.817,61.829,11200000.0
2009-06-25 08:58:00,61.84,61.85,61.839,61.839,12800000.0
2009-06-25 08:59:00,61.855,61.863,61.855,61.863,12800000.0
2009-06-25 09:00:00,61.878,61.878,61.867,61.867,17600000.0
2009-06-25 09:01:00,61.845,61.845,61.826,61.826,11200000.0
2009-06-25 09:02:00,61.792,61.792,61.75,61.756,11200000.0
2009-06-25 09:03:00,61.757,61.761,61.743,61.76,16000000.0
2009-06-25 09:04:00,61.756,61.761,61.748,61.761,11200000.0
2009-06-25 09:05:00,61.744,61.774,61.744,61.769,11200000.0
2009-06-25 09:06:00,61.793,61.795,61.779,61.789,12800000.0
2009-06-25 09:07:00,61.796,61.81,61.796,61.809,12800000.0
2009-06-25 09:08:00,61.806,61.808,61.795,61.808,12800000.0
2009-06-25 09:09:00,61.811,61.818,61.801,61.805,17600000.0
2009-06-25 09:10:00,61.796,61.799,61.793,61.799,12800000.0
2009-06-25 09:11:00,61.802,61.815,61.802,61.813,13200000.0
2009-06-25 09:12:00,61.782,61.806,61.782,61.804,12800000.0
2009-06-25 09:13:00,61.814,61.814,61.777,61.777,11200000.0
2009-06-25 09:14:00,61.76,61.769,61.755,61.759,11200000.0
2009-06-25 09:15:00,61.749,61.749,61.736,61.747,11200000.0
2009-06-25 09:16:00,61.742,61.746,61.733,61.744,12800000.0
2009-06-25 09:17:00,61.745,61.756,61.741,61.756,11600000.0
2009-06-25 09:18:00,61.751,61.758,61.736,61.736,14400000.0
2009-06-25 09:19:00,61.714,61.715,61.695,61.695,12800000.0
2009-06-25 09:20:00,61.708,61.713,61.686,61.686,16000000.0
2009-06-25 09:21:00,61.677,61.683,61.661,61.661,11200000.0
2009-06-25 09:22:00,61.638,61.644,61.587,61.587,17600000.0
2009-06-25 09:23:00,61.586,61.606,61.586,61.595,12800000.0
2009-06-25 09:24:00,61.578,61.598,61.578,61.59,12800000.0
2009-06-25 09:25:00,61.609,61.627,61.609,61.627,12800000.0
2009-06-25 09:26:00,61.627,61.655,61.627,61.655,11200000.0
2009-06-25 09:27:00,61.662,61.662,61.63,61.63,11200000.0
2009-06-25 09:28:00,61.624,61.625,61.604,61.614,12800000.0
2009-06-25 09:29:00,61.625,61.625,61.604,61.604,11200000.0
2009-06-25 09:30:00,61.609,61.609,61.595,61.595,12800000.0
2009-06-25 09:31:00,61.598,61.599,61.59,61.591,12800000.0
2009-06-25 09:32:00,61.584,61.594,61.572,61.578,14400000.0
2009-06-25 09:33:00,61.588,61.588,61.557,61.557,12800000.0
2009-06-25 09:34:00,61.561,61.597,61.561,61.597,11200000.0
2009-06-25 09:35:00,61.582,61.597,61.579,61.597,12800000.0
2009-06-25 09:36:00,61.597,61.6,61.586,61.599,16000000.0
2009-06-25 09:37:00,61.6,61.609,61.543,61.606,16000000.0
2009-06-25 09:38:00,61.602,61.602,61.58,61.59,11200000.0
2009-06-25 09:39:00,61.587,61.587,61.573,61.573,12800000.0
2009-06-25 09:40:00,61.557,61.559,61.543,61.543,16000000.0
2009-06-25 09:41:00,61.561,61.561,61.548,61.548,11200000.0
2009-06-25 09:42:00,61.552,61.565,61.547,61.565,11200000.0
2009-06-25 09:43:00,61.586,61.586,61.571,61.571,12800000.0
2009-06-25 09:44:00,61.569,61.572,61.561,61.561,8000000.0
2009-06-25 09:45:00,61.575,61.575,61.562,61.562,12800000.0
2009-06-25 09:46:00,61.561,61.565,61.529,61.529,11200000.0
2009-06-25 09:47:00,61.542,61.542,61.526,61.53,12800000.0
2009-06-25 09:48:00,61.541,61.541,61.531,61.535,11200000.0
2009-06-25 09:49:00,61.544,61.544,61.528,61.532,12800000.0
2009-06-25 09:50:00,61.53,61.549,61.53,61.549,16000000.0
2009-06-25 09:51:00,61.558,61.591,61.558,61.582,16000000.0
2009-06-25 09:52:00,61.582,61.582,61.546,61.546,11200000.0
2009-06-25 09:53:00,61.526,61.534,61.524,61.525,12800000.0
2009-06-25 09:54:00,61.507,61.507,61.478,61.478,17600000.0
2009-06-25 09:55:00,61.471,61.471,61.462,61.468,11200000.0
2009-06-25 09:56:00,61.498,61.523,61.496,61.523,12800000.0
2009-06-25 09:57:00,61.542,61.551,61.542,61.542,8000000.0
2009-06-25 09:58:00,61.549,61.556,61.459,61.556,17600000.0
2009-06-25 09:59:00,61.58,61.619,61.58,61.619,17600000.0
2009-06-25 10:00:00,61.618,61.618,61.598,61.613,11600000.0
2009-06-25 10:01:00,61.614,61.614,61.59,61.591,12800000.0
2009-06-25 10:02:00,61.61,61.617,61.605,61.617,16000000.0
2009-06-25 10:03:00,61.618,61.645,61.618,61.63,11200000.0
2009-06-25 10:04:00,61.651,61.651,61.636,61.651,12800000.0
2009-06-25 10:05:00,61.66,61.711,61.66,61.711,8000000.0
2009-06-25 10:06:00,61.732,61.734,61.697,61.697,17600000.0
2009-06-25 10:07:00,61.707,61.707,61.692,61.704,12800000.0
2009-06-25 10:08:00,61.7,61.707,61.695,61.7,11200000.0
2009-06-25 10:09:00,61.69,61.69,61.673,61.683,12800000.0
2009-06-25 10:10:00,61.689,61.706,61.686,61.706,11200000.0
2009-06-25 10:11:00,61.717,61.74,61.712,61.74,11200000.0
2009-06-25 10:12:00,61.751,61.763,61.745,61.745,12800000.0
2009-06-25 10:13:00,61.747,61.751,61.736,61.736,13200000.0
2009-06-25 10:14:00,61.736,61.744,61.736,61.743,11200000.0
2009-06-25 10:15:00,61.728,61.738,61.719,61.719,12800000.0
2009-06-25 10:16:00,61.747,61.763,61.747,61.76,12800000.0
2009-06-25 10:17:00,61.745,61.747,61.73,61.73,11200000.0
2009-06-25 10:18:00,61.724,61.737,61.706,61.737,11200000.0
2009-06-25 10:19:00,61.737,61.744,61.73,61.744,11200000.0
2009-06-25 10:20:00,61.74,61.747,61.735,61.735,17600000.0
2009-06-25 10:21:00,61.733,61.736,61.723,61.736,8000000.0
2009-06-25 10:22:00,61.743,61.759,61.743,61.759,9600000.0
2009-06-25 10:23:00,61.76,61.76,61.741,61.741,11200000.0
2009-06-25 10:24:00,61.723,61.734,61.723,61.731,12800000.0
2009-06-25 10:25:00,61.727,61.727,61.707,61.712,11200000.0
2009-06-25 10:26:00,61.7,61.709,61.7,61.703,12800000.0
2009-06-25 10:27:00,61.688,61.694,61.686,61.694,11200000.0
2009-06-25 10:28:00,61.698,61.703,61.688,61.688,12800000.0
2009-06-25 10:29:00,61.683,61.685,61.677,61.677,11200000.0
2009-06-25 10:30:00,61.647,61.682,61.647,61.678,12800000.0
2009-06-25 10:31:00,61.697,61.71,61.696,61.7,12800000.0
2009-06-25 10:32:00,61.691,61.696,61.689,61.689,17600000.0
2009-06-25 10:33:00,61.686,61.69,61.685,61.685,11200000.0
2009-06-25 10:34:00,61.687,61.689,61.671,61.671,11200000.0
2009-06-25 10:35:00,61.67,61.672,61.66,61.66,11200000.0
2009-06-25 10:36:00,61.66,61.674,61.66,61.674,11200000.0
2009-06-25 10:37:00,61.663,61.663,61.568,61.629,11200000.0
2009-06-25 10:38:00,61.638,61.643,61.628,61.636,12800000.0
2009-06-25 10:39:00,61.638,61.667,61.638,61.667,11200000.0
2009-06-25 10:40:00,61.693,61.707,61.693,61.701,8000000.0
2009-06-25 10:41:00,61.701,61.704,61.697,61.702,12800000.0
2009-06-25 10:42:00,61.712,61.712,61.695,61.704,11200000.0
2009-06-25 10:43:00,61.7,61.71,61.698,61.702,11200000.0
2009-06-25 10:44:00,61.677,61.705,61.677,61.705,12800000.0
2009-06-25 10:45:00,61.707,61.707,61.696,61.702,13200000.0
2009-06-25 10:46:00,61.694,61.694,61.688,61.689,12800000.0
2009-06-25 10:47:00,61.677,61.688,61.659,61.688,12800000.0
2009-06-25 10:48:00,61.691,61.691,61.64,61.64,12800000.0
2009-06-25 10:49:00,61.631,61.653,61.631,61.648,11600000.0
2009-06-25 10:50:00,61.655,61.66,61.648,61.65,16000000.0
2009-06-25 10:51:00,61.642,61.649,61.64,61.64,17600000.0
2009-06-25 10:52:00,61.639,61.639,61.607,61.608,11200000.0
2009-06-25 10:53:00,61.6,61.6,61.572,61.578,11200000.0
2009-06-25 10:54:00,61.575,61.582,61.561,61.561,17600000.0
2009-06-25 10:55:00,61.555,61.558,61.54,61.558,11200000.0
2009-06-25 10:56:00,61.552,61.552,61.546,61.55,11200000.0
2009-06-25 10:57:00,61.553,61.553,61.543,61.543,16000000.0
2009-06-25 10:58:00,61.539,61.541,61.441,61.527,12800000.0
2009-06-25 10:59:00,61.512,61.542,61.512,61.536,11200000.0
2009-06-25 11:00:00,61.531,61.537,61.51,61.537,12800000.0
2009-06-25 11:01:00,61.544,61.553,61.544,61.546,12800000.0
2009-06-25 11:02:00,61.536,61.558,61.536,61.557,16000000.0
2009-06-25 11:03:00,61.545,61.565,61.545,61.553,12800000.0
2009-06-25 11:04:00,61.559,61.577,61.559,61.577,14400000.0
2009-06-25 11:05:00,61.599,61.607,61.599,61.607,11200000.0
2009-06-25 11:06:00,61.615,61.633,61.612,61.633,18000000.0
2009-06-25 11:07:00,61.615,61.62,61.599,61.619,17600000.0
2009-06-25 11:08:00,61.579,61.639,61.579,61.622,11200000.0
2009-06-25 11:09:00,61.606,61.616,61.584,61.584,17600000.0
2009-06-25 11:10:00,61.583,61.594,61.578,61.578,12800000.0
2009-06-25 11:11:00,61.564,61.564,61.538,61.538,11200000.0
2009-06-25 11:12:00,61.523,61.538,61.489,61.494,17600000.0
2009-06-25 11:13:00,61.464,61.467,61.447,61.463,14400000.0
2009-06-25 11:14:00,61.487,61.498,61.487,61.496,11200000.0
2009-06-25 11:15:00,61.509,61.528,61.509,61.524,11200000.0
2009-06-25 11:16:00,61.53,61.543,61.53,61.543,12800000.0
2009-06-25 11:17:00,61.541,61.545,61.533,61.54,11200000.0
2009-06-25 11:18:00,61.535,61.535,61.528,61.532,13200000.0
2009-06-25 11:19:00,61.517,61.526,61.515,61.526,17600000.0
2009-06-25 11:20:00,61.523,61.523,61.512,61.523,13200000.0
2009-06-25 11:21:00,61.513,61.513,61.493,61.5,14400000.0
2009-06-25 11:22:00,61.477,61.477,61.447,61.447,12800000.0
2009-06-25 11:23:00,61.447,61.447,61.434,61.438,11200000.0
2009-06-25 11:24:00,61.439,61.439,61.42,61.431,12800000.0
2009-06-25 11:25:00,61.436,61.442,61.421,61.442,17600000.0
2009-06-25 11:26:00,61.432,61.437,61.429,61.435,9600000.0
2009-06-25 11:27:00,61.431,61.435,61.417,61.435,8000000.0
2009-06-25 11:28:00,61.424,61.429,61.419,61.419,14800000.0
2009-06-25 11:29:00,61.41,61.415,61.395,61.395,14400000.0
2009-06-25 11:30:00,61.368,61.378,61.366,61.378,14400000.0
2009-06-25 11:31:00,61.376,61.382,61.376,61.382,11200000.0
2009-06-25 11:32:00,61.39,61.436,61.39,61.436,17600000.0
2009-06-25 11:33:00,61.441,61.458,61.439,61.439,12800000.0
2009-06-25 11:34:00,61.45,61.458,61.45,61.451,12800000.0
2009-06-25 11:35:00,61.458,61.46,61.45,61.45,11200000.0
2009-06-25 11:36:00,61.442,61.442,61.424,61.424,13200000.0
2009-06-25 11:37:00,61.421,61.425,61.417,61.417,11200000.0
2009-06-25 11:38:00,61.435,61.459,61.435,61.435,11200000.0
2009-06-25 11:39:00,61.428,61.428,61.397,61.397,11200000.0
2009-06-25 11:40:00,61.403,61.434,61.403,61.434,11200000.0
2009-06-25 11:41:00,61.435,61.45,61.428,61.428,12800000.0
2009-06-25 11:42:00,61.423,61.429,61.413,61.426,17600000.0
2009-06-25 11:43:00,61.422,61.422,61.388,61.401,11200000.0
2009-06-25 11:44:00,61.412,61.42,61.412,61.42,11200000.0
2009-06-25 11:45:00,61.419,61.422,61.413,61.413,14400000.0
2009-06-25 11:46:00,61.403,61.452,61.403,61.452,11200000.0
2009-06-25 11:47:00,61.442,61.458,61.434,61.434,9600000.0
2009-06-25 11:48:00,61.433,61.475,61.432,61.475,11200000.0
2009-06-25 11:49:00,61.471,61.487,61.471,61.481,12800000.0
2009-06-25 11:50:00,61.48,61.48,61.47,61.473,17600000.0
2009-06-25 11:51:00,61.496,61.506,61.495,61.498,11200000.0
2009-06-25 11:52:00,61.52,61.52,61.505,61.509,11200000.0
2009-06-25 11:53:00,61.511,61.511,61.48,61.496,16000000.0
2009-06-25 11:54:00,61.511,61.524,61.51,61.524,14400000.0
2009-06-25 11:55:00,61.524,61.525,61.461,61.522,11200000.0
2009-06-25 11:56:00,61.524,61.533,61.524,61.531,12800000.0
2009-06-25 11:57:00,61.536,61.549,61.536,61.547,17600000.0
2009-06-25 11:58:00,61.53,61.535,61.517,61.517,11200000.0
2009-06-25 11:59:00,61.5,61.513,61.498,61.513,11200000.0
2009-06-25 12:00:00,61.515,61.515,61.497,61.497,11600000.0
2009-06-25 12:01:00,61.501,61.513,61.501,61.507,11200000.0
2009-06-25 12:02:00,61.491,61.499,61.475,61.498,14400000.0
2009-06-25 12:03:00,61.513,61.513,61.507,61.509,8000000.0
2009-06-25 12:04:00,61.516,61.516,61.497,61.504,17600000.0
2009-06-25 12:05:00,61.504,61.537,61.504,61.537,18000000.0
2009-06-25 12:06:00,61.544,61.544,61.495,61.495,12800000.0
2009-06-25 12:07:00,61.485,61.497,61.485,61.49,11200000.0
2009-06-25 12:08:00,61.472,61.485,61.472,61.473,11200000.0
2009-06-25 12:09:00,61.462,61.462,61.414,61.426,14400000.0
2009-06-25 12:10:00,61.407,61.412,61.383,61.383,11200000.0
2009-06-25 12:11:00,61.394,61.394,61.382,61.384,12800000.0
2009-06-25 12:12:00,61.41,61.421,61.41,61.421,11200000.0
2009-06-25 12:13:00,61.456,61.506,61.456,61.506,11200000.0
2009-06-25 12:14:00,61.528,61.531,61.526,61.53,12800000.0
2009-06-25 12:15:00,61.516,61.516,61.498,61.498,8000000.0
2009-06-25 12:16:00,61.475,61.497,61.475,61.496,12800000.0
2009-06-25 12:17:00,61.486,61.493,61.424,61.493,17600000.0
2009-06-25 12:18:00,61.472,61.483,61.472,61.475,16000000.0
2009-06-25 12:19:00,61.513,61.514,61.475,61.481,12800000.0
2009-06-25 12:20:00,61.461,61.461,61.437,61.44,14400000.0
2009-06-25 12:21:00,61.44,61.44,61.417,61.418,16000000.0
2009-06-25 12:22:00,61.412,61.434,61.412,61.434,16000000.0
2009-06-25 12:23:00,61.435,61.447,61.431,61.445,14400000.0
2009-06-25 12:24:00,61.46,61.462,61.452,61.452,8400000.0
2009-06-25 12:25:00,61.464,61.464,61.456,61.458,11600000.0
2009-06-25 12:26:00,61.421,61.421,61.413,61.417,11600000.0
2009-06-25 12:27:00,61.391,61.394,61.383,61.394,11200000.0
2009-06-25 12:28:00,61.39,61.401,61.39,61.396,12800000.0
2009-06-25 12:29:00,61.39,61.394,61.38,61.38,17600000.0
2009-06-25 12:30:00,61.372,61.372,61.353,61.353,17600000.0
2009-06-25 12:31:00,61.355,61.361,61.342,61.351,12800000.0
2009-06-25 12:32:00,61.355,61.359,61.348,61.352,12800000.0
2009-06-25 12:33:00,61.357,61.383,61.357,61.383,14400000.0
2009-06-25 12:34:00,61.394,61.4,61.393,61.4,12800000.0
2009-06-25 12:35:00,61.4,61.4,61.371,61.371,11200000.0
2009-06-25 12:36:00,61.344,61.344,61.331,61.338,11200000.0
2009-06-25 12:37:00,61.328,61.333,61.292,61.298,11200000.0
2009-06-25 12:38:00,61.319,61.344,61.252,61.338,17600000.0
2009-06-25 12:39:00,61.342,61.348,61.335,61.34,16000000.0
2009-06-25 12:40:00,61.342,61.344,61.323,61.342,16000000.0
2009-06-25 12:41:00,61.354,61.355,61.346,61.346,12800000.0
2009-06-25 12:42:00,61.316,61.328,61.314,61.314,14400000.0
2009-06-25 12:43:00,61.328,61.328,61.307,61.318,12800000.0
2009-06-25 12:44:00,61.309,61.316,61.3,61.309,17600000.0
2009-06-25 12:45:00,61.304,61.304,61.295,61.302,8000000.0
2009-06-25 12:46:00,61.29,61.31,61.288,61.288,12800000.0
2009-06-25 12:47:00,61.301,61.303,61.282,61.282,9600000.0
2009-06-25 12:48:00,61.294,61.294,61.28,61.28,11200000.0
2009-06-25 12:49:00,61.298,61.312,61.294,61.304,16000000.0
2009-06-25 12:50:00,61.302,61.31,61.297,61.302,14400000.0
2009-06-25 12:51:00,61.292,61.299,61.254,61.254,11200000.0
2009-06-25 12:52:00,61.252,61.26,61.237,61.255,11200000.0
2009-06-25 12:53:00,61.237,61.244,61.236,61.236,11200000.0
2009-06-25 12:54:00,61.25,61.25,61.231,61.231,12800000.0
2009-06-25 12:55:00,61.244,61.295,61.244,61.283,16000000.0
2009-06-25 12:56:00,61.28,61.284,61.276,61.277,9600000.0
2009-06-25 12:57:00,61.269,61.286,61.269,61.285,11200000.0
2009-06-25 12:58:00,61.282,61.282,61.261,61.269,17600000.0
2009-06-25 12:59:00,61.255,61.262,61.253,61.256,16000000.0
2009-06-25 13:00:00,61.258,61.258,61.236,61.24,12800000.0
2009-06-25 13:01:00,61.229,61.242,61.219,61.242,14400000.0
2009-06-25 13:02:00,61.235,61.235,61.218,61.218,12800000.0
2009-06-25 13:03:00,61.197,61.197,61.181,61.192,16000000.0
2009-06-25 13:04:00,61.193,61.205,61.193,61.199,11200000.0
2009-06-25 13:05:00,61.199,61.216,61.199,61.216,12800000.0
2009-06-25 13:06:00,61.222,61.222,61.207,61.207,11200000.0
2009-06-25 13:07:00,61.212,61.226,61.208,61.222,14400000.0
2009-06-25 13:08:00,61.228,61.229,61.221,61.227,17600000.0
2009-06-25 13:09:00,61.236,61.262,61.236,61.262,12800000.0
2009-06-25 13:10:00,61.239,61.268,61.239,61.264,16000000.0
2009-06-25 13:11:00,61.278,61.29,61.278,61.289,11200000.0
2009-06-25 13:12:00,61.283,61.283,61.264,61.264,12800000.0
2009-06-25 13:13:00,61.255,61.26,61.252,61.252,17600000.0
2009-06-25 13:14:00,61.252,61.256,61.246,61.246,12800000.0
2009-06-25 13:15:00,61.261,61.261,61.245,61.26,12800000.0
2009-06-25 13:16:00,61.246,61.26,61.246,61.26,17600000.0
2009-06-25 13:17:00,61.249,61.258,61.247,61.254,9600000.0
2009-06-25 13:18:00,61.265,61.275,61.257,61.275,11600000.0
2009-06-25 13:19:00,61.279,61.282,61.275,61.28,16000000.0
2009-06-25 13:20:00,61.272,61.286,61.264,61.286,17600000.0
2009-06-25 13:21:00,61.292,61.307,61.287,61.307,11200000.0
2009-06-25 13:22:00,61.318,61.343,61.318,61.343,12800000.0
2009-06-25 13:23:00,61.342,61.351,61.34,61.34,8000000.0
2009-06-25 13:24:00,61.327,61.337,61.322,61.335,11200000.0
2009-06-25 13:25:00,61.338,61.342,61.331,61.333,17600000.0
2009-06-25 13:26:00,61.332,61.338,61.331,61.333,17600000.0
2009-06-25 13:27:00,61.33,61.333,61.327,61.333,9600000.0
2009-06-25 13:28:00,61.334,61.334,61.241,61.332,16000000.0
2009-06-25 13:29:00,61.231,61.306,61.231,61.3,11600000.0
2009-06-25 13:30:00,61.33,61.351,61.33,61.347,12800000.0
2009-06-25 13:31:00,61.377,61.412,61.376,61.386,11200000.0
2009-06-25 13:32:00,61.391,61.393,61.382,61.382,11200000.0
2009-06-25 13:33:00,61.396,61.43,61.396,61.43,19200000.0
2009-06-25 13:34:00,61.439,61.443,61.439,61.442,12800000.0
2009-06-25 13:35:00,61.423,61.429,61.417,61.42,37600000.0
2009-06-25 13:36:00,61.434,61.445,61.434,61.438,17600000.0
2009-06-25 13:37:00,61.434,61.434,61.406,61.406,14400000.0
2009-06-25 13:38:00,61.398,61.403,61.379,61.381,33600000.0
2009-06-25 13:39:00,61.395,61.403,61.388,61.403,14400000.0
2009-06-25 13:40:00,61.398,61.419,61.398,61.419,40400000.0
2009-06-25 13:41:00,61.426,61.431,61.426,61.427,16000000.0
2009-06-25 13:42:00,61.417,61.427,61.411,61.411,11200000.0
2009-06-25 13:43:00,61.407,61.411,61.397,61.399,27200000.0
2009-06-25 13:44:00,61.4,61.405,61.394,61.398,34000000.0
2009-06-25 13:45:00,61.399,61.4,61.389,61.39,20800000.0
2009-06-25 13:46:00,61.404,61.404,61.396,61.397,24000000.0
2009-06-25 13:47:00,61.41,61.41,61.392,61.392,12800000.0
2009-06-25 13:48:00,61.374,61.384,61.372,61.372,12800000.0
2009-06-25 13:49:00,61.365,61.382,61.365,61.382,17600000.0
2009-06-25 13:50:00,61.385,61.399,61.374,61.399,11200000.0
2009-06-25 13:51:00,61.399,61.399,61.386,61.386,24000000.0
2009-06-25 13:52:00,61.388,61.39,61.371,61.371,12800000.0
2009-06-25 13:53:00,61.372,61.379,61.372,61.374,17600000.0
2009-06-25 13:54:00,61.374,61.374,61.363,61.368,25600000.0
2009-06-25 13:55:00,61.363,61.369,61.362,61.362,9600000.0
2009-06-25 13:56:00,61.368,61.379,61.368,61.375,14400000.0
2009-06-25 13:57:00,61.389,61.396,61.385,61.393,28800000.0
2009-06-25 13:58:00,61.365,61.373,61.359,61.368,14400000.0
2009-06-25 13:59:00,61.385,61.395,61.385,61.393,32400000.0
2009-06-25 14:00:00,61.382,61.384,61.377,61.38,48000000.0
2009-06-25 14:01:00,61.379,61.399,61.366,61.368,32000000.0
2009-06-25 14:02:00,61.381,61.381,61.36,61.36,14400000.0
2009-06-25 14:03:00,61.363,61.376,61.363,61.371,14400000.0
2009-06-25 14:04:00,61.379,61.379,61.361,61.361,11200000.0
2009-06-25 14:05:00,61.358,61.358,61.347,61.356,24000000.0
2009-06-25 14:06:00,61.37,61.37,61.358,61.362,36800000.0
2009-06-25 14:07:00,61.362,61.374,61.358,61.373,40000000.0
2009-06-25 14:08:00,61.37,61.373,61.359,61.359,8000000.0
2009-06-25 14:09:00,61.354,61.354,61.338,61.348,33600000.0
2009-06-25 14:10:00,61.348,61.373,61.344,61.373,33600000.0
2009-06-25 14:11:00,61.376,61.379,61.369,61.379,9600000.0
2009-06-25 14:12:00,61.388,61.42,61.388,61.41,27200000.0
2009-06-25 14:13:00,61.425,61.435,61.425,61.435,9600000.0
2009-06-25 14:14:00,61.441,61.441,61.395,61.395,12800000.0
2009-06-25 14:15:00,61.399,61.402,61.392,61.397,28800000.0
2009-06-25 14:16:00,61.392,61.398,61.382,61.398,25600000.0
2009-06-25 14:17:00,61.41,61.412,61.397,61.401,12800000.0
2009-06-25 14:18:00,61.418,61.43,61.418,61.43,16000000.0
2009-06-25 14:19:00,61.429,61.429,61.408,61.408,9600000.0
2009-06-25 14:20:00,61.414,61.419,61.408,61.419,25600000.0
2009-06-25 14:21:00,61.427,61.431,61.424,61.431,28800000.0
2009-06-25 14:22:00,61.428,61.428,61.397,61.397,24000000.0
2009-06-25 14:23:00,61.402,61.413,61.401,61.409,48000000.0
2009-06-25 14:24:00,61.413,61.423,61.413,61.418,12800000.0
2009-06-25 14:25:00,61.441,61.461,61.441,61.459,12800000.0
2009-06-25 14:26:00,61.453,61.469,61.453,61.462,13200000.0
2009-06-25 14:27:00,61.453,61.467,61.448,61.454,17600000.0
2009-06-25 14:28:00,61.432,61.437,61.412,61.412,11200000.0
2009-06-25 14:29:00,61.408,61.424,61.401,61.424,36800000.0
2009-06-25 14:30:00,61.363,61.363,61.289,61.289,22400000.0
2009-06-25 14:31:00,61.243,61.243,61.19,61.19,20800000.0
2009-06-25 14:32:00,61.152,61.152,61.14,61.14,40400000.0
2009-06-25 14:33:00,61.14,61.159,61.134,61.159,24000000.0
2009-06-25 14:34:00,61.175,61.229,61.175,61.229,33600000.0
2009-06-25 14:35:00,61.213,61.213,61.183,61.183,14400000.0
2009-06-25 14:36:00,61.178,61.178,61.132,61.134,12800000.0
2009-06-25 14:37:00,61.147,61.147,61.13,61.141,11200000.0
2009-06-25 14:38:00,61.163,61.196,61.163,61.196,56000000.0
2009-06-25 14:39:00,61.184,61.184,61.17,61.177,12800000.0
2009-06-25 14:40:00,61.163,61.171,61.145,61.145,8000000.0
2009-06-25 14:41:00,61.142,61.148,61.137,61.137,56000000.0
2009-06-25 14:42:00,61.131,61.132,61.119,61.119,12800000.0
2009-06-25 14:43:00,61.121,61.121,61.091,61.091,25600000.0
2009-06-25 14:44:00,61.077,61.079,61.063,61.065,11200000.0
2009-06-25 14:45:00,61.067,61.067,61.05,61.057,11200000.0
2009-06-25 14:46:00,61.032,61.035,61.026,61.035,11200000.0
2009-06-25 14:47:00,61.033,61.034,61.018,61.033,16000000.0
2009-06-25 14:48:00,61.024,61.059,61.024,61.059,19200000.0
2009-06-25 14:49:00,61.075,61.107,61.075,61.101,32400000.0
2009-06-25 14:50:00,61.108,61.126,61.108,61.113,28800000.0
2009-06-25 14:51:00,61.102,61.107,61.078,61.107,32000000.0
2009-06-25 14:52:00,61.119,61.119,61.101,61.101,12800000.0
2009-06-25 14:53:00,61.11,61.114,61.106,61.112,17600000.0
2009-06-25 14:54:00,61.112,61.117,61.105,61.117,12800000.0
2009-06-25 14:55:00,61.105,61.117,61.105,61.117,16000000.0
2009-06-25 14:56:00,61.119,61.141,61.119,61.141,12800000.0
2009-06-25 14:57:00,61.134,61.135,61.124,61.124,12800000.0
2009-06-25 14:58:00,61.139,61.139,61.124,61.133,18000000.0
2009-06-25 14:59:00,61.121,61.123,61.105,61.105,8000000.0
2009-06-25 15:00:00,61.096,61.096,61.064,61.064,14400000.0
2009-06-25 15:01:00,61.057,61.069,61.057,61.066,12800000.0
2009-06-25 15:02:00,61.08,61.099,61.077,61.099,27200000.0
2009-06-25 15:03:00,61.124,61.155,61.124,61.155,12800000.0
2009-06-25 15:04:00,61.174,61.174,61.145,61.147,24400000.0
2009-06-25 15:05:00,61.152,61.16,61.15,61.159,11200000.0
2009-06-25 15:06:00,61.161,61.162,61.158,61.158,11200000.0
2009-06-25 15:07:00,61.17,61.178,61.168,61.178,25600000.0
2009-06-25 15:08:00,61.19,61.192,61.182,61.192,22400000.0
2009-06-25 15:09:00,61.19,61.194,61.183,61.183,16000000.0
2009-06-25 15:10:00,61.195,61.225,61.195,61.225,40000000.0
2009-06-25 15:11:00,61.24,61.248,61.236,61.246,32000000.0
2009-06-25 15:12:00,61.259,61.27,61.259,61.27,30400000.0
2009-06-25 15:13:00,61.275,61.284,61.274,61.284,44800000.0
2009-06-25 15:14:00,61.284,61.284,61.272,61.282,35200000.0
2009-06-25 15:15:00,61.272,61.272,61.258,61.26,22400000.0
2009-06-25 15:16:00,61.254,61.262,61.252,61.262,36800000.0
2009-06-25 15:17:00,61.269,61.276,61.269,61.272,22400000.0
2009-06-25 15:18:00,61.278,61.282,61.274,61.274,22400000.0
2009-06-25 15:19:00,61.258,61.258,61.237,61.237,16000000.0
2009-06-25 15:20:00,61.244,61.247,61.239,61.246,24000000.0
2009-06-25 15:21:00,61.247,61.247,61.24,61.241,8400000.0
2009-06-25 15:22:00,61.239,61.267,61.239,61.267,8000000.0
2009-06-25 15:23:00,61.27,61.289,61.27,61.289,48000000.0
2009-06-25 15:24:00,61.292,61.306,61.287,61.305,25600000.0
2009-06-25 15:25:00,61.304,61.313,61.304,61.312,27200000.0
2009-06-25 15:26:00,61.318,61.348,61.318,61.323,40000000.0
2009-06-25 15:27:00,61.344,61.354,61.333,61.333,28800000.0
2009-06-25 15:28:00,61.349,61.367,61.349,61.358,70400000.0
2009-06-25 15:29:00,61.361,61.379,61.284,61.287,46800000.0
2009-06-25 15:30:00,61.314,61.458,61.314,61.34,115200000.0
2009-06-25 15:31:00,61.443,61.445,61.429,61.436,60800000.0
2009-06-25 15:32:00,61.464,61.528,61.464,61.528,30400000.0
2009-06-25 15:33:00,61.534,61.534,61.495,61.495,30400000.0
2009-06-25 15:34:00,61.472,61.475,61.441,61.441,22400000.0
2009-06-25 15:35:00,61.434,61.45,61.429,61.429,33600000.0
2009-06-25 15:36:00,61.435,61.435,61.402,61.404,32000000.0
2009-06-25 15:37:00,61.386,61.386,61.354,61.354,30400000.0
2009-06-25 15:38:00,61.339,61.372,61.316,61.372,59600000.0
2009-06-25 15:39:00,61.386,61.42,61.384,61.42,36800000.0
2009-06-25 15:40:00,61.45,61.476,61.45,61.476,35200000.0
2009-06-25 15:41:00,61.477,61.477,61.435,61.448,25600000.0
2009-06-25 15:42:00,61.449,61.477,61.448,61.477,43600000.0
2009-06-25 15:43:00,61.473,61.503,61.473,61.503,27200000.0
2009-06-25 15:44:00,61.496,61.497,61.488,61.491,27200000.0
2009-06-25 15:45:00,61.5,61.504,61.495,61.502,8400000.0
2009-06-25 15:46:00,61.486,61.486,61.47,61.47,14400000.0
2009-06-25 15:47:00,61.487,61.487,61.457,61.457,30400000.0
2009-06-25 15:48:00,61.465,61.466,61.441,61.466,27200000.0
2009-06-25 15:49:00,61.459,61.461,61.446,61.454,11000000.0
2009-06-25 15:50:00,61.433,61.433,61.422,61.423,25600000.0
2009-06-25 15:51:00,61.438,61.477,61.438,61.477,43200000.0
2009-06-25 15:52:00,61.5,61.543,61.5,61.536,20800000.0
2009-06-25 15:53:00,61.545,61.545,61.526,61.527,24000000.0
2009-06-25 15:54:00,61.546,61.56,61.541,61.553,28800000.0
2009-06-25 15:55:00,61.592,61.618,61.592,61.618,24000000.0
2009-06-25 15:56:00,61.593,61.593,61.572,61.572,51200000.0
2009-06-25 15:57:00,61.542,61.552,61.535,61.552,12800000.0
2009-06-25 15:58:00,61.539,61.621,61.539,61.583,19600000.0
2009-06-25 15:59:00,61.581,61.647,61.574,61.595,37200000.0
2009-06-25 16:00:00,61.582,61.62,61.569,61.615,51200000.0
2009-06-25 16:01:00,61.623,61.661,61.596,61.649,41600000.0
2009-06-25 16:02:00,61.642,61.655,61.625,61.633,22400000.0
2009-06-25 16:03:00,61.636,61.652,61.608,61.63,64000000.0
2009-06-25 16:04:00,61.616,61.65,61.601,61.607,44800000.0
2009-06-25 16:05:00,61.616,61.645,61.6,61.614,48000000.0
2009-06-25 16:06:00,61.574,61.608,61.574,61.593,35200000.0
2009-06-25 16:07:00,61.602,61.617,61.6,61.608,32400000.0
2009-06-25 16:08:00,61.629,61.635,61.597,61.597,44800000.0
2009-06-25 16:09:00,61.592,61.61,61.591,61.61,44800000.0
2009-06-25 16:10:00,61.612,61.645,61.612,61.642,41600000.0
2009-06-25 16:11:00,61.65,61.65,61.619,61.619,9600000.0
2009-06-25 16:12:00,61.603,61.604,61.588,61.588,56000000.0
2009-06-25 16:13:00,61.59,61.604,61.59,61.602,11200000.0
2009-06-25 16:14:00,61.579,61.579,61.561,61.561,49600000.0
2009-06-25 16:15:00,61.58,61.586,61.578,61.585,59600000.0
2009-06-25 16:16:00,61.567,61.582,61.567,61.582,17600000.0
2009-06-25 16:17:00,61.614,61.634,61.614,61.634,38400000.0
2009-06-25 16:18:00,61.648,61.695,61.637,61.695,38400000.0
2009-06-25 16:19:00,61.687,61.687,61.66,61.66,22400000.0
2009-06-25 16:20:00,61.654,61.698,61.654,61.698,11200000.0
2009-06-25 16:21:00,61.661,61.661,61.627,61.627,27200000.0
2009-06-25 16:22:00,61.616,61.616,61.596,61.604,41600000.0
2009-06-25 16:23:00,61.628,61.628,61.612,61.616,43200000.0
2009-06-25 16:24:00,61.623,61.623,61.612,61.612,17600000.0
2009-06-25 16:25:00,61.621,61.648,61.621,61.644,33600000.0
2009-06-25 16:26:00,61.635,61.638,61.615,61.615,17600000.0
2009-06-25 16:27:00,61.62,61.632,61.608,61.608,35200000.0
2009-06-25 16:28:00,61.586,61.589,61.576,61.576,27200000.0
2009-06-25 16:29:00,61.589,61.608,61.589,61.605,11200000.0
2009-06-25 16:30:00,61.592,61.592,61.55,61.55,43200000.0
2009-06-25 16:31:00,61.53,61.543,61.513,61.513,42000000.0
2009-06-25 16:32:00,61.524,61.535,61.524,61.53,12800000.0
2009-06-25 16:33:00,61.537,61.554,61.537,61.553,27200000.0
2009-06-25 16:34:00,61.543,61.546,61.522,61.522,35200000.0
2009-06-25 16:35:00,61.518,61.534,61.517,61.534,53200000.0
2009-06-25 16:36:00,61.55,61.603,61.55,61.603,51200000.0
2009-06-25 16:37:00,61.607,61.633,61.607,61.614,41600000.0
2009-06-25 16:38:00,61.591,61.591,61.576,61.586,40000000.0
2009-06-25 16:39:00,61.579,61.579,61.56,61.562,35200000.0
2009-06-25 16:40:00,61.545,61.545,61.525,61.539,56000000.0
2009-06-25 16:41:00,61.527,61.541,61.526,61.531,73600000.0
2009-06-25 16:42:00,61.515,61.515,61.467,61.467,54400000.0
2009-06-25 16:43:00,61.459,61.459,61.433,61.435,18000000.0
2009-06-25 16:44:00,61.415,61.423,61.413,61.419,11200000.0
2009-06-25 16:45:00,61.423,61.433,61.41,61.41,58000000.0
2009-06-25 16:46:00,61.435,61.44,61.427,61.427,12800000.0
2009-06-25 16:47:00,61.432,61.463,61.432,61.463,70400000.0
2009-06-25 16:48:00,61.459,61.459,61.437,61.437,52800000.0
2009-06-25 16:49:00,61.428,61.431,61.423,61.423,36800000.0
2009-06-25 16:50:00,61.432,61.446,61.43,61.445,75200000.0
2009-06-25 16:51:00,61.455,61.47,61.455,61.463,32000000.0
2009-06-25 16:52:00,61.448,61.451,61.44,61.441,46400000.0
2009-06-25 16:53:00,61.464,61.528,61.464,61.528,30800000.0
2009-06-25 16:54:00,61.546,61.563,61.546,61.563,11200000.0
2009-06-25 16:55:00,61.554,61.554,61.517,61.517,27200000.0
2009-06-25 16:56:00,61.522,61.522,61.491,61.491,36800000.0
2009-06-25 16:57:00,61.516,61.554,61.516,61.552,19200000.0
2009-06-25 16:58:00,61.564,61.57,61.562,61.562,12800000.0
2009-06-25 16:59:00,61.544,61.557,61.544,61.557,51200000.0
2009-06-25 17:00:00,61.53,61.53,61.503,61.504,49600000.0
2009-06-25 17:01:00,61.497,61.502,61.49,61.492,40000000.0
2009-06-25 17:02:00,61.491,61.508,61.484,61.503,33600000.0
2009-06-25 17:03:00,61.546,61.592,61.546,61.579,44800000.0
2009-06-25 17:04:00,61.597,61.605,61.589,61.589,42000000.0
2009-06-25 17:05:00,61.566,61.566,61.541,61.541,54400000.0
2009-06-25 17:06:00,61.531,61.537,61.526,61.526,59200000.0
2009-06-25 17:07:00,61.52,61.522,61.515,61.515,35600000.0
2009-06-25 17:08:00,61.508,61.532,61.508,61.532,69600000.0
2009-06-25 17:09:00,61.533,61.533,61.525,61.528,59200000.0
2009-06-25 17:10:00,61.531,61.544,61.521,61.544,25600000.0
2009-06-25 17:11:00,61.557,61.559,61.551,61.552,38400000.0
2009-06-25 17:12:00,61.549,61.549,61.525,61.527,25600000.0
2009-06-25 17:13:00,61.497,61.497,61.479,61.479,28800000.0
2009-06-25 17:14:00,61.464,61.488,61.464,61.488,22400000.0
2009-06-25 17:15:00,61.497,61.497,61.473,61.473,19200000.0
2009-06-25 17:16:00,61.472,61.472,61.452,61.457,9600000.0
2009-06-25 17:17:00,61.453,61.453,61.438,61.442,38400000.0
2009-06-25 17:18:00,61.448,61.461,61.445,61.461,58000000.0
2009-06-25 17:19:00,61.444,61.457,61.444,61.453,24000000.0
2009-06-25 17:20:00,61.46,61.485,61.46,61.483,16000000.0
2009-06-25 17:21:00,61.505,61.532,61.505,61.532,28800000.0
2009-06-25 17:22:00,61.545,61.587,61.545,61.587,19200000.0
2009-06-25 17:23:00,61.596,61.6,61.592,61.6,11200000.0
2009-06-25 17:24:00,61.615,61.621,61.606,61.614,8000000.0
2009-06-25 17:25:00,61.615,61.639,61.608,61.639,17600000.0
2009-06-25 17:26:00,61.642,61.659,61.642,61.659,35200000.0
2009-06-25 17:27:00,61.674,61.719,61.674,61.719,46400000.0
2009-06-25 17:28:00,61.726,61.726,61.702,61.705,32000000.0
2009-06-25 17:29:00,61.723,61.771,61.723,61.771,27200000.0
2009-06-25 17:30:00,61.78,61.791,61.773,61.773,9600000.0
2009-06-25 17:31:00,61.761,61.761,61.742,61.752,88000000.0
2009-06-25 17:32:00,61.749,61.754,61.736,61.739,52800000.0
2009-06-25 17:33:00,61.741,61.747,61.74,61.747,36800000.0
2009-06-25 17:34:00,61.747,61.752,61.739,61.751,64400000.0
2009-06-25 17:35:00,61.764,61.776,61.763,61.774,43600000.0
2009-06-25 17:36:00,61.773,61.773,61.744,61.744,33600000.0
2009-06-25 17:37:00,61.741,61.75,61.741,61.75,9600000.0
2009-06-25 17:38:00,61.74,61.742,61.733,61.735,35600000.0
2009-06-25 17:39:00,61.734,61.741,61.734,61.739,9600000.0
2009-06-25 17:40:00,61.736,61.814,61.736,61.814,75200000.0
2009-06-25 17:41:00,61.825,61.842,61.825,61.834,12800000.0
2009-06-25 17:42:00,61.831,61.837,61.799,61.799,12800000.0
2009-06-25 17:43:00,61.787,61.792,61.78,61.781,17600000.0
2009-06-25 17:44:00,61.777,61.778,61.763,61.763,31200000.0
2009-06-25 17:45:00,61.748,61.757,61.748,61.751,30400000.0
2009-06-25 17:46:00,61.74,61.74,61.731,61.732,41600000.0
2009-06-25 17:47:00,61.727,61.761,61.727,61.761,57600000.0
2009-06-25 17:48:00,61.768,61.774,61.766,61.77,58000000.0
2009-06-25 17:49:00,61.782,61.782,61.768,61.77,46200000.0
2009-06-25 17:50:00,61.769,61.773,61.767,61.771,12800000.0
2009-06-25 17:51:00,61.765,61.767,61.752,61.753,49600000.0
2009-06-25 17:52:00,61.756,61.756,61.738,61.753,43200000.0
2009-06-25 17:53:00,61.746,61.76,61.746,61.758,33600000.0
2009-06-25 17:54:00,61.763,61.773,61.747,61.747,38400000.0
2009-06-25 17:55:00,61.756,61.78,61.756,61.78,40400000.0
2009-06-25 17:56:00,61.774,61.774,61.756,61.773,44800000.0
2009-06-25 17:57:00,61.776,61.78,61.765,61.778,37200000.0
2009-06-25 17:58:00,61.801,61.802,61.792,61.802,17600000.0
2009-06-25 17:59:00,61.808,61.82,61.805,61.82,62400000.0
2009-06-25 18:00:00,61.832,61.834,61.813,61.813,50600000.0
2009-06-25 18:01:00,61.822,61.838,61.822,61.831,32000000.0
2009-06-25 18:02:00,61.831,61.835,61.821,61.835,24000000.0
2009-06-25 18:03:00,61.845,61.845,61.836,61.841,37200000.0
2009-06-25 18:04:00,61.835,61.843,61.835,61.84,33600000.0
2009-06-25 18:05:00,61.842,61.845,61.835,61.835,12800000.0
2009-06-25 18:06:00,61.834,61.847,61.823,61.847,30400000.0
2009-06-25 18:07:00,61.85,61.85,61.841,61.841,35200000.0
2009-06-25 18:08:00,61.85,61.857,61.832,61.832,84800000.0
2009-06-25 18:09:00,61.827,61.829,61.812,61.812,33600000.0
2009-06-25 18:10:00,61.792,61.792,61.767,61.768,9600000.0
2009-06-25 18:11:00,61.782,61.788,61.774,61.788,9600000.0
2009-06-25 18:12:00,61.784,61.784,61.776,61.776,12800000.0
2009-06-25 18:13:00,61.789,61.795,61.789,61.79,27200000.0
2009-06-25 18:14:00,61.79,61.79,61.776,61.778,19200000.0
2009-06-25 18:15:00,61.784,61.798,61.781,61.798,30400000.0
2009-06-25 18:16:00,61.788,61.795,61.782,61.788,56000000.0
2009-06-25 18:17:00,61.788,61.788,61.774,61.774,43200000.0
2009-06-25 18:18:00,61.769,61.769,61.758,61.758,30800000.0
2009-06-25 18:19:00,61.755,61.755,61.722,61.722,46400000.0
2009-06-25 18:20:00,61.713,61.717,61.705,61.705,43200000.0
2009-06-25 18:21:00,61.705,61.717,61.705,61.713,12800000.0
2009-06-25 18:22:00,61.707,61.722,61.707,61.709,33600000.0
2009-06-25 18:23:00,61.726,61.74,61.724,61.74,46400000.0
2009-06-25 18:24:00,61.743,61.755,61.738,61.748,52800000.0
2009-06-25 18:25:00,61.762,61.762,61.744,61.75,33600000.0
2009-06-25 18:26:00,61.753,61.753,61.719,61.719,30400000.0
2009-06-25 18:27:00,61.717,61.718,61.712,61.712,33600000.0
2009-06-25 18:28:00,61.716,61.731,61.716,61.726,12800000.0
2009-06-25 18:29:00,61.725,61.733,61.725,61.73,25600000.0
2009-06-25 18:30:00,61.737,61.742,61.73,61.732,36800000.0
2009-06-25 18:31:00,61.734,61.75,61.73,61.75,8000000.0
2009-06-25 18:32:00,61.76,61.76,61.747,61.747,70400000.0
2009-06-25 18:33:00,61.74,61.74,61.707,61.707,32000000.0
2009-06-25 18:34:00,61.695,61.695,61.651,61.651,19200000.0
2009-06-25 18:35:00,61.639,61.639,61.625,61.635,43200000.0
2009-06-25 18:36:00,61.6,61.615,61.6,61.609,69200000.0
2009-06-25 18:37:00,61.635,61.643,61.631,61.643,37200000.0
2009-06-25 18:38:00,61.667,61.669,61.655,61.657,49600000.0
2009-06-25 18:39:00,61.649,61.67,61.648,61.661,76800000.0
2009-06-25 18:40:00,61.663,61.682,61.662,61.682,65600000.0
2009-06-25 18:41:00,61.675,61.675,61.659,61.663,72000000.0
2009-06-25 18:42:00,61.664,61.67,61.657,61.657,78400000.0
2009-06-25 18:43:00,61.652,61.652,61.633,61.633,49600000.0
2009-06-25 18:44:00,61.635,61.635,61.627,61.628,30400000.0
2009-06-25 18:45:00,61.64,61.653,61.622,61.653,12800000.0
2009-06-25 18:46:00,61.658,61.658,61.64,61.643,13200000.0
2009-06-25 18:47:00,61.63,61.638,61.628,61.63,14400000.0
2009-06-25 18:48:00,61.632,61.648,61.632,61.648,28800000.0
2009-06-25 18:49:00,61.639,61.646,61.624,61.646,24000000.0
2009-06-25 18:50:00,61.612,61.632,61.609,61.626,46400000.0
2009-06-25 18:51:00,61.643,61.644,61.615,61.644,12800000.0
2009-06-25 18:52:00,61.615,61.645,61.615,61.624,19200000.0
2009-06-25 18:53:00,61.619,61.656,61.619,61.633,30800000.0
2009-06-25 18:54:00,61.63,61.653,61.622,61.624,19200000.0
2009-06-25 18:55:00,61.64,61.64,61.585,61.609,22400000.0
2009-06-25 18:56:00,61.588,61.6,61.588,61.595,16000000.0
2009-06-25 18:57:00,61.603,61.621,61.574,61.578,18600000.0
2009-06-25 18:58:00,61.574,61.623,61.574,61.594,32000000.0
2009-06-25 18:59:00,61.619,61.619,61.581,61.61,32000000.0
2009-06-25 19:00:00,61.617,61.627,61.581,61.593,14400000.0
2009-06-25 19:01:00,61.616,61.622,61.562,61.569,19200000.0
2009-06-25 19:02:00,61.565,61.571,61.541,61.571,43200000.0
2009-06-25 19:03:00,61.601,61.606,61.564,61.601,14400000.0
2009-06-25 19:04:00,61.586,61.617,61.586,61.61,17600000.0
2009-06-25 19:05:00,61.616,61.631,61.6,61.612,22400000.0
2009-06-25 19:06:00,61.586,61.623,61.563,61.6,56000000.0
2009-06-25 19:07:00,61.612,61.641,61.608,61.632,35200000.0
2009-06-25 19:08:00,61.615,61.65,61.615,61.647,22400000.0
2009-06-25 19:09:00,61.639,61.694,61.639,61.69,12800000.0
2009-06-25 19:10:00,61.667,61.685,61.667,61.685,8000000.0
2009-06-25 19:11:00,61.677,61.696,61.677,61.69,30400000.0
2009-06-25 19:12:00,61.673,61.685,61.657,61.666,24000000.0
2009-06-25 19:13:00,61.657,61.657,61.616,61.621,9600000.0
2009-06-25 19:14:00,61.598,61.619,61.572,61.615,36800000.0
2009-06-25 19:15:00,61.614,61.641,61.609,61.641,11200000.0
2009-06-25 19:16:00,61.62,61.641,61.62,61.63,8000000.0
2009-06-25 19:17:00,61.606,61.679,61.588,61.677,14400000.0
2009-06-25 19:18:00,61.663,61.689,61.648,61.685,32000000.0
2009-06-25 19:19:00,61.692,61.71,61.669,61.705,11200000.0
2009-06-25 19:20:00,61.705,61.73,61.69,61.72,14400000.0
2009-06-25 19:21:00,61.719,61.767,61.71,61.767,17600000.0
2009-06-25 19:22:00,61.762,61.801,61.762,61.799,14400000.0
2009-06-25 19:23:00,61.794,61.794,61.736,61.751,16000000.0
2009-06-25 19:24:00,61.736,61.736,61.63,61.718,48000000.0
2009-06-25 19:25:00,61.714,61.733,61.714,61.721,11200000.0
2009-06-25 19:26:00,61.735,61.735,61.701,61.725,41600000.0
2009-06-25 19:27:00,61.731,61.739,61.706,61.706,16000000.0
2009-06-25 19:28:00,61.698,61.762,61.698,61.74,12800000.0
2009-06-25 19:29:00,61.738,61.763,61.736,61.763,12800000.0
2009-06-25 19:30:00,61.74,61.783,61.737,61.776,11200000.0
2009-06-25 19:31:00,61.76,61.78,61.755,61.778,12200000.0
2009-06-25 19:32:00,61.777,61.783,61.76,61.766,11200000.0
2009-06-25 19:33:00,61.789,61.811,61.789,61.798,11200000.0
2009-06-25 19:34:00,61.768,61.8,61.753,61.797,14400000.0
2009-06-25 19:35:00,61.783,61.791,61.742,61.791,17600000.0
2009-06-25 19:36:00,61.809,61.812,61.788,61.812,16000000.0
2009-06-25 19:37:00,61.785,61.785,61.761,61.766,11600000.0
2009-06-25 19:38:00,61.77,61.772,61.763,61.772,17600000.0
2009-06-25 19:39:00,61.756,61.756,61.713,61.731,12800000.0
2009-06-25 19:40:00,61.696,61.725,61.696,61.709,11200000.0
2009-06-25 19:41:00,61.716,61.721,61.696,61.704,11200000.0
2009-06-25 19:42:00,61.698,61.706,61.68,61.685,11200000.0
2009-06-25 19:43:00,61.684,61.701,61.679,61.691,19200000.0
2009-06-25 19:44:00,61.648,61.667,61.644,61.648,11200000.0
2009-06-25 19:45:00,61.636,61.658,61.614,61.658,16000000.0
2009-06-25 19:46:00,61.652,61.74,61.652,61.713,14400000.0
2009-06-25 19:47:00,61.702,61.713,61.684,61.71,17600000.0
2009-06-25 19:48:00,61.705,61.715,61.692,61.699,22400000.0
2009-06-25 19:49:00,61.7,61.715,61.697,61.697,30400000.0
2009-06-25 19:50:00,61.717,61.725,61.695,61.709,12800000.0
2009-06-25 19:51:00,61.694,61.707,61.684,61.697,17600000.0
2009-06-25 19:52:00,61.67,61.715,61.67,61.699,16000000.0
2009-06-25 19:53:00,61.699,61.699,61.648,61.661,12800000.0
2009-06-25 19:54:00,61.646,61.685,61.646,61.673,12800000.0
2009-06-25 19:55:00,61.66,61.667,61.652,61.662,12800000.0
2009-06-25 19:56:00,61.655,61.679,61.655,61.677,11200000.0
2009-06-25 19:57:00,61.672,61.676,61.645,61.667,16000000.0
2009-06-25 19:58:00,61.65,61.664,61.649,61.657,11200000.0
2009-06-25 19:59:00,61.668,61.668,61.627,61.633,20800000.0
2009-06-25 20:00:00,61.657,61.658,61.631,61.658,17600000.0
2009-06-25 20:01:00,61.632,61.632,61.602,61.624,11200000.0
2009-06-25 20:02:00,61.588,61.613,61.588,61.613,17600000.0
2009-06-25 20:03:00,61.611,61.633,61.601,61.614,17600000.0
2009-06-25 20:04:00,61.591,61.619,61.591,61.617,30400000.0
2009-06-25 20:05:00,61.617,61.625,61.605,61.625,12800000.0
2009-06-25 20:06:00,61.606,61.625,61.606,61.621,11200000.0
2009-06-25 20:07:00,61.628,61.646,61.623,61.646,9600000.0
2009-06-25 20:08:00,61.6,61.633,61.58,61.58,38800000.0
2009-06-25 20:09:00,61.593,61.636,61.593,61.626,11200000.0
2009-06-25 20:10:00,61.619,61.644,61.619,61.623,16000000.0
2009-06-25 20:11:00,61.647,61.653,61.627,61.627,11200000.0
2009-06-25 20:12:00,61.632,61.647,61.632,61.644,8000000.0
2009-06-25 20:13:00,61.655,61.672,61.645,61.659,27200000.0
2009-06-25 20:14:00,61.653,61.661,61.585,61.637,16000000.0
2009-06-25 20:15:00,61.63,61.671,61.629,61.651,12800000.0
2009-06-25 20:16:00,61.622,61.655,61.622,61.642,28800000.0
2009-06-25 20:17:00,61.652,61.657,61.63,61.635,33600000.0
2009-06-25 20:18:00,61.63,61.641,61.621,61.637,32000000.0
2009-06-25 20:19:00,61.637,61.646,61.621,61.621,11200000.0
2009-06-25 20:20:00,61.614,61.624,61.608,61.611,19200000.0
2009-06-25 20:21:00,61.621,61.627,61.614,61.623,16000000.0
2009-06-25 20:22:00,61.611,61.646,61.611,61.639,9600000.0
2009-06-25 20:23:00,61.622,61.631,61.608,61.613,12800000.0
2009-06-25 20:24:00,61.599,61.626,61.599,61.603,12800000.0
2009-06-25 20:25:00,61.625,61.633,61.607,61.607,11200000.0
2009-06-25 20:26:00,61.586,61.641,61.586,61.608,16000000.0
2009-06-25 20:27:00,61.629,61.633,61.612,61.612,12800000.0
2009-06-25 20:28:00,61.616,61.63,61.603,61.618,11200000.0
2009-06-25 20:29:00,61.63,61.63,61.529,61.622,16000000.0
2009-06-25 20:30:00,61.623,61.684,61.602,61.649,27200000.0
2009-06-25 20:31:00,61.664,61.666,61.603,61.611,12800000.0
2009-06-25 20:32:00,61.594,61.634,61.585,61.632,12800000.0
2009-06-25 20:33:00,61.628,61.628,61.597,61.602,12800000.0
2009-06-25 20:34:00,61.618,61.654,61.618,61.632,11200000.0
2009-06-25 20:35:00,61.63,61.658,61.627,61.658,8000000.0
2009-06-25 20:36:00,61.644,61.664,61.644,61.66,16000000.0
2009-06-25 20:37:00,61.656,61.666,61.648,61.664,12800000.0
2009-06-25 20:38:00,61.642,61.672,61.642,61.67,12800000.0
2009-06-25 20:39:00,61.657,61.665,61.634,61.636,14400000.0
2009-06-25 20:40:00,61.634,61.651,61.634,61.648,8000000.0
2009-06-25 20:41:00,61.655,61.677,61.64,61.648,11200000.0
2009-06-25 20:42:00,61.659,61.688,61.656,61.688,11200000.0
2009-06-25 20:43:00,61.7,61.705,61.678,61.705,14400000.0
2009-06-25 20:44:00,61.691,61.715,61.69,61.709,11200000.0
2009-06-25 20:45:00,61.695,61.701,61.684,61.696,12800000.0
2009-06-25 20:46:00,61.693,61.723,61.687,61.71,14400000.0
2009-06-25 20:47:00,61.72,61.731,61.697,61.721,12800000.0
2009-06-25 20:48:00,61.699,61.72,61.693,61.698,17600000.0
2009-06-25 20:49:00,61.7,61.727,61.697,61.727,19200000.0
2009-06-25 20:50:00,61.685,61.74,61.684,61.74,16000000.0
2009-06-25 20:51:00,61.729,61.729,61.682,61.682,28800000.0
2009-06-25 20:52:00,61.656,61.677,61.656,61.667,12800000.0
2009-06-25 20:53:00,61.676,61.698,61.655,61.684,16000000.0
2009-06-25 20:54:00,61.687,61.705,61.687,61.705,12800000.0
2009-06-25 20:55:00,61.709,61.715,61.704,61.715,11200000.0
2009-06-25 20:56:00,61.723,61.733,61.715,61.715,13200000.0
2009-06-25 20:57:00,61.726,61.732,61.725,61.725,12800000.0
2009-06-25 20:58:00,61.719,61.762,61.719,61.742,9600000.0
2009-06-25 20:59:00,61.753,61.753,61.708,61.731,12800000.0
2009-06-25 21:00:00,61.72,61.744,61.708,61.737,17600000.0
2009-06-25 21:01:00,61.719,61.735,61.719,61.723,11200000.0
2009-06-25 21:02:00,61.724,61.744,61.718,61.718,16000000.0
2009-06-25 21:03:00,61.728,61.728,61.71,61.71,8400000.0
2009-06-25 21:04:00,61.713,61.732,61.713,61.717,9600000.0
2009-06-25 21:05:00,61.727,61.73,61.714,61.728,14400000.0
2009-06-25 21:06:00,61.721,61.733,61.636,61.636,8000000.0
2009-06-25 21:07:00,61.736,61.736,61.717,61.723,14400000.0
2009-06-25 21:08:00,61.728,61.743,61.727,61.743,16000000.0
2009-06-25 21:09:00,61.762,61.779,61.755,61.757,11200000.0
2009-06-25 21:10:00,61.756,61.772,61.756,61.765,8000000.0
2009-06-25 21:11:00,61.765,61.781,61.735,61.765,12800000.0
2009-06-25 21:12:00,61.746,61.775,61.746,61.751,12800000.0
2009-06-25 21:13:00,61.747,61.781,61.742,61.742,16000000.0
2009-06-25 21:14:00,61.742,61.781,61.742,61.776,12800000.0
2009-06-25 21:15:00,61.776,61.776,61.762,61.764,11200000.0
2009-06-25 21:16:00,61.753,61.788,61.753,61.788,19200000.0
2009-06-25 21:17:00,61.785,61.785,61.765,61.774,8000000.0
2009-06-25 21:18:00,61.758,61.784,61.758,61.782,8000000.0
2009-06-25 21:19:00,61.773,61.788,61.772,61.772,17600000.0
2009-06-25 21:20:00,61.752,61.781,61.752,61.772,14400000.0
2009-06-25 21:21:00,61.772,61.782,61.772,61.78,8000000.0
2009-06-25 21:22:00,61.767,61.781,61.767,61.775,12800000.0
2009-06-25 21:23:00,61.785,61.785,61.767,61.783,12800000.0
2009-06-25 21:24:00,61.771,61.788,61.771,61.772,11200000.0
2009-06-25 21:25:00,61.781,61.787,61.776,61.777,17600000.0
2009-06-25 21:26:00,61.772,61.782,61.761,61.776,24000000.0
2009-06-25 21:27:00,61.775,61.788,61.76,61.788,22400000.0
2009-06-25 21:28:00,61.784,61.825,61.784,61.825,11200000.0
2009-06-25 21:29:00,61.834,61.855,61.831,61.855,27200000.0
2009-06-25 21:30:00,61.845,61.856,61.827,61.831,12800000.0
2009-06-25 21:31:00,61.836,61.841,61.829,61.829,16000000.0
2009-06-25 21:32:00,61.833,61.833,61.828,61.833,8000000.0
2009-06-25 21:33:00,61.823,61.833,61.814,61.833,16000000.0
2009-06-25 21:34:00,61.821,61.825,61.799,61.799,8000000.0
2009-06-25 21:35:00,61.801,61.801,61.755,61.768,14400000.0
2009-06-25 21:36:00,61.756,61.763,61.729,61.737,11200000.0
2009-06-25 21:37:00,61.756,61.756,61.68,61.68,16400000.0
2009-06-25 21:38:00,61.682,61.7,61.667,61.7,14400000.0
2009-06-25 21:39:00,61.698,61.698,61.632,61.648,12800000.0
2009-06-25 21:40:00,61.652,61.675,61.651,61.655,12800000.0
2009-06-25 21:41:00,61.586,61.676,61.586,61.657,11200000.0
2009-06-25 21:42:00,61.675,61.713,61.674,61.711,12800000.0
2009-06-25 21:43:00,61.72,61.728,61.713,61.728,8000000.0
2009-06-25 21:44:00,61.715,61.741,61.715,61.741,8000000.0
2009-06-25 21:45:00,61.744,61.756,61.742,61.75,17600000.0
2009-06-25 21:46:00,61.731,61.758,61.729,61.758,14800000.0
2009-06-25 21:47:00,61.757,61.783,61.756,61.783,11200000.0
2009-06-25 21:48:00,61.769,61.794,61.769,61.787,35200000.0
2009-06-25 21:49:00,61.788,61.788,61.775,61.781,11200000.0
2009-06-25 21:50:00,61.747,61.779,61.747,61.779,8000000.0
2009-06-25 21:51:00,61.785,61.793,61.785,61.787,17600000.0
2009-06-25 21:52:00,61.781,61.804,61.774,61.782,11200000.0
2009-06-25 21:53:00,61.807,61.807,61.757,61.757,11200000.0
2009-06-25 21:54:00,61.762,61.773,61.749,61.766,11200000.0
2009-06-25 21:55:00,61.763,61.783,61.749,61.783,12800000.0
2009-06-25 21:56:00,61.76,61.792,61.758,61.78,12800000.0
2009-06-25 21:57:00,61.778,61.794,61.758,61.758,17600000.0
2009-06-25 21:58:00,61.764,61.808,61.764,61.803,8000000.0
2009-06-25 21:59:00,61.808,61.808,61.783,61.797,8000000.0
2009-06-25 22:00:00,61.78,61.81,61.769,61.796,17600000.0
2009-06-25 22:01:00,61.801,61.81,61.779,61.795,11200000.0
2009-06-25 22:02:00,61.773,61.801,61.773,61.801,11200000.0
2009-06-25 22:03:00,61.766,61.807,61.764,61.795,17000000.0
2009-06-25 22:04:00,61.807,61.834,61.807,61.834,16000000.0
2009-06-25 22:05:00,61.819,61.824,61.808,61.81,11200000.0
2009-06-25 22:06:00,61.803,61.82,61.8,61.8,12800000.0
2009-06-25 22:07:00,61.788,61.797,61.786,61.786,16000000.0
2009-06-25 22:08:00,61.8,61.829,61.8,61.827,9600000.0
2009-06-25 22:09:00,61.809,61.82,61.799,61.82,12800000.0
2009-06-25 22:10:00,61.805,61.818,61.801,61.801,22400000.0
2009-06-25 22:11:00,61.801,61.815,61.801,61.815,11200000.0
2009-06-25 22:12:00,61.8,61.822,61.8,61.822,12800000.0
2009-06-25 22:13:00,61.819,61.822,61.81,61.81,12800000.0
2009-06-25 22:14:00,61.808,61.835,61.808,61.822,12800000.0
2009-06-25 22:15:00,61.817,61.822,61.804,61.816,14400000.0
2009-06-25 22:16:00,61.811,61.828,61.803,61.828,9600000.0
2009-06-25 22:17:00,61.826,61.83,61.821,61.827,19200000.0
2009-06-25 22:18:00,61.812,61.827,61.812,61.825,11200000.0
2009-06-25 22:19:00,61.827,61.832,61.817,61.817,12800000.0
2009-06-25 22:20:00,61.806,61.834,61.801,61.834,12800000.0
2009-06-25 22:21:00,61.831,61.838,61.825,61.838,11200000.0
2009-06-25 22:22:00,61.833,61.833,61.815,61.829,12800000.0
2009-06-25 22:23:00,61.826,61.827,61.82,61.823,12800000.0
2009-06-25 22:24:00,61.813,61.827,61.813,61.816,11200000.0
2009-06-25 22:25:00,61.831,61.839,61.821,61.821,16000000.0
2009-06-25 22:26:00,61.835,61.862,61.831,61.859,11200000.0
2009-06-25 22:27:00,61.86,61.86,61.85,61.853,12800000.0
2009-06-25 22:28:00,61.846,61.869,61.846,61.859,11200000.0
2009-06-25 22:29:00,61.872,61.875,61.852,61.852,16000000.0
2009-06-25 22:30:00,61.864,61.866,61.853,61.862,17600000.0
2009-06-25 22:31:00,61.84,61.846,61.825,61.825,11200000.0
2009-06-25 22:32:00,61.859,61.859,61.837,61.845,12800000.0
2009-06-25 22:33:00,61.855,61.855,61.832,61.832,11200000.0
2009-06-25 22:34:00,61.835,61.851,61.829,61.851,12800000.0
2009-06-25 22:35:00,61.844,61.855,61.829,61.855,12200000.0
2009-06-25 22:36:00,61.83,61.846,61.83,61.842,43200000.0
2009-06-25 22:37:00,61.852,61.852,61.839,61.843,25600000.0
2009-06-25 22:38:00,61.833,61.833,61.822,61.83,8000000.0
2009-06-25 22:39:00,61.844,61.865,61.844,61.864,9600000.0
2009-06-25 22:40:00,61.844,61.869,61.844,61.866,17600000.0
2009-06-25 22:41:00,61.883,61.883,61.866,61.88,11200000.0
2009-06-25 22:42:00,61.867,61.919,61.867,61.919,9600000.0
2009-06-25 22:43:00,61.906,61.924,61.897,61.897,16000000.0
2009-06-25 22:44:00,61.887,61.909,61.886,61.905,11200000.0
2009-06-25 22:45:00,61.892,61.903,61.876,61.894,16000000.0
2009-06-25 22:46:00,61.899,61.912,61.885,61.885,11200000.0
2009-06-25 22:47:00,61.874,61.894,61.869,61.88,11200000.0
2009-06-25 22:48:00,61.869,61.884,61.86,61.868,11600000.0
2009-06-25 22:49:00,61.84,61.856,61.83,61.855,12800000.0
2009-06-25 22:50:00,61.814,61.865,61.804,61.839,11600000.0
2009-06-25 22:51:00,61.841,61.852,61.828,61.841,14400000.0
2009-06-25 22:52:00,61.838,61.873,61.83,61.873,11200000.0
2009-06-25 22:53:00,61.869,61.875,61.86,61.87,16000000.0
2009-06-25 22:54:00,61.865,61.888,61.865,61.883,12800000.0
2009-06-25 22:55:00,61.87,61.872,61.858,61.858,12800000.0
2009-06-25 22:56:00,61.857,61.873,61.857,61.873,9600000.0
2009-06-25 22:57:00,61.876,61.917,61.876,61.917,9600000.0
2009-06-25 22:58:00,61.898,61.906,61.876,61.876,14400000.0
2009-06-25 22:59:00,61.899,61.899,61.856,61.856,8000000.0
2009-06-25 23:00:00,61.839,61.857,61.825,61.838,18000000.0
2009-06-25 23:01:00,61.831,61.845,61.831,61.845,8000000.0
2009-06-25 23:02:00,61.831,61.857,61.831,61.839,17600000.0
2009-06-25 23:03:00,61.859,61.892,61.848,61.848,16000000.0
2009-06-25 23:04:00,61.851,61.864,61.834,61.839,11200000.0
2009-06-25 23:05:00,61.868,61.871,61.839,61.871,33600000.0
2009-06-25 23:06:00,61.831,61.84,61.827,61.833,13200000.0
2009-06-25 23:07:00,61.853,61.863,61.83,61.833,12800000.0
2009-06-25 23:08:00,61.844,61.845,61.839,61.845,16000000.0
2009-06-25 23:09:00,61.837,61.861,61.837,61.849,17600000.0
2009-06-25 23:10:00,61.877,61.883,61.873,61.877,12800000.0
2009-06-25 23:11:00,61.891,61.933,61.883,61.933,11200000.0
2009-06-25 23:12:00,61.927,61.934,61.914,61.932,17600000.0
2009-06-25 23:13:00,61.89,61.912,61.885,61.885,12800000.0
2009-06-25 23:14:00,61.891,61.891,61.865,61.891,11200000.0
2009-06-25 23:15:00,61.889,61.905,61.883,61.883,12800000.0
2009-06-25 23:16:00,61.903,61.903,61.869,61.884,16000000.0
2009-06-25 23:17:00,61.871,61.888,61.871,61.874,12800000.0
2009-06-25 23:18:00,61.892,61.906,61.892,61.904,11200000.0
2009-06-25 23:19:00,61.905,61.905,61.868,61.873,12800000.0
2009-06-25 23:20:00,61.89,61.898,61.875,61.891,14400000.0
2009-06-25 23:21:00,61.871,61.893,61.871,61.887,9600000.0
2009-06-25 23:22:00,61.883,61.904,61.883,61.887,11200000.0
2009-06-25 23:23:00,61.889,61.901,61.882,61.882,11200000.0
2009-06-25 23:24:00,61.892,61.892,61.882,61.892,11200000.0
2009-06-25 23:25:00,61.895,61.906,61.891,61.891,14400000.0
2009-06-25 23:26:00,61.891,61.901,61.887,61.895,12800000.0
2009-06-25 23:27:00,61.911,61.915,61.896,61.896,11200000.0
2009-06-25 23:28:00,61.903,61.912,61.886,61.901,16000000.0
2009-06-25 23:29:00,61.885,61.906,61.885,61.898,12800000.0
2009-06-25 23:30:00,61.905,61.919,61.905,61.908,8000000.0
2009-06-25 23:31:00,61.922,61.922,61.906,61.907,12800000.0
2009-06-25 23:32:00,61.889,61.925,61.889,61.911,17600000.0
2009-06-25 23:33:00,61.919,61.927,61.893,61.893,12800000.0
2009-06-25 23:34:00,61.926,61.928,61.917,61.92,16000000.0
2009-06-25 23:35:00,61.917,61.917,61.896,61.908,16000000.0
2009-06-25 23:36:00,61.907,61.936,61.907,61.931,12800000.0
2009-06-25 23:37:00,61.913,61.913,61.905,61.907,12800000.0
2009-06-25 23:38:00,61.923,61.935,61.923,61.925,11200000.0
2009-06-25 23:39:00,61.924,61.941,61.923,61.925,12800000.0
2009-06-25 23:40:00,61.909,61.918,61.902,61.917,35200000.0
2009-06-25 23:42:00,61.912,61.913,61.907,61.912,17600000.0
2009-06-25 23:43:00,61.937,61.937,61.919,61.921,14400000.0
2009-06-25 23:44:00,61.913,61.913,61.91,61.91,9600000.0
2009-06-25 23:45:00,61.922,61.928,61.912,61.92,11200000.0
2009-06-25 23:46:00,61.927,61.942,61.927,61.931,17600000.0
2009-06-25 23:47:00,61.961,61.964,61.936,61.953,12800000.0
2009-06-25 23:48:00,61.942,61.966,61.942,61.966,8000000.0
2009-06-25 23:49:00,61.971,61.992,61.96,61.974,16000000.0
2009-06-25 23:50:00,61.985,61.993,61.975,61.99,11200000.0
2009-06-25 23:51:00,61.991,62.019,61.991,62.019,12800000.0
2009-06-25 23:52:00,62.022,62.027,62.011,62.027,16000000.0
2009-06-25 23:53:00,62.023,62.026,62.01,62.01,14400000.0
2009-06-25 23:54:00,62.01,62.027,61.998,62.023,14400000.0
2009-06-25 23:55:00,62.016,62.019,61.978,61.986,12800000.0
2009-06-25 23:56:00,62.021,62.039,61.951,61.951,11200000.0
2009-06-25 23:57:00,62.037,62.037,61.996,62.012,12800000.0
2009-06-25 23:58:00,62.02,62.032,62.014,62.032,11200000.0
2009-06-25 23:59:00,62.031,62.04,62.02,62.033,11200000.0
2009-06-26 00:00:00,62.026,62.054,62.026,62.047,17600000.0
2009-06-26 00:01:00,62.052,62.056,62.04,62.04,12800000.0
2009-06-26 00:02:00,62.055,62.061,62.03,62.057,11200000.0
2009-06-26 00:03:00,62.052,62.056,62.039,62.047,12800000.0
2009-06-26 00:04:00,62.034,62.043,62.014,62.036,11200000.0
2009-06-26 00:05:00,62.037,62.037,62.01,62.01,11200000.0
2009-06-26 00:06:00,62.017,62.041,62.016,62.016,11200000.0
2009-06-26 00:07:00,62.026,62.038,62.026,62.033,12800000.0
2009-06-26 00:08:00,61.996,62.028,61.996,62.025,12800000.0
2009-06-26 00:09:00,61.934,62.03,61.934,62.02,16000000.0
2009-06-26 00:10:00,62.008,62.04,62.008,62.031,8000000.0
2009-06-26 00:11:00,62.012,62.04,62.012,62.04,16000000.0
2009-06-26 00:12:00,61.99,62.041,61.99,62.041,12800000.0
2009-06-26 00:13:00,62.068,62.07,62.064,62.066,12800000.0
2009-06-26 00:14:00,62.051,62.071,62.051,62.071,9600000.0
2009-06-26 00:15:00,62.055,62.062,62.032,62.032,28800000.0
2009-06-26 00:16:00,62.041,62.058,62.041,62.057,14400000.0
2009-06-26 00:17:00,62.037,62.066,62.015,62.015,17600000.0
2009-06-26 00:18:00,62.038,62.04,62.027,62.027,12800000.0
2009-06-26 00:19:00,62.017,62.03,62.01,62.01,12800000.0
2009-06-26 00:20:00,62.025,62.026,62.019,62.019,17600000.0
2009-06-26 00:21:00,62.02,62.036,62.017,62.017,12800000.0
2009-06-26 00:22:00,62.019,62.035,62.014,62.015,17600000.0
2009-06-26 00:23:00,62.021,62.021,62.006,62.019,8000000.0
2009-06-26 00:24:00,62.022,62.035,62.022,62.027,8000000.0
2009-06-26 00:25:00,62.023,62.031,61.995,62.008,16000000.0
2009-06-26 00:26:00,62.021,62.034,62.017,62.032,12200000.0
2009-06-26 00:27:00,62.032,62.032,61.999,61.999,8000000.0
2009-06-26 00:28:00,62.025,62.054,62.025,62.05,32000000.0
2009-06-26 00:29:00,62.031,62.039,62.022,62.022,12800000.0
2009-06-26 00:30:00,62.041,62.057,62.041,62.054,11200000.0
2009-06-26 00:31:00,62.05,62.053,62.027,62.027,11200000.0
2009-06-26 00:32:00,62.033,62.033,62.019,62.031,13200000.0
2009-06-26 00:33:00,62.037,62.039,62.029,62.029,12800000.0
2009-06-26 00:34:00,62.025,62.031,62.02,62.029,19200000.0
2009-06-26 00:35:00,62.038,62.038,62.021,62.026,28800000.0
2009-06-26 00:36:00,61.996,62.017,61.996,62.014,9600000.0
2009-06-26 00:37:00,62.022,62.022,61.974,61.974,13200000.0
2009-06-26 00:38:00,61.998,62.013,61.996,61.999,17600000.0
2009-06-26 00:39:00,62.018,62.019,61.995,62.019,12800000.0
2009-06-26 00:40:00,61.999,62.029,61.999,62.023,16000000.0
2009-06-26 00:41:00,62.034,62.034,61.966,61.98,12800000.0
2009-06-26 00:42:00,61.962,61.977,61.949,61.961,12800000.0
2009-06-26 00:43:00,61.953,61.99,61.953,61.969,11200000.0
2009-06-26 00:44:00,61.956,61.956,61.88,61.896,8000000.0
2009-06-26 00:45:00,61.878,61.878,61.612,61.636,11200000.0
2009-06-26 00:46:00,61.61,61.662,61.584,61.601,14400000.0
2009-06-26 00:47:00,61.6,61.604,61.479,61.512,12800000.0
2009-06-26 00:48:00,61.546,61.58,61.539,61.545,16000000.0
2009-06-26 00:49:00,61.563,61.596,61.549,61.569,16000000.0
2009-06-26 00:50:00,61.564,61.595,61.564,61.566,11200000.0
2009-06-26 00:51:00,61.554,61.592,61.551,61.558,17600000.0
2009-06-26 00:52:00,61.541,61.577,61.536,61.571,11200000.0
2009-06-26 00:53:00,61.578,61.597,61.578,61.589,14400000.0
2009-06-26 00:54:00,61.576,61.588,61.552,61.566,14400000.0
2009-06-26 00:55:00,61.567,61.584,61.567,61.576,28800000.0
2009-06-26 00:56:00,61.578,61.593,61.574,61.58,12800000.0
2009-06-26 00:57:00,61.594,61.595,61.576,61.586,12800000.0
2009-06-26 00:58:00,61.544,61.556,61.529,61.548,12800000.0
2009-06-26 00:59:00,61.544,61.566,61.534,61.566,11200000.0
2009-06-26 01:00:00,61.544,61.548,61.523,61.542,16000000.0
2009-06-26 01:01:00,61.538,61.545,61.535,61.541,16000000.0
2009-06-26 01:02:00,61.522,61.543,61.522,61.542,11600000.0
2009-06-26 01:03:00,61.529,61.534,61.506,61.506,22400000.0
2009-06-26 01:04:00,61.562,61.568,61.54,61.563,12800000.0
2009-06-26 01:05:00,61.572,61.575,61.56,61.56,12800000.0
2009-06-26 01:06:00,61.554,61.588,61.502,61.588,12800000.0
2009-06-26 01:07:00,61.593,61.599,61.586,61.599,11200000.0
2009-06-26 01:08:00,61.568,61.595,61.568,61.585,16000000.0
2009-06-26 01:09:00,61.591,61.618,61.591,61.602,16000000.0
2009-06-26 01:10:00,61.589,61.618,61.589,61.618,12800000.0
2009-06-26 01:11:00,61.621,61.632,61.621,61.629,11200000.0
2009-06-26 01:12:00,61.599,61.621,61.599,61.61,8000000.0
2009-06-26 01:13:00,61.603,61.613,61.591,61.591,18000000.0
2009-06-26 01:14:00,61.615,61.618,61.607,61.607,9600000.0
2009-06-26 01:15:00,61.606,61.612,61.593,61.596,17600000.0
2009-06-26 01:16:00,61.578,61.594,61.567,61.578,25600000.0
2009-06-26 01:17:00,61.579,61.579,61.559,61.559,12800000.0
2009-06-26 01:18:00,61.568,61.579,61.568,61.573,12800000.0
2009-06-26 01:19:00,61.561,61.573,61.561,61.565,11200000.0
2009-06-26 01:20:00,61.575,61.587,61.567,61.587,19200000.0
2009-06-26 01:21:00,61.585,61.593,61.585,61.587,11200000.0
2009-06-26 01:22:00,61.571,61.606,61.571,61.598,12800000.0
2009-06-26 01:23:00,61.591,61.598,61.584,61.596,16000000.0
2009-06-26 01:24:00,61.579,61.608,61.579,61.593,13200000.0
2009-06-26 01:25:00,61.608,61.612,61.553,61.553,11200000.0
2009-06-26 01:26:00,61.614,61.64,61.614,61.633,11200000.0
2009-06-26 01:27:00,61.644,61.651,61.621,61.621,9600000.0
2009-06-26 01:28:00,61.607,61.62,61.598,61.62,14400000.0
2009-06-26 01:29:00,61.618,61.633,61.599,61.599,16000000.0
2009-06-26 01:30:00,61.575,61.602,61.575,61.602,11200000.0
2009-06-26 01:31:00,61.596,61.617,61.596,61.617,16000000.0
2009-06-26 01:32:00,61.605,61.618,61.605,61.61,12800000.0
2009-06-26 01:33:00,61.612,61.613,61.601,61.613,11200000.0
2009-06-26 01:34:00,61.595,61.615,61.586,61.593,24400000.0
2009-06-26 01:35:00,61.593,61.598,61.566,61.572,12800000.0
2009-06-26 01:36:00,61.549,61.591,61.549,61.585,9600000.0
2009-06-26 01:37:00,61.571,61.583,61.534,61.547,16000000.0
2009-06-26 01:38:00,61.547,61.562,61.527,61.529,17600000.0
2009-06-26 01:39:00,61.542,61.554,61.538,61.546,14400000.0
2009-06-26 01:40:00,61.55,61.572,61.55,61.562,9600000.0
2009-06-26 01:41:00,61.564,61.585,61.553,61.553,12800000.0
2009-06-26 01:42:00,61.59,61.609,61.59,61.594,11200000.0
2009-06-26 01:43:00,61.606,61.606,61.552,61.552,8000000.0
2009-06-26 01:44:00,61.553,61.57,61.547,61.56,11200000.0
2009-06-26 01:45:00,61.576,61.586,61.554,61.554,12800000.0
2009-06-26 01:46:00,61.534,61.561,61.53,61.53,15400000.0
2009-06-26 01:47:00,61.508,61.517,61.503,61.516,11200000.0
2009-06-26 01:48:00,61.511,61.531,61.51,61.522,12800000.0
2009-06-26 01:49:00,61.536,61.573,61.531,61.567,12800000.0
2009-06-26 01:50:00,61.541,61.552,61.531,61.54,14400000.0
2009-06-26 01:51:00,61.532,61.555,61.528,61.528,17600000.0
2009-06-26 01:52:00,61.543,61.552,61.539,61.551,20800000.0
2009-06-26 01:53:00,61.54,61.541,61.528,61.528,17600000.0
2009-06-26 01:54:00,61.505,61.533,61.505,61.531,12800000.0
2009-06-26 01:55:00,61.541,61.541,61.519,61.523,11600000.0
2009-06-26 01:56:00,61.51,61.532,61.51,61.523,12800000.0
2009-06-26 01:57:00,61.529,61.543,61.529,61.532,19200000.0
2009-06-26 01:58:00,61.527,61.557,61.527,61.545,11600000.0
2009-06-26 01:59:00,61.531,61.531,61.522,61.522,17600000.0
2009-06-26 02:00:00,61.519,61.533,61.51,61.521,17600000.0
2009-06-26 02:01:00,61.529,61.543,61.52,61.543,17600000.0
2009-06-26 02:02:00,61.514,61.556,61.514,61.552,11200000.0
2009-06-26 02:03:00,61.553,61.568,61.546,61.563,16000000.0
2009-06-26 02:04:00,61.54,61.564,61.54,61.56,11200000.0
2009-06-26 02:05:00,61.556,61.557,61.542,61.544,12800000.0
2009-06-26 02:06:00,61.555,61.557,61.53,61.553,14400000.0
2009-06-26 02:07:00,61.539,61.565,61.539,61.548,12800000.0
2009-06-26 02:08:00,61.554,61.554,61.524,61.54,17600000.0
2009-06-26 02:09:00,61.547,61.547,61.522,61.531,16000000.0
2009-06-26 02:10:00,61.503,61.566,61.503,61.566,16000000.0
2009-06-26 02:11:00,61.567,61.576,61.534,61.57,12800000.0
2009-06-26 02:12:00,61.542,61.584,61.542,61.584,17600000.0
2009-06-26 02:13:00,61.58,61.586,61.561,61.565,11200000.0
2009-06-26 02:14:00,61.572,61.573,61.553,61.563,17600000.0
2009-06-26 02:15:00,61.58,61.586,61.569,61.574,11200000.0
2009-06-26 02:16:00,61.588,61.643,61.588,61.631,11200000.0
2009-06-26 02:17:00,61.651,61.654,61.631,61.642,14400000.0
2009-06-26 02:18:00,61.604,61.645,61.604,61.62,12800000.0
2009-06-26 02:19:00,61.618,61.631,61.605,61.621,12800000.0
2009-06-26 02:20:00,61.597,61.622,61.532,61.622,12800000.0
2009-06-26 02:21:00,61.615,61.615,61.568,61.574,14400000.0
2009-06-26 02:22:00,61.6,61.619,61.593,61.611,14400000.0
2009-06-26 02:23:00,61.617,61.617,61.589,61.589,9600000.0
2009-06-26 02:24:00,61.577,61.604,61.574,61.595,11200000.0
2009-06-26 02:25:00,61.601,61.603,61.582,61.582,17600000.0
2009-06-26 02:26:00,61.578,61.611,61.578,61.591,12800000.0
2009-06-26 02:27:00,61.594,61.594,61.558,61.558,11200000.0
2009-06-26 02:28:00,61.587,61.595,61.568,61.569,12800000.0
2009-06-26 02:29:00,61.572,61.581,61.558,61.566,11200000.0
2009-06-26 02:30:00,61.569,61.61,61.569,61.58,12800000.0
2009-06-26 02:31:00,61.594,61.608,61.59,61.592,12800000.0
2009-06-26 02:32:00,61.616,61.652,61.611,61.646,11200000.0
2009-06-26 02:33:00,61.647,61.703,61.647,61.703,11200000.0
2009-06-26 02:34:00,61.695,61.709,61.683,61.69,11200000.0
2009-06-26 02:35:00,61.707,61.707,61.662,61.662,12800000.0
2009-06-26 02:36:00,61.621,61.667,61.621,61.667,12800000.0
2009-06-26 02:37:00,61.676,61.685,61.617,61.617,12800000.0
2009-06-26 02:38:00,61.677,61.7,61.677,61.681,18000000.0
2009-06-26 02:39:00,61.685,61.696,61.685,61.689,16000000.0
2009-06-26 02:40:00,61.665,61.683,61.651,61.651,9600000.0
2009-06-26 02:41:00,61.636,61.636,61.614,61.618,11200000.0
2009-06-26 02:42:00,61.595,61.623,61.595,61.601,11200000.0
2009-06-26 02:43:00,61.581,61.589,61.569,61.57,11200000.0
2009-06-26 02:44:00,61.554,61.571,61.554,61.559,11200000.0
2009-06-26 02:45:00,61.583,61.583,61.553,61.553,11600000.0
2009-06-26 02:46:00,61.563,61.583,61.563,61.579,11200000.0
2009-06-26 02:47:00,61.578,61.607,61.578,61.588,12800000.0
2009-06-26 02:48:00,61.568,61.615,61.508,61.508,11200000.0
2009-06-26 02:49:00,61.59,61.601,61.568,61.568,17600000.0
2009-06-26 02:50:00,61.586,61.619,61.567,61.605,12800000.0
2009-06-26 02:51:00,61.595,61.595,61.552,61.552,11200000.0
2009-06-26 02:52:00,61.581,61.584,61.561,61.561,11200000.0
2009-06-26 02:53:00,61.569,61.585,61.561,61.567,11200000.0
2009-06-26 02:54:00,61.55,61.577,61.55,61.557,12800000.0
2009-06-26 02:55:00,61.559,61.58,61.559,61.574,11200000.0
2009-06-26 02:56:00,61.55,61.581,61.55,61.56,11200000.0
2009-06-26 02:57:00,61.574,61.579,61.571,61.579,11200000.0
2009-06-26 02:58:00,61.552,61.562,61.486,61.486,11200000.0
2009-06-26 02:59:00,61.567,61.569,61.546,61.556,11200000.0
2009-06-26 03:00:00,61.535,61.564,61.535,61.553,12800000.0
2009-06-26 03:01:00,61.543,61.556,61.542,61.55,11200000.0
2009-06-26 03:02:00,61.544,61.565,61.534,61.553,17600000.0
2009-06-26 03:03:00,61.554,61.554,61.535,61.553,14400000.0
2009-06-26 03:04:00,61.54,61.556,61.524,61.535,11200000.0
2009-06-26 03:05:00,61.518,61.564,61.518,61.548,16000000.0
2009-06-26 03:06:00,61.514,61.547,61.514,61.523,16000000.0
2009-06-26 03:07:00,61.543,61.551,61.532,61.532,12800000.0
2009-06-26 03:08:00,61.547,61.565,61.547,61.563,11200000.0
2009-06-26 03:09:00,61.557,61.567,61.557,61.561,11200000.0
2009-06-26 03:10:00,61.559,61.573,61.55,61.551,16000000.0
2009-06-26 03:11:00,61.555,61.572,61.555,61.557,8000000.0
2009-06-26 03:12:00,61.576,61.589,61.573,61.589,11200000.0
2009-06-26 03:13:00,61.577,61.583,61.574,61.579,11200000.0
2009-06-26 03:14:00,61.569,61.582,61.565,61.569,16000000.0
2009-06-26 03:15:00,61.583,61.594,61.568,61.594,9600000.0
2009-06-26 03:16:00,61.57,61.598,61.57,61.598,8000000.0
2009-06-26 03:17:00,61.593,61.604,61.578,61.59,11200000.0
2009-06-26 03:18:00,61.605,61.616,61.6,61.602,11200000.0
2009-06-26 03:19:00,61.623,61.631,61.605,61.605,12800000.0
2009-06-26 03:20:00,61.615,61.624,61.605,61.624,11200000.0
2009-06-26 03:21:00,61.634,61.653,61.632,61.647,14400000.0
2009-06-26 03:22:00,61.621,61.641,61.621,61.641,14400000.0
2009-06-26 03:23:00,61.65,61.664,61.639,61.639,12800000.0
2009-06-26 03:24:00,61.651,61.676,61.648,61.676,11600000.0
2009-06-26 03:25:00,61.672,61.694,61.668,61.668,17600000.0
2009-06-26 03:26:00,61.683,61.689,61.664,61.689,11200000.0
2009-06-26 03:27:00,61.691,61.699,61.682,61.692,12800000.0
2009-06-26 03:28:00,61.673,61.683,61.668,61.676,12800000.0
2009-06-26 03:29:00,61.673,61.678,61.66,61.675,12800000.0
2009-06-26 03:30:00,61.68,61.688,61.662,61.685,14400000.0
2009-06-26 03:31:00,61.679,61.696,61.679,61.683,12800000.0
2009-06-26 03:32:00,61.673,61.694,61.673,61.692,12800000.0
2009-06-26 03:33:00,61.695,61.706,61.679,61.679,11200000.0
2009-06-26 03:34:00,61.694,61.702,61.683,61.702,11200000.0
2009-06-26 03:35:00,61.706,61.711,61.685,61.697,18000000.0
2009-06-26 03:36:00,61.663,61.694,61.663,61.672,12800000.0
2009-06-26 03:37:00,61.679,61.684,61.666,61.668,17600000.0
2009-06-26 03:38:00,61.65,61.683,61.65,61.667,11200000.0
2009-06-26 03:39:00,61.647,61.659,61.6,61.622,14400000.0
2009-06-26 03:40:00,61.639,61.639,61.595,61.606,11200000.0
2009-06-26 03:41:00,61.588,61.604,61.581,61.592,11200000.0
2009-06-26 03:42:00,61.603,61.604,61.588,61.594,12800000.0
2009-06-26 03:43:00,61.596,61.61,61.595,61.595,12800000.0
2009-06-26 03:44:00,61.582,61.604,61.582,61.59,11200000.0
2009-06-26 03:45:00,61.604,61.63,61.604,61.63,11200000.0
2009-06-26 03:46:00,61.608,61.635,61.606,61.624,12800000.0
2009-06-26 03:47:00,61.622,61.642,61.617,61.617,11200000.0
2009-06-26 03:48:00,61.627,61.657,61.625,61.648,11600000.0
2009-06-26 03:49:00,61.663,61.671,61.652,61.671,12800000.0
2009-06-26 03:50:00,61.646,61.679,61.646,61.673,12800000.0
2009-06-26 03:51:00,61.664,61.676,61.657,61.659,12800000.0
2009-06-26 03:52:00,61.677,61.677,61.654,61.655,16000000.0
2009-06-26 03:53:00,61.67,61.678,61.667,61.678,11200000.0
2009-06-26 03:54:00,61.653,61.681,61.653,61.677,12800000.0
2009-06-26 03:55:00,61.671,61.693,61.648,61.651,14800000.0
2009-06-26 03:56:00,61.647,61.647,61.585,61.609,11200000.0
2009-06-26 03:57:00,61.612,61.637,61.609,61.62,12800000.0
2009-06-26 03:58:00,61.632,61.649,61.632,61.649,11200000.0
2009-06-26 03:59:00,61.651,61.653,61.624,61.633,12800000.0
2009-06-26 04:00:00,61.639,61.649,61.63,61.631,14400000.0
2009-06-26 04:01:00,61.61,61.631,61.599,61.619,11200000.0
2009-06-26 04:02:00,61.618,61.657,61.618,61.657,12800000.0
2009-06-26 04:03:00,61.657,61.657,61.624,61.624,12800000.0
2009-06-26 04:04:00,61.609,61.633,61.609,61.629,12800000.0
2009-06-26 04:05:00,61.627,61.64,61.627,61.633,11200000.0
2009-06-26 04:06:00,61.629,61.674,61.629,61.672,14400000.0
2009-06-26 04:07:00,61.688,61.704,61.686,61.696,14400000.0
2009-06-26 04:08:00,61.688,61.699,61.682,61.698,12800000.0
2009-06-26 04:09:00,61.705,61.719,61.695,61.695,11200000.0
2009-06-26 04:10:00,61.702,61.737,61.693,61.708,17600000.0
2009-06-26 04:11:00,61.709,61.716,61.681,61.681,16000000.0
2009-06-26 04:12:00,61.691,61.737,61.691,61.707,12800000.0
2009-06-26 04:13:00,61.731,61.746,61.728,61.742,11200000.0
2009-06-26 04:14:00,61.745,61.755,61.726,61.735,16000000.0
2009-06-26 04:15:00,61.756,61.771,61.751,61.751,12800000.0
2009-06-26 04:16:00,61.762,61.762,61.714,61.724,11200000.0
2009-06-26 04:17:00,61.741,61.753,61.722,61.725,14400000.0
2009-06-26 04:18:00,61.718,61.73,61.697,61.708,14400000.0
2009-06-26 04:19:00,61.715,61.756,61.715,61.733,12800000.0
2009-06-26 04:20:00,61.724,61.759,61.724,61.746,12800000.0
2009-06-26 04:21:00,61.758,61.762,61.739,61.739,11200000.0
2009-06-26 04:22:00,61.72,61.757,61.72,61.747,16000000.0
2009-06-26 04:23:00,61.746,61.746,61.731,61.731,12800000.0
2009-06-26 04:24:00,61.73,61.737,61.714,61.725,12800000.0
2009-06-26 04:25:00,61.733,61.733,61.701,61.707,14800000.0
2009-06-26 04:26:00,61.709,61.724,61.709,61.711,12800000.0
2009-06-26 04:27:00,61.699,61.723,61.699,61.705,17600000.0
2009-06-26 04:28:00,61.715,61.743,61.709,61.722,11200000.0
2009-06-26 04:29:00,61.738,61.751,61.723,61.729,12800000.0
2009-06-26 04:30:00,61.701,61.725,61.696,61.696,11200000.0
2009-06-26 04:31:00,61.709,61.724,61.697,61.697,12800000.0
2009-06-26 04:32:00,61.707,61.714,61.694,61.702,16000000.0
2009-06-26 04:33:00,61.706,61.706,61.691,61.692,16000000.0
2009-06-26 04:34:00,61.686,61.69,61.592,61.687,11200000.0
2009-06-26 04:35:00,61.696,61.696,61.686,61.693,12800000.0
2009-06-26 04:36:00,61.685,61.703,61.685,61.691,11200000.0
2009-06-26 04:37:00,61.697,61.716,61.69,61.69,12800000.0
2009-06-26 04:38:00,61.672,61.702,61.656,61.656,12800000.0
2009-06-26 04:39:00,61.672,61.677,61.649,61.668,12800000.0
2009-06-26 04:40:00,61.65,61.668,61.65,61.66,12800000.0
2009-06-26 04:41:00,61.67,61.67,61.638,61.638,12800000.0
2009-06-26 04:42:00,61.64,61.677,61.64,61.646,17600000.0
2009-06-26 04:43:00,61.662,61.676,61.662,61.675,12800000.0
2009-06-26 04:44:00,61.65,61.676,61.65,61.659,12800000.0
2009-06-26 04:45:00,61.671,61.681,61.647,61.647,8000000.0
2009-06-26 04:46:00,61.673,61.68,61.654,61.654,8000000.0
2009-06-26 04:47:00,61.648,61.659,61.648,61.649,8000000.0
2009-06-26 04:48:00,61.648,61.674,61.648,61.658,17600000.0
2009-06-26 04:49:00,61.668,61.674,61.661,61.665,16000000.0
2009-06-26 04:50:00,61.67,61.67,61.65,61.66,11200000.0
2009-06-26 04:51:00,61.664,61.701,61.664,61.701,12000000.0
2009-06-26 04:52:00,61.672,61.705,61.665,61.705,12800000.0
2009-06-26 04:53:00,61.686,61.687,61.647,61.647,17600000.0
2009-06-26 04:54:00,61.678,61.683,61.653,61.666,11200000.0
2009-06-26 04:55:00,61.648,61.683,61.642,61.683,11200000.0
2009-06-26 04:56:00,61.646,61.676,61.646,61.666,17600000.0
2009-06-26 04:57:00,61.673,61.722,61.673,61.703,13200000.0
2009-06-26 04:58:00,61.68,61.709,61.68,61.699,11200000.0
2009-06-26 04:59:00,61.694,61.702,61.669,61.669,12800000.0
2009-06-26 05:00:00,61.687,61.687,61.659,61.673,11200000.0
2009-06-26 05:01:00,61.685,61.685,61.667,61.682,14400000.0
2009-06-26 05:02:00,61.664,61.677,61.655,61.655,11200000.0
2009-06-26 05:03:00,61.696,61.706,61.682,61.697,12800000.0
2009-06-26 05:04:00,61.683,61.714,61.683,61.702,12800000.0
2009-06-26 05:05:00,61.71,61.734,61.71,61.729,11200000.0
2009-06-26 05:06:00,61.74,61.755,61.74,61.75,11200000.0
2009-06-26 05:07:00,61.762,61.764,61.737,61.747,14800000.0
2009-06-26 05:08:00,61.742,61.767,61.738,61.747,13200000.0
2009-06-26 05:09:00,61.756,61.791,61.755,61.771,11200000.0
2009-06-26 05:10:00,61.752,61.756,61.739,61.746,11200000.0
2009-06-26 05:11:00,61.738,61.755,61.733,61.736,12800000.0
2009-06-26 05:12:00,61.741,61.743,61.732,61.736,12800000.0
2009-06-26 05:13:00,61.746,61.747,61.726,61.747,12800000.0
2009-06-26 05:14:00,61.735,61.737,61.689,61.702,12800000.0
2009-06-26 05:15:00,61.672,61.726,61.672,61.693,16000000.0
2009-06-26 05:16:00,61.716,61.722,61.706,61.71,11200000.0
2009-06-26 05:17:00,61.718,61.718,61.7,61.704,11200000.0
2009-06-26 05:18:00,61.697,61.723,61.688,61.72,12800000.0
2009-06-26 05:19:00,61.728,61.746,61.719,61.746,12800000.0
2009-06-26 05:20:00,61.73,61.745,61.726,61.726,11200000.0
2009-06-26 05:21:00,61.741,61.754,61.733,61.742,17600000.0
2009-06-26 05:22:00,61.73,61.75,61.73,61.75,16000000.0
2009-06-26 05:23:00,61.747,61.747,61.731,61.733,12800000.0
2009-06-26 05:24:00,61.724,61.73,61.714,61.722,11200000.0
2009-06-26 05:25:00,61.725,61.731,61.713,61.718,12800000.0
2009-06-26 05:26:00,61.709,61.728,61.709,61.723,12800000.0
2009-06-26 05:27:00,61.709,61.723,61.705,61.713,12800000.0
2009-06-26 05:28:00,61.694,61.712,61.694,61.695,11200000.0
2009-06-26 05:29:00,61.703,61.709,61.702,61.702,12800000.0
2009-06-26 05:30:00,61.7,61.713,61.699,61.705,9600000.0
2009-06-26 05:31:00,61.698,61.714,61.698,61.714,17600000.0
2009-06-26 05:32:00,61.696,61.726,61.696,61.726,8000000.0
2009-06-26 05:33:00,61.729,61.729,61.705,61.707,11200000.0
2009-06-26 05:34:00,61.726,61.726,61.703,61.712,18000000.0
2009-06-26 05:35:00,61.713,61.722,61.708,61.714,13200000.0
2009-06-26 05:36:00,61.696,61.715,61.696,61.704,12800000.0
2009-06-26 05:37:00,61.718,61.718,61.704,61.704,11200000.0
2009-06-26 05:38:00,61.689,61.715,61.689,61.7,12800000.0
2009-06-26 05:39:00,61.692,61.692,61.679,61.687,11200000.0
2009-06-26 05:40:00,61.666,61.693,61.666,61.682,14400000.0
2009-06-26 05:41:00,61.699,61.717,61.699,61.717,12800000.0
2009-06-26 05:42:00,61.694,61.728,61.694,61.722,11200000.0
2009-06-26 05:43:00,61.722,61.722,61.702,61.711,12800000.0
2009-06-26 05:44:00,61.676,61.722,61.676,61.722,12800000.0
2009-06-26 05:45:00,61.715,61.719,61.705,61.719,16000000.0
2009-06-26 05:46:00,61.696,61.727,61.696,61.727,16000000.0
2009-06-26 05:47:00,61.742,61.744,61.726,61.726,11200000.0
2009-06-26 05:48:00,61.718,61.735,61.718,61.735,14400000.0
2009-06-26 05:49:00,61.73,61.73,61.711,61.711,17600000.0
2009-06-26 05:50:00,61.726,61.726,61.699,61.699,11200000.0
2009-06-26 05:51:00,61.714,61.714,61.688,61.689,11200000.0
2009-06-26 05:52:00,61.684,61.703,61.684,61.703,12800000.0
2009-06-26 05:53:00,61.699,61.699,61.669,61.669,17600000.0
2009-06-26 05:54:00,61.683,61.698,61.683,61.693,17600000.0
2009-06-26 05:55:00,61.691,61.691,61.618,61.618,11200000.0
2009-06-26 05:56:00,61.682,61.696,61.67,61.696,11200000.0
2009-06-26 05:57:00,61.705,61.73,61.696,61.724,12800000.0
2009-06-26 05:58:00,61.715,61.722,61.705,61.722,12800000.0
2009-06-26 05:59:00,61.726,61.728,61.712,61.712,12800000.0
2009-06-26 06:00:00,61.732,61.74,61.727,61.73,14400000.0
2009-06-26 06:01:00,61.748,61.807,61.748,61.803,16000000.0
2009-06-26 06:02:00,61.78,61.794,61.756,61.756,12800000.0
2009-06-26 06:03:00,61.746,61.746,61.722,61.723,12800000.0
2009-06-26 06:04:00,61.697,61.722,61.697,61.721,11200000.0
2009-06-26 06:05:00,61.727,61.733,61.712,61.723,14400000.0
2009-06-26 06:06:00,61.738,61.755,61.738,61.752,17600000.0
2009-06-26 06:07:00,61.754,61.759,61.739,61.75,12800000.0
2009-06-26 06:08:00,61.722,61.762,61.647,61.761,12800000.0
2009-06-26 06:09:00,61.755,61.755,61.733,61.735,11200000.0
2009-06-26 06:10:00,61.725,61.748,61.725,61.748,14400000.0
2009-06-26 06:11:00,61.753,61.753,61.729,61.736,12800000.0
2009-06-26 06:12:00,61.713,61.743,61.713,61.74,12800000.0
2009-06-26 06:13:00,61.746,61.746,61.723,61.723,8000000.0
2009-06-26 06:14:00,61.712,61.742,61.712,61.732,14400000.0
2009-06-26 06:15:00,61.72,61.736,61.701,61.707,9600000.0
2009-06-26 06:16:00,61.736,61.736,61.712,61.716,17600000.0
2009-06-26 06:17:00,61.723,61.743,61.716,61.743,9600000.0
2009-06-26 06:18:00,61.719,61.739,61.717,61.739,14400000.0
2009-06-26 06:19:00,61.729,61.742,61.729,61.742,12800000.0
2009-06-26 06:20:00,61.729,61.755,61.729,61.75,12800000.0
2009-06-26 06:21:00,61.754,61.754,61.736,61.749,12800000.0
2009-06-26 06:22:00,61.751,61.76,61.732,61.76,12800000.0
2009-06-26 06:23:00,61.765,61.765,61.745,61.765,17600000.0
2009-06-26 06:24:00,61.746,61.77,61.746,61.761,11200000.0
2009-06-26 06:25:00,61.751,61.772,61.745,61.772,11200000.0
2009-06-26 06:26:00,61.771,61.804,61.75,61.75,11200000.0
2009-06-26 06:27:00,61.746,61.764,61.738,61.764,11200000.0
2009-06-26 06:28:00,61.746,61.777,61.74,61.74,11200000.0
2009-06-26 06:29:00,61.763,61.763,61.742,61.746,12800000.0
2009-06-26 06:30:00,61.727,61.762,61.727,61.73,12800000.0
2009-06-26 06:31:00,61.754,61.76,61.749,61.756,12800000.0
2009-06-26 06:32:00,61.746,61.765,61.746,61.763,11200000.0
2009-06-26 06:33:00,61.75,61.759,61.732,61.751,17600000.0
2009-06-26 06:34:00,61.743,61.75,61.74,61.745,11200000.0
2009-06-26 06:35:00,61.741,61.763,61.728,61.763,12800000.0
2009-06-26 06:36:00,61.741,61.754,61.726,61.747,11200000.0
2009-06-26 06:37:00,61.747,61.751,61.722,61.733,12800000.0
2009-06-26 06:38:00,61.73,61.753,61.73,61.743,9600000.0
2009-06-26 06:39:00,61.749,61.75,61.717,61.717,16000000.0
2009-06-26 06:40:00,61.71,61.739,61.71,61.739,12800000.0
2009-06-26 06:41:00,61.723,61.733,61.723,61.725,8000000.0
2009-06-26 06:42:00,61.709,61.732,61.702,61.724,12800000.0
2009-06-26 06:43:00,61.727,61.736,61.719,61.719,12800000.0
2009-06-26 06:44:00,61.711,61.734,61.706,61.706,17600000.0
2009-06-26 06:45:00,61.724,61.733,61.714,61.714,17600000.0
2009-06-26 06:46:00,61.723,61.723,61.706,61.721,11200000.0
2009-06-26 06:47:00,61.721,61.727,61.712,61.725,12800000.0
2009-06-26 06:48:00,61.717,61.733,61.717,61.729,12800000.0
2009-06-26 06:49:00,61.731,61.747,61.721,61.743,12800000.0
2009-06-26 06:50:00,61.727,61.735,61.721,61.721,12800000.0
2009-06-26 06:51:00,61.73,61.738,61.722,61.738,12800000.0
2009-06-26 06:52:00,61.721,61.736,61.721,61.732,12800000.0
2009-06-26 06:53:00,61.733,61.749,61.733,61.738,17600000.0
2009-06-26 06:54:00,61.728,61.751,61.728,61.742,14400000.0
2009-06-26 06:55:00,61.745,61.751,61.732,61.738,11200000.0
2009-06-26 06:56:00,61.739,61.772,61.735,61.772,12800000.0
2009-06-26 06:57:00,61.785,61.788,61.761,61.761,11200000.0
2009-06-26 06:58:00,61.756,61.772,61.729,61.77,17600000.0
2009-06-26 06:59:00,61.793,61.838,61.793,61.837,12800000.0
2009-06-26 07:00:00,61.832,61.832,61.701,61.796,13800000.0
2009-06-26 07:01:00,61.808,61.82,61.792,61.792,17000000.0
2009-06-26 07:02:00,61.792,61.811,61.792,61.793,11200000.0
2009-06-26 07:03:00,61.794,61.81,61.775,61.775,12800000.0
2009-06-26 07:04:00,61.771,61.792,61.755,61.755,12800000.0
2009-06-26 07:05:00,61.745,61.745,61.716,61.73,11200000.0
2009-06-26 07:06:00,61.71,61.755,61.71,61.751,12800000.0
2009-06-26 07:07:00,61.761,61.766,61.75,61.756,11200000.0
2009-06-26 07:08:00,61.749,61.756,61.731,61.731,11200000.0
2009-06-26 07:09:00,61.722,61.743,61.719,61.743,12800000.0
2009-06-26 07:10:00,61.719,61.737,61.713,61.736,11200000.0
2009-06-26 07:11:00,61.717,61.717,61.668,61.668,12800000.0
2009-06-26 07:12:00,61.682,61.699,61.676,61.699,11200000.0
2009-06-26 07:13:00,61.696,61.698,61.668,61.668,12800000.0
2009-06-26 07:14:00,61.664,61.68,61.649,61.673,11200000.0
2009-06-26 07:15:00,61.666,61.685,61.663,61.685,11200000.0
2009-06-26 07:16:00,61.672,61.7,61.672,61.694,8000000.0
2009-06-26 07:17:00,61.685,61.697,61.675,61.675,12800000.0
2009-06-26 07:18:00,61.688,61.719,61.68,61.713,12800000.0
2009-06-26 07:19:00,61.695,61.696,61.653,61.66,12800000.0
2009-06-26 07:20:00,61.658,61.666,61.651,61.655,14400000.0
2009-06-26 07:21:00,61.662,61.664,61.65,61.65,12800000.0
2009-06-26 07:22:00,61.656,61.674,61.656,61.662,8000000.0
2009-06-26 07:23:00,61.667,61.67,61.661,61.668,11200000.0
2009-06-26 07:24:00,61.632,61.664,61.625,61.63,16000000.0
2009-06-26 07:25:00,61.642,61.666,61.642,61.652,9600000.0
2009-06-26 07:26:00,61.635,61.653,61.63,61.64,16000000.0
2009-06-26 07:27:00,61.641,61.654,61.628,61.628,16000000.0
2009-06-26 07:28:00,61.616,61.655,61.616,61.655,14400000.0
2009-06-26 07:29:00,61.649,61.655,61.643,61.647,14400000.0
2009-06-26 07:30:00,61.631,61.681,61.631,61.68,12800000.0
2009-06-26 07:31:00,61.671,61.684,61.655,61.655,17600000.0
2009-06-26 07:32:00,61.652,61.665,61.649,61.649,12800000.0
2009-06-26 07:33:00,61.632,61.649,61.612,61.612,18000000.0
2009-06-26 07:34:00,61.571,61.638,61.561,61.638,12800000.0
2009-06-26 07:35:00,61.652,61.664,61.632,61.645,16400000.0
2009-06-26 07:36:00,61.653,61.675,61.653,61.666,16000000.0
2009-06-26 07:37:00,61.667,61.676,61.667,61.673,11200000.0
2009-06-26 07:38:00,61.64,61.658,61.624,61.644,11200000.0
2009-06-26 07:39:00,61.639,61.644,61.614,61.616,11200000.0
2009-06-26 07:40:00,61.615,61.625,61.588,61.594,11200000.0
2009-06-26 07:41:00,61.587,61.613,61.587,61.597,12800000.0
2009-06-26 07:42:00,61.597,61.629,61.597,61.629,12800000.0
2009-06-26 07:43:00,61.646,61.666,61.634,61.665,12800000.0
2009-06-26 07:44:00,61.658,61.669,61.658,61.669,10600000.0
2009-06-26 07:45:00,61.684,61.692,61.668,61.686,17600000.0
2009-06-26 07:46:00,61.691,61.691,61.65,61.657,11200000.0
2009-06-26 07:47:00,61.635,61.644,61.609,61.609,14400000.0
2009-06-26 07:48:00,61.596,61.596,61.517,61.584,16000000.0
2009-06-26 07:49:00,61.598,61.607,61.588,61.598,17600000.0
2009-06-26 07:50:00,61.604,61.619,61.602,61.614,8400000.0
2009-06-26 07:51:00,61.595,61.624,61.595,61.599,12800000.0
2009-06-26 07:52:00,61.607,61.623,61.598,61.613,16000000.0
2009-06-26 07:53:00,61.607,61.618,61.594,61.618,12800000.0
2009-06-26 07:54:00,61.589,61.633,61.589,61.633,12800000.0
2009-06-26 07:55:00,61.637,61.637,61.6,61.627,12800000.0
2009-06-26 07:56:00,61.63,61.634,61.59,61.59,8000000.0
2009-06-26 07:57:00,61.587,61.631,61.587,61.629,9600000.0
2009-06-26 07:58:00,61.625,61.636,61.61,61.61,11200000.0
2009-06-26 07:59:00,61.603,61.614,61.592,61.6,12800000.0
2009-06-26 08:00:00,61.582,61.591,61.575,61.591,14400000.0
2009-06-26 08:01:00,61.607,61.625,61.603,61.622,17600000.0
2009-06-26 08:02:00,61.607,61.666,61.607,61.664,12800000.0
2009-06-26 08:03:00,61.662,61.671,61.653,61.669,11200000.0
2009-06-26 08:04:00,61.658,61.69,61.658,61.674,11200000.0
2009-06-26 08:05:00,61.669,61.681,61.664,61.673,14400000.0
2009-06-26 08:06:00,61.678,61.696,61.665,61.69,17600000.0
2009-06-26 08:07:00,61.707,61.711,61.665,61.665,11200000.0
2009-06-26 08:08:00,61.656,61.691,61.656,61.691,12800000.0
2009-06-26 08:09:00,61.681,61.695,61.666,61.668,12800000.0
2009-06-26 08:10:00,61.654,61.697,61.65,61.683,12800000.0
2009-06-26 08:11:00,61.682,61.684,61.647,61.651,11200000.0
2009-06-26 08:12:00,61.64,61.656,61.64,61.641,16000000.0
2009-06-26 08:13:00,61.636,61.643,61.62,61.636,14400000.0
2009-06-26 08:14:00,61.621,61.641,61.618,61.639,11200000.0
2009-06-26 08:15:00,61.656,61.656,61.631,61.656,16000000.0
2009-06-26 08:16:00,61.661,61.664,61.634,61.639,11200000.0
2009-06-26 08:17:00,61.646,61.646,61.611,61.628,12800000.0
2009-06-26 08:18:00,61.612,61.614,61.58,61.602,12800000.0
2009-06-26 08:19:00,61.59,61.612,61.572,61.572,14400000.0
2009-06-26 08:20:00,61.564,61.599,61.564,61.598,11200000.0
2009-06-26 08:21:00,61.598,61.626,61.584,61.607,17600000.0
2009-06-26 08:22:00,61.63,61.652,61.62,61.643,11200000.0
2009-06-26 08:23:00,61.661,61.661,61.633,61.635,11600000.0
2009-06-26 08:24:00,61.605,61.646,61.605,61.631,18000000.0
2009-06-26 08:25:00,61.645,61.651,61.616,61.619,11200000.0
2009-06-26 08:26:00,61.614,61.648,61.614,61.635,12800000.0
2009-06-26 08:27:00,61.616,61.631,61.611,61.615,12800000.0
2009-06-26 08:28:00,61.597,61.625,61.573,61.573,17600000.0
2009-06-26 08:29:00,61.587,61.644,61.587,61.633,14400000.0
2009-06-26 08:30:00,61.59,61.659,61.589,61.655,11200000.0
2009-06-26 08:31:00,61.615,61.646,61.598,61.616,12800000.0
2009-06-26 08:32:00,61.583,61.636,61.583,61.618,11200000.0
2009-06-26 08:33:00,61.599,61.615,61.593,61.602,11200000.0
2009-06-26 08:34:00,61.604,61.642,61.604,61.61,17600000.0
2009-06-26 08:35:00,61.64,61.654,61.627,61.652,17600000.0
2009-06-26 08:36:00,61.64,61.683,61.64,61.683,17600000.0
2009-06-26 08:37:00,61.679,61.692,61.672,61.676,11200000.0
2009-06-26 08:38:00,61.704,61.704,61.673,61.683,16000000.0
2009-06-26 08:39:00,61.692,61.704,61.671,61.673,16000000.0
2009-06-26 08:40:00,61.669,61.699,61.665,61.698,16000000.0
2009-06-26 08:41:00,61.688,61.716,61.682,61.697,17600000.0
2009-06-26 08:42:00,61.713,61.721,61.69,61.701,12800000.0
2009-06-26 08:43:00,61.675,61.71,61.675,61.683,12800000.0
2009-06-26 08:44:00,61.688,61.701,61.665,61.665,12800000.0
2009-06-26 08:45:00,61.637,61.67,61.616,61.653,16000000.0
2009-06-26 08:46:00,61.639,61.646,61.6,61.602,11200000.0
2009-06-26 08:47:00,61.602,61.627,61.587,61.614,11200000.0
2009-06-26 08:48:00,61.609,61.64,61.609,61.624,12800000.0
2009-06-26 08:49:00,61.657,61.657,61.604,61.615,17600000.0
2009-06-26 08:50:00,61.606,61.639,61.606,61.618,13200000.0
2009-06-26 08:51:00,61.625,61.638,61.599,61.626,17600000.0
2009-06-26 08:52:00,61.604,61.623,61.583,61.601,11200000.0
2009-06-26 08:53:00,61.609,61.625,61.595,61.61,16000000.0
2009-06-26 08:54:00,61.588,61.602,61.588,61.598,14400000.0
2009-06-26 08:55:00,61.592,61.597,61.545,61.545,16000000.0
2009-06-26 08:56:00,61.556,61.616,61.552,61.614,12800000.0
2009-06-26 08:57:00,61.612,61.62,61.603,61.603,11200000.0
2009-06-26 08:58:00,61.627,61.639,61.612,61.612,12800000.0
2009-06-26 08:59:00,61.625,61.627,61.606,61.611,12800000.0
2009-06-26 09:00:00,61.639,61.664,61.61,61.61,17600000.0
2009-06-26 09:01:00,61.639,61.649,61.609,61.611,11200000.0
2009-06-26 09:02:00,61.61,61.639,61.61,61.632,11200000.0
2009-06-26 09:03:00,61.614,61.638,61.606,61.608,16000000.0
2009-06-26 09:04:00,61.563,61.627,61.563,61.627,11200000.0
2009-06-26 09:05:00,61.618,61.639,61.602,61.602,11200000.0
2009-06-26 09:06:00,61.612,61.661,61.612,61.622,12800000.0
2009-06-26 09:07:00,61.63,61.653,61.624,61.653,13200000.0
2009-06-26 09:08:00,61.647,61.668,61.611,61.611,12800000.0
2009-06-26 09:09:00,61.62,61.726,61.62,61.708,17600000.0
2009-06-26 09:10:00,61.698,61.728,61.69,61.708,12800000.0
2009-06-26 09:11:00,61.698,61.724,61.694,61.703,12800000.0
2009-06-26 09:12:00,61.648,61.712,61.648,61.703,12800000.0
2009-06-26 09:13:00,61.713,61.776,61.709,61.772,11200000.0
2009-06-26 09:14:00,61.743,61.795,61.733,61.795,11200000.0
2009-06-26 09:15:00,61.773,61.773,61.738,61.742,11200000.0
2009-06-26 09:16:00,61.707,61.734,61.707,61.712,12800000.0
2009-06-26 09:17:00,61.716,61.733,61.7,61.7,11200000.0
2009-06-26 09:18:00,61.718,61.734,61.717,61.717,14400000.0
2009-06-26 09:19:00,61.72,61.732,61.716,61.729,12800000.0
2009-06-26 09:20:00,61.718,61.75,61.718,61.734,16000000.0
2009-06-26 09:21:00,61.723,61.744,61.723,61.732,11200000.0
2009-06-26 09:22:00,61.708,61.748,61.703,61.733,18000000.0
2009-06-26 09:23:00,61.734,61.779,61.734,61.778,12800000.0
2009-06-26 09:24:00,61.745,61.78,61.742,61.752,12800000.0
2009-06-26 09:25:00,61.748,61.772,61.728,61.729,12800000.0
2009-06-26 09:26:00,61.702,61.723,61.684,61.692,11200000.0
2009-06-26 09:27:00,61.669,61.729,61.667,61.729,11200000.0
2009-06-26 09:28:00,61.693,61.706,61.685,61.696,12800000.0
2009-06-26 09:29:00,61.69,61.706,61.689,61.695,11200000.0
2009-06-26 09:30:00,61.701,61.711,61.691,61.697,12800000.0
2009-06-26 09:31:00,61.709,61.723,61.688,61.693,12800000.0
2009-06-26 09:32:00,61.672,61.717,61.672,61.694,14400000.0
2009-06-26 09:33:00,61.699,61.713,61.685,61.705,12800000.0
2009-06-26 09:34:00,61.673,61.698,61.673,61.698,11200000.0
2009-06-26 09:35:00,61.676,61.693,61.67,61.678,12800000.0
2009-06-26 09:36:00,61.668,61.691,61.668,61.69,16000000.0
2009-06-26 09:37:00,61.679,61.718,61.647,61.696,16000000.0
2009-06-26 09:38:00,61.67,61.69,61.67,61.687,11200000.0
2009-06-26 09:39:00,61.694,61.698,61.674,61.68,12800000.0
2009-06-26 09:40:00,61.678,61.701,61.673,61.673,16000000.0
2009-06-26 09:41:00,61.691,61.709,61.691,61.702,11200000.0
2009-06-26 09:42:00,61.694,61.711,61.694,61.706,11600000.0
2009-06-26 09:43:00,61.722,61.729,61.703,61.703,12800000.0
2009-06-26 09:44:00,61.703,61.712,61.699,61.699,14400000.0
2009-06-26 09:45:00,61.709,61.709,61.682,61.682,12800000.0
2009-06-26 09:46:00,61.678,61.696,61.675,61.675,11200000.0
2009-06-26 09:47:00,61.686,61.709,61.679,61.697,12800000.0
2009-06-26 09:48:00,61.7,61.711,61.688,61.696,11200000.0
2009-06-26 09:49:00,61.708,61.711,61.693,61.697,12800000.0
2009-06-26 09:50:00,61.678,61.698,61.678,61.693,16000000.0
2009-06-26 09:51:00,61.693,61.699,61.681,61.686,16400000.0
2009-06-26 09:52:00,61.68,61.68,61.653,61.666,11200000.0
2009-06-26 09:53:00,61.653,61.665,61.641,61.657,12800000.0
2009-06-26 09:54:00,61.632,61.639,61.593,61.605,17600000.0
2009-06-26 09:55:00,61.619,61.632,61.597,61.597,11200000.0
2009-06-26 09:56:00,61.613,61.624,61.6,61.623,12800000.0
2009-06-26 09:57:00,61.622,61.634,61.622,61.634,8000000.0
2009-06-26 09:58:00,61.633,61.658,61.56,61.658,17600000.0
2009-06-26 09:59:00,61.661,61.671,61.649,61.649,17600000.0
2009-06-26 10:00:00,61.67,61.68,61.641,61.661,11200000.0
2009-06-26 10:01:00,61.674,61.674,61.665,61.665,12800000.0
2009-06-26 10:02:00,61.66,61.696,61.66,61.696,16000000.0
2009-06-26 10:03:00,61.7,61.703,61.683,61.683,11200000.0
2009-06-26 10:04:00,61.702,61.71,61.7,61.7,12800000.0
2009-06-26 10:05:00,61.682,61.719,61.682,61.719,8000000.0
2009-06-26 10:06:00,61.735,61.735,61.723,61.723,17600000.0
2009-06-26 10:07:00,61.717,61.734,61.717,61.734,12800000.0
2009-06-26 10:08:00,61.731,61.739,61.726,61.739,11200000.0
2009-06-26 10:09:00,61.73,61.73,61.708,61.719,12800000.0
2009-06-26 10:10:00,61.717,61.717,61.708,61.709,11200000.0
2009-06-26 10:11:00,61.696,61.696,61.679,61.69,11200000.0
2009-06-26 10:12:00,61.671,61.672,61.644,61.644,12800000.0
2009-06-26 10:13:00,61.647,61.662,61.647,61.661,12800000.0
2009-06-26 10:14:00,61.653,61.658,61.647,61.65,11200000.0
2009-06-26 10:15:00,61.628,61.634,61.606,61.606,12800000.0
2009-06-26 10:16:00,61.591,61.606,61.591,61.604,12800000.0
2009-06-26 10:17:00,61.608,61.614,61.607,61.607,11200000.0
2009-06-26 10:18:00,61.611,61.615,61.596,61.612,11200000.0
2009-06-26 10:19:00,61.607,61.652,61.605,61.652,11200000.0
2009-06-26 10:20:00,61.654,61.659,61.642,61.649,17600000.0
2009-06-26 10:21:00,61.66,61.668,61.653,61.667,8000000.0
2009-06-26 10:22:00,61.651,61.652,61.641,61.647,9600000.0
2009-06-26 10:23:00,61.636,61.636,61.592,61.592,11200000.0
2009-06-26 10:24:00,61.578,61.588,61.576,61.58,12800000.0
2009-06-26 10:25:00,61.596,61.599,61.584,61.599,11200000.0
2009-06-26 10:26:00,61.604,61.622,61.604,61.619,12800000.0
2009-06-26 10:27:00,61.615,61.62,61.611,61.616,11200000.0
2009-06-26 10:28:00,61.63,61.642,61.618,61.618,12800000.0
2009-06-26 10:29:00,61.606,61.612,61.598,61.604,11200000.0
2009-06-26 10:30:00,61.572,61.587,61.571,61.571,12800000.0
2009-06-26 10:31:00,61.57,61.57,61.546,61.549,12800000.0
2009-06-26 10:32:00,61.542,61.574,61.542,61.574,17600000.0
2009-06-26 10:33:00,61.574,61.609,61.574,61.609,11200000.0
2009-06-26 10:34:00,61.632,61.641,61.629,61.64,11200000.0
2009-06-26 10:35:00,61.641,61.645,61.624,61.624,11200000.0
2009-06-26 10:36:00,61.631,61.639,61.626,61.63,11200000.0
2009-06-26 10:37:00,61.639,61.665,61.557,61.657,11600000.0
2009-06-26 10:38:00,61.675,61.676,61.658,61.672,12800000.0
2009-06-26 10:39:00,61.675,61.681,61.671,61.675,11200000.0
2009-06-26 10:40:00,61.684,61.686,61.674,61.674,12800000.0
2009-06-26 10:41:00,61.689,61.692,61.682,61.682,12800000.0
2009-06-26 10:42:00,61.691,61.691,61.665,61.672,11200000.0
2009-06-26 10:43:00,61.671,61.684,61.671,61.673,11200000.0
2009-06-26 10:44:00,61.681,61.682,61.667,61.668,12800000.0
2009-06-26 10:45:00,61.67,61.67,61.658,61.661,12800000.0
2009-06-26 10:46:00,61.666,61.672,61.66,61.66,12800000.0
2009-06-26 10:47:00,61.64,61.641,61.615,61.641,12800000.0
2009-06-26 10:48:00,61.627,61.627,61.615,61.624,12800000.0
2009-06-26 10:49:00,61.611,61.622,61.607,61.617,11200000.0
2009-06-26 10:50:00,61.628,61.638,61.626,61.629,16400000.0
2009-06-26 10:51:00,61.648,61.657,61.646,61.646,17600000.0
2009-06-26 10:52:00,61.657,61.658,61.645,61.657,11200000.0
2009-06-26 10:53:00,61.655,61.661,61.64,61.646,11200000.0
2009-06-26 10:54:00,61.644,61.657,61.644,61.657,17600000.0
2009-06-26 10:55:00,61.685,61.716,61.685,61.709,11200000.0
2009-06-26 10:56:00,61.694,61.698,61.691,61.698,11200000.0
2009-06-26 10:57:00,61.702,61.702,61.692,61.697,16000000.0
2009-06-26 10:58:00,61.696,61.706,61.613,61.697,12800000.0
2009-06-26 10:59:00,61.704,61.704,61.676,61.676,11200000.0
2009-06-26 11:00:00,61.68,61.7,61.679,61.7,12800000.0
2009-06-26 11:01:00,61.71,61.711,61.706,61.707,13200000.0
2009-06-26 11:02:00,61.709,61.711,61.7,61.711,16000000.0
2009-06-26 11:03:00,61.706,61.721,61.703,61.714,12800000.0
2009-06-26 11:04:00,61.714,61.715,61.707,61.707,14400000.0
2009-06-26 11:05:00,61.709,61.717,61.706,61.717,11200000.0
2009-06-26 11:06:00,61.716,61.716,61.695,61.701,18000000.0
2009-06-26 11:07:00,61.703,61.709,61.692,61.706,17600000.0
2009-06-26 11:08:00,61.652,61.718,61.652,61.709,11200000.0
2009-06-26 11:09:00,61.692,61.697,61.684,61.688,17600000.0
2009-06-26 11:10:00,61.685,61.685,61.676,61.676,12800000.0
2009-06-26 11:11:00,61.674,61.677,61.664,61.677,11200000.0
2009-06-26 11:12:00,61.669,61.674,61.64,61.655,17600000.0
2009-06-26 11:13:00,61.681,61.681,61.656,61.668,14400000.0
2009-06-26 11:14:00,61.648,61.669,61.648,61.669,11200000.0
2009-06-26 11:15:00,61.681,61.699,61.681,61.695,11200000.0
2009-06-26 11:16:00,61.706,61.711,61.702,61.705,12800000.0
2009-06-26 11:17:00,61.692,61.696,61.684,61.693,11200000.0
2009-06-26 11:18:00,61.693,61.714,61.693,61.714,12800000.0
2009-06-26 11:19:00,61.714,61.716,61.707,61.716,18000000.0
2009-06-26 11:20:00,61.714,61.714,61.704,61.709,12800000.0
2009-06-26 11:21:00,61.708,61.708,61.698,61.701,14800000.0
2009-06-26 11:22:00,61.694,61.694,61.664,61.664,12800000.0
2009-06-26 11:23:00,61.64,61.64,61.62,61.625,11200000.0
2009-06-26 11:24:00,61.625,61.625,61.607,61.621,12800000.0
2009-06-26 11:25:00,61.614,61.628,61.612,61.626,17600000.0
2009-06-26 11:26:00,61.623,61.623,61.617,61.62,9600000.0
2009-06-26 11:27:00,61.626,61.644,61.616,61.644,8000000.0
2009-06-26 11:28:00,61.642,61.642,61.634,61.634,14400000.0
2009-06-26 11:29:00,61.622,61.627,61.615,61.615,14400000.0
2009-06-26 11:30:00,61.641,61.656,61.641,61.656,14400000.0
2009-06-26 11:31:00,61.667,61.671,61.66,61.661,11200000.0
2009-06-26 11:32:00,61.667,61.679,61.662,61.664,17600000.0
2009-06-26 11:33:00,61.657,61.669,61.657,61.659,12800000.0
2009-06-26 11:34:00,61.674,61.684,61.665,61.665,12800000.0
2009-06-26 11:35:00,61.67,61.701,61.67,61.701,11200000.0
2009-06-26 11:36:00,61.71,61.71,61.689,61.689,12800000.0
2009-06-26 11:37:00,61.685,61.685,61.68,61.681,11200000.0
2009-06-26 11:38:00,61.67,61.672,61.669,61.669,11200000.0
2009-06-26 11:39:00,61.672,61.716,61.672,61.716,11200000.0
2009-06-26 11:40:00,61.737,61.743,61.735,61.74,11200000.0
2009-06-26 11:41:00,61.727,61.752,61.725,61.752,12800000.0
2009-06-26 11:42:00,61.761,61.775,61.754,61.764,17600000.0
2009-06-26 11:43:00,61.758,61.758,61.729,61.729,11200000.0
2009-06-26 11:44:00,61.727,61.727,61.718,61.726,11200000.0
2009-06-26 11:45:00,61.732,61.74,61.732,61.736,14400000.0
2009-06-26 11:46:00,61.722,61.736,61.722,61.734,11200000.0
2009-06-26 11:47:00,61.713,61.733,61.713,61.728,12800000.0
2009-06-26 11:48:00,61.743,61.752,61.737,61.739,11200000.0
2009-06-26 11:49:00,61.728,61.746,61.728,61.741,12800000.0
2009-06-26 11:50:00,61.734,61.756,61.731,61.756,18000000.0
2009-06-26 11:51:00,61.74,61.74,61.731,61.737,11200000.0
2009-06-26 11:52:00,61.74,61.757,61.74,61.757,11200000.0
2009-06-26 11:53:00,61.767,61.772,61.76,61.77,16000000.0
2009-06-26 11:54:00,61.78,61.788,61.779,61.784,14400000.0
2009-06-26 11:55:00,61.784,61.787,61.719,61.779,11200000.0
2009-06-26 11:56:00,61.777,61.783,61.776,61.778,12800000.0
2009-06-26 11:57:00,61.784,61.802,61.784,61.8,17600000.0
2009-06-26 11:58:00,61.804,61.808,61.799,61.799,11200000.0
2009-06-26 11:59:00,61.798,61.809,61.794,61.798,11200000.0
2009-06-26 12:00:00,61.802,61.802,61.795,61.796,11200000.0
2009-06-26 12:01:00,61.802,61.815,61.802,61.809,11200000.0
2009-06-26 12:02:00,61.82,61.826,61.818,61.822,14400000.0
2009-06-26 12:03:00,61.821,61.832,61.821,61.821,8000000.0
2009-06-26 12:04:00,61.816,61.856,61.816,61.854,17600000.0
2009-06-26 12:05:00,61.847,61.848,61.841,61.844,18000000.0
2009-06-26 12:06:00,61.837,61.837,61.823,61.823,12800000.0
2009-06-26 12:07:00,61.827,61.829,61.82,61.824,10600000.0
2009-06-26 12:08:00,61.807,61.813,61.794,61.802,11200000.0
2009-06-26 12:09:00,61.823,61.833,61.822,61.822,14400000.0
2009-06-26 12:10:00,61.813,61.813,61.763,61.763,11200000.0
2009-06-26 12:11:00,61.763,61.764,61.755,61.76,12800000.0
2009-06-26 12:12:00,61.734,61.737,61.728,61.737,11200000.0
2009-06-26 12:13:00,61.734,61.739,61.719,61.739,11200000.0
2009-06-26 12:14:00,61.748,61.748,61.728,61.741,12800000.0
2009-06-26 12:15:00,61.759,61.764,61.759,61.763,8000000.0
2009-06-26 12:16:00,61.747,61.786,61.747,61.786,12800000.0
2009-06-26 12:17:00,61.795,61.795,61.723,61.775,17600000.0
2009-06-26 12:18:00,61.759,61.77,61.759,61.76,16000000.0
2009-06-26 12:19:00,61.759,61.764,61.737,61.764,12800000.0
2009-06-26 12:20:00,61.775,61.776,61.767,61.774,14400000.0
2009-06-26 12:21:00,61.782,61.782,61.766,61.773,16000000.0
2009-06-26 12:22:00,61.769,61.775,61.765,61.775,16000000.0
2009-06-26 12:23:00,61.774,61.779,61.768,61.77,14400000.0
2009-06-26 12:24:00,61.739,61.753,61.733,61.733,8000000.0
2009-06-26 12:25:00,61.772,61.783,61.77,61.783,11200000.0
2009-06-26 12:26:00,61.776,61.776,61.753,61.753,11200000.0
2009-06-26 12:27:00,61.746,61.752,61.745,61.752,11200000.0
2009-06-26 12:28:00,61.74,61.748,61.725,61.725,13200000.0
2009-06-26 12:29:00,61.714,61.714,61.679,61.696,17600000.0
2009-06-26 12:30:00,61.651,61.672,61.651,61.655,17600000.0
2009-06-26 12:31:00,61.688,61.69,61.672,61.681,12800000.0
2009-06-26 12:32:00,61.676,61.685,61.669,61.685,12800000.0
2009-06-26 12:33:00,61.694,61.703,61.694,61.698,14400000.0
2009-06-26 12:34:00,61.701,61.707,61.7,61.703,12800000.0
2009-06-26 12:35:00,61.705,61.711,61.698,61.698,11200000.0
2009-06-26 12:36:00,61.698,61.707,61.696,61.707,11200000.0
2009-06-26 12:37:00,61.697,61.704,61.686,61.692,11200000.0
2009-06-26 12:38:00,61.69,61.695,61.603,61.694,17600000.0
2009-06-26 12:39:00,61.693,61.693,61.681,61.681,16000000.0
2009-06-26 12:40:00,61.695,61.7,61.68,61.694,16000000.0
2009-06-26 12:41:00,61.683,61.684,61.677,61.677,12800000.0
2009-06-26 12:42:00,61.678,61.679,61.67,61.67,14800000.0
2009-06-26 12:43:00,61.654,61.654,61.641,61.642,12800000.0
2009-06-26 12:44:00,61.642,61.654,61.638,61.649,17600000.0
2009-06-26 12:45:00,61.637,61.637,61.603,61.603,8000000.0
2009-06-26 12:46:00,61.602,61.614,61.591,61.614,12800000.0
2009-06-26 12:47:00,61.618,61.618,61.603,61.603,9600000.0
2009-06-26 12:48:00,61.614,61.614,61.603,61.61,11000000.0
2009-06-26 12:49:00,61.608,61.619,61.603,61.619,16000000.0
2009-06-26 12:50:00,61.606,61.606,61.592,61.603,14400000.0
2009-06-26 12:51:00,61.596,61.596,61.586,61.586,11200000.0
2009-06-26 12:52:00,61.597,61.597,61.583,61.594,11200000.0
2009-06-26 12:53:00,61.586,61.592,61.573,61.573,11200000.0
2009-06-26 12:54:00,61.575,61.575,61.553,61.553,12800000.0
2009-06-26 12:55:00,61.553,61.553,61.531,61.531,16000000.0
2009-06-26 12:56:00,61.52,61.52,61.462,61.462,9600000.0
2009-06-26 12:57:00,61.46,61.472,61.46,61.471,11200000.0
2009-06-26 12:58:00,61.472,61.49,61.462,61.49,17600000.0
2009-06-26 12:59:00,61.489,61.499,61.489,61.495,16000000.0
2009-06-26 13:00:00,61.488,61.506,61.486,61.506,12800000.0
2009-06-26 13:01:00,61.507,61.521,61.496,61.521,14400000.0
2009-06-26 13:02:00,61.526,61.526,61.511,61.511,12800000.0
2009-06-26 13:03:00,61.527,61.571,61.527,61.571,16000000.0
2009-06-26 13:04:00,61.577,61.578,61.573,61.573,11200000.0
2009-06-26 13:05:00,61.574,61.587,61.574,61.587,12800000.0
2009-06-26 13:06:00,61.585,61.593,61.584,61.584,11200000.0
2009-06-26 13:07:00,61.585,61.588,61.58,61.58,14400000.0
2009-06-26 13:08:00,61.586,61.587,61.581,61.581,17600000.0
2009-06-26 13:09:00,61.585,61.597,61.582,61.597,12800000.0
2009-06-26 13:10:00,61.59,61.636,61.59,61.636,16400000.0
2009-06-26 13:11:00,61.647,61.651,61.626,61.626,11200000.0
2009-06-26 13:12:00,61.611,61.615,61.597,61.597,13200000.0
2009-06-26 13:13:00,61.592,61.596,61.572,61.585,17600000.0
2009-06-26 13:14:00,61.6,61.609,61.591,61.591,12800000.0
2009-06-26 13:15:00,61.603,61.603,61.586,61.594,12800000.0
2009-06-26 13:16:00,61.588,61.605,61.587,61.605,17600000.0
2009-06-26 13:17:00,61.62,61.63,61.614,61.624,17600000.0
2009-06-26 13:18:00,61.613,61.624,61.61,61.623,11200000.0
2009-06-26 13:19:00,61.625,61.629,61.622,61.629,16000000.0
2009-06-26 13:20:00,61.632,61.644,61.629,61.629,17600000.0
2009-06-26 13:21:00,61.619,61.636,61.612,61.636,11200000.0
2009-06-26 13:22:00,61.624,61.624,61.583,61.587,12800000.0
2009-06-26 13:23:00,61.584,61.584,61.566,61.566,8000000.0
2009-06-26 13:24:00,61.569,61.569,61.552,61.561,11200000.0
2009-06-26 13:25:00,61.55,61.564,61.55,61.556,17600000.0
2009-06-26 13:26:00,61.57,61.606,61.57,61.606,17600000.0
2009-06-26 13:27:00,61.599,61.608,61.599,61.604,9600000.0
2009-06-26 13:28:00,61.607,61.608,61.517,61.606,16000000.0
2009-06-26 13:29:00,61.513,61.615,61.513,61.615,11200000.0
2009-06-26 13:30:00,61.642,61.647,61.642,61.644,12800000.0
2009-06-26 13:31:00,61.642,61.649,61.642,61.649,11200000.0
2009-06-26 13:32:00,61.646,61.654,61.646,61.649,11200000.0
2009-06-26 13:33:00,61.649,61.656,61.646,61.646,19200000.0
2009-06-26 13:34:00,61.637,61.64,61.636,61.637,12800000.0
2009-06-26 13:35:00,61.645,61.645,61.631,61.641,36800000.0
2009-06-26 13:36:00,61.653,61.66,61.653,61.66,17600000.0
2009-06-26 13:37:00,61.66,61.662,61.653,61.653,14400000.0
2009-06-26 13:38:00,61.66,61.66,61.646,61.65,33600000.0
2009-06-26 13:39:00,61.648,61.649,61.629,61.629,14400000.0
2009-06-26 13:40:00,61.613,61.622,61.612,61.622,40000000.0
2009-06-26 13:41:00,61.612,61.615,61.602,61.602,16400000.0
2009-06-26 13:42:00,61.575,61.577,61.567,61.567,11200000.0
2009-06-26 13:43:00,61.571,61.571,61.56,61.563,27200000.0
2009-06-26 13:44:00,61.567,61.582,61.567,61.568,33600000.0
2009-06-26 13:45:00,61.564,61.568,61.556,61.564,20200000.0
2009-06-26 13:46:00,61.559,61.559,61.541,61.541,24000000.0
2009-06-26 13:47:00,61.541,61.557,61.538,61.557,12800000.0
2009-06-26 13:48:00,61.572,61.58,61.57,61.57,12800000.0
2009-06-26 13:49:00,61.574,61.585,61.574,61.585,17600000.0
2009-06-26 13:50:00,61.581,61.585,61.565,61.581,11200000.0
2009-06-26 13:51:00,61.586,61.591,61.586,61.59,24400000.0
2009-06-26 13:52:00,61.592,61.597,61.582,61.582,12800000.0
2009-06-26 13:53:00,61.583,61.586,61.58,61.58,17600000.0
2009-06-26 13:54:00,61.587,61.597,61.587,61.593,25600000.0
2009-06-26 13:55:00,61.591,61.592,61.587,61.592,9600000.0
2009-06-26 13:56:00,61.61,61.628,61.61,61.628,14400000.0
2009-06-26 13:57:00,61.662,61.676,61.661,61.662,28800000.0
2009-06-26 13:58:00,61.638,61.639,61.632,61.632,14400000.0
2009-06-26 13:59:00,61.628,61.629,61.616,61.627,31400000.0
2009-06-26 14:00:00,61.63,61.649,61.63,61.649,48000000.0
2009-06-26 14:01:00,61.643,61.643,61.63,61.634,32000000.0
2009-06-26 14:02:00,61.629,61.629,61.61,61.61,14400000.0
2009-06-26 14:03:00,61.598,61.598,61.575,61.577,14400000.0
2009-06-26 14:04:00,61.564,61.568,61.554,61.554,11600000.0
2009-06-26 14:05:00,61.546,61.562,61.545,61.547,24000000.0
2009-06-26 14:06:00,61.542,61.542,61.525,61.529,37200000.0
2009-06-26 14:07:00,61.54,61.597,61.54,61.597,39400000.0
2009-06-26 14:08:00,61.613,61.638,61.613,61.638,8000000.0
2009-06-26 14:09:00,61.636,61.651,61.635,61.649,33600000.0
2009-06-26 14:10:00,61.655,61.665,61.655,61.66,33600000.0
2009-06-26 14:11:00,61.653,61.662,61.647,61.657,11200000.0
2009-06-26 14:12:00,61.646,61.659,61.646,61.658,27200000.0
2009-06-26 14:13:00,61.677,61.678,61.672,61.677,9600000.0
2009-06-26 14:14:00,61.676,61.69,61.676,61.69,12800000.0
2009-06-26 14:15:00,61.691,61.7,61.664,61.664,28800000.0
2009-06-26 14:16:00,61.663,61.68,61.663,61.676,25600000.0
2009-06-26 14:17:00,61.682,61.716,61.682,61.715,12800000.0
2009-06-26 14:18:00,61.744,61.758,61.744,61.755,16000000.0
2009-06-26 14:19:00,61.733,61.743,61.733,61.734,17600000.0
2009-06-26 14:20:00,61.71,61.711,61.693,61.711,25600000.0
2009-06-26 14:21:00,61.717,61.717,61.685,61.685,28800000.0
2009-06-26 14:22:00,61.659,61.666,61.647,61.665,24000000.0
2009-06-26 14:23:00,61.674,61.706,61.674,61.706,48000000.0
2009-06-26 14:24:00,61.702,61.702,61.667,61.667,12800000.0
2009-06-26 14:25:00,61.652,61.673,61.652,61.666,12800000.0
2009-06-26 14:26:00,61.674,61.688,61.674,61.687,12800000.0
2009-06-26 14:27:00,61.693,61.72,61.693,61.704,18000000.0
2009-06-26 14:28:00,61.691,61.722,61.691,61.72,11200000.0
2009-06-26 14:29:00,61.739,61.747,61.717,61.717,36800000.0
2009-06-26 14:30:00,61.757,61.797,61.741,61.741,22400000.0
2009-06-26 14:31:00,61.76,61.79,61.76,61.779,20800000.0
2009-06-26 14:32:00,61.785,61.785,61.725,61.725,40000000.0
2009-06-26 14:33:00,61.721,61.721,61.707,61.721,24000000.0
2009-06-26 14:34:00,61.708,61.708,61.688,61.69,33600000.0
2009-06-26 14:35:00,61.68,61.689,61.67,61.689,14400000.0
2009-06-26 14:36:00,61.702,61.717,61.702,61.712,13200000.0
2009-06-26 14:37:00,61.715,61.715,61.703,61.703,11200000.0
2009-06-26 14:38:00,61.707,61.711,61.702,61.703,55800000.0
2009-06-26 14:39:00,61.689,61.733,61.689,61.733,12800000.0
2009-06-26 14:40:00,61.726,61.741,61.724,61.724,8000000.0
2009-06-26 14:41:00,61.713,61.713,61.657,61.658,56000000.0
2009-06-26 14:42:00,61.663,61.666,61.657,61.658,12800000.0
2009-06-26 14:43:00,61.655,61.657,61.642,61.656,25600000.0
2009-06-26 14:44:00,61.652,61.652,61.643,61.645,11200000.0
2009-06-26 14:45:00,61.65,61.65,61.606,61.606,11200000.0
2009-06-26 14:46:00,61.609,61.615,61.609,61.615,11200000.0
2009-06-26 14:47:00,61.601,61.601,61.567,61.568,16000000.0
2009-06-26 14:48:00,61.57,61.57,61.556,61.568,19200000.0
2009-06-26 14:49:00,61.562,61.564,61.545,61.555,32000000.0
2009-06-26 14:50:00,61.54,61.547,61.534,61.546,28800000.0
2009-06-26 14:51:00,61.546,61.552,61.544,61.544,32000000.0
2009-06-26 14:52:00,61.541,61.541,61.534,61.54,13200000.0
2009-06-26 14:53:00,61.552,61.554,61.545,61.551,17600000.0
2009-06-26 14:54:00,61.547,61.549,61.545,61.547,12800000.0
2009-06-26 14:55:00,61.539,61.539,61.515,61.515,16000000.0
2009-06-26 14:56:00,61.498,61.511,61.493,61.511,12800000.0
2009-06-26 14:57:00,61.51,61.51,61.478,61.478,12800000.0
2009-06-26 14:58:00,61.477,61.511,61.477,61.51,17600000.0
2009-06-26 14:59:00,61.502,61.508,61.502,61.507,8400000.0
2009-06-26 15:00:00,61.498,61.5,61.492,61.494,14400000.0
2009-06-26 15:01:00,61.477,61.477,61.458,61.458,12800000.0
2009-06-26 15:02:00,61.46,61.464,61.45,61.464,27200000.0
2009-06-26 15:03:00,61.475,61.507,61.475,61.506,12800000.0
2009-06-26 15:04:00,61.518,61.538,61.518,61.525,24000000.0
2009-06-26 15:05:00,61.532,61.542,61.518,61.518,11200000.0
2009-06-26 15:06:00,61.499,61.499,61.44,61.44,11200000.0
2009-06-26 15:07:00,61.437,61.443,61.437,61.44,25600000.0
2009-06-26 15:08:00,61.449,61.459,61.444,61.459,22400000.0
2009-06-26 15:09:00,61.457,61.457,61.421,61.421,16000000.0
2009-06-26 15:10:00,61.415,61.423,61.414,61.414,40000000.0
2009-06-26 15:11:00,61.418,61.418,61.412,61.413,32000000.0
2009-06-26 15:12:00,61.405,61.405,61.395,61.396,30400000.0
2009-06-26 15:13:00,61.388,61.388,61.381,61.386,44800000.0
2009-06-26 15:14:00,61.393,61.417,61.393,61.417,35600000.0
2009-06-26 15:15:00,61.44,61.455,61.44,61.447,22400000.0
2009-06-26 15:16:00,61.426,61.429,61.417,61.422,37600000.0
2009-06-26 15:17:00,61.434,61.446,61.434,61.443,22400000.0
2009-06-26 15:18:00,61.434,61.434,61.417,61.422,22400000.0
2009-06-26 15:19:00,61.41,61.42,61.41,61.414,16000000.0
2009-06-26 15:20:00,61.425,61.438,61.425,61.438,24000000.0
2009-06-26 15:21:00,61.451,61.451,61.434,61.434,8000000.0
2009-06-26 15:22:00,61.43,61.433,61.426,61.433,8000000.0
2009-06-26 15:23:00,61.463,61.463,61.457,61.458,48000000.0
2009-06-26 15:24:00,61.464,61.494,61.464,61.494,26000000.0
2009-06-26 15:25:00,61.527,61.574,61.527,61.574,27200000.0
2009-06-26 15:26:00,61.58,61.58,61.565,61.565,40400000.0
2009-06-26 15:27:00,61.568,61.596,61.568,61.596,28800000.0
2009-06-26 15:28:00,61.603,61.603,61.573,61.573,70400000.0
2009-06-26 15:29:00,61.605,61.65,61.517,61.517,46800000.0
2009-06-26 15:30:00,61.512,61.637,61.452,61.463,114600000.0
2009-06-26 15:31:00,61.528,61.528,61.474,61.474,60800000.0
2009-06-26 15:32:00,61.46,61.499,61.459,61.499,30400000.0
2009-06-26 15:33:00,61.522,61.557,61.522,61.555,30400000.0
2009-06-26 15:34:00,61.544,61.551,61.523,61.548,22400000.0
2009-06-26 15:35:00,61.58,61.614,61.565,61.614,33600000.0
2009-06-26 15:36:00,61.619,61.661,61.619,61.661,32000000.0
2009-06-26 15:37:00,61.645,61.645,61.606,61.606,30400000.0
2009-06-26 15:38:00,61.601,61.635,61.601,61.635,59200000.0
2009-06-26 15:39:00,61.643,61.652,61.619,61.619,37600000.0
2009-06-26 15:40:00,61.596,61.621,61.581,61.581,35200000.0
2009-06-26 15:41:00,61.605,61.631,61.596,61.631,26000000.0
2009-06-26 15:42:00,61.654,61.657,61.647,61.657,43200000.0
2009-06-26 15:43:00,61.665,61.684,61.665,61.684,27200000.0
2009-06-26 15:44:00,61.681,61.693,61.68,61.691,27600000.0
2009-06-26 15:45:00,61.677,61.677,61.652,61.655,8000000.0
2009-06-26 15:46:00,61.651,61.651,61.636,61.639,14400000.0
2009-06-26 15:47:00,61.631,61.639,61.622,61.639,30400000.0
2009-06-26 15:48:00,61.643,61.643,61.619,61.629,27600000.0
2009-06-26 15:49:00,61.612,61.626,61.605,61.611,11200000.0
2009-06-26 15:50:00,61.598,61.598,61.58,61.583,25600000.0
2009-06-26 15:51:00,61.582,61.582,61.538,61.546,43600000.0
2009-06-26 15:52:00,61.564,61.594,61.558,61.582,21200000.0
2009-06-26 15:53:00,61.608,61.617,61.608,61.613,24000000.0
2009-06-26 15:54:00,61.598,61.598,61.577,61.577,28800000.0
2009-06-26 15:55:00,61.613,61.628,61.578,61.578,24000000.0
2009-06-26 15:56:00,61.57,61.59,61.56,61.56,51200000.0
2009-06-26 15:57:00,61.538,61.542,61.524,61.542,12800000.0
2009-06-26 15:58:00,61.555,61.555,61.474,61.48,19200000.0
2009-06-26 15:59:00,61.474,61.481,61.455,61.481,36800000.0
2009-06-26 16:00:00,61.445,61.465,61.427,61.465,51200000.0
2009-06-26 16:01:00,61.463,61.484,61.463,61.463,41600000.0
2009-06-26 16:02:00,61.467,61.537,61.467,61.531,22400000.0
2009-06-26 16:03:00,61.525,61.551,61.521,61.521,64000000.0
2009-06-26 16:04:00,61.498,61.533,61.493,61.533,44800000.0
2009-06-26 16:05:00,61.545,61.547,61.517,61.519,48000000.0
2009-06-26 16:06:00,61.507,61.507,61.459,61.459,35200000.0
2009-06-26 16:07:00,61.442,61.507,61.442,61.507,32000000.0
2009-06-26 16:08:00,61.515,61.519,61.505,61.508,45200000.0
2009-06-26 16:09:00,61.497,61.497,61.491,61.491,44800000.0
2009-06-26 16:10:00,61.487,61.493,61.481,61.491,42000000.0
2009-06-26 16:11:00,61.509,61.562,61.509,61.562,9600000.0
2009-06-26 16:12:00,61.541,61.541,61.507,61.507,56000000.0
2009-06-26 16:13:00,61.484,61.484,61.45,61.45,11200000.0
2009-06-26 16:14:00,61.446,61.446,61.431,61.441,49600000.0
2009-06-26 16:15:00,61.443,61.449,61.438,61.449,59200000.0
2009-06-26 16:16:00,61.459,61.477,61.459,61.477,17600000.0
2009-06-26 16:17:00,61.473,61.487,61.473,61.483,38400000.0
2009-06-26 16:18:00,61.498,61.504,61.487,61.504,38400000.0
2009-06-26 16:19:00,61.489,61.53,61.489,61.524,22400000.0
2009-06-26 16:20:00,61.539,61.539,61.528,61.529,11200000.0
2009-06-26 16:21:00,61.54,61.562,61.54,61.542,27200000.0
2009-06-26 16:22:00,61.548,61.594,61.548,61.594,41600000.0
2009-06-26 16:23:00,61.596,61.596,61.582,61.594,43200000.0
2009-06-26 16:24:00,61.602,61.629,61.602,61.629,18000000.0
2009-06-26 16:25:00,61.63,61.63,61.604,61.608,33600000.0
2009-06-26 16:26:00,61.587,61.597,61.583,61.597,17600000.0
2009-06-26 16:27:00,61.596,61.617,61.596,61.612,35600000.0
2009-06-26 16:28:00,61.616,61.616,61.553,61.553,27200000.0
2009-06-26 16:29:00,61.539,61.545,61.529,61.545,11200000.0
2009-06-26 16:30:00,61.569,61.572,61.55,61.55,43200000.0
2009-06-26 16:31:00,61.556,61.556,61.538,61.543,41600000.0
2009-06-26 16:32:00,61.541,61.566,61.541,61.566,12800000.0
2009-06-26 16:33:00,61.558,61.562,61.556,61.556,27200000.0
2009-06-26 16:34:00,61.546,61.55,61.533,61.542,35200000.0
2009-06-26 16:35:00,61.547,61.554,61.54,61.546,52800000.0
2009-06-26 16:36:00,61.565,61.577,61.565,61.569,51200000.0
2009-06-26 16:37:00,61.577,61.592,61.577,61.583,41600000.0
2009-06-26 16:38:00,61.588,61.588,61.568,61.568,40000000.0
2009-06-26 16:39:00,61.561,61.561,61.533,61.533,35200000.0
2009-06-26 16:40:00,61.516,61.527,61.514,61.524,56000000.0
2009-06-26 16:41:00,61.497,61.499,61.469,61.469,73600000.0
2009-06-26 16:42:00,61.449,61.456,61.415,61.443,54800000.0
2009-06-26 16:43:00,61.436,61.445,61.432,61.436,17600000.0
2009-06-26 16:44:00,61.466,61.48,61.466,61.471,11200000.0
2009-06-26 16:45:00,61.456,61.466,61.445,61.445,57600000.0
2009-06-26 16:46:00,61.447,61.452,61.444,61.444,12800000.0
2009-06-26 16:47:00,61.463,61.494,61.459,61.494,70200000.0
2009-06-26 16:48:00,61.496,61.502,61.488,61.498,52800000.0
2009-06-26 16:49:00,61.492,61.51,61.492,61.508,36800000.0
2009-06-26 16:50:00,61.507,61.524,61.507,61.524,75200000.0
2009-06-26 16:51:00,61.518,61.526,61.514,61.514,32400000.0
2009-06-26 16:52:00,61.51,61.519,61.51,61.513,46800000.0
2009-06-26 16:53:00,61.518,61.525,61.51,61.51,30400000.0
2009-06-26 16:54:00,61.515,61.515,61.495,61.504,11200000.0
2009-06-26 16:55:00,61.527,61.554,61.527,61.546,27200000.0
2009-06-26 16:56:00,61.561,61.586,61.561,61.585,36800000.0
2009-06-26 16:57:00,61.626,61.666,61.626,61.648,19200000.0
2009-06-26 16:58:00,61.661,61.661,61.649,61.654,12800000.0
2009-06-26 16:59:00,61.664,61.673,61.659,61.661,51600000.0
2009-06-26 17:00:00,61.659,61.659,61.609,61.623,49600000.0
2009-06-26 17:01:00,61.614,61.623,61.594,61.594,40000000.0
2009-06-26 17:02:00,61.569,61.586,61.562,61.562,33600000.0
2009-06-26 17:03:00,61.535,61.541,61.522,61.541,44800000.0
2009-06-26 17:04:00,61.531,61.531,61.504,61.517,41600000.0
2009-06-26 17:05:00,61.523,61.551,61.521,61.548,54400000.0
2009-06-26 17:06:00,61.562,61.572,61.562,61.565,59200000.0
2009-06-26 17:07:00,61.573,61.619,61.559,61.619,35200000.0
2009-06-26 17:08:00,61.623,61.627,61.608,61.614,68800000.0
2009-06-26 17:09:00,61.6,61.6,61.584,61.584,60000000.0
2009-06-26 17:10:00,61.585,61.585,61.56,61.56,25600000.0
2009-06-26 17:11:00,61.547,61.557,61.544,61.551,38400000.0
2009-06-26 17:12:00,61.531,61.531,61.476,61.497,25600000.0
2009-06-26 17:13:00,61.505,61.505,61.494,61.494,28800000.0
2009-06-26 17:14:00,61.502,61.511,61.502,61.506,22400000.0
2009-06-26 17:15:00,61.496,61.501,61.491,61.491,19200000.0
2009-06-26 17:16:00,61.476,61.48,61.474,61.474,9600000.0
2009-06-26 17:17:00,61.498,61.506,61.479,61.479,38400000.0
2009-06-26 17:18:00,61.459,61.459,61.409,61.417,57600000.0
2009-06-26 17:19:00,61.426,61.442,61.426,61.442,24000000.0
2009-06-26 17:20:00,61.436,61.45,61.436,61.447,16000000.0
2009-06-26 17:21:00,61.45,61.45,61.426,61.434,28800000.0
2009-06-26 17:22:00,61.435,61.456,61.431,61.431,19200000.0
2009-06-26 17:23:00,61.418,61.418,61.399,61.399,11200000.0
2009-06-26 17:24:00,61.402,61.417,61.386,61.417,8000000.0
2009-06-26 17:25:00,61.42,61.42,61.39,61.394,17600000.0
2009-06-26 17:26:00,61.401,61.438,61.401,61.422,35200000.0
2009-06-26 17:27:00,61.428,61.428,61.397,61.418,46400000.0
2009-06-26 17:28:00,61.427,61.449,61.427,61.428,32400000.0
2009-06-26 17:29:00,61.423,61.423,61.4,61.406,27200000.0
2009-06-26 17:30:00,61.426,61.434,61.421,61.422,9600000.0
2009-06-26 17:31:00,61.426,61.448,61.426,61.441,88800000.0
2009-06-26 17:32:00,61.448,61.448,61.435,61.435,52800000.0
2009-06-26 17:33:00,61.411,61.429,61.402,61.422,37200000.0
2009-06-26 17:34:00,61.42,61.42,61.394,61.394,64000000.0
2009-06-26 17:35:00,61.381,61.387,61.375,61.375,43200000.0
2009-06-26 17:36:00,61.371,61.371,61.363,61.364,33600000.0
2009-06-26 17:37:00,61.366,61.377,61.366,61.377,9600000.0
2009-06-26 17:38:00,61.369,61.379,61.367,61.375,35200000.0
2009-06-26 17:39:00,61.378,61.399,61.378,61.399,9600000.0
2009-06-26 17:40:00,61.381,61.392,61.381,61.388,75200000.0
2009-06-26 17:41:00,61.375,61.38,61.354,61.354,12800000.0
2009-06-26 17:42:00,61.358,61.381,61.358,61.373,12800000.0
2009-06-26 17:43:00,61.373,61.377,61.359,61.373,17600000.0
2009-06-26 17:44:00,61.353,61.354,61.327,61.34,30400000.0
2009-06-26 17:45:00,61.328,61.332,61.319,61.319,30400000.0
2009-06-26 17:46:00,61.321,61.326,61.317,61.317,41600000.0
2009-06-26 17:47:00,61.318,61.318,61.313,61.318,57600000.0
2009-06-26 17:48:00,61.306,61.306,61.292,61.294,57600000.0
2009-06-26 17:49:00,61.28,61.28,61.224,61.224,46400000.0
2009-06-26 17:50:00,61.225,61.247,61.215,61.247,12800000.0
2009-06-26 17:51:00,61.257,61.289,61.257,61.289,49600000.0
2009-06-26 17:52:00,61.29,61.312,61.285,61.312,43200000.0
2009-06-26 17:53:00,61.326,61.326,61.305,61.305,33600000.0
2009-06-26 17:54:00,61.281,61.281,61.265,61.278,38400000.0
2009-06-26 17:55:00,61.271,61.271,61.246,61.253,40000000.0
2009-06-26 17:56:00,61.259,61.259,61.25,61.259,44800000.0
2009-06-26 17:57:00,61.245,61.266,61.245,61.266,36800000.0
2009-06-26 17:58:00,61.288,61.288,61.272,61.272,17600000.0
2009-06-26 17:59:00,61.248,61.266,61.241,61.263,62800000.0
2009-06-26 18:00:00,61.281,61.281,61.27,61.27,51600000.0
2009-06-26 18:01:00,61.275,61.292,61.275,61.292,32400000.0
2009-06-26 18:02:00,61.279,61.279,61.261,61.269,24000000.0
2009-06-26 18:03:00,61.281,61.285,61.274,61.285,36800000.0
2009-06-26 18:04:00,61.307,61.343,61.307,61.343,33600000.0
2009-06-26 18:05:00,61.358,61.358,61.346,61.349,12800000.0
2009-06-26 18:06:00,61.336,61.342,61.329,61.33,30400000.0
2009-06-26 18:07:00,61.303,61.32,61.297,61.309,35600000.0
2009-06-26 18:08:00,61.328,61.332,61.315,61.315,84200000.0
2009-06-26 18:09:00,61.314,61.314,61.296,61.312,34000000.0
2009-06-26 18:10:00,61.318,61.335,61.315,61.328,12800000.0
2009-06-26 18:11:00,61.325,61.332,61.307,61.332,9600000.0
2009-06-26 18:12:00,61.319,61.347,61.319,61.331,12800000.0
2009-06-26 18:13:00,61.327,61.34,61.324,61.324,27200000.0
2009-06-26 18:14:00,61.326,61.341,61.326,61.338,19200000.0
2009-06-26 18:15:00,61.342,61.342,61.334,61.335,30400000.0
2009-06-26 18:16:00,61.324,61.33,61.32,61.325,56000000.0
2009-06-26 18:17:00,61.324,61.328,61.316,61.326,43600000.0
2009-06-26 18:18:00,61.335,61.335,61.317,61.317,30400000.0
2009-06-26 18:19:00,61.317,61.317,61.28,61.28,46400000.0
2009-06-26 18:20:00,61.286,61.298,61.285,61.297,43200000.0
2009-06-26 18:21:00,61.297,61.297,61.277,61.277,12800000.0
2009-06-26 18:22:00,61.271,61.278,61.269,61.273,34000000.0
2009-06-26 18:23:00,61.274,61.283,61.267,61.268,46400000.0
2009-06-26 18:24:00,61.26,61.266,61.25,61.25,52800000.0
2009-06-26 18:25:00,61.242,61.269,61.242,61.269,33600000.0
2009-06-26 18:26:00,61.239,61.239,61.225,61.225,30400000.0
2009-06-26 18:27:00,61.242,61.242,61.231,61.236,33600000.0
2009-06-26 18:28:00,61.238,61.266,61.238,61.266,12800000.0
2009-06-26 18:29:00,61.277,61.277,61.265,61.271,25600000.0
2009-06-26 18:30:00,61.262,61.273,61.259,61.266,36800000.0
2009-06-26 18:31:00,61.237,61.244,61.235,61.235,8000000.0
2009-06-26 18:32:00,61.263,61.275,61.263,61.274,70400000.0
2009-06-26 18:33:00,61.28,61.307,61.28,61.304,32000000.0
2009-06-26 18:34:00,61.31,61.328,61.31,61.324,19200000.0
2009-06-26 18:35:00,61.307,61.337,61.307,61.333,43600000.0
2009-06-26 18:36:00,61.349,61.349,61.302,61.302,68800000.0
2009-06-26 18:37:00,61.307,61.315,61.304,61.315,37200000.0
2009-06-26 18:38:00,61.313,61.321,61.31,61.321,49600000.0
2009-06-26 18:39:00,61.338,61.359,61.335,61.359,77200000.0
2009-06-26 18:40:00,61.356,61.364,61.351,61.359,65600000.0
2009-06-26 18:41:00,61.362,61.377,61.359,61.377,72000000.0
2009-06-26 18:42:00,61.379,61.38,61.37,61.372,78400000.0
2009-06-26 18:43:00,61.393,61.41,61.393,61.401,49600000.0
2009-06-26 18:44:00,61.407,61.412,61.406,61.412,30400000.0
2009-06-26 18:45:00,61.428,61.462,61.425,61.462,12800000.0
2009-06-26 18:46:00,61.462,61.473,61.444,61.444,12800000.0
2009-06-26 18:47:00,61.484,61.504,61.484,61.488,14400000.0
2009-06-26 18:48:00,61.49,61.503,61.49,61.494,28800000.0
2009-06-26 18:49:00,61.481,61.495,61.478,61.495,24000000.0
2009-06-26 18:50:00,61.503,61.531,61.503,61.506,46400000.0
2009-06-26 18:51:00,61.503,61.529,61.503,61.518,12800000.0
2009-06-26 18:52:00,61.491,61.496,61.49,61.492,19200000.0
2009-06-26 18:53:00,61.492,61.498,61.479,61.48,30400000.0
2009-06-26 18:54:00,61.464,61.47,61.461,61.47,19200000.0
2009-06-26 18:55:00,61.47,61.48,61.465,61.47,22400000.0
2009-06-26 18:56:00,61.467,61.467,61.441,61.441,16000000.0
2009-06-26 18:57:00,61.456,61.502,61.456,61.502,19200000.0
2009-06-26 18:58:00,61.517,61.532,61.517,61.525,32000000.0
2009-06-26 18:59:00,61.513,61.513,61.489,61.489,32000000.0
2009-06-26 19:00:00,61.466,61.467,61.461,61.466,14400000.0
2009-06-26 19:01:00,61.443,61.443,61.428,61.428,19200000.0
2009-06-26 19:02:00,61.442,61.457,61.442,61.457,43600000.0
2009-06-26 19:03:00,61.438,61.438,61.388,61.394,14400000.0
2009-06-26 19:04:00,61.391,61.392,61.382,61.383,17600000.0
2009-06-26 19:05:00,61.383,61.397,61.383,61.397,22400000.0
2009-06-26 19:06:00,61.4,61.411,61.396,61.401,56000000.0
2009-06-26 19:07:00,61.394,61.4,61.393,61.397,35600000.0
2009-06-26 19:08:00,61.404,61.416,61.404,61.407,22400000.0
2009-06-26 19:09:00,61.384,61.394,61.384,61.39,12800000.0
2009-06-26 19:10:00,61.404,61.478,61.404,61.478,8000000.0
2009-06-26 19:11:00,61.479,61.479,61.461,61.465,30400000.0
2009-06-26 19:12:00,61.473,61.473,61.465,61.467,24400000.0
2009-06-26 19:13:00,61.436,61.452,61.432,61.44,11200000.0
2009-06-26 19:14:00,61.425,61.454,61.425,61.445,36800000.0
2009-06-26 19:15:00,61.448,61.448,61.445,61.445,3200000.0
2009-06-26 19:16:00,61.446,61.452,61.421,61.452,8000000.0
2009-06-26 19:17:00,61.461,61.467,61.456,61.467,14400000.0
2009-06-26 19:18:00,61.482,61.518,61.482,61.518,32000000.0
2009-06-26 19:19:00,61.517,61.525,61.515,61.516,11200000.0
2009-06-26 19:20:00,61.499,61.499,61.484,61.495,14400000.0
2009-06-26 19:21:00,61.482,61.482,61.463,61.468,17600000.0
2009-06-26 19:22:00,61.47,61.482,61.47,61.481,14400000.0
2009-06-26 19:23:00,61.481,61.489,61.47,61.489,16000000.0
2009-06-26 19:24:00,61.513,61.513,61.48,61.48,48400000.0
2009-06-26 19:25:00,61.467,61.471,61.459,61.459,11200000.0
2009-06-26 19:26:00,61.467,61.467,61.46,61.463,41600000.0
2009-06-26 19:27:00,61.464,61.481,61.464,61.481,9600000.0
2009-06-26 19:28:00,61.483,61.489,61.472,61.472,12800000.0
2009-06-26 19:29:00,61.482,61.484,61.455,61.47,12800000.0
2009-06-26 19:30:00,61.491,61.497,61.489,61.489,11200000.0
2009-06-26 19:31:00,61.485,61.49,61.485,61.487,12800000.0
2009-06-26 19:32:00,61.467,61.467,61.442,61.442,11200000.0
2009-06-26 19:33:00,61.444,61.444,61.424,61.43,11200000.0
2009-06-26 19:34:00,61.423,61.424,61.416,61.42,9600000.0
2009-06-26 19:35:00,61.425,61.434,61.422,61.433,17600000.0
2009-06-26 19:36:00,61.435,61.435,61.422,61.424,16000000.0
2009-06-26 19:37:00,61.418,61.428,61.413,61.413,11200000.0
2009-06-26 19:38:00,61.367,61.367,61.329,61.329,9600000.0
2009-06-26 19:39:00,61.306,61.325,61.306,61.307,12800000.0
2009-06-26 19:40:00,61.304,61.387,61.304,61.387,11200000.0
2009-06-26 19:41:00,61.407,61.412,61.404,61.412,11200000.0
2009-06-26 19:42:00,61.413,61.425,61.413,61.425,11200000.0
2009-06-26 19:43:00,61.44,61.454,61.439,61.454,19200000.0
2009-06-26 19:44:00,61.46,61.475,61.46,61.465,11200000.0
2009-06-26 19:45:00,61.472,61.472,61.46,61.469,16400000.0
2009-06-26 19:46:00,61.463,61.463,61.442,61.442,14400000.0
2009-06-26 19:47:00,61.425,61.44,61.422,61.422,17600000.0
2009-06-26 19:48:00,61.432,61.434,61.427,61.431,22400000.0
2009-06-26 19:49:00,61.424,61.432,61.418,61.423,30400000.0
2009-06-26 19:50:00,61.426,61.433,61.424,61.431,12800000.0
2009-06-26 19:51:00,61.438,61.446,61.414,61.433,14400000.0
2009-06-26 19:52:00,61.442,61.461,61.434,61.451,16000000.0
2009-06-26 19:53:00,61.455,61.469,61.455,61.469,12800000.0
2009-06-26 19:54:00,61.433,61.447,61.433,61.446,12800000.0
2009-06-26 19:55:00,61.441,61.454,61.434,61.452,14400000.0
2009-06-26 19:56:00,61.447,61.458,61.447,61.453,9600000.0
2009-06-26 19:57:00,61.459,61.468,61.459,61.466,9600000.0
2009-06-26 19:58:00,61.468,61.468,61.443,61.443,11200000.0
2009-06-26 19:59:00,61.431,61.431,61.423,61.423,20800000.0
2009-06-26 20:00:00,61.436,61.439,61.428,61.432,17600000.0
2009-06-26 20:01:00,61.428,61.435,61.428,61.435,11200000.0
2009-06-26 20:02:00,61.407,61.407,61.365,61.378,17600000.0
2009-06-26 20:03:00,61.379,61.387,61.379,61.387,8000000.0
2009-06-26 20:04:00,61.357,61.374,61.357,61.37,30400000.0
2009-06-26 20:05:00,61.395,61.409,61.395,61.407,12800000.0
2009-06-26 20:06:00,61.396,61.439,61.396,61.439,11200000.0
2009-06-26 20:07:00,61.455,61.46,61.444,61.444,9600000.0
2009-06-26 20:08:00,61.438,61.477,61.438,61.474,38400000.0
2009-06-26 20:09:00,61.499,61.499,61.48,61.48,11200000.0
2009-06-26 20:10:00,61.481,61.481,61.471,61.472,16000000.0
2009-06-26 20:11:00,61.479,61.479,61.464,61.464,11200000.0
2009-06-26 20:12:00,61.472,61.477,61.472,61.475,8000000.0
2009-06-26 20:13:00,61.443,61.459,61.439,61.446,27200000.0
2009-06-26 20:14:00,61.457,61.468,61.405,61.44,9600000.0
2009-06-26 20:15:00,61.46,61.468,61.46,61.467,8000000.0
2009-06-26 20:16:00,61.472,61.472,61.455,61.455,28800000.0
2009-06-26 20:17:00,61.457,61.457,61.441,61.446,33600000.0
2009-06-26 20:18:00,61.445,61.445,61.419,61.419,32000000.0
2009-06-26 20:19:00,61.417,61.421,61.409,61.409,11200000.0
2009-06-26 20:20:00,61.414,61.449,61.414,61.444,19200000.0
2009-06-26 20:21:00,61.458,61.467,61.456,61.467,8000000.0
2009-06-26 20:22:00,61.444,61.447,61.439,61.439,9600000.0
2009-06-26 20:23:00,61.444,61.446,61.434,61.44,12800000.0
2009-06-26 20:24:00,61.426,61.45,61.426,61.439,12800000.0
2009-06-26 20:25:00,61.449,61.456,61.449,61.451,11200000.0
2009-06-26 20:26:00,61.441,61.444,61.432,61.433,16000000.0
2009-06-26 20:27:00,61.436,61.442,61.436,61.438,8000000.0
2009-06-26 20:28:00,61.434,61.442,61.417,61.417,11200000.0
2009-06-26 20:29:00,61.438,61.446,61.352,61.446,16000000.0
2009-06-26 20:30:00,61.435,61.435,61.421,61.422,27200000.0
2009-06-26 20:31:00,61.422,61.428,61.42,61.428,12800000.0
2009-06-26 20:32:00,61.43,61.442,61.427,61.439,12800000.0
2009-06-26 20:33:00,61.434,61.434,61.422,61.428,12800000.0
2009-06-26 20:34:00,61.424,61.43,61.408,61.408,11200000.0
2009-06-26 20:35:00,61.388,61.395,61.38,61.392,17600000.0
2009-06-26 20:36:00,61.414,61.422,61.409,61.42,16000000.0
2009-06-26 20:37:00,61.417,61.419,61.414,61.417,12800000.0
2009-06-26 20:38:00,61.416,61.42,61.411,61.418,12800000.0
2009-06-26 20:39:00,61.415,61.415,61.404,61.404,14400000.0
2009-06-26 20:40:00,61.398,61.398,61.383,61.388,8000000.0
2009-06-26 20:41:00,61.368,61.384,61.368,61.384,11200000.0
2009-06-26 20:42:00,61.368,61.382,61.367,61.379,11200000.0
2009-06-26 20:43:00,61.388,61.388,61.379,61.38,14400000.0
2009-06-26 20:44:00,61.379,61.38,61.371,61.376,11200000.0
2009-06-26 20:45:00,61.383,61.394,61.383,61.394,12800000.0
2009-06-26 20:46:00,61.386,61.401,61.386,61.396,14400000.0
2009-06-26 20:47:00,61.404,61.414,61.403,61.412,12800000.0
2009-06-26 20:48:00,61.419,61.423,61.416,61.423,17600000.0
2009-06-26 20:49:00,61.42,61.425,61.419,61.42,19200000.0
2009-06-26 20:50:00,61.413,61.414,61.405,61.405,16000000.0
2009-06-26 20:51:00,61.393,61.401,61.392,61.393,28800000.0
2009-06-26 20:52:00,61.383,61.397,61.383,61.386,12800000.0
2009-06-26 20:53:00,61.389,61.402,61.389,61.402,8000000.0
2009-06-26 20:54:00,61.398,61.416,61.398,61.416,12800000.0
2009-06-26 20:55:00,61.444,61.449,61.44,61.449,8000000.0
2009-06-26 20:56:00,61.448,61.452,61.444,61.45,12800000.0
2009-06-26 20:57:00,61.455,61.456,61.446,61.446,12800000.0
2009-06-26 20:58:00,61.438,61.452,61.416,61.416,9600000.0
2009-06-26 20:59:00,61.41,61.422,61.41,61.422,8000000.0
2009-06-26 21:00:00,61.412,61.415,61.404,61.415,17600000.0
2009-06-26 21:01:00,61.408,61.414,61.388,61.388,11200000.0
2009-06-26 21:02:00,61.363,61.363,61.353,61.353,16000000.0
2009-06-26 21:03:00,61.365,61.38,61.361,61.38,8000000.0
2009-06-26 21:04:00,61.395,61.398,61.385,61.392,9600000.0
2009-06-26 21:05:00,61.397,61.411,61.397,61.411,14400000.0
2009-06-26 21:06:00,61.4,61.411,61.315,61.315,8000000.0
2009-06-26 21:07:00,61.409,61.409,61.393,61.399,14400000.0
2009-06-26 21:08:00,61.403,61.41,61.399,61.41,16000000.0
2009-06-26 21:09:00,61.413,61.415,61.408,61.408,11200000.0
2009-06-26 21:10:00,61.385,61.395,61.378,61.378,8000000.0
2009-06-26 21:11:00,61.405,61.409,61.39,61.399,12800000.0
2009-06-26 21:12:00,61.39,61.398,61.39,61.394,12800000.0
2009-06-26 21:13:00,61.391,61.408,61.388,61.408,16000000.0
2009-06-26 21:14:00,61.407,61.407,61.395,61.406,12800000.0
2009-06-26 21:15:00,61.412,61.415,61.41,61.412,11200000.0
2009-06-26 21:16:00,61.409,61.409,61.399,61.401,19600000.0
2009-06-26 21:17:00,61.395,61.395,61.378,61.378,8000000.0
2009-06-26 21:18:00,61.375,61.375,61.355,61.355,8000000.0
2009-06-26 21:19:00,61.361,61.37,61.361,61.362,17600000.0
2009-06-26 21:20:00,61.349,61.374,61.349,61.363,14400000.0
2009-06-26 21:21:00,61.356,61.358,61.349,61.358,8000000.0
2009-06-26 21:22:00,61.355,61.364,61.355,61.361,12800000.0
2009-06-26 21:23:00,61.364,61.373,61.354,61.373,12800000.0
2009-06-26 21:24:00,61.369,61.37,61.347,61.347,11200000.0
2009-06-26 21:25:00,61.36,61.366,61.36,61.362,17600000.0
2009-06-26 21:26:00,61.37,61.378,61.37,61.378,24400000.0
2009-06-26 21:27:00,61.377,61.377,61.364,61.365,22400000.0
2009-06-26 21:28:00,61.369,61.382,61.363,61.374,11200000.0
2009-06-26 21:29:00,61.347,61.365,61.347,61.365,27200000.0
2009-06-26 21:30:00,61.362,61.37,61.359,61.362,12800000.0
2009-06-26 21:31:00,61.355,61.367,61.355,61.357,16000000.0
2009-06-26 21:32:00,61.368,61.372,61.365,61.372,8000000.0
2009-06-26 21:33:00,61.374,61.376,61.367,61.371,8000000.0
2009-06-26 21:34:00,61.372,61.373,61.365,61.373,16000000.0
2009-06-26 21:35:00,61.372,61.372,61.364,61.369,14400000.0
2009-06-26 21:36:00,61.347,61.364,61.347,61.354,11200000.0
2009-06-26 21:37:00,61.373,61.373,61.356,61.368,16000000.0
2009-06-26 21:38:00,61.348,61.357,61.331,61.346,14400000.0
2009-06-26 21:39:00,61.357,61.367,61.356,61.36,13200000.0
2009-06-26 21:40:00,61.357,61.373,61.357,61.363,12800000.0
2009-06-26 21:41:00,61.267,61.378,61.267,61.378,11200000.0
2009-06-26 21:42:00,61.399,61.412,61.398,61.4,12800000.0
2009-06-26 21:43:00,61.42,61.424,61.42,61.42,8000000.0
2009-06-26 21:44:00,61.424,61.435,61.424,61.435,8000000.0
2009-06-26 21:45:00,61.435,61.436,61.421,61.423,17600000.0
2009-06-26 21:46:00,61.418,61.501,61.418,61.5,14400000.0
2009-06-26 21:47:00,61.507,61.559,61.507,61.559,11200000.0
2009-06-26 21:48:00,61.553,61.553,61.531,61.539,35200000.0
2009-06-26 21:49:00,61.543,61.543,61.491,61.491,11200000.0
2009-06-26 21:50:00,61.43,61.465,61.43,61.465,8000000.0
2009-06-26 21:51:00,61.485,61.491,61.483,61.485,17600000.0
2009-06-26 21:52:00,61.501,61.545,61.501,61.545,11200000.0
2009-06-26 21:53:00,61.519,61.519,61.494,61.494,11200000.0
2009-06-26 21:54:00,61.48,61.48,61.426,61.427,11200000.0
2009-06-26 21:55:00,61.424,61.433,61.414,61.433,12800000.0
2009-06-26 21:56:00,61.437,61.453,61.433,61.452,12800000.0
2009-06-26 21:57:00,61.462,61.468,61.462,61.465,17600000.0
2009-06-26 21:58:00,61.458,61.458,61.446,61.446,8000000.0
2009-06-26 21:59:00,61.447,61.447,61.436,61.438,8000000.0
2009-06-26 22:00:00,61.435,61.437,61.425,61.43,17600000.0
2009-06-26 22:01:00,61.419,61.424,61.405,61.405,11200000.0
2009-06-26 22:02:00,61.397,61.399,61.393,61.393,11200000.0
2009-06-26 22:03:00,61.38,61.38,61.361,61.38,17600000.0
2009-06-26 22:04:00,61.383,61.396,61.381,61.393,16000000.0
2009-06-26 22:05:00,61.409,61.416,61.407,61.407,11200000.0
2009-06-26 22:06:00,61.416,61.416,61.396,61.403,12800000.0
2009-06-26 22:07:00,61.403,61.427,61.403,61.427,16000000.0
2009-06-26 22:08:00,61.435,61.444,61.435,61.442,9600000.0
2009-06-26 22:09:00,61.436,61.45,61.429,61.45,12800000.0
2009-06-26 22:10:00,61.438,61.438,61.415,61.428,22400000.0
2009-06-26 22:11:00,61.434,61.437,61.43,61.432,11200000.0
2009-06-26 22:12:00,61.427,61.427,61.395,61.412,12800000.0
2009-06-26 22:13:00,61.381,61.403,61.381,61.398,12800000.0
2009-06-26 22:14:00,61.411,61.411,61.399,61.399,12800000.0
2009-06-26 22:15:00,61.374,61.399,61.374,61.399,14400000.0
2009-06-26 22:16:00,61.399,61.406,61.394,61.406,9600000.0
2009-06-26 22:17:00,61.4,61.4,61.398,61.398,19200000.0
2009-06-26 22:18:00,61.389,61.394,61.386,61.392,11200000.0
2009-06-26 22:19:00,61.391,61.409,61.391,61.406,12200000.0
2009-06-26 22:20:00,61.377,61.398,61.377,61.398,12800000.0
2009-06-26 22:21:00,61.406,61.406,61.383,61.393,9600000.0
2009-06-26 22:22:00,61.363,61.363,61.35,61.353,12800000.0
2009-06-26 22:23:00,61.366,61.376,61.365,61.374,12800000.0
2009-06-26 22:24:00,61.377,61.382,61.377,61.381,11200000.0
2009-06-26 22:25:00,61.38,61.386,61.376,61.386,16000000.0
2009-06-26 22:26:00,61.392,61.401,61.392,61.401,11200000.0
2009-06-26 22:27:00,61.408,61.411,61.402,61.402,12800000.0
2009-06-26 22:28:00,61.405,61.416,61.401,61.404,11600000.0
2009-06-26 22:29:00,61.412,61.419,61.407,61.411,16000000.0
2009-06-26 22:30:00,61.399,61.427,61.399,61.423,17600000.0
2009-06-26 22:31:00,61.405,61.407,61.391,61.391,11200000.0
2009-06-26 22:32:00,61.397,61.397,61.377,61.385,12800000.0
2009-06-26 22:33:00,61.391,61.395,61.382,61.382,11200000.0
2009-06-26 22:34:00,61.399,61.401,61.382,61.382,12800000.0
2009-06-26 22:35:00,61.369,61.388,61.366,61.388,12800000.0
2009-06-26 22:36:00,61.385,61.385,61.38,61.38,43200000.0
2009-06-26 22:37:00,61.387,61.41,61.387,61.41,25600000.0
2009-06-26 22:38:00,61.425,61.443,61.422,61.443,8000000.0
2009-06-26 22:39:00,61.447,61.451,61.443,61.443,9600000.0
2009-06-26 22:40:00,61.443,61.443,61.393,61.393,17600000.0
2009-06-26 22:41:00,61.388,61.399,61.388,61.393,11200000.0
2009-06-26 22:42:00,61.384,61.395,61.384,61.395,9600000.0
2009-06-26 22:43:00,61.405,61.416,61.403,61.406,16000000.0
2009-06-26 22:44:00,61.397,61.411,61.397,61.405,8000000.0
2009-06-26 22:45:00,61.41,61.412,61.399,61.408,16000000.0
2009-06-26 22:46:00,61.41,61.418,61.407,61.418,11200000.0
2009-06-26 22:47:00,61.411,61.42,61.407,61.42,11200000.0
2009-06-26 22:48:00,61.424,61.429,61.422,61.429,8000000.0
2009-06-26 22:49:00,61.422,61.422,61.413,61.413,12800000.0
2009-06-26 22:50:00,61.417,61.417,61.402,61.402,8000000.0
2009-06-26 22:51:00,61.4,61.407,61.38,61.407,14400000.0
2009-06-26 22:52:00,61.381,61.404,61.378,61.404,11200000.0
2009-06-26 22:53:00,61.397,61.404,61.397,61.402,6400000.0
2009-06-26 22:54:00,61.397,61.397,61.388,61.393,12800000.0
2009-06-26 22:55:00,61.382,61.382,61.361,61.361,13200000.0
2009-06-26 22:56:00,61.336,61.336,61.33,61.334,9600000.0
2009-06-26 22:57:00,61.333,61.336,61.331,61.332,9600000.0
2009-06-26 22:58:00,61.346,61.385,61.346,61.368,14400000.0
2009-06-26 22:59:00,61.356,61.383,61.356,61.382,8000000.0
2009-06-28 23:00:00,61.379,61.379,61.346,61.346,17600000.0
2009-06-28 23:01:00,61.333,61.333,61.3,61.3,8000000.0
2009-06-28 23:02:00,61.299,61.335,61.299,61.329,17600000.0
2009-06-28 23:03:00,61.379,61.389,61.367,61.389,16000000.0
2009-06-28 23:04:00,61.373,61.373,61.363,61.367,11200000.0
2009-06-28 23:05:00,61.353,61.36,61.353,61.355,34000000.0
2009-06-28 23:07:00,61.354,61.354,61.332,61.345,12800000.0
2009-06-28 23:09:00,61.339,61.339,61.319,61.319,17600000.0
2009-06-28 23:11:00,61.339,61.344,61.336,61.344,11200000.0
2009-06-28 23:12:00,61.352,61.357,61.339,61.355,8000000.0
2009-06-28 23:13:00,61.366,61.391,61.366,61.391,12800000.0
2009-06-28 23:14:00,61.381,61.381,61.368,61.372,11200000.0
2009-06-28 23:15:00,61.234,61.323,61.234,61.323,12800000.0
2009-06-28 23:16:00,61.329,61.329,61.311,61.311,9600000.0
2009-06-28 23:17:00,61.309,61.321,61.306,61.321,12200000.0
2009-06-28 23:18:00,61.316,61.319,61.301,61.305,11200000.0
2009-06-28 23:19:00,61.305,61.327,61.305,61.327,12800000.0
2009-06-28 23:20:00,61.334,61.354,61.332,61.354,14400000.0
2009-06-28 23:21:00,61.343,61.365,61.343,61.365,9600000.0
2009-06-28 23:22:00,61.351,61.377,61.349,61.377,11200000.0
2009-06-28 23:23:00,61.44,61.44,61.432,61.44,11200000.0
2009-06-28 23:28:00,61.376,61.385,61.368,61.385,16000000.0
2009-06-28 23:29:00,61.385,61.398,61.385,61.398,12800000.0
2009-06-28 23:31:00,61.395,61.395,61.351,61.356,12800000.0
2009-06-28 23:32:00,61.371,61.383,61.371,61.379,17600000.0
2009-06-28 23:33:00,61.406,61.41,61.402,61.402,12800000.0
2009-06-28 23:34:00,61.433,61.433,61.43,61.43,8000000.0
2009-06-28 23:37:00,61.443,61.443,61.435,61.437,13200000.0
2009-06-28 23:38:00,61.354,61.37,61.354,61.359,11200000.0
2009-06-28 23:39:00,61.356,61.369,61.354,61.369,12800000.0
2009-06-28 23:40:00,61.349,61.349,61.33,61.339,35200000.0
2009-06-28 23:41:00,61.346,61.363,61.346,61.363,12800000.0
2009-06-28 23:42:00,61.404,61.427,61.396,61.397,17600000.0
2009-06-28 23:43:00,61.4,61.409,61.389,61.409,14400000.0
2009-06-28 23:44:00,61.417,61.417,61.411,61.414,9600000.0
2009-06-28 23:45:00,61.416,61.416,61.399,61.408,11200000.0
2009-06-28 23:46:00,61.402,61.406,61.391,61.405,17600000.0
2009-06-28 23:47:00,61.397,61.397,61.377,61.377,13200000.0
2009-06-28 23:48:00,61.353,61.376,61.353,61.376,8000000.0
2009-06-28 23:49:00,61.385,61.397,61.381,61.388,16000000.0
2009-06-28 23:50:00,61.393,61.399,61.387,61.387,11200000.0
2009-06-28 23:51:00,61.388,61.39,61.376,61.39,12800000.0
2009-06-28 23:52:00,61.389,61.389,61.377,61.379,16000000.0
2009-06-28 23:53:00,61.377,61.377,61.358,61.358,9600000.0
2009-06-28 23:54:00,61.398,61.403,61.377,61.403,14400000.0
2009-06-28 23:55:00,61.367,61.383,61.357,61.363,12800000.0
2009-06-28 23:56:00,61.394,61.425,61.321,61.321,11200000.0
2009-06-28 23:57:00,61.397,61.418,61.396,61.418,12800000.0
2009-06-28 23:58:00,61.417,61.417,61.387,61.415,11200000.0
2009-06-28 23:59:00,61.444,61.444,61.432,61.432,8000000.0
2009-06-29 00:00:00,61.419,61.422,61.402,61.402,17600000.0
2009-06-29 00:01:00,61.399,61.405,61.394,61.405,12800000.0
2009-06-29 00:02:00,61.395,61.395,61.354,61.373,11200000.0
2009-06-29 00:03:00,61.415,61.415,61.415,61.415,9600000.0
2009-06-29 00:04:00,61.336,61.354,61.336,61.354,9600000.0
2009-06-29 00:05:00,61.374,61.384,61.374,61.384,11600000.0
2009-06-29 00:06:00,61.357,61.377,61.357,61.365,11200000.0
2009-06-29 00:07:00,61.38,61.38,61.375,61.38,12800000.0
2009-06-29 00:08:00,61.393,61.4,61.393,61.397,12800000.0
2009-06-29 00:09:00,61.29,61.383,61.29,61.383,16000000.0
2009-06-29 00:10:00,61.379,61.379,61.368,61.368,8400000.0
2009-06-29 00:11:00,61.355,61.355,61.343,61.347,16000000.0
2009-06-29 00:12:00,61.346,61.35,61.336,61.341,12800000.0
2009-06-29 00:13:00,61.357,61.369,61.357,61.369,12800000.0
2009-06-29 00:14:00,61.393,61.393,61.387,61.387,9600000.0
2009-06-29 00:15:00,61.362,61.365,61.359,61.359,28800000.0
2009-06-29 00:16:00,61.358,61.363,61.355,61.362,14400000.0
2009-06-29 00:17:00,61.363,61.382,61.363,61.372,17600000.0
2009-06-29 00:18:00,61.362,61.362,61.304,61.326,12800000.0
2009-06-29 00:19:00,61.368,61.37,61.368,61.37,17600000.0
2009-06-29 00:20:00,61.333,61.333,61.328,61.328,17600000.0
2009-06-29 00:21:00,61.331,61.331,61.322,61.331,13200000.0
2009-06-29 00:22:00,61.371,61.401,61.371,61.373,17600000.0
2009-06-29 00:23:00,61.316,61.318,61.312,61.312,8000000.0
2009-06-29 00:24:00,61.344,61.376,61.344,61.376,8000000.0
2009-06-29 00:25:00,61.388,61.402,61.372,61.394,16000000.0
2009-06-29 00:26:00,61.386,61.395,61.386,61.391,12800000.0
2009-06-29 00:27:00,61.4,61.406,61.4,61.402,8000000.0
2009-06-29 00:28:00,61.411,61.411,61.393,61.393,32000000.0
2009-06-29 00:29:00,61.382,61.386,61.377,61.386,12800000.0
2009-06-29 00:30:00,61.379,61.395,61.376,61.395,11200000.0
2009-06-29 00:31:00,61.402,61.412,61.402,61.412,11200000.0
2009-06-29 00:32:00,61.414,61.418,61.403,61.418,12800000.0
2009-06-29 00:33:00,61.406,61.41,61.395,61.396,12800000.0
2009-06-29 00:34:00,61.418,61.422,61.413,61.42,18600000.0
2009-06-29 00:35:00,61.421,61.43,61.415,61.421,28800000.0
2009-06-29 00:36:00,61.431,61.435,61.43,61.43,10000000.0
2009-06-29 00:37:00,61.439,61.445,61.438,61.439,13200000.0
2009-06-29 00:38:00,61.456,61.463,61.456,61.458,17600000.0
2009-06-29 00:39:00,61.468,61.477,61.467,61.476,12800000.0
2009-06-29 00:40:00,61.472,61.478,61.467,61.478,16000000.0
2009-06-29 00:41:00,61.464,61.476,61.464,61.466,12800000.0
2009-06-29 00:42:00,61.468,61.478,61.465,61.474,12800000.0
2009-06-29 00:43:00,61.469,61.483,61.465,61.465,11200000.0
2009-06-29 00:44:00,61.45,61.453,61.429,61.443,14400000.0
2009-06-29 00:45:00,61.45,61.574,61.45,61.574,11200000.0
2009-06-29 00:46:00,61.556,61.556,61.534,61.534,14400000.0
2009-06-29 00:47:00,61.523,61.523,61.502,61.513,12800000.0
2009-06-29 00:48:00,61.517,61.52,61.512,61.519,12800000.0
2009-06-29 00:49:00,61.522,61.531,61.518,61.521,16000000.0
2009-06-29 00:50:00,61.522,61.54,61.522,61.538,11200000.0
2009-06-29 00:51:00,61.529,61.54,61.525,61.54,17600000.0
2009-06-29 00:52:00,61.546,61.564,61.546,61.553,11200000.0
2009-06-29 00:53:00,61.559,61.571,61.555,61.555,8000000.0
2009-06-29 00:54:00,61.56,61.566,61.556,61.556,8000000.0
2009-06-29 00:55:00,61.549,61.568,61.549,61.568,28800000.0
2009-06-29 00:56:00,61.577,61.583,61.575,61.581,12200000.0
2009-06-29 00:57:00,61.573,61.573,61.559,61.572,12800000.0
2009-06-29 00:58:00,61.557,61.568,61.548,61.568,12800000.0
2009-06-29 00:59:00,61.574,61.586,61.574,61.586,11200000.0
2009-06-29 01:00:00,61.598,61.604,61.591,61.595,16000000.0
2009-06-29 01:01:00,61.586,61.596,61.584,61.596,9600000.0
2009-06-29 01:02:00,61.59,61.59,61.576,61.576,11200000.0
2009-06-29 01:03:00,61.574,61.574,61.55,61.55,22400000.0
2009-06-29 01:04:00,61.559,61.562,61.555,61.555,12800000.0
2009-06-29 01:05:00,61.56,61.562,61.55,61.55,12800000.0
2009-06-29 01:06:00,61.543,61.543,61.469,61.53,12800000.0
2009-06-29 01:07:00,61.525,61.532,61.521,61.532,11200000.0
2009-06-29 01:08:00,61.539,61.545,61.534,61.545,16400000.0
2009-06-29 01:09:00,61.545,61.552,61.545,61.552,16000000.0
2009-06-29 01:10:00,61.56,61.569,61.556,61.569,12800000.0
2009-06-29 01:11:00,61.569,61.569,61.546,61.559,11200000.0
2009-06-29 01:12:00,61.556,61.561,61.555,61.561,8000000.0
2009-06-29 01:13:00,61.561,61.562,61.553,61.561,17600000.0
2009-06-29 01:14:00,61.56,61.562,61.557,61.562,9600000.0
2009-06-29 01:15:00,61.562,61.562,61.552,61.553,17600000.0
2009-06-29 01:16:00,61.548,61.559,61.546,61.546,25600000.0
2009-06-29 01:17:00,61.555,61.562,61.551,61.551,12800000.0
2009-06-29 01:18:00,61.56,61.565,61.55,61.564,13200000.0
2009-06-29 01:19:00,61.566,61.566,61.553,61.555,11200000.0
2009-06-29 01:20:00,61.556,61.556,61.537,61.537,19200000.0
2009-06-29 01:21:00,61.511,61.551,61.511,61.551,11200000.0
2009-06-29 01:22:00,61.558,61.577,61.558,61.574,12800000.0
2009-06-29 01:23:00,61.574,61.574,61.54,61.547,16000000.0
2009-06-29 01:24:00,61.549,61.554,61.532,61.532,12800000.0
2009-06-29 01:25:00,61.537,61.578,61.537,61.578,11200000.0
2009-06-29 01:26:00,61.581,61.581,61.575,61.575,11200000.0
2009-06-29 01:27:00,61.572,61.572,61.559,61.565,9600000.0
2009-06-29 01:28:00,61.569,61.583,61.566,61.583,14400000.0
2009-06-29 01:29:00,61.584,61.594,61.578,61.578,16000000.0
2009-06-29 01:30:00,61.557,61.564,61.557,61.564,11200000.0
2009-06-29 01:31:00,61.549,61.583,61.549,61.583,16000000.0
2009-06-29 01:32:00,61.587,61.587,61.577,61.579,12800000.0
2009-06-29 01:33:00,61.576,61.58,61.571,61.577,11200000.0
2009-06-29 01:34:00,61.574,61.577,61.571,61.574,24000000.0
2009-06-29 01:35:00,61.568,61.586,61.551,61.586,12800000.0
2009-06-29 01:36:00,61.585,61.591,61.568,61.568,9600000.0
2009-06-29 01:37:00,61.554,61.561,61.546,61.546,16000000.0
2009-06-29 01:38:00,61.552,61.552,61.519,61.528,17000000.0
2009-06-29 01:39:00,61.546,61.546,61.543,61.544,14400000.0
2009-06-29 01:40:00,61.549,61.578,61.549,61.578,9600000.0
2009-06-29 01:41:00,61.598,61.61,61.592,61.61,12800000.0
2009-06-29 01:42:00,61.637,61.639,61.631,61.631,11600000.0
2009-06-29 01:43:00,61.628,61.628,61.605,61.605,8000000.0
2009-06-29 01:44:00,61.64,61.66,61.64,61.65,11200000.0
2009-06-29 01:45:00,61.647,61.647,61.634,61.634,13200000.0
2009-06-29 01:46:00,61.609,61.626,61.609,61.626,16000000.0
2009-06-29 01:47:00,61.613,61.619,61.598,61.598,11200000.0
2009-06-29 01:48:00,61.6,61.6,61.574,61.576,12800000.0
2009-06-29 01:49:00,61.567,61.584,61.566,61.566,12800000.0
2009-06-29 01:50:00,61.568,61.575,61.567,61.567,14400000.0
2009-06-29 01:51:00,61.566,61.574,61.565,61.574,17600000.0
2009-06-29 01:52:00,61.578,61.583,61.576,61.583,20800000.0
2009-06-29 01:53:00,61.583,61.597,61.583,61.584,17600000.0
2009-06-29 01:54:00,61.586,61.589,61.582,61.589,12200000.0
2009-06-29 01:55:00,61.584,61.584,61.577,61.579,11200000.0
2009-06-29 01:56:00,61.578,61.586,61.578,61.586,12800000.0
2009-06-29 01:57:00,61.563,61.575,61.559,61.562,19200000.0
2009-06-29 01:58:00,61.583,61.583,61.562,61.562,11200000.0
2009-06-29 01:59:00,61.557,61.559,61.548,61.556,11200000.0
2009-06-29 02:00:00,61.562,61.566,61.553,61.553,11200000.0
2009-06-29 02:01:00,61.566,61.57,61.563,61.566,11200000.0
2009-06-29 02:02:00,61.561,61.592,61.561,61.592,19200000.0
2009-06-29 02:03:00,61.577,61.577,61.565,61.571,12800000.0
2009-06-29 02:04:00,61.56,61.56,61.553,61.553,11200000.0
2009-06-29 02:05:00,61.547,61.547,61.528,61.528,13200000.0
2009-06-29 02:06:00,61.537,61.537,61.51,61.51,17600000.0
2009-06-29 02:07:00,61.523,61.524,61.517,61.523,21200000.0
2009-06-29 02:08:00,61.511,61.519,61.503,61.517,17600000.0
2009-06-29 02:09:00,61.517,61.519,61.512,61.512,14400000.0
2009-06-29 02:10:00,61.508,61.508,61.497,61.502,12800000.0
2009-06-29 02:11:00,61.5,61.505,61.484,61.505,12800000.0
2009-06-29 02:12:00,61.49,61.508,61.49,61.504,11200000.0
2009-06-29 02:13:00,61.509,61.516,61.496,61.496,16000000.0
2009-06-29 02:14:00,61.515,61.52,61.514,61.52,12800000.0
2009-06-29 02:15:00,61.511,61.527,61.511,61.525,11200000.0
2009-06-29 02:16:00,61.533,61.554,61.533,61.554,8000000.0
2009-06-29 02:17:00,61.544,61.544,61.528,61.528,11200000.0
2009-06-29 02:18:00,61.521,61.521,61.504,61.512,12800000.0
2009-06-29 02:19:00,61.486,61.486,61.467,61.47,9600000.0
2009-06-29 02:20:00,61.439,61.47,61.439,61.47,14400000.0
2009-06-29 02:21:00,61.471,61.48,61.464,61.475,17600000.0
2009-06-29 02:22:00,61.465,61.475,61.459,61.459,16000000.0
2009-06-29 02:23:00,61.474,61.48,61.461,61.461,9600000.0
2009-06-29 02:24:00,61.464,61.464,61.449,61.452,12800000.0
2009-06-29 02:25:00,61.46,61.469,61.453,61.457,24000000.0
2009-06-29 02:26:00,61.406,61.406,61.387,61.394,11200000.0
2009-06-29 02:27:00,61.398,61.436,61.396,61.436,12800000.0
2009-06-29 02:28:00,61.451,61.463,61.444,61.444,16000000.0
2009-06-29 02:29:00,61.457,61.457,61.443,61.443,11200000.0
2009-06-29 02:30:00,61.452,61.498,61.452,61.498,16000000.0
2009-06-29 02:31:00,61.513,61.515,61.506,61.513,14400000.0
2009-06-29 02:32:00,61.513,61.518,61.51,61.517,9600000.0
2009-06-29 02:33:00,61.518,61.522,61.516,61.516,11200000.0
2009-06-29 02:34:00,61.514,61.514,61.508,61.508,11200000.0
2009-06-29 02:35:00,61.508,61.509,61.49,61.49,12800000.0
2009-06-29 02:36:00,61.492,61.492,61.473,61.483,16000000.0
2009-06-29 02:37:00,61.478,61.486,61.465,61.468,12800000.0
2009-06-29 02:38:00,61.482,61.483,61.475,61.475,11200000.0
2009-06-29 02:39:00,61.482,61.482,61.476,61.481,19200000.0
2009-06-29 02:40:00,61.484,61.489,61.478,61.482,11200000.0
2009-06-29 02:41:00,61.462,61.474,61.462,61.464,12800000.0
2009-06-29 02:42:00,61.425,61.444,61.425,61.443,12800000.0
2009-06-29 02:43:00,61.45,61.462,61.45,61.459,25600000.0
2009-06-29 02:44:00,61.46,61.475,61.46,61.461,17600000.0
2009-06-29 02:45:00,61.453,61.453,61.441,61.446,9600000.0
2009-06-29 02:46:00,61.475,61.475,61.467,61.468,17600000.0
2009-06-29 02:47:00,61.458,61.458,61.452,61.452,8000000.0
2009-06-29 02:48:00,61.456,61.466,61.456,61.461,11200000.0
2009-06-29 02:49:00,61.465,61.478,61.465,61.478,12800000.0
2009-06-29 02:50:00,61.49,61.491,61.482,61.487,16000000.0
2009-06-29 02:51:00,61.475,61.484,61.474,61.481,16000000.0
2009-06-29 02:52:00,61.48,61.494,61.48,61.494,11200000.0
2009-06-29 02:53:00,61.494,61.494,61.429,61.487,12800000.0
2009-06-29 02:54:00,61.465,61.469,61.441,61.441,13200000.0
2009-06-29 02:55:00,61.431,61.435,61.428,61.432,12800000.0
2009-06-29 02:56:00,61.419,61.43,61.411,61.43,22400000.0
2009-06-29 02:57:00,61.447,61.447,61.43,61.43,11200000.0
2009-06-29 02:58:00,61.426,61.426,61.419,61.421,9600000.0
2009-06-29 02:59:00,61.432,61.437,61.425,61.435,16000000.0
2009-06-29 03:00:00,61.433,61.443,61.433,61.438,11200000.0
2009-06-29 03:01:00,61.436,61.436,61.397,61.397,12800000.0
2009-06-29 03:02:00,61.398,61.398,61.383,61.393,13200000.0
2009-06-29 03:03:00,61.393,61.408,61.393,61.404,12800000.0
2009-06-29 03:04:00,61.407,61.407,61.377,61.377,28800000.0
2009-06-29 03:05:00,61.38,61.384,61.378,61.381,8000000.0
2009-06-29 03:06:00,61.363,61.364,61.362,61.364,8000000.0
2009-06-29 03:07:00,61.365,61.381,61.365,61.381,11200000.0
2009-06-29 03:08:00,61.379,61.379,61.364,61.374,17600000.0
2009-06-29 03:09:00,61.38,61.38,61.371,61.379,11200000.0
2009-06-29 03:10:00,61.37,61.377,61.365,61.377,16400000.0
2009-06-29 03:11:00,61.374,61.374,61.357,61.363,9600000.0
2009-06-29 03:12:00,61.355,61.358,61.344,61.35,12800000.0
2009-06-29 03:13:00,61.358,61.362,61.351,61.351,14400000.0
2009-06-29 03:14:00,61.356,61.359,61.351,61.356,11200000.0
2009-06-29 03:15:00,61.36,61.372,61.343,61.372,8000000.0
2009-06-29 03:16:00,61.38,61.389,61.38,61.381,11200000.0
2009-06-29 03:17:00,61.392,61.392,61.377,61.377,12800000.0
2009-06-29 03:18:00,61.389,61.412,61.389,61.412,12800000.0
2009-06-29 03:19:00,61.414,61.414,61.39,61.405,16000000.0
2009-06-29 03:20:00,61.417,61.422,61.416,61.419,12800000.0
2009-06-29 03:21:00,61.413,61.428,61.413,61.415,17600000.0
2009-06-29 03:22:00,61.413,61.416,61.405,61.407,12800000.0
2009-06-29 03:23:00,61.41,61.434,61.41,61.434,10000000.0
2009-06-29 03:24:00,61.431,61.442,61.428,61.436,28800000.0
2009-06-29 03:25:00,61.433,61.436,61.426,61.436,19200000.0
2009-06-29 03:26:00,61.424,61.433,61.422,61.43,12800000.0
2009-06-29 03:27:00,61.436,61.444,61.431,61.437,12800000.0
2009-06-29 03:28:00,61.444,61.444,61.435,61.437,11200000.0
2009-06-29 03:29:00,61.449,61.449,61.43,61.432,11200000.0
2009-06-29 03:30:00,61.429,61.429,61.413,61.421,12800000.0
2009-06-29 03:31:00,61.427,61.428,61.421,61.421,32000000.0
2009-06-29 03:32:00,61.419,61.419,61.405,61.405,8000000.0
2009-06-29 03:33:00,61.419,61.423,61.414,61.416,12800000.0
2009-06-29 03:34:00,61.416,61.416,61.394,61.414,16000000.0
2009-06-29 03:35:00,61.406,61.409,61.393,61.393,8000000.0
2009-06-29 03:36:00,61.369,61.369,61.357,61.357,8000000.0
2009-06-29 03:37:00,61.376,61.406,61.376,61.396,17600000.0
2009-06-29 03:38:00,61.411,61.417,61.407,61.41,12800000.0
2009-06-29 03:39:00,61.396,61.398,61.387,61.398,17600000.0
2009-06-29 03:40:00,61.365,61.38,61.365,61.366,12800000.0
2009-06-29 03:41:00,61.394,61.416,61.394,61.416,12800000.0
2009-06-29 03:42:00,61.427,61.451,61.427,61.438,17600000.0
2009-06-29 03:43:00,61.429,61.436,61.425,61.427,14400000.0
2009-06-29 03:44:00,61.413,61.416,61.408,61.409,28800000.0
2009-06-29 03:45:00,61.406,61.412,61.395,61.395,9600000.0
2009-06-29 03:46:00,61.402,61.404,61.399,61.402,12800000.0
2009-06-29 03:47:00,61.384,61.385,61.378,61.38,12800000.0
2009-06-29 03:48:00,61.377,61.381,61.364,61.376,16000000.0
2009-06-29 03:49:00,61.401,61.412,61.401,61.409,8000000.0
2009-06-29 03:50:00,61.398,61.398,61.294,61.294,16000000.0
2009-06-29 03:51:00,61.389,61.389,61.375,61.375,12800000.0
2009-06-29 03:52:00,61.382,61.382,61.375,61.377,12800000.0
2009-06-29 03:53:00,61.355,61.366,61.346,61.346,11200000.0
2009-06-29 03:54:00,61.357,61.357,61.336,61.348,11200000.0
2009-06-29 03:55:00,61.344,61.35,61.331,61.331,9600000.0
2009-06-29 03:56:00,61.347,61.372,61.342,61.372,12800000.0
2009-06-29 03:57:00,61.365,61.369,61.339,61.362,11200000.0
2009-06-29 03:58:00,61.358,61.358,61.35,61.35,12800000.0
2009-06-29 03:59:00,61.347,61.349,61.338,61.342,17600000.0
2009-06-29 04:00:00,61.349,61.353,61.345,61.346,8000000.0
2009-06-29 04:01:00,61.355,61.355,61.335,61.35,11600000.0
2009-06-29 04:02:00,61.354,61.364,61.351,61.361,13200000.0
2009-06-29 04:03:00,61.276,61.365,61.276,61.352,11200000.0
2009-06-29 04:04:00,61.329,61.353,61.321,61.353,12800000.0
2009-06-29 04:05:00,61.35,61.35,61.313,61.326,14400000.0
2009-06-29 04:06:00,61.326,61.335,61.322,61.322,9600000.0
2009-06-29 04:07:00,61.317,61.327,61.315,61.327,16000000.0
2009-06-29 04:08:00,61.331,61.345,61.324,61.345,12800000.0
2009-06-29 04:09:00,61.336,61.352,61.336,61.352,11200000.0
2009-06-29 04:10:00,61.365,61.371,61.354,61.371,16000000.0
2009-06-29 04:11:00,61.358,61.358,61.336,61.353,8000000.0
2009-06-29 04:12:00,61.389,61.394,61.376,61.387,12800000.0
2009-06-29 04:13:00,61.383,61.387,61.377,61.377,17600000.0
2009-06-29 04:14:00,61.379,61.39,61.37,61.39,11200000.0
2009-06-29 04:15:00,61.391,61.391,61.386,61.388,9600000.0
2009-06-29 04:16:00,61.381,61.383,61.377,61.379,14400000.0
2009-06-29 04:17:00,61.376,61.376,61.36,61.363,17600000.0
2009-06-29 04:18:00,61.361,61.37,61.361,61.37,12800000.0
2009-06-29 04:19:00,61.365,61.383,61.357,61.383,35200000.0
2009-06-29 04:20:00,61.399,61.404,61.396,61.404,12800000.0
2009-06-29 04:21:00,61.405,61.413,61.395,61.395,11200000.0
2009-06-29 04:22:00,61.386,61.404,61.383,61.404,12800000.0
2009-06-29 04:23:00,61.404,61.407,61.396,61.396,12800000.0
2009-06-29 04:24:00,61.377,61.386,61.363,61.363,16000000.0
2009-06-29 04:25:00,61.385,61.385,61.382,61.383,8000000.0
2009-06-29 04:26:00,61.375,61.388,61.375,61.388,12800000.0
2009-06-29 04:27:00,61.373,61.379,61.365,61.365,17600000.0
2009-06-29 04:28:00,61.368,61.382,61.368,61.373,13200000.0
2009-06-29 04:29:00,61.374,61.392,61.374,61.392,8000000.0
2009-06-29 04:30:00,61.394,61.402,61.394,61.402,12800000.0
2009-06-29 04:31:00,61.396,61.396,61.38,61.388,16000000.0
2009-06-29 04:32:00,61.398,61.398,61.371,61.371,11200000.0
2009-06-29 04:33:00,61.374,61.393,61.372,61.393,12800000.0
2009-06-29 04:34:00,61.39,61.391,61.379,61.386,14400000.0
2009-06-29 04:35:00,61.382,61.391,61.38,61.391,11600000.0
2009-06-29 04:36:00,61.387,61.402,61.386,61.402,11200000.0
2009-06-29 04:37:00,61.404,61.412,61.402,61.411,11200000.0
2009-06-29 04:38:00,61.409,61.409,61.387,61.387,10000000.0
2009-06-29 04:39:00,61.413,61.418,61.402,61.409,14400000.0
2009-06-29 04:40:00,61.419,61.433,61.413,61.433,12800000.0
2009-06-29 04:41:00,61.43,61.43,61.412,61.412,11200000.0
2009-06-29 04:42:00,61.422,61.433,61.422,61.425,12800000.0
2009-06-29 04:43:00,61.412,61.42,61.405,61.42,9600000.0
2009-06-29 04:44:00,61.412,61.414,61.407,61.407,12800000.0
2009-06-29 04:45:00,61.391,61.391,61.385,61.391,11600000.0
2009-06-29 04:46:00,61.385,61.391,61.384,61.386,12800000.0
2009-06-29 04:47:00,61.389,61.399,61.388,61.389,8000000.0
2009-06-29 04:48:00,61.378,61.392,61.377,61.392,11200000.0
2009-06-29 04:49:00,61.391,61.399,61.388,61.399,12800000.0
2009-06-29 04:50:00,61.389,61.401,61.389,61.401,17600000.0
2009-06-29 04:51:00,61.388,61.393,61.383,61.393,16000000.0
2009-06-29 04:52:00,61.389,61.389,61.375,61.375,12800000.0
2009-06-29 04:53:00,61.359,61.366,61.359,61.366,12800000.0
2009-06-29 04:54:00,61.375,61.376,61.363,61.363,33600000.0
2009-06-29 04:55:00,61.377,61.399,61.377,61.399,11600000.0
2009-06-29 04:56:00,61.416,61.421,61.411,61.411,16000000.0
2009-06-29 04:57:00,61.403,61.414,61.402,61.405,17600000.0
2009-06-29 04:58:00,61.407,61.407,61.402,61.406,8000000.0
2009-06-29 04:59:00,61.409,61.412,61.397,61.412,17600000.0
2009-06-29 05:00:00,61.402,61.404,61.4,61.402,8000000.0
2009-06-29 05:01:00,61.41,61.419,61.409,61.416,14400000.0
2009-06-29 05:02:00,61.421,61.427,61.421,61.424,9600000.0
2009-06-29 05:03:00,61.423,61.423,61.411,61.411,9600000.0
2009-06-29 05:04:00,61.403,61.413,61.397,61.399,12800000.0
2009-06-29 05:05:00,61.42,61.42,61.408,61.41,12800000.0
2009-06-29 05:07:00,61.417,61.417,61.397,61.401,11200000.0
2009-06-29 05:08:00,61.421,61.434,61.419,61.434,14400000.0
2009-06-29 05:09:00,61.43,61.436,61.425,61.436,8000000.0
2009-06-29 05:10:00,61.421,61.421,61.411,61.412,12800000.0
2009-06-29 05:11:00,61.42,61.429,61.42,61.428,8000000.0
2009-06-29 05:12:00,61.423,61.425,61.422,61.423,11200000.0
2009-06-29 05:13:00,61.43,61.436,61.423,61.436,11200000.0
2009-06-29 05:14:00,61.43,61.432,61.417,61.425,16000000.0
2009-06-29 05:15:00,61.436,61.455,61.436,61.455,8000000.0
2009-06-29 05:16:00,61.467,61.498,61.46,61.46,16000000.0
2009-06-29 05:17:00,61.471,61.471,61.459,61.459,9600000.0
2009-06-29 05:18:00,61.44,61.457,61.44,61.455,11200000.0
2009-06-29 05:19:00,61.464,61.467,61.457,61.462,17600000.0
2009-06-29 05:20:00,61.456,61.46,61.453,61.453,9600000.0
2009-06-29 05:21:00,61.466,61.469,61.463,61.465,8000000.0
2009-06-29 05:22:00,61.451,61.453,61.439,61.453,25600000.0
2009-06-29 05:23:00,61.419,61.442,61.408,61.433,43200000.0
2009-06-29 05:24:00,61.444,61.445,61.438,61.438,12800000.0
2009-06-29 05:25:00,61.44,61.44,61.421,61.427,12800000.0
2009-06-29 05:26:00,61.382,61.389,61.381,61.382,11200000.0
2009-06-29 05:27:00,61.378,61.403,61.378,61.403,12800000.0
2009-06-29 05:28:00,61.395,61.4,61.395,61.397,11200000.0
2009-06-29 05:29:00,61.407,61.413,61.406,61.406,17600000.0
2009-06-29 05:30:00,61.407,61.436,61.407,61.436,16000000.0
2009-06-29 05:31:00,61.408,61.431,61.408,61.427,11200000.0
2009-06-29 05:32:00,61.436,61.436,61.419,61.422,12800000.0
2009-06-29 05:33:00,61.422,61.423,61.415,61.416,11200000.0
2009-06-29 05:34:00,61.42,61.427,61.419,61.427,16000000.0
2009-06-29 05:35:00,61.428,61.432,61.426,61.426,11600000.0
2009-06-29 05:36:00,61.413,61.423,61.409,61.416,12800000.0
2009-06-29 05:37:00,61.432,61.439,61.429,61.438,12800000.0
2009-06-29 05:38:00,61.435,61.441,61.422,61.441,9600000.0
2009-06-29 05:39:00,61.427,61.438,61.426,61.426,12800000.0
2009-06-29 05:40:00,61.439,61.439,61.43,61.432,12800000.0
2009-06-29 05:41:00,61.438,61.439,61.432,61.432,11200000.0
2009-06-29 05:42:00,61.431,61.431,61.425,61.429,19200000.0
2009-06-29 05:43:00,61.439,61.439,61.409,61.409,9600000.0
2009-06-29 05:44:00,61.403,61.403,61.395,61.397,14400000.0
2009-06-29 05:45:00,61.397,61.406,61.397,61.403,12800000.0
2009-06-29 05:46:00,61.399,61.407,61.392,61.392,12800000.0
2009-06-29 05:47:00,61.419,61.419,61.404,61.408,12800000.0
2009-06-29 05:48:00,61.402,61.405,61.397,61.402,11200000.0
2009-06-29 05:49:00,61.413,61.415,61.407,61.413,22400000.0
2009-06-29 05:50:00,61.424,61.432,61.419,61.425,12800000.0
2009-06-29 05:51:00,61.428,61.432,61.426,61.432,9600000.0
2009-06-29 05:52:00,61.424,61.424,61.412,61.418,16000000.0
2009-06-29 05:53:00,61.419,61.419,61.406,61.406,12800000.0
2009-06-29 05:54:00,61.402,61.411,61.402,61.405,11200000.0
2009-06-29 05:55:00,61.412,61.422,61.412,61.422,16000000.0
2009-06-29 05:56:00,61.398,61.398,61.376,61.379,18000000.0
2009-06-29 05:57:00,61.371,61.378,61.349,61.352,11200000.0
2009-06-29 05:58:00,61.385,61.386,61.357,61.357,11200000.0
2009-06-29 05:59:00,61.389,61.402,61.389,61.39,17600000.0
2009-06-29 06:00:00,61.385,61.393,61.383,61.393,8000000.0
2009-06-29 06:01:00,61.394,61.398,61.394,61.394,8000000.0
2009-06-29 06:02:00,61.401,61.402,61.397,61.397,17600000.0
2009-06-29 06:03:00,61.387,61.395,61.375,61.395,12800000.0
2009-06-29 06:04:00,61.407,61.41,61.397,61.41,12800000.0
2009-06-29 06:05:00,61.411,61.414,61.405,61.414,11200000.0
2009-06-29 06:06:00,61.41,61.42,61.41,61.419,11200000.0
2009-06-29 06:07:00,61.434,61.451,61.429,61.451,11600000.0
2009-06-29 06:08:00,61.457,61.461,61.449,61.461,17600000.0
2009-06-29 06:09:00,61.457,61.468,61.454,61.454,8000000.0
2009-06-29 06:10:00,61.465,61.477,61.462,61.47,11200000.0
2009-06-29 06:11:00,61.465,61.465,61.454,61.454,35200000.0
2009-06-29 06:12:00,61.447,61.451,61.431,61.436,11200000.0
2009-06-29 06:13:00,61.447,61.447,61.431,61.431,14400000.0
2009-06-29 06:14:00,61.451,61.463,61.44,61.463,17600000.0
2009-06-29 06:15:00,61.465,61.465,61.461,61.461,8000000.0
2009-06-29 06:16:00,61.46,61.466,61.458,61.466,8000000.0
2009-06-29 06:17:00,61.452,61.467,61.452,61.467,12800000.0
2009-06-29 06:18:00,61.462,61.463,61.372,61.372,11200000.0
2009-06-29 06:19:00,61.467,61.484,61.467,61.479,12800000.0
2009-06-29 06:20:00,61.479,61.479,61.466,61.466,12800000.0
2009-06-29 06:21:00,61.475,61.481,61.468,61.48,14400000.0
2009-06-29 06:22:00,61.478,61.481,61.464,61.481,16000000.0
2009-06-29 06:23:00,61.48,61.488,61.476,61.48,11200000.0
2009-06-29 06:24:00,61.48,61.483,61.48,61.483,14400000.0
2009-06-29 06:25:00,61.475,61.479,61.473,61.477,8000000.0
2009-06-29 06:26:00,61.463,61.467,61.456,61.459,8000000.0
2009-06-29 06:27:00,61.456,61.463,61.456,61.463,8000000.0
2009-06-29 06:28:00,61.459,61.46,61.442,61.442,16000000.0
2009-06-29 06:29:00,61.434,61.441,61.423,61.427,12800000.0
2009-06-29 06:30:00,61.447,61.459,61.447,61.459,27200000.0
2009-06-29 06:31:00,61.46,61.471,61.452,61.463,11200000.0
2009-06-29 06:32:00,61.465,61.465,61.449,61.449,22400000.0
2009-06-29 06:33:00,61.442,61.442,61.437,61.438,24000000.0
2009-06-29 06:34:00,61.433,61.433,61.414,61.414,17600000.0
2009-06-29 06:35:00,61.396,61.41,61.396,61.409,11200000.0
2009-06-29 06:36:00,61.423,61.441,61.42,61.441,12800000.0
2009-06-29 06:37:00,61.431,61.434,61.425,61.425,12800000.0
2009-06-29 06:38:00,61.435,61.435,61.43,61.43,8000000.0
2009-06-29 06:39:00,61.431,61.432,61.413,61.413,14400000.0
2009-06-29 06:40:00,61.424,61.425,61.417,61.417,17600000.0
2009-06-29 06:41:00,61.411,61.428,61.411,61.428,8000000.0
2009-06-29 06:42:00,61.43,61.437,61.428,61.437,8000000.0
2009-06-29 06:43:00,61.44,61.446,61.438,61.446,19200000.0
2009-06-29 06:44:00,61.444,61.454,61.444,61.454,11200000.0
2009-06-29 06:45:00,61.443,61.447,61.438,61.438,12800000.0
2009-06-29 06:46:00,61.434,61.443,61.428,61.429,16000000.0
2009-06-29 06:47:00,61.442,61.442,61.432,61.436,12800000.0
2009-06-29 06:48:00,61.435,61.442,61.42,61.432,12800000.0
2009-06-29 06:49:00,61.426,61.438,61.426,61.436,8000000.0
2009-06-29 06:50:00,61.416,61.416,61.408,61.416,11200000.0
2009-06-29 06:51:00,61.435,61.437,61.428,61.433,16000000.0
2009-06-29 06:52:00,61.428,61.433,61.417,61.433,14400000.0
2009-06-29 06:53:00,61.325,61.418,61.325,61.401,8000000.0
2009-06-29 06:54:00,61.425,61.435,61.425,61.429,14400000.0
2009-06-29 06:55:00,61.426,61.449,61.426,61.449,9600000.0
2009-06-29 06:56:00,61.444,61.444,61.433,61.433,8000000.0
2009-06-29 06:57:00,61.42,61.42,61.408,61.412,16000000.0
2009-06-29 06:58:00,61.424,61.441,61.424,61.433,11200000.0
2009-06-29 06:59:00,61.46,61.476,61.46,61.476,17600000.0
2009-06-29 07:00:00,61.476,61.476,61.468,61.468,8000000.0
2009-06-29 07:01:00,61.444,61.449,61.419,61.419,9600000.0
2009-06-29 07:02:00,61.424,61.424,61.403,61.403,12800000.0
2009-06-29 07:03:00,61.409,61.409,61.4,61.401,12800000.0
2009-06-29 07:04:00,61.396,61.397,61.389,61.394,8000000.0
2009-06-29 07:05:00,61.398,61.408,61.39,61.39,12800000.0
2009-06-29 07:06:00,61.403,61.403,61.396,61.396,8000000.0
2009-06-29 07:07:00,61.396,61.418,61.396,61.413,12800000.0
2009-06-29 07:08:00,61.424,61.426,61.421,61.424,28800000.0
2009-06-29 07:09:00,61.403,61.403,61.389,61.392,16000000.0
2009-06-29 07:10:00,61.393,61.417,61.393,61.406,19200000.0
2009-06-29 07:11:00,61.423,61.423,61.417,61.419,17600000.0
2009-06-29 07:12:00,61.406,61.409,61.398,61.398,12800000.0
2009-06-29 07:13:00,61.406,61.414,61.405,61.413,14400000.0
2009-06-29 07:14:00,61.416,61.421,61.413,61.421,13200000.0
2009-06-29 07:15:00,61.413,61.415,61.405,61.415,11200000.0
2009-06-29 07:16:00,61.409,61.409,61.395,61.405,14400000.0
2009-06-29 07:17:00,61.4,61.405,61.397,61.397,11200000.0
2009-06-29 07:18:00,61.397,61.397,61.386,61.39,11200000.0
2009-06-29 07:19:00,61.387,61.387,61.373,61.379,8000000.0
2009-06-29 07:20:00,61.377,61.389,61.377,61.389,14400000.0
2009-06-29 07:21:00,61.389,61.39,61.38,61.38,12800000.0
2009-06-29 07:22:00,61.376,61.378,61.37,61.37,12800000.0
2009-06-29 07:23:00,61.364,61.364,61.305,61.305,16000000.0
2009-06-29 07:24:00,61.279,61.279,61.275,61.278,8000000.0
2009-06-29 07:25:00,61.28,61.283,61.277,61.28,11200000.0
2009-06-29 07:26:00,61.295,61.326,61.295,61.326,12800000.0
2009-06-29 07:27:00,61.331,61.331,61.309,61.32,12800000.0
2009-06-29 07:28:00,61.323,61.327,61.321,61.327,12800000.0
2009-06-29 07:29:00,61.316,61.316,61.3,61.313,27200000.0
2009-06-29 07:30:00,61.319,61.324,61.233,61.324,16000000.0
2009-06-29 07:31:00,61.315,61.315,61.303,61.303,11200000.0
2009-06-29 07:32:00,61.313,61.313,61.296,61.296,8000000.0
2009-06-29 07:33:00,61.301,61.318,61.301,61.315,16000000.0
2009-06-29 07:34:00,61.325,61.333,61.325,61.325,11200000.0
2009-06-29 07:35:00,61.3,61.322,61.3,61.306,12800000.0
2009-06-29 07:36:00,61.33,61.343,61.329,61.339,12800000.0
2009-06-29 07:37:00,61.339,61.344,61.337,61.343,9600000.0
2009-06-29 07:38:00,61.339,61.339,61.319,61.333,8000000.0
2009-06-29 07:39:00,61.348,61.353,61.335,61.341,19200000.0
2009-06-29 07:40:00,61.339,61.343,61.334,61.343,11200000.0
2009-06-29 07:41:00,61.342,61.343,61.335,61.343,32000000.0
2009-06-29 07:42:00,61.339,61.349,61.333,61.349,33600000.0
2009-06-29 07:43:00,61.358,61.365,61.355,61.357,28800000.0
2009-06-29 07:44:00,61.356,61.358,61.353,61.353,7400000.0
2009-06-29 07:45:00,61.359,61.366,61.304,61.366,9600000.0
2009-06-29 07:46:00,61.36,61.367,61.356,61.363,27200000.0
2009-06-29 07:47:00,61.368,61.38,61.368,61.376,8000000.0
2009-06-29 07:48:00,61.376,61.382,61.374,61.382,11200000.0
2009-06-29 07:49:00,61.377,61.377,61.37,61.373,16000000.0
2009-06-29 07:50:00,61.359,61.364,61.356,61.357,11200000.0
2009-06-29 07:51:00,61.349,61.352,61.339,61.343,38800000.0
2009-06-29 07:52:00,61.359,61.359,61.349,61.35,9600000.0
2009-06-29 07:53:00,61.339,61.347,61.339,61.342,11200000.0
2009-06-29 07:54:00,61.348,61.353,61.34,61.353,12800000.0
2009-06-29 07:55:00,61.342,61.352,61.341,61.345,30800000.0
2009-06-29 07:56:00,61.339,61.339,61.325,61.325,8000000.0
2009-06-29 07:57:00,61.332,61.357,61.332,61.357,17600000.0
2009-06-29 07:58:00,61.352,61.357,61.352,61.357,11200000.0
2009-06-29 07:59:00,61.357,61.37,61.354,61.368,17600000.0
2009-06-29 08:00:00,61.365,61.37,61.364,61.365,20800000.0
2009-06-29 08:01:00,61.364,61.364,61.357,61.357,11200000.0
2009-06-29 08:02:00,61.35,61.35,61.34,61.35,9600000.0
2009-06-29 08:03:00,61.342,61.342,61.325,61.325,9600000.0
2009-06-29 08:04:00,61.325,61.325,61.307,61.307,9600000.0
2009-06-29 08:05:00,61.291,61.291,61.261,61.261,12800000.0
2009-06-29 08:06:00,61.27,61.276,61.263,61.274,12800000.0
2009-06-29 08:07:00,61.278,61.313,61.278,61.31,16000000.0
2009-06-29 08:08:00,61.309,61.309,61.271,61.271,9600000.0
2009-06-29 08:09:00,61.258,61.258,61.24,61.243,12800000.0
2009-06-29 08:10:00,61.243,61.247,61.236,61.247,30400000.0
2009-06-29 08:11:00,61.255,61.257,61.251,61.252,22400000.0
2009-06-29 08:12:00,61.243,61.25,61.237,61.237,17600000.0
2009-06-29 08:13:00,61.231,61.24,61.229,61.236,14400000.0
2009-06-29 08:14:00,61.244,61.252,61.237,61.237,16000000.0
2009-06-29 08:15:00,61.239,61.248,61.231,61.241,11200000.0
2009-06-29 08:16:00,61.251,61.259,61.249,61.259,19200000.0
2009-06-29 08:17:00,61.267,61.273,61.266,61.267,11200000.0
2009-06-29 08:18:00,61.257,61.257,61.249,61.25,11200000.0
2009-06-29 08:19:00,61.252,61.252,61.227,61.227,11200000.0
2009-06-29 08:20:00,61.231,61.24,61.231,61.231,12800000.0
2009-06-29 08:21:00,61.241,61.243,61.24,61.24,9600000.0
2009-06-29 08:22:00,61.234,61.234,61.227,61.227,11200000.0
2009-06-29 08:23:00,61.24,61.249,61.237,61.246,16000000.0
2009-06-29 08:24:00,61.279,61.286,61.273,61.28,17600000.0
2009-06-29 08:25:00,61.288,61.293,61.279,61.279,9600000.0
2009-06-29 08:26:00,61.272,61.272,61.254,61.264,11200000.0
2009-06-29 08:27:00,61.264,61.275,61.264,61.275,11200000.0
2009-06-29 08:28:00,61.29,61.303,61.29,61.299,12800000.0
2009-06-29 08:29:00,61.299,61.299,61.293,61.297,11200000.0
2009-06-29 08:30:00,61.273,61.273,61.251,61.263,12800000.0
2009-06-29 08:31:00,61.253,61.277,61.253,61.277,12800000.0
2009-06-29 08:32:00,61.279,61.279,61.269,61.269,9600000.0
2009-06-29 08:33:00,61.279,61.292,61.279,61.284,41600000.0
2009-06-29 08:34:00,61.27,61.274,61.265,61.273,11200000.0
2009-06-29 08:35:00,61.259,61.263,61.247,61.263,48400000.0
2009-06-29 08:36:00,61.26,61.277,61.26,61.277,16000000.0
2009-06-29 08:37:00,61.282,61.288,61.278,61.281,14400000.0
2009-06-29 08:38:00,61.281,61.281,61.261,61.274,17600000.0
2009-06-29 08:39:00,61.282,61.29,61.276,61.286,14400000.0
2009-06-29 08:40:00,61.279,61.287,61.276,61.287,11200000.0
2009-06-29 08:41:00,61.282,61.313,61.282,61.313,32000000.0
2009-06-29 08:42:00,61.306,61.309,61.301,61.302,14400000.0
2009-06-29 08:43:00,61.306,61.311,61.296,61.306,8000000.0
2009-06-29 08:44:00,61.3,61.3,61.3,61.3,3200000.0
2009-06-29 08:45:00,61.296,61.307,61.296,61.307,36800000.0
2009-06-29 08:46:00,61.31,61.314,61.304,61.314,9600000.0
2009-06-29 08:47:00,61.318,61.352,61.318,61.352,24000000.0
2009-06-29 08:48:00,61.355,61.355,61.342,61.352,30400000.0
2009-06-29 08:49:00,61.325,61.342,61.325,61.342,8000000.0
2009-06-29 08:50:00,61.353,61.361,61.348,61.348,12800000.0
2009-06-29 08:51:00,61.351,61.359,61.351,61.358,22400000.0
2009-06-29 08:52:00,61.355,61.361,61.355,61.36,35600000.0
2009-06-29 08:53:00,61.362,61.378,61.35,61.378,56000000.0
2009-06-29 08:54:00,61.386,61.416,61.386,61.416,22400000.0
2009-06-29 08:55:00,61.423,61.449,61.423,61.449,17600000.0
2009-06-29 08:56:00,61.44,61.44,61.406,61.417,14400000.0
2009-06-29 08:57:00,61.403,61.406,61.398,61.405,43200000.0
2009-06-29 08:58:00,61.404,61.411,61.397,61.397,19200000.0
2009-06-29 08:59:00,61.411,61.443,61.411,61.443,14400000.0
2009-06-29 09:00:00,61.458,61.469,61.458,61.462,32800000.0
2009-06-29 09:01:00,61.452,61.452,61.442,61.443,32800000.0
2009-06-29 09:02:00,61.434,61.437,61.431,61.437,19200000.0
2009-06-29 09:03:00,61.442,61.449,61.436,61.442,16000000.0
2009-06-29 09:04:00,61.443,61.457,61.439,61.447,22400000.0
2009-06-29 09:05:00,61.449,61.454,61.447,61.45,19200000.0
2009-06-29 09:06:00,61.443,61.443,61.422,61.422,30400000.0
2009-06-29 09:07:00,61.423,61.426,61.417,61.417,19200000.0
2009-06-29 09:08:00,61.428,61.465,61.428,61.465,12800000.0
2009-06-29 09:09:00,61.47,61.47,61.458,61.461,46800000.0
2009-06-29 09:10:00,61.469,61.47,61.463,61.464,24000000.0
2009-06-29 09:11:00,61.452,61.473,61.45,61.473,28800000.0
2009-06-29 09:12:00,61.468,61.472,61.459,61.459,14400000.0
2009-06-29 09:13:00,61.455,61.459,61.446,61.449,12800000.0
2009-06-29 09:14:00,61.448,61.486,61.448,61.486,12800000.0
2009-06-29 09:15:00,61.496,61.497,61.493,61.494,30400000.0
2009-06-29 09:16:00,61.496,61.515,61.496,61.515,49600000.0
2009-06-29 09:17:00,61.515,61.531,61.515,61.515,78200000.0
2009-06-29 09:18:00,61.509,61.528,61.509,61.527,72000000.0
2009-06-29 09:19:00,61.535,61.575,61.532,61.575,65600000.0
2009-06-29 09:20:00,61.596,61.603,61.591,61.597,76800000.0
2009-06-29 09:21:00,61.59,61.59,61.537,61.54,49600000.0
2009-06-29 09:22:00,61.505,61.51,61.495,61.497,36200000.0
2009-06-29 09:23:00,61.514,61.529,61.51,61.511,68800000.0
2009-06-29 09:24:00,61.503,61.524,61.502,61.524,43200000.0
2009-06-29 09:25:00,61.544,61.553,61.544,61.548,19200000.0
2009-06-29 09:26:00,61.539,61.547,61.539,61.547,32400000.0
2009-06-29 09:27:00,61.538,61.542,61.535,61.536,71200000.0
2009-06-29 09:28:00,61.534,61.552,61.534,61.552,8000000.0
2009-06-29 09:29:00,61.557,61.557,61.542,61.556,36800000.0
2009-06-29 09:30:00,61.561,61.566,61.557,61.566,25600000.0
2009-06-29 09:31:00,61.569,61.589,61.569,61.585,12800000.0
2009-06-29 09:32:00,61.586,61.599,61.586,61.599,33600000.0
2009-06-29 09:33:00,61.609,61.614,61.605,61.614,30400000.0
2009-06-29 09:34:00,61.609,61.617,61.601,61.614,33600000.0
2009-06-29 09:35:00,61.62,61.62,61.609,61.612,53200000.0
2009-06-29 09:36:00,61.624,61.64,61.624,61.64,46800000.0
2009-06-29 09:37:00,61.63,61.637,61.627,61.634,33600000.0
2009-06-29 09:38:00,61.627,61.637,61.625,61.628,12800000.0
2009-06-29 09:39:00,61.607,61.624,61.602,61.602,43200000.0
2009-06-29 09:40:00,61.624,61.63,61.623,61.63,46400000.0
2009-06-29 09:41:00,61.626,61.641,61.626,61.641,30400000.0
2009-06-29 09:42:00,61.635,61.643,61.627,61.634,43200000.0
2009-06-29 09:43:00,61.632,61.632,61.611,61.625,56000000.0
2009-06-29 09:44:00,61.622,61.622,61.604,61.61,30400000.0
2009-06-29 09:45:00,61.607,61.612,61.602,61.611,19200000.0
2009-06-29 09:46:00,61.618,61.632,61.618,61.628,27200000.0
2009-06-29 09:47:00,61.628,61.638,61.626,61.626,12800000.0
2009-06-29 09:48:00,61.633,61.633,61.619,61.628,10000000.0
2009-06-29 09:49:00,61.607,61.612,61.598,61.607,9600000.0
2009-06-29 09:50:00,61.609,61.609,61.597,61.606,33600000.0
2009-06-29 09:51:00,61.597,61.602,61.591,61.6,84800000.0
2009-06-29 09:52:00,61.6,61.629,61.6,61.61,35200000.0
2009-06-29 09:53:00,61.61,61.61,61.595,61.6,30800000.0
2009-06-29 09:54:00,61.601,61.602,61.594,61.602,12800000.0
2009-06-29 09:55:00,61.603,61.609,61.603,61.609,33600000.0
2009-06-29 09:56:00,61.605,61.609,61.599,61.609,36800000.0
2009-06-29 09:57:00,61.607,61.607,61.588,61.588,24000000.0
2009-06-29 09:58:00,61.605,61.616,61.605,61.616,32000000.0
2009-06-29 09:59:00,61.622,61.647,61.622,61.647,51200000.0
2009-06-29 10:00:00,61.666,61.674,61.663,61.672,62800000.0
2009-06-29 10:01:00,61.677,61.684,61.673,61.673,18000000.0
2009-06-29 10:02:00,61.673,61.678,61.65,61.65,36800000.0
2009-06-29 10:03:00,61.661,61.661,61.648,61.657,44800000.0
2009-06-29 10:04:00,61.652,61.652,61.626,61.641,40400000.0
2009-06-29 10:05:00,61.655,61.66,61.642,61.642,38400000.0
2009-06-29 10:06:00,61.635,61.643,61.635,61.643,33600000.0
2009-06-29 10:07:00,61.643,61.659,61.643,61.654,43200000.0
2009-06-29 10:08:00,61.645,61.663,61.645,61.659,49600000.0
2009-06-29 10:09:00,61.66,61.66,61.645,61.645,12800000.0
2009-06-29 10:10:00,61.646,61.655,61.642,61.655,46400000.0
2009-06-29 10:11:00,61.659,61.67,61.658,61.67,57000000.0
2009-06-29 10:12:00,61.675,61.682,61.668,61.682,58000000.0
2009-06-29 10:13:00,61.682,61.684,61.676,61.684,41600000.0
2009-06-29 10:14:00,61.685,61.712,61.685,61.712,30400000.0
2009-06-29 10:15:00,61.699,61.699,61.671,61.684,30400000.0
2009-06-29 10:16:00,61.684,61.696,61.68,61.695,17600000.0
2009-06-29 10:17:00,61.705,61.717,61.705,61.714,13200000.0
2009-06-29 10:18:00,61.718,61.718,61.693,61.698,12800000.0
2009-06-29 10:19:00,61.689,61.711,61.689,61.699,75200000.0
2009-06-29 10:20:00,61.713,61.721,61.713,61.716,9600000.0
2009-06-29 10:21:00,61.72,61.729,61.717,61.722,35200000.0
2009-06-29 10:22:00,61.725,61.725,61.695,61.695,9600000.0
2009-06-29 10:23:00,61.665,61.682,61.665,61.665,33600000.0
2009-06-29 10:24:00,61.674,61.674,61.623,61.623,43200000.0
2009-06-29 10:25:00,61.617,61.623,61.611,61.623,64400000.0
2009-06-29 10:26:00,61.644,61.644,61.631,61.631,36800000.0
2009-06-29 10:27:00,61.623,61.639,61.623,61.639,52800000.0
2009-06-29 10:28:00,61.614,61.634,61.61,61.623,88000000.0
2009-06-29 10:29:00,61.636,61.642,61.632,61.632,9600000.0
2009-06-29 10:30:00,61.612,61.625,61.601,61.612,27200000.0
2009-06-29 10:31:00,61.614,61.616,61.607,61.614,32000000.0
2009-06-29 10:32:00,61.624,61.633,61.623,61.628,46400000.0
2009-06-29 10:33:00,61.636,61.642,61.632,61.64,35200000.0
2009-06-29 10:34:00,61.639,61.641,61.625,61.641,17600000.0
2009-06-29 10:35:00,61.647,61.663,61.647,61.663,8000000.0
2009-06-29 10:36:00,61.648,61.655,61.637,61.642,11200000.0
2009-06-29 10:37:00,61.64,61.646,61.639,61.639,19200000.0
2009-06-29 10:38:00,61.618,61.626,61.602,61.615,28800000.0
2009-06-29 10:39:00,61.631,61.631,61.615,61.615,16000000.0
2009-06-29 10:40:00,61.614,61.614,61.589,61.589,24000000.0
2009-06-29 10:41:00,61.586,61.586,61.574,61.578,57000000.0
2009-06-29 10:42:00,61.583,61.583,61.553,61.553,38400000.0
2009-06-29 10:43:00,61.552,61.565,61.552,61.565,9600000.0
2009-06-29 10:44:00,61.558,61.564,61.557,61.564,19200000.0
2009-06-29 10:45:00,61.547,61.547,61.537,61.537,22400000.0
2009-06-29 10:46:00,61.534,61.539,61.526,61.527,28800000.0
2009-06-29 10:47:00,61.524,61.531,61.521,61.529,26000000.0
2009-06-29 10:48:00,61.536,61.543,61.522,61.522,38400000.0
2009-06-29 10:49:00,61.529,61.529,61.514,61.514,25600000.0
2009-06-29 10:50:00,61.504,61.516,61.504,61.514,59200000.0
2009-06-29 10:51:00,61.517,61.523,61.515,61.519,69200000.0
2009-06-29 10:52:00,61.545,61.552,61.543,61.551,35200000.0
2009-06-29 10:53:00,61.54,61.54,61.521,61.521,59600000.0
2009-06-29 10:54:00,61.514,61.52,61.509,61.519,54800000.0
2009-06-29 10:55:00,61.515,61.527,61.503,61.515,41600000.0
2009-06-29 10:56:00,61.518,61.553,61.518,61.553,44800000.0
2009-06-29 10:57:00,61.54,61.555,61.536,61.555,33600000.0
2009-06-29 10:58:00,61.569,61.577,61.567,61.574,40000000.0
2009-06-29 10:59:00,61.591,61.595,61.565,61.568,50000000.0
2009-06-29 11:00:00,61.575,61.623,61.575,61.623,51200000.0
2009-06-29 11:01:00,61.632,61.637,61.625,61.637,12800000.0
2009-06-29 11:02:00,61.617,61.617,61.599,61.599,19200000.0
2009-06-29 11:03:00,61.596,61.611,61.596,61.608,37200000.0
2009-06-29 11:04:00,61.609,61.625,61.609,61.625,27200000.0
2009-06-29 11:05:00,61.612,61.619,61.603,61.619,11200000.0
2009-06-29 11:06:00,61.6,61.6,61.572,61.572,30400000.0
2009-06-29 11:07:00,61.584,61.6,61.584,61.6,46400000.0
2009-06-29 11:08:00,61.604,61.604,61.591,61.598,32000000.0
2009-06-29 11:09:00,61.602,61.624,61.588,61.624,75200000.0
2009-06-29 11:10:00,61.651,61.653,61.642,61.651,36800000.0
2009-06-29 11:11:00,61.665,61.665,61.632,61.632,52800000.0
2009-06-29 11:12:00,61.64,61.669,61.64,61.65,70400000.0
2009-06-29 11:13:00,61.639,61.668,61.639,61.668,12800000.0
2009-06-29 11:14:00,61.673,61.673,61.636,61.636,57600000.0
2009-06-29 11:15:00,61.633,61.642,61.632,61.64,11200000.0
2009-06-29 11:16:00,61.639,61.639,61.625,61.627,18000000.0
2009-06-29 11:17:00,61.623,61.63,61.623,61.626,54400000.0
2009-06-29 11:18:00,61.619,61.623,61.606,61.613,73600000.0
2009-06-29 11:19:00,61.611,61.611,61.594,61.594,56000000.0
2009-06-29 11:20:00,61.595,61.605,61.595,61.603,35200000.0
2009-06-29 11:21:00,61.603,61.609,61.6,61.609,40000000.0
2009-06-29 11:22:00,61.604,61.605,61.582,61.582,42000000.0
2009-06-29 11:23:00,61.599,61.612,61.595,61.595,51200000.0
2009-06-29 11:24:00,61.571,61.571,61.548,61.554,52800000.0
2009-06-29 11:25:00,61.548,61.55,61.537,61.539,35200000.0
2009-06-29 11:26:00,61.541,61.547,61.54,61.544,27200000.0
2009-06-29 11:27:00,61.548,61.548,61.537,61.543,12800000.0
2009-06-29 11:28:00,61.547,61.571,61.547,61.571,42000000.0
2009-06-29 11:29:00,61.575,61.582,61.574,61.578,43200000.0
2009-06-29 11:30:00,61.576,61.58,61.574,61.575,11200000.0
2009-06-29 11:31:00,61.575,61.575,61.56,61.56,27200000.0
2009-06-29 11:32:00,61.562,61.562,61.545,61.55,35600000.0
2009-06-29 11:33:00,61.561,61.566,61.561,61.562,17600000.0
2009-06-29 11:34:00,61.569,61.57,61.563,61.565,34000000.0
2009-06-29 11:35:00,61.547,61.555,61.542,61.55,17600000.0
2009-06-29 11:36:00,61.56,61.563,61.548,61.554,43200000.0
2009-06-29 11:37:00,61.55,61.55,61.544,61.546,42000000.0
2009-06-29 11:38:00,61.547,61.555,61.547,61.555,27600000.0
2009-06-29 11:39:00,61.559,61.58,61.559,61.58,11200000.0
2009-06-29 11:40:00,61.598,61.604,61.598,61.602,22400000.0
2009-06-29 11:41:00,61.61,61.622,61.608,61.619,38400000.0
2009-06-29 11:42:00,61.625,61.626,61.607,61.617,38400000.0
2009-06-29 11:43:00,61.633,61.633,61.621,61.622,17600000.0
2009-06-29 11:44:00,61.63,61.633,61.627,61.629,59200000.0
2009-06-29 11:45:00,61.626,61.635,61.624,61.635,49600000.0
2009-06-29 11:46:00,61.632,61.638,61.628,61.638,11200000.0
2009-06-29 11:47:00,61.635,61.64,61.631,61.631,56000000.0
2009-06-29 11:48:00,61.623,61.625,61.616,61.616,9600000.0
2009-06-29 11:49:00,61.613,61.615,61.604,61.608,41600000.0
2009-06-29 11:50:00,61.609,61.616,61.608,61.616,45600000.0
2009-06-29 11:51:00,61.617,61.624,61.604,61.612,44800000.0
2009-06-29 11:52:00,61.618,61.618,61.594,61.599,32000000.0
2009-06-29 11:53:00,61.597,61.607,61.597,61.603,35200000.0
2009-06-29 11:54:00,61.619,61.653,61.619,61.653,48400000.0
2009-06-29 11:55:00,61.665,61.678,61.665,61.672,44800000.0
2009-06-29 11:56:00,61.684,61.701,61.684,61.698,64000000.0
2009-06-29 11:57:00,61.7,61.706,61.696,61.702,21800000.0
2009-06-29 11:58:00,61.696,61.696,61.691,61.692,41600000.0
2009-06-29 11:59:00,61.694,61.704,61.694,61.703,51200000.0
2009-06-29 12:00:00,61.686,61.697,61.686,61.693,36800000.0
2009-06-29 12:01:00,61.702,61.708,61.695,61.708,19200000.0
2009-06-29 12:02:00,61.712,61.747,61.712,61.743,12800000.0
2009-06-29 12:03:00,61.758,61.759,61.746,61.746,51200000.0
2009-06-29 12:04:00,61.729,61.74,61.712,61.712,24000000.0
2009-06-29 12:05:00,61.723,61.734,61.709,61.717,28800000.0
2009-06-29 12:06:00,61.742,61.742,61.735,61.74,24000000.0
2009-06-29 12:07:00,61.738,61.741,61.73,61.73,20800000.0
2009-06-29 12:08:00,61.72,61.72,61.706,61.712,43200000.0
2009-06-29 12:09:00,61.712,61.719,61.704,61.714,25600000.0
2009-06-29 12:10:00,61.73,61.745,61.73,61.738,11200000.0
2009-06-29 12:11:00,61.719,61.719,61.699,61.719,27200000.0
2009-06-29 12:12:00,61.734,61.767,61.734,61.767,30400000.0
2009-06-29 12:13:00,61.785,61.791,61.785,61.786,14400000.0
2009-06-29 12:14:00,61.781,61.784,61.771,61.784,8000000.0
2009-06-29 12:15:00,61.782,61.788,61.78,61.788,27200000.0
2009-06-29 12:16:00,61.783,61.783,61.755,61.755,26600000.0
2009-06-29 12:17:00,61.753,61.758,61.752,61.758,43200000.0
2009-06-29 12:18:00,61.738,61.738,61.723,61.73,25600000.0
2009-06-29 12:19:00,61.73,61.739,61.729,61.736,35200000.0
2009-06-29 12:20:00,61.741,61.747,61.738,61.745,36800000.0
2009-06-29 12:21:00,61.749,61.766,61.749,61.766,59200000.0
2009-06-29 12:22:00,61.773,61.779,61.761,61.769,30800000.0
2009-06-29 12:23:00,61.772,61.772,61.76,61.771,31400000.0
2009-06-29 12:24:00,61.769,61.77,61.76,61.763,33600000.0
2009-06-29 12:25:00,61.755,61.769,61.755,61.764,22400000.0
2009-06-29 12:26:00,61.779,61.787,61.779,61.784,30400000.0
2009-06-29 12:27:00,61.79,61.798,61.79,61.794,30400000.0
2009-06-29 12:28:00,61.771,61.779,61.767,61.769,60800000.0
2009-06-29 12:29:00,61.706,61.784,61.666,61.705,115600000.0
2009-06-29 12:30:00,61.723,61.848,61.723,61.79,46400000.0
2009-06-29 12:31:00,61.781,61.791,61.78,61.784,70400000.0
2009-06-29 12:32:00,61.776,61.784,61.776,61.781,28800000.0
2009-06-29 12:33:00,61.777,61.777,61.764,61.766,40000000.0
2009-06-29 12:34:00,61.761,61.764,61.754,61.759,27200000.0
2009-06-29 12:35:00,61.745,61.755,61.742,61.755,25600000.0
2009-06-29 12:36:00,61.763,61.763,61.755,61.756,48000000.0
2009-06-29 12:37:00,61.741,61.741,61.735,61.735,8000000.0
2009-06-29 12:38:00,61.732,61.732,61.726,61.73,8000000.0
2009-06-29 12:39:00,61.742,61.758,61.742,61.758,24000000.0
2009-06-29 12:40:00,61.76,61.761,61.754,61.754,16400000.0
2009-06-29 12:41:00,61.754,61.764,61.754,61.761,22400000.0
2009-06-29 12:42:00,61.768,61.773,61.761,61.761,22800000.0
2009-06-29 12:43:00,61.722,61.74,61.715,61.73,36800000.0
2009-06-29 12:44:00,61.741,61.756,61.741,61.756,22400000.0
2009-06-29 12:45:00,61.737,61.747,61.737,61.747,35200000.0
2009-06-29 12:46:00,61.763,61.767,61.759,61.767,44800000.0
2009-06-29 12:47:00,61.758,61.764,61.757,61.763,30400000.0
2009-06-29 12:48:00,61.761,61.798,61.761,61.798,32400000.0
2009-06-29 12:49:00,61.805,61.841,61.805,61.827,40000000.0
2009-06-29 12:50:00,61.843,61.862,61.843,61.859,16000000.0
2009-06-29 12:51:00,61.858,61.858,61.848,61.855,22400000.0
2009-06-29 12:52:00,61.851,61.855,61.846,61.847,26000000.0
2009-06-29 12:53:00,61.813,61.813,61.796,61.796,11200000.0
2009-06-29 12:54:00,61.799,61.807,61.793,61.793,11200000.0
2009-06-29 12:55:00,61.787,61.822,61.787,61.822,24000000.0
2009-06-29 12:56:00,61.817,61.827,61.815,61.815,12800000.0
2009-06-29 12:57:00,61.805,61.82,61.803,61.82,27200000.0
2009-06-29 12:58:00,61.804,61.823,61.804,61.823,12800000.0
2009-06-29 12:59:00,61.831,61.839,61.825,61.825,14400000.0
2009-06-29 13:00:00,61.822,61.826,61.82,61.82,8000000.0
2009-06-29 13:01:00,61.828,61.835,61.825,61.835,17600000.0
2009-06-29 13:02:00,61.844,61.861,61.844,61.861,12800000.0
2009-06-29 13:03:00,61.865,61.865,61.837,61.837,12800000.0
2009-06-29 13:04:00,61.853,61.853,61.833,61.833,16000000.0
2009-06-29 13:05:00,61.83,61.83,61.811,61.811,12800000.0
2009-06-29 13:06:00,61.779,61.793,61.776,61.792,17600000.0
2009-06-29 13:07:00,61.793,61.803,61.792,61.803,12800000.0
2009-06-29 13:08:00,61.793,61.802,61.779,61.8,32000000.0
2009-06-29 13:09:00,61.828,61.887,61.828,61.887,28800000.0
2009-06-29 13:10:00,61.894,61.894,61.858,61.859,32000000.0
2009-06-29 13:11:00,61.861,61.865,61.861,61.865,19200000.0
2009-06-29 13:12:00,61.86,61.86,61.842,61.842,16000000.0
2009-06-29 13:13:00,61.842,61.847,61.842,61.847,11200000.0
2009-06-29 13:14:00,61.83,61.83,61.823,61.828,11200000.0
2009-06-29 13:15:00,61.812,61.817,61.808,61.808,11200000.0
2009-06-29 13:16:00,61.808,61.826,61.808,61.824,25600000.0
2009-06-29 13:17:00,61.818,61.823,61.81,61.822,12800000.0
2009-06-29 13:18:00,61.814,61.82,61.814,61.819,56000000.0
2009-06-29 13:19:00,61.814,61.832,61.814,61.816,8000000.0
2009-06-29 13:20:00,61.81,61.816,61.801,61.81,12800000.0
2009-06-29 13:21:00,61.81,61.815,61.809,61.815,56000000.0
2009-06-29 13:22:00,61.82,61.82,61.806,61.809,11200000.0
2009-06-29 13:23:00,61.807,61.811,61.801,61.811,12800000.0
2009-06-29 13:24:00,61.81,61.816,61.81,61.812,14400000.0
2009-06-29 13:25:00,61.794,61.794,61.776,61.784,33600000.0
2009-06-29 13:26:00,61.797,61.816,61.797,61.815,24000000.0
2009-06-29 13:27:00,61.81,61.841,61.81,61.841,40000000.0
2009-06-29 13:28:00,61.835,61.835,61.818,61.818,20800000.0
2009-06-29 13:29:00,61.813,61.813,61.803,61.806,22400000.0
2009-06-29 13:30:00,61.806,61.819,61.806,61.819,36800000.0
2009-06-29 13:31:00,61.819,61.83,61.812,61.817,11200000.0
2009-06-29 13:32:00,61.83,61.839,61.825,61.828,17600000.0
2009-06-29 13:33:00,61.828,61.831,61.822,61.822,12800000.0
2009-06-29 13:34:00,61.821,61.822,61.812,61.816,12800000.0
2009-06-29 13:35:00,61.812,61.827,61.812,61.827,12800000.0
2009-06-29 13:36:00,61.808,61.816,61.805,61.814,48000000.0
2009-06-29 13:37:00,61.822,61.831,61.822,61.829,24000000.0
2009-06-29 13:38:00,61.827,61.832,61.825,61.828,29200000.0
2009-06-29 13:39:00,61.824,61.831,61.823,61.824,25600000.0
2009-06-29 13:40:00,61.825,61.838,61.825,61.836,9600000.0
2009-06-29 13:41:00,61.836,61.841,61.836,61.841,16000000.0
2009-06-29 13:42:00,61.826,61.832,61.82,61.829,12800000.0
2009-06-29 13:43:00,61.832,61.833,61.82,61.82,25600000.0
2009-06-29 13:44:00,61.817,61.828,61.817,61.824,28800000.0
2009-06-29 13:45:00,61.823,61.83,61.823,61.83,12800000.0
2009-06-29 13:46:00,61.831,61.836,61.826,61.836,9600000.0
2009-06-29 13:47:00,61.815,61.825,61.813,61.815,27200000.0
2009-06-29 13:48:00,61.807,61.807,61.798,61.806,9600000.0
2009-06-29 13:49:00,61.813,61.823,61.813,61.814,33600000.0
2009-06-29 13:50:00,61.815,61.815,61.803,61.806,33600000.0
2009-06-29 13:51:00,61.8,61.8,61.785,61.785,8000000.0
2009-06-29 13:52:00,61.794,61.799,61.791,61.796,40000000.0
2009-06-29 13:53:00,61.794,61.794,61.781,61.784,36800000.0
2009-06-29 13:54:00,61.779,61.785,61.774,61.785,24400000.0
2009-06-29 13:55:00,61.783,61.79,61.783,61.79,11200000.0
2009-06-29 13:56:00,61.796,61.809,61.796,61.804,14400000.0
2009-06-29 13:57:00,61.81,61.821,61.81,61.818,14400000.0
2009-06-29 13:58:00,61.819,61.824,61.816,61.818,32000000.0
2009-06-29 13:59:00,61.812,61.812,61.791,61.791,48000000.0
2009-06-29 14:00:00,61.794,61.794,61.772,61.772,32400000.0
2009-06-29 14:01:00,61.778,61.798,61.778,61.793,14800000.0
2009-06-29 14:02:00,61.803,61.803,61.792,61.802,28800000.0
2009-06-29 14:03:00,61.802,61.809,61.799,61.799,14400000.0
2009-06-29 14:04:00,61.794,61.812,61.794,61.805,9600000.0
2009-06-29 14:05:00,61.804,61.815,61.804,61.814,25600000.0
2009-06-29 14:06:00,61.805,61.817,61.805,61.816,18000000.0
2009-06-29 14:07:00,61.798,61.815,61.798,61.81,12800000.0
2009-06-29 14:08:00,61.811,61.811,61.798,61.798,24000000.0
2009-06-29 14:09:00,61.794,61.805,61.78,61.805,11200000.0
2009-06-29 14:10:00,61.789,61.803,61.785,61.802,17600000.0
2009-06-29 14:11:00,61.805,61.815,61.805,61.81,12800000.0
2009-06-29 14:12:00,61.812,61.819,61.807,61.819,12800000.0
2009-06-29 14:13:00,61.824,61.831,61.821,61.827,24000000.0
2009-06-29 14:14:00,61.816,61.826,61.814,61.821,20800000.0
2009-06-29 14:15:00,61.827,61.84,61.825,61.84,33600000.0
2009-06-29 14:16:00,61.849,61.854,61.83,61.83,27200000.0
2009-06-29 14:17:00,61.819,61.839,61.819,61.83,11200000.0
2009-06-29 14:18:00,61.847,61.855,61.847,61.852,16000000.0
2009-06-29 14:19:00,61.858,61.858,61.851,61.853,40000000.0
2009-06-29 14:20:00,61.861,61.865,61.861,61.863,14400000.0
2009-06-29 14:21:00,61.86,61.863,61.853,61.86,33600000.0
2009-06-29 14:22:00,61.861,61.875,61.861,61.875,14400000.0
2009-06-29 14:23:00,61.896,61.918,61.896,61.918,17600000.0
2009-06-29 14:24:00,61.913,61.916,61.908,61.914,36800000.0
2009-06-29 14:25:00,61.917,61.925,61.917,61.919,13200000.0
2009-06-29 14:26:00,61.914,61.921,61.914,61.92,19200000.0
2009-06-29 14:27:00,61.921,61.929,61.921,61.929,11200000.0
2009-06-29 14:28:00,61.937,61.937,61.911,61.911,11200000.0
2009-06-29 14:29:00,61.912,61.919,61.912,61.918,12800000.0
2009-06-29 14:30:00,61.924,61.924,61.831,61.831,11200000.0
2009-06-29 14:31:00,61.91,61.913,61.819,61.913,16000000.0
2009-06-29 14:32:00,61.92,61.92,61.887,61.887,9600000.0
2009-06-29 14:33:00,61.884,61.887,61.879,61.884,17600000.0
2009-06-29 14:34:00,61.876,61.882,61.87,61.878,17600000.0
2009-06-29 14:35:00,61.874,61.874,61.849,61.863,11200000.0
2009-06-29 14:36:00,61.875,61.887,61.875,61.885,8000000.0
2009-06-29 14:37:00,61.891,61.92,61.891,61.917,12800000.0
2009-06-29 14:38:00,61.93,61.949,61.929,61.949,11200000.0
2009-06-29 14:39:00,61.966,62.017,61.966,62.017,17600000.0
2009-06-29 14:40:00,62.035,62.046,62.035,62.041,16000000.0
2009-06-29 14:41:00,62.036,62.036,62.013,62.024,11200000.0
2009-06-29 14:42:00,62.023,62.028,62.011,62.015,9600000.0
2009-06-29 14:43:00,62.007,62.007,61.983,61.983,17600000.0
2009-06-29 14:44:00,61.987,61.987,61.976,61.982,12800000.0
2009-06-29 14:45:00,61.961,61.981,61.96,61.96,13200000.0
2009-06-29 14:46:00,61.945,61.953,61.944,61.952,17600000.0
2009-06-29 14:47:00,61.953,61.957,61.949,61.954,12800000.0
2009-06-29 14:48:00,61.945,61.953,61.937,61.937,11200000.0
2009-06-29 14:49:00,61.912,61.912,61.872,61.872,16000000.0
2009-06-29 14:50:00,61.873,61.888,61.854,61.888,12800000.0
2009-06-29 14:51:00,61.894,61.902,61.894,61.894,17600000.0
2009-06-29 14:52:00,61.893,61.895,61.888,61.888,14400000.0
2009-06-29 14:53:00,61.868,61.869,61.862,61.867,11200000.0
2009-06-29 14:54:00,61.881,61.888,61.877,61.885,12800000.0
2009-06-29 14:55:00,61.89,61.895,61.89,61.894,11200000.0
2009-06-29 14:56:00,61.905,61.913,61.9,61.913,16000000.0
2009-06-29 14:57:00,61.913,61.921,61.901,61.901,12800000.0
2009-06-29 14:58:00,61.912,61.92,61.893,61.893,14400000.0
2009-06-29 14:59:00,61.898,61.901,61.891,61.901,12800000.0
2009-06-29 15:00:00,61.901,61.904,61.888,61.888,16000000.0
2009-06-29 15:01:00,61.893,61.897,61.871,61.885,17600000.0
2009-06-29 15:02:00,61.881,61.883,61.868,61.868,11200000.0
2009-06-29 15:03:00,61.871,61.871,61.855,61.855,9600000.0
2009-06-29 15:04:00,61.847,61.855,61.847,61.853,16000000.0
2009-06-29 15:05:00,61.851,61.87,61.844,61.87,12800000.0
2009-06-29 15:06:00,61.872,61.887,61.872,61.872,11200000.0
2009-06-29 15:07:00,61.87,61.884,61.863,61.884,11200000.0
2009-06-29 15:08:00,61.875,61.887,61.875,61.879,11200000.0
2009-06-29 15:09:00,61.873,61.874,61.864,61.867,14400000.0
2009-06-29 15:10:00,61.86,61.864,61.852,61.856,16000000.0
2009-06-29 15:11:00,61.86,61.89,61.86,61.89,11200000.0
2009-06-29 15:12:00,61.884,61.909,61.884,61.898,9600000.0
2009-06-29 15:13:00,61.894,61.894,61.884,61.887,12800000.0
2009-06-29 15:14:00,61.871,61.885,61.871,61.885,8000000.0
2009-06-29 15:15:00,61.885,61.885,61.868,61.868,17600000.0
2009-06-29 15:16:00,61.87,61.876,61.869,61.872,13200000.0
2009-06-29 15:17:00,61.868,61.873,61.862,61.871,14400000.0
2009-06-29 15:18:00,61.86,61.875,61.859,61.872,12800000.0
2009-06-29 15:19:00,61.88,61.88,61.859,61.879,16000000.0
2009-06-29 15:20:00,61.87,61.888,61.87,61.886,16000000.0
2009-06-29 15:21:00,61.892,61.898,61.806,61.893,17600000.0
2009-06-29 15:22:00,61.9,61.913,61.897,61.91,11200000.0
2009-06-29 15:23:00,61.903,61.903,61.866,61.866,11200000.0
2009-06-29 15:24:00,61.865,61.87,61.865,61.869,11200000.0
2009-06-29 15:25:00,61.88,61.88,61.865,61.871,12800000.0
2009-06-29 15:26:00,61.863,61.87,61.844,61.87,14400000.0
2009-06-29 15:27:00,61.873,61.876,61.864,61.871,12800000.0
2009-06-29 15:28:00,61.861,61.864,61.849,61.856,12800000.0
2009-06-29 15:29:00,61.848,61.861,61.848,61.857,17600000.0
2009-06-29 15:30:00,61.842,61.842,61.829,61.829,17600000.0
2009-06-29 15:31:00,61.829,61.839,61.824,61.824,12800000.0
2009-06-29 15:32:00,61.826,61.826,61.809,61.813,11200000.0
2009-06-29 15:33:00,61.829,61.835,61.797,61.797,11200000.0
2009-06-29 15:34:00,61.787,61.797,61.782,61.797,11200000.0
2009-06-29 15:35:00,61.792,61.792,61.782,61.789,8000000.0
2009-06-29 15:36:00,61.784,61.784,61.719,61.719,14400000.0
2009-06-29 15:37:00,61.685,61.721,61.685,61.715,16000000.0
2009-06-29 15:38:00,61.726,61.766,61.726,61.762,16400000.0
2009-06-29 15:39:00,61.734,61.746,61.732,61.74,14400000.0
2009-06-29 15:40:00,61.725,61.725,61.699,61.703,12800000.0
2009-06-29 15:41:00,61.705,61.727,61.705,61.727,16000000.0
2009-06-29 15:42:00,61.739,61.74,61.676,61.734,17600000.0
2009-06-29 15:43:00,61.759,61.781,61.759,61.761,12800000.0
2009-06-29 15:44:00,61.781,61.788,61.778,61.788,8000000.0
2009-06-29 15:45:00,61.758,61.758,61.731,61.747,12800000.0
2009-06-29 15:46:00,61.744,61.744,61.724,61.727,11600000.0
2009-06-29 15:47:00,61.73,61.73,61.722,61.722,11200000.0
2009-06-29 15:48:00,61.717,61.734,61.717,61.734,12800000.0
2009-06-29 15:49:00,61.708,61.715,61.703,61.706,11200000.0
2009-06-29 15:50:00,61.699,61.701,61.689,61.701,14400000.0
2009-06-29 15:51:00,61.703,61.703,61.691,61.696,11200000.0
2009-06-29 15:52:00,61.707,61.707,61.691,61.697,11200000.0
2009-06-29 15:53:00,61.69,61.693,61.685,61.685,12800000.0
2009-06-29 15:54:00,61.677,61.677,61.657,61.664,17600000.0
2009-06-29 15:55:00,61.675,61.68,61.665,61.68,17600000.0
2009-06-29 15:56:00,61.685,61.685,61.671,61.671,8000000.0
2009-06-29 15:57:00,61.673,61.685,61.667,61.683,14400000.0
2009-06-29 15:58:00,61.684,61.691,61.679,61.679,11200000.0
2009-06-29 15:59:00,61.687,61.69,61.682,61.69,11200000.0
2009-06-29 16:00:00,61.709,61.727,61.709,61.722,11200000.0
2009-06-29 16:01:00,61.75,61.75,61.745,61.746,11200000.0
2009-06-29 16:02:00,61.746,61.753,61.736,61.736,17600000.0
2009-06-29 16:03:00,61.74,61.74,61.729,61.729,12800000.0
2009-06-29 16:04:00,61.744,61.744,61.681,61.727,11200000.0
2009-06-29 16:05:00,61.722,61.73,61.719,61.73,14400000.0
2009-06-29 16:06:00,61.732,61.734,61.715,61.734,16000000.0
2009-06-29 16:07:00,61.729,61.729,61.718,61.718,11200000.0
2009-06-29 16:08:00,61.719,61.738,61.715,61.738,11200000.0
2009-06-29 16:09:00,61.752,61.8,61.752,61.792,17600000.0
2009-06-29 16:10:00,61.797,61.8,61.791,61.791,12800000.0
2009-06-29 16:11:00,61.806,61.808,61.793,61.803,11200000.0
2009-06-29 16:12:00,61.806,61.817,61.799,61.803,10000000.0
2009-06-29 16:13:00,61.817,61.817,61.803,61.803,11200000.0
2009-06-29 16:14:00,61.812,61.826,61.812,61.822,14400000.0
2009-06-29 16:15:00,61.837,61.859,61.837,61.855,11200000.0
2009-06-29 16:16:00,61.861,61.873,61.859,61.873,11600000.0
2009-06-29 16:17:00,61.867,61.87,61.855,61.856,18000000.0
2009-06-29 16:18:00,61.856,61.878,61.856,61.878,12800000.0
2009-06-29 16:19:00,61.883,61.883,61.859,61.859,11200000.0
2009-06-29 16:20:00,61.837,61.871,61.837,61.87,11200000.0
2009-06-29 16:21:00,61.857,61.861,61.813,61.813,11200000.0
2009-06-29 16:22:00,61.825,61.854,61.825,61.854,11200000.0
2009-06-29 16:23:00,61.874,61.874,61.845,61.856,12800000.0
2009-06-29 16:24:00,61.855,61.886,61.85,61.886,11200000.0
2009-06-29 16:25:00,61.873,61.882,61.866,61.868,12800000.0
2009-06-29 16:26:00,61.847,61.861,61.847,61.859,12800000.0
2009-06-29 16:27:00,61.858,61.875,61.85,61.875,17600000.0
2009-06-29 16:28:00,61.883,61.906,61.88,61.906,11200000.0
2009-06-29 16:29:00,61.908,61.909,61.896,61.909,14400000.0
2009-06-29 16:30:00,61.924,61.939,61.911,61.939,14400000.0
2009-06-29 16:31:00,61.94,61.942,61.932,61.936,14400000.0
2009-06-29 16:32:00,61.932,61.939,61.922,61.934,8000000.0
2009-06-29 16:33:00,61.924,61.924,61.897,61.897,9600000.0
2009-06-29 16:34:00,61.904,61.911,61.89,61.898,18000000.0
2009-06-29 16:35:00,61.887,61.887,61.863,61.874,12800000.0
2009-06-29 16:36:00,61.876,61.876,61.863,61.871,11200000.0
2009-06-29 16:37:00,61.857,61.861,61.852,61.855,12800000.0
2009-06-29 16:38:00,61.845,61.85,61.833,61.85,14400000.0
2009-06-29 16:39:00,61.84,61.841,61.83,61.841,12800000.0
2009-06-29 16:40:00,61.863,61.873,61.862,61.864,17600000.0
2009-06-29 16:41:00,61.87,61.87,61.863,61.863,12800000.0
2009-06-29 16:42:00,61.857,61.857,61.84,61.846,11200000.0
2009-06-29 16:43:00,61.852,61.864,61.852,61.853,12800000.0
2009-06-29 16:44:00,61.868,61.872,61.86,61.86,11200000.0
2009-06-29 16:45:00,61.871,61.934,61.871,61.934,11200000.0
2009-06-29 16:46:00,61.927,61.932,61.901,61.932,14400000.0
2009-06-29 16:47:00,61.922,61.922,61.908,61.912,17000000.0
2009-06-29 16:48:00,61.945,61.958,61.944,61.949,11200000.0
2009-06-29 16:49:00,61.932,61.932,61.901,61.901,12800000.0
2009-06-29 16:50:00,61.898,61.915,61.898,61.905,17600000.0
2009-06-29 16:51:00,61.917,61.931,61.868,61.868,11200000.0
2009-06-29 16:52:00,61.907,61.918,61.898,61.918,17600000.0
2009-06-29 16:53:00,61.916,61.929,61.912,61.929,17600000.0
2009-06-29 16:54:00,61.929,61.932,61.924,61.929,11200000.0
2009-06-29 16:55:00,61.937,61.949,61.937,61.949,14400000.0
2009-06-29 16:56:00,61.973,62.018,61.973,62.001,12800000.0
2009-06-29 16:57:00,61.996,62.004,61.991,62.003,16000000.0
2009-06-29 16:58:00,62.012,62.036,62.012,62.036,12800000.0
2009-06-29 16:59:00,62.042,62.044,62.021,62.028,12800000.0
2009-06-29 17:00:00,62.033,62.043,62.033,62.043,11200000.0
2009-06-29 17:01:00,62.04,62.05,61.953,62.05,13200000.0
2009-06-29 17:02:00,62.069,62.069,62.054,62.066,16000000.0
2009-06-29 17:03:00,62.063,62.073,62.056,62.065,11200000.0
2009-06-29 17:04:00,62.065,62.069,62.057,62.069,11600000.0
2009-06-29 17:05:00,62.06,62.066,62.056,62.056,17600000.0
2009-06-29 17:06:00,62.053,62.07,62.052,62.057,11200000.0
2009-06-29 17:07:00,62.051,62.053,62.032,62.053,11200000.0
2009-06-29 17:08:00,62.064,62.08,62.064,62.073,17600000.0
2009-06-29 17:09:00,62.075,62.089,62.075,62.089,16000000.0
2009-06-29 17:10:00,62.091,62.101,62.087,62.095,11200000.0
2009-06-29 17:11:00,62.097,62.101,62.091,62.101,12800000.0
2009-06-29 17:12:00,62.1,62.102,62.081,62.095,12800000.0
2009-06-29 17:13:00,62.102,62.153,62.102,62.153,12800000.0
2009-06-29 17:14:00,62.186,62.188,62.18,62.187,12800000.0
2009-06-29 17:15:00,62.185,62.193,62.179,62.193,13200000.0
2009-06-29 17:16:00,62.172,62.174,62.164,62.165,11200000.0
2009-06-29 17:17:00,62.166,62.166,62.146,62.15,11200000.0
2009-06-29 17:18:00,62.151,62.16,62.151,62.153,12800000.0
2009-06-29 17:19:00,62.146,62.153,62.145,62.153,8000000.0
2009-06-29 17:20:00,62.156,62.159,62.149,62.155,11200000.0
2009-06-29 17:21:00,62.172,62.204,62.171,62.204,12800000.0
2009-06-29 17:22:00,62.178,62.182,62.08,62.163,11200000.0
2009-06-29 17:23:00,62.156,62.158,62.15,62.155,11200000.0
2009-06-29 17:24:00,62.166,62.169,62.158,62.159,11200000.0
2009-06-29 17:25:00,62.152,62.156,62.149,62.149,11200000.0
2009-06-29 17:26:00,62.146,62.151,62.131,62.131,11200000.0
2009-06-29 17:27:00,62.136,62.137,62.119,62.119,17600000.0
2009-06-29 17:28:00,62.147,62.17,62.144,62.17,12800000.0
2009-06-29 17:29:00,62.164,62.167,62.138,62.139,12800000.0
2009-06-29 17:30:00,62.144,62.144,62.13,62.13,11200000.0
2009-06-29 17:31:00,62.142,62.17,62.142,62.17,12800000.0
2009-06-29 17:32:00,62.181,62.184,62.179,62.182,11200000.0
2009-06-29 17:33:00,62.174,62.174,62.167,62.168,12800000.0
2009-06-29 17:34:00,62.176,62.18,62.168,62.175,11200000.0
2009-06-29 17:35:00,62.164,62.177,62.164,62.166,12800000.0
2009-06-29 17:36:00,62.17,62.17,62.153,62.153,11200000.0
2009-06-29 17:37:00,62.15,62.15,62.141,62.143,9600000.0
2009-06-29 17:38:00,62.151,62.154,62.141,62.146,8000000.0
2009-06-29 17:39:00,62.139,62.14,62.123,62.123,17600000.0
2009-06-29 17:40:00,62.117,62.12,62.108,62.12,11200000.0
2009-06-29 17:41:00,62.13,62.13,62.106,62.124,11200000.0
2009-06-29 17:42:00,62.113,62.164,62.113,62.164,11200000.0
2009-06-29 17:43:00,62.173,62.173,62.16,62.172,12800000.0
2009-06-29 17:44:00,62.166,62.171,62.164,62.167,12800000.0
2009-06-29 17:45:00,62.17,62.189,62.17,62.189,11200000.0
2009-06-29 17:46:00,62.201,62.24,62.201,62.24,12800000.0
2009-06-29 17:47:00,62.236,62.236,62.216,62.218,12800000.0
2009-06-29 17:48:00,62.223,62.244,62.223,62.244,11200000.0
2009-06-29 17:49:00,62.261,62.269,62.261,62.263,11200000.0
2009-06-29 17:50:00,62.263,62.271,62.252,62.271,12800000.0
2009-06-29 17:51:00,62.261,62.261,62.246,62.246,11200000.0
2009-06-29 17:52:00,62.243,62.243,62.225,62.225,12800000.0
2009-06-29 17:53:00,62.24,62.248,62.238,62.248,18000000.0
2009-06-29 17:54:00,62.226,62.226,62.19,62.19,8000000.0
2009-06-29 17:55:00,62.188,62.195,62.186,62.195,12800000.0
2009-06-29 17:56:00,62.2,62.216,62.2,62.207,11200000.0
2009-06-29 17:57:00,62.202,62.202,62.189,62.191,16000000.0
2009-06-29 17:58:00,62.207,62.214,62.207,62.21,12800000.0
2009-06-29 17:59:00,62.222,62.261,62.222,62.261,11200000.0
2009-06-29 18:00:00,62.268,62.268,62.251,62.253,17600000.0
2009-06-29 18:01:00,62.24,62.24,62.14,62.225,17600000.0
2009-06-29 18:02:00,62.221,62.222,62.218,62.218,8000000.0
2009-06-29 18:03:00,62.222,62.222,62.21,62.221,12800000.0
2009-06-29 18:04:00,62.212,62.221,62.212,62.221,11200000.0
2009-06-29 18:05:00,62.221,62.222,62.214,62.219,17600000.0
2009-06-29 18:06:00,62.217,62.221,62.202,62.202,12800000.0
2009-06-29 18:07:00,62.211,62.215,62.205,62.209,11200000.0
2009-06-29 18:08:00,62.216,62.231,62.216,62.231,16000000.0
2009-06-29 18:09:00,62.265,62.266,62.247,62.264,16000000.0
2009-06-29 18:10:00,62.274,62.282,62.269,62.27,12800000.0
2009-06-29 18:11:00,62.259,62.297,62.259,62.297,11600000.0
2009-06-29 18:12:00,62.295,62.301,62.287,62.287,12800000.0
2009-06-29 18:13:00,62.249,62.282,62.249,62.282,11200000.0
2009-06-29 18:14:00,62.288,62.297,62.277,62.277,12800000.0
2009-06-29 18:15:00,62.242,62.252,62.24,62.24,8000000.0
2009-06-29 18:16:00,62.239,62.273,62.239,62.273,12800000.0
2009-06-29 18:17:00,62.299,62.325,62.299,62.325,11200000.0
2009-06-29 18:18:00,62.34,62.349,62.34,62.348,11200000.0
2009-06-29 18:19:00,62.326,62.338,62.322,62.322,16000000.0
2009-06-29 18:20:00,62.315,62.315,62.304,62.315,13200000.0
2009-06-29 18:21:00,62.334,62.355,62.332,62.355,11200000.0
2009-06-29 18:22:00,62.356,62.357,62.292,62.357,16000000.0
2009-06-29 18:23:00,62.381,62.381,62.367,62.375,16000000.0
2009-06-29 18:24:00,62.384,62.388,62.376,62.38,12800000.0
2009-06-29 18:25:00,62.394,62.409,62.394,62.409,11200000.0
2009-06-29 18:26:00,62.391,62.393,62.382,62.393,12800000.0
2009-06-29 18:27:00,62.393,62.478,62.393,62.478,14400000.0
2009-06-29 18:28:00,62.494,62.494,62.484,62.486,12800000.0
2009-06-29 18:29:00,62.48,62.487,62.474,62.474,12800000.0
2009-06-29 18:30:00,62.469,62.48,62.469,62.48,11200000.0
2009-06-29 18:31:00,62.482,62.482,62.467,62.473,12800000.0
2009-06-29 18:32:00,62.474,62.474,62.449,62.449,11200000.0
2009-06-29 18:33:00,62.442,62.446,62.417,62.417,11200000.0
2009-06-29 18:34:00,62.444,62.458,62.444,62.458,12800000.0
2009-06-29 18:35:00,62.456,62.457,62.443,62.448,12800000.0
2009-06-29 18:36:00,62.435,62.437,62.427,62.427,12800000.0
2009-06-29 18:37:00,62.405,62.419,62.405,62.418,17600000.0
2009-06-29 18:38:00,62.403,62.403,62.369,62.369,11200000.0
2009-06-29 18:39:00,62.38,62.38,62.36,62.361,16000000.0
2009-06-29 18:40:00,62.364,62.382,62.364,62.382,12800000.0
2009-06-29 18:41:00,62.383,62.383,62.363,62.374,14400000.0
2009-06-29 18:42:00,62.378,62.382,62.365,62.369,11200000.0
2009-06-29 18:43:00,62.364,62.364,62.336,62.337,12800000.0
2009-06-29 18:44:00,62.361,62.365,62.353,62.361,11200000.0
2009-06-29 18:45:00,62.363,62.372,62.354,62.372,11200000.0
2009-06-29 18:46:00,62.373,62.374,62.358,62.358,11200000.0
2009-06-29 18:47:00,62.356,62.356,62.339,62.339,12800000.0
2009-06-29 18:48:00,62.357,62.359,62.353,62.356,12800000.0
2009-06-29 18:49:00,62.34,62.349,62.336,62.349,12800000.0
2009-06-29 18:50:00,62.354,62.361,62.346,62.354,17600000.0
2009-06-29 18:51:00,62.361,62.367,62.356,62.356,12800000.0
2009-06-29 18:52:00,62.36,62.364,62.352,62.356,12800000.0
2009-06-29 18:53:00,62.352,62.357,62.344,62.354,12800000.0
2009-06-29 18:54:00,62.321,62.344,62.321,62.33,11200000.0
2009-06-29 18:55:00,62.347,62.367,62.347,62.367,11200000.0
2009-06-29 18:56:00,62.374,62.384,62.361,62.382,16000000.0
2009-06-29 18:57:00,62.362,62.369,62.353,62.36,11200000.0
2009-06-29 18:58:00,62.366,62.372,62.363,62.37,11200000.0
2009-06-29 18:59:00,62.382,62.386,62.379,62.38,17600000.0
2009-06-29 19:00:00,62.376,62.385,62.353,62.385,13200000.0
2009-06-29 19:01:00,62.4,62.406,62.394,62.399,12800000.0
2009-06-29 19:02:00,62.417,62.426,62.417,62.418,11200000.0
2009-06-29 19:03:00,62.43,62.433,62.421,62.421,12800000.0
2009-06-29 19:04:00,62.413,62.437,62.413,62.437,16000000.0
2009-06-29 19:05:00,62.443,62.456,62.443,62.448,14400000.0
2009-06-29 19:06:00,62.476,62.483,62.471,62.474,16000000.0
2009-06-29 19:07:00,62.467,62.478,62.463,62.478,11200000.0
2009-06-29 19:08:00,62.494,62.511,62.486,62.511,17600000.0
2009-06-29 19:09:00,62.534,62.546,62.532,62.532,12800000.0
2009-06-29 19:10:00,62.535,62.535,62.511,62.532,17600000.0
2009-06-29 19:11:00,62.535,62.561,62.535,62.554,12800000.0
2009-06-29 19:12:00,62.536,62.584,62.536,62.584,11200000.0
2009-06-29 19:13:00,62.585,62.585,62.566,62.566,11200000.0
2009-06-29 19:14:00,62.578,62.615,62.578,62.614,16000000.0
2009-06-29 19:15:00,62.616,62.633,62.616,62.633,12800000.0
2009-06-29 19:16:00,62.618,62.639,62.618,62.639,12800000.0
2009-06-29 19:17:00,62.641,62.641,62.636,62.64,12800000.0
2009-06-29 19:18:00,62.634,62.634,62.612,62.612,17600000.0
2009-06-29 19:19:00,62.613,62.613,62.6,62.603,16000000.0
2009-06-29 19:20:00,62.594,62.6,62.583,62.583,16000000.0
2009-06-29 19:21:00,62.599,62.599,62.57,62.578,16000000.0
2009-06-29 19:22:00,62.576,62.586,62.573,62.586,11200000.0
2009-06-29 19:23:00,62.598,62.603,62.593,62.594,17600000.0
2009-06-29 19:24:00,62.591,62.596,62.582,62.594,17600000.0
2009-06-29 19:25:00,62.582,62.591,62.582,62.59,18000000.0
2009-06-29 19:26:00,62.593,62.593,62.565,62.565,11200000.0
2009-06-29 19:27:00,62.563,62.563,62.528,62.528,11200000.0
2009-06-29 19:28:00,62.528,62.535,62.52,62.52,12800000.0
2009-06-29 19:29:00,62.535,62.535,62.516,62.516,11200000.0
2009-06-29 19:30:00,62.516,62.516,62.5,62.5,14400000.0
2009-06-29 19:31:00,62.506,62.54,62.506,62.538,17600000.0
2009-06-29 19:32:00,62.538,62.556,62.538,62.553,12800000.0
2009-06-29 19:33:00,62.573,62.584,62.573,62.582,12800000.0
2009-06-29 19:34:00,62.593,62.596,62.58,62.58,9600000.0
2009-06-29 19:35:00,62.579,62.579,62.568,62.577,17600000.0
2009-06-29 19:36:00,62.575,62.576,62.572,62.576,11200000.0
2009-06-29 19:37:00,62.574,62.591,62.574,62.591,11200000.0
2009-06-29 19:38:00,62.587,62.598,62.583,62.595,9600000.0
2009-06-29 19:39:00,62.588,62.592,62.582,62.582,11200000.0
2009-06-29 19:40:00,62.587,62.593,62.583,62.589,14400000.0
2009-06-29 19:41:00,62.588,62.592,62.585,62.589,12800000.0
2009-06-29 19:42:00,62.574,62.578,62.571,62.574,12800000.0
2009-06-29 19:43:00,62.574,62.591,62.574,62.59,11200000.0
2009-06-29 19:44:00,62.582,62.594,62.571,62.594,16000000.0
2009-06-29 19:45:00,62.588,62.588,62.571,62.579,11200000.0
2009-06-29 19:46:00,62.537,62.556,62.537,62.54,8000000.0
2009-06-29 19:47:00,62.56,62.567,62.551,62.551,16000000.0
2009-06-29 19:48:00,62.557,62.558,62.546,62.546,11200000.0
2009-06-29 19:49:00,62.55,62.561,62.541,62.558,12800000.0
2009-06-29 19:50:00,62.562,62.562,62.541,62.541,13200000.0
2009-06-29 19:51:00,62.552,62.564,62.55,62.564,12800000.0
2009-06-29 19:52:00,62.586,62.592,62.577,62.592,11200000.0
2009-06-29 19:53:00,62.587,62.595,62.574,62.578,17600000.0
2009-06-29 19:54:00,62.574,62.578,62.567,62.575,14400000.0
2009-06-29 19:55:00,62.57,62.57,62.553,62.566,11200000.0
2009-06-29 19:56:00,62.565,62.57,62.563,62.565,11200000.0
2009-06-29 19:57:00,62.564,62.564,62.554,62.557,12800000.0
2009-06-29 19:58:00,62.572,62.591,62.572,62.589,8000000.0
2009-06-29 19:59:00,62.582,62.588,62.569,62.586,14400000.0
2009-06-29 20:00:00,62.577,62.582,62.574,62.574,12800000.0
2009-06-29 20:01:00,62.584,62.589,62.582,62.582,11200000.0
2009-06-29 20:02:00,62.593,62.597,62.588,62.588,9600000.0
2009-06-29 20:03:00,62.602,62.602,62.595,62.595,8000000.0
2009-06-29 20:04:00,62.577,62.577,62.546,62.557,12200000.0
2009-06-29 20:05:00,62.567,62.57,62.563,62.568,12800000.0
2009-06-29 20:06:00,62.569,62.569,62.56,62.56,12800000.0
2009-06-29 20:07:00,62.561,62.563,62.549,62.552,16000000.0
2009-06-29 20:08:00,62.546,62.559,62.543,62.559,12800000.0
2009-06-29 20:09:00,62.561,62.561,62.545,62.555,8000000.0
2009-06-29 20:10:00,62.553,62.575,62.553,62.575,17600000.0
2009-06-29 20:11:00,62.576,62.585,62.573,62.585,8000000.0
2009-06-29 20:12:00,62.584,62.596,62.583,62.586,14400000.0
2009-06-29 20:13:00,62.584,62.592,62.584,62.592,11200000.0
2009-06-29 20:14:00,62.593,62.609,62.585,62.609,8000000.0
2009-06-29 20:15:00,62.618,62.618,62.599,62.599,11200000.0
2009-06-29 20:16:00,62.595,62.595,62.582,62.593,12800000.0
2009-06-29 20:17:00,62.605,62.605,62.593,62.601,12800000.0
2009-06-29 20:18:00,62.609,62.629,62.609,62.629,12800000.0
2009-06-29 20:19:00,62.629,62.629,62.619,62.619,11200000.0
2009-06-29 20:20:00,62.623,62.627,62.619,62.622,11200000.0
2009-06-29 20:21:00,62.626,62.626,62.602,62.605,10600000.0
2009-06-29 20:22:00,62.591,62.598,62.59,62.592,11200000.0
2009-06-29 20:23:00,62.589,62.593,62.58,62.581,16000000.0
2009-06-29 20:24:00,62.592,62.592,62.582,62.582,16000000.0
2009-06-29 20:25:00,62.58,62.585,62.574,62.585,12800000.0
2009-06-29 20:26:00,62.587,62.596,62.584,62.589,17600000.0
2009-06-29 20:27:00,62.565,62.576,62.565,62.574,12800000.0
2009-06-29 20:28:00,62.585,62.607,62.585,62.607,17600000.0
2009-06-29 20:29:00,62.616,62.616,62.597,62.597,12800000.0
2009-06-29 20:30:00,62.582,62.586,62.544,62.544,14400000.0
2009-06-29 20:31:00,62.503,62.509,62.5,62.5,14400000.0
2009-06-29 20:32:00,62.496,62.504,62.496,62.504,8000000.0
2009-06-29 20:33:00,62.539,62.539,62.5,62.5,16000000.0
2009-06-29 20:34:00,62.498,62.505,62.486,62.505,9600000.0
2009-06-29 20:35:00,62.497,62.516,62.497,62.509,16000000.0
2009-06-29 20:36:00,62.5,62.507,62.5,62.507,11200000.0
2009-06-29 20:37:00,62.502,62.502,62.488,62.488,8000000.0
2009-06-29 20:38:00,62.484,62.487,62.483,62.483,12800000.0
2009-06-29 20:39:00,62.474,62.474,62.45,62.45,8000000.0
2009-06-29 20:40:00,62.474,62.478,62.466,62.478,12800000.0
2009-06-29 20:41:00,62.486,62.486,62.483,62.485,9600000.0
2009-06-29 20:42:00,62.493,62.54,62.493,62.54,12800000.0
2009-06-29 20:43:00,62.552,62.601,62.552,62.601,8000000.0
2009-06-29 20:44:00,62.606,62.606,62.585,62.585,11200000.0
2009-06-29 20:45:00,62.582,62.592,62.577,62.592,8000000.0
2009-06-29 20:46:00,62.594,62.597,62.592,62.593,12800000.0
2009-06-29 20:47:00,62.593,62.593,62.579,62.579,11200000.0
2009-06-29 20:48:00,62.581,62.581,62.571,62.575,12800000.0
2009-06-29 20:49:00,62.567,62.571,62.562,62.569,11200000.0
2009-06-29 20:50:00,62.572,62.576,62.569,62.576,12800000.0
2009-06-29 20:51:00,62.577,62.577,62.563,62.563,11200000.0
2009-06-29 20:52:00,62.544,62.544,62.535,62.535,11200000.0
2009-06-29 20:53:00,62.535,62.541,62.535,62.539,12800000.0
2009-06-29 20:54:00,62.539,62.546,62.525,62.546,11200000.0
2009-06-29 20:55:00,62.532,62.544,62.527,62.528,12800000.0
2009-06-29 20:56:00,62.531,62.543,62.531,62.54,12800000.0
2009-06-29 20:57:00,62.514,62.536,62.508,62.508,11200000.0
2009-06-29 20:58:00,62.506,62.508,62.499,62.501,17600000.0
2009-06-29 20:59:00,62.507,62.517,62.422,62.496,14400000.0
2009-06-29 21:00:00,62.493,62.508,62.481,62.508,12800000.0
2009-06-29 21:01:00,62.504,62.505,62.488,62.488,17600000.0
2009-06-29 21:02:00,62.481,62.493,62.479,62.486,11200000.0
2009-06-29 21:03:00,62.49,62.494,62.484,62.485,12800000.0
2009-06-29 21:04:00,62.467,62.484,62.46,62.484,11200000.0
2009-06-29 21:05:00,62.497,62.558,62.497,62.558,14400000.0
2009-06-29 21:06:00,62.577,62.587,62.561,62.561,17600000.0
2009-06-29 21:07:00,62.555,62.555,62.543,62.55,12800000.0
2009-06-29 21:08:00,62.541,62.557,62.541,62.554,12800000.0
2009-06-29 21:09:00,62.554,62.563,62.554,62.563,12800000.0
2009-06-29 21:10:00,62.56,62.56,62.522,62.537,12800000.0
2009-06-29 21:11:00,62.54,62.542,62.525,62.54,13200000.0
2009-06-29 21:12:00,62.55,62.552,62.542,62.55,12800000.0
2009-06-29 21:13:00,62.545,62.548,62.532,62.532,11200000.0
2009-06-29 21:14:00,62.539,62.556,62.539,62.543,17600000.0
2009-06-29 21:15:00,62.574,62.581,62.57,62.581,17600000.0
2009-06-29 21:16:00,62.593,62.598,62.588,62.588,12800000.0
2009-06-29 21:17:00,62.604,62.622,62.582,62.582,12800000.0
2009-06-29 21:18:00,62.578,62.586,62.576,62.576,8000000.0
2009-06-29 21:19:00,62.587,62.592,62.587,62.587,12800000.0
2009-06-29 21:20:00,62.591,62.591,62.574,62.574,9600000.0
2009-06-29 21:21:00,62.586,62.592,62.586,62.59,9600000.0
2009-06-29 21:22:00,62.592,62.593,62.584,62.584,12800000.0
2009-06-29 21:23:00,62.571,62.582,62.571,62.582,8000000.0
2009-06-29 21:24:00,62.583,62.583,62.569,62.58,12800000.0
2009-06-29 21:25:00,62.572,62.576,62.565,62.571,11200000.0
2009-06-29 21:26:00,62.567,62.568,62.554,62.568,17600000.0
2009-06-29 21:27:00,62.558,62.558,62.525,62.525,11200000.0
2009-06-29 21:28:00,62.562,62.571,62.56,62.571,12800000.0
2009-06-29 21:29:00,62.551,62.567,62.551,62.561,12800000.0
2009-06-29 21:30:00,62.539,62.542,62.527,62.532,12800000.0
2009-06-29 21:31:00,62.548,62.56,62.547,62.56,11200000.0
2009-06-29 21:32:00,62.573,62.573,62.559,62.565,11200000.0
2009-06-29 21:33:00,62.567,62.567,62.553,62.563,11200000.0
2009-06-29 21:34:00,62.562,62.563,62.553,62.561,11200000.0
2009-06-29 21:35:00,62.554,62.56,62.546,62.555,11200000.0
2009-06-29 21:36:00,62.525,62.56,62.525,62.56,17600000.0
2009-06-29 21:37:00,62.547,62.55,62.525,62.533,12800000.0
2009-06-29 21:38:00,62.544,62.544,62.496,62.496,12800000.0
2009-06-29 21:39:00,62.486,62.49,62.482,62.49,12800000.0
2009-06-29 21:40:00,62.48,62.48,62.472,62.474,9600000.0
2009-06-29 21:41:00,62.461,62.461,62.409,62.444,14400000.0
2009-06-29 21:42:00,62.472,62.479,62.466,62.479,10000000.0
2009-06-29 21:43:00,62.468,62.476,62.466,62.472,17600000.0
2009-06-29 21:44:00,62.462,62.464,62.444,62.444,9600000.0
2009-06-29 21:45:00,62.445,62.445,62.431,62.431,14400000.0
2009-06-29 21:46:00,62.437,62.444,62.437,62.441,8000000.0
2009-06-29 21:47:00,62.427,62.429,62.419,62.419,12800000.0
2009-06-29 21:48:00,62.416,62.435,62.416,62.429,12800000.0
2009-06-29 21:49:00,62.407,62.437,62.407,62.432,14400000.0
2009-06-29 21:50:00,62.439,62.444,62.438,62.444,11200000.0
2009-06-29 21:51:00,62.438,62.438,62.345,62.432,12800000.0
2009-06-29 21:52:00,62.44,62.441,62.435,62.441,12800000.0
2009-06-29 21:53:00,62.443,62.443,62.437,62.438,17600000.0
2009-06-29 21:54:00,62.438,62.449,62.434,62.44,14400000.0
2009-06-29 21:55:00,62.443,62.452,62.443,62.445,11200000.0
2009-06-29 21:56:00,62.438,62.448,62.438,62.448,12800000.0
2009-06-29 21:57:00,62.437,62.443,62.433,62.44,12800000.0
2009-06-29 21:58:00,62.44,62.44,62.425,62.425,16000000.0
2009-06-29 21:59:00,62.421,62.429,62.418,62.429,14400000.0
2009-06-29 22:00:00,62.422,62.425,62.411,62.418,12800000.0
2009-06-29 22:01:00,62.405,62.405,62.395,62.402,12800000.0
2009-06-29 22:02:00,62.408,62.412,62.405,62.411,12800000.0
2009-06-29 22:03:00,62.405,62.406,62.394,62.404,11200000.0
2009-06-29 22:04:00,62.333,62.388,62.333,62.388,11200000.0
2009-06-29 22:05:00,62.4,62.41,62.396,62.405,17600000.0
2009-06-29 22:06:00,62.396,62.415,62.396,62.413,17600000.0
2009-06-29 22:07:00,62.415,62.42,62.406,62.411,12800000.0
2009-06-29 22:08:00,62.386,62.414,62.386,62.414,11200000.0
2009-06-29 22:09:00,62.411,62.425,62.407,62.407,11200000.0
2009-06-29 22:10:00,62.404,62.404,62.393,62.393,17600000.0
2009-06-29 22:11:00,62.403,62.405,62.394,62.394,14400000.0
2009-06-29 22:12:00,62.398,62.401,62.384,62.393,11200000.0
2009-06-29 22:13:00,62.378,62.396,62.378,62.396,16000000.0
2009-06-29 22:14:00,62.393,62.398,62.393,62.396,16000000.0
2009-06-29 22:15:00,62.397,62.397,62.389,62.39,12800000.0
2009-06-29 22:16:00,62.391,62.405,62.389,62.405,12800000.0
2009-06-29 22:17:00,62.389,62.405,62.389,62.391,11200000.0
2009-06-29 22:18:00,62.401,62.412,62.401,62.412,12800000.0
2009-06-29 22:19:00,62.407,62.413,62.406,62.413,14400000.0
2009-06-29 22:20:00,62.396,62.406,62.396,62.406,11200000.0
2009-06-29 22:21:00,62.417,62.417,62.403,62.415,12800000.0
2009-06-29 22:22:00,62.397,62.403,62.397,62.401,11200000.0
2009-06-29 22:23:00,62.406,62.412,62.401,62.41,12800000.0
2009-06-29 22:24:00,62.403,62.42,62.403,62.413,12800000.0
2009-06-29 22:25:00,62.423,62.429,62.417,62.427,17600000.0
2009-06-29 22:26:00,62.43,62.43,62.424,62.424,11200000.0
2009-06-29 22:27:00,62.406,62.407,62.406,62.407,17600000.0
2009-06-29 22:28:00,62.41,62.419,62.405,62.405,17600000.0
2009-06-29 22:29:00,62.424,62.43,62.418,62.43,9600000.0
2009-06-29 22:30:00,62.415,62.428,62.415,62.419,12800000.0
2009-06-29 22:31:00,62.419,62.427,62.409,62.409,11200000.0
2009-06-29 22:32:00,62.403,62.425,62.403,62.425,12800000.0
2009-06-29 22:33:00,62.433,62.436,62.428,62.435,12800000.0
2009-06-29 22:34:00,62.408,62.426,62.408,62.422,12800000.0
2009-06-29 22:35:00,62.435,62.435,62.425,62.43,11200000.0
2009-06-29 22:36:00,62.436,62.451,62.436,62.449,13200000.0
2009-06-29 22:37:00,62.434,62.434,62.42,62.431,16000000.0
2009-06-29 22:38:00,62.444,62.46,62.437,62.46,17600000.0
2009-06-29 22:39:00,62.449,62.453,62.445,62.453,11200000.0
2009-06-29 22:40:00,62.465,62.469,62.459,62.459,9600000.0
2009-06-29 22:41:00,62.462,62.467,62.454,62.467,12800000.0
2009-06-29 22:42:00,62.467,62.467,62.458,62.458,11600000.0
2009-06-29 22:43:00,62.455,62.462,62.451,62.454,11200000.0
2009-06-29 22:44:00,62.423,62.443,62.417,62.437,16000000.0
2009-06-29 22:45:00,62.448,62.452,62.436,62.446,12800000.0
2009-06-29 22:46:00,62.449,62.449,62.444,62.446,12800000.0
2009-06-29 22:47:00,62.447,62.452,62.443,62.444,12800000.0
2009-06-29 22:48:00,62.449,62.461,62.442,62.442,12800000.0
2009-06-29 22:49:00,62.452,62.458,62.446,62.448,11200000.0
2009-06-29 22:50:00,62.464,62.473,62.464,62.471,11200000.0
2009-06-29 22:51:00,62.483,62.483,62.477,62.481,12800000.0
2009-06-29 22:52:00,62.449,62.469,62.445,62.469,14400000.0
2009-06-29 22:53:00,62.481,62.488,62.481,62.486,11600000.0
2009-06-29 22:54:00,62.486,62.488,62.479,62.481,11200000.0
2009-06-29 22:55:00,62.487,62.495,62.487,62.493,12800000.0
2009-06-29 22:56:00,62.513,62.519,62.506,62.517,12800000.0
2009-06-29 22:57:00,62.489,62.509,62.489,62.497,11200000.0
2009-06-29 22:58:00,62.493,62.501,62.484,62.501,14400000.0
2009-06-29 22:59:00,62.499,62.506,62.488,62.506,11200000.0
2009-06-29 23:00:00,62.497,62.5,62.496,62.497,12800000.0
2009-06-29 23:01:00,62.469,62.47,62.442,62.442,11200000.0
2009-06-29 23:02:00,62.448,62.46,62.444,62.447,12800000.0
2009-06-29 23:03:00,62.442,62.445,62.432,62.436,17600000.0
2009-06-29 23:04:00,62.441,62.454,62.441,62.454,11200000.0
2009-06-29 23:05:00,62.455,62.463,62.44,62.459,11200000.0
2009-06-29 23:06:00,62.462,62.491,62.462,62.485,17600000.0
2009-06-29 23:07:00,62.485,62.485,62.465,62.465,12800000.0
2009-06-29 23:08:00,62.469,62.475,62.468,62.475,11200000.0
2009-06-29 23:09:00,62.473,62.48,62.473,62.48,11200000.0
2009-06-29 23:10:00,62.475,62.483,62.471,62.471,16000000.0
2009-06-29 23:11:00,62.468,62.49,62.466,62.49,17600000.0
2009-06-29 23:12:00,62.488,62.493,62.488,62.488,8000000.0
2009-06-29 23:13:00,62.477,62.484,62.468,62.468,8400000.0
2009-06-29 23:14:00,62.489,62.494,62.487,62.494,8000000.0
2009-06-29 23:15:00,62.488,62.49,62.482,62.482,12800000.0
2009-06-29 23:16:00,62.47,62.47,62.438,62.458,12800000.0
2009-06-29 23:17:00,62.445,62.447,62.434,62.447,17600000.0
2009-06-29 23:18:00,62.445,62.445,62.399,62.433,12800000.0
2009-06-29 23:19:00,62.432,62.443,62.432,62.437,12800000.0
2009-06-29 23:20:00,62.451,62.46,62.443,62.451,12800000.0
2009-06-29 23:21:00,62.447,62.453,62.44,62.44,12800000.0
2009-06-29 23:22:00,62.425,62.443,62.425,62.443,12800000.0
2009-06-29 23:23:00,62.422,62.425,62.41,62.41,11200000.0
2009-06-29 23:24:00,62.441,62.441,62.4,62.428,12800000.0
2009-06-29 23:25:00,62.416,62.418,62.325,62.418,11600000.0
2009-06-29 23:26:00,62.406,62.414,62.406,62.411,16000000.0
2009-06-29 23:27:00,62.415,62.426,62.406,62.426,16000000.0
2009-06-29 23:28:00,62.428,62.431,62.42,62.425,12800000.0
2009-06-29 23:29:00,62.416,62.42,62.412,62.412,11200000.0
2009-06-29 23:30:00,62.422,62.428,62.421,62.422,12800000.0
2009-06-29 23:31:00,62.411,62.412,62.402,62.402,11200000.0
2009-06-29 23:32:00,62.398,62.401,62.389,62.396,17600000.0
2009-06-29 23:33:00,62.394,62.403,62.394,62.403,12800000.0
2009-06-29 23:34:00,62.418,62.441,62.418,62.441,14400000.0
2009-06-29 23:35:00,62.445,62.475,62.445,62.475,12800000.0
2009-06-29 23:36:00,62.467,62.474,62.466,62.467,12800000.0
2009-06-29 23:37:00,62.466,62.47,62.457,62.461,16000000.0
2009-06-29 23:38:00,62.443,62.47,62.443,62.47,11200000.0
2009-06-29 23:39:00,62.46,62.465,62.455,62.455,12800000.0
2009-06-29 23:40:00,62.406,62.424,62.397,62.424,12800000.0
2009-06-29 23:41:00,62.442,62.451,62.44,62.441,14400000.0
2009-06-29 23:42:00,62.435,62.45,62.427,62.45,14400000.0
2009-06-29 23:43:00,62.434,62.467,62.427,62.467,11200000.0
2009-06-29 23:44:00,62.474,62.474,62.452,62.453,12800000.0
2009-06-29 23:45:00,62.409,62.425,62.409,62.418,16000000.0
2009-06-29 23:46:00,62.445,62.45,62.429,62.431,11200000.0
2009-06-29 23:47:00,62.431,62.453,62.431,62.453,12800000.0
2009-06-29 23:48:00,62.455,62.455,62.424,62.424,8000000.0
2009-06-29 23:49:00,62.453,62.453,62.431,62.449,17600000.0
2009-06-29 23:50:00,62.425,62.428,62.418,62.418,11200000.0
2009-06-29 23:51:00,62.425,62.445,62.425,62.445,12800000.0
2009-06-29 23:52:00,62.456,62.467,62.453,62.464,14400000.0
2009-06-29 23:53:00,62.451,62.451,62.421,62.421,14400000.0
2009-06-29 23:54:00,62.42,62.423,62.414,62.414,11200000.0
2009-06-29 23:55:00,62.459,62.461,62.447,62.451,12800000.0
2009-06-29 23:56:00,62.448,62.448,62.393,62.393,12800000.0
2009-06-29 23:57:00,62.404,62.413,62.394,62.413,12800000.0
2009-06-29 23:58:00,62.411,62.413,62.404,62.41,11200000.0
2009-06-29 23:59:00,62.379,62.397,62.377,62.387,14400000.0
2009-06-30 00:00:00,62.408,62.434,62.408,62.421,12800000.0
2009-06-30 00:01:00,62.449,62.454,62.446,62.451,11200000.0
2009-06-30 00:02:00,62.442,62.451,62.441,62.445,13200000.0
2009-06-30 00:03:00,62.482,62.49,62.479,62.487,11200000.0
2009-06-30 00:04:00,62.479,62.486,62.469,62.485,14400000.0
2009-06-30 00:05:00,62.479,62.491,62.466,62.484,12800000.0
2009-06-30 00:06:00,62.484,62.487,62.472,62.483,11200000.0
2009-06-30 00:07:00,62.471,62.481,62.464,62.468,16000000.0
2009-06-30 00:08:00,62.473,62.479,62.468,62.473,12800000.0
2009-06-30 00:09:00,62.455,62.455,62.435,62.438,12800000.0
2009-06-30 00:10:00,62.461,62.461,62.445,62.446,12800000.0
2009-06-30 00:11:00,62.477,62.477,62.473,62.476,11200000.0
2009-06-30 00:12:00,62.473,62.475,62.466,62.469,11200000.0
2009-06-30 00:13:00,62.415,62.445,62.415,62.445,12800000.0
2009-06-30 00:14:00,62.435,62.442,62.435,62.437,11200000.0
2009-06-30 00:15:00,62.466,62.466,62.434,62.434,11200000.0
2009-06-30 00:16:00,62.435,62.454,62.435,62.454,8000000.0
2009-06-30 00:17:00,62.447,62.451,62.445,62.448,12800000.0
2009-06-30 00:18:00,62.451,62.457,62.449,62.451,11200000.0
2009-06-30 00:19:00,62.435,62.446,62.43,62.43,11200000.0
2009-06-30 00:20:00,62.44,62.448,62.385,62.44,14400000.0
2009-06-30 00:21:00,62.445,62.448,62.427,62.427,11200000.0
2009-06-30 00:22:00,62.421,62.432,62.421,62.427,17600000.0
2009-06-30 00:23:00,62.414,62.427,62.414,62.419,12800000.0
2009-06-30 00:24:00,62.42,62.428,62.415,62.428,17600000.0
2009-06-30 00:25:00,62.426,62.426,62.411,62.419,11200000.0
2009-06-30 00:26:00,62.414,62.424,62.414,62.414,11200000.0
2009-06-30 00:27:00,62.418,62.422,62.413,62.413,12800000.0
2009-06-30 00:28:00,62.4,62.403,62.388,62.388,12800000.0
2009-06-30 00:29:00,62.391,62.391,62.38,62.38,14400000.0
2009-06-30 00:30:00,62.354,62.376,62.354,62.354,12800000.0
2009-06-30 00:31:00,62.372,62.376,62.348,62.348,12800000.0
2009-06-30 00:32:00,62.384,62.387,62.379,62.384,9600000.0
2009-06-30 00:33:00,62.378,62.382,62.359,62.382,11200000.0
2009-06-30 00:34:00,62.382,62.4,62.382,62.396,17600000.0
2009-06-30 00:35:00,62.381,62.396,62.38,62.396,11200000.0
2009-06-30 00:36:00,62.411,62.421,62.411,62.415,12800000.0
2009-06-30 00:37:00,62.431,62.447,62.431,62.447,14400000.0
2009-06-30 00:38:00,62.45,62.454,62.437,62.454,14400000.0
2009-06-30 00:39:00,62.453,62.461,62.45,62.461,11200000.0
2009-06-30 00:40:00,62.461,62.464,62.455,62.464,12800000.0
2009-06-30 00:41:00,62.46,62.48,62.46,62.479,11200000.0
2009-06-30 00:42:00,62.48,62.482,62.47,62.475,11200000.0
2009-06-30 00:43:00,62.484,62.49,62.484,62.49,8000000.0
2009-06-30 00:44:00,62.461,62.474,62.445,62.474,10000000.0
2009-06-30 00:45:00,62.469,62.476,62.445,62.445,16000000.0
2009-06-30 00:47:00,62.48,62.48,62.458,62.458,11200000.0
2009-06-30 00:48:00,62.485,62.485,62.485,62.485,16000000.0
2009-06-30 00:49:00,62.468,62.479,62.46,62.472,16000000.0
2009-06-30 00:50:00,62.489,62.54,62.489,62.54,11200000.0
2009-06-30 00:51:00,62.55,62.563,62.549,62.563,10600000.0
2009-06-30 00:52:00,62.563,62.569,62.554,62.563,12800000.0
2009-06-30 00:53:00,62.561,62.58,62.561,62.58,16000000.0
2009-06-30 00:54:00,62.574,62.574,62.561,62.563,16000000.0
2009-06-30 00:55:00,62.581,62.586,62.572,62.576,11600000.0
2009-06-30 00:56:00,62.597,62.625,62.597,62.625,15200000.0
2009-06-30 00:57:00,62.639,62.639,62.617,62.621,17600000.0
2009-06-30 00:58:00,62.646,62.646,62.621,62.621,11200000.0
2009-06-30 00:59:00,62.64,62.65,62.64,62.65,12800000.0
2009-06-30 01:00:00,62.662,62.699,62.662,62.699,11200000.0
2009-06-30 01:01:00,62.649,62.716,62.649,62.711,11200000.0
2009-06-30 01:02:00,62.697,62.697,62.68,62.687,11200000.0
2009-06-30 01:03:00,62.685,62.706,62.685,62.691,11200000.0
2009-06-30 01:04:00,62.709,62.709,62.688,62.688,11200000.0
2009-06-30 01:05:00,62.678,62.697,62.678,62.697,12800000.0
2009-06-30 01:06:00,62.688,62.693,62.676,62.677,11200000.0
2009-06-30 01:07:00,62.614,62.629,62.61,62.629,11600000.0
2009-06-30 01:08:00,62.665,62.67,62.651,62.67,11200000.0
2009-06-30 01:09:00,62.675,62.675,62.654,62.669,12800000.0
2009-06-30 01:10:00,62.674,62.675,62.666,62.673,17600000.0
2009-06-30 01:11:00,62.585,62.694,62.585,62.694,11200000.0
2009-06-30 01:12:00,62.726,62.75,62.726,62.744,12800000.0
2009-06-30 01:13:00,62.746,62.746,62.732,62.734,11200000.0
2009-06-30 01:14:00,62.735,62.735,62.725,62.729,11200000.0
2009-06-30 01:15:00,62.731,62.763,62.731,62.763,11200000.0
2009-06-30 01:16:00,62.772,62.829,62.772,62.829,11200000.0
2009-06-30 01:17:00,62.838,62.838,62.822,62.837,11200000.0
2009-06-30 01:18:00,62.845,62.871,62.845,62.871,11200000.0
2009-06-30 01:19:00,62.86,62.867,62.855,62.856,9600000.0
2009-06-30 01:20:00,62.849,62.856,62.844,62.847,16400000.0
2009-06-30 01:21:00,62.854,62.863,62.851,62.863,17600000.0
2009-06-30 01:22:00,62.871,62.883,62.871,62.876,12800000.0
2009-06-30 01:23:00,62.867,62.871,62.86,62.86,12800000.0
2009-06-30 01:24:00,62.852,62.852,62.846,62.846,12800000.0
2009-06-30 01:25:00,62.857,62.864,62.856,62.858,9600000.0
2009-06-30 01:26:00,62.871,62.885,62.871,62.878,11200000.0
2009-06-30 01:27:00,62.884,62.898,62.884,62.898,11200000.0
2009-06-30 01:28:00,62.899,62.9,62.892,62.894,12800000.0
2009-06-30 01:29:00,62.894,62.894,62.873,62.873,13200000.0
2009-06-30 01:30:00,62.874,62.874,62.858,62.858,11200000.0
2009-06-30 01:31:00,62.869,62.869,62.86,62.864,12800000.0
2009-06-30 01:32:00,62.862,62.863,62.819,62.819,11200000.0
2009-06-30 01:33:00,62.792,62.798,62.78,62.793,12800000.0
2009-06-30 01:34:00,62.804,62.811,62.8,62.801,17600000.0
2009-06-30 01:35:00,62.799,62.815,62.794,62.815,11200000.0
2009-06-30 01:36:00,62.827,62.829,62.809,62.814,9600000.0
2009-06-30 01:37:00,62.813,62.822,62.809,62.809,14400000.0
2009-06-30 01:38:00,62.792,62.803,62.792,62.803,8000000.0
2009-06-30 01:39:00,62.803,62.803,62.707,62.792,12800000.0
2009-06-30 01:40:00,62.801,62.801,62.788,62.788,13200000.0
2009-06-30 01:41:00,62.81,62.845,62.81,62.845,12800000.0
2009-06-30 01:42:00,62.851,62.855,62.85,62.855,9600000.0
2009-06-30 01:43:00,62.856,62.861,62.848,62.848,11200000.0
2009-06-30 01:44:00,62.836,62.845,62.831,62.838,11600000.0
2009-06-30 01:45:00,62.838,62.839,62.825,62.825,8000000.0
2009-06-30 01:46:00,62.812,62.819,62.804,62.806,11200000.0
2009-06-30 01:47:00,62.812,62.812,62.788,62.799,17600000.0
2009-06-30 01:48:00,62.804,62.807,62.792,62.793,12800000.0
2009-06-30 01:49:00,62.79,62.798,62.782,62.784,16000000.0
2009-06-30 01:50:00,62.791,62.795,62.782,62.795,16000000.0
2009-06-30 01:51:00,62.801,62.803,62.783,62.795,17600000.0
2009-06-30 01:52:00,62.751,62.791,62.751,62.791,12800000.0
2009-06-30 01:53:00,62.795,62.797,62.785,62.792,14400000.0
2009-06-30 01:54:00,62.791,62.794,62.785,62.794,12800000.0
2009-06-30 01:55:00,62.803,62.808,62.792,62.792,11200000.0
2009-06-30 01:56:00,62.779,62.779,62.759,62.766,16000000.0
2009-06-30 01:57:00,62.763,62.763,62.746,62.749,11200000.0
2009-06-30 01:58:00,62.77,62.77,62.753,62.759,17600000.0
2009-06-30 01:59:00,62.753,62.756,62.748,62.754,12800000.0
2009-06-30 02:00:00,62.742,62.765,62.742,62.765,11200000.0
2009-06-30 02:01:00,62.765,62.765,62.76,62.763,11200000.0
2009-06-30 02:02:00,62.765,62.774,62.765,62.768,19200000.0
2009-06-30 02:03:00,62.769,62.773,62.765,62.773,12800000.0
2009-06-30 02:04:00,62.745,62.767,62.745,62.767,11200000.0
2009-06-30 02:05:00,62.794,62.804,62.791,62.802,12800000.0
2009-06-30 02:06:00,62.82,62.856,62.82,62.856,17600000.0
2009-06-30 02:07:00,62.862,62.862,62.846,62.85,20800000.0
2009-06-30 02:08:00,62.878,62.92,62.878,62.919,17600000.0
2009-06-30 02:09:00,62.943,62.944,62.905,62.905,14400000.0
2009-06-30 02:10:00,62.906,62.926,62.906,62.918,12800000.0
2009-06-30 02:11:00,62.922,62.933,62.916,62.923,12800000.0
2009-06-30 02:12:00,62.892,62.908,62.892,62.904,11200000.0
2009-06-30 02:13:00,62.911,62.911,62.89,62.89,16000000.0
2009-06-30 02:14:00,62.907,62.933,62.907,62.933,12800000.0
2009-06-30 02:15:00,62.942,62.952,62.94,62.94,11200000.0
2009-06-30 02:16:00,62.922,62.922,62.902,62.902,8000000.0
2009-06-30 02:17:00,62.904,62.904,62.868,62.868,11200000.0
2009-06-30 02:18:00,62.859,62.877,62.858,62.877,12800000.0
2009-06-30 02:19:00,62.858,62.858,62.84,62.84,9600000.0
2009-06-30 02:20:00,62.821,62.821,62.791,62.791,14400000.0
2009-06-30 02:21:00,62.776,62.798,62.772,62.798,17600000.0
2009-06-30 02:22:00,62.79,62.792,62.779,62.781,16000000.0
2009-06-30 02:23:00,62.77,62.78,62.741,62.741,9600000.0
2009-06-30 02:24:00,62.788,62.794,62.784,62.787,12800000.0
2009-06-30 02:25:00,62.791,62.812,62.791,62.812,24000000.0
2009-06-30 02:26:00,62.799,62.799,62.772,62.774,11200000.0
2009-06-30 02:27:00,62.779,62.801,62.779,62.801,12800000.0
2009-06-30 02:28:00,62.808,62.808,62.771,62.771,16400000.0
2009-06-30 02:29:00,62.782,62.782,62.77,62.77,11200000.0
2009-06-30 02:30:00,62.778,62.809,62.778,62.795,16000000.0
2009-06-30 02:31:00,62.798,62.798,62.791,62.798,14400000.0
2009-06-30 02:32:00,62.802,62.812,62.794,62.802,14400000.0
2009-06-30 02:33:00,62.798,62.807,62.794,62.794,11200000.0
2009-06-30 02:34:00,62.789,62.797,62.788,62.797,11200000.0
2009-06-30 02:35:00,62.79,62.8,62.789,62.789,12800000.0
2009-06-30 02:36:00,62.782,62.785,62.769,62.777,16000000.0
2009-06-30 02:37:00,62.759,62.759,62.72,62.723,12800000.0
2009-06-30 02:38:00,62.732,62.749,62.732,62.746,11200000.0
2009-06-30 02:39:00,62.754,62.754,62.734,62.734,19200000.0
2009-06-30 02:40:00,62.724,62.726,62.695,62.695,11600000.0
2009-06-30 02:41:00,62.686,62.708,62.686,62.707,12800000.0
2009-06-30 02:42:00,62.709,62.719,62.704,62.704,9600000.0
2009-06-30 02:43:00,62.694,62.709,62.694,62.709,25000000.0
2009-06-30 02:44:00,62.708,62.709,62.704,62.706,17600000.0
2009-06-30 02:45:00,62.694,62.694,62.672,62.672,9600000.0
2009-06-30 02:46:00,62.663,62.676,62.663,62.672,17600000.0
2009-06-30 02:47:00,62.68,62.682,62.678,62.678,8000000.0
2009-06-30 02:48:00,62.675,62.683,62.674,62.683,11200000.0
2009-06-30 02:49:00,62.674,62.674,62.664,62.671,12800000.0
2009-06-30 02:50:00,62.677,62.677,62.666,62.666,16000000.0
2009-06-30 02:51:00,62.683,62.706,62.683,62.706,16000000.0
2009-06-30 02:52:00,62.703,62.703,62.663,62.663,11200000.0
2009-06-30 02:53:00,62.653,62.658,62.588,62.647,12800000.0
2009-06-30 02:54:00,62.64,62.648,62.64,62.646,12800000.0
2009-06-30 02:55:00,62.633,62.654,62.633,62.654,12800000.0
2009-06-30 02:56:00,62.654,62.654,62.633,62.633,22400000.0
2009-06-30 02:57:00,62.636,62.636,62.627,62.632,11200000.0
2009-06-30 02:58:00,62.637,62.639,62.633,62.634,9600000.0
2009-06-30 02:59:00,62.625,62.63,62.599,62.622,16000000.0
2009-06-30 03:00:00,62.632,62.652,62.632,62.651,11200000.0
2009-06-30 03:01:00,62.669,62.68,62.667,62.68,12800000.0
2009-06-30 03:02:00,62.699,62.702,62.695,62.696,12800000.0
2009-06-30 03:03:00,62.682,62.691,62.682,62.687,12800000.0
2009-06-30 03:04:00,62.7,62.731,62.7,62.727,28800000.0
2009-06-30 03:05:00,62.73,62.737,62.73,62.734,8000000.0
2009-06-30 03:06:00,62.719,62.725,62.719,62.721,8000000.0
2009-06-30 03:07:00,62.72,62.734,62.72,62.724,11200000.0
2009-06-30 03:08:00,62.727,62.727,62.713,62.717,17600000.0
2009-06-30 03:09:00,62.718,62.72,62.715,62.715,11200000.0
2009-06-30 03:10:00,62.715,62.715,62.695,62.705,16000000.0
2009-06-30 03:11:00,62.712,62.712,62.698,62.698,9600000.0
2009-06-30 03:12:00,62.689,62.689,62.673,62.683,12800000.0
2009-06-30 03:13:00,62.689,62.695,62.678,62.681,14400000.0
2009-06-30 03:14:00,62.693,62.696,62.654,62.654,11200000.0
2009-06-30 03:15:00,62.635,62.635,62.617,62.624,8000000.0
2009-06-30 03:16:00,62.621,62.653,62.621,62.65,11200000.0
2009-06-30 03:17:00,62.664,62.664,62.645,62.645,12800000.0
2009-06-30 03:18:00,62.646,62.656,62.645,62.648,12800000.0
2009-06-30 03:19:00,62.65,62.65,62.644,62.646,9600000.0
2009-06-30 03:20:00,62.643,62.643,62.622,62.623,12800000.0
2009-06-30 03:21:00,62.608,62.618,62.608,62.614,17600000.0
2009-06-30 03:22:00,62.626,62.643,62.626,62.643,12800000.0
2009-06-30 03:23:00,62.645,62.662,62.645,62.662,9600000.0
2009-06-30 03:24:00,62.656,62.664,62.648,62.653,28800000.0
2009-06-30 03:25:00,62.656,62.668,62.65,62.668,19200000.0
2009-06-30 03:26:00,62.662,62.665,62.649,62.649,12800000.0
2009-06-30 03:27:00,62.653,62.653,62.639,62.647,12800000.0
2009-06-30 03:28:00,62.662,62.67,62.662,62.67,11200000.0
2009-06-30 03:29:00,62.684,62.694,62.677,62.677,11200000.0
2009-06-30 03:30:00,62.676,62.676,62.669,62.673,12800000.0
2009-06-30 03:31:00,62.66,62.667,62.659,62.664,32000000.0
2009-06-30 03:32:00,62.684,62.694,62.684,62.694,8000000.0
2009-06-30 03:33:00,62.688,62.69,62.666,62.666,12800000.0
2009-06-30 03:34:00,62.658,62.669,62.644,62.668,16000000.0
2009-06-30 03:35:00,62.65,62.661,62.65,62.658,8000000.0
2009-06-30 03:36:00,62.652,62.652,62.64,62.64,8000000.0
2009-06-30 03:37:00,62.642,62.667,62.641,62.651,17600000.0
2009-06-30 03:38:00,62.667,62.667,62.657,62.659,13200000.0
2009-06-30 03:39:00,62.644,62.653,62.636,62.651,17600000.0
2009-06-30 03:40:00,62.651,62.658,62.646,62.658,12800000.0
2009-06-30 03:41:00,62.659,62.67,62.659,62.669,12800000.0
2009-06-30 03:42:00,62.692,62.725,62.692,62.717,17600000.0
2009-06-30 03:43:00,62.716,62.716,62.699,62.699,14400000.0
2009-06-30 03:44:00,62.694,62.697,62.689,62.69,28800000.0
2009-06-30 03:45:00,62.691,62.699,62.685,62.691,17600000.0
2009-06-30 03:46:00,62.691,62.695,62.689,62.694,12800000.0
2009-06-30 03:47:00,62.675,62.675,62.648,62.648,12800000.0
2009-06-30 03:48:00,62.674,62.683,62.669,62.683,16000000.0
2009-06-30 03:49:00,62.694,62.704,62.694,62.697,8000000.0
2009-06-30 03:50:00,62.691,62.691,62.585,62.585,16000000.0
2009-06-30 03:51:00,62.688,62.699,62.688,62.689,12800000.0
2009-06-30 03:52:00,62.699,62.7,62.692,62.7,12800000.0
2009-06-30 03:53:00,62.693,62.705,62.685,62.685,11200000.0
2009-06-30 03:54:00,62.707,62.717,62.703,62.717,11200000.0
2009-06-30 03:55:00,62.715,62.715,62.699,62.699,9600000.0
2009-06-30 03:56:00,62.714,62.718,62.703,62.711,12800000.0
2009-06-30 03:57:00,62.708,62.722,62.686,62.722,11200000.0
2009-06-30 03:58:00,62.709,62.711,62.704,62.704,12800000.0
2009-06-30 03:59:00,62.701,62.711,62.698,62.702,17600000.0
2009-06-30 04:00:00,62.704,62.704,62.696,62.697,8000000.0
2009-06-30 04:01:00,62.71,62.715,62.7,62.706,11200000.0
2009-06-30 04:02:00,62.701,62.701,62.686,62.697,12800000.0
2009-06-30 04:03:00,62.606,62.697,62.606,62.691,11200000.0
2009-06-30 04:04:00,62.694,62.713,62.687,62.7,12800000.0
2009-06-30 04:05:00,62.693,62.706,62.678,62.705,14400000.0
2009-06-30 04:06:00,62.71,62.722,62.71,62.722,9600000.0
2009-06-30 04:07:00,62.721,62.724,62.717,62.717,16400000.0
2009-06-30 04:08:00,62.717,62.72,62.707,62.718,12200000.0
2009-06-30 04:09:00,62.729,62.73,62.721,62.722,11200000.0
2009-06-30 04:10:00,62.718,62.72,62.704,62.72,16400000.0
2009-06-30 04:11:00,62.7,62.708,62.692,62.693,17600000.0
2009-06-30 04:12:00,62.709,62.721,62.709,62.721,12800000.0
2009-06-30 04:13:00,62.716,62.716,62.704,62.707,17600000.0
2009-06-30 04:14:00,62.71,62.718,62.701,62.706,11600000.0
2009-06-30 04:15:00,62.701,62.717,62.699,62.717,9600000.0
2009-06-30 04:16:00,62.714,62.715,62.703,62.715,15200000.0
2009-06-30 04:17:00,62.71,62.71,62.698,62.701,17600000.0
2009-06-30 04:18:00,62.686,62.686,62.642,62.642,12800000.0
2009-06-30 04:19:00,62.628,62.631,62.615,62.628,35200000.0
2009-06-30 04:20:00,62.626,62.626,62.606,62.611,12800000.0
2009-06-30 04:21:00,62.62,62.631,62.616,62.616,11200000.0
2009-06-30 04:22:00,62.632,62.635,62.628,62.632,12800000.0
2009-06-30 04:23:00,62.635,62.639,62.63,62.631,12800000.0
2009-06-30 04:24:00,62.622,62.622,62.602,62.602,16000000.0
2009-06-30 04:25:00,62.608,62.613,62.608,62.608,8000000.0
2009-06-30 04:26:00,62.598,62.613,62.597,62.613,12800000.0
2009-06-30 04:27:00,62.622,62.627,62.622,62.622,9600000.0
2009-06-30 04:28:00,62.626,62.638,62.626,62.636,12800000.0
2009-06-30 04:29:00,62.63,62.634,62.619,62.629,16000000.0
2009-06-30 04:30:00,62.624,62.629,62.624,62.629,12800000.0
2009-06-30 04:31:00,62.636,62.636,62.616,62.633,16000000.0
2009-06-30 04:32:00,62.632,62.637,62.63,62.633,11200000.0
2009-06-30 04:33:00,62.618,62.63,62.618,62.624,12800000.0
2009-06-30 04:34:00,62.63,62.632,62.621,62.621,14400000.0
2009-06-30 04:35:00,62.608,62.614,62.598,62.6,11200000.0
2009-06-30 04:36:00,62.623,62.624,62.623,62.623,11200000.0
2009-06-30 04:37:00,62.63,62.644,62.63,62.642,11200000.0
2009-06-30 04:38:00,62.653,62.658,62.643,62.643,9600000.0
2009-06-30 04:39:00,62.667,62.667,62.649,62.659,14400000.0
2009-06-30 04:40:00,62.626,62.644,62.617,62.635,12800000.0
2009-06-30 04:41:00,62.641,62.643,62.632,62.634,11200000.0
2009-06-30 04:42:00,62.652,62.67,62.652,62.666,12800000.0
2009-06-30 04:43:00,62.667,62.669,62.665,62.665,9600000.0
2009-06-30 04:44:00,62.673,62.675,62.664,62.664,13200000.0
2009-06-30 04:45:00,62.662,62.665,62.662,62.662,11200000.0
2009-06-30 04:46:00,62.662,62.669,62.662,62.669,13200000.0
2009-06-30 04:47:00,62.686,62.708,62.686,62.708,6400000.0
2009-06-30 04:48:00,62.707,62.72,62.702,62.72,11200000.0
2009-06-30 04:49:00,62.705,62.705,62.693,62.7,12800000.0
2009-06-30 04:50:00,62.699,62.703,62.687,62.687,17600000.0
2009-06-30 04:51:00,62.679,62.681,62.669,62.681,16000000.0
2009-06-30 04:52:00,62.679,62.679,62.671,62.671,12800000.0
2009-06-30 04:53:00,62.665,62.675,62.665,62.675,12800000.0
2009-06-30 04:54:00,62.661,62.685,62.661,62.685,33600000.0
2009-06-30 04:55:00,62.704,62.708,62.697,62.703,11200000.0
2009-06-30 04:56:00,62.705,62.705,62.687,62.687,16000000.0
2009-06-30 04:57:00,62.662,62.688,62.662,62.684,17600000.0
2009-06-30 04:58:00,62.676,62.676,62.667,62.668,8000000.0
2009-06-30 04:59:00,62.666,62.666,62.647,62.659,17600000.0
2009-06-30 05:00:00,62.659,62.67,62.659,62.67,8400000.0
2009-06-30 05:01:00,62.686,62.701,62.686,62.699,14400000.0
2009-06-30 05:02:00,62.71,62.71,62.703,62.706,9600000.0
2009-06-30 05:03:00,62.711,62.711,62.702,62.711,9600000.0
2009-06-30 05:04:00,62.691,62.697,62.687,62.692,12800000.0
2009-06-30 05:05:00,62.689,62.693,62.678,62.693,12800000.0
2009-06-30 05:06:00,62.688,62.705,62.688,62.705,14400000.0
2009-06-30 05:07:00,62.707,62.707,62.691,62.691,11200000.0
2009-06-30 05:08:00,62.702,62.702,62.69,62.697,14400000.0
2009-06-30 05:09:00,62.693,62.693,62.684,62.689,8000000.0
2009-06-30 05:10:00,62.682,62.687,62.682,62.687,12800000.0
2009-06-30 05:11:00,62.693,62.693,62.686,62.686,8000000.0
2009-06-30 05:12:00,62.687,62.695,62.687,62.691,11200000.0
2009-06-30 05:13:00,62.708,62.708,62.694,62.705,11200000.0
2009-06-30 05:14:00,62.701,62.701,62.668,62.68,16000000.0
2009-06-30 05:15:00,62.667,62.672,62.663,62.666,12800000.0
2009-06-30 05:16:00,62.661,62.661,62.641,62.641,16000000.0
2009-06-30 05:17:00,62.652,62.657,62.649,62.649,9600000.0
2009-06-30 05:18:00,62.655,62.663,62.644,62.663,11200000.0
2009-06-30 05:19:00,62.658,62.67,62.658,62.659,17600000.0
2009-06-30 05:20:00,62.651,62.655,62.649,62.653,9600000.0
2009-06-30 05:21:00,62.656,62.661,62.652,62.661,16000000.0
2009-06-30 05:22:00,62.637,62.65,62.637,62.638,25600000.0
2009-06-30 05:23:00,62.656,62.656,62.644,62.648,43200000.0
2009-06-30 05:24:00,62.652,62.66,62.651,62.654,12800000.0
2009-06-30 05:25:00,62.657,62.657,62.642,62.651,12800000.0
2009-06-30 05:26:00,62.636,62.669,62.636,62.669,11200000.0
2009-06-30 05:27:00,62.656,62.656,62.633,62.647,12800000.0
2009-06-30 05:28:00,62.635,62.642,62.635,62.64,11200000.0
2009-06-30 05:29:00,62.646,62.649,62.639,62.639,17600000.0
2009-06-30 05:30:00,62.646,62.659,62.644,62.65,16000000.0
2009-06-30 05:31:00,62.639,62.656,62.639,62.653,11200000.0
2009-06-30 05:32:00,62.656,62.663,62.656,62.663,13200000.0
2009-06-30 05:33:00,62.657,62.657,62.633,62.633,11200000.0
2009-06-30 05:34:00,62.626,62.633,62.621,62.633,16000000.0
2009-06-30 05:35:00,62.631,62.631,62.625,62.625,11200000.0
2009-06-30 05:36:00,62.617,62.623,62.617,62.623,9600000.0
2009-06-30 05:37:00,62.625,62.631,62.622,62.628,12800000.0
2009-06-30 05:38:00,62.619,62.627,62.575,62.627,9600000.0
2009-06-30 05:39:00,62.628,62.628,62.608,62.621,12600000.0
2009-06-30 05:40:00,62.633,62.634,62.626,62.629,12800000.0
2009-06-30 05:41:00,62.633,62.633,62.628,62.63,11200000.0
2009-06-30 05:42:00,62.604,62.627,62.604,62.62,19200000.0
2009-06-30 05:43:00,62.635,62.635,62.581,62.581,9600000.0
2009-06-30 05:44:00,62.631,62.635,62.628,62.635,14400000.0
2009-06-30 05:45:00,62.635,62.65,62.635,62.638,12800000.0
2009-06-30 05:46:00,62.63,62.64,62.63,62.633,12800000.0
2009-06-30 05:47:00,62.647,62.647,62.638,62.639,12800000.0
2009-06-30 05:48:00,62.635,62.645,62.626,62.645,11200000.0
2009-06-30 05:49:00,62.64,62.64,62.636,62.638,22400000.0
2009-06-30 05:50:00,62.65,62.65,62.639,62.64,12800000.0
2009-06-30 05:51:00,62.63,62.651,62.63,62.648,16400000.0
2009-06-30 05:52:00,62.641,62.659,62.641,62.648,16000000.0
2009-06-30 05:53:00,62.655,62.655,62.64,62.65,12800000.0
2009-06-30 05:54:00,62.638,62.647,62.638,62.644,11200000.0
2009-06-30 05:55:00,62.644,62.651,62.643,62.644,16000000.0
2009-06-30 05:56:00,62.635,62.643,62.635,62.641,17600000.0
2009-06-30 05:57:00,62.647,62.647,62.627,62.627,11200000.0
2009-06-30 05:58:00,62.623,62.624,62.61,62.61,11200000.0
2009-06-30 05:59:00,62.621,62.624,62.6,62.6,17600000.0
2009-06-30 06:00:00,62.619,62.625,62.612,62.618,8000000.0
2009-06-30 06:01:00,62.616,62.616,62.602,62.602,8000000.0
2009-06-30 06:02:00,62.605,62.609,62.602,62.605,17600000.0
2009-06-30 06:03:00,62.603,62.607,62.598,62.598,12800000.0
2009-06-30 06:04:00,62.601,62.605,62.591,62.605,12800000.0
2009-06-30 06:05:00,62.6,62.6,62.583,62.583,11200000.0
2009-06-30 06:06:00,62.57,62.574,62.569,62.573,11200000.0
2009-06-30 06:07:00,62.565,62.578,62.559,62.578,11200000.0
2009-06-30 06:08:00,62.562,62.567,62.56,62.562,17600000.0
2009-06-30 06:09:00,62.553,62.558,62.544,62.544,8000000.0
2009-06-30 06:10:00,62.549,62.559,62.549,62.559,11200000.0
2009-06-30 06:11:00,62.569,62.574,62.566,62.571,35200000.0
2009-06-30 06:12:00,62.579,62.582,62.577,62.58,11200000.0
2009-06-30 06:13:00,62.588,62.588,62.562,62.562,14400000.0
2009-06-30 06:14:00,62.567,62.579,62.566,62.574,17600000.0
2009-06-30 06:15:00,62.549,62.569,62.547,62.569,8000000.0
2009-06-30 06:16:00,62.575,62.579,62.574,62.575,8000000.0
2009-06-30 06:17:00,62.556,62.574,62.556,62.574,12800000.0
2009-06-30 06:18:00,62.549,62.575,62.474,62.474,11600000.0
2009-06-30 06:19:00,62.561,62.586,62.561,62.583,12800000.0
2009-06-30 06:20:00,62.599,62.61,62.598,62.607,12800000.0
2009-06-30 06:21:00,62.606,62.609,62.596,62.607,14400000.0
2009-06-30 06:22:00,62.61,62.61,62.58,62.588,16000000.0
2009-06-30 06:23:00,62.567,62.577,62.567,62.577,11200000.0
2009-06-30 06:24:00,62.582,62.595,62.582,62.595,14400000.0
2009-06-30 06:25:00,62.578,62.578,62.562,62.562,8000000.0
2009-06-30 06:26:00,62.54,62.542,62.528,62.532,8000000.0
2009-06-30 06:27:00,62.526,62.526,62.519,62.525,8000000.0
2009-06-30 06:28:00,62.508,62.509,62.502,62.502,16000000.0
2009-06-30 06:29:00,62.485,62.485,62.411,62.422,12800000.0
2009-06-30 06:30:00,62.422,62.422,62.392,62.393,27600000.0
2009-06-30 06:31:00,62.391,62.396,62.378,62.392,11200000.0
2009-06-30 06:32:00,62.348,62.394,62.348,62.389,22400000.0
2009-06-30 06:33:00,62.394,62.461,62.393,62.461,23400000.0
2009-06-30 06:34:00,62.496,62.503,62.482,62.503,17600000.0
2009-06-30 06:35:00,62.48,62.495,62.48,62.495,11200000.0
2009-06-30 06:36:00,62.482,62.482,62.417,62.428,12800000.0
2009-06-30 06:37:00,62.438,62.45,62.438,62.44,12800000.0
2009-06-30 06:38:00,62.463,62.476,62.463,62.476,8000000.0
2009-06-30 06:39:00,62.469,62.469,62.445,62.445,14400000.0
2009-06-30 06:40:00,62.463,62.482,62.463,62.482,17600000.0
2009-06-30 06:41:00,62.475,62.475,62.455,62.455,8000000.0
2009-06-30 06:42:00,62.427,62.427,62.415,62.419,8000000.0
2009-06-30 06:43:00,62.4,62.4,62.367,62.372,19200000.0
2009-06-30 06:44:00,62.374,62.374,62.362,62.362,11200000.0
2009-06-30 06:45:00,62.356,62.365,62.348,62.348,12800000.0
2009-06-30 06:46:00,62.348,62.363,62.348,62.356,16000000.0
2009-06-30 06:47:00,62.364,62.364,62.351,62.351,12800000.0
2009-06-30 06:48:00,62.349,62.35,62.335,62.347,12800000.0
2009-06-30 06:49:00,62.329,62.336,62.329,62.333,8000000.0
2009-06-30 06:50:00,62.333,62.333,62.326,62.33,11200000.0
2009-06-30 06:51:00,62.338,62.354,62.338,62.345,16000000.0
2009-06-30 06:52:00,62.337,62.337,62.316,62.316,14400000.0
2009-06-30 06:53:00,62.254,62.35,62.254,62.35,8000000.0
2009-06-30 06:54:00,62.352,62.352,62.322,62.322,14400000.0
2009-06-30 06:55:00,62.311,62.323,62.309,62.321,9600000.0
2009-06-30 06:56:00,62.321,62.321,62.313,62.319,8000000.0
2009-06-30 06:57:00,62.313,62.313,62.299,62.299,16000000.0
2009-06-30 06:58:00,62.295,62.305,62.293,62.293,11200000.0
2009-06-30 06:59:00,62.297,62.301,62.293,62.295,17600000.0
2009-06-30 07:00:00,62.294,62.295,62.287,62.287,8000000.0
2009-06-30 07:01:00,62.26,62.267,62.252,62.252,10000000.0
2009-06-30 07:02:00,62.267,62.301,62.267,62.275,12800000.0
2009-06-30 07:03:00,62.276,62.309,62.276,62.309,12800000.0
2009-06-30 07:04:00,62.3,62.317,62.299,62.317,8000000.0
2009-06-30 07:05:00,62.326,62.337,62.324,62.324,12800000.0
2009-06-30 07:06:00,62.353,62.36,62.353,62.358,8000000.0
2009-06-30 07:07:00,62.357,62.368,62.351,62.351,12800000.0
2009-06-30 07:08:00,62.35,62.355,62.346,62.354,28800000.0
2009-06-30 07:09:00,62.354,62.372,62.354,62.372,16000000.0
2009-06-30 07:10:00,62.38,62.38,62.371,62.373,19200000.0
2009-06-30 07:11:00,62.379,62.379,62.37,62.373,17600000.0
2009-06-30 07:12:00,62.374,62.376,62.365,62.367,12800000.0
2009-06-30 07:13:00,62.371,62.38,62.371,62.379,14400000.0
2009-06-30 07:14:00,62.369,62.369,62.361,62.363,12800000.0
2009-06-30 07:15:00,62.362,62.365,62.353,62.365,11200000.0
2009-06-30 07:16:00,62.353,62.369,62.343,62.364,14400000.0
2009-06-30 07:17:00,62.368,62.379,62.366,62.378,11200000.0
2009-06-30 07:18:00,62.393,62.402,62.393,62.398,11200000.0
2009-06-30 07:19:00,62.403,62.408,62.401,62.403,8000000.0
2009-06-30 07:20:00,62.399,62.435,62.399,62.435,14400000.0
2009-06-30 07:21:00,62.441,62.447,62.43,62.43,13200000.0
2009-06-30 07:22:00,62.41,62.412,62.406,62.41,12800000.0
2009-06-30 07:23:00,62.419,62.435,62.412,62.435,16000000.0
2009-06-30 07:24:00,62.444,62.46,62.444,62.46,8000000.0
2009-06-30 07:25:00,62.461,62.461,62.451,62.451,11200000.0
2009-06-30 07:26:00,62.436,62.439,62.427,62.439,12800000.0
2009-06-30 07:27:00,62.439,62.439,62.419,62.422,12800000.0
2009-06-30 07:28:00,62.424,62.424,62.405,62.405,12800000.0
2009-06-30 07:29:00,62.396,62.401,62.391,62.396,27200000.0
2009-06-30 07:30:00,62.377,62.382,62.269,62.382,16000000.0
2009-06-30 07:31:00,62.397,62.411,62.395,62.403,11200000.0
2009-06-30 07:32:00,62.409,62.418,62.409,62.418,8000000.0
2009-06-30 07:33:00,62.42,62.424,62.414,62.414,16000000.0
2009-06-30 07:34:00,62.432,62.441,62.432,62.438,11200000.0
2009-06-30 07:35:00,62.441,62.452,62.441,62.445,13200000.0
2009-06-30 07:36:00,62.45,62.457,62.447,62.447,12800000.0
2009-06-30 07:37:00,62.45,62.451,62.447,62.45,9600000.0
2009-06-30 07:38:00,62.464,62.466,62.459,62.465,8000000.0
2009-06-30 07:39:00,62.461,62.478,62.461,62.478,19200000.0
2009-06-30 07:40:00,62.496,62.501,62.494,62.494,11200000.0
2009-06-30 07:41:00,62.489,62.494,62.482,62.483,32000000.0
2009-06-30 07:42:00,62.477,62.494,62.473,62.494,33600000.0
2009-06-30 07:43:00,62.501,62.513,62.498,62.498,28800000.0
2009-06-30 07:44:00,62.493,62.5,62.492,62.492,8000000.0
2009-06-30 07:45:00,62.464,62.464,62.398,62.461,9600000.0
2009-06-30 07:46:00,62.464,62.474,62.461,62.473,27200000.0
2009-06-30 07:47:00,62.467,62.467,62.45,62.45,8000000.0
2009-06-30 07:48:00,62.445,62.457,62.445,62.454,11200000.0
2009-06-30 07:49:00,62.472,62.496,62.472,62.496,16000000.0
2009-06-30 07:50:00,62.508,62.53,62.508,62.53,11200000.0
2009-06-30 07:51:00,62.532,62.55,62.531,62.539,38400000.0
2009-06-30 07:52:00,62.557,62.566,62.544,62.566,9600000.0
2009-06-30 07:53:00,62.584,62.584,62.566,62.566,11200000.0
2009-06-30 07:54:00,62.562,62.563,62.544,62.563,12800000.0
2009-06-30 07:55:00,62.567,62.573,62.562,62.573,30400000.0
2009-06-30 07:56:00,62.576,62.58,62.573,62.58,8000000.0
2009-06-30 07:57:00,62.578,62.578,62.538,62.538,17600000.0
2009-06-30 07:58:00,62.539,62.544,62.539,62.539,11600000.0
2009-06-30 07:59:00,62.534,62.539,62.531,62.537,17600000.0
2009-06-30 08:00:00,62.545,62.577,62.545,62.575,21200000.0
2009-06-30 08:01:00,62.606,62.625,62.606,62.625,11200000.0
2009-06-30 08:02:00,62.628,62.628,62.584,62.584,9600000.0
2009-06-30 08:03:00,62.558,62.57,62.549,62.549,9600000.0
2009-06-30 08:04:00,62.51,62.526,62.509,62.526,16000000.0
2009-06-30 08:05:00,62.495,62.495,62.478,62.478,12800000.0
2009-06-30 08:06:00,62.475,62.488,62.469,62.488,12800000.0
2009-06-30 08:07:00,62.523,62.535,62.515,62.525,16000000.0
2009-06-30 08:08:00,62.531,62.546,62.531,62.54,9600000.0
2009-06-30 08:09:00,62.571,62.577,62.561,62.561,12800000.0
2009-06-30 08:10:00,62.553,62.576,62.553,62.571,30400000.0
2009-06-30 08:11:00,62.565,62.573,62.565,62.568,22400000.0
2009-06-30 08:12:00,62.558,62.562,62.549,62.549,17600000.0
2009-06-30 08:13:00,62.546,62.548,62.541,62.541,14400000.0
2009-06-30 08:14:00,62.544,62.545,62.527,62.545,16000000.0
2009-06-30 08:15:00,62.563,62.579,62.563,62.571,11600000.0
2009-06-30 08:16:00,62.551,62.562,62.547,62.554,19200000.0
2009-06-30 08:17:00,62.578,62.593,62.578,62.584,11200000.0
2009-06-30 08:18:00,62.6,62.622,62.6,62.604,11200000.0
2009-06-30 08:19:00,62.608,62.613,62.596,62.596,11200000.0
2009-06-30 08:20:00,62.591,62.595,62.583,62.583,12800000.0
2009-06-30 08:21:00,62.587,62.589,62.578,62.584,12800000.0
2009-06-30 08:22:00,62.597,62.633,62.597,62.627,11200000.0
2009-06-30 08:23:00,62.638,62.647,62.622,62.647,8000000.0
2009-06-30 08:24:00,62.652,62.652,62.64,62.64,18000000.0
2009-06-30 08:25:00,62.635,62.654,62.635,62.654,9600000.0
2009-06-30 08:26:00,62.665,62.675,62.663,62.675,11200000.0
2009-06-30 08:27:00,62.642,62.642,62.591,62.591,11200000.0
2009-06-30 08:28:00,62.598,62.627,62.598,62.622,12800000.0
2009-06-30 08:29:00,62.621,62.629,62.619,62.629,11200000.0
2009-06-30 08:30:00,62.629,62.634,62.617,62.617,12800000.0
2009-06-30 08:31:00,62.608,62.608,62.561,62.573,12800000.0
2009-06-30 08:32:00,62.562,62.577,62.562,62.567,9600000.0
2009-06-30 08:33:00,62.58,62.586,62.577,62.578,41600000.0
2009-06-30 08:34:00,62.586,62.596,62.55,62.55,11200000.0
2009-06-30 08:35:00,62.546,62.546,62.525,62.537,48000000.0
2009-06-30 08:36:00,62.558,62.562,62.547,62.562,16000000.0
2009-06-30 08:37:00,62.562,62.565,62.556,62.558,14400000.0
2009-06-30 08:38:00,62.561,62.561,62.55,62.553,17600000.0
2009-06-30 08:39:00,62.546,62.546,62.524,62.538,14400000.0
2009-06-30 08:40:00,62.548,62.555,62.539,62.539,11200000.0
2009-06-30 08:41:00,62.535,62.535,62.527,62.527,32000000.0
2009-06-30 08:42:00,62.516,62.516,62.485,62.485,9600000.0
2009-06-30 08:43:00,62.481,62.481,62.456,62.481,8000000.0
2009-06-30 08:44:00,62.479,62.498,62.479,62.485,11200000.0
2009-06-30 08:45:00,62.456,62.456,62.362,62.363,36800000.0
2009-06-30 08:46:00,62.361,62.361,62.347,62.356,9600000.0
2009-06-30 08:47:00,62.367,62.378,62.359,62.378,24000000.0
2009-06-30 08:48:00,62.374,62.379,62.366,62.379,30400000.0
2009-06-30 08:49:00,62.392,62.401,62.392,62.4,8000000.0
2009-06-30 08:50:00,62.396,62.396,62.379,62.379,12800000.0
2009-06-30 08:51:00,62.37,62.375,62.363,62.363,22400000.0
2009-06-30 08:52:00,62.361,62.361,62.314,62.314,35200000.0
2009-06-30 08:53:00,62.3,62.327,62.297,62.327,56000000.0
2009-06-30 08:54:00,62.322,62.34,62.322,62.34,22400000.0
2009-06-30 08:55:00,62.35,62.357,62.346,62.349,17600000.0
2009-06-30 08:56:00,62.349,62.356,62.348,62.356,14400000.0
2009-06-30 08:57:00,62.365,62.386,62.365,62.378,43600000.0
2009-06-30 08:58:00,62.384,62.411,62.384,62.411,19200000.0
2009-06-30 08:59:00,62.42,62.42,62.403,62.403,14400000.0
2009-06-30 09:00:00,62.409,62.455,62.409,62.437,32000000.0
2009-06-30 09:01:00,62.446,62.448,62.437,62.444,32000000.0
2009-06-30 09:02:00,62.442,62.442,62.414,62.414,19200000.0
2009-06-30 09:03:00,62.397,62.418,62.397,62.418,16000000.0
2009-06-30 09:04:00,62.413,62.424,62.407,62.416,22400000.0
2009-06-30 09:05:00,62.417,62.417,62.408,62.412,19200000.0
2009-06-30 09:06:00,62.408,62.416,62.401,62.401,30400000.0
2009-06-30 09:07:00,62.386,62.405,62.386,62.405,19200000.0
2009-06-30 09:08:00,62.399,62.399,62.359,62.359,13200000.0
2009-06-30 09:09:00,62.35,62.35,62.299,62.299,46400000.0
2009-06-30 09:10:00,62.295,62.3,62.289,62.3,24000000.0
2009-06-30 09:11:00,62.309,62.318,62.309,62.312,28800000.0
2009-06-30 09:12:00,62.316,62.337,62.316,62.328,14400000.0
2009-06-30 09:13:00,62.332,62.34,62.327,62.33,12800000.0
2009-06-30 09:14:00,62.317,62.317,62.291,62.305,12800000.0
2009-06-30 09:15:00,62.308,62.315,62.306,62.306,30400000.0
2009-06-30 09:16:00,62.303,62.303,62.294,62.296,49600000.0
2009-06-30 09:17:00,62.294,62.294,62.283,62.288,78400000.0
2009-06-30 09:18:00,62.276,62.276,62.252,62.252,72000000.0
2009-06-30 09:19:00,62.244,62.244,62.2,62.201,65600000.0
2009-06-30 09:20:00,62.193,62.208,62.193,62.208,76800000.0
2009-06-30 09:21:00,62.215,62.232,62.209,62.215,49600000.0
2009-06-30 09:22:00,62.219,62.227,62.216,62.22,36800000.0
2009-06-30 09:23:00,62.212,62.223,62.207,62.223,68800000.0
2009-06-30 09:24:00,62.222,62.249,62.222,62.249,43200000.0
2009-06-30 09:25:00,62.252,62.269,62.252,62.269,19200000.0
2009-06-30 09:26:00,62.293,62.299,62.292,62.292,32000000.0
2009-06-30 09:27:00,62.288,62.303,62.283,62.303,70400000.0
2009-06-30 09:28:00,62.297,62.299,62.293,62.294,8000000.0
2009-06-30 09:29:00,62.293,62.295,62.285,62.293,36800000.0
2009-06-30 09:30:00,62.318,62.319,62.302,62.305,26000000.0
2009-06-30 09:31:00,62.297,62.297,62.271,62.283,12800000.0
2009-06-30 09:32:00,62.283,62.283,62.266,62.266,33600000.0
2009-06-30 09:33:00,62.275,62.293,62.271,62.293,30400000.0
2009-06-30 09:34:00,62.297,62.305,62.289,62.299,33600000.0
2009-06-30 09:35:00,62.29,62.29,62.252,62.252,53200000.0
2009-06-30 09:36:00,62.26,62.29,62.246,62.29,46800000.0
2009-06-30 09:37:00,62.295,62.299,62.285,62.294,33600000.0
2009-06-30 09:38:00,62.28,62.291,62.278,62.291,12800000.0
2009-06-30 09:39:00,62.305,62.349,62.305,62.349,43200000.0
2009-06-30 09:40:00,62.344,62.344,62.334,62.334,46400000.0
2009-06-30 09:41:00,62.332,62.338,62.329,62.338,30400000.0
2009-06-30 09:42:00,62.343,62.356,62.343,62.347,43200000.0
2009-06-30 09:43:00,62.343,62.343,62.326,62.326,56400000.0
2009-06-30 09:44:00,62.328,62.33,62.32,62.325,30400000.0
2009-06-30 09:45:00,62.32,62.336,62.318,62.336,19200000.0
2009-06-30 09:46:00,62.331,62.353,62.331,62.353,27200000.0
2009-06-30 09:47:00,62.351,62.351,62.343,62.343,12800000.0
2009-06-30 09:48:00,62.346,62.346,62.326,62.334,16000000.0
2009-06-30 09:49:00,62.323,62.332,62.314,62.332,9600000.0
2009-06-30 09:50:00,62.33,62.33,62.319,62.328,33600000.0
2009-06-30 09:51:00,62.323,62.329,62.317,62.323,84800000.0
2009-06-30 09:52:00,62.298,62.331,62.298,62.327,35200000.0
2009-06-30 09:53:00,62.327,62.332,62.316,62.316,30400000.0
2009-06-30 09:54:00,62.338,62.338,62.314,62.318,12800000.0
2009-06-30 09:55:00,62.31,62.31,62.295,62.295,33600000.0
2009-06-30 09:56:00,62.319,62.333,62.315,62.331,36800000.0
2009-06-30 09:57:00,62.333,62.333,62.319,62.319,24400000.0
2009-06-30 09:58:00,62.277,62.315,62.277,62.306,32000000.0
2009-06-30 09:59:00,62.317,62.324,62.317,62.324,50600000.0
2009-06-30 10:00:00,62.312,62.318,62.306,62.312,62400000.0
2009-06-30 10:01:00,62.308,62.308,62.299,62.299,8000000.0
2009-06-30 10:02:00,62.28,62.28,62.262,62.262,36800000.0
2009-06-30 10:03:00,62.267,62.275,62.266,62.275,44800000.0
2009-06-30 10:04:00,62.282,62.305,62.282,62.305,40000000.0
2009-06-30 10:05:00,62.318,62.33,62.316,62.33,38400000.0
2009-06-30 10:06:00,62.329,62.339,62.328,62.339,33600000.0
2009-06-30 10:07:00,62.327,62.327,62.309,62.321,43200000.0
2009-06-30 10:08:00,62.336,62.361,62.336,62.336,49600000.0
2009-06-30 10:09:00,62.344,62.344,62.335,62.335,12800000.0
2009-06-30 10:10:00,62.345,62.38,62.345,62.369,46400000.0
2009-06-30 10:11:00,62.376,62.376,62.367,62.372,57600000.0
2009-06-30 10:12:00,62.376,62.376,62.346,62.346,58800000.0
2009-06-30 10:13:00,62.334,62.351,62.334,62.335,41600000.0
2009-06-30 10:14:00,62.328,62.328,62.318,62.318,30400000.0
2009-06-30 10:15:00,62.315,62.316,62.303,62.313,30400000.0
2009-06-30 10:16:00,62.309,62.317,62.302,62.311,17600000.0
2009-06-30 10:17:00,62.303,62.32,62.303,62.313,12800000.0
2009-06-30 10:18:00,62.303,62.307,62.288,62.288,12800000.0
2009-06-30 10:19:00,62.299,62.309,62.292,62.309,75600000.0
2009-06-30 10:20:00,62.305,62.322,62.303,62.322,9600000.0
2009-06-30 10:21:00,62.334,62.336,62.326,62.329,35200000.0
2009-06-30 10:22:00,62.347,62.349,62.343,62.344,9600000.0
2009-06-30 10:23:00,62.351,62.365,62.351,62.354,33600000.0
2009-06-30 10:24:00,62.346,62.348,62.326,62.348,43200000.0
2009-06-30 10:25:00,62.326,62.326,62.298,62.298,64000000.0
2009-06-30 10:26:00,62.288,62.295,62.287,62.295,36800000.0
2009-06-30 10:27:00,62.271,62.279,62.259,62.279,52800000.0
2009-06-30 10:28:00,62.28,62.28,62.263,62.274,88400000.0
2009-06-30 10:29:00,62.274,62.274,62.264,62.264,9600000.0
2009-06-30 10:30:00,62.237,62.237,62.21,62.226,27200000.0
2009-06-30 10:31:00,62.189,62.208,62.189,62.206,32400000.0
2009-06-30 10:32:00,62.248,62.282,62.248,62.278,46400000.0
2009-06-30 10:33:00,62.254,62.285,62.245,62.285,35200000.0
2009-06-30 10:34:00,62.305,62.309,62.3,62.309,17600000.0
2009-06-30 10:35:00,62.288,62.288,62.233,62.238,8000000.0
2009-06-30 10:36:00,62.207,62.212,62.198,62.198,8000000.0
2009-06-30 10:37:00,62.193,62.244,62.193,62.244,19200000.0
2009-06-30 10:38:00,62.257,62.282,62.25,62.282,28800000.0
2009-06-30 10:39:00,62.272,62.272,62.255,62.255,16000000.0
2009-06-30 10:40:00,62.257,62.262,62.249,62.249,24000000.0
2009-06-30 10:41:00,62.264,62.264,62.239,62.246,58000000.0
2009-06-30 10:42:00,62.248,62.248,62.216,62.216,38400000.0
2009-06-30 10:43:00,62.188,62.188,62.178,62.186,9600000.0
2009-06-30 10:44:00,62.194,62.206,62.189,62.206,19200000.0
2009-06-30 10:45:00,62.21,62.212,62.206,62.208,22400000.0
2009-06-30 10:46:00,62.216,62.216,62.202,62.211,28800000.0
2009-06-30 10:47:00,62.207,62.208,62.198,62.207,25600000.0
2009-06-30 10:48:00,62.209,62.213,62.203,62.211,38400000.0
2009-06-30 10:49:00,62.209,62.209,62.199,62.206,25600000.0
2009-06-30 10:50:00,62.207,62.216,62.195,62.195,59200000.0
2009-06-30 10:51:00,62.193,62.206,62.192,62.201,68800000.0
2009-06-30 10:52:00,62.187,62.189,62.179,62.184,35200000.0
2009-06-30 10:53:00,62.182,62.186,62.177,62.186,59200000.0
2009-06-30 10:54:00,62.185,62.19,62.161,62.161,54400000.0
2009-06-30 10:55:00,62.138,62.138,62.111,62.123,41600000.0
2009-06-30 10:56:00,62.133,62.155,62.133,62.155,44800000.0
2009-06-30 10:57:00,62.176,62.205,62.17,62.205,34000000.0
2009-06-30 10:58:00,62.196,62.207,62.194,62.194,40400000.0
2009-06-30 10:59:00,62.197,62.221,62.197,62.221,50000000.0
2009-06-30 11:00:00,62.231,62.245,62.231,62.242,51200000.0
2009-06-30 11:01:00,62.251,62.259,62.25,62.251,12800000.0
2009-06-30 11:02:00,62.247,62.274,62.241,62.274,19600000.0
2009-06-30 11:03:00,62.279,62.283,62.266,62.272,36800000.0
2009-06-30 11:04:00,62.258,62.288,62.258,62.288,27200000.0
2009-06-30 11:05:00,62.286,62.286,62.266,62.281,11200000.0
2009-06-30 11:06:00,62.274,62.277,62.264,62.274,30400000.0
2009-06-30 11:07:00,62.275,62.292,62.275,62.279,46400000.0
2009-06-30 11:08:00,62.274,62.287,62.264,62.264,32000000.0
2009-06-30 11:09:00,62.255,62.27,62.251,62.263,75200000.0
2009-06-30 11:10:00,62.268,62.296,62.268,62.287,36800000.0
2009-06-30 11:11:00,62.292,62.298,62.284,62.287,52800000.0
2009-06-30 11:12:00,62.282,62.288,62.27,62.27,70800000.0
2009-06-30 11:13:00,62.273,62.298,62.273,62.298,12800000.0
2009-06-30 11:14:00,62.286,62.286,62.273,62.273,57600000.0
2009-06-30 11:15:00,62.267,62.269,62.257,62.257,11200000.0
2009-06-30 11:16:00,62.266,62.28,62.262,62.278,17600000.0
2009-06-30 11:17:00,62.271,62.277,62.265,62.276,54400000.0
2009-06-30 11:18:00,62.266,62.275,62.253,62.253,74000000.0
2009-06-30 11:19:00,62.241,62.273,62.241,62.256,56000000.0
2009-06-30 11:20:00,62.259,62.28,62.259,62.28,35600000.0
2009-06-30 11:21:00,62.298,62.298,62.268,62.276,40000000.0
2009-06-30 11:22:00,62.256,62.256,62.223,62.223,41600000.0
2009-06-30 11:23:00,62.222,62.251,62.221,62.246,51200000.0
2009-06-30 11:24:00,62.242,62.28,62.242,62.28,52800000.0
2009-06-30 11:25:00,62.277,62.298,62.277,62.29,35200000.0
2009-06-30 11:26:00,62.302,62.322,62.302,62.314,27200000.0
2009-06-30 11:27:00,62.326,62.326,62.32,62.322,12800000.0
2009-06-30 11:28:00,62.323,62.342,62.323,62.332,41600000.0
2009-06-30 11:29:00,62.335,62.348,62.331,62.331,43600000.0
2009-06-30 11:30:00,62.325,62.327,62.321,62.327,11200000.0
2009-06-30 11:31:00,62.31,62.311,62.302,62.303,27200000.0
2009-06-30 11:32:00,62.298,62.308,62.298,62.307,35200000.0
2009-06-30 11:33:00,62.315,62.326,62.315,62.326,17600000.0
2009-06-30 11:34:00,62.321,62.339,62.321,62.332,33600000.0
2009-06-30 11:35:00,62.337,62.358,62.337,62.358,17600000.0
2009-06-30 11:36:00,62.358,62.361,62.351,62.36,43200000.0
2009-06-30 11:37:00,62.367,62.401,62.367,62.401,41600000.0
2009-06-30 11:38:00,62.407,62.415,62.398,62.415,27200000.0
2009-06-30 11:39:00,62.393,62.395,62.388,62.39,11200000.0
2009-06-30 11:40:00,62.425,62.438,62.425,62.438,22400000.0
2009-06-30 11:41:00,62.447,62.457,62.447,62.452,38400000.0
2009-06-30 11:42:00,62.464,62.464,62.446,62.454,38400000.0
2009-06-30 11:43:00,62.457,62.457,62.414,62.414,17600000.0
2009-06-30 11:44:00,62.403,62.407,62.395,62.395,59200000.0
2009-06-30 11:45:00,62.391,62.397,62.384,62.39,49600000.0
2009-06-30 11:46:00,62.383,62.388,62.373,62.377,11200000.0
2009-06-30 11:47:00,62.371,62.382,62.371,62.381,56000000.0
2009-06-30 11:48:00,62.372,62.389,62.372,62.382,9600000.0
2009-06-30 11:49:00,62.379,62.388,62.378,62.382,41600000.0
2009-06-30 11:50:00,62.385,62.385,62.363,62.363,44800000.0
2009-06-30 11:51:00,62.354,62.355,62.341,62.343,44800000.0
2009-06-30 11:52:00,62.331,62.331,62.313,62.317,32000000.0
2009-06-30 11:53:00,62.317,62.322,62.313,62.314,35600000.0
2009-06-30 11:54:00,62.312,62.318,62.305,62.311,48000000.0
2009-06-30 11:55:00,62.301,62.308,62.299,62.306,45200000.0
2009-06-30 11:56:00,62.307,62.315,62.306,62.315,64000000.0
2009-06-30 11:57:00,62.319,62.332,62.317,62.332,22400000.0
2009-06-30 11:58:00,62.335,62.347,62.335,62.347,41600000.0
2009-06-30 11:59:00,62.344,62.362,62.344,62.355,51200000.0
2009-06-30 12:00:00,62.363,62.373,62.363,62.368,36800000.0
2009-06-30 12:01:00,62.374,62.376,62.366,62.37,19200000.0
2009-06-30 12:02:00,62.372,62.398,62.372,62.387,12800000.0
2009-06-30 12:03:00,62.399,62.44,62.399,62.44,51200000.0
2009-06-30 12:04:00,62.436,62.437,62.43,62.437,24000000.0
2009-06-30 12:05:00,62.431,62.449,62.431,62.449,28800000.0
2009-06-30 12:06:00,62.464,62.464,62.441,62.444,24000000.0
2009-06-30 12:07:00,62.416,62.416,62.4,62.4,20800000.0
2009-06-30 12:08:00,62.388,62.395,62.38,62.383,43200000.0
2009-06-30 12:09:00,62.382,62.388,62.379,62.385,25600000.0
2009-06-30 12:10:00,62.383,62.39,62.375,62.387,11200000.0
2009-06-30 12:11:00,62.393,62.399,62.39,62.399,27200000.0
2009-06-30 12:12:00,62.398,62.401,62.395,62.397,30400000.0
2009-06-30 12:13:00,62.394,62.394,62.378,62.378,14400000.0
2009-06-30 12:14:00,62.371,62.371,62.358,62.371,8000000.0
2009-06-30 12:15:00,62.377,62.377,62.363,62.371,27200000.0
2009-06-30 12:16:00,62.381,62.382,62.368,62.378,27600000.0
2009-06-30 12:17:00,62.377,62.377,62.359,62.359,43200000.0
2009-06-30 12:18:00,62.358,62.358,62.345,62.356,26000000.0
2009-06-30 12:19:00,62.355,62.36,62.349,62.354,35200000.0
2009-06-30 12:20:00,62.352,62.359,62.344,62.359,36800000.0
2009-06-30 12:21:00,62.359,62.367,62.359,62.367,59200000.0
2009-06-30 12:22:00,62.366,62.369,62.362,62.364,30400000.0
2009-06-30 12:23:00,62.346,62.346,62.331,62.332,32000000.0
2009-06-30 12:24:00,62.338,62.352,62.336,62.345,33600000.0
2009-06-30 12:25:00,62.34,62.354,62.34,62.344,22400000.0
2009-06-30 12:26:00,62.348,62.357,62.342,62.342,30400000.0
2009-06-30 12:27:00,62.345,62.35,62.344,62.347,30400000.0
2009-06-30 12:28:00,62.342,62.356,62.341,62.353,60800000.0
2009-06-30 12:29:00,62.273,62.423,62.273,62.287,115200000.0
2009-06-30 12:30:00,62.291,62.421,62.291,62.373,46400000.0
2009-06-30 12:31:00,62.362,62.369,62.36,62.368,70400000.0
2009-06-30 12:32:00,62.372,62.38,62.37,62.37,28800000.0
2009-06-30 12:33:00,62.344,62.344,62.327,62.327,40000000.0
2009-06-30 12:34:00,62.33,62.33,62.314,62.314,27200000.0
2009-06-30 12:35:00,62.314,62.32,62.312,62.32,25600000.0
2009-06-30 12:36:00,62.323,62.331,62.318,62.318,48400000.0
2009-06-30 12:37:00,62.312,62.316,62.312,62.316,8000000.0
2009-06-30 12:38:00,62.329,62.332,62.326,62.328,8000000.0
2009-06-30 12:39:00,62.326,62.334,62.326,62.334,24000000.0
2009-06-30 12:40:00,62.337,62.349,62.337,62.348,16000000.0
2009-06-30 12:41:00,62.339,62.345,62.336,62.336,22400000.0
2009-06-30 12:42:00,62.332,62.34,62.332,62.34,22400000.0
2009-06-30 12:43:00,62.345,62.358,62.345,62.357,36800000.0
2009-06-30 12:44:00,62.363,62.363,62.358,62.358,22400000.0
2009-06-30 12:45:00,62.356,62.358,62.351,62.357,35200000.0
2009-06-30 12:46:00,62.361,62.361,62.351,62.351,44800000.0
2009-06-30 12:47:00,62.351,62.351,62.342,62.343,30400000.0
2009-06-30 12:48:00,62.316,62.316,62.303,62.305,32000000.0
2009-06-30 12:49:00,62.315,62.319,62.31,62.312,40000000.0
2009-06-30 12:50:00,62.318,62.36,62.318,62.36,16000000.0
2009-06-30 12:51:00,62.371,62.374,62.357,62.374,22400000.0
2009-06-30 12:52:00,62.377,62.394,62.377,62.394,25600000.0
2009-06-30 12:53:00,62.392,62.402,62.39,62.391,11200000.0
2009-06-30 12:54:00,62.412,62.42,62.412,62.415,11200000.0
2009-06-30 12:55:00,62.419,62.428,62.414,62.426,24000000.0
2009-06-30 12:56:00,62.44,62.452,62.44,62.446,12800000.0
2009-06-30 12:57:00,62.466,62.491,62.465,62.483,27200000.0
2009-06-30 12:58:00,62.483,62.489,62.476,62.476,12800000.0
2009-06-30 12:59:00,62.484,62.489,62.479,62.479,14400000.0
2009-06-30 13:00:00,62.478,62.483,62.46,62.46,8000000.0
2009-06-30 13:01:00,62.458,62.458,62.429,62.441,17600000.0
2009-06-30 13:02:00,62.437,62.454,62.437,62.454,12800000.0
2009-06-30 13:03:00,62.465,62.465,62.443,62.443,12800000.0
2009-06-30 13:04:00,62.451,62.451,62.44,62.45,16000000.0
2009-06-30 13:05:00,62.466,62.488,62.466,62.488,12800000.0
2009-06-30 13:06:00,62.497,62.534,62.493,62.534,17600000.0
2009-06-30 13:07:00,62.561,62.561,62.533,62.533,12800000.0
2009-06-30 13:08:00,62.521,62.521,62.505,62.505,32000000.0
2009-06-30 13:09:00,62.494,62.504,62.492,62.501,28800000.0
2009-06-30 13:10:00,62.503,62.508,62.498,62.508,32000000.0
2009-06-30 13:11:00,62.512,62.542,62.512,62.529,19200000.0
2009-06-30 13:12:00,62.516,62.527,62.516,62.523,16000000.0
2009-06-30 13:13:00,62.506,62.506,62.494,62.498,11200000.0
2009-06-30 13:14:00,62.511,62.531,62.511,62.525,11200000.0
2009-06-30 13:15:00,62.525,62.526,62.519,62.519,11200000.0
2009-06-30 13:16:00,62.521,62.538,62.521,62.537,25600000.0
2009-06-30 13:17:00,62.542,62.548,62.536,62.547,12800000.0
2009-06-30 13:18:00,62.541,62.563,62.541,62.552,56000000.0
2009-06-30 13:19:00,62.533,62.545,62.533,62.537,8000000.0
2009-06-30 13:20:00,62.548,62.548,62.503,62.511,12800000.0
2009-06-30 13:21:00,62.511,62.516,62.503,62.504,56000000.0
2009-06-30 13:22:00,62.476,62.478,62.467,62.47,11200000.0
2009-06-30 13:23:00,62.481,62.482,62.474,62.474,12800000.0
2009-06-30 13:24:00,62.456,62.458,62.452,62.454,14400000.0
2009-06-30 13:25:00,62.442,62.448,62.442,62.447,33600000.0
2009-06-30 13:26:00,62.436,62.447,62.436,62.447,24000000.0
2009-06-30 13:27:00,62.443,62.453,62.44,62.453,40000000.0
2009-06-30 13:28:00,62.455,62.455,62.444,62.447,20200000.0
2009-06-30 13:29:00,62.45,62.464,62.45,62.459,22400000.0
2009-06-30 13:30:00,62.459,62.464,62.457,62.459,36800000.0
2009-06-30 13:31:00,62.454,62.46,62.444,62.449,11200000.0
2009-06-30 13:32:00,62.459,62.463,62.452,62.453,17600000.0
2009-06-30 13:33:00,62.456,62.464,62.456,62.464,12800000.0
2009-06-30 13:34:00,62.464,62.464,62.443,62.443,12800000.0
2009-06-30 13:35:00,62.437,62.451,62.437,62.448,12800000.0
2009-06-30 13:36:00,62.451,62.463,62.451,62.455,48000000.0
2009-06-30 13:37:00,62.449,62.481,62.449,62.481,24000000.0
2009-06-30 13:38:00,62.484,62.513,62.484,62.513,28800000.0
2009-06-30 13:39:00,62.51,62.512,62.493,62.493,25600000.0
2009-06-30 13:40:00,62.49,62.507,62.49,62.507,9600000.0
2009-06-30 13:41:00,62.507,62.508,62.497,62.508,16000000.0
2009-06-30 13:42:00,62.502,62.519,62.493,62.518,12800000.0
2009-06-30 13:43:00,62.525,62.541,62.525,62.538,25600000.0
2009-06-30 13:44:00,62.53,62.543,62.53,62.543,28800000.0
2009-06-30 13:45:00,62.54,62.55,62.53,62.55,12800000.0
2009-06-30 13:46:00,62.556,62.556,62.544,62.55,9600000.0
2009-06-30 13:47:00,62.533,62.543,62.523,62.524,27200000.0
2009-06-30 13:48:00,62.52,62.524,62.516,62.516,10000000.0
2009-06-30 13:49:00,62.515,62.518,62.505,62.505,33600000.0
2009-06-30 13:50:00,62.505,62.507,62.492,62.507,33600000.0
2009-06-30 13:51:00,62.513,62.513,62.497,62.497,8000000.0
2009-06-30 13:52:00,62.496,62.496,62.481,62.487,40000000.0
2009-06-30 13:53:00,62.481,62.481,62.471,62.471,36800000.0
2009-06-30 13:54:00,62.469,62.483,62.469,62.483,24400000.0
2009-06-30 13:55:00,62.488,62.488,62.467,62.467,11200000.0
2009-06-30 13:56:00,62.476,62.496,62.476,62.496,14400000.0
2009-06-30 13:57:00,62.486,62.499,62.486,62.499,14400000.0
2009-06-30 13:58:00,62.502,62.508,62.492,62.508,32400000.0
2009-06-30 13:59:00,62.51,62.515,62.5,62.5,48000000.0
2009-06-30 14:00:00,62.492,62.492,62.482,62.484,32400000.0
2009-06-30 14:01:00,62.49,62.519,62.49,62.518,14400000.0
2009-06-30 14:02:00,62.524,62.543,62.517,62.543,28800000.0
2009-06-30 14:03:00,62.544,62.574,62.544,62.574,14400000.0
2009-06-30 14:04:00,62.568,62.568,62.556,62.556,9600000.0
2009-06-30 14:05:00,62.548,62.552,62.532,62.543,25600000.0
2009-06-30 14:06:00,62.543,62.553,62.543,62.548,17600000.0
2009-06-30 14:07:00,62.546,62.564,62.546,62.564,12800000.0
2009-06-30 14:08:00,62.565,62.565,62.553,62.553,24000000.0
2009-06-30 14:09:00,62.533,62.573,62.533,62.573,11200000.0
2009-06-30 14:10:00,62.577,62.577,62.553,62.573,17600000.0
2009-06-30 14:11:00,62.562,62.566,62.557,62.557,12800000.0
2009-06-30 14:12:00,62.557,62.576,62.557,62.575,12800000.0
2009-06-30 14:13:00,62.571,62.58,62.569,62.58,24000000.0
2009-06-30 14:14:00,62.564,62.568,62.553,62.553,20800000.0
2009-06-30 14:15:00,62.559,62.563,62.553,62.556,33600000.0
2009-06-30 14:16:00,62.559,62.571,62.548,62.554,27600000.0
2009-06-30 14:17:00,62.551,62.556,62.54,62.54,11200000.0
2009-06-30 14:18:00,62.552,62.564,62.552,62.562,16000000.0
2009-06-30 14:19:00,62.56,62.56,62.544,62.558,40000000.0
2009-06-30 14:20:00,62.588,62.601,62.588,62.601,14400000.0
2009-06-30 14:21:00,62.605,62.621,62.6,62.604,34000000.0
2009-06-30 14:22:00,62.614,62.633,62.614,62.633,14400000.0
2009-06-30 14:23:00,62.652,62.652,62.62,62.62,17600000.0
2009-06-30 14:24:00,62.6,62.6,62.585,62.585,36800000.0
2009-06-30 14:25:00,62.546,62.561,62.546,62.554,12800000.0
2009-06-30 14:26:00,62.553,62.564,62.542,62.564,19200000.0
2009-06-30 14:27:00,62.572,62.583,62.572,62.572,11200000.0
2009-06-30 14:28:00,62.556,62.556,62.539,62.539,11200000.0
2009-06-30 14:29:00,62.544,62.554,62.544,62.554,12800000.0
2009-06-30 14:30:00,62.556,62.588,62.504,62.504,11200000.0
2009-06-30 14:31:00,62.581,62.581,62.481,62.57,16000000.0
2009-06-30 14:32:00,62.575,62.583,62.572,62.582,9600000.0
2009-06-30 14:33:00,62.583,62.583,62.571,62.579,17600000.0
2009-06-30 14:34:00,62.566,62.566,62.552,62.553,17600000.0
2009-06-30 14:35:00,62.554,62.554,62.541,62.545,11200000.0
2009-06-30 14:36:00,62.539,62.559,62.539,62.551,8000000.0
2009-06-30 14:37:00,62.541,62.544,62.532,62.539,12800000.0
2009-06-30 14:38:00,62.552,62.569,62.551,62.569,11200000.0
2009-06-30 14:39:00,62.575,62.575,62.558,62.564,17000000.0
2009-06-30 14:40:00,62.58,62.598,62.58,62.598,16000000.0
2009-06-30 14:41:00,62.581,62.581,62.555,62.559,11200000.0
2009-06-30 14:42:00,62.557,62.56,62.554,62.56,9600000.0
2009-06-30 14:43:00,62.573,62.598,62.572,62.586,17600000.0
2009-06-30 14:44:00,62.575,62.575,62.544,62.568,12800000.0
2009-06-30 14:45:00,62.569,62.582,62.569,62.575,12800000.0
2009-06-30 14:46:00,62.579,62.601,62.579,62.59,17600000.0
2009-06-30 14:47:00,62.585,62.585,62.571,62.571,12800000.0
2009-06-30 14:48:00,62.566,62.575,62.566,62.569,11200000.0
2009-06-30 14:49:00,62.559,62.584,62.558,62.558,16000000.0
2009-06-30 14:50:00,62.584,62.611,62.584,62.61,12800000.0
2009-06-30 14:51:00,62.589,62.603,62.583,62.603,18000000.0
2009-06-30 14:52:00,62.602,62.608,62.599,62.601,14400000.0
2009-06-30 14:53:00,62.6,62.602,62.594,62.6,11200000.0
2009-06-30 14:54:00,62.602,62.608,62.595,62.604,12800000.0
2009-06-30 14:55:00,62.61,62.611,62.607,62.607,11200000.0
2009-06-30 14:56:00,62.615,62.617,62.603,62.609,16000000.0
2009-06-30 14:57:00,62.598,62.623,62.598,62.623,12800000.0
2009-06-30 14:58:00,62.629,62.635,62.625,62.635,14400000.0
2009-06-30 14:59:00,62.646,62.648,62.641,62.647,12800000.0
2009-06-30 15:00:00,62.658,62.664,62.644,62.644,16000000.0
2009-06-30 15:01:00,62.647,62.647,62.631,62.633,17600000.0
2009-06-30 15:02:00,62.634,62.642,62.628,62.628,11200000.0
2009-06-30 15:03:00,62.639,62.641,62.634,62.641,9600000.0
2009-06-30 15:04:00,62.643,62.658,62.632,62.658,16000000.0
2009-06-30 15:05:00,62.672,62.691,62.671,62.689,12800000.0
2009-06-30 15:06:00,62.66,62.66,62.637,62.637,11200000.0
2009-06-30 15:07:00,62.64,62.658,62.637,62.658,11200000.0
2009-06-30 15:08:00,62.654,62.662,62.65,62.65,11200000.0
2009-06-30 15:09:00,62.663,62.677,62.661,62.677,14400000.0
2009-06-30 15:10:00,62.668,62.668,62.648,62.655,16000000.0
2009-06-30 15:11:00,62.663,62.673,62.661,62.661,11200000.0
2009-06-30 15:12:00,62.628,62.641,62.628,62.641,9600000.0
2009-06-30 15:13:00,62.66,62.697,62.66,62.687,12800000.0
2009-06-30 15:14:00,62.676,62.704,62.676,62.704,8000000.0
2009-06-30 15:15:00,62.719,62.722,62.703,62.703,17600000.0
2009-06-30 15:16:00,62.718,62.723,62.716,62.721,12800000.0
2009-06-30 15:17:00,62.732,62.757,62.732,62.749,14400000.0
2009-06-30 15:18:00,62.728,62.728,62.715,62.72,12800000.0
2009-06-30 15:19:00,62.709,62.724,62.701,62.722,16000000.0
2009-06-30 15:20:00,62.72,62.74,62.72,62.74,16000000.0
2009-06-30 15:21:00,62.754,62.789,62.684,62.789,17600000.0
2009-06-30 15:22:00,62.787,62.788,62.775,62.783,11200000.0
2009-06-30 15:23:00,62.779,62.779,62.768,62.77,11200000.0
2009-06-30 15:24:00,62.778,62.79,62.776,62.776,11200000.0
2009-06-30 15:25:00,62.778,62.778,62.76,62.76,12800000.0
2009-06-30 15:26:00,62.742,62.742,62.719,62.719,14400000.0
2009-06-30 15:27:00,62.709,62.724,62.707,62.724,12800000.0
2009-06-30 15:28:00,62.716,62.722,62.707,62.722,12800000.0
2009-06-30 15:29:00,62.741,62.742,62.735,62.735,17600000.0
2009-06-30 15:30:00,62.723,62.726,62.714,62.714,17600000.0
2009-06-30 15:31:00,62.713,62.733,62.713,62.718,12800000.0
2009-06-30 15:32:00,62.72,62.72,62.686,62.694,11200000.0
2009-06-30 15:33:00,62.704,62.707,62.698,62.699,11200000.0
2009-06-30 15:34:00,62.702,62.717,62.701,62.701,11200000.0
2009-06-30 15:35:00,62.708,62.735,62.708,62.735,8000000.0
2009-06-30 15:36:00,62.72,62.73,62.711,62.726,14400000.0
2009-06-30 15:37:00,62.7,62.7,62.646,62.646,16000000.0
2009-06-30 15:38:00,62.664,62.671,62.64,62.651,16000000.0
2009-06-30 15:39:00,62.653,62.705,62.653,62.705,14800000.0
2009-06-30 15:40:00,62.722,62.727,62.711,62.724,12800000.0
2009-06-30 15:41:00,62.731,62.731,62.702,62.702,16000000.0
2009-06-30 15:42:00,62.716,62.745,62.666,62.744,17600000.0
2009-06-30 15:43:00,62.741,62.741,62.709,62.727,12800000.0
2009-06-30 15:44:00,62.747,62.75,62.744,62.75,8400000.0
2009-06-30 15:45:00,62.743,62.746,62.737,62.74,12800000.0
2009-06-30 15:46:00,62.737,62.737,62.699,62.699,11200000.0
2009-06-30 15:47:00,62.696,62.699,62.691,62.698,11200000.0
2009-06-30 15:48:00,62.691,62.724,62.691,62.724,12800000.0
2009-06-30 15:49:00,62.722,62.742,62.722,62.742,11200000.0
2009-06-30 15:50:00,62.734,62.742,62.69,62.693,14400000.0
2009-06-30 15:51:00,62.695,62.695,62.663,62.684,11200000.0
2009-06-30 15:52:00,62.697,62.697,62.678,62.678,11200000.0
2009-06-30 15:53:00,62.704,62.728,62.704,62.724,12800000.0
2009-06-30 15:54:00,62.716,62.722,62.713,62.722,17600000.0
2009-06-30 15:55:00,62.724,62.731,62.711,62.731,17600000.0
2009-06-30 15:56:00,62.749,62.783,62.685,62.766,12800000.0
2009-06-30 15:57:00,62.77,62.783,62.77,62.776,9600000.0
2009-06-30 15:58:00,62.755,62.755,62.738,62.752,11600000.0
2009-06-30 15:59:00,62.754,62.759,62.729,62.729,11200000.0
2009-06-30 16:00:00,62.656,62.656,62.614,62.614,11200000.0
2009-06-30 16:01:00,62.601,62.601,62.536,62.536,11200000.0
2009-06-30 16:02:00,62.537,62.544,62.525,62.526,17600000.0
2009-06-30 16:03:00,62.497,62.507,62.486,62.503,12800000.0
2009-06-30 16:04:00,62.53,62.53,62.46,62.507,11200000.0
2009-06-30 16:05:00,62.536,62.538,62.529,62.53,14400000.0
2009-06-30 16:06:00,62.493,62.493,62.443,62.443,16000000.0
2009-06-30 16:07:00,62.405,62.422,62.4,62.4,11200000.0
2009-06-30 16:08:00,62.365,62.374,62.361,62.364,11200000.0
2009-06-30 16:09:00,62.385,62.408,62.378,62.408,17600000.0
2009-06-30 16:10:00,62.407,62.407,62.373,62.373,12800000.0
2009-06-30 16:11:00,62.385,62.411,62.385,62.411,11200000.0
2009-06-30 16:12:00,62.44,62.475,62.44,62.461,9600000.0
2009-06-30 16:13:00,62.469,62.476,62.46,62.468,11200000.0
2009-06-30 16:14:00,62.461,62.462,62.425,62.425,14400000.0
2009-06-30 16:15:00,62.395,62.408,62.391,62.408,11200000.0
2009-06-30 16:16:00,62.402,62.434,62.402,62.434,11200000.0
2009-06-30 16:17:00,62.433,62.436,62.418,62.418,17600000.0
2009-06-30 16:18:00,62.442,62.442,62.412,62.412,12800000.0
2009-06-30 16:19:00,62.421,62.421,62.408,62.408,11200000.0
2009-06-30 16:20:00,62.402,62.407,62.354,62.354,11200000.0
2009-06-30 16:21:00,62.297,62.297,62.277,62.277,11200000.0
2009-06-30 16:22:00,62.268,62.268,62.256,62.264,11200000.0
2009-06-30 16:23:00,62.265,62.288,62.26,62.288,12800000.0
2009-06-30 16:24:00,62.271,62.283,62.268,62.268,11200000.0
2009-06-30 16:25:00,62.282,62.306,62.282,62.306,12800000.0
2009-06-30 16:26:00,62.288,62.301,62.284,62.292,12800000.0
2009-06-30 16:27:00,62.293,62.319,62.293,62.319,17600000.0
2009-06-30 16:28:00,62.324,62.364,62.324,62.364,11200000.0
2009-06-30 16:29:00,62.364,62.377,62.364,62.376,14400000.0
2009-06-30 16:30:00,62.359,62.359,62.324,62.329,14400000.0
2009-06-30 16:31:00,62.326,62.326,62.279,62.279,14400000.0
2009-06-30 16:32:00,62.308,62.338,62.308,62.321,8000000.0
2009-06-30 16:33:00,62.319,62.321,62.293,62.293,9600000.0
2009-06-30 16:34:00,62.261,62.303,62.261,62.303,17600000.0
2009-06-30 16:35:00,62.302,62.302,62.279,62.279,12800000.0
2009-06-30 16:36:00,62.268,62.268,62.241,62.256,11200000.0
2009-06-30 16:37:00,62.252,62.252,62.207,62.207,12800000.0
2009-06-30 16:38:00,62.218,62.231,62.218,62.228,14400000.0
2009-06-30 16:39:00,62.211,62.211,62.195,62.202,12800000.0
2009-06-30 16:40:00,62.207,62.218,62.201,62.214,17600000.0
2009-06-30 16:41:00,62.234,62.238,62.227,62.238,13200000.0
2009-06-30 16:42:00,62.249,62.249,62.221,62.222,11200000.0
2009-06-30 16:43:00,62.238,62.261,62.238,62.255,12800000.0
2009-06-30 16:44:00,62.26,62.26,62.247,62.248,11200000.0
2009-06-30 16:45:00,62.226,62.226,62.185,62.185,11600000.0
2009-06-30 16:46:00,62.201,62.275,62.201,62.275,14400000.0
2009-06-30 16:47:00,62.292,62.347,62.292,62.347,17600000.0
2009-06-30 16:48:00,62.358,62.37,62.357,62.366,11200000.0
2009-06-30 16:49:00,62.366,62.391,62.366,62.367,13200000.0
2009-06-30 16:50:00,62.36,62.362,62.346,62.348,17600000.0
2009-06-30 16:51:00,62.353,62.353,62.268,62.268,11200000.0
2009-06-30 16:52:00,62.317,62.358,62.317,62.358,18000000.0
2009-06-30 16:53:00,62.377,62.388,62.371,62.383,17600000.0
2009-06-30 16:54:00,62.405,62.412,62.403,62.406,11200000.0
2009-06-30 16:55:00,62.404,62.433,62.404,62.433,14400000.0
2009-06-30 16:56:00,62.421,62.421,62.385,62.385,12800000.0
2009-06-30 16:57:00,62.375,62.379,62.369,62.377,16000000.0
2009-06-30 16:58:00,62.389,62.42,62.383,62.42,13200000.0
2009-06-30 16:59:00,62.426,62.479,62.426,62.479,12800000.0
2009-06-30 17:00:00,62.465,62.465,62.404,62.408,11200000.0
2009-06-30 17:01:00,62.4,62.4,62.305,62.395,12800000.0
2009-06-30 17:02:00,62.396,62.396,62.379,62.383,16000000.0
2009-06-30 17:03:00,62.363,62.363,62.334,62.334,8000000.0
2009-06-30 17:04:00,62.321,62.325,62.308,62.325,11200000.0
2009-06-30 17:05:00,62.333,62.341,62.329,62.333,17600000.0
2009-06-30 17:06:00,62.325,62.352,62.322,62.352,11200000.0
2009-06-30 17:07:00,62.333,62.333,62.306,62.319,11200000.0
2009-06-30 17:08:00,62.305,62.305,62.275,62.275,17600000.0
2009-06-30 17:09:00,62.266,62.28,62.266,62.28,8000000.0
2009-06-30 17:10:00,62.289,62.297,62.289,62.292,11600000.0
2009-06-30 17:11:00,62.308,62.311,62.291,62.291,13200000.0
2009-06-30 17:12:00,62.286,62.292,62.269,62.278,12800000.0
2009-06-30 17:13:00,62.275,62.284,62.271,62.284,12800000.0
2009-06-30 17:14:00,62.285,62.285,62.239,62.239,12800000.0
2009-06-30 17:15:00,62.201,62.213,62.179,62.179,12800000.0
2009-06-30 17:16:00,62.202,62.219,62.202,62.212,11200000.0
2009-06-30 17:17:00,62.198,62.198,62.16,62.175,11200000.0
2009-06-30 17:18:00,62.175,62.184,62.175,62.184,9600000.0
2009-06-30 17:19:00,62.157,62.173,62.157,62.173,8000000.0
2009-06-30 17:20:00,62.175,62.175,62.13,62.13,11200000.0
2009-06-30 17:21:00,62.12,62.12,62.097,62.117,12800000.0
2009-06-30 17:22:00,62.125,62.133,62.033,62.117,11200000.0
2009-06-30 17:23:00,62.124,62.124,62.103,62.103,11200000.0
2009-06-30 17:24:00,62.122,62.132,62.122,62.125,11200000.0
2009-06-30 17:25:00,62.143,62.165,62.143,62.165,11200000.0
2009-06-30 17:26:00,62.163,62.171,62.159,62.162,11200000.0
2009-06-30 17:27:00,62.18,62.18,62.169,62.169,17600000.0
2009-06-30 17:28:00,62.168,62.193,62.168,62.185,12800000.0
2009-06-30 17:29:00,62.159,62.165,62.127,62.127,12800000.0
2009-06-30 17:30:00,62.122,62.122,62.049,62.049,11200000.0
2009-06-30 17:31:00,62.042,62.062,62.039,62.039,12800000.0
2009-06-30 17:32:00,62.059,62.069,62.052,62.052,11200000.0
2009-06-30 17:33:00,62.084,62.12,62.084,62.107,12800000.0
2009-06-30 17:34:00,62.109,62.12,62.109,62.12,11200000.0
2009-06-30 17:35:00,62.079,62.079,62.052,62.052,12800000.0
2009-06-30 17:36:00,62.066,62.087,62.066,62.087,11200000.0
2009-06-30 17:37:00,62.074,62.112,62.064,62.112,9600000.0
2009-06-30 17:38:00,62.124,62.137,62.124,62.137,8000000.0
2009-06-30 17:39:00,62.137,62.157,62.131,62.155,17600000.0
2009-06-30 17:40:00,62.16,62.165,62.154,62.165,11200000.0
2009-06-30 17:41:00,62.173,62.175,62.157,62.175,11200000.0
2009-06-30 17:42:00,62.178,62.187,62.172,62.172,11200000.0
2009-06-30 17:43:00,62.155,62.155,62.135,62.142,12800000.0
2009-06-30 17:44:00,62.155,62.158,62.129,62.129,12800000.0
2009-06-30 17:45:00,62.115,62.117,62.107,62.108,11200000.0
2009-06-30 17:46:00,62.101,62.101,62.061,62.061,12800000.0
2009-06-30 17:47:00,62.057,62.061,62.048,62.055,12800000.0
2009-06-30 17:48:00,62.057,62.092,62.057,62.092,11200000.0
2009-06-30 17:49:00,62.089,62.111,62.087,62.107,11200000.0
2009-06-30 17:50:00,62.096,62.102,62.085,62.085,12800000.0
2009-06-30 17:51:00,62.095,62.108,62.091,62.108,11200000.0
2009-06-30 17:52:00,62.11,62.117,62.101,62.107,12800000.0
2009-06-30 17:53:00,62.111,62.124,62.111,62.122,17600000.0
2009-06-30 17:54:00,62.101,62.101,62.049,62.049,8000000.0
2009-06-30 17:55:00,62.087,62.089,62.082,62.088,12800000.0
2009-06-30 17:56:00,62.065,62.089,62.065,62.087,11200000.0
2009-06-30 17:57:00,62.092,62.103,62.092,62.103,16000000.0
2009-06-30 17:58:00,62.097,62.098,62.088,62.098,12800000.0
2009-06-30 17:59:00,62.114,62.114,62.099,62.107,11200000.0
2009-06-30 18:00:00,62.119,62.119,62.108,62.117,17600000.0
2009-06-30 18:01:00,62.124,62.124,62.023,62.104,17600000.0
2009-06-30 18:02:00,62.105,62.105,62.088,62.088,8000000.0
2009-06-30 18:03:00,62.098,62.104,62.09,62.097,12800000.0
2009-06-30 18:04:00,62.093,62.096,62.081,62.096,11200000.0
2009-06-30 18:05:00,62.083,62.084,62.077,62.081,17600000.0
2009-06-30 18:06:00,62.084,62.091,62.08,62.082,12800000.0
2009-06-30 18:07:00,62.088,62.091,62.076,62.076,11200000.0
2009-06-30 18:08:00,62.069,62.069,62.056,62.059,16000000.0
2009-06-30 18:09:00,62.055,62.055,62.049,62.052,8000000.0
2009-06-30 18:10:00,62.068,62.072,62.061,62.066,12800000.0
2009-06-30 18:11:00,62.065,62.077,62.056,62.077,11200000.0
2009-06-30 18:12:00,62.081,62.086,62.077,62.083,12800000.0
2009-06-30 18:13:00,62.07,62.089,62.07,62.081,11200000.0
2009-06-30 18:14:00,62.07,62.078,62.068,62.068,12800000.0
2009-06-30 18:15:00,62.049,62.081,62.049,62.077,8000000.0
2009-06-30 18:16:00,62.08,62.083,62.074,62.082,12800000.0
2009-06-30 18:17:00,62.091,62.092,62.081,62.092,11200000.0
2009-06-30 18:18:00,62.103,62.124,62.103,62.124,11200000.0
2009-06-30 18:19:00,62.115,62.143,62.115,62.133,16000000.0
2009-06-30 18:20:00,62.137,62.142,62.133,62.142,12800000.0
2009-06-30 18:21:00,62.121,62.13,62.116,62.13,11200000.0
2009-06-30 18:22:00,62.133,62.138,62.068,62.126,16000000.0
2009-06-30 18:23:00,62.114,62.114,62.088,62.088,16000000.0
2009-06-30 18:24:00,62.102,62.102,62.09,62.092,12800000.0
2009-06-30 18:25:00,62.098,62.098,62.091,62.096,11200000.0
2009-06-30 18:26:00,62.11,62.139,62.11,62.138,12800000.0
2009-06-30 18:27:00,62.128,62.15,62.128,62.145,14400000.0
2009-06-30 18:28:00,62.163,62.182,62.163,62.182,9600000.0
2009-06-30 18:29:00,62.178,62.188,62.178,62.188,12800000.0
2009-06-30 18:30:00,62.179,62.186,62.179,62.181,11600000.0
2009-06-30 18:31:00,62.183,62.19,62.183,62.185,12800000.0
2009-06-30 18:32:00,62.206,62.234,62.206,62.232,11200000.0
2009-06-30 18:33:00,62.251,62.262,62.247,62.249,11200000.0
2009-06-30 18:34:00,62.24,62.252,62.239,62.248,12800000.0
2009-06-30 18:35:00,62.247,62.255,62.24,62.255,12800000.0
2009-06-30 18:36:00,62.241,62.249,62.235,62.245,12800000.0
2009-06-30 18:37:00,62.249,62.259,62.247,62.259,17600000.0
2009-06-30 18:38:00,62.244,62.272,62.244,62.27,11200000.0
2009-06-30 18:39:00,62.28,62.28,62.244,62.257,16000000.0
2009-06-30 18:40:00,62.229,62.229,62.211,62.222,12800000.0
2009-06-30 18:41:00,62.232,62.232,62.22,62.22,14400000.0
2009-06-30 18:42:00,62.213,62.222,62.213,62.221,11200000.0
2009-06-30 18:43:00,62.218,62.222,62.207,62.212,12800000.0
2009-06-30 18:44:00,62.213,62.214,62.198,62.212,11200000.0
2009-06-30 18:45:00,62.219,62.22,62.203,62.203,11200000.0
2009-06-30 18:46:00,62.183,62.202,62.183,62.202,11200000.0
2009-06-30 18:47:00,62.197,62.203,62.185,62.185,12800000.0
2009-06-30 18:48:00,62.198,62.198,62.184,62.186,12800000.0
2009-06-30 18:49:00,62.175,62.193,62.175,62.193,12800000.0
2009-06-30 18:50:00,62.192,62.211,62.192,62.211,17600000.0
2009-06-30 18:51:00,62.214,62.214,62.198,62.205,12800000.0
2009-06-30 18:52:00,62.204,62.204,62.163,62.163,12800000.0
2009-06-30 18:53:00,62.155,62.16,62.145,62.158,12800000.0
2009-06-30 18:54:00,62.147,62.178,62.147,62.178,11200000.0
2009-06-30 18:55:00,62.173,62.178,62.161,62.176,11200000.0
2009-06-30 18:56:00,62.179,62.183,62.165,62.169,16000000.0
2009-06-30 18:57:00,62.176,62.196,62.176,62.196,11200000.0
2009-06-30 18:58:00,62.177,62.181,62.167,62.178,11200000.0
2009-06-30 18:59:00,62.176,62.179,62.168,62.168,17600000.0
2009-06-30 19:00:00,62.175,62.175,62.153,62.158,12800000.0
2009-06-30 19:01:00,62.139,62.141,62.121,62.125,12800000.0
2009-06-30 19:02:00,62.149,62.149,62.133,62.133,11200000.0
2009-06-30 19:03:00,62.139,62.142,62.13,62.136,13200000.0
2009-06-30 19:04:00,62.137,62.155,62.137,62.15,16000000.0
2009-06-30 19:05:00,62.146,62.146,62.135,62.138,14400000.0
2009-06-30 19:06:00,62.146,62.153,62.142,62.153,16000000.0
2009-06-30 19:07:00,62.137,62.141,62.127,62.141,11200000.0
2009-06-30 19:08:00,62.148,62.162,62.135,62.159,17600000.0
2009-06-30 19:09:00,62.16,62.204,62.16,62.204,12800000.0
2009-06-30 19:10:00,62.221,62.221,62.211,62.22,17600000.0
2009-06-30 19:11:00,62.213,62.245,62.213,62.243,12800000.0
2009-06-30 19:12:00,62.229,62.229,62.212,62.224,11200000.0
2009-06-30 19:13:00,62.207,62.207,62.183,62.183,11200000.0
2009-06-30 19:14:00,62.187,62.2,62.18,62.18,16000000.0
2009-06-30 19:15:00,62.177,62.198,62.177,62.198,12800000.0
2009-06-30 19:16:00,62.198,62.206,62.192,62.206,12800000.0
2009-06-30 19:17:00,62.213,62.219,62.19,62.19,12200000.0
2009-06-30 19:18:00,62.187,62.187,62.174,62.174,18000000.0
2009-06-30 19:19:00,62.163,62.169,62.158,62.163,16000000.0
2009-06-30 19:20:00,62.152,62.152,62.133,62.133,16000000.0
2009-06-30 19:21:00,62.138,62.141,62.125,62.133,16000000.0
2009-06-30 19:22:00,62.138,62.154,62.138,62.141,11200000.0
2009-06-30 19:23:00,62.137,62.141,62.13,62.137,17600000.0
2009-06-30 19:24:00,62.139,62.152,62.136,62.152,18000000.0
2009-06-30 19:25:00,62.146,62.155,62.146,62.147,17600000.0
2009-06-30 19:26:00,62.152,62.158,62.149,62.15,11200000.0
2009-06-30 19:27:00,62.168,62.168,62.148,62.148,11200000.0
2009-06-30 19:28:00,62.156,62.159,62.145,62.145,12800000.0
2009-06-30 19:29:00,62.143,62.143,62.132,62.132,11600000.0
2009-06-30 19:30:00,62.138,62.138,62.127,62.13,14400000.0
2009-06-30 19:31:00,62.129,62.134,62.123,62.126,17600000.0
2009-06-30 19:32:00,62.109,62.133,62.109,62.12,12800000.0
2009-06-30 19:33:00,62.116,62.116,62.104,62.108,12800000.0
2009-06-30 19:34:00,62.11,62.117,62.11,62.117,9600000.0
2009-06-30 19:35:00,62.119,62.142,62.119,62.142,17600000.0
2009-06-30 19:36:00,62.148,62.151,62.146,62.151,11200000.0
2009-06-30 19:37:00,62.147,62.152,62.145,62.15,11600000.0
2009-06-30 19:38:00,62.142,62.153,62.14,62.153,9600000.0
2009-06-30 19:39:00,62.145,62.148,62.135,62.135,11200000.0
2009-06-30 19:40:00,62.13,62.141,62.126,62.14,14400000.0
2009-06-30 19:41:00,62.141,62.151,62.14,62.151,12800000.0
2009-06-30 19:42:00,62.158,62.168,62.154,62.168,12800000.0
2009-06-30 19:43:00,62.175,62.175,62.156,62.156,11200000.0
2009-06-30 19:44:00,62.147,62.153,62.131,62.146,16400000.0
2009-06-30 19:45:00,62.142,62.147,62.134,62.147,11200000.0
2009-06-30 19:46:00,62.142,62.147,62.136,62.136,8000000.0
2009-06-30 19:47:00,62.121,62.136,62.121,62.127,16000000.0
2009-06-30 19:48:00,62.143,62.159,62.138,62.159,11200000.0
2009-06-30 19:49:00,62.155,62.163,62.144,62.161,12800000.0
2009-06-30 19:50:00,62.133,62.153,62.132,62.132,12800000.0
2009-06-30 19:51:00,62.136,62.151,62.134,62.15,12800000.0
2009-06-30 19:52:00,62.152,62.152,62.141,62.146,11200000.0
2009-06-30 19:53:00,62.146,62.147,62.145,62.145,14400000.0
2009-06-30 19:54:00,62.147,62.147,62.137,62.139,14400000.0
2009-06-30 19:55:00,62.144,62.144,62.129,62.135,11200000.0
2009-06-30 19:56:00,62.133,62.151,62.133,62.151,11200000.0
2009-06-30 19:57:00,62.151,62.155,62.138,62.155,12800000.0
2009-06-30 19:58:00,62.162,62.167,62.159,62.167,8000000.0
2009-06-30 19:59:00,62.159,62.17,62.147,62.162,14400000.0
2009-06-30 20:00:00,62.151,62.151,62.128,62.129,12800000.0
2009-06-30 20:01:00,62.106,62.108,62.097,62.106,11200000.0
2009-06-30 20:02:00,62.13,62.142,62.13,62.136,9600000.0
2009-06-30 20:03:00,62.135,62.141,62.135,62.136,8000000.0
2009-06-30 20:04:00,62.117,62.117,62.099,62.115,12800000.0
2009-06-30 20:05:00,62.124,62.124,62.115,62.116,12800000.0
2009-06-30 20:06:00,62.123,62.125,62.115,62.123,12800000.0
2009-06-30 20:07:00,62.118,62.127,62.116,62.118,16000000.0
2009-06-30 20:08:00,62.122,62.135,62.12,62.13,12800000.0
2009-06-30 20:09:00,62.121,62.121,62.105,62.118,8000000.0
2009-06-30 20:10:00,62.117,62.128,62.116,62.118,17600000.0
2009-06-30 20:11:00,62.115,62.122,62.115,62.122,8000000.0
2009-06-30 20:12:00,62.12,62.137,62.12,62.135,14400000.0
2009-06-30 20:13:00,62.137,62.138,62.126,62.127,11200000.0
2009-06-30 20:14:00,62.128,62.128,62.118,62.128,8000000.0
2009-06-30 20:15:00,62.128,62.128,62.119,62.119,11200000.0
2009-06-30 20:16:00,62.108,62.123,62.108,62.123,12800000.0
2009-06-30 20:17:00,62.126,62.126,62.116,62.118,12800000.0
2009-06-30 20:18:00,62.114,62.118,62.109,62.117,12800000.0
2009-06-30 20:19:00,62.113,62.113,62.103,62.103,11200000.0
2009-06-30 20:20:00,62.109,62.118,62.109,62.117,11200000.0
2009-06-30 20:21:00,62.128,62.131,62.122,62.129,11200000.0
2009-06-30 20:22:00,62.125,62.129,62.119,62.127,11200000.0
2009-06-30 20:23:00,62.156,62.168,62.156,62.156,8000000.0
2009-06-30 20:24:00,62.145,62.147,62.138,62.14,16000000.0
2009-06-30 20:25:00,62.138,62.157,62.138,62.157,12800000.0
2009-06-30 20:26:00,62.149,62.158,62.147,62.148,18000000.0
2009-06-30 20:27:00,62.153,62.174,62.153,62.174,12800000.0
2009-06-30 20:28:00,62.164,62.169,62.162,62.162,17600000.0
2009-06-30 20:29:00,62.171,62.171,62.155,62.16,13200000.0
2009-06-30 20:30:00,62.176,62.187,62.172,62.187,14400000.0
2009-06-30 20:31:00,62.178,62.18,62.174,62.175,14400000.0
2009-06-30 20:32:00,62.155,62.168,62.155,62.164,8000000.0
2009-06-30 20:33:00,62.136,62.153,62.125,62.138,16000000.0
2009-06-30 20:34:00,62.17,62.17,62.159,62.163,9600000.0
2009-06-30 20:35:00,62.145,62.161,62.145,62.158,16000000.0
2009-06-30 20:36:00,62.148,62.148,62.141,62.141,11200000.0
2009-06-30 20:37:00,62.124,62.127,62.12,62.12,8000000.0
2009-06-30 20:38:00,62.119,62.126,62.119,62.126,12800000.0
2009-06-30 20:39:00,62.142,62.161,62.142,62.161,8000000.0
2009-06-30 20:40:00,62.164,62.169,62.158,62.167,12800000.0
2009-06-30 20:41:00,62.166,62.169,62.161,62.161,9600000.0
2009-06-30 20:42:00,62.156,62.165,62.152,62.165,12800000.0
2009-06-30 20:43:00,62.164,62.168,62.156,62.168,8400000.0
2009-06-30 20:44:00,62.17,62.177,62.165,62.177,11600000.0
2009-06-30 20:45:00,62.191,62.194,62.172,62.182,8000000.0
2009-06-30 20:46:00,62.181,62.196,62.181,62.195,12800000.0
2009-06-30 20:47:00,62.202,62.208,62.197,62.197,11200000.0
2009-06-30 20:48:00,62.197,62.197,62.181,62.184,12800000.0
2009-06-30 20:49:00,62.18,62.18,62.168,62.17,11200000.0
2009-06-30 20:50:00,62.184,62.189,62.18,62.182,12800000.0
2009-06-30 20:51:00,62.184,62.184,62.171,62.18,11200000.0
2009-06-30 20:52:00,62.196,62.199,62.19,62.19,11200000.0
2009-06-30 20:53:00,62.192,62.198,62.175,62.175,12800000.0
2009-06-30 20:54:00,62.185,62.191,62.172,62.191,11200000.0
2009-06-30 20:55:00,62.224,62.229,62.217,62.217,12800000.0
2009-06-30 20:56:00,62.185,62.211,62.185,62.205,12800000.0
2009-06-30 20:57:00,62.209,62.22,62.174,62.174,11200000.0
2009-06-30 20:58:00,62.177,62.203,62.177,62.19,17600000.0
2009-06-30 20:59:00,62.188,62.232,62.135,62.208,14400000.0
2009-06-30 21:00:00,62.177,62.193,62.168,62.182,12800000.0
2009-06-30 21:01:00,62.174,62.174,62.162,62.162,17600000.0
2009-06-30 21:02:00,62.162,62.174,62.158,62.174,11200000.0
2009-06-30 21:03:00,62.179,62.179,62.155,62.155,12800000.0
2009-06-30 21:04:00,62.155,62.155,62.113,62.113,11200000.0
2009-06-30 21:05:00,62.104,62.132,62.104,62.132,14400000.0
2009-06-30 21:06:00,62.142,62.142,62.132,62.138,17600000.0
2009-06-30 21:07:00,62.132,62.132,62.118,62.124,12800000.0
2009-06-30 21:08:00,62.137,62.144,62.135,62.142,12800000.0
2009-06-30 21:09:00,62.141,62.144,62.138,62.138,12800000.0
2009-06-30 21:10:00,62.136,62.142,62.118,62.132,12800000.0
2009-06-30 21:11:00,62.137,62.137,62.117,62.121,12800000.0
2009-06-30 21:12:00,62.123,62.134,62.123,62.131,12800000.0
2009-06-30 21:13:00,62.127,62.138,62.127,62.138,11200000.0
2009-06-30 21:14:00,62.151,62.153,62.137,62.137,17600000.0
2009-06-30 21:15:00,62.133,62.144,62.128,62.144,17600000.0
2009-06-30 21:16:00,62.143,62.143,62.119,62.119,12800000.0
2009-06-30 21:17:00,62.118,62.129,62.118,62.129,12800000.0
2009-06-30 21:18:00,62.097,62.108,62.096,62.096,8000000.0
2009-06-30 21:19:00,62.135,62.142,62.135,62.137,12800000.0
2009-06-30 21:20:00,62.14,62.14,62.115,62.115,9600000.0
2009-06-30 21:21:00,62.111,62.111,62.085,62.085,9600000.0
2009-06-30 21:22:00,62.104,62.104,62.081,62.081,12800000.0
2009-06-30 21:23:00,62.079,62.085,62.072,62.083,11200000.0
2009-06-30 21:24:00,62.094,62.105,62.076,62.105,12800000.0
2009-06-30 21:25:00,62.102,62.105,62.094,62.098,11200000.0
2009-06-30 21:26:00,62.107,62.119,62.103,62.117,17600000.0
2009-06-30 21:27:00,62.124,62.125,62.104,62.104,11200000.0
2009-06-30 21:28:00,62.119,62.146,62.119,62.146,12800000.0
2009-06-30 21:29:00,62.142,62.159,62.142,62.155,12800000.0
2009-06-30 21:30:00,62.157,62.157,62.145,62.151,12800000.0
2009-06-30 21:31:00,62.161,62.205,62.161,62.205,11200000.0
2009-06-30 21:32:00,62.18,62.184,62.178,62.179,11600000.0
2009-06-30 21:33:00,62.199,62.207,62.188,62.196,11200000.0
2009-06-30 21:34:00,62.193,62.196,62.186,62.194,11200000.0
2009-06-30 21:35:00,62.192,62.192,62.172,62.172,11200000.0
2009-06-30 21:36:00,62.158,62.169,62.154,62.169,17600000.0
2009-06-30 21:37:00,62.173,62.173,62.158,62.159,12800000.0
2009-06-30 21:38:00,62.16,62.168,62.16,62.163,12800000.0
2009-06-30 21:39:00,62.164,62.165,62.151,62.156,12800000.0
2009-06-30 21:40:00,62.149,62.15,62.137,62.137,9600000.0
2009-06-30 21:41:00,62.128,62.128,62.114,62.122,14400000.0
2009-06-30 21:42:00,62.122,62.13,62.119,62.13,9600000.0
2009-06-30 21:43:00,62.12,62.132,62.12,62.129,9600000.0
2009-06-30 21:44:00,62.121,62.127,62.107,62.122,9600000.0
2009-06-30 21:45:00,62.132,62.151,62.132,62.135,14400000.0
2009-06-30 21:46:00,62.142,62.149,62.136,62.142,16000000.0
2009-06-30 21:47:00,62.142,62.142,62.13,62.13,12800000.0
2009-06-30 21:48:00,62.138,62.167,62.138,62.167,12800000.0
2009-06-30 21:49:00,62.16,62.166,62.156,62.163,14400000.0
2009-06-30 21:50:00,62.167,62.175,62.167,62.173,11200000.0
2009-06-30 21:51:00,62.171,62.171,62.063,62.142,12800000.0
2009-06-30 21:52:00,62.147,62.147,62.126,62.13,12800000.0
2009-06-30 21:53:00,62.131,62.137,62.129,62.131,17600000.0
2009-06-30 21:54:00,62.123,62.124,62.111,62.116,14400000.0
2009-06-30 21:55:00,62.11,62.11,62.093,62.093,11200000.0
2009-06-30 21:56:00,62.096,62.1,62.093,62.098,12800000.0
2009-06-30 21:57:00,62.093,62.108,62.093,62.098,12800000.0
2009-06-30 21:58:00,62.102,62.111,62.096,62.096,16000000.0
2009-06-30 21:59:00,62.089,62.106,62.089,62.106,14400000.0
2009-06-30 22:00:00,62.111,62.116,62.104,62.114,12800000.0
2009-06-30 22:01:00,62.109,62.109,62.092,62.096,12800000.0
2009-06-30 22:02:00,62.08,62.08,62.055,62.055,12800000.0
2009-06-30 22:03:00,62.059,62.086,62.049,62.086,11200000.0
2009-06-30 22:04:00,62.02,62.096,62.02,62.096,11200000.0
2009-06-30 22:05:00,62.119,62.148,62.119,62.123,17600000.0
2009-06-30 22:06:00,62.122,62.124,62.109,62.11,17600000.0
2009-06-30 22:07:00,62.122,62.158,62.122,62.158,13200000.0
2009-06-30 22:08:00,62.163,62.167,62.153,62.159,11200000.0
2009-06-30 22:09:00,62.105,62.152,62.105,62.152,11200000.0
2009-06-30 22:10:00,62.166,62.166,62.159,62.16,17600000.0
2009-06-30 22:11:00,62.149,62.149,62.131,62.131,14400000.0
2009-06-30 22:12:00,62.114,62.13,62.107,62.12,11200000.0
2009-06-30 22:13:00,62.14,62.145,62.14,62.142,16000000.0
2009-06-30 22:14:00,62.182,62.186,62.109,62.119,16000000.0
2009-06-30 22:15:00,62.129,62.149,62.129,62.148,12800000.0
2009-06-30 22:16:00,62.14,62.14,62.09,62.09,12800000.0
2009-06-30 22:17:00,62.106,62.125,62.106,62.121,11200000.0
2009-06-30 22:18:00,62.125,62.125,62.118,62.118,12800000.0
2009-06-30 22:19:00,62.095,62.119,62.095,62.119,14400000.0
2009-06-30 22:20:00,62.114,62.121,62.114,62.12,10600000.0
2009-06-30 22:21:00,62.128,62.131,62.12,62.131,13200000.0
2009-06-30 22:22:00,62.14,62.146,62.14,62.144,11200000.0
2009-06-30 22:23:00,62.125,62.129,62.097,62.109,12800000.0
2009-06-30 22:24:00,62.132,62.146,62.132,62.144,12800000.0
2009-06-30 22:25:00,62.157,62.16,62.152,62.152,17600000.0
2009-06-30 22:26:00,62.154,62.157,62.151,62.157,11200000.0
2009-06-30 22:27:00,62.135,62.145,62.133,62.144,17600000.0
2009-06-30 22:28:00,62.153,62.157,62.146,62.146,17600000.0
2009-06-30 22:29:00,62.154,62.167,62.154,62.167,9600000.0
2009-06-30 22:30:00,62.173,62.178,62.173,62.175,12800000.0
2009-06-30 22:31:00,62.17,62.17,62.151,62.151,11200000.0
2009-06-30 22:32:00,62.148,62.148,62.136,62.136,12800000.0
2009-06-30 22:33:00,62.139,62.139,62.126,62.132,12800000.0
2009-06-30 22:34:00,62.137,62.137,62.128,62.137,12800000.0
2009-06-30 22:35:00,62.139,62.139,62.115,62.115,11200000.0
2009-06-30 22:36:00,62.107,62.124,62.107,62.119,12800000.0
2009-06-30 22:37:00,62.125,62.125,62.12,62.122,17600000.0
2009-06-30 22:38:00,62.142,62.15,62.134,62.15,17600000.0
2009-06-30 22:39:00,62.13,62.137,62.11,62.137,11200000.0
2009-06-30 22:40:00,62.136,62.136,62.105,62.105,9600000.0
2009-06-30 22:41:00,62.106,62.124,62.106,62.124,12800000.0
2009-06-30 22:42:00,62.096,62.104,62.096,62.103,11200000.0
2009-06-30 22:43:00,62.097,62.108,62.097,62.108,11200000.0
2009-06-30 22:44:00,62.096,62.117,62.096,62.117,16000000.0
2009-06-30 22:45:00,62.161,62.177,62.161,62.171,12800000.0
2009-06-30 22:46:00,62.171,62.171,62.162,62.167,12800000.0
2009-06-30 22:47:00,62.14,62.154,62.14,62.154,12800000.0
2009-06-30 22:48:00,62.18,62.19,62.174,62.176,12800000.0
2009-06-30 22:49:00,62.185,62.19,62.177,62.19,11200000.0
2009-06-30 22:50:00,62.184,62.186,62.18,62.18,11200000.0
2009-06-30 22:51:00,62.178,62.181,62.174,62.177,12800000.0
2009-06-30 22:52:00,62.168,62.178,62.16,62.178,14400000.0
2009-06-30 22:53:00,62.151,62.16,62.151,62.16,11200000.0
2009-06-30 22:54:00,62.141,62.152,62.138,62.152,11200000.0
2009-06-30 22:55:00,62.169,62.179,62.169,62.169,12800000.0
2009-06-30 22:56:00,62.184,62.188,62.174,62.183,12800000.0
2009-06-30 22:57:00,62.126,62.159,62.126,62.159,11200000.0
2009-06-30 22:58:00,62.183,62.185,62.176,62.183,14400000.0
2009-06-30 22:59:00,62.175,62.177,62.161,62.172,11200000.0
2009-06-30 23:00:00,62.163,62.163,62.153,62.157,12800000.0
2009-06-30 23:01:00,62.159,62.177,62.159,62.17,11200000.0
2009-06-30 23:02:00,62.165,62.165,62.159,62.162,12800000.0
2009-06-30 23:03:00,62.165,62.175,62.162,62.174,17600000.0
2009-06-30 23:04:00,62.193,62.193,62.173,62.173,11200000.0
2009-06-30 23:05:00,62.179,62.198,62.173,62.198,11200000.0
2009-06-30 23:06:00,62.188,62.215,62.188,62.204,17600000.0
2009-06-30 23:07:00,62.183,62.213,62.174,62.174,12800000.0
2009-06-30 23:08:00,62.204,62.209,62.204,62.205,11200000.0
2009-06-30 23:09:00,62.2,62.21,62.199,62.21,11200000.0
2009-06-30 23:10:00,62.213,62.228,62.213,62.218,16400000.0
2009-06-30 23:11:00,62.213,62.225,62.198,62.198,17600000.0
2009-06-30 23:12:00,62.192,62.218,62.192,62.218,8000000.0
2009-06-30 23:13:00,62.225,62.228,62.223,62.223,8000000.0
2009-06-30 23:14:00,62.23,62.246,62.23,62.244,8000000.0
2009-06-30 23:15:00,62.235,62.235,62.213,62.213,12800000.0
2009-06-30 23:16:00,62.203,62.207,62.191,62.207,12800000.0
2009-06-30 23:17:00,62.202,62.209,62.195,62.209,17600000.0
2009-06-30 23:18:00,62.214,62.221,62.214,62.221,12800000.0
2009-06-30 23:19:00,62.207,62.212,62.202,62.205,12800000.0
2009-06-30 23:20:00,62.205,62.208,62.189,62.197,12800000.0
2009-06-30 23:21:00,62.204,62.226,62.204,62.213,12800000.0
2009-06-30 23:22:00,62.219,62.223,62.213,62.213,12800000.0
2009-06-30 23:23:00,62.218,62.218,62.173,62.173,11200000.0
2009-06-30 23:24:00,62.203,62.207,62.202,62.204,12800000.0
2009-06-30 23:25:00,62.192,62.192,62.096,62.182,11200000.0
2009-06-30 23:26:00,62.166,62.194,62.166,62.194,16000000.0
2009-06-30 23:27:00,62.197,62.197,62.164,62.168,16000000.0
2009-06-30 23:28:00,62.177,62.182,62.169,62.182,12800000.0
2009-06-30 23:29:00,62.174,62.187,62.172,62.172,11200000.0
2009-06-30 23:30:00,62.192,62.196,62.189,62.19,12800000.0
2009-06-30 23:31:00,62.183,62.193,62.181,62.193,11200000.0
2009-06-30 23:32:00,62.191,62.191,62.175,62.183,17600000.0
2009-06-30 23:33:00,62.17,62.172,62.17,62.172,12800000.0
2009-06-30 23:34:00,62.173,62.18,62.169,62.173,14400000.0
2009-06-30 23:35:00,62.179,62.182,62.173,62.18,12800000.0
2009-06-30 23:36:00,62.175,62.195,62.168,62.195,12800000.0
2009-06-30 23:37:00,62.174,62.18,62.165,62.169,16000000.0
2009-06-30 23:38:00,62.177,62.201,62.177,62.201,11200000.0
2009-06-30 23:39:00,62.196,62.209,62.195,62.203,12800000.0
2009-06-30 23:40:00,62.163,62.192,62.163,62.192,12800000.0
2009-06-30 23:41:00,62.197,62.198,62.183,62.183,14400000.0
2009-06-30 23:42:00,62.15,62.15,62.139,62.147,14400000.0
2009-06-30 23:43:00,62.163,62.181,62.161,62.17,11200000.0
2009-06-30 23:44:00,62.152,62.156,62.149,62.156,13200000.0
2009-06-30 23:45:00,62.136,62.161,62.136,62.161,16000000.0
2009-06-30 23:46:00,62.139,62.152,62.138,62.144,11200000.0
2009-06-30 23:47:00,62.153,62.157,62.15,62.15,12800000.0
2009-06-30 23:48:00,62.136,62.14,62.13,62.135,8000000.0
2009-06-30 23:49:00,62.138,62.162,62.134,62.162,18000000.0
2009-06-30 23:50:00,62.124,62.137,62.124,62.137,11200000.0
2009-06-30 23:51:00,62.148,62.148,62.139,62.139,12800000.0
2009-06-30 23:52:00,62.133,62.141,62.128,62.137,14400000.0
2009-06-30 23:53:00,62.137,62.144,62.136,62.136,11200000.0
2009-06-30 23:54:00,62.127,62.14,62.127,62.139,11200000.0
2009-06-30 23:55:00,62.135,62.14,62.131,62.133,13200000.0
2009-06-30 23:56:00,62.139,62.141,62.129,62.13,12800000.0
2009-06-30 23:57:00,62.133,62.133,62.087,62.087,12800000.0
2009-06-30 23:58:00,62.087,62.102,62.079,62.102,11200000.0
2009-06-30 23:59:00,62.105,62.119,62.099,62.119,14400000.0
2009-07-01 00:00:00,62.092,62.107,62.087,62.107,12800000.0
2009-07-01 00:01:00,62.113,62.114,62.102,62.102,11200000.0
2009-07-01 00:02:00,62.106,62.115,62.105,62.109,13200000.0
2009-07-01 00:03:00,62.107,62.107,62.098,62.103,11200000.0
2009-07-01 00:04:00,62.099,62.105,62.087,62.103,14400000.0
2009-07-01 00:05:00,62.108,62.117,62.092,62.109,12800000.0
2009-07-01 00:06:00,62.103,62.121,62.096,62.118,11200000.0
2009-07-01 00:07:00,62.137,62.16,62.137,62.159,16000000.0
2009-07-01 00:08:00,62.161,62.161,62.139,62.139,12800000.0
2009-07-01 00:09:00,62.144,62.144,62.118,62.121,12800000.0
2009-07-01 00:10:00,62.106,62.106,62.087,62.087,12800000.0
2009-07-01 00:11:00,62.095,62.095,62.084,62.088,11200000.0
2009-07-01 00:12:00,62.083,62.091,62.077,62.091,11200000.0
2009-07-01 00:13:00,62.085,62.085,62.053,62.058,12800000.0
2009-07-01 00:14:00,62.084,62.089,62.084,62.086,11200000.0
2009-07-01 00:15:00,62.098,62.104,62.096,62.096,11200000.0
2009-07-01 00:16:00,62.089,62.097,62.089,62.092,8000000.0
2009-07-01 00:17:00,62.086,62.086,62.079,62.081,12800000.0
2009-07-01 00:18:00,62.06,62.06,62.052,62.06,11200000.0
2009-07-01 00:19:00,62.058,62.079,62.058,62.079,11600000.0
2009-07-01 00:20:00,62.051,62.077,62.008,62.073,14400000.0
2009-07-01 00:21:00,62.077,62.088,62.071,62.088,11600000.0
2009-07-01 00:22:00,62.089,62.098,62.088,62.092,17600000.0
2009-07-01 00:23:00,62.091,62.102,62.09,62.09,12800000.0
2009-07-01 00:24:00,62.084,62.09,62.071,62.09,17600000.0
2009-07-01 00:25:00,62.102,62.117,62.1,62.117,11200000.0
2009-07-01 00:26:00,62.101,62.112,62.097,62.097,11200000.0
2009-07-01 00:27:00,62.101,62.105,62.098,62.098,12800000.0
2009-07-01 00:28:00,62.068,62.093,62.068,62.069,13200000.0
2009-07-01 00:29:00,62.092,62.1,62.088,62.088,14400000.0
2009-07-01 00:30:00,62.088,62.101,62.088,62.092,12800000.0
2009-07-01 00:31:00,62.091,62.091,62.081,62.081,12800000.0
2009-07-01 00:32:00,62.09,62.11,62.09,62.11,9600000.0
2009-07-01 00:33:00,62.114,62.114,62.092,62.105,11200000.0
2009-07-01 00:34:00,62.108,62.109,62.098,62.103,17600000.0
2009-07-01 00:35:00,62.097,62.099,62.084,62.099,11200000.0
2009-07-01 00:36:00,62.093,62.099,62.092,62.092,12800000.0
2009-07-01 00:37:00,62.095,62.098,62.094,62.095,14400000.0
2009-07-01 00:38:00,62.051,62.099,62.051,62.099,14400000.0
2009-07-01 00:39:00,62.085,62.085,62.073,62.073,11200000.0
2009-07-01 00:40:00,62.103,62.118,62.103,62.118,12800000.0
2009-07-01 00:41:00,62.107,62.13,62.107,62.13,11200000.0
2009-07-01 00:42:00,62.103,62.122,62.094,62.122,11200000.0
2009-07-01 00:43:00,62.117,62.122,62.117,62.118,8000000.0
2009-07-01 00:44:00,62.134,62.137,62.13,62.13,9600000.0
2009-07-01 00:45:00,62.124,62.126,62.115,62.119,16000000.0
2009-07-01 00:46:00,62.128,62.134,62.115,62.134,17600000.0
2009-07-01 00:47:00,62.133,62.135,62.124,62.135,11200000.0
2009-07-01 00:48:00,62.128,62.128,62.109,62.12,17600000.0
2009-07-01 00:49:00,62.11,62.113,62.091,62.113,16000000.0
2009-07-01 00:50:00,62.113,62.116,62.108,62.108,11200000.0
2009-07-01 00:51:00,62.115,62.115,62.095,62.095,11200000.0
2009-07-01 00:52:00,62.112,62.119,62.105,62.118,12800000.0
2009-07-01 00:53:00,62.114,62.132,62.114,62.125,16000000.0
2009-07-01 00:54:00,62.133,62.137,62.131,62.132,16000000.0
2009-07-01 00:55:00,62.134,62.134,62.095,62.095,11200000.0
2009-07-01 00:56:00,62.151,62.158,62.144,62.147,14400000.0
2009-07-01 00:57:00,62.141,62.147,62.135,62.136,17600000.0
2009-07-01 00:58:00,62.118,62.134,62.118,62.128,11200000.0
2009-07-01 00:59:00,62.129,62.142,62.122,62.135,12800000.0
2009-07-01 01:00:00,62.155,62.158,62.153,62.154,11200000.0
2009-07-01 01:01:00,62.095,62.166,62.095,62.154,11200000.0
2009-07-01 01:02:00,62.158,62.163,62.15,62.163,11200000.0
2009-07-01 01:03:00,62.158,62.158,62.131,62.131,11200000.0
2009-07-01 01:04:00,62.14,62.149,62.14,62.145,11200000.0
2009-07-01 01:05:00,62.149,62.16,62.149,62.16,12800000.0
2009-07-01 01:06:00,62.12,62.144,62.12,62.143,11200000.0
2009-07-01 01:07:00,62.166,62.169,62.16,62.163,11200000.0
2009-07-01 01:08:00,62.142,62.162,62.142,62.154,11200000.0
2009-07-01 01:09:00,62.164,62.175,62.152,62.168,12800000.0
2009-07-01 01:10:00,62.168,62.168,62.156,62.157,17600000.0
2009-07-01 01:11:00,62.077,62.182,62.077,62.154,11200000.0
2009-07-01 01:12:00,62.152,62.162,62.15,62.155,12800000.0
2009-07-01 01:13:00,62.155,62.155,62.126,62.126,11200000.0
2009-07-01 01:14:00,62.13,62.131,62.123,62.123,11200000.0
2009-07-01 01:15:00,62.115,62.119,62.109,62.114,11200000.0
2009-07-01 01:16:00,62.105,62.107,62.097,62.097,11200000.0
2009-07-01 01:17:00,62.107,62.114,62.098,62.114,11200000.0
2009-07-01 01:18:00,62.129,62.132,62.128,62.13,11200000.0
2009-07-01 01:19:00,62.125,62.128,62.119,62.124,9600000.0
2009-07-01 01:20:00,62.115,62.123,62.115,62.12,16000000.0
2009-07-01 01:21:00,62.117,62.13,62.116,62.127,17600000.0
2009-07-01 01:22:00,62.089,62.11,62.089,62.11,12800000.0
2009-07-01 01:23:00,62.127,62.136,62.127,62.129,12800000.0
2009-07-01 01:24:00,62.15,62.185,62.15,62.185,12800000.0
2009-07-01 01:25:00,62.181,62.181,62.146,62.146,9600000.0
2009-07-01 01:26:00,62.137,62.147,62.133,62.145,11200000.0
2009-07-01 01:27:00,62.143,62.157,62.143,62.147,11200000.0
2009-07-01 01:28:00,62.138,62.145,62.138,62.14,12800000.0
2009-07-01 01:29:00,62.139,62.139,62.121,62.124,12800000.0
2009-07-01 01:30:00,62.139,62.147,62.137,62.137,11200000.0
2009-07-01 01:31:00,62.144,62.151,62.141,62.15,12800000.0
2009-07-01 01:32:00,62.144,62.152,62.14,62.152,11200000.0
2009-07-01 01:33:00,62.143,62.145,62.132,62.137,12800000.0
2009-07-01 01:34:00,62.147,62.166,62.147,62.164,17600000.0
2009-07-01 01:35:00,62.164,62.169,62.158,62.169,11200000.0
2009-07-01 01:36:00,62.17,62.175,62.159,62.166,9600000.0
2009-07-01 01:37:00,62.162,62.171,62.159,62.161,14400000.0
2009-07-01 01:38:00,62.155,62.161,62.155,62.158,8000000.0
2009-07-01 01:39:00,62.164,62.164,62.071,62.162,12800000.0
2009-07-01 01:40:00,62.172,62.172,62.164,62.167,12800000.0
2009-07-01 01:41:00,62.17,62.17,62.159,62.159,12800000.0
2009-07-01 01:42:00,62.146,62.146,62.126,62.136,9600000.0
2009-07-01 01:43:00,62.122,62.157,62.122,62.157,11200000.0
2009-07-01 01:44:00,62.152,62.157,62.138,62.157,11200000.0
2009-07-01 01:45:00,62.158,62.159,62.154,62.159,8000000.0
2009-07-01 01:46:00,62.145,62.159,62.145,62.149,8000000.0
2009-07-01 01:47:00,62.158,62.158,62.134,62.138,17600000.0
2009-07-01 01:48:00,62.152,62.153,62.135,62.135,12800000.0
2009-07-01 01:49:00,62.124,62.138,62.124,62.135,16000000.0
2009-07-01 01:50:00,62.166,62.182,62.161,62.175,16000000.0
2009-07-01 01:51:00,62.149,62.149,62.106,62.123,17600000.0
2009-07-01 01:52:00,62.112,62.125,62.106,62.109,12800000.0
2009-07-01 01:53:00,62.102,62.117,62.102,62.117,14400000.0
2009-07-01 01:54:00,62.12,62.125,62.116,62.125,12800000.0
2009-07-01 01:55:00,62.125,62.126,62.12,62.122,11200000.0
2009-07-01 01:56:00,62.112,62.115,62.104,62.112,16000000.0
2009-07-01 01:57:00,62.119,62.145,62.119,62.145,11200000.0
2009-07-01 01:58:00,62.159,62.161,62.145,62.161,17600000.0
2009-07-01 01:59:00,62.159,62.163,62.151,62.163,12800000.0
2009-07-01 02:00:00,62.162,62.164,62.156,62.164,11200000.0
2009-07-01 02:01:00,62.163,62.163,62.138,62.138,11200000.0
2009-07-01 02:02:00,62.143,62.151,62.143,62.151,19200000.0
2009-07-01 02:03:00,62.158,62.158,62.143,62.143,12800000.0
2009-07-01 02:04:00,62.149,62.161,62.148,62.161,11200000.0
2009-07-01 02:05:00,62.178,62.178,62.171,62.175,12800000.0
2009-07-01 02:06:00,62.174,62.174,62.159,62.159,17600000.0
2009-07-01 02:07:00,62.164,62.175,62.147,62.175,20800000.0
2009-07-01 02:08:00,62.173,62.173,62.162,62.162,17600000.0
2009-07-01 02:09:00,62.159,62.159,62.143,62.155,14400000.0
2009-07-01 02:10:00,62.153,62.162,62.153,62.158,12800000.0
2009-07-01 02:11:00,62.153,62.163,62.147,62.157,13200000.0
2009-07-01 02:12:00,62.144,62.169,62.144,62.168,11200000.0
2009-07-01 02:13:00,62.188,62.201,62.188,62.189,16000000.0
2009-07-01 02:14:00,62.212,62.25,62.212,62.25,12800000.0
2009-07-01 02:15:00,62.248,62.25,62.238,62.238,11200000.0
2009-07-01 02:16:00,62.235,62.259,62.235,62.259,8000000.0
2009-07-01 02:17:00,62.266,62.266,62.255,62.255,11200000.0
2009-07-01 02:18:00,62.235,62.235,62.213,62.227,12800000.0
2009-07-01 02:19:00,62.224,62.224,62.208,62.208,9600000.0
2009-07-01 02:20:00,62.208,62.221,62.208,62.215,14400000.0
2009-07-01 02:21:00,62.196,62.196,62.177,62.191,17600000.0
2009-07-01 02:22:00,62.184,62.186,62.173,62.173,16000000.0
2009-07-01 02:23:00,62.162,62.181,62.162,62.17,9600000.0
2009-07-01 02:24:00,62.183,62.188,62.179,62.187,12800000.0
2009-07-01 02:25:00,62.185,62.193,62.185,62.192,24000000.0
2009-07-01 02:26:00,62.19,62.19,62.174,62.179,11600000.0
2009-07-01 02:27:00,62.182,62.19,62.181,62.19,12800000.0
2009-07-01 02:28:00,62.206,62.222,62.206,62.207,16000000.0
2009-07-01 02:29:00,62.209,62.214,62.206,62.206,11200000.0
2009-07-01 02:30:00,62.205,62.205,62.193,62.201,15400000.0
2009-07-01 02:31:00,62.204,62.204,62.194,62.203,14400000.0
2009-07-01 02:32:00,62.205,62.213,62.205,62.212,9600000.0
2009-07-01 02:33:00,62.22,62.243,62.22,62.243,11200000.0
2009-07-01 02:34:00,62.247,62.25,62.241,62.241,11200000.0
2009-07-01 02:35:00,62.24,62.247,62.236,62.247,12800000.0
2009-07-01 02:36:00,62.249,62.249,62.228,62.234,16000000.0
2009-07-01 02:37:00,62.223,62.228,62.214,62.217,12800000.0
2009-07-01 02:38:00,62.214,62.22,62.211,62.212,11200000.0
2009-07-01 02:39:00,62.22,62.22,62.215,62.215,19200000.0
2009-07-01 02:40:00,62.219,62.227,62.216,62.227,11200000.0
2009-07-01 02:41:00,62.226,62.25,62.226,62.25,13200000.0
2009-07-01 02:42:00,62.232,62.244,62.232,62.244,9600000.0
2009-07-01 02:43:00,62.244,62.245,62.236,62.245,25600000.0
2009-07-01 02:44:00,62.251,62.259,62.251,62.254,17600000.0
2009-07-01 02:45:00,62.265,62.274,62.265,62.272,9000000.0
2009-07-01 02:46:00,62.275,62.281,62.272,62.281,17600000.0
2009-07-01 02:47:00,62.281,62.281,62.275,62.278,8000000.0
2009-07-01 02:48:00,62.273,62.273,62.26,62.264,11200000.0
2009-07-01 02:49:00,62.249,62.249,62.244,62.245,12800000.0
2009-07-01 02:50:00,62.238,62.248,62.234,62.246,16000000.0
2009-07-01 02:51:00,62.246,62.255,62.241,62.255,16000000.0
2009-07-01 02:52:00,62.247,62.247,62.233,62.245,11200000.0
2009-07-01 02:53:00,62.241,62.241,62.168,62.224,12800000.0
2009-07-01 02:54:00,62.218,62.227,62.217,62.217,12800000.0
2009-07-01 02:55:00,62.201,62.214,62.201,62.214,12800000.0
2009-07-01 02:56:00,62.204,62.208,62.194,62.208,22400000.0
2009-07-01 02:57:00,62.219,62.221,62.212,62.212,11200000.0
2009-07-01 02:58:00,62.208,62.213,62.201,62.213,9600000.0
2009-07-01 02:59:00,62.219,62.237,62.216,62.235,16000000.0
2009-07-01 03:00:00,62.223,62.223,62.194,62.194,11200000.0
2009-07-01 03:01:00,62.193,62.193,62.176,62.182,12800000.0
2009-07-01 03:02:00,62.172,62.175,62.165,62.166,12800000.0
2009-07-01 03:03:00,62.145,62.145,62.106,62.11,12800000.0
2009-07-01 03:04:00,62.102,62.121,62.102,62.119,28800000.0
2009-07-01 03:05:00,62.146,62.154,62.146,62.152,8000000.0
2009-07-01 03:06:00,62.125,62.125,62.105,62.105,8000000.0
2009-07-01 03:07:00,62.131,62.186,62.131,62.182,11200000.0
2009-07-01 03:08:00,62.206,62.24,62.206,62.24,17600000.0
2009-07-01 03:09:00,62.251,62.266,62.251,62.266,11200000.0
2009-07-01 03:10:00,62.254,62.254,62.211,62.216,16000000.0
2009-07-01 03:11:00,62.24,62.263,62.236,62.263,9600000.0
2009-07-01 03:12:00,62.271,62.297,62.271,62.286,12800000.0
2009-07-01 03:13:00,62.284,62.299,62.284,62.299,14400000.0
2009-07-01 03:14:00,62.288,62.288,62.252,62.256,11200000.0
2009-07-01 03:15:00,62.254,62.264,62.239,62.264,8000000.0
2009-07-01 03:16:00,62.278,62.324,62.278,62.322,11200000.0
2009-07-01 03:17:00,62.332,62.332,62.306,62.306,12800000.0
2009-07-01 03:18:00,62.308,62.32,62.308,62.32,12800000.0
2009-07-01 03:19:00,62.326,62.326,62.317,62.317,9600000.0
2009-07-01 03:20:00,62.317,62.32,62.308,62.311,12800000.0
2009-07-01 03:21:00,62.32,62.333,62.32,62.331,17600000.0
2009-07-01 03:22:00,62.34,62.352,62.34,62.347,12800000.0
2009-07-01 03:23:00,62.33,62.33,62.313,62.314,9600000.0
2009-07-01 03:24:00,62.314,62.321,62.307,62.321,28800000.0
2009-07-01 03:25:00,62.322,62.325,62.316,62.321,19200000.0
2009-07-01 03:26:00,62.317,62.323,62.314,62.314,12800000.0
2009-07-01 03:27:00,62.318,62.318,62.3,62.306,12800000.0
2009-07-01 03:28:00,62.307,62.312,62.301,62.301,11200000.0
2009-07-01 03:29:00,62.318,62.327,62.31,62.31,11200000.0
2009-07-01 03:30:00,62.362,62.404,62.362,62.378,12800000.0
2009-07-01 03:31:00,62.356,62.364,62.332,62.332,32000000.0
2009-07-01 03:32:00,62.344,62.345,62.339,62.345,8000000.0
2009-07-01 03:33:00,62.343,62.347,62.337,62.337,12800000.0
2009-07-01 03:34:00,62.358,62.378,62.346,62.364,16000000.0
2009-07-01 03:35:00,62.351,62.394,62.351,62.394,8000000.0
2009-07-01 03:36:00,62.399,62.399,62.38,62.38,8000000.0
2009-07-01 03:37:00,62.376,62.393,62.343,62.343,17600000.0
2009-07-01 03:38:00,62.353,62.403,62.353,62.403,12800000.0
2009-07-01 03:39:00,62.385,62.385,62.37,62.37,17600000.0
2009-07-01 03:40:00,62.361,62.369,62.353,62.369,12800000.0
2009-07-01 03:41:00,62.383,62.402,62.383,62.402,12800000.0
2009-07-01 03:42:00,62.4,62.411,62.387,62.387,17600000.0
2009-07-01 03:43:00,62.384,62.384,62.352,62.352,14400000.0
2009-07-01 03:44:00,62.365,62.408,62.365,62.389,29000000.0
2009-07-01 03:45:00,62.395,62.416,62.395,62.416,9600000.0
2009-07-01 03:46:00,62.41,62.42,62.404,62.42,12800000.0
2009-07-01 03:47:00,62.409,62.414,62.404,62.412,12800000.0
2009-07-01 03:48:00,62.416,62.417,62.406,62.413,16000000.0
2009-07-01 03:49:00,62.419,62.419,62.391,62.391,8000000.0
2009-07-01 03:50:00,62.41,62.451,62.332,62.332,16000000.0
2009-07-01 03:51:00,62.424,62.424,62.408,62.409,12800000.0
2009-07-01 03:52:00,62.426,62.426,62.405,62.405,12800000.0
2009-07-01 03:53:00,62.384,62.389,62.358,62.358,11200000.0
2009-07-01 03:54:00,62.38,62.383,62.373,62.378,11200000.0
2009-07-01 03:55:00,62.389,62.4,62.377,62.377,9600000.0
2009-07-01 03:56:00,62.379,62.384,62.37,62.384,12800000.0
2009-07-01 03:57:00,62.407,62.408,62.377,62.394,11200000.0
2009-07-01 03:58:00,62.378,62.378,62.352,62.352,12800000.0
2009-07-01 03:59:00,62.346,62.353,62.33,62.33,17600000.0
2009-07-01 04:00:00,62.345,62.351,62.345,62.35,8000000.0
2009-07-01 04:01:00,62.36,62.374,62.346,62.374,11200000.0
2009-07-01 04:02:00,62.367,62.367,62.35,62.356,12800000.0
2009-07-01 04:03:00,62.276,62.382,62.276,62.366,11200000.0
2009-07-01 04:04:00,62.334,62.355,62.322,62.355,12800000.0
2009-07-01 04:05:00,62.352,62.352,62.321,62.34,14400000.0
2009-07-01 04:06:00,62.336,62.349,62.336,62.342,9600000.0
2009-07-01 04:07:00,62.331,62.334,62.327,62.334,16000000.0
2009-07-01 04:08:00,62.333,62.336,62.317,62.336,12800000.0
2009-07-01 04:09:00,62.333,62.335,62.326,62.329,11200000.0
2009-07-01 04:10:00,62.325,62.346,62.322,62.346,16000000.0
2009-07-01 04:11:00,62.319,62.331,62.319,62.325,8000000.0
2009-07-01 04:12:00,62.357,62.397,62.357,62.397,12800000.0
2009-07-01 04:13:00,62.372,62.373,62.358,62.362,17600000.0
2009-07-01 04:14:00,62.362,62.363,62.347,62.357,11200000.0
2009-07-01 04:15:00,62.358,62.366,62.358,62.364,9600000.0
2009-07-01 04:16:00,62.36,62.373,62.357,62.373,14400000.0
2009-07-01 04:17:00,62.364,62.365,62.352,62.365,17600000.0
2009-07-01 04:18:00,62.355,62.355,62.344,62.345,12800000.0
2009-07-01 04:19:00,62.357,62.392,62.357,62.392,35200000.0
2009-07-01 04:20:00,62.396,62.396,62.369,62.371,12800000.0
2009-07-01 04:21:00,62.373,62.378,62.366,62.366,11200000.0
2009-07-01 04:22:00,62.368,62.374,62.364,62.364,12800000.0
2009-07-01 04:23:00,62.355,62.359,62.351,62.358,12800000.0
2009-07-01 04:24:00,62.364,62.368,62.356,62.364,16000000.0
2009-07-01 04:25:00,62.369,62.373,62.369,62.371,8000000.0
2009-07-01 04:26:00,62.361,62.366,62.361,62.361,13200000.0
2009-07-01 04:27:00,62.35,62.35,62.329,62.329,9600000.0
2009-07-01 04:28:00,62.323,62.333,62.32,62.326,12800000.0
2009-07-01 04:29:00,62.334,62.372,62.334,62.372,8000000.0
2009-07-01 04:30:00,62.379,62.39,62.379,62.39,12800000.0
2009-07-01 04:31:00,62.387,62.387,62.367,62.374,16000000.0
2009-07-01 04:32:00,62.348,62.377,62.347,62.377,11200000.0
2009-07-01 04:33:00,62.367,62.378,62.356,62.366,12800000.0
2009-07-01 04:34:00,62.374,62.374,62.351,62.359,14400000.0
2009-07-01 04:35:00,62.356,62.385,62.356,62.385,11200000.0
2009-07-01 04:36:00,62.39,62.396,62.389,62.396,11200000.0
2009-07-01 04:37:00,62.394,62.407,62.394,62.405,11200000.0
2009-07-01 04:38:00,62.41,62.41,62.391,62.391,9600000.0
2009-07-01 04:39:00,62.401,62.401,62.381,62.392,14400000.0
2009-07-01 04:40:00,62.395,62.413,62.392,62.412,12800000.0
2009-07-01 04:41:00,62.42,62.423,62.414,62.415,11200000.0
2009-07-01 04:42:00,62.399,62.416,62.384,62.409,12800000.0
2009-07-01 04:43:00,62.416,62.416,62.406,62.408,14400000.0
2009-07-01 04:44:00,62.424,62.429,62.419,62.426,12800000.0
2009-07-01 04:45:00,62.42,62.427,62.42,62.427,11200000.0
2009-07-01 04:46:00,62.44,62.44,62.42,62.42,12800000.0
2009-07-01 04:47:00,62.427,62.427,62.419,62.419,4800000.0
2009-07-01 04:48:00,62.421,62.432,62.418,62.432,11200000.0
2009-07-01 04:49:00,62.434,62.44,62.431,62.44,12800000.0
2009-07-01 04:50:00,62.436,62.445,62.435,62.444,17600000.0
2009-07-01 04:51:00,62.445,62.448,62.437,62.437,16000000.0
2009-07-01 04:52:00,62.433,62.433,62.427,62.427,12800000.0
2009-07-01 04:53:00,62.424,62.424,62.412,62.412,12800000.0
2009-07-01 04:54:00,62.402,62.412,62.4,62.4,33600000.0
2009-07-01 04:55:00,62.409,62.409,62.397,62.407,11200000.0
2009-07-01 04:56:00,62.411,62.417,62.408,62.408,16000000.0
2009-07-01 04:57:00,62.403,62.414,62.401,62.401,17600000.0
2009-07-01 04:58:00,62.376,62.397,62.376,62.387,8000000.0
2009-07-01 04:59:00,62.413,62.416,62.401,62.411,17600000.0
2009-07-01 05:00:00,62.377,62.399,62.377,62.395,8000000.0
2009-07-01 05:01:00,62.408,62.413,62.401,62.403,14400000.0
2009-07-01 05:02:00,62.375,62.404,62.375,62.404,9600000.0
2009-07-01 05:03:00,62.417,62.417,62.412,62.417,10000000.0
2009-07-01 05:04:00,62.409,62.425,62.409,62.425,12800000.0
2009-07-01 05:05:00,62.42,62.42,62.408,62.417,12800000.0
2009-07-01 05:06:00,62.415,62.42,62.411,62.414,14400000.0
2009-07-01 05:07:00,62.405,62.413,62.383,62.383,11200000.0
2009-07-01 05:08:00,62.422,62.422,62.41,62.421,14400000.0
2009-07-01 05:09:00,62.42,62.42,62.411,62.416,8000000.0
2009-07-01 05:10:00,62.409,62.414,62.409,62.414,12800000.0
2009-07-01 05:11:00,62.426,62.448,62.426,62.448,8000000.0
2009-07-01 05:12:00,62.45,62.453,62.449,62.45,11200000.0
2009-07-01 05:13:00,62.451,62.454,62.445,62.454,11200000.0
2009-07-01 05:14:00,62.448,62.468,62.448,62.468,16000000.0
2009-07-01 05:15:00,62.475,62.476,62.435,62.458,16000000.0
2009-07-01 05:16:00,62.465,62.465,62.439,62.439,16000000.0
2009-07-01 05:17:00,62.451,62.457,62.451,62.455,9600000.0
2009-07-01 05:18:00,62.469,62.472,62.464,62.471,11200000.0
2009-07-01 05:19:00,62.471,62.472,62.459,62.465,18000000.0
2009-07-01 05:20:00,62.453,62.453,62.445,62.445,9600000.0
2009-07-01 05:21:00,62.45,62.454,62.448,62.452,8000000.0
2009-07-01 05:22:00,62.422,62.437,62.422,62.431,25600000.0
2009-07-01 05:23:00,62.408,62.428,62.408,62.415,43200000.0
2009-07-01 05:24:00,62.422,62.427,62.417,62.417,12800000.0
2009-07-01 05:25:00,62.425,62.433,62.423,62.432,13200000.0
2009-07-01 05:26:00,62.424,62.446,62.424,62.446,11200000.0
2009-07-01 05:27:00,62.432,62.443,62.43,62.443,12800000.0
2009-07-01 05:28:00,62.439,62.441,62.436,62.44,11200000.0
2009-07-01 05:29:00,62.451,62.456,62.445,62.452,18000000.0
2009-07-01 05:30:00,62.41,62.434,62.41,62.434,16000000.0
2009-07-01 05:31:00,62.44,62.452,62.44,62.444,11200000.0
2009-07-01 05:32:00,62.446,62.457,62.446,62.45,12800000.0
2009-07-01 05:33:00,62.46,62.485,62.46,62.485,11200000.0
2009-07-01 05:34:00,62.487,62.497,62.481,62.497,16000000.0
2009-07-01 05:35:00,62.476,62.476,62.464,62.464,11200000.0
2009-07-01 05:36:00,62.465,62.468,62.465,62.468,9600000.0
2009-07-01 05:37:00,62.461,62.461,62.42,62.42,12800000.0
2009-07-01 05:38:00,62.405,62.443,62.393,62.443,9600000.0
2009-07-01 05:39:00,62.446,62.451,62.434,62.448,12800000.0
2009-07-01 05:40:00,62.457,62.46,62.45,62.45,12800000.0
2009-07-01 05:41:00,62.432,62.449,62.423,62.449,11200000.0
2009-07-01 05:42:00,62.415,62.446,62.415,62.422,19200000.0
2009-07-01 05:43:00,62.436,62.436,62.421,62.425,9600000.0
2009-07-01 05:44:00,62.449,62.458,62.447,62.458,14400000.0
2009-07-01 05:45:00,62.454,62.47,62.453,62.453,12800000.0
2009-07-01 05:46:00,62.463,62.468,62.456,62.458,12800000.0
2009-07-01 05:47:00,62.473,62.488,62.473,62.488,12800000.0
2009-07-01 05:48:00,62.471,62.477,62.471,62.471,11200000.0
2009-07-01 05:49:00,62.467,62.475,62.467,62.473,22400000.0
2009-07-01 05:50:00,62.49,62.49,62.467,62.473,13200000.0
2009-07-01 05:51:00,62.481,62.485,62.465,62.465,9600000.0
2009-07-01 05:52:00,62.429,62.46,62.429,62.447,16000000.0
2009-07-01 05:53:00,62.466,62.466,62.432,62.446,12800000.0
2009-07-01 05:54:00,62.44,62.443,62.421,62.421,11200000.0
2009-07-01 05:55:00,62.416,62.423,62.415,62.423,16000000.0
2009-07-01 05:56:00,62.412,62.419,62.412,62.419,17600000.0
2009-07-01 05:57:00,62.418,62.43,62.418,62.424,11200000.0
2009-07-01 05:58:00,62.425,62.445,62.425,62.441,11200000.0
2009-07-01 05:59:00,62.439,62.439,62.42,62.42,17600000.0
2009-07-01 06:00:00,62.413,62.422,62.41,62.416,8000000.0
2009-07-01 06:01:00,62.42,62.437,62.42,62.428,8000000.0
2009-07-01 06:02:00,62.43,62.433,62.417,62.417,18400000.0
2009-07-01 06:03:00,62.411,62.421,62.411,62.421,12800000.0
2009-07-01 06:04:00,62.416,62.432,62.416,62.429,12800000.0
2009-07-01 06:05:00,62.426,62.426,62.416,62.418,11200000.0
2009-07-01 06:06:00,62.429,62.429,62.419,62.424,11200000.0
2009-07-01 06:07:00,62.418,62.421,62.413,62.421,11200000.0
2009-07-01 06:08:00,62.411,62.422,62.411,62.422,17600000.0
2009-07-01 06:09:00,62.429,62.444,62.429,62.43,8000000.0
2009-07-01 06:10:00,62.447,62.462,62.433,62.433,11200000.0
2009-07-01 06:11:00,62.424,62.424,62.417,62.417,35200000.0
2009-07-01 06:12:00,62.425,62.428,62.423,62.427,11200000.0
2009-07-01 06:13:00,62.452,62.466,62.452,62.452,14400000.0
2009-07-01 06:14:00,62.433,62.453,62.433,62.442,17600000.0
2009-07-01 06:15:00,62.444,62.444,62.43,62.438,8000000.0
2009-07-01 06:16:00,62.426,62.426,62.423,62.425,8000000.0
2009-07-01 06:17:00,62.41,62.426,62.41,62.419,12800000.0
2009-07-01 06:18:00,62.42,62.429,62.335,62.335,11200000.0
2009-07-01 06:19:00,62.417,62.425,62.413,62.413,12800000.0
2009-07-01 06:20:00,62.415,62.419,62.406,62.408,13200000.0
2009-07-01 06:21:00,62.42,62.424,62.41,62.414,14400000.0
2009-07-01 06:22:00,62.412,62.416,62.399,62.416,16000000.0
2009-07-01 06:23:00,62.408,62.416,62.408,62.416,11200000.0
2009-07-01 06:24:00,62.419,62.428,62.419,62.428,14400000.0
2009-07-01 06:25:00,62.418,62.418,62.403,62.405,8000000.0
2009-07-01 06:26:00,62.398,62.405,62.39,62.4,16000000.0
2009-07-01 06:27:00,62.374,62.377,62.371,62.374,8000000.0
2009-07-01 06:28:00,62.364,62.382,62.364,62.372,16000000.0
2009-07-01 06:29:00,62.381,62.394,62.38,62.393,12800000.0
2009-07-01 06:30:00,62.38,62.388,62.38,62.382,27200000.0
2009-07-01 06:31:00,62.356,62.373,62.353,62.365,11200000.0
2009-07-01 06:32:00,62.378,62.398,62.378,62.398,22400000.0
2009-07-01 06:33:00,62.401,62.407,62.399,62.402,24000000.0
2009-07-01 06:34:00,62.395,62.405,62.395,62.404,17600000.0
2009-07-01 06:35:00,62.38,62.408,62.38,62.408,11200000.0
2009-07-01 06:36:00,62.401,62.403,62.377,62.403,12800000.0
2009-07-01 06:37:00,62.416,62.419,62.41,62.41,12800000.0
2009-07-01 06:38:00,62.404,62.404,62.371,62.378,8000000.0
2009-07-01 06:39:00,62.372,62.386,62.356,62.356,14400000.0
2009-07-01 06:40:00,62.384,62.4,62.384,62.4,17600000.0
2009-07-01 06:41:00,62.405,62.417,62.405,62.415,8000000.0
2009-07-01 06:42:00,62.408,62.411,62.403,62.411,8000000.0
2009-07-01 06:43:00,62.412,62.419,62.411,62.419,19200000.0
2009-07-01 06:44:00,62.425,62.432,62.422,62.422,11200000.0
2009-07-01 06:45:00,62.417,62.426,62.417,62.426,12800000.0
2009-07-01 06:46:00,62.431,62.438,62.424,62.428,16000000.0
2009-07-01 06:47:00,62.433,62.433,62.423,62.423,12800000.0
2009-07-01 06:48:00,62.389,62.389,62.367,62.377,12800000.0
2009-07-01 06:49:00,62.368,62.373,62.368,62.369,8000000.0
2009-07-01 06:50:00,62.369,62.373,62.366,62.366,11200000.0
2009-07-01 06:51:00,62.373,62.375,62.365,62.371,16000000.0
2009-07-01 06:52:00,62.369,62.376,62.362,62.37,14400000.0
2009-07-01 06:53:00,62.26,62.355,62.26,62.355,8400000.0
2009-07-01 06:54:00,62.38,62.388,62.378,62.382,14400000.0
2009-07-01 06:55:00,62.384,62.385,62.374,62.384,9600000.0
2009-07-01 06:56:00,62.371,62.385,62.371,62.385,8000000.0
2009-07-01 06:57:00,62.386,62.393,62.384,62.393,16000000.0
2009-07-01 06:58:00,62.374,62.384,62.373,62.373,11200000.0
2009-07-01 06:59:00,62.375,62.377,62.369,62.377,17600000.0
2009-07-01 07:00:00,62.371,62.373,62.37,62.37,8000000.0
2009-07-01 07:01:00,62.351,62.364,62.347,62.364,9600000.0
2009-07-01 07:02:00,62.364,62.364,62.339,62.339,12800000.0
2009-07-01 07:03:00,62.337,62.339,62.333,62.335,12800000.0
2009-07-01 07:04:00,62.33,62.33,62.322,62.328,8000000.0
2009-07-01 07:05:00,62.337,62.347,62.336,62.336,12800000.0
2009-07-01 07:06:00,62.334,62.347,62.324,62.324,12800000.0
2009-07-01 07:07:00,62.35,62.382,62.35,62.371,12800000.0
2009-07-01 07:08:00,62.378,62.382,62.374,62.374,28800000.0
2009-07-01 07:09:00,62.375,62.375,62.368,62.368,16000000.0
2009-07-01 07:10:00,62.352,62.366,62.339,62.35,19200000.0
2009-07-01 07:11:00,62.358,62.361,62.35,62.361,17600000.0
2009-07-01 07:12:00,62.348,62.363,62.347,62.347,12800000.0
2009-07-01 07:13:00,62.35,62.35,62.315,62.315,14400000.0
2009-07-01 07:14:00,62.32,62.324,62.318,62.321,12800000.0
2009-07-01 07:15:00,62.315,62.328,62.314,62.328,11200000.0
2009-07-01 07:16:00,62.334,62.334,62.315,62.329,14400000.0
2009-07-01 07:17:00,62.301,62.307,62.298,62.3,11200000.0
2009-07-01 07:18:00,62.294,62.295,62.279,62.28,11200000.0
2009-07-01 07:19:00,62.262,62.275,62.259,62.275,8000000.0
2009-07-01 07:20:00,62.278,62.278,62.267,62.267,14400000.0
2009-07-01 07:21:00,62.276,62.308,62.276,62.308,12800000.0
2009-07-01 07:22:00,62.303,62.306,62.3,62.3,12800000.0
2009-07-01 07:23:00,62.301,62.304,62.278,62.278,16000000.0
2009-07-01 07:24:00,62.269,62.269,62.261,62.262,8000000.0
2009-07-01 07:25:00,62.258,62.267,62.253,62.253,11200000.0
2009-07-01 07:26:00,62.244,62.244,62.206,62.209,12800000.0
2009-07-01 07:27:00,62.218,62.218,62.206,62.209,12800000.0
2009-07-01 07:28:00,62.176,62.176,62.145,62.155,12800000.0
2009-07-01 07:29:00,62.146,62.149,62.139,62.143,27200000.0
2009-07-01 07:30:00,62.132,62.143,62.048,62.135,16000000.0
2009-07-01 07:31:00,62.14,62.153,62.133,62.153,11200000.0
2009-07-01 07:32:00,62.147,62.147,62.105,62.105,8000000.0
2009-07-01 07:33:00,62.081,62.083,62.066,62.07,16000000.0
2009-07-01 07:34:00,62.084,62.084,62.063,62.063,11200000.0
2009-07-01 07:35:00,62.059,62.069,62.044,62.044,12800000.0
2009-07-01 07:36:00,62.037,62.065,62.037,62.064,12800000.0
2009-07-01 07:37:00,62.061,62.085,62.058,62.085,10000000.0
2009-07-01 07:38:00,62.107,62.135,62.107,62.135,8000000.0
2009-07-01 07:39:00,62.128,62.128,62.106,62.112,19200000.0
2009-07-01 07:40:00,62.113,62.146,62.113,62.146,11600000.0
2009-07-01 07:41:00,62.129,62.132,62.124,62.132,32000000.0
2009-07-01 07:42:00,62.112,62.112,62.09,62.092,33600000.0
2009-07-01 07:43:00,62.115,62.126,62.115,62.118,28800000.0
2009-07-01 07:44:00,62.117,62.135,62.117,62.135,8000000.0
2009-07-01 07:45:00,62.149,62.166,62.1,62.166,9000000.0
2009-07-01 07:46:00,62.169,62.179,62.163,62.163,27200000.0
2009-07-01 07:47:00,62.157,62.157,62.144,62.154,8000000.0
2009-07-01 07:48:00,62.149,62.183,62.149,62.183,11200000.0
2009-07-01 07:49:00,62.19,62.192,62.182,62.182,16000000.0
2009-07-01 07:50:00,62.183,62.2,62.183,62.2,11200000.0
2009-07-01 07:51:00,62.179,62.18,62.153,62.153,38400000.0
2009-07-01 07:52:00,62.145,62.145,62.131,62.133,9600000.0
2009-07-01 07:53:00,62.103,62.103,62.097,62.097,11200000.0
2009-07-01 07:54:00,62.112,62.141,62.112,62.141,12800000.0
2009-07-01 07:55:00,62.153,62.154,62.144,62.147,30400000.0
2009-07-01 07:56:00,62.166,62.174,62.158,62.174,8400000.0
2009-07-01 07:57:00,62.161,62.161,62.151,62.159,17600000.0
2009-07-01 07:58:00,62.171,62.188,62.17,62.188,11200000.0
2009-07-01 07:59:00,62.201,62.201,62.175,62.184,17600000.0
2009-07-01 08:00:00,62.202,62.219,62.198,62.198,20800000.0
2009-07-01 08:01:00,62.2,62.2,62.165,62.165,11200000.0
2009-07-01 08:02:00,62.158,62.176,62.158,62.176,9600000.0
2009-07-01 08:03:00,62.171,62.171,62.145,62.145,9600000.0
2009-07-01 08:04:00,62.144,62.166,62.14,62.166,9600000.0
2009-07-01 08:05:00,62.167,62.178,62.163,62.172,12800000.0
2009-07-01 08:06:00,62.177,62.177,62.154,62.154,12800000.0
2009-07-01 08:07:00,62.147,62.159,62.136,62.144,16000000.0
2009-07-01 08:08:00,62.141,62.164,62.141,62.161,10000000.0
2009-07-01 08:09:00,62.191,62.201,62.19,62.201,12800000.0
2009-07-01 08:10:00,62.19,62.193,62.186,62.186,30800000.0
2009-07-01 08:11:00,62.198,62.198,62.176,62.176,22400000.0
2009-07-01 08:12:00,62.176,62.188,62.176,62.176,17600000.0
2009-07-01 08:13:00,62.168,62.168,62.15,62.161,14400000.0
2009-07-01 08:14:00,62.154,62.154,62.134,62.138,16000000.0
2009-07-01 08:15:00,62.137,62.142,62.131,62.134,11200000.0
2009-07-01 08:16:00,62.153,62.159,62.153,62.153,19200000.0
2009-07-01 08:17:00,62.139,62.139,62.128,62.128,11200000.0
2009-07-01 08:18:00,62.137,62.137,62.126,62.132,11200000.0
2009-07-01 08:19:00,62.144,62.16,62.144,62.15,11600000.0
2009-07-01 08:20:00,62.152,62.189,62.152,62.183,12800000.0
2009-07-01 08:21:00,62.197,62.216,62.197,62.216,9600000.0
2009-07-01 08:22:00,62.224,62.224,62.209,62.209,11200000.0
2009-07-01 08:23:00,62.211,62.216,62.203,62.216,8000000.0
2009-07-01 08:24:00,62.235,62.262,62.234,62.249,17600000.0
2009-07-01 08:25:00,62.255,62.275,62.255,62.275,9600000.0
2009-07-01 08:26:00,62.282,62.282,62.27,62.281,11200000.0
2009-07-01 08:27:00,62.273,62.287,62.273,62.287,11200000.0
2009-07-01 08:28:00,62.283,62.283,62.27,62.27,12800000.0
2009-07-01 08:29:00,62.267,62.267,62.258,62.267,11200000.0
2009-07-01 08:30:00,62.274,62.313,62.274,62.313,12800000.0
2009-07-01 08:31:00,62.287,62.293,62.276,62.283,12800000.0
2009-07-01 08:32:00,62.284,62.293,62.279,62.279,9600000.0
2009-07-01 08:33:00,62.287,62.291,62.284,62.291,41600000.0
2009-07-01 08:34:00,62.298,62.309,62.298,62.309,11200000.0
2009-07-01 08:35:00,62.317,62.322,62.311,62.322,48000000.0
2009-07-01 08:36:00,62.327,62.328,62.306,62.315,16000000.0
2009-07-01 08:37:00,62.307,62.307,62.282,62.307,14400000.0
2009-07-01 08:38:00,62.308,62.325,62.308,62.325,17600000.0
2009-07-01 08:39:00,62.334,62.334,62.318,62.328,14400000.0
2009-07-01 08:40:00,62.326,62.326,62.309,62.312,11200000.0
2009-07-01 08:41:00,62.298,62.315,62.287,62.297,32000000.0
2009-07-01 08:42:00,62.305,62.308,62.304,62.305,9600000.0
2009-07-01 08:43:00,62.31,62.312,62.292,62.305,8000000.0
2009-07-01 08:44:00,62.305,62.308,62.305,62.308,3200000.0
2009-07-01 08:45:00,62.324,62.332,62.321,62.332,36800000.0
2009-07-01 08:46:00,62.361,62.397,62.361,62.395,9600000.0
2009-07-01 08:47:00,62.383,62.383,62.371,62.379,24000000.0
2009-07-01 08:48:00,62.372,62.374,62.361,62.366,29800000.0
2009-07-01 08:49:00,62.374,62.383,62.374,62.383,8000000.0
2009-07-01 08:50:00,62.406,62.421,62.403,62.403,12800000.0
2009-07-01 08:51:00,62.402,62.402,62.387,62.39,22400000.0
2009-07-01 08:52:00,62.393,62.404,62.39,62.393,35200000.0
2009-07-01 08:53:00,62.4,62.4,62.38,62.39,56000000.0
2009-07-01 08:54:00,62.383,62.383,62.362,62.375,22400000.0
2009-07-01 08:55:00,62.389,62.395,62.376,62.376,17600000.0
2009-07-01 08:56:00,62.372,62.409,62.372,62.409,14400000.0
2009-07-01 08:57:00,62.408,62.413,62.4,62.411,43200000.0
2009-07-01 08:58:00,62.411,62.417,62.408,62.408,19200000.0
2009-07-01 08:59:00,62.414,62.472,62.414,62.472,14400000.0
2009-07-01 09:00:00,62.508,62.52,62.505,62.505,32400000.0
2009-07-01 09:01:00,62.499,62.499,62.472,62.472,32000000.0
2009-07-01 09:02:00,62.448,62.45,62.443,62.443,19200000.0
2009-07-01 09:03:00,62.429,62.429,62.404,62.415,16000000.0
2009-07-01 09:04:00,62.42,62.448,62.42,62.448,22400000.0
2009-07-01 09:05:00,62.47,62.489,62.47,62.489,19200000.0
2009-07-01 09:06:00,62.504,62.516,62.498,62.516,30400000.0
2009-07-01 09:07:00,62.509,62.509,62.483,62.483,19200000.0
2009-07-01 09:08:00,62.511,62.522,62.511,62.514,12800000.0
2009-07-01 09:09:00,62.508,62.514,62.499,62.506,46400000.0
2009-07-01 09:10:00,62.465,62.512,62.465,62.512,24000000.0
2009-07-01 09:11:00,62.53,62.55,62.53,62.548,28800000.0
2009-07-01 09:12:00,62.559,62.572,62.558,62.558,14400000.0
2009-07-01 09:13:00,62.56,62.56,62.538,62.548,12800000.0
2009-07-01 09:14:00,62.557,62.561,62.54,62.556,12800000.0
2009-07-01 09:15:00,62.56,62.563,62.544,62.544,30400000.0
2009-07-01 09:16:00,62.551,62.564,62.551,62.554,49600000.0
2009-07-01 09:17:00,62.555,62.569,62.553,62.569,78400000.0
2009-07-01 09:18:00,62.569,62.574,62.562,62.566,72000000.0
2009-07-01 09:19:00,62.574,62.589,62.572,62.589,65600000.0
2009-07-01 09:20:00,62.582,62.589,62.58,62.585,76800000.0
2009-07-01 09:21:00,62.559,62.566,62.553,62.557,49600000.0
2009-07-01 09:22:00,62.552,62.557,62.548,62.555,37200000.0
2009-07-01 09:23:00,62.562,62.578,62.559,62.578,68800000.0
2009-07-01 09:24:00,62.582,62.588,62.574,62.588,43200000.0
2009-07-01 09:25:00,62.57,62.57,62.537,62.537,19200000.0
2009-07-01 09:26:00,62.545,62.556,62.536,62.556,32000000.0
2009-07-01 09:27:00,62.564,62.617,62.564,62.61,70400000.0
2009-07-01 09:28:00,62.622,62.628,62.622,62.628,8000000.0
2009-07-01 09:29:00,62.602,62.606,62.589,62.589,37200000.0
2009-07-01 09:30:00,62.589,62.609,62.587,62.609,25600000.0
2009-07-01 09:31:00,62.615,62.623,62.615,62.619,12800000.0
2009-07-01 09:32:00,62.617,62.621,62.614,62.615,33600000.0
2009-07-01 09:33:00,62.613,62.616,62.609,62.611,30800000.0
2009-07-01 09:34:00,62.603,62.614,62.597,62.614,33600000.0
2009-07-01 09:35:00,62.611,62.646,62.611,62.639,52800000.0
2009-07-01 09:36:00,62.63,62.63,62.617,62.623,46400000.0
2009-07-01 09:37:00,62.624,62.645,62.624,62.645,34000000.0
2009-07-01 09:38:00,62.641,62.65,62.641,62.647,12800000.0
2009-07-01 09:39:00,62.646,62.651,62.639,62.649,43200000.0
2009-07-01 09:40:00,62.652,62.652,62.636,62.649,46400000.0
2009-07-01 09:41:00,62.635,62.644,62.628,62.644,30400000.0
2009-07-01 09:42:00,62.635,62.638,62.63,62.633,43200000.0
2009-07-01 09:43:00,62.637,62.654,62.637,62.654,56000000.0
2009-07-01 09:44:00,62.681,62.692,62.681,62.687,30800000.0
2009-07-01 09:45:00,62.687,62.695,62.687,62.693,19200000.0
2009-07-01 09:46:00,62.687,62.687,62.673,62.673,27200000.0
2009-07-01 09:47:00,62.661,62.661,62.644,62.644,12800000.0
2009-07-01 09:48:00,62.637,62.637,62.614,62.616,9600000.0
2009-07-01 09:49:00,62.593,62.614,62.582,62.614,9600000.0
2009-07-01 09:50:00,62.633,62.633,62.599,62.599,33600000.0
2009-07-01 09:51:00,62.588,62.62,62.588,62.62,84800000.0
2009-07-01 09:52:00,62.6,62.6,62.578,62.578,35200000.0
2009-07-01 09:53:00,62.563,62.563,62.545,62.547,30800000.0
2009-07-01 09:54:00,62.551,62.562,62.551,62.558,12800000.0
2009-07-01 09:55:00,62.556,62.562,62.556,62.562,33600000.0
2009-07-01 09:56:00,62.563,62.563,62.555,62.558,36800000.0
2009-07-01 09:57:00,62.556,62.556,62.549,62.554,24000000.0
2009-07-01 09:58:00,62.552,62.552,62.533,62.533,32000000.0
2009-07-01 09:59:00,62.523,62.543,62.523,62.536,51200000.0
2009-07-01 10:00:00,62.545,62.554,62.54,62.543,62400000.0
2009-07-01 10:01:00,62.541,62.544,62.528,62.528,8000000.0
2009-07-01 10:02:00,62.52,62.52,62.49,62.49,36800000.0
2009-07-01 10:03:00,62.494,62.513,62.494,62.513,44800000.0
2009-07-01 10:04:00,62.476,62.504,62.476,62.493,39400000.0
2009-07-01 10:05:00,62.469,62.47,62.454,62.465,38400000.0
2009-07-01 10:06:00,62.458,62.461,62.447,62.451,33600000.0
2009-07-01 10:07:00,62.451,62.48,62.451,62.48,43200000.0
2009-07-01 10:08:00,62.498,62.507,62.496,62.5,49600000.0
2009-07-01 10:09:00,62.5,62.5,62.472,62.479,12800000.0
2009-07-01 10:10:00,62.479,62.49,62.476,62.49,47200000.0
2009-07-01 10:11:00,62.497,62.504,62.496,62.496,57600000.0
2009-07-01 10:12:00,62.499,62.499,62.483,62.483,57600000.0
2009-07-01 10:13:00,62.482,62.482,62.47,62.48,42000000.0
2009-07-01 10:14:00,62.487,62.497,62.473,62.473,30400000.0
2009-07-01 10:15:00,62.48,62.488,62.47,62.488,30400000.0
2009-07-01 10:16:00,62.481,62.481,62.469,62.474,17600000.0
2009-07-01 10:17:00,62.46,62.472,62.456,62.459,12800000.0
2009-07-01 10:18:00,62.451,62.467,62.451,62.467,12800000.0
2009-07-01 10:19:00,62.453,62.454,62.448,62.454,75200000.0
2009-07-01 10:20:00,62.454,62.458,62.432,62.432,9600000.0
2009-07-01 10:21:00,62.438,62.438,62.428,62.43,35200000.0
2009-07-01 10:22:00,62.431,62.44,62.431,62.437,9600000.0
2009-07-01 10:23:00,62.424,62.428,62.407,62.409,33600000.0
2009-07-01 10:24:00,62.395,62.397,62.388,62.392,43200000.0
2009-07-01 10:25:00,62.389,62.389,62.362,62.371,64000000.0
2009-07-01 10:26:00,62.377,62.377,62.373,62.374,36800000.0
2009-07-01 10:27:00,62.38,62.391,62.378,62.388,52800000.0
2009-07-01 10:28:00,62.396,62.398,62.384,62.385,88000000.0
2009-07-01 10:29:00,62.369,62.382,62.368,62.381,9600000.0
2009-07-01 10:30:00,62.383,62.394,62.383,62.387,27200000.0
2009-07-01 10:31:00,62.388,62.4,62.388,62.4,32000000.0
2009-07-01 10:32:00,62.42,62.42,62.403,62.415,46400000.0
2009-07-01 10:33:00,62.412,62.413,62.403,62.406,35200000.0
2009-07-01 10:34:00,62.404,62.412,62.392,62.412,17600000.0
2009-07-01 10:35:00,62.414,62.414,62.4,62.414,8000000.0
2009-07-01 10:36:00,62.408,62.408,62.398,62.403,8000000.0
2009-07-01 10:37:00,62.401,62.416,62.401,62.406,19200000.0
2009-07-01 10:38:00,62.406,62.413,62.401,62.41,28800000.0
2009-07-01 10:39:00,62.408,62.416,62.407,62.413,16400000.0
2009-07-01 10:40:00,62.415,62.415,62.406,62.406,24000000.0
2009-07-01 10:41:00,62.416,62.416,62.404,62.406,57600000.0
2009-07-01 10:42:00,62.407,62.413,62.402,62.413,38800000.0
2009-07-01 10:43:00,62.4,62.412,62.392,62.412,9600000.0
2009-07-01 10:44:00,62.41,62.417,62.408,62.408,19200000.0
2009-07-01 10:45:00,62.409,62.423,62.408,62.423,22400000.0
2009-07-01 10:46:00,62.414,62.414,62.405,62.407,29200000.0
2009-07-01 10:47:00,62.423,62.423,62.411,62.414,25600000.0
2009-07-01 10:48:00,62.421,62.437,62.421,62.437,39200000.0
2009-07-01 10:49:00,62.44,62.44,62.433,62.437,25600000.0
2009-07-01 10:50:00,62.438,62.449,62.436,62.446,59200000.0
2009-07-01 10:51:00,62.458,62.478,62.455,62.478,68800000.0
2009-07-01 10:52:00,62.458,62.462,62.448,62.46,34600000.0
2009-07-01 10:53:00,62.467,62.491,62.467,62.48,59200000.0
2009-07-01 10:54:00,62.481,62.485,62.466,62.47,54400000.0
2009-07-01 10:55:00,62.464,62.47,62.463,62.468,41600000.0
2009-07-01 10:56:00,62.462,62.466,62.441,62.441,45200000.0
2009-07-01 10:57:00,62.421,62.436,62.421,62.436,33600000.0
2009-07-01 10:58:00,62.443,62.452,62.441,62.449,40000000.0
2009-07-01 10:59:00,62.44,62.458,62.44,62.458,49600000.0
2009-07-01 11:00:00,62.466,62.474,62.462,62.468,51200000.0
2009-07-01 11:01:00,62.47,62.477,62.467,62.477,12800000.0
2009-07-01 11:02:00,62.475,62.475,62.458,62.458,18600000.0
2009-07-01 11:03:00,62.451,62.454,62.441,62.441,37200000.0
2009-07-01 11:04:00,62.437,62.441,62.435,62.435,27200000.0
2009-07-01 11:05:00,62.432,62.432,62.392,62.398,11200000.0
2009-07-01 11:06:00,62.388,62.399,62.378,62.378,30400000.0
2009-07-01 11:07:00,62.361,62.378,62.361,62.373,46800000.0
2009-07-01 11:08:00,62.373,62.374,62.348,62.348,32000000.0
2009-07-01 11:09:00,62.357,62.376,62.356,62.364,75200000.0
2009-07-01 11:10:00,62.366,62.371,62.36,62.361,36800000.0
2009-07-01 11:11:00,62.349,62.349,62.318,62.318,52800000.0
2009-07-01 11:12:00,62.309,62.313,62.297,62.301,70400000.0
2009-07-01 11:13:00,62.3,62.307,62.285,62.293,12800000.0
2009-07-01 11:14:00,62.292,62.296,62.286,62.292,57600000.0
2009-07-01 11:15:00,62.307,62.328,62.304,62.325,11200000.0
2009-07-01 11:16:00,62.329,62.333,62.322,62.331,18000000.0
2009-07-01 11:17:00,62.327,62.348,62.313,62.348,54400000.0
2009-07-01 11:18:00,62.356,62.365,62.345,62.351,74000000.0
2009-07-01 11:19:00,62.365,62.369,62.355,62.362,56000000.0
2009-07-01 11:20:00,62.347,62.372,62.346,62.371,35200000.0
2009-07-01 11:21:00,62.375,62.378,62.366,62.368,40000000.0
2009-07-01 11:22:00,62.355,62.36,62.346,62.346,41600000.0
2009-07-01 11:23:00,62.343,62.362,62.343,62.362,51200000.0
2009-07-01 11:24:00,62.351,62.351,62.337,62.341,52800000.0
2009-07-01 11:25:00,62.323,62.327,62.305,62.325,35200000.0
2009-07-01 11:26:00,62.351,62.358,62.344,62.344,27200000.0
2009-07-01 11:27:00,62.314,62.314,62.269,62.269,12800000.0
2009-07-01 11:28:00,62.269,62.281,62.269,62.276,41600000.0
2009-07-01 11:29:00,62.267,62.273,62.263,62.271,43200000.0
2009-07-01 11:30:00,62.278,62.286,62.275,62.275,11200000.0
2009-07-01 11:31:00,62.278,62.284,62.254,62.255,27200000.0
2009-07-01 11:32:00,62.26,62.26,62.252,62.255,35200000.0
2009-07-01 11:33:00,62.255,62.272,62.255,62.272,17600000.0
2009-07-01 11:34:00,62.289,62.295,62.281,62.295,33600000.0
2009-07-01 11:35:00,62.296,62.329,62.296,62.318,17600000.0
2009-07-01 11:36:00,62.307,62.331,62.307,62.323,43200000.0
2009-07-01 11:37:00,62.336,62.336,62.324,62.326,41600000.0
2009-07-01 11:38:00,62.321,62.321,62.313,62.316,27200000.0
2009-07-01 11:39:00,62.311,62.312,62.305,62.312,11200000.0
2009-07-01 11:40:00,62.319,62.319,62.301,62.306,22800000.0
2009-07-01 11:41:00,62.311,62.322,62.311,62.32,38400000.0
2009-07-01 11:42:00,62.302,62.331,62.302,62.323,38400000.0
2009-07-01 11:43:00,62.315,62.315,62.301,62.301,17600000.0
2009-07-01 11:44:00,62.303,62.304,62.296,62.298,59200000.0
2009-07-01 11:45:00,62.29,62.29,62.264,62.264,49600000.0
2009-07-01 11:46:00,62.258,62.269,62.253,62.267,11200000.0
2009-07-01 11:47:00,62.254,62.255,62.234,62.234,56800000.0
2009-07-01 11:48:00,62.255,62.306,62.255,62.306,9600000.0
2009-07-01 11:49:00,62.334,62.334,62.306,62.306,42000000.0
2009-07-01 11:50:00,62.292,62.298,62.291,62.293,44800000.0
2009-07-01 11:51:00,62.292,62.299,62.289,62.299,44800000.0
2009-07-01 11:52:00,62.316,62.316,62.299,62.306,32000000.0
2009-07-01 11:53:00,62.309,62.329,62.309,62.329,35200000.0
2009-07-01 11:54:00,62.343,62.352,62.337,62.35,47400000.0
2009-07-01 11:55:00,62.35,62.352,62.342,62.349,44800000.0
2009-07-01 11:56:00,62.356,62.356,62.346,62.346,64000000.0
2009-07-01 11:57:00,62.341,62.343,62.334,62.338,22400000.0
2009-07-01 11:58:00,62.333,62.333,62.325,62.325,41600000.0
2009-07-01 11:59:00,62.327,62.332,62.326,62.329,51200000.0
2009-07-01 12:00:00,62.324,62.324,62.308,62.308,36800000.0
2009-07-01 12:01:00,62.294,62.304,62.29,62.304,19200000.0
2009-07-01 12:02:00,62.304,62.315,62.304,62.306,12800000.0
2009-07-01 12:03:00,62.312,62.312,62.299,62.301,51200000.0
2009-07-01 12:04:00,62.306,62.322,62.306,62.322,24000000.0
2009-07-01 12:05:00,62.322,62.326,62.318,62.322,28800000.0
2009-07-01 12:06:00,62.319,62.321,62.31,62.321,24000000.0
2009-07-01 12:07:00,62.317,62.326,62.314,62.315,20800000.0
2009-07-01 12:08:00,62.316,62.316,62.306,62.309,43200000.0
2009-07-01 12:09:00,62.318,62.332,62.309,62.332,25600000.0
2009-07-01 12:10:00,62.307,62.31,62.295,62.306,11200000.0
2009-07-01 12:11:00,62.311,62.311,62.293,62.302,27200000.0
2009-07-01 12:12:00,62.28,62.28,62.241,62.244,30400000.0
2009-07-01 12:13:00,62.24,62.24,62.231,62.239,14400000.0
2009-07-01 12:14:00,62.217,62.229,62.208,62.229,8000000.0
2009-07-01 12:15:00,62.245,62.262,62.245,62.257,27200000.0
2009-07-01 12:16:00,62.257,62.257,62.247,62.253,27200000.0
2009-07-01 12:17:00,62.269,62.273,62.265,62.273,43200000.0
2009-07-01 12:18:00,62.275,62.275,62.262,62.268,25600000.0
2009-07-01 12:19:00,62.257,62.261,62.248,62.261,35200000.0
2009-07-01 12:20:00,62.267,62.272,62.263,62.269,36800000.0
2009-07-01 12:21:00,62.269,62.283,62.269,62.278,59200000.0
2009-07-01 12:22:00,62.264,62.264,62.242,62.245,30400000.0
2009-07-01 12:23:00,62.235,62.246,62.23,62.233,32000000.0
2009-07-01 12:24:00,62.232,62.237,62.226,62.237,33600000.0
2009-07-01 12:25:00,62.232,62.246,62.232,62.232,22400000.0
2009-07-01 12:26:00,62.233,62.233,62.224,62.228,30400000.0
2009-07-01 12:27:00,62.23,62.233,62.224,62.224,30400000.0
2009-07-01 12:28:00,62.203,62.232,62.203,62.232,60800000.0
2009-07-01 12:29:00,62.155,62.295,62.155,62.165,115600000.0
2009-07-01 12:30:00,62.154,62.256,62.154,62.256,46800000.0
2009-07-01 12:31:00,62.261,62.268,62.258,62.258,70400000.0
2009-07-01 12:32:00,62.259,62.267,62.258,62.267,28800000.0
2009-07-01 12:33:00,62.268,62.27,62.264,62.27,40000000.0
2009-07-01 12:34:00,62.28,62.298,62.28,62.295,27200000.0
2009-07-01 12:35:00,62.312,62.312,62.297,62.306,25600000.0
2009-07-01 12:36:00,62.319,62.326,62.315,62.326,48000000.0
2009-07-01 12:37:00,62.316,62.327,62.316,62.322,8000000.0
2009-07-01 12:38:00,62.321,62.332,62.321,62.332,8000000.0
2009-07-01 12:39:00,62.319,62.323,62.311,62.322,24000000.0
2009-07-01 12:40:00,62.325,62.325,62.295,62.295,16000000.0
2009-07-01 12:41:00,62.274,62.287,62.274,62.283,22400000.0
2009-07-01 12:42:00,62.273,62.277,62.266,62.266,22400000.0
2009-07-01 12:43:00,62.264,62.272,62.257,62.257,36800000.0
2009-07-01 12:44:00,62.274,62.293,62.274,62.275,22400000.0
2009-07-01 12:45:00,62.276,62.278,62.265,62.269,35600000.0
2009-07-01 12:46:00,62.273,62.284,62.273,62.283,44800000.0
2009-07-01 12:47:00,62.268,62.268,62.248,62.248,30800000.0
2009-07-01 12:48:00,62.254,62.254,62.233,62.246,32000000.0
2009-07-01 12:49:00,62.247,62.253,62.233,62.233,40000000.0
2009-07-01 12:50:00,62.232,62.232,62.21,62.219,16000000.0
2009-07-01 12:51:00,62.216,62.249,62.216,62.249,22400000.0
2009-07-01 12:52:00,62.259,62.288,62.259,62.288,25600000.0
2009-07-01 12:53:00,62.273,62.282,62.273,62.281,11200000.0
2009-07-01 12:54:00,62.29,62.296,62.289,62.296,11200000.0
2009-07-01 12:55:00,62.297,62.3,62.289,62.289,24000000.0
2009-07-01 12:56:00,62.275,62.289,62.275,62.275,12800000.0
2009-07-01 12:57:00,62.264,62.278,62.264,62.274,27200000.0
2009-07-01 12:58:00,62.266,62.27,62.244,62.244,12800000.0
2009-07-01 12:59:00,62.238,62.238,62.224,62.224,14400000.0
2009-07-01 13:00:00,62.225,62.231,62.225,62.228,8000000.0
2009-07-01 13:01:00,62.225,62.241,62.225,62.241,17600000.0
2009-07-01 13:02:00,62.233,62.233,62.207,62.207,12800000.0
2009-07-01 13:03:00,62.191,62.191,62.181,62.181,12800000.0
2009-07-01 13:04:00,62.194,62.2,62.191,62.2,16000000.0
2009-07-01 13:05:00,62.202,62.206,62.186,62.186,12800000.0
2009-07-01 13:06:00,62.164,62.175,62.163,62.163,17600000.0
2009-07-01 13:07:00,62.159,62.222,62.159,62.222,12800000.0
2009-07-01 13:08:00,62.22,62.22,62.173,62.173,31400000.0
2009-07-01 13:09:00,62.169,62.17,62.162,62.162,28800000.0
2009-07-01 13:10:00,62.167,62.194,62.167,62.194,32000000.0
2009-07-01 13:11:00,62.199,62.205,62.194,62.194,19200000.0
2009-07-01 13:12:00,62.184,62.184,62.161,62.163,16000000.0
2009-07-01 13:13:00,62.159,62.167,62.148,62.167,11200000.0
2009-07-01 13:14:00,62.163,62.172,62.161,62.172,11200000.0
2009-07-01 13:15:00,62.157,62.162,62.151,62.158,11200000.0
2009-07-01 13:16:00,62.141,62.141,62.132,62.132,25600000.0
2009-07-01 13:17:00,62.134,62.14,62.124,62.124,12800000.0
2009-07-01 13:18:00,62.091,62.091,62.05,62.05,55400000.0
2009-07-01 13:19:00,62.041,62.049,62.041,62.047,8000000.0
2009-07-01 13:20:00,62.05,62.059,62.041,62.059,12800000.0
2009-07-01 13:21:00,62.078,62.097,62.078,62.097,56000000.0
2009-07-01 13:22:00,62.102,62.103,62.093,62.097,11200000.0
2009-07-01 13:23:00,62.088,62.088,62.059,62.068,12800000.0
2009-07-01 13:24:00,62.068,62.078,62.051,62.078,14400000.0
2009-07-01 13:25:00,62.069,62.069,62.05,62.056,33600000.0
2009-07-01 13:26:00,62.037,62.04,62.025,62.037,24400000.0
2009-07-01 13:27:00,62.038,62.042,62.032,62.037,40000000.0
2009-07-01 13:28:00,62.006,62.028,62.006,62.013,20800000.0
2009-07-01 13:29:00,62.022,62.026,62.016,62.016,22400000.0
2009-07-01 13:30:00,62.02,62.031,62.02,62.025,36800000.0
2009-07-01 13:31:00,62.021,62.023,62.007,62.021,11200000.0
2009-07-01 13:32:00,62.031,62.035,62.024,62.024,17600000.0
2009-07-01 13:33:00,62.016,62.022,62.016,62.022,12800000.0
2009-07-01 13:34:00,62.03,62.041,62.025,62.033,12800000.0
2009-07-01 13:35:00,62.027,62.049,62.027,62.046,12800000.0
2009-07-01 13:36:00,62.059,62.076,62.059,62.074,48000000.0
2009-07-01 13:37:00,62.076,62.083,62.072,62.078,24000000.0
2009-07-01 13:38:00,62.077,62.085,62.064,62.064,28800000.0
2009-07-01 13:39:00,62.051,62.056,62.05,62.051,25600000.0
2009-07-01 13:40:00,62.048,62.07,62.048,62.063,9600000.0
2009-07-01 13:41:00,62.053,62.064,62.053,62.064,16000000.0
2009-07-01 13:42:00,62.068,62.069,62.052,62.052,12800000.0
2009-07-01 13:43:00,62.056,62.056,62.035,62.035,25400000.0
2009-07-01 13:44:00,62.036,62.049,62.036,62.049,28800000.0
2009-07-01 13:45:00,62.045,62.045,61.996,61.996,12800000.0
2009-07-01 13:46:00,62.008,62.008,61.991,61.991,9600000.0
2009-07-01 13:47:00,61.964,61.973,61.963,61.965,27200000.0
2009-07-01 13:48:00,61.975,61.975,61.965,61.967,9600000.0
2009-07-01 13:49:00,61.954,61.954,61.933,61.933,33600000.0
2009-07-01 13:50:00,61.932,61.932,61.921,61.926,34000000.0
2009-07-01 13:51:00,61.928,61.938,61.928,61.938,8000000.0
2009-07-01 13:52:00,61.939,61.948,61.935,61.935,40000000.0
2009-07-01 13:53:00,61.919,61.923,61.905,61.905,36800000.0
2009-07-01 13:54:00,61.867,61.867,61.844,61.852,24000000.0
2009-07-01 13:55:00,61.861,61.861,61.853,61.861,11200000.0
2009-07-01 13:56:00,61.858,61.859,61.85,61.85,13800000.0
2009-07-01 13:57:00,61.858,61.87,61.858,61.87,14400000.0
2009-07-01 13:58:00,61.865,61.873,61.863,61.873,32000000.0
2009-07-01 13:59:00,61.88,61.88,61.872,61.872,48000000.0
2009-07-01 14:00:00,61.865,61.877,61.865,61.871,32000000.0
2009-07-01 14:01:00,61.863,61.874,61.863,61.867,14400000.0
2009-07-01 14:02:00,61.886,61.896,61.885,61.896,28800000.0
2009-07-01 14:03:00,61.901,61.905,61.894,61.905,14400000.0
2009-07-01 14:04:00,61.9,61.914,61.9,61.914,9600000.0
2009-07-01 14:05:00,61.922,61.926,61.919,61.924,25600000.0
2009-07-01 14:06:00,61.933,61.957,61.933,61.955,17600000.0
2009-07-01 14:07:00,61.965,61.989,61.965,61.989,12800000.0
2009-07-01 14:08:00,61.993,62.004,61.993,61.994,24000000.0
2009-07-01 14:09:00,61.999,61.999,61.981,61.989,11200000.0
2009-07-01 14:10:00,61.999,61.999,61.986,61.999,17600000.0
2009-07-01 14:11:00,61.992,62.001,61.989,62.001,12800000.0
2009-07-01 14:12:00,62.006,62.017,62.006,62.012,12800000.0
2009-07-01 14:13:00,62.015,62.041,62.015,62.041,24000000.0
2009-07-01 14:14:00,62.032,62.032,61.978,61.978,20800000.0
2009-07-01 14:15:00,61.922,61.922,61.836,61.889,33600000.0
2009-07-01 14:16:00,61.93,61.988,61.93,61.987,27600000.0
2009-07-01 14:17:00,61.996,62.002,61.964,61.964,11200000.0
2009-07-01 14:18:00,61.983,61.983,61.947,61.98,16000000.0
2009-07-01 14:19:00,62.021,62.023,62.012,62.023,40000000.0
2009-07-01 14:20:00,62.008,62.056,62.008,62.056,14400000.0
2009-07-01 14:21:00,62.059,62.071,62.05,62.051,33600000.0
2009-07-01 14:22:00,62.048,62.085,62.048,62.084,14400000.0
2009-07-01 14:23:00,62.08,62.093,62.064,62.093,17600000.0
2009-07-01 14:24:00,62.072,62.072,62.055,62.06,36800000.0
2009-07-01 14:25:00,62.042,62.05,62.023,62.023,12800000.0
2009-07-01 14:26:00,62.047,62.072,62.047,62.067,19200000.0
2009-07-01 14:27:00,62.056,62.057,62.039,62.039,11200000.0
2009-07-01 14:28:00,62.033,62.036,62.029,62.029,11200000.0
2009-07-01 14:29:00,62.052,62.075,62.052,62.074,12800000.0
2009-07-01 14:30:00,62.106,62.162,62.067,62.067,11200000.0
2009-07-01 14:31:00,62.137,62.139,62.044,62.135,16000000.0
2009-07-01 14:32:00,62.123,62.133,62.118,62.12,17600000.0
2009-07-01 14:33:00,62.113,62.128,62.113,62.128,17600000.0
2009-07-01 14:34:00,62.137,62.145,62.134,62.138,17600000.0
2009-07-01 14:35:00,62.146,62.148,62.115,62.115,11200000.0
2009-07-01 14:36:00,62.086,62.094,62.086,62.093,8000000.0
2009-07-01 14:37:00,62.08,62.08,62.061,62.061,12800000.0
2009-07-01 14:38:00,62.052,62.052,62.023,62.028,11200000.0
2009-07-01 14:39:00,62.029,62.032,62.014,62.029,17600000.0
2009-07-01 14:40:00,62.033,62.057,62.033,62.047,16000000.0
2009-07-01 14:41:00,62.063,62.063,62.034,62.036,11200000.0
2009-07-01 14:42:00,62.047,62.056,62.042,62.045,9600000.0
2009-07-01 14:43:00,62.058,62.064,62.054,62.058,17600000.0
2009-07-01 14:44:00,62.058,62.062,62.055,62.061,12800000.0
2009-07-01 14:45:00,62.042,62.047,62.036,62.047,12800000.0
2009-07-01 14:46:00,62.038,62.044,62.037,62.044,17600000.0
2009-07-01 14:47:00,62.052,62.066,62.052,62.066,12800000.0
2009-07-01 14:48:00,62.069,62.075,62.045,62.045,11200000.0
2009-07-01 14:49:00,62.052,62.09,62.052,62.068,15400000.0
2009-07-01 14:50:00,62.085,62.101,62.085,62.096,12800000.0
2009-07-01 14:51:00,62.108,62.108,62.087,62.087,17600000.0
2009-07-01 14:52:00,62.078,62.078,62.07,62.077,14400000.0
2009-07-01 14:53:00,62.065,62.077,62.058,62.077,11200000.0
2009-07-01 14:54:00,62.083,62.085,62.073,62.081,12800000.0
2009-07-01 14:55:00,62.088,62.109,62.088,62.103,10600000.0
2009-07-01 14:56:00,62.095,62.096,62.083,62.096,16000000.0
2009-07-01 14:57:00,62.094,62.133,62.094,62.133,12800000.0
2009-07-01 14:58:00,62.137,62.148,62.134,62.148,14400000.0
2009-07-01 14:59:00,62.163,62.164,62.153,62.156,12800000.0
2009-07-01 15:00:00,62.161,62.163,62.14,62.14,16000000.0
2009-07-01 15:01:00,62.14,62.14,62.117,62.117,18000000.0
2009-07-01 15:02:00,62.099,62.099,62.084,62.084,11200000.0
2009-07-01 15:03:00,62.094,62.096,62.08,62.08,10000000.0
2009-07-01 15:04:00,62.068,62.087,62.068,62.087,16000000.0
2009-07-01 15:05:00,62.082,62.082,62.068,62.068,12800000.0
2009-07-01 15:06:00,62.058,62.058,62.038,62.038,11200000.0
2009-07-01 15:07:00,62.036,62.055,62.029,62.055,11200000.0
2009-07-01 15:08:00,62.064,62.085,62.064,62.072,11200000.0
2009-07-01 15:09:00,62.073,62.079,62.055,62.055,14400000.0
2009-07-01 15:10:00,62.06,62.074,62.06,62.074,16000000.0
2009-07-01 15:11:00,62.074,62.078,62.07,62.07,11200000.0
2009-07-01 15:12:00,62.051,62.053,62.042,62.045,9600000.0
2009-07-01 15:13:00,62.045,62.045,62.038,62.042,12800000.0
2009-07-01 15:14:00,62.044,62.044,62.0,62.0,8000000.0
2009-07-01 15:15:00,62.009,62.024,61.996,62.018,17600000.0
2009-07-01 15:16:00,62.019,62.023,62.002,62.023,12800000.0
2009-07-01 15:17:00,62.021,62.021,62.014,62.019,14400000.0
2009-07-01 15:18:00,62.002,62.004,61.996,62.0,12800000.0
2009-07-01 15:19:00,62.022,62.063,62.022,62.039,16000000.0
2009-07-01 15:20:00,62.037,62.045,62.036,62.044,16000000.0
2009-07-01 15:21:00,62.034,62.036,61.941,62.036,17600000.0
2009-07-01 15:22:00,61.994,62.001,61.98,61.999,11200000.0
2009-07-01 15:23:00,62.028,62.046,62.028,62.044,11200000.0
2009-07-01 15:24:00,62.099,62.142,62.099,62.131,11200000.0
2009-07-01 15:25:00,62.095,62.099,62.09,62.094,12800000.0
2009-07-01 15:26:00,62.096,62.124,62.096,62.124,14400000.0
2009-07-01 15:27:00,62.113,62.142,62.104,62.142,12800000.0
2009-07-01 15:28:00,62.141,62.143,62.129,62.13,12800000.0
2009-07-01 15:29:00,62.134,62.146,62.128,62.128,18000000.0
2009-07-01 15:30:00,62.099,62.118,62.098,62.098,17600000.0
2009-07-01 15:31:00,62.086,62.089,62.062,62.073,12800000.0
2009-07-01 15:32:00,62.068,62.068,62.043,62.062,11200000.0
2009-07-01 15:33:00,62.056,62.06,62.031,62.031,11200000.0
2009-07-01 15:34:00,62.02,62.036,62.017,62.032,11200000.0
2009-07-01 15:35:00,62.027,62.067,62.027,62.067,8000000.0
2009-07-01 15:36:00,62.084,62.094,62.078,62.078,14400000.0
2009-07-01 15:37:00,62.051,62.051,62.033,62.033,16000000.0
2009-07-01 15:38:00,62.029,62.046,62.028,62.042,16000000.0
2009-07-01 15:39:00,62.042,62.042,62.029,62.035,14400000.0
2009-07-01 15:40:00,62.036,62.036,62.023,62.031,12800000.0
2009-07-01 15:41:00,62.027,62.027,61.993,61.993,16000000.0
2009-07-01 15:42:00,61.989,61.989,61.926,61.977,17600000.0
2009-07-01 15:43:00,61.992,61.993,61.975,61.983,12800000.0
2009-07-01 15:44:00,62.019,62.029,62.019,62.029,8000000.0
2009-07-01 15:45:00,62.021,62.027,62.006,62.027,12800000.0
2009-07-01 15:46:00,62.024,62.024,62.0,62.013,11200000.0
2009-07-01 15:47:00,62.042,62.056,62.042,62.055,11200000.0
2009-07-01 15:48:00,62.052,62.055,62.037,62.049,12800000.0
2009-07-01 15:49:00,62.038,62.059,62.038,62.057,11200000.0
2009-07-01 15:50:00,62.071,62.092,62.071,62.092,14400000.0
2009-07-01 15:51:00,62.118,62.132,62.118,62.132,11200000.0
2009-07-01 15:52:00,62.139,62.14,62.12,62.135,11200000.0
2009-07-01 15:53:00,62.115,62.115,62.097,62.108,12800000.0
2009-07-01 15:54:00,62.109,62.115,62.099,62.107,18000000.0
2009-07-01 15:55:00,62.123,62.13,62.108,62.13,17600000.0
2009-07-01 15:56:00,62.145,62.145,62.139,62.142,8000000.0
2009-07-01 15:57:00,62.126,62.126,62.114,62.114,9600000.0
2009-07-01 15:58:00,62.121,62.13,62.121,62.122,11200000.0
2009-07-01 15:59:00,62.119,62.122,62.116,62.122,11200000.0
2009-07-01 16:00:00,62.125,62.125,62.065,62.065,11200000.0
2009-07-01 16:01:00,62.031,62.091,62.031,62.091,11200000.0
2009-07-01 16:02:00,62.104,62.106,62.09,62.09,17600000.0
2009-07-01 16:03:00,62.102,62.102,62.05,62.05,12800000.0
2009-07-01 16:04:00,62.071,62.071,62.01,62.056,11200000.0
2009-07-01 16:05:00,62.064,62.077,62.061,62.07,14400000.0
2009-07-01 16:06:00,62.072,62.073,62.056,62.072,16000000.0
2009-07-01 16:07:00,62.096,62.109,62.096,62.103,11200000.0
2009-07-01 16:08:00,62.098,62.104,62.084,62.087,11200000.0
2009-07-01 16:09:00,62.089,62.089,62.052,62.053,18000000.0
2009-07-01 16:10:00,62.046,62.068,62.046,62.055,12800000.0
2009-07-01 16:11:00,62.048,62.064,62.044,62.064,11200000.0
2009-07-01 16:12:00,62.073,62.085,62.058,62.058,9600000.0
2009-07-01 16:13:00,62.082,62.082,62.062,62.062,11600000.0
2009-07-01 16:14:00,62.073,62.095,62.073,62.094,14400000.0
2009-07-01 16:15:00,62.109,62.129,62.109,62.125,11200000.0
2009-07-01 16:16:00,62.159,62.196,62.159,62.196,11200000.0
2009-07-01 16:17:00,62.194,62.219,62.194,62.207,17600000.0
2009-07-01 16:18:00,62.21,62.23,62.21,62.23,12200000.0
2009-07-01 16:19:00,62.228,62.234,62.224,62.232,11200000.0
2009-07-01 16:20:00,62.252,62.264,62.243,62.243,11200000.0
2009-07-01 16:21:00,62.241,62.273,62.241,62.271,11200000.0
2009-07-01 16:22:00,62.262,62.262,62.246,62.246,11200000.0
2009-07-01 16:23:00,62.223,62.223,62.199,62.205,12800000.0
2009-07-01 16:24:00,62.199,62.206,62.198,62.198,11200000.0
2009-07-01 16:25:00,62.201,62.214,62.201,62.21,12800000.0
2009-07-01 16:26:00,62.217,62.259,62.217,62.259,12800000.0
2009-07-01 16:27:00,62.312,62.325,62.312,62.316,17600000.0
2009-07-01 16:28:00,62.325,62.347,62.325,62.347,11200000.0
2009-07-01 16:29:00,62.335,62.335,62.278,62.287,14400000.0
2009-07-01 16:30:00,62.267,62.269,62.261,62.269,14400000.0
2009-07-01 16:31:00,62.255,62.255,62.218,62.224,14400000.0
2009-07-01 16:32:00,62.247,62.257,62.237,62.247,8000000.0
2009-07-01 16:33:00,62.255,62.255,62.226,62.228,9600000.0
2009-07-01 16:34:00,62.212,62.212,62.188,62.196,17600000.0
2009-07-01 16:35:00,62.196,62.207,62.191,62.204,12800000.0
2009-07-01 16:36:00,62.216,62.226,62.216,62.226,11200000.0
2009-07-01 16:37:00,62.225,62.247,62.225,62.234,13200000.0
2009-07-01 16:38:00,62.237,62.237,62.21,62.223,14400000.0
2009-07-01 16:39:00,62.219,62.219,62.194,62.2,12800000.0
2009-07-01 16:40:00,62.208,62.221,62.207,62.221,17600000.0
2009-07-01 16:41:00,62.225,62.227,62.216,62.222,12800000.0
2009-07-01 16:42:00,62.234,62.242,62.226,62.232,11200000.0
2009-07-01 16:43:00,62.236,62.236,62.208,62.208,12800000.0
2009-07-01 16:44:00,62.217,62.217,62.205,62.21,11200000.0
2009-07-01 16:45:00,62.22,62.229,62.22,62.225,11200000.0
2009-07-01 16:46:00,62.212,62.212,62.185,62.205,14400000.0
2009-07-01 16:47:00,62.218,62.244,62.214,62.221,17600000.0
2009-07-01 16:48:00,62.229,62.229,62.188,62.188,11200000.0
2009-07-01 16:49:00,62.184,62.185,62.169,62.182,12800000.0
2009-07-01 16:50:00,62.196,62.215,62.196,62.204,17600000.0
2009-07-01 16:51:00,62.193,62.193,62.126,62.126,11200000.0
2009-07-01 16:52:00,62.18,62.183,62.165,62.174,17600000.0
2009-07-01 16:53:00,62.165,62.165,62.148,62.148,17600000.0
2009-07-01 16:54:00,62.127,62.127,62.112,62.118,11200000.0
2009-07-01 16:55:00,62.123,62.134,62.111,62.134,14400000.0
2009-07-01 16:56:00,62.123,62.142,62.123,62.124,12800000.0
2009-07-01 16:57:00,62.133,62.143,62.129,62.139,16000000.0
2009-07-01 16:58:00,62.148,62.167,62.148,62.167,12800000.0
2009-07-01 16:59:00,62.134,62.134,62.112,62.115,12800000.0
2009-07-01 17:00:00,62.115,62.126,62.114,62.116,11200000.0
2009-07-01 17:01:00,62.115,62.137,62.039,62.133,12800000.0
2009-07-01 17:02:00,62.121,62.158,62.119,62.158,16000000.0
2009-07-01 17:03:00,62.145,62.159,62.137,62.137,8000000.0
2009-07-01 17:04:00,62.14,62.142,62.127,62.129,11600000.0
2009-07-01 17:05:00,62.129,62.129,62.116,62.116,17600000.0
2009-07-01 17:06:00,62.114,62.12,62.101,62.102,11200000.0
2009-07-01 17:07:00,62.096,62.124,62.096,62.124,11600000.0
2009-07-01 17:08:00,62.133,62.133,62.119,62.119,17600000.0
2009-07-01 17:09:00,62.125,62.125,62.117,62.119,8000000.0
2009-07-01 17:10:00,62.107,62.113,62.107,62.107,11200000.0
2009-07-01 17:11:00,62.116,62.116,62.103,62.114,12800000.0
2009-07-01 17:12:00,62.109,62.114,62.089,62.108,12800000.0
2009-07-01 17:13:00,62.112,62.117,62.108,62.108,12800000.0
2009-07-01 17:14:00,62.118,62.136,62.109,62.136,12800000.0
2009-07-01 17:15:00,62.15,62.165,62.15,62.164,12800000.0
2009-07-01 17:16:00,62.153,62.168,62.153,62.155,11600000.0
2009-07-01 17:17:00,62.155,62.158,62.148,62.15,11200000.0
2009-07-01 17:18:00,62.136,62.136,62.09,62.09,9600000.0
2009-07-01 17:19:00,62.071,62.079,62.071,62.079,8000000.0
2009-07-01 17:20:00,62.082,62.095,62.082,62.092,11200000.0
2009-07-01 17:21:00,62.093,62.093,62.053,62.053,12800000.0
2009-07-01 17:22:00,62.05,62.069,61.976,62.064,11200000.0
2009-07-01 17:23:00,62.076,62.083,62.076,62.078,11200000.0
2009-07-01 17:24:00,62.095,62.125,62.095,62.125,11200000.0
2009-07-01 17:25:00,62.14,62.142,62.136,62.142,11200000.0
2009-07-01 17:26:00,62.139,62.145,62.139,62.14,11200000.0
2009-07-01 17:27:00,62.131,62.132,62.122,62.122,17600000.0
2009-07-01 17:28:00,62.126,62.126,62.11,62.115,12800000.0
2009-07-01 17:29:00,62.087,62.087,62.035,62.035,12800000.0
2009-07-01 17:30:00,62.054,62.07,62.054,62.063,11200000.0
2009-07-01 17:31:00,62.06,62.067,62.058,62.058,12800000.0
2009-07-01 17:32:00,62.037,62.037,62.027,62.032,11200000.0
2009-07-01 17:33:00,62.034,62.051,62.034,62.05,12800000.0
2009-07-01 17:34:00,62.03,62.03,62.005,62.008,11200000.0
2009-07-01 17:35:00,62.013,62.03,62.013,62.03,12800000.0
2009-07-01 17:36:00,62.04,62.075,62.04,62.075,11200000.0
2009-07-01 17:37:00,62.093,62.093,62.076,62.076,9600000.0
2009-07-01 17:38:00,62.063,62.063,62.04,62.048,8000000.0
2009-07-01 17:39:00,62.046,62.051,62.039,62.048,17600000.0
2009-07-01 17:40:00,62.046,62.046,62.018,62.018,11200000.0
2009-07-01 17:41:00,62.024,62.04,62.017,62.04,11200000.0
2009-07-01 17:42:00,62.04,62.043,62.033,62.033,11200000.0
2009-07-01 17:43:00,62.02,62.023,62.013,62.013,12800000.0
2009-07-01 17:44:00,62.023,62.023,62.013,62.018,12800000.0
2009-07-01 17:45:00,62.024,62.039,62.024,62.024,11200000.0
2009-07-01 17:46:00,62.011,62.013,62.004,62.011,12800000.0
2009-07-01 17:47:00,62.021,62.04,62.02,62.04,12800000.0
2009-07-01 17:48:00,62.038,62.038,62.016,62.02,11200000.0
2009-07-01 17:49:00,62.043,62.051,62.043,62.048,11200000.0
2009-07-01 17:50:00,62.037,62.041,62.029,62.035,12800000.0
2009-07-01 17:51:00,62.038,62.038,62.006,62.006,11200000.0
2009-07-01 17:52:00,61.99,61.99,61.97,61.976,12800000.0
2009-07-01 17:53:00,61.986,62.019,61.986,62.019,17600000.0
2009-07-01 17:54:00,62.053,62.066,62.053,62.058,8000000.0
2009-07-01 17:55:00,62.071,62.078,62.065,62.078,12800000.0
2009-07-01 17:56:00,62.071,62.084,62.071,62.078,11200000.0
2009-07-01 17:57:00,62.067,62.067,62.043,62.052,16000000.0
2009-07-01 17:58:00,62.057,62.099,62.057,62.099,12800000.0
2009-07-01 17:59:00,62.149,62.149,62.114,62.143,11200000.0
2009-07-01 18:00:00,62.176,62.176,62.16,62.163,17600000.0
2009-07-01 18:01:00,62.174,62.176,62.073,62.115,17600000.0
2009-07-01 18:02:00,62.125,62.142,62.125,62.138,8000000.0
2009-07-01 18:03:00,62.138,62.143,62.13,62.143,12800000.0
2009-07-01 18:04:00,62.146,62.146,62.128,62.128,11200000.0
2009-07-01 18:05:00,62.139,62.139,62.107,62.107,17600000.0
2009-07-01 18:06:00,62.108,62.108,62.063,62.063,12800000.0
2009-07-01 18:07:00,62.072,62.087,62.072,62.081,11200000.0
2009-07-01 18:08:00,62.104,62.116,62.104,62.116,16000000.0
2009-07-01 18:09:00,62.12,62.128,62.12,62.128,8000000.0
2009-07-01 18:10:00,62.137,62.138,62.127,62.132,12800000.0
2009-07-01 18:11:00,62.128,62.173,62.128,62.173,11200000.0
2009-07-01 18:12:00,62.175,62.175,62.141,62.141,12800000.0
2009-07-01 18:13:00,62.097,62.11,62.095,62.095,11200000.0
2009-07-01 18:14:00,62.074,62.096,62.074,62.092,12800000.0
2009-07-01 18:15:00,62.068,62.094,62.068,62.087,8000000.0
2009-07-01 18:16:00,62.094,62.123,62.094,62.123,12800000.0
2009-07-01 18:17:00,62.143,62.143,62.128,62.139,11200000.0
2009-07-01 18:18:00,62.139,62.139,62.12,62.12,11200000.0
2009-07-01 18:19:00,62.124,62.132,62.121,62.129,16000000.0
2009-07-01 18:20:00,62.126,62.155,62.126,62.155,12800000.0
2009-07-01 18:21:00,62.136,62.143,62.118,62.143,11200000.0
2009-07-01 18:22:00,62.138,62.142,62.072,62.13,16000000.0
2009-07-01 18:23:00,62.123,62.131,62.115,62.123,16000000.0
2009-07-01 18:24:00,62.111,62.111,62.086,62.089,12800000.0
2009-07-01 18:25:00,62.088,62.106,62.086,62.106,11200000.0
2009-07-01 18:26:00,62.087,62.091,62.083,62.087,12800000.0
2009-07-01 18:27:00,62.084,62.091,62.064,62.076,14400000.0
2009-07-01 18:28:00,62.091,62.094,62.086,62.086,9600000.0
2009-07-01 18:29:00,62.088,62.09,62.081,62.082,12800000.0
2009-07-01 18:30:00,62.075,62.092,62.073,62.092,11200000.0
2009-07-01 18:31:00,62.089,62.092,62.085,62.086,12800000.0
2009-07-01 18:32:00,62.122,62.135,62.122,62.129,11200000.0
2009-07-01 18:33:00,62.127,62.127,62.099,62.099,11200000.0
2009-07-01 18:34:00,62.095,62.12,62.095,62.12,12800000.0
2009-07-01 18:35:00,62.137,62.137,62.115,62.115,12800000.0
2009-07-01 18:36:00,62.124,62.125,62.118,62.118,12800000.0
2009-07-01 18:37:00,62.116,62.129,62.116,62.129,17600000.0
2009-07-01 18:38:00,62.136,62.136,62.113,62.113,11200000.0
2009-07-01 18:39:00,62.124,62.129,62.12,62.129,16000000.0
2009-07-01 18:40:00,62.137,62.144,62.136,62.141,12800000.0
2009-07-01 18:41:00,62.124,62.124,62.111,62.124,14800000.0
2009-07-01 18:42:00,62.129,62.147,62.128,62.147,11200000.0
2009-07-01 18:43:00,62.141,62.146,62.137,62.14,12800000.0
2009-07-01 18:44:00,62.151,62.151,62.139,62.149,11200000.0
2009-07-01 18:45:00,62.146,62.146,62.134,62.142,11200000.0
2009-07-01 18:46:00,62.146,62.146,62.135,62.143,11200000.0
2009-07-01 18:47:00,62.137,62.137,62.113,62.113,12800000.0
2009-07-01 18:48:00,62.101,62.129,62.097,62.125,12800000.0
2009-07-01 18:49:00,62.135,62.136,62.131,62.132,12800000.0
2009-07-01 18:50:00,62.126,62.133,62.114,62.115,17600000.0
2009-07-01 18:51:00,62.113,62.12,62.107,62.11,12800000.0
2009-07-01 18:52:00,62.099,62.104,62.095,62.104,12800000.0
2009-07-01 18:53:00,62.105,62.105,62.082,62.102,12800000.0
2009-07-01 18:54:00,62.073,62.098,62.073,62.079,11200000.0
2009-07-01 18:55:00,62.099,62.107,62.097,62.097,11200000.0
2009-07-01 18:56:00,62.099,62.115,62.096,62.114,16000000.0
2009-07-01 18:57:00,62.107,62.107,62.059,62.06,11200000.0
2009-07-01 18:58:00,62.031,62.032,62.021,62.03,11200000.0
2009-07-01 18:59:00,62.032,62.046,62.032,62.041,17600000.0
2009-07-01 19:00:00,62.025,62.034,62.023,62.034,12800000.0
2009-07-01 19:01:00,62.024,62.028,62.02,62.02,12800000.0
2009-07-01 19:02:00,62.02,62.02,62.009,62.009,11200000.0
2009-07-01 19:03:00,62.016,62.016,62.011,62.016,13200000.0
2009-07-01 19:04:00,62.01,62.048,62.01,62.047,16000000.0
2009-07-01 19:05:00,62.046,62.058,62.046,62.055,14400000.0
2009-07-01 19:06:00,62.051,62.055,62.04,62.055,16000000.0
2009-07-01 19:07:00,62.039,62.04,62.026,62.04,11200000.0
2009-07-01 19:08:00,62.035,62.04,62.023,62.035,17600000.0
2009-07-01 19:09:00,62.043,62.052,62.038,62.052,12800000.0
2009-07-01 19:10:00,62.054,62.058,62.041,62.058,17600000.0
2009-07-01 19:11:00,62.054,62.057,62.049,62.057,12800000.0
2009-07-01 19:12:00,62.086,62.086,62.053,62.063,11200000.0
2009-07-01 19:13:00,62.055,62.055,62.043,62.045,11200000.0
2009-07-01 19:14:00,62.035,62.043,62.032,62.032,16000000.0
2009-07-01 19:15:00,62.062,62.067,62.058,62.065,12800000.0
2009-07-01 19:16:00,62.039,62.052,62.039,62.042,12800000.0
2009-07-01 19:17:00,62.066,62.066,62.058,62.065,12800000.0
2009-07-01 19:18:00,62.065,62.065,62.053,62.053,17600000.0
2009-07-01 19:19:00,62.045,62.045,62.017,62.038,16000000.0
2009-07-01 19:20:00,62.064,62.065,62.041,62.041,16000000.0
2009-07-01 19:21:00,62.055,62.055,62.031,62.039,16000000.0
2009-07-01 19:22:00,62.034,62.038,62.027,62.038,11200000.0
2009-07-01 19:23:00,62.036,62.037,62.018,62.018,17600000.0
2009-07-01 19:24:00,62.034,62.046,62.034,62.045,17600000.0
2009-07-01 19:25:00,62.041,62.051,62.034,62.034,17600000.0
2009-07-01 19:26:00,62.026,62.056,62.026,62.055,11200000.0
2009-07-01 19:27:00,62.059,62.08,62.059,62.065,11200000.0
2009-07-01 19:28:00,62.069,62.079,62.067,62.067,12800000.0
2009-07-01 19:29:00,62.067,62.067,62.056,62.056,11200000.0
2009-07-01 19:30:00,62.06,62.072,62.051,62.072,14400000.0
2009-07-01 19:31:00,62.072,62.072,62.044,62.044,17600000.0
2009-07-01 19:32:00,62.029,62.051,62.029,62.041,12800000.0
2009-07-01 19:33:00,62.034,62.046,62.034,62.038,12800000.0
2009-07-01 19:34:00,62.04,62.04,62.02,62.02,9600000.0
2009-07-01 19:35:00,62.014,62.024,62.01,62.024,17600000.0
2009-07-01 19:36:00,62.011,62.023,62.002,62.002,11200000.0
2009-07-01 19:37:00,61.994,62.006,61.994,62.006,11200000.0
2009-07-01 19:38:00,61.999,62.015,61.999,62.015,9600000.0
2009-07-01 19:39:00,62.016,62.024,62.016,62.02,11200000.0
2009-07-01 19:40:00,62.002,62.027,61.997,62.027,14400000.0
2009-07-01 19:41:00,62.023,62.027,62.021,62.027,12800000.0
2009-07-01 19:42:00,61.996,62.005,61.996,62.003,12800000.0
2009-07-01 19:43:00,62.0,62.025,61.996,62.022,11200000.0
2009-07-01 19:44:00,62.021,62.036,62.011,62.036,16000000.0
2009-07-01 19:45:00,62.026,62.027,62.008,62.013,11200000.0
2009-07-01 19:46:00,62.028,62.028,62.017,62.017,8000000.0
2009-07-01 19:47:00,62.023,62.03,62.01,62.01,16000000.0
2009-07-01 19:48:00,62.016,62.016,61.993,62.0,11200000.0
2009-07-01 19:49:00,61.994,62.017,61.988,62.017,12800000.0
2009-07-01 19:50:00,62.031,62.039,62.023,62.023,12800000.0
2009-07-01 19:51:00,62.03,62.035,62.019,62.025,12800000.0
2009-07-01 19:52:00,62.024,62.024,62.012,62.019,11600000.0
2009-07-01 19:53:00,62.018,62.027,62.012,62.027,18000000.0
2009-07-01 19:54:00,62.03,62.033,62.025,62.029,14400000.0
2009-07-01 19:55:00,62.031,62.045,62.021,62.045,11200000.0
2009-07-01 19:56:00,62.051,62.054,62.042,62.042,11200000.0
2009-07-01 19:57:00,62.047,62.048,62.028,62.044,12800000.0
2009-07-01 19:58:00,62.022,62.028,62.022,62.026,8000000.0
2009-07-01 19:59:00,62.036,62.056,62.026,62.041,14400000.0
2009-07-01 20:00:00,62.039,62.05,62.039,62.048,12800000.0
2009-07-01 20:01:00,62.048,62.05,62.029,62.029,11200000.0
2009-07-01 20:02:00,62.044,62.054,62.044,62.045,9600000.0
2009-07-01 20:03:00,62.035,62.044,62.028,62.044,8000000.0
2009-07-01 20:04:00,62.052,62.053,62.033,62.047,12800000.0
2009-07-01 20:05:00,62.05,62.052,62.041,62.047,12800000.0
2009-07-01 20:06:00,62.045,62.053,62.044,62.045,12800000.0
2009-07-01 20:07:00,62.035,62.035,62.016,62.016,16000000.0
2009-07-01 20:08:00,62.012,62.023,62.009,62.021,12800000.0
2009-07-01 20:09:00,62.019,62.019,61.994,62.002,8000000.0
2009-07-01 20:10:00,61.999,62.007,61.999,62.005,17600000.0
2009-07-01 20:11:00,62.002,62.002,61.99,61.993,8000000.0
2009-07-01 20:12:00,61.986,61.995,61.984,61.989,14400000.0
2009-07-01 20:13:00,62.001,62.001,61.986,61.986,11200000.0
2009-07-01 20:14:00,61.967,61.978,61.967,61.968,8400000.0
2009-07-01 20:15:00,61.974,61.974,61.963,61.965,11200000.0
2009-07-01 20:16:00,61.965,61.967,61.96,61.962,12800000.0
2009-07-01 20:17:00,61.953,61.953,61.947,61.951,12800000.0
2009-07-01 20:18:00,61.955,61.963,61.952,61.963,12800000.0
2009-07-01 20:19:00,61.964,61.972,61.964,61.965,11200000.0
2009-07-01 20:20:00,61.977,61.998,61.977,61.997,11200000.0
2009-07-01 20:21:00,62.008,62.008,61.994,61.998,11200000.0
2009-07-01 20:22:00,61.998,62.006,61.998,62.005,11200000.0
2009-07-01 20:23:00,61.998,62.017,61.994,62.017,8000000.0
2009-07-01 20:24:00,62.016,62.016,62.005,62.005,16000000.0
2009-07-01 20:25:00,62.009,62.022,62.009,62.022,12800000.0
2009-07-01 20:26:00,62.018,62.018,61.997,61.997,17600000.0
2009-07-01 20:27:00,61.985,61.998,61.985,61.995,12800000.0
2009-07-01 20:28:00,61.992,61.995,61.981,61.981,18000000.0
2009-07-01 20:29:00,61.986,61.987,61.975,61.976,12800000.0
2009-07-01 20:30:00,62.005,62.018,62.001,62.018,14400000.0
2009-07-01 20:31:00,62.028,62.028,62.001,62.001,14800000.0
2009-07-01 20:32:00,62.019,62.019,62.0,62.0,8000000.0
2009-07-01 20:33:00,62.005,62.01,61.993,62.002,16000000.0
2009-07-01 20:34:00,62.002,62.002,61.991,61.996,9600000.0
2009-07-01 20:35:00,61.986,62.025,61.986,62.025,16000000.0
2009-07-01 20:36:00,62.007,62.022,62.007,62.022,11200000.0
2009-07-01 20:37:00,62.016,62.019,62.009,62.009,8000000.0
2009-07-01 20:38:00,61.992,62.016,61.992,62.002,12800000.0
2009-07-01 20:39:00,62.012,62.021,62.011,62.021,8000000.0
2009-07-01 20:40:00,61.995,62.019,61.995,62.019,12800000.0
2009-07-01 20:41:00,62.008,62.008,61.998,61.999,9600000.0
2009-07-01 20:42:00,61.976,62.002,61.976,61.993,12800000.0
2009-07-01 20:43:00,62.003,62.011,62.002,62.011,8000000.0
2009-07-01 20:44:00,62.011,62.011,62.001,62.001,11200000.0
2009-07-01 20:45:00,62.0,62.0,61.981,61.993,8000000.0
2009-07-01 20:46:00,62.0,62.031,62.0,62.031,12800000.0
2009-07-01 20:47:00,62.04,62.047,62.038,62.041,11200000.0
2009-07-01 20:48:00,62.046,62.053,62.042,62.053,12800000.0
2009-07-01 20:49:00,62.059,62.064,62.058,62.062,11200000.0
2009-07-01 20:50:00,62.061,62.061,62.042,62.042,12800000.0
2009-07-01 20:51:00,62.039,62.039,62.025,62.033,11200000.0
2009-07-01 20:52:00,62.03,62.03,62.015,62.015,11200000.0
2009-07-01 20:53:00,62.008,62.008,61.993,61.993,12800000.0
2009-07-01 20:54:00,61.995,61.995,61.982,61.985,11200000.0
2009-07-01 20:55:00,61.971,61.975,61.963,61.963,12800000.0
2009-07-01 20:56:00,61.958,61.968,61.954,61.954,12800000.0
2009-07-01 20:57:00,61.938,61.948,61.938,61.939,11200000.0
2009-07-01 20:58:00,61.948,61.964,61.947,61.947,17600000.0
2009-07-01 20:59:00,61.941,61.988,61.87,61.988,14400000.0
2009-07-01 21:00:00,61.982,61.992,61.969,61.982,12800000.0
2009-07-01 21:01:00,61.952,61.971,61.948,61.948,17600000.0
2009-07-01 21:02:00,61.969,61.98,61.969,61.978,10600000.0
2009-07-01 21:03:00,61.973,61.973,61.962,61.963,12800000.0
2009-07-01 21:04:00,61.963,61.972,61.956,61.972,11200000.0
2009-07-01 21:05:00,61.97,61.988,61.97,61.988,14400000.0
2009-07-01 21:06:00,62.01,62.01,61.996,62.001,17600000.0
2009-07-01 21:07:00,62.0,62.001,61.992,62.001,12800000.0
2009-07-01 21:08:00,61.998,61.998,61.988,61.99,12800000.0
2009-07-01 21:09:00,61.977,61.994,61.977,61.994,12800000.0
2009-07-01 21:10:00,61.992,61.992,61.952,61.965,12800000.0
2009-07-01 21:11:00,61.967,61.978,61.961,61.974,12800000.0
2009-07-01 21:12:00,61.987,61.988,61.97,61.97,12800000.0
2009-07-01 21:13:00,61.941,61.95,61.932,61.932,11200000.0
2009-07-01 21:14:00,61.907,61.907,61.858,61.864,17600000.0
2009-07-01 21:15:00,61.859,61.859,61.819,61.846,18000000.0
2009-07-01 21:16:00,61.86,61.86,61.82,61.823,12800000.0
2009-07-01 21:17:00,61.845,61.856,61.845,61.856,12800000.0
2009-07-01 21:18:00,61.854,61.862,61.848,61.848,8000000.0
2009-07-01 21:19:00,61.839,61.844,61.827,61.827,12800000.0
2009-07-01 21:20:00,61.835,61.841,61.827,61.832,9600000.0
2009-07-01 21:21:00,61.826,61.854,61.826,61.849,11200000.0
2009-07-01 21:22:00,61.843,61.853,61.837,61.841,13200000.0
2009-07-01 21:23:00,61.827,61.837,61.827,61.835,12800000.0
2009-07-01 21:24:00,61.834,61.834,61.819,61.83,12800000.0
2009-07-01 21:25:00,61.809,61.809,61.792,61.802,11200000.0
2009-07-01 21:26:00,61.807,61.82,61.791,61.82,17600000.0
2009-07-01 21:27:00,61.813,61.813,61.794,61.804,11200000.0
2009-07-01 21:28:00,61.811,61.816,61.804,61.804,12800000.0
2009-07-01 21:29:00,61.795,61.825,61.795,61.825,12800000.0
2009-07-01 21:30:00,61.818,61.818,61.803,61.807,12800000.0
2009-07-01 21:31:00,61.785,61.803,61.785,61.803,11200000.0
2009-07-01 21:32:00,61.808,61.81,61.802,61.807,11200000.0
2009-07-01 21:33:00,61.803,61.813,61.766,61.767,11200000.0
2009-07-01 21:34:00,61.751,61.756,61.746,61.756,11200000.0
2009-07-01 21:35:00,61.76,61.761,61.749,61.749,11600000.0
2009-07-01 21:36:00,61.752,61.766,61.752,61.756,17600000.0
2009-07-01 21:37:00,61.756,61.761,61.753,61.757,12800000.0
2009-07-01 21:38:00,61.748,61.758,61.748,61.758,12800000.0
2009-07-01 21:39:00,61.756,61.757,61.75,61.757,12800000.0
2009-07-01 21:40:00,61.769,61.77,61.762,61.764,9600000.0
2009-07-01 21:41:00,61.767,61.767,61.757,61.766,14400000.0
2009-07-01 21:42:00,61.768,61.771,61.761,61.766,9600000.0
2009-07-01 21:43:00,61.755,61.755,61.741,61.741,9600000.0
2009-07-01 21:44:00,61.739,61.748,61.728,61.736,10000000.0
2009-07-01 21:45:00,61.755,61.777,61.755,61.772,14400000.0
2009-07-01 21:46:00,61.75,61.755,61.75,61.751,8000000.0
2009-07-01 21:47:00,61.731,61.731,61.697,61.697,12800000.0
2009-07-01 21:48:00,61.691,61.702,61.683,61.683,12800000.0
2009-07-01 21:49:00,61.689,61.713,61.689,61.713,14400000.0
2009-07-01 21:50:00,61.716,61.721,61.715,61.721,11200000.0
2009-07-01 21:51:00,61.729,61.729,61.636,61.722,13200000.0
2009-07-01 21:52:00,61.737,61.76,61.723,61.76,12800000.0
2009-07-01 21:53:00,61.79,61.795,61.763,61.763,17600000.0
2009-07-01 21:54:00,61.757,61.757,61.729,61.729,14800000.0
2009-07-01 21:55:00,61.703,61.719,61.691,61.71,11200000.0
2009-07-01 21:56:00,61.712,61.723,61.712,61.723,12800000.0
2009-07-01 21:57:00,61.719,61.726,61.713,61.726,13200000.0
2009-07-01 21:58:00,61.729,61.729,61.707,61.707,16000000.0
2009-07-01 21:59:00,61.708,61.728,61.708,61.728,14400000.0
2009-07-01 22:00:00,61.725,61.731,61.719,61.731,12800000.0
2009-07-01 22:01:00,61.732,61.735,61.725,61.728,12800000.0
2009-07-01 22:02:00,61.735,61.735,61.717,61.718,12800000.0
2009-07-01 22:03:00,61.702,61.721,61.696,61.721,11200000.0
2009-07-01 22:04:00,61.648,61.71,61.648,61.706,11200000.0
2009-07-01 22:05:00,61.716,61.726,61.714,61.719,17600000.0
2009-07-01 22:06:00,61.695,61.711,61.695,61.704,17600000.0
2009-07-01 22:07:00,61.724,61.724,61.709,61.717,12800000.0
2009-07-01 22:08:00,61.724,61.733,61.723,61.733,11200000.0
2009-07-01 22:09:00,61.721,61.743,61.721,61.742,11200000.0
2009-07-01 22:10:00,61.744,61.744,61.722,61.722,17600000.0
2009-07-01 22:11:00,61.727,61.727,61.707,61.707,14400000.0
2009-07-01 22:12:00,61.707,61.712,61.698,61.711,11200000.0
2009-07-01 22:13:00,61.706,61.706,61.687,61.706,16000000.0
2009-07-01 22:14:00,61.712,61.727,61.712,61.727,16000000.0
2009-07-01 22:15:00,61.733,61.739,61.721,61.739,12800000.0
2009-07-01 22:16:00,61.743,61.762,61.743,61.762,12800000.0
2009-07-01 22:17:00,61.761,61.767,61.756,61.76,11200000.0
2009-07-01 22:18:00,61.765,61.765,61.761,61.764,12800000.0
2009-07-01 22:19:00,61.757,61.758,61.747,61.747,14400000.0
2009-07-01 22:20:00,61.763,61.766,61.761,61.766,11200000.0
2009-07-01 22:21:00,61.773,61.777,61.764,61.768,12800000.0
2009-07-01 22:22:00,61.764,61.775,61.764,61.775,11200000.0
2009-07-01 22:23:00,61.783,61.812,61.783,61.812,12800000.0
2009-07-01 22:24:00,61.813,61.819,61.81,61.81,12800000.0
2009-07-01 22:25:00,61.813,61.813,61.798,61.799,17600000.0
2009-07-01 22:26:00,61.774,61.792,61.774,61.792,11200000.0
2009-07-01 22:27:00,61.798,61.806,61.792,61.804,17600000.0
2009-07-01 22:28:00,61.78,61.788,61.777,61.783,17600000.0
2009-07-01 22:29:00,61.802,61.805,61.791,61.8,9600000.0
2009-07-01 22:30:00,61.793,61.795,61.773,61.773,12800000.0
2009-07-01 22:31:00,61.772,61.783,61.772,61.772,11200000.0
2009-07-01 22:32:00,61.772,61.788,61.772,61.779,12800000.0
2009-07-01 22:33:00,61.783,61.784,61.778,61.779,12800000.0
2009-07-01 22:34:00,61.791,61.855,61.785,61.855,12800000.0
2009-07-01 22:35:00,61.862,61.862,61.831,61.831,11200000.0
2009-07-01 22:36:00,61.813,61.835,61.813,61.835,12800000.0
2009-07-01 22:37:00,61.856,61.856,61.833,61.85,16000000.0
2009-07-01 22:38:00,61.863,61.863,61.835,61.838,17600000.0
2009-07-01 22:39:00,61.834,61.854,61.834,61.854,11200000.0
2009-07-01 22:40:00,61.861,61.866,61.86,61.862,9600000.0
2009-07-01 22:41:00,61.863,61.863,61.849,61.855,12800000.0
2009-07-01 22:42:00,61.867,61.88,61.867,61.876,11200000.0
2009-07-01 22:43:00,61.865,61.873,61.865,61.87,11200000.0
2009-07-01 22:44:00,61.875,61.875,61.857,61.875,16000000.0
2009-07-01 22:45:00,61.882,61.891,61.877,61.877,12800000.0
2009-07-01 22:46:00,61.873,61.874,61.865,61.867,12800000.0
2009-07-01 22:47:00,61.862,61.873,61.862,61.869,12800000.0
2009-07-01 22:48:00,61.867,61.867,61.853,61.853,12800000.0
2009-07-01 22:49:00,61.865,61.869,61.859,61.866,11200000.0
2009-07-01 22:50:00,61.856,61.863,61.854,61.863,11200000.0
2009-07-01 22:51:00,61.859,61.864,61.854,61.855,12800000.0
2009-07-01 22:52:00,61.851,61.871,61.847,61.871,14400000.0
2009-07-01 22:53:00,61.856,61.864,61.854,61.857,11200000.0
2009-07-01 22:54:00,61.819,61.819,61.805,61.818,11200000.0
2009-07-01 22:55:00,61.822,61.822,61.807,61.807,12800000.0
2009-07-01 22:56:00,61.813,61.823,61.805,61.823,12800000.0
2009-07-01 22:57:00,61.794,61.794,61.782,61.789,11200000.0
2009-07-01 22:58:00,61.782,61.782,61.762,61.777,14400000.0
2009-07-01 22:59:00,61.757,61.762,61.746,61.748,11200000.0
2009-07-01 23:00:00,61.716,61.749,61.716,61.745,12800000.0
2009-07-01 23:01:00,61.735,61.742,61.734,61.734,11200000.0
2009-07-01 23:02:00,61.752,61.757,61.751,61.752,12800000.0
2009-07-01 23:03:00,61.715,61.715,61.694,61.695,17600000.0
2009-07-01 23:04:00,61.687,61.696,61.677,61.696,11200000.0
2009-07-01 23:05:00,61.715,61.756,61.706,61.756,11200000.0
2009-07-01 23:06:00,61.735,61.741,61.731,61.731,17600000.0
2009-07-01 23:07:00,61.752,61.786,61.752,61.769,12800000.0
2009-07-01 23:08:00,61.764,61.764,61.751,61.755,11200000.0
2009-07-01 23:09:00,61.759,61.769,61.758,61.769,11200000.0
2009-07-01 23:10:00,61.775,61.784,61.775,61.781,16000000.0
2009-07-01 23:11:00,61.78,61.791,61.769,61.791,17600000.0
2009-07-01 23:12:00,61.778,61.778,61.74,61.74,8000000.0
2009-07-01 23:13:00,61.755,61.787,61.755,61.787,8000000.0
2009-07-01 23:14:00,61.788,61.798,61.788,61.797,8000000.0
2009-07-01 23:15:00,61.792,61.796,61.792,61.796,12800000.0
2009-07-01 23:16:00,61.794,61.794,61.785,61.785,12800000.0
2009-07-01 23:17:00,61.785,61.811,61.785,61.811,17600000.0
2009-07-01 23:18:00,61.828,61.83,61.789,61.791,12800000.0
2009-07-01 23:19:00,61.767,61.772,61.762,61.765,12800000.0
2009-07-01 23:20:00,61.778,61.779,61.753,61.753,12800000.0
2009-07-01 23:21:00,61.743,61.762,61.743,61.747,12200000.0
2009-07-01 23:22:00,61.765,61.77,61.761,61.762,12800000.0
2009-07-01 23:23:00,61.748,61.754,61.723,61.723,11200000.0
2009-07-01 23:24:00,61.753,61.756,61.752,61.753,13200000.0
2009-07-01 23:25:00,61.749,61.749,61.658,61.749,11200000.0
2009-07-01 23:26:00,61.723,61.738,61.723,61.737,16000000.0
2009-07-01 23:27:00,61.72,61.723,61.707,61.723,16000000.0
2009-07-01 23:28:00,61.73,61.734,61.713,61.732,12800000.0
2009-07-01 23:29:00,61.735,61.746,61.735,61.737,11200000.0
2009-07-01 23:30:00,61.747,61.752,61.744,61.751,12800000.0
2009-07-01 23:31:00,61.737,61.747,61.731,61.731,11200000.0
2009-07-01 23:32:00,61.75,61.756,61.74,61.753,17600000.0
2009-07-01 23:33:00,61.755,61.764,61.755,61.764,13200000.0
2009-07-01 23:34:00,61.756,61.759,61.748,61.754,14400000.0
2009-07-01 23:35:00,61.728,61.741,61.726,61.741,12800000.0
2009-07-01 23:36:00,61.728,61.738,61.728,61.73,12800000.0
2009-07-01 23:37:00,61.743,61.743,61.722,61.722,16000000.0
2009-07-01 23:38:00,61.751,61.76,61.749,61.76,11200000.0
2009-07-01 23:39:00,61.772,61.775,61.768,61.77,12800000.0
2009-07-01 23:40:00,61.761,61.778,61.758,61.767,12800000.0
2009-07-01 23:41:00,61.763,61.772,61.76,61.767,14400000.0
2009-07-01 23:42:00,61.758,61.758,61.727,61.727,14400000.0
2009-07-01 23:43:00,61.72,61.766,61.719,61.766,11200000.0
2009-07-01 23:44:00,61.763,61.772,61.75,61.772,12800000.0
2009-07-01 23:45:00,61.77,61.81,61.77,61.81,16000000.0
2009-07-01 23:46:00,61.814,61.814,61.799,61.807,11200000.0
2009-07-01 23:47:00,61.819,61.826,61.819,61.824,12800000.0
2009-07-01 23:48:00,61.832,61.841,61.829,61.836,8000000.0
2009-07-01 23:49:00,61.844,61.854,61.838,61.854,17600000.0
2009-07-01 23:50:00,61.858,61.879,61.858,61.873,11200000.0
2009-07-01 23:51:00,61.872,61.872,61.858,61.858,12800000.0
2009-07-01 23:52:00,61.835,61.848,61.83,61.844,14400000.0
2009-07-01 23:53:00,61.837,61.847,61.836,61.847,14400000.0
2009-07-01 23:54:00,61.861,61.874,61.861,61.873,11200000.0
2009-07-01 23:55:00,61.9,61.9,61.883,61.883,12800000.0
2009-07-01 23:56:00,61.881,61.881,61.859,61.859,13200000.0
2009-07-01 23:57:00,61.848,61.851,61.831,61.85,12800000.0
2009-07-01 23:58:00,61.838,61.838,61.816,61.816,11200000.0
2009-07-01 23:59:00,61.822,61.84,61.819,61.84,14400000.0
2009-07-02 00:00:00,61.849,61.849,61.833,61.846,12800000.0
2009-07-02 00:01:00,61.853,61.871,61.853,61.871,11200000.0
2009-07-02 00:02:00,61.869,61.885,61.869,61.884,12800000.0
2009-07-02 00:03:00,61.887,61.887,61.86,61.868,11600000.0
2009-07-02 00:04:00,61.872,61.882,61.862,61.874,14800000.0
2009-07-02 00:05:00,61.855,61.875,61.847,61.86,13200000.0
2009-07-02 00:06:00,61.864,61.864,61.848,61.848,11200000.0
2009-07-02 00:07:00,61.841,61.847,61.837,61.84,16000000.0
2009-07-02 00:08:00,61.841,61.846,61.834,61.834,12800000.0
2009-07-02 00:09:00,61.829,61.829,61.816,61.828,12800000.0
2009-07-02 00:10:00,61.834,61.834,61.822,61.831,12800000.0
2009-07-02 00:11:00,61.83,61.832,61.827,61.832,11200000.0
2009-07-02 00:12:00,61.813,61.828,61.813,61.828,11200000.0
2009-07-02 00:13:00,61.833,61.841,61.827,61.837,12800000.0
2009-07-02 00:14:00,61.853,61.855,61.845,61.845,11200000.0
2009-07-02 00:15:00,61.869,61.869,61.859,61.859,11200000.0
2009-07-02 00:16:00,61.849,61.855,61.848,61.855,8000000.0
2009-07-02 00:17:00,61.852,61.852,61.84,61.842,12800000.0
2009-07-02 00:18:00,61.831,61.831,61.819,61.823,11200000.0
2009-07-02 00:19:00,61.844,61.853,61.841,61.845,11200000.0
2009-07-02 00:20:00,61.797,61.831,61.762,61.828,14400000.0
2009-07-02 00:21:00,61.842,61.85,61.842,61.842,11200000.0
2009-07-02 00:22:00,61.835,61.848,61.835,61.848,17600000.0
2009-07-02 00:23:00,61.844,61.86,61.844,61.852,12800000.0
2009-07-02 00:24:00,61.862,61.864,61.852,61.863,17600000.0
2009-07-02 00:25:00,61.842,61.842,61.817,61.822,11200000.0
2009-07-02 00:26:00,61.793,61.801,61.776,61.782,11200000.0
2009-07-02 00:27:00,61.794,61.802,61.793,61.801,12800000.0
2009-07-02 00:28:00,61.788,61.81,61.788,61.8,12800000.0
2009-07-02 00:29:00,61.825,61.825,61.819,61.819,14400000.0
2009-07-02 00:30:00,61.823,61.836,61.822,61.83,12800000.0
2009-07-02 00:31:00,61.842,61.852,61.833,61.852,12800000.0
2009-07-02 00:32:00,61.866,61.872,61.862,61.872,9600000.0
2009-07-02 00:33:00,61.874,61.877,61.861,61.871,11200000.0
2009-07-02 00:34:00,61.85,61.853,61.835,61.839,17600000.0
2009-07-02 00:35:00,61.855,61.855,61.841,61.847,11200000.0
2009-07-02 00:36:00,61.86,61.863,61.854,61.854,12800000.0
2009-07-02 00:37:00,61.856,61.861,61.852,61.861,14400000.0
2009-07-02 00:38:00,61.831,61.86,61.831,61.86,14400000.0
2009-07-02 00:39:00,61.851,61.852,61.817,61.817,11200000.0
2009-07-02 00:40:00,61.856,61.856,61.829,61.836,12800000.0
2009-07-02 00:41:00,61.8,61.819,61.8,61.816,11200000.0
2009-07-02 00:42:00,61.821,61.821,61.807,61.818,11200000.0
2009-07-02 00:43:00,61.82,61.832,61.82,61.832,8000000.0
2009-07-02 00:44:00,61.835,61.841,61.835,61.841,9600000.0
2009-07-02 00:45:00,61.836,61.842,61.83,61.84,16000000.0
2009-07-02 00:46:00,61.831,61.839,61.819,61.839,17600000.0
2009-07-02 00:47:00,61.847,61.886,61.847,61.886,11200000.0
2009-07-02 00:48:00,61.883,61.894,61.883,61.892,17600000.0
2009-07-02 00:49:00,61.875,61.875,61.851,61.874,16000000.0
2009-07-02 00:50:00,61.889,61.894,61.889,61.891,11200000.0
2009-07-02 00:51:00,61.896,61.896,61.886,61.889,11200000.0
2009-07-02 00:52:00,61.861,61.881,61.861,61.871,12800000.0
2009-07-02 00:53:00,61.87,61.88,61.87,61.873,16000000.0
2009-07-02 00:54:00,61.881,61.881,61.872,61.872,16000000.0
2009-07-02 00:55:00,61.888,61.895,61.883,61.888,11200000.0
2009-07-02 00:56:00,61.896,61.911,61.892,61.894,14400000.0
2009-07-02 00:57:00,61.904,61.914,61.902,61.908,17600000.0
2009-07-02 00:58:00,61.915,61.915,61.903,61.907,11200000.0
2009-07-02 00:59:00,61.899,61.904,61.889,61.899,12800000.0
2009-07-02 01:00:00,61.913,61.913,61.908,61.911,11200000.0
2009-07-02 01:01:00,61.829,61.917,61.829,61.917,11200000.0
2009-07-02 01:02:00,61.936,61.936,61.927,61.927,11200000.0
2009-07-02 01:03:00,61.922,61.93,61.913,61.913,11200000.0
2009-07-02 01:04:00,61.911,61.911,61.906,61.909,11200000.0
2009-07-02 01:05:00,61.898,61.902,61.885,61.885,12800000.0
2009-07-02 01:06:00,61.892,61.903,61.892,61.899,11200000.0
2009-07-02 01:07:00,61.902,61.902,61.889,61.892,11200000.0
2009-07-02 01:08:00,61.91,61.913,61.897,61.913,11200000.0
2009-07-02 01:09:00,61.897,61.907,61.889,61.907,12800000.0
2009-07-02 01:10:00,61.91,61.91,61.898,61.904,17600000.0
2009-07-02 01:11:00,61.817,61.946,61.817,61.915,11200000.0
2009-07-02 01:12:00,61.895,61.906,61.887,61.887,12800000.0
2009-07-02 01:13:00,61.883,61.887,61.877,61.881,11200000.0
2009-07-02 01:14:00,61.888,61.89,61.887,61.888,11200000.0
2009-07-02 01:15:00,61.882,61.893,61.881,61.893,11200000.0
2009-07-02 01:16:00,61.887,61.892,61.883,61.888,11200000.0
2009-07-02 01:17:00,61.887,61.91,61.887,61.91,11200000.0
2009-07-02 01:18:00,61.887,61.904,61.887,61.892,11200000.0
2009-07-02 01:19:00,61.892,61.892,61.879,61.879,9600000.0
2009-07-02 01:20:00,61.872,61.872,61.851,61.853,16000000.0
2009-07-02 01:21:00,61.859,61.875,61.858,61.875,17600000.0
2009-07-02 01:22:00,61.872,61.883,61.871,61.873,13200000.0
2009-07-02 01:23:00,61.872,61.872,61.863,61.863,12800000.0
2009-07-02 01:24:00,61.875,61.875,61.861,61.861,12800000.0
2009-07-02 01:25:00,61.842,61.853,61.836,61.85,9600000.0
2009-07-02 01:26:00,61.844,61.844,61.828,61.832,11200000.0
2009-07-02 01:27:00,61.818,61.825,61.816,61.825,11200000.0
2009-07-02 01:28:00,61.825,61.827,61.82,61.821,12800000.0
2009-07-02 01:29:00,61.812,61.812,61.796,61.798,12800000.0
2009-07-02 01:30:00,61.773,61.794,61.773,61.794,11200000.0
2009-07-02 01:31:00,61.816,61.824,61.814,61.824,12800000.0
2009-07-02 01:32:00,61.818,61.818,61.805,61.814,11200000.0
2009-07-02 01:33:00,61.812,61.812,61.782,61.782,12800000.0
2009-07-02 01:34:00,61.783,61.796,61.783,61.796,17600000.0
2009-07-02 01:35:00,61.796,61.801,61.787,61.801,11200000.0
2009-07-02 01:36:00,61.785,61.795,61.785,61.793,9600000.0
2009-07-02 01:37:00,61.803,61.803,61.791,61.792,14400000.0
2009-07-02 01:38:00,61.798,61.798,61.793,61.793,8000000.0
2009-07-02 01:39:00,61.794,61.798,61.708,61.797,12800000.0
2009-07-02 01:40:00,61.77,61.805,61.768,61.797,12800000.0
2009-07-02 01:41:00,61.796,61.801,61.792,61.793,12800000.0
2009-07-02 01:42:00,61.797,61.81,61.795,61.795,9600000.0
2009-07-02 01:43:00,61.811,61.824,61.811,61.817,11200000.0
2009-07-02 01:44:00,61.813,61.822,61.798,61.798,11200000.0
2009-07-02 01:45:00,61.796,61.797,61.787,61.787,8000000.0
2009-07-02 01:46:00,61.788,61.788,61.775,61.778,8000000.0
2009-07-02 01:47:00,61.787,61.793,61.774,61.786,17600000.0
2009-07-02 01:48:00,61.784,61.79,61.762,61.79,12800000.0
2009-07-02 01:49:00,61.797,61.807,61.797,61.798,16000000.0
2009-07-02 01:50:00,61.811,61.82,61.805,61.82,16000000.0
2009-07-02 01:51:00,61.818,61.826,61.806,61.824,17600000.0
2009-07-02 01:52:00,61.813,61.826,61.813,61.822,12800000.0
2009-07-02 01:53:00,61.82,61.837,61.82,61.837,14400000.0
2009-07-02 01:54:00,61.837,61.843,61.836,61.843,12800000.0
2009-07-02 01:55:00,61.837,61.843,61.836,61.841,11200000.0
2009-07-02 01:56:00,61.848,61.855,61.842,61.843,16000000.0
2009-07-02 01:57:00,61.845,61.857,61.845,61.855,11200000.0
2009-07-02 01:58:00,61.867,61.871,61.859,61.871,17600000.0
2009-07-02 01:59:00,61.88,61.89,61.876,61.89,12800000.0
2009-07-02 02:00:00,61.875,61.876,61.862,61.862,11200000.0
2009-07-02 02:01:00,61.871,61.879,61.871,61.879,11200000.0
2009-07-02 02:02:00,61.877,61.893,61.876,61.893,19200000.0
2009-07-02 02:03:00,61.897,61.897,61.887,61.89,12800000.0
2009-07-02 02:04:00,61.889,61.889,61.883,61.888,11200000.0
2009-07-02 02:05:00,61.892,61.892,61.879,61.879,12800000.0
2009-07-02 02:06:00,61.881,61.881,61.854,61.854,18000000.0
2009-07-02 02:07:00,61.862,61.866,61.857,61.858,20800000.0
2009-07-02 02:08:00,61.827,61.852,61.827,61.837,18000000.0
2009-07-02 02:09:00,61.85,61.852,61.843,61.852,14400000.0
2009-07-02 02:10:00,61.853,61.861,61.85,61.85,12800000.0
2009-07-02 02:11:00,61.857,61.857,61.841,61.851,12800000.0
2009-07-02 02:12:00,61.833,61.844,61.831,61.831,11200000.0
2009-07-02 02:13:00,61.824,61.824,61.793,61.793,16000000.0
2009-07-02 02:14:00,61.814,61.82,61.814,61.82,12800000.0
2009-07-02 02:15:00,61.805,61.823,61.805,61.82,11200000.0
2009-07-02 02:16:00,61.817,61.823,61.817,61.823,8000000.0
2009-07-02 02:17:00,61.823,61.83,61.817,61.829,11200000.0
2009-07-02 02:18:00,61.819,61.819,61.789,61.819,12800000.0
2009-07-02 02:19:00,61.799,61.805,61.788,61.805,9600000.0
2009-07-02 02:20:00,61.801,61.814,61.796,61.796,14400000.0
2009-07-02 02:21:00,61.777,61.78,61.765,61.778,17600000.0
2009-07-02 02:22:00,61.749,61.755,61.741,61.746,16000000.0
2009-07-02 02:23:00,61.765,61.778,61.765,61.766,9600000.0
2009-07-02 02:24:00,61.766,61.772,61.762,61.762,13200000.0
2009-07-02 02:25:00,61.774,61.785,61.774,61.778,24000000.0
2009-07-02 02:26:00,61.783,61.806,61.783,61.806,11200000.0
2009-07-02 02:27:00,61.818,61.818,61.804,61.804,12800000.0
2009-07-02 02:28:00,61.803,61.811,61.792,61.792,16000000.0
2009-07-02 02:29:00,61.792,61.793,61.788,61.788,11200000.0
2009-07-02 02:30:00,61.77,61.773,61.758,61.758,16000000.0
2009-07-02 02:31:00,61.76,61.766,61.759,61.766,14400000.0
2009-07-02 02:32:00,61.765,61.767,61.757,61.757,9600000.0
2009-07-02 02:33:00,61.753,61.764,61.753,61.758,11200000.0
2009-07-02 02:34:00,61.76,61.763,61.754,61.754,11200000.0
2009-07-02 02:35:00,61.75,61.754,61.745,61.754,12800000.0
2009-07-02 02:36:00,61.76,61.765,61.751,61.76,16400000.0
2009-07-02 02:37:00,61.733,61.733,61.722,61.725,12800000.0
2009-07-02 02:38:00,61.73,61.739,61.723,61.723,11200000.0
2009-07-02 02:39:00,61.713,61.713,61.689,61.698,19200000.0
2009-07-02 02:40:00,61.694,61.706,61.686,61.706,11200000.0
2009-07-02 02:41:00,61.712,61.722,61.712,61.721,12800000.0
2009-07-02 02:42:00,61.714,61.715,61.706,61.707,9600000.0
2009-07-02 02:43:00,61.682,61.682,61.668,61.672,25600000.0
2009-07-02 02:44:00,61.68,61.687,61.675,61.682,17600000.0
2009-07-02 02:45:00,61.68,61.68,61.665,61.667,9600000.0
2009-07-02 02:46:00,61.664,61.673,61.648,61.665,17600000.0
2009-07-02 02:47:00,61.657,61.657,61.648,61.648,8000000.0
2009-07-02 02:48:00,61.621,61.64,61.621,61.64,11200000.0
2009-07-02 02:49:00,61.635,61.635,61.611,61.624,12800000.0
2009-07-02 02:50:00,61.629,61.64,61.625,61.64,16000000.0
2009-07-02 02:51:00,61.649,61.67,61.648,61.67,16000000.0
2009-07-02 02:52:00,61.669,61.679,61.666,61.679,11200000.0
2009-07-02 02:53:00,61.676,61.676,61.609,61.672,12800000.0
2009-07-02 02:54:00,61.67,61.67,61.646,61.646,12800000.0
2009-07-02 02:55:00,61.642,61.651,61.642,61.649,12800000.0
2009-07-02 02:56:00,61.647,61.652,61.645,61.651,22400000.0
2009-07-02 02:57:00,61.661,61.664,61.659,61.661,11200000.0
2009-07-02 02:58:00,61.658,61.662,61.65,61.662,9600000.0
2009-07-02 02:59:00,61.686,61.689,61.679,61.684,16000000.0
2009-07-02 03:00:00,61.688,61.691,61.681,61.686,11200000.0
2009-07-02 03:01:00,61.688,61.688,61.673,61.673,12800000.0
2009-07-02 03:02:00,61.671,61.671,61.649,61.66,12800000.0
2009-07-02 03:03:00,61.66,61.68,61.66,61.677,12800000.0
2009-07-02 03:04:00,61.678,61.681,61.658,61.658,28800000.0
2009-07-02 03:05:00,61.671,61.673,61.667,61.669,8000000.0
2009-07-02 03:06:00,61.663,61.671,61.663,61.671,8000000.0
2009-07-02 03:07:00,61.658,61.671,61.658,61.667,11200000.0
2009-07-02 03:08:00,61.658,61.679,61.658,61.669,17600000.0
2009-07-02 03:09:00,61.67,61.675,61.661,61.661,11200000.0
2009-07-02 03:10:00,61.649,61.651,61.636,61.639,16400000.0
2009-07-02 03:11:00,61.637,61.637,61.62,61.622,9600000.0
2009-07-02 03:12:00,61.621,61.622,61.607,61.62,12800000.0
2009-07-02 03:13:00,61.622,61.627,61.61,61.621,14400000.0
2009-07-02 03:14:00,61.644,61.65,61.644,61.65,11200000.0
2009-07-02 03:15:00,61.65,61.66,61.636,61.658,8000000.0
2009-07-02 03:16:00,61.658,61.66,61.65,61.65,11600000.0
2009-07-02 03:17:00,61.662,61.663,61.621,61.621,12800000.0
2009-07-02 03:18:00,61.66,61.673,61.66,61.673,12800000.0
2009-07-02 03:19:00,61.678,61.684,61.677,61.677,9600000.0
2009-07-02 03:20:00,61.681,61.681,61.672,61.674,12800000.0
2009-07-02 03:21:00,61.676,61.687,61.67,61.67,17600000.0
2009-07-02 03:22:00,61.67,61.688,61.67,61.688,12800000.0
2009-07-02 03:23:00,61.691,61.693,61.681,61.681,9600000.0
2009-07-02 03:24:00,61.68,61.69,61.674,61.681,28800000.0
2009-07-02 03:25:00,61.675,61.679,61.661,61.672,19200000.0
2009-07-02 03:26:00,61.678,61.686,61.678,61.682,12800000.0
2009-07-02 03:27:00,61.669,61.679,61.641,61.641,12800000.0
2009-07-02 03:28:00,61.669,61.669,61.658,61.658,11200000.0
2009-07-02 03:29:00,61.666,61.67,61.653,61.653,11200000.0
2009-07-02 03:30:00,61.635,61.635,61.588,61.588,12800000.0
2009-07-02 03:31:00,61.577,61.586,61.57,61.57,31400000.0
2009-07-02 03:32:00,61.597,61.605,61.597,61.605,8000000.0
2009-07-02 03:33:00,61.59,61.61,61.59,61.605,12800000.0
2009-07-02 03:34:00,61.614,61.66,61.592,61.66,16000000.0
2009-07-02 03:35:00,61.667,61.671,61.661,61.669,8000000.0
2009-07-02 03:36:00,61.65,61.65,61.612,61.612,8400000.0
2009-07-02 03:37:00,61.604,61.605,61.584,61.584,17600000.0
2009-07-02 03:38:00,61.556,61.594,61.556,61.594,12800000.0
2009-07-02 03:39:00,61.588,61.591,61.584,61.591,17600000.0
2009-07-02 03:40:00,61.592,61.601,61.592,61.601,12800000.0
2009-07-02 03:41:00,61.599,61.602,61.597,61.597,12800000.0
2009-07-02 03:42:00,61.594,61.606,61.589,61.591,17600000.0
2009-07-02 03:43:00,61.591,61.608,61.591,61.608,14400000.0
2009-07-02 03:44:00,61.611,61.612,61.607,61.61,28800000.0
2009-07-02 03:45:00,61.609,61.609,61.587,61.587,10000000.0
2009-07-02 03:46:00,61.623,61.625,61.62,61.624,12800000.0
2009-07-02 03:47:00,61.608,61.61,61.6,61.6,12800000.0
2009-07-02 03:48:00,61.603,61.612,61.598,61.612,16000000.0
2009-07-02 03:49:00,61.634,61.663,61.634,61.66,8000000.0
2009-07-02 03:50:00,61.686,61.713,61.606,61.606,16000000.0
2009-07-02 03:51:00,61.66,61.676,61.65,61.656,12800000.0
2009-07-02 03:52:00,61.671,61.671,61.666,61.671,12800000.0
2009-07-02 03:53:00,61.658,61.674,61.658,61.659,11600000.0
2009-07-02 03:54:00,61.687,61.692,61.681,61.689,11200000.0
2009-07-02 03:55:00,61.693,61.706,61.69,61.69,9600000.0
2009-07-02 03:56:00,61.714,61.733,61.71,61.727,12800000.0
2009-07-02 03:57:00,61.723,61.734,61.7,61.734,11200000.0
2009-07-02 03:58:00,61.731,61.731,61.711,61.711,12800000.0
2009-07-02 03:59:00,61.706,61.714,61.701,61.701,17600000.0
2009-07-02 04:00:00,61.704,61.708,61.702,61.705,8000000.0
2009-07-02 04:01:00,61.707,61.711,61.691,61.701,11200000.0
2009-07-02 04:02:00,61.7,61.726,61.7,61.726,12800000.0
2009-07-02 04:03:00,61.639,61.728,61.639,61.727,11200000.0
2009-07-02 04:04:00,61.703,61.733,61.702,61.733,12800000.0
2009-07-02 04:05:00,61.728,61.734,61.707,61.728,14400000.0
2009-07-02 04:06:00,61.727,61.732,61.726,61.728,9600000.0
2009-07-02 04:07:00,61.728,61.755,61.728,61.755,16400000.0
2009-07-02 04:08:00,61.762,61.763,61.75,61.756,12800000.0
2009-07-02 04:09:00,61.757,61.758,61.751,61.756,11200000.0
2009-07-02 04:10:00,61.756,61.764,61.743,61.764,16000000.0
2009-07-02 04:11:00,61.772,61.772,61.765,61.765,8000000.0
2009-07-02 04:12:00,61.77,61.78,61.767,61.78,12800000.0
2009-07-02 04:13:00,61.791,61.806,61.791,61.799,17600000.0
2009-07-02 04:14:00,61.81,61.818,61.804,61.818,11200000.0
2009-07-02 04:15:00,61.818,61.824,61.818,61.82,17600000.0
2009-07-02 04:16:00,61.813,61.817,61.81,61.816,14400000.0
2009-07-02 04:17:00,61.806,61.812,61.803,61.812,17600000.0
2009-07-02 04:18:00,61.802,61.802,61.792,61.792,12800000.0
2009-07-02 04:19:00,61.761,61.761,61.73,61.757,35200000.0
2009-07-02 04:20:00,61.765,61.771,61.759,61.771,12800000.0
2009-07-02 04:21:00,61.781,61.784,61.765,61.765,11200000.0
2009-07-02 04:22:00,61.718,61.772,61.718,61.772,12800000.0
2009-07-02 04:23:00,61.783,61.788,61.779,61.782,12800000.0
2009-07-02 04:24:00,61.769,61.771,61.731,61.736,16000000.0
2009-07-02 04:25:00,61.731,61.739,61.724,61.725,11200000.0
2009-07-02 04:26:00,61.733,61.746,61.726,61.746,12800000.0
2009-07-02 04:27:00,61.748,61.773,61.748,61.763,9600000.0
2009-07-02 04:28:00,61.766,61.785,61.766,61.77,12800000.0
2009-07-02 04:29:00,61.748,61.749,61.747,61.747,8000000.0
2009-07-02 04:30:00,61.737,61.737,61.689,61.689,12800000.0
2009-07-02 04:31:00,61.689,61.695,61.672,61.689,16000000.0
2009-07-02 04:32:00,61.693,61.707,61.693,61.702,11200000.0
2009-07-02 04:33:00,61.717,61.726,61.711,61.711,12800000.0
2009-07-02 04:34:00,61.698,61.725,61.698,61.725,14400000.0
2009-07-02 04:35:00,61.733,61.744,61.727,61.744,11200000.0
2009-07-02 04:36:00,61.75,61.758,61.75,61.758,11200000.0
2009-07-02 04:37:00,61.772,61.777,61.765,61.767,11200000.0
2009-07-02 04:38:00,61.769,61.774,61.755,61.755,9600000.0
2009-07-02 04:39:00,61.771,61.777,61.762,61.773,14400000.0
2009-07-02 04:40:00,61.778,61.786,61.773,61.786,12800000.0
2009-07-02 04:41:00,61.77,61.77,61.722,61.722,11600000.0
2009-07-02 04:42:00,61.721,61.728,61.714,61.714,12800000.0
2009-07-02 04:43:00,61.712,61.72,61.712,61.718,9600000.0
2009-07-02 04:44:00,61.717,61.724,61.708,61.714,13200000.0
2009-07-02 04:45:00,61.705,61.708,61.698,61.708,11200000.0
2009-07-02 04:46:00,61.71,61.71,61.704,61.705,12800000.0
2009-07-02 04:47:00,61.708,61.71,61.696,61.702,11200000.0
2009-07-02 04:48:00,61.7,61.706,61.695,61.706,11200000.0
2009-07-02 04:49:00,61.704,61.704,61.695,61.695,12800000.0
2009-07-02 04:50:00,61.684,61.689,61.681,61.683,17600000.0
2009-07-02 04:51:00,61.678,61.684,61.675,61.678,16000000.0
2009-07-02 04:52:00,61.682,61.69,61.682,61.683,12800000.0
2009-07-02 04:53:00,61.678,61.681,61.678,61.681,12800000.0
2009-07-02 04:54:00,61.686,61.716,61.686,61.714,33600000.0
2009-07-02 04:55:00,61.737,61.757,61.737,61.756,11200000.0
2009-07-02 04:56:00,61.721,61.739,61.719,61.739,16000000.0
2009-07-02 04:57:00,61.742,61.754,61.742,61.743,17600000.0
2009-07-02 04:58:00,61.699,61.731,61.699,61.731,8000000.0
2009-07-02 04:59:00,61.735,61.756,61.733,61.745,17600000.0
2009-07-02 05:00:00,61.743,61.75,61.743,61.747,8000000.0
2009-07-02 05:01:00,61.748,61.756,61.748,61.755,14400000.0
2009-07-02 05:02:00,61.743,61.749,61.743,61.746,9600000.0
2009-07-02 05:03:00,61.744,61.748,61.74,61.748,9600000.0
2009-07-02 05:04:00,61.746,61.751,61.739,61.743,12800000.0
2009-07-02 05:05:00,61.733,61.733,61.725,61.73,12800000.0
2009-07-02 05:06:00,61.727,61.729,61.712,61.716,14400000.0
2009-07-02 05:07:00,61.735,61.741,61.729,61.729,11200000.0
2009-07-02 05:08:00,61.695,61.719,61.695,61.719,14400000.0
2009-07-02 05:09:00,61.739,61.744,61.737,61.742,8000000.0
2009-07-02 05:10:00,61.731,61.731,61.715,61.715,12800000.0
2009-07-02 05:11:00,61.712,61.725,61.712,61.725,8000000.0
2009-07-02 05:12:00,61.693,61.716,61.693,61.705,11200000.0
2009-07-02 05:13:00,61.73,61.73,61.714,61.721,11200000.0
2009-07-02 05:14:00,61.715,61.732,61.715,61.727,16000000.0
2009-07-02 05:15:00,61.727,61.727,61.677,61.677,8000000.0
2009-07-02 05:16:00,61.679,61.69,61.674,61.681,16000000.0
2009-07-02 05:17:00,61.681,61.681,61.665,61.665,9600000.0
2009-07-02 05:18:00,61.675,61.684,61.675,61.676,11200000.0
2009-07-02 05:19:00,61.651,61.667,61.651,61.659,17600000.0
2009-07-02 05:20:00,61.666,61.674,61.666,61.666,9600000.0
2009-07-02 05:21:00,61.667,61.677,61.658,61.677,8000000.0
2009-07-02 05:22:00,61.684,61.69,61.679,61.69,26000000.0
2009-07-02 05:23:00,61.69,61.69,61.681,61.681,43200000.0
2009-07-02 05:24:00,61.684,61.695,61.684,61.693,12800000.0
2009-07-02 05:25:00,61.703,61.705,61.684,61.705,12800000.0
2009-07-02 05:26:00,61.696,61.705,61.694,61.694,11200000.0
2009-07-02 05:27:00,61.688,61.708,61.688,61.708,12800000.0
2009-07-02 05:28:00,61.689,61.692,61.685,61.685,11200000.0
2009-07-02 05:29:00,61.691,61.692,61.685,61.687,17600000.0
2009-07-02 05:30:00,61.68,61.685,61.677,61.681,16000000.0
2009-07-02 05:31:00,61.675,61.685,61.675,61.681,11200000.0
2009-07-02 05:32:00,61.678,61.684,61.678,61.684,12800000.0
2009-07-02 05:33:00,61.687,61.689,61.684,61.688,11200000.0
2009-07-02 05:34:00,61.705,61.714,61.705,61.714,16000000.0
2009-07-02 05:35:00,61.706,61.71,61.706,61.709,11200000.0
2009-07-02 05:36:00,61.704,61.704,61.68,61.69,10000000.0
2009-07-02 05:37:00,61.698,61.706,61.697,61.704,12800000.0
2009-07-02 05:38:00,61.708,61.708,61.688,61.708,9600000.0
2009-07-02 05:39:00,61.702,61.714,61.698,61.698,12800000.0
2009-07-02 05:40:00,61.706,61.706,61.698,61.702,12800000.0
2009-07-02 05:41:00,61.696,61.698,61.69,61.692,11200000.0
2009-07-02 05:42:00,61.689,61.689,61.671,61.671,19200000.0
2009-07-02 05:43:00,61.687,61.688,61.683,61.683,9600000.0
2009-07-02 05:44:00,61.659,61.679,61.659,61.675,14400000.0
2009-07-02 05:45:00,61.675,61.683,61.663,61.663,12800000.0
2009-07-02 05:46:00,61.683,61.689,61.676,61.678,12800000.0
2009-07-02 05:47:00,61.686,61.69,61.684,61.69,12800000.0
2009-07-02 05:48:00,61.657,61.677,61.657,61.675,11200000.0
2009-07-02 05:49:00,61.666,61.676,61.665,61.668,22400000.0
2009-07-02 05:50:00,61.681,61.681,61.659,61.664,12800000.0
2009-07-02 05:51:00,61.671,61.671,61.663,61.663,9600000.0
2009-07-02 05:52:00,61.662,61.671,61.662,61.669,16000000.0
2009-07-02 05:53:00,61.666,61.666,61.646,61.653,12800000.0
2009-07-02 05:54:00,61.647,61.658,61.647,61.648,11200000.0
2009-07-02 05:55:00,61.648,61.653,61.643,61.649,16000000.0
2009-07-02 05:56:00,61.639,61.64,61.633,61.633,17600000.0
2009-07-02 05:57:00,61.654,61.654,61.619,61.619,11200000.0
2009-07-02 05:58:00,61.628,61.636,61.625,61.625,11200000.0
2009-07-02 05:59:00,61.629,61.63,61.619,61.626,17600000.0
2009-07-02 06:00:00,61.643,61.647,61.639,61.647,8000000.0
2009-07-02 06:01:00,61.647,61.647,61.626,61.626,8000000.0
2009-07-02 06:02:00,61.637,61.656,61.637,61.656,17600000.0
2009-07-02 06:03:00,61.65,61.657,61.649,61.657,12800000.0
2009-07-02 06:04:00,61.662,61.663,61.645,61.657,12800000.0
2009-07-02 06:05:00,61.662,61.682,61.662,61.682,11200000.0
2009-07-02 06:06:00,61.682,61.685,61.673,61.676,11200000.0
2009-07-02 06:07:00,61.674,61.681,61.67,61.681,11200000.0
2009-07-02 06:08:00,61.662,61.671,61.66,61.662,17600000.0
2009-07-02 06:09:00,61.649,61.649,61.628,61.628,8000000.0
2009-07-02 06:10:00,61.638,61.664,61.638,61.664,11600000.0
2009-07-02 06:11:00,61.658,61.658,61.633,61.64,35200000.0
2009-07-02 06:12:00,61.638,61.638,61.626,61.628,11200000.0
2009-07-02 06:13:00,61.635,61.643,61.63,61.631,14400000.0
2009-07-02 06:14:00,61.654,61.661,61.649,61.653,17600000.0
2009-07-02 06:15:00,61.643,61.643,61.64,61.64,8000000.0
2009-07-02 06:16:00,61.62,61.636,61.615,61.634,11200000.0
2009-07-02 06:17:00,61.623,61.638,61.623,61.626,12800000.0
2009-07-02 06:18:00,61.634,61.685,61.562,61.562,11200000.0
2009-07-02 06:19:00,61.625,61.634,61.622,61.625,12800000.0
2009-07-02 06:20:00,61.631,61.637,61.625,61.625,12800000.0
2009-07-02 06:21:00,61.619,61.626,61.608,61.608,14400000.0
2009-07-02 06:22:00,61.617,61.621,61.604,61.615,16000000.0
2009-07-02 06:23:00,61.625,61.631,61.618,61.622,11200000.0
2009-07-02 06:24:00,61.62,61.622,61.616,61.618,14400000.0
2009-07-02 06:25:00,61.611,61.627,61.607,61.627,8000000.0
2009-07-02 06:26:00,61.597,61.625,61.597,61.613,8000000.0
2009-07-02 06:27:00,61.589,61.63,61.529,61.614,17600000.0
2009-07-02 06:28:00,61.605,61.62,61.605,61.612,16000000.0
2009-07-02 06:29:00,61.623,61.636,61.62,61.625,12800000.0
2009-07-02 06:30:00,61.626,61.644,61.626,61.644,27200000.0
2009-07-02 06:31:00,61.627,61.638,61.619,61.627,11200000.0
2009-07-02 06:32:00,61.649,61.653,61.647,61.649,22400000.0
2009-07-02 06:33:00,61.65,61.656,61.647,61.656,24000000.0
2009-07-02 06:34:00,61.654,61.663,61.654,61.66,18000000.0
2009-07-02 06:35:00,61.648,61.662,61.648,61.662,11200000.0
2009-07-02 06:36:00,61.662,61.662,61.638,61.648,12800000.0
2009-07-02 06:37:00,61.641,61.648,61.639,61.639,12800000.0
2009-07-02 06:38:00,61.642,61.642,61.63,61.63,8000000.0
2009-07-02 06:39:00,61.63,61.631,61.61,61.61,14400000.0
2009-07-02 06:40:00,61.627,61.629,61.618,61.626,17600000.0
2009-07-02 06:41:00,61.622,61.63,61.621,61.624,8000000.0
2009-07-02 06:42:00,61.614,61.614,61.605,61.612,17600000.0
2009-07-02 06:43:00,61.615,61.629,61.614,61.629,19200000.0
2009-07-02 06:44:00,61.621,61.632,61.605,61.605,11200000.0
2009-07-02 06:45:00,61.628,61.637,61.628,61.637,12800000.0
2009-07-02 06:46:00,61.637,61.637,61.614,61.619,16000000.0
2009-07-02 06:47:00,61.631,61.631,61.622,61.622,12800000.0
2009-07-02 06:48:00,61.611,61.636,61.611,61.636,13200000.0
2009-07-02 06:49:00,61.632,61.653,61.632,61.646,14400000.0
2009-07-02 06:50:00,61.639,61.64,61.636,61.637,11200000.0
2009-07-02 06:51:00,61.637,61.641,61.631,61.637,16000000.0
2009-07-02 06:52:00,61.635,61.652,61.626,61.652,14400000.0
2009-07-02 06:53:00,61.554,61.639,61.554,61.639,8000000.0
2009-07-02 06:54:00,61.644,61.644,61.635,61.635,14400000.0
2009-07-02 06:55:00,61.631,61.643,61.631,61.643,10000000.0
2009-07-02 06:56:00,61.633,61.633,61.596,61.596,8000000.0
2009-07-02 06:57:00,61.566,61.576,61.56,61.56,16000000.0
2009-07-02 06:58:00,61.568,61.588,61.568,61.581,11200000.0
2009-07-02 06:59:00,61.585,61.585,61.558,61.569,17600000.0
2009-07-02 07:00:00,61.566,61.568,61.562,61.562,8000000.0
2009-07-02 07:01:00,61.557,61.578,61.557,61.567,9600000.0
2009-07-02 07:02:00,61.567,61.578,61.567,61.576,12800000.0
2009-07-02 07:03:00,61.603,61.605,61.59,61.6,12800000.0
2009-07-02 07:04:00,61.601,61.608,61.597,61.608,8000000.0
2009-07-02 07:05:00,61.604,61.604,61.583,61.583,12800000.0
2009-07-02 07:06:00,61.602,61.602,61.597,61.6,8000000.0
2009-07-02 07:07:00,61.608,61.61,61.601,61.601,12800000.0
2009-07-02 07:08:00,61.609,61.609,61.597,61.597,28800000.0
2009-07-02 07:09:00,61.596,61.596,61.578,61.578,16000000.0
2009-07-02 07:10:00,61.582,61.582,61.573,61.573,19200000.0
2009-07-02 07:11:00,61.58,61.584,61.577,61.58,17600000.0
2009-07-02 07:12:00,61.579,61.582,61.571,61.571,12800000.0
2009-07-02 07:13:00,61.571,61.577,61.565,61.576,14400000.0
2009-07-02 07:14:00,61.581,61.592,61.581,61.592,12800000.0
2009-07-02 07:15:00,61.592,61.599,61.591,61.599,11200000.0
2009-07-02 07:16:00,61.594,61.604,61.589,61.604,14400000.0
2009-07-02 07:17:00,61.592,61.606,61.591,61.606,11200000.0
2009-07-02 07:18:00,61.62,61.625,61.616,61.624,11200000.0
2009-07-02 07:19:00,61.608,61.61,61.595,61.61,8000000.0
2009-07-02 07:20:00,61.624,61.625,61.614,61.614,14400000.0
2009-07-02 07:21:00,61.614,61.621,61.612,61.617,12800000.0
2009-07-02 07:22:00,61.614,61.614,61.576,61.592,12800000.0
2009-07-02 07:23:00,61.599,61.599,61.583,61.589,16000000.0
2009-07-02 07:24:00,61.593,61.6,61.593,61.595,8000000.0
2009-07-02 07:25:00,61.588,61.591,61.585,61.586,11200000.0
2009-07-02 07:26:00,61.595,61.599,61.586,61.592,12800000.0
2009-07-02 07:27:00,61.594,61.599,61.59,61.597,12800000.0
2009-07-02 07:28:00,61.605,61.605,61.594,61.605,12800000.0
2009-07-02 07:29:00,61.597,61.605,61.588,61.599,27200000.0
2009-07-02 07:30:00,61.615,61.635,61.536,61.635,16400000.0
2009-07-02 07:31:00,61.64,61.643,61.629,61.64,11200000.0
2009-07-02 07:32:00,61.654,61.66,61.654,61.658,8000000.0
2009-07-02 07:33:00,61.667,61.68,61.665,61.665,16000000.0
2009-07-02 07:34:00,61.668,61.668,61.655,61.655,11200000.0
2009-07-02 07:35:00,61.649,61.653,61.638,61.638,12800000.0
2009-07-02 07:36:00,61.645,61.647,61.632,61.634,12800000.0
2009-07-02 07:37:00,61.644,61.652,61.642,61.652,9600000.0
2009-07-02 07:38:00,61.663,61.663,61.641,61.644,8000000.0
2009-07-02 07:39:00,61.632,61.641,61.613,61.619,19200000.0
2009-07-02 07:40:00,61.612,61.619,61.608,61.608,11200000.0
2009-07-02 07:41:00,61.601,61.601,61.587,61.588,32000000.0
2009-07-02 07:42:00,61.585,61.586,61.572,61.585,33600000.0
2009-07-02 07:43:00,61.587,61.598,61.586,61.588,28800000.0
2009-07-02 07:44:00,61.593,61.601,61.593,61.597,8000000.0
2009-07-02 07:45:00,61.6,61.6,61.535,61.593,9600000.0
2009-07-02 07:46:00,61.561,61.59,61.561,61.589,27200000.0
2009-07-02 07:47:00,61.592,61.592,61.584,61.589,8000000.0
2009-07-02 07:48:00,61.603,61.623,61.603,61.618,11200000.0
2009-07-02 07:49:00,61.617,61.631,61.616,61.631,16000000.0
2009-07-02 07:50:00,61.642,61.668,61.642,61.666,11200000.0
2009-07-02 07:51:00,61.654,61.667,61.651,61.652,38400000.0
2009-07-02 07:52:00,61.661,61.674,61.658,61.673,17600000.0
2009-07-02 07:53:00,61.697,61.732,61.697,61.732,11200000.0
2009-07-02 07:54:00,61.74,61.74,61.726,61.726,12800000.0
2009-07-02 07:55:00,61.727,61.745,61.727,61.743,30400000.0
2009-07-02 07:56:00,61.752,61.752,61.737,61.737,8000000.0
2009-07-02 07:57:00,61.735,61.74,61.722,61.722,17600000.0
2009-07-02 07:58:00,61.686,61.686,61.672,61.672,11200000.0
2009-07-02 07:59:00,61.644,61.688,61.644,61.688,17600000.0
2009-07-02 08:00:00,61.672,61.679,61.66,61.678,20800000.0
2009-07-02 08:01:00,61.688,61.709,61.687,61.709,11200000.0
2009-07-02 08:02:00,61.712,61.723,61.712,61.718,9600000.0
2009-07-02 08:03:00,61.716,61.717,61.706,61.706,9600000.0
2009-07-02 08:04:00,61.715,61.717,61.712,61.714,10000000.0
2009-07-02 08:05:00,61.705,61.705,61.691,61.691,12800000.0
2009-07-02 08:06:00,61.702,61.704,61.697,61.704,12800000.0
2009-07-02 08:07:00,61.691,61.692,61.675,61.682,16000000.0
2009-07-02 08:08:00,61.682,61.682,61.659,61.659,9600000.0
2009-07-02 08:09:00,61.654,61.654,61.648,61.651,12800000.0
2009-07-02 08:10:00,61.664,61.664,61.654,61.654,30800000.0
2009-07-02 08:11:00,61.653,61.659,61.652,61.652,22400000.0
2009-07-02 08:12:00,61.647,61.661,61.647,61.657,17600000.0
2009-07-02 08:13:00,61.667,61.678,61.66,61.678,14400000.0
2009-07-02 08:14:00,61.675,61.689,61.665,61.686,16000000.0
2009-07-02 08:15:00,61.68,61.71,61.68,61.706,11200000.0
2009-07-02 08:16:00,61.712,61.712,61.677,61.679,19200000.0
2009-07-02 08:17:00,61.66,61.66,61.654,61.654,11200000.0
2009-07-02 08:18:00,61.668,61.673,61.665,61.673,11200000.0
2009-07-02 08:19:00,61.687,61.72,61.687,61.715,11200000.0
2009-07-02 08:20:00,61.724,61.729,61.721,61.721,12800000.0
2009-07-02 08:21:00,61.726,61.736,61.726,61.731,9600000.0
2009-07-02 08:22:00,61.738,61.745,61.734,61.734,11200000.0
2009-07-02 08:23:00,61.746,61.746,61.741,61.742,8000000.0
2009-07-02 08:24:00,61.739,61.746,61.734,61.74,17600000.0
2009-07-02 08:25:00,61.744,61.746,61.734,61.74,9600000.0
2009-07-02 08:26:00,61.75,61.759,61.743,61.759,11200000.0
2009-07-02 08:27:00,61.761,61.769,61.76,61.769,11200000.0
2009-07-02 08:28:00,61.79,61.79,61.745,61.745,12800000.0
2009-07-02 08:29:00,61.737,61.738,61.73,61.738,11200000.0
2009-07-02 08:30:00,61.71,61.734,61.71,61.729,12800000.0
2009-07-02 08:31:00,61.724,61.741,61.724,61.735,12800000.0
2009-07-02 08:32:00,61.74,61.766,61.74,61.766,9600000.0
2009-07-02 08:33:00,61.785,61.798,61.785,61.798,41600000.0
2009-07-02 08:34:00,61.775,61.775,61.752,61.754,11200000.0
2009-07-02 08:35:00,61.757,61.757,61.743,61.745,48400000.0
2009-07-02 08:36:00,61.717,61.722,61.703,61.722,16000000.0
2009-07-02 08:37:00,61.724,61.724,61.7,61.7,14800000.0
2009-07-02 08:38:00,61.71,61.736,61.71,61.736,17600000.0
2009-07-02 08:39:00,61.73,61.737,61.721,61.737,14400000.0
2009-07-02 08:40:00,61.739,61.741,61.731,61.739,11200000.0
2009-07-02 08:41:00,61.732,61.737,61.732,61.733,32000000.0
2009-07-02 08:42:00,61.725,61.725,61.708,61.708,9600000.0
2009-07-02 08:43:00,61.712,61.738,61.706,61.738,8000000.0
2009-07-02 08:44:00,61.716,61.716,61.701,61.703,9600000.0
2009-07-02 08:45:00,61.691,61.694,61.675,61.694,36800000.0
2009-07-02 08:46:00,61.69,61.69,61.673,61.673,9600000.0
2009-07-02 08:47:00,61.668,61.669,61.665,61.667,24000000.0
2009-07-02 08:48:00,61.668,61.685,61.668,61.673,30400000.0
2009-07-02 08:49:00,61.678,61.681,61.675,61.675,8000000.0
2009-07-02 08:50:00,61.673,61.688,61.67,61.681,12800000.0
2009-07-02 08:51:00,61.681,61.681,61.668,61.674,22400000.0
2009-07-02 08:52:00,61.677,61.691,61.677,61.691,35200000.0
2009-07-02 08:53:00,61.7,61.714,61.695,61.704,56000000.0
2009-07-02 08:54:00,61.697,61.697,61.674,61.674,22400000.0
2009-07-02 08:55:00,61.675,61.7,61.675,61.7,18000000.0
2009-07-02 08:56:00,61.695,61.695,61.68,61.68,14400000.0
2009-07-02 08:57:00,61.676,61.691,61.671,61.691,43200000.0
2009-07-02 08:58:00,61.674,61.688,61.669,61.669,19600000.0
2009-07-02 08:59:00,61.669,61.669,61.651,61.662,14400000.0
2009-07-02 09:00:00,61.645,61.645,61.614,61.614,32000000.0
2009-07-02 09:01:00,61.594,61.614,61.594,61.6,32000000.0
2009-07-02 09:02:00,61.606,61.606,61.586,61.586,19200000.0
2009-07-02 09:03:00,61.585,61.585,61.576,61.584,16000000.0
2009-07-02 09:04:00,61.583,61.591,61.578,61.59,22400000.0
2009-07-02 09:05:00,61.597,61.608,61.592,61.594,19200000.0
2009-07-02 09:06:00,61.589,61.589,61.57,61.57,30400000.0
2009-07-02 09:07:00,61.579,61.583,61.566,61.566,19200000.0
2009-07-02 09:08:00,61.572,61.579,61.572,61.577,12800000.0
2009-07-02 09:09:00,61.565,61.565,61.556,61.563,46400000.0
2009-07-02 09:10:00,61.561,61.561,61.542,61.542,24000000.0
2009-07-02 09:11:00,61.543,61.547,61.541,61.541,28800000.0
2009-07-02 09:12:00,61.543,61.555,61.543,61.544,14400000.0
2009-07-02 09:13:00,61.567,61.567,61.555,61.557,12800000.0
2009-07-02 09:14:00,61.555,61.555,61.511,61.522,12800000.0
2009-07-02 09:15:00,61.505,61.538,61.503,61.538,30400000.0
2009-07-02 09:16:00,61.551,61.551,61.538,61.538,49600000.0
2009-07-02 09:17:00,61.529,61.539,61.525,61.539,78400000.0
2009-07-02 09:18:00,61.539,61.539,61.518,61.52,72000000.0
2009-07-02 09:19:00,61.526,61.533,61.518,61.522,65600000.0
2009-07-02 09:20:00,61.514,61.519,61.503,61.504,76800000.0
2009-07-02 09:21:00,61.496,61.505,61.491,61.503,49600000.0
2009-07-02 09:22:00,61.517,61.556,61.517,61.556,36800000.0
2009-07-02 09:23:00,61.565,61.565,61.548,61.548,68800000.0
2009-07-02 09:24:00,61.54,61.55,61.538,61.548,43200000.0
2009-07-02 09:25:00,61.549,61.553,61.548,61.551,19200000.0
2009-07-02 09:26:00,61.554,61.559,61.549,61.559,32000000.0
2009-07-02 09:27:00,61.55,61.563,61.55,61.563,70800000.0
2009-07-02 09:28:00,61.578,61.584,61.578,61.579,8000000.0
2009-07-02 09:29:00,61.577,61.577,61.556,61.569,36800000.0
2009-07-02 09:30:00,61.557,61.566,61.537,61.537,25600000.0
2009-07-02 09:31:00,61.539,61.539,61.51,61.51,12800000.0
2009-07-02 09:32:00,61.508,61.508,61.5,61.504,33600000.0
2009-07-02 09:33:00,61.495,61.495,61.478,61.478,30400000.0
2009-07-02 09:34:00,61.492,61.501,61.483,61.496,33600000.0
2009-07-02 09:35:00,61.493,61.5,61.483,61.492,52800000.0
2009-07-02 09:36:00,61.479,61.479,61.455,61.455,46400000.0
2009-07-02 09:37:00,61.436,61.436,61.414,61.414,33600000.0
2009-07-02 09:38:00,61.41,61.415,61.403,61.413,12800000.0
2009-07-02 09:39:00,61.427,61.449,61.427,61.433,43600000.0
2009-07-02 09:40:00,61.436,61.452,61.431,61.442,46400000.0
2009-07-02 09:41:00,61.441,61.441,61.424,61.438,30400000.0
2009-07-02 09:42:00,61.436,61.442,61.426,61.428,43200000.0
2009-07-02 09:43:00,61.403,61.42,61.403,61.42,56000000.0
2009-07-02 09:44:00,61.432,61.438,61.427,61.438,30400000.0
2009-07-02 09:45:00,61.45,61.487,61.45,61.473,19200000.0
2009-07-02 09:46:00,61.47,61.47,61.442,61.453,27200000.0
2009-07-02 09:47:00,61.444,61.444,61.435,61.441,12800000.0
2009-07-02 09:48:00,61.443,61.451,61.441,61.446,9600000.0
2009-07-02 09:49:00,61.438,61.453,61.432,61.453,9600000.0
2009-07-02 09:50:00,61.465,61.465,61.451,61.458,33600000.0
2009-07-02 09:51:00,61.475,61.481,61.471,61.479,84800000.0
2009-07-02 09:52:00,61.468,61.476,61.457,61.471,35200000.0
2009-07-02 09:53:00,61.475,61.478,61.461,61.472,30400000.0
2009-07-02 09:54:00,61.472,61.472,61.454,61.457,12800000.0
2009-07-02 09:55:00,61.449,61.451,61.438,61.438,33600000.0
2009-07-02 09:56:00,61.458,61.462,61.441,61.462,36800000.0
2009-07-02 09:57:00,61.468,61.476,61.458,61.476,24000000.0
2009-07-02 09:58:00,61.471,61.471,61.449,61.455,32000000.0
2009-07-02 09:59:00,61.455,61.463,61.442,61.462,51200000.0
2009-07-02 10:00:00,61.46,61.495,61.46,61.495,62400000.0
2009-07-02 10:01:00,61.485,61.485,61.46,61.46,8000000.0
2009-07-02 10:02:00,61.47,61.479,61.465,61.479,36200000.0
2009-07-02 10:03:00,61.494,61.494,61.485,61.494,44800000.0
2009-07-02 10:04:00,61.482,61.482,61.467,61.474,40000000.0
2009-07-02 10:05:00,61.467,61.477,61.463,61.477,38400000.0
2009-07-02 10:06:00,61.485,61.493,61.482,61.493,33600000.0
2009-07-02 10:07:00,61.496,61.5,61.491,61.497,43200000.0
2009-07-02 10:08:00,61.497,61.506,61.493,61.502,49600000.0
2009-07-02 10:09:00,61.504,61.504,61.483,61.489,12800000.0
2009-07-02 10:10:00,61.49,61.495,61.481,61.484,46400000.0
2009-07-02 10:11:00,61.511,61.567,61.511,61.567,57400000.0
2009-07-02 10:12:00,61.561,61.561,61.551,61.551,58000000.0
2009-07-02 10:13:00,61.541,61.552,61.539,61.552,41600000.0
2009-07-02 10:14:00,61.556,61.568,61.555,61.563,30400000.0
2009-07-02 10:15:00,61.566,61.566,61.553,61.561,30400000.0
2009-07-02 10:16:00,61.562,61.57,61.559,61.559,17600000.0
2009-07-02 10:17:00,61.543,61.548,61.543,61.543,13200000.0
2009-07-02 10:18:00,61.544,61.558,61.544,61.551,12800000.0
2009-07-02 10:19:00,61.549,61.56,61.549,61.551,75200000.0
2009-07-02 10:20:00,61.547,61.548,61.537,61.537,10000000.0
2009-07-02 10:21:00,61.545,61.546,61.538,61.544,35200000.0
2009-07-02 10:22:00,61.552,61.552,61.536,61.544,9600000.0
2009-07-02 10:23:00,61.537,61.545,61.534,61.534,34000000.0
2009-07-02 10:24:00,61.544,61.567,61.544,61.567,44000000.0
2009-07-02 10:25:00,61.567,61.575,61.564,61.574,64000000.0
2009-07-02 10:26:00,61.572,61.572,61.549,61.555,36800000.0
2009-07-02 10:27:00,61.556,61.556,61.531,61.531,52800000.0
2009-07-02 10:28:00,61.524,61.539,61.514,61.514,88000000.0
2009-07-02 10:29:00,61.538,61.552,61.538,61.547,9600000.0
2009-07-02 10:30:00,61.544,61.55,61.533,61.537,27200000.0
2009-07-02 10:31:00,61.53,61.533,61.519,61.519,32000000.0
2009-07-02 10:32:00,61.53,61.544,61.527,61.53,46400000.0
2009-07-02 10:33:00,61.524,61.539,61.524,61.539,35600000.0
2009-07-02 10:34:00,61.545,61.564,61.545,61.564,17600000.0
2009-07-02 10:35:00,61.566,61.579,61.561,61.579,8000000.0
2009-07-02 10:36:00,61.586,61.586,61.57,61.57,8000000.0
2009-07-02 10:37:00,61.561,61.561,61.555,61.561,19200000.0
2009-07-02 10:38:00,61.561,61.566,61.555,61.56,28800000.0
2009-07-02 10:39:00,61.536,61.537,61.528,61.532,16000000.0
2009-07-02 10:40:00,61.54,61.557,61.54,61.554,24000000.0
2009-07-02 10:41:00,61.557,61.562,61.55,61.561,57600000.0
2009-07-02 10:42:00,61.554,61.569,61.554,61.563,38400000.0
2009-07-02 10:43:00,61.558,61.562,61.553,61.561,14400000.0
2009-07-02 10:44:00,61.572,61.586,61.572,61.583,19600000.0
2009-07-02 10:45:00,61.586,61.592,61.584,61.592,22400000.0
2009-07-02 10:46:00,61.583,61.592,61.578,61.579,28800000.0
2009-07-02 10:47:00,61.584,61.587,61.57,61.57,25600000.0
2009-07-02 10:48:00,61.569,61.569,61.56,61.56,38400000.0
2009-07-02 10:49:00,61.56,61.561,61.549,61.561,25600000.0
2009-07-02 10:50:00,61.558,61.571,61.558,61.562,59200000.0
2009-07-02 10:51:00,61.552,61.553,61.544,61.546,68800000.0
2009-07-02 10:52:00,61.535,61.536,61.521,61.53,35200000.0
2009-07-02 10:53:00,61.527,61.529,61.521,61.527,59200000.0
2009-07-02 10:54:00,61.535,61.539,61.522,61.538,54400000.0
2009-07-02 10:55:00,61.537,61.537,61.507,61.507,41600000.0
2009-07-02 10:56:00,61.492,61.516,61.492,61.496,44800000.0
2009-07-02 10:57:00,61.487,61.495,61.484,61.487,33600000.0
2009-07-02 10:58:00,61.484,61.494,61.482,61.483,40000000.0
2009-07-02 10:59:00,61.487,61.49,61.484,61.488,49600000.0
2009-07-02 11:00:00,61.495,61.497,61.481,61.491,51200000.0
2009-07-02 11:01:00,61.486,61.486,61.477,61.48,12800000.0
2009-07-02 11:02:00,61.482,61.488,61.482,61.486,19200000.0
2009-07-02 11:03:00,61.481,61.484,61.472,61.478,37200000.0
2009-07-02 11:04:00,61.489,61.493,61.486,61.486,27200000.0
2009-07-02 11:05:00,61.493,61.493,61.484,61.487,11200000.0
2009-07-02 11:06:00,61.481,61.481,61.473,61.479,30400000.0
2009-07-02 11:07:00,61.477,61.477,61.462,61.462,46400000.0
2009-07-02 11:08:00,61.465,61.478,61.465,61.476,32000000.0
2009-07-02 11:09:00,61.482,61.492,61.466,61.488,75200000.0
2009-07-02 11:10:00,61.478,61.478,61.45,61.452,36800000.0
2009-07-02 11:11:00,61.452,61.459,61.443,61.459,52800000.0
2009-07-02 11:12:00,61.473,61.51,61.473,61.504,70400000.0
2009-07-02 11:13:00,61.524,61.562,61.524,61.562,12800000.0
2009-07-02 11:14:00,61.562,61.568,61.559,61.56,57600000.0
2009-07-02 11:15:00,61.564,61.598,61.564,61.598,11200000.0
2009-07-02 11:16:00,61.579,61.587,61.577,61.586,17600000.0
2009-07-02 11:17:00,61.577,61.591,61.576,61.588,54400000.0
2009-07-02 11:18:00,61.594,61.599,61.577,61.589,73600000.0
2009-07-02 11:19:00,61.604,61.616,61.594,61.603,56000000.0
2009-07-02 11:20:00,61.608,61.608,61.593,61.593,35200000.0
2009-07-02 11:21:00,61.613,61.613,61.594,61.594,40000000.0
2009-07-02 11:22:00,61.594,61.595,61.561,61.561,42000000.0
2009-07-02 11:23:00,61.568,61.574,61.56,61.562,52000000.0
2009-07-02 11:24:00,61.556,61.556,61.541,61.556,52800000.0
2009-07-02 11:25:00,61.543,61.543,61.53,61.534,35200000.0
2009-07-02 11:26:00,61.548,61.554,61.546,61.546,27200000.0
2009-07-02 11:27:00,61.541,61.544,61.533,61.533,12800000.0
2009-07-02 11:28:00,61.511,61.53,61.511,61.53,41600000.0
2009-07-02 11:29:00,61.542,61.561,61.542,61.561,43200000.0
2009-07-02 11:30:00,61.555,61.565,61.555,61.565,11200000.0
2009-07-02 11:31:00,61.579,61.588,61.576,61.576,27200000.0
2009-07-02 11:32:00,61.573,61.573,61.537,61.542,35200000.0
2009-07-02 11:33:00,61.537,61.537,61.523,61.523,17600000.0
2009-07-02 11:34:00,61.527,61.535,61.527,61.529,33600000.0
2009-07-02 11:35:00,61.53,61.541,61.526,61.532,17600000.0
2009-07-02 11:36:00,61.54,61.548,61.536,61.543,42600000.0
2009-07-02 11:37:00,61.549,61.571,61.549,61.571,41600000.0
2009-07-02 11:38:00,61.562,61.562,61.542,61.542,27200000.0
2009-07-02 11:39:00,61.531,61.537,61.527,61.532,11200000.0
2009-07-02 11:40:00,61.528,61.528,61.517,61.522,22800000.0
2009-07-02 11:41:00,61.514,61.514,61.502,61.511,38400000.0
2009-07-02 11:42:00,61.519,61.519,61.509,61.513,38400000.0
2009-07-02 11:43:00,61.52,61.52,61.511,61.516,17600000.0
2009-07-02 11:44:00,61.515,61.52,61.506,61.512,59600000.0
2009-07-02 11:45:00,61.51,61.518,61.51,61.51,49600000.0
2009-07-02 11:46:00,61.514,61.521,61.51,61.521,11200000.0
2009-07-02 11:47:00,61.52,61.521,61.496,61.496,56400000.0
2009-07-02 11:48:00,61.503,61.512,61.503,61.508,9600000.0
2009-07-02 11:49:00,61.507,61.518,61.507,61.518,41600000.0
2009-07-02 11:50:00,61.519,61.519,61.511,61.512,44800000.0
2009-07-02 11:51:00,61.503,61.503,61.466,61.474,44800000.0
2009-07-02 11:52:00,61.449,61.449,61.428,61.436,32000000.0
2009-07-02 11:53:00,61.439,61.453,61.439,61.453,35200000.0
2009-07-02 11:54:00,61.458,61.476,61.454,61.467,48000000.0
2009-07-02 11:55:00,61.455,61.472,61.453,61.466,44800000.0
2009-07-02 11:56:00,61.481,61.503,61.481,61.503,64000000.0
2009-07-02 11:57:00,61.507,61.507,61.479,61.48,22400000.0
2009-07-02 11:58:00,61.452,61.465,61.45,61.45,41600000.0
2009-07-02 11:59:00,61.454,61.461,61.434,61.448,51600000.0
2009-07-02 12:00:00,61.457,61.457,61.442,61.447,36800000.0
2009-07-02 12:01:00,61.453,61.463,61.451,61.463,19200000.0
2009-07-02 12:02:00,61.458,61.466,61.454,61.454,12800000.0
2009-07-02 12:03:00,61.442,61.442,61.424,61.424,51200000.0
2009-07-02 12:04:00,61.383,61.383,61.354,61.364,24000000.0
2009-07-02 12:05:00,61.334,61.353,61.322,61.325,28800000.0
2009-07-02 12:06:00,61.316,61.319,61.311,61.311,24000000.0
2009-07-02 12:07:00,61.303,61.304,61.279,61.304,20800000.0
2009-07-02 12:08:00,61.295,61.295,61.277,61.286,43200000.0
2009-07-02 12:09:00,61.302,61.311,61.298,61.311,25600000.0
2009-07-02 12:10:00,61.316,61.325,61.311,61.319,11200000.0
2009-07-02 12:11:00,61.328,61.335,61.325,61.33,27200000.0
2009-07-02 12:12:00,61.334,61.341,61.329,61.341,30400000.0
2009-07-02 12:13:00,61.363,61.363,61.348,61.348,14400000.0
2009-07-02 12:14:00,61.324,61.353,61.324,61.351,8000000.0
2009-07-02 12:15:00,61.348,61.35,61.336,61.336,27200000.0
2009-07-02 12:16:00,61.327,61.333,61.322,61.333,27200000.0
2009-07-02 12:17:00,61.334,61.334,61.329,61.33,43200000.0
2009-07-02 12:18:00,61.325,61.325,61.307,61.314,25600000.0
2009-07-02 12:19:00,61.32,61.323,61.31,61.323,35200000.0
2009-07-02 12:20:00,61.306,61.306,61.274,61.287,37200000.0
2009-07-02 12:21:00,61.296,61.298,61.277,61.277,59200000.0
2009-07-02 12:22:00,61.287,61.293,61.285,61.285,30400000.0
2009-07-02 12:23:00,61.299,61.307,61.284,61.307,32000000.0
2009-07-02 12:24:00,61.304,61.326,61.301,61.326,33600000.0
2009-07-02 12:25:00,61.307,61.317,61.288,61.288,22400000.0
2009-07-02 12:26:00,61.291,61.298,61.289,61.297,30400000.0
2009-07-02 12:27:00,61.318,61.318,61.308,61.308,30800000.0
2009-07-02 12:28:00,61.305,61.306,61.298,61.298,60800000.0
2009-07-02 12:29:00,61.21,61.362,61.189,61.235,115600000.0
2009-07-02 12:30:00,61.255,61.383,61.255,61.331,46400000.0
2009-07-02 12:31:00,61.319,61.363,61.315,61.361,70400000.0
2009-07-02 12:32:00,61.378,61.403,61.378,61.392,28800000.0
2009-07-02 12:33:00,61.386,61.394,61.385,61.385,40000000.0
2009-07-02 12:34:00,61.387,61.39,61.37,61.37,27200000.0
2009-07-02 12:35:00,61.389,61.39,61.382,61.382,25600000.0
2009-07-02 12:36:00,61.372,61.378,61.368,61.377,48000000.0
2009-07-02 12:37:00,61.384,61.384,61.371,61.371,8000000.0
2009-07-02 12:38:00,61.38,61.387,61.38,61.383,8000000.0
2009-07-02 12:39:00,61.37,61.376,61.363,61.363,24400000.0
2009-07-02 12:40:00,61.374,61.374,61.369,61.369,16000000.0
2009-07-02 12:41:00,61.367,61.375,61.367,61.375,22400000.0
2009-07-02 12:42:00,61.382,61.389,61.382,61.389,22400000.0
2009-07-02 12:43:00,61.389,61.389,61.382,61.386,37200000.0
2009-07-02 12:44:00,61.389,61.396,61.389,61.393,22400000.0
2009-07-02 12:45:00,61.399,61.402,61.388,61.398,35200000.0
2009-07-02 12:46:00,61.412,61.432,61.412,61.42,44800000.0
2009-07-02 12:47:00,61.415,61.415,61.394,61.394,30400000.0
2009-07-02 12:48:00,61.403,61.409,61.402,61.409,32000000.0
2009-07-02 12:49:00,61.414,61.424,61.411,61.421,40000000.0
2009-07-02 12:50:00,61.417,61.43,61.414,61.422,16000000.0
2009-07-02 12:51:00,61.41,61.41,61.386,61.396,22400000.0
2009-07-02 12:52:00,61.391,61.391,61.382,61.383,25600000.0
2009-07-02 12:53:00,61.369,61.375,61.368,61.368,11200000.0
2009-07-02 12:54:00,61.36,61.365,61.358,61.36,11200000.0
2009-07-02 12:55:00,61.366,61.39,61.364,61.39,24000000.0
2009-07-02 12:56:00,61.392,61.406,61.392,61.405,12800000.0
2009-07-02 12:57:00,61.405,61.405,61.391,61.397,27200000.0
2009-07-02 12:58:00,61.386,61.404,61.386,61.403,12800000.0
2009-07-02 12:59:00,61.399,61.399,61.392,61.394,14400000.0
2009-07-02 13:00:00,61.402,61.408,61.399,61.399,8000000.0
2009-07-02 13:01:00,61.406,61.418,61.406,61.418,17600000.0
2009-07-02 13:02:00,61.405,61.432,61.404,61.432,12800000.0
2009-07-02 13:03:00,61.418,61.422,61.411,61.417,12800000.0
2009-07-02 13:04:00,61.428,61.428,61.416,61.422,16000000.0
2009-07-02 13:05:00,61.422,61.422,61.404,61.404,12800000.0
2009-07-02 13:06:00,61.407,61.44,61.407,61.427,17600000.0
2009-07-02 13:07:00,61.424,61.435,61.424,61.435,12800000.0
2009-07-02 13:08:00,61.454,61.457,61.446,61.457,32000000.0
2009-07-02 13:09:00,61.455,61.464,61.444,61.457,28800000.0
2009-07-02 13:10:00,61.455,61.462,61.452,61.462,32000000.0
2009-07-02 13:11:00,61.461,61.461,61.416,61.416,19600000.0
2009-07-02 13:12:00,61.403,61.403,61.392,61.397,16000000.0
2009-07-02 13:13:00,61.396,61.402,61.392,61.398,11200000.0
2009-07-02 13:14:00,61.41,61.414,61.408,61.411,11200000.0
2009-07-02 13:15:00,61.391,61.414,61.388,61.414,11200000.0
2009-07-02 13:16:00,61.417,61.42,61.407,61.407,25600000.0
2009-07-02 13:17:00,61.41,61.431,61.41,61.431,12800000.0
2009-07-02 13:18:00,61.382,61.403,61.382,61.397,56000000.0
2009-07-02 13:19:00,61.415,61.417,61.405,61.405,8000000.0
2009-07-02 13:20:00,61.411,61.413,61.4,61.413,12800000.0
2009-07-02 13:21:00,61.423,61.423,61.41,61.417,56000000.0
2009-07-02 13:22:00,61.413,61.421,61.411,61.421,11200000.0
2009-07-02 13:23:00,61.431,61.431,61.411,61.411,12800000.0
2009-07-02 13:24:00,61.41,61.41,61.404,61.404,14800000.0
2009-07-02 13:25:00,61.382,61.383,61.376,61.382,33600000.0
2009-07-02 13:26:00,61.38,61.383,61.376,61.381,24000000.0
2009-07-02 13:27:00,61.38,61.394,61.379,61.394,40400000.0
2009-07-02 13:28:00,61.398,61.418,61.398,61.417,20800000.0
2009-07-02 13:29:00,61.415,61.415,61.405,61.408,22400000.0
2009-07-02 13:30:00,61.396,61.426,61.396,61.407,37200000.0
2009-07-02 13:31:00,61.424,61.428,61.411,61.423,11200000.0
2009-07-02 13:32:00,61.428,61.433,61.41,61.41,17600000.0
2009-07-02 13:33:00,61.401,61.402,61.381,61.381,12800000.0
2009-07-02 13:34:00,61.362,61.366,61.346,61.346,12800000.0
2009-07-02 13:35:00,61.33,61.352,61.33,61.345,12800000.0
2009-07-02 13:36:00,61.331,61.331,61.315,61.316,48400000.0
2009-07-02 13:37:00,61.312,61.319,61.309,61.31,24400000.0
2009-07-02 13:38:00,61.289,61.293,61.286,61.293,28800000.0
2009-07-02 13:39:00,61.292,61.301,61.292,61.297,25600000.0
2009-07-02 13:40:00,61.298,61.308,61.298,61.305,9600000.0
2009-07-02 13:41:00,61.305,61.313,61.305,61.313,16000000.0
2009-07-02 13:42:00,61.291,61.299,61.284,61.296,12800000.0
2009-07-02 13:43:00,61.301,61.313,61.3,61.3,26000000.0
2009-07-02 13:44:00,61.3,61.315,61.3,61.315,28800000.0
2009-07-02 13:45:00,61.316,61.321,61.31,61.321,12800000.0
2009-07-02 13:46:00,61.298,61.306,61.289,61.298,14400000.0
2009-07-02 13:47:00,61.306,61.319,61.306,61.313,27200000.0
2009-07-02 13:48:00,61.329,61.334,61.325,61.334,9600000.0
2009-07-02 13:49:00,61.342,61.352,61.342,61.349,33600000.0
2009-07-02 13:50:00,61.376,61.376,61.365,61.369,33600000.0
2009-07-02 13:51:00,61.373,61.38,61.373,61.379,8000000.0
2009-07-02 13:52:00,61.382,61.382,61.306,61.306,40000000.0
2009-07-02 13:53:00,61.278,61.278,61.259,61.259,36800000.0
2009-07-02 13:54:00,61.257,61.257,61.234,61.234,24000000.0
2009-07-02 13:55:00,61.247,61.252,61.242,61.249,10600000.0
2009-07-02 13:56:00,61.245,61.269,61.245,61.269,14400000.0
2009-07-02 13:57:00,61.274,61.282,61.264,61.265,14400000.0
2009-07-02 13:58:00,61.259,61.259,61.245,61.245,32000000.0
2009-07-02 13:59:00,61.248,61.284,61.248,61.284,48000000.0
2009-07-02 14:00:00,61.313,61.313,61.299,61.304,32000000.0
2009-07-02 14:01:00,61.301,61.303,61.288,61.288,14400000.0
2009-07-02 14:02:00,61.296,61.296,61.279,61.288,28800000.0
2009-07-02 14:03:00,61.281,61.281,61.265,61.271,14400000.0
2009-07-02 14:04:00,61.274,61.274,61.251,61.251,9600000.0
2009-07-02 14:05:00,61.266,61.272,61.254,61.254,25600000.0
2009-07-02 14:06:00,61.251,61.266,61.251,61.253,17600000.0
2009-07-02 14:07:00,61.231,61.266,61.231,61.266,12800000.0
2009-07-02 14:08:00,61.266,61.281,61.266,61.278,24400000.0
2009-07-02 14:09:00,61.272,61.278,61.263,61.274,11200000.0
2009-07-02 14:10:00,61.238,61.275,61.238,61.26,17600000.0
2009-07-02 14:11:00,61.277,61.283,61.274,61.274,12800000.0
2009-07-02 14:12:00,61.29,61.307,61.29,61.3,12800000.0
2009-07-02 14:13:00,61.284,61.287,61.275,61.287,24400000.0
2009-07-02 14:14:00,61.303,61.316,61.301,61.302,21200000.0
2009-07-02 14:15:00,61.287,61.316,61.287,61.316,34400000.0
2009-07-02 14:16:00,61.309,61.309,61.231,61.231,27200000.0
2009-07-02 14:17:00,61.201,61.236,61.201,61.233,11200000.0
2009-07-02 14:18:00,61.249,61.25,61.239,61.243,16000000.0
2009-07-02 14:19:00,61.262,61.262,61.255,61.26,40000000.0
2009-07-02 14:20:00,61.281,61.295,61.281,61.292,14400000.0
2009-07-02 14:21:00,61.297,61.297,61.277,61.279,33000000.0
2009-07-02 14:22:00,61.281,61.287,61.265,61.265,14400000.0
2009-07-02 14:23:00,61.257,61.273,61.245,61.273,17600000.0
2009-07-02 14:24:00,61.308,61.33,61.308,61.318,36800000.0
2009-07-02 14:25:00,61.336,61.367,61.336,61.367,12800000.0
2009-07-02 14:26:00,61.391,61.412,61.391,61.41,19200000.0
2009-07-02 14:27:00,61.404,61.404,61.332,61.332,11200000.0
2009-07-02 14:28:00,61.33,61.342,61.319,61.342,11200000.0
2009-07-02 14:29:00,61.38,61.38,61.329,61.329,12800000.0
2009-07-02 14:30:00,61.01,61.01,60.868,60.901,11200000.0
2009-07-02 14:31:00,61.019,61.023,60.928,61.023,16000000.0
2009-07-02 14:32:00,61.057,61.115,61.057,61.115,9600000.0
2009-07-02 14:33:00,61.098,61.11,61.079,61.079,17600000.0
2009-07-02 14:34:00,61.085,61.115,61.045,61.045,17600000.0
2009-07-02 14:35:00,61.029,61.029,60.985,60.985,11200000.0
2009-07-02 14:36:00,60.955,60.955,60.888,60.888,8000000.0
2009-07-02 14:37:00,60.871,60.889,60.845,60.889,12800000.0
2009-07-02 14:38:00,60.885,60.885,60.771,60.771,11200000.0
2009-07-02 14:39:00,60.752,60.752,60.685,60.688,17600000.0
2009-07-02 14:40:00,60.702,60.703,60.682,60.684,16000000.0
2009-07-02 14:41:00,60.702,60.716,60.695,60.716,11200000.0
2009-07-02 14:42:00,60.716,60.76,60.716,60.76,9600000.0
2009-07-02 14:43:00,60.808,60.852,60.804,60.851,17600000.0
2009-07-02 14:44:00,60.858,60.858,60.81,60.81,12800000.0
2009-07-02 14:45:00,60.768,60.787,60.76,60.76,12800000.0
2009-07-02 14:46:00,60.718,60.721,60.711,60.711,17600000.0
2009-07-02 14:47:00,60.721,60.73,60.713,60.713,12800000.0
2009-07-02 14:48:00,60.666,60.666,60.589,60.589,11200000.0
2009-07-02 14:49:00,60.582,60.615,60.58,60.585,16000000.0
2009-07-02 14:50:00,60.616,60.624,60.616,60.618,12800000.0
2009-07-02 14:51:00,60.62,60.627,60.597,60.597,17600000.0
2009-07-02 14:52:00,60.592,60.592,60.575,60.592,14400000.0
2009-07-02 14:53:00,60.592,60.624,60.592,60.624,11200000.0
2009-07-02 14:54:00,60.634,60.689,60.622,60.689,12800000.0
2009-07-02 14:55:00,60.688,60.688,60.677,60.68,11200000.0
2009-07-02 14:56:00,60.689,60.717,60.689,60.717,16000000.0
2009-07-02 14:57:00,60.72,60.758,60.72,60.758,12800000.0
2009-07-02 14:58:00,60.753,60.765,60.753,60.753,14400000.0
2009-07-02 14:59:00,60.738,60.77,60.737,60.77,13200000.0
2009-07-02 15:00:00,60.765,60.765,60.736,60.736,16400000.0
2009-07-02 15:01:00,60.722,60.728,60.704,60.728,17600000.0
2009-07-02 15:02:00,60.717,60.717,60.692,60.692,11200000.0
2009-07-02 15:03:00,60.712,60.716,60.703,60.716,17600000.0
2009-07-02 15:04:00,60.703,60.713,60.672,60.672,16000000.0
2009-07-02 15:05:00,60.667,60.668,60.66,60.66,12800000.0
2009-07-02 15:06:00,60.612,60.612,60.584,60.584,11200000.0
2009-07-02 15:07:00,60.616,60.647,60.616,60.647,11200000.0
2009-07-02 15:08:00,60.649,60.649,60.624,60.624,11200000.0
2009-07-02 15:09:00,60.606,60.606,60.574,60.594,14400000.0
2009-07-02 15:10:00,60.603,60.61,60.585,60.599,16000000.0
2009-07-02 15:11:00,60.561,60.561,60.459,60.459,11200000.0
2009-07-02 15:12:00,60.444,60.476,60.444,60.474,9600000.0
2009-07-02 15:13:00,60.498,60.508,60.493,60.508,12800000.0
2009-07-02 15:14:00,60.535,60.537,60.523,60.537,11200000.0
2009-07-02 15:15:00,60.543,60.544,60.528,60.534,18400000.0
2009-07-02 15:16:00,60.541,60.541,60.512,60.512,12800000.0
2009-07-02 15:17:00,60.525,60.548,60.525,60.548,14400000.0
2009-07-02 15:18:00,60.543,60.55,60.523,60.525,12800000.0
2009-07-02 15:19:00,60.517,60.517,60.496,60.514,16000000.0
2009-07-02 15:20:00,60.513,60.536,60.512,60.512,16000000.0
2009-07-02 15:21:00,60.531,60.559,60.452,60.559,17600000.0
2009-07-02 15:22:00,60.573,60.584,60.566,60.566,11200000.0
2009-07-02 15:23:00,60.566,60.566,60.556,60.564,11200000.0
2009-07-02 15:24:00,60.583,60.593,60.583,60.593,11200000.0
2009-07-02 15:25:00,60.603,60.605,60.597,60.603,12800000.0
2009-07-02 15:26:00,60.597,60.601,60.568,60.568,14400000.0
2009-07-02 15:27:00,60.578,60.595,60.578,60.594,12800000.0
2009-07-02 15:28:00,60.603,60.605,60.579,60.579,12800000.0
2009-07-02 15:29:00,60.57,60.57,60.558,60.566,17600000.0
2009-07-02 15:30:00,60.576,60.576,60.552,60.552,17600000.0
2009-07-02 15:31:00,60.541,60.545,60.528,60.528,12800000.0
2009-07-02 15:32:00,60.535,60.541,60.519,60.519,11200000.0
2009-07-02 15:33:00,60.463,60.463,60.407,60.407,11200000.0
2009-07-02 15:34:00,60.409,60.423,60.409,60.423,11200000.0
2009-07-02 15:35:00,60.421,60.458,60.421,60.458,8000000.0
2009-07-02 15:36:00,60.459,60.465,60.454,60.455,14400000.0
2009-07-02 15:37:00,60.441,60.441,60.415,60.424,16000000.0
2009-07-02 15:38:00,60.417,60.417,60.374,60.385,16000000.0
2009-07-02 15:39:00,60.373,60.373,60.35,60.355,14400000.0
2009-07-02 15:40:00,60.341,60.341,60.315,60.319,12800000.0
2009-07-02 15:41:00,60.319,60.322,60.297,60.297,16000000.0
2009-07-02 15:42:00,60.317,60.344,60.28,60.341,17600000.0
2009-07-02 15:43:00,60.351,60.367,60.343,60.364,12800000.0
2009-07-02 15:44:00,60.388,60.389,60.38,60.381,8000000.0
2009-07-02 15:45:00,60.363,60.388,60.357,60.388,12800000.0
2009-07-02 15:46:00,60.417,60.465,60.417,60.465,11200000.0
2009-07-02 15:47:00,60.493,60.517,60.489,60.517,11200000.0
2009-07-02 15:48:00,60.52,60.525,60.515,60.521,12800000.0
2009-07-02 15:49:00,60.518,60.562,60.518,60.562,11200000.0
2009-07-02 15:50:00,60.566,60.567,60.544,60.544,14400000.0
2009-07-02 15:51:00,60.523,60.523,60.488,60.493,11200000.0
2009-07-02 15:52:00,60.482,60.482,60.443,60.443,11200000.0
2009-07-02 15:53:00,60.429,60.447,60.429,60.435,12800000.0
2009-07-02 15:54:00,60.415,60.419,60.405,60.419,17600000.0
2009-07-02 15:55:00,60.427,60.455,60.422,60.455,17600000.0
2009-07-02 15:56:00,60.476,60.497,60.476,60.497,8000000.0
2009-07-02 15:57:00,60.521,60.547,60.521,60.542,9600000.0
2009-07-02 15:58:00,60.528,60.568,60.528,60.568,11200000.0
2009-07-02 15:59:00,60.58,60.588,60.559,60.559,11200000.0
2009-07-02 16:00:00,60.562,60.603,60.557,60.603,11200000.0
2009-07-02 16:01:00,60.588,60.588,60.566,60.57,11200000.0
2009-07-02 16:02:00,60.58,60.595,60.568,60.568,17600000.0
2009-07-02 16:03:00,60.546,60.554,60.539,60.541,12800000.0
2009-07-02 16:04:00,60.533,60.533,60.455,60.5,11200000.0
2009-07-02 16:05:00,60.47,60.482,60.47,60.472,14400000.0
2009-07-02 16:06:00,60.446,60.446,60.408,60.408,16000000.0
2009-07-02 16:07:00,60.411,60.425,60.411,60.412,11200000.0
2009-07-02 16:08:00,60.38,60.399,60.38,60.396,11200000.0
2009-07-02 16:09:00,60.391,60.403,60.387,60.403,17600000.0
2009-07-02 16:10:00,60.431,60.44,60.416,60.416,12800000.0
2009-07-02 16:11:00,60.412,60.435,60.412,60.435,11200000.0
2009-07-02 16:12:00,60.435,60.44,60.423,60.424,11200000.0
2009-07-02 16:13:00,60.458,60.474,60.45,60.45,11200000.0
2009-07-02 16:14:00,60.455,60.47,60.455,60.469,14400000.0
2009-07-02 16:15:00,60.507,60.537,60.507,60.536,11200000.0
2009-07-02 16:16:00,60.543,60.543,60.508,60.513,11200000.0
2009-07-02 16:17:00,60.494,60.506,60.489,60.489,17600000.0
2009-07-02 16:18:00,60.49,60.516,60.49,60.516,12800000.0
2009-07-02 16:19:00,60.501,60.501,60.481,60.481,11200000.0
2009-07-02 16:20:00,60.47,60.471,60.451,60.451,11200000.0
2009-07-02 16:21:00,60.444,60.459,60.442,60.453,11200000.0
2009-07-02 16:22:00,60.459,60.466,60.459,60.46,11200000.0
2009-07-02 16:23:00,60.442,60.442,60.418,60.424,12800000.0
2009-07-02 16:24:00,60.423,60.423,60.411,60.416,11200000.0
2009-07-02 16:25:00,60.427,60.441,60.427,60.441,12800000.0
2009-07-02 16:26:00,60.447,60.494,60.447,60.494,12800000.0
2009-07-02 16:27:00,60.508,60.508,60.471,60.482,17600000.0
2009-07-02 16:28:00,60.459,60.459,60.443,60.443,11200000.0
2009-07-02 16:29:00,60.433,60.46,60.433,60.448,14400000.0
2009-07-02 16:30:00,60.444,60.444,60.407,60.408,14400000.0
2009-07-02 16:31:00,60.413,60.413,60.381,60.387,14400000.0
2009-07-02 16:32:00,60.4,60.4,60.378,60.391,8000000.0
2009-07-02 16:33:00,60.391,60.403,60.391,60.403,9600000.0
2009-07-02 16:34:00,60.399,60.42,60.39,60.42,17600000.0
2009-07-02 16:35:00,60.437,60.472,60.437,60.472,12800000.0
2009-07-02 16:36:00,60.482,60.486,60.47,60.478,11200000.0
2009-07-02 16:37:00,60.473,60.477,60.431,60.431,12800000.0
2009-07-02 16:38:00,60.411,60.42,60.408,60.41,14400000.0
2009-07-02 16:39:00,60.419,60.431,60.419,60.429,12800000.0
2009-07-02 16:40:00,60.428,60.428,60.407,60.416,17600000.0
2009-07-02 16:41:00,60.396,60.396,60.386,60.392,12800000.0
2009-07-02 16:42:00,60.408,60.421,60.404,60.415,11200000.0
2009-07-02 16:43:00,60.422,60.422,60.41,60.418,13200000.0
2009-07-02 16:44:00,60.42,60.437,60.42,60.432,11200000.0
2009-07-02 16:45:00,60.429,60.434,60.408,60.408,11200000.0
2009-07-02 16:46:00,60.365,60.368,60.347,60.368,14800000.0
2009-07-02 16:47:00,60.375,60.375,60.36,60.365,17600000.0
2009-07-02 16:48:00,60.411,60.415,60.404,60.415,11200000.0
2009-07-02 16:49:00,60.412,60.423,60.412,60.419,12800000.0
2009-07-02 16:50:00,60.428,60.435,60.423,60.429,17600000.0
2009-07-02 16:51:00,60.42,60.42,60.33,60.33,11200000.0
2009-07-02 16:52:00,60.403,60.438,60.399,60.438,17600000.0
2009-07-02 16:53:00,60.436,60.436,60.406,60.406,17600000.0
2009-07-02 16:54:00,60.426,60.43,60.422,60.426,11200000.0
2009-07-02 16:55:00,60.427,60.43,60.409,60.41,14400000.0
2009-07-02 16:56:00,60.405,60.431,60.405,60.417,12800000.0
2009-07-02 16:57:00,60.412,60.412,60.392,60.404,16000000.0
2009-07-02 16:58:00,60.407,60.407,60.321,60.321,12800000.0
2009-07-02 16:59:00,60.325,60.325,60.281,60.284,12800000.0
2009-07-02 17:00:00,60.292,60.322,60.292,60.322,11200000.0
2009-07-02 17:01:00,60.349,60.358,60.265,60.352,12800000.0
2009-07-02 17:02:00,60.355,60.37,60.355,60.37,16000000.0
2009-07-02 17:03:00,60.376,60.428,60.376,60.428,8000000.0
2009-07-02 17:04:00,60.427,60.427,60.407,60.407,11200000.0
2009-07-02 17:05:00,60.416,60.421,60.41,60.411,17600000.0
2009-07-02 17:06:00,60.411,60.428,60.402,60.428,11200000.0
2009-07-02 17:07:00,60.426,60.426,60.417,60.424,11200000.0
2009-07-02 17:08:00,60.429,60.441,60.429,60.436,17600000.0
2009-07-02 17:09:00,60.436,60.436,60.431,60.432,8000000.0
2009-07-02 17:10:00,60.423,60.424,60.409,60.409,11200000.0
2009-07-02 17:11:00,60.408,60.408,60.395,60.404,12800000.0
2009-07-02 17:12:00,60.406,60.408,60.384,60.393,12800000.0
2009-07-02 17:13:00,60.391,60.401,60.391,60.395,12800000.0
2009-07-02 17:14:00,60.392,60.4,60.382,60.4,12800000.0
2009-07-02 17:15:00,60.411,60.416,60.407,60.407,12800000.0
2009-07-02 17:16:00,60.384,60.384,60.371,60.373,11200000.0
2009-07-02 17:17:00,60.394,60.394,60.383,60.392,11200000.0
2009-07-02 17:18:00,60.39,60.412,60.39,60.412,9600000.0
2009-07-02 17:19:00,60.424,60.446,60.417,60.443,16000000.0
2009-07-02 17:20:00,60.429,60.429,60.394,60.394,11200000.0
2009-07-02 17:21:00,60.394,60.435,60.394,60.435,12800000.0
2009-07-02 17:22:00,60.416,60.417,60.32,60.404,11200000.0
2009-07-02 17:23:00,60.418,60.423,60.418,60.418,11200000.0
2009-07-02 17:24:00,60.416,60.425,60.405,60.405,11200000.0
2009-07-02 17:25:00,60.401,60.406,60.394,60.394,11200000.0
2009-07-02 17:26:00,60.389,60.392,60.387,60.387,11200000.0
2009-07-02 17:27:00,60.406,60.406,60.386,60.386,17600000.0
2009-07-02 17:28:00,60.39,60.39,60.374,60.381,12800000.0
2009-07-02 17:29:00,60.37,60.379,60.359,60.359,12800000.0
2009-07-02 17:30:00,60.37,60.37,60.333,60.333,11200000.0
2009-07-02 17:31:00,60.326,60.336,60.318,60.336,12800000.0
2009-07-02 17:32:00,60.347,60.354,60.346,60.351,11200000.0
2009-07-02 17:33:00,60.355,60.361,60.336,60.336,12800000.0
2009-07-02 17:34:00,60.342,60.342,60.321,60.337,11200000.0
2009-07-02 17:35:00,60.341,60.342,60.321,60.321,12800000.0
2009-07-02 17:36:00,60.313,60.32,60.307,60.319,11200000.0
2009-07-02 17:37:00,60.295,60.295,60.281,60.281,9600000.0
2009-07-02 17:38:00,60.289,60.326,60.289,60.323,8000000.0
2009-07-02 17:39:00,60.304,60.319,60.304,60.315,17600000.0
2009-07-02 17:40:00,60.326,60.34,60.326,60.339,11600000.0
2009-07-02 17:41:00,60.34,60.34,60.319,60.337,11200000.0
2009-07-02 17:42:00,60.331,60.331,60.311,60.313,11200000.0
2009-07-02 17:43:00,60.295,60.297,60.287,60.287,12800000.0
2009-07-02 17:44:00,60.275,60.275,60.234,60.234,12800000.0
2009-07-02 17:45:00,60.223,60.239,60.223,60.228,11200000.0
2009-07-02 17:46:00,60.229,60.238,60.218,60.218,12800000.0
2009-07-02 17:47:00,60.235,60.254,60.231,60.254,12800000.0
2009-07-02 17:48:00,60.264,60.281,60.264,60.281,11200000.0
2009-07-02 17:49:00,60.254,60.254,60.213,60.213,11200000.0
2009-07-02 17:50:00,60.212,60.213,60.188,60.213,12800000.0
2009-07-02 17:51:00,60.256,60.256,60.232,60.232,11200000.0
2009-07-02 17:52:00,60.228,60.228,60.211,60.217,12800000.0
2009-07-02 17:53:00,60.228,60.246,60.222,60.246,17600000.0
2009-07-02 17:54:00,60.263,60.285,60.263,60.28,8000000.0
2009-07-02 17:55:00,60.298,60.301,60.287,60.297,12800000.0
2009-07-02 17:56:00,60.271,60.291,60.271,60.291,11200000.0
2009-07-02 17:57:00,60.342,60.36,60.342,60.358,16000000.0
2009-07-02 17:58:00,60.355,60.355,60.329,60.329,12800000.0
2009-07-02 17:59:00,60.315,60.32,60.31,60.316,11200000.0
2009-07-02 18:00:00,60.287,60.287,60.242,60.242,17600000.0
2009-07-02 18:01:00,60.239,60.261,60.162,60.259,17600000.0
2009-07-02 18:02:00,60.264,60.267,60.259,60.266,8000000.0
2009-07-02 18:03:00,60.285,60.285,60.249,60.249,12800000.0
2009-07-02 18:04:00,60.241,60.248,60.24,60.24,11200000.0
2009-07-02 18:05:00,60.249,60.264,60.249,60.264,17600000.0
2009-07-02 18:06:00,60.26,60.26,60.246,60.246,12800000.0
2009-07-02 18:07:00,60.267,60.275,60.26,60.26,11200000.0
2009-07-02 18:08:00,60.266,60.266,60.243,60.243,16000000.0
2009-07-02 18:09:00,60.232,60.232,60.226,60.23,8000000.0
2009-07-02 18:10:00,60.227,60.236,60.22,60.22,12800000.0
2009-07-02 18:11:00,60.215,60.222,60.211,60.218,11200000.0
2009-07-02 18:12:00,60.227,60.238,60.227,60.233,12800000.0
2009-07-02 18:13:00,60.224,60.243,60.224,60.236,11200000.0
2009-07-02 18:14:00,60.225,60.242,60.225,60.241,12800000.0
2009-07-02 18:15:00,60.246,60.271,60.246,60.263,8000000.0
2009-07-02 18:16:00,60.29,60.321,60.29,60.321,12800000.0
2009-07-02 18:17:00,60.323,60.323,60.312,60.321,11200000.0
2009-07-02 18:18:00,60.318,60.319,60.309,60.309,11200000.0
2009-07-02 18:19:00,60.277,60.289,60.277,60.281,16000000.0
2009-07-02 18:20:00,60.267,60.267,60.241,60.241,12800000.0
2009-07-02 18:21:00,60.229,60.238,60.226,60.226,11200000.0
2009-07-02 18:22:00,60.218,60.231,60.162,60.231,16000000.0
2009-07-02 18:23:00,60.241,60.269,60.238,60.267,16000000.0
2009-07-02 18:24:00,60.274,60.278,60.26,60.26,12800000.0
2009-07-02 18:25:00,60.269,60.285,60.269,60.285,11200000.0
2009-07-02 18:26:00,60.292,60.309,60.292,60.3,12800000.0
2009-07-02 18:27:00,60.3,60.318,60.299,60.3,14400000.0
2009-07-02 18:28:00,60.304,60.305,60.302,60.304,9600000.0
2009-07-02 18:29:00,60.305,60.314,60.305,60.314,12800000.0
2009-07-02 18:30:00,60.318,60.329,60.318,60.328,11200000.0
2009-07-02 18:31:00,60.323,60.323,60.308,60.308,12800000.0
2009-07-02 18:32:00,60.317,60.332,60.317,60.329,11200000.0
2009-07-02 18:33:00,60.354,60.376,60.346,60.374,11200000.0
2009-07-02 18:34:00,60.367,60.372,60.364,60.366,12800000.0
2009-07-02 18:35:00,60.353,60.359,60.346,60.357,13200000.0
2009-07-02 18:36:00,60.363,60.375,60.363,60.372,12800000.0
2009-07-02 18:37:00,60.377,60.382,60.373,60.373,17600000.0
2009-07-02 18:38:00,60.34,60.361,60.334,60.354,11200000.0
2009-07-02 18:39:00,60.375,60.382,60.372,60.382,16400000.0
2009-07-02 18:40:00,60.379,60.385,60.375,60.385,12800000.0
2009-07-02 18:41:00,60.378,60.386,60.376,60.385,14400000.0
2009-07-02 18:42:00,60.384,60.393,60.38,60.393,11200000.0
2009-07-02 18:43:00,60.395,60.403,60.387,60.4,12800000.0
2009-07-02 18:44:00,60.445,60.466,60.434,60.466,11200000.0
2009-07-02 18:45:00,60.463,60.474,60.461,60.474,11200000.0
2009-07-02 18:46:00,60.447,60.465,60.447,60.45,11200000.0
2009-07-02 18:47:00,60.474,60.49,60.474,60.475,12800000.0
2009-07-02 18:48:00,60.486,60.486,60.453,60.453,12800000.0
2009-07-02 18:49:00,60.449,60.449,60.433,60.435,12800000.0
2009-07-02 18:50:00,60.432,60.451,60.431,60.441,17600000.0
2009-07-02 18:51:00,60.441,60.441,60.431,60.435,12800000.0
2009-07-02 18:52:00,60.435,60.445,60.397,60.397,12800000.0
2009-07-02 18:53:00,60.376,60.388,60.365,60.386,12800000.0
2009-07-02 18:54:00,60.39,60.402,60.39,60.402,11200000.0
2009-07-02 18:55:00,60.425,60.433,60.419,60.421,11200000.0
2009-07-02 18:56:00,60.42,60.423,60.403,60.421,16000000.0
2009-07-02 18:57:00,60.421,60.422,60.41,60.419,11200000.0
2009-07-02 18:58:00,60.408,60.417,60.406,60.413,11200000.0
2009-07-02 18:59:00,60.416,60.418,60.412,60.416,18000000.0
2009-07-02 19:00:00,60.465,60.511,60.465,60.511,12800000.0
2009-07-02 19:01:00,60.483,60.489,60.47,60.47,12800000.0
2009-07-02 19:02:00,60.483,60.496,60.483,60.495,11200000.0
2009-07-02 19:03:00,60.515,60.515,60.484,60.484,12800000.0
2009-07-02 19:04:00,60.468,60.482,60.468,60.477,16000000.0
2009-07-02 19:05:00,60.467,60.47,60.461,60.461,14400000.0
2009-07-02 19:06:00,60.473,60.48,60.469,60.48,16000000.0
2009-07-02 19:07:00,60.464,60.464,60.445,60.452,11200000.0
2009-07-02 19:08:00,60.458,60.458,60.418,60.418,17600000.0
2009-07-02 19:09:00,60.401,60.413,60.397,60.397,12800000.0
2009-07-02 19:10:00,60.399,60.431,60.399,60.431,17600000.0
2009-07-02 19:11:00,60.428,60.428,60.397,60.409,12800000.0
2009-07-02 19:12:00,60.407,60.417,60.403,60.417,11200000.0
2009-07-02 19:13:00,60.42,60.423,60.411,60.411,11200000.0
2009-07-02 19:14:00,60.41,60.412,60.398,60.399,16000000.0
2009-07-02 19:15:00,60.407,60.418,60.407,60.416,12800000.0
2009-07-02 19:16:00,60.411,60.422,60.41,60.419,12800000.0
2009-07-02 19:17:00,60.425,60.425,60.417,60.418,12800000.0
2009-07-02 19:18:00,60.425,60.432,60.421,60.421,18000000.0
2009-07-02 19:19:00,60.433,60.467,60.433,60.458,16000000.0
2009-07-02 19:20:00,60.442,60.471,60.442,60.456,16000000.0
2009-07-02 19:21:00,60.465,60.465,60.426,60.431,16000000.0
2009-07-02 19:22:00,60.425,60.459,60.425,60.44,11200000.0
2009-07-02 19:23:00,60.415,60.438,60.415,60.431,17600000.0
2009-07-02 19:24:00,60.434,60.456,60.434,60.456,17600000.0
2009-07-02 19:25:00,60.457,60.464,60.456,60.456,17600000.0
2009-07-02 19:26:00,60.463,60.471,60.463,60.468,11200000.0
2009-07-02 19:27:00,60.464,60.464,60.426,60.426,11200000.0
2009-07-02 19:28:00,60.429,60.429,60.412,60.412,12800000.0
2009-07-02 19:29:00,60.414,60.42,60.388,60.388,11200000.0
2009-07-02 19:30:00,60.388,60.396,60.387,60.394,14400000.0
2009-07-02 19:31:00,60.373,60.382,60.368,60.379,17600000.0
2009-07-02 19:32:00,60.375,60.384,60.364,60.382,12800000.0
2009-07-02 19:33:00,60.39,60.396,60.385,60.396,12800000.0
2009-07-02 19:34:00,60.403,60.403,60.399,60.401,9600000.0
2009-07-02 19:35:00,60.397,60.399,60.388,60.399,18000000.0
2009-07-02 19:36:00,60.385,60.397,60.385,60.393,11200000.0
2009-07-02 19:37:00,60.399,60.408,60.399,60.407,11200000.0
2009-07-02 19:38:00,60.407,60.415,60.4,60.413,9600000.0
2009-07-02 19:39:00,60.406,60.406,60.394,60.395,11200000.0
2009-07-02 19:40:00,60.352,60.357,60.331,60.357,14400000.0
2009-07-02 19:41:00,60.386,60.415,60.386,60.415,12800000.0
2009-07-02 19:42:00,60.403,60.408,60.399,60.401,12800000.0
2009-07-02 19:43:00,60.402,60.407,60.402,60.403,11200000.0
2009-07-02 19:44:00,60.397,60.397,60.355,60.355,16000000.0
2009-07-02 19:45:00,60.344,60.353,60.339,60.353,11200000.0
2009-07-02 19:46:00,60.348,60.351,60.339,60.339,8400000.0
2009-07-02 19:47:00,60.346,60.363,60.346,60.35,16000000.0
2009-07-02 19:48:00,60.359,60.363,60.353,60.361,11200000.0
2009-07-02 19:49:00,60.371,60.373,60.353,60.37,12800000.0
2009-07-02 19:50:00,60.363,60.363,60.304,60.304,12800000.0
2009-07-02 19:51:00,60.287,60.318,60.287,60.315,12800000.0
2009-07-02 19:52:00,60.311,60.311,60.287,60.301,11200000.0
2009-07-02 19:53:00,60.308,60.332,60.301,60.332,17600000.0
2009-07-02 19:54:00,60.337,60.34,60.327,60.34,14400000.0
2009-07-02 19:55:00,60.309,60.309,60.288,60.306,11200000.0
2009-07-02 19:56:00,60.31,60.316,60.305,60.305,11200000.0
2009-07-02 19:57:00,60.303,60.303,60.287,60.296,12800000.0
2009-07-02 19:58:00,60.291,60.291,60.285,60.285,8000000.0
2009-07-02 19:59:00,60.292,60.305,60.282,60.301,14400000.0
2009-07-02 20:00:00,60.302,60.319,60.302,60.319,12800000.0
2009-07-02 20:01:00,60.327,60.327,60.316,60.316,11200000.0
2009-07-02 20:02:00,60.327,60.328,60.311,60.311,9600000.0
2009-07-02 20:03:00,60.323,60.358,60.323,60.358,8000000.0
2009-07-02 20:04:00,60.365,60.375,60.358,60.375,12800000.0
2009-07-02 20:05:00,60.38,60.385,60.375,60.385,12800000.0
2009-07-02 20:06:00,60.393,60.401,60.39,60.401,12800000.0
2009-07-02 20:07:00,60.398,60.407,60.398,60.404,16400000.0
2009-07-02 20:08:00,60.401,60.406,60.394,60.398,12800000.0
2009-07-02 20:09:00,60.398,60.398,60.384,60.395,8000000.0
2009-07-02 20:10:00,60.386,60.398,60.386,60.388,17600000.0
2009-07-02 20:11:00,60.383,60.383,60.372,60.375,8000000.0
2009-07-02 20:12:00,60.364,60.373,60.358,60.359,14400000.0
2009-07-02 20:13:00,60.366,60.366,60.359,60.364,11200000.0
2009-07-02 20:14:00,60.354,60.354,60.34,60.343,8000000.0
2009-07-02 20:15:00,60.328,60.333,60.328,60.332,11200000.0
2009-07-02 20:16:00,60.33,60.333,60.323,60.329,12800000.0
2009-07-02 20:17:00,60.333,60.334,60.323,60.328,12800000.0
2009-07-02 20:18:00,60.329,60.345,60.329,60.343,12800000.0
2009-07-02 20:19:00,60.353,60.356,60.319,60.319,11200000.0
2009-07-02 20:20:00,60.303,60.314,60.303,60.314,11200000.0
2009-07-02 20:21:00,60.336,60.338,60.314,60.316,11200000.0
2009-07-02 20:22:00,60.319,60.325,60.315,60.317,11200000.0
2009-07-02 20:23:00,60.313,60.33,60.31,60.33,8000000.0
2009-07-02 20:24:00,60.336,60.346,60.332,60.332,16000000.0
2009-07-02 20:25:00,60.335,60.346,60.335,60.341,12800000.0
2009-07-02 20:26:00,60.332,60.332,60.311,60.313,17600000.0
2009-07-02 20:27:00,60.306,60.317,60.306,60.312,12800000.0
2009-07-02 20:28:00,60.307,60.308,60.3,60.3,17600000.0
2009-07-02 20:29:00,60.313,60.316,60.3,60.3,12800000.0
2009-07-02 20:30:00,60.303,60.325,60.303,60.325,14400000.0
2009-07-02 20:31:00,60.328,60.333,60.314,60.324,14400000.0
2009-07-02 20:32:00,60.348,60.353,60.346,60.353,8000000.0
2009-07-02 20:33:00,60.359,60.372,60.353,60.371,16000000.0
2009-07-02 20:34:00,60.376,60.378,60.366,60.369,9600000.0
2009-07-02 20:35:00,60.339,60.398,60.339,60.398,16000000.0
2009-07-02 20:36:00,60.393,60.399,60.393,60.399,11200000.0
2009-07-02 20:37:00,60.377,60.383,60.377,60.378,8000000.0
2009-07-02 20:38:00,60.364,60.385,60.364,60.38,12800000.0
2009-07-02 20:39:00,60.396,60.396,60.387,60.395,8000000.0
2009-07-02 20:40:00,60.403,60.405,60.397,60.405,12800000.0
2009-07-02 20:41:00,60.404,60.405,60.391,60.391,9600000.0
2009-07-02 20:42:00,60.394,60.395,60.387,60.392,12800000.0
2009-07-02 20:43:00,60.381,60.383,60.373,60.377,8000000.0
2009-07-02 20:44:00,60.375,60.375,60.369,60.369,11200000.0
2009-07-02 20:45:00,60.36,60.36,60.333,60.348,8000000.0
2009-07-02 20:46:00,60.382,60.41,60.382,60.41,12800000.0
2009-07-02 20:47:00,60.406,60.406,60.392,60.392,11200000.0
2009-07-02 20:48:00,60.362,60.362,60.319,60.319,12800000.0
2009-07-02 20:49:00,60.333,60.337,60.332,60.333,11200000.0
2009-07-02 20:50:00,60.32,60.32,60.308,60.308,12800000.0
2009-07-02 20:51:00,60.323,60.335,60.323,60.335,11200000.0
2009-07-02 20:52:00,60.34,60.355,60.34,60.348,11200000.0
2009-07-02 20:53:00,60.341,60.348,60.341,60.345,12800000.0
2009-07-02 20:54:00,60.35,60.355,60.342,60.354,11200000.0
2009-07-02 20:55:00,60.362,60.367,60.357,60.357,12800000.0
2009-07-02 20:56:00,60.352,60.37,60.352,60.37,12800000.0
2009-07-02 20:57:00,60.364,60.375,60.364,60.37,11200000.0
2009-07-02 20:58:00,60.354,60.371,60.354,60.359,17600000.0
2009-07-02 20:59:00,60.36,60.363,60.258,60.347,14800000.0
2009-07-02 21:00:00,60.347,60.36,60.337,60.36,12800000.0
2009-07-02 21:01:00,60.347,60.356,60.342,60.345,17600000.0
2009-07-02 21:02:00,60.341,60.354,60.335,60.35,11200000.0
2009-07-02 21:03:00,60.351,60.356,60.341,60.341,12800000.0
2009-07-02 21:04:00,60.36,60.369,60.353,60.369,11200000.0
2009-07-02 21:05:00,60.37,60.37,60.36,60.363,14400000.0
2009-07-02 21:06:00,60.367,60.385,60.367,60.384,17600000.0
2009-07-02 21:07:00,60.384,60.384,60.375,60.382,12800000.0
2009-07-02 21:08:00,60.378,60.387,60.377,60.383,12800000.0
2009-07-02 21:09:00,60.384,60.4,60.384,60.4,12800000.0
2009-07-02 21:10:00,60.408,60.408,60.376,60.39,12800000.0
2009-07-02 21:11:00,60.397,60.405,60.387,60.392,12200000.0
2009-07-02 21:12:00,60.4,60.407,60.398,60.406,12800000.0
2009-07-02 21:13:00,60.398,60.401,60.391,60.398,11200000.0
2009-07-02 21:14:00,60.4,60.416,60.397,60.397,17600000.0
2009-07-02 21:15:00,60.398,60.4,60.385,60.394,17600000.0
2009-07-02 21:16:00,60.405,60.405,60.39,60.391,12800000.0
2009-07-02 21:17:00,60.391,60.393,60.383,60.385,13200000.0
2009-07-02 21:18:00,60.382,60.382,60.369,60.369,8000000.0
2009-07-02 21:19:00,60.374,60.379,60.37,60.37,12800000.0
2009-07-02 21:20:00,60.381,60.383,60.366,60.366,9600000.0
2009-07-02 21:21:00,60.371,60.376,60.37,60.37,9600000.0
2009-07-02 21:22:00,60.37,60.37,60.357,60.361,12800000.0
2009-07-02 21:23:00,60.364,60.364,60.322,60.326,14400000.0
2009-07-02 21:24:00,60.286,60.293,60.286,60.288,12800000.0
2009-07-02 21:25:00,60.287,60.293,60.268,60.275,11200000.0
2009-07-02 21:26:00,60.282,60.293,60.276,60.293,17600000.0
2009-07-02 21:27:00,60.289,60.289,60.272,60.28,11200000.0
2009-07-02 21:28:00,60.298,60.319,60.298,60.302,12800000.0
2009-07-02 21:29:00,60.275,60.295,60.275,60.294,12800000.0
2009-07-02 21:30:00,60.316,60.322,60.313,60.321,12800000.0
2009-07-02 21:31:00,60.326,60.332,60.305,60.305,11200000.0
2009-07-02 21:32:00,60.306,60.323,60.303,60.303,11200000.0
2009-07-02 21:33:00,60.277,60.277,60.25,60.254,11200000.0
2009-07-02 21:34:00,60.247,60.253,60.239,60.239,11200000.0
2009-07-02 21:35:00,60.239,60.239,60.232,60.232,11200000.0
2009-07-02 21:36:00,60.235,60.244,60.233,60.244,17600000.0
2009-07-02 21:37:00,60.247,60.249,60.239,60.239,12800000.0
2009-07-02 21:38:00,60.242,60.25,60.242,60.25,13200000.0
2009-07-02 21:39:00,60.25,60.259,60.242,60.246,12800000.0
2009-07-02 21:40:00,60.255,60.274,60.255,60.274,9600000.0
2009-07-02 21:41:00,60.281,60.285,60.28,60.285,14400000.0
2009-07-02 21:42:00,60.293,60.294,60.284,60.294,10000000.0
2009-07-02 21:43:00,60.29,60.3,60.29,60.3,9600000.0
2009-07-02 21:44:00,60.303,60.318,60.294,60.3,9600000.0
2009-07-02 21:45:00,60.315,60.331,60.313,60.319,14400000.0
2009-07-02 21:46:00,60.333,60.34,60.333,60.333,8000000.0
2009-07-02 21:47:00,60.335,60.335,60.306,60.306,12800000.0
2009-07-02 21:48:00,60.35,60.393,60.35,60.393,12800000.0
2009-07-02 21:49:00,60.382,60.408,60.378,60.387,14400000.0
2009-07-02 21:50:00,60.392,60.414,60.392,60.414,11200000.0
2009-07-02 21:51:00,60.402,60.402,60.28,60.359,12800000.0
2009-07-02 21:52:00,60.371,60.373,60.355,60.355,12800000.0
2009-07-02 21:53:00,60.359,60.364,60.352,60.364,18000000.0
2009-07-02 21:54:00,60.366,60.367,60.355,60.359,14400000.0
2009-07-02 21:55:00,60.359,60.359,60.347,60.347,11200000.0
2009-07-02 21:56:00,60.349,60.359,60.349,60.359,12800000.0
2009-07-02 21:57:00,60.348,60.35,60.338,60.35,12800000.0
2009-07-02 21:58:00,60.32,60.341,60.32,60.322,16000000.0
2009-07-02 21:59:00,60.331,60.336,60.314,60.322,14800000.0
2009-07-02 22:00:00,60.316,60.321,60.307,60.317,12800000.0
2009-07-02 22:01:00,60.305,60.305,60.295,60.298,12800000.0
2009-07-02 22:02:00,60.299,60.299,60.282,60.283,12800000.0
2009-07-02 22:03:00,60.27,60.27,60.253,60.264,11200000.0
2009-07-02 22:04:00,60.187,60.254,60.187,60.252,11200000.0
2009-07-02 22:05:00,60.253,60.258,60.244,60.244,17600000.0
2009-07-02 22:06:00,60.257,60.314,60.257,60.305,17600000.0
2009-07-02 22:07:00,60.299,60.299,60.283,60.292,12800000.0
2009-07-02 22:08:00,60.31,60.325,60.31,60.325,11200000.0
2009-07-02 22:09:00,60.319,60.341,60.319,60.331,11200000.0
2009-07-02 22:10:00,60.339,60.339,60.326,60.326,17600000.0
2009-07-02 22:11:00,60.334,60.337,60.326,60.326,14400000.0
2009-07-02 22:12:00,60.317,60.325,60.309,60.319,11200000.0
2009-07-02 22:13:00,60.333,60.333,60.321,60.321,16000000.0
2009-07-02 22:14:00,60.311,60.311,60.298,60.298,16400000.0
2009-07-02 22:15:00,60.282,60.282,60.274,60.275,12800000.0
2009-07-02 22:16:00,60.276,60.279,60.268,60.279,12800000.0
2009-07-02 22:17:00,60.273,60.279,60.263,60.263,11200000.0
2009-07-02 22:18:00,60.266,60.28,60.251,60.28,12800000.0
2009-07-02 22:19:00,60.27,60.274,60.255,60.262,14400000.0
2009-07-02 22:20:00,60.247,60.265,60.247,60.265,11200000.0
2009-07-02 22:21:00,60.267,60.27,60.259,60.264,12800000.0
2009-07-02 22:22:00,60.261,60.27,60.261,60.27,11200000.0
2009-07-02 22:23:00,60.268,60.275,60.255,60.275,13200000.0
2009-07-02 22:24:00,60.288,60.292,60.27,60.27,12800000.0
2009-07-02 22:25:00,60.284,60.291,60.278,60.282,17600000.0
2009-07-02 22:26:00,60.279,60.283,60.276,60.283,11200000.0
2009-07-02 22:27:00,60.286,60.287,60.275,60.287,17600000.0
2009-07-02 22:28:00,60.287,60.289,60.28,60.28,17600000.0
2009-07-02 22:29:00,60.297,60.297,60.279,60.292,9600000.0
2009-07-02 22:30:00,60.282,60.284,60.269,60.284,12800000.0
2009-07-02 22:31:00,60.277,60.288,60.275,60.275,10600000.0
2009-07-02 22:32:00,60.286,60.296,60.285,60.287,12800000.0
2009-07-02 22:33:00,60.299,60.299,60.282,60.282,12800000.0
2009-07-02 22:34:00,60.297,60.303,60.294,60.303,12800000.0
2009-07-02 22:35:00,60.292,60.295,60.279,60.293,11200000.0
2009-07-02 22:36:00,60.291,60.307,60.291,60.307,12800000.0
2009-07-02 22:37:00,60.306,60.314,60.293,60.298,16000000.0
2009-07-02 22:38:00,60.307,60.307,60.275,60.278,17600000.0
2009-07-02 22:39:00,60.3,60.3,60.294,60.296,11200000.0
2009-07-02 22:40:00,60.291,60.291,60.279,60.285,9600000.0
2009-07-02 22:41:00,60.275,60.275,60.251,60.26,12800000.0
2009-07-02 22:42:00,60.221,60.242,60.221,60.223,11200000.0
2009-07-02 22:43:00,60.235,60.235,60.234,60.234,16000000.0
2009-07-02 22:44:00,60.258,60.262,60.235,60.252,16000000.0
2009-07-02 22:45:00,60.248,60.258,60.248,60.256,12800000.0
2009-07-02 22:46:00,60.258,60.263,60.254,60.261,12800000.0
2009-07-02 22:47:00,60.261,60.267,60.259,60.264,12800000.0
2009-07-02 22:48:00,60.264,60.264,60.235,60.235,12800000.0
2009-07-02 22:49:00,60.24,60.25,60.236,60.25,11200000.0
2009-07-02 22:50:00,60.245,60.254,60.243,60.251,11600000.0
2009-07-02 22:51:00,60.268,60.272,60.258,60.258,12800000.0
2009-07-02 22:52:00,60.247,60.262,60.232,60.247,14400000.0
2009-07-02 22:53:00,60.24,60.242,60.233,60.238,11200000.0
2009-07-02 22:54:00,60.241,60.246,60.236,60.242,11200000.0
2009-07-02 22:55:00,60.245,60.246,60.235,60.235,12800000.0
2009-07-02 22:56:00,60.247,60.248,60.232,60.242,12800000.0
2009-07-02 22:57:00,60.216,60.243,60.216,60.243,11200000.0
2009-07-02 22:58:00,60.243,60.243,60.222,60.234,14400000.0
2009-07-02 22:59:00,60.236,60.244,60.225,60.244,11200000.0
2009-07-02 23:00:00,60.241,60.243,60.24,60.241,12800000.0
2009-07-02 23:01:00,60.224,60.241,60.224,60.235,11200000.0
2009-07-02 23:02:00,60.232,60.232,60.204,60.22,12800000.0
2009-07-02 23:03:00,60.224,60.232,60.216,60.229,18000000.0
2009-07-02 23:04:00,60.233,60.236,60.232,60.232,11600000.0
2009-07-02 23:05:00,60.222,60.231,60.205,60.215,11200000.0
2009-07-02 23:06:00,60.213,60.23,60.213,60.225,17600000.0
2009-07-02 23:07:00,60.223,60.223,60.205,60.21,12800000.0
2009-07-02 23:08:00,60.221,60.228,60.221,60.224,11200000.0
2009-07-02 23:09:00,60.225,60.225,60.219,60.22,11200000.0
2009-07-02 23:10:00,60.214,60.225,60.214,60.224,16000000.0
2009-07-02 23:11:00,60.224,60.231,60.217,60.223,17600000.0
2009-07-02 23:12:00,60.209,60.214,60.203,60.203,8000000.0
2009-07-02 23:13:00,60.213,60.218,60.213,60.217,8000000.0
2009-07-02 23:14:00,60.197,60.206,60.197,60.205,8000000.0
2009-07-02 23:15:00,60.209,60.218,60.209,60.218,12800000.0
2009-07-02 23:16:00,60.193,60.204,60.187,60.199,12800000.0
2009-07-02 23:17:00,60.215,60.22,60.201,60.22,17600000.0
2009-07-02 23:18:00,60.239,60.239,60.23,60.234,12800000.0
2009-07-02 23:19:00,60.226,60.228,60.211,60.211,12800000.0
2009-07-02 23:20:00,60.218,60.221,60.203,60.211,12800000.0
2009-07-02 23:21:00,60.186,60.213,60.177,60.177,12800000.0
2009-07-02 23:22:00,60.218,60.226,60.218,60.219,12800000.0
2009-07-02 23:23:00,60.217,60.217,60.185,60.185,11200000.0
2009-07-02 23:24:00,60.174,60.236,60.174,60.231,12800000.0
2009-07-02 23:25:00,60.188,60.199,60.097,60.199,11200000.0
2009-07-02 23:26:00,60.186,60.186,60.15,60.15,16000000.0
2009-07-02 23:27:00,60.148,60.176,60.148,60.165,16000000.0
2009-07-02 23:28:00,60.172,60.172,60.155,60.17,12800000.0
2009-07-02 23:29:00,60.179,60.186,60.173,60.173,11200000.0
2009-07-02 23:30:00,60.173,60.181,60.172,60.179,12800000.0
2009-07-02 23:31:00,60.176,60.185,60.176,60.185,11200000.0
2009-07-02 23:32:00,60.177,60.185,60.171,60.179,17600000.0
2009-07-02 23:33:00,60.179,60.194,60.178,60.194,12800000.0
2009-07-02 23:34:00,60.189,60.189,60.125,60.125,14800000.0
2009-07-02 23:35:00,60.123,60.123,60.091,60.112,12800000.0
2009-07-02 23:36:00,60.116,60.141,60.116,60.135,12800000.0
2009-07-02 23:37:00,60.128,60.133,60.097,60.097,16000000.0
2009-07-02 23:38:00,60.093,60.096,60.09,60.092,11200000.0
2009-07-02 23:39:00,60.112,60.127,60.112,60.122,12800000.0
2009-07-02 23:40:00,60.099,60.147,60.099,60.147,12800000.0
2009-07-02 23:41:00,60.139,60.168,60.137,60.168,14400000.0
2009-07-02 23:42:00,60.156,60.167,60.149,60.167,14800000.0
2009-07-02 23:43:00,60.142,60.149,60.129,60.149,11200000.0
2009-07-02 23:44:00,60.135,60.147,60.135,60.146,12800000.0
2009-07-02 23:45:00,60.134,60.149,60.134,60.141,16400000.0
2009-07-02 23:46:00,60.139,60.139,60.111,60.111,11200000.0
2009-07-02 23:47:00,60.122,60.127,60.121,60.124,12800000.0
2009-07-02 23:48:00,60.108,60.108,60.076,60.076,8000000.0
2009-07-02 23:49:00,60.084,60.093,60.079,60.084,18000000.0
2009-07-02 23:50:00,60.082,60.108,60.082,60.108,11200000.0
2009-07-02 23:51:00,60.101,60.105,60.095,60.095,12800000.0
2009-07-02 23:52:00,60.086,60.095,60.078,60.083,14400000.0
2009-07-02 23:53:00,60.091,60.105,60.091,60.105,14400000.0
2009-07-02 23:54:00,60.108,60.108,60.098,60.098,11200000.0
2009-07-02 23:55:00,60.09,60.096,60.085,60.085,12800000.0
2009-07-02 23:56:00,60.104,60.12,60.104,60.111,12800000.0
2009-07-02 23:57:00,60.109,60.115,60.099,60.107,12800000.0
2009-07-02 23:58:00,60.11,60.11,60.1,60.102,11200000.0
2009-07-02 23:59:00,60.116,60.116,60.082,60.088,14400000.0
2009-07-03 00:00:00,60.106,60.109,60.097,60.109,12800000.0
2009-07-03 00:01:00,60.112,60.119,60.111,60.118,11200000.0
2009-07-03 00:02:00,60.104,60.125,60.104,60.125,12800000.0
2009-07-03 00:03:00,60.138,60.149,60.132,60.132,11200000.0
2009-07-03 00:04:00,60.111,60.116,60.1,60.11,14400000.0
2009-07-03 00:05:00,60.109,60.113,60.094,60.113,12800000.0
2009-07-03 00:06:00,60.124,60.142,60.124,60.129,11200000.0
2009-07-03 00:07:00,60.128,60.15,60.128,60.15,16000000.0
2009-07-03 00:08:00,60.151,60.151,60.135,60.135,12800000.0
2009-07-03 00:09:00,60.124,60.142,60.117,60.142,12800000.0
2009-07-03 00:10:00,60.154,60.154,60.142,60.151,12800000.0
2009-07-03 00:11:00,60.145,60.15,60.139,60.15,11200000.0
2009-07-03 00:12:00,60.152,60.16,60.15,60.16,11200000.0
2009-07-03 00:13:00,60.157,60.159,60.146,60.159,12800000.0
2009-07-03 00:14:00,60.158,60.158,60.152,60.152,11200000.0
2009-07-03 00:15:00,60.166,60.172,60.166,60.166,11200000.0
2009-07-03 00:16:00,60.113,60.154,60.113,60.154,8000000.0
2009-07-03 00:17:00,60.15,60.15,60.136,60.142,12800000.0
2009-07-03 00:18:00,60.124,60.132,60.124,60.128,11200000.0
2009-07-03 00:19:00,60.089,60.098,60.083,60.098,11200000.0
2009-07-03 00:20:00,60.102,60.112,60.05,60.106,14800000.0
2009-07-03 00:21:00,60.13,60.137,60.128,60.133,11200000.0
2009-07-03 00:22:00,60.129,60.146,60.129,60.146,17600000.0
2009-07-03 00:23:00,60.14,60.151,60.132,60.132,12800000.0
2009-07-03 00:24:00,60.141,60.147,60.135,60.147,17600000.0
2009-07-03 00:25:00,60.153,60.153,60.133,60.144,11200000.0
2009-07-03 00:26:00,60.132,60.151,60.132,60.151,11200000.0
2009-07-03 00:27:00,60.169,60.174,60.166,60.166,12800000.0
2009-07-03 00:28:00,60.148,60.148,60.132,60.137,12800000.0
2009-07-03 00:29:00,60.133,60.133,60.114,60.114,14400000.0
2009-07-03 00:30:00,60.075,60.094,60.075,60.081,12800000.0
2009-07-03 00:31:00,60.097,60.097,60.081,60.081,12800000.0
2009-07-03 00:32:00,60.078,60.088,60.077,60.088,9600000.0
2009-07-03 00:33:00,60.087,60.087,60.069,60.08,11200000.0
2009-07-03 00:34:00,60.085,60.097,60.085,60.097,17600000.0
2009-07-03 00:35:00,60.103,60.11,60.101,60.11,11200000.0
2009-07-03 00:36:00,60.111,60.111,60.105,60.105,12800000.0
2009-07-03 00:37:00,60.1,60.1,60.081,60.091,14400000.0
2009-07-03 00:38:00,60.115,60.115,60.1,60.104,14800000.0
2009-07-03 00:39:00,60.075,60.075,60.066,60.075,11200000.0
2009-07-03 00:40:00,60.091,60.101,60.091,60.1,12800000.0
2009-07-03 00:41:00,60.088,60.108,60.088,60.096,11200000.0
2009-07-03 00:42:00,60.065,60.077,60.061,60.071,11200000.0
2009-07-03 00:43:00,60.095,60.096,60.087,60.096,8000000.0
2009-07-03 00:44:00,60.092,60.1,60.088,60.1,9600000.0
2009-07-03 00:45:00,60.101,60.107,60.098,60.107,16000000.0
2009-07-03 00:46:00,60.102,60.109,60.088,60.109,17600000.0
2009-07-03 00:47:00,60.11,60.11,60.096,60.098,11200000.0
2009-07-03 00:48:00,60.099,60.107,60.099,60.103,17600000.0
2009-07-03 00:49:00,60.083,60.083,60.056,60.056,16000000.0
2009-07-03 00:50:00,60.082,60.088,60.072,60.072,11200000.0
2009-07-03 00:51:00,60.095,60.127,60.095,60.127,11200000.0
2009-07-03 00:52:00,60.123,60.133,60.117,60.117,12800000.0
2009-07-03 00:53:00,60.102,60.11,60.099,60.099,16000000.0
2009-07-03 00:54:00,60.129,60.139,60.129,60.132,16000000.0
2009-07-03 00:55:00,60.137,60.137,60.115,60.118,11600000.0
2009-07-03 00:56:00,60.118,60.118,60.106,60.109,14400000.0
2009-07-03 00:57:00,60.107,60.107,60.093,60.093,17600000.0
2009-07-03 00:58:00,60.105,60.116,60.097,60.113,11200000.0
2009-07-03 00:59:00,60.117,60.117,60.111,60.112,12800000.0
2009-07-03 01:00:00,60.127,60.137,60.126,60.129,11200000.0
2009-07-03 01:01:00,60.073,60.14,60.073,60.129,11200000.0
2009-07-03 01:02:00,60.165,60.199,60.161,60.199,11200000.0
2009-07-03 01:03:00,60.206,60.206,60.191,60.191,11200000.0
2009-07-03 01:04:00,60.196,60.196,60.185,60.185,11200000.0
2009-07-03 01:05:00,60.175,60.192,60.175,60.179,12800000.0
2009-07-03 01:06:00,60.172,60.185,60.172,60.174,11200000.0
2009-07-03 01:07:00,60.181,60.183,60.175,60.182,11200000.0
2009-07-03 01:08:00,60.184,60.189,60.173,60.184,11200000.0
2009-07-03 01:09:00,60.179,60.181,60.159,60.174,12800000.0
2009-07-03 01:10:00,60.172,60.172,60.159,60.164,17600000.0
2009-07-03 01:11:00,60.056,60.147,60.056,60.147,11200000.0
2009-07-03 01:12:00,60.153,60.153,60.134,60.136,12800000.0
2009-07-03 01:13:00,60.145,60.145,60.101,60.101,11200000.0
2009-07-03 01:14:00,60.102,60.128,60.102,60.128,11200000.0
2009-07-03 01:15:00,60.13,60.13,60.12,60.126,11200000.0
2009-07-03 01:16:00,60.122,60.132,60.122,60.123,11200000.0
2009-07-03 01:17:00,60.136,60.136,60.116,60.132,11200000.0
2009-07-03 01:18:00,60.145,60.157,60.145,60.15,11200000.0
2009-07-03 01:19:00,60.128,60.128,60.11,60.116,10000000.0
2009-07-03 01:20:00,60.109,60.113,60.105,60.111,16000000.0
2009-07-03 01:21:00,60.108,60.113,60.103,60.107,17600000.0
2009-07-03 01:22:00,60.097,60.116,60.097,60.116,12800000.0
2009-07-03 01:23:00,60.118,60.118,60.111,60.112,12800000.0
2009-07-03 01:24:00,60.131,60.143,60.131,60.143,12800000.0
2009-07-03 01:25:00,60.133,60.135,60.123,60.123,9600000.0
2009-07-03 01:26:00,60.119,60.126,60.112,60.121,11200000.0
2009-07-03 01:27:00,60.117,60.134,60.117,60.134,11200000.0
2009-07-03 01:28:00,60.138,60.146,60.136,60.146,12800000.0
2009-07-03 01:29:00,60.145,60.145,60.131,60.134,13200000.0
2009-07-03 01:30:00,60.139,60.14,60.132,60.134,11200000.0
2009-07-03 01:31:00,60.145,60.152,60.142,60.152,12800000.0
2009-07-03 01:32:00,60.149,60.151,60.148,60.15,11200000.0
2009-07-03 01:33:00,60.144,60.144,60.131,60.132,12800000.0
2009-07-03 01:34:00,60.123,60.136,60.123,60.127,17600000.0
2009-07-03 01:35:00,60.121,60.125,60.113,60.125,11200000.0
2009-07-03 01:36:00,60.13,60.139,60.118,60.124,10000000.0
2009-07-03 01:37:00,60.128,60.136,60.124,60.124,14400000.0
2009-07-03 01:38:00,60.118,60.119,60.111,60.111,8000000.0
2009-07-03 01:39:00,60.102,60.144,60.041,60.126,12800000.0
2009-07-03 01:40:00,60.128,60.134,60.122,60.13,12800000.0
2009-07-03 01:41:00,60.139,60.142,60.135,60.135,12800000.0
2009-07-03 01:42:00,60.129,60.129,60.105,60.105,9600000.0
2009-07-03 01:43:00,60.067,60.067,60.013,60.013,11200000.0
2009-07-03 01:44:00,60.02,60.024,60.012,60.014,11200000.0
2009-07-03 01:45:00,60.033,60.044,60.033,60.044,8000000.0
2009-07-03 01:46:00,60.041,60.041,60.027,60.027,8000000.0
2009-07-03 01:47:00,60.022,60.022,59.989,59.993,17600000.0
2009-07-03 01:48:00,59.996,60.001,59.978,59.999,12800000.0
2009-07-03 01:49:00,60.006,60.029,60.006,60.021,16000000.0
2009-07-03 01:50:00,60.028,60.037,60.016,60.037,16000000.0
2009-07-03 01:51:00,60.043,60.047,60.026,60.043,17600000.0
2009-07-03 01:52:00,60.048,60.059,60.046,60.053,12800000.0
2009-07-03 01:53:00,60.051,60.051,60.038,60.05,13800000.0
2009-07-03 01:54:00,60.053,60.065,60.053,60.063,12200000.0
2009-07-03 01:55:00,60.063,60.082,60.058,60.082,11200000.0
2009-07-03 01:56:00,60.075,60.078,60.053,60.054,16400000.0
2009-07-03 01:57:00,60.058,60.061,60.052,60.059,11200000.0
2009-07-03 01:58:00,60.082,60.096,60.081,60.095,17600000.0
2009-07-03 01:59:00,60.094,60.102,60.094,60.102,12800000.0
2009-07-03 02:00:00,60.117,60.126,60.114,60.126,11200000.0
2009-07-03 02:01:00,60.127,60.135,60.123,60.124,11200000.0
2009-07-03 02:02:00,60.115,60.115,60.094,60.094,19200000.0
2009-07-03 02:03:00,60.101,60.101,60.097,60.097,12800000.0
2009-07-03 02:04:00,60.083,60.086,60.081,60.081,11200000.0
2009-07-03 02:05:00,60.075,60.075,60.057,60.057,12800000.0
2009-07-03 02:06:00,60.053,60.055,60.047,60.048,17600000.0
2009-07-03 02:07:00,60.051,60.062,60.051,60.06,20800000.0
2009-07-03 02:08:00,60.052,60.058,60.052,60.053,17600000.0
2009-07-03 02:09:00,60.05,60.051,60.042,60.042,14400000.0
2009-07-03 02:10:00,60.035,60.035,60.013,60.013,12800000.0
2009-07-03 02:11:00,60.02,60.02,60.005,60.017,12800000.0
2009-07-03 02:12:00,60.006,60.02,60.006,60.012,11200000.0
2009-07-03 02:13:00,60.004,60.009,59.991,59.991,16000000.0
2009-07-03 02:14:00,60.014,60.037,60.014,60.037,12800000.0
2009-07-03 02:15:00,60.036,60.049,60.036,60.047,11200000.0
2009-07-03 02:16:00,60.045,60.051,60.045,60.05,8000000.0
2009-07-03 02:17:00,60.05,60.061,60.05,60.057,11200000.0
2009-07-03 02:18:00,60.06,60.061,60.049,60.061,12800000.0
2009-07-03 02:19:00,60.057,60.074,60.05,60.074,9600000.0
2009-07-03 02:20:00,60.072,60.072,60.064,60.064,14400000.0
2009-07-03 02:21:00,60.058,60.063,60.046,60.051,17600000.0
2009-07-03 02:22:00,60.042,60.053,60.042,60.044,16000000.0
2009-07-03 02:23:00,60.041,60.045,60.035,60.035,9600000.0
2009-07-03 02:24:00,60.046,60.05,60.036,60.045,12800000.0
2009-07-03 02:25:00,60.064,60.071,60.062,60.071,24000000.0
2009-07-03 02:26:00,60.074,60.089,60.074,60.085,11200000.0
2009-07-03 02:27:00,60.089,60.114,60.089,60.114,12800000.0
2009-07-03 02:28:00,60.113,60.113,60.095,60.095,16000000.0
2009-07-03 02:29:00,60.111,60.123,60.111,60.118,11200000.0
2009-07-03 02:30:00,60.126,60.138,60.126,60.127,16000000.0
2009-07-03 02:31:00,60.125,60.128,60.109,60.109,14400000.0
2009-07-03 02:32:00,60.114,60.139,60.114,60.139,9600000.0
2009-07-03 02:33:00,60.129,60.145,60.126,60.145,10600000.0
2009-07-03 02:34:00,60.143,60.145,60.142,60.142,11200000.0
2009-07-03 02:35:00,60.135,60.135,60.124,60.135,12800000.0
2009-07-03 02:36:00,60.146,60.146,60.12,60.127,16000000.0
2009-07-03 02:37:00,60.114,60.115,60.09,60.094,12800000.0
2009-07-03 02:38:00,60.085,60.114,60.085,60.107,11200000.0
2009-07-03 02:39:00,60.118,60.133,60.116,60.132,19200000.0
2009-07-03 02:40:00,60.13,60.16,60.13,60.16,11200000.0
2009-07-03 02:41:00,60.148,60.154,60.144,60.153,12800000.0
2009-07-03 02:42:00,60.131,60.146,60.131,60.146,9600000.0
2009-07-03 02:43:00,60.13,60.137,60.13,60.132,25600000.0
2009-07-03 02:44:00,60.136,60.145,60.136,60.145,17600000.0
2009-07-03 02:45:00,60.146,60.146,60.131,60.135,9600000.0
2009-07-03 02:46:00,60.14,60.15,60.134,60.134,17600000.0
2009-07-03 02:47:00,60.124,60.137,60.124,60.137,8000000.0
2009-07-03 02:48:00,60.144,60.149,60.141,60.145,11200000.0
2009-07-03 02:49:00,60.144,60.144,60.138,60.139,12800000.0
2009-07-03 02:50:00,60.141,60.15,60.135,60.15,16000000.0
2009-07-03 02:51:00,60.152,60.157,60.146,60.157,16000000.0
2009-07-03 02:52:00,60.149,60.154,60.139,60.154,11200000.0
2009-07-03 02:53:00,60.164,60.18,60.115,60.179,12800000.0
2009-07-03 02:54:00,60.169,60.177,60.156,60.156,12800000.0
2009-07-03 02:55:00,60.145,60.159,60.145,60.147,12800000.0
2009-07-03 02:56:00,60.126,60.15,60.126,60.15,22400000.0
2009-07-03 02:57:00,60.151,60.156,60.151,60.156,11200000.0
2009-07-03 02:58:00,60.156,60.156,60.144,60.149,9600000.0
2009-07-03 02:59:00,60.141,60.141,60.123,60.131,16000000.0
2009-07-03 03:00:00,60.128,60.128,60.119,60.119,11200000.0
2009-07-03 03:01:00,60.133,60.142,60.13,60.13,12800000.0
2009-07-03 03:02:00,60.135,60.136,60.124,60.136,12800000.0
2009-07-03 03:03:00,60.14,60.175,60.14,60.17,12800000.0
2009-07-03 03:04:00,60.17,60.175,60.163,60.163,28800000.0
2009-07-03 03:05:00,60.162,60.168,60.162,60.164,8000000.0
2009-07-03 03:06:00,60.159,60.163,60.153,60.153,8000000.0
2009-07-03 03:07:00,60.152,60.171,60.152,60.161,11200000.0
2009-07-03 03:08:00,60.151,60.164,60.137,60.137,17600000.0
2009-07-03 03:09:00,60.129,60.146,60.129,60.146,11200000.0
2009-07-03 03:10:00,60.144,60.155,60.137,60.155,16000000.0
2009-07-03 03:11:00,60.165,60.165,60.154,60.156,9600000.0
2009-07-03 03:12:00,60.149,60.162,60.145,60.159,12800000.0
2009-07-03 03:13:00,60.174,60.176,60.164,60.164,14400000.0
2009-07-03 03:14:00,60.177,60.184,60.17,60.171,11200000.0
2009-07-03 03:15:00,60.179,60.215,60.172,60.215,8000000.0
2009-07-03 03:16:00,60.22,60.22,60.197,60.197,12000000.0
2009-07-03 03:17:00,60.211,60.224,60.205,60.205,12800000.0
2009-07-03 03:18:00,60.178,60.178,60.154,60.155,12800000.0
2009-07-03 03:19:00,60.135,60.136,60.129,60.136,9600000.0
2009-07-03 03:20:00,60.141,60.141,60.114,60.114,12800000.0
2009-07-03 03:21:00,60.12,60.142,60.12,60.134,17600000.0
2009-07-03 03:22:00,60.139,60.144,60.129,60.131,12800000.0
2009-07-03 03:23:00,60.126,60.147,60.126,60.147,9600000.0
2009-07-03 03:24:00,60.136,60.145,60.119,60.119,28800000.0
2009-07-03 03:25:00,60.114,60.124,60.112,60.124,19200000.0
2009-07-03 03:26:00,60.121,60.13,60.121,60.126,12800000.0
2009-07-03 03:27:00,60.11,60.11,60.098,60.105,12800000.0
2009-07-03 03:28:00,60.134,60.154,60.134,60.139,11200000.0
2009-07-03 03:29:00,60.145,60.156,60.139,60.139,11200000.0
2009-07-03 03:30:00,60.138,60.138,60.119,60.119,12800000.0
2009-07-03 03:31:00,60.114,60.117,60.108,60.113,32000000.0
2009-07-03 03:32:00,60.131,60.131,60.129,60.129,8400000.0
2009-07-03 03:33:00,60.126,60.16,60.126,60.16,12800000.0
2009-07-03 03:34:00,60.165,60.165,60.143,60.164,16400000.0
2009-07-03 03:35:00,60.181,60.203,60.181,60.203,8000000.0
2009-07-03 03:36:00,60.212,60.223,60.212,60.223,8000000.0
2009-07-03 03:37:00,60.222,60.244,60.222,60.227,17600000.0
2009-07-03 03:38:00,60.241,60.263,60.237,60.263,12800000.0
2009-07-03 03:39:00,60.275,60.276,60.269,60.269,17600000.0
2009-07-03 03:40:00,60.264,60.264,60.254,60.264,12800000.0
2009-07-03 03:41:00,60.255,60.259,60.253,60.253,12800000.0
2009-07-03 03:42:00,60.245,60.267,60.245,60.249,17600000.0
2009-07-03 03:43:00,60.247,60.257,60.247,60.257,14400000.0
2009-07-03 03:44:00,60.26,60.269,60.256,60.269,28800000.0
2009-07-03 03:45:00,60.286,60.309,60.286,60.309,9600000.0
2009-07-03 03:46:00,60.315,60.316,60.302,60.316,12800000.0
2009-07-03 03:47:00,60.309,60.309,60.298,60.306,12800000.0
2009-07-03 03:48:00,60.307,60.314,60.3,60.314,16000000.0
2009-07-03 03:49:00,60.325,60.339,60.325,60.339,8000000.0
2009-07-03 03:50:00,60.352,60.385,60.291,60.291,16000000.0
2009-07-03 03:51:00,60.357,60.372,60.357,60.362,12800000.0
2009-07-03 03:52:00,60.372,60.378,60.367,60.369,12800000.0
2009-07-03 03:53:00,60.353,60.367,60.339,60.339,11200000.0
2009-07-03 03:54:00,60.386,60.406,60.386,60.403,11200000.0
2009-07-03 03:55:00,60.408,60.42,60.403,60.405,9600000.0
2009-07-03 03:56:00,60.418,60.424,60.402,60.402,12800000.0
2009-07-03 03:57:00,60.398,60.402,60.352,60.378,11200000.0
2009-07-03 03:58:00,60.38,60.389,60.38,60.38,12800000.0
2009-07-03 03:59:00,60.376,60.377,60.364,60.37,17600000.0
2009-07-03 04:00:00,60.385,60.391,60.377,60.377,8000000.0
2009-07-03 04:01:00,60.381,60.381,60.349,60.368,11200000.0
2009-07-03 04:02:00,60.376,60.39,60.376,60.384,12800000.0
2009-07-03 04:03:00,60.294,60.404,60.294,60.404,11200000.0
2009-07-03 04:04:00,60.406,60.427,60.401,60.418,12800000.0
2009-07-03 04:05:00,60.406,60.41,60.381,60.404,14400000.0
2009-07-03 04:06:00,60.403,60.412,60.403,60.412,9600000.0
2009-07-03 04:07:00,60.419,60.42,60.413,60.414,16000000.0
2009-07-03 04:08:00,60.41,60.41,60.393,60.403,12800000.0
2009-07-03 04:09:00,60.413,60.419,60.409,60.413,11200000.0
2009-07-03 04:10:00,60.422,60.425,60.411,60.425,16000000.0
2009-07-03 04:11:00,60.421,60.421,60.4,60.402,8000000.0
2009-07-03 04:12:00,60.409,60.416,60.406,60.409,12800000.0
2009-07-03 04:13:00,60.401,60.41,60.401,60.405,17600000.0
2009-07-03 04:14:00,60.4,60.403,60.386,60.392,11200000.0
2009-07-03 04:15:00,60.392,60.414,60.392,60.414,9600000.0
2009-07-03 04:16:00,60.417,60.432,60.41,60.432,14400000.0
2009-07-03 04:17:00,60.45,60.455,60.443,60.443,17600000.0
2009-07-03 04:18:00,60.436,60.442,60.436,60.438,12800000.0
2009-07-03 04:19:00,60.431,60.44,60.421,60.44,35600000.0
2009-07-03 04:20:00,60.443,60.452,60.441,60.452,12800000.0
2009-07-03 04:21:00,60.443,60.451,60.434,60.434,11200000.0
2009-07-03 04:22:00,60.441,60.454,60.438,60.454,12800000.0
2009-07-03 04:23:00,60.459,60.466,60.453,60.453,12800000.0
2009-07-03 04:24:00,60.436,60.445,60.436,60.439,16000000.0
2009-07-03 04:25:00,60.429,60.429,60.417,60.417,8000000.0
2009-07-03 04:26:00,60.407,60.425,60.407,60.425,12800000.0
2009-07-03 04:27:00,60.422,60.424,60.402,60.402,9600000.0
2009-07-03 04:28:00,60.398,60.406,60.396,60.4,12800000.0
2009-07-03 04:29:00,60.398,60.401,60.398,60.399,8000000.0
2009-07-03 04:30:00,60.4,60.408,60.4,60.407,12800000.0
2009-07-03 04:31:00,60.419,60.423,60.406,60.417,16000000.0
2009-07-03 04:32:00,60.412,60.418,60.412,60.415,11200000.0
2009-07-03 04:33:00,60.416,60.428,60.414,60.428,12800000.0
2009-07-03 04:34:00,60.431,60.431,60.417,60.417,14400000.0
2009-07-03 04:35:00,60.417,60.424,60.415,60.422,11200000.0
2009-07-03 04:36:00,60.413,60.417,60.411,60.417,11200000.0
2009-07-03 04:37:00,60.397,60.415,60.395,60.412,11200000.0
2009-07-03 04:38:00,60.416,60.419,60.399,60.399,9600000.0
2009-07-03 04:39:00,60.417,60.427,60.409,60.423,14400000.0
2009-07-03 04:40:00,60.396,60.421,60.386,60.421,12800000.0
2009-07-03 04:41:00,60.416,60.419,60.374,60.374,11200000.0
2009-07-03 04:42:00,60.433,60.433,60.41,60.41,12800000.0
2009-07-03 04:43:00,60.402,60.402,60.397,60.397,9600000.0
2009-07-03 04:44:00,60.409,60.409,60.386,60.386,12800000.0
2009-07-03 04:45:00,60.379,60.387,60.347,60.347,11200000.0
2009-07-03 04:46:00,60.387,60.387,60.382,60.382,12800000.0
2009-07-03 04:47:00,60.394,60.397,60.394,60.395,6400000.0
2009-07-03 04:48:00,60.39,60.413,60.39,60.413,11200000.0
2009-07-03 04:49:00,60.411,60.411,60.404,60.408,13200000.0
2009-07-03 04:50:00,60.401,60.413,60.401,60.406,18000000.0
2009-07-03 04:51:00,60.411,60.434,60.411,60.434,16000000.0
2009-07-03 04:52:00,60.385,60.435,60.385,60.434,12800000.0
2009-07-03 04:53:00,60.448,60.448,60.44,60.44,12800000.0
2009-07-03 04:54:00,60.459,60.464,60.457,60.461,34000000.0
2009-07-03 04:55:00,60.474,60.479,60.47,60.476,11200000.0
2009-07-03 04:56:00,60.487,60.492,60.481,60.481,16000000.0
2009-07-03 04:57:00,60.475,60.485,60.464,60.464,17600000.0
2009-07-03 04:58:00,60.461,60.472,60.46,60.472,8000000.0
2009-07-03 04:59:00,60.478,60.478,60.448,60.455,17600000.0
2009-07-03 05:00:00,60.455,60.462,60.455,60.455,8000000.0
2009-07-03 05:01:00,60.439,60.439,60.421,60.421,14400000.0
2009-07-03 05:02:00,60.42,60.423,60.419,60.421,9600000.0
2009-07-03 05:03:00,60.438,60.438,60.428,60.434,9600000.0
2009-07-03 05:04:00,60.432,60.457,60.432,60.457,12800000.0
2009-07-03 05:05:00,60.465,60.466,60.456,60.461,12800000.0
2009-07-03 05:06:00,60.468,60.474,60.462,60.472,14400000.0
2009-07-03 05:07:00,60.468,60.468,60.452,60.452,11200000.0
2009-07-03 05:08:00,60.464,60.464,60.453,60.464,14400000.0
2009-07-03 05:09:00,60.463,60.463,60.453,60.458,8000000.0
2009-07-03 05:10:00,60.45,60.469,60.45,60.468,12800000.0
2009-07-03 05:11:00,60.457,60.462,60.45,60.45,8000000.0
2009-07-03 05:12:00,60.478,60.478,60.465,60.465,11200000.0
2009-07-03 05:13:00,60.472,60.472,60.454,60.459,11200000.0
2009-07-03 05:14:00,60.439,60.447,60.432,60.44,16000000.0
2009-07-03 05:15:00,60.455,60.458,60.449,60.452,8000000.0
2009-07-03 05:16:00,60.454,60.465,60.445,60.459,16000000.0
2009-07-03 05:17:00,60.469,60.476,60.469,60.475,9600000.0
2009-07-03 05:18:00,60.492,60.496,60.489,60.494,11200000.0
2009-07-03 05:19:00,60.491,60.496,60.485,60.487,17600000.0
2009-07-03 05:20:00,60.479,60.483,60.479,60.48,9600000.0
2009-07-03 05:21:00,60.476,60.476,60.455,60.455,8000000.0
2009-07-03 05:22:00,60.458,60.466,60.442,60.466,25600000.0
2009-07-03 05:23:00,60.472,60.477,60.472,60.476,43200000.0
2009-07-03 05:24:00,60.447,60.471,60.447,60.471,12800000.0
2009-07-03 05:25:00,60.483,60.483,60.464,60.472,12800000.0
2009-07-03 05:26:00,60.457,60.47,60.457,60.465,11200000.0
2009-07-03 05:27:00,60.461,60.481,60.461,60.481,12800000.0
2009-07-03 05:28:00,60.465,60.472,60.465,60.467,12000000.0
2009-07-03 05:29:00,60.477,60.489,60.477,60.482,17600000.0
2009-07-03 05:30:00,60.48,60.493,60.48,60.49,16400000.0
2009-07-03 05:31:00,60.477,60.486,60.475,60.486,11200000.0
2009-07-03 05:32:00,60.471,60.471,60.464,60.464,12800000.0
2009-07-03 05:33:00,60.459,60.468,60.451,60.453,11200000.0
2009-07-03 05:34:00,60.445,60.445,60.425,60.425,16000000.0
2009-07-03 05:35:00,60.415,60.418,60.41,60.41,11200000.0
2009-07-03 05:36:00,60.406,60.41,60.403,60.41,9600000.0
2009-07-03 05:37:00,60.419,60.425,60.417,60.423,12800000.0
2009-07-03 05:38:00,60.427,60.427,60.409,60.421,9600000.0
2009-07-03 05:39:00,60.415,60.42,60.37,60.37,12800000.0
2009-07-03 05:40:00,60.415,60.425,60.414,60.425,12800000.0
2009-07-03 05:41:00,60.419,60.419,60.407,60.411,11200000.0
2009-07-03 05:42:00,60.423,60.423,60.42,60.42,19200000.0
2009-07-03 05:43:00,60.416,60.416,60.395,60.395,9600000.0
2009-07-03 05:44:00,60.395,60.401,60.394,60.398,14400000.0
2009-07-03 05:45:00,60.389,60.418,60.389,60.403,12800000.0
2009-07-03 05:46:00,60.4,60.411,60.394,60.394,12800000.0
2009-07-03 05:47:00,60.407,60.413,60.407,60.413,12800000.0
2009-07-03 05:48:00,60.41,60.41,60.403,60.403,11200000.0
2009-07-03 05:49:00,60.397,60.398,60.393,60.397,22400000.0
2009-07-03 05:50:00,60.408,60.41,60.398,60.398,12800000.0
2009-07-03 05:51:00,60.396,60.396,60.365,60.365,9600000.0
2009-07-03 05:52:00,60.397,60.397,60.391,60.391,16000000.0
2009-07-03 05:53:00,60.404,60.411,60.396,60.403,12800000.0
2009-07-03 05:54:00,60.389,60.399,60.389,60.398,11200000.0
2009-07-03 05:55:00,60.401,60.409,60.401,60.404,16000000.0
2009-07-03 05:56:00,60.394,60.394,60.388,60.388,17600000.0
2009-07-03 05:57:00,60.397,60.401,60.396,60.401,11200000.0
2009-07-03 05:58:00,60.4,60.4,60.39,60.39,11200000.0
2009-07-03 05:59:00,60.387,60.388,60.362,60.385,17600000.0
2009-07-03 06:00:00,60.391,60.398,60.382,60.386,8000000.0
2009-07-03 06:01:00,60.379,60.387,60.379,60.379,8400000.0
2009-07-03 06:02:00,60.385,60.386,60.375,60.375,17600000.0
2009-07-03 06:03:00,60.364,60.37,60.363,60.37,12800000.0
2009-07-03 06:04:00,60.369,60.371,60.357,60.371,12800000.0
2009-07-03 06:05:00,60.373,60.379,60.369,60.379,11600000.0
2009-07-03 06:06:00,60.371,60.381,60.371,60.381,11200000.0
2009-07-03 06:07:00,60.379,60.389,60.377,60.389,11200000.0
2009-07-03 06:08:00,60.38,60.383,60.371,60.377,17600000.0
2009-07-03 06:09:00,60.366,60.369,60.336,60.336,8000000.0
2009-07-03 06:10:00,60.367,60.376,60.361,60.366,11200000.0
2009-07-03 06:11:00,60.374,60.378,60.371,60.374,35200000.0
2009-07-03 06:12:00,60.382,60.383,60.376,60.381,11200000.0
2009-07-03 06:13:00,60.384,60.391,60.377,60.377,14400000.0
2009-07-03 06:14:00,60.387,60.387,60.38,60.382,17600000.0
2009-07-03 06:15:00,60.382,60.386,60.382,60.386,8000000.0
2009-07-03 06:16:00,60.387,60.392,60.376,60.382,16000000.0
2009-07-03 06:17:00,60.392,60.393,60.379,60.389,12800000.0
2009-07-03 06:18:00,60.373,60.373,60.278,60.278,11200000.0
2009-07-03 06:19:00,60.364,60.375,60.334,60.334,12800000.0
2009-07-03 06:20:00,60.372,60.386,60.369,60.381,12800000.0
2009-07-03 06:21:00,60.388,60.394,60.384,60.393,14400000.0
2009-07-03 06:22:00,60.4,60.402,60.385,60.398,16000000.0
2009-07-03 06:23:00,60.388,60.397,60.387,60.393,11200000.0
2009-07-03 06:24:00,60.403,60.409,60.398,60.409,14400000.0
2009-07-03 06:25:00,60.4,60.406,60.399,60.404,8000000.0
2009-07-03 06:26:00,60.397,60.403,60.394,60.4,8000000.0
2009-07-03 06:27:00,60.405,60.405,60.397,60.4,8000000.0
2009-07-03 06:28:00,60.401,60.414,60.401,60.413,16000000.0
2009-07-03 06:29:00,60.418,60.426,60.415,60.419,12800000.0
2009-07-03 06:30:00,60.428,60.446,60.428,60.436,27200000.0
2009-07-03 06:31:00,60.444,60.456,60.437,60.447,11200000.0
2009-07-03 06:32:00,60.439,60.447,60.437,60.441,22400000.0
2009-07-03 06:33:00,60.436,60.436,60.428,60.43,24000000.0
2009-07-03 06:34:00,60.423,60.428,60.421,60.428,17600000.0
2009-07-03 06:35:00,60.418,60.435,60.418,60.435,11200000.0
2009-07-03 06:36:00,60.436,60.436,60.416,60.432,12800000.0
2009-07-03 06:37:00,60.419,60.424,60.409,60.416,12800000.0
2009-07-03 06:38:00,60.433,60.433,60.416,60.418,8000000.0
2009-07-03 06:39:00,60.415,60.415,60.388,60.388,14400000.0
2009-07-03 06:40:00,60.394,60.401,60.383,60.383,17600000.0
2009-07-03 06:41:00,60.376,60.388,60.376,60.385,8000000.0
2009-07-03 06:42:00,60.382,60.388,60.382,60.388,8400000.0
2009-07-03 06:43:00,60.388,60.388,60.38,60.387,19200000.0
2009-07-03 06:44:00,60.389,60.403,60.389,60.403,11200000.0
2009-07-03 06:45:00,60.412,60.422,60.412,60.422,12800000.0
2009-07-03 06:46:00,60.429,60.429,60.411,60.417,16000000.0
2009-07-03 06:47:00,60.423,60.423,60.414,60.414,12800000.0
2009-07-03 06:48:00,60.4,60.42,60.4,60.405,12800000.0
2009-07-03 06:49:00,60.399,60.41,60.399,60.406,8000000.0
2009-07-03 06:50:00,60.386,60.391,60.376,60.376,11200000.0
2009-07-03 06:51:00,60.387,60.396,60.387,60.392,16000000.0
2009-07-03 06:52:00,60.387,60.392,60.375,60.392,14400000.0
2009-07-03 06:53:00,60.314,60.413,60.314,60.396,8000000.0
2009-07-03 06:54:00,60.386,60.398,60.386,60.395,14400000.0
2009-07-03 06:55:00,60.398,60.42,60.398,60.42,9600000.0
2009-07-03 06:56:00,60.421,60.427,60.421,60.425,8000000.0
2009-07-03 06:57:00,60.426,60.459,60.426,60.459,16000000.0
2009-07-03 06:58:00,60.452,60.466,60.45,60.45,11200000.0
2009-07-03 06:59:00,60.457,60.458,60.449,60.45,18000000.0
2009-07-03 07:00:00,60.461,60.461,60.447,60.447,8000000.0
2009-07-03 07:01:00,60.436,60.449,60.433,60.433,9600000.0
2009-07-03 07:02:00,60.44,60.456,60.44,60.453,12800000.0
2009-07-03 07:03:00,60.446,60.446,60.429,60.434,12800000.0
2009-07-03 07:04:00,60.428,60.428,60.418,60.423,8000000.0
2009-07-03 07:05:00,60.423,60.443,60.421,60.429,12800000.0
2009-07-03 07:06:00,60.434,60.434,60.412,60.412,8000000.0
2009-07-03 07:07:00,60.421,60.421,60.409,60.409,12800000.0
2009-07-03 07:08:00,60.408,60.417,60.408,60.415,28800000.0
2009-07-03 07:09:00,60.424,60.437,60.424,60.435,16000000.0
2009-07-03 07:10:00,60.439,60.444,60.435,60.435,19200000.0
2009-07-03 07:11:00,60.441,60.444,60.438,60.444,17600000.0
2009-07-03 07:12:00,60.445,60.453,60.442,60.443,12800000.0
2009-07-03 07:13:00,60.44,60.449,60.434,60.434,14400000.0
2009-07-03 07:14:00,60.435,60.445,60.424,60.442,12800000.0
2009-07-03 07:15:00,60.442,60.446,60.435,60.446,11200000.0
2009-07-03 07:16:00,60.441,60.444,60.424,60.439,14400000.0
2009-07-03 07:17:00,60.445,60.451,60.44,60.44,11200000.0
2009-07-03 07:18:00,60.435,60.435,60.411,60.411,11200000.0
2009-07-03 07:19:00,60.416,60.431,60.416,60.43,8000000.0
2009-07-03 07:20:00,60.429,60.429,60.42,60.426,14400000.0
2009-07-03 07:21:00,60.413,60.42,60.399,60.414,12800000.0
2009-07-03 07:22:00,60.422,60.422,60.412,60.417,12800000.0
2009-07-03 07:23:00,60.406,60.406,60.382,60.401,16000000.0
2009-07-03 07:24:00,60.404,60.415,60.404,60.415,8000000.0
2009-07-03 07:25:00,60.418,60.426,60.418,60.418,11200000.0
2009-07-03 07:26:00,60.401,60.412,60.395,60.412,12800000.0
2009-07-03 07:27:00,60.416,60.416,60.404,60.407,12800000.0
2009-07-03 07:28:00,60.414,60.432,60.414,60.432,12800000.0
2009-07-03 07:29:00,60.431,60.433,60.425,60.43,27200000.0
2009-07-03 07:30:00,60.436,60.439,60.35,60.436,16000000.0
2009-07-03 07:31:00,60.44,60.442,60.435,60.442,11200000.0
2009-07-03 07:32:00,60.449,60.45,60.439,60.439,8000000.0
2009-07-03 07:33:00,60.438,60.444,60.438,60.44,16000000.0
2009-07-03 07:34:00,60.452,60.456,60.444,60.444,11200000.0
2009-07-03 07:35:00,60.445,60.459,60.445,60.448,12800000.0
2009-07-03 07:36:00,60.446,60.488,60.446,60.488,13200000.0
2009-07-03 07:37:00,60.503,60.503,60.495,60.499,9600000.0
2009-07-03 07:38:00,60.483,60.504,60.483,60.504,8000000.0
2009-07-03 07:39:00,60.498,60.498,60.482,60.489,19200000.0
2009-07-03 07:40:00,60.486,60.486,60.473,60.473,11200000.0
2009-07-03 07:41:00,60.483,60.484,60.471,60.484,32000000.0
2009-07-03 07:42:00,60.484,60.495,60.481,60.491,33600000.0
2009-07-03 07:43:00,60.495,60.5,60.493,60.498,28800000.0
2009-07-03 07:44:00,60.496,60.501,60.493,60.493,8000000.0
2009-07-03 07:45:00,60.496,60.502,60.437,60.494,11200000.0
2009-07-03 07:46:00,60.495,60.506,60.492,60.494,27200000.0
2009-07-03 07:47:00,60.502,60.502,60.492,60.493,8000000.0
2009-07-03 07:48:00,60.488,60.5,60.488,60.5,10600000.0
2009-07-03 07:49:00,60.494,60.496,60.488,60.496,16000000.0
2009-07-03 07:50:00,60.47,60.471,60.46,60.463,11200000.0
2009-07-03 07:51:00,60.472,60.485,60.466,60.476,38800000.0
2009-07-03 07:52:00,60.491,60.502,60.491,60.502,9600000.0
2009-07-03 07:53:00,60.486,60.494,60.483,60.487,11200000.0
2009-07-03 07:54:00,60.502,60.502,60.485,60.486,12800000.0
2009-07-03 07:55:00,60.483,60.495,60.483,60.494,30400000.0
2009-07-03 07:56:00,60.504,60.513,60.502,60.513,8400000.0
2009-07-03 07:57:00,60.509,60.512,60.506,60.512,17600000.0
2009-07-03 07:58:00,60.519,60.523,60.516,60.523,11200000.0
2009-07-03 07:59:00,60.521,60.523,60.515,60.52,17600000.0
2009-07-03 08:00:00,60.541,60.56,60.541,60.549,20800000.0
2009-07-03 08:01:00,60.554,60.559,60.551,60.551,11200000.0
2009-07-03 08:02:00,60.579,60.606,60.579,60.606,9600000.0
2009-07-03 08:03:00,60.594,60.611,60.594,60.611,9600000.0
2009-07-03 08:04:00,60.625,60.632,60.624,60.632,9600000.0
2009-07-03 08:05:00,60.618,60.635,60.618,60.632,12800000.0
2009-07-03 08:06:00,60.654,60.665,60.654,60.657,12800000.0
2009-07-03 08:07:00,60.625,60.639,60.617,60.626,16000000.0
2009-07-03 08:08:00,60.657,60.675,60.657,60.669,9600000.0
2009-07-03 08:09:00,60.685,60.701,60.685,60.701,12800000.0
2009-07-03 08:10:00,60.712,60.712,60.698,60.698,30400000.0
2009-07-03 08:11:00,60.717,60.752,60.717,60.752,22400000.0
2009-07-03 08:12:00,60.749,60.777,60.749,60.763,17600000.0
2009-07-03 08:13:00,60.761,60.761,60.756,60.76,14400000.0
2009-07-03 08:14:00,60.763,60.763,60.734,60.747,16000000.0
2009-07-03 08:15:00,60.74,60.751,60.738,60.741,11200000.0
2009-07-03 08:16:00,60.742,60.744,60.737,60.74,19200000.0
2009-07-03 08:17:00,60.71,60.71,60.701,60.701,11200000.0
2009-07-03 08:18:00,60.701,60.701,60.691,60.693,11200000.0
2009-07-03 08:19:00,60.69,60.69,60.67,60.67,11200000.0
2009-07-03 08:20:00,60.683,60.705,60.683,60.696,12800000.0
2009-07-03 08:21:00,60.703,60.703,60.69,60.69,9600000.0
2009-07-03 08:22:00,60.688,60.688,60.67,60.67,11200000.0
2009-07-03 08:23:00,60.685,60.685,60.68,60.683,8000000.0
2009-07-03 08:24:00,60.672,60.68,60.654,60.66,17600000.0
2009-07-03 08:25:00,60.677,60.687,60.675,60.685,9600000.0
2009-07-03 08:26:00,60.688,60.688,60.677,60.683,11200000.0
2009-07-03 08:27:00,60.681,60.711,60.681,60.711,11200000.0
2009-07-03 08:28:00,60.692,60.719,60.692,60.715,12800000.0
2009-07-03 08:29:00,60.722,60.729,60.72,60.729,11200000.0
2009-07-03 08:30:00,60.734,60.739,60.73,60.736,12800000.0
2009-07-03 08:31:00,60.727,60.743,60.727,60.738,12800000.0
2009-07-03 08:32:00,60.745,60.745,60.739,60.741,9600000.0
2009-07-03 08:33:00,60.742,60.743,60.73,60.73,41600000.0
2009-07-03 08:34:00,60.716,60.716,60.7,60.7,11200000.0
2009-07-03 08:35:00,60.698,60.714,60.692,60.714,48400000.0
2009-07-03 08:36:00,60.715,60.718,60.705,60.718,16000000.0
2009-07-03 08:37:00,60.732,60.743,60.732,60.734,14400000.0
2009-07-03 08:38:00,60.716,60.721,60.713,60.721,17600000.0
2009-07-03 08:39:00,60.731,60.735,60.72,60.731,14400000.0
2009-07-03 08:40:00,60.73,60.731,60.72,60.723,11200000.0
2009-07-03 08:41:00,60.729,60.733,60.723,60.732,32400000.0
2009-07-03 08:42:00,60.736,60.736,60.713,60.713,9600000.0
2009-07-03 08:43:00,60.715,60.723,60.702,60.723,8000000.0
2009-07-03 08:44:00,60.73,60.736,60.725,60.736,11200000.0
2009-07-03 08:45:00,60.734,60.752,60.734,60.752,36800000.0
2009-07-03 08:46:00,60.758,60.758,60.748,60.748,9600000.0
2009-07-03 08:47:00,60.745,60.757,60.745,60.754,24000000.0
2009-07-03 08:48:00,60.761,60.765,60.756,60.763,30800000.0
2009-07-03 08:49:00,60.764,60.766,60.761,60.761,8000000.0
2009-07-03 08:50:00,60.753,60.753,60.723,60.724,12800000.0
2009-07-03 08:51:00,60.708,60.71,60.703,60.703,22400000.0
2009-07-03 08:52:00,60.71,60.74,60.71,60.74,35200000.0
2009-07-03 08:53:00,60.741,60.746,60.73,60.745,56400000.0
2009-07-03 08:54:00,60.759,60.793,60.759,60.793,22400000.0
2009-07-03 08:55:00,60.815,60.84,60.815,60.84,17600000.0
2009-07-03 08:56:00,60.855,60.869,60.855,60.865,14400000.0
2009-07-03 08:57:00,60.896,60.943,60.896,60.937,43200000.0
2009-07-03 08:58:00,60.935,60.944,60.909,60.909,19200000.0
2009-07-03 08:59:00,60.912,60.912,60.901,60.901,14400000.0
2009-07-03 09:00:00,60.893,60.896,60.878,60.888,32400000.0
2009-07-03 09:01:00,60.857,60.868,60.845,60.852,32000000.0
2009-07-03 09:02:00,60.861,60.861,60.838,60.838,19200000.0
2009-07-03 09:03:00,60.816,60.82,60.808,60.813,16000000.0
2009-07-03 09:04:00,60.808,60.816,60.798,60.801,22400000.0
2009-07-03 09:05:00,60.806,60.808,60.798,60.801,19000000.0
2009-07-03 09:06:00,60.799,60.812,60.797,60.802,30400000.0
2009-07-03 09:07:00,60.81,60.811,60.799,60.799,19200000.0
2009-07-03 09:08:00,60.804,60.809,60.799,60.809,12800000.0
2009-07-03 09:09:00,60.818,60.818,60.804,60.81,45800000.0
2009-07-03 09:10:00,60.803,60.803,60.776,60.776,24000000.0
2009-07-03 09:11:00,60.768,60.768,60.749,60.749,28800000.0
2009-07-03 09:12:00,60.714,60.739,60.701,60.701,14400000.0
2009-07-03 09:13:00,60.69,60.692,60.682,60.686,12800000.0
2009-07-03 09:14:00,60.676,60.685,60.667,60.684,12800000.0
2009-07-03 09:15:00,60.687,60.687,60.675,60.675,30400000.0
2009-07-03 09:16:00,60.677,60.696,60.677,60.696,49600000.0
2009-07-03 09:17:00,60.719,60.731,60.707,60.731,78800000.0
2009-07-03 09:18:00,60.732,60.732,60.717,60.719,72000000.0
2009-07-03 09:19:00,60.717,60.721,60.69,60.707,65600000.0
2009-07-03 09:20:00,60.727,60.741,60.726,60.741,76800000.0
2009-07-03 09:21:00,60.735,60.74,60.727,60.73,49600000.0
2009-07-03 09:22:00,60.719,60.719,60.705,60.715,36800000.0
2009-07-03 09:23:00,60.72,60.732,60.719,60.732,68800000.0
2009-07-03 09:24:00,60.71,60.726,60.709,60.721,43200000.0
2009-07-03 09:25:00,60.734,60.734,60.726,60.731,19600000.0
2009-07-03 09:26:00,60.734,60.737,60.728,60.737,32000000.0
2009-07-03 09:27:00,60.727,60.736,60.727,60.736,70400000.0
2009-07-03 09:28:00,60.735,60.736,60.728,60.73,8000000.0
2009-07-03 09:29:00,60.733,60.733,60.707,60.726,36800000.0
2009-07-03 09:30:00,60.738,60.745,60.738,60.744,25600000.0
2009-07-03 09:31:00,60.73,60.736,60.715,60.715,12800000.0
2009-07-03 09:32:00,60.761,60.779,60.761,60.779,33600000.0
2009-07-03 09:33:00,60.773,60.785,60.773,60.78,30400000.0
2009-07-03 09:34:00,60.777,60.783,60.767,60.783,33600000.0
2009-07-03 09:35:00,60.796,60.815,60.796,60.81,53200000.0
2009-07-03 09:36:00,60.817,60.826,60.811,60.826,46400000.0
2009-07-03 09:37:00,60.812,60.817,60.805,60.805,33600000.0
2009-07-03 09:38:00,60.762,60.789,60.762,60.78,12800000.0
2009-07-03 09:39:00,60.799,60.803,60.785,60.785,43200000.0
2009-07-03 09:40:00,60.765,60.765,60.746,60.746,46400000.0
2009-07-03 09:41:00,60.742,60.746,60.74,60.745,30400000.0
2009-07-03 09:42:00,60.742,60.744,60.731,60.732,43200000.0
2009-07-03 09:43:00,60.733,60.733,60.712,60.715,56000000.0
2009-07-03 09:44:00,60.704,60.707,60.695,60.707,30400000.0
2009-07-03 09:45:00,60.71,60.738,60.71,60.728,19200000.0
2009-07-03 09:46:00,60.737,60.749,60.734,60.734,27200000.0
2009-07-03 09:47:00,60.72,60.744,60.72,60.743,12800000.0
2009-07-03 09:48:00,60.744,60.744,60.729,60.744,9600000.0
2009-07-03 09:49:00,60.727,60.728,60.704,60.709,9600000.0
2009-07-03 09:50:00,60.696,60.702,60.688,60.69,33600000.0
2009-07-03 09:51:00,60.689,60.714,60.689,60.707,85200000.0
2009-07-03 09:52:00,60.701,60.703,60.696,60.698,35600000.0
2009-07-03 09:53:00,60.699,60.7,60.683,60.683,30400000.0
2009-07-03 09:54:00,60.653,60.667,60.645,60.667,12800000.0
2009-07-03 09:55:00,60.669,60.669,60.655,60.657,34000000.0
2009-07-03 09:56:00,60.657,60.659,60.648,60.651,37200000.0
2009-07-03 09:57:00,60.659,60.659,60.628,60.628,24000000.0
2009-07-03 09:58:00,60.625,60.625,60.62,60.62,32000000.0
2009-07-03 09:59:00,60.619,60.633,60.619,60.633,51600000.0
2009-07-03 10:00:00,60.64,60.643,60.628,60.638,62400000.0
2009-07-03 10:01:00,60.65,60.662,60.65,60.66,8000000.0
2009-07-03 10:02:00,60.651,60.653,60.639,60.639,36800000.0
2009-07-03 10:03:00,60.636,60.636,60.625,60.626,44800000.0
2009-07-03 10:04:00,60.632,60.655,60.632,60.65,40400000.0
2009-07-03 10:05:00,60.656,60.656,60.644,60.648,38400000.0
2009-07-03 10:06:00,60.648,60.649,60.638,60.643,33600000.0
2009-07-03 10:07:00,60.629,60.643,60.629,60.637,43200000.0
2009-07-03 10:08:00,60.634,60.634,60.618,60.633,49600000.0
2009-07-03 10:09:00,60.645,60.658,60.645,60.658,13200000.0
2009-07-03 10:10:00,60.661,60.671,60.648,60.661,46400000.0
2009-07-03 10:11:00,60.666,60.674,60.662,60.662,57600000.0
2009-07-03 10:12:00,60.646,60.646,60.627,60.629,58000000.0
2009-07-03 10:13:00,60.602,60.602,60.572,60.579,41000000.0
2009-07-03 10:14:00,60.578,60.58,60.569,60.576,30400000.0
2009-07-03 10:15:00,60.577,60.577,60.563,60.572,30400000.0
2009-07-03 10:16:00,60.563,60.569,60.552,60.568,17600000.0
2009-07-03 10:17:00,60.563,60.568,60.557,60.563,12800000.0
2009-07-03 10:18:00,60.566,60.603,60.566,60.603,12800000.0
2009-07-03 10:19:00,60.59,60.593,60.582,60.582,75200000.0
2009-07-03 10:20:00,60.575,60.575,60.555,60.555,9600000.0
2009-07-03 10:21:00,60.554,60.554,60.54,60.54,35200000.0
2009-07-03 10:22:00,60.528,60.528,60.514,60.515,9600000.0
2009-07-03 10:23:00,60.506,60.517,60.506,60.516,33600000.0
2009-07-03 10:24:00,60.516,60.52,60.511,60.511,43600000.0
2009-07-03 10:25:00,60.52,60.546,60.52,60.546,64000000.0
2009-07-03 10:26:00,60.567,60.567,60.55,60.56,36800000.0
2009-07-03 10:27:00,60.553,60.558,60.547,60.551,52800000.0
2009-07-03 10:28:00,60.558,60.577,60.558,60.577,88000000.0
2009-07-03 10:29:00,60.59,60.603,60.59,60.601,9600000.0
2009-07-03 10:30:00,60.594,60.608,60.594,60.608,27200000.0
2009-07-03 10:31:00,60.611,60.628,60.611,60.621,32000000.0
2009-07-03 10:32:00,60.634,60.64,60.63,60.64,46800000.0
2009-07-03 10:33:00,60.641,60.649,60.64,60.647,35200000.0
2009-07-03 10:34:00,60.645,60.655,60.643,60.655,17600000.0
2009-07-03 10:35:00,60.659,60.664,60.65,60.664,8000000.0
2009-07-03 10:36:00,60.66,60.665,60.66,60.663,8000000.0
2009-07-03 10:37:00,60.674,60.685,60.673,60.685,19200000.0
2009-07-03 10:38:00,60.694,60.695,60.684,60.695,28800000.0
2009-07-03 10:39:00,60.701,60.738,60.701,60.738,16000000.0
2009-07-03 10:40:00,60.751,60.751,60.746,60.748,24000000.0
2009-07-03 10:41:00,60.751,60.751,60.738,60.744,57600000.0
2009-07-03 10:42:00,60.743,60.743,60.735,60.742,38800000.0
2009-07-03 10:43:00,60.727,60.741,60.727,60.741,9600000.0
2009-07-03 10:44:00,60.731,60.735,60.723,60.729,19200000.0
2009-07-03 10:45:00,60.727,60.727,60.717,60.722,22400000.0
2009-07-03 10:46:00,60.716,60.722,60.713,60.715,28800000.0
2009-07-03 10:47:00,60.717,60.724,60.713,60.713,25600000.0
2009-07-03 10:48:00,60.69,60.705,60.69,60.703,38400000.0
2009-07-03 10:49:00,60.73,60.746,60.73,60.746,25600000.0
2009-07-03 10:50:00,60.743,60.757,60.743,60.751,59200000.0
2009-07-03 10:51:00,60.745,60.753,60.743,60.75,68800000.0
2009-07-03 10:52:00,60.751,60.754,60.746,60.748,35200000.0
2009-07-03 10:53:00,60.735,60.743,60.734,60.742,59200000.0
2009-07-03 10:54:00,60.732,60.733,60.701,60.724,55200000.0
2009-07-03 10:55:00,60.73,60.73,60.707,60.71,41600000.0
2009-07-03 10:56:00,60.703,60.714,60.678,60.714,44800000.0
2009-07-03 10:57:00,60.713,60.721,60.709,60.719,33600000.0
2009-07-03 10:58:00,60.722,60.729,60.715,60.715,40000000.0
2009-07-03 10:59:00,60.716,60.727,60.716,60.721,49600000.0
2009-07-03 11:00:00,60.72,60.724,60.692,60.692,51200000.0
2009-07-03 11:01:00,60.683,60.693,60.681,60.693,12800000.0
2009-07-03 11:02:00,60.694,60.7,60.694,60.7,19200000.0
2009-07-03 11:03:00,60.696,60.7,60.686,60.686,36800000.0
2009-07-03 11:04:00,60.681,60.69,60.681,60.685,27200000.0
2009-07-03 11:05:00,60.696,60.696,60.69,60.696,11600000.0
2009-07-03 11:06:00,60.701,60.709,60.7,60.707,30400000.0
2009-07-03 11:07:00,60.713,60.734,60.713,60.726,46400000.0
2009-07-03 11:08:00,60.704,60.733,60.7,60.7,32000000.0
2009-07-03 11:09:00,60.724,60.737,60.721,60.73,75200000.0
2009-07-03 11:10:00,60.725,60.734,60.719,60.734,36800000.0
2009-07-03 11:11:00,60.748,60.776,60.748,60.776,52800000.0
2009-07-03 11:12:00,60.778,60.778,60.758,60.758,70400000.0
2009-07-03 11:13:00,60.761,60.767,60.755,60.755,12800000.0
2009-07-03 11:14:00,60.745,60.752,60.743,60.744,58000000.0
2009-07-03 11:15:00,60.713,60.717,60.707,60.712,11600000.0
2009-07-03 11:16:00,60.712,60.718,60.707,60.718,17600000.0
2009-07-03 11:17:00,60.717,60.732,60.717,60.732,54400000.0
2009-07-03 11:18:00,60.738,60.738,60.722,60.726,73600000.0
2009-07-03 11:19:00,60.736,60.757,60.73,60.757,56400000.0
2009-07-03 11:20:00,60.768,60.778,60.768,60.778,35200000.0
2009-07-03 11:21:00,60.778,60.778,60.764,60.764,40000000.0
2009-07-03 11:22:00,60.744,60.76,60.744,60.756,41600000.0
2009-07-03 11:23:00,60.771,60.785,60.771,60.774,51200000.0
2009-07-03 11:24:00,60.77,60.778,60.763,60.763,52800000.0
2009-07-03 11:25:00,60.758,60.775,60.758,60.769,35200000.0
2009-07-03 11:26:00,60.784,60.792,60.782,60.785,27600000.0
2009-07-03 11:27:00,60.786,60.786,60.774,60.774,12800000.0
2009-07-03 11:28:00,60.776,60.783,60.772,60.783,42000000.0
2009-07-03 11:29:00,60.8,60.81,60.787,60.81,43200000.0
2009-07-03 11:30:00,60.829,60.836,60.817,60.817,11200000.0
2009-07-03 11:31:00,60.817,60.826,60.806,60.806,27200000.0
2009-07-03 11:32:00,60.826,60.831,60.819,60.819,35200000.0
2009-07-03 11:33:00,60.819,60.826,60.819,60.826,17600000.0
2009-07-03 11:34:00,60.83,60.841,60.827,60.827,33600000.0
2009-07-03 11:35:00,60.826,60.829,60.815,60.819,17600000.0
2009-07-03 11:36:00,60.819,60.819,60.802,60.808,43200000.0
2009-07-03 11:37:00,60.8,60.8,60.785,60.785,41600000.0
2009-07-03 11:38:00,60.781,60.785,60.778,60.785,27200000.0
2009-07-03 11:39:00,60.771,60.775,60.756,60.756,11200000.0
2009-07-03 11:40:00,60.789,60.794,60.788,60.79,22400000.0
2009-07-03 11:41:00,60.788,60.788,60.759,60.772,38400000.0
2009-07-03 11:42:00,60.769,60.792,60.769,60.79,38400000.0
2009-07-03 11:43:00,60.789,60.809,60.776,60.78,17600000.0
2009-07-03 11:44:00,60.793,60.814,60.793,60.794,59200000.0
2009-07-03 11:45:00,60.786,60.788,60.781,60.781,50000000.0
2009-07-03 11:46:00,60.751,60.771,60.751,60.765,11200000.0
2009-07-03 11:47:00,60.77,60.773,60.764,60.764,56400000.0
2009-07-03 11:48:00,60.762,60.762,60.739,60.739,9600000.0
2009-07-03 11:49:00,60.725,60.725,60.716,60.722,41600000.0
2009-07-03 11:50:00,60.72,60.722,60.713,60.718,44800000.0
2009-07-03 11:51:00,60.716,60.725,60.712,60.725,44800000.0
2009-07-03 11:52:00,60.715,60.719,60.702,60.709,32000000.0
2009-07-03 11:53:00,60.714,60.724,60.709,60.724,35200000.0
2009-07-03 11:54:00,60.723,60.723,60.711,60.711,48000000.0
2009-07-03 11:55:00,60.707,60.707,60.685,60.695,44800000.0
2009-07-03 11:56:00,60.69,60.693,60.687,60.69,64000000.0
2009-07-03 11:57:00,60.69,60.7,60.687,60.7,22400000.0
2009-07-03 11:58:00,60.699,60.699,60.691,60.692,41600000.0
2009-07-03 11:59:00,60.689,60.692,60.683,60.685,51200000.0
2009-07-03 12:00:00,60.69,60.694,60.687,60.689,37200000.0
2009-07-03 12:01:00,60.688,60.714,60.688,60.711,19200000.0
2009-07-03 12:02:00,60.707,60.709,60.699,60.701,12800000.0
2009-07-03 12:03:00,60.705,60.722,60.704,60.722,51200000.0
2009-07-03 12:04:00,60.723,60.723,60.708,60.722,24000000.0
2009-07-03 12:05:00,60.709,60.716,60.703,60.716,29200000.0
2009-07-03 12:06:00,60.71,60.719,60.709,60.719,24000000.0
2009-07-03 12:07:00,60.711,60.725,60.706,60.706,20800000.0
2009-07-03 12:08:00,60.697,60.709,60.694,60.705,43200000.0
2009-07-03 12:09:00,60.711,60.72,60.711,60.712,26000000.0
2009-07-03 12:10:00,60.702,60.703,60.689,60.692,11200000.0
2009-07-03 12:11:00,60.702,60.717,60.702,60.707,27200000.0
2009-07-03 12:12:00,60.691,60.698,60.687,60.692,30400000.0
2009-07-03 12:13:00,60.696,60.701,60.694,60.694,14400000.0
2009-07-03 12:14:00,60.686,60.686,60.67,60.67,8000000.0
2009-07-03 12:15:00,60.658,60.658,60.618,60.621,27200000.0
2009-07-03 12:16:00,60.611,60.616,60.605,60.613,27200000.0
2009-07-03 12:17:00,60.629,60.653,60.629,60.653,43200000.0
2009-07-03 12:18:00,60.668,60.691,60.668,60.691,25600000.0
2009-07-03 12:19:00,60.675,60.675,60.664,60.671,35200000.0
2009-07-03 12:20:00,60.676,60.676,60.654,60.662,36800000.0
2009-07-03 12:21:00,60.664,60.682,60.656,60.682,59200000.0
2009-07-03 12:22:00,60.668,60.668,60.656,60.665,30400000.0
2009-07-03 12:23:00,60.67,60.678,60.667,60.669,32000000.0
2009-07-03 12:24:00,60.664,60.666,60.656,60.665,33600000.0
2009-07-03 12:25:00,60.658,60.662,60.649,60.649,22400000.0
2009-07-03 12:26:00,60.661,60.669,60.661,60.669,30400000.0
2009-07-03 12:27:00,60.676,60.678,60.676,60.678,30800000.0
2009-07-03 12:28:00,60.67,60.684,60.666,60.684,60800000.0
2009-07-03 12:29:00,60.593,60.679,60.558,60.596,115200000.0
2009-07-03 12:30:00,60.593,60.689,60.581,60.689,46800000.0
2009-07-03 12:31:00,60.701,60.713,60.699,60.705,70800000.0
2009-07-03 12:32:00,60.708,60.713,60.704,60.704,28800000.0
2009-07-03 12:33:00,60.704,60.706,60.694,60.694,40000000.0
2009-07-03 12:34:00,60.684,60.684,60.642,60.642,27200000.0
2009-07-03 12:35:00,60.643,60.644,60.62,60.622,25600000.0
2009-07-03 12:36:00,60.618,60.618,60.608,60.612,48000000.0
2009-07-03 12:37:00,60.619,60.619,60.599,60.599,8000000.0
2009-07-03 12:38:00,60.586,60.605,60.586,60.605,8000000.0
2009-07-03 12:39:00,60.609,60.616,60.608,60.616,24000000.0
2009-07-03 12:40:00,60.618,60.628,60.618,60.626,16000000.0
2009-07-03 12:41:00,60.622,60.624,60.61,60.61,22400000.0
2009-07-03 12:42:00,60.594,60.602,60.594,60.602,22400000.0
2009-07-03 12:43:00,60.611,60.618,60.608,60.608,36800000.0
2009-07-03 12:44:00,60.601,60.608,60.6,60.6,22400000.0
2009-07-03 12:45:00,60.602,60.62,60.602,60.606,35200000.0
2009-07-03 12:46:00,60.601,60.603,60.595,60.603,44800000.0
2009-07-03 12:47:00,60.595,60.601,60.589,60.601,30400000.0
2009-07-03 12:48:00,60.585,60.585,60.577,60.581,32000000.0
2009-07-03 12:49:00,60.578,60.587,60.575,60.58,40000000.0
2009-07-03 12:50:00,60.579,60.601,60.578,60.601,16000000.0
2009-07-03 12:51:00,60.619,60.639,60.617,60.639,22400000.0
2009-07-03 12:52:00,60.653,60.657,60.617,60.622,25600000.0
2009-07-03 12:53:00,60.601,60.613,60.601,60.613,11200000.0
2009-07-03 12:54:00,60.627,60.636,60.627,60.628,11200000.0
2009-07-03 12:55:00,60.61,60.611,60.596,60.596,24000000.0
2009-07-03 12:56:00,60.596,60.63,60.596,60.63,12800000.0
2009-07-03 12:57:00,60.628,60.641,60.609,60.641,27200000.0
2009-07-03 12:58:00,60.654,60.67,60.654,60.67,12800000.0
2009-07-03 12:59:00,60.693,60.693,60.687,60.693,14400000.0
2009-07-03 13:00:00,60.701,60.708,60.7,60.7,8000000.0
2009-07-03 13:01:00,60.707,60.734,60.707,60.734,17600000.0
2009-07-03 13:02:00,60.747,60.765,60.747,60.765,12800000.0
2009-07-03 13:03:00,60.748,60.748,60.729,60.729,12800000.0
2009-07-03 13:04:00,60.736,60.736,60.724,60.724,16400000.0
2009-07-03 13:05:00,60.722,60.722,60.712,60.713,12800000.0
2009-07-03 13:06:00,60.706,60.71,60.703,60.71,17600000.0
2009-07-03 13:07:00,60.708,60.71,60.703,60.709,12800000.0
2009-07-03 13:08:00,60.704,60.708,60.703,60.708,32000000.0
2009-07-03 13:09:00,60.702,60.702,60.694,60.697,28800000.0
2009-07-03 13:10:00,60.694,60.694,60.663,60.667,32000000.0
2009-07-03 13:11:00,60.652,60.682,60.652,60.682,19200000.0
2009-07-03 13:12:00,60.686,60.693,60.68,60.69,16000000.0
2009-07-03 13:13:00,60.677,60.677,60.667,60.671,11200000.0
2009-07-03 13:14:00,60.681,60.683,60.675,60.675,11200000.0
2009-07-03 13:15:00,60.67,60.679,60.67,60.673,11200000.0
2009-07-03 13:16:00,60.674,60.679,60.658,60.658,25600000.0
2009-07-03 13:17:00,60.675,60.681,60.658,60.668,13200000.0
2009-07-03 13:18:00,60.663,60.67,60.663,60.663,56000000.0
2009-07-03 13:19:00,60.654,60.666,60.653,60.653,8000000.0
2009-07-03 13:20:00,60.659,60.666,60.654,60.666,12800000.0
2009-07-03 13:21:00,60.657,60.657,60.642,60.657,56000000.0
2009-07-03 13:22:00,60.632,60.657,60.632,60.657,11200000.0
2009-07-03 13:23:00,60.65,60.674,60.65,60.666,12800000.0
2009-07-03 13:24:00,60.681,60.702,60.681,60.702,14400000.0
2009-07-03 13:25:00,60.718,60.724,60.715,60.716,33600000.0
2009-07-03 13:26:00,60.731,60.731,60.722,60.728,24000000.0
2009-07-03 13:27:00,60.712,60.712,60.688,60.688,40000000.0
2009-07-03 13:28:00,60.673,60.688,60.673,60.687,20800000.0
2009-07-03 13:29:00,60.687,60.688,60.68,60.683,22400000.0
2009-07-03 13:30:00,60.704,60.72,60.704,60.72,36800000.0
2009-07-03 13:31:00,60.712,60.717,60.704,60.715,11200000.0
2009-07-03 13:32:00,60.69,60.715,60.689,60.705,17600000.0
2009-07-03 13:33:00,60.722,60.728,60.722,60.725,12800000.0
2009-07-03 13:34:00,60.726,60.733,60.718,60.727,12800000.0
2009-07-03 13:35:00,60.728,60.745,60.728,60.745,12800000.0
2009-07-03 13:36:00,60.742,60.745,60.734,60.74,48000000.0
2009-07-03 13:37:00,60.754,60.784,60.754,60.784,24000000.0
2009-07-03 13:38:00,60.796,60.803,60.792,60.803,28800000.0
2009-07-03 13:39:00,60.792,60.796,60.788,60.793,25600000.0
2009-07-03 13:40:00,60.791,60.796,60.791,60.794,9600000.0
2009-07-03 13:41:00,60.793,60.793,60.787,60.787,16000000.0
2009-07-03 13:42:00,60.769,60.785,60.769,60.769,12800000.0
2009-07-03 13:43:00,60.776,60.798,60.772,60.772,25600000.0
2009-07-03 13:44:00,60.778,60.794,60.772,60.794,28800000.0
2009-07-03 13:45:00,60.778,60.778,60.772,60.777,12800000.0
2009-07-03 13:46:00,60.768,60.779,60.761,60.779,9600000.0
2009-07-03 13:47:00,60.779,60.801,60.779,60.801,27200000.0
2009-07-03 13:48:00,60.814,60.824,60.814,60.824,9600000.0
2009-07-03 13:49:00,60.827,60.832,60.825,60.83,33600000.0
2009-07-03 13:50:00,60.834,60.84,60.821,60.823,33600000.0
2009-07-03 13:51:00,60.808,60.809,60.802,60.802,8000000.0
2009-07-03 13:52:00,60.798,60.798,60.785,60.785,40000000.0
2009-07-03 13:53:00,60.785,60.795,60.783,60.785,36800000.0
2009-07-03 13:54:00,60.787,60.788,60.782,60.788,24000000.0
2009-07-03 13:55:00,60.789,60.789,60.78,60.781,11200000.0
2009-07-03 13:56:00,60.784,60.791,60.771,60.771,14400000.0
2009-07-03 13:57:00,60.766,60.77,60.746,60.746,14400000.0
2009-07-03 13:58:00,60.751,60.755,60.741,60.741,32000000.0
2009-07-03 13:59:00,60.747,60.761,60.747,60.751,48000000.0
2009-07-03 14:00:00,60.769,60.769,60.751,60.751,32000000.0
2009-07-03 14:01:00,60.745,60.76,60.745,60.76,14400000.0
2009-07-03 14:02:00,60.748,60.756,60.746,60.756,28800000.0
2009-07-03 14:03:00,60.762,60.766,60.755,60.766,14400000.0
2009-07-03 14:04:00,60.753,60.753,60.746,60.746,9600000.0
2009-07-03 14:05:00,60.738,60.74,60.732,60.74,25600000.0
2009-07-03 14:06:00,60.743,60.753,60.743,60.75,17600000.0
2009-07-03 14:07:00,60.735,60.754,60.735,60.749,12800000.0
2009-07-03 14:08:00,60.744,60.746,60.739,60.746,24000000.0
2009-07-03 14:09:00,60.74,60.746,60.728,60.746,11200000.0
2009-07-03 14:10:00,60.749,60.751,60.747,60.747,17600000.0
2009-07-03 14:11:00,60.751,60.753,60.741,60.742,13200000.0
2009-07-03 14:12:00,60.747,60.758,60.747,60.747,12800000.0
2009-07-03 14:13:00,60.748,60.748,60.728,60.728,24000000.0
2009-07-03 14:14:00,60.712,60.717,60.696,60.697,20800000.0
2009-07-03 14:15:00,60.704,60.725,60.704,60.718,34000000.0
2009-07-03 14:16:00,60.718,60.718,60.708,60.718,27200000.0
2009-07-03 14:17:00,60.716,60.724,60.711,60.711,11200000.0
2009-07-03 14:18:00,60.714,60.716,60.708,60.708,16000000.0
2009-07-03 14:19:00,60.7,60.7,60.692,60.695,40000000.0
2009-07-03 14:20:00,60.695,60.697,60.678,60.697,14400000.0
2009-07-03 14:21:00,60.7,60.714,60.697,60.71,33600000.0
2009-07-03 14:22:00,60.712,60.721,60.712,60.721,14400000.0
2009-07-03 14:23:00,60.724,60.729,60.723,60.724,17600000.0
2009-07-03 14:24:00,60.712,60.715,60.706,60.713,36800000.0
2009-07-03 14:25:00,60.696,60.7,60.688,60.688,12800000.0
2009-07-03 14:26:00,60.7,60.7,60.681,60.681,19200000.0
2009-07-03 14:27:00,60.678,60.686,60.678,60.686,11200000.0
2009-07-03 14:28:00,60.684,60.691,60.68,60.68,11200000.0
2009-07-03 14:29:00,60.661,60.679,60.661,60.679,12800000.0
2009-07-03 14:30:00,60.694,60.731,60.613,60.613,11200000.0
2009-07-03 14:31:00,60.689,60.689,60.587,60.676,16000000.0
2009-07-03 14:32:00,60.665,60.665,60.642,60.642,9600000.0
2009-07-03 14:33:00,60.641,60.644,60.634,60.634,17600000.0
2009-07-03 14:34:00,60.614,60.62,60.611,60.614,18000000.0
2009-07-03 14:35:00,60.617,60.617,60.607,60.607,11200000.0
2009-07-03 14:36:00,60.615,60.63,60.615,60.63,8000000.0
2009-07-03 14:37:00,60.639,60.643,60.626,60.631,12800000.0
2009-07-03 14:38:00,60.646,60.659,60.642,60.65,11200000.0
2009-07-03 14:39:00,60.646,60.654,60.631,60.65,17600000.0
2009-07-03 14:40:00,60.658,60.659,60.65,60.659,16000000.0
2009-07-03 14:41:00,60.655,60.655,60.636,60.643,11200000.0
2009-07-03 14:42:00,60.597,60.624,60.597,60.624,9600000.0
2009-07-03 14:43:00,60.641,60.641,60.622,60.622,17600000.0
2009-07-03 14:44:00,60.63,60.647,60.627,60.647,12800000.0
2009-07-03 14:45:00,60.632,60.647,60.632,60.642,12800000.0
2009-07-03 14:46:00,60.64,60.653,60.64,60.646,17600000.0
2009-07-03 14:47:00,60.644,60.654,60.644,60.649,12800000.0
2009-07-03 14:48:00,60.619,60.635,60.619,60.626,11200000.0
2009-07-03 14:49:00,60.642,60.642,60.58,60.58,16000000.0
2009-07-03 14:50:00,60.589,60.59,60.573,60.583,12800000.0
2009-07-03 14:51:00,60.57,60.595,60.57,60.595,17600000.0
2009-07-03 14:52:00,60.585,60.588,60.575,60.575,14400000.0
2009-07-03 14:53:00,60.556,60.564,60.552,60.564,11200000.0
2009-07-03 14:54:00,60.546,60.574,60.546,60.567,12800000.0
2009-07-03 14:55:00,60.557,60.567,60.551,60.551,11200000.0
2009-07-03 14:56:00,60.56,60.567,60.554,60.567,16000000.0
2009-07-03 14:57:00,60.566,60.567,60.56,60.562,12800000.0
2009-07-03 14:58:00,60.571,60.585,60.569,60.585,14400000.0
2009-07-03 14:59:00,60.596,60.596,60.589,60.592,12800000.0
2009-07-03 15:00:00,60.588,60.597,60.588,60.59,16400000.0
2009-07-03 15:01:00,60.586,60.586,60.57,60.576,17600000.0
2009-07-03 15:02:00,60.576,60.576,60.558,60.558,11200000.0
2009-07-03 15:03:00,60.55,60.565,60.55,60.565,9600000.0
2009-07-03 15:04:00,60.56,60.56,60.545,60.545,16400000.0
2009-07-03 15:05:00,60.535,60.537,60.527,60.536,13200000.0
2009-07-03 15:06:00,60.536,60.554,60.536,60.544,11200000.0
2009-07-03 15:07:00,60.548,60.55,60.544,60.55,11200000.0
2009-07-03 15:08:00,60.539,60.545,60.536,60.538,11200000.0
2009-07-03 15:09:00,60.538,60.538,60.515,60.532,14400000.0
2009-07-03 15:10:00,60.532,60.536,60.525,60.534,16000000.0
2009-07-03 15:11:00,60.525,60.528,60.522,60.528,11200000.0
2009-07-03 15:12:00,60.526,60.545,60.526,60.532,9600000.0
2009-07-03 15:13:00,60.514,60.516,60.502,60.516,12800000.0
2009-07-03 15:14:00,60.513,60.516,60.507,60.516,8000000.0
2009-07-03 15:15:00,60.518,60.527,60.51,60.511,17600000.0
2009-07-03 15:16:00,60.488,60.527,60.488,60.527,12800000.0
2009-07-03 15:17:00,60.52,60.525,60.511,60.525,14400000.0
2009-07-03 15:18:00,60.492,60.522,60.492,60.518,12800000.0
2009-07-03 15:19:00,60.527,60.538,60.517,60.538,16000000.0
2009-07-03 15:20:00,60.533,60.542,60.533,60.535,16000000.0
2009-07-03 15:21:00,60.526,60.526,60.431,60.524,17600000.0
2009-07-03 15:22:00,60.488,60.51,60.488,60.505,11200000.0
2009-07-03 15:23:00,60.52,60.522,60.516,60.52,11200000.0
2009-07-03 15:24:00,60.514,60.525,60.514,60.516,11200000.0
2009-07-03 15:25:00,60.52,60.528,60.517,60.527,12800000.0
2009-07-03 15:26:00,60.494,60.521,60.494,60.513,14400000.0
2009-07-03 15:27:00,60.537,60.538,60.527,60.535,12800000.0
2009-07-03 15:28:00,60.519,60.519,60.504,60.504,12800000.0
2009-07-03 15:29:00,60.483,60.489,60.478,60.478,17600000.0
2009-07-03 15:30:00,60.503,60.503,60.489,60.496,17600000.0
2009-07-03 15:31:00,60.495,60.501,60.485,60.485,12800000.0
2009-07-03 15:32:00,60.495,60.5,60.487,60.5,11200000.0
2009-07-03 15:33:00,60.503,60.504,60.497,60.501,11200000.0
2009-07-03 15:34:00,60.513,60.535,60.513,60.535,11200000.0
2009-07-03 15:35:00,60.532,60.541,60.532,60.541,8000000.0
2009-07-03 15:36:00,60.552,60.561,60.55,60.557,14400000.0
2009-07-03 15:37:00,60.531,60.533,60.522,60.53,16000000.0
2009-07-03 15:38:00,60.528,60.535,60.517,60.531,16000000.0
2009-07-03 15:39:00,60.516,60.533,60.513,60.533,14400000.0
2009-07-03 15:40:00,60.537,60.537,60.518,60.53,12800000.0
2009-07-03 15:41:00,60.529,60.538,60.528,60.528,16000000.0
2009-07-03 15:42:00,60.54,60.547,60.482,60.545,17600000.0
2009-07-03 15:43:00,60.55,60.56,60.541,60.541,12800000.0
2009-07-03 15:44:00,60.56,60.567,60.56,60.567,8000000.0
2009-07-03 15:45:00,60.566,60.574,60.563,60.574,12800000.0
2009-07-03 15:46:00,60.575,60.577,60.567,60.577,11200000.0
2009-07-03 15:47:00,60.574,60.574,60.562,60.562,11200000.0
2009-07-03 15:48:00,60.565,60.576,60.562,60.576,12800000.0
2009-07-03 15:49:00,60.558,60.562,60.551,60.551,11200000.0
2009-07-03 15:50:00,60.559,60.561,60.547,60.556,14400000.0
2009-07-03 15:51:00,60.562,60.572,60.559,60.567,11600000.0
2009-07-03 15:52:00,60.572,60.572,60.561,60.564,11200000.0
2009-07-03 15:53:00,60.556,60.565,60.556,60.565,12800000.0
2009-07-03 15:54:00,60.566,60.568,60.56,60.563,17600000.0
2009-07-03 15:55:00,60.568,60.586,60.563,60.586,17600000.0
2009-07-03 15:56:00,60.581,60.581,60.575,60.58,8000000.0
2009-07-03 15:57:00,60.577,60.577,60.568,60.568,9600000.0
2009-07-03 15:58:00,60.521,60.567,60.521,60.567,11200000.0
2009-07-03 15:59:00,60.585,60.589,60.585,60.585,10600000.0
2009-07-03 16:00:00,60.591,60.591,60.577,60.577,11200000.0
2009-07-03 16:01:00,60.583,60.594,60.583,60.594,11200000.0
2009-07-03 16:02:00,60.599,60.6,60.587,60.597,17600000.0
2009-07-03 16:03:00,60.592,60.602,60.592,60.598,12800000.0
2009-07-03 16:04:00,60.601,60.601,60.537,60.591,11200000.0
2009-07-03 16:05:00,60.585,60.585,60.552,60.552,14400000.0
2009-07-03 16:06:00,60.582,60.582,60.565,60.576,16000000.0
2009-07-03 16:07:00,60.55,60.553,60.545,60.552,11200000.0
2009-07-03 16:08:00,60.568,60.573,60.565,60.57,11200000.0
2009-07-03 16:09:00,60.573,60.577,60.567,60.577,17600000.0
2009-07-03 16:10:00,60.571,60.58,60.571,60.573,12800000.0
2009-07-03 16:11:00,60.579,60.586,60.567,60.584,11200000.0
2009-07-03 16:12:00,60.579,60.579,60.554,60.559,9600000.0
2009-07-03 16:13:00,60.583,60.588,60.577,60.577,11200000.0
2009-07-03 16:14:00,60.585,60.597,60.585,60.596,14400000.0
2009-07-03 16:15:00,60.604,60.609,60.602,60.602,11200000.0
2009-07-03 16:16:00,60.601,60.604,60.587,60.598,11200000.0
2009-07-03 16:17:00,60.59,60.597,60.581,60.581,17600000.0
2009-07-03 16:18:00,60.578,60.592,60.578,60.592,12800000.0
2009-07-03 16:19:00,60.594,60.594,60.583,60.586,11200000.0
2009-07-03 16:20:00,60.585,60.588,60.574,60.586,11200000.0
2009-07-03 16:21:00,60.584,60.589,60.578,60.578,11200000.0
2009-07-03 16:22:00,60.592,60.6,60.592,60.598,11200000.0
2009-07-03 16:23:00,60.604,60.604,60.588,60.591,12800000.0
2009-07-03 16:24:00,60.576,60.581,60.57,60.57,11200000.0
2009-07-03 16:25:00,60.574,60.581,60.572,60.572,12800000.0
2009-07-03 16:26:00,60.528,60.567,60.528,60.567,12800000.0
2009-07-03 16:27:00,60.573,60.579,60.57,60.575,17600000.0
2009-07-03 16:28:00,60.577,60.578,60.571,60.574,11200000.0
2009-07-03 16:29:00,60.567,60.567,60.556,60.557,14400000.0
2009-07-03 16:30:00,60.525,60.545,60.525,60.545,14400000.0
2009-07-03 16:31:00,60.567,60.57,60.566,60.569,14400000.0
2009-07-03 16:32:00,60.57,60.57,60.555,60.568,8000000.0
2009-07-03 16:33:00,60.57,60.57,60.562,60.568,9600000.0
2009-07-03 16:34:00,60.566,60.573,60.553,60.564,17600000.0
2009-07-03 16:35:00,60.548,60.561,60.548,60.561,12800000.0
2009-07-03 16:36:00,60.523,60.532,60.505,60.53,11200000.0
2009-07-03 16:37:00,60.524,60.533,60.522,60.528,12800000.0
2009-07-03 16:38:00,60.532,60.533,60.516,60.533,14400000.0
2009-07-03 16:39:00,60.534,60.534,60.517,60.527,12800000.0
2009-07-03 16:40:00,60.542,60.543,60.533,60.533,17600000.0
2009-07-03 16:41:00,60.544,60.547,60.542,60.545,12800000.0
2009-07-03 16:42:00,60.519,60.527,60.515,60.525,11200000.0
2009-07-03 16:43:00,60.543,60.544,60.538,60.539,12800000.0
2009-07-03 16:44:00,60.547,60.547,60.534,60.541,11200000.0
2009-07-03 16:45:00,60.535,60.536,60.529,60.529,11200000.0
2009-07-03 16:46:00,60.522,60.531,60.509,60.529,14400000.0
2009-07-03 16:47:00,60.532,60.54,60.525,60.537,17600000.0
2009-07-03 16:48:00,60.539,60.539,60.513,60.515,11200000.0
2009-07-03 16:49:00,60.513,60.52,60.513,60.519,13200000.0
2009-07-03 16:50:00,60.52,60.523,60.5,60.501,17600000.0
2009-07-03 16:51:00,60.5,60.511,60.451,60.451,11200000.0
2009-07-03 16:52:00,60.509,60.512,60.495,60.511,17600000.0
2009-07-03 16:53:00,60.503,60.509,60.497,60.501,17600000.0
2009-07-03 16:54:00,60.496,60.496,60.485,60.488,11200000.0
2009-07-03 16:55:00,60.485,60.489,60.475,60.475,14400000.0
2009-07-03 16:56:00,60.472,60.493,60.472,60.477,12800000.0
2009-07-03 16:57:00,60.489,60.496,60.486,60.486,16000000.0
2009-07-03 16:58:00,60.476,60.493,60.476,60.493,12800000.0
2009-07-03 16:59:00,60.51,60.532,60.503,60.532,12800000.0
2009-07-03 17:00:00,60.544,60.557,60.536,60.541,11200000.0
2009-07-03 17:01:00,60.527,60.529,60.435,60.508,12800000.0
2009-07-03 17:02:00,60.507,60.509,60.498,60.503,16000000.0
2009-07-03 17:03:00,60.499,60.514,60.499,60.514,8000000.0
2009-07-03 17:04:00,60.512,60.516,60.503,60.516,11200000.0
2009-07-03 17:05:00,60.516,60.52,60.506,60.506,17600000.0
2009-07-03 17:06:00,60.503,60.519,60.502,60.511,11200000.0
2009-07-03 17:07:00,60.515,60.517,60.508,60.508,11200000.0
2009-07-03 17:08:00,60.497,60.497,60.485,60.488,17600000.0
2009-07-03 17:09:00,60.492,60.505,60.492,60.505,8000000.0
2009-07-03 17:10:00,60.494,60.494,60.462,60.462,11600000.0
2009-07-03 17:11:00,60.469,60.469,60.456,60.46,12800000.0
2009-07-03 17:12:00,60.453,60.461,60.436,60.46,12800000.0
2009-07-03 17:13:00,60.465,60.468,60.461,60.468,12800000.0
2009-07-03 17:14:00,60.482,60.486,60.468,60.468,12800000.0
2009-07-03 17:15:00,60.47,60.478,60.47,60.478,12800000.0
2009-07-03 17:16:00,60.475,60.491,60.475,60.486,11200000.0
2009-07-03 17:17:00,60.465,60.477,60.447,60.477,11200000.0
2009-07-03 17:18:00,60.48,60.484,60.478,60.484,9600000.0
2009-07-03 17:19:00,60.473,60.481,60.473,60.475,8000000.0
2009-07-03 17:20:00,60.449,60.469,60.449,60.454,11200000.0
2009-07-03 17:21:00,60.476,60.476,60.461,60.471,12800000.0
2009-07-03 17:22:00,60.462,60.47,60.372,60.457,11200000.0
2009-07-03 17:23:00,60.458,60.458,60.448,60.45,11200000.0
2009-07-03 17:24:00,60.453,60.478,60.453,60.478,11200000.0
2009-07-03 17:25:00,60.476,60.476,60.465,60.465,11200000.0
2009-07-03 17:26:00,60.465,60.466,60.458,60.46,11200000.0
2009-07-03 17:27:00,60.46,60.46,60.444,60.444,18000000.0
2009-07-03 17:28:00,60.439,60.451,60.426,60.451,12800000.0
2009-07-03 17:29:00,60.437,60.443,60.415,60.415,12800000.0
2009-07-03 17:30:00,60.438,60.444,60.438,60.441,11200000.0
2009-07-03 17:31:00,60.44,60.448,60.44,60.448,12800000.0
2009-07-03 17:32:00,60.451,60.451,60.439,60.445,11200000.0
2009-07-03 17:33:00,60.435,60.435,60.423,60.423,12800000.0
2009-07-03 17:34:00,60.425,60.436,60.419,60.436,11200000.0
2009-07-03 17:35:00,60.443,60.45,60.442,60.45,12800000.0
2009-07-03 17:36:00,60.467,60.467,60.457,60.46,11200000.0
2009-07-03 17:37:00,60.465,60.486,60.464,60.484,9600000.0
2009-07-03 17:38:00,60.485,60.487,60.474,60.482,8000000.0
2009-07-03 17:39:00,60.471,60.495,60.471,60.485,17600000.0
2009-07-03 17:40:00,60.488,60.493,60.476,60.476,11200000.0
2009-07-03 17:41:00,60.483,60.487,60.464,60.481,11600000.0
2009-07-03 17:42:00,60.472,60.477,60.471,60.473,11200000.0
2009-07-03 17:43:00,60.476,60.482,60.476,60.478,12800000.0
2009-07-03 17:44:00,60.458,60.464,60.447,60.447,12800000.0
2009-07-03 17:45:00,60.462,60.462,60.453,60.453,11200000.0
2009-07-03 17:46:00,60.437,60.455,60.432,60.45,12800000.0
2009-07-03 17:47:00,60.465,60.469,60.455,60.467,12800000.0
2009-07-03 17:48:00,60.474,60.479,60.47,60.479,11200000.0
2009-07-03 17:49:00,60.475,60.475,60.469,60.47,11200000.0
2009-07-03 17:50:00,60.461,60.467,60.454,60.467,13200000.0
2009-07-03 17:51:00,60.471,60.479,60.466,60.477,11200000.0
2009-07-03 17:52:00,60.485,60.49,60.474,60.486,12800000.0
2009-07-03 17:53:00,60.484,60.489,60.471,60.487,17600000.0
2009-07-03 17:54:00,60.491,60.491,60.473,60.473,8000000.0
2009-07-03 17:55:00,60.486,60.486,60.478,60.484,12200000.0
2009-07-03 17:56:00,60.47,60.489,60.47,60.489,11600000.0
2009-07-03 17:57:00,60.494,60.494,60.486,60.489,16000000.0
2009-07-03 17:58:00,60.487,60.494,60.487,60.494,12800000.0
2009-07-03 17:59:00,60.477,60.48,60.468,60.477,11200000.0
2009-07-03 18:00:00,60.464,60.464,60.449,60.456,17600000.0
2009-07-03 18:01:00,60.475,60.484,60.388,60.481,17600000.0
2009-07-03 18:02:00,60.484,60.491,60.484,60.485,8000000.0
2009-07-03 18:03:00,60.488,60.488,60.476,60.478,12800000.0
2009-07-03 18:04:00,60.44,60.455,60.44,60.455,11200000.0
2009-07-03 18:05:00,60.462,60.468,60.453,60.468,17600000.0
2009-07-03 18:06:00,60.448,60.469,60.448,60.46,12800000.0
2009-07-03 18:07:00,60.438,60.442,60.43,60.44,11200000.0
2009-07-03 18:08:00,60.475,60.476,60.457,60.468,16400000.0
2009-07-03 18:09:00,60.463,60.469,60.463,60.467,8000000.0
2009-07-03 18:10:00,60.472,60.472,60.459,60.468,12800000.0
2009-07-03 18:11:00,60.438,60.443,60.43,60.442,11200000.0
2009-07-03 18:12:00,60.456,60.456,60.456,60.456,11200000.0
2009-07-03 18:13:00,60.447,60.469,60.447,60.469,11200000.0
2009-07-03 18:14:00,60.477,60.484,60.474,60.484,12800000.0
2009-07-03 18:15:00,60.467,60.477,60.461,60.461,8000000.0
2009-07-03 18:16:00,60.448,60.448,60.417,60.433,12800000.0
2009-07-03 18:17:00,60.441,60.441,60.427,60.435,11200000.0
2009-07-03 18:18:00,60.418,60.427,60.409,60.418,11200000.0
2009-07-03 18:19:00,60.432,60.449,60.432,60.446,16000000.0
2009-07-03 18:20:00,60.422,60.426,60.421,60.423,12800000.0
2009-07-03 18:21:00,60.406,60.409,60.396,60.404,11200000.0
2009-07-03 18:22:00,60.409,60.415,60.344,60.407,16000000.0
2009-07-03 18:23:00,60.386,60.397,60.374,60.395,16000000.0
2009-07-03 18:24:00,60.397,60.402,60.383,60.385,12800000.0
2009-07-03 18:25:00,60.411,60.414,60.411,60.412,11600000.0
2009-07-03 18:26:00,60.385,60.416,60.385,60.416,13200000.0
2009-07-03 18:27:00,60.41,60.429,60.409,60.413,14400000.0
2009-07-03 18:28:00,60.413,60.413,60.4,60.4,9600000.0
2009-07-03 18:29:00,60.393,60.393,60.374,60.374,12800000.0
2009-07-03 18:30:00,60.367,60.369,60.364,60.369,11200000.0
2009-07-03 18:31:00,60.368,60.368,60.357,60.361,12800000.0
2009-07-03 18:32:00,60.369,60.37,60.36,60.367,11200000.0
2009-07-03 18:33:00,60.385,60.398,60.383,60.387,11200000.0
2009-07-03 18:34:00,60.385,60.389,60.381,60.389,12800000.0
2009-07-03 18:35:00,60.382,60.389,60.376,60.376,12800000.0
2009-07-03 18:36:00,60.383,60.388,60.37,60.375,12800000.0
2009-07-03 18:37:00,60.384,60.389,60.382,60.384,17600000.0
2009-07-03 18:38:00,60.38,60.38,60.367,60.367,11200000.0
2009-07-03 18:39:00,60.389,60.397,60.386,60.389,16000000.0
2009-07-03 18:40:00,60.402,60.408,60.401,60.401,12800000.0
2009-07-03 18:41:00,60.407,60.407,60.4,60.401,14400000.0
2009-07-03 18:42:00,60.409,60.413,60.404,60.413,11200000.0
2009-07-03 18:43:00,60.39,60.392,60.377,60.377,12800000.0
2009-07-03 18:44:00,60.382,60.383,60.374,60.376,11200000.0
2009-07-03 18:45:00,60.378,60.383,60.375,60.383,11200000.0
2009-07-03 18:46:00,60.383,60.385,60.377,60.377,11200000.0
2009-07-03 18:47:00,60.374,60.375,60.353,60.353,12800000.0
2009-07-03 18:48:00,60.373,60.384,60.369,60.384,12800000.0
2009-07-03 18:49:00,60.396,60.412,60.396,60.412,12800000.0
2009-07-03 18:50:00,60.401,60.403,60.386,60.396,17600000.0
2009-07-03 18:51:00,60.41,60.414,60.401,60.403,12800000.0
2009-07-03 18:52:00,60.395,60.409,60.395,60.409,12800000.0
2009-07-03 18:53:00,60.409,60.414,60.394,60.414,12800000.0
2009-07-03 18:54:00,60.41,60.417,60.408,60.408,11200000.0
2009-07-03 18:55:00,60.385,60.393,60.357,60.357,11200000.0
2009-07-03 18:56:00,60.393,60.406,60.367,60.406,16000000.0
2009-07-03 18:57:00,60.387,60.403,60.38,60.403,11200000.0
2009-07-03 18:58:00,60.406,60.418,60.406,60.416,11200000.0
2009-07-03 18:59:00,60.416,60.418,60.413,60.416,17600000.0
2009-07-03 19:00:00,60.422,60.422,60.413,60.421,12800000.0
2009-07-03 19:01:00,60.411,60.418,60.403,60.403,12800000.0
2009-07-03 19:02:00,60.407,60.407,60.391,60.391,11200000.0
2009-07-03 19:03:00,60.414,60.417,60.412,60.416,12800000.0
2009-07-03 19:04:00,60.406,60.42,60.406,60.42,16000000.0
2009-07-03 19:05:00,60.403,60.418,60.403,60.409,14400000.0
2009-07-03 19:06:00,60.39,60.416,60.39,60.413,16000000.0
2009-07-03 19:08:00,60.392,60.393,60.382,60.388,17600000.0
2009-07-03 19:09:00,60.385,60.392,60.382,60.39,12800000.0
2009-07-03 19:10:00,60.417,60.434,60.414,60.434,17600000.0
2009-07-03 19:11:00,60.433,60.446,60.433,60.443,12800000.0
2009-07-03 19:12:00,60.439,60.439,60.418,60.43,11200000.0
2009-07-03 19:13:00,60.414,60.414,60.381,60.381,11200000.0
2009-07-03 19:15:00,60.419,60.424,60.414,60.417,12800000.0
2009-07-03 19:16:00,60.391,60.415,60.391,60.401,12800000.0
2009-07-03 19:17:00,60.418,60.418,60.408,60.41,12800000.0
2009-07-03 19:18:00,60.41,60.411,60.404,60.404,17600000.0
2009-07-03 19:19:00,60.413,60.423,60.408,60.423,16000000.0
2009-07-03 19:20:00,60.42,60.422,60.408,60.408,16000000.0
2009-07-03 19:22:00,60.42,60.425,60.415,60.422,11200000.0
2009-07-03 19:23:00,60.4,60.403,60.395,60.395,17600000.0
2009-07-03 19:25:00,60.419,60.43,60.419,60.421,17600000.0
2009-07-03 19:26:00,60.417,60.423,60.417,60.423,11200000.0
2009-07-03 19:27:00,60.429,60.435,60.413,60.413,11200000.0
2009-07-03 19:28:00,60.448,60.448,60.448,60.448,14400000.0
2009-07-03 19:30:00,60.433,60.433,60.427,60.433,14400000.0
2009-07-03 19:31:00,60.426,60.437,60.424,60.424,17600000.0
2009-07-03 19:33:00,60.444,60.45,60.444,60.45,9600000.0
2009-07-03 19:34:00,60.43,60.444,60.43,60.44,9600000.0
2009-07-03 19:36:00,60.418,60.422,60.417,60.42,11200000.0
2009-07-03 19:37:00,60.422,60.434,60.422,60.431,11200000.0
2009-07-03 19:38:00,60.418,60.444,60.417,60.444,9600000.0
2009-07-03 19:39:00,60.452,60.457,60.45,60.45,11200000.0
2009-07-03 19:40:00,60.446,60.459,60.443,60.45,14400000.0
2009-07-03 19:41:00,60.43,60.435,60.428,60.435,12800000.0
2009-07-03 19:44:00,60.452,60.461,60.44,60.456,16000000.0
2009-07-03 19:45:00,60.45,60.45,60.45,60.45,8000000.0
2009-07-03 19:46:00,60.442,60.448,60.442,60.444,8000000.0
2009-07-03 19:47:00,60.444,60.446,60.433,60.433,16000000.0
2009-07-03 19:48:00,60.427,60.433,60.42,60.433,11200000.0
2009-07-03 19:49:00,60.43,60.433,60.415,60.433,12800000.0
2009-07-03 19:50:00,60.46,60.465,60.447,60.447,12800000.0
2009-07-03 19:51:00,60.46,60.46,60.458,60.458,11200000.0
2009-07-03 19:52:00,60.441,60.441,60.431,60.432,11200000.0
2009-07-03 19:54:00,60.433,60.433,60.425,60.43,14400000.0
2009-07-03 19:55:00,60.428,60.434,60.418,60.423,11200000.0
2009-07-03 19:56:00,60.437,60.443,60.435,60.443,11200000.0
2009-07-03 19:57:00,60.445,60.449,60.437,60.449,12800000.0
2009-07-03 19:58:00,60.437,60.457,60.437,60.457,8000000.0
2009-07-03 19:59:00,60.435,60.445,60.425,60.442,14800000.0
2009-07-03 20:00:00,60.463,60.465,60.455,60.455,12800000.0
2009-07-03 20:01:00,60.462,60.465,60.458,60.458,11200000.0
2009-07-03 20:02:00,60.449,60.465,60.449,60.451,9600000.0
2009-07-03 20:03:00,60.464,60.464,60.428,60.428,8000000.0
2009-07-03 20:04:00,60.395,60.4,60.377,60.392,12800000.0
2009-07-03 20:06:00,60.38,60.38,60.368,60.371,12800000.0
2009-07-03 20:07:00,60.395,60.403,60.382,60.382,16000000.0
2009-07-03 20:09:00,60.371,60.38,60.366,60.38,8000000.0
2009-07-03 20:10:00,60.395,60.4,60.376,60.376,17600000.0
2009-07-03 20:11:00,60.38,60.38,60.38,60.38,13800000.0
2009-07-03 20:12:00,60.359,60.389,60.359,60.387,13800000.0
2009-07-03 20:13:00,60.386,60.386,60.386,60.386,8000000.0
2009-07-03 20:14:00,60.37,60.373,60.365,60.373,8000000.0
2009-07-03 20:15:00,60.39,60.392,60.386,60.392,11200000.0
2009-07-03 20:16:00,60.37,60.373,60.365,60.37,12800000.0
2009-07-03 20:17:00,60.392,60.392,60.387,60.391,12800000.0
2009-07-03 20:18:00,60.383,60.394,60.375,60.383,12800000.0
2009-07-03 20:19:00,60.405,60.405,60.38,60.38,11200000.0
2009-07-03 20:20:00,60.392,60.393,60.385,60.39,11200000.0
2009-07-03 20:21:00,60.393,60.395,60.385,60.39,11200000.0
2009-07-03 20:22:00,60.387,60.401,60.387,60.401,11200000.0
2009-07-03 20:23:00,60.433,60.433,60.425,60.43,8000000.0
2009-07-03 20:24:00,60.409,60.416,60.406,60.41,16000000.0
2009-07-03 20:25:00,60.41,60.415,60.4,60.401,12800000.0
2009-07-03 20:26:00,60.416,60.416,60.416,60.416,12800000.0
2009-07-03 20:27:00,60.409,60.414,60.404,60.408,12800000.0
2009-07-03 20:28:00,60.4,60.405,60.4,60.4,17600000.0
2009-07-03 20:30:00,60.391,60.404,60.39,60.404,14400000.0
2009-07-03 20:31:00,60.413,60.415,60.408,60.408,14400000.0
2009-07-03 20:32:00,60.41,60.41,60.41,60.41,16000000.0
2009-07-03 20:33:00,60.4,60.403,60.388,60.398,16000000.0
2009-07-03 20:34:00,60.405,60.405,60.393,60.399,9600000.0
2009-07-03 20:36:00,60.39,60.393,60.39,60.393,11200000.0
2009-07-03 20:37:00,60.396,60.398,60.39,60.39,8000000.0
2009-07-03 20:38:00,60.387,60.393,60.386,60.386,13200000.0
2009-07-03 20:39:00,60.383,60.383,60.375,60.38,8000000.0
2009-07-03 20:41:00,60.386,60.389,60.384,60.385,9600000.0
2009-07-03 20:42:00,60.4,60.403,60.395,60.403,12800000.0
2009-07-03 20:43:00,60.39,60.396,60.388,60.396,8000000.0
2009-07-03 20:44:00,60.396,60.401,60.396,60.399,11200000.0
2009-07-03 20:45:00,60.402,60.408,60.392,60.406,8000000.0
2009-07-03 20:46:00,60.407,60.411,60.405,60.405,12800000.0
2009-07-03 20:47:00,60.408,60.414,60.404,60.404,11200000.0
2009-07-03 20:48:00,60.389,60.4,60.388,60.4,12800000.0
2009-07-03 20:49:00,60.4,60.4,60.391,60.395,11200000.0
2009-07-03 20:50:00,60.405,60.409,60.404,60.407,12800000.0
2009-07-03 20:51:00,60.412,60.412,60.399,60.403,11200000.0
2009-07-03 20:52:00,60.391,60.399,60.391,60.397,11200000.0
2009-07-03 20:53:00,60.39,60.4,60.39,60.398,12800000.0
2009-07-03 20:54:00,60.39,60.393,60.378,60.393,11600000.0
2009-07-03 20:55:00,60.409,60.409,60.398,60.398,12800000.0
2009-07-03 20:56:00,60.37,60.385,60.37,60.38,12800000.0
2009-07-03 20:57:00,60.38,60.39,60.38,60.385,11200000.0
2009-07-03 20:58:00,60.41,60.429,60.41,60.426,17600000.0
2009-07-03 20:59:00,60.421,60.445,60.345,60.445,14400000.0
2009-07-03 21:00:00,60.407,60.431,60.407,60.429,12800000.0
2009-07-03 21:01:00,60.42,60.436,60.408,60.408,18400000.0
2009-07-03 21:02:00,60.411,60.433,60.411,60.419,11200000.0
2009-07-03 21:03:00,60.427,60.437,60.421,60.421,12800000.0
2009-07-03 21:04:00,60.415,60.428,60.411,60.425,11200000.0
2009-07-03 21:05:00,60.437,60.437,60.437,60.437,17600000.0
2009-07-03 21:06:00,60.421,60.43,60.421,60.422,17600000.0
2009-07-03 21:07:00,60.442,60.445,60.437,60.445,12800000.0
2009-07-03 21:08:00,60.452,60.458,60.45,60.45,13200000.0
2009-07-03 21:09:00,60.417,60.421,60.415,60.415,12800000.0
2009-07-03 21:10:00,60.423,60.425,60.402,60.417,12800000.0
2009-07-03 21:11:00,60.422,60.422,60.408,60.415,12800000.0
2009-07-03 21:12:00,60.446,60.454,60.445,60.452,12800000.0
2009-07-03 21:14:00,60.425,60.431,60.419,60.419,17600000.0
2009-07-03 21:16:00,60.439,60.444,60.43,60.43,12800000.0
2009-07-03 21:17:00,60.433,60.435,60.428,60.433,12800000.0
2009-07-03 21:18:00,60.419,60.432,60.417,60.427,8000000.0
2009-07-03 21:19:00,60.432,60.443,60.412,60.412,12800000.0
2009-07-03 21:20:00,60.45,60.45,60.45,60.45,16000000.0
2009-07-03 21:21:00,60.444,60.444,60.437,60.44,16000000.0
2009-07-03 21:22:00,60.449,60.449,60.428,60.429,12800000.0
2009-07-03 21:23:00,60.448,60.454,60.448,60.45,8000000.0
2009-07-03 21:24:00,60.419,60.432,60.404,60.432,12800000.0
2009-07-03 21:25:00,60.428,60.428,60.415,60.418,11200000.0
2009-07-03 21:26:00,60.429,60.439,60.417,60.439,17600000.0
2009-07-03 21:27:00,60.454,60.458,60.45,60.457,11200000.0
2009-07-03 21:28:00,60.426,60.444,60.426,60.432,12800000.0
2009-07-03 21:29:00,60.424,60.443,60.424,60.438,12800000.0
2009-07-03 21:30:00,60.425,60.43,60.421,60.43,12800000.0
2009-07-03 21:31:00,60.428,60.433,60.425,60.433,11200000.0
2009-07-03 21:32:00,60.425,60.428,60.422,60.428,11200000.0
2009-07-03 21:33:00,60.418,60.423,60.415,60.423,11200000.0
2009-07-03 21:34:00,60.433,60.448,60.433,60.448,11200000.0
2009-07-03 21:35:00,60.436,60.446,60.436,60.437,11200000.0
2009-07-03 21:36:00,60.42,60.425,60.418,60.425,17400000.0
2009-07-03 21:37:00,60.456,60.459,60.452,60.452,12800000.0
2009-07-03 21:38:00,60.425,60.433,60.425,60.433,13200000.0
2009-07-03 21:39:00,60.459,60.467,60.456,60.462,12800000.0
2009-07-03 21:40:00,60.463,60.477,60.463,60.477,9600000.0
2009-07-03 21:41:00,60.477,60.477,60.468,60.471,14400000.0
2009-07-03 21:42:00,60.478,60.489,60.478,60.489,9600000.0
2009-07-03 21:43:00,60.485,60.49,60.484,60.486,9600000.0
2009-07-03 21:44:00,60.479,60.483,60.465,60.469,9600000.0
2009-07-03 21:45:00,60.464,60.473,60.456,60.467,14400000.0
2009-07-03 21:46:00,60.476,60.484,60.476,60.483,8000000.0
2009-07-03 21:47:00,60.464,60.471,60.449,60.449,12800000.0
2009-07-03 21:48:00,60.44,60.455,60.44,60.455,12800000.0
2009-07-03 21:49:00,60.481,60.481,60.47,60.48,14400000.0
2009-07-03 21:50:00,60.467,60.487,60.467,60.487,11200000.0
2009-07-03 21:51:00,60.479,60.487,60.395,60.48,12800000.0
2009-07-03 21:52:00,60.465,60.469,60.46,60.469,12800000.0
2009-07-03 21:53:00,60.487,60.493,60.485,60.493,18000000.0
2009-07-03 21:54:00,60.492,60.499,60.486,60.491,14400000.0
2009-07-03 21:55:00,60.483,60.496,60.478,60.495,11200000.0
2009-07-03 21:56:00,60.49,60.49,60.49,60.49,12800000.0
2009-07-03 21:57:00,60.467,60.472,60.465,60.47,12800000.0
2009-07-03 21:59:00,60.479,60.486,60.474,60.485,14400000.0
2009-07-03 22:00:00,60.471,60.486,60.459,60.486,12800000.0
2009-07-03 22:01:00,60.48,60.48,60.463,60.47,12800000.0
2009-07-03 22:02:00,60.452,60.453,60.447,60.45,12800000.0
2009-07-03 22:03:00,60.465,60.473,60.457,60.473,11200000.0
2009-07-03 22:04:00,60.38,60.443,60.38,60.44,11200000.0
2009-07-03 22:05:00,60.479,60.499,60.477,60.495,17600000.0
2009-07-03 22:06:00,60.495,60.495,60.464,60.473,17600000.0
2009-07-03 22:07:00,60.471,60.471,60.455,60.468,12800000.0
2009-07-03 22:08:00,60.46,60.462,60.455,60.462,11200000.0
2009-07-03 22:09:00,60.47,60.485,60.47,60.483,11200000.0
2009-07-03 22:10:00,60.468,60.468,60.456,60.456,17600000.0
2009-07-03 22:11:00,60.463,60.474,60.458,60.465,14400000.0
2009-07-03 22:12:00,60.442,60.476,60.442,60.476,11200000.0
2009-07-03 22:13:00,60.473,60.473,60.47,60.47,16000000.0
2009-07-03 22:14:00,60.465,60.465,60.444,60.444,16400000.0
2009-07-03 22:15:00,60.431,60.432,60.424,60.432,13200000.0
2009-07-03 22:16:00,60.43,60.43,60.413,60.428,12800000.0
2009-07-03 22:17:00,60.432,60.437,60.426,60.43,11200000.0
2009-07-03 22:18:00,60.441,60.448,60.441,60.448,12800000.0
2009-07-03 22:19:00,60.446,60.449,60.443,60.446,14400000.0
2009-07-03 22:20:00,60.452,60.453,60.445,60.45,11200000.0
2009-07-03 22:21:00,60.455,60.455,60.443,60.452,12800000.0
2009-07-03 22:22:00,60.432,60.45,60.432,60.45,10600000.0
2009-07-03 22:23:00,60.446,60.449,60.439,60.443,12800000.0
2009-07-03 22:24:00,60.436,60.447,60.436,60.443,12800000.0
2009-07-03 22:25:00,60.45,60.45,60.438,60.447,17600000.0
2009-07-03 22:26:00,60.438,60.448,60.436,60.448,11200000.0
2009-07-03 22:27:00,60.42,60.422,60.412,60.42,17600000.0
2009-07-03 22:28:00,60.449,60.453,60.442,60.442,17600000.0
2009-07-03 22:30:00,60.422,60.423,60.417,60.417,12800000.0
2009-07-03 22:31:00,60.406,60.429,60.406,60.413,11200000.0
2009-07-03 22:32:00,60.441,60.453,60.441,60.449,12800000.0
2009-07-03 22:33:00,60.438,60.438,60.423,60.423,12800000.0
2009-07-03 22:35:00,60.444,60.449,60.438,60.449,11200000.0
2009-07-03 22:36:00,60.443,60.451,60.44,60.44,12800000.0
2009-07-03 22:37:00,60.436,60.436,60.414,60.418,16000000.0
2009-07-03 22:38:00,60.38,60.385,60.37,60.383,18000000.0
2009-07-03 22:40:00,60.417,60.42,60.414,60.416,9600000.0
2009-07-03 22:41:00,60.422,60.438,60.422,60.438,12800000.0
2009-07-03 22:42:00,60.416,60.429,60.413,60.429,11200000.0
2009-07-03 22:43:00,60.428,60.52,60.428,60.52,11200000.0
2009-07-03 22:44:00,60.549,60.549,60.431,60.439,16000000.0
2009-07-03 22:45:00,60.458,60.467,60.457,60.467,12800000.0
2009-07-03 22:46:00,60.431,60.431,60.414,60.431,12800000.0
2009-07-03 22:47:00,60.43,60.43,60.393,60.393,12800000.0
2009-07-03 22:48:00,60.394,60.408,60.394,60.397,12800000.0
2009-07-03 22:49:00,60.43,60.435,60.425,60.435,11200000.0
2009-07-03 22:50:00,60.412,60.428,60.412,60.428,11200000.0
2009-07-03 22:52:00,60.419,60.438,60.416,60.438,14400000.0
2009-07-03 22:53:00,60.433,60.442,60.433,60.442,11200000.0
2009-07-03 22:54:00,60.439,60.443,60.43,60.432,11200000.0
2009-07-03 22:55:00,60.461,60.461,60.437,60.437,12800000.0
2009-07-03 22:56:00,60.444,60.449,60.433,60.449,12800000.0
2009-07-03 22:57:00,60.431,60.45,60.431,60.444,11200000.0
2009-07-03 22:58:00,60.427,60.435,60.419,60.432,14400000.0
2009-07-03 22:59:00,60.457,60.457,60.437,60.439,11200000.0
2009-07-05 23:00:00,60.431,60.477,60.431,60.477,12800000.0
2009-07-05 23:01:00,60.292,60.304,60.287,60.287,11200000.0
2009-07-05 23:02:00,60.292,60.302,60.292,60.302,12800000.0
2009-07-05 23:03:00,60.296,60.296,60.24,60.24,17600000.0
2009-07-05 23:04:00,60.235,60.235,60.226,60.232,11200000.0
2009-07-05 23:05:00,60.231,60.245,60.218,60.245,11200000.0
2009-07-05 23:06:00,60.253,60.271,60.253,60.259,17600000.0
2009-07-05 23:07:00,60.265,60.265,60.252,60.252,12800000.0
2009-07-05 23:08:00,60.267,60.278,60.267,60.278,11600000.0
2009-07-05 23:09:00,60.277,60.287,60.277,60.287,11200000.0
2009-07-05 23:11:00,60.284,60.29,60.278,60.283,17600000.0
2009-07-05 23:12:00,60.278,60.291,60.278,60.29,8000000.0
2009-07-05 23:13:00,60.299,60.299,60.291,60.291,8000000.0
2009-07-05 23:14:00,60.29,60.29,60.283,60.283,8000000.0
2009-07-05 23:15:00,60.271,60.289,60.271,60.28,12800000.0
2009-07-05 23:16:00,60.286,60.302,60.285,60.302,12800000.0
2009-07-05 23:18:00,60.303,60.303,60.297,60.303,13200000.0
2009-07-05 23:20:00,60.29,60.297,60.279,60.285,12800000.0
2009-07-05 23:21:00,60.301,60.304,60.271,60.271,12800000.0
2009-07-05 23:22:00,60.284,60.289,60.282,60.282,12800000.0
2009-07-05 23:24:00,60.257,60.263,60.257,60.262,12800000.0
2009-07-05 23:25:00,60.277,60.286,60.189,60.286,11200000.0
2009-07-05 23:26:00,60.272,60.277,60.256,60.256,16000000.0
2009-07-05 23:27:00,60.247,60.25,60.231,60.25,16000000.0
2009-07-05 23:28:00,60.257,60.271,60.253,60.271,12800000.0
2009-07-05 23:29:00,60.264,60.277,60.264,60.265,11200000.0
2009-07-05 23:30:00,60.271,60.271,60.262,60.264,12800000.0
2009-07-05 23:31:00,60.267,60.277,60.265,60.277,11200000.0
2009-07-05 23:32:00,60.299,60.307,60.289,60.305,18000000.0
2009-07-05 23:33:00,60.312,60.312,60.309,60.309,12800000.0
2009-07-05 23:34:00,60.313,60.32,60.312,60.319,14400000.0
2009-07-05 23:35:00,60.27,60.284,60.267,60.284,12800000.0
2009-07-05 23:36:00,60.283,60.294,60.283,60.285,12800000.0
2009-07-05 23:37:00,60.273,60.284,60.266,60.272,16000000.0
2009-07-05 23:38:00,60.278,60.278,60.273,60.276,11200000.0
2009-07-05 23:39:00,60.274,60.274,60.264,60.266,12800000.0
2009-07-05 23:40:00,60.234,60.256,60.225,60.256,12800000.0
2009-07-05 23:41:00,60.256,60.271,60.252,60.271,14400000.0
2009-07-05 23:42:00,60.285,60.305,60.285,60.305,14400000.0
2009-07-05 23:43:00,60.305,60.316,60.293,60.316,11200000.0
2009-07-05 23:44:00,60.318,60.318,60.309,60.311,12800000.0
2009-07-05 23:45:00,60.298,60.313,60.298,60.306,16000000.0
2009-07-05 23:46:00,60.29,60.292,60.285,60.29,11200000.0
2009-07-05 23:47:00,60.296,60.303,60.295,60.295,12800000.0
2009-07-05 23:49:00,60.298,60.306,60.291,60.306,17600000.0
2009-07-05 23:50:00,60.297,60.308,60.297,60.307,11200000.0
2009-07-05 23:51:00,60.312,60.312,60.301,60.301,12800000.0
2009-07-05 23:52:00,60.303,60.316,60.298,60.316,14400000.0
2009-07-05 23:54:00,60.272,60.273,60.27,60.27,11200000.0
2009-07-05 23:55:00,60.305,60.313,60.297,60.305,12800000.0
2009-07-05 23:56:00,60.327,60.339,60.327,60.339,12800000.0
2009-07-05 23:57:00,60.345,60.345,60.331,60.339,13200000.0
2009-07-05 23:58:00,60.33,60.33,60.313,60.313,11200000.0
2009-07-05 23:59:00,60.32,60.33,60.31,60.317,14400000.0
2009-07-06 00:00:00,60.288,60.312,60.288,60.302,12800000.0
2009-07-06 00:01:00,60.304,60.308,60.302,60.303,11200000.0
2009-07-06 00:02:00,60.304,60.312,60.289,60.293,12800000.0
2009-07-06 00:03:00,60.277,60.28,60.27,60.274,11200000.0
2009-07-06 00:04:00,60.294,60.302,60.284,60.3,14400000.0
2009-07-06 00:05:00,60.305,60.311,60.291,60.309,12800000.0
2009-07-06 00:06:00,60.314,60.321,60.305,60.318,11200000.0
2009-07-06 00:07:00,60.317,60.325,60.313,60.322,16000000.0
2009-07-06 00:08:00,60.316,60.316,60.269,60.269,12800000.0
2009-07-06 00:09:00,60.278,60.285,60.267,60.285,12800000.0
2009-07-06 00:10:00,60.283,60.283,60.274,60.281,12800000.0
2009-07-06 00:11:00,60.282,60.296,60.282,60.296,11200000.0
2009-07-06 00:12:00,60.267,60.285,60.267,60.274,11200000.0
2009-07-06 00:13:00,60.291,60.291,60.261,60.272,12800000.0
2009-07-06 00:14:00,60.266,60.267,60.257,60.257,11200000.0
2009-07-06 00:15:00,60.255,60.265,60.252,60.252,11200000.0
2009-07-06 00:16:00,60.256,60.257,60.249,60.253,8000000.0
2009-07-06 00:17:00,60.257,60.266,60.255,60.266,12800000.0
2009-07-06 00:18:00,60.257,60.264,60.255,60.264,11200000.0
2009-07-06 00:19:00,60.268,60.268,60.26,60.26,11200000.0
2009-07-06 00:20:00,60.256,60.267,60.203,60.26,14400000.0
2009-07-06 00:21:00,60.263,60.267,60.257,60.263,11200000.0
2009-07-06 00:22:00,60.26,60.27,60.26,60.27,17600000.0
2009-07-06 00:23:00,60.254,60.263,60.252,60.261,12800000.0
2009-07-06 00:24:00,60.271,60.279,60.271,60.272,17600000.0
2009-07-06 00:25:00,60.281,60.281,60.264,60.27,11200000.0
2009-07-06 00:26:00,60.26,60.276,60.26,60.261,11200000.0
2009-07-06 00:27:00,60.277,60.277,60.268,60.268,12800000.0
2009-07-06 00:28:00,60.264,60.274,60.264,60.271,13200000.0
2009-07-06 00:29:00,60.273,60.273,60.27,60.273,14400000.0
2009-07-06 00:30:00,60.263,60.276,60.263,60.264,12800000.0
2009-07-06 00:31:00,60.268,60.272,60.257,60.27,12800000.0
2009-07-06 00:32:00,60.271,60.272,60.265,60.27,9600000.0
2009-07-06 00:33:00,60.247,60.247,60.231,60.235,11200000.0
2009-07-06 00:34:00,60.257,60.265,60.257,60.261,17600000.0
2009-07-06 00:35:00,60.254,60.263,60.254,60.263,11200000.0
2009-07-06 00:36:00,60.271,60.271,60.259,60.259,12800000.0
2009-07-06 00:37:00,60.263,60.267,60.259,60.267,14400000.0
2009-07-06 00:38:00,60.275,60.275,60.256,60.257,14400000.0
2009-07-06 00:39:00,60.259,60.264,60.258,60.264,11200000.0
2009-07-06 00:40:00,60.242,60.242,60.196,60.196,13200000.0
2009-07-06 00:41:00,60.177,60.188,60.177,60.179,11200000.0
2009-07-06 00:42:00,60.199,60.199,60.184,60.187,11200000.0
2009-07-06 00:43:00,60.184,60.184,60.172,60.174,8000000.0
2009-07-06 00:44:00,60.163,60.164,60.159,60.159,9600000.0
2009-07-06 00:45:00,60.148,60.154,60.144,60.153,16000000.0
2009-07-06 00:46:00,60.16,60.162,60.145,60.162,17600000.0
2009-07-06 00:47:00,60.173,60.198,60.173,60.198,11200000.0
2009-07-06 00:48:00,60.192,60.192,60.169,60.173,17600000.0
2009-07-06 00:49:00,60.163,60.186,60.158,60.186,16000000.0
2009-07-06 00:50:00,60.162,60.17,60.159,60.159,11200000.0
2009-07-06 00:51:00,60.163,60.163,60.155,60.16,11200000.0
2009-07-06 00:52:00,60.187,60.197,60.187,60.188,12800000.0
2009-07-06 00:53:00,60.158,60.177,60.158,60.167,16000000.0
2009-07-06 00:54:00,60.196,60.198,60.194,60.194,16000000.0
2009-07-06 00:55:00,60.203,60.207,60.197,60.202,11200000.0
2009-07-06 00:56:00,60.206,60.208,60.194,60.198,14400000.0
2009-07-06 00:57:00,60.199,60.199,60.186,60.187,17600000.0
2009-07-06 00:58:00,60.19,60.2,60.183,60.197,11200000.0
2009-07-06 00:59:00,60.201,60.205,60.19,60.19,12800000.0
2009-07-06 01:00:00,60.208,60.241,60.208,60.241,11200000.0
2009-07-06 01:01:00,60.186,60.252,60.186,60.212,11200000.0
2009-07-06 01:02:00,60.222,60.223,60.215,60.222,11200000.0
2009-07-06 01:03:00,60.21,60.224,60.206,60.206,11200000.0
2009-07-06 01:04:00,60.209,60.215,60.209,60.214,11200000.0
2009-07-06 01:05:00,60.208,60.225,60.208,60.222,12800000.0
2009-07-06 01:06:00,60.221,60.236,60.221,60.228,11200000.0
2009-07-06 01:07:00,60.239,60.243,60.239,60.242,11200000.0
2009-07-06 01:08:00,60.232,60.238,60.22,60.238,11200000.0
2009-07-06 01:09:00,60.242,60.246,60.224,60.238,12800000.0
2009-07-06 01:10:00,60.243,60.258,60.242,60.257,17600000.0
2009-07-06 01:11:00,60.152,60.264,60.152,60.264,11200000.0
2009-07-06 01:12:00,60.275,60.283,60.266,60.269,12800000.0
2009-07-06 01:13:00,60.252,60.252,60.226,60.226,11200000.0
2009-07-06 01:14:00,60.228,60.242,60.228,60.242,11200000.0
2009-07-06 01:15:00,60.228,60.242,60.228,60.242,11200000.0
2009-07-06 01:16:00,60.249,60.254,60.241,60.241,11200000.0
2009-07-06 01:17:00,60.234,60.236,60.209,60.209,11200000.0
2009-07-06 01:18:00,60.232,60.232,60.214,60.214,11200000.0
2009-07-06 01:19:00,60.206,60.21,60.198,60.2,9600000.0
2009-07-06 01:20:00,60.194,60.199,60.191,60.196,16000000.0
2009-07-06 01:21:00,60.193,60.223,60.193,60.223,17600000.0
2009-07-06 01:22:00,60.204,60.21,60.196,60.196,12800000.0
2009-07-06 01:23:00,60.194,60.194,60.179,60.179,12800000.0
2009-07-06 01:24:00,60.189,60.2,60.189,60.199,12800000.0
2009-07-06 01:25:00,60.211,60.217,60.209,60.21,9600000.0
2009-07-06 01:26:00,60.214,60.214,60.201,60.211,11200000.0
2009-07-06 01:27:00,60.196,60.201,60.187,60.201,11200000.0
2009-07-06 01:28:00,60.204,60.209,60.204,60.207,12800000.0
2009-07-06 01:29:00,60.188,60.194,60.187,60.187,12800000.0
2009-07-06 01:30:00,60.199,60.199,60.187,60.187,11200000.0
2009-07-06 01:31:00,60.198,60.198,60.166,60.166,12800000.0
2009-07-06 01:32:00,60.161,60.174,60.158,60.174,11200000.0
2009-07-06 01:33:00,60.175,60.175,60.16,60.161,12800000.0
2009-07-06 01:34:00,60.153,60.166,60.151,60.159,17600000.0
2009-07-06 01:35:00,60.158,60.163,60.153,60.163,11200000.0
2009-07-06 01:36:00,60.17,60.181,60.168,60.181,9600000.0
2009-07-06 01:37:00,60.163,60.164,60.152,60.161,14400000.0
2009-07-06 01:38:00,60.121,60.162,60.121,60.162,8000000.0
2009-07-06 01:39:00,60.185,60.224,60.114,60.196,12800000.0
2009-07-06 01:40:00,60.181,60.188,60.174,60.181,12800000.0
2009-07-06 01:41:00,60.169,60.169,60.155,60.155,12800000.0
2009-07-06 01:42:00,60.174,60.181,60.174,60.181,9600000.0
2009-07-06 01:43:00,60.186,60.191,60.185,60.191,11200000.0
2009-07-06 01:44:00,60.145,60.166,60.145,60.166,11200000.0
2009-07-06 01:45:00,60.178,60.18,60.177,60.18,8000000.0
2009-07-06 01:46:00,60.185,60.185,60.171,60.171,8000000.0
2009-07-06 01:47:00,60.173,60.173,60.147,60.167,17600000.0
2009-07-06 01:48:00,60.197,60.2,60.183,60.196,12800000.0
2009-07-06 01:49:00,60.196,60.196,60.182,60.182,16000000.0
2009-07-06 01:50:00,60.191,60.198,60.185,60.196,16000000.0
2009-07-06 01:51:00,60.184,60.196,60.174,60.193,17600000.0
2009-07-06 01:52:00,60.192,60.202,60.192,60.2,12800000.0
2009-07-06 01:53:00,60.211,60.211,60.199,60.203,14400000.0
2009-07-06 01:54:00,60.202,60.203,60.195,60.203,12800000.0
2009-07-06 01:55:00,60.2,60.209,60.196,60.209,11200000.0
2009-07-06 01:56:00,60.21,60.21,60.199,60.204,16000000.0
2009-07-06 01:57:00,60.215,60.225,60.215,60.224,11200000.0
2009-07-06 01:58:00,60.237,60.238,60.23,60.233,17600000.0
2009-07-06 01:59:00,60.227,60.23,60.212,60.212,12800000.0
2009-07-06 02:00:00,60.192,60.198,60.18,60.18,11200000.0
2009-07-06 02:01:00,60.177,60.188,60.177,60.188,11600000.0
2009-07-06 02:02:00,60.173,60.173,60.153,60.154,19600000.0
2009-07-06 02:03:00,60.16,60.162,60.146,60.146,12800000.0
2009-07-06 02:04:00,60.142,60.155,60.141,60.154,11200000.0
2009-07-06 02:05:00,60.163,60.163,60.132,60.132,12800000.0
2009-07-06 02:06:00,60.149,60.155,60.146,60.146,17600000.0
2009-07-06 02:07:00,60.153,60.153,60.149,60.153,20800000.0
2009-07-06 02:08:00,60.155,60.16,60.15,60.15,17600000.0
2009-07-06 02:09:00,60.149,60.154,60.149,60.154,14400000.0
2009-07-06 02:10:00,60.152,60.165,60.152,60.165,12800000.0
2009-07-06 02:11:00,60.175,60.189,60.165,60.189,12800000.0
2009-07-06 02:12:00,60.186,60.214,60.186,60.214,11200000.0
2009-07-06 02:13:00,60.218,60.229,60.212,60.212,16000000.0
2009-07-06 02:14:00,60.228,60.234,60.227,60.234,13200000.0
2009-07-06 02:15:00,60.229,60.238,60.229,60.232,11200000.0
2009-07-06 02:16:00,60.23,60.232,60.228,60.228,8000000.0
2009-07-06 02:17:00,60.193,60.193,60.158,60.158,11200000.0
2009-07-06 02:18:00,60.152,60.162,60.148,60.16,12800000.0
2009-07-06 02:19:00,60.17,60.183,60.167,60.178,9600000.0
2009-07-06 02:20:00,60.178,60.188,60.178,60.188,14400000.0
2009-07-06 02:21:00,60.183,60.192,60.174,60.19,18000000.0
2009-07-06 02:22:00,60.179,60.185,60.175,60.178,16000000.0
2009-07-06 02:23:00,60.185,60.195,60.182,60.182,9600000.0
2009-07-06 02:24:00,60.192,60.192,60.178,60.181,12800000.0
2009-07-06 02:25:00,60.175,60.176,60.167,60.168,24000000.0
2009-07-06 02:26:00,60.163,60.163,60.15,60.157,11200000.0
2009-07-06 02:27:00,60.168,60.171,60.163,60.171,12800000.0
2009-07-06 02:28:00,60.172,60.177,60.159,60.159,16000000.0
2009-07-06 02:29:00,60.171,60.171,60.15,60.15,11200000.0
2009-07-06 02:30:00,60.14,60.151,60.124,60.148,16000000.0
2009-07-06 02:31:00,60.14,60.14,60.121,60.133,14400000.0
2009-07-06 02:32:00,60.122,60.122,60.116,60.118,9600000.0
2009-07-06 02:33:00,60.127,60.155,60.127,60.155,11200000.0
2009-07-06 02:34:00,60.161,60.167,60.161,60.163,11200000.0
2009-07-06 02:35:00,60.161,60.161,60.151,60.156,12800000.0
2009-07-06 02:36:00,60.159,60.159,60.139,60.148,16000000.0
2009-07-06 02:37:00,60.119,60.119,60.104,60.115,12800000.0
2009-07-06 02:38:00,60.11,60.115,60.107,60.107,11200000.0
2009-07-06 02:39:00,60.128,60.129,60.121,60.129,19200000.0
2009-07-06 02:40:00,60.153,60.18,60.153,60.18,11600000.0
2009-07-06 02:41:00,60.176,60.181,60.167,60.181,12800000.0
2009-07-06 02:42:00,60.181,60.185,60.178,60.179,9600000.0
2009-07-06 02:43:00,60.195,60.202,60.195,60.197,25600000.0
2009-07-06 02:44:00,60.186,60.206,60.184,60.206,17600000.0
2009-07-06 02:45:00,60.216,60.223,60.216,60.223,9600000.0
2009-07-06 02:46:00,60.234,60.248,60.233,60.243,17600000.0
2009-07-06 02:47:00,60.214,60.217,60.198,60.198,8000000.0
2009-07-06 02:48:00,60.232,60.233,60.225,60.23,11200000.0
2009-07-06 02:49:00,60.221,60.221,60.213,60.215,12800000.0
2009-07-06 02:50:00,60.21,60.21,60.194,60.194,16000000.0
2009-07-06 02:51:00,60.2,60.2,60.183,60.183,16000000.0
2009-07-06 02:52:00,60.17,60.183,60.167,60.183,11200000.0
2009-07-06 02:53:00,60.182,60.188,60.125,60.183,12800000.0
2009-07-06 02:54:00,60.184,60.196,60.184,60.196,12800000.0
2009-07-06 02:55:00,60.183,60.193,60.183,60.188,12800000.0
2009-07-06 02:56:00,60.175,60.181,60.171,60.181,22400000.0
2009-07-06 02:57:00,60.188,60.188,60.175,60.175,11200000.0
2009-07-06 02:58:00,60.168,60.168,60.157,60.159,9600000.0
2009-07-06 02:59:00,60.16,60.174,60.157,60.157,16000000.0
2009-07-06 03:00:00,60.147,60.163,60.147,60.158,11200000.0
2009-07-06 03:01:00,60.156,60.156,60.143,60.151,13200000.0
2009-07-06 03:02:00,60.154,60.166,60.152,60.166,12800000.0
2009-07-06 03:03:00,60.161,60.161,60.151,60.153,12800000.0
2009-07-06 03:04:00,60.148,60.159,60.148,60.151,28800000.0
2009-07-06 03:05:00,60.157,60.159,60.15,60.15,8000000.0
2009-07-06 03:06:00,60.144,60.15,60.141,60.141,8000000.0
2009-07-06 03:07:00,60.138,60.15,60.138,60.148,11200000.0
2009-07-06 03:08:00,60.155,60.16,60.148,60.156,17600000.0
2009-07-06 03:09:00,60.142,60.143,60.134,60.141,11200000.0
2009-07-06 03:10:00,60.15,60.15,60.141,60.145,16000000.0
2009-07-06 03:11:00,60.15,60.153,60.141,60.153,9600000.0
2009-07-06 03:12:00,60.153,60.153,60.14,60.144,12800000.0
2009-07-06 03:13:00,60.153,60.157,60.145,60.145,14400000.0
2009-07-06 03:14:00,60.146,60.148,60.14,60.145,11200000.0
2009-07-06 03:15:00,60.146,60.146,60.125,60.133,8000000.0
2009-07-06 03:16:00,60.125,60.13,60.114,60.114,11200000.0
2009-07-06 03:17:00,60.122,60.131,60.115,60.115,12800000.0
2009-07-06 03:18:00,60.122,60.13,60.122,60.126,12800000.0
2009-07-06 03:19:00,60.122,60.122,60.107,60.107,9600000.0
2009-07-06 03:20:00,60.106,60.106,60.095,60.097,12800000.0
2009-07-06 03:21:00,60.071,60.088,60.07,60.087,17600000.0
2009-07-06 03:22:00,60.083,60.087,60.076,60.087,12800000.0
2009-07-06 03:23:00,60.084,60.089,60.083,60.085,9600000.0
2009-07-06 03:24:00,60.074,60.08,60.06,60.06,28800000.0
2009-07-06 03:25:00,60.051,60.07,60.049,60.07,19200000.0
2009-07-06 03:26:00,60.068,60.072,60.063,60.063,12800000.0
2009-07-06 03:27:00,60.056,60.064,60.044,60.06,12800000.0
2009-07-06 03:28:00,60.063,60.069,60.063,60.068,11200000.0
2009-07-06 03:29:00,60.07,60.07,60.05,60.052,11200000.0
2009-07-06 03:30:00,60.051,60.051,60.044,60.044,12800000.0
2009-07-06 03:31:00,60.042,60.042,60.037,60.038,32800000.0
2009-07-06 03:32:00,60.041,60.046,60.041,60.042,11200000.0
2009-07-06 03:33:00,60.035,60.048,60.035,60.045,12800000.0
2009-07-06 03:34:00,60.043,60.043,60.006,60.023,16000000.0
2009-07-06 03:35:00,60.005,60.007,59.998,59.998,8000000.0
2009-07-06 03:36:00,59.977,59.995,59.977,59.993,8000000.0
2009-07-06 03:37:00,59.989,60.003,59.985,59.985,17600000.0
2009-07-06 03:38:00,59.997,60.006,59.996,60.006,12800000.0
2009-07-06 03:39:00,59.994,60.01,59.994,60.01,17600000.0
2009-07-06 03:40:00,60.007,60.01,59.996,59.996,12800000.0
2009-07-06 03:41:00,60.006,60.012,60.006,60.007,12800000.0
2009-07-06 03:42:00,60.023,60.042,60.023,60.023,17600000.0
2009-07-06 03:43:00,60.03,60.036,60.03,60.036,14400000.0
2009-07-06 03:44:00,60.027,60.045,60.02,60.032,28800000.0
2009-07-06 03:45:00,60.04,60.051,60.04,60.051,9600000.0
2009-07-06 03:46:00,60.034,60.034,60.022,60.022,12800000.0
2009-07-06 03:47:00,60.004,60.008,59.999,60.006,12800000.0
2009-07-06 03:48:00,60.003,60.01,59.997,60.01,16000000.0
2009-07-06 03:49:00,60.027,60.027,60.016,60.016,8000000.0
2009-07-06 03:50:00,59.986,60.016,59.893,59.893,16000000.0
2009-07-06 03:51:00,59.99,59.99,59.966,59.966,12800000.0
2009-07-06 03:52:00,59.974,59.979,59.958,59.958,12800000.0
2009-07-06 03:53:00,59.923,59.936,59.906,59.906,11200000.0
2009-07-06 03:54:00,59.917,59.917,59.895,59.9,11200000.0
2009-07-06 03:55:00,59.885,59.885,59.861,59.861,9600000.0
2009-07-06 03:56:00,59.857,59.857,59.834,59.848,12800000.0
2009-07-06 03:57:00,59.858,59.86,59.824,59.841,11200000.0
2009-07-06 03:58:00,59.815,59.84,59.815,59.84,12800000.0
2009-07-06 03:59:00,59.849,59.849,59.831,59.831,17600000.0
2009-07-06 04:00:00,59.831,59.844,59.831,59.844,8000000.0
2009-07-06 04:01:00,59.858,59.876,59.838,59.876,11200000.0
2009-07-06 04:02:00,59.892,59.907,59.888,59.907,12800000.0
2009-07-06 04:03:00,59.824,59.942,59.824,59.921,11200000.0
2009-07-06 04:04:00,59.894,59.915,59.885,59.915,12800000.0
2009-07-06 04:05:00,59.924,59.933,59.905,59.916,14400000.0
2009-07-06 04:06:00,59.914,59.921,59.897,59.897,9600000.0
2009-07-06 04:07:00,59.892,59.892,59.876,59.876,16000000.0
2009-07-06 04:08:00,59.871,59.871,59.851,59.859,12800000.0
2009-07-06 04:09:00,59.841,59.841,59.834,59.837,11200000.0
2009-07-06 04:10:00,59.831,59.831,59.809,59.828,16000000.0
2009-07-06 04:11:00,59.83,59.831,59.825,59.826,8000000.0
2009-07-06 04:12:00,59.827,59.843,59.827,59.843,12800000.0
2009-07-06 04:13:00,59.839,59.839,59.825,59.825,17600000.0
2009-07-06 04:14:00,59.832,59.832,59.815,59.831,11200000.0
2009-07-06 04:15:00,59.82,59.82,59.808,59.811,10000000.0
2009-07-06 04:16:00,59.811,59.821,59.811,59.819,14400000.0
2009-07-06 04:17:00,59.823,59.823,59.812,59.812,17600000.0
2009-07-06 04:18:00,59.806,59.808,59.8,59.8,12800000.0
2009-07-06 04:19:00,59.786,59.786,59.761,59.764,35200000.0
2009-07-06 04:20:00,59.762,59.79,59.762,59.79,12800000.0
2009-07-06 04:21:00,59.8,59.81,59.8,59.801,11200000.0
2009-07-06 04:22:00,59.802,59.811,59.801,59.803,12800000.0
2009-07-06 04:23:00,59.779,59.779,59.74,59.74,12800000.0
2009-07-06 04:24:00,59.719,59.731,59.717,59.731,16000000.0
2009-07-06 04:25:00,59.732,59.734,59.728,59.728,8000000.0
2009-07-06 04:26:00,59.726,59.751,59.726,59.751,12800000.0
2009-07-06 04:27:00,59.745,59.745,59.733,59.733,9600000.0
2009-07-06 04:28:00,59.733,59.74,59.715,59.716,12800000.0
2009-07-06 04:29:00,59.698,59.701,59.698,59.7,8000000.0
2009-07-06 04:30:00,59.701,59.701,59.691,59.698,12800000.0
2009-07-06 04:31:00,59.693,59.693,59.673,59.689,16000000.0
2009-07-06 04:32:00,59.695,59.702,59.693,59.699,11200000.0
2009-07-06 04:33:00,59.711,59.716,59.707,59.713,13200000.0
2009-07-06 04:34:00,59.705,59.71,59.702,59.709,14800000.0
2009-07-06 04:35:00,59.703,59.703,59.69,59.695,11200000.0
2009-07-06 04:36:00,59.68,59.68,59.659,59.668,11200000.0
2009-07-06 04:37:00,59.673,59.68,59.663,59.669,11200000.0
2009-07-06 04:38:00,59.669,59.669,59.607,59.607,9600000.0
2009-07-06 04:39:00,59.621,59.654,59.612,59.654,14400000.0
2009-07-06 04:40:00,59.685,59.707,59.674,59.674,12800000.0
2009-07-06 04:41:00,59.655,59.664,59.646,59.659,10600000.0
2009-07-06 04:42:00,59.635,59.639,59.628,59.635,12800000.0
2009-07-06 04:43:00,59.625,59.645,59.625,59.645,9600000.0
2009-07-06 04:44:00,59.654,59.66,59.637,59.637,12800000.0
2009-07-06 04:45:00,59.643,59.65,59.643,59.65,11200000.0
2009-07-06 04:46:00,59.672,59.687,59.67,59.67,12800000.0
2009-07-06 04:47:00,59.643,59.655,59.643,59.655,6400000.0
2009-07-06 04:48:00,59.643,59.655,59.636,59.655,11200000.0
2009-07-06 04:49:00,59.659,59.667,59.655,59.667,12800000.0
2009-07-06 04:50:00,59.669,59.698,59.669,59.698,17600000.0
2009-07-06 04:51:00,59.695,59.698,59.687,59.687,16000000.0
2009-07-06 04:52:00,59.691,59.706,59.691,59.705,12800000.0
2009-07-06 04:53:00,59.718,59.725,59.718,59.721,12800000.0
2009-07-06 04:54:00,59.729,59.736,59.725,59.735,33600000.0
2009-07-06 04:55:00,59.755,59.755,59.744,59.744,11200000.0
2009-07-06 04:56:00,59.739,59.739,59.719,59.719,16000000.0
2009-07-06 04:57:00,59.718,59.735,59.718,59.725,17600000.0
2009-07-06 04:58:00,59.734,59.736,59.723,59.723,8000000.0
2009-07-06 04:59:00,59.73,59.748,59.728,59.748,17600000.0
2009-07-06 05:00:00,59.751,59.76,59.751,59.756,8400000.0
2009-07-06 05:01:00,59.75,59.75,59.737,59.742,14400000.0
2009-07-06 05:02:00,59.742,59.749,59.74,59.749,9600000.0
2009-07-06 05:03:00,59.778,59.782,59.768,59.782,14400000.0
2009-07-06 05:04:00,59.776,59.8,59.776,59.793,12800000.0
2009-07-06 05:05:00,59.799,59.802,59.794,59.794,12800000.0
2009-07-06 05:06:00,59.797,59.803,59.785,59.79,14400000.0
2009-07-06 05:07:00,59.796,59.802,59.794,59.802,11200000.0
2009-07-06 05:08:00,59.819,59.819,59.803,59.813,14400000.0
2009-07-06 05:09:00,59.856,59.861,59.853,59.853,8000000.0
2009-07-06 05:10:00,59.83,59.83,59.808,59.827,12800000.0
2009-07-06 05:11:00,59.816,59.816,59.812,59.812,7400000.0
2009-07-06 05:12:00,59.811,59.814,59.809,59.812,11200000.0
2009-07-06 05:13:00,59.818,59.818,59.798,59.803,11200000.0
2009-07-06 05:14:00,59.787,59.797,59.785,59.797,16000000.0
2009-07-06 05:15:00,59.8,59.8,59.792,59.797,8000000.0
2009-07-06 05:16:00,59.797,59.797,59.785,59.788,16000000.0
2009-07-06 05:17:00,59.788,59.788,59.785,59.785,9600000.0
2009-07-06 05:18:00,59.789,59.795,59.78,59.791,11200000.0
2009-07-06 05:19:00,59.802,59.808,59.797,59.799,17600000.0
2009-07-06 05:20:00,59.795,59.801,59.795,59.795,9600000.0
2009-07-06 05:21:00,59.805,59.805,59.794,59.795,8000000.0
2009-07-06 05:22:00,59.778,59.78,59.77,59.774,25600000.0
2009-07-06 05:23:00,59.758,59.767,59.75,59.75,43200000.0
2009-07-06 05:24:00,59.787,59.8,59.787,59.796,12800000.0
2009-07-06 05:25:00,59.799,59.799,59.781,59.788,12800000.0
2009-07-06 05:26:00,59.779,59.793,59.779,59.791,11200000.0
2009-07-06 05:27:00,59.789,59.81,59.789,59.81,12800000.0
2009-07-06 05:28:00,59.801,59.811,59.801,59.811,11200000.0
2009-07-06 05:29:00,59.822,59.828,59.816,59.816,17600000.0
2009-07-06 05:30:00,59.811,59.819,59.803,59.807,16000000.0
2009-07-06 05:31:00,59.777,59.791,59.769,59.791,11200000.0
2009-07-06 05:32:00,59.784,59.784,59.766,59.766,12800000.0
2009-07-06 05:33:00,59.76,59.767,59.757,59.758,11600000.0
2009-07-06 05:34:00,59.754,59.754,59.728,59.73,16000000.0
2009-07-06 05:35:00,59.72,59.72,59.707,59.707,11200000.0
2009-07-06 05:36:00,59.705,59.707,59.702,59.702,9600000.0
2009-07-06 05:37:00,59.712,59.73,59.712,59.728,12800000.0
2009-07-06 05:38:00,59.727,59.727,59.706,59.727,9600000.0
2009-07-06 05:39:00,59.735,59.743,59.733,59.735,12800000.0
2009-07-06 05:40:00,59.738,59.738,59.728,59.735,12800000.0
2009-07-06 05:41:00,59.736,59.736,59.724,59.724,11200000.0
2009-07-06 05:42:00,59.724,59.729,59.724,59.729,19200000.0
2009-07-06 05:43:00,59.726,59.726,59.704,59.705,9600000.0
2009-07-06 05:44:00,59.727,59.739,59.727,59.739,14400000.0
2009-07-06 05:45:00,59.745,59.771,59.745,59.767,12800000.0
2009-07-06 05:46:00,59.768,59.783,59.768,59.77,12800000.0
2009-07-06 05:47:00,59.794,59.82,59.794,59.82,12800000.0
2009-07-06 05:48:00,59.817,59.817,59.804,59.81,11600000.0
2009-07-06 05:49:00,59.809,59.809,59.803,59.803,22400000.0
2009-07-06 05:50:00,59.82,59.822,59.812,59.816,13200000.0
2009-07-06 05:51:00,59.843,59.843,59.826,59.826,9600000.0
2009-07-06 05:52:00,59.819,59.819,59.803,59.803,16000000.0
2009-07-06 05:53:00,59.804,59.804,59.778,59.783,12800000.0
2009-07-06 05:54:00,59.781,59.804,59.781,59.804,11200000.0
2009-07-06 05:55:00,59.811,59.812,59.806,59.81,16000000.0
2009-07-06 05:56:00,59.8,59.806,59.8,59.801,17600000.0
2009-07-06 05:57:00,59.807,59.807,59.8,59.802,11600000.0
2009-07-06 05:58:00,59.804,59.808,59.802,59.802,11200000.0
2009-07-06 05:59:00,59.799,59.802,59.774,59.774,17600000.0
2009-07-06 06:00:00,59.79,59.798,59.782,59.787,8000000.0
2009-07-06 06:01:00,59.801,59.815,59.801,59.811,8000000.0
2009-07-06 06:02:00,59.82,59.824,59.82,59.822,17600000.0
2009-07-06 06:03:00,59.829,59.876,59.829,59.876,12800000.0
2009-07-06 06:04:00,59.894,59.901,59.887,59.901,12800000.0
2009-07-06 06:05:00,59.886,59.896,59.871,59.896,11200000.0
2009-07-06 06:06:00,59.907,59.914,59.905,59.907,11200000.0
2009-07-06 06:07:00,59.912,59.928,59.912,59.928,11200000.0
2009-07-06 06:08:00,59.919,59.929,59.919,59.929,18000000.0
2009-07-06 06:09:00,59.93,59.942,59.926,59.929,8000000.0
2009-07-06 06:10:00,59.94,59.949,59.93,59.93,11200000.0
2009-07-06 06:11:00,59.922,59.925,59.919,59.92,35200000.0
2009-07-06 06:12:00,59.904,59.918,59.904,59.906,11200000.0
2009-07-06 06:13:00,59.922,59.933,59.919,59.919,14400000.0
2009-07-06 06:14:00,59.942,59.964,59.942,59.964,17600000.0
2009-07-06 06:15:00,59.964,59.991,59.963,59.991,8000000.0
2009-07-06 06:16:00,60.005,60.026,60.005,60.026,8000000.0
2009-07-06 06:17:00,60.012,60.03,60.012,60.021,12800000.0
2009-07-06 06:18:00,60.009,60.027,59.932,59.932,11200000.0
2009-07-06 06:19:00,60.015,60.031,60.015,60.021,12800000.0
2009-07-06 06:20:00,60.021,60.021,60.009,60.009,12800000.0
2009-07-06 06:21:00,59.985,59.985,59.954,59.974,14800000.0
2009-07-06 06:22:00,59.948,59.963,59.94,59.963,16000000.0
2009-07-06 06:23:00,59.969,59.989,59.969,59.974,11200000.0
2009-07-06 06:24:00,59.971,59.986,59.971,59.986,14400000.0
2009-07-06 06:25:00,59.98,59.98,59.97,59.977,8000000.0
2009-07-06 06:26:00,59.975,60.01,59.975,60.01,8000000.0
2009-07-06 06:27:00,60.009,60.024,60.009,60.024,8000000.0
2009-07-06 06:28:00,60.012,60.016,59.997,60.007,16000000.0
2009-07-06 06:29:00,60.02,60.025,60.016,60.019,12800000.0
2009-07-06 06:30:00,60.034,60.04,60.028,60.028,27200000.0
2009-07-06 06:31:00,60.017,60.04,60.016,60.04,11200000.0
2009-07-06 06:32:00,60.05,60.054,60.042,60.052,22400000.0
2009-07-06 06:33:00,60.052,60.06,60.049,60.06,24000000.0
2009-07-06 06:34:00,60.073,60.08,60.071,60.071,17600000.0
2009-07-06 06:35:00,60.046,60.05,60.046,60.049,11200000.0
2009-07-06 06:36:00,60.06,60.063,60.05,60.063,12800000.0
2009-07-06 06:37:00,60.047,60.053,60.043,60.052,12800000.0
2009-07-06 06:38:00,60.04,60.048,60.04,60.048,8000000.0
2009-07-06 06:39:00,60.052,60.052,60.024,60.024,14400000.0
2009-07-06 06:40:00,60.044,60.048,60.041,60.046,17600000.0
2009-07-06 06:41:00,60.036,60.046,60.036,60.046,8000000.0
2009-07-06 06:42:00,60.047,60.057,60.047,60.057,8000000.0
2009-07-06 06:43:00,60.052,60.052,60.025,60.025,19200000.0
2009-07-06 06:44:00,60.019,60.027,60.019,60.027,11200000.0
2009-07-06 06:45:00,60.023,60.023,60.003,60.003,12800000.0
2009-07-06 06:46:00,59.995,59.995,59.962,59.962,16400000.0
2009-07-06 06:47:00,59.966,59.967,59.953,59.953,12800000.0
2009-07-06 06:48:00,59.952,59.952,59.936,59.948,12800000.0
2009-07-06 06:49:00,59.945,59.946,59.943,59.943,8000000.0
2009-07-06 06:50:00,59.946,59.954,59.946,59.947,11200000.0
2009-07-06 06:51:00,59.931,59.931,59.899,59.926,16000000.0
2009-07-06 06:52:00,59.898,59.925,59.898,59.921,14400000.0
2009-07-06 06:53:00,59.824,59.926,59.824,59.926,8000000.0
2009-07-06 06:54:00,59.937,59.937,59.929,59.93,14400000.0
2009-07-06 06:55:00,59.926,59.93,59.92,59.929,9600000.0
2009-07-06 06:56:00,59.94,59.944,59.937,59.938,8000000.0
2009-07-06 06:57:00,59.926,59.93,59.909,59.93,16000000.0
2009-07-06 06:58:00,59.927,59.937,59.927,59.928,11200000.0
2009-07-06 06:59:00,59.922,59.922,59.909,59.912,17600000.0
2009-07-06 07:00:00,59.907,59.915,59.907,59.915,8000000.0
2009-07-06 07:01:00,59.905,59.923,59.905,59.917,9600000.0
2009-07-06 07:02:00,59.914,59.923,59.911,59.923,12800000.0
2009-07-06 07:03:00,59.929,59.931,59.922,59.926,12800000.0
2009-07-06 07:04:00,59.922,59.922,59.915,59.918,8000000.0
2009-07-06 07:05:00,59.909,59.92,59.903,59.903,12800000.0
2009-07-06 07:06:00,59.912,59.92,59.911,59.919,8000000.0
2009-07-06 07:07:00,59.908,59.926,59.905,59.905,13200000.0
2009-07-06 07:08:00,59.91,59.937,59.908,59.915,28800000.0
2009-07-06 07:09:00,59.929,59.943,59.929,59.943,16400000.0
2009-07-06 07:10:00,59.948,59.948,59.937,59.937,19200000.0
2009-07-06 07:11:00,59.934,59.934,59.915,59.931,17600000.0
2009-07-06 07:12:00,59.94,59.949,59.939,59.94,12800000.0
2009-07-06 07:13:00,59.955,59.962,59.954,59.954,14400000.0
2009-07-06 07:14:00,59.965,60.015,59.965,60.015,12800000.0
2009-07-06 07:15:00,60.028,60.041,60.028,60.041,11200000.0
2009-07-06 07:16:00,60.027,60.053,60.027,60.042,14400000.0
2009-07-06 07:17:00,60.044,60.044,60.001,60.001,11200000.0
2009-07-06 07:18:00,60.001,60.001,59.987,60.0,11200000.0
2009-07-06 07:19:00,60.023,60.055,60.023,60.055,8000000.0
2009-07-06 07:20:00,60.066,60.066,60.057,60.059,14800000.0
2009-07-06 07:21:00,60.056,60.056,60.037,60.037,13200000.0
2009-07-06 07:22:00,60.03,60.032,60.025,60.025,12800000.0
2009-07-06 07:23:00,60.023,60.023,59.997,60.014,16000000.0
2009-07-06 07:24:00,60.015,60.018,60.009,60.01,8000000.0
2009-07-06 07:25:00,60.006,60.014,60.006,60.01,11200000.0
2009-07-06 07:26:00,60.012,60.012,60.002,60.007,13200000.0
2009-07-06 07:27:00,60.016,60.016,60.005,60.009,12800000.0
2009-07-06 07:28:00,59.959,59.98,59.959,59.98,12800000.0
2009-07-06 07:29:00,60.011,60.035,60.011,60.033,27200000.0
2009-07-06 07:30:00,60.044,60.077,59.955,60.077,16000000.0
2009-07-06 07:31:00,60.083,60.098,60.078,60.098,11200000.0
2009-07-06 07:32:00,60.118,60.122,60.118,60.119,8000000.0
2009-07-06 07:33:00,60.115,60.115,60.098,60.098,16000000.0
2009-07-06 07:34:00,60.1,60.101,60.084,60.084,11200000.0
2009-07-06 07:35:00,60.082,60.095,60.08,60.08,12800000.0
2009-07-06 07:36:00,60.078,60.083,60.066,60.066,12800000.0
2009-07-06 07:37:00,60.064,60.064,60.052,60.052,9600000.0
2009-07-06 07:38:00,60.057,60.062,60.052,60.057,8000000.0
2009-07-06 07:39:00,60.05,60.057,60.046,60.057,19200000.0
2009-07-06 07:40:00,60.041,60.041,60.031,60.038,11200000.0
2009-07-06 07:41:00,60.032,60.038,60.031,60.034,32400000.0
2009-07-06 07:42:00,60.025,60.036,60.02,60.036,33600000.0
2009-07-06 07:43:00,60.048,60.057,60.047,60.051,28800000.0
2009-07-06 07:44:00,60.055,60.056,60.047,60.047,8000000.0
2009-07-06 07:45:00,60.028,60.028,59.916,59.97,9600000.0
2009-07-06 07:46:00,59.952,59.97,59.952,59.97,27200000.0
2009-07-06 07:47:00,59.984,59.984,59.971,59.971,8000000.0
2009-07-06 07:48:00,59.959,59.971,59.959,59.971,11200000.0
2009-07-06 07:49:00,59.973,59.992,59.97,59.992,16000000.0
2009-07-06 07:50:00,59.982,60.019,59.981,60.019,11200000.0
2009-07-06 07:51:00,60.036,60.036,59.987,59.987,38400000.0
2009-07-06 07:52:00,59.987,59.987,59.983,59.987,9600000.0
2009-07-06 07:53:00,60.009,60.038,60.009,60.038,11200000.0
2009-07-06 07:54:00,60.044,60.044,60.023,60.023,12800000.0
2009-07-06 07:55:00,60.0,60.007,59.99,59.99,30400000.0
2009-07-06 07:56:00,59.999,60.007,59.997,60.007,8000000.0
2009-07-06 07:57:00,60.004,60.011,60.002,60.011,17600000.0
2009-07-06 07:58:00,60.022,60.025,60.018,60.018,11200000.0
2009-07-06 07:59:00,59.992,60.003,59.985,59.999,17600000.0
2009-07-06 08:00:00,60.007,60.01,60.002,60.008,20800000.0
2009-07-06 08:01:00,60.012,60.012,59.994,59.994,11200000.0
2009-07-06 08:02:00,59.991,59.996,59.989,59.996,9600000.0
2009-07-06 08:03:00,60.004,60.005,59.997,59.997,9600000.0
2009-07-06 08:04:00,60.01,60.01,60.004,60.008,9600000.0
2009-07-06 08:05:00,60.009,60.014,60.005,60.011,12800000.0
2009-07-06 08:06:00,60.022,60.025,60.012,60.012,12800000.0
2009-07-06 08:07:00,59.977,59.977,59.917,59.917,16000000.0
2009-07-06 08:08:00,59.905,59.911,59.899,59.899,10000000.0
2009-07-06 08:09:00,59.91,59.915,59.906,59.909,12800000.0
2009-07-06 08:10:00,59.903,59.903,59.86,59.86,30400000.0
2009-07-06 08:11:00,59.831,59.838,59.823,59.823,22400000.0
2009-07-06 08:12:00,59.803,59.803,59.749,59.749,17600000.0
2009-07-06 08:13:00,59.742,59.774,59.742,59.774,14400000.0
2009-07-06 08:14:00,59.79,59.791,59.782,59.791,16000000.0
2009-07-06 08:15:00,59.787,59.819,59.787,59.813,11200000.0
2009-07-06 08:16:00,59.819,59.82,59.811,59.811,19200000.0
2009-07-06 08:17:00,59.776,59.776,59.764,59.764,11200000.0
2009-07-06 08:18:00,59.772,59.785,59.772,59.772,11200000.0
2009-07-06 08:19:00,59.786,59.8,59.786,59.794,11200000.0
2009-07-06 08:20:00,59.82,59.864,59.82,59.864,12800000.0
2009-07-06 08:21:00,59.873,59.886,59.873,59.878,9600000.0
2009-07-06 08:22:00,59.852,59.866,59.852,59.858,11200000.0
2009-07-06 08:23:00,59.877,59.877,59.866,59.875,17600000.0
2009-07-06 08:24:00,59.881,59.888,59.877,59.886,17600000.0
2009-07-06 08:25:00,59.9,59.922,59.9,59.912,9600000.0
2009-07-06 08:26:00,59.9,59.912,59.899,59.912,11200000.0
2009-07-06 08:27:00,59.908,59.918,59.908,59.918,11200000.0
2009-07-06 08:28:00,59.912,59.912,59.898,59.898,13200000.0
2009-07-06 08:29:00,59.906,59.908,59.898,59.908,11200000.0
2009-07-06 08:30:00,59.919,59.925,59.91,59.91,12800000.0
2009-07-06 08:31:00,59.886,59.897,59.87,59.883,12800000.0
2009-07-06 08:32:00,59.888,59.891,59.888,59.89,9600000.0
2009-07-06 08:33:00,59.901,59.907,59.897,59.899,41600000.0
2009-07-06 08:34:00,59.883,59.89,59.88,59.89,11200000.0
2009-07-06 08:35:00,59.881,59.881,59.834,59.834,48000000.0
2009-07-06 08:36:00,59.81,59.814,59.8,59.81,16000000.0
2009-07-06 08:37:00,59.814,59.834,59.814,59.827,14400000.0
2009-07-06 08:38:00,59.833,59.852,59.833,59.852,17600000.0
2009-07-06 08:39:00,59.852,59.852,59.828,59.832,14400000.0
2009-07-06 08:40:00,59.82,59.82,59.807,59.811,11200000.0
2009-07-06 08:41:00,59.807,59.807,59.789,59.789,32000000.0
2009-07-06 08:42:00,59.787,59.787,59.745,59.745,9600000.0
2009-07-06 08:43:00,59.714,59.714,59.69,59.714,8000000.0
2009-07-06 08:44:00,59.725,59.742,59.709,59.742,12800000.0
2009-07-06 08:45:00,59.741,59.741,59.717,59.717,36800000.0
2009-07-06 08:46:00,59.714,59.724,59.714,59.724,9600000.0
2009-07-06 08:47:00,59.728,59.735,59.728,59.729,24400000.0
2009-07-06 08:48:00,59.742,59.761,59.742,59.758,30400000.0
2009-07-06 08:49:00,59.776,59.782,59.776,59.777,8000000.0
2009-07-06 08:50:00,59.776,59.787,59.776,59.779,12800000.0
2009-07-06 08:51:00,59.781,59.8,59.781,59.797,22400000.0
2009-07-06 08:52:00,59.803,59.816,59.803,59.807,35200000.0
2009-07-06 08:53:00,59.799,59.799,59.769,59.771,56000000.0
2009-07-06 08:54:00,59.758,59.758,59.706,59.706,22400000.0
2009-07-06 08:55:00,59.682,59.694,59.664,59.664,17600000.0
2009-07-06 08:56:00,59.647,59.654,59.641,59.654,14400000.0
2009-07-06 08:57:00,59.665,59.701,59.665,59.701,43600000.0
2009-07-06 08:58:00,59.699,59.707,59.699,59.704,19200000.0
2009-07-06 08:59:00,59.712,59.718,59.699,59.699,14400000.0
2009-07-06 09:00:00,59.671,59.671,59.63,59.636,32000000.0
2009-07-06 09:01:00,59.673,59.716,59.673,59.716,32000000.0
2009-07-06 09:02:00,59.709,59.709,59.663,59.663,19200000.0
2009-07-06 09:03:00,59.659,59.685,59.659,59.685,15400000.0
2009-07-06 09:04:00,59.674,59.674,59.649,59.656,22400000.0
2009-07-06 09:05:00,59.636,59.636,59.583,59.583,19200000.0
2009-07-06 09:06:00,59.54,59.584,59.54,59.564,30400000.0
2009-07-06 09:07:00,59.589,59.621,59.589,59.609,19200000.0
2009-07-06 09:08:00,59.619,59.619,59.591,59.592,12800000.0
2009-07-06 09:09:00,59.577,59.591,59.559,59.591,46400000.0
2009-07-06 09:10:00,59.582,59.587,59.535,59.535,24400000.0
2009-07-06 09:11:00,59.513,59.516,59.466,59.466,28800000.0
2009-07-06 09:12:00,59.452,59.458,59.427,59.452,14400000.0
2009-07-06 09:13:00,59.457,59.457,59.434,59.434,13200000.0
2009-07-06 09:14:00,59.45,59.481,59.45,59.479,12800000.0
2009-07-06 09:15:00,59.466,59.474,59.459,59.474,30400000.0
2009-07-06 09:16:00,59.48,59.513,59.48,59.513,49600000.0
2009-07-06 09:17:00,59.507,59.512,59.502,59.511,78400000.0
2009-07-06 09:18:00,59.525,59.56,59.525,59.56,72400000.0
2009-07-06 09:19:00,59.557,59.558,59.546,59.557,66000000.0
2009-07-06 09:20:00,59.563,59.563,59.544,59.546,77200000.0
2009-07-06 09:21:00,59.533,59.594,59.533,59.594,49600000.0
2009-07-06 09:22:00,59.631,59.636,59.612,59.622,36800000.0
2009-07-06 09:23:00,59.609,59.634,59.609,59.634,68800000.0
2009-07-06 09:24:00,59.639,59.668,59.639,59.661,43200000.0
2009-07-06 09:25:00,59.646,59.646,59.622,59.622,19200000.0
2009-07-06 09:26:00,59.609,59.609,59.55,59.55,32000000.0
2009-07-06 09:27:00,59.538,59.57,59.538,59.556,70800000.0
2009-07-06 09:28:00,59.534,59.54,59.525,59.54,8000000.0
2009-07-06 09:29:00,59.555,59.559,59.543,59.553,37200000.0
2009-07-06 09:30:00,59.55,59.55,59.537,59.538,25600000.0
2009-07-06 09:31:00,59.523,59.523,59.49,59.49,12800000.0
2009-07-06 09:32:00,59.509,59.531,59.509,59.531,33600000.0
2009-07-06 09:33:00,59.526,59.526,59.516,59.522,30400000.0
2009-07-06 09:34:00,59.517,59.522,59.508,59.511,33600000.0
2009-07-06 09:35:00,59.491,59.491,59.472,59.472,52800000.0
2009-07-06 09:36:00,59.47,59.471,59.46,59.47,46400000.0
2009-07-06 09:37:00,59.464,59.475,59.463,59.475,33600000.0
2009-07-06 09:38:00,59.47,59.48,59.47,59.48,12800000.0
2009-07-06 09:39:00,59.483,59.483,59.472,59.472,43200000.0
2009-07-06 09:40:00,59.47,59.47,59.46,59.461,46400000.0
2009-07-06 09:41:00,59.45,59.452,59.445,59.449,30800000.0
2009-07-06 09:42:00,59.462,59.483,59.462,59.478,43600000.0
2009-07-06 09:43:00,59.472,59.48,59.459,59.477,56000000.0
2009-07-06 09:44:00,59.482,59.486,59.472,59.474,30400000.0
2009-07-06 09:45:00,59.484,59.537,59.484,59.537,19200000.0
2009-07-06 09:46:00,59.561,59.599,59.561,59.599,28000000.0
2009-07-06 09:47:00,59.612,59.618,59.612,59.618,12800000.0
2009-07-06 09:48:00,59.635,59.639,59.625,59.625,9600000.0
2009-07-06 09:49:00,59.628,59.643,59.628,59.638,9600000.0
2009-07-06 09:50:00,59.628,59.628,59.617,59.623,33600000.0
2009-07-06 09:51:00,59.62,59.62,59.604,59.605,84800000.0
2009-07-06 09:52:00,59.583,59.585,59.573,59.585,35200000.0
2009-07-06 09:53:00,59.591,59.591,59.58,59.591,30400000.0
2009-07-06 09:54:00,59.59,59.598,59.59,59.598,12800000.0
2009-07-06 09:55:00,59.587,59.597,59.586,59.586,34000000.0
2009-07-06 09:56:00,59.581,59.589,59.568,59.568,36800000.0
2009-07-06 09:57:00,59.572,59.589,59.572,59.589,24000000.0
2009-07-06 09:58:00,59.597,59.6,59.591,59.592,32400000.0
2009-07-06 09:59:00,59.605,59.605,59.595,59.601,51600000.0
2009-07-06 10:00:00,59.603,59.616,59.596,59.613,62400000.0
2009-07-06 10:01:00,59.608,59.608,59.596,59.598,8000000.0
2009-07-06 10:02:00,59.599,59.599,59.545,59.545,36800000.0
2009-07-06 10:03:00,59.536,59.536,59.505,59.512,44800000.0
2009-07-06 10:04:00,59.513,59.525,59.499,59.525,40000000.0
2009-07-06 10:05:00,59.547,59.547,59.508,59.508,38800000.0
2009-07-06 10:06:00,59.476,59.499,59.476,59.484,33600000.0
2009-07-06 10:07:00,59.463,59.468,59.448,59.456,43200000.0
2009-07-06 10:08:00,59.446,59.446,59.406,59.406,49600000.0
2009-07-06 10:09:00,59.396,59.396,59.365,59.365,12800000.0
2009-07-06 10:10:00,59.394,59.411,59.394,59.411,46400000.0
2009-07-06 10:11:00,59.428,59.46,59.428,59.46,57600000.0
2009-07-06 10:12:00,59.47,59.479,59.47,59.477,57600000.0
2009-07-06 10:13:00,59.502,59.509,59.49,59.509,42000000.0
2009-07-06 10:14:00,59.526,59.548,59.522,59.539,30400000.0
2009-07-06 10:15:00,59.53,59.551,59.53,59.54,30400000.0
2009-07-06 10:16:00,59.563,59.598,59.563,59.598,17600000.0
2009-07-06 10:17:00,59.61,59.643,59.61,59.641,12800000.0
2009-07-06 10:18:00,59.644,59.66,59.644,59.66,12800000.0
2009-07-06 10:19:00,59.664,59.673,59.632,59.632,75200000.0
2009-07-06 10:20:00,59.657,59.664,59.657,59.661,9600000.0
2009-07-06 10:21:00,59.655,59.662,59.653,59.655,35600000.0
2009-07-06 10:22:00,59.666,59.666,59.64,59.64,9600000.0
2009-07-06 10:23:00,59.648,59.67,59.648,59.67,33600000.0
2009-07-06 10:24:00,59.655,59.664,59.652,59.655,43200000.0
2009-07-06 10:25:00,59.665,59.665,59.645,59.645,64000000.0
2009-07-06 10:26:00,59.676,59.684,59.675,59.684,37200000.0
2009-07-06 10:27:00,59.682,59.695,59.682,59.695,52800000.0
2009-07-06 10:28:00,59.676,59.685,59.669,59.67,88000000.0
2009-07-06 10:29:00,59.652,59.663,59.644,59.652,14400000.0
2009-07-06 10:30:00,59.662,59.662,59.629,59.629,27200000.0
2009-07-06 10:31:00,59.638,59.657,59.624,59.631,32000000.0
2009-07-06 10:32:00,59.629,59.629,59.616,59.619,46400000.0
2009-07-06 10:33:00,59.635,59.65,59.632,59.646,35200000.0
2009-07-06 10:34:00,59.659,59.67,59.654,59.654,18000000.0
2009-07-06 10:35:00,59.641,59.641,59.623,59.635,8000000.0
2009-07-06 10:36:00,59.62,59.642,59.62,59.642,14400000.0
2009-07-06 10:37:00,59.653,59.653,59.627,59.647,19200000.0
2009-07-06 10:38:00,59.655,59.664,59.646,59.663,29200000.0
2009-07-06 10:39:00,59.66,59.666,59.654,59.661,16400000.0
2009-07-06 10:40:00,59.686,59.692,59.686,59.688,24000000.0
2009-07-06 10:41:00,59.702,59.716,59.702,59.716,57600000.0
2009-07-06 10:42:00,59.702,59.705,59.685,59.692,38400000.0
2009-07-06 10:43:00,59.68,59.685,59.677,59.685,9600000.0
2009-07-06 10:44:00,59.698,59.724,59.696,59.723,19200000.0
2009-07-06 10:45:00,59.728,59.749,59.726,59.749,22400000.0
2009-07-06 10:46:00,59.755,59.758,59.739,59.739,28800000.0
2009-07-06 10:47:00,59.734,59.737,59.728,59.731,25600000.0
2009-07-06 10:48:00,59.718,59.721,59.705,59.705,38800000.0
2009-07-06 10:49:00,59.707,59.707,59.689,59.689,25600000.0
2009-07-06 10:50:00,59.67,59.699,59.67,59.692,59600000.0
2009-07-06 10:51:00,59.709,59.719,59.702,59.712,68800000.0
2009-07-06 10:52:00,59.722,59.723,59.71,59.711,35200000.0
2009-07-06 10:53:00,59.693,59.693,59.666,59.675,59600000.0
2009-07-06 10:54:00,59.656,59.662,59.645,59.662,54800000.0
2009-07-06 10:55:00,59.679,59.681,59.671,59.681,41600000.0
2009-07-06 10:56:00,59.688,59.699,59.681,59.699,45200000.0
2009-07-06 10:57:00,59.703,59.708,59.695,59.695,33600000.0
2009-07-06 10:58:00,59.699,59.707,59.697,59.706,40000000.0
2009-07-06 10:59:00,59.711,59.72,59.706,59.706,49000000.0
2009-07-06 11:00:00,59.705,59.714,59.703,59.708,51200000.0
2009-07-06 11:01:00,59.713,59.753,59.713,59.753,12800000.0
2009-07-06 11:02:00,59.789,59.808,59.789,59.8,19200000.0
2009-07-06 11:03:00,59.804,59.815,59.802,59.809,36800000.0
2009-07-06 11:04:00,59.805,59.818,59.805,59.818,27200000.0
2009-07-06 11:05:00,59.837,59.847,59.829,59.847,11200000.0
2009-07-06 11:06:00,59.85,59.869,59.85,59.869,30400000.0
2009-07-06 11:07:00,59.87,59.87,59.851,59.855,46800000.0
2009-07-06 11:08:00,59.859,59.883,59.859,59.87,32000000.0
2009-07-06 11:09:00,59.879,59.883,59.869,59.873,75600000.0
2009-07-06 11:10:00,59.88,59.886,59.874,59.876,36800000.0
2009-07-06 11:11:00,59.892,59.911,59.892,59.911,52800000.0
2009-07-06 11:12:00,59.922,59.929,59.915,59.924,70200000.0
2009-07-06 11:13:00,59.917,59.923,59.902,59.902,12800000.0
2009-07-06 11:14:00,59.881,59.883,59.86,59.86,57600000.0
2009-07-06 11:15:00,59.87,59.875,59.866,59.866,11200000.0
2009-07-06 11:16:00,59.841,59.841,59.827,59.83,17600000.0
2009-07-06 11:17:00,59.816,59.821,59.806,59.807,54400000.0
2009-07-06 11:18:00,59.79,59.79,59.772,59.782,73600000.0
2009-07-06 11:19:00,59.795,59.816,59.792,59.813,56000000.0
2009-07-06 11:20:00,59.81,59.816,59.803,59.812,35200000.0
2009-07-06 11:21:00,59.794,59.795,59.779,59.779,40000000.0
2009-07-06 11:22:00,59.761,59.762,59.749,59.755,41600000.0
2009-07-06 11:23:00,59.762,59.766,59.758,59.759,51200000.0
2009-07-06 11:24:00,59.77,59.782,59.765,59.777,52800000.0
2009-07-06 11:25:00,59.779,59.787,59.758,59.758,35200000.0
2009-07-06 11:26:00,59.755,59.768,59.755,59.76,27200000.0
2009-07-06 11:27:00,59.746,59.75,59.737,59.745,12800000.0
2009-07-06 11:28:00,59.749,59.756,59.748,59.749,42000000.0
2009-07-06 11:29:00,59.747,59.747,59.718,59.718,43200000.0
2009-07-06 11:30:00,59.731,59.741,59.731,59.741,11200000.0
2009-07-06 11:31:00,59.73,59.73,59.718,59.718,27200000.0
2009-07-06 11:32:00,59.688,59.714,59.688,59.708,35200000.0
2009-07-06 11:33:00,59.714,59.724,59.713,59.716,17600000.0
2009-07-06 11:34:00,59.712,59.713,59.706,59.707,33600000.0
2009-07-06 11:35:00,59.692,59.705,59.688,59.693,17600000.0
2009-07-06 11:36:00,59.702,59.712,59.699,59.706,43200000.0
2009-07-06 11:37:00,59.712,59.744,59.712,59.744,41600000.0
2009-07-06 11:38:00,59.756,59.769,59.742,59.742,27600000.0
2009-07-06 11:39:00,59.738,59.738,59.728,59.728,11200000.0
2009-07-06 11:40:00,59.733,59.733,59.721,59.723,22400000.0
2009-07-06 11:41:00,59.718,59.718,59.707,59.716,38400000.0
2009-07-06 11:42:00,59.721,59.721,59.711,59.714,38400000.0
2009-07-06 11:43:00,59.69,59.695,59.684,59.693,17600000.0
2009-07-06 11:44:00,59.698,59.71,59.694,59.71,59200000.0
2009-07-06 11:45:00,59.711,59.713,59.707,59.707,49600000.0
2009-07-06 11:46:00,59.707,59.707,59.686,59.686,11200000.0
2009-07-06 11:47:00,59.674,59.684,59.67,59.684,56400000.0
2009-07-06 11:48:00,59.687,59.696,59.687,59.695,9600000.0
2009-07-06 11:49:00,59.701,59.71,59.701,59.71,41600000.0
2009-07-06 11:50:00,59.71,59.717,59.702,59.703,44800000.0
2009-07-06 11:51:00,59.663,59.686,59.66,59.672,44800000.0
2009-07-06 11:52:00,59.661,59.687,59.661,59.687,32000000.0
2009-07-06 11:53:00,59.693,59.696,59.684,59.684,35200000.0
2009-07-06 11:54:00,59.663,59.663,59.65,59.651,48000000.0
2009-07-06 11:55:00,59.655,59.655,59.646,59.649,45200000.0
2009-07-06 11:56:00,59.635,59.635,59.619,59.62,64000000.0
2009-07-06 11:57:00,59.614,59.617,59.607,59.617,22400000.0
2009-07-06 11:58:00,59.604,59.604,59.572,59.578,41600000.0
2009-07-06 11:59:00,59.572,59.59,59.572,59.589,51200000.0
2009-07-06 12:00:00,59.595,59.595,59.567,59.568,36800000.0
2009-07-06 12:01:00,59.547,59.552,59.535,59.535,19200000.0
2009-07-06 12:02:00,59.52,59.535,59.52,59.53,12800000.0
2009-07-06 12:03:00,59.535,59.553,59.535,59.552,51200000.0
2009-07-06 12:04:00,59.539,59.558,59.539,59.558,24000000.0
2009-07-06 12:05:00,59.566,59.572,59.565,59.572,28800000.0
2009-07-06 12:06:00,59.571,59.573,59.563,59.573,24000000.0
2009-07-06 12:07:00,59.572,59.589,59.572,59.589,20800000.0
2009-07-06 12:08:00,59.598,59.606,59.593,59.598,43200000.0
2009-07-06 12:09:00,59.612,59.621,59.606,59.607,25600000.0
2009-07-06 12:10:00,59.632,59.649,59.627,59.646,11200000.0
2009-07-06 12:11:00,59.647,59.657,59.644,59.657,27600000.0
2009-07-06 12:12:00,59.657,59.66,59.653,59.654,30400000.0
2009-07-06 12:13:00,59.631,59.645,59.629,59.64,14400000.0
2009-07-06 12:14:00,59.653,59.655,59.647,59.647,8000000.0
2009-07-06 12:15:00,59.622,59.639,59.622,59.633,27200000.0
2009-07-06 12:16:00,59.642,59.654,59.64,59.65,27200000.0
2009-07-06 12:17:00,59.653,59.659,59.648,59.648,43600000.0
2009-07-06 12:18:00,59.642,59.662,59.642,59.662,25600000.0
2009-07-06 12:19:00,59.663,59.663,59.652,59.657,35200000.0
2009-07-06 12:20:00,59.66,59.665,59.658,59.659,36800000.0
2009-07-06 12:21:00,59.648,59.658,59.648,59.658,59600000.0
2009-07-06 12:22:00,59.638,59.638,59.59,59.59,30400000.0
2009-07-06 12:23:00,59.586,59.59,59.583,59.585,32000000.0
2009-07-06 12:24:00,59.561,59.578,59.552,59.578,33600000.0
2009-07-06 12:25:00,59.568,59.574,59.54,59.54,22400000.0
2009-07-06 12:26:00,59.542,59.584,59.542,59.584,30400000.0
2009-07-06 12:27:00,59.6,59.6,59.588,59.59,30400000.0
2009-07-06 12:28:00,59.596,59.596,59.589,59.591,60800000.0
2009-07-06 12:29:00,59.522,59.66,59.505,59.528,115600000.0
2009-07-06 12:30:00,59.523,59.613,59.522,59.605,46400000.0
2009-07-06 12:31:00,59.616,59.619,59.61,59.615,69800000.0
2009-07-06 12:32:00,59.617,59.623,59.617,59.62,28800000.0
2009-07-06 12:33:00,59.633,59.654,59.633,59.649,40000000.0
2009-07-06 12:34:00,59.635,59.638,59.63,59.633,27200000.0
2009-07-06 12:35:00,59.647,59.647,59.616,59.616,25600000.0
2009-07-06 12:36:00,59.611,59.616,59.607,59.611,48000000.0
2009-07-06 12:37:00,59.592,59.602,59.592,59.6,8000000.0
2009-07-06 12:38:00,59.602,59.608,59.601,59.602,8000000.0
2009-07-06 12:39:00,59.604,59.608,59.596,59.596,23400000.0
2009-07-06 12:40:00,59.595,59.607,59.595,59.603,16000000.0
2009-07-06 12:41:00,59.584,59.611,59.584,59.611,22400000.0
2009-07-06 12:42:00,59.62,59.637,59.62,59.637,22800000.0
2009-07-06 12:43:00,59.646,59.648,59.64,59.64,36800000.0
2009-07-06 12:44:00,59.645,59.646,59.628,59.628,22400000.0
2009-07-06 12:45:00,59.612,59.616,59.611,59.611,35200000.0
2009-07-06 12:46:00,59.6,59.6,59.562,59.566,44800000.0
2009-07-06 12:47:00,59.562,59.572,59.562,59.572,30400000.0
2009-07-06 12:48:00,59.574,59.574,59.565,59.565,32000000.0
2009-07-06 12:49:00,59.566,59.575,59.564,59.564,40000000.0
2009-07-06 12:50:00,59.571,59.579,59.566,59.574,16000000.0
2009-07-06 12:51:00,59.571,59.588,59.571,59.577,22400000.0
2009-07-06 12:52:00,59.565,59.568,59.558,59.558,25600000.0
2009-07-06 12:53:00,59.56,59.584,59.56,59.584,11200000.0
2009-07-06 12:54:00,59.586,59.594,59.58,59.594,11200000.0
2009-07-06 12:55:00,59.584,59.597,59.581,59.597,24000000.0
2009-07-06 12:56:00,59.586,59.595,59.586,59.594,12800000.0
2009-07-06 12:57:00,59.603,59.603,59.581,59.593,27200000.0
2009-07-06 12:58:00,59.584,59.59,59.568,59.568,12800000.0
2009-07-06 12:59:00,59.573,59.585,59.573,59.574,14400000.0
2009-07-06 13:00:00,59.574,59.574,59.56,59.56,8000000.0
2009-07-06 13:01:00,59.569,59.578,59.565,59.572,17600000.0
2009-07-06 13:02:00,59.57,59.611,59.57,59.611,12800000.0
2009-07-06 13:03:00,59.633,59.633,59.622,59.622,12800000.0
2009-07-06 13:04:00,59.63,59.635,59.622,59.633,16000000.0
2009-07-06 13:05:00,59.65,59.65,59.636,59.638,12800000.0
2009-07-06 13:06:00,59.631,59.634,59.625,59.625,17600000.0
2009-07-06 13:07:00,59.612,59.629,59.612,59.629,12800000.0
2009-07-06 13:08:00,59.631,59.631,59.619,59.626,32000000.0
2009-07-06 13:09:00,59.622,59.622,59.607,59.607,28800000.0
2009-07-06 13:10:00,59.62,59.63,59.617,59.63,32000000.0
2009-07-06 13:11:00,59.642,59.642,59.635,59.639,19200000.0
2009-07-06 13:12:00,59.639,59.64,59.63,59.633,16000000.0
2009-07-06 13:13:00,59.633,59.633,59.626,59.626,11200000.0
2009-07-06 13:14:00,59.625,59.634,59.617,59.634,11200000.0
2009-07-06 13:15:00,59.649,59.68,59.649,59.676,11200000.0
2009-07-06 13:16:00,59.655,59.655,59.627,59.639,25600000.0
2009-07-06 13:17:00,59.652,59.659,59.648,59.652,12800000.0
2009-07-06 13:18:00,59.658,59.666,59.658,59.665,56000000.0
2009-07-06 13:19:00,59.665,59.679,59.665,59.67,8000000.0
2009-07-06 13:20:00,59.687,59.705,59.686,59.705,12800000.0
2009-07-06 13:21:00,59.704,59.704,59.687,59.689,56000000.0
2009-07-06 13:22:00,59.696,59.7,59.673,59.673,11200000.0
2009-07-06 13:23:00,59.675,59.682,59.669,59.682,12800000.0
2009-07-06 13:24:00,59.678,59.697,59.678,59.697,14400000.0
2009-07-06 13:25:00,59.697,59.697,59.674,59.683,33600000.0
2009-07-06 13:26:00,59.697,59.698,59.693,59.694,24000000.0
2009-07-06 13:27:00,59.69,59.69,59.678,59.678,40400000.0
2009-07-06 13:28:00,59.685,59.696,59.685,59.688,20800000.0
2009-07-06 13:29:00,59.687,59.687,59.673,59.673,22400000.0
2009-07-06 13:30:00,59.683,59.685,59.675,59.678,36800000.0
2009-07-06 13:31:00,59.675,59.68,59.666,59.67,11200000.0
2009-07-06 13:32:00,59.672,59.672,59.658,59.658,17600000.0
2009-07-06 13:33:00,59.663,59.678,59.663,59.67,12800000.0
2009-07-06 13:34:00,59.669,59.669,59.654,59.654,12800000.0
2009-07-06 13:35:00,59.669,59.681,59.669,59.679,12800000.0
2009-07-06 13:36:00,59.677,59.677,59.659,59.663,48400000.0
2009-07-06 13:37:00,59.657,59.662,59.652,59.662,24000000.0
2009-07-06 13:38:00,59.635,59.648,59.634,59.641,28800000.0
2009-07-06 13:39:00,59.656,59.663,59.656,59.663,25600000.0
2009-07-06 13:40:00,59.662,59.67,59.662,59.669,10000000.0
2009-07-06 13:41:00,59.657,59.669,59.647,59.669,16000000.0
2009-07-06 13:42:00,59.636,59.669,59.636,59.654,12800000.0
2009-07-06 13:43:00,59.671,59.671,59.644,59.644,25600000.0
2009-07-06 13:44:00,59.633,59.634,59.628,59.63,28800000.0
2009-07-06 13:45:00,59.624,59.656,59.624,59.654,12800000.0
2009-07-06 13:46:00,59.673,59.674,59.665,59.665,9600000.0
2009-07-06 13:47:00,59.657,59.666,59.657,59.661,27600000.0
2009-07-06 13:48:00,59.685,59.685,59.665,59.665,9600000.0
2009-07-06 13:49:00,59.663,59.666,59.656,59.656,33600000.0
2009-07-06 13:50:00,59.653,59.657,59.646,59.656,33600000.0
2009-07-06 13:51:00,59.658,59.66,59.65,59.65,8000000.0
2009-07-06 13:52:00,59.656,59.661,59.648,59.653,40400000.0
2009-07-06 13:53:00,59.657,59.658,59.643,59.658,36800000.0
2009-07-06 13:54:00,59.659,59.681,59.659,59.681,24000000.0
2009-07-06 13:55:00,59.68,59.68,59.651,59.651,11200000.0
2009-07-06 13:56:00,59.641,59.663,59.641,59.663,14400000.0
2009-07-06 13:57:00,59.674,59.68,59.672,59.676,14400000.0
2009-07-06 13:58:00,59.678,59.686,59.677,59.682,32000000.0
2009-07-06 13:59:00,59.691,59.695,59.686,59.686,48000000.0
2009-07-06 14:00:00,59.69,59.693,59.685,59.691,32400000.0
2009-07-06 14:01:00,59.705,59.716,59.705,59.709,14400000.0
2009-07-06 14:02:00,59.706,59.708,59.698,59.708,28800000.0
2009-07-06 14:03:00,59.7,59.704,59.692,59.692,14400000.0
2009-07-06 14:04:00,59.692,59.692,59.678,59.678,9600000.0
2009-07-06 14:05:00,59.683,59.686,59.679,59.68,25600000.0
2009-07-06 14:06:00,59.674,59.682,59.674,59.676,17600000.0
2009-07-06 14:07:00,59.668,59.682,59.668,59.682,12800000.0
2009-07-06 14:08:00,59.682,59.69,59.681,59.69,24400000.0
2009-07-06 14:09:00,59.696,59.716,59.691,59.716,11200000.0
2009-07-06 14:10:00,59.655,59.696,59.655,59.694,17600000.0
2009-07-06 14:11:00,59.714,59.741,59.714,59.741,12800000.0
2009-07-06 14:12:00,59.743,59.747,59.738,59.738,12800000.0
2009-07-06 14:13:00,59.737,59.739,59.73,59.733,24000000.0
2009-07-06 14:14:00,59.703,59.712,59.694,59.703,20800000.0
2009-07-06 14:15:00,59.688,59.715,59.688,59.705,33600000.0
2009-07-06 14:16:00,59.709,59.709,59.699,59.705,27200000.0
2009-07-06 14:17:00,59.675,59.701,59.675,59.701,11200000.0
2009-07-06 14:18:00,59.725,59.729,59.72,59.721,16000000.0
2009-07-06 14:19:00,59.731,59.737,59.718,59.737,40000000.0
2009-07-06 14:20:00,59.747,59.749,59.735,59.743,14400000.0
2009-07-06 14:21:00,59.734,59.757,59.731,59.757,33600000.0
2009-07-06 14:22:00,59.752,59.761,59.749,59.761,14400000.0
2009-07-06 14:23:00,59.738,59.742,59.734,59.735,18000000.0
2009-07-06 14:24:00,59.732,59.735,59.716,59.716,36800000.0
2009-07-06 14:25:00,59.707,59.718,59.707,59.709,12800000.0
2009-07-06 14:26:00,59.729,59.737,59.725,59.737,19200000.0
2009-07-06 14:27:00,59.737,59.756,59.737,59.756,11200000.0
2009-07-06 14:28:00,59.775,59.808,59.775,59.808,11200000.0
2009-07-06 14:29:00,59.81,59.822,59.807,59.822,12800000.0
2009-07-06 14:30:00,59.831,59.854,59.766,59.766,11200000.0
2009-07-06 14:31:00,59.863,59.866,59.773,59.862,16000000.0
2009-07-06 14:32:00,59.857,59.857,59.819,59.819,9600000.0
2009-07-06 14:33:00,59.822,59.824,59.807,59.807,17600000.0
2009-07-06 14:34:00,59.798,59.804,59.781,59.804,17600000.0
2009-07-06 14:35:00,59.815,59.815,59.803,59.803,11200000.0
2009-07-06 14:36:00,59.779,59.779,59.772,59.773,8000000.0
2009-07-06 14:37:00,59.776,59.776,59.764,59.77,12800000.0
2009-07-06 14:38:00,59.781,59.79,59.769,59.79,11200000.0
2009-07-06 14:39:00,59.798,59.808,59.794,59.807,17600000.0
2009-07-06 14:40:00,59.816,59.818,59.808,59.818,16000000.0
2009-07-06 14:41:00,59.802,59.802,59.778,59.784,11200000.0
2009-07-06 14:42:00,59.781,59.781,59.755,59.756,9600000.0
2009-07-06 14:43:00,59.747,59.747,59.73,59.732,17600000.0
2009-07-06 14:44:00,59.749,59.758,59.749,59.754,12800000.0
2009-07-06 14:45:00,59.744,59.765,59.744,59.765,12800000.0
2009-07-06 14:46:00,59.762,59.763,59.756,59.756,17600000.0
2009-07-06 14:47:00,59.774,59.785,59.771,59.771,12800000.0
2009-07-06 14:48:00,59.781,59.794,59.781,59.788,11200000.0
2009-07-06 14:49:00,59.789,59.798,59.771,59.771,16000000.0
2009-07-06 14:50:00,59.8,59.8,59.789,59.793,12800000.0
2009-07-06 14:51:00,59.795,59.802,59.795,59.801,17600000.0
2009-07-06 14:52:00,59.802,59.813,59.795,59.813,14400000.0
2009-07-06 14:53:00,59.813,59.83,59.808,59.808,11200000.0
2009-07-06 14:54:00,59.81,59.823,59.802,59.82,12800000.0
2009-07-06 14:55:00,59.858,59.876,59.853,59.853,11200000.0
2009-07-06 14:56:00,59.846,59.846,59.831,59.837,16000000.0
2009-07-06 14:57:00,59.844,59.854,59.844,59.854,12800000.0
2009-07-06 14:58:00,59.853,59.853,59.837,59.839,14400000.0
2009-07-06 14:59:00,59.844,59.852,59.839,59.845,12800000.0
2009-07-06 15:00:00,59.849,59.862,59.839,59.839,15400000.0
2009-07-06 15:01:00,59.846,59.846,59.824,59.824,17600000.0
2009-07-06 15:02:00,59.791,59.791,59.776,59.776,11200000.0
2009-07-06 15:03:00,59.78,59.78,59.73,59.73,9600000.0
2009-07-06 15:04:00,59.715,59.718,59.694,59.694,16000000.0
2009-07-06 15:05:00,59.675,59.676,59.669,59.67,12800000.0
2009-07-06 15:06:00,59.649,59.659,59.648,59.648,11200000.0
2009-07-06 15:07:00,59.655,59.656,59.646,59.656,11200000.0
2009-07-06 15:08:00,59.639,59.64,59.619,59.619,11200000.0
2009-07-06 15:09:00,59.625,59.625,59.603,59.603,14400000.0
2009-07-06 15:10:00,59.603,59.616,59.6,59.605,16000000.0
2009-07-06 15:11:00,59.607,59.613,59.606,59.606,11200000.0
2009-07-06 15:12:00,59.601,59.627,59.601,59.627,9600000.0
2009-07-06 15:13:00,59.638,59.646,59.638,59.644,12800000.0
2009-07-06 15:14:00,59.652,59.659,59.652,59.658,8000000.0
2009-07-06 15:15:00,59.653,59.671,59.647,59.658,17600000.0
2009-07-06 15:16:00,59.666,59.666,59.651,59.661,12800000.0
2009-07-06 15:17:00,59.666,59.666,59.661,59.664,14400000.0
2009-07-06 15:18:00,59.655,59.655,59.628,59.628,12800000.0
2009-07-06 15:19:00,59.622,59.622,59.591,59.599,16000000.0
2009-07-06 15:20:00,59.581,59.583,59.573,59.575,16000000.0
2009-07-06 15:21:00,59.563,59.567,59.468,59.56,17600000.0
2009-07-06 15:22:00,59.539,59.539,59.498,59.498,11200000.0
2009-07-06 15:23:00,59.512,59.522,59.512,59.521,11200000.0
2009-07-06 15:24:00,59.544,59.566,59.544,59.566,11200000.0
2009-07-06 15:25:00,59.59,59.611,59.59,59.608,12800000.0
2009-07-06 15:26:00,59.604,59.609,59.6,59.602,14400000.0
2009-07-06 15:27:00,59.585,59.585,59.562,59.565,12800000.0
2009-07-06 15:28:00,59.539,59.539,59.471,59.471,12800000.0
2009-07-06 15:29:00,59.412,59.431,59.409,59.413,17600000.0
2009-07-06 15:30:00,59.389,59.389,59.339,59.339,17600000.0
2009-07-06 15:31:00,59.353,59.363,59.321,59.321,12800000.0
2009-07-06 15:32:00,59.344,59.348,59.335,59.348,11200000.0
2009-07-06 15:33:00,59.368,59.441,59.368,59.441,11200000.0
2009-07-06 15:34:00,59.473,59.518,59.473,59.518,11200000.0
2009-07-06 15:35:00,59.521,59.528,59.517,59.517,17600000.0
2009-07-06 15:36:00,59.5,59.501,59.484,59.501,14400000.0
2009-07-06 15:37:00,59.496,59.524,59.496,59.521,16000000.0
2009-07-06 15:38:00,59.51,59.515,59.497,59.515,16000000.0
2009-07-06 15:39:00,59.514,59.536,59.511,59.515,14400000.0
2009-07-06 15:40:00,59.516,59.534,59.5,59.534,12800000.0
2009-07-06 15:41:00,59.499,59.499,59.461,59.461,16000000.0
2009-07-06 15:42:00,59.469,59.471,59.404,59.434,17600000.0
2009-07-06 15:43:00,59.407,59.416,59.394,59.394,12800000.0
2009-07-06 15:44:00,59.39,59.407,59.388,59.407,16000000.0
2009-07-06 15:45:00,59.413,59.417,59.405,59.417,12800000.0
2009-07-06 15:46:00,59.422,59.432,59.422,59.429,11200000.0
2009-07-06 15:47:00,59.439,59.459,59.439,59.457,11200000.0
2009-07-06 15:48:00,59.493,59.503,59.488,59.493,12800000.0
2009-07-06 15:49:00,59.548,59.622,59.548,59.622,11200000.0
2009-07-06 15:50:00,59.64,59.64,59.611,59.611,14400000.0
2009-07-06 15:51:00,59.61,59.611,59.588,59.588,11600000.0
2009-07-06 15:52:00,59.573,59.573,59.543,59.543,11200000.0
2009-07-06 15:53:00,59.535,59.538,59.531,59.538,12800000.0
2009-07-06 15:54:00,59.538,59.547,59.522,59.522,17600000.0
2009-07-06 15:55:00,59.52,59.528,59.503,59.528,17600000.0
2009-07-06 15:56:00,59.551,59.576,59.551,59.576,8000000.0
2009-07-06 15:57:00,59.574,59.598,59.574,59.595,10000000.0
2009-07-06 15:58:00,59.607,59.642,59.607,59.638,11200000.0
2009-07-06 15:59:00,59.644,59.681,59.644,59.664,11200000.0
2009-07-06 16:00:00,59.69,59.731,59.672,59.731,11200000.0
2009-07-06 16:01:00,59.742,59.812,59.742,59.812,11200000.0
2009-07-06 16:02:00,59.818,59.82,59.763,59.763,17600000.0
2009-07-06 16:03:00,59.755,59.755,59.686,59.694,12800000.0
2009-07-06 16:04:00,59.696,59.696,59.612,59.669,11200000.0
2009-07-06 16:05:00,59.673,59.684,59.673,59.677,14400000.0
2009-07-06 16:06:00,59.673,59.692,59.655,59.692,16000000.0
2009-07-06 16:07:00,59.696,59.696,59.665,59.665,11200000.0
2009-07-06 16:08:00,59.643,59.654,59.643,59.647,11200000.0
2009-07-06 16:09:00,59.642,59.642,59.595,59.598,17600000.0
2009-07-06 16:10:00,59.567,59.567,59.522,59.522,12800000.0
2009-07-06 16:11:00,59.518,59.537,59.515,59.537,11200000.0
2009-07-06 16:12:00,59.507,59.507,59.482,59.487,9600000.0
2009-07-06 16:13:00,59.506,59.52,59.504,59.51,11200000.0
2009-07-06 16:14:00,59.506,59.506,59.494,59.496,14400000.0
2009-07-06 16:15:00,59.513,59.541,59.513,59.541,11200000.0
2009-07-06 16:16:00,59.545,59.56,59.536,59.56,11200000.0
2009-07-06 16:17:00,59.565,59.591,59.565,59.585,17600000.0
2009-07-06 16:18:00,59.57,59.584,59.557,59.557,12800000.0
2009-07-06 16:19:00,59.539,59.539,59.496,59.496,11200000.0
2009-07-06 16:20:00,59.49,59.496,59.47,59.473,11200000.0
2009-07-06 16:21:00,59.466,59.48,59.462,59.462,11200000.0
2009-07-06 16:22:00,59.452,59.479,59.452,59.479,11200000.0
2009-07-06 16:23:00,59.471,59.515,59.471,59.515,12800000.0
2009-07-06 16:24:00,59.51,59.516,59.5,59.5,11200000.0
2009-07-06 16:25:00,59.49,59.491,59.48,59.48,12800000.0
2009-07-06 16:26:00,59.471,59.488,59.471,59.484,12800000.0
2009-07-06 16:27:00,59.487,59.491,59.484,59.489,17600000.0
2009-07-06 16:28:00,59.499,59.512,59.497,59.512,11200000.0
2009-07-06 16:29:00,59.511,59.535,59.511,59.535,14400000.0
2009-07-06 16:30:00,59.538,59.54,59.532,59.54,14400000.0
2009-07-06 16:31:00,59.535,59.535,59.526,59.527,14400000.0
2009-07-06 16:32:00,59.544,59.544,59.521,59.536,8000000.0
2009-07-06 16:33:00,59.576,59.626,59.576,59.623,9600000.0
2009-07-06 16:34:00,59.636,59.636,59.613,59.614,18000000.0
2009-07-06 16:35:00,59.605,59.609,59.592,59.607,12800000.0
2009-07-06 16:36:00,59.594,59.594,59.582,59.59,11200000.0
2009-07-06 16:37:00,59.583,59.596,59.583,59.584,12800000.0
2009-07-06 16:38:00,59.591,59.591,59.559,59.564,14400000.0
2009-07-06 16:39:00,59.56,59.567,59.556,59.567,12800000.0
2009-07-06 16:40:00,59.563,59.567,59.556,59.557,17600000.0
2009-07-06 16:41:00,59.546,59.546,59.528,59.546,12800000.0
2009-07-06 16:42:00,59.562,59.562,59.54,59.545,11200000.0
2009-07-06 16:43:00,59.546,59.554,59.545,59.554,12800000.0
2009-07-06 16:44:00,59.563,59.585,59.553,59.585,11200000.0
2009-07-06 16:45:00,59.565,59.572,59.564,59.564,11200000.0
2009-07-06 16:46:00,59.548,59.58,59.548,59.574,14400000.0
2009-07-06 16:47:00,59.603,59.616,59.596,59.614,17600000.0
2009-07-06 16:48:00,59.64,59.656,59.636,59.656,11200000.0
2009-07-06 16:49:00,59.646,59.651,59.624,59.624,12800000.0
2009-07-06 16:50:00,59.606,59.607,59.592,59.593,17600000.0
2009-07-06 16:51:00,59.594,59.617,59.554,59.554,11200000.0
2009-07-06 16:52:00,59.599,59.602,59.585,59.599,17600000.0
2009-07-06 16:53:00,59.596,59.596,59.553,59.553,18000000.0
2009-07-06 16:54:00,59.544,59.549,59.537,59.549,11200000.0
2009-07-06 16:55:00,59.55,59.557,59.541,59.554,14400000.0
2009-07-06 16:56:00,59.575,59.599,59.571,59.586,12800000.0
2009-07-06 16:57:00,59.645,59.657,59.626,59.657,16000000.0
2009-07-06 16:58:00,59.646,59.659,59.642,59.659,12800000.0
2009-07-06 16:59:00,59.671,59.671,59.642,59.642,13200000.0
2009-07-06 17:00:00,59.621,59.645,59.621,59.645,11200000.0
2009-07-06 17:01:00,59.659,59.668,59.57,59.667,12800000.0
2009-07-06 17:02:00,59.665,59.665,59.656,59.659,16400000.0
2009-07-06 17:03:00,59.647,59.648,59.639,59.648,8000000.0
2009-07-06 17:04:00,59.654,59.667,59.644,59.667,11200000.0
2009-07-06 17:05:00,59.667,59.676,59.666,59.666,17600000.0
2009-07-06 17:06:00,59.67,59.703,59.67,59.682,11200000.0
2009-07-06 17:07:00,59.666,59.666,59.651,59.653,11200000.0
2009-07-06 17:08:00,59.63,59.659,59.63,59.642,17600000.0
2009-07-06 17:09:00,59.658,59.662,59.652,59.652,7400000.0
2009-07-06 17:10:00,59.641,59.641,59.619,59.619,11200000.0
2009-07-06 17:11:00,59.626,59.648,59.626,59.648,12800000.0
2009-07-06 17:12:00,59.648,59.667,59.622,59.667,12800000.0
2009-07-06 17:13:00,59.694,59.727,59.694,59.727,12800000.0
2009-07-06 17:14:00,59.753,59.758,59.745,59.758,12800000.0
2009-07-06 17:15:00,59.763,59.763,59.754,59.76,12800000.0
2009-07-06 17:16:00,59.755,59.755,59.715,59.715,11200000.0
2009-07-06 17:17:00,59.705,59.706,59.686,59.706,11200000.0
2009-07-06 17:18:00,59.703,59.714,59.703,59.713,9600000.0
2009-07-06 17:19:00,59.705,59.727,59.705,59.725,8000000.0
2009-07-06 17:20:00,59.734,59.734,59.724,59.727,11200000.0
2009-07-06 17:21:00,59.722,59.722,59.706,59.718,12800000.0
2009-07-06 17:22:00,59.699,59.699,59.601,59.686,11200000.0
2009-07-06 17:23:00,59.696,59.704,59.692,59.692,11200000.0
2009-07-06 17:24:00,59.692,59.711,59.692,59.711,11200000.0
2009-07-06 17:25:00,59.715,59.715,59.687,59.687,11200000.0
2009-07-06 17:26:00,59.692,59.716,59.692,59.7,11200000.0
2009-07-06 17:27:00,59.705,59.705,59.689,59.689,17600000.0
2009-07-06 17:28:00,59.701,59.746,59.701,59.746,12800000.0
2009-07-06 17:29:00,59.739,59.757,59.739,59.744,12800000.0
2009-07-06 17:30:00,59.732,59.732,59.7,59.7,11200000.0
2009-07-06 17:31:00,59.696,59.716,59.696,59.707,12800000.0
2009-07-06 17:32:00,59.724,59.724,59.715,59.722,11200000.0
2009-07-06 17:33:00,59.713,59.713,59.688,59.688,13200000.0
2009-07-06 17:34:00,59.688,59.695,59.677,59.695,10600000.0
2009-07-06 17:35:00,59.669,59.697,59.668,59.694,12800000.0
2009-07-06 17:36:00,59.69,59.693,59.682,59.69,11200000.0
2009-07-06 17:37:00,59.701,59.702,59.695,59.695,9600000.0
2009-07-06 17:38:00,59.698,59.707,59.692,59.695,8000000.0
2009-07-06 17:39:00,59.693,59.719,59.693,59.718,17600000.0
2009-07-06 17:40:00,59.724,59.727,59.72,59.727,11200000.0
2009-07-06 17:41:00,59.743,59.749,59.725,59.745,11200000.0
2009-07-06 17:42:00,59.744,59.748,59.731,59.731,11200000.0
2009-07-06 17:43:00,59.749,59.753,59.746,59.748,12800000.0
2009-07-06 17:44:00,59.731,59.751,59.73,59.746,12800000.0
2009-07-06 17:45:00,59.75,59.764,59.75,59.761,11200000.0
2009-07-06 17:46:00,59.762,59.781,59.762,59.781,12800000.0
2009-07-06 17:47:00,59.788,59.804,59.783,59.804,12800000.0
2009-07-06 17:48:00,59.828,59.859,59.828,59.859,11200000.0
2009-07-06 17:49:00,59.884,59.9,59.884,59.9,11200000.0
2009-07-06 17:50:00,59.9,59.9,59.874,59.897,12800000.0
2009-07-06 17:51:00,59.907,59.93,59.899,59.925,11200000.0
2009-07-06 17:52:00,59.914,59.921,59.904,59.919,12800000.0
2009-07-06 17:53:00,59.925,59.937,59.925,59.933,17600000.0
2009-07-06 17:54:00,59.924,59.928,59.91,59.91,8000000.0
2009-07-06 17:55:00,59.908,59.908,59.875,59.876,12800000.0
2009-07-06 17:56:00,59.838,59.846,59.822,59.822,11200000.0
2009-07-06 17:57:00,59.808,59.808,59.793,59.803,16000000.0
2009-07-06 17:58:00,59.795,59.795,59.786,59.795,12800000.0
2009-07-06 17:59:00,59.792,59.82,59.788,59.82,11200000.0
2009-07-06 18:00:00,59.832,59.833,59.825,59.828,17600000.0
2009-07-06 18:01:00,59.852,59.858,59.765,59.85,17600000.0
2009-07-06 18:02:00,59.845,59.854,59.836,59.84,14400000.0
2009-07-06 18:03:00,59.829,59.829,59.817,59.819,12800000.0
2009-07-06 18:04:00,59.819,59.853,59.819,59.853,11200000.0
2009-07-06 18:05:00,59.838,59.838,59.816,59.833,17600000.0
2009-07-06 18:06:00,59.831,59.835,59.823,59.825,12800000.0
2009-07-06 18:07:00,59.812,59.823,59.804,59.823,11200000.0
2009-07-06 18:08:00,59.839,59.843,59.833,59.843,16000000.0
2009-07-06 18:09:00,59.834,59.836,59.832,59.835,8000000.0
2009-07-06 18:10:00,59.847,59.856,59.844,59.847,12800000.0
2009-07-06 18:11:00,59.844,59.854,59.842,59.851,11200000.0
2009-07-06 18:12:00,59.862,59.868,59.86,59.861,12800000.0
2009-07-06 18:13:00,59.844,59.877,59.844,59.877,11200000.0
2009-07-06 18:14:00,59.881,59.889,59.88,59.888,12800000.0
2009-07-06 18:15:00,59.873,59.882,59.867,59.867,8000000.0
2009-07-06 18:16:00,59.874,59.881,59.873,59.873,12800000.0
2009-07-06 18:17:00,59.877,59.877,59.865,59.871,11200000.0
2009-07-06 18:18:00,59.868,59.878,59.868,59.878,11200000.0
2009-07-06 18:19:00,59.857,59.871,59.857,59.868,16000000.0
2009-07-06 18:20:00,59.867,59.867,59.855,59.866,12800000.0
2009-07-06 18:21:00,59.873,59.904,59.873,59.904,11200000.0
2009-07-06 18:22:00,59.911,59.914,59.84,59.892,16000000.0
2009-07-06 18:23:00,59.893,59.899,59.883,59.892,16000000.0
2009-07-06 18:24:00,59.9,59.905,59.898,59.898,12800000.0
2009-07-06 18:25:00,59.924,59.926,59.902,59.902,11200000.0
2009-07-06 18:26:00,59.907,59.907,59.894,59.895,12800000.0
2009-07-06 18:27:00,59.874,59.881,59.858,59.858,14400000.0
2009-07-06 18:28:00,59.851,59.851,59.842,59.842,9600000.0
2009-07-06 18:29:00,59.836,59.836,59.813,59.813,12800000.0
2009-07-06 18:30:00,59.803,59.813,59.8,59.813,11200000.0
2009-07-06 18:31:00,59.836,59.847,59.836,59.842,12800000.0
2009-07-06 18:32:00,59.853,59.857,59.85,59.854,11200000.0
2009-07-06 18:33:00,59.862,59.862,59.846,59.852,11200000.0
2009-07-06 18:34:00,59.833,59.854,59.833,59.843,12800000.0
2009-07-06 18:35:00,59.855,59.855,59.843,59.844,12800000.0
2009-07-06 18:36:00,59.825,59.842,59.825,59.842,12800000.0
2009-07-06 18:37:00,59.856,59.867,59.856,59.863,17600000.0
2009-07-06 18:38:00,59.866,59.876,59.866,59.869,11200000.0
2009-07-06 18:39:00,59.864,59.881,59.864,59.864,16000000.0
2009-07-06 18:40:00,59.854,59.854,59.839,59.848,12800000.0
2009-07-06 18:41:00,59.83,59.844,59.826,59.843,14400000.0
2009-07-06 18:42:00,59.853,59.853,59.837,59.844,11200000.0
2009-07-06 18:43:00,59.834,59.844,59.818,59.824,12800000.0
2009-07-06 18:44:00,59.843,59.843,59.833,59.833,11200000.0
2009-07-06 18:45:00,59.844,59.846,59.835,59.838,11200000.0
2009-07-06 18:46:00,59.837,59.843,59.835,59.835,11200000.0
2009-07-06 18:47:00,59.842,59.853,59.836,59.836,12800000.0
2009-07-06 18:48:00,59.85,59.85,59.838,59.84,12800000.0
2009-07-06 18:49:00,59.836,59.845,59.836,59.845,12800000.0
2009-07-06 18:50:00,59.842,59.844,59.827,59.836,17600000.0
2009-07-06 18:51:00,59.835,59.835,59.821,59.821,12800000.0
2009-07-06 18:52:00,59.823,59.833,59.823,59.833,12800000.0
2009-07-06 18:53:00,59.835,59.845,59.832,59.841,12800000.0
2009-07-06 18:54:00,59.836,59.842,59.836,59.837,11200000.0
2009-07-06 18:55:00,59.829,59.833,59.808,59.815,11200000.0
2009-07-06 18:56:00,59.806,59.827,59.798,59.827,16000000.0
2009-07-06 18:57:00,59.835,59.846,59.83,59.842,11200000.0
2009-07-06 18:58:00,59.844,59.854,59.843,59.854,11200000.0
2009-07-06 18:59:00,59.853,59.855,59.849,59.855,17600000.0
2009-07-06 19:00:00,59.877,59.918,59.877,59.918,12800000.0
2009-07-06 19:01:00,59.909,59.92,59.909,59.91,12800000.0
2009-07-06 19:02:00,59.926,59.93,59.923,59.923,11200000.0
2009-07-06 19:03:00,59.93,59.93,59.916,59.926,12800000.0
2009-07-06 19:04:00,59.932,59.971,59.932,59.971,16000000.0
2009-07-06 19:05:00,59.965,59.965,59.948,59.948,14400000.0
2009-07-06 19:06:00,59.944,59.955,59.942,59.955,16000000.0
2009-07-06 19:07:00,59.95,59.957,59.947,59.956,11200000.0
2009-07-06 19:08:00,59.959,59.962,59.951,59.959,17600000.0
2009-07-06 19:09:00,59.953,60.002,59.953,60.002,12800000.0
2009-07-06 19:10:00,59.999,59.999,59.988,59.996,17600000.0
2009-07-06 19:11:00,59.994,59.997,59.986,59.986,12800000.0
2009-07-06 19:12:00,59.976,59.994,59.976,59.994,11200000.0
2009-07-06 19:13:00,59.997,60.0,59.985,59.985,11200000.0
2009-07-06 19:14:00,59.978,59.994,59.978,59.987,16000000.0
2009-07-06 19:15:00,59.996,60.027,59.996,60.027,12800000.0
2009-07-06 19:16:00,60.037,60.049,60.037,60.046,12800000.0
2009-07-06 19:17:00,60.055,60.119,60.055,60.119,12800000.0
2009-07-06 19:18:00,60.114,60.114,60.078,60.078,17600000.0
2009-07-06 19:19:00,60.097,60.106,60.086,60.106,16000000.0
2009-07-06 19:20:00,60.078,60.109,60.078,60.078,16000000.0
2009-07-06 19:21:00,60.093,60.093,60.072,60.081,16000000.0
2009-07-06 19:22:00,60.085,60.088,60.078,60.088,11200000.0
2009-07-06 19:23:00,60.076,60.086,60.071,60.075,17600000.0
2009-07-06 19:24:00,60.089,60.097,60.085,60.089,17600000.0
2009-07-06 19:25:00,60.08,60.095,60.08,60.095,17600000.0
2009-07-06 19:26:00,60.098,60.129,60.098,60.129,11200000.0
2009-07-06 19:27:00,60.17,60.186,60.17,60.172,11200000.0
2009-07-06 19:28:00,60.187,60.187,60.155,60.155,12800000.0
2009-07-06 19:29:00,60.137,60.143,60.13,60.134,11200000.0
2009-07-06 19:30:00,60.12,60.129,60.115,60.115,14400000.0
2009-07-06 19:31:00,60.103,60.108,60.092,60.103,17600000.0
2009-07-06 19:32:00,60.086,60.111,60.086,60.107,12800000.0
2009-07-06 19:33:00,60.102,60.104,60.095,60.1,12800000.0
2009-07-06 19:34:00,60.096,60.096,60.081,60.081,9600000.0
2009-07-06 19:35:00,60.075,60.086,60.074,60.086,17600000.0
2009-07-06 19:36:00,60.098,60.111,60.098,60.111,11200000.0
2009-07-06 19:37:00,60.112,60.125,60.112,60.123,11200000.0
2009-07-06 19:38:00,60.122,60.132,60.118,60.131,9600000.0
2009-07-06 19:39:00,60.124,60.128,60.123,60.125,11200000.0
2009-07-06 19:40:00,60.111,60.126,60.108,60.117,14400000.0
2009-07-06 19:41:00,60.106,60.111,60.104,60.11,13200000.0
2009-07-06 19:42:00,60.11,60.122,60.108,60.122,12800000.0
2009-07-06 19:43:00,60.125,60.13,60.122,60.122,11200000.0
2009-07-06 19:44:00,60.085,60.11,60.078,60.11,16000000.0
2009-07-06 19:45:00,60.114,60.114,60.103,60.104,11200000.0
2009-07-06 19:46:00,60.09,60.09,60.077,60.08,8000000.0
2009-07-06 19:47:00,60.091,60.091,60.06,60.06,16000000.0
2009-07-06 19:48:00,60.03,60.03,60.016,60.026,11200000.0
2009-07-06 19:49:00,59.991,59.999,59.979,59.999,12800000.0
2009-07-06 19:50:00,60.008,60.009,59.989,59.989,12800000.0
2009-07-06 19:51:00,60.0,60.017,60.0,60.017,12800000.0
2009-07-06 19:52:00,60.03,60.035,60.029,60.033,11200000.0
2009-07-06 19:53:00,60.03,60.045,60.025,60.044,17600000.0
2009-07-06 19:54:00,60.041,60.041,60.023,60.023,14400000.0
2009-07-06 19:55:00,60.025,60.027,60.012,60.027,11200000.0
2009-07-06 19:56:00,60.033,60.033,60.022,60.023,11200000.0
2009-07-06 19:57:00,60.01,60.017,60.006,60.014,12800000.0
2009-07-06 19:58:00,60.004,60.007,59.999,60.007,8000000.0
2009-07-06 19:59:00,60.014,60.018,60.001,60.017,14400000.0
2009-07-06 20:00:00,59.977,60.019,59.977,59.993,12800000.0
2009-07-06 20:01:00,60.017,60.021,60.015,60.015,11200000.0
2009-07-06 20:02:00,59.991,60.029,59.991,60.024,9600000.0
2009-07-06 20:03:00,60.016,60.029,60.016,60.029,8000000.0
2009-07-06 20:04:00,60.032,60.039,60.021,60.038,12800000.0
2009-07-06 20:05:00,60.053,60.097,60.053,60.088,12800000.0
2009-07-06 20:06:00,60.072,60.087,60.072,60.087,12800000.0
2009-07-06 20:07:00,60.095,60.098,60.084,60.084,16000000.0
2009-07-06 20:08:00,60.082,60.084,60.053,60.053,12800000.0
2009-07-06 20:09:00,60.031,60.032,60.02,60.029,11200000.0
2009-07-06 20:10:00,60.034,60.041,60.027,60.041,17600000.0
2009-07-06 20:11:00,60.023,60.025,60.012,60.025,8000000.0
2009-07-06 20:12:00,60.035,60.046,60.035,60.037,14400000.0
2009-07-06 20:13:00,60.041,60.048,60.041,60.044,11200000.0
2009-07-06 20:14:00,60.045,60.053,60.042,60.053,8000000.0
2009-07-06 20:15:00,60.042,60.042,60.033,60.038,11200000.0
2009-07-06 20:16:00,60.044,60.046,60.038,60.041,12800000.0
2009-07-06 20:17:00,60.035,60.035,60.027,60.034,12800000.0
2009-07-06 20:18:00,60.033,60.033,60.011,60.022,12800000.0
2009-07-06 20:19:00,60.035,60.036,60.033,60.035,11200000.0
2009-07-06 20:20:00,60.03,60.039,60.03,60.039,11200000.0
2009-07-06 20:21:00,60.027,60.027,60.014,60.023,11200000.0
2009-07-06 20:22:00,60.017,60.017,60.005,60.01,11200000.0
2009-07-06 20:23:00,60.021,60.021,60.012,60.013,8000000.0
2009-07-06 20:24:00,60.016,60.027,60.014,60.022,16000000.0
2009-07-06 20:25:00,60.013,60.024,60.01,60.024,12800000.0
2009-07-06 20:26:00,60.03,60.03,60.018,60.018,17600000.0
2009-07-06 20:27:00,60.017,60.029,60.017,60.029,12800000.0
2009-07-06 20:28:00,59.996,60.025,59.996,60.018,17600000.0
2009-07-06 20:29:00,60.028,60.035,60.017,60.017,12800000.0
2009-07-06 20:30:00,60.024,60.033,60.019,60.026,14400000.0
2009-07-06 20:31:00,60.032,60.032,60.021,60.021,14400000.0
2009-07-06 20:32:00,60.032,60.051,60.032,60.051,8000000.0
2009-07-06 20:33:00,60.058,60.065,60.042,60.042,16000000.0
2009-07-06 20:34:00,60.041,60.074,60.035,60.074,9600000.0
2009-07-06 20:35:00,60.049,60.078,60.049,60.078,16000000.0
2009-07-06 20:36:00,60.089,60.091,60.086,60.088,11200000.0
2009-07-06 20:37:00,60.081,60.088,60.081,60.083,8000000.0
2009-07-06 20:38:00,60.08,60.084,60.079,60.083,12800000.0
2009-07-06 20:39:00,60.088,60.092,60.084,60.092,8000000.0
2009-07-06 20:40:00,60.093,60.103,60.09,60.103,12800000.0
2009-07-06 20:41:00,60.106,60.106,60.086,60.086,9600000.0
2009-07-06 20:42:00,60.089,60.092,60.082,60.088,12800000.0
2009-07-06 20:43:00,60.074,60.074,60.052,60.054,8000000.0
2009-07-06 20:44:00,60.086,60.099,60.086,60.099,10600000.0
2009-07-06 20:45:00,60.099,60.099,60.074,60.084,8000000.0
2009-07-06 20:46:00,60.089,60.118,60.089,60.118,12800000.0
2009-07-06 20:47:00,60.12,60.125,60.116,60.116,11200000.0
2009-07-06 20:48:00,60.116,60.121,60.11,60.115,12800000.0
2009-07-06 20:49:00,60.106,60.108,60.095,60.108,11200000.0
2009-07-06 20:50:00,60.102,60.102,60.09,60.09,12800000.0
2009-07-06 20:51:00,60.086,60.086,60.064,60.064,11200000.0
2009-07-06 20:52:00,60.064,60.079,60.064,60.078,11200000.0
2009-07-06 20:53:00,60.067,60.069,60.061,60.066,12800000.0
2009-07-06 20:54:00,60.035,60.07,60.031,60.07,11200000.0
2009-07-06 20:55:00,60.088,60.098,60.087,60.087,12800000.0
2009-07-06 20:56:00,60.055,60.083,60.055,60.082,12800000.0
2009-07-06 20:57:00,60.074,60.076,60.059,60.059,11200000.0
2009-07-06 20:58:00,60.064,60.074,60.064,60.073,17600000.0
2009-07-06 20:59:00,60.059,60.085,59.992,60.085,14400000.0
2009-07-06 21:00:00,60.112,60.138,60.101,60.138,12800000.0
2009-07-06 21:01:00,60.142,60.155,60.142,60.148,17600000.0
2009-07-06 21:02:00,60.155,60.169,60.153,60.169,11200000.0
2009-07-06 21:03:00,60.169,60.169,60.155,60.157,12800000.0
2009-07-06 21:04:00,60.184,60.204,60.182,60.204,11200000.0
2009-07-06 21:05:00,60.219,60.222,60.215,60.222,14400000.0
2009-07-06 21:06:00,60.2,60.226,60.2,60.204,17600000.0
2009-07-06 21:07:00,60.218,60.231,60.215,60.231,12800000.0
2009-07-06 21:08:00,60.23,60.235,60.224,60.234,12800000.0
2009-07-06 21:09:00,60.239,60.256,60.239,60.25,12800000.0
2009-07-06 21:10:00,60.247,60.254,60.222,60.237,12800000.0
2009-07-06 21:11:00,60.219,60.246,60.215,60.241,12800000.0
2009-07-06 21:12:00,60.263,60.265,60.242,60.242,12800000.0
2009-07-06 21:13:00,60.23,60.253,60.23,60.253,11200000.0
2009-07-06 21:14:00,60.272,60.292,60.272,60.281,17600000.0
2009-07-06 21:15:00,60.299,60.309,60.297,60.309,17600000.0
2009-07-06 21:16:00,60.312,60.312,60.279,60.286,12800000.0
2009-07-06 21:17:00,60.298,60.299,60.29,60.299,12800000.0
2009-07-06 21:18:00,60.295,60.295,60.264,60.264,8000000.0
2009-07-06 21:19:00,60.275,60.275,60.264,60.266,12800000.0
2009-07-06 21:20:00,60.283,60.292,60.275,60.275,9600000.0
2009-07-06 21:21:00,60.281,60.283,60.276,60.276,9600000.0
2009-07-06 21:22:00,60.3,60.316,60.3,60.316,12800000.0
2009-07-06 21:23:00,60.322,60.348,60.322,60.348,8000000.0
2009-07-06 21:24:00,60.343,60.343,60.328,60.328,12800000.0
2009-07-06 21:25:00,60.324,60.326,60.315,60.317,11200000.0
2009-07-06 21:26:00,60.318,60.33,60.31,60.324,17600000.0
2009-07-06 21:27:00,60.304,60.305,60.288,60.305,11200000.0
2009-07-06 21:28:00,60.313,60.321,60.309,60.309,12800000.0
2009-07-06 21:29:00,60.292,60.315,60.292,60.312,12800000.0
2009-07-06 21:30:00,60.306,60.306,60.243,60.245,12800000.0
2009-07-06 21:31:00,60.236,60.236,60.194,60.194,11200000.0
2009-07-06 21:32:00,60.21,60.229,60.21,60.229,11200000.0
2009-07-06 21:33:00,60.227,60.232,60.219,60.227,11200000.0
2009-07-06 21:34:00,60.199,60.199,60.183,60.191,11200000.0
2009-07-06 21:35:00,60.194,60.198,60.185,60.185,11200000.0
2009-07-06 21:36:00,60.186,60.194,60.186,60.19,17600000.0
2009-07-06 21:37:00,60.206,60.216,60.192,60.216,12800000.0
2009-07-06 21:38:00,60.22,60.231,60.217,60.231,12800000.0
2009-07-06 21:39:00,60.229,60.248,60.229,60.245,12800000.0
2009-07-06 21:40:00,60.251,60.281,60.251,60.281,9600000.0
2009-07-06 21:41:00,60.291,60.293,60.283,60.286,14400000.0
2009-07-06 21:42:00,60.308,60.308,60.3,60.307,11200000.0
2009-07-06 21:43:00,60.321,60.324,60.318,60.318,9600000.0
2009-07-06 21:44:00,60.309,60.32,60.293,60.31,9600000.0
2009-07-06 21:45:00,60.324,60.378,60.324,60.376,14400000.0
2009-07-06 21:46:00,60.431,60.467,60.431,60.467,8000000.0
2009-07-06 21:47:00,60.474,60.474,60.45,60.45,12800000.0
2009-07-06 21:48:00,60.439,60.449,60.436,60.449,12800000.0
2009-07-06 21:49:00,60.442,60.442,60.43,60.436,14400000.0
2009-07-06 21:50:00,60.419,60.432,60.419,60.43,11200000.0
2009-07-06 21:51:00,60.448,60.459,60.363,60.444,12800000.0
2009-07-06 21:52:00,60.45,60.45,60.438,60.446,12800000.0
2009-07-06 21:53:00,60.46,60.468,60.457,60.468,18000000.0
2009-07-06 21:54:00,60.456,60.456,60.44,60.444,14400000.0
2009-07-06 21:55:00,60.442,60.443,60.428,60.428,11200000.0
2009-07-06 21:56:00,60.441,60.452,60.441,60.452,12800000.0
2009-07-06 21:57:00,60.47,60.558,60.47,60.539,12800000.0
2009-07-06 21:58:00,60.575,60.608,60.575,60.596,16000000.0
2009-07-06 21:59:00,60.617,60.671,60.617,60.667,14800000.0
2009-07-06 22:00:00,60.666,60.676,60.662,60.669,12800000.0
2009-07-06 22:01:00,60.665,60.681,60.661,60.678,13200000.0
2009-07-06 22:02:00,60.681,60.69,60.672,60.672,12800000.0
2009-07-06 22:03:00,60.663,60.671,60.658,60.67,11200000.0
2009-07-06 22:04:00,60.605,60.67,60.605,60.667,11200000.0
2009-07-06 22:05:00,60.658,60.678,60.658,60.674,17600000.0
2009-07-06 22:06:00,60.69,60.69,60.668,60.668,17600000.0
2009-07-06 22:07:00,60.678,60.678,60.66,60.667,12800000.0
2009-07-06 22:08:00,60.666,60.667,60.658,60.664,11200000.0
2009-07-06 22:09:00,60.663,60.689,60.663,60.689,11200000.0
2009-07-06 22:10:00,60.69,60.69,60.681,60.684,17600000.0
2009-07-06 22:11:00,60.694,60.695,60.69,60.695,14400000.0
2009-07-06 22:12:00,60.722,60.78,60.722,60.78,11200000.0
2009-07-06 22:13:00,60.777,60.777,60.754,60.754,16400000.0
2009-07-06 22:14:00,60.755,60.77,60.755,60.77,16000000.0
2009-07-06 22:15:00,60.775,60.778,60.763,60.763,12800000.0
2009-07-06 22:16:00,60.741,60.741,60.728,60.731,12800000.0
2009-07-06 22:17:00,60.727,60.732,60.717,60.717,11200000.0
2009-07-06 22:18:00,60.725,60.725,60.695,60.695,12800000.0
2009-07-06 22:19:00,60.688,60.695,60.682,60.682,14400000.0
2009-07-06 22:20:00,60.667,60.667,60.647,60.65,11200000.0
2009-07-06 22:21:00,60.667,60.695,60.667,60.694,12800000.0
2009-07-06 22:22:00,60.703,60.703,60.688,60.692,11200000.0
2009-07-06 22:23:00,60.686,60.686,60.669,60.671,12800000.0
2009-07-06 22:24:00,60.662,60.683,60.662,60.683,12800000.0
2009-07-06 22:25:00,60.689,60.689,60.664,60.664,17600000.0
2009-07-06 22:26:00,60.653,60.662,60.651,60.662,11200000.0
2009-07-06 22:27:00,60.666,60.674,60.663,60.667,17600000.0
2009-07-06 22:28:00,60.672,60.69,60.672,60.685,17600000.0
2009-07-06 22:29:00,60.677,60.677,60.658,60.667,9600000.0
2009-07-06 22:30:00,60.662,60.662,60.651,60.657,12800000.0
2009-07-06 22:31:00,60.658,60.678,60.658,60.665,11200000.0
2009-07-06 22:32:00,60.672,60.673,60.664,60.672,12800000.0
2009-07-06 22:33:00,60.673,60.673,60.665,60.67,12800000.0
2009-07-06 22:34:00,60.673,60.673,60.663,60.663,12800000.0
2009-07-06 22:35:00,60.656,60.67,60.647,60.67,11200000.0
2009-07-06 22:36:00,60.666,60.671,60.653,60.653,12800000.0
2009-07-06 22:37:00,60.652,60.657,60.645,60.657,16000000.0
2009-07-06 22:38:00,60.655,60.682,60.646,60.682,17600000.0
2009-07-06 22:39:00,60.681,60.682,60.677,60.677,11200000.0
2009-07-06 22:40:00,60.685,60.687,60.682,60.683,9600000.0
2009-07-06 22:41:00,60.686,60.686,60.673,60.686,12800000.0
2009-07-06 22:42:00,60.69,60.696,60.69,60.691,11200000.0
2009-07-06 22:43:00,60.686,60.69,60.68,60.684,11200000.0
2009-07-06 22:44:00,60.683,60.689,60.67,60.689,16000000.0
2009-07-06 22:45:00,60.694,60.703,60.693,60.702,12800000.0
2009-07-06 22:46:00,60.701,60.701,60.691,60.7,12800000.0
2009-07-06 22:47:00,60.691,60.692,60.669,60.669,12800000.0
2009-07-06 22:48:00,60.668,60.668,60.652,60.652,12800000.0
2009-07-06 22:49:00,60.664,60.667,60.658,60.665,11200000.0
2009-07-06 22:50:00,60.665,60.682,60.665,60.682,11200000.0
2009-07-06 22:51:00,60.678,60.685,60.678,60.684,12800000.0
2009-07-06 22:52:00,60.68,60.704,60.679,60.704,14400000.0
2009-07-06 22:53:00,60.688,60.699,60.685,60.699,11200000.0
2009-07-06 22:54:00,60.701,60.702,60.68,60.68,11200000.0
2009-07-06 22:55:00,60.674,60.676,60.67,60.674,12800000.0
2009-07-06 22:56:00,60.689,60.691,60.674,60.687,12800000.0
2009-07-06 22:57:00,60.673,60.693,60.673,60.678,11200000.0
2009-07-06 22:58:00,60.675,60.676,60.667,60.672,14400000.0
2009-07-06 22:59:00,60.66,60.673,60.653,60.673,11200000.0
2009-07-06 23:00:00,60.662,60.664,60.659,60.659,12800000.0
2009-07-06 23:01:00,60.657,60.662,60.655,60.656,11200000.0
2009-07-06 23:02:00,60.665,60.67,60.663,60.666,12800000.0
2009-07-06 23:03:00,60.668,60.672,60.66,60.67,17600000.0
2009-07-06 23:04:00,60.669,60.669,60.664,60.664,11200000.0
2009-07-06 23:05:00,60.659,60.662,60.642,60.659,11200000.0
2009-07-06 23:06:00,60.664,60.671,60.662,60.662,17600000.0
2009-07-06 23:07:00,60.664,60.672,60.643,60.643,12800000.0
2009-07-06 23:08:00,60.64,60.663,60.64,60.662,11200000.0
2009-07-06 23:09:00,60.655,60.664,60.655,60.657,11200000.0
2009-07-06 23:10:00,60.655,60.662,60.651,60.651,16000000.0
2009-07-06 23:11:00,60.635,60.665,60.635,60.646,17600000.0
2009-07-06 23:12:00,60.655,60.66,60.655,60.66,8000000.0
2009-07-06 23:13:00,60.671,60.673,60.669,60.669,8000000.0
2009-07-06 23:14:00,60.662,60.662,60.638,60.64,8000000.0
2009-07-06 23:15:00,60.655,60.659,60.651,60.652,12800000.0
2009-07-06 23:16:00,60.659,60.675,60.659,60.675,12800000.0
2009-07-06 23:17:00,60.654,60.656,60.643,60.652,17600000.0
2009-07-06 23:18:00,60.645,60.65,60.642,60.65,12800000.0
2009-07-06 23:19:00,60.64,60.64,60.615,60.615,13200000.0
2009-07-06 23:20:00,60.616,60.617,60.593,60.595,12800000.0
2009-07-06 23:21:00,60.621,60.65,60.621,60.641,12800000.0
2009-07-06 23:22:00,60.659,60.662,60.648,60.654,12800000.0
2009-07-06 23:23:00,60.649,60.649,60.632,60.632,11200000.0
2009-07-06 23:24:00,60.637,60.642,60.637,60.642,12800000.0
2009-07-06 23:25:00,60.643,60.656,60.558,60.656,11200000.0
2009-07-06 23:26:00,60.646,60.66,60.646,60.651,16000000.0
2009-07-06 23:27:00,60.639,60.65,60.629,60.646,16800000.0
2009-07-06 23:28:00,60.646,60.651,60.637,60.651,12800000.0
2009-07-06 23:29:00,60.643,60.643,60.625,60.625,11200000.0
2009-07-06 23:30:00,60.631,60.636,60.63,60.632,12800000.0
2009-07-06 23:31:00,60.63,60.633,60.628,60.631,11200000.0
2009-07-06 23:32:00,60.629,60.629,60.603,60.62,17600000.0
2009-07-06 23:33:00,60.627,60.633,60.627,60.633,12800000.0
2009-07-06 23:34:00,60.622,60.633,60.622,60.624,14400000.0
2009-07-06 23:35:00,60.613,60.619,60.609,60.616,12800000.0
2009-07-06 23:36:00,60.61,60.624,60.61,60.624,13200000.0
2009-07-06 23:37:00,60.628,60.638,60.621,60.628,16000000.0
2009-07-06 23:38:00,60.618,60.625,60.615,60.625,11200000.0
2009-07-06 23:39:00,60.631,60.65,60.631,60.64,12800000.0
2009-07-06 23:40:00,60.634,60.652,60.626,60.652,12800000.0
2009-07-06 23:41:00,60.641,60.65,60.638,60.647,14400000.0
2009-07-06 23:42:00,60.643,60.649,60.643,60.645,14400000.0
2009-07-06 23:43:00,60.641,60.65,60.633,60.644,11200000.0
2009-07-06 23:44:00,60.662,60.662,60.645,60.645,12800000.0
2009-07-06 23:45:00,60.63,60.647,60.605,60.605,16000000.0
2009-07-06 23:46:00,60.641,60.645,60.621,60.623,10600000.0
2009-07-06 23:47:00,60.62,60.626,60.62,60.626,12800000.0
2009-07-06 23:48:00,60.618,60.618,60.599,60.599,8000000.0
2009-07-06 23:49:00,60.593,60.593,60.556,60.577,18000000.0
2009-07-06 23:50:00,60.56,60.573,60.56,60.566,11200000.0
2009-07-06 23:51:00,60.564,60.57,60.555,60.555,12800000.0
2009-07-06 23:52:00,60.552,60.574,60.548,60.573,14800000.0
2009-07-06 23:53:00,60.572,60.578,60.57,60.576,14400000.0
2009-07-06 23:54:00,60.578,60.578,60.555,60.555,11200000.0
2009-07-06 23:55:00,60.551,60.557,60.546,60.546,13200000.0
2009-07-06 23:56:00,60.556,60.556,60.536,60.536,12800000.0
2009-07-06 23:57:00,60.535,60.539,60.524,60.537,12800000.0
2009-07-06 23:58:00,60.539,60.539,60.528,60.537,11200000.0
2009-07-06 23:59:00,60.529,60.543,60.52,60.528,14400000.0
2009-07-07 00:00:00,60.521,60.536,60.521,60.521,12800000.0
2009-07-07 00:01:00,60.532,60.534,60.525,60.528,11200000.0
2009-07-07 00:02:00,60.529,60.541,60.529,60.54,12800000.0
2009-07-07 00:03:00,60.552,60.552,60.534,60.543,11200000.0
2009-07-07 00:04:00,60.535,60.535,60.522,60.534,14400000.0
2009-07-07 00:05:00,60.539,60.546,60.525,60.544,12800000.0
2009-07-07 00:06:00,60.524,60.531,60.518,60.523,11600000.0
2009-07-07 00:07:00,60.529,60.534,60.526,60.53,16000000.0
2009-07-07 00:08:00,60.531,60.535,60.525,60.525,12800000.0
2009-07-07 00:09:00,60.514,60.514,60.486,60.502,12800000.0
2009-07-07 00:10:00,60.528,60.528,60.513,60.516,12800000.0
2009-07-07 00:11:00,60.514,60.52,60.509,60.509,11200000.0
2009-07-07 00:12:00,60.506,60.541,60.506,60.541,11200000.0
2009-07-07 00:13:00,60.557,60.565,60.554,60.565,13200000.0
2009-07-07 00:14:00,60.568,60.575,60.568,60.57,11200000.0
2009-07-07 00:15:00,60.569,60.578,60.567,60.567,11200000.0
2009-07-07 00:16:00,60.56,60.574,60.56,60.574,8000000.0
2009-07-07 00:17:00,60.558,60.567,60.546,60.567,12200000.0
2009-07-07 00:18:00,60.565,60.578,60.565,60.578,11200000.0
2009-07-07 00:19:00,60.576,60.582,60.576,60.582,11200000.0
2009-07-07 00:20:00,60.555,60.563,60.5,60.555,14400000.0
2009-07-07 00:21:00,60.578,60.583,60.572,60.572,11200000.0
2009-07-07 00:22:00,60.548,60.569,60.548,60.569,17600000.0
2009-07-07 00:23:00,60.559,60.559,60.541,60.541,12800000.0
2009-07-07 00:24:00,60.49,60.543,60.49,60.533,17600000.0
2009-07-07 00:25:00,60.509,60.513,60.493,60.513,11200000.0
2009-07-07 00:26:00,60.494,60.502,60.483,60.483,11200000.0
2009-07-07 00:27:00,60.49,60.495,60.489,60.495,12800000.0
2009-07-07 00:28:00,60.489,60.489,60.472,60.472,13200000.0
2009-07-07 00:29:00,60.479,60.484,60.477,60.479,14400000.0
2009-07-07 00:30:00,60.476,60.488,60.476,60.478,12800000.0
2009-07-07 00:31:00,60.487,60.49,60.479,60.479,12800000.0
2009-07-07 00:32:00,60.449,60.475,60.449,60.475,9600000.0
2009-07-07 00:33:00,60.477,60.477,60.458,60.469,11200000.0
2009-07-07 00:34:00,60.478,60.485,60.478,60.482,17600000.0
2009-07-07 00:35:00,60.477,60.477,60.469,60.477,11200000.0
2009-07-07 00:36:00,60.466,60.476,60.466,60.47,13200000.0
2009-07-07 00:37:00,60.473,60.478,60.471,60.478,14400000.0
2009-07-07 00:38:00,60.47,60.47,60.447,60.46,14400000.0
2009-07-07 00:39:00,60.456,60.457,60.452,60.457,11200000.0
2009-07-07 00:40:00,60.457,60.466,60.457,60.466,12800000.0
2009-07-07 00:41:00,60.462,60.481,60.462,60.479,11200000.0
2009-07-07 00:42:00,60.476,60.476,60.458,60.465,11200000.0
2009-07-07 00:43:00,60.466,60.466,60.454,60.463,8000000.0
2009-07-07 00:44:00,60.451,60.456,60.45,60.455,9600000.0
2009-07-07 00:45:00,60.451,60.457,60.439,60.457,16000000.0
2009-07-07 00:46:00,60.455,60.455,60.438,60.449,17600000.0
2009-07-07 00:47:00,60.45,60.461,60.449,60.461,11200000.0
2009-07-07 00:48:00,60.46,60.467,60.46,60.465,17600000.0
2009-07-07 00:49:00,60.452,60.469,60.445,60.469,16000000.0
2009-07-07 00:50:00,60.447,60.458,60.447,60.45,11600000.0
2009-07-07 00:51:00,60.469,60.505,60.469,60.505,11200000.0
2009-07-07 00:52:00,60.515,60.532,60.514,60.532,12800000.0
2009-07-07 00:53:00,60.529,60.539,60.529,60.53,16000000.0
2009-07-07 00:54:00,60.535,60.535,60.525,60.525,16000000.0
2009-07-07 00:55:00,60.511,60.512,60.503,60.51,11200000.0
2009-07-07 00:56:00,60.523,60.523,60.511,60.514,14400000.0
2009-07-07 00:57:00,60.496,60.514,60.496,60.505,17600000.0
2009-07-07 00:58:00,60.494,60.502,60.491,60.492,11200000.0
2009-07-07 00:59:00,60.507,60.508,60.496,60.496,13200000.0
2009-07-07 01:00:00,60.486,60.491,60.481,60.491,11200000.0
2009-07-07 01:01:00,60.449,60.52,60.449,60.518,11200000.0
2009-07-07 01:02:00,60.545,60.545,60.534,60.54,11200000.0
2009-07-07 01:03:00,60.523,60.528,60.511,60.511,11200000.0
2009-07-07 01:04:00,60.522,60.529,60.522,60.527,11200000.0
2009-07-07 01:05:00,60.523,60.543,60.523,60.536,12800000.0
2009-07-07 01:06:00,60.515,60.525,60.515,60.52,11200000.0
2009-07-07 01:07:00,60.541,60.543,60.538,60.543,11200000.0
2009-07-07 01:08:00,60.529,60.529,60.511,60.523,11200000.0
2009-07-07 01:09:00,60.516,60.52,60.488,60.501,12800000.0
2009-07-07 01:10:00,60.497,60.497,60.472,60.497,17600000.0
2009-07-07 01:11:00,60.382,60.48,60.382,60.48,11200000.0
2009-07-07 01:12:00,60.466,60.466,60.458,60.465,12800000.0
2009-07-07 01:13:00,60.474,60.474,60.466,60.473,11200000.0
2009-07-07 01:14:00,60.446,60.471,60.446,60.471,11200000.0
2009-07-07 01:15:00,60.464,60.464,60.453,60.464,11200000.0
2009-07-07 01:16:00,60.462,60.462,60.441,60.441,11200000.0
2009-07-07 01:17:00,60.437,60.439,60.417,60.431,11200000.0
2009-07-07 01:18:00,60.449,60.449,60.435,60.435,11200000.0
2009-07-07 01:19:00,60.43,60.439,60.429,60.438,9600000.0
2009-07-07 01:20:00,60.449,60.459,60.449,60.458,16000000.0
2009-07-07 01:21:00,60.452,60.461,60.449,60.454,17600000.0
2009-07-07 01:22:00,60.441,60.455,60.441,60.455,12800000.0
2009-07-07 01:23:00,60.453,60.453,60.439,60.439,12800000.0
2009-07-07 01:24:00,60.445,60.445,60.427,60.431,12800000.0
2009-07-07 01:25:00,60.415,60.415,60.402,60.402,9600000.0
2009-07-07 01:26:00,60.401,60.413,60.397,60.405,11200000.0
2009-07-07 01:27:00,60.414,60.424,60.41,60.424,11200000.0
2009-07-07 01:28:00,60.421,60.422,60.414,60.422,12800000.0
2009-07-07 01:29:00,60.428,60.449,60.428,60.446,12800000.0
2009-07-07 01:30:00,60.447,60.447,60.434,60.434,11200000.0
2009-07-07 01:31:00,60.447,60.48,60.447,60.48,12800000.0
2009-07-07 01:32:00,60.471,60.473,60.464,60.473,11200000.0
2009-07-07 01:33:00,60.499,60.499,60.485,60.487,12800000.0
2009-07-07 01:34:00,60.485,60.543,60.485,60.543,18000000.0
2009-07-07 01:35:00,60.554,60.586,60.554,60.586,11200000.0
2009-07-07 01:36:00,60.57,60.578,60.564,60.569,14400000.0
2009-07-07 01:37:00,60.575,60.585,60.568,60.568,14400000.0
2009-07-07 01:38:00,60.566,60.572,60.566,60.572,8000000.0
2009-07-07 01:39:00,60.571,60.571,60.456,60.561,12800000.0
2009-07-07 01:40:00,60.582,60.582,60.573,60.578,12800000.0
2009-07-07 01:41:00,60.571,60.572,60.563,60.568,12800000.0
2009-07-07 01:42:00,60.576,60.58,60.576,60.58,9600000.0
2009-07-07 01:43:00,60.584,60.59,60.583,60.588,11200000.0
2009-07-07 01:44:00,60.598,60.62,60.598,60.619,11200000.0
2009-07-07 01:45:00,60.632,60.635,60.629,60.635,8000000.0
2009-07-07 01:46:00,60.646,60.649,60.64,60.645,8000000.0
2009-07-07 01:47:00,60.66,60.676,60.653,60.663,17600000.0
2009-07-07 01:48:00,60.668,60.673,60.657,60.671,13200000.0
2009-07-07 01:49:00,60.684,60.69,60.671,60.678,16000000.0
2009-07-07 01:50:00,60.684,60.686,60.673,60.686,16000000.0
2009-07-07 01:51:00,60.675,60.684,60.663,60.681,17600000.0
2009-07-07 01:52:00,60.689,60.72,60.689,60.71,12800000.0
2009-07-07 01:53:00,60.709,60.709,60.694,60.699,14400000.0
2009-07-07 01:54:00,60.685,60.685,60.677,60.683,12800000.0
2009-07-07 01:55:00,60.662,60.662,60.645,60.645,11200000.0
2009-07-07 01:56:00,60.641,60.646,60.632,60.641,16000000.0
2009-07-07 01:57:00,60.642,60.642,60.626,60.63,11200000.0
2009-07-07 01:58:00,60.637,60.644,60.635,60.641,17600000.0
2009-07-07 01:59:00,60.638,60.642,60.627,60.627,12800000.0
2009-07-07 02:00:00,60.649,60.65,60.64,60.65,11200000.0
2009-07-07 02:01:00,60.649,60.669,60.649,60.669,11200000.0
2009-07-07 02:02:00,60.666,60.672,60.666,60.669,19200000.0
2009-07-07 02:03:00,60.673,60.676,60.667,60.676,12800000.0
2009-07-07 02:04:00,60.681,60.696,60.681,60.694,11200000.0
2009-07-07 02:05:00,60.677,60.677,60.655,60.655,12800000.0
2009-07-07 02:06:00,60.662,60.664,60.652,60.652,17600000.0
2009-07-07 02:07:00,60.67,60.703,60.67,60.703,20800000.0
2009-07-07 02:08:00,60.706,60.719,60.706,60.716,17600000.0
2009-07-07 02:09:00,60.708,60.708,60.698,60.704,14400000.0
2009-07-07 02:10:00,60.702,60.706,60.698,60.706,12800000.0
2009-07-07 02:11:00,60.708,60.718,60.696,60.718,12800000.0
2009-07-07 02:12:00,60.703,60.716,60.703,60.704,11200000.0
2009-07-07 02:13:00,60.677,60.677,60.64,60.64,16000000.0
2009-07-07 02:14:00,60.646,60.646,60.63,60.63,12800000.0
2009-07-07 02:15:00,60.619,60.639,60.619,60.638,11200000.0
2009-07-07 02:16:00,60.634,60.635,60.629,60.629,8000000.0
2009-07-07 02:17:00,60.626,60.646,60.626,60.644,11600000.0
2009-07-07 02:18:00,60.642,60.649,60.626,60.649,12800000.0
2009-07-07 02:19:00,60.653,60.661,60.646,60.651,9600000.0
2009-07-07 02:20:00,60.646,60.662,60.646,60.652,14400000.0
2009-07-07 02:21:00,60.643,60.667,60.643,60.655,17600000.0
2009-07-07 02:22:00,60.657,60.679,60.657,60.669,16000000.0
2009-07-07 02:23:00,60.672,60.678,60.66,60.66,9600000.0
2009-07-07 02:24:00,60.67,60.675,60.666,60.673,13200000.0
2009-07-07 02:25:00,60.676,60.676,60.668,60.674,24000000.0
2009-07-07 02:26:00,60.664,60.665,60.635,60.638,11200000.0
2009-07-07 02:27:00,60.63,60.639,60.63,60.634,12800000.0
2009-07-07 02:28:00,60.631,60.632,60.613,60.613,16000000.0
2009-07-07 02:29:00,60.636,60.636,60.623,60.623,11600000.0
2009-07-07 02:30:00,60.616,60.619,60.605,60.607,16000000.0
2009-07-07 02:31:00,60.613,60.62,60.61,60.62,14400000.0
2009-07-07 02:32:00,60.61,60.614,60.606,60.614,9600000.0
2009-07-07 02:33:00,60.611,60.62,60.611,60.615,11200000.0
2009-07-07 02:34:00,60.625,60.633,60.624,60.633,11200000.0
2009-07-07 02:35:00,60.636,60.64,60.633,60.635,12800000.0
2009-07-07 02:36:00,60.646,60.655,60.634,60.646,16000000.0
2009-07-07 02:37:00,60.632,60.634,60.619,60.626,12800000.0
2009-07-07 02:38:00,60.628,60.635,60.624,60.624,11200000.0
2009-07-07 02:39:00,60.631,60.636,60.629,60.629,19200000.0
2009-07-07 02:40:00,60.615,60.625,60.604,60.62,11200000.0
2009-07-07 02:41:00,60.628,60.646,60.624,60.646,12800000.0
2009-07-07 02:42:00,60.645,60.651,60.645,60.645,9600000.0
2009-07-07 02:43:00,60.658,60.66,60.655,60.66,25600000.0
2009-07-07 02:44:00,60.648,60.648,60.641,60.641,17600000.0
2009-07-07 02:45:00,60.639,60.645,60.639,60.639,9600000.0
2009-07-07 02:46:00,60.633,60.633,60.612,60.631,17600000.0
2009-07-07 02:47:00,60.624,60.631,60.621,60.631,8000000.0
2009-07-07 02:48:00,60.641,60.646,60.63,60.63,11200000.0
2009-07-07 02:49:00,60.62,60.627,60.614,60.62,12800000.0
2009-07-07 02:50:00,60.604,60.617,60.603,60.616,16000000.0
2009-07-07 02:51:00,60.621,60.625,60.614,60.625,16000000.0
2009-07-07 02:52:00,60.617,60.622,60.616,60.616,11600000.0
2009-07-07 02:53:00,60.622,60.631,60.567,60.627,12800000.0
2009-07-07 02:54:00,60.618,60.626,60.617,60.617,12800000.0
2009-07-07 02:55:00,60.6,60.617,60.6,60.615,12800000.0
2009-07-07 02:56:00,60.605,60.605,60.589,60.598,22800000.0
2009-07-07 02:57:00,60.61,60.615,60.609,60.615,11200000.0
2009-07-07 02:58:00,60.607,60.607,60.582,60.582,9600000.0
2009-07-07 02:59:00,60.572,60.572,60.556,60.563,16000000.0
2009-07-07 03:00:00,60.568,60.569,60.558,60.564,11200000.0
2009-07-07 03:01:00,60.573,60.583,60.572,60.576,12800000.0
2009-07-07 03:02:00,60.572,60.572,60.544,60.546,12800000.0
2009-07-07 03:03:00,60.536,60.536,60.52,60.52,12800000.0
2009-07-07 03:04:00,60.522,60.522,60.506,60.51,28800000.0
2009-07-07 03:05:00,60.521,60.533,60.521,60.529,8000000.0
2009-07-07 03:06:00,60.527,60.539,60.526,60.526,8000000.0
2009-07-07 03:07:00,60.513,60.519,60.505,60.505,11200000.0
2009-07-07 03:08:00,60.504,60.507,60.494,60.497,17600000.0
2009-07-07 03:09:00,60.516,60.521,60.516,60.52,11200000.0
2009-07-07 03:10:00,60.5,60.508,60.488,60.506,16000000.0
2009-07-07 03:11:00,60.517,60.52,60.508,60.52,9600000.0
2009-07-07 03:12:00,60.522,60.532,60.518,60.529,12800000.0
2009-07-07 03:13:00,60.543,60.547,60.535,60.535,14400000.0
2009-07-07 03:14:00,60.52,60.522,60.496,60.497,11200000.0
2009-07-07 03:15:00,60.494,60.506,60.478,60.497,12800000.0
2009-07-07 03:16:00,60.5,60.51,60.5,60.503,11200000.0
2009-07-07 03:17:00,60.522,60.535,60.517,60.519,12800000.0
2009-07-07 03:18:00,60.514,60.54,60.514,60.54,12800000.0
2009-07-07 03:19:00,60.531,60.537,60.524,60.524,9600000.0
2009-07-07 03:20:00,60.514,60.514,60.499,60.499,12800000.0
2009-07-07 03:21:00,60.472,60.476,60.424,60.424,17600000.0
2009-07-07 03:22:00,60.436,60.459,60.436,60.459,12800000.0
2009-07-07 03:23:00,60.458,60.482,60.458,60.482,9600000.0
2009-07-07 03:24:00,60.475,60.487,60.471,60.48,28800000.0
2009-07-07 03:25:00,60.481,60.481,60.458,60.458,19200000.0
2009-07-07 03:26:00,60.458,60.465,60.458,60.462,12800000.0
2009-07-07 03:27:00,60.474,60.474,60.457,60.474,12800000.0
2009-07-07 03:28:00,60.476,60.479,60.459,60.463,11200000.0
2009-07-07 03:29:00,60.471,60.471,60.445,60.447,11200000.0
2009-07-07 03:30:00,60.448,60.448,60.438,60.438,12800000.0
2009-07-07 03:31:00,60.466,60.488,60.466,60.473,32000000.0
2009-07-07 03:32:00,60.492,60.525,60.492,60.525,8400000.0
2009-07-07 03:33:00,60.528,60.531,60.517,60.52,12800000.0
2009-07-07 03:34:00,60.511,60.517,60.493,60.511,16000000.0
2009-07-07 03:35:00,60.502,60.506,60.496,60.504,8000000.0
2009-07-07 03:36:00,60.487,60.499,60.487,60.498,8000000.0
2009-07-07 03:37:00,60.504,60.525,60.5,60.5,17600000.0
2009-07-07 03:38:00,60.516,60.554,60.516,60.554,12800000.0
2009-07-07 03:39:00,60.535,60.536,60.53,60.534,17600000.0
2009-07-07 03:40:00,60.538,60.538,60.533,60.533,12800000.0
2009-07-07 03:41:00,60.52,60.532,60.52,60.532,12800000.0
2009-07-07 03:42:00,60.53,60.53,60.501,60.501,17600000.0
2009-07-07 03:43:00,60.499,60.508,60.499,60.508,14400000.0
2009-07-07 03:44:00,60.492,60.501,60.491,60.494,28800000.0
2009-07-07 03:45:00,60.5,60.506,60.498,60.498,9600000.0
2009-07-07 03:46:00,60.51,60.51,60.492,60.506,12800000.0
2009-07-07 03:47:00,60.486,60.486,60.473,60.48,12800000.0
2009-07-07 03:48:00,60.477,60.48,60.467,60.48,16000000.0
2009-07-07 03:49:00,60.503,60.516,60.503,60.508,8000000.0
2009-07-07 03:50:00,60.523,60.573,60.447,60.447,16000000.0
2009-07-07 03:51:00,60.514,60.524,60.514,60.522,12800000.0
2009-07-07 03:52:00,60.539,60.539,60.527,60.529,13200000.0
2009-07-07 03:53:00,60.52,60.532,60.513,60.513,11200000.0
2009-07-07 03:54:00,60.534,60.535,60.524,60.532,10600000.0
2009-07-07 03:55:00,60.512,60.512,60.474,60.474,9600000.0
2009-07-07 03:56:00,60.493,60.496,60.483,60.494,12800000.0
2009-07-07 03:57:00,60.496,60.513,60.474,60.513,11200000.0
2009-07-07 03:58:00,60.521,60.537,60.52,60.537,12800000.0
2009-07-07 03:59:00,60.53,60.535,60.511,60.511,17600000.0
2009-07-07 04:00:00,60.506,60.506,60.501,60.506,8000000.0
2009-07-07 04:01:00,60.522,60.529,60.512,60.526,11200000.0
2009-07-07 04:02:00,60.509,60.523,60.509,60.522,12800000.0
2009-07-07 04:03:00,60.451,60.544,60.451,60.534,11600000.0
2009-07-07 04:04:00,60.503,60.531,60.492,60.531,12800000.0
2009-07-07 04:05:00,60.552,60.563,60.533,60.546,14400000.0
2009-07-07 04:06:00,60.531,60.542,60.531,60.537,9600000.0
2009-07-07 04:07:00,60.538,60.557,60.538,60.553,16000000.0
2009-07-07 04:08:00,60.531,60.539,60.516,60.533,12800000.0
2009-07-07 04:09:00,60.546,60.548,60.538,60.54,11200000.0
2009-07-07 04:10:00,60.55,60.575,60.55,60.575,16000000.0
2009-07-07 04:11:00,60.595,60.603,60.588,60.603,8000000.0
2009-07-07 04:12:00,60.636,60.664,60.636,60.653,12800000.0
2009-07-07 04:13:00,60.645,60.65,60.64,60.643,17600000.0
2009-07-07 04:14:00,60.641,60.641,60.622,60.637,11200000.0
2009-07-07 04:15:00,60.633,60.641,60.633,60.641,9600000.0
2009-07-07 04:16:00,60.627,60.627,60.619,60.625,14400000.0
2009-07-07 04:17:00,60.63,60.64,60.629,60.636,18000000.0
2009-07-07 04:18:00,60.639,60.639,60.629,60.629,12800000.0
2009-07-07 04:19:00,60.625,60.654,60.623,60.654,35200000.0
2009-07-07 04:20:00,60.655,60.655,60.64,60.643,12800000.0
2009-07-07 04:21:00,60.648,60.648,60.632,60.632,11200000.0
2009-07-07 04:22:00,60.642,60.651,60.642,60.646,12800000.0
2009-07-07 04:23:00,60.644,60.652,60.638,60.652,12800000.0
2009-07-07 04:24:00,60.639,60.65,60.639,60.641,16000000.0
2009-07-07 04:25:00,60.64,60.64,60.633,60.634,8000000.0
2009-07-07 04:26:00,60.626,60.642,60.626,60.642,12800000.0
2009-07-07 04:27:00,60.639,60.639,60.607,60.607,9600000.0
2009-07-07 04:28:00,60.61,60.623,60.605,60.609,12800000.0
2009-07-07 04:29:00,60.605,60.613,60.605,60.612,8000000.0
2009-07-07 04:30:00,60.618,60.618,60.61,60.61,12800000.0
2009-07-07 04:31:00,60.614,60.632,60.597,60.632,16000000.0
2009-07-07 04:32:00,60.586,60.615,60.586,60.615,11200000.0
2009-07-07 04:33:00,60.621,60.635,60.619,60.623,12800000.0
2009-07-07 04:34:00,60.614,60.619,60.607,60.607,14400000.0
2009-07-07 04:35:00,60.611,60.616,60.606,60.613,11200000.0
2009-07-07 04:36:00,60.609,60.609,60.603,60.603,11200000.0
2009-07-07 04:37:00,60.604,60.615,60.603,60.609,11200000.0
2009-07-07 04:38:00,60.608,60.608,60.585,60.585,9600000.0
2009-07-07 04:39:00,60.597,60.597,60.574,60.582,14400000.0
2009-07-07 04:40:00,60.591,60.591,60.572,60.587,12800000.0
2009-07-07 04:41:00,60.608,60.62,60.604,60.614,11200000.0
2009-07-07 04:42:00,60.613,60.617,60.608,60.609,12800000.0
2009-07-07 04:43:00,60.602,60.607,60.599,60.607,9600000.0
2009-07-07 04:44:00,60.617,60.617,60.605,60.606,12800000.0
2009-07-07 04:45:00,60.589,60.589,60.583,60.583,11200000.0
2009-07-07 04:46:00,60.58,60.58,60.554,60.554,12800000.0
2009-07-07 04:47:00,60.551,60.559,60.541,60.559,9600000.0
2009-07-07 04:48:00,60.55,60.551,60.544,60.549,11200000.0
2009-07-07 04:49:00,60.545,60.553,60.542,60.553,12800000.0
2009-07-07 04:50:00,60.544,60.547,60.539,60.539,17600000.0
2009-07-07 04:51:00,60.527,60.541,60.527,60.532,16000000.0
2009-07-07 04:52:00,60.532,60.532,60.525,60.525,12800000.0
2009-07-07 04:53:00,60.509,60.515,60.503,60.505,12800000.0
2009-07-07 04:54:00,60.513,60.516,60.508,60.512,33600000.0
2009-07-07 04:55:00,60.522,60.522,60.512,60.519,11200000.0
2009-07-07 04:56:00,60.531,60.544,60.526,60.526,16000000.0
2009-07-07 04:57:00,60.518,60.531,60.518,60.518,17600000.0
2009-07-07 04:58:00,60.522,60.522,60.516,60.52,8000000.0
2009-07-07 04:59:00,60.525,60.525,60.51,60.517,18000000.0
2009-07-07 05:00:00,60.525,60.529,60.52,60.52,8000000.0
2009-07-07 05:01:00,60.52,60.535,60.52,60.535,14400000.0
2009-07-07 05:02:00,60.537,60.537,60.528,60.528,9600000.0
2009-07-07 05:03:00,60.537,60.537,60.518,60.531,9600000.0
2009-07-07 05:04:00,60.541,60.551,60.538,60.543,12800000.0
2009-07-07 05:05:00,60.541,60.544,60.536,60.538,12800000.0
2009-07-07 05:06:00,60.528,60.537,60.526,60.531,14400000.0
2009-07-07 05:07:00,60.526,60.526,60.51,60.512,11200000.0
2009-07-07 05:08:00,60.517,60.518,60.506,60.518,14400000.0
2009-07-07 05:09:00,60.519,60.519,60.498,60.498,8000000.0
2009-07-07 05:10:00,60.496,60.503,60.496,60.503,12800000.0
2009-07-07 05:11:00,60.507,60.517,60.507,60.514,8000000.0
2009-07-07 05:12:00,60.484,60.508,60.484,60.508,11200000.0
2009-07-07 05:14:00,60.513,60.525,60.511,60.525,16000000.0
2009-07-07 05:15:00,60.517,60.524,60.512,60.515,8000000.0
2009-07-07 05:16:00,60.54,60.551,60.537,60.544,16000000.0
2009-07-07 05:17:00,60.549,60.549,60.541,60.541,9600000.0
2009-07-07 05:18:00,60.546,60.551,60.542,60.551,11200000.0
2009-07-07 05:19:00,60.55,60.559,60.547,60.558,17600000.0
2009-07-07 05:20:00,60.542,60.556,60.542,60.542,9600000.0
2009-07-07 05:21:00,60.561,60.583,60.557,60.583,8000000.0
2009-07-07 05:22:00,60.57,60.574,60.567,60.567,25600000.0
2009-07-07 05:23:00,60.557,60.565,60.547,60.547,43200000.0
2009-07-07 05:24:00,60.55,60.562,60.536,60.557,12800000.0
2009-07-07 05:25:00,60.581,60.582,60.569,60.58,12800000.0
2009-07-07 05:26:00,60.569,60.589,60.569,60.586,11600000.0
2009-07-07 05:27:00,60.583,60.589,60.574,60.589,12800000.0
2009-07-07 05:28:00,60.577,60.582,60.574,60.582,11600000.0
2009-07-07 05:29:00,60.573,60.573,60.567,60.567,18000000.0
2009-07-07 05:30:00,60.584,60.599,60.584,60.594,16000000.0
2009-07-07 05:31:00,60.581,60.591,60.581,60.581,11200000.0
2009-07-07 05:32:00,60.579,60.592,60.579,60.58,12800000.0
2009-07-07 05:33:00,60.564,60.573,60.542,60.542,11200000.0
2009-07-07 05:34:00,60.572,60.588,60.572,60.588,16000000.0
2009-07-07 05:35:00,60.584,60.595,60.584,60.593,11200000.0
2009-07-07 05:36:00,60.593,60.594,60.591,60.594,9600000.0
2009-07-07 05:37:00,60.6,60.605,60.599,60.6,12800000.0
2009-07-07 05:38:00,60.577,60.589,60.567,60.589,9600000.0
2009-07-07 05:39:00,60.6,60.6,60.586,60.586,12800000.0
2009-07-07 05:40:00,60.59,60.59,60.582,60.584,12800000.0
2009-07-07 05:41:00,60.579,60.581,60.57,60.575,11200000.0
2009-07-07 05:42:00,60.58,60.587,60.58,60.587,19200000.0
2009-07-07 05:43:00,60.59,60.59,60.579,60.583,10000000.0
2009-07-07 05:44:00,60.589,60.619,60.589,60.619,14400000.0
2009-07-07 05:45:00,60.614,60.624,60.609,60.609,12800000.0
2009-07-07 05:46:00,60.601,60.611,60.595,60.595,12800000.0
2009-07-07 05:47:00,60.608,60.613,60.607,60.613,12800000.0
2009-07-07 05:48:00,60.608,60.609,60.601,60.604,11200000.0
2009-07-07 05:49:00,60.611,60.621,60.611,60.621,22400000.0
2009-07-07 05:50:00,60.637,60.643,60.628,60.635,12800000.0
2009-07-07 05:51:00,60.649,60.65,60.644,60.644,9600000.0
2009-07-07 05:52:00,60.641,60.647,60.641,60.646,16000000.0
2009-07-07 05:53:00,60.652,60.652,60.634,60.644,12800000.0
2009-07-07 05:54:00,60.634,60.643,60.634,60.638,11200000.0
2009-07-07 05:55:00,60.633,60.639,60.63,60.639,16000000.0
2009-07-07 05:56:00,60.637,60.649,60.637,60.649,17600000.0
2009-07-07 05:57:00,60.655,60.658,60.637,60.64,11200000.0
2009-07-07 05:58:00,60.655,60.655,60.645,60.645,11200000.0
2009-07-07 05:59:00,60.652,60.656,60.647,60.654,17600000.0
2009-07-07 06:00:00,60.652,60.66,60.647,60.653,8000000.0
2009-07-07 06:01:00,60.64,60.647,60.635,60.635,8000000.0
2009-07-07 06:02:00,60.633,60.637,60.624,60.624,17600000.0
2009-07-07 06:03:00,60.616,60.622,60.614,60.614,12800000.0
2009-07-07 06:04:00,60.577,60.614,60.577,60.605,12800000.0
2009-07-07 06:05:00,60.609,60.609,60.578,60.578,11200000.0
2009-07-07 06:06:00,60.604,60.61,60.592,60.601,11200000.0
2009-07-07 06:07:00,60.605,60.612,60.603,60.612,11200000.0
2009-07-07 06:08:00,60.575,60.612,60.575,60.607,17600000.0
2009-07-07 06:09:00,60.601,60.609,60.594,60.594,8000000.0
2009-07-07 06:10:00,60.605,60.616,60.602,60.606,11200000.0
2009-07-07 06:11:00,60.602,60.605,60.596,60.605,35200000.0
2009-07-07 06:12:00,60.615,60.615,60.607,60.607,11200000.0
2009-07-07 06:13:00,60.614,60.621,60.607,60.607,14400000.0
2009-07-07 06:14:00,60.616,60.621,60.609,60.611,17600000.0
2009-07-07 06:15:00,60.6,60.607,60.6,60.607,8000000.0
2009-07-07 06:16:00,60.605,60.607,60.599,60.599,8000000.0
2009-07-07 06:17:00,60.569,60.581,60.566,60.566,12800000.0
2009-07-07 06:18:00,60.549,60.549,60.448,60.448,11200000.0
2009-07-07 06:19:00,60.555,60.567,60.555,60.559,12800000.0
2009-07-07 06:20:00,60.564,60.564,60.554,60.554,12800000.0
2009-07-07 06:21:00,60.552,60.554,60.539,60.543,14400000.0
2009-07-07 06:22:00,60.557,60.57,60.551,60.57,16000000.0
2009-07-07 06:23:00,60.563,60.573,60.563,60.57,11200000.0
2009-07-07 06:24:00,60.568,60.569,60.562,60.564,14400000.0
2009-07-07 06:25:00,60.552,60.559,60.546,60.559,8000000.0
2009-07-07 06:26:00,60.561,60.571,60.561,60.567,8000000.0
2009-07-07 06:27:00,60.563,60.57,60.552,60.561,12800000.0
2009-07-07 06:28:00,60.533,60.558,60.533,60.555,16400000.0
2009-07-07 06:29:00,60.564,60.572,60.561,60.571,12800000.0
2009-07-07 06:30:00,60.561,60.567,60.551,60.551,27200000.0
2009-07-07 06:31:00,60.529,60.529,60.48,60.483,11200000.0
2009-07-07 06:32:00,60.493,60.554,60.493,60.554,22400000.0
2009-07-07 06:33:00,60.58,60.591,60.575,60.591,24000000.0
2009-07-07 06:34:00,60.588,60.6,60.588,60.596,17600000.0
2009-07-07 06:35:00,60.586,60.6,60.586,60.598,11200000.0
2009-07-07 06:36:00,60.602,60.604,60.59,60.604,12800000.0
2009-07-07 06:37:00,60.599,60.601,60.59,60.59,12800000.0
2009-07-07 06:38:00,60.599,60.606,60.598,60.605,8000000.0
2009-07-07 06:39:00,60.621,60.636,60.613,60.613,14400000.0
2009-07-07 06:40:00,60.63,60.638,60.63,60.637,17600000.0
2009-07-07 06:41:00,60.632,60.636,60.629,60.632,8000000.0
2009-07-07 06:42:00,60.652,60.695,60.652,60.695,8000000.0
2009-07-07 06:43:00,60.712,60.73,60.712,60.73,19200000.0
2009-07-07 06:44:00,60.709,60.709,60.693,60.693,11200000.0
2009-07-07 06:45:00,60.694,60.701,60.655,60.655,12800000.0
2009-07-07 06:46:00,60.64,60.651,60.629,60.649,16000000.0
2009-07-07 06:47:00,60.668,60.668,60.648,60.648,12800000.0
2009-07-07 06:48:00,60.643,60.655,60.634,60.634,12800000.0
2009-07-07 06:49:00,60.619,60.619,60.612,60.615,8000000.0
2009-07-07 06:50:00,60.624,60.632,60.624,60.631,11200000.0
2009-07-07 06:51:00,60.636,60.644,60.635,60.644,16000000.0
2009-07-07 06:52:00,60.648,60.674,60.646,60.674,14400000.0
2009-07-07 06:53:00,60.575,60.669,60.575,60.669,8000000.0
2009-07-07 06:54:00,60.688,60.703,60.686,60.702,14400000.0
2009-07-07 06:55:00,60.696,60.707,60.693,60.703,9600000.0
2009-07-07 06:56:00,60.687,60.691,60.684,60.686,8000000.0
2009-07-07 06:57:00,60.682,60.69,60.681,60.69,16000000.0
2009-07-07 06:58:00,60.667,60.675,60.645,60.645,11200000.0
2009-07-07 06:59:00,60.65,60.66,60.648,60.66,17600000.0
2009-07-07 07:00:00,60.664,60.67,60.664,60.67,8000000.0
2009-07-07 07:01:00,60.649,60.663,60.649,60.653,9600000.0
2009-07-07 07:02:00,60.663,60.673,60.661,60.67,12800000.0
2009-07-07 07:03:00,60.67,60.676,60.662,60.676,13200000.0
2009-07-07 07:04:00,60.67,60.681,60.667,60.681,8000000.0
2009-07-07 07:05:00,60.684,60.696,60.677,60.677,12800000.0
2009-07-07 07:06:00,60.704,60.704,60.692,60.696,14400000.0
2009-07-07 07:07:00,60.687,60.696,60.68,60.68,12800000.0
2009-07-07 07:08:00,60.688,60.704,60.688,60.704,28800000.0
2009-07-07 07:09:00,60.713,60.727,60.713,60.721,16000000.0
2009-07-07 07:10:00,60.713,60.713,60.705,60.705,19200000.0
2009-07-07 07:11:00,60.716,60.725,60.716,60.725,17600000.0
2009-07-07 07:12:00,60.727,60.758,60.727,60.757,12800000.0
2009-07-07 07:13:00,60.773,60.791,60.773,60.791,14400000.0
2009-07-07 07:14:00,60.788,60.788,60.78,60.782,12800000.0
2009-07-07 07:15:00,60.756,60.758,60.749,60.756,11200000.0
2009-07-07 07:16:00,60.751,60.751,60.737,60.737,14400000.0
2009-07-07 07:17:00,60.738,60.738,60.72,60.72,11200000.0
2009-07-07 07:18:00,60.719,60.719,60.703,60.707,11200000.0
2009-07-07 07:19:00,60.696,60.696,60.658,60.658,8000000.0
2009-07-07 07:20:00,60.667,60.667,60.647,60.647,14400000.0
2009-07-07 07:21:00,60.64,60.641,60.633,60.635,12800000.0
2009-07-07 07:22:00,60.636,60.643,60.636,60.638,12800000.0
2009-07-07 07:23:00,60.639,60.652,60.635,60.652,16000000.0
2009-07-07 07:24:00,60.627,60.645,60.627,60.635,8000000.0
2009-07-07 07:25:00,60.647,60.662,60.647,60.66,11200000.0
2009-07-07 07:26:00,60.666,60.67,60.658,60.663,12800000.0
2009-07-07 07:27:00,60.645,60.647,60.633,60.64,13200000.0
2009-07-07 07:28:00,60.653,60.655,60.651,60.653,12800000.0
2009-07-07 07:29:00,60.651,60.659,60.651,60.653,27200000.0
2009-07-07 07:30:00,60.645,60.645,60.55,60.636,16000000.0
2009-07-07 07:31:00,60.624,60.633,60.61,60.632,11200000.0
2009-07-07 07:32:00,60.634,60.634,60.614,60.614,8000000.0
2009-07-07 07:33:00,60.592,60.605,60.592,60.593,16000000.0
2009-07-07 07:34:00,60.608,60.619,60.608,60.609,11200000.0
2009-07-07 07:35:00,60.606,60.615,60.597,60.597,12800000.0
2009-07-07 07:36:00,60.597,60.612,60.597,60.598,13200000.0
2009-07-07 07:37:00,60.608,60.636,60.605,60.636,9600000.0
2009-07-07 07:38:00,60.65,60.65,60.633,60.638,8000000.0
2009-07-07 07:39:00,60.634,60.634,60.616,60.622,19200000.0
2009-07-07 07:40:00,60.628,60.635,60.62,60.62,11200000.0
2009-07-07 07:41:00,60.608,60.608,60.578,60.578,32000000.0
2009-07-07 07:42:00,60.552,60.552,60.536,60.544,33600000.0
2009-07-07 07:43:00,60.538,60.544,60.527,60.527,28800000.0
2009-07-07 07:44:00,60.528,60.528,60.516,60.516,8000000.0
2009-07-07 07:45:00,60.529,60.53,60.467,60.524,9600000.0
2009-07-07 07:46:00,60.52,60.533,60.52,60.532,27200000.0
2009-07-07 07:47:00,60.538,60.538,60.53,60.536,8000000.0
2009-07-07 07:48:00,60.493,60.533,60.493,60.524,11200000.0
2009-07-07 07:49:00,60.529,60.541,60.528,60.541,16000000.0
2009-07-07 07:50:00,60.5,60.541,60.5,60.54,11200000.0
2009-07-07 07:51:00,60.533,60.543,60.523,60.523,38400000.0
2009-07-07 07:52:00,60.548,60.559,60.548,60.558,9600000.0
2009-07-07 07:53:00,60.561,60.568,60.559,60.559,11200000.0
2009-07-07 07:54:00,60.565,60.565,60.551,60.559,12800000.0
2009-07-07 07:55:00,60.543,60.545,60.531,60.532,30400000.0
2009-07-07 07:56:00,60.526,60.526,60.49,60.49,8000000.0
2009-07-07 07:57:00,60.498,60.524,60.498,60.524,17600000.0
2009-07-07 07:58:00,60.525,60.526,60.507,60.507,11200000.0
2009-07-07 07:59:00,60.502,60.506,60.495,60.505,17600000.0
2009-07-07 08:00:00,60.509,60.523,60.505,60.521,20800000.0
2009-07-07 08:01:00,60.527,60.532,60.527,60.53,11200000.0
2009-07-07 08:02:00,60.531,60.551,60.531,60.551,9600000.0
2009-07-07 08:03:00,60.544,60.556,60.544,60.554,9600000.0
2009-07-07 08:04:00,60.553,60.553,60.536,60.536,9600000.0
2009-07-07 08:05:00,60.515,60.527,60.515,60.522,12800000.0
2009-07-07 08:06:00,60.53,60.53,60.523,60.523,12800000.0
2009-07-07 08:07:00,60.518,60.518,60.482,60.485,16000000.0
2009-07-07 08:08:00,60.508,60.524,60.508,60.511,9600000.0
2009-07-07 08:09:00,60.51,60.532,60.51,60.532,12800000.0
2009-07-07 08:10:00,60.576,60.611,60.576,60.611,29800000.0
2009-07-07 08:11:00,60.578,60.578,60.569,60.569,22400000.0
2009-07-07 08:12:00,60.568,60.586,60.568,60.57,17600000.0
2009-07-07 08:13:00,60.567,60.569,60.559,60.559,14400000.0
2009-07-07 08:14:00,60.568,60.574,60.563,60.563,16000000.0
2009-07-07 08:15:00,60.553,60.56,60.546,60.55,11200000.0
2009-07-07 08:16:00,60.544,60.544,60.531,60.531,19200000.0
2009-07-07 08:17:00,60.532,60.535,60.527,60.527,11200000.0
2009-07-07 08:18:00,60.534,60.548,60.533,60.548,11200000.0
2009-07-07 08:19:00,60.556,60.556,60.526,60.526,11200000.0
2009-07-07 08:20:00,60.541,60.541,60.486,60.486,12800000.0
2009-07-07 08:21:00,60.479,60.479,60.461,60.461,9600000.0
2009-07-07 08:22:00,60.471,60.471,60.445,60.445,11200000.0
2009-07-07 08:23:00,60.45,60.454,60.435,60.45,16000000.0
2009-07-07 08:24:00,60.449,60.457,60.433,60.433,17600000.0
2009-07-07 08:25:00,60.416,60.416,60.4,60.4,9600000.0
2009-07-07 08:26:00,60.378,60.378,60.333,60.34,11200000.0
2009-07-07 08:27:00,60.335,60.356,60.335,60.356,11200000.0
2009-07-07 08:28:00,60.352,60.352,60.294,60.294,12800000.0
2009-07-07 08:29:00,60.304,60.315,60.304,60.315,11200000.0
2009-07-07 08:30:00,60.348,60.356,60.347,60.356,12800000.0
2009-07-07 08:31:00,60.325,60.329,60.298,60.307,12800000.0
2009-07-07 08:32:00,60.301,60.301,60.258,60.258,9600000.0
2009-07-07 08:33:00,60.245,60.254,60.215,60.215,42000000.0
2009-07-07 08:34:00,60.22,60.242,60.22,60.242,11200000.0
2009-07-07 08:35:00,60.237,60.239,60.221,60.224,48000000.0
2009-07-07 08:36:00,60.209,60.209,60.196,60.209,16000000.0
2009-07-07 08:37:00,60.182,60.191,60.174,60.191,14400000.0
2009-07-07 08:38:00,60.206,60.216,60.205,60.213,17600000.0
2009-07-07 08:39:00,60.246,60.246,60.216,60.221,14400000.0
2009-07-07 08:40:00,60.234,60.247,60.227,60.227,11200000.0
2009-07-07 08:41:00,60.203,60.203,60.181,60.181,32000000.0
2009-07-07 08:42:00,60.174,60.174,60.152,60.152,9600000.0
2009-07-07 08:43:00,60.146,60.146,60.12,60.125,8000000.0
2009-07-07 08:44:00,60.103,60.126,60.103,60.126,9600000.0
2009-07-07 08:45:00,60.121,60.134,60.114,60.12,36800000.0
2009-07-07 08:46:00,60.113,60.113,60.106,60.113,9600000.0
2009-07-07 08:47:00,60.137,60.171,60.137,60.171,24000000.0
2009-07-07 08:48:00,60.174,60.18,60.166,60.18,30400000.0
2009-07-07 08:49:00,60.172,60.172,60.148,60.157,17600000.0
2009-07-07 08:50:00,60.169,60.169,60.15,60.15,12800000.0
2009-07-07 08:51:00,60.154,60.159,60.154,60.158,22400000.0
2009-07-07 08:52:00,60.168,60.187,60.168,60.187,35600000.0
2009-07-07 08:53:00,60.188,60.204,60.185,60.204,56000000.0
2009-07-07 08:54:00,60.205,60.205,60.201,60.201,22400000.0
2009-07-07 08:55:00,60.197,60.21,60.197,60.21,17600000.0
2009-07-07 08:56:00,60.218,60.249,60.218,60.249,14400000.0
2009-07-07 08:57:00,60.233,60.233,60.212,60.214,43200000.0
2009-07-07 08:58:00,60.214,60.235,60.214,60.235,19200000.0
2009-07-07 08:59:00,60.237,60.245,60.226,60.245,14400000.0
2009-07-07 09:00:00,60.258,60.264,60.252,60.263,32000000.0
2009-07-07 09:01:00,60.265,60.284,60.265,60.284,32000000.0
2009-07-07 09:02:00,60.286,60.294,60.272,60.294,19200000.0
2009-07-07 09:03:00,60.289,60.297,60.285,60.297,16000000.0
2009-07-07 09:04:00,60.305,60.315,60.301,60.303,22400000.0
2009-07-07 09:05:00,60.277,60.277,60.24,60.24,19200000.0
2009-07-07 09:06:00,60.217,60.217,60.184,60.189,30400000.0
2009-07-07 09:07:00,60.177,60.18,60.167,60.168,19200000.0
2009-07-07 09:08:00,60.174,60.197,60.174,60.197,12800000.0
2009-07-07 09:09:00,60.187,60.187,60.172,60.174,46400000.0
2009-07-07 09:10:00,60.174,60.18,60.17,60.17,24000000.0
2009-07-07 09:11:00,60.163,60.174,60.158,60.174,29200000.0
2009-07-07 09:12:00,60.172,60.184,60.169,60.169,14400000.0
2009-07-07 09:13:00,60.172,60.176,60.164,60.167,12800000.0
2009-07-07 09:14:00,60.146,60.146,60.123,60.138,12800000.0
2009-07-07 09:15:00,60.133,60.134,60.118,60.134,30400000.0
2009-07-07 09:16:00,60.138,60.138,60.107,60.107,49600000.0
2009-07-07 09:17:00,60.099,60.107,60.082,60.107,78400000.0
2009-07-07 09:18:00,60.119,60.128,60.115,60.126,71400000.0
2009-07-07 09:19:00,60.15,60.179,60.15,60.177,65600000.0
2009-07-07 09:20:00,60.164,60.168,60.156,60.156,76800000.0
2009-07-07 09:21:00,60.169,60.175,60.162,60.172,49600000.0
2009-07-07 09:22:00,60.192,60.218,60.192,60.213,36800000.0
2009-07-07 09:23:00,60.197,60.197,60.163,60.163,68800000.0
2009-07-07 09:24:00,60.121,60.136,60.117,60.136,43200000.0
2009-07-07 09:25:00,60.147,60.147,60.133,60.133,19200000.0
2009-07-07 09:26:00,60.133,60.138,60.117,60.138,32000000.0
2009-07-07 09:27:00,60.151,60.151,60.13,60.14,70400000.0
2009-07-07 09:28:00,60.137,60.137,60.133,60.136,8000000.0
2009-07-07 09:29:00,60.132,60.132,60.111,60.12,36800000.0
2009-07-07 09:30:00,60.123,60.135,60.117,60.122,25600000.0
2009-07-07 09:31:00,60.12,60.127,60.119,60.119,12800000.0
2009-07-07 09:32:00,60.116,60.117,60.107,60.108,33600000.0
2009-07-07 09:33:00,60.102,60.118,60.102,60.118,30400000.0
2009-07-07 09:34:00,60.129,60.163,60.129,60.163,34000000.0
2009-07-07 09:35:00,60.164,60.17,60.157,60.157,52800000.0
2009-07-07 09:36:00,60.18,60.195,60.172,60.195,46800000.0
2009-07-07 09:37:00,60.191,60.202,60.191,60.201,33600000.0
2009-07-07 09:38:00,60.174,60.174,60.148,60.151,12800000.0
2009-07-07 09:39:00,60.15,60.15,60.139,60.139,43600000.0
2009-07-07 09:40:00,60.154,60.154,60.147,60.154,46200000.0
2009-07-07 09:41:00,60.158,60.158,60.147,60.152,30400000.0
2009-07-07 09:42:00,60.145,60.17,60.144,60.17,43200000.0
2009-07-07 09:43:00,60.19,60.199,60.177,60.199,56000000.0
2009-07-07 09:44:00,60.211,60.231,60.202,60.217,30400000.0
2009-07-07 09:45:00,60.201,60.212,60.201,60.203,19200000.0
2009-07-07 09:46:00,60.195,60.213,60.195,60.213,27200000.0
2009-07-07 09:47:00,60.211,60.233,60.208,60.208,12800000.0
2009-07-07 09:48:00,60.217,60.285,60.217,60.285,9600000.0
2009-07-07 09:49:00,60.264,60.273,60.252,60.273,9600000.0
2009-07-07 09:50:00,60.256,60.256,60.237,60.246,33600000.0
2009-07-07 09:51:00,60.244,60.245,60.235,60.245,84800000.0
2009-07-07 09:52:00,60.242,60.243,60.233,60.237,35200000.0
2009-07-07 09:53:00,60.238,60.242,60.226,60.242,30400000.0
2009-07-07 09:54:00,60.242,60.244,60.237,60.244,12800000.0
2009-07-07 09:55:00,60.237,60.252,60.236,60.252,33600000.0
2009-07-07 09:56:00,60.256,60.264,60.249,60.26,36800000.0
2009-07-07 09:57:00,60.26,60.266,60.252,60.253,24000000.0
2009-07-07 09:58:00,60.256,60.26,60.242,60.26,32000000.0
2009-07-07 09:59:00,60.257,60.258,60.25,60.256,51200000.0
2009-07-07 10:00:00,60.242,60.254,60.219,60.251,62800000.0
2009-07-07 10:01:00,60.262,60.268,60.262,60.267,8000000.0
2009-07-07 10:02:00,60.248,60.255,60.242,60.245,36800000.0
2009-07-07 10:03:00,60.237,60.237,60.229,60.232,45200000.0
2009-07-07 10:04:00,60.227,60.227,60.21,60.21,40000000.0
2009-07-07 10:05:00,60.199,60.199,60.176,60.184,38400000.0
2009-07-07 10:06:00,60.173,60.187,60.166,60.166,33600000.0
2009-07-07 10:07:00,60.169,60.17,60.149,60.149,43200000.0
2009-07-07 10:08:00,60.135,60.143,60.127,60.127,49600000.0
2009-07-07 10:09:00,60.106,60.106,60.061,60.062,12800000.0
2009-07-07 10:10:00,60.076,60.102,60.076,60.087,46400000.0
2009-07-07 10:11:00,60.09,60.097,60.082,60.094,57600000.0
2009-07-07 10:12:00,60.095,60.095,60.068,60.068,57600000.0
2009-07-07 10:13:00,60.079,60.091,60.078,60.079,41600000.0
2009-07-07 10:14:00,60.095,60.103,60.082,60.082,30400000.0
2009-07-07 10:15:00,60.067,60.067,60.047,60.05,30400000.0
2009-07-07 10:16:00,60.04,60.04,60.017,60.024,17600000.0
2009-07-07 10:17:00,60.022,60.029,60.019,60.024,12800000.0
2009-07-07 10:18:00,60.021,60.037,60.021,60.035,12800000.0
2009-07-07 10:19:00,60.042,60.043,60.033,60.038,76400000.0
2009-07-07 10:20:00,60.066,60.095,60.066,60.095,9600000.0
2009-07-07 10:21:00,60.099,60.099,60.085,60.085,35200000.0
2009-07-07 10:22:00,60.096,60.096,60.084,60.086,9600000.0
2009-07-07 10:23:00,60.097,60.127,60.097,60.127,33600000.0
2009-07-07 10:24:00,60.145,60.169,60.145,60.154,43200000.0
2009-07-07 10:25:00,60.176,60.192,60.175,60.186,64000000.0
2009-07-07 10:26:00,60.195,60.207,60.195,60.206,36800000.0
2009-07-07 10:27:00,60.203,60.215,60.203,60.214,52800000.0
2009-07-07 10:28:00,60.226,60.232,60.222,60.232,88000000.0
2009-07-07 10:29:00,60.228,60.269,60.228,60.269,9600000.0
2009-07-07 10:30:00,60.228,60.228,60.198,60.198,27200000.0
2009-07-07 10:31:00,60.218,60.256,60.218,60.251,32000000.0
2009-07-07 10:32:00,60.25,60.259,60.244,60.259,46400000.0
2009-07-07 10:33:00,60.26,60.26,60.243,60.257,35200000.0
2009-07-07 10:34:00,60.254,60.254,60.238,60.244,17600000.0
2009-07-07 10:35:00,60.231,60.231,60.215,60.231,8000000.0
2009-07-07 10:36:00,60.23,60.23,60.224,60.229,8000000.0
2009-07-07 10:37:00,60.237,60.253,60.237,60.253,19200000.0
2009-07-07 10:38:00,60.272,60.274,60.265,60.268,28800000.0
2009-07-07 10:39:00,60.266,60.271,60.266,60.269,16000000.0
2009-07-07 10:40:00,60.289,60.295,60.277,60.277,24000000.0
2009-07-07 10:41:00,60.278,60.287,60.273,60.287,57600000.0
2009-07-07 10:42:00,60.295,60.3,60.289,60.289,38400000.0
2009-07-07 10:43:00,60.288,60.29,60.28,60.29,9600000.0
2009-07-07 10:44:00,60.289,60.303,60.289,60.303,19200000.0
2009-07-07 10:45:00,60.316,60.337,60.306,60.33,22800000.0
2009-07-07 10:46:00,60.333,60.364,60.333,60.364,28800000.0
2009-07-07 10:47:00,60.36,60.388,60.358,60.388,25600000.0
2009-07-07 10:48:00,60.415,60.445,60.415,60.433,38400000.0
2009-07-07 10:49:00,60.421,60.426,60.419,60.42,25600000.0
2009-07-07 10:50:00,60.398,60.413,60.396,60.413,59600000.0
2009-07-07 10:51:00,60.436,60.453,60.436,60.438,69200000.0
2009-07-07 10:52:00,60.443,60.48,60.443,60.476,35200000.0
2009-07-07 10:53:00,60.501,60.51,60.501,60.51,59200000.0
2009-07-07 10:54:00,60.51,60.532,60.51,60.532,54400000.0
2009-07-07 10:55:00,60.548,60.565,60.548,60.555,42400000.0
2009-07-07 10:56:00,60.547,60.55,60.533,60.538,45200000.0
2009-07-07 10:57:00,60.54,60.54,60.517,60.517,33600000.0
2009-07-07 10:58:00,60.515,60.528,60.514,60.527,39400000.0
2009-07-07 10:59:00,60.538,60.542,60.531,60.537,49600000.0
2009-07-07 11:00:00,60.544,60.557,60.541,60.55,51200000.0
2009-07-07 11:01:00,60.547,60.558,60.542,60.543,12800000.0
2009-07-07 11:02:00,60.525,60.526,60.502,60.526,19200000.0
2009-07-07 11:03:00,60.527,60.55,60.527,60.55,36800000.0
2009-07-07 11:04:00,60.531,60.531,60.52,60.52,27200000.0
2009-07-07 11:05:00,60.52,60.52,60.498,60.498,11200000.0
2009-07-07 11:06:00,60.491,60.506,60.491,60.506,30400000.0
2009-07-07 11:07:00,60.51,60.535,60.51,60.535,46400000.0
2009-07-07 11:08:00,60.549,60.549,60.527,60.527,32000000.0
2009-07-07 11:09:00,60.536,60.536,60.518,60.526,75600000.0
2009-07-07 11:10:00,60.521,60.528,60.516,60.522,36800000.0
2009-07-07 11:11:00,60.528,60.548,60.519,60.548,53200000.0
2009-07-07 11:12:00,60.545,60.556,60.539,60.539,70800000.0
2009-07-07 11:13:00,60.544,60.55,60.534,60.534,12800000.0
2009-07-07 11:14:00,60.534,60.541,60.533,60.535,57600000.0
2009-07-07 11:15:00,60.509,60.509,60.49,60.504,11200000.0
2009-07-07 11:16:00,60.526,60.539,60.526,60.538,17600000.0
2009-07-07 11:17:00,60.515,60.524,60.514,60.519,54400000.0
2009-07-07 11:18:00,60.497,60.5,60.48,60.488,73600000.0
2009-07-07 11:19:00,60.496,60.498,60.483,60.49,56000000.0
2009-07-07 11:20:00,60.477,60.506,60.477,60.506,35200000.0
2009-07-07 11:21:00,60.533,60.542,60.531,60.536,40000000.0
2009-07-07 11:22:00,60.534,60.59,60.534,60.59,41600000.0
2009-07-07 11:23:00,60.62,60.62,60.602,60.611,51200000.0
2009-07-07 11:24:00,60.604,60.611,60.6,60.604,52800000.0
2009-07-07 11:25:00,60.591,60.597,60.58,60.591,35600000.0
2009-07-07 11:26:00,60.602,60.607,60.592,60.592,27200000.0
2009-07-07 11:27:00,60.589,60.589,60.557,60.557,12800000.0
2009-07-07 11:28:00,60.532,60.539,60.529,60.537,41600000.0
2009-07-07 11:29:00,60.545,60.552,60.533,60.536,43200000.0
2009-07-07 11:30:00,60.525,60.525,60.51,60.511,11200000.0
2009-07-07 11:31:00,60.508,60.508,60.485,60.489,27200000.0
2009-07-07 11:32:00,60.506,60.512,60.495,60.512,35600000.0
2009-07-07 11:33:00,60.518,60.521,60.51,60.521,18000000.0
2009-07-07 11:34:00,60.517,60.532,60.517,60.525,33600000.0
2009-07-07 11:35:00,60.518,60.535,60.518,60.535,17600000.0
2009-07-07 11:36:00,60.541,60.55,60.539,60.55,43200000.0
2009-07-07 11:37:00,60.55,60.55,60.538,60.539,41600000.0
2009-07-07 11:38:00,60.532,60.532,60.507,60.507,28000000.0
2009-07-07 11:39:00,60.477,60.477,60.44,60.44,11600000.0
2009-07-07 11:40:00,60.441,60.441,60.423,60.427,22400000.0
2009-07-07 11:41:00,60.432,60.44,60.429,60.438,38400000.0
2009-07-07 11:42:00,60.448,60.463,60.439,60.463,38400000.0
2009-07-07 11:43:00,60.467,60.477,60.464,60.47,17600000.0
2009-07-07 11:44:00,60.486,60.498,60.486,60.498,59200000.0
2009-07-07 11:45:00,60.48,60.48,60.453,60.454,49600000.0
2009-07-07 11:46:00,60.461,60.488,60.461,60.484,11200000.0
2009-07-07 11:47:00,60.468,60.479,60.462,60.467,56000000.0
2009-07-07 11:48:00,60.487,60.487,60.476,60.476,9600000.0
2009-07-07 11:49:00,60.481,60.49,60.481,60.484,41600000.0
2009-07-07 11:50:00,60.49,60.499,60.486,60.488,45200000.0
2009-07-07 11:51:00,60.484,60.486,60.479,60.483,44800000.0
2009-07-07 11:52:00,60.481,60.492,60.473,60.483,32000000.0
2009-07-07 11:53:00,60.48,60.484,60.476,60.478,35600000.0
2009-07-07 11:54:00,60.447,60.456,60.441,60.456,48000000.0
2009-07-07 11:55:00,60.471,60.492,60.471,60.485,44800000.0
2009-07-07 11:56:00,60.48,60.489,60.479,60.489,64400000.0
2009-07-07 11:57:00,60.491,60.498,60.491,60.497,22400000.0
2009-07-07 11:58:00,60.498,60.512,60.495,60.512,41600000.0
2009-07-07 11:59:00,60.509,60.509,60.494,60.506,51200000.0
2009-07-07 12:00:00,60.542,60.552,60.541,60.552,36800000.0
2009-07-07 12:01:00,60.553,60.558,60.548,60.555,19200000.0
2009-07-07 12:02:00,60.545,60.545,60.53,60.53,12800000.0
2009-07-07 12:03:00,60.535,60.545,60.523,60.543,51200000.0
2009-07-07 12:04:00,60.548,60.548,60.539,60.542,24000000.0
2009-07-07 12:05:00,60.527,60.545,60.527,60.545,29200000.0
2009-07-07 12:06:00,60.549,60.549,60.543,60.546,24000000.0
2009-07-07 12:07:00,60.552,60.56,60.546,60.56,20800000.0
2009-07-07 12:08:00,60.566,60.579,60.556,60.561,43200000.0
2009-07-07 12:09:00,60.559,60.567,60.557,60.559,25600000.0
2009-07-07 12:10:00,60.549,60.558,60.541,60.553,11200000.0
2009-07-07 12:11:00,60.558,60.565,60.554,60.563,27200000.0
2009-07-07 12:12:00,60.56,60.563,60.545,60.563,30400000.0
2009-07-07 12:13:00,60.572,60.582,60.568,60.568,14400000.0
2009-07-07 12:14:00,60.549,60.554,60.537,60.554,8000000.0
2009-07-07 12:15:00,60.561,60.579,60.561,60.579,27200000.0
2009-07-07 12:16:00,60.575,60.575,60.562,60.565,27200000.0
2009-07-07 12:17:00,60.565,60.565,60.557,60.565,43200000.0
2009-07-07 12:18:00,60.568,60.583,60.566,60.583,25600000.0
2009-07-07 12:19:00,60.587,60.595,60.584,60.587,35200000.0
2009-07-07 12:20:00,60.584,60.584,60.573,60.573,36800000.0
2009-07-07 12:21:00,60.56,60.571,60.559,60.571,59600000.0
2009-07-07 12:22:00,60.569,60.57,60.562,60.562,30400000.0
2009-07-07 12:23:00,60.564,60.569,60.562,60.565,32000000.0
2009-07-07 12:24:00,60.547,60.547,60.524,60.525,34000000.0
2009-07-07 12:25:00,60.515,60.535,60.515,60.535,22400000.0
2009-07-07 12:26:00,60.541,60.542,60.524,60.54,30800000.0
2009-07-07 12:27:00,60.543,60.546,60.54,60.545,30400000.0
2009-07-07 12:28:00,60.548,60.564,60.548,60.563,61200000.0
2009-07-07 12:29:00,60.458,60.59,60.452,60.464,116400000.0
2009-07-07 12:30:00,60.459,60.563,60.459,60.563,46400000.0
2009-07-07 12:31:00,60.577,60.583,60.572,60.582,70800000.0
2009-07-07 12:32:00,60.587,60.587,60.552,60.552,28800000.0
2009-07-07 12:33:00,60.537,60.546,60.537,60.546,40000000.0
2009-07-07 12:34:00,60.544,60.548,60.528,60.545,27200000.0
2009-07-07 12:35:00,60.553,60.557,60.546,60.546,25600000.0
2009-07-07 12:36:00,60.542,60.545,60.536,60.543,48000000.0
2009-07-07 12:37:00,60.55,60.55,60.539,60.539,8000000.0
2009-07-07 12:38:00,60.536,60.542,60.532,60.532,8000000.0
2009-07-07 12:39:00,60.522,60.522,60.51,60.51,24000000.0
2009-07-07 12:40:00,60.504,60.512,60.502,60.502,16000000.0
2009-07-07 12:41:00,60.501,60.502,60.491,60.491,22400000.0
2009-07-07 12:42:00,60.472,60.478,60.468,60.468,22400000.0
2009-07-07 12:43:00,60.452,60.452,60.435,60.435,36800000.0
2009-07-07 12:44:00,60.457,60.492,60.457,60.492,22400000.0
2009-07-07 12:45:00,60.502,60.505,60.491,60.491,35200000.0
2009-07-07 12:46:00,60.487,60.487,60.469,60.474,44800000.0
2009-07-07 12:47:00,60.475,60.492,60.475,60.492,30400000.0
2009-07-07 12:48:00,60.499,60.531,60.499,60.531,32000000.0
2009-07-07 12:49:00,60.528,60.536,60.528,60.529,40000000.0
2009-07-07 12:50:00,60.531,60.559,60.531,60.559,16000000.0
2009-07-07 12:51:00,60.578,60.608,60.566,60.608,22400000.0
2009-07-07 12:52:00,60.596,60.6,60.592,60.6,25600000.0
2009-07-07 12:53:00,60.579,60.626,60.579,60.626,11200000.0
2009-07-07 12:54:00,60.633,60.647,60.633,60.64,11200000.0
2009-07-07 12:55:00,60.641,60.656,60.64,60.656,24000000.0
2009-07-07 12:56:00,60.65,60.657,60.65,60.653,12800000.0
2009-07-07 12:57:00,60.658,60.679,60.658,60.679,26600000.0
2009-07-07 12:58:00,60.679,60.684,60.661,60.661,12800000.0
2009-07-07 12:59:00,60.647,60.647,60.634,60.639,14400000.0
2009-07-07 13:00:00,60.657,60.667,60.65,60.65,8000000.0
2009-07-07 13:01:00,60.623,60.625,60.614,60.624,17600000.0
2009-07-07 13:02:00,60.635,60.664,60.635,60.664,12800000.0
2009-07-07 13:03:00,60.668,60.673,60.659,60.659,12800000.0
2009-07-07 13:04:00,60.662,60.662,60.636,60.636,16000000.0
2009-07-07 13:05:00,60.673,60.705,60.673,60.705,12800000.0
2009-07-07 13:06:00,60.726,60.766,60.717,60.766,17600000.0
2009-07-07 13:07:00,60.807,60.807,60.786,60.786,12800000.0
2009-07-07 13:08:00,60.801,60.818,60.794,60.818,32000000.0
2009-07-07 13:09:00,60.81,60.81,60.792,60.792,28800000.0
2009-07-07 13:10:00,60.775,60.775,60.752,60.758,32400000.0
2009-07-07 13:11:00,60.746,60.758,60.735,60.758,19200000.0
2009-07-07 13:12:00,60.713,60.77,60.713,60.737,16400000.0
2009-07-07 13:13:00,60.751,60.752,60.746,60.752,10600000.0
2009-07-07 13:14:00,60.748,60.802,60.748,60.802,11200000.0
2009-07-07 13:15:00,60.817,60.85,60.817,60.85,11200000.0
2009-07-07 13:16:00,60.887,60.902,60.887,60.902,25600000.0
2009-07-07 13:17:00,60.904,60.906,60.89,60.906,12800000.0
2009-07-07 13:18:00,60.898,60.912,60.892,60.892,56000000.0
2009-07-07 13:19:00,60.898,60.898,60.878,60.878,8000000.0
2009-07-07 13:20:00,60.86,60.86,60.839,60.848,12800000.0
2009-07-07 13:21:00,60.841,60.86,60.841,60.86,56000000.0
2009-07-07 13:22:00,60.866,60.88,60.866,60.88,11200000.0
2009-07-07 13:23:00,60.878,60.878,60.854,60.854,12800000.0
2009-07-07 13:24:00,60.831,60.837,60.829,60.837,14400000.0
2009-07-07 13:25:00,60.857,60.857,60.844,60.845,33600000.0
2009-07-07 13:26:00,60.849,60.851,60.843,60.843,24000000.0
2009-07-07 13:27:00,60.843,60.845,60.84,60.841,40000000.0
2009-07-07 13:28:00,60.799,60.821,60.799,60.809,20800000.0
2009-07-07 13:29:00,60.828,60.828,60.815,60.815,22400000.0
2009-07-07 13:30:00,60.802,60.802,60.79,60.79,36800000.0
2009-07-07 13:31:00,60.784,60.798,60.782,60.796,11200000.0
2009-07-07 13:32:00,60.809,60.825,60.803,60.82,17600000.0
2009-07-07 13:33:00,60.83,60.834,60.828,60.83,12800000.0
2009-07-07 13:34:00,60.826,60.834,60.822,60.83,12800000.0
2009-07-07 13:35:00,60.839,60.864,60.839,60.864,12800000.0
2009-07-07 13:36:00,60.889,60.897,60.885,60.887,48400000.0
2009-07-07 13:37:00,60.897,60.916,60.897,60.909,24000000.0
2009-07-07 13:38:00,60.905,60.905,60.885,60.895,28800000.0
2009-07-07 13:39:00,60.897,60.897,60.861,60.861,25600000.0
2009-07-07 13:40:00,60.86,60.871,60.86,60.863,9600000.0
2009-07-07 13:41:00,60.868,60.874,60.838,60.838,16000000.0
2009-07-07 13:42:00,60.835,60.855,60.835,60.843,12800000.0
2009-07-07 13:43:00,60.849,60.857,60.839,60.845,25600000.0
2009-07-07 13:44:00,60.845,60.858,60.845,60.849,29200000.0
2009-07-07 13:45:00,60.858,60.864,60.858,60.859,12800000.0
2009-07-07 13:46:00,60.858,60.858,60.82,60.82,9600000.0
2009-07-07 13:47:00,60.818,60.831,60.818,60.826,27200000.0
2009-07-07 13:48:00,60.821,60.821,60.798,60.811,9600000.0
2009-07-07 13:49:00,60.809,60.809,60.795,60.795,34000000.0
2009-07-07 13:50:00,60.791,60.796,60.786,60.796,33600000.0
2009-07-07 13:51:00,60.781,60.781,60.769,60.769,8000000.0
2009-07-07 13:52:00,60.773,60.773,60.759,60.766,40400000.0
2009-07-07 13:53:00,60.778,60.788,60.775,60.787,36800000.0
2009-07-07 13:54:00,60.784,60.786,60.773,60.773,24000000.0
2009-07-07 13:55:00,60.779,60.79,60.779,60.785,11200000.0
2009-07-07 13:56:00,60.791,60.813,60.791,60.813,14400000.0
2009-07-07 13:57:00,60.818,60.818,60.797,60.81,14400000.0
2009-07-07 13:58:00,60.801,60.801,60.777,60.794,32400000.0
2009-07-07 13:59:00,60.769,60.769,60.737,60.737,48000000.0
2009-07-07 14:00:00,60.718,60.718,60.705,60.706,32000000.0
2009-07-07 14:01:00,60.692,60.717,60.692,60.717,14400000.0
2009-07-07 14:02:00,60.716,60.724,60.714,60.724,28800000.0
2009-07-07 14:03:00,60.716,60.716,60.709,60.711,14400000.0
2009-07-07 14:04:00,60.698,60.698,60.677,60.681,9600000.0
2009-07-07 14:05:00,60.689,60.729,60.689,60.729,25600000.0
2009-07-07 14:06:00,60.72,60.729,60.691,60.691,18000000.0
2009-07-07 14:07:00,60.677,60.698,60.677,60.688,12800000.0
2009-07-07 14:08:00,60.682,60.69,60.682,60.688,24400000.0
2009-07-07 14:09:00,60.691,60.692,60.675,60.688,11200000.0
2009-07-07 14:10:00,60.679,60.679,60.65,60.65,17600000.0
2009-07-07 14:11:00,60.628,60.663,60.628,60.657,12800000.0
2009-07-07 14:12:00,60.67,60.676,60.67,60.672,12800000.0
2009-07-07 14:13:00,60.675,60.701,60.675,60.701,24400000.0
2009-07-07 14:14:00,60.696,60.716,60.696,60.716,20800000.0
2009-07-07 14:15:00,60.717,60.723,60.711,60.723,33600000.0
2009-07-07 14:16:00,60.72,60.742,60.719,60.742,27200000.0
2009-07-07 14:17:00,60.738,60.749,60.738,60.745,11200000.0
2009-07-07 14:18:00,60.756,60.762,60.756,60.757,16000000.0
2009-07-07 14:19:00,60.761,60.765,60.758,60.762,40000000.0
2009-07-07 14:20:00,60.788,60.795,60.781,60.781,14400000.0
2009-07-07 14:21:00,60.769,60.783,60.765,60.779,33600000.0
2009-07-07 14:22:00,60.785,60.795,60.785,60.795,14400000.0
2009-07-07 14:23:00,60.785,60.785,60.772,60.773,17600000.0
2009-07-07 14:24:00,60.778,60.778,60.77,60.771,36800000.0
2009-07-07 14:25:00,60.767,60.768,60.75,60.75,12800000.0
2009-07-07 14:26:00,60.735,60.735,60.727,60.727,19600000.0
2009-07-07 14:27:00,60.722,60.736,60.722,60.733,11200000.0
2009-07-07 14:28:00,60.738,60.741,60.73,60.73,11200000.0
2009-07-07 14:29:00,60.722,60.726,60.72,60.725,12800000.0
2009-07-07 14:30:00,60.759,60.778,60.68,60.68,11200000.0
2009-07-07 14:31:00,60.772,60.772,60.673,60.767,16000000.0
2009-07-07 14:32:00,60.758,60.765,60.756,60.761,9600000.0
2009-07-07 14:33:00,60.738,60.746,60.738,60.743,17600000.0
2009-07-07 14:34:00,60.748,60.756,60.745,60.745,17600000.0
2009-07-07 14:35:00,60.752,60.755,60.749,60.75,11200000.0
2009-07-07 14:36:00,60.759,60.793,60.759,60.793,8000000.0
2009-07-07 14:37:00,60.8,60.8,60.778,60.778,12800000.0
2009-07-07 14:38:00,60.781,60.783,60.773,60.783,11200000.0
2009-07-07 14:39:00,60.791,60.798,60.772,60.773,17600000.0
2009-07-07 14:40:00,60.785,60.785,60.776,60.78,16000000.0
2009-07-07 14:41:00,60.783,60.792,60.775,60.788,11200000.0
2009-07-07 14:42:00,60.803,60.825,60.803,60.823,9600000.0
2009-07-07 14:43:00,60.82,60.82,60.785,60.785,17600000.0
2009-07-07 14:44:00,60.801,60.806,60.795,60.806,12800000.0
2009-07-07 14:45:00,60.79,60.807,60.79,60.807,12800000.0
2009-07-07 14:46:00,60.761,60.802,60.761,60.802,18000000.0
2009-07-07 14:47:00,60.794,60.794,60.782,60.782,12800000.0
2009-07-07 14:48:00,60.778,60.789,60.778,60.786,11200000.0
2009-07-07 14:49:00,60.787,60.795,60.77,60.77,16000000.0
2009-07-07 14:50:00,60.787,60.789,60.777,60.789,12800000.0
2009-07-07 14:51:00,60.792,60.794,60.784,60.791,17600000.0
2009-07-07 14:52:00,60.789,60.79,60.786,60.787,14400000.0
2009-07-07 14:53:00,60.784,60.79,60.783,60.785,11200000.0
2009-07-07 14:54:00,60.787,60.787,60.781,60.782,12800000.0
2009-07-07 14:55:00,60.764,60.791,60.764,60.771,11200000.0
2009-07-07 14:56:00,60.789,60.789,60.768,60.78,16000000.0
2009-07-07 14:57:00,60.759,60.759,60.716,60.72,12800000.0
2009-07-07 14:58:00,60.693,60.693,60.668,60.668,14400000.0
2009-07-07 14:59:00,60.667,60.673,60.662,60.672,12800000.0
2009-07-07 15:00:00,60.659,60.662,60.649,60.653,16000000.0
2009-07-07 15:01:00,60.652,60.652,60.613,60.613,17600000.0
2009-07-07 15:02:00,60.612,60.612,60.589,60.589,11200000.0
2009-07-07 15:03:00,60.587,60.603,60.587,60.603,9600000.0
2009-07-07 15:04:00,60.598,60.6,60.593,60.593,16000000.0
2009-07-07 15:05:00,60.573,60.573,60.557,60.567,12800000.0
2009-07-07 15:06:00,60.557,60.563,60.552,60.552,11200000.0
2009-07-07 15:07:00,60.559,60.561,60.546,60.561,10600000.0
2009-07-07 15:08:00,60.552,60.565,60.552,60.556,11200000.0
2009-07-07 15:09:00,60.563,60.569,60.556,60.564,14400000.0
2009-07-07 15:10:00,60.538,60.545,60.532,60.542,16000000.0
2009-07-07 15:11:00,60.547,60.552,60.547,60.552,11200000.0
2009-07-07 15:12:00,60.538,60.548,60.538,60.547,9600000.0
2009-07-07 15:13:00,60.568,60.583,60.568,60.583,12800000.0
2009-07-07 15:14:00,60.581,60.586,60.578,60.585,11200000.0
2009-07-07 15:15:00,60.598,60.608,60.586,60.597,17600000.0
2009-07-07 15:16:00,60.609,60.61,60.6,60.604,12800000.0
2009-07-07 15:17:00,60.592,60.592,60.583,60.583,14400000.0
2009-07-07 15:18:00,60.565,60.572,60.556,60.556,12800000.0
2009-07-07 15:19:00,60.538,60.538,60.511,60.526,16000000.0
2009-07-07 15:20:00,60.519,60.53,60.511,60.511,16000000.0
2009-07-07 15:21:00,60.482,60.496,60.399,60.492,17600000.0
2009-07-07 15:22:00,60.494,60.506,60.491,60.499,11600000.0
2009-07-07 15:23:00,60.503,60.503,60.493,60.496,11200000.0
2009-07-07 15:24:00,60.495,60.514,60.495,60.509,11200000.0
2009-07-07 15:25:00,60.51,60.525,60.51,60.525,12800000.0
2009-07-07 15:26:00,60.527,60.529,60.521,60.525,14800000.0
2009-07-07 15:27:00,60.518,60.518,60.501,60.512,12800000.0
2009-07-07 15:28:00,60.506,60.515,60.498,60.507,12800000.0
2009-07-07 15:29:00,60.515,60.522,60.51,60.522,17600000.0
2009-07-07 15:30:00,60.531,60.531,60.518,60.519,17600000.0
2009-07-07 15:31:00,60.514,60.514,60.492,60.492,12800000.0
2009-07-07 15:32:00,60.495,60.502,60.493,60.501,11200000.0
2009-07-07 15:33:00,60.509,60.518,60.509,60.518,11200000.0
2009-07-07 15:34:00,60.53,60.53,60.509,60.509,11200000.0
2009-07-07 15:35:00,60.493,60.504,60.493,60.504,8000000.0
2009-07-07 15:36:00,60.491,60.497,60.482,60.497,14800000.0
2009-07-07 15:37:00,60.493,60.496,60.483,60.483,16000000.0
2009-07-07 15:38:00,60.477,60.479,60.458,60.471,16000000.0
2009-07-07 15:39:00,60.452,60.463,60.443,60.448,14400000.0
2009-07-07 15:40:00,60.434,60.434,60.418,60.425,12800000.0
2009-07-07 15:41:00,60.403,60.403,60.389,60.389,16000000.0
2009-07-07 15:42:00,60.391,60.395,60.328,60.38,17600000.0
2009-07-07 15:43:00,60.379,60.385,60.37,60.37,12800000.0
2009-07-07 15:44:00,60.387,60.387,60.358,60.358,8000000.0
2009-07-07 15:45:00,60.335,60.337,60.328,60.333,12800000.0
2009-07-07 15:46:00,60.322,60.331,60.322,60.33,11200000.0
2009-07-07 15:47:00,60.342,60.356,60.342,60.354,11200000.0
2009-07-07 15:48:00,60.356,60.356,60.34,60.355,12800000.0
2009-07-07 15:49:00,60.357,60.372,60.351,60.351,11200000.0
2009-07-07 15:50:00,60.372,60.417,60.372,60.416,14400000.0
2009-07-07 15:51:00,60.414,60.414,60.398,60.405,11200000.0
2009-07-07 15:52:00,60.414,60.423,60.412,60.413,11200000.0
2009-07-07 15:53:00,60.413,60.436,60.413,60.434,12800000.0
2009-07-07 15:54:00,60.436,60.437,60.429,60.437,17600000.0
2009-07-07 15:55:00,60.432,60.432,60.402,60.402,17600000.0
2009-07-07 15:56:00,60.389,60.391,60.386,60.386,8000000.0
2009-07-07 15:57:00,60.397,60.42,60.394,60.42,9600000.0
2009-07-07 15:58:00,60.422,60.428,60.4,60.4,11600000.0
2009-07-07 15:59:00,60.386,60.391,60.373,60.373,11200000.0
2009-07-07 16:00:00,60.367,60.368,60.342,60.342,11200000.0
2009-07-07 16:01:00,60.302,60.305,60.29,60.29,11200000.0
2009-07-07 16:02:00,60.281,60.287,60.271,60.284,17600000.0
2009-07-07 16:03:00,60.273,60.28,60.27,60.277,12800000.0
2009-07-07 16:04:00,60.287,60.294,60.23,60.29,11200000.0
2009-07-07 16:05:00,60.278,60.28,60.265,60.28,14400000.0
2009-07-07 16:06:00,60.288,60.291,60.271,60.285,16000000.0
2009-07-07 16:07:00,60.276,60.277,60.266,60.276,11200000.0
2009-07-07 16:08:00,60.286,60.309,60.286,60.309,11200000.0
2009-07-07 16:09:00,60.331,60.351,60.322,60.324,17600000.0
2009-07-07 16:10:00,60.304,60.307,60.273,60.273,12800000.0
2009-07-07 16:11:00,60.287,60.294,60.278,60.292,11200000.0
2009-07-07 16:12:00,60.26,60.26,60.209,60.209,9600000.0
2009-07-07 16:13:00,60.232,60.242,60.229,60.229,11200000.0
2009-07-07 16:14:00,60.244,60.259,60.244,60.258,14400000.0
2009-07-07 16:15:00,60.26,60.26,60.248,60.248,11200000.0
2009-07-07 16:16:00,60.249,60.249,60.227,60.237,11200000.0
2009-07-07 16:17:00,60.242,60.264,60.242,60.246,17600000.0
2009-07-07 16:18:00,60.255,60.264,60.253,60.264,12800000.0
2009-07-07 16:19:00,60.296,60.321,60.296,60.304,11200000.0
2009-07-07 16:20:00,60.302,60.316,60.292,60.316,11200000.0
2009-07-07 16:21:00,60.317,60.329,60.317,60.324,11200000.0
2009-07-07 16:22:00,60.327,60.337,60.326,60.332,11200000.0
2009-07-07 16:23:00,60.341,60.342,60.327,60.339,12800000.0
2009-07-07 16:24:00,60.34,60.341,60.332,60.332,11200000.0
2009-07-07 16:25:00,60.335,60.352,60.335,60.352,12800000.0
2009-07-07 16:26:00,60.341,60.358,60.341,60.358,12800000.0
2009-07-07 16:27:00,60.366,60.374,60.366,60.373,17600000.0
2009-07-07 16:28:00,60.383,60.39,60.382,60.386,11200000.0
2009-07-07 16:29:00,60.378,60.378,60.358,60.365,14400000.0
2009-07-07 16:30:00,60.362,60.362,60.337,60.337,14400000.0
2009-07-07 16:31:00,60.343,60.343,60.311,60.311,14400000.0
2009-07-07 16:32:00,60.311,60.317,60.298,60.31,8000000.0
2009-07-07 16:33:00,60.318,60.318,60.307,60.314,9600000.0
2009-07-07 16:34:00,60.314,60.314,60.288,60.303,17600000.0
2009-07-07 16:35:00,60.311,60.321,60.305,60.317,12800000.0
2009-07-07 16:36:00,60.314,60.314,60.301,60.301,11200000.0
2009-07-07 16:37:00,60.274,60.274,60.238,60.238,13200000.0
2009-07-07 16:38:00,60.226,60.235,60.218,60.235,14400000.0
2009-07-07 16:39:00,60.231,60.243,60.231,60.242,12800000.0
2009-07-07 16:40:00,60.251,60.251,60.237,60.246,17600000.0
2009-07-07 16:41:00,60.254,60.264,60.244,60.264,12800000.0
2009-07-07 16:42:00,60.274,60.288,60.272,60.287,11200000.0
2009-07-07 16:43:00,60.303,60.325,60.303,60.325,12800000.0
2009-07-07 16:44:00,60.332,60.346,60.325,60.346,11200000.0
2009-07-07 16:45:00,60.358,60.364,60.358,60.36,11200000.0
2009-07-07 16:46:00,60.353,60.362,60.341,60.361,14800000.0
2009-07-07 16:47:00,60.363,60.371,60.355,60.367,17600000.0
2009-07-07 16:48:00,60.368,60.372,60.362,60.372,11600000.0
2009-07-07 16:49:00,60.359,60.368,60.359,60.367,12800000.0
2009-07-07 16:50:00,60.366,60.399,60.366,60.399,17600000.0
2009-07-07 16:51:00,60.405,60.405,60.329,60.329,11200000.0
2009-07-07 16:52:00,60.401,60.429,60.401,60.425,17600000.0
2009-07-07 16:53:00,60.429,60.434,60.423,60.434,17600000.0
2009-07-07 16:54:00,60.432,60.432,60.419,60.421,11200000.0
2009-07-07 16:55:00,60.411,60.416,60.403,60.406,14400000.0
2009-07-07 16:56:00,60.379,60.379,60.345,60.345,12800000.0
2009-07-07 16:57:00,60.345,60.369,60.344,60.369,16000000.0
2009-07-07 16:58:00,60.375,60.414,60.375,60.414,12800000.0
2009-07-07 16:59:00,60.452,60.511,60.452,60.511,12800000.0
2009-07-07 17:00:00,60.5,60.503,60.484,60.484,11200000.0
2009-07-07 17:01:00,60.471,60.471,60.374,60.455,12800000.0
2009-07-07 17:02:00,60.452,60.471,60.452,60.471,16000000.0
2009-07-07 17:03:00,60.461,60.477,60.461,60.476,8000000.0
2009-07-07 17:04:00,60.484,60.493,60.477,60.493,11200000.0
2009-07-07 17:05:00,60.481,60.488,60.479,60.479,17600000.0
2009-07-07 17:06:00,60.472,60.494,60.466,60.492,11200000.0
2009-07-07 17:07:00,60.494,60.499,60.48,60.499,11200000.0
2009-07-07 17:08:00,60.517,60.538,60.517,60.538,17600000.0
2009-07-07 17:09:00,60.556,60.556,60.544,60.544,8000000.0
2009-07-07 17:10:00,60.546,60.55,60.545,60.547,11200000.0
2009-07-07 17:11:00,60.556,60.559,60.552,60.558,12800000.0
2009-07-07 17:12:00,60.553,60.553,60.526,60.539,12800000.0
2009-07-07 17:13:00,60.546,60.546,60.539,60.546,12800000.0
2009-07-07 17:14:00,60.549,60.549,60.532,60.543,12800000.0
2009-07-07 17:15:00,60.536,60.536,60.502,60.502,12800000.0
2009-07-07 17:16:00,60.504,60.525,60.504,60.525,11200000.0
2009-07-07 17:17:00,60.53,60.547,60.522,60.547,11200000.0
2009-07-07 17:18:00,60.546,60.546,60.535,60.537,9600000.0
2009-07-07 17:19:00,60.522,60.533,60.522,60.523,8000000.0
2009-07-07 17:20:00,60.525,60.525,60.51,60.51,11200000.0
2009-07-07 17:21:00,60.514,60.526,60.505,60.525,12800000.0
2009-07-07 17:22:00,60.526,60.54,60.451,60.54,11200000.0
2009-07-07 17:23:00,60.509,60.539,60.509,60.539,11200000.0
2009-07-07 17:24:00,60.542,60.551,60.542,60.545,11200000.0
2009-07-07 17:25:00,60.533,60.537,60.518,60.518,11200000.0
2009-07-07 17:26:00,60.523,60.53,60.52,60.522,11200000.0
2009-07-07 17:27:00,60.54,60.54,60.524,60.524,17600000.0
2009-07-07 17:28:00,60.529,60.529,60.513,60.522,13200000.0
2009-07-07 17:29:00,60.506,60.512,60.473,60.473,12800000.0
2009-07-07 17:30:00,60.467,60.467,60.459,60.459,11200000.0
2009-07-07 17:31:00,60.469,60.49,60.469,60.49,12800000.0
2009-07-07 17:32:00,60.488,60.488,60.471,60.471,11200000.0
2009-07-07 17:33:00,60.479,60.483,60.471,60.479,12800000.0
2009-07-07 17:34:00,60.477,60.497,60.476,60.497,11200000.0
2009-07-07 17:35:00,60.511,60.511,60.504,60.505,12800000.0
2009-07-07 17:36:00,60.506,60.508,60.502,60.505,11200000.0
2009-07-07 17:37:00,60.509,60.517,60.507,60.512,9600000.0
2009-07-07 17:38:00,60.464,60.464,60.448,60.454,8000000.0
2009-07-07 17:39:00,60.435,60.438,60.419,60.434,17600000.0
2009-07-07 17:40:00,60.423,60.423,60.401,60.401,11200000.0
2009-07-07 17:41:00,60.383,60.383,60.339,60.352,11200000.0
2009-07-07 17:42:00,60.355,60.362,60.329,60.329,11200000.0
2009-07-07 17:43:00,60.308,60.329,60.279,60.279,12800000.0
2009-07-07 17:44:00,60.28,60.286,60.269,60.269,12800000.0
2009-07-07 17:45:00,60.281,60.296,60.272,60.272,11200000.0
2009-07-07 17:46:00,60.291,60.321,60.291,60.321,12800000.0
2009-07-07 17:47:00,60.344,60.351,60.328,60.351,13200000.0
2009-07-07 17:48:00,60.357,60.357,60.341,60.346,11200000.0
2009-07-07 17:49:00,60.343,60.343,60.311,60.311,11200000.0
2009-07-07 17:50:00,60.289,60.306,60.275,60.306,12800000.0
2009-07-07 17:51:00,60.319,60.328,60.311,60.324,11200000.0
2009-07-07 17:52:00,60.317,60.319,60.306,60.314,12800000.0
2009-07-07 17:53:00,60.312,60.312,60.298,60.298,17600000.0
2009-07-07 17:54:00,60.313,60.324,60.312,60.316,8000000.0
2009-07-07 17:55:00,60.324,60.327,60.321,60.326,12800000.0
2009-07-07 17:56:00,60.305,60.329,60.305,60.329,11200000.0
2009-07-07 17:57:00,60.338,60.356,60.338,60.356,16000000.0
2009-07-07 17:58:00,60.349,60.354,60.342,60.354,12800000.0
2009-07-07 17:59:00,60.357,60.368,60.353,60.366,11200000.0
2009-07-07 18:00:00,60.366,60.372,60.362,60.362,17600000.0
2009-07-07 18:01:00,60.342,60.342,60.233,60.306,17600000.0
2009-07-07 18:02:00,60.304,60.315,60.303,60.313,8000000.0
2009-07-07 18:03:00,60.327,60.334,60.326,60.333,12800000.0
2009-07-07 18:04:00,60.318,60.331,60.318,60.331,11600000.0
2009-07-07 18:05:00,60.301,60.326,60.301,60.32,17600000.0
2009-07-07 18:06:00,60.332,60.332,60.31,60.31,12800000.0
2009-07-07 18:07:00,60.296,60.296,60.282,60.285,11200000.0
2009-07-07 18:08:00,60.266,60.286,60.266,60.285,16000000.0
2009-07-07 18:09:00,60.273,60.273,60.26,60.261,8000000.0
2009-07-07 18:10:00,60.266,60.281,60.262,60.281,12800000.0
2009-07-07 18:11:00,60.269,60.27,60.256,60.267,11200000.0
2009-07-07 18:12:00,60.262,60.264,60.256,60.259,12800000.0
2009-07-07 18:13:00,60.229,60.263,60.229,60.263,11200000.0
2009-07-07 18:14:00,60.26,60.272,60.26,60.262,12800000.0
2009-07-07 18:15:00,60.235,60.246,60.235,60.237,8000000.0
2009-07-07 18:16:00,60.232,60.25,60.232,60.241,12800000.0
2009-07-07 18:17:00,60.213,60.213,60.199,60.206,11200000.0
2009-07-07 18:18:00,60.221,60.222,60.211,60.211,11200000.0
2009-07-07 18:19:00,60.197,60.225,60.197,60.221,16000000.0
2009-07-07 18:20:00,60.226,60.237,60.223,60.237,12800000.0
2009-07-07 18:21:00,60.24,60.246,60.229,60.229,11200000.0
2009-07-07 18:22:00,60.226,60.229,60.162,60.221,16000000.0
2009-07-07 18:23:00,60.219,60.219,60.205,60.208,16000000.0
2009-07-07 18:24:00,60.2,60.204,60.189,60.189,12800000.0
2009-07-07 18:25:00,60.179,60.179,60.158,60.158,11200000.0
2009-07-07 18:26:00,60.158,60.158,60.134,60.137,12800000.0
2009-07-07 18:27:00,60.116,60.123,60.104,60.107,14400000.0
2009-07-07 18:28:00,60.116,60.124,60.11,60.11,14400000.0
2009-07-07 18:29:00,60.114,60.114,60.102,60.102,12800000.0
2009-07-07 18:30:00,60.099,60.099,60.09,60.099,11200000.0
2009-07-07 18:31:00,60.104,60.104,60.078,60.078,12800000.0
2009-07-07 18:32:00,60.08,60.093,60.08,60.089,11200000.0
2009-07-07 18:33:00,60.083,60.083,60.057,60.057,11200000.0
2009-07-07 18:34:00,60.049,60.049,60.032,60.034,12800000.0
2009-07-07 18:35:00,60.045,60.063,60.04,60.05,12800000.0
2009-07-07 18:36:00,60.048,60.052,60.046,60.046,12800000.0
2009-07-07 18:37:00,60.03,60.04,60.03,60.036,18000000.0
2009-07-07 18:38:00,60.021,60.021,59.999,59.999,11200000.0
2009-07-07 18:39:00,60.002,60.002,59.98,59.98,16000000.0
2009-07-07 18:40:00,59.985,59.985,59.966,59.984,12800000.0
2009-07-07 18:41:00,59.963,59.963,59.936,59.96,14400000.0
2009-07-07 18:42:00,59.935,59.935,59.879,59.882,11200000.0
2009-07-07 18:43:00,59.865,59.87,59.857,59.859,12800000.0
2009-07-07 18:44:00,59.866,59.871,59.858,59.87,11200000.0
2009-07-07 18:45:00,59.9,59.915,59.9,59.915,11200000.0
2009-07-07 18:46:00,59.937,59.984,59.937,59.984,11200000.0
2009-07-07 18:47:00,59.988,59.988,59.96,59.963,12800000.0
2009-07-07 18:48:00,59.993,60.007,59.992,60.007,12800000.0
2009-07-07 18:49:00,60.007,60.007,60.003,60.007,12800000.0
2009-07-07 18:50:00,60.013,60.047,60.013,60.047,17600000.0
2009-07-07 18:51:00,60.039,60.059,60.039,60.055,12800000.0
2009-07-07 18:52:00,60.063,60.066,60.059,60.066,13200000.0
2009-07-07 18:53:00,60.07,60.07,60.043,60.043,12800000.0
2009-07-07 18:54:00,60.035,60.05,60.034,60.034,11200000.0
2009-07-07 18:55:00,60.044,60.045,60.038,60.038,11200000.0
2009-07-07 18:56:00,60.027,60.028,60.008,60.02,16000000.0
2009-07-07 18:57:00,60.005,60.005,59.984,59.992,11200000.0
2009-07-07 18:58:00,59.989,59.989,59.967,59.976,11200000.0
2009-07-07 18:59:00,59.973,59.975,59.96,59.96,17600000.0
2009-07-07 19:00:00,59.97,59.97,59.957,59.957,12800000.0
2009-07-07 19:01:00,59.924,59.98,59.924,59.979,12800000.0
2009-07-07 19:02:00,60.003,60.003,59.987,59.987,11200000.0
2009-07-07 19:03:00,59.996,60.013,59.989,60.013,13200000.0
2009-07-07 19:04:00,60.016,60.042,60.016,60.035,16000000.0
2009-07-07 19:05:00,60.022,60.029,60.022,60.027,14400000.0
2009-07-07 19:06:00,60.035,60.035,60.025,60.029,16000000.0
2009-07-07 19:07:00,60.015,60.023,60.008,60.023,11200000.0
2009-07-07 19:08:00,60.033,60.035,60.023,60.032,18000000.0
2009-07-07 19:09:00,60.033,60.107,60.033,60.107,12800000.0
2009-07-07 19:10:00,60.134,60.166,60.134,60.166,17600000.0
2009-07-07 19:11:00,60.185,60.202,60.185,60.202,12800000.0
2009-07-07 19:12:00,60.197,60.199,60.173,60.183,11200000.0
2009-07-07 19:13:00,60.187,60.193,60.187,60.192,11200000.0
2009-07-07 19:14:00,60.191,60.191,60.172,60.172,16000000.0
2009-07-07 19:15:00,60.165,60.189,60.165,60.179,12800000.0
2009-07-07 19:16:00,60.182,60.197,60.182,60.183,12800000.0
2009-07-07 19:17:00,60.175,60.178,60.169,60.169,12800000.0
2009-07-07 19:18:00,60.162,60.18,60.162,60.177,17600000.0
2009-07-07 19:19:00,60.185,60.189,60.175,60.189,16000000.0
2009-07-07 19:20:00,60.208,60.233,60.208,60.229,16000000.0
2009-07-07 19:21:00,60.246,60.246,60.225,60.234,16000000.0
2009-07-07 19:22:00,60.232,60.239,60.228,60.238,11200000.0
2009-07-07 19:23:00,60.235,60.235,60.151,60.151,17600000.0
2009-07-07 19:24:00,60.15,60.157,60.145,60.146,17600000.0
2009-07-07 19:25:00,60.125,60.13,60.119,60.124,17600000.0
2009-07-07 19:26:00,60.126,60.128,60.119,60.119,11200000.0
2009-07-07 19:27:00,60.112,60.112,60.077,60.077,11200000.0
2009-07-07 19:28:00,60.094,60.107,60.094,60.102,12800000.0
2009-07-07 19:29:00,60.104,60.104,60.084,60.084,11200000.0
2009-07-07 19:30:00,60.084,60.087,60.081,60.084,14400000.0
2009-07-07 19:31:00,60.079,60.085,60.075,60.084,17600000.0
2009-07-07 19:32:00,60.075,60.127,60.075,60.127,12800000.0
2009-07-07 19:33:00,60.134,60.135,60.125,60.129,12800000.0
2009-07-07 19:34:00,60.127,60.127,60.124,60.126,9600000.0
2009-07-07 19:35:00,60.129,60.129,60.107,60.114,17600000.0
2009-07-07 19:36:00,60.117,60.133,60.117,60.133,11200000.0
2009-07-07 19:37:00,60.132,60.136,60.125,60.125,11200000.0
2009-07-07 19:38:00,60.115,60.121,60.107,60.121,9600000.0
2009-07-07 19:39:00,60.122,60.126,60.114,60.115,11200000.0
2009-07-07 19:40:00,60.108,60.127,60.106,60.121,14400000.0
2009-07-07 19:41:00,60.129,60.153,60.129,60.153,12800000.0
2009-07-07 19:42:00,60.136,60.144,60.114,60.144,12800000.0
2009-07-07 19:43:00,60.147,60.161,60.147,60.156,11200000.0
2009-07-07 19:44:00,60.157,60.157,60.119,60.139,16000000.0
2009-07-07 19:45:00,60.125,60.131,60.123,60.123,11200000.0
2009-07-07 19:46:00,60.122,60.127,60.113,60.122,16000000.0
2009-07-07 19:47:00,60.127,60.133,60.112,60.112,16000000.0
2009-07-07 19:48:00,60.119,60.119,60.098,60.105,11200000.0
2009-07-07 19:49:00,60.097,60.097,60.069,60.085,12800000.0
2009-07-07 19:50:00,60.081,60.081,60.056,60.056,12800000.0
2009-07-07 19:51:00,60.071,60.077,60.06,60.067,12800000.0
2009-07-07 19:52:00,60.07,60.07,60.065,60.066,11200000.0
2009-07-07 19:53:00,60.059,60.059,60.034,60.04,17600000.0
2009-07-07 19:54:00,60.055,60.057,60.045,60.045,14400000.0
2009-07-07 19:55:00,60.035,60.044,60.032,60.038,11200000.0
2009-07-07 19:56:00,60.035,60.041,60.034,60.034,11200000.0
2009-07-07 19:57:00,60.037,60.039,60.019,60.039,12800000.0
2009-07-07 19:58:00,60.042,60.048,60.04,60.048,8000000.0
2009-07-07 19:59:00,60.045,60.057,60.03,60.045,14400000.0
2009-07-07 20:00:00,60.059,60.072,60.059,60.071,12800000.0
2009-07-07 20:01:00,60.07,60.079,60.07,60.075,11200000.0
2009-07-07 20:02:00,60.092,60.092,60.068,60.068,9600000.0
2009-07-07 20:03:00,60.058,60.069,60.057,60.069,8000000.0
2009-07-07 20:04:00,60.026,60.051,60.026,60.049,12800000.0
2009-07-07 20:05:00,60.054,60.056,60.044,60.044,12800000.0
2009-07-07 20:06:00,60.032,60.032,60.02,60.026,12800000.0
2009-07-07 20:07:00,60.03,60.034,60.023,60.027,16000000.0
2009-07-07 20:08:00,60.026,60.027,60.013,60.019,12800000.0
2009-07-07 20:09:00,60.004,60.004,59.949,59.954,8000000.0
2009-07-07 20:10:00,59.954,59.979,59.954,59.979,17600000.0
2009-07-07 20:11:00,59.997,59.997,59.989,59.993,8000000.0
2009-07-07 20:12:00,59.994,59.994,59.985,59.986,14400000.0
2009-07-07 20:13:00,59.979,59.988,59.975,59.98,11200000.0
2009-07-07 20:14:00,59.99,60.007,59.983,60.007,8000000.0
2009-07-07 20:15:00,60.01,60.01,59.995,59.995,11200000.0
2009-07-07 20:16:00,59.998,60.011,59.996,60.011,12800000.0
2009-07-07 20:17:00,60.013,60.013,60.0,60.001,12800000.0
2009-07-07 20:18:00,59.993,59.994,59.983,59.992,12800000.0
2009-07-07 20:19:00,59.992,59.997,59.979,59.984,11200000.0
2009-07-07 20:20:00,60.004,60.017,60.004,60.017,11200000.0
2009-07-07 20:21:00,60.016,60.016,60.007,60.014,11200000.0
2009-07-07 20:22:00,60.002,60.009,60.002,60.009,11200000.0
2009-07-07 20:23:00,60.014,60.015,60.007,60.012,16000000.0
2009-07-07 20:24:00,60.015,60.021,60.011,60.015,16000000.0
2009-07-07 20:25:00,60.013,60.02,60.011,60.016,12800000.0
2009-07-07 20:26:00,60.02,60.037,60.018,60.02,17600000.0
2009-07-07 20:27:00,60.026,60.029,60.011,60.013,12800000.0
2009-07-07 20:28:00,60.0,60.011,60.0,60.007,17600000.0
2009-07-07 20:29:00,60.007,60.007,59.985,59.998,12800000.0
2009-07-07 20:30:00,60.003,60.011,59.996,60.01,14400000.0
2009-07-07 20:31:00,60.002,60.006,59.983,59.983,14400000.0
2009-07-07 20:32:00,59.997,59.997,59.971,59.971,8000000.0
2009-07-07 20:33:00,59.96,59.968,59.95,59.964,16000000.0
2009-07-07 20:34:00,59.947,59.963,59.947,59.954,9600000.0
2009-07-07 20:35:00,59.948,59.977,59.948,59.977,16000000.0
2009-07-07 20:36:00,59.982,59.982,59.977,59.982,11200000.0
2009-07-07 20:37:00,59.973,59.987,59.967,59.967,8000000.0
2009-07-07 20:38:00,59.962,59.986,59.961,59.986,12800000.0
2009-07-07 20:39:00,60.007,60.007,60.004,60.007,8000000.0
2009-07-07 20:40:00,60.0,60.0,59.986,59.995,12800000.0
2009-07-07 20:41:00,59.993,59.996,59.99,59.99,9600000.0
2009-07-07 20:42:00,60.01,60.02,60.01,60.02,12800000.0
2009-07-07 20:43:00,60.01,60.016,60.007,60.016,8000000.0
2009-07-07 20:44:00,60.01,60.01,59.999,59.999,11200000.0
2009-07-07 20:45:00,59.998,59.998,59.98,59.991,8000000.0
2009-07-07 20:46:00,59.98,59.982,59.971,59.971,12800000.0
2009-07-07 20:47:00,59.969,59.969,59.958,59.96,11200000.0
2009-07-07 20:48:00,59.978,59.979,59.969,59.974,12800000.0
2009-07-07 20:49:00,59.95,59.956,59.946,59.956,11200000.0
2009-07-07 20:50:00,59.951,59.951,59.911,59.911,12800000.0
2009-07-07 20:51:00,59.91,59.911,59.898,59.899,11200000.0
2009-07-07 20:52:00,59.884,59.884,59.871,59.871,11600000.0
2009-07-07 20:53:00,59.872,59.873,59.847,59.847,12800000.0
2009-07-07 20:54:00,59.851,59.854,59.841,59.854,11200000.0
2009-07-07 20:55:00,59.852,59.852,59.842,59.843,12800000.0
2009-07-07 20:56:00,59.866,59.882,59.866,59.876,13200000.0
2009-07-07 20:57:00,59.864,59.878,59.864,59.871,11200000.0
2009-07-07 20:58:00,59.873,59.876,59.862,59.862,17600000.0
2009-07-07 20:59:00,59.843,59.848,59.76,59.817,14400000.0
2009-07-07 21:00:00,59.822,59.859,59.815,59.859,12800000.0
2009-07-07 21:01:00,59.851,59.857,59.834,59.834,17600000.0
2009-07-07 21:02:00,59.806,59.814,59.792,59.798,11200000.0
2009-07-07 21:03:00,59.798,59.802,59.793,59.798,13200000.0
2009-07-07 21:04:00,59.798,59.8,59.79,59.797,11200000.0
2009-07-07 21:05:00,59.793,59.793,59.777,59.777,14400000.0
2009-07-07 21:06:00,59.735,59.735,59.711,59.73,17600000.0
2009-07-07 21:07:00,59.733,59.738,59.727,59.738,12800000.0
2009-07-07 21:08:00,59.738,59.738,59.725,59.734,12800000.0
2009-07-07 21:09:00,59.737,59.746,59.736,59.746,12800000.0
2009-07-07 21:10:00,59.751,59.761,59.74,59.756,12800000.0
2009-07-07 21:11:00,59.744,59.744,59.728,59.734,12800000.0
2009-07-07 21:12:00,59.738,59.745,59.736,59.744,13200000.0
2009-07-07 21:13:00,59.741,59.751,59.741,59.745,11200000.0
2009-07-07 21:14:00,59.754,59.771,59.753,59.759,17600000.0
2009-07-07 21:15:00,59.78,59.794,59.775,59.786,17600000.0
2009-07-07 21:16:00,59.8,59.813,59.8,59.811,12800000.0
2009-07-07 21:17:00,59.813,59.813,59.794,59.795,12800000.0
2009-07-07 21:18:00,59.798,59.808,59.794,59.794,8000000.0
2009-07-07 21:19:00,59.802,59.802,59.787,59.789,12800000.0
2009-07-07 21:20:00,59.798,59.798,59.758,59.758,9600000.0
2009-07-07 21:21:00,59.771,59.775,59.761,59.761,9600000.0
2009-07-07 21:22:00,59.761,59.761,59.749,59.749,12800000.0
2009-07-07 21:23:00,59.731,59.731,59.715,59.726,8000000.0
2009-07-07 21:24:00,59.752,59.752,59.729,59.738,12800000.0
2009-07-07 21:25:00,59.743,59.76,59.743,59.76,11200000.0
2009-07-07 21:26:00,59.758,59.758,59.731,59.737,17600000.0
2009-07-07 21:27:00,59.747,59.747,59.727,59.735,11200000.0
2009-07-07 21:28:00,59.738,59.745,59.737,59.745,12800000.0
2009-07-07 21:29:00,59.735,59.765,59.735,59.765,12800000.0
2009-07-07 21:30:00,59.775,59.808,59.775,59.808,12800000.0
2009-07-07 21:31:00,59.811,59.851,59.811,59.851,11200000.0
2009-07-07 21:32:00,59.872,59.877,59.869,59.877,11200000.0
2009-07-07 21:33:00,59.868,59.885,59.868,59.885,11200000.0
2009-07-07 21:34:00,59.867,59.867,59.845,59.845,11600000.0
2009-07-07 21:35:00,59.833,59.834,59.813,59.813,11200000.0
2009-07-07 21:36:00,59.803,59.835,59.803,59.835,17600000.0
2009-07-07 21:37:00,59.844,59.844,59.831,59.832,12800000.0
2009-07-07 21:38:00,59.834,59.85,59.834,59.85,12800000.0
2009-07-07 21:39:00,59.853,59.853,59.836,59.84,12800000.0
2009-07-07 21:40:00,59.837,59.842,59.836,59.842,9600000.0
2009-07-07 21:41:00,59.839,59.839,59.809,59.809,14400000.0
2009-07-07 21:42:00,59.804,59.804,59.797,59.8,9600000.0
2009-07-07 21:43:00,59.763,59.769,59.756,59.768,9600000.0
2009-07-07 21:44:00,59.743,59.777,59.743,59.76,9600000.0
2009-07-07 21:45:00,59.771,59.771,59.748,59.748,14400000.0
2009-07-07 21:46:00,59.764,59.776,59.764,59.774,8000000.0
2009-07-07 21:47:00,59.773,59.786,59.771,59.776,12800000.0
2009-07-07 21:48:00,59.752,59.764,59.743,59.756,12800000.0
2009-07-07 21:49:00,59.761,59.769,59.75,59.75,14400000.0
2009-07-07 21:50:00,59.705,59.705,59.678,59.678,11600000.0
2009-07-07 21:51:00,59.691,59.702,59.609,59.692,12800000.0
2009-07-07 21:52:00,59.697,59.697,59.683,59.696,12800000.0
2009-07-07 21:53:00,59.697,59.697,59.685,59.685,18000000.0
2009-07-07 21:54:00,59.659,59.66,59.647,59.647,14400000.0
2009-07-07 21:55:00,59.635,59.635,59.622,59.622,11600000.0
2009-07-07 21:56:00,59.627,59.641,59.627,59.641,12800000.0
2009-07-07 21:57:00,59.652,59.661,59.648,59.661,12800000.0
2009-07-07 21:58:00,59.653,59.653,59.635,59.635,15400000.0
2009-07-07 21:59:00,59.637,59.647,59.633,59.634,14400000.0
2009-07-07 22:00:00,59.616,59.619,59.606,59.612,12800000.0
2009-07-07 22:01:00,59.608,59.613,59.602,59.613,12800000.0
2009-07-07 22:02:00,59.608,59.608,59.593,59.595,12800000.0
2009-07-07 22:03:00,59.595,59.602,59.588,59.599,11200000.0
2009-07-07 22:04:00,59.531,59.601,59.531,59.601,11200000.0
2009-07-07 22:05:00,59.581,59.59,59.577,59.584,17600000.0
2009-07-07 22:06:00,59.558,59.584,59.558,59.572,17600000.0
2009-07-07 22:07:00,59.593,59.596,59.584,59.596,12800000.0
2009-07-07 22:08:00,59.592,59.614,59.592,59.614,11200000.0
2009-07-07 22:09:00,59.594,59.615,59.594,59.615,11200000.0
2009-07-07 22:10:00,59.596,59.614,59.596,59.607,17600000.0
2009-07-07 22:11:00,59.614,59.616,59.608,59.608,14400000.0
2009-07-07 22:12:00,59.61,59.615,59.597,59.608,11200000.0
2009-07-07 22:13:00,59.621,59.621,59.61,59.614,16000000.0
2009-07-07 22:14:00,59.615,59.619,59.611,59.615,16000000.0
2009-07-07 22:15:00,59.622,59.626,59.619,59.626,12800000.0
2009-07-07 22:16:00,59.599,59.619,59.597,59.607,12800000.0
2009-07-07 22:17:00,59.621,59.623,59.606,59.606,11200000.0
2009-07-07 22:18:00,59.564,59.604,59.564,59.603,12800000.0
2009-07-07 22:19:00,59.61,59.616,59.598,59.598,14400000.0
2009-07-07 22:20:00,59.592,59.6,59.589,59.6,11200000.0
2009-07-07 22:21:00,59.587,59.587,59.578,59.583,12800000.0
2009-07-07 22:22:00,59.577,59.579,59.573,59.579,11200000.0
2009-07-07 22:23:00,59.599,59.612,59.599,59.611,12800000.0
2009-07-07 22:24:00,59.61,59.62,59.61,59.617,12800000.0
2009-07-07 22:25:00,59.623,59.628,59.614,59.624,17600000.0
2009-07-07 22:26:00,59.643,59.656,59.643,59.656,11200000.0
2009-07-07 22:27:00,59.648,59.655,59.643,59.653,17600000.0
2009-07-07 22:28:00,59.655,59.657,59.64,59.64,17600000.0
2009-07-07 22:29:00,59.637,59.644,59.629,59.637,9600000.0
2009-07-07 22:30:00,59.625,59.636,59.625,59.635,12800000.0
2009-07-07 22:31:00,59.639,59.64,59.617,59.617,11600000.0
2009-07-07 22:32:00,59.596,59.613,59.596,59.61,12800000.0
2009-07-07 22:33:00,59.626,59.626,59.615,59.616,12800000.0
2009-07-07 22:34:00,59.635,59.635,59.62,59.62,12800000.0
2009-07-07 22:35:00,59.621,59.621,59.611,59.617,11200000.0
2009-07-07 22:36:00,59.606,59.619,59.606,59.618,12800000.0
2009-07-07 22:37:00,59.633,59.647,59.631,59.647,16000000.0
2009-07-07 22:38:00,59.642,59.642,59.618,59.62,17600000.0
2009-07-07 22:39:00,59.614,59.622,59.614,59.622,11200000.0
2009-07-07 22:40:00,59.647,59.651,59.645,59.649,9600000.0
2009-07-07 22:41:00,59.658,59.658,59.633,59.637,12800000.0
2009-07-07 22:42:00,59.637,59.641,59.636,59.638,11200000.0
2009-07-07 22:43:00,59.637,59.65,59.637,59.644,11200000.0
2009-07-07 22:44:00,59.645,59.65,59.631,59.65,16000000.0
2009-07-07 22:45:00,59.65,59.658,59.648,59.655,12800000.0
2009-07-07 22:46:00,59.641,59.652,59.641,59.651,12800000.0
2009-07-07 22:47:00,59.656,59.664,59.656,59.661,12800000.0
2009-07-07 22:48:00,59.661,59.661,59.622,59.622,12800000.0
2009-07-07 22:49:00,59.616,59.623,59.613,59.617,11200000.0
2009-07-07 22:50:00,59.612,59.614,59.609,59.611,11200000.0
2009-07-07 22:51:00,59.615,59.623,59.614,59.623,12800000.0
2009-07-07 22:52:00,59.618,59.628,59.609,59.628,14400000.0
2009-07-07 22:53:00,59.617,59.617,59.595,59.603,11200000.0
2009-07-07 22:54:00,59.635,59.64,59.632,59.638,11200000.0
2009-07-07 22:55:00,59.643,59.643,59.63,59.632,12800000.0
2009-07-07 22:56:00,59.652,59.656,59.642,59.65,12800000.0
2009-07-07 22:57:00,59.633,59.652,59.633,59.648,11200000.0
2009-07-07 22:58:00,59.625,59.631,59.617,59.631,14400000.0
2009-07-07 22:59:00,59.637,59.638,59.621,59.632,11200000.0
2009-07-07 23:00:00,59.619,59.62,59.617,59.617,12800000.0
2009-07-07 23:01:00,59.602,59.602,59.579,59.579,11200000.0
2009-07-07 23:02:00,59.59,59.605,59.59,59.601,12800000.0
2009-07-07 23:03:00,59.603,59.62,59.603,59.617,17600000.0
2009-07-07 23:04:00,59.619,59.619,59.613,59.614,11200000.0
2009-07-07 23:05:00,59.606,59.617,59.596,59.609,11200000.0
2009-07-07 23:06:00,59.621,59.628,59.618,59.622,17600000.0
2009-07-07 23:07:00,59.635,59.635,59.61,59.61,12800000.0
2009-07-07 23:08:00,59.617,59.628,59.617,59.628,11200000.0
2009-07-07 23:09:00,59.628,59.637,59.628,59.637,11200000.0
2009-07-07 23:10:00,59.635,59.654,59.635,59.654,16000000.0
2009-07-07 23:11:00,59.653,59.655,59.644,59.646,17600000.0
2009-07-07 23:12:00,59.643,59.643,59.631,59.631,8000000.0
2009-07-07 23:13:00,59.615,59.615,59.603,59.613,8000000.0
2009-07-07 23:14:00,59.595,59.608,59.593,59.608,8000000.0
2009-07-07 23:15:00,59.613,59.613,59.577,59.577,13200000.0
2009-07-07 23:16:00,59.621,59.628,59.618,59.628,12800000.0
2009-07-07 23:18:00,59.629,59.635,59.626,59.63,12800000.0
2009-07-07 23:19:00,59.624,59.638,59.624,59.629,12800000.0
2009-07-07 23:20:00,59.637,59.647,59.625,59.629,12800000.0
2009-07-07 23:21:00,59.63,59.633,59.607,59.607,12800000.0
2009-07-07 23:22:00,59.63,59.639,59.63,59.636,12800000.0
2009-07-07 23:23:00,59.642,59.652,59.636,59.636,11200000.0
2009-07-07 23:24:00,59.641,59.653,59.641,59.653,12800000.0
2009-07-07 23:25:00,59.653,59.653,59.56,59.651,11200000.0
2009-07-07 23:26:00,59.635,59.635,59.62,59.62,16000000.0
2009-07-07 23:27:00,59.642,59.642,59.626,59.632,16000000.0
2009-07-07 23:28:00,59.631,59.634,59.621,59.634,12800000.0
2009-07-07 23:29:00,59.628,59.63,59.616,59.616,11200000.0
2009-07-07 23:30:00,59.631,59.631,59.624,59.625,12800000.0
2009-07-07 23:31:00,59.62,59.634,59.62,59.634,11200000.0
2009-07-07 23:32:00,59.632,59.632,59.608,59.622,17600000.0
2009-07-07 23:33:00,59.625,59.633,59.625,59.631,12800000.0
2009-07-07 23:34:00,59.621,59.625,59.609,59.609,14400000.0
2009-07-07 23:35:00,59.604,59.618,59.604,59.618,12800000.0
2009-07-07 23:36:00,59.624,59.633,59.624,59.633,12800000.0
2009-07-07 23:37:00,59.631,59.631,59.619,59.62,16000000.0
2009-07-07 23:38:00,59.624,59.624,59.62,59.623,11200000.0
2009-07-07 23:39:00,59.623,59.635,59.623,59.631,12800000.0
2009-07-07 23:40:00,59.614,59.636,59.606,59.636,12800000.0
2009-07-07 23:41:00,59.633,59.638,59.623,59.624,14400000.0
2009-07-07 23:42:00,59.637,59.637,59.63,59.635,14400000.0
2009-07-07 23:43:00,59.626,59.638,59.617,59.638,11200000.0
2009-07-07 23:44:00,59.64,59.64,59.628,59.631,12800000.0
2009-07-07 23:45:00,59.604,59.612,59.593,59.593,16000000.0
2009-07-07 23:46:00,59.645,59.659,59.645,59.656,11600000.0
2009-07-07 23:47:00,59.665,59.665,59.657,59.657,12800000.0
2009-07-07 23:48:00,59.648,59.648,59.634,59.635,8000000.0
2009-07-07 23:49:00,59.636,59.636,59.608,59.619,17600000.0
2009-07-07 23:50:00,59.616,59.631,59.616,59.626,11200000.0
2009-07-07 23:51:00,59.638,59.65,59.638,59.64,12800000.0
2009-07-07 23:52:00,59.633,59.641,59.627,59.634,14400000.0
2009-07-07 23:53:00,59.628,59.628,59.596,59.596,14400000.0
2009-07-07 23:54:00,59.613,59.628,59.613,59.627,11200000.0
2009-07-07 23:55:00,59.622,59.644,59.622,59.628,12800000.0
2009-07-07 23:56:00,59.626,59.627,59.62,59.626,12800000.0
2009-07-07 23:57:00,59.627,59.636,59.619,59.631,12800000.0
2009-07-07 23:58:00,59.617,59.617,59.605,59.605,11200000.0
2009-07-07 23:59:00,59.598,59.603,59.582,59.585,14400000.0
2009-07-08 00:00:00,59.573,59.591,59.57,59.591,12800000.0
2009-07-08 00:01:00,59.605,59.605,59.597,59.603,11200000.0
2009-07-08 00:02:00,59.603,59.611,59.603,59.608,12800000.0
2009-07-08 00:03:00,59.613,59.613,59.593,59.594,11200000.0
2009-07-08 00:04:00,59.583,59.583,59.559,59.559,14400000.0
2009-07-08 00:05:00,59.544,59.544,59.522,59.532,12800000.0
2009-07-08 00:06:00,59.53,59.536,59.52,59.533,11200000.0
2009-07-08 00:07:00,59.539,59.545,59.532,59.533,16000000.0
2009-07-08 00:08:00,59.545,59.554,59.544,59.55,12800000.0
2009-07-08 00:09:00,59.556,59.565,59.546,59.565,12800000.0
2009-07-08 00:10:00,59.561,59.561,59.547,59.557,12800000.0
2009-07-08 00:11:00,59.557,59.557,59.548,59.55,11200000.0
2009-07-08 00:12:00,59.55,59.551,59.54,59.541,11200000.0
2009-07-08 00:13:00,59.537,59.538,59.524,59.533,12800000.0
2009-07-08 00:14:00,59.514,59.514,59.477,59.483,11200000.0
2009-07-08 00:15:00,59.49,59.497,59.49,59.491,11200000.0
2009-07-08 00:16:00,59.483,59.496,59.483,59.496,8000000.0
2009-07-08 00:17:00,59.497,59.513,59.497,59.513,12800000.0
2009-07-08 00:18:00,59.513,59.52,59.513,59.518,11200000.0
2009-07-08 00:19:00,59.514,59.515,59.513,59.515,11200000.0
2009-07-08 00:20:00,59.502,59.506,59.441,59.5,14400000.0
2009-07-08 00:21:00,59.498,59.501,59.488,59.488,11200000.0
2009-07-08 00:22:00,59.462,59.48,59.45,59.48,17600000.0
2009-07-08 00:23:00,59.484,59.496,59.484,59.496,12800000.0
2009-07-08 00:24:00,59.527,59.527,59.509,59.526,17600000.0
2009-07-08 00:25:00,59.519,59.531,59.513,59.531,11200000.0
2009-07-08 00:26:00,59.526,59.539,59.526,59.539,11200000.0
2009-07-08 00:27:00,59.538,59.555,59.538,59.547,12800000.0
2009-07-08 00:28:00,59.54,59.54,59.528,59.528,12800000.0
2009-07-08 00:29:00,59.535,59.535,59.529,59.529,14400000.0
2009-07-08 00:30:00,59.523,59.525,59.517,59.519,12800000.0
2009-07-08 00:31:00,59.521,59.525,59.517,59.523,12800000.0
2009-07-08 00:32:00,59.498,59.515,59.498,59.509,10000000.0
2009-07-08 00:33:00,59.52,59.52,59.498,59.516,11200000.0
2009-07-08 00:34:00,59.518,59.532,59.511,59.511,17600000.0
2009-07-08 00:35:00,59.523,59.527,59.52,59.527,11200000.0
2009-07-08 00:36:00,59.529,59.532,59.529,59.53,12800000.0
2009-07-08 00:37:00,59.531,59.537,59.531,59.535,14400000.0
2009-07-08 00:38:00,59.525,59.528,59.519,59.523,14400000.0
2009-07-08 00:39:00,59.521,59.538,59.521,59.538,11200000.0
2009-07-08 00:40:00,59.545,59.555,59.545,59.547,12800000.0
2009-07-08 00:41:00,59.529,59.544,59.529,59.544,11200000.0
2009-07-08 00:42:00,59.556,59.556,59.538,59.538,11200000.0
2009-07-08 00:43:00,59.529,59.538,59.529,59.537,8000000.0
2009-07-08 00:44:00,59.524,59.542,59.524,59.542,9600000.0
2009-07-08 00:45:00,59.546,59.56,59.54,59.56,16000000.0
2009-07-08 00:46:00,59.55,59.55,59.535,59.545,17600000.0
2009-07-08 00:47:00,59.529,59.529,59.518,59.522,11200000.0
2009-07-08 00:48:00,59.512,59.521,59.507,59.521,18000000.0
2009-07-08 00:49:00,59.518,59.52,59.497,59.516,16000000.0
2009-07-08 00:50:00,59.519,59.519,59.483,59.483,11200000.0
2009-07-08 00:51:00,59.478,59.478,59.464,59.464,11200000.0
2009-07-08 00:52:00,59.461,59.469,59.452,59.458,13200000.0
2009-07-08 00:53:00,59.446,59.458,59.446,59.447,16000000.0
2009-07-08 00:54:00,59.455,59.459,59.448,59.448,16400000.0
2009-07-08 00:55:00,59.446,59.446,59.432,59.437,11200000.0
2009-07-08 00:56:00,59.443,59.446,59.437,59.445,14400000.0
2009-07-08 00:57:00,59.456,59.464,59.453,59.458,17600000.0
2009-07-08 00:58:00,59.461,59.472,59.457,59.468,11200000.0
2009-07-08 00:59:00,59.461,59.467,59.457,59.467,12800000.0
2009-07-08 01:00:00,59.48,59.483,59.478,59.479,11200000.0
2009-07-08 01:01:00,59.426,59.502,59.426,59.466,11200000.0
2009-07-08 01:02:00,59.462,59.462,59.453,59.458,11200000.0
2009-07-08 01:03:00,59.454,59.459,59.445,59.445,11200000.0
2009-07-08 01:04:00,59.451,59.451,59.441,59.443,11200000.0
2009-07-08 01:05:00,59.434,59.449,59.434,59.444,12800000.0
2009-07-08 01:06:00,59.417,59.442,59.417,59.442,11200000.0
2009-07-08 01:07:00,59.453,59.455,59.447,59.45,11600000.0
2009-07-08 01:08:00,59.452,59.459,59.44,59.459,11200000.0
2009-07-08 01:09:00,59.468,59.477,59.455,59.47,12800000.0
2009-07-08 01:10:00,59.472,59.486,59.472,59.484,18000000.0
2009-07-08 01:11:00,59.412,59.528,59.412,59.491,11200000.0
2009-07-08 01:12:00,59.483,59.495,59.482,59.489,12800000.0
2009-07-08 01:13:00,59.489,59.491,59.475,59.491,11200000.0
2009-07-08 01:14:00,59.495,59.495,59.466,59.466,11200000.0
2009-07-08 01:15:00,59.465,59.469,59.461,59.466,11200000.0
2009-07-08 01:16:00,59.459,59.462,59.444,59.444,11200000.0
2009-07-08 01:17:00,59.44,59.44,59.423,59.434,11200000.0
2009-07-08 01:18:00,59.435,59.435,59.43,59.433,11200000.0
2009-07-08 01:19:00,59.431,59.438,59.428,59.431,9600000.0
2009-07-08 01:20:00,59.413,59.431,59.413,59.428,16000000.0
2009-07-08 01:21:00,59.429,59.44,59.426,59.428,17600000.0
2009-07-08 01:22:00,59.388,59.422,59.388,59.416,12800000.0
2009-07-08 01:23:00,59.417,59.424,59.392,59.392,12800000.0
2009-07-08 01:24:00,59.429,59.429,59.422,59.422,12800000.0
2009-07-08 01:25:00,59.403,59.413,59.389,59.41,11200000.0
2009-07-08 01:26:00,59.419,59.419,59.402,59.409,11200000.0
2009-07-08 01:27:00,59.398,59.409,59.398,59.408,11200000.0
2009-07-08 01:28:00,59.399,59.411,59.399,59.411,12800000.0
2009-07-08 01:29:00,59.402,59.404,59.389,59.404,12800000.0
2009-07-08 01:30:00,59.412,59.412,59.397,59.397,11200000.0
2009-07-08 01:31:00,59.405,59.413,59.401,59.413,12800000.0
2009-07-08 01:32:00,59.413,59.413,59.407,59.407,11200000.0
2009-07-08 01:33:00,59.403,59.403,59.392,59.392,12800000.0
2009-07-08 01:34:00,59.389,59.406,59.389,59.404,17600000.0
2009-07-08 01:35:00,59.4,59.4,59.383,59.386,11200000.0
2009-07-08 01:36:00,59.373,59.374,59.349,59.352,9600000.0
2009-07-08 01:37:00,59.349,59.35,59.341,59.341,14400000.0
2009-07-08 01:38:00,59.309,59.33,59.309,59.33,8000000.0
2009-07-08 01:39:00,59.333,59.337,59.246,59.337,12800000.0
2009-07-08 01:40:00,59.338,59.338,59.313,59.313,13200000.0
2009-07-08 01:41:00,59.325,59.326,59.32,59.322,12800000.0
2009-07-08 01:42:00,59.337,59.376,59.337,59.376,10000000.0
2009-07-08 01:43:00,59.383,59.39,59.37,59.377,11600000.0
2009-07-08 01:44:00,59.383,59.383,59.344,59.344,11200000.0
2009-07-08 01:45:00,59.338,59.348,59.338,59.348,8000000.0
2009-07-08 01:46:00,59.341,59.341,59.319,59.319,8000000.0
2009-07-08 01:47:00,59.328,59.331,59.312,59.326,17600000.0
2009-07-08 01:48:00,59.318,59.318,59.28,59.28,12800000.0
2009-07-08 01:49:00,59.275,59.283,59.269,59.269,16000000.0
2009-07-08 01:50:00,59.285,59.287,59.278,59.285,16000000.0
2009-07-08 01:51:00,59.291,59.302,59.281,59.3,17600000.0
2009-07-08 01:52:00,59.294,59.297,59.282,59.285,12800000.0
2009-07-08 01:53:00,59.286,59.286,59.271,59.277,14400000.0
2009-07-08 01:54:00,59.276,59.283,59.275,59.283,12800000.0
2009-07-08 01:55:00,59.289,59.29,59.284,59.285,11200000.0
2009-07-08 01:56:00,59.285,59.286,59.265,59.286,16000000.0
2009-07-08 01:57:00,59.3,59.305,59.297,59.303,11200000.0
2009-07-08 01:58:00,59.314,59.319,59.31,59.315,17600000.0
2009-07-08 01:59:00,59.304,59.333,59.294,59.333,12800000.0
2009-07-08 02:00:00,59.339,59.357,59.339,59.357,11200000.0
2009-07-08 02:01:00,59.365,59.374,59.356,59.367,11200000.0
2009-07-08 02:02:00,59.415,59.43,59.415,59.428,19200000.0
2009-07-08 02:03:00,59.44,59.478,59.44,59.478,12800000.0
2009-07-08 02:04:00,59.468,59.468,59.457,59.464,11200000.0
2009-07-08 02:05:00,59.473,59.475,59.466,59.469,12800000.0
2009-07-08 02:06:00,59.468,59.468,59.456,59.457,17600000.0
2009-07-08 02:07:00,59.473,59.474,59.459,59.46,20800000.0
2009-07-08 02:08:00,59.465,59.491,59.465,59.483,17600000.0
2009-07-08 02:09:00,59.484,59.485,59.478,59.484,14400000.0
2009-07-08 02:10:00,59.481,59.485,59.471,59.471,12800000.0
2009-07-08 02:11:00,59.476,59.485,59.459,59.485,12800000.0
2009-07-08 02:12:00,59.473,59.475,59.421,59.421,11200000.0
2009-07-08 02:13:00,59.413,59.431,59.413,59.414,16000000.0
2009-07-08 02:14:00,59.417,59.417,59.403,59.403,12800000.0
2009-07-08 02:15:00,59.398,59.432,59.398,59.432,11200000.0
2009-07-08 02:16:00,59.434,59.435,59.43,59.43,8000000.0
2009-07-08 02:17:00,59.418,59.423,59.412,59.418,11200000.0
2009-07-08 02:18:00,59.423,59.453,59.423,59.453,12800000.0
2009-07-08 02:19:00,59.45,59.462,59.445,59.448,9600000.0
2009-07-08 02:20:00,59.445,59.457,59.445,59.451,14400000.0
2009-07-08 02:21:00,59.436,59.436,59.416,59.424,17600000.0
2009-07-08 02:22:00,59.418,59.432,59.418,59.425,16000000.0
2009-07-08 02:23:00,59.429,59.437,59.416,59.416,9600000.0
2009-07-08 02:24:00,59.426,59.463,59.426,59.463,13200000.0
2009-07-08 02:25:00,59.469,59.47,59.459,59.47,24000000.0
2009-07-08 02:26:00,59.469,59.482,59.469,59.481,11200000.0
2009-07-08 02:27:00,59.47,59.47,59.429,59.429,12800000.0
2009-07-08 02:28:00,59.42,59.43,59.411,59.411,16000000.0
2009-07-08 02:29:00,59.413,59.423,59.412,59.414,11200000.0
2009-07-08 02:30:00,59.412,59.418,59.407,59.408,16000000.0
2009-07-08 02:31:00,59.391,59.391,59.338,59.338,14400000.0
2009-07-08 02:32:00,59.299,59.305,59.298,59.304,9600000.0
2009-07-08 02:33:00,59.301,59.321,59.301,59.317,11200000.0
2009-07-08 02:34:00,59.306,59.306,59.285,59.285,11200000.0
2009-07-08 02:35:00,59.291,59.302,59.291,59.299,12800000.0
2009-07-08 02:36:00,59.31,59.375,59.31,59.375,16400000.0
2009-07-08 02:37:00,59.389,59.395,59.367,59.367,12800000.0
2009-07-08 02:38:00,59.367,59.377,59.367,59.371,11200000.0
2009-07-08 02:39:00,59.358,59.358,59.352,59.357,19200000.0
2009-07-08 02:40:00,59.357,59.357,59.342,59.344,11200000.0
2009-07-08 02:41:00,59.329,59.333,59.316,59.325,12800000.0
2009-07-08 02:42:00,59.33,59.34,59.33,59.34,9600000.0
2009-07-08 02:43:00,59.331,59.336,59.327,59.336,25600000.0
2009-07-08 02:44:00,59.343,59.351,59.333,59.333,17600000.0
2009-07-08 02:45:00,59.326,59.326,59.306,59.306,9600000.0
2009-07-08 02:46:00,59.3,59.307,59.295,59.307,17600000.0
2009-07-08 02:47:00,59.305,59.305,59.297,59.297,8000000.0
2009-07-08 02:48:00,59.288,59.288,59.271,59.275,11200000.0
2009-07-08 02:49:00,59.269,59.27,59.26,59.27,12800000.0
2009-07-08 02:50:00,59.275,59.285,59.274,59.279,15400000.0
2009-07-08 02:51:00,59.283,59.296,59.28,59.296,16000000.0
2009-07-08 02:52:00,59.288,59.288,59.28,59.286,11200000.0
2009-07-08 02:53:00,59.317,59.329,59.258,59.294,12800000.0
2009-07-08 02:54:00,59.285,59.289,59.284,59.289,12800000.0
2009-07-08 02:55:00,59.282,59.308,59.282,59.308,12800000.0
2009-07-08 02:56:00,59.341,59.374,59.341,59.374,22400000.0
2009-07-08 02:57:00,59.382,59.382,59.373,59.374,11200000.0
2009-07-08 02:58:00,59.372,59.416,59.369,59.416,9600000.0
2009-07-08 02:59:00,59.423,59.423,59.408,59.417,16000000.0
2009-07-08 03:00:00,59.417,59.417,59.396,59.396,11200000.0
2009-07-08 03:01:00,59.385,59.385,59.372,59.372,12800000.0
2009-07-08 03:02:00,59.389,59.391,59.382,59.391,12800000.0
2009-07-08 03:03:00,59.387,59.392,59.38,59.392,12800000.0
2009-07-08 03:04:00,59.397,59.411,59.394,59.402,28800000.0
2009-07-08 03:05:00,59.413,59.429,59.413,59.427,8000000.0
2009-07-08 03:06:00,59.42,59.42,59.399,59.399,8000000.0
2009-07-08 03:07:00,59.392,59.408,59.392,59.4,11200000.0
2009-07-08 03:08:00,59.426,59.432,59.424,59.428,17600000.0
2009-07-08 03:09:00,59.415,59.417,59.411,59.411,11200000.0
2009-07-08 03:10:00,59.401,59.401,59.361,59.364,16000000.0
2009-07-08 03:11:00,59.368,59.411,59.365,59.411,9600000.0
2009-07-08 03:12:00,59.421,59.421,59.406,59.412,12800000.0
2009-07-08 03:13:00,59.414,59.416,59.405,59.405,14400000.0
2009-07-08 03:14:00,59.4,59.4,59.347,59.347,11200000.0
2009-07-08 03:15:00,59.336,59.348,59.322,59.347,8000000.0
2009-07-08 03:16:00,59.344,59.344,59.328,59.328,11200000.0
2009-07-08 03:17:00,59.338,59.338,59.32,59.32,12800000.0
2009-07-08 03:18:00,59.321,59.34,59.319,59.34,12800000.0
2009-07-08 03:19:00,59.364,59.378,59.364,59.371,9600000.0
2009-07-08 03:20:00,59.369,59.369,59.344,59.352,12800000.0
2009-07-08 03:21:00,59.37,59.376,59.368,59.368,17600000.0
2009-07-08 03:22:00,59.377,59.379,59.353,59.355,12800000.0
2009-07-08 03:23:00,59.345,59.375,59.345,59.375,14400000.0
2009-07-08 03:24:00,59.38,59.39,59.374,59.378,29200000.0
2009-07-08 03:25:00,59.371,59.373,59.363,59.372,19200000.0
2009-07-08 03:26:00,59.376,59.376,59.354,59.354,12800000.0
2009-07-08 03:27:00,59.356,59.361,59.349,59.351,12800000.0
2009-07-08 03:28:00,59.354,59.354,59.344,59.344,11200000.0
2009-07-08 03:29:00,59.342,59.342,59.314,59.314,11200000.0
2009-07-08 03:30:00,59.325,59.33,59.324,59.326,12800000.0
2009-07-08 03:31:00,59.328,59.333,59.326,59.333,32000000.0
2009-07-08 03:32:00,59.345,59.348,59.343,59.348,8000000.0
2009-07-08 03:33:00,59.348,59.35,59.336,59.336,12800000.0
2009-07-08 03:34:00,59.343,59.348,59.327,59.345,16000000.0
2009-07-08 03:35:00,59.336,59.344,59.336,59.339,8000000.0
2009-07-08 03:36:00,59.258,59.315,59.258,59.315,8000000.0
2009-07-08 03:37:00,59.336,59.358,59.332,59.336,17600000.0
2009-07-08 03:38:00,59.348,59.355,59.346,59.355,12800000.0
2009-07-08 03:39:00,59.342,59.342,59.331,59.339,17600000.0
2009-07-08 03:40:00,59.334,59.334,59.316,59.316,12800000.0
2009-07-08 03:41:00,59.311,59.319,59.311,59.313,12800000.0
2009-07-08 03:42:00,59.328,59.329,59.304,59.304,17600000.0
2009-07-08 03:43:00,59.31,59.319,59.31,59.319,14400000.0
2009-07-08 03:44:00,59.326,59.341,59.326,59.341,28800000.0
2009-07-08 03:45:00,59.352,59.357,59.329,59.329,9600000.0
2009-07-08 03:46:00,59.332,59.335,59.32,59.32,12800000.0
2009-07-08 03:47:00,59.314,59.321,59.314,59.319,12800000.0
2009-07-08 03:48:00,59.332,59.345,59.33,59.345,16000000.0
2009-07-08 03:49:00,59.356,59.358,59.354,59.357,8000000.0
2009-07-08 03:50:00,59.348,59.348,59.251,59.251,16000000.0
2009-07-08 03:51:00,59.348,59.349,59.331,59.331,12800000.0
2009-07-08 03:52:00,59.338,59.34,59.333,59.338,12800000.0
2009-07-08 03:53:00,59.32,59.34,59.32,59.32,11200000.0
2009-07-08 03:54:00,59.336,59.336,59.32,59.329,11200000.0
2009-07-08 03:55:00,59.338,59.343,59.323,59.323,9600000.0
2009-07-08 03:56:00,59.326,59.333,59.317,59.328,12800000.0
2009-07-08 03:57:00,59.32,59.329,59.296,59.329,11200000.0
2009-07-08 03:58:00,59.329,59.329,59.319,59.32,12800000.0
2009-07-08 03:59:00,59.318,59.329,59.316,59.321,17600000.0
2009-07-08 04:00:00,59.314,59.314,59.3,59.303,8000000.0
2009-07-08 04:01:00,59.303,59.313,59.29,59.313,11200000.0
2009-07-08 04:02:00,59.317,59.32,59.307,59.32,12800000.0
2009-07-08 04:03:00,59.244,59.353,59.244,59.331,11200000.0
2009-07-08 04:04:00,59.303,59.319,59.288,59.315,12800000.0
2009-07-08 04:05:00,59.31,59.332,59.295,59.329,14400000.0
2009-07-08 04:06:00,59.323,59.329,59.323,59.325,9600000.0
2009-07-08 04:07:00,59.313,59.328,59.309,59.328,16000000.0
2009-07-08 04:08:00,59.331,59.331,59.315,59.318,12800000.0
2009-07-08 04:09:00,59.31,59.311,59.302,59.304,11200000.0
2009-07-08 04:10:00,59.297,59.3,59.288,59.295,16000000.0
2009-07-08 04:11:00,59.297,59.299,59.294,59.294,8000000.0
2009-07-08 04:12:00,59.315,59.318,59.302,59.304,12800000.0
2009-07-08 04:13:00,59.307,59.322,59.302,59.322,17600000.0
2009-07-08 04:14:00,59.326,59.326,59.308,59.316,11200000.0
2009-07-08 04:15:00,59.322,59.344,59.322,59.344,9600000.0
2009-07-08 04:16:00,59.352,59.354,59.347,59.349,14400000.0
2009-07-08 04:17:00,59.348,59.348,59.334,59.338,17600000.0
2009-07-08 04:18:00,59.343,59.343,59.332,59.332,12800000.0
2009-07-08 04:19:00,59.328,59.345,59.323,59.345,34600000.0
2009-07-08 04:20:00,59.357,59.357,59.347,59.352,12800000.0
2009-07-08 04:21:00,59.356,59.356,59.335,59.335,11200000.0
2009-07-08 04:22:00,59.314,59.354,59.314,59.347,12800000.0
2009-07-08 04:23:00,59.347,59.347,59.336,59.336,12800000.0
2009-07-08 04:24:00,59.322,59.333,59.317,59.328,16000000.0
2009-07-08 04:25:00,59.336,59.34,59.336,59.338,8000000.0
2009-07-08 04:26:00,59.329,59.338,59.329,59.337,12800000.0
2009-07-08 04:27:00,59.337,59.345,59.331,59.331,9600000.0
2009-07-08 04:28:00,59.342,59.355,59.342,59.352,12800000.0
2009-07-08 04:29:00,59.36,59.369,59.36,59.369,8400000.0
2009-07-08 04:30:00,59.364,59.364,59.354,59.354,12800000.0
2009-07-08 04:31:00,59.361,59.361,59.318,59.318,16000000.0
2009-07-08 04:32:00,59.367,59.377,59.367,59.373,11200000.0
2009-07-08 04:33:00,59.376,59.379,59.37,59.376,12800000.0
2009-07-08 04:34:00,59.383,59.386,59.377,59.383,14400000.0
2009-07-08 04:35:00,59.368,59.373,59.363,59.368,11200000.0
2009-07-08 04:36:00,59.396,59.402,59.394,59.402,11200000.0
2009-07-08 04:37:00,59.406,59.417,59.404,59.413,11200000.0
2009-07-08 04:38:00,59.428,59.439,59.424,59.424,9600000.0
2009-07-08 04:39:00,59.434,59.437,59.421,59.433,14400000.0
2009-07-08 04:40:00,59.437,59.442,59.428,59.437,13200000.0
2009-07-08 04:41:00,59.439,59.439,59.427,59.428,11200000.0
2009-07-08 04:42:00,59.439,59.447,59.438,59.442,12800000.0
2009-07-08 04:43:00,59.437,59.437,59.425,59.437,17600000.0
2009-07-08 04:44:00,59.444,59.461,59.444,59.448,12800000.0
2009-07-08 04:45:00,59.454,59.461,59.454,59.456,11200000.0
2009-07-08 04:46:00,59.458,59.463,59.455,59.463,12800000.0
2009-07-08 04:47:00,59.473,59.473,59.462,59.462,9600000.0
2009-07-08 04:48:00,59.458,59.465,59.457,59.465,11200000.0
2009-07-08 04:49:00,59.446,59.455,59.435,59.435,12800000.0
2009-07-08 04:50:00,59.451,59.457,59.447,59.456,17600000.0
2009-07-08 04:51:00,59.456,59.464,59.456,59.458,16000000.0
2009-07-08 04:52:00,59.418,59.448,59.418,59.448,12800000.0
2009-07-08 04:53:00,59.456,59.46,59.452,59.46,12800000.0
2009-07-08 04:54:00,59.423,59.453,59.423,59.448,33600000.0
2009-07-08 04:55:00,59.474,59.477,59.468,59.475,11200000.0
2009-07-08 04:56:00,59.479,59.479,59.455,59.455,16000000.0
2009-07-08 04:57:00,59.456,59.476,59.456,59.472,17600000.0
2009-07-08 04:58:00,59.433,59.465,59.433,59.465,8000000.0
2009-07-08 04:59:00,59.496,59.5,59.483,59.5,17600000.0
2009-07-08 05:00:00,59.499,59.525,59.499,59.525,8000000.0
2009-07-08 05:01:00,59.513,59.513,59.499,59.5,14400000.0
2009-07-08 05:02:00,59.504,59.513,59.504,59.511,9600000.0
2009-07-08 05:03:00,59.509,59.518,59.507,59.518,9600000.0
2009-07-08 05:04:00,59.519,59.523,59.514,59.52,12800000.0
2009-07-08 05:05:00,59.503,59.503,59.49,59.503,12800000.0
2009-07-08 05:06:00,59.493,59.501,59.49,59.497,14400000.0
2009-07-08 05:07:00,59.495,59.495,59.475,59.475,11200000.0
2009-07-08 05:08:00,59.481,59.481,59.468,59.475,14400000.0
2009-07-08 05:09:00,59.513,59.53,59.513,59.526,8000000.0
2009-07-08 05:10:00,59.513,59.518,59.512,59.514,12800000.0
2009-07-08 05:11:00,59.523,59.536,59.523,59.536,8000000.0
2009-07-08 05:12:00,59.528,59.528,59.509,59.509,11200000.0
2009-07-08 05:13:00,59.513,59.521,59.495,59.495,11200000.0
2009-07-08 05:14:00,59.504,59.513,59.501,59.511,16000000.0
2009-07-08 05:15:00,59.51,59.51,59.481,59.481,8000000.0
2009-07-08 05:16:00,59.477,59.486,59.473,59.476,16000000.0
2009-07-08 05:17:00,59.469,59.492,59.469,59.491,9600000.0
2009-07-08 05:18:00,59.485,59.488,59.472,59.488,11200000.0
2009-07-08 05:19:00,59.492,59.512,59.492,59.512,17600000.0
2009-07-08 05:20:00,59.501,59.504,59.484,59.484,10000000.0
2009-07-08 05:21:00,59.469,59.486,59.459,59.486,8000000.0
2009-07-08 05:22:00,59.457,59.461,59.451,59.451,25600000.0
2009-07-08 05:23:00,59.434,59.436,59.419,59.419,43200000.0
2009-07-08 05:24:00,59.426,59.438,59.426,59.43,12800000.0
2009-07-08 05:25:00,59.425,59.425,59.408,59.424,12800000.0
2009-07-08 05:26:00,59.405,59.424,59.405,59.42,11200000.0
2009-07-08 05:27:00,59.412,59.425,59.408,59.425,12800000.0
2009-07-08 05:28:00,59.428,59.443,59.428,59.443,11200000.0
2009-07-08 05:29:00,59.442,59.442,59.431,59.431,17600000.0
2009-07-08 05:30:00,59.442,59.47,59.442,59.47,16000000.0
2009-07-08 05:31:00,59.467,59.481,59.467,59.468,11200000.0
2009-07-08 05:32:00,59.461,59.472,59.461,59.472,12800000.0
2009-07-08 05:33:00,59.476,59.477,59.472,59.477,11200000.0
2009-07-08 05:34:00,59.472,59.472,59.456,59.459,16400000.0
2009-07-08 05:35:00,59.463,59.464,59.455,59.455,11200000.0
2009-07-08 05:36:00,59.445,59.445,59.417,59.417,9600000.0
2009-07-08 05:37:00,59.415,59.419,59.412,59.414,12800000.0
2009-07-08 05:38:00,59.405,59.417,59.386,59.417,9600000.0
2009-07-08 05:39:00,59.405,59.416,59.399,59.399,12800000.0
2009-07-08 05:40:00,59.419,59.419,59.411,59.419,12800000.0
2009-07-08 05:41:00,59.422,59.422,59.408,59.409,11200000.0
2009-07-08 05:42:00,59.39,59.407,59.39,59.405,19200000.0
2009-07-08 05:43:00,59.411,59.411,59.39,59.39,9600000.0
2009-07-08 05:44:00,59.391,59.391,59.354,59.354,14400000.0
2009-07-08 05:45:00,59.355,59.4,59.355,59.4,12800000.0
2009-07-08 05:46:00,59.382,59.388,59.365,59.365,12800000.0
2009-07-08 05:47:00,59.367,59.367,59.334,59.334,12800000.0
2009-07-08 05:48:00,59.314,59.314,59.233,59.233,11200000.0
2009-07-08 05:49:00,59.19,59.199,59.19,59.195,22400000.0
2009-07-08 05:50:00,59.218,59.242,59.213,59.242,12800000.0
2009-07-08 05:51:00,59.243,59.243,59.209,59.209,9600000.0
2009-07-08 05:52:00,59.205,59.23,59.203,59.23,16000000.0
2009-07-08 05:53:00,59.252,59.26,59.243,59.26,12800000.0
2009-07-08 05:54:00,59.257,59.266,59.25,59.25,11200000.0
2009-07-08 05:55:00,59.25,59.264,59.249,59.256,16000000.0
2009-07-08 05:56:00,59.239,59.239,59.22,59.22,17600000.0
2009-07-08 05:57:00,59.229,59.229,59.204,59.204,11200000.0
2009-07-08 05:58:00,59.215,59.215,59.167,59.167,11200000.0
2009-07-08 05:59:00,59.176,59.179,59.165,59.179,17600000.0
2009-07-08 06:00:00,59.177,59.184,59.167,59.172,8400000.0
2009-07-08 06:01:00,59.166,59.167,59.161,59.161,8000000.0
2009-07-08 06:02:00,59.156,59.159,59.15,59.153,17600000.0
2009-07-08 06:03:00,59.156,59.168,59.156,59.16,12800000.0
2009-07-08 06:04:00,59.155,59.162,59.146,59.158,12800000.0
2009-07-08 06:05:00,59.149,59.149,59.122,59.131,11200000.0
2009-07-08 06:06:00,59.139,59.156,59.139,59.156,11200000.0
2009-07-08 06:07:00,59.149,59.149,59.138,59.142,11200000.0
2009-07-08 06:08:00,59.169,59.2,59.169,59.2,17600000.0
2009-07-08 06:09:00,59.203,59.212,59.197,59.197,8000000.0
2009-07-08 06:10:00,59.202,59.208,59.18,59.183,11200000.0
2009-07-08 06:11:00,59.17,59.17,59.154,59.154,35200000.0
2009-07-08 06:12:00,59.145,59.145,59.132,59.139,11200000.0
2009-07-08 06:13:00,59.147,59.153,59.135,59.14,14400000.0
2009-07-08 06:14:00,59.156,59.163,59.151,59.16,17600000.0
2009-07-08 06:15:00,59.163,59.172,59.163,59.172,8000000.0
2009-07-08 06:16:00,59.173,59.181,59.173,59.179,8000000.0
2009-07-08 06:17:00,59.187,59.19,59.177,59.19,12800000.0
2009-07-08 06:18:00,59.189,59.195,59.101,59.101,11200000.0
2009-07-08 06:19:00,59.186,59.197,59.186,59.193,12800000.0
2009-07-08 06:20:00,59.209,59.216,59.206,59.208,12200000.0
2009-07-08 06:21:00,59.206,59.217,59.205,59.205,14400000.0
2009-07-08 06:22:00,59.199,59.217,59.199,59.216,16000000.0
2009-07-08 06:23:00,59.198,59.211,59.198,59.205,11200000.0
2009-07-08 06:24:00,59.209,59.209,59.196,59.196,14400000.0
2009-07-08 06:25:00,59.182,59.187,59.167,59.167,8000000.0
2009-07-08 06:26:00,59.181,59.183,59.174,59.18,8000000.0
2009-07-08 06:27:00,59.202,59.218,59.202,59.218,8000000.0
2009-07-08 06:28:00,59.214,59.238,59.214,59.238,16000000.0
2009-07-08 06:29:00,59.235,59.242,59.232,59.235,12800000.0
2009-07-08 06:30:00,59.234,59.237,59.232,59.233,27200000.0
2009-07-08 06:31:00,59.23,59.23,59.208,59.212,11200000.0
2009-07-08 06:32:00,59.203,59.203,59.182,59.182,22400000.0
2009-07-08 06:33:00,59.17,59.182,59.167,59.175,24000000.0
2009-07-08 06:34:00,59.184,59.189,59.179,59.188,17600000.0
2009-07-08 06:35:00,59.176,59.202,59.176,59.202,11200000.0
2009-07-08 06:36:00,59.201,59.201,59.169,59.175,12800000.0
2009-07-08 06:37:00,59.181,59.188,59.178,59.186,12800000.0
2009-07-08 06:38:00,59.182,59.182,59.171,59.171,8000000.0
2009-07-08 06:39:00,59.186,59.186,59.143,59.143,14400000.0
2009-07-08 06:40:00,59.142,59.147,59.137,59.137,17600000.0
2009-07-08 06:41:00,59.138,59.15,59.138,59.15,8000000.0
2009-07-08 06:42:00,59.131,59.131,59.093,59.093,8000000.0
2009-07-08 06:43:00,59.067,59.08,59.067,59.08,19200000.0
2009-07-08 06:44:00,59.082,59.091,59.074,59.074,11200000.0
2009-07-08 06:45:00,59.067,59.087,59.067,59.083,12800000.0
2009-07-08 06:46:00,59.073,59.073,59.056,59.064,16000000.0
2009-07-08 06:47:00,59.076,59.093,59.071,59.093,12800000.0
2009-07-08 06:48:00,59.114,59.148,59.114,59.148,12800000.0
2009-07-08 06:49:00,59.148,59.153,59.138,59.138,8000000.0
2009-07-08 06:50:00,59.154,59.218,59.154,59.218,10600000.0
2009-07-08 06:51:00,59.225,59.226,59.214,59.22,16000000.0
2009-07-08 06:52:00,59.226,59.247,59.217,59.247,14400000.0
2009-07-08 06:53:00,59.177,59.295,59.177,59.295,8000000.0
2009-07-08 06:54:00,59.282,59.282,59.246,59.246,14400000.0
2009-07-08 06:55:00,59.24,59.246,59.228,59.237,9600000.0
2009-07-08 06:56:00,59.245,59.246,59.233,59.242,12800000.0
2009-07-08 06:57:00,59.244,59.256,59.244,59.245,16000000.0
2009-07-08 06:58:00,59.235,59.265,59.235,59.265,11200000.0
2009-07-08 06:59:00,59.28,59.28,59.266,59.268,18000000.0
2009-07-08 07:00:00,59.263,59.266,59.259,59.26,16000000.0
2009-07-08 07:01:00,59.249,59.279,59.249,59.271,9600000.0
2009-07-08 07:02:00,59.288,59.288,59.277,59.277,12800000.0
2009-07-08 07:03:00,59.279,59.288,59.279,59.288,12800000.0
2009-07-08 07:04:00,59.279,59.279,59.271,59.277,8000000.0
2009-07-08 07:05:00,59.275,59.28,59.251,59.251,12800000.0
2009-07-08 07:06:00,59.225,59.245,59.225,59.242,8000000.0
2009-07-08 07:07:00,59.248,59.269,59.248,59.252,12800000.0
2009-07-08 07:08:00,59.282,59.286,59.279,59.279,28800000.0
2009-07-08 07:09:00,59.276,59.279,59.271,59.271,16000000.0
2009-07-08 07:10:00,59.265,59.265,59.257,59.259,19200000.0
2009-07-08 07:11:00,59.26,59.265,59.257,59.265,17600000.0
2009-07-08 07:12:00,59.257,59.263,59.238,59.244,12800000.0
2009-07-08 07:13:00,59.261,59.269,59.26,59.263,14400000.0
2009-07-08 07:14:00,59.264,59.269,59.261,59.269,12800000.0
2009-07-08 07:15:00,59.254,59.254,59.233,59.238,11200000.0
2009-07-08 07:16:00,59.235,59.241,59.23,59.23,14400000.0
2009-07-08 07:17:00,59.219,59.237,59.219,59.237,11200000.0
2009-07-08 07:18:00,59.237,59.237,59.215,59.215,11200000.0
2009-07-08 07:19:00,59.197,59.197,59.183,59.195,8000000.0
2009-07-08 07:20:00,59.195,59.209,59.195,59.204,14400000.0
2009-07-08 07:21:00,59.202,59.202,59.194,59.198,12800000.0
2009-07-08 07:22:00,59.192,59.192,59.185,59.185,12800000.0
2009-07-08 07:23:00,59.198,59.203,59.19,59.2,16000000.0
2009-07-08 07:24:00,59.201,59.215,59.201,59.215,8000000.0
2009-07-08 07:25:00,59.222,59.228,59.222,59.225,11200000.0
2009-07-08 07:26:00,59.195,59.23,59.192,59.23,12800000.0
2009-07-08 07:27:00,59.232,59.232,59.22,59.228,12800000.0
2009-07-08 07:28:00,59.234,59.235,59.229,59.233,12800000.0
2009-07-08 07:29:00,59.242,59.251,59.24,59.25,27200000.0
2009-07-08 07:30:00,59.247,59.247,59.147,59.243,16000000.0
2009-07-08 07:31:00,59.259,59.259,59.246,59.254,11200000.0
2009-07-08 07:32:00,59.251,59.251,59.219,59.219,8000000.0
2009-07-08 07:33:00,59.226,59.233,59.219,59.219,16000000.0
2009-07-08 07:34:00,59.188,59.188,59.156,59.156,11200000.0
2009-07-08 07:35:00,59.153,59.173,59.153,59.163,12800000.0
2009-07-08 07:36:00,59.178,59.193,59.173,59.173,12800000.0
2009-07-08 07:37:00,59.164,59.17,59.164,59.164,9600000.0
2009-07-08 07:38:00,59.156,59.158,59.143,59.158,8000000.0
2009-07-08 07:39:00,59.16,59.16,59.148,59.157,19200000.0
2009-07-08 07:40:00,59.167,59.2,59.167,59.2,11200000.0
2009-07-08 07:41:00,59.211,59.211,59.203,59.205,31400000.0
2009-07-08 07:42:00,59.194,59.21,59.19,59.21,33600000.0
2009-07-08 07:43:00,59.221,59.221,59.211,59.213,28800000.0
2009-07-08 07:44:00,59.232,59.248,59.232,59.242,8000000.0
2009-07-08 07:45:00,59.235,59.235,59.17,59.231,9600000.0
2009-07-08 07:46:00,59.206,59.206,59.155,59.155,27200000.0
2009-07-08 07:47:00,59.163,59.163,59.146,59.146,8000000.0
2009-07-08 07:48:00,59.139,59.147,59.118,59.121,11200000.0
2009-07-08 07:49:00,59.13,59.162,59.13,59.156,16000000.0
2009-07-08 07:50:00,59.139,59.144,59.134,59.144,11200000.0
2009-07-08 07:51:00,59.146,59.165,59.146,59.156,38800000.0
2009-07-08 07:52:00,59.185,59.192,59.185,59.192,10000000.0
2009-07-08 07:53:00,59.195,59.201,59.191,59.191,11200000.0
2009-07-08 07:54:00,59.197,59.211,59.184,59.211,12800000.0
2009-07-08 07:55:00,59.218,59.223,59.211,59.211,30400000.0
2009-07-08 07:56:00,59.23,59.238,59.229,59.238,8000000.0
2009-07-08 07:57:00,59.247,59.247,59.23,59.232,17600000.0
2009-07-08 07:58:00,59.23,59.234,59.227,59.229,11200000.0
2009-07-08 07:59:00,59.233,59.236,59.225,59.234,17600000.0
2009-07-08 08:00:00,59.23,59.236,59.227,59.229,20800000.0
2009-07-08 08:01:00,59.228,59.228,59.201,59.201,11200000.0
2009-07-08 08:02:00,59.182,59.191,59.178,59.178,9600000.0
2009-07-08 08:03:00,59.154,59.159,59.147,59.149,17600000.0
2009-07-08 08:04:00,59.166,59.172,59.166,59.167,9600000.0
2009-07-08 08:05:00,59.147,59.147,59.102,59.102,12800000.0
2009-07-08 08:06:00,59.094,59.094,59.025,59.025,12800000.0
2009-07-08 08:07:00,58.982,58.982,58.962,58.969,16000000.0
2009-07-08 08:08:00,58.996,59.027,58.996,59.027,9600000.0
2009-07-08 08:09:00,59.025,59.027,58.989,58.989,12800000.0
2009-07-08 08:10:00,58.973,58.973,58.951,58.966,30400000.0
2009-07-08 08:11:00,58.977,58.977,58.971,58.974,22400000.0
2009-07-08 08:12:00,58.985,59.032,58.985,59.032,17600000.0
2009-07-08 08:13:00,59.046,59.046,59.024,59.024,14400000.0
2009-07-08 08:14:00,59.025,59.025,59.001,59.016,16000000.0
2009-07-08 08:15:00,59.005,59.011,58.999,59.001,11200000.0
2009-07-08 08:16:00,59.0,59.004,58.974,58.974,19200000.0
2009-07-08 08:17:00,58.96,58.965,58.948,58.948,11200000.0
2009-07-08 08:18:00,58.961,58.963,58.95,58.95,11200000.0
2009-07-08 08:19:00,58.955,58.973,58.955,58.969,11200000.0
2009-07-08 08:20:00,58.975,58.975,58.947,58.947,12800000.0
2009-07-08 08:21:00,58.953,58.966,58.953,58.959,9600000.0
2009-07-08 08:22:00,58.952,58.952,58.924,58.924,11200000.0
2009-07-08 08:23:00,58.907,58.907,58.878,58.878,8400000.0
2009-07-08 08:24:00,58.878,58.885,58.875,58.883,17600000.0
2009-07-08 08:25:00,58.92,58.931,58.918,58.931,10000000.0
2009-07-08 08:26:00,58.949,58.952,58.94,58.952,11200000.0
2009-07-08 08:27:00,58.933,58.942,58.933,58.939,11200000.0
2009-07-08 08:28:00,58.954,58.967,58.954,58.958,12800000.0
2009-07-08 08:29:00,58.965,58.996,58.965,58.996,11200000.0
2009-07-08 08:30:00,58.976,58.976,58.941,58.944,12800000.0
2009-07-08 08:31:00,58.939,58.947,58.93,58.943,12800000.0
2009-07-08 08:32:00,58.944,58.944,58.94,58.942,10000000.0
2009-07-08 08:33:00,58.949,58.977,58.949,58.977,41600000.0
2009-07-08 08:34:00,58.971,58.984,58.97,58.981,11200000.0
2009-07-08 08:35:00,58.981,58.99,58.973,58.99,48000000.0
2009-07-08 08:36:00,58.993,59.005,58.981,59.005,16000000.0
2009-07-08 08:37:00,59.019,59.024,59.008,59.024,14400000.0
2009-07-08 08:38:00,59.039,59.06,59.039,59.06,17600000.0
2009-07-08 08:39:00,59.099,59.105,59.087,59.102,14400000.0
2009-07-08 08:40:00,59.1,59.125,59.1,59.125,11200000.0
2009-07-08 08:41:00,59.127,59.138,59.124,59.137,31400000.0
2009-07-08 08:42:00,59.13,59.153,59.128,59.153,9600000.0
2009-07-08 08:43:00,59.134,59.134,59.096,59.12,8000000.0
2009-07-08 08:44:00,59.11,59.11,59.084,59.085,9600000.0
2009-07-08 08:45:00,59.114,59.139,59.112,59.139,36800000.0
2009-07-08 08:46:00,59.149,59.151,59.145,59.151,9600000.0
2009-07-08 08:47:00,59.15,59.15,59.147,59.147,24000000.0
2009-07-08 08:48:00,59.154,59.179,59.153,59.179,30400000.0
2009-07-08 08:49:00,59.172,59.172,59.139,59.139,8000000.0
2009-07-08 08:50:00,59.145,59.16,59.145,59.155,12800000.0
2009-07-08 08:51:00,59.165,59.168,59.156,59.156,22400000.0
2009-07-08 08:52:00,59.145,59.147,59.136,59.147,35200000.0
2009-07-08 08:53:00,59.169,59.169,59.155,59.168,56000000.0
2009-07-08 08:54:00,59.179,59.179,59.163,59.163,22400000.0
2009-07-08 08:55:00,59.16,59.19,59.16,59.175,17600000.0
2009-07-08 08:56:00,59.189,59.198,59.185,59.185,14400000.0
2009-07-08 08:57:00,59.182,59.186,59.177,59.177,43200000.0
2009-07-08 08:58:00,59.178,59.189,59.178,59.185,19200000.0
2009-07-08 08:59:00,59.174,59.174,59.163,59.168,14400000.0
2009-07-08 09:00:00,59.181,59.198,59.165,59.198,32000000.0
2009-07-08 09:01:00,59.226,59.247,59.223,59.245,32400000.0
2009-07-08 09:02:00,59.262,59.306,59.262,59.306,19200000.0
2009-07-08 09:03:00,59.349,59.381,59.349,59.381,16000000.0
2009-07-08 09:04:00,59.379,59.407,59.378,59.395,22400000.0
2009-07-08 09:05:00,59.371,59.371,59.336,59.339,19200000.0
2009-07-08 09:06:00,59.326,59.326,59.287,59.287,30400000.0
2009-07-08 09:07:00,59.259,59.261,59.251,59.251,19200000.0
2009-07-08 09:08:00,59.24,59.24,59.218,59.238,12800000.0
2009-07-08 09:09:00,59.232,59.232,59.218,59.222,46400000.0
2009-07-08 09:10:00,59.219,59.24,59.219,59.24,24000000.0
2009-07-08 09:11:00,59.266,59.276,59.265,59.273,29200000.0
2009-07-08 09:12:00,59.261,59.279,59.261,59.269,14400000.0
2009-07-08 09:13:00,59.275,59.31,59.269,59.31,12800000.0
2009-07-08 09:14:00,59.322,59.322,59.299,59.317,12800000.0
2009-07-08 09:15:00,59.319,59.319,59.291,59.294,30400000.0
2009-07-08 09:16:00,59.29,59.29,59.283,59.283,50000000.0
2009-07-08 09:17:00,59.29,59.3,59.286,59.3,78400000.0
2009-07-08 09:18:00,59.314,59.321,59.309,59.32,72000000.0
2009-07-08 09:19:00,59.313,59.313,59.299,59.309,65600000.0
2009-07-08 09:20:00,59.314,59.336,59.314,59.336,77200000.0
2009-07-08 09:21:00,59.34,59.346,59.335,59.342,49600000.0
2009-07-08 09:22:00,59.35,59.368,59.336,59.368,37200000.0
2009-07-08 09:23:00,59.373,59.375,59.363,59.375,69200000.0
2009-07-08 09:24:00,59.361,59.368,59.352,59.368,43200000.0
2009-07-08 09:25:00,59.37,59.37,59.353,59.358,19200000.0
2009-07-08 09:26:00,59.375,59.396,59.368,59.396,32400000.0
2009-07-08 09:27:00,59.404,59.414,59.403,59.412,70400000.0
2009-07-08 09:28:00,59.409,59.414,59.391,59.391,8000000.0
2009-07-08 09:29:00,59.371,59.371,59.341,59.341,36800000.0
2009-07-08 09:30:00,59.338,59.348,59.323,59.323,25600000.0
2009-07-08 09:31:00,59.321,59.326,59.313,59.313,12800000.0
2009-07-08 09:32:00,59.298,59.298,59.242,59.242,33600000.0
2009-07-08 09:33:00,59.213,59.218,59.209,59.218,30400000.0
2009-07-08 09:34:00,59.226,59.244,59.218,59.228,33600000.0
2009-07-08 09:35:00,59.227,59.246,59.227,59.236,52800000.0
2009-07-08 09:36:00,59.24,59.24,59.209,59.21,46400000.0
2009-07-08 09:37:00,59.185,59.186,59.17,59.178,33600000.0
2009-07-08 09:38:00,59.162,59.162,59.145,59.148,12800000.0
2009-07-08 09:39:00,59.124,59.125,59.115,59.117,43200000.0
2009-07-08 09:40:00,59.115,59.133,59.115,59.133,46400000.0
2009-07-08 09:41:00,59.111,59.111,59.085,59.085,30400000.0
2009-07-08 09:42:00,59.089,59.103,59.089,59.1,43200000.0
2009-07-08 09:43:00,59.092,59.103,59.089,59.095,56000000.0
2009-07-08 09:44:00,59.1,59.106,59.095,59.098,30400000.0
2009-07-08 09:45:00,59.106,59.112,59.101,59.101,19200000.0
2009-07-08 09:46:00,59.122,59.122,59.102,59.102,27200000.0
2009-07-08 09:47:00,59.094,59.11,59.094,59.105,12800000.0
2009-07-08 09:48:00,59.091,59.091,59.075,59.075,9600000.0
2009-07-08 09:49:00,59.06,59.071,59.058,59.069,12800000.0
2009-07-08 09:50:00,59.068,59.068,59.039,59.051,33600000.0
2009-07-08 09:51:00,59.047,59.047,59.034,59.036,84800000.0
2009-07-08 09:52:00,59.028,59.028,58.974,58.974,35200000.0
2009-07-08 09:53:00,58.961,58.974,58.959,58.974,30800000.0
2009-07-08 09:54:00,58.965,58.965,58.947,58.959,12800000.0
2009-07-08 09:55:00,58.95,58.95,58.944,58.944,33600000.0
2009-07-08 09:56:00,58.931,58.945,58.927,58.945,37600000.0
2009-07-08 09:57:00,58.939,58.941,58.936,58.941,24400000.0
2009-07-08 09:58:00,58.969,59.048,58.969,59.031,32000000.0
2009-07-08 09:59:00,59.017,59.017,58.965,58.974,51200000.0
2009-07-08 10:00:00,58.958,58.958,58.913,58.949,62400000.0
2009-07-08 10:01:00,58.966,58.966,58.931,58.931,8000000.0
2009-07-08 10:02:00,58.931,58.949,58.931,58.943,36800000.0
2009-07-08 10:03:00,58.957,58.969,58.94,58.94,45200000.0
2009-07-08 10:04:00,58.941,58.943,58.935,58.943,40000000.0
2009-07-08 10:05:00,58.954,59.017,58.954,59.017,38800000.0
2009-07-08 10:06:00,59.033,59.063,59.033,59.063,33600000.0
2009-07-08 10:07:00,59.059,59.063,59.051,59.06,43200000.0
2009-07-08 10:08:00,59.058,59.076,59.058,59.074,49600000.0
2009-07-08 10:09:00,59.074,59.074,59.068,59.072,12800000.0
2009-07-08 10:10:00,59.077,59.102,59.077,59.102,46400000.0
2009-07-08 10:11:00,59.1,59.1,59.085,59.085,57600000.0
2009-07-08 10:12:00,59.074,59.074,59.059,59.059,58400000.0
2009-07-08 10:13:00,59.056,59.067,59.049,59.049,41600000.0
2009-07-08 10:14:00,59.005,59.01,59.003,59.005,30400000.0
2009-07-08 10:15:00,59.012,59.012,58.995,59.011,30400000.0
2009-07-08 10:16:00,59.038,59.047,59.02,59.02,17600000.0
2009-07-08 10:17:00,59.013,59.023,59.013,59.02,12800000.0
2009-07-08 10:18:00,59.015,59.015,58.992,58.992,12800000.0
2009-07-08 10:19:00,59.001,59.001,58.99,58.994,75600000.0
2009-07-08 10:20:00,59.013,59.019,59.007,59.007,9600000.0
2009-07-08 10:21:00,58.993,58.999,58.991,58.995,35200000.0
2009-07-08 10:22:00,59.009,59.009,58.995,59.001,9600000.0
2009-07-08 10:23:00,58.992,58.998,58.988,58.996,33600000.0
2009-07-08 10:24:00,58.999,59.024,58.999,59.001,43200000.0
2009-07-08 10:25:00,58.991,58.991,58.967,58.985,64000000.0
2009-07-08 10:26:00,58.996,59.002,58.992,59.002,36800000.0
2009-07-08 10:27:00,58.999,59.004,58.988,58.992,53200000.0
2009-07-08 10:28:00,59.004,59.027,59.004,59.025,88400000.0
2009-07-08 10:29:00,59.037,59.061,59.033,59.061,9600000.0
2009-07-08 10:30:00,59.074,59.104,59.065,59.104,27200000.0
2009-07-08 10:31:00,59.108,59.108,59.099,59.099,32000000.0
2009-07-08 10:32:00,59.135,59.193,59.135,59.193,46400000.0
2009-07-08 10:33:00,59.185,59.185,59.167,59.181,35200000.0
2009-07-08 10:34:00,59.162,59.162,59.149,59.151,17600000.0
2009-07-08 10:35:00,59.169,59.186,59.169,59.186,8000000.0
2009-07-08 10:36:00,59.206,59.226,59.206,59.226,8000000.0
2009-07-08 10:37:00,59.209,59.22,59.189,59.189,19200000.0
2009-07-08 10:38:00,59.177,59.183,59.175,59.179,28800000.0
2009-07-08 10:39:00,59.206,59.212,59.206,59.209,16000000.0
2009-07-08 10:40:00,59.207,59.207,59.183,59.185,24000000.0
2009-07-08 10:41:00,59.182,59.196,59.174,59.174,58000000.0
2009-07-08 10:42:00,59.157,59.157,59.12,59.12,38400000.0
2009-07-08 10:43:00,59.109,59.118,59.109,59.116,9600000.0
2009-07-08 10:44:00,59.103,59.103,59.079,59.079,19200000.0
2009-07-08 10:45:00,59.068,59.073,59.068,59.07,22800000.0
2009-07-08 10:46:00,59.071,59.084,59.071,59.075,28800000.0
2009-07-08 10:47:00,59.062,59.062,59.045,59.055,26000000.0
2009-07-08 10:48:00,59.05,59.05,59.028,59.028,38400000.0
2009-07-08 10:49:00,59.023,59.023,58.991,58.991,25600000.0
2009-07-08 10:50:00,58.976,59.001,58.976,58.99,59200000.0
2009-07-08 10:51:00,58.991,58.999,58.984,58.99,69200000.0
2009-07-08 10:52:00,58.981,59.002,58.981,59.002,35200000.0
2009-07-08 10:53:00,59.007,59.007,58.982,58.982,59200000.0
2009-07-08 10:54:00,58.991,59.011,58.991,59.009,54400000.0
2009-07-08 10:55:00,59.003,59.003,58.98,58.98,41600000.0
2009-07-08 10:56:00,58.983,59.012,58.983,59.012,44800000.0
2009-07-08 10:57:00,59.014,59.077,59.014,59.073,33600000.0
2009-07-08 10:58:00,59.096,59.107,59.076,59.076,40000000.0
2009-07-08 10:59:00,59.069,59.069,59.049,59.057,49600000.0
2009-07-08 11:00:00,59.061,59.072,59.06,59.069,51200000.0
2009-07-08 11:01:00,59.084,59.156,59.084,59.156,12800000.0
2009-07-08 11:02:00,59.191,59.204,59.19,59.19,19200000.0
2009-07-08 11:03:00,59.192,59.205,59.186,59.186,36800000.0
2009-07-08 11:04:00,59.162,59.163,59.153,59.16,27200000.0
2009-07-08 11:05:00,59.151,59.164,59.133,59.164,11200000.0
2009-07-08 11:06:00,59.156,59.163,59.145,59.163,30400000.0
2009-07-08 11:07:00,59.164,59.173,59.163,59.163,46400000.0
2009-07-08 11:08:00,59.156,59.161,59.143,59.143,32000000.0
2009-07-08 11:09:00,59.157,59.158,59.148,59.153,75200000.0
2009-07-08 11:10:00,59.155,59.16,59.151,59.156,36800000.0
2009-07-08 11:11:00,59.166,59.166,59.149,59.162,52800000.0
2009-07-08 11:12:00,59.165,59.171,59.148,59.148,70400000.0
2009-07-08 11:13:00,59.152,59.177,59.152,59.175,12800000.0
2009-07-08 11:14:00,59.175,59.193,59.175,59.193,57600000.0
2009-07-08 11:15:00,59.197,59.2,59.193,59.193,11200000.0
2009-07-08 11:16:00,59.172,59.172,59.124,59.125,17600000.0
2009-07-08 11:17:00,59.11,59.118,59.088,59.118,54400000.0
2009-07-08 11:18:00,59.126,59.126,59.108,59.113,73600000.0
2009-07-08 11:19:00,59.111,59.135,59.111,59.121,56000000.0
2009-07-08 11:20:00,59.132,59.137,59.116,59.126,35600000.0
2009-07-08 11:21:00,59.121,59.132,59.12,59.121,40000000.0
2009-07-08 11:22:00,59.118,59.143,59.118,59.134,41600000.0
2009-07-08 11:23:00,59.143,59.15,59.134,59.15,51200000.0
2009-07-08 11:24:00,59.162,59.168,59.155,59.158,52800000.0
2009-07-08 11:25:00,59.139,59.139,59.113,59.118,35200000.0
2009-07-08 11:26:00,59.115,59.12,59.101,59.101,27200000.0
2009-07-08 11:27:00,59.105,59.122,59.105,59.119,12800000.0
2009-07-08 11:28:00,59.148,59.201,59.148,59.201,41600000.0
2009-07-08 11:29:00,59.2,59.205,59.193,59.205,43600000.0
2009-07-08 11:30:00,59.206,59.221,59.206,59.221,11200000.0
2009-07-08 11:31:00,59.221,59.223,59.206,59.206,27200000.0
2009-07-08 11:32:00,59.194,59.204,59.192,59.204,35200000.0
2009-07-08 11:33:00,59.2,59.2,59.18,59.18,17600000.0
2009-07-08 11:34:00,59.178,59.179,59.17,59.179,33600000.0
2009-07-08 11:35:00,59.185,59.192,59.181,59.191,17600000.0
2009-07-08 11:36:00,59.188,59.19,59.181,59.19,43200000.0
2009-07-08 11:37:00,59.19,59.205,59.185,59.202,41600000.0
2009-07-08 11:38:00,59.218,59.252,59.206,59.252,27200000.0
2009-07-08 11:39:00,59.239,59.239,59.218,59.218,11200000.0
2009-07-08 11:40:00,59.223,59.228,59.222,59.226,22400000.0
2009-07-08 11:41:00,59.22,59.22,59.207,59.212,38800000.0
2009-07-08 11:42:00,59.207,59.207,59.197,59.205,38400000.0
2009-07-08 11:43:00,59.198,59.201,59.186,59.187,18000000.0
2009-07-08 11:44:00,59.194,59.198,59.189,59.191,60000000.0
2009-07-08 11:45:00,59.191,59.199,59.185,59.192,49600000.0
2009-07-08 11:46:00,59.201,59.216,59.186,59.216,11200000.0
2009-07-08 11:47:00,59.207,59.21,59.199,59.21,56000000.0
2009-07-08 11:48:00,59.205,59.209,59.187,59.187,9600000.0
2009-07-08 11:49:00,59.197,59.21,59.197,59.2,41600000.0
2009-07-08 11:50:00,59.205,59.215,59.204,59.208,44800000.0
2009-07-08 11:51:00,59.203,59.203,59.192,59.2,45200000.0
2009-07-08 11:52:00,59.187,59.187,59.171,59.178,32400000.0
2009-07-08 11:53:00,59.18,59.188,59.178,59.182,35200000.0
2009-07-08 11:54:00,59.18,59.184,59.171,59.171,48000000.0
2009-07-08 11:55:00,59.171,59.181,59.17,59.181,44800000.0
2009-07-08 11:56:00,59.184,59.191,59.183,59.191,64000000.0
2009-07-08 11:57:00,59.2,59.2,59.186,59.19,22400000.0
2009-07-08 11:58:00,59.207,59.219,59.201,59.207,41600000.0
2009-07-08 11:59:00,59.204,59.228,59.204,59.224,51200000.0
2009-07-08 12:00:00,59.255,59.269,59.255,59.269,36800000.0
2009-07-08 12:01:00,59.288,59.289,59.27,59.27,19200000.0
2009-07-08 12:02:00,59.265,59.281,59.265,59.268,12800000.0
2009-07-08 12:03:00,59.257,59.264,59.251,59.252,51200000.0
2009-07-08 12:04:00,59.25,59.256,59.248,59.256,24000000.0
2009-07-08 12:05:00,59.256,59.258,59.251,59.253,28800000.0
2009-07-08 12:06:00,59.246,59.268,59.245,59.268,24000000.0
2009-07-08 12:07:00,59.277,59.283,59.27,59.27,20800000.0
2009-07-08 12:08:00,59.279,59.28,59.27,59.275,43200000.0
2009-07-08 12:09:00,59.276,59.283,59.272,59.274,25600000.0
2009-07-08 12:10:00,59.268,59.269,59.257,59.261,11200000.0
2009-07-08 12:11:00,59.264,59.265,59.253,59.26,27200000.0
2009-07-08 12:12:00,59.258,59.268,59.258,59.26,30400000.0
2009-07-08 12:13:00,59.264,59.273,59.264,59.273,14400000.0
2009-07-08 12:14:00,59.274,59.288,59.269,59.288,8000000.0
2009-07-08 12:15:00,59.28,59.288,59.264,59.264,27200000.0
2009-07-08 12:16:00,59.238,59.238,59.216,59.216,27200000.0
2009-07-08 12:17:00,59.212,59.217,59.21,59.21,43200000.0
2009-07-08 12:18:00,59.193,59.193,59.17,59.175,25600000.0
2009-07-08 12:19:00,59.172,59.177,59.168,59.177,35200000.0
2009-07-08 12:20:00,59.192,59.192,59.175,59.187,36800000.0
2009-07-08 12:21:00,59.175,59.175,59.149,59.149,59600000.0
2009-07-08 12:22:00,59.149,59.149,59.126,59.126,30400000.0
2009-07-08 12:23:00,59.123,59.123,59.102,59.102,32400000.0
2009-07-08 12:24:00,59.1,59.106,59.097,59.101,33600000.0
2009-07-08 12:25:00,59.104,59.113,59.099,59.111,22400000.0
2009-07-08 12:26:00,59.121,59.137,59.117,59.137,30800000.0
2009-07-08 12:27:00,59.144,59.144,59.123,59.123,30400000.0
2009-07-08 12:28:00,59.123,59.128,59.12,59.126,61200000.0
2009-07-08 12:29:00,59.026,59.186,59.026,59.059,115200000.0
2009-07-08 12:30:00,59.055,59.144,59.052,59.144,46400000.0
2009-07-08 12:31:00,59.155,59.171,59.155,59.166,70400000.0
2009-07-08 12:32:00,59.17,59.177,59.169,59.172,28800000.0
2009-07-08 12:33:00,59.171,59.175,59.167,59.172,40400000.0
2009-07-08 12:34:00,59.145,59.175,59.145,59.162,27600000.0
2009-07-08 12:35:00,59.182,59.187,59.147,59.147,25600000.0
2009-07-08 12:36:00,59.136,59.142,59.136,59.142,48000000.0
2009-07-08 12:37:00,59.134,59.134,59.12,59.12,8000000.0
2009-07-08 12:38:00,59.117,59.126,59.117,59.126,8400000.0
2009-07-08 12:39:00,59.123,59.124,59.117,59.118,24000000.0
2009-07-08 12:40:00,59.089,59.111,59.089,59.091,16000000.0
2009-07-08 12:41:00,59.108,59.108,59.078,59.078,22400000.0
2009-07-08 12:42:00,59.072,59.078,59.068,59.068,22400000.0
2009-07-08 12:43:00,59.08,59.1,59.08,59.097,36800000.0
2009-07-08 12:44:00,59.073,59.101,59.073,59.095,22800000.0
2009-07-08 12:45:00,59.11,59.12,59.11,59.12,35200000.0
2009-07-08 12:46:00,59.129,59.159,59.129,59.159,44200000.0
2009-07-08 12:47:00,59.155,59.173,59.155,59.173,30400000.0
2009-07-08 12:48:00,59.186,59.202,59.184,59.202,32000000.0
2009-07-08 12:49:00,59.185,59.191,59.183,59.183,40000000.0
2009-07-08 12:50:00,59.186,59.186,59.167,59.176,16400000.0
2009-07-08 12:51:00,59.169,59.175,59.157,59.175,22400000.0
2009-07-08 12:52:00,59.176,59.179,59.172,59.174,25600000.0
2009-07-08 12:53:00,59.179,59.185,59.179,59.18,11200000.0
2009-07-08 12:54:00,59.174,59.183,59.172,59.172,11200000.0
2009-07-08 12:55:00,59.16,59.17,59.142,59.142,24000000.0
2009-07-08 12:56:00,59.13,59.14,59.13,59.134,12800000.0
2009-07-08 12:57:00,59.146,59.152,59.137,59.152,27200000.0
2009-07-08 12:58:00,59.149,59.161,59.149,59.16,12800000.0
2009-07-08 12:59:00,59.163,59.163,59.156,59.156,14400000.0
2009-07-08 13:00:00,59.153,59.162,59.153,59.162,8000000.0
2009-07-08 13:01:00,59.191,59.193,59.179,59.183,17600000.0
2009-07-08 13:02:00,59.167,59.171,59.161,59.171,12800000.0
2009-07-08 13:03:00,59.166,59.175,59.162,59.162,12800000.0
2009-07-08 13:04:00,59.174,59.227,59.171,59.227,16000000.0
2009-07-08 13:05:00,59.247,59.277,59.247,59.266,12800000.0
2009-07-08 13:06:00,59.265,59.271,59.263,59.269,17600000.0
2009-07-08 13:07:00,59.283,59.298,59.281,59.295,12800000.0
2009-07-08 13:08:00,59.297,59.306,59.297,59.3,32400000.0
2009-07-08 13:09:00,59.301,59.308,59.298,59.3,28800000.0
2009-07-08 13:10:00,59.307,59.309,59.279,59.283,32000000.0
2009-07-08 13:11:00,59.265,59.265,59.251,59.257,19200000.0
2009-07-08 13:12:00,59.267,59.267,59.254,59.259,16000000.0
2009-07-08 13:13:00,59.284,59.305,59.284,59.305,11200000.0
2009-07-08 13:14:00,59.307,59.307,59.284,59.284,11200000.0
2009-07-08 13:15:00,59.282,59.287,59.275,59.281,11200000.0
2009-07-08 13:16:00,59.277,59.278,59.266,59.266,25600000.0
2009-07-08 13:17:00,59.267,59.291,59.258,59.291,12800000.0
2009-07-08 13:18:00,59.282,59.282,59.272,59.28,56000000.0
2009-07-08 13:19:00,59.258,59.282,59.258,59.28,8000000.0
2009-07-08 13:20:00,59.276,59.276,59.254,59.254,12800000.0
2009-07-08 13:21:00,59.282,59.292,59.277,59.291,56000000.0
2009-07-08 13:22:00,59.288,59.319,59.288,59.319,11200000.0
2009-07-08 13:23:00,59.332,59.348,59.331,59.348,12800000.0
2009-07-08 13:24:00,59.343,59.365,59.343,59.365,14400000.0
2009-07-08 13:25:00,59.361,59.361,59.349,59.358,33600000.0
2009-07-08 13:26:00,59.347,59.356,59.345,59.353,24000000.0
2009-07-08 13:27:00,59.341,59.349,59.341,59.349,40000000.0
2009-07-08 13:28:00,59.335,59.335,59.316,59.322,20800000.0
2009-07-08 13:29:00,59.323,59.33,59.321,59.33,22800000.0
2009-07-08 13:30:00,59.335,59.335,59.317,59.317,36800000.0
2009-07-08 13:31:00,59.309,59.31,59.294,59.298,11200000.0
2009-07-08 13:32:00,59.296,59.296,59.258,59.258,17600000.0
2009-07-08 13:33:00,59.255,59.255,59.238,59.241,12800000.0
2009-07-08 13:34:00,59.236,59.24,59.224,59.231,12800000.0
2009-07-08 13:35:00,59.241,59.242,59.22,59.22,12800000.0
2009-07-08 13:36:00,59.214,59.215,59.203,59.205,48000000.0
2009-07-08 13:37:00,59.203,59.234,59.203,59.234,24000000.0
2009-07-08 13:38:00,59.227,59.227,59.211,59.211,28800000.0
2009-07-08 13:39:00,59.196,59.212,59.196,59.212,25600000.0
2009-07-08 13:40:00,59.218,59.233,59.218,59.233,9600000.0
2009-07-08 13:41:00,59.242,59.242,59.23,59.232,16000000.0
2009-07-08 13:42:00,59.2,59.22,59.197,59.217,12800000.0
2009-07-08 13:43:00,59.221,59.231,59.218,59.218,26000000.0
2009-07-08 13:44:00,59.218,59.235,59.205,59.205,28800000.0
2009-07-08 13:45:00,59.202,59.222,59.202,59.222,12800000.0
2009-07-08 13:46:00,59.238,59.238,59.23,59.234,9600000.0
2009-07-08 13:47:00,59.23,59.24,59.23,59.234,27200000.0
2009-07-08 13:48:00,59.207,59.228,59.207,59.227,9600000.0
2009-07-08 13:49:00,59.243,59.262,59.24,59.24,33600000.0
2009-07-08 13:50:00,59.23,59.241,59.229,59.239,33600000.0
2009-07-08 13:51:00,59.228,59.229,59.221,59.221,8000000.0
2009-07-08 13:52:00,59.225,59.236,59.215,59.233,40000000.0
2009-07-08 13:53:00,59.228,59.249,59.227,59.234,36600000.0
2009-07-08 13:54:00,59.266,59.273,59.264,59.273,24000000.0
2009-07-08 13:55:00,59.256,59.256,59.224,59.224,11200000.0
2009-07-08 13:56:00,59.186,59.228,59.186,59.207,14400000.0
2009-07-08 13:57:00,59.232,59.236,59.228,59.23,14400000.0
2009-07-08 13:58:00,59.23,59.239,59.226,59.239,32000000.0
2009-07-08 13:59:00,59.238,59.248,59.237,59.237,48000000.0
2009-07-08 14:00:00,59.223,59.223,59.17,59.17,32400000.0
2009-07-08 14:01:00,59.156,59.168,59.148,59.148,14400000.0
2009-07-08 14:02:00,59.156,59.176,59.156,59.176,28800000.0
2009-07-08 14:03:00,59.168,59.168,59.151,59.153,14400000.0
2009-07-08 14:04:00,59.139,59.139,59.128,59.135,9600000.0
2009-07-08 14:05:00,59.129,59.137,59.123,59.137,26000000.0
2009-07-08 14:06:00,59.135,59.148,59.135,59.145,17600000.0
2009-07-08 14:07:00,59.139,59.166,59.139,59.157,12800000.0
2009-07-08 14:08:00,59.157,59.16,59.139,59.139,24000000.0
2009-07-08 14:09:00,59.112,59.113,59.094,59.109,11200000.0
2009-07-08 14:10:00,59.098,59.098,59.064,59.064,17600000.0
2009-07-08 14:11:00,59.072,59.096,59.072,59.076,12800000.0
2009-07-08 14:12:00,59.066,59.067,59.055,59.055,12800000.0
2009-07-08 14:13:00,59.061,59.062,59.056,59.057,24000000.0
2009-07-08 14:14:00,59.053,59.069,59.053,59.062,20800000.0
2009-07-08 14:15:00,59.071,59.078,59.064,59.067,33600000.0
2009-07-08 14:16:00,59.078,59.078,59.066,59.07,27200000.0
2009-07-08 14:17:00,59.059,59.094,59.059,59.088,11200000.0
2009-07-08 14:18:00,59.091,59.095,59.086,59.086,16000000.0
2009-07-08 14:19:00,59.094,59.097,59.092,59.094,40000000.0
2009-07-08 14:20:00,59.101,59.111,59.101,59.105,14400000.0
2009-07-08 14:21:00,59.094,59.1,59.089,59.091,33600000.0
2009-07-08 14:22:00,59.089,59.096,59.088,59.088,14400000.0
2009-07-08 14:23:00,59.077,59.083,59.067,59.067,17600000.0
2009-07-08 14:24:00,59.078,59.086,59.078,59.086,36600000.0
2009-07-08 14:25:00,59.073,59.073,59.043,59.043,12800000.0
2009-07-08 14:26:00,59.042,59.05,59.038,59.043,19200000.0
2009-07-08 14:27:00,59.038,59.038,59.033,59.036,11200000.0
2009-07-08 14:28:00,59.017,59.017,59.003,59.003,11200000.0
2009-07-08 14:29:00,59.019,59.021,59.008,59.008,12800000.0
2009-07-08 14:30:00,58.991,58.991,58.901,58.901,11200000.0
2009-07-08 14:31:00,58.984,58.984,58.886,58.978,16000000.0
2009-07-08 14:32:00,58.958,58.958,58.936,58.936,9600000.0
2009-07-08 14:33:00,58.93,58.934,58.926,58.926,17600000.0
2009-07-08 14:34:00,58.917,58.932,58.917,58.932,17600000.0
2009-07-08 14:35:00,58.944,58.952,58.944,58.946,11200000.0
2009-07-08 14:36:00,58.946,58.971,58.946,58.971,8000000.0
2009-07-08 14:37:00,58.981,59.002,58.981,58.999,12800000.0
2009-07-08 14:38:00,59.008,59.012,58.997,59.007,11200000.0
2009-07-08 14:39:00,58.999,58.999,58.972,58.972,17600000.0
2009-07-08 14:40:00,58.977,58.977,58.965,58.968,16000000.0
2009-07-08 14:41:00,58.967,58.967,58.946,58.953,11200000.0
2009-07-08 14:42:00,58.967,58.978,58.966,58.978,9600000.0
2009-07-08 14:43:00,58.992,59.004,58.99,59.003,17600000.0
2009-07-08 14:44:00,59.01,59.01,58.986,58.989,12800000.0
2009-07-08 14:45:00,58.963,59.004,58.963,58.997,12800000.0
2009-07-08 14:46:00,58.991,59.003,58.986,59.003,17600000.0
2009-07-08 14:47:00,59.008,59.032,59.008,59.03,12800000.0
2009-07-08 14:48:00,59.026,59.034,59.013,59.013,11200000.0
2009-07-08 14:49:00,59.017,59.036,59.016,59.016,16000000.0
2009-07-08 14:50:00,59.019,59.019,58.998,58.998,13200000.0
2009-07-08 14:51:00,58.983,58.985,58.969,58.969,17600000.0
2009-07-08 14:52:00,58.963,58.992,58.963,58.992,14400000.0
2009-07-08 14:53:00,58.987,58.996,58.983,58.996,11600000.0
2009-07-08 14:54:00,58.998,58.998,58.989,58.99,12800000.0
2009-07-08 14:55:00,58.995,59.003,58.993,58.993,11200000.0
2009-07-08 14:56:00,58.988,58.988,58.972,58.98,16400000.0
2009-07-08 14:57:00,58.978,58.989,58.972,58.989,12800000.0
2009-07-08 14:58:00,58.989,59.01,58.98,59.01,14400000.0
2009-07-08 14:59:00,59.03,59.039,59.026,59.029,12800000.0
2009-07-08 15:00:00,59.068,59.194,59.068,59.194,16000000.0
2009-07-08 15:01:00,59.227,59.257,59.227,59.257,17600000.0
2009-07-08 15:02:00,59.246,59.252,59.193,59.193,11200000.0
2009-07-08 15:03:00,59.186,59.188,59.178,59.188,9600000.0
2009-07-08 15:04:00,59.233,59.233,59.213,59.213,16000000.0
2009-07-08 15:05:00,59.203,59.274,59.203,59.274,12800000.0
2009-07-08 15:06:00,59.286,59.294,59.285,59.285,11200000.0
2009-07-08 15:07:00,59.293,59.293,59.231,59.231,11200000.0
2009-07-08 15:08:00,59.218,59.218,59.188,59.188,11200000.0
2009-07-08 15:09:00,59.184,59.19,59.177,59.19,14400000.0
2009-07-08 15:10:00,59.182,59.182,59.169,59.176,16400000.0
2009-07-08 15:11:00,59.188,59.206,59.188,59.206,11200000.0
2009-07-08 15:12:00,59.198,59.223,59.198,59.221,9600000.0
2009-07-08 15:13:00,59.232,59.234,59.218,59.22,12800000.0
2009-07-08 15:14:00,59.219,59.222,59.211,59.215,14400000.0
2009-07-08 15:15:00,59.2,59.2,59.166,59.166,17600000.0
2009-07-08 15:16:00,59.162,59.162,59.146,59.153,12800000.0
2009-07-08 15:17:00,59.14,59.14,59.117,59.117,14400000.0
2009-07-08 15:18:00,59.108,59.131,59.108,59.131,12800000.0
2009-07-08 15:19:00,59.151,59.191,59.151,59.191,16000000.0
2009-07-08 15:20:00,59.19,59.202,59.185,59.202,16000000.0
2009-07-08 15:21:00,59.197,59.197,59.102,59.185,17600000.0
2009-07-08 15:22:00,59.184,59.211,59.183,59.211,11200000.0
2009-07-08 15:23:00,59.217,59.223,59.216,59.217,11200000.0
2009-07-08 15:24:00,59.218,59.228,59.218,59.228,11200000.0
2009-07-08 15:25:00,59.239,59.239,59.23,59.23,12800000.0
2009-07-08 15:26:00,59.225,59.245,59.224,59.245,14400000.0
2009-07-08 15:27:00,59.251,59.276,59.248,59.276,12800000.0
2009-07-08 15:28:00,59.291,59.312,59.288,59.312,12800000.0
2009-07-08 15:29:00,59.305,59.305,59.288,59.288,17600000.0
2009-07-08 15:30:00,59.297,59.314,59.297,59.314,17600000.0
2009-07-08 15:31:00,59.295,59.301,59.292,59.292,12800000.0
2009-07-08 15:32:00,59.33,59.355,59.33,59.355,11200000.0
2009-07-08 15:33:00,59.349,59.357,59.321,59.322,11200000.0
2009-07-08 15:34:00,59.327,59.335,59.321,59.335,11200000.0
2009-07-08 15:35:00,59.331,59.382,59.331,59.382,8000000.0
2009-07-08 15:36:00,59.404,59.444,59.404,59.425,14400000.0
2009-07-08 15:37:00,59.412,59.412,59.349,59.349,16000000.0
2009-07-08 15:38:00,59.332,59.332,59.308,59.322,16000000.0
2009-07-08 15:39:00,59.309,59.31,59.296,59.304,14400000.0
2009-07-08 15:40:00,59.299,59.301,59.287,59.295,12800000.0
2009-07-08 15:41:00,59.294,59.31,59.292,59.308,16000000.0
2009-07-08 15:42:00,59.321,59.346,59.273,59.346,17600000.0
2009-07-08 15:43:00,59.352,59.356,59.325,59.325,12800000.0
2009-07-08 15:44:00,59.331,59.352,59.331,59.352,8000000.0
2009-07-08 15:45:00,59.375,59.429,59.375,59.429,12800000.0
2009-07-08 15:46:00,59.441,59.444,59.437,59.442,11200000.0
2009-07-08 15:47:00,59.444,59.465,59.444,59.456,11200000.0
2009-07-08 15:48:00,59.465,59.477,59.465,59.477,12800000.0
2009-07-08 15:49:00,59.469,59.484,59.467,59.467,11200000.0
2009-07-08 15:50:00,59.488,59.497,59.472,59.497,14400000.0
2009-07-08 15:51:00,59.503,59.503,59.46,59.46,11200000.0
2009-07-08 15:52:00,59.412,59.412,59.395,59.397,11200000.0
2009-07-08 15:53:00,59.374,59.391,59.374,59.386,12800000.0
2009-07-08 15:54:00,59.376,59.39,59.376,59.382,17600000.0
2009-07-08 15:55:00,59.377,59.377,59.329,59.329,17600000.0
2009-07-08 15:56:00,59.335,59.335,59.323,59.323,8000000.0
2009-07-08 15:57:00,59.321,59.324,59.311,59.311,11200000.0
2009-07-08 15:58:00,59.306,59.323,59.306,59.323,11600000.0
2009-07-08 15:59:00,59.326,59.331,59.326,59.328,11200000.0
2009-07-08 16:00:00,59.33,59.332,59.32,59.323,11200000.0
2009-07-08 16:01:00,59.342,59.374,59.342,59.374,11200000.0
2009-07-08 16:02:00,59.381,59.404,59.381,59.404,17600000.0
2009-07-08 16:03:00,59.405,59.406,59.386,59.386,12800000.0
2009-07-08 16:04:00,59.416,59.435,59.368,59.422,11200000.0
2009-07-08 16:05:00,59.434,59.466,59.434,59.466,14400000.0
2009-07-08 16:06:00,59.481,59.481,59.442,59.442,16000000.0
2009-07-08 16:07:00,59.427,59.427,59.395,59.395,11200000.0
2009-07-08 16:08:00,59.389,59.389,59.379,59.389,11200000.0
2009-07-08 16:09:00,59.402,59.403,59.393,59.398,17600000.0
2009-07-08 16:10:00,59.414,59.436,59.407,59.407,12800000.0
2009-07-08 16:11:00,59.389,59.389,59.341,59.341,11200000.0
2009-07-08 16:12:00,59.347,59.36,59.336,59.336,9600000.0
2009-07-08 16:13:00,59.361,59.381,59.361,59.371,11600000.0
2009-07-08 16:14:00,59.38,59.385,59.364,59.364,14400000.0
2009-07-08 16:15:00,59.342,59.342,59.331,59.332,11200000.0
2009-07-08 16:16:00,59.35,59.383,59.35,59.383,11600000.0
2009-07-08 16:17:00,59.394,59.403,59.385,59.385,17600000.0
2009-07-08 16:18:00,59.392,59.394,59.384,59.385,12800000.0
2009-07-08 16:19:00,59.374,59.374,59.352,59.364,11200000.0
2009-07-08 16:20:00,59.388,59.414,59.382,59.414,11200000.0
2009-07-08 16:21:00,59.417,59.442,59.417,59.435,11200000.0
2009-07-08 16:22:00,59.429,59.473,59.429,59.473,11200000.0
2009-07-08 16:23:00,59.462,59.462,59.437,59.439,12800000.0
2009-07-08 16:24:00,59.419,59.419,59.38,59.38,11200000.0
2009-07-08 16:25:00,59.379,59.392,59.379,59.379,12800000.0
2009-07-08 16:26:00,59.348,59.356,59.339,59.351,12800000.0
2009-07-08 16:27:00,59.348,59.348,59.338,59.338,17600000.0
2009-07-08 16:28:00,59.33,59.339,59.33,59.339,11600000.0
2009-07-08 16:29:00,59.337,59.337,59.324,59.327,14400000.0
2009-07-08 16:30:00,59.312,59.312,59.283,59.283,14400000.0
2009-07-08 16:31:00,59.269,59.269,59.246,59.258,14400000.0
2009-07-08 16:32:00,59.26,59.276,59.26,59.276,8000000.0
2009-07-08 16:33:00,59.282,59.296,59.276,59.296,9600000.0
2009-07-08 16:34:00,59.284,59.284,59.254,59.256,17600000.0
2009-07-08 16:35:00,59.251,59.257,59.242,59.245,12800000.0
2009-07-08 16:36:00,59.23,59.23,59.203,59.211,11200000.0
2009-07-08 16:37:00,59.188,59.194,59.185,59.191,12800000.0
2009-07-08 16:38:00,59.187,59.187,59.16,59.171,14400000.0
2009-07-08 16:39:00,59.163,59.166,59.155,59.166,12800000.0
2009-07-08 16:40:00,59.165,59.182,59.163,59.18,17600000.0
2009-07-08 16:41:00,59.18,59.18,59.164,59.18,12800000.0
2009-07-08 16:42:00,59.18,59.194,59.18,59.194,11200000.0
2009-07-08 16:43:00,59.214,59.218,59.21,59.218,12800000.0
2009-07-08 16:44:00,59.232,59.234,59.222,59.234,11200000.0
2009-07-08 16:45:00,59.261,59.279,59.261,59.274,11200000.0
2009-07-08 16:46:00,59.279,59.283,59.253,59.283,14400000.0
2009-07-08 16:47:00,59.27,59.289,59.254,59.254,17600000.0
2009-07-08 16:48:00,59.256,59.261,59.252,59.261,11200000.0
2009-07-08 16:49:00,59.267,59.291,59.267,59.288,13200000.0
2009-07-08 16:50:00,59.273,59.282,59.27,59.273,17600000.0
2009-07-08 16:51:00,59.294,59.319,59.253,59.253,11200000.0
2009-07-08 16:52:00,59.319,59.327,59.306,59.324,17600000.0
2009-07-08 16:53:00,59.319,59.319,59.305,59.313,17600000.0
2009-07-08 16:54:00,59.297,59.297,59.265,59.269,11200000.0
2009-07-08 16:55:00,59.268,59.272,59.252,59.252,14400000.0
2009-07-08 16:56:00,59.232,59.232,59.21,59.21,12800000.0
2009-07-08 16:57:00,59.209,59.212,59.201,59.21,16000000.0
2009-07-08 16:58:00,59.188,59.191,59.184,59.189,12800000.0
2009-07-08 16:59:00,59.218,59.218,59.18,59.18,12800000.0
2009-07-08 17:00:00,59.154,59.159,59.148,59.159,11600000.0
2009-07-08 17:01:00,59.139,59.139,59.035,59.088,12800000.0
2009-07-08 17:02:00,59.085,59.085,59.065,59.065,16000000.0
2009-07-08 17:03:00,59.047,59.06,59.042,59.06,8000000.0
2009-07-08 17:04:00,59.085,59.085,59.066,59.072,11200000.0
2009-07-08 17:05:00,59.064,59.064,59.016,59.016,17600000.0
2009-07-08 17:06:00,58.952,58.952,58.853,58.853,11200000.0
2009-07-08 17:07:00,58.847,58.847,58.82,58.823,11200000.0
2009-07-08 17:08:00,58.814,58.814,58.784,58.796,17600000.0
2009-07-08 17:09:00,58.808,58.844,58.808,58.844,8000000.0
2009-07-08 17:10:00,58.879,58.891,58.857,58.857,11200000.0
2009-07-08 17:11:00,58.834,58.834,58.793,58.793,12800000.0
2009-07-08 17:12:00,58.772,58.772,58.735,58.742,12800000.0
2009-07-08 17:13:00,58.747,58.747,58.728,58.728,12800000.0
2009-07-08 17:14:00,58.709,58.709,58.689,58.695,12800000.0
2009-07-08 17:15:00,58.696,58.696,58.679,58.679,13200000.0
2009-07-08 17:16:00,58.639,58.662,58.625,58.662,11200000.0
2009-07-08 17:17:00,58.664,58.664,58.624,58.637,11200000.0
2009-07-08 17:18:00,58.615,58.619,58.609,58.611,9600000.0
2009-07-08 17:19:00,58.592,58.611,58.592,58.604,12800000.0
2009-07-08 17:20:00,58.594,58.594,58.554,58.554,11200000.0
2009-07-08 17:21:00,58.524,58.524,58.38,58.38,12800000.0
2009-07-08 17:22:00,58.23,58.23,57.908,57.97,11200000.0
2009-07-08 17:23:00,57.866,58.072,57.866,58.072,11200000.0
2009-07-08 17:24:00,58.137,58.17,58.137,58.17,11200000.0
2009-07-08 17:25:00,58.178,58.19,58.178,58.19,11200000.0
2009-07-08 17:26:00,58.227,58.229,58.152,58.152,11200000.0
2009-07-08 17:27:00,58.163,58.178,58.16,58.17,17600000.0
2009-07-08 17:28:00,58.144,58.149,58.135,58.147,12800000.0
2009-07-08 17:29:00,58.111,58.111,58.05,58.05,12800000.0
2009-07-08 17:30:00,58.024,58.024,57.996,57.996,11200000.0
2009-07-08 17:31:00,57.983,57.993,57.971,57.983,12800000.0
2009-07-08 17:32:00,57.979,57.979,57.957,57.957,11200000.0
2009-07-08 17:33:00,57.969,57.999,57.962,57.997,12800000.0
2009-07-08 17:34:00,57.995,58.018,57.989,58.018,11200000.0
2009-07-08 17:35:00,58.042,58.067,58.042,58.067,12800000.0
2009-07-08 17:36:00,58.088,58.125,58.088,58.125,11200000.0
2009-07-08 17:37:00,58.158,58.185,58.155,58.185,9600000.0
2009-07-08 17:38:00,58.208,58.213,58.202,58.213,8000000.0
2009-07-08 17:39:00,58.192,58.205,58.162,58.162,17600000.0
2009-07-08 17:40:00,58.135,58.136,58.125,58.132,11200000.0
2009-07-08 17:41:00,58.135,58.139,58.105,58.118,11200000.0
2009-07-08 17:42:00,58.107,58.142,58.107,58.142,11200000.0
2009-07-08 17:43:00,58.193,58.287,58.193,58.287,12800000.0
2009-07-08 17:44:00,58.309,58.309,58.271,58.271,12800000.0
2009-07-08 17:45:00,58.268,58.309,58.268,58.309,11200000.0
2009-07-08 17:46:00,58.324,58.356,58.324,58.355,12800000.0
2009-07-08 17:47:00,58.331,58.331,58.263,58.263,12800000.0
2009-07-08 17:48:00,58.238,58.238,58.186,58.186,11200000.0
2009-07-08 17:49:00,58.18,58.26,58.18,58.26,11200000.0
2009-07-08 17:50:00,58.237,58.237,58.209,58.211,12800000.0
2009-07-08 17:51:00,58.2,58.233,58.2,58.233,11200000.0
2009-07-08 17:52:00,58.247,58.247,58.217,58.217,12800000.0
2009-07-08 17:53:00,58.199,58.199,58.124,58.124,17600000.0
2009-07-08 17:54:00,58.083,58.083,58.018,58.018,8000000.0
2009-07-08 17:55:00,58.029,58.029,57.979,57.982,12800000.0
2009-07-08 17:56:00,57.95,57.961,57.95,57.957,11200000.0
2009-07-08 17:57:00,57.951,57.958,57.938,57.949,16000000.0
2009-07-08 17:58:00,57.932,57.996,57.932,57.996,12800000.0
2009-07-08 17:59:00,57.983,57.983,57.954,57.954,11200000.0
2009-07-08 18:00:00,57.92,57.92,57.654,57.654,17600000.0
2009-07-08 18:01:00,57.506,57.506,57.32,57.469,17000000.0
2009-07-08 18:02:00,57.495,57.521,57.488,57.497,14400000.0
2009-07-08 18:03:00,57.487,57.487,57.467,57.467,12800000.0
2009-07-08 18:04:00,57.442,57.467,57.442,57.467,11200000.0
2009-07-08 18:05:00,57.475,57.475,57.403,57.403,17600000.0
2009-07-08 18:06:00,57.428,57.439,57.428,57.43,12800000.0
2009-07-08 18:07:00,57.419,57.494,57.411,57.494,11200000.0
2009-07-08 18:08:00,57.503,57.535,57.503,57.535,16000000.0
2009-07-08 18:09:00,57.539,57.546,57.531,57.531,8000000.0
2009-07-08 18:10:00,57.516,57.526,57.507,57.507,12800000.0
2009-07-08 18:11:00,57.508,57.53,57.505,57.505,11200000.0
2009-07-08 18:12:00,57.492,57.501,57.478,57.499,12800000.0
2009-07-08 18:13:00,57.519,57.602,57.519,57.602,11200000.0
2009-07-08 18:14:00,57.601,57.61,57.593,57.593,12800000.0
2009-07-08 18:15:00,57.564,57.576,57.564,57.57,8000000.0
2009-07-08 18:16:00,57.607,57.669,57.607,57.669,12800000.0
2009-07-08 18:17:00,57.681,57.681,57.635,57.635,11200000.0
2009-07-08 18:18:00,57.607,57.607,57.537,57.537,11200000.0
2009-07-08 18:19:00,57.486,57.49,57.448,57.448,16400000.0
2009-07-08 18:20:00,57.418,57.457,57.418,57.457,12800000.0
2009-07-08 18:21:00,57.448,57.453,57.431,57.431,11200000.0
2009-07-08 18:22:00,57.397,57.402,57.321,57.349,16000000.0
2009-07-08 18:23:00,57.257,57.272,57.24,57.269,16000000.0
2009-07-08 18:24:00,57.276,57.278,57.257,57.257,12800000.0
2009-07-08 18:25:00,57.279,57.279,57.274,57.274,11200000.0
2009-07-08 18:26:00,57.287,57.297,57.282,57.282,12800000.0
2009-07-08 18:27:00,57.263,57.273,57.239,57.239,14400000.0
2009-07-08 18:28:00,57.183,57.183,56.924,56.924,9600000.0
2009-07-08 18:29:00,56.941,56.962,56.94,56.94,12800000.0
2009-07-08 18:30:00,56.916,56.955,56.916,56.955,11200000.0
2009-07-08 18:31:00,56.993,57.074,56.993,57.074,12800000.0
2009-07-08 18:32:00,57.129,57.166,57.129,57.162,11200000.0
2009-07-08 18:33:00,57.139,57.145,57.129,57.144,11200000.0
2009-07-08 18:34:00,57.173,57.257,57.173,57.257,12800000.0
2009-07-08 18:35:00,57.231,57.241,57.212,57.212,12800000.0
2009-07-08 18:36:00,57.198,57.215,57.193,57.193,12800000.0
2009-07-08 18:37:00,57.174,57.174,57.144,57.144,17600000.0
2009-07-08 18:38:00,57.175,57.188,57.175,57.181,11200000.0
2009-07-08 18:39:00,57.181,57.181,57.132,57.132,16000000.0
2009-07-08 18:40:00,57.122,57.172,57.119,57.172,12800000.0
2009-07-08 18:41:00,57.195,57.213,57.179,57.213,14400000.0
2009-07-08 18:42:00,57.224,57.238,57.223,57.238,11200000.0
2009-07-08 18:43:00,57.234,57.237,57.222,57.222,12800000.0
2009-07-08 18:44:00,57.238,57.27,57.238,57.268,11200000.0
2009-07-08 18:45:00,57.307,57.397,57.307,57.397,11200000.0
2009-07-08 18:46:00,57.414,57.42,57.405,57.406,11200000.0
2009-07-08 18:47:00,57.422,57.426,57.396,57.396,13200000.0
2009-07-08 18:48:00,57.403,57.403,57.379,57.379,12800000.0
2009-07-08 18:49:00,57.35,57.35,57.273,57.273,12800000.0
2009-07-08 18:50:00,57.257,57.301,57.251,57.301,17600000.0
2009-07-08 18:51:00,57.304,57.35,57.304,57.347,12800000.0
2009-07-08 18:52:00,57.354,57.371,57.347,57.371,12800000.0
2009-07-08 18:53:00,57.385,57.402,57.373,57.402,12800000.0
2009-07-08 18:54:00,57.398,57.41,57.398,57.399,11200000.0
2009-07-08 18:55:00,57.394,57.413,57.394,57.413,11200000.0
2009-07-08 18:56:00,57.419,57.419,57.385,57.399,16000000.0
2009-07-08 18:57:00,57.391,57.391,57.369,57.375,11200000.0
2009-07-08 18:58:00,57.363,57.376,57.363,57.371,11200000.0
2009-07-08 18:59:00,57.36,57.36,57.327,57.327,17600000.0
2009-07-08 19:00:00,57.303,57.313,57.303,57.305,12800000.0
2009-07-08 19:01:00,57.287,57.295,57.248,57.248,12800000.0
2009-07-08 19:02:00,57.289,57.338,57.289,57.326,11600000.0
2009-07-08 19:03:00,57.323,57.457,57.323,57.457,12800000.0
2009-07-08 19:04:00,57.457,57.475,57.457,57.475,16000000.0
2009-07-08 19:05:00,57.483,57.497,57.478,57.497,14400000.0
2009-07-08 19:06:00,57.513,57.586,57.513,57.586,16000000.0
2009-07-08 19:07:00,57.578,57.587,57.566,57.587,11200000.0
2009-07-08 19:08:00,57.576,57.624,57.576,57.624,17600000.0
2009-07-08 19:09:00,57.619,57.619,57.587,57.594,12800000.0
2009-07-08 19:10:00,57.578,57.578,57.552,57.575,17600000.0
2009-07-08 19:11:00,57.568,57.574,57.562,57.57,12800000.0
2009-07-08 19:12:00,57.57,57.586,57.57,57.586,11600000.0
2009-07-08 19:13:00,57.598,57.608,57.594,57.608,11200000.0
2009-07-08 19:14:00,57.615,57.661,57.615,57.655,16000000.0
2009-07-08 19:15:00,57.658,57.71,57.654,57.71,12800000.0
2009-07-08 19:16:00,57.708,57.723,57.708,57.723,12800000.0
2009-07-08 19:17:00,57.742,57.773,57.738,57.773,12800000.0
2009-07-08 19:18:00,57.778,57.82,57.778,57.82,17600000.0
2009-07-08 19:19:00,57.814,57.814,57.783,57.783,16000000.0
2009-07-08 19:20:00,57.779,57.783,57.759,57.759,16000000.0
2009-07-08 19:21:00,57.735,57.735,57.697,57.703,16000000.0
2009-07-08 19:22:00,57.69,57.69,57.671,57.671,11200000.0
2009-07-08 19:23:00,57.664,57.7,57.664,57.695,17600000.0
2009-07-08 19:24:00,57.703,57.709,57.687,57.703,17600000.0
2009-07-08 19:25:00,57.738,57.795,57.738,57.795,17600000.0
2009-07-08 19:26:00,57.813,57.819,57.8,57.804,11200000.0
2009-07-08 19:27:00,57.82,57.827,57.804,57.804,11200000.0
2009-07-08 19:28:00,57.809,57.841,57.809,57.833,12800000.0
2009-07-08 19:29:00,57.876,57.89,57.863,57.888,11200000.0
2009-07-08 19:30:00,57.886,57.886,57.87,57.881,14400000.0
2009-07-08 19:31:00,57.895,57.895,57.856,57.856,17600000.0
2009-07-08 19:32:00,57.833,57.846,57.833,57.834,12800000.0
2009-07-08 19:33:00,57.847,57.886,57.847,57.886,12800000.0
2009-07-08 19:34:00,57.863,57.866,57.848,57.855,16000000.0
2009-07-08 19:35:00,57.863,57.864,57.844,57.844,17600000.0
2009-07-08 19:36:00,57.84,57.872,57.84,57.872,11200000.0
2009-07-08 19:37:00,57.863,57.863,57.835,57.835,11200000.0
2009-07-08 19:38:00,57.833,57.839,57.803,57.811,9600000.0
2009-07-08 19:39:00,57.818,57.835,57.818,57.835,11200000.0
2009-07-08 19:40:00,57.811,57.821,57.806,57.814,14400000.0
2009-07-08 19:41:00,57.82,57.832,57.82,57.824,12800000.0
2009-07-08 19:42:00,57.823,57.854,57.823,57.854,12800000.0
2009-07-08 19:43:00,57.839,57.839,57.832,57.835,11200000.0
2009-07-08 19:44:00,57.829,57.844,57.819,57.844,16000000.0
2009-07-08 19:45:00,57.839,57.839,57.832,57.838,11200000.0
2009-07-08 19:46:00,57.83,57.832,57.828,57.828,8000000.0
2009-07-08 19:47:00,57.821,57.821,57.792,57.792,16000000.0
2009-07-08 19:48:00,57.808,57.82,57.806,57.814,11200000.0
2009-07-08 19:49:00,57.8,57.816,57.795,57.816,12800000.0
2009-07-08 19:50:00,57.807,57.807,57.753,57.753,12800000.0
2009-07-08 19:51:00,57.727,57.727,57.691,57.691,12800000.0
2009-07-08 19:52:00,57.64,57.64,57.581,57.581,11200000.0
2009-07-08 19:53:00,57.56,57.615,57.56,57.615,17600000.0
2009-07-08 19:54:00,57.624,57.662,57.624,57.662,14400000.0
2009-07-08 19:55:00,57.669,57.685,57.669,57.679,11200000.0
2009-07-08 19:56:00,57.673,57.682,57.673,57.675,11200000.0
2009-07-08 19:57:00,57.674,57.674,57.654,57.66,12800000.0
2009-07-08 19:58:00,57.662,57.689,57.659,57.689,7400000.0
2009-07-08 19:59:00,57.71,57.723,57.705,57.723,14400000.0
2009-07-08 20:00:00,57.722,57.727,57.718,57.718,12800000.0
2009-07-08 20:01:00,57.719,57.719,57.7,57.7,11200000.0
2009-07-08 20:02:00,57.699,57.727,57.699,57.723,9600000.0
2009-07-08 20:03:00,57.727,57.745,57.727,57.745,8000000.0
2009-07-08 20:04:00,57.744,57.75,57.728,57.741,12800000.0
2009-07-08 20:05:00,57.727,57.727,57.693,57.693,12800000.0
2009-07-08 20:06:00,57.639,57.639,57.616,57.616,12800000.0
2009-07-08 20:07:00,57.605,57.607,57.592,57.592,16000000.0
2009-07-08 20:08:00,57.593,57.593,57.572,57.573,12800000.0
2009-07-08 20:09:00,57.552,57.552,57.521,57.533,8000000.0
2009-07-08 20:10:00,57.535,57.546,57.532,57.533,18000000.0
2009-07-08 20:11:00,57.479,57.479,57.445,57.445,8000000.0
2009-07-08 20:12:00,57.46,57.489,57.46,57.467,14400000.0
2009-07-08 20:13:00,57.487,57.492,57.482,57.486,11200000.0
2009-07-08 20:14:00,57.471,57.477,57.464,57.475,11200000.0
2009-07-08 20:15:00,57.467,57.474,57.463,57.474,11200000.0
2009-07-08 20:16:00,57.481,57.484,57.473,57.481,12800000.0
2009-07-08 20:17:00,57.479,57.479,57.471,57.476,12800000.0
2009-07-08 20:18:00,57.483,57.507,57.483,57.502,12800000.0
2009-07-08 20:19:00,57.496,57.496,57.475,57.475,11200000.0
2009-07-08 20:20:00,57.474,57.509,57.474,57.509,11200000.0
2009-07-08 20:21:00,57.521,57.526,57.513,57.517,11600000.0
2009-07-08 20:22:00,57.514,57.529,57.514,57.529,11200000.0
2009-07-08 20:23:00,57.542,57.545,57.529,57.539,16000000.0
2009-07-08 20:24:00,57.534,57.556,57.521,57.521,16000000.0
2009-07-08 20:25:00,57.498,57.507,57.498,57.507,12800000.0
2009-07-08 20:26:00,57.511,57.512,57.488,57.488,17600000.0
2009-07-08 20:27:00,57.504,57.511,57.504,57.511,12800000.0
2009-07-08 20:28:00,57.507,57.513,57.503,57.504,17600000.0
2009-07-08 20:29:00,57.508,57.513,57.502,57.503,12800000.0
2009-07-08 20:30:00,57.487,57.491,57.478,57.478,14400000.0
2009-07-08 20:31:00,57.478,57.493,57.472,57.493,14400000.0
2009-07-08 20:32:00,57.502,57.508,57.501,57.501,8000000.0
2009-07-08 20:33:00,57.517,57.526,57.499,57.499,16000000.0
2009-07-08 20:34:00,57.469,57.469,57.449,57.451,9600000.0
2009-07-08 20:35:00,57.438,57.47,57.438,57.448,16000000.0
2009-07-08 20:36:00,57.449,57.458,57.449,57.458,11200000.0
2009-07-08 20:37:00,57.449,57.449,57.414,57.414,8000000.0
2009-07-08 20:38:00,57.424,57.467,57.424,57.467,12800000.0
2009-07-08 20:39:00,57.485,57.487,57.481,57.487,8000000.0
2009-07-08 20:40:00,57.485,57.485,57.474,57.474,12800000.0
2009-07-08 20:41:00,57.468,57.468,57.456,57.456,9600000.0
2009-07-08 20:42:00,57.471,57.483,57.471,57.481,12800000.0
2009-07-08 20:43:00,57.489,57.49,57.481,57.484,8400000.0
2009-07-08 20:44:00,57.479,57.479,57.472,57.472,11600000.0
2009-07-08 20:45:00,57.467,57.467,57.436,57.446,8000000.0
2009-07-08 20:46:00,57.447,57.447,57.41,57.41,12800000.0
2009-07-08 20:47:00,57.421,57.428,57.418,57.423,11200000.0
2009-07-08 20:48:00,57.432,57.435,57.427,57.43,12800000.0
2009-07-08 20:49:00,57.428,57.428,57.413,57.414,11200000.0
2009-07-08 20:50:00,57.42,57.436,57.42,57.428,12800000.0
2009-07-08 20:51:00,57.464,57.487,57.464,57.487,11200000.0
2009-07-08 20:52:00,57.506,57.527,57.506,57.527,11200000.0
2009-07-08 20:53:00,57.541,57.559,57.541,57.559,12800000.0
2009-07-08 20:54:00,57.572,57.572,57.561,57.567,11200000.0
2009-07-08 20:55:00,57.583,57.597,57.58,57.58,12800000.0
2009-07-08 20:56:00,57.566,57.574,57.56,57.57,12800000.0
2009-07-08 20:57:00,57.574,57.578,57.551,57.551,11200000.0
2009-07-08 20:58:00,57.549,57.549,57.517,57.52,17600000.0
2009-07-08 20:59:00,57.524,57.543,57.45,57.533,14400000.0
2009-07-08 21:00:00,57.538,57.551,57.526,57.551,12800000.0
2009-07-08 21:01:00,57.554,57.562,57.552,57.554,17600000.0
2009-07-08 21:02:00,57.555,57.583,57.555,57.583,11200000.0
2009-07-08 21:03:00,57.591,57.591,57.576,57.579,12800000.0
2009-07-08 21:04:00,57.599,57.643,57.599,57.643,11600000.0
2009-07-08 21:05:00,57.652,57.656,57.64,57.656,14400000.0
2009-07-08 21:06:00,57.691,57.722,57.691,57.722,17600000.0
2009-07-08 21:07:00,57.744,57.744,57.712,57.723,12800000.0
2009-07-08 21:08:00,57.726,57.732,57.719,57.73,12800000.0
2009-07-08 21:09:00,57.733,57.774,57.733,57.771,12800000.0
2009-07-08 21:10:00,57.776,57.776,57.752,57.766,12800000.0
2009-07-08 21:11:00,57.776,57.776,57.757,57.764,12800000.0
2009-07-08 21:12:00,57.771,57.774,57.765,57.771,12800000.0
2009-07-08 21:13:00,57.77,57.813,57.77,57.813,11200000.0
2009-07-08 21:14:00,57.815,57.815,57.8,57.803,17600000.0
2009-07-08 21:15:00,57.83,57.85,57.83,57.84,17600000.0
2009-07-08 21:16:00,57.833,57.84,57.827,57.834,12800000.0
2009-07-08 21:17:00,57.84,57.842,57.835,57.842,12800000.0
2009-07-08 21:18:00,57.853,57.859,57.845,57.845,8000000.0
2009-07-08 21:19:00,57.841,57.841,57.802,57.812,12800000.0
2009-07-08 21:20:00,57.816,57.816,57.796,57.796,10000000.0
2009-07-08 21:21:00,57.804,57.866,57.804,57.866,9600000.0
2009-07-08 21:22:00,57.87,57.876,57.866,57.866,12800000.0
2009-07-08 21:23:00,57.852,57.855,57.829,57.829,8000000.0
2009-07-08 21:24:00,57.823,57.824,57.817,57.821,12800000.0
2009-07-08 21:25:00,57.819,57.824,57.807,57.817,11200000.0
2009-07-08 21:26:00,57.807,57.807,57.769,57.786,17600000.0
2009-07-08 21:27:00,57.75,57.759,57.746,57.759,11200000.0
2009-07-08 21:28:00,57.764,57.77,57.76,57.76,12800000.0
2009-07-08 21:29:00,57.745,57.761,57.73,57.73,12800000.0
2009-07-08 21:30:00,57.741,57.757,57.74,57.757,12800000.0
2009-07-08 21:31:00,57.764,57.764,57.75,57.75,11200000.0
2009-07-08 21:32:00,57.744,57.747,57.742,57.747,11200000.0
2009-07-08 21:33:00,57.746,57.759,57.746,57.759,11200000.0
2009-07-08 21:34:00,57.757,57.76,57.749,57.75,11200000.0
2009-07-08 21:35:00,57.744,57.755,57.744,57.75,11200000.0
2009-07-08 21:36:00,57.772,57.815,57.772,57.815,18000000.0
2009-07-08 21:37:00,57.823,57.846,57.823,57.846,12800000.0
2009-07-08 21:38:00,57.855,57.867,57.848,57.848,12800000.0
2009-07-08 21:39:00,57.834,57.842,57.827,57.842,12800000.0
2009-07-08 21:40:00,57.867,57.886,57.867,57.886,9600000.0
2009-07-08 21:41:00,57.905,57.935,57.901,57.935,14400000.0
2009-07-08 21:42:00,57.929,57.929,57.917,57.923,9600000.0
2009-07-08 21:43:00,57.903,57.904,57.898,57.898,9600000.0
2009-07-08 21:44:00,57.925,57.937,57.919,57.921,9600000.0
2009-07-08 21:45:00,57.945,57.972,57.945,57.969,14400000.0
2009-07-08 21:46:00,57.984,58.009,57.984,58.009,8000000.0
2009-07-08 21:47:00,58.025,58.087,58.025,58.084,12800000.0
2009-07-08 21:48:00,58.075,58.077,58.058,58.061,12800000.0
2009-07-08 21:49:00,58.032,58.079,58.032,58.038,14400000.0
2009-07-08 21:50:00,58.002,58.002,57.979,57.988,11200000.0
2009-07-08 21:51:00,58.015,58.064,57.974,58.064,13200000.0
2009-07-08 21:52:00,58.071,58.071,58.021,58.023,12800000.0
2009-07-08 21:53:00,58.014,58.014,58.004,58.006,17600000.0
2009-07-08 21:54:00,57.959,57.959,57.935,57.957,14400000.0
2009-07-08 21:55:00,57.951,57.967,57.947,57.964,11200000.0
2009-07-08 21:56:00,57.976,57.981,57.976,57.976,12800000.0
2009-07-08 21:57:00,57.987,57.995,57.987,57.992,12800000.0
2009-07-08 21:58:00,57.999,58.013,57.988,57.988,16000000.0
2009-07-08 21:59:00,57.974,57.982,57.97,57.974,14400000.0
2009-07-08 22:00:00,57.943,57.951,57.934,57.951,12800000.0
2009-07-08 22:01:00,57.948,57.954,57.946,57.95,12800000.0
2009-07-08 22:02:00,57.95,57.952,57.947,57.951,12800000.0
2009-07-08 22:03:00,57.951,57.953,57.937,57.953,11200000.0
2009-07-08 22:04:00,57.883,57.942,57.883,57.925,11200000.0
2009-07-08 22:05:00,57.913,57.93,57.907,57.907,17600000.0
2009-07-08 22:06:00,57.878,57.906,57.878,57.894,17600000.0
2009-07-08 22:07:00,57.907,57.907,57.891,57.904,12800000.0
2009-07-08 22:08:00,57.911,57.918,57.908,57.918,11200000.0
2009-07-08 22:09:00,57.908,57.927,57.908,57.927,11200000.0
2009-07-08 22:10:00,57.93,57.93,57.92,57.92,17600000.0
2009-07-08 22:11:00,57.93,57.93,57.919,57.922,14400000.0
2009-07-08 22:12:00,57.916,57.926,57.906,57.926,11200000.0
2009-07-08 22:13:00,57.941,57.942,57.937,57.94,16000000.0
2009-07-08 22:14:00,57.951,57.958,57.943,57.958,16000000.0
2009-07-08 22:15:00,57.958,57.975,57.958,57.975,12800000.0
2009-07-08 22:16:00,57.974,57.974,57.938,57.952,12800000.0
2009-07-08 22:17:00,57.969,57.974,57.963,57.97,11200000.0
2009-07-08 22:18:00,57.975,57.977,57.961,57.977,12800000.0
2009-07-08 22:19:00,57.966,57.976,57.966,57.976,14400000.0
2009-07-08 22:20:00,57.993,58.003,57.993,58.0,11200000.0
2009-07-08 22:21:00,57.988,57.999,57.982,57.994,12800000.0
2009-07-08 22:22:00,58.003,58.01,58.003,58.01,11200000.0
2009-07-08 22:23:00,58.004,58.005,57.995,58.0,12800000.0
2009-07-08 22:24:00,57.985,57.999,57.985,57.991,12800000.0
2009-07-08 22:25:00,58.002,58.006,57.996,58.004,17600000.0
2009-07-08 22:26:00,58.015,58.015,58.009,58.01,11200000.0
2009-07-08 22:27:00,58.005,58.005,57.983,57.983,17600000.0
2009-07-08 22:28:00,58.008,58.008,57.993,57.993,17600000.0
2009-07-08 22:29:00,57.999,57.999,57.979,57.988,9600000.0
2009-07-08 22:30:00,57.98,57.983,57.975,57.975,12800000.0
2009-07-08 22:31:00,57.977,57.988,57.976,57.976,11600000.0
2009-07-08 22:32:00,57.988,58.032,57.988,58.032,12800000.0
2009-07-08 22:33:00,58.061,58.085,58.061,58.084,12800000.0
2009-07-08 22:34:00,58.099,58.099,58.085,58.09,12800000.0
2009-07-08 22:35:00,58.087,58.087,58.074,58.081,11200000.0
2009-07-08 22:36:00,58.079,58.091,58.079,58.09,12800000.0
2009-07-08 22:37:00,58.096,58.109,58.093,58.109,16000000.0
2009-07-08 22:38:00,58.111,58.128,58.102,58.128,18000000.0
2009-07-08 22:39:00,58.103,58.127,58.091,58.127,11200000.0
2009-07-08 22:40:00,58.115,58.115,58.098,58.115,9600000.0
2009-07-08 22:41:00,58.111,58.124,58.096,58.124,12800000.0
2009-07-08 22:42:00,58.132,58.158,58.132,58.158,11200000.0
2009-07-08 22:43:00,58.166,58.175,58.166,58.172,11200000.0
2009-07-08 22:44:00,58.188,58.195,58.157,58.168,16000000.0
2009-07-08 22:45:00,58.173,58.192,58.173,58.182,13200000.0
2009-07-08 22:46:00,58.175,58.175,58.167,58.169,12800000.0
2009-07-08 22:47:00,58.151,58.155,58.145,58.145,13600000.0
2009-07-08 22:48:00,58.15,58.157,58.122,58.122,12800000.0
2009-07-08 22:49:00,58.124,58.166,58.124,58.166,11200000.0
2009-07-08 22:50:00,58.166,58.182,58.166,58.173,11200000.0
2009-07-08 22:51:00,58.169,58.185,58.169,58.185,12800000.0
2009-07-08 22:52:00,58.182,58.186,58.155,58.17,14400000.0
2009-07-08 22:53:00,58.161,58.161,58.149,58.153,11200000.0
2009-07-08 22:54:00,58.142,58.142,58.132,58.137,11200000.0
2009-07-08 22:55:00,58.132,58.132,58.12,58.12,12800000.0
2009-07-08 22:56:00,58.124,58.127,58.113,58.118,12800000.0
2009-07-08 22:57:00,58.099,58.114,58.094,58.094,11200000.0
2009-07-08 22:58:00,58.089,58.09,58.072,58.089,14400000.0
2009-07-08 22:59:00,58.096,58.109,58.095,58.105,11200000.0
2009-07-08 23:00:00,58.097,58.097,58.076,58.076,12800000.0
2009-07-08 23:01:00,58.051,58.063,58.048,58.055,11200000.0
2009-07-08 23:02:00,58.045,58.055,58.034,58.043,12800000.0
2009-07-08 23:03:00,58.051,58.059,58.045,58.059,17600000.0
2009-07-08 23:04:00,58.062,58.065,58.059,58.064,11200000.0
2009-07-08 23:05:00,58.054,58.063,58.041,58.054,11200000.0
2009-07-08 23:06:00,58.05,58.074,58.05,58.068,17600000.0
2009-07-08 23:07:00,58.081,58.081,58.047,58.047,12800000.0
2009-07-08 23:08:00,58.043,58.049,58.039,58.046,11200000.0
2009-07-08 23:09:00,58.043,58.066,58.043,58.066,11200000.0
2009-07-08 23:10:00,58.074,58.088,58.074,58.085,16000000.0
2009-07-08 23:11:00,58.084,58.086,58.071,58.071,18000000.0
2009-07-08 23:12:00,58.065,58.073,58.065,58.071,8000000.0
2009-07-08 23:13:00,58.068,58.068,58.061,58.061,8000000.0
2009-07-08 23:14:00,58.067,58.067,58.057,58.064,8000000.0
2009-07-08 23:15:00,58.072,58.083,58.072,58.083,12800000.0
2009-07-08 23:16:00,58.086,58.092,58.083,58.092,12800000.0
2009-07-08 23:17:00,58.08,58.086,58.074,58.082,17600000.0
2009-07-08 23:18:00,58.083,58.099,58.082,58.099,12800000.0
2009-07-08 23:19:00,58.09,58.092,58.079,58.081,12800000.0
2009-07-08 23:20:00,58.097,58.114,58.092,58.104,12800000.0
2009-07-08 23:21:00,58.104,58.108,58.082,58.082,12800000.0
2009-07-08 23:22:00,58.095,58.102,58.095,58.1,12800000.0
2009-07-08 23:23:00,58.086,58.09,58.075,58.075,11200000.0
2009-07-08 23:24:00,58.07,58.079,58.07,58.079,12800000.0
2009-07-08 23:25:00,58.074,58.077,57.984,58.077,11200000.0
2009-07-08 23:26:00,58.054,58.072,58.054,58.072,16000000.0
2009-07-08 23:27:00,58.079,58.085,58.066,58.085,16000000.0
2009-07-08 23:28:00,58.089,58.097,58.082,58.097,12800000.0
2009-07-08 23:29:00,58.087,58.097,58.084,58.084,11200000.0
2009-07-08 23:30:00,58.091,58.091,58.082,58.085,12800000.0
2009-07-08 23:31:00,58.063,58.071,58.058,58.071,11200000.0
2009-07-08 23:32:00,58.082,58.084,58.069,58.076,17600000.0
2009-07-08 23:33:00,58.07,58.089,58.07,58.083,12800000.0
2009-07-08 23:34:00,58.084,58.089,58.078,58.089,14400000.0
2009-07-08 23:35:00,58.085,58.089,58.08,58.087,12800000.0
2009-07-08 23:36:00,58.057,58.063,58.055,58.06,12800000.0
2009-07-08 23:37:00,58.071,58.071,58.047,58.049,16000000.0
2009-07-08 23:38:00,58.046,58.049,58.043,58.043,11200000.0
2009-07-08 23:39:00,58.035,58.042,58.035,58.037,12800000.0
2009-07-08 23:40:00,58.007,58.018,57.993,58.018,12800000.0
2009-07-08 23:41:00,58.024,58.033,58.021,58.033,14400000.0
2009-07-08 23:42:00,58.003,58.029,58.003,58.029,14400000.0
2009-07-08 23:43:00,58.032,58.05,58.026,58.05,11200000.0
2009-07-08 23:44:00,58.018,58.033,58.018,58.031,12800000.0
2009-07-08 23:45:00,58.035,58.049,58.035,58.048,16000000.0
2009-07-08 23:46:00,58.052,58.052,58.039,58.042,11200000.0
2009-07-08 23:47:00,58.041,58.048,58.041,58.047,12800000.0
2009-07-08 23:48:00,58.041,58.041,58.028,58.028,8000000.0
2009-07-08 23:49:00,58.032,58.032,58.021,58.027,17600000.0
2009-07-08 23:50:00,58.016,58.016,58.004,58.004,11600000.0
2009-07-08 23:51:00,58.004,58.006,58.002,58.002,13200000.0
2009-07-08 23:52:00,57.995,58.005,57.988,58.005,14400000.0
2009-07-08 23:53:00,57.997,57.997,57.968,57.968,14400000.0
2009-07-08 23:54:00,57.973,57.978,57.973,57.977,11200000.0
2009-07-08 23:55:00,57.98,57.994,57.98,57.988,12800000.0
2009-07-08 23:56:00,57.992,57.992,57.983,57.992,12800000.0
2009-07-08 23:57:00,57.997,58.007,57.987,58.007,12800000.0
2009-07-08 23:58:00,58.02,58.025,58.011,58.016,11200000.0
2009-07-08 23:59:00,58.023,58.042,58.017,58.042,14400000.0
2009-07-09 00:00:00,58.043,58.043,58.027,58.043,12800000.0
2009-07-09 00:01:00,58.044,58.044,58.034,58.038,11200000.0
2009-07-09 00:02:00,58.033,58.048,58.033,58.048,12800000.0
2009-07-09 00:03:00,58.057,58.072,58.055,58.072,11200000.0
2009-07-09 00:04:00,58.069,58.075,58.059,58.074,14400000.0
2009-07-09 00:05:00,58.106,58.202,58.106,58.197,12800000.0
2009-07-09 00:06:00,58.179,58.199,58.172,58.199,11200000.0
2009-07-09 00:07:00,58.203,58.215,58.203,58.213,16000000.0
2009-07-09 00:08:00,58.217,58.225,58.209,58.217,12800000.0
2009-07-09 00:09:00,58.217,58.221,58.197,58.221,12800000.0
2009-07-09 00:10:00,58.22,58.22,58.176,58.176,12800000.0
2009-07-09 00:11:00,58.166,58.166,58.135,58.135,11200000.0
2009-07-09 00:12:00,58.126,58.142,58.126,58.133,11200000.0
2009-07-09 00:13:00,58.135,58.149,58.13,58.138,12800000.0
2009-07-09 00:14:00,58.141,58.147,58.138,58.144,11200000.0
2009-07-09 00:15:00,58.144,58.144,58.122,58.122,11200000.0
2009-07-09 00:16:00,58.114,58.125,58.114,58.118,8000000.0
2009-07-09 00:17:00,58.111,58.118,58.101,58.101,12800000.0
2009-07-09 00:18:00,58.105,58.126,58.105,58.126,11200000.0
2009-07-09 00:19:00,58.12,58.127,58.118,58.127,11200000.0
2009-07-09 00:20:00,58.117,58.126,58.062,58.119,14400000.0
2009-07-09 00:21:00,58.125,58.125,58.115,58.117,11200000.0
2009-07-09 00:22:00,58.112,58.143,58.112,58.143,17600000.0
2009-07-09 00:23:00,58.138,58.155,58.138,58.143,12800000.0
2009-07-09 00:24:00,58.147,58.157,58.147,58.155,17600000.0
2009-07-09 00:25:00,58.167,58.183,58.162,58.183,11200000.0
2009-07-09 00:26:00,58.169,58.177,58.169,58.177,11200000.0
2009-07-09 00:27:00,58.167,58.167,58.144,58.148,12800000.0
2009-07-09 00:28:00,58.127,58.141,58.127,58.127,12800000.0
2009-07-09 00:29:00,58.141,58.141,58.135,58.135,14400000.0
2009-07-09 00:30:00,58.136,58.136,58.104,58.105,12800000.0
2009-07-09 00:31:00,58.111,58.111,58.092,58.1,13200000.0
2009-07-09 00:32:00,58.102,58.114,58.102,58.114,9600000.0
2009-07-09 00:33:00,58.103,58.103,58.081,58.094,11200000.0
2009-07-09 00:34:00,58.055,58.093,58.055,58.082,17600000.0
2009-07-09 00:35:00,58.101,58.105,58.095,58.105,11200000.0
2009-07-09 00:36:00,58.105,58.108,58.087,58.087,12800000.0
2009-07-09 00:37:00,58.083,58.083,58.053,58.061,14400000.0
2009-07-09 00:38:00,58.053,58.059,58.046,58.059,14400000.0
2009-07-09 00:39:00,58.061,58.075,58.061,58.075,11200000.0
2009-07-09 00:40:00,58.073,58.08,58.071,58.075,12800000.0
2009-07-09 00:41:00,58.05,58.067,58.05,58.061,11200000.0
2009-07-09 00:42:00,58.053,58.064,58.046,58.058,11200000.0
2009-07-09 00:43:00,58.078,58.086,58.077,58.086,8000000.0
2009-07-09 00:44:00,58.087,58.093,58.086,58.093,9600000.0
2009-07-09 00:45:00,58.093,58.103,58.092,58.102,16000000.0
2009-07-09 00:46:00,58.091,58.094,58.075,58.094,17600000.0
2009-07-09 00:47:00,58.096,58.096,58.086,58.092,11200000.0
2009-07-09 00:48:00,58.088,58.093,58.085,58.09,18000000.0
2009-07-09 00:49:00,58.078,58.092,58.069,58.092,16000000.0
2009-07-09 00:50:00,58.094,58.094,58.089,58.089,11200000.0
2009-07-09 00:51:00,58.088,58.095,58.082,58.093,11200000.0
2009-07-09 00:52:00,58.09,58.105,58.09,58.097,12800000.0
2009-07-09 00:53:00,58.1,58.119,58.1,58.118,16000000.0
2009-07-09 00:54:00,58.141,58.141,58.122,58.125,16400000.0
2009-07-09 00:55:00,58.127,58.127,58.084,58.084,11200000.0
2009-07-09 00:56:00,58.06,58.06,57.994,58.009,14400000.0
2009-07-09 00:57:00,58.0,58.019,57.991,58.017,17600000.0
2009-07-09 00:58:00,58.025,58.025,58.002,58.002,11200000.0
2009-07-09 00:59:00,58.006,58.009,57.977,58.009,12800000.0
2009-07-09 01:00:00,57.997,58.005,57.992,58.005,11200000.0
2009-07-09 01:01:00,57.947,58.02,57.947,58.02,11200000.0
2009-07-09 01:02:00,58.015,58.015,57.994,58.008,11200000.0
2009-07-09 01:03:00,58.058,58.087,58.058,58.074,11200000.0
2009-07-09 01:04:00,58.063,58.065,58.036,58.036,11200000.0
2009-07-09 01:05:00,58.028,58.044,58.028,58.031,12800000.0
2009-07-09 01:06:00,58.028,58.042,58.028,58.038,11200000.0
2009-07-09 01:07:00,58.044,58.049,58.041,58.044,11200000.0
2009-07-09 01:08:00,58.039,58.041,58.025,58.035,11200000.0
2009-07-09 01:09:00,58.028,58.029,58.009,58.024,12800000.0
2009-07-09 01:10:00,58.02,58.024,57.968,57.968,18400000.0
2009-07-09 01:11:00,57.856,57.946,57.856,57.919,11200000.0
2009-07-09 01:12:00,57.907,57.91,57.9,57.91,12800000.0
2009-07-09 01:13:00,57.903,57.903,57.884,57.897,11200000.0
2009-07-09 01:14:00,57.911,57.929,57.911,57.929,11200000.0
2009-07-09 01:15:00,57.926,57.934,57.921,57.934,11200000.0
2009-07-09 01:16:00,57.923,57.939,57.923,57.936,11200000.0
2009-07-09 01:17:00,57.96,57.976,57.956,57.976,11200000.0
2009-07-09 01:18:00,57.981,57.981,57.959,57.964,11200000.0
2009-07-09 01:19:00,57.962,57.97,57.959,57.961,9600000.0
2009-07-09 01:20:00,57.957,57.967,57.944,57.944,16000000.0
2009-07-09 01:21:00,57.919,57.937,57.919,57.927,17600000.0
2009-07-09 01:22:00,57.92,57.929,57.919,57.921,12800000.0
2009-07-09 01:23:00,57.914,57.919,57.907,57.907,12800000.0
2009-07-09 01:24:00,57.916,57.929,57.916,57.929,12800000.0
2009-07-09 01:25:00,57.933,57.949,57.933,57.944,9600000.0
2009-07-09 01:26:00,57.916,57.941,57.916,57.938,11200000.0
2009-07-09 01:27:00,57.937,57.941,57.913,57.913,11200000.0
2009-07-09 01:28:00,57.883,57.883,57.866,57.866,12800000.0
2009-07-09 01:29:00,57.835,57.835,57.789,57.789,12800000.0
2009-07-09 01:30:00,57.789,57.804,57.789,57.798,11200000.0
2009-07-09 01:31:00,57.81,57.822,57.806,57.822,12800000.0
2009-07-09 01:32:00,57.828,57.837,57.828,57.837,11200000.0
2009-07-09 01:33:00,57.838,57.838,57.809,57.809,12800000.0
2009-07-09 01:34:00,57.796,57.799,57.757,57.757,17600000.0
2009-07-09 01:35:00,57.76,57.76,57.752,57.756,11200000.0
2009-07-09 01:36:00,57.745,57.745,57.693,57.693,9600000.0
2009-07-09 01:37:00,57.686,57.686,57.657,57.665,14400000.0
2009-07-09 01:38:00,57.686,57.694,57.686,57.693,8000000.0
2009-07-09 01:39:00,57.691,57.723,57.615,57.723,12800000.0
2009-07-09 01:40:00,57.74,57.743,57.72,57.743,12800000.0
2009-07-09 01:41:00,57.763,57.773,57.763,57.767,12800000.0
2009-07-09 01:42:00,57.774,57.79,57.774,57.79,9600000.0
2009-07-09 01:43:00,57.798,57.826,57.798,57.826,11200000.0
2009-07-09 01:44:00,57.817,57.817,57.796,57.796,11200000.0
2009-07-09 01:45:00,57.792,57.796,57.782,57.782,8000000.0
2009-07-09 01:46:00,57.782,57.782,57.77,57.777,8000000.0
2009-07-09 01:47:00,57.779,57.779,57.721,57.747,17600000.0
2009-07-09 01:48:00,57.731,57.734,57.713,57.713,12800000.0
2009-07-09 01:49:00,57.708,57.717,57.706,57.706,16000000.0
2009-07-09 01:50:00,57.734,57.743,57.728,57.743,16000000.0
2009-07-09 01:51:00,57.757,57.786,57.757,57.786,17600000.0
2009-07-09 01:52:00,57.786,57.804,57.785,57.804,12800000.0
2009-07-09 01:53:00,57.802,57.804,57.783,57.804,14800000.0
2009-07-09 01:54:00,57.851,57.869,57.85,57.869,12200000.0
2009-07-09 01:55:00,57.874,57.881,57.874,57.881,11200000.0
2009-07-09 01:56:00,57.9,57.919,57.9,57.919,16000000.0
2009-07-09 01:57:00,57.948,57.972,57.948,57.972,11200000.0
2009-07-09 01:58:00,57.974,57.974,57.959,57.961,17600000.0
2009-07-09 01:59:00,57.956,57.963,57.954,57.96,12800000.0
2009-07-09 02:00:00,57.959,58.001,57.959,58.001,11200000.0
2009-07-09 02:01:00,57.995,57.995,57.981,57.982,11200000.0
2009-07-09 02:02:00,57.979,57.984,57.979,57.984,19200000.0
2009-07-09 02:03:00,57.98,58.001,57.977,58.001,12800000.0
2009-07-09 02:04:00,58.004,58.034,58.0,58.034,11200000.0
2009-07-09 02:05:00,58.044,58.062,58.041,58.056,12800000.0
2009-07-09 02:06:00,58.047,58.047,57.992,57.992,17600000.0
2009-07-09 02:07:00,57.988,57.988,57.974,57.98,20800000.0
2009-07-09 02:08:00,57.949,57.992,57.949,57.978,17600000.0
2009-07-09 02:09:00,57.987,57.991,57.987,57.988,14400000.0
2009-07-09 02:10:00,57.982,57.982,57.951,57.951,12800000.0
2009-07-09 02:11:00,57.942,57.946,57.928,57.931,12800000.0
2009-07-09 02:12:00,57.917,57.944,57.917,57.944,11200000.0
2009-07-09 02:13:00,57.957,57.965,57.949,57.949,16000000.0
2009-07-09 02:14:00,57.968,57.977,57.968,57.977,12800000.0
2009-07-09 02:15:00,57.989,58.002,57.989,58.0,11200000.0
2009-07-09 02:16:00,58.004,58.018,58.004,58.018,8000000.0
2009-07-09 02:17:00,58.029,58.047,58.029,58.043,11200000.0
2009-07-09 02:18:00,58.045,58.051,58.033,58.033,12800000.0
2009-07-09 02:19:00,58.026,58.04,58.021,58.035,9600000.0
2009-07-09 02:20:00,58.027,58.037,58.027,58.037,14400000.0
2009-07-09 02:21:00,58.025,58.034,58.017,58.033,17600000.0
2009-07-09 02:22:00,58.02,58.021,58.004,58.004,16000000.0
2009-07-09 02:23:00,58.008,58.026,58.008,58.016,9600000.0
2009-07-09 02:24:00,58.024,58.028,58.019,58.022,12800000.0
2009-07-09 02:25:00,58.025,58.032,58.011,58.032,24000000.0
2009-07-09 02:26:00,58.041,58.052,58.041,58.05,11200000.0
2009-07-09 02:27:00,58.058,58.077,58.055,58.077,12800000.0
2009-07-09 02:28:00,58.101,58.144,58.101,58.134,16000000.0
2009-07-09 02:29:00,58.166,58.187,58.166,58.184,11200000.0
2009-07-09 02:30:00,58.216,58.228,58.216,58.228,16000000.0
2009-07-09 02:31:00,58.231,58.242,58.227,58.231,14400000.0
2009-07-09 02:32:00,58.237,58.238,58.233,58.235,16000000.0
2009-07-09 02:33:00,58.231,58.253,58.231,58.253,11200000.0
2009-07-09 02:34:00,58.262,58.306,58.262,58.306,11200000.0
2009-07-09 02:35:00,58.31,58.337,58.31,58.337,12800000.0
2009-07-09 02:36:00,58.353,58.357,58.34,58.344,16000000.0
2009-07-09 02:37:00,58.323,58.323,58.27,58.274,12800000.0
2009-07-09 02:38:00,58.29,58.312,58.286,58.286,11200000.0
2009-07-09 02:39:00,58.295,58.299,58.289,58.299,19200000.0
2009-07-09 02:40:00,58.29,58.29,58.255,58.255,11200000.0
2009-07-09 02:41:00,58.24,58.257,58.24,58.257,12800000.0
2009-07-09 02:42:00,58.251,58.252,58.24,58.243,9600000.0
2009-07-09 02:43:00,58.242,58.253,58.239,58.253,25600000.0
2009-07-09 02:44:00,58.248,58.25,58.245,58.25,17600000.0
2009-07-09 02:45:00,58.243,58.243,58.237,58.237,9600000.0
2009-07-09 02:46:00,58.23,58.252,58.223,58.252,17600000.0
2009-07-09 02:47:00,58.233,58.233,58.207,58.207,8000000.0
2009-07-09 02:48:00,58.199,58.204,58.196,58.2,11600000.0
2009-07-09 02:49:00,58.208,58.208,58.198,58.199,12800000.0
2009-07-09 02:50:00,58.195,58.195,58.175,58.175,16000000.0
2009-07-09 02:51:00,58.177,58.187,58.173,58.184,16000000.0
2009-07-09 02:52:00,58.175,58.184,58.17,58.184,11200000.0
2009-07-09 02:53:00,58.2,58.217,58.147,58.217,12800000.0
2009-07-09 02:54:00,58.23,58.233,58.22,58.22,12800000.0
2009-07-09 02:55:00,58.202,58.202,58.187,58.188,12800000.0
2009-07-09 02:56:00,58.165,58.178,58.165,58.168,22800000.0
2009-07-09 02:57:00,58.182,58.183,58.177,58.177,11600000.0
2009-07-09 02:58:00,58.185,58.185,58.171,58.181,9600000.0
2009-07-09 02:59:00,58.193,58.202,58.19,58.196,16000000.0
2009-07-09 03:00:00,58.2,58.207,58.2,58.203,11200000.0
2009-07-09 03:01:00,58.213,58.213,58.204,58.211,13200000.0
2009-07-09 03:02:00,58.218,58.218,58.2,58.213,12800000.0
2009-07-09 03:03:00,58.208,58.21,58.196,58.196,12800000.0
2009-07-09 03:04:00,58.183,58.185,58.174,58.178,28800000.0
2009-07-09 03:05:00,58.188,58.205,58.188,58.201,8000000.0
2009-07-09 03:06:00,58.196,58.207,58.193,58.193,8000000.0
2009-07-09 03:07:00,58.193,58.209,58.193,58.204,11200000.0
2009-07-09 03:08:00,58.218,58.224,58.21,58.219,17600000.0
2009-07-09 03:09:00,58.234,58.243,58.234,58.242,11200000.0
2009-07-09 03:10:00,58.236,58.236,58.228,58.23,16000000.0
2009-07-09 03:11:00,58.257,58.303,58.257,58.303,9600000.0
2009-07-09 03:12:00,58.318,58.318,58.299,58.299,12800000.0
2009-07-09 03:13:00,58.321,58.343,58.321,58.343,14400000.0
2009-07-09 03:14:00,58.356,58.411,58.356,58.411,11200000.0
2009-07-09 03:15:00,58.416,58.416,58.394,58.406,8000000.0
2009-07-09 03:16:00,58.418,58.426,58.395,58.395,11200000.0
2009-07-09 03:17:00,58.409,58.421,58.404,58.406,12800000.0
2009-07-09 03:18:00,58.407,58.455,58.407,58.455,12800000.0
2009-07-09 03:19:00,58.46,58.477,58.46,58.477,9600000.0
2009-07-09 03:20:00,58.483,58.483,58.474,58.483,12800000.0
2009-07-09 03:21:00,58.481,58.516,58.481,58.482,17600000.0
2009-07-09 03:22:00,58.466,58.47,58.457,58.46,12800000.0
2009-07-09 03:23:00,58.47,58.484,58.469,58.484,16000000.0
2009-07-09 03:24:00,58.471,58.471,58.43,58.43,28800000.0
2009-07-09 03:25:00,58.418,58.426,58.405,58.426,19600000.0
2009-07-09 03:26:00,58.428,58.446,58.428,58.438,12800000.0
2009-07-09 03:27:00,58.456,58.475,58.456,58.46,12800000.0
2009-07-09 03:28:00,58.463,58.463,58.457,58.462,11200000.0
2009-07-09 03:29:00,58.458,58.478,58.457,58.478,11200000.0
2009-07-09 03:30:00,58.494,58.498,58.464,58.498,12800000.0
2009-07-09 03:31:00,58.51,58.525,58.51,58.525,32000000.0
2009-07-09 03:32:00,58.543,58.543,58.53,58.542,8000000.0
2009-07-09 03:33:00,58.55,58.559,58.55,58.554,12800000.0
2009-07-09 03:34:00,58.536,58.537,58.507,58.511,16000000.0
2009-07-09 03:35:00,58.54,58.579,58.54,58.579,8000000.0
2009-07-09 03:36:00,58.567,58.609,58.567,58.609,8000000.0
2009-07-09 03:37:00,58.592,58.592,58.53,58.53,17600000.0
2009-07-09 03:38:00,58.546,58.56,58.546,58.56,12800000.0
2009-07-09 03:39:00,58.533,58.539,58.532,58.536,17600000.0
2009-07-09 03:40:00,58.548,58.548,58.538,58.542,12800000.0
2009-07-09 03:41:00,58.513,58.523,58.513,58.516,12800000.0
2009-07-09 03:42:00,58.496,58.496,58.475,58.475,17600000.0
2009-07-09 03:43:00,58.482,58.499,58.482,58.497,14400000.0
2009-07-09 03:44:00,58.527,58.574,58.527,58.565,28800000.0
2009-07-09 03:45:00,58.58,58.581,58.576,58.577,9600000.0
2009-07-09 03:46:00,58.574,58.58,58.574,58.58,12800000.0
2009-07-09 03:47:00,58.561,58.561,58.548,58.548,12800000.0
2009-07-09 03:48:00,58.55,58.561,58.547,58.561,16000000.0
2009-07-09 03:49:00,58.573,58.574,58.555,58.555,8000000.0
2009-07-09 03:50:00,58.554,58.595,58.468,58.468,16000000.0
2009-07-09 03:51:00,58.541,58.541,58.531,58.531,12800000.0
2009-07-09 03:52:00,58.547,58.554,58.544,58.554,12800000.0
2009-07-09 03:53:00,58.542,58.553,58.535,58.535,11200000.0
2009-07-09 03:54:00,58.55,58.55,58.533,58.548,11200000.0
2009-07-09 03:55:00,58.547,58.547,58.531,58.531,17600000.0
2009-07-09 03:56:00,58.547,58.561,58.539,58.561,12800000.0
2009-07-09 03:57:00,58.557,58.56,58.526,58.543,10600000.0
2009-07-09 03:58:00,58.552,58.552,58.538,58.55,12800000.0
2009-07-09 03:59:00,58.566,58.566,58.508,58.508,17600000.0
2009-07-09 04:00:00,58.518,58.518,58.508,58.509,8000000.0
2009-07-09 04:01:00,58.501,58.501,58.469,58.469,11200000.0
2009-07-09 04:02:00,58.458,58.458,58.418,58.418,12800000.0
2009-07-09 04:03:00,58.32,58.414,58.32,58.414,11200000.0
2009-07-09 04:04:00,58.411,58.432,58.407,58.432,12800000.0
2009-07-09 04:05:00,58.433,58.433,58.402,58.421,14400000.0
2009-07-09 04:06:00,58.416,58.417,58.413,58.417,9600000.0
2009-07-09 04:07:00,58.419,58.433,58.419,58.433,16000000.0
2009-07-09 04:08:00,58.438,58.442,58.42,58.442,12800000.0
2009-07-09 04:09:00,58.442,58.447,58.441,58.447,11200000.0
2009-07-09 04:10:00,58.463,58.481,58.459,58.481,16000000.0
2009-07-09 04:11:00,58.492,58.492,58.48,58.486,8000000.0
2009-07-09 04:12:00,58.483,58.486,58.464,58.464,12800000.0
2009-07-09 04:13:00,58.453,58.454,58.446,58.446,17600000.0
2009-07-09 04:14:00,58.451,58.454,58.437,58.45,11200000.0
2009-07-09 04:15:00,58.453,58.46,58.453,58.456,9600000.0
2009-07-09 04:16:00,58.45,58.459,58.446,58.459,14400000.0
2009-07-09 04:17:00,58.46,58.47,58.457,58.47,17600000.0
2009-07-09 04:18:00,58.478,58.494,58.478,58.483,12800000.0
2009-07-09 04:19:00,58.48,58.506,58.478,58.504,35200000.0
2009-07-09 04:20:00,58.502,58.507,58.498,58.502,12800000.0
2009-07-09 04:21:00,58.51,58.51,58.492,58.492,11200000.0
2009-07-09 04:22:00,58.507,58.516,58.505,58.507,12800000.0
2009-07-09 04:23:00,58.508,58.515,58.505,58.515,12800000.0
2009-07-09 04:24:00,58.497,58.503,58.497,58.498,16000000.0
2009-07-09 04:25:00,58.517,58.542,58.517,58.542,8000000.0
2009-07-09 04:26:00,58.549,58.566,58.549,58.565,12800000.0
2009-07-09 04:27:00,58.567,58.582,58.564,58.564,16000000.0
2009-07-09 04:28:00,58.571,58.594,58.571,58.59,12800000.0
2009-07-09 04:29:00,58.569,58.6,58.569,58.598,12800000.0
2009-07-09 04:30:00,58.599,58.602,58.586,58.586,12800000.0
2009-07-09 04:31:00,58.594,58.602,58.581,58.592,16000000.0
2009-07-09 04:32:00,58.595,58.595,58.572,58.572,11200000.0
2009-07-09 04:33:00,58.558,58.563,58.555,58.558,12800000.0
2009-07-09 04:34:00,58.542,58.542,58.522,58.522,14400000.0
2009-07-09 04:35:00,58.515,58.527,58.514,58.527,11200000.0
2009-07-09 04:36:00,58.517,58.519,58.51,58.519,11200000.0
2009-07-09 04:37:00,58.52,58.527,58.517,58.523,11200000.0
2009-07-09 04:38:00,58.516,58.525,58.503,58.503,11200000.0
2009-07-09 04:39:00,58.521,58.521,58.503,58.509,14400000.0
2009-07-09 04:40:00,58.513,58.525,58.507,58.525,12800000.0
2009-07-09 04:41:00,58.524,58.524,58.505,58.505,11200000.0
2009-07-09 04:42:00,58.509,58.517,58.506,58.508,13200000.0
2009-07-09 04:43:00,58.495,58.495,58.481,58.485,9600000.0
2009-07-09 04:44:00,58.449,58.492,58.449,58.48,12800000.0
2009-07-09 04:45:00,58.485,58.485,58.46,58.46,10600000.0
2009-07-09 04:46:00,58.453,58.456,58.452,58.456,12800000.0
2009-07-09 04:47:00,58.458,58.461,58.452,58.452,4800000.0
2009-07-09 04:48:00,58.456,58.456,58.44,58.443,11200000.0
2009-07-09 04:49:00,58.43,58.43,58.417,58.417,12800000.0
2009-07-09 04:50:00,58.42,58.428,58.419,58.419,17600000.0
2009-07-09 04:51:00,58.417,58.422,58.41,58.422,16000000.0
2009-07-09 04:52:00,58.385,58.412,58.385,58.404,12800000.0
2009-07-09 04:53:00,58.406,58.406,58.399,58.399,12800000.0
2009-07-09 04:54:00,58.393,58.393,58.385,58.387,33600000.0
2009-07-09 04:55:00,58.405,58.419,58.405,58.418,11200000.0
2009-07-09 04:56:00,58.401,58.401,58.384,58.384,16000000.0
2009-07-09 04:57:00,58.385,58.391,58.381,58.381,17600000.0
2009-07-09 04:58:00,58.365,58.371,58.357,58.371,8000000.0
2009-07-09 04:59:00,58.375,58.394,58.37,58.394,17600000.0
2009-07-09 05:00:00,58.396,58.397,58.393,58.397,8000000.0
2009-07-09 05:01:00,58.395,58.395,58.38,58.383,14400000.0
2009-07-09 05:02:00,58.386,58.392,58.385,58.385,9600000.0
2009-07-09 05:03:00,58.391,58.395,58.38,58.395,9600000.0
2009-07-09 05:04:00,58.409,58.428,58.409,58.428,12800000.0
2009-07-09 05:05:00,58.435,58.442,58.433,58.436,12800000.0
2009-07-09 05:06:00,58.449,58.455,58.446,58.448,14400000.0
2009-07-09 05:07:00,58.45,58.451,58.443,58.443,11200000.0
2009-07-09 05:08:00,58.436,58.441,58.431,58.441,14400000.0
2009-07-09 05:09:00,58.431,58.431,58.417,58.419,8000000.0
2009-07-09 05:10:00,58.426,58.441,58.426,58.441,12800000.0
2009-07-09 05:11:00,58.451,58.451,58.434,58.434,8000000.0
2009-07-09 05:12:00,58.425,58.427,58.415,58.415,11200000.0
2009-07-09 05:13:00,58.424,58.424,58.408,58.413,11200000.0
2009-07-09 05:14:00,58.408,58.409,58.395,58.397,16000000.0
2009-07-09 05:15:00,58.393,58.393,58.383,58.386,8000000.0
2009-07-09 05:16:00,58.388,58.4,58.386,58.389,16000000.0
2009-07-09 05:17:00,58.392,58.395,58.392,58.393,9600000.0
2009-07-09 05:18:00,58.403,58.403,58.393,58.399,11200000.0
2009-07-09 05:19:00,58.392,58.405,58.389,58.403,17600000.0
2009-07-09 05:20:00,58.404,58.412,58.404,58.408,10000000.0
2009-07-09 05:21:00,58.422,58.461,58.422,58.461,8000000.0
2009-07-09 05:22:00,58.462,58.484,58.462,58.484,25600000.0
2009-07-09 05:23:00,58.488,58.489,58.473,58.473,43200000.0
2009-07-09 05:24:00,58.472,58.472,58.436,58.436,12800000.0
2009-07-09 05:25:00,58.439,58.439,58.42,58.439,12800000.0
2009-07-09 05:26:00,58.411,58.418,58.411,58.417,11200000.0
2009-07-09 05:27:00,58.411,58.415,58.406,58.411,12800000.0
2009-07-09 05:28:00,58.39,58.401,58.39,58.401,11200000.0
2009-07-09 05:29:00,58.416,58.418,58.411,58.411,17600000.0
2009-07-09 05:30:00,58.402,58.402,58.388,58.4,16000000.0
2009-07-09 05:31:00,58.388,58.4,58.388,58.398,11200000.0
2009-07-09 05:32:00,58.394,58.394,58.36,58.36,12800000.0
2009-07-09 05:33:00,58.352,58.353,58.347,58.351,11200000.0
2009-07-09 05:34:00,58.35,58.355,58.347,58.352,16000000.0
2009-07-09 05:35:00,58.356,58.358,58.333,58.333,11200000.0
2009-07-09 05:36:00,58.318,58.318,58.309,58.309,9600000.0
2009-07-09 05:37:00,58.312,58.319,58.311,58.318,12800000.0
2009-07-09 05:38:00,58.325,58.348,58.317,58.348,9600000.0
2009-07-09 05:39:00,58.372,58.377,58.368,58.368,12800000.0
2009-07-09 05:40:00,58.372,58.372,58.362,58.362,12800000.0
2009-07-09 05:41:00,58.353,58.355,58.348,58.35,11200000.0
2009-07-09 05:42:00,58.352,58.357,58.351,58.351,19200000.0
2009-07-09 05:43:00,58.266,58.361,58.266,58.353,12800000.0
2009-07-09 05:44:00,58.354,58.371,58.354,58.371,14800000.0
2009-07-09 05:45:00,58.372,58.372,58.369,58.371,12800000.0
2009-07-09 05:46:00,58.362,58.365,58.348,58.348,12800000.0
2009-07-09 05:47:00,58.354,58.356,58.35,58.356,12800000.0
2009-07-09 05:48:00,58.352,58.353,58.345,58.348,11200000.0
2009-07-09 05:49:00,58.346,58.353,58.345,58.352,22400000.0
2009-07-09 05:50:00,58.354,58.354,58.334,58.343,12800000.0
2009-07-09 05:51:00,58.354,58.354,58.345,58.345,9600000.0
2009-07-09 05:52:00,58.344,58.348,58.344,58.344,16000000.0
2009-07-09 05:53:00,58.359,58.372,58.357,58.368,12800000.0
2009-07-09 05:54:00,58.362,58.372,58.362,58.362,11200000.0
2009-07-09 05:55:00,58.356,58.364,58.356,58.363,16800000.0
2009-07-09 05:56:00,58.348,58.348,58.323,58.323,17600000.0
2009-07-09 05:57:00,58.334,58.339,58.333,58.337,11200000.0
2009-07-09 05:58:00,58.34,58.358,58.34,58.354,11200000.0
2009-07-09 05:59:00,58.364,58.38,58.36,58.38,17600000.0
2009-07-09 06:00:00,58.354,58.354,58.312,58.312,8000000.0
2009-07-09 06:01:00,58.301,58.313,58.301,58.313,8000000.0
2009-07-09 06:02:00,58.321,58.321,58.313,58.315,17600000.0
2009-07-09 06:03:00,58.311,58.322,58.309,58.322,12800000.0
2009-07-09 06:04:00,58.316,58.323,58.31,58.323,12800000.0
2009-07-09 06:05:00,58.323,58.323,58.313,58.316,11200000.0
2009-07-09 06:06:00,58.314,58.321,58.314,58.321,11200000.0
2009-07-09 06:07:00,58.318,58.329,58.315,58.329,11600000.0
2009-07-09 06:08:00,58.328,58.337,58.328,58.331,17600000.0
2009-07-09 06:09:00,58.316,58.323,58.294,58.294,8000000.0
2009-07-09 06:10:00,58.326,58.343,58.326,58.338,11200000.0
2009-07-09 06:11:00,58.322,58.322,58.305,58.308,35200000.0
2009-07-09 06:12:00,58.346,58.346,58.333,58.336,11200000.0
2009-07-09 06:13:00,58.333,58.336,58.321,58.322,14400000.0
2009-07-09 06:14:00,58.334,58.342,58.321,58.342,17600000.0
2009-07-09 06:15:00,58.343,58.343,58.329,58.329,8000000.0
2009-07-09 06:16:00,58.323,58.333,58.322,58.327,12800000.0
2009-07-09 06:17:00,58.303,58.317,58.299,58.299,12800000.0
2009-07-09 06:18:00,58.312,58.358,58.223,58.223,11200000.0
2009-07-09 06:19:00,58.299,58.312,58.299,58.31,12800000.0
2009-07-09 06:20:00,58.317,58.317,58.31,58.311,12800000.0
2009-07-09 06:21:00,58.313,58.321,58.292,58.3,14400000.0
2009-07-09 06:22:00,58.318,58.318,58.296,58.313,16000000.0
2009-07-09 06:23:00,58.314,58.332,58.314,58.332,11200000.0
2009-07-09 06:24:00,58.338,58.345,58.338,58.345,14400000.0
2009-07-09 06:25:00,58.333,58.345,58.329,58.345,8000000.0
2009-07-09 06:26:00,58.339,58.351,58.339,58.351,8000000.0
2009-07-09 06:27:00,58.358,58.358,58.349,58.353,8000000.0
2009-07-09 06:28:00,58.344,58.349,58.343,58.347,16400000.0
2009-07-09 06:29:00,58.35,58.364,58.349,58.362,12800000.0
2009-07-09 06:30:00,58.372,58.372,58.365,58.365,27200000.0
2009-07-09 06:31:00,58.358,58.358,58.34,58.35,11200000.0
2009-07-09 06:32:00,58.344,58.344,58.334,58.334,22400000.0
2009-07-09 06:33:00,58.33,58.33,58.311,58.312,24000000.0
2009-07-09 06:34:00,58.311,58.32,58.308,58.32,17600000.0
2009-07-09 06:35:00,58.317,58.349,58.317,58.349,11200000.0
2009-07-09 06:36:00,58.364,58.364,58.344,58.354,12800000.0
2009-07-09 06:37:00,58.354,58.363,58.354,58.36,12800000.0
2009-07-09 06:38:00,58.375,58.375,58.369,58.369,8000000.0
2009-07-09 06:39:00,58.375,58.394,58.375,58.376,14400000.0
2009-07-09 06:40:00,58.395,58.412,58.395,58.412,17600000.0
2009-07-09 06:41:00,58.404,58.413,58.404,58.413,8000000.0
2009-07-09 06:42:00,58.406,58.406,58.397,58.402,8000000.0
2009-07-09 06:43:00,58.382,58.393,58.369,58.369,19200000.0
2009-07-09 06:44:00,58.383,58.389,58.382,58.388,11200000.0
2009-07-09 06:45:00,58.384,58.384,58.371,58.371,12800000.0
2009-07-09 06:46:00,58.368,58.382,58.365,58.374,16000000.0
2009-07-09 06:47:00,58.387,58.391,58.386,58.388,12800000.0
2009-07-09 06:48:00,58.377,58.406,58.377,58.406,12800000.0
2009-07-09 06:49:00,58.418,58.432,58.418,58.432,8000000.0
2009-07-09 06:50:00,58.451,58.473,58.451,58.473,11200000.0
2009-07-09 06:51:00,58.488,58.495,58.486,58.495,16000000.0
2009-07-09 06:52:00,58.499,58.5,58.489,58.499,14400000.0
2009-07-09 06:53:00,58.406,58.499,58.406,58.481,8000000.0
2009-07-09 06:54:00,58.496,58.507,58.495,58.499,14400000.0
2009-07-09 06:55:00,58.487,58.498,58.485,58.498,9600000.0
2009-07-09 06:56:00,58.493,58.495,58.49,58.494,8000000.0
2009-07-09 06:57:00,58.491,58.495,58.487,58.488,16000000.0
2009-07-09 06:58:00,58.476,58.49,58.474,58.474,11200000.0
2009-07-09 06:59:00,58.482,58.487,58.478,58.485,17600000.0
2009-07-09 07:00:00,58.494,58.505,58.494,58.505,8000000.0
2009-07-09 07:01:00,58.509,58.516,58.506,58.506,9600000.0
2009-07-09 07:02:00,58.499,58.522,58.499,58.515,12800000.0
2009-07-09 07:03:00,58.514,58.514,58.51,58.511,12800000.0
2009-07-09 07:04:00,58.503,58.503,58.489,58.489,8000000.0
2009-07-09 07:05:00,58.478,58.478,58.453,58.453,12800000.0
2009-07-09 07:06:00,58.437,58.462,58.437,58.454,8000000.0
2009-07-09 07:07:00,58.469,58.478,58.469,58.473,12800000.0
2009-07-09 07:08:00,58.482,58.486,58.476,58.476,28800000.0
2009-07-09 07:09:00,58.478,58.489,58.475,58.488,16000000.0
2009-07-09 07:10:00,58.5,58.518,58.5,58.516,19200000.0
2009-07-09 07:11:00,58.505,58.514,58.501,58.501,17600000.0
2009-07-09 07:12:00,58.52,58.521,58.509,58.511,12800000.0
2009-07-09 07:13:00,58.511,58.526,58.511,58.526,14400000.0
2009-07-09 07:14:00,58.531,58.542,58.529,58.542,12800000.0
2009-07-09 07:15:00,58.553,58.564,58.546,58.546,11200000.0
2009-07-09 07:16:00,58.535,58.554,58.535,58.554,14400000.0
2009-07-09 07:17:00,58.563,58.572,58.563,58.567,11200000.0
2009-07-09 07:18:00,58.565,58.565,58.556,58.563,11200000.0
2009-07-09 07:19:00,58.569,58.569,58.556,58.563,8000000.0
2009-07-09 07:20:00,58.554,58.554,58.537,58.538,14400000.0
2009-07-09 07:21:00,58.525,58.525,58.491,58.491,12800000.0
2009-07-09 07:22:00,58.473,58.478,58.463,58.463,12800000.0
2009-07-09 07:23:00,58.472,58.482,58.467,58.482,16000000.0
2009-07-09 07:24:00,58.485,58.49,58.485,58.489,8000000.0
2009-07-09 07:25:00,58.492,58.501,58.467,58.467,11200000.0
2009-07-09 07:26:00,58.497,58.504,58.492,58.504,12800000.0
2009-07-09 07:27:00,58.502,58.506,58.496,58.5,12800000.0
2009-07-09 07:28:00,58.497,58.502,58.489,58.502,12800000.0
2009-07-09 07:29:00,58.496,58.505,58.493,58.498,27200000.0
2009-07-09 07:30:00,58.506,58.506,58.411,58.488,16400000.0
2009-07-09 07:31:00,58.494,58.497,58.483,58.483,11200000.0
2009-07-09 07:32:00,58.48,58.483,58.478,58.479,8000000.0
2009-07-09 07:33:00,58.472,58.474,58.462,58.464,16000000.0
2009-07-09 07:34:00,58.463,58.463,58.45,58.45,11600000.0
2009-07-09 07:35:00,58.441,58.452,58.441,58.444,12800000.0
2009-07-09 07:36:00,58.453,58.453,58.433,58.433,12800000.0
2009-07-09 07:37:00,58.424,58.424,58.416,58.419,9600000.0
2009-07-09 07:38:00,58.414,58.414,58.401,58.407,8000000.0
2009-07-09 07:39:00,58.398,58.398,58.376,58.384,19200000.0
2009-07-09 07:40:00,58.376,58.376,58.354,58.354,11200000.0
2009-07-09 07:41:00,58.355,58.36,58.34,58.34,32000000.0
2009-07-09 07:42:00,58.315,58.327,58.31,58.327,33600000.0
2009-07-09 07:43:00,58.316,58.316,58.288,58.288,29200000.0
2009-07-09 07:44:00,58.278,58.283,58.277,58.283,8000000.0
2009-07-09 07:45:00,58.3,58.3,58.233,58.292,9600000.0
2009-07-09 07:46:00,58.288,58.315,58.288,58.313,27200000.0
2009-07-09 07:47:00,58.308,58.311,58.305,58.308,16000000.0
2009-07-09 07:48:00,58.328,58.371,58.328,58.371,11200000.0
2009-07-09 07:49:00,58.389,58.396,58.389,58.389,16000000.0
2009-07-09 07:50:00,58.354,58.354,58.321,58.321,11200000.0
2009-07-09 07:51:00,58.311,58.331,58.311,58.328,38400000.0
2009-07-09 07:52:00,58.347,58.367,58.347,58.367,9600000.0
2009-07-09 07:53:00,58.412,58.419,58.392,58.392,11200000.0
2009-07-09 07:54:00,58.388,58.388,58.345,58.364,12800000.0
2009-07-09 07:55:00,58.368,58.39,58.364,58.39,30800000.0
2009-07-09 07:56:00,58.425,58.425,58.408,58.408,8000000.0
2009-07-09 07:57:00,58.386,58.386,58.361,58.361,17600000.0
2009-07-09 07:58:00,58.34,58.342,58.34,58.342,11200000.0
2009-07-09 07:59:00,58.349,58.349,58.336,58.337,17600000.0
2009-07-09 08:00:00,58.332,58.341,58.326,58.341,20800000.0
2009-07-09 08:01:00,58.349,58.356,58.349,58.351,11600000.0
2009-07-09 08:02:00,58.345,58.349,58.339,58.339,9600000.0
2009-07-09 08:03:00,58.33,58.33,58.317,58.317,9600000.0
2009-07-09 08:04:00,58.315,58.319,58.314,58.315,9600000.0
2009-07-09 08:05:00,58.324,58.329,58.323,58.327,12800000.0
2009-07-09 08:06:00,58.338,58.339,58.324,58.324,12800000.0
2009-07-09 08:07:00,58.323,58.329,58.313,58.321,16000000.0
2009-07-09 08:08:00,58.341,58.341,58.325,58.338,9600000.0
2009-07-09 08:09:00,58.368,58.392,58.368,58.392,12800000.0
2009-07-09 08:10:00,58.397,58.4,58.393,58.397,30400000.0
2009-07-09 08:11:00,58.414,58.423,58.413,58.419,22400000.0
2009-07-09 08:12:00,58.411,58.427,58.411,58.421,17600000.0
2009-07-09 08:13:00,58.419,58.436,58.419,58.434,14400000.0
2009-07-09 08:14:00,58.449,58.466,58.448,58.463,16000000.0
2009-07-09 08:15:00,58.457,58.482,58.457,58.472,11200000.0
2009-07-09 08:16:00,58.467,58.48,58.467,58.48,19200000.0
2009-07-09 08:17:00,58.503,58.503,58.492,58.492,11200000.0
2009-07-09 08:18:00,58.486,58.486,58.47,58.475,11200000.0
2009-07-09 08:19:00,58.474,58.478,58.462,58.462,11200000.0
2009-07-09 08:20:00,58.477,58.493,58.477,58.489,13200000.0
2009-07-09 08:21:00,58.498,58.507,58.498,58.507,9600000.0
2009-07-09 08:22:00,58.514,58.529,58.514,58.521,11200000.0
2009-07-09 08:23:00,58.544,58.544,58.532,58.532,8400000.0
2009-07-09 08:24:00,58.531,58.553,58.531,58.553,17600000.0
2009-07-09 08:25:00,58.589,58.636,58.589,58.636,9600000.0
2009-07-09 08:26:00,58.65,58.65,58.614,58.615,11200000.0
2009-07-09 08:27:00,58.593,58.603,58.593,58.597,11200000.0
2009-07-09 08:28:00,58.597,58.606,58.586,58.604,13200000.0
2009-07-09 08:29:00,58.608,58.608,58.596,58.607,11200000.0
2009-07-09 08:30:00,58.605,58.605,58.583,58.587,12800000.0
2009-07-09 08:31:00,58.585,58.599,58.565,58.572,12800000.0
2009-07-09 08:32:00,58.568,58.575,58.562,58.562,9600000.0
2009-07-09 08:33:00,58.574,58.607,58.574,58.595,41600000.0
2009-07-09 08:34:00,58.589,58.596,58.585,58.585,11200000.0
2009-07-09 08:35:00,58.583,58.583,58.566,58.578,48400000.0
2009-07-09 08:36:00,58.575,58.575,58.559,58.567,16000000.0
2009-07-09 08:37:00,58.56,58.56,58.544,58.549,14400000.0
2009-07-09 08:38:00,58.552,58.564,58.552,58.558,17600000.0
2009-07-09 08:39:00,58.56,58.56,58.524,58.525,14400000.0
2009-07-09 08:40:00,58.521,58.524,58.511,58.524,11200000.0
2009-07-09 08:41:00,58.508,58.519,58.506,58.519,32000000.0
2009-07-09 08:42:00,58.518,58.518,58.503,58.503,9600000.0
2009-07-09 08:43:00,58.517,58.556,58.517,58.556,8000000.0
2009-07-09 08:44:00,58.569,58.574,58.569,58.574,3200000.0
2009-07-09 08:45:00,58.573,58.575,58.566,58.569,36800000.0
2009-07-09 08:46:00,58.591,58.597,58.587,58.587,9600000.0
2009-07-09 08:47:00,58.605,58.647,58.605,58.647,24000000.0
2009-07-09 08:48:00,58.648,58.659,58.644,58.651,30400000.0
2009-07-09 08:49:00,58.641,58.665,58.641,58.665,8000000.0
2009-07-09 08:50:00,58.686,58.686,58.664,58.664,12800000.0
2009-07-09 08:51:00,58.665,58.666,58.648,58.648,22400000.0
2009-07-09 08:52:00,58.637,58.643,58.633,58.633,35200000.0
2009-07-09 08:53:00,58.629,58.629,58.603,58.615,56000000.0
2009-07-09 08:54:00,58.637,58.637,58.629,58.629,22400000.0
2009-07-09 08:55:00,58.63,58.64,58.63,58.636,17600000.0
2009-07-09 08:56:00,58.637,58.642,58.636,58.64,14400000.0
2009-07-09 08:57:00,58.64,58.642,58.63,58.633,43200000.0
2009-07-09 08:58:00,58.648,58.67,58.648,58.67,19200000.0
2009-07-09 08:59:00,58.67,58.677,58.67,58.671,14400000.0
2009-07-09 09:00:00,58.674,58.688,58.673,58.674,32000000.0
2009-07-09 09:01:00,58.671,58.678,58.668,58.678,32000000.0
2009-07-09 09:02:00,58.685,58.685,58.678,58.678,20000000.0
2009-07-09 09:03:00,58.678,58.691,58.677,58.685,16000000.0
2009-07-09 09:04:00,58.645,58.645,58.617,58.617,22400000.0
2009-07-09 09:05:00,58.597,58.605,58.593,58.598,19200000.0
2009-07-09 09:06:00,58.579,58.579,58.557,58.568,30400000.0
2009-07-09 09:07:00,58.58,58.636,58.58,58.636,19200000.0
2009-07-09 09:08:00,58.656,58.656,58.635,58.638,12800000.0
2009-07-09 09:09:00,58.623,58.623,58.609,58.617,46800000.0
2009-07-09 09:10:00,58.619,58.626,58.616,58.617,24000000.0
2009-07-09 09:11:00,58.58,58.611,58.577,58.586,29200000.0
2009-07-09 09:12:00,58.621,58.626,58.614,58.614,14400000.0
2009-07-09 09:13:00,58.6,58.604,58.592,58.604,12800000.0
2009-07-09 09:14:00,58.603,58.603,58.573,58.586,12800000.0
2009-07-09 09:15:00,58.587,58.595,58.587,58.595,30400000.0
2009-07-09 09:16:00,58.589,58.589,58.581,58.581,49600000.0
2009-07-09 09:17:00,58.578,58.586,58.575,58.586,78400000.0
2009-07-09 09:18:00,58.564,58.577,58.537,58.572,72000000.0
2009-07-09 09:19:00,58.571,58.581,58.558,58.567,65600000.0
2009-07-09 09:20:00,58.587,58.618,58.587,58.618,76800000.0
2009-07-09 09:21:00,58.588,58.616,58.588,58.592,49600000.0
2009-07-09 09:22:00,58.623,58.623,58.605,58.608,36800000.0
2009-07-09 09:23:00,58.608,58.616,58.602,58.616,68800000.0
2009-07-09 09:24:00,58.639,58.701,58.639,58.701,43200000.0
2009-07-09 09:25:00,58.705,58.705,58.696,58.696,19200000.0
2009-07-09 09:26:00,58.684,58.689,58.683,58.689,32000000.0
2009-07-09 09:27:00,58.684,58.684,58.668,58.676,70400000.0
2009-07-09 09:28:00,58.7,58.706,58.686,58.686,8000000.0
2009-07-09 09:29:00,58.676,58.698,58.672,58.695,36800000.0
2009-07-09 09:30:00,58.701,58.708,58.7,58.708,26000000.0
2009-07-09 09:31:00,58.711,58.723,58.711,58.719,12800000.0
2009-07-09 09:32:00,58.721,58.728,58.721,58.728,33600000.0
2009-07-09 09:33:00,58.724,58.731,58.707,58.731,30400000.0
2009-07-09 09:34:00,58.734,58.738,58.722,58.738,33600000.0
2009-07-09 09:35:00,58.737,58.737,58.708,58.708,52800000.0
2009-07-09 09:36:00,58.731,58.746,58.731,58.739,46400000.0
2009-07-09 09:37:00,58.725,58.748,58.725,58.748,33600000.0
2009-07-09 09:38:00,58.735,58.75,58.735,58.739,12800000.0
2009-07-09 09:39:00,58.75,58.75,58.737,58.737,43200000.0
2009-07-09 09:40:00,58.75,58.801,58.75,58.801,46400000.0
2009-07-09 09:41:00,58.781,58.791,58.781,58.781,30800000.0
2009-07-09 09:42:00,58.763,58.767,58.747,58.748,43200000.0
2009-07-09 09:43:00,58.744,58.771,58.742,58.755,56000000.0
2009-07-09 09:44:00,58.756,58.765,58.755,58.765,30400000.0
2009-07-09 09:45:00,58.757,58.78,58.757,58.78,19200000.0
2009-07-09 09:46:00,58.789,58.816,58.789,58.816,27200000.0
2009-07-09 09:47:00,58.812,58.868,58.812,58.868,12800000.0
2009-07-09 09:48:00,58.868,58.888,58.865,58.888,9600000.0
2009-07-09 09:49:00,58.887,58.896,58.875,58.896,9600000.0
2009-07-09 09:50:00,58.888,58.904,58.888,58.904,34000000.0
2009-07-09 09:51:00,58.899,58.9,58.889,58.893,84800000.0
2009-07-09 09:52:00,58.897,58.902,58.896,58.901,35200000.0
2009-07-09 09:53:00,58.913,58.919,58.909,58.919,30400000.0
2009-07-09 09:54:00,58.928,58.939,58.928,58.939,12800000.0
2009-07-09 09:55:00,58.947,58.957,58.947,58.95,33600000.0
2009-07-09 09:56:00,58.951,58.968,58.951,58.968,36800000.0
2009-07-09 09:57:00,58.973,58.973,58.947,58.947,24400000.0
2009-07-09 09:58:00,58.949,58.95,58.942,58.945,32000000.0
2009-07-09 09:59:00,58.938,58.952,58.938,58.95,51200000.0
2009-07-09 10:00:00,58.944,58.944,58.91,58.91,62400000.0
2009-07-09 10:01:00,58.894,58.897,58.893,58.897,8000000.0
2009-07-09 10:02:00,58.888,58.892,58.864,58.864,36800000.0
2009-07-09 10:03:00,58.871,58.875,58.869,58.871,44800000.0
2009-07-09 10:04:00,58.85,58.869,58.85,58.869,40000000.0
2009-07-09 10:05:00,58.881,58.881,58.869,58.881,38400000.0
2009-07-09 10:06:00,58.865,58.867,58.849,58.849,33600000.0
2009-07-09 10:07:00,58.825,58.839,58.819,58.819,43200000.0
2009-07-09 10:08:00,58.826,58.846,58.823,58.845,49600000.0
2009-07-09 10:09:00,58.86,58.86,58.852,58.852,12800000.0
2009-07-09 10:10:00,58.856,58.898,58.856,58.898,46400000.0
2009-07-09 10:11:00,58.919,58.922,58.909,58.909,57600000.0
2009-07-09 10:12:00,58.921,58.947,58.921,58.947,57600000.0
2009-07-09 10:13:00,58.943,58.957,58.94,58.957,41600000.0
2009-07-09 10:14:00,58.983,59.023,58.983,59.018,30400000.0
2009-07-09 10:15:00,59.037,59.052,59.018,59.052,30400000.0
2009-07-09 10:16:00,59.044,59.044,59.027,59.033,17600000.0
2009-07-09 10:17:00,59.035,59.04,59.026,59.026,12800000.0
2009-07-09 10:18:00,59.019,59.027,59.015,59.015,12800000.0
2009-07-09 10:19:00,59.009,59.029,59.009,59.027,75200000.0
2009-07-09 10:20:00,59.045,59.063,59.045,59.059,10000000.0
2009-07-09 10:21:00,59.066,59.079,59.062,59.064,35200000.0
2009-07-09 10:22:00,59.086,59.091,59.083,59.09,9600000.0
2009-07-09 10:23:00,59.103,59.114,59.103,59.108,33600000.0
2009-07-09 10:24:00,59.115,59.117,59.107,59.107,43600000.0
2009-07-09 10:25:00,59.095,59.095,59.077,59.077,64400000.0
2009-07-09 10:26:00,59.061,59.061,59.041,59.042,36800000.0
2009-07-09 10:27:00,59.019,59.029,59.019,59.019,52800000.0
2009-07-09 10:28:00,59.0,59.005,58.995,59.003,88000000.0
2009-07-09 10:29:00,58.995,58.997,58.989,58.996,9600000.0
2009-07-09 10:30:00,59.007,59.019,59.005,59.012,27200000.0
2009-07-09 10:31:00,59.007,59.01,59.002,59.005,32000000.0
2009-07-09 10:32:00,59.01,59.01,58.999,59.003,46400000.0
2009-07-09 10:33:00,59.021,59.032,59.02,59.029,35200000.0
2009-07-09 10:34:00,59.034,59.046,59.033,59.046,17600000.0
2009-07-09 10:35:00,59.046,59.046,59.028,59.04,8000000.0
2009-07-09 10:36:00,59.019,59.019,59.011,59.014,8000000.0
2009-07-09 10:37:00,59.013,59.017,59.012,59.017,19200000.0
2009-07-09 10:38:00,59.016,59.016,58.985,58.985,28800000.0
2009-07-09 10:39:00,58.965,58.967,58.959,58.959,16000000.0
2009-07-09 10:40:00,58.978,59.016,58.978,58.998,24000000.0
2009-07-09 10:41:00,58.993,58.993,58.981,58.984,57000000.0
2009-07-09 10:42:00,58.97,58.97,58.96,58.968,38400000.0
2009-07-09 10:43:00,58.953,58.962,58.951,58.962,9600000.0
2009-07-09 10:44:00,58.945,58.948,58.941,58.943,19600000.0
2009-07-09 10:45:00,58.943,58.952,58.943,58.952,22400000.0
2009-07-09 10:46:00,58.947,58.958,58.945,58.958,28800000.0
2009-07-09 10:47:00,58.958,58.958,58.947,58.947,25600000.0
2009-07-09 10:48:00,58.947,58.966,58.947,58.962,38400000.0
2009-07-09 10:49:00,58.974,59.017,58.974,59.017,25600000.0
2009-07-09 10:50:00,59.02,59.036,59.01,59.011,59200000.0
2009-07-09 10:51:00,59.004,59.019,59.004,59.017,68800000.0
2009-07-09 10:52:00,59.027,59.044,59.027,59.043,35200000.0
2009-07-09 10:53:00,59.05,59.081,59.05,59.08,59200000.0
2009-07-09 10:54:00,59.067,59.067,59.04,59.04,54400000.0
2009-07-09 10:55:00,59.019,59.021,58.992,59.0,41600000.0
2009-07-09 10:56:00,59.005,59.013,58.998,59.011,45200000.0
2009-07-09 10:57:00,59.007,59.011,59.003,59.004,33600000.0
2009-07-09 10:58:00,58.999,58.999,58.98,58.988,40000000.0
2009-07-09 10:59:00,58.99,58.997,58.987,58.987,50000000.0
2009-07-09 11:00:00,58.987,58.988,58.979,58.98,51200000.0
2009-07-09 11:01:00,58.987,59.009,58.987,59.009,12800000.0
2009-07-09 11:02:00,58.998,58.999,58.991,58.999,19200000.0
2009-07-09 11:03:00,58.991,58.996,58.985,58.987,36800000.0
2009-07-09 11:04:00,58.991,58.992,58.987,58.988,27200000.0
2009-07-09 11:05:00,58.986,58.986,58.975,58.98,11200000.0
2009-07-09 11:06:00,58.959,58.959,58.948,58.95,30400000.0
2009-07-09 11:07:00,58.95,58.966,58.95,58.966,46400000.0
2009-07-09 11:08:00,58.965,58.972,58.964,58.965,32000000.0
2009-07-09 11:09:00,58.969,58.973,58.957,58.973,75600000.0
2009-07-09 11:10:00,58.994,59.004,58.994,59.004,37200000.0
2009-07-09 11:11:00,59.013,59.016,59.002,59.01,52800000.0
2009-07-09 11:12:00,59.012,59.012,58.969,58.969,71200000.0
2009-07-09 11:13:00,58.976,58.994,58.976,58.988,12800000.0
2009-07-09 11:14:00,58.984,59.004,58.983,59.004,57600000.0
2009-07-09 11:15:00,59.008,59.034,59.008,59.034,11200000.0
2009-07-09 11:16:00,59.018,59.041,59.009,59.041,17600000.0
2009-07-09 11:17:00,59.031,59.04,59.026,59.036,54400000.0
2009-07-09 11:18:00,59.039,59.04,59.027,59.031,73600000.0
2009-07-09 11:19:00,59.028,59.034,59.02,59.023,56400000.0
2009-07-09 11:20:00,59.014,59.014,58.996,59.014,35200000.0
2009-07-09 11:21:00,59.014,59.029,59.012,59.029,40000000.0
2009-07-09 11:22:00,59.023,59.023,58.998,58.998,42000000.0
2009-07-09 11:23:00,59.001,59.021,59.001,59.016,51200000.0
2009-07-09 11:24:00,59.029,59.039,59.024,59.039,52800000.0
2009-07-09 11:25:00,59.021,59.04,59.009,59.036,35200000.0
2009-07-09 11:26:00,59.032,59.06,59.032,59.059,27600000.0
2009-07-09 11:27:00,59.061,59.061,59.042,59.042,12800000.0
2009-07-09 11:28:00,59.031,59.041,59.023,59.023,41600000.0
2009-07-09 11:29:00,59.028,59.041,59.028,59.041,43200000.0
2009-07-09 11:30:00,59.045,59.049,59.045,59.047,11200000.0
2009-07-09 11:31:00,59.05,59.056,59.041,59.053,27200000.0
2009-07-09 11:32:00,59.041,59.041,59.015,59.015,35200000.0
2009-07-09 11:33:00,59.019,59.024,59.018,59.018,17600000.0
2009-07-09 11:34:00,59.029,59.036,59.028,59.036,33600000.0
2009-07-09 11:35:00,59.03,59.035,59.016,59.016,17600000.0
2009-07-09 11:36:00,59.008,59.025,59.008,59.018,43200000.0
2009-07-09 11:37:00,59.007,59.015,59.003,59.003,41600000.0
2009-07-09 11:38:00,59.008,59.019,59.006,59.019,27200000.0
2009-07-09 11:39:00,59.017,59.035,59.009,59.035,11200000.0
2009-07-09 11:40:00,59.044,59.046,59.039,59.042,22400000.0
2009-07-09 11:41:00,59.036,59.038,59.025,59.036,38400000.0
2009-07-09 11:42:00,59.056,59.071,59.056,59.059,38400000.0
2009-07-09 11:43:00,59.056,59.056,59.046,59.051,17600000.0
2009-07-09 11:44:00,59.046,59.046,59.037,59.04,59200000.0
2009-07-09 11:45:00,59.038,59.044,59.035,59.044,49600000.0
2009-07-09 11:46:00,59.037,59.037,59.024,59.027,11200000.0
2009-07-09 11:47:00,59.015,59.017,59.008,59.013,56400000.0
2009-07-09 11:48:00,59.022,59.029,59.022,59.026,9600000.0
2009-07-09 11:49:00,59.029,59.039,59.029,59.039,41600000.0
2009-07-09 11:50:00,59.036,59.038,59.027,59.032,44800000.0
2009-07-09 11:51:00,59.025,59.032,59.017,59.027,45200000.0
2009-07-09 11:52:00,59.025,59.025,59.007,59.02,32000000.0
2009-07-09 11:53:00,59.014,59.016,58.999,58.999,35200000.0
2009-07-09 11:54:00,58.996,58.999,58.986,58.991,48000000.0
2009-07-09 11:55:00,58.988,59.002,58.986,58.993,44800000.0
2009-07-09 11:56:00,58.978,58.985,58.978,58.98,64000000.0
2009-07-09 11:57:00,58.979,58.986,58.976,58.983,22400000.0
2009-07-09 11:58:00,58.98,58.98,58.975,58.975,41600000.0
2009-07-09 11:59:00,58.984,58.991,58.982,58.983,51200000.0
2009-07-09 12:00:00,58.983,58.983,58.974,58.976,36800000.0
2009-07-09 12:01:00,58.981,58.993,58.981,58.993,19200000.0
2009-07-09 12:02:00,58.998,59.02,58.998,59.009,12800000.0
2009-07-09 12:03:00,59.02,59.032,59.019,59.03,51600000.0
2009-07-09 12:04:00,59.035,59.042,59.031,59.033,24000000.0
2009-07-09 12:05:00,59.006,59.006,58.993,58.993,28800000.0
2009-07-09 12:06:00,58.983,58.984,58.975,58.978,24000000.0
2009-07-09 12:07:00,58.971,58.99,58.971,58.99,20800000.0
2009-07-09 12:08:00,58.977,58.992,58.968,58.989,43200000.0
2009-07-09 12:09:00,58.988,58.993,58.977,58.991,25600000.0
2009-07-09 12:10:00,58.99,58.993,58.981,58.984,11200000.0
2009-07-09 12:11:00,58.991,59.001,58.986,58.995,27200000.0
2009-07-09 12:12:00,58.991,58.997,58.981,58.997,29800000.0
2009-07-09 12:13:00,58.983,58.984,58.977,58.977,14400000.0
2009-07-09 12:14:00,58.958,58.96,58.953,58.957,8000000.0
2009-07-09 12:15:00,58.946,58.946,58.913,58.913,27200000.0
2009-07-09 12:16:00,58.914,58.914,58.892,58.894,27200000.0
2009-07-09 12:17:00,58.884,58.899,58.875,58.899,43200000.0
2009-07-09 12:18:00,58.905,58.905,58.893,58.904,26000000.0
2009-07-09 12:19:00,58.892,58.892,58.884,58.892,35600000.0
2009-07-09 12:20:00,58.888,58.902,58.888,58.902,36800000.0
2009-07-09 12:21:00,58.915,58.932,58.914,58.932,59200000.0
2009-07-09 12:22:00,58.936,58.939,58.919,58.919,30800000.0
2009-07-09 12:23:00,58.921,58.921,58.91,58.916,32000000.0
2009-07-09 12:24:00,58.912,58.912,58.883,58.883,33600000.0
2009-07-09 12:25:00,58.869,58.881,58.86,58.862,22400000.0
2009-07-09 12:26:00,58.848,58.849,58.841,58.841,30400000.0
2009-07-09 12:27:00,58.799,58.802,58.797,58.797,31200000.0
2009-07-09 12:28:00,58.79,58.8,58.789,58.799,60800000.0
2009-07-09 12:29:00,58.692,58.792,58.664,58.695,115200000.0
2009-07-09 12:30:00,58.687,58.819,58.687,58.765,46400000.0
2009-07-09 12:31:00,58.721,58.721,58.68,58.68,70800000.0
2009-07-09 12:32:00,58.657,58.667,58.63,58.63,28800000.0
2009-07-09 12:33:00,58.614,58.614,58.578,58.585,40000000.0
2009-07-09 12:34:00,58.556,58.572,58.549,58.569,27200000.0
2009-07-09 12:35:00,58.589,58.597,58.578,58.597,25600000.0
2009-07-09 12:36:00,58.614,58.632,58.614,58.628,48000000.0
2009-07-09 12:37:00,58.639,58.642,58.639,58.639,8000000.0
2009-07-09 12:38:00,58.65,58.657,58.65,58.655,11200000.0
2009-07-09 12:39:00,58.635,58.635,58.616,58.623,24000000.0
2009-07-09 12:40:00,58.609,58.61,58.605,58.605,16000000.0
2009-07-09 12:41:00,58.609,58.616,58.609,58.616,22400000.0
2009-07-09 12:42:00,58.618,58.631,58.618,58.623,22800000.0
2009-07-09 12:43:00,58.62,58.63,58.619,58.627,36800000.0
2009-07-09 12:44:00,58.629,58.644,58.629,58.643,22400000.0
2009-07-09 12:45:00,58.639,58.644,58.629,58.644,35200000.0
2009-07-09 12:46:00,58.634,58.647,58.632,58.638,45200000.0
2009-07-09 12:47:00,58.622,58.624,58.616,58.621,30400000.0
2009-07-09 12:48:00,58.626,58.645,58.626,58.645,32000000.0
2009-07-09 12:49:00,58.628,58.639,58.618,58.618,40000000.0
2009-07-09 12:50:00,58.65,58.672,58.65,58.663,16000000.0
2009-07-09 12:51:00,58.662,58.677,58.647,58.677,22400000.0
2009-07-09 12:52:00,58.674,58.682,58.673,58.68,25600000.0
2009-07-09 12:53:00,58.665,58.674,58.665,58.672,11200000.0
2009-07-09 12:54:00,58.672,58.672,58.662,58.662,11200000.0
2009-07-09 12:55:00,58.625,58.625,58.598,58.598,24000000.0
2009-07-09 12:56:00,58.57,58.581,58.57,58.572,12800000.0
2009-07-09 12:57:00,58.569,58.577,58.563,58.568,27200000.0
2009-07-09 12:58:00,58.546,58.548,58.513,58.513,12800000.0
2009-07-09 12:59:00,58.522,58.534,58.518,58.518,14400000.0
2009-07-09 13:00:00,58.532,58.605,58.532,58.605,8400000.0
2009-07-09 13:01:00,58.636,58.659,58.607,58.659,17600000.0
2009-07-09 13:02:00,58.663,58.666,58.64,58.64,12800000.0
2009-07-09 13:03:00,58.621,58.621,58.576,58.576,12800000.0
2009-07-09 13:04:00,58.583,58.596,58.573,58.596,16000000.0
2009-07-09 13:05:00,58.615,58.622,58.592,58.592,12800000.0
2009-07-09 13:06:00,58.599,58.629,58.599,58.621,17600000.0
2009-07-09 13:07:00,58.63,58.649,58.63,58.649,12800000.0
2009-07-09 13:08:00,58.64,58.64,58.623,58.623,32000000.0
2009-07-09 13:09:00,58.614,58.614,58.558,58.558,28800000.0
2009-07-09 13:10:00,58.495,58.496,58.462,58.494,32000000.0
2009-07-09 13:11:00,58.517,58.532,58.517,58.527,19200000.0
2009-07-09 13:12:00,58.526,58.526,58.494,58.494,16000000.0
2009-07-09 13:13:00,58.49,58.502,58.476,58.502,11200000.0
2009-07-09 13:14:00,58.512,58.524,58.512,58.524,11200000.0
2009-07-09 13:15:00,58.504,58.504,58.475,58.475,11200000.0
2009-07-09 13:16:00,58.475,58.475,58.467,58.471,25600000.0
2009-07-09 13:17:00,58.486,58.495,58.476,58.495,13200000.0
2009-07-09 13:18:00,58.501,58.513,58.5,58.511,56400000.0
2009-07-09 13:19:00,58.502,58.512,58.495,58.495,8000000.0
2009-07-09 13:20:00,58.499,58.525,58.499,58.525,12800000.0
2009-07-09 13:21:00,58.526,58.526,58.507,58.507,55800000.0
2009-07-09 13:22:00,58.498,58.52,58.498,58.52,11200000.0
2009-07-09 13:23:00,58.526,58.528,58.519,58.519,12800000.0
2009-07-09 13:24:00,58.502,58.508,58.497,58.508,14400000.0
2009-07-09 13:25:00,58.503,58.503,58.479,58.486,33600000.0
2009-07-09 13:26:00,58.485,58.51,58.485,58.504,24000000.0
2009-07-09 13:27:00,58.503,58.504,58.498,58.498,40000000.0
2009-07-09 13:28:00,58.498,58.498,58.466,58.466,20800000.0
2009-07-09 13:29:00,58.46,58.46,58.449,58.457,22400000.0
2009-07-09 13:30:00,58.467,58.469,58.452,58.454,36800000.0
2009-07-09 13:31:00,58.433,58.445,58.431,58.444,11200000.0
2009-07-09 13:32:00,58.465,58.475,58.462,58.472,17600000.0
2009-07-09 13:33:00,58.475,58.482,58.467,58.467,12800000.0
2009-07-09 13:34:00,58.467,58.475,58.442,58.442,12800000.0
2009-07-09 13:35:00,58.445,58.465,58.445,58.465,12800000.0
2009-07-09 13:36:00,58.464,58.469,58.46,58.467,48000000.0
2009-07-09 13:37:00,58.473,58.474,58.464,58.467,24400000.0
2009-07-09 13:38:00,58.469,58.469,58.451,58.451,28800000.0
2009-07-09 13:39:00,58.445,58.45,58.444,58.448,25600000.0
2009-07-09 13:40:00,58.443,58.443,58.429,58.43,9600000.0
2009-07-09 13:41:00,58.427,58.427,58.418,58.418,16000000.0
2009-07-09 13:42:00,58.422,58.428,58.413,58.427,12800000.0
2009-07-09 13:43:00,58.434,58.434,58.393,58.398,25600000.0
2009-07-09 13:44:00,58.378,58.4,58.378,58.4,28800000.0
2009-07-09 13:45:00,58.417,58.417,58.413,58.413,12800000.0
2009-07-09 13:46:00,58.427,58.427,58.417,58.423,9600000.0
2009-07-09 13:47:00,58.426,58.443,58.42,58.42,27200000.0
2009-07-09 13:48:00,58.421,58.434,58.418,58.434,9600000.0
2009-07-09 13:49:00,58.449,58.494,58.449,58.484,33600000.0
2009-07-09 13:50:00,58.505,58.52,58.496,58.52,33600000.0
2009-07-09 13:51:00,58.516,58.526,58.516,58.526,8000000.0
2009-07-09 13:52:00,58.554,58.58,58.554,58.571,40000000.0
2009-07-09 13:53:00,58.569,58.569,58.536,58.536,37200000.0
2009-07-09 13:54:00,58.533,58.551,58.533,58.551,24000000.0
2009-07-09 13:55:00,58.571,58.582,58.568,58.568,11200000.0
2009-07-09 13:56:00,58.579,58.593,58.579,58.582,14400000.0
2009-07-09 13:57:00,58.578,58.597,58.578,58.597,14400000.0
2009-07-09 13:58:00,58.623,58.623,58.611,58.615,32000000.0
2009-07-09 13:59:00,58.604,58.612,58.599,58.611,48000000.0
2009-07-09 14:00:00,58.618,58.631,58.618,58.63,32000000.0
2009-07-09 14:01:00,58.636,58.637,58.628,58.629,14800000.0
2009-07-09 14:02:00,58.61,58.618,58.608,58.616,28800000.0
2009-07-09 14:03:00,58.591,58.615,58.59,58.615,14400000.0
2009-07-09 14:04:00,58.627,58.627,58.61,58.61,9600000.0
2009-07-09 14:05:00,58.607,58.608,58.59,58.605,25600000.0
2009-07-09 14:06:00,58.6,58.606,58.597,58.604,17600000.0
2009-07-09 14:07:00,58.606,58.618,58.606,58.615,13200000.0
2009-07-09 14:08:00,58.612,58.62,58.612,58.617,24000000.0
2009-07-09 14:09:00,58.596,58.596,58.567,58.571,11200000.0
2009-07-09 14:10:00,58.546,58.569,58.546,58.569,17600000.0
2009-07-09 14:11:00,58.583,58.607,58.583,58.603,12800000.0
2009-07-09 14:12:00,58.609,58.61,58.605,58.609,12800000.0
2009-07-09 14:13:00,58.599,58.599,58.591,58.591,24000000.0
2009-07-09 14:14:00,58.57,58.58,58.567,58.578,20800000.0
2009-07-09 14:15:00,58.577,58.584,58.572,58.577,33600000.0
2009-07-09 14:16:00,58.575,58.575,58.565,58.569,27200000.0
2009-07-09 14:17:00,58.56,58.571,58.56,58.564,11200000.0
2009-07-09 14:18:00,58.563,58.563,58.536,58.536,16000000.0
2009-07-09 14:19:00,58.532,58.532,58.507,58.507,40000000.0
2009-07-09 14:20:00,58.496,58.502,58.481,58.502,14400000.0
2009-07-09 14:21:00,58.5,58.501,58.487,58.487,33600000.0
2009-07-09 14:22:00,58.479,58.497,58.479,58.486,14400000.0
2009-07-09 14:23:00,58.482,58.482,58.449,58.449,17600000.0
2009-07-09 14:24:00,58.45,58.45,58.441,58.441,36800000.0
2009-07-09 14:25:00,58.427,58.434,58.423,58.423,12800000.0
2009-07-09 14:26:00,58.432,58.45,58.432,58.45,19200000.0
2009-07-09 14:27:00,58.461,58.475,58.461,58.475,11200000.0
2009-07-09 14:28:00,58.448,58.448,58.437,58.437,11200000.0
2009-07-09 14:29:00,58.452,58.485,58.452,58.48,13200000.0
2009-07-09 14:30:00,58.566,58.585,58.483,58.483,11200000.0
2009-07-09 14:31:00,58.57,58.57,58.435,58.518,16000000.0
2009-07-09 14:32:00,58.51,58.51,58.486,58.493,9600000.0
2009-07-09 14:33:00,58.493,58.502,58.473,58.473,17600000.0
2009-07-09 14:34:00,58.47,58.487,58.469,58.487,17600000.0
2009-07-09 14:35:00,58.492,58.492,58.458,58.458,11200000.0
2009-07-09 14:36:00,58.442,58.442,58.438,58.442,8000000.0
2009-07-09 14:37:00,58.448,58.448,58.431,58.433,13200000.0
2009-07-09 14:38:00,58.441,58.49,58.441,58.49,11200000.0
2009-07-09 14:39:00,58.5,58.52,58.5,58.509,17600000.0
2009-07-09 14:40:00,58.521,58.548,58.521,58.548,16400000.0
2009-07-09 14:41:00,58.573,58.6,58.573,58.599,11200000.0
2009-07-09 14:42:00,58.626,58.653,58.626,58.653,9600000.0
2009-07-09 14:43:00,58.672,58.685,58.657,58.676,17600000.0
2009-07-09 14:44:00,58.652,58.652,58.618,58.618,12800000.0
2009-07-09 14:45:00,58.614,58.673,58.614,58.673,12800000.0
2009-07-09 14:46:00,58.7,58.73,58.7,58.73,17600000.0
2009-07-09 14:47:00,58.734,58.748,58.734,58.741,12800000.0
2009-07-09 14:48:00,58.759,58.771,58.759,58.771,11200000.0
2009-07-09 14:49:00,58.768,58.782,58.736,58.736,16000000.0
2009-07-09 14:50:00,58.76,58.768,58.756,58.768,12800000.0
2009-07-09 14:51:00,58.775,58.783,58.775,58.778,17600000.0
2009-07-09 14:52:00,58.744,58.744,58.717,58.717,14400000.0
2009-07-09 14:53:00,58.701,58.701,58.688,58.692,11600000.0
2009-07-09 14:54:00,58.706,58.738,58.702,58.738,12800000.0
2009-07-09 14:55:00,58.749,58.756,58.749,58.755,11200000.0
2009-07-09 14:56:00,58.77,58.777,58.764,58.776,16000000.0
2009-07-09 14:57:00,58.76,58.76,58.745,58.746,12800000.0
2009-07-09 14:58:00,58.744,58.745,58.724,58.724,14400000.0
2009-07-09 14:59:00,58.718,58.718,58.669,58.67,12800000.0
2009-07-09 15:00:00,58.658,58.658,58.597,58.597,16000000.0
2009-07-09 15:01:00,58.573,58.573,58.541,58.541,17600000.0
2009-07-09 15:02:00,58.546,58.546,58.537,58.537,11200000.0
2009-07-09 15:03:00,58.535,58.547,58.535,58.547,14400000.0
2009-07-09 15:04:00,58.54,58.55,58.539,58.541,16000000.0
2009-07-09 15:05:00,58.543,58.565,58.535,58.565,12800000.0
2009-07-09 15:06:00,58.552,58.56,58.533,58.533,11200000.0
2009-07-09 15:07:00,58.534,58.554,58.532,58.554,11200000.0
2009-07-09 15:08:00,58.548,58.572,58.548,58.566,11200000.0
2009-07-09 15:09:00,58.579,58.586,58.574,58.58,14400000.0
2009-07-09 15:10:00,58.574,58.636,58.574,58.636,16000000.0
2009-07-09 15:11:00,58.648,58.651,58.647,58.651,11200000.0
2009-07-09 15:12:00,58.636,58.656,58.636,58.646,9600000.0
2009-07-09 15:13:00,58.66,58.667,58.656,58.659,13200000.0
2009-07-09 15:14:00,58.637,58.637,58.602,58.611,8000000.0
2009-07-09 15:15:00,58.609,58.609,58.564,58.564,17600000.0
2009-07-09 15:16:00,58.56,58.571,58.56,58.568,12800000.0
2009-07-09 15:17:00,58.553,58.557,58.55,58.556,14400000.0
2009-07-09 15:18:00,58.553,58.592,58.553,58.592,12800000.0
2009-07-09 15:19:00,58.598,58.598,58.57,58.583,16000000.0
2009-07-09 15:20:00,58.565,58.574,58.565,58.572,16400000.0
2009-07-09 15:21:00,58.564,58.568,58.47,58.563,17600000.0
2009-07-09 15:22:00,58.564,58.584,58.556,58.584,11200000.0
2009-07-09 15:23:00,58.61,58.611,58.585,58.585,11200000.0
2009-07-09 15:24:00,58.582,58.59,58.582,58.587,11200000.0
2009-07-09 15:25:00,58.577,58.577,58.549,58.549,12800000.0
2009-07-09 15:26:00,58.541,58.541,58.528,58.541,14400000.0
2009-07-09 15:27:00,58.542,58.545,58.52,58.524,12800000.0
2009-07-09 15:28:00,58.511,58.522,58.503,58.514,12800000.0
2009-07-09 15:29:00,58.507,58.509,58.491,58.491,17000000.0
2009-07-09 15:30:00,58.505,58.511,58.498,58.498,17600000.0
2009-07-09 15:31:00,58.495,58.505,58.493,58.493,12800000.0
2009-07-09 15:32:00,58.479,58.479,58.458,58.458,11200000.0
2009-07-09 15:33:00,58.399,58.399,58.389,58.398,11200000.0
2009-07-09 15:34:00,58.41,58.446,58.41,58.446,11200000.0
2009-07-09 15:35:00,58.451,58.457,58.447,58.457,8000000.0
2009-07-09 15:36:00,58.451,58.452,58.44,58.447,14400000.0
2009-07-09 15:37:00,58.437,58.437,58.398,58.398,16000000.0
2009-07-09 15:38:00,58.393,58.394,58.378,58.394,16000000.0
2009-07-09 15:39:00,58.378,58.378,58.314,58.314,14400000.0
2009-07-09 15:40:00,58.26,58.26,58.23,58.26,12800000.0
2009-07-09 15:41:00,58.238,58.238,58.222,58.227,16000000.0
2009-07-09 15:42:00,58.223,58.227,58.162,58.221,17600000.0
2009-07-09 15:43:00,58.216,58.235,58.215,58.215,12800000.0
2009-07-09 15:44:00,58.228,58.232,58.208,58.208,8000000.0
2009-07-09 15:45:00,58.195,58.214,58.195,58.214,12800000.0
2009-07-09 15:46:00,58.194,58.194,58.116,58.116,11600000.0
2009-07-09 15:47:00,58.117,58.125,58.11,58.11,11200000.0
2009-07-09 15:48:00,58.098,58.11,58.098,58.11,12800000.0
2009-07-09 15:49:00,58.132,58.143,58.114,58.114,11200000.0
2009-07-09 15:50:00,58.089,58.089,58.08,58.088,14400000.0
2009-07-09 15:51:00,58.098,58.122,58.098,58.121,11200000.0
2009-07-09 15:52:00,58.129,58.159,58.129,58.159,11200000.0
2009-07-09 15:53:00,58.19,58.266,58.19,58.266,12800000.0
2009-07-09 15:54:00,58.267,58.281,58.251,58.281,17600000.0
2009-07-09 15:55:00,58.296,58.321,58.291,58.321,17600000.0
2009-07-09 15:56:00,58.306,58.306,58.278,58.278,8000000.0
2009-07-09 15:57:00,58.274,58.286,58.274,58.279,9600000.0
2009-07-09 15:58:00,58.257,58.26,58.255,58.255,11200000.0
2009-07-09 15:59:00,58.263,58.263,58.254,58.255,11200000.0
2009-07-09 16:00:00,58.275,58.275,58.26,58.26,11200000.0
2009-07-09 16:01:00,58.239,58.239,58.211,58.211,11200000.0
2009-07-09 16:02:00,58.181,58.183,58.166,58.174,17600000.0
2009-07-09 16:03:00,58.189,58.266,58.189,58.266,12800000.0
2009-07-09 16:04:00,58.294,58.32,58.229,58.32,11600000.0
2009-07-09 16:05:00,58.331,58.342,58.311,58.342,14400000.0
2009-07-09 16:06:00,58.364,58.417,58.364,58.417,16000000.0
2009-07-09 16:07:00,58.423,58.479,58.418,58.479,11200000.0
2009-07-09 16:08:00,58.469,58.469,58.434,58.434,11200000.0
2009-07-09 16:09:00,58.41,58.41,58.392,58.404,17600000.0
2009-07-09 16:10:00,58.418,58.425,58.416,58.421,12800000.0
2009-07-09 16:11:00,58.406,58.406,58.348,58.348,11200000.0
2009-07-09 16:12:00,58.321,58.336,58.312,58.327,9600000.0
2009-07-09 16:13:00,58.349,58.364,58.343,58.356,11200000.0
2009-07-09 16:14:00,58.38,58.39,58.38,58.381,14400000.0
2009-07-09 16:15:00,58.376,58.39,58.372,58.384,11200000.0
2009-07-09 16:16:00,58.382,58.396,58.377,58.396,11200000.0
2009-07-09 16:17:00,58.388,58.411,58.388,58.394,17600000.0
2009-07-09 16:18:00,58.409,58.425,58.409,58.424,12800000.0
2009-07-09 16:19:00,58.416,58.416,58.341,58.341,11200000.0
2009-07-09 16:20:00,58.334,58.335,58.319,58.333,11200000.0
2009-07-09 16:21:00,58.31,58.31,58.293,58.293,11200000.0
2009-07-09 16:22:00,58.259,58.259,58.25,58.254,11200000.0
2009-07-09 16:23:00,58.248,58.267,58.248,58.263,12800000.0
2009-07-09 16:24:00,58.251,58.251,58.241,58.241,11200000.0
2009-07-09 16:25:00,58.218,58.218,58.162,58.162,12800000.0
2009-07-09 16:26:00,58.152,58.161,58.145,58.15,12800000.0
2009-07-09 16:27:00,58.145,58.145,58.123,58.123,17600000.0
2009-07-09 16:28:00,58.121,58.181,58.121,58.181,11200000.0
2009-07-09 16:29:00,58.21,58.24,58.21,58.24,14400000.0
2009-07-09 16:30:00,58.241,58.241,58.177,58.177,14400000.0
2009-07-09 16:31:00,58.144,58.15,58.139,58.141,14400000.0
2009-07-09 16:32:00,58.152,58.182,58.147,58.182,8000000.0
2009-07-09 16:33:00,58.225,58.225,58.194,58.196,9600000.0
2009-07-09 16:34:00,58.165,58.165,58.123,58.144,17600000.0
2009-07-09 16:35:00,58.182,58.237,58.182,58.237,12800000.0
2009-07-09 16:36:00,58.286,58.287,58.277,58.28,11200000.0
2009-07-09 16:37:00,58.272,58.283,58.263,58.263,12800000.0
2009-07-09 16:38:00,58.264,58.274,58.264,58.273,14800000.0
2009-07-09 16:39:00,58.271,58.271,58.23,58.23,12800000.0
2009-07-09 16:40:00,58.235,58.245,58.219,58.219,18000000.0
2009-07-09 16:41:00,58.234,58.347,58.234,58.347,12800000.0
2009-07-09 16:42:00,58.367,58.376,58.363,58.375,11200000.0
2009-07-09 16:43:00,58.385,58.385,58.359,58.359,12800000.0
2009-07-09 16:44:00,58.353,58.356,58.345,58.347,11200000.0
2009-07-09 16:45:00,58.344,58.366,58.344,58.366,11200000.0
2009-07-09 16:46:00,58.369,58.369,58.331,58.331,14400000.0
2009-07-09 16:47:00,58.336,58.338,58.313,58.313,17600000.0
2009-07-09 16:48:00,58.335,58.335,58.29,58.29,11200000.0
2009-07-09 16:49:00,58.275,58.291,58.275,58.283,12800000.0
2009-07-09 16:50:00,58.288,58.309,58.288,58.309,17600000.0
2009-07-09 16:51:00,58.37,58.409,58.335,58.335,11200000.0
2009-07-09 16:52:00,58.377,58.378,58.34,58.348,17600000.0
2009-07-09 16:53:00,58.353,58.378,58.345,58.378,17600000.0
2009-07-09 16:54:00,58.381,58.389,58.376,58.389,11200000.0
2009-07-09 16:55:00,58.376,58.379,58.37,58.372,14400000.0
2009-07-09 16:56:00,58.354,58.359,58.335,58.341,12800000.0
2009-07-09 16:57:00,58.364,58.4,58.364,58.385,16000000.0
2009-07-09 16:58:00,58.38,58.39,58.379,58.389,12800000.0
2009-07-09 16:59:00,58.393,58.4,58.384,58.384,12800000.0
2009-07-09 17:00:00,58.36,58.366,58.347,58.349,11200000.0
2009-07-09 17:01:00,58.33,58.332,58.24,58.321,13200000.0
2009-07-09 17:02:00,58.312,58.322,58.312,58.322,16000000.0
2009-07-09 17:03:00,58.303,58.303,58.287,58.289,8000000.0
2009-07-09 17:04:00,58.33,58.348,58.325,58.348,11200000.0
2009-07-09 17:05:00,58.372,58.372,58.341,58.341,17600000.0
2009-07-09 17:06:00,58.304,58.304,58.253,58.257,11200000.0
2009-07-09 17:07:00,58.251,58.251,58.212,58.212,11200000.0
2009-07-09 17:08:00,58.189,58.189,58.103,58.103,17600000.0
2009-07-09 17:09:00,58.115,58.178,58.115,58.178,8000000.0
2009-07-09 17:10:00,58.191,58.191,58.17,58.172,11200000.0
2009-07-09 17:11:00,58.199,58.257,58.199,58.257,12800000.0
2009-07-09 17:12:00,58.257,58.258,58.225,58.258,13200000.0
2009-07-09 17:13:00,58.244,58.272,58.244,58.272,12800000.0
2009-07-09 17:14:00,58.269,58.269,58.228,58.231,13200000.0
2009-07-09 17:15:00,58.218,58.218,58.181,58.181,12800000.0
2009-07-09 17:16:00,58.179,58.207,58.179,58.207,11200000.0
2009-07-09 17:17:00,58.239,58.258,58.239,58.258,11200000.0
2009-07-09 17:18:00,58.266,58.277,58.253,58.277,9600000.0
2009-07-09 17:19:00,58.277,58.301,58.277,58.298,16000000.0
2009-07-09 17:20:00,58.302,58.303,58.294,58.302,11200000.0
2009-07-09 17:21:00,58.301,58.331,58.297,58.331,12800000.0
2009-07-09 17:22:00,58.311,58.315,58.226,58.315,11200000.0
2009-07-09 17:23:00,58.337,58.35,58.333,58.349,11200000.0
2009-07-09 17:24:00,58.352,58.352,58.338,58.344,11200000.0
2009-07-09 17:25:00,58.36,58.36,58.347,58.351,11200000.0
2009-07-09 17:26:00,58.348,58.352,58.344,58.348,11200000.0
2009-07-09 17:27:00,58.375,58.384,58.372,58.374,17600000.0
2009-07-09 17:28:00,58.348,58.348,58.311,58.322,12800000.0
2009-07-09 17:29:00,58.317,58.345,58.317,58.326,12800000.0
2009-07-09 17:30:00,58.348,58.348,58.334,58.334,11200000.0
2009-07-09 17:31:00,58.322,58.333,58.294,58.298,13200000.0
2009-07-09 17:32:00,58.297,58.329,58.297,58.329,11200000.0
2009-07-09 17:33:00,58.347,58.363,58.338,58.363,12800000.0
2009-07-09 17:34:00,58.389,58.394,58.371,58.374,11200000.0
2009-07-09 17:35:00,58.372,58.417,58.372,58.408,12800000.0
2009-07-09 17:36:00,58.423,58.435,58.423,58.434,11200000.0
2009-07-09 17:37:00,58.406,58.41,58.388,58.41,9600000.0
2009-07-09 17:38:00,58.4,58.4,58.36,58.364,8000000.0
2009-07-09 17:39:00,58.355,58.371,58.348,58.369,17600000.0
2009-07-09 17:40:00,58.385,58.444,58.385,58.444,11200000.0
2009-07-09 17:41:00,58.44,58.45,58.429,58.447,11200000.0
2009-07-09 17:42:00,58.448,58.472,58.448,58.472,11200000.0
2009-07-09 17:43:00,58.479,58.485,58.463,58.485,12800000.0
2009-07-09 17:44:00,58.522,58.536,58.522,58.532,12800000.0
2009-07-09 17:45:00,58.547,58.558,58.545,58.558,11200000.0
2009-07-09 17:46:00,58.55,58.561,58.542,58.551,12800000.0
2009-07-09 17:47:00,58.526,58.526,58.482,58.513,12800000.0
2009-07-09 17:48:00,58.524,58.533,58.524,58.532,11200000.0
2009-07-09 17:49:00,58.505,58.505,58.478,58.492,11200000.0
2009-07-09 17:50:00,58.494,58.494,58.47,58.482,12800000.0
2009-07-09 17:51:00,58.5,58.501,58.49,58.497,11200000.0
2009-07-09 17:52:00,58.502,58.505,58.489,58.501,12800000.0
2009-07-09 17:53:00,58.507,58.52,58.506,58.506,17600000.0
2009-07-09 17:54:00,58.537,58.547,58.534,58.534,8000000.0
2009-07-09 17:55:00,58.559,58.573,58.557,58.573,12800000.0
2009-07-09 17:56:00,58.545,58.545,58.488,58.488,11200000.0
2009-07-09 17:57:00,58.505,58.523,58.504,58.523,16000000.0
2009-07-09 17:58:00,58.501,58.505,58.5,58.503,12800000.0
2009-07-09 17:59:00,58.489,58.489,58.453,58.454,11200000.0
2009-07-09 18:00:00,58.436,58.436,58.409,58.412,17600000.0
2009-07-09 18:01:00,58.41,58.439,58.323,58.439,17600000.0
2009-07-09 18:02:00,58.449,58.449,58.433,58.433,8000000.0
2009-07-09 18:03:00,58.413,58.417,58.408,58.417,12800000.0
2009-07-09 18:04:00,58.401,58.405,58.386,58.386,11200000.0
2009-07-09 18:05:00,58.376,58.393,58.376,58.379,17600000.0
2009-07-09 18:06:00,58.371,58.386,58.371,58.377,13200000.0
2009-07-09 18:07:00,58.4,58.405,58.394,58.394,11200000.0
2009-07-09 18:08:00,58.398,58.4,58.389,58.391,16000000.0
2009-07-09 18:09:00,58.392,58.399,58.392,58.399,8000000.0
2009-07-09 18:10:00,58.4,58.4,58.373,58.383,12800000.0
2009-07-09 18:11:00,58.394,58.408,58.391,58.408,11200000.0
2009-07-09 18:12:00,58.408,58.415,58.395,58.415,12800000.0
2009-07-09 18:13:00,58.398,58.42,58.398,58.42,11200000.0
2009-07-09 18:14:00,58.42,58.426,58.418,58.421,12800000.0
2009-07-09 18:15:00,58.408,58.455,58.408,58.452,8000000.0
2009-07-09 18:16:00,58.47,58.473,58.459,58.459,12800000.0
2009-07-09 18:17:00,58.463,58.489,58.459,58.489,11200000.0
2009-07-09 18:18:00,58.513,58.523,58.513,58.521,11200000.0
2009-07-09 18:19:00,58.504,58.531,58.504,58.528,16000000.0
2009-07-09 18:20:00,58.533,58.533,58.517,58.525,12800000.0
2009-07-09 18:21:00,58.538,58.568,58.538,58.568,11200000.0
2009-07-09 18:22:00,58.591,58.646,58.548,58.646,16400000.0
2009-07-09 18:23:00,58.672,58.679,58.661,58.661,16000000.0
2009-07-09 18:24:00,58.643,58.643,58.608,58.608,12800000.0
2009-07-09 18:25:00,58.619,58.628,58.617,58.619,11200000.0
2009-07-09 18:26:00,58.608,58.614,58.599,58.599,13200000.0
2009-07-09 18:27:00,58.594,58.638,58.594,58.636,14400000.0
2009-07-09 18:28:00,58.65,58.66,58.648,58.66,9600000.0
2009-07-09 18:29:00,58.665,58.674,58.663,58.663,12800000.0
2009-07-09 18:30:00,58.638,58.647,58.637,58.637,11200000.0
2009-07-09 18:31:00,58.657,58.667,58.648,58.667,12800000.0
2009-07-09 18:32:00,58.679,58.682,58.669,58.669,11200000.0
2009-07-09 18:33:00,58.643,58.69,58.643,58.689,11200000.0
2009-07-09 18:34:00,58.688,58.696,58.685,58.686,12800000.0
2009-07-09 18:35:00,58.681,58.688,58.675,58.687,12800000.0
2009-07-09 18:36:00,58.681,58.691,58.68,58.688,12800000.0
2009-07-09 18:37:00,58.69,58.709,58.69,58.709,17600000.0
2009-07-09 18:38:00,58.711,58.711,58.701,58.701,11200000.0
2009-07-09 18:39:00,58.71,58.715,58.665,58.665,16000000.0
2009-07-09 18:40:00,58.653,58.663,58.652,58.663,12800000.0
2009-07-09 18:41:00,58.672,58.672,58.662,58.662,14400000.0
2009-07-09 18:42:00,58.663,58.683,58.663,58.683,11200000.0
2009-07-09 18:43:00,58.693,58.705,58.693,58.696,12800000.0
2009-07-09 18:44:00,58.669,58.669,58.592,58.592,11200000.0
2009-07-09 18:45:00,58.598,58.628,58.592,58.628,11200000.0
2009-07-09 18:46:00,58.661,58.662,58.641,58.641,11200000.0
2009-07-09 18:47:00,58.646,58.65,58.63,58.63,12800000.0
2009-07-09 18:48:00,58.647,58.647,58.636,58.642,12800000.0
2009-07-09 18:49:00,58.648,58.652,58.627,58.627,12800000.0
2009-07-09 18:50:00,58.614,58.617,58.593,58.593,17600000.0
2009-07-09 18:51:00,58.567,58.594,58.555,58.594,13200000.0
2009-07-09 18:52:00,58.606,58.63,58.606,58.63,12800000.0
2009-07-09 18:53:00,58.634,58.654,58.627,58.654,12800000.0
2009-07-09 18:54:00,58.646,58.653,58.645,58.649,11200000.0
2009-07-09 18:55:00,58.695,58.701,58.693,58.698,11200000.0
2009-07-09 18:56:00,58.677,58.677,58.654,58.676,16000000.0
2009-07-09 18:57:00,58.677,58.691,58.677,58.687,11200000.0
2009-07-09 18:58:00,58.686,58.695,58.684,58.69,11200000.0
2009-07-09 18:59:00,58.691,58.701,58.691,58.696,18000000.0
2009-07-09 19:00:00,58.698,58.714,58.698,58.714,12800000.0
2009-07-09 19:01:00,58.687,58.687,58.634,58.634,12800000.0
2009-07-09 19:02:00,58.635,58.663,58.635,58.656,11200000.0
2009-07-09 19:03:00,58.666,58.672,58.651,58.651,12800000.0
2009-07-09 19:04:00,58.618,58.622,58.597,58.597,16000000.0
2009-07-09 19:05:00,58.568,58.568,58.553,58.553,14400000.0
2009-07-09 19:06:00,58.547,58.547,58.507,58.507,16400000.0
2009-07-09 19:07:00,58.483,58.483,58.464,58.471,11200000.0
2009-07-09 19:08:00,58.488,58.518,58.488,58.515,17600000.0
2009-07-09 19:09:00,58.512,58.562,58.512,58.562,12800000.0
2009-07-09 19:10:00,58.578,58.594,58.573,58.594,18000000.0
2009-07-09 19:11:00,58.584,58.608,58.578,58.608,12800000.0
2009-07-09 19:12:00,58.629,58.642,58.626,58.641,11200000.0
2009-07-09 19:13:00,58.638,58.638,58.631,58.631,11200000.0
2009-07-09 19:14:00,58.637,58.65,58.615,58.615,16000000.0
2009-07-09 19:15:00,58.617,58.622,58.614,58.619,12800000.0
2009-07-09 19:16:00,58.621,58.649,58.621,58.649,12800000.0
2009-07-09 19:17:00,58.654,58.654,58.635,58.637,12800000.0
2009-07-09 19:18:00,58.631,58.635,58.627,58.632,17600000.0
2009-07-09 19:19:00,58.636,58.636,58.623,58.626,16000000.0
2009-07-09 19:20:00,58.63,58.64,58.624,58.624,16000000.0
2009-07-09 19:21:00,58.655,58.687,58.655,58.687,16000000.0
2009-07-09 19:22:00,58.691,58.696,58.683,58.687,11600000.0
2009-07-09 19:23:00,58.666,58.666,58.644,58.644,17600000.0
2009-07-09 19:24:00,58.638,58.647,58.633,58.647,17600000.0
2009-07-09 19:25:00,58.652,58.657,58.64,58.648,17600000.0
2009-07-09 19:26:00,58.635,58.667,58.635,58.659,11200000.0
2009-07-09 19:27:00,58.636,58.636,58.602,58.602,11200000.0
2009-07-09 19:28:00,58.621,58.637,58.621,58.63,12800000.0
2009-07-09 19:29:00,58.646,58.646,58.633,58.633,11200000.0
2009-07-09 19:30:00,58.644,58.661,58.644,58.66,14400000.0
2009-07-09 19:31:00,58.66,58.67,58.659,58.665,17600000.0
2009-07-09 19:32:00,58.637,58.644,58.612,58.612,13200000.0
2009-07-09 19:33:00,58.609,58.63,58.609,58.627,12800000.0
2009-07-09 19:34:00,58.629,58.636,58.625,58.636,9600000.0
2009-07-09 19:35:00,58.637,58.645,58.632,58.645,17600000.0
2009-07-09 19:36:00,58.615,58.63,58.612,58.612,11200000.0
2009-07-09 19:37:00,58.636,58.646,58.635,58.645,11200000.0
2009-07-09 19:38:00,58.651,58.664,58.65,58.663,9600000.0
2009-07-09 19:39:00,58.652,58.653,58.646,58.646,11200000.0
2009-07-09 19:40:00,58.64,58.65,58.634,58.65,14400000.0
2009-07-09 19:41:00,58.645,58.645,58.62,58.62,12800000.0
2009-07-09 19:42:00,58.623,58.646,58.623,58.646,12800000.0
2009-07-09 19:43:00,58.659,58.66,58.641,58.641,11200000.0
2009-07-09 19:44:00,58.642,58.654,58.636,58.645,16000000.0
2009-07-09 19:45:00,58.637,58.638,58.629,58.629,11200000.0
2009-07-09 19:46:00,58.587,58.587,58.575,58.575,8000000.0
2009-07-09 19:47:00,58.587,58.605,58.582,58.582,16000000.0
2009-07-09 19:48:00,58.58,58.58,58.564,58.577,11600000.0
2009-07-09 19:49:00,58.558,58.564,58.541,58.564,12800000.0
2009-07-09 19:50:00,58.54,58.561,58.54,58.549,12800000.0
2009-07-09 19:51:00,58.565,58.588,58.561,58.588,12800000.0
2009-07-09 19:52:00,58.602,58.602,58.587,58.592,11200000.0
2009-07-09 19:53:00,58.591,58.601,58.586,58.601,17600000.0
2009-07-09 19:54:00,58.6,58.6,58.59,58.59,14400000.0
2009-07-09 19:55:00,58.59,58.591,58.575,58.579,11200000.0
2009-07-09 19:56:00,58.562,58.576,58.562,58.576,11200000.0
2009-07-09 19:57:00,58.581,58.581,58.559,58.576,12800000.0
2009-07-09 19:58:00,58.576,58.58,58.572,58.58,8000000.0
2009-07-09 19:59:00,58.577,58.584,58.561,58.575,14400000.0
2009-07-09 20:00:00,58.577,58.578,58.564,58.564,12800000.0
2009-07-09 20:01:00,58.551,58.551,58.539,58.539,11200000.0
2009-07-09 20:02:00,58.542,58.542,58.528,58.528,9600000.0
2009-07-09 20:03:00,58.53,58.545,58.53,58.545,8000000.0
2009-07-09 20:04:00,58.531,58.546,58.522,58.546,12200000.0
2009-07-09 20:05:00,58.563,58.563,58.549,58.549,12800000.0
2009-07-09 20:06:00,58.559,58.562,58.555,58.562,12800000.0
2009-07-09 20:07:00,58.554,58.558,58.537,58.537,16000000.0
2009-07-09 20:08:00,58.522,58.524,58.513,58.524,12800000.0
2009-07-09 20:09:00,58.536,58.549,58.536,58.547,8000000.0
2009-07-09 20:10:00,58.543,58.555,58.543,58.555,17600000.0
2009-07-09 20:11:00,58.567,58.574,58.567,58.574,8000000.0
2009-07-09 20:12:00,58.572,58.586,58.57,58.571,14800000.0
2009-07-09 20:13:00,58.574,58.578,58.572,58.576,11200000.0
2009-07-09 20:14:00,58.576,58.583,58.573,58.583,8000000.0
2009-07-09 20:15:00,58.566,58.576,58.555,58.573,11200000.0
2009-07-09 20:16:00,58.596,58.63,58.596,58.625,12800000.0
2009-07-09 20:17:00,58.638,58.64,58.629,58.632,12800000.0
2009-07-09 20:18:00,58.624,58.634,58.621,58.631,12800000.0
2009-07-09 20:19:00,58.634,58.636,58.627,58.627,11200000.0
2009-07-09 20:20:00,58.605,58.616,58.605,58.612,11200000.0
2009-07-09 20:21:00,58.634,58.641,58.627,58.63,11200000.0
2009-07-09 20:22:00,58.634,58.656,58.634,58.656,11200000.0
2009-07-09 20:23:00,58.651,58.654,58.643,58.65,12800000.0
2009-07-09 20:24:00,58.667,58.68,58.666,58.676,16400000.0
2009-07-09 20:25:00,58.681,58.682,58.675,58.68,12800000.0
2009-07-09 20:26:00,58.677,58.682,58.673,58.673,17600000.0
2009-07-09 20:27:00,58.687,58.7,58.687,58.692,12800000.0
2009-07-09 20:28:00,58.688,58.69,58.682,58.682,17600000.0
2009-07-09 20:29:00,58.688,58.688,58.668,58.668,12800000.0
2009-07-09 20:30:00,58.665,58.718,58.665,58.718,14400000.0
2009-07-09 20:31:00,58.734,58.734,58.715,58.715,14400000.0
2009-07-09 20:32:00,58.714,58.735,58.714,58.735,8000000.0
2009-07-09 20:33:00,58.725,58.725,58.709,58.717,16000000.0
2009-07-09 20:34:00,58.721,58.721,58.698,58.701,9600000.0
2009-07-09 20:35:00,58.681,58.699,58.681,58.688,16000000.0
2009-07-09 20:36:00,58.674,58.678,58.671,58.678,11200000.0
2009-07-09 20:37:00,58.673,58.681,58.673,58.677,8000000.0
2009-07-09 20:38:00,58.682,58.687,58.679,58.68,12800000.0
2009-07-09 20:39:00,58.684,58.684,58.67,58.671,8000000.0
2009-07-09 20:40:00,58.679,58.688,58.676,58.688,12800000.0
2009-07-09 20:41:00,58.67,58.67,58.665,58.665,9600000.0
2009-07-09 20:42:00,58.673,58.673,58.664,58.669,12800000.0
2009-07-09 20:43:00,58.668,58.684,58.668,58.684,8000000.0
2009-07-09 20:44:00,58.649,58.671,58.649,58.662,11200000.0
2009-07-09 20:45:00,58.671,58.671,58.653,58.664,8000000.0
2009-07-09 20:46:00,58.646,58.662,58.646,58.658,12800000.0
2009-07-09 20:47:00,58.671,58.678,58.668,58.668,11200000.0
2009-07-09 20:48:00,58.671,58.672,58.663,58.669,13200000.0
2009-07-09 20:49:00,58.668,58.67,58.656,58.67,11200000.0
2009-07-09 20:50:00,58.671,58.671,58.641,58.641,12800000.0
2009-07-09 20:51:00,58.636,58.642,58.626,58.642,11200000.0
2009-07-09 20:52:00,58.648,58.654,58.648,58.652,11200000.0
2009-07-09 20:53:00,58.656,58.669,58.656,58.663,12800000.0
2009-07-09 20:54:00,58.671,58.671,58.656,58.671,11200000.0
2009-07-09 20:55:00,58.684,58.684,58.665,58.683,12800000.0
2009-07-09 20:56:00,58.666,58.679,58.658,58.658,12800000.0
2009-07-09 20:57:00,58.652,58.658,58.643,58.644,11600000.0
2009-07-09 20:58:00,58.641,58.642,58.629,58.63,17600000.0
2009-07-09 20:59:00,58.614,58.627,58.526,58.627,14400000.0
2009-07-09 21:00:00,58.617,58.622,58.604,58.607,12800000.0
2009-07-09 21:01:00,58.598,58.598,58.576,58.576,17600000.0
2009-07-09 21:02:00,58.57,58.585,58.567,58.585,11200000.0
2009-07-09 21:03:00,58.592,58.606,58.592,58.604,12800000.0
2009-07-09 21:04:00,58.6,58.615,58.596,58.615,11200000.0
2009-07-09 21:05:00,58.623,58.623,58.612,58.613,14400000.0
2009-07-09 21:06:00,58.616,58.616,58.602,58.611,18000000.0
2009-07-09 21:07:00,58.616,58.616,58.588,58.592,12800000.0
2009-07-09 21:08:00,58.591,58.599,58.576,58.576,12800000.0
2009-07-09 21:09:00,58.603,58.603,58.58,58.58,12800000.0
2009-07-09 21:10:00,58.581,58.586,58.564,58.579,12800000.0
2009-07-09 21:11:00,58.584,58.586,58.571,58.582,12800000.0
2009-07-09 21:12:00,58.588,58.598,58.588,58.598,12800000.0
2009-07-09 21:13:00,58.598,58.612,58.598,58.61,11200000.0
2009-07-09 21:14:00,58.603,58.606,58.588,58.588,17600000.0
2009-07-09 21:15:00,58.588,58.597,58.58,58.589,17600000.0
2009-07-09 21:16:00,58.583,58.583,58.564,58.57,12800000.0
2009-07-09 21:17:00,58.57,58.57,58.548,58.556,12800000.0
2009-07-09 21:18:00,58.571,58.571,58.549,58.549,8000000.0
2009-07-09 21:19:00,58.553,58.553,58.54,58.543,12800000.0
2009-07-09 21:20:00,58.554,58.555,58.527,58.527,9600000.0
2009-07-09 21:21:00,58.547,58.548,58.542,58.542,9600000.0
2009-07-09 21:22:00,58.538,58.546,58.537,58.545,12800000.0
2009-07-09 21:23:00,58.552,58.564,58.552,58.564,8000000.0
2009-07-09 21:24:00,58.563,58.563,58.55,58.553,12800000.0
2009-07-09 21:25:00,58.547,58.547,58.543,58.547,11200000.0
2009-07-09 21:26:00,58.504,58.539,58.504,58.522,17600000.0
2009-07-09 21:27:00,58.519,58.519,58.485,58.485,11200000.0
2009-07-09 21:28:00,58.457,58.467,58.452,58.46,12800000.0
2009-07-09 21:29:00,58.465,58.482,58.465,58.482,12800000.0
2009-07-09 21:30:00,58.484,58.494,58.484,58.487,12800000.0
2009-07-09 21:31:00,58.484,58.487,58.477,58.487,11200000.0
2009-07-09 21:32:00,58.486,58.492,58.486,58.492,11200000.0
2009-07-09 21:33:00,58.481,58.492,58.48,58.492,11200000.0
2009-07-09 21:34:00,58.49,58.49,58.475,58.476,11200000.0
2009-07-09 21:35:00,58.482,58.494,58.482,58.483,11200000.0
2009-07-09 21:36:00,58.483,58.49,58.481,58.481,17600000.0
2009-07-09 21:37:00,58.474,58.474,58.453,58.457,12800000.0
2009-07-09 21:38:00,58.411,58.437,58.411,58.426,12800000.0
2009-07-09 21:39:00,58.458,58.467,58.456,58.462,12800000.0
2009-07-09 21:40:00,58.47,58.476,58.47,58.473,9600000.0
2009-07-09 21:41:00,58.47,58.485,58.47,58.485,14400000.0
2009-07-09 21:42:00,58.509,58.509,58.5,58.503,9600000.0
2009-07-09 21:43:00,58.502,58.504,58.491,58.491,9600000.0
2009-07-09 21:44:00,58.471,58.474,58.456,58.46,9600000.0
2009-07-09 21:45:00,58.469,58.469,58.452,58.452,14400000.0
2009-07-09 21:46:00,58.458,58.48,58.458,58.48,8000000.0
2009-07-09 21:47:00,58.488,58.503,58.485,58.499,12800000.0
2009-07-09 21:48:00,58.492,58.517,58.492,58.517,12800000.0
2009-07-09 21:49:00,58.533,58.533,58.522,58.527,14400000.0
2009-07-09 21:50:00,58.521,58.521,58.513,58.518,11200000.0
2009-07-09 21:51:00,58.525,58.537,58.439,58.517,12800000.0
2009-07-09 21:52:00,58.513,58.514,58.504,58.504,12800000.0
2009-07-09 21:53:00,58.508,58.51,58.501,58.51,17600000.0
2009-07-09 21:54:00,58.507,58.515,58.502,58.515,14400000.0
2009-07-09 21:55:00,58.52,58.52,58.508,58.508,11200000.0
2009-07-09 21:56:00,58.511,58.517,58.509,58.509,12800000.0
2009-07-09 21:57:00,58.489,58.497,58.489,58.492,12800000.0
2009-07-09 21:58:00,58.501,58.504,58.492,58.492,16000000.0
2009-07-09 21:59:00,58.498,58.514,58.498,58.514,14400000.0
2009-07-09 22:00:00,58.518,58.52,58.5,58.516,12800000.0
2009-07-09 22:01:00,58.505,58.523,58.505,58.523,12800000.0
2009-07-09 22:02:00,58.532,58.539,58.532,58.537,12800000.0
2009-07-09 22:03:00,58.522,58.523,58.512,58.513,11200000.0
2009-07-09 22:04:00,58.45,58.541,58.45,58.541,11200000.0
2009-07-09 22:05:00,58.559,58.572,58.557,58.569,17600000.0
2009-07-09 22:06:00,58.576,58.577,58.569,58.572,17600000.0
2009-07-09 22:07:00,58.568,58.568,58.524,58.532,12800000.0
2009-07-09 22:08:00,58.558,58.565,58.554,58.565,11200000.0
2009-07-09 22:09:00,58.545,58.555,58.542,58.552,11200000.0
2009-07-09 22:10:00,58.554,58.554,58.536,58.536,17600000.0
2009-07-09 22:11:00,58.547,58.549,58.541,58.541,14400000.0
2009-07-09 22:12:00,58.545,58.551,58.525,58.534,11200000.0
2009-07-09 22:13:00,58.539,58.539,58.532,58.536,16000000.0
2009-07-09 22:14:00,58.516,58.529,58.514,58.514,16000000.0
2009-07-09 22:15:00,58.536,58.543,58.523,58.54,13200000.0
2009-07-09 22:16:00,58.516,58.536,58.516,58.536,12800000.0
2009-07-09 22:17:00,58.531,58.544,58.522,58.524,11200000.0
2009-07-09 22:18:00,58.516,58.538,58.516,58.538,12800000.0
2009-07-09 22:19:00,58.54,58.543,58.538,58.543,14400000.0
2009-07-09 22:20:00,58.531,58.531,58.52,58.523,11200000.0
2009-07-09 22:21:00,58.531,58.537,58.524,58.532,12800000.0
2009-07-09 22:22:00,58.525,58.53,58.517,58.53,11200000.0
2009-07-09 22:23:00,58.528,58.528,58.508,58.508,12800000.0
2009-07-09 22:24:00,58.498,58.52,58.498,58.52,12800000.0
2009-07-09 22:25:00,58.535,58.545,58.531,58.545,18000000.0
2009-07-09 22:26:00,58.54,58.548,58.537,58.548,11200000.0
2009-07-09 22:27:00,58.543,58.543,58.524,58.533,17600000.0
2009-07-09 22:28:00,58.538,58.543,58.532,58.532,18000000.0
2009-07-09 22:29:00,58.542,58.544,58.531,58.541,12800000.0
2009-07-09 22:30:00,58.535,58.535,58.527,58.527,12800000.0
2009-07-09 22:31:00,58.536,58.543,58.523,58.523,11200000.0
2009-07-09 22:32:00,58.532,58.536,58.528,58.534,12800000.0
2009-07-09 22:33:00,58.55,58.552,58.545,58.551,12800000.0
2009-07-09 22:34:00,58.555,58.568,58.552,58.568,12800000.0
2009-07-09 22:35:00,58.583,58.624,58.583,58.619,11200000.0
2009-07-09 22:36:00,58.605,58.614,58.605,58.605,12800000.0
2009-07-09 22:37:00,58.61,58.61,58.596,58.603,16000000.0
2009-07-09 22:38:00,58.608,58.616,58.599,58.611,17600000.0
2009-07-09 22:39:00,58.578,58.59,58.572,58.572,11200000.0
2009-07-09 22:40:00,58.602,58.602,58.595,58.598,9600000.0
2009-07-09 22:41:00,58.598,58.599,58.583,58.587,12800000.0
2009-07-09 22:42:00,58.587,58.593,58.587,58.59,11200000.0
2009-07-09 22:43:00,58.597,58.605,58.593,58.597,11200000.0
2009-07-09 22:44:00,58.593,58.618,58.593,58.618,16000000.0
2009-07-09 22:45:00,58.621,58.632,58.621,58.629,12800000.0
2009-07-09 22:46:00,58.584,58.611,58.584,58.611,12800000.0
2009-07-09 22:47:00,58.619,58.619,58.601,58.603,13200000.0
2009-07-09 22:48:00,58.614,58.624,58.607,58.607,12800000.0
2009-07-09 22:49:00,58.6,58.6,58.568,58.568,11200000.0
2009-07-09 22:50:00,58.566,58.573,58.566,58.569,11200000.0
2009-07-09 22:51:00,58.542,58.55,58.54,58.544,12800000.0
2009-07-09 22:52:00,58.526,58.549,58.526,58.549,14800000.0
2009-07-09 22:53:00,58.542,58.549,58.542,58.549,11600000.0
2009-07-09 22:54:00,58.569,58.572,58.563,58.57,11200000.0
2009-07-09 22:55:00,58.543,58.548,58.542,58.544,12800000.0
2009-07-09 22:56:00,58.573,58.574,58.558,58.567,12800000.0
2009-07-09 22:57:00,58.545,58.553,58.545,58.55,11200000.0
2009-07-09 22:58:00,58.528,58.528,58.512,58.515,14400000.0
2009-07-09 22:59:00,58.518,58.519,58.5,58.519,11200000.0
2009-07-09 23:00:00,58.515,58.526,58.515,58.526,12800000.0
2009-07-09 23:01:00,58.508,58.508,58.472,58.499,11200000.0
2009-07-09 23:02:00,58.508,58.516,58.507,58.511,12800000.0
2009-07-09 23:03:00,58.51,58.519,58.505,58.519,17600000.0
2009-07-09 23:04:00,58.52,58.535,58.514,58.529,11200000.0
2009-07-09 23:05:00,58.509,58.522,58.495,58.522,11200000.0
2009-07-09 23:06:00,58.522,58.525,58.514,58.514,17600000.0
2009-07-09 23:07:00,58.531,58.563,58.531,58.552,12800000.0
2009-07-09 23:08:00,58.57,58.584,58.57,58.584,11200000.0
2009-07-09 23:09:00,58.585,58.585,58.578,58.578,11200000.0
2009-07-09 23:10:00,58.561,58.575,58.561,58.562,16000000.0
2009-07-09 23:11:00,58.556,58.563,58.552,58.563,17600000.0
2009-07-09 23:12:00,58.558,58.562,58.558,58.562,8000000.0
2009-07-09 23:13:00,58.569,58.58,58.569,58.576,8000000.0
2009-07-09 23:14:00,58.579,58.579,58.574,58.574,8000000.0
2009-07-09 23:15:00,58.561,58.586,58.561,58.567,12800000.0
2009-07-09 23:16:00,58.572,58.58,58.569,58.58,12800000.0
2009-07-09 23:17:00,58.574,58.574,58.56,58.562,17600000.0
2009-07-09 23:18:00,58.562,58.571,58.562,58.569,12800000.0
2009-07-09 23:19:00,58.571,58.576,58.556,58.556,13200000.0
2009-07-09 23:20:00,58.524,58.554,58.524,58.545,12800000.0
2009-07-09 23:21:00,58.546,58.546,58.519,58.519,12800000.0
2009-07-09 23:22:00,58.532,58.554,58.532,58.554,12800000.0
2009-07-09 23:23:00,58.547,58.547,58.518,58.518,11200000.0
2009-07-09 23:24:00,58.526,58.529,58.525,58.525,12800000.0
2009-07-09 23:25:00,58.523,58.523,58.431,58.521,11200000.0
2009-07-09 23:26:00,58.501,58.509,58.498,58.508,16000000.0
2009-07-09 23:27:00,58.513,58.514,58.497,58.509,15400000.0
2009-07-09 23:28:00,58.511,58.515,58.502,58.515,12800000.0
2009-07-09 23:29:00,58.502,58.508,58.495,58.502,11200000.0
2009-07-09 23:30:00,58.508,58.517,58.496,58.517,12800000.0
2009-07-09 23:31:00,58.518,58.523,58.518,58.521,11200000.0
2009-07-09 23:32:00,58.515,58.521,58.51,58.517,17600000.0
2009-07-09 23:33:00,58.516,58.536,58.516,58.536,12800000.0
2009-07-09 23:34:00,58.536,58.545,58.53,58.545,14400000.0
2009-07-09 23:35:00,58.55,58.552,58.536,58.549,12800000.0
2009-07-09 23:36:00,58.57,58.601,58.57,58.585,12800000.0
2009-07-09 23:37:00,58.578,58.587,58.569,58.578,16000000.0
2009-07-09 23:38:00,58.585,58.602,58.585,58.602,11200000.0
2009-07-09 23:39:00,58.582,58.597,58.582,58.586,12800000.0
2009-07-09 23:40:00,58.592,58.606,58.588,58.603,12800000.0
2009-07-09 23:41:00,58.596,58.602,58.591,58.601,14400000.0
2009-07-09 23:42:00,58.601,58.603,58.591,58.603,14400000.0
2009-07-09 23:43:00,58.596,58.605,58.586,58.605,11200000.0
2009-07-09 23:44:00,58.616,58.616,58.61,58.613,12800000.0
2009-07-09 23:45:00,58.612,58.629,58.612,58.626,16000000.0
2009-07-09 23:46:00,58.63,58.63,58.622,58.629,11200000.0
2009-07-09 23:47:00,58.628,58.628,58.623,58.623,12800000.0
2009-07-09 23:48:00,58.642,58.658,58.628,58.628,8000000.0
2009-07-09 23:49:00,58.632,58.642,58.627,58.627,17600000.0
2009-07-09 23:50:00,58.621,58.632,58.621,58.626,11200000.0
2009-07-09 23:51:00,58.626,58.626,58.62,58.624,12800000.0
2009-07-09 23:52:00,58.62,58.628,58.613,58.621,14400000.0
2009-07-09 23:53:00,58.599,58.609,58.598,58.607,14400000.0
2009-07-09 23:54:00,58.598,58.608,58.59,58.608,11200000.0
2009-07-09 23:55:00,58.606,58.606,58.587,58.592,12800000.0
2009-07-09 23:56:00,58.613,58.614,58.601,58.601,12800000.0
2009-07-09 23:57:00,58.606,58.633,58.602,58.633,13200000.0
2009-07-09 23:58:00,58.606,58.616,58.6,58.616,11200000.0
2009-07-09 23:59:00,58.596,58.628,58.596,58.628,14400000.0
2009-07-10 00:00:00,58.611,58.611,58.584,58.607,12800000.0
2009-07-10 00:01:00,58.607,58.615,58.596,58.596,11200000.0
2009-07-10 00:02:00,58.595,58.611,58.595,58.611,12800000.0
2009-07-10 00:03:00,58.612,58.612,58.593,58.595,11200000.0
2009-07-10 00:04:00,58.603,58.617,58.595,58.617,14400000.0
2009-07-10 00:05:00,58.617,58.627,58.606,58.625,12800000.0
2009-07-10 00:06:00,58.634,58.646,58.628,58.643,11200000.0
2009-07-10 00:07:00,58.65,58.655,58.642,58.652,16000000.0
2009-07-10 00:08:00,58.636,58.65,58.633,58.646,12800000.0
2009-07-10 00:09:00,58.654,58.661,58.644,58.661,12800000.0
2009-07-10 00:10:00,58.668,58.676,58.66,58.676,12800000.0
2009-07-10 00:11:00,58.654,58.659,58.653,58.653,11200000.0
2009-07-10 00:12:00,58.669,58.675,58.665,58.675,11200000.0
2009-07-10 00:13:00,58.683,58.704,58.683,58.696,12800000.0
2009-07-10 00:14:00,58.695,58.696,58.686,58.686,11200000.0
2009-07-10 00:15:00,58.699,58.711,58.699,58.701,11200000.0
2009-07-10 00:16:00,58.699,58.712,58.699,58.707,8000000.0
2009-07-10 00:17:00,58.71,58.717,58.708,58.713,12800000.0
2009-07-10 00:18:00,58.706,58.713,58.706,58.712,11200000.0
2009-07-10 00:19:00,58.703,58.727,58.703,58.727,11200000.0
2009-07-10 00:20:00,58.713,58.714,58.641,58.692,14400000.0
2009-07-10 00:21:00,58.692,58.701,58.692,58.699,11200000.0
2009-07-10 00:22:00,58.696,58.709,58.696,58.709,17600000.0
2009-07-10 00:23:00,58.718,58.721,58.711,58.714,12800000.0
2009-07-10 00:24:00,58.716,58.722,58.705,58.722,17600000.0
2009-07-10 00:25:00,58.724,58.724,58.705,58.711,11200000.0
2009-07-10 00:26:00,58.716,58.723,58.716,58.723,11200000.0
2009-07-10 00:27:00,58.722,58.728,58.722,58.726,12800000.0
2009-07-10 00:28:00,58.724,58.731,58.722,58.724,12800000.0
2009-07-10 00:29:00,58.73,58.73,58.724,58.73,14400000.0
2009-07-10 00:30:00,58.724,58.734,58.719,58.719,12800000.0
2009-07-10 00:31:00,58.728,58.728,58.677,58.677,12800000.0
2009-07-10 00:32:00,58.722,58.727,58.716,58.718,10000000.0
2009-07-10 00:33:00,58.736,58.736,58.715,58.728,11200000.0
2009-07-10 00:34:00,58.726,58.733,58.72,58.721,17600000.0
2009-07-10 00:35:00,58.716,58.716,58.71,58.713,11200000.0
2009-07-10 00:36:00,58.713,58.716,58.709,58.716,12800000.0
2009-07-10 00:37:00,58.706,58.72,58.706,58.72,14400000.0
2009-07-10 00:38:00,58.714,58.72,58.708,58.72,14400000.0
2009-07-10 00:39:00,58.715,58.721,58.677,58.677,11200000.0
2009-07-10 00:40:00,58.704,58.73,58.704,58.73,13200000.0
2009-07-10 00:41:00,58.695,58.723,58.695,58.711,11200000.0
2009-07-10 00:42:00,58.728,58.728,58.715,58.724,11200000.0
2009-07-10 00:43:00,58.728,58.728,58.719,58.721,8000000.0
2009-07-10 00:44:00,58.718,58.719,58.712,58.718,9600000.0
2009-07-10 00:45:00,58.724,58.726,58.708,58.724,16000000.0
2009-07-10 00:46:00,58.715,58.728,58.703,58.728,17600000.0
2009-07-10 00:47:00,58.719,58.724,58.714,58.724,11200000.0
2009-07-10 00:48:00,58.733,58.753,58.733,58.753,17600000.0
2009-07-10 00:49:00,58.76,58.782,58.76,58.782,16000000.0
2009-07-10 00:50:00,58.789,58.803,58.788,58.788,11200000.0
2009-07-10 00:51:00,58.783,58.792,58.773,58.792,11200000.0
2009-07-10 00:52:00,58.777,58.791,58.776,58.778,12800000.0
2009-07-10 00:53:00,58.786,58.801,58.786,58.792,16000000.0
2009-07-10 00:54:00,58.789,58.789,58.781,58.783,16000000.0
2009-07-10 00:55:00,58.793,58.795,58.781,58.784,11200000.0
2009-07-10 00:56:00,58.799,58.814,58.798,58.814,14400000.0
2009-07-10 00:57:00,58.825,58.836,58.822,58.829,17600000.0
2009-07-10 00:58:00,58.819,58.86,58.819,58.857,11200000.0
2009-07-10 00:59:00,58.866,58.891,58.866,58.887,12800000.0
2009-07-10 01:00:00,58.871,58.871,58.826,58.831,11200000.0
2009-07-10 01:01:00,58.775,58.863,58.775,58.863,11200000.0
2009-07-10 01:02:00,58.861,58.863,58.857,58.857,11200000.0
2009-07-10 01:03:00,58.858,58.858,58.841,58.841,11200000.0
2009-07-10 01:04:00,58.843,58.843,58.829,58.837,11200000.0
2009-07-10 01:05:00,58.816,58.827,58.813,58.814,12800000.0
2009-07-10 01:06:00,58.798,58.804,58.754,58.754,11200000.0
2009-07-10 01:07:00,58.763,58.763,58.754,58.758,11200000.0
2009-07-10 01:08:00,58.764,58.77,58.752,58.77,11200000.0
2009-07-10 01:09:00,58.771,58.777,58.76,58.777,12800000.0
2009-07-10 01:10:00,58.778,58.778,58.76,58.762,17600000.0
2009-07-10 01:11:00,58.666,58.764,58.666,58.764,11200000.0
2009-07-10 01:12:00,58.78,58.807,58.78,58.807,12800000.0
2009-07-10 01:13:00,58.828,58.828,58.816,58.82,11200000.0
2009-07-10 01:14:00,58.827,58.827,58.813,58.813,11200000.0
2009-07-10 01:15:00,58.816,58.839,58.816,58.839,11600000.0
2009-07-10 01:16:00,58.839,58.84,58.817,58.817,11200000.0
2009-07-10 01:17:00,58.833,58.843,58.825,58.843,11200000.0
2009-07-10 01:18:00,58.852,58.853,58.842,58.842,11200000.0
2009-07-10 01:19:00,58.849,58.858,58.847,58.85,9600000.0
2009-07-10 01:20:00,58.85,58.858,58.85,58.858,16000000.0
2009-07-10 01:21:00,58.856,58.864,58.853,58.857,17600000.0
2009-07-10 01:22:00,58.858,58.862,58.85,58.85,12800000.0
2009-07-10 01:23:00,58.846,58.864,58.846,58.854,12800000.0
2009-07-10 01:24:00,58.842,58.853,58.83,58.84,12800000.0
2009-07-10 01:25:00,58.843,58.843,58.819,58.819,9600000.0
2009-07-10 01:26:00,58.824,58.826,58.814,58.819,11200000.0
2009-07-10 01:27:00,58.787,58.802,58.787,58.795,11600000.0
2009-07-10 01:28:00,58.814,58.851,58.814,58.851,12800000.0
2009-07-10 01:29:00,58.854,58.859,58.853,58.858,12800000.0
2009-07-10 01:30:00,58.867,58.878,58.865,58.865,11200000.0
2009-07-10 01:31:00,58.873,58.879,58.871,58.879,12800000.0
2009-07-10 01:32:00,58.881,58.881,58.877,58.879,11200000.0
2009-07-10 01:33:00,58.888,58.893,58.881,58.893,12800000.0
2009-07-10 01:34:00,58.886,58.899,58.886,58.889,17600000.0
2009-07-10 01:35:00,58.892,58.892,58.883,58.889,11200000.0
2009-07-10 01:36:00,58.883,58.889,58.879,58.889,9600000.0
2009-07-10 01:37:00,58.888,58.894,58.882,58.885,14800000.0
2009-07-10 01:38:00,58.888,58.889,58.881,58.881,8000000.0
2009-07-10 01:39:00,58.882,58.885,58.794,58.885,12800000.0
2009-07-10 01:40:00,58.897,58.897,58.885,58.885,12800000.0
2009-07-10 01:41:00,58.869,58.88,58.858,58.866,12800000.0
2009-07-10 01:42:00,58.888,58.894,58.888,58.894,9600000.0
2009-07-10 01:43:00,58.894,58.894,58.887,58.888,11200000.0
2009-07-10 01:44:00,58.885,58.894,58.879,58.893,11200000.0
2009-07-10 01:45:00,58.894,58.899,58.892,58.899,8000000.0
2009-07-10 01:46:00,58.911,58.912,58.904,58.907,8400000.0
2009-07-10 01:47:00,58.917,58.922,58.903,58.917,17600000.0
2009-07-10 01:48:00,58.919,58.919,58.874,58.874,12800000.0
2009-07-10 01:49:00,58.87,58.879,58.859,58.859,16000000.0
2009-07-10 01:50:00,58.872,58.88,58.866,58.88,16000000.0
2009-07-10 01:51:00,58.882,58.892,58.871,58.888,17600000.0
2009-07-10 01:52:00,58.878,58.889,58.878,58.886,12800000.0
2009-07-10 01:53:00,58.885,58.892,58.88,58.886,14400000.0
2009-07-10 01:54:00,58.855,58.886,58.855,58.886,12800000.0
2009-07-10 01:55:00,58.902,58.911,58.901,58.909,11200000.0
2009-07-10 01:56:00,58.899,58.901,58.887,58.895,16000000.0
2009-07-10 01:57:00,58.908,58.908,58.898,58.902,11200000.0
2009-07-10 01:58:00,58.89,58.904,58.889,58.904,17600000.0
2009-07-10 01:59:00,58.904,58.911,58.903,58.911,12800000.0
2009-07-10 02:00:00,58.908,58.908,58.898,58.898,11200000.0
2009-07-10 02:01:00,58.897,58.9,58.892,58.893,11200000.0
2009-07-10 02:02:00,58.871,58.876,58.869,58.87,19200000.0
2009-07-10 02:03:00,58.856,58.86,58.833,58.847,12800000.0
2009-07-10 02:04:00,58.836,58.836,58.814,58.814,11200000.0
2009-07-10 02:05:00,58.815,58.815,58.809,58.812,12800000.0
2009-07-10 02:06:00,58.818,58.827,58.818,58.819,17600000.0
2009-07-10 02:07:00,58.824,58.824,58.804,58.804,20800000.0
2009-07-10 02:08:00,58.797,58.805,58.797,58.8,17600000.0
2009-07-10 02:09:00,58.809,58.815,58.809,58.815,14400000.0
2009-07-10 02:10:00,58.817,58.825,58.817,58.824,12800000.0
2009-07-10 02:11:00,58.817,58.822,58.799,58.822,12800000.0
2009-07-10 02:12:00,58.798,58.818,58.798,58.815,11200000.0
2009-07-10 02:13:00,58.814,58.814,58.797,58.797,16000000.0
2009-07-10 02:14:00,58.818,58.818,58.812,58.817,12800000.0
2009-07-10 02:15:00,58.812,58.818,58.812,58.816,11200000.0
2009-07-10 02:16:00,58.815,58.816,58.813,58.813,8000000.0
2009-07-10 02:17:00,58.81,58.815,58.81,58.81,11200000.0
2009-07-10 02:18:00,58.813,58.813,58.791,58.791,12800000.0
2009-07-10 02:19:00,58.772,58.779,58.752,58.752,9600000.0
2009-07-10 02:20:00,58.742,58.747,58.741,58.747,14400000.0
2009-07-10 02:21:00,58.747,58.754,58.74,58.75,17600000.0
2009-07-10 02:22:00,58.706,58.734,58.706,58.707,16000000.0
2009-07-10 02:23:00,58.748,58.765,58.748,58.757,9600000.0
2009-07-10 02:24:00,58.76,58.764,58.746,58.746,12800000.0
2009-07-10 02:25:00,58.765,58.777,58.765,58.777,24000000.0
2009-07-10 02:26:00,58.783,58.792,58.781,58.788,11200000.0
2009-07-10 02:27:00,58.785,58.793,58.784,58.793,12800000.0
2009-07-10 02:28:00,58.796,58.802,58.785,58.785,16000000.0
2009-07-10 02:29:00,58.797,58.799,58.78,58.78,11200000.0
2009-07-10 02:30:00,58.78,58.794,58.78,58.791,16000000.0
2009-07-10 02:31:00,58.787,58.787,58.759,58.761,14400000.0
2009-07-10 02:32:00,58.756,58.762,58.755,58.76,9600000.0
2009-07-10 02:33:00,58.755,58.766,58.755,58.766,11200000.0
2009-07-10 02:34:00,58.772,58.777,58.771,58.776,11200000.0
2009-07-10 02:35:00,58.77,58.785,58.77,58.785,12800000.0
2009-07-10 02:36:00,58.8,58.805,58.787,58.802,16000000.0
2009-07-10 02:37:00,58.804,58.811,58.795,58.8,12800000.0
2009-07-10 02:38:00,58.796,58.797,58.788,58.788,11200000.0
2009-07-10 02:39:00,58.793,58.794,58.787,58.787,19200000.0
2009-07-10 02:40:00,58.789,58.794,58.783,58.787,11200000.0
2009-07-10 02:41:00,58.769,58.784,58.761,58.761,12800000.0
2009-07-10 02:42:00,58.787,58.787,58.778,58.782,9600000.0
2009-07-10 02:43:00,58.783,58.784,58.772,58.781,25600000.0
2009-07-10 02:44:00,58.769,58.769,58.753,58.753,17600000.0
2009-07-10 02:45:00,58.748,58.753,58.737,58.749,14400000.0
2009-07-10 02:46:00,58.762,58.762,58.744,58.744,17600000.0
2009-07-10 02:47:00,58.74,58.742,58.74,58.742,8000000.0
2009-07-10 02:48:00,58.744,58.746,58.736,58.742,11200000.0
2009-07-10 02:49:00,58.731,58.731,58.721,58.727,12800000.0
2009-07-10 02:50:00,58.728,58.732,58.726,58.73,16000000.0
2009-07-10 02:51:00,58.733,58.733,58.723,58.728,16000000.0
2009-07-10 02:52:00,58.724,58.737,58.722,58.737,11200000.0
2009-07-10 02:53:00,58.752,58.776,58.704,58.776,13200000.0
2009-07-10 02:54:00,58.777,58.788,58.777,58.788,12800000.0
2009-07-10 02:55:00,58.772,58.79,58.772,58.784,12800000.0
2009-07-10 02:56:00,58.776,58.793,58.774,58.793,22400000.0
2009-07-10 02:57:00,58.826,58.853,58.826,58.853,11200000.0
2009-07-10 02:58:00,58.858,58.865,58.858,58.862,9600000.0
2009-07-10 02:59:00,58.865,58.875,58.859,58.859,16000000.0
2009-07-10 03:00:00,58.872,58.875,58.861,58.861,11200000.0
2009-07-10 03:01:00,58.853,58.853,58.841,58.846,12800000.0
2009-07-10 03:02:00,58.853,58.853,58.841,58.844,12800000.0
2009-07-10 03:03:00,58.821,58.824,58.815,58.818,12800000.0
2009-07-10 03:04:00,58.806,58.816,58.799,58.808,28800000.0
2009-07-10 03:05:00,58.824,58.826,58.806,58.811,16000000.0
2009-07-10 03:06:00,58.82,58.829,58.811,58.811,8000000.0
2009-07-10 03:07:00,58.802,58.814,58.802,58.81,11200000.0
2009-07-10 03:08:00,58.834,58.84,58.828,58.828,18000000.0
2009-07-10 03:09:00,58.824,58.829,58.823,58.823,11200000.0
2009-07-10 03:10:00,58.817,58.818,58.806,58.818,16000000.0
2009-07-10 03:11:00,58.814,58.828,58.804,58.818,12800000.0
2009-07-10 03:12:00,58.82,58.822,58.81,58.815,12800000.0
2009-07-10 03:13:00,58.813,58.813,58.77,58.77,14400000.0
2009-07-10 03:14:00,58.772,58.778,58.765,58.767,11200000.0
2009-07-10 03:15:00,58.777,58.796,58.772,58.793,8000000.0
2009-07-10 03:16:00,58.79,58.8,58.789,58.789,11200000.0
2009-07-10 03:17:00,58.821,58.821,58.801,58.801,12800000.0
2009-07-10 03:18:00,58.82,58.839,58.82,58.839,12800000.0
2009-07-10 03:19:00,58.831,58.831,58.817,58.817,9600000.0
2009-07-10 03:20:00,58.82,58.825,58.817,58.825,12800000.0
2009-07-10 03:21:00,58.813,58.821,58.813,58.814,17600000.0
2009-07-10 03:22:00,58.815,58.829,58.815,58.825,12800000.0
2009-07-10 03:23:00,58.819,58.83,58.819,58.83,9600000.0
2009-07-10 03:24:00,58.821,58.827,58.813,58.821,28800000.0
2009-07-10 03:25:00,58.815,58.816,58.806,58.816,19200000.0
2009-07-10 03:26:00,58.806,58.815,58.806,58.806,12800000.0
2009-07-10 03:27:00,58.797,58.797,58.783,58.784,12800000.0
2009-07-10 03:28:00,58.792,58.794,58.79,58.792,11200000.0
2009-07-10 03:29:00,58.789,58.789,58.729,58.729,11200000.0
2009-07-10 03:30:00,58.722,58.724,58.718,58.718,12800000.0
2009-07-10 03:31:00,58.708,58.708,58.703,58.703,32000000.0
2009-07-10 03:32:00,58.715,58.715,58.7,58.7,8000000.0
2009-07-10 03:33:00,58.675,58.675,58.643,58.643,12800000.0
2009-07-10 03:34:00,58.651,58.654,58.635,58.653,16000000.0
2009-07-10 03:35:00,58.656,58.679,58.656,58.679,8000000.0
2009-07-10 03:36:00,58.661,58.662,58.657,58.657,8000000.0
2009-07-10 03:37:00,58.652,58.669,58.648,58.653,17600000.0
2009-07-10 03:38:00,58.661,58.688,58.661,58.688,12800000.0
2009-07-10 03:39:00,58.678,58.684,58.678,58.683,17600000.0
2009-07-10 03:40:00,58.682,58.682,58.677,58.681,12800000.0
2009-07-10 03:41:00,58.685,58.689,58.685,58.689,12800000.0
2009-07-10 03:42:00,58.692,58.71,58.691,58.695,17600000.0
2009-07-10 03:43:00,58.7,58.727,58.7,58.727,14400000.0
2009-07-10 03:44:00,58.734,58.734,58.723,58.726,29200000.0
2009-07-10 03:45:00,58.747,58.749,58.746,58.748,9600000.0
2009-07-10 03:46:00,58.74,58.74,58.692,58.692,12800000.0
2009-07-10 03:47:00,58.668,58.675,58.668,58.669,12800000.0
2009-07-10 03:48:00,58.659,58.659,58.594,58.594,16000000.0
2009-07-10 03:49:00,58.598,58.603,58.594,58.594,8000000.0
2009-07-10 03:50:00,58.597,58.597,58.446,58.446,16000000.0
2009-07-10 03:51:00,58.553,58.564,58.552,58.552,12800000.0
2009-07-10 03:52:00,58.572,58.574,58.566,58.568,12800000.0
2009-07-10 03:53:00,58.562,58.596,58.562,58.575,11200000.0
2009-07-10 03:54:00,58.597,58.597,58.577,58.584,11200000.0
2009-07-10 03:55:00,58.585,58.6,58.585,58.585,9600000.0
2009-07-10 03:56:00,58.609,58.618,58.602,58.615,13200000.0
2009-07-10 03:57:00,58.603,58.607,58.577,58.596,11200000.0
2009-07-10 03:58:00,58.596,58.598,58.589,58.596,12800000.0
2009-07-10 03:59:00,58.603,58.61,58.593,58.593,17600000.0
2009-07-10 04:00:00,58.6,58.608,58.6,58.608,8000000.0
2009-07-10 04:01:00,58.595,58.596,58.568,58.596,11200000.0
2009-07-10 04:02:00,58.612,58.612,58.594,58.602,12800000.0
2009-07-10 04:03:00,58.491,58.598,58.491,58.598,11200000.0
2009-07-10 04:04:00,58.594,58.635,58.594,58.635,12800000.0
2009-07-10 04:05:00,58.664,58.664,58.627,58.65,14400000.0
2009-07-10 04:06:00,58.662,58.679,58.662,58.679,10000000.0
2009-07-10 04:07:00,58.673,58.673,58.639,58.652,16000000.0
2009-07-10 04:08:00,58.641,58.644,58.623,58.643,12800000.0
2009-07-10 04:09:00,58.619,58.619,58.601,58.601,11200000.0
2009-07-10 04:10:00,58.605,58.612,58.6,58.608,16000000.0
2009-07-10 04:11:00,58.588,58.588,58.542,58.542,8000000.0
2009-07-10 04:12:00,58.548,58.55,58.534,58.535,12800000.0
2009-07-10 04:13:00,58.51,58.51,58.492,58.492,17600000.0
2009-07-10 04:14:00,58.49,58.497,58.48,58.497,11200000.0
2009-07-10 04:15:00,58.501,58.51,58.501,58.51,9600000.0
2009-07-10 04:16:00,58.502,58.502,58.48,58.48,14400000.0
2009-07-10 04:17:00,58.471,58.488,58.471,58.488,17600000.0
2009-07-10 04:18:00,58.517,58.524,58.516,58.516,12800000.0
2009-07-10 04:19:00,58.509,58.518,58.501,58.514,35200000.0
2009-07-10 04:20:00,58.519,58.524,58.513,58.515,12800000.0
2009-07-10 04:21:00,58.515,58.515,58.504,58.504,11200000.0
2009-07-10 04:22:00,58.506,58.506,58.493,58.505,12800000.0
2009-07-10 04:23:00,58.492,58.494,58.486,58.487,12800000.0
2009-07-10 04:24:00,58.471,58.471,58.448,58.468,16000000.0
2009-07-10 04:25:00,58.486,58.486,58.469,58.469,8000000.0
2009-07-10 04:26:00,58.454,58.469,58.454,58.469,12800000.0
2009-07-10 04:27:00,58.467,58.474,58.467,58.469,9600000.0
2009-07-10 04:28:00,58.47,58.478,58.457,58.458,12800000.0
2009-07-10 04:29:00,58.441,58.455,58.441,58.455,8000000.0
2009-07-10 04:30:00,58.459,58.464,58.459,58.464,12800000.0
2009-07-10 04:31:00,58.48,58.48,58.464,58.473,16000000.0
2009-07-10 04:32:00,58.469,58.479,58.469,58.479,11200000.0
2009-07-10 04:33:00,58.494,58.499,58.489,58.499,12800000.0
2009-07-10 04:34:00,58.493,58.493,58.472,58.478,14400000.0
2009-07-10 04:35:00,58.453,58.453,58.435,58.443,11200000.0
2009-07-10 04:36:00,58.445,58.458,58.445,58.448,11200000.0
2009-07-10 04:37:00,58.466,58.466,58.446,58.446,11200000.0
2009-07-10 04:38:00,58.455,58.457,58.438,58.438,9600000.0
2009-07-10 04:39:00,58.458,58.464,58.45,58.464,14400000.0
2009-07-10 04:40:00,58.461,58.47,58.454,58.47,12800000.0
2009-07-10 04:41:00,58.467,58.482,58.464,58.476,11200000.0
2009-07-10 04:42:00,58.472,58.472,58.46,58.465,12800000.0
2009-07-10 04:43:00,58.477,58.498,58.477,58.498,9600000.0
2009-07-10 04:44:00,58.509,58.509,58.496,58.502,12800000.0
2009-07-10 04:45:00,58.501,58.507,58.501,58.507,11200000.0
2009-07-10 04:46:00,58.472,58.486,58.472,58.482,12800000.0
2009-07-10 04:47:00,58.509,58.52,58.502,58.52,11200000.0
2009-07-10 04:48:00,58.507,58.507,58.493,58.502,11200000.0
2009-07-10 04:49:00,58.499,58.499,58.479,58.479,12800000.0
2009-07-10 04:50:00,58.442,58.464,58.442,58.46,17600000.0
2009-07-10 04:51:00,58.475,58.481,58.474,58.48,16000000.0
2009-07-10 04:52:00,58.489,58.489,58.483,58.483,12800000.0
2009-07-10 04:53:00,58.498,58.516,58.498,58.516,12800000.0
2009-07-10 04:54:00,58.524,58.537,58.521,58.53,33600000.0
2009-07-10 04:55:00,58.528,58.528,58.497,58.497,11200000.0
2009-07-10 04:56:00,58.495,58.495,58.472,58.472,16000000.0
2009-07-10 04:57:00,58.459,58.477,58.459,58.468,17600000.0
2009-07-10 04:58:00,58.452,58.463,58.452,58.457,8000000.0
2009-07-10 04:59:00,58.457,58.473,58.452,58.458,17600000.0
2009-07-10 05:00:00,58.43,58.451,58.43,58.451,8000000.0
2009-07-10 05:01:00,58.477,58.485,58.474,58.485,14400000.0
2009-07-10 05:02:00,58.489,58.489,58.47,58.47,9600000.0
2009-07-10 05:03:00,58.445,58.468,58.445,58.449,16000000.0
2009-07-10 05:04:00,58.471,58.485,58.471,58.485,12800000.0
2009-07-10 05:05:00,58.493,58.495,58.481,58.495,12800000.0
2009-07-10 05:06:00,58.513,58.517,58.496,58.496,14400000.0
2009-07-10 05:07:00,58.496,58.498,58.486,58.486,11200000.0
2009-07-10 05:08:00,58.49,58.49,58.468,58.474,14400000.0
2009-07-10 05:09:00,58.483,58.506,58.483,58.506,8000000.0
2009-07-10 05:10:00,58.498,58.503,58.498,58.499,12800000.0
2009-07-10 05:11:00,58.508,58.516,58.507,58.514,8000000.0
2009-07-10 05:12:00,58.508,58.508,58.496,58.496,11200000.0
2009-07-10 05:13:00,58.508,58.51,58.5,58.51,11200000.0
2009-07-10 05:14:00,58.503,58.514,58.502,58.509,16000000.0
2009-07-10 05:15:00,58.509,58.509,58.498,58.502,8000000.0
2009-07-10 05:16:00,58.498,58.5,58.485,58.485,16000000.0
2009-07-10 05:17:00,58.487,58.491,58.487,58.487,9600000.0
2009-07-10 05:18:00,58.492,58.492,58.469,58.471,11200000.0
2009-07-10 05:19:00,58.469,58.476,58.465,58.474,17600000.0
2009-07-10 05:20:00,58.47,58.474,58.47,58.47,9600000.0
2009-07-10 05:21:00,58.465,58.465,58.45,58.45,8000000.0
2009-07-10 05:22:00,58.435,58.442,58.43,58.442,25600000.0
2009-07-10 05:23:00,58.439,58.439,58.427,58.427,43200000.0
2009-07-10 05:24:00,58.431,58.445,58.431,58.435,12800000.0
2009-07-10 05:25:00,58.439,58.442,58.426,58.442,12200000.0
2009-07-10 05:26:00,58.427,58.434,58.42,58.42,11200000.0
2009-07-10 05:27:00,58.415,58.419,58.398,58.419,12800000.0
2009-07-10 05:28:00,58.403,58.419,58.403,58.419,11200000.0
2009-07-10 05:29:00,58.438,58.438,58.423,58.428,17600000.0
2009-07-10 05:30:00,58.432,58.436,58.424,58.428,16000000.0
2009-07-10 05:31:00,58.409,58.418,58.409,58.412,11200000.0
2009-07-10 05:32:00,58.406,58.412,58.406,58.406,12800000.0
2009-07-10 05:33:00,58.403,58.418,58.403,58.418,11200000.0
2009-07-10 05:34:00,58.421,58.421,58.407,58.419,16000000.0
2009-07-10 05:35:00,58.399,58.399,58.392,58.392,11200000.0
2009-07-10 05:36:00,58.385,58.389,58.377,58.377,9600000.0
2009-07-10 05:37:00,58.367,58.381,58.366,58.38,13200000.0
2009-07-10 05:38:00,58.392,58.396,58.372,58.396,9600000.0
2009-07-10 05:39:00,58.408,58.409,58.385,58.385,12800000.0
2009-07-10 05:40:00,58.396,58.397,58.387,58.397,12800000.0
2009-07-10 05:41:00,58.402,58.404,58.392,58.4,11200000.0
2009-07-10 05:42:00,58.415,58.441,58.415,58.441,19200000.0
2009-07-10 05:43:00,58.457,58.457,58.44,58.44,9600000.0
2009-07-10 05:44:00,58.438,58.438,58.422,58.429,14400000.0
2009-07-10 05:45:00,58.428,58.44,58.428,58.437,12800000.0
2009-07-10 05:46:00,58.442,58.468,58.442,58.459,12800000.0
2009-07-10 05:47:00,58.473,58.481,58.47,58.481,12800000.0
2009-07-10 05:48:00,58.483,58.493,58.482,58.492,11200000.0
2009-07-10 05:49:00,58.481,58.481,58.457,58.457,22400000.0
2009-07-10 05:50:00,58.46,58.462,58.453,58.459,12800000.0
2009-07-10 05:51:00,58.457,58.458,58.445,58.451,11200000.0
2009-07-10 05:52:00,58.467,58.482,58.467,58.479,16000000.0
2009-07-10 05:53:00,58.485,58.492,58.48,58.485,12200000.0
2009-07-10 05:54:00,58.471,58.477,58.456,58.456,11200000.0
2009-07-10 05:55:00,58.452,58.464,58.452,58.464,16400000.0
2009-07-10 05:56:00,58.461,58.471,58.461,58.465,17600000.0
2009-07-10 05:57:00,58.46,58.46,58.445,58.448,11200000.0
2009-07-10 05:58:00,58.445,58.445,58.433,58.433,11200000.0
2009-07-10 05:59:00,58.44,58.45,58.439,58.448,17600000.0
2009-07-10 06:00:00,58.451,58.473,58.451,58.473,8000000.0
2009-07-10 06:01:00,58.471,58.48,58.471,58.48,8000000.0
2009-07-10 06:02:00,58.48,58.48,58.47,58.47,17600000.0
2009-07-10 06:03:00,58.456,58.465,58.456,58.464,12800000.0
2009-07-10 06:04:00,58.467,58.47,58.453,58.465,12800000.0
2009-07-10 06:05:00,58.465,58.468,58.462,58.466,11200000.0
2009-07-10 06:06:00,58.46,58.469,58.445,58.469,11200000.0
2009-07-10 06:07:00,58.458,58.458,58.45,58.45,11200000.0
2009-07-10 06:08:00,58.443,58.451,58.441,58.444,18000000.0
2009-07-10 06:09:00,58.401,58.401,58.382,58.382,8000000.0
2009-07-10 06:10:00,58.392,58.404,58.392,58.404,11200000.0
2009-07-10 06:11:00,58.391,58.396,58.376,58.393,35200000.0
2009-07-10 06:12:00,58.416,58.418,58.414,58.416,11200000.0
2009-07-10 06:13:00,58.419,58.426,58.413,58.413,14400000.0
2009-07-10 06:14:00,58.417,58.417,58.411,58.414,17600000.0
2009-07-10 06:15:00,58.417,58.427,58.417,58.427,8000000.0
2009-07-10 06:16:00,58.429,58.435,58.429,58.433,8000000.0
2009-07-10 06:17:00,58.408,58.427,58.408,58.427,12800000.0
2009-07-10 06:18:00,58.435,58.477,58.364,58.364,11200000.0
2009-07-10 06:19:00,58.434,58.447,58.434,58.442,12800000.0
2009-07-10 06:20:00,58.442,58.456,58.441,58.449,12800000.0
2009-07-10 06:21:00,58.454,58.466,58.452,58.457,14400000.0
2009-07-10 06:22:00,58.462,58.463,58.447,58.459,16400000.0
2009-07-10 06:23:00,58.451,58.458,58.451,58.458,11200000.0
2009-07-10 06:24:00,58.464,58.47,58.464,58.47,14400000.0
2009-07-10 06:25:00,58.464,58.475,58.46,58.475,8000000.0
2009-07-10 06:26:00,58.471,58.471,58.461,58.465,8000000.0
2009-07-10 06:27:00,58.478,58.48,58.47,58.471,8000000.0
2009-07-10 06:28:00,58.473,58.486,58.473,58.484,16000000.0
2009-07-10 06:29:00,58.498,58.509,58.496,58.507,12800000.0
2009-07-10 06:30:00,58.504,58.504,58.488,58.488,27200000.0
2009-07-10 06:31:00,58.476,58.487,58.46,58.484,11200000.0
2009-07-10 06:32:00,58.492,58.497,58.486,58.497,22400000.0
2009-07-10 06:33:00,58.518,58.523,58.517,58.52,24000000.0
2009-07-10 06:34:00,58.529,58.529,58.511,58.524,17600000.0
2009-07-10 06:35:00,58.498,58.515,58.498,58.515,11200000.0
2009-07-10 06:36:00,58.518,58.52,58.507,58.52,12800000.0
2009-07-10 06:37:00,58.518,58.537,58.518,58.536,12800000.0
2009-07-10 06:38:00,58.551,58.559,58.551,58.558,8000000.0
2009-07-10 06:39:00,58.562,58.562,58.533,58.533,14400000.0
2009-07-10 06:40:00,58.546,58.555,58.546,58.548,17600000.0
2009-07-10 06:41:00,58.559,58.577,58.559,58.577,8400000.0
2009-07-10 06:42:00,58.59,58.59,58.584,58.588,17600000.0
2009-07-10 06:43:00,58.583,58.589,58.582,58.589,19200000.0
2009-07-10 06:44:00,58.586,58.592,58.586,58.59,11200000.0
2009-07-10 06:45:00,58.61,58.627,58.61,58.621,12800000.0
2009-07-10 06:46:00,58.619,58.632,58.611,58.611,16000000.0
2009-07-10 06:47:00,58.627,58.627,58.617,58.617,12800000.0
2009-07-10 06:48:00,58.606,58.61,58.595,58.599,12800000.0
2009-07-10 06:49:00,58.593,58.598,58.592,58.592,8000000.0
2009-07-10 06:50:00,58.592,58.598,58.592,58.592,11200000.0
2009-07-10 06:51:00,58.592,58.594,58.58,58.587,16000000.0
2009-07-10 06:52:00,58.579,58.579,58.545,58.549,14400000.0
2009-07-10 06:53:00,58.463,58.564,58.463,58.541,8000000.0
2009-07-10 06:54:00,58.522,58.529,58.519,58.525,14400000.0
2009-07-10 06:55:00,58.52,58.527,58.517,58.526,9600000.0
2009-07-10 06:56:00,58.517,58.524,58.513,58.513,8000000.0
2009-07-10 06:57:00,58.497,58.497,58.471,58.471,16000000.0
2009-07-10 06:58:00,58.472,58.485,58.472,58.477,11200000.0
2009-07-10 06:59:00,58.478,58.485,58.473,58.485,17600000.0
2009-07-10 07:00:00,58.498,58.499,58.493,58.493,8000000.0
2009-07-10 07:01:00,58.477,58.491,58.477,58.486,9600000.0
2009-07-10 07:02:00,58.477,58.492,58.477,58.486,12800000.0
2009-07-10 07:03:00,58.499,58.499,58.491,58.493,12800000.0
2009-07-10 07:04:00,58.489,58.497,58.486,58.497,8000000.0
2009-07-10 07:05:00,58.497,58.497,58.478,58.478,12800000.0
2009-07-10 07:06:00,58.494,58.499,58.494,58.496,8000000.0
2009-07-10 07:07:00,58.493,58.493,58.478,58.478,12800000.0
2009-07-10 07:08:00,58.475,58.479,58.473,58.473,28800000.0
2009-07-10 07:09:00,58.472,58.472,58.447,58.447,16800000.0
2009-07-10 07:10:00,58.457,58.469,58.457,58.459,19200000.0
2009-07-10 07:11:00,58.469,58.472,58.468,58.47,17600000.0
2009-07-10 07:12:00,58.462,58.467,58.451,58.451,12800000.0
2009-07-10 07:13:00,58.455,58.47,58.455,58.47,14400000.0
2009-07-10 07:14:00,58.48,58.485,58.476,58.485,12800000.0
2009-07-10 07:15:00,58.484,58.497,58.484,58.497,11200000.0
2009-07-10 07:16:00,58.487,58.487,58.465,58.465,14400000.0
2009-07-10 07:17:00,58.449,58.453,58.445,58.452,11200000.0
2009-07-10 07:18:00,58.449,58.454,58.448,58.452,11200000.0
2009-07-10 07:19:00,58.454,58.455,58.447,58.451,8000000.0
2009-07-10 07:20:00,58.449,58.454,58.448,58.452,14400000.0
2009-07-10 07:21:00,58.452,58.46,58.45,58.456,12800000.0
2009-07-10 07:22:00,58.46,58.466,58.46,58.464,12800000.0
2009-07-10 07:23:00,58.47,58.47,58.45,58.458,16000000.0
2009-07-10 07:24:00,58.455,58.458,58.451,58.451,8000000.0
2009-07-10 07:25:00,58.435,58.452,58.435,58.45,11200000.0
2009-07-10 07:26:00,58.453,58.458,58.444,58.448,12800000.0
2009-07-10 07:27:00,58.444,58.444,58.428,58.432,12800000.0
2009-07-10 07:28:00,58.431,58.435,58.428,58.435,12800000.0
2009-07-10 07:29:00,58.436,58.448,58.436,58.44,27200000.0
2009-07-10 07:30:00,58.445,58.453,58.361,58.453,16000000.0
2009-07-10 07:31:00,58.456,58.461,58.446,58.446,11200000.0
2009-07-10 07:32:00,58.45,58.452,58.442,58.442,8000000.0
2009-07-10 07:33:00,58.457,58.457,58.441,58.441,16000000.0
2009-07-10 07:34:00,58.453,58.453,58.438,58.438,11200000.0
2009-07-10 07:35:00,58.446,58.456,58.445,58.445,12800000.0
2009-07-10 07:36:00,58.414,58.445,58.414,58.433,12800000.0
2009-07-10 07:37:00,58.448,58.448,58.441,58.442,9600000.0
2009-07-10 07:38:00,58.443,58.448,58.438,58.448,8000000.0
2009-07-10 07:39:00,58.429,58.429,58.389,58.408,19200000.0
2009-07-10 07:40:00,58.406,58.42,58.406,58.42,11600000.0
2009-07-10 07:41:00,58.404,58.411,58.402,58.411,32000000.0
2009-07-10 07:42:00,58.416,58.428,58.411,58.428,34000000.0
2009-07-10 07:43:00,58.43,58.43,58.421,58.422,28800000.0
2009-07-10 07:44:00,58.428,58.435,58.421,58.421,8000000.0
2009-07-10 07:45:00,58.424,58.424,58.361,58.418,10000000.0
2009-07-10 07:46:00,58.386,58.395,58.382,58.383,27200000.0
2009-07-10 07:47:00,58.388,58.388,58.38,58.38,8000000.0
2009-07-10 07:48:00,58.373,58.388,58.373,58.382,11200000.0
2009-07-10 07:49:00,58.376,58.391,58.376,58.384,16000000.0
2009-07-10 07:50:00,58.373,58.373,58.362,58.362,11200000.0
2009-07-10 07:51:00,58.357,58.374,58.351,58.351,38400000.0
2009-07-10 07:52:00,58.367,58.372,58.364,58.364,9600000.0
2009-07-10 07:53:00,58.378,58.384,58.376,58.376,11200000.0
2009-07-10 07:54:00,58.416,58.426,58.403,58.403,12800000.0
2009-07-10 07:55:00,58.4,58.4,58.388,58.388,30400000.0
2009-07-10 07:56:00,58.394,58.411,58.393,58.411,8000000.0
2009-07-10 07:57:00,58.42,58.42,58.387,58.388,17600000.0
2009-07-10 07:58:00,58.363,58.375,58.358,58.358,11200000.0
2009-07-10 07:59:00,58.353,58.362,58.351,58.361,17600000.0
2009-07-10 08:00:00,58.339,58.369,58.334,58.35,20800000.0
2009-07-10 08:01:00,58.354,58.358,58.353,58.353,11200000.0
2009-07-10 08:02:00,58.347,58.353,58.347,58.351,9600000.0
2009-07-10 08:03:00,58.354,58.372,58.346,58.372,9600000.0
2009-07-10 08:04:00,58.387,58.401,58.381,58.401,9600000.0
2009-07-10 08:05:00,58.397,58.397,58.371,58.371,12800000.0
2009-07-10 08:06:00,58.361,58.361,58.322,58.322,12800000.0
2009-07-10 08:07:00,58.307,58.307,58.249,58.252,16000000.0
2009-07-10 08:08:00,58.261,58.278,58.261,58.27,9600000.0
2009-07-10 08:09:00,58.286,58.296,58.285,58.285,12800000.0
2009-07-10 08:10:00,58.266,58.266,58.239,58.239,30400000.0
2009-07-10 08:11:00,58.242,58.242,58.237,58.24,22400000.0
2009-07-10 08:12:00,58.237,58.281,58.237,58.281,17600000.0
2009-07-10 08:13:00,58.271,58.271,58.262,58.262,14400000.0
2009-07-10 08:14:00,58.259,58.261,58.251,58.254,16000000.0
2009-07-10 08:15:00,58.238,58.247,58.233,58.236,11600000.0
2009-07-10 08:16:00,58.24,58.255,58.24,58.255,19200000.0
2009-07-10 08:17:00,58.255,58.26,58.255,58.256,11200000.0
2009-07-10 08:18:00,58.278,58.286,58.275,58.275,11200000.0
2009-07-10 08:19:00,58.282,58.309,58.282,58.303,11200000.0
2009-07-10 08:20:00,58.298,58.306,58.291,58.291,12800000.0
2009-07-10 08:21:00,58.293,58.299,58.288,58.292,11200000.0
2009-07-10 08:22:00,58.281,58.281,58.27,58.27,11200000.0
2009-07-10 08:23:00,58.287,58.307,58.285,58.307,8000000.0
2009-07-10 08:24:00,58.33,58.332,58.319,58.326,18000000.0
2009-07-10 08:25:00,58.342,58.352,58.34,58.34,9600000.0
2009-07-10 08:26:00,58.33,58.33,58.316,58.323,11200000.0
2009-07-10 08:27:00,58.317,58.33,58.317,58.33,11200000.0
2009-07-10 08:28:00,58.339,58.354,58.338,58.338,12800000.0
2009-07-10 08:29:00,58.337,58.337,58.328,58.336,11200000.0
2009-07-10 08:30:00,58.352,58.352,58.344,58.349,12800000.0
2009-07-10 08:31:00,58.343,58.354,58.335,58.345,12800000.0
2009-07-10 08:32:00,58.334,58.334,58.325,58.327,9600000.0
2009-07-10 08:33:00,58.339,58.34,58.328,58.329,41600000.0
2009-07-10 08:34:00,58.319,58.321,58.304,58.304,11200000.0
2009-07-10 08:35:00,58.3,58.3,58.267,58.268,48000000.0
2009-07-10 08:36:00,58.261,58.261,58.235,58.241,16000000.0
2009-07-10 08:37:00,58.238,58.245,58.23,58.23,14400000.0
2009-07-10 08:38:00,58.218,58.221,58.207,58.209,17600000.0
2009-07-10 08:39:00,58.207,58.213,58.198,58.213,14400000.0
2009-07-10 08:40:00,58.215,58.228,58.212,58.228,11200000.0
2009-07-10 08:41:00,58.222,58.222,58.172,58.172,32000000.0
2009-07-10 08:42:00,58.149,58.172,58.149,58.169,9600000.0
2009-07-10 08:43:00,58.173,58.173,58.144,58.148,8000000.0
2009-07-10 08:44:00,58.148,58.163,58.143,58.163,12800000.0
2009-07-10 08:45:00,58.168,58.168,58.151,58.153,37200000.0
2009-07-10 08:46:00,58.147,58.147,58.127,58.132,9600000.0
2009-07-10 08:47:00,58.129,58.129,58.083,58.083,24000000.0
2009-07-10 08:48:00,58.084,58.091,58.078,58.091,30400000.0
2009-07-10 08:49:00,58.076,58.076,58.036,58.036,8000000.0
2009-07-10 08:50:00,57.996,58.011,57.98,57.98,12800000.0
2009-07-10 08:51:00,57.981,57.987,57.957,57.987,22400000.0
2009-07-10 08:52:00,58.014,58.032,58.01,58.01,35200000.0
2009-07-10 08:53:00,58.021,58.03,58.011,58.03,56000000.0
2009-07-10 08:54:00,58.037,58.051,58.037,58.051,22400000.0
2009-07-10 08:55:00,58.051,58.068,58.051,58.051,17600000.0
2009-07-10 08:56:00,58.015,58.02,58.008,58.008,14400000.0
2009-07-10 08:57:00,57.993,57.998,57.991,57.995,43200000.0
2009-07-10 08:58:00,57.992,58.026,57.99,58.026,19200000.0
2009-07-10 08:59:00,58.042,58.067,58.042,58.067,14400000.0
2009-07-10 09:00:00,58.079,58.122,58.079,58.122,32000000.0
2009-07-10 09:01:00,58.125,58.156,58.125,58.156,32000000.0
2009-07-10 09:02:00,58.178,58.178,58.155,58.155,19200000.0
2009-07-10 09:03:00,58.153,58.172,58.153,58.157,16000000.0
2009-07-10 09:04:00,58.161,58.171,58.157,58.166,22400000.0
2009-07-10 09:05:00,58.166,58.166,58.149,58.151,19200000.0
2009-07-10 09:06:00,58.157,58.167,58.155,58.157,30400000.0
2009-07-10 09:07:00,58.151,58.151,58.101,58.101,19200000.0
2009-07-10 09:08:00,58.07,58.074,58.055,58.065,12800000.0
2009-07-10 09:09:00,58.049,58.049,58.033,58.036,46800000.0
2009-07-10 09:10:00,58.044,58.066,58.044,58.066,24000000.0
2009-07-10 09:11:00,58.07,58.072,58.059,58.065,28800000.0
2009-07-10 09:12:00,58.08,58.104,58.08,58.095,14400000.0
2009-07-10 09:13:00,58.107,58.118,58.105,58.118,12800000.0
2009-07-10 09:14:00,58.113,58.113,58.09,58.106,12800000.0
2009-07-10 09:15:00,58.107,58.119,58.107,58.119,30400000.0
2009-07-10 09:16:00,58.098,58.098,58.085,58.085,49600000.0
2009-07-10 09:17:00,58.042,58.042,58.027,58.027,78800000.0
2009-07-10 09:18:00,58.025,58.025,57.994,57.994,73200000.0
2009-07-10 09:19:00,57.995,58.008,57.995,58.003,65600000.0
2009-07-10 09:20:00,58.001,58.027,58.001,58.027,76800000.0
2009-07-10 09:21:00,58.049,58.079,58.048,58.07,49600000.0
2009-07-10 09:22:00,58.075,58.095,58.075,58.095,37200000.0
2009-07-10 09:23:00,58.096,58.096,58.05,58.05,69200000.0
2009-07-10 09:24:00,58.037,58.05,58.034,58.05,42600000.0
2009-07-10 09:25:00,58.052,58.052,58.043,58.051,19200000.0
2009-07-10 09:26:00,58.042,58.045,58.041,58.045,32000000.0
2009-07-10 09:27:00,58.045,58.056,58.045,58.056,70400000.0
2009-07-10 09:28:00,58.065,58.097,58.065,58.097,8000000.0
2009-07-10 09:29:00,58.098,58.114,58.087,58.108,36800000.0
2009-07-10 09:30:00,58.118,58.118,58.075,58.075,25600000.0
2009-07-10 09:31:00,58.064,58.064,58.049,58.049,12800000.0
2009-07-10 09:32:00,58.061,58.085,58.061,58.085,33600000.0
2009-07-10 09:33:00,58.077,58.081,58.069,58.08,30400000.0
2009-07-10 09:34:00,58.078,58.087,58.071,58.083,33600000.0
2009-07-10 09:35:00,58.094,58.121,58.094,58.119,53200000.0
2009-07-10 09:36:00,58.135,58.172,58.135,58.167,46400000.0
2009-07-10 09:37:00,58.158,58.162,58.153,58.156,33600000.0
2009-07-10 09:38:00,58.154,58.168,58.151,58.168,12800000.0
2009-07-10 09:39:00,58.167,58.171,58.164,58.168,43200000.0
2009-07-10 09:40:00,58.156,58.156,58.134,58.138,45800000.0
2009-07-10 09:41:00,58.123,58.123,58.101,58.101,30400000.0
2009-07-10 09:42:00,58.092,58.094,58.083,58.087,43200000.0
2009-07-10 09:43:00,58.074,58.074,58.062,58.071,56000000.0
2009-07-10 09:44:00,58.057,58.057,58.023,58.023,30400000.0
2009-07-10 09:45:00,58.006,58.022,58.006,58.022,19600000.0
2009-07-10 09:46:00,58.027,58.055,58.027,58.055,27200000.0
2009-07-10 09:47:00,58.072,58.082,58.071,58.082,12800000.0
2009-07-10 09:48:00,58.091,58.11,58.091,58.11,9600000.0
2009-07-10 09:49:00,58.1,58.115,58.094,58.115,9600000.0
2009-07-10 09:50:00,58.105,58.105,58.085,58.085,34000000.0
2009-07-10 09:51:00,58.082,58.082,58.04,58.048,84800000.0
2009-07-10 09:52:00,58.049,58.058,58.039,58.054,35200000.0
2009-07-10 09:53:00,58.08,58.086,58.077,58.077,30400000.0
2009-07-10 09:54:00,58.077,58.084,58.077,58.084,12800000.0
2009-07-10 09:55:00,58.076,58.084,58.076,58.084,33600000.0
2009-07-10 09:56:00,58.076,58.076,58.063,58.063,36800000.0
2009-07-10 09:57:00,58.075,58.081,58.07,58.081,24000000.0
2009-07-10 09:58:00,58.099,58.126,58.098,58.126,32000000.0
2009-07-10 09:59:00,58.141,58.157,58.141,58.153,51200000.0
2009-07-10 10:00:00,58.133,58.143,58.129,58.13,62400000.0
2009-07-10 10:01:00,58.113,58.113,58.105,58.105,8000000.0
2009-07-10 10:02:00,58.106,58.109,58.093,58.093,37200000.0
2009-07-10 10:03:00,58.1,58.118,58.1,58.109,45200000.0
2009-07-10 10:04:00,58.117,58.142,58.117,58.142,40000000.0
2009-07-10 10:05:00,58.143,58.173,58.143,58.173,38400000.0
2009-07-10 10:06:00,58.176,58.178,58.171,58.173,33600000.0
2009-07-10 10:07:00,58.168,58.178,58.156,58.156,43200000.0
2009-07-10 10:08:00,58.173,58.173,58.164,58.164,49600000.0
2009-07-10 10:09:00,58.158,58.158,58.122,58.142,12800000.0
2009-07-10 10:10:00,58.125,58.126,58.114,58.125,46400000.0
2009-07-10 10:11:00,58.124,58.14,58.124,58.14,57600000.0
2009-07-10 10:12:00,58.163,58.179,58.163,58.179,57600000.0
2009-07-10 10:13:00,58.177,58.179,58.17,58.175,41600000.0
2009-07-10 10:14:00,58.186,58.216,58.186,58.216,30400000.0
2009-07-10 10:15:00,58.231,58.253,58.225,58.253,30400000.0
2009-07-10 10:16:00,58.252,58.259,58.248,58.258,17600000.0
2009-07-10 10:17:00,58.267,58.274,58.266,58.272,12800000.0
2009-07-10 10:18:00,58.271,58.271,58.245,58.245,12200000.0
2009-07-10 10:19:00,58.235,58.235,58.215,58.215,75600000.0
2009-07-10 10:20:00,58.226,58.228,58.212,58.212,9600000.0
2009-07-10 10:21:00,58.206,58.206,58.165,58.165,35200000.0
2009-07-10 10:22:00,58.189,58.194,58.177,58.177,14400000.0
2009-07-10 10:23:00,58.167,58.193,58.167,58.187,33600000.0
2009-07-10 10:24:00,58.198,58.198,58.183,58.183,43600000.0
2009-07-10 10:25:00,58.175,58.175,58.154,58.155,64000000.0
2009-07-10 10:26:00,58.139,58.15,58.138,58.149,36800000.0
2009-07-10 10:27:00,58.142,58.151,58.133,58.133,52800000.0
2009-07-10 10:28:00,58.121,58.121,58.044,58.044,88000000.0
2009-07-10 10:29:00,58.016,58.016,58.006,58.012,9600000.0
2009-07-10 10:30:00,58.015,58.043,58.008,58.043,27200000.0
2009-07-10 10:31:00,58.036,58.038,58.023,58.032,32000000.0
2009-07-10 10:32:00,58.03,58.034,58.008,58.034,46400000.0
2009-07-10 10:33:00,58.039,58.055,58.039,58.05,35200000.0
2009-07-10 10:34:00,58.056,58.056,58.045,58.051,17600000.0
2009-07-10 10:35:00,58.052,58.059,58.045,58.059,8000000.0
2009-07-10 10:36:00,58.062,58.075,58.062,58.074,8000000.0
2009-07-10 10:37:00,58.084,58.088,58.081,58.083,19200000.0
2009-07-10 10:38:00,58.083,58.091,58.078,58.091,28800000.0
2009-07-10 10:39:00,58.114,58.124,58.114,58.114,16400000.0
2009-07-10 10:40:00,58.121,58.121,58.081,58.081,24000000.0
2009-07-10 10:41:00,58.091,58.104,58.091,58.097,57600000.0
2009-07-10 10:42:00,58.131,58.153,58.131,58.148,38400000.0
2009-07-10 10:43:00,58.134,58.136,58.12,58.12,9600000.0
2009-07-10 10:44:00,58.126,58.156,58.126,58.156,19200000.0
2009-07-10 10:45:00,58.146,58.15,58.14,58.145,22400000.0
2009-07-10 10:46:00,58.146,58.152,58.135,58.136,28800000.0
2009-07-10 10:47:00,58.134,58.134,58.127,58.128,25600000.0
2009-07-10 10:48:00,58.123,58.123,58.086,58.086,38400000.0
2009-07-10 10:49:00,58.067,58.067,58.048,58.067,25600000.0
2009-07-10 10:50:00,58.063,58.063,58.033,58.033,59200000.0
2009-07-10 10:51:00,58.007,58.007,57.971,57.971,68800000.0
2009-07-10 10:52:00,57.994,58.01,57.99,58.01,35600000.0
2009-07-10 10:53:00,58.042,58.065,58.042,58.065,59600000.0
2009-07-10 10:54:00,58.065,58.07,58.052,58.06,54400000.0
2009-07-10 10:55:00,58.043,58.047,58.026,58.037,41600000.0
2009-07-10 10:56:00,58.039,58.039,58.015,58.02,44800000.0
2009-07-10 10:57:00,58.0,58.025,58.0,58.025,33600000.0
2009-07-10 10:58:00,58.023,58.028,58.015,58.023,40000000.0
2009-07-10 10:59:00,58.025,58.033,58.025,58.032,49600000.0
2009-07-10 11:00:00,58.028,58.038,58.024,58.034,50600000.0
2009-07-10 11:01:00,58.044,58.057,58.044,58.057,13200000.0
2009-07-10 11:02:00,58.05,58.057,58.048,58.052,19200000.0
2009-07-10 11:03:00,58.052,58.074,58.052,58.074,36800000.0
2009-07-10 11:04:00,58.064,58.064,58.058,58.062,27200000.0
2009-07-10 11:05:00,58.062,58.062,58.031,58.031,11200000.0
2009-07-10 11:06:00,58.02,58.021,58.005,58.02,30400000.0
2009-07-10 11:07:00,58.025,58.026,58.005,58.005,46400000.0
2009-07-10 11:08:00,57.996,58.001,57.99,57.995,32000000.0
2009-07-10 11:09:00,57.994,58.015,57.994,58.015,75200000.0
2009-07-10 11:10:00,58.02,58.026,58.004,58.005,36800000.0
2009-07-10 11:11:00,58.0,58.0,57.989,57.991,52800000.0
2009-07-10 11:12:00,57.989,58.001,57.986,57.997,71200000.0
2009-07-10 11:13:00,57.994,58.009,57.994,58.009,12800000.0
2009-07-10 11:14:00,58.016,58.044,58.016,58.044,57600000.0
2009-07-10 11:15:00,58.047,58.054,58.046,58.046,11200000.0
2009-07-10 11:16:00,58.029,58.029,58.005,58.006,17600000.0
2009-07-10 11:17:00,57.987,57.998,57.958,57.96,54400000.0
2009-07-10 11:18:00,57.951,57.963,57.939,57.953,73600000.0
2009-07-10 11:19:00,57.97,57.97,57.944,57.944,56400000.0
2009-07-10 11:20:00,57.923,57.925,57.914,57.925,35200000.0
2009-07-10 11:21:00,57.926,57.934,57.924,57.931,40000000.0
2009-07-10 11:22:00,57.93,57.941,57.922,57.941,42400000.0
2009-07-10 11:23:00,57.945,57.955,57.944,57.955,51200000.0
2009-07-10 11:24:00,57.984,57.985,57.974,57.978,52800000.0
2009-07-10 11:25:00,57.976,57.98,57.964,57.973,35200000.0
2009-07-10 11:26:00,57.987,58.009,57.987,57.992,27200000.0
2009-07-10 11:27:00,57.951,57.964,57.945,57.964,12800000.0
2009-07-10 11:28:00,57.974,57.984,57.966,57.966,41600000.0
2009-07-10 11:29:00,57.957,57.983,57.957,57.983,43200000.0
2009-07-10 11:30:00,58.007,58.012,58.002,58.002,11200000.0
2009-07-10 11:31:00,57.99,57.995,57.987,57.989,27200000.0
2009-07-10 11:32:00,57.993,57.993,57.98,57.98,35200000.0
2009-07-10 11:33:00,57.964,57.975,57.961,57.961,17600000.0
2009-07-10 11:34:00,57.954,57.956,57.944,57.95,33600000.0
2009-07-10 11:35:00,57.945,57.953,57.94,57.947,17600000.0
2009-07-10 11:36:00,57.949,57.949,57.922,57.927,43200000.0
2009-07-10 11:37:00,57.92,57.939,57.92,57.939,41600000.0
2009-07-10 11:38:00,57.93,57.93,57.912,57.912,27200000.0
2009-07-10 11:39:00,57.892,57.892,57.874,57.88,11200000.0
2009-07-10 11:40:00,57.871,57.871,57.836,57.836,22400000.0
2009-07-10 11:41:00,57.849,57.854,57.838,57.853,38400000.0
2009-07-10 11:42:00,57.856,57.856,57.833,57.841,38400000.0
2009-07-10 11:43:00,57.857,57.868,57.853,57.868,17600000.0
2009-07-10 11:44:00,57.883,57.891,57.882,57.885,59200000.0
2009-07-10 11:45:00,57.888,57.914,57.888,57.914,49600000.0
2009-07-10 11:46:00,57.911,57.913,57.9,57.911,11200000.0
2009-07-10 11:47:00,57.91,57.928,57.91,57.928,56000000.0
2009-07-10 11:48:00,57.944,57.958,57.931,57.931,10000000.0
2009-07-10 11:49:00,57.92,57.925,57.917,57.925,42000000.0
2009-07-10 11:50:00,57.926,57.937,57.926,57.933,44800000.0
2009-07-10 11:51:00,57.928,57.928,57.902,57.902,44800000.0
2009-07-10 11:52:00,57.879,57.88,57.862,57.862,32000000.0
2009-07-10 11:53:00,57.867,57.884,57.864,57.884,35600000.0
2009-07-10 11:54:00,57.89,57.914,57.887,57.914,48000000.0
2009-07-10 11:55:00,57.92,57.923,57.908,57.908,44800000.0
2009-07-10 11:56:00,57.9,57.9,57.883,57.883,64000000.0
2009-07-10 11:57:00,57.888,57.896,57.884,57.896,22400000.0
2009-07-10 11:58:00,57.899,57.926,57.899,57.917,41600000.0
2009-07-10 11:59:00,57.911,57.916,57.904,57.914,51200000.0
2009-07-10 12:00:00,57.919,57.919,57.91,57.911,36800000.0
2009-07-10 12:01:00,57.913,57.923,57.913,57.916,19200000.0
2009-07-10 12:02:00,57.904,57.914,57.899,57.912,12800000.0
2009-07-10 12:03:00,57.926,57.943,57.926,57.942,51200000.0
2009-07-10 12:04:00,57.953,57.953,57.911,57.923,24000000.0
2009-07-10 12:05:00,57.9,57.925,57.891,57.925,28800000.0
2009-07-10 12:06:00,57.922,57.927,57.919,57.926,24000000.0
2009-07-10 12:07:00,57.931,57.963,57.931,57.963,20800000.0
2009-07-10 12:08:00,57.972,57.972,57.958,57.967,43200000.0
2009-07-10 12:09:00,57.968,57.982,57.968,57.981,25600000.0
2009-07-10 12:10:00,57.974,57.974,57.942,57.942,11200000.0
2009-07-10 12:11:00,57.953,57.966,57.953,57.966,27200000.0
2009-07-10 12:12:00,57.931,57.94,57.931,57.94,30400000.0
2009-07-10 12:13:00,57.932,57.932,57.919,57.919,14400000.0
2009-07-10 12:14:00,57.94,57.982,57.94,57.982,8000000.0
2009-07-10 12:15:00,57.969,57.969,57.934,57.934,27200000.0
2009-07-10 12:16:00,57.931,57.938,57.922,57.923,27200000.0
2009-07-10 12:17:00,57.934,57.958,57.934,57.958,43600000.0
2009-07-10 12:18:00,57.939,57.96,57.939,57.96,25600000.0
2009-07-10 12:19:00,57.955,57.972,57.946,57.969,35200000.0
2009-07-10 12:20:00,57.962,57.97,57.951,57.951,36800000.0
2009-07-10 12:21:00,57.948,57.966,57.948,57.953,59200000.0
2009-07-10 12:22:00,57.947,57.947,57.927,57.927,30400000.0
2009-07-10 12:23:00,57.925,57.927,57.918,57.92,32000000.0
2009-07-10 12:24:00,57.918,57.929,57.918,57.925,33600000.0
2009-07-10 12:25:00,57.922,57.957,57.922,57.952,22400000.0
2009-07-10 12:26:00,57.959,57.96,57.948,57.948,30400000.0
2009-07-10 12:27:00,57.955,57.955,57.936,57.936,30400000.0
2009-07-10 12:28:00,57.938,57.94,57.932,57.932,60800000.0
2009-07-10 12:29:00,57.856,57.999,57.844,57.865,115200000.0
2009-07-10 12:30:00,57.872,58.005,57.872,57.929,46800000.0
2009-07-10 12:31:00,57.931,57.931,57.913,57.913,70400000.0
2009-07-10 12:32:00,57.908,57.934,57.908,57.934,29200000.0
2009-07-10 12:33:00,57.937,57.945,57.937,57.945,40000000.0
2009-07-10 12:34:00,57.954,57.955,57.939,57.939,27200000.0
2009-07-10 12:35:00,57.94,57.94,57.918,57.931,25600000.0
2009-07-10 12:36:00,57.949,57.975,57.949,57.975,48000000.0
2009-07-10 12:37:00,57.981,58.001,57.981,58.001,8000000.0
2009-07-10 12:38:00,58.004,58.004,58.0,58.002,8000000.0
2009-07-10 12:39:00,58.022,58.078,58.022,58.078,24400000.0
2009-07-10 12:40:00,58.078,58.094,58.06,58.06,16000000.0
2009-07-10 12:41:00,58.057,58.068,58.057,58.068,22400000.0
2009-07-10 12:42:00,58.049,58.049,58.033,58.046,22400000.0
2009-07-10 12:43:00,58.044,58.055,58.041,58.045,37200000.0
2009-07-10 12:44:00,58.049,58.066,58.048,58.066,22400000.0
2009-07-10 12:45:00,58.075,58.075,58.007,58.007,35200000.0
2009-07-10 12:46:00,57.996,57.997,57.991,57.997,44800000.0
2009-07-10 12:47:00,57.998,58.0,57.988,57.993,30400000.0
2009-07-10 12:48:00,58.005,58.011,57.997,57.998,32000000.0
2009-07-10 12:49:00,58.007,58.014,57.994,58.009,40000000.0
2009-07-10 12:50:00,58.013,58.049,58.013,58.049,16000000.0
2009-07-10 12:51:00,58.049,58.049,58.039,58.043,22400000.0
2009-07-10 12:52:00,58.034,58.034,58.015,58.015,25600000.0
2009-07-10 12:53:00,58.0,58.004,58.0,58.001,11200000.0
2009-07-10 12:54:00,58.01,58.044,58.01,58.044,11200000.0
2009-07-10 12:55:00,58.035,58.067,58.035,58.067,24000000.0
2009-07-10 12:56:00,58.057,58.062,58.049,58.049,12800000.0
2009-07-10 12:57:00,58.041,58.041,58.022,58.029,27200000.0
2009-07-10 12:58:00,58.047,58.055,58.042,58.042,12800000.0
2009-07-10 12:59:00,58.059,58.083,58.059,58.074,14400000.0
2009-07-10 13:00:00,58.081,58.084,58.062,58.069,12800000.0
2009-07-10 13:01:00,58.081,58.094,58.079,58.084,17600000.0
2009-07-10 13:02:00,58.078,58.106,58.078,58.106,12800000.0
2009-07-10 13:03:00,58.118,58.118,58.093,58.093,12800000.0
2009-07-10 13:04:00,58.094,58.094,58.085,58.09,16000000.0
2009-07-10 13:05:00,58.091,58.091,58.076,58.076,12800000.0
2009-07-10 13:06:00,58.069,58.083,58.069,58.083,17600000.0
2009-07-10 13:07:00,58.069,58.069,58.051,58.051,12800000.0
2009-07-10 13:08:00,58.049,58.05,58.039,58.05,32000000.0
2009-07-10 13:09:00,58.06,58.086,58.06,58.084,28800000.0
2009-07-10 13:10:00,58.092,58.102,58.088,58.102,32000000.0
2009-07-10 13:11:00,58.102,58.102,58.097,58.097,19200000.0
2009-07-10 13:12:00,58.11,58.11,58.098,58.098,16000000.0
2009-07-10 13:13:00,58.108,58.117,58.108,58.115,11200000.0
2009-07-10 13:14:00,58.121,58.125,58.113,58.125,11200000.0
2009-07-10 13:15:00,58.12,58.124,58.115,58.115,11200000.0
2009-07-10 13:16:00,58.107,58.121,58.103,58.103,25600000.0
2009-07-10 13:17:00,58.085,58.085,58.058,58.058,12800000.0
2009-07-10 13:18:00,58.054,58.061,58.052,58.061,56000000.0
2009-07-10 13:19:00,58.052,58.059,58.047,58.047,8000000.0
2009-07-10 13:20:00,58.048,58.048,58.01,58.016,12800000.0
2009-07-10 13:21:00,57.981,57.981,57.934,57.934,56000000.0
2009-07-10 13:22:00,57.924,57.953,57.924,57.951,11200000.0
2009-07-10 13:23:00,57.984,58.009,57.984,58.009,12800000.0
2009-07-10 13:24:00,58.024,58.026,58.008,58.01,14400000.0
2009-07-10 13:25:00,58.016,58.028,57.999,58.028,33600000.0
2009-07-10 13:26:00,58.01,58.01,57.954,57.956,24000000.0
2009-07-10 13:27:00,57.941,57.97,57.941,57.965,40000000.0
2009-07-10 13:28:00,57.966,57.997,57.966,57.997,20800000.0
2009-07-10 13:29:00,57.995,58.005,57.993,58.005,22400000.0
2009-07-10 13:30:00,57.988,58.009,57.988,58.001,36800000.0
2009-07-10 13:31:00,58.006,58.013,57.997,58.001,11200000.0
2009-07-10 13:32:00,58.007,58.007,57.986,57.986,17600000.0
2009-07-10 13:33:00,57.988,58.01,57.988,57.995,12800000.0
2009-07-10 13:34:00,57.979,57.985,57.971,57.971,12800000.0
2009-07-10 13:35:00,57.97,57.978,57.969,57.969,13200000.0
2009-07-10 13:36:00,57.944,57.954,57.923,57.923,48000000.0
2009-07-10 13:37:00,57.896,57.903,57.888,57.892,24400000.0
2009-07-10 13:38:00,57.906,57.912,57.903,57.906,28800000.0
2009-07-10 13:39:00,57.901,57.917,57.897,57.897,25600000.0
2009-07-10 13:40:00,57.893,57.923,57.893,57.923,9600000.0
2009-07-10 13:41:00,57.936,57.959,57.935,57.959,16000000.0
2009-07-10 13:42:00,57.958,57.974,57.953,57.973,12800000.0
2009-07-10 13:43:00,57.974,57.977,57.966,57.966,25600000.0
2009-07-10 13:44:00,57.957,57.97,57.955,57.956,28800000.0
2009-07-10 13:45:00,57.95,57.95,57.939,57.939,12800000.0
2009-07-10 13:46:00,57.937,57.937,57.898,57.898,9600000.0
2009-07-10 13:47:00,57.882,57.882,57.856,57.856,27200000.0
2009-07-10 13:48:00,57.868,57.877,57.86,57.87,16000000.0
2009-07-10 13:49:00,57.869,57.869,57.847,57.847,33600000.0
2009-07-10 13:50:00,57.838,57.838,57.824,57.832,33600000.0
2009-07-10 13:51:00,57.811,57.811,57.786,57.786,8000000.0
2009-07-10 13:52:00,57.797,57.797,57.786,57.789,40000000.0
2009-07-10 13:53:00,57.78,57.78,57.742,57.742,36800000.0
2009-07-10 13:54:00,57.742,57.748,57.734,57.748,24000000.0
2009-07-10 13:55:00,57.766,57.771,57.732,57.735,11200000.0
2009-07-10 13:56:00,57.734,57.734,57.721,57.726,14400000.0
2009-07-10 13:57:00,57.736,57.752,57.736,57.752,14400000.0
2009-07-10 13:58:00,57.762,57.775,57.758,57.762,32000000.0
2009-07-10 13:59:00,57.743,57.749,57.741,57.748,48000000.0
2009-07-10 14:00:00,57.771,57.809,57.771,57.809,32000000.0
2009-07-10 14:01:00,57.806,57.835,57.806,57.835,14400000.0
2009-07-10 14:02:00,57.843,57.848,57.839,57.848,28800000.0
2009-07-10 14:03:00,57.845,57.845,57.836,57.839,14400000.0
2009-07-10 14:04:00,57.831,57.859,57.831,57.859,9600000.0
2009-07-10 14:05:00,57.853,57.853,57.825,57.825,25600000.0
2009-07-10 14:06:00,57.805,57.807,57.78,57.78,17600000.0
2009-07-10 14:07:00,57.769,57.798,57.769,57.796,12800000.0
2009-07-10 14:08:00,57.796,57.796,57.774,57.785,24000000.0
2009-07-10 14:09:00,57.779,57.789,57.771,57.789,11200000.0
2009-07-10 14:10:00,57.769,57.769,57.735,57.735,17600000.0
2009-07-10 14:11:00,57.709,57.709,57.67,57.67,12800000.0
2009-07-10 14:12:00,57.663,57.663,57.628,57.628,12800000.0
2009-07-10 14:13:00,57.611,57.629,57.611,57.628,24000000.0
2009-07-10 14:14:00,57.621,57.621,57.598,57.609,20800000.0
2009-07-10 14:15:00,57.589,57.615,57.589,57.615,33600000.0
2009-07-10 14:16:00,57.608,57.635,57.608,57.635,27200000.0
2009-07-10 14:17:00,57.619,57.619,57.583,57.583,11200000.0
2009-07-10 14:18:00,57.569,57.569,57.547,57.552,16000000.0
2009-07-10 14:19:00,57.565,57.583,57.561,57.583,40000000.0
2009-07-10 14:20:00,57.604,57.604,57.584,57.584,14400000.0
2009-07-10 14:21:00,57.56,57.56,57.543,57.543,33600000.0
2009-07-10 14:22:00,57.566,57.571,57.564,57.564,14400000.0
2009-07-10 14:23:00,57.571,57.571,57.559,57.559,17600000.0
2009-07-10 14:24:00,57.559,57.579,57.559,57.559,36800000.0
2009-07-10 14:25:00,57.546,57.546,57.536,57.54,12800000.0
2009-07-10 14:26:00,57.538,57.538,57.515,57.515,19200000.0
2009-07-10 14:27:00,57.495,57.495,57.465,57.465,11200000.0
2009-07-10 14:28:00,57.442,57.442,57.431,57.431,11200000.0
2009-07-10 14:29:00,57.45,57.468,57.441,57.441,12800000.0
2009-07-10 14:30:00,57.448,57.459,57.328,57.328,11200000.0
2009-07-10 14:31:00,57.494,57.521,57.425,57.521,16000000.0
2009-07-10 14:32:00,57.567,57.638,57.567,57.634,9600000.0
2009-07-10 14:33:00,57.633,57.636,57.614,57.636,17600000.0
2009-07-10 14:34:00,57.642,57.653,57.636,57.641,17600000.0
2009-07-10 14:35:00,57.652,57.663,57.652,57.654,11200000.0
2009-07-10 14:36:00,57.67,57.707,57.67,57.705,8000000.0
2009-07-10 14:37:00,57.686,57.697,57.685,57.685,12800000.0
2009-07-10 14:38:00,57.662,57.662,57.618,57.624,11200000.0
2009-07-10 14:39:00,57.619,57.619,57.593,57.606,18000000.0
2009-07-10 14:40:00,57.638,57.649,57.635,57.649,16000000.0
2009-07-10 14:41:00,57.673,57.687,57.673,57.677,11200000.0
2009-07-10 14:42:00,57.677,57.677,57.651,57.652,9600000.0
2009-07-10 14:43:00,57.649,57.649,57.617,57.617,17600000.0
2009-07-10 14:44:00,57.647,57.705,57.647,57.705,12800000.0
2009-07-10 14:45:00,57.728,57.752,57.728,57.739,12800000.0
2009-07-10 14:46:00,57.742,57.75,57.738,57.74,17600000.0
2009-07-10 14:47:00,57.757,57.765,57.754,57.761,12800000.0
2009-07-10 14:48:00,57.775,57.775,57.756,57.756,11200000.0
2009-07-10 14:49:00,57.744,57.744,57.692,57.692,16000000.0
2009-07-10 14:50:00,57.705,57.709,57.696,57.696,12800000.0
2009-07-10 14:51:00,57.696,57.753,57.696,57.753,17600000.0
2009-07-10 14:52:00,57.747,57.763,57.744,57.744,14400000.0
2009-07-10 14:53:00,57.747,57.754,57.741,57.741,11200000.0
2009-07-10 14:54:00,57.74,57.756,57.739,57.748,12800000.0
2009-07-10 14:55:00,57.771,57.786,57.771,57.773,11200000.0
2009-07-10 14:56:00,57.798,57.807,57.793,57.806,16000000.0
2009-07-10 14:57:00,57.833,57.882,57.833,57.882,12800000.0
2009-07-10 14:58:00,57.864,57.864,57.828,57.828,14400000.0
2009-07-10 14:59:00,57.819,57.819,57.805,57.816,12800000.0
2009-07-10 15:00:00,57.812,57.814,57.789,57.789,16000000.0
2009-07-10 15:01:00,57.76,57.76,57.743,57.748,17600000.0
2009-07-10 15:02:00,57.728,57.73,57.719,57.719,11200000.0
2009-07-10 15:03:00,57.719,57.719,57.694,57.694,9600000.0
2009-07-10 15:04:00,57.665,57.665,57.635,57.635,16000000.0
2009-07-10 15:05:00,57.655,57.729,57.655,57.729,12800000.0
2009-07-10 15:06:00,57.719,57.723,57.702,57.702,11200000.0
2009-07-10 15:07:00,57.701,57.701,57.665,57.665,11200000.0
2009-07-10 15:08:00,57.658,57.678,57.658,57.677,11600000.0
2009-07-10 15:09:00,57.692,57.704,57.692,57.699,14400000.0
2009-07-10 15:10:00,57.684,57.694,57.675,57.675,16000000.0
2009-07-10 15:11:00,57.668,57.676,57.668,57.674,11200000.0
2009-07-10 15:12:00,57.652,57.678,57.652,57.678,9600000.0
2009-07-10 15:13:00,57.684,57.699,57.684,57.699,12800000.0
2009-07-10 15:14:00,57.738,57.739,57.731,57.739,8000000.0
2009-07-10 15:15:00,57.743,57.755,57.734,57.748,17600000.0
2009-07-10 15:16:00,57.756,57.762,57.751,57.762,12800000.0
2009-07-10 15:17:00,57.741,57.751,57.737,57.749,14400000.0
2009-07-10 15:18:00,57.734,57.741,57.734,57.735,12800000.0
2009-07-10 15:19:00,57.725,57.725,57.69,57.701,16000000.0
2009-07-10 15:20:00,57.695,57.719,57.695,57.714,16000000.0
2009-07-10 15:21:00,57.701,57.733,57.636,57.704,17600000.0
2009-07-10 15:22:00,57.689,57.702,57.686,57.699,11200000.0
2009-07-10 15:23:00,57.719,57.734,57.717,57.734,11200000.0
2009-07-10 15:24:00,57.759,57.77,57.759,57.767,11200000.0
2009-07-10 15:25:00,57.791,57.807,57.791,57.807,12800000.0
2009-07-10 15:26:00,57.825,57.834,57.825,57.832,14400000.0
2009-07-10 15:27:00,57.824,57.83,57.819,57.83,12800000.0
2009-07-10 15:28:00,57.826,57.834,57.815,57.825,12800000.0
2009-07-10 15:29:00,57.813,57.831,57.81,57.81,17600000.0
2009-07-10 15:30:00,57.817,57.83,57.791,57.83,17600000.0
2009-07-10 15:31:00,57.862,57.871,57.862,57.865,12800000.0
2009-07-10 15:32:00,57.879,57.881,57.86,57.86,11200000.0
2009-07-10 15:33:00,57.865,57.877,57.862,57.862,11200000.0
2009-07-10 15:34:00,57.872,57.886,57.872,57.886,11200000.0
2009-07-10 15:35:00,57.886,57.89,57.874,57.874,8000000.0
2009-07-10 15:36:00,57.868,57.965,57.868,57.965,14400000.0
2009-07-10 15:37:00,57.983,57.988,57.961,57.988,16000000.0
2009-07-10 15:38:00,58.012,58.042,58.012,58.034,16000000.0
2009-07-10 15:39:00,58.015,58.018,57.993,57.993,14400000.0
2009-07-10 15:40:00,58.008,58.041,58.002,58.041,12800000.0
2009-07-10 15:41:00,58.083,58.084,58.075,58.077,16000000.0
2009-07-10 15:42:00,58.087,58.135,58.07,58.133,17600000.0
2009-07-10 15:43:00,58.13,58.13,58.086,58.086,12800000.0
2009-07-10 15:44:00,58.052,58.056,58.052,58.056,8000000.0
2009-07-10 15:45:00,58.071,58.095,58.071,58.095,12800000.0
2009-07-10 15:46:00,58.102,58.102,58.074,58.074,11200000.0
2009-07-10 15:47:00,58.069,58.071,58.049,58.049,11600000.0
2009-07-10 15:48:00,58.045,58.063,58.045,58.063,12800000.0
2009-07-10 15:49:00,58.073,58.109,58.073,58.109,11200000.0
2009-07-10 15:50:00,58.157,58.184,58.157,58.182,14400000.0
2009-07-10 15:51:00,58.2,58.216,58.192,58.216,11200000.0
2009-07-10 15:52:00,58.213,58.213,58.177,58.177,11200000.0
2009-07-10 15:53:00,58.146,58.154,58.142,58.153,13200000.0
2009-07-10 15:54:00,58.168,58.171,58.159,58.165,17600000.0
2009-07-10 15:55:00,58.083,58.083,57.957,57.957,17600000.0
2009-07-10 15:56:00,57.926,57.926,57.896,57.902,8000000.0
2009-07-10 15:57:00,57.939,57.956,57.939,57.956,9600000.0
2009-07-10 15:58:00,58.003,58.026,58.003,58.026,11200000.0
2009-07-10 15:59:00,58.016,58.016,57.989,58.0,11200000.0
2009-07-10 16:00:00,57.966,57.978,57.931,57.978,11200000.0
2009-07-10 16:01:00,57.979,57.979,57.863,57.863,10600000.0
2009-07-10 16:02:00,57.809,57.809,57.784,57.807,17600000.0
2009-07-10 16:03:00,57.86,57.915,57.86,57.91,12800000.0
2009-07-10 16:04:00,57.955,58.006,57.927,57.993,11600000.0
2009-07-10 16:05:00,57.979,57.979,57.933,57.933,14400000.0
2009-07-10 16:06:00,57.923,57.958,57.923,57.958,16000000.0
2009-07-10 16:07:00,57.97,57.97,57.95,57.95,11200000.0
2009-07-10 16:08:00,57.913,57.913,57.879,57.883,11200000.0
2009-07-10 16:09:00,57.869,57.897,57.866,57.886,17600000.0
2009-07-10 16:10:00,57.896,57.923,57.896,57.92,12200000.0
2009-07-10 16:11:00,57.937,57.937,57.892,57.895,11200000.0
2009-07-10 16:12:00,57.911,57.959,57.911,57.95,9600000.0
2009-07-10 16:13:00,58.03,58.058,58.03,58.046,11200000.0
2009-07-10 16:14:00,58.047,58.095,58.047,58.095,14400000.0
2009-07-10 16:15:00,58.099,58.099,58.08,58.083,11200000.0
2009-07-10 16:16:00,58.072,58.072,58.011,58.011,11200000.0
2009-07-10 16:17:00,57.998,57.998,57.967,57.967,17600000.0
2009-07-10 16:18:00,58.013,58.057,58.013,58.057,12800000.0
2009-07-10 16:19:00,58.056,58.056,58.04,58.04,11200000.0
2009-07-10 16:20:00,58.048,58.051,58.033,58.036,11200000.0
2009-07-10 16:21:00,58.042,58.07,58.042,58.06,11200000.0
2009-07-10 16:22:00,58.056,58.063,58.048,58.049,11200000.0
2009-07-10 16:23:00,58.037,58.039,58.023,58.026,12800000.0
2009-07-10 16:24:00,58.038,58.052,58.038,58.049,11600000.0
2009-07-10 16:25:00,58.058,58.074,58.052,58.052,12800000.0
2009-07-10 16:26:00,58.034,58.039,58.022,58.025,12800000.0
2009-07-10 16:27:00,58.03,58.049,58.014,58.049,17600000.0
2009-07-10 16:28:00,58.081,58.102,58.081,58.102,11200000.0
2009-07-10 16:29:00,58.104,58.116,58.104,58.113,14800000.0
2009-07-10 16:30:00,58.125,58.125,58.104,58.104,14400000.0
2009-07-10 16:31:00,58.101,58.101,58.074,58.074,14400000.0
2009-07-10 16:32:00,58.067,58.099,58.067,58.099,8000000.0
2009-07-10 16:33:00,58.097,58.102,58.093,58.097,9600000.0
2009-07-10 16:34:00,58.111,58.115,58.1,58.107,17600000.0
2009-07-10 16:35:00,58.115,58.128,58.112,58.114,13200000.0
2009-07-10 16:36:00,58.088,58.118,58.074,58.118,11200000.0
2009-07-10 16:37:00,58.123,58.127,58.115,58.115,13200000.0
2009-07-10 16:38:00,58.097,58.097,58.033,58.033,14400000.0
2009-07-10 16:39:00,58.002,58.002,57.951,57.951,12800000.0
2009-07-10 16:40:00,57.925,57.929,57.918,57.92,17600000.0
2009-07-10 16:41:00,57.932,57.945,57.914,57.914,12800000.0
2009-07-10 16:42:00,57.929,57.962,57.929,57.962,11200000.0
2009-07-10 16:43:00,57.954,57.954,57.923,57.923,12800000.0
2009-07-10 16:44:00,57.894,57.894,57.866,57.866,11200000.0
2009-07-10 16:45:00,57.867,57.877,57.862,57.877,11200000.0
2009-07-10 16:46:00,57.903,57.952,57.903,57.952,14400000.0
2009-07-10 16:47:00,57.963,57.977,57.936,57.936,17600000.0
2009-07-10 16:48:00,57.962,57.964,57.956,57.964,11200000.0
2009-07-10 16:49:00,57.956,57.962,57.95,57.95,12800000.0
2009-07-10 16:50:00,57.937,57.94,57.917,57.92,17600000.0
2009-07-10 16:51:00,57.913,57.925,57.867,57.867,11200000.0
2009-07-10 16:52:00,57.934,57.948,57.924,57.948,17600000.0
2009-07-10 16:53:00,57.961,57.962,57.906,57.906,17600000.0
2009-07-10 16:54:00,57.888,57.888,57.879,57.884,11200000.0
2009-07-10 16:55:00,57.879,57.915,57.879,57.915,14400000.0
2009-07-10 16:56:00,57.94,57.986,57.927,57.983,12800000.0
2009-07-10 16:57:00,57.991,57.991,57.943,57.943,16000000.0
2009-07-10 16:58:00,57.936,57.947,57.936,57.946,12800000.0
2009-07-10 16:59:00,57.948,57.948,57.909,57.924,12800000.0
2009-07-10 17:00:00,57.92,57.924,57.89,57.89,11200000.0
2009-07-10 17:01:00,57.87,57.87,57.751,57.838,12800000.0
2009-07-10 17:02:00,57.857,57.888,57.857,57.888,16400000.0
2009-07-10 17:03:00,57.884,57.885,57.876,57.876,8000000.0
2009-07-10 17:04:00,57.872,57.875,57.848,57.848,11200000.0
2009-07-10 17:05:00,57.836,57.853,57.813,57.813,18000000.0
2009-07-10 17:06:00,57.789,57.832,57.789,57.832,11200000.0
2009-07-10 17:07:00,57.839,57.863,57.832,57.863,11200000.0
2009-07-10 17:08:00,57.88,57.88,57.865,57.869,17600000.0
2009-07-10 17:09:00,57.888,57.898,57.888,57.898,8000000.0
2009-07-10 17:10:00,57.874,57.874,57.826,57.826,11200000.0
2009-07-10 17:11:00,57.801,57.805,57.796,57.805,12800000.0
2009-07-10 17:12:00,57.817,57.861,57.813,57.861,12800000.0
2009-07-10 17:13:00,57.867,57.867,57.823,57.823,12800000.0
2009-07-10 17:14:00,57.831,57.833,57.824,57.83,12800000.0
2009-07-10 17:15:00,57.81,57.81,57.746,57.763,12800000.0
2009-07-10 17:16:00,57.757,57.757,57.622,57.622,11200000.0
2009-07-10 17:17:00,57.604,57.798,57.604,57.798,11200000.0
2009-07-10 17:18:00,57.785,57.785,57.737,57.737,9600000.0
2009-07-10 17:19:00,57.696,57.727,57.695,57.727,8000000.0
2009-07-10 17:20:00,57.718,57.718,57.705,57.705,11200000.0
2009-07-10 17:21:00,57.689,57.689,57.671,57.673,12800000.0
2009-07-10 17:22:00,57.631,57.646,57.542,57.626,11200000.0
2009-07-10 17:23:00,57.597,57.597,57.576,57.576,11200000.0
2009-07-10 17:24:00,57.572,57.599,57.572,57.599,11200000.0
2009-07-10 17:25:00,57.589,57.59,57.51,57.51,11200000.0
2009-07-10 17:26:00,57.474,57.521,57.474,57.521,11200000.0
2009-07-10 17:27:00,57.563,57.58,57.556,57.577,17600000.0
2009-07-10 17:28:00,57.59,57.59,57.527,57.528,12800000.0
2009-07-10 17:29:00,57.506,57.534,57.492,57.528,12800000.0
2009-07-10 17:30:00,57.558,57.62,57.558,57.62,11200000.0
2009-07-10 17:31:00,57.681,57.698,57.681,57.685,12800000.0
2009-07-10 17:32:00,57.654,57.731,57.647,57.731,11200000.0
2009-07-10 17:33:00,57.785,57.785,57.751,57.751,12800000.0
2009-07-10 17:34:00,57.76,57.76,57.74,57.756,11200000.0
2009-07-10 17:35:00,57.766,57.78,57.755,57.755,12800000.0
2009-07-10 17:36:00,57.752,57.752,57.728,57.728,11200000.0
2009-07-10 17:37:00,57.718,57.723,57.697,57.697,9600000.0
2009-07-10 17:38:00,57.68,57.68,57.66,57.668,8000000.0
2009-07-10 17:39:00,57.67,57.677,57.662,57.675,17600000.0
2009-07-10 17:40:00,57.694,57.696,57.691,57.695,11200000.0
2009-07-10 17:41:00,57.701,57.794,57.701,57.794,11200000.0
2009-07-10 17:42:00,57.78,57.78,57.745,57.745,11200000.0
2009-07-10 17:43:00,57.752,57.77,57.752,57.759,12800000.0
2009-07-10 17:44:00,57.762,57.762,57.726,57.726,12800000.0
2009-07-10 17:45:00,57.711,57.715,57.698,57.698,11200000.0
2009-07-10 17:46:00,57.7,57.717,57.7,57.717,12800000.0
2009-07-10 17:47:00,57.728,57.728,57.711,57.726,12800000.0
2009-07-10 17:48:00,57.718,57.723,57.714,57.723,11200000.0
2009-07-10 17:49:00,57.73,57.73,57.721,57.721,11600000.0
2009-07-10 17:50:00,57.725,57.75,57.721,57.75,12800000.0
2009-07-10 17:51:00,57.76,57.799,57.76,57.799,11200000.0
2009-07-10 17:52:00,57.792,57.792,57.762,57.762,12800000.0
2009-07-10 17:53:00,57.757,57.765,57.754,57.759,17600000.0
2009-07-10 17:54:00,57.767,57.769,57.758,57.758,8000000.0
2009-07-10 17:55:00,57.764,57.764,57.745,57.755,12800000.0
2009-07-10 17:56:00,57.733,57.749,57.733,57.749,11200000.0
2009-07-10 17:57:00,57.757,57.757,57.716,57.716,16000000.0
2009-07-10 17:58:00,57.707,57.717,57.701,57.717,12800000.0
2009-07-10 17:59:00,57.706,57.73,57.706,57.73,11200000.0
2009-07-10 18:00:00,57.73,57.73,57.716,57.718,17600000.0
2009-07-10 18:01:00,57.749,57.775,57.653,57.724,17600000.0
2009-07-10 18:02:00,57.713,57.728,57.709,57.715,17600000.0
2009-07-10 18:03:00,57.734,57.738,57.732,57.734,12800000.0
2009-07-10 18:04:00,57.748,57.76,57.748,57.76,11200000.0
2009-07-10 18:05:00,57.752,57.766,57.752,57.754,17600000.0
2009-07-10 18:06:00,57.78,57.812,57.78,57.805,13200000.0
2009-07-10 18:07:00,57.839,57.876,57.839,57.876,11200000.0
2009-07-10 18:08:00,57.886,57.886,57.873,57.874,15400000.0
2009-07-10 18:09:00,57.876,57.884,57.876,57.884,8000000.0
2009-07-10 18:10:00,57.883,57.883,57.866,57.877,12800000.0
2009-07-10 18:11:00,57.867,57.868,57.855,57.868,11200000.0
2009-07-10 18:12:00,57.834,57.85,57.834,57.842,12800000.0
2009-07-10 18:13:00,57.842,57.868,57.842,57.862,11200000.0
2009-07-10 18:14:00,57.857,57.862,57.852,57.862,12800000.0
2009-07-10 18:15:00,57.85,57.865,57.85,57.859,12800000.0
2009-07-10 18:16:00,57.877,57.91,57.877,57.91,12800000.0
2009-07-10 18:17:00,57.916,57.922,57.913,57.922,11200000.0
2009-07-10 18:18:00,57.911,57.913,57.906,57.913,11200000.0
2009-07-10 18:19:00,57.908,57.934,57.908,57.929,16000000.0
2009-07-10 18:20:00,57.945,57.945,57.93,57.94,12800000.0
2009-07-10 18:21:00,57.935,57.938,57.924,57.93,11200000.0
2009-07-10 18:22:00,57.9,57.901,57.824,57.878,16000000.0
2009-07-10 18:23:00,57.87,57.882,57.862,57.878,16400000.0
2009-07-10 18:24:00,57.868,57.868,57.851,57.851,12800000.0
2009-07-10 18:25:00,57.861,57.87,57.861,57.865,11200000.0
2009-07-10 18:26:00,57.871,57.882,57.87,57.882,12800000.0
2009-07-10 18:27:00,57.858,57.873,57.855,57.865,14400000.0
2009-07-10 18:28:00,57.882,57.882,57.872,57.872,9600000.0
2009-07-10 18:29:00,57.875,57.907,57.875,57.907,12800000.0
2009-07-10 18:30:00,57.901,57.901,57.879,57.879,11200000.0
2009-07-10 18:31:00,57.861,57.861,57.847,57.847,12800000.0
2009-07-10 18:32:00,57.858,57.858,57.839,57.84,11200000.0
2009-07-10 18:33:00,57.838,57.845,57.829,57.832,11200000.0
2009-07-10 18:34:00,57.801,57.823,57.801,57.823,12800000.0
2009-07-10 18:35:00,57.81,57.824,57.8,57.824,12800000.0
2009-07-10 18:36:00,57.841,57.858,57.841,57.856,12800000.0
2009-07-10 18:37:00,57.849,57.854,57.846,57.848,17600000.0
2009-07-10 18:38:00,57.849,57.872,57.849,57.867,11200000.0
2009-07-10 18:39:00,57.852,57.86,57.852,57.858,16000000.0
2009-07-10 18:40:00,57.875,57.923,57.875,57.923,12800000.0
2009-07-10 18:41:00,57.931,57.938,57.888,57.888,14400000.0
2009-07-10 18:42:00,57.874,57.874,57.857,57.861,11200000.0
2009-07-10 18:43:00,57.867,57.882,57.867,57.881,12800000.0
2009-07-10 18:44:00,57.896,57.903,57.892,57.899,11200000.0
2009-07-10 18:45:00,57.908,57.908,57.894,57.895,11600000.0
2009-07-10 18:46:00,57.909,57.943,57.909,57.934,11200000.0
2009-07-10 18:47:00,57.927,57.935,57.917,57.917,12800000.0
2009-07-10 18:48:00,57.938,57.946,57.935,57.935,12800000.0
2009-07-10 18:49:00,57.923,57.952,57.923,57.952,12800000.0
2009-07-10 18:50:00,57.943,57.943,57.908,57.908,17600000.0
2009-07-10 18:51:00,57.891,57.891,57.858,57.862,12800000.0
2009-07-10 18:52:00,57.89,57.898,57.884,57.892,12800000.0
2009-07-10 18:53:00,57.891,57.903,57.878,57.903,12800000.0
2009-07-10 18:54:00,57.889,57.919,57.889,57.919,11200000.0
2009-07-10 18:55:00,57.934,57.934,57.924,57.928,11200000.0
2009-07-10 18:56:00,57.934,57.94,57.922,57.934,16400000.0
2009-07-10 18:57:00,57.918,57.919,57.901,57.909,11200000.0
2009-07-10 18:58:00,57.906,57.916,57.903,57.904,11200000.0
2009-07-10 18:59:00,57.909,57.91,57.9,57.904,17600000.0
2009-07-10 19:00:00,57.922,57.933,57.922,57.922,12800000.0
2009-07-10 19:01:00,57.913,57.922,57.902,57.902,12800000.0
2009-07-10 19:02:00,57.913,57.926,57.911,57.911,11200000.0
2009-07-10 19:03:00,57.933,57.969,57.933,57.937,12800000.0
2009-07-10 19:04:00,57.904,57.916,57.901,57.902,16000000.0
2009-07-10 19:05:00,57.891,57.899,57.891,57.892,14400000.0
2009-07-10 19:06:00,57.908,57.921,57.906,57.91,16000000.0
2009-07-10 19:07:00,57.966,57.966,57.927,57.932,11200000.0
2009-07-10 19:08:00,57.932,57.94,57.924,57.937,17600000.0
2009-07-10 19:09:00,57.928,57.943,57.925,57.925,12800000.0
2009-07-10 19:10:00,57.943,57.944,57.936,57.939,17600000.0
2009-07-10 19:11:00,57.936,57.936,57.926,57.935,12800000.0
2009-07-10 19:12:00,57.939,57.939,57.924,57.938,11200000.0
2009-07-10 19:13:00,57.929,57.929,57.907,57.907,11600000.0
2009-07-10 19:14:00,57.916,57.943,57.916,57.936,16000000.0
2009-07-10 19:15:00,57.942,57.949,57.942,57.949,12800000.0
2009-07-10 19:16:00,57.94,57.958,57.939,57.953,12800000.0
2009-07-10 19:17:00,57.959,57.965,57.955,57.965,12800000.0
2009-07-10 19:18:00,57.97,57.97,57.96,57.96,17600000.0
2009-07-10 19:19:00,57.975,57.975,57.961,57.975,16000000.0
2009-07-10 19:20:00,57.976,57.976,57.96,57.96,16000000.0
2009-07-10 19:21:00,57.973,57.973,57.955,57.963,16000000.0
2009-07-10 19:22:00,57.956,57.956,57.94,57.948,11200000.0
2009-07-10 19:23:00,57.958,57.967,57.957,57.957,17600000.0
2009-07-10 19:24:00,57.954,57.959,57.947,57.952,17600000.0
2009-07-10 19:25:00,57.944,57.952,57.936,57.936,17600000.0
2009-07-10 19:26:00,57.931,57.94,57.925,57.925,11200000.0
2009-07-10 19:27:00,57.917,57.917,57.89,57.89,11200000.0
2009-07-10 19:28:00,57.876,57.913,57.876,57.879,13200000.0
2009-07-10 19:29:00,57.909,57.91,57.9,57.9,11200000.0
2009-07-10 19:30:00,57.899,57.914,57.899,57.914,14400000.0
2009-07-10 19:31:00,57.908,57.911,57.9,57.903,17600000.0
2009-07-10 19:32:00,57.884,57.901,57.884,57.901,12800000.0
2009-07-10 19:33:00,57.908,57.923,57.908,57.923,12800000.0
2009-07-10 19:34:00,57.923,57.923,57.917,57.919,9600000.0
2009-07-10 19:35:00,57.918,57.918,57.909,57.915,17600000.0
2009-07-10 19:36:00,57.916,57.93,57.916,57.93,11200000.0
2009-07-10 19:37:00,57.945,58.011,57.944,58.011,11200000.0
2009-07-10 19:38:00,57.998,58.026,57.99,58.026,11200000.0
2009-07-10 19:39:00,58.036,58.037,58.032,58.035,11200000.0
2009-07-10 19:40:00,58.032,58.047,58.028,58.046,14800000.0
2009-07-10 19:41:00,58.049,58.05,58.046,58.05,12800000.0
2009-07-10 19:42:00,58.045,58.05,58.041,58.05,12800000.0
2009-07-10 19:43:00,58.056,58.071,58.056,58.07,11200000.0
2009-07-10 19:44:00,58.073,58.104,58.068,58.104,16000000.0
2009-07-10 19:45:00,58.124,58.128,58.116,58.125,11200000.0
2009-07-10 19:46:00,58.132,58.149,58.132,58.145,8000000.0
2009-07-10 19:47:00,58.152,58.152,58.119,58.119,16000000.0
2009-07-10 19:48:00,58.104,58.124,58.104,58.123,11200000.0
2009-07-10 19:49:00,58.12,58.123,58.095,58.106,12800000.0
2009-07-10 19:50:00,58.096,58.099,58.086,58.086,12800000.0
2009-07-10 19:51:00,58.091,58.094,58.067,58.078,12800000.0
2009-07-10 19:52:00,58.096,58.1,58.092,58.1,11200000.0
2009-07-10 19:53:00,58.092,58.107,58.087,58.101,17600000.0
2009-07-10 19:54:00,58.062,58.085,58.062,58.065,14400000.0
2009-07-10 19:55:00,58.072,58.072,58.053,58.067,11200000.0
2009-07-10 19:56:00,58.058,58.059,58.05,58.056,11200000.0
2009-07-10 19:57:00,58.064,58.081,58.063,58.081,12800000.0
2009-07-10 19:58:00,58.086,58.086,58.08,58.084,8000000.0
2009-07-10 19:59:00,58.098,58.113,58.093,58.111,14400000.0
2009-07-10 20:00:00,58.108,58.111,58.098,58.098,12800000.0
2009-07-10 20:01:00,58.098,58.098,58.078,58.078,11200000.0
2009-07-10 20:02:00,58.095,58.104,58.09,58.09,9600000.0
2009-07-10 20:03:00,58.09,58.117,58.09,58.117,8000000.0
2009-07-10 20:04:00,58.113,58.113,58.082,58.094,12800000.0
2009-07-10 20:05:00,58.075,58.08,58.066,58.066,12800000.0
2009-07-10 20:06:00,58.049,58.049,58.011,58.014,12800000.0
2009-07-10 20:07:00,58.01,58.022,58.004,58.022,16000000.0
2009-07-10 20:08:00,58.019,58.019,58.001,58.004,12800000.0
2009-07-10 20:09:00,57.973,57.973,57.938,57.942,8000000.0
2009-07-10 20:10:00,57.946,57.953,57.946,57.947,17600000.0
2009-07-10 20:11:00,57.946,57.948,57.938,57.941,8000000.0
2009-07-10 20:12:00,57.926,57.947,57.926,57.943,14400000.0
2009-07-10 20:13:00,57.947,57.963,57.93,57.963,11200000.0
2009-07-10 20:14:00,57.954,57.954,57.934,57.942,8000000.0
2009-07-10 20:15:00,57.944,57.944,57.934,57.943,11200000.0
2009-07-10 20:16:00,57.936,57.936,57.927,57.927,12800000.0
2009-07-10 20:17:00,57.942,57.942,57.932,57.935,12800000.0
2009-07-10 20:18:00,57.931,57.939,57.929,57.939,12800000.0
2009-07-10 20:19:00,57.957,58.05,57.957,58.05,11200000.0
2009-07-10 20:20:00,58.078,58.078,58.021,58.021,11200000.0
2009-07-10 20:21:00,58.014,58.014,57.999,58.004,11200000.0
2009-07-10 20:22:00,58.003,58.01,58.002,58.004,11200000.0
2009-07-10 20:23:00,58.01,58.015,58.005,58.015,8000000.0
2009-07-10 20:24:00,58.015,58.015,57.997,58.002,16000000.0
2009-07-10 20:25:00,57.986,57.987,57.978,57.987,12800000.0
2009-07-10 20:26:00,57.983,57.983,57.974,57.975,17600000.0
2009-07-10 20:27:00,57.964,57.965,57.95,57.962,12800000.0
2009-07-10 20:28:00,57.976,57.991,57.976,57.988,17600000.0
2009-07-10 20:29:00,57.991,57.991,57.978,57.98,12800000.0
2009-07-10 20:30:00,57.987,57.994,57.982,57.989,14400000.0
2009-07-10 20:31:00,57.989,57.993,57.988,57.988,14400000.0
2009-07-10 20:32:00,57.977,57.977,57.943,57.943,8000000.0
2009-07-10 20:33:00,57.913,57.929,57.909,57.924,16000000.0
2009-07-10 20:34:00,57.927,57.927,57.899,57.901,9600000.0
2009-07-10 20:35:00,57.91,57.927,57.91,57.921,16000000.0
2009-07-10 20:36:00,57.922,57.931,57.922,57.931,11200000.0
2009-07-10 20:37:00,57.924,57.932,57.918,57.918,8000000.0
2009-07-10 20:38:00,57.911,57.922,57.911,57.922,12800000.0
2009-07-10 20:39:00,57.923,57.923,57.909,57.91,8000000.0
2009-07-10 20:40:00,57.906,57.906,57.898,57.903,12800000.0
2009-07-10 20:41:00,57.901,57.901,57.891,57.891,9600000.0
2009-07-10 20:42:00,57.903,57.909,57.901,57.905,12800000.0
2009-07-10 20:43:00,57.898,57.898,57.881,57.883,8000000.0
2009-07-10 20:44:00,57.889,57.889,57.876,57.882,11200000.0
2009-07-10 20:45:00,57.882,57.882,57.863,57.879,8000000.0
2009-07-10 20:46:00,57.874,57.883,57.874,57.883,12800000.0
2009-07-10 20:47:00,57.868,57.868,57.852,57.855,11200000.0
2009-07-10 20:48:00,57.864,57.874,57.855,57.874,12800000.0
2009-07-10 20:49:00,57.881,57.907,57.875,57.907,11200000.0
2009-07-10 20:50:00,57.934,57.934,57.924,57.93,12800000.0
2009-07-10 20:51:00,57.944,57.944,57.93,57.931,11200000.0
2009-07-10 20:52:00,57.918,57.93,57.918,57.93,11200000.0
2009-07-10 20:53:00,57.931,57.932,57.926,57.927,12800000.0
2009-07-10 20:54:00,57.924,57.928,57.91,57.928,11600000.0
2009-07-10 20:55:00,57.932,57.938,57.928,57.928,12800000.0
2009-07-10 20:56:00,57.923,57.937,57.923,57.93,12800000.0
2009-07-10 20:57:00,57.916,57.934,57.916,57.928,11600000.0
2009-07-10 20:58:00,57.924,57.926,57.914,57.921,17600000.0
2009-07-10 20:59:00,57.916,57.925,57.837,57.917,14400000.0
2009-07-10 21:00:00,57.889,57.897,57.883,57.893,12800000.0
2009-07-10 21:01:00,57.9,57.9,57.877,57.877,17600000.0
2009-07-10 21:02:00,57.871,57.882,57.868,57.877,11200000.0
2009-07-10 21:03:00,57.865,57.873,57.861,57.868,12800000.0
2009-07-10 21:04:00,57.866,57.866,57.849,57.849,11200000.0
2009-07-10 21:05:00,57.838,57.853,57.838,57.853,14400000.0
2009-07-10 21:06:00,57.871,57.876,57.866,57.873,17600000.0
2009-07-10 21:07:00,57.876,57.876,57.868,57.874,12800000.0
2009-07-10 21:08:00,57.868,57.868,57.848,57.848,12800000.0
2009-07-10 21:09:00,57.85,57.851,57.845,57.845,12800000.0
2009-07-10 21:10:00,57.843,57.849,57.824,57.837,12800000.0
2009-07-10 21:11:00,57.848,57.848,57.83,57.84,12800000.0
2009-07-10 21:12:00,57.851,57.862,57.851,57.856,12800000.0
2009-07-10 21:13:00,57.83,57.853,57.83,57.837,11200000.0
2009-07-10 21:14:00,57.831,57.831,57.817,57.817,17600000.0
2009-07-10 21:15:00,57.83,57.856,57.83,57.856,17600000.0
2009-07-10 21:16:00,57.872,57.896,57.872,57.896,12800000.0
2009-07-10 21:17:00,57.927,57.927,57.906,57.907,13200000.0
2009-07-10 21:18:00,57.9,57.907,57.896,57.896,8000000.0
2009-07-10 21:19:00,57.906,57.911,57.903,57.903,12800000.0
2009-07-10 21:20:00,57.916,57.916,57.897,57.897,9600000.0
2009-07-10 21:21:00,57.912,57.915,57.91,57.91,9600000.0
2009-07-10 21:22:00,57.899,57.899,57.866,57.883,12800000.0
2009-07-10 21:23:00,57.9,57.913,57.9,57.913,8000000.0
2009-07-10 21:24:00,57.914,57.914,57.901,57.904,12800000.0
2009-07-10 21:25:00,57.903,57.911,57.898,57.904,11200000.0
2009-07-10 21:26:00,57.892,57.892,57.874,57.885,17600000.0
2009-07-10 21:27:00,57.895,57.919,57.895,57.919,11200000.0
2009-07-10 21:28:00,57.921,57.921,57.911,57.911,12800000.0
2009-07-10 21:29:00,57.889,57.918,57.889,57.918,12800000.0
2009-07-10 21:30:00,57.928,57.928,57.92,57.925,12800000.0
2009-07-10 21:31:00,57.926,57.934,57.922,57.934,11200000.0
2009-07-10 21:32:00,57.94,57.946,57.934,57.946,11200000.0
2009-07-10 21:33:00,57.947,57.951,57.941,57.948,11200000.0
2009-07-10 21:34:00,57.91,57.915,57.905,57.91,11200000.0
2009-07-10 21:35:00,57.934,57.943,57.934,57.937,11200000.0
2009-07-10 21:36:00,57.938,57.951,57.936,57.951,17600000.0
2009-07-10 21:37:00,57.955,57.957,57.95,57.95,12800000.0
2009-07-10 21:38:00,57.947,57.952,57.947,57.952,12800000.0
2009-07-10 21:39:00,57.95,57.958,57.948,57.958,12800000.0
2009-07-10 21:40:00,57.932,57.952,57.932,57.952,9600000.0
2009-07-10 21:41:00,57.936,57.944,57.936,57.94,14400000.0
2009-07-10 21:42:00,57.957,57.957,57.947,57.948,9600000.0
2009-07-10 21:43:00,57.932,57.939,57.928,57.936,9600000.0
2009-07-10 21:44:00,57.94,57.943,57.925,57.925,9600000.0
2009-07-10 21:45:00,57.928,57.933,57.917,57.917,14400000.0
2009-07-10 21:46:00,57.928,57.935,57.928,57.932,8000000.0
2009-07-10 21:47:00,57.928,57.928,57.919,57.919,12800000.0
2009-07-10 21:48:00,57.909,57.923,57.9,57.922,12800000.0
2009-07-10 21:49:00,57.932,57.939,57.929,57.939,14400000.0
2009-07-10 21:50:00,57.914,57.944,57.914,57.942,11200000.0
2009-07-10 21:51:00,57.945,57.945,57.846,57.929,12800000.0
2009-07-10 21:52:00,57.937,57.94,57.933,57.94,12800000.0
2009-07-10 21:53:00,57.943,57.943,57.937,57.937,17600000.0
2009-07-10 21:54:00,57.936,57.948,57.927,57.948,14400000.0
2009-07-10 21:55:00,57.95,57.951,57.946,57.946,11200000.0
2009-07-10 21:56:00,57.939,57.948,57.936,57.943,12800000.0
2009-07-10 21:57:00,57.937,57.947,57.936,57.941,12800000.0
2009-07-10 21:58:00,57.939,57.944,57.934,57.935,16000000.0
2009-07-10 21:59:00,57.93,57.945,57.93,57.937,14400000.0
2009-07-10 22:00:00,57.944,57.945,57.914,57.914,12800000.0
2009-07-10 22:01:00,57.903,57.903,57.887,57.89,12800000.0
2009-07-10 22:02:00,57.891,57.891,57.884,57.889,12800000.0
2009-07-10 22:03:00,57.885,57.896,57.876,57.896,11200000.0
2009-07-10 22:04:00,57.814,57.881,57.814,57.881,11200000.0
2009-07-10 22:05:00,57.868,57.884,57.865,57.877,17600000.0
2009-07-10 22:06:00,57.889,57.891,57.883,57.887,17600000.0
2009-07-10 22:07:00,57.89,57.89,57.872,57.887,12800000.0
2009-07-10 22:08:00,57.898,57.908,57.896,57.908,11200000.0
2009-07-10 22:09:00,57.891,57.914,57.891,57.914,11200000.0
2009-07-10 22:10:00,57.922,57.922,57.905,57.905,17600000.0
2009-07-10 22:11:00,57.914,57.915,57.904,57.904,14400000.0
2009-07-10 22:12:00,57.899,57.908,57.894,57.908,11200000.0
2009-07-10 22:13:00,57.91,57.91,57.903,57.909,16000000.0
2009-07-10 22:14:00,57.91,57.915,57.909,57.912,16000000.0
2009-07-10 22:15:00,57.92,57.92,57.91,57.91,12800000.0
2009-07-10 22:16:00,57.909,57.909,57.902,57.906,12800000.0
2009-07-10 22:17:00,57.909,57.918,57.907,57.911,11200000.0
2009-07-10 22:18:00,57.903,57.921,57.903,57.921,12800000.0
2009-07-10 22:20:00,57.919,57.923,57.914,57.921,11200000.0
2009-07-10 22:21:00,57.927,57.929,57.919,57.925,12800000.0
2009-07-10 22:22:00,57.928,57.931,57.924,57.926,11200000.0
2009-07-10 22:23:00,57.922,57.927,57.917,57.926,12800000.0
2009-07-10 22:24:00,57.925,57.927,57.914,57.914,12800000.0
2009-07-10 22:25:00,57.916,57.923,57.909,57.913,17600000.0
2009-07-10 22:26:00,57.908,57.915,57.908,57.914,11200000.0
2009-07-10 22:27:00,57.924,57.93,57.919,57.929,17600000.0
2009-07-10 22:28:00,57.939,57.939,57.923,57.923,17600000.0
2009-07-10 22:29:00,57.934,57.945,57.933,57.945,9600000.0
2009-07-10 22:30:00,57.947,57.952,57.946,57.946,12800000.0
2009-07-10 22:31:00,57.942,57.945,57.932,57.932,11600000.0
2009-07-10 22:32:00,57.942,57.949,57.941,57.947,12800000.0
2009-07-10 22:33:00,57.955,57.962,57.952,57.962,13200000.0
2009-07-10 22:34:00,57.967,57.967,57.959,57.961,12800000.0
2009-07-10 22:35:00,57.97,57.997,57.97,57.989,11200000.0
2009-07-10 22:36:00,57.978,57.996,57.978,57.996,12800000.0
2009-07-10 22:37:00,58.0,58.0,57.987,57.993,16000000.0
2009-07-10 22:38:00,57.992,58.005,57.985,58.005,17600000.0
2009-07-10 22:39:00,58.012,58.02,58.012,58.012,11200000.0
2009-07-10 22:40:00,57.981,57.993,57.981,57.993,9600000.0
2009-07-10 22:41:00,57.99,57.993,57.98,57.99,12800000.0
2009-07-10 22:42:00,58.003,58.005,58.001,58.001,11200000.0
2009-07-10 22:43:00,58.002,58.013,58.002,58.013,11200000.0
2009-07-10 22:44:00,58.018,58.028,58.005,58.024,16000000.0
2009-07-10 22:45:00,58.019,58.022,57.995,57.995,12800000.0
2009-07-10 22:46:00,57.986,57.989,57.976,57.976,12800000.0
2009-07-10 22:47:00,57.972,57.978,57.971,57.974,12200000.0
2009-07-10 22:48:00,57.949,57.984,57.939,57.968,12800000.0
2009-07-10 22:49:00,57.978,57.987,57.973,57.987,11200000.0
2009-07-10 22:50:00,57.968,57.994,57.968,57.99,11200000.0
2009-07-10 22:51:00,57.984,57.991,57.983,57.987,12800000.0
2009-07-10 22:52:00,57.994,57.999,57.975,57.99,14400000.0
2009-07-10 22:53:00,57.982,57.988,57.979,57.983,11200000.0
2009-07-10 22:54:00,57.965,57.981,57.96,57.981,11200000.0
2009-07-10 22:55:00,57.969,57.97,57.962,57.963,12800000.0
2009-07-10 22:56:00,57.977,57.979,57.962,57.972,13200000.0
2009-07-10 22:57:00,57.952,57.972,57.952,57.972,11200000.0
2009-07-10 22:58:00,57.979,57.993,57.979,57.992,14400000.0
2009-07-10 22:59:00,57.989,57.991,57.976,57.988,11200000.0
2009-07-12 23:00:00,57.973,57.978,57.962,57.978,12800000.0
2009-07-12 23:01:00,57.925,57.929,57.895,57.928,11200000.0
2009-07-12 23:02:00,57.95,57.96,57.95,57.958,12800000.0
2009-07-12 23:03:00,57.956,57.957,57.934,57.936,17600000.0
2009-07-12 23:04:00,57.94,57.95,57.94,57.947,11200000.0
2009-07-12 23:05:00,57.935,57.937,57.917,57.932,11200000.0
2009-07-12 23:06:00,57.921,57.957,57.921,57.954,17600000.0
2009-07-12 23:07:00,57.965,57.965,57.952,57.952,12800000.0
2009-07-12 23:08:00,57.938,57.943,57.938,57.943,11200000.0
2009-07-12 23:09:00,57.959,57.962,57.958,57.962,11200000.0
2009-07-12 23:11:00,57.96,57.965,57.935,57.935,17600000.0
2009-07-12 23:12:00,57.924,57.931,57.924,57.931,8000000.0
2009-07-12 23:13:00,57.938,57.949,57.938,57.949,8000000.0
2009-07-12 23:14:00,57.959,57.959,57.954,57.954,8000000.0
2009-07-12 23:15:00,57.956,57.984,57.956,57.984,12800000.0
2009-07-12 23:16:00,57.98,57.995,57.98,57.995,12800000.0
2009-07-12 23:18:00,57.983,57.983,57.977,57.983,12800000.0
2009-07-12 23:19:00,57.977,57.983,57.972,57.975,12800000.0
2009-07-12 23:20:00,57.987,57.991,57.971,57.976,12800000.0
2009-07-12 23:21:00,57.987,57.989,57.961,57.961,12800000.0
2009-07-12 23:22:00,57.991,57.999,57.991,57.999,12800000.0
2009-07-12 23:24:00,58.007,58.015,58.007,58.007,12800000.0
2009-07-12 23:26:00,57.993,58.005,57.993,58.005,16000000.0
2009-07-12 23:27:00,58.016,58.016,57.994,58.001,16000000.0
2009-07-12 23:28:00,57.991,58.009,57.989,58.009,12800000.0
2009-07-12 23:30:00,57.994,57.994,57.987,57.989,12800000.0
2009-07-12 23:31:00,57.984,58.002,57.984,58.002,11600000.0
2009-07-12 23:32:00,57.988,58.004,57.987,58.001,18000000.0
2009-07-12 23:33:00,57.998,58.007,57.987,57.987,12800000.0
2009-07-12 23:34:00,58.005,58.014,58.003,58.014,14400000.0
2009-07-12 23:35:00,57.994,58.019,57.994,58.019,12800000.0
2009-07-12 23:36:00,58.01,58.016,58.007,58.008,12800000.0
2009-07-12 23:37:00,58.015,58.022,58.008,58.012,16000000.0
2009-07-12 23:38:00,58.0,58.003,57.997,58.003,11200000.0
2009-07-12 23:39:00,58.015,58.02,58.013,58.02,12800000.0
2009-07-12 23:40:00,58.008,58.032,58.001,58.032,12800000.0
2009-07-12 23:41:00,58.033,58.041,58.029,58.038,14800000.0
2009-07-12 23:42:00,58.038,58.046,58.035,58.046,14400000.0
2009-07-12 23:43:00,58.038,58.05,58.028,58.05,11200000.0
2009-07-12 23:44:00,58.048,58.059,58.048,58.059,12800000.0
2009-07-12 23:45:00,58.041,58.054,58.04,58.04,16000000.0
2009-07-12 23:47:00,58.028,58.028,58.022,58.022,12800000.0
2009-07-12 23:48:00,58.023,58.023,58.015,58.017,8000000.0
2009-07-12 23:49:00,58.033,58.035,58.025,58.035,17600000.0
2009-07-12 23:50:00,58.015,58.033,58.015,58.025,11200000.0
2009-07-12 23:51:00,58.028,58.032,58.018,58.02,12800000.0
2009-07-12 23:52:00,58.008,58.039,58.007,58.039,14400000.0
2009-07-12 23:54:00,58.012,58.013,58.01,58.01,11200000.0
2009-07-12 23:56:00,58.0,58.003,57.997,58.0,12800000.0
2009-07-12 23:57:00,58.015,58.039,58.006,58.039,12800000.0
2009-07-12 23:58:00,58.035,58.038,58.027,58.038,11200000.0
2009-07-12 23:59:00,58.006,58.009,57.985,57.988,14400000.0
2009-07-13 00:00:00,57.98,57.981,57.965,57.965,12800000.0
2009-07-13 00:01:00,57.971,57.971,57.954,57.971,11200000.0
2009-07-13 00:02:00,57.973,57.982,57.973,57.977,12800000.0
2009-07-13 00:03:00,57.978,57.978,57.97,57.975,11200000.0
2009-07-13 00:04:00,57.956,57.956,57.924,57.944,14400000.0
2009-07-13 00:05:00,57.941,57.95,57.927,57.929,12800000.0
2009-07-13 00:06:00,57.944,57.952,57.936,57.947,11200000.0
2009-07-13 00:07:00,57.946,57.971,57.946,57.971,16000000.0
2009-07-13 00:08:00,57.949,57.964,57.948,57.949,12800000.0
2009-07-13 00:09:00,57.974,57.974,57.96,57.971,12800000.0
2009-07-13 00:10:00,57.977,57.977,57.966,57.975,12800000.0
2009-07-13 00:11:00,57.976,57.979,57.971,57.979,11200000.0
2009-07-13 00:12:00,57.97,57.984,57.97,57.983,11600000.0
2009-07-13 00:13:00,57.986,58.006,57.986,58.006,12800000.0
2009-07-13 00:14:00,58.011,58.021,58.011,58.017,11200000.0
2009-07-13 00:15:00,58.022,58.026,58.016,58.016,11200000.0
2009-07-13 00:16:00,57.982,58.008,57.982,58.003,8000000.0
2009-07-13 00:17:00,58.012,58.013,58.006,58.006,12800000.0
2009-07-13 00:18:00,57.997,58.007,57.997,58.007,11200000.0
2009-07-13 00:19:00,58.021,58.044,58.021,58.044,11200000.0
2009-07-13 00:20:00,58.005,58.023,57.954,58.02,14400000.0
2009-07-13 00:21:00,58.028,58.031,58.023,58.023,11600000.0
2009-07-13 00:22:00,57.998,58.021,57.998,58.021,17600000.0
2009-07-13 00:23:00,58.018,58.032,58.018,58.021,12800000.0
2009-07-13 00:24:00,58.022,58.025,58.014,58.02,17600000.0
2009-07-13 00:25:00,58.01,58.014,58.001,58.013,11200000.0
2009-07-13 00:26:00,57.945,57.953,57.945,57.95,11200000.0
2009-07-13 00:27:00,58.012,58.015,58.011,58.013,12800000.0
2009-07-13 00:28:00,58.012,58.012,58.003,58.003,12800000.0
2009-07-13 00:29:00,58.01,58.01,58.005,58.005,14400000.0
2009-07-13 00:30:00,57.967,57.984,57.967,57.98,12800000.0
2009-07-13 00:31:00,57.997,57.997,57.986,57.994,12800000.0
2009-07-13 00:32:00,57.971,57.996,57.971,57.996,9600000.0
2009-07-13 00:33:00,58.002,58.002,57.985,58.0,11200000.0
2009-07-13 00:34:00,57.995,58.003,57.995,58.001,17600000.0
2009-07-13 00:35:00,58.004,58.004,57.996,57.999,11200000.0
2009-07-13 00:36:00,57.992,57.999,57.992,57.997,12800000.0
2009-07-13 00:37:00,58.002,58.003,57.997,57.998,14400000.0
2009-07-13 00:38:00,57.985,57.99,57.967,57.99,14400000.0
2009-07-13 00:39:00,57.993,58.006,57.993,58.001,11200000.0
2009-07-13 00:40:00,58.005,58.005,57.994,57.997,12800000.0
2009-07-13 00:41:00,57.981,58.0,57.981,57.991,11200000.0
2009-07-13 00:42:00,57.997,57.997,57.978,57.984,11200000.0
2009-07-13 00:43:00,57.992,57.994,57.991,57.994,8000000.0
2009-07-13 00:44:00,57.992,57.995,57.957,57.957,9600000.0
2009-07-13 00:45:00,57.997,58.049,57.997,58.034,16000000.0
2009-07-13 00:46:00,58.047,58.056,58.036,58.056,17600000.0
2009-07-13 00:47:00,58.059,58.065,58.055,58.065,11600000.0
2009-07-13 00:48:00,58.036,58.067,58.036,58.063,17600000.0
2009-07-13 00:49:00,58.039,58.043,58.024,58.031,16000000.0
2009-07-13 00:50:00,58.012,58.012,58.001,58.001,11200000.0
2009-07-13 00:51:00,57.998,58.002,57.987,58.0,11200000.0
2009-07-13 00:52:00,57.993,58.014,57.993,58.014,12800000.0
2009-07-13 00:53:00,58.011,58.026,58.011,58.016,16000000.0
2009-07-13 00:54:00,58.025,58.025,58.016,58.017,16000000.0
2009-07-13 00:55:00,58.033,58.038,58.026,58.031,11200000.0
2009-07-13 00:56:00,58.038,58.043,58.033,58.04,14400000.0
2009-07-13 00:57:00,58.042,58.046,58.033,58.033,17600000.0
2009-07-13 00:58:00,58.052,58.062,58.049,58.062,11200000.0
2009-07-13 00:59:00,58.074,58.092,58.074,58.092,12800000.0
2009-07-13 01:00:00,58.099,58.105,58.098,58.105,11200000.0
2009-07-13 01:01:00,58.034,58.098,58.034,58.092,11200000.0
2009-07-13 01:02:00,58.102,58.102,58.085,58.097,11200000.0
2009-07-13 01:03:00,58.094,58.095,58.08,58.08,11200000.0
2009-07-13 01:04:00,58.092,58.099,58.092,58.097,11200000.0
2009-07-13 01:05:00,58.054,58.059,58.051,58.059,12800000.0
2009-07-13 01:06:00,58.061,58.078,58.061,58.076,11200000.0
2009-07-13 01:07:00,58.094,58.097,58.084,58.084,11200000.0
2009-07-13 01:08:00,58.089,58.089,58.07,58.076,11200000.0
2009-07-13 01:09:00,58.07,58.078,58.061,58.077,12800000.0
2009-07-13 01:10:00,58.078,58.078,58.065,58.068,17600000.0
2009-07-13 01:11:00,57.951,58.051,57.951,58.051,11600000.0
2009-07-13 01:12:00,58.083,58.091,58.077,58.08,12800000.0
2009-07-13 01:13:00,58.08,58.08,58.066,58.069,11200000.0
2009-07-13 01:14:00,58.082,58.09,58.082,58.089,11200000.0
2009-07-13 01:15:00,58.085,58.097,58.084,58.097,11200000.0
2009-07-13 01:16:00,58.102,58.104,58.096,58.097,11200000.0
2009-07-13 01:17:00,58.081,58.081,57.994,57.994,11200000.0
2009-07-13 01:18:00,57.991,58.008,57.991,58.008,11200000.0
2009-07-13 01:19:00,58.016,58.021,58.011,58.021,9600000.0
2009-07-13 01:20:00,58.024,58.032,58.023,58.026,16000000.0
2009-07-13 01:21:00,58.008,58.015,58.005,58.01,17600000.0
2009-07-13 01:22:00,58.01,58.017,58.0,58.009,12800000.0
2009-07-13 01:23:00,58.003,58.027,58.003,58.025,12800000.0
2009-07-13 01:24:00,58.039,58.039,58.034,58.035,12800000.0
2009-07-13 01:25:00,58.02,58.025,58.01,58.01,9600000.0
2009-07-13 01:26:00,58.01,58.01,57.992,57.997,11200000.0
2009-07-13 01:27:00,57.994,58.001,57.99,58.001,11200000.0
2009-07-13 01:28:00,57.999,58.007,57.999,58.007,12800000.0
2009-07-13 01:29:00,57.995,57.995,57.982,57.982,12800000.0
2009-07-13 01:30:00,57.99,57.998,57.987,57.987,11200000.0
2009-07-13 01:31:00,57.978,57.995,57.971,57.984,13200000.0
2009-07-13 01:32:00,57.991,57.993,57.979,57.989,11600000.0
2009-07-13 01:33:00,58.003,58.006,57.983,57.983,12200000.0
2009-07-13 01:34:00,58.004,58.023,58.004,58.022,17600000.0
2009-07-13 01:35:00,58.022,58.023,58.012,58.023,11200000.0
2009-07-13 01:36:00,58.029,58.034,58.021,58.028,9600000.0
2009-07-13 01:37:00,58.003,58.015,57.999,57.999,14400000.0
2009-07-13 01:38:00,58.02,58.041,58.02,58.041,8400000.0
2009-07-13 01:39:00,58.028,58.029,58.027,58.027,12800000.0
2009-07-13 01:40:00,58.045,58.045,58.034,58.037,12800000.0
2009-07-13 01:41:00,58.046,58.054,58.043,58.043,12800000.0
2009-07-13 01:42:00,58.046,58.049,58.04,58.049,9600000.0
2009-07-13 01:43:00,58.047,58.047,58.041,58.045,11200000.0
2009-07-13 01:44:00,58.03,58.037,58.021,58.024,11200000.0
2009-07-13 01:45:00,58.013,58.019,58.013,58.013,8000000.0
2009-07-13 01:46:00,58.031,58.038,58.019,58.038,8000000.0
2009-07-13 01:47:00,58.039,58.063,58.039,58.053,17600000.0
2009-07-13 01:48:00,58.052,58.054,58.039,58.048,12800000.0
2009-07-13 01:49:00,58.035,58.042,58.034,58.034,16000000.0
2009-07-13 01:50:00,58.021,58.024,58.01,58.024,16000000.0
2009-07-13 01:51:00,58.042,58.049,58.019,58.049,17600000.0
2009-07-13 01:52:00,58.049,58.068,58.049,58.06,12800000.0
2009-07-13 01:53:00,58.067,58.067,58.056,58.067,14400000.0
2009-07-13 01:54:00,58.061,58.066,58.053,58.058,12800000.0
2009-07-13 01:55:00,58.055,58.059,58.055,58.056,11200000.0
2009-07-13 01:56:00,58.057,58.064,58.051,58.057,16400000.0
2009-07-13 01:57:00,58.047,58.047,58.035,58.04,11200000.0
2009-07-13 01:58:00,58.073,58.104,58.069,58.104,17600000.0
2009-07-13 01:59:00,58.107,58.111,58.101,58.107,13200000.0
2009-07-13 02:00:00,58.118,58.137,58.118,58.134,13200000.0
2009-07-13 02:01:00,58.147,58.152,58.134,58.152,17600000.0
2009-07-13 02:02:00,58.15,58.157,58.145,58.157,11200000.0
2009-07-13 02:03:00,58.163,58.186,58.162,58.186,16000000.0
2009-07-13 02:04:00,58.196,58.201,58.19,58.201,11200000.0
2009-07-13 02:05:00,58.217,58.253,58.217,58.253,12800000.0
2009-07-13 02:06:00,58.259,58.259,58.244,58.244,14400000.0
2009-07-13 02:07:00,58.24,58.24,58.228,58.228,12800000.0
2009-07-13 02:08:00,58.22,58.224,58.202,58.224,17600000.0
2009-07-13 02:09:00,58.237,58.253,58.235,58.253,16000000.0
2009-07-13 02:10:00,58.261,58.27,58.261,58.268,16000000.0
2009-07-13 02:11:00,58.271,58.277,58.261,58.261,12800000.0
2009-07-13 02:12:00,58.249,58.264,58.237,58.264,17600000.0
2009-07-13 02:13:00,58.261,58.267,58.257,58.266,8000000.0
2009-07-13 02:14:00,58.251,58.251,58.214,58.214,8000000.0
2009-07-13 02:15:00,58.21,58.214,58.2,58.209,11200000.0
2009-07-13 02:16:00,58.209,58.223,58.209,58.223,11200000.0
2009-07-13 02:17:00,58.239,58.248,58.239,58.247,9600000.0
2009-07-13 02:18:00,58.24,58.243,58.223,58.223,12800000.0
2009-07-13 02:19:00,58.217,58.225,58.211,58.219,12800000.0
2009-07-13 02:20:00,58.178,58.192,58.093,58.192,12800000.0
2009-07-13 02:21:00,58.187,58.187,58.18,58.18,8000000.0
2009-07-13 02:22:00,58.177,58.188,58.177,58.188,14400000.0
2009-07-13 02:23:00,58.194,58.194,58.185,58.185,9600000.0
2009-07-13 02:24:00,58.181,58.181,58.171,58.172,11200000.0
2009-07-13 02:25:00,58.169,58.17,58.156,58.161,17600000.0
2009-07-13 02:26:00,58.17,58.179,58.17,58.171,12800000.0
2009-07-13 02:27:00,58.169,58.17,58.166,58.17,11200000.0
2009-07-13 02:28:00,58.166,58.174,58.163,58.17,12800000.0
2009-07-13 02:29:00,58.163,58.184,58.163,58.184,11200000.0
2009-07-13 02:30:00,58.173,58.187,58.167,58.187,12800000.0
2009-07-13 02:31:00,58.188,58.194,58.173,58.173,12800000.0
2009-07-13 02:32:00,58.194,58.196,58.187,58.19,11200000.0
2009-07-13 02:33:00,58.184,58.192,58.171,58.186,11200000.0
2009-07-13 02:34:00,58.196,58.208,58.196,58.208,9600000.0
2009-07-13 02:35:00,58.221,58.24,58.221,58.24,12800000.0
2009-07-13 02:36:00,58.249,58.272,58.249,58.27,12800000.0
2009-07-13 02:37:00,58.266,58.279,58.266,58.27,12800000.0
2009-07-13 02:38:00,58.276,58.286,58.272,58.28,17600000.0
2009-07-13 02:39:00,58.28,58.288,58.278,58.285,16000000.0
2009-07-13 02:40:00,58.286,58.286,58.275,58.276,9600000.0
2009-07-13 02:41:00,58.278,58.281,58.271,58.281,11600000.0
2009-07-13 02:42:00,58.283,58.291,58.278,58.288,11200000.0
2009-07-13 02:43:00,58.291,58.302,58.291,58.301,11200000.0
2009-07-13 02:44:00,58.286,58.303,58.286,58.297,11200000.0
2009-07-13 02:45:00,58.312,58.312,58.303,58.307,11200000.0
2009-07-13 02:46:00,58.309,58.319,58.305,58.319,11200000.0
2009-07-13 02:47:00,58.313,58.313,58.295,58.298,12800000.0
2009-07-13 02:48:00,58.323,58.379,58.269,58.269,11200000.0
2009-07-13 02:49:00,58.355,58.362,58.353,58.361,17600000.0
2009-07-13 02:50:00,58.361,58.363,58.344,58.355,12800000.0
2009-07-13 02:51:00,58.364,58.397,58.364,58.397,11200000.0
2009-07-13 02:52:00,58.419,58.419,58.407,58.411,11200000.0
2009-07-13 02:53:00,58.4,58.417,58.4,58.415,11200000.0
2009-07-13 02:54:00,58.421,58.437,58.421,58.423,12800000.0
2009-07-13 02:55:00,58.436,58.438,58.43,58.43,11200000.0
2009-07-13 02:56:00,58.418,58.449,58.418,58.449,11200000.0
2009-07-13 02:57:00,58.464,58.465,58.452,58.462,11200000.0
2009-07-13 02:58:00,58.459,58.493,58.417,58.417,11200000.0
2009-07-13 02:59:00,58.441,58.441,58.406,58.406,11200000.0
2009-07-13 03:00:00,58.391,58.396,58.388,58.392,12800000.0
2009-07-13 03:01:00,58.382,58.382,58.34,58.34,11200000.0
2009-07-13 03:02:00,58.324,58.336,58.318,58.319,17600000.0
2009-07-13 03:03:00,58.322,58.324,58.31,58.324,14400000.0
2009-07-13 03:04:00,58.313,58.313,58.304,58.308,11200000.0
2009-07-13 03:05:00,58.308,58.311,58.302,58.309,16000000.0
2009-07-13 03:06:00,58.3,58.307,58.294,58.294,16000000.0
2009-07-13 03:07:00,58.292,58.306,58.29,58.29,12800000.0
2009-07-13 03:08:00,58.297,58.306,58.297,58.306,11200000.0
2009-07-13 03:09:00,58.306,58.322,58.306,58.321,11200000.0
2009-07-13 03:10:00,58.322,58.323,58.305,58.321,16000000.0
2009-07-13 03:11:00,58.318,58.318,58.27,58.27,17600000.0
2009-07-13 03:12:00,58.251,58.251,58.218,58.225,11200000.0
2009-07-13 03:13:00,58.236,58.253,58.235,58.253,17600000.0
2009-07-13 03:14:00,58.25,58.25,58.23,58.233,16000000.0
2009-07-13 03:15:00,58.19,58.215,58.19,58.213,9600000.0
2009-07-13 03:16:00,58.206,58.225,58.199,58.225,8400000.0
2009-07-13 03:17:00,58.253,58.261,58.238,58.253,11200000.0
2009-07-13 03:18:00,58.237,58.237,58.222,58.222,11200000.0
2009-07-13 03:19:00,58.236,58.236,58.226,58.235,12800000.0
2009-07-13 03:20:00,58.238,58.245,58.235,58.245,11200000.0
2009-07-13 03:21:00,58.251,58.251,58.236,58.241,14400000.0
2009-07-13 03:22:00,58.246,58.268,58.241,58.268,14400000.0
2009-07-13 03:23:00,58.262,58.262,58.246,58.246,12800000.0
2009-07-13 03:24:00,58.233,58.233,58.206,58.206,11200000.0
2009-07-13 03:25:00,58.202,58.216,58.202,58.209,17600000.0
2009-07-13 03:26:00,58.222,58.226,58.204,58.221,11200000.0
2009-07-13 03:27:00,58.22,58.22,58.205,58.216,9600000.0
2009-07-13 03:28:00,58.2,58.206,58.191,58.206,12800000.0
2009-07-13 03:29:00,58.185,58.192,58.182,58.191,12800000.0
2009-07-13 03:30:00,58.195,58.195,58.184,58.185,14400000.0
2009-07-13 03:31:00,58.145,58.145,58.107,58.12,12800000.0
2009-07-13 03:32:00,58.14,58.164,58.14,58.164,12800000.0
2009-07-13 03:33:00,58.146,58.149,58.139,58.139,11200000.0
2009-07-13 03:34:00,58.127,58.127,58.109,58.125,11200000.0
2009-07-13 03:35:00,58.111,58.119,58.104,58.118,17600000.0
2009-07-13 03:36:00,58.112,58.112,58.063,58.063,12800000.0
2009-07-13 03:37:00,58.049,58.049,58.033,58.033,18000000.0
2009-07-13 03:38:00,58.059,58.066,58.026,58.026,11200000.0
2009-07-13 03:39:00,58.012,58.04,57.967,58.036,14400000.0
2009-07-13 03:40:00,58.064,58.066,58.06,58.06,11200000.0
2009-07-13 03:41:00,58.063,58.082,58.063,58.082,11200000.0
2009-07-13 03:42:00,58.094,58.094,58.084,58.09,12800000.0
2009-07-13 03:43:00,58.086,58.089,58.072,58.072,8000000.0
2009-07-13 03:44:00,58.071,58.071,58.066,58.066,11200000.0
2009-07-13 03:45:00,58.074,58.084,58.074,58.084,11200000.0
2009-07-13 03:46:00,58.092,58.1,58.086,58.093,12800000.0
2009-07-13 03:47:00,58.089,58.09,58.08,58.08,11200000.0
2009-07-13 03:48:00,58.069,58.074,58.069,58.074,11200000.0
2009-07-13 03:49:00,58.059,58.059,58.022,58.035,12800000.0
2009-07-13 03:50:00,58.035,58.044,58.026,58.044,12800000.0
2009-07-13 03:51:00,58.052,58.059,58.046,58.053,12800000.0
2009-07-13 03:52:00,58.057,58.057,58.042,58.042,16000000.0
2009-07-13 03:53:00,58.037,58.043,58.03,58.039,11200000.0
2009-07-13 03:54:00,58.046,58.046,58.029,58.046,12800000.0
2009-07-13 03:55:00,58.057,58.067,58.054,58.067,14800000.0
2009-07-13 03:56:00,58.077,58.078,58.06,58.065,11200000.0
2009-07-13 03:57:00,58.056,58.059,58.052,58.052,12800000.0
2009-07-13 03:58:00,58.059,58.069,58.057,58.069,11200000.0
2009-07-13 03:59:00,58.06,58.063,58.05,58.06,12800000.0
2009-07-13 04:00:00,58.073,58.081,58.063,58.069,14400000.0
2009-07-13 04:01:00,58.083,58.092,58.083,58.092,11200000.0
2009-07-13 04:02:00,58.083,58.09,58.077,58.09,12800000.0
2009-07-13 04:03:00,58.075,58.079,58.067,58.071,12800000.0
2009-07-13 04:04:00,58.052,58.052,57.995,57.995,12800000.0
2009-07-13 04:05:00,58.002,58.002,57.973,57.973,11200000.0
2009-07-13 04:06:00,57.957,57.957,57.906,57.906,14400000.0
2009-07-13 04:07:00,57.889,57.897,57.883,57.887,14400000.0
2009-07-13 04:08:00,57.879,57.89,57.879,57.889,13200000.0
2009-07-13 04:09:00,57.899,57.906,57.894,57.894,11200000.0
2009-07-13 04:10:00,57.9,57.912,57.885,57.905,17600000.0
2009-07-13 04:11:00,57.907,57.914,57.907,57.914,8000000.0
2009-07-13 04:12:00,57.905,57.913,57.905,57.907,12800000.0
2009-07-13 04:13:00,57.912,57.922,57.912,57.913,11200000.0
2009-07-13 04:14:00,57.92,57.928,57.906,57.906,16000000.0
2009-07-13 04:15:00,57.911,57.911,57.88,57.884,12800000.0
2009-07-13 04:16:00,57.877,57.884,57.869,57.879,11200000.0
2009-07-13 04:17:00,57.885,57.885,57.872,57.879,14400000.0
2009-07-13 04:18:00,57.872,57.876,57.857,57.857,14400000.0
2009-07-13 04:19:00,57.866,57.866,57.835,57.843,12800000.0
2009-07-13 04:20:00,57.851,57.855,57.85,57.853,12800000.0
2009-07-13 04:21:00,57.866,57.866,57.852,57.866,11200000.0
2009-07-13 04:22:00,57.876,57.885,57.872,57.883,16000000.0
2009-07-13 04:23:00,57.896,57.91,57.896,57.902,12800000.0
2009-07-13 04:24:00,57.918,57.921,57.899,57.921,12800000.0
2009-07-13 04:25:00,57.944,57.956,57.943,57.954,14400000.0
2009-07-13 04:26:00,57.972,57.98,57.969,57.98,12800000.0
2009-07-13 04:27:00,57.989,57.989,57.963,57.98,17600000.0
2009-07-13 04:28:00,57.976,57.976,57.966,57.968,11200000.0
2009-07-13 04:29:00,57.978,57.978,57.946,57.946,12800000.0
2009-07-13 04:30:00,57.946,57.962,57.946,57.959,11200000.0
2009-07-13 04:31:00,57.969,57.985,57.965,57.985,12800000.0
2009-07-13 04:32:00,57.974,57.978,57.961,57.975,16000000.0
2009-07-13 04:33:00,57.97,57.976,57.909,57.909,16000000.0
2009-07-13 04:34:00,57.979,57.983,57.892,57.983,11200000.0
2009-07-13 04:35:00,57.992,58.0,57.992,57.995,12800000.0
2009-07-13 04:36:00,57.989,58.009,57.989,58.005,11600000.0
2009-07-13 04:37:00,57.997,57.998,57.992,57.994,12800000.0
2009-07-13 04:38:00,57.956,57.985,57.956,57.982,12800000.0
2009-07-13 04:39:00,57.992,58.007,57.99,58.004,12800000.0
2009-07-13 04:40:00,58.01,58.041,58.01,58.041,12800000.0
2009-07-13 04:41:00,58.057,58.063,58.054,58.057,12800000.0
2009-07-13 04:42:00,58.056,58.064,58.053,58.063,17600000.0
2009-07-13 04:43:00,58.073,58.073,58.046,58.047,12800000.0
2009-07-13 04:44:00,58.047,58.054,58.04,58.04,12800000.0
2009-07-13 04:45:00,58.036,58.049,58.036,58.049,8000000.0
2009-07-13 04:46:00,58.051,58.063,58.051,58.063,8000000.0
2009-07-13 04:47:00,58.064,58.068,58.063,58.063,8000000.0
2009-07-13 04:48:00,58.066,58.066,58.05,58.056,18000000.0
2009-07-13 04:49:00,58.047,58.047,58.022,58.022,16000000.0
2009-07-13 04:50:00,58.018,58.018,57.992,57.993,11200000.0
2009-07-13 04:51:00,57.989,57.992,57.989,57.989,11200000.0
2009-07-13 04:52:00,57.962,57.98,57.962,57.98,12800000.0
2009-07-13 04:53:00,57.973,57.986,57.972,57.972,17600000.0
2009-07-13 04:54:00,57.965,57.965,57.937,57.944,11200000.0
2009-07-13 04:55:00,57.949,57.952,57.946,57.949,11200000.0
2009-07-13 04:56:00,57.943,57.943,57.928,57.936,17600000.0
2009-07-13 04:57:00,57.937,57.958,57.937,57.958,12800000.0
2009-07-13 04:58:00,57.934,57.937,57.921,57.921,11200000.0
2009-07-13 04:59:00,57.924,57.94,57.92,57.92,12800000.0
2009-07-13 05:00:00,57.925,57.925,57.905,57.916,11600000.0
2009-07-13 05:01:00,57.912,57.912,57.886,57.891,14400000.0
2009-07-13 05:02:00,57.897,57.93,57.897,57.92,11200000.0
2009-07-13 05:03:00,57.972,57.972,57.938,57.941,12800000.0
2009-07-13 05:04:00,57.93,57.94,57.93,57.932,12800000.0
2009-07-13 05:05:00,57.937,57.941,57.932,57.934,11200000.0
2009-07-13 05:06:00,57.927,57.938,57.92,57.934,11200000.0
2009-07-13 05:07:00,57.939,57.955,57.927,57.946,14400000.0
2009-07-13 05:08:00,57.953,57.953,57.941,57.946,12800000.0
2009-07-13 05:09:00,57.947,57.948,57.938,57.938,11200000.0
2009-07-13 05:10:00,57.936,57.936,57.908,57.923,11200000.0
2009-07-13 05:11:00,57.924,57.959,57.924,57.959,12800000.0
2009-07-13 05:12:00,57.977,57.986,57.974,57.986,12800000.0
2009-07-13 05:13:00,57.997,58.005,57.994,58.005,12800000.0
2009-07-13 05:14:00,58.005,58.006,57.991,57.991,12800000.0
2009-07-13 05:15:00,57.985,57.994,57.969,57.99,16000000.0
2009-07-13 05:16:00,57.988,57.988,57.979,57.979,11200000.0
2009-07-13 05:17:00,57.995,58.004,57.995,58.0,11200000.0
2009-07-13 05:18:00,57.997,58.001,57.989,58.001,12800000.0
2009-07-13 05:19:00,58.0,58.004,57.995,57.997,9600000.0
2009-07-13 05:20:00,57.994,57.997,57.991,57.991,11200000.0
2009-07-13 05:21:00,57.993,57.994,57.976,57.984,17600000.0
2009-07-13 05:22:00,57.979,57.979,57.966,57.972,16000000.0
2009-07-13 05:23:00,57.964,57.966,57.956,57.959,12800000.0
2009-07-13 05:24:00,57.963,57.987,57.961,57.987,11200000.0
2009-07-13 05:25:00,57.986,57.987,57.964,57.974,12800000.0
2009-07-13 05:26:00,57.98,57.987,57.977,57.977,12800000.0
2009-07-13 05:27:00,57.966,57.968,57.961,57.961,12800000.0
2009-07-13 05:28:00,57.951,57.965,57.951,57.96,11200000.0
2009-07-13 05:29:00,57.961,57.961,57.954,57.954,12800000.0
2009-07-13 05:30:00,57.952,57.952,57.939,57.946,10000000.0
2009-07-13 05:31:00,57.939,57.96,57.939,57.96,17600000.0
2009-07-13 05:32:00,57.962,57.972,57.958,57.969,17600000.0
2009-07-13 05:33:00,57.975,57.982,57.975,57.982,11200000.0
2009-07-13 05:34:00,57.965,57.975,57.963,57.975,17600000.0
2009-07-13 05:35:00,57.967,57.972,57.961,57.961,12800000.0
2009-07-13 05:36:00,57.958,57.958,57.925,57.925,12800000.0
2009-07-13 05:37:00,57.927,57.927,57.892,57.892,11200000.0
2009-07-13 05:38:00,57.887,57.887,57.876,57.884,12800000.0
2009-07-13 05:39:00,57.874,57.879,57.874,57.878,11200000.0
2009-07-13 05:40:00,57.88,57.9,57.88,57.9,14800000.0
2009-07-13 05:41:00,57.913,57.913,57.903,57.91,12800000.0
2009-07-13 05:42:00,57.899,57.914,57.899,57.907,11200000.0
2009-07-13 05:43:00,57.912,57.912,57.886,57.894,12800000.0
2009-07-13 05:44:00,57.897,57.909,57.892,57.909,12800000.0
2009-07-13 05:45:00,57.91,57.913,57.908,57.908,16000000.0
2009-07-13 05:46:00,57.885,57.895,57.879,57.893,16000000.0
2009-07-13 05:47:00,57.903,57.903,57.89,57.896,11200000.0
2009-07-13 05:48:00,57.894,57.906,57.894,57.9,14400000.0
2009-07-13 05:49:00,57.887,57.898,57.887,57.898,17600000.0
2009-07-13 05:50:00,57.891,57.891,57.859,57.859,11200000.0
2009-07-13 05:51:00,57.857,57.857,57.841,57.848,11200000.0
2009-07-13 05:52:00,57.867,57.875,57.861,57.863,12800000.0
2009-07-13 05:53:00,57.853,57.861,57.852,57.858,17600000.0
2009-07-13 05:54:00,57.856,57.86,57.844,57.847,17600000.0
2009-07-13 05:55:00,57.864,57.899,57.826,57.826,11200000.0
2009-07-13 05:56:00,57.87,57.87,57.853,57.864,11200000.0
2009-07-13 05:57:00,57.871,57.871,57.865,57.867,12800000.0
2009-07-13 05:58:00,57.86,57.86,57.845,57.845,12800000.0
2009-07-13 05:59:00,57.837,57.848,57.83,57.845,12800000.0
2009-07-13 06:00:00,57.869,57.87,57.858,57.858,14400000.0
2009-07-13 06:01:00,57.856,57.876,57.856,57.876,16000000.0
2009-07-13 06:02:00,57.878,57.878,57.864,57.864,12800000.0
2009-07-13 06:03:00,57.882,57.89,57.882,57.888,12800000.0
2009-07-13 06:04:00,57.889,57.9,57.889,57.893,11200000.0
2009-07-13 06:05:00,57.889,57.891,57.877,57.883,14400000.0
2009-07-13 06:06:00,57.867,57.867,57.832,57.832,17600000.0
2009-07-13 06:07:00,57.83,57.83,57.819,57.83,12800000.0
2009-07-13 06:08:00,57.83,57.844,57.748,57.844,12800000.0
2009-07-13 06:09:00,57.86,57.872,57.86,57.869,11200000.0
2009-07-13 06:10:00,57.859,57.866,57.855,57.856,14400000.0
2009-07-13 06:11:00,57.868,57.875,57.863,57.863,12800000.0
2009-07-13 06:12:00,57.847,57.86,57.847,57.86,12800000.0
2009-07-13 06:13:00,57.875,57.877,57.871,57.871,8000000.0
2009-07-13 06:14:00,57.869,57.895,57.869,57.895,14800000.0
2009-07-13 06:15:00,57.89,57.902,57.885,57.897,9600000.0
2009-07-13 06:16:00,57.893,57.9,57.88,57.88,9600000.0
2009-07-13 06:17:00,57.882,57.882,57.871,57.876,10000000.0
2009-07-13 06:18:00,57.873,57.886,57.873,57.886,14400000.0
2009-07-13 06:19:00,57.896,57.929,57.896,57.929,9600000.0
2009-07-13 06:20:00,57.947,57.954,57.942,57.954,12800000.0
2009-07-13 06:21:00,57.952,57.952,57.925,57.925,12800000.0
2009-07-13 06:22:00,57.955,57.976,57.955,57.974,12800000.0
2009-07-13 06:23:00,57.975,57.977,57.964,57.976,17600000.0
2009-07-13 06:24:00,57.991,58.006,57.991,57.999,11200000.0
2009-07-13 06:25:00,57.99,57.996,57.988,57.988,11200000.0
2009-07-13 06:26:00,57.978,57.978,57.932,57.932,11200000.0
2009-07-13 06:27:00,57.918,57.928,57.913,57.928,11200000.0
2009-07-13 06:28:00,57.935,57.935,57.901,57.901,11200000.0
2009-07-13 06:29:00,57.893,57.893,57.868,57.868,12800000.0
2009-07-13 06:30:00,57.858,57.86,57.836,57.836,12800000.0
2009-07-13 06:31:00,57.85,57.85,57.824,57.824,12800000.0
2009-07-13 06:32:00,57.811,57.814,57.803,57.803,11200000.0
2009-07-13 06:33:00,57.796,57.796,57.772,57.78,17600000.0
2009-07-13 06:34:00,57.804,57.81,57.8,57.808,11200000.0
2009-07-13 06:35:00,57.811,57.818,57.805,57.818,12800000.0
2009-07-13 06:36:00,57.827,57.827,57.81,57.814,8000000.0
2009-07-13 06:37:00,57.805,57.821,57.8,57.821,12800000.0
2009-07-13 06:38:00,57.815,57.824,57.815,57.823,9600000.0
2009-07-13 06:39:00,57.816,57.826,57.812,57.812,9600000.0
2009-07-13 06:40:00,57.802,57.824,57.802,57.824,12800000.0
2009-07-13 06:41:00,57.823,57.833,57.823,57.825,8000000.0
2009-07-13 06:42:00,57.823,57.826,57.82,57.826,12800000.0
2009-07-13 06:43:00,57.831,57.84,57.828,57.84,12800000.0
2009-07-13 06:44:00,57.837,57.849,57.83,57.849,17600000.0
2009-07-13 06:45:00,57.828,57.849,57.825,57.849,17600000.0
2009-07-13 06:46:00,57.853,57.859,57.851,57.853,11200000.0
2009-07-13 06:47:00,57.884,57.884,57.877,57.878,13200000.0
2009-07-13 06:48:00,57.868,57.88,57.865,57.878,12800000.0
2009-07-13 06:49:00,57.864,57.864,57.836,57.836,12800000.0
2009-07-13 06:50:00,57.815,57.815,57.795,57.797,12800000.0
2009-07-13 06:51:00,57.792,57.792,57.753,57.753,12800000.0
2009-07-13 06:52:00,57.756,57.769,57.749,57.769,12800000.0
2009-07-13 06:53:00,57.786,57.81,57.786,57.81,17600000.0
2009-07-13 06:54:00,57.789,57.789,57.721,57.721,14400000.0
2009-07-13 06:55:00,57.701,57.701,57.662,57.662,11200000.0
2009-07-13 06:56:00,57.651,57.668,57.649,57.668,12800000.0
2009-07-13 06:57:00,57.685,57.697,57.683,57.686,11200000.0
2009-07-13 06:58:00,57.69,57.702,57.689,57.695,17600000.0
2009-07-13 06:59:00,57.683,57.683,57.656,57.664,12800000.0
2009-07-13 07:00:00,57.674,57.714,57.622,57.672,14400000.0
2009-07-13 07:01:00,57.647,57.659,57.636,57.636,17600000.0
2009-07-13 07:02:00,57.634,57.654,57.634,57.643,11200000.0
2009-07-13 07:03:00,57.657,57.682,57.657,57.671,12800000.0
2009-07-13 07:04:00,57.68,57.694,57.68,57.686,12800000.0
2009-07-13 07:05:00,57.685,57.685,57.671,57.684,11200000.0
2009-07-13 07:06:00,57.678,57.678,57.661,57.67,12800000.0
2009-07-13 07:07:00,57.666,57.682,57.666,57.682,11200000.0
2009-07-13 07:08:00,57.667,57.671,57.65,57.671,11200000.0
2009-07-13 07:09:00,57.663,57.682,57.66,57.682,12800000.0
2009-07-13 07:10:00,57.671,57.671,57.61,57.61,11200000.0
2009-07-13 07:11:00,57.608,57.608,57.596,57.602,12800000.0
2009-07-13 07:12:00,57.594,57.597,57.58,57.58,11200000.0
2009-07-13 07:13:00,57.579,57.597,57.577,57.597,13200000.0
2009-07-13 07:14:00,57.607,57.613,57.593,57.613,8000000.0
2009-07-13 07:15:00,57.619,57.638,57.619,57.638,11200000.0
2009-07-13 07:16:00,57.654,57.67,57.654,57.669,8000000.0
2009-07-13 07:17:00,57.671,57.671,57.648,57.656,12800000.0
2009-07-13 07:18:00,57.65,57.654,57.648,57.654,9600000.0
2009-07-13 07:19:00,57.66,57.669,57.66,57.667,12800000.0
2009-07-13 07:20:00,57.686,57.725,57.686,57.725,8000000.0
2009-07-13 07:21:00,57.722,57.722,57.698,57.698,12800000.0
2009-07-13 07:22:00,57.704,57.704,57.699,57.703,8000000.0
2009-07-13 07:23:00,57.725,57.725,57.713,57.716,11200000.0
2009-07-13 07:24:00,57.71,57.71,57.691,57.691,16400000.0
2009-07-13 07:25:00,57.71,57.731,57.71,57.731,9600000.0
2009-07-13 07:26:00,57.734,57.737,57.721,57.729,16000000.0
2009-07-13 07:27:00,57.722,57.722,57.699,57.699,8000000.0
2009-07-13 07:28:00,57.708,57.715,57.707,57.715,14800000.0
2009-07-13 07:29:00,57.711,57.718,57.705,57.711,14400000.0
2009-07-13 07:30:00,57.713,57.736,57.713,57.736,12800000.0
2009-07-13 07:31:00,57.743,57.748,57.739,57.739,17600000.0
2009-07-13 07:32:00,57.75,57.756,57.746,57.752,12800000.0
2009-07-13 07:33:00,57.756,57.764,57.755,57.764,17600000.0
2009-07-13 07:34:00,57.773,57.773,57.764,57.764,12800000.0
2009-07-13 07:35:00,57.75,57.757,57.747,57.751,16000000.0
2009-07-13 07:36:00,57.749,57.763,57.749,57.763,8000000.0
2009-07-13 07:37:00,57.767,57.772,57.767,57.767,11200000.0
2009-07-13 07:38:00,57.768,57.768,57.761,57.764,11200000.0
2009-07-13 07:39:00,57.765,57.766,57.758,57.766,11200000.0
2009-07-13 07:40:00,57.757,57.765,57.757,57.757,11200000.0
2009-07-13 07:41:00,57.755,57.756,57.745,57.746,12800000.0
2009-07-13 07:42:00,57.758,57.765,57.754,57.765,12800000.0
2009-07-13 07:43:00,57.758,57.758,57.727,57.727,12800000.0
2009-07-13 07:44:00,57.715,57.716,57.689,57.689,11200000.0
2009-07-13 07:45:00,57.691,57.711,57.691,57.711,8000000.0
2009-07-13 07:46:00,57.72,57.723,57.713,57.713,11200000.0
2009-07-13 07:47:00,57.697,57.712,57.696,57.708,14400000.0
2009-07-13 07:48:00,57.705,57.705,57.692,57.692,8000000.0
2009-07-13 07:49:00,57.683,57.693,57.673,57.673,17600000.0
2009-07-13 07:50:00,57.67,57.67,57.656,57.663,8000000.0
2009-07-13 07:51:00,57.661,57.666,57.649,57.654,12800000.0
2009-07-13 07:52:00,57.623,57.628,57.618,57.62,16000000.0
2009-07-13 07:53:00,57.616,57.616,57.591,57.6,12800000.0
2009-07-13 07:54:00,57.601,57.601,57.587,57.588,12800000.0
2009-07-13 07:55:00,57.589,57.596,57.573,57.588,12800000.0
2009-07-13 07:56:00,57.592,57.592,57.544,57.544,8000000.0
2009-07-13 07:57:00,57.495,57.523,57.495,57.523,9600000.0
2009-07-13 07:58:00,57.541,57.552,57.541,57.552,11200000.0
2009-07-13 07:59:00,57.546,57.546,57.533,57.533,12800000.0
2009-07-13 08:00:00,57.534,57.544,57.519,57.527,14400000.0
2009-07-13 08:01:00,57.519,57.527,57.518,57.519,8000000.0
2009-07-13 08:02:00,57.518,57.518,57.505,57.51,12800000.0
2009-07-13 08:03:00,57.515,57.521,57.513,57.517,11600000.0
2009-07-13 08:04:00,57.513,57.513,57.492,57.493,11200000.0
2009-07-13 08:05:00,57.482,57.482,57.435,57.435,14400000.0
2009-07-13 08:06:00,57.424,57.431,57.412,57.422,17600000.0
2009-07-13 08:07:00,57.438,57.438,57.422,57.429,11200000.0
2009-07-13 08:08:00,57.427,57.429,57.413,57.413,13200000.0
2009-07-13 08:09:00,57.391,57.434,57.391,57.434,12800000.0
2009-07-13 08:10:00,57.437,57.442,57.419,57.442,12800000.0
2009-07-13 08:11:00,57.449,57.463,57.446,57.463,11200000.0
2009-07-13 08:12:00,57.451,57.457,57.415,57.415,16000000.0
2009-07-13 08:13:00,57.407,57.419,57.407,57.418,8000000.0
2009-07-13 08:14:00,57.434,57.456,57.434,57.456,11200000.0
2009-07-13 08:15:00,57.466,57.481,57.456,57.481,16000000.0
2009-07-13 08:16:00,57.495,57.509,57.495,57.506,11200000.0
2009-07-13 08:17:00,57.51,57.53,57.51,57.53,12800000.0
2009-07-13 08:18:00,57.515,57.515,57.49,57.49,12800000.0
2009-07-13 08:19:00,57.481,57.481,57.455,57.455,14400000.0
2009-07-13 08:20:00,57.473,57.488,57.473,57.484,11200000.0
2009-07-13 08:21:00,57.482,57.482,57.463,57.473,9600000.0
2009-07-13 08:22:00,57.48,57.48,57.468,57.468,11200000.0
2009-07-13 08:23:00,57.483,57.498,57.483,57.493,11200000.0
2009-07-13 08:24:00,57.512,57.522,57.506,57.506,17600000.0
2009-07-13 08:25:00,57.534,57.536,57.531,57.531,9600000.0
2009-07-13 08:26:00,57.515,57.515,57.502,57.513,12800000.0
2009-07-13 08:27:00,57.521,57.533,57.513,57.513,12800000.0
2009-07-13 08:28:00,57.528,57.54,57.528,57.532,18000000.0
2009-07-13 08:29:00,57.542,57.553,57.542,57.549,14400000.0
2009-07-13 08:30:00,57.557,57.571,57.557,57.562,11200000.0
2009-07-13 08:31:00,57.538,57.551,57.521,57.521,12800000.0
2009-07-13 08:32:00,57.49,57.521,57.49,57.521,11200000.0
2009-07-13 08:33:00,57.508,57.511,57.494,57.494,11200000.0
2009-07-13 08:34:00,57.491,57.491,57.464,57.464,17600000.0
2009-07-13 08:35:00,57.429,57.429,57.389,57.39,17600000.0
2009-07-13 08:36:00,57.392,57.413,57.392,57.397,18000000.0
2009-07-13 08:37:00,57.4,57.407,57.39,57.407,11200000.0
2009-07-13 08:38:00,57.436,57.441,57.424,57.441,16000000.0
2009-07-13 08:39:00,57.422,57.444,57.422,57.44,16800000.0
2009-07-13 08:40:00,57.441,57.45,57.438,57.444,16000000.0
2009-07-13 08:41:00,57.433,57.44,57.424,57.424,17600000.0
2009-07-13 08:42:00,57.426,57.431,57.418,57.421,12800000.0
2009-07-13 08:43:00,57.398,57.41,57.357,57.357,12800000.0
2009-07-13 08:44:00,57.336,57.337,57.272,57.272,12800000.0
2009-07-13 08:45:00,57.234,57.25,57.221,57.249,16000000.0
2009-07-13 08:46:00,57.243,57.243,57.177,57.177,11200000.0
2009-07-13 08:47:00,57.169,57.169,57.138,57.138,11200000.0
2009-07-13 08:48:00,57.175,57.188,57.168,57.188,12800000.0
2009-07-13 08:49:00,57.189,57.189,57.145,57.145,17600000.0
2009-07-13 08:50:00,57.166,57.17,57.152,57.16,12800000.0
2009-07-13 08:51:00,57.197,57.241,57.197,57.24,17600000.0
2009-07-13 08:52:00,57.243,57.257,57.228,57.256,11200000.0
2009-07-13 08:53:00,57.28,57.309,57.276,57.309,16000000.0
2009-07-13 08:54:00,57.295,57.295,57.245,57.245,14400000.0
2009-07-13 08:55:00,57.237,57.254,57.225,57.225,16000000.0
2009-07-13 08:56:00,57.224,57.275,57.224,57.275,12800000.0
2009-07-13 08:57:00,57.275,57.301,57.275,57.301,11200000.0
2009-07-13 08:58:00,57.32,57.334,57.32,57.326,12800000.0
2009-07-13 08:59:00,57.344,57.366,57.33,57.366,12800000.0
2009-07-13 09:00:00,57.394,57.412,57.378,57.378,18000000.0
2009-07-13 09:01:00,57.37,57.37,57.343,57.343,11200000.0
2009-07-13 09:02:00,57.351,57.355,57.342,57.344,11200000.0
2009-07-13 09:03:00,57.333,57.333,57.3,57.321,16000000.0
2009-07-13 09:04:00,57.322,57.323,57.292,57.292,11600000.0
2009-07-13 09:05:00,57.269,57.269,57.261,57.262,11200000.0
2009-07-13 09:06:00,57.281,57.291,57.27,57.291,12800000.0
2009-07-13 09:07:00,57.309,57.312,57.303,57.308,12800000.0
2009-07-13 09:08:00,57.298,57.301,57.281,57.301,12800000.0
2009-07-13 09:09:00,57.302,57.322,57.302,57.314,17600000.0
2009-07-13 09:10:00,57.316,57.32,57.313,57.313,12800000.0
2009-07-13 09:11:00,57.309,57.33,57.309,57.33,12800000.0
2009-07-13 09:12:00,57.309,57.325,57.298,57.298,12800000.0
2009-07-13 09:13:00,57.295,57.305,57.295,57.305,11200000.0
2009-07-13 09:14:00,57.312,57.312,57.295,57.298,11200000.0
2009-07-13 09:15:00,57.323,57.362,57.323,57.362,11200000.0
2009-07-13 09:16:00,57.364,57.364,57.354,57.354,12800000.0
2009-07-13 09:17:00,57.333,57.341,57.328,57.341,11200000.0
2009-07-13 09:18:00,57.355,57.369,57.355,57.365,14400000.0
2009-07-13 09:19:00,57.37,57.37,57.334,57.343,12800000.0
2009-07-13 09:20:00,57.347,57.36,57.34,57.36,16000000.0
2009-07-13 09:21:00,57.353,57.362,57.347,57.362,11200000.0
2009-07-13 09:22:00,57.367,57.369,57.361,57.366,17600000.0
2009-07-13 09:23:00,57.341,57.348,57.331,57.333,12800000.0
2009-07-13 09:24:00,57.348,57.357,57.339,57.344,12800000.0
2009-07-13 09:25:00,57.346,57.346,57.321,57.321,13200000.0
2009-07-13 09:26:00,57.314,57.328,57.311,57.328,11200000.0
2009-07-13 09:27:00,57.328,57.333,57.306,57.306,11200000.0
2009-07-13 09:28:00,57.305,57.307,57.296,57.3,12800000.0
2009-07-13 09:29:00,57.311,57.317,57.311,57.312,11200000.0
2009-07-13 09:30:00,57.311,57.311,57.295,57.31,13200000.0
2009-07-13 09:31:00,57.316,57.316,57.301,57.301,9600000.0
2009-07-13 09:32:00,57.299,57.323,57.299,57.312,14400000.0
2009-07-13 09:33:00,57.337,57.337,57.306,57.306,12800000.0
2009-07-13 09:34:00,57.304,57.31,57.304,57.304,11200000.0
2009-07-13 09:35:00,57.292,57.298,57.289,57.29,12800000.0
2009-07-13 09:36:00,57.271,57.273,57.251,57.259,16000000.0
2009-07-13 09:37:00,57.25,57.277,57.2,57.277,16000000.0
2009-07-13 09:38:00,57.278,57.29,57.276,57.286,11200000.0
2009-07-13 09:39:00,57.301,57.304,57.295,57.295,12800000.0
2009-07-13 09:40:00,57.291,57.295,57.275,57.275,16000000.0
2009-07-13 09:41:00,57.287,57.295,57.282,57.293,11200000.0
2009-07-13 09:42:00,57.295,57.297,57.284,57.29,11200000.0
2009-07-13 09:43:00,57.299,57.301,57.293,57.3,12800000.0
2009-07-13 09:44:00,57.309,57.317,57.306,57.306,8000000.0
2009-07-13 09:45:00,57.318,57.327,57.317,57.319,12800000.0
2009-07-13 09:46:00,57.333,57.338,57.317,57.317,11200000.0
2009-07-13 09:47:00,57.346,57.347,57.341,57.341,12800000.0
2009-07-13 09:48:00,57.352,57.365,57.35,57.361,11200000.0
2009-07-13 09:49:00,57.36,57.36,57.345,57.355,12800000.0
2009-07-13 09:50:00,57.358,57.366,57.355,57.355,8000000.0
2009-07-13 09:51:00,57.337,57.352,57.332,57.352,16000000.0
2009-07-13 09:52:00,57.355,57.355,57.342,57.351,11200000.0
2009-07-13 09:53:00,57.323,57.334,57.323,57.334,12800000.0
2009-07-13 09:54:00,57.332,57.332,57.318,57.329,17600000.0
2009-07-13 09:55:00,57.33,57.331,57.323,57.323,11200000.0
2009-07-13 09:56:00,57.342,57.37,57.342,57.37,12800000.0
2009-07-13 09:57:00,57.364,57.364,57.352,57.353,8000000.0
2009-07-13 09:58:00,57.359,57.385,57.274,57.385,17600000.0
2009-07-13 09:59:00,57.401,57.494,57.401,57.494,17600000.0
2009-07-13 10:00:00,57.486,57.49,57.461,57.461,11200000.0
2009-07-13 10:01:00,57.468,57.473,57.46,57.473,12800000.0
2009-07-13 10:02:00,57.501,57.502,57.489,57.502,16000000.0
2009-07-13 10:03:00,57.498,57.509,57.491,57.496,11600000.0
2009-07-13 10:04:00,57.518,57.518,57.496,57.51,12800000.0
2009-07-13 10:05:00,57.495,57.528,57.495,57.528,8000000.0
2009-07-13 10:06:00,57.533,57.56,57.533,57.536,17600000.0
2009-07-13 10:07:00,57.519,57.519,57.503,57.517,12800000.0
2009-07-13 10:08:00,57.5,57.509,57.494,57.509,11200000.0
2009-07-13 10:09:00,57.525,57.553,57.525,57.553,12800000.0
2009-07-13 10:10:00,57.563,57.563,57.534,57.534,11200000.0
2009-07-13 10:11:00,57.524,57.525,57.514,57.525,11200000.0
2009-07-13 10:12:00,57.53,57.546,57.519,57.546,12800000.0
2009-07-13 10:13:00,57.548,57.553,57.538,57.538,12800000.0
2009-07-13 10:14:00,57.547,57.549,57.542,57.547,11200000.0
2009-07-13 10:15:00,57.544,57.565,57.544,57.565,12800000.0
2009-07-13 10:16:00,57.562,57.571,57.562,57.566,12800000.0
2009-07-13 10:17:00,57.556,57.561,57.553,57.556,11200000.0
2009-07-13 10:18:00,57.543,57.543,57.518,57.519,11200000.0
2009-07-13 10:19:00,57.508,57.521,57.508,57.519,11200000.0
2009-07-13 10:20:00,57.504,57.504,57.477,57.477,17600000.0
2009-07-13 10:21:00,57.474,57.479,57.467,57.467,8000000.0
2009-07-13 10:22:00,57.463,57.463,57.446,57.451,9600000.0
2009-07-13 10:23:00,57.461,57.473,57.458,57.473,11200000.0
2009-07-13 10:24:00,57.465,57.471,57.464,57.471,12800000.0
2009-07-13 10:25:00,57.476,57.495,57.467,57.495,11200000.0
2009-07-13 10:26:00,57.505,57.517,57.505,57.517,12800000.0
2009-07-13 10:27:00,57.521,57.53,57.514,57.519,11200000.0
2009-07-13 10:28:00,57.509,57.509,57.497,57.497,12800000.0
2009-07-13 10:29:00,57.51,57.531,57.51,57.531,11200000.0
2009-07-13 10:30:00,57.515,57.534,57.515,57.526,12800000.0
2009-07-13 10:31:00,57.53,57.53,57.518,57.518,12800000.0
2009-07-13 10:32:00,57.496,57.499,57.483,57.497,17600000.0
2009-07-13 10:33:00,57.495,57.511,57.495,57.511,11200000.0
2009-07-13 10:34:00,57.515,57.519,57.507,57.507,11200000.0
2009-07-13 10:35:00,57.513,57.53,57.513,57.527,11200000.0
2009-07-13 10:36:00,57.529,57.529,57.519,57.519,11200000.0
2009-07-13 10:37:00,57.499,57.518,57.41,57.507,11200000.0
2009-07-13 10:38:00,57.521,57.538,57.514,57.52,12800000.0
2009-07-13 10:39:00,57.499,57.505,57.494,57.505,11200000.0
2009-07-13 10:40:00,57.507,57.507,57.489,57.489,8000000.0
2009-07-13 10:41:00,57.477,57.486,57.475,57.475,9600000.0
2009-07-13 10:42:00,57.491,57.492,57.476,57.479,11200000.0
2009-07-13 10:43:00,57.468,57.468,57.454,57.454,11200000.0
2009-07-13 10:44:00,57.447,57.452,57.443,57.452,12800000.0
2009-07-13 10:45:00,57.439,57.447,57.433,57.447,12800000.0
2009-07-13 10:46:00,57.436,57.436,57.403,57.403,12800000.0
2009-07-13 10:47:00,57.383,57.383,57.337,57.365,12800000.0
2009-07-13 10:48:00,57.365,57.374,57.365,57.371,12800000.0
2009-07-13 10:49:00,57.364,57.375,57.364,57.375,11200000.0
2009-07-13 10:50:00,57.378,57.378,57.364,57.365,8000000.0
2009-07-13 10:51:00,57.367,57.379,57.366,57.379,17600000.0
2009-07-13 10:52:00,57.394,57.394,57.382,57.385,11200000.0
2009-07-13 10:53:00,57.371,57.372,57.353,57.36,11200000.0
2009-07-13 10:54:00,57.321,57.363,57.321,57.359,17600000.0
2009-07-13 10:55:00,57.359,57.364,57.353,57.361,11200000.0
2009-07-13 10:56:00,57.376,57.376,57.352,57.352,8000000.0
2009-07-13 10:57:00,57.345,57.345,57.322,57.322,16000000.0
2009-07-13 10:58:00,57.314,57.323,57.225,57.323,12800000.0
2009-07-13 10:59:00,57.332,57.335,57.314,57.314,11200000.0
2009-07-13 11:00:00,57.319,57.338,57.319,57.338,12800000.0
2009-07-13 11:01:00,57.325,57.328,57.32,57.326,12800000.0
2009-07-13 11:02:00,57.329,57.348,57.329,57.348,16000000.0
2009-07-13 11:03:00,57.349,57.372,57.344,57.371,12800000.0
2009-07-13 11:04:00,57.387,57.395,57.387,57.391,14400000.0
2009-07-13 11:05:00,57.422,57.47,57.422,57.47,11200000.0
2009-07-13 11:06:00,57.447,57.447,57.421,57.427,18000000.0
2009-07-13 11:07:00,57.411,57.411,57.39,57.404,17600000.0
2009-07-13 11:08:00,57.333,57.389,57.333,57.382,11200000.0
2009-07-13 11:09:00,57.372,57.382,57.367,57.38,17600000.0
2009-07-13 11:10:00,57.387,57.4,57.387,57.396,12800000.0
2009-07-13 11:11:00,57.397,57.404,57.387,57.404,11200000.0
2009-07-13 11:12:00,57.392,57.392,57.336,57.341,18000000.0
2009-07-13 11:13:00,57.346,57.353,57.332,57.348,14400000.0
2009-07-13 11:14:00,57.358,57.364,57.347,57.364,11200000.0
2009-07-13 11:15:00,57.362,57.369,57.354,57.362,11200000.0
2009-07-13 11:16:00,57.361,57.377,57.361,57.372,12800000.0
2009-07-13 11:17:00,57.363,57.39,57.363,57.39,11200000.0
2009-07-13 11:18:00,57.391,57.398,57.385,57.398,12800000.0
2009-07-13 11:19:00,57.395,57.395,57.388,57.388,17600000.0
2009-07-13 11:20:00,57.392,57.397,57.386,57.397,12800000.0
2009-07-13 11:21:00,57.397,57.397,57.372,57.373,14400000.0
2009-07-13 11:22:00,57.369,57.376,57.367,57.373,12800000.0
2009-07-13 11:23:00,57.374,57.377,57.363,57.368,11600000.0
2009-07-13 11:24:00,57.329,57.329,57.31,57.318,12800000.0
2009-07-13 11:25:00,57.317,57.319,57.304,57.31,17600000.0
2009-07-13 11:26:00,57.308,57.308,57.301,57.302,9600000.0
2009-07-13 11:27:00,57.283,57.283,57.228,57.228,8000000.0
2009-07-13 11:28:00,57.217,57.226,57.217,57.224,14400000.0
2009-07-13 11:29:00,57.221,57.227,57.219,57.226,14400000.0
2009-07-13 11:30:00,57.216,57.236,57.216,57.233,14400000.0
2009-07-13 11:31:00,57.233,57.236,57.229,57.232,11200000.0
2009-07-13 11:32:00,57.238,57.247,57.235,57.244,17600000.0
2009-07-13 11:33:00,57.243,57.243,57.208,57.208,12800000.0
2009-07-13 11:34:00,57.202,57.204,57.195,57.198,12800000.0
2009-07-13 11:35:00,57.185,57.187,57.177,57.177,11200000.0
2009-07-13 11:36:00,57.194,57.227,57.193,57.227,12800000.0
2009-07-13 11:37:00,57.232,57.232,57.224,57.224,11200000.0
2009-07-13 11:38:00,57.209,57.218,57.194,57.194,11200000.0
2009-07-13 11:39:00,57.209,57.225,57.206,57.222,11200000.0
2009-07-13 11:40:00,57.223,57.233,57.222,57.232,11200000.0
2009-07-13 11:41:00,57.22,57.22,57.202,57.202,12800000.0
2009-07-13 11:42:00,57.191,57.205,57.191,57.192,17600000.0
2009-07-13 11:43:00,57.178,57.178,57.154,57.154,11200000.0
2009-07-13 11:44:00,57.142,57.142,57.12,57.12,11200000.0
2009-07-13 11:45:00,57.117,57.117,57.066,57.066,14400000.0
2009-07-13 11:46:00,57.009,57.009,56.987,57.008,11200000.0
2009-07-13 11:47:00,56.999,57.026,56.994,57.026,9600000.0
2009-07-13 11:48:00,57.055,57.058,57.035,57.058,11200000.0
2009-07-13 11:49:00,57.045,57.062,57.045,57.056,12800000.0
2009-07-13 11:50:00,57.052,57.057,57.043,57.057,17600000.0
2009-07-13 11:51:00,57.077,57.091,57.077,57.089,11200000.0
2009-07-13 11:52:00,57.092,57.099,57.088,57.094,11200000.0
2009-07-13 11:53:00,57.089,57.089,57.023,57.023,16000000.0
2009-07-13 11:54:00,56.995,56.999,56.963,56.963,14400000.0
2009-07-13 11:55:00,56.929,56.929,56.863,56.928,11200000.0
2009-07-13 11:56:00,56.958,57.005,56.958,56.994,12800000.0
2009-07-13 11:57:00,56.987,56.989,56.972,56.972,17600000.0
2009-07-13 11:58:00,56.974,56.976,56.968,56.968,11200000.0
2009-07-13 11:59:00,56.982,57.026,56.982,57.026,11200000.0
2009-07-13 12:00:00,57.036,57.039,57.035,57.035,11200000.0
2009-07-13 12:01:00,57.074,57.101,57.074,57.081,11200000.0
2009-07-13 12:02:00,57.071,57.072,57.057,57.057,9600000.0
2009-07-13 12:03:00,57.048,57.048,57.032,57.037,8000000.0
2009-07-13 12:04:00,57.041,57.057,57.04,57.052,17600000.0
2009-07-13 12:05:00,57.052,57.067,57.052,57.06,17600000.0
2009-07-13 12:06:00,57.042,57.042,57.021,57.024,13200000.0
2009-07-13 12:07:00,57.028,57.034,57.026,57.029,11200000.0
2009-07-13 12:08:00,57.028,57.029,57.018,57.027,11200000.0
2009-07-13 12:09:00,57.014,57.024,57.004,57.024,14400000.0
2009-07-13 12:10:00,57.039,57.039,57.015,57.015,11200000.0
2009-07-13 12:11:00,57.023,57.041,57.011,57.041,12200000.0
2009-07-13 12:12:00,57.056,57.061,57.055,57.057,11200000.0
2009-07-13 12:13:00,57.078,57.145,57.078,57.145,11200000.0
2009-07-13 12:14:00,57.164,57.166,57.158,57.161,12800000.0
2009-07-13 12:15:00,57.142,57.142,57.109,57.109,8000000.0
2009-07-13 12:16:00,57.097,57.12,57.097,57.12,12800000.0
2009-07-13 12:17:00,57.133,57.159,57.094,57.149,17600000.0
2009-07-13 12:18:00,57.153,57.171,57.153,57.171,16000000.0
2009-07-13 12:19:00,57.176,57.201,57.162,57.201,12800000.0
2009-07-13 12:20:00,57.221,57.243,57.219,57.231,14400000.0
2009-07-13 12:21:00,57.242,57.246,57.229,57.23,16000000.0
2009-07-13 12:22:00,57.223,57.223,57.2,57.2,16000000.0
2009-07-13 12:23:00,57.197,57.208,57.189,57.206,14800000.0
2009-07-13 12:24:00,57.224,57.236,57.223,57.236,8400000.0
2009-07-13 12:25:00,57.274,57.319,57.274,57.319,11200000.0
2009-07-13 12:26:00,57.307,57.314,57.305,57.313,11200000.0
2009-07-13 12:27:00,57.332,57.334,57.327,57.327,11200000.0
2009-07-13 12:28:00,57.3,57.314,57.29,57.29,12800000.0
2009-07-13 12:29:00,57.282,57.284,57.275,57.282,17600000.0
2009-07-13 12:30:00,57.265,57.265,57.237,57.24,17600000.0
2009-07-13 12:31:00,57.221,57.235,57.215,57.235,12800000.0
2009-07-13 12:32:00,57.223,57.252,57.218,57.252,12800000.0
2009-07-13 12:33:00,57.262,57.264,57.246,57.25,14400000.0
2009-07-13 12:34:00,57.263,57.266,57.236,57.236,12800000.0
2009-07-13 12:35:00,57.231,57.245,57.231,57.242,11200000.0
2009-07-13 12:36:00,57.244,57.267,57.243,57.267,11200000.0
2009-07-13 12:37:00,57.279,57.3,57.279,57.3,11200000.0
2009-07-13 12:38:00,57.319,57.347,57.249,57.347,18000000.0
2009-07-13 12:39:00,57.391,57.411,57.391,57.391,16000000.0
2009-07-13 12:40:00,57.378,57.384,57.36,57.384,16000000.0
2009-07-13 12:41:00,57.373,57.4,57.373,57.399,12800000.0
2009-07-13 12:42:00,57.395,57.422,57.395,57.422,14400000.0
2009-07-13 12:43:00,57.44,57.444,57.437,57.442,12800000.0
2009-07-13 12:44:00,57.421,57.426,57.379,57.389,17600000.0
2009-07-13 12:45:00,57.398,57.408,57.397,57.405,8000000.0
2009-07-13 12:46:00,57.409,57.446,57.409,57.446,12800000.0
2009-07-13 12:47:00,57.484,57.51,57.484,57.496,9600000.0
2009-07-13 12:48:00,57.507,57.507,57.467,57.467,11200000.0
2009-07-13 12:49:00,57.47,57.47,57.458,57.458,16000000.0
2009-07-13 12:50:00,57.451,57.451,57.427,57.427,14400000.0
2009-07-13 12:51:00,57.425,57.435,57.419,57.419,11200000.0
2009-07-13 12:52:00,57.416,57.416,57.386,57.397,11200000.0
2009-07-13 12:53:00,57.395,57.407,57.395,57.402,11200000.0
2009-07-13 12:54:00,57.418,57.418,57.402,57.405,12800000.0
2009-07-13 12:55:00,57.402,57.402,57.373,57.373,16000000.0
2009-07-13 12:56:00,57.373,57.373,57.343,57.343,9600000.0
2009-07-13 12:57:00,57.335,57.346,57.33,57.33,11600000.0
2009-07-13 12:58:00,57.329,57.333,57.314,57.314,17600000.0
2009-07-13 12:59:00,57.294,57.312,57.294,57.304,16000000.0
2009-07-13 13:00:00,57.3,57.316,57.298,57.31,12800000.0
2009-07-13 13:01:00,57.307,57.313,57.293,57.293,14400000.0
2009-07-13 13:02:00,57.275,57.285,57.275,57.277,12800000.0
2009-07-13 13:03:00,57.288,57.288,57.272,57.283,16000000.0
2009-07-13 13:04:00,57.284,57.317,57.284,57.317,11200000.0
2009-07-13 13:05:00,57.311,57.311,57.277,57.281,12800000.0
2009-07-13 13:06:00,57.282,57.282,57.258,57.258,11200000.0
2009-07-13 13:07:00,57.264,57.264,57.244,57.248,14400000.0
2009-07-13 13:08:00,57.236,57.236,57.215,57.217,17600000.0
2009-07-13 13:09:00,57.223,57.224,57.197,57.224,12800000.0
2009-07-13 13:10:00,57.218,57.244,57.218,57.235,16000000.0
2009-07-13 13:11:00,57.224,57.24,57.198,57.198,11200000.0
2009-07-13 13:12:00,57.179,57.181,57.169,57.169,12800000.0
2009-07-13 13:13:00,57.154,57.155,57.137,57.138,17600000.0
2009-07-13 13:14:00,57.157,57.167,57.151,57.161,12800000.0
2009-07-13 13:15:00,57.189,57.189,57.175,57.177,12800000.0
2009-07-13 13:16:00,57.166,57.187,57.166,57.187,17600000.0
2009-07-13 13:17:00,57.196,57.213,57.184,57.213,9600000.0
2009-07-13 13:18:00,57.213,57.251,57.212,57.251,11200000.0
2009-07-13 13:19:00,57.248,57.267,57.248,57.267,16000000.0
2009-07-13 13:20:00,57.271,57.29,57.271,57.284,18000000.0
2009-07-13 13:21:00,57.301,57.308,57.298,57.308,11200000.0
2009-07-13 13:22:00,57.286,57.301,57.27,57.283,12800000.0
2009-07-13 13:23:00,57.282,57.289,57.282,57.289,8000000.0
2009-07-13 13:24:00,57.3,57.343,57.3,57.342,11200000.0
2009-07-13 13:25:00,57.342,57.362,57.342,57.362,17600000.0
2009-07-13 13:26:00,57.376,57.384,57.375,57.375,17600000.0
2009-07-13 13:27:00,57.368,57.373,57.365,57.365,9600000.0
2009-07-13 13:28:00,57.342,57.346,57.252,57.319,16400000.0
2009-07-13 13:29:00,57.224,57.306,57.224,57.305,11200000.0
2009-07-13 13:30:00,57.316,57.316,57.275,57.275,12800000.0
2009-07-13 13:31:00,57.262,57.275,57.262,57.274,11200000.0
2009-07-13 13:32:00,57.278,57.278,57.259,57.259,11200000.0
2009-07-13 13:33:00,57.267,57.267,57.245,57.254,19200000.0
2009-07-13 13:34:00,57.245,57.261,57.245,57.261,12800000.0
2009-07-13 13:35:00,57.27,57.27,57.263,57.267,36800000.0
2009-07-13 13:36:00,57.281,57.294,57.281,57.294,18000000.0
2009-07-13 13:37:00,57.297,57.297,57.291,57.296,14400000.0
2009-07-13 13:38:00,57.301,57.313,57.3,57.307,33000000.0
2009-07-13 13:39:00,57.308,57.308,57.291,57.298,14400000.0
2009-07-13 13:40:00,57.303,57.304,57.295,57.296,40000000.0
2009-07-13 13:41:00,57.299,57.319,57.299,57.317,16000000.0
2009-07-13 13:42:00,57.297,57.305,57.292,57.292,11200000.0
2009-07-13 13:43:00,57.294,57.309,57.294,57.307,27200000.0
2009-07-13 13:44:00,57.314,57.334,57.314,57.33,33600000.0
2009-07-13 13:45:00,57.338,57.35,57.338,57.347,20800000.0
2009-07-13 13:46:00,57.348,57.348,57.324,57.324,24000000.0
2009-07-13 13:47:00,57.328,57.378,57.328,57.378,13200000.0
2009-07-13 13:48:00,57.38,57.388,57.376,57.387,12800000.0
2009-07-13 13:49:00,57.375,57.375,57.362,57.362,17600000.0
2009-07-13 13:50:00,57.374,57.409,57.368,57.409,11200000.0
2009-07-13 13:51:00,57.406,57.408,57.402,57.402,24000000.0
2009-07-13 13:52:00,57.393,57.393,57.371,57.371,12800000.0
2009-07-13 13:53:00,57.367,57.367,57.331,57.331,17600000.0
2009-07-13 13:54:00,57.328,57.328,57.315,57.322,25600000.0
2009-07-13 13:55:00,57.314,57.318,57.304,57.304,9600000.0
2009-07-13 13:56:00,57.29,57.304,57.29,57.3,14400000.0
2009-07-13 13:57:00,57.296,57.303,57.29,57.303,28800000.0
2009-07-13 13:58:00,57.288,57.289,57.275,57.275,14400000.0
2009-07-13 13:59:00,57.285,57.297,57.281,57.281,32400000.0
2009-07-13 14:00:00,57.27,57.305,57.27,57.305,48000000.0
2009-07-13 14:01:00,57.328,57.346,57.321,57.346,32000000.0
2009-07-13 14:02:00,57.347,57.355,57.346,57.355,14400000.0
2009-07-13 14:03:00,57.352,57.352,57.337,57.338,14400000.0
2009-07-13 14:04:00,57.333,57.336,57.325,57.325,11200000.0
2009-07-13 14:05:00,57.322,57.327,57.322,57.322,24000000.0
2009-07-13 14:06:00,57.367,57.412,57.367,57.406,36800000.0
2009-07-13 14:07:00,57.413,57.459,57.413,57.459,40000000.0
2009-07-13 14:08:00,57.471,57.488,57.471,57.488,8000000.0
2009-07-13 14:09:00,57.491,57.491,57.472,57.481,34400000.0
2009-07-13 14:10:00,57.473,57.484,57.473,57.484,33600000.0
2009-07-13 14:11:00,57.501,57.506,57.491,57.506,9600000.0
2009-07-13 14:12:00,57.495,57.501,57.487,57.487,27200000.0
2009-07-13 14:13:00,57.495,57.528,57.49,57.528,9600000.0
2009-07-13 14:14:00,57.543,57.551,57.543,57.551,12800000.0
2009-07-13 14:15:00,57.565,57.595,57.565,57.595,28800000.0
2009-07-13 14:16:00,57.596,57.613,57.596,57.605,25600000.0
2009-07-13 14:17:00,57.587,57.587,57.559,57.559,12800000.0
2009-07-13 14:18:00,57.593,57.599,57.587,57.587,16000000.0
2009-07-13 14:19:00,57.56,57.592,57.553,57.592,9600000.0
2009-07-13 14:20:00,57.621,57.621,57.605,57.613,25600000.0
2009-07-13 14:21:00,57.632,57.632,57.62,57.62,28800000.0
2009-07-13 14:22:00,57.599,57.599,57.576,57.582,23400000.0
2009-07-13 14:23:00,57.584,57.6,57.582,57.6,48400000.0
2009-07-13 14:24:00,57.599,57.618,57.599,57.612,12800000.0
2009-07-13 14:25:00,57.621,57.657,57.621,57.641,12800000.0
2009-07-13 14:26:00,57.63,57.667,57.63,57.665,12800000.0
2009-07-13 14:27:00,57.673,57.682,57.673,57.68,18000000.0
2009-07-13 14:28:00,57.656,57.664,57.647,57.661,11200000.0
2009-07-13 14:29:00,57.656,57.657,57.649,57.655,36800000.0
2009-07-13 14:30:00,57.649,57.649,57.63,57.63,22400000.0
2009-07-13 14:31:00,57.635,57.642,57.635,57.637,20800000.0
2009-07-13 14:32:00,57.628,57.628,57.609,57.609,40000000.0
2009-07-13 14:33:00,57.594,57.594,57.584,57.584,24000000.0
2009-07-13 14:34:00,57.588,57.588,57.575,57.577,33600000.0
2009-07-13 14:35:00,57.575,57.596,57.569,57.596,14400000.0
2009-07-13 14:36:00,57.618,57.648,57.618,57.648,12800000.0
2009-07-13 14:37:00,57.668,57.701,57.668,57.701,11200000.0
2009-07-13 14:38:00,57.715,57.736,57.715,57.736,56000000.0
2009-07-13 14:39:00,57.739,57.765,57.734,57.765,12800000.0
2009-07-13 14:40:00,57.757,57.762,57.753,57.753,8000000.0
2009-07-13 14:41:00,57.773,57.874,57.773,57.874,55400000.0
2009-07-13 14:42:00,57.9,57.906,57.875,57.875,12800000.0
2009-07-13 14:43:00,57.867,57.877,57.863,57.867,25600000.0
2009-07-13 14:44:00,57.846,57.846,57.825,57.826,11200000.0
2009-07-13 14:45:00,57.83,57.83,57.792,57.792,11200000.0
2009-07-13 14:46:00,57.78,57.783,57.757,57.757,11200000.0
2009-07-13 14:47:00,57.743,57.743,57.671,57.671,16400000.0
2009-07-13 14:48:00,57.646,57.657,57.629,57.629,19200000.0
2009-07-13 14:49:00,57.616,57.638,57.613,57.638,32000000.0
2009-07-13 14:50:00,57.62,57.625,57.598,57.599,28800000.0
2009-07-13 14:51:00,57.596,57.643,57.596,57.636,32000000.0
2009-07-13 14:52:00,57.658,57.671,57.652,57.671,12800000.0
2009-07-13 14:53:00,57.689,57.71,57.689,57.697,17600000.0
2009-07-13 14:54:00,57.743,57.77,57.743,57.765,12800000.0
2009-07-13 14:55:00,57.761,57.771,57.761,57.769,16000000.0
2009-07-13 14:56:00,57.773,57.815,57.773,57.815,12800000.0
2009-07-13 14:57:00,57.831,57.831,57.801,57.801,12800000.0
2009-07-13 14:58:00,57.807,57.81,57.798,57.81,17600000.0
2009-07-13 14:59:00,57.806,57.816,57.806,57.815,8000000.0
2009-07-13 15:00:00,57.832,57.832,57.821,57.83,14400000.0
2009-07-13 15:01:00,57.833,57.834,57.826,57.826,12800000.0
2009-07-13 15:02:00,57.832,57.834,57.824,57.83,27200000.0
2009-07-13 15:03:00,57.831,57.837,57.831,57.833,12800000.0
2009-07-13 15:04:00,57.832,57.838,57.828,57.835,24000000.0
2009-07-13 15:05:00,57.834,57.841,57.828,57.828,11200000.0
2009-07-13 15:06:00,57.81,57.81,57.739,57.739,11200000.0
2009-07-13 15:07:00,57.725,57.732,57.723,57.732,25600000.0
2009-07-13 15:08:00,57.728,57.729,57.716,57.729,22400000.0
2009-07-13 15:09:00,57.724,57.727,57.707,57.707,16000000.0
2009-07-13 15:10:00,57.706,57.714,57.705,57.709,40000000.0
2009-07-13 15:11:00,57.698,57.698,57.656,57.656,32000000.0
2009-07-13 15:12:00,57.66,57.676,57.658,57.676,30400000.0
2009-07-13 15:13:00,57.686,57.7,57.682,57.7,44800000.0
2009-07-13 15:14:00,57.7,57.7,57.68,57.689,35200000.0
2009-07-13 15:15:00,57.688,57.697,57.687,57.69,22400000.0
2009-07-13 15:16:00,57.694,57.694,57.678,57.678,36800000.0
2009-07-13 15:17:00,57.696,57.727,57.69,57.726,22400000.0
2009-07-13 15:18:00,57.723,57.723,57.694,57.694,22400000.0
2009-07-13 15:19:00,57.702,57.703,57.695,57.697,16000000.0
2009-07-13 15:20:00,57.7,57.712,57.695,57.712,24000000.0
2009-07-13 15:21:00,57.706,57.706,57.695,57.695,8000000.0
2009-07-13 15:22:00,57.665,57.67,57.662,57.662,8000000.0
2009-07-13 15:23:00,57.653,57.656,57.646,57.648,48400000.0
2009-07-13 15:24:00,57.649,57.668,57.648,57.666,25600000.0
2009-07-13 15:25:00,57.683,57.743,57.683,57.742,27200000.0
2009-07-13 15:26:00,57.742,57.742,57.723,57.729,40000000.0
2009-07-13 15:27:00,57.721,57.727,57.721,57.727,28800000.0
2009-07-13 15:28:00,57.739,57.739,57.717,57.717,70400000.0
2009-07-13 15:29:00,57.694,57.694,57.582,57.598,46400000.0
2009-07-13 15:30:00,57.614,57.757,57.604,57.614,115600000.0
2009-07-13 15:31:00,57.747,57.749,57.737,57.74,60800000.0
2009-07-13 15:32:00,57.743,57.761,57.743,57.755,30400000.0
2009-07-13 15:33:00,57.756,57.77,57.753,57.77,30400000.0
2009-07-13 15:34:00,57.789,57.821,57.789,57.817,22400000.0
2009-07-13 15:35:00,57.826,57.826,57.788,57.811,33000000.0
2009-07-13 15:36:00,57.839,57.922,57.839,57.922,32000000.0
2009-07-13 15:37:00,57.972,58.003,57.972,57.973,30400000.0
2009-07-13 15:38:00,57.919,57.919,57.886,57.886,59600000.0
2009-07-13 15:39:00,57.88,57.88,57.82,57.822,36200000.0
2009-07-13 15:40:00,57.805,57.805,57.765,57.765,35600000.0
2009-07-13 15:41:00,57.727,57.729,57.716,57.728,25600000.0
2009-07-13 15:42:00,57.748,57.796,57.748,57.796,43200000.0
2009-07-13 15:43:00,57.81,57.828,57.81,57.819,27200000.0
2009-07-13 15:44:00,57.78,57.81,57.78,57.804,27200000.0
2009-07-13 15:45:00,57.807,57.812,57.796,57.796,8000000.0
2009-07-13 15:46:00,57.801,57.807,57.78,57.78,14400000.0
2009-07-13 15:47:00,57.769,57.795,57.762,57.795,30400000.0
2009-07-13 15:48:00,57.798,57.798,57.764,57.765,27600000.0
2009-07-13 15:49:00,57.745,57.793,57.745,57.793,11200000.0
2009-07-13 15:50:00,57.779,57.779,57.757,57.76,25600000.0
2009-07-13 15:51:00,57.76,57.77,57.756,57.77,43200000.0
2009-07-13 15:52:00,57.782,57.782,57.745,57.745,20800000.0
2009-07-13 15:53:00,57.738,57.738,57.723,57.724,24000000.0
2009-07-13 15:54:00,57.711,57.711,57.658,57.658,28800000.0
2009-07-13 15:55:00,57.651,57.651,57.638,57.638,24000000.0
2009-07-13 15:56:00,57.638,57.641,57.629,57.63,51200000.0
2009-07-13 15:57:00,57.628,57.639,57.626,57.639,12800000.0
2009-07-13 15:58:00,57.655,57.655,57.637,57.647,19200000.0
2009-07-13 15:59:00,57.638,57.638,57.609,57.609,36800000.0
2009-07-13 16:00:00,57.605,57.654,57.605,57.654,51200000.0
2009-07-13 16:01:00,57.66,57.66,57.59,57.59,41600000.0
2009-07-13 16:02:00,57.571,57.571,57.541,57.544,22400000.0
2009-07-13 16:03:00,57.546,57.601,57.546,57.601,64000000.0
2009-07-13 16:04:00,57.592,57.592,57.517,57.517,44800000.0
2009-07-13 16:05:00,57.51,57.563,57.51,57.563,48000000.0
2009-07-13 16:06:00,57.584,57.593,57.565,57.593,35200000.0
2009-07-13 16:07:00,57.573,57.573,57.554,57.561,32000000.0
2009-07-13 16:08:00,57.559,57.572,57.551,57.572,44800000.0
2009-07-13 16:09:00,57.593,57.594,57.571,57.571,44800000.0
2009-07-13 16:10:00,57.575,57.584,57.568,57.569,41600000.0
2009-07-13 16:11:00,57.585,57.632,57.585,57.632,9600000.0
2009-07-13 16:12:00,57.6,57.623,57.6,57.618,56000000.0
2009-07-13 16:13:00,57.632,57.632,57.605,57.605,11200000.0
2009-07-13 16:14:00,57.63,57.679,57.622,57.679,49600000.0
2009-07-13 16:15:00,57.705,57.74,57.705,57.74,59200000.0
2009-07-13 16:16:00,57.754,57.754,57.738,57.75,18000000.0
2009-07-13 16:17:00,57.753,57.753,57.709,57.734,38400000.0
2009-07-13 16:18:00,57.726,57.749,57.726,57.749,38400000.0
2009-07-13 16:19:00,57.751,57.776,57.751,57.776,22400000.0
2009-07-13 16:20:00,57.775,57.783,57.775,57.775,11200000.0
2009-07-13 16:21:00,57.768,57.768,57.762,57.764,27200000.0
2009-07-13 16:22:00,57.763,57.799,57.763,57.795,42000000.0
2009-07-13 16:23:00,57.781,57.781,57.76,57.76,43200000.0
2009-07-13 16:24:00,57.76,57.78,57.74,57.779,17600000.0
2009-07-13 16:25:00,57.778,57.778,57.766,57.774,33600000.0
2009-07-13 16:26:00,57.79,57.85,57.79,57.85,17600000.0
2009-07-13 16:27:00,57.845,57.845,57.832,57.842,35200000.0
2009-07-13 16:28:00,57.813,57.814,57.801,57.803,27200000.0
2009-07-13 16:29:00,57.803,57.812,57.799,57.812,11600000.0
2009-07-13 16:30:00,57.843,57.865,57.842,57.843,43200000.0
2009-07-13 16:31:00,57.878,57.882,57.866,57.866,41600000.0
2009-07-13 16:32:00,57.878,57.94,57.878,57.94,12800000.0
2009-07-13 16:33:00,57.937,57.94,57.93,57.93,27200000.0
2009-07-13 16:34:00,57.892,57.897,57.878,57.89,35200000.0
2009-07-13 16:35:00,57.882,57.885,57.843,57.843,52800000.0
2009-07-13 16:36:00,57.868,57.9,57.868,57.9,51200000.0
2009-07-13 16:37:00,57.911,57.924,57.903,57.912,41600000.0
2009-07-13 16:38:00,57.919,57.986,57.919,57.986,40000000.0
2009-07-13 16:39:00,57.99,57.99,57.951,57.951,35200000.0
2009-07-13 16:40:00,57.929,57.939,57.92,57.927,56400000.0
2009-07-13 16:41:00,57.956,57.982,57.95,57.97,73600000.0
2009-07-13 16:42:00,57.984,58.002,57.984,57.985,54800000.0
2009-07-13 16:43:00,57.962,57.962,57.906,57.906,17600000.0
2009-07-13 16:44:00,57.901,57.906,57.882,57.885,11200000.0
2009-07-13 16:45:00,57.887,57.905,57.861,57.861,58000000.0
2009-07-13 16:46:00,57.862,57.864,57.857,57.857,12800000.0
2009-07-13 16:47:00,57.873,57.892,57.873,57.873,70800000.0
2009-07-13 16:48:00,57.865,57.87,57.858,57.867,52800000.0
2009-07-13 16:49:00,57.877,57.952,57.877,57.952,36800000.0
2009-07-13 16:50:00,57.975,57.975,57.961,57.961,75200000.0
2009-07-13 16:51:00,57.954,57.963,57.942,57.942,32000000.0
2009-07-13 16:52:00,57.949,57.968,57.949,57.955,46400000.0
2009-07-13 16:53:00,57.942,57.942,57.927,57.927,29800000.0
2009-07-13 16:54:00,57.926,57.997,57.926,57.997,11200000.0
2009-07-13 16:55:00,58.007,58.032,58.007,58.028,27200000.0
2009-07-13 16:56:00,58.076,58.101,58.076,58.096,37200000.0
2009-07-13 16:57:00,58.109,58.124,58.109,58.124,19200000.0
2009-07-13 16:58:00,58.113,58.115,58.102,58.115,12800000.0
2009-07-13 16:59:00,58.127,58.134,58.1,58.104,51200000.0
2009-07-13 17:00:00,58.088,58.089,58.074,58.081,50000000.0
2009-07-13 17:01:00,58.074,58.076,58.06,58.066,40000000.0
2009-07-13 17:02:00,58.056,58.056,58.029,58.029,33600000.0
2009-07-13 17:03:00,58.031,58.031,58.012,58.022,45200000.0
2009-07-13 17:04:00,58.011,58.011,57.992,58.0,41600000.0
2009-07-13 17:05:00,57.993,58.002,57.987,57.987,54400000.0
2009-07-13 17:06:00,57.985,58.009,57.985,58.009,59200000.0
2009-07-13 17:07:00,58.012,58.013,57.992,57.992,35200000.0
2009-07-13 17:08:00,57.98,57.982,57.96,57.982,68800000.0
2009-07-13 17:09:00,57.985,57.985,57.958,57.96,59200000.0
2009-07-13 17:10:00,57.969,58.006,57.969,58.006,26000000.0
2009-07-13 17:11:00,58.015,58.024,58.011,58.011,38400000.0
2009-07-13 17:12:00,58.014,58.044,58.011,58.044,25600000.0
2009-07-13 17:13:00,58.049,58.067,58.045,58.064,28800000.0
2009-07-13 17:14:00,58.048,58.048,58.013,58.013,22400000.0
2009-07-13 17:15:00,57.993,57.993,57.969,57.969,19200000.0
2009-07-13 17:16:00,57.971,57.976,57.968,57.973,9600000.0
2009-07-13 17:17:00,57.972,57.976,57.969,57.974,38400000.0
2009-07-13 17:18:00,57.974,57.976,57.965,57.972,58000000.0
2009-07-13 17:19:00,57.972,58.001,57.972,57.996,24000000.0
2009-07-13 17:20:00,58.012,58.015,58.008,58.015,16000000.0
2009-07-13 17:21:00,58.034,58.034,58.016,58.019,28800000.0
2009-07-13 17:22:00,58.022,58.022,58.018,58.019,19200000.0
2009-07-13 17:23:00,57.991,57.991,57.966,57.966,8000000.0
2009-07-13 17:24:00,57.987,58.011,57.987,58.011,8000000.0
2009-07-13 17:25:00,58.006,58.006,57.968,57.968,17600000.0
2009-07-13 17:26:00,57.969,57.969,57.953,57.964,35600000.0
2009-07-13 17:27:00,57.972,57.99,57.972,57.988,46400000.0
2009-07-13 17:28:00,57.984,57.99,57.983,57.989,32000000.0
2009-07-13 17:29:00,57.999,58.028,57.999,58.028,27200000.0
2009-07-13 17:30:00,58.036,58.103,58.036,58.103,9600000.0
2009-07-13 17:31:00,58.138,58.186,58.138,58.186,88000000.0
2009-07-13 17:32:00,58.19,58.236,58.19,58.23,52800000.0
2009-07-13 17:33:00,58.235,58.245,58.229,58.245,36800000.0
2009-07-13 17:34:00,58.269,58.278,58.266,58.269,64400000.0
2009-07-13 17:35:00,58.261,58.315,58.261,58.315,43200000.0
2009-07-13 17:36:00,58.359,58.372,58.359,58.362,33600000.0
2009-07-13 17:37:00,58.364,58.364,58.345,58.35,9600000.0
2009-07-13 17:38:00,58.323,58.323,58.303,58.303,35200000.0
2009-07-13 17:39:00,58.287,58.287,58.268,58.277,9600000.0
2009-07-13 17:40:00,58.277,58.295,58.271,58.275,75200000.0
2009-07-13 17:41:00,58.281,58.287,58.249,58.249,12800000.0
2009-07-13 17:42:00,58.251,58.251,58.241,58.244,12800000.0
2009-07-13 17:43:00,58.25,58.254,58.235,58.249,17600000.0
2009-07-13 17:44:00,58.24,58.243,58.225,58.243,30400000.0
2009-07-13 17:45:00,58.285,58.318,58.285,58.316,30400000.0
2009-07-13 17:46:00,58.333,58.349,58.328,58.328,41600000.0
2009-07-13 17:47:00,58.339,58.347,58.339,58.347,57600000.0
2009-07-13 17:48:00,58.355,58.355,58.332,58.332,58000000.0
2009-07-13 17:49:00,58.343,58.347,58.333,58.334,46400000.0
2009-07-13 17:50:00,58.327,58.36,58.327,58.36,12800000.0
2009-07-13 17:51:00,58.372,58.429,58.372,58.429,49600000.0
2009-07-13 17:52:00,58.457,58.467,58.452,58.461,43600000.0
2009-07-13 17:53:00,58.466,58.466,58.456,58.458,33600000.0
2009-07-13 17:54:00,58.448,58.448,58.414,58.429,38400000.0
2009-07-13 17:55:00,58.44,58.44,58.407,58.407,40000000.0
2009-07-13 17:56:00,58.395,58.405,58.393,58.405,45200000.0
2009-07-13 17:57:00,58.405,58.415,58.405,58.408,36800000.0
2009-07-13 17:58:00,58.413,58.428,58.413,58.428,8000000.0
2009-07-13 17:59:00,58.436,58.458,58.429,58.458,62400000.0
2009-07-13 18:00:00,58.504,58.609,58.504,58.609,51200000.0
2009-07-13 18:01:00,58.619,58.619,58.577,58.577,32000000.0
2009-07-13 18:02:00,58.582,58.588,58.58,58.58,24000000.0
2009-07-13 18:03:00,58.581,58.587,58.579,58.582,37200000.0
2009-07-13 18:04:00,58.566,58.566,58.526,58.526,33600000.0
2009-07-13 18:05:00,58.52,58.522,58.513,58.513,12800000.0
2009-07-13 18:06:00,58.508,58.515,58.504,58.509,30400000.0
2009-07-13 18:07:00,58.477,58.477,58.459,58.459,35200000.0
2009-07-13 18:08:00,58.455,58.455,58.435,58.44,84800000.0
2009-07-13 18:09:00,58.43,58.436,58.426,58.436,33600000.0
2009-07-13 18:10:00,58.432,58.436,58.423,58.426,9600000.0
2009-07-13 18:11:00,58.423,58.423,58.398,58.398,9600000.0
2009-07-13 18:12:00,58.39,58.404,58.39,58.404,12800000.0
2009-07-13 18:13:00,58.408,58.412,58.403,58.41,27200000.0
2009-07-13 18:14:00,58.413,58.413,58.4,58.4,19200000.0
2009-07-13 18:15:00,58.403,58.406,58.399,58.401,30400000.0
2009-07-13 18:16:00,58.404,58.404,58.389,58.391,56000000.0
2009-07-13 18:17:00,58.39,58.39,58.359,58.364,43600000.0
2009-07-13 18:18:00,58.379,58.389,58.379,58.383,30800000.0
2009-07-13 18:19:00,58.374,58.374,58.357,58.357,46800000.0
2009-07-13 18:20:00,58.344,58.346,58.334,58.334,43600000.0
2009-07-13 18:21:00,58.323,58.323,58.299,58.299,12800000.0
2009-07-13 18:22:00,58.29,58.29,58.272,58.272,33600000.0
2009-07-13 18:23:00,58.277,58.277,58.263,58.275,46400000.0
2009-07-13 18:24:00,58.257,58.268,58.256,58.268,52800000.0
2009-07-13 18:25:00,58.283,58.291,58.273,58.274,33600000.0
2009-07-13 18:26:00,58.274,58.281,58.273,58.276,30400000.0
2009-07-13 18:27:00,58.279,58.279,58.273,58.273,33600000.0
2009-07-13 18:28:00,58.273,58.28,58.273,58.274,12800000.0
2009-07-13 18:29:00,58.283,58.301,58.283,58.301,25600000.0
2009-07-13 18:30:00,58.298,58.315,58.298,58.313,36800000.0
2009-07-13 18:31:00,58.312,58.312,58.3,58.3,8000000.0
2009-07-13 18:32:00,58.297,58.297,58.287,58.288,70400000.0
2009-07-13 18:33:00,58.291,58.291,58.276,58.276,32000000.0
2009-07-13 18:34:00,58.256,58.256,58.236,58.236,19200000.0
2009-07-13 18:35:00,58.226,58.226,58.207,58.207,43200000.0
2009-07-13 18:36:00,58.2,58.204,58.189,58.194,69200000.0
2009-07-13 18:37:00,58.196,58.2,58.181,58.2,36800000.0
2009-07-13 18:38:00,58.213,58.223,58.213,58.223,49600000.0
2009-07-13 18:39:00,58.221,58.237,58.221,58.234,76800000.0
2009-07-13 18:40:00,58.247,58.273,58.247,58.273,65600000.0
2009-07-13 18:41:00,58.296,58.302,58.283,58.302,72400000.0
2009-07-13 18:42:00,58.308,58.317,58.306,58.316,78400000.0
2009-07-13 18:43:00,58.31,58.313,58.298,58.313,49600000.0
2009-07-13 18:44:00,58.316,58.319,58.314,58.316,30400000.0
2009-07-13 18:45:00,58.329,58.33,58.316,58.326,12800000.0
2009-07-13 18:46:00,58.333,58.336,58.323,58.329,12800000.0
2009-07-13 18:47:00,58.306,58.314,58.301,58.301,14400000.0
2009-07-13 18:48:00,58.303,58.32,58.303,58.32,29200000.0
2009-07-13 18:49:00,58.347,58.347,58.33,58.33,24000000.0
2009-07-13 18:50:00,58.324,58.324,58.31,58.315,46400000.0
2009-07-13 18:51:00,58.328,58.355,58.327,58.355,12800000.0
2009-07-13 18:52:00,58.349,58.349,58.332,58.332,19600000.0
2009-07-13 18:53:00,58.317,58.328,58.315,58.328,30400000.0
2009-07-13 18:54:00,58.328,58.328,58.309,58.309,19200000.0
2009-07-13 18:55:00,58.32,58.335,58.316,58.317,22400000.0
2009-07-13 18:56:00,58.331,58.334,58.323,58.331,16000000.0
2009-07-13 18:57:00,58.332,58.334,58.325,58.325,19200000.0
2009-07-13 18:58:00,58.318,58.318,58.305,58.305,32000000.0
2009-07-13 18:59:00,58.305,58.315,58.298,58.315,32000000.0
2009-07-13 19:00:00,58.305,58.305,58.295,58.303,14400000.0
2009-07-13 19:01:00,58.326,58.333,58.323,58.323,19200000.0
2009-07-13 19:02:00,58.317,58.326,58.317,58.321,43200000.0
2009-07-13 19:03:00,58.333,58.362,58.333,58.362,14400000.0
2009-07-13 19:04:00,58.369,58.383,58.368,58.375,17600000.0
2009-07-13 19:05:00,58.385,58.39,58.379,58.379,22400000.0
2009-07-13 19:06:00,58.379,58.398,58.376,58.398,56000000.0
2009-07-13 19:07:00,58.405,58.407,58.398,58.401,35200000.0
2009-07-13 19:08:00,58.406,58.414,58.406,58.411,22400000.0
2009-07-13 19:09:00,58.406,58.419,58.406,58.414,12800000.0
2009-07-13 19:10:00,58.423,58.443,58.423,58.443,8000000.0
2009-07-13 19:11:00,58.453,58.456,58.443,58.45,30400000.0
2009-07-13 19:12:00,58.448,58.452,58.441,58.441,24000000.0
2009-07-13 19:13:00,58.452,58.486,58.452,58.486,9600000.0
2009-07-13 19:14:00,58.487,58.491,58.478,58.488,36800000.0
2009-07-13 19:15:00,58.483,58.486,58.483,58.486,3200000.0
2009-07-13 19:16:00,58.489,58.489,58.464,58.469,8000000.0
2009-07-13 19:17:00,58.461,58.465,58.46,58.461,9600000.0
2009-07-13 19:18:00,58.465,58.476,58.465,58.473,32000000.0
2009-07-13 19:19:00,58.494,58.506,58.492,58.506,11200000.0
2009-07-13 19:20:00,58.506,58.506,58.484,58.502,14400000.0
2009-07-13 19:21:00,58.49,58.495,58.486,58.495,17600000.0
2009-07-13 19:22:00,58.492,58.496,58.486,58.491,14400000.0
2009-07-13 19:23:00,58.493,58.511,58.493,58.501,16000000.0
2009-07-13 19:24:00,58.519,58.519,58.499,58.503,48000000.0
2009-07-13 19:25:00,58.506,58.507,58.497,58.498,11200000.0
2009-07-13 19:26:00,58.499,58.502,58.493,58.493,41600000.0
2009-07-13 19:27:00,58.481,58.488,58.477,58.488,9600000.0
2009-07-13 19:28:00,58.49,58.495,58.478,58.484,12800000.0
2009-07-13 19:29:00,58.493,58.493,58.484,58.489,12800000.0
2009-07-13 19:30:00,58.498,58.503,58.498,58.503,11200000.0
2009-07-13 19:31:00,58.495,58.5,58.491,58.499,12800000.0
2009-07-13 19:32:00,58.497,58.501,58.491,58.491,11200000.0
2009-07-13 19:33:00,58.493,58.493,58.475,58.485,11200000.0
2009-07-13 19:34:00,58.481,58.483,58.47,58.47,9600000.0
2009-07-13 19:35:00,58.454,58.463,58.452,58.463,17600000.0
2009-07-13 19:36:00,58.459,58.465,58.456,58.465,8000000.0
2009-07-13 19:37:00,58.457,58.462,58.443,58.443,11200000.0
2009-07-13 19:38:00,58.439,58.442,58.402,58.402,9600000.0
2009-07-13 19:39:00,58.384,58.392,58.376,58.376,12800000.0
2009-07-13 19:40:00,58.368,58.381,58.368,58.369,11200000.0
2009-07-13 19:41:00,58.352,58.354,58.329,58.331,11200000.0
2009-07-13 19:42:00,58.334,58.344,58.334,58.336,11200000.0
2009-07-13 19:43:00,58.327,58.327,58.32,58.324,19200000.0
2009-07-13 19:44:00,58.328,58.338,58.32,58.326,11200000.0
2009-07-13 19:45:00,58.337,58.348,58.331,58.348,16000000.0
2009-07-13 19:46:00,58.311,58.339,58.311,58.339,14800000.0
2009-07-13 19:47:00,58.351,58.352,58.34,58.34,17600000.0
2009-07-13 19:48:00,58.342,58.344,58.337,58.343,22400000.0
2009-07-13 19:49:00,58.346,58.36,58.346,58.36,30400000.0
2009-07-13 19:50:00,58.336,58.359,58.336,58.348,12800000.0
2009-07-13 19:51:00,58.351,58.365,58.351,58.365,9600000.0
2009-07-13 19:52:00,58.36,58.372,58.349,58.366,16000000.0
2009-07-13 19:53:00,58.37,58.382,58.37,58.382,12800000.0
2009-07-13 19:54:00,58.398,58.404,58.398,58.399,12800000.0
2009-07-13 19:55:00,58.397,58.397,58.39,58.392,9600000.0
2009-07-13 19:56:00,58.387,58.396,58.383,58.396,9600000.0
2009-07-13 19:57:00,58.395,58.395,58.39,58.39,9600000.0
2009-07-13 19:58:00,58.393,58.406,58.393,58.406,11200000.0
2009-07-13 19:59:00,58.402,58.414,58.402,58.414,20800000.0
2009-07-13 20:00:00,58.422,58.429,58.417,58.429,17600000.0
2009-07-13 20:01:00,58.437,58.442,58.437,58.437,11200000.0
2009-07-13 20:02:00,58.421,58.421,58.392,58.392,17600000.0
2009-07-13 20:03:00,58.4,58.408,58.4,58.408,8000000.0
2009-07-13 20:04:00,58.405,58.422,58.405,58.42,30400000.0
2009-07-13 20:05:00,58.433,58.433,58.414,58.424,12800000.0
2009-07-13 20:06:00,58.41,58.413,58.406,58.41,11200000.0
2009-07-13 20:07:00,58.415,58.429,58.41,58.429,9600000.0
2009-07-13 20:08:00,58.426,58.434,58.42,58.426,38400000.0
2009-07-13 20:09:00,58.427,58.427,58.408,58.408,11200000.0
2009-07-13 20:10:00,58.409,58.421,58.409,58.414,16000000.0
2009-07-13 20:11:00,58.424,58.437,58.422,58.43,11200000.0
2009-07-13 20:12:00,58.435,58.438,58.431,58.434,8000000.0
2009-07-13 20:13:00,58.425,58.435,58.419,58.419,27200000.0
2009-07-13 20:14:00,58.409,58.409,58.344,58.405,9600000.0
2009-07-13 20:15:00,58.401,58.422,58.401,58.422,7400000.0
2009-07-13 20:16:00,58.416,58.423,58.414,58.423,28800000.0
2009-07-13 20:17:00,58.434,58.439,58.426,58.434,33600000.0
2009-07-13 20:18:00,58.438,58.439,58.432,58.439,32000000.0
2009-07-13 20:19:00,58.447,58.456,58.444,58.444,11200000.0
2009-07-13 20:20:00,58.451,58.451,58.44,58.451,19200000.0
2009-07-13 20:21:00,58.52,58.542,58.52,58.542,8000000.0
2009-07-13 20:22:00,58.539,58.539,58.535,58.538,9600000.0
2009-07-13 20:23:00,58.547,58.568,58.547,58.562,12800000.0
2009-07-13 20:24:00,58.563,58.584,58.563,58.565,12800000.0
2009-07-13 20:25:00,58.568,58.595,58.568,58.595,11200000.0
2009-07-13 20:26:00,58.593,58.622,58.593,58.621,16000000.0
2009-07-13 20:27:00,58.621,58.621,58.606,58.606,8000000.0
2009-07-13 20:28:00,58.631,58.648,58.631,58.645,11200000.0
2009-07-13 20:29:00,58.642,58.642,58.55,58.641,16000000.0
2009-07-13 20:30:00,58.635,58.652,58.635,58.645,27200000.0
2009-07-13 20:31:00,58.649,58.654,58.646,58.654,12800000.0
2009-07-13 20:32:00,58.625,58.647,58.625,58.647,12800000.0
2009-07-13 20:33:00,58.664,58.669,58.654,58.66,12800000.0
2009-07-13 20:34:00,58.655,58.656,58.643,58.643,11200000.0
2009-07-13 20:35:00,58.644,58.654,58.644,58.654,8000000.0
2009-07-13 20:36:00,58.666,58.673,58.659,58.673,16000000.0
2009-07-13 20:37:00,58.674,58.682,58.672,58.681,12800000.0
2009-07-13 20:38:00,58.676,58.676,58.655,58.657,13200000.0
2009-07-13 20:39:00,58.653,58.67,58.653,58.669,14400000.0
2009-07-13 20:40:00,58.659,58.659,58.644,58.65,8000000.0
2009-07-13 20:41:00,58.636,58.637,58.615,58.615,11200000.0
2009-07-13 20:42:00,58.591,58.638,58.591,58.638,11200000.0
2009-07-13 20:43:00,58.634,58.634,58.615,58.615,14400000.0
2009-07-13 20:44:00,58.626,58.631,58.623,58.627,11200000.0
2009-07-13 20:45:00,58.64,58.653,58.64,58.653,12800000.0
2009-07-13 20:46:00,58.645,58.654,58.635,58.652,14400000.0
2009-07-13 20:47:00,58.653,58.66,58.641,58.648,12800000.0
2009-07-13 20:48:00,58.661,58.677,58.661,58.677,17600000.0
2009-07-13 20:49:00,58.682,58.695,58.681,58.695,19200000.0
2009-07-13 20:50:00,58.707,58.732,58.706,58.732,16000000.0
2009-07-13 20:51:00,58.731,58.731,58.71,58.71,28800000.0
2009-07-13 20:52:00,58.694,58.713,58.694,58.701,12800000.0
2009-07-13 20:53:00,58.696,58.696,58.69,58.69,8000000.0
2009-07-13 20:54:00,58.673,58.694,58.673,58.69,12800000.0
2009-07-13 20:55:00,58.687,58.687,58.652,58.652,8000000.0
2009-07-13 20:56:00,58.642,58.642,58.618,58.626,12800000.0
2009-07-13 20:57:00,58.633,58.642,58.633,58.642,12800000.0
2009-07-13 20:58:00,58.631,58.64,58.607,58.607,9600000.0
2009-07-13 20:59:00,58.625,58.654,58.625,58.654,8000000.0
2009-07-13 21:00:00,58.65,58.65,58.629,58.629,17600000.0
2009-07-13 21:01:00,58.602,58.61,58.596,58.607,11200000.0
2009-07-13 21:02:00,58.617,58.617,58.61,58.615,16000000.0
2009-07-13 21:03:00,58.622,58.623,58.617,58.617,8000000.0
2009-07-13 21:04:00,58.626,58.641,58.621,58.637,9600000.0
2009-07-13 21:05:00,58.641,58.648,58.638,58.643,14400000.0
2009-07-13 21:06:00,58.638,58.638,58.534,58.534,8000000.0
2009-07-13 21:07:00,58.63,58.63,58.607,58.615,14400000.0
2009-07-13 21:08:00,58.627,58.639,58.617,58.638,16000000.0
2009-07-13 21:09:00,58.648,58.652,58.648,58.652,11200000.0
2009-07-13 21:10:00,58.66,58.688,58.66,58.688,8400000.0
2009-07-13 21:11:00,58.71,58.714,58.696,58.696,12800000.0
2009-07-13 21:12:00,58.706,58.707,58.697,58.698,13200000.0
2009-07-13 21:13:00,58.689,58.707,58.689,58.699,16000000.0
2009-07-13 21:14:00,58.711,58.713,58.697,58.704,12800000.0
2009-07-13 21:15:00,58.713,58.716,58.702,58.702,11200000.0
2009-07-13 21:16:00,58.698,58.698,58.675,58.69,19200000.0
2009-07-13 21:17:00,58.685,58.687,58.678,58.678,8000000.0
2009-07-13 21:18:00,58.679,58.686,58.677,58.679,8000000.0
2009-07-13 21:19:00,58.682,58.69,58.68,58.68,17600000.0
2009-07-13 21:20:00,58.65,58.669,58.65,58.654,14400000.0
2009-07-13 21:21:00,58.654,58.668,58.654,58.668,8000000.0
2009-07-13 21:22:00,58.655,58.666,58.655,58.655,12800000.0
2009-07-13 21:23:00,58.663,58.667,58.647,58.667,12800000.0
2009-07-13 21:24:00,58.665,58.666,58.65,58.65,11200000.0
2009-07-13 21:25:00,58.654,58.655,58.646,58.646,17600000.0
2009-07-13 21:26:00,58.651,58.657,58.65,58.657,24000000.0
2009-07-13 21:27:00,58.655,58.655,58.643,58.646,22400000.0
2009-07-13 21:28:00,58.642,58.644,58.626,58.634,11200000.0
2009-07-13 21:29:00,58.632,58.632,58.624,58.624,27200000.0
2009-07-13 21:30:00,58.621,58.623,58.611,58.614,12800000.0
2009-07-13 21:31:00,58.607,58.614,58.607,58.607,16000000.0
2009-07-13 21:32:00,58.607,58.607,58.599,58.604,8000000.0
2009-07-13 21:33:00,58.613,58.638,58.613,58.638,8000000.0
2009-07-13 21:34:00,58.659,58.659,58.644,58.647,8000000.0
2009-07-13 21:35:00,58.652,58.652,58.642,58.642,14400000.0
2009-07-13 21:36:00,58.615,58.627,58.615,58.615,11200000.0
2009-07-13 21:37:00,58.648,58.651,58.636,58.649,16000000.0
2009-07-13 21:38:00,58.644,58.659,58.644,58.656,14800000.0
2009-07-13 21:39:00,58.649,58.661,58.649,58.661,12800000.0
2009-07-13 21:40:00,58.666,58.703,58.666,58.698,12800000.0
2009-07-13 21:41:00,58.626,58.717,58.626,58.701,11200000.0
2009-07-13 21:42:00,58.717,58.726,58.707,58.707,12800000.0
2009-07-13 21:43:00,58.73,58.769,58.73,58.769,8000000.0
2009-07-13 21:44:00,58.766,58.766,58.76,58.76,8000000.0
2009-07-13 21:45:00,58.767,58.775,58.762,58.775,17600000.0
2009-07-13 21:46:00,58.766,58.786,58.766,58.782,14400000.0
2009-07-13 21:47:00,58.78,58.79,58.777,58.79,11200000.0
2009-07-13 21:48:00,58.791,58.825,58.791,58.825,35200000.0
2009-07-13 21:49:00,58.835,58.835,58.801,58.801,11200000.0
2009-07-13 21:50:00,58.787,58.803,58.787,58.803,8000000.0
2009-07-13 21:51:00,58.812,58.822,58.811,58.816,17600000.0
2009-07-13 21:52:00,58.835,58.845,58.835,58.84,11200000.0
2009-07-13 21:53:00,58.848,58.848,58.836,58.836,11200000.0
2009-07-13 21:54:00,58.835,58.852,58.835,58.852,11200000.0
2009-07-13 21:55:00,58.846,58.85,58.835,58.844,12800000.0
2009-07-13 21:56:00,58.846,58.846,58.824,58.824,12800000.0
2009-07-13 21:57:00,58.83,58.83,58.819,58.819,17600000.0
2009-07-13 21:58:00,58.807,58.818,58.807,58.811,8000000.0
2009-07-13 21:59:00,58.808,58.808,58.798,58.799,8000000.0
2009-07-13 22:00:00,58.811,58.814,58.805,58.811,17600000.0
2009-07-13 22:01:00,58.796,58.81,58.796,58.81,11200000.0
2009-07-13 22:02:00,58.812,58.816,58.812,58.813,11200000.0
2009-07-13 22:03:00,58.801,58.801,58.783,58.801,17600000.0
2009-07-13 22:04:00,58.81,58.811,58.805,58.811,16000000.0
2009-07-13 22:05:00,58.811,58.818,58.808,58.808,11200000.0
2009-07-13 22:06:00,58.82,58.82,58.808,58.814,12800000.0
2009-07-13 22:07:00,58.803,58.808,58.803,58.808,16000000.0
2009-07-13 22:08:00,58.818,58.821,58.818,58.819,9600000.0
2009-07-13 22:09:00,58.81,58.823,58.796,58.823,12800000.0
2009-07-13 22:10:00,58.805,58.808,58.805,58.808,22400000.0
2009-07-13 22:11:00,58.796,58.814,58.796,58.802,11200000.0
2009-07-13 22:12:00,58.821,58.821,58.811,58.821,13200000.0
2009-07-13 22:13:00,58.81,58.818,58.805,58.805,12800000.0
2009-07-13 22:14:00,58.813,58.824,58.813,58.814,12800000.0
2009-07-13 22:15:00,58.813,58.813,58.784,58.784,14400000.0
2009-07-13 22:16:00,58.783,58.784,58.776,58.776,9600000.0
2009-07-13 22:17:00,58.763,58.766,58.755,58.755,19200000.0
2009-07-13 22:18:00,58.74,58.74,58.729,58.735,11200000.0
2009-07-13 22:19:00,58.712,58.712,58.698,58.708,12800000.0
2009-07-13 22:20:00,58.707,58.727,58.707,58.72,12800000.0
2009-07-13 22:21:00,58.711,58.712,58.699,58.71,9600000.0
2009-07-13 22:22:00,58.705,58.71,58.701,58.708,12800000.0
2009-07-13 22:23:00,58.708,58.71,58.706,58.709,9600000.0
2009-07-13 22:24:00,58.707,58.709,58.706,58.709,11200000.0
2009-07-13 22:25:00,58.723,58.735,58.723,58.735,16000000.0
2009-07-13 22:26:00,58.739,58.74,58.733,58.733,11200000.0
2009-07-13 22:27:00,58.725,58.736,58.725,58.736,12800000.0
2009-07-13 22:28:00,58.743,58.757,58.743,58.748,11200000.0
2009-07-13 22:29:00,58.756,58.756,58.734,58.734,16000000.0
2009-07-13 22:30:00,58.733,58.748,58.733,58.747,17600000.0
2009-07-13 22:31:00,58.738,58.738,58.712,58.712,11200000.0
2009-07-13 22:32:00,58.734,58.734,58.717,58.721,12800000.0
2009-07-13 22:33:00,58.727,58.73,58.705,58.705,11200000.0
2009-07-13 22:34:00,58.716,58.721,58.708,58.715,12800000.0
2009-07-13 22:35:00,58.702,58.713,58.702,58.713,12800000.0
2009-07-13 22:36:00,58.712,58.712,58.707,58.707,43600000.0
2009-07-13 22:37:00,58.708,58.716,58.708,58.714,25600000.0
2009-07-13 22:38:00,58.729,58.731,58.724,58.731,8000000.0
2009-07-13 22:39:00,58.705,58.741,58.705,58.741,9600000.0
2009-07-13 22:40:00,58.745,58.745,58.711,58.711,17600000.0
2009-07-13 22:41:00,58.702,58.719,58.692,58.719,11200000.0
2009-07-13 22:42:00,58.703,58.704,58.694,58.694,9600000.0
2009-07-13 22:43:00,58.69,58.707,58.674,58.684,16000000.0
2009-07-13 22:44:00,58.694,58.694,58.688,58.692,8000000.0
2009-07-13 22:45:00,58.683,58.683,58.665,58.665,16000000.0
2009-07-13 22:46:00,58.666,58.672,58.662,58.669,11200000.0
2009-07-13 22:47:00,58.667,58.673,58.667,58.669,11200000.0
2009-07-13 22:48:00,58.663,58.669,58.663,58.669,7400000.0
2009-07-13 22:49:00,58.661,58.661,58.653,58.653,12800000.0
2009-07-13 22:50:00,58.664,58.674,58.662,58.674,8000000.0
2009-07-13 22:51:00,58.68,58.697,58.676,58.697,14400000.0
2009-07-13 22:52:00,58.693,58.705,58.693,58.705,11200000.0
2009-07-13 22:53:00,58.708,58.709,58.697,58.703,14400000.0
2009-07-13 22:54:00,58.677,58.699,58.677,58.694,13200000.0
2009-07-13 22:55:00,58.705,58.705,58.695,58.698,12800000.0
2009-07-13 22:56:00,58.676,58.69,58.676,58.69,9600000.0
2009-07-13 22:57:00,58.701,58.705,58.698,58.703,9600000.0
2009-07-13 22:58:00,58.69,58.698,58.689,58.696,14400000.0
2009-07-13 22:59:00,58.698,58.704,58.696,58.704,8000000.0
2009-07-13 23:00:00,58.755,58.755,58.731,58.731,17600000.0
2009-07-13 23:01:00,58.755,58.755,58.724,58.724,8000000.0
2009-07-13 23:02:00,58.716,58.737,58.716,58.728,17600000.0
2009-07-13 23:03:00,58.732,58.742,58.731,58.742,16000000.0
2009-07-13 23:04:00,58.719,58.742,58.719,58.733,11200000.0
2009-07-13 23:05:00,58.729,58.735,58.729,58.735,33600000.0
2009-07-13 23:06:00,58.74,58.747,58.74,58.744,12800000.0
2009-07-13 23:07:00,58.747,58.755,58.747,58.755,12800000.0
2009-07-13 23:08:00,58.754,58.754,58.746,58.751,16000000.0
2009-07-13 23:09:00,58.742,58.749,58.731,58.731,17600000.0
2009-07-13 23:10:00,58.752,58.752,58.74,58.745,12800000.0
2009-07-13 23:11:00,58.753,58.753,58.748,58.751,11200000.0
2009-07-13 23:12:00,58.747,58.747,58.746,58.746,12800000.0
2009-07-13 23:13:00,58.751,58.752,58.746,58.752,12800000.0
2009-07-13 23:14:00,58.725,58.725,58.725,58.725,11200000.0
2009-07-13 23:15:00,58.756,58.763,58.754,58.758,12800000.0
2009-07-13 23:16:00,58.747,58.753,58.747,58.753,9600000.0
2009-07-13 23:17:00,58.756,58.763,58.749,58.754,12800000.0
2009-07-13 23:18:00,58.725,58.748,58.725,58.745,11200000.0
2009-07-13 23:19:00,58.75,58.75,58.724,58.731,12800000.0
2009-07-13 23:20:00,58.736,58.752,58.735,58.752,14400000.0
2009-07-13 23:21:00,58.738,58.753,58.738,58.748,9600000.0
2009-07-13 23:22:00,58.727,58.736,58.724,58.734,11200000.0
2009-07-13 23:23:00,58.739,58.747,58.739,58.747,11200000.0
2009-07-13 23:24:00,58.751,58.752,58.744,58.744,11200000.0
2009-07-13 23:25:00,58.748,58.748,58.734,58.734,14400000.0
2009-07-13 23:26:00,58.756,58.762,58.751,58.762,12800000.0
2009-07-13 23:27:00,58.743,58.75,58.743,58.743,11200000.0
2009-07-13 23:28:00,58.733,58.75,58.733,58.749,16000000.0
2009-07-13 23:29:00,58.752,58.752,58.747,58.747,12800000.0
2009-07-13 23:30:00,58.748,58.75,58.74,58.74,8000000.0
2009-07-13 23:31:00,58.746,58.753,58.743,58.753,12800000.0
2009-07-13 23:32:00,58.753,58.764,58.753,58.76,10000000.0
2009-07-13 23:33:00,58.756,58.756,58.728,58.728,12800000.0
2009-07-13 23:34:00,58.73,58.74,58.73,58.733,8000000.0
2009-07-13 23:35:00,58.743,58.743,58.727,58.73,16000000.0
2009-07-13 23:36:00,58.725,58.742,58.725,58.739,12800000.0
2009-07-13 23:37:00,58.756,58.761,58.75,58.75,12800000.0
2009-07-13 23:38:00,58.721,58.743,58.721,58.739,11200000.0
2009-07-13 23:39:00,58.786,58.786,58.777,58.785,12800000.0
2009-07-13 23:40:00,58.787,58.802,58.777,58.802,35200000.0
2009-07-13 23:41:00,58.802,58.807,58.799,58.802,12800000.0
2009-07-13 23:42:00,58.809,58.851,58.809,58.851,17600000.0
2009-07-13 23:43:00,58.853,58.853,58.84,58.847,14800000.0
2009-07-13 23:44:00,58.849,58.849,58.84,58.84,9600000.0
2009-07-13 23:45:00,58.824,58.824,58.804,58.805,11200000.0
2009-07-13 23:46:00,58.838,58.847,58.838,58.846,17600000.0
2009-07-13 23:47:00,58.859,58.866,58.859,58.865,12800000.0
2009-07-13 23:48:00,58.855,58.858,58.849,58.849,8000000.0
2009-07-13 23:49:00,58.843,58.847,58.835,58.84,16000000.0
2009-07-13 23:50:00,58.85,58.857,58.848,58.856,11200000.0
2009-07-13 23:51:00,58.862,58.872,58.855,58.872,12800000.0
2009-07-13 23:52:00,58.873,58.874,58.863,58.864,16000000.0
2009-07-13 23:53:00,58.876,58.888,58.876,58.884,9600000.0
2009-07-13 23:54:00,58.893,58.893,58.844,58.864,14400000.0
2009-07-13 23:55:00,58.861,58.863,58.838,58.851,12800000.0
2009-07-13 23:56:00,58.876,58.901,58.806,58.806,11200000.0
2009-07-13 23:57:00,58.888,58.892,58.882,58.891,12800000.0
2009-07-13 23:58:00,58.886,58.919,58.886,58.919,11200000.0
2009-07-13 23:59:00,58.933,58.95,58.933,58.95,8000000.0
2009-07-14 00:00:00,58.966,59.028,58.962,59.028,17600000.0
2009-07-14 00:01:00,59.023,59.024,59.006,59.015,12800000.0
2009-07-14 00:02:00,59.018,59.018,58.976,59.002,11200000.0
2009-07-14 00:03:00,59.011,59.011,58.987,58.995,12800000.0
2009-07-14 00:04:00,58.969,58.991,58.969,58.991,9600000.0
2009-07-14 00:05:00,58.987,59.002,58.981,59.002,11200000.0
2009-07-14 00:06:00,58.99,59.011,58.986,58.986,11200000.0
2009-07-14 00:07:00,58.999,58.999,58.992,58.995,12800000.0
2009-07-14 00:08:00,58.983,58.995,58.982,58.982,12800000.0
2009-07-14 00:09:00,58.875,58.984,58.875,58.984,16000000.0
2009-07-14 00:10:00,58.997,59.007,58.995,58.995,8000000.0
2009-07-14 00:11:00,58.981,58.981,58.963,58.964,16000000.0
2009-07-14 00:12:00,58.955,58.955,58.936,58.94,13200000.0
2009-07-14 00:13:00,58.949,58.957,58.948,58.957,12800000.0
2009-07-14 00:14:00,58.96,58.964,58.96,58.961,9600000.0
2009-07-14 00:15:00,58.955,58.955,58.931,58.947,28800000.0
2009-07-14 00:16:00,58.944,58.944,58.908,58.908,14400000.0
2009-07-14 00:17:00,58.892,58.929,58.892,58.912,17600000.0
2009-07-14 00:18:00,58.906,58.91,58.9,58.905,13200000.0
2009-07-14 00:19:00,58.913,58.913,58.907,58.907,12800000.0
2009-07-14 00:20:00,58.905,58.905,58.899,58.899,18000000.0
2009-07-14 00:21:00,58.903,58.926,58.903,58.914,12800000.0
2009-07-14 00:22:00,58.935,58.969,58.935,58.96,17600000.0
2009-07-14 00:23:00,58.96,58.962,58.957,58.957,8000000.0
2009-07-14 00:24:00,58.968,58.968,58.96,58.96,8000000.0
2009-07-14 00:25:00,58.97,58.973,58.955,58.973,16000000.0
2009-07-14 00:26:00,58.972,58.982,58.972,58.976,12800000.0
2009-07-14 00:27:00,58.99,58.999,58.99,58.999,8000000.0
2009-07-14 00:28:00,58.986,58.986,58.977,58.978,32000000.0
2009-07-14 00:29:00,58.974,58.974,58.94,58.941,12800000.0
2009-07-14 00:30:00,58.981,58.996,58.973,58.973,11200000.0
2009-07-14 00:31:00,58.944,58.955,58.94,58.953,11200000.0
2009-07-14 00:32:00,58.941,58.955,58.929,58.941,12800000.0
2009-07-14 00:33:00,58.944,58.946,58.927,58.927,12800000.0
2009-07-14 00:34:00,58.937,58.937,58.925,58.933,19200000.0
2009-07-14 00:35:00,58.945,58.958,58.942,58.951,28800000.0
2009-07-14 00:36:00,58.959,58.968,58.955,58.967,9600000.0
2009-07-14 00:37:00,58.972,58.972,58.949,58.949,12800000.0
2009-07-14 00:38:00,58.948,58.957,58.948,58.952,17600000.0
2009-07-14 00:39:00,58.968,59.004,58.967,59.004,12800000.0
2009-07-14 00:40:00,59.004,59.029,59.004,59.029,9600000.0
2009-07-14 00:41:00,59.045,59.052,59.043,59.048,13200000.0
2009-07-14 00:42:00,59.044,59.062,59.044,59.057,13200000.0
2009-07-14 00:43:00,59.042,59.054,59.042,59.044,11200000.0
2009-07-14 00:44:00,59.039,59.039,59.008,59.021,8000000.0
2009-07-14 00:45:00,59.014,59.02,59.011,59.018,11200000.0
2009-07-14 00:46:00,59.006,59.006,58.973,58.973,14400000.0
2009-07-14 00:47:00,58.963,58.971,58.957,58.97,12800000.0
2009-07-14 00:48:00,58.984,58.984,58.972,58.978,9600000.0
2009-07-14 00:49:00,58.976,58.986,58.975,58.986,16000000.0
2009-07-14 00:50:00,58.976,58.992,58.976,58.99,11200000.0
2009-07-14 00:51:00,59.006,59.035,59.006,59.035,17600000.0
2009-07-14 00:52:00,59.027,59.033,59.022,59.022,11200000.0
2009-07-14 00:53:00,59.03,59.042,59.023,59.023,8000000.0
2009-07-14 00:54:00,59.014,59.022,59.014,59.019,8000000.0
2009-07-14 00:55:00,59.009,59.022,59.009,59.016,28800000.0
2009-07-14 00:56:00,58.999,59.02,58.999,59.02,13200000.0
2009-07-14 00:57:00,59.027,59.027,59.003,59.003,13200000.0
2009-07-14 00:58:00,58.983,58.992,58.978,58.978,12800000.0
2009-07-14 00:59:00,58.962,58.962,58.954,58.955,11200000.0
2009-07-14 01:00:00,58.964,58.966,58.956,58.961,16000000.0
2009-07-14 01:01:00,58.943,58.943,58.927,58.927,9600000.0
2009-07-14 01:02:00,58.923,58.933,58.922,58.933,11200000.0
2009-07-14 01:03:00,58.933,58.951,58.933,58.951,22400000.0
2009-07-14 01:04:00,58.966,58.971,58.96,58.96,12800000.0
2009-07-14 01:05:00,58.959,58.959,58.928,58.928,12800000.0
2009-07-14 01:06:00,58.901,58.902,58.838,58.88,13200000.0
2009-07-14 01:07:00,58.871,58.871,58.845,58.845,11200000.0
2009-07-14 01:08:00,58.857,58.857,58.839,58.843,16000000.0
2009-07-14 01:09:00,58.851,58.883,58.851,58.883,16000000.0
2009-07-14 01:10:00,58.889,58.889,58.862,58.862,12800000.0
2009-07-14 01:11:00,58.886,58.898,58.884,58.898,11200000.0
2009-07-14 01:12:00,58.896,58.918,58.896,58.918,8000000.0
2009-07-14 01:13:00,58.931,58.931,58.924,58.926,17600000.0
2009-07-14 01:14:00,58.921,58.921,58.91,58.914,9400000.0
2009-07-14 01:15:00,58.913,58.913,58.904,58.904,17600000.0
2009-07-14 01:16:00,58.905,58.905,58.891,58.891,25600000.0
2009-07-14 01:17:00,58.894,58.898,58.892,58.893,9600000.0
2009-07-14 01:18:00,58.88,58.901,58.88,58.889,12800000.0
2009-07-14 01:19:00,58.901,58.905,58.896,58.905,11200000.0
2009-07-14 01:20:00,58.908,58.914,58.908,58.914,19200000.0
2009-07-14 01:21:00,58.917,58.925,58.917,58.923,11200000.0
2009-07-14 01:22:00,58.924,58.939,58.923,58.938,12800000.0
2009-07-14 01:23:00,58.95,58.971,58.948,58.971,16000000.0
2009-07-14 01:24:00,58.951,58.974,58.944,58.974,12800000.0
2009-07-14 01:25:00,58.978,58.991,58.976,58.991,11200000.0
2009-07-14 01:26:00,58.986,58.986,58.969,58.969,11200000.0
2009-07-14 01:27:00,58.96,58.964,58.958,58.959,9600000.0
2009-07-14 01:28:00,58.957,58.957,58.95,58.951,14400000.0
2009-07-14 01:29:00,58.953,58.955,58.946,58.947,16000000.0
2009-07-14 01:30:00,58.959,58.973,58.959,58.972,11200000.0
2009-07-14 01:31:00,58.965,58.98,58.964,58.974,16000000.0
2009-07-14 01:32:00,58.971,58.971,58.955,58.958,12800000.0
2009-07-14 01:33:00,58.956,58.966,58.951,58.966,11200000.0
2009-07-14 01:34:00,58.971,58.993,58.971,58.993,24000000.0
2009-07-14 01:35:00,59.0,59.0,58.981,58.99,12800000.0
2009-07-14 01:36:00,58.98,58.993,58.98,58.984,9600000.0
2009-07-14 01:37:00,58.989,59.0,58.989,58.995,16000000.0
2009-07-14 01:38:00,59.004,59.01,58.994,59.002,17600000.0
2009-07-14 01:39:00,59.009,59.013,59.004,59.004,14400000.0
2009-07-14 01:40:00,59.007,59.014,58.998,59.008,9600000.0
2009-07-14 01:41:00,59.008,59.008,58.986,58.991,12800000.0
2009-07-14 01:42:00,58.99,58.992,58.986,58.989,11200000.0
2009-07-14 01:43:00,58.99,59.004,58.99,59.004,8000000.0
2009-07-14 01:44:00,59.004,59.007,59.001,59.003,11200000.0
2009-07-14 01:45:00,58.997,59.001,58.995,59.001,12800000.0
2009-07-14 01:46:00,58.972,58.989,58.972,58.985,16000000.0
2009-07-14 01:47:00,58.971,58.974,58.967,58.969,11200000.0
2009-07-14 01:48:00,58.982,58.982,58.957,58.978,12800000.0
2009-07-14 01:49:00,58.968,58.968,58.945,58.945,12800000.0
2009-07-14 01:50:00,58.936,58.936,58.911,58.911,14400000.0
2009-07-14 01:51:00,58.918,58.936,58.918,58.936,17600000.0
2009-07-14 01:52:00,58.937,58.937,58.928,58.928,20800000.0
2009-07-14 01:53:00,58.92,58.929,58.918,58.918,17600000.0
2009-07-14 01:54:00,58.914,58.924,58.914,58.924,12800000.0
2009-07-14 01:55:00,58.919,58.922,58.909,58.916,11200000.0
2009-07-14 01:56:00,58.919,58.928,58.91,58.928,12800000.0
2009-07-14 01:57:00,58.933,58.939,58.928,58.935,19200000.0
2009-07-14 01:58:00,58.945,58.96,58.945,58.96,11200000.0
2009-07-14 01:59:00,58.958,58.958,58.949,58.956,11200000.0
2009-07-14 02:00:00,58.973,58.979,58.972,58.972,12800000.0
2009-07-14 02:01:00,58.97,58.977,58.964,58.977,17600000.0
2009-07-14 02:02:00,58.987,58.987,58.966,58.966,11200000.0
2009-07-14 02:03:00,58.942,58.961,58.942,58.961,16000000.0
2009-07-14 02:04:00,58.962,58.963,58.945,58.945,11200000.0
2009-07-14 02:05:00,58.944,58.951,58.939,58.946,12800000.0
2009-07-14 02:06:00,58.948,58.956,58.944,58.951,14800000.0
2009-07-14 02:07:00,58.95,58.958,58.942,58.942,12800000.0
2009-07-14 02:08:00,58.941,58.941,58.908,58.908,17600000.0
2009-07-14 02:09:00,58.91,58.917,58.908,58.917,16000000.0
2009-07-14 02:10:00,58.904,58.916,58.899,58.908,16000000.0
2009-07-14 02:11:00,58.887,58.887,58.847,58.863,12800000.0
2009-07-14 02:12:00,58.86,58.868,58.847,58.859,17600000.0
2009-07-14 02:13:00,58.846,58.848,58.837,58.844,8000000.0
2009-07-14 02:14:00,58.839,58.849,58.839,58.848,8000000.0
2009-07-14 02:15:00,58.851,58.853,58.839,58.849,11200000.0
2009-07-14 02:16:00,58.852,58.86,58.847,58.857,11200000.0
2009-07-14 02:17:00,58.843,58.843,58.806,58.806,9600000.0
2009-07-14 02:18:00,58.808,58.839,58.808,58.839,12800000.0
2009-07-14 02:19:00,58.836,58.848,58.826,58.833,12800000.0
2009-07-14 02:20:00,58.802,58.846,58.749,58.821,12800000.0
2009-07-14 02:21:00,58.819,58.819,58.812,58.812,8000000.0
2009-07-14 02:22:00,58.808,58.813,58.803,58.812,14400000.0
2009-07-14 02:23:00,58.827,58.837,58.823,58.831,9600000.0
2009-07-14 02:24:00,58.847,58.85,58.843,58.849,11200000.0
2009-07-14 02:25:00,58.859,58.875,58.856,58.856,17600000.0
2009-07-14 02:26:00,58.859,58.87,58.859,58.87,12800000.0
2009-07-14 02:27:00,58.874,58.882,58.874,58.882,11200000.0
2009-07-14 02:28:00,58.893,58.901,58.888,58.901,12800000.0
2009-07-14 02:29:00,58.877,58.877,58.87,58.871,11200000.0
2009-07-14 02:30:00,58.867,58.89,58.865,58.89,12800000.0
2009-07-14 02:31:00,58.899,58.914,58.898,58.913,12800000.0
2009-07-14 02:32:00,58.928,58.94,58.928,58.931,11600000.0
2009-07-14 02:33:00,58.934,58.953,58.917,58.953,11200000.0
2009-07-14 02:34:00,58.969,58.973,58.959,58.962,9600000.0
2009-07-14 02:35:00,58.96,58.961,58.951,58.951,12800000.0
2009-07-14 02:36:00,58.948,58.962,58.948,58.956,12800000.0
2009-07-14 02:37:00,58.951,58.957,58.939,58.948,12800000.0
2009-07-14 02:38:00,58.952,58.953,58.939,58.94,17600000.0
2009-07-14 02:39:00,58.95,58.959,58.948,58.95,16000000.0
2009-07-14 02:40:00,58.941,58.941,58.915,58.915,9600000.0
2009-07-14 02:41:00,58.917,58.928,58.917,58.928,11200000.0
2009-07-14 02:42:00,58.93,58.942,58.924,58.937,11200000.0
2009-07-14 02:43:00,58.946,58.964,58.943,58.964,11200000.0
2009-07-14 02:44:00,58.985,58.988,58.981,58.981,11200000.0
2009-07-14 02:45:00,58.975,58.975,58.97,58.971,11200000.0
2009-07-14 02:46:00,58.944,58.964,58.939,58.964,11200000.0
2009-07-14 02:47:00,58.978,58.985,58.966,58.966,13200000.0
2009-07-14 02:48:00,58.948,58.948,58.853,58.853,11200000.0
2009-07-14 02:49:00,58.933,58.936,58.923,58.924,17600000.0
2009-07-14 02:50:00,58.921,58.922,58.904,58.92,12800000.0
2009-07-14 02:51:00,58.906,58.906,58.885,58.895,11200000.0
2009-07-14 02:52:00,58.903,58.911,58.901,58.911,11200000.0
2009-07-14 02:53:00,58.917,58.945,58.917,58.939,11200000.0
2009-07-14 02:54:00,58.958,58.961,58.929,58.929,12200000.0
2009-07-14 02:55:00,58.94,58.943,58.929,58.933,11200000.0
2009-07-14 02:56:00,58.927,58.946,58.927,58.937,11600000.0
2009-07-14 02:57:00,58.932,58.932,58.862,58.865,11200000.0
2009-07-14 02:58:00,58.842,58.854,58.793,58.793,11200000.0
2009-07-14 02:59:00,58.855,58.855,58.846,58.847,11200000.0
2009-07-14 03:00:00,58.842,58.863,58.842,58.854,12800000.0
2009-07-14 03:01:00,58.828,58.828,58.805,58.81,11200000.0
2009-07-14 03:02:00,58.781,58.782,58.762,58.769,17600000.0
2009-07-14 03:03:00,58.773,58.78,58.769,58.772,14400000.0
2009-07-14 03:04:00,58.772,58.786,58.77,58.786,11200000.0
2009-07-14 03:05:00,58.786,58.81,58.786,58.81,15400000.0
2009-07-14 03:06:00,58.822,58.823,58.805,58.805,16000000.0
2009-07-14 03:07:00,58.798,58.798,58.785,58.785,12800000.0
2009-07-14 03:08:00,58.783,58.789,58.779,58.789,11200000.0
2009-07-14 03:09:00,58.793,58.797,58.787,58.787,11200000.0
2009-07-14 03:10:00,58.781,58.781,58.761,58.777,16000000.0
2009-07-14 03:11:00,58.781,58.781,58.772,58.779,17600000.0
2009-07-14 03:12:00,58.791,58.801,58.79,58.801,11200000.0
2009-07-14 03:13:00,58.804,58.808,58.793,58.808,18000000.0
2009-07-14 03:14:00,58.811,58.811,58.791,58.802,16000000.0
2009-07-14 03:15:00,58.82,58.824,58.819,58.819,9600000.0
2009-07-14 03:16:00,58.814,58.821,58.808,58.821,8000000.0
2009-07-14 03:17:00,58.819,58.822,58.806,58.822,11200000.0
2009-07-14 03:18:00,58.825,58.825,58.806,58.806,11200000.0
2009-07-14 03:19:00,58.821,58.834,58.818,58.834,12800000.0
2009-07-14 03:20:00,58.83,58.843,58.827,58.843,11200000.0
2009-07-14 03:21:00,58.84,58.84,58.821,58.821,14400000.0
2009-07-14 03:22:00,58.812,58.812,58.797,58.797,14400000.0
2009-07-14 03:23:00,58.78,58.78,58.76,58.76,12800000.0
2009-07-14 03:24:00,58.753,58.756,58.751,58.752,11200000.0
2009-07-14 03:25:00,58.752,58.762,58.752,58.753,17600000.0
2009-07-14 03:26:00,58.742,58.742,58.717,58.735,11200000.0
2009-07-14 03:27:00,58.724,58.724,58.713,58.714,9600000.0
2009-07-14 03:28:00,58.72,58.721,58.711,58.713,12800000.0
2009-07-14 03:29:00,58.701,58.706,58.69,58.696,12800000.0
2009-07-14 03:30:00,58.698,58.705,58.698,58.704,14400000.0
2009-07-14 03:31:00,58.686,58.696,58.669,58.669,12800000.0
2009-07-14 03:32:00,58.653,58.695,58.653,58.695,12800000.0
2009-07-14 03:33:00,58.699,58.706,58.693,58.693,11200000.0
2009-07-14 03:34:00,58.7,58.7,58.678,58.683,11200000.0
2009-07-14 03:35:00,58.676,58.678,58.661,58.678,17600000.0
2009-07-14 03:36:00,58.683,58.699,58.683,58.693,12800000.0
2009-07-14 03:37:00,58.72,58.728,58.718,58.722,17600000.0
2009-07-14 03:38:00,58.726,58.735,58.725,58.725,11200000.0
2009-07-14 03:39:00,58.72,58.736,58.668,58.731,14400000.0
2009-07-14 03:40:00,58.736,58.737,58.708,58.708,11200000.0
2009-07-14 03:41:00,58.731,58.742,58.73,58.73,11200000.0
2009-07-14 03:42:00,58.724,58.724,58.711,58.712,12800000.0
2009-07-14 03:43:00,58.714,58.714,58.705,58.707,8000000.0
2009-07-14 03:44:00,58.717,58.725,58.717,58.724,11200000.0
2009-07-14 03:45:00,58.723,58.75,58.723,58.75,11200000.0
2009-07-14 03:46:00,58.758,58.761,58.748,58.76,12800000.0
2009-07-14 03:47:00,58.771,58.777,58.768,58.768,11200000.0
2009-07-14 03:48:00,58.775,58.796,58.774,58.796,11200000.0
2009-07-14 03:49:00,58.8,58.8,58.787,58.795,12800000.0
2009-07-14 03:50:00,58.793,58.803,58.785,58.803,12800000.0
2009-07-14 03:51:00,58.794,58.81,58.794,58.81,12800000.0
2009-07-14 03:52:00,58.815,58.815,58.797,58.797,16000000.0
2009-07-14 03:53:00,58.811,58.817,58.8,58.809,11200000.0
2009-07-14 03:54:00,58.821,58.832,58.806,58.819,12800000.0
2009-07-14 03:55:00,58.817,58.821,58.81,58.821,14800000.0
2009-07-14 03:56:00,58.824,58.828,58.819,58.828,11200000.0
2009-07-14 03:57:00,58.833,58.834,58.825,58.826,12800000.0
2009-07-14 03:58:00,58.834,58.852,58.832,58.852,11200000.0
2009-07-14 03:59:00,58.855,58.857,58.843,58.849,12800000.0
2009-07-14 04:00:00,58.851,58.855,58.833,58.845,14400000.0
2009-07-14 04:01:00,58.843,58.845,58.836,58.845,11200000.0
2009-07-14 04:02:00,58.852,58.852,58.831,58.841,12800000.0
2009-07-14 04:03:00,58.84,58.859,58.84,58.858,13200000.0
2009-07-14 04:04:00,58.852,58.879,58.852,58.877,12800000.0
2009-07-14 04:05:00,58.882,58.886,58.878,58.878,11200000.0
2009-07-14 04:06:00,58.87,58.875,58.867,58.872,14400000.0
2009-07-14 04:07:00,58.877,58.877,58.852,58.852,14400000.0
2009-07-14 04:08:00,58.846,58.853,58.846,58.851,12800000.0
2009-07-14 04:09:00,58.84,58.843,58.833,58.833,11200000.0
2009-07-14 04:10:00,58.838,58.838,58.82,58.826,17600000.0
2009-07-14 04:11:00,58.812,58.812,58.803,58.811,8000000.0
2009-07-14 04:12:00,58.809,58.816,58.809,58.814,12800000.0
2009-07-14 04:13:00,58.81,58.81,58.801,58.803,11200000.0
2009-07-14 04:14:00,58.795,58.796,58.785,58.785,16000000.0
2009-07-14 04:15:00,58.79,58.793,58.776,58.793,12800000.0
2009-07-14 04:16:00,58.79,58.799,58.783,58.791,11200000.0
2009-07-14 04:17:00,58.808,58.808,58.789,58.792,14400000.0
2009-07-14 04:18:00,58.785,58.788,58.774,58.778,14400000.0
2009-07-14 04:19:00,58.77,58.77,58.728,58.734,12800000.0
2009-07-14 04:20:00,58.757,58.757,58.747,58.747,12800000.0
2009-07-14 04:21:00,58.747,58.747,58.726,58.726,11200000.0
2009-07-14 04:22:00,58.72,58.728,58.71,58.717,16000000.0
2009-07-14 04:23:00,58.722,58.743,58.722,58.741,12800000.0
2009-07-14 04:24:00,58.738,58.738,58.711,58.725,12800000.0
2009-07-14 04:25:00,58.721,58.721,58.706,58.706,14400000.0
2009-07-14 04:26:00,58.697,58.706,58.692,58.702,12800000.0
2009-07-14 04:27:00,58.696,58.697,58.679,58.688,17600000.0
2009-07-14 04:28:00,58.688,58.699,58.687,58.698,11200000.0
2009-07-14 04:29:00,58.703,58.705,58.697,58.7,12800000.0
2009-07-14 04:30:00,58.704,58.728,58.704,58.727,11200000.0
2009-07-14 04:31:00,58.726,58.733,58.717,58.733,12800000.0
2009-07-14 04:32:00,58.731,58.731,58.711,58.721,16000000.0
2009-07-14 04:33:00,58.712,58.715,58.693,58.693,16000000.0
2009-07-14 04:34:00,58.701,58.701,58.599,58.699,11200000.0
2009-07-14 04:35:00,58.713,58.718,58.711,58.711,12800000.0
2009-07-14 04:36:00,58.701,58.717,58.701,58.713,11200000.0
2009-07-14 04:37:00,58.729,58.746,58.729,58.743,12800000.0
2009-07-14 04:38:00,58.743,58.764,58.743,58.761,12800000.0
2009-07-14 04:39:00,58.766,58.779,58.763,58.773,12800000.0
2009-07-14 04:40:00,58.781,58.788,58.775,58.783,12800000.0
2009-07-14 04:41:00,58.789,58.793,58.784,58.793,12800000.0
2009-07-14 04:42:00,58.8,58.8,58.786,58.792,17600000.0
2009-07-14 04:43:00,58.798,58.798,58.79,58.791,12800000.0
2009-07-14 04:44:00,58.784,58.784,58.775,58.775,12800000.0
2009-07-14 04:45:00,58.776,58.781,58.772,58.781,8400000.0
2009-07-14 04:46:00,58.788,58.788,58.785,58.785,8000000.0
2009-07-14 04:47:00,58.775,58.775,58.742,58.742,8000000.0
2009-07-14 04:48:00,58.775,58.775,58.755,58.767,17600000.0
2009-07-14 04:49:00,58.768,58.768,58.733,58.733,16000000.0
2009-07-14 04:50:00,58.752,58.763,58.752,58.76,11200000.0
2009-07-14 04:51:00,58.762,58.765,58.761,58.763,11200000.0
2009-07-14 04:52:00,58.756,58.768,58.753,58.759,12800000.0
2009-07-14 04:53:00,58.75,58.758,58.74,58.758,17600000.0
2009-07-14 04:54:00,58.758,58.759,58.739,58.756,11200000.0
2009-07-14 04:55:00,58.761,58.761,58.754,58.755,11200000.0
2009-07-14 04:56:00,58.754,58.759,58.746,58.756,17600000.0
2009-07-14 04:57:00,58.759,58.766,58.759,58.765,12800000.0
2009-07-14 04:58:00,58.764,58.768,58.761,58.761,11200000.0
2009-07-14 04:59:00,58.768,58.775,58.767,58.769,12800000.0
2009-07-14 05:00:00,58.778,58.784,58.77,58.783,11200000.0
2009-07-14 05:01:00,58.791,58.796,58.785,58.796,14400000.0
2009-07-14 05:02:00,58.797,58.797,58.782,58.782,11200000.0
2009-07-14 05:03:00,58.8,58.8,58.785,58.795,12800000.0
2009-07-14 05:04:00,58.794,58.801,58.791,58.8,12800000.0
2009-07-14 05:05:00,58.79,58.797,58.78,58.78,11200000.0
2009-07-14 05:06:00,58.768,58.786,58.768,58.786,11200000.0
2009-07-14 05:07:00,58.8,58.8,58.781,58.791,14400000.0
2009-07-14 05:08:00,58.81,58.831,58.81,58.824,12800000.0
2009-07-14 05:09:00,58.822,58.822,58.801,58.801,11200000.0
2009-07-14 05:10:00,58.802,58.802,58.789,58.793,11200000.0
2009-07-14 05:11:00,58.785,58.801,58.785,58.801,12800000.0
2009-07-14 05:12:00,58.813,58.825,58.812,58.822,12800000.0
2009-07-14 05:13:00,58.847,58.866,58.847,58.864,12800000.0
2009-07-14 05:14:00,58.862,58.864,58.851,58.851,12800000.0
2009-07-14 05:15:00,58.849,58.855,58.83,58.852,16000000.0
2009-07-14 05:16:00,58.863,58.872,58.859,58.863,11200000.0
2009-07-14 05:17:00,58.868,58.889,58.868,58.889,11200000.0
2009-07-14 05:18:00,58.907,58.915,58.901,58.909,12800000.0
2009-07-14 05:19:00,58.906,58.91,58.902,58.905,9600000.0
2009-07-14 05:20:00,58.903,58.906,58.899,58.899,11200000.0
2009-07-14 05:21:00,58.9,58.9,58.884,58.893,17600000.0
2009-07-14 05:22:00,58.901,58.901,58.889,58.901,16000000.0
2009-07-14 05:23:00,58.895,58.895,58.871,58.88,12800000.0
2009-07-14 05:24:00,58.891,58.897,58.888,58.897,11200000.0
2009-07-14 05:25:00,58.902,58.912,58.901,58.912,9600000.0
2009-07-14 05:26:00,58.91,58.913,58.901,58.913,12800000.0
2009-07-14 05:27:00,58.914,58.931,58.914,58.931,13200000.0
2009-07-14 05:28:00,58.91,58.927,58.91,58.923,11200000.0
2009-07-14 05:29:00,58.925,58.93,58.924,58.924,12800000.0
2009-07-14 05:30:00,58.92,58.922,58.911,58.919,9600000.0
2009-07-14 05:31:00,58.919,58.936,58.919,58.936,17600000.0
2009-07-14 05:32:00,58.932,58.942,58.924,58.924,17600000.0
2009-07-14 05:33:00,58.92,58.926,58.92,58.926,11200000.0
2009-07-14 05:34:00,58.924,58.934,58.921,58.934,17600000.0
2009-07-14 05:35:00,58.931,58.936,58.921,58.921,12800000.0
2009-07-14 05:36:00,58.867,58.917,58.867,58.917,12800000.0
2009-07-14 05:37:00,58.933,58.937,58.932,58.936,11200000.0
2009-07-14 05:38:00,58.936,58.94,58.925,58.94,12800000.0
2009-07-14 05:39:00,58.933,58.933,58.922,58.922,11600000.0
2009-07-14 05:40:00,58.923,58.928,58.921,58.927,14400000.0
2009-07-14 05:41:00,58.925,58.925,58.912,58.913,12800000.0
2009-07-14 05:42:00,58.912,58.917,58.905,58.908,11200000.0
2009-07-14 05:43:00,58.913,58.913,58.884,58.884,13200000.0
2009-07-14 05:44:00,58.901,58.911,58.901,58.911,12800000.0
2009-07-14 05:45:00,58.91,58.91,58.9,58.905,16000000.0
2009-07-14 05:46:00,58.905,58.906,58.902,58.903,16000000.0
2009-07-14 05:47:00,58.901,58.906,58.891,58.903,11200000.0
2009-07-14 05:48:00,58.901,58.907,58.901,58.905,14400000.0
2009-07-14 05:49:00,58.895,58.904,58.895,58.899,17600000.0
2009-07-14 05:50:00,58.897,58.902,58.889,58.889,11600000.0
2009-07-14 05:51:00,58.905,58.925,58.902,58.925,11200000.0
2009-07-14 05:52:00,58.952,58.961,58.948,58.961,12800000.0
2009-07-14 05:53:00,58.955,58.973,58.955,58.967,17600000.0
2009-07-14 05:54:00,58.972,58.981,58.969,58.974,17600000.0
2009-07-14 05:55:00,58.956,58.956,58.892,58.892,11200000.0
2009-07-14 05:56:00,58.965,58.965,58.952,58.963,11200000.0
2009-07-14 05:57:00,58.971,58.978,58.97,58.978,12800000.0
2009-07-14 05:58:00,58.956,58.971,58.956,58.956,12800000.0
2009-07-14 05:59:00,58.976,58.982,58.966,58.975,12800000.0
2009-07-14 06:00:00,58.968,58.968,58.925,58.925,14400000.0
2009-07-14 06:01:00,58.917,58.932,58.917,58.927,16000000.0
2009-07-14 06:02:00,58.937,58.949,58.937,58.947,12800000.0
2009-07-14 06:03:00,58.954,58.954,58.946,58.946,12800000.0
2009-07-14 06:04:00,58.931,58.932,58.925,58.925,11200000.0
2009-07-14 06:05:00,58.922,58.93,58.917,58.93,14400000.0
2009-07-14 06:06:00,58.898,58.927,58.898,58.927,17600000.0
2009-07-14 06:07:00,58.927,58.927,58.917,58.919,12800000.0
2009-07-14 06:08:00,58.896,58.906,58.812,58.906,12800000.0
2009-07-14 06:09:00,58.903,58.906,58.895,58.906,11200000.0
2009-07-14 06:10:00,58.9,58.907,58.896,58.906,14400000.0
2009-07-14 06:11:00,58.907,58.907,58.886,58.889,12800000.0
2009-07-14 06:12:00,58.902,58.923,58.902,58.923,12800000.0
2009-07-14 06:13:00,58.924,58.924,58.871,58.871,8000000.0
2009-07-14 06:14:00,58.897,58.917,58.897,58.917,14400000.0
2009-07-14 06:15:00,58.908,58.92,58.901,58.912,9600000.0
2009-07-14 06:16:00,58.906,58.914,58.906,58.91,11200000.0
2009-07-14 06:17:00,58.909,58.912,58.905,58.912,9600000.0
2009-07-14 06:18:00,58.919,58.928,58.919,58.928,14400000.0
2009-07-14 06:19:00,58.918,58.927,58.91,58.927,9600000.0
2009-07-14 06:20:00,58.95,58.955,58.946,58.954,12800000.0
2009-07-14 06:21:00,58.963,58.963,58.942,58.942,12800000.0
2009-07-14 06:22:00,58.941,58.947,58.938,58.947,12800000.0
2009-07-14 06:23:00,58.947,58.947,58.917,58.917,17600000.0
2009-07-14 06:24:00,58.929,58.929,58.922,58.922,11200000.0
2009-07-14 06:25:00,58.925,58.929,58.913,58.929,11200000.0
2009-07-14 06:26:00,58.945,58.945,58.934,58.934,11200000.0
2009-07-14 06:27:00,58.937,58.947,58.935,58.947,11600000.0
2009-07-14 06:28:00,58.951,58.956,58.948,58.948,11200000.0
2009-07-14 06:29:00,58.948,58.962,58.944,58.962,12800000.0
2009-07-14 06:30:00,58.965,58.965,58.928,58.928,12800000.0
2009-07-14 06:31:00,58.958,58.966,58.956,58.962,12800000.0
2009-07-14 06:32:00,58.976,58.986,58.976,58.985,11200000.0
2009-07-14 06:33:00,59.0,59.004,58.981,58.981,17600000.0
2009-07-14 06:34:00,58.979,58.979,58.957,58.966,11200000.0
2009-07-14 06:35:00,58.983,58.987,58.98,58.98,12800000.0
2009-07-14 06:36:00,58.982,58.992,58.982,58.987,8000000.0
2009-07-14 06:37:00,58.982,58.993,58.982,58.99,12800000.0
2009-07-14 06:38:00,58.988,58.995,58.988,58.994,9600000.0
2009-07-14 06:39:00,58.982,58.995,58.982,58.994,9600000.0
2009-07-14 06:40:00,58.973,58.998,58.973,58.998,12800000.0
2009-07-14 06:41:00,59.0,59.009,59.0,59.007,8000000.0
2009-07-14 06:42:00,59.002,59.002,58.967,58.967,13200000.0
2009-07-14 06:43:00,58.957,58.999,58.957,58.999,12800000.0
2009-07-14 06:44:00,58.982,58.988,58.971,58.973,17600000.0
2009-07-14 06:45:00,58.974,58.987,58.974,58.986,17600000.0
2009-07-14 06:46:00,58.988,58.992,58.983,58.986,11200000.0
2009-07-14 06:47:00,58.991,58.992,58.983,58.985,13200000.0
2009-07-14 06:48:00,58.973,58.987,58.964,58.987,12800000.0
2009-07-14 06:49:00,58.959,58.97,58.945,58.965,12800000.0
2009-07-14 06:50:00,58.926,58.976,58.926,58.976,12800000.0
2009-07-14 06:51:00,58.977,58.981,58.975,58.975,12800000.0
2009-07-14 06:52:00,58.977,58.978,58.968,58.978,12800000.0
2009-07-14 06:53:00,58.985,58.989,58.976,58.989,17600000.0
2009-07-14 06:54:00,58.988,58.991,58.979,58.991,14400000.0
2009-07-14 06:55:00,58.996,58.996,58.978,58.989,11200000.0
2009-07-14 06:56:00,58.999,59.007,58.996,58.999,12800000.0
2009-07-14 06:57:00,58.994,58.994,58.961,58.962,11200000.0
2009-07-14 06:58:00,58.968,58.979,58.968,58.968,17600000.0
2009-07-14 06:59:00,58.968,58.982,58.958,58.966,12800000.0
2009-07-14 07:00:00,58.949,58.949,58.858,58.939,14400000.0
2009-07-14 07:01:00,58.963,58.973,58.962,58.971,17600000.0
2009-07-14 07:02:00,58.965,58.971,58.96,58.963,11200000.0
2009-07-14 07:03:00,58.979,58.979,58.962,58.962,12800000.0
2009-07-14 07:04:00,58.963,58.969,58.959,58.969,12800000.0
2009-07-14 07:05:00,58.957,58.964,58.95,58.961,11200000.0
2009-07-14 07:06:00,58.963,58.973,58.963,58.967,12800000.0
2009-07-14 07:07:00,58.975,58.982,58.965,58.965,11200000.0
2009-07-14 07:08:00,58.971,58.979,58.97,58.978,11200000.0
2009-07-14 07:09:00,58.966,58.966,58.96,58.966,12800000.0
2009-07-14 07:10:00,58.97,58.97,58.956,58.956,11200000.0
2009-07-14 07:11:00,58.956,58.956,58.94,58.948,12800000.0
2009-07-14 07:12:00,58.943,58.949,58.933,58.933,11200000.0
2009-07-14 07:13:00,58.933,58.939,58.933,58.937,12800000.0
2009-07-14 07:14:00,58.935,58.936,58.92,58.929,8000000.0
2009-07-14 07:15:00,58.918,58.927,58.91,58.91,11200000.0
2009-07-14 07:16:00,58.908,58.918,58.902,58.913,17600000.0
2009-07-14 07:17:00,58.912,58.918,58.91,58.918,12800000.0
2009-07-14 07:18:00,58.916,58.927,58.916,58.919,8000000.0
2009-07-14 07:19:00,58.951,58.968,58.951,58.968,12800000.0
2009-07-14 07:20:00,58.957,58.968,58.957,58.959,16000000.0
2009-07-14 07:21:00,58.978,58.997,58.978,58.989,12800000.0
2009-07-14 07:22:00,59.004,59.03,59.004,59.029,8000000.0
2009-07-14 07:23:00,59.022,59.022,59.014,59.014,11200000.0
2009-07-14 07:24:00,59.012,59.012,58.988,58.988,16400000.0
2009-07-14 07:25:00,59.001,59.008,58.987,58.994,9600000.0
2009-07-14 07:26:00,58.999,59.009,58.993,59.008,16000000.0
2009-07-14 07:27:00,59.0,59.004,58.996,58.998,11200000.0
2009-07-14 07:28:00,59.014,59.025,59.014,59.018,14400000.0
2009-07-14 07:29:00,59.001,59.001,58.981,58.983,14400000.0
2009-07-14 07:30:00,58.981,58.989,58.966,58.966,12800000.0
2009-07-14 07:31:00,58.966,58.991,58.966,58.991,17600000.0
2009-07-14 07:32:00,59.01,59.013,59.006,59.008,12800000.0
2009-07-14 07:33:00,59.004,59.007,58.997,58.997,17600000.0
2009-07-14 07:34:00,58.969,58.987,58.969,58.987,12800000.0
2009-07-14 07:35:00,58.995,59.001,58.988,58.998,16000000.0
2009-07-14 07:36:00,58.988,58.988,58.979,58.986,8000000.0
2009-07-14 07:37:00,58.981,58.981,58.974,58.974,11200000.0
2009-07-14 07:38:00,58.977,58.997,58.975,58.997,11200000.0
2009-07-14 07:39:00,59.001,59.001,58.994,58.999,11200000.0
2009-07-14 07:40:00,58.99,58.99,58.975,58.975,11200000.0
2009-07-14 07:41:00,58.971,58.971,58.959,58.964,12800000.0
2009-07-14 07:42:00,58.947,58.97,58.947,58.97,12800000.0
2009-07-14 07:43:00,58.961,58.965,58.953,58.956,12800000.0
2009-07-14 07:44:00,58.961,58.961,58.943,58.952,11200000.0
2009-07-14 07:45:00,58.95,58.95,58.933,58.938,8000000.0
2009-07-14 07:46:00,58.937,58.953,58.934,58.953,11200000.0
2009-07-14 07:47:00,58.953,58.953,58.941,58.941,14400000.0
2009-07-14 07:48:00,58.944,58.944,58.937,58.938,8000000.0
2009-07-14 07:49:00,58.939,58.951,58.938,58.943,17600000.0
2009-07-14 07:50:00,58.974,58.974,58.96,58.967,8000000.0
2009-07-14 07:51:00,58.967,58.978,58.964,58.971,12800000.0
2009-07-14 07:52:00,58.967,58.977,58.967,58.969,16000000.0
2009-07-14 07:53:00,58.972,58.974,58.966,58.971,12800000.0
2009-07-14 07:54:00,58.973,59.008,58.973,59.008,12800000.0
2009-07-14 07:55:00,59.011,59.019,58.997,59.018,12800000.0
2009-07-14 07:56:00,59.027,59.032,59.027,59.028,8000000.0
2009-07-14 07:57:00,59.019,59.045,59.019,59.045,9600000.0
2009-07-14 07:58:00,59.048,59.059,59.048,59.054,11200000.0
2009-07-14 07:59:00,59.048,59.06,59.048,59.056,12800000.0
2009-07-14 08:00:00,59.069,59.069,59.048,59.053,14400000.0
2009-07-14 08:01:00,59.064,59.07,59.063,59.066,8000000.0
2009-07-14 08:02:00,59.068,59.074,59.058,59.074,12800000.0
2009-07-14 08:03:00,59.081,59.081,59.063,59.063,11200000.0
2009-07-14 08:04:00,59.072,59.075,59.063,59.073,11200000.0
2009-07-14 08:05:00,59.079,59.131,59.079,59.131,14400000.0
2009-07-14 08:06:00,59.125,59.129,59.11,59.115,17600000.0
2009-07-14 08:07:00,59.111,59.125,59.106,59.125,11200000.0
2009-07-14 08:08:00,59.126,59.126,59.111,59.114,12800000.0
2009-07-14 08:09:00,59.1,59.108,59.086,59.086,12800000.0
2009-07-14 08:10:00,59.082,59.083,59.063,59.069,12800000.0
2009-07-14 08:11:00,59.063,59.063,59.024,59.028,11200000.0
2009-07-14 08:12:00,59.019,59.055,59.019,59.051,16000000.0
2009-07-14 08:13:00,59.058,59.079,59.058,59.075,8000000.0
2009-07-14 08:14:00,59.092,59.109,59.092,59.109,11200000.0
2009-07-14 08:15:00,59.108,59.108,59.063,59.071,16000000.0
2009-07-14 08:16:00,59.044,59.044,59.035,59.039,11600000.0
2009-07-14 08:17:00,59.059,59.12,59.059,59.12,12800000.0
2009-07-14 08:18:00,59.133,59.138,59.13,59.13,12800000.0
2009-07-14 08:19:00,59.128,59.145,59.121,59.123,14400000.0
2009-07-14 08:20:00,59.113,59.128,59.109,59.127,11200000.0
2009-07-14 08:21:00,59.13,59.13,59.101,59.101,9600000.0
2009-07-14 08:22:00,59.108,59.141,59.108,59.141,11200000.0
2009-07-14 08:23:00,59.141,59.148,59.141,59.144,11200000.0
2009-07-14 08:24:00,59.147,59.156,59.136,59.136,17600000.0
2009-07-14 08:25:00,59.132,59.132,59.12,59.128,9600000.0
2009-07-14 08:26:00,59.128,59.128,59.119,59.12,12800000.0
2009-07-14 08:27:00,59.121,59.121,59.097,59.097,12800000.0
2009-07-14 08:28:00,59.112,59.119,59.109,59.112,18000000.0
2009-07-14 08:29:00,59.116,59.117,59.108,59.108,14400000.0
2009-07-14 08:30:00,59.101,59.119,59.101,59.114,11200000.0
2009-07-14 08:31:00,59.097,59.127,59.097,59.127,12800000.0
2009-07-14 08:32:00,59.113,59.144,59.113,59.144,11200000.0
2009-07-14 08:33:00,59.145,59.145,59.121,59.121,11200000.0
2009-07-14 08:34:00,59.119,59.119,59.102,59.108,17600000.0
2009-07-14 08:35:00,59.115,59.115,59.083,59.083,17600000.0
2009-07-14 08:36:00,59.083,59.092,59.082,59.082,17600000.0
2009-07-14 08:37:00,59.077,59.077,59.031,59.031,11200000.0
2009-07-14 08:38:00,58.997,58.997,58.979,58.987,16000000.0
2009-07-14 08:39:00,58.98,58.998,58.98,58.987,16000000.0
2009-07-14 08:40:00,58.975,58.977,58.966,58.974,16000000.0
2009-07-14 08:41:00,58.96,58.97,58.96,58.965,17600000.0
2009-07-14 08:42:00,58.982,59.001,58.982,59.001,12800000.0
2009-07-14 08:43:00,58.979,58.979,58.966,58.971,12800000.0
2009-07-14 08:44:00,58.993,59.009,58.993,59.005,12800000.0
2009-07-14 08:45:00,59.009,59.023,59.009,59.017,16000000.0
2009-07-14 08:46:00,59.016,59.016,59.0,59.0,11200000.0
2009-07-14 08:47:00,58.993,58.993,58.974,58.974,11200000.0
2009-07-14 08:48:00,58.977,58.981,58.954,58.981,12800000.0
2009-07-14 08:49:00,58.989,58.989,58.973,58.982,17600000.0
2009-07-14 08:50:00,58.986,58.993,58.971,58.99,12800000.0
2009-07-14 08:51:00,58.956,58.962,58.947,58.958,17600000.0
2009-07-14 08:52:00,58.941,58.941,58.914,58.918,11200000.0
2009-07-14 08:53:00,58.892,58.902,58.892,58.902,16000000.0
2009-07-14 08:54:00,58.905,58.914,58.905,58.911,14800000.0
2009-07-14 08:55:00,58.909,58.913,58.9,58.9,16000000.0
2009-07-14 08:56:00,58.913,58.914,58.907,58.911,12800000.0
2009-07-14 08:57:00,58.895,58.903,58.895,58.903,11200000.0
2009-07-14 08:58:00,58.889,58.902,58.86,58.86,12800000.0
2009-07-14 08:59:00,58.848,58.848,58.822,58.822,12800000.0
2009-07-14 09:00:00,58.798,58.798,58.785,58.785,18000000.0
2009-07-14 09:01:00,58.78,58.799,58.78,58.787,11200000.0
2009-07-14 09:02:00,58.802,58.836,58.801,58.836,11200000.0
2009-07-14 09:03:00,58.838,58.838,58.797,58.799,16000000.0
2009-07-14 09:04:00,58.808,58.817,58.791,58.791,11200000.0
2009-07-14 09:05:00,58.771,58.789,58.771,58.783,11200000.0
2009-07-14 09:06:00,58.778,58.778,58.693,58.693,12800000.0
2009-07-14 09:07:00,58.688,58.707,58.688,58.707,9600000.0
2009-07-14 09:08:00,58.713,58.713,58.692,58.699,12800000.0
2009-07-14 09:09:00,58.706,58.709,58.691,58.708,17600000.0
2009-07-14 09:10:00,58.705,58.705,58.69,58.69,12800000.0
2009-07-14 09:11:00,58.694,58.71,58.688,58.71,13200000.0
2009-07-14 09:12:00,58.721,58.749,58.721,58.749,12800000.0
2009-07-14 09:13:00,58.776,58.795,58.776,58.795,11200000.0
2009-07-14 09:14:00,58.798,58.803,58.79,58.795,11200000.0
2009-07-14 09:15:00,58.778,58.78,58.771,58.78,11200000.0
2009-07-14 09:16:00,58.786,58.793,58.777,58.777,12800000.0
2009-07-14 09:17:00,58.776,58.776,58.751,58.751,11200000.0
2009-07-14 09:18:00,58.736,58.738,58.729,58.732,14400000.0
2009-07-14 09:19:00,58.741,58.746,58.738,58.738,12800000.0
2009-07-14 09:20:00,58.741,58.761,58.741,58.761,16000000.0
2009-07-14 09:21:00,58.753,58.76,58.744,58.744,11200000.0
2009-07-14 09:22:00,58.742,58.745,58.727,58.727,17600000.0
2009-07-14 09:23:00,58.721,58.737,58.721,58.735,12800000.0
2009-07-14 09:24:00,58.737,58.737,58.726,58.736,12800000.0
2009-07-14 09:25:00,58.738,58.747,58.737,58.745,12800000.0
2009-07-14 09:26:00,58.762,58.774,58.75,58.774,11200000.0
2009-07-14 09:27:00,58.766,58.769,58.757,58.757,11200000.0
2009-07-14 09:28:00,58.737,58.754,58.737,58.754,13200000.0
2009-07-14 09:29:00,58.758,58.769,58.758,58.769,11200000.0
2009-07-14 09:30:00,58.777,58.78,58.774,58.774,12800000.0
2009-07-14 09:31:00,58.772,58.776,58.766,58.766,10000000.0
2009-07-14 09:32:00,58.753,58.753,58.733,58.734,14400000.0
2009-07-14 09:33:00,58.746,58.773,58.74,58.773,12800000.0
2009-07-14 09:34:00,58.81,58.81,58.807,58.807,11200000.0
2009-07-14 09:35:00,58.788,58.799,58.754,58.754,12800000.0
2009-07-14 09:36:00,58.744,58.79,58.738,58.79,16000000.0
2009-07-14 09:37:00,58.804,58.832,58.758,58.829,16000000.0
2009-07-14 09:38:00,58.832,58.872,58.832,58.872,11200000.0
2009-07-14 09:39:00,58.881,58.885,58.879,58.88,12800000.0
2009-07-14 09:40:00,58.911,58.926,58.911,58.915,16000000.0
2009-07-14 09:41:00,58.913,58.922,58.908,58.922,11200000.0
2009-07-14 09:42:00,58.93,58.935,58.925,58.935,11200000.0
2009-07-14 09:43:00,58.953,58.955,58.922,58.922,12800000.0
2009-07-14 09:44:00,58.91,58.913,58.882,58.882,8000000.0
2009-07-14 09:45:00,58.915,58.933,58.915,58.933,12800000.0
2009-07-14 09:46:00,58.945,58.949,58.921,58.921,11200000.0
2009-07-14 09:47:00,58.923,58.941,58.922,58.941,12800000.0
2009-07-14 09:48:00,58.951,58.952,58.939,58.94,11200000.0
2009-07-14 09:49:00,58.942,58.95,58.938,58.95,12800000.0
2009-07-14 09:50:00,58.949,58.955,58.949,58.95,8000000.0
2009-07-14 09:51:00,58.945,58.945,58.923,58.923,16000000.0
2009-07-14 09:52:00,58.923,58.925,58.906,58.91,11200000.0
2009-07-14 09:53:00,58.884,58.901,58.884,58.901,12800000.0
2009-07-14 09:54:00,58.887,58.904,58.883,58.891,17600000.0
2009-07-14 09:55:00,58.901,58.92,58.901,58.916,11200000.0
2009-07-14 09:56:00,58.929,58.929,58.913,58.913,12800000.0
2009-07-14 09:57:00,58.913,58.914,58.905,58.908,8000000.0
2009-07-14 09:58:00,58.919,58.926,58.833,58.922,18000000.0
2009-07-14 09:59:00,58.916,58.922,58.907,58.922,17600000.0
2009-07-14 10:00:00,58.936,58.941,58.901,58.901,11200000.0
2009-07-14 10:01:00,58.923,58.924,58.912,58.915,12800000.0
2009-07-14 10:02:00,58.921,58.936,58.921,58.925,16000000.0
2009-07-14 10:03:00,58.927,58.927,58.91,58.91,11200000.0
2009-07-14 10:04:00,58.932,58.946,58.932,58.94,12800000.0
2009-07-14 10:05:00,58.919,58.956,58.919,58.956,8000000.0
2009-07-14 10:06:00,58.972,59.018,58.969,59.018,18000000.0
2009-07-14 10:07:00,59.027,59.03,59.012,59.021,12800000.0
2009-07-14 10:08:00,59.016,59.02,59.011,59.017,11200000.0
2009-07-14 10:09:00,59.01,59.023,59.01,59.018,12800000.0
2009-07-14 10:10:00,59.017,59.02,59.012,59.02,11200000.0
2009-07-14 10:11:00,59.012,59.014,59.008,59.011,11200000.0
2009-07-14 10:12:00,59.008,59.013,58.994,59.013,12800000.0
2009-07-14 10:13:00,59.004,59.009,59.0,59.008,12800000.0
2009-07-14 10:14:00,59.004,59.007,58.989,58.989,11200000.0
2009-07-14 10:15:00,58.994,59.003,58.987,58.987,12800000.0
2009-07-14 10:16:00,58.979,58.985,58.979,58.983,8000000.0
2009-07-14 10:17:00,58.991,59.004,58.991,58.993,11200000.0
2009-07-14 10:18:00,58.986,58.995,58.968,58.995,11200000.0
2009-07-14 10:19:00,58.999,59.003,58.993,59.003,11200000.0
2009-07-14 10:20:00,58.993,59.005,58.993,59.002,17600000.0
2009-07-14 10:21:00,59.012,59.046,59.008,59.046,8000000.0
2009-07-14 10:22:00,59.055,59.063,59.054,59.063,9600000.0
2009-07-14 10:23:00,59.05,59.05,59.033,59.033,11200000.0
2009-07-14 10:24:00,59.023,59.03,59.023,59.03,12800000.0
2009-07-14 10:25:00,59.031,59.035,59.022,59.034,11200000.0
2009-07-14 10:26:00,59.031,59.037,59.031,59.035,12800000.0
2009-07-14 10:27:00,59.03,59.034,59.025,59.034,11200000.0
2009-07-14 10:28:00,59.036,59.038,59.025,59.031,12800000.0
2009-07-14 10:29:00,59.03,59.046,59.03,59.045,11600000.0
2009-07-14 10:30:00,59.028,59.041,58.997,58.997,12800000.0
2009-07-14 10:31:00,58.98,58.982,58.962,58.962,12800000.0
2009-07-14 10:32:00,58.946,58.948,58.936,58.941,17600000.0
2009-07-14 10:33:00,58.947,58.96,58.947,58.957,11200000.0
2009-07-14 10:34:00,58.952,58.959,58.952,58.957,11200000.0
2009-07-14 10:35:00,58.979,58.996,58.979,58.993,11200000.0
2009-07-14 10:36:00,58.998,59.013,58.998,59.011,11200000.0
2009-07-14 10:37:00,58.995,58.995,58.893,58.979,11200000.0
2009-07-14 10:38:00,58.972,58.996,58.972,58.996,12800000.0
2009-07-14 10:39:00,58.984,58.984,58.965,58.967,11200000.0
2009-07-14 10:40:00,58.944,58.944,58.925,58.925,8000000.0
2009-07-14 10:41:00,58.923,58.923,58.901,58.904,9600000.0
2009-07-14 10:42:00,58.935,58.941,58.925,58.941,11200000.0
2009-07-14 10:43:00,58.938,58.965,58.934,58.954,11200000.0
2009-07-14 10:44:00,58.968,58.971,58.958,58.958,12800000.0
2009-07-14 10:45:00,58.958,58.958,58.944,58.955,12800000.0
2009-07-14 10:46:00,58.964,58.981,58.964,58.981,12800000.0
2009-07-14 10:47:00,59.027,59.035,59.008,59.008,12800000.0
2009-07-14 10:48:00,58.993,59.003,58.984,59.003,12800000.0
2009-07-14 10:49:00,58.991,58.995,58.984,58.984,11200000.0
2009-07-14 10:50:00,58.966,58.966,58.948,58.951,8000000.0
2009-07-14 10:51:00,58.946,58.951,58.929,58.929,17600000.0
2009-07-14 10:52:00,58.913,58.913,58.899,58.904,11200000.0
2009-07-14 10:53:00,58.927,58.931,58.904,58.906,11200000.0
2009-07-14 10:54:00,58.921,58.945,58.921,58.934,17600000.0
2009-07-14 10:55:00,58.933,58.937,58.919,58.935,11200000.0
2009-07-14 10:56:00,58.923,58.948,58.923,58.948,8000000.0
2009-07-14 10:57:00,58.956,58.959,58.944,58.952,16000000.0
2009-07-14 10:58:00,58.937,58.937,58.84,58.936,12800000.0
2009-07-14 10:59:00,58.934,58.946,58.927,58.944,11200000.0
2009-07-14 11:00:00,58.915,58.915,58.839,58.839,12800000.0
2009-07-14 11:01:00,58.795,58.797,58.786,58.79,12800000.0
2009-07-14 11:02:00,58.789,58.802,58.789,58.802,16000000.0
2009-07-14 11:03:00,58.803,58.882,58.803,58.882,12800000.0
2009-07-14 11:04:00,58.912,58.915,58.9,58.9,14400000.0
2009-07-14 11:05:00,58.88,58.971,58.871,58.971,11200000.0
2009-07-14 11:06:00,59.001,59.025,59.001,59.013,17600000.0
2009-07-14 11:07:00,59.0,59.032,58.992,59.032,17600000.0
2009-07-14 11:08:00,58.992,59.069,58.992,59.032,11200000.0
2009-07-14 11:09:00,59.008,59.014,59.0,59.013,18000000.0
2009-07-14 11:10:00,59.003,59.005,58.994,58.994,12800000.0
2009-07-14 11:11:00,59.006,59.01,59.004,59.004,11200000.0
2009-07-14 11:12:00,58.996,59.015,58.996,59.015,18000000.0
2009-07-14 11:13:00,59.02,59.032,59.009,59.028,14400000.0
2009-07-14 11:14:00,59.047,59.047,59.013,59.013,11200000.0
2009-07-14 11:15:00,59.005,59.03,59.005,59.03,11200000.0
2009-07-14 11:16:00,59.022,59.023,59.016,59.021,12200000.0
2009-07-14 11:17:00,59.009,59.009,58.995,58.996,11200000.0
2009-07-14 11:18:00,58.991,58.999,58.99,58.999,12800000.0
2009-07-14 11:19:00,58.977,58.977,58.965,58.97,18000000.0
2009-07-14 11:20:00,58.966,58.977,58.962,58.969,12800000.0
2009-07-14 11:21:00,58.985,59.001,58.984,59.001,14400000.0
2009-07-14 11:22:00,59.013,59.026,59.013,59.022,12800000.0
2009-07-14 11:23:00,59.027,59.033,59.022,59.033,11200000.0
2009-07-14 11:24:00,59.036,59.043,59.023,59.023,12800000.0
2009-07-14 11:25:00,59.006,59.006,58.973,58.987,17600000.0
2009-07-14 11:26:00,59.0,59.0,58.993,58.994,9600000.0
2009-07-14 11:27:00,58.969,58.99,58.952,58.99,8000000.0
2009-07-14 11:28:00,59.002,59.006,58.998,59.006,14400000.0
2009-07-14 11:29:00,59.009,59.009,58.999,58.999,14400000.0
2009-07-14 11:30:00,58.999,59.004,58.993,58.994,14400000.0
2009-07-14 11:31:00,58.992,59.001,58.992,58.998,11200000.0
2009-07-14 11:32:00,59.008,59.042,59.008,59.042,17600000.0
2009-07-14 11:33:00,59.051,59.064,59.051,59.051,12800000.0
2009-07-14 11:34:00,59.064,59.064,59.044,59.044,12800000.0
2009-07-14 11:35:00,59.044,59.05,59.031,59.031,11200000.0
2009-07-14 11:36:00,59.026,59.03,59.016,59.03,12800000.0
2009-07-14 11:37:00,59.028,59.031,59.025,59.025,11200000.0
2009-07-14 11:38:00,59.014,59.021,59.014,59.021,11200000.0
2009-07-14 11:39:00,59.008,59.008,58.973,58.973,11200000.0
2009-07-14 11:40:00,58.963,58.98,58.963,58.98,11200000.0
2009-07-14 11:41:00,58.986,58.994,58.986,58.991,12800000.0
2009-07-14 11:42:00,58.987,59.006,58.987,58.999,17600000.0
2009-07-14 11:43:00,59.017,59.017,58.989,58.993,11600000.0
2009-07-14 11:44:00,58.989,58.989,58.983,58.989,11200000.0
2009-07-14 11:45:00,58.975,58.988,58.971,58.987,14400000.0
2009-07-14 11:46:00,58.969,58.979,58.969,58.974,11200000.0
2009-07-14 11:47:00,58.959,58.976,58.958,58.965,9600000.0
2009-07-14 11:48:00,58.978,58.986,58.959,58.986,11200000.0
2009-07-14 11:49:00,58.984,58.993,58.946,58.946,12800000.0
2009-07-14 11:50:00,58.93,58.93,58.907,58.907,17600000.0
2009-07-14 11:51:00,58.896,58.899,58.891,58.897,11200000.0
2009-07-14 11:52:00,58.906,58.925,58.906,58.925,11200000.0
2009-07-14 11:53:00,58.97,58.988,58.97,58.977,16000000.0
2009-07-14 11:54:00,58.971,58.974,58.965,58.974,14400000.0
2009-07-14 11:55:00,58.953,58.969,58.906,58.969,11200000.0
2009-07-14 11:56:00,58.962,58.97,58.962,58.963,12800000.0
2009-07-14 11:57:00,58.95,58.95,58.931,58.943,17600000.0
2009-07-14 11:58:00,58.95,58.96,58.95,58.952,11200000.0
2009-07-14 11:59:00,58.971,58.992,58.971,58.992,11200000.0
2009-07-14 12:00:00,59.0,59.004,58.998,58.998,11200000.0
2009-07-14 12:01:00,58.99,58.995,58.986,58.986,11200000.0
2009-07-14 12:02:00,58.992,59.023,58.992,59.023,9600000.0
2009-07-14 12:03:00,59.021,59.025,59.02,59.025,8000000.0
2009-07-14 12:04:00,59.029,59.037,59.026,59.034,17600000.0
2009-07-14 12:05:00,59.042,59.063,59.035,59.063,17600000.0
2009-07-14 12:06:00,59.086,59.092,59.08,59.08,12800000.0
2009-07-14 12:07:00,59.062,59.062,59.004,59.004,11200000.0
2009-07-14 12:08:00,59.005,59.016,59.005,59.007,11200000.0
2009-07-14 12:09:00,59.001,59.008,58.985,58.985,14400000.0
2009-07-14 12:10:00,59.0,59.009,58.994,58.994,11200000.0
2009-07-14 12:11:00,58.995,59.004,58.993,58.995,12800000.0
2009-07-14 12:12:00,58.969,58.969,58.948,58.948,11200000.0
2009-07-14 12:13:00,58.937,58.941,58.932,58.938,11200000.0
2009-07-14 12:14:00,58.93,58.935,58.926,58.935,12800000.0
2009-07-14 12:15:00,58.967,58.967,58.958,58.963,8000000.0
2009-07-14 12:16:00,58.954,58.975,58.954,58.966,12800000.0
2009-07-14 12:17:00,58.983,59.028,58.958,58.97,17600000.0
2009-07-14 12:18:00,58.942,58.972,58.942,58.96,16000000.0
2009-07-14 12:19:00,58.967,58.972,58.959,58.97,12800000.0
2009-07-14 12:20:00,58.972,59.003,58.972,59.003,14400000.0
2009-07-14 12:21:00,59.036,59.045,59.023,59.04,16000000.0
2009-07-14 12:22:00,59.032,59.036,59.023,59.032,16400000.0
2009-07-14 12:23:00,59.011,59.032,59.011,59.031,14400000.0
2009-07-14 12:24:00,59.048,59.048,59.036,59.047,8000000.0
2009-07-14 12:25:00,59.07,59.071,59.062,59.063,11200000.0
2009-07-14 12:26:00,59.048,59.062,59.048,59.051,11200000.0
2009-07-14 12:27:00,59.01,59.01,58.985,58.985,11200000.0
2009-07-14 12:28:00,58.973,58.984,58.969,58.969,12800000.0
2009-07-14 12:29:00,58.973,58.981,58.971,58.974,17600000.0
2009-07-14 12:30:00,58.941,58.95,58.941,58.95,18000000.0
2009-07-14 12:31:00,58.961,58.972,58.96,58.972,12800000.0
2009-07-14 12:32:00,58.979,58.983,58.972,58.981,12800000.0
2009-07-14 12:33:00,58.98,58.98,58.968,58.968,14400000.0
2009-07-14 12:34:00,58.969,58.975,58.962,58.975,12800000.0
2009-07-14 12:35:00,58.975,58.975,58.968,58.968,11200000.0
2009-07-14 12:36:00,58.969,58.982,58.969,58.982,11200000.0
2009-07-14 12:37:00,58.975,58.975,58.962,58.971,11200000.0
2009-07-14 12:38:00,58.971,58.983,58.887,58.978,17600000.0
2009-07-14 12:39:00,58.972,58.979,58.96,58.96,16000000.0
2009-07-14 12:40:00,58.939,58.966,58.929,58.966,16000000.0
2009-07-14 12:41:00,58.957,58.96,58.95,58.95,12800000.0
2009-07-14 12:42:00,58.962,58.969,58.962,58.962,14400000.0
2009-07-14 12:43:00,58.951,58.956,58.929,58.95,12800000.0
2009-07-14 12:44:00,58.945,58.949,58.927,58.935,17600000.0
2009-07-14 12:45:00,58.958,58.964,58.957,58.957,8000000.0
2009-07-14 12:46:00,58.96,58.974,58.959,58.974,12800000.0
2009-07-14 12:47:00,58.972,58.972,58.95,58.95,9600000.0
2009-07-14 12:48:00,58.969,58.973,58.965,58.965,11200000.0
2009-07-14 12:49:00,58.966,58.969,58.958,58.969,16000000.0
2009-07-14 12:50:00,58.978,58.983,58.965,58.965,14400000.0
2009-07-14 12:51:00,58.963,58.969,58.963,58.968,11200000.0
2009-07-14 12:52:00,58.944,58.954,58.944,58.953,11200000.0
2009-07-14 12:53:00,58.953,58.976,58.953,58.955,11200000.0
2009-07-14 12:54:00,58.969,58.975,58.959,58.975,12800000.0
2009-07-14 12:55:00,58.973,58.98,58.958,58.958,16000000.0
2009-07-14 12:56:00,58.957,58.957,58.949,58.953,9600000.0
2009-07-14 12:57:00,58.947,58.955,58.947,58.949,11200000.0
2009-07-14 12:58:00,58.961,58.968,58.956,58.965,17600000.0
2009-07-14 12:59:00,58.962,58.981,58.962,58.977,16000000.0
2009-07-14 13:00:00,58.976,58.982,58.972,58.976,12800000.0
2009-07-14 13:01:00,58.966,58.972,58.962,58.97,14400000.0
2009-07-14 13:02:00,58.975,58.993,58.973,58.977,12800000.0
2009-07-14 13:03:00,58.976,58.991,58.973,58.991,16000000.0
2009-07-14 13:04:00,58.985,58.992,58.983,58.992,11200000.0
2009-07-14 13:05:00,58.984,58.997,58.984,58.99,12800000.0
2009-07-14 13:06:00,58.983,58.989,58.978,58.989,11200000.0
2009-07-14 13:07:00,58.992,58.992,58.972,58.977,14400000.0
2009-07-14 13:08:00,58.976,58.977,58.971,58.972,17600000.0
2009-07-14 13:09:00,58.97,58.971,58.958,58.971,12800000.0
2009-07-14 13:10:00,58.971,58.987,58.969,58.986,9600000.0
2009-07-14 13:11:00,58.988,58.989,58.984,58.984,11200000.0
2009-07-14 13:12:00,58.994,59.006,58.994,58.998,12800000.0
2009-07-14 13:13:00,58.996,59.006,58.996,59.004,17600000.0
2009-07-14 13:14:00,58.997,59.011,58.987,58.987,12800000.0
2009-07-14 13:15:00,58.994,58.995,58.983,58.995,13200000.0
2009-07-14 13:16:00,58.992,59.019,58.992,59.019,17600000.0
2009-07-14 13:17:00,59.054,59.061,59.052,59.055,9600000.0
2009-07-14 13:18:00,59.041,59.05,59.036,59.044,11200000.0
2009-07-14 13:19:00,59.047,59.051,59.044,59.046,16000000.0
2009-07-14 13:20:00,59.041,59.071,59.041,59.071,17600000.0
2009-07-14 13:21:00,59.063,59.063,59.045,59.051,11200000.0
2009-07-14 13:22:00,59.05,59.057,59.044,59.044,12800000.0
2009-07-14 13:23:00,59.041,59.045,59.031,59.031,8000000.0
2009-07-14 13:24:00,59.026,59.031,59.023,59.025,11200000.0
2009-07-14 13:25:00,59.016,59.02,59.008,59.01,17600000.0
2009-07-14 13:26:00,59.016,59.016,59.002,59.006,17600000.0
2009-07-14 13:27:00,58.997,59.005,58.996,58.996,9600000.0
2009-07-14 13:28:00,58.997,59.011,58.907,59.011,16000000.0
2009-07-14 13:29:00,58.925,59.03,58.925,59.03,11200000.0
2009-07-14 13:30:00,59.046,59.055,59.046,59.054,12800000.0
2009-07-14 13:31:00,59.054,59.059,59.053,59.055,11200000.0
2009-07-14 13:32:00,59.038,59.045,59.038,59.045,11200000.0
2009-07-14 13:33:00,59.064,59.073,59.064,59.068,19200000.0
2009-07-14 13:34:00,59.047,59.059,59.047,59.059,12800000.0
2009-07-14 13:35:00,59.071,59.111,59.07,59.111,36800000.0
2009-07-14 13:36:00,59.12,59.12,59.105,59.108,17600000.0
2009-07-14 13:37:00,59.125,59.182,59.125,59.182,14400000.0
2009-07-14 13:38:00,59.208,59.232,59.208,59.217,33600000.0
2009-07-14 13:39:00,59.217,59.232,59.217,59.222,14400000.0
2009-07-14 13:40:00,59.226,59.242,59.226,59.236,39400000.0
2009-07-14 13:41:00,59.245,59.253,59.245,59.251,16000000.0
2009-07-14 13:42:00,59.241,59.29,59.241,59.29,11200000.0
2009-07-14 13:43:00,59.306,59.313,59.299,59.313,27200000.0
2009-07-14 13:44:00,59.301,59.301,59.265,59.265,33600000.0
2009-07-14 13:45:00,59.248,59.285,59.248,59.281,20800000.0
2009-07-14 13:46:00,59.281,59.293,59.264,59.293,24000000.0
2009-07-14 13:47:00,59.287,59.293,59.286,59.292,12800000.0
2009-07-14 13:48:00,59.311,59.311,59.302,59.306,12800000.0
2009-07-14 13:49:00,59.315,59.332,59.315,59.329,17600000.0
2009-07-14 13:50:00,59.319,59.328,59.301,59.328,11200000.0
2009-07-14 13:51:00,59.364,59.373,59.358,59.358,24000000.0
2009-07-14 13:52:00,59.38,59.414,59.38,59.413,12800000.0
2009-07-14 13:53:00,59.395,59.395,59.364,59.364,17600000.0
2009-07-14 13:54:00,59.357,59.357,59.325,59.325,25600000.0
2009-07-14 13:55:00,59.332,59.344,59.332,59.342,10000000.0
2009-07-14 13:56:00,59.339,59.339,59.328,59.33,14400000.0
2009-07-14 13:57:00,59.346,59.352,59.338,59.352,28800000.0
2009-07-14 13:58:00,59.344,59.345,59.318,59.318,14400000.0
2009-07-14 13:59:00,59.319,59.335,59.313,59.335,32400000.0
2009-07-14 14:00:00,59.331,59.339,59.295,59.295,48000000.0
2009-07-14 14:01:00,59.285,59.286,59.275,59.286,32400000.0
2009-07-14 14:02:00,59.296,59.296,59.279,59.293,14800000.0
2009-07-14 14:03:00,59.293,59.293,59.283,59.291,14400000.0
2009-07-14 14:04:00,59.284,59.284,59.266,59.266,11200000.0
2009-07-14 14:05:00,59.272,59.277,59.267,59.272,24000000.0
2009-07-14 14:06:00,59.263,59.284,59.263,59.271,36800000.0
2009-07-14 14:07:00,59.264,59.266,59.253,59.263,40000000.0
2009-07-14 14:08:00,59.268,59.273,59.259,59.269,16000000.0
2009-07-14 14:09:00,59.258,59.258,59.222,59.223,33600000.0
2009-07-14 14:10:00,59.227,59.254,59.227,59.254,34000000.0
2009-07-14 14:11:00,59.253,59.253,59.241,59.245,9600000.0
2009-07-14 14:12:00,59.229,59.229,59.214,59.217,27200000.0
2009-07-14 14:13:00,59.239,59.246,59.238,59.246,9600000.0
2009-07-14 14:14:00,59.239,59.239,59.23,59.23,12800000.0
2009-07-14 14:15:00,59.308,59.347,59.302,59.343,28800000.0
2009-07-14 14:16:00,59.294,59.316,59.294,59.316,26000000.0
2009-07-14 14:17:00,59.326,59.333,59.303,59.305,12800000.0
2009-07-14 14:18:00,59.293,59.293,59.274,59.283,16000000.0
2009-07-14 14:19:00,59.28,59.28,59.213,59.213,9600000.0
2009-07-14 14:20:00,59.186,59.186,59.13,59.151,25600000.0
2009-07-14 14:21:00,59.153,59.173,59.153,59.173,28800000.0
2009-07-14 14:22:00,59.179,59.179,59.134,59.134,24000000.0
2009-07-14 14:23:00,59.144,59.164,59.144,59.164,48000000.0
2009-07-14 14:24:00,59.186,59.186,59.163,59.165,12800000.0
2009-07-14 14:25:00,59.178,59.189,59.172,59.176,12800000.0
2009-07-14 14:26:00,59.193,59.208,59.188,59.188,12800000.0
2009-07-14 14:27:00,59.162,59.189,59.162,59.189,17600000.0
2009-07-14 14:28:00,59.195,59.227,59.195,59.226,11200000.0
2009-07-14 14:29:00,59.226,59.242,59.226,59.232,36800000.0
2009-07-14 14:30:00,59.21,59.257,59.209,59.209,22400000.0
2009-07-14 14:31:00,59.206,59.27,59.206,59.27,20800000.0
2009-07-14 14:32:00,59.304,59.327,59.304,59.307,40000000.0
2009-07-14 14:33:00,59.282,59.282,59.259,59.259,24400000.0
2009-07-14 14:34:00,59.265,59.265,59.208,59.208,33600000.0
2009-07-14 14:35:00,59.197,59.197,59.171,59.171,14800000.0
2009-07-14 14:36:00,59.129,59.129,59.051,59.051,12800000.0
2009-07-14 14:37:00,59.049,59.072,59.048,59.072,11600000.0
2009-07-14 14:38:00,59.083,59.101,59.083,59.086,56000000.0
2009-07-14 14:39:00,59.099,59.129,59.096,59.129,12800000.0
2009-07-14 14:40:00,59.123,59.123,59.054,59.054,8000000.0
2009-07-14 14:41:00,59.038,59.041,59.025,59.025,56400000.0
2009-07-14 14:42:00,59.014,59.029,59.004,59.029,12800000.0
2009-07-14 14:43:00,59.024,59.026,59.016,59.018,25600000.0
2009-07-14 14:44:00,59.016,59.016,59.005,59.006,11200000.0
2009-07-14 14:45:00,59.002,59.002,58.979,58.993,11200000.0
2009-07-14 14:46:00,58.961,58.961,58.933,58.933,11200000.0
2009-07-14 14:47:00,58.942,58.965,58.942,58.965,16000000.0
2009-07-14 14:48:00,58.976,58.979,58.957,58.969,19200000.0
2009-07-14 14:49:00,59.008,59.021,59.002,59.021,32000000.0
2009-07-14 14:50:00,59.037,59.049,59.022,59.049,28800000.0
2009-07-14 14:51:00,59.053,59.053,59.034,59.036,32000000.0
2009-07-14 14:52:00,59.038,59.046,59.033,59.046,12800000.0
2009-07-14 14:53:00,59.054,59.054,59.034,59.034,17600000.0
2009-07-14 14:54:00,59.025,59.025,58.996,58.996,12800000.0
2009-07-14 14:55:00,58.996,58.996,58.988,58.991,16000000.0
2009-07-14 14:56:00,58.987,58.99,58.985,58.986,12800000.0
2009-07-14 14:57:00,58.973,58.973,58.93,58.93,12800000.0
2009-07-14 14:58:00,58.925,58.936,58.915,58.936,17600000.0
2009-07-14 14:59:00,58.928,58.937,58.925,58.937,8000000.0
2009-07-14 15:00:00,58.9,58.9,58.849,58.849,14400000.0
2009-07-14 15:01:00,58.805,58.805,58.783,58.783,12800000.0
2009-07-14 15:02:00,58.769,58.778,58.749,58.778,27200000.0
2009-07-14 15:03:00,58.8,58.829,58.8,58.829,12800000.0
2009-07-14 15:04:00,58.848,58.893,58.848,58.893,24000000.0
2009-07-14 15:05:00,58.912,58.944,58.912,58.944,11200000.0
2009-07-14 15:06:00,58.962,59.0,58.962,58.984,11200000.0
2009-07-14 15:07:00,59.003,59.04,59.003,59.04,25600000.0
2009-07-14 15:08:00,59.021,59.021,58.999,58.999,22400000.0
2009-07-14 15:09:00,58.992,58.992,58.951,58.952,16000000.0
2009-07-14 15:10:00,58.968,59.004,58.962,59.004,40000000.0
2009-07-14 15:11:00,59.04,59.048,59.039,59.039,32000000.0
2009-07-14 15:12:00,59.029,59.035,59.024,59.035,30400000.0
2009-07-14 15:13:00,59.054,59.074,59.054,59.062,44800000.0
2009-07-14 15:14:00,59.075,59.078,59.071,59.071,35200000.0
2009-07-14 15:15:00,59.082,59.082,59.071,59.078,22400000.0
2009-07-14 15:16:00,59.084,59.113,59.084,59.113,36800000.0
2009-07-14 15:17:00,59.135,59.142,59.113,59.113,22400000.0
2009-07-14 15:18:00,59.117,59.157,59.117,59.157,22400000.0
2009-07-14 15:19:00,59.176,59.187,59.176,59.187,16000000.0
2009-07-14 15:20:00,59.162,59.173,59.156,59.173,24000000.0
2009-07-14 15:21:00,59.168,59.168,59.149,59.149,8000000.0
2009-07-14 15:22:00,59.133,59.133,59.093,59.093,8000000.0
2009-07-14 15:23:00,59.088,59.098,59.078,59.078,48400000.0
2009-07-14 15:24:00,59.071,59.071,59.049,59.049,25600000.0
2009-07-14 15:25:00,59.042,59.067,59.042,59.067,27200000.0
2009-07-14 15:26:00,59.079,59.079,59.045,59.049,40000000.0
2009-07-14 15:27:00,59.048,59.075,59.048,59.075,28800000.0
2009-07-14 15:28:00,59.071,59.079,59.068,59.068,70400000.0
2009-07-14 15:29:00,59.073,59.096,58.992,58.992,46400000.0
2009-07-14 15:30:00,58.978,59.081,58.919,58.923,115200000.0
2009-07-14 15:31:00,58.976,58.99,58.972,58.99,60800000.0
2009-07-14 15:32:00,58.985,59.032,58.985,59.032,30400000.0
2009-07-14 15:33:00,59.066,59.095,59.066,59.095,30400000.0
2009-07-14 15:34:00,59.134,59.162,59.134,59.156,22400000.0
2009-07-14 15:35:00,59.184,59.227,59.184,59.209,33600000.0
2009-07-14 15:36:00,59.25,59.28,59.23,59.23,32000000.0
2009-07-14 15:37:00,59.2,59.211,59.171,59.211,30400000.0
2009-07-14 15:38:00,59.154,59.154,59.104,59.105,59200000.0
2009-07-14 15:39:00,59.104,59.207,59.101,59.195,36800000.0
2009-07-14 15:40:00,59.188,59.213,59.179,59.179,35200000.0
2009-07-14 15:41:00,59.164,59.164,59.131,59.135,25600000.0
2009-07-14 15:42:00,59.119,59.119,59.103,59.11,43200000.0
2009-07-14 15:43:00,59.102,59.111,59.091,59.094,27200000.0
2009-07-14 15:44:00,59.1,59.108,59.075,59.075,27200000.0
2009-07-14 15:45:00,59.055,59.055,59.037,59.041,8000000.0
2009-07-14 15:46:00,59.018,59.03,59.016,59.016,14400000.0
2009-07-14 15:47:00,59.022,59.065,59.022,59.053,30400000.0
2009-07-14 15:48:00,59.069,59.096,59.069,59.096,27200000.0
2009-07-14 15:49:00,59.088,59.095,59.073,59.095,11200000.0
2009-07-14 15:50:00,59.09,59.09,59.064,59.084,25600000.0
2009-07-14 15:51:00,59.13,59.18,59.13,59.18,43200000.0
2009-07-14 15:52:00,59.177,59.177,59.071,59.071,20800000.0
2009-07-14 15:53:00,59.074,59.074,59.051,59.069,24000000.0
2009-07-14 15:54:00,59.063,59.069,59.05,59.054,28800000.0
2009-07-14 15:55:00,59.047,59.078,59.047,59.075,24000000.0
2009-07-14 15:56:00,59.068,59.106,59.068,59.106,51200000.0
2009-07-14 15:57:00,59.098,59.098,59.079,59.079,12800000.0
2009-07-14 15:58:00,59.099,59.101,59.07,59.07,19200000.0
2009-07-14 15:59:00,59.064,59.067,59.047,59.047,36800000.0
2009-07-14 16:00:00,59.053,59.063,59.045,59.06,51200000.0
2009-07-14 16:01:00,59.084,59.095,59.084,59.091,41600000.0
2009-07-14 16:02:00,59.102,59.136,59.102,59.129,22400000.0
2009-07-14 16:03:00,59.133,59.158,59.133,59.158,64400000.0
2009-07-14 16:04:00,59.163,59.163,59.13,59.13,44800000.0
2009-07-14 16:05:00,59.092,59.092,59.057,59.062,48000000.0
2009-07-14 16:06:00,59.044,59.086,59.044,59.084,35200000.0
2009-07-14 16:07:00,59.089,59.14,59.089,59.14,32000000.0
2009-07-14 16:08:00,59.152,59.172,59.152,59.152,44800000.0
2009-07-14 16:09:00,59.136,59.155,59.136,59.153,44800000.0
2009-07-14 16:10:00,59.146,59.156,59.127,59.143,41600000.0
2009-07-14 16:11:00,59.138,59.171,59.138,59.171,9600000.0
2009-07-14 16:12:00,59.174,59.174,59.157,59.166,56000000.0
2009-07-14 16:13:00,59.162,59.163,59.147,59.153,11200000.0
2009-07-14 16:14:00,59.127,59.127,59.1,59.1,49600000.0
2009-07-14 16:15:00,59.101,59.164,59.101,59.164,59200000.0
2009-07-14 16:16:00,59.162,59.163,59.13,59.137,17600000.0
2009-07-14 16:17:00,59.122,59.122,59.066,59.066,38400000.0
2009-07-14 16:18:00,59.087,59.102,59.087,59.097,38400000.0
2009-07-14 16:19:00,59.083,59.084,59.076,59.081,22400000.0
2009-07-14 16:20:00,59.075,59.075,59.058,59.058,11200000.0
2009-07-14 16:21:00,58.995,58.995,58.94,58.94,27200000.0
2009-07-14 16:22:00,58.941,58.946,58.931,58.931,41600000.0
2009-07-14 16:23:00,58.924,58.954,58.919,58.954,43200000.0
2009-07-14 16:24:00,58.982,59.004,58.982,59.001,17600000.0
2009-07-14 16:25:00,59.003,59.008,59.0,59.001,34000000.0
2009-07-14 16:26:00,59.013,59.018,59.003,59.003,17600000.0
2009-07-14 16:27:00,59.011,59.011,58.983,58.983,35200000.0
2009-07-14 16:28:00,58.971,58.992,58.971,58.983,27600000.0
2009-07-14 16:29:00,58.978,58.993,58.978,58.993,11200000.0
2009-07-14 16:30:00,59.022,59.022,58.997,59.008,43200000.0
2009-07-14 16:31:00,59.003,59.003,58.973,58.973,41600000.0
2009-07-14 16:32:00,58.967,58.99,58.967,58.99,12800000.0
2009-07-14 16:33:00,58.97,58.979,58.923,58.923,27200000.0
2009-07-14 16:34:00,58.92,58.922,58.885,58.885,35600000.0
2009-07-14 16:35:00,58.85,58.85,58.798,58.812,52800000.0
2009-07-14 16:36:00,58.777,58.777,58.761,58.773,50600000.0
2009-07-14 16:37:00,58.78,58.798,58.772,58.798,41600000.0
2009-07-14 16:38:00,58.806,58.811,58.8,58.81,40400000.0
2009-07-14 16:39:00,58.821,58.837,58.82,58.82,35200000.0
2009-07-14 16:40:00,58.77,58.801,58.764,58.795,56000000.0
2009-07-14 16:41:00,58.823,58.823,58.762,58.77,74000000.0
2009-07-14 16:42:00,58.767,58.767,58.743,58.743,54400000.0
2009-07-14 16:43:00,58.718,58.74,58.718,58.74,17600000.0
2009-07-14 16:44:00,58.748,58.758,58.746,58.746,11200000.0
2009-07-14 16:45:00,58.731,58.738,58.729,58.735,57600000.0
2009-07-14 16:46:00,58.716,58.716,58.7,58.707,12800000.0
2009-07-14 16:47:00,58.729,58.773,58.729,58.773,70800000.0
2009-07-14 16:48:00,58.778,58.785,58.774,58.785,52800000.0
2009-07-14 16:49:00,58.794,58.804,58.793,58.801,36800000.0
2009-07-14 16:50:00,58.827,58.867,58.827,58.867,75200000.0
2009-07-14 16:51:00,58.871,58.872,58.853,58.856,32000000.0
2009-07-14 16:52:00,58.847,58.849,58.842,58.844,46400000.0
2009-07-14 16:53:00,58.845,58.845,58.811,58.813,30400000.0
2009-07-14 16:54:00,58.807,58.839,58.799,58.839,11200000.0
2009-07-14 16:55:00,58.839,58.869,58.839,58.86,27600000.0
2009-07-14 16:56:00,58.857,58.857,58.837,58.839,36800000.0
2009-07-14 16:57:00,58.838,58.838,58.823,58.823,19200000.0
2009-07-14 16:58:00,58.848,58.915,58.848,58.915,12800000.0
2009-07-14 16:59:00,58.92,58.923,58.914,58.919,51600000.0
2009-07-14 17:00:00,58.935,58.959,58.928,58.928,49600000.0
2009-07-14 17:01:00,58.922,58.934,58.921,58.929,40000000.0
2009-07-14 17:02:00,58.948,58.948,58.918,58.918,33600000.0
2009-07-14 17:03:00,58.912,58.919,58.904,58.908,44800000.0
2009-07-14 17:04:00,58.914,58.955,58.914,58.955,41600000.0
2009-07-14 17:05:00,58.996,59.034,58.996,59.009,54400000.0
2009-07-14 17:06:00,59.017,59.033,59.014,59.031,59200000.0
2009-07-14 17:07:00,59.04,59.071,59.039,59.071,35200000.0
2009-07-14 17:08:00,59.065,59.074,59.061,59.064,69200000.0
2009-07-14 17:09:00,59.05,59.052,59.034,59.034,59600000.0
2009-07-14 17:10:00,59.041,59.042,59.032,59.039,25600000.0
2009-07-14 17:11:00,59.037,59.047,59.037,59.047,39200000.0
2009-07-14 17:12:00,59.038,59.053,59.038,59.053,25600000.0
2009-07-14 17:13:00,59.073,59.112,59.073,59.112,28800000.0
2009-07-14 17:14:00,59.13,59.16,59.13,59.16,22400000.0
2009-07-14 17:15:00,59.174,59.181,59.168,59.173,19200000.0
2009-07-14 17:16:00,59.183,59.197,59.183,59.194,9600000.0
2009-07-14 17:17:00,59.198,59.198,59.186,59.187,38400000.0
2009-07-14 17:18:00,59.191,59.204,59.191,59.194,58000000.0
2009-07-14 17:19:00,59.205,59.218,59.205,59.214,24000000.0
2009-07-14 17:20:00,59.202,59.215,59.202,59.212,16000000.0
2009-07-14 17:21:00,59.192,59.192,59.153,59.153,28800000.0
2009-07-14 17:22:00,59.139,59.172,59.139,59.161,19200000.0
2009-07-14 17:23:00,59.164,59.165,59.143,59.143,17600000.0
2009-07-14 17:24:00,59.137,59.147,59.126,59.147,8000000.0
2009-07-14 17:25:00,59.144,59.148,59.133,59.148,17600000.0
2009-07-14 17:26:00,59.197,59.208,59.197,59.207,35200000.0
2009-07-14 17:27:00,59.22,59.232,59.22,59.223,46400000.0
2009-07-14 17:28:00,59.216,59.217,59.193,59.195,32000000.0
2009-07-14 17:29:00,59.197,59.216,59.197,59.216,27600000.0
2009-07-14 17:30:00,59.22,59.224,59.204,59.204,9600000.0
2009-07-14 17:31:00,59.202,59.213,59.175,59.175,88000000.0
2009-07-14 17:32:00,59.173,59.192,59.173,59.175,53200000.0
2009-07-14 17:33:00,59.184,59.222,59.184,59.222,36800000.0
2009-07-14 17:34:00,59.226,59.231,59.219,59.221,64000000.0
2009-07-14 17:35:00,59.229,59.237,59.227,59.227,43200000.0
2009-07-14 17:36:00,59.227,59.227,59.212,59.212,33600000.0
2009-07-14 17:37:00,59.212,59.216,59.201,59.216,9600000.0
2009-07-14 17:38:00,59.207,59.216,59.206,59.212,35200000.0
2009-07-14 17:39:00,59.216,59.261,59.208,59.261,12800000.0
2009-07-14 17:40:00,59.257,59.257,59.242,59.251,75200000.0
2009-07-14 17:41:00,59.24,59.24,59.188,59.188,13200000.0
2009-07-14 17:42:00,59.189,59.196,59.188,59.192,12800000.0
2009-07-14 17:43:00,59.205,59.206,59.186,59.188,17600000.0
2009-07-14 17:44:00,59.172,59.172,59.147,59.156,30400000.0
2009-07-14 17:45:00,59.138,59.141,59.136,59.14,30400000.0
2009-07-14 17:46:00,59.147,59.172,59.147,59.15,41600000.0
2009-07-14 17:47:00,59.167,59.167,59.156,59.156,58000000.0
2009-07-14 17:48:00,59.152,59.152,59.143,59.15,57600000.0
2009-07-14 17:49:00,59.16,59.179,59.16,59.178,46400000.0
2009-07-14 17:50:00,59.181,59.224,59.181,59.224,12800000.0
2009-07-14 17:51:00,59.243,59.263,59.243,59.26,49600000.0
2009-07-14 17:52:00,59.269,59.291,59.269,59.291,43200000.0
2009-07-14 17:53:00,59.302,59.334,59.302,59.334,33600000.0
2009-07-14 17:54:00,59.341,59.341,59.316,59.316,38400000.0
2009-07-14 17:55:00,59.311,59.311,59.3,59.301,40000000.0
2009-07-14 17:56:00,59.298,59.298,59.278,59.278,44800000.0
2009-07-14 17:57:00,59.262,59.262,59.241,59.241,36800000.0
2009-07-14 17:58:00,59.23,59.271,59.23,59.271,8000000.0
2009-07-14 17:59:00,59.294,59.294,59.267,59.269,62400000.0
2009-07-14 18:00:00,59.254,59.277,59.254,59.277,51200000.0
2009-07-14 18:01:00,59.301,59.323,59.3,59.3,32000000.0
2009-07-14 18:02:00,59.284,59.284,59.267,59.267,24000000.0
2009-07-14 18:03:00,59.268,59.284,59.268,59.284,36800000.0
2009-07-14 18:04:00,59.307,59.312,59.306,59.31,33600000.0
2009-07-14 18:05:00,59.317,59.317,59.306,59.315,12800000.0
2009-07-14 18:06:00,59.313,59.357,59.313,59.357,30400000.0
2009-07-14 18:07:00,59.339,59.351,59.339,59.346,35200000.0
2009-07-14 18:08:00,59.341,59.342,59.333,59.336,84200000.0
2009-07-14 18:09:00,59.33,59.33,59.289,59.289,33600000.0
2009-07-14 18:10:00,59.283,59.284,59.261,59.261,9600000.0
2009-07-14 18:11:00,59.275,59.275,59.253,59.253,9600000.0
2009-07-14 18:12:00,59.248,59.281,59.248,59.281,12800000.0
2009-07-14 18:13:00,59.284,59.284,59.254,59.254,27200000.0
2009-07-14 18:14:00,59.255,59.255,59.236,59.236,19200000.0
2009-07-14 18:15:00,59.243,59.252,59.238,59.239,30400000.0
2009-07-14 18:16:00,59.23,59.236,59.22,59.229,56000000.0
2009-07-14 18:17:00,59.238,59.246,59.236,59.241,43600000.0
2009-07-14 18:18:00,59.241,59.241,59.218,59.218,30400000.0
2009-07-14 18:19:00,59.205,59.205,59.196,59.197,46400000.0
2009-07-14 18:20:00,59.189,59.192,59.176,59.176,43200000.0
2009-07-14 18:21:00,59.147,59.147,59.112,59.112,12800000.0
2009-07-14 18:22:00,59.089,59.089,59.069,59.071,33600000.0
2009-07-14 18:23:00,59.072,59.072,59.027,59.027,46800000.0
2009-07-14 18:24:00,59.033,59.07,59.033,59.07,52800000.0
2009-07-14 18:25:00,59.085,59.101,59.084,59.084,33600000.0
2009-07-14 18:26:00,59.079,59.08,59.071,59.071,30400000.0
2009-07-14 18:27:00,59.074,59.079,59.072,59.079,33600000.0
2009-07-14 18:28:00,59.088,59.088,59.072,59.076,12800000.0
2009-07-14 18:29:00,59.077,59.084,59.075,59.082,26000000.0
2009-07-14 18:30:00,59.081,59.098,59.079,59.098,37200000.0
2009-07-14 18:31:00,59.096,59.099,59.095,59.098,8000000.0
2009-07-14 18:32:00,59.076,59.094,59.076,59.09,70400000.0
2009-07-14 18:33:00,59.097,59.1,59.09,59.1,32000000.0
2009-07-14 18:34:00,59.09,59.09,59.08,59.081,19200000.0
2009-07-14 18:35:00,59.086,59.087,59.075,59.075,43200000.0
2009-07-14 18:36:00,59.08,59.085,59.075,59.085,69200000.0
2009-07-14 18:37:00,59.089,59.096,59.085,59.096,36800000.0
2009-07-14 18:38:00,59.096,59.099,59.087,59.091,49600000.0
2009-07-14 18:39:00,59.09,59.09,59.076,59.081,76800000.0
2009-07-14 18:40:00,59.083,59.099,59.08,59.099,65600000.0
2009-07-14 18:41:00,59.101,59.108,59.095,59.108,72400000.0
2009-07-14 18:42:00,59.099,59.099,59.087,59.09,78400000.0
2009-07-14 18:43:00,59.072,59.072,59.046,59.047,49600000.0
2009-07-14 18:44:00,59.052,59.052,59.033,59.033,30800000.0
2009-07-14 18:45:00,59.016,59.055,59.016,59.052,12800000.0
2009-07-14 18:46:00,59.057,59.066,59.057,59.066,8000000.0
2009-07-14 18:47:00,59.078,59.088,59.078,59.084,14400000.0
2009-07-14 18:48:00,59.101,59.119,59.088,59.118,28800000.0
2009-07-14 18:49:00,59.128,59.141,59.127,59.136,24000000.0
2009-07-14 18:50:00,59.14,59.153,59.14,59.153,46800000.0
2009-07-14 18:51:00,59.131,59.152,59.124,59.145,12800000.0
2009-07-14 18:52:00,59.152,59.153,59.137,59.137,19200000.0
2009-07-14 18:53:00,59.13,59.136,59.125,59.127,30400000.0
2009-07-14 18:54:00,59.122,59.128,59.108,59.128,19600000.0
2009-07-14 18:55:00,59.102,59.124,59.102,59.124,22400000.0
2009-07-14 18:56:00,59.139,59.139,59.124,59.127,16000000.0
2009-07-14 18:57:00,59.121,59.128,59.121,59.128,19200000.0
2009-07-14 18:58:00,59.132,59.141,59.131,59.135,32400000.0
2009-07-14 18:59:00,59.137,59.145,59.136,59.139,32000000.0
2009-07-14 19:00:00,59.133,59.161,59.133,59.161,14400000.0
2009-07-14 19:01:00,59.158,59.163,59.154,59.154,19200000.0
2009-07-14 19:02:00,59.157,59.166,59.157,59.163,43200000.0
2009-07-14 19:03:00,59.184,59.197,59.184,59.197,14400000.0
2009-07-14 19:04:00,59.194,59.208,59.191,59.196,18000000.0
2009-07-14 19:05:00,59.202,59.206,59.202,59.206,22400000.0
2009-07-14 19:06:00,59.201,59.201,59.181,59.186,56400000.0
2009-07-14 19:07:00,59.179,59.191,59.179,59.185,35200000.0
2009-07-14 19:08:00,59.181,59.182,59.175,59.175,22400000.0
2009-07-14 19:09:00,59.167,59.177,59.167,59.17,12800000.0
2009-07-14 19:10:00,59.175,59.2,59.175,59.2,8000000.0
2009-07-14 19:11:00,59.204,59.208,59.197,59.203,30400000.0
2009-07-14 19:12:00,59.204,59.208,59.201,59.201,24000000.0
2009-07-14 19:13:00,59.204,59.209,59.204,59.204,9600000.0
2009-07-14 19:14:00,59.19,59.19,59.177,59.178,36800000.0
2009-07-14 19:15:00,59.156,59.17,59.147,59.15,8000000.0
2009-07-14 19:16:00,59.187,59.187,59.17,59.178,8000000.0
2009-07-14 19:17:00,59.161,59.18,59.161,59.18,9600000.0
2009-07-14 19:18:00,59.169,59.169,59.154,59.154,32000000.0
2009-07-14 19:19:00,59.138,59.14,59.122,59.13,11200000.0
2009-07-14 19:20:00,59.146,59.146,59.114,59.123,14400000.0
2009-07-14 19:21:00,59.102,59.102,59.092,59.092,17600000.0
2009-07-14 19:22:00,59.108,59.127,59.108,59.122,14400000.0
2009-07-14 19:23:00,59.117,59.129,59.108,59.125,16000000.0
2009-07-14 19:24:00,59.094,59.109,59.093,59.105,48000000.0
2009-07-14 19:25:00,59.094,59.11,59.094,59.107,11200000.0
2009-07-14 19:26:00,59.116,59.117,59.099,59.115,41600000.0
2009-07-14 19:27:00,59.119,59.12,59.112,59.114,12800000.0
2009-07-14 19:28:00,59.123,59.129,59.11,59.11,12800000.0
2009-07-14 19:29:00,59.119,59.123,59.112,59.116,12800000.0
2009-07-14 19:30:00,59.115,59.118,59.111,59.118,11200000.0
2009-07-14 19:31:00,59.11,59.116,59.107,59.107,12800000.0
2009-07-14 19:32:00,59.099,59.102,59.092,59.097,11200000.0
2009-07-14 19:33:00,59.114,59.114,59.105,59.114,11200000.0
2009-07-14 19:34:00,59.108,59.11,59.101,59.106,9600000.0
2009-07-14 19:35:00,59.101,59.12,59.101,59.12,17600000.0
2009-07-14 19:36:00,59.127,59.129,59.12,59.124,8000000.0
2009-07-14 19:37:00,59.118,59.131,59.118,59.131,11200000.0
2009-07-14 19:38:00,59.124,59.127,59.123,59.126,9600000.0
2009-07-14 19:39:00,59.112,59.115,59.093,59.093,12800000.0
2009-07-14 19:40:00,59.085,59.1,59.085,59.092,11200000.0
2009-07-14 19:41:00,59.08,59.087,59.078,59.087,11200000.0
2009-07-14 19:42:00,59.099,59.11,59.099,59.104,11200000.0
2009-07-14 19:43:00,59.113,59.122,59.113,59.121,19200000.0
2009-07-14 19:44:00,59.111,59.12,59.108,59.116,11200000.0
2009-07-14 19:45:00,59.127,59.13,59.119,59.128,16000000.0
2009-07-14 19:46:00,59.119,59.123,59.117,59.117,14400000.0
2009-07-14 19:47:00,59.106,59.107,59.099,59.099,17600000.0
2009-07-14 19:48:00,59.095,59.108,59.095,59.108,22400000.0
2009-07-14 19:49:00,59.108,59.114,59.104,59.112,30400000.0
2009-07-14 19:50:00,59.108,59.111,59.105,59.106,12800000.0
2009-07-14 19:51:00,59.094,59.103,59.092,59.092,9600000.0
2009-07-14 19:52:00,59.085,59.096,59.077,59.095,16000000.0
2009-07-14 19:53:00,59.114,59.114,59.086,59.087,12800000.0
2009-07-14 19:54:00,59.073,59.076,59.067,59.067,12800000.0
2009-07-14 19:55:00,59.056,59.061,59.055,59.061,9600000.0
2009-07-14 19:56:00,59.062,59.074,59.062,59.074,9600000.0
2009-07-14 19:57:00,59.074,59.074,59.051,59.051,9600000.0
2009-07-14 19:58:00,59.048,59.084,59.048,59.084,11200000.0
2009-07-14 19:59:00,59.09,59.09,59.076,59.083,20800000.0
2009-07-14 20:00:00,59.077,59.077,59.04,59.04,18000000.0
2009-07-14 20:01:00,59.013,59.014,58.988,58.988,11200000.0
2009-07-14 20:02:00,58.972,58.973,58.922,58.973,17600000.0
2009-07-14 20:03:00,58.985,58.998,58.985,58.998,8000000.0
2009-07-14 20:04:00,59.007,59.02,59.006,59.017,30400000.0
2009-07-14 20:05:00,59.002,59.01,58.992,59.01,12800000.0
2009-07-14 20:06:00,59.015,59.029,59.015,59.02,11200000.0
2009-07-14 20:07:00,58.996,58.996,58.974,58.974,9600000.0
2009-07-14 20:08:00,58.979,58.99,58.97,58.971,38400000.0
2009-07-14 20:09:00,58.974,58.974,58.957,58.973,11200000.0
2009-07-14 20:10:00,58.997,59.003,58.996,59.002,16000000.0
2009-07-14 20:11:00,58.97,58.995,58.97,58.981,11200000.0
2009-07-14 20:12:00,59.013,59.026,59.013,59.026,8000000.0
2009-07-14 20:13:00,59.046,59.068,59.046,59.06,27200000.0
2009-07-14 20:14:00,59.057,59.057,58.994,59.057,9600000.0
2009-07-14 20:15:00,59.052,59.072,59.052,59.072,8000000.0
2009-07-14 20:16:00,59.084,59.125,59.084,59.125,28800000.0
2009-07-14 20:17:00,59.137,59.145,59.134,59.139,33600000.0
2009-07-14 20:18:00,59.147,59.147,59.137,59.147,32000000.0
2009-07-14 20:19:00,59.117,59.117,59.064,59.064,11200000.0
2009-07-14 20:20:00,59.048,59.048,59.031,59.031,19200000.0
2009-07-14 20:21:00,59.026,59.026,59.016,59.026,8000000.0
2009-07-14 20:22:00,59.024,59.025,59.021,59.025,9600000.0
2009-07-14 20:23:00,59.025,59.049,59.018,59.049,12800000.0
2009-07-14 20:24:00,59.052,59.067,59.051,59.051,12800000.0
2009-07-14 20:25:00,59.046,59.051,59.042,59.042,11200000.0
2009-07-14 20:26:00,59.011,59.011,58.983,58.997,16000000.0
2009-07-14 20:27:00,59.003,59.035,59.003,59.035,8000000.0
2009-07-14 20:28:00,59.038,59.047,59.036,59.047,11200000.0
2009-07-14 20:29:00,59.044,59.048,58.949,59.019,16000000.0
2009-07-14 20:30:00,59.049,59.049,59.01,59.01,27200000.0
2009-07-14 20:31:00,59.024,59.036,59.024,59.035,12800000.0
2009-07-14 20:32:00,59.036,59.046,59.033,59.044,12800000.0
2009-07-14 20:33:00,59.039,59.047,59.036,59.044,12800000.0
2009-07-14 20:34:00,59.038,59.04,59.028,59.028,11200000.0
2009-07-14 20:35:00,59.044,59.057,59.044,59.05,8000000.0
2009-07-14 20:36:00,59.054,59.128,59.054,59.128,16000000.0
2009-07-14 20:37:00,59.135,59.144,59.134,59.138,12800000.0
2009-07-14 20:38:00,59.14,59.141,59.128,59.131,12800000.0
2009-07-14 20:39:00,59.129,59.129,59.117,59.117,14400000.0
2009-07-14 20:40:00,59.12,59.129,59.12,59.123,8000000.0
2009-07-14 20:41:00,59.118,59.119,59.11,59.115,11200000.0
2009-07-14 20:42:00,59.113,59.122,59.113,59.119,11200000.0
2009-07-14 20:43:00,59.129,59.166,59.129,59.166,14400000.0
2009-07-14 20:44:00,59.186,59.186,59.162,59.162,11200000.0
2009-07-14 20:45:00,59.163,59.178,59.163,59.178,12800000.0
2009-07-14 20:46:00,59.181,59.185,59.174,59.174,14400000.0
2009-07-14 20:47:00,59.17,59.209,59.17,59.209,12800000.0
2009-07-14 20:48:00,59.203,59.24,59.203,59.24,17600000.0
2009-07-14 20:49:00,59.233,59.233,59.2,59.2,19200000.0
2009-07-14 20:50:00,59.188,59.188,59.153,59.153,16000000.0
2009-07-14 20:51:00,59.125,59.151,59.125,59.143,28800000.0
2009-07-14 20:52:00,59.137,59.157,59.137,59.152,12800000.0
2009-07-14 20:53:00,59.139,59.142,59.135,59.135,8400000.0
2009-07-14 20:54:00,59.126,59.141,59.126,59.139,12800000.0
2009-07-14 20:55:00,59.145,59.147,59.139,59.142,8000000.0
2009-07-14 20:56:00,59.139,59.142,59.136,59.142,12800000.0
2009-07-14 20:57:00,59.135,59.141,59.133,59.141,12800000.0
2009-07-14 20:58:00,59.152,59.166,59.152,59.154,9600000.0
2009-07-14 20:59:00,59.169,59.192,59.169,59.192,8000000.0
2009-07-14 21:00:00,59.176,59.199,59.174,59.199,17600000.0
2009-07-14 21:01:00,59.204,59.21,59.193,59.193,11200000.0
2009-07-14 21:02:00,59.209,59.22,59.209,59.22,16000000.0
2009-07-14 21:03:00,59.199,59.199,59.174,59.174,8000000.0
2009-07-14 21:04:00,59.186,59.202,59.185,59.192,9600000.0
2009-07-14 21:05:00,59.205,59.212,59.204,59.206,14400000.0
2009-07-14 21:06:00,59.204,59.204,59.09,59.09,8000000.0
2009-07-14 21:07:00,59.172,59.185,59.172,59.185,14400000.0
2009-07-14 21:08:00,59.193,59.203,59.189,59.203,16000000.0
2009-07-14 21:09:00,59.209,59.213,59.206,59.213,11200000.0
2009-07-14 21:10:00,59.211,59.225,59.211,59.222,8000000.0
2009-07-14 21:11:00,59.221,59.234,59.218,59.218,12800000.0
2009-07-14 21:12:00,59.228,59.228,59.221,59.224,12800000.0
2009-07-14 21:13:00,59.202,59.219,59.193,59.212,15400000.0
2009-07-14 21:14:00,59.225,59.226,59.206,59.206,12800000.0
2009-07-14 21:15:00,59.202,59.215,59.202,59.213,11600000.0
2009-07-14 21:16:00,59.229,59.239,59.228,59.238,19200000.0
2009-07-14 21:17:00,59.258,59.258,59.235,59.235,8000000.0
2009-07-14 21:18:00,59.237,59.244,59.234,59.24,8000000.0
2009-07-14 21:19:00,59.239,59.247,59.239,59.244,17600000.0
2009-07-14 21:20:00,59.236,59.261,59.236,59.25,14400000.0
2009-07-14 21:21:00,59.245,59.254,59.245,59.254,8000000.0
2009-07-14 21:22:00,59.248,59.257,59.248,59.248,12800000.0
2009-07-14 21:23:00,59.251,59.251,59.237,59.249,12800000.0
2009-07-14 21:24:00,59.27,59.28,59.267,59.267,11200000.0
2009-07-14 21:25:00,59.274,59.274,59.251,59.251,17600000.0
2009-07-14 21:26:00,59.26,59.285,59.26,59.285,24000000.0
2009-07-14 21:27:00,59.329,59.329,59.318,59.321,22400000.0
2009-07-14 21:28:00,59.32,59.332,59.313,59.331,11200000.0
2009-07-14 21:29:00,59.32,59.32,59.296,59.296,27600000.0
2009-07-14 21:30:00,59.294,59.306,59.294,59.301,12800000.0
2009-07-14 21:31:00,59.299,59.354,59.299,59.354,16000000.0
2009-07-14 21:32:00,59.352,59.352,59.336,59.336,9600000.0
2009-07-14 21:33:00,59.326,59.326,59.315,59.32,8000000.0
2009-07-14 21:34:00,59.325,59.325,59.309,59.309,8000000.0
2009-07-14 21:35:00,59.296,59.296,59.283,59.287,14400000.0
2009-07-14 21:36:00,59.293,59.293,59.281,59.281,11200000.0
2009-07-14 21:37:00,59.292,59.309,59.282,59.309,16000000.0
2009-07-14 21:38:00,59.301,59.301,59.283,59.283,14400000.0
2009-07-14 21:39:00,59.272,59.288,59.272,59.284,12800000.0
2009-07-14 21:40:00,59.291,59.303,59.291,59.293,12800000.0
2009-07-14 21:41:00,59.186,59.262,59.186,59.238,11200000.0
2009-07-14 21:42:00,59.245,59.269,59.245,59.253,12800000.0
2009-07-14 21:43:00,59.278,59.282,59.274,59.274,12800000.0
2009-07-14 21:44:00,59.27,59.278,59.27,59.278,8000000.0
2009-07-14 21:45:00,59.282,59.29,59.282,59.288,17600000.0
2009-07-14 21:46:00,59.27,59.297,59.27,59.297,14400000.0
2009-07-14 21:47:00,59.297,59.297,59.29,59.294,11200000.0
2009-07-14 21:48:00,59.286,59.289,59.282,59.283,35200000.0
2009-07-14 21:49:00,59.282,59.282,59.271,59.271,11200000.0
2009-07-14 21:50:00,59.253,59.267,59.253,59.266,8000000.0
2009-07-14 21:51:00,59.28,59.282,59.27,59.27,17600000.0
2009-07-14 21:52:00,59.275,59.282,59.271,59.273,11200000.0
2009-07-14 21:53:00,59.278,59.285,59.275,59.283,11600000.0
2009-07-14 21:54:00,59.261,59.274,59.257,59.274,11200000.0
2009-07-14 21:55:00,59.286,59.286,59.272,59.277,12800000.0
2009-07-14 21:56:00,59.276,59.276,59.266,59.267,12800000.0
2009-07-14 21:57:00,59.272,59.293,59.272,59.293,18000000.0
2009-07-14 21:58:00,59.278,59.278,59.271,59.271,8000000.0
2009-07-14 21:59:00,59.276,59.287,59.273,59.279,8000000.0
2009-07-14 22:00:00,59.279,59.279,59.256,59.277,17600000.0
2009-07-14 22:01:00,59.27,59.271,59.259,59.271,11200000.0
2009-07-14 22:02:00,59.251,59.268,59.246,59.268,11200000.0
2009-07-14 22:03:00,59.28,59.28,59.269,59.274,17600000.0
2009-07-14 22:04:00,59.266,59.31,59.232,59.31,16000000.0
2009-07-14 22:05:00,59.263,59.264,59.249,59.26,11200000.0
2009-07-14 22:06:00,59.266,59.269,59.255,59.259,12800000.0
2009-07-14 22:07:00,59.245,59.272,59.225,59.272,16000000.0
2009-07-14 22:08:00,59.304,59.307,59.302,59.303,9600000.0
2009-07-14 22:09:00,59.288,59.291,59.277,59.282,12800000.0
2009-07-14 22:10:00,59.27,59.292,59.27,59.291,22400000.0
2009-07-14 22:11:00,59.307,59.313,59.303,59.306,11200000.0
2009-07-14 22:12:00,59.324,59.324,59.303,59.303,12800000.0
2009-07-14 22:13:00,59.297,59.309,59.297,59.298,12800000.0
2009-07-14 22:14:00,59.298,59.299,59.285,59.285,12800000.0
2009-07-14 22:15:00,59.281,59.281,59.271,59.28,14800000.0
2009-07-14 22:16:00,59.286,59.308,59.286,59.308,9600000.0
2009-07-14 22:17:00,59.307,59.315,59.307,59.312,19200000.0
2009-07-14 22:18:00,59.325,59.347,59.325,59.347,11200000.0
2009-07-14 22:19:00,59.337,59.337,59.325,59.328,12800000.0
2009-07-14 22:20:00,59.319,59.342,59.319,59.339,12800000.0
2009-07-14 22:21:00,59.337,59.35,59.328,59.35,9600000.0
2009-07-14 22:22:00,59.347,59.359,59.347,59.351,12800000.0
2009-07-14 22:23:00,59.355,59.371,59.355,59.37,9600000.0
2009-07-14 22:24:00,59.378,59.378,59.37,59.37,11200000.0
2009-07-14 22:25:00,59.315,59.315,59.303,59.313,16000000.0
2009-07-14 22:26:00,59.347,59.359,59.347,59.359,11200000.0
2009-07-14 22:27:00,59.361,59.37,59.361,59.37,12800000.0
2009-07-14 22:28:00,59.381,59.401,59.381,59.394,11200000.0
2009-07-14 22:29:00,59.403,59.403,59.363,59.363,16000000.0
2009-07-14 22:30:00,59.363,59.39,59.363,59.39,8000000.0
2009-07-14 22:31:00,59.407,59.518,59.407,59.518,11200000.0
2009-07-14 22:32:00,59.528,59.575,59.52,59.575,12800000.0
2009-07-14 22:33:00,59.614,59.638,59.595,59.595,11200000.0
2009-07-14 22:34:00,59.614,59.693,59.614,59.692,12800000.0
2009-07-14 22:35:00,59.673,59.673,59.632,59.658,12800000.0
2009-07-14 22:36:00,59.665,59.665,59.626,59.644,43200000.0
2009-07-14 22:37:00,59.681,59.737,59.681,59.737,25600000.0
2009-07-14 22:38:00,59.76,59.861,59.76,59.861,8000000.0
2009-07-14 22:39:00,59.892,59.892,59.852,59.852,9600000.0
2009-07-14 22:40:00,59.836,59.836,59.815,59.818,17600000.0
2009-07-14 22:41:00,59.827,59.83,59.821,59.826,11200000.0
2009-07-14 22:42:00,59.827,59.879,59.827,59.879,9600000.0
2009-07-14 22:43:00,59.896,59.907,59.894,59.897,16000000.0
2009-07-14 22:44:00,59.899,59.906,59.889,59.889,8000000.0
2009-07-14 22:45:00,59.888,59.89,59.877,59.881,16000000.0
2009-07-14 22:46:00,59.886,59.886,59.875,59.882,13200000.0
2009-07-14 22:47:00,59.882,59.886,59.882,59.886,11600000.0
2009-07-14 22:48:00,59.874,59.88,59.87,59.88,8000000.0
2009-07-14 22:49:00,59.871,59.875,59.853,59.853,12800000.0
2009-07-14 22:50:00,59.86,59.86,59.847,59.849,8000000.0
2009-07-14 22:51:00,59.842,59.842,59.825,59.835,14400000.0
2009-07-14 22:52:00,59.83,59.84,59.824,59.84,11600000.0
2009-07-14 22:53:00,59.842,59.846,59.83,59.835,14400000.0
2009-07-14 22:54:00,59.832,59.839,59.829,59.839,12800000.0
2009-07-14 22:55:00,59.813,59.813,59.786,59.786,12800000.0
2009-07-14 22:56:00,59.791,59.791,59.787,59.791,9600000.0
2009-07-14 22:57:00,59.77,59.78,59.77,59.779,10000000.0
2009-07-14 22:58:00,59.773,59.773,59.724,59.724,14400000.0
2009-07-14 22:59:00,59.711,59.718,59.693,59.693,8000000.0
2009-07-14 23:00:00,59.701,59.707,59.692,59.703,17600000.0
2009-07-14 23:01:00,59.692,59.692,59.67,59.67,8000000.0
2009-07-14 23:02:00,59.669,59.723,59.669,59.711,17600000.0
2009-07-14 23:03:00,59.699,59.75,59.699,59.75,16000000.0
2009-07-14 23:04:00,59.752,59.754,59.744,59.747,11200000.0
2009-07-14 23:05:00,59.704,59.705,59.697,59.705,33600000.0
2009-07-14 23:06:00,59.714,59.734,59.714,59.734,12800000.0
2009-07-14 23:07:00,59.723,59.732,59.723,59.731,12800000.0
2009-07-14 23:08:00,59.732,59.76,59.732,59.76,16000000.0
2009-07-14 23:09:00,59.748,59.748,59.733,59.735,17600000.0
2009-07-14 23:10:00,59.748,59.751,59.746,59.751,12800000.0
2009-07-14 23:11:00,59.758,59.758,59.744,59.747,11200000.0
2009-07-14 23:12:00,59.756,59.786,59.756,59.786,20800000.0
2009-07-14 23:13:00,59.802,59.833,59.802,59.833,12800000.0
2009-07-14 23:14:00,59.913,59.914,59.906,59.908,11200000.0
2009-07-14 23:15:00,59.923,59.971,59.923,59.938,12800000.0
2009-07-14 23:16:00,59.945,59.963,59.945,59.963,9600000.0
2009-07-14 23:17:00,59.966,59.972,59.949,59.949,12800000.0
2009-07-14 23:18:00,59.905,59.942,59.905,59.942,11200000.0
2009-07-14 23:19:00,59.935,59.945,59.923,59.927,12800000.0
2009-07-14 23:20:00,59.906,59.913,59.894,59.913,14400000.0
2009-07-14 23:21:00,59.909,59.947,59.909,59.946,9600000.0
2009-07-14 23:22:00,59.951,59.953,59.944,59.952,11200000.0
2009-07-14 23:23:00,59.975,59.976,59.961,59.961,11200000.0
2009-07-14 23:24:00,59.965,59.965,59.937,59.937,11200000.0
2009-07-14 23:25:00,59.915,59.915,59.901,59.901,14400000.0
2009-07-14 23:26:00,59.908,59.911,59.896,59.896,12800000.0
2009-07-14 23:27:00,59.901,59.909,59.901,59.909,11200000.0
2009-07-14 23:28:00,59.913,59.919,59.903,59.919,16000000.0
2009-07-14 23:29:00,59.914,59.922,59.912,59.92,12800000.0
2009-07-14 23:30:00,59.922,59.929,59.922,59.926,8000000.0
2009-07-14 23:31:00,59.926,59.937,59.923,59.928,12800000.0
2009-07-14 23:32:00,59.919,59.931,59.919,59.921,9600000.0
2009-07-14 23:33:00,59.924,59.928,59.919,59.919,12800000.0
2009-07-14 23:34:00,59.93,59.934,59.929,59.934,8000000.0
2009-07-14 23:35:00,59.928,59.932,59.921,59.921,16000000.0
2009-07-14 23:36:00,59.918,59.937,59.918,59.937,13200000.0
2009-07-14 23:37:00,59.937,59.964,59.937,59.949,12800000.0
2009-07-14 23:38:00,59.942,59.956,59.942,59.956,11200000.0
2009-07-14 23:39:00,59.962,59.967,59.956,59.962,13200000.0
2009-07-14 23:40:00,59.951,59.951,59.934,59.94,35200000.0
2009-07-14 23:41:00,59.935,59.952,59.935,59.952,12800000.0
2009-07-14 23:42:00,59.929,59.929,59.916,59.924,17600000.0
2009-07-14 23:43:00,59.928,59.928,59.916,59.92,14400000.0
2009-07-14 23:44:00,59.925,59.926,59.915,59.915,9600000.0
2009-07-14 23:45:00,59.913,59.918,59.903,59.912,11200000.0
2009-07-14 23:46:00,59.906,59.909,59.885,59.889,17600000.0
2009-07-14 23:47:00,59.917,59.921,59.909,59.918,12800000.0
2009-07-14 23:48:00,59.915,59.927,59.915,59.927,8000000.0
2009-07-14 23:49:00,59.949,59.949,59.935,59.941,16000000.0
2009-07-14 23:50:00,59.905,59.932,59.905,59.932,11200000.0
2009-07-14 23:51:00,59.942,59.947,59.931,59.94,12800000.0
2009-07-14 23:52:00,59.939,59.944,59.934,59.935,16000000.0
2009-07-14 23:53:00,59.928,59.928,59.91,59.91,9600000.0
2009-07-14 23:54:00,59.909,59.93,59.898,59.93,14400000.0
2009-07-14 23:55:00,59.939,59.944,59.919,59.926,12800000.0
2009-07-14 23:56:00,59.938,59.938,59.835,59.835,11200000.0
2009-07-14 23:57:00,59.937,59.949,59.937,59.944,12800000.0
2009-07-14 23:58:00,59.939,59.942,59.922,59.942,11200000.0
2009-07-14 23:59:00,59.944,59.953,59.942,59.952,8000000.0
2009-07-15 00:00:00,59.947,59.954,59.944,59.954,17600000.0
2009-07-15 00:01:00,59.963,59.964,59.953,59.955,13200000.0
2009-07-15 00:02:00,59.958,59.962,59.935,59.954,11200000.0
2009-07-15 00:03:00,59.951,59.951,59.918,59.925,12800000.0
2009-07-15 00:04:00,59.914,59.947,59.914,59.947,9600000.0
2009-07-15 00:05:00,59.936,59.936,59.914,59.914,11200000.0
2009-07-15 00:06:00,59.908,59.932,59.891,59.891,11200000.0
2009-07-15 00:07:00,59.89,59.891,59.886,59.887,12800000.0
2009-07-15 00:08:00,59.867,59.877,59.867,59.868,13200000.0
2009-07-15 00:09:00,59.774,59.873,59.774,59.873,16400000.0
2009-07-15 00:10:00,59.88,59.88,59.871,59.871,8000000.0
2009-07-15 00:11:00,59.854,59.854,59.809,59.809,16000000.0
2009-07-15 00:12:00,59.788,59.816,59.788,59.813,12800000.0
2009-07-15 00:13:00,59.812,59.812,59.806,59.806,12800000.0
2009-07-15 00:14:00,59.805,59.807,59.803,59.804,9600000.0
2009-07-15 00:15:00,59.803,59.809,59.802,59.809,28800000.0
2009-07-15 00:16:00,59.81,59.811,59.804,59.804,14400000.0
2009-07-15 00:17:00,59.807,59.822,59.788,59.788,17600000.0
2009-07-15 00:18:00,59.786,59.789,59.777,59.777,12800000.0
2009-07-15 00:19:00,59.789,59.789,59.778,59.778,12800000.0
2009-07-15 00:20:00,59.779,59.786,59.778,59.782,17600000.0
2009-07-15 00:21:00,59.798,59.799,59.791,59.792,12800000.0
2009-07-15 00:22:00,59.777,59.806,59.777,59.797,17600000.0
2009-07-15 00:23:00,59.797,59.797,59.792,59.792,8000000.0
2009-07-15 00:24:00,59.803,59.81,59.802,59.802,8000000.0
2009-07-15 00:25:00,59.806,59.807,59.781,59.797,16000000.0
2009-07-15 00:26:00,59.791,59.791,59.781,59.781,12800000.0
2009-07-15 00:27:00,59.775,59.78,59.755,59.755,8000000.0
2009-07-15 00:28:00,59.779,59.78,59.766,59.766,32000000.0
2009-07-15 00:29:00,59.764,59.764,59.757,59.758,12800000.0
2009-07-15 00:30:00,59.758,59.767,59.754,59.755,11200000.0
2009-07-15 00:31:00,59.767,59.782,59.767,59.782,8000000.0
2009-07-15 00:32:00,59.774,59.774,59.742,59.742,12800000.0
2009-07-15 00:33:00,59.74,59.743,59.735,59.735,12800000.0
2009-07-15 00:34:00,59.718,59.741,59.718,59.721,19200000.0
2009-07-15 00:35:00,59.722,59.723,59.708,59.709,28800000.0
2009-07-15 00:36:00,59.719,59.719,59.71,59.71,9600000.0
2009-07-15 00:37:00,59.719,59.719,59.712,59.715,12800000.0
2009-07-15 00:38:00,59.719,59.729,59.719,59.724,17600000.0
2009-07-15 00:39:00,59.734,59.734,59.718,59.718,12800000.0
2009-07-15 00:40:00,59.727,59.771,59.727,59.771,9600000.0
2009-07-15 00:41:00,59.769,59.769,59.74,59.74,12800000.0
2009-07-15 00:42:00,59.733,59.749,59.733,59.745,12800000.0
2009-07-15 00:43:00,59.75,59.762,59.75,59.754,11200000.0
2009-07-15 00:44:00,59.757,59.766,59.748,59.763,8000000.0
2009-07-15 00:45:00,59.76,59.766,59.756,59.757,11200000.0
2009-07-15 00:46:00,59.751,59.763,59.751,59.76,14400000.0
2009-07-15 00:47:00,59.746,59.75,59.738,59.74,12800000.0
2009-07-15 00:48:00,59.725,59.748,59.725,59.743,9600000.0
2009-07-15 00:49:00,59.733,59.733,59.703,59.703,16000000.0
2009-07-15 00:50:00,59.717,59.722,59.715,59.722,11200000.0
2009-07-15 00:51:00,59.714,59.714,59.693,59.71,17600000.0
2009-07-15 00:52:00,59.714,59.72,59.71,59.71,11200000.0
2009-07-15 00:53:00,59.736,59.751,59.736,59.746,8000000.0
2009-07-15 00:54:00,59.754,59.767,59.754,59.767,8000000.0
2009-07-15 00:55:00,59.758,59.765,59.755,59.755,28800000.0
2009-07-15 00:56:00,59.743,59.748,59.739,59.748,12800000.0
2009-07-15 00:57:00,59.742,59.745,59.742,59.745,12800000.0
2009-07-15 00:58:00,59.729,59.758,59.729,59.758,12800000.0
2009-07-15 00:59:00,59.746,59.746,59.74,59.74,11200000.0
2009-07-15 01:00:00,59.736,59.736,59.723,59.724,16000000.0
2009-07-15 01:01:00,59.721,59.734,59.719,59.734,9600000.0
2009-07-15 01:02:00,59.715,59.734,59.715,59.731,11200000.0
2009-07-15 01:03:00,59.736,59.736,59.726,59.73,22400000.0
2009-07-15 01:04:00,59.747,59.747,59.733,59.733,12800000.0
2009-07-15 01:05:00,59.745,59.758,59.745,59.752,12800000.0
2009-07-15 01:06:00,59.754,59.76,59.695,59.76,12800000.0
2009-07-15 01:07:00,59.744,59.757,59.744,59.749,11200000.0
2009-07-15 01:08:00,59.76,59.76,59.746,59.749,16000000.0
2009-07-15 01:09:00,59.746,59.754,59.746,59.754,16000000.0
2009-07-15 01:10:00,59.723,59.723,59.72,59.723,12800000.0
2009-07-15 01:11:00,59.754,59.754,59.745,59.745,11200000.0
2009-07-15 01:12:00,59.742,59.752,59.742,59.752,8000000.0
2009-07-15 01:13:00,59.758,59.759,59.749,59.758,17600000.0
2009-07-15 01:14:00,59.743,59.746,59.736,59.736,9600000.0
2009-07-15 01:15:00,59.751,59.755,59.748,59.748,17600000.0
2009-07-15 01:16:00,59.751,59.758,59.751,59.756,25600000.0
2009-07-15 01:17:00,59.764,59.768,59.759,59.759,9600000.0
2009-07-15 01:18:00,59.765,59.772,59.763,59.77,13200000.0
2009-07-15 01:19:00,59.774,59.774,59.763,59.763,11200000.0
2009-07-15 01:20:00,59.758,59.758,59.751,59.753,19200000.0
2009-07-15 01:21:00,59.751,59.76,59.751,59.76,11200000.0
2009-07-15 01:22:00,59.76,59.768,59.755,59.763,12800000.0
2009-07-15 01:23:00,59.758,59.758,59.742,59.755,16000000.0
2009-07-15 01:24:00,59.717,59.744,59.717,59.743,12800000.0
2009-07-15 01:25:00,59.75,59.75,59.742,59.743,11200000.0
2009-07-15 01:26:00,59.698,59.712,59.698,59.703,11200000.0
2009-07-15 01:27:00,59.716,59.716,59.709,59.712,9600000.0
2009-07-15 01:28:00,59.737,59.746,59.734,59.746,14400000.0
2009-07-15 01:29:00,59.74,59.74,59.722,59.722,16800000.0
2009-07-15 01:30:00,59.707,59.707,59.698,59.704,11200000.0
2009-07-15 01:31:00,59.697,59.722,59.697,59.722,16000000.0
2009-07-15 01:32:00,59.728,59.732,59.726,59.73,12800000.0
2009-07-15 01:33:00,59.731,59.77,59.73,59.77,11200000.0
2009-07-15 01:34:00,59.778,59.782,59.775,59.782,24000000.0
2009-07-15 01:35:00,59.782,59.791,59.78,59.791,12800000.0
2009-07-15 01:36:00,59.793,59.803,59.793,59.803,9600000.0
2009-07-15 01:37:00,59.799,59.809,59.798,59.8,16000000.0
2009-07-15 01:38:00,59.81,59.81,59.788,59.797,17600000.0
2009-07-15 01:39:00,59.803,59.803,59.791,59.791,14800000.0
2009-07-15 01:40:00,59.8,59.801,59.787,59.796,9600000.0
2009-07-15 01:41:00,59.799,59.8,59.788,59.79,12800000.0
2009-07-15 01:42:00,59.786,59.791,59.786,59.791,11200000.0
2009-07-15 01:43:00,59.793,59.798,59.792,59.798,8000000.0
2009-07-15 01:44:00,59.792,59.798,59.789,59.789,11200000.0
2009-07-15 01:45:00,59.808,59.818,59.808,59.818,12800000.0
2009-07-15 01:46:00,59.792,59.817,59.792,59.814,9600000.0
2009-07-15 01:47:00,59.827,59.835,59.821,59.821,11200000.0
2009-07-15 01:48:00,59.844,59.854,59.837,59.849,12800000.0
2009-07-15 01:49:00,59.842,59.855,59.841,59.847,12800000.0
2009-07-15 01:50:00,59.855,59.875,59.855,59.872,14800000.0
2009-07-15 01:51:00,59.877,59.887,59.877,59.887,17600000.0
2009-07-15 01:52:00,59.887,59.887,59.879,59.879,20800000.0
2009-07-15 01:53:00,59.878,59.893,59.878,59.893,17600000.0
2009-07-15 01:54:00,59.891,59.908,59.891,59.908,12800000.0
2009-07-15 01:55:00,59.912,59.94,59.887,59.887,11200000.0
2009-07-15 01:56:00,59.929,59.929,59.919,59.927,12800000.0
2009-07-15 01:57:00,59.935,59.941,59.926,59.941,19200000.0
2009-07-15 01:58:00,59.953,59.99,59.953,59.99,11200000.0
2009-07-15 01:59:00,59.987,59.993,59.978,59.981,11200000.0
2009-07-15 02:00:00,59.965,59.965,59.934,59.944,12800000.0
2009-07-15 02:01:00,59.953,59.96,59.949,59.953,17600000.0
2009-07-15 02:02:00,59.937,59.937,59.92,59.92,11200000.0
2009-07-15 02:03:00,59.909,59.925,59.905,59.91,16000000.0
2009-07-15 02:04:00,59.906,59.906,59.888,59.895,11200000.0
2009-07-15 02:05:00,59.895,59.895,59.885,59.885,12800000.0
2009-07-15 02:06:00,59.883,59.891,59.876,59.891,14400000.0
2009-07-15 02:07:00,59.913,59.924,59.911,59.919,12800000.0
2009-07-15 02:08:00,59.939,59.959,59.931,59.947,17600000.0
2009-07-15 02:09:00,59.939,59.94,59.927,59.933,16000000.0
2009-07-15 02:10:00,59.903,59.928,59.903,59.925,16000000.0
2009-07-15 02:11:00,59.918,59.922,59.892,59.915,12800000.0
2009-07-15 02:12:00,59.912,59.919,59.898,59.918,17600000.0
2009-07-15 02:13:00,59.905,59.922,59.905,59.922,8000000.0
2009-07-15 02:14:00,59.918,59.927,59.918,59.921,8000000.0
2009-07-15 02:15:00,59.917,59.93,59.915,59.915,11200000.0
2009-07-15 02:16:00,59.925,59.951,59.925,59.951,11200000.0
2009-07-15 02:17:00,59.968,59.977,59.968,59.972,10000000.0
2009-07-15 02:18:00,59.975,59.989,59.975,59.989,12800000.0
2009-07-15 02:19:00,59.983,59.989,59.979,59.989,12800000.0
2009-07-15 02:20:00,59.978,59.981,59.89,59.974,12800000.0
2009-07-15 02:21:00,59.958,59.958,59.946,59.946,8000000.0
2009-07-15 02:22:00,59.944,59.954,59.944,59.953,14400000.0
2009-07-15 02:23:00,59.955,59.955,59.944,59.947,9600000.0
2009-07-15 02:24:00,59.945,59.945,59.933,59.936,11200000.0
2009-07-15 02:25:00,59.929,59.933,59.918,59.925,17600000.0
2009-07-15 02:26:00,59.921,59.927,59.919,59.921,12800000.0
2009-07-15 02:27:00,59.919,59.924,59.919,59.924,11200000.0
2009-07-15 02:28:00,59.933,59.933,59.921,59.923,12800000.0
2009-07-15 02:29:00,59.914,59.918,59.907,59.907,11200000.0
2009-07-15 02:30:00,59.912,59.912,59.888,59.889,12800000.0
2009-07-15 02:31:00,59.893,59.899,59.889,59.896,12800000.0
2009-07-15 02:32:00,59.896,59.902,59.895,59.896,11200000.0
2009-07-15 02:33:00,59.915,59.93,59.915,59.924,11200000.0
2009-07-15 02:34:00,59.897,59.925,59.897,59.921,9600000.0
2009-07-15 02:35:00,59.913,59.924,59.898,59.898,12800000.0
2009-07-15 02:36:00,59.912,59.924,59.912,59.919,12800000.0
2009-07-15 02:37:00,59.925,59.932,59.921,59.922,12800000.0
2009-07-15 02:38:00,59.924,59.926,59.917,59.918,17600000.0
2009-07-15 02:39:00,59.922,59.93,59.919,59.925,16000000.0
2009-07-15 02:40:00,59.926,59.926,59.913,59.913,9600000.0
2009-07-15 02:41:00,59.912,59.912,59.904,59.909,11200000.0
2009-07-15 02:42:00,59.896,59.91,59.879,59.91,11200000.0
2009-07-15 02:43:00,59.912,59.922,59.912,59.921,11200000.0
2009-07-15 02:44:00,59.918,59.918,59.906,59.906,11200000.0
2009-07-15 02:45:00,59.913,59.93,59.913,59.93,11200000.0
2009-07-15 02:46:00,59.935,59.953,59.93,59.953,11200000.0
2009-07-15 02:47:00,59.951,59.962,59.949,59.958,12800000.0
2009-07-15 02:48:00,59.96,59.96,59.867,59.867,11200000.0
2009-07-15 02:49:00,59.952,59.958,59.94,59.951,17600000.0
2009-07-15 02:50:00,59.965,59.972,59.952,59.972,12800000.0
2009-07-15 02:51:00,60.005,60.008,59.991,59.996,11200000.0
2009-07-15 02:52:00,59.993,59.993,59.986,59.993,11200000.0
2009-07-15 02:53:00,59.979,59.993,59.96,59.96,11200000.0
2009-07-15 02:54:00,59.999,60.001,59.985,59.985,12800000.0
2009-07-15 02:55:00,59.969,59.978,59.969,59.978,11200000.0
2009-07-15 02:56:00,59.974,59.99,59.974,59.978,11200000.0
2009-07-15 02:57:00,59.976,59.977,59.964,59.974,11200000.0
2009-07-15 02:58:00,59.973,59.975,59.908,59.908,11200000.0
2009-07-15 02:59:00,59.975,59.98,59.975,59.978,11200000.0
2009-07-15 03:00:00,59.965,59.965,59.944,59.944,12800000.0
2009-07-15 03:01:00,59.935,59.94,59.925,59.932,11200000.0
2009-07-15 03:02:00,59.918,59.924,59.907,59.91,17600000.0
2009-07-15 03:03:00,59.902,59.913,59.886,59.913,14400000.0
2009-07-15 03:04:00,59.906,59.906,59.846,59.846,11200000.0
2009-07-15 03:05:00,59.83,59.842,59.83,59.842,16000000.0
2009-07-15 03:06:00,59.828,59.83,59.816,59.821,16000000.0
2009-07-15 03:07:00,59.824,59.824,59.803,59.803,12800000.0
2009-07-15 03:08:00,59.817,59.817,59.799,59.805,11200000.0
2009-07-15 03:09:00,59.821,59.847,59.821,59.847,11200000.0
2009-07-15 03:10:00,59.856,59.856,59.826,59.835,16000000.0
2009-07-15 03:11:00,59.826,59.835,59.824,59.829,17600000.0
2009-07-15 03:12:00,59.812,59.812,59.784,59.784,11600000.0
2009-07-15 03:13:00,59.784,59.799,59.781,59.794,17600000.0
2009-07-15 03:14:00,59.797,59.8,59.786,59.798,15400000.0
2009-07-15 03:15:00,59.797,59.804,59.797,59.801,9600000.0
2009-07-15 03:16:00,59.818,59.834,59.808,59.834,8000000.0
2009-07-15 03:17:00,59.816,59.823,59.806,59.823,11200000.0
2009-07-15 03:18:00,59.824,59.827,59.803,59.803,11200000.0
2009-07-15 03:19:00,59.819,59.828,59.818,59.828,13200000.0
2009-07-15 03:20:00,59.831,59.836,59.831,59.836,11200000.0
2009-07-15 03:21:00,59.844,59.851,59.837,59.851,14400000.0
2009-07-15 03:22:00,59.862,59.884,59.862,59.884,14400000.0
2009-07-15 03:23:00,59.902,59.913,59.902,59.909,12800000.0
2009-07-15 03:24:00,59.896,59.896,59.866,59.869,11200000.0
2009-07-15 03:25:00,59.857,59.861,59.851,59.858,17600000.0
2009-07-15 03:26:00,59.858,59.858,59.836,59.858,11600000.0
2009-07-15 03:27:00,59.866,59.882,59.866,59.882,9600000.0
2009-07-15 03:28:00,59.874,59.885,59.874,59.879,12800000.0
2009-07-15 03:29:00,59.865,59.874,59.858,59.874,12800000.0
2009-07-15 03:30:00,59.88,59.881,59.87,59.878,14400000.0
2009-07-15 03:31:00,59.853,59.857,59.853,59.854,12800000.0
2009-07-15 03:32:00,59.877,59.887,59.852,59.874,12800000.0
2009-07-15 03:33:00,59.88,59.881,59.868,59.868,11200000.0
2009-07-15 03:34:00,59.856,59.88,59.852,59.876,11200000.0
2009-07-15 03:35:00,59.879,59.881,59.872,59.877,17600000.0
2009-07-15 03:36:00,59.875,59.884,59.875,59.877,13200000.0
2009-07-15 03:37:00,59.897,59.903,59.894,59.894,17600000.0
2009-07-15 03:38:00,59.906,59.917,59.904,59.916,11200000.0
2009-07-15 03:39:00,59.914,59.919,59.851,59.903,14400000.0
2009-07-15 03:40:00,59.903,59.912,59.903,59.908,11200000.0
2009-07-15 03:41:00,59.919,59.936,59.915,59.936,11200000.0
2009-07-15 03:42:00,59.946,59.951,59.939,59.939,12800000.0
2009-07-15 03:43:00,59.942,59.95,59.941,59.941,8000000.0
2009-07-15 03:44:00,59.949,59.96,59.949,59.96,11600000.0
2009-07-15 03:45:00,59.959,59.959,59.951,59.956,11200000.0
2009-07-15 03:46:00,59.964,59.964,59.944,59.944,12800000.0
2009-07-15 03:47:00,59.957,59.961,59.933,59.933,11200000.0
2009-07-15 03:48:00,59.959,59.97,59.959,59.97,11200000.0
2009-07-15 03:49:00,59.974,59.977,59.962,59.97,12800000.0
2009-07-15 03:50:00,59.98,60.009,59.98,60.009,12800000.0
2009-07-15 03:51:00,60.001,60.009,59.995,59.999,12800000.0
2009-07-15 03:52:00,59.995,59.998,59.987,59.987,16000000.0
2009-07-15 03:53:00,59.999,60.01,59.999,60.01,11600000.0
2009-07-15 03:54:00,59.98,60.02,59.98,60.01,12800000.0
2009-07-15 03:55:00,60.009,60.013,59.993,60.002,14400000.0
2009-07-15 03:56:00,60.001,60.008,59.993,60.008,11200000.0
2009-07-15 03:57:00,60.016,60.016,60.003,60.003,12800000.0
2009-07-15 03:58:00,60.012,60.024,60.009,60.024,11200000.0
2009-07-15 03:59:00,60.022,60.041,60.02,60.041,12800000.0
2009-07-15 04:00:00,60.027,60.027,60.01,60.01,14400000.0
2009-07-15 04:01:00,59.999,60.012,59.997,60.006,11200000.0
2009-07-15 04:02:00,60.028,60.028,59.994,60.004,12800000.0
2009-07-15 04:03:00,60.002,60.002,59.993,59.994,12800000.0
2009-07-15 04:04:00,59.994,60.007,59.994,60.002,12800000.0
2009-07-15 04:05:00,59.999,60.002,59.995,60.002,11200000.0
2009-07-15 04:06:00,59.999,59.999,59.985,59.985,14400000.0
2009-07-15 04:07:00,59.991,59.995,59.967,59.967,14400000.0
2009-07-15 04:08:00,59.976,59.976,59.973,59.973,12800000.0
2009-07-15 04:09:00,59.971,59.98,59.958,59.958,11200000.0
2009-07-15 04:10:00,59.955,59.955,59.942,59.948,17600000.0
2009-07-15 04:11:00,59.942,59.95,59.942,59.949,8000000.0
2009-07-15 04:12:00,59.946,59.951,59.945,59.95,12800000.0
2009-07-15 04:13:00,59.947,59.947,59.932,59.932,11200000.0
2009-07-15 04:14:00,59.939,59.939,59.923,59.923,16000000.0
2009-07-15 04:15:00,59.924,59.924,59.911,59.923,12800000.0
2009-07-15 04:16:00,59.908,59.908,59.878,59.884,11200000.0
2009-07-15 04:17:00,59.897,59.897,59.884,59.895,14400000.0
2009-07-15 04:18:00,59.888,59.895,59.884,59.895,14400000.0
2009-07-15 04:19:00,59.915,59.917,59.897,59.907,12800000.0
2009-07-15 04:20:00,59.931,59.931,59.918,59.918,13200000.0
2009-07-15 04:21:00,59.927,59.94,59.927,59.94,11200000.0
2009-07-15 04:22:00,59.933,59.937,59.923,59.931,16000000.0
2009-07-15 04:23:00,59.916,59.916,59.891,59.891,12800000.0
2009-07-15 04:24:00,59.896,59.896,59.88,59.88,12800000.0
2009-07-15 04:25:00,59.891,59.913,59.891,59.907,14400000.0
2009-07-15 04:26:00,59.91,59.913,59.906,59.906,12800000.0
2009-07-15 04:27:00,59.904,59.913,59.896,59.913,17600000.0
2009-07-15 04:28:00,59.919,59.92,59.916,59.919,11200000.0
2009-07-15 04:29:00,59.92,59.92,59.911,59.911,12800000.0
2009-07-15 04:30:00,59.915,59.941,59.915,59.941,11200000.0
2009-07-15 04:31:00,59.947,59.96,59.941,59.96,12800000.0
2009-07-15 04:32:00,59.957,59.957,59.921,59.927,16000000.0
2009-07-15 04:33:00,59.916,59.922,59.908,59.908,16000000.0
2009-07-15 04:34:00,59.91,59.91,59.813,59.898,11200000.0
2009-07-15 04:35:00,59.902,59.909,59.9,59.902,12800000.0
2009-07-15 04:36:00,59.902,59.919,59.902,59.909,11200000.0
2009-07-15 04:37:00,59.923,59.93,59.921,59.927,12800000.0
2009-07-15 04:38:00,59.904,59.923,59.904,59.919,12800000.0
2009-07-15 04:39:00,59.919,59.933,59.913,59.929,12800000.0
2009-07-15 04:40:00,59.898,59.935,59.898,59.921,12800000.0
2009-07-15 04:41:00,59.932,59.932,59.925,59.927,12800000.0
2009-07-15 04:42:00,59.931,59.931,59.918,59.924,17600000.0
2009-07-15 04:43:00,59.931,59.935,59.928,59.935,12800000.0
2009-07-15 04:44:00,59.928,59.931,59.927,59.929,12800000.0
2009-07-15 04:45:00,59.933,59.935,59.928,59.935,8000000.0
2009-07-15 04:46:00,59.943,59.944,59.937,59.937,8000000.0
2009-07-15 04:47:00,59.913,59.925,59.913,59.924,8000000.0
2009-07-15 04:48:00,59.898,59.924,59.898,59.916,17600000.0
2009-07-15 04:49:00,59.925,59.927,59.921,59.921,16000000.0
2009-07-15 04:50:00,59.936,59.936,59.927,59.931,11200000.0
2009-07-15 04:51:00,59.937,59.937,59.931,59.936,11200000.0
2009-07-15 04:52:00,59.894,59.927,59.894,59.927,12800000.0
2009-07-15 04:53:00,59.926,59.939,59.926,59.926,17600000.0
2009-07-15 04:54:00,59.924,59.924,59.899,59.914,11200000.0
2009-07-15 04:55:00,59.925,59.925,59.917,59.919,11200000.0
2009-07-15 04:56:00,59.907,59.907,59.894,59.901,17600000.0
2009-07-15 04:57:00,59.9,59.902,59.892,59.901,12800000.0
2009-07-15 04:58:00,59.895,59.905,59.895,59.898,11200000.0
2009-07-15 04:59:00,59.892,59.892,59.88,59.88,12800000.0
2009-07-15 05:00:00,59.883,59.887,59.868,59.886,11200000.0
2009-07-15 05:01:00,59.902,59.902,59.886,59.901,14400000.0
2009-07-15 05:02:00,59.895,59.903,59.886,59.886,11200000.0
2009-07-15 05:03:00,59.904,59.904,59.89,59.9,12800000.0
2009-07-15 05:04:00,59.89,59.901,59.89,59.901,12800000.0
2009-07-15 05:05:00,59.897,59.902,59.893,59.898,11200000.0
2009-07-15 05:06:00,59.91,59.916,59.908,59.908,11200000.0
2009-07-15 05:07:00,59.89,59.903,59.865,59.865,14400000.0
2009-07-15 05:08:00,59.913,59.916,59.909,59.913,12800000.0
2009-07-15 05:09:00,59.919,59.937,59.919,59.937,11200000.0
2009-07-15 05:10:00,59.948,59.966,59.941,59.966,11200000.0
2009-07-15 05:11:00,59.99,60.015,59.99,60.015,12800000.0
2009-07-15 05:12:00,60.018,60.02,60.012,60.014,12800000.0
2009-07-15 05:13:00,60.017,60.023,60.015,60.02,12800000.0
2009-07-15 05:14:00,60.006,60.018,60.006,60.006,12800000.0
2009-07-15 05:15:00,60.008,60.012,59.992,60.012,16000000.0
2009-07-15 05:16:00,59.985,59.985,59.969,59.969,11200000.0
2009-07-15 05:17:00,59.956,59.96,59.95,59.96,11200000.0
2009-07-15 05:18:00,59.947,59.958,59.943,59.949,12800000.0
2009-07-15 05:19:00,59.943,59.949,59.94,59.942,9600000.0
2009-07-15 05:20:00,59.953,59.953,59.946,59.946,11200000.0
2009-07-15 05:21:00,59.957,59.963,59.945,59.953,17600000.0
2009-07-15 05:22:00,59.954,59.954,59.942,59.95,16000000.0
2009-07-15 05:23:00,59.946,59.949,59.938,59.938,12800000.0
2009-07-15 05:24:00,59.946,59.97,59.946,59.97,11200000.0
2009-07-15 05:25:00,59.974,59.981,59.968,59.981,9600000.0
2009-07-15 05:26:00,59.979,59.983,59.972,59.983,12800000.0
2009-07-15 05:27:00,60.001,60.011,59.999,59.999,12800000.0
2009-07-15 05:28:00,59.991,60.003,59.991,59.995,11200000.0
2009-07-15 05:29:00,59.968,59.98,59.968,59.975,12800000.0
2009-07-15 05:30:00,59.966,59.98,59.959,59.98,9600000.0
2009-07-15 05:31:00,59.991,59.998,59.991,59.993,17600000.0
2009-07-15 05:32:00,59.983,59.983,59.972,59.973,17600000.0
2009-07-15 05:33:00,59.968,59.968,59.954,59.956,11200000.0
2009-07-15 05:34:00,59.951,59.951,59.931,59.935,17600000.0
2009-07-15 05:35:00,59.93,59.93,59.912,59.912,12800000.0
2009-07-15 05:36:00,59.939,59.939,59.911,59.922,12800000.0
2009-07-15 05:37:00,59.913,59.918,59.91,59.91,11200000.0
2009-07-15 05:38:00,59.918,59.92,59.906,59.92,12800000.0
2009-07-15 05:39:00,59.919,59.919,59.904,59.916,11200000.0
2009-07-15 05:40:00,59.93,59.939,59.93,59.937,14400000.0
2009-07-15 05:41:00,59.952,59.964,59.945,59.964,12800000.0
2009-07-15 05:42:00,59.981,59.988,59.979,59.98,11200000.0
2009-07-15 05:43:00,59.987,59.989,59.982,59.989,12800000.0
2009-07-15 05:44:00,59.981,59.986,59.978,59.983,12800000.0
2009-07-15 05:45:00,59.981,59.982,59.978,59.978,16000000.0
2009-07-15 05:46:00,59.976,59.992,59.976,59.992,15400000.0
2009-07-15 05:47:00,59.984,59.994,59.974,59.991,11200000.0
2009-07-15 05:48:00,59.981,59.998,59.981,59.998,14400000.0
2009-07-15 05:49:00,59.999,60.01,59.999,60.005,17600000.0
2009-07-15 05:50:00,59.997,59.997,59.979,59.979,11200000.0
2009-07-15 05:51:00,59.982,59.982,59.972,59.974,11200000.0
2009-07-15 05:52:00,59.964,59.966,59.952,59.961,12800000.0
2009-07-15 05:53:00,59.948,59.95,59.936,59.936,17600000.0
2009-07-15 05:54:00,59.931,59.943,59.931,59.938,17600000.0
2009-07-15 05:55:00,59.931,59.931,59.865,59.865,11200000.0
2009-07-15 05:56:00,59.942,59.942,59.93,59.94,11200000.0
2009-07-15 05:57:00,59.942,59.944,59.938,59.938,12800000.0
2009-07-15 05:58:00,59.934,59.938,59.93,59.935,12800000.0
2009-07-15 05:59:00,59.941,59.944,59.92,59.931,12800000.0
2009-07-15 06:00:00,59.93,59.93,59.907,59.907,14400000.0
2009-07-15 06:01:00,59.907,59.926,59.907,59.926,16000000.0
2009-07-15 06:02:00,59.93,59.93,59.921,59.921,12800000.0
2009-07-15 06:03:00,59.93,59.934,59.92,59.92,12800000.0
2009-07-15 06:04:00,59.894,59.915,59.894,59.896,11200000.0
2009-07-15 06:05:00,59.915,59.918,59.906,59.917,14400000.0
2009-07-15 06:06:00,59.915,59.918,59.909,59.912,17600000.0
2009-07-15 06:07:00,59.91,59.913,59.907,59.911,12800000.0
2009-07-15 06:08:00,59.903,59.914,59.821,59.911,12800000.0
2009-07-15 06:09:00,59.909,59.91,59.905,59.91,11200000.0
2009-07-15 06:10:00,59.896,59.896,59.867,59.886,14400000.0
2009-07-15 06:11:00,59.879,59.882,59.855,59.855,12800000.0
2009-07-15 06:12:00,59.851,59.864,59.838,59.864,12800000.0
2009-07-15 06:13:00,59.872,59.872,59.86,59.86,8000000.0
2009-07-15 06:14:00,59.863,59.887,59.863,59.886,14400000.0
2009-07-15 06:15:00,59.875,59.891,59.875,59.89,9600000.0
2009-07-15 06:16:00,59.883,59.901,59.883,59.898,9600000.0
2009-07-15 06:17:00,59.915,59.918,59.91,59.918,9600000.0
2009-07-15 06:18:00,59.912,59.912,59.904,59.912,14400000.0
2009-07-15 06:19:00,59.91,59.915,59.907,59.915,9600000.0
2009-07-15 06:20:00,59.913,59.913,59.906,59.91,12800000.0
2009-07-15 06:21:00,59.908,59.914,59.9,59.911,12800000.0
2009-07-15 06:22:00,59.916,59.924,59.915,59.921,12800000.0
2009-07-15 06:23:00,59.924,59.929,59.922,59.924,17600000.0
2009-07-15 06:24:00,59.919,59.921,59.914,59.914,11200000.0
2009-07-15 06:25:00,59.915,59.915,59.903,59.905,11200000.0
2009-07-15 06:26:00,59.915,59.92,59.903,59.903,11200000.0
2009-07-15 06:27:00,59.897,59.903,59.894,59.903,11200000.0
2009-07-15 06:28:00,59.909,59.909,59.896,59.897,11200000.0
2009-07-15 06:29:00,59.893,59.899,59.887,59.899,12800000.0
2009-07-15 06:30:00,59.901,59.901,59.875,59.875,13200000.0
2009-07-15 06:31:00,59.887,59.892,59.88,59.88,12800000.0
2009-07-15 06:32:00,59.877,59.88,59.865,59.88,11200000.0
2009-07-15 06:33:00,59.881,59.889,59.871,59.884,17600000.0
2009-07-15 06:34:00,59.89,59.89,59.879,59.88,11200000.0
2009-07-15 06:35:00,59.881,59.883,59.87,59.883,12800000.0
2009-07-15 06:36:00,59.867,59.867,59.851,59.86,8000000.0
2009-07-15 06:37:00,59.862,59.871,59.862,59.871,12800000.0
2009-07-15 06:38:00,59.859,59.859,59.856,59.856,9600000.0
2009-07-15 06:39:00,59.845,59.849,59.844,59.846,9600000.0
2009-07-15 06:40:00,59.842,59.86,59.842,59.86,12800000.0
2009-07-15 06:41:00,59.865,59.875,59.865,59.869,8000000.0
2009-07-15 06:42:00,59.85,59.864,59.845,59.859,12800000.0
2009-07-15 06:43:00,59.866,59.867,59.856,59.867,13200000.0
2009-07-15 06:44:00,59.858,59.862,59.848,59.862,17600000.0
2009-07-15 06:45:00,59.847,59.861,59.847,59.861,17600000.0
2009-07-15 06:46:00,59.845,59.851,59.841,59.85,11200000.0
2009-07-15 06:47:00,59.852,59.86,59.851,59.857,12800000.0
2009-07-15 06:48:00,59.859,59.877,59.853,59.877,12800000.0
2009-07-15 06:49:00,59.868,59.872,59.852,59.869,12800000.0
2009-07-15 06:50:00,59.837,59.864,59.837,59.858,12800000.0
2009-07-15 06:51:00,59.869,59.873,59.86,59.861,12800000.0
2009-07-15 06:52:00,59.857,59.861,59.848,59.861,12800000.0
2009-07-15 06:53:00,59.846,59.846,59.82,59.82,17600000.0
2009-07-15 06:54:00,59.83,59.84,59.828,59.84,14400000.0
2009-07-15 06:55:00,59.833,59.847,59.818,59.847,11200000.0
2009-07-15 06:56:00,59.856,59.86,59.851,59.86,12800000.0
2009-07-15 06:57:00,59.867,59.88,59.865,59.87,11200000.0
2009-07-15 06:58:00,59.878,59.887,59.877,59.883,17600000.0
2009-07-15 06:59:00,59.896,59.902,59.882,59.902,12800000.0
2009-07-15 07:00:00,59.941,59.968,59.858,59.913,14400000.0
2009-07-15 07:01:00,59.905,59.912,59.899,59.904,17600000.0
2009-07-15 07:02:00,59.884,59.885,59.866,59.866,11200000.0
2009-07-15 07:03:00,59.876,59.879,59.856,59.856,12800000.0
2009-07-15 07:04:00,59.862,59.874,59.861,59.874,12800000.0
2009-07-15 07:05:00,59.879,59.879,59.856,59.866,11200000.0
2009-07-15 07:06:00,59.872,59.877,59.87,59.871,12800000.0
2009-07-15 07:07:00,59.856,59.856,59.831,59.831,11200000.0
2009-07-15 07:08:00,59.82,59.822,59.813,59.819,11200000.0
2009-07-15 07:09:00,59.806,59.806,59.787,59.787,12800000.0
2009-07-15 07:10:00,59.792,59.805,59.792,59.805,11200000.0
2009-07-15 07:11:00,59.809,59.811,59.803,59.809,12800000.0
2009-07-15 07:12:00,59.811,59.819,59.808,59.819,11200000.0
2009-07-15 07:13:00,59.803,59.81,59.803,59.805,12800000.0
2009-07-15 07:14:00,59.815,59.821,59.802,59.821,8000000.0
2009-07-15 07:15:00,59.825,59.832,59.825,59.829,11200000.0
2009-07-15 07:16:00,59.82,59.826,59.816,59.823,8000000.0
2009-07-15 07:17:00,59.82,59.82,59.799,59.799,12800000.0
2009-07-15 07:18:00,59.78,59.803,59.78,59.793,11200000.0
2009-07-15 07:19:00,59.789,59.789,59.775,59.782,12800000.0
2009-07-15 07:20:00,59.791,59.791,59.783,59.787,8000000.0
2009-07-15 07:21:00,59.783,59.79,59.781,59.781,12800000.0
2009-07-15 07:22:00,59.773,59.773,59.758,59.758,8000000.0
2009-07-15 07:23:00,59.767,59.772,59.749,59.749,11200000.0
2009-07-15 07:24:00,59.781,59.788,59.768,59.768,16000000.0
2009-07-15 07:25:00,59.777,59.787,59.767,59.783,11200000.0
2009-07-15 07:26:00,59.781,59.781,59.746,59.749,16000000.0
2009-07-15 07:27:00,59.748,59.752,59.743,59.751,8000000.0
2009-07-15 07:28:00,59.745,59.747,59.737,59.737,14400000.0
2009-07-15 07:29:00,59.731,59.761,59.726,59.761,14400000.0
2009-07-15 07:30:00,59.768,59.782,59.768,59.774,12800000.0
2009-07-15 07:31:00,59.775,59.783,59.775,59.775,17600000.0
2009-07-15 07:32:00,59.771,59.771,59.755,59.761,12800000.0
2009-07-15 07:33:00,59.753,59.76,59.751,59.754,17600000.0
2009-07-15 07:34:00,59.757,59.757,59.743,59.746,12800000.0
2009-07-15 07:35:00,59.738,59.753,59.738,59.747,16000000.0
2009-07-15 07:36:00,59.725,59.747,59.723,59.747,8000000.0
2009-07-15 07:37:00,59.747,59.747,59.725,59.725,11200000.0
2009-07-15 07:38:00,59.733,59.74,59.73,59.74,11200000.0
2009-07-15 07:39:00,59.737,59.748,59.737,59.741,11200000.0
2009-07-15 07:40:00,59.745,59.756,59.745,59.755,11200000.0
2009-07-15 07:41:00,59.759,59.781,59.75,59.781,12800000.0
2009-07-15 07:42:00,59.79,59.79,59.785,59.787,12800000.0
2009-07-15 07:43:00,59.79,59.79,59.776,59.776,12800000.0
2009-07-15 07:44:00,59.771,59.772,59.764,59.772,11200000.0
2009-07-15 07:45:00,59.785,59.796,59.785,59.796,8000000.0
2009-07-15 07:46:00,59.799,59.806,59.793,59.793,11200000.0
2009-07-15 07:47:00,59.784,59.795,59.779,59.784,14400000.0
2009-07-15 07:48:00,59.787,59.803,59.778,59.803,8000000.0
2009-07-15 07:49:00,59.82,59.824,59.816,59.816,17600000.0
2009-07-15 07:50:00,59.83,59.83,59.815,59.82,8000000.0
2009-07-15 07:51:00,59.819,59.827,59.814,59.825,12800000.0
2009-07-15 07:52:00,59.821,59.826,59.818,59.818,16000000.0
2009-07-15 07:53:00,59.827,59.827,59.811,59.812,12800000.0
2009-07-15 07:54:00,59.824,59.829,59.824,59.827,12800000.0
2009-07-15 07:55:00,59.825,59.83,59.81,59.828,12800000.0
2009-07-15 07:56:00,59.833,59.833,59.825,59.826,8000000.0
2009-07-15 07:57:00,59.825,59.861,59.825,59.861,9600000.0
2009-07-15 07:58:00,59.874,59.882,59.874,59.88,11200000.0
2009-07-15 07:59:00,59.865,59.877,59.865,59.876,12800000.0
2009-07-15 08:00:00,59.881,59.881,59.85,59.85,14400000.0
2009-07-15 08:01:00,59.851,59.855,59.85,59.855,8000000.0
2009-07-15 08:02:00,59.882,59.907,59.882,59.894,12800000.0
2009-07-15 08:03:00,59.901,59.91,59.901,59.905,11600000.0
2009-07-15 08:04:00,59.889,59.889,59.869,59.874,11200000.0
2009-07-15 08:05:00,59.869,59.869,59.853,59.855,14400000.0
2009-07-15 08:06:00,59.856,59.865,59.852,59.865,17600000.0
2009-07-15 08:07:00,59.876,59.884,59.875,59.884,11200000.0
2009-07-15 08:08:00,59.881,59.9,59.88,59.895,12800000.0
2009-07-15 08:09:00,59.902,59.975,59.902,59.973,12800000.0
2009-07-15 08:10:00,59.981,59.983,59.965,59.968,12800000.0
2009-07-15 08:11:00,59.969,59.982,59.969,59.98,11200000.0
2009-07-15 08:12:00,59.972,59.983,59.971,59.978,16000000.0
2009-07-15 08:13:00,59.977,59.982,59.97,59.97,8000000.0
2009-07-15 08:14:00,59.965,59.999,59.965,59.999,11200000.0
2009-07-15 08:15:00,60.023,60.046,60.023,60.046,16000000.0
2009-07-15 08:16:00,60.051,60.056,60.05,60.052,11200000.0
2009-07-15 08:17:00,60.05,60.053,60.043,60.045,12800000.0
2009-07-15 08:18:00,60.045,60.045,60.014,60.014,12800000.0
2009-07-15 08:19:00,60.001,60.001,59.963,59.963,14400000.0
2009-07-15 08:20:00,59.953,59.966,59.951,59.966,11200000.0
2009-07-15 08:21:00,59.965,59.965,59.926,59.926,9600000.0
2009-07-15 08:22:00,59.938,59.953,59.938,59.953,11200000.0
2009-07-15 08:23:00,59.976,59.976,59.952,59.952,11200000.0
2009-07-15 08:24:00,59.947,59.947,59.9,59.903,17600000.0
2009-07-15 08:25:00,59.887,59.903,59.884,59.903,9600000.0
2009-07-15 08:26:00,59.891,59.891,59.868,59.874,12800000.0
2009-07-15 08:27:00,59.852,59.891,59.852,59.891,12800000.0
2009-07-15 08:28:00,59.929,59.962,59.929,59.962,17600000.0
2009-07-15 08:29:00,59.99,59.99,59.979,59.983,14400000.0
2009-07-15 08:30:00,59.979,59.984,59.954,59.954,11200000.0
2009-07-15 08:31:00,59.929,59.941,59.908,59.908,12800000.0
2009-07-15 08:32:00,59.872,59.918,59.872,59.918,11200000.0
2009-07-15 08:33:00,59.895,59.895,59.87,59.87,11200000.0
2009-07-15 08:34:00,59.859,59.876,59.853,59.876,17600000.0
2009-07-15 08:35:00,59.884,59.897,59.884,59.893,17600000.0
2009-07-15 08:36:00,59.891,59.897,59.865,59.865,17600000.0
2009-07-15 08:37:00,59.845,59.854,59.842,59.842,11200000.0
2009-07-15 08:38:00,59.829,59.829,59.81,59.819,16000000.0
2009-07-15 08:39:00,59.806,59.834,59.806,59.834,16000000.0
2009-07-15 08:40:00,59.855,59.872,59.855,59.87,16000000.0
2009-07-15 08:41:00,59.869,59.882,59.868,59.868,17600000.0
2009-07-15 08:42:00,59.866,59.866,59.84,59.843,12800000.0
2009-07-15 08:43:00,59.832,59.836,59.796,59.796,12800000.0
2009-07-15 08:44:00,59.811,59.826,59.809,59.809,12800000.0
2009-07-15 08:45:00,59.808,59.838,59.808,59.836,16000000.0
2009-07-15 08:46:00,59.833,59.879,59.833,59.879,11200000.0
2009-07-15 08:47:00,59.929,59.951,59.929,59.939,11200000.0
2009-07-15 08:48:00,59.961,59.994,59.961,59.994,12800000.0
2009-07-15 08:49:00,60.003,60.007,59.996,59.999,17600000.0
2009-07-15 08:50:00,59.994,59.998,59.966,59.966,12800000.0
2009-07-15 08:51:00,59.975,59.979,59.96,59.96,17600000.0
2009-07-15 08:52:00,59.955,59.955,59.935,59.947,11200000.0
2009-07-15 08:53:00,59.943,59.953,59.937,59.937,16000000.0
2009-07-15 08:54:00,59.936,59.938,59.925,59.933,14400000.0
2009-07-15 08:55:00,59.938,59.938,59.916,59.916,16000000.0
2009-07-15 08:56:00,59.925,59.925,59.909,59.912,12800000.0
2009-07-15 08:57:00,59.89,59.89,59.878,59.885,11200000.0
2009-07-15 08:58:00,59.88,59.895,59.88,59.887,12800000.0
2009-07-15 08:59:00,59.899,59.904,59.891,59.894,12800000.0
2009-07-15 09:00:00,59.882,59.882,59.866,59.866,17600000.0
2009-07-15 09:01:00,59.868,59.884,59.864,59.884,11200000.0
2009-07-15 09:02:00,59.898,59.908,59.893,59.9,11200000.0
2009-07-15 09:03:00,59.89,59.902,59.885,59.895,16000000.0
2009-07-15 09:04:00,59.897,59.899,59.874,59.874,11200000.0
2009-07-15 09:05:00,59.859,59.859,59.826,59.826,11200000.0
2009-07-15 09:06:00,59.836,59.869,59.836,59.858,12800000.0
2009-07-15 09:07:00,59.845,59.845,59.835,59.835,9600000.0
2009-07-15 09:08:00,59.834,59.839,59.828,59.839,12800000.0
2009-07-15 09:09:00,59.833,59.852,59.827,59.852,17600000.0
2009-07-15 09:10:00,59.864,59.864,59.854,59.857,12800000.0
2009-07-15 09:11:00,59.877,59.89,59.876,59.887,12800000.0
2009-07-15 09:12:00,59.871,59.881,59.862,59.862,12800000.0
2009-07-15 09:13:00,59.861,59.864,59.854,59.854,11200000.0
2009-07-15 09:14:00,59.836,59.836,59.812,59.827,11200000.0
2009-07-15 09:15:00,59.84,59.843,59.827,59.843,11200000.0
2009-07-15 09:16:00,59.852,59.856,59.852,59.853,12800000.0
2009-07-15 09:17:00,59.859,59.864,59.855,59.86,11200000.0
2009-07-15 09:18:00,59.856,59.856,59.839,59.839,14400000.0
2009-07-15 09:19:00,59.825,59.825,59.81,59.81,12800000.0
2009-07-15 09:20:00,59.82,59.826,59.817,59.826,16000000.0
2009-07-15 09:21:00,59.82,59.83,59.82,59.825,11200000.0
2009-07-15 09:22:00,59.799,59.799,59.775,59.775,17600000.0
2009-07-15 09:23:00,59.778,59.783,59.775,59.776,12800000.0
2009-07-15 09:24:00,59.779,59.796,59.779,59.796,12800000.0
2009-07-15 09:25:00,59.792,59.792,59.778,59.778,12800000.0
2009-07-15 09:26:00,59.78,59.8,59.779,59.8,11200000.0
2009-07-15 09:27:00,59.82,59.831,59.82,59.826,11200000.0
2009-07-15 09:28:00,59.818,59.822,59.817,59.819,12800000.0
2009-07-15 09:29:00,59.807,59.81,59.807,59.81,11200000.0
2009-07-15 09:30:00,59.808,59.812,59.808,59.808,12800000.0
2009-07-15 09:31:00,59.804,59.811,59.801,59.801,13200000.0
2009-07-15 09:32:00,59.785,59.788,59.751,59.751,14400000.0
2009-07-15 09:33:00,59.774,59.788,59.766,59.788,12800000.0
2009-07-15 09:34:00,59.789,59.806,59.789,59.806,11200000.0
2009-07-15 09:35:00,59.819,59.824,59.813,59.821,12800000.0
2009-07-15 09:36:00,59.823,59.838,59.822,59.832,16000000.0
2009-07-15 09:37:00,59.842,59.875,59.791,59.846,16000000.0
2009-07-15 09:38:00,59.83,59.834,59.821,59.831,11200000.0
2009-07-15 09:39:00,59.834,59.836,59.83,59.831,12800000.0
2009-07-15 09:40:00,59.842,59.86,59.841,59.841,16000000.0
2009-07-15 09:41:00,59.858,59.858,59.849,59.858,11200000.0
2009-07-15 09:42:00,59.858,59.866,59.856,59.866,11600000.0
2009-07-15 09:43:00,59.863,59.863,59.852,59.852,12800000.0
2009-07-15 09:44:00,59.848,59.855,59.84,59.84,8000000.0
2009-07-15 09:45:00,59.846,59.846,59.823,59.832,12800000.0
2009-07-15 09:46:00,59.842,59.862,59.842,59.844,11200000.0
2009-07-15 09:47:00,59.843,59.856,59.835,59.856,12800000.0
2009-07-15 09:48:00,59.847,59.849,59.833,59.847,11200000.0
2009-07-15 09:49:00,59.844,59.844,59.836,59.838,12800000.0
2009-07-15 09:50:00,59.855,59.861,59.855,59.861,8000000.0
2009-07-15 09:51:00,59.848,59.852,59.84,59.849,16000000.0
2009-07-15 09:52:00,59.84,59.843,59.832,59.841,11200000.0
2009-07-15 09:53:00,59.834,59.849,59.834,59.849,12800000.0
2009-07-15 09:54:00,59.853,59.857,59.849,59.851,17600000.0
2009-07-15 09:55:00,59.852,59.855,59.847,59.847,11200000.0
2009-07-15 09:56:00,59.856,59.856,59.849,59.854,12800000.0
2009-07-15 09:57:00,59.844,59.844,59.833,59.836,8000000.0
2009-07-15 09:58:00,59.84,59.851,59.755,59.845,17600000.0
2009-07-15 09:59:00,59.864,59.871,59.861,59.865,17600000.0
2009-07-15 10:00:00,59.884,59.901,59.884,59.901,11200000.0
2009-07-15 10:01:00,59.916,59.916,59.886,59.886,12800000.0
2009-07-15 10:02:00,59.904,59.91,59.9,59.9,16000000.0
2009-07-15 10:03:00,59.899,59.914,59.898,59.898,11200000.0
2009-07-15 10:04:00,59.91,59.91,59.889,59.896,12800000.0
2009-07-15 10:05:00,59.887,59.895,59.887,59.895,8000000.0
2009-07-15 10:06:00,59.886,59.889,59.875,59.889,17600000.0
2009-07-15 10:07:00,59.891,59.897,59.883,59.897,12800000.0
2009-07-15 10:08:00,59.895,59.927,59.895,59.927,11200000.0
2009-07-15 10:09:00,59.962,59.966,59.953,59.961,12800000.0
2009-07-15 10:10:00,59.967,59.986,59.967,59.986,11200000.0
2009-07-15 10:11:00,59.968,59.968,59.953,59.953,11200000.0
2009-07-15 10:12:00,59.948,59.956,59.93,59.956,12800000.0
2009-07-15 10:13:00,59.955,59.956,59.942,59.952,12800000.0
2009-07-15 10:14:00,59.957,59.972,59.957,59.972,11200000.0
2009-07-15 10:15:00,59.965,59.975,59.965,59.972,12800000.0
2009-07-15 10:16:00,59.97,59.978,59.961,59.961,8000000.0
2009-07-15 10:17:00,59.951,59.951,59.93,59.93,11200000.0
2009-07-15 10:18:00,59.947,59.961,59.94,59.961,11200000.0
2009-07-15 10:19:00,59.981,60.003,59.981,59.993,11200000.0
2009-07-15 10:20:00,59.982,59.983,59.962,59.962,17600000.0
2009-07-15 10:21:00,59.976,59.992,59.976,59.985,8000000.0
2009-07-15 10:22:00,59.979,59.989,59.975,59.989,9600000.0
2009-07-15 10:23:00,60.008,60.014,60.005,60.014,11200000.0
2009-07-15 10:24:00,60.018,60.049,60.018,60.049,12800000.0
2009-07-15 10:25:00,60.054,60.054,60.037,60.042,11200000.0
2009-07-15 10:26:00,60.022,60.046,60.022,60.046,12800000.0
2009-07-15 10:27:00,60.053,60.062,60.034,60.034,11200000.0
2009-07-15 10:28:00,60.024,60.05,60.024,60.046,13200000.0
2009-07-15 10:29:00,60.066,60.074,60.066,60.066,11200000.0
2009-07-15 10:30:00,60.072,60.131,60.072,60.128,12800000.0
2009-07-15 10:31:00,60.144,60.144,60.104,60.104,12800000.0
2009-07-15 10:32:00,60.098,60.11,60.098,60.11,17600000.0
2009-07-15 10:33:00,60.109,60.109,60.104,60.109,11200000.0
2009-07-15 10:34:00,60.115,60.115,60.094,60.108,11200000.0
2009-07-15 10:35:00,60.1,60.118,60.094,60.118,11200000.0
2009-07-15 10:36:00,60.127,60.137,60.119,60.119,11200000.0
2009-07-15 10:37:00,60.102,60.114,60.02,60.102,11200000.0
2009-07-15 10:38:00,60.099,60.1,60.075,60.083,12800000.0
2009-07-15 10:39:00,60.078,60.083,60.062,60.068,11200000.0
2009-07-15 10:40:00,60.064,60.069,60.047,60.047,11200000.0
2009-07-15 10:41:00,60.07,60.102,60.07,60.102,9600000.0
2009-07-15 10:42:00,60.093,60.093,60.065,60.075,11200000.0
2009-07-15 10:43:00,60.082,60.084,60.071,60.071,11200000.0
2009-07-15 10:44:00,60.07,60.09,60.07,60.074,12800000.0
2009-07-15 10:45:00,60.067,60.067,60.048,60.06,12800000.0
2009-07-15 10:46:00,60.076,60.087,60.065,60.087,12800000.0
2009-07-15 10:47:00,60.088,60.088,60.05,60.058,12800000.0
2009-07-15 10:48:00,60.05,60.05,60.036,60.047,12800000.0
2009-07-15 10:49:00,60.046,60.057,60.046,60.052,11200000.0
2009-07-15 10:50:00,60.045,60.054,60.045,60.054,8000000.0
2009-07-15 10:51:00,60.061,60.081,60.061,60.081,18000000.0
2009-07-15 10:52:00,60.103,60.117,60.103,60.107,11200000.0
2009-07-15 10:53:00,60.104,60.128,60.104,60.118,11200000.0
2009-07-15 10:54:00,60.133,60.151,60.133,60.151,17600000.0
2009-07-15 10:55:00,60.154,60.154,60.134,60.138,11200000.0
2009-07-15 10:56:00,60.14,60.14,60.113,60.113,8000000.0
2009-07-15 10:57:00,60.117,60.121,60.11,60.121,16000000.0
2009-07-15 10:58:00,60.134,60.142,60.041,60.14,12800000.0
2009-07-15 10:59:00,60.131,60.131,60.105,60.105,11200000.0
2009-07-15 11:00:00,60.105,60.105,60.072,60.072,12800000.0
2009-07-15 11:01:00,60.074,60.077,60.061,60.077,12800000.0
2009-07-15 11:02:00,60.079,60.08,60.069,60.069,16000000.0
2009-07-15 11:03:00,60.072,60.098,60.072,60.096,12800000.0
2009-07-15 11:04:00,60.122,60.147,60.122,60.122,14400000.0
2009-07-15 11:05:00,60.117,60.122,60.116,60.122,11200000.0
2009-07-15 11:06:00,60.118,60.118,60.103,60.114,17600000.0
2009-07-15 11:07:00,60.115,60.119,60.1,60.106,17600000.0
2009-07-15 11:08:00,60.034,60.1,60.034,60.1,11200000.0
2009-07-15 11:09:00,60.11,60.117,60.103,60.113,17600000.0
2009-07-15 11:10:00,60.102,60.102,60.091,60.091,12800000.0
2009-07-15 11:11:00,60.103,60.116,60.103,60.111,11200000.0
2009-07-15 11:12:00,60.107,60.119,60.104,60.119,17600000.0
2009-07-15 11:13:00,60.128,60.128,60.096,60.108,14400000.0
2009-07-15 11:14:00,60.121,60.127,60.121,60.123,11200000.0
2009-07-15 11:15:00,60.118,60.128,60.116,60.128,11200000.0
2009-07-15 11:16:00,60.131,60.133,60.128,60.128,12800000.0
2009-07-15 11:17:00,60.112,60.124,60.097,60.124,11200000.0
2009-07-15 11:18:00,60.134,60.149,60.134,60.149,12800000.0
2009-07-15 11:19:00,60.142,60.142,60.132,60.133,17600000.0
2009-07-15 11:20:00,60.125,60.126,60.115,60.118,12800000.0
2009-07-15 11:21:00,60.114,60.114,60.096,60.097,14800000.0
2009-07-15 11:22:00,60.092,60.094,60.085,60.085,12800000.0
2009-07-15 11:23:00,60.094,60.114,60.094,60.114,11200000.0
2009-07-15 11:24:00,60.115,60.124,60.109,60.111,12800000.0
2009-07-15 11:25:00,60.11,60.137,60.109,60.137,17600000.0
2009-07-15 11:26:00,60.125,60.131,60.123,60.128,9600000.0
2009-07-15 11:27:00,60.117,60.135,60.114,60.134,8000000.0
2009-07-15 11:28:00,60.128,60.143,60.128,60.143,14400000.0
2009-07-15 11:29:00,60.147,60.147,60.136,60.136,14400000.0
2009-07-15 11:30:00,60.133,60.133,60.117,60.118,14400000.0
2009-07-15 11:31:00,60.119,60.123,60.111,60.114,11200000.0
2009-07-15 11:32:00,60.118,60.123,60.114,60.123,18000000.0
2009-07-15 11:33:00,60.123,60.129,60.109,60.109,12800000.0
2009-07-15 11:34:00,60.112,60.112,60.099,60.099,12800000.0
2009-07-15 11:35:00,60.095,60.106,60.095,60.102,11200000.0
2009-07-15 11:36:00,60.1,60.1,60.086,60.086,12800000.0
2009-07-15 11:37:00,60.081,60.081,60.065,60.065,11200000.0
2009-07-15 11:38:00,60.051,60.073,60.051,60.06,11600000.0
2009-07-15 11:39:00,60.07,60.07,60.053,60.057,11200000.0
2009-07-15 11:40:00,60.037,60.037,60.003,60.026,11200000.0
2009-07-15 11:41:00,59.991,59.993,59.978,59.978,12800000.0
2009-07-15 11:42:00,59.962,59.994,59.962,59.993,17600000.0
2009-07-15 11:43:00,60.011,60.011,59.983,60.011,11200000.0
2009-07-15 11:44:00,60.001,60.002,59.985,59.993,11200000.0
2009-07-15 11:45:00,60.018,60.027,60.018,60.022,14400000.0
2009-07-15 11:46:00,59.997,60.012,59.997,60.012,11200000.0
2009-07-15 11:47:00,60.015,60.033,60.015,60.02,9600000.0
2009-07-15 11:48:00,60.014,60.014,59.992,59.997,11200000.0
2009-07-15 11:49:00,59.991,60.004,59.986,60.001,12800000.0
2009-07-15 11:50:00,59.984,59.984,59.889,59.889,17600000.0
2009-07-15 11:51:00,59.863,59.866,59.855,59.855,11600000.0
2009-07-15 11:52:00,59.863,59.872,59.86,59.865,11200000.0
2009-07-15 11:53:00,59.885,59.894,59.881,59.891,16000000.0
2009-07-15 11:54:00,59.877,59.877,59.864,59.864,14400000.0
2009-07-15 11:55:00,59.869,59.877,59.814,59.877,11200000.0
2009-07-15 11:56:00,59.882,59.904,59.882,59.903,12800000.0
2009-07-15 11:57:00,59.904,59.919,59.904,59.912,17600000.0
2009-07-15 11:58:00,59.909,59.917,59.902,59.916,11200000.0
2009-07-15 11:59:00,59.921,59.966,59.921,59.966,11200000.0
2009-07-15 12:00:00,59.973,60.02,59.969,60.02,11200000.0
2009-07-15 12:01:00,60.03,60.052,60.03,60.047,11200000.0
2009-07-15 12:02:00,60.045,60.045,60.039,60.041,9600000.0
2009-07-15 12:03:00,60.03,60.032,60.028,60.032,8000000.0
2009-07-15 12:04:00,60.025,60.028,60.01,60.019,17600000.0
2009-07-15 12:05:00,60.012,60.012,59.99,59.99,18000000.0
2009-07-15 12:06:00,59.996,60.0,59.992,59.994,12800000.0
2009-07-15 12:07:00,59.999,60.003,59.986,59.986,11200000.0
2009-07-15 12:08:00,59.967,59.967,59.955,59.963,11200000.0
2009-07-15 12:09:00,59.961,59.975,59.956,59.956,14400000.0
2009-07-15 12:10:00,59.942,59.965,59.942,59.964,11200000.0
2009-07-15 12:11:00,59.969,59.98,59.966,59.974,12800000.0
2009-07-15 12:12:00,59.977,59.984,59.976,59.984,11200000.0
2009-07-15 12:13:00,59.969,59.973,59.963,59.966,11200000.0
2009-07-15 12:14:00,59.962,59.966,59.961,59.965,12800000.0
2009-07-15 12:15:00,59.964,59.966,59.953,59.964,12800000.0
2009-07-15 12:16:00,59.945,59.96,59.944,59.953,12800000.0
2009-07-15 12:17:00,59.946,59.955,59.89,59.947,17600000.0
2009-07-15 12:18:00,59.944,59.959,59.94,59.94,16000000.0
2009-07-15 12:19:00,59.944,59.959,59.937,59.959,12800000.0
2009-07-15 12:20:00,59.965,59.979,59.962,59.97,14400000.0
2009-07-15 12:21:00,59.983,59.99,59.97,59.986,16000000.0
2009-07-15 12:22:00,60.0,60.012,59.998,59.998,15400000.0
2009-07-15 12:23:00,59.988,59.99,59.98,59.982,14400000.0
2009-07-15 12:24:00,60.004,60.031,60.004,60.031,8000000.0
2009-07-15 12:25:00,60.04,60.04,60.02,60.02,11200000.0
2009-07-15 12:26:00,60.01,60.015,60.008,60.008,11200000.0
2009-07-15 12:27:00,59.999,60.014,59.999,60.014,11200000.0
2009-07-15 12:28:00,60.015,60.043,60.015,60.043,12800000.0
2009-07-15 12:29:00,60.038,60.039,60.031,60.033,17600000.0
2009-07-15 12:30:00,60.02,60.023,60.016,60.016,17600000.0
2009-07-15 12:31:00,60.01,60.016,60.003,60.016,12800000.0
2009-07-15 12:32:00,60.032,60.032,60.019,60.027,12800000.0
2009-07-15 12:33:00,60.028,60.028,60.016,60.018,14400000.0
2009-07-15 12:34:00,60.02,60.03,60.02,60.029,12800000.0
2009-07-15 12:35:00,60.039,60.039,60.031,60.031,11200000.0
2009-07-15 12:36:00,60.031,60.038,60.028,60.038,11200000.0
2009-07-15 12:37:00,60.032,60.038,60.022,60.028,11200000.0
2009-07-15 12:38:00,59.998,60.029,59.935,60.017,17600000.0
2009-07-15 12:39:00,60.015,60.015,59.987,59.987,16000000.0
2009-07-15 12:40:00,59.99,59.998,59.977,59.992,16000000.0
2009-07-15 12:41:00,59.99,59.996,59.967,59.967,12800000.0
2009-07-15 12:42:00,59.983,59.998,59.983,59.998,14400000.0
2009-07-15 12:43:00,60.004,60.004,59.993,59.999,12800000.0
2009-07-15 12:44:00,59.997,60.03,59.997,60.03,17600000.0
2009-07-15 12:45:00,60.039,60.039,60.034,60.036,8000000.0
2009-07-15 12:46:00,60.04,60.044,60.037,60.044,13200000.0
2009-07-15 12:47:00,60.041,60.041,60.02,60.02,9600000.0
2009-07-15 12:48:00,60.033,60.038,60.031,60.036,11200000.0
2009-07-15 12:49:00,60.044,60.047,60.03,60.03,16000000.0
2009-07-15 12:50:00,60.034,60.051,60.034,60.051,14400000.0
2009-07-15 12:51:00,60.043,60.053,60.043,60.045,11200000.0
2009-07-15 12:52:00,60.051,60.071,60.051,60.071,11200000.0
2009-07-15 12:53:00,60.057,60.067,60.046,60.046,11200000.0
2009-07-15 12:54:00,60.065,60.065,60.031,60.031,12800000.0
2009-07-15 12:55:00,60.007,60.007,59.996,59.996,16400000.0
2009-07-15 12:56:00,59.995,59.995,59.986,59.991,9600000.0
2009-07-15 12:57:00,60.025,60.063,60.025,60.063,11200000.0
2009-07-15 12:58:00,60.092,60.104,60.091,60.091,17600000.0
2009-07-15 12:59:00,60.071,60.083,60.062,60.062,16000000.0
2009-07-15 13:00:00,60.068,60.09,60.068,60.088,12800000.0
2009-07-15 13:01:00,60.096,60.098,60.084,60.087,14400000.0
2009-07-15 13:02:00,60.086,60.088,60.076,60.076,12800000.0
2009-07-15 13:03:00,60.063,60.063,60.038,60.048,16000000.0
2009-07-15 13:04:00,60.032,60.052,60.032,60.052,11200000.0
2009-07-15 13:05:00,60.067,60.085,60.067,60.085,12800000.0
2009-07-15 13:06:00,60.096,60.099,60.081,60.081,11200000.0
2009-07-15 13:07:00,60.092,60.092,60.083,60.089,14400000.0
2009-07-15 13:08:00,60.085,60.091,60.084,60.084,17600000.0
2009-07-15 13:09:00,60.089,60.098,60.089,60.096,12800000.0
2009-07-15 13:10:00,60.093,60.11,60.091,60.107,9600000.0
2009-07-15 13:11:00,60.121,60.123,60.118,60.118,11200000.0
2009-07-15 13:12:00,60.137,60.141,60.13,60.132,12800000.0
2009-07-15 13:13:00,60.131,60.131,60.116,60.116,18000000.0
2009-07-15 13:14:00,60.13,60.153,60.13,60.14,12800000.0
2009-07-15 13:15:00,60.16,60.163,60.156,60.158,12800000.0
2009-07-15 13:16:00,60.149,60.156,60.144,60.149,17600000.0
2009-07-15 13:17:00,60.13,60.13,60.123,60.123,9600000.0
2009-07-15 13:18:00,60.104,60.121,60.104,60.117,11200000.0
2009-07-15 13:19:00,60.119,60.143,60.119,60.143,16000000.0
2009-07-15 13:20:00,60.123,60.14,60.123,60.127,17600000.0
2009-07-15 13:21:00,60.136,60.161,60.122,60.161,11200000.0
2009-07-15 13:22:00,60.161,60.172,60.148,60.172,12800000.0
2009-07-15 13:23:00,60.181,60.181,60.158,60.158,8000000.0
2009-07-15 13:24:00,60.177,60.187,60.177,60.184,11200000.0
2009-07-15 13:25:00,60.173,60.174,60.156,60.16,17600000.0
2009-07-15 13:26:00,60.156,60.164,60.156,60.158,17600000.0
2009-07-15 13:27:00,60.149,60.16,60.148,60.16,9600000.0
2009-07-15 13:28:00,60.174,60.179,60.081,60.179,16000000.0
2009-07-15 13:29:00,60.079,60.161,60.079,60.15,11200000.0
2009-07-15 13:30:00,60.15,60.156,60.149,60.152,12800000.0
2009-07-15 13:31:00,60.15,60.171,60.15,60.168,11200000.0
2009-07-15 13:32:00,60.162,60.184,60.155,60.184,11200000.0
2009-07-15 13:33:00,60.192,60.201,60.19,60.201,19200000.0
2009-07-15 13:34:00,60.191,60.214,60.191,60.21,12800000.0
2009-07-15 13:35:00,60.211,60.217,60.19,60.19,36800000.0
2009-07-15 13:36:00,60.179,60.187,60.179,60.179,17600000.0
2009-07-15 13:37:00,60.176,60.182,60.174,60.179,14400000.0
2009-07-15 13:38:00,60.19,60.199,60.186,60.193,33600000.0
2009-07-15 13:39:00,60.181,60.182,60.168,60.168,14400000.0
2009-07-15 13:40:00,60.164,60.171,60.16,60.171,40000000.0
2009-07-15 13:41:00,60.174,60.18,60.174,60.178,16400000.0
2009-07-15 13:42:00,60.153,60.157,60.149,60.15,11200000.0
2009-07-15 13:43:00,60.166,60.211,60.166,60.209,27200000.0
2009-07-15 13:44:00,60.207,60.223,60.207,60.209,33600000.0
2009-07-15 13:45:00,60.21,60.225,60.21,60.219,20800000.0
2009-07-15 13:46:00,60.241,60.241,60.225,60.24,24000000.0
2009-07-15 13:47:00,60.237,60.249,60.237,60.237,12800000.0
2009-07-15 13:48:00,60.212,60.222,60.209,60.209,12800000.0
2009-07-15 13:49:00,60.198,60.2,60.194,60.2,17600000.0
2009-07-15 13:50:00,60.192,60.192,60.174,60.192,11200000.0
2009-07-15 13:51:00,60.19,60.201,60.19,60.201,24400000.0
2009-07-15 13:52:00,60.226,60.226,60.212,60.226,12800000.0
2009-07-15 13:53:00,60.199,60.214,60.199,60.21,17600000.0
2009-07-15 13:54:00,60.222,60.243,60.222,60.243,25600000.0
2009-07-15 13:55:00,60.243,60.285,60.243,60.285,9600000.0
2009-07-15 13:56:00,60.305,60.334,60.305,60.334,14400000.0
2009-07-15 13:57:00,60.33,60.33,60.32,60.323,28800000.0
2009-07-15 13:58:00,60.321,60.327,60.317,60.326,14400000.0
2009-07-15 13:59:00,60.318,60.326,60.313,60.321,32000000.0
2009-07-15 14:00:00,60.32,60.329,60.32,60.325,48000000.0
2009-07-15 14:01:00,60.34,60.364,60.34,60.364,32000000.0
2009-07-15 14:02:00,60.372,60.372,60.354,60.354,14400000.0
2009-07-15 14:03:00,60.345,60.345,60.336,60.337,14400000.0
2009-07-15 14:04:00,60.347,60.372,60.347,60.372,11200000.0
2009-07-15 14:05:00,60.373,60.373,60.362,60.372,24000000.0
2009-07-15 14:06:00,60.368,60.381,60.361,60.381,36800000.0
2009-07-15 14:07:00,60.385,60.394,60.377,60.391,40000000.0
2009-07-15 14:08:00,60.366,60.366,60.35,60.35,8000000.0
2009-07-15 14:09:00,60.352,60.352,60.342,60.346,33600000.0
2009-07-15 14:10:00,60.342,60.356,60.342,60.356,33600000.0
2009-07-15 14:11:00,60.35,60.361,60.349,60.361,10000000.0
2009-07-15 14:12:00,60.372,60.385,60.371,60.382,27200000.0
2009-07-15 14:13:00,60.391,60.391,60.385,60.391,11200000.0
2009-07-15 14:14:00,60.382,60.386,60.382,60.386,12800000.0
2009-07-15 14:15:00,60.385,60.387,60.359,60.359,28800000.0
2009-07-15 14:16:00,60.349,60.362,60.343,60.343,25600000.0
2009-07-15 14:17:00,60.341,60.351,60.335,60.349,12800000.0
2009-07-15 14:18:00,60.355,60.358,60.348,60.348,16000000.0
2009-07-15 14:19:00,60.35,60.35,60.34,60.34,9600000.0
2009-07-15 14:20:00,60.346,60.377,60.346,60.377,25600000.0
2009-07-15 14:21:00,60.382,60.395,60.382,60.389,28800000.0
2009-07-15 14:22:00,60.399,60.412,60.396,60.396,24000000.0
2009-07-15 14:23:00,60.405,60.415,60.395,60.403,48000000.0
2009-07-15 14:24:00,60.407,60.415,60.403,60.403,12800000.0
2009-07-15 14:25:00,60.403,60.412,60.401,60.401,12800000.0
2009-07-15 14:26:00,60.374,60.388,60.373,60.384,12800000.0
2009-07-15 14:27:00,60.383,60.384,60.373,60.379,17600000.0
2009-07-15 14:28:00,60.382,60.4,60.38,60.397,11200000.0
2009-07-15 14:29:00,60.395,60.395,60.378,60.378,36800000.0
2009-07-15 14:30:00,60.376,60.476,60.376,60.476,22400000.0
2009-07-15 14:31:00,60.537,60.568,60.537,60.542,20800000.0
2009-07-15 14:32:00,60.545,60.564,60.543,60.564,40000000.0
2009-07-15 14:33:00,60.557,60.558,60.549,60.549,24400000.0
2009-07-15 14:34:00,60.529,60.538,60.523,60.525,33600000.0
2009-07-15 14:35:00,60.52,60.52,60.496,60.499,14400000.0
2009-07-15 14:36:00,60.526,60.558,60.526,60.558,12800000.0
2009-07-15 14:37:00,60.566,60.569,60.556,60.566,11200000.0
2009-07-15 14:38:00,60.571,60.578,60.548,60.548,56400000.0
2009-07-15 14:39:00,60.536,60.556,60.53,60.556,13200000.0
2009-07-15 14:40:00,60.544,60.544,60.503,60.503,8000000.0
2009-07-15 14:41:00,60.487,60.491,60.479,60.479,56000000.0
2009-07-15 14:42:00,60.468,60.48,60.466,60.468,12800000.0
2009-07-15 14:43:00,60.481,60.508,60.481,60.508,25600000.0
2009-07-15 14:44:00,60.501,60.501,60.492,60.495,11200000.0
2009-07-15 14:45:00,60.511,60.512,60.501,60.501,11200000.0
2009-07-15 14:46:00,60.491,60.491,60.469,60.469,11200000.0
2009-07-15 14:47:00,60.474,60.481,60.458,60.478,16000000.0
2009-07-15 14:48:00,60.469,60.506,60.469,60.506,19200000.0
2009-07-15 14:49:00,60.512,60.512,60.492,60.492,32000000.0
2009-07-15 14:50:00,60.501,60.521,60.501,60.516,28200000.0
2009-07-15 14:51:00,60.522,60.527,60.52,60.527,32000000.0
2009-07-15 14:52:00,60.505,60.505,60.488,60.488,12800000.0
2009-07-15 14:53:00,60.494,60.494,60.477,60.479,17600000.0
2009-07-15 14:54:00,60.484,60.494,60.484,60.494,12800000.0
2009-07-15 14:55:00,60.484,60.492,60.475,60.492,16400000.0
2009-07-15 14:56:00,60.482,60.484,60.467,60.467,12800000.0
2009-07-15 14:57:00,60.45,60.45,60.43,60.43,12800000.0
2009-07-15 14:58:00,60.44,60.446,60.433,60.437,17600000.0
2009-07-15 14:59:00,60.424,60.439,60.423,60.439,8000000.0
2009-07-15 15:00:00,60.437,60.444,60.43,60.431,14400000.0
2009-07-15 15:01:00,60.426,60.431,60.423,60.423,12800000.0
2009-07-15 15:02:00,60.447,60.455,60.436,60.455,27200000.0
2009-07-15 15:03:00,60.464,60.472,60.463,60.469,12800000.0
2009-07-15 15:04:00,60.468,60.48,60.468,60.475,24400000.0
2009-07-15 15:05:00,60.474,60.539,60.474,60.539,11200000.0
2009-07-15 15:06:00,60.551,60.566,60.551,60.561,11200000.0
2009-07-15 15:07:00,60.578,60.578,60.545,60.545,25600000.0
2009-07-15 15:08:00,60.539,60.539,60.528,60.534,22400000.0
2009-07-15 15:09:00,60.539,60.539,60.524,60.524,16000000.0
2009-07-15 15:10:00,60.525,60.529,60.522,60.522,40000000.0
2009-07-15 15:11:00,60.519,60.519,60.495,60.495,32000000.0
2009-07-15 15:12:00,60.479,60.49,60.479,60.49,30400000.0
2009-07-15 15:13:00,60.487,60.493,60.482,60.482,44800000.0
2009-07-15 15:14:00,60.49,60.505,60.49,60.5,35200000.0
2009-07-15 15:15:00,60.541,60.541,60.511,60.511,22400000.0
2009-07-15 15:16:00,60.501,60.504,60.482,60.482,37200000.0
2009-07-15 15:17:00,60.471,60.475,60.452,60.452,22400000.0
2009-07-15 15:18:00,60.438,60.438,60.424,60.424,22400000.0
2009-07-15 15:19:00,60.427,60.433,60.426,60.426,15400000.0
2009-07-15 15:20:00,60.432,60.44,60.43,60.436,24000000.0
2009-07-15 15:21:00,60.454,60.464,60.454,60.46,8000000.0
2009-07-15 15:22:00,60.462,60.481,60.462,60.481,8000000.0
2009-07-15 15:23:00,60.492,60.494,60.488,60.489,48000000.0
2009-07-15 15:24:00,60.484,60.485,60.474,60.484,26000000.0
2009-07-15 15:25:00,60.484,60.496,60.483,60.483,27200000.0
2009-07-15 15:26:00,60.503,60.517,60.503,60.516,40000000.0
2009-07-15 15:27:00,60.52,60.527,60.513,60.513,28800000.0
2009-07-15 15:28:00,60.529,60.545,60.529,60.538,71200000.0
2009-07-15 15:29:00,60.552,60.604,60.484,60.484,46400000.0
2009-07-15 15:30:00,60.478,60.604,60.443,60.475,114600000.0
2009-07-15 15:31:00,60.541,60.574,60.541,60.574,60800000.0
2009-07-15 15:32:00,60.565,60.576,60.547,60.575,30800000.0
2009-07-15 15:33:00,60.579,60.584,60.571,60.584,30400000.0
2009-07-15 15:34:00,60.56,60.572,60.547,60.566,22800000.0
2009-07-15 15:35:00,60.571,60.571,60.559,60.566,33600000.0
2009-07-15 15:36:00,60.555,60.555,60.518,60.518,32000000.0
2009-07-15 15:37:00,60.496,60.498,60.485,60.492,30400000.0
2009-07-15 15:38:00,60.49,60.504,60.49,60.502,59600000.0
2009-07-15 15:39:00,60.512,60.553,60.512,60.553,36800000.0
2009-07-15 15:40:00,60.575,60.594,60.575,60.594,35600000.0
2009-07-15 15:41:00,60.61,60.61,60.6,60.603,25600000.0
2009-07-15 15:42:00,60.585,60.585,60.557,60.557,43200000.0
2009-07-15 15:43:00,60.556,60.592,60.556,60.587,27200000.0
2009-07-15 15:44:00,60.616,60.658,60.616,60.646,27200000.0
2009-07-15 15:45:00,60.667,60.667,60.638,60.642,8000000.0
2009-07-15 15:46:00,60.647,60.647,60.63,60.63,14400000.0
2009-07-15 15:47:00,60.621,60.621,60.613,60.613,30400000.0
2009-07-15 15:48:00,60.606,60.606,60.582,60.599,27200000.0
2009-07-15 15:49:00,60.584,60.595,60.58,60.59,11200000.0
2009-07-15 15:50:00,60.597,60.612,60.597,60.6,25600000.0
2009-07-15 15:51:00,60.606,60.606,60.589,60.589,43600000.0
2009-07-15 15:52:00,60.586,60.586,60.566,60.567,20800000.0
2009-07-15 15:53:00,60.577,60.577,60.569,60.576,24000000.0
2009-07-15 15:54:00,60.591,60.6,60.591,60.6,29200000.0
2009-07-15 15:55:00,60.617,60.622,60.613,60.622,24000000.0
2009-07-15 15:56:00,60.626,60.651,60.626,60.645,51600000.0
2009-07-15 15:57:00,60.654,60.658,60.646,60.655,12800000.0
2009-07-15 15:58:00,60.659,60.673,60.649,60.673,19200000.0
2009-07-15 15:59:00,60.666,60.67,60.661,60.662,36800000.0
2009-07-15 16:00:00,60.666,60.702,60.666,60.695,51600000.0
2009-07-15 16:01:00,60.705,60.718,60.705,60.713,41600000.0
2009-07-15 16:02:00,60.72,60.72,60.669,60.674,22400000.0
2009-07-15 16:03:00,60.672,60.672,60.663,60.667,64000000.0
2009-07-15 16:04:00,60.666,60.666,60.638,60.638,44800000.0
2009-07-15 16:05:00,60.611,60.627,60.605,60.627,48000000.0
2009-07-15 16:06:00,60.631,60.656,60.631,60.654,35200000.0
2009-07-15 16:07:00,60.675,60.707,60.675,60.707,32000000.0
2009-07-15 16:08:00,60.679,60.722,60.679,60.715,44800000.0
2009-07-15 16:09:00,60.711,60.711,60.702,60.711,44800000.0
2009-07-15 16:10:00,60.733,60.761,60.733,60.761,41600000.0
2009-07-15 16:11:00,60.739,60.739,60.722,60.722,9600000.0
2009-07-15 16:12:00,60.734,60.751,60.734,60.75,56000000.0
2009-07-15 16:13:00,60.769,60.79,60.759,60.79,11200000.0
2009-07-15 16:14:00,60.824,60.855,60.824,60.852,49600000.0
2009-07-15 16:15:00,60.869,60.869,60.808,60.808,59200000.0
2009-07-15 16:16:00,60.791,60.803,60.791,60.8,17600000.0
2009-07-15 16:17:00,60.809,60.816,60.809,60.811,38400000.0
2009-07-15 16:18:00,60.81,60.811,60.794,60.807,38400000.0
2009-07-15 16:19:00,60.81,60.83,60.81,60.83,22400000.0
2009-07-15 16:20:00,60.83,60.832,60.819,60.831,11200000.0
2009-07-15 16:21:00,60.84,60.872,60.837,60.872,27200000.0
2009-07-15 16:22:00,60.92,60.929,60.896,60.927,42000000.0
2009-07-15 16:23:00,60.927,60.929,60.908,60.912,43200000.0
2009-07-15 16:24:00,60.907,60.907,60.893,60.904,17600000.0
2009-07-15 16:25:00,60.92,60.929,60.92,60.928,34000000.0
2009-07-15 16:26:00,60.96,60.978,60.96,60.964,17600000.0
2009-07-15 16:27:00,60.96,60.96,60.953,60.953,35200000.0
2009-07-15 16:28:00,60.945,60.951,60.939,60.947,27200000.0
2009-07-15 16:29:00,60.944,60.944,60.934,60.934,11200000.0
2009-07-15 16:30:00,60.942,60.944,60.927,60.927,43200000.0
2009-07-15 16:31:00,60.925,60.944,60.925,60.942,41600000.0
2009-07-15 16:32:00,60.944,60.945,60.923,60.923,12800000.0
2009-07-15 16:33:00,60.887,60.887,60.842,60.842,27200000.0
2009-07-15 16:34:00,60.826,60.829,60.818,60.823,35200000.0
2009-07-15 16:35:00,60.826,60.829,60.81,60.821,52800000.0
2009-07-15 16:36:00,60.853,60.869,60.853,60.869,51600000.0
2009-07-15 16:37:00,60.872,60.872,60.853,60.853,41600000.0
2009-07-15 16:38:00,60.841,60.841,60.829,60.829,40000000.0
2009-07-15 16:39:00,60.824,60.824,60.799,60.799,35200000.0
2009-07-15 16:40:00,60.775,60.775,60.721,60.722,56400000.0
2009-07-15 16:41:00,60.709,60.735,60.709,60.729,73600000.0
2009-07-15 16:42:00,60.733,60.733,60.715,60.718,54400000.0
2009-07-15 16:43:00,60.746,60.753,60.744,60.753,17600000.0
2009-07-15 16:44:00,60.747,60.747,60.712,60.712,11200000.0
2009-07-15 16:45:00,60.711,60.724,60.71,60.72,58000000.0
2009-07-15 16:46:00,60.759,60.777,60.758,60.771,12800000.0
2009-07-15 16:47:00,60.769,60.769,60.736,60.746,70800000.0
2009-07-15 16:48:00,60.769,60.769,60.75,60.75,52800000.0
2009-07-15 16:49:00,60.742,60.742,60.724,60.724,36800000.0
2009-07-15 16:50:00,60.742,60.755,60.742,60.753,75600000.0
2009-07-15 16:51:00,60.759,60.767,60.755,60.756,32000000.0
2009-07-15 16:52:00,60.745,60.745,60.713,60.713,46800000.0
2009-07-15 16:53:00,60.702,60.707,60.697,60.707,30400000.0
2009-07-15 16:54:00,60.711,60.746,60.711,60.746,11200000.0
2009-07-15 16:55:00,60.749,60.754,60.74,60.746,27200000.0
2009-07-15 16:56:00,60.758,60.775,60.757,60.772,36800000.0
2009-07-15 16:57:00,60.757,60.764,60.756,60.762,19200000.0
2009-07-15 16:58:00,60.764,60.787,60.764,60.787,12800000.0
2009-07-15 16:59:00,60.78,60.782,60.771,60.782,51200000.0
2009-07-15 17:00:00,60.78,60.783,60.774,60.782,49600000.0
2009-07-15 17:01:00,60.771,60.774,60.764,60.767,40000000.0
2009-07-15 17:02:00,60.767,60.801,60.767,60.8,33600000.0
2009-07-15 17:03:00,60.786,60.804,60.771,60.789,44800000.0
2009-07-15 17:04:00,60.824,60.84,60.824,60.84,41600000.0
2009-07-15 17:05:00,60.833,60.834,60.82,60.83,54400000.0
2009-07-15 17:06:00,60.838,60.851,60.838,60.851,59600000.0
2009-07-15 17:07:00,60.853,60.853,60.842,60.848,35200000.0
2009-07-15 17:08:00,60.856,60.871,60.856,60.87,68800000.0
2009-07-15 17:09:00,60.853,60.853,60.841,60.841,59200000.0
2009-07-15 17:10:00,60.859,60.868,60.857,60.868,25600000.0
2009-07-15 17:11:00,60.865,60.87,60.864,60.867,38800000.0
2009-07-15 17:12:00,60.881,60.883,60.875,60.88,25600000.0
2009-07-15 17:13:00,60.873,60.873,60.854,60.867,28800000.0
2009-07-15 17:14:00,60.875,60.887,60.868,60.885,22400000.0
2009-07-15 17:15:00,60.9,60.911,60.895,60.902,19200000.0
2009-07-15 17:16:00,60.906,60.907,60.893,60.894,12800000.0
2009-07-15 17:17:00,60.889,60.902,60.867,60.867,38400000.0
2009-07-15 17:18:00,60.819,60.861,60.819,60.86,57600000.0
2009-07-15 17:19:00,60.876,60.901,60.876,60.901,24000000.0
2009-07-15 17:20:00,60.908,60.92,60.908,60.913,16000000.0
2009-07-15 17:21:00,60.921,60.948,60.921,60.926,28800000.0
2009-07-15 17:22:00,60.912,60.98,60.912,60.98,19200000.0
2009-07-15 17:23:00,60.998,61.002,60.997,60.997,8000000.0
2009-07-15 17:24:00,60.996,60.996,60.975,60.975,8000000.0
2009-07-15 17:25:00,60.971,60.971,60.956,60.956,17600000.0
2009-07-15 17:26:00,60.945,60.956,60.942,60.956,35200000.0
2009-07-15 17:27:00,60.947,60.964,60.94,60.964,46400000.0
2009-07-15 17:28:00,60.959,60.959,60.921,60.928,32000000.0
2009-07-15 17:29:00,60.93,60.93,60.914,60.919,27200000.0
2009-07-15 17:30:00,60.908,60.908,60.899,60.903,9600000.0
2009-07-15 17:31:00,60.902,60.922,60.902,60.921,88000000.0
2009-07-15 17:32:00,60.94,60.994,60.94,60.994,53200000.0
2009-07-15 17:33:00,61.009,61.016,61.008,61.008,36800000.0
2009-07-15 17:34:00,60.987,60.994,60.983,60.992,64000000.0
2009-07-15 17:35:00,60.995,61.029,60.995,61.029,43200000.0
2009-07-15 17:36:00,61.032,61.043,61.024,61.04,33600000.0
2009-07-15 17:37:00,61.034,61.063,61.034,61.063,9600000.0
2009-07-15 17:38:00,61.066,61.078,61.065,61.077,35200000.0
2009-07-15 17:39:00,61.076,61.086,61.07,61.08,14400000.0
2009-07-15 17:40:00,61.082,61.084,61.07,61.082,75200000.0
2009-07-15 17:41:00,61.107,61.107,61.1,61.104,12800000.0
2009-07-15 17:42:00,61.111,61.118,61.1,61.1,12800000.0
2009-07-15 17:43:00,61.098,61.098,61.083,61.083,17600000.0
2009-07-15 17:44:00,61.063,61.063,61.033,61.033,30400000.0
2009-07-15 17:45:00,61.031,61.043,61.031,61.043,30400000.0
2009-07-15 17:46:00,61.049,61.05,61.041,61.049,41600000.0
2009-07-15 17:47:00,61.062,61.064,61.034,61.034,57600000.0
2009-07-15 17:48:00,61.019,61.024,61.013,61.015,58000000.0
2009-07-15 17:49:00,61.014,61.027,61.013,61.016,46400000.0
2009-07-15 17:50:00,61.002,61.01,60.994,61.01,12800000.0
2009-07-15 17:51:00,61.024,61.032,61.02,61.029,49600000.0
2009-07-15 17:52:00,61.027,61.04,61.027,61.04,43200000.0
2009-07-15 17:53:00,61.053,61.053,61.04,61.047,34400000.0
2009-07-15 17:54:00,61.043,61.049,61.037,61.049,38400000.0
2009-07-15 17:55:00,61.044,61.05,61.039,61.043,40000000.0
2009-07-15 17:56:00,61.016,61.037,61.016,61.037,44800000.0
2009-07-15 17:57:00,61.043,61.067,61.043,61.067,36800000.0
2009-07-15 17:58:00,61.062,61.062,61.044,61.047,8000000.0
2009-07-15 17:59:00,61.051,61.079,61.051,61.063,63200000.0
2009-07-15 18:00:00,61.066,61.07,61.063,61.068,51200000.0
2009-07-15 18:01:00,61.068,61.07,61.063,61.07,32000000.0
2009-07-15 18:02:00,61.1,61.107,61.094,61.094,24000000.0
2009-07-15 18:03:00,61.079,61.079,61.055,61.065,36800000.0
2009-07-15 18:04:00,61.075,61.085,61.075,61.085,33600000.0
2009-07-15 18:05:00,61.087,61.101,61.084,61.101,12800000.0
2009-07-15 18:06:00,61.1,61.11,61.097,61.11,30400000.0
2009-07-15 18:07:00,61.111,61.117,61.106,61.111,35200000.0
2009-07-15 18:08:00,61.092,61.112,61.085,61.1,84800000.0
2009-07-15 18:09:00,61.114,61.114,61.104,61.109,33600000.0
2009-07-15 18:10:00,61.103,61.103,61.082,61.094,9600000.0
2009-07-15 18:11:00,61.1,61.1,61.083,61.087,11200000.0
2009-07-15 18:12:00,61.084,61.084,61.072,61.076,12200000.0
2009-07-15 18:13:00,61.079,61.089,61.079,61.082,27200000.0
2009-07-15 18:14:00,61.079,61.079,61.069,61.074,19200000.0
2009-07-15 18:15:00,61.079,61.1,61.079,61.1,30400000.0
2009-07-15 18:16:00,61.117,61.13,61.114,61.128,56000000.0
2009-07-15 18:17:00,61.127,61.129,61.119,61.122,43200000.0
2009-07-15 18:18:00,61.135,61.149,61.135,61.149,30400000.0
2009-07-15 18:19:00,61.149,61.149,61.13,61.13,46800000.0
2009-07-15 18:20:00,61.14,61.142,61.111,61.111,43200000.0
2009-07-15 18:21:00,61.082,61.098,61.077,61.098,12800000.0
2009-07-15 18:22:00,61.108,61.12,61.108,61.112,33600000.0
2009-07-15 18:23:00,61.114,61.122,61.101,61.122,46400000.0
2009-07-15 18:24:00,61.107,61.117,61.105,61.107,52800000.0
2009-07-15 18:25:00,61.099,61.106,61.08,61.084,33600000.0
2009-07-15 18:26:00,61.11,61.121,61.11,61.112,30800000.0
2009-07-15 18:27:00,61.112,61.116,61.104,61.104,33600000.0
2009-07-15 18:28:00,61.099,61.11,61.099,61.108,12800000.0
2009-07-15 18:29:00,61.106,61.113,61.104,61.109,25600000.0
2009-07-15 18:30:00,61.099,61.107,61.094,61.107,36800000.0
2009-07-15 18:31:00,61.094,61.101,61.092,61.1,8000000.0
2009-07-15 18:32:00,61.083,61.097,61.074,61.082,71200000.0
2009-07-15 18:33:00,61.103,61.117,61.103,61.117,32000000.0
2009-07-15 18:34:00,61.122,61.129,61.116,61.126,19200000.0
2009-07-15 18:35:00,61.148,61.162,61.136,61.16,43200000.0
2009-07-15 18:36:00,61.178,61.205,61.178,61.201,69200000.0
2009-07-15 18:37:00,61.219,61.236,61.216,61.236,36800000.0
2009-07-15 18:38:00,61.244,61.252,61.222,61.225,49600000.0
2009-07-15 18:39:00,61.233,61.251,61.233,61.25,77200000.0
2009-07-15 18:40:00,61.233,61.242,61.229,61.241,65600000.0
2009-07-15 18:41:00,61.247,61.26,61.245,61.26,72000000.0
2009-07-15 18:42:00,61.266,61.269,61.254,61.266,78800000.0
2009-07-15 18:43:00,61.271,61.271,61.253,61.26,49600000.0
2009-07-15 18:44:00,61.252,61.26,61.252,61.26,30400000.0
2009-07-15 18:45:00,61.27,61.292,61.257,61.292,13200000.0
2009-07-15 18:46:00,61.305,61.308,61.296,61.3,8000000.0
2009-07-15 18:47:00,61.294,61.313,61.292,61.292,14400000.0
2009-07-15 18:48:00,61.312,61.335,61.312,61.335,28800000.0
2009-07-15 18:49:00,61.352,61.356,61.347,61.348,24000000.0
2009-07-15 18:50:00,61.351,61.38,61.351,61.38,46400000.0
2009-07-15 18:51:00,61.39,61.391,61.379,61.379,12800000.0
2009-07-15 18:52:00,61.361,61.391,61.361,61.387,19200000.0
2009-07-15 18:53:00,61.371,61.371,61.341,61.341,30400000.0
2009-07-15 18:54:00,61.316,61.316,61.307,61.307,19200000.0
2009-07-15 18:55:00,61.294,61.294,61.247,61.247,22400000.0
2009-07-15 18:56:00,61.245,61.245,61.23,61.243,16000000.0
2009-07-15 18:57:00,61.249,61.249,61.228,61.241,19600000.0
2009-07-15 18:58:00,61.237,61.243,61.236,61.243,32000000.0
2009-07-15 18:59:00,61.237,61.249,61.23,61.23,32000000.0
2009-07-15 19:00:00,61.229,61.243,61.229,61.243,14800000.0
2009-07-15 19:01:00,61.231,61.231,61.209,61.209,19200000.0
2009-07-15 19:02:00,61.205,61.205,61.184,61.184,43200000.0
2009-07-15 19:03:00,61.191,61.194,61.187,61.189,14400000.0
2009-07-15 19:04:00,61.184,61.189,61.175,61.175,17600000.0
2009-07-15 19:05:00,61.185,61.195,61.179,61.184,22400000.0
2009-07-15 19:06:00,61.178,61.18,61.164,61.179,56000000.0
2009-07-15 19:07:00,61.176,61.183,61.175,61.181,35200000.0
2009-07-15 19:08:00,61.182,61.184,61.163,61.165,22400000.0
2009-07-15 19:09:00,61.16,61.169,61.16,61.166,12800000.0
2009-07-15 19:10:00,61.165,61.168,61.165,61.168,8000000.0
2009-07-15 19:11:00,61.155,61.159,61.14,61.155,30400000.0
2009-07-15 19:12:00,61.17,61.17,61.159,61.159,24400000.0
2009-07-15 19:13:00,61.16,61.16,61.153,61.155,9600000.0
2009-07-15 19:14:00,61.146,61.147,61.136,61.147,36800000.0
2009-07-15 19:15:00,61.118,61.169,61.118,61.15,12800000.0
2009-07-15 19:16:00,61.161,61.161,61.132,61.148,8000000.0
2009-07-15 19:17:00,61.119,61.137,61.119,61.137,10000000.0
2009-07-15 19:18:00,61.155,61.162,61.155,61.162,32000000.0
2009-07-15 19:19:00,61.169,61.17,61.164,61.164,11200000.0
2009-07-15 19:20:00,61.166,61.179,61.159,61.179,14400000.0
2009-07-15 19:21:00,61.185,61.21,61.181,61.181,17600000.0
2009-07-15 19:22:00,61.173,61.185,61.173,61.175,14400000.0
2009-07-15 19:23:00,61.175,61.175,61.154,61.164,16000000.0
2009-07-15 19:24:00,61.138,61.173,61.138,61.173,48400000.0
2009-07-15 19:25:00,61.208,61.216,61.2,61.2,11200000.0
2009-07-15 19:26:00,61.214,61.231,61.213,61.227,41600000.0
2009-07-15 19:27:00,61.213,61.217,61.206,61.217,9600000.0
2009-07-15 19:28:00,61.227,61.246,61.224,61.238,12800000.0
2009-07-15 19:29:00,61.271,61.274,61.266,61.271,12800000.0
2009-07-15 19:30:00,61.286,61.29,61.281,61.29,11200000.0
2009-07-15 19:31:00,61.29,61.315,61.29,61.315,12800000.0
2009-07-15 19:32:00,61.337,61.342,61.331,61.331,11200000.0
2009-07-15 19:33:00,61.332,61.341,61.326,61.341,11200000.0
2009-07-15 19:34:00,61.334,61.34,61.329,61.33,16000000.0
2009-07-15 19:35:00,61.329,61.342,61.329,61.341,17600000.0
2009-07-15 19:36:00,61.349,61.352,61.343,61.347,8000000.0
2009-07-15 19:37:00,61.337,61.348,61.321,61.321,11200000.0
2009-07-15 19:38:00,61.295,61.302,61.295,61.3,9600000.0
2009-07-15 19:39:00,61.296,61.309,61.296,61.3,12800000.0
2009-07-15 19:40:00,61.302,61.314,61.302,61.314,11200000.0
2009-07-15 19:41:00,61.313,61.34,61.306,61.34,11200000.0
2009-07-15 19:42:00,61.354,61.363,61.354,61.363,11200000.0
2009-07-15 19:43:00,61.371,61.371,61.326,61.326,18600000.0
2009-07-15 19:44:00,61.322,61.348,61.322,61.345,11200000.0
2009-07-15 19:45:00,61.364,61.367,61.354,61.367,16000000.0
2009-07-15 19:46:00,61.331,61.335,61.328,61.328,14400000.0
2009-07-15 19:47:00,61.33,61.362,61.33,61.351,17600000.0
2009-07-15 19:48:00,61.373,61.382,61.371,61.382,22400000.0
2009-07-15 19:49:00,61.39,61.398,61.389,61.398,30400000.0
2009-07-15 19:50:00,61.371,61.379,61.367,61.379,13200000.0
2009-07-15 19:51:00,61.391,61.404,61.391,61.403,9600000.0
2009-07-15 19:52:00,61.376,61.383,61.363,61.38,16000000.0
2009-07-15 19:53:00,61.371,61.371,61.331,61.358,12800000.0
2009-07-15 19:54:00,61.375,61.377,61.352,61.352,12800000.0
2009-07-15 19:55:00,61.346,61.349,61.345,61.349,9600000.0
2009-07-15 19:56:00,61.343,61.357,61.343,61.351,9600000.0
2009-07-15 19:57:00,61.35,61.35,61.339,61.344,9600000.0
2009-07-15 19:58:00,61.357,61.357,61.348,61.35,11200000.0
2009-07-15 19:59:00,61.357,61.357,61.324,61.324,20800000.0
2009-07-15 20:00:00,61.297,61.297,61.241,61.241,18000000.0
2009-07-15 20:01:00,61.239,61.265,61.239,61.249,11200000.0
2009-07-15 20:02:00,61.253,61.281,61.253,61.271,17600000.0
2009-07-15 20:03:00,61.269,61.274,61.257,61.271,16000000.0
2009-07-15 20:04:00,61.245,61.246,61.226,61.242,30400000.0
2009-07-15 20:05:00,61.26,61.311,61.26,61.311,12800000.0
2009-07-15 20:06:00,61.318,61.345,61.318,61.345,11200000.0
2009-07-15 20:07:00,61.341,61.341,61.322,61.322,10000000.0
2009-07-15 20:08:00,61.302,61.317,61.302,61.311,38400000.0
2009-07-15 20:09:00,61.301,61.301,61.28,61.28,11200000.0
2009-07-15 20:10:00,61.269,61.269,61.25,61.25,16400000.0
2009-07-15 20:11:00,61.243,61.243,61.226,61.232,11200000.0
2009-07-15 20:12:00,61.23,61.23,61.213,61.213,8000000.0
2009-07-15 20:13:00,61.212,61.221,61.204,61.204,27200000.0
2009-07-15 20:14:00,61.21,61.216,61.151,61.216,9600000.0
2009-07-15 20:15:00,61.21,61.214,61.203,61.203,8000000.0
2009-07-15 20:16:00,61.192,61.192,61.182,61.192,28800000.0
2009-07-15 20:17:00,61.204,61.231,61.204,61.231,33600000.0
2009-07-15 20:18:00,61.254,61.28,61.254,61.28,32000000.0
2009-07-15 20:19:00,61.265,61.265,61.244,61.25,11200000.0
2009-07-15 20:20:00,61.251,61.251,61.236,61.238,18600000.0
2009-07-15 20:21:00,61.25,61.263,61.246,61.263,8000000.0
2009-07-15 20:22:00,61.274,61.284,61.274,61.282,9600000.0
2009-07-15 20:23:00,61.294,61.321,61.294,61.313,12800000.0
2009-07-15 20:24:00,61.308,61.312,61.301,61.301,12800000.0
2009-07-15 20:25:00,61.291,61.298,61.291,61.291,11200000.0
2009-07-15 20:26:00,61.249,61.266,61.249,61.254,16000000.0
2009-07-15 20:27:00,61.248,61.263,61.247,61.247,8000000.0
2009-07-15 20:28:00,61.263,61.274,61.261,61.274,11200000.0
2009-07-15 20:29:00,61.299,61.301,61.205,61.285,16000000.0
2009-07-15 20:30:00,61.281,61.29,61.273,61.289,27200000.0
2009-07-15 20:31:00,61.31,61.327,61.299,61.327,12800000.0
2009-07-15 20:32:00,61.327,61.343,61.322,61.343,12800000.0
2009-07-15 20:33:00,61.339,61.343,61.332,61.339,12800000.0
2009-07-15 20:34:00,61.342,61.351,61.337,61.337,11200000.0
2009-07-15 20:35:00,61.319,61.319,61.288,61.288,8000000.0
2009-07-15 20:36:00,61.285,61.296,61.279,61.293,16000000.0
2009-07-15 20:37:00,61.295,61.296,61.289,61.291,12800000.0
2009-07-15 20:38:00,61.292,61.294,61.28,61.283,12800000.0
2009-07-15 20:39:00,61.292,61.307,61.292,61.307,14400000.0
2009-07-15 20:40:00,61.306,61.306,61.295,61.302,8000000.0
2009-07-15 20:41:00,61.308,61.308,61.294,61.295,11200000.0
2009-07-15 20:42:00,61.308,61.33,61.308,61.33,11200000.0
2009-07-15 20:43:00,61.338,61.366,61.338,61.358,14400000.0
2009-07-15 20:44:00,61.349,61.349,61.328,61.328,11600000.0
2009-07-15 20:45:00,61.33,61.34,61.33,61.34,13200000.0
2009-07-15 20:46:00,61.341,61.349,61.34,61.345,14400000.0
2009-07-15 20:47:00,61.344,61.391,61.344,61.391,12800000.0
2009-07-15 20:48:00,61.412,61.412,61.404,61.405,17600000.0
2009-07-15 20:49:00,61.399,61.414,61.396,61.414,19200000.0
2009-07-15 20:50:00,61.389,61.389,61.376,61.376,16000000.0
2009-07-15 20:51:00,61.366,61.396,61.366,61.396,29200000.0
2009-07-15 20:52:00,61.411,61.426,61.406,61.406,12800000.0
2009-07-15 20:53:00,61.397,61.406,61.396,61.406,8000000.0
2009-07-15 20:54:00,61.395,61.412,61.395,61.402,12800000.0
2009-07-15 20:55:00,61.398,61.398,61.374,61.374,8000000.0
2009-07-15 20:56:00,61.369,61.369,61.361,61.362,12800000.0
2009-07-15 20:57:00,61.357,61.379,61.357,61.371,12800000.0
2009-07-15 20:58:00,61.368,61.385,61.346,61.346,9600000.0
2009-07-15 20:59:00,61.357,61.408,61.357,61.408,8000000.0
2009-07-15 21:00:00,61.424,61.424,61.411,61.416,18000000.0
2009-07-15 21:01:00,61.4,61.416,61.4,61.402,11200000.0
2009-07-15 21:02:00,61.402,61.418,61.375,61.418,16000000.0
2009-07-15 21:03:00,61.427,61.427,61.401,61.401,8000000.0
2009-07-15 21:04:00,61.416,61.422,61.408,61.416,9600000.0
2009-07-15 21:05:00,61.401,61.406,61.391,61.398,14400000.0
2009-07-15 21:06:00,61.396,61.418,61.316,61.316,8000000.0
2009-07-15 21:07:00,61.393,61.402,61.389,61.397,14400000.0
2009-07-15 21:08:00,61.402,61.406,61.393,61.404,16000000.0
2009-07-15 21:09:00,61.4,61.412,61.391,61.391,11200000.0
2009-07-15 21:10:00,61.393,61.394,61.387,61.387,8000000.0
2009-07-15 21:11:00,61.399,61.399,61.374,61.374,12800000.0
2009-07-15 21:12:00,61.355,61.378,61.355,61.378,12800000.0
2009-07-15 21:13:00,61.379,61.388,61.368,61.372,16000000.0
2009-07-15 21:14:00,61.367,61.367,61.343,61.343,12800000.0
2009-07-15 21:15:00,61.335,61.339,61.329,61.329,11200000.0
2009-07-15 21:16:00,61.344,61.352,61.344,61.35,19200000.0
2009-07-15 21:17:00,61.358,61.364,61.348,61.361,11200000.0
2009-07-15 21:18:00,61.363,61.365,61.348,61.348,8000000.0
2009-07-15 21:19:00,61.342,61.347,61.337,61.34,17600000.0
2009-07-15 21:20:00,61.335,61.353,61.335,61.345,14400000.0
2009-07-15 21:21:00,61.343,61.35,61.259,61.345,17600000.0
2009-07-15 21:22:00,61.334,61.336,61.328,61.333,12800000.0
2009-07-15 21:23:00,61.339,61.35,61.328,61.35,12800000.0
2009-07-15 21:24:00,61.349,61.349,61.334,61.334,11200000.0
2009-07-15 21:25:00,61.362,61.368,61.357,61.357,17600000.0
2009-07-15 21:26:00,61.345,61.345,61.335,61.339,24000000.0
2009-07-15 21:27:00,61.337,61.337,61.325,61.328,22400000.0
2009-07-15 21:28:00,61.323,61.323,61.303,61.306,11200000.0
2009-07-15 21:29:00,61.304,61.304,61.297,61.303,27200000.0
2009-07-15 21:30:00,61.304,61.307,61.283,61.283,12800000.0
2009-07-15 21:31:00,61.272,61.277,61.255,61.258,16000000.0
2009-07-15 21:32:00,61.289,61.299,61.286,61.299,6400000.0
2009-07-15 21:33:00,61.293,61.305,61.293,61.295,8000000.0
2009-07-15 21:34:00,61.309,61.309,61.293,61.294,8000000.0
2009-07-15 21:35:00,61.303,61.303,61.289,61.296,14400000.0
2009-07-15 21:36:00,61.3,61.309,61.298,61.299,11200000.0
2009-07-15 21:37:00,61.305,61.305,61.289,61.301,16000000.0
2009-07-15 21:38:00,61.282,61.29,61.27,61.288,14400000.0
2009-07-15 21:39:00,61.305,61.317,61.305,61.317,12800000.0
2009-07-15 21:40:00,61.287,61.311,61.287,61.302,12800000.0
2009-07-15 21:41:00,61.22,61.308,61.22,61.308,11200000.0
2009-07-15 21:42:00,61.308,61.328,61.308,61.308,12800000.0
2009-07-15 21:43:00,61.321,61.323,61.316,61.316,8000000.0
2009-07-15 21:44:00,61.318,61.322,61.318,61.322,8000000.0
2009-07-15 21:45:00,61.322,61.322,61.305,61.315,17600000.0
2009-07-15 21:46:00,61.305,61.316,61.305,61.309,14400000.0
2009-07-15 21:47:00,61.318,61.318,61.307,61.317,11200000.0
2009-07-15 21:48:00,61.314,61.317,61.309,61.31,35200000.0
2009-07-15 21:49:00,61.318,61.325,61.312,61.315,11200000.0
2009-07-15 21:50:00,61.305,61.33,61.305,61.33,8000000.0
2009-07-15 21:51:00,61.329,61.331,61.308,61.326,17600000.0
2009-07-15 21:52:00,61.339,61.349,61.339,61.349,11200000.0
2009-07-15 21:53:00,61.349,61.349,61.339,61.339,11200000.0
2009-07-15 21:54:00,61.334,61.334,61.323,61.333,11200000.0
2009-07-15 21:55:00,61.348,61.359,61.339,61.358,12800000.0
2009-07-15 21:56:00,61.358,61.358,61.35,61.354,12800000.0
2009-07-15 21:57:00,61.356,61.362,61.354,61.355,18000000.0
2009-07-15 21:58:00,61.35,61.355,61.349,61.349,8000000.0
2009-07-15 21:59:00,61.347,61.347,61.334,61.334,8000000.0
2009-07-15 22:00:00,61.31,61.31,61.271,61.281,17600000.0
2009-07-15 22:01:00,61.275,61.285,61.264,61.264,11200000.0
2009-07-15 22:02:00,61.232,61.244,61.232,61.244,11200000.0
2009-07-15 22:03:00,61.25,61.25,61.221,61.221,17600000.0
2009-07-15 22:04:00,61.221,61.228,61.219,61.228,16000000.0
2009-07-15 22:05:00,61.216,61.216,61.205,61.205,11200000.0
2009-07-15 22:06:00,61.235,61.235,61.215,61.234,12800000.0
2009-07-15 22:07:00,61.231,61.235,61.231,61.235,16000000.0
2009-07-15 22:08:00,61.238,61.239,61.236,61.237,9600000.0
2009-07-15 22:09:00,61.223,61.24,61.217,61.24,12800000.0
2009-07-15 22:10:00,61.187,61.212,61.187,61.212,22400000.0
2009-07-15 22:11:00,61.224,61.236,61.224,61.233,11200000.0
2009-07-15 22:12:00,61.235,61.236,61.229,61.236,12800000.0
2009-07-15 22:13:00,61.229,61.24,61.216,61.216,12800000.0
2009-07-15 22:14:00,61.213,61.224,61.213,61.213,12800000.0
2009-07-15 22:15:00,61.21,61.21,61.2,61.2,14400000.0
2009-07-15 22:16:00,61.194,61.197,61.189,61.197,9600000.0
2009-07-15 22:17:00,61.178,61.192,61.178,61.184,19200000.0
2009-07-15 22:18:00,61.17,61.184,61.17,61.184,11200000.0
2009-07-15 22:19:00,61.171,61.178,61.168,61.171,12800000.0
2009-07-15 22:20:00,61.167,61.186,61.167,61.177,12800000.0
2009-07-15 22:21:00,61.186,61.186,61.168,61.181,10000000.0
2009-07-15 22:22:00,61.187,61.191,61.185,61.188,12800000.0
2009-07-15 22:23:00,61.185,61.185,61.175,61.175,9600000.0
2009-07-15 22:24:00,61.181,61.19,61.181,61.19,11600000.0
2009-07-15 22:25:00,61.177,61.18,61.167,61.167,16000000.0
2009-07-15 22:26:00,61.178,61.185,61.173,61.173,11200000.0
2009-07-15 22:27:00,61.191,61.196,61.191,61.196,12800000.0
2009-07-15 22:28:00,61.198,61.207,61.194,61.194,11200000.0
2009-07-15 22:29:00,61.211,61.216,61.206,61.212,16000000.0
2009-07-15 22:30:00,61.214,61.218,61.213,61.213,8000000.0
2009-07-15 22:31:00,61.204,61.204,61.198,61.202,11200000.0
2009-07-15 22:32:00,61.211,61.211,61.192,61.192,12800000.0
2009-07-15 22:33:00,61.159,61.17,61.146,61.167,11200000.0
2009-07-15 22:34:00,61.181,61.181,61.157,61.178,12800000.0
2009-07-15 22:35:00,61.181,61.183,61.171,61.173,12800000.0
2009-07-15 22:36:00,61.159,61.171,61.159,61.167,43200000.0
2009-07-15 22:37:00,61.169,61.178,61.169,61.169,25600000.0
2009-07-15 22:38:00,61.186,61.188,61.181,61.188,8000000.0
2009-07-15 22:39:00,61.19,61.192,61.189,61.189,9600000.0
2009-07-15 22:40:00,61.192,61.192,61.179,61.181,17600000.0
2009-07-15 22:41:00,61.161,61.163,61.137,61.142,16000000.0
2009-07-15 22:42:00,61.183,61.186,61.183,61.183,9600000.0
2009-07-15 22:43:00,61.153,61.163,61.152,61.16,16000000.0
2009-07-15 22:44:00,61.15,61.153,61.145,61.153,8000000.0
2009-07-15 22:45:00,61.178,61.178,61.143,61.145,16000000.0
2009-07-15 22:46:00,61.145,61.168,61.145,61.157,12800000.0
2009-07-15 22:47:00,61.164,61.183,61.164,61.183,11200000.0
2009-07-15 22:48:00,61.181,61.181,61.143,61.143,8000000.0
2009-07-15 22:49:00,61.121,61.121,61.064,61.064,12800000.0
2009-07-15 22:50:00,61.07,61.097,61.07,61.097,8000000.0
2009-07-15 22:51:00,61.079,61.079,61.065,61.065,14800000.0
2009-07-15 22:52:00,61.087,61.097,61.084,61.097,11200000.0
2009-07-15 22:53:00,61.1,61.105,61.088,61.088,14400000.0
2009-07-15 22:54:00,61.09,61.108,61.09,61.108,12800000.0
2009-07-15 22:55:00,61.125,61.161,61.125,61.149,12800000.0
2009-07-15 22:56:00,61.139,61.139,61.12,61.131,9600000.0
2009-07-15 22:57:00,61.122,61.122,61.112,61.114,9600000.0
2009-07-15 22:58:00,61.096,61.096,61.09,61.09,14400000.0
2009-07-15 22:59:00,61.085,61.085,61.074,61.074,8000000.0
2009-07-15 23:00:00,61.08,61.08,61.056,61.058,17600000.0
2009-07-15 23:01:00,61.084,61.117,61.084,61.117,8000000.0
2009-07-15 23:02:00,61.114,61.123,61.107,61.107,17600000.0
2009-07-15 23:03:00,61.121,61.135,61.121,61.131,16000000.0
2009-07-15 23:04:00,61.124,61.129,61.118,61.129,11200000.0
2009-07-15 23:05:00,61.133,61.171,61.133,61.171,33600000.0
2009-07-15 23:06:00,61.202,61.207,61.201,61.201,12800000.0
2009-07-15 23:07:00,61.195,61.195,61.181,61.181,12800000.0
2009-07-15 23:08:00,61.178,61.181,61.174,61.174,16000000.0
2009-07-15 23:09:00,61.174,61.183,61.174,61.174,17600000.0
2009-07-15 23:10:00,61.192,61.216,61.187,61.216,12800000.0
2009-07-15 23:11:00,61.231,61.231,61.22,61.229,11200000.0
2009-07-15 23:12:00,61.237,61.237,61.225,61.225,20800000.0
2009-07-15 23:13:00,61.214,61.215,61.194,61.197,12800000.0
2009-07-15 23:14:00,61.196,61.203,61.196,61.201,11200000.0
2009-07-15 23:15:00,61.201,61.209,61.199,61.203,12800000.0
2009-07-15 23:16:00,61.203,61.217,61.203,61.213,9600000.0
2009-07-15 23:17:00,61.215,61.224,61.209,61.212,12800000.0
2009-07-15 23:18:00,61.191,61.198,61.187,61.198,11200000.0
2009-07-15 23:19:00,61.204,61.216,61.204,61.214,12800000.0
2009-07-15 23:20:00,61.188,61.217,61.188,61.207,14400000.0
2009-07-15 23:21:00,61.203,61.225,61.203,61.225,9600000.0
2009-07-15 23:22:00,61.201,61.201,61.201,61.201,11200000.0
2009-07-15 23:23:00,61.197,61.204,61.196,61.196,11200000.0
2009-07-15 23:24:00,61.225,61.225,61.212,61.213,11200000.0
2009-07-15 23:25:00,61.183,61.206,61.183,61.19,14400000.0
2009-07-15 23:26:00,61.218,61.218,61.195,61.198,12800000.0
2009-07-15 23:27:00,61.176,61.176,61.167,61.171,11200000.0
2009-07-15 23:28:00,61.172,61.187,61.165,61.187,15400000.0
2009-07-15 23:29:00,61.174,61.174,61.167,61.167,12800000.0
2009-07-15 23:30:00,61.169,61.176,61.169,61.172,8000000.0
2009-07-15 23:31:00,61.178,61.179,61.17,61.175,12800000.0
2009-07-15 23:32:00,61.176,61.182,61.173,61.173,9600000.0
2009-07-15 23:33:00,61.171,61.171,61.159,61.159,12800000.0
2009-07-15 23:34:00,61.132,61.151,61.129,61.151,12800000.0
2009-07-15 23:35:00,61.14,61.15,61.132,61.132,16000000.0
2009-07-15 23:36:00,61.164,61.17,61.164,61.169,12800000.0
2009-07-15 23:37:00,61.153,61.158,61.148,61.148,12800000.0
2009-07-15 23:38:00,61.154,61.17,61.154,61.17,11200000.0
2009-07-15 23:39:00,61.172,61.178,61.169,61.174,12800000.0
2009-07-15 23:40:00,61.182,61.182,61.163,61.171,35200000.0
2009-07-15 23:41:00,61.192,61.236,61.192,61.229,12800000.0
2009-07-15 23:42:00,61.225,61.225,61.199,61.201,17600000.0
2009-07-15 23:43:00,61.196,61.197,61.186,61.189,14400000.0
2009-07-15 23:44:00,61.194,61.2,61.193,61.2,9600000.0
2009-07-15 23:45:00,61.179,61.185,61.168,61.173,11600000.0
2009-07-15 23:46:00,61.182,61.192,61.178,61.18,17600000.0
2009-07-15 23:47:00,61.196,61.196,61.175,61.175,12800000.0
2009-07-15 23:48:00,61.141,61.141,61.125,61.14,8000000.0
2009-07-15 23:49:00,61.137,61.143,61.126,61.143,16000000.0
2009-07-15 23:50:00,61.148,61.148,61.14,61.142,11200000.0
2009-07-15 23:51:00,61.138,61.138,61.108,61.118,12800000.0
2009-07-15 23:52:00,61.121,61.121,61.115,61.119,16000000.0
2009-07-15 23:53:00,61.109,61.109,61.093,61.093,9600000.0
2009-07-15 23:54:00,61.073,61.097,61.064,61.097,14400000.0
2009-07-15 23:55:00,61.085,61.085,61.054,61.064,12800000.0
2009-07-15 23:56:00,61.088,61.098,61.006,61.006,11200000.0
2009-07-15 23:57:00,61.075,61.089,61.069,61.089,12800000.0
2009-07-15 23:58:00,61.088,61.096,61.078,61.088,11200000.0
2009-07-15 23:59:00,61.097,61.102,61.095,61.1,8000000.0
2009-07-16 00:00:00,61.099,61.108,61.095,61.098,17600000.0
2009-07-16 00:01:00,61.084,61.091,61.084,61.091,12800000.0
2009-07-16 00:02:00,61.077,61.09,61.057,61.086,11200000.0
2009-07-16 00:03:00,61.107,61.107,61.083,61.092,12800000.0
2009-07-16 00:04:00,61.077,61.103,61.077,61.103,9600000.0
2009-07-16 00:05:00,61.103,61.103,61.078,61.078,11200000.0
2009-07-16 00:06:00,61.029,61.053,61.028,61.028,11200000.0
2009-07-16 00:07:00,61.066,61.066,61.061,61.061,12800000.0
2009-07-16 00:08:00,61.009,61.042,61.009,61.03,12800000.0
2009-07-16 00:09:00,60.965,61.072,60.965,61.0,16000000.0
2009-07-16 00:10:00,60.994,61.009,60.994,61.001,8000000.0
2009-07-16 00:11:00,60.989,60.989,60.975,60.978,16000000.0
2009-07-16 00:12:00,60.975,60.989,60.975,60.985,12800000.0
2009-07-16 00:13:00,60.999,60.999,60.995,60.997,12800000.0
2009-07-16 00:14:00,61.001,61.013,61.001,61.01,9600000.0
2009-07-16 00:15:00,60.992,61.006,60.992,60.998,28800000.0
2009-07-16 00:16:00,61.004,61.005,60.991,60.991,14400000.0
2009-07-16 00:17:00,60.997,61.006,60.979,60.979,17600000.0
2009-07-16 00:18:00,60.975,60.98,60.975,60.978,12800000.0
2009-07-16 00:19:00,60.978,60.978,60.958,60.958,12800000.0
2009-07-16 00:20:00,60.956,60.957,60.949,60.949,17600000.0
2009-07-16 00:21:00,60.978,60.982,60.97,60.982,12800000.0
2009-07-16 00:22:00,60.969,60.987,60.969,60.971,17600000.0
2009-07-16 00:23:00,60.981,60.989,60.969,60.969,17600000.0
2009-07-16 00:24:00,60.99,60.995,60.981,60.981,8000000.0
2009-07-16 00:25:00,60.971,60.972,60.951,60.967,16000000.0
2009-07-16 00:26:00,60.943,60.963,60.943,60.956,12800000.0
2009-07-16 00:27:00,60.964,60.976,60.964,60.976,8000000.0
2009-07-16 00:28:00,60.956,60.956,60.941,60.941,32000000.0
2009-07-16 00:29:00,60.924,60.924,60.919,60.92,12800000.0
2009-07-16 00:30:00,60.927,60.954,60.927,60.95,11200000.0
2009-07-16 00:31:00,60.946,60.946,60.933,60.933,8000000.0
2009-07-16 00:32:00,60.913,60.913,60.9,60.911,12800000.0
2009-07-16 00:33:00,60.919,60.919,60.902,60.902,12800000.0
2009-07-16 00:34:00,60.906,60.906,60.883,60.885,19200000.0
2009-07-16 00:35:00,60.86,60.862,60.842,60.853,29200000.0
2009-07-16 00:36:00,60.873,60.873,60.859,60.859,9600000.0
2009-07-16 00:37:00,60.863,60.866,60.854,60.854,12800000.0
2009-07-16 00:38:00,60.871,60.911,60.871,60.894,17600000.0
2009-07-16 00:39:00,60.908,60.908,60.899,60.9,12800000.0
2009-07-16 00:40:00,60.904,60.908,60.903,60.903,9600000.0
2009-07-16 00:41:00,60.892,60.892,60.867,60.867,12800000.0
2009-07-16 00:42:00,60.857,60.87,60.857,60.857,12800000.0
2009-07-16 00:43:00,60.881,60.898,60.881,60.895,11200000.0
2009-07-16 00:44:00,60.895,60.9,60.867,60.874,8000000.0
2009-07-16 00:45:00,60.856,60.874,60.856,60.866,11200000.0
2009-07-16 00:46:00,60.917,60.922,60.914,60.914,14400000.0
2009-07-16 00:47:00,60.895,60.913,60.894,60.894,12800000.0
2009-07-16 00:48:00,60.905,60.919,60.905,60.919,9600000.0
2009-07-16 00:49:00,60.925,60.931,60.919,60.924,16000000.0
2009-07-16 00:50:00,60.93,60.936,60.919,60.919,11200000.0
2009-07-16 00:51:00,60.905,60.935,60.905,60.931,17600000.0
2009-07-16 00:52:00,60.915,60.924,60.911,60.913,11200000.0
2009-07-16 00:53:00,60.941,60.974,60.941,60.97,8000000.0
2009-07-16 00:54:00,60.988,61.003,60.988,61.001,11200000.0
2009-07-16 00:55:00,61.004,61.018,61.003,61.009,28800000.0
2009-07-16 00:56:00,61.013,61.024,61.013,61.024,12800000.0
2009-07-16 00:57:00,61.025,61.04,61.022,61.04,12800000.0
2009-07-16 00:58:00,61.038,61.052,61.038,61.052,12800000.0
2009-07-16 00:59:00,61.04,61.049,61.04,61.048,11200000.0
2009-07-16 01:00:00,61.055,61.069,61.055,61.065,16000000.0
2009-07-16 01:01:00,61.06,61.074,61.06,61.074,12800000.0
2009-07-16 01:02:00,61.077,61.077,61.068,61.071,11200000.0
2009-07-16 01:03:00,61.067,61.067,61.05,61.06,22800000.0
2009-07-16 01:04:00,61.072,61.077,61.067,61.067,12800000.0
2009-07-16 01:05:00,61.079,61.079,61.064,61.064,12800000.0
2009-07-16 01:06:00,61.065,61.065,60.998,61.051,12800000.0
2009-07-16 01:07:00,61.028,61.028,61.006,61.006,11200000.0
2009-07-16 01:08:00,60.986,61.0,60.985,60.992,16000000.0
2009-07-16 01:09:00,61.008,61.028,61.008,61.025,16000000.0
2009-07-16 01:10:00,61.025,61.025,61.016,61.018,12800000.0
2009-07-16 01:11:00,61.007,61.007,60.969,60.969,11200000.0
2009-07-16 01:12:00,60.964,60.969,60.964,60.969,8000000.0
2009-07-16 01:13:00,60.976,60.98,60.964,60.965,18000000.0
2009-07-16 01:14:00,60.955,60.961,60.951,60.951,9600000.0
2009-07-16 01:15:00,60.946,60.946,60.937,60.944,17600000.0
2009-07-16 01:16:00,60.968,60.982,60.968,60.977,25600000.0
2009-07-16 01:17:00,60.978,61.0,60.978,60.998,9600000.0
2009-07-16 01:18:00,60.999,60.999,60.988,60.996,12800000.0
2009-07-16 01:19:00,60.999,61.0,60.989,60.992,11200000.0
2009-07-16 01:20:00,60.973,60.988,60.967,60.974,19200000.0
2009-07-16 01:21:00,60.97,60.972,60.955,60.955,11200000.0
2009-07-16 01:22:00,60.955,60.965,60.948,60.961,12800000.0
2009-07-16 01:23:00,60.968,60.968,60.946,60.955,16000000.0
2009-07-16 01:24:00,60.947,60.954,60.943,60.954,12800000.0
2009-07-16 01:25:00,60.951,60.951,60.923,60.925,11200000.0
2009-07-16 01:26:00,60.913,60.915,60.909,60.915,11200000.0
2009-07-16 01:27:00,60.912,60.929,60.912,60.915,9600000.0
2009-07-16 01:28:00,60.906,60.909,60.901,60.901,14400000.0
2009-07-16 01:29:00,60.897,60.903,60.891,60.891,16000000.0
2009-07-16 01:30:00,60.888,60.898,60.888,60.889,11200000.0
2009-07-16 01:31:00,60.873,60.897,60.873,60.897,16000000.0
2009-07-16 01:32:00,60.901,60.916,60.881,60.916,13200000.0
2009-07-16 01:33:00,60.936,60.945,60.93,60.945,11200000.0
2009-07-16 01:34:00,60.948,60.966,60.945,60.954,24000000.0
2009-07-16 01:35:00,60.954,60.965,60.954,60.959,12800000.0
2009-07-16 01:36:00,60.955,60.969,60.955,60.966,9600000.0
2009-07-16 01:37:00,60.967,60.973,60.961,60.968,16000000.0
2009-07-16 01:38:00,60.986,60.992,60.974,60.982,17600000.0
2009-07-16 01:39:00,60.985,60.985,60.962,60.962,14400000.0
2009-07-16 01:40:00,60.963,60.971,60.956,60.967,9600000.0
2009-07-16 01:41:00,60.971,60.971,60.953,60.962,12800000.0
2009-07-16 01:42:00,60.962,60.969,60.961,60.961,11200000.0
2009-07-16 01:43:00,60.991,61.008,60.991,61.004,8000000.0
2009-07-16 01:44:00,61.008,61.027,61.008,61.027,11200000.0
2009-07-16 01:45:00,61.039,61.045,61.03,61.03,12800000.0
2009-07-16 01:46:00,61.042,61.072,61.042,61.072,9600000.0
2009-07-16 01:47:00,61.086,61.094,61.066,61.066,11200000.0
2009-07-16 01:48:00,61.073,61.073,61.052,61.073,12800000.0
2009-07-16 01:49:00,61.08,61.089,61.08,61.089,12800000.0
2009-07-16 01:50:00,61.084,61.086,61.078,61.082,14400000.0
2009-07-16 01:51:00,61.071,61.081,61.071,61.073,17600000.0
2009-07-16 01:52:00,61.074,61.074,61.062,61.062,20800000.0
2009-07-16 01:53:00,61.058,61.072,61.058,61.07,17600000.0
2009-07-16 01:54:00,61.081,61.088,61.079,61.083,12800000.0
2009-07-16 01:55:00,61.078,61.08,61.073,61.076,11200000.0
2009-07-16 01:56:00,61.076,61.08,61.076,61.08,12800000.0
2009-07-16 01:57:00,61.074,61.074,61.068,61.068,19200000.0
2009-07-16 01:58:00,61.077,61.081,61.075,61.081,11200000.0
2009-07-16 01:59:00,61.088,61.112,61.088,61.112,11200000.0
2009-07-16 02:00:00,61.117,61.117,61.102,61.102,12800000.0
2009-07-16 02:01:00,61.113,61.115,61.108,61.109,17600000.0
2009-07-16 02:02:00,61.094,61.104,61.092,61.099,11200000.0
2009-07-16 02:03:00,61.099,61.109,61.098,61.109,16000000.0
2009-07-16 02:04:00,61.097,61.097,61.084,61.084,11200000.0
2009-07-16 02:05:00,61.087,61.097,61.081,61.097,12800000.0
2009-07-16 02:06:00,61.103,61.128,61.103,61.128,14400000.0
2009-07-16 02:07:00,61.133,61.138,61.128,61.134,12800000.0
2009-07-16 02:08:00,61.146,61.163,61.137,61.163,17600000.0
2009-07-16 02:09:00,61.175,61.18,61.169,61.18,16000000.0
2009-07-16 02:10:00,61.182,61.209,61.182,61.187,16000000.0
2009-07-16 02:11:00,61.212,61.255,61.212,61.255,12800000.0
2009-07-16 02:12:00,61.232,61.233,61.211,61.216,17600000.0
2009-07-16 02:13:00,61.183,61.201,61.183,61.201,8000000.0
2009-07-16 02:14:00,61.2,61.202,61.197,61.2,8000000.0
2009-07-16 02:15:00,61.202,61.211,61.199,61.206,11200000.0
2009-07-16 02:16:00,61.214,61.229,61.213,61.225,11200000.0
2009-07-16 02:17:00,61.225,61.236,61.225,61.235,9600000.0
2009-07-16 02:18:00,61.234,61.247,61.234,61.247,12800000.0
2009-07-16 02:19:00,61.245,61.257,61.245,61.256,12800000.0
2009-07-16 02:20:00,61.235,61.235,61.122,61.219,12800000.0
2009-07-16 02:21:00,61.24,61.24,61.222,61.222,8000000.0
2009-07-16 02:22:00,61.232,61.258,61.232,61.242,14400000.0
2009-07-16 02:23:00,61.233,61.235,61.225,61.23,9600000.0
2009-07-16 02:24:00,61.242,61.242,61.232,61.236,11200000.0
2009-07-16 02:25:00,61.237,61.241,61.22,61.22,17600000.0
2009-07-16 02:26:00,61.217,61.221,61.211,61.22,12800000.0
2009-07-16 02:27:00,61.218,61.218,61.202,61.206,11200000.0
2009-07-16 02:28:00,61.193,61.199,61.18,61.182,12800000.0
2009-07-16 02:29:00,61.172,61.185,61.172,61.181,11200000.0
2009-07-16 02:30:00,61.164,61.173,61.157,61.173,12800000.0
2009-07-16 02:31:00,61.169,61.169,61.136,61.136,12800000.0
2009-07-16 02:32:00,61.115,61.134,61.114,61.123,11200000.0
2009-07-16 02:33:00,61.137,61.158,61.137,61.148,11200000.0
2009-07-16 02:34:00,61.121,61.121,61.099,61.103,9600000.0
2009-07-16 02:35:00,61.107,61.113,61.107,61.108,12800000.0
2009-07-16 02:36:00,61.095,61.119,61.095,61.119,12800000.0
2009-07-16 02:37:00,61.127,61.14,61.127,61.129,12800000.0
2009-07-16 02:38:00,61.124,61.124,61.099,61.104,17600000.0
2009-07-16 02:39:00,61.116,61.124,61.113,61.12,16000000.0
2009-07-16 02:40:00,61.117,61.129,61.115,61.115,11200000.0
2009-07-16 02:41:00,61.109,61.121,61.1,61.121,11200000.0
2009-07-16 02:42:00,61.12,61.135,61.12,61.131,11200000.0
2009-07-16 02:43:00,61.119,61.121,61.111,61.115,11200000.0
2009-07-16 02:44:00,61.117,61.117,61.087,61.087,11200000.0
2009-07-16 02:45:00,61.087,61.087,61.08,61.087,11200000.0
2009-07-16 02:46:00,61.089,61.101,61.085,61.096,11200000.0
2009-07-16 02:47:00,61.104,61.105,61.094,61.102,12800000.0
2009-07-16 02:48:00,61.104,61.111,61.012,61.012,11200000.0
2009-07-16 02:49:00,61.1,61.108,61.1,61.102,17600000.0
2009-07-16 02:50:00,61.088,61.088,61.039,61.04,12800000.0
2009-07-16 02:51:00,61.047,61.069,61.041,61.069,11200000.0
2009-07-16 02:52:00,61.073,61.075,61.068,61.071,11200000.0
2009-07-16 02:53:00,61.045,61.051,61.036,61.036,11200000.0
2009-07-16 02:54:00,61.051,61.054,61.044,61.044,12800000.0
2009-07-16 02:55:00,61.063,61.072,61.063,61.07,11200000.0
2009-07-16 02:56:00,61.061,61.086,61.061,61.086,11200000.0
2009-07-16 02:57:00,61.089,61.099,61.083,61.099,11200000.0
2009-07-16 02:58:00,61.117,61.157,61.07,61.07,11200000.0
2009-07-16 02:59:00,61.12,61.12,61.098,61.098,11200000.0
2009-07-16 03:00:00,61.112,61.122,61.112,61.122,12800000.0
2009-07-16 03:01:00,61.092,61.092,61.068,61.08,11200000.0
2009-07-16 03:02:00,61.077,61.082,61.044,61.045,17600000.0
2009-07-16 03:03:00,61.05,61.061,61.048,61.058,14400000.0
2009-07-16 03:04:00,61.07,61.071,61.051,61.052,11200000.0
2009-07-16 03:05:00,61.001,61.015,60.996,61.015,16000000.0
2009-07-16 03:06:00,61.021,61.03,61.003,61.003,16000000.0
2009-07-16 03:07:00,61.02,61.02,61.001,61.001,12800000.0
2009-07-16 03:08:00,61.037,61.049,61.031,61.031,11200000.0
2009-07-16 03:09:00,61.015,61.015,61.003,61.005,11600000.0
2009-07-16 03:10:00,61.019,61.025,61.007,61.019,16000000.0
2009-07-16 03:11:00,61.028,61.028,61.017,61.018,17600000.0
2009-07-16 03:12:00,61.032,61.034,61.026,61.028,11200000.0
2009-07-16 03:13:00,61.025,61.025,61.002,61.016,17600000.0
2009-07-16 03:14:00,61.0,61.0,60.984,60.997,16000000.0
2009-07-16 03:15:00,61.008,61.015,61.008,61.014,9600000.0
2009-07-16 03:16:00,61.02,61.02,61.013,61.015,8000000.0
2009-07-16 03:17:00,61.01,61.013,60.993,61.007,11600000.0
2009-07-16 03:18:00,61.005,61.005,60.986,60.986,11200000.0
2009-07-16 03:19:00,61.002,61.007,60.986,60.986,12800000.0
2009-07-16 03:20:00,60.969,60.969,60.963,60.964,11200000.0
2009-07-16 03:21:00,60.965,60.965,60.922,60.932,14400000.0
2009-07-16 03:22:00,60.932,60.945,60.932,60.945,14400000.0
2009-07-16 03:23:00,60.932,60.932,60.923,60.923,12800000.0
2009-07-16 03:24:00,60.922,60.935,60.922,60.935,11200000.0
2009-07-16 03:25:00,60.928,60.931,60.919,60.919,17600000.0
2009-07-16 03:26:00,60.914,60.933,60.912,60.933,11200000.0
2009-07-16 03:27:00,60.925,60.925,60.912,60.912,9600000.0
2009-07-16 03:28:00,60.913,60.929,60.912,60.929,12800000.0
2009-07-16 03:29:00,60.93,60.957,60.93,60.942,12800000.0
2009-07-16 03:30:00,60.954,60.962,60.954,60.962,14800000.0
2009-07-16 03:31:00,60.962,60.968,60.962,60.967,13200000.0
2009-07-16 03:32:00,60.967,60.967,60.959,60.963,12800000.0
2009-07-16 03:33:00,60.959,60.961,60.955,60.955,11200000.0
2009-07-16 03:34:00,60.959,60.959,60.945,60.952,11200000.0
2009-07-16 03:35:00,60.958,60.967,60.954,60.963,17600000.0
2009-07-16 03:36:00,60.958,60.979,60.956,60.956,13200000.0
2009-07-16 03:37:00,60.932,60.932,60.881,60.881,17600000.0
2009-07-16 03:38:00,60.888,60.908,60.888,60.903,11200000.0
2009-07-16 03:39:00,60.902,60.911,60.846,60.906,14400000.0
2009-07-16 03:40:00,60.917,60.917,60.901,60.901,11200000.0
2009-07-16 03:41:00,60.9,60.9,60.854,60.854,11200000.0
2009-07-16 03:42:00,60.858,60.858,60.847,60.857,12800000.0
2009-07-16 03:43:00,60.863,60.868,60.858,60.863,8000000.0
2009-07-16 03:44:00,60.864,60.87,60.864,60.87,11200000.0
2009-07-16 03:45:00,60.876,60.884,60.876,60.881,11200000.0
2009-07-16 03:46:00,60.884,60.886,60.873,60.884,12800000.0
2009-07-16 03:47:00,60.867,60.867,60.804,60.804,11200000.0
2009-07-16 03:48:00,60.821,60.821,60.816,60.817,11200000.0
2009-07-16 03:49:00,60.828,60.848,60.828,60.848,12800000.0
2009-07-16 03:50:00,60.854,60.862,60.849,60.855,12800000.0
2009-07-16 03:51:00,60.851,60.875,60.851,60.875,12800000.0
2009-07-16 03:52:00,60.85,60.87,60.85,60.855,16000000.0
2009-07-16 03:53:00,60.883,60.886,60.875,60.886,11200000.0
2009-07-16 03:54:00,60.886,60.905,60.885,60.905,12800000.0
2009-07-16 03:55:00,60.912,60.921,60.908,60.921,14400000.0
2009-07-16 03:56:00,60.926,60.934,60.921,60.934,11600000.0
2009-07-16 03:57:00,60.939,60.958,60.939,60.951,13200000.0
2009-07-16 03:58:00,60.95,60.961,60.948,60.961,11200000.0
2009-07-16 03:59:00,60.964,60.968,60.955,60.968,12800000.0
2009-07-16 04:00:00,60.963,60.963,60.932,60.95,14400000.0
2009-07-16 04:01:00,60.962,60.967,60.946,60.948,11200000.0
2009-07-16 04:02:00,60.971,60.983,60.964,60.975,12800000.0
2009-07-16 04:03:00,60.974,60.976,60.967,60.968,12800000.0
2009-07-16 04:04:00,60.96,60.969,60.959,60.969,12800000.0
2009-07-16 04:05:00,60.963,60.963,60.929,60.929,11200000.0
2009-07-16 04:06:00,60.899,60.906,60.899,60.899,14400000.0
2009-07-16 04:07:00,60.888,60.888,60.844,60.844,14400000.0
2009-07-16 04:08:00,60.841,60.841,60.828,60.829,12800000.0
2009-07-16 04:09:00,60.818,60.82,60.815,60.815,11200000.0
2009-07-16 04:10:00,60.824,60.829,60.822,60.828,18000000.0
2009-07-16 04:11:00,60.82,60.835,60.82,60.834,8000000.0
2009-07-16 04:12:00,60.828,60.828,60.823,60.824,12800000.0
2009-07-16 04:13:00,60.815,60.828,60.809,60.819,11200000.0
2009-07-16 04:14:00,60.816,60.833,60.816,60.819,16000000.0
2009-07-16 04:15:00,60.831,60.839,60.829,60.839,12800000.0
2009-07-16 04:16:00,60.845,60.855,60.833,60.839,11200000.0
2009-07-16 04:17:00,60.857,60.864,60.854,60.864,14400000.0
2009-07-16 04:18:00,60.858,60.86,60.85,60.854,14400000.0
2009-07-16 04:19:00,60.852,60.852,60.802,60.806,12800000.0
2009-07-16 04:20:00,60.819,60.819,60.796,60.796,12800000.0
2009-07-16 04:21:00,60.798,60.798,60.789,60.794,11200000.0
2009-07-16 04:22:00,60.772,60.78,60.767,60.777,16400000.0
2009-07-16 04:23:00,60.766,60.766,60.758,60.759,12800000.0
2009-07-16 04:24:00,60.765,60.766,60.753,60.76,12800000.0
2009-07-16 04:25:00,60.767,60.771,60.761,60.768,14400000.0
2009-07-16 04:26:00,60.769,60.769,60.761,60.761,12800000.0
2009-07-16 04:27:00,60.757,60.766,60.745,60.766,17600000.0
2009-07-16 04:28:00,60.752,60.754,60.747,60.748,11200000.0
2009-07-16 04:29:00,60.75,60.751,60.741,60.746,12800000.0
2009-07-16 04:30:00,60.727,60.738,60.721,60.721,11600000.0
2009-07-16 04:31:00,60.727,60.732,60.72,60.728,12800000.0
2009-07-16 04:32:00,60.733,60.74,60.723,60.74,16000000.0
2009-07-16 04:33:00,60.74,60.747,60.734,60.734,16000000.0
2009-07-16 04:34:00,60.732,60.732,60.622,60.719,11200000.0
2009-07-16 04:35:00,60.733,60.733,60.717,60.73,12800000.0
2009-07-16 04:36:00,60.73,60.769,60.73,60.769,11200000.0
2009-07-16 04:37:00,60.785,60.792,60.783,60.786,12800000.0
2009-07-16 04:38:00,60.765,60.783,60.765,60.766,12800000.0
2009-07-16 04:39:00,60.756,60.777,60.755,60.775,12800000.0
2009-07-16 04:40:00,60.766,60.771,60.759,60.76,12800000.0
2009-07-16 04:41:00,60.768,60.78,60.765,60.778,12800000.0
2009-07-16 04:42:00,60.781,60.781,60.768,60.779,17600000.0
2009-07-16 04:43:00,60.784,60.784,60.76,60.762,12800000.0
2009-07-16 04:44:00,60.772,60.773,60.765,60.765,12800000.0
2009-07-16 04:45:00,60.771,60.771,60.754,60.755,8000000.0
2009-07-16 04:46:00,60.762,60.783,60.762,60.783,8000000.0
2009-07-16 04:47:00,60.786,60.804,60.786,60.804,8000000.0
2009-07-16 04:48:00,60.813,60.813,60.798,60.803,17600000.0
2009-07-16 04:49:00,60.809,60.809,60.798,60.798,16000000.0
2009-07-16 04:50:00,60.814,60.814,60.804,60.804,11200000.0
2009-07-16 04:51:00,60.806,60.807,60.793,60.794,11200000.0
2009-07-16 04:52:00,60.791,60.802,60.791,60.802,12800000.0
2009-07-16 04:53:00,60.802,60.813,60.802,60.813,18000000.0
2009-07-16 04:54:00,60.818,60.825,60.801,60.802,11200000.0
2009-07-16 04:55:00,60.821,60.836,60.821,60.836,11200000.0
2009-07-16 04:56:00,60.838,60.855,60.838,60.843,17600000.0
2009-07-16 04:57:00,60.862,60.87,60.862,60.87,12800000.0
2009-07-16 04:58:00,60.856,60.868,60.856,60.866,11200000.0
2009-07-16 04:59:00,60.877,60.89,60.876,60.876,12800000.0
2009-07-16 05:00:00,60.866,60.869,60.85,60.867,11600000.0
2009-07-16 05:01:00,60.881,60.887,60.866,60.887,14400000.0
2009-07-16 05:02:00,60.912,60.919,60.898,60.898,11200000.0
2009-07-16 05:03:00,60.917,60.917,60.898,60.906,12800000.0
2009-07-16 05:04:00,60.897,60.907,60.897,60.906,12800000.0
2009-07-16 05:05:00,60.905,60.907,60.899,60.901,11200000.0
2009-07-16 05:06:00,60.901,60.906,60.896,60.904,11200000.0
2009-07-16 05:07:00,60.902,60.902,60.868,60.875,14400000.0
2009-07-16 05:08:00,60.884,60.892,60.884,60.892,12800000.0
2009-07-16 05:09:00,60.925,60.932,60.924,60.924,11200000.0
2009-07-16 05:10:00,60.932,60.937,60.923,60.927,11200000.0
2009-07-16 05:11:00,60.912,60.921,60.91,60.92,12800000.0
2009-07-16 05:12:00,60.893,60.913,60.89,60.89,12800000.0
2009-07-16 05:13:00,60.912,60.916,60.91,60.91,12800000.0
2009-07-16 05:14:00,60.907,60.919,60.907,60.907,12800000.0
2009-07-16 05:15:00,60.889,60.892,60.867,60.871,16000000.0
2009-07-16 05:16:00,60.853,60.853,60.828,60.828,11200000.0
2009-07-16 05:17:00,60.829,60.837,60.798,60.798,11200000.0
2009-07-16 05:18:00,60.764,60.764,60.739,60.754,12800000.0
2009-07-16 05:19:00,60.743,60.743,60.732,60.735,9600000.0
2009-07-16 05:20:00,60.718,60.732,60.718,60.731,11200000.0
2009-07-16 05:21:00,60.737,60.737,60.722,60.73,17600000.0
2009-07-16 05:22:00,60.739,60.741,60.728,60.741,16000000.0
2009-07-16 05:23:00,60.737,60.74,60.731,60.731,12800000.0
2009-07-16 05:24:00,60.751,60.784,60.751,60.784,11200000.0
2009-07-16 05:25:00,60.797,60.798,60.791,60.795,9600000.0
2009-07-16 05:26:00,60.804,60.818,60.804,60.818,12800000.0
2009-07-16 05:27:00,60.823,60.826,60.819,60.819,12800000.0
2009-07-16 05:28:00,60.811,60.823,60.802,60.802,11200000.0
2009-07-16 05:29:00,60.783,60.794,60.78,60.792,12800000.0
2009-07-16 05:30:00,60.791,60.791,60.774,60.774,9600000.0
2009-07-16 05:31:00,60.764,60.781,60.764,60.778,17600000.0
2009-07-16 05:32:00,60.784,60.797,60.783,60.788,17600000.0
2009-07-16 05:33:00,60.798,60.806,60.798,60.806,11200000.0
2009-07-16 05:34:00,60.8,60.809,60.798,60.809,17600000.0
2009-07-16 05:35:00,60.797,60.807,60.791,60.791,12800000.0
2009-07-16 05:36:00,60.789,60.79,60.78,60.782,12800000.0
2009-07-16 05:37:00,60.796,60.796,60.79,60.794,11200000.0
2009-07-16 05:38:00,60.798,60.806,60.792,60.806,12800000.0
2009-07-16 05:39:00,60.796,60.803,60.792,60.803,11200000.0
2009-07-16 05:40:00,60.803,60.803,60.79,60.791,14400000.0
2009-07-16 05:41:00,60.801,60.801,60.777,60.793,12800000.0
2009-07-16 05:42:00,60.787,60.802,60.784,60.797,11200000.0
2009-07-16 05:43:00,60.803,60.803,60.791,60.8,12800000.0
2009-07-16 05:44:00,60.797,60.804,60.794,60.804,12800000.0
2009-07-16 05:45:00,60.805,60.808,60.801,60.801,16000000.0
2009-07-16 05:46:00,60.811,60.837,60.787,60.787,16000000.0
2009-07-16 05:47:00,60.78,60.802,60.772,60.772,11200000.0
2009-07-16 05:48:00,60.771,60.795,60.771,60.795,14400000.0
2009-07-16 05:49:00,60.789,60.789,60.754,60.763,17600000.0
2009-07-16 05:50:00,60.763,60.769,60.755,60.755,11200000.0
2009-07-16 05:51:00,60.77,60.772,60.766,60.767,11200000.0
2009-07-16 05:52:00,60.771,60.772,60.76,60.77,12800000.0
2009-07-16 05:53:00,60.753,60.756,60.728,60.751,17600000.0
2009-07-16 05:54:00,60.744,60.747,60.727,60.727,17600000.0
2009-07-16 05:55:00,60.735,60.773,60.696,60.696,11200000.0
2009-07-16 05:56:00,60.749,60.749,60.728,60.734,11600000.0
2009-07-16 05:57:00,60.752,60.78,60.752,60.78,12800000.0
2009-07-16 05:58:00,60.777,60.777,60.769,60.776,12800000.0
2009-07-16 05:59:00,60.772,60.772,60.712,60.712,12800000.0
2009-07-16 06:00:00,60.638,60.638,60.552,60.552,14400000.0
2009-07-16 06:01:00,60.55,60.56,60.529,60.536,16000000.0
2009-07-16 06:02:00,60.505,60.512,60.504,60.504,12800000.0
2009-07-16 06:03:00,60.479,60.479,60.373,60.373,12800000.0
2009-07-16 06:04:00,60.291,60.291,60.257,60.271,11200000.0
2009-07-16 06:05:00,60.245,60.249,60.237,60.244,14400000.0
2009-07-16 06:06:00,60.261,60.291,60.261,60.291,17600000.0
2009-07-16 06:07:00,60.295,60.295,60.268,60.284,12800000.0
2009-07-16 06:08:00,60.275,60.285,60.192,60.271,13200000.0
2009-07-16 06:09:00,60.227,60.233,60.227,60.231,11200000.0
2009-07-16 06:10:00,60.226,60.226,60.209,60.209,14400000.0
2009-07-16 06:11:00,60.22,60.231,60.215,60.222,12800000.0
2009-07-16 06:12:00,60.255,60.264,60.255,60.264,12800000.0
2009-07-16 06:13:00,60.26,60.26,60.239,60.239,8000000.0
2009-07-16 06:14:00,60.245,60.262,60.245,60.262,14400000.0
2009-07-16 06:15:00,60.246,60.249,60.236,60.249,9600000.0
2009-07-16 06:16:00,60.265,60.277,60.265,60.276,9600000.0
2009-07-16 06:17:00,60.295,60.304,60.293,60.304,9600000.0
2009-07-16 06:18:00,60.319,60.338,60.319,60.338,14400000.0
2009-07-16 06:19:00,60.364,60.366,60.353,60.353,9600000.0
2009-07-16 06:20:00,60.337,60.344,60.334,60.343,12800000.0
2009-07-16 06:21:00,60.343,60.343,60.32,60.32,12800000.0
2009-07-16 06:22:00,60.324,60.324,60.295,60.295,12800000.0
2009-07-16 06:23:00,60.285,60.286,60.273,60.286,17600000.0
2009-07-16 06:24:00,60.3,60.3,60.281,60.281,11200000.0
2009-07-16 06:25:00,60.276,60.276,60.192,60.192,11600000.0
2009-07-16 06:26:00,60.191,60.209,60.191,60.196,11200000.0
2009-07-16 06:27:00,60.216,60.222,60.211,60.222,11600000.0
2009-07-16 06:28:00,60.215,60.215,60.186,60.186,11200000.0
2009-07-16 06:29:00,60.202,60.202,60.195,60.2,12800000.0
2009-07-16 06:30:00,60.201,60.21,60.195,60.195,12800000.0
2009-07-16 06:31:00,60.202,60.212,60.201,60.212,12800000.0
2009-07-16 06:32:00,60.217,60.222,60.212,60.212,11200000.0
2009-07-16 06:33:00,60.208,60.212,60.192,60.198,17600000.0
2009-07-16 06:34:00,60.191,60.191,60.166,60.166,11200000.0
2009-07-16 06:35:00,60.167,60.167,60.136,60.136,12800000.0
2009-07-16 06:36:00,60.135,60.135,60.123,60.134,16000000.0
2009-07-16 06:37:00,60.137,60.145,60.137,60.144,12800000.0
2009-07-16 06:38:00,60.14,60.146,60.137,60.146,9600000.0
2009-07-16 06:39:00,60.14,60.164,60.14,60.164,9600000.0
2009-07-16 06:40:00,60.149,60.157,60.149,60.15,12800000.0
2009-07-16 06:41:00,60.138,60.149,60.138,60.149,8000000.0
2009-07-16 06:42:00,60.132,60.147,60.127,60.145,12800000.0
2009-07-16 06:43:00,60.137,60.151,60.137,60.15,12800000.0
2009-07-16 06:44:00,60.122,60.137,60.107,60.124,17600000.0
2009-07-16 06:45:00,60.106,60.114,60.102,60.104,17600000.0
2009-07-16 06:46:00,60.085,60.091,60.072,60.072,11200000.0
2009-07-16 06:47:00,60.065,60.067,60.049,60.049,13200000.0
2009-07-16 06:48:00,60.042,60.054,60.034,60.045,12800000.0
2009-07-16 06:49:00,60.022,60.029,60.003,60.024,12800000.0
2009-07-16 06:50:00,60.037,60.037,60.029,60.032,12800000.0
2009-07-16 06:51:00,60.031,60.043,60.031,60.043,13200000.0
2009-07-16 06:52:00,60.056,60.056,60.042,60.046,12800000.0
2009-07-16 06:53:00,60.059,60.078,60.059,60.073,17600000.0
2009-07-16 06:54:00,60.043,60.068,60.043,60.048,14400000.0
2009-07-16 06:55:00,60.078,60.079,60.063,60.079,11200000.0
2009-07-16 06:56:00,60.069,60.069,60.056,60.056,12800000.0
2009-07-16 06:57:00,60.064,60.07,60.061,60.061,11200000.0
2009-07-16 06:58:00,60.054,60.057,60.044,60.048,17600000.0
2009-07-16 06:59:00,60.032,60.037,60.018,60.032,12800000.0
2009-07-16 07:00:00,60.019,60.019,59.915,59.988,14400000.0
2009-07-16 07:01:00,59.989,59.991,59.972,59.974,17600000.0
2009-07-16 07:02:00,59.961,59.961,59.943,59.943,11200000.0
2009-07-16 07:03:00,59.935,59.944,59.926,59.926,12800000.0
2009-07-16 07:04:00,59.94,59.972,59.94,59.972,12800000.0
2009-07-16 07:05:00,59.983,59.987,59.97,59.98,11200000.0
2009-07-16 07:06:00,59.971,59.974,59.962,59.973,12800000.0
2009-07-16 07:07:00,59.973,59.974,59.97,59.974,11200000.0
2009-07-16 07:08:00,59.974,59.983,59.974,59.983,11200000.0
2009-07-16 07:09:00,59.98,59.988,59.98,59.988,12800000.0
2009-07-16 07:10:00,59.99,60.001,59.989,60.001,11200000.0
2009-07-16 07:11:00,60.005,60.005,59.986,59.994,12800000.0
2009-07-16 07:12:00,60.014,60.033,60.014,60.033,11200000.0
2009-07-16 07:13:00,60.034,60.045,60.03,60.045,12800000.0
2009-07-16 07:14:00,60.062,60.073,60.05,60.065,11600000.0
2009-07-16 07:15:00,60.069,60.069,60.035,60.035,11200000.0
2009-07-16 07:16:00,60.006,60.006,59.981,59.981,8000000.0
2009-07-16 07:17:00,59.984,59.998,59.984,59.991,12800000.0
2009-07-16 07:18:00,59.986,59.986,59.984,59.986,6400000.0
2009-07-16 07:19:00,59.987,59.988,59.976,59.98,12800000.0
2009-07-16 07:20:00,59.98,59.988,59.978,59.988,8000000.0
2009-07-16 07:21:00,59.974,59.975,59.945,59.945,12800000.0
2009-07-16 07:22:00,59.944,59.95,59.937,59.937,8000000.0
2009-07-16 07:23:00,59.947,59.947,59.925,59.934,11200000.0
2009-07-16 07:24:00,59.938,59.953,59.938,59.939,16000000.0
2009-07-16 07:25:00,59.946,59.956,59.943,59.955,9600000.0
2009-07-16 07:26:00,59.96,59.982,59.96,59.982,16000000.0
2009-07-16 07:27:00,59.999,60.011,59.998,59.998,8000000.0
2009-07-16 07:28:00,59.978,59.985,59.974,59.974,14400000.0
2009-07-16 07:29:00,59.968,59.971,59.955,59.964,14400000.0
2009-07-16 07:30:00,59.961,59.984,59.961,59.981,12800000.0
2009-07-16 07:31:00,60.004,60.047,60.004,60.047,17600000.0
2009-07-16 07:32:00,60.058,60.062,60.046,60.06,12800000.0
2009-07-16 07:33:00,60.063,60.063,60.045,60.06,17600000.0
2009-07-16 07:34:00,60.062,60.062,60.049,60.056,13200000.0
2009-07-16 07:35:00,60.055,60.061,60.05,60.059,16000000.0
2009-07-16 07:36:00,60.06,60.06,60.047,60.057,8000000.0
2009-07-16 07:37:00,60.076,60.083,60.072,60.076,11200000.0
2009-07-16 07:38:00,60.078,60.08,60.074,60.079,11200000.0
2009-07-16 07:39:00,60.074,60.086,60.071,60.086,11200000.0
2009-07-16 07:40:00,60.081,60.083,60.077,60.08,11200000.0
2009-07-16 07:41:00,60.09,60.095,60.08,60.095,12800000.0
2009-07-16 07:42:00,60.098,60.101,60.096,60.098,12800000.0
2009-07-16 07:43:00,60.104,60.111,60.101,60.108,12800000.0
2009-07-16 07:44:00,60.104,60.111,60.101,60.111,11200000.0
2009-07-16 07:45:00,60.108,60.108,60.092,60.094,8000000.0
2009-07-16 07:46:00,60.083,60.091,60.079,60.079,11200000.0
2009-07-16 07:47:00,60.064,60.075,60.035,60.035,14400000.0
2009-07-16 07:48:00,60.032,60.032,60.024,60.03,8000000.0
2009-07-16 07:49:00,60.048,60.052,60.042,60.042,17600000.0
2009-07-16 07:50:00,60.043,60.047,60.033,60.047,8000000.0
2009-07-16 07:51:00,60.053,60.055,60.041,60.048,12800000.0
2009-07-16 07:52:00,60.046,60.061,60.046,60.056,16400000.0
2009-07-16 07:53:00,60.056,60.056,60.048,60.052,12800000.0
2009-07-16 07:54:00,60.044,60.044,60.029,60.029,12800000.0
2009-07-16 07:55:00,60.032,60.047,60.021,60.029,12800000.0
2009-07-16 07:56:00,60.032,60.036,60.028,60.028,8000000.0
2009-07-16 07:57:00,60.031,60.056,60.031,60.056,9600000.0
2009-07-16 07:58:00,60.054,60.079,60.054,60.079,11200000.0
2009-07-16 07:59:00,60.067,60.083,60.067,60.083,12800000.0
2009-07-16 08:00:00,60.094,60.094,60.068,60.076,14800000.0
2009-07-16 08:01:00,60.068,60.071,60.055,60.055,8000000.0
2009-07-16 08:02:00,60.075,60.094,60.071,60.094,12800000.0
2009-07-16 08:03:00,60.098,60.105,60.097,60.101,11200000.0
2009-07-16 08:04:00,60.108,60.108,60.086,60.092,11200000.0
2009-07-16 08:05:00,60.092,60.1,60.085,60.1,14400000.0
2009-07-16 08:06:00,60.109,60.125,60.105,60.125,17600000.0
2009-07-16 08:07:00,60.132,60.144,60.132,60.144,11200000.0
2009-07-16 08:08:00,60.156,60.156,60.143,60.148,12800000.0
2009-07-16 08:09:00,60.122,60.145,60.122,60.145,12800000.0
2009-07-16 08:10:00,60.147,60.148,60.13,60.142,13200000.0
2009-07-16 08:11:00,60.141,60.141,60.119,60.123,11200000.0
2009-07-16 08:12:00,60.113,60.13,60.113,60.13,16000000.0
2009-07-16 08:13:00,60.139,60.205,60.139,60.205,8000000.0
2009-07-16 08:14:00,60.233,60.243,60.232,60.243,11200000.0
2009-07-16 08:15:00,60.264,60.276,60.256,60.264,16000000.0
2009-07-16 08:16:00,60.232,60.237,60.215,60.215,11200000.0
2009-07-16 08:17:00,60.21,60.227,60.21,60.227,12800000.0
2009-07-16 08:18:00,60.219,60.219,60.198,60.198,12800000.0
2009-07-16 08:19:00,60.201,60.206,60.192,60.197,14400000.0
2009-07-16 08:20:00,60.204,60.214,60.204,60.214,11200000.0
2009-07-16 08:21:00,60.225,60.225,60.206,60.206,9600000.0
2009-07-16 08:22:00,60.205,60.208,60.196,60.198,11200000.0
2009-07-16 08:23:00,60.175,60.175,60.152,60.152,11200000.0
2009-07-16 08:24:00,60.147,60.176,60.147,60.176,17600000.0
2009-07-16 08:25:00,60.191,60.206,60.191,60.203,9600000.0
2009-07-16 08:26:00,60.199,60.199,60.189,60.19,12800000.0
2009-07-16 08:27:00,60.179,60.179,60.16,60.173,12800000.0
2009-07-16 08:28:00,60.218,60.256,60.218,60.226,17600000.0
2009-07-16 08:29:00,60.241,60.247,60.241,60.243,14400000.0
2009-07-16 08:30:00,60.236,60.241,60.236,60.237,11200000.0
2009-07-16 08:31:00,60.232,60.242,60.232,60.237,12800000.0
2009-07-16 08:32:00,60.228,60.248,60.228,60.243,11200000.0
2009-07-16 08:33:00,60.217,60.217,60.199,60.199,11200000.0
2009-07-16 08:34:00,60.204,60.247,60.204,60.247,17600000.0
2009-07-16 08:35:00,60.263,60.263,60.25,60.258,18000000.0
2009-07-16 08:36:00,60.26,60.271,60.26,60.269,17600000.0
2009-07-16 08:37:00,60.277,60.28,60.265,60.265,11200000.0
2009-07-16 08:38:00,60.268,60.274,60.26,60.272,16000000.0
2009-07-16 08:39:00,60.271,60.288,60.271,60.288,16000000.0
2009-07-16 08:40:00,60.304,60.329,60.302,60.329,16000000.0
2009-07-16 08:41:00,60.337,60.34,60.329,60.334,18000000.0
2009-07-16 08:42:00,60.333,60.333,60.311,60.314,12800000.0
2009-07-16 08:43:00,60.304,60.309,60.296,60.299,12800000.0
2009-07-16 08:44:00,60.306,60.315,60.305,60.313,12800000.0
2009-07-16 08:45:00,60.304,60.304,60.245,60.245,16000000.0
2009-07-16 08:46:00,60.224,60.233,60.224,60.229,11200000.0
2009-07-16 08:47:00,60.23,60.23,60.214,60.214,11600000.0
2009-07-16 08:48:00,60.22,60.22,60.204,60.22,12800000.0
2009-07-16 08:49:00,60.193,60.196,60.185,60.196,17600000.0
2009-07-16 08:50:00,60.188,60.188,60.142,60.142,12800000.0
2009-07-16 08:51:00,60.126,60.145,60.124,60.14,17600000.0
2009-07-16 08:52:00,60.142,60.142,60.113,60.114,11200000.0
2009-07-16 08:53:00,60.096,60.096,60.054,60.06,16400000.0
2009-07-16 08:54:00,60.061,60.072,60.051,60.072,14400000.0
2009-07-16 08:55:00,60.087,60.087,60.068,60.068,16000000.0
2009-07-16 08:56:00,60.086,60.092,60.083,60.092,12800000.0
2009-07-16 08:57:00,60.074,60.093,60.074,60.09,11200000.0
2009-07-16 08:58:00,60.074,60.087,60.059,60.059,12800000.0
2009-07-16 08:59:00,60.059,60.059,60.031,60.031,12800000.0
2009-07-16 09:00:00,60.001,60.005,59.994,59.994,18000000.0
2009-07-16 09:01:00,59.972,59.972,59.96,59.966,11200000.0
2009-07-16 09:02:00,59.985,60.02,59.974,60.018,11600000.0
2009-07-16 09:03:00,59.995,59.995,59.971,59.981,16000000.0
2009-07-16 09:04:00,59.977,59.98,59.972,59.978,11200000.0
2009-07-16 09:05:00,59.977,59.987,59.976,59.983,11200000.0
2009-07-16 09:06:00,60.01,60.05,60.01,60.05,12800000.0
2009-07-16 09:07:00,60.047,60.047,60.012,60.012,9600000.0
2009-07-16 09:08:00,60.0,60.0,59.985,59.995,12800000.0
2009-07-16 09:09:00,59.992,59.992,59.963,59.963,17600000.0
2009-07-16 09:10:00,59.958,59.959,59.941,59.941,12800000.0
2009-07-16 09:11:00,59.95,59.95,59.932,59.932,12800000.0
2009-07-16 09:12:00,59.93,59.956,59.925,59.925,12800000.0
2009-07-16 09:13:00,59.93,59.937,59.907,59.907,11200000.0
2009-07-16 09:14:00,59.931,59.982,59.931,59.982,11200000.0
2009-07-16 09:15:00,59.985,60.004,59.985,60.004,11200000.0
2009-07-16 09:16:00,60.01,60.048,60.01,60.041,12800000.0
2009-07-16 09:17:00,60.044,60.044,60.039,60.041,11200000.0
2009-07-16 09:18:00,60.03,60.03,60.017,60.025,14400000.0
2009-07-16 09:19:00,60.025,60.025,60.014,60.017,12800000.0
2009-07-16 09:20:00,60.021,60.023,60.005,60.023,16000000.0
2009-07-16 09:21:00,60.017,60.024,60.013,60.013,11200000.0
2009-07-16 09:22:00,60.016,60.086,60.016,60.086,17600000.0
2009-07-16 09:23:00,60.106,60.12,60.098,60.098,13200000.0
2009-07-16 09:24:00,60.083,60.083,60.064,60.07,12800000.0
2009-07-16 09:25:00,60.08,60.105,60.08,60.094,12800000.0
2009-07-16 09:26:00,60.09,60.09,60.064,60.075,11200000.0
2009-07-16 09:27:00,60.091,60.095,60.084,60.084,11200000.0
2009-07-16 09:28:00,60.09,60.111,60.09,60.109,12800000.0
2009-07-16 09:29:00,60.118,60.121,60.103,60.103,11200000.0
2009-07-16 09:30:00,60.094,60.096,60.092,60.094,12800000.0
2009-07-16 09:31:00,60.09,60.09,60.087,60.087,9600000.0
2009-07-16 09:32:00,60.081,60.088,60.066,60.067,14400000.0
2009-07-16 09:33:00,60.1,60.108,60.094,60.108,12800000.0
2009-07-16 09:34:00,60.109,60.113,60.106,60.106,11200000.0
2009-07-16 09:35:00,60.08,60.087,60.074,60.074,12800000.0
2009-07-16 09:36:00,60.065,60.068,60.053,60.068,16000000.0
2009-07-16 09:37:00,60.068,60.069,60.005,60.062,16000000.0
2009-07-16 09:38:00,60.068,60.096,60.068,60.096,11200000.0
2009-07-16 09:39:00,60.108,60.112,60.099,60.112,12800000.0
2009-07-16 09:40:00,60.091,60.094,60.077,60.077,16000000.0
2009-07-16 09:41:00,60.087,60.089,60.079,60.089,11200000.0
2009-07-16 09:42:00,60.101,60.104,60.094,60.103,11200000.0
2009-07-16 09:43:00,60.096,60.102,60.08,60.08,12800000.0
2009-07-16 09:44:00,60.063,60.074,60.045,60.045,8000000.0
2009-07-16 09:45:00,60.033,60.033,59.998,59.998,12800000.0
2009-07-16 09:46:00,60.009,60.018,60.001,60.001,11200000.0
2009-07-16 09:47:00,60.03,60.048,60.03,60.048,12800000.0
2009-07-16 09:48:00,60.04,60.044,60.028,60.043,11200000.0
2009-07-16 09:49:00,60.052,60.059,60.047,60.049,12800000.0
2009-07-16 09:50:00,60.053,60.063,60.053,60.063,8000000.0
2009-07-16 09:51:00,60.045,60.045,60.032,60.037,16000000.0
2009-07-16 09:52:00,60.033,60.041,60.025,60.028,11200000.0
2009-07-16 09:53:00,60.023,60.036,60.022,60.024,12800000.0
2009-07-16 09:54:00,60.022,60.023,60.015,60.022,17600000.0
2009-07-16 09:55:00,60.033,60.055,60.033,60.046,11200000.0
2009-07-16 09:56:00,60.074,60.096,60.074,60.086,12800000.0
2009-07-16 09:57:00,60.107,60.121,60.107,60.121,8000000.0
2009-07-16 09:58:00,60.115,60.12,60.002,60.1,17600000.0
2009-07-16 09:59:00,60.121,60.121,60.106,60.106,17600000.0
2009-07-16 10:00:00,60.094,60.094,60.06,60.06,10600000.0
2009-07-16 10:01:00,60.052,60.052,60.028,60.029,12800000.0
2009-07-16 10:02:00,60.035,60.039,60.023,60.023,16000000.0
2009-07-16 10:03:00,60.022,60.029,60.012,60.012,11200000.0
2009-07-16 10:04:00,60.03,60.043,60.029,60.039,12800000.0
2009-07-16 10:05:00,60.021,60.033,60.021,60.031,8000000.0
2009-07-16 10:06:00,60.04,60.044,60.034,60.039,17600000.0
2009-07-16 10:07:00,60.039,60.04,60.027,60.039,12800000.0
2009-07-16 10:08:00,60.028,60.028,60.007,60.01,11200000.0
2009-07-16 10:09:00,60.011,60.039,60.011,60.036,13200000.0
2009-07-16 10:10:00,60.027,60.028,60.023,60.028,11200000.0
2009-07-16 10:11:00,60.035,60.035,60.024,60.031,11200000.0
2009-07-16 10:12:00,60.018,60.021,60.005,60.02,12800000.0
2009-07-16 10:13:00,60.012,60.017,60.009,60.016,12800000.0
2009-07-16 10:14:00,60.017,60.022,60.013,60.021,11200000.0
2009-07-16 10:15:00,60.008,60.008,59.999,60.008,12800000.0
2009-07-16 10:16:00,59.997,59.997,59.964,59.964,8000000.0
2009-07-16 10:17:00,59.963,59.963,59.934,59.934,11200000.0
2009-07-16 10:18:00,59.918,59.918,59.893,59.909,11200000.0
2009-07-16 10:19:00,59.906,59.936,59.906,59.936,11200000.0
2009-07-16 10:20:00,59.912,59.912,59.89,59.89,17600000.0
2009-07-16 10:21:00,59.89,59.916,59.887,59.916,8000000.0
2009-07-16 10:22:00,59.925,59.925,59.91,59.915,9600000.0
2009-07-16 10:23:00,59.922,59.925,59.903,59.903,11200000.0
2009-07-16 10:24:00,59.891,59.894,59.886,59.886,12800000.0
2009-07-16 10:25:00,59.902,59.916,59.901,59.916,11200000.0
2009-07-16 10:26:00,59.927,59.929,59.922,59.926,13200000.0
2009-07-16 10:27:00,59.921,59.938,59.921,59.938,11200000.0
2009-07-16 10:28:00,59.942,59.961,59.942,59.953,12800000.0
2009-07-16 10:29:00,59.951,59.964,59.951,59.964,11200000.0
2009-07-16 10:30:00,59.935,59.94,59.916,59.924,12800000.0
2009-07-16 10:31:00,59.941,59.945,59.93,59.945,12800000.0
2009-07-16 10:32:00,59.921,59.94,59.921,59.94,17600000.0
2009-07-16 10:33:00,59.946,59.946,59.93,59.93,11200000.0
2009-07-16 10:34:00,59.933,59.949,59.933,59.949,11200000.0
2009-07-16 10:35:00,59.957,59.968,59.957,59.967,11200000.0
2009-07-16 10:36:00,59.965,59.965,59.958,59.958,11200000.0
2009-07-16 10:37:00,59.931,59.946,59.851,59.938,11200000.0
2009-07-16 10:38:00,59.944,59.95,59.937,59.949,12800000.0
2009-07-16 10:39:00,59.95,59.954,59.946,59.95,11200000.0
2009-07-16 10:40:00,59.941,59.941,59.922,59.922,8000000.0
2009-07-16 10:41:00,59.928,59.941,59.928,59.941,9600000.0
2009-07-16 10:42:00,59.949,59.95,59.939,59.948,11200000.0
2009-07-16 10:43:00,59.943,59.953,59.939,59.951,11200000.0
2009-07-16 10:44:00,59.964,59.989,59.964,59.981,12800000.0
2009-07-16 10:45:00,59.995,59.995,59.983,59.983,12800000.0
2009-07-16 10:46:00,59.977,59.994,59.977,59.983,12800000.0
2009-07-16 10:47:00,59.984,59.985,59.961,59.978,12800000.0
2009-07-16 10:48:00,59.979,59.979,59.965,59.968,12800000.0
2009-07-16 10:49:00,59.966,59.973,59.966,59.97,11200000.0
2009-07-16 10:50:00,59.958,59.971,59.958,59.971,8000000.0
2009-07-16 10:51:00,59.975,60.025,59.975,60.025,17600000.0
2009-07-16 10:52:00,60.046,60.049,60.034,60.049,11200000.0
2009-07-16 10:53:00,60.039,60.05,60.033,60.038,11200000.0
2009-07-16 10:54:00,60.06,60.097,60.06,60.097,17600000.0
2009-07-16 10:55:00,60.092,60.092,60.067,60.074,11200000.0
2009-07-16 10:56:00,60.067,60.067,60.063,60.067,8000000.0
2009-07-16 10:57:00,60.079,60.093,60.07,60.093,16000000.0
2009-07-16 10:58:00,60.088,60.089,59.993,60.089,12800000.0
2009-07-16 10:59:00,60.098,60.124,60.098,60.116,11200000.0
2009-07-16 11:00:00,60.124,60.138,60.124,60.126,12800000.0
2009-07-16 11:01:00,60.111,60.124,60.111,60.124,12800000.0
2009-07-16 11:02:00,60.132,60.132,60.121,60.124,16000000.0
2009-07-16 11:03:00,60.107,60.121,60.107,60.107,12800000.0
2009-07-16 11:04:00,60.099,60.099,60.078,60.084,14400000.0
2009-07-16 11:05:00,60.076,60.076,60.056,60.067,11200000.0
2009-07-16 11:06:00,60.068,60.102,60.068,60.099,17600000.0
2009-07-16 11:07:00,60.106,60.106,60.087,60.102,17600000.0
2009-07-16 11:08:00,60.053,60.106,60.053,60.094,11200000.0
2009-07-16 11:09:00,60.084,60.1,60.083,60.097,17600000.0
2009-07-16 11:10:00,60.1,60.108,60.1,60.106,12800000.0
2009-07-16 11:11:00,60.109,60.11,60.102,60.109,11200000.0
2009-07-16 11:12:00,60.112,60.116,60.102,60.11,17600000.0
2009-07-16 11:13:00,60.111,60.118,60.097,60.114,14400000.0
2009-07-16 11:14:00,60.13,60.14,60.128,60.137,11200000.0
2009-07-16 11:15:00,60.139,60.153,60.139,60.153,11200000.0
2009-07-16 11:16:00,60.155,60.165,60.144,60.144,12800000.0
2009-07-16 11:17:00,60.123,60.18,60.123,60.18,11200000.0
2009-07-16 11:18:00,60.19,60.194,60.186,60.186,12800000.0
2009-07-16 11:19:00,60.19,60.19,60.175,60.175,17600000.0
2009-07-16 11:20:00,60.174,60.174,60.165,60.174,12800000.0
2009-07-16 11:21:00,60.179,60.201,60.176,60.2,14800000.0
2009-07-16 11:22:00,60.157,60.192,60.157,60.179,12800000.0
2009-07-16 11:23:00,60.198,60.199,60.184,60.189,11200000.0
2009-07-16 11:24:00,60.174,60.174,60.157,60.164,12800000.0
2009-07-16 11:25:00,60.142,60.142,60.12,60.12,17600000.0
2009-07-16 11:26:00,60.106,60.111,60.103,60.103,9600000.0
2009-07-16 11:27:00,60.098,60.115,60.093,60.115,8000000.0
2009-07-16 11:28:00,60.113,60.116,60.108,60.112,14400000.0
2009-07-16 11:29:00,60.119,60.129,60.118,60.129,14400000.0
2009-07-16 11:30:00,60.123,60.123,60.111,60.111,14400000.0
2009-07-16 11:31:00,60.115,60.115,60.106,60.111,11200000.0
2009-07-16 11:32:00,60.117,60.135,60.117,60.135,17600000.0
2009-07-16 11:33:00,60.135,60.135,60.121,60.121,12800000.0
2009-07-16 11:34:00,60.122,60.122,60.099,60.099,12800000.0
2009-07-16 11:35:00,60.1,60.11,60.1,60.11,11200000.0
2009-07-16 11:36:00,60.128,60.128,60.123,60.124,12800000.0
2009-07-16 11:37:00,60.117,60.122,60.109,60.109,11200000.0
2009-07-16 11:38:00,60.112,60.122,60.112,60.116,11200000.0
2009-07-16 11:39:00,60.126,60.126,60.107,60.112,11200000.0
2009-07-16 11:40:00,60.104,60.11,60.1,60.105,11200000.0
2009-07-16 11:41:00,60.116,60.122,60.112,60.112,12800000.0
2009-07-16 11:42:00,60.102,60.123,60.102,60.121,17600000.0
2009-07-16 11:43:00,60.129,60.134,60.119,60.13,11200000.0
2009-07-16 11:44:00,60.13,60.138,60.13,60.134,11200000.0
2009-07-16 11:45:00,60.142,60.161,60.142,60.161,14400000.0
2009-07-16 11:46:00,60.156,60.174,60.156,60.174,11200000.0
2009-07-16 11:47:00,60.179,60.206,60.179,60.206,9600000.0
2009-07-16 11:48:00,60.211,60.211,60.191,60.202,11200000.0
2009-07-16 11:49:00,60.192,60.193,60.187,60.189,12800000.0
2009-07-16 11:50:00,60.194,60.199,60.187,60.199,17600000.0
2009-07-16 11:51:00,60.217,60.228,60.217,60.225,11200000.0
2009-07-16 11:52:00,60.227,60.231,60.223,60.227,11200000.0
2009-07-16 11:53:00,60.236,60.243,60.225,60.225,16000000.0
2009-07-16 11:54:00,60.221,60.221,60.201,60.207,14400000.0
2009-07-16 11:55:00,60.209,60.226,60.16,60.226,11200000.0
2009-07-16 11:56:00,60.235,60.236,60.221,60.224,12800000.0
2009-07-16 11:57:00,60.218,60.221,60.21,60.212,17600000.0
2009-07-16 11:58:00,60.223,60.224,60.216,60.222,11200000.0
2009-07-16 11:59:00,60.224,60.236,60.224,60.232,11200000.0
2009-07-16 12:00:00,60.22,60.227,60.216,60.216,11200000.0
2009-07-16 12:01:00,60.212,60.212,60.185,60.185,11200000.0
2009-07-16 12:02:00,60.191,60.209,60.191,60.209,9600000.0
2009-07-16 12:03:00,60.212,60.212,60.194,60.198,8000000.0
2009-07-16 12:04:00,60.186,60.186,60.169,60.186,17600000.0
2009-07-16 12:05:00,60.183,60.184,60.172,60.18,17600000.0
2009-07-16 12:06:00,60.186,60.186,60.16,60.16,12800000.0
2009-07-16 12:07:00,60.157,60.178,60.157,60.175,11200000.0
2009-07-16 12:08:00,60.171,60.182,60.171,60.174,11200000.0
2009-07-16 12:09:00,60.177,60.203,60.177,60.193,14400000.0
2009-07-16 12:10:00,60.176,60.187,60.171,60.177,11200000.0
2009-07-16 12:11:00,60.185,60.189,60.174,60.186,12800000.0
2009-07-16 12:12:00,60.168,60.182,60.168,60.18,11200000.0
2009-07-16 12:13:00,60.185,60.188,60.179,60.184,11200000.0
2009-07-16 12:14:00,60.18,60.201,60.18,60.201,12800000.0
2009-07-16 12:15:00,60.23,60.23,60.191,60.191,8000000.0
2009-07-16 12:16:00,60.175,60.217,60.175,60.184,12800000.0
2009-07-16 12:17:00,60.169,60.194,60.125,60.194,17600000.0
2009-07-16 12:18:00,60.176,60.178,60.17,60.172,16000000.0
2009-07-16 12:19:00,60.178,60.192,60.171,60.183,12800000.0
2009-07-16 12:20:00,60.18,60.199,60.177,60.193,14400000.0
2009-07-16 12:21:00,60.205,60.21,60.191,60.203,16000000.0
2009-07-16 12:22:00,60.185,60.19,60.179,60.186,16000000.0
2009-07-16 12:23:00,60.186,60.216,60.18,60.216,14400000.0
2009-07-16 12:24:00,60.222,60.222,60.21,60.21,8000000.0
2009-07-16 12:25:00,60.222,60.234,60.222,60.229,11200000.0
2009-07-16 12:26:00,60.216,60.227,60.212,60.227,11200000.0
2009-07-16 12:27:00,60.226,60.227,60.217,60.227,11200000.0
2009-07-16 12:28:00,60.223,60.27,60.223,60.27,12800000.0
2009-07-16 12:29:00,60.345,60.403,60.345,60.365,17600000.0
2009-07-16 12:30:00,60.358,60.441,60.358,60.441,17600000.0
2009-07-16 12:31:00,60.489,60.519,60.489,60.519,12800000.0
2009-07-16 12:32:00,60.568,60.671,60.568,60.671,12800000.0
2009-07-16 12:33:00,60.701,60.701,60.666,60.666,14400000.0
2009-07-16 12:34:00,60.665,60.667,60.655,60.656,13200000.0
2009-07-16 12:35:00,60.644,60.644,60.606,60.606,11200000.0
2009-07-16 12:36:00,60.61,60.611,60.582,60.582,11200000.0
2009-07-16 12:37:00,60.576,60.613,60.576,60.613,11200000.0
2009-07-16 12:38:00,60.638,60.664,60.563,60.664,17600000.0
2009-07-16 12:39:00,60.703,60.767,60.703,60.762,16000000.0
2009-07-16 12:40:00,60.791,60.883,60.791,60.883,16000000.0
2009-07-16 12:41:00,60.889,60.91,60.879,60.879,12800000.0
2009-07-16 12:42:00,60.847,60.847,60.813,60.813,14800000.0
2009-07-16 12:43:00,60.794,60.794,60.722,60.722,12800000.0
2009-07-16 12:44:00,60.707,60.749,60.707,60.728,17600000.0
2009-07-16 12:45:00,60.733,60.742,60.727,60.742,12800000.0
2009-07-16 12:46:00,60.757,60.757,60.727,60.727,12800000.0
2009-07-16 12:47:00,60.724,60.724,60.651,60.651,9600000.0
2009-07-16 12:48:00,60.649,60.655,60.634,60.634,11600000.0
2009-07-16 12:49:00,60.606,60.606,60.575,60.586,16000000.0
2009-07-16 12:50:00,60.6,60.611,60.6,60.606,14400000.0
2009-07-16 12:51:00,60.601,60.616,60.598,60.616,11200000.0
2009-07-16 12:52:00,60.677,60.681,60.663,60.666,11200000.0
2009-07-16 12:53:00,60.634,60.657,60.634,60.653,11200000.0
2009-07-16 12:54:00,60.656,60.656,60.628,60.632,12800000.0
2009-07-16 12:55:00,60.623,60.623,60.612,60.612,16000000.0
2009-07-16 12:56:00,60.623,60.632,60.623,60.632,9600000.0
2009-07-16 12:57:00,60.622,60.622,60.587,60.587,11200000.0
2009-07-16 12:58:00,60.587,60.588,60.568,60.579,17600000.0
2009-07-16 12:59:00,60.57,60.588,60.57,60.585,16000000.0
2009-07-16 13:00:00,60.564,60.573,60.545,60.546,12800000.0
2009-07-16 13:01:00,60.541,60.608,60.541,60.608,14400000.0
2009-07-16 13:02:00,60.608,60.655,60.6,60.655,12800000.0
2009-07-16 13:03:00,60.653,60.655,60.64,60.655,16000000.0
2009-07-16 13:04:00,60.65,60.653,60.613,60.613,11200000.0
2009-07-16 13:05:00,60.596,60.596,60.589,60.595,12800000.0
2009-07-16 13:06:00,60.584,60.584,60.561,60.564,11200000.0
2009-07-16 13:07:00,60.6,60.604,60.6,60.6,14400000.0
2009-07-16 13:08:00,60.58,60.581,60.562,60.569,18000000.0
2009-07-16 13:09:00,60.556,60.56,60.542,60.542,12800000.0
2009-07-16 13:10:00,60.522,60.522,60.496,60.496,9600000.0
2009-07-16 13:11:00,60.514,60.543,60.514,60.543,11600000.0
2009-07-16 13:12:00,60.549,60.549,60.522,60.522,12800000.0
2009-07-16 13:13:00,60.514,60.531,60.514,60.531,17600000.0
2009-07-16 13:14:00,60.539,60.557,60.539,60.546,12800000.0
2009-07-16 13:15:00,60.572,60.584,60.567,60.584,12800000.0
2009-07-16 13:16:00,60.59,60.613,60.585,60.59,17600000.0
2009-07-16 13:17:00,60.601,60.61,60.597,60.61,9600000.0
2009-07-16 13:18:00,60.635,60.643,60.598,60.598,11200000.0
2009-07-16 13:19:00,60.547,60.547,60.534,60.546,16400000.0
2009-07-16 13:20:00,60.542,60.56,60.526,60.56,17600000.0
2009-07-16 13:21:00,60.56,60.579,60.532,60.579,11200000.0
2009-07-16 13:22:00,60.591,60.598,60.587,60.587,12800000.0
2009-07-16 13:23:00,60.57,60.57,60.529,60.529,8000000.0
2009-07-16 13:24:00,60.55,60.576,60.55,60.576,11200000.0
2009-07-16 13:25:00,60.597,60.603,60.577,60.582,17600000.0
2009-07-16 13:26:00,60.581,60.587,60.566,60.587,17600000.0
2009-07-16 13:27:00,60.598,60.62,60.598,60.62,9600000.0
2009-07-16 13:28:00,60.636,60.718,60.546,60.718,16000000.0
2009-07-16 13:29:00,60.623,60.734,60.623,60.734,11200000.0
2009-07-16 13:30:00,60.739,60.758,60.691,60.691,12800000.0
2009-07-16 13:31:00,60.713,60.735,60.713,60.724,11200000.0
2009-07-16 13:32:00,60.704,60.704,60.645,60.645,11200000.0
2009-07-16 13:33:00,60.639,60.641,60.618,60.641,19200000.0
2009-07-16 13:34:00,60.653,60.669,60.64,60.64,12800000.0
2009-07-16 13:35:00,60.646,60.655,60.645,60.645,36800000.0
2009-07-16 13:36:00,60.641,60.641,60.629,60.629,17600000.0
2009-07-16 13:37:00,60.641,60.666,60.641,60.662,14400000.0
2009-07-16 13:38:00,60.66,60.661,60.643,60.648,33600000.0
2009-07-16 13:39:00,60.632,60.635,60.627,60.627,14400000.0
2009-07-16 13:40:00,60.627,60.663,60.627,60.657,40000000.0
2009-07-16 13:41:00,60.664,60.664,60.647,60.66,16000000.0
2009-07-16 13:42:00,60.657,60.672,60.657,60.665,11200000.0
2009-07-16 13:43:00,60.671,60.676,60.66,60.661,27200000.0
2009-07-16 13:44:00,60.654,60.654,60.639,60.639,33600000.0
2009-07-16 13:45:00,60.627,60.633,60.618,60.618,20800000.0
2009-07-16 13:46:00,60.622,60.642,60.618,60.642,24000000.0
2009-07-16 13:47:00,60.646,60.649,60.643,60.643,12800000.0
2009-07-16 13:48:00,60.644,60.651,60.644,60.644,12800000.0
2009-07-16 13:49:00,60.652,60.652,60.647,60.651,17600000.0
2009-07-16 13:50:00,60.644,60.646,60.627,60.639,11200000.0
2009-07-16 13:51:00,60.629,60.633,60.627,60.633,24000000.0
2009-07-16 13:52:00,60.634,60.634,60.612,60.612,12800000.0
2009-07-16 13:53:00,60.636,60.65,60.636,60.645,17600000.0
2009-07-16 13:54:00,60.651,60.651,60.642,60.649,25600000.0
2009-07-16 13:55:00,60.648,60.648,60.639,60.64,9600000.0
2009-07-16 13:56:00,60.644,60.646,60.641,60.645,14400000.0
2009-07-16 13:57:00,60.638,60.645,60.623,60.633,28800000.0
2009-07-16 13:58:00,60.645,60.65,60.641,60.641,14400000.0
2009-07-16 13:59:00,60.638,60.638,60.606,60.606,32000000.0
2009-07-16 14:00:00,60.586,60.601,60.586,60.596,48000000.0
2009-07-16 14:01:00,60.62,60.626,60.615,60.617,32000000.0
2009-07-16 14:02:00,60.606,60.608,60.6,60.608,14400000.0
2009-07-16 14:03:00,60.605,60.605,60.594,60.605,14400000.0
2009-07-16 14:04:00,60.623,60.664,60.623,60.664,11200000.0
2009-07-16 14:05:00,60.637,60.637,60.611,60.616,24000000.0
2009-07-16 14:06:00,60.615,60.617,60.598,60.601,36800000.0
2009-07-16 14:07:00,60.611,60.624,60.61,60.624,40000000.0
2009-07-16 14:08:00,60.613,60.614,60.595,60.595,8000000.0
2009-07-16 14:09:00,60.59,60.592,60.581,60.592,33600000.0
2009-07-16 14:10:00,60.588,60.608,60.588,60.592,33600000.0
2009-07-16 14:11:00,60.586,60.586,60.577,60.582,9600000.0
2009-07-16 14:12:00,60.541,60.573,60.541,60.564,27200000.0
2009-07-16 14:13:00,60.587,60.616,60.587,60.616,9600000.0
2009-07-16 14:14:00,60.632,60.672,60.632,60.672,12800000.0
2009-07-16 14:15:00,60.67,60.682,60.67,60.681,28800000.0
2009-07-16 14:16:00,60.675,60.688,60.675,60.686,25600000.0
2009-07-16 14:17:00,60.687,60.692,60.674,60.687,12800000.0
2009-07-16 14:18:00,60.698,60.704,60.698,60.704,16000000.0
2009-07-16 14:19:00,60.708,60.711,60.703,60.703,9600000.0
2009-07-16 14:20:00,60.702,60.702,60.677,60.677,25600000.0
2009-07-16 14:21:00,60.674,60.674,60.651,60.661,28800000.0
2009-07-16 14:22:00,60.654,60.66,60.653,60.653,24000000.0
2009-07-16 14:23:00,60.682,60.714,60.682,60.714,48000000.0
2009-07-16 14:24:00,60.716,60.718,60.708,60.708,12200000.0
2009-07-16 14:25:00,60.71,60.718,60.706,60.707,12800000.0
2009-07-16 14:26:00,60.711,60.73,60.711,60.73,12800000.0
2009-07-16 14:27:00,60.732,60.751,60.732,60.751,17600000.0
2009-07-16 14:28:00,60.753,60.779,60.753,60.777,11200000.0
2009-07-16 14:29:00,60.769,60.769,60.745,60.745,36800000.0
2009-07-16 14:30:00,60.809,60.948,60.809,60.94,22400000.0
2009-07-16 14:31:00,60.961,60.977,60.961,60.962,21200000.0
2009-07-16 14:32:00,60.953,60.953,60.875,60.883,40000000.0
2009-07-16 14:33:00,60.873,60.882,60.851,60.853,24000000.0
2009-07-16 14:34:00,60.842,60.862,60.842,60.86,33600000.0
2009-07-16 14:35:00,60.846,60.855,60.845,60.847,14400000.0
2009-07-16 14:36:00,60.834,60.834,60.751,60.751,12800000.0
2009-07-16 14:37:00,60.705,60.705,60.688,60.688,11200000.0
2009-07-16 14:38:00,60.683,60.705,60.683,60.705,56000000.0
2009-07-16 14:39:00,60.713,60.713,60.687,60.687,12800000.0
2009-07-16 14:40:00,60.662,60.667,60.66,60.66,8000000.0
2009-07-16 14:41:00,60.666,60.674,60.664,60.665,56000000.0
2009-07-16 14:42:00,60.675,60.675,60.639,60.639,12800000.0
2009-07-16 14:43:00,60.618,60.626,60.609,60.626,25600000.0
2009-07-16 14:44:00,60.6,60.6,60.527,60.527,11200000.0
2009-07-16 14:45:00,60.514,60.561,60.511,60.561,11200000.0
2009-07-16 14:46:00,60.56,60.562,60.556,60.556,11200000.0
2009-07-16 14:47:00,60.55,60.595,60.55,60.595,16000000.0
2009-07-16 14:48:00,60.593,60.595,60.555,60.564,19200000.0
2009-07-16 14:49:00,60.574,60.603,60.571,60.603,32000000.0
2009-07-16 14:50:00,60.622,60.631,60.619,60.631,28800000.0
2009-07-16 14:51:00,60.657,60.672,60.657,60.663,32000000.0
2009-07-16 14:52:00,60.66,60.701,60.66,60.701,12800000.0
2009-07-16 14:53:00,60.707,60.711,60.706,60.706,17600000.0
2009-07-16 14:54:00,60.681,60.687,60.672,60.672,12800000.0
2009-07-16 14:55:00,60.642,60.642,60.616,60.625,16000000.0
2009-07-16 14:56:00,60.633,60.639,60.626,60.626,12800000.0
2009-07-16 14:57:00,60.611,60.62,60.607,60.607,12800000.0
2009-07-16 14:58:00,60.615,60.638,60.612,60.615,17600000.0
2009-07-16 14:59:00,60.596,60.607,60.592,60.607,16000000.0
2009-07-16 15:00:00,60.583,60.597,60.578,60.597,14400000.0
2009-07-16 15:01:00,60.595,60.603,60.586,60.586,12800000.0
2009-07-16 15:02:00,60.619,60.627,60.614,60.621,27200000.0
2009-07-16 15:03:00,60.624,60.624,60.621,60.621,12800000.0
2009-07-16 15:04:00,60.628,60.659,60.628,60.638,24000000.0
2009-07-16 15:05:00,60.617,60.635,60.617,60.635,11200000.0
2009-07-16 15:06:00,60.622,60.626,60.584,60.584,11200000.0
2009-07-16 15:07:00,60.595,60.614,60.595,60.6,25600000.0
2009-07-16 15:08:00,60.599,60.599,60.584,60.596,22400000.0
2009-07-16 15:09:00,60.603,60.609,60.596,60.6,16000000.0
2009-07-16 15:10:00,60.602,60.623,60.602,60.619,40000000.0
2009-07-16 15:11:00,60.619,60.619,60.57,60.57,32000000.0
2009-07-16 15:12:00,60.568,60.599,60.562,60.599,30400000.0
2009-07-16 15:13:00,60.592,60.592,60.574,60.578,44800000.0
2009-07-16 15:14:00,60.568,60.568,60.544,60.544,35600000.0
2009-07-16 15:15:00,60.558,60.562,60.538,60.538,22400000.0
2009-07-16 15:16:00,60.517,60.517,60.498,60.498,36800000.0
2009-07-16 15:17:00,60.471,60.471,60.417,60.43,22400000.0
2009-07-16 15:18:00,60.438,60.439,60.429,60.437,22400000.0
2009-07-16 15:19:00,60.432,60.432,60.405,60.405,16000000.0
2009-07-16 15:20:00,60.379,60.379,60.312,60.312,24000000.0
2009-07-16 15:21:00,60.305,60.305,60.293,60.297,8000000.0
2009-07-16 15:22:00,60.307,60.342,60.307,60.336,14800000.0
2009-07-16 15:23:00,60.333,60.34,60.333,60.34,48400000.0
2009-07-16 15:24:00,60.364,60.366,60.335,60.335,25600000.0
2009-07-16 15:25:00,60.332,60.339,60.327,60.337,27200000.0
2009-07-16 15:26:00,60.371,60.371,60.363,60.365,40000000.0
2009-07-16 15:27:00,60.354,60.357,60.35,60.35,28800000.0
2009-07-16 15:28:00,60.353,60.363,60.348,60.348,70400000.0
2009-07-16 15:29:00,60.343,60.343,60.228,60.228,46400000.0
2009-07-16 15:30:00,60.245,60.329,60.169,60.169,115600000.0
2009-07-16 15:31:00,60.185,60.185,60.145,60.149,60800000.0
2009-07-16 15:32:00,60.192,60.253,60.192,60.253,30400000.0
2009-07-16 15:33:00,60.265,60.283,60.261,60.261,30400000.0
2009-07-16 15:34:00,60.253,60.283,60.253,60.274,22400000.0
2009-07-16 15:35:00,60.291,60.291,60.231,60.231,33600000.0
2009-07-16 15:36:00,60.207,60.247,60.207,60.247,32000000.0
2009-07-16 15:37:00,60.267,60.267,60.249,60.266,30400000.0
2009-07-16 15:38:00,60.295,60.316,60.295,60.316,59200000.0
2009-07-16 15:39:00,60.321,60.34,60.317,60.338,36800000.0
2009-07-16 15:40:00,60.377,60.403,60.377,60.403,35200000.0
2009-07-16 15:41:00,60.408,60.413,60.401,60.413,26000000.0
2009-07-16 15:42:00,60.421,60.439,60.421,60.423,43200000.0
2009-07-16 15:43:00,60.417,60.417,60.386,60.395,27200000.0
2009-07-16 15:44:00,60.403,60.421,60.403,60.412,27200000.0
2009-07-16 15:45:00,60.442,60.444,60.433,60.436,8000000.0
2009-07-16 15:46:00,60.43,60.431,60.421,60.424,14400000.0
2009-07-16 15:47:00,60.392,60.392,60.377,60.383,30400000.0
2009-07-16 15:48:00,60.396,60.431,60.393,60.431,27200000.0
2009-07-16 15:49:00,60.424,60.445,60.422,60.445,11200000.0
2009-07-16 15:50:00,60.459,60.482,60.459,60.482,26000000.0
2009-07-16 15:51:00,60.502,60.521,60.497,60.521,43200000.0
2009-07-16 15:52:00,60.538,60.559,60.535,60.552,21200000.0
2009-07-16 15:53:00,60.561,60.561,60.55,60.56,24000000.0
2009-07-16 15:54:00,60.538,60.538,60.477,60.483,28800000.0
2009-07-16 15:55:00,60.492,60.498,60.492,60.497,24000000.0
2009-07-16 15:56:00,60.499,60.514,60.499,60.514,51200000.0
2009-07-16 15:57:00,60.504,60.514,60.499,60.512,12800000.0
2009-07-16 15:58:00,60.527,60.543,60.519,60.543,19200000.0
2009-07-16 15:59:00,60.547,60.547,60.484,60.484,36800000.0
2009-07-16 16:00:00,60.412,60.412,60.385,60.385,51200000.0
2009-07-16 16:01:00,60.374,60.381,60.358,60.358,41600000.0
2009-07-16 16:02:00,60.322,60.322,60.243,60.243,22400000.0
2009-07-16 16:03:00,60.257,60.257,60.166,60.166,64000000.0
2009-07-16 16:04:00,60.178,60.21,60.178,60.193,44800000.0
2009-07-16 16:05:00,60.178,60.199,60.172,60.199,48000000.0
2009-07-16 16:06:00,60.226,60.226,60.143,60.163,35200000.0
2009-07-16 16:07:00,60.183,60.257,60.183,60.257,32000000.0
2009-07-16 16:08:00,60.269,60.269,60.22,60.22,45200000.0
2009-07-16 16:09:00,60.218,60.232,60.213,60.232,44800000.0
2009-07-16 16:10:00,60.248,60.248,60.213,60.213,42000000.0
2009-07-16 16:11:00,60.195,60.223,60.193,60.222,11200000.0
2009-07-16 16:12:00,60.21,60.23,60.21,60.23,56400000.0
2009-07-16 16:13:00,60.227,60.227,60.202,60.212,11200000.0
2009-07-16 16:14:00,60.225,60.261,60.225,60.261,49600000.0
2009-07-16 16:15:00,60.26,60.26,60.227,60.227,59200000.0
2009-07-16 16:16:00,60.239,60.279,60.239,60.279,17600000.0
2009-07-16 16:17:00,60.292,60.328,60.292,60.328,38400000.0
2009-07-16 16:18:00,60.317,60.339,60.317,60.328,38400000.0
2009-07-16 16:19:00,60.31,60.31,60.278,60.278,22400000.0
2009-07-16 16:20:00,60.261,60.261,60.249,60.252,11200000.0
2009-07-16 16:21:00,60.308,60.308,60.268,60.273,27200000.0
2009-07-16 16:22:00,60.267,60.274,60.266,60.272,42000000.0
2009-07-16 16:23:00,60.282,60.317,60.282,60.304,43200000.0
2009-07-16 16:24:00,60.318,60.32,60.299,60.314,17600000.0
2009-07-16 16:25:00,60.338,60.37,60.336,60.37,33600000.0
2009-07-16 16:26:00,60.369,60.374,60.369,60.374,17600000.0
2009-07-16 16:27:00,60.392,60.426,60.392,60.405,35200000.0
2009-07-16 16:28:00,60.388,60.388,60.355,60.364,27600000.0
2009-07-16 16:29:00,60.375,60.384,60.375,60.38,11200000.0
2009-07-16 16:30:00,60.372,60.387,60.372,60.387,43200000.0
2009-07-16 16:31:00,60.407,60.407,60.397,60.401,41600000.0
2009-07-16 16:32:00,60.401,60.411,60.401,60.403,12800000.0
2009-07-16 16:33:00,60.394,60.399,60.389,60.389,27200000.0
2009-07-16 16:34:00,60.371,60.382,60.369,60.379,35200000.0
2009-07-16 16:35:00,60.384,60.437,60.384,60.437,52800000.0
2009-07-16 16:36:00,60.433,60.438,60.427,60.434,51200000.0
2009-07-16 16:37:00,60.42,60.421,60.408,60.411,41600000.0
2009-07-16 16:38:00,60.426,60.435,60.398,60.42,40000000.0
2009-07-16 16:39:00,60.399,60.399,60.365,60.365,35200000.0
2009-07-16 16:40:00,60.352,60.354,60.303,60.308,56000000.0
2009-07-16 16:41:00,60.328,60.335,60.316,60.321,73600000.0
2009-07-16 16:42:00,60.313,60.328,60.311,60.314,54400000.0
2009-07-16 16:43:00,60.326,60.338,60.319,60.324,17600000.0
2009-07-16 16:44:00,60.328,60.333,60.317,60.317,11200000.0
2009-07-16 16:45:00,60.322,60.343,60.322,60.343,57600000.0
2009-07-16 16:46:00,60.353,60.36,60.345,60.353,12800000.0
2009-07-16 16:47:00,60.343,60.344,60.315,60.337,70400000.0
2009-07-16 16:48:00,60.342,60.361,60.342,60.36,52800000.0
2009-07-16 16:49:00,60.353,60.363,60.351,60.362,36800000.0
2009-07-16 16:50:00,60.365,60.376,60.361,60.365,75200000.0
2009-07-16 16:51:00,60.355,60.362,60.328,60.328,32000000.0
2009-07-16 16:52:00,60.31,60.315,60.304,60.305,46400000.0
2009-07-16 16:53:00,60.303,60.314,60.286,60.314,30400000.0
2009-07-16 16:54:00,60.318,60.348,60.318,60.348,11200000.0
2009-07-16 16:55:00,60.329,60.329,60.31,60.314,27200000.0
2009-07-16 16:56:00,60.332,60.343,60.331,60.334,36800000.0
2009-07-16 16:57:00,60.328,60.344,60.328,60.344,19200000.0
2009-07-16 16:58:00,60.364,60.364,60.348,60.353,13200000.0
2009-07-16 16:59:00,60.344,60.402,60.339,60.402,51200000.0
2009-07-16 17:00:00,60.403,60.403,60.37,60.37,49600000.0
2009-07-16 17:01:00,60.352,60.388,60.35,60.388,40000000.0
2009-07-16 17:02:00,60.385,60.385,60.37,60.37,34000000.0
2009-07-16 17:03:00,60.386,60.396,60.374,60.379,44800000.0
2009-07-16 17:04:00,60.386,60.386,60.367,60.367,41600000.0
2009-07-16 17:05:00,60.373,60.399,60.373,60.382,54400000.0
2009-07-16 17:06:00,60.388,60.407,60.388,60.406,59200000.0
2009-07-16 17:07:00,60.409,60.409,60.397,60.397,35600000.0
2009-07-16 17:08:00,60.394,60.397,60.379,60.379,68800000.0
2009-07-16 17:09:00,60.366,60.374,60.338,60.338,59200000.0
2009-07-16 17:10:00,60.321,60.324,60.303,60.303,25600000.0
2009-07-16 17:11:00,60.275,60.275,60.239,60.247,38400000.0
2009-07-16 17:12:00,60.244,60.261,60.24,60.252,25600000.0
2009-07-16 17:13:00,60.267,60.277,60.267,60.277,28800000.0
2009-07-16 17:14:00,60.278,60.278,60.265,60.277,22400000.0
2009-07-16 17:15:00,60.286,60.298,60.283,60.286,19200000.0
2009-07-16 17:16:00,60.28,60.281,60.271,60.272,11200000.0
2009-07-16 17:17:00,60.271,60.271,60.253,60.253,38800000.0
2009-07-16 17:18:00,60.235,60.235,60.222,60.224,58400000.0
2009-07-16 17:19:00,60.25,60.275,60.25,60.263,24000000.0
2009-07-16 17:20:00,60.247,60.26,60.247,60.26,16000000.0
2009-07-16 17:21:00,60.265,60.279,60.26,60.26,28800000.0
2009-07-16 17:22:00,60.252,60.252,60.24,60.24,19200000.0
2009-07-16 17:23:00,60.227,60.235,60.227,60.235,8000000.0
2009-07-16 17:24:00,60.261,60.279,60.254,60.271,12800000.0
2009-07-16 17:25:00,60.263,60.267,60.26,60.261,17600000.0
2009-07-16 17:26:00,60.257,60.265,60.237,60.237,35200000.0
2009-07-16 17:27:00,60.236,60.262,60.236,60.262,46400000.0
2009-07-16 17:28:00,60.247,60.261,60.247,60.253,32000000.0
2009-07-16 17:29:00,60.25,60.25,60.23,60.233,27200000.0
2009-07-16 17:30:00,60.213,60.215,60.168,60.168,9600000.0
2009-07-16 17:31:00,60.165,60.169,60.16,60.166,88000000.0
2009-07-16 17:32:00,60.167,60.175,60.164,60.164,52800000.0
2009-07-16 17:33:00,60.168,60.168,60.154,60.156,36800000.0
2009-07-16 17:34:00,60.164,60.169,60.152,60.169,64400000.0
2009-07-16 17:35:00,60.164,60.164,60.148,60.148,43200000.0
2009-07-16 17:36:00,60.147,60.152,60.132,60.132,34000000.0
2009-07-16 17:37:00,60.133,60.134,60.123,60.134,9600000.0
2009-07-16 17:38:00,60.129,60.154,60.128,60.142,35200000.0
2009-07-16 17:39:00,60.16,60.209,60.16,60.209,9600000.0
2009-07-16 17:40:00,60.213,60.214,60.193,60.193,75200000.0
2009-07-16 17:41:00,60.202,60.219,60.202,60.21,12800000.0
2009-07-16 17:42:00,60.214,60.222,60.211,60.211,12800000.0
2009-07-16 17:43:00,60.218,60.218,60.179,60.189,17600000.0
2009-07-16 17:44:00,60.19,60.19,60.175,60.183,30400000.0
2009-07-16 17:45:00,60.169,60.171,60.164,60.165,30800000.0
2009-07-16 17:46:00,60.191,60.231,60.191,60.22,41600000.0
2009-07-16 17:47:00,60.214,60.214,60.198,60.198,57600000.0
2009-07-16 17:48:00,60.201,60.208,60.192,60.192,57600000.0
2009-07-16 17:49:00,60.187,60.202,60.187,60.201,46400000.0
2009-07-16 17:50:00,60.197,60.197,60.181,60.189,12800000.0
2009-07-16 17:51:00,60.195,60.199,60.187,60.193,49600000.0
2009-07-16 17:52:00,60.202,60.21,60.191,60.21,43200000.0
2009-07-16 17:53:00,60.215,60.215,60.191,60.191,33600000.0
2009-07-16 17:54:00,60.194,60.202,60.192,60.199,38400000.0
2009-07-16 17:55:00,60.212,60.237,60.212,60.237,40000000.0
2009-07-16 17:56:00,60.274,60.275,60.264,60.265,44800000.0
2009-07-16 17:57:00,60.27,60.302,60.253,60.302,36800000.0
2009-07-16 17:58:00,60.308,60.322,60.308,60.321,8000000.0
2009-07-16 17:59:00,60.299,60.299,60.277,60.277,62400000.0
2009-07-16 18:00:00,60.269,60.271,60.24,60.24,51200000.0
2009-07-16 18:01:00,60.228,60.249,60.228,60.249,32400000.0
2009-07-16 18:02:00,60.252,60.252,60.245,60.245,24000000.0
2009-07-16 18:03:00,60.222,60.222,60.209,60.21,36800000.0
2009-07-16 18:04:00,60.201,60.242,60.201,60.242,33600000.0
2009-07-16 18:05:00,60.255,60.269,60.251,60.269,12800000.0
2009-07-16 18:06:00,60.278,60.284,60.273,60.284,30400000.0
2009-07-16 18:07:00,60.274,60.275,60.261,60.261,35200000.0
2009-07-16 18:08:00,60.284,60.312,60.284,60.309,84800000.0
2009-07-16 18:09:00,60.307,60.319,60.307,60.319,33600000.0
2009-07-16 18:10:00,60.332,60.337,60.32,60.326,14400000.0
2009-07-16 18:11:00,60.333,60.343,60.326,60.343,9600000.0
2009-07-16 18:12:00,60.341,60.349,60.341,60.342,12800000.0
2009-07-16 18:13:00,60.342,60.342,60.338,60.341,27600000.0
2009-07-16 18:14:00,60.339,60.343,60.312,60.312,19200000.0
2009-07-16 18:15:00,60.305,60.305,60.295,60.302,30800000.0
2009-07-16 18:16:00,60.289,60.298,60.283,60.288,56000000.0
2009-07-16 18:17:00,60.289,60.29,60.279,60.289,43200000.0
2009-07-16 18:18:00,60.29,60.293,60.271,60.282,30400000.0
2009-07-16 18:19:00,60.315,60.342,60.315,60.333,46400000.0
2009-07-16 18:20:00,60.308,60.337,60.308,60.315,43200000.0
2009-07-16 18:21:00,60.339,60.339,60.32,60.32,12800000.0
2009-07-16 18:22:00,60.326,60.334,60.323,60.328,33600000.0
2009-07-16 18:23:00,60.342,60.352,60.334,60.352,46400000.0
2009-07-16 18:24:00,60.352,60.364,60.352,60.354,52200000.0
2009-07-16 18:25:00,60.353,60.353,60.338,60.351,33600000.0
2009-07-16 18:26:00,60.354,60.357,60.351,60.353,30800000.0
2009-07-16 18:27:00,60.364,60.374,60.343,60.343,33600000.0
2009-07-16 18:28:00,60.334,60.345,60.334,60.335,12800000.0
2009-07-16 18:29:00,60.337,60.347,60.337,60.339,25600000.0
2009-07-16 18:30:00,60.334,60.339,60.325,60.326,36800000.0
2009-07-16 18:31:00,60.328,60.344,60.328,60.341,8000000.0
2009-07-16 18:32:00,60.354,60.364,60.354,60.361,70400000.0
2009-07-16 18:33:00,60.358,60.365,60.344,60.365,32000000.0
2009-07-16 18:34:00,60.337,60.337,60.316,60.316,19200000.0
2009-07-16 18:35:00,60.316,60.319,60.303,60.303,43600000.0
2009-07-16 18:36:00,60.303,60.303,60.289,60.291,69200000.0
2009-07-16 18:37:00,60.272,60.272,60.243,60.251,36800000.0
2009-07-16 18:38:00,60.249,60.25,60.228,60.232,49600000.0
2009-07-16 18:39:00,60.235,60.235,60.218,60.218,76800000.0
2009-07-16 18:40:00,60.222,60.226,60.214,60.222,65600000.0
2009-07-16 18:41:00,60.223,60.224,60.208,60.222,72000000.0
2009-07-16 18:42:00,60.227,60.236,60.225,60.235,78400000.0
2009-07-16 18:43:00,60.246,60.281,60.246,60.281,49600000.0
2009-07-16 18:44:00,60.289,60.3,60.289,60.292,30400000.0
2009-07-16 18:45:00,60.299,60.306,60.283,60.306,12800000.0
2009-07-16 18:46:00,60.305,60.312,60.304,60.312,8000000.0
2009-07-16 18:47:00,60.308,60.326,60.308,60.318,14400000.0
2009-07-16 18:48:00,60.314,60.314,60.273,60.273,28800000.0
2009-07-16 18:49:00,60.272,60.294,60.272,60.289,24000000.0
2009-07-16 18:50:00,60.295,60.295,60.284,60.295,46400000.0
2009-07-16 18:51:00,60.285,60.308,60.277,60.308,12800000.0
2009-07-16 18:52:00,60.296,60.304,60.296,60.296,19200000.0
2009-07-16 18:53:00,60.3,60.304,60.293,60.294,30400000.0
2009-07-16 18:54:00,60.296,60.296,60.276,60.276,19200000.0
2009-07-16 18:55:00,60.257,60.268,60.254,60.261,22400000.0
2009-07-16 18:56:00,60.268,60.284,60.266,60.284,16000000.0
2009-07-16 18:57:00,60.249,60.273,60.249,60.266,19600000.0
2009-07-16 18:58:00,60.285,60.285,60.279,60.284,32000000.0
2009-07-16 18:59:00,60.288,60.294,60.286,60.287,32000000.0
2009-07-16 19:00:00,60.281,60.29,60.278,60.29,14400000.0
2009-07-16 19:01:00,60.295,60.298,60.287,60.291,19200000.0
2009-07-16 19:02:00,60.292,60.297,60.285,60.285,43200000.0
2009-07-16 19:03:00,60.285,60.285,60.274,60.275,14400000.0
2009-07-16 19:04:00,60.268,60.272,60.259,60.259,18000000.0
2009-07-16 19:05:00,60.263,60.263,60.256,60.256,22400000.0
2009-07-16 19:06:00,60.25,60.25,60.223,60.241,56000000.0
2009-07-16 19:07:00,60.237,60.244,60.237,60.243,35200000.0
2009-07-16 19:08:00,60.245,60.253,60.245,60.246,22400000.0
2009-07-16 19:09:00,60.24,60.251,60.24,60.249,12800000.0
2009-07-16 19:10:00,60.204,60.227,60.204,60.227,8400000.0
2009-07-16 19:11:00,60.23,60.236,60.222,60.23,30400000.0
2009-07-16 19:12:00,60.217,60.236,60.217,60.236,24000000.0
2009-07-16 19:13:00,60.236,60.236,60.228,60.228,9600000.0
2009-07-16 19:14:00,60.252,60.26,60.25,60.252,37200000.0
2009-07-16 19:15:00,60.257,60.257,60.255,60.255,3200000.0
2009-07-16 19:16:00,60.255,60.258,60.24,60.257,8000000.0
2009-07-16 19:17:00,60.254,60.255,60.246,60.251,11200000.0
2009-07-16 19:18:00,60.276,60.284,60.276,60.284,32000000.0
2009-07-16 19:19:00,60.3,60.3,60.288,60.288,11200000.0
2009-07-16 19:20:00,60.257,60.266,60.253,60.258,14800000.0
2009-07-16 19:21:00,60.287,60.292,60.283,60.292,17600000.0
2009-07-16 19:22:00,60.291,60.3,60.284,60.3,14400000.0
2009-07-16 19:23:00,60.302,60.304,60.289,60.296,16000000.0
2009-07-16 19:24:00,60.294,60.294,60.282,60.286,48000000.0
2009-07-16 19:25:00,60.292,60.297,60.286,60.295,11200000.0
2009-07-16 19:26:00,60.292,60.3,60.289,60.299,41600000.0
2009-07-16 19:27:00,60.297,60.299,60.295,60.297,9600000.0
2009-07-16 19:28:00,60.281,60.281,60.254,60.254,12800000.0
2009-07-16 19:29:00,60.267,60.272,60.262,60.272,12800000.0
2009-07-16 19:30:00,60.276,60.285,60.275,60.285,11200000.0
2009-07-16 19:31:00,60.281,60.285,60.28,60.28,12800000.0
2009-07-16 19:32:00,60.271,60.271,60.259,60.259,11200000.0
2009-07-16 19:33:00,60.28,60.29,60.274,60.29,11200000.0
2009-07-16 19:34:00,60.28,60.282,60.273,60.28,9600000.0
2009-07-16 19:35:00,60.278,60.283,60.271,60.276,17600000.0
2009-07-16 19:36:00,60.275,60.275,60.262,60.267,8000000.0
2009-07-16 19:37:00,60.26,60.271,60.26,60.265,11200000.0
2009-07-16 19:38:00,60.258,60.26,60.255,60.255,9600000.0
2009-07-16 19:39:00,60.248,60.256,60.241,60.241,12200000.0
2009-07-16 19:40:00,60.24,60.258,60.24,60.258,11200000.0
2009-07-16 19:41:00,60.261,60.276,60.261,60.276,11200000.0
2009-07-16 19:42:00,60.269,60.294,60.269,60.294,11200000.0
2009-07-16 19:43:00,60.276,60.284,60.265,60.265,19200000.0
2009-07-16 19:44:00,60.291,60.299,60.287,60.295,11200000.0
2009-07-16 19:45:00,60.325,60.332,60.315,60.332,16000000.0
2009-07-16 19:46:00,60.333,60.34,60.331,60.34,14400000.0
2009-07-16 19:47:00,60.351,60.374,60.351,60.364,18000000.0
2009-07-16 19:48:00,60.373,60.378,60.371,60.373,22400000.0
2009-07-16 19:49:00,60.379,60.383,60.373,60.374,30400000.0
2009-07-16 19:50:00,60.366,60.369,60.363,60.367,12800000.0
2009-07-16 19:51:00,60.352,60.36,60.329,60.329,9600000.0
2009-07-16 19:52:00,60.321,60.36,60.321,60.36,16000000.0
2009-07-16 19:53:00,60.367,60.367,60.358,60.358,12800000.0
2009-07-16 19:54:00,60.357,60.364,60.351,60.351,12800000.0
2009-07-16 19:55:00,60.355,60.359,60.355,60.357,9600000.0
2009-07-16 19:56:00,60.346,60.356,60.346,60.356,9600000.0
2009-07-16 19:57:00,60.361,60.361,60.355,60.355,9600000.0
2009-07-16 19:58:00,60.352,60.366,60.352,60.366,11200000.0
2009-07-16 19:59:00,60.372,60.374,60.36,60.36,20800000.0
2009-07-16 20:00:00,60.385,60.396,60.385,60.391,17600000.0
2009-07-16 20:01:00,60.391,60.416,60.391,60.416,11200000.0
2009-07-16 20:02:00,60.413,60.413,60.396,60.397,17600000.0
2009-07-16 20:03:00,60.395,60.395,60.384,60.387,8000000.0
2009-07-16 20:04:00,60.381,60.393,60.381,60.385,30400000.0
2009-07-16 20:05:00,60.377,60.385,60.373,60.377,12800000.0
2009-07-16 20:06:00,60.374,60.377,60.371,60.371,11200000.0
2009-07-16 20:07:00,60.346,60.364,60.346,60.353,10000000.0
2009-07-16 20:08:00,60.359,60.373,60.357,60.362,38400000.0
2009-07-16 20:09:00,60.349,60.349,60.332,60.332,11200000.0
2009-07-16 20:10:00,60.356,60.356,60.341,60.345,16000000.0
2009-07-16 20:11:00,60.343,60.352,60.343,60.348,11200000.0
2009-07-16 20:12:00,60.355,60.356,60.348,60.348,8000000.0
2009-07-16 20:13:00,60.312,60.318,60.301,60.31,27200000.0
2009-07-16 20:14:00,60.346,60.358,60.288,60.358,9600000.0
2009-07-16 20:15:00,60.359,60.363,60.353,60.363,14400000.0
2009-07-16 20:16:00,60.383,60.397,60.383,60.397,28800000.0
2009-07-16 20:17:00,60.409,60.415,60.402,60.411,33600000.0
2009-07-16 20:18:00,60.415,60.415,60.408,60.41,32000000.0
2009-07-16 20:19:00,60.415,60.42,60.405,60.405,11200000.0
2009-07-16 20:20:00,60.376,60.376,60.323,60.323,19200000.0
2009-07-16 20:21:00,60.32,60.372,60.32,60.372,8000000.0
2009-07-16 20:22:00,60.38,60.383,60.38,60.383,9600000.0
2009-07-16 20:23:00,60.381,60.382,60.366,60.371,12800000.0
2009-07-16 20:24:00,60.371,60.42,60.371,60.415,12800000.0
2009-07-16 20:25:00,60.427,60.439,60.427,60.43,11200000.0
2009-07-16 20:26:00,60.415,60.424,60.411,60.42,16000000.0
2009-07-16 20:27:00,60.45,60.49,60.45,60.49,8000000.0
2009-07-16 20:28:00,60.515,60.521,60.496,60.496,11200000.0
2009-07-16 20:29:00,60.511,60.516,60.425,60.505,16000000.0
2009-07-16 20:30:00,60.519,60.591,60.519,60.591,27200000.0
2009-07-16 20:31:00,60.562,60.562,60.538,60.546,12800000.0
2009-07-16 20:32:00,60.541,60.543,60.536,60.542,12800000.0
2009-07-16 20:33:00,60.538,60.544,60.525,60.544,12800000.0
2009-07-16 20:34:00,60.548,60.548,60.525,60.525,11200000.0
2009-07-16 20:35:00,60.523,60.553,60.523,60.537,8000000.0
2009-07-16 20:36:00,60.531,60.547,60.528,60.547,16000000.0
2009-07-16 20:37:00,60.55,60.558,60.55,60.558,12800000.0
2009-07-16 20:38:00,60.565,60.576,60.565,60.574,12800000.0
2009-07-16 20:39:00,60.575,60.576,60.572,60.572,14400000.0
2009-07-16 20:40:00,60.569,60.569,60.554,60.567,8000000.0
2009-07-16 20:41:00,60.559,60.559,60.546,60.55,11200000.0
2009-07-16 20:42:00,60.547,60.554,60.545,60.549,11200000.0
2009-07-16 20:43:00,60.558,60.566,60.558,60.566,14400000.0
2009-07-16 20:44:00,60.563,60.563,60.551,60.551,11200000.0
2009-07-16 20:45:00,60.56,60.56,60.55,60.553,12800000.0
2009-07-16 20:46:00,60.556,60.556,60.544,60.549,14400000.0
2009-07-16 20:47:00,60.546,60.559,60.545,60.555,12800000.0
2009-07-16 20:48:00,60.56,60.574,60.551,60.574,17600000.0
2009-07-16 20:49:00,60.57,60.627,60.57,60.627,19200000.0
2009-07-16 20:50:00,60.624,60.624,60.589,60.589,16000000.0
2009-07-16 20:51:00,60.573,60.589,60.573,60.584,28800000.0
2009-07-16 20:52:00,60.545,60.584,60.545,60.584,12800000.0
2009-07-16 20:53:00,60.593,60.597,60.593,60.596,8000000.0
2009-07-16 20:54:00,60.581,60.615,60.581,60.615,12800000.0
2009-07-16 20:55:00,60.625,60.639,60.625,60.639,8000000.0
2009-07-16 20:56:00,60.644,60.651,60.638,60.651,12800000.0
2009-07-16 20:57:00,60.652,60.66,60.649,60.65,12800000.0
2009-07-16 20:58:00,60.643,60.643,60.62,60.621,9600000.0
2009-07-16 20:59:00,60.641,60.654,60.641,60.654,8000000.0
2009-07-16 21:00:00,60.651,60.661,60.644,60.661,17600000.0
2009-07-16 21:01:00,60.645,60.646,60.621,60.621,11200000.0
2009-07-16 21:02:00,60.633,60.642,60.633,60.637,16000000.0
2009-07-16 21:03:00,60.64,60.64,60.634,60.634,8000000.0
2009-07-16 21:04:00,60.643,60.65,60.636,60.643,9600000.0
2009-07-16 21:05:00,60.654,60.657,60.645,60.645,14400000.0
2009-07-16 21:06:00,60.622,60.626,60.531,60.531,8000000.0
2009-07-16 21:07:00,60.608,60.608,60.564,60.572,14400000.0
2009-07-16 21:08:00,60.578,60.59,60.573,60.589,16000000.0
2009-07-16 21:09:00,60.573,60.573,60.557,60.557,11200000.0
2009-07-16 21:10:00,60.572,60.58,60.572,60.577,8000000.0
2009-07-16 21:11:00,60.597,60.619,60.597,60.609,12800000.0
2009-07-16 21:12:00,60.653,60.654,60.632,60.633,12800000.0
2009-07-16 21:13:00,60.624,60.648,60.624,60.634,16000000.0
2009-07-16 21:14:00,60.646,60.651,60.629,60.629,12800000.0
2009-07-16 21:15:00,60.631,60.638,60.631,60.634,11200000.0
2009-07-16 21:16:00,60.616,60.636,60.616,60.63,19200000.0
2009-07-16 21:17:00,60.639,60.639,60.626,60.627,8000000.0
2009-07-16 21:18:00,60.647,60.658,60.647,60.653,8000000.0
2009-07-16 21:19:00,60.648,60.65,60.641,60.641,17600000.0
2009-07-16 21:20:00,60.611,60.634,60.611,60.618,14400000.0
2009-07-16 21:21:00,60.611,60.611,60.583,60.583,8000000.0
2009-07-16 21:22:00,60.575,60.58,60.569,60.577,12800000.0
2009-07-16 21:23:00,60.574,60.587,60.564,60.587,12800000.0
2009-07-16 21:24:00,60.586,60.598,60.586,60.588,11600000.0
2009-07-16 21:25:00,60.598,60.598,60.585,60.592,17600000.0
2009-07-16 21:26:00,60.595,60.595,60.578,60.58,24000000.0
2009-07-16 21:27:00,60.578,60.595,60.578,60.59,22400000.0
2009-07-16 21:28:00,60.592,60.596,60.58,60.595,11200000.0
2009-07-16 21:29:00,60.616,60.616,60.608,60.608,27200000.0
2009-07-16 21:30:00,60.607,60.615,60.605,60.609,12800000.0
2009-07-16 21:31:00,60.608,60.622,60.606,60.622,16000000.0
2009-07-16 21:32:00,60.617,60.617,60.599,60.599,6400000.0
2009-07-16 21:33:00,60.583,60.594,60.578,60.594,8000000.0
2009-07-16 21:34:00,60.604,60.604,60.585,60.587,8000000.0
2009-07-16 21:35:00,60.605,60.618,60.605,60.618,14400000.0
2009-07-16 21:36:00,60.616,60.616,60.602,60.602,11600000.0
2009-07-16 21:37:00,60.615,60.649,60.61,60.649,16000000.0
2009-07-16 21:38:00,60.652,60.672,60.652,60.669,14400000.0
2009-07-16 21:39:00,60.675,60.683,60.673,60.676,12800000.0
2009-07-16 21:40:00,60.677,60.683,60.669,60.673,12800000.0
2009-07-16 21:41:00,60.613,60.704,60.613,60.697,11200000.0
2009-07-16 21:42:00,60.669,60.687,60.658,60.658,12800000.0
2009-07-16 21:43:00,60.702,60.713,60.701,60.708,12800000.0
2009-07-16 21:44:00,60.719,60.719,60.715,60.719,8000000.0
2009-07-16 21:45:00,60.709,60.714,60.703,60.706,17600000.0
2009-07-16 21:46:00,60.695,60.712,60.695,60.711,14800000.0
2009-07-16 21:47:00,60.711,60.711,60.702,60.706,11200000.0
2009-07-16 21:48:00,60.699,60.701,60.694,60.696,35200000.0
2009-07-16 21:49:00,60.702,60.73,60.702,60.721,11200000.0
2009-07-16 21:50:00,60.721,60.752,60.721,60.748,8000000.0
2009-07-16 21:51:00,60.751,60.756,60.748,60.751,17600000.0
2009-07-16 21:52:00,60.778,60.779,60.77,60.772,11200000.0
2009-07-16 21:53:00,60.785,60.785,60.767,60.767,11200000.0
2009-07-16 21:54:00,60.767,60.782,60.767,60.782,11200000.0
2009-07-16 21:55:00,60.782,60.782,60.762,60.762,12800000.0
2009-07-16 21:56:00,60.757,60.757,60.743,60.743,12800000.0
2009-07-16 21:57:00,60.744,60.748,60.737,60.737,17600000.0
2009-07-16 21:58:00,60.743,60.76,60.743,60.757,8000000.0
2009-07-16 21:59:00,60.759,60.759,60.744,60.744,8000000.0
2009-07-16 22:00:00,60.736,60.736,60.721,60.733,17600000.0
2009-07-16 22:01:00,60.729,60.751,60.729,60.751,11200000.0
2009-07-16 22:02:00,60.779,60.779,60.771,60.772,11200000.0
2009-07-16 22:03:00,60.741,60.741,60.737,60.737,17600000.0
2009-07-16 22:04:00,60.73,60.73,60.71,60.717,16000000.0
2009-07-16 22:05:00,60.702,60.702,60.692,60.692,11200000.0
2009-07-16 22:06:00,60.726,60.743,60.726,60.737,12800000.0
2009-07-16 22:07:00,60.739,60.755,60.739,60.754,16000000.0
2009-07-16 22:08:00,60.736,60.739,60.725,60.739,9600000.0
2009-07-16 22:09:00,60.733,60.758,60.729,60.758,12800000.0
2009-07-16 22:10:00,60.759,60.76,60.754,60.755,22400000.0
2009-07-16 22:11:00,60.764,60.772,60.762,60.766,11200000.0
2009-07-16 22:12:00,60.791,60.798,60.788,60.794,12800000.0
2009-07-16 22:13:00,60.775,60.801,60.775,60.796,12800000.0
2009-07-16 22:14:00,60.804,60.806,60.789,60.789,12800000.0
2009-07-16 22:15:00,60.789,60.79,60.781,60.79,14400000.0
2009-07-16 22:16:00,60.784,60.791,60.78,60.791,9600000.0
2009-07-16 22:17:00,60.785,60.785,60.779,60.779,18600000.0
2009-07-16 22:18:00,60.78,60.786,60.777,60.782,11200000.0
2009-07-16 22:19:00,60.774,60.784,60.774,60.784,12800000.0
2009-07-16 22:20:00,60.784,60.795,60.775,60.79,12800000.0
2009-07-16 22:21:00,60.804,60.819,60.796,60.819,9600000.0
2009-07-16 22:22:00,60.817,60.817,60.806,60.806,12800000.0
2009-07-16 22:23:00,60.802,60.81,60.802,60.809,9600000.0
2009-07-16 22:24:00,60.825,60.83,60.825,60.83,11200000.0
2009-07-16 22:25:00,60.833,60.834,60.824,60.834,16000000.0
2009-07-16 22:26:00,60.834,60.834,60.826,60.826,11200000.0
2009-07-16 22:27:00,60.836,60.837,60.83,60.83,12800000.0
2009-07-16 22:28:00,60.828,60.828,60.814,60.814,11200000.0
2009-07-16 22:29:00,60.811,60.811,60.794,60.795,16000000.0
2009-07-16 22:30:00,60.804,60.826,60.804,60.815,12800000.0
2009-07-16 22:31:00,60.83,60.841,60.829,60.829,11200000.0
2009-07-16 22:32:00,60.828,60.844,60.818,60.844,12800000.0
2009-07-16 22:33:00,60.866,60.886,60.865,60.88,11200000.0
2009-07-16 22:34:00,60.907,60.93,60.904,60.93,13200000.0
2009-07-16 22:35:00,60.92,60.924,60.914,60.916,12800000.0
2009-07-16 22:36:00,60.923,60.923,60.917,60.917,43200000.0
2009-07-16 22:37:00,60.925,60.938,60.925,60.937,25600000.0
2009-07-16 22:38:00,60.925,60.925,60.909,60.918,11200000.0
2009-07-16 22:39:00,60.941,60.945,60.938,60.942,9600000.0
2009-07-16 22:40:00,60.941,60.941,60.913,60.913,17600000.0
2009-07-16 22:41:00,60.899,60.916,60.899,60.916,4800000.0
2009-07-16 22:42:00,60.919,60.928,60.919,60.928,10000000.0
2009-07-16 22:43:00,60.915,60.935,60.915,60.935,16000000.0
2009-07-16 22:44:00,60.909,60.934,60.903,60.931,11600000.0
2009-07-16 22:45:00,60.934,60.938,60.922,60.923,16000000.0
2009-07-16 22:46:00,60.937,60.947,60.937,60.947,6400000.0
2009-07-16 22:47:00,60.932,60.955,60.928,60.955,11200000.0
2009-07-16 22:48:00,60.981,60.987,60.976,60.976,8000000.0
2009-07-16 22:49:00,60.964,60.964,60.959,60.959,12800000.0
2009-07-16 22:50:00,60.963,60.963,60.95,60.961,8000000.0
2009-07-16 22:51:00,60.954,60.954,60.942,60.947,14400000.0
2009-07-16 22:52:00,60.932,60.932,60.908,60.908,11200000.0
2009-07-16 22:53:00,60.914,60.92,60.91,60.914,14400000.0
2009-07-16 22:54:00,60.918,60.919,60.91,60.915,12800000.0
2009-07-16 22:55:00,60.922,60.922,60.913,60.915,13200000.0
2009-07-16 22:56:00,60.921,60.925,60.921,60.925,9600000.0
2009-07-16 22:57:00,60.922,60.925,60.917,60.923,9600000.0
2009-07-16 22:58:00,60.907,60.907,60.861,60.861,14400000.0
2009-07-16 22:59:00,60.846,60.865,60.846,60.865,8000000.0
2009-07-16 23:00:00,60.876,60.879,60.865,60.878,17600000.0
2009-07-16 23:01:00,60.85,60.85,60.832,60.832,8000000.0
2009-07-16 23:02:00,60.816,60.847,60.816,60.837,18000000.0
2009-07-16 23:03:00,60.83,60.83,60.813,60.824,16000000.0
2009-07-16 23:04:00,60.819,60.841,60.818,60.841,11200000.0
2009-07-16 23:05:00,60.835,60.838,60.827,60.827,33600000.0
2009-07-16 23:06:00,60.808,60.821,60.808,60.821,12800000.0
2009-07-16 23:07:00,60.817,60.824,60.817,60.824,12800000.0
2009-07-16 23:08:00,60.825,60.833,60.825,60.825,16000000.0
2009-07-16 23:09:00,60.828,60.838,60.828,60.829,17600000.0
2009-07-16 23:10:00,60.831,60.841,60.831,60.841,12800000.0
2009-07-16 23:11:00,60.845,60.845,60.84,60.845,11200000.0
2009-07-16 23:12:00,60.849,60.849,60.844,60.844,20800000.0
2009-07-16 23:14:00,60.844,60.844,60.838,60.838,11200000.0
2009-07-16 23:15:00,60.843,60.843,60.832,60.843,12800000.0
2009-07-16 23:16:00,60.834,60.835,60.83,60.835,9600000.0
2009-07-16 23:17:00,60.819,60.822,60.805,60.817,12800000.0
2009-07-16 23:18:00,60.804,60.816,60.804,60.816,11200000.0
2009-07-16 23:19:00,60.8,60.8,60.764,60.769,12800000.0
2009-07-16 23:20:00,60.76,60.777,60.76,60.773,14400000.0
2009-07-16 23:21:00,60.743,60.751,60.734,60.735,9600000.0
2009-07-16 23:22:00,60.722,60.731,60.718,60.731,11200000.0
2009-07-16 23:23:00,60.741,60.749,60.741,60.749,11200000.0
2009-07-16 23:24:00,60.745,60.745,60.725,60.725,11200000.0
2009-07-16 23:25:00,60.734,60.742,60.733,60.734,14400000.0
2009-07-16 23:26:00,60.739,60.745,60.734,60.745,12800000.0
2009-07-16 23:27:00,60.743,60.744,60.736,60.736,11200000.0
2009-07-16 23:28:00,60.726,60.738,60.721,60.738,16000000.0
2009-07-16 23:29:00,60.745,60.748,60.745,60.748,12800000.0
2009-07-16 23:30:00,60.752,60.757,60.738,60.738,8000000.0
2009-07-16 23:31:00,60.739,60.753,60.738,60.744,12800000.0
2009-07-16 23:32:00,60.747,60.762,60.747,60.749,9600000.0
2009-07-16 23:34:00,60.745,60.745,60.737,60.738,8000000.0
2009-07-16 23:35:00,60.727,60.727,60.718,60.723,16000000.0
2009-07-16 23:36:00,60.735,60.74,60.734,60.739,12800000.0
2009-07-16 23:37:00,60.74,60.74,60.732,60.736,12800000.0
2009-07-16 23:38:00,60.73,60.744,60.73,60.738,11200000.0
2009-07-16 23:39:00,60.724,60.737,60.722,60.737,12800000.0
2009-07-16 23:40:00,60.729,60.729,60.703,60.71,35200000.0
2009-07-16 23:41:00,60.7,60.7,60.7,60.7,17600000.0
2009-07-16 23:42:00,60.719,60.724,60.711,60.724,17600000.0
2009-07-16 23:43:00,60.732,60.747,60.732,60.747,14400000.0
2009-07-16 23:44:00,60.751,60.751,60.743,60.743,9600000.0
2009-07-16 23:45:00,60.761,60.767,60.752,60.766,11200000.0
2009-07-16 23:46:00,60.733,60.754,60.733,60.738,17600000.0
2009-07-16 23:47:00,60.774,60.776,60.765,60.765,13200000.0
2009-07-16 23:48:00,60.758,60.766,60.756,60.766,8000000.0
2009-07-16 23:49:00,60.767,60.774,60.76,60.768,16000000.0
2009-07-16 23:50:00,60.762,60.763,60.742,60.761,11200000.0
2009-07-16 23:51:00,60.771,60.777,60.759,60.777,13200000.0
2009-07-16 23:52:00,60.773,60.779,60.768,60.77,16000000.0
2009-07-16 23:53:00,60.77,60.783,60.766,60.781,9600000.0
2009-07-16 23:54:00,60.789,60.806,60.777,60.806,14400000.0
2009-07-16 23:55:00,60.797,60.797,60.754,60.756,12800000.0
2009-07-16 23:56:00,60.758,60.758,60.664,60.664,11200000.0
2009-07-16 23:57:00,60.749,60.749,60.731,60.738,13200000.0
2009-07-16 23:58:00,60.735,60.735,60.714,60.729,11200000.0
2009-07-16 23:59:00,60.717,60.739,60.717,60.739,8000000.0
2009-07-17 00:00:00,60.738,60.747,60.734,60.739,17600000.0
2009-07-17 00:01:00,60.736,60.736,60.729,60.731,12800000.0
2009-07-17 00:02:00,60.721,60.721,60.668,60.685,11200000.0
2009-07-17 00:03:00,60.67,60.67,60.625,60.633,12800000.0
2009-07-17 00:04:00,60.669,60.695,60.669,60.676,9600000.0
2009-07-17 00:05:00,60.655,60.662,60.63,60.63,11200000.0
2009-07-17 00:06:00,60.646,60.668,60.646,60.646,11200000.0
2009-07-17 00:07:00,60.665,60.665,60.659,60.66,12800000.0
2009-07-17 00:08:00,60.654,60.668,60.654,60.664,12800000.0
2009-07-17 00:09:00,60.55,60.652,60.55,60.652,16000000.0
2009-07-17 00:10:00,60.646,60.652,60.631,60.641,17600000.0
2009-07-17 00:11:00,60.636,60.639,60.628,60.636,16000000.0
2009-07-17 00:12:00,60.632,60.638,60.631,60.631,12800000.0
2009-07-17 00:13:00,60.649,60.653,60.646,60.653,12800000.0
2009-07-17 00:14:00,60.652,60.652,60.642,60.642,9600000.0
2009-07-17 00:15:00,60.614,60.626,60.614,60.617,28800000.0
2009-07-17 00:16:00,60.644,60.651,60.641,60.649,14400000.0
2009-07-17 00:17:00,60.649,60.668,60.642,60.642,17600000.0
2009-07-17 00:18:00,60.645,60.653,60.645,60.648,12800000.0
2009-07-17 00:19:00,60.656,60.657,60.652,60.657,12800000.0
2009-07-17 00:20:00,60.659,60.66,60.654,60.654,17600000.0
2009-07-17 00:21:00,60.667,60.673,60.666,60.672,12800000.0
2009-07-17 00:22:00,60.658,60.677,60.656,60.656,17600000.0
2009-07-17 00:23:00,60.649,60.649,60.621,60.621,8000000.0
2009-07-17 00:24:00,60.634,60.635,60.625,60.625,8000000.0
2009-07-17 00:25:00,60.633,60.654,60.615,60.654,16000000.0
2009-07-17 00:26:00,60.676,60.685,60.676,60.681,12800000.0
2009-07-17 00:27:00,60.687,60.694,60.686,60.694,8000000.0
2009-07-17 00:28:00,60.678,60.678,60.671,60.672,32000000.0
2009-07-17 00:29:00,60.658,60.658,60.642,60.649,12800000.0
2009-07-17 00:30:00,60.651,60.665,60.647,60.665,11200000.0
2009-07-17 00:31:00,60.663,60.671,60.663,60.665,8000000.0
2009-07-17 00:32:00,60.644,60.649,60.634,60.642,12800000.0
2009-07-17 00:33:00,60.635,60.644,60.629,60.629,12800000.0
2009-07-17 00:34:00,60.653,60.658,60.648,60.651,19200000.0
2009-07-17 00:35:00,60.656,60.668,60.651,60.654,28800000.0
2009-07-17 00:36:00,60.665,60.665,60.66,60.66,9600000.0
2009-07-17 00:37:00,60.655,60.655,60.626,60.626,12800000.0
2009-07-17 00:38:00,60.631,60.64,60.631,60.637,17600000.0
2009-07-17 00:39:00,60.636,60.637,60.628,60.628,12800000.0
2009-07-17 00:40:00,60.628,60.631,60.627,60.629,9600000.0
2009-07-17 00:41:00,60.613,60.613,60.59,60.59,12800000.0
2009-07-17 00:42:00,60.583,60.603,60.583,60.602,12800000.0
2009-07-17 00:43:00,60.594,60.6,60.594,60.596,11200000.0
2009-07-17 00:44:00,60.597,60.601,60.58,60.594,8000000.0
2009-07-17 00:45:00,60.588,60.599,60.585,60.599,11200000.0
2009-07-17 00:46:00,60.609,60.62,60.609,60.616,14400000.0
2009-07-17 00:47:00,60.608,60.633,60.608,60.633,12800000.0
2009-07-17 00:48:00,60.641,60.641,60.613,60.623,9600000.0
2009-07-17 00:49:00,60.645,60.668,60.639,60.668,16400000.0
2009-07-17 00:50:00,60.646,60.667,60.646,60.667,11200000.0
2009-07-17 00:51:00,60.678,60.688,60.674,60.688,17600000.0
2009-07-17 00:52:00,60.679,60.679,60.664,60.664,11200000.0
2009-07-17 00:53:00,60.682,60.7,60.682,60.695,8000000.0
2009-07-17 00:54:00,60.703,60.707,60.702,60.706,8000000.0
2009-07-17 00:55:00,60.7,60.708,60.698,60.701,28800000.0
2009-07-17 00:56:00,60.709,60.709,60.698,60.698,12800000.0
2009-07-17 00:57:00,60.705,60.717,60.701,60.717,12800000.0
2009-07-17 00:58:00,60.699,60.699,60.681,60.681,12800000.0
2009-07-17 00:59:00,60.666,60.671,60.653,60.653,11200000.0
2009-07-17 01:00:00,60.661,60.67,60.66,60.665,16000000.0
2009-07-17 01:01:00,60.655,60.655,60.641,60.652,9600000.0
2009-07-17 01:02:00,60.639,60.659,60.639,60.659,11200000.0
2009-07-17 01:03:00,60.658,60.658,60.647,60.653,22400000.0
2009-07-17 01:04:00,60.65,60.65,60.618,60.62,12800000.0
2009-07-17 01:05:00,60.632,60.642,60.632,60.637,12800000.0
2009-07-17 01:06:00,60.648,60.656,60.59,60.656,12800000.0
2009-07-17 01:07:00,60.654,60.654,60.648,60.653,11200000.0
2009-07-17 01:08:00,60.637,60.649,60.636,60.642,16000000.0
2009-07-17 01:09:00,60.656,60.672,60.656,60.672,16000000.0
2009-07-17 01:10:00,60.66,60.679,60.66,60.679,12800000.0
2009-07-17 01:11:00,60.689,60.714,60.689,60.714,11200000.0
2009-07-17 01:12:00,60.714,60.714,60.71,60.711,8000000.0
2009-07-17 01:13:00,60.698,60.698,60.683,60.683,17600000.0
2009-07-17 01:14:00,60.678,60.681,60.674,60.681,9600000.0
2009-07-17 01:15:00,60.682,60.682,60.672,60.679,17600000.0
2009-07-17 01:16:00,60.685,60.692,60.684,60.684,25600000.0
2009-07-17 01:17:00,60.662,60.662,60.63,60.63,9600000.0
2009-07-17 01:18:00,60.632,60.638,60.62,60.637,12800000.0
2009-07-17 01:19:00,60.624,60.63,60.613,60.613,11200000.0
2009-07-17 01:20:00,60.641,60.641,60.632,60.633,19600000.0
2009-07-17 01:21:00,60.623,60.637,60.619,60.619,11200000.0
2009-07-17 01:22:00,60.611,60.625,60.609,60.617,12800000.0
2009-07-17 01:23:00,60.616,60.628,60.609,60.628,16000000.0
2009-07-17 01:24:00,60.61,60.61,60.599,60.61,12800000.0
2009-07-17 01:25:00,60.615,60.621,60.614,60.621,11200000.0
2009-07-17 01:26:00,60.62,60.62,60.612,60.619,11200000.0
2009-07-17 01:27:00,60.619,60.619,60.605,60.605,9600000.0
2009-07-17 01:28:00,60.622,60.622,60.611,60.622,14400000.0
2009-07-17 01:29:00,60.617,60.617,60.611,60.614,16000000.0
2009-07-17 01:30:00,60.586,60.609,60.586,60.599,11200000.0
2009-07-17 01:31:00,60.598,60.617,60.598,60.6,16000000.0
2009-07-17 01:32:00,60.59,60.598,60.587,60.587,12800000.0
2009-07-17 01:33:00,60.585,60.594,60.583,60.59,11200000.0
2009-07-17 01:34:00,60.589,60.589,60.57,60.583,24000000.0
2009-07-17 01:35:00,60.589,60.59,60.581,60.584,12800000.0
2009-07-17 01:36:00,60.563,60.582,60.563,60.573,10000000.0
2009-07-17 01:37:00,60.581,60.594,60.581,60.588,16400000.0
2009-07-17 01:38:00,60.602,60.602,60.579,60.587,18000000.0
2009-07-17 01:39:00,60.604,60.608,60.602,60.602,14400000.0
2009-07-17 01:40:00,60.578,60.596,60.578,60.59,9600000.0
2009-07-17 01:41:00,60.615,60.621,60.61,60.614,12800000.0
2009-07-17 01:42:00,60.611,60.618,60.611,60.618,11200000.0
2009-07-17 01:43:00,60.624,60.628,60.624,60.627,8000000.0
2009-07-17 01:44:00,60.626,60.626,60.621,60.623,11200000.0
2009-07-17 01:45:00,60.625,60.625,60.606,60.606,12800000.0
2009-07-17 01:46:00,60.599,60.599,60.59,60.591,9600000.0
2009-07-17 01:47:00,60.589,60.598,60.588,60.588,11200000.0
2009-07-17 01:48:00,60.595,60.595,60.572,60.582,12800000.0
2009-07-17 01:49:00,60.593,60.604,60.593,60.6,12800000.0
2009-07-17 01:50:00,60.601,60.603,60.596,60.602,14400000.0
2009-07-17 01:51:00,60.588,60.603,60.569,60.569,17600000.0
2009-07-17 01:52:00,60.613,60.626,60.613,60.615,20800000.0
2009-07-17 01:53:00,60.605,60.617,60.605,60.617,17600000.0
2009-07-17 01:54:00,60.619,60.626,60.617,60.621,12800000.0
2009-07-17 01:55:00,60.602,60.608,60.587,60.587,11200000.0
2009-07-17 01:56:00,60.617,60.626,60.617,60.622,12800000.0
2009-07-17 01:57:00,60.612,60.619,60.607,60.612,19200000.0
2009-07-17 01:58:00,60.62,60.62,60.61,60.61,11200000.0
2009-07-17 01:59:00,60.608,60.617,60.607,60.617,11200000.0
2009-07-17 02:00:00,60.615,60.626,60.615,60.619,12800000.0
2009-07-17 02:01:00,60.629,60.649,60.629,60.649,17600000.0
2009-07-17 02:02:00,60.652,60.667,60.65,60.667,10600000.0
2009-07-17 02:03:00,60.68,60.704,60.68,60.704,16000000.0
2009-07-17 02:04:00,60.718,60.723,60.717,60.717,11200000.0
2009-07-17 02:05:00,60.718,60.722,60.712,60.722,12800000.0
2009-07-17 02:06:00,60.722,60.725,60.715,60.725,14400000.0
2009-07-17 02:07:00,60.731,60.756,60.731,60.754,12800000.0
2009-07-17 02:08:00,60.757,60.767,60.746,60.764,17600000.0
2009-07-17 02:09:00,60.766,60.783,60.764,60.783,16000000.0
2009-07-17 02:10:00,60.773,60.785,60.773,60.774,16000000.0
2009-07-17 02:11:00,60.777,60.779,60.761,60.772,12800000.0
2009-07-17 02:12:00,60.763,60.778,60.756,60.763,17600000.0
2009-07-17 02:13:00,60.742,60.755,60.742,60.749,8000000.0
2009-07-17 02:14:00,60.761,60.761,60.748,60.748,8000000.0
2009-07-17 02:15:00,60.739,60.749,60.735,60.744,11200000.0
2009-07-17 02:16:00,60.761,60.769,60.761,60.762,11200000.0
2009-07-17 02:17:00,60.758,60.758,60.753,60.753,9600000.0
2009-07-17 02:18:00,60.747,60.76,60.747,60.76,12800000.0
2009-07-17 02:19:00,60.755,60.764,60.753,60.764,12800000.0
2009-07-17 02:20:00,60.727,60.727,60.629,60.705,12800000.0
2009-07-17 02:21:00,60.696,60.696,60.689,60.689,8000000.0
2009-07-17 02:22:00,60.683,60.693,60.681,60.683,14400000.0
2009-07-17 02:23:00,60.697,60.707,60.693,60.704,9600000.0
2009-07-17 02:24:00,60.699,60.699,60.689,60.696,11200000.0
2009-07-17 02:25:00,60.698,60.706,60.698,60.698,17600000.0
2009-07-17 02:26:00,60.704,60.712,60.702,60.712,12800000.0
2009-07-17 02:27:00,60.698,60.703,60.698,60.7,11200000.0
2009-07-17 02:28:00,60.704,60.71,60.697,60.71,12800000.0
2009-07-17 02:29:00,60.705,60.715,60.703,60.703,11200000.0
2009-07-17 02:30:00,60.694,60.699,60.692,60.696,12800000.0
2009-07-17 02:31:00,60.688,60.688,60.664,60.664,12800000.0
2009-07-17 02:32:00,60.648,60.648,60.638,60.638,11200000.0
2009-07-17 02:33:00,60.642,60.642,60.621,60.636,11200000.0
2009-07-17 02:34:00,60.613,60.615,60.609,60.615,9600000.0
2009-07-17 02:35:00,60.619,60.631,60.619,60.631,12800000.0
2009-07-17 02:36:00,60.62,60.626,60.615,60.615,12800000.0
2009-07-17 02:37:00,60.618,60.618,60.604,60.605,12800000.0
2009-07-17 02:38:00,60.614,60.623,60.613,60.616,17600000.0
2009-07-17 02:39:00,60.616,60.616,60.604,60.604,16000000.0
2009-07-17 02:40:00,60.605,60.612,60.602,60.604,9600000.0
2009-07-17 02:41:00,60.604,60.609,60.598,60.609,11200000.0
2009-07-17 02:42:00,60.607,60.607,60.591,60.6,11200000.0
2009-07-17 02:43:00,60.603,60.613,60.603,60.613,11200000.0
2009-07-17 02:44:00,60.625,60.631,60.62,60.628,11200000.0
2009-07-17 02:45:00,60.63,60.63,60.615,60.615,11200000.0
2009-07-17 02:46:00,60.61,60.613,60.601,60.608,11200000.0
2009-07-17 02:47:00,60.594,60.605,60.591,60.605,12800000.0
2009-07-17 02:48:00,60.6,60.603,60.518,60.518,11200000.0
2009-07-17 02:49:00,60.608,60.617,60.608,60.611,17600000.0
2009-07-17 02:50:00,60.606,60.611,60.592,60.598,12800000.0
2009-07-17 02:51:00,60.612,60.623,60.609,60.622,11200000.0
2009-07-17 02:52:00,60.621,60.628,60.621,60.624,11200000.0
2009-07-17 02:53:00,60.618,60.628,60.618,60.622,11200000.0
2009-07-17 02:54:00,60.613,60.613,60.582,60.582,12800000.0
2009-07-17 02:55:00,60.578,60.583,60.577,60.581,11200000.0
2009-07-17 02:56:00,60.571,60.596,60.571,60.588,11200000.0
2009-07-17 02:57:00,60.588,60.59,60.581,60.59,11200000.0
2009-07-17 02:58:00,60.594,60.616,60.549,60.549,11200000.0
2009-07-17 02:59:00,60.61,60.61,60.594,60.597,11200000.0
2009-07-17 03:00:00,60.592,60.592,60.579,60.581,12800000.0
2009-07-17 03:01:00,60.571,60.572,60.555,60.56,11200000.0
2009-07-17 03:02:00,60.551,60.559,60.551,60.556,17600000.0
2009-07-17 03:03:00,60.56,60.565,60.537,60.537,14400000.0
2009-07-17 03:04:00,60.506,60.506,60.479,60.479,11200000.0
2009-07-17 03:05:00,60.444,60.446,60.423,60.423,16000000.0
2009-07-17 03:06:00,60.396,60.405,60.383,60.383,16000000.0
2009-07-17 03:07:00,60.388,60.406,60.388,60.397,12800000.0
2009-07-17 03:08:00,60.398,60.402,60.378,60.384,11200000.0
2009-07-17 03:09:00,60.335,60.352,60.335,60.352,11200000.0
2009-07-17 03:10:00,60.364,60.373,60.355,60.372,16000000.0
2009-07-17 03:11:00,60.363,60.374,60.345,60.355,17600000.0
2009-07-17 03:12:00,60.373,60.388,60.373,60.388,11200000.0
2009-07-17 03:13:00,60.38,60.38,60.336,60.348,17600000.0
2009-07-17 03:14:00,60.359,60.364,60.349,60.361,16000000.0
2009-07-17 03:15:00,60.366,60.37,60.362,60.367,9600000.0
2009-07-17 03:16:00,60.374,60.376,60.372,60.375,11200000.0
2009-07-17 03:17:00,60.366,60.402,60.366,60.402,11200000.0
2009-07-17 03:18:00,60.397,60.397,60.378,60.378,11200000.0
2009-07-17 03:19:00,60.38,60.387,60.368,60.387,12800000.0
2009-07-17 03:20:00,60.372,60.373,60.368,60.373,11200000.0
2009-07-17 03:21:00,60.376,60.376,60.358,60.363,14400000.0
2009-07-17 03:22:00,60.36,60.366,60.352,60.366,14400000.0
2009-07-17 03:23:00,60.363,60.371,60.363,60.369,12800000.0
2009-07-17 03:24:00,60.362,60.362,60.353,60.354,11200000.0
2009-07-17 03:25:00,60.348,60.355,60.344,60.344,17600000.0
2009-07-17 03:26:00,60.339,60.339,60.315,60.333,11200000.0
2009-07-17 03:27:00,60.318,60.318,60.291,60.291,9600000.0
2009-07-17 03:28:00,60.247,60.247,60.232,60.232,12800000.0
2009-07-17 03:29:00,60.212,60.252,60.212,60.252,12800000.0
2009-07-17 03:30:00,60.25,60.253,60.237,60.237,14400000.0
2009-07-17 03:31:00,60.217,60.217,60.144,60.144,12800000.0
2009-07-17 03:32:00,60.116,60.118,60.111,60.118,12800000.0
2009-07-17 03:33:00,60.125,60.132,60.124,60.124,11200000.0
2009-07-17 03:34:00,60.147,60.164,60.147,60.155,11200000.0
2009-07-17 03:35:00,60.149,60.149,60.127,60.148,17600000.0
2009-07-17 03:36:00,60.154,60.174,60.154,60.159,12800000.0
2009-07-17 03:37:00,60.172,60.172,60.148,60.148,17600000.0
2009-07-17 03:38:00,60.122,60.122,60.09,60.094,11200000.0
2009-07-17 03:39:00,60.085,60.096,60.032,60.091,14400000.0
2009-07-17 03:40:00,60.114,60.127,60.114,60.127,11200000.0
2009-07-17 03:41:00,60.141,60.141,60.128,60.13,11200000.0
2009-07-17 03:42:00,60.15,60.173,60.15,60.173,12800000.0
2009-07-17 03:43:00,60.168,60.168,60.15,60.15,8000000.0
2009-07-17 03:44:00,60.152,60.152,60.147,60.147,11200000.0
2009-07-17 03:45:00,60.151,60.166,60.151,60.166,11200000.0
2009-07-17 03:46:00,60.174,60.181,60.166,60.179,12800000.0
2009-07-17 03:47:00,60.186,60.196,60.186,60.192,11600000.0
2009-07-17 03:48:00,60.209,60.226,60.209,60.224,11200000.0
2009-07-17 03:49:00,60.232,60.234,60.212,60.231,12800000.0
2009-07-17 03:50:00,60.25,60.257,60.24,60.257,12800000.0
2009-07-17 03:51:00,60.25,60.258,60.25,60.258,12800000.0
2009-07-17 03:52:00,60.265,60.286,60.265,60.282,16000000.0
2009-07-17 03:53:00,60.291,60.305,60.286,60.293,11200000.0
2009-07-17 03:54:00,60.275,60.275,60.249,60.266,12800000.0
2009-07-17 03:55:00,60.263,60.274,60.258,60.274,14400000.0
2009-07-17 03:56:00,60.295,60.346,60.295,60.346,11200000.0
2009-07-17 03:57:00,60.353,60.353,60.338,60.338,12800000.0
2009-07-17 03:58:00,60.329,60.329,60.303,60.314,11200000.0
2009-07-17 03:59:00,60.311,60.328,60.311,60.325,12800000.0
2009-07-17 04:00:00,60.322,60.322,60.301,60.305,14400000.0
2009-07-17 04:01:00,60.291,60.294,60.282,60.289,11200000.0
2009-07-17 04:02:00,60.297,60.297,60.261,60.272,12800000.0
2009-07-17 04:03:00,60.264,60.264,60.251,60.251,12800000.0
2009-07-17 04:04:00,60.227,60.252,60.227,60.249,12800000.0
2009-07-17 04:05:00,60.26,60.267,60.246,60.246,11200000.0
2009-07-17 04:06:00,60.269,60.286,60.269,60.281,14400000.0
2009-07-17 04:07:00,60.293,60.305,60.286,60.299,14400000.0
2009-07-17 04:08:00,60.302,60.302,60.287,60.287,12800000.0
2009-07-17 04:09:00,60.281,60.292,60.278,60.285,11200000.0
2009-07-17 04:10:00,60.287,60.29,60.278,60.285,17600000.0
2009-07-17 04:11:00,60.287,60.293,60.277,60.282,8000000.0
2009-07-17 04:12:00,60.279,60.296,60.279,60.296,12800000.0
2009-07-17 04:13:00,60.297,60.297,60.286,60.286,11200000.0
2009-07-17 04:14:00,60.277,60.277,60.252,60.252,16000000.0
2009-07-17 04:15:00,60.257,60.264,60.247,60.261,12800000.0
2009-07-17 04:16:00,60.28,60.288,60.271,60.281,11200000.0
2009-07-17 04:17:00,60.288,60.293,60.28,60.293,14400000.0
2009-07-17 04:18:00,60.265,60.287,60.265,60.28,14400000.0
2009-07-17 04:19:00,60.279,60.286,60.242,60.242,12800000.0
2009-07-17 04:20:00,60.283,60.283,60.248,60.252,12800000.0
2009-07-17 04:21:00,60.247,60.247,60.234,60.234,11200000.0
2009-07-17 04:22:00,60.22,60.233,60.22,60.231,16000000.0
2009-07-17 04:23:00,60.247,60.253,60.243,60.249,12800000.0
2009-07-17 04:24:00,60.255,60.266,60.255,60.262,12800000.0
2009-07-17 04:25:00,60.268,60.268,60.255,60.255,14400000.0
2009-07-17 04:26:00,60.254,60.257,60.254,60.257,12800000.0
2009-07-17 04:27:00,60.272,60.284,60.264,60.284,17600000.0
2009-07-17 04:28:00,60.289,60.289,60.273,60.273,11200000.0
2009-07-17 04:29:00,60.279,60.296,60.279,60.296,12800000.0
2009-07-17 04:30:00,60.286,60.298,60.286,60.293,11200000.0
2009-07-17 04:31:00,60.296,60.302,60.291,60.299,12800000.0
2009-07-17 04:32:00,60.29,60.29,60.267,60.277,16000000.0
2009-07-17 04:33:00,60.274,60.278,60.269,60.269,16000000.0
2009-07-17 04:34:00,60.279,60.279,60.174,60.245,11200000.0
2009-07-17 04:35:00,60.247,60.25,60.229,60.229,12800000.0
2009-07-17 04:36:00,60.221,60.264,60.221,60.264,11200000.0
2009-07-17 04:37:00,60.279,60.28,60.268,60.268,12800000.0
2009-07-17 04:38:00,60.254,60.265,60.231,60.231,12800000.0
2009-07-17 04:39:00,60.215,60.231,60.212,60.227,12800000.0
2009-07-17 04:40:00,60.233,60.244,60.222,60.222,12800000.0
2009-07-17 04:41:00,60.225,60.229,60.221,60.225,12800000.0
2009-07-17 04:42:00,60.225,60.232,60.219,60.231,17600000.0
2009-07-17 04:43:00,60.241,60.241,60.226,60.234,12800000.0
2009-07-17 04:44:00,60.198,60.213,60.198,60.213,12800000.0
2009-07-17 04:45:00,60.238,60.243,60.238,60.243,8000000.0
2009-07-17 04:46:00,60.25,60.265,60.25,60.265,8000000.0
2009-07-17 04:47:00,60.262,60.262,60.253,60.253,8000000.0
2009-07-17 04:48:00,60.261,60.267,60.253,60.259,17600000.0
2009-07-17 04:49:00,60.277,60.293,60.277,60.28,16000000.0
2009-07-17 04:50:00,60.293,60.304,60.293,60.304,11200000.0
2009-07-17 04:51:00,60.314,60.327,60.314,60.327,11200000.0
2009-07-17 04:52:00,60.317,60.361,60.317,60.361,13200000.0
2009-07-17 04:53:00,60.35,60.357,60.343,60.351,17600000.0
2009-07-17 04:54:00,60.355,60.361,60.343,60.344,11200000.0
2009-07-17 04:55:00,60.362,60.362,60.352,60.355,11200000.0
2009-07-17 04:56:00,60.337,60.344,60.33,60.339,17600000.0
2009-07-17 04:57:00,60.344,60.353,60.344,60.345,12800000.0
2009-07-17 04:58:00,60.342,60.349,60.342,60.345,11200000.0
2009-07-17 04:59:00,60.346,60.346,60.339,60.341,12800000.0
2009-07-17 05:00:00,60.338,60.338,60.318,60.327,11200000.0
2009-07-17 05:01:00,60.324,60.324,60.302,60.32,14400000.0
2009-07-17 05:02:00,60.321,60.324,60.308,60.308,11200000.0
2009-07-17 05:03:00,60.328,60.339,60.324,60.333,12800000.0
2009-07-17 05:04:00,60.319,60.349,60.319,60.349,12800000.0
2009-07-17 05:05:00,60.342,60.347,60.334,60.343,11200000.0
2009-07-17 05:06:00,60.331,60.345,60.331,60.34,11200000.0
2009-07-17 05:07:00,60.344,60.344,60.317,60.327,14400000.0
2009-07-17 05:08:00,60.354,60.361,60.352,60.361,12800000.0
2009-07-17 05:09:00,60.359,60.368,60.353,60.368,11600000.0
2009-07-17 05:10:00,60.373,60.373,60.356,60.363,11200000.0
2009-07-17 05:11:00,60.354,60.37,60.352,60.359,12800000.0
2009-07-17 05:12:00,60.354,60.359,60.348,60.348,12800000.0
2009-07-17 05:13:00,60.343,60.345,60.337,60.337,12800000.0
2009-07-17 05:14:00,60.33,60.335,60.323,60.323,12800000.0
2009-07-17 05:15:00,60.314,60.319,60.303,60.319,16000000.0
2009-07-17 05:16:00,60.289,60.322,60.289,60.32,11200000.0
2009-07-17 05:17:00,60.323,60.332,60.323,60.324,11200000.0
2009-07-17 05:18:00,60.308,60.308,60.295,60.303,12800000.0
2009-07-17 05:19:00,60.297,60.3,60.287,60.298,11200000.0
2009-07-17 05:20:00,60.303,60.303,60.296,60.296,11200000.0
2009-07-17 05:21:00,60.31,60.314,60.3,60.312,17600000.0
2009-07-17 05:22:00,60.318,60.332,60.313,60.332,16000000.0
2009-07-17 05:23:00,60.332,60.335,60.325,60.328,12800000.0
2009-07-17 05:24:00,60.335,60.342,60.333,60.342,11200000.0
2009-07-17 05:25:00,60.341,60.341,60.317,60.32,10000000.0
2009-07-17 05:26:00,60.314,60.321,60.304,60.321,12800000.0
2009-07-17 05:27:00,60.311,60.318,60.303,60.307,12800000.0
2009-07-17 05:28:00,60.316,60.334,60.316,60.331,11200000.0
2009-07-17 05:29:00,60.333,60.339,60.332,60.339,12800000.0
2009-07-17 05:30:00,60.341,60.351,60.333,60.351,9600000.0
2009-07-17 05:31:00,60.342,60.361,60.342,60.35,17600000.0
2009-07-17 05:32:00,60.34,60.348,60.334,60.347,17600000.0
2009-07-17 05:33:00,60.342,60.342,60.33,60.333,11200000.0
2009-07-17 05:34:00,60.326,60.334,60.323,60.332,17600000.0
2009-07-17 05:35:00,60.326,60.33,60.312,60.312,12800000.0
2009-07-17 05:36:00,60.314,60.321,60.31,60.32,12800000.0
2009-07-17 05:37:00,60.326,60.332,60.325,60.331,11200000.0
2009-07-17 05:38:00,60.33,60.333,60.314,60.333,12800000.0
2009-07-17 05:39:00,60.342,60.343,60.334,60.334,11200000.0
2009-07-17 05:40:00,60.318,60.323,60.316,60.316,14400000.0
2009-07-17 05:41:00,60.311,60.312,60.308,60.312,12800000.0
2009-07-17 05:42:00,60.309,60.322,60.309,60.316,11200000.0
2009-07-17 05:43:00,60.326,60.33,60.321,60.328,12800000.0
2009-07-17 05:44:00,60.306,60.325,60.306,60.315,12800000.0
2009-07-17 05:45:00,60.327,60.327,60.317,60.317,16400000.0
2009-07-17 05:46:00,60.306,60.306,60.275,60.275,16000000.0
2009-07-17 05:47:00,60.249,60.256,60.24,60.247,11200000.0
2009-07-17 05:48:00,60.24,60.268,60.24,60.268,14400000.0
2009-07-17 05:49:00,60.255,60.265,60.255,60.258,17600000.0
2009-07-17 05:50:00,60.243,60.243,60.228,60.228,11200000.0
2009-07-17 05:51:00,60.231,60.231,60.22,60.223,11200000.0
2009-07-17 05:52:00,60.218,60.224,60.208,60.224,12800000.0
2009-07-17 05:53:00,60.213,60.218,60.203,60.203,17600000.0
2009-07-17 05:54:00,60.202,60.208,60.195,60.202,17600000.0
2009-07-17 05:55:00,60.207,60.209,60.147,60.147,11200000.0
2009-07-17 05:56:00,60.217,60.244,60.217,60.244,11200000.0
2009-07-17 05:57:00,60.271,60.271,60.263,60.264,12800000.0
2009-07-17 05:58:00,60.259,60.268,60.256,60.268,12800000.0
2009-07-17 05:59:00,60.263,60.267,60.244,60.244,12800000.0
2009-07-17 06:00:00,60.262,60.262,60.227,60.227,14800000.0
2009-07-17 06:01:00,60.23,60.249,60.23,60.249,16000000.0
2009-07-17 06:02:00,60.269,60.278,60.269,60.275,13200000.0
2009-07-17 06:03:00,60.285,60.293,60.285,60.293,12800000.0
2009-07-17 06:04:00,60.266,60.292,60.266,60.291,11200000.0
2009-07-17 06:05:00,60.303,60.304,60.292,60.303,14400000.0
2009-07-17 06:06:00,60.286,60.298,60.286,60.292,17000000.0
2009-07-17 06:07:00,60.296,60.296,60.289,60.293,12800000.0
2009-07-17 06:08:00,60.275,60.278,60.183,60.277,12800000.0
2009-07-17 06:09:00,60.278,60.285,60.278,60.285,11200000.0
2009-07-17 06:10:00,60.273,60.283,60.269,60.272,14400000.0
2009-07-17 06:11:00,60.254,60.266,60.242,60.242,12800000.0
2009-07-17 06:12:00,60.26,60.262,60.251,60.255,12800000.0
2009-07-17 06:13:00,60.257,60.263,60.257,60.259,8000000.0
2009-07-17 06:14:00,60.258,60.266,60.248,60.255,14400000.0
2009-07-17 06:15:00,60.244,60.261,60.235,60.246,9600000.0
2009-07-17 06:16:00,60.242,60.242,60.231,60.231,9600000.0
2009-07-17 06:17:00,60.238,60.241,60.232,60.232,9600000.0
2009-07-17 06:18:00,60.236,60.236,60.231,60.232,14400000.0
2009-07-17 06:19:00,60.236,60.247,60.235,60.247,9600000.0
2009-07-17 06:20:00,60.234,60.242,60.23,60.239,12800000.0
2009-07-17 06:21:00,60.241,60.244,60.235,60.238,12800000.0
2009-07-17 06:22:00,60.239,60.239,60.216,60.217,12800000.0
2009-07-17 06:23:00,60.222,60.222,60.211,60.217,17600000.0
2009-07-17 06:24:00,60.226,60.238,60.226,60.233,11200000.0
2009-07-17 06:25:00,60.229,60.233,60.22,60.22,11200000.0
2009-07-17 06:26:00,60.23,60.23,60.218,60.218,11200000.0
2009-07-17 06:27:00,60.222,60.224,60.208,60.208,11200000.0
2009-07-17 06:28:00,60.225,60.228,60.22,60.22,11200000.0
2009-07-17 06:29:00,60.222,60.23,60.219,60.23,12800000.0
2009-07-17 06:30:00,60.216,60.216,60.196,60.196,12800000.0
2009-07-17 06:31:00,60.218,60.231,60.218,60.224,12800000.0
2009-07-17 06:32:00,60.233,60.234,60.226,60.231,11200000.0
2009-07-17 06:33:00,60.229,60.23,60.212,60.221,17600000.0
2009-07-17 06:34:00,60.201,60.211,60.201,60.208,11200000.0
2009-07-17 06:35:00,60.224,60.23,60.221,60.226,12800000.0
2009-07-17 06:36:00,60.202,60.226,60.202,60.218,8000000.0
2009-07-17 06:37:00,60.205,60.227,60.203,60.203,12800000.0
2009-07-17 06:38:00,60.222,60.227,60.222,60.225,9600000.0
2009-07-17 06:39:00,60.216,60.234,60.216,60.234,9600000.0
2009-07-17 06:40:00,60.241,60.259,60.241,60.259,12800000.0
2009-07-17 06:41:00,60.255,60.267,60.255,60.261,8000000.0
2009-07-17 06:42:00,60.225,60.248,60.225,60.242,12800000.0
2009-07-17 06:43:00,60.256,60.266,60.255,60.266,12800000.0
2009-07-17 06:44:00,60.265,60.286,60.259,60.281,17600000.0
2009-07-17 06:45:00,60.274,60.29,60.274,60.288,17600000.0
2009-07-17 06:46:00,60.265,60.277,60.265,60.272,11600000.0
2009-07-17 06:47:00,60.279,60.287,60.265,60.265,12800000.0
2009-07-17 06:48:00,60.282,60.291,60.275,60.286,12800000.0
2009-07-17 06:49:00,60.291,60.297,60.276,60.292,12800000.0
2009-07-17 06:50:00,60.291,60.295,60.287,60.287,12800000.0
2009-07-17 06:51:00,60.287,60.287,60.269,60.286,12800000.0
2009-07-17 06:52:00,60.294,60.296,60.287,60.296,12800000.0
2009-07-17 06:53:00,60.288,60.299,60.287,60.295,17600000.0
2009-07-17 06:54:00,60.283,60.304,60.283,60.301,14400000.0
2009-07-17 06:55:00,60.307,60.307,60.289,60.302,11200000.0
2009-07-17 06:56:00,60.306,60.323,60.306,60.323,12800000.0
2009-07-17 06:57:00,60.34,60.356,60.34,60.347,11200000.0
2009-07-17 06:58:00,60.339,60.339,60.318,60.318,17600000.0
2009-07-17 06:59:00,60.313,60.315,60.291,60.304,12800000.0
2009-07-17 07:00:00,60.311,60.332,60.239,60.325,14400000.0
2009-07-17 07:01:00,60.331,60.338,60.323,60.326,17600000.0
2009-07-17 07:02:00,60.323,60.346,60.323,60.341,11200000.0
2009-07-17 07:03:00,60.345,60.353,60.322,60.322,12800000.0
2009-07-17 07:04:00,60.324,60.333,60.323,60.333,12800000.0
2009-07-17 07:05:00,60.331,60.331,60.311,60.322,11200000.0
2009-07-17 07:06:00,60.321,60.329,60.321,60.327,12800000.0
2009-07-17 07:07:00,60.33,60.33,60.322,60.322,11200000.0
2009-07-17 07:08:00,60.324,60.34,60.322,60.34,11200000.0
2009-07-17 07:09:00,60.337,60.342,60.315,60.315,12800000.0
2009-07-17 07:10:00,60.339,60.339,60.33,60.334,11200000.0
2009-07-17 07:11:00,60.331,60.331,60.318,60.325,12800000.0
2009-07-17 07:12:00,60.321,60.33,60.321,60.325,11600000.0
2009-07-17 07:13:00,60.324,60.327,60.319,60.319,12800000.0
2009-07-17 07:14:00,60.319,60.319,60.303,60.318,8000000.0
2009-07-17 07:15:00,60.29,60.295,60.288,60.29,11200000.0
2009-07-17 07:16:00,60.319,60.327,60.317,60.325,8000000.0
2009-07-17 07:17:00,60.325,60.331,60.321,60.33,12800000.0
2009-07-17 07:18:00,60.318,60.325,60.317,60.323,8000000.0
2009-07-17 07:19:00,60.326,60.326,60.316,60.323,12800000.0
2009-07-17 07:20:00,60.324,60.324,60.318,60.322,8000000.0
2009-07-17 07:21:00,60.321,60.326,60.32,60.322,12800000.0
2009-07-17 07:22:00,60.3,60.325,60.3,60.319,8000000.0
2009-07-17 07:23:00,60.327,60.327,60.319,60.319,11200000.0
2009-07-17 07:24:00,60.314,60.328,60.307,60.307,16000000.0
2009-07-17 07:25:00,60.326,60.326,60.302,60.309,9600000.0
2009-07-17 07:26:00,60.302,60.303,60.286,60.303,16000000.0
2009-07-17 07:27:00,60.293,60.304,60.292,60.304,8000000.0
2009-07-17 07:28:00,60.305,60.317,60.305,60.317,14800000.0
2009-07-17 07:29:00,60.31,60.315,60.291,60.31,14400000.0
2009-07-17 07:30:00,60.281,60.319,60.281,60.302,12800000.0
2009-07-17 07:31:00,60.316,60.325,60.316,60.321,17600000.0
2009-07-17 07:32:00,60.316,60.316,60.302,60.302,12800000.0
2009-07-17 07:33:00,60.296,60.298,60.238,60.238,17600000.0
2009-07-17 07:34:00,60.264,60.295,60.264,60.295,12800000.0
2009-07-17 07:35:00,60.233,60.301,60.233,60.301,16000000.0
2009-07-17 07:36:00,60.291,60.301,60.291,60.301,8000000.0
2009-07-17 07:37:00,60.311,60.317,60.31,60.315,11200000.0
2009-07-17 07:38:00,60.322,60.327,60.315,60.315,11200000.0
2009-07-17 07:39:00,60.316,60.316,60.307,60.307,11200000.0
2009-07-17 07:40:00,60.307,60.318,60.306,60.306,11200000.0
2009-07-17 07:41:00,60.323,60.33,60.318,60.327,12800000.0
2009-07-17 07:42:00,60.32,60.333,60.314,60.327,12800000.0
2009-07-17 07:43:00,60.337,60.346,60.337,60.345,12800000.0
2009-07-17 07:44:00,60.348,60.348,60.341,60.345,11200000.0
2009-07-17 07:45:00,60.348,60.355,60.348,60.355,8000000.0
2009-07-17 07:46:00,60.362,60.39,60.362,60.39,11200000.0
2009-07-17 07:47:00,60.391,60.403,60.389,60.389,14400000.0
2009-07-17 07:48:00,60.394,60.396,60.393,60.395,8000000.0
2009-07-17 07:49:00,60.394,60.407,60.388,60.388,17600000.0
2009-07-17 07:50:00,60.395,60.395,60.384,60.39,8000000.0
2009-07-17 07:51:00,60.397,60.405,60.39,60.401,12800000.0
2009-07-17 07:52:00,60.398,60.416,60.398,60.411,16000000.0
2009-07-17 07:53:00,60.397,60.413,60.397,60.398,12800000.0
2009-07-17 07:54:00,60.417,60.428,60.417,60.428,12800000.0
2009-07-17 07:55:00,60.412,60.418,60.398,60.417,12800000.0
2009-07-17 07:56:00,60.421,60.422,60.403,60.407,17600000.0
2009-07-17 07:57:00,60.397,60.409,60.397,60.409,9600000.0
2009-07-17 07:58:00,60.409,60.418,60.409,60.416,11200000.0
2009-07-17 07:59:00,60.4,60.411,60.388,60.388,12800000.0
2009-07-17 08:00:00,60.374,60.374,60.358,60.365,14400000.0
2009-07-17 08:01:00,60.365,60.365,60.356,60.358,8000000.0
2009-07-17 08:02:00,60.361,60.371,60.354,60.371,12800000.0
2009-07-17 08:03:00,60.373,60.383,60.372,60.382,11200000.0
2009-07-17 08:04:00,60.395,60.397,60.386,60.395,11200000.0
2009-07-17 08:05:00,60.392,60.412,60.392,60.411,14400000.0
2009-07-17 08:06:00,60.387,60.411,60.384,60.4,17600000.0
2009-07-17 08:07:00,60.414,60.428,60.414,60.428,11200000.0
2009-07-17 08:08:00,60.403,60.416,60.399,60.414,12800000.0
2009-07-17 08:09:00,60.412,60.424,60.412,60.42,12800000.0
2009-07-17 08:10:00,60.406,60.407,60.39,60.402,12800000.0
2009-07-17 08:11:00,60.409,60.409,60.384,60.39,11200000.0
2009-07-17 08:12:00,60.382,60.4,60.382,60.4,16000000.0
2009-07-17 08:13:00,60.402,60.41,60.402,60.403,8000000.0
2009-07-17 08:14:00,60.383,60.383,60.36,60.36,11200000.0
2009-07-17 08:15:00,60.367,60.385,60.367,60.384,16000000.0
2009-07-17 08:16:00,60.392,60.407,60.392,60.407,11200000.0
2009-07-17 08:17:00,60.4,60.4,60.384,60.385,12800000.0
2009-07-17 08:18:00,60.382,60.382,60.368,60.368,12800000.0
2009-07-17 08:19:00,60.367,60.371,60.359,60.364,14400000.0
2009-07-17 08:20:00,60.378,60.39,60.376,60.389,11200000.0
2009-07-17 08:21:00,60.409,60.416,60.398,60.413,9600000.0
2009-07-17 08:22:00,60.427,60.429,60.424,60.424,11200000.0
2009-07-17 08:23:00,60.422,60.432,60.422,60.43,11200000.0
2009-07-17 08:24:00,60.432,60.441,60.432,60.435,17600000.0
2009-07-17 08:25:00,60.437,60.444,60.437,60.444,9600000.0
2009-07-17 08:26:00,60.441,60.441,60.424,60.432,12800000.0
2009-07-17 08:27:00,60.429,60.429,60.401,60.401,12800000.0
2009-07-17 08:28:00,60.408,60.414,60.404,60.404,17600000.0
2009-07-17 08:29:00,60.392,60.392,60.343,60.343,14400000.0
2009-07-17 08:30:00,60.331,60.365,60.331,60.365,11200000.0
2009-07-17 08:31:00,60.345,60.348,60.337,60.337,12800000.0
2009-07-17 08:32:00,60.325,60.338,60.297,60.297,11200000.0
2009-07-17 08:33:00,60.289,60.293,60.273,60.273,11200000.0
2009-07-17 08:34:00,60.269,60.269,60.208,60.208,17600000.0
2009-07-17 08:35:00,60.201,60.225,60.201,60.223,17600000.0
2009-07-17 08:36:00,60.254,60.269,60.254,60.269,17600000.0
2009-07-17 08:37:00,60.282,60.301,60.282,60.301,11200000.0
2009-07-17 08:38:00,60.307,60.311,60.297,60.307,16000000.0
2009-07-17 08:39:00,60.298,60.306,60.29,60.291,16000000.0
2009-07-17 08:40:00,60.295,60.3,60.28,60.286,16000000.0
2009-07-17 08:41:00,60.274,60.289,60.274,60.289,17600000.0
2009-07-17 08:42:00,60.285,60.285,60.275,60.28,12800000.0
2009-07-17 08:43:00,60.274,60.289,60.274,60.283,12800000.0
2009-07-17 08:44:00,60.3,60.3,60.29,60.29,12800000.0
2009-07-17 08:45:00,60.287,60.295,60.274,60.274,16000000.0
2009-07-17 08:46:00,60.265,60.274,60.261,60.274,11200000.0
2009-07-17 08:47:00,60.28,60.288,60.273,60.273,11200000.0
2009-07-17 08:48:00,60.288,60.29,60.283,60.283,12800000.0
2009-07-17 08:49:00,60.285,60.285,60.266,60.272,17600000.0
2009-07-17 08:50:00,60.271,60.281,60.263,60.263,12800000.0
2009-07-17 08:51:00,60.264,60.268,60.257,60.263,17600000.0
2009-07-17 08:52:00,60.252,60.252,60.221,60.224,11200000.0
2009-07-17 08:53:00,60.207,60.219,60.207,60.214,15400000.0
2009-07-17 08:54:00,60.208,60.208,60.195,60.208,14400000.0
2009-07-17 08:55:00,60.232,60.244,60.22,60.236,16000000.0
2009-07-17 08:56:00,60.24,60.242,60.233,60.242,12800000.0
2009-07-17 08:57:00,60.233,60.252,60.233,60.252,11200000.0
2009-07-17 08:58:00,60.258,60.274,60.258,60.271,12800000.0
2009-07-17 08:59:00,60.303,60.308,60.298,60.298,12800000.0
2009-07-17 09:00:00,60.293,60.298,60.287,60.287,17600000.0
2009-07-17 09:01:00,60.281,60.285,60.272,60.274,11600000.0
2009-07-17 09:02:00,60.262,60.262,60.242,60.242,11200000.0
2009-07-17 09:03:00,60.248,60.271,60.243,60.271,16000000.0
2009-07-17 09:04:00,60.275,60.294,60.264,60.294,11200000.0
2009-07-17 09:05:00,60.309,60.333,60.309,60.327,11200000.0
2009-07-17 09:06:00,60.341,60.341,60.321,60.328,12800000.0
2009-07-17 09:07:00,60.316,60.316,60.301,60.301,9600000.0
2009-07-17 09:08:00,60.297,60.298,60.278,60.281,12800000.0
2009-07-17 09:09:00,60.268,60.268,60.25,60.254,17600000.0
2009-07-17 09:10:00,60.241,60.241,60.216,60.216,12800000.0
2009-07-17 09:11:00,60.216,60.234,60.216,60.234,12800000.0
2009-07-17 09:12:00,60.232,60.279,60.232,60.279,12800000.0
2009-07-17 09:13:00,60.279,60.296,60.279,60.296,11200000.0
2009-07-17 09:14:00,60.267,60.292,60.248,60.292,11200000.0
2009-07-17 09:15:00,60.303,60.313,60.295,60.298,11200000.0
2009-07-17 09:16:00,60.291,60.299,60.29,60.292,12800000.0
2009-07-17 09:17:00,60.294,60.297,60.291,60.296,11200000.0
2009-07-17 09:18:00,60.307,60.314,60.306,60.311,14400000.0
2009-07-17 09:19:00,60.309,60.315,60.301,60.314,13200000.0
2009-07-17 09:20:00,60.332,60.332,60.32,60.33,16000000.0
2009-07-17 09:21:00,60.338,60.35,60.338,60.35,11200000.0
2009-07-17 09:22:00,60.385,60.397,60.377,60.397,17600000.0
2009-07-17 09:23:00,60.395,60.398,60.378,60.378,12800000.0
2009-07-17 09:24:00,60.379,60.379,60.356,60.36,12800000.0
2009-07-17 09:25:00,60.342,60.342,60.331,60.338,12800000.0
2009-07-17 09:26:00,60.336,60.336,60.32,60.336,11200000.0
2009-07-17 09:27:00,60.341,60.345,60.332,60.345,11200000.0
2009-07-17 09:28:00,60.348,60.354,60.344,60.344,12800000.0
2009-07-17 09:29:00,60.336,60.341,60.33,60.33,11200000.0
2009-07-17 09:30:00,60.333,60.339,60.333,60.339,12800000.0
2009-07-17 09:31:00,60.349,60.355,60.349,60.35,9600000.0
2009-07-17 09:32:00,60.338,60.339,60.312,60.312,14400000.0
2009-07-17 09:33:00,60.316,60.317,60.306,60.306,12800000.0
2009-07-17 09:34:00,60.309,60.316,60.306,60.316,11200000.0
2009-07-17 09:35:00,60.319,60.331,60.319,60.331,12800000.0
2009-07-17 09:36:00,60.339,60.347,60.335,60.347,16000000.0
2009-07-17 09:37:00,60.361,60.396,60.317,60.393,16000000.0
2009-07-17 09:38:00,60.398,60.398,60.383,60.395,11200000.0
2009-07-17 09:39:00,60.395,60.395,60.389,60.392,12800000.0
2009-07-17 09:40:00,60.37,60.377,60.344,60.344,16000000.0
2009-07-17 09:41:00,60.351,60.351,60.343,60.35,11200000.0
2009-07-17 09:42:00,60.364,60.366,60.353,60.359,11200000.0
2009-07-17 09:43:00,60.341,60.341,60.33,60.331,12800000.0
2009-07-17 09:44:00,60.356,60.39,60.356,60.382,8000000.0
2009-07-17 09:45:00,60.386,60.406,60.386,60.389,12800000.0
2009-07-17 09:46:00,60.39,60.394,60.344,60.344,11200000.0
2009-07-17 09:47:00,60.371,60.378,60.371,60.373,12800000.0
2009-07-17 09:48:00,60.368,60.368,60.348,60.351,11200000.0
2009-07-17 09:49:00,60.378,60.386,60.371,60.373,12800000.0
2009-07-17 09:50:00,60.362,60.362,60.354,60.355,8000000.0
2009-07-17 09:51:00,60.343,60.348,60.33,60.33,16000000.0
2009-07-17 09:52:00,60.327,60.345,60.327,60.345,11200000.0
2009-07-17 09:53:00,60.342,60.359,60.342,60.358,12800000.0
2009-07-17 09:54:00,60.363,60.386,60.363,60.386,17600000.0
2009-07-17 09:55:00,60.416,60.418,60.398,60.398,11200000.0
2009-07-17 09:56:00,60.392,60.437,60.392,60.421,12800000.0
2009-07-17 09:57:00,60.393,60.393,60.372,60.373,8000000.0
2009-07-17 09:58:00,60.377,60.414,60.3,60.383,17600000.0
2009-07-17 09:59:00,60.348,60.356,60.337,60.355,17600000.0
2009-07-17 10:00:00,60.337,60.337,60.316,60.334,11200000.0
2009-07-17 10:01:00,60.343,60.353,60.341,60.342,12800000.0
2009-07-17 10:02:00,60.352,60.352,60.339,60.339,16000000.0
2009-07-17 10:03:00,60.337,60.362,60.337,60.349,11200000.0
2009-07-17 10:04:00,60.375,60.377,60.369,60.37,12800000.0
2009-07-17 10:05:00,60.357,60.357,60.326,60.326,8000000.0
2009-07-17 10:06:00,60.337,60.348,60.337,60.348,17600000.0
2009-07-17 10:07:00,60.343,60.343,60.318,60.328,12800000.0
2009-07-17 10:08:00,60.362,60.378,60.362,60.378,11200000.0
2009-07-17 10:09:00,60.386,60.386,60.371,60.377,12800000.0
2009-07-17 10:10:00,60.396,60.396,60.383,60.384,11200000.0
2009-07-17 10:11:00,60.392,60.392,60.381,60.381,11200000.0
2009-07-17 10:12:00,60.369,60.374,60.362,60.371,12800000.0
2009-07-17 10:13:00,60.361,60.362,60.35,60.354,12800000.0
2009-07-17 10:14:00,60.355,60.361,60.355,60.356,11200000.0
2009-07-17 10:15:00,60.357,60.377,60.357,60.377,12800000.0
2009-07-17 10:16:00,60.372,60.374,60.368,60.369,8000000.0
2009-07-17 10:17:00,60.38,60.384,60.367,60.372,11200000.0
2009-07-17 10:18:00,60.382,60.382,60.361,60.37,11200000.0
2009-07-17 10:19:00,60.384,60.4,60.384,60.398,11200000.0
2009-07-17 10:20:00,60.409,60.417,60.405,60.411,17600000.0
2009-07-17 10:21:00,60.407,60.415,60.397,60.415,8000000.0
2009-07-17 10:22:00,60.398,60.416,60.398,60.416,9600000.0
2009-07-17 10:23:00,60.428,60.435,60.416,60.416,11200000.0
2009-07-17 10:24:00,60.374,60.406,60.374,60.406,12800000.0
2009-07-17 10:25:00,60.42,60.42,60.411,60.415,11200000.0
2009-07-17 10:26:00,60.422,60.431,60.422,60.429,12800000.0
2009-07-17 10:27:00,60.405,60.405,60.389,60.392,11200000.0
2009-07-17 10:28:00,60.396,60.407,60.396,60.398,12800000.0
2009-07-17 10:29:00,60.399,60.406,60.397,60.405,11200000.0
2009-07-17 10:30:00,60.388,60.403,60.385,60.391,12800000.0
2009-07-17 10:31:00,60.388,60.391,60.378,60.391,12800000.0
2009-07-17 10:32:00,60.392,60.4,60.39,60.397,18000000.0
2009-07-17 10:33:00,60.378,60.384,60.377,60.377,11200000.0
2009-07-17 10:34:00,60.363,60.363,60.353,60.361,11200000.0
2009-07-17 10:35:00,60.355,60.362,60.351,60.356,11200000.0
2009-07-17 10:36:00,60.35,60.356,60.347,60.347,11200000.0
2009-07-17 10:37:00,60.346,60.351,60.257,60.344,11200000.0
2009-07-17 10:38:00,60.35,60.352,60.332,60.342,12800000.0
2009-07-17 10:39:00,60.334,60.341,60.334,60.339,11200000.0
2009-07-17 10:40:00,60.334,60.342,60.334,60.336,8000000.0
2009-07-17 10:41:00,60.339,60.341,60.318,60.335,11200000.0
2009-07-17 10:42:00,60.346,60.346,60.317,60.322,11200000.0
2009-07-17 10:43:00,60.323,60.342,60.323,60.339,11200000.0
2009-07-17 10:44:00,60.347,60.347,60.34,60.343,12800000.0
2009-07-17 10:45:00,60.357,60.368,60.344,60.368,12800000.0
2009-07-17 10:46:00,60.374,60.377,60.366,60.377,12800000.0
2009-07-17 10:47:00,60.364,60.366,60.339,60.364,12800000.0
2009-07-17 10:48:00,60.37,60.383,60.37,60.381,12800000.0
2009-07-17 10:49:00,60.373,60.377,60.369,60.369,11200000.0
2009-07-17 10:50:00,60.362,60.372,60.357,60.372,8000000.0
2009-07-17 10:51:00,60.383,60.389,60.378,60.388,17600000.0
2009-07-17 10:52:00,60.385,60.424,60.385,60.424,11200000.0
2009-07-17 10:53:00,60.426,60.426,60.402,60.407,11200000.0
2009-07-17 10:54:00,60.411,60.419,60.403,60.413,17600000.0
2009-07-17 10:55:00,60.406,60.411,60.395,60.411,11200000.0
2009-07-17 10:56:00,60.425,60.426,60.423,60.426,8000000.0
2009-07-17 10:57:00,60.432,60.433,60.425,60.433,16000000.0
2009-07-17 10:58:00,60.442,60.442,60.348,60.431,12800000.0
2009-07-17 10:59:00,60.423,60.423,60.409,60.409,11200000.0
2009-07-17 11:00:00,60.417,60.417,60.395,60.408,12200000.0
2009-07-17 11:01:00,60.407,60.427,60.407,60.426,12800000.0
2009-07-17 11:02:00,60.434,60.434,60.418,60.427,16000000.0
2009-07-17 11:03:00,60.413,60.457,60.413,60.454,12800000.0
2009-07-17 11:04:00,60.468,60.478,60.468,60.477,14400000.0
2009-07-17 11:05:00,60.463,60.466,60.456,60.466,11200000.0
2009-07-17 11:06:00,60.462,60.468,60.444,60.449,17600000.0
2009-07-17 11:07:00,60.418,60.428,60.404,60.418,17600000.0
2009-07-17 11:08:00,60.387,60.463,60.387,60.442,11200000.0
2009-07-17 11:09:00,60.411,60.425,60.41,60.422,17600000.0
2009-07-17 11:10:00,60.421,60.421,60.408,60.408,12800000.0
2009-07-17 11:11:00,60.405,60.416,60.402,60.416,11200000.0
2009-07-17 11:12:00,60.409,60.419,60.394,60.401,17600000.0
2009-07-17 11:13:00,60.388,60.398,60.372,60.395,14800000.0
2009-07-17 11:14:00,60.402,60.407,60.395,60.395,11200000.0
2009-07-17 11:15:00,60.389,60.397,60.385,60.397,11200000.0
2009-07-17 11:16:00,60.388,60.393,60.382,60.382,12800000.0
2009-07-17 11:17:00,60.38,60.381,60.369,60.381,11200000.0
2009-07-17 11:18:00,60.336,60.372,60.336,60.372,12800000.0
2009-07-17 11:19:00,60.358,60.367,60.343,60.367,17600000.0
2009-07-17 11:20:00,60.347,60.357,60.345,60.357,12800000.0
2009-07-17 11:21:00,60.38,60.38,60.366,60.38,14400000.0
2009-07-17 11:22:00,60.386,60.386,60.375,60.375,12800000.0
2009-07-17 11:23:00,60.401,60.408,60.396,60.402,11200000.0
2009-07-17 11:24:00,60.4,60.401,60.386,60.396,12800000.0
2009-07-17 11:25:00,60.391,60.401,60.38,60.401,17600000.0
2009-07-17 11:26:00,60.402,60.409,60.394,60.409,9600000.0
2009-07-17 11:27:00,60.412,60.424,60.401,60.424,8000000.0
2009-07-17 11:28:00,60.422,60.422,60.4,60.4,14400000.0
2009-07-17 11:29:00,60.403,60.415,60.403,60.412,14400000.0
2009-07-17 11:30:00,60.422,60.432,60.42,60.432,14400000.0
2009-07-17 11:31:00,60.443,60.443,60.429,60.431,11200000.0
2009-07-17 11:32:00,60.424,60.439,60.422,60.439,17600000.0
2009-07-17 11:33:00,60.44,60.449,60.428,60.428,12800000.0
2009-07-17 11:34:00,60.433,60.433,60.426,60.426,12800000.0
2009-07-17 11:35:00,60.433,60.449,60.433,60.448,11200000.0
2009-07-17 11:36:00,60.456,60.456,60.439,60.445,12800000.0
2009-07-17 11:37:00,60.422,60.422,60.403,60.403,11200000.0
2009-07-17 11:38:00,60.408,60.417,60.408,60.415,11200000.0
2009-07-17 11:39:00,60.416,60.42,60.399,60.416,11200000.0
2009-07-17 11:40:00,60.411,60.416,60.406,60.41,11200000.0
2009-07-17 11:41:00,60.403,60.403,60.396,60.396,12800000.0
2009-07-17 11:42:00,60.406,60.447,60.406,60.447,17600000.0
2009-07-17 11:43:00,60.463,60.463,60.44,60.46,11200000.0
2009-07-17 11:44:00,60.471,60.471,60.462,60.468,11200000.0
2009-07-17 11:45:00,60.463,60.463,60.452,60.455,14400000.0
2009-07-17 11:46:00,60.444,60.455,60.444,60.45,11200000.0
2009-07-17 11:47:00,60.417,60.434,60.41,60.432,9600000.0
2009-07-17 11:48:00,60.44,60.44,60.422,60.424,11200000.0
2009-07-17 11:49:00,60.423,60.44,60.423,60.432,12800000.0
2009-07-17 11:50:00,60.434,60.434,60.424,60.424,17600000.0
2009-07-17 11:51:00,60.426,60.431,60.424,60.428,11200000.0
2009-07-17 11:52:00,60.441,60.441,60.426,60.433,11200000.0
2009-07-17 11:53:00,60.436,60.443,60.426,60.438,16000000.0
2009-07-17 11:54:00,60.426,60.426,60.404,60.404,14400000.0
2009-07-17 11:55:00,60.397,60.412,60.346,60.412,11200000.0
2009-07-17 11:56:00,60.413,60.417,60.408,60.41,12800000.0
2009-07-17 11:57:00,60.4,60.418,60.4,60.41,17600000.0
2009-07-17 11:58:00,60.41,60.41,60.405,60.406,11200000.0
2009-07-17 11:59:00,60.393,60.416,60.391,60.416,11200000.0
2009-07-17 12:00:00,60.423,60.438,60.423,60.438,11200000.0
2009-07-17 12:01:00,60.436,60.436,60.424,60.426,11200000.0
2009-07-17 12:02:00,60.419,60.428,60.419,60.428,9600000.0
2009-07-17 12:03:00,60.43,60.431,60.425,60.431,8000000.0
2009-07-17 12:04:00,60.433,60.433,60.421,60.429,17600000.0
2009-07-17 12:05:00,60.419,60.443,60.419,60.442,17600000.0
2009-07-17 12:06:00,60.45,60.455,60.449,60.451,12800000.0
2009-07-17 12:07:00,60.457,60.468,60.457,60.464,11200000.0
2009-07-17 12:08:00,60.466,60.48,60.466,60.472,11200000.0
2009-07-17 12:09:00,60.476,60.477,60.468,60.47,14400000.0
2009-07-17 12:10:00,60.464,60.464,60.445,60.445,11200000.0
2009-07-17 12:11:00,60.459,60.484,60.459,60.484,12800000.0
2009-07-17 12:12:00,60.482,60.482,60.468,60.482,11200000.0
2009-07-17 12:13:00,60.477,60.478,60.467,60.478,11200000.0
2009-07-17 12:14:00,60.48,60.48,60.467,60.469,12800000.0
2009-07-17 12:15:00,60.469,60.469,60.461,60.461,8000000.0
2009-07-17 12:16:00,60.45,60.471,60.447,60.471,12800000.0
2009-07-17 12:17:00,60.468,60.468,60.401,60.449,17600000.0
2009-07-17 12:18:00,60.442,60.46,60.442,60.448,16000000.0
2009-07-17 12:19:00,60.441,60.446,60.428,60.446,12800000.0
2009-07-17 12:20:00,60.447,60.451,60.439,60.449,14400000.0
2009-07-17 12:21:00,60.44,60.44,60.421,60.434,16000000.0
2009-07-17 12:22:00,60.455,60.465,60.455,60.462,16000000.0
2009-07-17 12:23:00,60.461,60.463,60.453,60.455,14400000.0
2009-07-17 12:24:00,60.456,60.462,60.453,60.462,8000000.0
2009-07-17 12:25:00,60.458,60.458,60.45,60.452,11200000.0
2009-07-17 12:26:00,60.439,60.439,60.435,60.436,11200000.0
2009-07-17 12:27:00,60.434,60.434,60.427,60.431,11200000.0
2009-07-17 12:28:00,60.428,60.446,60.428,60.446,12800000.0
2009-07-17 12:29:00,60.451,60.455,60.447,60.452,17600000.0
2009-07-17 12:30:00,60.45,60.458,60.444,60.444,17600000.0
2009-07-17 12:31:00,60.432,60.436,60.418,60.425,12800000.0
2009-07-17 12:32:00,60.425,60.425,60.399,60.412,12800000.0
2009-07-17 12:33:00,60.42,60.427,60.418,60.425,14400000.0
2009-07-17 12:34:00,60.431,60.449,60.431,60.449,12800000.0
2009-07-17 12:35:00,60.449,60.455,60.444,60.444,11200000.0
2009-07-17 12:36:00,60.424,60.426,60.417,60.42,11200000.0
2009-07-17 12:37:00,60.412,60.415,60.404,60.413,11200000.0
2009-07-17 12:38:00,60.416,60.416,60.323,60.407,17600000.0
2009-07-17 12:39:00,60.417,60.432,60.417,60.424,16000000.0
2009-07-17 12:40:00,60.433,60.435,60.414,60.428,16000000.0
2009-07-17 12:41:00,60.431,60.44,60.431,60.435,12800000.0
2009-07-17 12:42:00,60.438,60.44,60.429,60.429,14400000.0
2009-07-17 12:43:00,60.435,60.454,60.435,60.454,12800000.0
2009-07-17 12:44:00,60.451,60.463,60.445,60.452,17400000.0
2009-07-17 12:45:00,60.444,60.444,60.432,60.434,8000000.0
2009-07-17 12:46:00,60.435,60.44,60.432,60.434,12800000.0
2009-07-17 12:47:00,60.43,60.43,60.416,60.416,9600000.0
2009-07-17 12:48:00,60.423,60.425,60.415,60.415,11200000.0
2009-07-17 12:49:00,60.403,60.407,60.393,60.407,16000000.0
2009-07-17 12:50:00,60.41,60.416,60.403,60.415,14400000.0
2009-07-17 12:51:00,60.419,60.423,60.412,60.412,11200000.0
2009-07-17 12:52:00,60.43,60.43,60.414,60.421,11200000.0
2009-07-17 12:53:00,60.412,60.419,60.404,60.404,11200000.0
2009-07-17 12:54:00,60.422,60.422,60.41,60.415,12800000.0
2009-07-17 12:55:00,60.415,60.418,60.407,60.407,16000000.0
2009-07-17 12:56:00,60.38,60.393,60.38,60.39,9600000.0
2009-07-17 12:57:00,60.399,60.403,60.393,60.393,11200000.0
2009-07-17 12:58:00,60.397,60.397,60.382,60.383,17600000.0
2009-07-17 12:59:00,60.366,60.376,60.363,60.363,16000000.0
2009-07-17 13:00:00,60.368,60.38,60.367,60.377,12800000.0
2009-07-17 13:01:00,60.375,60.385,60.372,60.372,14400000.0
2009-07-17 13:02:00,60.372,60.383,60.372,60.383,12800000.0
2009-07-17 13:03:00,60.397,60.406,60.389,60.406,16000000.0
2009-07-17 13:04:00,60.42,60.436,60.42,60.42,11600000.0
2009-07-17 13:05:00,60.411,60.43,60.411,60.43,12800000.0
2009-07-17 13:06:00,60.435,60.435,60.411,60.411,11200000.0
2009-07-17 13:07:00,60.407,60.407,60.382,60.384,14400000.0
2009-07-17 13:08:00,60.386,60.4,60.386,60.398,17600000.0
2009-07-17 13:09:00,60.413,60.418,60.409,60.416,12800000.0
2009-07-17 13:10:00,60.369,60.395,60.369,60.384,9600000.0
2009-07-17 13:11:00,60.393,60.395,60.387,60.387,11200000.0
2009-07-17 13:12:00,60.387,60.396,60.384,60.384,12800000.0
2009-07-17 13:13:00,60.373,60.395,60.373,60.379,17600000.0
2009-07-17 13:14:00,60.392,60.401,60.371,60.371,12800000.0
2009-07-17 13:15:00,60.356,60.356,60.334,60.345,12800000.0
2009-07-17 13:16:00,60.326,60.338,60.326,60.338,17600000.0
2009-07-17 13:17:00,60.322,60.325,60.316,60.319,9600000.0
2009-07-17 13:18:00,60.311,60.315,60.302,60.312,11200000.0
2009-07-17 13:19:00,60.313,60.337,60.303,60.337,16000000.0
2009-07-17 13:20:00,60.327,60.333,60.318,60.318,17600000.0
2009-07-17 13:21:00,60.329,60.335,60.324,60.331,11200000.0
2009-07-17 13:22:00,60.326,60.329,60.318,60.318,12800000.0
2009-07-17 13:23:00,60.326,60.329,60.315,60.315,8000000.0
2009-07-17 13:24:00,60.328,60.334,60.321,60.322,11200000.0
2009-07-17 13:25:00,60.316,60.319,60.309,60.314,17600000.0
2009-07-17 13:26:00,60.307,60.322,60.302,60.319,17600000.0
2009-07-17 13:27:00,60.339,60.353,60.337,60.337,9600000.0
2009-07-17 13:28:00,60.32,60.32,60.227,60.311,16000000.0
2009-07-17 13:29:00,60.196,60.314,60.196,60.3,11200000.0
2009-07-17 13:30:00,60.296,60.308,60.296,60.298,12800000.0
2009-07-17 13:31:00,60.293,60.304,60.293,60.303,11200000.0
2009-07-17 13:32:00,60.305,60.321,60.305,60.321,11600000.0
2009-07-17 13:33:00,60.329,60.33,60.32,60.322,19200000.0
2009-07-17 13:34:00,60.318,60.327,60.315,60.327,12800000.0
2009-07-17 13:35:00,60.339,60.339,60.327,60.33,37200000.0
2009-07-17 13:36:00,60.309,60.309,60.298,60.298,17600000.0
2009-07-17 13:37:00,60.309,60.314,60.309,60.314,14400000.0
2009-07-17 13:38:00,60.32,60.32,60.303,60.306,33600000.0
2009-07-17 13:39:00,60.308,60.314,60.305,60.314,14400000.0
2009-07-17 13:40:00,60.334,60.334,60.313,60.314,40000000.0
2009-07-17 13:41:00,60.308,60.308,60.302,60.308,16000000.0
2009-07-17 13:42:00,60.296,60.297,60.268,60.268,11200000.0
2009-07-17 13:43:00,60.268,60.268,60.258,60.263,27600000.0
2009-07-17 13:44:00,60.261,60.261,60.243,60.244,33600000.0
2009-07-17 13:45:00,60.246,60.256,60.243,60.25,20800000.0
2009-07-17 13:46:00,60.254,60.254,60.243,60.243,24000000.0
2009-07-17 13:47:00,60.232,60.232,60.216,60.216,13200000.0
2009-07-17 13:48:00,60.206,60.217,60.202,60.214,12800000.0
2009-07-17 13:49:00,60.221,60.225,60.221,60.223,17600000.0
2009-07-17 13:50:00,60.222,60.222,60.204,60.216,11200000.0
2009-07-17 13:51:00,60.215,60.215,60.205,60.205,24000000.0
2009-07-17 13:52:00,60.208,60.214,60.195,60.206,12800000.0
2009-07-17 13:53:00,60.208,60.228,60.208,60.222,17600000.0
2009-07-17 13:54:00,60.221,60.224,60.217,60.223,25600000.0
2009-07-17 13:55:00,60.232,60.233,60.225,60.226,9600000.0
2009-07-17 13:56:00,60.234,60.247,60.234,60.242,14400000.0
2009-07-17 13:57:00,60.253,60.253,60.237,60.244,28800000.0
2009-07-17 13:58:00,60.233,60.246,60.233,60.243,14400000.0
2009-07-17 13:59:00,60.257,60.269,60.257,60.267,32000000.0
2009-07-17 14:00:00,60.302,60.42,60.302,60.33,48000000.0
2009-07-17 14:01:00,60.347,60.347,60.275,60.275,32000000.0
2009-07-17 14:02:00,60.285,60.312,60.285,60.312,14400000.0
2009-07-17 14:03:00,60.335,60.344,60.319,60.319,14400000.0
2009-07-17 14:04:00,60.325,60.339,60.32,60.339,11200000.0
2009-07-17 14:05:00,60.338,60.34,60.328,60.328,24000000.0
2009-07-17 14:06:00,60.32,60.32,60.296,60.299,36600000.0
2009-07-17 14:07:00,60.301,60.309,60.297,60.298,40000000.0
2009-07-17 14:08:00,60.298,60.301,60.288,60.288,8000000.0
2009-07-17 14:09:00,60.296,60.309,60.294,60.309,33600000.0
2009-07-17 14:10:00,60.318,60.326,60.318,60.326,33600000.0
2009-07-17 14:11:00,60.309,60.317,60.301,60.317,9600000.0
2009-07-17 14:12:00,60.324,60.329,60.321,60.323,27200000.0
2009-07-17 14:13:00,60.339,60.339,60.327,60.331,9600000.0
2009-07-17 14:14:00,60.301,60.316,60.301,60.306,12800000.0
2009-07-17 14:15:00,60.309,60.313,60.289,60.289,28800000.0
2009-07-17 14:16:00,60.285,60.297,60.285,60.288,25600000.0
2009-07-17 14:17:00,60.277,60.279,60.25,60.253,12800000.0
2009-07-17 14:18:00,60.254,60.254,60.237,60.237,16000000.0
2009-07-17 14:19:00,60.246,60.246,60.241,60.244,9600000.0
2009-07-17 14:20:00,60.25,60.25,60.225,60.225,26000000.0
2009-07-17 14:21:00,60.226,60.226,60.217,60.224,28800000.0
2009-07-17 14:22:00,60.197,60.197,60.172,60.172,24000000.0
2009-07-17 14:23:00,60.171,60.171,60.157,60.158,48000000.0
2009-07-17 14:24:00,60.174,60.198,60.174,60.193,12800000.0
2009-07-17 14:25:00,60.198,60.213,60.198,60.204,12800000.0
2009-07-17 14:26:00,60.212,60.229,60.212,60.225,12800000.0
2009-07-17 14:27:00,60.246,60.254,60.24,60.254,17600000.0
2009-07-17 14:28:00,60.254,60.281,60.254,60.278,11200000.0
2009-07-17 14:29:00,60.273,60.301,60.273,60.301,36800000.0
2009-07-17 14:30:00,60.346,60.369,60.328,60.328,22400000.0
2009-07-17 14:31:00,60.312,60.312,60.28,60.3,20800000.0
2009-07-17 14:32:00,60.308,60.356,60.308,60.338,40400000.0
2009-07-17 14:33:00,60.329,60.329,60.293,60.301,24000000.0
2009-07-17 14:34:00,60.292,60.292,60.273,60.282,33600000.0
2009-07-17 14:35:00,60.267,60.267,60.241,60.241,14400000.0
2009-07-17 14:36:00,60.29,60.326,60.29,60.326,12800000.0
2009-07-17 14:37:00,60.348,60.352,60.345,60.346,11200000.0
2009-07-17 14:38:00,60.349,60.349,60.337,60.337,56000000.0
2009-07-17 14:39:00,60.318,60.318,60.3,60.3,12800000.0
2009-07-17 14:40:00,60.311,60.326,60.311,60.313,8000000.0
2009-07-17 14:41:00,60.316,60.336,60.312,60.336,56000000.0
2009-07-17 14:42:00,60.357,60.382,60.357,60.365,12800000.0
2009-07-17 14:43:00,60.353,60.367,60.353,60.366,26000000.0
2009-07-17 14:44:00,60.369,60.376,60.36,60.361,11200000.0
2009-07-17 14:45:00,60.35,60.383,60.348,60.383,11200000.0
2009-07-17 14:46:00,60.398,60.398,60.39,60.39,11200000.0
2009-07-17 14:47:00,60.367,60.375,60.356,60.356,16000000.0
2009-07-17 14:48:00,60.349,60.349,60.332,60.338,19600000.0
2009-07-17 14:49:00,60.331,60.336,60.326,60.336,32400000.0
2009-07-17 14:50:00,60.364,60.369,60.36,60.369,28800000.0
2009-07-17 14:51:00,60.389,60.4,60.386,60.397,32000000.0
2009-07-17 14:52:00,60.412,60.416,60.397,60.397,12800000.0
2009-07-17 14:53:00,60.402,60.402,60.383,60.383,17600000.0
2009-07-17 14:54:00,60.408,60.464,60.408,60.464,12800000.0
2009-07-17 14:55:00,60.449,60.465,60.447,60.465,16400000.0
2009-07-17 14:56:00,60.476,60.501,60.476,60.501,12800000.0
2009-07-17 14:57:00,60.509,60.511,60.5,60.51,12800000.0
2009-07-17 14:58:00,60.54,60.562,60.54,60.562,17600000.0
2009-07-17 14:59:00,60.583,60.648,60.583,60.648,8000000.0
2009-07-17 15:00:00,60.663,60.708,60.663,60.708,14400000.0
2009-07-17 15:01:00,60.743,60.804,60.743,60.785,12800000.0
2009-07-17 15:02:00,60.761,60.769,60.745,60.745,27200000.0
2009-07-17 15:03:00,60.737,60.762,60.737,60.758,12800000.0
2009-07-17 15:04:00,60.757,60.763,60.746,60.749,24000000.0
2009-07-17 15:05:00,60.761,60.765,60.747,60.747,11200000.0
2009-07-17 15:06:00,60.701,60.701,60.67,60.67,11200000.0
2009-07-17 15:07:00,60.677,60.682,60.674,60.682,25600000.0
2009-07-17 15:08:00,60.69,60.69,60.674,60.681,22400000.0
2009-07-17 15:09:00,60.687,60.687,60.671,60.671,16000000.0
2009-07-17 15:10:00,60.72,60.771,60.72,60.755,40000000.0
2009-07-17 15:11:00,60.761,60.769,60.756,60.757,32000000.0
2009-07-17 15:12:00,60.756,60.795,60.756,60.795,30400000.0
2009-07-17 15:13:00,60.847,60.888,60.847,60.887,45200000.0
2009-07-17 15:14:00,60.882,60.883,60.859,60.859,35200000.0
2009-07-17 15:15:00,60.831,60.831,60.818,60.818,22400000.0
2009-07-17 15:16:00,60.822,60.832,60.822,60.832,36800000.0
2009-07-17 15:17:00,60.833,60.855,60.822,60.854,22400000.0
2009-07-17 15:18:00,60.841,60.846,60.825,60.846,22400000.0
2009-07-17 15:19:00,60.836,60.836,60.825,60.826,16000000.0
2009-07-17 15:20:00,60.82,60.848,60.82,60.848,24000000.0
2009-07-17 15:21:00,60.843,60.843,60.813,60.813,8000000.0
2009-07-17 15:22:00,60.814,60.814,60.809,60.809,8000000.0
2009-07-17 15:23:00,60.788,60.788,60.772,60.772,48400000.0
2009-07-17 15:24:00,60.767,60.791,60.762,60.791,25600000.0
2009-07-17 15:25:00,60.798,60.799,60.784,60.791,27200000.0
2009-07-17 15:26:00,60.815,60.829,60.815,60.828,40400000.0
2009-07-17 15:27:00,60.847,60.872,60.847,60.847,29200000.0
2009-07-17 15:28:00,60.846,60.852,60.843,60.846,70400000.0
2009-07-17 15:29:00,60.818,60.818,60.703,60.725,46400000.0
2009-07-17 15:30:00,60.739,60.881,60.739,60.762,115200000.0
2009-07-17 15:31:00,60.824,60.824,60.779,60.779,60800000.0
2009-07-17 15:32:00,60.756,60.756,60.73,60.73,29800000.0
2009-07-17 15:33:00,60.721,60.724,60.717,60.717,30800000.0
2009-07-17 15:34:00,60.71,60.71,60.697,60.697,22400000.0
2009-07-17 15:35:00,60.724,60.742,60.722,60.742,33600000.0
2009-07-17 15:36:00,60.748,60.748,60.728,60.74,32000000.0
2009-07-17 15:37:00,60.726,60.733,60.691,60.691,30400000.0
2009-07-17 15:38:00,60.655,60.662,60.641,60.641,59200000.0
2009-07-17 15:39:00,60.651,60.651,60.604,60.604,36800000.0
2009-07-17 15:40:00,60.596,60.606,60.594,60.605,35200000.0
2009-07-17 15:41:00,60.641,60.707,60.641,60.707,25600000.0
2009-07-17 15:42:00,60.699,60.734,60.699,60.733,43200000.0
2009-07-17 15:43:00,60.773,60.773,60.728,60.728,27200000.0
2009-07-17 15:44:00,60.704,60.727,60.704,60.704,27200000.0
2009-07-17 15:45:00,60.73,60.739,60.73,60.734,8000000.0
2009-07-17 15:46:00,60.744,60.744,60.689,60.689,14400000.0
2009-07-17 15:47:00,60.671,60.671,60.584,60.584,30800000.0
2009-07-17 15:48:00,60.572,60.577,60.561,60.571,27200000.0
2009-07-17 15:49:00,60.577,60.596,60.577,60.595,11200000.0
2009-07-17 15:50:00,60.597,60.597,60.538,60.538,25600000.0
2009-07-17 15:51:00,60.541,60.541,60.522,60.533,43200000.0
2009-07-17 15:52:00,60.532,60.568,60.532,60.557,20800000.0
2009-07-17 15:53:00,60.586,60.591,60.569,60.591,24000000.0
2009-07-17 15:54:00,60.575,60.576,60.565,60.573,28800000.0
2009-07-17 15:55:00,60.575,60.579,60.574,60.576,24400000.0
2009-07-17 15:56:00,60.58,60.635,60.58,60.628,51600000.0
2009-07-17 15:57:00,60.634,60.634,60.607,60.607,12800000.0
2009-07-17 15:58:00,60.617,60.627,60.615,60.627,19200000.0
2009-07-17 15:59:00,60.646,60.663,60.646,60.663,36800000.0
2009-07-17 16:00:00,60.65,60.65,60.617,60.617,51200000.0
2009-07-17 16:01:00,60.596,60.596,60.572,60.575,41600000.0
2009-07-17 16:02:00,60.594,60.599,60.586,60.599,22400000.0
2009-07-17 16:03:00,60.615,60.653,60.615,60.636,64400000.0
2009-07-17 16:04:00,60.636,60.642,60.626,60.636,44800000.0
2009-07-17 16:05:00,60.639,60.67,60.639,60.67,48000000.0
2009-07-17 16:06:00,60.689,60.693,60.683,60.684,35200000.0
2009-07-17 16:07:00,60.688,60.688,60.661,60.661,32000000.0
2009-07-17 16:08:00,60.646,60.646,60.62,60.638,44800000.0
2009-07-17 16:09:00,60.637,60.641,60.621,60.641,44800000.0
2009-07-17 16:10:00,60.647,60.647,60.613,60.613,42000000.0
2009-07-17 16:11:00,60.615,60.63,60.615,60.626,9600000.0
2009-07-17 16:12:00,60.633,60.644,60.623,60.623,56000000.0
2009-07-17 16:13:00,60.623,60.623,60.613,60.618,11200000.0
2009-07-17 16:14:00,60.609,60.609,60.586,60.586,50000000.0
2009-07-17 16:15:00,60.572,60.572,60.536,60.54,59200000.0
2009-07-17 16:16:00,60.553,60.592,60.553,60.568,17600000.0
2009-07-17 16:17:00,60.582,60.593,60.577,60.593,38400000.0
2009-07-17 16:18:00,60.582,60.599,60.582,60.597,38400000.0
2009-07-17 16:19:00,60.617,60.617,60.59,60.59,22400000.0
2009-07-17 16:20:00,60.572,60.586,60.572,60.582,11200000.0
2009-07-17 16:21:00,60.575,60.603,60.575,60.597,27200000.0
2009-07-17 16:22:00,60.59,60.641,60.59,60.641,41600000.0
2009-07-17 16:23:00,60.653,60.656,60.625,60.625,43200000.0
2009-07-17 16:24:00,60.638,60.661,60.638,60.652,17600000.0
2009-07-17 16:25:00,60.673,60.686,60.673,60.681,33600000.0
2009-07-17 16:26:00,60.679,60.686,60.679,60.682,17600000.0
2009-07-17 16:27:00,60.686,60.686,60.657,60.657,35200000.0
2009-07-17 16:28:00,60.657,60.661,60.648,60.657,27200000.0
2009-07-17 16:29:00,60.647,60.647,60.638,60.645,11200000.0
2009-07-17 16:30:00,60.658,60.663,60.651,60.662,43200000.0
2009-07-17 16:31:00,60.647,60.648,60.632,60.64,41600000.0
2009-07-17 16:32:00,60.641,60.652,60.632,60.652,12800000.0
2009-07-17 16:33:00,60.639,60.647,60.637,60.647,27200000.0
2009-07-17 16:34:00,60.649,60.686,60.649,60.678,35200000.0
2009-07-17 16:35:00,60.667,60.667,60.645,60.647,52800000.0
2009-07-17 16:36:00,60.661,60.677,60.661,60.663,51600000.0
2009-07-17 16:37:00,60.687,60.699,60.685,60.685,41600000.0
2009-07-17 16:38:00,60.686,60.697,60.682,60.682,40000000.0
2009-07-17 16:39:00,60.674,60.674,60.638,60.638,35200000.0
2009-07-17 16:40:00,60.629,60.632,60.618,60.624,56000000.0
2009-07-17 16:41:00,60.62,60.633,60.616,60.617,74000000.0
2009-07-17 16:42:00,60.614,60.614,60.599,60.599,54400000.0
2009-07-17 16:43:00,60.604,60.615,60.599,60.606,17600000.0
2009-07-17 16:44:00,60.609,60.611,60.601,60.604,11200000.0
2009-07-17 16:45:00,60.611,60.611,60.593,60.595,57600000.0
2009-07-17 16:46:00,60.61,60.61,60.585,60.585,12800000.0
2009-07-17 16:47:00,60.598,60.619,60.598,60.619,71200000.0
2009-07-17 16:48:00,60.627,60.627,60.61,60.616,53200000.0
2009-07-17 16:49:00,60.595,60.595,60.551,60.551,36800000.0
2009-07-17 16:50:00,60.542,60.549,60.537,60.547,75600000.0
2009-07-17 16:51:00,60.545,60.549,60.534,60.534,32000000.0
2009-07-17 16:52:00,60.518,60.525,60.512,60.512,46400000.0
2009-07-17 16:53:00,60.503,60.512,60.502,60.506,30400000.0
2009-07-17 16:54:00,60.496,60.496,60.48,60.492,11200000.0
2009-07-17 16:55:00,60.505,60.519,60.505,60.519,27200000.0
2009-07-17 16:56:00,60.536,60.548,60.526,60.548,37200000.0
2009-07-17 16:57:00,60.543,60.57,60.543,60.57,19600000.0
2009-07-17 16:58:00,60.565,60.565,60.526,60.529,12800000.0
2009-07-17 16:59:00,60.513,60.556,60.513,60.556,51200000.0
2009-07-17 17:00:00,60.542,60.545,60.527,60.527,49600000.0
2009-07-17 17:01:00,60.519,60.524,60.513,60.521,40000000.0
2009-07-17 17:02:00,60.527,60.543,60.527,60.54,33600000.0
2009-07-17 17:03:00,60.545,60.545,60.525,60.526,44800000.0
2009-07-17 17:04:00,60.531,60.531,60.514,60.514,41600000.0
2009-07-17 17:05:00,60.516,60.53,60.516,60.52,54400000.0
2009-07-17 17:06:00,60.525,60.525,60.496,60.496,59200000.0
2009-07-17 17:07:00,60.494,60.509,60.494,60.494,35200000.0
2009-07-17 17:08:00,60.508,60.508,60.491,60.492,68800000.0
2009-07-17 17:09:00,60.478,60.485,60.461,60.461,59200000.0
2009-07-17 17:10:00,60.453,60.458,60.45,60.458,25600000.0
2009-07-17 17:11:00,60.453,60.461,60.45,60.461,38400000.0
2009-07-17 17:12:00,60.456,60.462,60.453,60.455,25600000.0
2009-07-17 17:13:00,60.458,60.458,60.446,60.456,28800000.0
2009-07-17 17:14:00,60.468,60.484,60.468,60.484,22400000.0
2009-07-17 17:15:00,60.473,60.473,60.463,60.468,19200000.0
2009-07-17 17:16:00,60.482,60.494,60.482,60.482,9600000.0
2009-07-17 17:17:00,60.484,60.491,60.476,60.476,38400000.0
2009-07-17 17:18:00,60.477,60.482,60.463,60.482,57600000.0
2009-07-17 17:19:00,60.472,60.482,60.469,60.469,24400000.0
2009-07-17 17:20:00,60.455,60.455,60.447,60.45,16000000.0
2009-07-17 17:21:00,60.47,60.485,60.468,60.485,28800000.0
2009-07-17 17:22:00,60.499,60.521,60.499,60.521,19200000.0
2009-07-17 17:23:00,60.516,60.525,60.509,60.525,8000000.0
2009-07-17 17:24:00,60.542,60.573,60.527,60.573,17600000.0
2009-07-17 17:25:00,60.542,60.542,60.486,60.486,17600000.0
2009-07-17 17:26:00,60.484,60.497,60.477,60.497,35200000.0
2009-07-17 17:27:00,60.503,60.503,60.484,60.486,46400000.0
2009-07-17 17:28:00,60.483,60.502,60.473,60.495,32000000.0
2009-07-17 17:29:00,60.507,60.525,60.507,60.516,27200000.0
2009-07-17 17:30:00,60.492,60.492,60.461,60.462,9600000.0
2009-07-17 17:31:00,60.456,60.461,60.45,60.451,88000000.0
2009-07-17 17:32:00,60.443,60.473,60.443,60.473,53200000.0
2009-07-17 17:33:00,60.471,60.472,60.463,60.472,37200000.0
2009-07-17 17:34:00,60.467,60.467,60.451,60.451,64000000.0
2009-07-17 17:35:00,60.456,60.466,60.456,60.46,43200000.0
2009-07-17 17:36:00,60.454,60.454,60.447,60.447,34000000.0
2009-07-17 17:37:00,60.462,60.475,60.462,60.475,9600000.0
2009-07-17 17:38:00,60.47,60.472,60.461,60.464,35200000.0
2009-07-17 17:39:00,60.46,60.467,60.455,60.467,12800000.0
2009-07-17 17:40:00,60.455,60.459,60.449,60.456,75200000.0
2009-07-17 17:41:00,60.468,60.478,60.465,60.465,12800000.0
2009-07-17 17:42:00,60.432,60.46,60.432,60.447,12800000.0
2009-07-17 17:43:00,60.476,60.483,60.471,60.479,17600000.0
2009-07-17 17:44:00,60.493,60.493,60.485,60.486,30400000.0
2009-07-17 17:45:00,60.46,60.46,60.408,60.408,30400000.0
2009-07-17 17:46:00,60.417,60.444,60.417,60.444,41600000.0
2009-07-17 17:47:00,60.431,60.441,60.417,60.441,57400000.0
2009-07-17 17:48:00,60.449,60.465,60.449,60.462,57600000.0
2009-07-17 17:49:00,60.463,60.477,60.46,60.472,46400000.0
2009-07-17 17:50:00,60.48,60.484,60.477,60.479,12800000.0
2009-07-17 17:51:00,60.467,60.47,60.456,60.456,50000000.0
2009-07-17 17:52:00,60.456,60.461,60.453,60.457,43200000.0
2009-07-17 17:53:00,60.443,60.443,60.422,60.429,33600000.0
2009-07-17 17:54:00,60.417,60.429,60.417,60.417,38400000.0
2009-07-17 17:55:00,60.411,60.418,60.41,60.412,40000000.0
2009-07-17 17:56:00,60.381,60.411,60.377,60.377,44800000.0
2009-07-17 17:57:00,60.421,60.433,60.419,60.426,36800000.0
2009-07-17 17:58:00,60.425,60.428,60.425,60.425,8000000.0
2009-07-17 17:59:00,60.431,60.458,60.431,60.455,62400000.0
2009-07-17 18:00:00,60.454,60.455,60.447,60.451,51200000.0
2009-07-17 18:01:00,60.453,60.47,60.453,60.467,32400000.0
2009-07-17 18:02:00,60.453,60.458,60.452,60.458,24000000.0
2009-07-17 18:03:00,60.459,60.459,60.449,60.458,36800000.0
2009-07-17 18:04:00,60.461,60.466,60.461,60.464,33600000.0
2009-07-17 18:05:00,60.464,60.464,60.456,60.456,13200000.0
2009-07-17 18:06:00,60.455,60.483,60.455,60.483,30400000.0
2009-07-17 18:07:00,60.496,60.496,60.49,60.493,35200000.0
2009-07-17 18:08:00,60.495,60.495,60.483,60.492,84800000.0
2009-07-17 18:09:00,60.498,60.511,60.498,60.511,33600000.0
2009-07-17 18:10:00,60.517,60.519,60.493,60.493,9600000.0
2009-07-17 18:11:00,60.473,60.495,60.461,60.495,9600000.0
2009-07-17 18:12:00,60.489,60.489,60.482,60.482,12800000.0
2009-07-17 18:13:00,60.49,60.493,60.488,60.493,27200000.0
2009-07-17 18:14:00,60.492,60.492,60.478,60.48,19200000.0
2009-07-17 18:15:00,60.495,60.496,60.482,60.492,30400000.0
2009-07-17 18:16:00,60.493,60.498,60.483,60.491,56000000.0
2009-07-17 18:17:00,60.491,60.491,60.482,60.482,43200000.0
2009-07-17 18:18:00,60.49,60.514,60.49,60.514,30400000.0
2009-07-17 18:19:00,60.513,60.513,60.503,60.505,46400000.0
2009-07-17 18:20:00,60.506,60.521,60.506,60.52,43200000.0
2009-07-17 18:21:00,60.524,60.541,60.523,60.54,12800000.0
2009-07-17 18:22:00,60.562,60.568,60.557,60.557,34000000.0
2009-07-17 18:23:00,60.564,60.564,60.552,60.557,46400000.0
2009-07-17 18:24:00,60.544,60.55,60.531,60.531,53600000.0
2009-07-17 18:25:00,60.528,60.532,60.517,60.527,33600000.0
2009-07-17 18:26:00,60.527,60.533,60.525,60.527,30400000.0
2009-07-17 18:27:00,60.52,60.524,60.518,60.519,33600000.0
2009-07-17 18:28:00,60.524,60.529,60.52,60.52,12800000.0
2009-07-17 18:29:00,60.518,60.52,60.508,60.508,25600000.0
2009-07-17 18:30:00,60.511,60.513,60.485,60.485,36800000.0
2009-07-17 18:31:00,60.47,60.47,60.458,60.466,8000000.0
2009-07-17 18:32:00,60.486,60.486,60.466,60.466,70400000.0
2009-07-17 18:33:00,60.464,60.468,60.458,60.458,32000000.0
2009-07-17 18:34:00,60.457,60.477,60.457,60.47,19200000.0
2009-07-17 18:35:00,60.467,60.467,60.448,60.448,43200000.0
2009-07-17 18:36:00,60.46,60.466,60.453,60.465,68800000.0
2009-07-17 18:37:00,60.471,60.495,60.47,60.495,36800000.0
2009-07-17 18:38:00,60.492,60.496,60.483,60.487,49600000.0
2009-07-17 18:39:00,60.495,60.498,60.486,60.491,76800000.0
2009-07-17 18:40:00,60.489,60.491,60.477,60.485,65600000.0
2009-07-17 18:41:00,60.503,60.522,60.503,60.512,72000000.0
2009-07-17 18:42:00,60.517,60.573,60.517,60.573,78400000.0
2009-07-17 18:43:00,60.574,60.574,60.542,60.554,49600000.0
2009-07-17 18:44:00,60.542,60.542,60.533,60.533,30400000.0
2009-07-17 18:45:00,60.53,60.548,60.516,60.548,12800000.0
2009-07-17 18:46:00,60.551,60.558,60.543,60.546,8000000.0
2009-07-17 18:47:00,60.537,60.538,60.526,60.538,14400000.0
2009-07-17 18:48:00,60.539,60.545,60.535,60.538,28800000.0
2009-07-17 18:49:00,60.538,60.538,60.517,60.517,24000000.0
2009-07-17 18:50:00,60.519,60.534,60.519,60.529,46400000.0
2009-07-17 18:51:00,60.528,60.528,60.518,60.524,12800000.0
2009-07-17 18:52:00,60.49,60.503,60.49,60.503,19200000.0
2009-07-17 18:53:00,60.52,60.533,60.516,60.532,30400000.0
2009-07-17 18:54:00,60.537,60.537,60.531,60.537,19200000.0
2009-07-17 18:55:00,60.542,60.542,60.524,60.524,22800000.0
2009-07-17 18:56:00,60.523,60.526,60.516,60.525,16000000.0
2009-07-17 18:57:00,60.528,60.53,60.524,60.53,19200000.0
2009-07-17 18:58:00,60.516,60.529,60.515,60.529,32000000.0
2009-07-17 18:59:00,60.544,60.565,60.544,60.558,32000000.0
2009-07-17 19:00:00,60.55,60.551,60.538,60.55,14400000.0
2009-07-17 19:01:00,60.555,60.562,60.551,60.554,19200000.0
2009-07-17 19:02:00,60.553,60.562,60.553,60.56,43200000.0
2009-07-17 19:03:00,60.564,60.564,60.556,60.557,14400000.0
2009-07-17 19:04:00,60.525,60.554,60.524,60.527,17600000.0
2009-07-17 19:05:00,60.534,60.547,60.534,60.547,22400000.0
2009-07-17 19:06:00,60.555,60.563,60.549,60.563,56800000.0
2009-07-17 19:07:00,60.562,60.563,60.558,60.562,35600000.0
2009-07-17 19:08:00,60.561,60.568,60.558,60.568,22400000.0
2009-07-17 19:09:00,60.569,60.571,60.561,60.561,12800000.0
2009-07-17 19:10:00,60.536,60.553,60.536,60.553,8000000.0
2009-07-17 19:11:00,60.553,60.553,60.539,60.551,30800000.0
2009-07-17 19:12:00,60.564,60.564,60.556,60.56,24000000.0
2009-07-17 19:13:00,60.559,60.56,60.555,60.557,36800000.0
2009-07-17 19:14:00,60.562,60.563,60.553,60.554,36800000.0
2009-07-17 19:15:00,60.557,60.565,60.548,60.565,11600000.0
2009-07-17 19:16:00,60.567,60.567,60.543,60.551,8000000.0
2009-07-17 19:17:00,60.546,60.553,60.546,60.551,9600000.0
2009-07-17 19:18:00,60.559,60.567,60.559,60.561,32000000.0
2009-07-17 19:19:00,60.571,60.576,60.565,60.576,11200000.0
2009-07-17 19:20:00,60.574,60.582,60.565,60.582,14400000.0
2009-07-17 19:21:00,60.585,60.585,60.578,60.582,17600000.0
2009-07-17 19:22:00,60.576,60.576,60.561,60.574,14400000.0
2009-07-17 19:23:00,60.578,60.583,60.568,60.58,16400000.0
2009-07-17 19:24:00,60.584,60.588,60.577,60.586,48000000.0
2009-07-17 19:25:00,60.591,60.597,60.588,60.594,11200000.0
2009-07-17 19:26:00,60.606,60.614,60.603,60.61,41600000.0
2009-07-17 19:27:00,60.617,60.623,60.617,60.62,9600000.0
2009-07-17 19:28:00,60.614,60.614,60.596,60.596,12800000.0
2009-07-17 19:29:00,60.608,60.61,60.602,60.607,12800000.0
2009-07-17 19:30:00,60.618,60.637,60.618,60.637,10600000.0
2009-07-17 19:31:00,60.641,60.653,60.641,60.653,12800000.0
2009-07-17 19:32:00,60.653,60.683,60.653,60.683,11200000.0
2009-07-17 19:33:00,60.711,60.711,60.697,60.706,11200000.0
2009-07-17 19:34:00,60.708,60.715,60.706,60.709,12800000.0
2009-07-17 19:35:00,60.708,60.725,60.708,60.725,17600000.0
2009-07-17 19:36:00,60.726,60.726,60.712,60.72,8000000.0
2009-07-17 19:37:00,60.737,60.755,60.737,60.75,11200000.0
2009-07-17 19:38:00,60.739,60.739,60.725,60.725,9600000.0
2009-07-17 19:39:00,60.717,60.735,60.717,60.732,12800000.0
2009-07-17 19:40:00,60.715,60.726,60.715,60.721,11200000.0
2009-07-17 19:41:00,60.717,60.723,60.714,60.717,11200000.0
2009-07-17 19:42:00,60.695,60.705,60.695,60.702,11200000.0
2009-07-17 19:43:00,60.703,60.703,60.697,60.697,19200000.0
2009-07-17 19:44:00,60.694,60.704,60.69,60.693,11200000.0
2009-07-17 19:45:00,60.708,60.709,60.699,60.706,16000000.0
2009-07-17 19:46:00,60.696,60.702,60.696,60.702,14400000.0
2009-07-17 19:47:00,60.695,60.695,60.681,60.681,17600000.0
2009-07-17 19:48:00,60.685,60.689,60.681,60.686,21800000.0
2009-07-17 19:49:00,60.686,60.687,60.682,60.683,30400000.0
2009-07-17 19:50:00,60.68,60.687,60.68,60.687,12800000.0
2009-07-17 19:51:00,60.678,60.691,60.678,60.691,9600000.0
2009-07-17 19:52:00,60.677,60.689,60.673,60.681,16000000.0
2009-07-17 19:53:00,60.708,60.712,60.702,60.712,12800000.0
2009-07-17 19:54:00,60.69,60.698,60.69,60.697,12800000.0
2009-07-17 19:55:00,60.685,60.685,60.677,60.678,9600000.0
2009-07-17 19:56:00,60.646,60.671,60.646,60.657,9600000.0
2009-07-17 19:57:00,60.677,60.69,60.677,60.69,9600000.0
2009-07-17 19:58:00,60.681,60.709,60.68,60.709,11200000.0
2009-07-17 19:59:00,60.715,60.715,60.681,60.681,21200000.0
2009-07-17 20:00:00,60.708,60.708,60.678,60.685,17600000.0
2009-07-17 20:01:00,60.688,60.694,60.688,60.689,11200000.0
2009-07-17 20:02:00,60.692,60.702,60.691,60.702,17600000.0
2009-07-17 20:03:00,60.705,60.708,60.703,60.704,8000000.0
2009-07-17 20:04:00,60.68,60.7,60.68,60.682,30400000.0
2009-07-17 20:05:00,60.707,60.707,60.692,60.697,12800000.0
2009-07-17 20:06:00,60.666,60.694,60.665,60.694,11200000.0
2009-07-17 20:07:00,60.7,60.704,60.696,60.703,9600000.0
2009-07-17 20:08:00,60.701,60.715,60.701,60.706,38400000.0
2009-07-17 20:09:00,60.701,60.704,60.683,60.683,11600000.0
2009-07-17 20:10:00,60.682,60.682,60.668,60.673,16000000.0
2009-07-17 20:11:00,60.657,60.657,60.648,60.65,11200000.0
2009-07-17 20:12:00,60.61,60.624,60.603,60.603,8000000.0
2009-07-17 20:13:00,60.629,60.629,60.589,60.589,27000000.0
2009-07-17 20:14:00,60.641,60.641,60.57,60.624,9600000.0
2009-07-17 20:15:00,60.616,60.616,60.601,60.612,8000000.0
2009-07-17 20:16:00,60.596,60.609,60.592,60.592,28800000.0
2009-07-17 20:17:00,60.622,60.622,60.6,60.602,33600000.0
2009-07-17 20:18:00,60.607,60.626,60.607,60.617,32000000.0
2009-07-17 20:19:00,60.613,60.619,60.595,60.619,11200000.0
2009-07-17 20:20:00,60.619,60.62,60.609,60.62,19200000.0
2009-07-17 20:21:00,60.63,60.641,60.625,60.641,8000000.0
2009-07-17 20:22:00,60.651,60.66,60.651,60.66,9600000.0
2009-07-17 20:23:00,60.66,60.666,60.655,60.66,12800000.0
2009-07-17 20:24:00,60.618,60.67,60.618,60.661,12200000.0
2009-07-17 20:25:00,60.648,60.669,60.648,60.665,11200000.0
2009-07-17 20:26:00,60.661,60.675,60.661,60.671,16000000.0
2009-07-17 20:27:00,60.685,60.694,60.685,60.694,8000000.0
2009-07-17 20:28:00,60.693,60.695,60.676,60.684,11200000.0
2009-07-17 20:29:00,60.654,60.654,60.554,60.652,16000000.0
2009-07-17 20:30:00,60.662,60.669,60.66,60.669,27200000.0
2009-07-17 20:31:00,60.639,60.662,60.635,60.662,12800000.0
2009-07-17 20:32:00,60.672,60.677,60.668,60.676,12800000.0
2009-07-17 20:33:00,60.675,60.675,60.661,60.667,12800000.0
2009-07-17 20:34:00,60.667,60.673,60.667,60.671,11200000.0
2009-07-17 20:35:00,60.674,60.674,60.642,60.642,8000000.0
2009-07-17 20:36:00,60.658,60.666,60.636,60.645,16000000.0
2009-07-17 20:37:00,60.679,60.681,60.676,60.68,12800000.0
2009-07-17 20:38:00,60.691,60.697,60.69,60.697,12800000.0
2009-07-17 20:39:00,60.707,60.719,60.705,60.719,14400000.0
2009-07-17 20:40:00,60.721,60.735,60.719,60.735,8000000.0
2009-07-17 20:41:00,60.763,60.781,60.763,60.778,11200000.0
2009-07-17 20:42:00,60.778,60.795,60.778,60.795,11200000.0
2009-07-17 20:43:00,60.804,60.804,60.791,60.791,14400000.0
2009-07-17 20:44:00,60.795,60.802,60.794,60.798,11200000.0
2009-07-17 20:45:00,60.8,60.8,60.793,60.795,12800000.0
2009-07-17 20:46:00,60.783,60.783,60.767,60.767,14400000.0
2009-07-17 20:47:00,60.77,60.778,60.769,60.772,12800000.0
2009-07-17 20:48:00,60.772,60.772,60.763,60.772,17600000.0
2009-07-17 20:49:00,60.753,60.762,60.748,60.762,19200000.0
2009-07-17 20:50:00,60.763,60.769,60.763,60.769,16000000.0
2009-07-17 20:51:00,60.776,60.786,60.776,60.785,29200000.0
2009-07-17 20:52:00,60.775,60.781,60.766,60.766,12800000.0
2009-07-17 20:53:00,60.764,60.769,60.764,60.767,8000000.0
2009-07-17 20:54:00,60.76,60.773,60.75,60.752,12800000.0
2009-07-17 20:55:00,60.756,60.756,60.744,60.749,8000000.0
2009-07-17 20:56:00,60.74,60.744,60.726,60.726,12800000.0
2009-07-17 20:57:00,60.722,60.733,60.722,60.726,12800000.0
2009-07-17 20:58:00,60.716,60.727,60.715,60.715,9600000.0
2009-07-17 20:59:00,60.719,60.729,60.719,60.729,8000000.0
2009-07-17 21:00:00,60.729,60.731,60.722,60.725,17600000.0
2009-07-17 21:01:00,60.703,60.706,60.693,60.693,11200000.0
2009-07-17 21:02:00,60.697,60.697,60.691,60.695,16000000.0
2009-07-17 21:03:00,60.703,60.703,60.693,60.693,8000000.0
2009-07-17 21:04:00,60.678,60.701,60.674,60.694,11200000.0
2009-07-17 21:05:00,60.693,60.699,60.688,60.691,14400000.0
2009-07-17 21:06:00,60.709,60.732,60.62,60.62,8000000.0
2009-07-17 21:07:00,60.699,60.699,60.687,60.698,14400000.0
2009-07-17 21:08:00,60.717,60.717,60.706,60.706,16000000.0
2009-07-17 21:09:00,60.684,60.691,60.68,60.68,11200000.0
2009-07-17 21:10:00,60.696,60.698,60.686,60.686,8000000.0
2009-07-17 21:11:00,60.689,60.695,60.676,60.676,12800000.0
2009-07-17 21:12:00,60.689,60.689,60.679,60.679,12800000.0
2009-07-17 21:13:00,60.664,60.688,60.663,60.688,16000000.0
2009-07-17 21:14:00,60.69,60.691,60.68,60.68,12800000.0
2009-07-17 21:15:00,60.677,60.682,60.677,60.677,11200000.0
2009-07-17 21:16:00,60.682,60.689,60.682,60.689,19200000.0
2009-07-17 21:17:00,60.692,60.697,60.688,60.697,8000000.0
2009-07-17 21:18:00,60.709,60.723,60.709,60.718,8000000.0
2009-07-17 21:19:00,60.725,60.738,60.725,60.733,18000000.0
2009-07-17 21:20:00,60.711,60.734,60.711,60.724,14400000.0
2009-07-17 21:21:00,60.731,60.731,60.712,60.721,8000000.0
2009-07-17 21:22:00,60.721,60.723,60.714,60.716,12800000.0
2009-07-17 21:23:00,60.721,60.725,60.711,60.724,12800000.0
2009-07-17 21:24:00,60.725,60.725,60.702,60.702,11200000.0
2009-07-17 21:25:00,60.727,60.727,60.716,60.717,17600000.0
2009-07-17 21:26:00,60.697,60.719,60.697,60.713,24000000.0
2009-07-17 21:27:00,60.721,60.721,60.712,60.714,22400000.0
2009-07-17 21:28:00,60.716,60.716,60.682,60.682,11200000.0
2009-07-17 21:29:00,60.682,60.689,60.674,60.674,27200000.0
2009-07-17 21:30:00,60.677,60.678,60.664,60.667,12800000.0
2009-07-17 21:31:00,60.655,60.655,60.64,60.64,16000000.0
2009-07-17 21:32:00,60.59,60.659,60.59,60.633,6400000.0
2009-07-17 21:33:00,60.62,60.627,60.617,60.621,8000000.0
2009-07-17 21:34:00,60.628,60.628,60.614,60.617,8000000.0
2009-07-17 21:35:00,60.627,60.638,60.627,60.636,14400000.0
2009-07-17 21:36:00,60.651,60.665,60.651,60.659,11200000.0
2009-07-17 21:37:00,60.67,60.67,60.592,60.592,16000000.0
2009-07-17 21:38:00,60.589,60.61,60.589,60.594,14400000.0
2009-07-17 21:39:00,60.549,60.555,60.545,60.55,12800000.0
2009-07-17 21:40:00,60.548,60.565,60.548,60.557,12800000.0
2009-07-17 21:41:00,60.472,60.585,60.472,60.585,11200000.0
2009-07-17 21:42:00,60.593,60.611,60.58,60.58,12800000.0
2009-07-17 21:43:00,60.577,60.584,60.573,60.573,8000000.0
2009-07-17 21:44:00,60.585,60.585,60.575,60.581,8000000.0
2009-07-17 21:45:00,60.584,60.584,60.567,60.571,17600000.0
2009-07-17 21:46:00,60.567,60.585,60.567,60.582,14400000.0
2009-07-17 21:47:00,60.566,60.566,60.551,60.562,11200000.0
2009-07-17 21:48:00,60.559,60.565,60.557,60.561,35200000.0
2009-07-17 21:49:00,60.565,60.569,60.56,60.56,11200000.0
2009-07-17 21:50:00,60.559,60.593,60.559,60.587,8000000.0
2009-07-17 21:51:00,60.591,60.604,60.591,60.599,17600000.0
2009-07-17 21:52:00,60.602,60.605,60.596,60.597,11200000.0
2009-07-17 21:53:00,60.613,60.613,60.598,60.598,11200000.0
2009-07-17 21:54:00,60.598,60.598,60.588,60.592,11200000.0
2009-07-17 21:55:00,60.588,60.597,60.577,60.596,12800000.0
2009-07-17 21:56:00,60.601,60.63,60.601,60.627,12800000.0
2009-07-17 21:57:00,60.636,60.636,60.625,60.625,17600000.0
2009-07-17 21:58:00,60.626,60.639,60.626,60.638,8000000.0
2009-07-17 21:59:00,60.644,60.651,60.638,60.644,8000000.0
2009-07-17 22:00:00,60.637,60.64,60.631,60.636,17600000.0
2009-07-17 22:01:00,60.623,60.631,60.623,60.623,11200000.0
2009-07-17 22:02:00,60.621,60.621,60.615,60.615,11200000.0
2009-07-17 22:03:00,60.607,60.607,60.604,60.604,17600000.0
2009-07-17 22:04:00,60.61,60.63,60.607,60.63,16000000.0
2009-07-17 22:05:00,60.637,60.637,60.626,60.626,11200000.0
2009-07-17 22:06:00,60.639,60.654,60.638,60.65,12800000.0
2009-07-17 22:07:00,60.639,60.647,60.639,60.647,16000000.0
2009-07-17 22:08:00,60.651,60.662,60.651,60.662,9600000.0
2009-07-17 22:09:00,60.655,60.66,60.65,60.659,12800000.0
2009-07-17 22:10:00,60.65,60.657,60.65,60.657,22400000.0
2009-07-17 22:11:00,60.656,60.663,60.655,60.66,11200000.0
2009-07-17 22:12:00,60.646,60.66,60.646,60.66,12800000.0
2009-07-17 22:13:00,60.649,60.667,60.648,60.662,12800000.0
2009-07-17 22:14:00,60.638,60.653,60.637,60.637,13200000.0
2009-07-17 22:15:00,60.644,60.657,60.638,60.638,14800000.0
2009-07-17 22:16:00,60.638,60.657,60.638,60.657,9600000.0
2009-07-17 22:17:00,60.656,60.665,60.656,60.665,19200000.0
2009-07-17 22:18:00,60.635,60.659,60.635,60.659,11200000.0
2009-07-17 22:19:00,60.649,60.654,60.632,60.634,12800000.0
2009-07-17 22:20:00,60.668,60.678,60.666,60.67,12800000.0
2009-07-17 22:21:00,60.662,60.662,60.638,60.648,9600000.0
2009-07-17 22:22:00,60.613,60.62,60.587,60.589,12800000.0
2009-07-17 22:23:00,60.638,60.647,60.638,60.645,9600000.0
2009-07-17 22:24:00,60.649,60.649,60.636,60.636,11200000.0
2009-07-17 22:25:00,60.635,60.638,60.631,60.638,16000000.0
2009-07-17 22:26:00,60.594,60.611,60.584,60.611,11200000.0
2009-07-17 22:27:00,60.632,60.632,60.609,60.61,12800000.0
2009-07-17 22:28:00,60.614,60.629,60.614,60.614,11200000.0
2009-07-17 22:29:00,60.627,60.63,60.621,60.625,16000000.0
2009-07-17 22:30:00,60.639,60.648,60.637,60.638,17600000.0
2009-07-17 22:31:00,60.63,60.63,60.615,60.615,11200000.0
2009-07-17 22:32:00,60.648,60.648,60.639,60.639,12800000.0
2009-07-17 22:33:00,60.644,60.686,60.644,60.682,11200000.0
2009-07-17 22:34:00,60.701,60.701,60.686,60.697,12800000.0
2009-07-17 22:35:00,60.694,60.716,60.694,60.707,12800000.0
2009-07-17 22:36:00,60.712,60.717,60.703,60.703,43200000.0
2009-07-17 22:37:00,60.698,60.698,60.691,60.691,25600000.0
2009-07-17 22:38:00,60.7,60.7,60.683,60.691,8000000.0
2009-07-17 22:39:00,60.687,60.69,60.686,60.686,9600000.0
2009-07-17 22:40:00,60.669,60.689,60.669,60.679,17600000.0
2009-07-17 22:41:00,60.678,60.683,60.673,60.683,11200000.0
2009-07-17 22:42:00,60.669,60.683,60.669,60.683,9600000.0
2009-07-17 22:43:00,60.677,60.688,60.675,60.679,16000000.0
2009-07-17 22:44:00,60.677,60.684,60.672,60.684,8000000.0
2009-07-17 22:45:00,60.68,60.68,60.658,60.659,16000000.0
2009-07-17 22:46:00,60.656,60.663,60.654,60.657,6400000.0
2009-07-17 22:47:00,60.64,60.644,60.64,60.642,11200000.0
2009-07-17 22:48:00,60.644,60.648,60.639,60.64,8000000.0
2009-07-17 22:49:00,60.621,60.627,60.62,60.627,12800000.0
2009-07-17 22:50:00,60.651,60.656,60.642,60.642,8000000.0
2009-07-17 22:51:00,60.646,60.655,60.642,60.652,14400000.0
2009-07-17 22:52:00,60.644,60.659,60.644,60.659,11200000.0
2009-07-17 22:53:00,60.652,60.658,60.645,60.645,13800000.0
2009-07-17 22:54:00,60.645,60.647,60.637,60.647,12800000.0
2009-07-17 22:55:00,60.649,60.65,60.634,60.65,12800000.0
2009-07-17 22:56:00,60.675,60.693,60.675,60.692,9600000.0
2009-07-17 22:57:00,60.679,60.679,60.66,60.662,9600000.0
2009-07-17 22:58:00,60.688,60.751,60.688,60.751,14400000.0
2009-07-17 22:59:00,60.787,60.789,60.728,60.728,8000000.0
2009-07-19 23:00:00,60.621,60.621,60.607,60.617,17600000.0
2009-07-19 23:01:00,60.691,60.691,60.555,60.555,8000000.0
2009-07-19 23:02:00,60.547,60.595,60.547,60.588,17600000.0
2009-07-19 23:03:00,60.628,60.682,60.628,60.682,16000000.0
2009-07-19 23:04:00,60.66,60.671,60.658,60.671,11200000.0
2009-07-19 23:05:00,60.672,60.678,60.672,60.675,34000000.0
2009-07-19 23:06:00,60.675,60.675,60.675,60.675,12800000.0
2009-07-19 23:07:00,60.684,60.689,60.684,60.689,12800000.0
2009-07-19 23:08:00,60.681,60.681,60.646,60.646,16000000.0
2009-07-19 23:09:00,60.612,60.614,60.584,60.584,17600000.0
2009-07-19 23:12:00,60.649,60.67,60.612,60.612,20800000.0
2009-07-19 23:13:00,60.607,60.607,60.587,60.587,12800000.0
2009-07-19 23:14:00,60.586,60.586,60.581,60.581,11200000.0
2009-07-19 23:15:00,60.607,60.613,60.605,60.612,12800000.0
2009-07-19 23:18:00,60.605,60.613,60.605,60.613,11200000.0
2009-07-19 23:19:00,60.602,60.602,60.59,60.598,12800000.0
2009-07-19 23:20:00,60.574,60.585,60.567,60.585,14800000.0
2009-07-19 23:21:00,60.571,60.594,60.571,60.594,9600000.0
2009-07-19 23:22:00,60.6,60.605,60.595,60.6,11200000.0
2009-07-19 23:23:00,60.589,60.589,60.574,60.577,11200000.0
2009-07-19 23:24:00,60.573,60.573,60.561,60.565,11200000.0
2009-07-19 23:25:00,60.595,60.596,60.583,60.596,14400000.0
2009-07-19 23:26:00,60.583,60.583,60.575,60.583,12800000.0
2009-07-19 23:27:00,60.582,60.587,60.582,60.587,11200000.0
2009-07-19 23:28:00,60.582,60.589,60.572,60.589,16000000.0
2009-07-19 23:29:00,60.586,60.586,60.57,60.57,12800000.0
2009-07-19 23:30:00,60.573,60.578,60.573,60.573,8000000.0
2009-07-19 23:31:00,60.587,60.641,60.587,60.638,12800000.0
2009-07-19 23:32:00,60.663,60.728,60.663,60.728,9600000.0
2009-07-19 23:33:00,60.733,60.733,60.71,60.713,12800000.0
2009-07-19 23:34:00,60.736,60.737,60.734,60.736,8000000.0
2009-07-19 23:35:00,60.735,60.741,60.732,60.733,16000000.0
2009-07-19 23:36:00,60.743,60.749,60.74,60.746,12800000.0
2009-07-19 23:38:00,60.743,60.755,60.742,60.749,11200000.0
2009-07-19 23:39:00,60.753,60.753,60.743,60.747,12800000.0
2009-07-19 23:40:00,60.745,60.745,60.73,60.74,35600000.0
2009-07-19 23:41:00,60.748,60.776,60.748,60.776,12800000.0
2009-07-19 23:42:00,60.781,60.781,60.771,60.776,17600000.0
2009-07-19 23:43:00,60.773,60.779,60.77,60.779,14400000.0
2009-07-19 23:44:00,60.789,60.789,60.785,60.787,9600000.0
2009-07-19 23:45:00,60.796,60.806,60.783,60.788,11200000.0
2009-07-19 23:46:00,60.788,60.795,60.786,60.795,17600000.0
2009-07-19 23:47:00,60.789,60.802,60.777,60.777,12800000.0
2009-07-19 23:48:00,60.792,60.794,60.78,60.78,8000000.0
2009-07-19 23:49:00,60.791,60.806,60.778,60.806,16000000.0
2009-07-19 23:50:00,60.8,60.805,60.797,60.804,11200000.0
2009-07-19 23:51:00,60.812,60.826,60.805,60.826,12800000.0
2009-07-19 23:52:00,60.83,60.836,60.829,60.834,16000000.0
2009-07-19 23:53:00,60.823,60.823,60.818,60.818,9600000.0
2009-07-19 23:54:00,60.822,60.831,60.79,60.829,14400000.0
2009-07-19 23:55:00,60.802,60.803,60.777,60.785,12800000.0
2009-07-19 23:56:00,60.818,60.818,60.725,60.725,11200000.0
2009-07-19 23:57:00,60.825,60.835,60.817,60.835,12800000.0
2009-07-19 23:58:00,60.836,60.836,60.811,60.827,11200000.0
2009-07-19 23:59:00,60.821,60.823,60.814,60.814,8000000.0
2009-07-20 00:00:00,60.811,60.818,60.805,60.811,17600000.0
2009-07-20 00:01:00,60.796,60.799,60.789,60.792,12800000.0
2009-07-20 00:02:00,60.773,60.789,60.762,60.775,11200000.0
2009-07-20 00:03:00,60.787,60.787,60.767,60.775,13200000.0
2009-07-20 00:04:00,60.761,60.779,60.761,60.774,9600000.0
2009-07-20 00:05:00,60.77,60.772,60.758,60.766,11200000.0
2009-07-20 00:06:00,60.719,60.742,60.718,60.718,11200000.0
2009-07-20 00:07:00,60.765,60.772,60.764,60.772,12800000.0
2009-07-20 00:08:00,60.729,60.766,60.729,60.75,12800000.0
2009-07-20 00:09:00,60.67,60.792,60.67,60.777,16000000.0
2009-07-20 00:10:00,60.771,60.771,60.751,60.751,8000000.0
2009-07-20 00:11:00,60.732,60.732,60.716,60.723,16000000.0
2009-07-20 00:12:00,60.717,60.719,60.709,60.716,12800000.0
2009-07-20 00:13:00,60.722,60.739,60.722,60.739,12800000.0
2009-07-20 00:14:00,60.745,60.747,60.74,60.74,9600000.0
2009-07-20 00:15:00,60.71,60.726,60.706,60.722,28800000.0
2009-07-20 00:16:00,60.725,60.743,60.725,60.743,14400000.0
2009-07-20 00:17:00,60.767,60.793,60.767,60.775,17600000.0
2009-07-20 00:18:00,60.78,60.785,60.78,60.784,12800000.0
2009-07-20 00:19:00,60.757,60.776,60.756,60.756,12800000.0
2009-07-20 00:20:00,60.79,60.791,60.785,60.789,18000000.0
2009-07-20 00:21:00,60.804,60.812,60.801,60.812,12800000.0
2009-07-20 00:22:00,60.806,60.82,60.799,60.808,17600000.0
2009-07-20 00:23:00,60.802,60.802,60.766,60.766,8000000.0
2009-07-20 00:24:00,60.789,60.799,60.789,60.791,8000000.0
2009-07-20 00:25:00,60.792,60.792,60.77,60.79,16000000.0
2009-07-20 00:26:00,60.789,60.795,60.786,60.786,12800000.0
2009-07-20 00:27:00,60.794,60.8,60.792,60.8,8000000.0
2009-07-20 00:28:00,60.781,60.793,60.781,60.793,32000000.0
2009-07-20 00:29:00,60.779,60.783,60.772,60.772,12800000.0
2009-07-20 00:30:00,60.79,60.804,60.787,60.787,11200000.0
2009-07-20 00:31:00,60.796,60.808,60.795,60.808,8000000.0
2009-07-20 00:32:00,60.766,60.778,60.763,60.778,12800000.0
2009-07-20 00:33:00,60.809,60.818,60.809,60.812,12800000.0
2009-07-20 00:34:00,60.789,60.815,60.789,60.815,19200000.0
2009-07-20 00:35:00,60.817,60.823,60.808,60.812,28800000.0
2009-07-20 00:36:00,60.825,60.828,60.824,60.825,9600000.0
2009-07-20 00:37:00,60.836,60.85,60.836,60.844,12800000.0
2009-07-20 00:38:00,60.849,60.852,60.84,60.84,17600000.0
2009-07-20 00:39:00,60.845,60.855,60.842,60.855,12800000.0
2009-07-20 00:40:00,60.855,60.863,60.854,60.86,16000000.0
2009-07-20 00:41:00,60.868,60.868,60.834,60.834,12800000.0
2009-07-20 00:42:00,60.844,60.872,60.844,60.872,12800000.0
2009-07-20 00:43:00,60.826,60.863,60.826,60.848,11200000.0
2009-07-20 00:44:00,60.877,60.877,60.855,60.876,8000000.0
2009-07-20 00:45:00,60.884,60.884,60.862,60.868,11200000.0
2009-07-20 00:46:00,60.893,60.893,60.88,60.88,14400000.0
2009-07-20 00:47:00,60.865,60.868,60.854,60.866,12800000.0
2009-07-20 00:48:00,60.889,60.889,60.877,60.883,9600000.0
2009-07-20 00:49:00,60.867,60.873,60.864,60.873,16000000.0
2009-07-20 00:50:00,60.872,60.874,60.862,60.865,11200000.0
2009-07-20 00:51:00,60.861,60.871,60.855,60.871,17600000.0
2009-07-20 00:52:00,60.835,60.84,60.828,60.828,11200000.0
2009-07-20 00:53:00,60.85,60.874,60.85,60.864,17600000.0
2009-07-20 00:54:00,60.878,60.882,60.871,60.871,8000000.0
2009-07-20 00:55:00,60.847,60.865,60.846,60.865,28800000.0
2009-07-20 00:56:00,60.846,60.872,60.846,60.872,12800000.0
2009-07-20 00:57:00,60.874,60.874,60.864,60.87,12800000.0
2009-07-20 00:58:00,60.87,60.87,60.865,60.868,12800000.0
2009-07-20 00:59:00,60.848,60.848,60.826,60.826,11200000.0
2009-07-20 01:00:00,60.833,60.841,60.827,60.83,16000000.0
2009-07-20 01:01:00,60.822,60.823,60.805,60.805,9600000.0
2009-07-20 01:02:00,60.791,60.791,60.785,60.786,11200000.0
2009-07-20 01:03:00,60.779,60.784,60.776,60.782,22400000.0
2009-07-20 01:04:00,60.795,60.8,60.791,60.791,12800000.0
2009-07-20 01:05:00,60.8,60.809,60.8,60.809,12800000.0
2009-07-20 01:06:00,60.808,60.832,60.755,60.832,12800000.0
2009-07-20 01:07:00,60.83,60.83,60.819,60.829,11200000.0
2009-07-20 01:08:00,60.838,60.847,60.836,60.847,16000000.0
2009-07-20 01:09:00,60.84,60.84,60.835,60.84,16000000.0
2009-07-20 01:10:00,60.85,60.851,60.844,60.851,12800000.0
2009-07-20 01:11:00,60.845,60.845,60.825,60.825,11200000.0
2009-07-20 01:12:00,60.848,60.848,60.847,60.848,8000000.0
2009-07-20 01:13:00,60.845,60.845,60.834,60.836,17600000.0
2009-07-20 01:14:00,60.835,60.842,60.835,60.842,9600000.0
2009-07-20 01:15:00,60.856,60.865,60.853,60.865,17600000.0
2009-07-20 01:16:00,60.878,60.878,60.869,60.869,25600000.0
2009-07-20 01:17:00,60.871,60.871,60.832,60.832,9600000.0
2009-07-20 01:18:00,60.872,60.872,60.858,60.858,12800000.0
2009-07-20 01:19:00,60.856,60.856,60.846,60.849,11200000.0
2009-07-20 01:20:00,60.847,60.851,60.846,60.851,19200000.0
2009-07-20 01:21:00,60.855,60.861,60.85,60.852,11200000.0
2009-07-20 01:22:00,60.863,60.866,60.856,60.865,12800000.0
2009-07-20 01:23:00,60.85,60.854,60.832,60.839,16000000.0
2009-07-20 01:24:00,60.868,60.868,60.857,60.86,12800000.0
2009-07-20 01:25:00,60.854,60.855,60.845,60.855,11200000.0
2009-07-20 01:26:00,60.864,60.864,60.851,60.851,11200000.0
2009-07-20 01:27:00,60.857,60.857,60.846,60.847,9600000.0
2009-07-20 01:28:00,60.858,60.896,60.858,60.896,14400000.0
2009-07-20 01:29:00,60.879,60.883,60.871,60.872,16000000.0
2009-07-20 01:30:00,60.86,60.906,60.86,60.906,11200000.0
2009-07-20 01:31:00,60.914,60.931,60.911,60.916,16000000.0
2009-07-20 01:32:00,60.899,60.918,60.896,60.918,12800000.0
2009-07-20 01:33:00,60.91,60.927,60.91,60.927,11200000.0
2009-07-20 01:34:00,60.931,60.931,60.924,60.926,24000000.0
2009-07-20 01:35:00,60.916,60.92,60.906,60.92,12800000.0
2009-07-20 01:36:00,60.876,60.91,60.876,60.898,9600000.0
2009-07-20 01:37:00,60.906,60.912,60.901,60.901,16000000.0
2009-07-20 01:38:00,60.9,60.904,60.874,60.874,17600000.0
2009-07-20 01:39:00,60.879,60.893,60.879,60.893,14400000.0
2009-07-20 01:40:00,60.903,60.912,60.896,60.907,9600000.0
2009-07-20 01:41:00,60.905,60.905,60.891,60.896,12800000.0
2009-07-20 01:42:00,60.89,60.89,60.877,60.877,11200000.0
2009-07-20 01:43:00,60.881,60.898,60.881,60.898,8000000.0
2009-07-20 01:44:00,60.899,60.903,60.891,60.891,11200000.0
2009-07-20 01:45:00,60.901,60.922,60.901,60.922,12800000.0
2009-07-20 01:46:00,60.916,60.916,60.902,60.913,9600000.0
2009-07-20 01:47:00,60.915,60.923,60.904,60.904,11200000.0
2009-07-20 01:48:00,60.925,60.948,60.92,60.948,12800000.0
2009-07-20 01:49:00,60.948,60.959,60.948,60.952,12800000.0
2009-07-20 01:50:00,60.945,60.961,60.945,60.961,14800000.0
2009-07-20 01:51:00,60.946,60.965,60.929,60.929,17600000.0
2009-07-20 01:52:00,60.969,60.987,60.969,60.987,20800000.0
2009-07-20 01:53:00,60.962,60.984,60.962,60.962,17600000.0
2009-07-20 01:54:00,60.989,60.99,60.981,60.984,12800000.0
2009-07-20 01:55:00,60.983,61.02,60.983,61.02,11200000.0
2009-07-20 01:56:00,61.019,61.023,61.015,61.023,12800000.0
2009-07-20 01:57:00,61.025,61.025,61.016,61.022,19200000.0
2009-07-20 01:58:00,61.023,61.04,61.019,61.04,11200000.0
2009-07-20 01:59:00,61.042,61.046,61.04,61.041,11200000.0
2009-07-20 02:00:00,61.039,61.047,61.036,61.047,11200000.0
2009-07-20 02:01:00,61.054,61.06,61.054,61.06,11200000.0
2009-07-20 02:02:00,61.056,61.056,61.027,61.034,19200000.0
2009-07-20 02:03:00,61.038,61.038,61.02,61.032,12800000.0
2009-07-20 02:04:00,61.033,61.038,61.028,61.028,11200000.0
2009-07-20 02:05:00,61.017,61.017,61.009,61.009,12800000.0
2009-07-20 02:06:00,60.986,60.998,60.986,60.998,17600000.0
2009-07-20 02:07:00,61.017,61.028,61.01,61.028,20800000.0
2009-07-20 02:08:00,61.008,61.028,61.008,61.025,17600000.0
2009-07-20 02:09:00,61.025,61.031,61.025,61.031,14400000.0
2009-07-20 02:10:00,61.01,61.02,61.01,61.018,12800000.0
2009-07-20 02:11:00,61.006,61.009,60.981,61.009,12800000.0
2009-07-20 02:12:00,61.012,61.025,61.012,61.021,11200000.0
2009-07-20 02:13:00,61.006,61.012,60.989,60.989,9600000.0
2009-07-20 02:14:00,61.024,61.038,61.024,61.038,12200000.0
2009-07-20 02:15:00,61.03,61.033,61.012,61.033,11200000.0
2009-07-20 02:16:00,61.038,61.04,61.008,61.008,8400000.0
2009-07-20 02:17:00,61.015,61.043,61.015,61.042,11200000.0
2009-07-20 02:18:00,61.044,61.05,61.031,61.05,12800000.0
2009-07-20 02:19:00,61.051,61.061,61.045,61.06,9600000.0
2009-07-20 02:20:00,61.075,61.12,61.075,61.12,14400000.0
2009-07-20 02:21:00,61.104,61.113,61.096,61.107,17600000.0
2009-07-20 02:22:00,61.11,61.11,61.081,61.095,16000000.0
2009-07-20 02:23:00,61.092,61.097,61.086,61.086,9600000.0
2009-07-20 02:24:00,61.103,61.109,61.099,61.101,12800000.0
2009-07-20 02:25:00,61.105,61.123,61.105,61.123,24000000.0
2009-07-20 02:26:00,61.126,61.126,61.11,61.114,11200000.0
2009-07-20 02:27:00,61.133,61.14,61.101,61.101,12800000.0
2009-07-20 02:28:00,61.095,61.108,61.092,61.092,16000000.0
2009-07-20 02:29:00,61.105,61.106,61.102,61.102,11200000.0
2009-07-20 02:30:00,61.1,61.137,61.1,61.137,16000000.0
2009-07-20 02:31:00,61.166,61.191,61.166,61.191,14400000.0
2009-07-20 02:32:00,61.197,61.209,61.197,61.201,9600000.0
2009-07-20 02:33:00,61.212,61.212,61.195,61.201,11200000.0
2009-07-20 02:34:00,61.215,61.247,61.215,61.247,11200000.0
2009-07-20 02:35:00,61.227,61.23,61.214,61.23,12800000.0
2009-07-20 02:36:00,61.23,61.23,61.192,61.196,16400000.0
2009-07-20 02:37:00,61.179,61.179,61.161,61.166,12800000.0
2009-07-20 02:38:00,61.173,61.185,61.173,61.18,11200000.0
2009-07-20 02:39:00,61.191,61.191,61.177,61.177,19200000.0
2009-07-20 02:40:00,61.176,61.18,61.17,61.174,11600000.0
2009-07-20 02:41:00,61.17,61.175,61.163,61.174,12800000.0
2009-07-20 02:42:00,61.175,61.211,61.175,61.211,9600000.0
2009-07-20 02:43:00,61.215,61.226,61.215,61.226,25600000.0
2009-07-20 02:44:00,61.231,61.249,61.231,61.249,17600000.0
2009-07-20 02:45:00,61.253,61.255,61.252,61.252,9600000.0
2009-07-20 02:46:00,61.249,61.252,61.235,61.235,17600000.0
2009-07-20 02:47:00,61.252,61.254,61.239,61.239,8000000.0
2009-07-20 02:48:00,61.214,61.22,61.196,61.203,11200000.0
2009-07-20 02:49:00,61.22,61.224,61.217,61.224,13200000.0
2009-07-20 02:50:00,61.224,61.225,61.217,61.217,16000000.0
2009-07-20 02:51:00,61.218,61.22,61.207,61.22,16000000.0
2009-07-20 02:52:00,61.217,61.217,61.208,61.208,11200000.0
2009-07-20 02:53:00,61.205,61.205,61.122,61.176,12800000.0
2009-07-20 02:54:00,61.167,61.167,61.145,61.145,12800000.0
2009-07-20 02:55:00,61.142,61.182,61.142,61.182,12800000.0
2009-07-20 02:56:00,61.175,61.178,61.169,61.173,22800000.0
2009-07-20 02:57:00,61.16,61.16,61.151,61.154,11200000.0
2009-07-20 02:58:00,61.141,61.141,61.118,61.125,9600000.0
2009-07-20 02:59:00,61.129,61.131,61.114,61.13,16000000.0
2009-07-20 03:00:00,61.13,61.132,61.121,61.129,11200000.0
2009-07-20 03:01:00,61.156,61.156,61.14,61.146,12800000.0
2009-07-20 03:02:00,61.147,61.149,61.136,61.149,12800000.0
2009-07-20 03:03:00,61.147,61.147,61.128,61.128,12800000.0
2009-07-20 03:04:00,61.128,61.13,61.115,61.115,28800000.0
2009-07-20 03:05:00,61.116,61.125,61.114,61.125,8000000.0
2009-07-20 03:06:00,61.138,61.149,61.138,61.14,8000000.0
2009-07-20 03:07:00,61.148,61.174,61.148,61.174,11200000.0
2009-07-20 03:08:00,61.192,61.201,61.188,61.199,17600000.0
2009-07-20 03:09:00,61.203,61.215,61.199,61.215,11200000.0
2009-07-20 03:10:00,61.207,61.214,61.197,61.214,16000000.0
2009-07-20 03:11:00,61.22,61.22,61.21,61.211,9600000.0
2009-07-20 03:12:00,61.197,61.202,61.189,61.195,12800000.0
2009-07-20 03:13:00,61.198,61.201,61.194,61.194,14400000.0
2009-07-20 03:14:00,61.183,61.183,61.161,61.164,11600000.0
2009-07-20 03:15:00,61.169,61.188,61.157,61.188,8400000.0
2009-07-20 03:16:00,61.206,61.215,61.198,61.198,11200000.0
2009-07-20 03:17:00,61.215,61.221,61.204,61.204,12200000.0
2009-07-20 03:18:00,61.217,61.229,61.217,61.22,12800000.0
2009-07-20 03:19:00,61.217,61.217,61.211,61.211,9600000.0
2009-07-20 03:20:00,61.216,61.221,61.215,61.221,12800000.0
2009-07-20 03:21:00,61.21,61.214,61.201,61.201,17600000.0
2009-07-20 03:22:00,61.14,61.189,61.14,61.189,12800000.0
2009-07-20 03:23:00,61.197,61.202,61.197,61.202,9600000.0
2009-07-20 03:24:00,61.2,61.214,61.2,61.21,28800000.0
2009-07-20 03:25:00,61.214,61.214,61.204,61.205,19200000.0
2009-07-20 03:26:00,61.197,61.204,61.191,61.191,12800000.0
2009-07-20 03:27:00,61.204,61.209,61.196,61.205,12800000.0
2009-07-20 03:28:00,61.212,61.212,61.199,61.199,8000000.0
2009-07-20 03:29:00,61.196,61.198,61.167,61.167,11200000.0
2009-07-20 03:30:00,61.132,61.156,61.132,61.15,12800000.0
2009-07-20 03:31:00,61.161,61.191,61.161,61.188,32000000.0
2009-07-20 03:32:00,61.216,61.218,61.212,61.212,8000000.0
2009-07-20 03:33:00,61.196,61.203,61.189,61.189,12800000.0
2009-07-20 03:34:00,61.188,61.204,61.177,61.198,16000000.0
2009-07-20 03:35:00,61.19,61.197,61.189,61.189,8000000.0
2009-07-20 03:36:00,61.173,61.179,61.173,61.177,8000000.0
2009-07-20 03:37:00,61.171,61.208,61.171,61.194,17600000.0
2009-07-20 03:38:00,61.208,61.208,61.196,61.197,12800000.0
2009-07-20 03:39:00,61.173,61.176,61.169,61.176,17600000.0
2009-07-20 03:40:00,61.18,61.197,61.18,61.197,12800000.0
2009-07-20 03:41:00,61.206,61.214,61.206,61.211,13200000.0
2009-07-20 03:42:00,61.215,61.236,61.215,61.221,17600000.0
2009-07-20 03:43:00,61.222,61.228,61.215,61.215,14400000.0
2009-07-20 03:44:00,61.218,61.218,61.205,61.205,28800000.0
2009-07-20 03:45:00,61.21,61.216,61.21,61.216,9600000.0
2009-07-20 03:46:00,61.209,61.212,61.208,61.212,12800000.0
2009-07-20 03:47:00,61.199,61.207,61.199,61.204,12800000.0
2009-07-20 03:48:00,61.21,61.223,61.21,61.223,15400000.0
2009-07-20 03:49:00,61.241,61.25,61.217,61.217,8000000.0
2009-07-20 03:50:00,61.21,61.21,61.117,61.117,16000000.0
2009-07-20 03:51:00,61.22,61.225,61.218,61.218,12800000.0
2009-07-20 03:52:00,61.222,61.226,61.221,61.224,12800000.0
2009-07-20 03:53:00,61.212,61.226,61.205,61.205,11600000.0
2009-07-20 03:54:00,61.227,61.239,61.225,61.239,11200000.0
2009-07-20 03:55:00,61.231,61.231,61.203,61.203,9600000.0
2009-07-20 03:56:00,61.201,61.226,61.196,61.226,12800000.0
2009-07-20 03:57:00,61.23,61.241,61.207,61.241,11200000.0
2009-07-20 03:58:00,61.243,61.243,61.235,61.238,12800000.0
2009-07-20 03:59:00,61.226,61.231,61.218,61.218,17600000.0
2009-07-20 04:00:00,61.232,61.233,61.227,61.231,8000000.0
2009-07-20 04:01:00,61.225,61.225,61.204,61.216,11200000.0
2009-07-20 04:02:00,61.222,61.225,61.212,61.217,12800000.0
2009-07-20 04:03:00,61.122,61.236,61.122,61.215,11200000.0
2009-07-20 04:04:00,61.199,61.216,61.199,61.216,12800000.0
2009-07-20 04:05:00,61.231,61.271,61.215,61.271,14400000.0
2009-07-20 04:06:00,61.278,61.283,61.278,61.279,9600000.0
2009-07-20 04:07:00,61.276,61.283,61.274,61.283,16000000.0
2009-07-20 04:08:00,61.265,61.265,61.247,61.258,12800000.0
2009-07-20 04:09:00,61.258,61.26,61.253,61.26,11200000.0
2009-07-20 04:10:00,61.269,61.271,61.259,61.266,16000000.0
2009-07-20 04:11:00,61.264,61.264,61.244,61.244,8000000.0
2009-07-20 04:12:00,61.248,61.278,61.248,61.278,12800000.0
2009-07-20 04:13:00,61.278,61.296,61.278,61.291,17600000.0
2009-07-20 04:14:00,61.305,61.307,61.293,61.307,11200000.0
2009-07-20 04:15:00,61.307,61.314,61.305,61.314,9600000.0
2009-07-20 04:16:00,61.306,61.306,61.298,61.303,14400000.0
2009-07-20 04:17:00,61.309,61.309,61.299,61.308,17600000.0
2009-07-20 04:18:00,61.306,61.306,61.296,61.296,12800000.0
2009-07-20 04:19:00,61.286,61.294,61.268,61.277,35200000.0
2009-07-20 04:20:00,61.29,61.295,61.283,61.295,12800000.0
2009-07-20 04:21:00,61.301,61.305,61.289,61.289,11200000.0
2009-07-20 04:22:00,61.287,61.288,61.282,61.287,12800000.0
2009-07-20 04:23:00,61.277,61.284,61.276,61.284,12800000.0
2009-07-20 04:24:00,61.244,61.272,61.244,61.272,16000000.0
2009-07-20 04:25:00,61.29,61.304,61.29,61.304,8000000.0
2009-07-20 04:26:00,61.304,61.32,61.304,61.32,12800000.0
2009-07-20 04:27:00,61.313,61.314,61.299,61.299,9600000.0
2009-07-20 04:28:00,61.3,61.305,61.294,61.298,12800000.0
2009-07-20 04:29:00,61.3,61.334,61.3,61.334,8000000.0
2009-07-20 04:30:00,61.332,61.344,61.332,61.341,12800000.0
2009-07-20 04:31:00,61.348,61.353,61.333,61.35,16000000.0
2009-07-20 04:32:00,61.353,61.354,61.346,61.346,11200000.0
2009-07-20 04:33:00,61.349,61.349,61.337,61.343,12800000.0
2009-07-20 04:34:00,61.331,61.336,61.327,61.328,14400000.0
2009-07-20 04:35:00,61.322,61.336,61.322,61.336,11200000.0
2009-07-20 04:36:00,61.334,61.359,61.334,61.359,11200000.0
2009-07-20 04:37:00,61.361,61.363,61.349,61.357,11200000.0
2009-07-20 04:38:00,61.362,61.367,61.348,61.348,9600000.0
2009-07-20 04:39:00,61.351,61.351,61.333,61.343,14400000.0
2009-07-20 04:40:00,61.364,61.374,61.357,61.374,12800000.0
2009-07-20 04:41:00,61.375,61.375,61.364,61.367,11200000.0
2009-07-20 04:42:00,61.371,61.371,61.354,61.359,12800000.0
2009-07-20 04:43:00,61.35,61.358,61.35,61.358,9600000.0
2009-07-20 04:44:00,61.349,61.359,61.34,61.35,12800000.0
2009-07-20 04:45:00,61.36,61.36,61.355,61.355,11200000.0
2009-07-20 04:46:00,61.317,61.331,61.317,61.33,12800000.0
2009-07-20 04:47:00,61.352,61.354,61.347,61.348,20800000.0
2009-07-20 04:48:00,61.347,61.353,61.346,61.353,11200000.0
2009-07-20 04:49:00,61.345,61.352,61.341,61.352,12800000.0
2009-07-20 04:50:00,61.348,61.362,61.348,61.361,17600000.0
2009-07-20 04:51:00,61.366,61.392,61.366,61.392,16000000.0
2009-07-20 04:52:00,61.385,61.392,61.379,61.379,12800000.0
2009-07-20 04:53:00,61.398,61.398,61.394,61.394,12800000.0
2009-07-20 04:54:00,61.393,61.398,61.388,61.394,33000000.0
2009-07-20 04:55:00,61.414,61.431,61.408,61.431,11200000.0
2009-07-20 04:56:00,61.435,61.435,61.417,61.418,16000000.0
2009-07-20 04:57:00,61.414,61.43,61.414,61.415,17600000.0
2009-07-20 04:58:00,61.414,61.433,61.414,61.433,8000000.0
2009-07-20 04:59:00,61.437,61.442,61.424,61.442,17600000.0
2009-07-20 05:00:00,61.436,61.436,61.431,61.431,8000000.0
2009-07-20 05:01:00,61.43,61.433,61.424,61.426,14400000.0
2009-07-20 05:02:00,61.428,61.428,61.417,61.417,9600000.0
2009-07-20 05:03:00,61.399,61.403,61.397,61.403,9600000.0
2009-07-20 05:04:00,61.394,61.4,61.381,61.383,12800000.0
2009-07-20 05:05:00,61.38,61.388,61.378,61.383,12800000.0
2009-07-20 05:06:00,61.381,61.39,61.378,61.385,14400000.0
2009-07-20 05:07:00,61.372,61.372,61.355,61.357,11200000.0
2009-07-20 05:08:00,61.366,61.37,61.356,61.37,14400000.0
2009-07-20 05:09:00,61.38,61.4,61.38,61.398,8000000.0
2009-07-20 05:10:00,61.37,61.376,61.363,61.368,12800000.0
2009-07-20 05:11:00,61.378,61.378,61.348,61.348,8000000.0
2009-07-20 05:12:00,61.34,61.359,61.34,61.359,11200000.0
2009-07-20 05:13:00,61.367,61.367,61.358,61.358,6400000.0
2009-07-20 05:14:00,61.362,61.375,61.362,61.375,16000000.0
2009-07-20 05:15:00,61.387,61.415,61.387,61.415,8000000.0
2009-07-20 05:16:00,61.438,61.438,61.424,61.425,16000000.0
2009-07-20 05:17:00,61.431,61.431,61.4,61.422,9600000.0
2009-07-20 05:18:00,61.429,61.429,61.415,61.415,4800000.0
2009-07-20 05:19:00,61.412,61.414,61.404,61.409,17600000.0
2009-07-20 05:20:00,61.388,61.388,61.363,61.363,9600000.0
2009-07-20 05:21:00,61.363,61.366,61.356,61.366,8000000.0
2009-07-20 05:22:00,61.362,61.364,61.359,61.359,25600000.0
2009-07-20 05:23:00,61.355,61.359,61.35,61.355,43200000.0
2009-07-20 05:24:00,61.368,61.368,61.36,61.362,12800000.0
2009-07-20 05:25:00,61.364,61.364,61.343,61.348,12800000.0
2009-07-20 05:26:00,61.331,61.341,61.331,61.333,11200000.0
2009-07-20 05:27:00,61.336,61.341,61.33,61.334,12800000.0
2009-07-20 05:28:00,61.323,61.327,61.307,61.307,11200000.0
2009-07-20 05:29:00,61.324,61.324,61.317,61.317,8000000.0
2009-07-20 05:30:00,61.314,61.321,61.312,61.319,16000000.0
2009-07-20 05:31:00,61.304,61.316,61.304,61.304,11200000.0
2009-07-20 05:32:00,61.29,61.296,61.286,61.286,12800000.0
2009-07-20 05:33:00,61.26,61.266,61.257,61.26,11200000.0
2009-07-20 05:34:00,61.257,61.271,61.257,61.271,15400000.0
2009-07-20 05:35:00,61.27,61.27,61.264,61.267,11200000.0
2009-07-20 05:36:00,61.288,61.314,61.288,61.314,9600000.0
2009-07-20 05:37:00,61.346,61.361,61.33,61.33,12800000.0
2009-07-20 05:38:00,61.333,61.339,61.32,61.339,9600000.0
2009-07-20 05:39:00,61.343,61.347,61.32,61.32,12800000.0
2009-07-20 05:40:00,61.318,61.318,61.31,61.312,12800000.0
2009-07-20 05:41:00,61.325,61.325,61.281,61.289,11200000.0
2009-07-20 05:42:00,61.312,61.339,61.312,61.339,19200000.0
2009-07-20 05:43:00,61.356,61.356,61.352,61.353,9600000.0
2009-07-20 05:44:00,61.352,61.353,61.344,61.353,14400000.0
2009-07-20 05:45:00,61.351,61.351,61.345,61.346,12800000.0
2009-07-20 05:46:00,61.356,61.365,61.345,61.345,12800000.0
2009-07-20 05:47:00,61.343,61.353,61.322,61.322,12800000.0
2009-07-20 05:48:00,61.337,61.356,61.337,61.347,11200000.0
2009-07-20 05:49:00,61.346,61.346,61.334,61.334,21800000.0
2009-07-20 05:50:00,61.334,61.334,61.298,61.3,12800000.0
2009-07-20 05:51:00,61.304,61.304,61.282,61.282,9600000.0
2009-07-20 05:52:00,61.274,61.278,61.266,61.266,16000000.0
2009-07-20 05:53:00,61.262,61.263,61.245,61.263,12800000.0
2009-07-20 05:54:00,61.259,61.273,61.259,61.27,11200000.0
2009-07-20 05:55:00,61.273,61.278,61.271,61.278,16400000.0
2009-07-20 05:56:00,61.274,61.274,61.262,61.268,17600000.0
2009-07-20 05:57:00,61.274,61.274,61.265,61.265,11600000.0
2009-07-20 05:58:00,61.261,61.291,61.261,61.288,11200000.0
2009-07-20 05:59:00,61.295,61.295,61.283,61.293,17600000.0
2009-07-20 06:00:00,61.293,61.302,61.292,61.298,8000000.0
2009-07-20 06:01:00,61.304,61.331,61.304,61.33,8000000.0
2009-07-20 06:02:00,61.299,61.341,61.299,61.33,17600000.0
2009-07-20 06:03:00,61.336,61.343,61.336,61.342,12800000.0
2009-07-20 06:04:00,61.336,61.336,61.321,61.333,12800000.0
2009-07-20 06:05:00,61.329,61.336,61.316,61.336,11200000.0
2009-07-20 06:06:00,61.324,61.336,61.324,61.327,11200000.0
2009-07-20 06:07:00,61.324,61.332,61.3,61.3,11200000.0
2009-07-20 06:08:00,61.334,61.338,61.323,61.33,17600000.0
2009-07-20 06:09:00,61.33,61.346,61.329,61.329,8000000.0
2009-07-20 06:10:00,61.337,61.365,61.337,61.365,11200000.0
2009-07-20 06:11:00,61.374,61.374,61.348,61.348,35200000.0
2009-07-20 06:12:00,61.35,61.35,61.339,61.342,11200000.0
2009-07-20 06:13:00,61.347,61.353,61.34,61.34,14400000.0
2009-07-20 06:14:00,61.346,61.348,61.335,61.335,18000000.0
2009-07-20 06:15:00,61.324,61.335,61.324,61.335,8000000.0
2009-07-20 06:16:00,61.337,61.337,61.332,61.334,8000000.0
2009-07-20 06:17:00,61.316,61.333,61.316,61.322,12800000.0
2009-07-20 06:18:00,61.311,61.311,61.224,61.224,11200000.0
2009-07-20 06:19:00,61.298,61.31,61.297,61.297,12800000.0
2009-07-20 06:20:00,61.318,61.318,61.302,61.302,13200000.0
2009-07-20 06:21:00,61.309,61.318,61.307,61.317,14400000.0
2009-07-20 06:22:00,61.309,61.318,61.301,61.314,16000000.0
2009-07-20 06:23:00,61.302,61.319,61.302,61.31,11200000.0
2009-07-20 06:24:00,61.319,61.33,61.316,61.33,14400000.0
2009-07-20 06:25:00,61.328,61.334,61.327,61.33,8000000.0
2009-07-20 06:26:00,61.315,61.324,61.315,61.323,8000000.0
2009-07-20 06:28:00,61.298,61.327,61.298,61.327,16000000.0
2009-07-20 06:29:00,61.326,61.326,61.32,61.32,12800000.0
2009-07-20 06:30:00,61.319,61.326,61.319,61.326,27200000.0
2009-07-20 06:31:00,61.325,61.33,61.312,61.324,11200000.0
2009-07-20 06:32:00,61.315,61.323,61.312,61.315,22400000.0
2009-07-20 06:33:00,61.323,61.329,61.315,61.323,24000000.0
2009-07-20 06:34:00,61.319,61.327,61.319,61.324,17600000.0
2009-07-20 06:35:00,61.311,61.321,61.311,61.32,11200000.0
2009-07-20 06:36:00,61.318,61.318,61.3,61.31,12800000.0
2009-07-20 06:37:00,61.31,61.318,61.31,61.312,12800000.0
2009-07-20 06:38:00,61.32,61.32,61.312,61.315,8000000.0
2009-07-20 06:39:00,61.302,61.302,61.24,61.24,14400000.0
2009-07-20 06:40:00,61.307,61.31,61.298,61.308,17600000.0
2009-07-20 06:41:00,61.298,61.298,61.278,61.284,8000000.0
2009-07-20 06:42:00,61.275,61.275,61.263,61.267,8000000.0
2009-07-20 06:43:00,61.273,61.273,61.258,61.258,19200000.0
2009-07-20 06:44:00,61.271,61.286,61.271,61.279,11200000.0
2009-07-20 06:45:00,61.279,61.288,61.278,61.278,12800000.0
2009-07-20 06:46:00,61.283,61.283,61.267,61.275,16000000.0
2009-07-20 06:47:00,61.292,61.292,61.284,61.284,12800000.0
2009-07-20 06:48:00,61.242,61.284,61.242,61.27,12800000.0
2009-07-20 06:49:00,61.268,61.278,61.252,61.252,8000000.0
2009-07-20 06:50:00,61.286,61.288,61.283,61.283,11200000.0
2009-07-20 06:51:00,61.276,61.282,61.275,61.282,16000000.0
2009-07-20 06:52:00,61.281,61.284,61.27,61.28,14800000.0
2009-07-20 06:53:00,61.196,61.285,61.196,61.266,8000000.0
2009-07-20 06:54:00,61.262,61.264,61.256,61.256,14400000.0
2009-07-20 06:55:00,61.258,61.261,61.247,61.261,9600000.0
2009-07-20 06:56:00,61.245,61.28,61.245,61.272,8000000.0
2009-07-20 06:57:00,61.279,61.288,61.277,61.288,16000000.0
2009-07-20 06:58:00,61.281,61.294,61.273,61.273,11200000.0
2009-07-20 06:59:00,61.247,61.281,61.247,61.255,17600000.0
2009-07-20 07:00:00,61.272,61.289,61.272,61.289,8000000.0
2009-07-20 07:01:00,61.293,61.298,61.283,61.283,9600000.0
2009-07-20 07:02:00,61.287,61.292,61.284,61.284,12800000.0
2009-07-20 07:03:00,61.299,61.312,61.298,61.298,12800000.0
2009-07-20 07:04:00,61.3,61.322,61.299,61.322,8000000.0
2009-07-20 07:05:00,61.33,61.337,61.319,61.319,12800000.0
2009-07-20 07:06:00,61.338,61.338,61.327,61.334,8000000.0
2009-07-20 07:07:00,61.33,61.35,61.33,61.338,12800000.0
2009-07-20 07:08:00,61.329,61.332,61.323,61.323,28800000.0
2009-07-20 07:09:00,61.327,61.33,61.324,61.324,16000000.0
2009-07-20 07:10:00,61.303,61.342,61.303,61.312,19200000.0
2009-07-20 07:11:00,61.321,61.324,61.306,61.307,17600000.0
2009-07-20 07:12:00,61.31,61.323,61.31,61.315,12800000.0
2009-07-20 07:13:00,61.325,61.335,61.318,61.324,14400000.0
2009-07-20 07:14:00,61.313,61.313,61.306,61.308,12800000.0
2009-07-20 07:15:00,61.292,61.297,61.286,61.286,11200000.0
2009-07-20 07:16:00,61.278,61.29,61.271,61.29,14400000.0
2009-07-20 07:17:00,61.288,61.298,61.287,61.296,11200000.0
2009-07-20 07:18:00,61.251,61.272,61.251,61.272,11600000.0
2009-07-20 07:19:00,61.296,61.296,61.282,61.29,8000000.0
2009-07-20 07:20:00,61.293,61.299,61.292,61.298,14400000.0
2009-07-20 07:21:00,61.298,61.308,61.297,61.307,12800000.0
2009-07-20 07:22:00,61.252,61.302,61.252,61.295,12800000.0
2009-07-20 07:23:00,61.291,61.309,61.277,61.277,16000000.0
2009-07-20 07:24:00,61.296,61.298,61.294,61.298,8000000.0
2009-07-20 07:25:00,61.299,61.317,61.299,61.314,11600000.0
2009-07-20 07:26:00,61.333,61.333,61.321,61.321,12800000.0
2009-07-20 07:27:00,61.324,61.337,61.324,61.332,12800000.0
2009-07-20 07:28:00,61.33,61.33,61.323,61.325,12800000.0
2009-07-20 07:29:00,61.321,61.336,61.32,61.328,27200000.0
2009-07-20 07:30:00,61.303,61.363,61.256,61.325,16000000.0
2009-07-20 07:31:00,61.317,61.325,61.302,61.302,11200000.0
2009-07-20 07:32:00,61.324,61.328,61.323,61.328,8000000.0
2009-07-20 07:33:00,61.329,61.333,61.316,61.316,16000000.0
2009-07-20 07:34:00,61.324,61.332,61.324,61.327,11200000.0
2009-07-20 07:35:00,61.331,61.34,61.324,61.324,12800000.0
2009-07-20 07:36:00,61.311,61.337,61.311,61.331,12800000.0
2009-07-20 07:37:00,61.326,61.333,61.316,61.316,9600000.0
2009-07-20 07:38:00,61.35,61.356,61.345,61.356,8000000.0
2009-07-20 07:39:00,61.352,61.357,61.331,61.336,19200000.0
2009-07-20 07:40:00,61.317,61.317,61.285,61.285,11200000.0
2009-07-20 07:41:00,61.272,61.272,61.264,61.271,32000000.0
2009-07-20 07:42:00,61.265,61.283,61.261,61.283,33600000.0
2009-07-20 07:43:00,61.29,61.297,61.288,61.296,28800000.0
2009-07-20 07:44:00,61.296,61.296,61.274,61.274,8000000.0
2009-07-20 07:45:00,61.256,61.269,61.204,61.269,9600000.0
2009-07-20 07:46:00,61.266,61.295,61.266,61.295,27200000.0
2009-07-20 07:47:00,61.297,61.311,61.297,61.311,8000000.0
2009-07-20 07:48:00,61.309,61.327,61.309,61.327,12000000.0
2009-07-20 07:49:00,61.329,61.336,61.328,61.336,16000000.0
2009-07-20 07:50:00,61.319,61.319,61.301,61.301,11200000.0
2009-07-20 07:51:00,61.286,61.3,61.285,61.286,38400000.0
2009-07-20 07:52:00,61.297,61.306,61.297,61.306,10000000.0
2009-07-20 07:53:00,61.312,61.317,61.312,61.316,11200000.0
2009-07-20 07:54:00,61.31,61.31,61.276,61.279,12800000.0
2009-07-20 07:55:00,61.317,61.317,61.298,61.298,30400000.0
2009-07-20 07:56:00,61.312,61.317,61.306,61.317,8000000.0
2009-07-20 07:57:00,61.327,61.327,61.313,61.313,17600000.0
2009-07-20 07:58:00,61.307,61.307,61.301,61.301,11200000.0
2009-07-20 07:59:00,61.303,61.305,61.297,61.302,17600000.0
2009-07-20 08:00:00,61.311,61.339,61.311,61.339,20800000.0
2009-07-20 08:01:00,61.359,61.359,61.352,61.358,11200000.0
2009-07-20 08:02:00,61.371,61.387,61.371,61.387,9600000.0
2009-07-20 08:03:00,61.416,61.427,61.416,61.42,9600000.0
2009-07-20 08:04:00,61.44,61.465,61.44,61.465,9600000.0
2009-07-20 08:05:00,61.474,61.495,61.474,61.489,12800000.0
2009-07-20 08:06:00,61.493,61.5,61.485,61.498,12800000.0
2009-07-20 08:07:00,61.496,61.538,61.496,61.527,16000000.0
2009-07-20 08:08:00,61.529,61.529,61.476,61.476,9600000.0
2009-07-20 08:09:00,61.473,61.473,61.434,61.434,12800000.0
2009-07-20 08:10:00,61.435,61.435,61.414,61.414,30400000.0
2009-07-20 08:11:00,61.4,61.415,61.398,61.415,22400000.0
2009-07-20 08:12:00,61.381,61.42,61.381,61.398,17600000.0
2009-07-20 08:13:00,61.427,61.429,61.424,61.424,14400000.0
2009-07-20 08:14:00,61.439,61.463,61.439,61.463,16000000.0
2009-07-20 08:15:00,61.458,61.494,61.458,61.49,11600000.0
2009-07-20 08:16:00,61.504,61.513,61.503,61.513,19200000.0
2009-07-20 08:17:00,61.51,61.51,61.499,61.499,11200000.0
2009-07-20 08:18:00,61.489,61.489,61.445,61.445,11200000.0
2009-07-20 08:19:00,61.438,61.445,61.436,61.436,11200000.0
2009-07-20 08:20:00,61.438,61.438,61.424,61.424,12800000.0
2009-07-20 08:21:00,61.412,61.444,61.412,61.444,9600000.0
2009-07-20 08:22:00,61.469,61.476,61.456,61.456,11200000.0
2009-07-20 08:23:00,61.47,61.489,61.469,61.489,8000000.0
2009-07-20 08:24:00,61.485,61.493,61.483,61.491,18000000.0
2009-07-20 08:25:00,61.497,61.505,61.494,61.502,9600000.0
2009-07-20 08:26:00,61.496,61.496,61.476,61.48,11200000.0
2009-07-20 08:27:00,61.486,61.495,61.486,61.495,11200000.0
2009-07-20 08:28:00,61.465,61.489,61.465,61.477,12800000.0
2009-07-20 08:29:00,61.491,61.491,61.477,61.482,11200000.0
2009-07-20 08:30:00,61.486,61.486,61.47,61.47,12800000.0
2009-07-20 08:31:00,61.464,61.479,61.459,61.469,12800000.0
2009-07-20 08:32:00,61.452,61.452,61.433,61.433,9600000.0
2009-07-20 08:33:00,61.432,61.439,61.432,61.436,41600000.0
2009-07-20 08:34:00,61.405,61.412,61.395,61.412,11200000.0
2009-07-20 08:35:00,61.417,61.427,61.415,61.416,48000000.0
2009-07-20 08:36:00,61.403,61.407,61.368,61.391,16000000.0
2009-07-20 08:37:00,61.406,61.41,61.398,61.409,14400000.0
2009-07-20 08:38:00,61.411,61.411,61.402,61.405,17600000.0
2009-07-20 08:39:00,61.408,61.414,61.398,61.414,14400000.0
2009-07-20 08:40:00,61.416,61.42,61.411,61.416,11600000.0
2009-07-20 08:41:00,61.414,61.435,61.414,61.435,32000000.0
2009-07-20 08:42:00,61.445,61.457,61.445,61.455,9600000.0
2009-07-20 08:43:00,61.463,61.465,61.446,61.461,8000000.0
2009-07-20 08:44:00,61.471,61.474,61.471,61.474,3200000.0
2009-07-20 08:45:00,61.481,61.489,61.481,61.487,36800000.0
2009-07-20 08:46:00,61.496,61.496,61.488,61.489,9600000.0
2009-07-20 08:47:00,61.492,61.492,61.489,61.489,24000000.0
2009-07-20 08:48:00,61.453,61.482,61.453,61.471,30400000.0
2009-07-20 08:49:00,61.477,61.481,61.468,61.468,8000000.0
2009-07-20 08:50:00,61.48,61.482,61.472,61.472,12800000.0
2009-07-20 08:51:00,61.474,61.478,61.468,61.471,22800000.0
2009-07-20 08:52:00,61.473,61.489,61.471,61.489,35200000.0
2009-07-20 08:53:00,61.504,61.504,61.485,61.498,56000000.0
2009-07-20 08:54:00,61.518,61.534,61.518,61.52,22400000.0
2009-07-20 08:55:00,61.514,61.528,61.514,61.527,18000000.0
2009-07-20 08:56:00,61.517,61.52,61.508,61.52,14400000.0
2009-07-20 08:57:00,61.529,61.535,61.527,61.53,43200000.0
2009-07-20 08:58:00,61.49,61.527,61.49,61.511,19200000.0
2009-07-20 08:59:00,61.526,61.526,61.513,61.513,14400000.0
2009-07-20 09:00:00,61.496,61.496,61.441,61.441,32000000.0
2009-07-20 09:01:00,61.443,61.449,61.432,61.444,32000000.0
2009-07-20 09:02:00,61.454,61.474,61.454,61.464,19200000.0
2009-07-20 09:03:00,61.472,61.479,61.467,61.475,16000000.0
2009-07-20 09:04:00,61.461,61.463,61.451,61.455,22400000.0
2009-07-20 09:05:00,61.452,61.452,61.411,61.412,18600000.0
2009-07-20 09:06:00,61.423,61.437,61.417,61.417,30400000.0
2009-07-20 09:07:00,61.412,61.415,61.407,61.412,19200000.0
2009-07-20 09:08:00,61.42,61.429,61.42,61.429,12800000.0
2009-07-20 09:09:00,61.441,61.46,61.44,61.445,46400000.0
2009-07-20 09:10:00,61.457,61.471,61.456,61.471,24000000.0
2009-07-20 09:11:00,61.484,61.484,61.44,61.449,28800000.0
2009-07-20 09:12:00,61.44,61.448,61.431,61.44,14400000.0
2009-07-20 09:13:00,61.452,61.466,61.451,61.466,8000000.0
2009-07-20 09:14:00,61.487,61.512,61.485,61.512,12800000.0
2009-07-20 09:15:00,61.506,61.516,61.504,61.516,30400000.0
2009-07-20 09:16:00,61.522,61.534,61.516,61.516,49000000.0
2009-07-20 09:17:00,61.534,61.593,61.534,61.593,78400000.0
2009-07-20 09:18:00,61.611,61.63,61.609,61.63,72400000.0
2009-07-20 09:19:00,61.641,61.641,61.625,61.629,65600000.0
2009-07-20 09:20:00,61.626,61.64,61.615,61.615,77200000.0
2009-07-20 09:21:00,61.63,61.648,61.62,61.648,49600000.0
2009-07-20 09:22:00,61.659,61.659,61.649,61.652,36800000.0
2009-07-20 09:23:00,61.654,61.667,61.646,61.663,68800000.0
2009-07-20 09:24:00,61.658,61.67,61.658,61.665,43200000.0
2009-07-20 09:25:00,61.666,61.675,61.664,61.673,19200000.0
2009-07-20 09:26:00,61.677,61.682,61.677,61.682,32000000.0
2009-07-20 09:27:00,61.677,61.677,61.66,61.665,70400000.0
2009-07-20 09:28:00,61.653,61.653,61.623,61.623,8400000.0
2009-07-20 09:29:00,61.627,61.627,61.611,61.613,36800000.0
2009-07-20 09:30:00,61.626,61.634,61.626,61.634,25600000.0
2009-07-20 09:31:00,61.632,61.632,61.618,61.618,12800000.0
2009-07-20 09:32:00,61.615,61.622,61.613,61.622,33600000.0
2009-07-20 09:33:00,61.616,61.628,61.615,61.615,30400000.0
2009-07-20 09:34:00,61.6,61.604,61.585,61.604,33600000.0
2009-07-20 09:35:00,61.599,61.601,61.586,61.593,52800000.0
2009-07-20 09:36:00,61.615,61.637,61.615,61.628,46400000.0
2009-07-20 09:37:00,61.629,61.64,61.629,61.64,34000000.0
2009-07-20 09:38:00,61.651,61.678,61.651,61.674,12800000.0
2009-07-20 09:39:00,61.674,61.696,61.674,61.693,43200000.0
2009-07-20 09:40:00,61.687,61.709,61.675,61.709,47200000.0
2009-07-20 09:41:00,61.739,61.739,61.698,61.698,30400000.0
2009-07-20 09:42:00,61.699,61.699,61.684,61.684,43200000.0
2009-07-20 09:43:00,61.691,61.691,61.678,61.682,56400000.0
2009-07-20 09:44:00,61.683,61.689,61.681,61.684,30400000.0
2009-07-20 09:45:00,61.674,61.674,61.652,61.659,19200000.0
2009-07-20 09:46:00,61.652,61.652,61.647,61.65,27200000.0
2009-07-20 09:47:00,61.645,61.671,61.645,61.669,12800000.0
2009-07-20 09:48:00,61.69,61.703,61.687,61.703,9600000.0
2009-07-20 09:49:00,61.693,61.693,61.668,61.681,9600000.0
2009-07-20 09:50:00,61.683,61.699,61.683,61.696,33600000.0
2009-07-20 09:51:00,61.686,61.687,61.676,61.678,85200000.0
2009-07-20 09:52:00,61.669,61.688,61.669,61.688,35200000.0
2009-07-20 09:53:00,61.707,61.732,61.707,61.732,30400000.0
2009-07-20 09:54:00,61.723,61.723,61.695,61.696,12800000.0
2009-07-20 09:55:00,61.685,61.709,61.685,61.709,33600000.0
2009-07-20 09:56:00,61.71,61.723,61.708,61.723,36800000.0
2009-07-20 09:57:00,61.748,61.763,61.748,61.76,24000000.0
2009-07-20 09:58:00,61.758,61.777,61.752,61.752,32000000.0
2009-07-20 09:59:00,61.752,61.759,61.723,61.723,51200000.0
2009-07-20 10:00:00,61.734,61.75,61.73,61.73,62400000.0
2009-07-20 10:01:00,61.718,61.718,61.698,61.703,8000000.0
2009-07-20 10:02:00,61.712,61.75,61.712,61.75,36800000.0
2009-07-20 10:03:00,61.766,61.776,61.764,61.776,45200000.0
2009-07-20 10:04:00,61.786,61.796,61.784,61.789,40400000.0
2009-07-20 10:05:00,61.78,61.78,61.743,61.743,38400000.0
2009-07-20 10:06:00,61.729,61.738,61.714,61.714,33600000.0
2009-07-20 10:07:00,61.709,61.712,61.702,61.702,43200000.0
2009-07-20 10:08:00,61.693,61.702,61.692,61.696,50000000.0
2009-07-20 10:09:00,61.691,61.695,61.688,61.688,12800000.0
2009-07-20 10:10:00,61.699,61.718,61.699,61.71,46400000.0
2009-07-20 10:11:00,61.722,61.813,61.722,61.813,58000000.0
2009-07-20 10:12:00,61.797,61.81,61.791,61.791,57600000.0
2009-07-20 10:13:00,61.771,61.771,61.738,61.738,42000000.0
2009-07-20 10:14:00,61.721,61.722,61.714,61.714,30400000.0
2009-07-20 10:15:00,61.713,61.752,61.713,61.752,30400000.0
2009-07-20 10:16:00,61.765,61.773,61.754,61.754,17600000.0
2009-07-20 10:17:00,61.748,61.752,61.743,61.745,12800000.0
2009-07-20 10:18:00,61.733,61.738,61.733,61.737,12800000.0
2009-07-20 10:19:00,61.73,61.734,61.717,61.717,75200000.0
2009-07-20 10:20:00,61.716,61.716,61.696,61.698,9600000.0
2009-07-20 10:21:00,61.689,61.689,61.676,61.676,35600000.0
2009-07-20 10:22:00,61.654,61.654,61.635,61.638,9600000.0
2009-07-20 10:23:00,61.677,61.705,61.677,61.705,33600000.0
2009-07-20 10:24:00,61.713,61.721,61.713,61.714,43200000.0
2009-07-20 10:25:00,61.713,61.719,61.708,61.709,64000000.0
2009-07-20 10:26:00,61.678,61.702,61.678,61.702,36800000.0
2009-07-20 10:27:00,61.712,61.744,61.712,61.733,52800000.0
2009-07-20 10:28:00,61.722,61.722,61.702,61.711,88000000.0
2009-07-20 10:29:00,61.715,61.734,61.715,61.734,9600000.0
2009-07-20 10:30:00,61.74,61.746,61.731,61.739,27600000.0
2009-07-20 10:31:00,61.736,61.745,61.724,61.724,32000000.0
2009-07-20 10:32:00,61.717,61.717,61.692,61.701,46400000.0
2009-07-20 10:33:00,61.692,61.692,61.666,61.666,35200000.0
2009-07-20 10:34:00,61.657,61.663,61.653,61.657,18000000.0
2009-07-20 10:35:00,61.655,61.655,61.622,61.626,8000000.0
2009-07-20 10:36:00,61.631,61.66,61.631,61.66,8000000.0
2009-07-20 10:37:00,61.656,61.657,61.647,61.657,19200000.0
2009-07-20 10:38:00,61.67,61.677,61.667,61.677,28800000.0
2009-07-20 10:39:00,61.673,61.673,61.661,61.661,16000000.0
2009-07-20 10:40:00,61.661,61.661,61.626,61.632,24000000.0
2009-07-20 10:41:00,61.633,61.633,61.615,61.619,57600000.0
2009-07-20 10:42:00,61.638,61.644,61.633,61.644,38800000.0
2009-07-20 10:43:00,61.652,61.703,61.652,61.703,9600000.0
2009-07-20 10:44:00,61.708,61.708,61.701,61.705,19600000.0
2009-07-20 10:45:00,61.684,61.684,61.674,61.676,22400000.0
2009-07-20 10:46:00,61.666,61.667,61.657,61.667,28800000.0
2009-07-20 10:47:00,61.667,61.675,61.658,61.674,25600000.0
2009-07-20 10:48:00,61.666,61.666,61.652,61.66,38400000.0
2009-07-20 10:49:00,61.662,61.662,61.652,61.652,25600000.0
2009-07-20 10:50:00,61.652,61.662,61.65,61.654,59200000.0
2009-07-20 10:51:00,61.66,61.664,61.643,61.66,68800000.0
2009-07-20 10:52:00,61.693,61.705,61.692,61.699,35200000.0
2009-07-20 10:53:00,61.71,61.713,61.704,61.704,59200000.0
2009-07-20 10:54:00,61.692,61.702,61.692,61.699,54400000.0
2009-07-20 10:55:00,61.699,61.709,61.698,61.7,41600000.0
2009-07-20 10:56:00,61.708,61.708,61.676,61.677,44800000.0
2009-07-20 10:57:00,61.664,61.672,61.659,61.672,33600000.0
2009-07-20 10:58:00,61.682,61.682,61.675,61.675,40400000.0
2009-07-20 10:59:00,61.672,61.672,61.65,61.652,49600000.0
2009-07-20 11:00:00,61.65,61.662,61.646,61.654,51600000.0
2009-07-20 11:01:00,61.638,61.642,61.633,61.638,12800000.0
2009-07-20 11:02:00,61.649,61.662,61.643,61.662,19200000.0
2009-07-20 11:03:00,61.662,61.662,61.65,61.658,36800000.0
2009-07-20 11:04:00,61.66,61.677,61.66,61.672,27200000.0
2009-07-20 11:05:00,61.681,61.699,61.675,61.699,11200000.0
2009-07-20 11:06:00,61.682,61.697,61.678,61.692,30400000.0
2009-07-20 11:07:00,61.69,61.696,61.679,61.695,46400000.0
2009-07-20 11:08:00,61.705,61.715,61.705,61.714,32000000.0
2009-07-20 11:09:00,61.737,61.794,61.737,61.794,75200000.0
2009-07-20 11:10:00,61.805,61.805,61.794,61.797,36800000.0
2009-07-20 11:11:00,61.799,61.815,61.799,61.815,52800000.0
2009-07-20 11:12:00,61.829,61.829,61.808,61.817,70400000.0
2009-07-20 11:13:00,61.809,61.817,61.805,61.81,12800000.0
2009-07-20 11:14:00,61.807,61.826,61.807,61.826,57600000.0
2009-07-20 11:15:00,61.816,61.824,61.811,61.819,11200000.0
2009-07-20 11:16:00,61.821,61.832,61.819,61.832,17600000.0
2009-07-20 11:17:00,61.831,61.835,61.814,61.815,54400000.0
2009-07-20 11:18:00,61.809,61.809,61.787,61.798,73600000.0
2009-07-20 11:19:00,61.805,61.838,61.804,61.838,56000000.0
2009-07-20 11:20:00,61.859,61.883,61.859,61.883,35200000.0
2009-07-20 11:21:00,61.877,61.877,61.852,61.872,40000000.0
2009-07-20 11:22:00,61.867,61.881,61.864,61.875,41600000.0
2009-07-20 11:23:00,61.887,61.904,61.884,61.894,51600000.0
2009-07-20 11:24:00,61.918,61.932,61.916,61.932,52800000.0
2009-07-20 11:25:00,61.924,61.924,61.893,61.893,35200000.0
2009-07-20 11:26:00,61.895,61.907,61.895,61.896,27200000.0
2009-07-20 11:27:00,61.9,61.9,61.894,61.895,12800000.0
2009-07-20 11:28:00,61.881,61.885,61.871,61.878,41600000.0
2009-07-20 11:29:00,61.865,61.874,61.859,61.874,43200000.0
2009-07-20 11:30:00,61.884,61.884,61.863,61.863,11200000.0
2009-07-20 11:31:00,61.855,61.856,61.838,61.838,27200000.0
2009-07-20 11:32:00,61.836,61.836,61.799,61.803,35200000.0
2009-07-20 11:33:00,61.806,61.82,61.806,61.812,17600000.0
2009-07-20 11:34:00,61.801,61.804,61.797,61.799,33600000.0
2009-07-20 11:35:00,61.791,61.8,61.789,61.794,17600000.0
2009-07-20 11:36:00,61.784,61.792,61.781,61.792,43600000.0
2009-07-20 11:37:00,61.784,61.786,61.775,61.786,41600000.0
2009-07-20 11:38:00,61.786,61.786,61.777,61.779,27200000.0
2009-07-20 11:39:00,61.772,61.778,61.766,61.778,11200000.0
2009-07-20 11:40:00,61.798,61.798,61.787,61.787,22400000.0
2009-07-20 11:41:00,61.79,61.793,61.782,61.782,38400000.0
2009-07-20 11:42:00,61.78,61.785,61.776,61.776,38400000.0
2009-07-20 11:43:00,61.768,61.771,61.745,61.771,17600000.0
2009-07-20 11:44:00,61.742,61.777,61.742,61.777,59200000.0
2009-07-20 11:45:00,61.801,61.819,61.801,61.817,49600000.0
2009-07-20 11:46:00,61.809,61.809,61.788,61.788,11200000.0
2009-07-20 11:47:00,61.783,61.791,61.779,61.784,56000000.0
2009-07-20 11:48:00,61.779,61.78,61.772,61.772,9600000.0
2009-07-20 11:49:00,61.773,61.78,61.772,61.78,41600000.0
2009-07-20 11:50:00,61.748,61.784,61.748,61.76,44800000.0
2009-07-20 11:51:00,61.772,61.772,61.733,61.734,44800000.0
2009-07-20 11:52:00,61.717,61.717,61.695,61.709,32800000.0
2009-07-20 11:53:00,61.711,61.728,61.711,61.728,35200000.0
2009-07-20 11:54:00,61.707,61.728,61.704,61.72,48000000.0
2009-07-20 11:55:00,61.738,61.756,61.738,61.756,44800000.0
2009-07-20 11:56:00,61.76,61.76,61.746,61.748,64000000.0
2009-07-20 11:57:00,61.745,61.771,61.745,61.771,22400000.0
2009-07-20 11:58:00,61.775,61.779,61.77,61.771,41600000.0
2009-07-20 11:59:00,61.773,61.778,61.765,61.766,51200000.0
2009-07-20 12:00:00,61.769,61.779,61.765,61.779,36800000.0
2009-07-20 12:01:00,61.766,61.766,61.755,61.756,19200000.0
2009-07-20 12:02:00,61.744,61.745,61.735,61.735,12800000.0
2009-07-20 12:03:00,61.742,61.744,61.734,61.738,51200000.0
2009-07-20 12:04:00,61.702,61.733,61.7,61.701,24000000.0
2009-07-20 12:05:00,61.732,61.744,61.73,61.73,28800000.0
2009-07-20 12:06:00,61.731,61.756,61.731,61.756,24000000.0
2009-07-20 12:07:00,61.751,61.757,61.746,61.753,20800000.0
2009-07-20 12:08:00,61.769,61.791,61.769,61.784,43200000.0
2009-07-20 12:09:00,61.771,61.788,61.771,61.784,25600000.0
2009-07-20 12:10:00,61.778,61.781,61.77,61.77,11200000.0
2009-07-20 12:11:00,61.771,61.777,61.768,61.776,27200000.0
2009-07-20 12:12:00,61.789,61.79,61.786,61.79,30400000.0
2009-07-20 12:13:00,61.775,61.783,61.749,61.749,14400000.0
2009-07-20 12:14:00,61.781,61.79,61.775,61.79,8000000.0
2009-07-20 12:15:00,61.787,61.813,61.787,61.809,27200000.0
2009-07-20 12:16:00,61.804,61.812,61.799,61.809,27200000.0
2009-07-20 12:17:00,61.811,61.815,61.809,61.815,43200000.0
2009-07-20 12:18:00,61.813,61.817,61.807,61.813,25600000.0
2009-07-20 12:19:00,61.822,61.853,61.822,61.849,35600000.0
2009-07-20 12:20:00,61.868,61.873,61.862,61.865,36800000.0
2009-07-20 12:21:00,61.858,61.865,61.848,61.857,59200000.0
2009-07-20 12:22:00,61.858,61.863,61.856,61.862,30400000.0
2009-07-20 12:23:00,61.885,61.906,61.885,61.904,32000000.0
2009-07-20 12:24:00,61.907,61.91,61.892,61.9,33600000.0
2009-07-20 12:25:00,61.903,61.915,61.903,61.906,22400000.0
2009-07-20 12:26:00,61.916,61.922,61.908,61.908,30400000.0
2009-07-20 12:27:00,61.892,61.892,61.848,61.848,30400000.0
2009-07-20 12:28:00,61.854,61.857,61.847,61.848,60800000.0
2009-07-20 12:29:00,61.776,61.861,61.735,61.771,115200000.0
2009-07-20 12:30:00,61.771,61.865,61.771,61.865,46400000.0
2009-07-20 12:31:00,61.882,61.89,61.875,61.889,70400000.0
2009-07-20 12:32:00,61.889,61.889,61.859,61.859,28800000.0
2009-07-20 12:33:00,61.871,61.875,61.864,61.873,40400000.0
2009-07-20 12:34:00,61.873,61.883,61.873,61.873,27200000.0
2009-07-20 12:35:00,61.878,61.879,61.865,61.867,25600000.0
2009-07-20 12:36:00,61.878,61.884,61.876,61.876,48000000.0
2009-07-20 12:37:00,61.888,61.888,61.88,61.88,8000000.0
2009-07-20 12:38:00,61.871,61.878,61.871,61.875,8000000.0
2009-07-20 12:39:00,61.871,61.872,61.866,61.871,24000000.0
2009-07-20 12:40:00,61.879,61.882,61.877,61.88,16000000.0
2009-07-20 12:41:00,61.878,61.88,61.876,61.877,22400000.0
2009-07-20 12:42:00,61.872,61.879,61.872,61.879,22400000.0
2009-07-20 12:43:00,61.871,61.871,61.858,61.858,36800000.0
2009-07-20 12:44:00,61.851,61.856,61.849,61.849,22400000.0
2009-07-20 12:45:00,61.833,61.841,61.833,61.835,35200000.0
2009-07-20 12:46:00,61.837,61.837,61.83,61.83,44800000.0
2009-07-20 12:47:00,61.82,61.827,61.819,61.827,30400000.0
2009-07-20 12:48:00,61.837,61.853,61.837,61.853,32000000.0
2009-07-20 12:49:00,61.855,61.865,61.855,61.859,40400000.0
2009-07-20 12:50:00,61.852,61.852,61.833,61.837,16000000.0
2009-07-20 12:51:00,61.819,61.819,61.802,61.812,22400000.0
2009-07-20 12:52:00,61.805,61.811,61.803,61.809,25600000.0
2009-07-20 12:53:00,61.792,61.8,61.792,61.795,11200000.0
2009-07-20 12:54:00,61.795,61.799,61.759,61.759,11200000.0
2009-07-20 12:55:00,61.75,61.75,61.733,61.74,24000000.0
2009-07-20 12:56:00,61.735,61.743,61.732,61.732,12800000.0
2009-07-20 12:57:00,61.725,61.732,61.713,61.718,27200000.0
2009-07-20 12:58:00,61.71,61.728,61.71,61.726,12800000.0
2009-07-20 12:59:00,61.739,61.739,61.733,61.734,14400000.0
2009-07-20 13:00:00,61.728,61.735,61.728,61.729,8000000.0
2009-07-20 13:01:00,61.735,61.743,61.732,61.743,18000000.0
2009-07-20 13:02:00,61.737,61.743,61.734,61.743,12800000.0
2009-07-20 13:03:00,61.743,61.743,61.728,61.728,12800000.0
2009-07-20 13:04:00,61.736,61.752,61.728,61.752,16000000.0
2009-07-20 13:05:00,61.757,61.762,61.752,61.762,12800000.0
2009-07-20 13:06:00,61.778,61.778,61.763,61.763,18000000.0
2009-07-20 13:07:00,61.755,61.755,61.748,61.754,12800000.0
2009-07-20 13:08:00,61.763,61.788,61.763,61.788,32400000.0
2009-07-20 13:09:00,61.787,61.787,61.768,61.768,28800000.0
2009-07-20 13:10:00,61.764,61.764,61.749,61.755,32000000.0
2009-07-20 13:11:00,61.764,61.795,61.764,61.795,19200000.0
2009-07-20 13:12:00,61.812,61.814,61.796,61.796,16000000.0
2009-07-20 13:13:00,61.776,61.776,61.77,61.774,11200000.0
2009-07-20 13:14:00,61.777,61.782,61.776,61.779,11200000.0
2009-07-20 13:15:00,61.781,61.794,61.781,61.783,11200000.0
2009-07-20 13:16:00,61.781,61.796,61.781,61.794,26000000.0
2009-07-20 13:17:00,61.801,61.803,61.792,61.8,12800000.0
2009-07-20 13:18:00,61.803,61.805,61.795,61.804,56400000.0
2009-07-20 13:19:00,61.809,61.809,61.799,61.799,8000000.0
2009-07-20 13:20:00,61.809,61.835,61.809,61.835,13200000.0
2009-07-20 13:21:00,61.846,61.866,61.84,61.864,56000000.0
2009-07-20 13:22:00,61.886,61.887,61.878,61.883,11200000.0
2009-07-20 13:23:00,61.875,61.875,61.837,61.837,12800000.0
2009-07-20 13:24:00,61.797,61.797,61.784,61.785,14400000.0
2009-07-20 13:25:00,61.785,61.786,61.782,61.784,33600000.0
2009-07-20 13:26:00,61.775,61.775,61.768,61.774,24000000.0
2009-07-20 13:27:00,61.786,61.81,61.782,61.81,40000000.0
2009-07-20 13:28:00,61.822,61.822,61.794,61.794,20800000.0
2009-07-20 13:29:00,61.804,61.815,61.8,61.804,22400000.0
2009-07-20 13:30:00,61.802,61.816,61.794,61.815,36800000.0
2009-07-20 13:31:00,61.815,61.818,61.799,61.803,11600000.0
2009-07-20 13:32:00,61.824,61.85,61.82,61.85,17600000.0
2009-07-20 13:33:00,61.86,61.869,61.858,61.859,12800000.0
2009-07-20 13:34:00,61.861,61.87,61.861,61.864,12800000.0
2009-07-20 13:35:00,61.872,61.881,61.872,61.88,12800000.0
2009-07-20 13:36:00,61.886,61.888,61.877,61.88,48000000.0
2009-07-20 13:37:00,61.87,61.87,61.813,61.827,24000000.0
2009-07-20 13:38:00,61.826,61.839,61.826,61.838,28800000.0
2009-07-20 13:39:00,61.84,61.852,61.84,61.852,25600000.0
2009-07-20 13:40:00,61.856,61.862,61.856,61.859,9600000.0
2009-07-20 13:41:00,61.875,61.875,61.859,61.859,16000000.0
2009-07-20 13:42:00,61.85,61.854,61.844,61.847,12800000.0
2009-07-20 13:43:00,61.827,61.843,61.811,61.811,25600000.0
2009-07-20 13:44:00,61.841,61.856,61.841,61.856,29200000.0
2009-07-20 13:45:00,61.857,61.868,61.85,61.868,12800000.0
2009-07-20 13:46:00,61.861,61.861,61.838,61.838,9600000.0
2009-07-20 13:47:00,61.828,61.839,61.826,61.827,27200000.0
2009-07-20 13:48:00,61.838,61.84,61.836,61.837,9600000.0
2009-07-20 13:49:00,61.836,61.852,61.836,61.846,33600000.0
2009-07-20 13:50:00,61.864,61.877,61.862,61.877,34400000.0
2009-07-20 13:51:00,61.874,61.876,61.867,61.867,8000000.0
2009-07-20 13:52:00,61.868,61.873,61.859,61.859,40000000.0
2009-07-20 13:53:00,61.854,61.861,61.85,61.861,36800000.0
2009-07-20 13:54:00,61.861,61.862,61.858,61.859,24400000.0
2009-07-20 13:55:00,61.848,61.858,61.848,61.856,11200000.0
2009-07-20 13:56:00,61.853,61.856,61.85,61.856,14400000.0
2009-07-20 13:57:00,61.853,61.853,61.841,61.847,14400000.0
2009-07-20 13:58:00,61.855,61.855,61.842,61.842,32400000.0
2009-07-20 13:59:00,61.848,61.86,61.848,61.86,47400000.0
2009-07-20 14:00:00,61.867,61.867,61.855,61.855,32000000.0
2009-07-20 14:01:00,61.866,61.878,61.866,61.872,14400000.0
2009-07-20 14:02:00,61.885,61.885,61.865,61.868,29200000.0
2009-07-20 14:03:00,61.862,61.872,61.858,61.872,14400000.0
2009-07-20 14:04:00,61.861,61.876,61.857,61.876,9600000.0
2009-07-20 14:05:00,61.883,61.89,61.883,61.888,25600000.0
2009-07-20 14:06:00,61.877,61.894,61.877,61.894,17600000.0
2009-07-20 14:07:00,61.877,61.899,61.866,61.899,12800000.0
2009-07-20 14:08:00,61.904,61.914,61.903,61.911,24000000.0
2009-07-20 14:09:00,61.909,61.917,61.895,61.917,11200000.0
2009-07-20 14:10:00,61.909,61.909,61.9,61.9,17600000.0
2009-07-20 14:11:00,61.889,61.889,61.877,61.883,12800000.0
2009-07-20 14:12:00,61.891,61.898,61.879,61.879,12800000.0
2009-07-20 14:13:00,61.861,61.864,61.855,61.864,24000000.0
2009-07-20 14:14:00,61.861,61.873,61.853,61.873,20800000.0
2009-07-20 14:15:00,61.876,61.893,61.872,61.893,33600000.0
2009-07-20 14:16:00,61.904,61.912,61.899,61.909,27200000.0
2009-07-20 14:17:00,61.896,61.907,61.896,61.902,11200000.0
2009-07-20 14:18:00,61.907,61.912,61.904,61.904,16000000.0
2009-07-20 14:19:00,61.907,61.915,61.899,61.899,40000000.0
2009-07-20 14:20:00,61.911,61.911,61.897,61.898,14400000.0
2009-07-20 14:21:00,61.891,61.896,61.883,61.888,34000000.0
2009-07-20 14:22:00,61.878,61.886,61.878,61.878,14400000.0
2009-07-20 14:23:00,61.881,61.887,61.88,61.887,17600000.0
2009-07-20 14:24:00,61.882,61.884,61.871,61.871,36800000.0
2009-07-20 14:25:00,61.862,61.865,61.856,61.856,12800000.0
2009-07-20 14:26:00,61.85,61.851,61.848,61.848,19200000.0
2009-07-20 14:27:00,61.843,61.852,61.843,61.844,11200000.0
2009-07-20 14:28:00,61.842,61.847,61.842,61.844,11200000.0
2009-07-20 14:29:00,61.85,61.859,61.85,61.859,12800000.0
2009-07-20 14:30:00,61.838,61.838,61.745,61.745,11200000.0
2009-07-20 14:31:00,61.839,61.845,61.752,61.845,16000000.0
2009-07-20 14:32:00,61.832,61.837,61.831,61.831,9600000.0
2009-07-20 14:33:00,61.83,61.851,61.83,61.851,17600000.0
2009-07-20 14:34:00,61.849,61.86,61.848,61.856,17600000.0
2009-07-20 14:35:00,61.873,61.888,61.873,61.879,11200000.0
2009-07-20 14:36:00,61.879,61.886,61.879,61.879,8000000.0
2009-07-20 14:37:00,61.898,61.9,61.879,61.881,12800000.0
2009-07-20 14:38:00,61.88,61.883,61.865,61.87,11200000.0
2009-07-20 14:39:00,61.863,61.863,61.833,61.833,17600000.0
2009-07-20 14:40:00,61.836,61.842,61.83,61.842,16000000.0
2009-07-20 14:41:00,61.842,61.842,61.824,61.832,11200000.0
2009-07-20 14:42:00,61.839,61.848,61.835,61.839,9600000.0
2009-07-20 14:43:00,61.831,61.838,61.827,61.827,17600000.0
2009-07-20 14:44:00,61.843,61.849,61.834,61.848,12800000.0
2009-07-20 14:45:00,61.852,61.865,61.852,61.863,12800000.0
2009-07-20 14:46:00,61.857,61.857,61.843,61.846,17600000.0
2009-07-20 14:47:00,61.853,61.863,61.853,61.859,12800000.0
2009-07-20 14:48:00,61.846,61.847,61.839,61.847,11200000.0
2009-07-20 14:49:00,61.855,61.87,61.855,61.87,9600000.0
2009-07-20 14:50:00,61.871,61.871,61.863,61.866,12800000.0
2009-07-20 14:51:00,61.867,61.868,61.857,61.857,17600000.0
2009-07-20 14:52:00,61.857,61.861,61.854,61.859,14400000.0
2009-07-20 14:53:00,61.846,61.846,61.827,61.827,11200000.0
2009-07-20 14:54:00,61.837,61.853,61.834,61.848,12800000.0
2009-07-20 14:55:00,61.857,61.859,61.85,61.85,11200000.0
2009-07-20 14:56:00,61.848,61.848,61.801,61.801,16000000.0
2009-07-20 14:57:00,61.806,61.849,61.806,61.849,12800000.0
2009-07-20 14:58:00,61.867,61.867,61.843,61.848,14400000.0
2009-07-20 14:59:00,61.875,61.875,61.858,61.861,12800000.0
2009-07-20 15:00:00,61.839,61.847,61.834,61.834,16000000.0
2009-07-20 15:01:00,61.842,61.865,61.842,61.862,17600000.0
2009-07-20 15:02:00,61.859,61.859,61.847,61.847,11200000.0
2009-07-20 15:03:00,61.864,61.893,61.864,61.893,10000000.0
2009-07-20 15:04:00,61.9,61.901,61.891,61.9,16000000.0
2009-07-20 15:05:00,61.872,61.882,61.872,61.881,12800000.0
2009-07-20 15:06:00,61.872,61.881,61.87,61.87,11200000.0
2009-07-20 15:07:00,61.878,61.887,61.873,61.887,11200000.0
2009-07-20 15:08:00,61.883,61.903,61.883,61.901,11200000.0
2009-07-20 15:09:00,61.906,61.909,61.898,61.904,14400000.0
2009-07-20 15:10:00,61.901,61.907,61.896,61.907,16000000.0
2009-07-20 15:11:00,61.908,61.916,61.908,61.916,11200000.0
2009-07-20 15:12:00,61.91,61.942,61.91,61.942,9600000.0
2009-07-20 15:13:00,61.943,61.95,61.932,61.95,12800000.0
2009-07-20 15:14:00,61.947,61.951,61.944,61.95,8000000.0
2009-07-20 15:15:00,61.935,61.935,61.914,61.92,17600000.0
2009-07-20 15:16:00,61.924,61.925,61.916,61.916,12800000.0
2009-07-20 15:17:00,61.908,61.909,61.904,61.904,14400000.0
2009-07-20 15:18:00,61.891,61.903,61.891,61.902,12800000.0
2009-07-20 15:19:00,61.896,61.899,61.877,61.897,16000000.0
2009-07-20 15:20:00,61.903,61.915,61.903,61.908,16000000.0
2009-07-20 15:21:00,61.914,61.919,61.822,61.919,17600000.0
2009-07-20 15:22:00,61.916,61.917,61.907,61.91,11200000.0
2009-07-20 15:23:00,61.901,61.901,61.888,61.896,11200000.0
2009-07-20 15:24:00,61.903,61.906,61.884,61.884,11200000.0
2009-07-20 15:25:00,61.884,61.899,61.882,61.891,12800000.0
2009-07-20 15:26:00,61.886,61.896,61.886,61.891,14400000.0
2009-07-20 15:27:00,61.889,61.896,61.882,61.887,12800000.0
2009-07-20 15:28:00,61.888,61.898,61.882,61.895,12800000.0
2009-07-20 15:29:00,61.898,61.901,61.895,61.895,17600000.0
2009-07-20 15:30:00,61.909,61.918,61.908,61.918,17600000.0
2009-07-20 15:31:00,61.915,61.915,61.893,61.893,12800000.0
2009-07-20 15:32:00,61.901,61.903,61.891,61.891,11200000.0
2009-07-20 15:33:00,61.889,61.904,61.889,61.904,11600000.0
2009-07-20 15:34:00,61.912,61.944,61.912,61.944,11200000.0
2009-07-20 15:35:00,61.977,62.006,61.977,62.001,8000000.0
2009-07-20 15:36:00,62.017,62.017,61.99,61.991,14400000.0
2009-07-20 15:37:00,61.967,61.967,61.947,61.957,16000000.0
2009-07-20 15:38:00,61.937,61.949,61.931,61.949,16400000.0
2009-07-20 15:39:00,61.936,61.977,61.936,61.975,14400000.0
2009-07-20 15:40:00,61.988,61.988,61.943,61.952,12800000.0
2009-07-20 15:41:00,61.934,61.934,61.874,61.874,16000000.0
2009-07-20 15:42:00,61.887,61.897,61.832,61.888,17600000.0
2009-07-20 15:43:00,61.909,61.909,61.87,61.872,12800000.0
2009-07-20 15:44:00,61.903,61.908,61.887,61.887,8000000.0
2009-07-20 15:45:00,61.903,61.909,61.883,61.883,12800000.0
2009-07-20 15:46:00,61.89,61.895,61.887,61.891,11200000.0
2009-07-20 15:47:00,61.882,61.884,61.877,61.877,11200000.0
2009-07-20 15:48:00,61.852,61.865,61.852,61.86,12800000.0
2009-07-20 15:49:00,61.857,61.888,61.857,61.882,11200000.0
2009-07-20 15:50:00,61.892,61.93,61.892,61.927,14400000.0
2009-07-20 15:51:00,61.94,61.95,61.937,61.937,11200000.0
2009-07-20 15:52:00,61.949,61.949,61.92,61.923,11200000.0
2009-07-20 15:53:00,61.911,61.917,61.907,61.908,12800000.0
2009-07-20 15:54:00,61.907,61.918,61.907,61.918,17600000.0
2009-07-20 15:55:00,61.92,61.92,61.902,61.914,17600000.0
2009-07-20 15:56:00,61.901,61.901,61.882,61.882,8000000.0
2009-07-20 15:57:00,61.882,61.885,61.877,61.877,9600000.0
2009-07-20 15:58:00,61.852,61.856,61.837,61.837,11200000.0
2009-07-20 15:59:00,61.828,61.833,61.828,61.83,11200000.0
2009-07-20 16:00:00,61.867,61.955,61.867,61.955,11200000.0
2009-07-20 16:01:00,61.941,61.941,61.911,61.911,11200000.0
2009-07-20 16:02:00,61.907,61.92,61.907,61.908,17600000.0
2009-07-20 16:03:00,61.865,61.865,61.844,61.856,12800000.0
2009-07-20 16:04:00,61.86,61.879,61.802,61.879,11200000.0
2009-07-20 16:05:00,61.887,61.887,61.87,61.873,14400000.0
2009-07-20 16:06:00,61.888,61.888,61.871,61.886,16000000.0
2009-07-20 16:07:00,61.89,61.897,61.886,61.897,11200000.0
2009-07-20 16:08:00,61.885,61.885,61.839,61.839,11200000.0
2009-07-20 16:09:00,61.825,61.825,61.79,61.793,17600000.0
2009-07-20 16:10:00,61.79,61.79,61.75,61.752,12800000.0
2009-07-20 16:11:00,61.772,61.772,61.751,61.766,11200000.0
2009-07-20 16:12:00,61.764,61.766,61.735,61.735,9600000.0
2009-07-20 16:13:00,61.752,61.768,61.751,61.761,11200000.0
2009-07-20 16:14:00,61.781,61.796,61.777,61.791,14400000.0
2009-07-20 16:15:00,61.796,61.816,61.796,61.816,11200000.0
2009-07-20 16:16:00,61.837,61.847,61.831,61.847,11200000.0
2009-07-20 16:17:00,61.844,61.856,61.84,61.845,17600000.0
2009-07-20 16:18:00,61.84,61.845,61.832,61.837,12800000.0
2009-07-20 16:19:00,61.843,61.843,61.834,61.834,11200000.0
2009-07-20 16:20:00,61.841,61.841,61.816,61.839,11200000.0
2009-07-20 16:21:00,61.839,61.84,61.818,61.818,11200000.0
2009-07-20 16:22:00,61.818,61.819,61.808,61.818,11200000.0
2009-07-20 16:23:00,61.826,61.85,61.826,61.85,12800000.0
2009-07-20 16:24:00,61.85,61.85,61.844,61.845,11200000.0
2009-07-20 16:25:00,61.837,61.843,61.815,61.825,12800000.0
2009-07-20 16:26:00,61.818,61.828,61.817,61.828,12800000.0
2009-07-20 16:27:00,61.82,61.825,61.813,61.813,18000000.0
2009-07-20 16:28:00,61.807,61.817,61.8,61.817,11200000.0
2009-07-20 16:29:00,61.819,61.819,61.807,61.819,14400000.0
2009-07-20 16:30:00,61.809,61.817,61.803,61.803,14400000.0
2009-07-20 16:31:00,61.783,61.783,61.714,61.714,14400000.0
2009-07-20 16:32:00,61.709,61.709,61.681,61.688,8000000.0
2009-07-20 16:33:00,61.683,61.689,61.682,61.689,9600000.0
2009-07-20 16:34:00,61.687,61.687,61.644,61.644,17600000.0
2009-07-20 16:35:00,61.649,61.667,61.642,61.667,12800000.0
2009-07-20 16:36:00,61.689,61.743,61.689,61.743,11200000.0
2009-07-20 16:37:00,61.747,61.758,61.747,61.749,13200000.0
2009-07-20 16:38:00,61.741,61.743,61.734,61.742,14400000.0
2009-07-20 16:39:00,61.733,61.733,61.722,61.729,12800000.0
2009-07-20 16:40:00,61.731,61.731,61.678,61.678,17600000.0
2009-07-20 16:41:00,61.672,61.69,61.672,61.69,13200000.0
2009-07-20 16:42:00,61.684,61.688,61.667,61.688,11200000.0
2009-07-20 16:43:00,61.699,61.714,61.699,61.714,13200000.0
2009-07-20 16:44:00,61.725,61.725,61.712,61.724,11200000.0
2009-07-20 16:45:00,61.752,61.756,61.748,61.753,11200000.0
2009-07-20 16:46:00,61.75,61.758,61.739,61.739,14400000.0
2009-07-20 16:47:00,61.723,61.723,61.7,61.701,17600000.0
2009-07-20 16:48:00,61.695,61.701,61.687,61.701,11200000.0
2009-07-20 16:49:00,61.712,61.715,61.703,61.703,12800000.0
2009-07-20 16:50:00,61.694,61.698,61.683,61.692,17600000.0
2009-07-20 16:51:00,61.696,61.719,61.66,61.66,11200000.0
2009-07-20 16:52:00,61.729,61.731,61.705,61.713,17600000.0
2009-07-20 16:53:00,61.708,61.71,61.701,61.71,17600000.0
2009-07-20 16:54:00,61.707,61.707,61.695,61.705,11200000.0
2009-07-20 16:55:00,61.706,61.725,61.706,61.72,14400000.0
2009-07-20 16:56:00,61.715,61.717,61.695,61.701,12800000.0
2009-07-20 16:57:00,61.705,61.705,61.692,61.699,16000000.0
2009-07-20 16:58:00,61.713,61.731,61.713,61.731,12800000.0
2009-07-20 16:59:00,61.734,61.735,61.728,61.728,12800000.0
2009-07-20 17:00:00,61.727,61.727,61.714,61.72,11200000.0
2009-07-20 17:01:00,61.72,61.72,61.626,61.718,12800000.0
2009-07-20 17:02:00,61.721,61.721,61.713,61.721,16000000.0
2009-07-20 17:03:00,61.731,61.731,61.726,61.726,8000000.0
2009-07-20 17:04:00,61.726,61.737,61.723,61.736,11200000.0
2009-07-20 17:05:00,61.726,61.726,61.713,61.717,17600000.0
2009-07-20 17:06:00,61.713,61.727,61.707,61.727,11200000.0
2009-07-20 17:07:00,61.725,61.731,61.721,61.731,11200000.0
2009-07-20 17:08:00,61.73,61.73,61.718,61.721,18000000.0
2009-07-20 17:09:00,61.724,61.724,61.714,61.714,8000000.0
2009-07-20 17:10:00,61.711,61.714,61.703,61.708,11200000.0
2009-07-20 17:11:00,61.716,61.721,61.713,61.721,12800000.0
2009-07-20 17:12:00,61.725,61.751,61.719,61.751,12800000.0
2009-07-20 17:13:00,61.766,61.77,61.76,61.77,12800000.0
2009-07-20 17:14:00,61.792,61.792,61.774,61.781,12800000.0
2009-07-20 17:15:00,61.771,61.784,61.771,61.784,12800000.0
2009-07-20 17:16:00,61.793,61.803,61.793,61.8,11200000.0
2009-07-20 17:17:00,61.806,61.816,61.801,61.815,11200000.0
2009-07-20 17:18:00,61.815,61.816,61.809,61.816,9600000.0
2009-07-20 17:19:00,61.807,61.816,61.803,61.803,8000000.0
2009-07-20 17:20:00,61.789,61.789,61.777,61.777,11200000.0
2009-07-20 17:21:00,61.787,61.792,61.777,61.784,12800000.0
2009-07-20 17:22:00,61.776,61.787,61.69,61.776,11200000.0
2009-07-20 17:23:00,61.796,61.804,61.788,61.8,11200000.0
2009-07-20 17:24:00,61.813,61.816,61.798,61.798,11200000.0
2009-07-20 17:25:00,61.79,61.795,61.784,61.784,11200000.0
2009-07-20 17:26:00,61.768,61.771,61.766,61.766,11200000.0
2009-07-20 17:27:00,61.791,61.825,61.791,61.811,17600000.0
2009-07-20 17:28:00,61.842,61.866,61.84,61.866,12800000.0
2009-07-20 17:29:00,61.865,61.872,61.847,61.856,12800000.0
2009-07-20 17:30:00,61.886,61.893,61.877,61.877,11200000.0
2009-07-20 17:31:00,61.866,61.879,61.865,61.873,12800000.0
2009-07-20 17:32:00,61.879,61.879,61.848,61.848,11200000.0
2009-07-20 17:33:00,61.859,61.867,61.852,61.852,12800000.0
2009-07-20 17:34:00,61.844,61.844,61.828,61.839,11200000.0
2009-07-20 17:35:00,61.825,61.825,61.807,61.807,12800000.0
2009-07-20 17:36:00,61.815,61.832,61.815,61.832,11200000.0
2009-07-20 17:37:00,61.827,61.827,61.814,61.814,9600000.0
2009-07-20 17:38:00,61.814,61.82,61.805,61.811,8000000.0
2009-07-20 17:39:00,61.807,61.817,61.799,61.815,18000000.0
2009-07-20 17:40:00,61.819,61.824,61.816,61.823,11200000.0
2009-07-20 17:41:00,61.839,61.839,61.803,61.818,11200000.0
2009-07-20 17:42:00,61.812,61.825,61.805,61.825,11200000.0
2009-07-20 17:43:00,61.835,61.842,61.835,61.835,8000000.0
2009-07-20 17:44:00,61.838,61.844,61.837,61.837,12800000.0
2009-07-20 17:45:00,61.826,61.836,61.822,61.823,11200000.0
2009-07-20 17:46:00,61.84,61.849,61.838,61.847,12800000.0
2009-07-20 17:47:00,61.85,61.86,61.835,61.859,12800000.0
2009-07-20 17:48:00,61.867,61.867,61.843,61.845,11200000.0
2009-07-20 17:49:00,61.845,61.852,61.845,61.85,11200000.0
2009-07-20 17:50:00,61.815,61.852,61.815,61.849,12800000.0
2009-07-20 17:51:00,61.848,61.85,61.838,61.845,11200000.0
2009-07-20 17:52:00,61.85,61.85,61.834,61.839,13200000.0
2009-07-20 17:53:00,61.844,61.87,61.844,61.87,17600000.0
2009-07-20 17:54:00,61.88,61.88,61.858,61.858,8000000.0
2009-07-20 17:55:00,61.873,61.877,61.871,61.876,12800000.0
2009-07-20 17:56:00,61.856,61.871,61.856,61.856,11200000.0
2009-07-20 17:57:00,61.856,61.869,61.856,61.869,16000000.0
2009-07-20 17:58:00,61.866,61.882,61.866,61.879,12800000.0
2009-07-20 17:59:00,61.879,61.89,61.875,61.889,11200000.0
2009-07-20 18:00:00,61.883,61.883,61.859,61.875,17600000.0
2009-07-20 18:01:00,61.91,61.91,61.812,61.907,17600000.0
2009-07-20 18:02:00,61.895,61.895,61.886,61.894,8000000.0
2009-07-20 18:03:00,61.894,61.908,61.894,61.9,12800000.0
2009-07-20 18:04:00,61.883,61.888,61.882,61.888,11200000.0
2009-07-20 18:05:00,61.883,61.89,61.88,61.889,17600000.0
2009-07-20 18:06:00,61.885,61.892,61.88,61.88,12800000.0
2009-07-20 18:07:00,61.892,61.896,61.876,61.896,11200000.0
2009-07-20 18:08:00,61.903,61.911,61.9,61.902,16000000.0
2009-07-20 18:09:00,61.899,61.9,61.896,61.899,8000000.0
2009-07-20 18:10:00,61.896,61.896,61.876,61.889,12800000.0
2009-07-20 18:11:00,61.892,61.9,61.89,61.9,11200000.0
2009-07-20 18:12:00,61.895,61.897,61.888,61.891,12800000.0
2009-07-20 18:13:00,61.872,61.889,61.872,61.889,11200000.0
2009-07-20 18:14:00,61.873,61.901,61.873,61.901,12800000.0
2009-07-20 18:15:00,61.893,61.9,61.887,61.887,8000000.0
2009-07-20 18:16:00,61.845,61.89,61.845,61.89,12800000.0
2009-07-20 18:17:00,61.898,61.905,61.896,61.902,11200000.0
2009-07-20 18:18:00,61.889,61.898,61.889,61.898,11200000.0
2009-07-20 18:19:00,61.882,61.896,61.882,61.885,16000000.0
2009-07-20 18:20:00,61.899,61.917,61.899,61.917,12800000.0
2009-07-20 18:21:00,61.929,61.93,61.916,61.917,11200000.0
2009-07-20 18:22:00,61.893,61.916,61.852,61.911,16000000.0
2009-07-20 18:23:00,61.901,61.912,61.891,61.909,16000000.0
2009-07-20 18:24:00,61.916,61.92,61.91,61.91,12800000.0
2009-07-20 18:25:00,61.916,61.922,61.914,61.914,11200000.0
2009-07-20 18:26:00,61.906,61.906,61.88,61.88,12800000.0
2009-07-20 18:27:00,61.862,61.882,61.862,61.868,14400000.0
2009-07-20 18:28:00,61.872,61.877,61.868,61.868,9600000.0
2009-07-20 18:29:00,61.877,61.882,61.877,61.882,12800000.0
2009-07-20 18:30:00,61.882,61.894,61.882,61.894,11200000.0
2009-07-20 18:31:00,61.892,61.893,61.883,61.89,12800000.0
2009-07-20 18:32:00,61.896,61.896,61.886,61.886,11200000.0
2009-07-20 18:33:00,61.881,61.891,61.876,61.877,11200000.0
2009-07-20 18:34:00,61.868,61.883,61.868,61.879,12800000.0
2009-07-20 18:35:00,61.874,61.874,61.858,61.864,12800000.0
2009-07-20 18:36:00,61.86,61.86,61.841,61.841,12800000.0
2009-07-20 18:37:00,61.84,61.852,61.84,61.849,17600000.0
2009-07-20 18:38:00,61.854,61.854,61.845,61.846,11200000.0
2009-07-20 18:39:00,61.859,61.859,61.848,61.858,16000000.0
2009-07-20 18:40:00,61.859,61.859,61.849,61.854,12800000.0
2009-07-20 18:41:00,61.854,61.861,61.851,61.86,14400000.0
2009-07-20 18:42:00,61.857,61.857,61.842,61.847,11200000.0
2009-07-20 18:43:00,61.84,61.841,61.827,61.827,12800000.0
2009-07-20 18:44:00,61.8,61.822,61.8,61.818,11200000.0
2009-07-20 18:45:00,61.825,61.828,61.82,61.828,11200000.0
2009-07-20 18:46:00,61.829,61.836,61.829,61.834,11200000.0
2009-07-20 18:47:00,61.835,61.843,61.823,61.823,12800000.0
2009-07-20 18:48:00,61.835,61.836,61.826,61.835,12800000.0
2009-07-20 18:49:00,61.804,61.804,61.785,61.795,12800000.0
2009-07-20 18:50:00,61.786,61.792,61.777,61.786,17600000.0
2009-07-20 18:51:00,61.784,61.784,61.773,61.775,12800000.0
2009-07-20 18:52:00,61.766,61.768,61.759,61.76,9600000.0
2009-07-20 18:53:00,61.741,61.741,61.724,61.733,12800000.0
2009-07-20 18:54:00,61.719,61.726,61.719,61.721,11200000.0
2009-07-20 18:55:00,61.728,61.728,61.718,61.721,11600000.0
2009-07-20 18:56:00,61.719,61.755,61.717,61.755,16000000.0
2009-07-20 18:57:00,61.758,61.76,61.748,61.757,11200000.0
2009-07-20 18:58:00,61.739,61.752,61.739,61.752,11200000.0
2009-07-20 18:59:00,61.761,61.773,61.755,61.773,17600000.0
2009-07-20 19:00:00,61.777,61.78,61.77,61.78,12800000.0
2009-07-20 19:01:00,61.782,61.805,61.782,61.797,12800000.0
2009-07-20 19:02:00,61.817,61.817,61.8,61.8,11200000.0
2009-07-20 19:03:00,61.802,61.802,61.794,61.794,12800000.0
2009-07-20 19:04:00,61.781,61.8,61.781,61.8,16000000.0
2009-07-20 19:05:00,61.795,61.795,61.787,61.787,14400000.0
2009-07-20 19:06:00,61.79,61.79,61.779,61.779,16000000.0
2009-07-20 19:07:00,61.78,61.78,61.765,61.772,11200000.0
2009-07-20 19:08:00,61.763,61.767,61.756,61.761,17600000.0
2009-07-20 19:09:00,61.761,61.769,61.753,61.756,12800000.0
2009-07-20 19:10:00,61.754,61.755,61.743,61.75,17600000.0
2009-07-20 19:11:00,61.749,61.758,61.749,61.758,12800000.0
2009-07-20 19:12:00,61.747,61.763,61.747,61.761,11200000.0
2009-07-20 19:13:00,61.752,61.754,61.746,61.746,11200000.0
2009-07-20 19:14:00,61.728,61.728,61.708,61.708,16000000.0
2009-07-20 19:15:00,61.706,61.708,61.686,61.687,12800000.0
2009-07-20 19:16:00,61.669,61.679,61.667,61.679,13200000.0
2009-07-20 19:17:00,61.681,61.681,61.656,61.665,12800000.0
2009-07-20 19:18:00,61.658,61.667,61.647,61.667,17600000.0
2009-07-20 19:19:00,61.678,61.683,61.668,61.683,16000000.0
2009-07-20 19:20:00,61.676,61.689,61.676,61.676,16000000.0
2009-07-20 19:21:00,61.69,61.704,61.69,61.704,16400000.0
2009-07-20 19:22:00,61.687,61.687,61.665,61.665,11200000.0
2009-07-20 19:23:00,61.655,61.665,61.644,61.662,17600000.0
2009-07-20 19:24:00,61.672,61.685,61.67,61.685,17600000.0
2009-07-20 19:25:00,61.68,61.687,61.673,61.673,17600000.0
2009-07-20 19:26:00,61.669,61.674,61.664,61.664,11200000.0
2009-07-20 19:27:00,61.649,61.649,61.611,61.611,11200000.0
2009-07-20 19:28:00,61.6,61.631,61.6,61.621,12800000.0
2009-07-20 19:29:00,61.634,61.647,61.634,61.64,11200000.0
2009-07-20 19:30:00,61.649,61.662,61.649,61.662,14800000.0
2009-07-20 19:31:00,61.667,61.676,61.665,61.675,17600000.0
2009-07-20 19:32:00,61.662,61.685,61.661,61.661,12800000.0
2009-07-20 19:33:00,61.65,61.66,61.65,61.659,12800000.0
2009-07-20 19:34:00,61.662,61.668,61.662,61.668,9600000.0
2009-07-20 19:35:00,61.658,61.67,61.658,61.664,17600000.0
2009-07-20 19:36:00,61.669,61.681,61.669,61.681,11200000.0
2009-07-20 19:37:00,61.687,61.687,61.676,61.676,11600000.0
2009-07-20 19:38:00,61.658,61.674,61.658,61.674,9600000.0
2009-07-20 19:39:00,61.672,61.676,61.655,61.658,11200000.0
2009-07-20 19:40:00,61.659,61.659,61.613,61.613,13800000.0
2009-07-20 19:41:00,61.628,61.628,61.621,61.624,12800000.0
2009-07-20 19:42:00,61.632,61.632,61.62,61.621,12800000.0
2009-07-20 19:43:00,61.632,61.638,61.632,61.637,11200000.0
2009-07-20 19:44:00,61.644,61.647,61.625,61.638,16000000.0
2009-07-20 19:45:00,61.626,61.638,61.616,61.638,11200000.0
2009-07-20 19:46:00,61.634,61.643,61.634,61.643,8000000.0
2009-07-20 19:47:00,61.648,61.655,61.637,61.637,16000000.0
2009-07-20 19:48:00,61.649,61.649,61.637,61.646,11600000.0
2009-07-20 19:49:00,61.652,61.652,61.62,61.636,12800000.0
2009-07-20 19:50:00,61.644,61.646,61.628,61.628,12800000.0
2009-07-20 19:51:00,61.635,61.65,61.635,61.649,12800000.0
2009-07-20 19:52:00,61.653,61.653,61.644,61.646,11200000.0
2009-07-20 19:53:00,61.654,61.667,61.649,61.667,17600000.0
2009-07-20 19:54:00,61.669,61.669,61.658,61.666,14400000.0
2009-07-20 19:55:00,61.668,61.681,61.663,61.681,11200000.0
2009-07-20 19:56:00,61.683,61.687,61.675,61.679,11200000.0
2009-07-20 19:57:00,61.697,61.716,61.697,61.716,12800000.0
2009-07-20 19:58:00,61.726,61.731,61.725,61.725,8000000.0
2009-07-20 19:59:00,61.727,61.738,61.715,61.731,14400000.0
2009-07-20 20:00:00,61.717,61.718,61.712,61.715,12800000.0
2009-07-20 20:01:00,61.723,61.727,61.715,61.715,11200000.0
2009-07-20 20:02:00,61.713,61.713,61.659,61.659,9600000.0
2009-07-20 20:03:00,61.671,61.684,61.671,61.683,8000000.0
2009-07-20 20:04:00,61.682,61.691,61.676,61.691,12800000.0
2009-07-20 20:05:00,61.714,61.714,61.705,61.706,13200000.0
2009-07-20 20:06:00,61.711,61.713,61.706,61.712,12800000.0
2009-07-20 20:07:00,61.71,61.734,61.71,61.734,16000000.0
2009-07-20 20:08:00,61.735,61.742,61.73,61.733,13200000.0
2009-07-20 20:09:00,61.745,61.756,61.741,61.756,8000000.0
2009-07-20 20:10:00,61.749,61.754,61.748,61.75,17600000.0
2009-07-20 20:11:00,61.747,61.776,61.745,61.776,8000000.0
2009-07-20 20:12:00,61.797,61.813,61.797,61.806,14400000.0
2009-07-20 20:13:00,61.809,61.818,61.809,61.818,11200000.0
2009-07-20 20:14:00,61.821,61.821,61.814,61.815,8000000.0
2009-07-20 20:15:00,61.815,61.815,61.783,61.783,11200000.0
2009-07-20 20:16:00,61.771,61.795,61.771,61.795,12800000.0
2009-07-20 20:17:00,61.805,61.826,61.805,61.826,12800000.0
2009-07-20 20:18:00,61.838,61.843,61.831,61.843,12800000.0
2009-07-20 20:19:00,61.83,61.831,61.826,61.828,11200000.0
2009-07-20 20:20:00,61.809,61.833,61.808,61.833,11200000.0
2009-07-20 20:21:00,61.83,61.83,61.814,61.818,11200000.0
2009-07-20 20:22:00,61.818,61.827,61.818,61.825,11200000.0
2009-07-20 20:23:00,61.84,61.84,61.828,61.828,8000000.0
2009-07-20 20:24:00,61.821,61.822,61.809,61.815,16000000.0
2009-07-20 20:25:00,61.802,61.802,61.789,61.793,12800000.0
2009-07-20 20:26:00,61.766,61.782,61.756,61.756,17600000.0
2009-07-20 20:27:00,61.792,61.798,61.79,61.794,12800000.0
2009-07-20 20:28:00,61.787,61.79,61.781,61.781,17600000.0
2009-07-20 20:29:00,61.776,61.776,61.753,61.753,12800000.0
2009-07-20 20:30:00,61.732,61.772,61.732,61.752,14400000.0
2009-07-20 20:31:00,61.778,61.801,61.778,61.794,14400000.0
2009-07-20 20:32:00,61.797,61.805,61.797,61.805,8000000.0
2009-07-20 20:33:00,61.795,61.802,61.777,61.796,16000000.0
2009-07-20 20:34:00,61.822,61.831,61.817,61.825,9600000.0
2009-07-20 20:35:00,61.81,61.825,61.805,61.805,16000000.0
2009-07-20 20:36:00,61.811,61.818,61.808,61.818,11200000.0
2009-07-20 20:37:00,61.81,61.812,61.805,61.805,8000000.0
2009-07-20 20:38:00,61.813,61.817,61.812,61.816,12800000.0
2009-07-20 20:39:00,61.816,61.816,61.804,61.805,8000000.0
2009-07-20 20:40:00,61.786,61.786,61.77,61.77,12800000.0
2009-07-20 20:41:00,61.77,61.778,61.77,61.778,6400000.0
2009-07-20 20:42:00,61.786,61.812,61.785,61.811,12800000.0
2009-07-20 20:43:00,61.803,61.81,61.803,61.809,8000000.0
2009-07-20 20:44:00,61.813,61.823,61.813,61.816,11200000.0
2009-07-20 20:45:00,61.814,61.814,61.796,61.807,8000000.0
2009-07-20 20:46:00,61.805,61.814,61.805,61.812,12800000.0
2009-07-20 20:47:00,61.823,61.837,61.823,61.832,11200000.0
2009-07-20 20:48:00,61.845,61.85,61.836,61.85,12800000.0
2009-07-20 20:49:00,61.849,61.853,61.845,61.849,11200000.0
2009-07-20 20:50:00,61.849,61.86,61.849,61.86,12800000.0
2009-07-20 20:51:00,61.865,61.866,61.858,61.864,11200000.0
2009-07-20 20:52:00,61.87,61.87,61.864,61.864,11200000.0
2009-07-20 20:53:00,61.842,61.842,61.832,61.838,12800000.0
2009-07-20 20:54:00,61.832,61.832,61.813,61.823,11200000.0
2009-07-20 20:55:00,61.832,61.839,61.826,61.839,12800000.0
2009-07-20 20:56:00,61.844,61.858,61.844,61.85,12800000.0
2009-07-20 20:57:00,61.825,61.834,61.825,61.83,11200000.0
2009-07-20 20:58:00,61.833,61.842,61.829,61.829,17600000.0
2009-07-20 20:59:00,61.815,61.844,61.74,61.844,14400000.0
2009-07-20 21:00:00,61.838,61.842,61.821,61.835,12800000.0
2009-07-20 21:01:00,61.841,61.849,61.838,61.84,17600000.0
2009-07-20 21:02:00,61.836,61.856,61.836,61.856,11200000.0
2009-07-20 21:03:00,61.864,61.87,61.86,61.865,12800000.0
2009-07-20 21:04:00,61.872,61.885,61.872,61.883,11200000.0
2009-07-20 21:05:00,61.89,61.911,61.89,61.911,14400000.0
2009-07-20 21:06:00,61.915,61.924,61.907,61.907,17600000.0
2009-07-20 21:07:00,61.937,61.97,61.934,61.97,12800000.0
2009-07-20 21:08:00,61.95,61.95,61.932,61.941,12800000.0
2009-07-20 21:09:00,61.946,61.946,61.932,61.936,12800000.0
2009-07-20 21:10:00,61.934,61.943,61.901,61.909,12800000.0
2009-07-20 21:11:00,61.922,61.94,61.922,61.933,12800000.0
2009-07-20 21:12:00,61.938,61.941,61.925,61.925,12800000.0
2009-07-20 21:13:00,61.914,61.916,61.908,61.911,11200000.0
2009-07-20 21:14:00,61.915,61.917,61.905,61.905,17600000.0
2009-07-20 21:15:00,61.925,61.94,61.925,61.94,17600000.0
2009-07-20 21:16:00,61.948,61.948,61.936,61.937,12800000.0
2009-07-20 21:17:00,61.94,61.948,61.94,61.948,12800000.0
2009-07-20 21:18:00,61.935,61.935,61.908,61.908,8000000.0
2009-07-20 21:19:00,61.917,61.927,61.917,61.92,12800000.0
2009-07-20 21:20:00,61.928,61.928,61.907,61.907,9600000.0
2009-07-20 21:21:00,61.918,61.924,61.904,61.904,9600000.0
2009-07-20 21:22:00,61.892,61.892,61.875,61.875,12800000.0
2009-07-20 21:23:00,61.867,61.872,61.862,61.863,8000000.0
2009-07-20 21:24:00,61.849,61.873,61.849,61.872,12800000.0
2009-07-20 21:25:00,61.861,61.865,61.855,61.859,11200000.0
2009-07-20 21:26:00,61.86,61.877,61.856,61.863,17600000.0
2009-07-20 21:27:00,61.86,61.862,61.854,61.86,11200000.0
2009-07-20 21:28:00,61.851,61.851,61.845,61.845,12800000.0
2009-07-20 21:29:00,61.828,61.845,61.828,61.829,12800000.0
2009-07-20 21:30:00,61.814,61.814,61.776,61.776,12800000.0
2009-07-20 21:31:00,61.765,61.765,61.758,61.759,11200000.0
2009-07-20 21:32:00,61.744,61.744,61.734,61.741,11200000.0
2009-07-20 21:33:00,61.773,61.793,61.773,61.793,11200000.0
2009-07-20 21:34:00,61.799,61.819,61.799,61.819,11200000.0
2009-07-20 21:35:00,61.822,61.842,61.822,61.831,11200000.0
2009-07-20 21:36:00,61.827,61.832,61.823,61.828,17600000.0
2009-07-20 21:37:00,61.819,61.819,61.802,61.802,12800000.0
2009-07-20 21:38:00,61.816,61.828,61.816,61.822,12800000.0
2009-07-20 21:39:00,61.814,61.818,61.81,61.817,12800000.0
2009-07-20 21:40:00,61.818,61.822,61.817,61.822,9600000.0
2009-07-20 21:41:00,61.826,61.838,61.826,61.837,14800000.0
2009-07-20 21:42:00,61.839,61.839,61.826,61.835,9600000.0
2009-07-20 21:43:00,61.824,61.831,61.819,61.819,9600000.0
2009-07-20 21:44:00,61.818,61.824,61.808,61.808,9600000.0
2009-07-20 21:45:00,61.828,61.831,61.816,61.816,14400000.0
2009-07-20 21:46:00,61.82,61.833,61.82,61.833,8000000.0
2009-07-20 21:47:00,61.839,61.844,61.833,61.839,12800000.0
2009-07-20 21:48:00,61.831,61.845,61.829,61.845,12800000.0
2009-07-20 21:49:00,61.844,61.85,61.84,61.844,14800000.0
2009-07-20 21:50:00,61.849,61.857,61.849,61.857,11200000.0
2009-07-20 21:51:00,61.876,61.902,61.811,61.897,12800000.0
2009-07-20 21:52:00,61.905,61.905,61.894,61.903,12800000.0
2009-07-20 21:53:00,61.906,61.909,61.898,61.898,17600000.0
2009-07-20 21:54:00,61.905,61.915,61.903,61.905,14400000.0
2009-07-20 21:55:00,61.911,61.916,61.901,61.901,11200000.0
2009-07-20 21:56:00,61.89,61.913,61.89,61.909,12800000.0
2009-07-20 21:57:00,61.889,61.906,61.889,61.9,12800000.0
2009-07-20 21:58:00,61.914,61.919,61.904,61.904,16000000.0
2009-07-20 21:59:00,61.9,61.918,61.9,61.918,14400000.0
2009-07-20 22:00:00,61.909,61.91,61.882,61.882,12800000.0
2009-07-20 22:01:00,61.859,61.859,61.849,61.857,12800000.0
2009-07-20 22:02:00,61.86,61.861,61.854,61.86,12800000.0
2009-07-20 22:03:00,61.865,61.878,61.861,61.876,11200000.0
2009-07-20 22:04:00,61.809,61.874,61.809,61.874,11200000.0
2009-07-20 22:05:00,61.899,61.906,61.89,61.898,17600000.0
2009-07-20 22:06:00,61.903,61.904,61.887,61.89,17600000.0
2009-07-20 22:07:00,61.881,61.884,61.863,61.863,12800000.0
2009-07-20 22:08:00,61.876,61.876,61.866,61.873,11200000.0
2009-07-20 22:09:00,61.858,61.881,61.858,61.881,11600000.0
2009-07-20 22:10:00,61.882,61.882,61.865,61.865,17600000.0
2009-07-20 22:11:00,61.878,61.882,61.877,61.877,14400000.0
2009-07-20 22:12:00,61.887,61.903,61.882,61.893,11200000.0
2009-07-20 22:13:00,61.907,61.907,61.895,61.895,16000000.0
2009-07-20 22:14:00,61.887,61.892,61.887,61.891,16000000.0
2009-07-20 22:15:00,61.888,61.899,61.888,61.898,12800000.0
2009-07-20 22:16:00,61.899,61.906,61.892,61.906,12800000.0
2009-07-20 22:17:00,61.878,61.892,61.878,61.887,11200000.0
2009-07-20 22:18:00,61.899,61.899,61.895,61.898,12800000.0
2009-07-20 22:19:00,61.892,61.894,61.886,61.889,14400000.0
2009-07-20 22:20:00,61.89,61.893,61.886,61.893,11200000.0
2009-07-20 22:21:00,61.892,61.892,61.878,61.882,12800000.0
2009-07-20 22:22:00,61.908,61.923,61.908,61.923,11200000.0
2009-07-20 22:23:00,61.93,61.93,61.918,61.919,12800000.0
2009-07-20 22:24:00,61.878,61.911,61.878,61.898,12800000.0
2009-07-20 22:25:00,61.899,61.905,61.888,61.891,17600000.0
2009-07-20 22:26:00,61.923,61.923,61.914,61.919,11200000.0
2009-07-20 22:27:00,61.911,61.931,61.911,61.915,17600000.0
2009-07-20 22:28:00,61.882,61.907,61.882,61.907,17600000.0
2009-07-20 22:29:00,61.918,61.945,61.918,61.945,9600000.0
2009-07-20 22:30:00,61.924,61.936,61.924,61.934,12800000.0
2009-07-20 22:31:00,61.921,61.921,61.907,61.907,11200000.0
2009-07-20 22:32:00,61.915,61.915,61.907,61.908,12800000.0
2009-07-20 22:33:00,61.914,61.921,61.913,61.921,12800000.0
2009-07-20 22:34:00,61.929,61.931,61.927,61.93,9600000.0
2009-07-20 22:35:00,61.933,61.943,61.929,61.941,11200000.0
2009-07-20 22:36:00,61.931,61.951,61.931,61.951,12800000.0
2009-07-20 22:37:00,61.964,61.977,61.962,61.977,16000000.0
2009-07-20 22:38:00,61.968,61.977,61.96,61.977,17600000.0
2009-07-20 22:39:00,61.968,61.977,61.968,61.977,11200000.0
2009-07-20 22:40:00,61.976,61.976,61.951,61.951,9600000.0
2009-07-20 22:41:00,61.946,61.95,61.936,61.95,12800000.0
2009-07-20 22:42:00,61.928,61.943,61.928,61.929,11200000.0
2009-07-20 22:43:00,61.935,61.945,61.935,61.943,11200000.0
2009-07-20 22:44:00,61.95,61.95,61.928,61.944,16000000.0
2009-07-20 22:45:00,61.937,61.945,61.917,61.92,12800000.0
2009-07-20 22:46:00,61.944,61.949,61.941,61.949,12800000.0
2009-07-20 22:47:00,61.93,61.941,61.917,61.923,12800000.0
2009-07-20 22:48:00,61.931,61.931,61.888,61.888,12800000.0
2009-07-20 22:49:00,61.907,61.931,61.903,61.931,11200000.0
2009-07-20 22:50:00,61.917,61.92,61.91,61.91,11200000.0
2009-07-20 22:51:00,61.907,61.907,61.898,61.899,12800000.0
2009-07-20 22:52:00,61.888,61.894,61.875,61.894,14400000.0
2009-07-20 22:53:00,61.897,61.909,61.897,61.908,11200000.0
2009-07-20 22:54:00,61.916,61.926,61.916,61.926,11200000.0
2009-07-20 22:55:00,61.925,61.925,61.919,61.921,12800000.0
2009-07-20 22:56:00,61.926,61.928,61.905,61.909,12800000.0
2009-07-20 22:57:00,61.889,61.928,61.889,61.928,11200000.0
2009-07-20 22:58:00,61.931,61.931,61.917,61.922,14400000.0
2009-07-20 22:59:00,61.914,61.919,61.891,61.893,11200000.0
2009-07-20 23:00:00,61.877,61.883,61.867,61.877,12800000.0
2009-07-20 23:01:00,61.881,61.884,61.86,61.86,11200000.0
2009-07-20 23:02:00,61.884,61.893,61.884,61.892,12800000.0
2009-07-20 23:03:00,61.896,61.911,61.894,61.911,17600000.0
2009-07-20 23:04:00,61.915,61.915,61.906,61.906,11200000.0
2009-07-20 23:05:00,61.902,61.911,61.885,61.911,11200000.0
2009-07-20 23:06:00,61.914,61.938,61.914,61.93,17600000.0
2009-07-20 23:07:00,61.948,61.955,61.94,61.94,12800000.0
2009-07-20 23:08:00,61.947,61.957,61.947,61.957,11200000.0
2009-07-20 23:09:00,61.981,62.015,61.981,62.015,11200000.0
2009-07-20 23:10:00,61.988,62.005,61.988,61.989,16000000.0
2009-07-20 23:11:00,61.985,61.989,61.963,61.963,17600000.0
2009-07-20 23:12:00,61.941,61.941,61.928,61.932,8000000.0
2009-07-20 23:13:00,61.947,61.948,61.936,61.936,8000000.0
2009-07-20 23:14:00,61.933,61.933,61.926,61.932,8000000.0
2009-07-20 23:15:00,61.931,61.938,61.929,61.929,12800000.0
2009-07-20 23:16:00,61.945,61.947,61.945,61.946,12800000.0
2009-07-20 23:17:00,61.931,61.934,61.917,61.934,18000000.0
2009-07-20 23:18:00,61.923,61.923,61.866,61.883,12800000.0
2009-07-20 23:19:00,61.88,61.901,61.88,61.894,12800000.0
2009-07-20 23:20:00,61.883,61.883,61.864,61.865,12800000.0
2009-07-20 23:21:00,61.848,61.869,61.848,61.858,12800000.0
2009-07-20 23:22:00,61.877,61.88,61.872,61.872,12800000.0
2009-07-20 23:23:00,61.865,61.865,61.848,61.848,11200000.0
2009-07-20 23:24:00,61.86,61.894,61.86,61.894,12800000.0
2009-07-20 23:25:00,61.921,61.923,61.822,61.901,11200000.0
2009-07-20 23:26:00,61.894,61.906,61.894,61.901,16000000.0
2009-07-20 23:27:00,61.904,61.911,61.89,61.893,16000000.0
2009-07-20 23:28:00,61.884,61.891,61.883,61.883,12800000.0
2009-07-20 23:29:00,61.871,61.875,61.861,61.861,11200000.0
2009-07-20 23:30:00,61.866,61.866,61.858,61.862,12800000.0
2009-07-20 23:31:00,61.856,61.863,61.856,61.859,11200000.0
2009-07-20 23:32:00,61.858,61.861,61.848,61.859,17600000.0
2009-07-20 23:33:00,61.858,61.858,61.853,61.853,12800000.0
2009-07-20 23:34:00,61.853,61.853,61.84,61.847,14400000.0
2009-07-20 23:35:00,61.846,61.847,61.831,61.841,12800000.0
2009-07-20 23:36:00,61.847,61.854,61.845,61.852,12800000.0
2009-07-20 23:37:00,61.856,61.864,61.847,61.856,16000000.0
2009-07-20 23:38:00,61.852,61.852,61.847,61.85,11600000.0
2009-07-20 23:39:00,61.854,61.854,61.822,61.822,12800000.0
2009-07-20 23:40:00,61.818,61.853,61.818,61.847,12800000.0
2009-07-20 23:41:00,61.835,61.844,61.825,61.84,14400000.0
2009-07-20 23:42:00,61.831,61.85,61.829,61.842,14400000.0
2009-07-20 23:43:00,61.822,61.844,61.822,61.834,11200000.0
2009-07-20 23:44:00,61.858,61.86,61.854,61.86,12800000.0
2009-07-20 23:45:00,61.847,61.855,61.823,61.823,16000000.0
2009-07-20 23:46:00,61.86,61.862,61.855,61.86,11200000.0
2009-07-20 23:47:00,61.857,61.858,61.853,61.858,12800000.0
2009-07-20 23:48:00,61.864,61.87,61.859,61.864,8000000.0
2009-07-20 23:49:00,61.878,61.881,61.865,61.881,17600000.0
2009-07-20 23:50:00,61.872,61.883,61.872,61.877,11200000.0
2009-07-20 23:51:00,61.876,61.876,61.868,61.87,12800000.0
2009-07-20 23:52:00,61.866,61.884,61.863,61.884,14400000.0
2009-07-20 23:53:00,61.886,61.893,61.879,61.893,14400000.0
2009-07-20 23:54:00,61.897,61.897,61.889,61.889,11200000.0
2009-07-20 23:55:00,61.898,61.902,61.892,61.892,12800000.0
2009-07-20 23:56:00,61.87,61.873,61.867,61.87,12800000.0
2009-07-20 23:57:00,61.898,61.904,61.888,61.904,12800000.0
2009-07-20 23:58:00,61.891,61.891,61.881,61.883,11200000.0
2009-07-20 23:59:00,61.876,61.883,61.867,61.875,14400000.0
2009-07-21 00:00:00,61.866,61.866,61.852,61.855,12800000.0
2009-07-21 00:01:00,61.848,61.866,61.848,61.866,11200000.0
2009-07-21 00:02:00,61.866,61.879,61.866,61.872,12800000.0
2009-07-21 00:03:00,61.872,61.891,61.86,61.891,11200000.0
2009-07-21 00:04:00,61.866,61.866,61.845,61.845,14400000.0
2009-07-21 00:05:00,61.838,61.838,61.82,61.825,12800000.0
2009-07-21 00:06:00,61.804,61.804,61.754,61.776,11200000.0
2009-07-21 00:07:00,61.755,61.769,61.755,61.768,16000000.0
2009-07-21 00:08:00,61.767,61.767,61.746,61.748,12800000.0
2009-07-21 00:09:00,61.763,61.766,61.758,61.764,12800000.0
2009-07-21 00:10:00,61.763,61.763,61.744,61.757,12800000.0
2009-07-21 00:11:00,61.76,61.76,61.751,61.751,11200000.0
2009-07-21 00:12:00,61.743,61.757,61.743,61.754,11200000.0
2009-07-21 00:13:00,61.745,61.749,61.725,61.734,12800000.0
2009-07-21 00:14:00,61.727,61.736,61.727,61.732,11200000.0
2009-07-21 00:15:00,61.73,61.735,61.73,61.734,11200000.0
2009-07-21 00:16:00,61.725,61.732,61.725,61.732,8000000.0
2009-07-21 00:17:00,61.729,61.732,61.725,61.727,12800000.0
2009-07-21 00:18:00,61.722,61.746,61.722,61.746,11200000.0
2009-07-21 00:19:00,61.742,61.743,61.734,61.734,11200000.0
2009-07-21 00:20:00,61.73,61.747,61.68,61.743,14400000.0
2009-07-21 00:21:00,61.762,61.769,61.757,61.757,11200000.0
2009-07-21 00:22:00,61.755,61.768,61.754,61.768,17600000.0
2009-07-21 00:23:00,61.768,61.775,61.766,61.766,12800000.0
2009-07-21 00:24:00,61.766,61.772,61.758,61.772,17600000.0
2009-07-21 00:25:00,61.774,61.774,61.756,61.761,11200000.0
2009-07-21 00:26:00,61.755,61.764,61.748,61.748,11200000.0
2009-07-21 00:27:00,61.748,61.748,61.728,61.728,12800000.0
2009-07-21 00:28:00,61.715,61.715,61.709,61.71,12800000.0
2009-07-21 00:29:00,61.724,61.735,61.722,61.735,14400000.0
2009-07-21 00:30:00,61.717,61.735,61.717,61.73,12800000.0
2009-07-21 00:31:00,61.749,61.753,61.743,61.748,12800000.0
2009-07-21 00:32:00,61.737,61.755,61.737,61.755,9600000.0
2009-07-21 00:33:00,61.757,61.757,61.736,61.749,11200000.0
2009-07-21 00:34:00,61.747,61.754,61.747,61.752,17600000.0
2009-07-21 00:35:00,61.758,61.758,61.749,61.75,11200000.0
2009-07-21 00:36:00,61.748,61.748,61.743,61.745,12800000.0
2009-07-21 00:37:00,61.732,61.733,61.725,61.731,14800000.0
2009-07-21 00:38:00,61.738,61.742,61.736,61.738,14400000.0
2009-07-21 00:39:00,61.732,61.743,61.727,61.743,11200000.0
2009-07-21 00:40:00,61.749,61.754,61.744,61.748,12800000.0
2009-07-21 00:41:00,61.736,61.757,61.736,61.757,11200000.0
2009-07-21 00:42:00,61.765,61.765,61.751,61.756,11200000.0
2009-07-21 00:43:00,61.753,61.756,61.751,61.751,8000000.0
2009-07-21 00:44:00,61.763,61.766,61.761,61.762,9600000.0
2009-07-21 00:45:00,61.749,61.761,61.741,61.761,16000000.0
2009-07-21 00:46:00,61.762,61.767,61.748,61.767,17600000.0
2009-07-21 00:47:00,61.772,61.776,61.763,61.776,11200000.0
2009-07-21 00:48:00,61.775,61.782,61.773,61.782,17600000.0
2009-07-21 00:49:00,61.789,61.797,61.774,61.797,16000000.0
2009-07-21 00:50:00,61.801,61.808,61.796,61.796,11200000.0
2009-07-21 00:51:00,61.805,61.831,61.802,61.831,11200000.0
2009-07-21 00:52:00,61.816,61.828,61.814,61.825,12800000.0
2009-07-21 00:53:00,61.816,61.838,61.816,61.838,16000000.0
2009-07-21 00:54:00,61.844,61.844,61.83,61.832,16000000.0
2009-07-21 00:55:00,61.842,61.845,61.836,61.844,11200000.0
2009-07-21 00:56:00,61.843,61.85,61.841,61.845,14400000.0
2009-07-21 00:57:00,61.856,61.856,61.822,61.822,17600000.0
2009-07-21 00:58:00,61.811,61.836,61.808,61.836,11200000.0
2009-07-21 00:59:00,61.842,61.844,61.831,61.831,12800000.0
2009-07-21 01:00:00,61.823,61.83,61.822,61.83,11200000.0
2009-07-21 01:01:00,61.77,61.833,61.77,61.83,11200000.0
2009-07-21 01:02:00,61.84,61.84,61.825,61.832,11200000.0
2009-07-21 01:03:00,61.824,61.837,61.82,61.82,11200000.0
2009-07-21 01:04:00,61.818,61.836,61.818,61.831,11600000.0
2009-07-21 01:05:00,61.835,61.845,61.823,61.823,12800000.0
2009-07-21 01:06:00,61.817,61.828,61.817,61.82,11200000.0
2009-07-21 01:07:00,61.837,61.837,61.824,61.827,11200000.0
2009-07-21 01:08:00,61.824,61.824,61.804,61.815,11200000.0
2009-07-21 01:09:00,61.81,61.817,61.799,61.816,12800000.0
2009-07-21 01:10:00,61.817,61.831,61.817,61.827,17600000.0
2009-07-21 01:11:00,61.74,61.847,61.74,61.847,11200000.0
2009-07-21 01:12:00,61.862,61.875,61.862,61.871,12800000.0
2009-07-21 01:13:00,61.878,61.878,61.869,61.876,11200000.0
2009-07-21 01:14:00,61.874,61.874,61.865,61.865,11200000.0
2009-07-21 01:15:00,61.865,61.87,61.86,61.866,11600000.0
2009-07-21 01:16:00,61.859,61.869,61.859,61.863,11200000.0
2009-07-21 01:17:00,61.866,61.866,61.849,61.858,11200000.0
2009-07-21 01:18:00,61.858,61.858,61.848,61.852,11600000.0
2009-07-21 01:19:00,61.849,61.855,61.842,61.845,9600000.0
2009-07-21 01:20:00,61.853,61.866,61.853,61.866,16000000.0
2009-07-21 01:21:00,61.862,61.868,61.859,61.866,17600000.0
2009-07-21 01:22:00,61.863,61.873,61.857,61.857,12800000.0
2009-07-21 01:23:00,61.843,61.852,61.84,61.84,12800000.0
2009-07-21 01:24:00,61.848,61.853,61.834,61.834,12800000.0
2009-07-21 01:25:00,61.832,61.832,61.824,61.824,9600000.0
2009-07-21 01:26:00,61.83,61.83,61.816,61.824,11200000.0
2009-07-21 01:27:00,61.829,61.836,61.827,61.83,11200000.0
2009-07-21 01:28:00,61.837,61.837,61.826,61.826,12800000.0
2009-07-21 01:29:00,61.812,61.818,61.807,61.813,12800000.0
2009-07-21 01:30:00,61.812,61.822,61.811,61.816,11200000.0
2009-07-21 01:31:00,61.831,61.854,61.831,61.854,12800000.0
2009-07-21 01:32:00,61.863,61.863,61.855,61.857,11600000.0
2009-07-21 01:33:00,61.857,61.857,61.837,61.839,12800000.0
2009-07-21 01:34:00,61.834,61.845,61.819,61.834,17600000.0
2009-07-21 01:35:00,61.84,61.84,61.831,61.837,11200000.0
2009-07-21 01:36:00,61.803,61.825,61.803,61.825,9600000.0
2009-07-21 01:37:00,61.827,61.837,61.82,61.82,14400000.0
2009-07-21 01:38:00,61.805,61.843,61.805,61.843,8000000.0
2009-07-21 01:39:00,61.845,61.85,61.758,61.85,12800000.0
2009-07-21 01:40:00,61.815,61.815,61.805,61.807,12800000.0
2009-07-21 01:41:00,61.856,61.862,61.852,61.855,12800000.0
2009-07-21 01:42:00,61.856,61.856,61.824,61.824,9600000.0
2009-07-21 01:43:00,61.818,61.82,61.815,61.816,11200000.0
2009-07-21 01:44:00,61.807,61.807,61.793,61.796,11200000.0
2009-07-21 01:45:00,61.803,61.803,61.787,61.787,8000000.0
2009-07-21 01:46:00,61.785,61.785,61.769,61.769,8000000.0
2009-07-21 01:47:00,61.775,61.784,61.764,61.776,17600000.0
2009-07-21 01:48:00,61.782,61.782,61.762,61.773,12800000.0
2009-07-21 01:49:00,61.772,61.78,61.767,61.767,16000000.0
2009-07-21 01:50:00,61.786,61.791,61.781,61.789,16000000.0
2009-07-21 01:51:00,61.787,61.794,61.772,61.785,17600000.0
2009-07-21 01:52:00,61.778,61.785,61.778,61.785,12800000.0
2009-07-21 01:53:00,61.794,61.807,61.794,61.807,14400000.0
2009-07-21 01:54:00,61.8,61.806,61.796,61.801,12800000.0
2009-07-21 01:55:00,61.799,61.8,61.793,61.793,11200000.0
2009-07-21 01:56:00,61.801,61.803,61.792,61.794,16000000.0
2009-07-21 01:57:00,61.789,61.794,61.781,61.784,11200000.0
2009-07-21 01:58:00,61.788,61.8,61.786,61.8,17600000.0
2009-07-21 01:59:00,61.805,61.811,61.8,61.806,12800000.0
2009-07-21 02:00:00,61.797,61.797,61.788,61.791,11200000.0
2009-07-21 02:01:00,61.801,61.804,61.795,61.799,11200000.0
2009-07-21 02:02:00,61.801,61.812,61.801,61.812,19200000.0
2009-07-21 02:03:00,61.812,61.812,61.803,61.803,13200000.0
2009-07-21 02:04:00,61.803,61.807,61.8,61.805,11200000.0
2009-07-21 02:05:00,61.816,61.819,61.807,61.807,12800000.0
2009-07-21 02:06:00,61.815,61.819,61.808,61.808,17600000.0
2009-07-21 02:07:00,61.81,61.81,61.796,61.797,20600000.0
2009-07-21 02:08:00,61.787,61.795,61.781,61.79,17600000.0
2009-07-21 02:09:00,61.793,61.793,61.779,61.779,14400000.0
2009-07-21 02:10:00,61.776,61.8,61.776,61.8,12800000.0
2009-07-21 02:11:00,61.796,61.796,61.758,61.776,12800000.0
2009-07-21 02:12:00,61.772,61.786,61.772,61.775,11200000.0
2009-07-21 02:13:00,61.764,61.771,61.764,61.771,9600000.0
2009-07-21 02:14:00,61.773,61.775,61.766,61.766,12800000.0
2009-07-21 02:15:00,61.76,61.766,61.76,61.76,11600000.0
2009-07-21 02:16:00,61.741,61.741,61.733,61.738,12800000.0
2009-07-21 02:17:00,61.732,61.732,61.718,61.718,11200000.0
2009-07-21 02:18:00,61.71,61.72,61.701,61.72,12800000.0
2009-07-21 02:19:00,61.715,61.715,61.7,61.7,9600000.0
2009-07-21 02:20:00,61.701,61.705,61.683,61.686,14400000.0
2009-07-21 02:21:00,61.681,61.694,61.673,61.682,17600000.0
2009-07-21 02:22:00,61.673,61.676,61.665,61.667,16000000.0
2009-07-21 02:23:00,61.707,61.72,61.689,61.689,9600000.0
2009-07-21 02:24:00,61.684,61.695,61.684,61.691,12800000.0
2009-07-21 02:25:00,61.687,61.692,61.684,61.687,24000000.0
2009-07-21 02:26:00,61.687,61.687,61.656,61.658,11200000.0
2009-07-21 02:27:00,61.651,61.664,61.651,61.657,12800000.0
2009-07-21 02:28:00,61.654,61.654,61.638,61.638,16000000.0
2009-07-21 02:29:00,61.655,61.666,61.655,61.662,11200000.0
2009-07-21 02:30:00,61.648,61.664,61.646,61.65,16000000.0
2009-07-21 02:31:00,61.673,61.673,61.666,61.673,14400000.0
2009-07-21 02:32:00,61.677,61.683,61.677,61.683,3200000.0
2009-07-21 02:33:00,61.67,61.673,61.654,61.673,11200000.0
2009-07-21 02:34:00,61.685,61.685,61.667,61.667,11200000.0
2009-07-21 02:35:00,61.653,61.653,61.642,61.645,12800000.0
2009-07-21 02:36:00,61.639,61.643,61.629,61.632,16000000.0
2009-07-21 02:37:00,61.621,61.626,61.609,61.613,12800000.0
2009-07-21 02:38:00,61.624,61.638,61.623,61.632,11200000.0
2009-07-21 02:39:00,61.636,61.636,61.617,61.617,19200000.0
2009-07-21 02:40:00,61.601,61.601,61.568,61.568,11200000.0
2009-07-21 02:41:00,61.554,61.562,61.55,61.562,12800000.0
2009-07-21 02:42:00,61.553,61.566,61.553,61.566,10000000.0
2009-07-21 02:43:00,61.562,61.565,61.558,61.558,25600000.0
2009-07-21 02:44:00,61.539,61.539,61.494,61.494,17600000.0
2009-07-21 02:45:00,61.5,61.513,61.5,61.513,9600000.0
2009-07-21 02:46:00,61.507,61.507,61.5,61.503,17600000.0
2009-07-21 02:47:00,61.511,61.52,61.511,61.52,8000000.0
2009-07-21 02:48:00,61.519,61.519,61.5,61.513,11200000.0
2009-07-21 02:49:00,61.531,61.542,61.531,61.539,12800000.0
2009-07-21 02:50:00,61.537,61.541,61.535,61.54,16000000.0
2009-07-21 02:51:00,61.539,61.553,61.535,61.553,16000000.0
2009-07-21 02:52:00,61.553,61.553,61.537,61.552,11200000.0
2009-07-21 02:53:00,61.544,61.55,61.479,61.55,12800000.0
2009-07-21 02:54:00,61.548,61.561,61.548,61.561,12800000.0
2009-07-21 02:55:00,61.562,61.562,61.546,61.56,12800000.0
2009-07-21 02:56:00,61.543,61.547,61.531,61.547,22400000.0
2009-07-21 02:57:00,61.557,61.576,61.557,61.576,11200000.0
2009-07-21 02:58:00,61.576,61.576,61.565,61.573,9600000.0
2009-07-21 02:59:00,61.571,61.571,61.543,61.543,16000000.0
2009-07-21 03:00:00,61.536,61.536,61.484,61.484,11200000.0
2009-07-21 03:01:00,61.456,61.456,61.414,61.414,12800000.0
2009-07-21 03:02:00,61.415,61.428,61.415,61.428,9600000.0
2009-07-21 03:03:00,61.418,61.431,61.416,61.431,12800000.0
2009-07-21 03:04:00,61.426,61.429,61.417,61.417,28800000.0
2009-07-21 03:05:00,61.446,61.461,61.446,61.459,8000000.0
2009-07-21 03:06:00,61.457,61.467,61.451,61.451,8000000.0
2009-07-21 03:07:00,61.454,61.475,61.454,61.468,11200000.0
2009-07-21 03:08:00,61.478,61.478,61.463,61.469,17600000.0
2009-07-21 03:09:00,61.477,61.478,61.458,61.458,11200000.0
2009-07-21 03:10:00,61.449,61.469,61.441,61.469,16000000.0
2009-07-21 03:11:00,61.502,61.513,61.502,61.513,9600000.0
2009-07-21 03:12:00,61.509,61.515,61.503,61.511,12800000.0
2009-07-21 03:13:00,61.53,61.533,61.526,61.526,14400000.0
2009-07-21 03:14:00,61.521,61.521,61.504,61.509,11200000.0
2009-07-21 03:15:00,61.512,61.512,61.493,61.501,8000000.0
2009-07-21 03:16:00,61.5,61.509,61.495,61.495,11200000.0
2009-07-21 03:17:00,61.501,61.522,61.494,61.506,12800000.0
2009-07-21 03:18:00,61.521,61.531,61.516,61.517,12800000.0
2009-07-21 03:19:00,61.509,61.517,61.504,61.504,11200000.0
2009-07-21 03:20:00,61.481,61.481,61.465,61.467,12800000.0
2009-07-21 03:21:00,61.449,61.458,61.449,61.457,17600000.0
2009-07-21 03:22:00,61.458,61.461,61.446,61.45,12800000.0
2009-07-21 03:23:00,61.433,61.439,61.431,61.432,9600000.0
2009-07-21 03:24:00,61.426,61.439,61.422,61.438,28800000.0
2009-07-21 03:25:00,61.442,61.462,61.442,61.461,19200000.0
2009-07-21 03:26:00,61.457,61.465,61.457,61.463,12800000.0
2009-07-21 03:27:00,61.48,61.489,61.475,61.475,12800000.0
2009-07-21 03:28:00,61.481,61.481,61.466,61.466,8000000.0
2009-07-21 03:29:00,61.465,61.474,61.462,61.463,11200000.0
2009-07-21 03:30:00,61.465,61.465,61.442,61.442,12800000.0
2009-07-21 03:31:00,61.429,61.43,61.423,61.43,32400000.0
2009-07-21 03:32:00,61.459,61.478,61.459,61.477,8000000.0
2009-07-21 03:33:00,61.487,61.526,61.487,61.526,12800000.0
2009-07-21 03:34:00,61.531,61.531,61.505,61.528,16000000.0
2009-07-21 03:35:00,61.549,61.568,61.549,61.568,8000000.0
2009-07-21 03:36:00,61.535,61.535,61.515,61.515,8000000.0
2009-07-21 03:37:00,61.513,61.534,61.513,61.53,17600000.0
2009-07-21 03:38:00,61.552,61.552,61.538,61.539,12800000.0
2009-07-21 03:39:00,61.51,61.51,61.501,61.505,17600000.0
2009-07-21 03:40:00,61.499,61.499,61.483,61.483,12800000.0
2009-07-21 03:41:00,61.488,61.5,61.488,61.499,12800000.0
2009-07-21 03:42:00,61.5,61.519,61.499,61.499,17600000.0
2009-07-21 03:43:00,61.499,61.515,61.499,61.513,14400000.0
2009-07-21 03:44:00,61.51,61.51,61.501,61.506,28800000.0
2009-07-21 03:45:00,61.514,61.518,61.508,61.508,9600000.0
2009-07-21 03:46:00,61.504,61.509,61.487,61.487,12800000.0
2009-07-21 03:47:00,61.478,61.478,61.452,61.452,12800000.0
2009-07-21 03:48:00,61.45,61.458,61.44,61.445,16000000.0
2009-07-21 03:49:00,61.451,61.459,61.449,61.449,8000000.0
2009-07-21 03:50:00,61.436,61.436,61.299,61.299,16000000.0
2009-07-21 03:51:00,61.4,61.403,61.386,61.386,12800000.0
2009-07-21 03:52:00,61.4,61.414,61.397,61.414,12800000.0
2009-07-21 03:53:00,61.389,61.404,61.381,61.381,11200000.0
2009-07-21 03:54:00,61.382,61.382,61.367,61.375,11200000.0
2009-07-21 03:55:00,61.379,61.379,61.357,61.357,9600000.0
2009-07-21 03:56:00,61.371,61.38,61.354,61.368,12800000.0
2009-07-21 03:57:00,61.351,61.358,61.326,61.358,11200000.0
2009-07-21 03:58:00,61.367,61.37,61.358,61.37,12800000.0
2009-07-21 03:59:00,61.37,61.378,61.366,61.366,17600000.0
2009-07-21 04:00:00,61.382,61.388,61.38,61.381,8400000.0
2009-07-21 04:01:00,61.385,61.392,61.367,61.392,11200000.0
2009-07-21 04:02:00,61.403,61.411,61.396,61.411,12800000.0
2009-07-21 04:03:00,61.327,61.413,61.327,61.391,11600000.0
2009-07-21 04:04:00,61.372,61.378,61.362,61.373,8000000.0
2009-07-21 04:05:00,61.353,61.353,61.309,61.309,14400000.0
2009-07-21 04:06:00,61.3,61.307,61.275,61.275,9600000.0
2009-07-21 04:07:00,61.258,61.265,61.245,61.265,16000000.0
2009-07-21 04:08:00,61.281,61.287,61.268,61.287,12800000.0
2009-07-21 04:09:00,61.324,61.341,61.324,61.341,4800000.0
2009-07-21 04:10:00,61.351,61.369,61.348,61.369,16000000.0
2009-07-21 04:11:00,61.368,61.37,61.36,61.36,8000000.0
2009-07-21 04:12:00,61.372,61.377,61.37,61.377,12800000.0
2009-07-21 04:13:00,61.392,61.401,61.392,61.401,8000000.0
2009-07-21 04:14:00,61.425,61.431,61.414,61.424,11600000.0
2009-07-21 04:15:00,61.424,61.431,61.424,61.431,9600000.0
2009-07-21 04:16:00,61.432,61.432,61.406,61.406,14400000.0
2009-07-21 04:17:00,61.414,61.424,61.412,61.424,17600000.0
2009-07-21 04:18:00,61.419,61.419,61.366,61.366,12800000.0
2009-07-21 04:19:00,61.357,61.381,61.353,61.381,35200000.0
2009-07-21 04:20:00,61.397,61.397,61.389,61.392,12800000.0
2009-07-21 04:21:00,61.39,61.39,61.373,61.373,11200000.0
2009-07-21 04:22:00,61.379,61.379,61.369,61.378,12800000.0
2009-07-21 04:23:00,61.381,61.381,61.351,61.351,12800000.0
2009-07-21 04:24:00,61.337,61.359,61.332,61.359,16000000.0
2009-07-21 04:25:00,61.371,61.374,61.369,61.37,8000000.0
2009-07-21 04:26:00,61.356,61.364,61.349,61.36,12800000.0
2009-07-21 04:27:00,61.348,61.348,61.332,61.332,9600000.0
2009-07-21 04:28:00,61.336,61.348,61.336,61.348,12800000.0
2009-07-21 04:29:00,61.333,61.344,61.333,61.344,8000000.0
2009-07-21 04:30:00,61.344,61.344,61.335,61.335,12800000.0
2009-07-21 04:31:00,61.341,61.351,61.33,61.342,16400000.0
2009-07-21 04:32:00,61.336,61.337,61.331,61.331,11200000.0
2009-07-21 04:33:00,61.33,61.33,61.313,61.33,12800000.0
2009-07-21 04:34:00,61.338,61.353,61.335,61.353,14400000.0
2009-07-21 04:35:00,61.347,61.355,61.346,61.352,11200000.0
2009-07-21 04:36:00,61.354,61.36,61.348,61.36,11200000.0
2009-07-21 04:37:00,61.355,61.364,61.352,61.358,11200000.0
2009-07-21 04:38:00,61.36,61.36,61.344,61.344,9600000.0
2009-07-21 04:39:00,61.366,61.366,61.346,61.352,14400000.0
2009-07-21 04:40:00,61.355,61.364,61.348,61.364,12800000.0
2009-07-21 04:41:00,61.377,61.377,61.364,61.366,11200000.0
2009-07-21 04:42:00,61.367,61.384,61.367,61.368,12800000.0
2009-07-21 04:43:00,61.366,61.367,61.341,61.341,9600000.0
2009-07-21 04:44:00,61.379,61.379,61.365,61.369,12800000.0
2009-07-21 04:45:00,61.356,61.363,61.353,61.363,11200000.0
2009-07-21 04:46:00,61.37,61.37,61.359,61.362,12800000.0
2009-07-21 04:47:00,61.315,61.317,61.312,61.315,21200000.0
2009-07-21 04:48:00,61.358,61.377,61.356,61.377,11200000.0
2009-07-21 04:49:00,61.359,61.374,61.357,61.374,12800000.0
2009-07-21 04:50:00,61.373,61.379,61.367,61.367,17600000.0
2009-07-21 04:51:00,61.37,61.37,61.354,61.354,16000000.0
2009-07-21 04:52:00,61.355,61.36,61.346,61.36,12800000.0
2009-07-21 04:53:00,61.362,61.362,61.352,61.361,12800000.0
2009-07-21 04:54:00,61.341,61.359,61.341,61.357,33600000.0
2009-07-21 04:55:00,61.366,61.373,61.363,61.37,11200000.0
2009-07-21 04:56:00,61.371,61.376,61.365,61.365,16000000.0
2009-07-21 04:57:00,61.357,61.373,61.357,61.365,17600000.0
2009-07-21 04:58:00,61.368,61.371,61.366,61.368,8000000.0
2009-07-21 04:59:00,61.385,61.385,61.366,61.382,17600000.0
2009-07-21 05:00:00,61.375,61.378,61.37,61.37,8000000.0
2009-07-21 05:01:00,61.364,61.376,61.364,61.376,14400000.0
2009-07-21 05:02:00,61.344,61.37,61.344,61.362,17600000.0
2009-07-21 05:03:00,61.356,61.356,61.345,61.349,9600000.0
2009-07-21 05:04:00,61.352,61.361,61.351,61.356,12800000.0
2009-07-21 05:05:00,61.344,61.344,61.334,61.337,12800000.0
2009-07-21 05:06:00,61.336,61.358,61.336,61.358,14400000.0
2009-07-21 05:07:00,61.365,61.365,61.356,61.358,11200000.0
2009-07-21 05:08:00,61.368,61.371,61.361,61.368,14400000.0
2009-07-21 05:09:00,61.37,61.37,61.361,61.366,8000000.0
2009-07-21 05:10:00,61.361,61.364,61.358,61.36,12800000.0
2009-07-21 05:11:00,61.367,61.371,61.367,61.367,8000000.0
2009-07-21 05:12:00,61.364,61.364,61.352,61.352,11200000.0
2009-07-21 05:13:00,61.348,61.348,61.336,61.336,4800000.0
2009-07-21 05:14:00,61.315,61.327,61.313,61.327,16000000.0
2009-07-21 05:15:00,61.33,61.33,61.318,61.322,8000000.0
2009-07-21 05:16:00,61.326,61.326,61.314,61.315,16000000.0
2009-07-21 05:17:00,61.327,61.339,61.327,61.338,9600000.0
2009-07-21 05:18:00,61.336,61.337,61.325,61.325,12800000.0
2009-07-21 05:19:00,61.324,61.353,61.324,61.344,17600000.0
2009-07-21 05:20:00,61.337,61.337,61.326,61.326,9600000.0
2009-07-21 05:21:00,61.329,61.329,61.319,61.327,8000000.0
2009-07-21 05:22:00,61.322,61.323,61.311,61.323,25600000.0
2009-07-21 05:23:00,61.333,61.339,61.328,61.328,43200000.0
2009-07-21 05:24:00,61.335,61.351,61.333,61.346,12800000.0
2009-07-21 05:25:00,61.357,61.359,61.34,61.34,12800000.0
2009-07-21 05:26:00,61.31,61.322,61.31,61.315,11200000.0
2009-07-21 05:27:00,61.313,61.332,61.313,61.328,12800000.0
2009-07-21 05:28:00,61.324,61.332,61.324,61.325,11600000.0
2009-07-21 05:29:00,61.336,61.336,61.332,61.333,8000000.0
2009-07-21 05:30:00,61.331,61.359,61.331,61.359,16000000.0
2009-07-21 05:31:00,61.366,61.383,61.366,61.383,11200000.0
2009-07-21 05:32:00,61.384,61.384,61.378,61.382,12800000.0
2009-07-21 05:33:00,61.383,61.392,61.372,61.377,11200000.0
2009-07-21 05:34:00,61.352,61.381,61.352,61.369,16000000.0
2009-07-21 05:35:00,61.38,61.38,61.357,61.357,11200000.0
2009-07-21 05:36:00,61.329,61.36,61.329,61.355,9600000.0
2009-07-21 05:37:00,61.363,61.368,61.357,61.368,12800000.0
2009-07-21 05:38:00,61.392,61.402,61.38,61.402,9600000.0
2009-07-21 05:39:00,61.402,61.402,61.39,61.396,12800000.0
2009-07-21 05:40:00,61.403,61.412,61.401,61.412,12800000.0
2009-07-21 05:41:00,61.419,61.419,61.414,61.416,11200000.0
2009-07-21 05:42:00,61.407,61.407,61.401,61.401,19200000.0
2009-07-21 05:43:00,61.41,61.412,61.408,61.412,9600000.0
2009-07-21 05:44:00,61.38,61.402,61.38,61.402,14400000.0
2009-07-21 05:45:00,61.413,61.427,61.413,61.424,12800000.0
2009-07-21 05:46:00,61.415,61.427,61.414,61.414,12800000.0
2009-07-21 05:47:00,61.429,61.441,61.429,61.441,12800000.0
2009-07-21 05:48:00,61.436,61.446,61.435,61.443,11200000.0
2009-07-21 05:49:00,61.44,61.444,61.432,61.432,22400000.0
2009-07-21 05:50:00,61.431,61.431,61.411,61.42,12800000.0
2009-07-21 05:51:00,61.438,61.438,61.432,61.433,9600000.0
2009-07-21 05:52:00,61.437,61.447,61.437,61.447,16000000.0
2009-07-21 05:53:00,61.461,61.464,61.451,61.464,9600000.0
2009-07-21 05:54:00,61.453,61.462,61.453,61.462,11200000.0
2009-07-21 05:55:00,61.469,61.479,61.468,61.473,16000000.0
2009-07-21 05:56:00,61.465,61.47,61.462,61.467,17600000.0
2009-07-21 05:57:00,61.475,61.476,61.45,61.45,11200000.0
2009-07-21 05:58:00,61.469,61.469,61.453,61.453,11200000.0
2009-07-21 05:59:00,61.454,61.454,61.443,61.447,17600000.0
2009-07-21 06:00:00,61.444,61.451,61.437,61.443,8000000.0
2009-07-21 06:01:00,61.435,61.435,61.421,61.421,8000000.0
2009-07-21 06:02:00,61.419,61.426,61.419,61.424,17600000.0
2009-07-21 06:03:00,61.442,61.45,61.442,61.45,12800000.0
2009-07-21 06:04:00,61.44,61.449,61.433,61.444,12800000.0
2009-07-21 06:05:00,61.452,61.458,61.448,61.458,11200000.0
2009-07-21 06:06:00,61.456,61.467,61.456,61.467,11200000.0
2009-07-21 06:07:00,61.461,61.465,61.457,61.465,11200000.0
2009-07-21 06:08:00,61.473,61.509,61.473,61.509,17600000.0
2009-07-21 06:09:00,61.519,61.539,61.519,61.523,8000000.0
2009-07-21 06:10:00,61.53,61.536,61.527,61.532,11200000.0
2009-07-21 06:11:00,61.526,61.534,61.526,61.533,35200000.0
2009-07-21 06:12:00,61.551,61.555,61.551,61.553,11200000.0
2009-07-21 06:13:00,61.546,61.546,61.518,61.518,14400000.0
2009-07-21 06:14:00,61.516,61.521,61.513,61.521,17600000.0
2009-07-21 06:15:00,61.532,61.532,61.53,61.532,8000000.0
2009-07-21 06:16:00,61.525,61.534,61.525,61.534,8000000.0
2009-07-21 06:17:00,61.511,61.521,61.508,61.508,12800000.0
2009-07-21 06:18:00,61.475,61.475,61.376,61.376,11200000.0
2009-07-21 06:19:00,61.481,61.5,61.481,61.493,12800000.0
2009-07-21 06:20:00,61.489,61.504,61.488,61.496,12800000.0
2009-07-21 06:21:00,61.493,61.495,61.481,61.485,14400000.0
2009-07-21 06:22:00,61.449,61.496,61.449,61.496,16000000.0
2009-07-21 06:23:00,61.478,61.497,61.478,61.497,11200000.0
2009-07-21 06:24:00,61.483,61.485,61.48,61.482,14800000.0
2009-07-21 06:25:00,61.474,61.493,61.474,61.493,8000000.0
2009-07-21 06:26:00,61.481,61.49,61.479,61.483,8000000.0
2009-07-21 06:27:00,61.495,61.502,61.494,61.495,12800000.0
2009-07-21 06:28:00,61.495,61.496,61.492,61.492,16400000.0
2009-07-21 06:29:00,61.485,61.491,61.48,61.491,12800000.0
2009-07-21 06:30:00,61.503,61.503,61.497,61.497,27200000.0
2009-07-21 06:31:00,61.498,61.503,61.484,61.496,11200000.0
2009-07-21 06:32:00,61.498,61.498,61.486,61.487,22800000.0
2009-07-21 06:33:00,61.474,61.474,61.467,61.47,24000000.0
2009-07-21 06:34:00,61.463,61.476,61.46,61.476,17600000.0
2009-07-21 06:35:00,61.47,61.493,61.47,61.493,11200000.0
2009-07-21 06:36:00,61.511,61.514,61.501,61.508,12800000.0
2009-07-21 06:37:00,61.508,61.521,61.504,61.504,12800000.0
2009-07-21 06:38:00,61.516,61.516,61.494,61.494,8000000.0
2009-07-21 06:39:00,61.478,61.498,61.478,61.48,14400000.0
2009-07-21 06:40:00,61.48,61.48,61.463,61.463,17600000.0
2009-07-21 06:41:00,61.455,61.467,61.455,61.467,8400000.0
2009-07-21 06:42:00,61.474,61.484,61.474,61.484,8000000.0
2009-07-21 06:43:00,61.481,61.483,61.466,61.479,19200000.0
2009-07-21 06:44:00,61.447,61.471,61.447,61.46,11200000.0
2009-07-21 06:45:00,61.457,61.465,61.457,61.462,13200000.0
2009-07-21 06:46:00,61.46,61.474,61.458,61.465,16000000.0
2009-07-21 06:47:00,61.464,61.469,61.462,61.462,12800000.0
2009-07-21 06:48:00,61.464,61.469,61.454,61.468,12800000.0
2009-07-21 06:49:00,61.454,61.46,61.454,61.456,8000000.0
2009-07-21 06:50:00,61.452,61.452,61.443,61.443,11200000.0
2009-07-21 06:51:00,61.435,61.438,61.414,61.416,16000000.0
2009-07-21 06:52:00,61.411,61.432,61.406,61.432,14400000.0
2009-07-21 06:53:00,61.349,61.441,61.349,61.439,8000000.0
2009-07-21 06:54:00,61.428,61.435,61.426,61.431,14400000.0
2009-07-21 06:55:00,61.414,61.425,61.41,61.425,9600000.0
2009-07-21 06:56:00,61.426,61.431,61.424,61.426,8000000.0
2009-07-21 06:57:00,61.422,61.431,61.422,61.43,16000000.0
2009-07-21 06:58:00,61.423,61.437,61.423,61.423,11200000.0
2009-07-21 06:59:00,61.427,61.429,61.42,61.422,17600000.0
2009-07-21 07:00:00,61.409,61.409,61.404,61.404,8000000.0
2009-07-21 07:01:00,61.4,61.416,61.391,61.391,9600000.0
2009-07-21 07:02:00,61.396,61.396,61.387,61.388,12800000.0
2009-07-21 07:03:00,61.383,61.383,61.362,61.368,12800000.0
2009-07-21 07:04:00,61.368,61.376,61.367,61.374,8000000.0
2009-07-21 07:05:00,61.372,61.381,61.361,61.361,12800000.0
2009-07-21 07:06:00,61.365,61.369,61.363,61.367,8000000.0
2009-07-21 07:07:00,61.38,61.401,61.38,61.39,12800000.0
2009-07-21 07:08:00,61.403,61.403,61.396,61.396,28800000.0
2009-07-21 07:09:00,61.398,61.401,61.398,61.399,16400000.0
2009-07-21 07:10:00,61.402,61.402,61.393,61.396,19200000.0
2009-07-21 07:11:00,61.405,61.41,61.404,61.405,17600000.0
2009-07-21 07:12:00,61.4,61.407,61.395,61.395,12800000.0
2009-07-21 07:13:00,61.406,61.413,61.404,61.411,14400000.0
2009-07-21 07:14:00,61.416,61.426,61.416,61.426,12800000.0
2009-07-21 07:15:00,61.429,61.436,61.429,61.433,11200000.0
2009-07-21 07:16:00,61.427,61.427,61.414,61.424,14400000.0
2009-07-21 07:17:00,61.42,61.425,61.417,61.418,11200000.0
2009-07-21 07:18:00,61.425,61.425,61.413,61.419,11200000.0
2009-07-21 07:19:00,61.416,61.421,61.408,61.421,8000000.0
2009-07-21 07:20:00,61.428,61.441,61.428,61.441,14400000.0
2009-07-21 07:21:00,61.444,61.446,61.44,61.444,12800000.0
2009-07-21 07:22:00,61.441,61.443,61.436,61.436,12800000.0
2009-07-21 07:23:00,61.437,61.437,61.421,61.429,16000000.0
2009-07-21 07:24:00,61.431,61.444,61.431,61.443,8000000.0
2009-07-21 07:25:00,61.43,61.438,61.43,61.431,11200000.0
2009-07-21 07:26:00,61.442,61.445,61.433,61.438,12800000.0
2009-07-21 07:27:00,61.427,61.427,61.414,61.417,12800000.0
2009-07-21 07:28:00,61.423,61.423,61.412,61.413,12800000.0
2009-07-21 07:29:00,61.41,61.419,61.41,61.414,27200000.0
2009-07-21 07:30:00,61.419,61.426,61.337,61.416,16000000.0
2009-07-21 07:31:00,61.403,61.403,61.389,61.402,11200000.0
2009-07-21 07:32:00,61.407,61.407,61.397,61.397,8000000.0
2009-07-21 07:33:00,61.4,61.413,61.4,61.41,16000000.0
2009-07-21 07:34:00,61.416,61.418,61.412,61.416,11200000.0
2009-07-21 07:35:00,61.416,61.436,61.416,61.427,12800000.0
2009-07-21 07:36:00,61.441,61.457,61.441,61.454,12800000.0
2009-07-21 07:37:00,61.452,61.452,61.437,61.445,16000000.0
2009-07-21 07:38:00,61.441,61.441,61.426,61.436,8000000.0
2009-07-21 07:39:00,61.441,61.442,61.43,61.442,19200000.0
2009-07-21 07:40:00,61.427,61.428,61.414,61.414,11200000.0
2009-07-21 07:41:00,61.402,61.408,61.396,61.408,32400000.0
2009-07-21 07:42:00,61.414,61.42,61.411,61.419,33600000.0
2009-07-21 07:43:00,61.409,61.423,61.408,61.422,28800000.0
2009-07-21 07:44:00,61.415,61.416,61.403,61.403,8000000.0
2009-07-21 07:45:00,61.426,61.442,61.379,61.442,9600000.0
2009-07-21 07:46:00,61.44,61.453,61.439,61.439,27200000.0
2009-07-21 07:47:00,61.437,61.451,61.437,61.451,8400000.0
2009-07-21 07:48:00,61.451,61.458,61.451,61.454,11200000.0
2009-07-21 07:49:00,61.449,61.457,61.447,61.457,16000000.0
2009-07-21 07:50:00,61.453,61.458,61.449,61.45,11200000.0
2009-07-21 07:51:00,61.443,61.451,61.434,61.441,38400000.0
2009-07-21 07:52:00,61.45,61.452,61.445,61.446,9600000.0
2009-07-21 07:53:00,61.449,61.451,61.447,61.448,11200000.0
2009-07-21 07:54:00,61.465,61.472,61.46,61.466,13200000.0
2009-07-21 07:55:00,61.471,61.479,61.47,61.473,30400000.0
2009-07-21 07:56:00,61.478,61.48,61.471,61.48,8000000.0
2009-07-21 07:57:00,61.493,61.5,61.49,61.493,17600000.0
2009-07-21 07:58:00,61.494,61.525,61.494,61.525,11200000.0
2009-07-21 07:59:00,61.523,61.523,61.509,61.509,17600000.0
2009-07-21 08:00:00,61.508,61.517,61.504,61.504,20800000.0
2009-07-21 08:01:00,61.519,61.522,61.518,61.521,11200000.0
2009-07-21 08:02:00,61.521,61.521,61.509,61.511,9600000.0
2009-07-21 08:03:00,61.5,61.504,61.498,61.498,9600000.0
2009-07-21 08:04:00,61.511,61.533,61.511,61.533,9600000.0
2009-07-21 08:05:00,61.536,61.536,61.512,61.512,12800000.0
2009-07-21 08:06:00,61.511,61.512,61.5,61.511,12800000.0
2009-07-21 08:07:00,61.505,61.506,61.475,61.479,16000000.0
2009-07-21 08:08:00,61.494,61.507,61.494,61.499,9600000.0
2009-07-21 08:09:00,61.512,61.513,61.505,61.505,12800000.0
2009-07-21 08:10:00,61.509,61.517,61.508,61.508,30400000.0
2009-07-21 08:11:00,61.516,61.535,61.516,61.535,22400000.0
2009-07-21 08:12:00,61.534,61.54,61.53,61.531,17600000.0
2009-07-21 08:13:00,61.549,61.549,61.542,61.547,14400000.0
2009-07-21 08:14:00,61.544,61.547,61.537,61.544,16000000.0
2009-07-21 08:15:00,61.536,61.551,61.532,61.544,11200000.0
2009-07-21 08:16:00,61.546,61.546,61.539,61.54,19200000.0
2009-07-21 08:17:00,61.532,61.535,61.53,61.531,11200000.0
2009-07-21 08:18:00,61.525,61.531,61.517,61.531,11200000.0
2009-07-21 08:19:00,61.537,61.537,61.507,61.508,11200000.0
2009-07-21 08:20:00,61.522,61.528,61.52,61.521,12800000.0
2009-07-21 08:21:00,61.527,61.527,61.52,61.52,9600000.0
2009-07-21 08:22:00,61.517,61.517,61.494,61.494,11200000.0
2009-07-21 08:23:00,61.486,61.49,61.483,61.488,8000000.0
2009-07-21 08:24:00,61.48,61.486,61.472,61.478,18000000.0
2009-07-21 08:25:00,61.484,61.495,61.483,61.492,9600000.0
2009-07-21 08:26:00,61.51,61.515,61.507,61.515,11200000.0
2009-07-21 08:27:00,61.517,61.529,61.517,61.521,9600000.0
2009-07-21 08:28:00,61.512,61.515,61.502,61.502,12800000.0
2009-07-21 08:29:00,61.495,61.495,61.47,61.47,11200000.0
2009-07-21 08:30:00,61.468,61.468,61.423,61.423,12800000.0
2009-07-21 08:31:00,61.406,61.425,61.406,61.425,13600000.0
2009-07-21 08:32:00,61.421,61.421,61.405,61.405,9600000.0
2009-07-21 08:33:00,61.4,61.413,61.4,61.412,41600000.0
2009-07-21 08:34:00,61.408,61.414,61.406,61.407,11200000.0
2009-07-21 08:35:00,61.401,61.408,61.394,61.398,48000000.0
2009-07-21 08:36:00,61.396,61.409,61.39,61.409,9600000.0
2009-07-21 08:37:00,61.395,61.407,61.395,61.407,14400000.0
2009-07-21 08:38:00,61.416,61.432,61.416,61.432,17600000.0
2009-07-21 08:39:00,61.44,61.444,61.427,61.432,14400000.0
2009-07-21 08:40:00,61.43,61.44,61.429,61.44,11200000.0
2009-07-21 08:41:00,61.457,61.469,61.456,61.469,32000000.0
2009-07-21 08:42:00,61.468,61.468,61.457,61.457,9600000.0
2009-07-21 08:43:00,61.449,61.454,61.43,61.454,8000000.0
2009-07-21 08:44:00,61.445,61.445,61.437,61.437,3200000.0
2009-07-21 08:45:00,61.425,61.431,61.418,61.421,37200000.0
2009-07-21 08:46:00,61.402,61.402,61.364,61.364,9600000.0
2009-07-21 08:47:00,61.35,61.35,61.343,61.343,24000000.0
2009-07-21 08:48:00,61.346,61.346,61.317,61.323,30400000.0
2009-07-21 08:49:00,61.313,61.313,61.305,61.307,8000000.0
2009-07-21 08:50:00,61.319,61.319,61.309,61.309,12800000.0
2009-07-21 08:51:00,61.323,61.328,61.316,61.316,22400000.0
2009-07-21 08:52:00,61.316,61.333,61.316,61.316,36000000.0
2009-07-21 08:53:00,61.317,61.317,61.301,61.31,55400000.0
2009-07-21 08:54:00,61.309,61.311,61.305,61.311,22400000.0
2009-07-21 08:55:00,61.323,61.339,61.323,61.335,17600000.0
2009-07-21 08:56:00,61.329,61.335,61.317,61.317,14400000.0
2009-07-21 08:57:00,61.302,61.304,61.298,61.299,43200000.0
2009-07-21 08:58:00,61.302,61.319,61.302,61.319,19200000.0
2009-07-21 08:59:00,61.315,61.324,61.302,61.324,14400000.0
2009-07-21 09:00:00,61.343,61.343,61.331,61.336,32000000.0
2009-07-21 09:01:00,61.333,61.337,61.323,61.323,32400000.0
2009-07-21 09:02:00,61.301,61.301,61.294,61.294,19200000.0
2009-07-21 09:03:00,61.291,61.308,61.288,61.308,16000000.0
2009-07-21 09:04:00,61.315,61.328,61.31,61.31,22400000.0
2009-07-21 09:05:00,61.306,61.31,61.292,61.294,19200000.0
2009-07-21 09:06:00,61.271,61.271,61.243,61.243,30400000.0
2009-07-21 09:07:00,61.228,61.232,61.223,61.229,19200000.0
2009-07-21 09:08:00,61.248,61.252,61.242,61.252,12800000.0
2009-07-21 09:09:00,61.27,61.27,61.26,61.269,46400000.0
2009-07-21 09:10:00,61.265,61.265,61.23,61.23,24000000.0
2009-07-21 09:11:00,61.233,61.249,61.233,61.245,28800000.0
2009-07-21 09:12:00,61.239,61.256,61.239,61.256,14400000.0
2009-07-21 09:13:00,61.263,61.268,61.255,61.265,8000000.0
2009-07-21 09:14:00,61.269,61.269,61.246,61.246,12800000.0
2009-07-21 09:15:00,61.272,61.283,61.272,61.283,30400000.0
2009-07-21 09:16:00,61.303,61.314,61.303,61.314,50000000.0
2009-07-21 09:17:00,61.324,61.34,61.323,61.335,78400000.0
2009-07-21 09:18:00,61.337,61.359,61.334,61.359,72000000.0
2009-07-21 09:19:00,61.37,61.376,61.354,61.356,65600000.0
2009-07-21 09:20:00,61.349,61.363,61.342,61.363,76800000.0
2009-07-21 09:21:00,61.356,61.356,61.335,61.335,49600000.0
2009-07-21 09:22:00,61.322,61.33,61.308,61.31,36800000.0
2009-07-21 09:23:00,61.293,61.304,61.286,61.304,68800000.0
2009-07-21 09:24:00,61.283,61.29,61.27,61.29,43200000.0
2009-07-21 09:25:00,61.293,61.304,61.293,61.302,19200000.0
2009-07-21 09:26:00,61.314,61.332,61.314,61.329,32000000.0
2009-07-21 09:27:00,61.322,61.322,61.298,61.298,70400000.0
2009-07-21 09:28:00,61.297,61.298,61.292,61.293,8000000.0
2009-07-21 09:29:00,61.294,61.3,61.283,61.283,36800000.0
2009-07-21 09:30:00,61.284,61.307,61.284,61.307,25600000.0
2009-07-21 09:31:00,61.323,61.326,61.319,61.319,12800000.0
2009-07-21 09:32:00,61.317,61.335,61.317,61.335,33600000.0
2009-07-21 09:33:00,61.366,61.376,61.366,61.369,30400000.0
2009-07-21 09:34:00,61.37,61.37,61.355,61.369,33600000.0
2009-07-21 09:35:00,61.376,61.381,61.365,61.367,52800000.0
2009-07-21 09:36:00,61.317,61.364,61.317,61.353,46400000.0
2009-07-21 09:37:00,61.361,61.377,61.361,61.377,33600000.0
2009-07-21 09:38:00,61.373,61.386,61.372,61.386,12800000.0
2009-07-21 09:39:00,61.392,61.397,61.386,61.386,43200000.0
2009-07-21 09:40:00,61.393,61.399,61.386,61.399,46400000.0
2009-07-21 09:41:00,61.393,61.404,61.389,61.404,30400000.0
2009-07-21 09:42:00,61.401,61.411,61.401,61.404,43200000.0
2009-07-21 09:43:00,61.4,61.401,61.386,61.398,56000000.0
2009-07-21 09:44:00,61.41,61.414,61.408,61.412,30400000.0
2009-07-21 09:45:00,61.408,61.424,61.408,61.424,19200000.0
2009-07-21 09:46:00,61.442,61.47,61.442,61.451,27200000.0
2009-07-21 09:47:00,61.46,61.481,61.46,61.481,12800000.0
2009-07-21 09:48:00,61.477,61.477,61.459,61.46,9600000.0
2009-07-21 09:49:00,61.435,61.439,61.422,61.426,9600000.0
2009-07-21 09:50:00,61.426,61.426,61.404,61.404,33600000.0
2009-07-21 09:51:00,61.396,61.396,61.384,61.384,85200000.0
2009-07-21 09:52:00,61.367,61.392,61.366,61.39,35200000.0
2009-07-21 09:53:00,61.395,61.395,61.382,61.387,30400000.0
2009-07-21 09:54:00,61.392,61.392,61.378,61.387,12800000.0
2009-07-21 09:55:00,61.393,61.401,61.391,61.399,34000000.0
2009-07-21 09:56:00,61.415,61.42,61.402,61.42,36800000.0
2009-07-21 09:57:00,61.424,61.431,61.423,61.431,24000000.0
2009-07-21 09:58:00,61.446,61.465,61.446,61.464,32000000.0
2009-07-21 09:59:00,61.459,61.47,61.457,61.47,51200000.0
2009-07-21 10:00:00,61.464,61.484,61.464,61.482,62400000.0
2009-07-21 10:01:00,61.48,61.484,61.476,61.484,8000000.0
2009-07-21 10:02:00,61.498,61.503,61.485,61.503,36800000.0
2009-07-21 10:03:00,61.507,61.507,61.5,61.503,44800000.0
2009-07-21 10:04:00,61.5,61.5,61.49,61.492,40000000.0
2009-07-21 10:05:00,61.511,61.533,61.511,61.533,38400000.0
2009-07-21 10:06:00,61.551,61.585,61.551,61.585,33600000.0
2009-07-21 10:07:00,61.588,61.588,61.557,61.567,43200000.0
2009-07-21 10:08:00,61.554,61.564,61.546,61.561,49600000.0
2009-07-21 10:09:00,61.602,61.627,61.602,61.627,12800000.0
2009-07-21 10:10:00,61.629,61.63,61.614,61.616,46400000.0
2009-07-21 10:11:00,61.617,61.67,61.617,61.67,57600000.0
2009-07-21 10:12:00,61.663,61.663,61.641,61.644,57600000.0
2009-07-21 10:13:00,61.648,61.663,61.648,61.658,42000000.0
2009-07-21 10:14:00,61.649,61.659,61.649,61.658,30400000.0
2009-07-21 10:15:00,61.687,61.689,61.676,61.679,30400000.0
2009-07-21 10:16:00,61.678,61.685,61.676,61.679,17600000.0
2009-07-21 10:17:00,61.669,61.675,61.664,61.664,12800000.0
2009-07-21 10:18:00,61.659,61.669,61.653,61.653,12800000.0
2009-07-21 10:19:00,61.648,61.648,61.639,61.639,75600000.0
2009-07-21 10:20:00,61.627,61.627,61.609,61.609,9600000.0
2009-07-21 10:21:00,61.607,61.608,61.596,61.598,35200000.0
2009-07-21 10:22:00,61.58,61.609,61.58,61.603,9600000.0
2009-07-21 10:23:00,61.598,61.608,61.598,61.608,33600000.0
2009-07-21 10:24:00,61.602,61.624,61.602,61.624,44000000.0
2009-07-21 10:25:00,61.622,61.638,61.621,61.63,64000000.0
2009-07-21 10:26:00,61.638,61.639,61.626,61.639,37200000.0
2009-07-21 10:27:00,61.635,61.641,61.632,61.633,53200000.0
2009-07-21 10:28:00,61.64,61.643,61.633,61.638,88000000.0
2009-07-21 10:29:00,61.636,61.644,61.633,61.637,9600000.0
2009-07-21 10:30:00,61.648,61.648,61.637,61.644,27200000.0
2009-07-21 10:31:00,61.642,61.643,61.634,61.643,32000000.0
2009-07-21 10:32:00,61.647,61.651,61.639,61.648,46400000.0
2009-07-21 10:33:00,61.66,61.68,61.659,61.659,35200000.0
2009-07-21 10:34:00,61.651,61.651,61.64,61.651,17600000.0
2009-07-21 10:35:00,61.68,61.683,61.669,61.681,8000000.0
2009-07-21 10:36:00,61.688,61.688,61.679,61.679,8000000.0
2009-07-21 10:37:00,61.691,61.712,61.691,61.712,19200000.0
2009-07-21 10:38:00,61.712,61.719,61.71,61.713,28800000.0
2009-07-21 10:39:00,61.72,61.721,61.712,61.712,16000000.0
2009-07-21 10:40:00,61.708,61.708,61.687,61.687,24000000.0
2009-07-21 10:41:00,61.667,61.677,61.654,61.654,57600000.0
2009-07-21 10:42:00,61.654,61.672,61.652,61.672,38400000.0
2009-07-21 10:43:00,61.67,61.678,61.67,61.676,9600000.0
2009-07-21 10:44:00,61.668,61.677,61.664,61.672,19200000.0
2009-07-21 10:45:00,61.677,61.685,61.676,61.685,22400000.0
2009-07-21 10:46:00,61.673,61.678,61.672,61.675,28800000.0
2009-07-21 10:47:00,61.675,61.678,61.672,61.672,25600000.0
2009-07-21 10:48:00,61.683,61.693,61.683,61.686,38400000.0
2009-07-21 10:49:00,61.698,61.714,61.687,61.714,25600000.0
2009-07-21 10:50:00,61.726,61.736,61.714,61.718,59200000.0
2009-07-21 10:51:00,61.709,61.722,61.709,61.717,68800000.0
2009-07-21 10:52:00,61.708,61.708,61.69,61.693,35200000.0
2009-07-21 10:53:00,61.689,61.699,61.689,61.691,59200000.0
2009-07-21 10:54:00,61.689,61.696,61.685,61.694,54400000.0
2009-07-21 10:55:00,61.687,61.693,61.684,61.69,42000000.0
2009-07-21 10:56:00,61.682,61.689,61.675,61.683,44800000.0
2009-07-21 10:57:00,61.672,61.678,61.665,61.678,33600000.0
2009-07-21 10:58:00,61.669,61.674,61.65,61.651,40400000.0
2009-07-21 10:59:00,61.669,61.669,61.633,61.633,49600000.0
2009-07-21 11:00:00,61.629,61.629,61.614,61.622,51200000.0
2009-07-21 11:01:00,61.628,61.628,61.619,61.622,9600000.0
2009-07-21 11:02:00,61.622,61.622,61.612,61.619,19200000.0
2009-07-21 11:03:00,61.606,61.608,61.592,61.608,36800000.0
2009-07-21 11:04:00,61.603,61.605,61.594,61.605,27200000.0
2009-07-21 11:05:00,61.607,61.607,61.588,61.599,11200000.0
2009-07-21 11:06:00,61.589,61.596,61.589,61.593,30400000.0
2009-07-21 11:07:00,61.602,61.603,61.593,61.599,46400000.0
2009-07-21 11:08:00,61.61,61.612,61.603,61.606,32000000.0
2009-07-21 11:09:00,61.602,61.607,61.589,61.599,75200000.0
2009-07-21 11:10:00,61.597,61.6,61.588,61.592,36800000.0
2009-07-21 11:11:00,61.594,61.594,61.581,61.586,52800000.0
2009-07-21 11:12:00,61.585,61.599,61.581,61.587,70800000.0
2009-07-21 11:13:00,61.588,61.597,61.586,61.588,12800000.0
2009-07-21 11:14:00,61.55,61.563,61.543,61.563,57600000.0
2009-07-21 11:15:00,61.561,61.564,61.556,61.56,8000000.0
2009-07-21 11:16:00,61.556,61.576,61.555,61.566,17600000.0
2009-07-21 11:17:00,61.561,61.566,61.551,61.562,54400000.0
2009-07-21 11:18:00,61.555,61.559,61.535,61.537,74000000.0
2009-07-21 11:19:00,61.539,61.54,61.525,61.532,56000000.0
2009-07-21 11:20:00,61.522,61.527,61.514,61.527,35200000.0
2009-07-21 11:21:00,61.562,61.58,61.562,61.58,40000000.0
2009-07-21 11:22:00,61.578,61.58,61.565,61.57,41600000.0
2009-07-21 11:23:00,61.559,61.562,61.54,61.553,51200000.0
2009-07-21 11:24:00,61.571,61.573,61.563,61.565,52800000.0
2009-07-21 11:25:00,61.544,61.558,61.544,61.547,35200000.0
2009-07-21 11:26:00,61.561,61.571,61.561,61.566,27200000.0
2009-07-21 11:27:00,61.555,61.555,61.551,61.555,9600000.0
2009-07-21 11:28:00,61.562,61.573,61.56,61.573,42000000.0
2009-07-21 11:29:00,61.583,61.583,61.572,61.578,43200000.0
2009-07-21 11:30:00,61.578,61.582,61.578,61.582,11200000.0
2009-07-21 11:31:00,61.586,61.606,61.586,61.603,27200000.0
2009-07-21 11:32:00,61.598,61.598,61.564,61.564,35200000.0
2009-07-21 11:33:00,61.568,61.572,61.568,61.568,17600000.0
2009-07-21 11:34:00,61.553,61.565,61.553,61.56,33600000.0
2009-07-21 11:35:00,61.562,61.563,61.55,61.563,8000000.0
2009-07-21 11:36:00,61.567,61.574,61.565,61.574,43200000.0
2009-07-21 11:37:00,61.576,61.58,61.568,61.576,41600000.0
2009-07-21 11:38:00,61.577,61.58,61.571,61.572,27200000.0
2009-07-21 11:39:00,61.577,61.588,61.577,61.582,11200000.0
2009-07-21 11:40:00,61.593,61.595,61.587,61.591,21800000.0
2009-07-21 11:41:00,61.605,61.619,61.605,61.608,38400000.0
2009-07-21 11:42:00,61.614,61.623,61.614,61.622,38400000.0
2009-07-21 11:43:00,61.612,61.612,61.593,61.593,17600000.0
2009-07-21 11:44:00,61.593,61.595,61.586,61.59,59200000.0
2009-07-21 11:45:00,61.592,61.597,61.592,61.592,49600000.0
2009-07-21 11:46:00,61.589,61.606,61.589,61.606,11200000.0
2009-07-21 11:47:00,61.6,61.606,61.59,61.603,56000000.0
2009-07-21 11:48:00,61.613,61.621,61.613,61.618,9600000.0
2009-07-21 11:49:00,61.619,61.619,61.61,61.618,41600000.0
2009-07-21 11:50:00,61.627,61.642,61.627,61.642,44800000.0
2009-07-21 11:51:00,61.649,61.662,61.649,61.662,44800000.0
2009-07-21 11:52:00,61.68,61.686,61.672,61.683,32000000.0
2009-07-21 11:53:00,61.68,61.693,61.68,61.693,35200000.0
2009-07-21 11:54:00,61.689,61.696,61.682,61.695,48400000.0
2009-07-21 11:55:00,61.705,61.713,61.705,61.706,45200000.0
2009-07-21 11:56:00,61.708,61.711,61.702,61.705,64000000.0
2009-07-21 11:57:00,61.703,61.715,61.702,61.711,22400000.0
2009-07-21 11:58:00,61.71,61.718,61.71,61.718,42000000.0
2009-07-21 11:59:00,61.718,61.721,61.708,61.716,51200000.0
2009-07-21 12:00:00,61.724,61.724,61.695,61.713,36800000.0
2009-07-21 12:01:00,61.716,61.732,61.716,61.732,19200000.0
2009-07-21 12:02:00,61.739,61.743,61.738,61.738,6400000.0
2009-07-21 12:03:00,61.771,61.773,61.764,61.768,51600000.0
2009-07-21 12:04:00,61.767,61.767,61.76,61.764,24000000.0
2009-07-21 12:05:00,61.761,61.766,61.757,61.761,28800000.0
2009-07-21 12:06:00,61.764,61.779,61.764,61.777,24000000.0
2009-07-21 12:07:00,61.756,61.764,61.756,61.758,20800000.0
2009-07-21 12:08:00,61.765,61.765,61.75,61.762,43200000.0
2009-07-21 12:09:00,61.775,61.778,61.766,61.768,25600000.0
2009-07-21 12:10:00,61.758,61.763,61.752,61.752,11200000.0
2009-07-21 12:11:00,61.748,61.757,61.745,61.756,27200000.0
2009-07-21 12:12:00,61.759,61.77,61.759,61.766,30400000.0
2009-07-21 12:13:00,61.751,61.751,61.74,61.742,14400000.0
2009-07-21 12:14:00,61.738,61.738,61.728,61.734,8000000.0
2009-07-21 12:15:00,61.724,61.724,61.709,61.709,27200000.0
2009-07-21 12:16:00,61.707,61.708,61.7,61.708,27200000.0
2009-07-21 12:17:00,61.718,61.722,61.716,61.716,43200000.0
2009-07-21 12:18:00,61.675,61.702,61.675,61.696,25600000.0
2009-07-21 12:19:00,61.715,61.715,61.705,61.715,35200000.0
2009-07-21 12:20:00,61.681,61.705,61.681,61.7,36800000.0
2009-07-21 12:21:00,61.701,61.706,61.697,61.699,59200000.0
2009-07-21 12:22:00,61.699,61.733,61.699,61.733,30400000.0
2009-07-21 12:23:00,61.712,61.712,61.705,61.707,31400000.0
2009-07-21 12:24:00,61.705,61.714,61.702,61.708,33600000.0
2009-07-21 12:25:00,61.707,61.715,61.7,61.7,22400000.0
2009-07-21 12:26:00,61.69,61.693,61.682,61.682,30800000.0
2009-07-21 12:27:00,61.681,61.681,61.671,61.671,30400000.0
2009-07-21 12:28:00,61.666,61.674,61.666,61.67,60800000.0
2009-07-21 12:29:00,61.587,61.734,61.558,61.588,115200000.0
2009-07-21 12:30:00,61.544,61.656,61.542,61.656,46400000.0
2009-07-21 12:31:00,61.671,61.674,61.653,61.664,70400000.0
2009-07-21 12:32:00,61.658,61.661,61.657,61.659,28800000.0
2009-07-21 12:33:00,61.666,61.672,61.666,61.672,40000000.0
2009-07-21 12:34:00,61.682,61.696,61.682,61.685,27200000.0
2009-07-21 12:35:00,61.695,61.695,61.683,61.69,25600000.0
2009-07-21 12:36:00,61.689,61.691,61.682,61.682,48000000.0
2009-07-21 12:37:00,61.677,61.677,61.672,61.672,8000000.0
2009-07-21 12:38:00,61.673,61.679,61.673,61.675,8000000.0
2009-07-21 12:39:00,61.671,61.672,61.666,61.666,24000000.0
2009-07-21 12:40:00,61.625,61.661,61.625,61.659,16400000.0
2009-07-21 12:41:00,61.65,61.672,61.646,61.657,22800000.0
2009-07-21 12:42:00,61.669,61.674,61.666,61.666,22400000.0
2009-07-21 12:43:00,61.658,61.668,61.649,61.649,36800000.0
2009-07-21 12:44:00,61.638,61.659,61.638,61.649,22400000.0
2009-07-21 12:45:00,61.654,61.657,61.653,61.654,35200000.0
2009-07-21 12:46:00,61.653,61.658,61.652,61.655,44800000.0
2009-07-21 12:47:00,61.651,61.651,61.646,61.647,30400000.0
2009-07-21 12:48:00,61.65,61.659,61.65,61.658,32000000.0
2009-07-21 12:49:00,61.654,61.657,61.641,61.641,40000000.0
2009-07-21 12:50:00,61.625,61.651,61.625,61.643,16000000.0
2009-07-21 12:51:00,61.645,61.645,61.635,61.642,22400000.0
2009-07-21 12:52:00,61.602,61.629,61.602,61.629,26000000.0
2009-07-21 12:53:00,61.617,61.626,61.617,61.626,11200000.0
2009-07-21 12:54:00,61.635,61.635,61.625,61.625,11200000.0
2009-07-21 12:55:00,61.619,61.631,61.609,61.631,24000000.0
2009-07-21 12:56:00,61.628,61.646,61.625,61.646,12800000.0
2009-07-21 12:57:00,61.65,61.654,61.644,61.653,27200000.0
2009-07-21 12:58:00,61.655,61.666,61.655,61.664,12800000.0
2009-07-21 12:59:00,61.666,61.666,61.648,61.648,14800000.0
2009-07-21 13:00:00,61.633,61.636,61.618,61.62,16000000.0
2009-07-21 13:01:00,61.617,61.623,61.612,61.623,18000000.0
2009-07-21 13:02:00,61.62,61.62,61.597,61.6,12800000.0
2009-07-21 13:03:00,61.603,61.603,61.581,61.581,12800000.0
2009-07-21 13:04:00,61.59,61.59,61.581,61.583,16000000.0
2009-07-21 13:05:00,61.577,61.578,61.563,61.563,12800000.0
2009-07-21 13:06:00,61.536,61.574,61.536,61.574,17600000.0
2009-07-21 13:07:00,61.59,61.634,61.59,61.634,12800000.0
2009-07-21 13:08:00,61.636,61.636,61.604,61.604,32000000.0
2009-07-21 13:09:00,61.588,61.603,61.588,61.602,28800000.0
2009-07-21 13:10:00,61.611,61.623,61.603,61.612,32000000.0
2009-07-21 13:11:00,61.612,61.615,61.61,61.61,19200000.0
2009-07-21 13:12:00,61.609,61.623,61.609,61.61,16000000.0
2009-07-21 13:13:00,61.603,61.606,61.598,61.601,11200000.0
2009-07-21 13:14:00,61.597,61.597,61.583,61.592,11200000.0
2009-07-21 13:15:00,61.571,61.578,61.569,61.575,11200000.0
2009-07-21 13:16:00,61.571,61.571,61.565,61.567,25600000.0
2009-07-21 13:17:00,61.569,61.575,61.566,61.57,12800000.0
2009-07-21 13:18:00,61.552,61.562,61.551,61.558,56000000.0
2009-07-21 13:19:00,61.563,61.578,61.563,61.566,8000000.0
2009-07-21 13:20:00,61.575,61.591,61.574,61.583,12800000.0
2009-07-21 13:21:00,61.569,61.575,61.562,61.57,56000000.0
2009-07-21 13:22:00,61.585,61.591,61.583,61.587,11200000.0
2009-07-21 13:23:00,61.592,61.622,61.592,61.622,12800000.0
2009-07-21 13:24:00,61.625,61.625,61.61,61.61,14800000.0
2009-07-21 13:25:00,61.608,61.615,61.587,61.596,34000000.0
2009-07-21 13:26:00,61.598,61.598,61.587,61.594,24000000.0
2009-07-21 13:27:00,61.604,61.607,61.599,61.599,40000000.0
2009-07-21 13:28:00,61.593,61.606,61.593,61.604,20800000.0
2009-07-21 13:29:00,61.602,61.613,61.602,61.613,22400000.0
2009-07-21 13:30:00,61.633,61.671,61.633,61.666,36800000.0
2009-07-21 13:31:00,61.684,61.698,61.674,61.698,11200000.0
2009-07-21 13:32:00,61.723,61.813,61.723,61.813,17600000.0
2009-07-21 13:33:00,61.816,61.823,61.807,61.807,12800000.0
2009-07-21 13:34:00,61.802,61.812,61.788,61.788,12800000.0
2009-07-21 13:35:00,61.783,61.815,61.783,61.815,12800000.0
2009-07-21 13:36:00,61.807,61.823,61.795,61.813,48000000.0
2009-07-21 13:37:00,61.79,61.807,61.79,61.801,24000000.0
2009-07-21 13:38:00,61.803,61.825,61.803,61.825,28800000.0
2009-07-21 13:39:00,61.828,61.832,61.811,61.811,25600000.0
2009-07-21 13:40:00,61.797,61.801,61.791,61.791,9600000.0
2009-07-21 13:41:00,61.787,61.792,61.787,61.792,16000000.0
2009-07-21 13:42:00,61.786,61.796,61.783,61.783,12800000.0
2009-07-21 13:43:00,61.765,61.773,61.761,61.761,26000000.0
2009-07-21 13:44:00,61.766,61.769,61.757,61.757,28800000.0
2009-07-21 13:45:00,61.763,61.777,61.763,61.777,12800000.0
2009-07-21 13:46:00,61.781,61.787,61.776,61.787,9600000.0
2009-07-21 13:47:00,61.79,61.797,61.784,61.785,27200000.0
2009-07-21 13:48:00,61.792,61.796,61.791,61.796,9600000.0
2009-07-21 13:49:00,61.804,61.819,61.804,61.815,33000000.0
2009-07-21 13:50:00,61.823,61.84,61.821,61.84,33600000.0
2009-07-21 13:51:00,61.833,61.834,61.829,61.829,8000000.0
2009-07-21 13:52:00,61.84,61.855,61.835,61.843,40000000.0
2009-07-21 13:53:00,61.855,61.856,61.844,61.856,36800000.0
2009-07-21 13:54:00,61.858,61.865,61.858,61.864,24000000.0
2009-07-21 13:55:00,61.874,61.876,61.866,61.867,11600000.0
2009-07-21 13:56:00,61.869,61.872,61.866,61.872,14400000.0
2009-07-21 13:57:00,61.874,61.877,61.872,61.873,14400000.0
2009-07-21 13:58:00,61.882,61.894,61.876,61.883,32000000.0
2009-07-21 13:59:00,61.882,61.884,61.872,61.872,48000000.0
2009-07-21 14:00:00,61.873,61.88,61.863,61.867,32400000.0
2009-07-21 14:01:00,61.871,61.883,61.871,61.882,14400000.0
2009-07-21 14:02:00,61.885,61.898,61.885,61.898,28800000.0
2009-07-21 14:03:00,61.904,61.904,61.889,61.89,14400000.0
2009-07-21 14:04:00,61.885,61.893,61.882,61.893,17600000.0
2009-07-21 14:05:00,61.884,61.889,61.879,61.885,25600000.0
2009-07-21 14:06:00,61.879,61.881,61.854,61.854,17600000.0
2009-07-21 14:07:00,61.862,61.863,61.846,61.863,12800000.0
2009-07-21 14:08:00,61.852,61.852,61.843,61.843,24000000.0
2009-07-21 14:09:00,61.854,61.874,61.85,61.874,11200000.0
2009-07-21 14:10:00,61.873,61.89,61.873,61.886,17600000.0
2009-07-21 14:11:00,61.88,61.893,61.88,61.893,12800000.0
2009-07-21 14:12:00,61.889,61.907,61.889,61.907,12800000.0
2009-07-21 14:13:00,61.921,61.927,61.91,61.919,24400000.0
2009-07-21 14:14:00,61.91,61.922,61.909,61.913,20800000.0
2009-07-21 14:15:00,61.929,61.933,61.919,61.924,33600000.0
2009-07-21 14:16:00,61.927,61.941,61.927,61.932,27200000.0
2009-07-21 14:17:00,61.907,61.931,61.907,61.919,11200000.0
2009-07-21 14:18:00,61.941,61.959,61.929,61.959,16000000.0
2009-07-21 14:19:00,61.972,61.972,61.955,61.955,40000000.0
2009-07-21 14:20:00,61.96,61.969,61.96,61.962,14400000.0
2009-07-21 14:21:00,61.952,61.965,61.948,61.965,33600000.0
2009-07-21 14:22:00,61.974,61.981,61.96,61.981,14400000.0
2009-07-21 14:23:00,61.984,61.989,61.982,61.982,17600000.0
2009-07-21 14:24:00,61.977,61.983,61.977,61.982,36800000.0
2009-07-21 14:25:00,61.97,61.98,61.968,61.977,12800000.0
2009-07-21 14:26:00,62.013,62.018,61.997,61.997,19200000.0
2009-07-21 14:27:00,61.986,62.008,61.985,62.008,11200000.0
2009-07-21 14:28:00,62.04,62.105,62.04,62.105,11200000.0
2009-07-21 14:29:00,62.109,62.115,62.102,62.115,12800000.0
2009-07-21 14:30:00,62.137,62.158,62.068,62.068,11200000.0
2009-07-21 14:31:00,62.162,62.163,62.06,62.15,16000000.0
2009-07-21 14:32:00,62.118,62.118,62.108,62.11,9600000.0
2009-07-21 14:33:00,62.113,62.123,62.113,62.118,17600000.0
2009-07-21 14:34:00,62.113,62.128,62.112,62.123,17600000.0
2009-07-21 14:35:00,62.13,62.131,62.112,62.112,11200000.0
2009-07-21 14:36:00,62.089,62.095,62.085,62.095,8000000.0
2009-07-21 14:37:00,62.098,62.098,62.081,62.081,12800000.0
2009-07-21 14:38:00,62.086,62.088,62.074,62.085,11200000.0
2009-07-21 14:39:00,62.074,62.074,62.057,62.063,17600000.0
2009-07-21 14:40:00,62.06,62.06,62.032,62.038,16000000.0
2009-07-21 14:41:00,62.045,62.045,62.029,62.032,11200000.0
2009-07-21 14:42:00,62.049,62.067,62.049,62.063,9600000.0
2009-07-21 14:43:00,62.06,62.06,62.017,62.017,17600000.0
2009-07-21 14:44:00,62.013,62.022,62.013,62.013,12800000.0
2009-07-21 14:45:00,61.991,61.991,61.986,61.988,8000000.0
2009-07-21 14:46:00,61.986,61.989,61.982,61.985,17600000.0
2009-07-21 14:47:00,61.987,62.002,61.987,61.992,12800000.0
2009-07-21 14:48:00,61.978,61.979,61.972,61.972,11200000.0
2009-07-21 14:49:00,61.975,61.98,61.967,61.974,10000000.0
2009-07-21 14:50:00,61.972,61.98,61.969,61.98,12800000.0
2009-07-21 14:51:00,61.988,61.989,61.978,61.987,17600000.0
2009-07-21 14:52:00,61.983,61.994,61.978,61.994,14400000.0
2009-07-21 14:53:00,61.999,62.004,61.993,61.993,11200000.0
2009-07-21 14:54:00,61.995,62.007,61.992,61.996,12800000.0
2009-07-21 14:55:00,62.006,62.023,62.006,62.023,11200000.0
2009-07-21 14:56:00,62.023,62.023,62.005,62.018,16000000.0
2009-07-21 14:57:00,62.04,62.056,62.034,62.034,12800000.0
2009-07-21 14:58:00,62.03,62.03,62.011,62.012,14400000.0
2009-07-21 14:59:00,62.022,62.022,62.004,62.01,12800000.0
2009-07-21 15:00:00,62.015,62.032,62.014,62.028,16000000.0
2009-07-21 15:01:00,62.043,62.056,62.038,62.048,17600000.0
2009-07-21 15:02:00,62.051,62.056,62.049,62.049,11600000.0
2009-07-21 15:03:00,62.047,62.062,62.047,62.062,9600000.0
2009-07-21 15:04:00,62.062,62.071,62.062,62.068,16000000.0
2009-07-21 15:05:00,62.081,62.105,62.081,62.105,12800000.0
2009-07-21 15:06:00,62.11,62.129,62.11,62.12,11200000.0
2009-07-21 15:07:00,62.138,62.163,62.136,62.163,11200000.0
2009-07-21 15:08:00,62.177,62.215,62.177,62.212,11200000.0
2009-07-21 15:09:00,62.212,62.212,62.183,62.191,14400000.0
2009-07-21 15:10:00,62.208,62.217,62.207,62.208,16000000.0
2009-07-21 15:11:00,62.219,62.219,62.175,62.175,11200000.0
2009-07-21 15:12:00,62.15,62.175,62.15,62.167,10000000.0
2009-07-21 15:13:00,62.175,62.178,62.156,62.156,12800000.0
2009-07-21 15:14:00,62.144,62.145,62.137,62.141,8400000.0
2009-07-21 15:15:00,62.119,62.119,62.094,62.094,17600000.0
2009-07-21 15:16:00,62.099,62.1,62.088,62.1,12800000.0
2009-07-21 15:17:00,62.117,62.117,62.105,62.107,14400000.0
2009-07-21 15:18:00,62.092,62.095,62.084,62.084,12800000.0
2009-07-21 15:19:00,62.054,62.06,62.038,62.052,16000000.0
2009-07-21 15:20:00,62.051,62.08,62.051,62.08,16000000.0
2009-07-21 15:21:00,62.082,62.082,61.982,62.063,17600000.0
2009-07-21 15:22:00,62.046,62.052,62.034,62.049,11200000.0
2009-07-21 15:23:00,62.044,62.047,62.038,62.038,11200000.0
2009-07-21 15:24:00,62.036,62.062,62.036,62.062,11200000.0
2009-07-21 15:25:00,62.053,62.053,62.038,62.038,12800000.0
2009-07-21 15:26:00,62.029,62.053,62.026,62.053,14400000.0
2009-07-21 15:27:00,62.074,62.082,62.069,62.075,12800000.0
2009-07-21 15:28:00,62.078,62.078,62.055,62.055,13200000.0
2009-07-21 15:29:00,62.047,62.07,62.043,62.07,18000000.0
2009-07-21 15:30:00,62.062,62.062,62.03,62.03,17600000.0
2009-07-21 15:31:00,62.024,62.04,62.015,62.015,12800000.0
2009-07-21 15:32:00,62.025,62.027,61.981,61.981,11200000.0
2009-07-21 15:33:00,61.964,61.964,61.925,61.926,11200000.0
2009-07-21 15:34:00,61.918,61.928,61.916,61.928,11200000.0
2009-07-21 15:35:00,61.949,61.949,61.915,61.921,14400000.0
2009-07-21 15:36:00,61.906,61.927,61.906,61.922,14400000.0
2009-07-21 15:37:00,61.921,61.942,61.921,61.942,16000000.0
2009-07-21 15:38:00,61.936,61.939,61.918,61.931,16000000.0
2009-07-21 15:39:00,61.906,61.957,61.906,61.957,14400000.0
2009-07-21 15:40:00,61.951,61.951,61.919,61.919,12800000.0
2009-07-21 15:41:00,61.884,61.885,61.867,61.867,16400000.0
2009-07-21 15:42:00,61.861,61.874,61.808,61.863,17600000.0
2009-07-21 15:43:00,61.888,61.888,61.827,61.827,12800000.0
2009-07-21 15:44:00,61.823,61.823,61.744,61.744,8000000.0
2009-07-21 15:45:00,61.724,61.724,61.686,61.716,12800000.0
2009-07-21 15:46:00,61.702,61.772,61.693,61.772,11200000.0
2009-07-21 15:47:00,61.772,61.781,61.763,61.763,11200000.0
2009-07-21 15:48:00,61.76,61.777,61.76,61.775,12800000.0
2009-07-21 15:49:00,61.753,61.781,61.743,61.781,11200000.0
2009-07-21 15:50:00,61.805,61.833,61.805,61.828,14400000.0
2009-07-21 15:51:00,61.824,61.834,61.819,61.825,11200000.0
2009-07-21 15:52:00,61.805,61.805,61.751,61.751,11200000.0
2009-07-21 15:53:00,61.757,61.801,61.757,61.786,12800000.0
2009-07-21 15:54:00,61.775,61.78,61.76,61.78,17600000.0
2009-07-21 15:55:00,61.789,61.79,61.776,61.79,17600000.0
2009-07-21 15:56:00,61.782,61.837,61.782,61.837,8000000.0
2009-07-21 15:57:00,61.86,61.869,61.856,61.869,9600000.0
2009-07-21 15:58:00,61.892,61.9,61.862,61.862,11200000.0
2009-07-21 15:59:00,61.842,61.842,61.793,61.793,11200000.0
2009-07-21 16:00:00,61.778,61.793,61.778,61.787,11200000.0
2009-07-21 16:01:00,61.804,61.804,61.696,61.696,11200000.0
2009-07-21 16:02:00,61.643,61.654,61.635,61.635,17600000.0
2009-07-21 16:03:00,61.604,61.612,61.562,61.562,12800000.0
2009-07-21 16:04:00,61.558,61.585,61.492,61.585,11200000.0
2009-07-21 16:05:00,61.586,61.59,61.569,61.589,14400000.0
2009-07-21 16:06:00,61.621,61.621,61.599,61.604,16000000.0
2009-07-21 16:07:00,61.575,61.575,61.539,61.539,11200000.0
2009-07-21 16:08:00,61.505,61.521,61.501,61.521,11200000.0
2009-07-21 16:09:00,61.527,61.541,61.521,61.525,17600000.0
2009-07-21 16:10:00,61.478,61.478,61.423,61.423,12800000.0
2009-07-21 16:11:00,61.439,61.442,61.415,61.418,11200000.0
2009-07-21 16:12:00,61.388,61.434,61.386,61.43,9600000.0
2009-07-21 16:13:00,61.485,61.487,61.445,61.445,11200000.0
2009-07-21 16:14:00,61.466,61.476,61.466,61.467,14400000.0
2009-07-21 16:15:00,61.486,61.501,61.486,61.493,11200000.0
2009-07-21 16:16:00,61.476,61.523,61.476,61.523,11200000.0
2009-07-21 16:17:00,61.55,61.553,61.52,61.533,17600000.0
2009-07-21 16:18:00,61.535,61.544,61.535,61.544,12800000.0
2009-07-21 16:19:00,61.549,61.549,61.525,61.525,11600000.0
2009-07-21 16:20:00,61.547,61.571,61.547,61.567,11200000.0
2009-07-21 16:21:00,61.576,61.586,61.576,61.576,11200000.0
2009-07-21 16:22:00,61.578,61.584,61.573,61.573,11200000.0
2009-07-21 16:23:00,61.573,61.573,61.56,61.571,12800000.0
2009-07-21 16:24:00,61.562,61.562,61.528,61.528,11200000.0
2009-07-21 16:25:00,61.519,61.563,61.519,61.563,12800000.0
2009-07-21 16:26:00,61.572,61.586,61.572,61.586,12800000.0
2009-07-21 16:27:00,61.571,61.571,61.544,61.551,17600000.0
2009-07-21 16:28:00,61.557,61.585,61.551,61.585,11200000.0
2009-07-21 16:29:00,61.59,61.59,61.564,61.564,14400000.0
2009-07-21 16:30:00,61.602,61.63,61.602,61.63,14400000.0
2009-07-21 16:31:00,61.651,61.662,61.651,61.66,14400000.0
2009-07-21 16:32:00,61.66,61.666,61.646,61.657,8000000.0
2009-07-21 16:33:00,61.66,61.67,61.66,61.663,9600000.0
2009-07-21 16:34:00,61.678,61.697,61.676,61.697,17600000.0
2009-07-21 16:35:00,61.722,61.722,61.704,61.715,12800000.0
2009-07-21 16:36:00,61.692,61.692,61.677,61.684,11200000.0
2009-07-21 16:37:00,61.682,61.718,61.682,61.718,12800000.0
2009-07-21 16:38:00,61.685,61.685,61.644,61.666,14400000.0
2009-07-21 16:39:00,61.673,61.708,61.655,61.655,12800000.0
2009-07-21 16:40:00,61.642,61.654,61.61,61.61,17600000.0
2009-07-21 16:41:00,61.602,61.608,61.591,61.591,12800000.0
2009-07-21 16:42:00,61.594,61.613,61.594,61.613,11200000.0
2009-07-21 16:43:00,61.623,61.637,61.623,61.636,12800000.0
2009-07-21 16:44:00,61.636,61.644,61.607,61.607,11200000.0
2009-07-21 16:45:00,61.595,61.595,61.579,61.58,11200000.0
2009-07-21 16:46:00,61.569,61.573,61.552,61.568,14400000.0
2009-07-21 16:47:00,61.584,61.592,61.575,61.59,17600000.0
2009-07-21 16:48:00,61.585,61.585,61.55,61.55,11200000.0
2009-07-21 16:49:00,61.539,61.545,61.53,61.53,12800000.0
2009-07-21 16:50:00,61.506,61.506,61.459,61.46,17600000.0
2009-07-21 16:51:00,61.453,61.458,61.397,61.397,11200000.0
2009-07-21 16:52:00,61.457,61.477,61.455,61.474,18000000.0
2009-07-21 16:53:00,61.495,61.495,61.478,61.486,17600000.0
2009-07-21 16:54:00,61.474,61.477,61.461,61.462,11200000.0
2009-07-21 16:55:00,61.443,61.443,61.415,61.418,14400000.0
2009-07-21 16:56:00,61.412,61.432,61.412,61.419,12800000.0
2009-07-21 16:57:00,61.437,61.448,61.432,61.448,16000000.0
2009-07-21 16:58:00,61.489,61.504,61.489,61.497,12800000.0
2009-07-21 16:59:00,61.481,61.489,61.469,61.489,13200000.0
2009-07-21 17:00:00,61.481,61.489,61.481,61.485,11200000.0
2009-07-21 17:01:00,61.472,61.505,61.406,61.505,12800000.0
2009-07-21 17:02:00,61.503,61.514,61.501,61.507,16000000.0
2009-07-21 17:03:00,61.506,61.511,61.497,61.497,8000000.0
2009-07-21 17:04:00,61.496,61.499,61.486,61.493,11600000.0
2009-07-21 17:05:00,61.495,61.495,61.483,61.483,17600000.0
2009-07-21 17:06:00,61.467,61.475,61.45,61.45,11200000.0
2009-07-21 17:07:00,61.474,61.477,61.463,61.477,11200000.0
2009-07-21 17:08:00,61.493,61.517,61.493,61.51,17600000.0
2009-07-21 17:09:00,61.535,61.544,61.534,61.544,8000000.0
2009-07-21 17:10:00,61.522,61.522,61.494,61.494,11200000.0
2009-07-21 17:11:00,61.516,61.525,61.497,61.497,12800000.0
2009-07-21 17:12:00,61.485,61.485,61.454,61.474,12800000.0
2009-07-21 17:13:00,61.478,61.486,61.458,61.458,12800000.0
2009-07-21 17:14:00,61.445,61.455,61.425,61.455,12800000.0
2009-07-21 17:15:00,61.473,61.484,61.469,61.484,12800000.0
2009-07-21 17:16:00,61.508,61.526,61.499,61.499,11200000.0
2009-07-21 17:17:00,61.495,61.518,61.491,61.518,11200000.0
2009-07-21 17:18:00,61.529,61.529,61.507,61.511,18000000.0
2009-07-21 17:19:00,61.495,61.51,61.495,61.51,8000000.0
2009-07-21 17:20:00,61.538,61.545,61.528,61.528,11200000.0
2009-07-21 17:21:00,61.537,61.571,61.537,61.566,12800000.0
2009-07-21 17:22:00,61.575,61.583,61.467,61.547,11200000.0
2009-07-21 17:23:00,61.531,61.537,61.527,61.537,8000000.0
2009-07-21 17:24:00,61.522,61.522,61.487,61.487,11200000.0
2009-07-21 17:25:00,61.479,61.499,61.479,61.499,11200000.0
2009-07-21 17:26:00,61.497,61.503,61.497,61.499,11200000.0
2009-07-21 17:27:00,61.509,61.513,61.501,61.501,17600000.0
2009-07-21 17:28:00,61.503,61.524,61.503,61.524,12800000.0
2009-07-21 17:29:00,61.507,61.508,61.484,61.487,12800000.0
2009-07-21 17:30:00,61.482,61.482,61.417,61.417,11200000.0
2009-07-21 17:31:00,61.382,61.395,61.382,61.392,12800000.0
2009-07-21 17:32:00,61.369,61.369,61.353,61.353,11200000.0
2009-07-21 17:33:00,61.365,61.373,61.361,61.373,12800000.0
2009-07-21 17:34:00,61.394,61.431,61.394,61.431,11200000.0
2009-07-21 17:35:00,61.457,61.46,61.456,61.46,12800000.0
2009-07-21 17:36:00,61.474,61.477,61.467,61.476,11200000.0
2009-07-21 17:37:00,61.452,61.452,61.439,61.441,9600000.0
2009-07-21 17:38:00,61.441,61.441,61.407,61.408,8000000.0
2009-07-21 17:39:00,61.387,61.41,61.387,61.407,17600000.0
2009-07-21 17:40:00,61.394,61.394,61.354,61.354,11200000.0
2009-07-21 17:41:00,61.334,61.334,61.272,61.283,11200000.0
2009-07-21 17:42:00,61.277,61.28,61.25,61.25,11200000.0
2009-07-21 17:43:00,61.221,61.221,61.212,61.212,8000000.0
2009-07-21 17:44:00,61.221,61.221,61.202,61.202,12800000.0
2009-07-21 17:45:00,61.194,61.194,61.169,61.169,11200000.0
2009-07-21 17:46:00,61.124,61.135,61.118,61.131,12800000.0
2009-07-21 17:47:00,61.149,61.155,61.142,61.149,12800000.0
2009-07-21 17:48:00,61.184,61.184,61.159,61.163,11200000.0
2009-07-21 17:49:00,61.165,61.165,61.148,61.158,11200000.0
2009-07-21 17:50:00,61.15,61.19,61.15,61.19,12800000.0
2009-07-21 17:51:00,61.188,61.188,61.169,61.169,11200000.0
2009-07-21 17:52:00,61.152,61.152,61.121,61.121,12800000.0
2009-07-21 17:53:00,61.129,61.136,61.118,61.118,17600000.0
2009-07-21 17:54:00,61.113,61.113,61.094,61.094,8000000.0
2009-07-21 17:55:00,61.108,61.108,61.061,61.063,12800000.0
2009-07-21 17:56:00,61.037,61.049,61.022,61.022,11200000.0
2009-07-21 17:57:00,61.0,61.0,60.976,60.976,16000000.0
2009-07-21 17:58:00,60.973,60.981,60.971,60.981,12800000.0
2009-07-21 17:59:00,60.997,61.051,60.997,61.051,11200000.0
2009-07-21 18:00:00,61.072,61.072,61.042,61.05,17600000.0
2009-07-21 18:01:00,61.061,61.076,60.979,61.075,17600000.0
2009-07-21 18:02:00,61.105,61.133,61.102,61.133,8000000.0
2009-07-21 18:03:00,61.129,61.141,61.129,61.138,12800000.0
2009-07-21 18:04:00,61.126,61.126,61.116,61.12,11200000.0
2009-07-21 18:05:00,61.118,61.118,61.1,61.111,17600000.0
2009-07-21 18:06:00,61.09,61.09,61.07,61.07,12800000.0
2009-07-21 18:07:00,61.075,61.081,61.059,61.073,11200000.0
2009-07-21 18:08:00,61.08,61.087,61.051,61.051,16000000.0
2009-07-21 18:09:00,61.058,61.068,61.052,61.068,8000000.0
2009-07-21 18:10:00,61.08,61.08,61.066,61.076,12800000.0
2009-07-21 18:11:00,61.077,61.105,61.077,61.105,11200000.0
2009-07-21 18:12:00,61.124,61.126,61.102,61.102,12800000.0
2009-07-21 18:13:00,61.091,61.107,61.091,61.102,11200000.0
2009-07-21 18:14:00,61.065,61.102,61.065,61.097,12800000.0
2009-07-21 18:15:00,61.084,61.113,61.084,61.109,8000000.0
2009-07-21 18:16:00,61.094,61.094,61.076,61.076,12800000.0
2009-07-21 18:17:00,61.065,61.072,61.062,61.062,11200000.0
2009-07-21 18:18:00,61.041,61.041,61.034,61.039,11200000.0
2009-07-21 18:19:00,61.033,61.055,61.033,61.048,16000000.0
2009-07-21 18:20:00,61.045,61.047,61.038,61.038,12800000.0
2009-07-21 18:21:00,61.023,61.025,61.01,61.016,11200000.0
2009-07-21 18:22:00,61.013,61.013,60.938,60.983,16000000.0
2009-07-21 18:23:00,60.974,60.974,60.949,60.958,16000000.0
2009-07-21 18:24:00,60.956,60.958,60.948,60.952,12800000.0
2009-07-21 18:25:00,60.971,60.988,60.971,60.976,11200000.0
2009-07-21 18:26:00,60.984,61.007,60.984,61.007,12800000.0
2009-07-21 18:27:00,60.989,61.018,60.989,60.999,14400000.0
2009-07-21 18:28:00,60.988,60.991,60.984,60.984,9600000.0
2009-07-21 18:29:00,60.976,60.976,60.972,60.973,12800000.0
2009-07-21 18:30:00,60.969,60.971,60.968,60.968,11200000.0
2009-07-21 18:31:00,60.984,60.991,60.984,60.986,12800000.0
2009-07-21 18:32:00,60.982,60.982,60.966,60.966,11200000.0
2009-07-21 18:33:00,60.963,60.963,60.949,60.958,11200000.0
2009-07-21 18:34:00,60.968,60.975,60.964,60.975,12800000.0
2009-07-21 18:35:00,60.973,60.973,60.956,60.956,12800000.0
2009-07-21 18:36:00,60.936,60.936,60.915,60.922,12800000.0
2009-07-21 18:37:00,60.923,60.948,60.923,60.948,17600000.0
2009-07-21 18:38:00,60.963,60.979,60.963,60.968,11200000.0
2009-07-21 18:39:00,60.974,60.974,60.962,60.974,16000000.0
2009-07-21 18:40:00,60.973,60.973,60.961,60.962,12800000.0
2009-07-21 18:41:00,60.96,60.967,60.959,60.967,14400000.0
2009-07-21 18:42:00,60.955,60.956,60.927,60.929,11200000.0
2009-07-21 18:43:00,60.943,60.946,60.936,60.936,12800000.0
2009-07-21 18:44:00,60.929,60.936,60.922,60.93,11200000.0
2009-07-21 18:45:00,60.942,60.949,60.941,60.948,11200000.0
2009-07-21 18:46:00,60.945,60.947,60.94,60.947,11200000.0
2009-07-21 18:47:00,60.948,60.967,60.943,60.954,12800000.0
2009-07-21 18:48:00,60.968,60.968,60.954,60.954,12800000.0
2009-07-21 18:49:00,60.959,60.969,60.959,60.965,12800000.0
2009-07-21 18:50:00,60.954,60.961,60.945,60.95,17600000.0
2009-07-21 18:51:00,60.961,60.971,60.957,60.971,12800000.0
2009-07-21 18:52:00,60.969,60.97,60.961,60.963,9600000.0
2009-07-21 18:53:00,60.933,60.933,60.916,60.924,13200000.0
2009-07-21 18:54:00,60.917,60.925,60.906,60.906,11200000.0
2009-07-21 18:55:00,60.911,60.919,60.91,60.915,11600000.0
2009-07-21 18:56:00,60.925,60.925,60.909,60.917,16000000.0
2009-07-21 18:57:00,60.907,60.912,60.9,60.91,11200000.0
2009-07-21 18:58:00,60.905,60.912,60.903,60.908,11200000.0
2009-07-21 18:59:00,60.915,60.922,60.91,60.91,17600000.0
2009-07-21 19:00:00,60.897,60.914,60.896,60.914,12800000.0
2009-07-21 19:01:00,60.902,60.914,60.896,60.896,12800000.0
2009-07-21 19:02:00,60.903,60.903,60.893,60.893,11200000.0
2009-07-21 19:03:00,60.903,60.918,60.903,60.913,12800000.0
2009-07-21 19:04:00,60.903,60.923,60.903,60.923,16000000.0
2009-07-21 19:05:00,60.92,60.92,60.908,60.908,14800000.0
2009-07-21 19:06:00,60.865,60.865,60.833,60.833,16000000.0
2009-07-21 19:07:00,60.835,60.856,60.832,60.856,11200000.0
2009-07-21 19:08:00,60.859,60.873,60.853,60.853,17600000.0
2009-07-21 19:09:00,60.814,60.842,60.814,60.842,12800000.0
2009-07-21 19:10:00,60.849,60.853,60.843,60.843,17600000.0
2009-07-21 19:11:00,60.824,60.833,60.824,60.832,12800000.0
2009-07-21 19:12:00,60.818,60.833,60.818,60.83,11200000.0
2009-07-21 19:13:00,60.811,60.819,60.795,60.819,11200000.0
2009-07-21 19:14:00,60.83,60.83,60.795,60.824,16000000.0
2009-07-21 19:15:00,60.83,60.834,60.828,60.834,12800000.0
2009-07-21 19:16:00,60.861,60.861,60.843,60.847,12800000.0
2009-07-21 19:17:00,60.846,60.858,60.844,60.851,12800000.0
2009-07-21 19:18:00,60.852,60.861,60.849,60.858,17600000.0
2009-07-21 19:19:00,60.865,60.865,60.847,60.855,16000000.0
2009-07-21 19:20:00,60.888,60.912,60.887,60.887,16000000.0
2009-07-21 19:21:00,60.889,60.891,60.854,60.859,16000000.0
2009-07-21 19:22:00,60.842,60.849,60.842,60.842,11200000.0
2009-07-21 19:23:00,60.831,60.844,60.82,60.838,17600000.0
2009-07-21 19:24:00,60.851,60.879,60.842,60.879,17600000.0
2009-07-21 19:25:00,60.854,60.889,60.854,60.889,17600000.0
2009-07-21 19:26:00,60.895,60.904,60.877,60.877,11200000.0
2009-07-21 19:27:00,60.899,60.92,60.899,60.901,11200000.0
2009-07-21 19:28:00,60.894,60.913,60.894,60.902,12800000.0
2009-07-21 19:29:00,60.911,60.911,60.904,60.905,11200000.0
2009-07-21 19:30:00,60.931,60.979,60.931,60.979,14400000.0
2009-07-21 19:31:00,60.959,60.96,60.944,60.947,17600000.0
2009-07-21 19:32:00,60.923,60.926,60.905,60.92,12800000.0
2009-07-21 19:33:00,60.917,60.917,60.896,60.914,12800000.0
2009-07-21 19:34:00,60.917,60.917,60.899,60.899,9600000.0
2009-07-21 19:35:00,60.893,60.912,60.893,60.906,17600000.0
2009-07-21 19:36:00,60.899,60.903,60.898,60.899,11200000.0
2009-07-21 19:37:00,60.885,60.9,60.885,60.891,11200000.0
2009-07-21 19:38:00,60.879,60.895,60.879,60.895,9600000.0
2009-07-21 19:39:00,60.885,60.885,60.876,60.88,11200000.0
2009-07-21 19:40:00,60.886,60.9,60.88,60.885,14400000.0
2009-07-21 19:41:00,60.891,60.896,60.887,60.896,12800000.0
2009-07-21 19:42:00,60.906,60.918,60.902,60.918,12800000.0
2009-07-21 19:43:00,60.922,60.931,60.922,60.929,11200000.0
2009-07-21 19:44:00,60.93,60.937,60.914,60.937,16000000.0
2009-07-21 19:45:00,60.938,60.95,60.934,60.95,11200000.0
2009-07-21 19:46:00,60.96,60.978,60.96,60.978,8000000.0
2009-07-21 19:47:00,60.932,60.944,60.932,60.932,16000000.0
2009-07-21 19:48:00,60.931,60.944,60.925,60.944,11200000.0
2009-07-21 19:49:00,60.941,60.957,60.935,60.957,12800000.0
2009-07-21 19:50:00,60.971,60.981,60.964,60.964,12800000.0
2009-07-21 19:51:00,60.953,60.966,60.946,60.958,12800000.0
2009-07-21 19:52:00,60.978,60.978,60.965,60.966,11200000.0
2009-07-21 19:53:00,60.958,60.964,60.948,60.961,17600000.0
2009-07-21 19:54:00,60.959,60.959,60.945,60.945,14800000.0
2009-07-21 19:55:00,60.935,60.935,60.92,60.926,11200000.0
2009-07-21 19:56:00,60.928,60.938,60.921,60.921,11200000.0
2009-07-21 19:57:00,60.935,60.95,60.926,60.95,12800000.0
2009-07-21 19:58:00,60.923,60.943,60.918,60.943,8000000.0
2009-07-21 19:59:00,60.959,60.965,60.948,60.965,14400000.0
2009-07-21 20:00:00,60.973,61.003,60.973,61.003,12800000.0
2009-07-21 20:01:00,61.047,61.091,61.047,61.09,11200000.0
2009-07-21 20:02:00,61.097,61.097,61.081,61.081,9600000.0
2009-07-21 20:03:00,61.054,61.062,61.052,61.062,8000000.0
2009-07-21 20:04:00,61.053,61.059,61.042,61.059,12800000.0
2009-07-21 20:05:00,61.036,61.044,61.024,61.04,12800000.0
2009-07-21 20:06:00,61.031,61.036,60.993,60.993,12800000.0
2009-07-21 20:07:00,61.038,61.043,61.024,61.024,16000000.0
2009-07-21 20:08:00,61.029,61.029,61.015,61.02,12800000.0
2009-07-21 20:09:00,61.026,61.027,61.013,61.027,8000000.0
2009-07-21 20:10:00,61.018,61.024,61.009,61.023,17600000.0
2009-07-21 20:11:00,61.03,61.04,61.03,61.04,8000000.0
2009-07-21 20:12:00,61.048,61.074,61.048,61.074,14400000.0
2009-07-21 20:13:00,61.078,61.095,61.078,61.09,11200000.0
2009-07-21 20:14:00,61.078,61.084,61.072,61.081,11600000.0
2009-07-21 20:15:00,61.091,61.102,61.079,61.102,11200000.0
2009-07-21 20:16:00,61.112,61.113,61.104,61.105,12800000.0
2009-07-21 20:17:00,61.092,61.092,61.079,61.085,12800000.0
2009-07-21 20:18:00,61.079,61.09,61.079,61.09,12800000.0
2009-07-21 20:19:00,61.089,61.09,61.085,61.086,11200000.0
2009-07-21 20:20:00,61.049,61.049,61.015,61.015,11200000.0
2009-07-21 20:21:00,61.006,61.029,61.006,61.029,11200000.0
2009-07-21 20:22:00,61.042,61.048,61.042,61.048,11600000.0
2009-07-21 20:23:00,61.06,61.062,61.054,61.057,8000000.0
2009-07-21 20:24:00,61.056,61.064,61.047,61.057,16000000.0
2009-07-21 20:25:00,61.045,61.058,61.034,61.058,12800000.0
2009-07-21 20:26:00,61.046,61.049,61.033,61.048,17600000.0
2009-07-21 20:27:00,61.049,61.056,61.047,61.05,12800000.0
2009-07-21 20:28:00,61.05,61.051,61.039,61.039,17600000.0
2009-07-21 20:29:00,61.039,61.049,61.033,61.033,12800000.0
2009-07-21 20:30:00,61.028,61.034,61.02,61.022,14400000.0
2009-07-21 20:31:00,61.024,61.028,61.021,61.021,14400000.0
2009-07-21 20:32:00,61.034,61.036,61.019,61.019,8000000.0
2009-07-21 20:33:00,61.012,61.014,60.998,61.006,16400000.0
2009-07-21 20:34:00,61.003,61.003,60.978,60.979,9600000.0
2009-07-21 20:35:00,60.961,60.975,60.961,60.975,16000000.0
2009-07-21 20:36:00,60.996,61.005,60.996,61.005,11200000.0
2009-07-21 20:37:00,60.987,60.992,60.986,60.986,8000000.0
2009-07-21 20:38:00,60.984,60.993,60.984,60.987,12800000.0
2009-07-21 20:39:00,61.006,61.049,61.006,61.049,8000000.0
2009-07-21 20:40:00,61.057,61.063,61.053,61.058,12800000.0
2009-07-21 20:41:00,61.051,61.051,61.04,61.04,6400000.0
2009-07-21 20:42:00,61.017,61.042,61.017,61.031,12800000.0
2009-07-21 20:43:00,61.041,61.045,61.027,61.027,17600000.0
2009-07-21 20:44:00,61.029,61.031,61.024,61.029,11200000.0
2009-07-21 20:45:00,61.025,61.03,61.011,61.023,8000000.0
2009-07-21 20:46:00,61.013,61.034,61.013,61.032,9600000.0
2009-07-21 20:47:00,61.023,61.023,61.013,61.013,11200000.0
2009-07-21 20:48:00,61.013,61.025,61.011,61.025,12800000.0
2009-07-21 20:49:00,61.022,61.029,61.02,61.026,11200000.0
2009-07-21 20:50:00,61.024,61.05,61.024,61.05,12800000.0
2009-07-21 20:51:00,61.068,61.076,61.065,61.076,11200000.0
2009-07-21 20:52:00,61.077,61.12,61.077,61.12,11600000.0
2009-07-21 20:53:00,61.128,61.143,61.128,61.143,12800000.0
2009-07-21 20:54:00,61.146,61.146,61.132,61.138,11200000.0
2009-07-21 20:55:00,61.15,61.161,61.15,61.151,12800000.0
2009-07-21 20:56:00,61.147,61.165,61.147,61.158,12800000.0
2009-07-21 20:57:00,61.137,61.149,61.137,61.143,11200000.0
2009-07-21 20:58:00,61.144,61.155,61.144,61.151,18000000.0
2009-07-21 20:59:00,61.157,61.17,61.081,61.165,14400000.0
2009-07-21 21:00:00,61.16,61.171,61.148,61.171,12800000.0
2009-07-21 21:01:00,61.177,61.181,61.169,61.172,17600000.0
2009-07-21 21:02:00,61.163,61.165,61.148,61.157,11200000.0
2009-07-21 21:03:00,61.15,61.154,61.146,61.151,12800000.0
2009-07-21 21:04:00,61.121,61.138,61.121,61.135,11200000.0
2009-07-21 21:05:00,61.16,61.167,61.159,61.161,14400000.0
2009-07-21 21:06:00,61.147,61.147,61.137,61.144,8000000.0
2009-07-21 21:07:00,61.14,61.14,61.121,61.125,12800000.0
2009-07-21 21:08:00,61.123,61.125,61.109,61.109,12800000.0
2009-07-21 21:09:00,61.102,61.113,61.102,61.113,13200000.0
2009-07-21 21:10:00,61.123,61.123,61.097,61.111,12800000.0
2009-07-21 21:11:00,61.114,61.114,61.096,61.102,12800000.0
2009-07-21 21:12:00,61.102,61.105,61.097,61.104,12800000.0
2009-07-21 21:13:00,61.112,61.119,61.109,61.119,11200000.0
2009-07-21 21:14:00,61.142,61.149,61.134,61.134,17600000.0
2009-07-21 21:15:00,61.141,61.142,61.123,61.13,17600000.0
2009-07-21 21:16:00,61.11,61.114,61.079,61.086,12800000.0
2009-07-21 21:17:00,61.108,61.115,61.094,61.109,12800000.0
2009-07-21 21:18:00,61.121,61.121,61.094,61.094,8000000.0
2009-07-21 21:19:00,61.123,61.131,61.123,61.128,12800000.0
2009-07-21 21:20:00,61.117,61.143,61.117,61.13,9600000.0
2009-07-21 21:21:00,61.119,61.136,61.101,61.136,12800000.0
2009-07-21 21:22:00,61.129,61.138,61.127,61.127,12800000.0
2009-07-21 21:23:00,61.128,61.134,61.127,61.132,8000000.0
2009-07-21 21:24:00,61.131,61.134,61.124,61.133,12800000.0
2009-07-21 21:25:00,61.134,61.141,61.129,61.135,11200000.0
2009-07-21 21:26:00,61.134,61.141,61.125,61.136,17600000.0
2009-07-21 21:27:00,61.137,61.146,61.137,61.144,11200000.0
2009-07-21 21:28:00,61.147,61.155,61.146,61.148,12800000.0
2009-07-21 21:29:00,61.141,61.158,61.141,61.155,12800000.0
2009-07-21 21:30:00,61.157,61.157,61.145,61.148,12800000.0
2009-07-21 21:31:00,61.146,61.148,61.142,61.146,11200000.0
2009-07-21 21:32:00,61.115,61.139,61.115,61.132,11200000.0
2009-07-21 21:33:00,61.133,61.133,61.122,61.125,11200000.0
2009-07-21 21:34:00,61.123,61.123,61.109,61.109,11200000.0
2009-07-21 21:35:00,61.107,61.109,61.098,61.098,11200000.0
2009-07-21 21:36:00,61.083,61.105,61.083,61.095,17600000.0
2009-07-21 21:37:00,61.098,61.098,61.086,61.086,12800000.0
2009-07-21 21:38:00,61.065,61.081,61.065,61.081,12800000.0
2009-07-21 21:39:00,61.087,61.099,61.078,61.079,12800000.0
2009-07-21 21:40:00,61.062,61.08,61.062,61.076,9600000.0
2009-07-21 21:41:00,61.092,61.11,61.092,61.11,14400000.0
2009-07-21 21:42:00,61.116,61.126,61.115,61.126,9600000.0
2009-07-21 21:43:00,61.115,61.128,61.115,61.117,12800000.0
2009-07-21 21:44:00,61.126,61.13,61.112,61.117,9600000.0
2009-07-21 21:45:00,61.132,61.141,61.126,61.126,14400000.0
2009-07-21 21:46:00,61.128,61.146,61.128,61.146,8000000.0
2009-07-21 21:47:00,61.152,61.152,61.139,61.139,12800000.0
2009-07-21 21:48:00,61.128,61.147,61.128,61.145,12800000.0
2009-07-21 21:49:00,61.134,61.134,61.116,61.122,14400000.0
2009-07-21 21:50:00,61.113,61.129,61.113,61.124,11200000.0
2009-07-21 21:51:00,61.138,61.138,61.045,61.13,12800000.0
2009-07-21 21:52:00,61.148,61.162,61.148,61.162,12800000.0
2009-07-21 21:53:00,61.166,61.169,61.162,61.164,17600000.0
2009-07-21 21:54:00,61.161,61.171,61.158,61.165,14400000.0
2009-07-21 21:55:00,61.174,61.185,61.174,61.185,11200000.0
2009-07-21 21:56:00,61.195,61.206,61.195,61.206,12800000.0
2009-07-21 21:57:00,61.205,61.211,61.201,61.211,12800000.0
2009-07-21 21:58:00,61.218,61.22,61.203,61.203,16000000.0
2009-07-21 21:59:00,61.204,61.217,61.204,61.211,14800000.0
2009-07-21 22:00:00,61.21,61.287,61.21,61.287,12800000.0
2009-07-21 22:01:00,61.284,61.284,61.256,61.266,12800000.0
2009-07-21 22:02:00,61.272,61.274,61.266,61.272,12800000.0
2009-07-21 22:03:00,61.263,61.263,61.237,61.237,11200000.0
2009-07-21 22:04:00,61.163,61.24,61.163,61.24,11200000.0
2009-07-21 22:05:00,61.25,61.259,61.236,61.24,17600000.0
2009-07-21 22:06:00,61.269,61.285,61.269,61.279,17600000.0
2009-07-21 22:07:00,61.288,61.292,61.278,61.292,12800000.0
2009-07-21 22:08:00,61.292,61.304,61.292,61.304,11200000.0
2009-07-21 22:09:00,61.299,61.315,61.299,61.304,11200000.0
2009-07-21 22:10:00,61.269,61.3,61.269,61.287,17600000.0
2009-07-21 22:11:00,61.327,61.339,61.327,61.336,14400000.0
2009-07-21 22:12:00,61.338,61.345,61.326,61.337,11200000.0
2009-07-21 22:13:00,61.342,61.359,61.342,61.354,16000000.0
2009-07-21 22:14:00,61.349,61.35,61.343,61.343,16000000.0
2009-07-21 22:15:00,61.347,61.43,61.344,61.43,12800000.0
2009-07-21 22:16:00,61.412,61.439,61.412,61.439,12800000.0
2009-07-21 22:17:00,61.43,61.431,61.417,61.42,11200000.0
2009-07-21 22:18:00,61.425,61.438,61.424,61.438,12800000.0
2009-07-21 22:19:00,61.446,61.453,61.442,61.453,14400000.0
2009-07-21 22:20:00,61.454,61.455,61.438,61.438,11200000.0
2009-07-21 22:21:00,61.441,61.449,61.434,61.449,12800000.0
2009-07-21 22:22:00,61.448,61.451,61.446,61.451,11200000.0
2009-07-21 22:23:00,61.454,61.477,61.454,61.467,12800000.0
2009-07-21 22:24:00,61.445,61.461,61.444,61.444,12800000.0
2009-07-21 22:25:00,61.454,61.455,61.441,61.454,17600000.0
2009-07-21 22:26:00,61.453,61.453,61.45,61.45,11200000.0
2009-07-21 22:27:00,61.441,61.456,61.441,61.452,18400000.0
2009-07-21 22:28:00,61.457,61.457,61.443,61.443,17600000.0
2009-07-21 22:29:00,61.448,61.454,61.441,61.454,9600000.0
2009-07-21 22:30:00,61.457,61.458,61.437,61.437,12800000.0
2009-07-21 22:31:00,61.428,61.428,61.411,61.411,11200000.0
2009-07-21 22:32:00,61.38,61.38,61.331,61.331,12800000.0
2009-07-21 22:33:00,61.283,61.283,61.229,61.243,12800000.0
2009-07-21 22:34:00,61.271,61.286,61.265,61.286,9600000.0
2009-07-21 22:35:00,61.31,61.314,61.304,61.312,11200000.0
2009-07-21 22:36:00,61.323,61.332,61.323,61.325,12800000.0
2009-07-21 22:37:00,61.325,61.325,61.3,61.305,16000000.0
2009-07-21 22:38:00,61.292,61.318,61.283,61.318,17600000.0
2009-07-21 22:39:00,61.32,61.368,61.32,61.368,11200000.0
2009-07-21 22:40:00,61.373,61.373,61.352,61.352,9600000.0
2009-07-21 22:41:00,61.368,61.377,61.363,61.375,13200000.0
2009-07-21 22:42:00,61.385,61.397,61.385,61.389,11200000.0
2009-07-21 22:43:00,61.392,61.422,61.392,61.422,11200000.0
2009-07-21 22:44:00,61.41,61.41,61.385,61.4,16000000.0
2009-07-21 22:45:00,61.409,61.427,61.399,61.399,12800000.0
2009-07-21 22:46:00,61.401,61.409,61.399,61.409,12800000.0
2009-07-21 22:47:00,61.417,61.464,61.417,61.464,12800000.0
2009-07-21 22:48:00,61.482,61.482,61.462,61.462,12800000.0
2009-07-21 22:49:00,61.449,61.478,61.442,61.478,11200000.0
2009-07-21 22:50:00,61.477,61.477,61.465,61.473,11200000.0
2009-07-21 22:51:00,61.483,61.483,61.477,61.48,12800000.0
2009-07-21 22:52:00,61.483,61.522,61.483,61.522,14400000.0
2009-07-21 22:53:00,61.553,61.586,61.553,61.586,11200000.0
2009-07-21 22:54:00,61.577,61.577,61.52,61.52,11600000.0
2009-07-21 22:55:00,61.522,61.538,61.522,61.531,12800000.0
2009-07-21 22:56:00,61.545,61.561,61.53,61.561,12800000.0
2009-07-21 22:57:00,61.551,61.57,61.551,61.569,11200000.0
2009-07-21 22:58:00,61.557,61.56,61.546,61.547,14400000.0
2009-07-21 22:59:00,61.54,61.602,61.54,61.602,11200000.0
2009-07-21 23:00:00,61.594,61.594,61.556,61.556,13200000.0
2009-07-21 23:01:00,61.546,61.546,61.534,61.54,11200000.0
2009-07-21 23:02:00,61.552,61.555,61.542,61.555,12800000.0
2009-07-21 23:03:00,61.553,61.553,61.54,61.545,17600000.0
2009-07-21 23:04:00,61.54,61.556,61.539,61.556,11200000.0
2009-07-21 23:05:00,61.563,61.573,61.546,61.573,11200000.0
2009-07-21 23:06:00,61.581,61.609,61.581,61.603,17600000.0
2009-07-21 23:07:00,61.604,61.606,61.583,61.583,12800000.0
2009-07-21 23:08:00,61.596,61.611,61.596,61.609,11600000.0
2009-07-21 23:09:00,61.609,61.614,61.609,61.614,11200000.0
2009-07-21 23:10:00,61.586,61.597,61.58,61.58,16000000.0
2009-07-21 23:11:00,61.602,61.61,61.596,61.605,17600000.0
2009-07-21 23:12:00,61.601,61.602,61.593,61.593,8000000.0
2009-07-21 23:13:00,61.585,61.596,61.585,61.59,8000000.0
2009-07-21 23:14:00,61.594,61.594,61.589,61.589,8000000.0
2009-07-21 23:15:00,61.585,61.589,61.583,61.589,12800000.0
2009-07-21 23:16:00,61.589,61.589,61.581,61.584,12800000.0
2009-07-21 23:17:00,61.574,61.577,61.547,61.547,18000000.0
2009-07-21 23:18:00,61.539,61.547,61.539,61.547,8000000.0
2009-07-21 23:19:00,61.546,61.549,61.533,61.541,12800000.0
2009-07-21 23:20:00,61.536,61.537,61.515,61.515,12800000.0
2009-07-21 23:21:00,61.496,61.508,61.495,61.495,12800000.0
2009-07-21 23:22:00,61.495,61.506,61.488,61.493,12800000.0
2009-07-21 23:23:00,61.505,61.505,61.48,61.48,11200000.0
2009-07-21 23:24:00,61.48,61.48,61.45,61.45,12800000.0
2009-07-21 23:25:00,61.379,61.434,61.317,61.434,11200000.0
2009-07-21 23:26:00,61.453,61.497,61.453,61.497,16000000.0
2009-07-21 23:27:00,61.479,61.479,61.448,61.451,16000000.0
2009-07-21 23:28:00,61.463,61.499,61.463,61.494,12800000.0
2009-07-21 23:29:00,61.483,61.485,61.472,61.472,11200000.0
2009-07-21 23:30:00,61.475,61.475,61.453,61.453,12800000.0
2009-07-21 23:31:00,61.446,61.452,61.446,61.45,11200000.0
2009-07-21 23:32:00,61.439,61.441,61.428,61.428,17600000.0
2009-07-21 23:33:00,61.432,61.443,61.432,61.432,12800000.0
2009-07-21 23:34:00,61.414,61.414,61.396,61.396,14400000.0
2009-07-21 23:35:00,61.384,61.396,61.38,61.396,12800000.0
2009-07-21 23:36:00,61.394,61.403,61.394,61.403,12800000.0
2009-07-21 23:37:00,61.429,61.466,61.427,61.462,16000000.0
2009-07-21 23:38:00,61.465,61.473,61.463,61.473,11200000.0
2009-07-21 23:39:00,61.469,61.478,61.469,61.47,12800000.0
2009-07-21 23:40:00,61.45,61.472,61.44,61.472,12800000.0
2009-07-21 23:41:00,61.493,61.516,61.493,61.501,14400000.0
2009-07-21 23:42:00,61.485,61.491,61.482,61.491,14400000.0
2009-07-21 23:43:00,61.493,61.513,61.488,61.513,11200000.0
2009-07-21 23:44:00,61.502,61.502,61.484,61.485,12800000.0
2009-07-21 23:45:00,61.472,61.487,61.472,61.476,16000000.0
2009-07-21 23:46:00,61.485,61.487,61.475,61.479,11600000.0
2009-07-21 23:47:00,61.451,61.458,61.448,61.458,12800000.0
2009-07-21 23:48:00,61.469,61.469,61.444,61.444,8000000.0
2009-07-21 23:49:00,61.428,61.44,61.425,61.43,17600000.0
2009-07-21 23:50:00,61.425,61.433,61.425,61.43,11200000.0
2009-07-21 23:51:00,61.449,61.449,61.439,61.443,12800000.0
2009-07-21 23:52:00,61.452,61.467,61.448,61.467,14400000.0
2009-07-21 23:53:00,61.459,61.46,61.445,61.445,14400000.0
2009-07-21 23:54:00,61.432,61.432,61.427,61.431,11200000.0
2009-07-21 23:55:00,61.43,61.432,61.421,61.425,12800000.0
2009-07-21 23:56:00,61.414,61.432,61.414,61.426,12800000.0
2009-07-21 23:57:00,61.445,61.471,61.438,61.471,12800000.0
2009-07-21 23:58:00,61.463,61.463,61.45,61.455,11200000.0
2009-07-21 23:59:00,61.445,61.461,61.443,61.461,14400000.0
2009-07-22 00:00:00,61.464,61.477,61.463,61.477,12800000.0
2009-07-22 00:01:00,61.472,61.472,61.46,61.47,11200000.0
2009-07-22 00:02:00,61.477,61.486,61.477,61.477,12800000.0
2009-07-22 00:03:00,61.479,61.485,61.476,61.481,11200000.0
2009-07-22 00:04:00,61.463,61.47,61.452,61.469,14400000.0
2009-07-22 00:05:00,61.469,61.477,61.453,61.464,12800000.0
2009-07-22 00:06:00,61.461,61.461,61.448,61.453,11200000.0
2009-07-22 00:07:00,61.45,61.461,61.447,61.452,16000000.0
2009-07-22 00:08:00,61.45,61.456,61.444,61.444,12800000.0
2009-07-22 00:09:00,61.456,61.461,61.45,61.461,12800000.0
2009-07-22 00:10:00,61.471,61.474,61.462,61.474,12800000.0
2009-07-22 00:11:00,61.459,61.469,61.452,61.457,11200000.0
2009-07-22 00:12:00,61.466,61.477,61.466,61.477,11200000.0
2009-07-22 00:13:00,61.454,61.461,61.45,61.461,12800000.0
2009-07-22 00:14:00,61.458,61.458,61.45,61.45,11200000.0
2009-07-22 00:15:00,61.441,61.441,61.436,61.436,11200000.0
2009-07-22 00:16:00,61.431,61.438,61.43,61.434,8000000.0
2009-07-22 00:17:00,61.435,61.435,61.43,61.432,12800000.0
2009-07-22 00:18:00,61.414,61.414,61.396,61.403,11200000.0
2009-07-22 00:19:00,61.406,61.433,61.406,61.433,11200000.0
2009-07-22 00:20:00,61.399,61.45,61.383,61.422,14400000.0
2009-07-22 00:21:00,61.439,61.444,61.425,61.425,11200000.0
2009-07-22 00:22:00,61.42,61.439,61.416,61.439,17600000.0
2009-07-22 00:23:00,61.443,61.444,61.426,61.436,12800000.0
2009-07-22 00:24:00,61.443,61.451,61.438,61.451,17600000.0
2009-07-22 00:25:00,61.449,61.449,61.431,61.447,11200000.0
2009-07-22 00:26:00,61.443,61.45,61.439,61.439,11600000.0
2009-07-22 00:27:00,61.443,61.465,61.443,61.465,12800000.0
2009-07-22 00:28:00,61.469,61.475,61.468,61.469,12800000.0
2009-07-22 00:29:00,61.477,61.483,61.476,61.483,14400000.0
2009-07-22 00:30:00,61.479,61.479,61.47,61.47,12800000.0
2009-07-22 00:31:00,61.48,61.493,61.48,61.493,9600000.0
2009-07-22 00:32:00,61.499,61.512,61.499,61.512,9600000.0
2009-07-22 00:33:00,61.509,61.509,61.496,61.509,11200000.0
2009-07-22 00:34:00,61.503,61.503,61.482,61.482,17600000.0
2009-07-22 00:35:00,61.48,61.485,61.478,61.485,11200000.0
2009-07-22 00:36:00,61.486,61.488,61.475,61.475,12800000.0
2009-07-22 00:37:00,61.48,61.48,61.462,61.478,14400000.0
2009-07-22 00:38:00,61.478,61.483,61.47,61.483,14400000.0
2009-07-22 00:39:00,61.482,61.489,61.481,61.489,11200000.0
2009-07-22 00:40:00,61.486,61.486,61.472,61.476,12800000.0
2009-07-22 00:41:00,61.459,61.477,61.459,61.477,11200000.0
2009-07-22 00:42:00,61.463,61.472,61.455,61.462,11200000.0
2009-07-22 00:43:00,61.474,61.474,61.465,61.467,8400000.0
2009-07-22 00:44:00,61.46,61.46,61.444,61.444,9600000.0
2009-07-22 00:45:00,61.434,61.448,61.427,61.448,16000000.0
2009-07-22 00:46:00,61.442,61.447,61.427,61.447,17600000.0
2009-07-22 00:47:00,61.449,61.455,61.444,61.455,11200000.0
2009-07-22 00:48:00,61.446,61.451,61.445,61.45,17600000.0
2009-07-22 00:49:00,61.452,61.465,61.442,61.465,16000000.0
2009-07-22 00:50:00,61.435,61.465,61.435,61.464,11200000.0
2009-07-22 00:51:00,61.472,61.483,61.468,61.483,11200000.0
2009-07-22 00:52:00,61.471,61.482,61.47,61.478,12800000.0
2009-07-22 00:53:00,61.47,61.487,61.47,61.48,16000000.0
2009-07-22 00:54:00,61.492,61.492,61.482,61.482,16000000.0
2009-07-22 00:55:00,61.482,61.484,61.47,61.474,11200000.0
2009-07-22 00:56:00,61.48,61.486,61.475,61.485,14400000.0
2009-07-22 00:57:00,61.469,61.474,61.459,61.463,17600000.0
2009-07-22 00:58:00,61.473,61.473,61.456,61.464,11200000.0
2009-07-22 00:59:00,61.463,61.469,61.46,61.461,12800000.0
2009-07-22 01:00:00,61.453,61.459,61.452,61.459,11200000.0
2009-07-22 01:01:00,61.385,61.454,61.385,61.436,11600000.0
2009-07-22 01:02:00,61.455,61.455,61.443,61.453,11200000.0
2009-07-22 01:03:00,61.45,61.469,61.45,61.458,11200000.0
2009-07-22 01:04:00,61.469,61.47,61.465,61.465,11200000.0
2009-07-22 01:05:00,61.451,61.466,61.451,61.466,12800000.0
2009-07-22 01:06:00,61.463,61.489,61.463,61.481,11200000.0
2009-07-22 01:07:00,61.485,61.485,61.47,61.472,11200000.0
2009-07-22 01:08:00,61.454,61.454,61.433,61.448,11200000.0
2009-07-22 01:09:00,61.446,61.455,61.434,61.447,12800000.0
2009-07-22 01:10:00,61.449,61.458,61.449,61.454,17600000.0
2009-07-22 01:11:00,61.33,61.431,61.33,61.431,11200000.0
2009-07-22 01:12:00,61.441,61.449,61.439,61.449,13200000.0
2009-07-22 01:13:00,61.459,61.461,61.451,61.457,11200000.0
2009-07-22 01:14:00,61.465,61.469,61.463,61.469,11200000.0
2009-07-22 01:15:00,61.465,61.479,61.465,61.479,11200000.0
2009-07-22 01:16:00,61.476,61.482,61.472,61.472,11200000.0
2009-07-22 01:17:00,61.472,61.472,61.455,61.465,11200000.0
2009-07-22 01:18:00,61.472,61.472,61.46,61.461,11200000.0
2009-07-22 01:19:00,61.453,61.453,61.442,61.448,9600000.0
2009-07-22 01:20:00,61.444,61.45,61.429,61.429,16000000.0
2009-07-22 01:21:00,61.413,61.414,61.387,61.387,17600000.0
2009-07-22 01:22:00,61.407,61.413,61.392,61.404,12800000.0
2009-07-22 01:23:00,61.397,61.402,61.39,61.39,12800000.0
2009-07-22 01:24:00,61.397,61.401,61.395,61.399,12800000.0
2009-07-22 01:25:00,61.392,61.395,61.384,61.384,9600000.0
2009-07-22 01:26:00,61.377,61.377,61.359,61.36,11200000.0
2009-07-22 01:27:00,61.348,61.364,61.348,61.36,11200000.0
2009-07-22 01:28:00,61.356,61.363,61.349,61.363,12800000.0
2009-07-22 01:29:00,61.347,61.347,61.315,61.315,12800000.0
2009-07-22 01:30:00,61.316,61.316,61.307,61.307,11200000.0
2009-07-22 01:31:00,61.316,61.34,61.316,61.339,12800000.0
2009-07-22 01:32:00,61.335,61.339,61.332,61.339,11200000.0
2009-07-22 01:33:00,61.341,61.348,61.336,61.348,12800000.0
2009-07-22 01:34:00,61.329,61.329,61.322,61.326,8000000.0
2009-07-22 01:35:00,61.361,61.363,61.347,61.357,11200000.0
2009-07-22 01:36:00,61.359,61.362,61.342,61.348,9600000.0
2009-07-22 01:37:00,61.343,61.35,61.337,61.345,14400000.0
2009-07-22 01:38:00,61.326,61.343,61.326,61.343,8000000.0
2009-07-22 01:39:00,61.36,61.366,61.272,61.363,12800000.0
2009-07-22 01:40:00,61.364,61.364,61.344,61.344,12800000.0
2009-07-22 01:41:00,61.346,61.346,61.334,61.334,12800000.0
2009-07-22 01:42:00,61.332,61.337,61.321,61.327,12800000.0
2009-07-22 01:43:00,61.34,61.346,61.337,61.339,11200000.0
2009-07-22 01:44:00,61.299,61.324,61.299,61.324,11200000.0
2009-07-22 01:45:00,61.351,61.358,61.351,61.356,8000000.0
2009-07-22 01:46:00,61.364,61.364,61.351,61.356,8000000.0
2009-07-22 01:47:00,61.373,61.373,61.351,61.365,17600000.0
2009-07-22 01:48:00,61.379,61.383,61.366,61.373,12800000.0
2009-07-22 01:49:00,61.365,61.367,61.345,61.345,16000000.0
2009-07-22 01:50:00,61.354,61.354,61.338,61.34,16000000.0
2009-07-22 01:51:00,61.328,61.329,61.309,61.314,8000000.0
2009-07-22 01:52:00,61.315,61.333,61.315,61.333,12800000.0
2009-07-22 01:53:00,61.341,61.342,61.327,61.342,14800000.0
2009-07-22 01:54:00,61.364,61.377,61.364,61.377,12800000.0
2009-07-22 01:55:00,61.375,61.381,61.373,61.373,11200000.0
2009-07-22 01:56:00,61.368,61.382,61.368,61.372,16000000.0
2009-07-22 01:57:00,61.368,61.38,61.368,61.379,11200000.0
2009-07-22 01:58:00,61.386,61.386,61.369,61.369,17600000.0
2009-07-22 01:59:00,61.368,61.372,61.363,61.368,12800000.0
2009-07-22 02:00:00,61.363,61.365,61.354,61.365,11200000.0
2009-07-22 02:01:00,61.357,61.366,61.357,61.366,11200000.0
2009-07-22 02:02:00,61.349,61.349,61.337,61.339,19200000.0
2009-07-22 02:03:00,61.345,61.345,61.315,61.321,12800000.0
2009-07-22 02:04:00,61.303,61.303,61.296,61.296,11200000.0
2009-07-22 02:05:00,61.289,61.289,61.28,61.285,12800000.0
2009-07-22 02:06:00,61.295,61.301,61.293,61.297,17600000.0
2009-07-22 02:07:00,61.304,61.306,61.3,61.306,20800000.0
2009-07-22 02:08:00,61.31,61.334,61.31,61.32,17600000.0
2009-07-22 02:09:00,61.328,61.358,61.328,61.358,14400000.0
2009-07-22 02:10:00,61.362,61.371,61.362,61.362,12800000.0
2009-07-22 02:11:00,61.35,61.35,61.326,61.346,12800000.0
2009-07-22 02:12:00,61.324,61.35,61.324,61.345,11200000.0
2009-07-22 02:13:00,61.35,61.361,61.35,61.361,9600000.0
2009-07-22 02:14:00,61.363,61.363,61.357,61.357,12800000.0
2009-07-22 02:15:00,61.352,61.365,61.352,61.365,11200000.0
2009-07-22 02:16:00,61.36,61.363,61.357,61.357,8000000.0
2009-07-22 02:17:00,61.33,61.33,61.317,61.317,11200000.0
2009-07-22 02:18:00,61.309,61.321,61.302,61.32,12800000.0
2009-07-22 02:19:00,61.295,61.309,61.29,61.3,9600000.0
2009-07-22 02:20:00,61.294,61.294,61.261,61.261,14400000.0
2009-07-22 02:21:00,61.252,61.289,61.25,61.289,17600000.0
2009-07-22 02:22:00,61.286,61.286,61.255,61.256,16000000.0
2009-07-22 02:23:00,61.253,61.282,61.253,61.275,9600000.0
2009-07-22 02:24:00,61.268,61.268,61.252,61.256,12800000.0
2009-07-22 02:25:00,61.261,61.265,61.259,61.265,24000000.0
2009-07-22 02:26:00,61.252,61.252,61.23,61.236,11200000.0
2009-07-22 02:27:00,61.233,61.255,61.233,61.255,12800000.0
2009-07-22 02:28:00,61.266,61.271,61.259,61.259,16000000.0
2009-07-22 02:29:00,61.266,61.266,61.241,61.241,11200000.0
2009-07-22 02:30:00,61.254,61.271,61.254,61.265,16000000.0
2009-07-22 02:31:00,61.263,61.263,61.242,61.245,14400000.0
2009-07-22 02:32:00,61.243,61.244,61.23,61.23,12800000.0
2009-07-22 02:33:00,61.231,61.239,61.228,61.238,11200000.0
2009-07-22 02:34:00,61.218,61.218,61.204,61.205,11200000.0
2009-07-22 02:35:00,61.199,61.2,61.175,61.175,12800000.0
2009-07-22 02:36:00,61.183,61.183,61.165,61.176,16400000.0
2009-07-22 02:37:00,61.197,61.214,61.197,61.21,12800000.0
2009-07-22 02:38:00,61.202,61.202,61.187,61.187,11200000.0
2009-07-22 02:39:00,61.207,61.211,61.194,61.194,19200000.0
2009-07-22 02:40:00,61.196,61.204,61.191,61.204,11200000.0
2009-07-22 02:41:00,61.214,61.223,61.212,61.218,12800000.0
2009-07-22 02:42:00,61.228,61.231,61.204,61.204,9600000.0
2009-07-22 02:43:00,61.186,61.192,61.179,61.192,25600000.0
2009-07-22 02:44:00,61.196,61.212,61.196,61.212,17600000.0
2009-07-22 02:45:00,61.221,61.222,61.215,61.215,9600000.0
2009-07-22 02:46:00,61.214,61.229,61.214,61.229,17600000.0
2009-07-22 02:47:00,61.235,61.239,61.232,61.232,8000000.0
2009-07-22 02:48:00,61.218,61.229,61.215,61.229,11200000.0
2009-07-22 02:49:00,61.229,61.229,61.221,61.224,12800000.0
2009-07-22 02:50:00,61.216,61.225,61.209,61.209,16000000.0
2009-07-22 02:51:00,61.215,61.228,61.205,61.228,16000000.0
2009-07-22 02:52:00,61.219,61.225,61.217,61.221,11200000.0
2009-07-22 02:53:00,61.222,61.225,61.162,61.218,12800000.0
2009-07-22 02:54:00,61.223,61.239,61.223,61.239,12800000.0
2009-07-22 02:55:00,61.236,61.239,61.231,61.234,12800000.0
2009-07-22 02:56:00,61.221,61.229,61.218,61.221,22800000.0
2009-07-22 02:57:00,61.231,61.242,61.231,61.242,11200000.0
2009-07-22 02:58:00,61.237,61.244,61.235,61.243,9600000.0
2009-07-22 02:59:00,61.233,61.233,61.212,61.218,16000000.0
2009-07-22 03:00:00,61.229,61.237,61.229,61.233,11200000.0
2009-07-22 03:01:00,61.24,61.24,61.228,61.23,12800000.0
2009-07-22 03:02:00,61.244,61.256,61.244,61.256,9600000.0
2009-07-22 03:03:00,61.259,61.274,61.259,61.261,12800000.0
2009-07-22 03:04:00,61.267,61.267,61.25,61.258,28800000.0
2009-07-22 03:05:00,61.263,61.269,61.261,61.261,12800000.0
2009-07-22 03:06:00,61.25,61.254,61.229,61.229,8000000.0
2009-07-22 03:07:00,61.195,61.209,61.185,61.185,11200000.0
2009-07-22 03:08:00,61.19,61.193,61.168,61.168,17600000.0
2009-07-22 03:09:00,61.153,61.153,61.147,61.148,11200000.0
2009-07-22 03:10:00,61.149,61.156,61.145,61.155,16000000.0
2009-07-22 03:11:00,61.17,61.189,61.167,61.189,9600000.0
2009-07-22 03:12:00,61.184,61.194,61.179,61.191,12800000.0
2009-07-22 03:13:00,61.21,61.226,61.21,61.221,14400000.0
2009-07-22 03:14:00,61.204,61.204,61.186,61.191,11200000.0
2009-07-22 03:15:00,61.206,61.213,61.193,61.209,8000000.0
2009-07-22 03:16:00,61.196,61.201,61.184,61.184,11200000.0
2009-07-22 03:17:00,61.192,61.206,61.185,61.185,12800000.0
2009-07-22 03:18:00,61.197,61.227,61.197,61.217,12200000.0
2009-07-22 03:19:00,61.209,61.227,61.209,61.225,11200000.0
2009-07-22 03:20:00,61.226,61.226,61.216,61.225,12800000.0
2009-07-22 03:21:00,61.229,61.229,61.192,61.207,18000000.0
2009-07-22 03:22:00,61.214,61.219,61.211,61.214,12800000.0
2009-07-22 03:23:00,61.208,61.222,61.208,61.222,9600000.0
2009-07-22 03:24:00,61.223,61.229,61.211,61.214,28800000.0
2009-07-22 03:25:00,61.191,61.198,61.187,61.192,19200000.0
2009-07-22 03:26:00,61.186,61.203,61.186,61.201,12800000.0
2009-07-22 03:27:00,61.221,61.221,61.209,61.22,12800000.0
2009-07-22 03:28:00,61.228,61.242,61.228,61.242,8000000.0
2009-07-22 03:29:00,61.246,61.246,61.219,61.22,11200000.0
2009-07-22 03:30:00,61.204,61.204,61.195,61.195,12800000.0
2009-07-22 03:31:00,61.183,61.184,61.177,61.184,32400000.0
2009-07-22 03:32:00,61.177,61.177,61.167,61.172,8000000.0
2009-07-22 03:33:00,61.178,61.181,61.165,61.165,12800000.0
2009-07-22 03:34:00,61.163,61.182,61.148,61.182,16000000.0
2009-07-22 03:35:00,61.175,61.183,61.174,61.174,8000000.0
2009-07-22 03:36:00,61.159,61.19,61.159,61.19,8000000.0
2009-07-22 03:37:00,61.209,61.247,61.209,61.241,17600000.0
2009-07-22 03:38:00,61.264,61.266,61.259,61.265,12800000.0
2009-07-22 03:39:00,61.252,61.266,61.252,61.266,17600000.0
2009-07-22 03:40:00,61.27,61.276,61.27,61.272,12800000.0
2009-07-22 03:41:00,61.262,61.269,61.259,61.259,12800000.0
2009-07-22 03:42:00,61.25,61.268,61.249,61.25,17600000.0
2009-07-22 03:43:00,61.255,61.261,61.255,61.261,14400000.0
2009-07-22 03:44:00,61.264,61.272,61.264,61.267,28800000.0
2009-07-22 03:45:00,61.273,61.291,61.273,61.291,9600000.0
2009-07-22 03:46:00,61.314,61.317,61.312,61.316,12800000.0
2009-07-22 03:47:00,61.3,61.305,61.294,61.294,12800000.0
2009-07-22 03:48:00,61.309,61.318,61.304,61.312,16000000.0
2009-07-22 03:49:00,61.315,61.325,61.315,61.322,8000000.0
2009-07-22 03:50:00,61.34,61.4,61.27,61.27,16000000.0
2009-07-22 03:51:00,61.351,61.357,61.342,61.342,12800000.0
2009-07-22 03:52:00,61.354,61.358,61.353,61.355,12800000.0
2009-07-22 03:53:00,61.35,61.373,61.35,61.353,11200000.0
2009-07-22 03:54:00,61.376,61.381,61.368,61.379,11200000.0
2009-07-22 03:55:00,61.384,61.397,61.378,61.378,9600000.0
2009-07-22 03:56:00,61.406,61.413,61.396,61.413,12800000.0
2009-07-22 03:57:00,61.402,61.402,61.359,61.391,11600000.0
2009-07-22 03:58:00,61.399,61.42,61.399,61.42,12800000.0
2009-07-22 03:59:00,61.425,61.432,61.42,61.42,17600000.0
2009-07-22 04:00:00,61.423,61.424,61.414,61.415,8000000.0
2009-07-22 04:01:00,61.425,61.425,61.404,61.42,11200000.0
2009-07-22 04:02:00,61.412,61.424,61.398,61.424,12800000.0
2009-07-22 04:03:00,61.354,61.444,61.354,61.433,11200000.0
2009-07-22 04:04:00,61.39,61.412,61.38,61.412,8000000.0
2009-07-22 04:05:00,61.414,61.414,61.386,61.404,14400000.0
2009-07-22 04:06:00,61.396,61.411,61.396,61.411,9600000.0
2009-07-22 04:07:00,61.41,61.435,61.41,61.435,16000000.0
2009-07-22 04:08:00,61.441,61.458,61.433,61.458,12800000.0
2009-07-22 04:09:00,61.452,61.46,61.436,61.442,17600000.0
2009-07-22 04:10:00,61.408,61.417,61.399,61.417,16000000.0
2009-07-22 04:11:00,61.406,61.406,61.393,61.401,8000000.0
2009-07-22 04:12:00,61.393,61.401,61.389,61.401,12800000.0
2009-07-22 04:13:00,61.4,61.404,61.398,61.398,8000000.0
2009-07-22 04:14:00,61.4,61.404,61.388,61.398,11200000.0
2009-07-22 04:15:00,61.384,61.384,61.362,61.362,9600000.0
2009-07-22 04:16:00,61.351,61.351,61.336,61.336,14400000.0
2009-07-22 04:17:00,61.333,61.333,61.325,61.328,17600000.0
2009-07-22 04:18:00,61.322,61.323,61.319,61.321,12800000.0
2009-07-22 04:19:00,61.306,61.32,61.299,61.32,35200000.0
2009-07-22 04:20:00,61.331,61.337,61.325,61.337,12800000.0
2009-07-22 04:21:00,61.35,61.37,61.35,61.362,11200000.0
2009-07-22 04:22:00,61.374,61.384,61.373,61.376,12800000.0
2009-07-22 04:23:00,61.371,61.382,61.369,61.382,12800000.0
2009-07-22 04:24:00,61.349,61.355,61.34,61.355,16000000.0
2009-07-22 04:25:00,61.377,61.405,61.377,61.405,8000000.0
2009-07-22 04:26:00,61.392,61.392,61.382,61.382,12800000.0
2009-07-22 04:27:00,61.377,61.377,61.361,61.363,9600000.0
2009-07-22 04:28:00,61.367,61.378,61.367,61.378,12800000.0
2009-07-22 04:29:00,61.359,61.37,61.353,61.353,8000000.0
2009-07-22 04:30:00,61.372,61.372,61.359,61.359,12800000.0
2009-07-22 04:31:00,61.365,61.38,61.355,61.377,16000000.0
2009-07-22 04:32:00,61.385,61.394,61.385,61.388,11200000.0
2009-07-22 04:33:00,61.387,61.387,61.371,61.371,12800000.0
2009-07-22 04:34:00,61.363,61.363,61.34,61.34,14400000.0
2009-07-22 04:35:00,61.335,61.34,61.331,61.34,11200000.0
2009-07-22 04:36:00,61.331,61.334,61.33,61.334,11200000.0
2009-07-22 04:37:00,61.319,61.322,61.295,61.305,11200000.0
2009-07-22 04:38:00,61.318,61.318,61.302,61.302,9600000.0
2009-07-22 04:39:00,61.318,61.318,61.3,61.306,14400000.0
2009-07-22 04:40:00,61.315,61.318,61.306,61.309,12800000.0
2009-07-22 04:41:00,61.307,61.315,61.297,61.308,11200000.0
2009-07-22 04:42:00,61.323,61.332,61.32,61.32,12800000.0
2009-07-22 04:43:00,61.301,61.309,61.293,61.309,9600000.0
2009-07-22 04:44:00,61.326,61.333,61.322,61.329,12800000.0
2009-07-22 04:45:00,61.324,61.324,61.307,61.307,11200000.0
2009-07-22 04:46:00,61.303,61.303,61.299,61.303,13200000.0
2009-07-22 04:47:00,61.292,61.293,61.278,61.293,20800000.0
2009-07-22 04:48:00,61.295,61.302,61.293,61.302,11200000.0
2009-07-22 04:49:00,61.304,61.311,61.298,61.31,12800000.0
2009-07-22 04:50:00,61.295,61.306,61.295,61.304,17600000.0
2009-07-22 04:51:00,61.295,61.297,61.28,61.295,16000000.0
2009-07-22 04:52:00,61.305,61.305,61.295,61.295,12800000.0
2009-07-22 04:53:00,61.292,61.292,61.28,61.28,12800000.0
2009-07-22 04:54:00,61.263,61.28,61.263,61.28,33600000.0
2009-07-22 04:55:00,61.301,61.309,61.3,61.3,11200000.0
2009-07-22 04:56:00,61.308,61.308,61.293,61.293,16000000.0
2009-07-22 04:57:00,61.288,61.3,61.286,61.286,17600000.0
2009-07-22 04:58:00,61.284,61.303,61.283,61.303,8000000.0
2009-07-22 04:59:00,61.313,61.313,61.293,61.303,17600000.0
2009-07-22 05:00:00,61.303,61.305,61.301,61.304,8000000.0
2009-07-22 05:01:00,61.306,61.314,61.305,61.314,14400000.0
2009-07-22 05:02:00,61.306,61.315,61.302,61.309,16000000.0
2009-07-22 05:03:00,61.32,61.32,61.31,61.313,9600000.0
2009-07-22 05:04:00,61.329,61.336,61.325,61.331,13200000.0
2009-07-22 05:05:00,61.331,61.335,61.324,61.325,12800000.0
2009-07-22 05:06:00,61.32,61.324,61.313,61.324,14400000.0
2009-07-22 05:07:00,61.329,61.33,61.318,61.318,11600000.0
2009-07-22 05:08:00,61.31,61.312,61.294,61.312,14400000.0
2009-07-22 05:09:00,61.306,61.311,61.303,61.306,8000000.0
2009-07-22 05:10:00,61.307,61.307,61.297,61.3,12800000.0
2009-07-22 05:11:00,61.305,61.312,61.305,61.309,8000000.0
2009-07-22 05:12:00,61.309,61.312,61.308,61.309,11200000.0
2009-07-22 05:13:00,61.297,61.303,61.297,61.303,3200000.0
2009-07-22 05:14:00,61.31,61.32,61.307,61.32,16000000.0
2009-07-22 05:15:00,61.326,61.327,61.32,61.324,8000000.0
2009-07-22 05:16:00,61.327,61.337,61.324,61.325,16000000.0
2009-07-22 05:17:00,61.319,61.322,61.305,61.322,9600000.0
2009-07-22 05:18:00,61.322,61.322,61.307,61.307,4800000.0
2009-07-22 05:19:00,61.31,61.323,61.309,61.312,17600000.0
2009-07-22 05:20:00,61.307,61.322,61.307,61.318,9600000.0
2009-07-22 05:21:00,61.321,61.324,61.31,61.31,16000000.0
2009-07-22 05:22:00,61.252,61.3,61.252,61.3,25600000.0
2009-07-22 05:23:00,61.294,61.294,61.221,61.222,43200000.0
2009-07-22 05:24:00,61.248,61.289,61.248,61.283,12800000.0
2009-07-22 05:25:00,61.288,61.288,61.259,61.279,12800000.0
2009-07-22 05:26:00,61.281,61.296,61.281,61.296,11200000.0
2009-07-22 05:27:00,61.29,61.306,61.29,61.298,12800000.0
2009-07-22 05:28:00,61.293,61.308,61.293,61.308,11200000.0
2009-07-22 05:29:00,61.304,61.308,61.303,61.303,11200000.0
2009-07-22 05:30:00,61.312,61.327,61.312,61.325,16000000.0
2009-07-22 05:31:00,61.305,61.314,61.305,61.311,11200000.0
2009-07-22 05:32:00,61.305,61.305,61.285,61.285,12800000.0
2009-07-22 05:33:00,61.287,61.294,61.287,61.294,11200000.0
2009-07-22 05:34:00,61.294,61.294,61.287,61.291,16000000.0
2009-07-22 05:35:00,61.29,61.295,61.29,61.294,11200000.0
2009-07-22 05:36:00,61.3,61.308,61.3,61.308,9600000.0
2009-07-22 05:37:00,61.311,61.316,61.307,61.315,12800000.0
2009-07-22 05:38:00,61.318,61.323,61.305,61.323,9600000.0
2009-07-22 05:39:00,61.343,61.364,61.343,61.35,12800000.0
2009-07-22 05:40:00,61.347,61.358,61.345,61.357,12800000.0
2009-07-22 05:41:00,61.365,61.369,61.36,61.363,11200000.0
2009-07-22 05:42:00,61.362,61.362,61.356,61.356,19200000.0
2009-07-22 05:43:00,61.353,61.353,61.327,61.332,10000000.0
2009-07-22 05:44:00,61.349,61.349,61.34,61.342,14400000.0
2009-07-22 05:45:00,61.349,61.361,61.349,61.354,12800000.0
2009-07-22 05:46:00,61.36,61.37,61.36,61.364,13200000.0
2009-07-22 05:47:00,61.376,61.376,61.361,61.361,12800000.0
2009-07-22 05:48:00,61.372,61.389,61.372,61.375,11200000.0
2009-07-22 05:49:00,61.368,61.374,61.367,61.367,22400000.0
2009-07-22 05:50:00,61.385,61.385,61.362,61.365,12800000.0
2009-07-22 05:51:00,61.366,61.366,61.347,61.359,9600000.0
2009-07-22 05:52:00,61.38,61.383,61.375,61.381,16000000.0
2009-07-22 05:53:00,61.386,61.386,61.363,61.369,9600000.0
2009-07-22 05:54:00,61.361,61.375,61.361,61.375,11200000.0
2009-07-22 05:55:00,61.379,61.38,61.373,61.376,16000000.0
2009-07-22 05:56:00,61.374,61.374,61.366,61.366,17600000.0
2009-07-22 05:57:00,61.371,61.376,61.37,61.376,11200000.0
2009-07-22 05:58:00,61.372,61.372,61.358,61.358,11200000.0
2009-07-22 05:59:00,61.365,61.375,61.358,61.358,17600000.0
2009-07-22 06:00:00,61.356,61.364,61.355,61.364,8000000.0
2009-07-22 06:01:00,61.352,61.358,61.347,61.347,8000000.0
2009-07-22 06:02:00,61.366,61.38,61.366,61.378,17600000.0
2009-07-22 06:03:00,61.376,61.381,61.371,61.381,12800000.0
2009-07-22 06:04:00,61.376,61.376,61.339,61.344,12800000.0
2009-07-22 06:05:00,61.354,61.357,61.349,61.349,11200000.0
2009-07-22 06:06:00,61.334,61.348,61.33,61.343,11200000.0
2009-07-22 06:07:00,61.346,61.355,61.343,61.355,11200000.0
2009-07-22 06:08:00,61.312,61.347,61.312,61.347,17600000.0
2009-07-22 06:09:00,61.356,61.372,61.355,61.355,8000000.0
2009-07-22 06:10:00,61.369,61.376,61.366,61.371,11200000.0
2009-07-22 06:11:00,61.369,61.38,61.369,61.377,35600000.0
2009-07-22 06:12:00,61.379,61.383,61.375,61.383,11200000.0
2009-07-22 06:13:00,61.391,61.397,61.383,61.383,14400000.0
2009-07-22 06:14:00,61.373,61.389,61.37,61.386,17600000.0
2009-07-22 06:15:00,61.39,61.402,61.39,61.402,8000000.0
2009-07-22 06:16:00,61.413,61.414,61.404,61.411,14400000.0
2009-07-22 06:17:00,61.393,61.409,61.393,61.403,12800000.0
2009-07-22 06:18:00,61.398,61.402,61.31,61.31,11200000.0
2009-07-22 06:19:00,61.394,61.403,61.389,61.389,12800000.0
2009-07-22 06:20:00,61.394,61.4,61.392,61.395,13200000.0
2009-07-22 06:21:00,61.406,61.406,61.381,61.388,14400000.0
2009-07-22 06:22:00,61.351,61.378,61.351,61.366,16000000.0
2009-07-22 06:23:00,61.371,61.376,61.356,61.357,11200000.0
2009-07-22 06:24:00,61.352,61.353,61.345,61.347,14400000.0
2009-07-22 06:25:00,61.34,61.358,61.34,61.358,8000000.0
2009-07-22 06:26:00,61.351,61.361,61.351,61.359,8000000.0
2009-07-22 06:27:00,61.364,61.37,61.361,61.361,12800000.0
2009-07-22 06:28:00,61.365,61.374,61.353,61.371,16000000.0
2009-07-22 06:29:00,61.383,61.39,61.378,61.388,12800000.0
2009-07-22 06:30:00,61.393,61.423,61.393,61.418,27200000.0
2009-07-22 06:31:00,61.393,61.393,61.37,61.387,11200000.0
2009-07-22 06:32:00,61.381,61.388,61.379,61.384,22400000.0
2009-07-22 06:33:00,61.389,61.389,61.381,61.389,24000000.0
2009-07-22 06:34:00,61.336,61.377,61.336,61.377,17600000.0
2009-07-22 06:35:00,61.359,61.381,61.359,61.376,11200000.0
2009-07-22 06:36:00,61.392,61.394,61.38,61.394,12800000.0
2009-07-22 06:37:00,61.38,61.38,61.356,61.374,12800000.0
2009-07-22 06:38:00,61.394,61.395,61.39,61.393,8000000.0
2009-07-22 06:39:00,61.393,61.393,61.37,61.37,14400000.0
2009-07-22 06:40:00,61.379,61.386,61.379,61.386,17600000.0
2009-07-22 06:41:00,61.384,61.389,61.382,61.386,8000000.0
2009-07-22 06:42:00,61.385,61.385,61.378,61.382,8000000.0
2009-07-22 06:43:00,61.371,61.371,61.361,61.37,19200000.0
2009-07-22 06:44:00,61.374,61.381,61.373,61.373,11200000.0
2009-07-22 06:45:00,61.369,61.372,61.367,61.368,12800000.0
2009-07-22 06:46:00,61.377,61.383,61.369,61.374,16000000.0
2009-07-22 06:47:00,61.383,61.388,61.382,61.384,12800000.0
2009-07-22 06:48:00,61.37,61.388,61.37,61.383,13200000.0
2009-07-22 06:49:00,61.378,61.384,61.378,61.382,8000000.0
2009-07-22 06:50:00,61.379,61.384,61.379,61.379,11200000.0
2009-07-22 06:51:00,61.378,61.385,61.376,61.385,16000000.0
2009-07-22 06:52:00,61.354,61.38,61.352,61.38,14400000.0
2009-07-22 06:53:00,61.285,61.368,61.285,61.368,8000000.0
2009-07-22 06:54:00,61.382,61.383,61.376,61.377,14400000.0
2009-07-22 06:55:00,61.372,61.384,61.371,61.384,9600000.0
2009-07-22 06:56:00,61.382,61.385,61.379,61.381,8000000.0
2009-07-22 06:57:00,61.375,61.378,61.371,61.373,16000000.0
2009-07-22 06:58:00,61.363,61.372,61.349,61.349,11200000.0
2009-07-22 06:59:00,61.347,61.352,61.339,61.342,17600000.0
2009-07-22 07:00:00,61.359,61.366,61.359,61.366,8000000.0
2009-07-22 07:01:00,61.358,61.387,61.358,61.383,9600000.0
2009-07-22 07:02:00,61.394,61.399,61.394,61.395,12800000.0
2009-07-22 07:03:00,61.398,61.406,61.394,61.406,12800000.0
2009-07-22 07:04:00,61.401,61.405,61.397,61.398,8000000.0
2009-07-22 07:05:00,61.395,61.395,61.378,61.378,12800000.0
2009-07-22 07:06:00,61.396,61.401,61.395,61.4,8000000.0
2009-07-22 07:07:00,61.396,61.397,61.381,61.381,12800000.0
2009-07-22 07:08:00,61.398,61.405,61.398,61.4,28800000.0
2009-07-22 07:09:00,61.404,61.408,61.401,61.401,16000000.0
2009-07-22 07:10:00,61.406,61.426,61.406,61.41,19200000.0
2009-07-22 07:11:00,61.41,61.41,61.402,61.404,17600000.0
2009-07-22 07:12:00,61.406,61.432,61.406,61.427,12800000.0
2009-07-22 07:13:00,61.428,61.435,61.426,61.432,14400000.0
2009-07-22 07:14:00,61.425,61.425,61.415,61.415,12800000.0
2009-07-22 07:15:00,61.395,61.41,61.392,61.405,11200000.0
2009-07-22 07:16:00,61.414,61.435,61.41,61.435,14400000.0
2009-07-22 07:17:00,61.435,61.444,61.433,61.441,11200000.0
2009-07-22 07:18:00,61.443,61.443,61.427,61.427,11200000.0
2009-07-22 07:19:00,61.409,61.411,61.403,61.409,8000000.0
2009-07-22 07:20:00,61.42,61.42,61.401,61.401,14400000.0
2009-07-22 07:21:00,61.413,61.413,61.406,61.407,12800000.0
2009-07-22 07:22:00,61.409,61.41,61.401,61.401,12800000.0
2009-07-22 07:23:00,61.4,61.4,61.385,61.395,16000000.0
2009-07-22 07:24:00,61.395,61.408,61.395,61.408,8000000.0
2009-07-22 07:25:00,61.406,61.406,61.4,61.4,11200000.0
2009-07-22 07:26:00,61.397,61.397,61.386,61.39,12800000.0
2009-07-22 07:27:00,61.375,61.387,61.375,61.38,12800000.0
2009-07-22 07:28:00,61.387,61.392,61.384,61.392,12800000.0
2009-07-22 07:29:00,61.401,61.42,61.401,61.416,27200000.0
2009-07-22 07:30:00,61.419,61.419,61.329,61.413,16000000.0
2009-07-22 07:31:00,61.411,61.411,61.396,61.407,11200000.0
2009-07-22 07:32:00,61.394,61.394,61.363,61.377,8000000.0
2009-07-22 07:33:00,61.399,61.405,61.395,61.395,16000000.0
2009-07-22 07:34:00,61.396,61.4,61.384,61.384,11200000.0
2009-07-22 07:35:00,61.376,61.382,61.364,61.364,12800000.0
2009-07-22 07:36:00,61.382,61.393,61.38,61.39,12800000.0
2009-07-22 07:37:00,61.393,61.399,61.393,61.397,9600000.0
2009-07-22 07:38:00,61.4,61.4,61.386,61.391,8000000.0
2009-07-22 07:39:00,61.372,61.372,61.355,61.364,19200000.0
2009-07-22 07:40:00,61.363,61.364,61.351,61.351,11200000.0
2009-07-22 07:41:00,61.33,61.334,61.319,61.32,32000000.0
2009-07-22 07:42:00,61.296,61.3,61.288,61.297,33600000.0
2009-07-22 07:43:00,61.296,61.307,61.295,61.304,28800000.0
2009-07-22 07:44:00,61.299,61.321,61.299,61.321,8000000.0
2009-07-22 07:45:00,61.312,61.338,61.27,61.338,9600000.0
2009-07-22 07:46:00,61.348,61.373,61.347,61.371,27600000.0
2009-07-22 07:47:00,61.373,61.373,61.359,61.359,8000000.0
2009-07-22 07:48:00,61.355,61.371,61.355,61.371,11200000.0
2009-07-22 07:49:00,61.37,61.371,61.365,61.368,16000000.0
2009-07-22 07:50:00,61.361,61.37,61.36,61.36,11200000.0
2009-07-22 07:51:00,61.354,61.358,61.339,61.339,38400000.0
2009-07-22 07:52:00,61.341,61.341,61.312,61.312,9600000.0
2009-07-22 07:53:00,61.318,61.32,61.305,61.305,11200000.0
2009-07-22 07:54:00,61.305,61.305,61.296,61.297,12800000.0
2009-07-22 07:55:00,61.314,61.32,61.309,61.312,30400000.0
2009-07-22 07:56:00,61.304,61.304,61.286,61.286,8000000.0
2009-07-22 07:57:00,61.283,61.296,61.28,61.296,17600000.0
2009-07-22 07:58:00,61.292,61.292,61.282,61.282,11200000.0
2009-07-22 07:59:00,61.281,61.288,61.279,61.28,17600000.0
2009-07-22 08:00:00,61.28,61.289,61.28,61.287,20800000.0
2009-07-22 08:01:00,61.284,61.284,61.248,61.248,11200000.0
2009-07-22 08:02:00,61.237,61.237,61.204,61.206,9600000.0
2009-07-22 08:03:00,61.214,61.225,61.21,61.214,11200000.0
2009-07-22 08:04:00,61.222,61.23,61.216,61.23,9600000.0
2009-07-22 08:05:00,61.239,61.245,61.238,61.238,12800000.0
2009-07-22 08:06:00,61.25,61.252,61.246,61.248,12800000.0
2009-07-22 08:07:00,61.25,61.266,61.246,61.253,16000000.0
2009-07-22 08:08:00,61.266,61.276,61.265,61.265,9600000.0
2009-07-22 08:09:00,61.282,61.282,61.271,61.277,12800000.0
2009-07-22 08:10:00,61.281,61.287,61.273,61.279,30400000.0
2009-07-22 08:11:00,61.304,61.32,61.304,61.311,22400000.0
2009-07-22 08:12:00,61.301,61.305,61.294,61.294,17600000.0
2009-07-22 08:13:00,61.285,61.29,61.285,61.288,14400000.0
2009-07-22 08:14:00,61.303,61.303,61.287,61.295,16000000.0
2009-07-22 08:15:00,61.274,61.282,61.256,61.274,11200000.0
2009-07-22 08:16:00,61.283,61.292,61.283,61.292,19200000.0
2009-07-22 08:17:00,61.287,61.293,61.278,61.278,11200000.0
2009-07-22 08:18:00,61.279,61.279,61.263,61.263,11200000.0
2009-07-22 08:19:00,61.272,61.274,61.254,61.254,11200000.0
2009-07-22 08:20:00,61.256,61.256,61.236,61.246,12800000.0
2009-07-22 08:21:00,61.264,61.266,61.256,61.256,9600000.0
2009-07-22 08:22:00,61.255,61.255,61.229,61.229,10600000.0
2009-07-22 08:23:00,61.219,61.219,61.209,61.217,8000000.0
2009-07-22 08:24:00,61.227,61.236,61.223,61.23,17600000.0
2009-07-22 08:25:00,61.225,61.231,61.221,61.229,9600000.0
2009-07-22 08:26:00,61.233,61.239,61.225,61.239,11200000.0
2009-07-22 08:27:00,61.246,61.246,61.245,61.245,3200000.0
2009-07-22 08:28:00,61.251,61.254,61.24,61.24,12800000.0
2009-07-22 08:29:00,61.232,61.232,61.198,61.198,11200000.0
2009-07-22 08:30:00,61.184,61.251,61.184,61.251,12800000.0
2009-07-22 08:31:00,61.241,61.266,61.241,61.266,12800000.0
2009-07-22 08:32:00,61.277,61.315,61.276,61.315,9600000.0
2009-07-22 08:33:00,61.323,61.323,61.314,61.318,41600000.0
2009-07-22 08:34:00,61.324,61.337,61.324,61.337,11200000.0
2009-07-22 08:35:00,61.329,61.354,61.328,61.354,48000000.0
2009-07-22 08:36:00,61.343,61.35,61.334,61.339,9600000.0
2009-07-22 08:37:00,61.324,61.324,61.303,61.311,14400000.0
2009-07-22 08:38:00,61.318,61.323,61.313,61.32,17600000.0
2009-07-22 08:39:00,61.319,61.319,61.298,61.314,14400000.0
2009-07-22 08:40:00,61.306,61.308,61.298,61.308,11200000.0
2009-07-22 08:41:00,61.313,61.34,61.313,61.34,32000000.0
2009-07-22 08:42:00,61.336,61.336,61.329,61.331,9600000.0
2009-07-22 08:43:00,61.344,61.357,61.328,61.357,8000000.0
2009-07-22 08:44:00,61.38,61.398,61.38,61.398,3200000.0
2009-07-22 08:45:00,61.416,61.416,61.397,61.397,37600000.0
2009-07-22 08:46:00,61.386,61.386,61.366,61.379,9600000.0
2009-07-22 08:47:00,61.373,61.379,61.368,61.368,24000000.0
2009-07-22 08:48:00,61.364,61.367,61.352,61.36,30800000.0
2009-07-22 08:49:00,61.372,61.382,61.372,61.382,8400000.0
2009-07-22 08:50:00,61.388,61.404,61.388,61.39,12800000.0
2009-07-22 08:51:00,61.404,61.415,61.401,61.401,22400000.0
2009-07-22 08:52:00,61.387,61.395,61.385,61.385,35600000.0
2009-07-22 08:53:00,61.387,61.398,61.382,61.397,56000000.0
2009-07-22 08:54:00,61.394,61.394,61.376,61.376,22400000.0
2009-07-22 08:55:00,61.37,61.384,61.37,61.384,17600000.0
2009-07-22 08:56:00,61.397,61.397,61.382,61.394,14400000.0
2009-07-22 08:57:00,61.4,61.409,61.399,61.405,43200000.0
2009-07-22 08:58:00,61.427,61.499,61.427,61.499,19200000.0
2009-07-22 08:59:00,61.513,61.53,61.513,61.528,14400000.0
2009-07-22 09:00:00,61.503,61.503,61.467,61.472,32000000.0
2009-07-22 09:01:00,61.467,61.467,61.459,61.462,32000000.0
2009-07-22 09:02:00,61.427,61.442,61.427,61.436,19200000.0
2009-07-22 09:03:00,61.423,61.428,61.415,61.428,16000000.0
2009-07-22 09:04:00,61.431,61.443,61.427,61.433,22400000.0
2009-07-22 09:05:00,61.424,61.426,61.405,61.405,19200000.0
2009-07-22 09:06:00,61.402,61.41,61.387,61.387,30800000.0
2009-07-22 09:07:00,61.373,61.38,61.36,61.38,19200000.0
2009-07-22 09:08:00,61.402,61.407,61.4,61.403,12800000.0
2009-07-22 09:09:00,61.416,61.419,61.405,61.409,46400000.0
2009-07-22 09:10:00,61.407,61.411,61.399,61.4,24000000.0
2009-07-22 09:11:00,61.405,61.407,61.397,61.403,28800000.0
2009-07-22 09:12:00,61.41,61.411,61.396,61.396,14400000.0
2009-07-22 09:13:00,61.395,61.395,61.379,61.382,8000000.0
2009-07-22 09:14:00,61.382,61.382,61.362,61.381,12800000.0
2009-07-22 09:15:00,61.379,61.379,61.355,61.355,30400000.0
2009-07-22 09:16:00,61.339,61.354,61.339,61.352,49600000.0
2009-07-22 09:17:00,61.361,61.361,61.346,61.359,78400000.0
2009-07-22 09:18:00,61.359,61.359,61.344,61.345,72000000.0
2009-07-22 09:19:00,61.321,61.337,61.321,61.328,65600000.0
2009-07-22 09:20:00,61.343,61.35,61.324,61.324,76800000.0
2009-07-22 09:21:00,61.324,61.329,61.315,61.322,49600000.0
2009-07-22 09:22:00,61.323,61.323,61.297,61.307,36800000.0
2009-07-22 09:23:00,61.282,61.282,61.229,61.229,69200000.0
2009-07-22 09:24:00,61.2,61.2,61.179,61.182,43200000.0
2009-07-22 09:25:00,61.186,61.2,61.185,61.185,19200000.0
2009-07-22 09:26:00,61.194,61.194,61.183,61.19,32000000.0
2009-07-22 09:27:00,61.187,61.212,61.187,61.212,70400000.0
2009-07-22 09:28:00,61.196,61.222,61.196,61.222,8000000.0
2009-07-22 09:29:00,61.223,61.229,61.214,61.227,36800000.0
2009-07-22 09:30:00,61.234,61.239,61.225,61.225,25600000.0
2009-07-22 09:31:00,61.213,61.233,61.213,61.231,12800000.0
2009-07-22 09:32:00,61.229,61.229,61.211,61.218,33600000.0
2009-07-22 09:33:00,61.21,61.225,61.21,61.225,30400000.0
2009-07-22 09:34:00,61.216,61.249,61.216,61.249,33600000.0
2009-07-22 09:35:00,61.251,61.256,61.237,61.241,52800000.0
2009-07-22 09:36:00,61.23,61.232,61.218,61.232,46400000.0
2009-07-22 09:37:00,61.227,61.253,61.227,61.253,33600000.0
2009-07-22 09:38:00,61.253,61.275,61.253,61.273,12800000.0
2009-07-22 09:39:00,61.284,61.295,61.273,61.292,43200000.0
2009-07-22 09:40:00,61.297,61.297,61.291,61.294,46400000.0
2009-07-22 09:41:00,61.299,61.322,61.299,61.317,30400000.0
2009-07-22 09:42:00,61.315,61.328,61.315,61.328,43200000.0
2009-07-22 09:43:00,61.32,61.32,61.289,61.289,56000000.0
2009-07-22 09:44:00,61.281,61.29,61.279,61.29,30400000.0
2009-07-22 09:45:00,61.284,61.285,61.27,61.27,19200000.0
2009-07-22 09:46:00,61.269,61.269,61.262,61.262,27200000.0
2009-07-22 09:47:00,61.262,61.281,61.262,61.281,12800000.0
2009-07-22 09:48:00,61.29,61.304,61.288,61.304,9600000.0
2009-07-22 09:49:00,61.302,61.313,61.295,61.313,9600000.0
2009-07-22 09:50:00,61.319,61.319,61.299,61.3,33600000.0
2009-07-22 09:51:00,61.295,61.309,61.285,61.285,84800000.0
2009-07-22 09:52:00,61.28,61.298,61.28,61.294,35200000.0
2009-07-22 09:53:00,61.288,61.288,61.272,61.278,30400000.0
2009-07-22 09:54:00,61.282,61.282,61.265,61.269,12800000.0
2009-07-22 09:55:00,61.265,61.279,61.265,61.275,33600000.0
2009-07-22 09:56:00,61.281,61.29,61.275,61.276,36800000.0
2009-07-22 09:57:00,61.278,61.282,61.277,61.282,24000000.0
2009-07-22 09:58:00,61.247,61.268,61.247,61.263,32000000.0
2009-07-22 09:59:00,61.27,61.27,61.25,61.25,51200000.0
2009-07-22 10:00:00,61.265,61.269,61.256,61.258,62400000.0
2009-07-22 10:01:00,61.271,61.278,61.271,61.278,8000000.0
2009-07-22 10:02:00,61.274,61.284,61.271,61.284,36800000.0
2009-07-22 10:03:00,61.294,61.294,61.279,61.283,44800000.0
2009-07-22 10:04:00,61.24,61.27,61.24,61.255,40000000.0
2009-07-22 10:05:00,61.284,61.289,61.279,61.283,38400000.0
2009-07-22 10:06:00,61.282,61.295,61.282,61.295,33600000.0
2009-07-22 10:07:00,61.3,61.301,61.29,61.299,43200000.0
2009-07-22 10:08:00,61.312,61.312,61.296,61.304,49600000.0
2009-07-22 10:09:00,61.321,61.321,61.308,61.314,12800000.0
2009-07-22 10:10:00,61.313,61.315,61.301,61.301,46400000.0
2009-07-22 10:11:00,61.299,61.304,61.293,61.295,57600000.0
2009-07-22 10:12:00,61.3,61.3,61.282,61.282,58000000.0
2009-07-22 10:13:00,61.254,61.259,61.243,61.243,41600000.0
2009-07-22 10:14:00,61.245,61.249,61.223,61.223,30400000.0
2009-07-22 10:15:00,61.204,61.204,61.184,61.199,30400000.0
2009-07-22 10:16:00,61.199,61.207,61.198,61.203,17600000.0
2009-07-22 10:17:00,61.195,61.207,61.195,61.201,12800000.0
2009-07-22 10:18:00,61.182,61.197,61.182,61.196,12800000.0
2009-07-22 10:19:00,61.182,61.182,61.164,61.164,75200000.0
2009-07-22 10:20:00,61.17,61.172,61.153,61.153,9600000.0
2009-07-22 10:21:00,61.13,61.13,61.109,61.109,35200000.0
2009-07-22 10:22:00,61.092,61.099,61.089,61.094,16000000.0
2009-07-22 10:23:00,61.077,61.08,61.064,61.073,33600000.0
2009-07-22 10:24:00,61.069,61.109,61.069,61.109,43200000.0
2009-07-22 10:25:00,61.104,61.104,61.078,61.078,64000000.0
2009-07-22 10:26:00,61.072,61.072,61.065,61.066,36800000.0
2009-07-22 10:27:00,61.038,61.038,61.0,61.005,53200000.0
2009-07-22 10:28:00,61.013,61.029,61.009,61.016,88000000.0
2009-07-22 10:29:00,61.028,61.028,61.007,61.007,9600000.0
2009-07-22 10:30:00,61.031,61.116,61.031,61.116,27200000.0
2009-07-22 10:31:00,61.122,61.137,61.122,61.129,32000000.0
2009-07-22 10:32:00,61.12,61.135,61.112,61.135,46400000.0
2009-07-22 10:33:00,61.12,61.12,61.094,61.094,35200000.0
2009-07-22 10:34:00,61.091,61.102,61.09,61.102,17600000.0
2009-07-22 10:35:00,61.113,61.135,61.111,61.135,8000000.0
2009-07-22 10:36:00,61.135,61.137,61.127,61.127,8000000.0
2009-07-22 10:37:00,61.129,61.129,61.112,61.112,19200000.0
2009-07-22 10:38:00,61.098,61.098,61.076,61.087,28800000.0
2009-07-22 10:39:00,61.057,61.06,61.053,61.057,16000000.0
2009-07-22 10:40:00,61.059,61.059,61.017,61.034,24000000.0
2009-07-22 10:41:00,61.056,61.074,61.056,61.074,57600000.0
2009-07-22 10:42:00,61.071,61.079,61.061,61.061,38400000.0
2009-07-22 10:43:00,61.057,61.057,61.04,61.04,9600000.0
2009-07-22 10:44:00,61.04,61.043,61.031,61.043,19600000.0
2009-07-22 10:45:00,61.075,61.088,61.075,61.088,22400000.0
2009-07-22 10:46:00,61.092,61.104,61.092,61.104,28800000.0
2009-07-22 10:47:00,61.117,61.126,61.11,61.126,25600000.0
2009-07-22 10:48:00,61.145,61.164,61.145,61.147,38400000.0
2009-07-22 10:49:00,61.142,61.142,61.133,61.142,26000000.0
2009-07-22 10:50:00,61.143,61.163,61.143,61.158,58600000.0
2009-07-22 10:51:00,61.165,61.17,61.163,61.168,68800000.0
2009-07-22 10:52:00,61.175,61.184,61.171,61.171,35200000.0
2009-07-22 10:53:00,61.171,61.184,61.17,61.184,59200000.0
2009-07-22 10:54:00,61.175,61.179,61.167,61.167,54400000.0
2009-07-22 10:55:00,61.157,61.166,61.154,61.158,41600000.0
2009-07-22 10:56:00,61.165,61.175,61.16,61.164,45200000.0
2009-07-22 10:57:00,61.172,61.179,61.164,61.179,33600000.0
2009-07-22 10:58:00,61.182,61.182,61.17,61.17,40000000.0
2009-07-22 10:59:00,61.174,61.183,61.174,61.179,49600000.0
2009-07-22 11:00:00,61.168,61.168,61.136,61.136,51600000.0
2009-07-22 11:01:00,61.135,61.142,61.132,61.142,9600000.0
2009-07-22 11:02:00,61.151,61.161,61.146,61.161,19200000.0
2009-07-22 11:03:00,61.154,61.16,61.141,61.141,36800000.0
2009-07-22 11:04:00,61.118,61.118,61.071,61.071,27600000.0
2009-07-22 11:05:00,61.057,61.057,61.044,61.056,11200000.0
2009-07-22 11:06:00,61.051,61.053,61.043,61.046,30800000.0
2009-07-22 11:07:00,61.037,61.043,61.03,61.033,46800000.0
2009-07-22 11:08:00,61.016,61.017,61.006,61.006,32000000.0
2009-07-22 11:09:00,61.031,61.038,61.027,61.036,74600000.0
2009-07-22 11:10:00,61.034,61.036,61.017,61.018,36800000.0
2009-07-22 11:11:00,61.009,61.016,61.0,61.016,52800000.0
2009-07-22 11:12:00,61.014,61.014,60.993,60.993,70400000.0
2009-07-22 11:13:00,60.99,60.996,60.989,60.996,12800000.0
2009-07-22 11:14:00,60.978,60.989,60.978,60.988,57600000.0
2009-07-22 11:15:00,60.989,60.999,60.988,60.999,8000000.0
2009-07-22 11:16:00,61.01,61.019,61.007,61.019,17600000.0
2009-07-22 11:17:00,61.012,61.026,61.012,61.026,54400000.0
2009-07-22 11:18:00,61.034,61.065,61.034,61.06,74000000.0
2009-07-22 11:19:00,61.075,61.082,61.066,61.07,56000000.0
2009-07-22 11:20:00,61.055,61.067,61.055,61.065,35200000.0
2009-07-22 11:21:00,61.06,61.072,61.059,61.072,40000000.0
2009-07-22 11:22:00,61.075,61.088,61.075,61.088,42000000.0
2009-07-22 11:23:00,61.074,61.078,61.067,61.068,51200000.0
2009-07-22 11:24:00,61.065,61.065,61.045,61.047,52800000.0
2009-07-22 11:25:00,61.036,61.057,61.036,61.044,35200000.0
2009-07-22 11:26:00,61.048,61.063,61.048,61.059,27200000.0
2009-07-22 11:27:00,61.071,61.085,61.071,61.081,9600000.0
2009-07-22 11:28:00,61.083,61.094,61.083,61.092,41600000.0
2009-07-22 11:29:00,61.074,61.089,61.058,61.059,43200000.0
2009-07-22 11:30:00,61.085,61.085,61.078,61.08,11200000.0
2009-07-22 11:31:00,61.078,61.089,61.078,61.085,27200000.0
2009-07-22 11:32:00,61.098,61.098,61.078,61.078,35600000.0
2009-07-22 11:33:00,61.07,61.079,61.07,61.079,17600000.0
2009-07-22 11:34:00,61.072,61.077,61.07,61.077,33600000.0
2009-07-22 11:35:00,61.075,61.08,61.07,61.08,8000000.0
2009-07-22 11:36:00,61.084,61.092,61.079,61.086,43200000.0
2009-07-22 11:37:00,61.088,61.088,61.052,61.062,41600000.0
2009-07-22 11:38:00,61.066,61.066,61.054,61.066,27200000.0
2009-07-22 11:39:00,61.067,61.077,61.067,61.077,10600000.0
2009-07-22 11:40:00,61.055,61.074,61.055,61.07,22400000.0
2009-07-22 11:41:00,61.088,61.103,61.088,61.102,38400000.0
2009-07-22 11:42:00,61.118,61.124,61.114,61.124,38400000.0
2009-07-22 11:43:00,61.137,61.137,61.114,61.114,17600000.0
2009-07-22 11:44:00,61.13,61.138,61.128,61.135,59200000.0
2009-07-22 11:45:00,61.143,61.158,61.143,61.158,49600000.0
2009-07-22 11:46:00,61.164,61.169,61.159,61.169,11200000.0
2009-07-22 11:47:00,61.159,61.163,61.154,61.154,56000000.0
2009-07-22 11:48:00,61.136,61.142,61.132,61.132,12800000.0
2009-07-22 11:49:00,61.142,61.16,61.142,61.16,41600000.0
2009-07-22 11:50:00,61.163,61.164,61.156,61.163,44800000.0
2009-07-22 11:51:00,61.163,61.166,61.153,61.166,44800000.0
2009-07-22 11:52:00,61.129,61.129,61.075,61.075,32000000.0
2009-07-22 11:53:00,61.07,61.073,61.047,61.051,35200000.0
2009-07-22 11:54:00,61.073,61.081,61.063,61.081,48000000.0
2009-07-22 11:55:00,61.098,61.105,61.091,61.105,44800000.0
2009-07-22 11:56:00,61.101,61.112,61.101,61.104,64000000.0
2009-07-22 11:57:00,61.098,61.098,61.082,61.084,22400000.0
2009-07-22 11:58:00,61.08,61.093,61.08,61.093,42000000.0
2009-07-22 11:59:00,61.119,61.125,61.118,61.121,51200000.0
2009-07-22 12:00:00,61.132,61.148,61.131,61.131,36800000.0
2009-07-22 12:01:00,61.125,61.135,61.123,61.135,19200000.0
2009-07-22 12:02:00,61.144,61.168,61.144,61.168,8000000.0
2009-07-22 12:03:00,61.189,61.192,61.183,61.189,51200000.0
2009-07-22 12:04:00,61.186,61.186,61.161,61.164,24000000.0
2009-07-22 12:05:00,61.157,61.17,61.157,61.17,28800000.0
2009-07-22 12:06:00,61.175,61.186,61.173,61.186,24000000.0
2009-07-22 12:07:00,61.184,61.187,61.175,61.182,20800000.0
2009-07-22 12:08:00,61.186,61.191,61.183,61.191,43200000.0
2009-07-22 12:09:00,61.188,61.2,61.186,61.2,25600000.0
2009-07-22 12:10:00,61.199,61.199,61.182,61.182,11200000.0
2009-07-22 12:11:00,61.168,61.168,61.158,61.16,27200000.0
2009-07-22 12:12:00,61.15,61.164,61.15,61.151,30400000.0
2009-07-22 12:13:00,61.162,61.233,61.162,61.233,14400000.0
2009-07-22 12:14:00,61.262,61.288,61.251,61.288,8000000.0
2009-07-22 12:15:00,61.309,61.325,61.309,61.325,27200000.0
2009-07-22 12:16:00,61.325,61.325,61.301,61.301,27200000.0
2009-07-22 12:17:00,61.293,61.293,61.266,61.266,43200000.0
2009-07-22 12:18:00,61.266,61.276,61.258,61.268,25600000.0
2009-07-22 12:19:00,61.283,61.287,61.275,61.278,35200000.0
2009-07-22 12:20:00,61.278,61.278,61.266,61.268,36800000.0
2009-07-22 12:21:00,61.271,61.273,61.255,61.263,59200000.0
2009-07-22 12:22:00,61.26,61.26,61.245,61.245,30400000.0
2009-07-22 12:23:00,61.234,61.234,61.225,61.226,32000000.0
2009-07-22 12:24:00,61.228,61.233,61.217,61.23,33600000.0
2009-07-22 12:25:00,61.228,61.242,61.228,61.239,22400000.0
2009-07-22 12:26:00,61.247,61.266,61.247,61.266,30400000.0
2009-07-22 12:27:00,61.274,61.286,61.274,61.286,30400000.0
2009-07-22 12:28:00,61.281,61.281,61.256,61.256,60800000.0
2009-07-22 12:29:00,61.144,61.254,61.128,61.157,115600000.0
2009-07-22 12:30:00,61.149,61.26,61.141,61.199,46400000.0
2009-07-22 12:31:00,61.17,61.17,61.143,61.143,70400000.0
2009-07-22 12:32:00,61.135,61.164,61.135,61.164,28800000.0
2009-07-22 12:33:00,61.175,61.176,61.165,61.171,40000000.0
2009-07-22 12:34:00,61.167,61.167,61.156,61.157,27200000.0
2009-07-22 12:35:00,61.167,61.171,61.163,61.17,25600000.0
2009-07-22 12:36:00,61.171,61.183,61.171,61.181,48000000.0
2009-07-22 12:37:00,61.173,61.173,61.165,61.168,8000000.0
2009-07-22 12:38:00,61.168,61.172,61.16,61.16,8000000.0
2009-07-22 12:39:00,61.168,61.174,61.167,61.174,24000000.0
2009-07-22 12:40:00,61.172,61.173,61.163,61.163,16000000.0
2009-07-22 12:41:00,61.162,61.162,61.149,61.149,22400000.0
2009-07-22 12:42:00,61.134,61.151,61.134,61.151,22800000.0
2009-07-22 12:43:00,61.151,61.151,61.135,61.139,36800000.0
2009-07-22 12:44:00,61.139,61.141,61.134,61.134,22400000.0
2009-07-22 12:45:00,61.124,61.136,61.12,61.12,35200000.0
2009-07-22 12:46:00,61.124,61.154,61.124,61.154,44800000.0
2009-07-22 12:47:00,61.153,61.153,61.134,61.134,30400000.0
2009-07-22 12:48:00,61.13,61.15,61.13,61.15,32000000.0
2009-07-22 12:49:00,61.162,61.165,61.155,61.155,40800000.0
2009-07-22 12:50:00,61.151,61.159,61.146,61.152,16000000.0
2009-07-22 12:51:00,61.155,61.198,61.155,61.198,22400000.0
2009-07-22 12:52:00,61.2,61.2,61.19,61.193,26000000.0
2009-07-22 12:53:00,61.171,61.18,61.171,61.18,11200000.0
2009-07-22 12:54:00,61.187,61.193,61.178,61.178,11200000.0
2009-07-22 12:55:00,61.198,61.202,61.193,61.194,24000000.0
2009-07-22 12:56:00,61.162,61.162,61.148,61.153,12800000.0
2009-07-22 12:57:00,61.153,61.16,61.147,61.151,27200000.0
2009-07-22 12:58:00,61.155,61.199,61.155,61.199,12800000.0
2009-07-22 12:59:00,61.214,61.217,61.211,61.217,14400000.0
2009-07-22 13:00:00,61.195,61.195,61.17,61.17,8000000.0
2009-07-22 13:01:00,61.176,61.216,61.176,61.216,17600000.0
2009-07-22 13:02:00,61.221,61.276,61.221,61.276,13200000.0
2009-07-22 13:03:00,61.271,61.281,61.27,61.27,12800000.0
2009-07-22 13:04:00,61.258,61.268,61.242,61.268,16000000.0
2009-07-22 13:05:00,61.276,61.276,61.262,61.268,12800000.0
2009-07-22 13:06:00,61.259,61.283,61.255,61.283,17600000.0
2009-07-22 13:07:00,61.278,61.281,61.276,61.278,12800000.0
2009-07-22 13:08:00,61.27,61.271,61.263,61.267,32000000.0
2009-07-22 13:09:00,61.266,61.269,61.257,61.257,28800000.0
2009-07-22 13:10:00,61.263,61.267,61.243,61.247,32000000.0
2009-07-22 13:11:00,61.242,61.256,61.242,61.243,19600000.0
2009-07-22 13:12:00,61.213,61.221,61.197,61.21,16000000.0
2009-07-22 13:13:00,61.234,61.234,61.188,61.188,11200000.0
2009-07-22 13:14:00,61.194,61.198,61.191,61.194,11600000.0
2009-07-22 13:15:00,61.19,61.223,61.19,61.222,11200000.0
2009-07-22 13:16:00,61.23,61.247,61.23,61.247,25600000.0
2009-07-22 13:17:00,61.269,61.277,61.261,61.27,12800000.0
2009-07-22 13:18:00,61.256,61.262,61.252,61.252,56000000.0
2009-07-22 13:19:00,61.244,61.252,61.244,61.244,8000000.0
2009-07-22 13:20:00,61.268,61.275,61.262,61.275,12800000.0
2009-07-22 13:21:00,61.293,61.297,61.283,61.283,56000000.0
2009-07-22 13:22:00,61.282,61.293,61.282,61.293,11200000.0
2009-07-22 13:23:00,61.298,61.308,61.28,61.308,12800000.0
2009-07-22 13:24:00,61.297,61.297,61.264,61.264,14400000.0
2009-07-22 13:25:00,61.265,61.282,61.258,61.282,33600000.0
2009-07-22 13:26:00,61.284,61.294,61.279,61.284,24000000.0
2009-07-22 13:27:00,61.293,61.295,61.29,61.291,40000000.0
2009-07-22 13:28:00,61.286,61.288,61.269,61.269,20800000.0
2009-07-22 13:29:00,61.266,61.266,61.253,61.254,22400000.0
2009-07-22 13:30:00,61.261,61.314,61.261,61.304,36800000.0
2009-07-22 13:31:00,61.307,61.313,61.295,61.301,11200000.0
2009-07-22 13:32:00,61.319,61.319,61.31,61.31,17600000.0
2009-07-22 13:33:00,61.314,61.326,61.314,61.323,12800000.0
2009-07-22 13:34:00,61.327,61.339,61.323,61.333,13200000.0
2009-07-22 13:35:00,61.334,61.348,61.332,61.348,12800000.0
2009-07-22 13:36:00,61.355,61.357,61.346,61.357,48000000.0
2009-07-22 13:37:00,61.347,61.366,61.336,61.366,24000000.0
2009-07-22 13:38:00,61.338,61.356,61.338,61.356,29200000.0
2009-07-22 13:39:00,61.355,61.375,61.355,61.374,25600000.0
2009-07-22 13:40:00,61.374,61.381,61.358,61.358,9600000.0
2009-07-22 13:41:00,61.36,61.365,61.343,61.343,16000000.0
2009-07-22 13:42:00,61.337,61.352,61.337,61.344,12800000.0
2009-07-22 13:43:00,61.343,61.344,61.311,61.311,25600000.0
2009-07-22 13:44:00,61.319,61.326,61.317,61.32,29200000.0
2009-07-22 13:45:00,61.328,61.328,61.315,61.324,12800000.0
2009-07-22 13:46:00,61.322,61.322,61.311,61.314,9600000.0
2009-07-22 13:47:00,61.306,61.314,61.298,61.299,27200000.0
2009-07-22 13:48:00,61.295,61.316,61.294,61.316,9600000.0
2009-07-22 13:49:00,61.324,61.33,61.323,61.325,33600000.0
2009-07-22 13:50:00,61.315,61.319,61.31,61.319,33600000.0
2009-07-22 13:51:00,61.315,61.315,61.306,61.306,8000000.0
2009-07-22 13:52:00,61.305,61.305,61.293,61.295,40000000.0
2009-07-22 13:53:00,61.293,61.299,61.289,61.293,36800000.0
2009-07-22 13:54:00,61.297,61.297,61.268,61.268,24000000.0
2009-07-22 13:55:00,61.259,61.259,61.25,61.254,11600000.0
2009-07-22 13:56:00,61.242,61.243,61.238,61.238,14400000.0
2009-07-22 13:57:00,61.24,61.24,61.229,61.231,14400000.0
2009-07-22 13:58:00,61.254,61.261,61.251,61.258,32400000.0
2009-07-22 13:59:00,61.271,61.306,61.271,61.306,48000000.0
2009-07-22 14:00:00,61.321,61.336,61.321,61.336,32400000.0
2009-07-22 14:01:00,61.352,61.352,61.339,61.339,14400000.0
2009-07-22 14:02:00,61.282,61.282,61.212,61.22,28800000.0
2009-07-22 14:03:00,61.229,61.229,61.19,61.19,14400000.0
2009-07-22 14:04:00,61.171,61.185,61.165,61.185,9600000.0
2009-07-22 14:05:00,61.211,61.217,61.204,61.207,25600000.0
2009-07-22 14:06:00,61.206,61.206,61.169,61.169,17600000.0
2009-07-22 14:07:00,61.16,61.16,61.138,61.152,12800000.0
2009-07-22 14:08:00,61.14,61.14,61.098,61.098,24400000.0
2009-07-22 14:09:00,61.096,61.102,61.086,61.097,11200000.0
2009-07-22 14:10:00,61.106,61.115,61.106,61.115,17600000.0
2009-07-22 14:11:00,61.113,61.143,61.109,61.143,12800000.0
2009-07-22 14:12:00,61.166,61.182,61.161,61.182,12800000.0
2009-07-22 14:13:00,61.184,61.196,61.176,61.196,24000000.0
2009-07-22 14:14:00,61.173,61.173,61.15,61.15,20800000.0
2009-07-22 14:15:00,61.116,61.116,61.07,61.07,33600000.0
2009-07-22 14:16:00,61.048,61.048,61.006,61.006,27200000.0
2009-07-22 14:17:00,60.967,60.967,60.888,60.888,11600000.0
2009-07-22 14:18:00,60.864,60.889,60.845,60.889,16000000.0
2009-07-22 14:19:00,60.908,60.935,60.908,60.922,40000000.0
2009-07-22 14:20:00,60.911,60.911,60.898,60.907,14400000.0
2009-07-22 14:21:00,60.915,60.942,60.913,60.942,33600000.0
2009-07-22 14:22:00,60.957,61.004,60.957,61.004,14400000.0
2009-07-22 14:23:00,61.01,61.038,61.01,61.038,17600000.0
2009-07-22 14:24:00,60.998,61.002,60.986,60.994,36800000.0
2009-07-22 14:25:00,61.003,61.042,61.003,61.033,12800000.0
2009-07-22 14:26:00,61.055,61.062,61.052,61.058,19200000.0
2009-07-22 14:27:00,61.062,61.069,61.05,61.05,11200000.0
2009-07-22 14:28:00,61.033,61.033,61.02,61.022,11200000.0
2009-07-22 14:29:00,61.004,61.004,60.993,60.993,12800000.0
2009-07-22 14:30:00,61.012,61.051,60.98,60.98,11200000.0
2009-07-22 14:31:00,61.102,61.108,61.002,61.089,16000000.0
2009-07-22 14:32:00,61.077,61.077,61.059,61.059,9600000.0
2009-07-22 14:33:00,61.052,61.053,61.044,61.044,17600000.0
2009-07-22 14:34:00,61.039,61.044,61.028,61.028,17600000.0
2009-07-22 14:35:00,61.028,61.029,61.012,61.016,11200000.0
2009-07-22 14:36:00,61.024,61.034,61.024,61.026,14400000.0
2009-07-22 14:37:00,61.013,61.013,60.988,61.007,12800000.0
2009-07-22 14:38:00,61.003,61.006,60.991,61.006,11200000.0
2009-07-22 14:39:00,60.992,61.006,60.992,60.999,18000000.0
2009-07-22 14:40:00,61.019,61.019,61.01,61.018,16000000.0
2009-07-22 14:41:00,61.011,61.011,60.984,60.985,11200000.0
2009-07-22 14:42:00,60.977,60.977,60.953,60.96,9600000.0
2009-07-22 14:43:00,60.954,60.954,60.925,60.925,17600000.0
2009-07-22 14:44:00,60.913,60.913,60.901,60.913,13200000.0
2009-07-22 14:45:00,60.927,60.943,60.926,60.943,8000000.0
2009-07-22 14:46:00,60.957,60.957,60.925,60.927,17600000.0
2009-07-22 14:47:00,60.917,60.922,60.915,60.917,12800000.0
2009-07-22 14:48:00,60.919,60.966,60.919,60.966,11200000.0
2009-07-22 14:49:00,60.981,60.995,60.981,60.995,9600000.0
2009-07-22 14:50:00,60.987,60.987,60.966,60.966,12800000.0
2009-07-22 14:51:00,60.942,60.942,60.899,60.917,17600000.0
2009-07-22 14:52:00,60.903,60.903,60.896,60.902,14400000.0
2009-07-22 14:53:00,60.892,60.9,60.892,60.896,11200000.0
2009-07-22 14:54:00,60.899,60.913,60.894,60.904,12800000.0
2009-07-22 14:55:00,60.908,60.936,60.908,60.936,11200000.0
2009-07-22 14:56:00,60.948,60.948,60.921,60.932,16000000.0
2009-07-22 14:57:00,60.919,60.922,60.907,60.922,12800000.0
2009-07-22 14:58:00,60.932,60.967,60.924,60.967,14400000.0
2009-07-22 14:59:00,60.978,60.989,60.975,60.986,12800000.0
2009-07-22 15:00:00,60.979,61.029,60.979,61.029,16000000.0
2009-07-22 15:01:00,61.061,61.067,61.024,61.024,17600000.0
2009-07-22 15:02:00,61.021,61.03,61.018,61.018,11200000.0
2009-07-22 15:03:00,61.022,61.022,61.015,61.015,9600000.0
2009-07-22 15:04:00,61.038,61.052,61.038,61.052,16000000.0
2009-07-22 15:05:00,61.059,61.065,61.058,61.058,12800000.0
2009-07-22 15:06:00,61.059,61.102,61.059,61.096,11200000.0
2009-07-22 15:07:00,61.116,61.127,61.112,61.127,11200000.0
2009-07-22 15:08:00,61.127,61.142,61.126,61.14,11200000.0
2009-07-22 15:09:00,61.152,61.157,61.146,61.15,14400000.0
2009-07-22 15:10:00,61.138,61.14,61.126,61.13,16000000.0
2009-07-22 15:11:00,61.126,61.14,61.126,61.137,11200000.0
2009-07-22 15:12:00,61.106,61.122,61.106,61.118,9600000.0
2009-07-22 15:13:00,61.107,61.107,61.089,61.093,12800000.0
2009-07-22 15:14:00,61.077,61.082,61.073,61.082,8000000.0
2009-07-22 15:15:00,61.071,61.071,61.054,61.059,17600000.0
2009-07-22 15:16:00,61.053,61.074,61.052,61.074,12800000.0
2009-07-22 15:17:00,61.065,61.066,61.059,61.066,14400000.0
2009-07-22 15:18:00,61.06,61.06,61.05,61.054,13200000.0
2009-07-22 15:19:00,61.06,61.067,61.046,61.066,16000000.0
2009-07-22 15:20:00,61.059,61.063,61.053,61.053,16400000.0
2009-07-22 15:21:00,61.058,61.082,60.978,61.082,18000000.0
2009-07-22 15:22:00,61.071,61.074,61.061,61.069,11200000.0
2009-07-22 15:23:00,61.081,61.081,61.047,61.047,11200000.0
2009-07-22 15:24:00,61.032,61.032,61.023,61.032,11200000.0
2009-07-22 15:25:00,61.036,61.046,61.027,61.027,12800000.0
2009-07-22 15:26:00,61.023,61.03,61.023,61.027,14400000.0
2009-07-22 15:27:00,61.024,61.026,61.014,61.02,12800000.0
2009-07-22 15:28:00,61.006,61.009,60.994,61.002,12800000.0
2009-07-22 15:29:00,60.981,60.981,60.95,60.953,17600000.0
2009-07-22 15:30:00,60.967,60.971,60.964,60.97,17600000.0
2009-07-22 15:31:00,60.976,60.976,60.956,60.956,12800000.0
2009-07-22 15:32:00,61.005,61.024,61.001,61.024,11200000.0
2009-07-22 15:33:00,61.03,61.041,61.026,61.026,11200000.0
2009-07-22 15:34:00,61.039,61.095,61.039,61.095,11600000.0
2009-07-22 15:35:00,61.09,61.09,61.063,61.064,8000000.0
2009-07-22 15:36:00,61.049,61.053,61.042,61.044,14400000.0
2009-07-22 15:37:00,61.053,61.088,61.053,61.084,16000000.0
2009-07-22 15:38:00,61.099,61.119,61.088,61.101,16000000.0
2009-07-22 15:39:00,61.094,61.151,61.094,61.151,14400000.0
2009-07-22 15:40:00,61.175,61.177,61.155,61.162,12800000.0
2009-07-22 15:41:00,61.142,61.157,61.136,61.149,16000000.0
2009-07-22 15:42:00,61.143,61.143,61.076,61.116,17600000.0
2009-07-22 15:43:00,61.13,61.13,61.091,61.091,12800000.0
2009-07-22 15:44:00,61.096,61.102,61.096,61.098,8000000.0
2009-07-22 15:45:00,61.088,61.102,61.088,61.102,12800000.0
2009-07-22 15:46:00,61.106,61.122,61.102,61.122,11200000.0
2009-07-22 15:47:00,61.144,61.144,61.119,61.119,11200000.0
2009-07-22 15:48:00,61.11,61.121,61.11,61.12,12800000.0
2009-07-22 15:49:00,61.119,61.142,61.119,61.141,11200000.0
2009-07-22 15:50:00,61.159,61.163,61.15,61.159,14400000.0
2009-07-22 15:51:00,61.152,61.159,61.144,61.159,11200000.0
2009-07-22 15:52:00,61.225,61.274,61.225,61.274,11200000.0
2009-07-22 15:53:00,61.29,61.374,61.29,61.374,12800000.0
2009-07-22 15:54:00,61.358,61.36,61.338,61.351,17600000.0
2009-07-22 15:55:00,61.361,61.378,61.358,61.378,17600000.0
2009-07-22 15:56:00,61.348,61.348,61.327,61.327,8000000.0
2009-07-22 15:57:00,61.32,61.32,61.273,61.273,9600000.0
2009-07-22 15:58:00,61.252,61.266,61.246,61.266,11200000.0
2009-07-22 15:59:00,61.273,61.32,61.273,61.32,11200000.0
2009-07-22 16:00:00,61.331,61.38,61.331,61.38,11200000.0
2009-07-22 16:01:00,61.403,61.403,61.384,61.384,11200000.0
2009-07-22 16:02:00,61.373,61.391,61.373,61.39,17600000.0
2009-07-22 16:03:00,61.411,61.419,61.408,61.408,12800000.0
2009-07-22 16:04:00,61.414,61.417,61.356,61.399,11200000.0
2009-07-22 16:05:00,61.388,61.397,61.378,61.394,14400000.0
2009-07-22 16:06:00,61.416,61.43,61.413,61.429,16000000.0
2009-07-22 16:07:00,61.428,61.456,61.423,61.451,11200000.0
2009-07-22 16:08:00,61.421,61.421,61.408,61.408,11200000.0
2009-07-22 16:09:00,61.367,61.383,61.35,61.383,17600000.0
2009-07-22 16:10:00,61.398,61.404,61.383,61.383,12800000.0
2009-07-22 16:11:00,61.393,61.393,61.371,61.373,11200000.0
2009-07-22 16:12:00,61.342,61.342,61.279,61.279,9600000.0
2009-07-22 16:13:00,61.27,61.283,61.264,61.271,11200000.0
2009-07-22 16:14:00,61.277,61.292,61.276,61.276,14400000.0
2009-07-22 16:15:00,61.293,61.311,61.293,61.309,11200000.0
2009-07-22 16:16:00,61.305,61.305,61.273,61.28,11200000.0
2009-07-22 16:17:00,61.288,61.288,61.258,61.269,17600000.0
2009-07-22 16:18:00,61.261,61.268,61.243,61.243,12800000.0
2009-07-22 16:19:00,61.25,61.25,61.233,61.236,11200000.0
2009-07-22 16:20:00,61.238,61.25,61.235,61.249,11200000.0
2009-07-22 16:21:00,61.258,61.273,61.258,61.266,11200000.0
2009-07-22 16:22:00,61.247,61.286,61.247,61.286,11200000.0
2009-07-22 16:23:00,61.3,61.35,61.3,61.35,12800000.0
2009-07-22 16:24:00,61.363,61.363,61.35,61.35,11200000.0
2009-07-22 16:25:00,61.353,61.371,61.353,61.36,12800000.0
2009-07-22 16:26:00,61.366,61.373,61.333,61.333,12800000.0
2009-07-22 16:27:00,61.314,61.323,61.293,61.293,17600000.0
2009-07-22 16:28:00,61.291,61.301,61.286,61.301,11200000.0
2009-07-22 16:29:00,61.279,61.279,61.256,61.272,14400000.0
2009-07-22 16:30:00,61.318,61.333,61.318,61.333,14400000.0
2009-07-22 16:31:00,61.353,61.371,61.353,61.368,14400000.0
2009-07-22 16:32:00,61.332,61.332,61.307,61.322,8000000.0
2009-07-22 16:33:00,61.336,61.337,61.324,61.326,9600000.0
2009-07-22 16:34:00,61.333,61.342,61.318,61.333,17600000.0
2009-07-22 16:35:00,61.33,61.333,61.322,61.333,12800000.0
2009-07-22 16:36:00,61.353,61.359,61.35,61.35,11200000.0
2009-07-22 16:37:00,61.317,61.333,61.317,61.327,12800000.0
2009-07-22 16:38:00,61.328,61.347,61.328,61.337,14400000.0
2009-07-22 16:39:00,61.333,61.355,61.333,61.355,12800000.0
2009-07-22 16:40:00,61.352,61.356,61.348,61.35,17600000.0
2009-07-22 16:41:00,61.345,61.349,61.336,61.336,12800000.0
2009-07-22 16:42:00,61.324,61.324,61.301,61.312,11200000.0
2009-07-22 16:43:00,61.312,61.319,61.303,61.303,12800000.0
2009-07-22 16:44:00,61.291,61.293,61.279,61.293,11200000.0
2009-07-22 16:45:00,61.312,61.329,61.312,61.329,11200000.0
2009-07-22 16:46:00,61.328,61.342,61.313,61.342,14400000.0
2009-07-22 16:47:00,61.327,61.337,61.318,61.329,17600000.0
2009-07-22 16:48:00,61.33,61.339,61.33,61.338,11200000.0
2009-07-22 16:49:00,61.343,61.356,61.343,61.356,12800000.0
2009-07-22 16:50:00,61.377,61.385,61.371,61.385,17600000.0
2009-07-22 16:51:00,61.381,61.381,61.295,61.295,11200000.0
2009-07-22 16:52:00,61.356,61.403,61.356,61.403,17600000.0
2009-07-22 16:53:00,61.412,61.426,61.403,61.426,17600000.0
2009-07-22 16:54:00,61.434,61.434,61.413,61.413,11200000.0
2009-07-22 16:55:00,61.423,61.437,61.423,61.434,14400000.0
2009-07-22 16:56:00,61.449,61.512,61.449,61.5,12800000.0
2009-07-22 16:57:00,61.51,61.51,61.496,61.496,16000000.0
2009-07-22 16:58:00,61.49,61.491,61.482,61.488,12800000.0
2009-07-22 16:59:00,61.49,61.49,61.457,61.463,12800000.0
2009-07-22 17:00:00,61.431,61.431,61.395,61.396,11200000.0
2009-07-22 17:01:00,61.394,61.423,61.314,61.423,12800000.0
2009-07-22 17:02:00,61.424,61.424,61.416,61.423,16000000.0
2009-07-22 17:03:00,61.433,61.483,61.433,61.483,8000000.0
2009-07-22 17:04:00,61.51,61.542,61.51,61.542,11200000.0
2009-07-22 17:05:00,61.549,61.557,61.546,61.549,17600000.0
2009-07-22 17:06:00,61.544,61.564,61.541,61.56,11200000.0
2009-07-22 17:07:00,61.552,61.558,61.542,61.558,11200000.0
2009-07-22 17:08:00,61.595,61.624,61.595,61.619,17600000.0
2009-07-22 17:09:00,61.607,61.607,61.581,61.599,8000000.0
2009-07-22 17:10:00,61.584,61.584,61.555,61.555,11200000.0
2009-07-22 17:11:00,61.579,61.583,61.574,61.583,12800000.0
2009-07-22 17:12:00,61.58,61.584,61.562,61.564,12800000.0
2009-07-22 17:13:00,61.55,61.55,61.535,61.535,12800000.0
2009-07-22 17:14:00,61.55,61.582,61.55,61.582,12800000.0
2009-07-22 17:15:00,61.58,61.58,61.565,61.572,12800000.0
2009-07-22 17:16:00,61.559,61.584,61.559,61.584,11200000.0
2009-07-22 17:17:00,61.583,61.601,61.567,61.601,11200000.0
2009-07-22 17:18:00,61.606,61.61,61.603,61.61,9600000.0
2009-07-22 17:19:00,61.583,61.583,61.567,61.567,8000000.0
2009-07-22 17:20:00,61.569,61.569,61.551,61.551,11200000.0
2009-07-22 17:21:00,61.55,61.55,61.524,61.524,12800000.0
2009-07-22 17:22:00,61.513,61.537,61.448,61.537,11200000.0
2009-07-22 17:23:00,61.572,61.574,61.565,61.565,8000000.0
2009-07-22 17:24:00,61.55,61.551,61.52,61.52,11200000.0
2009-07-22 17:25:00,61.515,61.525,61.514,61.525,11600000.0
2009-07-22 17:26:00,61.548,61.565,61.548,61.551,11200000.0
2009-07-22 17:27:00,61.546,61.546,61.53,61.53,17600000.0
2009-07-22 17:28:00,61.54,61.54,61.509,61.527,12800000.0
2009-07-22 17:29:00,61.5,61.505,61.481,61.494,13200000.0
2009-07-22 17:30:00,61.518,61.522,61.512,61.512,11200000.0
2009-07-22 17:31:00,61.497,61.503,61.484,61.502,12800000.0
2009-07-22 17:32:00,61.516,61.56,61.516,61.56,11200000.0
2009-07-22 17:33:00,61.594,61.61,61.594,61.607,12800000.0
2009-07-22 17:34:00,61.604,61.604,61.572,61.575,11200000.0
2009-07-22 17:35:00,61.565,61.566,61.555,61.555,12800000.0
2009-07-22 17:36:00,61.545,61.545,61.519,61.527,11200000.0
2009-07-22 17:37:00,61.541,61.553,61.541,61.541,9600000.0
2009-07-22 17:38:00,61.547,61.573,61.547,61.573,8000000.0
2009-07-22 17:39:00,61.571,61.579,61.567,61.572,17600000.0
2009-07-22 17:40:00,61.563,61.563,61.557,61.562,11200000.0
2009-07-22 17:41:00,61.556,61.567,61.544,61.567,11200000.0
2009-07-22 17:42:00,61.594,61.605,61.594,61.598,11200000.0
2009-07-22 17:43:00,61.592,61.592,61.571,61.571,8000000.0
2009-07-22 17:44:00,61.567,61.567,61.552,61.553,12800000.0
2009-07-22 17:45:00,61.549,61.549,61.525,61.537,11200000.0
2009-07-22 17:46:00,61.542,61.542,61.523,61.53,12800000.0
2009-07-22 17:47:00,61.533,61.533,61.517,61.525,12800000.0
2009-07-22 17:48:00,61.519,61.519,61.495,61.499,11200000.0
2009-07-22 17:49:00,61.488,61.501,61.485,61.501,11200000.0
2009-07-22 17:50:00,61.507,61.532,61.506,61.532,12800000.0
2009-07-22 17:51:00,61.524,61.524,61.514,61.519,11200000.0
2009-07-22 17:52:00,61.537,61.543,61.528,61.536,12800000.0
2009-07-22 17:53:00,61.546,61.548,61.528,61.528,17600000.0
2009-07-22 17:54:00,61.533,61.544,61.533,61.534,8000000.0
2009-07-22 17:55:00,61.548,61.589,61.548,61.589,12800000.0
2009-07-22 17:56:00,61.588,61.601,61.577,61.577,11200000.0
2009-07-22 17:57:00,61.569,61.576,61.567,61.576,16000000.0
2009-07-22 17:58:00,61.582,61.592,61.575,61.592,12800000.0
2009-07-22 17:59:00,61.589,61.59,61.579,61.589,11200000.0
2009-07-22 18:00:00,61.593,61.609,61.593,61.608,17600000.0
2009-07-22 18:01:00,61.606,61.607,61.511,61.604,17600000.0
2009-07-22 18:02:00,61.611,61.613,61.609,61.61,8000000.0
2009-07-22 18:03:00,61.61,61.615,61.608,61.615,12800000.0
2009-07-22 18:04:00,61.578,61.609,61.578,61.608,11200000.0
2009-07-22 18:05:00,61.613,61.613,61.602,61.604,17600000.0
2009-07-22 18:06:00,61.609,61.638,61.609,61.626,12800000.0
2009-07-22 18:07:00,61.633,61.638,61.628,61.629,11200000.0
2009-07-22 18:08:00,61.626,61.627,61.617,61.618,16000000.0
2009-07-22 18:09:00,61.622,61.629,61.615,61.625,17600000.0
2009-07-22 18:10:00,61.634,61.64,61.629,61.639,12800000.0
2009-07-22 18:11:00,61.65,61.688,61.65,61.688,11200000.0
2009-07-22 18:12:00,61.702,61.71,61.679,61.679,12800000.0
2009-07-22 18:13:00,61.656,61.672,61.656,61.671,11200000.0
2009-07-22 18:14:00,61.666,61.669,61.656,61.656,12800000.0
2009-07-22 18:15:00,61.632,61.635,61.628,61.628,8000000.0
2009-07-22 18:16:00,61.648,61.659,61.646,61.646,12800000.0
2009-07-22 18:17:00,61.641,61.644,61.635,61.644,11200000.0
2009-07-22 18:18:00,61.635,61.637,61.632,61.633,11200000.0
2009-07-22 18:19:00,61.619,61.636,61.619,61.635,16000000.0
2009-07-22 18:20:00,61.644,61.649,61.64,61.649,12800000.0
2009-07-22 18:21:00,61.66,61.669,61.657,61.662,11200000.0
2009-07-22 18:22:00,61.65,61.663,61.6,61.662,16000000.0
2009-07-22 18:23:00,61.678,61.7,61.672,61.697,16000000.0
2009-07-22 18:24:00,61.712,61.712,61.698,61.698,12800000.0
2009-07-22 18:25:00,61.73,61.752,61.73,61.752,11200000.0
2009-07-22 18:26:00,61.745,61.775,61.745,61.772,12800000.0
2009-07-22 18:27:00,61.763,61.788,61.763,61.772,14400000.0
2009-07-22 18:28:00,61.785,61.785,61.782,61.782,9600000.0
2009-07-22 18:29:00,61.766,61.766,61.756,61.756,12800000.0
2009-07-22 18:30:00,61.763,61.763,61.734,61.734,11200000.0
2009-07-22 18:31:00,61.7,61.7,61.646,61.662,12800000.0
2009-07-22 18:32:00,61.695,61.713,61.695,61.709,11200000.0
2009-07-22 18:33:00,61.72,61.733,61.712,61.73,11200000.0
2009-07-22 18:34:00,61.73,61.731,61.723,61.724,12800000.0
2009-07-22 18:35:00,61.721,61.738,61.716,61.737,12800000.0
2009-07-22 18:36:00,61.744,61.746,61.733,61.733,12800000.0
2009-07-22 18:37:00,61.728,61.742,61.728,61.73,17600000.0
2009-07-22 18:38:00,61.739,61.744,61.738,61.738,11200000.0
2009-07-22 18:39:00,61.753,61.753,61.745,61.748,16000000.0
2009-07-22 18:40:00,61.75,61.752,61.737,61.752,12800000.0
2009-07-22 18:41:00,61.776,61.805,61.77,61.805,14400000.0
2009-07-22 18:42:00,61.84,61.863,61.84,61.856,11200000.0
2009-07-22 18:43:00,61.85,61.856,61.839,61.84,12800000.0
2009-07-22 18:44:00,61.85,61.897,61.85,61.893,11200000.0
2009-07-22 18:45:00,61.903,62.004,61.903,62.004,11200000.0
2009-07-22 18:46:00,62.012,62.016,62.008,62.008,11200000.0
2009-07-22 18:47:00,61.989,61.992,61.968,61.968,12800000.0
2009-07-22 18:48:00,62.006,62.032,62.006,62.016,12800000.0
2009-07-22 18:49:00,62.005,62.013,62.005,62.01,12800000.0
2009-07-22 18:50:00,61.999,61.999,61.964,61.964,17600000.0
2009-07-22 18:51:00,61.974,61.974,61.964,61.968,12800000.0
2009-07-22 18:52:00,62.005,62.01,62.0,62.0,9600000.0
2009-07-22 18:53:00,61.984,61.988,61.969,61.986,12800000.0
2009-07-22 18:54:00,61.962,61.962,61.906,61.906,11200000.0
2009-07-22 18:55:00,61.912,61.937,61.912,61.935,11200000.0
2009-07-22 18:56:00,61.934,61.934,61.883,61.883,16400000.0
2009-07-22 18:57:00,61.863,61.868,61.827,61.845,11200000.0
2009-07-22 18:58:00,61.885,61.902,61.885,61.902,11200000.0
2009-07-22 18:59:00,61.898,61.908,61.878,61.908,17600000.0
2009-07-22 19:00:00,61.91,61.91,61.889,61.896,12800000.0
2009-07-22 19:01:00,61.886,61.895,61.882,61.882,12800000.0
2009-07-22 19:02:00,61.903,61.904,61.878,61.878,11200000.0
2009-07-22 19:03:00,61.892,61.895,61.886,61.887,12800000.0
2009-07-22 19:04:00,61.849,61.853,61.837,61.852,16000000.0
2009-07-22 19:05:00,61.865,61.879,61.865,61.876,14400000.0
2009-07-22 19:06:00,61.881,61.886,61.871,61.871,16000000.0
2009-07-22 19:07:00,61.878,61.893,61.87,61.893,11200000.0
2009-07-22 19:08:00,61.881,61.882,61.867,61.876,17600000.0
2009-07-22 19:09:00,61.887,61.905,61.883,61.905,12800000.0
2009-07-22 19:10:00,61.911,61.929,61.906,61.929,17600000.0
2009-07-22 19:11:00,61.927,61.939,61.927,61.939,12800000.0
2009-07-22 19:12:00,61.943,61.965,61.941,61.965,11200000.0
2009-07-22 19:13:00,61.965,61.965,61.957,61.958,11200000.0
2009-07-22 19:14:00,61.961,61.998,61.961,61.993,16400000.0
2009-07-22 19:15:00,61.99,61.99,61.972,61.974,12800000.0
2009-07-22 19:16:00,61.967,61.986,61.966,61.986,13200000.0
2009-07-22 19:17:00,61.995,61.997,61.987,61.997,12800000.0
2009-07-22 19:18:00,62.004,62.044,62.004,62.044,17600000.0
2009-07-22 19:19:00,62.062,62.062,62.044,62.052,16000000.0
2009-07-22 19:20:00,62.047,62.052,62.034,62.034,16000000.0
2009-07-22 19:21:00,62.032,62.032,61.973,61.978,16000000.0
2009-07-22 19:22:00,61.975,61.975,61.947,61.947,11200000.0
2009-07-22 19:23:00,61.936,61.936,61.915,61.915,17600000.0
2009-07-22 19:24:00,61.907,61.912,61.882,61.912,17600000.0
2009-07-22 19:25:00,61.899,61.903,61.887,61.887,17600000.0
2009-07-22 19:26:00,61.879,61.884,61.878,61.88,11200000.0
2009-07-22 19:27:00,61.886,61.886,61.853,61.853,11200000.0
2009-07-22 19:28:00,61.868,61.874,61.866,61.866,12800000.0
2009-07-22 19:29:00,61.879,61.879,61.867,61.874,11200000.0
2009-07-22 19:30:00,61.883,61.883,61.873,61.874,14400000.0
2009-07-22 19:31:00,61.863,61.875,61.854,61.875,17600000.0
2009-07-22 19:32:00,61.89,61.901,61.886,61.892,12800000.0
2009-07-22 19:33:00,61.876,61.876,61.84,61.842,12800000.0
2009-07-22 19:34:00,61.839,61.839,61.831,61.833,9600000.0
2009-07-22 19:35:00,61.829,61.844,61.829,61.839,17600000.0
2009-07-22 19:36:00,61.841,61.884,61.841,61.884,11200000.0
2009-07-22 19:37:00,61.894,61.894,61.883,61.889,11200000.0
2009-07-22 19:38:00,61.875,61.895,61.875,61.895,9600000.0
2009-07-22 19:39:00,61.904,61.921,61.904,61.921,11200000.0
2009-07-22 19:40:00,61.928,61.935,61.921,61.926,14400000.0
2009-07-22 19:41:00,61.927,61.934,61.923,61.934,12800000.0
2009-07-22 19:42:00,61.951,61.958,61.948,61.956,12800000.0
2009-07-22 19:43:00,61.95,61.95,61.927,61.927,11200000.0
2009-07-22 19:44:00,61.919,61.919,61.899,61.91,16000000.0
2009-07-22 19:45:00,61.911,61.918,61.898,61.918,11200000.0
2009-07-22 19:46:00,61.901,61.902,61.888,61.888,8000000.0
2009-07-22 19:47:00,61.887,61.892,61.878,61.88,16000000.0
2009-07-22 19:48:00,61.88,61.895,61.872,61.895,11200000.0
2009-07-22 19:49:00,61.894,61.9,61.882,61.898,12800000.0
2009-07-22 19:50:00,61.906,61.911,61.896,61.896,12800000.0
2009-07-22 19:51:00,61.906,61.92,61.906,61.92,12800000.0
2009-07-22 19:52:00,61.93,61.93,61.919,61.92,11200000.0
2009-07-22 19:53:00,61.924,61.933,61.918,61.933,17600000.0
2009-07-22 19:54:00,61.909,61.924,61.909,61.918,14400000.0
2009-07-22 19:55:00,61.923,61.925,61.912,61.925,11200000.0
2009-07-22 19:56:00,61.923,61.924,61.915,61.919,11200000.0
2009-07-22 19:57:00,61.931,61.934,61.923,61.926,12800000.0
2009-07-22 19:58:00,61.925,61.925,61.92,61.921,8000000.0
2009-07-22 19:59:00,61.924,61.945,61.924,61.945,14400000.0
2009-07-22 20:00:00,61.952,62.002,61.952,62.0,12800000.0
2009-07-22 20:01:00,62.031,62.031,62.014,62.014,11200000.0
2009-07-22 20:02:00,62.033,62.049,62.033,62.037,9600000.0
2009-07-22 20:03:00,62.048,62.048,62.008,62.008,8000000.0
2009-07-22 20:04:00,61.948,61.948,61.923,61.94,12800000.0
2009-07-22 20:05:00,61.933,61.933,61.925,61.931,12800000.0
2009-07-22 20:06:00,61.943,61.943,61.93,61.934,12800000.0
2009-07-22 20:07:00,61.927,61.936,61.927,61.927,16000000.0
2009-07-22 20:08:00,61.93,61.93,61.895,61.895,12800000.0
2009-07-22 20:09:00,61.87,61.886,61.869,61.886,8000000.0
2009-07-22 20:10:00,61.895,61.915,61.895,61.915,17600000.0
2009-07-22 20:11:00,61.907,61.907,61.895,61.897,8000000.0
2009-07-22 20:12:00,61.886,61.887,61.868,61.869,14400000.0
2009-07-22 20:13:00,61.875,61.881,61.871,61.881,11200000.0
2009-07-22 20:14:00,61.894,61.901,61.892,61.901,8000000.0
2009-07-22 20:15:00,61.906,61.913,61.906,61.913,11200000.0
2009-07-22 20:16:00,61.914,61.934,61.914,61.933,12800000.0
2009-07-22 20:17:00,61.941,61.945,61.939,61.945,12800000.0
2009-07-22 20:18:00,61.933,61.944,61.93,61.93,12800000.0
2009-07-22 20:19:00,61.922,61.93,61.917,61.93,11200000.0
2009-07-22 20:20:00,61.932,61.934,61.924,61.927,11200000.0
2009-07-22 20:21:00,61.926,61.936,61.926,61.936,11200000.0
2009-07-22 20:22:00,61.93,61.93,61.893,61.893,11200000.0
2009-07-22 20:23:00,61.896,61.896,61.865,61.865,8000000.0
2009-07-22 20:24:00,61.859,61.861,61.827,61.827,16000000.0
2009-07-22 20:25:00,61.815,61.822,61.815,61.822,12800000.0
2009-07-22 20:26:00,61.82,61.821,61.806,61.814,17600000.0
2009-07-22 20:27:00,61.821,61.832,61.821,61.832,12800000.0
2009-07-22 20:28:00,61.847,61.862,61.847,61.848,17600000.0
2009-07-22 20:29:00,61.846,61.846,61.829,61.833,12800000.0
2009-07-22 20:30:00,61.825,61.832,61.821,61.827,14400000.0
2009-07-22 20:31:00,61.83,61.836,61.83,61.83,14400000.0
2009-07-22 20:32:00,61.834,61.839,61.834,61.839,8000000.0
2009-07-22 20:33:00,61.837,61.837,61.815,61.822,16000000.0
2009-07-22 20:34:00,61.826,61.834,61.819,61.83,9600000.0
2009-07-22 20:35:00,61.827,61.847,61.827,61.845,16000000.0
2009-07-22 20:36:00,61.843,61.843,61.835,61.835,11200000.0
2009-07-22 20:37:00,61.833,61.838,61.833,61.833,8000000.0
2009-07-22 20:38:00,61.831,61.834,61.83,61.83,12800000.0
2009-07-22 20:39:00,61.839,61.839,61.831,61.831,8000000.0
2009-07-22 20:40:00,61.815,61.815,61.805,61.805,12800000.0
2009-07-22 20:41:00,61.805,61.828,61.805,61.828,6400000.0
2009-07-22 20:42:00,61.855,61.868,61.855,61.861,12800000.0
2009-07-22 20:43:00,61.846,61.849,61.831,61.845,17600000.0
2009-07-22 20:44:00,61.859,61.871,61.859,61.869,11200000.0
2009-07-22 20:45:00,61.877,61.877,61.838,61.845,8000000.0
2009-07-22 20:46:00,61.84,61.84,61.829,61.835,9600000.0
2009-07-22 20:47:00,61.843,61.844,61.832,61.832,11200000.0
2009-07-22 20:48:00,61.843,61.868,61.842,61.868,12800000.0
2009-07-22 20:49:00,61.845,61.845,61.818,61.828,11200000.0
2009-07-22 20:50:00,61.834,61.843,61.825,61.843,12800000.0
2009-07-22 20:51:00,61.855,61.856,61.849,61.856,11200000.0
2009-07-22 20:52:00,61.844,61.851,61.839,61.851,11200000.0
2009-07-22 20:53:00,61.872,61.872,61.846,61.846,12800000.0
2009-07-22 20:54:00,61.848,61.848,61.837,61.842,11200000.0
2009-07-22 20:55:00,61.83,61.837,61.815,61.815,12800000.0
2009-07-22 20:56:00,61.807,61.835,61.807,61.833,12800000.0
2009-07-22 20:57:00,61.825,61.837,61.816,61.816,11200000.0
2009-07-22 20:58:00,61.821,61.828,61.817,61.824,17600000.0
2009-07-22 20:59:00,61.799,61.832,61.719,61.832,14400000.0
2009-07-22 21:00:00,61.837,61.849,61.825,61.848,12800000.0
2009-07-22 21:01:00,61.851,61.87,61.851,61.86,17600000.0
2009-07-22 21:02:00,61.874,61.896,61.874,61.896,11200000.0
2009-07-22 21:03:00,61.901,61.912,61.899,61.904,12800000.0
2009-07-22 21:04:00,61.903,61.91,61.889,61.91,11200000.0
2009-07-22 21:05:00,61.914,61.915,61.904,61.904,14400000.0
2009-07-22 21:06:00,61.9,61.9,61.881,61.881,8000000.0
2009-07-22 21:07:00,61.864,61.864,61.841,61.846,12800000.0
2009-07-22 21:08:00,61.827,61.827,61.816,61.825,12800000.0
2009-07-22 21:09:00,61.828,61.837,61.828,61.837,12800000.0
2009-07-22 21:10:00,61.834,61.834,61.804,61.819,12800000.0
2009-07-22 21:11:00,61.808,61.808,61.734,61.734,12800000.0
2009-07-22 21:12:00,61.738,61.738,61.701,61.701,12800000.0
2009-07-22 21:13:00,61.679,61.722,61.679,61.722,11200000.0
2009-07-22 21:14:00,61.708,61.708,61.656,61.656,17600000.0
2009-07-22 21:15:00,61.657,61.665,61.652,61.665,17600000.0
2009-07-22 21:16:00,61.655,61.655,61.621,61.621,12800000.0
2009-07-22 21:17:00,61.62,61.646,61.617,61.646,12800000.0
2009-07-22 21:18:00,61.673,61.701,61.673,61.693,8000000.0
2009-07-22 21:19:00,61.708,61.708,61.698,61.705,12800000.0
2009-07-22 21:20:00,61.71,61.71,61.69,61.69,9600000.0
2009-07-22 21:21:00,61.705,61.707,61.705,61.707,3200000.0
2009-07-22 21:22:00,61.718,61.725,61.718,61.719,12800000.0
2009-07-22 21:23:00,61.719,61.728,61.716,61.716,8000000.0
2009-07-22 21:24:00,61.716,61.723,61.711,61.722,13200000.0
2009-07-22 21:25:00,61.711,61.711,61.661,61.661,11200000.0
2009-07-22 21:26:00,61.659,61.663,61.65,61.661,17600000.0
2009-07-22 21:27:00,61.641,61.641,61.623,61.625,11200000.0
2009-07-22 21:28:00,61.622,61.626,61.617,61.626,12800000.0
2009-07-22 21:29:00,61.593,61.62,61.593,61.612,12800000.0
2009-07-22 21:30:00,61.639,61.639,61.629,61.636,12800000.0
2009-07-22 21:31:00,61.636,61.645,61.635,61.645,11200000.0
2009-07-22 21:32:00,61.621,61.621,61.6,61.612,11200000.0
2009-07-22 21:33:00,61.618,61.636,61.618,61.635,11200000.0
2009-07-22 21:34:00,61.586,61.624,61.586,61.624,11200000.0
2009-07-22 21:35:00,61.629,61.63,61.62,61.62,11200000.0
2009-07-22 21:36:00,61.622,61.625,61.617,61.625,17600000.0
2009-07-22 21:37:00,61.62,61.62,61.607,61.607,12800000.0
2009-07-22 21:38:00,61.614,61.617,61.601,61.601,12800000.0
2009-07-22 21:39:00,61.604,61.612,61.6,61.612,12800000.0
2009-07-22 21:40:00,61.611,61.611,61.591,61.591,9600000.0
2009-07-22 21:41:00,61.585,61.585,61.577,61.578,14400000.0
2009-07-22 21:42:00,61.576,61.576,61.566,61.572,9600000.0
2009-07-22 21:43:00,61.567,61.575,61.567,61.575,3200000.0
2009-07-22 21:44:00,61.581,61.607,61.578,61.59,9600000.0
2009-07-22 21:45:00,61.609,61.643,61.609,61.639,14400000.0
2009-07-22 21:46:00,61.656,61.664,61.656,61.66,8000000.0
2009-07-22 21:47:00,61.667,61.673,61.661,61.662,12800000.0
2009-07-22 21:48:00,61.641,61.645,61.621,61.636,13200000.0
2009-07-22 21:49:00,61.633,61.633,61.622,61.632,14400000.0
2009-07-22 21:50:00,61.63,61.638,61.629,61.638,11200000.0
2009-07-22 21:51:00,61.642,61.653,61.558,61.639,12800000.0
2009-07-22 21:52:00,61.633,61.637,61.628,61.637,13200000.0
2009-07-22 21:53:00,61.646,61.646,61.632,61.632,17600000.0
2009-07-22 21:54:00,61.629,61.638,61.622,61.623,14400000.0
2009-07-22 21:55:00,61.624,61.636,61.624,61.632,11200000.0
2009-07-22 21:56:00,61.633,61.638,61.631,61.638,12800000.0
2009-07-22 21:57:00,61.635,61.643,61.635,61.636,12800000.0
2009-07-22 21:58:00,61.644,61.674,61.643,61.664,16000000.0
2009-07-22 21:59:00,61.664,61.673,61.654,61.654,14400000.0
2009-07-22 22:00:00,61.631,61.642,61.63,61.642,12200000.0
2009-07-22 22:01:00,61.622,61.628,61.621,61.628,12800000.0
2009-07-22 22:02:00,61.638,61.643,61.634,61.636,12800000.0
2009-07-22 22:03:00,61.624,61.624,61.599,61.599,11200000.0
2009-07-22 22:04:00,61.504,61.569,61.504,61.569,11200000.0
2009-07-22 22:05:00,61.584,61.597,61.584,61.595,17600000.0
2009-07-22 22:06:00,61.619,61.621,61.612,61.617,17600000.0
2009-07-22 22:07:00,61.616,61.616,61.6,61.607,12800000.0
2009-07-22 22:08:00,61.608,61.617,61.606,61.617,11600000.0
2009-07-22 22:09:00,61.605,61.624,61.605,61.621,11200000.0
2009-07-22 22:10:00,61.616,61.616,61.587,61.587,17600000.0
2009-07-22 22:11:00,61.59,61.59,61.577,61.577,14400000.0
2009-07-22 22:12:00,61.579,61.582,61.565,61.577,11200000.0
2009-07-22 22:13:00,61.564,61.575,61.561,61.575,16000000.0
2009-07-22 22:14:00,61.568,61.581,61.562,61.563,16000000.0
2009-07-22 22:15:00,61.58,61.58,61.57,61.572,12800000.0
2009-07-22 22:16:00,61.566,61.566,61.551,61.552,12800000.0
2009-07-22 22:17:00,61.544,61.557,61.544,61.553,10600000.0
2009-07-22 22:18:00,61.565,61.566,61.561,61.563,12800000.0
2009-07-22 22:19:00,61.555,61.559,61.551,61.559,14400000.0
2009-07-22 22:20:00,61.558,61.558,61.548,61.551,11200000.0
2009-07-22 22:21:00,61.557,61.557,61.542,61.548,12800000.0
2009-07-22 22:22:00,61.549,61.568,61.549,61.568,11600000.0
2009-07-22 22:23:00,61.567,61.567,61.554,61.557,12800000.0
2009-07-22 22:24:00,61.548,61.559,61.548,61.551,12800000.0
2009-07-22 22:25:00,61.558,61.558,61.544,61.557,17600000.0
2009-07-22 22:26:00,61.571,61.572,61.569,61.569,11200000.0
2009-07-22 22:27:00,61.566,61.575,61.562,61.574,17600000.0
2009-07-22 22:28:00,61.541,61.565,61.541,61.562,17600000.0
2009-07-22 22:29:00,61.576,61.583,61.571,61.583,9600000.0
2009-07-22 22:30:00,61.583,61.583,61.576,61.577,12800000.0
2009-07-22 22:31:00,61.552,61.577,61.551,61.568,11200000.0
2009-07-22 22:32:00,61.586,61.602,61.586,61.602,12800000.0
2009-07-22 22:33:00,61.61,61.615,61.602,61.615,12800000.0
2009-07-22 22:34:00,61.622,61.627,61.616,61.627,9600000.0
2009-07-22 22:35:00,61.632,61.641,61.629,61.631,11200000.0
2009-07-22 22:36:00,61.628,61.643,61.628,61.643,12800000.0
2009-07-22 22:37:00,61.651,61.657,61.645,61.657,16000000.0
2009-07-22 22:38:00,61.651,61.651,61.635,61.646,17600000.0
2009-07-22 22:39:00,61.644,61.652,61.644,61.652,11200000.0
2009-07-22 22:40:00,61.653,61.653,61.647,61.647,9600000.0
2009-07-22 22:41:00,61.652,61.657,61.642,61.647,13200000.0
2009-07-22 22:42:00,61.629,61.629,61.619,61.619,11200000.0
2009-07-22 22:43:00,61.618,61.622,61.612,61.615,11200000.0
2009-07-22 22:44:00,61.615,61.621,61.601,61.62,16000000.0
2009-07-22 22:45:00,61.607,61.62,61.607,61.611,12800000.0
2009-07-22 22:46:00,61.613,61.633,61.613,61.633,12800000.0
2009-07-22 22:47:00,61.631,61.634,61.625,61.625,12800000.0
2009-07-22 22:48:00,61.623,61.627,61.61,61.61,12800000.0
2009-07-22 22:49:00,61.59,61.602,61.587,61.602,11200000.0
2009-07-22 22:50:00,61.619,61.626,61.619,61.625,11200000.0
2009-07-22 22:51:00,61.627,61.627,61.621,61.625,12800000.0
2009-07-22 22:52:00,61.618,61.624,61.6,61.616,14400000.0
2009-07-22 22:53:00,61.593,61.607,61.593,61.607,11200000.0
2009-07-22 22:54:00,61.612,61.617,61.605,61.605,11200000.0
2009-07-22 22:55:00,61.62,61.62,61.61,61.614,12800000.0
2009-07-22 22:56:00,61.626,61.63,61.619,61.625,12800000.0
2009-07-22 22:57:00,61.606,61.629,61.606,61.629,11200000.0
2009-07-22 22:58:00,61.622,61.633,61.616,61.633,14400000.0
2009-07-22 22:59:00,61.622,61.625,61.605,61.623,11200000.0
2009-07-22 23:00:00,61.612,61.612,61.592,61.594,12800000.0
2009-07-22 23:01:00,61.593,61.593,61.585,61.585,11200000.0
2009-07-22 23:02:00,61.596,61.605,61.596,61.6,12800000.0
2009-07-22 23:03:00,61.592,61.596,61.582,61.596,17600000.0
2009-07-22 23:04:00,61.605,61.605,61.597,61.598,11200000.0
2009-07-22 23:05:00,61.605,61.607,61.584,61.606,11200000.0
2009-07-22 23:06:00,61.591,61.6,61.589,61.592,17600000.0
2009-07-22 23:08:00,61.574,61.588,61.568,61.588,11200000.0
2009-07-22 23:09:00,61.597,61.606,61.596,61.606,11200000.0
2009-07-22 23:10:00,61.613,61.627,61.613,61.627,16000000.0
2009-07-22 23:11:00,61.629,61.651,61.629,61.651,17600000.0
2009-07-22 23:12:00,61.647,61.647,61.641,61.643,8000000.0
2009-07-22 23:13:00,61.645,61.652,61.645,61.65,8000000.0
2009-07-22 23:14:00,61.614,61.628,61.614,61.628,8000000.0
2009-07-22 23:15:00,61.65,61.66,61.65,61.66,12800000.0
2009-07-22 23:16:00,61.653,61.653,61.638,61.639,12800000.0
2009-07-22 23:17:00,61.632,61.644,61.632,61.644,17600000.0
2009-07-22 23:18:00,61.643,61.644,61.64,61.64,8000000.0
2009-07-22 23:19:00,61.604,61.619,61.598,61.598,12800000.0
2009-07-22 23:20:00,61.628,61.637,61.621,61.628,12800000.0
2009-07-22 23:21:00,61.628,61.635,61.616,61.616,12800000.0
2009-07-22 23:22:00,61.604,61.615,61.604,61.607,12800000.0
2009-07-22 23:23:00,61.618,61.618,61.602,61.602,11200000.0
2009-07-22 23:24:00,61.616,61.654,61.616,61.654,12800000.0
2009-07-22 23:25:00,61.632,61.636,61.541,61.622,11200000.0
2009-07-22 23:26:00,61.624,61.641,61.624,61.64,16000000.0
2009-07-22 23:27:00,61.648,61.658,61.634,61.639,16000000.0
2009-07-22 23:28:00,61.621,61.621,61.599,61.62,12800000.0
2009-07-22 23:29:00,61.61,61.616,61.607,61.607,11200000.0
2009-07-22 23:30:00,61.613,61.614,61.604,61.612,12800000.0
2009-07-22 23:31:00,61.597,61.602,61.597,61.599,11200000.0
2009-07-22 23:32:00,61.598,61.602,61.588,61.6,17600000.0
2009-07-22 23:33:00,61.597,61.605,61.58,61.58,13200000.0
2009-07-22 23:34:00,61.604,61.612,61.603,61.608,14400000.0
2009-07-22 23:35:00,61.6,61.606,61.594,61.601,12800000.0
2009-07-22 23:36:00,61.594,61.601,61.591,61.592,12800000.0
2009-07-22 23:37:00,61.574,61.581,61.56,61.56,16000000.0
2009-07-22 23:38:00,61.591,61.601,61.591,61.601,11200000.0
2009-07-22 23:39:00,61.598,61.604,61.596,61.598,12800000.0
2009-07-22 23:40:00,61.581,61.598,61.575,61.598,12800000.0
2009-07-22 23:41:00,61.595,61.595,61.581,61.59,14400000.0
2009-07-22 23:42:00,61.579,61.579,61.563,61.577,14400000.0
2009-07-22 23:43:00,61.569,61.584,61.563,61.584,11200000.0
2009-07-22 23:44:00,61.592,61.592,61.581,61.586,12800000.0
2009-07-22 23:45:00,61.557,61.574,61.557,61.57,16000000.0
2009-07-22 23:46:00,61.562,61.575,61.562,61.575,11200000.0
2009-07-22 23:47:00,61.575,61.58,61.575,61.58,12800000.0
2009-07-22 23:48:00,61.59,61.604,61.588,61.601,8400000.0
2009-07-22 23:49:00,61.612,61.62,61.606,61.62,17600000.0
2009-07-22 23:50:00,61.604,61.61,61.594,61.594,11200000.0
2009-07-22 23:51:00,61.596,61.599,61.59,61.599,12800000.0
2009-07-22 23:52:00,61.609,61.648,61.609,61.648,14400000.0
2009-07-22 23:53:00,61.641,61.649,61.638,61.64,14400000.0
2009-07-22 23:54:00,61.636,61.653,61.636,61.652,11200000.0
2009-07-22 23:55:00,61.65,61.662,61.641,61.66,12800000.0
2009-07-22 23:56:00,61.662,61.663,61.656,61.662,13200000.0
2009-07-22 23:57:00,61.663,61.665,61.65,61.665,12800000.0
2009-07-22 23:58:00,61.664,61.664,61.653,61.662,11200000.0
2009-07-22 23:59:00,61.676,61.69,61.668,61.679,14400000.0
2009-07-23 00:00:00,61.663,61.663,61.633,61.641,12800000.0
2009-07-23 00:01:00,61.63,61.63,61.621,61.623,11200000.0
2009-07-23 00:02:00,61.614,61.626,61.614,61.626,12800000.0
2009-07-23 00:03:00,61.628,61.633,61.622,61.633,11200000.0
2009-07-23 00:04:00,61.609,61.609,61.592,61.601,14400000.0
2009-07-23 00:05:00,61.602,61.603,61.585,61.595,12800000.0
2009-07-23 00:06:00,61.602,61.602,61.589,61.599,11200000.0
2009-07-23 00:07:00,61.597,61.61,61.597,61.609,16000000.0
2009-07-23 00:08:00,61.618,61.646,61.618,61.641,12800000.0
2009-07-23 00:09:00,61.618,61.63,61.602,61.602,12800000.0
2009-07-23 00:10:00,61.647,61.647,61.635,61.636,12800000.0
2009-07-23 00:11:00,61.606,61.614,61.598,61.598,11200000.0
2009-07-23 00:12:00,61.603,61.603,61.585,61.585,11200000.0
2009-07-23 00:13:00,61.598,61.599,61.585,61.593,12800000.0
2009-07-23 00:14:00,61.586,61.586,61.575,61.575,11200000.0
2009-07-23 00:15:00,61.583,61.588,61.583,61.588,11200000.0
2009-07-23 00:16:00,61.599,61.62,61.599,61.602,8000000.0
2009-07-23 00:17:00,61.59,61.601,61.587,61.601,12800000.0
2009-07-23 00:18:00,61.599,61.61,61.599,61.61,11200000.0
2009-07-23 00:19:00,61.611,61.617,61.607,61.607,11200000.0
2009-07-23 00:20:00,61.589,61.616,61.549,61.611,14400000.0
2009-07-23 00:21:00,61.606,61.61,61.6,61.6,11200000.0
2009-07-23 00:22:00,61.575,61.585,61.575,61.585,17600000.0
2009-07-23 00:23:00,61.595,61.598,61.584,61.585,12800000.0
2009-07-23 00:24:00,61.589,61.593,61.58,61.586,17600000.0
2009-07-23 00:25:00,61.598,61.598,61.572,61.572,11200000.0
2009-07-23 00:26:00,61.584,61.592,61.583,61.583,11200000.0
2009-07-23 00:27:00,61.579,61.596,61.579,61.589,12800000.0
2009-07-23 00:28:00,61.567,61.596,61.567,61.579,12800000.0
2009-07-23 00:29:00,61.586,61.597,61.578,61.597,14400000.0
2009-07-23 00:30:00,61.587,61.587,61.576,61.576,12800000.0
2009-07-23 00:31:00,61.588,61.588,61.577,61.581,9600000.0
2009-07-23 00:32:00,61.57,61.575,61.567,61.575,9600000.0
2009-07-23 00:33:00,61.593,61.6,61.571,61.6,11200000.0
2009-07-23 00:34:00,61.589,61.592,61.575,61.581,17600000.0
2009-07-23 00:35:00,61.588,61.595,61.586,61.586,11200000.0
2009-07-23 00:36:00,61.592,61.596,61.587,61.596,12800000.0
2009-07-23 00:37:00,61.609,61.618,61.601,61.618,14400000.0
2009-07-23 00:38:00,61.611,61.611,61.598,61.606,14400000.0
2009-07-23 00:39:00,61.598,61.606,61.598,61.6,11200000.0
2009-07-23 00:40:00,61.604,61.612,61.601,61.601,13200000.0
2009-07-23 00:41:00,61.586,61.61,61.586,61.609,11200000.0
2009-07-23 00:42:00,61.61,61.613,61.599,61.607,11200000.0
2009-07-23 00:43:00,61.61,61.61,61.592,61.592,8000000.0
2009-07-23 00:44:00,61.596,61.599,61.593,61.593,9600000.0
2009-07-23 00:45:00,61.595,61.597,61.587,61.597,16400000.0
2009-07-23 00:46:00,61.598,61.598,61.58,61.592,17600000.0
2009-07-23 00:47:00,61.593,61.593,61.584,61.59,11200000.0
2009-07-23 00:48:00,61.545,61.583,61.545,61.583,17600000.0
2009-07-23 00:49:00,61.59,61.599,61.581,61.594,16000000.0
2009-07-23 00:50:00,61.593,61.602,61.593,61.596,11200000.0
2009-07-23 00:51:00,61.604,61.608,61.599,61.601,11200000.0
2009-07-23 00:52:00,61.588,61.603,61.588,61.599,12800000.0
2009-07-23 00:53:00,61.605,61.615,61.585,61.585,16000000.0
2009-07-23 00:54:00,61.6,61.61,61.6,61.6,16000000.0
2009-07-23 00:55:00,61.603,61.603,61.589,61.594,11200000.0
2009-07-23 00:56:00,61.601,61.607,61.595,61.602,14400000.0
2009-07-23 00:57:00,61.61,61.61,61.6,61.602,18000000.0
2009-07-23 00:58:00,61.611,61.614,61.602,61.607,11200000.0
2009-07-23 00:59:00,61.602,61.608,61.599,61.6,12800000.0
2009-07-23 01:00:00,61.595,61.595,61.586,61.592,11600000.0
2009-07-23 01:01:00,61.528,61.594,61.528,61.585,11200000.0
2009-07-23 01:02:00,61.581,61.581,61.566,61.566,11200000.0
2009-07-23 01:03:00,61.56,61.575,61.56,61.564,11200000.0
2009-07-23 01:04:00,61.561,61.585,61.561,61.584,11200000.0
2009-07-23 01:05:00,61.579,61.592,61.578,61.578,12800000.0
2009-07-23 01:06:00,61.541,61.567,61.541,61.555,11600000.0
2009-07-23 01:07:00,61.565,61.569,61.561,61.569,11200000.0
2009-07-23 01:08:00,61.551,61.559,61.535,61.557,11600000.0
2009-07-23 01:09:00,61.567,61.58,61.561,61.577,13200000.0
2009-07-23 01:10:00,61.583,61.583,61.573,61.581,17600000.0
2009-07-23 01:11:00,61.481,61.566,61.481,61.566,11200000.0
2009-07-23 01:12:00,61.589,61.591,61.58,61.584,12800000.0
2009-07-23 01:13:00,61.59,61.591,61.582,61.589,11200000.0
2009-07-23 01:14:00,61.598,61.612,61.598,61.612,11200000.0
2009-07-23 01:15:00,61.61,61.629,61.61,61.629,11200000.0
2009-07-23 01:16:00,61.617,61.617,61.609,61.609,11200000.0
2009-07-23 01:17:00,61.609,61.609,61.592,61.603,11200000.0
2009-07-23 01:18:00,61.601,61.601,61.589,61.597,11200000.0
2009-07-23 01:19:00,61.59,61.597,61.587,61.596,9600000.0
2009-07-23 01:20:00,61.548,61.553,61.547,61.55,16000000.0
2009-07-23 01:21:00,61.594,61.597,61.578,61.582,17600000.0
2009-07-23 01:22:00,61.577,61.587,61.576,61.578,12800000.0
2009-07-23 01:23:00,61.58,61.58,61.574,61.574,12800000.0
2009-07-23 01:24:00,61.585,61.592,61.585,61.592,12800000.0
2009-07-23 01:25:00,61.591,61.593,61.583,61.589,9600000.0
2009-07-23 01:26:00,61.592,61.596,61.583,61.588,11200000.0
2009-07-23 01:27:00,61.561,61.575,61.561,61.563,11200000.0
2009-07-23 01:28:00,61.578,61.585,61.572,61.585,12800000.0
2009-07-23 01:29:00,61.585,61.585,61.572,61.572,12800000.0
2009-07-23 01:30:00,61.549,61.564,61.549,61.552,11200000.0
2009-07-23 01:31:00,61.568,61.573,61.565,61.573,12800000.0
2009-07-23 01:32:00,61.57,61.573,61.568,61.573,11200000.0
2009-07-23 01:33:00,61.576,61.576,61.562,61.562,12800000.0
2009-07-23 01:34:00,61.559,61.573,61.558,61.573,8000000.0
2009-07-23 01:35:00,61.568,61.575,61.566,61.572,11200000.0
2009-07-23 01:36:00,61.559,61.568,61.554,61.568,9600000.0
2009-07-23 01:37:00,61.56,61.567,61.552,61.552,14400000.0
2009-07-23 01:38:00,61.569,61.576,61.569,61.576,8000000.0
2009-07-23 01:39:00,61.572,61.572,61.48,61.566,12800000.0
2009-07-23 01:40:00,61.569,61.571,61.557,61.557,12800000.0
2009-07-23 01:41:00,61.56,61.56,61.528,61.528,12800000.0
2009-07-23 01:42:00,61.53,61.535,61.53,61.532,9600000.0
2009-07-23 01:43:00,61.535,61.535,61.525,61.525,11200000.0
2009-07-23 01:44:00,61.518,61.525,61.512,61.517,11200000.0
2009-07-23 01:45:00,61.518,61.523,61.518,61.523,8000000.0
2009-07-23 01:46:00,61.531,61.533,61.524,61.526,8000000.0
2009-07-23 01:47:00,61.535,61.542,61.522,61.537,17600000.0
2009-07-23 01:48:00,61.545,61.545,61.519,61.522,12800000.0
2009-07-23 01:49:00,61.53,61.548,61.53,61.54,16000000.0
2009-07-23 01:50:00,61.545,61.545,61.532,61.544,16000000.0
2009-07-23 01:51:00,61.528,61.529,61.512,61.52,8000000.0
2009-07-23 01:52:00,61.52,61.544,61.52,61.536,12800000.0
2009-07-23 01:53:00,61.539,61.545,61.533,61.545,14400000.0
2009-07-23 01:54:00,61.546,61.553,61.545,61.553,12800000.0
2009-07-23 01:55:00,61.555,61.562,61.555,61.557,11200000.0
2009-07-23 01:56:00,61.562,61.575,61.561,61.569,16000000.0
2009-07-23 01:57:00,61.592,61.597,61.583,61.583,11200000.0
2009-07-23 01:58:00,61.594,61.594,61.581,61.587,17600000.0
2009-07-23 01:59:00,61.572,61.573,61.564,61.572,11200000.0
2009-07-23 02:00:00,61.593,61.599,61.591,61.599,11200000.0
2009-07-23 02:01:00,61.601,61.602,61.597,61.602,11200000.0
2009-07-23 02:02:00,61.608,61.629,61.608,61.629,19200000.0
2009-07-23 02:03:00,61.626,61.632,61.626,61.632,12800000.0
2009-07-23 02:04:00,61.637,61.644,61.635,61.644,11200000.0
2009-07-23 02:05:00,61.644,61.649,61.641,61.645,12800000.0
2009-07-23 02:06:00,61.675,61.702,61.675,61.702,17600000.0
2009-07-23 02:07:00,61.717,61.723,61.717,61.723,20800000.0
2009-07-23 02:08:00,61.732,61.737,61.715,61.715,17600000.0
2009-07-23 02:09:00,61.708,61.709,61.702,61.709,14400000.0
2009-07-23 02:10:00,61.696,61.698,61.687,61.687,12800000.0
2009-07-23 02:11:00,61.693,61.709,61.693,61.709,12800000.0
2009-07-23 02:12:00,61.693,61.711,61.693,61.709,11200000.0
2009-07-23 02:13:00,61.717,61.726,61.717,61.726,9600000.0
2009-07-23 02:14:00,61.72,61.72,61.714,61.714,12800000.0
2009-07-23 02:15:00,61.709,61.729,61.709,61.729,11200000.0
2009-07-23 02:16:00,61.73,61.73,61.725,61.728,8000000.0
2009-07-23 02:17:00,61.729,61.751,61.729,61.748,11200000.0
2009-07-23 02:18:00,61.742,61.749,61.732,61.732,12800000.0
2009-07-23 02:19:00,61.722,61.746,61.713,61.746,9600000.0
2009-07-23 02:20:00,61.744,61.753,61.735,61.735,14400000.0
2009-07-23 02:21:00,61.717,61.726,61.71,61.725,17600000.0
2009-07-23 02:22:00,61.72,61.727,61.712,61.712,16000000.0
2009-07-23 02:23:00,61.693,61.693,61.674,61.674,9600000.0
2009-07-23 02:24:00,61.673,61.678,61.669,61.674,12800000.0
2009-07-23 02:25:00,61.679,61.682,61.676,61.682,24400000.0
2009-07-23 02:26:00,61.687,61.693,61.68,61.684,11200000.0
2009-07-23 02:27:00,61.684,61.688,61.679,61.679,12800000.0
2009-07-23 02:28:00,61.681,61.69,61.675,61.675,16000000.0
2009-07-23 02:29:00,61.689,61.689,61.677,61.677,11200000.0
2009-07-23 02:30:00,61.682,61.688,61.681,61.688,16000000.0
2009-07-23 02:31:00,61.696,61.696,61.68,61.685,14400000.0
2009-07-23 02:32:00,61.684,61.69,61.677,61.677,12800000.0
2009-07-23 02:33:00,61.686,61.722,61.686,61.722,11200000.0
2009-07-23 02:34:00,61.721,61.722,61.709,61.722,11200000.0
2009-07-23 02:35:00,61.716,61.716,61.707,61.711,12800000.0
2009-07-23 02:36:00,61.715,61.718,61.702,61.718,16000000.0
2009-07-23 02:37:00,61.712,61.717,61.703,61.706,12800000.0
2009-07-23 02:38:00,61.713,61.718,61.708,61.708,11200000.0
2009-07-23 02:39:00,61.71,61.71,61.704,61.704,19200000.0
2009-07-23 02:40:00,61.722,61.722,61.711,61.72,11200000.0
2009-07-23 02:41:00,61.721,61.733,61.721,61.73,12800000.0
2009-07-23 02:42:00,61.712,61.724,61.712,61.724,9600000.0
2009-07-23 02:43:00,61.72,61.721,61.714,61.721,25600000.0
2009-07-23 02:44:00,61.726,61.744,61.726,61.744,17600000.0
2009-07-23 02:45:00,61.755,61.755,61.744,61.744,9600000.0
2009-07-23 02:46:00,61.756,61.756,61.735,61.735,17600000.0
2009-07-23 02:47:00,61.735,61.735,61.729,61.73,8000000.0
2009-07-23 02:48:00,61.724,61.729,61.724,61.726,11200000.0
2009-07-23 02:49:00,61.726,61.735,61.724,61.735,12800000.0
2009-07-23 02:50:00,61.739,61.755,61.739,61.754,16000000.0
2009-07-23 02:51:00,61.753,61.763,61.749,61.76,16000000.0
2009-07-23 02:52:00,61.76,61.778,61.758,61.778,11200000.0
2009-07-23 02:53:00,61.78,61.781,61.716,61.778,12800000.0
2009-07-23 02:54:00,61.772,61.772,61.766,61.766,12800000.0
2009-07-23 02:55:00,61.764,61.773,61.764,61.771,12800000.0
2009-07-23 02:56:00,61.742,61.743,61.735,61.739,22800000.0
2009-07-23 02:57:00,61.753,61.758,61.748,61.758,11200000.0
2009-07-23 02:58:00,61.765,61.77,61.763,61.768,9600000.0
2009-07-23 02:59:00,61.765,61.774,61.764,61.769,16000000.0
2009-07-23 03:00:00,61.775,61.775,61.757,61.757,11200000.0
2009-07-23 03:01:00,61.768,61.768,61.743,61.743,12800000.0
2009-07-23 03:02:00,61.731,61.735,61.71,61.734,11200000.0
2009-07-23 03:03:00,61.742,61.744,61.737,61.739,12800000.0
2009-07-23 03:04:00,61.736,61.739,61.729,61.734,28800000.0
2009-07-23 03:05:00,61.749,61.759,61.749,61.756,8000000.0
2009-07-23 03:06:00,61.751,61.757,61.748,61.748,8000000.0
2009-07-23 03:07:00,61.743,61.756,61.743,61.745,11200000.0
2009-07-23 03:08:00,61.758,61.775,61.758,61.772,17600000.0
2009-07-23 03:09:00,61.781,61.793,61.781,61.788,11200000.0
2009-07-23 03:10:00,61.784,61.787,61.782,61.784,16400000.0
2009-07-23 03:11:00,61.799,61.799,61.791,61.795,9600000.0
2009-07-23 03:12:00,61.788,61.796,61.782,61.786,12800000.0
2009-07-23 03:13:00,61.794,61.815,61.794,61.814,14400000.0
2009-07-23 03:14:00,61.806,61.806,61.789,61.79,11000000.0
2009-07-23 03:15:00,61.803,61.811,61.788,61.811,8000000.0
2009-07-23 03:16:00,61.819,61.828,61.819,61.821,11200000.0
2009-07-23 03:17:00,61.845,61.845,61.81,61.81,12800000.0
2009-07-23 03:18:00,61.813,61.824,61.813,61.824,12800000.0
2009-07-23 03:19:00,61.83,61.84,61.83,61.834,9600000.0
2009-07-23 03:20:00,61.831,61.831,61.809,61.815,12800000.0
2009-07-23 03:21:00,61.815,61.822,61.78,61.78,17600000.0
2009-07-23 03:22:00,61.777,61.777,61.762,61.768,12800000.0
2009-07-23 03:23:00,61.755,61.755,61.753,61.754,9600000.0
2009-07-23 03:24:00,61.727,61.742,61.722,61.732,29200000.0
2009-07-23 03:25:00,61.74,61.743,61.734,61.738,19200000.0
2009-07-23 03:26:00,61.736,61.746,61.735,61.743,12800000.0
2009-07-23 03:27:00,61.733,61.733,61.712,61.726,12800000.0
2009-07-23 03:28:00,61.736,61.747,61.736,61.744,8000000.0
2009-07-23 03:29:00,61.753,61.789,61.753,61.789,11200000.0
2009-07-23 03:30:00,61.805,61.826,61.805,61.826,12800000.0
2009-07-23 03:31:00,61.815,61.819,61.813,61.817,32000000.0
2009-07-23 03:32:00,61.825,61.829,61.821,61.829,8000000.0
2009-07-23 03:33:00,61.821,61.826,61.821,61.825,12800000.0
2009-07-23 03:34:00,61.825,61.825,61.794,61.798,16000000.0
2009-07-23 03:35:00,61.786,61.79,61.777,61.79,16000000.0
2009-07-23 03:36:00,61.775,61.784,61.775,61.781,8000000.0
2009-07-23 03:37:00,61.776,61.8,61.776,61.781,17600000.0
2009-07-23 03:38:00,61.797,61.797,61.781,61.781,12800000.0
2009-07-23 03:39:00,61.763,61.765,61.758,61.758,17600000.0
2009-07-23 03:40:00,61.757,61.761,61.757,61.76,12800000.0
2009-07-23 03:41:00,61.758,61.766,61.758,61.758,12800000.0
2009-07-23 03:42:00,61.755,61.755,61.723,61.724,17600000.0
2009-07-23 03:43:00,61.727,61.749,61.727,61.735,14400000.0
2009-07-23 03:44:00,61.736,61.75,61.736,61.75,28800000.0
2009-07-23 03:45:00,61.76,61.761,61.76,61.761,9600000.0
2009-07-23 03:46:00,61.756,61.758,61.749,61.749,12800000.0
2009-07-23 03:47:00,61.736,61.75,61.736,61.749,13200000.0
2009-07-23 03:48:00,61.767,61.769,61.752,61.757,16000000.0
2009-07-23 03:49:00,61.763,61.772,61.763,61.772,8000000.0
2009-07-23 03:50:00,61.794,61.827,61.71,61.71,16000000.0
2009-07-23 03:51:00,61.777,61.786,61.775,61.775,12800000.0
2009-07-23 03:52:00,61.785,61.79,61.784,61.79,12800000.0
2009-07-23 03:53:00,61.773,61.799,61.773,61.78,11200000.0
2009-07-23 03:54:00,61.814,61.829,61.812,61.829,11200000.0
2009-07-23 03:55:00,61.814,61.814,61.792,61.792,9600000.0
2009-07-23 03:56:00,61.815,61.826,61.808,61.819,13200000.0
2009-07-23 03:57:00,61.825,61.912,61.825,61.912,11200000.0
2009-07-23 03:58:00,61.907,61.916,61.905,61.916,12800000.0
2009-07-23 03:59:00,61.921,61.952,61.921,61.931,17600000.0
2009-07-23 04:00:00,61.944,61.956,61.944,61.952,8000000.0
2009-07-23 04:01:00,61.974,62.009,61.974,62.007,11200000.0
2009-07-23 04:02:00,62.014,62.014,61.988,61.998,12800000.0
2009-07-23 04:03:00,61.917,62.004,61.917,61.979,11200000.0
2009-07-23 04:04:00,61.946,61.967,61.936,61.967,8000000.0
2009-07-23 04:05:00,61.973,61.978,61.941,61.975,14400000.0
2009-07-23 04:06:00,61.979,62.0,61.979,62.0,9600000.0
2009-07-23 04:07:00,62.022,62.051,62.022,62.048,16000000.0
2009-07-23 04:08:00,62.063,62.067,62.054,62.066,12800000.0
2009-07-23 04:09:00,62.045,62.045,62.028,62.028,4800000.0
2009-07-23 04:10:00,62.011,62.013,62.001,62.007,16000000.0
2009-07-23 04:11:00,62.017,62.045,62.017,62.035,8000000.0
2009-07-23 04:12:00,62.047,62.049,62.029,62.031,12800000.0
2009-07-23 04:13:00,62.003,62.006,62.0,62.005,8000000.0
2009-07-23 04:14:00,61.997,62.0,61.981,62.0,11200000.0
2009-07-23 04:15:00,61.99,61.997,61.989,61.99,9600000.0
2009-07-23 04:16:00,61.986,61.986,61.976,61.977,14400000.0
2009-07-23 04:17:00,61.98,61.992,61.977,61.992,17600000.0
2009-07-23 04:18:00,61.981,61.981,61.974,61.977,12800000.0
2009-07-23 04:19:00,61.98,61.99,61.971,61.99,35200000.0
2009-07-23 04:20:00,61.995,61.995,61.988,61.995,12800000.0
2009-07-23 04:21:00,61.999,61.999,61.985,61.996,11200000.0
2009-07-23 04:22:00,61.994,62.002,61.993,61.996,12800000.0
2009-07-23 04:23:00,61.986,62.0,61.982,62.0,12800000.0
2009-07-23 04:24:00,61.994,62.008,61.994,62.008,16000000.0
2009-07-23 04:25:00,62.015,62.015,62.007,62.008,8000000.0
2009-07-23 04:26:00,61.998,62.008,61.998,62.002,12800000.0
2009-07-23 04:27:00,61.999,62.008,61.999,62.0,9600000.0
2009-07-23 04:28:00,62.001,62.001,61.996,61.999,12800000.0
2009-07-23 04:29:00,61.987,61.993,61.977,61.987,16400000.0
2009-07-23 04:30:00,61.988,61.995,61.988,61.995,12800000.0
2009-07-23 04:31:00,62.022,62.022,62.003,62.02,16000000.0
2009-07-23 04:32:00,62.01,62.021,62.007,62.015,11200000.0
2009-07-23 04:33:00,62.033,62.033,62.022,62.027,12800000.0
2009-07-23 04:34:00,62.018,62.028,62.018,62.018,14400000.0
2009-07-23 04:35:00,62.019,62.024,62.013,62.024,11200000.0
2009-07-23 04:36:00,62.028,62.028,62.022,62.022,11200000.0
2009-07-23 04:37:00,62.029,62.039,62.028,62.035,11200000.0
2009-07-23 04:38:00,62.037,62.037,62.014,62.014,9600000.0
2009-07-23 04:39:00,62.03,62.03,62.006,62.018,14400000.0
2009-07-23 04:40:00,62.02,62.024,62.011,62.015,12800000.0
2009-07-23 04:41:00,62.014,62.026,62.011,62.019,11200000.0
2009-07-23 04:42:00,62.028,62.038,62.023,62.032,12800000.0
2009-07-23 04:43:00,62.02,62.024,62.016,62.024,9600000.0
2009-07-23 04:44:00,62.028,62.04,62.026,62.036,12800000.0
2009-07-23 04:45:00,62.04,62.045,62.04,62.045,11600000.0
2009-07-23 04:46:00,62.045,62.05,62.043,62.047,12800000.0
2009-07-23 04:47:00,62.06,62.095,62.06,62.089,20800000.0
2009-07-23 04:48:00,62.102,62.171,62.102,62.171,11200000.0
2009-07-23 04:49:00,62.169,62.18,62.156,62.156,12800000.0
2009-07-23 04:50:00,62.139,62.142,62.116,62.121,18000000.0
2009-07-23 04:51:00,62.124,62.127,62.122,62.127,16000000.0
2009-07-23 04:52:00,62.127,62.131,62.125,62.125,12800000.0
2009-07-23 04:53:00,62.127,62.127,62.118,62.121,12800000.0
2009-07-23 04:54:00,62.127,62.13,62.12,62.124,33600000.0
2009-07-23 04:55:00,62.131,62.14,62.13,62.139,11200000.0
2009-07-23 04:56:00,62.146,62.146,62.133,62.137,16400000.0
2009-07-23 04:57:00,62.133,62.157,62.133,62.156,17600000.0
2009-07-23 04:58:00,62.163,62.179,62.163,62.179,8000000.0
2009-07-23 04:59:00,62.184,62.198,62.18,62.198,17600000.0
2009-07-23 05:00:00,62.222,62.223,62.208,62.214,16000000.0
2009-07-23 05:01:00,62.202,62.207,62.191,62.196,14400000.0
2009-07-23 05:02:00,62.207,62.221,62.207,62.219,9600000.0
2009-07-23 05:03:00,62.224,62.224,62.213,62.215,9600000.0
2009-07-23 05:04:00,62.213,62.232,62.213,62.232,12800000.0
2009-07-23 05:05:00,62.24,62.259,62.24,62.256,12800000.0
2009-07-23 05:06:00,62.249,62.262,62.244,62.262,14400000.0
2009-07-23 05:07:00,62.266,62.266,62.244,62.244,11200000.0
2009-07-23 05:08:00,62.243,62.243,62.217,62.221,14400000.0
2009-07-23 05:09:00,62.21,62.21,62.178,62.178,8000000.0
2009-07-23 05:10:00,62.161,62.161,62.153,62.159,12800000.0
2009-07-23 05:11:00,62.178,62.185,62.176,62.184,8000000.0
2009-07-23 05:12:00,62.152,62.152,62.141,62.148,11200000.0
2009-07-23 05:13:00,62.16,62.161,62.063,62.15,8000000.0
2009-07-23 05:14:00,62.138,62.146,62.129,62.132,16000000.0
2009-07-23 05:15:00,62.128,62.128,62.11,62.117,8000000.0
2009-07-23 05:16:00,62.133,62.148,62.133,62.139,16000000.0
2009-07-23 05:17:00,62.142,62.142,62.138,62.14,9600000.0
2009-07-23 05:18:00,62.156,62.156,62.145,62.145,4800000.0
2009-07-23 05:19:00,62.143,62.15,62.141,62.145,17600000.0
2009-07-23 05:20:00,62.137,62.138,62.129,62.129,9600000.0
2009-07-23 05:21:00,62.13,62.13,62.125,62.128,8000000.0
2009-07-23 05:22:00,62.114,62.123,62.114,62.123,25600000.0
2009-07-23 05:23:00,62.089,62.091,62.059,62.065,43200000.0
2009-07-23 05:24:00,62.05,62.072,62.05,62.069,12800000.0
2009-07-23 05:25:00,62.07,62.07,62.044,62.06,12800000.0
2009-07-23 05:26:00,62.045,62.067,62.045,62.067,11200000.0
2009-07-23 05:27:00,62.065,62.081,62.065,62.081,13200000.0
2009-07-23 05:28:00,62.073,62.084,62.073,62.082,11200000.0
2009-07-23 05:29:00,62.108,62.114,62.108,62.114,8000000.0
2009-07-23 05:30:00,62.107,62.124,62.107,62.124,16000000.0
2009-07-23 05:31:00,62.121,62.163,62.121,62.163,10600000.0
2009-07-23 05:32:00,62.151,62.165,62.151,62.156,12800000.0
2009-07-23 05:33:00,62.171,62.173,62.134,62.134,11200000.0
2009-07-23 05:34:00,62.132,62.159,62.132,62.159,16000000.0
2009-07-23 05:35:00,62.173,62.182,62.173,62.177,11200000.0
2009-07-23 05:36:00,62.177,62.186,62.177,62.186,9600000.0
2009-07-23 05:37:00,62.182,62.182,62.158,62.158,12800000.0
2009-07-23 05:38:00,62.154,62.155,62.088,62.149,14400000.0
2009-07-23 05:39:00,62.141,62.141,62.118,62.118,12800000.0
2009-07-23 05:40:00,62.103,62.103,62.093,62.1,12800000.0
2009-07-23 05:41:00,62.111,62.133,62.105,62.128,11200000.0
2009-07-23 05:42:00,62.117,62.117,62.105,62.105,19200000.0
2009-07-23 05:43:00,62.115,62.124,62.115,62.124,9600000.0
2009-07-23 05:44:00,62.127,62.127,62.121,62.124,14400000.0
2009-07-23 05:45:00,62.142,62.152,62.142,62.151,12800000.0
2009-07-23 05:46:00,62.147,62.155,62.133,62.133,12800000.0
2009-07-23 05:47:00,62.145,62.151,62.14,62.151,12800000.0
2009-07-23 05:48:00,62.149,62.15,62.141,62.143,11200000.0
2009-07-23 05:49:00,62.132,62.132,62.112,62.113,22400000.0
2009-07-23 05:50:00,62.109,62.109,62.088,62.101,12800000.0
2009-07-23 05:51:00,62.121,62.121,62.111,62.111,9600000.0
2009-07-23 05:52:00,62.113,62.126,62.113,62.126,16000000.0
2009-07-23 05:53:00,62.141,62.144,62.131,62.144,9600000.0
2009-07-23 05:54:00,62.133,62.143,62.133,62.139,11200000.0
2009-07-23 05:55:00,62.135,62.135,62.123,62.123,16000000.0
2009-07-23 05:56:00,62.111,62.111,62.103,62.103,17600000.0
2009-07-23 05:57:00,62.109,62.12,62.103,62.12,11200000.0
2009-07-23 05:58:00,62.133,62.14,62.129,62.129,11200000.0
2009-07-23 05:59:00,62.13,62.13,62.12,62.124,17600000.0
2009-07-23 06:00:00,62.13,62.15,62.13,62.15,8000000.0
2009-07-23 06:01:00,62.149,62.156,62.141,62.141,8000000.0
2009-07-23 06:02:00,62.141,62.141,62.12,62.12,17600000.0
2009-07-23 06:03:00,62.115,62.127,62.115,62.12,12800000.0
2009-07-23 06:04:00,62.115,62.118,62.105,62.118,12800000.0
2009-07-23 06:05:00,62.114,62.114,62.097,62.097,11200000.0
2009-07-23 06:06:00,62.087,62.107,62.087,62.107,11200000.0
2009-07-23 06:07:00,62.102,62.102,62.093,62.097,11200000.0
2009-07-23 06:08:00,62.096,62.101,62.079,62.079,17600000.0
2009-07-23 06:09:00,62.057,62.062,62.046,62.046,8000000.0
2009-07-23 06:10:00,62.053,62.068,62.053,62.068,11200000.0
2009-07-23 06:11:00,62.05,62.063,62.044,62.057,35200000.0
2009-07-23 06:12:00,62.074,62.08,62.071,62.08,11600000.0
2009-07-23 06:13:00,62.082,62.084,62.06,62.06,14400000.0
2009-07-23 06:14:00,62.078,62.093,62.076,62.078,17600000.0
2009-07-23 06:15:00,62.065,62.065,62.059,62.062,8000000.0
2009-07-23 06:16:00,62.061,62.067,62.061,62.063,8000000.0
2009-07-23 06:17:00,62.051,62.062,62.046,62.06,12800000.0
2009-07-23 06:18:00,62.078,62.116,62.004,62.004,11200000.0
2009-07-23 06:19:00,62.066,62.08,62.066,62.069,12800000.0
2009-07-23 06:20:00,62.074,62.074,62.063,62.063,12800000.0
2009-07-23 06:21:00,62.073,62.075,62.061,62.069,14400000.0
2009-07-23 06:22:00,62.082,62.084,62.067,62.084,16000000.0
2009-07-23 06:23:00,62.077,62.086,62.076,62.079,11200000.0
2009-07-23 06:24:00,62.077,62.086,62.076,62.077,14400000.0
2009-07-23 06:25:00,62.057,62.059,62.053,62.055,8000000.0
2009-07-23 06:26:00,62.042,62.05,62.039,62.05,8000000.0
2009-07-23 06:27:00,62.051,62.051,62.034,62.039,12800000.0
2009-07-23 06:28:00,62.05,62.063,62.05,62.058,16000000.0
2009-07-23 06:29:00,62.062,62.063,62.056,62.058,12800000.0
2009-07-23 06:30:00,62.055,62.064,62.055,62.064,27200000.0
2009-07-23 06:31:00,62.066,62.075,62.056,62.067,11200000.0
2009-07-23 06:32:00,62.067,62.08,62.066,62.08,22400000.0
2009-07-23 06:33:00,62.07,62.07,62.059,62.059,24000000.0
2009-07-23 06:34:00,62.063,62.082,62.063,62.082,17600000.0
2009-07-23 06:35:00,62.047,62.067,62.047,62.06,11200000.0
2009-07-23 06:36:00,62.09,62.09,62.07,62.087,12800000.0
2009-07-23 06:37:00,62.091,62.104,62.091,62.097,12800000.0
2009-07-23 06:38:00,62.117,62.126,62.113,62.126,8000000.0
2009-07-23 06:39:00,62.113,62.113,62.079,62.08,14400000.0
2009-07-23 06:40:00,62.125,62.128,62.122,62.122,17600000.0
2009-07-23 06:41:00,62.092,62.105,62.091,62.105,8000000.0
2009-07-23 06:42:00,62.124,62.124,62.116,62.122,8000000.0
2009-07-23 06:43:00,62.088,62.099,62.076,62.095,19200000.0
2009-07-23 06:44:00,62.103,62.103,62.08,62.084,11200000.0
2009-07-23 06:45:00,62.07,62.089,62.07,62.089,13200000.0
2009-07-23 06:46:00,62.092,62.1,62.079,62.079,16000000.0
2009-07-23 06:47:00,62.074,62.074,62.061,62.067,12800000.0
2009-07-23 06:48:00,62.068,62.088,62.068,62.071,12800000.0
2009-07-23 06:49:00,62.051,62.07,62.051,62.066,8000000.0
2009-07-23 06:50:00,62.064,62.072,62.059,62.06,11200000.0
2009-07-23 06:51:00,62.073,62.078,62.069,62.075,16000000.0
2009-07-23 06:52:00,62.072,62.08,62.063,62.08,14400000.0
2009-07-23 06:53:00,61.984,62.076,61.984,62.074,16000000.0
2009-07-23 06:54:00,62.077,62.078,62.071,62.071,14800000.0
2009-07-23 06:55:00,62.067,62.078,62.066,62.078,9600000.0
2009-07-23 06:56:00,62.075,62.082,62.075,62.082,8000000.0
2009-07-23 06:57:00,62.081,62.089,62.081,62.088,16000000.0
2009-07-23 06:58:00,62.088,62.1,62.088,62.096,11200000.0
2009-07-23 06:59:00,62.105,62.112,62.104,62.111,17600000.0
2009-07-23 07:00:00,62.092,62.098,62.092,62.098,8000000.0
2009-07-23 07:01:00,62.099,62.114,62.097,62.097,12800000.0
2009-07-23 07:02:00,62.108,62.111,62.103,62.103,12800000.0
2009-07-23 07:03:00,62.108,62.122,62.108,62.122,12800000.0
2009-07-23 07:04:00,62.128,62.145,62.127,62.145,8000000.0
2009-07-23 07:05:00,62.143,62.143,62.114,62.114,12800000.0
2009-07-23 07:06:00,62.139,62.147,62.139,62.146,8000000.0
2009-07-23 07:07:00,62.148,62.159,62.148,62.149,12800000.0
2009-07-23 07:08:00,62.155,62.156,62.15,62.151,28800000.0
2009-07-23 07:09:00,62.144,62.149,62.144,62.146,16400000.0
2009-07-23 07:10:00,62.157,62.164,62.154,62.154,19200000.0
2009-07-23 07:11:00,62.16,62.163,62.159,62.161,18000000.0
2009-07-23 07:12:00,62.154,62.168,62.154,62.164,13200000.0
2009-07-23 07:13:00,62.191,62.198,62.191,62.193,14400000.0
2009-07-23 07:14:00,62.19,62.19,62.174,62.174,12800000.0
2009-07-23 07:15:00,62.149,62.157,62.146,62.157,11200000.0
2009-07-23 07:16:00,62.155,62.17,62.155,62.17,14400000.0
2009-07-23 07:17:00,62.165,62.165,62.158,62.161,11200000.0
2009-07-23 07:18:00,62.16,62.16,62.14,62.14,11200000.0
2009-07-23 07:19:00,62.137,62.143,62.13,62.143,8000000.0
2009-07-23 07:20:00,62.143,62.143,62.131,62.132,14400000.0
2009-07-23 07:21:00,62.131,62.142,62.128,62.142,13200000.0
2009-07-23 07:22:00,62.14,62.14,62.124,62.128,13200000.0
2009-07-23 07:23:00,62.149,62.166,62.149,62.166,16000000.0
2009-07-23 07:24:00,62.176,62.191,62.176,62.186,8000000.0
2009-07-23 07:25:00,62.18,62.201,62.18,62.2,11200000.0
2009-07-23 07:26:00,62.199,62.201,62.191,62.195,12800000.0
2009-07-23 07:27:00,62.208,62.218,62.201,62.204,12800000.0
2009-07-23 07:28:00,62.206,62.206,62.193,62.199,12800000.0
2009-07-23 07:29:00,62.187,62.187,62.178,62.181,27200000.0
2009-07-23 07:30:00,62.161,62.163,62.061,62.163,16000000.0
2009-07-23 07:31:00,62.174,62.174,62.159,62.166,11200000.0
2009-07-23 07:32:00,62.169,62.173,62.169,62.172,8000000.0
2009-07-23 07:33:00,62.163,62.172,62.163,62.169,16000000.0
2009-07-23 07:34:00,62.174,62.175,62.167,62.167,11200000.0
2009-07-23 07:35:00,62.161,62.174,62.15,62.15,12800000.0
2009-07-23 07:36:00,62.154,62.164,62.154,62.157,12800000.0
2009-07-23 07:37:00,62.16,62.16,62.155,62.155,9600000.0
2009-07-23 07:38:00,62.174,62.187,62.174,62.187,8000000.0
2009-07-23 07:39:00,62.183,62.183,62.169,62.177,19200000.0
2009-07-23 07:40:00,62.181,62.182,62.176,62.18,11200000.0
2009-07-23 07:41:00,62.177,62.19,62.176,62.19,32000000.0
2009-07-23 07:42:00,62.193,62.195,62.183,62.183,33600000.0
2009-07-23 07:43:00,62.175,62.175,62.166,62.172,28800000.0
2009-07-23 07:44:00,62.172,62.172,62.158,62.158,8000000.0
2009-07-23 07:45:00,62.156,62.156,62.079,62.134,9600000.0
2009-07-23 07:46:00,62.124,62.149,62.121,62.149,27200000.0
2009-07-23 07:47:00,62.153,62.158,62.143,62.149,16000000.0
2009-07-23 07:48:00,62.147,62.158,62.147,62.158,11200000.0
2009-07-23 07:49:00,62.154,62.155,62.147,62.148,16000000.0
2009-07-23 07:50:00,62.13,62.13,62.117,62.121,11200000.0
2009-07-23 07:51:00,62.138,62.144,62.132,62.133,38400000.0
2009-07-23 07:52:00,62.144,62.15,62.144,62.149,9600000.0
2009-07-23 07:53:00,62.142,62.142,62.132,62.134,11200000.0
2009-07-23 07:54:00,62.124,62.144,62.119,62.119,12800000.0
2009-07-23 07:55:00,62.126,62.135,62.122,62.122,30400000.0
2009-07-23 07:56:00,62.126,62.126,62.108,62.108,8000000.0
2009-07-23 07:57:00,62.101,62.102,62.095,62.102,17600000.0
2009-07-23 07:58:00,62.114,62.12,62.114,62.114,11200000.0
2009-07-23 07:59:00,62.111,62.121,62.107,62.119,17600000.0
2009-07-23 08:00:00,62.116,62.123,62.116,62.117,20800000.0
2009-07-23 08:01:00,62.118,62.128,62.116,62.128,11200000.0
2009-07-23 08:02:00,62.147,62.147,62.145,62.146,9600000.0
2009-07-23 08:03:00,62.146,62.157,62.146,62.153,9600000.0
2009-07-23 08:04:00,62.163,62.184,62.159,62.184,9600000.0
2009-07-23 08:05:00,62.207,62.24,62.203,62.24,12800000.0
2009-07-23 08:06:00,62.25,62.266,62.25,62.265,12800000.0
2009-07-23 08:07:00,62.284,62.337,62.284,62.334,16000000.0
2009-07-23 08:08:00,62.36,62.36,62.317,62.317,9600000.0
2009-07-23 08:09:00,62.294,62.301,62.289,62.301,12800000.0
2009-07-23 08:10:00,62.293,62.293,62.281,62.289,30400000.0
2009-07-23 08:11:00,62.302,62.317,62.302,62.317,22800000.0
2009-07-23 08:12:00,62.322,62.335,62.322,62.333,17600000.0
2009-07-23 08:13:00,62.324,62.324,62.31,62.31,14400000.0
2009-07-23 08:14:00,62.355,62.369,62.355,62.366,16000000.0
2009-07-23 08:15:00,62.337,62.339,62.327,62.328,11200000.0
2009-07-23 08:16:00,62.331,62.338,62.327,62.333,19200000.0
2009-07-23 08:17:00,62.319,62.319,62.304,62.304,11200000.0
2009-07-23 08:18:00,62.287,62.287,62.272,62.277,11200000.0
2009-07-23 08:19:00,62.285,62.285,62.26,62.26,11200000.0
2009-07-23 08:20:00,62.265,62.286,62.265,62.278,12800000.0
2009-07-23 08:21:00,62.293,62.31,62.293,62.305,9600000.0
2009-07-23 08:22:00,62.312,62.312,62.29,62.29,11200000.0
2009-07-23 08:23:00,62.292,62.299,62.281,62.299,8000000.0
2009-07-23 08:24:00,62.311,62.318,62.307,62.308,17600000.0
2009-07-23 08:25:00,62.315,62.333,62.315,62.324,9600000.0
2009-07-23 08:26:00,62.337,62.341,62.332,62.341,11200000.0
2009-07-23 08:27:00,62.341,62.341,62.328,62.328,3200000.0
2009-07-23 08:28:00,62.323,62.323,62.313,62.313,12800000.0
2009-07-23 08:29:00,62.309,62.317,62.303,62.317,11200000.0
2009-07-23 08:30:00,62.344,62.361,62.344,62.361,12800000.0
2009-07-23 08:31:00,62.356,62.366,62.347,62.359,12800000.0
2009-07-23 08:32:00,62.364,62.364,62.342,62.343,9600000.0
2009-07-23 08:33:00,62.339,62.339,62.318,62.318,41600000.0
2009-07-23 08:34:00,62.322,62.329,62.32,62.323,11200000.0
2009-07-23 08:35:00,62.318,62.32,62.299,62.301,48000000.0
2009-07-23 08:36:00,62.286,62.286,62.272,62.281,9600000.0
2009-07-23 08:37:00,62.274,62.274,62.245,62.257,14400000.0
2009-07-23 08:38:00,62.267,62.267,62.251,62.254,17600000.0
2009-07-23 08:39:00,62.25,62.254,62.241,62.25,14400000.0
2009-07-23 08:40:00,62.254,62.254,62.235,62.235,11200000.0
2009-07-23 08:41:00,62.269,62.281,62.269,62.272,32000000.0
2009-07-23 08:42:00,62.256,62.263,62.256,62.259,9600000.0
2009-07-23 08:43:00,62.267,62.272,62.253,62.261,8000000.0
2009-07-23 08:44:00,62.25,62.252,62.244,62.252,11200000.0
2009-07-23 08:45:00,62.253,62.26,62.252,62.26,36800000.0
2009-07-23 08:46:00,62.252,62.252,62.243,62.248,9600000.0
2009-07-23 08:47:00,62.242,62.254,62.242,62.251,24400000.0
2009-07-23 08:48:00,62.264,62.282,62.263,62.282,30400000.0
2009-07-23 08:49:00,62.279,62.279,62.229,62.229,8000000.0
2009-07-23 08:50:00,62.197,62.208,62.194,62.201,13200000.0
2009-07-23 08:51:00,62.202,62.205,62.175,62.175,22400000.0
2009-07-23 08:52:00,62.174,62.18,62.173,62.174,35200000.0
2009-07-23 08:53:00,62.176,62.188,62.173,62.177,56000000.0
2009-07-23 08:54:00,62.177,62.187,62.177,62.187,22400000.0
2009-07-23 08:55:00,62.194,62.199,62.193,62.194,17600000.0
2009-07-23 08:56:00,62.191,62.198,62.173,62.198,14400000.0
2009-07-23 08:57:00,62.197,62.204,62.189,62.19,43200000.0
2009-07-23 08:58:00,62.195,62.213,62.195,62.206,19200000.0
2009-07-23 08:59:00,62.207,62.228,62.195,62.228,14400000.0
2009-07-23 09:00:00,62.242,62.269,62.242,62.265,32000000.0
2009-07-23 09:01:00,62.232,62.232,62.215,62.23,32400000.0
2009-07-23 09:02:00,62.233,62.233,62.22,62.22,19200000.0
2009-07-23 09:03:00,62.211,62.234,62.211,62.234,16000000.0
2009-07-23 09:04:00,62.243,62.248,62.235,62.237,22400000.0
2009-07-23 09:05:00,62.231,62.231,62.222,62.229,19200000.0
2009-07-23 09:06:00,62.231,62.238,62.218,62.226,30400000.0
2009-07-23 09:07:00,62.207,62.207,62.185,62.185,19200000.0
2009-07-23 09:08:00,62.17,62.184,62.16,62.184,12800000.0
2009-07-23 09:09:00,62.202,62.213,62.197,62.202,46400000.0
2009-07-23 09:10:00,62.197,62.197,62.175,62.182,24000000.0
2009-07-23 09:11:00,62.179,62.197,62.179,62.192,28800000.0
2009-07-23 09:12:00,62.206,62.219,62.2,62.219,14400000.0
2009-07-23 09:13:00,62.222,62.224,62.215,62.215,8000000.0
2009-07-23 09:14:00,62.211,62.213,62.193,62.208,12800000.0
2009-07-23 09:15:00,62.189,62.189,62.165,62.165,30400000.0
2009-07-23 09:16:00,62.163,62.178,62.163,62.175,49600000.0
2009-07-23 09:17:00,62.18,62.189,62.176,62.187,78800000.0
2009-07-23 09:18:00,62.191,62.196,62.184,62.193,72400000.0
2009-07-23 09:19:00,62.187,62.195,62.169,62.17,65600000.0
2009-07-23 09:20:00,62.177,62.184,62.171,62.179,76800000.0
2009-07-23 09:21:00,62.177,62.178,62.169,62.171,49600000.0
2009-07-23 09:22:00,62.164,62.164,62.146,62.163,36800000.0
2009-07-23 09:23:00,62.17,62.188,62.17,62.181,68800000.0
2009-07-23 09:24:00,62.18,62.204,62.18,62.204,43200000.0
2009-07-23 09:25:00,62.213,62.221,62.211,62.221,19200000.0
2009-07-23 09:26:00,62.245,62.245,62.239,62.24,32000000.0
2009-07-23 09:27:00,62.23,62.274,62.23,62.274,70400000.0
2009-07-23 09:28:00,62.271,62.272,62.264,62.264,8000000.0
2009-07-23 09:29:00,62.264,62.269,62.26,62.26,36800000.0
2009-07-23 09:30:00,62.25,62.251,62.237,62.237,25600000.0
2009-07-23 09:31:00,62.249,62.254,62.247,62.247,12800000.0
2009-07-23 09:32:00,62.237,62.253,62.237,62.238,33600000.0
2009-07-23 09:33:00,62.235,62.239,62.232,62.233,30400000.0
2009-07-23 09:34:00,62.233,62.233,62.216,62.223,33600000.0
2009-07-23 09:35:00,62.241,62.279,62.241,62.274,52800000.0
2009-07-23 09:36:00,62.299,62.299,62.279,62.285,46800000.0
2009-07-23 09:37:00,62.272,62.289,62.26,62.26,33600000.0
2009-07-23 09:38:00,62.266,62.288,62.265,62.288,12800000.0
2009-07-23 09:39:00,62.282,62.282,62.25,62.27,43200000.0
2009-07-23 09:40:00,62.255,62.259,62.25,62.251,46400000.0
2009-07-23 09:41:00,62.262,62.295,62.262,62.287,30400000.0
2009-07-23 09:42:00,62.287,62.296,62.285,62.287,43200000.0
2009-07-23 09:43:00,62.288,62.288,62.274,62.281,56000000.0
2009-07-23 09:44:00,62.288,62.288,62.261,62.271,30400000.0
2009-07-23 09:45:00,62.306,62.343,62.306,62.343,19200000.0
2009-07-23 09:46:00,62.368,62.37,62.361,62.361,27200000.0
2009-07-23 09:47:00,62.371,62.392,62.371,62.386,12800000.0
2009-07-23 09:48:00,62.398,62.398,62.388,62.393,9600000.0
2009-07-23 09:49:00,62.354,62.354,62.322,62.325,9600000.0
2009-07-23 09:50:00,62.338,62.366,62.338,62.366,33600000.0
2009-07-23 09:51:00,62.361,62.361,62.351,62.359,85200000.0
2009-07-23 09:52:00,62.366,62.371,62.361,62.361,35200000.0
2009-07-23 09:53:00,62.355,62.357,62.346,62.351,30400000.0
2009-07-23 09:54:00,62.342,62.345,62.32,62.32,12800000.0
2009-07-23 09:55:00,62.291,62.291,62.275,62.291,33600000.0
2009-07-23 09:56:00,62.294,62.325,62.294,62.325,36800000.0
2009-07-23 09:57:00,62.327,62.327,62.312,62.313,24400000.0
2009-07-23 09:58:00,62.326,62.326,62.312,62.32,32000000.0
2009-07-23 09:59:00,62.317,62.317,62.287,62.287,51200000.0
2009-07-23 10:00:00,62.286,62.296,62.274,62.274,62400000.0
2009-07-23 10:01:00,62.279,62.286,62.271,62.271,8000000.0
2009-07-23 10:02:00,62.261,62.273,62.258,62.258,36800000.0
2009-07-23 10:03:00,62.253,62.253,62.244,62.251,44800000.0
2009-07-23 10:04:00,62.251,62.251,62.244,62.248,40000000.0
2009-07-23 10:05:00,62.27,62.27,62.256,62.266,38800000.0
2009-07-23 10:06:00,62.254,62.254,62.238,62.238,33600000.0
2009-07-23 10:07:00,62.228,62.232,62.218,62.227,43200000.0
2009-07-23 10:08:00,62.229,62.229,62.199,62.199,49600000.0
2009-07-23 10:09:00,62.203,62.217,62.203,62.207,12800000.0
2009-07-23 10:10:00,62.201,62.206,62.188,62.188,46400000.0
2009-07-23 10:11:00,62.207,62.214,62.203,62.203,58000000.0
2009-07-23 10:12:00,62.202,62.211,62.193,62.193,57600000.0
2009-07-23 10:13:00,62.197,62.234,62.197,62.226,41600000.0
2009-07-23 10:14:00,62.227,62.229,62.223,62.226,29800000.0
2009-07-23 10:15:00,62.241,62.241,62.228,62.237,30400000.0
2009-07-23 10:16:00,62.226,62.226,62.207,62.209,18000000.0
2009-07-23 10:17:00,62.184,62.215,62.184,62.211,12800000.0
2009-07-23 10:18:00,62.203,62.203,62.187,62.187,12800000.0
2009-07-23 10:19:00,62.192,62.217,62.192,62.2,75200000.0
2009-07-23 10:20:00,62.215,62.219,62.209,62.209,9600000.0
2009-07-23 10:21:00,62.192,62.193,62.181,62.19,35200000.0
2009-07-23 10:22:00,62.207,62.209,62.202,62.205,12800000.0
2009-07-23 10:23:00,62.207,62.235,62.207,62.232,33600000.0
2009-07-23 10:24:00,62.251,62.251,62.231,62.231,43200000.0
2009-07-23 10:25:00,62.247,62.258,62.246,62.252,64000000.0
2009-07-23 10:26:00,62.253,62.258,62.243,62.254,37200000.0
2009-07-23 10:27:00,62.256,62.267,62.256,62.263,52800000.0
2009-07-23 10:28:00,62.261,62.272,62.26,62.265,88000000.0
2009-07-23 10:29:00,62.254,62.261,62.235,62.235,9600000.0
2009-07-23 10:30:00,62.276,62.282,62.271,62.279,27200000.0
2009-07-23 10:31:00,62.29,62.298,62.29,62.298,32000000.0
2009-07-23 10:32:00,62.297,62.311,62.295,62.311,46400000.0
2009-07-23 10:33:00,62.302,62.31,62.301,62.304,35200000.0
2009-07-23 10:34:00,62.347,62.362,62.347,62.356,17600000.0
2009-07-23 10:35:00,62.354,62.354,62.34,62.352,8000000.0
2009-07-23 10:36:00,62.353,62.353,62.322,62.322,8000000.0
2009-07-23 10:37:00,62.326,62.326,62.319,62.32,19200000.0
2009-07-23 10:38:00,62.3,62.306,62.285,62.306,28800000.0
2009-07-23 10:39:00,62.304,62.304,62.268,62.268,16000000.0
2009-07-23 10:40:00,62.271,62.286,62.271,62.275,24000000.0
2009-07-23 10:41:00,62.273,62.284,62.272,62.276,57600000.0
2009-07-23 10:42:00,62.276,62.285,62.276,62.285,38400000.0
2009-07-23 10:43:00,62.277,62.277,62.267,62.275,9600000.0
2009-07-23 10:44:00,62.268,62.275,62.257,62.257,19200000.0
2009-07-23 10:45:00,62.25,62.25,62.241,62.241,22400000.0
2009-07-23 10:46:00,62.239,62.259,62.239,62.259,28800000.0
2009-07-23 10:47:00,62.263,62.271,62.255,62.271,25600000.0
2009-07-23 10:48:00,62.288,62.301,62.288,62.294,38800000.0
2009-07-23 10:49:00,62.289,62.289,62.278,62.289,25600000.0
2009-07-23 10:50:00,62.282,62.296,62.281,62.296,59600000.0
2009-07-23 10:51:00,62.291,62.3,62.291,62.298,68800000.0
2009-07-23 10:52:00,62.318,62.332,62.318,62.332,35200000.0
2009-07-23 10:53:00,62.337,62.344,62.336,62.336,60000000.0
2009-07-23 10:54:00,62.329,62.329,62.31,62.329,54400000.0
2009-07-23 10:55:00,62.311,62.319,62.307,62.319,41600000.0
2009-07-23 10:56:00,62.324,62.324,62.293,62.321,44800000.0
2009-07-23 10:57:00,62.334,62.338,62.326,62.329,34000000.0
2009-07-23 10:58:00,62.324,62.324,62.31,62.31,40000000.0
2009-07-23 10:59:00,62.313,62.321,62.313,62.317,49600000.0
2009-07-23 11:00:00,62.328,62.342,62.327,62.335,51200000.0
2009-07-23 11:01:00,62.304,62.304,62.286,62.291,9600000.0
2009-07-23 11:02:00,62.303,62.303,62.289,62.294,19200000.0
2009-07-23 11:03:00,62.3,62.316,62.3,62.306,36800000.0
2009-07-23 11:04:00,62.297,62.301,62.295,62.301,27200000.0
2009-07-23 11:05:00,62.307,62.319,62.301,62.319,11200000.0
2009-07-23 11:06:00,62.328,62.329,62.314,62.322,30400000.0
2009-07-23 11:07:00,62.322,62.322,62.294,62.294,46400000.0
2009-07-23 11:08:00,62.299,62.301,62.288,62.29,32000000.0
2009-07-23 11:09:00,62.294,62.314,62.294,62.314,75600000.0
2009-07-23 11:10:00,62.325,62.334,62.311,62.312,36800000.0
2009-07-23 11:11:00,62.318,62.318,62.306,62.31,52800000.0
2009-07-23 11:12:00,62.312,62.324,62.306,62.306,70800000.0
2009-07-23 11:13:00,62.301,62.304,62.278,62.278,12800000.0
2009-07-23 11:14:00,62.27,62.295,62.27,62.295,57600000.0
2009-07-23 11:15:00,62.311,62.316,62.309,62.316,8000000.0
2009-07-23 11:16:00,62.311,62.324,62.306,62.324,17600000.0
2009-07-23 11:17:00,62.322,62.33,62.322,62.326,54400000.0
2009-07-23 11:18:00,62.319,62.32,62.301,62.301,73600000.0
2009-07-23 11:19:00,62.306,62.315,62.291,62.291,56000000.0
2009-07-23 11:20:00,62.295,62.299,62.289,62.299,35200000.0
2009-07-23 11:21:00,62.305,62.306,62.294,62.306,40000000.0
2009-07-23 11:22:00,62.306,62.312,62.301,62.306,41600000.0
2009-07-23 11:23:00,62.313,62.322,62.312,62.317,51600000.0
2009-07-23 11:24:00,62.31,62.33,62.31,62.322,53200000.0
2009-07-23 11:25:00,62.321,62.339,62.321,62.335,35200000.0
2009-07-23 11:26:00,62.347,62.364,62.347,62.363,27200000.0
2009-07-23 11:27:00,62.361,62.361,62.345,62.347,9600000.0
2009-07-23 11:28:00,62.34,62.35,62.34,62.35,42000000.0
2009-07-23 11:29:00,62.346,62.346,62.331,62.346,43200000.0
2009-07-23 11:30:00,62.348,62.352,62.34,62.344,11200000.0
2009-07-23 11:31:00,62.357,62.357,62.339,62.339,27200000.0
2009-07-23 11:32:00,62.339,62.339,62.326,62.326,35200000.0
2009-07-23 11:33:00,62.333,62.35,62.333,62.35,17600000.0
2009-07-23 11:34:00,62.351,62.352,62.34,62.341,34000000.0
2009-07-23 11:35:00,62.335,62.335,62.323,62.328,8000000.0
2009-07-23 11:36:00,62.325,62.339,62.322,62.339,43600000.0
2009-07-23 11:37:00,62.344,62.35,62.339,62.341,41600000.0
2009-07-23 11:38:00,62.343,62.35,62.337,62.35,27200000.0
2009-07-23 11:39:00,62.362,62.369,62.361,62.361,11200000.0
2009-07-23 11:40:00,62.349,62.349,62.319,62.337,22400000.0
2009-07-23 11:41:00,62.354,62.36,62.352,62.352,38400000.0
2009-07-23 11:42:00,62.355,62.356,62.348,62.355,38400000.0
2009-07-23 11:43:00,62.364,62.371,62.355,62.37,18000000.0
2009-07-23 11:44:00,62.376,62.379,62.372,62.373,59200000.0
2009-07-23 11:45:00,62.372,62.375,62.369,62.375,49600000.0
2009-07-23 11:46:00,62.373,62.373,62.357,62.357,11200000.0
2009-07-23 11:47:00,62.348,62.357,62.345,62.357,56000000.0
2009-07-23 11:48:00,62.353,62.355,62.344,62.344,9600000.0
2009-07-23 11:49:00,62.346,62.353,62.346,62.353,41600000.0
2009-07-23 11:50:00,62.348,62.348,62.342,62.347,44800000.0
2009-07-23 11:51:00,62.348,62.348,62.338,62.341,44800000.0
2009-07-23 11:52:00,62.344,62.358,62.344,62.35,32000000.0
2009-07-23 11:53:00,62.356,62.362,62.353,62.362,35200000.0
2009-07-23 11:54:00,62.343,62.355,62.329,62.343,48000000.0
2009-07-23 11:55:00,62.354,62.375,62.354,62.37,44800000.0
2009-07-23 11:56:00,62.376,62.382,62.373,62.377,64000000.0
2009-07-23 11:57:00,62.371,62.371,62.344,62.345,22400000.0
2009-07-23 11:58:00,62.339,62.346,62.339,62.339,41600000.0
2009-07-23 11:59:00,62.337,62.344,62.335,62.34,51200000.0
2009-07-23 12:00:00,62.331,62.334,62.319,62.33,36800000.0
2009-07-23 12:01:00,62.327,62.336,62.321,62.333,19200000.0
2009-07-23 12:02:00,62.34,62.34,62.331,62.333,11200000.0
2009-07-23 12:03:00,62.333,62.337,62.318,62.333,51200000.0
2009-07-23 12:04:00,62.352,62.352,62.342,62.352,24000000.0
2009-07-23 12:05:00,62.346,62.362,62.346,62.358,28800000.0
2009-07-23 12:06:00,62.355,62.362,62.355,62.359,24000000.0
2009-07-23 12:07:00,62.351,62.356,62.349,62.35,20800000.0
2009-07-23 12:08:00,62.352,62.361,62.346,62.348,43200000.0
2009-07-23 12:09:00,62.346,62.357,62.343,62.355,25600000.0
2009-07-23 12:10:00,62.348,62.352,62.337,62.348,11200000.0
2009-07-23 12:11:00,62.348,62.36,62.347,62.354,27200000.0
2009-07-23 12:12:00,62.348,62.355,62.348,62.355,30800000.0
2009-07-23 12:13:00,62.36,62.367,62.36,62.367,14400000.0
2009-07-23 12:14:00,62.368,62.38,62.362,62.38,8000000.0
2009-07-23 12:15:00,62.375,62.377,62.369,62.37,27200000.0
2009-07-23 12:16:00,62.368,62.368,62.356,62.359,27200000.0
2009-07-23 12:17:00,62.358,62.367,62.358,62.367,43200000.0
2009-07-23 12:18:00,62.339,62.353,62.325,62.348,25600000.0
2009-07-23 12:19:00,62.361,62.369,62.357,62.369,35200000.0
2009-07-23 12:20:00,62.372,62.372,62.353,62.365,36800000.0
2009-07-23 12:21:00,62.371,62.376,62.358,62.365,59200000.0
2009-07-23 12:22:00,62.363,62.376,62.363,62.368,30800000.0
2009-07-23 12:23:00,62.367,62.367,62.356,62.357,32000000.0
2009-07-23 12:24:00,62.353,62.367,62.35,62.35,33600000.0
2009-07-23 12:25:00,62.343,62.36,62.343,62.35,22400000.0
2009-07-23 12:26:00,62.348,62.348,62.335,62.346,30800000.0
2009-07-23 12:27:00,62.349,62.349,62.338,62.342,30400000.0
2009-07-23 12:28:00,62.335,62.336,62.326,62.328,60800000.0
2009-07-23 12:29:00,62.237,62.364,62.205,62.217,115200000.0
2009-07-23 12:30:00,62.229,62.363,62.229,62.294,46400000.0
2009-07-23 12:31:00,62.302,62.302,62.287,62.293,70400000.0
2009-07-23 12:32:00,62.292,62.299,62.286,62.286,28800000.0
2009-07-23 12:33:00,62.283,62.288,62.282,62.282,40000000.0
2009-07-23 12:34:00,62.27,62.27,62.226,62.226,27200000.0
2009-07-23 12:35:00,62.231,62.236,62.208,62.208,25600000.0
2009-07-23 12:36:00,62.184,62.197,62.18,62.197,48400000.0
2009-07-23 12:37:00,62.195,62.214,62.194,62.214,8000000.0
2009-07-23 12:38:00,62.224,62.227,62.221,62.222,8000000.0
2009-07-23 12:39:00,62.219,62.226,62.219,62.224,24400000.0
2009-07-23 12:40:00,62.219,62.226,62.213,62.213,16000000.0
2009-07-23 12:41:00,62.229,62.232,62.226,62.228,22400000.0
2009-07-23 12:42:00,62.227,62.235,62.227,62.235,22400000.0
2009-07-23 12:43:00,62.238,62.24,62.229,62.229,36800000.0
2009-07-23 12:44:00,62.229,62.234,62.226,62.229,22400000.0
2009-07-23 12:45:00,62.215,62.221,62.208,62.218,35200000.0
2009-07-23 12:46:00,62.232,62.239,62.232,62.239,44800000.0
2009-07-23 12:47:00,62.235,62.242,62.234,62.24,30400000.0
2009-07-23 12:48:00,62.224,62.228,62.217,62.221,32000000.0
2009-07-23 12:49:00,62.232,62.24,62.232,62.234,40400000.0
2009-07-23 12:50:00,62.224,62.231,62.219,62.226,16000000.0
2009-07-23 12:51:00,62.217,62.217,62.206,62.211,22400000.0
2009-07-23 12:52:00,62.206,62.206,62.185,62.185,25600000.0
2009-07-23 12:53:00,62.171,62.177,62.171,62.172,11200000.0
2009-07-23 12:54:00,62.157,62.168,62.149,62.149,11200000.0
2009-07-23 12:55:00,62.163,62.163,62.138,62.138,24000000.0
2009-07-23 12:56:00,62.134,62.142,62.131,62.131,12800000.0
2009-07-23 12:57:00,62.135,62.135,62.115,62.119,27200000.0
2009-07-23 12:58:00,62.112,62.126,62.112,62.114,13200000.0
2009-07-23 12:59:00,62.125,62.145,62.125,62.145,13800000.0
2009-07-23 13:00:00,62.15,62.16,62.15,62.16,8000000.0
2009-07-23 13:01:00,62.186,62.19,62.179,62.19,17600000.0
2009-07-23 13:02:00,62.176,62.176,62.169,62.175,12800000.0
2009-07-23 13:03:00,62.157,62.157,62.147,62.147,12800000.0
2009-07-23 13:04:00,62.166,62.166,62.157,62.16,16000000.0
2009-07-23 13:05:00,62.159,62.159,62.143,62.143,12800000.0
2009-07-23 13:06:00,62.145,62.16,62.145,62.16,17600000.0
2009-07-23 13:07:00,62.157,62.163,62.149,62.149,12800000.0
2009-07-23 13:08:00,62.138,62.139,62.131,62.132,32000000.0
2009-07-23 13:09:00,62.146,62.152,62.146,62.15,28800000.0
2009-07-23 13:10:00,62.155,62.16,62.149,62.154,32000000.0
2009-07-23 13:11:00,62.161,62.168,62.158,62.158,19200000.0
2009-07-23 13:12:00,62.158,62.166,62.155,62.156,16000000.0
2009-07-23 13:13:00,62.153,62.153,62.145,62.146,11200000.0
2009-07-23 13:14:00,62.155,62.156,62.148,62.154,11200000.0
2009-07-23 13:15:00,62.143,62.143,62.136,62.139,11200000.0
2009-07-23 13:16:00,62.132,62.135,62.127,62.127,25600000.0
2009-07-23 13:17:00,62.127,62.136,62.125,62.136,12800000.0
2009-07-23 13:18:00,62.116,62.116,62.096,62.096,56000000.0
2009-07-23 13:19:00,62.094,62.101,62.092,62.092,8000000.0
2009-07-23 13:20:00,62.089,62.089,62.079,62.089,12800000.0
2009-07-23 13:21:00,62.091,62.093,62.085,62.093,56000000.0
2009-07-23 13:22:00,62.09,62.094,62.083,62.086,11200000.0
2009-07-23 13:23:00,62.048,62.053,62.022,62.045,12800000.0
2009-07-23 13:24:00,62.06,62.091,62.057,62.091,14400000.0
2009-07-23 13:25:00,62.101,62.111,62.101,62.111,33600000.0
2009-07-23 13:26:00,62.115,62.125,62.114,62.114,24000000.0
2009-07-23 13:27:00,62.113,62.126,62.113,62.126,40000000.0
2009-07-23 13:28:00,62.118,62.121,62.106,62.106,20800000.0
2009-07-23 13:29:00,62.102,62.104,62.088,62.091,22400000.0
2009-07-23 13:30:00,62.098,62.129,62.098,62.129,36800000.0
2009-07-23 13:31:00,62.17,62.178,62.16,62.16,11200000.0
2009-07-23 13:32:00,62.161,62.173,62.156,62.17,17600000.0
2009-07-23 13:33:00,62.191,62.191,62.154,62.154,12800000.0
2009-07-23 13:34:00,62.17,62.183,62.169,62.178,12800000.0
2009-07-23 13:35:00,62.181,62.19,62.181,62.186,12800000.0
2009-07-23 13:36:00,62.178,62.19,62.177,62.19,48000000.0
2009-07-23 13:37:00,62.199,62.199,62.175,62.192,24000000.0
2009-07-23 13:38:00,62.204,62.208,62.202,62.202,28800000.0
2009-07-23 13:39:00,62.215,62.228,62.215,62.228,25600000.0
2009-07-23 13:40:00,62.213,62.216,62.211,62.212,9600000.0
2009-07-23 13:41:00,62.212,62.217,62.212,62.212,16000000.0
2009-07-23 13:42:00,62.205,62.221,62.205,62.211,12800000.0
2009-07-23 13:43:00,62.218,62.219,62.207,62.207,25600000.0
2009-07-23 13:44:00,62.216,62.228,62.215,62.228,28800000.0
2009-07-23 13:45:00,62.228,62.228,62.188,62.188,12800000.0
2009-07-23 13:46:00,62.177,62.186,62.177,62.181,16000000.0
2009-07-23 13:47:00,62.178,62.193,62.178,62.193,27200000.0
2009-07-23 13:48:00,62.191,62.194,62.189,62.193,9600000.0
2009-07-23 13:49:00,62.203,62.212,62.202,62.204,34000000.0
2009-07-23 13:50:00,62.206,62.206,62.196,62.2,33600000.0
2009-07-23 13:51:00,62.201,62.211,62.201,62.211,8000000.0
2009-07-23 13:52:00,62.242,62.244,62.231,62.237,40000000.0
2009-07-23 13:53:00,62.234,62.234,62.201,62.231,37200000.0
2009-07-23 13:54:00,62.237,62.237,62.206,62.209,24000000.0
2009-07-23 13:55:00,62.209,62.212,62.205,62.206,11200000.0
2009-07-23 13:56:00,62.185,62.185,62.159,62.159,14800000.0
2009-07-23 13:57:00,62.156,62.157,62.15,62.157,14400000.0
2009-07-23 13:58:00,62.159,62.163,62.153,62.163,32000000.0
2009-07-23 13:59:00,62.179,62.187,62.179,62.183,48000000.0
2009-07-23 14:00:00,62.179,62.179,62.159,62.165,32000000.0
2009-07-23 14:01:00,62.164,62.172,62.164,62.164,14400000.0
2009-07-23 14:02:00,62.164,62.168,62.154,62.155,28800000.0
2009-07-23 14:03:00,62.147,62.151,62.138,62.151,14400000.0
2009-07-23 14:04:00,62.161,62.163,62.158,62.158,12800000.0
2009-07-23 14:05:00,62.168,62.176,62.163,62.168,25600000.0
2009-07-23 14:06:00,62.154,62.161,62.153,62.16,17600000.0
2009-07-23 14:07:00,62.163,62.169,62.151,62.161,12800000.0
2009-07-23 14:08:00,62.155,62.155,62.152,62.152,24400000.0
2009-07-23 14:09:00,62.148,62.148,62.13,62.14,11600000.0
2009-07-23 14:10:00,62.138,62.143,62.138,62.143,17600000.0
2009-07-23 14:11:00,62.137,62.139,62.124,62.127,12800000.0
2009-07-23 14:12:00,62.143,62.154,62.143,62.154,12800000.0
2009-07-23 14:13:00,62.156,62.162,62.154,62.157,24000000.0
2009-07-23 14:14:00,62.151,62.166,62.151,62.166,20800000.0
2009-07-23 14:15:00,62.181,62.193,62.178,62.193,33600000.0
2009-07-23 14:16:00,62.168,62.198,62.168,62.19,27200000.0
2009-07-23 14:17:00,62.191,62.202,62.191,62.198,11200000.0
2009-07-23 14:18:00,62.212,62.227,62.212,62.226,16000000.0
2009-07-23 14:19:00,62.253,62.275,62.253,62.272,40000000.0
2009-07-23 14:20:00,62.267,62.267,62.248,62.265,14400000.0
2009-07-23 14:21:00,62.253,62.255,62.242,62.242,34000000.0
2009-07-23 14:22:00,62.239,62.242,62.236,62.236,14400000.0
2009-07-23 14:23:00,62.228,62.235,62.226,62.229,17600000.0
2009-07-23 14:24:00,62.237,62.249,62.237,62.245,36800000.0
2009-07-23 14:25:00,62.235,62.235,62.222,62.222,12800000.0
2009-07-23 14:26:00,62.227,62.232,62.223,62.228,19200000.0
2009-07-23 14:27:00,62.222,62.223,62.218,62.218,11200000.0
2009-07-23 14:28:00,62.214,62.214,62.206,62.206,11200000.0
2009-07-23 14:29:00,62.204,62.205,62.191,62.191,12800000.0
2009-07-23 14:30:00,62.239,62.27,62.169,62.169,11200000.0
2009-07-23 14:31:00,62.266,62.287,62.19,62.287,16000000.0
2009-07-23 14:32:00,62.282,62.283,62.255,62.255,12800000.0
2009-07-23 14:33:00,62.247,62.252,62.239,62.242,17600000.0
2009-07-23 14:34:00,62.232,62.233,62.219,62.219,17600000.0
2009-07-23 14:35:00,62.205,62.205,62.172,62.172,11200000.0
2009-07-23 14:36:00,62.166,62.171,62.165,62.171,8000000.0
2009-07-23 14:37:00,62.185,62.208,62.185,62.207,12800000.0
2009-07-23 14:38:00,62.216,62.216,62.199,62.209,11200000.0
2009-07-23 14:39:00,62.211,62.237,62.211,62.228,17600000.0
2009-07-23 14:40:00,62.254,62.3,62.254,62.3,16000000.0
2009-07-23 14:41:00,62.298,62.298,62.272,62.276,11200000.0
2009-07-23 14:42:00,62.28,62.28,62.263,62.267,9600000.0
2009-07-23 14:43:00,62.253,62.253,62.237,62.238,17600000.0
2009-07-23 14:44:00,62.236,62.242,62.229,62.242,12800000.0
2009-07-23 14:45:00,62.234,62.234,62.225,62.225,8000000.0
2009-07-23 14:46:00,62.236,62.258,62.236,62.241,17600000.0
2009-07-23 14:47:00,62.257,62.272,62.257,62.271,12800000.0
2009-07-23 14:48:00,62.271,62.274,62.24,62.24,11200000.0
2009-07-23 14:49:00,62.235,62.245,62.235,62.243,9600000.0
2009-07-23 14:50:00,62.252,62.261,62.249,62.261,12800000.0
2009-07-23 14:51:00,62.255,62.255,62.24,62.24,17600000.0
2009-07-23 14:52:00,62.243,62.256,62.241,62.245,14400000.0
2009-07-23 14:53:00,62.247,62.26,62.247,62.256,11200000.0
2009-07-23 14:54:00,62.252,62.252,62.242,62.248,12800000.0
2009-07-23 14:55:00,62.251,62.278,62.251,62.278,11200000.0
2009-07-23 14:56:00,62.294,62.294,62.279,62.288,16000000.0
2009-07-23 14:57:00,62.29,62.306,62.29,62.306,13200000.0
2009-07-23 14:58:00,62.298,62.298,62.252,62.252,14400000.0
2009-07-23 14:59:00,62.256,62.256,62.242,62.244,12800000.0
2009-07-23 15:00:00,62.249,62.266,62.249,62.262,16000000.0
2009-07-23 15:01:00,62.274,62.285,62.271,62.28,17600000.0
2009-07-23 15:02:00,62.28,62.301,62.28,62.294,11600000.0
2009-07-23 15:03:00,62.304,62.306,62.299,62.305,9600000.0
2009-07-23 15:04:00,62.294,62.294,62.242,62.242,16000000.0
2009-07-23 15:05:00,62.234,62.234,62.221,62.233,12800000.0
2009-07-23 15:06:00,62.225,62.237,62.225,62.231,11200000.0
2009-07-23 15:07:00,62.226,62.226,62.193,62.207,11200000.0
2009-07-23 15:08:00,62.176,62.179,62.168,62.176,11200000.0
2009-07-23 15:09:00,62.178,62.184,62.169,62.169,14400000.0
2009-07-23 15:10:00,62.155,62.155,62.128,62.13,16000000.0
2009-07-23 15:11:00,62.114,62.125,62.114,62.125,11200000.0
2009-07-23 15:12:00,62.114,62.133,62.114,62.12,9600000.0
2009-07-23 15:13:00,62.129,62.147,62.129,62.142,12800000.0
2009-07-23 15:14:00,62.131,62.131,62.114,62.118,8000000.0
2009-07-23 15:15:00,62.123,62.157,62.123,62.147,17600000.0
2009-07-23 15:16:00,62.159,62.172,62.15,62.172,12800000.0
2009-07-23 15:17:00,62.177,62.179,62.17,62.17,14400000.0
2009-07-23 15:18:00,62.15,62.169,62.15,62.156,12800000.0
2009-07-23 15:19:00,62.169,62.196,62.168,62.196,16000000.0
2009-07-23 15:20:00,62.193,62.21,62.193,62.21,16000000.0
2009-07-23 15:21:00,62.194,62.205,62.106,62.205,17600000.0
2009-07-23 15:22:00,62.207,62.207,62.154,62.154,11200000.0
2009-07-23 15:23:00,62.144,62.156,62.142,62.155,11200000.0
2009-07-23 15:24:00,62.156,62.156,62.145,62.15,11200000.0
2009-07-23 15:25:00,62.131,62.146,62.114,62.132,12800000.0
2009-07-23 15:26:00,62.119,62.12,62.105,62.105,14400000.0
2009-07-23 15:27:00,62.092,62.114,62.092,62.113,12800000.0
2009-07-23 15:28:00,62.122,62.152,62.119,62.145,12800000.0
2009-07-23 15:29:00,62.139,62.15,62.13,62.13,17600000.0
2009-07-23 15:30:00,62.129,62.129,62.112,62.129,17600000.0
2009-07-23 15:31:00,62.156,62.188,62.156,62.166,12800000.0
2009-07-23 15:32:00,62.154,62.209,62.154,62.209,11200000.0
2009-07-23 15:33:00,62.227,62.227,62.216,62.218,11200000.0
2009-07-23 15:34:00,62.188,62.237,62.182,62.237,11200000.0
2009-07-23 15:35:00,62.239,62.239,62.195,62.195,8000000.0
2009-07-23 15:36:00,62.193,62.219,62.193,62.219,14400000.0
2009-07-23 15:37:00,62.205,62.276,62.205,62.276,16000000.0
2009-07-23 15:38:00,62.258,62.262,62.234,62.249,16400000.0
2009-07-23 15:39:00,62.246,62.29,62.246,62.29,14400000.0
2009-07-23 15:40:00,62.313,62.319,62.288,62.319,12800000.0
2009-07-23 15:41:00,62.296,62.307,62.293,62.293,16000000.0
2009-07-23 15:42:00,62.312,62.338,62.273,62.33,17600000.0
2009-07-23 15:43:00,62.338,62.338,62.307,62.307,12800000.0
2009-07-23 15:44:00,62.287,62.287,62.261,62.282,17600000.0
2009-07-23 15:45:00,62.31,62.325,62.307,62.325,12800000.0
2009-07-23 15:46:00,62.363,62.392,62.363,62.392,11200000.0
2009-07-23 15:47:00,62.417,62.417,62.408,62.409,11200000.0
2009-07-23 15:48:00,62.394,62.394,62.378,62.385,12800000.0
2009-07-23 15:49:00,62.385,62.4,62.385,62.392,11200000.0
2009-07-23 15:50:00,62.392,62.401,62.384,62.399,14400000.0
2009-07-23 15:51:00,62.405,62.417,62.405,62.408,11200000.0
2009-07-23 15:52:00,62.42,62.42,62.393,62.393,11200000.0
2009-07-23 15:53:00,62.39,62.398,62.387,62.387,12800000.0
2009-07-23 15:54:00,62.373,62.387,62.373,62.373,17600000.0
2009-07-23 15:55:00,62.379,62.446,62.379,62.446,17600000.0
2009-07-23 15:56:00,62.465,62.504,62.465,62.504,8000000.0
2009-07-23 15:57:00,62.501,62.501,62.484,62.484,9600000.0
2009-07-23 15:58:00,62.463,62.501,62.463,62.501,11200000.0
2009-07-23 15:59:00,62.494,62.494,62.475,62.479,11200000.0
2009-07-23 16:00:00,62.479,62.479,62.457,62.473,11200000.0
2009-07-23 16:01:00,62.516,62.549,62.516,62.549,11200000.0
2009-07-23 16:02:00,62.514,62.514,62.479,62.479,17600000.0
2009-07-23 16:03:00,62.445,62.445,62.426,62.426,12800000.0
2009-07-23 16:04:00,62.435,62.451,62.385,62.447,11200000.0
2009-07-23 16:05:00,62.439,62.474,62.439,62.474,14400000.0
2009-07-23 16:06:00,62.502,62.502,62.48,62.485,16000000.0
2009-07-23 16:07:00,62.462,62.465,62.458,62.458,11200000.0
2009-07-23 16:08:00,62.448,62.467,62.448,62.467,11200000.0
2009-07-23 16:09:00,62.474,62.494,62.474,62.494,17600000.0
2009-07-23 16:10:00,62.497,62.513,62.497,62.513,12800000.0
2009-07-23 16:11:00,62.535,62.538,62.517,62.538,11200000.0
2009-07-23 16:12:00,62.553,62.578,62.553,62.556,9600000.0
2009-07-23 16:13:00,62.562,62.562,62.525,62.525,11200000.0
2009-07-23 16:14:00,62.524,62.524,62.511,62.513,14400000.0
2009-07-23 16:15:00,62.489,62.492,62.478,62.492,11200000.0
2009-07-23 16:16:00,62.49,62.504,62.483,62.504,11200000.0
2009-07-23 16:17:00,62.516,62.548,62.516,62.548,17600000.0
2009-07-23 16:18:00,62.551,62.592,62.551,62.592,12800000.0
2009-07-23 16:19:00,62.597,62.602,62.58,62.58,11200000.0
2009-07-23 16:20:00,62.595,62.615,62.595,62.615,11200000.0
2009-07-23 16:21:00,62.617,62.622,62.605,62.605,11200000.0
2009-07-23 16:22:00,62.62,62.62,62.59,62.59,11200000.0
2009-07-23 16:23:00,62.567,62.567,62.535,62.537,12800000.0
2009-07-23 16:24:00,62.525,62.528,62.507,62.507,11200000.0
2009-07-23 16:25:00,62.507,62.521,62.507,62.519,12800000.0
2009-07-23 16:26:00,62.524,62.555,62.524,62.553,12800000.0
2009-07-23 16:27:00,62.529,62.529,62.488,62.488,17600000.0
2009-07-23 16:28:00,62.48,62.497,62.48,62.488,11200000.0
2009-07-23 16:29:00,62.499,62.499,62.487,62.49,13800000.0
2009-07-23 16:30:00,62.503,62.574,62.503,62.574,14400000.0
2009-07-23 16:31:00,62.589,62.589,62.583,62.584,14400000.0
2009-07-23 16:32:00,62.593,62.593,62.565,62.572,8000000.0
2009-07-23 16:33:00,62.57,62.597,62.569,62.597,10000000.0
2009-07-23 16:34:00,62.634,62.64,62.618,62.638,17600000.0
2009-07-23 16:35:00,62.654,62.683,62.654,62.676,12800000.0
2009-07-23 16:36:00,62.658,62.673,62.648,62.673,11200000.0
2009-07-23 16:37:00,62.693,62.719,62.693,62.695,12800000.0
2009-07-23 16:38:00,62.699,62.717,62.686,62.717,14400000.0
2009-07-23 16:39:00,62.704,62.709,62.695,62.7,12800000.0
2009-07-23 16:40:00,62.689,62.689,62.666,62.666,17600000.0
2009-07-23 16:41:00,62.656,62.658,62.645,62.658,12800000.0
2009-07-23 16:42:00,62.641,62.641,62.623,62.632,11200000.0
2009-07-23 16:43:00,62.644,62.644,62.631,62.631,12800000.0
2009-07-23 16:44:00,62.633,62.633,62.615,62.623,11200000.0
2009-07-23 16:45:00,62.633,62.651,62.63,62.651,11200000.0
2009-07-23 16:46:00,62.645,62.68,62.64,62.68,14400000.0
2009-07-23 16:47:00,62.677,62.686,62.663,62.663,17600000.0
2009-07-23 16:48:00,62.645,62.645,62.615,62.618,11200000.0
2009-07-23 16:49:00,62.595,62.603,62.595,62.601,12800000.0
2009-07-23 16:50:00,62.587,62.587,62.539,62.539,17600000.0
2009-07-23 16:51:00,62.519,62.519,62.441,62.441,11200000.0
2009-07-23 16:52:00,62.504,62.519,62.501,62.512,17600000.0
2009-07-23 16:53:00,62.538,62.538,62.527,62.527,17600000.0
2009-07-23 16:54:00,62.516,62.516,62.485,62.485,11200000.0
2009-07-23 16:55:00,62.502,62.504,62.493,62.494,14400000.0
2009-07-23 16:56:00,62.486,62.527,62.486,62.511,12800000.0
2009-07-23 16:57:00,62.515,62.526,62.514,62.524,16000000.0
2009-07-23 16:58:00,62.53,62.557,62.53,62.557,12800000.0
2009-07-23 16:59:00,62.554,62.616,62.554,62.616,12800000.0
2009-07-23 17:00:00,62.601,62.616,62.601,62.616,11200000.0
2009-07-23 17:01:00,62.647,62.651,62.557,62.633,12600000.0
2009-07-23 17:02:00,62.632,62.649,62.632,62.648,16000000.0
2009-07-23 17:03:00,62.657,62.702,62.657,62.702,8000000.0
2009-07-23 17:04:00,62.729,62.736,62.717,62.734,11200000.0
2009-07-23 17:05:00,62.749,62.752,62.734,62.734,17600000.0
2009-07-23 17:06:00,62.721,62.725,62.697,62.697,11200000.0
2009-07-23 17:07:00,62.68,62.68,62.668,62.68,11200000.0
2009-07-23 17:08:00,62.704,62.714,62.701,62.701,17600000.0
2009-07-23 17:09:00,62.702,62.721,62.702,62.712,14400000.0
2009-07-23 17:10:00,62.705,62.718,62.701,62.715,11600000.0
2009-07-23 17:11:00,62.731,62.749,62.731,62.749,12800000.0
2009-07-23 17:12:00,62.776,62.798,62.776,62.789,12800000.0
2009-07-23 17:13:00,62.799,62.799,62.788,62.794,12800000.0
2009-07-23 17:14:00,62.795,62.802,62.786,62.788,12800000.0
2009-07-23 17:15:00,62.781,62.787,62.78,62.782,13200000.0
2009-07-23 17:16:00,62.787,62.796,62.772,62.772,11200000.0
2009-07-23 17:17:00,62.759,62.769,62.738,62.769,11200000.0
2009-07-23 17:18:00,62.763,62.763,62.739,62.739,9600000.0
2009-07-23 17:19:00,62.731,62.736,62.719,62.719,8000000.0
2009-07-23 17:20:00,62.726,62.744,62.726,62.744,11200000.0
2009-07-23 17:21:00,62.764,62.764,62.73,62.73,12800000.0
2009-07-23 17:22:00,62.723,62.728,62.635,62.718,11200000.0
2009-07-23 17:23:00,62.714,62.716,62.707,62.712,14400000.0
2009-07-23 17:24:00,62.713,62.737,62.713,62.737,11200000.0
2009-07-23 17:25:00,62.736,62.736,62.723,62.73,11200000.0
2009-07-23 17:26:00,62.723,62.727,62.718,62.719,11200000.0
2009-07-23 17:27:00,62.738,62.745,62.73,62.73,17600000.0
2009-07-23 17:28:00,62.734,62.734,62.715,62.725,12800000.0
2009-07-23 17:29:00,62.708,62.713,62.697,62.698,12800000.0
2009-07-23 17:30:00,62.714,62.714,62.692,62.692,11200000.0
2009-07-23 17:31:00,62.694,62.709,62.694,62.709,12800000.0
2009-07-23 17:32:00,62.71,62.71,62.695,62.695,11200000.0
2009-07-23 17:33:00,62.732,62.779,62.732,62.779,12800000.0
2009-07-23 17:34:00,62.768,62.803,62.768,62.803,11200000.0
2009-07-23 17:35:00,62.795,62.795,62.768,62.768,12800000.0
2009-07-23 17:36:00,62.758,62.772,62.757,62.771,11200000.0
2009-07-23 17:37:00,62.762,62.768,62.75,62.768,9600000.0
2009-07-23 17:38:00,62.767,62.779,62.765,62.77,8000000.0
2009-07-23 17:39:00,62.755,62.759,62.74,62.758,17600000.0
2009-07-23 17:40:00,62.732,62.732,62.716,62.726,11200000.0
2009-07-23 17:41:00,62.724,62.724,62.703,62.724,11200000.0
2009-07-23 17:42:00,62.747,62.754,62.745,62.749,11200000.0
2009-07-23 17:43:00,62.75,62.753,62.725,62.725,8000000.0
2009-07-23 17:44:00,62.7,62.7,62.682,62.682,12800000.0
2009-07-23 17:45:00,62.689,62.702,62.689,62.691,11200000.0
2009-07-23 17:46:00,62.671,62.671,62.656,62.658,12800000.0
2009-07-23 17:47:00,62.667,62.679,62.667,62.678,12800000.0
2009-07-23 17:48:00,62.684,62.7,62.684,62.7,11200000.0
2009-07-23 17:49:00,62.706,62.706,62.691,62.7,10600000.0
2009-07-23 17:50:00,62.698,62.706,62.687,62.706,12800000.0
2009-07-23 17:51:00,62.719,62.729,62.716,62.729,11200000.0
2009-07-23 17:52:00,62.74,62.74,62.723,62.73,12800000.0
2009-07-23 17:53:00,62.737,62.75,62.713,62.713,17600000.0
2009-07-23 17:54:00,62.706,62.706,62.686,62.686,8000000.0
2009-07-23 17:55:00,62.682,62.689,62.672,62.689,12800000.0
2009-07-23 17:56:00,62.67,62.681,62.67,62.677,11200000.0
2009-07-23 17:57:00,62.659,62.659,62.643,62.648,16000000.0
2009-07-23 17:58:00,62.646,62.656,62.646,62.656,12800000.0
2009-07-23 17:59:00,62.647,62.647,62.629,62.634,11200000.0
2009-07-23 18:00:00,62.652,62.665,62.652,62.665,17600000.0
2009-07-23 18:01:00,62.656,62.661,62.567,62.656,17600000.0
2009-07-23 18:02:00,62.657,62.679,62.657,62.679,8000000.0
2009-07-23 18:03:00,62.686,62.686,62.675,62.678,12800000.0
2009-07-23 18:04:00,62.668,62.668,62.656,62.656,11200000.0
2009-07-23 18:05:00,62.647,62.647,62.615,62.615,17600000.0
2009-07-23 18:06:00,62.603,62.603,62.583,62.583,12800000.0
2009-07-23 18:07:00,62.579,62.586,62.558,62.586,11200000.0
2009-07-23 18:08:00,62.592,62.602,62.589,62.601,16000000.0
2009-07-23 18:09:00,62.643,62.655,62.643,62.648,12800000.0
2009-07-23 18:10:00,62.66,62.66,62.647,62.655,12800000.0
2009-07-23 18:11:00,62.648,62.654,62.638,62.654,11200000.0
2009-07-23 18:12:00,62.647,62.65,62.64,62.641,12800000.0
2009-07-23 18:13:00,62.626,62.645,62.617,62.617,11200000.0
2009-07-23 18:14:00,62.576,62.59,62.576,62.586,12800000.0
2009-07-23 18:15:00,62.575,62.606,62.575,62.596,8400000.0
2009-07-23 18:16:00,62.597,62.614,62.597,62.614,13200000.0
2009-07-23 18:17:00,62.648,62.655,62.639,62.653,11200000.0
2009-07-23 18:18:00,62.644,62.665,62.644,62.665,11200000.0
2009-07-23 18:19:00,62.666,62.708,62.666,62.706,16000000.0
2009-07-23 18:20:00,62.71,62.71,62.678,62.684,12800000.0
2009-07-23 18:21:00,62.694,62.706,62.694,62.702,11200000.0
2009-07-23 18:22:00,62.699,62.703,62.636,62.699,16000000.0
2009-07-23 18:23:00,62.699,62.708,62.69,62.69,16000000.0
2009-07-23 18:24:00,62.697,62.712,62.697,62.71,12800000.0
2009-07-23 18:25:00,62.731,62.733,62.677,62.677,10600000.0
2009-07-23 18:26:00,62.676,62.681,62.671,62.671,12800000.0
2009-07-23 18:27:00,62.656,62.685,62.656,62.677,14400000.0
2009-07-23 18:28:00,62.684,62.689,62.684,62.688,9600000.0
2009-07-23 18:29:00,62.675,62.688,62.675,62.688,12800000.0
2009-07-23 18:30:00,62.675,62.675,62.671,62.671,11200000.0
2009-07-23 18:31:00,62.675,62.68,62.672,62.672,12800000.0
2009-07-23 18:32:00,62.676,62.684,62.67,62.683,11200000.0
2009-07-23 18:33:00,62.695,62.703,62.688,62.695,11200000.0
2009-07-23 18:34:00,62.702,62.71,62.696,62.71,12800000.0
2009-07-23 18:35:00,62.713,62.718,62.706,62.716,12800000.0
2009-07-23 18:36:00,62.714,62.714,62.698,62.698,12800000.0
2009-07-23 18:37:00,62.687,62.702,62.685,62.702,17600000.0
2009-07-23 18:38:00,62.711,62.711,62.704,62.704,11200000.0
2009-07-23 18:39:00,62.719,62.725,62.698,62.698,16000000.0
2009-07-23 18:40:00,62.686,62.686,62.656,62.656,12800000.0
2009-07-23 18:41:00,62.652,62.662,62.645,62.662,14400000.0
2009-07-23 18:42:00,62.653,62.658,62.648,62.654,11200000.0
2009-07-23 18:43:00,62.656,62.67,62.656,62.67,12800000.0
2009-07-23 18:44:00,62.695,62.713,62.695,62.706,11200000.0
2009-07-23 18:45:00,62.71,62.713,62.704,62.706,11200000.0
2009-07-23 18:46:00,62.715,62.725,62.715,62.725,11200000.0
2009-07-23 18:47:00,62.74,62.754,62.74,62.742,12800000.0
2009-07-23 18:48:00,62.763,62.776,62.76,62.776,12800000.0
2009-07-23 18:49:00,62.773,62.799,62.77,62.799,12800000.0
2009-07-23 18:50:00,62.813,62.813,62.789,62.794,17600000.0
2009-07-23 18:51:00,62.775,62.775,62.754,62.754,12800000.0
2009-07-23 18:52:00,62.739,62.745,62.721,62.721,9600000.0
2009-07-23 18:53:00,62.692,62.692,62.676,62.684,12800000.0
2009-07-23 18:54:00,62.689,62.692,62.685,62.689,11200000.0
2009-07-23 18:55:00,62.703,62.711,62.702,62.708,11200000.0
2009-07-23 18:56:00,62.716,62.742,62.716,62.742,16000000.0
2009-07-23 18:57:00,62.749,62.779,62.749,62.779,11200000.0
2009-07-23 18:58:00,62.769,62.781,62.769,62.781,11200000.0
2009-07-23 18:59:00,62.775,62.775,62.755,62.755,17600000.0
2009-07-23 19:00:00,62.736,62.751,62.736,62.751,12800000.0
2009-07-23 19:01:00,62.749,62.773,62.738,62.738,12800000.0
2009-07-23 19:02:00,62.724,62.724,62.703,62.703,11200000.0
2009-07-23 19:03:00,62.728,62.731,62.725,62.726,12800000.0
2009-07-23 19:04:00,62.712,62.727,62.712,62.727,16000000.0
2009-07-23 19:05:00,62.73,62.73,62.71,62.71,14400000.0
2009-07-23 19:06:00,62.688,62.688,62.677,62.677,16000000.0
2009-07-23 19:07:00,62.681,62.681,62.621,62.621,11200000.0
2009-07-23 19:08:00,62.614,62.614,62.599,62.603,17600000.0
2009-07-23 19:09:00,62.578,62.58,62.563,62.575,12800000.0
2009-07-23 19:10:00,62.577,62.591,62.573,62.585,17600000.0
2009-07-23 19:11:00,62.573,62.573,62.556,62.565,12800000.0
2009-07-23 19:12:00,62.544,62.559,62.544,62.559,11200000.0
2009-07-23 19:13:00,62.554,62.554,62.547,62.548,11200000.0
2009-07-23 19:14:00,62.545,62.556,62.52,62.52,16000000.0
2009-07-23 19:15:00,62.507,62.507,62.477,62.48,12800000.0
2009-07-23 19:16:00,62.458,62.493,62.458,62.485,12800000.0
2009-07-23 19:17:00,62.485,62.49,62.48,62.49,12800000.0
2009-07-23 19:18:00,62.502,62.508,62.502,62.503,17600000.0
2009-07-23 19:19:00,62.514,62.514,62.489,62.511,16000000.0
2009-07-23 19:20:00,62.584,62.63,62.584,62.597,15400000.0
2009-07-23 19:21:00,62.609,62.637,62.609,62.633,16400000.0
2009-07-23 19:22:00,62.644,62.661,62.644,62.661,11200000.0
2009-07-23 19:23:00,62.661,62.662,62.65,62.65,17600000.0
2009-07-23 19:24:00,62.633,62.633,62.606,62.623,17600000.0
2009-07-23 19:25:00,62.602,62.627,62.602,62.627,18000000.0
2009-07-23 19:26:00,62.635,62.662,62.635,62.662,11200000.0
2009-07-23 19:27:00,62.653,62.653,62.643,62.643,11200000.0
2009-07-23 19:28:00,62.674,62.698,62.674,62.686,12800000.0
2009-07-23 19:29:00,62.713,62.713,62.668,62.668,11200000.0
2009-07-23 19:30:00,62.667,62.677,62.665,62.677,14400000.0
2009-07-23 19:31:00,62.673,62.684,62.672,62.683,17600000.0
2009-07-23 19:32:00,62.67,62.688,62.67,62.688,12800000.0
2009-07-23 19:33:00,62.686,62.693,62.685,62.693,12800000.0
2009-07-23 19:34:00,62.692,62.692,62.688,62.69,9600000.0
2009-07-23 19:35:00,62.693,62.706,62.693,62.693,17600000.0
2009-07-23 19:36:00,62.679,62.686,62.677,62.677,11200000.0
2009-07-23 19:37:00,62.69,62.697,62.69,62.697,11200000.0
2009-07-23 19:38:00,62.706,62.716,62.704,62.716,9600000.0
2009-07-23 19:39:00,62.725,62.741,62.725,62.732,11200000.0
2009-07-23 19:40:00,62.72,62.735,62.717,62.73,14400000.0
2009-07-23 19:41:00,62.742,62.752,62.742,62.752,12800000.0
2009-07-23 19:42:00,62.761,62.775,62.761,62.764,12800000.0
2009-07-23 19:43:00,62.722,62.722,62.707,62.707,11200000.0
2009-07-23 19:44:00,62.693,62.693,62.668,62.677,16400000.0
2009-07-23 19:45:00,62.665,62.665,62.641,62.654,11200000.0
2009-07-23 19:46:00,62.654,62.662,62.654,62.658,8000000.0
2009-07-23 19:47:00,62.665,62.673,62.651,62.651,16000000.0
2009-07-23 19:48:00,62.655,62.664,62.647,62.664,11200000.0
2009-07-23 19:49:00,62.656,62.656,62.624,62.637,12800000.0
2009-07-23 19:50:00,62.627,62.63,62.609,62.609,12800000.0
2009-07-23 19:51:00,62.621,62.625,62.611,62.613,12800000.0
2009-07-23 19:52:00,62.618,62.618,62.606,62.613,11200000.0
2009-07-23 19:53:00,62.608,62.608,62.592,62.598,17600000.0
2009-07-23 19:54:00,62.593,62.606,62.593,62.597,14400000.0
2009-07-23 19:55:00,62.584,62.587,62.576,62.584,11200000.0
2009-07-23 19:56:00,62.563,62.567,62.556,62.561,11200000.0
2009-07-23 19:57:00,62.572,62.574,62.561,62.565,12800000.0
2009-07-23 19:58:00,62.555,62.555,62.546,62.55,8000000.0
2009-07-23 19:59:00,62.539,62.543,62.517,62.532,14400000.0
2009-07-23 20:00:00,62.514,62.514,62.469,62.472,12800000.0
2009-07-23 20:01:00,62.474,62.474,62.453,62.453,11200000.0
2009-07-23 20:02:00,62.451,62.486,62.451,62.486,17600000.0
2009-07-23 20:03:00,62.463,62.464,62.459,62.459,8400000.0
2009-07-23 20:04:00,62.456,62.465,62.449,62.464,12800000.0
2009-07-23 20:05:00,62.461,62.481,62.461,62.479,12800000.0
2009-07-23 20:06:00,62.48,62.48,62.452,62.452,12800000.0
2009-07-23 20:07:00,62.433,62.433,62.405,62.408,16000000.0
2009-07-23 20:08:00,62.409,62.415,62.403,62.413,12800000.0
2009-07-23 20:09:00,62.406,62.409,62.395,62.405,8000000.0
2009-07-23 20:10:00,62.403,62.428,62.403,62.423,17600000.0
2009-07-23 20:11:00,62.436,62.448,62.436,62.448,8000000.0
2009-07-23 20:12:00,62.445,62.454,62.443,62.446,14400000.0
2009-07-23 20:13:00,62.445,62.454,62.445,62.452,11200000.0
2009-07-23 20:14:00,62.454,62.463,62.45,62.463,8000000.0
2009-07-23 20:15:00,62.469,62.499,62.469,62.499,11200000.0
2009-07-23 20:16:00,62.498,62.498,62.486,62.495,12800000.0
2009-07-23 20:17:00,62.507,62.507,62.499,62.506,12800000.0
2009-07-23 20:18:00,62.509,62.529,62.509,62.525,12800000.0
2009-07-23 20:19:00,62.511,62.513,62.508,62.51,11200000.0
2009-07-23 20:20:00,62.529,62.546,62.529,62.546,11200000.0
2009-07-23 20:21:00,62.53,62.53,62.508,62.51,11200000.0
2009-07-23 20:22:00,62.505,62.507,62.502,62.507,11200000.0
2009-07-23 20:23:00,62.51,62.511,62.499,62.499,8000000.0
2009-07-23 20:24:00,62.504,62.504,62.493,62.495,16000000.0
2009-07-23 20:25:00,62.508,62.515,62.508,62.515,12800000.0
2009-07-23 20:26:00,62.515,62.519,62.506,62.506,17600000.0
2009-07-23 20:27:00,62.505,62.529,62.505,62.527,12800000.0
2009-07-23 20:28:00,62.518,62.525,62.503,62.525,17600000.0
2009-07-23 20:29:00,62.528,62.528,62.511,62.511,12800000.0
2009-07-23 20:30:00,62.501,62.505,62.491,62.495,14400000.0
2009-07-23 20:31:00,62.46,62.464,62.46,62.461,14400000.0
2009-07-23 20:32:00,62.464,62.472,62.458,62.472,8000000.0
2009-07-23 20:33:00,62.473,62.474,62.458,62.472,15400000.0
2009-07-23 20:34:00,62.478,62.484,62.471,62.478,9600000.0
2009-07-23 20:35:00,62.434,62.448,62.434,62.434,16000000.0
2009-07-23 20:36:00,62.401,62.425,62.401,62.416,11200000.0
2009-07-23 20:37:00,62.432,62.435,62.427,62.427,8000000.0
2009-07-23 20:38:00,62.422,62.433,62.422,62.428,12800000.0
2009-07-23 20:39:00,62.433,62.433,62.422,62.423,8000000.0
2009-07-23 20:40:00,62.43,62.44,62.427,62.44,12800000.0
2009-07-23 20:41:00,62.426,62.44,62.426,62.44,9600000.0
2009-07-23 20:42:00,62.44,62.456,62.44,62.456,12800000.0
2009-07-23 20:43:00,62.451,62.451,62.438,62.445,8000000.0
2009-07-23 20:44:00,62.44,62.449,62.439,62.448,11200000.0
2009-07-23 20:45:00,62.449,62.451,62.432,62.444,8000000.0
2009-07-23 20:46:00,62.447,62.447,62.441,62.444,9600000.0
2009-07-23 20:47:00,62.447,62.447,62.434,62.434,11200000.0
2009-07-23 20:48:00,62.428,62.434,62.421,62.434,12800000.0
2009-07-23 20:49:00,62.431,62.441,62.427,62.441,11600000.0
2009-07-23 20:50:00,62.442,62.45,62.442,62.449,12800000.0
2009-07-23 20:51:00,62.461,62.461,62.448,62.452,11200000.0
2009-07-23 20:52:00,62.453,62.456,62.452,62.452,11200000.0
2009-07-23 20:53:00,62.453,62.453,62.425,62.425,12800000.0
2009-07-23 20:54:00,62.454,62.466,62.443,62.466,11200000.0
2009-07-23 20:55:00,62.458,62.458,62.447,62.447,12800000.0
2009-07-23 20:56:00,62.442,62.457,62.442,62.452,12800000.0
2009-07-23 20:57:00,62.453,62.466,62.453,62.46,11200000.0
2009-07-23 20:58:00,62.455,62.463,62.455,62.458,17600000.0
2009-07-23 20:59:00,62.452,62.471,62.374,62.471,14400000.0
2009-07-23 21:00:00,62.47,62.47,62.452,62.465,12800000.0
2009-07-23 21:01:00,62.464,62.474,62.464,62.466,17600000.0
2009-07-23 21:02:00,62.46,62.469,62.452,62.458,11200000.0
2009-07-23 21:03:00,62.46,62.468,62.456,62.465,13200000.0
2009-07-23 21:04:00,62.47,62.498,62.47,62.498,11200000.0
2009-07-23 21:05:00,62.504,62.51,62.5,62.51,14400000.0
2009-07-23 21:06:00,62.522,62.526,62.515,62.526,8000000.0
2009-07-23 21:07:00,62.525,62.527,62.517,62.527,12800000.0
2009-07-23 21:08:00,62.524,62.53,62.521,62.525,12800000.0
2009-07-23 21:09:00,62.53,62.533,62.528,62.53,12800000.0
2009-07-23 21:10:00,62.528,62.531,62.507,62.521,12800000.0
2009-07-23 21:11:00,62.509,62.521,62.499,62.499,12800000.0
2009-07-23 21:12:00,62.495,62.522,62.495,62.52,12800000.0
2009-07-23 21:13:00,62.52,62.531,62.52,62.525,11200000.0
2009-07-23 21:14:00,62.537,62.544,62.533,62.535,17600000.0
2009-07-23 21:15:00,62.553,62.562,62.545,62.556,17600000.0
2009-07-23 21:16:00,62.564,62.565,62.555,62.565,12800000.0
2009-07-23 21:17:00,62.568,62.568,62.553,62.555,12800000.0
2009-07-23 21:18:00,62.555,62.56,62.548,62.548,8000000.0
2009-07-23 21:19:00,62.56,62.564,62.557,62.558,13200000.0
2009-07-23 21:20:00,62.565,62.565,62.536,62.536,9600000.0
2009-07-23 21:21:00,62.513,62.519,62.508,62.519,9600000.0
2009-07-23 21:22:00,62.506,62.511,62.495,62.499,12800000.0
2009-07-23 21:23:00,62.518,62.523,62.514,62.523,8000000.0
2009-07-23 21:24:00,62.49,62.502,62.49,62.498,12800000.0
2009-07-23 21:25:00,62.521,62.525,62.515,62.525,11200000.0
2009-07-23 21:26:00,62.523,62.523,62.51,62.52,17600000.0
2009-07-23 21:27:00,62.513,62.513,62.505,62.51,11200000.0
2009-07-23 21:28:00,62.48,62.483,62.477,62.48,12800000.0
2009-07-23 21:29:00,62.483,62.505,62.483,62.494,12800000.0
2009-07-23 21:30:00,62.51,62.51,62.501,62.507,12800000.0
2009-07-23 21:31:00,62.502,62.517,62.502,62.516,11600000.0
2009-07-23 21:32:00,62.52,62.522,62.517,62.522,11200000.0
2009-07-23 21:33:00,62.524,62.539,62.524,62.539,11200000.0
2009-07-23 21:34:00,62.538,62.538,62.528,62.53,11200000.0
2009-07-23 21:35:00,62.507,62.518,62.504,62.504,11200000.0
2009-07-23 21:36:00,62.495,62.523,62.495,62.515,17600000.0
2009-07-23 21:37:00,62.535,62.535,62.523,62.523,12800000.0
2009-07-23 21:38:00,62.521,62.529,62.521,62.529,12800000.0
2009-07-23 21:39:00,62.527,62.529,62.52,62.526,12800000.0
2009-07-23 21:40:00,62.527,62.533,62.527,62.527,9600000.0
2009-07-23 21:41:00,62.524,62.53,62.523,62.523,14400000.0
2009-07-23 21:42:00,62.522,62.527,62.518,62.524,9600000.0
2009-07-23 21:43:00,62.519,62.525,62.513,62.516,12800000.0
2009-07-23 21:44:00,62.525,62.538,62.518,62.521,9600000.0
2009-07-23 21:45:00,62.536,62.54,62.524,62.524,14400000.0
2009-07-23 21:46:00,62.533,62.539,62.532,62.532,8000000.0
2009-07-23 21:47:00,62.509,62.515,62.485,62.485,12800000.0
2009-07-23 21:48:00,62.514,62.531,62.512,62.531,12800000.0
2009-07-23 21:49:00,62.523,62.523,62.496,62.503,14400000.0
2009-07-23 21:50:00,62.503,62.511,62.503,62.507,11200000.0
2009-07-23 21:51:00,62.507,62.508,62.412,62.494,12800000.0
2009-07-23 21:52:00,62.496,62.496,62.475,62.484,12800000.0
2009-07-23 21:53:00,62.478,62.487,62.472,62.487,17600000.0
2009-07-23 21:54:00,62.467,62.467,62.448,62.448,14400000.0
2009-07-23 21:55:00,62.452,62.463,62.452,62.454,11200000.0
2009-07-23 21:56:00,62.441,62.441,62.413,62.415,12800000.0
2009-07-23 21:57:00,62.413,62.433,62.413,62.419,12800000.0
2009-07-23 21:58:00,62.42,62.42,62.397,62.397,16000000.0
2009-07-23 21:59:00,62.398,62.412,62.395,62.412,14400000.0
2009-07-23 22:00:00,62.402,62.415,62.395,62.415,12800000.0
2009-07-23 22:01:00,62.412,62.412,62.386,62.393,12800000.0
2009-07-23 22:02:00,62.386,62.392,62.376,62.376,12800000.0
2009-07-23 22:03:00,62.351,62.351,62.332,62.34,11200000.0
2009-07-23 22:04:00,62.272,62.33,62.272,62.33,11200000.0
2009-07-23 22:05:00,62.333,62.351,62.333,62.348,17600000.0
2009-07-23 22:06:00,62.351,62.351,62.332,62.332,17600000.0
2009-07-23 22:07:00,62.33,62.334,62.321,62.326,12800000.0
2009-07-23 22:08:00,62.322,62.33,62.32,62.33,11200000.0
2009-07-23 22:09:00,62.319,62.335,62.319,62.335,11200000.0
2009-07-23 22:10:00,62.341,62.349,62.339,62.339,17600000.0
2009-07-23 22:11:00,62.341,62.341,62.319,62.319,14400000.0
2009-07-23 22:12:00,62.307,62.314,62.297,62.314,11200000.0
2009-07-23 22:13:00,62.296,62.296,62.234,62.267,16000000.0
2009-07-23 22:14:00,62.283,62.283,62.275,62.275,16000000.0
2009-07-23 22:15:00,62.257,62.257,62.228,62.23,13200000.0
2009-07-23 22:16:00,62.22,62.22,62.207,62.21,12800000.0
2009-07-23 22:17:00,62.203,62.224,62.203,62.224,11200000.0
2009-07-23 22:18:00,62.228,62.237,62.226,62.237,12800000.0
2009-07-23 22:19:00,62.225,62.226,62.219,62.223,14400000.0
2009-07-23 22:20:00,62.182,62.182,62.1,62.1,11200000.0
2009-07-23 22:21:00,62.058,62.058,61.979,62.002,12800000.0
2009-07-23 22:22:00,62.017,62.067,62.017,62.045,11200000.0
2009-07-23 22:23:00,62.041,62.084,62.041,62.083,12800000.0
2009-07-23 22:24:00,62.068,62.085,61.992,61.992,12800000.0
2009-07-23 22:25:00,61.976,62.025,61.976,62.025,17600000.0
2009-07-23 22:26:00,62.006,62.015,61.998,62.015,11200000.0
2009-07-23 22:27:00,62.027,62.032,62.014,62.024,17600000.0
2009-07-23 22:28:00,62.023,62.023,62.007,62.008,17600000.0
2009-07-23 22:29:00,62.014,62.016,62.001,62.01,13200000.0
2009-07-23 22:30:00,62.006,62.016,62.006,62.008,12800000.0
2009-07-23 22:31:00,61.924,61.968,61.924,61.961,11200000.0
2009-07-23 22:32:00,61.98,61.997,61.98,61.997,12800000.0
2009-07-23 22:33:00,62.001,62.001,61.987,61.993,12800000.0
2009-07-23 22:34:00,61.999,62.004,61.995,62.004,9600000.0
2009-07-23 22:35:00,62.006,62.009,61.992,61.992,11200000.0
2009-07-23 22:36:00,61.955,61.967,61.955,61.956,12800000.0
2009-07-23 22:37:00,61.957,61.965,61.951,61.96,16000000.0
2009-07-23 22:38:00,61.957,61.957,61.929,61.935,17600000.0
2009-07-23 22:39:00,61.917,61.917,61.878,61.878,11600000.0
2009-07-23 22:40:00,61.872,61.872,61.867,61.871,9600000.0
2009-07-23 22:41:00,61.873,61.885,61.869,61.885,12800000.0
2009-07-23 22:42:00,61.886,61.891,61.882,61.882,11200000.0
2009-07-23 22:43:00,61.878,61.888,61.878,61.887,11200000.0
2009-07-23 22:44:00,61.908,61.92,61.895,61.912,16000000.0
2009-07-23 22:45:00,61.92,61.944,61.92,61.944,12800000.0
2009-07-23 22:46:00,61.951,61.951,61.941,61.949,12800000.0
2009-07-23 22:47:00,61.938,61.954,61.923,61.923,12800000.0
2009-07-23 22:48:00,61.924,61.961,61.924,61.947,12800000.0
2009-07-23 22:49:00,61.951,61.962,61.947,61.962,11200000.0
2009-07-23 22:50:00,61.966,61.97,61.96,61.97,11200000.0
2009-07-23 22:51:00,61.98,62.038,61.98,62.038,12800000.0
2009-07-23 22:52:00,62.052,62.071,62.023,62.035,14400000.0
2009-07-23 22:53:00,62.03,62.037,62.019,62.019,11200000.0
2009-07-23 22:54:00,62.025,62.057,62.025,62.046,11200000.0
2009-07-23 22:55:00,62.021,62.021,61.999,61.999,12800000.0
2009-07-23 22:56:00,61.984,61.989,61.973,61.976,12800000.0
2009-07-23 22:57:00,61.942,61.978,61.942,61.97,11200000.0
2009-07-23 22:58:00,61.973,61.999,61.97,61.999,14400000.0
2009-07-23 22:59:00,62.051,62.055,62.023,62.023,11200000.0
2009-07-23 23:00:00,62.001,62.01,61.996,61.996,12800000.0
2009-07-23 23:01:00,61.973,61.973,61.937,61.957,11200000.0
2009-07-23 23:02:00,61.975,61.984,61.975,61.98,12800000.0
2009-07-23 23:03:00,61.996,62.015,61.996,62.015,17600000.0
2009-07-23 23:04:00,62.016,62.016,61.998,62.007,11200000.0
2009-07-23 23:05:00,62.033,62.033,61.992,62.006,11200000.0
2009-07-23 23:06:00,62.017,62.042,62.017,62.036,17600000.0
2009-07-23 23:07:00,62.051,62.051,62.029,62.029,12800000.0
2009-07-23 23:08:00,62.031,62.031,62.02,62.02,11200000.0
2009-07-23 23:09:00,62.016,62.03,62.013,62.03,11200000.0
2009-07-23 23:10:00,62.025,62.034,62.024,62.024,16400000.0
2009-07-23 23:11:00,62.019,62.03,62.016,62.03,17600000.0
2009-07-23 23:12:00,62.021,62.028,62.021,62.028,8000000.0
2009-07-23 23:13:00,62.027,62.033,62.027,62.032,8000000.0
2009-07-23 23:14:00,62.037,62.045,62.036,62.045,8000000.0
2009-07-23 23:15:00,62.05,62.054,62.047,62.048,12800000.0
2009-07-23 23:16:00,62.036,62.043,62.024,62.043,12800000.0
2009-07-23 23:17:00,62.042,62.049,62.027,62.049,17600000.0
2009-07-23 23:18:00,62.056,62.08,62.056,62.08,8000000.0
2009-07-23 23:19:00,62.065,62.072,62.057,62.066,12800000.0
2009-07-23 23:20:00,62.079,62.089,62.072,62.083,12800000.0
2009-07-23 23:21:00,62.086,62.091,62.077,62.077,13200000.0
2009-07-23 23:22:00,62.086,62.089,62.083,62.084,12800000.0
2009-07-23 23:23:00,62.087,62.099,62.087,62.089,11200000.0
2009-07-23 23:24:00,62.059,62.063,62.057,62.061,12800000.0
2009-07-23 23:25:00,62.067,62.085,61.991,62.085,11200000.0
2009-07-23 23:26:00,62.077,62.087,62.077,62.08,16000000.0
2009-07-23 23:27:00,62.073,62.093,62.064,62.093,16000000.0
2009-07-23 23:28:00,62.09,62.09,62.062,62.073,12800000.0
2009-07-23 23:29:00,62.083,62.088,62.072,62.072,11200000.0
2009-07-23 23:30:00,62.083,62.092,62.083,62.088,12800000.0
2009-07-23 23:31:00,62.075,62.08,62.075,62.08,11200000.0
2009-07-23 23:32:00,62.079,62.081,62.067,62.079,17600000.0
2009-07-23 23:33:00,62.08,62.08,62.077,62.077,12800000.0
2009-07-23 23:34:00,62.062,62.071,62.054,62.056,14400000.0
2009-07-23 23:35:00,62.064,62.074,62.061,62.074,12800000.0
2009-07-23 23:36:00,62.071,62.079,62.07,62.079,12800000.0
2009-07-23 23:37:00,62.079,62.084,62.068,62.075,16400000.0
2009-07-23 23:38:00,62.082,62.085,62.08,62.083,11200000.0
2009-07-23 23:39:00,62.083,62.108,62.083,62.094,12800000.0
2009-07-23 23:40:00,62.075,62.094,62.072,62.089,12800000.0
2009-07-23 23:41:00,62.096,62.096,62.074,62.078,14400000.0
2009-07-23 23:42:00,62.063,62.067,62.062,62.064,14400000.0
2009-07-23 23:43:00,62.082,62.094,62.073,62.094,11200000.0
2009-07-23 23:44:00,62.104,62.115,62.101,62.115,12800000.0
2009-07-23 23:45:00,62.1,62.118,62.1,62.114,16000000.0
2009-07-23 23:46:00,62.107,62.109,62.103,62.108,11200000.0
2009-07-23 23:47:00,62.114,62.118,62.114,62.118,12800000.0
2009-07-23 23:48:00,62.125,62.127,62.118,62.123,8000000.0
2009-07-23 23:49:00,62.127,62.139,62.115,62.139,17600000.0
2009-07-23 23:50:00,62.141,62.149,62.141,62.149,11200000.0
2009-07-23 23:51:00,62.138,62.147,62.138,62.147,12800000.0
2009-07-23 23:52:00,62.147,62.164,62.143,62.164,14400000.0
2009-07-23 23:53:00,62.162,62.166,62.158,62.161,14400000.0
2009-07-23 23:54:00,62.165,62.165,62.153,62.153,11200000.0
2009-07-23 23:55:00,62.151,62.152,62.142,62.145,12800000.0
2009-07-23 23:56:00,62.141,62.141,62.107,62.107,12800000.0
2009-07-23 23:57:00,62.117,62.127,62.107,62.127,12800000.0
2009-07-23 23:58:00,62.125,62.137,62.121,62.137,11200000.0
2009-07-23 23:59:00,62.133,62.147,62.126,62.137,14400000.0
2009-07-24 00:00:00,62.129,62.137,62.123,62.137,12800000.0
2009-07-24 00:01:00,62.141,62.141,62.131,62.131,11200000.0
2009-07-24 00:02:00,62.115,62.127,62.115,62.127,12800000.0
2009-07-24 00:03:00,62.136,62.136,62.124,62.134,11200000.0
2009-07-24 00:04:00,62.136,62.145,62.125,62.143,14400000.0
2009-07-24 00:05:00,62.154,62.171,62.14,62.171,12800000.0
2009-07-24 00:06:00,62.176,62.181,62.164,62.179,11200000.0
2009-07-24 00:07:00,62.192,62.2,62.183,62.194,16000000.0
2009-07-24 00:08:00,62.209,62.209,62.174,62.174,12800000.0
2009-07-24 00:09:00,62.18,62.185,62.173,62.185,12800000.0
2009-07-24 00:10:00,62.183,62.183,62.171,62.173,12800000.0
2009-07-24 00:11:00,62.177,62.186,62.177,62.186,11200000.0
2009-07-24 00:12:00,62.181,62.193,62.181,62.193,11200000.0
2009-07-24 00:13:00,62.19,62.191,62.171,62.179,12800000.0
2009-07-24 00:14:00,62.176,62.184,62.176,62.181,11600000.0
2009-07-24 00:15:00,62.183,62.187,62.18,62.183,11200000.0
2009-07-24 00:16:00,62.174,62.18,62.17,62.172,8000000.0
2009-07-24 00:17:00,62.167,62.174,62.166,62.174,12800000.0
2009-07-24 00:18:00,62.146,62.163,62.146,62.157,11200000.0
2009-07-24 00:19:00,62.184,62.202,62.184,62.202,11200000.0
2009-07-24 00:20:00,62.194,62.211,62.147,62.202,14400000.0
2009-07-24 00:21:00,62.199,62.199,62.139,62.139,11200000.0
2009-07-24 00:22:00,62.21,62.224,62.21,62.224,17600000.0
2009-07-24 00:23:00,62.211,62.217,62.208,62.213,12800000.0
2009-07-24 00:24:00,62.185,62.203,62.185,62.203,17600000.0
2009-07-24 00:25:00,62.199,62.2,62.186,62.193,11200000.0
2009-07-24 00:26:00,62.211,62.219,62.205,62.205,11200000.0
2009-07-24 00:27:00,62.206,62.215,62.206,62.209,12800000.0
2009-07-24 00:28:00,62.185,62.217,62.185,62.213,12800000.0
2009-07-24 00:29:00,62.205,62.216,62.203,62.216,14400000.0
2009-07-24 00:30:00,62.213,62.223,62.21,62.21,12800000.0
2009-07-24 00:31:00,62.22,62.224,62.215,62.222,9600000.0
2009-07-24 00:32:00,62.194,62.224,62.194,62.217,9600000.0
2009-07-24 00:33:00,62.228,62.231,62.21,62.231,11200000.0
2009-07-24 00:34:00,62.229,62.238,62.229,62.236,17600000.0
2009-07-24 00:35:00,62.266,62.266,62.255,62.255,10600000.0
2009-07-24 00:36:00,62.263,62.268,62.263,62.267,12800000.0
2009-07-24 00:37:00,62.281,62.29,62.279,62.29,14400000.0
2009-07-24 00:38:00,62.305,62.323,62.305,62.321,14400000.0
2009-07-24 00:39:00,62.322,62.333,62.322,62.327,11200000.0
2009-07-24 00:40:00,62.341,62.356,62.336,62.356,12800000.0
2009-07-24 00:41:00,62.351,62.368,62.351,62.358,11200000.0
2009-07-24 00:42:00,62.358,62.361,62.347,62.357,11200000.0
2009-07-24 00:43:00,62.368,62.368,62.357,62.358,8000000.0
2009-07-24 00:44:00,62.354,62.354,62.324,62.324,9600000.0
2009-07-24 00:45:00,62.321,62.332,62.32,62.331,16400000.0
2009-07-24 00:46:00,62.332,62.332,62.316,62.332,17600000.0
2009-07-24 00:47:00,62.334,62.334,62.324,62.329,11200000.0
2009-07-24 00:48:00,62.319,62.324,62.318,62.322,17600000.0
2009-07-24 00:49:00,62.315,62.317,62.296,62.317,16000000.0
2009-07-24 00:50:00,62.322,62.33,62.322,62.327,11200000.0
2009-07-24 00:51:00,62.338,62.338,62.324,62.325,11200000.0
2009-07-24 00:52:00,62.316,62.337,62.316,62.337,12800000.0
2009-07-24 00:53:00,62.337,62.348,62.333,62.333,16000000.0
2009-07-24 00:54:00,62.337,62.337,62.317,62.319,16000000.0
2009-07-24 00:55:00,62.331,62.34,62.328,62.338,11200000.0
2009-07-24 00:56:00,62.331,62.352,62.331,62.352,14400000.0
2009-07-24 00:57:00,62.337,62.346,62.306,62.306,17600000.0
2009-07-24 00:58:00,62.333,62.333,62.312,62.323,11200000.0
2009-07-24 00:59:00,62.33,62.334,62.323,62.324,12800000.0
2009-07-24 01:00:00,62.32,62.32,62.315,62.318,11200000.0
2009-07-24 01:01:00,62.263,62.339,62.263,62.334,11200000.0
2009-07-24 01:02:00,62.323,62.323,62.3,62.304,11200000.0
2009-07-24 01:03:00,62.29,62.29,62.273,62.275,11200000.0
2009-07-24 01:04:00,62.296,62.297,62.291,62.291,11200000.0
2009-07-24 01:05:00,62.286,62.302,62.286,62.297,12800000.0
2009-07-24 01:06:00,62.262,62.291,62.262,62.287,11200000.0
2009-07-24 01:07:00,62.299,62.299,62.285,62.287,11200000.0
2009-07-24 01:08:00,62.297,62.3,62.284,62.295,11200000.0
2009-07-24 01:09:00,62.28,62.285,62.257,62.268,12800000.0
2009-07-24 01:10:00,62.252,62.283,62.252,62.278,17600000.0
2009-07-24 01:11:00,62.207,62.343,62.207,62.308,11200000.0
2009-07-24 01:12:00,62.281,62.29,62.273,62.276,12800000.0
2009-07-24 01:13:00,62.275,62.275,62.26,62.263,11200000.0
2009-07-24 01:14:00,62.267,62.269,62.263,62.269,11200000.0
2009-07-24 01:15:00,62.249,62.262,62.248,62.262,11200000.0
2009-07-24 01:16:00,62.258,62.263,62.255,62.259,11200000.0
2009-07-24 01:17:00,62.264,62.265,62.248,62.254,11200000.0
2009-07-24 01:18:00,62.269,62.275,62.269,62.273,11200000.0
2009-07-24 01:19:00,62.269,62.271,62.259,62.263,9600000.0
2009-07-24 01:20:00,62.268,62.278,62.268,62.278,16000000.0
2009-07-24 01:21:00,62.264,62.274,62.26,62.263,17600000.0
2009-07-24 01:22:00,62.261,62.275,62.261,62.269,13200000.0
2009-07-24 01:23:00,62.26,62.26,62.242,62.242,12800000.0
2009-07-24 01:24:00,62.261,62.261,62.255,62.255,12800000.0
2009-07-24 01:25:00,62.243,62.25,62.241,62.241,9600000.0
2009-07-24 01:26:00,62.223,62.223,62.209,62.22,11200000.0
2009-07-24 01:27:00,62.232,62.239,62.231,62.231,11200000.0
2009-07-24 01:28:00,62.229,62.231,62.226,62.228,12800000.0
2009-07-24 01:29:00,62.218,62.218,62.212,62.212,12800000.0
2009-07-24 01:30:00,62.227,62.23,62.222,62.222,11200000.0
2009-07-24 01:31:00,62.231,62.235,62.228,62.235,12800000.0
2009-07-24 01:32:00,62.235,62.253,62.235,62.253,11200000.0
2009-07-24 01:33:00,62.252,62.26,62.232,62.232,12800000.0
2009-07-24 01:34:00,62.248,62.255,62.244,62.255,8000000.0
2009-07-24 01:35:00,62.252,62.254,62.243,62.254,11200000.0
2009-07-24 01:36:00,62.259,62.289,62.259,62.289,9600000.0
2009-07-24 01:37:00,62.291,62.291,62.252,62.252,14400000.0
2009-07-24 01:38:00,62.249,62.25,62.241,62.241,8000000.0
2009-07-24 01:39:00,62.241,62.248,62.16,62.247,12800000.0
2009-07-24 01:40:00,62.251,62.251,62.238,62.238,12800000.0
2009-07-24 01:41:00,62.242,62.242,62.23,62.23,12800000.0
2009-07-24 01:42:00,62.237,62.246,62.237,62.246,9600000.0
2009-07-24 01:43:00,62.243,62.248,62.239,62.239,11200000.0
2009-07-24 01:44:00,62.239,62.247,62.233,62.237,11200000.0
2009-07-24 01:45:00,62.25,62.25,62.242,62.244,8000000.0
2009-07-24 01:46:00,62.254,62.26,62.247,62.258,8000000.0
2009-07-24 01:47:00,62.278,62.285,62.265,62.279,17600000.0
2009-07-24 01:48:00,62.289,62.289,62.248,62.248,12800000.0
2009-07-24 01:49:00,62.227,62.23,62.218,62.218,16000000.0
2009-07-24 01:50:00,62.221,62.221,62.209,62.214,16000000.0
2009-07-24 01:51:00,62.199,62.202,62.18,62.183,8000000.0
2009-07-24 01:52:00,62.175,62.175,62.152,62.154,12800000.0
2009-07-24 01:53:00,62.164,62.181,62.162,62.181,14400000.0
2009-07-24 01:54:00,62.176,62.183,62.166,62.171,13200000.0
2009-07-24 01:55:00,62.172,62.181,62.172,62.176,11200000.0
2009-07-24 01:56:00,62.178,62.184,62.174,62.175,16000000.0
2009-07-24 01:57:00,62.185,62.192,62.184,62.184,11200000.0
2009-07-24 01:58:00,62.201,62.201,62.188,62.194,17600000.0
2009-07-24 01:59:00,62.192,62.201,62.187,62.201,12800000.0
2009-07-24 02:00:00,62.196,62.198,62.187,62.188,11600000.0
2009-07-24 02:01:00,62.187,62.187,62.175,62.177,11200000.0
2009-07-24 02:02:00,62.18,62.18,62.168,62.171,19200000.0
2009-07-24 02:03:00,62.16,62.16,62.145,62.145,12800000.0
2009-07-24 02:04:00,62.134,62.139,62.131,62.137,11200000.0
2009-07-24 02:05:00,62.132,62.132,62.096,62.096,12800000.0
2009-07-24 02:06:00,62.097,62.114,62.097,62.107,17600000.0
2009-07-24 02:07:00,62.126,62.126,62.121,62.126,20800000.0
2009-07-24 02:08:00,62.125,62.144,62.125,62.141,17600000.0
2009-07-24 02:09:00,62.154,62.163,62.154,62.16,14800000.0
2009-07-24 02:10:00,62.156,62.158,62.144,62.144,12800000.0
2009-07-24 02:11:00,62.147,62.147,62.126,62.13,12800000.0
2009-07-24 02:12:00,62.118,62.134,62.117,62.126,11200000.0
2009-07-24 02:13:00,62.133,62.133,62.119,62.123,9600000.0
2009-07-24 02:14:00,62.119,62.119,62.112,62.113,12800000.0
2009-07-24 02:15:00,62.106,62.107,62.098,62.098,11200000.0
2009-07-24 02:16:00,62.096,62.106,62.096,62.106,8000000.0
2009-07-24 02:17:00,62.1,62.106,62.097,62.101,11200000.0
2009-07-24 02:18:00,62.11,62.123,62.109,62.123,12800000.0
2009-07-24 02:19:00,62.132,62.159,62.13,62.159,9600000.0
2009-07-24 02:20:00,62.16,62.177,62.16,62.172,14400000.0
2009-07-24 02:21:00,62.168,62.182,62.159,62.182,17600000.0
2009-07-24 02:22:00,62.18,62.182,62.172,62.175,16000000.0
2009-07-24 02:23:00,62.175,62.19,62.175,62.178,9600000.0
2009-07-24 02:24:00,62.19,62.19,62.177,62.188,13200000.0
2009-07-24 02:25:00,62.167,62.168,62.157,62.164,24000000.0
2009-07-24 02:26:00,62.162,62.171,62.162,62.17,11200000.0
2009-07-24 02:27:00,62.175,62.176,62.171,62.173,12800000.0
2009-07-24 02:28:00,62.18,62.188,62.17,62.17,16000000.0
2009-07-24 02:29:00,62.179,62.181,62.174,62.174,11200000.0
2009-07-24 02:30:00,62.174,62.176,62.169,62.171,16000000.0
2009-07-24 02:31:00,62.183,62.192,62.183,62.192,14400000.0
2009-07-24 02:32:00,62.196,62.202,62.193,62.198,11200000.0
2009-07-24 02:33:00,62.188,62.188,62.173,62.173,11200000.0
2009-07-24 02:34:00,62.171,62.171,62.153,62.157,11200000.0
2009-07-24 02:35:00,62.138,62.138,62.122,62.122,12800000.0
2009-07-24 02:36:00,62.114,62.114,62.076,62.077,16000000.0
2009-07-24 02:37:00,62.072,62.086,62.072,62.082,12800000.0
2009-07-24 02:38:00,62.092,62.103,62.089,62.097,11200000.0
2009-07-24 02:39:00,62.106,62.106,62.101,62.106,19200000.0
2009-07-24 02:40:00,62.111,62.111,62.1,62.103,11200000.0
2009-07-24 02:41:00,62.095,62.098,62.086,62.095,12800000.0
2009-07-24 02:42:00,62.089,62.096,62.089,62.094,9600000.0
2009-07-24 02:43:00,62.087,62.092,62.073,62.073,25600000.0
2009-07-24 02:44:00,62.071,62.107,62.071,62.107,17600000.0
2009-07-24 02:45:00,62.119,62.119,62.094,62.094,9600000.0
2009-07-24 02:46:00,62.087,62.087,62.08,62.084,17600000.0
2009-07-24 02:47:00,62.075,62.076,62.072,62.072,8000000.0
2009-07-24 02:48:00,62.058,62.058,62.044,62.044,11200000.0
2009-07-24 02:49:00,62.035,62.036,62.029,62.033,12800000.0
2009-07-24 02:50:00,62.038,62.038,62.033,62.034,16000000.0
2009-07-24 02:51:00,62.029,62.037,62.024,62.037,16000000.0
2009-07-24 02:52:00,62.039,62.039,62.025,62.037,11200000.0
2009-07-24 02:53:00,62.05,62.055,61.991,62.053,12800000.0
2009-07-24 02:54:00,62.053,62.061,62.038,62.038,12800000.0
2009-07-24 02:55:00,62.014,62.06,62.014,62.06,12800000.0
2009-07-24 02:56:00,62.072,62.077,62.066,62.07,22400000.0
2009-07-24 02:57:00,62.07,62.073,62.062,62.062,11200000.0
2009-07-24 02:58:00,62.046,62.046,62.032,62.034,9600000.0
2009-07-24 02:59:00,62.034,62.048,62.028,62.048,16000000.0
2009-07-24 03:00:00,62.05,62.05,62.04,62.04,11200000.0
2009-07-24 03:01:00,62.048,62.052,62.045,62.045,12800000.0
2009-07-24 03:02:00,62.048,62.06,62.048,62.06,12800000.0
2009-07-24 03:03:00,62.046,62.047,62.017,62.017,13200000.0
2009-07-24 03:04:00,62.009,62.02,61.999,61.999,28800000.0
2009-07-24 03:05:00,62.009,62.015,61.995,61.995,8000000.0
2009-07-24 03:06:00,61.988,61.993,61.975,61.975,8000000.0
2009-07-24 03:07:00,61.956,61.963,61.938,61.938,11200000.0
2009-07-24 03:08:00,61.957,61.964,61.952,61.962,18000000.0
2009-07-24 03:09:00,61.968,61.975,61.967,61.973,11600000.0
2009-07-24 03:10:00,61.99,61.997,61.989,61.99,16000000.0
2009-07-24 03:11:00,61.996,62.005,61.991,62.005,9600000.0
2009-07-24 03:12:00,61.987,61.988,61.971,61.981,13200000.0
2009-07-24 03:13:00,62.002,62.008,61.986,61.986,14400000.0
2009-07-24 03:14:00,61.994,62.009,61.994,62.009,11200000.0
2009-07-24 03:15:00,62.023,62.032,62.007,62.032,8000000.0
2009-07-24 03:16:00,62.024,62.024,62.004,62.004,11200000.0
2009-07-24 03:17:00,62.001,62.001,61.97,61.97,12800000.0
2009-07-24 03:18:00,61.972,61.982,61.968,61.97,12800000.0
2009-07-24 03:19:00,61.963,61.971,61.963,61.964,12800000.0
2009-07-24 03:20:00,61.979,61.979,61.97,61.973,12800000.0
2009-07-24 03:21:00,61.969,61.976,61.947,61.948,17600000.0
2009-07-24 03:22:00,61.968,61.979,61.968,61.979,12800000.0
2009-07-24 03:23:00,61.986,62.002,61.986,62.002,9600000.0
2009-07-24 03:24:00,61.984,61.989,61.972,61.976,28800000.0
2009-07-24 03:25:00,61.951,61.951,61.933,61.933,19200000.0
2009-07-24 03:26:00,61.923,61.928,61.92,61.926,12800000.0
2009-07-24 03:27:00,61.933,61.936,61.904,61.904,12800000.0
2009-07-24 03:28:00,61.906,61.917,61.906,61.912,8000000.0
2009-07-24 03:29:00,61.908,61.92,61.908,61.914,11200000.0
2009-07-24 03:30:00,61.909,61.909,61.896,61.896,12800000.0
2009-07-24 03:31:00,61.897,61.907,61.897,61.907,32000000.0
2009-07-24 03:32:00,61.926,61.926,61.918,61.918,8000000.0
2009-07-24 03:33:00,61.923,61.943,61.923,61.943,12800000.0
2009-07-24 03:34:00,61.947,61.95,61.929,61.947,16000000.0
2009-07-24 03:35:00,61.949,61.961,61.949,61.959,17600000.0
2009-07-24 03:36:00,61.957,61.963,61.957,61.963,8000000.0
2009-07-24 03:37:00,61.967,61.991,61.965,61.965,17600000.0
2009-07-24 03:38:00,61.975,61.982,61.973,61.98,12800000.0
2009-07-24 03:39:00,61.97,61.979,61.97,61.97,18000000.0
2009-07-24 03:40:00,61.965,61.965,61.959,61.959,12800000.0
2009-07-24 03:41:00,61.956,61.963,61.956,61.963,13200000.0
2009-07-24 03:42:00,61.972,62.0,61.972,61.979,17600000.0
2009-07-24 03:43:00,61.96,61.974,61.96,61.967,14400000.0
2009-07-24 03:44:00,61.972,61.986,61.972,61.98,28800000.0
2009-07-24 03:45:00,61.98,61.98,61.975,61.98,9600000.0
2009-07-24 03:46:00,61.981,61.987,61.978,61.981,12800000.0
2009-07-24 03:47:00,61.964,61.965,61.956,61.956,12800000.0
2009-07-24 03:48:00,61.965,61.966,61.954,61.962,16000000.0
2009-07-24 03:49:00,61.993,62.011,61.993,62.011,8000000.0
2009-07-24 03:50:00,61.996,61.996,61.885,61.885,16000000.0
2009-07-24 03:51:00,61.972,61.984,61.969,61.969,12800000.0
2009-07-24 03:52:00,61.975,61.978,61.957,61.957,12800000.0
2009-07-24 03:53:00,61.942,61.956,61.934,61.934,11200000.0
2009-07-24 03:54:00,61.953,61.959,61.945,61.958,11200000.0
2009-07-24 03:55:00,61.953,61.953,61.927,61.927,9600000.0
2009-07-24 03:56:00,61.95,61.963,61.943,61.958,12800000.0
2009-07-24 03:57:00,61.959,61.978,61.936,61.978,11200000.0
2009-07-24 03:58:00,61.985,62.005,61.985,62.005,12800000.0
2009-07-24 03:59:00,62.002,62.002,61.978,61.978,17600000.0
2009-07-24 04:00:00,61.981,61.984,61.98,61.984,8000000.0
2009-07-24 04:01:00,61.984,61.984,61.956,61.975,11200000.0
2009-07-24 04:02:00,61.975,61.975,61.96,61.97,12800000.0
2009-07-24 04:03:00,61.879,61.986,61.879,61.971,11200000.0
2009-07-24 04:04:00,61.943,61.966,61.933,61.966,8000000.0
2009-07-24 04:05:00,61.969,61.969,61.938,61.955,14400000.0
2009-07-24 04:06:00,61.952,61.961,61.952,61.961,9600000.0
2009-07-24 04:07:00,61.957,61.968,61.957,61.966,16400000.0
2009-07-24 04:08:00,61.964,61.964,61.947,61.958,12800000.0
2009-07-24 04:09:00,61.952,61.952,61.947,61.952,4800000.0
2009-07-24 04:10:00,61.948,61.958,61.942,61.958,16400000.0
2009-07-24 04:11:00,61.97,61.97,61.943,61.943,8000000.0
2009-07-24 04:12:00,61.946,61.949,61.944,61.948,12800000.0
2009-07-24 04:13:00,61.94,61.94,61.927,61.927,8000000.0
2009-07-24 04:14:00,61.923,61.935,61.918,61.932,11200000.0
2009-07-24 04:15:00,61.915,61.951,61.901,61.951,11200000.0
2009-07-24 04:16:00,61.946,61.958,61.94,61.958,14400000.0
2009-07-24 04:17:00,61.955,61.956,61.937,61.937,17600000.0
2009-07-24 04:18:00,61.935,61.938,61.933,61.936,12800000.0
2009-07-24 04:19:00,61.945,61.945,61.925,61.931,35600000.0
2009-07-24 04:20:00,61.937,61.937,61.929,61.937,12800000.0
2009-07-24 04:21:00,61.95,61.95,61.924,61.934,11200000.0
2009-07-24 04:22:00,61.922,61.932,61.915,61.931,12800000.0
2009-07-24 04:23:00,61.92,61.926,61.917,61.926,12800000.0
2009-07-24 04:24:00,61.91,61.923,61.91,61.922,16000000.0
2009-07-24 04:25:00,61.919,61.919,61.916,61.917,8000000.0
2009-07-24 04:26:00,61.897,61.907,61.897,61.907,12800000.0
2009-07-24 04:27:00,61.908,61.919,61.908,61.908,9600000.0
2009-07-24 04:28:00,61.911,61.919,61.91,61.919,12800000.0
2009-07-24 04:29:00,61.919,61.932,61.919,61.932,8000000.0
2009-07-24 04:30:00,61.934,61.942,61.934,61.942,12800000.0
2009-07-24 04:31:00,61.947,61.947,61.922,61.923,16000000.0
2009-07-24 04:32:00,61.928,61.937,61.928,61.936,11200000.0
2009-07-24 04:33:00,61.953,61.959,61.939,61.959,12800000.0
2009-07-24 04:34:00,61.956,61.956,61.924,61.924,14400000.0
2009-07-24 04:35:00,61.914,61.921,61.913,61.92,11200000.0
2009-07-24 04:36:00,61.921,61.923,61.916,61.923,11200000.0
2009-07-24 04:37:00,61.921,61.928,61.917,61.92,11200000.0
2009-07-24 04:38:00,61.93,61.94,61.925,61.925,9600000.0
2009-07-24 04:39:00,61.934,61.94,61.923,61.928,14400000.0
2009-07-24 04:40:00,61.932,61.94,61.926,61.935,12800000.0
2009-07-24 04:41:00,61.926,61.926,61.909,61.921,11200000.0
2009-07-24 04:42:00,61.928,61.936,61.915,61.915,12800000.0
2009-07-24 04:43:00,61.914,61.914,61.897,61.897,9600000.0
2009-07-24 04:44:00,61.899,61.902,61.882,61.899,12800000.0
2009-07-24 04:45:00,61.894,61.894,61.867,61.867,11200000.0
2009-07-24 04:46:00,61.874,61.878,61.873,61.873,12800000.0
2009-07-24 04:47:00,61.866,61.871,61.863,61.863,20800000.0
2009-07-24 04:48:00,61.859,61.865,61.854,61.865,11200000.0
2009-07-24 04:49:00,61.86,61.869,61.857,61.866,12800000.0
2009-07-24 04:50:00,61.837,61.851,61.832,61.848,17600000.0
2009-07-24 04:51:00,61.864,61.866,61.859,61.866,16000000.0
2009-07-24 04:52:00,61.868,61.875,61.868,61.873,13200000.0
2009-07-24 04:53:00,61.881,61.881,61.876,61.877,12800000.0
2009-07-24 04:54:00,61.879,61.883,61.875,61.875,34000000.0
2009-07-24 04:55:00,61.883,61.884,61.87,61.883,11200000.0
2009-07-24 04:56:00,61.899,61.899,61.885,61.886,16000000.0
2009-07-24 04:57:00,61.88,61.894,61.88,61.886,17600000.0
2009-07-24 04:58:00,61.882,61.883,61.875,61.883,8000000.0
2009-07-24 04:59:00,61.892,61.902,61.88,61.902,17600000.0
2009-07-24 05:00:00,61.91,61.917,61.91,61.914,8000000.0
2009-07-24 05:01:00,61.912,61.915,61.911,61.915,14400000.0
2009-07-24 05:02:00,61.919,61.924,61.916,61.916,9600000.0
2009-07-24 05:03:00,61.922,61.924,61.921,61.921,9600000.0
2009-07-24 05:04:00,61.919,61.952,61.919,61.952,12800000.0
2009-07-24 05:05:00,61.956,61.956,61.926,61.93,12800000.0
2009-07-24 05:06:00,61.928,61.949,61.928,61.949,14400000.0
2009-07-24 05:07:00,61.942,61.942,61.928,61.928,11200000.0
2009-07-24 05:08:00,61.91,61.929,61.91,61.929,14400000.0
2009-07-24 05:09:00,61.927,61.933,61.927,61.931,8000000.0
2009-07-24 05:10:00,61.914,61.924,61.914,61.923,12800000.0
2009-07-24 05:11:00,61.939,61.952,61.939,61.952,8000000.0
2009-07-24 05:12:00,61.956,61.96,61.951,61.951,11200000.0
2009-07-24 05:13:00,61.945,61.954,61.945,61.953,6400000.0
2009-07-24 05:14:00,61.952,61.959,61.947,61.959,16000000.0
2009-07-24 05:15:00,61.966,61.981,61.966,61.981,8000000.0
2009-07-24 05:16:00,61.984,61.984,61.949,61.949,16000000.0
2009-07-24 05:17:00,61.96,61.965,61.957,61.957,9600000.0
2009-07-24 05:18:00,61.964,61.964,61.95,61.964,11600000.0
2009-07-24 05:19:00,61.96,61.98,61.96,61.98,17600000.0
2009-07-24 05:20:00,61.975,61.976,61.967,61.967,9600000.0
2009-07-24 05:21:00,61.956,61.963,61.95,61.963,12800000.0
2009-07-24 05:22:00,61.96,61.967,61.96,61.962,25600000.0
2009-07-24 05:23:00,61.967,61.967,61.961,61.961,43200000.0
2009-07-24 05:24:00,61.959,61.969,61.959,61.962,12800000.0
2009-07-24 05:25:00,61.957,61.957,61.927,61.948,12800000.0
2009-07-24 05:26:00,61.937,61.969,61.937,61.969,11600000.0
2009-07-24 05:27:00,61.983,61.989,61.981,61.988,12800000.0
2009-07-24 05:28:00,61.974,61.98,61.974,61.977,11200000.0
2009-07-24 05:29:00,61.982,61.982,61.972,61.972,8000000.0
2009-07-24 05:30:00,61.97,61.982,61.968,61.977,16000000.0
2009-07-24 05:31:00,61.969,61.98,61.967,61.967,11200000.0
2009-07-24 05:32:00,61.96,61.961,61.954,61.961,13200000.0
2009-07-24 05:33:00,61.963,61.969,61.955,61.964,11200000.0
2009-07-24 05:34:00,61.972,61.977,61.969,61.973,16000000.0
2009-07-24 05:35:00,61.959,61.97,61.952,61.97,11600000.0
2009-07-24 05:36:00,61.973,61.982,61.973,61.982,9600000.0
2009-07-24 05:37:00,61.985,61.99,61.984,61.984,12800000.0
2009-07-24 05:38:00,61.984,61.984,61.964,61.972,9600000.0
2009-07-24 05:39:00,61.946,61.965,61.942,61.942,12800000.0
2009-07-24 05:40:00,61.967,61.974,61.963,61.974,12800000.0
2009-07-24 05:41:00,61.975,61.975,61.962,61.962,11200000.0
2009-07-24 05:42:00,61.958,61.958,61.948,61.948,19200000.0
2009-07-24 05:43:00,61.953,61.97,61.953,61.968,9600000.0
2009-07-24 05:44:00,61.965,61.965,61.951,61.958,14400000.0
2009-07-24 05:45:00,61.968,61.979,61.968,61.977,12800000.0
2009-07-24 05:46:00,61.973,61.991,61.973,61.975,12800000.0
2009-07-24 05:47:00,61.997,61.997,61.99,61.992,12800000.0
2009-07-24 05:48:00,61.952,61.987,61.952,61.966,11200000.0
2009-07-24 05:49:00,61.98,61.98,61.967,61.967,22800000.0
2009-07-24 05:50:00,61.97,61.97,61.938,61.938,12800000.0
2009-07-24 05:51:00,61.923,61.923,61.913,61.913,9600000.0
2009-07-24 05:52:00,61.92,61.924,61.92,61.922,16000000.0
2009-07-24 05:53:00,61.928,61.928,61.909,61.916,9600000.0
2009-07-24 05:54:00,61.917,61.929,61.917,61.926,11200000.0
2009-07-24 05:55:00,61.944,61.946,61.938,61.946,16000000.0
2009-07-24 05:56:00,61.94,61.946,61.94,61.944,17600000.0
2009-07-24 05:57:00,61.942,61.942,61.923,61.923,11200000.0
2009-07-24 05:58:00,61.92,61.92,61.911,61.917,11200000.0
2009-07-24 05:59:00,61.934,61.934,61.919,61.919,17600000.0
2009-07-24 06:00:00,61.917,61.943,61.917,61.943,8000000.0
2009-07-24 06:01:00,61.956,61.957,61.954,61.954,8000000.0
2009-07-24 06:02:00,61.967,61.985,61.967,61.976,17600000.0
2009-07-24 06:03:00,61.983,61.995,61.981,61.995,13200000.0
2009-07-24 06:04:00,61.988,61.99,61.976,61.99,12800000.0
2009-07-24 06:05:00,61.995,61.996,61.985,61.996,11200000.0
2009-07-24 06:06:00,62.002,62.012,62.002,62.012,11200000.0
2009-07-24 06:07:00,62.005,62.014,62.003,62.014,11200000.0
2009-07-24 06:08:00,62.008,62.016,62.008,62.011,17600000.0
2009-07-24 06:09:00,62.011,62.022,62.005,62.005,8000000.0
2009-07-24 06:10:00,62.012,62.02,62.012,62.019,11200000.0
2009-07-24 06:11:00,62.021,62.026,62.018,62.025,35200000.0
2009-07-24 06:12:00,62.026,62.027,62.022,62.023,11200000.0
2009-07-24 06:13:00,62.016,62.018,62.001,62.002,14400000.0
2009-07-24 06:14:00,62.021,62.023,62.014,62.019,17600000.0
2009-07-24 06:15:00,62.019,62.019,62.011,62.011,8000000.0
2009-07-24 06:16:00,62.012,62.017,62.012,62.013,8000000.0
2009-07-24 06:17:00,62.015,62.02,62.007,62.016,12800000.0
2009-07-24 06:18:00,62.029,62.071,61.946,61.946,11200000.0
2009-07-24 06:19:00,62.014,62.022,62.014,62.016,12800000.0
2009-07-24 06:20:00,62.022,62.026,62.018,62.018,12800000.0
2009-07-24 06:21:00,62.012,62.017,61.989,62.006,14400000.0
2009-07-24 06:22:00,62.02,62.02,61.997,62.015,16000000.0
2009-07-24 06:23:00,62.009,62.016,62.005,62.009,11200000.0
2009-07-24 06:24:00,62.017,62.023,62.015,62.023,14400000.0
2009-07-24 06:25:00,62.02,62.028,62.019,62.028,8000000.0
2009-07-24 06:26:00,62.022,62.032,62.021,62.032,8000000.0
2009-07-24 06:27:00,62.04,62.045,62.038,62.041,12800000.0
2009-07-24 06:28:00,62.042,62.049,62.042,62.048,16000000.0
2009-07-24 06:29:00,62.047,62.047,62.04,62.042,12800000.0
2009-07-24 06:30:00,62.04,62.048,62.04,62.048,27200000.0
2009-07-24 06:31:00,62.044,62.044,62.027,62.037,11200000.0
2009-07-24 06:32:00,62.033,62.04,62.031,62.04,22400000.0
2009-07-24 06:33:00,62.038,62.039,62.031,62.039,24000000.0
2009-07-24 06:34:00,62.012,62.028,62.012,62.028,17600000.0
2009-07-24 06:35:00,62.016,62.029,62.014,62.029,11200000.0
2009-07-24 06:36:00,62.027,62.031,62.016,62.031,12800000.0
2009-07-24 06:37:00,62.028,62.038,62.028,62.028,12800000.0
2009-07-24 06:38:00,62.036,62.038,62.032,62.036,8000000.0
2009-07-24 06:39:00,62.026,62.032,62.004,62.004,14400000.0
2009-07-24 06:40:00,62.042,62.053,62.042,62.05,17600000.0
2009-07-24 06:41:00,62.053,62.098,62.053,62.098,8000000.0
2009-07-24 06:42:00,62.126,62.148,62.126,62.148,8000000.0
2009-07-24 06:43:00,62.148,62.148,62.13,62.13,19200000.0
2009-07-24 06:44:00,62.123,62.134,62.123,62.123,11200000.0
2009-07-24 06:45:00,62.117,62.117,62.107,62.108,12800000.0
2009-07-24 06:46:00,62.1,62.1,62.078,62.089,16000000.0
2009-07-24 06:47:00,62.09,62.09,62.083,62.083,12800000.0
2009-07-24 06:48:00,62.073,62.098,62.073,62.096,13200000.0
2009-07-24 06:49:00,62.089,62.114,62.089,62.114,8000000.0
2009-07-24 06:50:00,62.125,62.125,62.112,62.119,11200000.0
2009-07-24 06:51:00,62.116,62.118,62.106,62.112,16000000.0
2009-07-24 06:52:00,62.108,62.117,62.1,62.117,14400000.0
2009-07-24 06:53:00,62.026,62.119,62.026,62.107,12800000.0
2009-07-24 06:54:00,62.119,62.128,62.119,62.12,14400000.0
2009-07-24 06:55:00,62.116,62.124,62.102,62.109,9600000.0
2009-07-24 06:56:00,62.094,62.104,62.094,62.104,8000000.0
2009-07-24 06:57:00,62.108,62.111,62.097,62.097,16000000.0
2009-07-24 06:58:00,62.087,62.112,62.087,62.109,11200000.0
2009-07-24 06:59:00,62.116,62.116,62.097,62.103,17600000.0
2009-07-24 07:00:00,62.112,62.118,62.11,62.118,8000000.0
2009-07-24 07:01:00,62.101,62.106,62.095,62.095,9600000.0
2009-07-24 07:02:00,62.127,62.139,62.127,62.133,12800000.0
2009-07-24 07:03:00,62.107,62.107,62.1,62.101,12800000.0
2009-07-24 07:04:00,62.1,62.108,62.098,62.106,8000000.0
2009-07-24 07:05:00,62.101,62.103,62.078,62.078,12800000.0
2009-07-24 07:06:00,62.094,62.094,62.085,62.085,8000000.0
2009-07-24 07:07:00,62.078,62.079,62.064,62.064,12800000.0
2009-07-24 07:08:00,62.067,62.076,62.067,62.075,28800000.0
2009-07-24 07:09:00,62.079,62.079,62.07,62.07,16000000.0
2009-07-24 07:10:00,62.071,62.071,62.059,62.059,19200000.0
2009-07-24 07:11:00,62.055,62.067,62.045,62.067,17600000.0
2009-07-24 07:12:00,62.066,62.083,62.066,62.076,12800000.0
2009-07-24 07:13:00,62.076,62.102,62.076,62.101,14400000.0
2009-07-24 07:14:00,62.116,62.138,62.115,62.138,12800000.0
2009-07-24 07:15:00,62.143,62.15,62.136,62.15,11200000.0
2009-07-24 07:16:00,62.158,62.187,62.158,62.187,14400000.0
2009-07-24 07:17:00,62.192,62.202,62.192,62.195,11200000.0
2009-07-24 07:18:00,62.198,62.207,62.195,62.205,11200000.0
2009-07-24 07:19:00,62.203,62.203,62.19,62.196,8000000.0
2009-07-24 07:20:00,62.192,62.192,62.177,62.177,14400000.0
2009-07-24 07:21:00,62.18,62.181,62.17,62.18,12800000.0
2009-07-24 07:22:00,62.173,62.178,62.169,62.169,12800000.0
2009-07-24 07:23:00,62.174,62.174,62.159,62.167,16000000.0
2009-07-24 07:24:00,62.166,62.168,62.165,62.168,8000000.0
2009-07-24 07:25:00,62.166,62.172,62.166,62.167,11200000.0
2009-07-24 07:26:00,62.173,62.182,62.168,62.176,12800000.0
2009-07-24 07:27:00,62.178,62.182,62.173,62.18,12800000.0
2009-07-24 07:28:00,62.178,62.185,62.175,62.182,13200000.0
2009-07-24 07:29:00,62.171,62.18,62.169,62.18,27200000.0
2009-07-24 07:30:00,62.179,62.179,62.081,62.165,16000000.0
2009-07-24 07:31:00,62.157,62.157,62.142,62.142,11200000.0
2009-07-24 07:32:00,62.144,62.148,62.144,62.147,8000000.0
2009-07-24 07:33:00,62.145,62.148,62.127,62.127,16000000.0
2009-07-24 07:34:00,62.147,62.147,62.136,62.136,11200000.0
2009-07-24 07:35:00,62.128,62.143,62.109,62.109,12800000.0
2009-07-24 07:36:00,62.141,62.148,62.139,62.142,12800000.0
2009-07-24 07:37:00,62.129,62.136,62.129,62.13,9600000.0
2009-07-24 07:38:00,62.129,62.142,62.122,62.142,8000000.0
2009-07-24 07:39:00,62.125,62.141,62.119,62.13,19600000.0
2009-07-24 07:40:00,62.147,62.153,62.147,62.15,11200000.0
2009-07-24 07:41:00,62.148,62.153,62.145,62.153,32000000.0
2009-07-24 07:42:00,62.135,62.14,62.128,62.14,33600000.0
2009-07-24 07:43:00,62.155,62.162,62.153,62.157,28800000.0
2009-07-24 07:44:00,62.154,62.16,62.135,62.135,8000000.0
2009-07-24 07:45:00,62.14,62.14,62.07,62.131,9600000.0
2009-07-24 07:46:00,62.121,62.126,62.12,62.121,27200000.0
2009-07-24 07:47:00,62.127,62.133,62.127,62.13,8000000.0
2009-07-24 07:48:00,62.116,62.124,62.116,62.118,11200000.0
2009-07-24 07:49:00,62.106,62.106,62.065,62.079,16000000.0
2009-07-24 07:50:00,62.081,62.097,62.078,62.097,11200000.0
2009-07-24 07:51:00,62.085,62.097,62.084,62.089,38400000.0
2009-07-24 07:52:00,62.1,62.1,62.09,62.091,9600000.0
2009-07-24 07:53:00,62.091,62.097,62.091,62.092,11200000.0
2009-07-24 07:54:00,62.062,62.086,62.062,62.081,12800000.0
2009-07-24 07:55:00,62.103,62.103,62.092,62.098,30400000.0
2009-07-24 07:56:00,62.104,62.116,62.104,62.112,8000000.0
2009-07-24 07:57:00,62.111,62.116,62.106,62.116,17600000.0
2009-07-24 07:58:00,62.123,62.131,62.123,62.128,11200000.0
2009-07-24 07:59:00,62.136,62.145,62.131,62.144,17600000.0
2009-07-24 08:00:00,62.144,62.144,62.126,62.126,20800000.0
2009-07-24 08:01:00,62.113,62.116,62.106,62.106,11600000.0
2009-07-24 08:02:00,62.096,62.096,62.072,62.072,9600000.0
2009-07-24 08:03:00,62.074,62.074,62.055,62.055,9600000.0
2009-07-24 08:04:00,62.055,62.067,62.05,62.067,9600000.0
2009-07-24 08:05:00,62.074,62.074,62.03,62.03,12800000.0
2009-07-24 08:06:00,62.031,62.036,62.024,62.036,12800000.0
2009-07-24 08:07:00,62.039,62.052,62.031,62.043,16000000.0
2009-07-24 08:08:00,62.058,62.064,62.053,62.053,9600000.0
2009-07-24 08:09:00,62.076,62.098,62.076,62.098,12800000.0
2009-07-24 08:10:00,62.116,62.126,62.116,62.121,30400000.0
2009-07-24 08:11:00,62.102,62.108,62.098,62.108,22400000.0
2009-07-24 08:12:00,62.1,62.107,62.1,62.1,17600000.0
2009-07-24 08:13:00,62.105,62.107,62.099,62.099,14400000.0
2009-07-24 08:14:00,62.085,62.085,62.067,62.08,16000000.0
2009-07-24 08:15:00,62.068,62.082,62.063,62.073,11200000.0
2009-07-24 08:16:00,62.068,62.076,62.068,62.076,19200000.0
2009-07-24 08:17:00,62.068,62.073,62.067,62.069,11200000.0
2009-07-24 08:18:00,62.071,62.071,62.061,62.063,11200000.0
2009-07-24 08:19:00,62.071,62.086,62.069,62.069,11200000.0
2009-07-24 08:20:00,62.087,62.096,62.087,62.091,12800000.0
2009-07-24 08:21:00,62.085,62.095,62.085,62.092,9600000.0
2009-07-24 08:22:00,62.091,62.091,62.079,62.079,11200000.0
2009-07-24 08:23:00,62.086,62.086,62.079,62.084,8000000.0
2009-07-24 08:24:00,62.083,62.083,62.068,62.068,17600000.0
2009-07-24 08:25:00,62.07,62.073,62.064,62.065,9600000.0
2009-07-24 08:26:00,62.049,62.049,62.02,62.023,11200000.0
2009-07-24 08:27:00,62.016,62.026,62.016,62.021,9600000.0
2009-07-24 08:28:00,62.021,62.025,62.015,62.015,12800000.0
2009-07-24 08:29:00,62.02,62.049,62.02,62.049,11200000.0
2009-07-24 08:30:00,62.055,62.055,62.039,62.039,12800000.0
2009-07-24 08:31:00,62.017,62.034,62.017,62.034,12800000.0
2009-07-24 08:32:00,62.027,62.042,62.027,62.035,9600000.0
2009-07-24 08:33:00,62.044,62.045,62.037,62.038,41600000.0
2009-07-24 08:34:00,62.03,62.041,62.03,62.036,11200000.0
2009-07-24 08:35:00,62.037,62.048,62.031,62.044,48000000.0
2009-07-24 08:36:00,62.044,62.063,62.044,62.063,9600000.0
2009-07-24 08:37:00,62.068,62.078,62.063,62.077,15200000.0
2009-07-24 08:38:00,62.078,62.078,62.066,62.068,17600000.0
2009-07-24 08:39:00,62.08,62.082,62.064,62.069,14800000.0
2009-07-24 08:40:00,62.067,62.079,62.067,62.079,11200000.0
2009-07-24 08:41:00,62.078,62.094,62.077,62.094,32000000.0
2009-07-24 08:42:00,62.094,62.094,62.088,62.09,9600000.0
2009-07-24 08:43:00,62.098,62.111,62.087,62.111,8000000.0
2009-07-24 08:44:00,62.129,62.129,62.113,62.113,8000000.0
2009-07-24 08:45:00,62.121,62.132,62.121,62.124,37200000.0
2009-07-24 08:46:00,62.127,62.127,62.118,62.118,9600000.0
2009-07-24 08:47:00,62.112,62.127,62.112,62.127,24000000.0
2009-07-24 08:48:00,62.137,62.146,62.132,62.146,30400000.0
2009-07-24 08:49:00,62.145,62.145,62.138,62.145,8000000.0
2009-07-24 08:50:00,62.143,62.143,62.125,62.125,12800000.0
2009-07-24 08:51:00,62.124,62.135,62.124,62.133,22800000.0
2009-07-24 08:52:00,62.129,62.135,62.124,62.133,35200000.0
2009-07-24 08:53:00,62.124,62.128,62.113,62.117,56000000.0
2009-07-24 08:54:00,62.123,62.127,62.122,62.122,22400000.0
2009-07-24 08:55:00,62.123,62.136,62.123,62.133,17600000.0
2009-07-24 08:56:00,62.147,62.153,62.145,62.15,14400000.0
2009-07-24 08:57:00,62.139,62.139,62.13,62.137,43200000.0
2009-07-24 08:58:00,62.145,62.176,62.145,62.166,19200000.0
2009-07-24 08:59:00,62.164,62.177,62.164,62.167,14400000.0
2009-07-24 09:00:00,62.163,62.164,62.156,62.158,32000000.0
2009-07-24 09:01:00,62.142,62.15,62.141,62.15,32000000.0
2009-07-24 09:02:00,62.15,62.15,62.141,62.147,19200000.0
2009-07-24 09:03:00,62.15,62.162,62.147,62.155,16000000.0
2009-07-24 09:04:00,62.149,62.157,62.132,62.132,22400000.0
2009-07-24 09:05:00,62.127,62.127,62.117,62.119,19200000.0
2009-07-24 09:06:00,62.115,62.12,62.108,62.108,30400000.0
2009-07-24 09:07:00,62.109,62.114,62.105,62.105,19200000.0
2009-07-24 09:08:00,62.095,62.095,62.079,62.083,12800000.0
2009-07-24 09:09:00,62.082,62.093,62.077,62.09,46400000.0
2009-07-24 09:10:00,62.096,62.096,62.074,62.074,24000000.0
2009-07-24 09:11:00,62.069,62.069,62.061,62.062,28800000.0
2009-07-24 09:12:00,62.054,62.069,62.052,62.059,14400000.0
2009-07-24 09:13:00,62.053,62.053,62.03,62.03,8000000.0
2009-07-24 09:14:00,62.026,62.039,62.018,62.039,12800000.0
2009-07-24 09:15:00,62.05,62.084,62.05,62.084,30400000.0
2009-07-24 09:16:00,62.093,62.107,62.093,62.097,50400000.0
2009-07-24 09:17:00,62.121,62.136,62.12,62.136,78400000.0
2009-07-24 09:18:00,62.141,62.146,62.134,62.142,72000000.0
2009-07-24 09:19:00,62.143,62.149,62.14,62.146,65600000.0
2009-07-24 09:20:00,62.146,62.156,62.144,62.149,76800000.0
2009-07-24 09:21:00,62.148,62.155,62.144,62.145,49600000.0
2009-07-24 09:22:00,62.155,62.156,62.147,62.156,36800000.0
2009-07-24 09:23:00,62.154,62.156,62.133,62.156,68800000.0
2009-07-24 09:24:00,62.156,62.176,62.155,62.176,43200000.0
2009-07-24 09:25:00,62.188,62.2,62.183,62.188,19200000.0
2009-07-24 09:26:00,62.188,62.194,62.188,62.188,32000000.0
2009-07-24 09:27:00,62.178,62.185,62.175,62.175,70400000.0
2009-07-24 09:28:00,62.179,62.187,62.179,62.187,8000000.0
2009-07-24 09:29:00,62.192,62.198,62.185,62.191,36800000.0
2009-07-24 09:30:00,62.214,62.237,62.214,62.237,25600000.0
2009-07-24 09:31:00,62.243,62.245,62.239,62.239,12800000.0
2009-07-24 09:32:00,62.225,62.225,62.214,62.219,34000000.0
2009-07-24 09:33:00,62.223,62.231,62.219,62.228,30400000.0
2009-07-24 09:34:00,62.229,62.242,62.228,62.242,33600000.0
2009-07-24 09:35:00,62.248,62.257,62.244,62.248,52800000.0
2009-07-24 09:36:00,62.24,62.24,62.228,62.231,46400000.0
2009-07-24 09:37:00,62.231,62.255,62.231,62.255,33600000.0
2009-07-24 09:38:00,62.244,62.252,62.236,62.238,12800000.0
2009-07-24 09:39:00,62.241,62.241,62.228,62.229,43200000.0
2009-07-24 09:40:00,62.225,62.228,62.214,62.228,46400000.0
2009-07-24 09:41:00,62.222,62.24,62.222,62.234,30400000.0
2009-07-24 09:42:00,62.228,62.236,62.224,62.236,43200000.0
2009-07-24 09:43:00,62.241,62.257,62.238,62.257,56000000.0
2009-07-24 09:44:00,62.248,62.26,62.246,62.26,30400000.0
2009-07-24 09:45:00,62.252,62.259,62.252,62.253,19200000.0
2009-07-24 09:46:00,62.248,62.252,62.241,62.245,27200000.0
2009-07-24 09:47:00,62.244,62.248,62.244,62.248,12800000.0
2009-07-24 09:48:00,62.257,62.263,62.253,62.26,17600000.0
2009-07-24 09:49:00,62.249,62.255,62.232,62.25,11200000.0
2009-07-24 09:50:00,62.254,62.262,62.25,62.262,33600000.0
2009-07-24 09:51:00,62.266,62.275,62.259,62.26,84800000.0
2009-07-24 09:52:00,62.256,62.262,62.254,62.255,35200000.0
2009-07-24 09:53:00,62.249,62.268,62.249,62.268,30400000.0
2009-07-24 09:54:00,62.26,62.26,62.237,62.241,12800000.0
2009-07-24 09:55:00,62.229,62.235,62.229,62.231,33600000.0
2009-07-24 09:56:00,62.232,62.238,62.228,62.238,36800000.0
2009-07-24 09:57:00,62.235,62.257,62.235,62.257,24000000.0
2009-07-24 09:58:00,62.251,62.255,62.245,62.247,32000000.0
2009-07-24 09:59:00,62.251,62.251,62.242,62.246,51200000.0
2009-07-24 10:00:00,62.248,62.256,62.239,62.245,62400000.0
2009-07-24 10:01:00,62.234,62.24,62.229,62.24,8000000.0
2009-07-24 10:02:00,62.244,62.249,62.236,62.242,37200000.0
2009-07-24 10:03:00,62.232,62.232,62.219,62.226,44800000.0
2009-07-24 10:04:00,62.227,62.236,62.226,62.228,40000000.0
2009-07-24 10:05:00,62.224,62.225,62.211,62.211,38400000.0
2009-07-24 10:06:00,62.201,62.216,62.2,62.21,33600000.0
2009-07-24 10:07:00,62.224,62.278,62.224,62.278,43200000.0
2009-07-24 10:08:00,62.29,62.3,62.289,62.296,49600000.0
2009-07-24 10:09:00,62.292,62.293,62.288,62.288,12800000.0
2009-07-24 10:10:00,62.289,62.3,62.284,62.3,46400000.0
2009-07-24 10:11:00,62.315,62.321,62.313,62.321,57600000.0
2009-07-24 10:12:00,62.328,62.342,62.328,62.342,57600000.0
2009-07-24 10:13:00,62.347,62.356,62.347,62.348,41600000.0
2009-07-24 10:14:00,62.347,62.358,62.347,62.358,30400000.0
2009-07-24 10:15:00,62.349,62.349,62.329,62.337,30400000.0
2009-07-24 10:16:00,62.334,62.336,62.326,62.331,17600000.0
2009-07-24 10:17:00,62.327,62.352,62.327,62.351,12800000.0
2009-07-24 10:18:00,62.363,62.4,62.363,62.4,12800000.0
2009-07-24 10:19:00,62.403,62.428,62.403,62.428,75200000.0
2009-07-24 10:20:00,62.441,62.443,62.433,62.433,9600000.0
2009-07-24 10:21:00,62.44,62.44,62.417,62.417,35200000.0
2009-07-24 10:22:00,62.424,62.456,62.424,62.456,9600000.0
2009-07-24 10:23:00,62.444,62.45,62.427,62.429,33000000.0
2009-07-24 10:24:00,62.406,62.414,62.404,62.404,43200000.0
2009-07-24 10:25:00,62.404,62.413,62.401,62.407,64000000.0
2009-07-24 10:26:00,62.422,62.422,62.414,62.415,36800000.0
2009-07-24 10:27:00,62.406,62.416,62.406,62.407,52800000.0
2009-07-24 10:28:00,62.421,62.423,62.414,62.418,88000000.0
2009-07-24 10:29:00,62.403,62.415,62.403,62.413,9600000.0
2009-07-24 10:30:00,62.385,62.385,62.34,62.34,27200000.0
2009-07-24 10:31:00,62.312,62.32,62.301,62.308,32000000.0
2009-07-24 10:32:00,62.307,62.314,62.3,62.314,46400000.0
2009-07-24 10:33:00,62.315,62.332,62.315,62.332,35200000.0
2009-07-24 10:34:00,62.356,62.393,62.356,62.393,17600000.0
2009-07-24 10:35:00,62.387,62.387,62.362,62.376,8000000.0
2009-07-24 10:36:00,62.368,62.372,62.364,62.372,8000000.0
2009-07-24 10:37:00,62.381,62.381,62.364,62.364,19200000.0
2009-07-24 10:38:00,62.357,62.357,62.34,62.352,29200000.0
2009-07-24 10:39:00,62.354,62.368,62.354,62.359,16000000.0
2009-07-24 10:40:00,62.356,62.371,62.349,62.371,24000000.0
2009-07-24 10:41:00,62.377,62.377,62.359,62.371,57600000.0
2009-07-24 10:42:00,62.357,62.357,62.338,62.343,38400000.0
2009-07-24 10:43:00,62.338,62.344,62.335,62.337,9600000.0
2009-07-24 10:44:00,62.353,62.368,62.351,62.368,19200000.0
2009-07-24 10:45:00,62.376,62.376,62.359,62.359,22400000.0
2009-07-24 10:46:00,62.367,62.379,62.367,62.379,28800000.0
2009-07-24 10:47:00,62.366,62.366,62.346,62.346,25600000.0
2009-07-24 10:48:00,62.34,62.34,62.324,62.329,38400000.0
2009-07-24 10:49:00,62.323,62.33,62.321,62.33,25600000.0
2009-07-24 10:50:00,62.324,62.338,62.324,62.329,59200000.0
2009-07-24 10:51:00,62.334,62.342,62.333,62.339,69200000.0
2009-07-24 10:52:00,62.327,62.327,62.312,62.315,35200000.0
2009-07-24 10:53:00,62.312,62.314,62.307,62.308,59200000.0
2009-07-24 10:54:00,62.292,62.301,62.287,62.287,54400000.0
2009-07-24 10:55:00,62.278,62.299,62.278,62.299,41600000.0
2009-07-24 10:56:00,62.309,62.312,62.296,62.312,44800000.0
2009-07-24 10:57:00,62.318,62.328,62.313,62.328,33600000.0
2009-07-24 10:58:00,62.335,62.335,62.323,62.327,40400000.0
2009-07-24 10:59:00,62.329,62.329,62.311,62.311,50000000.0
2009-07-24 11:00:00,62.307,62.309,62.296,62.296,52000000.0
2009-07-24 11:01:00,62.293,62.3,62.293,62.3,9600000.0
2009-07-24 11:02:00,62.305,62.308,62.301,62.303,19200000.0
2009-07-24 11:03:00,62.299,62.31,62.296,62.302,36800000.0
2009-07-24 11:04:00,62.3,62.32,62.3,62.32,27200000.0
2009-07-24 11:05:00,62.318,62.327,62.299,62.327,11200000.0
2009-07-24 11:06:00,62.32,62.338,62.32,62.338,30400000.0
2009-07-24 11:07:00,62.343,62.35,62.339,62.348,46400000.0
2009-07-24 11:08:00,62.357,62.357,62.333,62.333,32000000.0
2009-07-24 11:09:00,62.326,62.334,62.321,62.334,76000000.0
2009-07-24 11:10:00,62.361,62.378,62.356,62.375,36800000.0
2009-07-24 11:11:00,62.369,62.393,62.369,62.393,52800000.0
2009-07-24 11:12:00,62.396,62.401,62.383,62.383,70400000.0
2009-07-24 11:13:00,62.363,62.371,62.359,62.359,12800000.0
2009-07-24 11:14:00,62.35,62.369,62.348,62.369,57600000.0
2009-07-24 11:15:00,62.385,62.385,62.373,62.378,8000000.0
2009-07-24 11:16:00,62.367,62.38,62.363,62.372,17600000.0
2009-07-24 11:17:00,62.369,62.376,62.363,62.376,54400000.0
2009-07-24 11:18:00,62.364,62.364,62.348,62.355,73600000.0
2009-07-24 11:19:00,62.34,62.354,62.332,62.347,56000000.0
2009-07-24 11:20:00,62.364,62.364,62.352,62.353,35200000.0
2009-07-24 11:21:00,62.359,62.37,62.359,62.368,39400000.0
2009-07-24 11:22:00,62.367,62.368,62.358,62.364,42000000.0
2009-07-24 11:23:00,62.36,62.361,62.35,62.35,51200000.0
2009-07-24 11:24:00,62.348,62.354,62.341,62.342,52800000.0
2009-07-24 11:25:00,62.33,62.346,62.33,62.342,35200000.0
2009-07-24 11:26:00,62.33,62.336,62.313,62.313,27600000.0
2009-07-24 11:27:00,62.348,62.369,62.348,62.369,10000000.0
2009-07-24 11:28:00,62.361,62.368,62.361,62.365,41600000.0
2009-07-24 11:29:00,62.35,62.35,62.333,62.347,43600000.0
2009-07-24 11:30:00,62.332,62.332,62.311,62.317,11200000.0
2009-07-24 11:31:00,62.306,62.315,62.291,62.291,27200000.0
2009-07-24 11:32:00,62.271,62.293,62.271,62.289,35200000.0
2009-07-24 11:33:00,62.291,62.298,62.281,62.281,17600000.0
2009-07-24 11:34:00,62.28,62.286,62.272,62.286,33600000.0
2009-07-24 11:35:00,62.277,62.277,62.258,62.259,8000000.0
2009-07-24 11:36:00,62.253,62.265,62.253,62.265,43200000.0
2009-07-24 11:37:00,62.266,62.266,62.259,62.261,41000000.0
2009-07-24 11:38:00,62.255,62.261,62.253,62.261,27200000.0
2009-07-24 11:39:00,62.267,62.27,62.264,62.264,11200000.0
2009-07-24 11:40:00,62.264,62.264,62.257,62.261,22400000.0
2009-07-24 11:41:00,62.268,62.268,62.26,62.263,38400000.0
2009-07-24 11:42:00,62.262,62.265,62.259,62.265,38800000.0
2009-07-24 11:43:00,62.269,62.269,62.257,62.26,17600000.0
2009-07-24 11:44:00,62.261,62.265,62.254,62.263,59200000.0
2009-07-24 11:45:00,62.284,62.301,62.284,62.297,49600000.0
2009-07-24 11:46:00,62.295,62.295,62.263,62.278,11200000.0
2009-07-24 11:47:00,62.283,62.285,62.28,62.281,56000000.0
2009-07-24 11:48:00,62.276,62.295,62.276,62.295,9600000.0
2009-07-24 11:49:00,62.315,62.325,62.314,62.325,41600000.0
2009-07-24 11:50:00,62.333,62.343,62.331,62.342,44800000.0
2009-07-24 11:51:00,62.367,62.367,62.354,62.364,44800000.0
2009-07-24 11:52:00,62.365,62.365,62.334,62.359,32000000.0
2009-07-24 11:53:00,62.362,62.369,62.357,62.357,35200000.0
2009-07-24 11:54:00,62.355,62.356,62.346,62.355,48000000.0
2009-07-24 11:55:00,62.354,62.354,62.347,62.349,44800000.0
2009-07-24 11:56:00,62.349,62.351,62.343,62.348,64000000.0
2009-07-24 11:57:00,62.316,62.329,62.306,62.329,22400000.0
2009-07-24 11:58:00,62.327,62.332,62.327,62.327,41600000.0
2009-07-24 11:59:00,62.327,62.327,62.322,62.324,51600000.0
2009-07-24 12:00:00,62.33,62.338,62.322,62.323,37200000.0
2009-07-24 12:01:00,62.308,62.324,62.308,62.31,19600000.0
2009-07-24 12:02:00,62.313,62.315,62.299,62.299,12800000.0
2009-07-24 12:03:00,62.299,62.308,62.296,62.308,51200000.0
2009-07-24 12:04:00,62.308,62.308,62.286,62.297,24400000.0
2009-07-24 12:05:00,62.294,62.298,62.276,62.276,28800000.0
2009-07-24 12:06:00,62.267,62.267,62.247,62.248,24000000.0
2009-07-24 12:07:00,62.24,62.26,62.24,62.256,20800000.0
2009-07-24 12:08:00,62.255,62.27,62.25,62.27,43600000.0
2009-07-24 12:09:00,62.282,62.282,62.27,62.27,25600000.0
2009-07-24 12:10:00,62.273,62.287,62.271,62.275,11200000.0
2009-07-24 12:11:00,62.261,62.28,62.253,62.28,27200000.0
2009-07-24 12:12:00,62.275,62.278,62.272,62.272,30400000.0
2009-07-24 12:13:00,62.271,62.271,62.266,62.267,14400000.0
2009-07-24 12:14:00,62.269,62.269,62.258,62.258,8400000.0
2009-07-24 12:15:00,62.252,62.27,62.252,62.27,27200000.0
2009-07-24 12:16:00,62.28,62.287,62.264,62.271,27600000.0
2009-07-24 12:17:00,62.27,62.287,62.27,62.287,43200000.0
2009-07-24 12:18:00,62.288,62.309,62.288,62.309,25600000.0
2009-07-24 12:19:00,62.304,62.312,62.301,62.305,35200000.0
2009-07-24 12:20:00,62.313,62.315,62.304,62.305,36800000.0
2009-07-24 12:21:00,62.293,62.307,62.293,62.297,59200000.0
2009-07-24 12:22:00,62.313,62.32,62.312,62.318,30400000.0
2009-07-24 12:23:00,62.299,62.314,62.298,62.314,32400000.0
2009-07-24 12:24:00,62.331,62.339,62.326,62.339,33600000.0
2009-07-24 12:25:00,62.337,62.345,62.337,62.341,22400000.0
2009-07-24 12:26:00,62.356,62.358,62.352,62.357,30400000.0
2009-07-24 12:27:00,62.35,62.35,62.333,62.333,30400000.0
2009-07-24 12:28:00,62.334,62.355,62.334,62.348,60800000.0
2009-07-24 12:29:00,62.252,62.339,62.212,62.261,115200000.0
2009-07-24 12:30:00,62.277,62.399,62.277,62.344,46400000.0
2009-07-24 12:31:00,62.323,62.327,62.317,62.317,70400000.0
2009-07-24 12:32:00,62.321,62.324,62.317,62.317,28800000.0
2009-07-24 12:33:00,62.307,62.315,62.307,62.315,40000000.0
2009-07-24 12:34:00,62.314,62.316,62.307,62.313,27600000.0
2009-07-24 12:35:00,62.32,62.329,62.32,62.329,25600000.0
2009-07-24 12:36:00,62.33,62.33,62.32,62.32,48000000.0
2009-07-24 12:37:00,62.317,62.317,62.306,62.306,8000000.0
2009-07-24 12:38:00,62.291,62.293,62.285,62.293,8000000.0
2009-07-24 12:39:00,62.279,62.286,62.279,62.285,24000000.0
2009-07-24 12:40:00,62.3,62.302,62.297,62.297,16000000.0
2009-07-24 12:41:00,62.29,62.292,62.277,62.28,22400000.0
2009-07-24 12:42:00,62.292,62.307,62.292,62.307,22400000.0
2009-07-24 12:43:00,62.313,62.328,62.313,62.324,37200000.0
2009-07-24 12:44:00,62.321,62.325,62.317,62.317,22400000.0
2009-07-24 12:45:00,62.314,62.318,62.308,62.316,35200000.0
2009-07-24 12:46:00,62.32,62.323,62.316,62.317,45600000.0
2009-07-24 12:47:00,62.29,62.298,62.29,62.295,30400000.0
2009-07-24 12:48:00,62.319,62.319,62.301,62.301,32000000.0
2009-07-24 12:49:00,62.293,62.31,62.293,62.298,40000000.0
2009-07-24 12:50:00,62.296,62.309,62.296,62.309,16000000.0
2009-07-24 12:51:00,62.3,62.303,62.28,62.293,22400000.0
2009-07-24 12:52:00,62.319,62.327,62.317,62.327,25600000.0
2009-07-24 12:53:00,62.309,62.321,62.309,62.321,11200000.0
2009-07-24 12:54:00,62.331,62.351,62.331,62.35,11200000.0
2009-07-24 12:55:00,62.369,62.383,62.366,62.376,24000000.0
2009-07-24 12:56:00,62.376,62.39,62.376,62.389,12800000.0
2009-07-24 12:57:00,62.394,62.394,62.377,62.381,27200000.0
2009-07-24 12:58:00,62.381,62.391,62.381,62.389,12800000.0
2009-07-24 12:59:00,62.385,62.385,62.36,62.371,14400000.0
2009-07-24 13:00:00,62.377,62.386,62.377,62.386,8000000.0
2009-07-24 13:01:00,62.402,62.407,62.381,62.382,17600000.0
2009-07-24 13:02:00,62.356,62.356,62.349,62.35,12800000.0
2009-07-24 13:03:00,62.349,62.358,62.345,62.358,12800000.0
2009-07-24 13:04:00,62.387,62.405,62.387,62.402,16000000.0
2009-07-24 13:05:00,62.41,62.41,62.384,62.395,12800000.0
2009-07-24 13:06:00,62.394,62.394,62.384,62.384,17600000.0
2009-07-24 13:07:00,62.376,62.376,62.368,62.368,12800000.0
2009-07-24 13:08:00,62.37,62.386,62.37,62.386,32000000.0
2009-07-24 13:09:00,62.379,62.386,62.354,62.37,28800000.0
2009-07-24 13:10:00,62.348,62.386,62.348,62.377,32400000.0
2009-07-24 13:11:00,62.402,62.406,62.401,62.401,19200000.0
2009-07-24 13:12:00,62.383,62.383,62.347,62.347,16000000.0
2009-07-24 13:13:00,62.34,62.34,62.333,62.335,11200000.0
2009-07-24 13:14:00,62.333,62.361,62.332,62.361,11200000.0
2009-07-24 13:15:00,62.358,62.358,62.347,62.347,11200000.0
2009-07-24 13:16:00,62.341,62.357,62.341,62.357,25600000.0
2009-07-24 13:17:00,62.361,62.381,62.353,62.381,12800000.0
2009-07-24 13:18:00,62.379,62.379,62.366,62.368,56000000.0
2009-07-24 13:19:00,62.361,62.37,62.357,62.357,8000000.0
2009-07-24 13:20:00,62.356,62.357,62.347,62.357,12800000.0
2009-07-24 13:21:00,62.346,62.346,62.337,62.342,56000000.0
2009-07-24 13:22:00,62.329,62.333,62.319,62.322,11200000.0
2009-07-24 13:23:00,62.326,62.326,62.308,62.308,12800000.0
2009-07-24 13:24:00,62.293,62.294,62.288,62.289,14400000.0
2009-07-24 13:25:00,62.298,62.308,62.298,62.308,33600000.0
2009-07-24 13:26:00,62.307,62.322,62.307,62.307,24000000.0
2009-07-24 13:27:00,62.298,62.298,62.278,62.29,40000000.0
2009-07-24 13:28:00,62.298,62.303,62.297,62.301,20800000.0
2009-07-24 13:29:00,62.324,62.325,62.31,62.31,22400000.0
2009-07-24 13:30:00,62.344,62.361,62.343,62.361,36800000.0
2009-07-24 13:31:00,62.344,62.344,62.323,62.344,11200000.0
2009-07-24 13:32:00,62.357,62.357,62.33,62.331,17600000.0
2009-07-24 13:33:00,62.328,62.339,62.313,62.339,12800000.0
2009-07-24 13:34:00,62.354,62.356,62.345,62.348,12800000.0
2009-07-24 13:35:00,62.354,62.369,62.354,62.362,12800000.0
2009-07-24 13:36:00,62.364,62.368,62.355,62.358,48000000.0
2009-07-24 13:37:00,62.357,62.369,62.354,62.369,24000000.0
2009-07-24 13:38:00,62.361,62.361,62.349,62.349,28800000.0
2009-07-24 13:39:00,62.344,62.348,62.338,62.34,25600000.0
2009-07-24 13:40:00,62.329,62.333,62.327,62.327,16000000.0
2009-07-24 13:41:00,62.343,62.345,62.337,62.337,16000000.0
2009-07-24 13:42:00,62.336,62.354,62.336,62.353,12800000.0
2009-07-24 13:43:00,62.363,62.371,62.359,62.359,25600000.0
2009-07-24 13:44:00,62.361,62.369,62.361,62.364,28800000.0
2009-07-24 13:45:00,62.371,62.373,62.358,62.367,12800000.0
2009-07-24 13:46:00,62.384,62.387,62.381,62.383,9600000.0
2009-07-24 13:47:00,62.377,62.385,62.375,62.376,27200000.0
2009-07-24 13:48:00,62.375,62.375,62.362,62.369,9600000.0
2009-07-24 13:49:00,62.378,62.378,62.368,62.373,33600000.0
2009-07-24 13:50:00,62.38,62.386,62.376,62.386,33600000.0
2009-07-24 13:51:00,62.386,62.391,62.386,62.39,8000000.0
2009-07-24 13:52:00,62.398,62.398,62.384,62.386,40000000.0
2009-07-24 13:53:00,62.384,62.384,62.366,62.373,36800000.0
2009-07-24 13:54:00,62.375,62.392,62.375,62.392,24000000.0
2009-07-24 13:55:00,62.389,62.393,62.386,62.387,11200000.0
2009-07-24 13:56:00,62.383,62.385,62.38,62.38,14400000.0
2009-07-24 13:57:00,62.377,62.382,62.372,62.372,14400000.0
2009-07-24 13:58:00,62.369,62.376,62.362,62.368,32000000.0
2009-07-24 13:59:00,62.365,62.365,62.332,62.332,48400000.0
2009-07-24 14:00:00,62.341,62.341,62.307,62.307,32000000.0
2009-07-24 14:01:00,62.296,62.296,62.285,62.285,14400000.0
2009-07-24 14:02:00,62.28,62.281,62.27,62.275,29200000.0
2009-07-24 14:03:00,62.265,62.265,62.254,62.256,14400000.0
2009-07-24 14:04:00,62.252,62.268,62.252,62.266,9600000.0
2009-07-24 14:05:00,62.275,62.282,62.274,62.282,25600000.0
2009-07-24 14:06:00,62.273,62.275,62.267,62.267,17600000.0
2009-07-24 14:07:00,62.259,62.259,62.245,62.259,12800000.0
2009-07-24 14:08:00,62.248,62.254,62.247,62.254,24000000.0
2009-07-24 14:09:00,62.217,62.243,62.21,62.236,11200000.0
2009-07-24 14:10:00,62.244,62.25,62.241,62.241,17600000.0
2009-07-24 14:11:00,62.24,62.253,62.24,62.252,12800000.0
2009-07-24 14:12:00,62.267,62.273,62.265,62.266,12800000.0
2009-07-24 14:13:00,62.255,62.262,62.255,62.26,24000000.0
2009-07-24 14:14:00,62.25,62.255,62.241,62.246,20800000.0
2009-07-24 14:15:00,62.251,62.257,62.243,62.256,33600000.0
2009-07-24 14:16:00,62.255,62.255,62.24,62.252,27200000.0
2009-07-24 14:17:00,62.243,62.248,62.237,62.237,11200000.0
2009-07-24 14:18:00,62.239,62.239,62.223,62.223,16000000.0
2009-07-24 14:19:00,62.187,62.192,62.169,62.186,40000000.0
2009-07-24 14:20:00,62.193,62.204,62.185,62.204,14800000.0
2009-07-24 14:21:00,62.215,62.223,62.21,62.223,33600000.0
2009-07-24 14:22:00,62.212,62.22,62.212,62.22,14400000.0
2009-07-24 14:23:00,62.223,62.223,62.209,62.209,18000000.0
2009-07-24 14:24:00,62.207,62.214,62.204,62.214,36800000.0
2009-07-24 14:25:00,62.214,62.214,62.186,62.186,12800000.0
2009-07-24 14:26:00,62.189,62.191,62.184,62.185,19200000.0
2009-07-24 14:27:00,62.189,62.192,62.184,62.192,11200000.0
2009-07-24 14:28:00,62.199,62.204,62.195,62.195,11200000.0
2009-07-24 14:29:00,62.191,62.195,62.17,62.17,12800000.0
2009-07-24 14:30:00,62.158,62.161,62.047,62.047,11200000.0
2009-07-24 14:31:00,62.146,62.156,62.062,62.156,16000000.0
2009-07-24 14:32:00,62.171,62.204,62.171,62.202,10000000.0
2009-07-24 14:33:00,62.205,62.236,62.205,62.236,17600000.0
2009-07-24 14:34:00,62.261,62.276,62.261,62.272,17600000.0
2009-07-24 14:35:00,62.274,62.274,62.257,62.257,11200000.0
2009-07-24 14:36:00,62.247,62.258,62.247,62.258,8000000.0
2009-07-24 14:37:00,62.265,62.268,62.251,62.255,12800000.0
2009-07-24 14:38:00,62.252,62.259,62.244,62.259,11200000.0
2009-07-24 14:39:00,62.287,62.307,62.287,62.302,17600000.0
2009-07-24 14:40:00,62.3,62.3,62.276,62.277,16000000.0
2009-07-24 14:41:00,62.277,62.277,62.245,62.247,11200000.0
2009-07-24 14:42:00,62.256,62.271,62.256,62.271,9600000.0
2009-07-24 14:43:00,62.278,62.28,62.262,62.262,17600000.0
2009-07-24 14:44:00,62.233,62.265,62.233,62.248,12800000.0
2009-07-24 14:45:00,62.257,62.258,62.254,62.256,8000000.0
2009-07-24 14:46:00,62.258,62.273,62.255,62.273,17600000.0
2009-07-24 14:47:00,62.272,62.274,62.263,62.267,12800000.0
2009-07-24 14:48:00,62.263,62.27,62.257,62.257,11200000.0
2009-07-24 14:49:00,62.253,62.258,62.247,62.253,9600000.0
2009-07-24 14:50:00,62.217,62.217,62.189,62.201,12800000.0
2009-07-24 14:51:00,62.203,62.214,62.203,62.207,17600000.0
2009-07-24 14:52:00,62.21,62.22,62.207,62.211,14400000.0
2009-07-24 14:53:00,62.205,62.216,62.205,62.214,11200000.0
2009-07-24 14:54:00,62.217,62.217,62.188,62.188,12800000.0
2009-07-24 14:55:00,62.184,62.185,62.176,62.176,11200000.0
2009-07-24 14:56:00,62.187,62.187,62.167,62.172,16000000.0
2009-07-24 14:57:00,62.17,62.188,62.17,62.188,12800000.0
2009-07-24 14:58:00,62.181,62.181,62.169,62.17,14400000.0
2009-07-24 14:59:00,62.181,62.182,62.168,62.169,12800000.0
2009-07-24 15:00:00,62.169,62.185,62.168,62.183,16000000.0
2009-07-24 15:01:00,62.193,62.202,62.184,62.202,17600000.0
2009-07-24 15:02:00,62.204,62.204,62.188,62.188,11200000.0
2009-07-24 15:03:00,62.181,62.184,62.164,62.184,9600000.0
2009-07-24 15:04:00,62.205,62.244,62.205,62.244,16000000.0
2009-07-24 15:05:00,62.268,62.277,62.267,62.276,12800000.0
2009-07-24 15:06:00,62.249,62.252,62.232,62.232,11200000.0
2009-07-24 15:07:00,62.244,62.246,62.234,62.246,11200000.0
2009-07-24 15:08:00,62.243,62.263,62.243,62.262,11200000.0
2009-07-24 15:09:00,62.271,62.285,62.271,62.276,14400000.0
2009-07-24 15:10:00,62.284,62.284,62.267,62.269,16000000.0
2009-07-24 15:11:00,62.267,62.28,62.267,62.271,11200000.0
2009-07-24 15:12:00,62.257,62.286,62.257,62.286,9600000.0
2009-07-24 15:13:00,62.285,62.294,62.279,62.294,12800000.0
2009-07-24 15:14:00,62.292,62.304,62.292,62.304,8000000.0
2009-07-24 15:15:00,62.318,62.328,62.311,62.322,17600000.0
2009-07-24 15:16:00,62.332,62.332,62.321,62.323,12800000.0
2009-07-24 15:17:00,62.314,62.318,62.308,62.318,14400000.0
2009-07-24 15:18:00,62.314,62.314,62.301,62.301,12800000.0
2009-07-24 15:19:00,62.298,62.308,62.283,62.308,16000000.0
2009-07-24 15:20:00,62.301,62.304,62.291,62.295,16000000.0
2009-07-24 15:21:00,62.281,62.281,62.183,62.257,18000000.0
2009-07-24 15:22:00,62.251,62.27,62.24,62.267,11200000.0
2009-07-24 15:23:00,62.273,62.273,62.264,62.264,11200000.0
2009-07-24 15:24:00,62.263,62.273,62.262,62.273,11200000.0
2009-07-24 15:25:00,62.281,62.283,62.276,62.281,12800000.0
2009-07-24 15:26:00,62.289,62.294,62.285,62.289,14400000.0
2009-07-24 15:27:00,62.289,62.297,62.283,62.289,12800000.0
2009-07-24 15:28:00,62.276,62.294,62.265,62.294,12800000.0
2009-07-24 15:29:00,62.296,62.313,62.296,62.312,17600000.0
2009-07-24 15:30:00,62.306,62.306,62.275,62.275,17600000.0
2009-07-24 15:31:00,62.281,62.299,62.281,62.288,12800000.0
2009-07-24 15:32:00,62.327,62.352,62.327,62.352,11200000.0
2009-07-24 15:33:00,62.351,62.351,62.339,62.34,11200000.0
2009-07-24 15:34:00,62.333,62.333,62.317,62.317,11200000.0
2009-07-24 15:35:00,62.315,62.32,62.306,62.306,8000000.0
2009-07-24 15:36:00,62.294,62.294,62.245,62.256,14400000.0
2009-07-24 15:37:00,62.265,62.265,62.248,62.252,16000000.0
2009-07-24 15:38:00,62.257,62.277,62.256,62.27,16000000.0
2009-07-24 15:39:00,62.262,62.262,62.236,62.238,14400000.0
2009-07-24 15:40:00,62.247,62.247,62.226,62.241,12800000.0
2009-07-24 15:41:00,62.245,62.296,62.245,62.296,16000000.0
2009-07-24 15:42:00,62.34,62.389,62.304,62.357,17600000.0
2009-07-24 15:43:00,62.376,62.384,62.371,62.371,12800000.0
2009-07-24 15:44:00,62.37,62.37,62.356,62.356,8000000.0
2009-07-24 15:45:00,62.378,62.393,62.374,62.393,12800000.0
2009-07-24 15:46:00,62.372,62.372,62.349,62.356,11200000.0
2009-07-24 15:47:00,62.354,62.366,62.354,62.36,11200000.0
2009-07-24 15:48:00,62.35,62.35,62.298,62.298,12800000.0
2009-07-24 15:49:00,62.273,62.278,62.249,62.249,11200000.0
2009-07-24 15:50:00,62.231,62.242,62.231,62.237,14400000.0
2009-07-24 15:51:00,62.233,62.233,62.217,62.221,11200000.0
2009-07-24 15:52:00,62.251,62.26,62.25,62.259,11200000.0
2009-07-24 15:53:00,62.261,62.263,62.25,62.25,12800000.0
2009-07-24 15:54:00,62.247,62.251,62.243,62.251,17600000.0
2009-07-24 15:55:00,62.263,62.263,62.228,62.238,17600000.0
2009-07-24 15:56:00,62.221,62.221,62.199,62.206,8000000.0
2009-07-24 15:57:00,62.245,62.248,62.223,62.223,9600000.0
2009-07-24 15:58:00,62.206,62.218,62.203,62.206,11200000.0
2009-07-24 15:59:00,62.233,62.237,62.219,62.219,11600000.0
2009-07-24 16:00:00,62.199,62.199,62.141,62.141,11200000.0
2009-07-24 16:01:00,62.144,62.176,62.144,62.176,11200000.0
2009-07-24 16:02:00,62.18,62.18,62.147,62.147,17600000.0
2009-07-24 16:03:00,62.136,62.154,62.134,62.154,12800000.0
2009-07-24 16:04:00,62.163,62.177,62.101,62.177,11200000.0
2009-07-24 16:05:00,62.193,62.21,62.192,62.21,14400000.0
2009-07-24 16:06:00,62.214,62.227,62.209,62.222,16000000.0
2009-07-24 16:07:00,62.225,62.238,62.21,62.21,11200000.0
2009-07-24 16:08:00,62.188,62.188,62.18,62.184,11200000.0
2009-07-24 16:09:00,62.18,62.18,62.147,62.15,17600000.0
2009-07-24 16:10:00,62.143,62.143,62.126,62.132,12800000.0
2009-07-24 16:11:00,62.149,62.149,62.124,62.135,11200000.0
2009-07-24 16:12:00,62.127,62.167,62.123,62.161,9600000.0
2009-07-24 16:13:00,62.208,62.212,62.189,62.189,11200000.0
2009-07-24 16:14:00,62.182,62.182,62.131,62.137,14400000.0
2009-07-24 16:15:00,62.123,62.123,62.11,62.121,11200000.0
2009-07-24 16:16:00,62.154,62.154,62.133,62.143,11200000.0
2009-07-24 16:17:00,62.124,62.157,62.124,62.136,17600000.0
2009-07-24 16:18:00,62.175,62.196,62.175,62.193,12800000.0
2009-07-24 16:19:00,62.17,62.17,62.143,62.143,11200000.0
2009-07-24 16:20:00,62.147,62.149,62.135,62.149,11200000.0
2009-07-24 16:21:00,62.141,62.141,62.119,62.119,11200000.0
2009-07-24 16:22:00,62.112,62.126,62.112,62.126,11200000.0
2009-07-24 16:23:00,62.118,62.118,62.106,62.113,13200000.0
2009-07-24 16:24:00,62.123,62.174,62.123,62.17,11200000.0
2009-07-24 16:25:00,62.162,62.205,62.162,62.205,12800000.0
2009-07-24 16:26:00,62.196,62.206,62.196,62.205,12800000.0
2009-07-24 16:27:00,62.199,62.206,62.194,62.204,17600000.0
2009-07-24 16:28:00,62.214,62.22,62.209,62.22,11200000.0
2009-07-24 16:29:00,62.22,62.22,62.206,62.219,14400000.0
2009-07-24 16:30:00,62.217,62.223,62.217,62.223,14400000.0
2009-07-24 16:31:00,62.232,62.247,62.232,62.237,14400000.0
2009-07-24 16:32:00,62.231,62.231,62.208,62.218,8000000.0
2009-07-24 16:33:00,62.203,62.203,62.188,62.194,9600000.0
2009-07-24 16:34:00,62.196,62.196,62.174,62.179,17600000.0
2009-07-24 16:35:00,62.188,62.188,62.164,62.164,12800000.0
2009-07-24 16:36:00,62.151,62.151,62.127,62.127,11200000.0
2009-07-24 16:37:00,62.118,62.134,62.118,62.132,12800000.0
2009-07-24 16:38:00,62.136,62.136,62.102,62.102,14400000.0
2009-07-24 16:39:00,62.07,62.071,62.062,62.071,12800000.0
2009-07-24 16:40:00,62.08,62.112,62.08,62.102,17600000.0
2009-07-24 16:41:00,62.091,62.091,62.066,62.066,12800000.0
2009-07-24 16:42:00,62.068,62.077,62.06,62.077,11200000.0
2009-07-24 16:43:00,62.087,62.1,62.083,62.1,12800000.0
2009-07-24 16:44:00,62.107,62.114,62.082,62.082,11200000.0
2009-07-24 16:45:00,62.055,62.057,62.022,62.022,11200000.0
2009-07-24 16:46:00,62.026,62.066,62.025,62.066,14400000.0
2009-07-24 16:47:00,62.072,62.072,62.049,62.052,17600000.0
2009-07-24 16:48:00,62.065,62.113,62.065,62.113,11200000.0
2009-07-24 16:49:00,62.111,62.117,62.111,62.112,12800000.0
2009-07-24 16:50:00,62.098,62.098,62.07,62.07,17600000.0
2009-07-24 16:51:00,62.057,62.057,61.976,61.976,11200000.0
2009-07-24 16:52:00,62.025,62.039,62.011,62.021,17600000.0
2009-07-24 16:53:00,62.007,62.036,62.005,62.036,17600000.0
2009-07-24 16:54:00,62.055,62.062,62.047,62.062,11200000.0
2009-07-24 16:55:00,62.061,62.061,62.04,62.046,14400000.0
2009-07-24 16:56:00,62.025,62.025,61.987,61.987,12800000.0
2009-07-24 16:57:00,62.015,62.033,62.015,62.025,16000000.0
2009-07-24 16:58:00,62.022,62.032,62.021,62.03,12800000.0
2009-07-24 16:59:00,62.033,62.044,62.019,62.044,12800000.0
2009-07-24 17:00:00,62.037,62.041,62.027,62.03,11200000.0
2009-07-24 17:01:00,61.999,62.004,61.899,62.004,12800000.0
2009-07-24 17:02:00,62.001,62.005,61.993,62.005,16400000.0
2009-07-24 17:03:00,62.026,62.031,62.024,62.031,8000000.0
2009-07-24 17:04:00,62.038,62.038,62.019,62.031,11200000.0
2009-07-24 17:05:00,62.032,62.032,61.967,61.967,17600000.0
2009-07-24 17:06:00,61.951,61.984,61.948,61.984,11200000.0
2009-07-24 17:07:00,61.986,61.986,61.949,61.949,11200000.0
2009-07-24 17:08:00,61.955,61.967,61.955,61.963,17600000.0
2009-07-24 17:09:00,61.972,61.987,61.972,61.987,8000000.0
2009-07-24 17:10:00,61.989,61.992,61.985,61.985,11600000.0
2009-07-24 17:11:00,62.001,62.025,62.001,62.025,12800000.0
2009-07-24 17:12:00,62.03,62.074,62.024,62.074,12800000.0
2009-07-24 17:13:00,62.087,62.087,62.06,62.06,12800000.0
2009-07-24 17:14:00,62.055,62.055,62.035,62.053,12800000.0
2009-07-24 17:15:00,62.052,62.071,62.052,62.068,12800000.0
2009-07-24 17:16:00,62.065,62.101,62.065,62.101,11200000.0
2009-07-24 17:17:00,62.109,62.116,62.104,62.116,11200000.0
2009-07-24 17:18:00,62.121,62.126,62.119,62.122,9600000.0
2009-07-24 17:19:00,62.124,62.142,62.124,62.134,11200000.0
2009-07-24 17:20:00,62.161,62.167,62.158,62.162,11600000.0
2009-07-24 17:21:00,62.166,62.167,62.146,62.146,12800000.0
2009-07-24 17:22:00,62.132,62.136,62.048,62.133,11200000.0
2009-07-24 17:23:00,62.145,62.151,62.14,62.14,8000000.0
2009-07-24 17:24:00,62.148,62.155,62.145,62.145,11200000.0
2009-07-24 17:25:00,62.142,62.149,62.142,62.146,11200000.0
2009-07-24 17:26:00,62.167,62.182,62.167,62.173,11200000.0
2009-07-24 17:27:00,62.182,62.185,62.176,62.176,17600000.0
2009-07-24 17:28:00,62.186,62.186,62.163,62.174,12800000.0
2009-07-24 17:29:00,62.153,62.168,62.151,62.156,12800000.0
2009-07-24 17:30:00,62.182,62.192,62.182,62.187,11200000.0
2009-07-24 17:31:00,62.185,62.193,62.185,62.187,12800000.0
2009-07-24 17:32:00,62.188,62.188,62.177,62.18,11200000.0
2009-07-24 17:33:00,62.18,62.186,62.177,62.186,12800000.0
2009-07-24 17:34:00,62.192,62.192,62.177,62.192,11200000.0
2009-07-24 17:35:00,62.185,62.207,62.185,62.196,12800000.0
2009-07-24 17:36:00,62.2,62.207,62.195,62.195,11200000.0
2009-07-24 17:37:00,62.18,62.18,62.165,62.165,9600000.0
2009-07-24 17:38:00,62.167,62.176,62.157,62.171,14400000.0
2009-07-24 17:39:00,62.173,62.182,62.169,62.177,17600000.0
2009-07-24 17:40:00,62.161,62.161,62.138,62.146,11200000.0
2009-07-24 17:41:00,62.147,62.147,62.12,62.137,11200000.0
2009-07-24 17:42:00,62.132,62.142,62.132,62.133,11200000.0
2009-07-24 17:43:00,62.123,62.123,62.108,62.109,8000000.0
2009-07-24 17:44:00,62.12,62.126,62.118,62.118,13200000.0
2009-07-24 17:45:00,62.112,62.112,62.09,62.095,11200000.0
2009-07-24 17:46:00,62.108,62.122,62.108,62.121,12800000.0
2009-07-24 17:47:00,62.119,62.119,62.093,62.093,12800000.0
2009-07-24 17:48:00,62.082,62.09,62.077,62.09,11600000.0
2009-07-24 17:49:00,62.087,62.087,62.081,62.081,11200000.0
2009-07-24 17:50:00,62.081,62.082,62.069,62.077,12800000.0
2009-07-24 17:51:00,62.08,62.089,62.076,62.089,11200000.0
2009-07-24 17:52:00,62.098,62.098,62.083,62.097,12800000.0
2009-07-24 17:53:00,62.088,62.096,62.087,62.096,18000000.0
2009-07-24 17:54:00,62.113,62.122,62.112,62.112,8000000.0
2009-07-24 17:55:00,62.121,62.129,62.119,62.129,12800000.0
2009-07-24 17:56:00,62.143,62.168,62.143,62.16,11200000.0
2009-07-24 17:57:00,62.181,62.184,62.173,62.174,16000000.0
2009-07-24 17:58:00,62.168,62.196,62.168,62.193,12800000.0
2009-07-24 17:59:00,62.228,62.262,62.228,62.262,11200000.0
2009-07-24 18:00:00,62.255,62.255,62.241,62.241,17600000.0
2009-07-24 18:01:00,62.219,62.219,62.103,62.199,17600000.0
2009-07-24 18:02:00,62.189,62.212,62.186,62.212,8000000.0
2009-07-24 18:03:00,62.214,62.217,62.203,62.21,12800000.0
2009-07-24 18:04:00,62.217,62.221,62.214,62.215,11200000.0
2009-07-24 18:05:00,62.214,62.22,62.211,62.22,17600000.0
2009-07-24 18:06:00,62.218,62.218,62.194,62.205,12800000.0
2009-07-24 18:07:00,62.218,62.22,62.208,62.213,11200000.0
2009-07-24 18:08:00,62.221,62.234,62.221,62.226,16000000.0
2009-07-24 18:09:00,62.247,62.262,62.247,62.262,8000000.0
2009-07-24 18:10:00,62.27,62.27,62.256,62.26,12800000.0
2009-07-24 18:11:00,62.252,62.252,62.228,62.244,11200000.0
2009-07-24 18:12:00,62.259,62.275,62.259,62.275,12800000.0
2009-07-24 18:13:00,62.251,62.271,62.242,62.242,11200000.0
2009-07-24 18:14:00,62.235,62.247,62.235,62.24,12800000.0
2009-07-24 18:15:00,62.218,62.218,62.181,62.181,8000000.0
2009-07-24 18:16:00,62.206,62.231,62.204,62.231,12800000.0
2009-07-24 18:17:00,62.225,62.225,62.209,62.214,11200000.0
2009-07-24 18:18:00,62.213,62.221,62.213,62.221,11200000.0
2009-07-24 18:19:00,62.199,62.216,62.196,62.196,16000000.0
2009-07-24 18:20:00,62.164,62.17,62.161,62.17,12800000.0
2009-07-24 18:21:00,62.173,62.185,62.166,62.166,11200000.0
2009-07-24 18:22:00,62.163,62.203,62.125,62.203,16000000.0
2009-07-24 18:23:00,62.205,62.205,62.159,62.159,16000000.0
2009-07-24 18:24:00,62.166,62.187,62.166,62.181,12800000.0
2009-07-24 18:25:00,62.186,62.191,62.18,62.18,11600000.0
2009-07-24 18:26:00,62.179,62.179,62.169,62.172,12800000.0
2009-07-24 18:27:00,62.164,62.182,62.163,62.166,14400000.0
2009-07-24 18:28:00,62.17,62.171,62.155,62.155,9600000.0
2009-07-24 18:29:00,62.156,62.169,62.156,62.169,12800000.0
2009-07-24 18:30:00,62.164,62.166,62.158,62.158,11200000.0
2009-07-24 18:31:00,62.16,62.164,62.157,62.157,12800000.0
2009-07-24 18:32:00,62.163,62.164,62.154,62.16,11200000.0
2009-07-24 18:33:00,62.162,62.162,62.145,62.149,11200000.0
2009-07-24 18:34:00,62.152,62.168,62.152,62.168,12800000.0
2009-07-24 18:35:00,62.179,62.191,62.176,62.191,12800000.0
2009-07-24 18:36:00,62.191,62.204,62.189,62.189,12800000.0
2009-07-24 18:37:00,62.184,62.193,62.184,62.193,17600000.0
2009-07-24 18:38:00,62.199,62.21,62.199,62.204,11200000.0
2009-07-24 18:39:00,62.207,62.216,62.205,62.214,16000000.0
2009-07-24 18:40:00,62.22,62.234,62.22,62.228,12800000.0
2009-07-24 18:41:00,62.235,62.247,62.235,62.246,14400000.0
2009-07-24 18:42:00,62.244,62.244,62.224,62.228,11200000.0
2009-07-24 18:43:00,62.207,62.207,62.19,62.196,12800000.0
2009-07-24 18:44:00,62.216,62.231,62.214,62.228,11200000.0
2009-07-24 18:45:00,62.242,62.242,62.231,62.234,11200000.0
2009-07-24 18:46:00,62.228,62.235,62.228,62.232,11200000.0
2009-07-24 18:47:00,62.236,62.25,62.23,62.23,12800000.0
2009-07-24 18:48:00,62.251,62.269,62.251,62.265,12800000.0
2009-07-24 18:49:00,62.269,62.275,62.269,62.275,12800000.0
2009-07-24 18:50:00,62.275,62.298,62.275,62.296,17600000.0
2009-07-24 18:51:00,62.297,62.298,62.289,62.292,12800000.0
2009-07-24 18:52:00,62.302,62.307,62.3,62.303,9600000.0
2009-07-24 18:53:00,62.3,62.306,62.29,62.305,12800000.0
2009-07-24 18:54:00,62.301,62.312,62.301,62.302,11200000.0
2009-07-24 18:55:00,62.305,62.314,62.305,62.31,11200000.0
2009-07-24 18:56:00,62.302,62.308,62.284,62.308,16000000.0
2009-07-24 18:57:00,62.3,62.311,62.293,62.311,11200000.0
2009-07-24 18:58:00,62.303,62.309,62.299,62.309,11200000.0
2009-07-24 18:59:00,62.299,62.305,62.287,62.305,17600000.0
2009-07-24 19:00:00,62.304,62.305,62.293,62.305,12800000.0
2009-07-24 19:01:00,62.306,62.307,62.281,62.281,12800000.0
2009-07-24 19:02:00,62.294,62.294,62.281,62.281,11200000.0
2009-07-24 19:03:00,62.276,62.285,62.273,62.273,12800000.0
2009-07-24 19:04:00,62.279,62.296,62.279,62.296,16000000.0
2009-07-24 19:05:00,62.283,62.291,62.273,62.273,14400000.0
2009-07-24 19:06:00,62.302,62.308,62.302,62.303,16000000.0
2009-07-24 19:07:00,62.3,62.3,62.288,62.298,11200000.0
2009-07-24 19:08:00,62.299,62.299,62.287,62.292,17600000.0
2009-07-24 19:09:00,62.279,62.298,62.279,62.286,12800000.0
2009-07-24 19:10:00,62.297,62.297,62.287,62.294,17600000.0
2009-07-24 19:11:00,62.28,62.283,62.268,62.276,12800000.0
2009-07-24 19:12:00,62.278,62.293,62.278,62.286,11200000.0
2009-07-24 19:13:00,62.274,62.274,62.244,62.244,11200000.0
2009-07-24 19:14:00,62.24,62.254,62.24,62.249,16000000.0
2009-07-24 19:15:00,62.258,62.267,62.258,62.267,12800000.0
2009-07-24 19:16:00,62.227,62.256,62.227,62.255,12800000.0
2009-07-24 19:17:00,62.275,62.281,62.27,62.281,12800000.0
2009-07-24 19:18:00,62.266,62.277,62.266,62.275,17600000.0
2009-07-24 19:19:00,62.258,62.274,62.258,62.261,16000000.0
2009-07-24 19:20:00,62.244,62.271,62.244,62.254,16400000.0
2009-07-24 19:21:00,62.279,62.279,62.265,62.275,16000000.0
2009-07-24 19:22:00,62.273,62.276,62.267,62.272,11200000.0
2009-07-24 19:23:00,62.256,62.257,62.246,62.246,17600000.0
2009-07-24 19:24:00,62.247,62.263,62.243,62.263,17600000.0
2009-07-24 19:25:00,62.258,62.265,62.256,62.256,17600000.0
2009-07-24 19:26:00,62.212,62.253,62.212,62.253,11200000.0
2009-07-24 19:27:00,62.281,62.288,62.273,62.273,11200000.0
2009-07-24 19:28:00,62.259,62.273,62.259,62.262,12800000.0
2009-07-24 19:29:00,62.29,62.29,62.279,62.279,11200000.0
2009-07-24 19:30:00,62.298,62.3,62.291,62.297,14400000.0
2009-07-24 19:31:00,62.302,62.322,62.302,62.322,17600000.0
2009-07-24 19:32:00,62.323,62.357,62.323,62.357,12800000.0
2009-07-24 19:33:00,62.366,62.388,62.366,62.388,12800000.0
2009-07-24 19:34:00,62.38,62.38,62.37,62.372,9600000.0
2009-07-24 19:35:00,62.366,62.373,62.363,62.365,17600000.0
2009-07-24 19:36:00,62.362,62.37,62.362,62.37,11200000.0
2009-07-24 19:37:00,62.363,62.37,62.362,62.362,11200000.0
2009-07-24 19:38:00,62.369,62.389,62.369,62.389,9600000.0
2009-07-24 19:39:00,62.392,62.422,62.392,62.422,11200000.0
2009-07-24 19:40:00,62.416,62.431,62.386,62.386,14400000.0
2009-07-24 19:41:00,62.371,62.379,62.371,62.378,12800000.0
2009-07-24 19:42:00,62.372,62.372,62.357,62.357,12800000.0
2009-07-24 19:43:00,62.351,62.351,62.335,62.335,11200000.0
2009-07-24 19:44:00,62.333,62.344,62.322,62.344,16000000.0
2009-07-24 19:45:00,62.333,62.333,62.318,62.321,11200000.0
2009-07-24 19:46:00,62.318,62.34,62.318,62.335,8000000.0
2009-07-24 19:47:00,62.334,62.344,62.323,62.323,16000000.0
2009-07-24 19:48:00,62.336,62.348,62.327,62.348,11200000.0
2009-07-24 19:49:00,62.342,62.349,62.331,62.349,12800000.0
2009-07-24 19:50:00,62.355,62.355,62.336,62.336,12800000.0
2009-07-24 19:51:00,62.313,62.344,62.313,62.344,12800000.0
2009-07-24 19:52:00,62.326,62.344,62.326,62.33,11200000.0
2009-07-24 19:53:00,62.347,62.348,62.325,62.348,17600000.0
2009-07-24 19:54:00,62.343,62.343,62.307,62.307,14400000.0
2009-07-24 19:55:00,62.286,62.295,62.281,62.295,11200000.0
2009-07-24 19:56:00,62.284,62.292,62.269,62.269,11200000.0
2009-07-24 19:57:00,62.273,62.29,62.267,62.29,12800000.0
2009-07-24 19:58:00,62.271,62.292,62.27,62.285,12800000.0
2009-07-24 19:59:00,62.29,62.297,62.27,62.284,14400000.0
2009-07-24 20:00:00,62.285,62.293,62.284,62.284,12800000.0
2009-07-24 20:01:00,62.278,62.284,62.271,62.271,11200000.0
2009-07-24 20:02:00,62.301,62.316,62.301,62.311,9600000.0
2009-07-24 20:03:00,62.32,62.326,62.317,62.325,14800000.0
2009-07-24 20:04:00,62.315,62.335,62.314,62.335,12800000.0
2009-07-24 20:05:00,62.345,62.347,62.341,62.341,12800000.0
2009-07-24 20:06:00,62.338,62.339,62.32,62.32,12800000.0
2009-07-24 20:07:00,62.317,62.326,62.314,62.314,16000000.0
2009-07-24 20:08:00,62.321,62.321,62.307,62.312,12800000.0
2009-07-24 20:09:00,62.31,62.31,62.297,62.308,8000000.0
2009-07-24 20:10:00,62.299,62.306,62.297,62.299,17600000.0
2009-07-24 20:11:00,62.297,62.303,62.297,62.303,8000000.0
2009-07-24 20:12:00,62.297,62.312,62.293,62.293,14400000.0
2009-07-24 20:13:00,62.295,62.296,62.271,62.271,11200000.0
2009-07-24 20:14:00,62.25,62.273,62.25,62.273,8000000.0
2009-07-24 20:15:00,62.266,62.27,62.245,62.245,11200000.0
2009-07-24 20:16:00,62.272,62.279,62.271,62.272,12800000.0
2009-07-24 20:17:00,62.275,62.277,62.265,62.267,12800000.0
2009-07-24 20:18:00,62.258,62.272,62.258,62.265,12800000.0
2009-07-24 20:19:00,62.26,62.26,62.254,62.254,11200000.0
2009-07-24 20:20:00,62.254,62.255,62.247,62.247,11200000.0
2009-07-24 20:21:00,62.252,62.252,62.237,62.239,11200000.0
2009-07-24 20:22:00,62.233,62.237,62.232,62.237,11200000.0
2009-07-24 20:23:00,62.235,62.235,62.218,62.225,8000000.0
2009-07-24 20:24:00,62.232,62.232,62.202,62.202,16000000.0
2009-07-24 20:25:00,62.197,62.201,62.191,62.201,12800000.0
2009-07-24 20:26:00,62.203,62.213,62.201,62.209,17600000.0
2009-07-24 20:27:00,62.21,62.219,62.21,62.219,12800000.0
2009-07-24 20:28:00,62.217,62.22,62.215,62.217,17600000.0
2009-07-24 20:29:00,62.217,62.217,62.204,62.204,12800000.0
2009-07-24 20:30:00,62.207,62.215,62.199,62.212,14400000.0
2009-07-24 20:31:00,62.196,62.196,62.18,62.18,14400000.0
2009-07-24 20:32:00,62.202,62.202,62.189,62.189,8000000.0
2009-07-24 20:33:00,62.166,62.182,62.158,62.182,16400000.0
2009-07-24 20:34:00,62.186,62.19,62.176,62.178,9600000.0
2009-07-24 20:35:00,62.16,62.179,62.16,62.171,16000000.0
2009-07-24 20:36:00,62.18,62.181,62.174,62.176,11600000.0
2009-07-24 20:37:00,62.17,62.183,62.17,62.183,8000000.0
2009-07-24 20:38:00,62.186,62.189,62.175,62.175,13200000.0
2009-07-24 20:39:00,62.17,62.177,62.162,62.177,8000000.0
2009-07-24 20:40:00,62.183,62.183,62.176,62.18,13200000.0
2009-07-24 20:41:00,62.18,62.18,62.179,62.18,6400000.0
2009-07-24 20:42:00,62.162,62.188,62.162,62.188,12800000.0
2009-07-24 20:43:00,62.183,62.184,62.166,62.184,8000000.0
2009-07-24 20:44:00,62.186,62.196,62.186,62.196,11200000.0
2009-07-24 20:45:00,62.2,62.202,62.187,62.202,8000000.0
2009-07-24 20:46:00,62.183,62.183,62.18,62.18,9600000.0
2009-07-24 20:47:00,62.189,62.2,62.189,62.194,11200000.0
2009-07-24 20:48:00,62.199,62.199,62.186,62.197,12800000.0
2009-07-24 20:49:00,62.192,62.194,62.186,62.191,11200000.0
2009-07-24 20:50:00,62.165,62.165,62.154,62.161,12800000.0
2009-07-24 20:51:00,62.167,62.167,62.153,62.158,11200000.0
2009-07-24 20:52:00,62.162,62.168,62.162,62.164,11200000.0
2009-07-24 20:53:00,62.164,62.173,62.163,62.171,12800000.0
2009-07-24 20:54:00,62.171,62.171,62.158,62.169,11200000.0
2009-07-24 20:55:00,62.164,62.167,62.154,62.154,12800000.0
2009-07-24 20:56:00,62.142,62.155,62.142,62.147,12800000.0
2009-07-24 20:57:00,62.133,62.14,62.127,62.135,11200000.0
2009-07-24 20:58:00,62.118,62.142,62.118,62.142,17600000.0
2009-07-24 20:59:00,62.134,62.148,62.056,62.14,14400000.0
2009-07-24 21:00:00,62.135,62.144,62.121,62.137,12800000.0
2009-07-24 21:01:00,62.134,62.134,62.107,62.107,18000000.0
2009-07-24 21:02:00,62.092,62.135,62.092,62.135,11200000.0
2009-07-24 21:03:00,62.139,62.143,62.133,62.135,12800000.0
2009-07-24 21:04:00,62.133,62.134,62.124,62.133,11200000.0
2009-07-24 21:05:00,62.117,62.134,62.108,62.108,14400000.0
2009-07-24 21:06:00,62.137,62.137,62.128,62.131,8000000.0
2009-07-24 21:07:00,62.137,62.137,62.129,62.136,12800000.0
2009-07-24 21:08:00,62.107,62.127,62.107,62.125,12800000.0
2009-07-24 21:09:00,62.127,62.136,62.127,62.136,12800000.0
2009-07-24 21:10:00,62.141,62.147,62.124,62.139,12800000.0
2009-07-24 21:11:00,62.15,62.15,62.133,62.142,12800000.0
2009-07-24 21:12:00,62.118,62.123,62.115,62.12,13200000.0
2009-07-24 21:13:00,62.143,62.154,62.143,62.153,11200000.0
2009-07-24 21:14:00,62.154,62.154,62.142,62.142,17600000.0
2009-07-24 21:15:00,62.147,62.147,62.129,62.136,17600000.0
2009-07-24 21:16:00,62.146,62.152,62.144,62.149,12800000.0
2009-07-24 21:17:00,62.136,62.136,62.136,62.136,11200000.0
2009-07-24 21:18:00,62.153,62.158,62.143,62.155,11200000.0
2009-07-24 21:19:00,62.134,62.145,62.134,62.143,12800000.0
2009-07-24 21:20:00,62.123,62.145,62.123,62.124,9600000.0
2009-07-24 21:21:00,62.146,62.146,62.139,62.139,3200000.0
2009-07-24 21:22:00,62.127,62.136,62.126,62.134,12800000.0
2009-07-24 21:23:00,62.129,62.134,62.122,62.122,8000000.0
2009-07-24 21:24:00,62.122,62.122,62.108,62.119,12800000.0
2009-07-24 21:25:00,62.12,62.125,62.115,62.125,11200000.0
2009-07-24 21:26:00,62.134,62.157,62.134,62.157,17600000.0
2009-07-24 21:27:00,62.157,62.157,62.146,62.15,11200000.0
2009-07-24 21:28:00,62.145,62.155,62.143,62.145,12800000.0
2009-07-24 21:29:00,62.124,62.14,62.124,62.137,12800000.0
2009-07-24 21:30:00,62.13,62.13,62.116,62.121,12800000.0
2009-07-24 21:31:00,62.113,62.113,62.101,62.11,11200000.0
2009-07-24 21:32:00,62.115,62.118,62.107,62.107,11200000.0
2009-07-24 21:33:00,62.092,62.095,62.083,62.089,11200000.0
2009-07-24 21:34:00,62.083,62.088,62.077,62.079,11200000.0
2009-07-24 21:35:00,62.071,62.072,62.061,62.061,11200000.0
2009-07-24 21:36:00,62.062,62.071,62.059,62.071,17600000.0
2009-07-24 21:37:00,62.074,62.078,62.072,62.073,12800000.0
2009-07-24 21:38:00,62.073,62.089,62.073,62.089,12800000.0
2009-07-24 21:39:00,62.087,62.096,62.086,62.09,12800000.0
2009-07-24 21:40:00,62.087,62.087,62.078,62.078,9600000.0
2009-07-24 21:41:00,62.073,62.077,62.067,62.077,14400000.0
2009-07-24 21:42:00,62.078,62.086,62.075,62.086,9600000.0
2009-07-24 21:43:00,62.08,62.08,62.08,62.08,3200000.0
2009-07-24 21:44:00,62.074,62.076,62.059,62.061,9600000.0
2009-07-24 21:45:00,62.077,62.087,62.071,62.071,14400000.0
2009-07-24 21:46:00,62.043,62.066,62.043,62.065,8000000.0
2009-07-24 21:47:00,62.096,62.096,62.084,62.084,12800000.0
2009-07-24 21:48:00,62.077,62.093,62.077,62.088,12800000.0
2009-07-24 21:49:00,62.083,62.091,62.078,62.091,14400000.0
2009-07-24 21:50:00,62.096,62.101,62.094,62.101,11200000.0
2009-07-24 21:51:00,62.109,62.109,62.018,62.102,12800000.0
2009-07-24 21:52:00,62.115,62.122,62.115,62.115,12800000.0
2009-07-24 21:53:00,62.115,62.119,62.112,62.119,17600000.0
2009-07-24 21:54:00,62.112,62.113,62.096,62.103,14400000.0
2009-07-24 21:55:00,62.101,62.106,62.1,62.101,11600000.0
2009-07-24 21:56:00,62.064,62.089,62.064,62.089,12800000.0
2009-07-24 21:57:00,62.094,62.108,62.094,62.102,12800000.0
2009-07-24 21:58:00,62.107,62.111,62.098,62.098,16000000.0
2009-07-24 21:59:00,62.109,62.121,62.109,62.121,14400000.0
2009-07-24 22:00:00,62.096,62.099,62.083,62.098,12800000.0
2009-07-24 22:01:00,62.083,62.088,62.079,62.083,12800000.0
2009-07-24 22:02:00,62.073,62.088,62.073,62.081,12800000.0
2009-07-24 22:03:00,62.103,62.127,62.097,62.127,11200000.0
2009-07-24 22:04:00,62.075,62.159,62.075,62.123,11200000.0
2009-07-24 22:05:00,62.105,62.115,62.1,62.109,17600000.0
2009-07-24 22:06:00,62.11,62.11,62.098,62.098,17600000.0
2009-07-24 22:07:00,62.099,62.099,62.082,62.096,12800000.0
2009-07-24 22:08:00,62.101,62.101,62.086,62.09,11200000.0
2009-07-24 22:09:00,62.074,62.074,62.071,62.071,17600000.0
2009-07-24 22:10:00,62.087,62.087,62.075,62.075,17600000.0
2009-07-24 22:12:00,62.073,62.088,62.072,62.088,11200000.0
2009-07-24 22:13:00,62.101,62.103,62.094,62.094,16000000.0
2009-07-24 22:14:00,62.096,62.1,62.096,62.098,16000000.0
2009-07-24 22:15:00,62.1,62.1,62.091,62.092,12800000.0
2009-07-24 22:16:00,62.093,62.099,62.089,62.099,12800000.0
2009-07-24 22:17:00,62.096,62.107,62.096,62.103,11200000.0
2009-07-24 22:18:00,62.102,62.117,62.102,62.117,12800000.0
2009-07-24 22:19:00,62.099,62.123,62.099,62.108,14400000.0
2009-07-24 22:20:00,62.114,62.114,62.095,62.098,11200000.0
2009-07-24 22:21:00,62.091,62.094,62.083,62.094,12800000.0
2009-07-24 22:22:00,62.06,62.063,62.06,62.063,11200000.0
2009-07-24 22:23:00,62.071,62.076,62.057,62.057,12800000.0
2009-07-24 22:24:00,62.062,62.064,62.044,62.06,12800000.0
2009-07-24 22:26:00,62.043,62.043,62.038,62.043,11200000.0
2009-07-24 22:27:00,62.09,62.098,62.084,62.098,17600000.0
2009-07-24 22:28:00,62.1,62.103,62.094,62.094,17600000.0
2009-07-24 22:29:00,62.098,62.109,62.094,62.109,9600000.0
2009-07-24 22:30:00,62.112,62.117,62.108,62.108,12800000.0
2009-07-24 22:31:00,62.103,62.117,62.103,62.107,11200000.0
2009-07-24 22:32:00,62.12,62.129,62.12,62.127,12800000.0
2009-07-24 22:33:00,62.112,62.118,62.099,62.118,12800000.0
2009-07-24 22:34:00,62.131,62.131,62.123,62.125,9600000.0
2009-07-24 22:35:00,62.124,62.132,62.119,62.126,11200000.0
2009-07-24 22:36:00,62.119,62.129,62.119,62.127,12800000.0
2009-07-24 22:37:00,62.129,62.129,62.115,62.121,16000000.0
2009-07-24 22:38:00,62.116,62.119,62.106,62.116,17600000.0
2009-07-24 22:39:00,62.114,62.116,62.11,62.11,11200000.0
2009-07-24 22:40:00,62.098,62.105,62.09,62.091,16000000.0
2009-07-24 22:41:00,62.093,62.095,62.069,62.095,12800000.0
2009-07-24 22:42:00,62.091,62.097,62.091,62.093,11200000.0
2009-07-24 22:43:00,62.093,62.109,62.093,62.109,11200000.0
2009-07-24 22:44:00,62.12,62.12,62.098,62.113,16000000.0
2009-07-24 22:45:00,62.118,62.135,62.118,62.127,12800000.0
2009-07-24 22:46:00,62.127,62.135,62.127,62.131,12800000.0
2009-07-24 22:47:00,62.125,62.13,62.121,62.121,12800000.0
2009-07-24 22:48:00,62.114,62.123,62.104,62.104,12800000.0
2009-07-24 22:49:00,62.125,62.14,62.125,62.14,11200000.0
2009-07-24 22:50:00,62.133,62.137,62.126,62.126,11200000.0
2009-07-24 22:51:00,62.132,62.138,62.13,62.138,12800000.0
2009-07-24 22:52:00,62.108,62.133,62.108,62.132,14400000.0
2009-07-24 22:53:00,62.138,62.142,62.135,62.14,11200000.0
2009-07-24 22:54:00,62.135,62.138,62.127,62.127,11200000.0
2009-07-24 22:55:00,62.125,62.143,62.125,62.132,12800000.0
2009-07-24 22:56:00,62.139,62.15,62.132,62.146,12800000.0
2009-07-24 22:57:00,62.131,62.15,62.131,62.148,11200000.0
2009-07-24 22:58:00,62.143,62.143,62.13,62.139,14400000.0
2009-07-24 22:59:00,62.143,62.148,62.125,62.125,11200000.0
2009-07-26 23:02:00,62.187,62.272,62.187,62.272,12800000.0
2009-07-26 23:04:00,62.313,62.313,62.31,62.313,11200000.0
2009-07-26 23:06:00,62.31,62.315,62.305,62.305,17600000.0
2009-07-26 23:07:00,62.289,62.289,62.271,62.271,13200000.0
2009-07-26 23:08:00,62.308,62.313,62.308,62.313,11200000.0
2009-07-26 23:09:00,62.301,62.31,62.301,62.31,11200000.0
2009-07-26 23:10:00,62.295,62.309,62.295,62.307,16000000.0
2009-07-26 23:11:00,62.279,62.298,62.279,62.297,18000000.0
2009-07-26 23:12:00,62.254,62.254,62.228,62.228,8000000.0
2009-07-26 23:13:00,62.174,62.193,62.161,62.193,8000000.0
2009-07-26 23:14:00,62.215,62.22,62.212,62.22,8000000.0
2009-07-26 23:15:00,62.178,62.178,62.157,62.158,12800000.0
2009-07-26 23:16:00,62.238,62.245,62.238,62.245,13200000.0
2009-07-26 23:17:00,62.24,62.242,62.232,62.242,17600000.0
2009-07-26 23:18:00,62.154,62.156,62.152,62.153,8000000.0
2009-07-26 23:19:00,62.146,62.164,62.146,62.157,12800000.0
2009-07-26 23:21:00,62.182,62.196,62.18,62.18,12800000.0
2009-07-26 23:22:00,62.164,62.188,62.164,62.188,12800000.0
2009-07-26 23:23:00,62.206,62.206,62.187,62.187,11200000.0
2009-07-26 23:24:00,62.192,62.196,62.19,62.19,12800000.0
2009-07-26 23:25:00,62.188,62.197,62.101,62.197,11200000.0
2009-07-26 23:26:00,62.216,62.232,62.214,62.22,16000000.0
2009-07-26 23:27:00,62.187,62.226,62.179,62.215,16000000.0
2009-07-26 23:28:00,62.219,62.232,62.215,62.232,12800000.0
2009-07-26 23:29:00,62.22,62.234,62.209,62.231,11200000.0
2009-07-26 23:30:00,62.223,62.223,62.175,62.175,12800000.0
2009-07-26 23:31:00,62.164,62.185,62.164,62.185,11200000.0
2009-07-26 23:32:00,62.163,62.163,62.144,62.151,17600000.0
2009-07-26 23:33:00,62.126,62.127,62.116,62.116,12800000.0
2009-07-26 23:34:00,62.116,62.118,62.102,62.112,14400000.0
2009-07-26 23:35:00,62.094,62.1,62.085,62.1,12800000.0
2009-07-26 23:36:00,62.093,62.099,62.09,62.09,12800000.0
2009-07-26 23:37:00,62.095,62.105,62.087,62.095,16000000.0
2009-07-26 23:38:00,62.134,62.144,62.134,62.136,11200000.0
2009-07-26 23:39:00,62.098,62.106,62.096,62.097,12800000.0
2009-07-26 23:40:00,62.118,62.135,62.112,62.135,12800000.0
2009-07-26 23:42:00,62.092,62.099,62.091,62.093,14400000.0
2009-07-26 23:43:00,62.115,62.125,62.107,62.123,11200000.0
2009-07-26 23:44:00,62.129,62.129,62.106,62.119,12800000.0
2009-07-26 23:45:00,62.12,62.133,62.12,62.128,16000000.0
2009-07-26 23:46:00,62.093,62.101,62.093,62.101,11200000.0
2009-07-26 23:47:00,62.121,62.18,62.121,62.18,12800000.0
2009-07-26 23:48:00,62.197,62.21,62.193,62.207,8000000.0
2009-07-26 23:49:00,62.218,62.218,62.187,62.189,17600000.0
2009-07-26 23:50:00,62.175,62.183,62.175,62.18,11200000.0
2009-07-26 23:51:00,62.199,62.204,62.199,62.202,12800000.0
2009-07-26 23:52:00,62.165,62.173,62.16,62.173,14400000.0
2009-07-26 23:53:00,62.172,62.194,62.165,62.165,14400000.0
2009-07-26 23:54:00,62.204,62.209,62.204,62.208,11200000.0
2009-07-26 23:55:00,62.18,62.183,62.175,62.175,12800000.0
2009-07-26 23:57:00,62.179,62.18,62.163,62.18,12800000.0
2009-07-26 23:58:00,62.178,62.207,62.178,62.193,11200000.0
2009-07-26 23:59:00,62.202,62.217,62.195,62.217,14400000.0
2009-07-27 00:00:00,62.214,62.214,62.2,62.209,12800000.0
2009-07-27 00:01:00,62.22,62.23,62.22,62.229,11600000.0
2009-07-27 00:02:00,62.24,62.252,62.24,62.252,12800000.0
2009-07-27 00:03:00,62.262,62.268,62.257,62.268,11200000.0
2009-07-27 00:04:00,62.273,62.274,62.26,62.269,14400000.0
2009-07-27 00:05:00,62.264,62.27,62.246,62.251,12800000.0
2009-07-27 00:06:00,62.217,62.217,62.194,62.194,11200000.0
2009-07-27 00:07:00,62.198,62.23,62.198,62.23,16000000.0
2009-07-27 00:08:00,62.237,62.238,62.231,62.234,12800000.0
2009-07-27 00:09:00,62.231,62.231,62.125,62.125,13200000.0
2009-07-27 00:10:00,62.113,62.149,62.113,62.148,12800000.0
2009-07-27 00:11:00,62.145,62.145,62.136,62.136,11200000.0
2009-07-27 00:12:00,62.121,62.138,62.121,62.138,11200000.0
2009-07-27 00:13:00,62.154,62.164,62.146,62.155,12800000.0
2009-07-27 00:14:00,62.142,62.165,62.142,62.165,11200000.0
2009-07-27 00:15:00,62.16,62.16,62.153,62.154,11200000.0
2009-07-27 00:16:00,62.15,62.15,62.143,62.15,8000000.0
2009-07-27 00:17:00,62.149,62.149,62.134,62.134,12800000.0
2009-07-27 00:18:00,62.126,62.134,62.126,62.13,11200000.0
2009-07-27 00:19:00,62.134,62.15,62.134,62.15,11200000.0
2009-07-27 00:20:00,62.145,62.153,62.09,62.145,14400000.0
2009-07-27 00:21:00,62.148,62.148,62.137,62.142,11200000.0
2009-07-27 00:22:00,62.137,62.143,62.131,62.136,17600000.0
2009-07-27 00:23:00,62.122,62.133,62.122,62.132,12800000.0
2009-07-27 00:24:00,62.138,62.145,62.132,62.144,17600000.0
2009-07-27 00:25:00,62.143,62.143,62.125,62.128,11200000.0
2009-07-27 00:26:00,62.111,62.129,62.111,62.128,11200000.0
2009-07-27 00:27:00,62.126,62.126,62.112,62.112,12800000.0
2009-07-27 00:28:00,62.138,62.138,62.108,62.108,13200000.0
2009-07-27 00:29:00,62.112,62.112,62.09,62.093,14400000.0
2009-07-27 00:30:00,62.113,62.128,62.113,62.115,12800000.0
2009-07-27 00:31:00,62.104,62.104,62.088,62.101,9600000.0
2009-07-27 00:32:00,62.101,62.101,62.091,62.093,10000000.0
2009-07-27 00:33:00,62.094,62.098,62.077,62.096,11200000.0
2009-07-27 00:34:00,62.083,62.084,62.067,62.084,17600000.0
2009-07-27 00:35:00,62.063,62.063,62.058,62.063,11200000.0
2009-07-27 00:36:00,62.092,62.092,62.086,62.086,12800000.0
2009-07-27 00:37:00,62.09,62.095,62.087,62.095,14400000.0
2009-07-27 00:38:00,62.094,62.094,62.079,62.092,14400000.0
2009-07-27 00:39:00,62.095,62.122,62.095,62.122,11200000.0
2009-07-27 00:40:00,62.119,62.12,62.098,62.098,13200000.0
2009-07-27 00:41:00,62.056,62.092,62.056,62.084,11200000.0
2009-07-27 00:42:00,62.088,62.088,62.073,62.074,11200000.0
2009-07-27 00:43:00,62.047,62.058,62.047,62.056,8000000.0
2009-07-27 00:44:00,62.052,62.056,62.05,62.05,9600000.0
2009-07-27 00:45:00,62.023,62.025,62.015,62.024,16000000.0
2009-07-27 00:46:00,62.015,62.022,61.999,62.022,17600000.0
2009-07-27 00:47:00,62.029,62.034,62.024,62.03,11200000.0
2009-07-27 00:48:00,62.011,62.04,62.011,62.025,17600000.0
2009-07-27 00:49:00,62.014,62.022,62.003,62.022,16000000.0
2009-07-27 00:50:00,62.02,62.023,62.019,62.02,11200000.0
2009-07-27 00:51:00,62.029,62.029,62.015,62.015,11200000.0
2009-07-27 00:52:00,62.006,62.015,61.992,61.992,12800000.0
2009-07-27 00:53:00,62.001,62.019,62.001,62.017,16000000.0
2009-07-27 00:54:00,62.011,62.011,61.981,61.995,16000000.0
2009-07-27 00:55:00,62.018,62.023,62.014,62.02,11200000.0
2009-07-27 00:56:00,62.007,62.025,62.007,62.013,14400000.0
2009-07-27 00:57:00,62.013,62.027,61.998,61.998,17600000.0
2009-07-27 00:58:00,62.02,62.022,62.007,62.019,11600000.0
2009-07-27 00:59:00,62.031,62.035,62.025,62.028,12800000.0
2009-07-27 01:00:00,62.031,62.036,62.03,62.036,11200000.0
2009-07-27 01:01:00,61.972,62.036,61.972,62.036,11200000.0
2009-07-27 01:02:00,62.051,62.054,62.042,62.054,11200000.0
2009-07-27 01:03:00,62.05,62.055,62.04,62.04,11600000.0
2009-07-27 01:04:00,62.052,62.054,62.046,62.046,11200000.0
2009-07-27 01:05:00,62.036,62.048,62.036,62.047,12800000.0
2009-07-27 01:06:00,62.041,62.044,62.036,62.036,11200000.0
2009-07-27 01:07:00,62.041,62.041,62.035,62.04,11200000.0
2009-07-27 01:08:00,62.037,62.037,62.008,62.023,11200000.0
2009-07-27 01:09:00,62.01,62.013,61.995,62.011,12800000.0
2009-07-27 01:10:00,62.043,62.043,62.033,62.04,17600000.0
2009-07-27 01:11:00,61.933,62.02,61.933,62.02,11200000.0
2009-07-27 01:12:00,62.003,62.035,62.003,62.027,12800000.0
2009-07-27 01:13:00,62.054,62.055,62.045,62.045,11200000.0
2009-07-27 01:14:00,62.045,62.05,62.045,62.05,11200000.0
2009-07-27 01:15:00,62.04,62.04,62.007,62.007,11200000.0
2009-07-27 01:16:00,61.992,62.003,61.988,61.995,11200000.0
2009-07-27 01:17:00,61.995,61.995,61.968,61.99,11200000.0
2009-07-27 01:18:00,61.992,61.993,61.986,61.986,11200000.0
2009-07-27 01:19:00,61.991,61.998,61.983,61.991,11200000.0
2009-07-27 01:20:00,61.949,61.966,61.949,61.966,16000000.0
2009-07-27 01:21:00,61.972,61.976,61.959,61.963,18000000.0
2009-07-27 01:22:00,61.921,61.955,61.921,61.952,12800000.0
2009-07-27 01:23:00,61.965,61.97,61.956,61.956,12800000.0
2009-07-27 01:24:00,61.916,61.96,61.916,61.96,12800000.0
2009-07-27 01:25:00,61.962,61.965,61.944,61.948,17600000.0
2009-07-27 01:26:00,61.935,61.959,61.935,61.957,11200000.0
2009-07-27 01:27:00,61.95,61.958,61.95,61.952,11200000.0
2009-07-27 01:28:00,61.907,61.943,61.907,61.943,12800000.0
2009-07-27 01:29:00,61.951,61.951,61.938,61.945,12800000.0
2009-07-27 01:30:00,61.965,61.975,61.963,61.963,11200000.0
2009-07-27 01:31:00,61.971,61.976,61.968,61.976,12800000.0
2009-07-27 01:32:00,61.977,61.98,61.972,61.98,11200000.0
2009-07-27 01:33:00,61.986,61.99,61.983,61.985,12800000.0
2009-07-27 01:34:00,61.987,61.987,61.981,61.985,8000000.0
2009-07-27 01:35:00,61.979,61.979,61.969,61.973,11200000.0
2009-07-27 01:36:00,61.981,61.989,61.978,61.989,9600000.0
2009-07-27 01:37:00,61.99,61.998,61.988,61.991,14400000.0
2009-07-27 01:38:00,62.004,62.013,62.004,62.013,8000000.0
2009-07-27 01:39:00,62.02,62.025,61.933,62.025,12800000.0
2009-07-27 01:40:00,62.039,62.043,62.03,62.032,12800000.0
2009-07-27 01:41:00,62.031,62.036,62.024,62.024,12800000.0
2009-07-27 01:42:00,62.026,62.026,62.016,62.016,10000000.0
2009-07-27 01:43:00,61.99,61.998,61.99,61.998,11200000.0
2009-07-27 01:44:00,61.985,62.011,61.985,61.992,11200000.0
2009-07-27 01:45:00,61.993,61.993,61.983,61.983,8000000.0
2009-07-27 01:46:00,61.99,62.0,61.985,61.999,8000000.0
2009-07-27 01:47:00,61.962,61.974,61.942,61.942,17600000.0
2009-07-27 01:48:00,61.941,61.955,61.941,61.943,12800000.0
2009-07-27 01:49:00,61.929,61.929,61.913,61.913,16000000.0
2009-07-27 01:50:00,61.916,61.916,61.905,61.912,16000000.0
2009-07-27 01:51:00,61.912,61.928,61.912,61.921,8000000.0
2009-07-27 01:52:00,61.927,61.939,61.923,61.927,12800000.0
2009-07-27 01:53:00,61.926,61.926,61.898,61.91,14400000.0
2009-07-27 01:54:00,61.933,61.933,61.923,61.929,12800000.0
2009-07-27 01:55:00,61.91,61.913,61.907,61.91,11200000.0
2009-07-27 01:56:00,61.922,61.93,61.919,61.919,16000000.0
2009-07-27 01:57:00,61.922,61.923,61.912,61.916,11200000.0
2009-07-27 01:58:00,61.917,61.92,61.91,61.92,17600000.0
2009-07-27 01:59:00,61.903,61.909,61.901,61.907,11200000.0
2009-07-27 02:00:00,61.936,61.942,61.934,61.936,11200000.0
2009-07-27 02:01:00,61.918,61.918,61.894,61.894,11200000.0
2009-07-27 02:02:00,61.899,61.905,61.896,61.905,19600000.0
2009-07-27 02:03:00,61.912,61.918,61.912,61.912,12800000.0
2009-07-27 02:04:00,61.903,61.911,61.898,61.911,11200000.0
2009-07-27 02:05:00,61.915,61.919,61.91,61.91,12800000.0
2009-07-27 02:06:00,61.902,61.903,61.878,61.878,17600000.0
2009-07-27 02:07:00,61.885,61.888,61.876,61.878,20800000.0
2009-07-27 02:08:00,61.887,61.898,61.887,61.893,17600000.0
2009-07-27 02:09:00,61.905,61.92,61.905,61.92,14400000.0
2009-07-27 02:10:00,61.929,61.945,61.925,61.945,12800000.0
2009-07-27 02:11:00,61.933,61.934,61.916,61.924,12800000.0
2009-07-27 02:12:00,61.901,61.918,61.898,61.898,11200000.0
2009-07-27 02:13:00,61.867,61.879,61.867,61.879,9600000.0
2009-07-27 02:14:00,61.879,61.879,61.856,61.856,12800000.0
2009-07-27 02:15:00,61.854,61.862,61.854,61.861,11200000.0
2009-07-27 02:16:00,61.862,61.878,61.862,61.878,8000000.0
2009-07-27 02:17:00,61.891,61.901,61.891,61.897,11200000.0
2009-07-27 02:18:00,61.9,61.9,61.876,61.897,12800000.0
2009-07-27 02:19:00,61.911,61.911,61.898,61.902,9600000.0
2009-07-27 02:20:00,61.897,61.902,61.895,61.902,14800000.0
2009-07-27 02:21:00,61.901,61.918,61.893,61.918,17600000.0
2009-07-27 02:22:00,61.923,61.926,61.917,61.919,16000000.0
2009-07-27 02:23:00,61.929,61.947,61.929,61.936,9600000.0
2009-07-27 02:24:00,61.958,61.967,61.956,61.967,12800000.0
2009-07-27 02:25:00,61.981,61.985,61.979,61.985,24000000.0
2009-07-27 02:26:00,61.99,61.999,61.989,61.995,11200000.0
2009-07-27 02:27:00,62.0,62.015,62.0,62.015,12800000.0
2009-07-27 02:28:00,62.004,62.015,61.998,62.001,16000000.0
2009-07-27 02:29:00,62.011,62.02,62.011,62.015,11200000.0
2009-07-27 02:30:00,62.017,62.017,62.011,62.013,16000000.0
2009-07-27 02:31:00,62.02,62.02,62.007,62.01,14400000.0
2009-07-27 02:32:00,62.005,62.006,62.005,62.006,3200000.0
2009-07-27 02:33:00,62.002,62.018,62.0,62.018,11200000.0
2009-07-27 02:34:00,62.028,62.029,62.026,62.026,11200000.0
2009-07-27 02:35:00,62.027,62.029,62.014,62.029,12800000.0
2009-07-27 02:36:00,62.034,62.041,62.016,62.041,16000000.0
2009-07-27 02:37:00,62.055,62.065,62.046,62.065,12800000.0
2009-07-27 02:38:00,62.071,62.084,62.067,62.076,11600000.0
2009-07-27 02:39:00,62.084,62.094,62.083,62.094,19200000.0
2009-07-27 02:40:00,62.09,62.096,62.086,62.096,11200000.0
2009-07-27 02:41:00,62.086,62.087,62.077,62.081,12800000.0
2009-07-27 02:42:00,62.068,62.077,62.064,62.077,9600000.0
2009-07-27 02:43:00,62.08,62.096,62.08,62.096,25600000.0
2009-07-27 02:44:00,62.098,62.1,62.093,62.098,17000000.0
2009-07-27 02:45:00,62.096,62.096,62.077,62.077,10000000.0
2009-07-27 02:46:00,62.062,62.062,62.052,62.058,17600000.0
2009-07-27 02:47:00,62.064,62.068,62.064,62.068,8000000.0
2009-07-27 02:48:00,62.071,62.076,62.07,62.072,11200000.0
2009-07-27 02:49:00,62.072,62.078,62.071,62.078,12800000.0
2009-07-27 02:50:00,62.076,62.099,62.074,62.099,16000000.0
2009-07-27 02:51:00,62.105,62.106,62.095,62.1,16000000.0
2009-07-27 02:52:00,62.097,62.099,62.092,62.098,11200000.0
2009-07-27 02:53:00,62.106,62.11,62.045,62.109,12800000.0
2009-07-27 02:54:00,62.106,62.116,62.1,62.1,12800000.0
2009-07-27 02:55:00,62.083,62.106,62.083,62.106,12800000.0
2009-07-27 02:56:00,62.09,62.092,62.084,62.088,22400000.0
2009-07-27 02:57:00,62.094,62.098,62.09,62.09,11200000.0
2009-07-27 02:58:00,62.084,62.089,62.081,62.084,9600000.0
2009-07-27 02:59:00,62.076,62.08,62.069,62.07,16000000.0
2009-07-27 03:00:00,62.079,62.086,62.075,62.082,11200000.0
2009-07-27 03:01:00,62.093,62.099,62.092,62.099,12800000.0
2009-07-27 03:02:00,62.126,62.129,62.113,62.129,9600000.0
2009-07-27 03:03:00,62.153,62.182,62.153,62.172,12800000.0
2009-07-27 03:04:00,62.174,62.184,62.171,62.176,28800000.0
2009-07-27 03:05:00,62.195,62.196,62.187,62.187,14400000.0
2009-07-27 03:06:00,62.174,62.179,62.171,62.171,8000000.0
2009-07-27 03:07:00,62.176,62.2,62.176,62.197,11200000.0
2009-07-27 03:08:00,62.194,62.198,62.181,62.196,17600000.0
2009-07-27 03:09:00,62.206,62.213,62.206,62.209,11200000.0
2009-07-27 03:10:00,62.208,62.214,62.206,62.208,16000000.0
2009-07-27 03:11:00,62.211,62.211,62.193,62.194,9600000.0
2009-07-27 03:12:00,62.183,62.196,62.182,62.19,12800000.0
2009-07-27 03:13:00,62.193,62.197,62.183,62.183,14400000.0
2009-07-27 03:14:00,62.187,62.207,62.187,62.207,11200000.0
2009-07-27 03:15:00,62.194,62.218,62.176,62.218,8000000.0
2009-07-27 03:16:00,62.243,62.244,62.221,62.221,11200000.0
2009-07-27 03:17:00,62.218,62.218,62.163,62.163,12800000.0
2009-07-27 03:18:00,62.168,62.175,62.163,62.164,12800000.0
2009-07-27 03:19:00,62.159,62.16,62.154,62.154,12800000.0
2009-07-27 03:20:00,62.156,62.16,62.153,62.16,12800000.0
2009-07-27 03:21:00,62.147,62.157,62.147,62.149,17600000.0
2009-07-27 03:22:00,62.138,62.138,62.111,62.125,12800000.0
2009-07-27 03:23:00,62.133,62.139,62.133,62.139,9600000.0
2009-07-27 03:24:00,62.124,62.144,62.122,62.136,28800000.0
2009-07-27 03:25:00,62.137,62.137,62.126,62.136,19200000.0
2009-07-27 03:26:00,62.127,62.129,62.116,62.116,12800000.0
2009-07-27 03:27:00,62.111,62.111,62.097,62.1,12800000.0
2009-07-27 03:28:00,62.113,62.118,62.11,62.11,8000000.0
2009-07-27 03:29:00,62.11,62.11,62.09,62.091,11200000.0
2009-07-27 03:30:00,62.078,62.079,62.072,62.079,12800000.0
2009-07-27 03:31:00,62.079,62.084,62.075,62.082,32000000.0
2009-07-27 03:32:00,62.098,62.1,62.096,62.1,8000000.0
2009-07-27 03:33:00,62.078,62.085,62.061,62.066,12800000.0
2009-07-27 03:34:00,62.092,62.096,62.075,62.088,16800000.0
2009-07-27 03:35:00,62.074,62.08,62.061,62.061,8000000.0
2009-07-27 03:36:00,62.075,62.076,62.071,62.071,8000000.0
2009-07-27 03:37:00,62.071,62.081,62.063,62.063,17600000.0
2009-07-27 03:38:00,62.086,62.142,62.086,62.142,12800000.0
2009-07-27 03:39:00,62.124,62.136,62.123,62.123,18000000.0
2009-07-27 03:40:00,62.131,62.137,62.131,62.137,12800000.0
2009-07-27 03:41:00,62.138,62.153,62.138,62.153,12800000.0
2009-07-27 03:42:00,62.154,62.175,62.154,62.155,17600000.0
2009-07-27 03:43:00,62.151,62.154,62.145,62.147,14400000.0
2009-07-27 03:44:00,62.152,62.153,62.147,62.149,29200000.0
2009-07-27 03:45:00,62.161,62.166,62.161,62.163,9600000.0
2009-07-27 03:46:00,62.165,62.165,62.128,62.128,12800000.0
2009-07-27 03:47:00,62.134,62.145,62.132,62.132,12800000.0
2009-07-27 03:48:00,62.139,62.142,62.129,62.136,16000000.0
2009-07-27 03:49:00,62.161,62.18,62.161,62.18,8000000.0
2009-07-27 03:50:00,62.205,62.234,62.121,62.121,16000000.0
2009-07-27 03:51:00,62.186,62.191,62.157,62.157,12800000.0
2009-07-27 03:52:00,62.198,62.198,62.191,62.192,12800000.0
2009-07-27 03:53:00,62.155,62.168,62.146,62.146,11200000.0
2009-07-27 03:54:00,62.15,62.15,62.129,62.141,11200000.0
2009-07-27 03:55:00,62.15,62.152,62.133,62.133,9600000.0
2009-07-27 03:56:00,62.126,62.138,62.118,62.138,12800000.0
2009-07-27 03:57:00,62.124,62.135,62.099,62.135,11200000.0
2009-07-27 03:58:00,62.132,62.135,62.126,62.135,12800000.0
2009-07-27 03:59:00,62.13,62.132,62.116,62.116,17600000.0
2009-07-27 04:00:00,62.109,62.109,62.092,62.092,8000000.0
2009-07-27 04:01:00,62.077,62.091,62.051,62.091,11200000.0
2009-07-27 04:02:00,62.094,62.094,62.075,62.092,12800000.0
2009-07-27 04:03:00,62.012,62.112,62.012,62.089,11200000.0
2009-07-27 04:04:00,62.066,62.079,62.057,62.077,8000000.0
2009-07-27 04:05:00,62.072,62.072,62.042,62.057,14800000.0
2009-07-27 04:06:00,62.052,62.062,62.052,62.062,9600000.0
2009-07-27 04:07:00,62.054,62.055,62.044,62.044,16000000.0
2009-07-27 04:08:00,62.064,62.087,62.064,62.087,12800000.0
2009-07-27 04:09:00,62.092,62.111,62.091,62.111,12800000.0
2009-07-27 04:10:00,62.078,62.11,62.078,62.08,16000000.0
2009-07-27 04:11:00,62.105,62.105,62.09,62.09,8000000.0
2009-07-27 04:12:00,62.089,62.095,62.086,62.095,12800000.0
2009-07-27 04:13:00,62.091,62.092,62.084,62.084,8000000.0
2009-07-27 04:14:00,62.086,62.095,62.078,62.095,11200000.0
2009-07-27 04:15:00,62.084,62.091,62.076,62.084,14400000.0
2009-07-27 04:16:00,62.1,62.122,62.1,62.122,14400000.0
2009-07-27 04:17:00,62.124,62.131,62.119,62.119,18000000.0
2009-07-27 04:18:00,62.113,62.118,62.108,62.108,12800000.0
2009-07-27 04:19:00,62.1,62.109,62.091,62.109,35200000.0
2009-07-27 04:20:00,62.094,62.112,62.094,62.103,12800000.0
2009-07-27 04:21:00,62.116,62.124,62.107,62.107,11200000.0
2009-07-27 04:22:00,62.114,62.118,62.111,62.115,12800000.0
2009-07-27 04:23:00,62.108,62.114,62.075,62.075,12800000.0
2009-07-27 04:24:00,62.083,62.1,62.083,62.1,16400000.0
2009-07-27 04:25:00,62.095,62.106,62.095,62.099,8000000.0
2009-07-27 04:26:00,62.08,62.104,62.08,62.102,12800000.0
2009-07-27 04:27:00,62.118,62.125,62.112,62.112,9600000.0
2009-07-27 04:28:00,62.112,62.124,62.112,62.112,12800000.0
2009-07-27 04:29:00,62.109,62.116,62.109,62.109,8000000.0
2009-07-27 04:30:00,62.081,62.11,62.081,62.11,12800000.0
2009-07-27 04:31:00,62.109,62.115,62.095,62.112,16000000.0
2009-07-27 04:32:00,62.113,62.116,62.111,62.114,11200000.0
2009-07-27 04:33:00,62.119,62.125,62.114,62.125,12800000.0
2009-07-27 04:34:00,62.126,62.133,62.125,62.125,14400000.0
2009-07-27 04:35:00,62.119,62.125,62.116,62.122,11200000.0
2009-07-27 04:36:00,62.122,62.124,62.122,62.123,11200000.0
2009-07-27 04:37:00,62.111,62.112,62.083,62.083,11200000.0
2009-07-27 04:38:00,62.109,62.117,62.098,62.098,9600000.0
2009-07-27 04:39:00,62.122,62.128,62.112,62.119,14400000.0
2009-07-27 04:40:00,62.122,62.131,62.115,62.131,12800000.0
2009-07-27 04:41:00,62.131,62.131,62.119,62.119,11200000.0
2009-07-27 04:42:00,62.117,62.118,62.108,62.111,12800000.0
2009-07-27 04:43:00,62.117,62.117,62.114,62.114,9600000.0
2009-07-27 04:44:00,62.099,62.099,62.088,62.088,12800000.0
2009-07-27 04:45:00,62.104,62.104,62.088,62.094,11200000.0
2009-07-27 04:46:00,62.115,62.124,62.115,62.124,12800000.0
2009-07-27 04:47:00,62.125,62.125,62.114,62.114,20800000.0
2009-07-27 04:48:00,62.055,62.112,62.055,62.112,11200000.0
2009-07-27 04:49:00,62.111,62.111,62.105,62.107,12800000.0
2009-07-27 04:50:00,62.057,62.097,62.057,62.095,17600000.0
2009-07-27 04:51:00,62.098,62.111,62.098,62.103,16000000.0
2009-07-27 04:52:00,62.106,62.113,62.106,62.112,12800000.0
2009-07-27 04:53:00,62.116,62.126,62.116,62.126,12800000.0
2009-07-27 04:54:00,62.084,62.116,62.084,62.1,33600000.0
2009-07-27 04:55:00,62.134,62.134,62.124,62.131,11200000.0
2009-07-27 04:56:00,62.065,62.123,62.065,62.104,16400000.0
2009-07-27 04:57:00,62.114,62.131,62.113,62.115,17600000.0
2009-07-27 04:58:00,62.13,62.147,62.13,62.147,8000000.0
2009-07-27 04:59:00,62.156,62.156,62.146,62.156,17600000.0
2009-07-27 05:00:00,62.158,62.174,62.158,62.174,8000000.0
2009-07-27 05:01:00,62.192,62.22,62.192,62.22,14400000.0
2009-07-27 05:02:00,62.221,62.221,62.209,62.209,9600000.0
2009-07-27 05:03:00,62.204,62.205,62.178,62.178,9600000.0
2009-07-27 05:04:00,62.192,62.197,62.18,62.183,12800000.0
2009-07-27 05:05:00,62.182,62.186,62.177,62.184,12800000.0
2009-07-27 05:06:00,62.18,62.184,62.173,62.184,14400000.0
2009-07-27 05:07:00,62.181,62.19,62.181,62.186,11200000.0
2009-07-27 05:08:00,62.196,62.201,62.191,62.201,14400000.0
2009-07-27 05:09:00,62.213,62.213,62.186,62.195,16000000.0
2009-07-27 05:10:00,62.193,62.209,62.193,62.207,12800000.0
2009-07-27 05:11:00,62.206,62.209,62.195,62.195,8000000.0
2009-07-27 05:12:00,62.205,62.205,62.178,62.178,11200000.0
2009-07-27 05:13:00,62.186,62.191,62.186,62.191,4800000.0
2009-07-27 05:14:00,62.147,62.177,62.147,62.177,16000000.0
2009-07-27 05:15:00,62.199,62.201,62.192,62.195,8000000.0
2009-07-27 05:16:00,62.196,62.202,62.191,62.191,16000000.0
2009-07-27 05:17:00,62.193,62.193,62.186,62.186,9600000.0
2009-07-27 05:18:00,62.199,62.199,62.195,62.195,4800000.0
2009-07-27 05:19:00,62.195,62.207,62.195,62.199,17600000.0
2009-07-27 05:20:00,62.186,62.201,62.186,62.197,9600000.0
2009-07-27 05:21:00,62.168,62.192,62.168,62.179,17600000.0
2009-07-27 05:22:00,62.166,62.179,62.166,62.179,25600000.0
2009-07-27 05:23:00,62.171,62.183,62.17,62.183,43200000.0
2009-07-27 05:24:00,62.196,62.202,62.192,62.192,12800000.0
2009-07-27 05:25:00,62.188,62.193,62.177,62.187,12800000.0
2009-07-27 05:26:00,62.199,62.214,62.199,62.208,11200000.0
2009-07-27 05:27:00,62.202,62.219,62.199,62.219,12800000.0
2009-07-27 05:28:00,62.213,62.219,62.213,62.219,11200000.0
2009-07-27 05:29:00,62.213,62.213,62.205,62.205,8000000.0
2009-07-27 05:30:00,62.207,62.235,62.207,62.235,16000000.0
2009-07-27 05:31:00,62.238,62.258,62.238,62.257,11200000.0
2009-07-27 05:32:00,62.241,62.241,62.226,62.226,12800000.0
2009-07-27 05:33:00,62.226,62.232,62.225,62.232,11200000.0
2009-07-27 05:34:00,62.233,62.233,62.224,62.228,16000000.0
2009-07-27 05:35:00,62.234,62.241,62.234,62.24,11200000.0
2009-07-27 05:36:00,62.26,62.272,62.26,62.262,9600000.0
2009-07-27 05:37:00,62.271,62.274,62.268,62.273,12800000.0
2009-07-27 05:38:00,62.273,62.273,62.253,62.263,9600000.0
2009-07-27 05:39:00,62.263,62.28,62.263,62.275,12800000.0
2009-07-27 05:40:00,62.284,62.291,62.281,62.291,12800000.0
2009-07-27 05:41:00,62.277,62.292,62.277,62.29,11200000.0
2009-07-27 05:42:00,62.295,62.305,62.292,62.305,19200000.0
2009-07-27 05:43:00,62.327,62.343,62.327,62.343,9600000.0
2009-07-27 05:44:00,62.342,62.342,62.309,62.309,14400000.0
2009-07-27 05:45:00,62.302,62.312,62.302,62.302,12800000.0
2009-07-27 05:46:00,62.279,62.284,62.266,62.266,12800000.0
2009-07-27 05:47:00,62.256,62.274,62.256,62.273,13200000.0
2009-07-27 05:48:00,62.259,62.276,62.259,62.268,11200000.0
2009-07-27 05:49:00,62.269,62.27,62.263,62.268,22400000.0
2009-07-27 05:50:00,62.279,62.293,62.278,62.293,13200000.0
2009-07-27 05:51:00,62.306,62.306,62.301,62.302,9600000.0
2009-07-27 05:52:00,62.3,62.301,62.296,62.299,16000000.0
2009-07-27 05:53:00,62.318,62.351,62.318,62.351,9600000.0
2009-07-27 05:54:00,62.352,62.369,62.352,62.369,11200000.0
2009-07-27 05:55:00,62.371,62.371,62.351,62.351,16000000.0
2009-07-27 05:56:00,62.343,62.363,62.343,62.36,17600000.0
2009-07-27 05:57:00,62.4,62.4,62.387,62.387,11200000.0
2009-07-27 05:58:00,62.388,62.398,62.388,62.389,11200000.0
2009-07-27 05:59:00,62.39,62.39,62.355,62.361,17600000.0
2009-07-27 06:00:00,62.359,62.365,62.353,62.359,8000000.0
2009-07-27 06:01:00,62.355,62.359,62.355,62.355,8400000.0
2009-07-27 06:02:00,62.354,62.361,62.354,62.36,17600000.0
2009-07-27 06:03:00,62.339,62.34,62.326,62.326,12800000.0
2009-07-27 06:04:00,62.31,62.31,62.286,62.298,12800000.0
2009-07-27 06:05:00,62.29,62.29,62.274,62.283,11200000.0
2009-07-27 06:06:00,62.256,62.256,62.253,62.256,11600000.0
2009-07-27 06:07:00,62.245,62.264,62.245,62.264,11200000.0
2009-07-27 06:08:00,62.224,62.265,62.224,62.263,17600000.0
2009-07-27 06:09:00,62.276,62.288,62.269,62.269,8000000.0
2009-07-27 06:10:00,62.261,62.273,62.261,62.267,11200000.0
2009-07-27 06:11:00,62.23,62.23,62.225,62.227,35200000.0
2009-07-27 06:12:00,62.26,62.267,62.252,62.267,11200000.0
2009-07-27 06:13:00,62.27,62.275,62.261,62.261,14400000.0
2009-07-27 06:14:00,62.269,62.27,62.26,62.261,17600000.0
2009-07-27 06:15:00,62.252,62.254,62.251,62.254,8000000.0
2009-07-27 06:16:00,62.253,62.256,62.252,62.253,8000000.0
2009-07-27 06:17:00,62.24,62.255,62.24,62.255,12800000.0
2009-07-27 06:18:00,62.258,62.28,62.185,62.185,11200000.0
2009-07-27 06:19:00,62.255,62.264,62.23,62.23,12800000.0
2009-07-27 06:20:00,62.258,62.265,62.257,62.263,12800000.0
2009-07-27 06:21:00,62.285,62.293,62.284,62.284,14400000.0
2009-07-27 06:22:00,62.285,62.285,62.269,62.283,16000000.0
2009-07-27 06:23:00,62.287,62.298,62.284,62.285,11200000.0
2009-07-27 06:24:00,62.25,62.276,62.244,62.276,14400000.0
2009-07-27 06:25:00,62.269,62.269,62.224,62.224,8000000.0
2009-07-27 06:26:00,62.216,62.234,62.216,62.22,8000000.0
2009-07-27 06:27:00,62.209,62.219,62.209,62.21,12800000.0
2009-07-27 06:28:00,62.215,62.236,62.215,62.226,16000000.0
2009-07-27 06:29:00,62.224,62.239,62.222,62.233,12800000.0
2009-07-27 06:30:00,62.226,62.241,62.226,62.241,27200000.0
2009-07-27 06:31:00,62.23,62.232,62.213,62.22,11600000.0
2009-07-27 06:32:00,62.214,62.214,62.205,62.21,22400000.0
2009-07-27 06:33:00,62.2,62.2,62.184,62.186,24000000.0
2009-07-27 06:34:00,62.21,62.225,62.21,62.225,17600000.0
2009-07-27 06:35:00,62.212,62.229,62.212,62.225,11200000.0
2009-07-27 06:36:00,62.21,62.21,62.178,62.199,12800000.0
2009-07-27 06:37:00,62.199,62.199,62.172,62.172,12800000.0
2009-07-27 06:38:00,62.176,62.176,62.165,62.165,8000000.0
2009-07-27 06:39:00,62.167,62.179,62.156,62.156,14800000.0
2009-07-27 06:40:00,62.174,62.178,62.173,62.173,17600000.0
2009-07-27 06:41:00,62.157,62.163,62.157,62.163,8000000.0
2009-07-27 06:42:00,62.123,62.153,62.123,62.153,8000000.0
2009-07-27 06:43:00,62.159,62.164,62.156,62.164,19200000.0
2009-07-27 06:44:00,62.158,62.169,62.158,62.169,11200000.0
2009-07-27 06:45:00,62.168,62.172,62.167,62.167,12800000.0
2009-07-27 06:46:00,62.165,62.165,62.147,62.15,16000000.0
2009-07-27 06:47:00,62.167,62.172,62.166,62.17,12800000.0
2009-07-27 06:48:00,62.172,62.178,62.156,62.167,12800000.0
2009-07-27 06:49:00,62.161,62.171,62.161,62.166,8000000.0
2009-07-27 06:50:00,62.155,62.161,62.143,62.154,11200000.0
2009-07-27 06:51:00,62.152,62.164,62.143,62.147,16000000.0
2009-07-27 06:52:00,62.169,62.173,62.156,62.173,14400000.0
2009-07-27 06:53:00,62.078,62.162,62.078,62.162,8000000.0
2009-07-27 06:54:00,62.173,62.181,62.171,62.172,14400000.0
2009-07-27 06:55:00,62.171,62.187,62.171,62.187,9600000.0
2009-07-27 06:56:00,62.2,62.207,62.2,62.207,8000000.0
2009-07-27 06:57:00,62.209,62.23,62.209,62.226,16400000.0
2009-07-27 06:58:00,62.216,62.243,62.216,62.236,11200000.0
2009-07-27 06:59:00,62.249,62.258,62.248,62.258,17600000.0
2009-07-27 07:00:00,62.258,62.258,62.242,62.242,8000000.0
2009-07-27 07:01:00,62.213,62.234,62.213,62.232,9600000.0
2009-07-27 07:02:00,62.241,62.241,62.179,62.179,12800000.0
2009-07-27 07:03:00,62.169,62.173,62.156,62.161,12800000.0
2009-07-27 07:04:00,62.158,62.166,62.154,62.166,8000000.0
2009-07-27 07:05:00,62.168,62.181,62.164,62.164,12800000.0
2009-07-27 07:06:00,62.172,62.188,62.172,62.188,8000000.0
2009-07-27 07:07:00,62.195,62.208,62.193,62.193,12800000.0
2009-07-27 07:08:00,62.2,62.21,62.2,62.209,28800000.0
2009-07-27 07:09:00,62.225,62.225,62.22,62.222,16000000.0
2009-07-27 07:10:00,62.227,62.233,62.216,62.216,19200000.0
2009-07-27 07:11:00,62.222,62.227,62.222,62.224,17600000.0
2009-07-27 07:12:00,62.214,62.221,62.21,62.21,12800000.0
2009-07-27 07:13:00,62.187,62.193,62.187,62.19,14400000.0
2009-07-27 07:14:00,62.178,62.178,62.172,62.175,12800000.0
2009-07-27 07:15:00,62.178,62.19,62.178,62.185,11200000.0
2009-07-27 07:16:00,62.175,62.175,62.159,62.17,14400000.0
2009-07-27 07:17:00,62.167,62.175,62.165,62.175,11200000.0
2009-07-27 07:18:00,62.17,62.17,62.159,62.162,11600000.0
2009-07-27 07:19:00,62.163,62.169,62.155,62.169,8000000.0
2009-07-27 07:20:00,62.17,62.17,62.156,62.156,14400000.0
2009-07-27 07:21:00,62.153,62.162,62.151,62.16,12800000.0
2009-07-27 07:22:00,62.138,62.138,62.136,62.137,12800000.0
2009-07-27 07:23:00,62.16,62.177,62.16,62.169,16000000.0
2009-07-27 07:24:00,62.17,62.178,62.17,62.178,8000000.0
2009-07-27 07:25:00,62.172,62.182,62.172,62.179,11200000.0
2009-07-27 07:26:00,62.196,62.209,62.191,62.204,12800000.0
2009-07-27 07:27:00,62.211,62.211,62.197,62.201,12800000.0
2009-07-27 07:28:00,62.196,62.199,62.195,62.196,12800000.0
2009-07-27 07:29:00,62.192,62.202,62.191,62.201,27200000.0
2009-07-27 07:30:00,62.208,62.208,62.115,62.197,16000000.0
2009-07-27 07:31:00,62.18,62.18,62.162,62.167,11200000.0
2009-07-27 07:32:00,62.168,62.168,62.151,62.158,8000000.0
2009-07-27 07:33:00,62.156,62.172,62.156,62.161,16000000.0
2009-07-27 07:34:00,62.157,62.157,62.128,62.128,11200000.0
2009-07-27 07:35:00,62.136,62.149,62.136,62.141,12800000.0
2009-07-27 07:36:00,62.143,62.17,62.143,62.167,12800000.0
2009-07-27 07:37:00,62.168,62.168,62.159,62.159,9600000.0
2009-07-27 07:38:00,62.164,62.167,62.159,62.166,8000000.0
2009-07-27 07:39:00,62.166,62.166,62.154,62.163,19200000.0
2009-07-27 07:40:00,62.169,62.17,62.158,62.158,11200000.0
2009-07-27 07:41:00,62.149,62.153,62.143,62.153,32000000.0
2009-07-27 07:42:00,62.15,62.161,62.14,62.161,33600000.0
2009-07-27 07:43:00,62.169,62.177,62.164,62.164,28800000.0
2009-07-27 07:44:00,62.156,62.16,62.151,62.151,8000000.0
2009-07-27 07:45:00,62.157,62.161,62.1,62.159,9600000.0
2009-07-27 07:46:00,62.126,62.156,62.126,62.156,27200000.0
2009-07-27 07:47:00,62.157,62.162,62.155,62.16,8000000.0
2009-07-27 07:48:00,62.163,62.178,62.163,62.178,11200000.0
2009-07-27 07:49:00,62.18,62.186,62.18,62.183,16400000.0
2009-07-27 07:50:00,62.198,62.211,62.198,62.211,11200000.0
2009-07-27 07:51:00,62.209,62.22,62.204,62.204,38400000.0
2009-07-27 07:52:00,62.215,62.215,62.199,62.199,9600000.0
2009-07-27 07:53:00,62.191,62.191,62.184,62.184,11200000.0
2009-07-27 07:54:00,62.192,62.199,62.186,62.192,12800000.0
2009-07-27 07:55:00,62.195,62.197,62.185,62.19,30400000.0
2009-07-27 07:56:00,62.2,62.204,62.197,62.204,8000000.0
2009-07-27 07:57:00,62.212,62.216,62.201,62.202,17600000.0
2009-07-27 07:58:00,62.212,62.264,62.212,62.264,11200000.0
2009-07-27 07:59:00,62.249,62.249,62.227,62.227,17600000.0
2009-07-27 08:00:00,62.218,62.24,62.218,62.238,20800000.0
2009-07-27 08:01:00,62.257,62.257,62.244,62.244,11200000.0
2009-07-27 08:02:00,62.255,62.28,62.255,62.28,9600000.0
2009-07-27 08:03:00,62.282,62.296,62.282,62.288,9600000.0
2009-07-27 08:04:00,62.295,62.298,62.294,62.298,9600000.0
2009-07-27 08:05:00,62.305,62.319,62.305,62.307,12800000.0
2009-07-27 08:06:00,62.33,62.361,62.33,62.361,12800000.0
2009-07-27 08:07:00,62.345,62.357,62.335,62.337,16000000.0
2009-07-27 08:08:00,62.356,62.356,62.314,62.314,9600000.0
2009-07-27 08:09:00,62.313,62.327,62.311,62.327,12800000.0
2009-07-27 08:10:00,62.352,62.357,62.352,62.356,30400000.0
2009-07-27 08:11:00,62.347,62.35,62.343,62.35,22400000.0
2009-07-27 08:12:00,62.34,62.355,62.333,62.333,17600000.0
2009-07-27 08:13:00,62.325,62.326,62.314,62.314,14400000.0
2009-07-27 08:14:00,62.265,62.276,62.254,62.273,16000000.0
2009-07-27 08:15:00,62.297,62.3,62.284,62.284,11200000.0
2009-07-27 08:16:00,62.286,62.289,62.282,62.289,19200000.0
2009-07-27 08:17:00,62.266,62.266,62.253,62.253,11200000.0
2009-07-27 08:18:00,62.25,62.25,62.242,62.243,11200000.0
2009-07-27 08:19:00,62.253,62.253,62.24,62.24,11200000.0
2009-07-27 08:20:00,62.239,62.249,62.239,62.239,12800000.0
2009-07-27 08:21:00,62.253,62.259,62.253,62.255,9600000.0
2009-07-27 08:22:00,62.26,62.271,62.26,62.261,11200000.0
2009-07-27 08:23:00,62.267,62.267,62.259,62.264,8000000.0
2009-07-27 08:24:00,62.259,62.259,62.243,62.259,17600000.0
2009-07-27 08:25:00,62.274,62.292,62.274,62.289,9600000.0
2009-07-27 08:26:00,62.285,62.285,62.274,62.28,11200000.0
2009-07-27 08:27:00,62.282,62.282,62.277,62.281,12800000.0
2009-07-27 08:28:00,62.284,62.284,62.271,62.271,12800000.0
2009-07-27 08:29:00,62.276,62.276,62.271,62.275,11200000.0
2009-07-27 08:30:00,62.272,62.273,62.263,62.272,12800000.0
2009-07-27 08:31:00,62.269,62.294,62.269,62.294,12800000.0
2009-07-27 08:32:00,62.315,62.315,62.299,62.299,9600000.0
2009-07-27 08:33:00,62.302,62.32,62.302,62.314,42000000.0
2009-07-27 08:34:00,62.308,62.335,62.3,62.335,11200000.0
2009-07-27 08:35:00,62.315,62.321,62.308,62.313,48000000.0
2009-07-27 08:36:00,62.319,62.334,62.317,62.334,9600000.0
2009-07-27 08:37:00,62.349,62.349,62.327,62.332,14800000.0
2009-07-27 08:38:00,62.334,62.343,62.33,62.333,17600000.0
2009-07-27 08:39:00,62.331,62.337,62.315,62.337,14400000.0
2009-07-27 08:40:00,62.349,62.351,62.339,62.351,11200000.0
2009-07-27 08:41:00,62.361,62.393,62.361,62.393,32000000.0
2009-07-27 08:42:00,62.403,62.407,62.403,62.403,9600000.0
2009-07-27 08:43:00,62.389,62.389,62.364,62.384,8000000.0
2009-07-27 08:44:00,62.365,62.365,62.361,62.361,3200000.0
2009-07-27 08:45:00,62.352,62.363,62.352,62.355,36800000.0
2009-07-27 08:46:00,62.347,62.347,62.332,62.332,9600000.0
2009-07-27 08:47:00,62.335,62.339,62.331,62.339,24000000.0
2009-07-27 08:48:00,62.336,62.339,62.326,62.339,30400000.0
2009-07-27 08:49:00,62.342,62.354,62.342,62.354,8000000.0
2009-07-27 08:50:00,62.358,62.374,62.358,62.367,12800000.0
2009-07-27 08:51:00,62.379,62.379,62.369,62.37,22400000.0
2009-07-27 08:52:00,62.371,62.394,62.371,62.394,35200000.0
2009-07-27 08:53:00,62.396,62.396,62.38,62.385,56400000.0
2009-07-27 08:54:00,62.394,62.401,62.394,62.4,22400000.0
2009-07-27 08:55:00,62.413,62.439,62.413,62.439,17600000.0
2009-07-27 08:56:00,62.458,62.491,62.458,62.491,14400000.0
2009-07-27 08:57:00,62.485,62.485,62.471,62.471,43200000.0
2009-07-27 08:58:00,62.463,62.469,62.452,62.452,19200000.0
2009-07-27 08:59:00,62.441,62.441,62.415,62.415,14400000.0
2009-07-27 09:00:00,62.384,62.388,62.375,62.379,32000000.0
2009-07-27 09:01:00,62.39,62.399,62.39,62.394,32000000.0
2009-07-27 09:02:00,62.396,62.41,62.396,62.41,19200000.0
2009-07-27 09:03:00,62.417,62.423,62.404,62.423,16000000.0
2009-07-27 09:04:00,62.408,62.409,62.395,62.397,22400000.0
2009-07-27 09:05:00,62.406,62.408,62.394,62.396,19200000.0
2009-07-27 09:06:00,62.41,62.41,62.387,62.387,30400000.0
2009-07-27 09:07:00,62.361,62.389,62.36,62.386,19200000.0
2009-07-27 09:08:00,62.395,62.407,62.383,62.407,12800000.0
2009-07-27 09:09:00,62.41,62.41,62.39,62.393,46400000.0
2009-07-27 09:10:00,62.394,62.41,62.394,62.41,24000000.0
2009-07-27 09:11:00,62.414,62.422,62.414,62.421,29200000.0
2009-07-27 09:12:00,62.427,62.427,62.411,62.412,14400000.0
2009-07-27 09:13:00,62.415,62.415,62.393,62.393,8000000.0
2009-07-27 09:14:00,62.408,62.412,62.391,62.391,12800000.0
2009-07-27 09:15:00,62.409,62.444,62.409,62.436,30400000.0
2009-07-27 09:16:00,62.422,62.422,62.409,62.41,49600000.0
2009-07-27 09:17:00,62.406,62.406,62.389,62.389,78400000.0
2009-07-27 09:18:00,62.378,62.378,62.359,62.368,72000000.0
2009-07-27 09:19:00,62.374,62.397,62.374,62.397,66000000.0
2009-07-27 09:20:00,62.4,62.407,62.396,62.406,76800000.0
2009-07-27 09:21:00,62.404,62.404,62.387,62.398,49600000.0
2009-07-27 09:22:00,62.398,62.398,62.38,62.391,37600000.0
2009-07-27 09:23:00,62.398,62.433,62.398,62.433,69200000.0
2009-07-27 09:24:00,62.427,62.427,62.414,62.421,43200000.0
2009-07-27 09:25:00,62.415,62.415,62.393,62.393,19200000.0
2009-07-27 09:26:00,62.392,62.412,62.392,62.412,32000000.0
2009-07-27 09:27:00,62.412,62.424,62.408,62.416,70200000.0
2009-07-27 09:28:00,62.422,62.423,62.418,62.418,8000000.0
2009-07-27 09:29:00,62.421,62.434,62.419,62.429,36800000.0
2009-07-27 09:30:00,62.428,62.438,62.415,62.415,25600000.0
2009-07-27 09:31:00,62.405,62.418,62.405,62.413,12800000.0
2009-07-27 09:32:00,62.423,62.433,62.418,62.433,33600000.0
2009-07-27 09:33:00,62.433,62.443,62.433,62.437,30800000.0
2009-07-27 09:34:00,62.426,62.428,62.411,62.422,33600000.0
2009-07-27 09:35:00,62.415,62.42,62.401,62.41,53200000.0
2009-07-27 09:36:00,62.41,62.42,62.396,62.412,46400000.0
2009-07-27 09:37:00,62.376,62.386,62.376,62.386,33600000.0
2009-07-27 09:38:00,62.376,62.386,62.374,62.381,12800000.0
2009-07-27 09:39:00,62.382,62.382,62.374,62.375,43200000.0
2009-07-27 09:40:00,62.36,62.362,62.354,62.358,46400000.0
2009-07-27 09:41:00,62.368,62.368,62.348,62.354,30400000.0
2009-07-27 09:42:00,62.338,62.339,62.328,62.334,43600000.0
2009-07-27 09:43:00,62.334,62.336,62.323,62.33,56000000.0
2009-07-27 09:44:00,62.337,62.35,62.336,62.35,30400000.0
2009-07-27 09:45:00,62.341,62.352,62.341,62.35,19200000.0
2009-07-27 09:46:00,62.342,62.342,62.33,62.33,27600000.0
2009-07-27 09:47:00,62.339,62.362,62.339,62.362,12800000.0
2009-07-27 09:48:00,62.349,62.349,62.315,62.329,9600000.0
2009-07-27 09:49:00,62.321,62.342,62.315,62.342,9600000.0
2009-07-27 09:50:00,62.369,62.419,62.369,62.419,33600000.0
2009-07-27 09:51:00,62.412,62.412,62.382,62.385,84800000.0
2009-07-27 09:52:00,62.379,62.381,62.372,62.38,35200000.0
2009-07-27 09:53:00,62.376,62.377,62.362,62.377,30400000.0
2009-07-27 09:54:00,62.373,62.377,62.369,62.376,12800000.0
2009-07-27 09:55:00,62.366,62.384,62.366,62.384,33600000.0
2009-07-27 09:56:00,62.384,62.391,62.38,62.391,36800000.0
2009-07-27 09:57:00,62.412,62.42,62.411,62.42,24000000.0
2009-07-27 09:58:00,62.419,62.419,62.41,62.41,32000000.0
2009-07-27 09:59:00,62.409,62.421,62.409,62.417,51200000.0
2009-07-27 10:00:00,62.424,62.424,62.409,62.422,61800000.0
2009-07-27 10:01:00,62.433,62.433,62.419,62.419,8000000.0
2009-07-27 10:02:00,62.413,62.42,62.406,62.42,36800000.0
2009-07-27 10:03:00,62.41,62.416,62.388,62.416,45200000.0
2009-07-27 10:04:00,62.438,62.455,62.429,62.455,40000000.0
2009-07-27 10:05:00,62.464,62.465,62.455,62.456,38800000.0
2009-07-27 10:06:00,62.457,62.464,62.455,62.464,33600000.0
2009-07-27 10:07:00,62.456,62.461,62.449,62.449,43200000.0
2009-07-27 10:08:00,62.454,62.469,62.454,62.465,49600000.0
2009-07-27 10:09:00,62.451,62.451,62.438,62.438,12800000.0
2009-07-27 10:10:00,62.43,62.446,62.427,62.429,46400000.0
2009-07-27 10:11:00,62.422,62.426,62.418,62.426,57600000.0
2009-07-27 10:12:00,62.42,62.437,62.42,62.431,58000000.0
2009-07-27 10:13:00,62.431,62.434,62.424,62.424,41600000.0
2009-07-27 10:14:00,62.409,62.42,62.408,62.42,30400000.0
2009-07-27 10:15:00,62.444,62.448,62.436,62.44,30400000.0
2009-07-27 10:16:00,62.446,62.453,62.44,62.451,18000000.0
2009-07-27 10:17:00,62.442,62.449,62.442,62.446,12800000.0
2009-07-27 10:18:00,62.439,62.445,62.434,62.435,12800000.0
2009-07-27 10:19:00,62.419,62.432,62.419,62.431,75200000.0
2009-07-27 10:20:00,62.438,62.44,62.406,62.406,17600000.0
2009-07-27 10:21:00,62.43,62.437,62.428,62.435,35200000.0
2009-07-27 10:22:00,62.447,62.457,62.446,62.456,9600000.0
2009-07-27 10:23:00,62.447,62.456,62.447,62.452,34000000.0
2009-07-27 10:24:00,62.432,62.443,62.432,62.442,43200000.0
2009-07-27 10:25:00,62.448,62.455,62.445,62.449,64000000.0
2009-07-27 10:26:00,62.436,62.436,62.414,62.414,36800000.0
2009-07-27 10:27:00,62.403,62.41,62.384,62.384,52800000.0
2009-07-27 10:28:00,62.388,62.391,62.381,62.384,88400000.0
2009-07-27 10:29:00,62.37,62.397,62.368,62.397,10000000.0
2009-07-27 10:30:00,62.405,62.416,62.4,62.412,27200000.0
2009-07-27 10:31:00,62.41,62.412,62.404,62.405,32000000.0
2009-07-27 10:32:00,62.433,62.437,62.415,62.437,46400000.0
2009-07-27 10:33:00,62.433,62.44,62.431,62.44,34600000.0
2009-07-27 10:34:00,62.441,62.447,62.424,62.447,18000000.0
2009-07-27 10:35:00,62.454,62.458,62.444,62.454,8000000.0
2009-07-27 10:36:00,62.435,62.437,62.424,62.437,8000000.0
2009-07-27 10:37:00,62.443,62.443,62.435,62.436,19200000.0
2009-07-27 10:38:00,62.44,62.452,62.436,62.438,29200000.0
2009-07-27 10:39:00,62.426,62.426,62.401,62.401,16000000.0
2009-07-27 10:40:00,62.4,62.4,62.391,62.397,24400000.0
2009-07-27 10:41:00,62.425,62.429,62.42,62.427,58000000.0
2009-07-27 10:42:00,62.445,62.448,62.435,62.448,38400000.0
2009-07-27 10:43:00,62.444,62.447,62.44,62.444,9600000.0
2009-07-27 10:44:00,62.44,62.447,62.433,62.447,19200000.0
2009-07-27 10:45:00,62.461,62.477,62.461,62.477,22400000.0
2009-07-27 10:46:00,62.483,62.502,62.483,62.492,28800000.0
2009-07-27 10:47:00,62.489,62.494,62.486,62.488,25600000.0
2009-07-27 10:48:00,62.487,62.498,62.487,62.494,38800000.0
2009-07-27 10:49:00,62.511,62.52,62.505,62.52,25600000.0
2009-07-27 10:50:00,62.512,62.522,62.505,62.512,59200000.0
2009-07-27 10:51:00,62.52,62.535,62.52,62.534,68800000.0
2009-07-27 10:52:00,62.537,62.547,62.535,62.542,35200000.0
2009-07-27 10:53:00,62.55,62.564,62.55,62.564,59200000.0
2009-07-27 10:54:00,62.555,62.561,62.55,62.553,54400000.0
2009-07-27 10:55:00,62.539,62.542,62.533,62.542,42000000.0
2009-07-27 10:56:00,62.507,62.537,62.507,62.537,44800000.0
2009-07-27 10:57:00,62.541,62.547,62.539,62.542,33600000.0
2009-07-27 10:58:00,62.542,62.542,62.517,62.517,40000000.0
2009-07-27 10:59:00,62.518,62.526,62.517,62.52,49600000.0
2009-07-27 11:00:00,62.534,62.541,62.528,62.536,51200000.0
2009-07-27 11:01:00,62.545,62.55,62.545,62.55,9600000.0
2009-07-27 11:02:00,62.549,62.553,62.544,62.546,19200000.0
2009-07-27 11:03:00,62.519,62.525,62.513,62.522,36800000.0
2009-07-27 11:04:00,62.516,62.519,62.513,62.513,27200000.0
2009-07-27 11:05:00,62.509,62.509,62.486,62.486,11200000.0
2009-07-27 11:06:00,62.49,62.497,62.49,62.491,30800000.0
2009-07-27 11:07:00,62.491,62.491,62.465,62.465,46400000.0
2009-07-27 11:08:00,62.455,62.468,62.455,62.46,31400000.0
2009-07-27 11:09:00,62.464,62.468,62.451,62.468,75200000.0
2009-07-27 11:10:00,62.474,62.48,62.472,62.478,36800000.0
2009-07-27 11:11:00,62.481,62.482,62.473,62.479,52800000.0
2009-07-27 11:12:00,62.475,62.478,62.46,62.462,70800000.0
2009-07-27 11:13:00,62.462,62.49,62.462,62.49,12800000.0
2009-07-27 11:14:00,62.493,62.504,62.488,62.504,57600000.0
2009-07-27 11:15:00,62.507,62.516,62.506,62.516,8000000.0
2009-07-27 11:16:00,62.511,62.511,62.494,62.495,17600000.0
2009-07-27 11:17:00,62.48,62.493,62.477,62.493,54400000.0
2009-07-27 11:18:00,62.472,62.486,62.463,62.473,73600000.0
2009-07-27 11:19:00,62.501,62.518,62.496,62.512,56000000.0
2009-07-27 11:20:00,62.504,62.515,62.503,62.515,35200000.0
2009-07-27 11:21:00,62.532,62.542,62.531,62.531,40000000.0
2009-07-27 11:22:00,62.529,62.556,62.529,62.556,41600000.0
2009-07-27 11:23:00,62.573,62.573,62.552,62.558,52000000.0
2009-07-27 11:24:00,62.554,62.568,62.551,62.568,52800000.0
2009-07-27 11:25:00,62.566,62.58,62.563,62.569,35200000.0
2009-07-27 11:26:00,62.56,62.56,62.531,62.531,27200000.0
2009-07-27 11:27:00,62.534,62.542,62.533,62.536,9600000.0
2009-07-27 11:28:00,62.534,62.535,62.517,62.517,41600000.0
2009-07-27 11:29:00,62.515,62.528,62.515,62.528,43200000.0
2009-07-27 11:30:00,62.526,62.527,62.522,62.525,11200000.0
2009-07-27 11:31:00,62.528,62.529,62.518,62.526,27200000.0
2009-07-27 11:32:00,62.533,62.543,62.533,62.536,35200000.0
2009-07-27 11:33:00,62.545,62.555,62.545,62.555,18000000.0
2009-07-27 11:34:00,62.569,62.57,62.556,62.557,33600000.0
2009-07-27 11:35:00,62.552,62.561,62.55,62.555,14400000.0
2009-07-27 11:36:00,62.55,62.553,62.545,62.552,43200000.0
2009-07-27 11:37:00,62.552,62.553,62.536,62.542,41600000.0
2009-07-27 11:38:00,62.556,62.588,62.556,62.588,27200000.0
2009-07-27 11:39:00,62.595,62.598,62.589,62.596,11200000.0
2009-07-27 11:40:00,62.601,62.615,62.601,62.614,22400000.0
2009-07-27 11:41:00,62.634,62.647,62.634,62.638,38400000.0
2009-07-27 11:42:00,62.612,62.645,62.612,62.625,38400000.0
2009-07-27 11:43:00,62.623,62.635,62.612,62.612,17600000.0
2009-07-27 11:44:00,62.633,62.633,62.626,62.629,59200000.0
2009-07-27 11:45:00,62.645,62.664,62.645,62.664,49600000.0
2009-07-27 11:46:00,62.691,62.705,62.689,62.705,11200000.0
2009-07-27 11:47:00,62.717,62.735,62.717,62.735,56000000.0
2009-07-27 11:48:00,62.717,62.717,62.68,62.68,9600000.0
2009-07-27 11:49:00,62.675,62.681,62.675,62.681,41600000.0
2009-07-27 11:50:00,62.704,62.714,62.702,62.703,45200000.0
2009-07-27 11:51:00,62.714,62.727,62.714,62.727,44800000.0
2009-07-27 11:52:00,62.745,62.773,62.745,62.762,32000000.0
2009-07-27 11:53:00,62.769,62.781,62.768,62.781,35200000.0
2009-07-27 11:54:00,62.776,62.776,62.76,62.771,48000000.0
2009-07-27 11:55:00,62.761,62.772,62.756,62.756,44800000.0
2009-07-27 11:56:00,62.748,62.767,62.746,62.767,64000000.0
2009-07-27 11:57:00,62.769,62.775,62.765,62.775,22800000.0
2009-07-27 11:58:00,62.774,62.774,62.769,62.771,41600000.0
2009-07-27 11:59:00,62.769,62.775,62.766,62.766,51200000.0
2009-07-27 12:00:00,62.766,62.766,62.756,62.758,36800000.0
2009-07-27 12:01:00,62.749,62.766,62.749,62.766,19200000.0
2009-07-27 12:02:00,62.767,62.767,62.756,62.756,8000000.0
2009-07-27 12:03:00,62.758,62.758,62.723,62.728,51200000.0
2009-07-27 12:04:00,62.712,62.712,62.702,62.706,24000000.0
2009-07-27 12:05:00,62.7,62.705,62.685,62.687,28800000.0
2009-07-27 12:06:00,62.69,62.699,62.689,62.699,24000000.0
2009-07-27 12:07:00,62.687,62.691,62.675,62.675,20800000.0
2009-07-27 12:08:00,62.694,62.714,62.691,62.708,43200000.0
2009-07-27 12:09:00,62.703,62.712,62.701,62.712,25600000.0
2009-07-27 12:10:00,62.712,62.732,62.708,62.728,11200000.0
2009-07-27 12:11:00,62.736,62.743,62.731,62.742,27200000.0
2009-07-27 12:12:00,62.741,62.743,62.738,62.738,30800000.0
2009-07-27 12:13:00,62.698,62.731,62.692,62.731,14400000.0
2009-07-27 12:14:00,62.733,62.733,62.725,62.733,8000000.0
2009-07-27 12:15:00,62.727,62.745,62.727,62.745,27200000.0
2009-07-27 12:16:00,62.743,62.756,62.74,62.756,27600000.0
2009-07-27 12:17:00,62.753,62.76,62.749,62.749,43200000.0
2009-07-27 12:18:00,62.746,62.761,62.746,62.761,25600000.0
2009-07-27 12:19:00,62.763,62.77,62.759,62.762,35200000.0
2009-07-27 12:20:00,62.762,62.762,62.752,62.753,36800000.0
2009-07-27 12:21:00,62.75,62.754,62.745,62.746,59200000.0
2009-07-27 12:22:00,62.747,62.766,62.747,62.766,30800000.0
2009-07-27 12:23:00,62.773,62.779,62.773,62.778,32000000.0
2009-07-27 12:24:00,62.778,62.786,62.771,62.771,33600000.0
2009-07-27 12:25:00,62.765,62.776,62.761,62.761,22400000.0
2009-07-27 12:26:00,62.758,62.765,62.758,62.764,30400000.0
2009-07-27 12:27:00,62.775,62.781,62.774,62.781,30400000.0
2009-07-27 12:28:00,62.757,62.767,62.757,62.763,60800000.0
2009-07-27 12:29:00,62.68,62.801,62.664,62.703,115200000.0
2009-07-27 12:30:00,62.705,62.842,62.705,62.792,46400000.0
2009-07-27 12:31:00,62.79,62.793,62.784,62.784,70400000.0
2009-07-27 12:32:00,62.781,62.783,62.776,62.776,28800000.0
2009-07-27 12:33:00,62.759,62.798,62.759,62.798,40000000.0
2009-07-27 12:34:00,62.797,62.809,62.797,62.802,27200000.0
2009-07-27 12:35:00,62.809,62.814,62.806,62.814,25600000.0
2009-07-27 12:36:00,62.821,62.821,62.802,62.802,48000000.0
2009-07-27 12:37:00,62.81,62.81,62.791,62.791,8000000.0
2009-07-27 12:38:00,62.788,62.799,62.788,62.799,8000000.0
2009-07-27 12:39:00,62.788,62.793,62.783,62.785,24000000.0
2009-07-27 12:40:00,62.783,62.794,62.783,62.791,16000000.0
2009-07-27 12:41:00,62.786,62.789,62.78,62.789,22400000.0
2009-07-27 12:42:00,62.796,62.803,62.796,62.803,22400000.0
2009-07-27 12:43:00,62.803,62.816,62.803,62.805,36800000.0
2009-07-27 12:44:00,62.807,62.817,62.807,62.816,22400000.0
2009-07-27 12:45:00,62.838,62.838,62.823,62.835,35200000.0
2009-07-27 12:46:00,62.815,62.815,62.795,62.799,44800000.0
2009-07-27 12:47:00,62.8,62.834,62.8,62.83,30400000.0
2009-07-27 12:48:00,62.842,62.842,62.814,62.821,32000000.0
2009-07-27 12:49:00,62.805,62.805,62.779,62.779,40000000.0
2009-07-27 12:50:00,62.779,62.784,62.77,62.776,16000000.0
2009-07-27 12:51:00,62.763,62.77,62.756,62.77,22400000.0
2009-07-27 12:52:00,62.776,62.785,62.776,62.781,26000000.0
2009-07-27 12:53:00,62.775,62.792,62.775,62.792,11200000.0
2009-07-27 12:54:00,62.792,62.792,62.759,62.762,11200000.0
2009-07-27 12:55:00,62.77,62.773,62.764,62.773,24000000.0
2009-07-27 12:56:00,62.763,62.772,62.763,62.763,12800000.0
2009-07-27 12:57:00,62.758,62.774,62.758,62.774,27200000.0
2009-07-27 12:58:00,62.779,62.797,62.779,62.794,12800000.0
2009-07-27 12:59:00,62.785,62.785,62.763,62.763,14400000.0
2009-07-27 13:00:00,62.741,62.747,62.741,62.747,8000000.0
2009-07-27 13:01:00,62.767,62.782,62.759,62.782,17600000.0
2009-07-27 13:02:00,62.779,62.83,62.776,62.83,12800000.0
2009-07-27 13:03:00,62.834,62.836,62.82,62.82,12800000.0
2009-07-27 13:04:00,62.837,62.837,62.828,62.83,16000000.0
2009-07-27 13:05:00,62.834,62.846,62.834,62.842,12800000.0
2009-07-27 13:06:00,62.849,62.873,62.849,62.873,17600000.0
2009-07-27 13:07:00,62.878,62.878,62.859,62.859,12800000.0
2009-07-27 13:08:00,62.859,62.864,62.858,62.859,32000000.0
2009-07-27 13:09:00,62.863,62.863,62.855,62.855,28800000.0
2009-07-27 13:10:00,62.856,62.859,62.838,62.842,32000000.0
2009-07-27 13:11:00,62.833,62.841,62.831,62.831,19200000.0
2009-07-27 13:12:00,62.828,62.845,62.828,62.841,16000000.0
2009-07-27 13:13:00,62.846,62.848,62.833,62.833,11200000.0
2009-07-27 13:14:00,62.837,62.843,62.834,62.842,11200000.0
2009-07-27 13:15:00,62.832,62.835,62.827,62.831,11200000.0
2009-07-27 13:16:00,62.8,62.829,62.8,62.81,25600000.0
2009-07-27 13:17:00,62.841,62.877,62.841,62.877,12800000.0
2009-07-27 13:18:00,62.872,62.876,62.869,62.869,56000000.0
2009-07-27 13:19:00,62.866,62.876,62.866,62.869,8000000.0
2009-07-27 13:20:00,62.852,62.852,62.833,62.842,12800000.0
2009-07-27 13:21:00,62.851,62.858,62.851,62.855,56000000.0
2009-07-27 13:22:00,62.844,62.848,62.838,62.848,11200000.0
2009-07-27 13:23:00,62.851,62.851,62.84,62.845,12800000.0
2009-07-27 13:24:00,62.821,62.839,62.819,62.839,14400000.0
2009-07-27 13:25:00,62.862,62.871,62.853,62.853,33600000.0
2009-07-27 13:26:00,62.85,62.858,62.849,62.858,24000000.0
2009-07-27 13:27:00,62.859,62.874,62.859,62.866,40000000.0
2009-07-27 13:28:00,62.86,62.86,62.842,62.842,20800000.0
2009-07-27 13:29:00,62.838,62.838,62.825,62.825,22400000.0
2009-07-27 13:30:00,62.813,62.813,62.788,62.788,36800000.0
2009-07-27 13:31:00,62.785,62.794,62.773,62.773,11200000.0
2009-07-27 13:32:00,62.79,62.79,62.737,62.737,17600000.0
2009-07-27 13:33:00,62.743,62.75,62.743,62.748,12800000.0
2009-07-27 13:34:00,62.754,62.763,62.737,62.737,12800000.0
2009-07-27 13:35:00,62.75,62.758,62.75,62.751,12800000.0
2009-07-27 13:36:00,62.755,62.761,62.737,62.738,47400000.0
2009-07-27 13:37:00,62.727,62.731,62.721,62.726,24400000.0
2009-07-27 13:38:00,62.731,62.765,62.731,62.765,28800000.0
2009-07-27 13:39:00,62.78,62.78,62.743,62.743,25600000.0
2009-07-27 13:40:00,62.709,62.718,62.709,62.715,9600000.0
2009-07-27 13:41:00,62.711,62.711,62.681,62.686,16000000.0
2009-07-27 13:42:00,62.681,62.698,62.678,62.696,12800000.0
2009-07-27 13:43:00,62.705,62.724,62.702,62.702,25600000.0
2009-07-27 13:44:00,62.69,62.694,62.673,62.673,28800000.0
2009-07-27 13:45:00,62.686,62.691,62.686,62.686,12800000.0
2009-07-27 13:46:00,62.691,62.701,62.682,62.682,9600000.0
2009-07-27 13:47:00,62.672,62.68,62.671,62.672,27200000.0
2009-07-27 13:48:00,62.677,62.681,62.667,62.679,17600000.0
2009-07-27 13:49:00,62.688,62.688,62.676,62.683,33600000.0
2009-07-27 13:50:00,62.678,62.679,62.662,62.679,34000000.0
2009-07-27 13:51:00,62.687,62.691,62.682,62.686,11200000.0
2009-07-27 13:52:00,62.692,62.7,62.681,62.681,40000000.0
2009-07-27 13:53:00,62.686,62.704,62.684,62.704,36800000.0
2009-07-27 13:54:00,62.715,62.738,62.715,62.738,24000000.0
2009-07-27 13:55:00,62.734,62.734,62.692,62.692,11200000.0
2009-07-27 13:56:00,62.698,62.706,62.693,62.706,14400000.0
2009-07-27 13:57:00,62.706,62.708,62.69,62.69,14400000.0
2009-07-27 13:58:00,62.678,62.68,62.664,62.674,32000000.0
2009-07-27 13:59:00,62.661,62.671,62.656,62.656,48000000.0
2009-07-27 14:00:00,62.665,62.667,62.643,62.643,32000000.0
2009-07-27 14:01:00,62.643,62.651,62.636,62.636,14400000.0
2009-07-27 14:02:00,62.642,62.65,62.633,62.645,28800000.0
2009-07-27 14:03:00,62.635,62.635,62.628,62.634,14400000.0
2009-07-27 14:04:00,62.637,62.637,62.625,62.628,9000000.0
2009-07-27 14:05:00,62.629,62.629,62.613,62.613,25600000.0
2009-07-27 14:06:00,62.591,62.591,62.573,62.574,17600000.0
2009-07-27 14:07:00,62.561,62.564,62.534,62.534,12800000.0
2009-07-27 14:08:00,62.533,62.534,62.526,62.532,24000000.0
2009-07-27 14:09:00,62.533,62.539,62.524,62.534,11200000.0
2009-07-27 14:10:00,62.533,62.533,62.51,62.515,17600000.0
2009-07-27 14:11:00,62.499,62.504,62.495,62.499,13200000.0
2009-07-27 14:12:00,62.503,62.503,62.464,62.464,12800000.0
2009-07-27 14:13:00,62.462,62.481,62.462,62.481,24000000.0
2009-07-27 14:14:00,62.468,62.474,62.462,62.462,20800000.0
2009-07-27 14:15:00,62.47,62.482,62.466,62.482,34000000.0
2009-07-27 14:16:00,62.498,62.515,62.498,62.515,27200000.0
2009-07-27 14:17:00,62.503,62.52,62.503,62.514,11200000.0
2009-07-27 14:18:00,62.52,62.52,62.491,62.491,16000000.0
2009-07-27 14:19:00,62.498,62.5,62.49,62.49,40000000.0
2009-07-27 14:20:00,62.494,62.503,62.48,62.48,14400000.0
2009-07-27 14:21:00,62.457,62.473,62.454,62.473,33600000.0
2009-07-27 14:22:00,62.456,62.466,62.453,62.461,14400000.0
2009-07-27 14:23:00,62.455,62.468,62.455,62.461,17600000.0
2009-07-27 14:24:00,62.451,62.456,62.444,62.456,37200000.0
2009-07-27 14:25:00,62.434,62.446,62.43,62.435,12800000.0
2009-07-27 14:26:00,62.432,62.432,62.401,62.401,19200000.0
2009-07-27 14:27:00,62.394,62.406,62.394,62.401,11200000.0
2009-07-27 14:28:00,62.4,62.4,62.389,62.391,11200000.0
2009-07-27 14:29:00,62.4,62.403,62.394,62.394,12800000.0
2009-07-27 14:30:00,62.377,62.388,62.295,62.295,11200000.0
2009-07-27 14:31:00,62.388,62.404,62.31,62.404,16000000.0
2009-07-27 14:32:00,62.402,62.41,62.398,62.398,9600000.0
2009-07-27 14:33:00,62.385,62.388,62.381,62.383,17600000.0
2009-07-27 14:34:00,62.377,62.399,62.377,62.399,17600000.0
2009-07-27 14:35:00,62.392,62.392,62.37,62.372,11200000.0
2009-07-27 14:36:00,62.369,62.371,62.362,62.362,8000000.0
2009-07-27 14:37:00,62.359,62.359,62.32,62.32,12800000.0
2009-07-27 14:38:00,62.323,62.356,62.323,62.356,11200000.0
2009-07-27 14:39:00,62.382,62.401,62.382,62.397,17600000.0
2009-07-27 14:40:00,62.416,62.416,62.407,62.412,16000000.0
2009-07-27 14:41:00,62.437,62.443,62.418,62.437,11200000.0
2009-07-27 14:42:00,62.451,62.451,62.423,62.436,9600000.0
2009-07-27 14:43:00,62.464,62.464,62.448,62.452,17600000.0
2009-07-27 14:44:00,62.472,62.495,62.472,62.495,12800000.0
2009-07-27 14:45:00,62.491,62.493,62.489,62.492,8000000.0
2009-07-27 14:46:00,62.495,62.495,62.477,62.477,17600000.0
2009-07-27 14:47:00,62.462,62.485,62.459,62.483,12800000.0
2009-07-27 14:48:00,62.481,62.481,62.47,62.472,11200000.0
2009-07-27 14:49:00,62.472,62.479,62.466,62.479,9600000.0
2009-07-27 14:50:00,62.482,62.501,62.482,62.501,12800000.0
2009-07-27 14:51:00,62.51,62.51,62.502,62.507,17600000.0
2009-07-27 14:52:00,62.517,62.524,62.514,62.514,14400000.0
2009-07-27 14:53:00,62.495,62.495,62.486,62.494,11200000.0
2009-07-27 14:54:00,62.488,62.49,62.476,62.476,13200000.0
2009-07-27 14:55:00,62.486,62.502,62.486,62.5,11200000.0
2009-07-27 14:56:00,62.508,62.508,62.489,62.501,16000000.0
2009-07-27 14:57:00,62.492,62.495,62.481,62.495,12800000.0
2009-07-27 14:58:00,62.486,62.5,62.486,62.488,14400000.0
2009-07-27 14:59:00,62.493,62.493,62.469,62.474,12800000.0
2009-07-27 15:00:00,62.459,62.468,62.447,62.447,16000000.0
2009-07-27 15:01:00,62.43,62.43,62.375,62.375,18000000.0
2009-07-27 15:02:00,62.367,62.378,62.367,62.376,11200000.0
2009-07-27 15:03:00,62.417,62.449,62.413,62.449,9600000.0
2009-07-27 15:04:00,62.469,62.469,62.457,62.457,16000000.0
2009-07-27 15:05:00,62.468,62.472,62.463,62.463,13200000.0
2009-07-27 15:06:00,62.457,62.487,62.457,62.479,11200000.0
2009-07-27 15:07:00,62.493,62.493,62.474,62.475,11200000.0
2009-07-27 15:08:00,62.457,62.491,62.457,62.491,11600000.0
2009-07-27 15:09:00,62.489,62.511,62.489,62.511,14400000.0
2009-07-27 15:10:00,62.523,62.523,62.505,62.514,16000000.0
2009-07-27 15:11:00,62.505,62.514,62.505,62.514,11200000.0
2009-07-27 15:12:00,62.497,62.518,62.497,62.51,9600000.0
2009-07-27 15:13:00,62.522,62.522,62.498,62.499,12800000.0
2009-07-27 15:14:00,62.491,62.491,62.482,62.489,8000000.0
2009-07-27 15:15:00,62.493,62.509,62.489,62.503,17600000.0
2009-07-27 15:16:00,62.524,62.524,62.486,62.486,12800000.0
2009-07-27 15:17:00,62.481,62.481,62.468,62.468,14400000.0
2009-07-27 15:18:00,62.471,62.474,62.466,62.466,12800000.0
2009-07-27 15:19:00,62.433,62.433,62.403,62.413,16000000.0
2009-07-27 15:20:00,62.403,62.411,62.402,62.405,16000000.0
2009-07-27 15:21:00,62.414,62.42,62.328,62.414,17600000.0
2009-07-27 15:22:00,62.406,62.406,62.396,62.396,11600000.0
2009-07-27 15:23:00,62.395,62.395,62.366,62.366,11200000.0
2009-07-27 15:24:00,62.348,62.354,62.333,62.346,11200000.0
2009-07-27 15:25:00,62.37,62.38,62.368,62.371,12800000.0
2009-07-27 15:26:00,62.36,62.36,62.337,62.36,14400000.0
2009-07-27 15:27:00,62.372,62.376,62.364,62.37,12800000.0
2009-07-27 15:28:00,62.369,62.371,62.358,62.363,12800000.0
2009-07-27 15:29:00,62.356,62.367,62.356,62.364,17600000.0
2009-07-27 15:30:00,62.411,62.411,62.385,62.385,17600000.0
2009-07-27 15:31:00,62.38,62.398,62.38,62.391,12800000.0
2009-07-27 15:32:00,62.436,62.459,62.43,62.459,11200000.0
2009-07-27 15:33:00,62.469,62.469,62.445,62.445,11200000.0
2009-07-27 15:34:00,62.446,62.457,62.439,62.457,11200000.0
2009-07-27 15:35:00,62.423,62.423,62.371,62.371,8000000.0
2009-07-27 15:36:00,62.368,62.372,62.36,62.37,14400000.0
2009-07-27 15:37:00,62.38,62.428,62.38,62.428,16000000.0
2009-07-27 15:38:00,62.391,62.398,62.382,62.398,16000000.0
2009-07-27 15:39:00,62.37,62.393,62.365,62.393,14400000.0
2009-07-27 15:40:00,62.432,62.449,62.427,62.446,12800000.0
2009-07-27 15:41:00,62.419,62.419,62.397,62.404,16000000.0
2009-07-27 15:42:00,62.413,62.422,62.349,62.42,17600000.0
2009-07-27 15:43:00,62.431,62.446,62.419,62.419,12800000.0
2009-07-27 15:44:00,62.439,62.439,62.42,62.42,8000000.0
2009-07-27 15:45:00,62.438,62.438,62.415,62.423,12800000.0
2009-07-27 15:46:00,62.42,62.42,62.396,62.418,11200000.0
2009-07-27 15:47:00,62.407,62.41,62.396,62.41,11200000.0
2009-07-27 15:48:00,62.397,62.397,62.385,62.393,12800000.0
2009-07-27 15:49:00,62.385,62.401,62.385,62.4,11200000.0
2009-07-27 15:50:00,62.406,62.416,62.406,62.415,14400000.0
2009-07-27 15:51:00,62.415,62.421,62.405,62.42,11200000.0
2009-07-27 15:52:00,62.414,62.414,62.393,62.393,11200000.0
2009-07-27 15:53:00,62.378,62.402,62.375,62.394,12800000.0
2009-07-27 15:54:00,62.398,62.399,62.389,62.397,17600000.0
2009-07-27 15:55:00,62.393,62.404,62.387,62.391,17600000.0
2009-07-27 15:56:00,62.367,62.367,62.361,62.361,8000000.0
2009-07-27 15:57:00,62.363,62.396,62.363,62.386,9600000.0
2009-07-27 15:58:00,62.376,62.376,62.365,62.365,11200000.0
2009-07-27 15:59:00,62.357,62.376,62.357,62.374,11200000.0
2009-07-27 16:00:00,62.476,62.548,62.476,62.548,11200000.0
2009-07-27 16:01:00,62.574,62.596,62.574,62.595,11200000.0
2009-07-27 16:02:00,62.609,62.647,62.609,62.647,17600000.0
2009-07-27 16:03:00,62.633,62.633,62.553,62.553,12800000.0
2009-07-27 16:04:00,62.525,62.529,62.468,62.507,11200000.0
2009-07-27 16:05:00,62.509,62.52,62.497,62.52,14400000.0
2009-07-27 16:06:00,62.535,62.568,62.535,62.568,16000000.0
2009-07-27 16:07:00,62.563,62.563,62.542,62.542,11200000.0
2009-07-27 16:08:00,62.559,62.56,62.548,62.548,11200000.0
2009-07-27 16:09:00,62.542,62.542,62.527,62.532,17600000.0
2009-07-27 16:10:00,62.515,62.517,62.5,62.515,12800000.0
2009-07-27 16:11:00,62.507,62.507,62.468,62.475,11200000.0
2009-07-27 16:12:00,62.428,62.428,62.378,62.378,9600000.0
2009-07-27 16:13:00,62.343,62.343,62.32,62.329,11200000.0
2009-07-27 16:14:00,62.369,62.369,62.351,62.351,14400000.0
2009-07-27 16:15:00,62.353,62.383,62.353,62.383,11200000.0
2009-07-27 16:16:00,62.386,62.395,62.372,62.395,11200000.0
2009-07-27 16:17:00,62.412,62.457,62.412,62.431,17600000.0
2009-07-27 16:18:00,62.436,62.436,62.414,62.415,13200000.0
2009-07-27 16:19:00,62.427,62.436,62.413,62.413,11200000.0
2009-07-27 16:20:00,62.386,62.401,62.376,62.395,11200000.0
2009-07-27 16:21:00,62.379,62.386,62.356,62.356,11200000.0
2009-07-27 16:22:00,62.341,62.353,62.338,62.353,11200000.0
2009-07-27 16:23:00,62.377,62.414,62.377,62.414,12800000.0
2009-07-27 16:24:00,62.406,62.41,62.387,62.387,11200000.0
2009-07-27 16:25:00,62.367,62.377,62.365,62.377,12800000.0
2009-07-27 16:26:00,62.367,62.385,62.367,62.381,12800000.0
2009-07-27 16:27:00,62.383,62.383,62.364,62.371,17600000.0
2009-07-27 16:28:00,62.361,62.363,62.355,62.361,11200000.0
2009-07-27 16:29:00,62.356,62.357,62.345,62.351,14400000.0
2009-07-27 16:30:00,62.337,62.355,62.337,62.355,14400000.0
2009-07-27 16:31:00,62.348,62.348,62.334,62.334,14400000.0
2009-07-27 16:32:00,62.338,62.338,62.311,62.321,8000000.0
2009-07-27 16:33:00,62.332,62.335,62.317,62.32,9600000.0
2009-07-27 16:34:00,62.315,62.315,62.283,62.283,17600000.0
2009-07-27 16:35:00,62.271,62.271,62.254,62.26,13200000.0
2009-07-27 16:36:00,62.262,62.262,62.247,62.26,11200000.0
2009-07-27 16:37:00,62.25,62.26,62.25,62.257,12800000.0
2009-07-27 16:38:00,62.272,62.282,62.272,62.278,14400000.0
2009-07-27 16:39:00,62.278,62.316,62.278,62.316,12800000.0
2009-07-27 16:40:00,62.313,62.313,62.284,62.284,17600000.0
2009-07-27 16:41:00,62.278,62.278,62.267,62.269,12800000.0
2009-07-27 16:42:00,62.273,62.304,62.273,62.304,11200000.0
2009-07-27 16:43:00,62.325,62.358,62.325,62.358,12800000.0
2009-07-27 16:44:00,62.378,62.378,62.341,62.341,11200000.0
2009-07-27 16:45:00,62.331,62.362,62.331,62.357,11200000.0
2009-07-27 16:46:00,62.355,62.367,62.342,62.367,14400000.0
2009-07-27 16:47:00,62.378,62.378,62.366,62.376,18000000.0
2009-07-27 16:48:00,62.383,62.413,62.383,62.413,11200000.0
2009-07-27 16:49:00,62.434,62.442,62.434,62.44,12800000.0
2009-07-27 16:50:00,62.422,62.425,62.403,62.403,17600000.0
2009-07-27 16:51:00,62.403,62.406,62.342,62.342,11200000.0
2009-07-27 16:52:00,62.392,62.408,62.389,62.408,17600000.0
2009-07-27 16:53:00,62.411,62.411,62.399,62.399,17600000.0
2009-07-27 16:54:00,62.399,62.413,62.398,62.413,11200000.0
2009-07-27 16:55:00,62.419,62.419,62.376,62.376,14400000.0
2009-07-27 16:56:00,62.366,62.366,62.338,62.34,12800000.0
2009-07-27 16:57:00,62.355,62.358,62.349,62.354,16000000.0
2009-07-27 16:58:00,62.386,62.409,62.386,62.4,12800000.0
2009-07-27 16:59:00,62.386,62.459,62.386,62.459,12800000.0
2009-07-27 17:00:00,62.453,62.453,62.438,62.442,11200000.0
2009-07-27 17:01:00,62.455,62.461,62.364,62.46,12800000.0
2009-07-27 17:02:00,62.463,62.472,62.462,62.472,16000000.0
2009-07-27 17:03:00,62.485,62.485,62.462,62.462,8000000.0
2009-07-27 17:04:00,62.472,62.477,62.463,62.475,11200000.0
2009-07-27 17:05:00,62.475,62.475,62.457,62.457,17600000.0
2009-07-27 17:06:00,62.457,62.476,62.453,62.476,11200000.0
2009-07-27 17:07:00,62.478,62.487,62.477,62.487,11200000.0
2009-07-27 17:08:00,62.5,62.509,62.5,62.5,17600000.0
2009-07-27 17:09:00,62.49,62.49,62.477,62.481,8000000.0
2009-07-27 17:10:00,62.476,62.476,62.463,62.463,11200000.0
2009-07-27 17:11:00,62.495,62.502,62.494,62.498,12800000.0
2009-07-27 17:12:00,62.501,62.501,62.479,62.499,12800000.0
2009-07-27 17:13:00,62.503,62.537,62.503,62.53,12800000.0
2009-07-27 17:14:00,62.493,62.513,62.493,62.513,12800000.0
2009-07-27 17:15:00,62.517,62.519,62.502,62.504,12800000.0
2009-07-27 17:16:00,62.519,62.538,62.519,62.538,11200000.0
2009-07-27 17:17:00,62.543,62.546,62.524,62.546,11200000.0
2009-07-27 17:18:00,62.543,62.543,62.534,62.537,9600000.0
2009-07-27 17:19:00,62.513,62.516,62.511,62.514,8000000.0
2009-07-27 17:20:00,62.516,62.546,62.516,62.546,11200000.0
2009-07-27 17:21:00,62.567,62.579,62.56,62.575,12800000.0
2009-07-27 17:22:00,62.569,62.586,62.496,62.586,11200000.0
2009-07-27 17:23:00,62.59,62.59,62.584,62.585,8000000.0
2009-07-27 17:24:00,62.559,62.559,62.547,62.55,11200000.0
2009-07-27 17:25:00,62.551,62.551,62.536,62.539,11200000.0
2009-07-27 17:26:00,62.533,62.533,62.503,62.503,11200000.0
2009-07-27 17:27:00,62.534,62.534,62.512,62.512,17600000.0
2009-07-27 17:28:00,62.522,62.522,62.506,62.517,12800000.0
2009-07-27 17:29:00,62.502,62.514,62.498,62.498,12800000.0
2009-07-27 17:30:00,62.499,62.502,62.47,62.47,11200000.0
2009-07-27 17:31:00,62.472,62.494,62.472,62.494,12800000.0
2009-07-27 17:32:00,62.504,62.504,62.494,62.499,11200000.0
2009-07-27 17:33:00,62.528,62.528,62.518,62.518,12800000.0
2009-07-27 17:34:00,62.521,62.525,62.505,62.519,11200000.0
2009-07-27 17:35:00,62.525,62.525,62.489,62.489,12800000.0
2009-07-27 17:36:00,62.469,62.478,62.464,62.474,11200000.0
2009-07-27 17:37:00,62.462,62.462,62.425,62.425,9600000.0
2009-07-27 17:38:00,62.429,62.429,62.415,62.421,8000000.0
2009-07-27 17:39:00,62.417,62.427,62.414,62.42,17600000.0
2009-07-27 17:40:00,62.421,62.437,62.421,62.437,11200000.0
2009-07-27 17:41:00,62.421,62.432,62.414,62.431,11600000.0
2009-07-27 17:42:00,62.425,62.431,62.42,62.428,11200000.0
2009-07-27 17:43:00,62.428,62.438,62.424,62.424,12800000.0
2009-07-27 17:44:00,62.437,62.456,62.437,62.453,12800000.0
2009-07-27 17:45:00,62.461,62.467,62.461,62.466,11200000.0
2009-07-27 17:46:00,62.489,62.49,62.48,62.485,12800000.0
2009-07-27 17:47:00,62.474,62.474,62.457,62.462,12800000.0
2009-07-27 17:48:00,62.467,62.471,62.456,62.464,11200000.0
2009-07-27 17:49:00,62.471,62.477,62.469,62.469,11200000.0
2009-07-27 17:50:00,62.452,62.453,62.44,62.453,12800000.0
2009-07-27 17:51:00,62.449,62.458,62.427,62.427,11200000.0
2009-07-27 17:52:00,62.483,62.49,62.469,62.469,12800000.0
2009-07-27 17:53:00,62.451,62.458,62.448,62.45,17600000.0
2009-07-27 17:54:00,62.458,62.458,62.429,62.429,8000000.0
2009-07-27 17:55:00,62.449,62.449,62.431,62.432,12800000.0
2009-07-27 17:56:00,62.396,62.407,62.396,62.397,11200000.0
2009-07-27 17:57:00,62.412,62.416,62.402,62.403,16000000.0
2009-07-27 17:58:00,62.397,62.406,62.396,62.406,12800000.0
2009-07-27 17:59:00,62.397,62.401,62.384,62.401,11200000.0
2009-07-27 18:00:00,62.384,62.385,62.366,62.366,17600000.0
2009-07-27 18:01:00,62.341,62.36,62.265,62.348,17600000.0
2009-07-27 18:02:00,62.354,62.365,62.354,62.362,8000000.0
2009-07-27 18:03:00,62.363,62.366,62.359,62.36,12800000.0
2009-07-27 18:04:00,62.37,62.406,62.37,62.406,11200000.0
2009-07-27 18:05:00,62.415,62.43,62.415,62.42,17600000.0
2009-07-27 18:06:00,62.422,62.422,62.398,62.398,12800000.0
2009-07-27 18:07:00,62.396,62.396,62.379,62.394,11200000.0
2009-07-27 18:08:00,62.42,62.427,62.418,62.424,16000000.0
2009-07-27 18:09:00,62.426,62.433,62.426,62.428,8000000.0
2009-07-27 18:10:00,62.442,62.469,62.442,62.469,12800000.0
2009-07-27 18:11:00,62.471,62.476,62.464,62.473,11600000.0
2009-07-27 18:12:00,62.462,62.466,62.454,62.466,13200000.0
2009-07-27 18:13:00,62.448,62.463,62.448,62.456,11200000.0
2009-07-27 18:14:00,62.449,62.454,62.443,62.454,12800000.0
2009-07-27 18:15:00,62.441,62.461,62.441,62.455,8000000.0
2009-07-27 18:16:00,62.493,62.508,62.493,62.503,12800000.0
2009-07-27 18:17:00,62.497,62.497,62.48,62.495,11200000.0
2009-07-27 18:18:00,62.495,62.497,62.491,62.493,11200000.0
2009-07-27 18:19:00,62.49,62.505,62.49,62.491,16000000.0
2009-07-27 18:20:00,62.5,62.5,62.489,62.489,12800000.0
2009-07-27 18:21:00,62.496,62.503,62.491,62.501,11200000.0
2009-07-27 18:22:00,62.5,62.503,62.437,62.497,16000000.0
2009-07-27 18:23:00,62.5,62.509,62.489,62.506,16000000.0
2009-07-27 18:24:00,62.508,62.513,62.503,62.503,12800000.0
2009-07-27 18:25:00,62.509,62.509,62.484,62.484,11200000.0
2009-07-27 18:26:00,62.473,62.482,62.472,62.48,12800000.0
2009-07-27 18:27:00,62.461,62.472,62.437,62.449,14400000.0
2009-07-27 18:28:00,62.451,62.453,62.446,62.446,9600000.0
2009-07-27 18:29:00,62.441,62.445,62.431,62.436,12800000.0
2009-07-27 18:30:00,62.45,62.455,62.446,62.455,11200000.0
2009-07-27 18:31:00,62.473,62.488,62.473,62.484,12800000.0
2009-07-27 18:32:00,62.494,62.495,62.482,62.482,11200000.0
2009-07-27 18:33:00,62.486,62.492,62.476,62.479,11200000.0
2009-07-27 18:34:00,62.479,62.495,62.479,62.495,12800000.0
2009-07-27 18:35:00,62.486,62.489,62.477,62.483,12800000.0
2009-07-27 18:36:00,62.481,62.481,62.469,62.469,12800000.0
2009-07-27 18:37:00,62.465,62.481,62.465,62.481,17600000.0
2009-07-27 18:38:00,62.466,62.47,62.46,62.461,11200000.0
2009-07-27 18:39:00,62.481,62.481,62.465,62.474,16000000.0
2009-07-27 18:40:00,62.482,62.491,62.472,62.472,12800000.0
2009-07-27 18:41:00,62.445,62.445,62.4,62.4,14400000.0
2009-07-27 18:42:00,62.4,62.41,62.398,62.407,11200000.0
2009-07-27 18:43:00,62.399,62.411,62.399,62.409,12800000.0
2009-07-27 18:44:00,62.398,62.398,62.38,62.38,11200000.0
2009-07-27 18:45:00,62.383,62.401,62.383,62.401,11200000.0
2009-07-27 18:46:00,62.387,62.388,62.374,62.374,11200000.0
2009-07-27 18:47:00,62.361,62.364,62.347,62.347,12800000.0
2009-07-27 18:48:00,62.37,62.372,62.361,62.372,12800000.0
2009-07-27 18:49:00,62.377,62.387,62.377,62.387,12800000.0
2009-07-27 18:50:00,62.389,62.417,62.389,62.417,17600000.0
2009-07-27 18:51:00,62.444,62.452,62.44,62.452,12800000.0
2009-07-27 18:52:00,62.455,62.462,62.453,62.462,9600000.0
2009-07-27 18:53:00,62.46,62.464,62.447,62.454,12800000.0
2009-07-27 18:54:00,62.444,62.456,62.432,62.432,11200000.0
2009-07-27 18:55:00,62.408,62.418,62.402,62.415,11200000.0
2009-07-27 18:56:00,62.422,62.433,62.411,62.433,16000000.0
2009-07-27 18:57:00,62.429,62.437,62.426,62.436,11200000.0
2009-07-27 18:58:00,62.424,62.434,62.424,62.433,11200000.0
2009-07-27 18:59:00,62.436,62.441,62.434,62.434,17600000.0
2009-07-27 19:00:00,62.43,62.43,62.421,62.429,12800000.0
2009-07-27 19:01:00,62.424,62.429,62.416,62.416,12800000.0
2009-07-27 19:02:00,62.43,62.439,62.43,62.433,11200000.0
2009-07-27 19:03:00,62.44,62.44,62.43,62.436,12800000.0
2009-07-27 19:04:00,62.435,62.453,62.435,62.453,16000000.0
2009-07-27 19:05:00,62.454,62.456,62.442,62.442,14400000.0
2009-07-27 19:06:00,62.446,62.446,62.432,62.432,16000000.0
2009-07-27 19:07:00,62.443,62.447,62.436,62.444,11200000.0
2009-07-27 19:08:00,62.439,62.439,62.426,62.429,17600000.0
2009-07-27 19:09:00,62.418,62.431,62.416,62.43,12800000.0
2009-07-27 19:10:00,62.429,62.435,62.417,62.435,18000000.0
2009-07-27 19:11:00,62.428,62.428,62.414,62.425,12800000.0
2009-07-27 19:12:00,62.42,62.429,62.417,62.418,11200000.0
2009-07-27 19:13:00,62.403,62.403,62.378,62.378,11200000.0
2009-07-27 19:14:00,62.376,62.395,62.376,62.39,16400000.0
2009-07-27 19:15:00,62.395,62.401,62.395,62.398,12800000.0
2009-07-27 19:16:00,62.393,62.399,62.386,62.388,12800000.0
2009-07-27 19:17:00,62.386,62.386,62.379,62.38,12800000.0
2009-07-27 19:18:00,62.373,62.373,62.366,62.367,17600000.0
2009-07-27 19:19:00,62.376,62.384,62.368,62.372,16000000.0
2009-07-27 19:20:00,62.361,62.373,62.332,62.332,16000000.0
2009-07-27 19:21:00,62.322,62.328,62.315,62.327,16000000.0
2009-07-27 19:22:00,62.322,62.324,62.312,62.312,11200000.0
2009-07-27 19:23:00,62.299,62.299,62.283,62.283,17600000.0
2009-07-27 19:24:00,62.285,62.293,62.28,62.29,17600000.0
2009-07-27 19:25:00,62.282,62.289,62.28,62.28,17600000.0
2009-07-27 19:26:00,62.262,62.27,62.262,62.27,11200000.0
2009-07-27 19:27:00,62.27,62.279,62.257,62.257,11200000.0
2009-07-27 19:28:00,62.269,62.275,62.268,62.268,12800000.0
2009-07-27 19:29:00,62.277,62.277,62.258,62.258,11200000.0
2009-07-27 19:30:00,62.262,62.265,62.261,62.263,14400000.0
2009-07-27 19:31:00,62.256,62.261,62.25,62.254,17600000.0
2009-07-27 19:32:00,62.237,62.254,62.237,62.254,12800000.0
2009-07-27 19:33:00,62.26,62.269,62.259,62.269,12800000.0
2009-07-27 19:34:00,62.266,62.266,62.256,62.256,9600000.0
2009-07-27 19:35:00,62.242,62.263,62.242,62.263,17600000.0
2009-07-27 19:36:00,62.259,62.267,62.258,62.259,11200000.0
2009-07-27 19:37:00,62.272,62.28,62.269,62.279,11200000.0
2009-07-27 19:38:00,62.264,62.288,62.264,62.288,9600000.0
2009-07-27 19:39:00,62.293,62.311,62.293,62.311,11200000.0
2009-07-27 19:40:00,62.312,62.334,62.311,62.334,14400000.0
2009-07-27 19:41:00,62.332,62.332,62.326,62.33,12800000.0
2009-07-27 19:42:00,62.325,62.327,62.317,62.323,12800000.0
2009-07-27 19:43:00,62.3,62.3,62.286,62.286,11200000.0
2009-07-27 19:44:00,62.293,62.3,62.282,62.296,16000000.0
2009-07-27 19:45:00,62.294,62.3,62.283,62.3,11200000.0
2009-07-27 19:46:00,62.307,62.31,62.302,62.302,8000000.0
2009-07-27 19:47:00,62.307,62.323,62.301,62.311,16000000.0
2009-07-27 19:48:00,62.32,62.321,62.311,62.318,11200000.0
2009-07-27 19:49:00,62.314,62.324,62.304,62.321,12800000.0
2009-07-27 19:50:00,62.336,62.342,62.324,62.324,12800000.0
2009-07-27 19:51:00,62.328,62.333,62.321,62.328,12800000.0
2009-07-27 19:52:00,62.334,62.335,62.328,62.333,11200000.0
2009-07-27 19:53:00,62.322,62.33,62.316,62.323,17600000.0
2009-07-27 19:54:00,62.331,62.333,62.326,62.332,14400000.0
2009-07-27 19:55:00,62.329,62.331,62.317,62.331,11200000.0
2009-07-27 19:56:00,62.343,62.356,62.342,62.356,11200000.0
2009-07-27 19:57:00,62.365,62.365,62.346,62.361,12800000.0
2009-07-27 19:58:00,62.36,62.36,62.354,62.36,8000000.0
2009-07-27 19:59:00,62.339,62.366,62.339,62.366,14400000.0
2009-07-27 20:00:00,62.377,62.38,62.373,62.375,12800000.0
2009-07-27 20:01:00,62.376,62.381,62.372,62.372,11200000.0
2009-07-27 20:02:00,62.373,62.377,62.369,62.369,9600000.0
2009-07-27 20:03:00,62.381,62.381,62.37,62.37,8000000.0
2009-07-27 20:04:00,62.355,62.358,62.337,62.352,12800000.0
2009-07-27 20:05:00,62.351,62.351,62.334,62.334,12800000.0
2009-07-27 20:06:00,62.33,62.341,62.323,62.341,12800000.0
2009-07-27 20:07:00,62.35,62.363,62.348,62.354,16000000.0
2009-07-27 20:08:00,62.331,62.362,62.331,62.344,12800000.0
2009-07-27 20:09:00,62.368,62.384,62.368,62.384,8000000.0
2009-07-27 20:10:00,62.387,62.403,62.387,62.392,17600000.0
2009-07-27 20:11:00,62.38,62.383,62.367,62.371,16400000.0
2009-07-27 20:12:00,62.38,62.397,62.38,62.39,14400000.0
2009-07-27 20:13:00,62.399,62.404,62.394,62.397,11200000.0
2009-07-27 20:14:00,62.398,62.398,62.392,62.397,8000000.0
2009-07-27 20:15:00,62.387,62.387,62.367,62.371,11200000.0
2009-07-27 20:16:00,62.38,62.381,62.371,62.371,12800000.0
2009-07-27 20:17:00,62.373,62.377,62.371,62.377,12800000.0
2009-07-27 20:18:00,62.377,62.388,62.377,62.378,12800000.0
2009-07-27 20:19:00,62.378,62.391,62.378,62.39,11200000.0
2009-07-27 20:20:00,62.393,62.395,62.387,62.388,11200000.0
2009-07-27 20:21:00,62.382,62.384,62.377,62.384,11600000.0
2009-07-27 20:22:00,62.382,62.386,62.376,62.378,11200000.0
2009-07-27 20:23:00,62.363,62.363,62.355,62.36,8000000.0
2009-07-27 20:24:00,62.38,62.387,62.375,62.38,16400000.0
2009-07-27 20:25:00,62.358,62.371,62.354,62.369,12800000.0
2009-07-27 20:26:00,62.341,62.369,62.341,62.348,17600000.0
2009-07-27 20:27:00,62.373,62.379,62.373,62.379,12800000.0
2009-07-27 20:28:00,62.375,62.379,62.369,62.369,17600000.0
2009-07-27 20:29:00,62.38,62.391,62.374,62.374,12800000.0
2009-07-27 20:30:00,62.377,62.385,62.37,62.379,14400000.0
2009-07-27 20:31:00,62.359,62.367,62.352,62.352,14400000.0
2009-07-27 20:32:00,62.361,62.366,62.36,62.361,8000000.0
2009-07-27 20:33:00,62.346,62.358,62.339,62.356,16000000.0
2009-07-27 20:34:00,62.36,62.361,62.348,62.355,10000000.0
2009-07-27 20:35:00,62.342,62.371,62.342,62.371,16000000.0
2009-07-27 20:36:00,62.368,62.373,62.368,62.371,11200000.0
2009-07-27 20:37:00,62.362,62.366,62.36,62.36,8000000.0
2009-07-27 20:38:00,62.355,62.358,62.352,62.356,12800000.0
2009-07-27 20:39:00,62.352,62.36,62.35,62.36,8000000.0
2009-07-27 20:40:00,62.355,62.359,62.351,62.356,12800000.0
2009-07-27 20:41:00,62.356,62.362,62.355,62.355,11200000.0
2009-07-27 20:42:00,62.364,62.379,62.364,62.379,12800000.0
2009-07-27 20:43:00,62.376,62.377,62.368,62.377,8000000.0
2009-07-27 20:44:00,62.39,62.414,62.39,62.411,11200000.0
2009-07-27 20:45:00,62.396,62.396,62.373,62.387,8000000.0
2009-07-27 20:46:00,62.409,62.412,62.408,62.412,9600000.0
2009-07-27 20:47:00,62.412,62.412,62.384,62.384,11200000.0
2009-07-27 20:48:00,62.396,62.405,62.394,62.405,12800000.0
2009-07-27 20:49:00,62.406,62.422,62.406,62.422,11200000.0
2009-07-27 20:50:00,62.408,62.408,62.396,62.398,12800000.0
2009-07-27 20:51:00,62.396,62.399,62.389,62.391,11600000.0
2009-07-27 20:52:00,62.376,62.396,62.376,62.395,11000000.0
2009-07-27 20:53:00,62.404,62.404,62.395,62.395,12800000.0
2009-07-27 20:54:00,62.399,62.423,62.392,62.423,11200000.0
2009-07-27 20:55:00,62.421,62.423,62.418,62.42,12800000.0
2009-07-27 20:56:00,62.399,62.415,62.399,62.412,12800000.0
2009-07-27 20:57:00,62.402,62.414,62.402,62.402,11200000.0
2009-07-27 20:58:00,62.422,62.432,62.418,62.43,17600000.0
2009-07-27 20:59:00,62.418,62.431,62.342,62.431,14400000.0
2009-07-27 21:00:00,62.438,62.446,62.423,62.435,12800000.0
2009-07-27 21:01:00,62.446,62.467,62.444,62.465,17600000.0
2009-07-27 21:02:00,62.464,62.468,62.455,62.468,11200000.0
2009-07-27 21:03:00,62.467,62.467,62.447,62.447,12800000.0
2009-07-27 21:04:00,62.432,62.433,62.42,62.426,11200000.0
2009-07-27 21:05:00,62.422,62.422,62.413,62.417,14400000.0
2009-07-27 21:06:00,62.421,62.421,62.411,62.413,8400000.0
2009-07-27 21:07:00,62.402,62.412,62.399,62.412,12800000.0
2009-07-27 21:08:00,62.406,62.406,62.394,62.394,12800000.0
2009-07-27 21:09:00,62.38,62.389,62.377,62.389,12800000.0
2009-07-27 21:10:00,62.358,62.385,62.358,62.377,12800000.0
2009-07-27 21:11:00,62.39,62.39,62.371,62.379,12800000.0
2009-07-27 21:12:00,62.38,62.383,62.371,62.381,13200000.0
2009-07-27 21:13:00,62.357,62.378,62.357,62.378,11200000.0
2009-07-27 21:14:00,62.386,62.411,62.386,62.396,17600000.0
2009-07-27 21:15:00,62.412,62.421,62.402,62.41,17600000.0
2009-07-27 21:16:00,62.425,62.43,62.42,62.425,12800000.0
2009-07-27 21:17:00,62.432,62.436,62.429,62.436,12800000.0
2009-07-27 21:18:00,62.405,62.423,62.405,62.418,8000000.0
2009-07-27 21:19:00,62.434,62.438,62.418,62.418,12800000.0
2009-07-27 21:20:00,62.423,62.423,62.392,62.392,9600000.0
2009-07-27 21:21:00,62.399,62.415,62.399,62.415,11200000.0
2009-07-27 21:22:00,62.419,62.423,62.409,62.423,12800000.0
2009-07-27 21:23:00,62.419,62.421,62.408,62.408,8000000.0
2009-07-27 21:24:00,62.43,62.43,62.417,62.423,12800000.0
2009-07-27 21:25:00,62.433,62.443,62.424,62.437,11200000.0
2009-07-27 21:26:00,62.44,62.452,62.431,62.434,17600000.0
2009-07-27 21:27:00,62.431,62.435,62.427,62.434,11200000.0
2009-07-27 21:28:00,62.436,62.444,62.435,62.444,12800000.0
2009-07-27 21:29:00,62.423,62.449,62.423,62.432,12800000.0
2009-07-27 21:30:00,62.437,62.437,62.427,62.434,12800000.0
2009-07-27 21:31:00,62.433,62.442,62.43,62.442,11200000.0
2009-07-27 21:32:00,62.428,62.446,62.428,62.441,11200000.0
2009-07-27 21:33:00,62.439,62.443,62.433,62.44,11200000.0
2009-07-27 21:34:00,62.413,62.437,62.413,62.437,11200000.0
2009-07-27 21:35:00,62.435,62.436,62.425,62.425,11200000.0
2009-07-27 21:36:00,62.406,62.43,62.406,62.43,17600000.0
2009-07-27 21:37:00,62.423,62.423,62.394,62.394,12800000.0
2009-07-27 21:38:00,62.391,62.414,62.391,62.414,12800000.0
2009-07-27 21:39:00,62.401,62.402,62.385,62.388,12800000.0
2009-07-27 21:40:00,62.384,62.385,62.379,62.385,9600000.0
2009-07-27 21:41:00,62.386,62.39,62.374,62.39,14400000.0
2009-07-27 21:42:00,62.409,62.416,62.405,62.416,9600000.0
2009-07-27 21:43:00,62.384,62.403,62.378,62.4,17600000.0
2009-07-27 21:44:00,62.372,62.4,62.362,62.373,14400000.0
2009-07-27 21:45:00,62.379,62.404,62.379,62.383,14400000.0
2009-07-27 21:46:00,62.389,62.393,62.389,62.393,8000000.0
2009-07-27 21:47:00,62.386,62.386,62.378,62.378,12800000.0
2009-07-27 21:48:00,62.371,62.386,62.368,62.386,12800000.0
2009-07-27 21:49:00,62.383,62.408,62.383,62.408,14400000.0
2009-07-27 21:50:00,62.415,62.436,62.41,62.436,11200000.0
2009-07-27 21:51:00,62.457,62.464,62.363,62.444,12800000.0
2009-07-27 21:52:00,62.455,62.468,62.455,62.468,12800000.0
2009-07-27 21:53:00,62.474,62.474,62.459,62.459,17600000.0
2009-07-27 21:54:00,62.455,62.469,62.451,62.453,14400000.0
2009-07-27 21:55:00,62.454,62.465,62.454,62.465,11200000.0
2009-07-27 21:56:00,62.471,62.474,62.468,62.468,12800000.0
2009-07-27 21:57:00,62.459,62.479,62.459,62.463,12800000.0
2009-07-27 21:58:00,62.436,62.459,62.429,62.448,16000000.0
2009-07-27 21:59:00,62.448,62.459,62.441,62.445,14800000.0
2009-07-27 22:00:00,62.435,62.44,62.427,62.433,12800000.0
2009-07-27 22:01:00,62.409,62.417,62.399,62.415,12800000.0
2009-07-27 22:02:00,62.396,62.422,62.396,62.405,12800000.0
2009-07-27 22:03:00,62.427,62.463,62.425,62.463,11200000.0
2009-07-27 22:04:00,62.404,62.472,62.404,62.471,11200000.0
2009-07-27 22:05:00,62.472,62.487,62.471,62.482,17600000.0
2009-07-27 22:06:00,62.478,62.482,62.474,62.474,17600000.0
2009-07-27 22:07:00,62.478,62.483,62.469,62.475,12800000.0
2009-07-27 22:08:00,62.445,62.468,62.445,62.468,11200000.0
2009-07-27 22:09:00,62.464,62.479,62.464,62.479,11200000.0
2009-07-27 22:10:00,62.485,62.492,62.479,62.479,17600000.0
2009-07-27 22:11:00,62.475,62.476,62.45,62.45,14400000.0
2009-07-27 22:12:00,62.478,62.482,62.463,62.473,11200000.0
2009-07-27 22:13:00,62.464,62.468,62.463,62.468,16000000.0
2009-07-27 22:14:00,62.477,62.477,62.47,62.471,16000000.0
2009-07-27 22:15:00,62.478,62.482,62.476,62.481,12800000.0
2009-07-27 22:16:00,62.483,62.492,62.479,62.492,12800000.0
2009-07-27 22:17:00,62.482,62.493,62.482,62.487,11200000.0
2009-07-27 22:18:00,62.46,62.471,62.46,62.471,12800000.0
2009-07-27 22:19:00,62.491,62.492,62.485,62.487,14400000.0
2009-07-27 22:20:00,62.482,62.482,62.473,62.48,11200000.0
2009-07-27 22:21:00,62.455,62.455,62.443,62.452,12800000.0
2009-07-27 22:22:00,62.479,62.481,62.475,62.476,11200000.0
2009-07-27 22:23:00,62.482,62.488,62.478,62.486,12800000.0
2009-07-27 22:24:00,62.455,62.48,62.455,62.48,12800000.0
2009-07-27 22:25:00,62.488,62.488,62.464,62.465,17600000.0
2009-07-27 22:26:00,62.5,62.513,62.5,62.513,11200000.0
2009-07-27 22:27:00,62.514,62.515,62.503,62.509,17600000.0
2009-07-27 22:28:00,62.516,62.519,62.505,62.505,17600000.0
2009-07-27 22:29:00,62.51,62.517,62.505,62.517,9600000.0
2009-07-27 22:30:00,62.5,62.515,62.5,62.506,12800000.0
2009-07-27 22:31:00,62.498,62.506,62.49,62.49,11200000.0
2009-07-27 22:32:00,62.497,62.513,62.497,62.503,12800000.0
2009-07-27 22:33:00,62.515,62.521,62.511,62.519,12800000.0
2009-07-27 22:34:00,62.493,62.493,62.488,62.493,9600000.0
2009-07-27 22:35:00,62.508,62.519,62.503,62.519,11200000.0
2009-07-27 22:36:00,62.487,62.508,62.487,62.507,12800000.0
2009-07-27 22:37:00,62.517,62.517,62.505,62.512,16000000.0
2009-07-27 22:38:00,62.485,62.512,62.48,62.487,17600000.0
2009-07-27 22:39:00,62.501,62.505,62.485,62.485,11200000.0
2009-07-27 22:40:00,62.497,62.507,62.497,62.497,9600000.0
2009-07-27 22:41:00,62.489,62.504,62.48,62.504,12800000.0
2009-07-27 22:42:00,62.489,62.504,62.489,62.497,11200000.0
2009-07-27 22:43:00,62.499,62.499,62.493,62.498,11200000.0
2009-07-27 22:44:00,62.506,62.506,62.48,62.495,16000000.0
2009-07-27 22:45:00,62.477,62.488,62.463,62.463,12800000.0
2009-07-27 22:46:00,62.485,62.491,62.483,62.484,12800000.0
2009-07-27 22:47:00,62.484,62.486,62.469,62.469,12800000.0
2009-07-27 22:48:00,62.485,62.497,62.481,62.481,12800000.0
2009-07-27 22:49:00,62.492,62.493,62.486,62.492,11200000.0
2009-07-27 22:50:00,62.452,62.482,62.452,62.482,11200000.0
2009-07-27 22:51:00,62.471,62.483,62.458,62.458,12800000.0
2009-07-27 22:52:00,62.483,62.492,62.473,62.492,14400000.0
2009-07-27 22:53:00,62.487,62.487,62.476,62.48,11200000.0
2009-07-27 22:54:00,62.452,62.465,62.452,62.464,11200000.0
2009-07-27 22:55:00,62.45,62.467,62.45,62.455,12800000.0
2009-07-27 22:56:00,62.478,62.48,62.464,62.472,12800000.0
2009-07-27 22:57:00,62.453,62.472,62.453,62.472,11200000.0
2009-07-27 22:58:00,62.448,62.462,62.448,62.461,14400000.0
2009-07-27 22:59:00,62.458,62.464,62.441,62.464,11200000.0
2009-07-27 23:00:00,62.463,62.468,62.455,62.455,12800000.0
2009-07-27 23:01:00,62.445,62.456,62.445,62.449,11200000.0
2009-07-27 23:02:00,62.447,62.466,62.447,62.448,13200000.0
2009-07-27 23:03:00,62.453,62.469,62.444,62.445,17600000.0
2009-07-27 23:04:00,62.441,62.449,62.436,62.446,11200000.0
2009-07-27 23:05:00,62.455,62.474,62.443,62.474,11200000.0
2009-07-27 23:06:00,62.473,62.477,62.464,62.464,17600000.0
2009-07-27 23:07:00,62.477,62.485,62.47,62.47,12800000.0
2009-07-27 23:08:00,62.466,62.482,62.466,62.468,11200000.0
2009-07-27 23:09:00,62.475,62.475,62.47,62.472,11200000.0
2009-07-27 23:10:00,62.464,62.474,62.464,62.474,16000000.0
2009-07-27 23:11:00,62.485,62.492,62.48,62.486,17600000.0
2009-07-27 23:12:00,62.479,62.489,62.479,62.489,8000000.0
2009-07-27 23:13:00,62.495,62.498,62.492,62.492,8000000.0
2009-07-27 23:14:00,62.472,62.472,62.468,62.472,8000000.0
2009-07-27 23:15:00,62.487,62.49,62.485,62.486,12800000.0
2009-07-27 23:16:00,62.486,62.494,62.484,62.494,12800000.0
2009-07-27 23:17:00,62.491,62.498,62.485,62.498,17600000.0
2009-07-27 23:18:00,62.47,62.473,62.47,62.473,8000000.0
2009-07-27 23:19:00,62.494,62.494,62.475,62.475,12800000.0
2009-07-27 23:20:00,62.478,62.49,62.472,62.482,13200000.0
2009-07-27 23:21:00,62.49,62.504,62.49,62.493,13200000.0
2009-07-27 23:22:00,62.475,62.509,62.475,62.509,12800000.0
2009-07-27 23:23:00,62.513,62.515,62.5,62.5,11200000.0
2009-07-27 23:24:00,62.481,62.512,62.481,62.498,12800000.0
2009-07-27 23:25:00,62.505,62.511,62.42,62.511,11200000.0
2009-07-27 23:26:00,62.496,62.516,62.496,62.515,16000000.0
2009-07-27 23:27:00,62.529,62.538,62.519,62.538,16000000.0
2009-07-27 23:28:00,62.54,62.54,62.523,62.532,12800000.0
2009-07-27 23:29:00,62.516,62.517,62.501,62.501,11200000.0
2009-07-27 23:30:00,62.518,62.518,62.508,62.516,12800000.0
2009-07-27 23:31:00,62.512,62.524,62.511,62.524,11200000.0
2009-07-27 23:32:00,62.523,62.523,62.507,62.515,17600000.0
2009-07-27 23:33:00,62.508,62.517,62.508,62.517,12800000.0
2009-07-27 23:34:00,62.516,62.519,62.508,62.512,14800000.0
2009-07-27 23:35:00,62.501,62.504,62.49,62.504,12800000.0
2009-07-27 23:36:00,62.474,62.503,62.474,62.503,12800000.0
2009-07-27 23:37:00,62.516,62.521,62.507,62.508,16000000.0
2009-07-27 23:38:00,62.511,62.521,62.511,62.521,11200000.0
2009-07-27 23:39:00,62.489,62.501,62.489,62.501,12800000.0
2009-07-27 23:40:00,62.479,62.512,62.479,62.506,12800000.0
2009-07-27 23:41:00,62.519,62.52,62.513,62.519,14400000.0
2009-07-27 23:42:00,62.52,62.53,62.518,62.53,14400000.0
2009-07-27 23:43:00,62.523,62.532,62.512,62.532,11200000.0
2009-07-27 23:44:00,62.502,62.515,62.502,62.503,12800000.0
2009-07-27 23:45:00,62.48,62.492,62.48,62.488,16000000.0
2009-07-27 23:46:00,62.511,62.511,62.498,62.502,11200000.0
2009-07-27 23:47:00,62.497,62.499,62.494,62.494,8000000.0
2009-07-27 23:48:00,62.52,62.52,62.509,62.515,8000000.0
2009-07-27 23:49:00,62.504,62.513,62.497,62.513,17600000.0
2009-07-27 23:50:00,62.487,62.505,62.487,62.505,11200000.0
2009-07-27 23:51:00,62.525,62.525,62.515,62.524,12800000.0
2009-07-27 23:52:00,62.524,62.542,62.518,62.542,14400000.0
2009-07-27 23:53:00,62.539,62.545,62.536,62.536,14400000.0
2009-07-27 23:54:00,62.532,62.532,62.526,62.531,11200000.0
2009-07-27 23:55:00,62.544,62.568,62.544,62.549,12800000.0
2009-07-27 23:56:00,62.549,62.55,62.54,62.542,12800000.0
2009-07-27 23:57:00,62.508,62.529,62.504,62.518,12800000.0
2009-07-27 23:58:00,62.542,62.542,62.53,62.536,11200000.0
2009-07-27 23:59:00,62.536,62.554,62.534,62.542,14400000.0
2009-07-28 00:00:00,62.53,62.532,62.52,62.53,12800000.0
2009-07-28 00:01:00,62.53,62.53,62.517,62.52,11200000.0
2009-07-28 00:02:00,62.514,62.522,62.509,62.509,12800000.0
2009-07-28 00:03:00,62.513,62.518,62.509,62.514,11200000.0
2009-07-28 00:04:00,62.508,62.511,62.495,62.511,14400000.0
2009-07-28 00:05:00,62.503,62.511,62.485,62.505,12800000.0
2009-07-28 00:06:00,62.504,62.504,62.476,62.476,11200000.0
2009-07-28 00:07:00,62.468,62.493,62.468,62.493,16000000.0
2009-07-28 00:08:00,62.506,62.506,62.494,62.494,12800000.0
2009-07-28 00:09:00,62.498,62.503,62.491,62.502,12800000.0
2009-07-28 00:10:00,62.511,62.513,62.502,62.513,12800000.0
2009-07-28 00:11:00,62.505,62.521,62.505,62.521,11200000.0
2009-07-28 00:12:00,62.515,62.523,62.515,62.522,11200000.0
2009-07-28 00:13:00,62.524,62.53,62.513,62.522,12800000.0
2009-07-28 00:14:00,62.519,62.527,62.519,62.523,11600000.0
2009-07-28 00:15:00,62.516,62.516,62.494,62.494,11200000.0
2009-07-28 00:16:00,62.513,62.526,62.513,62.52,8000000.0
2009-07-28 00:17:00,62.512,62.525,62.511,62.525,12800000.0
2009-07-28 00:18:00,62.517,62.52,62.508,62.509,11200000.0
2009-07-28 00:19:00,62.503,62.509,62.503,62.505,11200000.0
2009-07-28 00:20:00,62.492,62.502,62.438,62.496,14400000.0
2009-07-28 00:21:00,62.488,62.504,62.485,62.503,11200000.0
2009-07-28 00:22:00,62.503,62.508,62.497,62.505,17600000.0
2009-07-28 00:23:00,62.475,62.479,62.469,62.47,12800000.0
2009-07-28 00:24:00,62.504,62.513,62.504,62.504,17600000.0
2009-07-28 00:25:00,62.51,62.517,62.5,62.517,11200000.0
2009-07-28 00:26:00,62.51,62.52,62.51,62.52,11200000.0
2009-07-28 00:27:00,62.52,62.524,62.506,62.506,12800000.0
2009-07-28 00:28:00,62.489,62.489,62.478,62.478,12800000.0
2009-07-28 00:29:00,62.471,62.477,62.465,62.465,14400000.0
2009-07-28 00:30:00,62.446,62.476,62.446,62.467,12800000.0
2009-07-28 00:31:00,62.483,62.485,62.476,62.483,9600000.0
2009-07-28 00:32:00,62.485,62.486,62.48,62.485,9600000.0
2009-07-28 00:33:00,62.482,62.482,62.46,62.474,11200000.0
2009-07-28 00:34:00,62.427,62.466,62.427,62.466,17600000.0
2009-07-28 00:35:00,62.449,62.455,62.445,62.445,12800000.0
2009-07-28 00:36:00,62.455,62.46,62.455,62.458,12800000.0
2009-07-28 00:37:00,62.462,62.466,62.453,62.466,14400000.0
2009-07-28 00:38:00,62.468,62.474,62.462,62.474,14400000.0
2009-07-28 00:39:00,62.442,62.449,62.441,62.449,11200000.0
2009-07-28 00:40:00,62.418,62.448,62.418,62.448,12800000.0
2009-07-28 00:41:00,62.456,62.471,62.456,62.463,11200000.0
2009-07-28 00:42:00,62.463,62.463,62.427,62.427,11200000.0
2009-07-28 00:43:00,62.399,62.399,62.374,62.386,8000000.0
2009-07-28 00:44:00,62.393,62.408,62.393,62.408,9600000.0
2009-07-28 00:45:00,62.374,62.374,62.264,62.331,16000000.0
2009-07-28 00:46:00,62.347,62.362,62.336,62.353,17600000.0
2009-07-28 00:47:00,62.347,62.357,62.34,62.357,11200000.0
2009-07-28 00:48:00,62.339,62.361,62.339,62.361,18000000.0
2009-07-28 00:49:00,62.363,62.388,62.363,62.372,16000000.0
2009-07-28 00:50:00,62.366,62.381,62.366,62.379,11200000.0
2009-07-28 00:51:00,62.39,62.392,62.383,62.385,11200000.0
2009-07-28 00:52:00,62.369,62.393,62.369,62.393,12800000.0
2009-07-28 00:53:00,62.401,62.423,62.401,62.423,16000000.0
2009-07-28 00:54:00,62.448,62.46,62.442,62.442,16000000.0
2009-07-28 00:55:00,62.433,62.438,62.426,62.432,11200000.0
2009-07-28 00:56:00,62.446,62.446,62.431,62.442,14400000.0
2009-07-28 00:57:00,62.413,62.423,62.4,62.4,18000000.0
2009-07-28 00:58:00,62.422,62.422,62.388,62.413,11200000.0
2009-07-28 00:59:00,62.426,62.426,62.413,62.413,12800000.0
2009-07-28 01:00:00,62.415,62.415,62.393,62.393,11200000.0
2009-07-28 01:01:00,62.332,62.407,62.332,62.386,11200000.0
2009-07-28 01:02:00,62.391,62.401,62.388,62.401,11200000.0
2009-07-28 01:03:00,62.395,62.406,62.392,62.393,11200000.0
2009-07-28 01:04:00,62.405,62.409,62.401,62.401,11200000.0
2009-07-28 01:05:00,62.385,62.413,62.385,62.413,12800000.0
2009-07-28 01:06:00,62.409,62.418,62.408,62.408,11200000.0
2009-07-28 01:07:00,62.419,62.435,62.419,62.435,11200000.0
2009-07-28 01:08:00,62.408,62.438,62.405,62.438,11200000.0
2009-07-28 01:09:00,62.432,62.44,62.422,62.439,12800000.0
2009-07-28 01:10:00,62.426,62.446,62.425,62.442,17600000.0
2009-07-28 01:11:00,62.35,62.468,62.35,62.426,11200000.0
2009-07-28 01:12:00,62.413,62.423,62.413,62.42,12800000.0
2009-07-28 01:13:00,62.43,62.43,62.421,62.426,11200000.0
2009-07-28 01:14:00,62.44,62.448,62.44,62.448,11200000.0
2009-07-28 01:15:00,62.446,62.446,62.423,62.426,11200000.0
2009-07-28 01:16:00,62.392,62.392,62.372,62.372,11200000.0
2009-07-28 01:17:00,62.379,62.388,62.372,62.388,11200000.0
2009-07-28 01:18:00,62.375,62.375,62.36,62.36,11200000.0
2009-07-28 01:19:00,62.338,62.368,62.338,62.363,18000000.0
2009-07-28 01:20:00,62.373,62.375,62.35,62.352,16000000.0
2009-07-28 01:21:00,62.337,62.349,62.337,62.34,17600000.0
2009-07-28 01:22:00,62.306,62.336,62.306,62.334,12800000.0
2009-07-28 01:23:00,62.335,62.358,62.335,62.348,12800000.0
2009-07-28 01:24:00,62.358,62.362,62.358,62.359,12800000.0
2009-07-28 01:25:00,62.357,62.365,62.353,62.36,9600000.0
2009-07-28 01:26:00,62.367,62.371,62.359,62.365,11200000.0
2009-07-28 01:27:00,62.368,62.375,62.364,62.364,11200000.0
2009-07-28 01:28:00,62.363,62.382,62.363,62.382,12800000.0
2009-07-28 01:29:00,62.382,62.382,62.371,62.376,12800000.0
2009-07-28 01:30:00,62.377,62.377,62.357,62.357,11200000.0
2009-07-28 01:31:00,62.361,62.365,62.357,62.36,12800000.0
2009-07-28 01:32:00,62.357,62.361,62.35,62.361,11200000.0
2009-07-28 01:33:00,62.375,62.386,62.375,62.382,12800000.0
2009-07-28 01:34:00,62.413,62.438,62.413,62.438,8000000.0
2009-07-28 01:35:00,62.436,62.436,62.41,62.41,11200000.0
2009-07-28 01:36:00,62.407,62.415,62.406,62.413,9600000.0
2009-07-28 01:37:00,62.409,62.41,62.4,62.4,14400000.0
2009-07-28 01:38:00,62.401,62.415,62.401,62.415,8000000.0
2009-07-28 01:39:00,62.398,62.403,62.31,62.4,12800000.0
2009-07-28 01:40:00,62.379,62.395,62.373,62.394,12800000.0
2009-07-28 01:41:00,62.389,62.398,62.364,62.364,13200000.0
2009-07-28 01:42:00,62.39,62.398,62.39,62.398,9600000.0
2009-07-28 01:43:00,62.407,62.415,62.407,62.415,11200000.0
2009-07-28 01:44:00,62.403,62.416,62.401,62.409,11200000.0
2009-07-28 01:45:00,62.415,62.416,62.41,62.41,8000000.0
2009-07-28 01:46:00,62.418,62.418,62.406,62.406,8000000.0
2009-07-28 01:47:00,62.424,62.432,62.411,62.425,17600000.0
2009-07-28 01:48:00,62.437,62.445,62.43,62.432,12800000.0
2009-07-28 01:49:00,62.42,62.42,62.402,62.402,16000000.0
2009-07-28 01:50:00,62.413,62.422,62.407,62.422,16000000.0
2009-07-28 01:51:00,62.415,62.415,62.377,62.379,8000000.0
2009-07-28 01:52:00,62.416,62.426,62.416,62.426,12800000.0
2009-07-28 01:53:00,62.426,62.434,62.413,62.434,14400000.0
2009-07-28 01:54:00,62.438,62.438,62.428,62.435,12800000.0
2009-07-28 01:55:00,62.425,62.43,62.415,62.415,11200000.0
2009-07-28 01:56:00,62.413,62.413,62.401,62.401,16000000.0
2009-07-28 01:57:00,62.398,62.398,62.385,62.385,11200000.0
2009-07-28 01:58:00,62.4,62.4,62.386,62.388,17600000.0
2009-07-28 01:59:00,62.383,62.393,62.379,62.393,13200000.0
2009-07-28 02:00:00,62.368,62.368,62.355,62.363,11200000.0
2009-07-28 02:01:00,62.371,62.389,62.371,62.389,11200000.0
2009-07-28 02:02:00,62.393,62.401,62.391,62.391,19200000.0
2009-07-28 02:03:00,62.382,62.387,62.357,62.357,13200000.0
2009-07-28 02:04:00,62.38,62.385,62.377,62.383,11200000.0
2009-07-28 02:05:00,62.382,62.382,62.37,62.37,12800000.0
2009-07-28 02:06:00,62.364,62.364,62.355,62.355,17600000.0
2009-07-28 02:07:00,62.354,62.354,62.33,62.33,20800000.0
2009-07-28 02:08:00,62.326,62.326,62.309,62.314,17600000.0
2009-07-28 02:09:00,62.316,62.316,62.308,62.308,14400000.0
2009-07-28 02:10:00,62.309,62.32,62.3,62.32,12800000.0
2009-07-28 02:11:00,62.322,62.325,62.308,62.322,12800000.0
2009-07-28 02:12:00,62.293,62.294,62.281,62.281,11200000.0
2009-07-28 02:13:00,62.295,62.306,62.292,62.293,9600000.0
2009-07-28 02:14:00,62.31,62.318,62.31,62.318,12800000.0
2009-07-28 02:15:00,62.303,62.303,62.295,62.295,11200000.0
2009-07-28 02:16:00,62.255,62.288,62.255,62.286,8000000.0
2009-07-28 02:17:00,62.282,62.283,62.277,62.277,11200000.0
2009-07-28 02:18:00,62.262,62.27,62.246,62.27,12800000.0
2009-07-28 02:19:00,62.282,62.308,62.279,62.308,9600000.0
2009-07-28 02:20:00,62.294,62.304,62.293,62.293,14400000.0
2009-07-28 02:21:00,62.293,62.297,62.282,62.289,17600000.0
2009-07-28 02:22:00,62.269,62.274,62.261,62.268,16000000.0
2009-07-28 02:23:00,62.282,62.295,62.282,62.288,9600000.0
2009-07-28 02:24:00,62.292,62.292,62.282,62.285,12800000.0
2009-07-28 02:25:00,62.284,62.284,62.268,62.271,24000000.0
2009-07-28 02:26:00,62.273,62.273,62.258,62.262,11200000.0
2009-07-28 02:27:00,62.258,62.264,62.257,62.259,12800000.0
2009-07-28 02:28:00,62.249,62.249,62.19,62.19,16000000.0
2009-07-28 02:29:00,62.222,62.224,62.215,62.221,11200000.0
2009-07-28 02:30:00,62.229,62.23,62.22,62.22,16000000.0
2009-07-28 02:31:00,62.221,62.226,62.219,62.226,14400000.0
2009-07-28 02:32:00,62.232,62.236,62.23,62.234,12800000.0
2009-07-28 02:33:00,62.222,62.225,62.217,62.217,11200000.0
2009-07-28 02:34:00,62.211,62.211,62.203,62.211,11200000.0
2009-07-28 02:35:00,62.213,62.221,62.212,62.221,12800000.0
2009-07-28 02:36:00,62.231,62.235,62.219,62.235,16000000.0
2009-07-28 02:37:00,62.242,62.255,62.242,62.253,12800000.0
2009-07-28 02:38:00,62.246,62.246,62.223,62.223,11200000.0
2009-07-28 02:39:00,62.231,62.231,62.22,62.22,19200000.0
2009-07-28 02:40:00,62.227,62.234,62.222,62.231,11200000.0
2009-07-28 02:41:00,62.203,62.222,62.203,62.221,12800000.0
2009-07-28 02:42:00,62.225,62.238,62.225,62.232,9600000.0
2009-07-28 02:43:00,62.236,62.242,62.234,62.234,25600000.0
2009-07-28 02:44:00,62.233,62.233,62.224,62.224,17600000.0
2009-07-28 02:45:00,62.22,62.221,62.213,62.221,9600000.0
2009-07-28 02:46:00,62.223,62.223,62.215,62.217,17600000.0
2009-07-28 02:47:00,62.219,62.226,62.219,62.226,8000000.0
2009-07-28 02:48:00,62.194,62.221,62.194,62.217,11200000.0
2009-07-28 02:49:00,62.247,62.252,62.246,62.249,12800000.0
2009-07-28 02:50:00,62.238,62.238,62.231,62.231,16000000.0
2009-07-28 02:51:00,62.218,62.218,62.182,62.182,16000000.0
2009-07-28 02:52:00,62.172,62.182,62.168,62.182,11200000.0
2009-07-28 02:53:00,62.181,62.185,62.121,62.183,12800000.0
2009-07-28 02:54:00,62.185,62.199,62.185,62.199,12800000.0
2009-07-28 02:55:00,62.194,62.206,62.194,62.201,12800000.0
2009-07-28 02:56:00,62.212,62.226,62.212,62.226,22400000.0
2009-07-28 02:57:00,62.242,62.269,62.24,62.269,11200000.0
2009-07-28 02:58:00,62.241,62.241,62.23,62.23,9600000.0
2009-07-28 02:59:00,62.211,62.221,62.21,62.21,16000000.0
2009-07-28 03:00:00,62.21,62.211,62.203,62.203,11200000.0
2009-07-28 03:01:00,62.22,62.223,62.216,62.219,12800000.0
2009-07-28 03:02:00,62.25,62.264,62.25,62.264,6400000.0
2009-07-28 03:03:00,62.269,62.294,62.269,62.294,12800000.0
2009-07-28 03:04:00,62.3,62.307,62.296,62.296,28800000.0
2009-07-28 03:05:00,62.291,62.292,62.283,62.283,8000000.0
2009-07-28 03:06:00,62.283,62.309,62.283,62.309,8000000.0
2009-07-28 03:07:00,62.313,62.325,62.308,62.308,11200000.0
2009-07-28 03:08:00,62.301,62.301,62.281,62.283,17600000.0
2009-07-28 03:09:00,62.275,62.28,62.269,62.28,11200000.0
2009-07-28 03:10:00,62.277,62.278,62.267,62.272,16400000.0
2009-07-28 03:11:00,62.287,62.287,62.278,62.283,9600000.0
2009-07-28 03:12:00,62.247,62.277,62.247,62.266,12800000.0
2009-07-28 03:13:00,62.282,62.285,62.277,62.277,14400000.0
2009-07-28 03:14:00,62.281,62.285,62.276,62.278,11200000.0
2009-07-28 03:15:00,62.282,62.291,62.273,62.283,17600000.0
2009-07-28 03:16:00,62.282,62.282,62.266,62.266,11200000.0
2009-07-28 03:17:00,62.274,62.274,62.26,62.261,12800000.0
2009-07-28 03:18:00,62.27,62.281,62.264,62.265,12800000.0
2009-07-28 03:19:00,62.257,62.261,62.257,62.258,6400000.0
2009-07-28 03:20:00,62.258,62.26,62.25,62.252,12800000.0
2009-07-28 03:21:00,62.231,62.243,62.229,62.236,17600000.0
2009-07-28 03:22:00,62.245,62.249,62.238,62.242,12800000.0
2009-07-28 03:23:00,62.233,62.233,62.223,62.223,9600000.0
2009-07-28 03:24:00,62.209,62.228,62.209,62.228,28800000.0
2009-07-28 03:25:00,62.224,62.224,62.195,62.21,19200000.0
2009-07-28 03:26:00,62.228,62.236,62.228,62.233,12800000.0
2009-07-28 03:27:00,62.237,62.239,62.225,62.239,12800000.0
2009-07-28 03:28:00,62.259,62.262,62.258,62.258,8000000.0
2009-07-28 03:29:00,62.262,62.268,62.247,62.247,11200000.0
2009-07-28 03:30:00,62.249,62.253,62.248,62.248,12800000.0
2009-07-28 03:31:00,62.246,62.263,62.241,62.263,32000000.0
2009-07-28 03:32:00,62.284,62.284,62.275,62.28,11200000.0
2009-07-28 03:33:00,62.275,62.281,62.275,62.276,12800000.0
2009-07-28 03:34:00,62.267,62.267,62.246,62.264,16000000.0
2009-07-28 03:35:00,62.263,62.272,62.263,62.27,8000000.0
2009-07-28 03:36:00,62.244,62.244,62.21,62.21,8000000.0
2009-07-28 03:37:00,62.218,62.249,62.218,62.238,17600000.0
2009-07-28 03:38:00,62.258,62.271,62.256,62.256,12800000.0
2009-07-28 03:39:00,62.223,62.229,62.223,62.229,17600000.0
2009-07-28 03:40:00,62.232,62.236,62.232,62.236,12800000.0
2009-07-28 03:41:00,62.226,62.233,62.223,62.233,12800000.0
2009-07-28 03:42:00,62.235,62.257,62.235,62.237,17600000.0
2009-07-28 03:43:00,62.233,62.24,62.233,62.24,14800000.0
2009-07-28 03:44:00,62.24,62.244,62.235,62.244,28800000.0
2009-07-28 03:45:00,62.253,62.257,62.249,62.257,9600000.0
2009-07-28 03:46:00,62.253,62.253,62.243,62.243,12800000.0
2009-07-28 03:47:00,62.225,62.226,62.216,62.216,12800000.0
2009-07-28 03:48:00,62.212,62.213,62.193,62.198,16000000.0
2009-07-28 03:49:00,62.197,62.207,62.197,62.198,8000000.0
2009-07-28 03:50:00,62.204,62.245,62.129,62.129,16000000.0
2009-07-28 03:51:00,62.212,62.228,62.202,62.202,13200000.0
2009-07-28 03:52:00,62.213,62.213,62.206,62.206,12800000.0
2009-07-28 03:53:00,62.195,62.21,62.193,62.193,11200000.0
2009-07-28 03:54:00,62.237,62.247,62.232,62.247,11600000.0
2009-07-28 03:55:00,62.259,62.263,62.243,62.243,9600000.0
2009-07-28 03:56:00,62.215,62.246,62.215,62.241,12800000.0
2009-07-28 03:57:00,62.254,62.257,62.228,62.255,11200000.0
2009-07-28 03:58:00,62.249,62.255,62.239,62.255,12800000.0
2009-07-28 03:59:00,62.242,62.245,62.232,62.239,18000000.0
2009-07-28 04:00:00,62.243,62.243,62.229,62.231,8000000.0
2009-07-28 04:01:00,62.237,62.243,62.225,62.236,11200000.0
2009-07-28 04:02:00,62.225,62.225,62.209,62.217,12800000.0
2009-07-28 04:03:00,62.106,62.195,62.106,62.183,11200000.0
2009-07-28 04:04:00,62.198,62.204,62.179,62.204,8000000.0
2009-07-28 04:05:00,62.202,62.202,62.167,62.179,14400000.0
2009-07-28 04:06:00,62.152,62.152,62.135,62.135,9600000.0
2009-07-28 04:07:00,62.137,62.144,62.135,62.144,16000000.0
2009-07-28 04:08:00,62.165,62.18,62.154,62.18,12800000.0
2009-07-28 04:09:00,62.172,62.172,62.16,62.163,4800000.0
2009-07-28 04:10:00,62.135,62.168,62.135,62.168,16000000.0
2009-07-28 04:11:00,62.166,62.166,62.16,62.16,8000000.0
2009-07-28 04:12:00,62.175,62.182,62.175,62.179,12800000.0
2009-07-28 04:13:00,62.173,62.177,62.17,62.176,8000000.0
2009-07-28 04:14:00,62.178,62.179,62.164,62.176,11200000.0
2009-07-28 04:15:00,62.168,62.168,62.163,62.164,9600000.0
2009-07-28 04:16:00,62.157,62.167,62.146,62.167,14400000.0
2009-07-28 04:17:00,62.176,62.179,62.17,62.178,17600000.0
2009-07-28 04:18:00,62.176,62.182,62.173,62.173,12800000.0
2009-07-28 04:19:00,62.161,62.161,62.136,62.144,35200000.0
2009-07-28 04:20:00,62.145,62.157,62.144,62.15,12800000.0
2009-07-28 04:21:00,62.164,62.174,62.157,62.157,11200000.0
2009-07-28 04:22:00,62.156,62.16,62.152,62.159,12800000.0
2009-07-28 04:23:00,62.156,62.156,62.146,62.146,12800000.0
2009-07-28 04:24:00,62.138,62.172,62.138,62.172,16000000.0
2009-07-28 04:25:00,62.179,62.179,62.162,62.162,8000000.0
2009-07-28 04:26:00,62.169,62.184,62.169,62.18,12800000.0
2009-07-28 04:27:00,62.18,62.194,62.18,62.188,9600000.0
2009-07-28 04:28:00,62.173,62.179,62.169,62.172,12800000.0
2009-07-28 04:29:00,62.149,62.174,62.149,62.174,8000000.0
2009-07-28 04:30:00,62.173,62.177,62.173,62.177,12800000.0
2009-07-28 04:31:00,62.176,62.176,62.159,62.168,16000000.0
2009-07-28 04:32:00,62.155,62.155,62.137,62.137,11200000.0
2009-07-28 04:33:00,62.128,62.15,62.128,62.15,12800000.0
2009-07-28 04:34:00,62.141,62.155,62.137,62.137,14400000.0
2009-07-28 04:35:00,62.135,62.141,62.13,62.136,11200000.0
2009-07-28 04:36:00,62.109,62.112,62.1,62.112,11200000.0
2009-07-28 04:37:00,62.119,62.123,62.113,62.122,11200000.0
2009-07-28 04:38:00,62.122,62.133,62.116,62.116,10000000.0
2009-07-28 04:39:00,62.126,62.126,62.092,62.092,14400000.0
2009-07-28 04:40:00,62.08,62.091,62.072,62.091,12800000.0
2009-07-28 04:41:00,62.09,62.09,62.063,62.063,11200000.0
2009-07-28 04:42:00,62.038,62.063,62.038,62.054,12800000.0
2009-07-28 04:43:00,62.062,62.066,62.059,62.066,9600000.0
2009-07-28 04:44:00,62.068,62.073,62.058,62.071,12800000.0
2009-07-28 04:45:00,62.082,62.109,62.082,62.109,11200000.0
2009-07-28 04:46:00,62.124,62.163,62.124,62.163,12800000.0
2009-07-28 04:47:00,62.168,62.168,62.162,62.163,20800000.0
2009-07-28 04:48:00,62.155,62.155,62.143,62.149,11200000.0
2009-07-28 04:49:00,62.13,62.135,62.127,62.133,12800000.0
2009-07-28 04:50:00,62.115,62.126,62.115,62.126,17600000.0
2009-07-28 04:51:00,62.13,62.136,62.13,62.136,16000000.0
2009-07-28 04:52:00,62.15,62.153,62.144,62.15,12800000.0
2009-07-28 04:53:00,62.169,62.169,62.161,62.163,12800000.0
2009-07-28 04:54:00,62.162,62.17,62.161,62.161,33600000.0
2009-07-28 04:55:00,62.172,62.175,62.167,62.174,11200000.0
2009-07-28 04:56:00,62.175,62.175,62.153,62.153,16000000.0
2009-07-28 04:57:00,62.15,62.169,62.15,62.154,17600000.0
2009-07-28 04:58:00,62.159,62.169,62.159,62.169,8000000.0
2009-07-28 04:59:00,62.174,62.174,62.156,62.174,17600000.0
2009-07-28 05:00:00,62.182,62.188,62.181,62.188,8000000.0
2009-07-28 05:01:00,62.207,62.218,62.204,62.214,14400000.0
2009-07-28 05:02:00,62.218,62.233,62.218,62.233,9600000.0
2009-07-28 05:03:00,62.246,62.246,62.226,62.226,9600000.0
2009-07-28 05:04:00,62.219,62.226,62.218,62.226,12800000.0
2009-07-28 05:05:00,62.223,62.223,62.21,62.21,12800000.0
2009-07-28 05:06:00,62.223,62.229,62.214,62.22,14400000.0
2009-07-28 05:07:00,62.212,62.212,62.205,62.205,11200000.0
2009-07-28 05:08:00,62.222,62.233,62.214,62.233,14400000.0
2009-07-28 05:09:00,62.239,62.251,62.239,62.25,8000000.0
2009-07-28 05:10:00,62.243,62.248,62.238,62.238,12800000.0
2009-07-28 05:11:00,62.262,62.313,62.262,62.313,8000000.0
2009-07-28 05:12:00,62.322,62.322,62.308,62.308,11200000.0
2009-07-28 05:13:00,62.326,62.345,62.326,62.345,12800000.0
2009-07-28 05:14:00,62.339,62.346,62.336,62.345,16400000.0
2009-07-28 05:15:00,62.352,62.358,62.349,62.353,8000000.0
2009-07-28 05:16:00,62.356,62.39,62.356,62.389,16000000.0
2009-07-28 05:17:00,62.399,62.405,62.399,62.399,9600000.0
2009-07-28 05:18:00,62.407,62.407,62.396,62.396,4800000.0
2009-07-28 05:19:00,62.394,62.398,62.386,62.394,17600000.0
2009-07-28 05:20:00,62.391,62.399,62.389,62.389,9600000.0
2009-07-28 05:21:00,62.401,62.401,62.395,62.4,8000000.0
2009-07-28 05:22:00,62.389,62.404,62.389,62.402,25600000.0
2009-07-28 05:23:00,62.4,62.403,62.395,62.395,43200000.0
2009-07-28 05:24:00,62.404,62.411,62.4,62.407,12800000.0
2009-07-28 05:25:00,62.411,62.414,62.395,62.414,12800000.0
2009-07-28 05:26:00,62.421,62.434,62.412,62.412,11200000.0
2009-07-28 05:27:00,62.395,62.419,62.395,62.416,12800000.0
2009-07-28 05:28:00,62.411,62.415,62.406,62.406,11200000.0
2009-07-28 05:29:00,62.408,62.408,62.395,62.395,8000000.0
2009-07-28 05:30:00,62.391,62.398,62.383,62.387,16000000.0
2009-07-28 05:31:00,62.373,62.384,62.373,62.383,11200000.0
2009-07-28 05:32:00,62.376,62.376,62.364,62.367,12800000.0
2009-07-28 05:33:00,62.374,62.398,62.374,62.398,11200000.0
2009-07-28 05:34:00,62.405,62.426,62.405,62.426,16000000.0
2009-07-28 05:35:00,62.416,62.416,62.406,62.406,11200000.0
2009-07-28 05:36:00,62.406,62.411,62.406,62.411,9600000.0
2009-07-28 05:37:00,62.402,62.406,62.394,62.406,12800000.0
2009-07-28 05:38:00,62.416,62.416,62.396,62.406,9600000.0
2009-07-28 05:39:00,62.397,62.397,62.379,62.379,13200000.0
2009-07-28 05:40:00,62.381,62.381,62.368,62.368,12800000.0
2009-07-28 05:41:00,62.352,62.352,62.333,62.334,11200000.0
2009-07-28 05:42:00,62.328,62.328,62.316,62.317,19200000.0
2009-07-28 05:43:00,62.33,62.33,62.311,62.311,9600000.0
2009-07-28 05:44:00,62.313,62.332,62.313,62.325,14400000.0
2009-07-28 05:45:00,62.349,62.376,62.349,62.368,12800000.0
2009-07-28 05:46:00,62.362,62.373,62.362,62.364,12800000.0
2009-07-28 05:47:00,62.377,62.379,62.372,62.372,12800000.0
2009-07-28 05:48:00,62.373,62.373,62.365,62.366,11200000.0
2009-07-28 05:49:00,62.363,62.37,62.362,62.363,22400000.0
2009-07-28 05:50:00,62.366,62.366,62.351,62.353,12800000.0
2009-07-28 05:51:00,62.365,62.365,62.342,62.342,9600000.0
2009-07-28 05:52:00,62.323,62.347,62.322,62.322,16000000.0
2009-07-28 05:53:00,62.346,62.346,62.337,62.344,9600000.0
2009-07-28 05:54:00,62.329,62.329,62.32,62.323,11200000.0
2009-07-28 05:55:00,62.324,62.341,62.324,62.341,16000000.0
2009-07-28 05:56:00,62.34,62.34,62.329,62.329,17600000.0
2009-07-28 05:57:00,62.338,62.349,62.338,62.349,11200000.0
2009-07-28 05:58:00,62.353,62.356,62.346,62.346,11200000.0
2009-07-28 05:59:00,62.36,62.373,62.36,62.366,17600000.0
2009-07-28 06:00:00,62.337,62.346,62.333,62.338,8000000.0
2009-07-28 06:01:00,62.338,62.345,62.337,62.337,8000000.0
2009-07-28 06:02:00,62.341,62.342,62.334,62.334,17600000.0
2009-07-28 06:03:00,62.339,62.345,62.336,62.338,12800000.0
2009-07-28 06:04:00,62.335,62.349,62.333,62.349,12800000.0
2009-07-28 06:05:00,62.349,62.356,62.349,62.356,11200000.0
2009-07-28 06:06:00,62.368,62.372,62.365,62.372,11200000.0
2009-07-28 06:07:00,62.37,62.392,62.369,62.392,11200000.0
2009-07-28 06:08:00,62.403,62.474,62.403,62.474,17600000.0
2009-07-28 06:09:00,62.463,62.463,62.438,62.438,8000000.0
2009-07-28 06:10:00,62.456,62.49,62.456,62.49,11200000.0
2009-07-28 06:11:00,62.516,62.558,62.516,62.558,35600000.0
2009-07-28 06:12:00,62.567,62.57,62.544,62.57,11200000.0
2009-07-28 06:13:00,62.588,62.595,62.582,62.582,14400000.0
2009-07-28 06:14:00,62.593,62.593,62.537,62.537,17600000.0
2009-07-28 06:15:00,62.546,62.546,62.524,62.525,8000000.0
2009-07-28 06:16:00,62.513,62.522,62.499,62.519,17600000.0
2009-07-28 06:17:00,62.529,62.531,62.512,62.531,12800000.0
2009-07-28 06:18:00,62.539,62.541,62.447,62.447,11200000.0
2009-07-28 06:19:00,62.534,62.543,62.528,62.528,12800000.0
2009-07-28 06:20:00,62.522,62.522,62.514,62.52,12800000.0
2009-07-28 06:21:00,62.522,62.526,62.517,62.517,14400000.0
2009-07-28 06:22:00,62.52,62.535,62.514,62.535,16000000.0
2009-07-28 06:23:00,62.531,62.538,62.52,62.521,11200000.0
2009-07-28 06:24:00,62.521,62.531,62.521,62.529,14400000.0
2009-07-28 06:25:00,62.524,62.536,62.522,62.536,8000000.0
2009-07-28 06:26:00,62.528,62.533,62.525,62.532,8400000.0
2009-07-28 06:27:00,62.532,62.532,62.517,62.521,12800000.0
2009-07-28 06:28:00,62.525,62.525,62.513,62.513,16000000.0
2009-07-28 06:29:00,62.51,62.51,62.503,62.505,12800000.0
2009-07-28 06:30:00,62.505,62.526,62.505,62.526,27200000.0
2009-07-28 06:31:00,62.529,62.543,62.524,62.543,11200000.0
2009-07-28 06:32:00,62.545,62.545,62.535,62.543,22400000.0
2009-07-28 06:33:00,62.552,62.555,62.549,62.55,24000000.0
2009-07-28 06:34:00,62.521,62.545,62.521,62.543,17600000.0
2009-07-28 06:35:00,62.534,62.574,62.534,62.574,11600000.0
2009-07-28 06:36:00,62.578,62.589,62.567,62.589,12800000.0
2009-07-28 06:37:00,62.61,62.617,62.606,62.606,12800000.0
2009-07-28 06:38:00,62.615,62.615,62.606,62.607,8000000.0
2009-07-28 06:39:00,62.605,62.607,62.584,62.584,14400000.0
2009-07-28 06:40:00,62.611,62.626,62.611,62.612,17600000.0
2009-07-28 06:41:00,62.606,62.61,62.602,62.605,8000000.0
2009-07-28 06:42:00,62.579,62.597,62.579,62.582,8000000.0
2009-07-28 06:43:00,62.608,62.617,62.608,62.616,19200000.0
2009-07-28 06:44:00,62.623,62.627,62.622,62.626,11200000.0
2009-07-28 06:45:00,62.622,62.623,62.601,62.601,12800000.0
2009-07-28 06:46:00,62.6,62.633,62.6,62.627,16000000.0
2009-07-28 06:47:00,62.64,62.653,62.64,62.642,12800000.0
2009-07-28 06:48:00,62.641,62.646,62.632,62.645,12800000.0
2009-07-28 06:49:00,62.638,62.638,62.625,62.625,8000000.0
2009-07-28 06:50:00,62.626,62.63,62.608,62.608,11200000.0
2009-07-28 06:51:00,62.609,62.646,62.609,62.646,16000000.0
2009-07-28 06:52:00,62.649,62.65,62.639,62.648,14400000.0
2009-07-28 06:53:00,62.556,62.657,62.556,62.642,8000000.0
2009-07-28 06:54:00,62.644,62.644,62.634,62.634,14400000.0
2009-07-28 06:55:00,62.63,62.642,62.63,62.642,9600000.0
2009-07-28 06:56:00,62.632,62.632,62.621,62.626,8000000.0
2009-07-28 06:57:00,62.618,62.627,62.618,62.618,16000000.0
2009-07-28 06:58:00,62.606,62.619,62.606,62.615,11200000.0
2009-07-28 06:59:00,62.628,62.628,62.616,62.624,17600000.0
2009-07-28 07:00:00,62.614,62.615,62.609,62.615,8000000.0
2009-07-28 07:01:00,62.602,62.613,62.602,62.603,9600000.0
2009-07-28 07:02:00,62.613,62.618,62.612,62.614,12800000.0
2009-07-28 07:03:00,62.616,62.623,62.613,62.613,12800000.0
2009-07-28 07:04:00,62.615,62.629,62.613,62.629,8000000.0
2009-07-28 07:05:00,62.601,62.626,62.587,62.587,12800000.0
2009-07-28 07:06:00,62.633,62.633,62.626,62.626,8000000.0
2009-07-28 07:07:00,62.615,62.615,62.581,62.581,12800000.0
2009-07-28 07:08:00,62.557,62.6,62.557,62.58,28800000.0
2009-07-28 07:09:00,62.608,62.608,62.603,62.603,16000000.0
2009-07-28 07:10:00,62.609,62.611,62.605,62.606,19200000.0
2009-07-28 07:11:00,62.607,62.611,62.606,62.608,17600000.0
2009-07-28 07:12:00,62.593,62.609,62.589,62.595,12800000.0
2009-07-28 07:13:00,62.597,62.599,62.593,62.593,14400000.0
2009-07-28 07:14:00,62.592,62.604,62.592,62.604,12800000.0
2009-07-28 07:15:00,62.601,62.605,62.591,62.591,11200000.0
2009-07-28 07:16:00,62.587,62.606,62.587,62.606,14400000.0
2009-07-28 07:17:00,62.627,62.635,62.627,62.631,11200000.0
2009-07-28 07:18:00,62.636,62.644,62.632,62.643,11200000.0
2009-07-28 07:19:00,62.643,62.657,62.641,62.657,8000000.0
2009-07-28 07:20:00,62.669,62.669,62.66,62.66,14400000.0
2009-07-28 07:21:00,62.662,62.682,62.66,62.682,12800000.0
2009-07-28 07:22:00,62.683,62.685,62.678,62.678,12800000.0
2009-07-28 07:23:00,62.677,62.677,62.661,62.674,16000000.0
2009-07-28 07:24:00,62.689,62.701,62.689,62.695,8000000.0
2009-07-28 07:25:00,62.689,62.711,62.689,62.707,11200000.0
2009-07-28 07:26:00,62.711,62.713,62.703,62.713,12800000.0
2009-07-28 07:27:00,62.725,62.725,62.699,62.703,12800000.0
2009-07-28 07:28:00,62.698,62.698,62.689,62.69,12800000.0
2009-07-28 07:29:00,62.672,62.684,62.653,62.684,27200000.0
2009-07-28 07:30:00,62.71,62.715,62.626,62.715,16000000.0
2009-07-28 07:31:00,62.725,62.728,62.716,62.72,11200000.0
2009-07-28 07:32:00,62.714,62.714,62.69,62.69,8000000.0
2009-07-28 07:33:00,62.671,62.683,62.671,62.674,16400000.0
2009-07-28 07:34:00,62.681,62.685,62.672,62.672,11200000.0
2009-07-28 07:35:00,62.665,62.675,62.66,62.668,13200000.0
2009-07-28 07:36:00,62.69,62.7,62.688,62.696,12800000.0
2009-07-28 07:37:00,62.694,62.707,62.694,62.703,9600000.0
2009-07-28 07:38:00,62.696,62.696,62.676,62.677,8000000.0
2009-07-28 07:39:00,62.67,62.689,62.67,62.689,19200000.0
2009-07-28 07:40:00,62.694,62.712,62.694,62.712,11200000.0
2009-07-28 07:41:00,62.691,62.702,62.687,62.699,32000000.0
2009-07-28 07:42:00,62.704,62.715,62.691,62.715,33600000.0
2009-07-28 07:43:00,62.728,62.741,62.721,62.74,28800000.0
2009-07-28 07:44:00,62.739,62.749,62.739,62.749,8000000.0
2009-07-28 07:45:00,62.76,62.76,62.695,62.753,9600000.0
2009-07-28 07:46:00,62.753,62.769,62.753,62.767,27200000.0
2009-07-28 07:47:00,62.774,62.774,62.756,62.76,8000000.0
2009-07-28 07:48:00,62.713,62.718,62.708,62.718,11200000.0
2009-07-28 07:49:00,62.717,62.718,62.711,62.717,16000000.0
2009-07-28 07:50:00,62.719,62.724,62.715,62.717,11200000.0
2009-07-28 07:51:00,62.717,62.736,62.714,62.724,38400000.0
2009-07-28 07:52:00,62.724,62.732,62.72,62.732,9600000.0
2009-07-28 07:53:00,62.742,62.754,62.742,62.746,11200000.0
2009-07-28 07:54:00,62.735,62.735,62.719,62.719,12800000.0
2009-07-28 07:55:00,62.722,62.755,62.722,62.754,30400000.0
2009-07-28 07:56:00,62.764,62.764,62.728,62.728,8000000.0
2009-07-28 07:57:00,62.728,62.745,62.728,62.745,18000000.0
2009-07-28 07:58:00,62.755,62.772,62.755,62.772,11200000.0
2009-07-28 07:59:00,62.779,62.779,62.754,62.759,17600000.0
2009-07-28 08:00:00,62.755,62.771,62.754,62.769,21200000.0
2009-07-28 08:01:00,62.782,62.803,62.782,62.803,11200000.0
2009-07-28 08:02:00,62.802,62.806,62.793,62.793,9600000.0
2009-07-28 08:03:00,62.776,62.776,62.758,62.758,9600000.0
2009-07-28 08:04:00,62.76,62.76,62.75,62.751,9600000.0
2009-07-28 08:05:00,62.754,62.767,62.754,62.762,12800000.0
2009-07-28 08:06:00,62.781,62.792,62.781,62.792,12800000.0
2009-07-28 08:07:00,62.8,62.813,62.79,62.801,16000000.0
2009-07-28 08:08:00,62.804,62.809,62.786,62.786,9600000.0
2009-07-28 08:09:00,62.792,62.792,62.785,62.789,12800000.0
2009-07-28 08:10:00,62.798,62.838,62.798,62.832,30400000.0
2009-07-28 08:11:00,62.83,62.838,62.827,62.835,22400000.0
2009-07-28 08:12:00,62.829,62.849,62.829,62.844,17600000.0
2009-07-28 08:13:00,62.858,62.86,62.852,62.856,14400000.0
2009-07-28 08:14:00,62.83,62.843,62.829,62.843,16000000.0
2009-07-28 08:15:00,62.837,62.85,62.827,62.841,11600000.0
2009-07-28 08:16:00,62.836,62.836,62.801,62.808,19200000.0
2009-07-28 08:17:00,62.786,62.796,62.784,62.791,11200000.0
2009-07-28 08:18:00,62.804,62.806,62.789,62.789,11200000.0
2009-07-28 08:19:00,62.794,62.816,62.794,62.806,11200000.0
2009-07-28 08:20:00,62.8,62.804,62.794,62.794,12800000.0
2009-07-28 08:21:00,62.803,62.803,62.785,62.785,9600000.0
2009-07-28 08:22:00,62.781,62.793,62.779,62.784,11200000.0
2009-07-28 08:23:00,62.799,62.799,62.791,62.795,8000000.0
2009-07-28 08:24:00,62.793,62.8,62.79,62.797,17600000.0
2009-07-28 08:25:00,62.807,62.827,62.807,62.827,9600000.0
2009-07-28 08:26:00,62.838,62.838,62.819,62.825,11200000.0
2009-07-28 08:27:00,62.808,62.811,62.801,62.811,8000000.0
2009-07-28 08:28:00,62.804,62.805,62.789,62.789,12800000.0
2009-07-28 08:29:00,62.801,62.823,62.797,62.823,11200000.0
2009-07-28 08:30:00,62.833,62.865,62.833,62.858,12800000.0
2009-07-28 08:31:00,62.845,62.861,62.843,62.852,12800000.0
2009-07-28 08:32:00,62.849,62.86,62.849,62.86,9600000.0
2009-07-28 08:33:00,62.867,62.877,62.867,62.877,41600000.0
2009-07-28 08:34:00,62.884,62.885,62.859,62.859,11200000.0
2009-07-28 08:35:00,62.846,62.851,62.827,62.835,48000000.0
2009-07-28 08:36:00,62.818,62.818,62.794,62.811,9600000.0
2009-07-28 08:37:00,62.809,62.834,62.809,62.834,14800000.0
2009-07-28 08:38:00,62.845,62.857,62.845,62.857,17600000.0
2009-07-28 08:39:00,62.847,62.847,62.826,62.833,14400000.0
2009-07-28 08:40:00,62.843,62.847,62.84,62.847,11200000.0
2009-07-28 08:41:00,62.848,62.854,62.845,62.854,32000000.0
2009-07-28 08:42:00,62.852,62.854,62.848,62.85,9600000.0
2009-07-28 08:43:00,62.852,62.854,62.834,62.848,8000000.0
2009-07-28 08:44:00,62.833,62.833,62.828,62.828,3200000.0
2009-07-28 08:45:00,62.818,62.821,62.809,62.821,36800000.0
2009-07-28 08:46:00,62.842,62.846,62.84,62.846,9600000.0
2009-07-28 08:47:00,62.83,62.839,62.809,62.839,24000000.0
2009-07-28 08:48:00,62.839,62.84,62.826,62.839,30400000.0
2009-07-28 08:49:00,62.844,62.847,62.839,62.839,8000000.0
2009-07-28 08:50:00,62.845,62.852,62.836,62.836,12800000.0
2009-07-28 08:51:00,62.843,62.843,62.837,62.837,22400000.0
2009-07-28 08:52:00,62.837,62.845,62.836,62.844,35200000.0
2009-07-28 08:53:00,62.846,62.846,62.833,62.845,56400000.0
2009-07-28 08:54:00,62.848,62.849,62.841,62.849,22400000.0
2009-07-28 08:55:00,62.847,62.853,62.843,62.845,17600000.0
2009-07-28 08:56:00,62.847,62.851,62.845,62.849,14400000.0
2009-07-28 08:57:00,62.843,62.851,62.843,62.849,43200000.0
2009-07-28 08:58:00,62.841,62.851,62.84,62.84,19200000.0
2009-07-28 08:59:00,62.833,62.834,62.816,62.833,14400000.0
2009-07-28 09:00:00,62.841,62.841,62.835,62.836,32000000.0
2009-07-28 09:01:00,62.848,62.865,62.848,62.862,32000000.0
2009-07-28 09:02:00,62.865,62.872,62.861,62.872,19600000.0
2009-07-28 09:03:00,62.858,62.858,62.836,62.836,16000000.0
2009-07-28 09:04:00,62.833,62.865,62.833,62.865,22400000.0
2009-07-28 09:05:00,62.891,62.891,62.88,62.886,19200000.0
2009-07-28 09:06:00,62.888,62.899,62.868,62.893,30400000.0
2009-07-28 09:07:00,62.902,62.924,62.902,62.92,19200000.0
2009-07-28 09:08:00,62.936,62.936,62.925,62.928,12800000.0
2009-07-28 09:09:00,62.941,62.952,62.936,62.939,46800000.0
2009-07-28 09:10:00,62.93,62.93,62.904,62.916,24000000.0
2009-07-28 09:11:00,62.909,62.909,62.899,62.9,28800000.0
2009-07-28 09:12:00,62.914,62.937,62.914,62.932,14400000.0
2009-07-28 09:13:00,62.924,62.929,62.921,62.921,8000000.0
2009-07-28 09:14:00,62.919,62.937,62.914,62.937,12800000.0
2009-07-28 09:15:00,62.925,62.925,62.873,62.873,30400000.0
2009-07-28 09:16:00,62.867,62.892,62.867,62.892,50000000.0
2009-07-28 09:17:00,62.899,62.9,62.89,62.895,78400000.0
2009-07-28 09:18:00,62.912,62.923,62.908,62.916,72000000.0
2009-07-28 09:19:00,62.903,62.911,62.899,62.906,66000000.0
2009-07-28 09:20:00,62.902,62.918,62.902,62.912,77200000.0
2009-07-28 09:21:00,62.91,62.917,62.906,62.91,49600000.0
2009-07-28 09:22:00,62.912,62.916,62.908,62.916,36800000.0
2009-07-28 09:23:00,62.912,62.913,62.889,62.892,68800000.0
2009-07-28 09:24:00,62.907,62.919,62.896,62.919,43200000.0
2009-07-28 09:25:00,62.912,62.918,62.912,62.915,19200000.0
2009-07-28 09:26:00,62.918,62.93,62.917,62.93,32000000.0
2009-07-28 09:27:00,62.931,62.95,62.928,62.95,70800000.0
2009-07-28 09:28:00,62.948,62.948,62.935,62.935,8000000.0
2009-07-28 09:29:00,62.935,62.944,62.924,62.924,36800000.0
2009-07-28 09:30:00,62.935,62.935,62.925,62.933,25600000.0
2009-07-28 09:31:00,62.941,62.947,62.935,62.946,12800000.0
2009-07-28 09:32:00,62.959,62.98,62.959,62.974,33600000.0
2009-07-28 09:33:00,62.972,62.976,62.969,62.969,30400000.0
2009-07-28 09:34:00,62.963,62.964,62.949,62.96,33600000.0
2009-07-28 09:35:00,62.976,62.997,62.971,62.992,52800000.0
2009-07-28 09:36:00,63.01,63.01,62.99,62.996,46400000.0
2009-07-28 09:37:00,62.985,62.99,62.975,62.976,34000000.0
2009-07-28 09:38:00,62.963,62.997,62.963,62.997,12800000.0
2009-07-28 09:39:00,63.018,63.018,63.002,63.002,43200000.0
2009-07-28 09:40:00,63.014,63.027,63.006,63.007,46400000.0
2009-07-28 09:41:00,63.008,63.021,63.008,63.014,30800000.0
2009-07-28 09:42:00,63.013,63.03,63.013,63.03,43200000.0
2009-07-28 09:43:00,63.035,63.035,63.01,63.01,56000000.0
2009-07-28 09:44:00,63.019,63.034,63.017,63.034,30400000.0
2009-07-28 09:45:00,63.025,63.042,63.025,63.042,19200000.0
2009-07-28 09:46:00,63.038,63.048,63.038,63.048,27200000.0
2009-07-28 09:47:00,63.042,63.042,63.021,63.021,12800000.0
2009-07-28 09:48:00,63.026,63.053,63.026,63.053,9600000.0
2009-07-28 09:49:00,63.052,63.063,63.043,63.057,11200000.0
2009-07-28 09:50:00,63.075,63.075,63.065,63.069,33600000.0
2009-07-28 09:51:00,63.066,63.067,63.059,63.059,84600000.0
2009-07-28 09:52:00,63.054,63.059,63.05,63.052,35200000.0
2009-07-28 09:53:00,63.05,63.05,63.035,63.041,30400000.0
2009-07-28 09:54:00,63.038,63.038,63.02,63.031,12800000.0
2009-07-28 09:55:00,63.03,63.04,63.028,63.036,33600000.0
2009-07-28 09:56:00,63.04,63.048,63.032,63.048,36800000.0
2009-07-28 09:57:00,63.051,63.054,63.04,63.04,24000000.0
2009-07-28 09:58:00,63.036,63.036,63.026,63.026,32000000.0
2009-07-28 09:59:00,63.031,63.033,63.021,63.031,51200000.0
2009-07-28 10:00:00,63.035,63.041,63.027,63.029,62400000.0
2009-07-28 10:01:00,63.014,63.014,62.994,62.994,8000000.0
2009-07-28 10:02:00,62.972,62.972,62.948,62.948,36800000.0
2009-07-28 10:03:00,62.932,62.933,62.906,62.933,44800000.0
2009-07-28 10:04:00,62.921,62.923,62.912,62.923,40000000.0
2009-07-28 10:05:00,62.922,62.932,62.912,62.932,38400000.0
2009-07-28 10:06:00,62.937,62.955,62.937,62.955,33600000.0
2009-07-28 10:07:00,62.961,62.975,62.961,62.965,43600000.0
2009-07-28 10:08:00,62.943,62.943,62.93,62.932,49600000.0
2009-07-28 10:09:00,62.942,62.951,62.942,62.945,12800000.0
2009-07-28 10:10:00,62.94,62.946,62.936,62.938,46400000.0
2009-07-28 10:11:00,62.946,62.955,62.944,62.949,58000000.0
2009-07-28 10:12:00,62.948,62.956,62.948,62.953,57600000.0
2009-07-28 10:13:00,62.951,62.96,62.95,62.959,42000000.0
2009-07-28 10:14:00,62.958,62.966,62.958,62.959,29800000.0
2009-07-28 10:15:00,62.95,62.95,62.94,62.947,30400000.0
2009-07-28 10:16:00,62.946,62.947,62.935,62.94,18000000.0
2009-07-28 10:17:00,62.938,62.939,62.923,62.926,12800000.0
2009-07-28 10:18:00,62.928,62.938,62.925,62.938,13200000.0
2009-07-28 10:19:00,62.924,62.935,62.916,62.916,75200000.0
2009-07-28 10:20:00,62.925,62.925,62.911,62.916,9600000.0
2009-07-28 10:21:00,62.914,62.917,62.908,62.909,35200000.0
2009-07-28 10:22:00,62.888,62.904,62.879,62.895,14400000.0
2009-07-28 10:23:00,62.91,62.922,62.91,62.922,33600000.0
2009-07-28 10:24:00,62.922,62.927,62.915,62.915,43200000.0
2009-07-28 10:25:00,62.899,62.909,62.897,62.907,64000000.0
2009-07-28 10:26:00,62.911,62.916,62.909,62.911,36800000.0
2009-07-28 10:27:00,62.902,62.911,62.899,62.909,53200000.0
2009-07-28 10:28:00,62.902,62.911,62.9,62.904,87400000.0
2009-07-28 10:29:00,62.888,62.893,62.884,62.886,9600000.0
2009-07-28 10:30:00,62.88,62.887,62.865,62.865,27200000.0
2009-07-28 10:31:00,62.851,62.851,62.836,62.837,32000000.0
2009-07-28 10:32:00,62.832,62.832,62.799,62.799,46400000.0
2009-07-28 10:33:00,62.816,62.838,62.816,62.838,35200000.0
2009-07-28 10:34:00,62.83,62.83,62.799,62.799,17600000.0
2009-07-28 10:35:00,62.789,62.789,62.756,62.763,8000000.0
2009-07-28 10:36:00,62.743,62.746,62.739,62.739,8000000.0
2009-07-28 10:37:00,62.744,62.744,62.722,62.722,19200000.0
2009-07-28 10:38:00,62.714,62.714,62.67,62.67,28800000.0
2009-07-28 10:39:00,62.673,62.697,62.673,62.697,16000000.0
2009-07-28 10:40:00,62.707,62.725,62.707,62.723,24000000.0
2009-07-28 10:41:00,62.731,62.734,62.722,62.734,57600000.0
2009-07-28 10:42:00,62.763,62.773,62.763,62.773,38800000.0
2009-07-28 10:43:00,62.756,62.758,62.748,62.758,9600000.0
2009-07-28 10:44:00,62.747,62.747,62.738,62.745,19200000.0
2009-07-28 10:45:00,62.75,62.756,62.746,62.756,22400000.0
2009-07-28 10:46:00,62.755,62.757,62.744,62.744,28800000.0
2009-07-28 10:47:00,62.727,62.745,62.714,62.742,25600000.0
2009-07-28 10:48:00,62.749,62.753,62.74,62.75,38400000.0
2009-07-28 10:49:00,62.761,62.764,62.754,62.754,25600000.0
2009-07-28 10:50:00,62.747,62.754,62.744,62.749,59200000.0
2009-07-28 10:51:00,62.747,62.748,62.739,62.74,68800000.0
2009-07-28 10:52:00,62.741,62.749,62.739,62.746,35200000.0
2009-07-28 10:53:00,62.765,62.765,62.75,62.752,59200000.0
2009-07-28 10:54:00,62.75,62.764,62.75,62.764,54400000.0
2009-07-28 10:55:00,62.757,62.774,62.757,62.774,42400000.0
2009-07-28 10:56:00,62.76,62.76,62.737,62.749,44800000.0
2009-07-28 10:57:00,62.727,62.729,62.712,62.723,33600000.0
2009-07-28 10:58:00,62.741,62.747,62.735,62.735,40000000.0
2009-07-28 10:59:00,62.733,62.738,62.728,62.729,50000000.0
2009-07-28 11:00:00,62.739,62.747,62.736,62.74,51200000.0
2009-07-28 11:01:00,62.752,62.752,62.741,62.743,9600000.0
2009-07-28 11:02:00,62.725,62.725,62.705,62.715,19200000.0
2009-07-28 11:03:00,62.704,62.704,62.665,62.665,36800000.0
2009-07-28 11:04:00,62.673,62.684,62.669,62.669,27200000.0
2009-07-28 11:05:00,62.66,62.665,62.648,62.665,11200000.0
2009-07-28 11:06:00,62.656,62.657,62.612,62.612,30400000.0
2009-07-28 11:07:00,62.598,62.611,62.598,62.607,46400000.0
2009-07-28 11:08:00,62.614,62.644,62.614,62.637,32000000.0
2009-07-28 11:09:00,62.647,62.647,62.622,62.64,75200000.0
2009-07-28 11:10:00,62.624,62.624,62.602,62.602,36800000.0
2009-07-28 11:11:00,62.594,62.594,62.575,62.581,53200000.0
2009-07-28 11:12:00,62.593,62.62,62.592,62.605,70400000.0
2009-07-28 11:13:00,62.619,62.637,62.619,62.633,12800000.0
2009-07-28 11:14:00,62.639,62.646,62.634,62.639,57600000.0
2009-07-28 11:15:00,62.628,62.638,62.627,62.638,8000000.0
2009-07-28 11:16:00,62.633,62.639,62.629,62.639,18000000.0
2009-07-28 11:17:00,62.643,62.657,62.642,62.644,54800000.0
2009-07-28 11:18:00,62.642,62.642,62.625,62.627,73600000.0
2009-07-28 11:19:00,62.648,62.651,62.638,62.641,56000000.0
2009-07-28 11:20:00,62.639,62.639,62.615,62.62,35200000.0
2009-07-28 11:21:00,62.604,62.604,62.581,62.581,40000000.0
2009-07-28 11:22:00,62.562,62.562,62.525,62.525,41600000.0
2009-07-28 11:23:00,62.508,62.516,62.507,62.515,51200000.0
2009-07-28 11:24:00,62.529,62.543,62.528,62.543,52800000.0
2009-07-28 11:25:00,62.547,62.557,62.543,62.553,35200000.0
2009-07-28 11:26:00,62.56,62.571,62.559,62.571,27200000.0
2009-07-28 11:27:00,62.549,62.549,62.511,62.512,9600000.0
2009-07-28 11:28:00,62.493,62.512,62.479,62.5,41600000.0
2009-07-28 11:29:00,62.526,62.55,62.526,62.55,43200000.0
2009-07-28 11:30:00,62.532,62.532,62.511,62.511,11200000.0
2009-07-28 11:31:00,62.524,62.531,62.523,62.523,27200000.0
2009-07-28 11:32:00,62.516,62.516,62.503,62.503,35200000.0
2009-07-28 11:33:00,62.495,62.501,62.495,62.499,18000000.0
2009-07-28 11:34:00,62.5,62.504,62.495,62.497,34800000.0
2009-07-28 11:35:00,62.49,62.491,62.479,62.491,8000000.0
2009-07-28 11:36:00,62.5,62.537,62.5,62.537,43200000.0
2009-07-28 11:37:00,62.546,62.547,62.536,62.547,41600000.0
2009-07-28 11:38:00,62.56,62.56,62.549,62.558,27200000.0
2009-07-28 11:39:00,62.576,62.611,62.576,62.611,11200000.0
2009-07-28 11:40:00,62.625,62.625,62.605,62.605,22400000.0
2009-07-28 11:41:00,62.593,62.6,62.59,62.59,38400000.0
2009-07-28 11:42:00,62.612,62.633,62.612,62.615,38800000.0
2009-07-28 11:43:00,62.614,62.622,62.606,62.614,17600000.0
2009-07-28 11:44:00,62.626,62.633,62.617,62.617,59600000.0
2009-07-28 11:45:00,62.612,62.612,62.594,62.594,49600000.0
2009-07-28 11:46:00,62.598,62.599,62.589,62.592,11200000.0
2009-07-28 11:47:00,62.588,62.588,62.577,62.581,56000000.0
2009-07-28 11:48:00,62.575,62.58,62.553,62.553,9600000.0
2009-07-28 11:49:00,62.566,62.574,62.566,62.574,41600000.0
2009-07-28 11:50:00,62.574,62.574,62.561,62.562,45200000.0
2009-07-28 11:51:00,62.568,62.573,62.561,62.57,44800000.0
2009-07-28 11:52:00,62.573,62.579,62.557,62.577,32400000.0
2009-07-28 11:53:00,62.576,62.589,62.576,62.589,35200000.0
2009-07-28 11:54:00,62.598,62.617,62.593,62.604,48000000.0
2009-07-28 11:55:00,62.618,62.622,62.614,62.622,44800000.0
2009-07-28 11:56:00,62.632,62.652,62.629,62.652,64000000.0
2009-07-28 11:57:00,62.65,62.65,62.634,62.645,22400000.0
2009-07-28 11:58:00,62.649,62.656,62.644,62.645,41600000.0
2009-07-28 11:59:00,62.664,62.678,62.664,62.673,51600000.0
2009-07-28 12:00:00,62.681,62.682,62.672,62.672,36800000.0
2009-07-28 12:01:00,62.664,62.665,62.648,62.664,19200000.0
2009-07-28 12:02:00,62.656,62.66,62.654,62.654,8000000.0
2009-07-28 12:03:00,62.655,62.665,62.648,62.665,51200000.0
2009-07-28 12:04:00,62.664,62.671,62.658,62.659,24000000.0
2009-07-28 12:05:00,62.654,62.654,62.623,62.623,28800000.0
2009-07-28 12:06:00,62.618,62.628,62.616,62.628,24000000.0
2009-07-28 12:07:00,62.624,62.626,62.62,62.62,20800000.0
2009-07-28 12:08:00,62.637,62.637,62.624,62.627,43200000.0
2009-07-28 12:09:00,62.629,62.647,62.629,62.647,25600000.0
2009-07-28 12:10:00,62.65,62.655,62.644,62.65,11200000.0
2009-07-28 12:11:00,62.664,62.668,62.656,62.656,27200000.0
2009-07-28 12:12:00,62.644,62.658,62.644,62.655,30400000.0
2009-07-28 12:13:00,62.652,62.66,62.652,62.659,14400000.0
2009-07-28 12:14:00,62.658,62.674,62.653,62.674,8000000.0
2009-07-28 12:15:00,62.672,62.673,62.661,62.665,27200000.0
2009-07-28 12:16:00,62.664,62.664,62.643,62.643,27200000.0
2009-07-28 12:17:00,62.644,62.657,62.644,62.657,43600000.0
2009-07-28 12:18:00,62.659,62.661,62.65,62.657,25600000.0
2009-07-28 12:19:00,62.658,62.676,62.656,62.676,35200000.0
2009-07-28 12:20:00,62.682,62.695,62.682,62.687,36800000.0
2009-07-28 12:21:00,62.677,62.68,62.67,62.67,59200000.0
2009-07-28 12:22:00,62.669,62.682,62.669,62.674,30400000.0
2009-07-28 12:23:00,62.675,62.683,62.675,62.677,32000000.0
2009-07-28 12:24:00,62.674,62.683,62.672,62.681,33600000.0
2009-07-28 12:25:00,62.693,62.7,62.691,62.693,22400000.0
2009-07-28 12:26:00,62.694,62.71,62.694,62.708,30800000.0
2009-07-28 12:27:00,62.722,62.728,62.721,62.726,30800000.0
2009-07-28 12:28:00,62.72,62.733,62.72,62.733,60800000.0
2009-07-28 12:29:00,62.647,62.806,62.627,62.683,116000000.0
2009-07-28 12:30:00,62.702,62.813,62.702,62.776,46400000.0
2009-07-28 12:31:00,62.775,62.781,62.764,62.768,70400000.0
2009-07-28 12:32:00,62.755,62.755,62.741,62.741,28800000.0
2009-07-28 12:33:00,62.735,62.739,62.733,62.739,40000000.0
2009-07-28 12:34:00,62.739,62.746,62.738,62.741,27200000.0
2009-07-28 12:35:00,62.746,62.747,62.734,62.735,25600000.0
2009-07-28 12:36:00,62.732,62.733,62.725,62.726,48000000.0
2009-07-28 12:37:00,62.72,62.72,62.718,62.718,8000000.0
2009-07-28 12:38:00,62.713,62.741,62.713,62.741,8000000.0
2009-07-28 12:39:00,62.733,62.745,62.733,62.743,24000000.0
2009-07-28 12:40:00,62.724,62.724,62.717,62.718,16000000.0
2009-07-28 12:41:00,62.706,62.712,62.705,62.705,22400000.0
2009-07-28 12:42:00,62.697,62.7,62.686,62.686,22400000.0
2009-07-28 12:43:00,62.677,62.677,62.657,62.657,36800000.0
2009-07-28 12:44:00,62.664,62.664,62.648,62.658,22400000.0
2009-07-28 12:45:00,62.682,62.685,62.671,62.681,35200000.0
2009-07-28 12:46:00,62.682,62.687,62.68,62.687,44800000.0
2009-07-28 12:47:00,62.689,62.701,62.689,62.7,30400000.0
2009-07-28 12:48:00,62.695,62.7,62.693,62.695,32000000.0
2009-07-28 12:49:00,62.692,62.696,62.683,62.687,40000000.0
2009-07-28 12:50:00,62.683,62.696,62.682,62.691,16000000.0
2009-07-28 12:51:00,62.678,62.678,62.656,62.669,22400000.0
2009-07-28 12:52:00,62.666,62.666,62.658,62.661,25600000.0
2009-07-28 12:53:00,62.676,62.689,62.676,62.687,11200000.0
2009-07-28 12:54:00,62.684,62.69,62.681,62.688,11200000.0
2009-07-28 12:55:00,62.686,62.687,62.676,62.685,24000000.0
2009-07-28 12:56:00,62.681,62.684,62.668,62.668,12800000.0
2009-07-28 12:57:00,62.667,62.667,62.648,62.658,27200000.0
2009-07-28 12:58:00,62.653,62.666,62.653,62.653,12800000.0
2009-07-28 12:59:00,62.664,62.669,62.663,62.669,14400000.0
2009-07-28 13:00:00,62.666,62.666,62.648,62.648,8000000.0
2009-07-28 13:01:00,62.653,62.653,62.638,62.643,17600000.0
2009-07-28 13:02:00,62.636,62.641,62.624,62.626,12800000.0
2009-07-28 13:03:00,62.624,62.63,62.618,62.618,12800000.0
2009-07-28 13:04:00,62.626,62.628,62.619,62.619,16000000.0
2009-07-28 13:05:00,62.62,62.62,62.6,62.6,12800000.0
2009-07-28 13:06:00,62.61,62.616,62.609,62.616,17600000.0
2009-07-28 13:07:00,62.622,62.622,62.615,62.615,12800000.0
2009-07-28 13:08:00,62.614,62.618,62.607,62.614,32000000.0
2009-07-28 13:09:00,62.615,62.617,62.612,62.612,28800000.0
2009-07-28 13:10:00,62.631,62.662,62.631,62.662,32000000.0
2009-07-28 13:11:00,62.67,62.676,62.67,62.671,19200000.0
2009-07-28 13:12:00,62.63,62.661,62.63,62.65,16400000.0
2009-07-28 13:13:00,62.665,62.669,62.664,62.669,11200000.0
2009-07-28 13:14:00,62.674,62.678,62.663,62.678,11200000.0
2009-07-28 13:15:00,62.678,62.685,62.676,62.68,11200000.0
2009-07-28 13:16:00,62.679,62.686,62.673,62.675,25600000.0
2009-07-28 13:17:00,62.669,62.678,62.668,62.671,12800000.0
2009-07-28 13:18:00,62.67,62.672,62.659,62.659,56000000.0
2009-07-28 13:19:00,62.657,62.671,62.654,62.654,8000000.0
2009-07-28 13:20:00,62.644,62.644,62.615,62.622,12800000.0
2009-07-28 13:21:00,62.614,62.622,62.611,62.613,55400000.0
2009-07-28 13:22:00,62.614,62.618,62.611,62.615,11200000.0
2009-07-28 13:23:00,62.616,62.621,62.611,62.621,12800000.0
2009-07-28 13:24:00,62.616,62.624,62.616,62.624,14400000.0
2009-07-28 13:25:00,62.612,62.612,62.599,62.604,33600000.0
2009-07-28 13:26:00,62.587,62.599,62.578,62.59,24000000.0
2009-07-28 13:27:00,62.604,62.612,62.604,62.608,40000000.0
2009-07-28 13:28:00,62.607,62.616,62.607,62.614,20800000.0
2009-07-28 13:29:00,62.622,62.684,62.622,62.684,22400000.0
2009-07-28 13:30:00,62.691,62.692,62.647,62.647,36800000.0
2009-07-28 13:31:00,62.671,62.687,62.671,62.674,11200000.0
2009-07-28 13:32:00,62.668,62.668,62.65,62.65,18000000.0
2009-07-28 13:33:00,62.668,62.682,62.664,62.664,12800000.0
2009-07-28 13:34:00,62.651,62.651,62.615,62.615,12800000.0
2009-07-28 13:35:00,62.609,62.624,62.609,62.624,12800000.0
2009-07-28 13:36:00,62.615,62.615,62.601,62.603,48000000.0
2009-07-28 13:37:00,62.601,62.612,62.601,62.612,24000000.0
2009-07-28 13:38:00,62.61,62.61,62.596,62.596,29200000.0
2009-07-28 13:39:00,62.589,62.59,62.581,62.581,25600000.0
2009-07-28 13:40:00,62.588,62.588,62.563,62.563,9600000.0
2009-07-28 13:41:00,62.557,62.578,62.557,62.578,16000000.0
2009-07-28 13:42:00,62.567,62.567,62.528,62.528,13200000.0
2009-07-28 13:43:00,62.52,62.523,62.516,62.521,25600000.0
2009-07-28 13:44:00,62.537,62.55,62.537,62.539,28800000.0
2009-07-28 13:45:00,62.53,62.532,62.518,62.518,12800000.0
2009-07-28 13:46:00,62.507,62.507,62.499,62.506,9600000.0
2009-07-28 13:47:00,62.509,62.515,62.503,62.504,27200000.0
2009-07-28 13:48:00,62.487,62.487,62.475,62.477,9600000.0
2009-07-28 13:49:00,62.473,62.473,62.44,62.44,33600000.0
2009-07-28 13:50:00,62.408,62.408,62.381,62.395,33600000.0
2009-07-28 13:51:00,62.347,62.347,62.269,62.269,8000000.0
2009-07-28 13:52:00,62.263,62.305,62.263,62.305,40000000.0
2009-07-28 13:53:00,62.31,62.342,62.31,62.342,36800000.0
2009-07-28 13:54:00,62.343,62.374,62.343,62.374,24000000.0
2009-07-28 13:55:00,62.371,62.371,62.339,62.339,11200000.0
2009-07-28 13:56:00,62.323,62.323,62.291,62.291,14400000.0
2009-07-28 13:57:00,62.301,62.356,62.301,62.356,14400000.0
2009-07-28 13:58:00,62.37,62.379,62.368,62.378,32000000.0
2009-07-28 13:59:00,62.377,62.388,62.377,62.386,48000000.0
2009-07-28 14:00:00,62.384,62.393,62.383,62.383,32000000.0
2009-07-28 14:01:00,62.386,62.418,62.386,62.418,14400000.0
2009-07-28 14:02:00,62.428,62.43,62.417,62.42,28800000.0
2009-07-28 14:03:00,62.43,62.465,62.43,62.465,14400000.0
2009-07-28 14:04:00,62.5,62.502,62.495,62.5,14400000.0
2009-07-28 14:05:00,62.511,62.516,62.511,62.516,25600000.0
2009-07-28 14:06:00,62.497,62.506,62.497,62.499,17600000.0
2009-07-28 14:07:00,62.505,62.514,62.495,62.512,12800000.0
2009-07-28 14:08:00,62.499,62.512,62.491,62.491,24000000.0
2009-07-28 14:09:00,62.483,62.484,62.462,62.484,11200000.0
2009-07-28 14:10:00,62.478,62.478,62.47,62.47,17600000.0
2009-07-28 14:11:00,62.465,62.483,62.465,62.475,12800000.0
2009-07-28 14:12:00,62.48,62.5,62.48,62.5,12800000.0
2009-07-28 14:13:00,62.5,62.507,62.484,62.484,24000000.0
2009-07-28 14:14:00,62.463,62.476,62.438,62.438,20800000.0
2009-07-28 14:15:00,62.433,62.445,62.433,62.445,33600000.0
2009-07-28 14:16:00,62.444,62.471,62.438,62.471,27200000.0
2009-07-28 14:17:00,62.47,62.47,62.457,62.457,11200000.0
2009-07-28 14:18:00,62.462,62.491,62.462,62.489,16000000.0
2009-07-28 14:19:00,62.495,62.497,62.49,62.496,40000000.0
2009-07-28 14:20:00,62.497,62.499,62.482,62.482,14400000.0
2009-07-28 14:21:00,62.475,62.48,62.471,62.48,33600000.0
2009-07-28 14:22:00,62.47,62.47,62.459,62.462,14400000.0
2009-07-28 14:23:00,62.458,62.458,62.443,62.443,17600000.0
2009-07-28 14:24:00,62.457,62.458,62.452,62.455,36800000.0
2009-07-28 14:25:00,62.451,62.458,62.444,62.444,12800000.0
2009-07-28 14:26:00,62.449,62.453,62.445,62.452,19200000.0
2009-07-28 14:27:00,62.446,62.446,62.438,62.441,11200000.0
2009-07-28 14:28:00,62.43,62.43,62.418,62.418,11200000.0
2009-07-28 14:29:00,62.415,62.438,62.415,62.438,12800000.0
2009-07-28 14:30:00,62.441,62.455,62.356,62.356,11200000.0
2009-07-28 14:31:00,62.46,62.46,62.352,62.442,16000000.0
2009-07-28 14:32:00,62.44,62.45,62.435,62.435,9600000.0
2009-07-28 14:33:00,62.425,62.428,62.417,62.417,17600000.0
2009-07-28 14:34:00,62.417,62.431,62.415,62.415,17600000.0
2009-07-28 14:35:00,62.422,62.422,62.411,62.411,11200000.0
2009-07-28 14:36:00,62.395,62.408,62.395,62.402,8400000.0
2009-07-28 14:37:00,62.388,62.388,62.368,62.368,12800000.0
2009-07-28 14:38:00,62.366,62.374,62.361,62.371,11200000.0
2009-07-28 14:39:00,62.371,62.383,62.37,62.371,17600000.0
2009-07-28 14:40:00,62.376,62.387,62.367,62.387,16000000.0
2009-07-28 14:41:00,62.395,62.395,62.375,62.383,11200000.0
2009-07-28 14:42:00,62.41,62.422,62.407,62.409,9600000.0
2009-07-28 14:43:00,62.408,62.408,62.393,62.393,17600000.0
2009-07-28 14:44:00,62.402,62.402,62.384,62.387,12800000.0
2009-07-28 14:45:00,62.392,62.419,62.392,62.416,8000000.0
2009-07-28 14:46:00,62.442,62.458,62.442,62.458,17600000.0
2009-07-28 14:47:00,62.48,62.501,62.48,62.501,12800000.0
2009-07-28 14:48:00,62.512,62.521,62.505,62.505,11200000.0
2009-07-28 14:49:00,62.496,62.5,62.482,62.486,9600000.0
2009-07-28 14:50:00,62.498,62.508,62.488,62.508,12800000.0
2009-07-28 14:51:00,62.511,62.521,62.503,62.503,17600000.0
2009-07-28 14:52:00,62.496,62.512,62.495,62.511,14400000.0
2009-07-28 14:53:00,62.509,62.535,62.509,62.535,11200000.0
2009-07-28 14:54:00,62.545,62.566,62.542,62.562,12800000.0
2009-07-28 14:55:00,62.568,62.578,62.568,62.569,11600000.0
2009-07-28 14:56:00,62.565,62.576,62.564,62.573,16000000.0
2009-07-28 14:57:00,62.576,62.591,62.576,62.583,12800000.0
2009-07-28 14:58:00,62.564,62.572,62.559,62.56,14400000.0
2009-07-28 14:59:00,62.563,62.563,62.545,62.55,12800000.0
2009-07-28 15:00:00,62.566,62.574,62.547,62.547,16000000.0
2009-07-28 15:01:00,62.549,62.549,62.52,62.52,17600000.0
2009-07-28 15:02:00,62.507,62.507,62.5,62.5,11200000.0
2009-07-28 15:03:00,62.512,62.526,62.512,62.524,9600000.0
2009-07-28 15:04:00,62.522,62.532,62.51,62.51,16000000.0
2009-07-28 15:05:00,62.492,62.492,62.478,62.487,12800000.0
2009-07-28 15:06:00,62.429,62.429,62.401,62.401,11200000.0
2009-07-28 15:07:00,62.407,62.407,62.39,62.398,11200000.0
2009-07-28 15:08:00,62.386,62.422,62.386,62.419,11200000.0
2009-07-28 15:09:00,62.42,62.42,62.403,62.403,14400000.0
2009-07-28 15:10:00,62.395,62.395,62.379,62.389,16000000.0
2009-07-28 15:11:00,62.374,62.383,62.372,62.383,11200000.0
2009-07-28 15:12:00,62.363,62.378,62.361,62.361,9600000.0
2009-07-28 15:13:00,62.356,62.377,62.356,62.377,12800000.0
2009-07-28 15:14:00,62.368,62.368,62.352,62.357,8000000.0
2009-07-28 15:15:00,62.36,62.367,62.351,62.358,17000000.0
2009-07-28 15:16:00,62.353,62.355,62.348,62.354,12800000.0
2009-07-28 15:17:00,62.356,62.37,62.35,62.37,14400000.0
2009-07-28 15:18:00,62.376,62.403,62.376,62.4,12800000.0
2009-07-28 15:19:00,62.403,62.403,62.356,62.358,16000000.0
2009-07-28 15:20:00,62.362,62.367,62.332,62.332,16000000.0
2009-07-28 15:21:00,62.333,62.341,62.249,62.33,17600000.0
2009-07-28 15:22:00,62.32,62.32,62.272,62.272,11200000.0
2009-07-28 15:23:00,62.286,62.306,62.286,62.305,11200000.0
2009-07-28 15:24:00,62.299,62.316,62.29,62.29,11200000.0
2009-07-28 15:25:00,62.311,62.333,62.311,62.327,13200000.0
2009-07-28 15:26:00,62.304,62.304,62.287,62.287,14400000.0
2009-07-28 15:27:00,62.274,62.281,62.266,62.271,12800000.0
2009-07-28 15:28:00,62.245,62.245,62.23,62.238,13200000.0
2009-07-28 15:29:00,62.24,62.264,62.24,62.264,17600000.0
2009-07-28 15:30:00,62.289,62.304,62.277,62.304,17600000.0
2009-07-28 15:31:00,62.295,62.304,62.283,62.283,12800000.0
2009-07-28 15:32:00,62.309,62.352,62.309,62.352,11200000.0
2009-07-28 15:33:00,62.35,62.354,62.344,62.344,11200000.0
2009-07-28 15:34:00,62.344,62.344,62.321,62.322,11200000.0
2009-07-28 15:35:00,62.319,62.329,62.312,62.322,14400000.0
2009-07-28 15:36:00,62.326,62.353,62.326,62.353,14400000.0
2009-07-28 15:37:00,62.383,62.401,62.383,62.395,16000000.0
2009-07-28 15:38:00,62.397,62.423,62.397,62.423,16000000.0
2009-07-28 15:39:00,62.413,62.421,62.404,62.419,14400000.0
2009-07-28 15:40:00,62.447,62.447,62.424,62.441,12800000.0
2009-07-28 15:41:00,62.405,62.405,62.382,62.395,16000000.0
2009-07-28 15:42:00,62.412,62.445,62.377,62.421,17600000.0
2009-07-28 15:43:00,62.404,62.404,62.379,62.379,12800000.0
2009-07-28 15:44:00,62.387,62.394,62.387,62.394,8000000.0
2009-07-28 15:45:00,62.407,62.413,62.399,62.399,13200000.0
2009-07-28 15:46:00,62.412,62.418,62.405,62.418,11200000.0
2009-07-28 15:47:00,62.407,62.422,62.4,62.422,11200000.0
2009-07-28 15:48:00,62.434,62.443,62.433,62.438,12800000.0
2009-07-28 15:49:00,62.441,62.477,62.441,62.477,11200000.0
2009-07-28 15:50:00,62.479,62.501,62.479,62.501,14400000.0
2009-07-28 15:51:00,62.521,62.524,62.506,62.52,11600000.0
2009-07-28 15:52:00,62.536,62.549,62.536,62.546,11200000.0
2009-07-28 15:53:00,62.524,62.526,62.505,62.526,12800000.0
2009-07-28 15:54:00,62.504,62.508,62.498,62.503,17600000.0
2009-07-28 15:55:00,62.518,62.537,62.517,62.537,17600000.0
2009-07-28 15:56:00,62.528,62.546,62.528,62.546,8000000.0
2009-07-28 15:57:00,62.545,62.545,62.538,62.538,9600000.0
2009-07-28 15:58:00,62.519,62.525,62.518,62.518,11200000.0
2009-07-28 15:59:00,62.544,62.564,62.544,62.561,11200000.0
2009-07-28 16:00:00,62.474,62.474,62.435,62.435,11200000.0
2009-07-28 16:01:00,62.386,62.401,62.363,62.401,11200000.0
2009-07-28 16:02:00,62.407,62.447,62.407,62.428,17600000.0
2009-07-28 16:03:00,62.448,62.472,62.443,62.464,12800000.0
2009-07-28 16:04:00,62.425,62.425,62.336,62.372,11200000.0
2009-07-28 16:05:00,62.401,62.407,62.393,62.404,14400000.0
2009-07-28 16:06:00,62.369,62.369,62.297,62.297,16000000.0
2009-07-28 16:07:00,62.28,62.309,62.277,62.309,11200000.0
2009-07-28 16:08:00,62.306,62.361,62.306,62.361,11200000.0
2009-07-28 16:09:00,62.348,62.348,62.329,62.339,17600000.0
2009-07-28 16:10:00,62.35,62.353,62.34,62.343,12800000.0
2009-07-28 16:11:00,62.316,62.316,62.262,62.276,11200000.0
2009-07-28 16:12:00,62.258,62.258,62.224,62.226,9600000.0
2009-07-28 16:13:00,62.254,62.254,62.207,62.207,11200000.0
2009-07-28 16:14:00,62.208,62.217,62.193,62.193,14400000.0
2009-07-28 16:15:00,62.189,62.197,62.171,62.171,11200000.0
2009-07-28 16:16:00,62.161,62.178,62.152,62.178,11200000.0
2009-07-28 16:17:00,62.168,62.189,62.164,62.189,17600000.0
2009-07-28 16:18:00,62.218,62.255,62.218,62.255,12800000.0
2009-07-28 16:19:00,62.259,62.269,62.259,62.266,11200000.0
2009-07-28 16:20:00,62.267,62.273,62.256,62.256,11200000.0
2009-07-28 16:21:00,62.232,62.232,62.182,62.182,11200000.0
2009-07-28 16:22:00,62.205,62.227,62.205,62.222,11200000.0
2009-07-28 16:23:00,62.248,62.252,62.229,62.229,12800000.0
2009-07-28 16:24:00,62.236,62.252,62.236,62.244,11200000.0
2009-07-28 16:25:00,62.228,62.252,62.228,62.249,12800000.0
2009-07-28 16:26:00,62.246,62.29,62.246,62.29,12800000.0
2009-07-28 16:27:00,62.304,62.324,62.304,62.324,17600000.0
2009-07-28 16:28:00,62.343,62.343,62.333,62.338,11200000.0
2009-07-28 16:29:00,62.348,62.363,62.344,62.344,14400000.0
2009-07-28 16:30:00,62.337,62.337,62.311,62.311,14400000.0
2009-07-28 16:31:00,62.32,62.328,62.318,62.327,14400000.0
2009-07-28 16:32:00,62.325,62.34,62.321,62.34,8000000.0
2009-07-28 16:33:00,62.347,62.347,62.326,62.329,9600000.0
2009-07-28 16:34:00,62.325,62.325,62.303,62.307,17600000.0
2009-07-28 16:35:00,62.299,62.311,62.296,62.306,13200000.0
2009-07-28 16:36:00,62.325,62.328,62.308,62.308,11200000.0
2009-07-28 16:37:00,62.284,62.296,62.279,62.279,12800000.0
2009-07-28 16:38:00,62.283,62.305,62.283,62.305,14400000.0
2009-07-28 16:39:00,62.326,62.353,62.326,62.334,12800000.0
2009-07-28 16:40:00,62.351,62.351,62.319,62.323,17600000.0
2009-07-28 16:41:00,62.33,62.333,62.326,62.333,12800000.0
2009-07-28 16:42:00,62.324,62.327,62.312,62.317,11200000.0
2009-07-28 16:43:00,62.317,62.317,62.301,62.304,12800000.0
2009-07-28 16:44:00,62.319,62.345,62.318,62.345,11600000.0
2009-07-28 16:45:00,62.381,62.391,62.381,62.387,11200000.0
2009-07-28 16:46:00,62.393,62.406,62.386,62.401,14400000.0
2009-07-28 16:47:00,62.418,62.433,62.41,62.433,17600000.0
2009-07-28 16:48:00,62.464,62.465,62.452,62.456,11200000.0
2009-07-28 16:49:00,62.445,62.45,62.435,62.435,12800000.0
2009-07-28 16:50:00,62.423,62.429,62.416,62.429,17600000.0
2009-07-28 16:51:00,62.419,62.419,62.324,62.324,11200000.0
2009-07-28 16:52:00,62.379,62.381,62.363,62.372,17600000.0
2009-07-28 16:53:00,62.367,62.37,62.362,62.366,17600000.0
2009-07-28 16:54:00,62.366,62.37,62.355,62.36,11200000.0
2009-07-28 16:55:00,62.352,62.352,62.33,62.33,14400000.0
2009-07-28 16:56:00,62.313,62.319,62.295,62.295,12800000.0
2009-07-28 16:57:00,62.308,62.325,62.308,62.317,16000000.0
2009-07-28 16:58:00,62.308,62.32,62.308,62.32,12800000.0
2009-07-28 16:59:00,62.323,62.323,62.304,62.313,12800000.0
2009-07-28 17:00:00,62.292,62.303,62.291,62.293,11200000.0
2009-07-28 17:01:00,62.28,62.285,62.191,62.283,12800000.0
2009-07-28 17:02:00,62.285,62.293,62.283,62.293,16000000.0
2009-07-28 17:03:00,62.288,62.29,62.269,62.281,14400000.0
2009-07-28 17:04:00,62.287,62.287,62.267,62.27,11200000.0
2009-07-28 17:05:00,62.263,62.263,62.241,62.244,17600000.0
2009-07-28 17:06:00,62.236,62.244,62.22,62.235,11200000.0
2009-07-28 17:07:00,62.251,62.251,62.238,62.238,11200000.0
2009-07-28 17:08:00,62.234,62.234,62.209,62.209,17600000.0
2009-07-28 17:09:00,62.205,62.205,62.184,62.184,8000000.0
2009-07-28 17:10:00,62.144,62.144,62.103,62.103,11200000.0
2009-07-28 17:11:00,62.113,62.162,62.113,62.162,12800000.0
2009-07-28 17:12:00,62.145,62.146,62.102,62.112,12800000.0
2009-07-28 17:13:00,62.127,62.133,62.103,62.103,12800000.0
2009-07-28 17:14:00,62.093,62.093,62.062,62.065,12800000.0
2009-07-28 17:15:00,62.049,62.105,62.049,62.105,12800000.0
2009-07-28 17:16:00,62.126,62.126,62.104,62.104,11200000.0
2009-07-28 17:17:00,62.098,62.101,62.084,62.101,11200000.0
2009-07-28 17:18:00,62.123,62.151,62.123,62.151,9600000.0
2009-07-28 17:19:00,62.163,62.177,62.163,62.177,8000000.0
2009-07-28 17:20:00,62.137,62.137,62.038,62.038,11200000.0
2009-07-28 17:21:00,62.048,62.073,62.042,62.073,12800000.0
2009-07-28 17:22:00,62.047,62.047,61.948,62.037,11200000.0
2009-07-28 17:23:00,62.03,62.034,62.015,62.034,8000000.0
2009-07-28 17:24:00,62.033,62.036,61.94,61.94,11200000.0
2009-07-28 17:25:00,61.909,61.909,61.872,61.872,11200000.0
2009-07-28 17:26:00,61.856,61.899,61.856,61.899,11200000.0
2009-07-28 17:27:00,61.939,61.962,61.939,61.946,17600000.0
2009-07-28 17:28:00,61.934,61.934,61.906,61.909,12800000.0
2009-07-28 17:29:00,61.871,61.871,61.833,61.833,12800000.0
2009-07-28 17:30:00,61.819,61.819,61.798,61.798,11200000.0
2009-07-28 17:31:00,61.796,61.801,61.773,61.773,12800000.0
2009-07-28 17:32:00,61.751,61.757,61.74,61.757,11200000.0
2009-07-28 17:33:00,61.779,61.792,61.779,61.785,12800000.0
2009-07-28 17:34:00,61.774,61.78,61.766,61.78,11200000.0
2009-07-28 17:35:00,61.767,61.767,61.727,61.727,12800000.0
2009-07-28 17:36:00,61.707,61.712,61.697,61.711,11200000.0
2009-07-28 17:37:00,61.691,61.691,61.67,61.67,9600000.0
2009-07-28 17:38:00,61.699,61.759,61.699,61.759,8000000.0
2009-07-28 17:39:00,61.758,61.841,61.758,61.841,17600000.0
2009-07-28 17:40:00,61.867,61.881,61.867,61.881,11200000.0
2009-07-28 17:41:00,61.895,61.895,61.866,61.883,11200000.0
2009-07-28 17:42:00,61.877,61.882,61.871,61.871,11200000.0
2009-07-28 17:43:00,61.862,61.867,61.85,61.85,11200000.0
2009-07-28 17:44:00,61.868,61.868,61.85,61.85,12800000.0
2009-07-28 17:45:00,61.859,61.876,61.859,61.876,11200000.0
2009-07-28 17:46:00,61.901,61.909,61.898,61.908,12800000.0
2009-07-28 17:47:00,61.92,61.929,61.916,61.922,12800000.0
2009-07-28 17:48:00,61.93,61.946,61.93,61.945,11200000.0
2009-07-28 17:49:00,61.948,61.948,61.931,61.932,11600000.0
2009-07-28 17:50:00,61.913,61.915,61.899,61.907,12800000.0
2009-07-28 17:51:00,61.9,61.9,61.885,61.885,11200000.0
2009-07-28 17:52:00,61.898,61.915,61.889,61.915,12800000.0
2009-07-28 17:53:00,61.943,61.945,61.932,61.933,17600000.0
2009-07-28 17:54:00,61.928,61.928,61.905,61.905,8000000.0
2009-07-28 17:55:00,61.904,61.913,61.903,61.913,12800000.0
2009-07-28 17:56:00,61.886,61.903,61.879,61.879,11200000.0
2009-07-28 17:57:00,61.898,61.908,61.898,61.904,16000000.0
2009-07-28 17:58:00,61.926,61.935,61.926,61.931,12800000.0
2009-07-28 17:59:00,61.923,61.928,61.915,61.921,11200000.0
2009-07-28 18:00:00,61.876,61.876,61.859,61.86,17600000.0
2009-07-28 18:01:00,61.84,61.84,61.743,61.827,17600000.0
2009-07-28 18:02:00,61.826,61.847,61.823,61.847,8000000.0
2009-07-28 18:03:00,61.855,61.855,61.844,61.847,12800000.0
2009-07-28 18:04:00,61.832,61.841,61.827,61.841,11200000.0
2009-07-28 18:05:00,61.827,61.827,61.791,61.791,17600000.0
2009-07-28 18:06:00,61.775,61.777,61.763,61.763,12800000.0
2009-07-28 18:07:00,61.775,61.809,61.775,61.809,11200000.0
2009-07-28 18:08:00,61.827,61.838,61.827,61.827,16400000.0
2009-07-28 18:09:00,61.827,61.84,61.827,61.84,8000000.0
2009-07-28 18:10:00,61.864,61.866,61.853,61.866,12800000.0
2009-07-28 18:11:00,61.868,61.872,61.853,61.872,11200000.0
2009-07-28 18:12:00,61.869,61.87,61.858,61.867,12800000.0
2009-07-28 18:13:00,61.845,61.866,61.845,61.858,11200000.0
2009-07-28 18:14:00,61.857,61.876,61.854,61.876,12800000.0
2009-07-28 18:15:00,61.894,61.943,61.894,61.941,8000000.0
2009-07-28 18:16:00,61.952,61.96,61.951,61.951,12800000.0
2009-07-28 18:17:00,61.938,61.945,61.934,61.945,11200000.0
2009-07-28 18:18:00,61.934,61.938,61.928,61.929,11600000.0
2009-07-28 18:19:00,61.908,61.914,61.888,61.888,16400000.0
2009-07-28 18:20:00,61.879,61.879,61.851,61.856,12800000.0
2009-07-28 18:21:00,61.85,61.873,61.85,61.87,11200000.0
2009-07-28 18:22:00,61.85,61.856,61.788,61.842,16000000.0
2009-07-28 18:23:00,61.826,61.829,61.813,61.813,16000000.0
2009-07-28 18:24:00,61.811,61.811,61.8,61.8,12800000.0
2009-07-28 18:25:00,61.81,61.817,61.803,61.804,11200000.0
2009-07-28 18:26:00,61.81,61.818,61.802,61.818,12800000.0
2009-07-28 18:27:00,61.809,61.816,61.787,61.794,14400000.0
2009-07-28 18:28:00,61.798,61.804,61.798,61.798,16000000.0
2009-07-28 18:29:00,61.797,61.797,61.783,61.783,12800000.0
2009-07-28 18:30:00,61.773,61.775,61.77,61.775,11200000.0
2009-07-28 18:31:00,61.774,61.777,61.771,61.773,12800000.0
2009-07-28 18:32:00,61.788,61.788,61.778,61.778,11200000.0
2009-07-28 18:33:00,61.78,61.794,61.779,61.781,11200000.0
2009-07-28 18:34:00,61.781,61.791,61.781,61.788,12800000.0
2009-07-28 18:35:00,61.794,61.798,61.784,61.798,12800000.0
2009-07-28 18:36:00,61.81,61.825,61.81,61.823,12800000.0
2009-07-28 18:37:00,61.828,61.849,61.828,61.849,17600000.0
2009-07-28 18:38:00,61.845,61.845,61.833,61.833,11200000.0
2009-07-28 18:39:00,61.831,61.838,61.829,61.837,16000000.0
2009-07-28 18:40:00,61.843,61.861,61.843,61.861,12800000.0
2009-07-28 18:41:00,61.858,61.865,61.858,61.862,14400000.0
2009-07-28 18:42:00,61.862,61.869,61.861,61.869,11200000.0
2009-07-28 18:43:00,61.873,61.877,61.862,61.862,12800000.0
2009-07-28 18:44:00,61.859,61.859,61.829,61.829,11200000.0
2009-07-28 18:45:00,61.832,61.837,61.828,61.834,11200000.0
2009-07-28 18:46:00,61.831,61.831,61.811,61.811,11200000.0
2009-07-28 18:47:00,61.817,61.825,61.806,61.806,12800000.0
2009-07-28 18:48:00,61.826,61.826,61.81,61.81,12800000.0
2009-07-28 18:49:00,61.805,61.805,61.77,61.771,13200000.0
2009-07-28 18:50:00,61.774,61.778,61.756,61.771,17600000.0
2009-07-28 18:51:00,61.778,61.781,61.771,61.773,12800000.0
2009-07-28 18:52:00,61.768,61.768,61.758,61.76,9600000.0
2009-07-28 18:53:00,61.751,61.751,61.736,61.742,12800000.0
2009-07-28 18:54:00,61.733,61.743,61.733,61.743,11600000.0
2009-07-28 18:55:00,61.752,61.757,61.744,61.752,11200000.0
2009-07-28 18:56:00,61.756,61.759,61.74,61.752,16000000.0
2009-07-28 18:57:00,61.745,61.745,61.728,61.734,11200000.0
2009-07-28 18:58:00,61.736,61.75,61.736,61.75,11200000.0
2009-07-28 18:59:00,61.757,61.772,61.757,61.772,17600000.0
2009-07-28 19:00:00,61.783,61.794,61.782,61.794,12800000.0
2009-07-28 19:01:00,61.802,61.818,61.802,61.811,12800000.0
2009-07-28 19:02:00,61.844,61.869,61.844,61.85,11200000.0
2009-07-28 19:03:00,61.834,61.834,61.807,61.807,12800000.0
2009-07-28 19:04:00,61.792,61.808,61.792,61.808,16000000.0
2009-07-28 19:05:00,61.808,61.81,61.804,61.804,14400000.0
2009-07-28 19:06:00,61.799,61.804,61.795,61.797,16000000.0
2009-07-28 19:07:00,61.795,61.796,61.785,61.795,11200000.0
2009-07-28 19:08:00,61.786,61.786,61.773,61.781,17600000.0
2009-07-28 19:09:00,61.793,61.827,61.793,61.827,12800000.0
2009-07-28 19:10:00,61.833,61.849,61.829,61.849,17600000.0
2009-07-28 19:11:00,61.854,61.888,61.854,61.888,12800000.0
2009-07-28 19:12:00,61.885,61.925,61.885,61.925,11200000.0
2009-07-28 19:13:00,61.94,61.968,61.94,61.968,11200000.0
2009-07-28 19:14:00,61.985,62.022,61.985,62.016,16000000.0
2009-07-28 19:15:00,62.015,62.017,62.01,62.016,12800000.0
2009-07-28 19:16:00,62.026,62.034,62.024,62.027,12800000.0
2009-07-28 19:17:00,62.018,62.018,61.985,61.985,12800000.0
2009-07-28 19:18:00,61.98,61.988,61.98,61.987,17600000.0
2009-07-28 19:19:00,61.988,61.988,61.965,61.965,16000000.0
2009-07-28 19:20:00,61.993,61.994,61.981,61.981,16000000.0
2009-07-28 19:21:00,61.992,61.992,61.97,61.979,16000000.0
2009-07-28 19:22:00,61.984,62.015,61.984,62.015,11200000.0
2009-07-28 19:23:00,62.022,62.022,62.0,62.0,17600000.0
2009-07-28 19:24:00,62.012,62.031,62.012,62.024,17600000.0
2009-07-28 19:25:00,62.015,62.031,62.015,62.031,17600000.0
2009-07-28 19:26:00,62.032,62.04,62.032,62.038,11200000.0
2009-07-28 19:27:00,62.034,62.035,62.014,62.014,11200000.0
2009-07-28 19:28:00,62.022,62.024,62.008,62.008,12800000.0
2009-07-28 19:29:00,62.016,62.016,62.0,62.0,11200000.0
2009-07-28 19:30:00,62.01,62.014,62.01,62.013,14400000.0
2009-07-28 19:31:00,62.006,62.012,62.0,62.003,17600000.0
2009-07-28 19:32:00,61.958,61.995,61.958,61.995,12800000.0
2009-07-28 19:33:00,62.011,62.028,62.003,62.028,12800000.0
2009-07-28 19:34:00,62.02,62.023,62.018,62.018,9600000.0
2009-07-28 19:35:00,62.012,62.022,62.012,62.022,17600000.0
2009-07-28 19:36:00,62.027,62.03,62.018,62.024,11200000.0
2009-07-28 19:37:00,62.025,62.049,62.025,62.049,11600000.0
2009-07-28 19:38:00,62.038,62.046,62.032,62.046,9600000.0
2009-07-28 19:39:00,62.031,62.038,62.031,62.038,11200000.0
2009-07-28 19:40:00,62.026,62.041,62.023,62.031,14800000.0
2009-07-28 19:41:00,62.025,62.033,62.025,62.032,13200000.0
2009-07-28 19:42:00,62.042,62.042,62.031,62.036,12800000.0
2009-07-28 19:43:00,62.014,62.014,61.992,61.992,11200000.0
2009-07-28 19:44:00,61.956,61.991,61.956,61.985,16000000.0
2009-07-28 19:45:00,61.99,61.99,61.975,61.988,11200000.0
2009-07-28 19:46:00,62.013,62.027,62.011,62.021,17600000.0
2009-07-28 19:47:00,62.021,62.022,62.009,62.009,16000000.0
2009-07-28 19:48:00,62.026,62.032,62.02,62.024,11200000.0
2009-07-28 19:49:00,62.01,62.017,61.999,62.017,12800000.0
2009-07-28 19:50:00,62.007,62.007,61.982,61.982,13200000.0
2009-07-28 19:51:00,61.988,61.995,61.982,61.995,12800000.0
2009-07-28 19:52:00,62.001,62.001,61.992,61.997,11200000.0
2009-07-28 19:53:00,61.991,62.001,61.979,62.001,17600000.0
2009-07-28 19:54:00,62.02,62.081,62.02,62.081,14400000.0
2009-07-28 19:55:00,62.106,62.14,62.106,62.14,11200000.0
2009-07-28 19:56:00,62.148,62.149,62.139,62.139,11200000.0
2009-07-28 19:57:00,62.149,62.151,62.142,62.149,12800000.0
2009-07-28 19:58:00,62.157,62.163,62.151,62.163,8000000.0
2009-07-28 19:59:00,62.146,62.146,62.123,62.143,14400000.0
2009-07-28 20:00:00,62.149,62.16,62.145,62.145,12800000.0
2009-07-28 20:01:00,62.142,62.15,62.14,62.14,11200000.0
2009-07-28 20:02:00,62.133,62.133,62.099,62.099,9600000.0
2009-07-28 20:03:00,62.082,62.082,62.056,62.056,8000000.0
2009-07-28 20:04:00,62.071,62.085,62.062,62.085,12800000.0
2009-07-28 20:05:00,62.105,62.108,62.102,62.106,12800000.0
2009-07-28 20:06:00,62.115,62.115,62.099,62.099,12800000.0
2009-07-28 20:07:00,62.074,62.085,62.057,62.085,16000000.0
2009-07-28 20:08:00,62.094,62.13,62.093,62.13,12800000.0
2009-07-28 20:09:00,62.129,62.166,62.129,62.166,8000000.0
2009-07-28 20:10:00,62.16,62.187,62.16,62.185,17600000.0
2009-07-28 20:11:00,62.21,62.21,62.193,62.196,8000000.0
2009-07-28 20:12:00,62.192,62.199,62.179,62.194,14800000.0
2009-07-28 20:13:00,62.189,62.196,62.189,62.192,11200000.0
2009-07-28 20:14:00,62.193,62.201,62.189,62.201,8000000.0
2009-07-28 20:15:00,62.192,62.192,62.178,62.187,11200000.0
2009-07-28 20:16:00,62.186,62.191,62.178,62.184,12200000.0
2009-07-28 20:17:00,62.19,62.195,62.189,62.195,12800000.0
2009-07-28 20:18:00,62.194,62.208,62.194,62.205,12800000.0
2009-07-28 20:19:00,62.2,62.203,62.195,62.202,11200000.0
2009-07-28 20:20:00,62.205,62.226,62.204,62.222,11200000.0
2009-07-28 20:21:00,62.234,62.243,62.23,62.233,11200000.0
2009-07-28 20:22:00,62.224,62.231,62.224,62.23,11200000.0
2009-07-28 20:23:00,62.236,62.243,62.233,62.242,8000000.0
2009-07-28 20:24:00,62.245,62.25,62.238,62.238,16000000.0
2009-07-28 20:25:00,62.249,62.253,62.234,62.236,12800000.0
2009-07-28 20:26:00,62.2,62.2,62.189,62.194,17600000.0
2009-07-28 20:27:00,62.205,62.24,62.205,62.24,12800000.0
2009-07-28 20:28:00,62.239,62.24,62.23,62.23,17600000.0
2009-07-28 20:29:00,62.235,62.245,62.229,62.229,12800000.0
2009-07-28 20:30:00,62.235,62.267,62.235,62.267,14400000.0
2009-07-28 20:31:00,62.284,62.29,62.281,62.284,14400000.0
2009-07-28 20:32:00,62.287,62.309,62.287,62.309,8000000.0
2009-07-28 20:33:00,62.306,62.313,62.297,62.298,16000000.0
2009-07-28 20:34:00,62.291,62.291,62.278,62.285,10000000.0
2009-07-28 20:35:00,62.281,62.311,62.281,62.311,16400000.0
2009-07-28 20:36:00,62.323,62.323,62.302,62.302,11200000.0
2009-07-28 20:37:00,62.274,62.274,62.254,62.254,8000000.0
2009-07-28 20:38:00,62.259,62.265,62.259,62.264,12800000.0
2009-07-28 20:39:00,62.263,62.267,62.253,62.267,8000000.0
2009-07-28 20:40:00,62.273,62.282,62.269,62.282,12800000.0
2009-07-28 20:41:00,62.274,62.288,62.274,62.288,12800000.0
2009-07-28 20:42:00,62.289,62.294,62.288,62.292,12800000.0
2009-07-28 20:43:00,62.295,62.299,62.289,62.291,8000000.0
2009-07-28 20:44:00,62.27,62.27,62.259,62.259,11200000.0
2009-07-28 20:45:00,62.245,62.245,62.222,62.235,8000000.0
2009-07-28 20:46:00,62.248,62.273,62.248,62.273,9600000.0
2009-07-28 20:47:00,62.218,62.219,62.197,62.209,11200000.0
2009-07-28 20:48:00,62.223,62.24,62.223,62.24,12800000.0
2009-07-28 20:49:00,62.245,62.246,62.236,62.237,11200000.0
2009-07-28 20:50:00,62.237,62.239,62.228,62.228,12800000.0
2009-07-28 20:51:00,62.216,62.216,62.201,62.201,11200000.0
2009-07-28 20:52:00,62.195,62.21,62.195,62.21,11200000.0
2009-07-28 20:53:00,62.211,62.211,62.198,62.204,12800000.0
2009-07-28 20:54:00,62.19,62.19,62.17,62.185,11200000.0
2009-07-28 20:55:00,62.184,62.193,62.183,62.187,12800000.0
2009-07-28 20:56:00,62.183,62.199,62.183,62.189,12800000.0
2009-07-28 20:57:00,62.17,62.187,62.17,62.186,11200000.0
2009-07-28 20:58:00,62.197,62.207,62.197,62.199,17600000.0
2009-07-28 20:59:00,62.209,62.223,62.124,62.223,14400000.0
2009-07-28 21:00:00,62.227,62.227,62.193,62.193,12800000.0
2009-07-28 21:01:00,62.177,62.187,62.17,62.17,17600000.0
2009-07-28 21:02:00,62.172,62.19,62.172,62.19,11200000.0
2009-07-28 21:03:00,62.192,62.201,62.191,62.193,12800000.0
2009-07-28 21:04:00,62.203,62.21,62.202,62.208,11200000.0
2009-07-28 21:05:00,62.198,62.205,62.194,62.204,14400000.0
2009-07-28 21:06:00,62.224,62.224,62.216,62.216,8000000.0
2009-07-28 21:07:00,62.196,62.198,62.188,62.198,12800000.0
2009-07-28 21:08:00,62.194,62.194,62.178,62.178,12800000.0
2009-07-28 21:09:00,62.182,62.182,62.168,62.169,12800000.0
2009-07-28 21:10:00,62.161,62.164,62.147,62.163,12800000.0
2009-07-28 21:11:00,62.178,62.181,62.168,62.175,12800000.0
2009-07-28 21:12:00,62.179,62.193,62.179,62.192,12800000.0
2009-07-28 21:13:00,62.193,62.194,62.185,62.185,11200000.0
2009-07-28 21:14:00,62.183,62.194,62.168,62.187,17600000.0
2009-07-28 21:15:00,62.204,62.204,62.182,62.189,17600000.0
2009-07-28 21:16:00,62.206,62.206,62.189,62.191,12800000.0
2009-07-28 21:17:00,62.185,62.192,62.182,62.185,12800000.0
2009-07-28 21:18:00,62.183,62.184,62.174,62.174,8000000.0
2009-07-28 21:19:00,62.19,62.19,62.165,62.165,12800000.0
2009-07-28 21:20:00,62.185,62.187,62.166,62.166,9600000.0
2009-07-28 21:21:00,62.176,62.176,62.169,62.169,3200000.0
2009-07-28 21:22:00,62.158,62.169,62.158,62.168,12800000.0
2009-07-28 21:23:00,62.173,62.181,62.171,62.171,8000000.0
2009-07-28 21:24:00,62.163,62.163,62.141,62.141,12800000.0
2009-07-28 21:25:00,62.14,62.151,62.139,62.151,11200000.0
2009-07-28 21:26:00,62.148,62.152,62.133,62.147,17600000.0
2009-07-28 21:27:00,62.138,62.138,62.127,62.13,11200000.0
2009-07-28 21:28:00,62.131,62.148,62.13,62.148,12800000.0
2009-07-28 21:29:00,62.133,62.154,62.133,62.154,12800000.0
2009-07-28 21:30:00,62.156,62.162,62.153,62.162,12800000.0
2009-07-28 21:31:00,62.161,62.166,62.148,62.16,11200000.0
2009-07-28 21:32:00,62.178,62.183,62.177,62.178,11200000.0
2009-07-28 21:33:00,62.171,62.183,62.171,62.183,11200000.0
2009-07-28 21:34:00,62.184,62.187,62.171,62.187,11200000.0
2009-07-28 21:35:00,62.204,62.215,62.204,62.206,11200000.0
2009-07-28 21:36:00,62.209,62.215,62.204,62.215,17600000.0
2009-07-28 21:37:00,62.234,62.239,62.232,62.232,12800000.0
2009-07-28 21:38:00,62.232,62.239,62.232,62.234,12800000.0
2009-07-28 21:39:00,62.227,62.229,62.217,62.221,12800000.0
2009-07-28 21:40:00,62.218,62.223,62.217,62.223,9600000.0
2009-07-28 21:41:00,62.222,62.222,62.212,62.219,14400000.0
2009-07-28 21:42:00,62.215,62.228,62.215,62.228,9600000.0
2009-07-28 21:43:00,62.219,62.233,62.217,62.233,9600000.0
2009-07-28 21:44:00,62.238,62.246,62.23,62.231,9600000.0
2009-07-28 21:45:00,62.242,62.258,62.239,62.248,14400000.0
2009-07-28 21:46:00,62.25,62.26,62.243,62.259,16000000.0
2009-07-28 21:47:00,62.261,62.281,62.261,62.277,12800000.0
2009-07-28 21:48:00,62.244,62.281,62.244,62.281,12800000.0
2009-07-28 21:49:00,62.28,62.28,62.262,62.273,14400000.0
2009-07-28 21:50:00,62.247,62.27,62.247,62.27,11200000.0
2009-07-28 21:51:00,62.267,62.267,62.16,62.243,12800000.0
2009-07-28 21:52:00,62.25,62.254,62.247,62.247,12800000.0
2009-07-28 21:53:00,62.246,62.254,62.244,62.254,17600000.0
2009-07-28 21:54:00,62.251,62.26,62.245,62.251,14400000.0
2009-07-28 21:55:00,62.236,62.247,62.236,62.236,11200000.0
2009-07-28 21:56:00,62.251,62.26,62.251,62.26,12800000.0
2009-07-28 21:57:00,62.246,62.248,62.236,62.245,12800000.0
2009-07-28 21:58:00,62.257,62.266,62.25,62.25,16000000.0
2009-07-28 21:59:00,62.26,62.274,62.26,62.271,14400000.0
2009-07-28 22:00:00,62.265,62.289,62.265,62.289,12800000.0
2009-07-28 22:01:00,62.324,62.348,62.324,62.348,12800000.0
2009-07-28 22:02:00,62.343,62.356,62.343,62.356,12800000.0
2009-07-28 22:03:00,62.382,62.4,62.376,62.4,11200000.0
2009-07-28 22:04:00,62.323,62.399,62.323,62.359,11200000.0
2009-07-28 22:05:00,62.342,62.347,62.334,62.334,17600000.0
2009-07-28 22:06:00,62.34,62.34,62.331,62.331,17600000.0
2009-07-28 22:07:00,62.334,62.334,62.318,62.327,12800000.0
2009-07-28 22:08:00,62.328,62.335,62.325,62.335,11200000.0
2009-07-28 22:09:00,62.323,62.343,62.323,62.343,11200000.0
2009-07-28 22:10:00,62.34,62.346,62.336,62.336,17600000.0
2009-07-28 22:11:00,62.34,62.34,62.332,62.337,14400000.0
2009-07-28 22:12:00,62.324,62.329,62.308,62.319,11200000.0
2009-07-28 22:13:00,62.319,62.319,62.312,62.312,16000000.0
2009-07-28 22:14:00,62.31,62.31,62.303,62.303,16000000.0
2009-07-28 22:15:00,62.304,62.304,62.286,62.29,12800000.0
2009-07-28 22:16:00,62.28,62.282,62.275,62.282,12800000.0
2009-07-28 22:17:00,62.293,62.299,62.282,62.282,11200000.0
2009-07-28 22:18:00,62.29,62.29,62.286,62.286,12800000.0
2009-07-28 22:19:00,62.286,62.29,62.283,62.29,14400000.0
2009-07-28 22:20:00,62.301,62.306,62.3,62.306,11200000.0
2009-07-28 22:21:00,62.301,62.301,62.285,62.29,12800000.0
2009-07-28 22:22:00,62.291,62.297,62.291,62.294,11200000.0
2009-07-28 22:23:00,62.298,62.298,62.286,62.297,12800000.0
2009-07-28 22:24:00,62.29,62.297,62.289,62.289,12800000.0
2009-07-28 22:25:00,62.291,62.291,62.281,62.283,17600000.0
2009-07-28 22:26:00,62.279,62.286,62.276,62.286,11200000.0
2009-07-28 22:27:00,62.29,62.291,62.279,62.282,17600000.0
2009-07-28 22:28:00,62.285,62.285,62.27,62.27,17600000.0
2009-07-28 22:29:00,62.262,62.267,62.262,62.267,12800000.0
2009-07-28 22:30:00,62.247,62.262,62.247,62.248,12800000.0
2009-07-28 22:31:00,62.27,62.273,62.259,62.259,11200000.0
2009-07-28 22:32:00,62.25,62.255,62.247,62.25,12800000.0
2009-07-28 22:33:00,62.27,62.27,62.259,62.266,12800000.0
2009-07-28 22:34:00,62.258,62.265,62.258,62.265,9600000.0
2009-07-28 22:35:00,62.28,62.288,62.274,62.285,11200000.0
2009-07-28 22:36:00,62.25,62.276,62.25,62.269,12800000.0
2009-07-28 22:37:00,62.29,62.29,62.278,62.285,16000000.0
2009-07-28 22:38:00,62.269,62.269,62.257,62.264,17600000.0
2009-07-28 22:39:00,62.28,62.282,62.28,62.282,11200000.0
2009-07-28 22:40:00,62.273,62.273,62.255,62.255,9600000.0
2009-07-28 22:41:00,62.255,62.256,62.243,62.249,12800000.0
2009-07-28 22:42:00,62.254,62.259,62.254,62.254,11600000.0
2009-07-28 22:43:00,62.255,62.265,62.255,62.259,11200000.0
2009-07-28 22:44:00,62.257,62.26,62.235,62.251,16000000.0
2009-07-28 22:45:00,62.242,62.252,62.213,62.213,12800000.0
2009-07-28 22:46:00,62.175,62.209,62.175,62.198,12800000.0
2009-07-28 22:47:00,62.194,62.203,62.193,62.201,12800000.0
2009-07-28 22:48:00,62.208,62.217,62.199,62.199,12800000.0
2009-07-28 22:49:00,62.196,62.205,62.186,62.205,11600000.0
2009-07-28 22:50:00,62.178,62.191,62.178,62.189,11200000.0
2009-07-28 22:51:00,62.199,62.209,62.196,62.209,12800000.0
2009-07-28 22:52:00,62.182,62.201,62.18,62.2,14400000.0
2009-07-28 22:53:00,62.203,62.203,62.183,62.185,11200000.0
2009-07-28 22:54:00,62.172,62.179,62.172,62.176,11200000.0
2009-07-28 22:55:00,62.166,62.166,62.148,62.148,12800000.0
2009-07-28 22:56:00,62.18,62.181,62.165,62.174,12800000.0
2009-07-28 22:57:00,62.159,62.177,62.159,62.172,11200000.0
2009-07-28 22:58:00,62.159,62.159,62.145,62.154,14400000.0
2009-07-28 22:59:00,62.146,62.154,62.135,62.154,11200000.0
2009-07-28 23:00:00,62.149,62.158,62.147,62.158,12800000.0
2009-07-28 23:01:00,62.169,62.18,62.169,62.176,11200000.0
2009-07-28 23:02:00,62.185,62.185,62.178,62.178,12800000.0
2009-07-28 23:03:00,62.178,62.188,62.174,62.179,17600000.0
2009-07-28 23:04:00,62.187,62.187,62.172,62.172,11200000.0
2009-07-28 23:05:00,62.167,62.171,62.147,62.161,11200000.0
2009-07-28 23:06:00,62.152,62.169,62.152,62.159,17600000.0
2009-07-28 23:07:00,62.162,62.162,62.141,62.141,12800000.0
2009-07-28 23:08:00,62.152,62.169,62.148,62.169,11200000.0
2009-07-28 23:09:00,62.165,62.165,62.161,62.162,11200000.0
2009-07-28 23:10:00,62.136,62.166,62.136,62.149,16000000.0
2009-07-28 23:11:00,62.164,62.169,62.154,62.159,17600000.0
2009-07-28 23:12:00,62.149,62.158,62.149,62.158,8000000.0
2009-07-28 23:13:00,62.174,62.186,62.174,62.185,8000000.0
2009-07-28 23:14:00,62.188,62.188,62.182,62.182,8000000.0
2009-07-28 23:15:00,62.176,62.177,62.167,62.167,12800000.0
2009-07-28 23:16:00,62.176,62.18,62.154,62.18,13200000.0
2009-07-28 23:17:00,62.177,62.182,62.17,62.176,17600000.0
2009-07-28 23:18:00,62.143,62.161,62.143,62.161,8000000.0
2009-07-28 23:19:00,62.165,62.166,62.156,62.159,12800000.0
2009-07-28 23:20:00,62.166,62.174,62.158,62.166,12800000.0
2009-07-28 23:21:00,62.165,62.174,62.159,62.159,12800000.0
2009-07-28 23:22:00,62.182,62.209,62.177,62.209,12800000.0
2009-07-28 23:23:00,62.203,62.203,62.19,62.19,11200000.0
2009-07-28 23:24:00,62.21,62.224,62.21,62.22,12800000.0
2009-07-28 23:25:00,62.19,62.19,62.099,62.188,11200000.0
2009-07-28 23:26:00,62.168,62.179,62.168,62.171,16000000.0
2009-07-28 23:27:00,62.168,62.172,62.156,62.168,16000000.0
2009-07-28 23:28:00,62.172,62.181,62.167,62.181,12800000.0
2009-07-28 23:29:00,62.172,62.184,62.16,62.16,11200000.0
2009-07-28 23:30:00,62.158,62.185,62.158,62.185,12800000.0
2009-07-28 23:31:00,62.17,62.184,62.153,62.153,11200000.0
2009-07-28 23:32:00,62.175,62.175,62.155,62.161,17600000.0
2009-07-28 23:33:00,62.156,62.156,62.138,62.138,12800000.0
2009-07-28 23:34:00,62.133,62.138,62.128,62.138,14400000.0
2009-07-28 23:35:00,62.113,62.125,62.113,62.124,12800000.0
2009-07-28 23:36:00,62.127,62.127,62.112,62.116,12800000.0
2009-07-28 23:37:00,62.113,62.12,62.098,62.114,16000000.0
2009-07-28 23:38:00,62.08,62.083,62.077,62.083,11200000.0
2009-07-28 23:39:00,62.104,62.116,62.104,62.116,12800000.0
2009-07-28 23:40:00,62.093,62.118,62.086,62.118,12800000.0
2009-07-28 23:41:00,62.108,62.108,62.096,62.096,14400000.0
2009-07-28 23:42:00,62.098,62.102,62.096,62.096,14400000.0
2009-07-28 23:43:00,62.089,62.103,62.081,62.103,11200000.0
2009-07-28 23:44:00,62.11,62.111,62.105,62.111,13200000.0
2009-07-28 23:45:00,62.103,62.12,62.103,62.104,16000000.0
2009-07-28 23:46:00,62.098,62.098,62.073,62.075,11200000.0
2009-07-28 23:47:00,62.084,62.101,62.084,62.101,12800000.0
2009-07-28 23:48:00,62.111,62.116,62.106,62.11,8000000.0
2009-07-28 23:49:00,62.097,62.109,62.094,62.105,17600000.0
2009-07-28 23:50:00,62.11,62.121,62.11,62.117,11200000.0
2009-07-28 23:51:00,62.115,62.118,62.112,62.112,12800000.0
2009-07-28 23:52:00,62.087,62.108,62.087,62.108,14400000.0
2009-07-28 23:53:00,62.102,62.105,62.087,62.105,14400000.0
2009-07-28 23:54:00,62.109,62.11,62.103,62.109,11200000.0
2009-07-28 23:55:00,62.112,62.12,62.112,62.112,12800000.0
2009-07-28 23:56:00,62.12,62.126,62.12,62.121,12800000.0
2009-07-28 23:57:00,62.122,62.136,62.114,62.136,12800000.0
2009-07-28 23:58:00,62.138,62.138,62.127,62.127,11200000.0
2009-07-28 23:59:00,62.129,62.142,62.123,62.142,14400000.0
2009-07-29 00:00:00,62.144,62.152,62.139,62.152,12800000.0
2009-07-29 00:01:00,62.151,62.151,62.138,62.142,11200000.0
2009-07-29 00:02:00,62.132,62.133,62.118,62.118,12800000.0
2009-07-29 00:03:00,62.111,62.111,62.098,62.103,11600000.0
2009-07-29 00:04:00,62.103,62.107,62.093,62.101,14400000.0
2009-07-29 00:05:00,62.096,62.103,62.079,62.096,12800000.0
2009-07-29 00:06:00,62.092,62.098,62.086,62.091,11200000.0
2009-07-29 00:07:00,62.105,62.124,62.105,62.124,16000000.0
2009-07-29 00:08:00,62.119,62.119,62.107,62.107,12800000.0
2009-07-29 00:09:00,62.11,62.11,62.096,62.108,12800000.0
2009-07-29 00:10:00,62.103,62.105,62.095,62.101,12800000.0
2009-07-29 00:11:00,62.102,62.103,62.1,62.102,11200000.0
2009-07-29 00:12:00,62.075,62.095,62.075,62.095,11200000.0
2009-07-29 00:13:00,62.086,62.086,62.059,62.067,12800000.0
2009-07-29 00:14:00,62.076,62.085,62.068,62.083,11200000.0
2009-07-29 00:15:00,62.089,62.091,62.085,62.085,11200000.0
2009-07-29 00:16:00,62.058,62.065,62.058,62.064,8400000.0
2009-07-29 00:17:00,62.065,62.074,62.063,62.074,12800000.0
2009-07-29 00:18:00,62.063,62.072,62.063,62.072,11200000.0
2009-07-29 00:19:00,62.074,62.086,62.074,62.08,11200000.0
2009-07-29 00:20:00,62.067,62.076,62.012,62.067,14400000.0
2009-07-29 00:21:00,62.07,62.075,62.066,62.074,11200000.0
2009-07-29 00:22:00,62.066,62.067,62.047,62.049,17600000.0
2009-07-29 00:23:00,62.028,62.039,62.028,62.029,12800000.0
2009-07-29 00:24:00,62.036,62.044,62.027,62.037,17600000.0
2009-07-29 00:25:00,62.038,62.046,62.026,62.026,11200000.0
2009-07-29 00:26:00,62.042,62.051,62.042,62.046,11200000.0
2009-07-29 00:27:00,62.05,62.05,62.04,62.04,12800000.0
2009-07-29 00:28:00,62.046,62.046,62.025,62.025,13200000.0
2009-07-29 00:29:00,62.04,62.066,62.031,62.031,14400000.0
2009-07-29 00:30:00,62.03,62.044,62.03,62.037,12800000.0
2009-07-29 00:31:00,62.039,62.05,62.037,62.05,9600000.0
2009-07-29 00:32:00,62.022,62.054,62.022,62.054,9600000.0
2009-07-29 00:33:00,62.059,62.059,61.99,61.99,11200000.0
2009-07-29 00:34:00,62.046,62.05,62.038,62.038,18000000.0
2009-07-29 00:35:00,62.012,62.013,62.003,62.013,11200000.0
2009-07-29 00:36:00,62.018,62.021,62.018,62.019,12800000.0
2009-07-29 00:37:00,62.023,62.023,62.017,62.023,14400000.0
2009-07-29 00:38:00,61.997,62.02,61.997,62.02,14400000.0
2009-07-29 00:39:00,62.024,62.024,62.016,62.018,11200000.0
2009-07-29 00:40:00,62.023,62.027,62.021,62.027,12800000.0
2009-07-29 00:41:00,61.998,62.014,61.997,61.997,11200000.0
2009-07-29 00:42:00,62.037,62.037,62.019,62.025,11200000.0
2009-07-29 00:43:00,62.029,62.029,62.02,62.021,8000000.0
2009-07-29 00:44:00,62.01,62.011,62.003,62.003,9600000.0
2009-07-29 00:45:00,61.977,61.977,61.943,61.97,16000000.0
2009-07-29 00:46:00,61.978,61.984,61.962,61.984,17600000.0
2009-07-29 00:47:00,61.984,61.986,61.961,61.961,11200000.0
2009-07-29 00:48:00,61.959,61.959,61.945,61.949,17600000.0
2009-07-29 00:49:00,61.949,61.952,61.932,61.933,16000000.0
2009-07-29 00:50:00,61.931,61.931,61.904,61.904,11200000.0
2009-07-29 00:51:00,61.88,61.88,61.86,61.86,11200000.0
2009-07-29 00:52:00,61.85,61.863,61.85,61.863,12800000.0
2009-07-29 00:53:00,61.869,61.887,61.869,61.887,16000000.0
2009-07-29 00:54:00,61.893,61.897,61.884,61.884,16000000.0
2009-07-29 00:55:00,61.891,61.891,61.877,61.88,11200000.0
2009-07-29 00:56:00,61.888,61.895,61.883,61.891,14400000.0
2009-07-29 00:57:00,61.896,61.904,61.887,61.887,17600000.0
2009-07-29 00:58:00,61.882,61.882,61.862,61.867,11200000.0
2009-07-29 00:59:00,61.856,61.861,61.853,61.855,12800000.0
2009-07-29 01:00:00,61.838,61.84,61.831,61.84,11200000.0
2009-07-29 01:01:00,61.77,61.849,61.77,61.849,10600000.0
2009-07-29 01:02:00,61.849,61.849,61.833,61.84,11200000.0
2009-07-29 01:03:00,61.838,61.854,61.838,61.838,11200000.0
2009-07-29 01:04:00,61.837,61.837,61.819,61.819,11200000.0
2009-07-29 01:05:00,61.807,61.818,61.807,61.812,12800000.0
2009-07-29 01:06:00,61.809,61.846,61.809,61.846,11200000.0
2009-07-29 01:07:00,61.854,61.866,61.854,61.863,11200000.0
2009-07-29 01:08:00,61.859,61.859,61.843,61.859,11200000.0
2009-07-29 01:09:00,61.865,61.88,61.861,61.88,12800000.0
2009-07-29 01:10:00,61.881,61.898,61.881,61.898,17600000.0
2009-07-29 01:11:00,61.818,61.929,61.818,61.895,11200000.0
2009-07-29 01:12:00,61.869,61.876,61.863,61.867,12800000.0
2009-07-29 01:13:00,61.875,61.875,61.864,61.874,11600000.0
2009-07-29 01:14:00,61.88,61.88,61.868,61.872,11200000.0
2009-07-29 01:15:00,61.879,61.885,61.879,61.885,11200000.0
2009-07-29 01:16:00,61.888,61.89,61.883,61.883,11200000.0
2009-07-29 01:17:00,61.888,61.902,61.882,61.902,11200000.0
2009-07-29 01:18:00,61.89,61.89,61.882,61.882,11200000.0
2009-07-29 01:19:00,61.869,61.877,61.864,61.867,9600000.0
2009-07-29 01:20:00,61.891,61.932,61.891,61.932,16000000.0
2009-07-29 01:21:00,61.927,61.954,61.927,61.954,17600000.0
2009-07-29 01:22:00,61.955,61.964,61.955,61.958,12800000.0
2009-07-29 01:23:00,61.951,61.951,61.94,61.94,12800000.0
2009-07-29 01:24:00,61.948,61.953,61.947,61.95,12800000.0
2009-07-29 01:25:00,61.95,61.95,61.896,61.896,9600000.0
2009-07-29 01:26:00,61.948,61.948,61.935,61.942,11200000.0
2009-07-29 01:27:00,61.931,61.931,61.897,61.897,11200000.0
2009-07-29 01:28:00,61.862,61.864,61.849,61.864,12800000.0
2009-07-29 01:29:00,61.85,61.863,61.841,61.857,12800000.0
2009-07-29 01:30:00,61.867,61.871,61.859,61.859,11200000.0
2009-07-29 01:31:00,61.862,61.87,61.85,61.85,12800000.0
2009-07-29 01:32:00,61.852,61.86,61.851,61.86,11200000.0
2009-07-29 01:33:00,61.866,61.866,61.851,61.853,12800000.0
2009-07-29 01:34:00,61.85,61.85,61.818,61.818,8000000.0
2009-07-29 01:35:00,61.8,61.802,61.791,61.796,11200000.0
2009-07-29 01:36:00,61.798,61.817,61.798,61.817,9600000.0
2009-07-29 01:37:00,61.818,61.819,61.804,61.816,14400000.0
2009-07-29 01:38:00,61.812,61.829,61.812,61.829,8000000.0
2009-07-29 01:39:00,61.832,61.832,61.722,61.811,12800000.0
2009-07-29 01:40:00,61.82,61.82,61.8,61.8,12800000.0
2009-07-29 01:41:00,61.785,61.785,61.773,61.773,12800000.0
2009-07-29 01:42:00,61.773,61.777,61.77,61.771,9600000.0
2009-07-29 01:43:00,61.773,61.778,61.771,61.778,11200000.0
2009-07-29 01:44:00,61.783,61.828,61.783,61.828,11200000.0
2009-07-29 01:45:00,61.849,61.849,61.838,61.838,8000000.0
2009-07-29 01:46:00,61.829,61.83,61.819,61.829,8000000.0
2009-07-29 01:47:00,61.84,61.843,61.823,61.83,17600000.0
2009-07-29 01:48:00,61.833,61.833,61.813,61.824,12800000.0
2009-07-29 01:49:00,61.823,61.83,61.805,61.805,16000000.0
2009-07-29 01:50:00,61.81,61.827,61.809,61.825,16000000.0
2009-07-29 01:51:00,61.811,61.823,61.805,61.813,8000000.0
2009-07-29 01:52:00,61.807,61.822,61.807,61.816,12800000.0
2009-07-29 01:53:00,61.823,61.845,61.823,61.845,14400000.0
2009-07-29 01:54:00,61.843,61.848,61.837,61.845,12800000.0
2009-07-29 01:55:00,61.855,61.862,61.845,61.845,11200000.0
2009-07-29 01:56:00,61.851,61.854,61.839,61.839,16000000.0
2009-07-29 01:57:00,61.836,61.84,61.827,61.83,11200000.0
2009-07-29 01:58:00,61.836,61.836,61.825,61.825,17600000.0
2009-07-29 01:59:00,61.83,61.851,61.83,61.851,12800000.0
2009-07-29 02:00:00,61.852,61.858,61.847,61.858,11200000.0
2009-07-29 02:01:00,61.848,61.852,61.828,61.828,11200000.0
2009-07-29 02:02:00,61.863,61.868,61.862,61.868,19200000.0
2009-07-29 02:03:00,61.876,61.882,61.876,61.882,12800000.0
2009-07-29 02:04:00,61.886,61.891,61.886,61.886,11200000.0
2009-07-29 02:05:00,61.898,61.919,61.897,61.916,12800000.0
2009-07-29 02:06:00,61.913,61.926,61.913,61.924,17600000.0
2009-07-29 02:07:00,61.935,61.941,61.935,61.941,20800000.0
2009-07-29 02:08:00,61.946,61.969,61.946,61.966,17600000.0
2009-07-29 02:09:00,61.969,61.969,61.948,61.948,14400000.0
2009-07-29 02:10:00,61.945,61.953,61.945,61.953,12800000.0
2009-07-29 02:11:00,61.958,61.965,61.95,61.962,13200000.0
2009-07-29 02:12:00,61.941,61.958,61.941,61.951,11200000.0
2009-07-29 02:13:00,61.947,61.947,61.921,61.922,9600000.0
2009-07-29 02:14:00,61.92,61.933,61.92,61.928,12800000.0
2009-07-29 02:15:00,61.909,61.922,61.909,61.916,11200000.0
2009-07-29 02:16:00,61.937,61.957,61.937,61.957,8000000.0
2009-07-29 02:17:00,61.97,61.992,61.97,61.986,11200000.0
2009-07-29 02:18:00,61.985,61.995,61.976,61.995,12800000.0
2009-07-29 02:19:00,61.996,61.999,61.983,61.996,14400000.0
2009-07-29 02:20:00,61.999,62.005,61.998,62.005,14400000.0
2009-07-29 02:21:00,62.006,62.009,61.992,61.999,17600000.0
2009-07-29 02:22:00,61.989,61.993,61.981,61.981,16000000.0
2009-07-29 02:23:00,61.98,61.983,61.958,61.958,9600000.0
2009-07-29 02:24:00,61.959,61.964,61.954,61.96,12800000.0
2009-07-29 02:25:00,61.953,61.965,61.944,61.962,24000000.0
2009-07-29 02:26:00,61.975,61.987,61.975,61.983,11200000.0
2009-07-29 02:27:00,61.997,62.005,61.995,62.005,12800000.0
2009-07-29 02:28:00,62.013,62.021,62.004,62.004,16000000.0
2009-07-29 02:29:00,62.025,62.031,62.025,62.027,11200000.0
2009-07-29 02:30:00,62.035,62.04,62.027,62.03,16000000.0
2009-07-29 02:31:00,62.034,62.047,62.034,62.041,14400000.0
2009-07-29 02:32:00,62.031,62.031,62.031,62.031,3200000.0
2009-07-29 02:33:00,62.031,62.057,62.031,62.057,11200000.0
2009-07-29 02:34:00,62.075,62.075,62.067,62.067,11200000.0
2009-07-29 02:35:00,62.076,62.094,62.076,62.094,12800000.0
2009-07-29 02:36:00,62.099,62.106,62.081,62.106,16000000.0
2009-07-29 02:37:00,62.107,62.108,62.094,62.101,12800000.0
2009-07-29 02:38:00,62.101,62.111,62.096,62.096,11200000.0
2009-07-29 02:39:00,62.114,62.114,62.108,62.109,19200000.0
2009-07-29 02:40:00,62.117,62.124,62.112,62.118,11200000.0
2009-07-29 02:41:00,62.118,62.118,62.089,62.097,12800000.0
2009-07-29 02:42:00,62.103,62.14,62.103,62.14,9600000.0
2009-07-29 02:43:00,62.161,62.167,62.16,62.162,25600000.0
2009-07-29 02:44:00,62.162,62.173,62.162,62.168,17600000.0
2009-07-29 02:45:00,62.195,62.212,62.195,62.212,9600000.0
2009-07-29 02:46:00,62.221,62.224,62.212,62.223,17600000.0
2009-07-29 02:47:00,62.221,62.221,62.201,62.201,8000000.0
2009-07-29 02:48:00,62.201,62.235,62.201,62.235,11200000.0
2009-07-29 02:49:00,62.232,62.251,62.232,62.251,12800000.0
2009-07-29 02:50:00,62.247,62.259,62.244,62.259,16000000.0
2009-07-29 02:51:00,62.255,62.255,62.24,62.247,16400000.0
2009-07-29 02:52:00,62.249,62.25,62.246,62.248,11200000.0
2009-07-29 02:53:00,62.254,62.254,62.175,62.228,12800000.0
2009-07-29 02:54:00,62.226,62.242,62.226,62.226,12800000.0
2009-07-29 02:55:00,62.2,62.212,62.192,62.212,12800000.0
2009-07-29 02:56:00,62.189,62.206,62.189,62.2,22400000.0
2009-07-29 02:57:00,62.215,62.215,62.199,62.2,11200000.0
2009-07-29 02:58:00,62.198,62.198,62.187,62.192,14400000.0
2009-07-29 02:59:00,62.189,62.189,62.161,62.161,16000000.0
2009-07-29 03:00:00,62.16,62.178,62.16,62.173,11200000.0
2009-07-29 03:01:00,62.179,62.192,62.178,62.192,12800000.0
2009-07-29 03:02:00,62.2,62.206,62.197,62.204,9600000.0
2009-07-29 03:03:00,62.203,62.22,62.203,62.217,12800000.0
2009-07-29 03:04:00,62.217,62.23,62.216,62.221,28800000.0
2009-07-29 03:05:00,62.225,62.228,62.197,62.197,8000000.0
2009-07-29 03:06:00,62.189,62.189,62.176,62.179,16000000.0
2009-07-29 03:07:00,62.169,62.188,62.146,62.146,11200000.0
2009-07-29 03:08:00,62.186,62.186,62.173,62.177,17600000.0
2009-07-29 03:09:00,62.178,62.178,62.165,62.165,11200000.0
2009-07-29 03:10:00,62.147,62.147,62.134,62.138,16400000.0
2009-07-29 03:11:00,62.14,62.14,62.128,62.135,9600000.0
2009-07-29 03:12:00,62.118,62.119,62.102,62.104,12800000.0
2009-07-29 03:13:00,62.103,62.108,62.099,62.099,14400000.0
2009-07-29 03:14:00,62.105,62.114,62.105,62.114,11200000.0
2009-07-29 03:15:00,62.124,62.14,62.112,62.14,8000000.0
2009-07-29 03:16:00,62.152,62.157,62.14,62.14,11200000.0
2009-07-29 03:17:00,62.16,62.167,62.15,62.15,12800000.0
2009-07-29 03:18:00,62.164,62.177,62.164,62.177,12800000.0
2009-07-29 03:19:00,62.18,62.18,62.171,62.171,6400000.0
2009-07-29 03:20:00,62.168,62.168,62.157,62.159,12800000.0
2009-07-29 03:21:00,62.16,62.165,62.157,62.161,17600000.0
2009-07-29 03:22:00,62.135,62.162,62.135,62.154,12800000.0
2009-07-29 03:23:00,62.16,62.176,62.16,62.176,9600000.0
2009-07-29 03:24:00,62.17,62.185,62.17,62.172,28800000.0
2009-07-29 03:25:00,62.169,62.176,62.162,62.176,19200000.0
2009-07-29 03:26:00,62.167,62.168,62.158,62.162,12800000.0
2009-07-29 03:27:00,62.161,62.161,62.145,62.146,12800000.0
2009-07-29 03:28:00,62.153,62.156,62.153,62.154,8000000.0
2009-07-29 03:29:00,62.163,62.179,62.161,62.161,11200000.0
2009-07-29 03:30:00,62.162,62.17,62.161,62.17,12800000.0
2009-07-29 03:31:00,62.182,62.19,62.181,62.19,32400000.0
2009-07-29 03:32:00,62.206,62.21,62.201,62.21,8000000.0
2009-07-29 03:33:00,62.227,62.241,62.227,62.241,12800000.0
2009-07-29 03:34:00,62.26,62.275,62.248,62.264,16000000.0
2009-07-29 03:35:00,62.255,62.259,62.248,62.248,8000000.0
2009-07-29 03:36:00,62.224,62.246,62.222,62.246,11200000.0
2009-07-29 03:37:00,62.234,62.247,62.222,62.231,17600000.0
2009-07-29 03:38:00,62.244,62.252,62.24,62.252,12800000.0
2009-07-29 03:39:00,62.235,62.236,62.233,62.235,17600000.0
2009-07-29 03:40:00,62.232,62.232,62.227,62.227,12800000.0
2009-07-29 03:41:00,62.216,62.227,62.216,62.225,12800000.0
2009-07-29 03:42:00,62.224,62.241,62.22,62.224,17600000.0
2009-07-29 03:43:00,62.217,62.219,62.215,62.219,14400000.0
2009-07-29 03:44:00,62.218,62.221,62.212,62.221,28800000.0
2009-07-29 03:45:00,62.206,62.218,62.206,62.218,9600000.0
2009-07-29 03:46:00,62.212,62.212,62.194,62.194,12800000.0
2009-07-29 03:47:00,62.159,62.159,62.15,62.158,12800000.0
2009-07-29 03:48:00,62.149,62.153,62.115,62.115,16000000.0
2009-07-29 03:49:00,62.097,62.133,62.097,62.133,8000000.0
2009-07-29 03:50:00,62.131,62.131,62.017,62.017,16000000.0
2009-07-29 03:51:00,62.132,62.134,62.121,62.121,12800000.0
2009-07-29 03:52:00,62.134,62.134,62.129,62.13,12800000.0
2009-07-29 03:53:00,62.106,62.119,62.099,62.099,11200000.0
2009-07-29 03:54:00,62.114,62.114,62.096,62.11,11200000.0
2009-07-29 03:55:00,62.118,62.122,62.104,62.104,9600000.0
2009-07-29 03:56:00,62.113,62.113,62.099,62.099,12800000.0
2009-07-29 03:57:00,62.064,62.068,62.035,62.068,11200000.0
2009-07-29 03:58:00,62.074,62.08,62.072,62.074,12800000.0
2009-07-29 03:59:00,62.069,62.069,62.015,62.015,17600000.0
2009-07-29 04:00:00,62.009,62.009,61.972,61.972,8000000.0
2009-07-29 04:01:00,61.972,61.987,61.962,61.987,11200000.0
2009-07-29 04:02:00,61.986,61.986,61.965,61.985,12800000.0
2009-07-29 04:03:00,61.902,61.994,61.902,61.99,11200000.0
2009-07-29 04:04:00,61.973,62.017,61.973,62.017,8000000.0
2009-07-29 04:05:00,62.025,62.032,62.004,62.021,13800000.0
2009-07-29 04:06:00,62.017,62.019,62.011,62.011,9600000.0
2009-07-29 04:07:00,62.002,62.004,61.994,61.994,16000000.0
2009-07-29 04:08:00,61.986,61.988,61.97,61.988,12800000.0
2009-07-29 04:09:00,61.994,61.997,61.99,61.997,4800000.0
2009-07-29 04:10:00,62.005,62.007,61.996,62.004,16000000.0
2009-07-29 04:11:00,62.004,62.004,61.998,61.998,8000000.0
2009-07-29 04:12:00,62.012,62.021,62.012,62.021,12800000.0
2009-07-29 04:13:00,62.026,62.046,62.026,62.043,8000000.0
2009-07-29 04:14:00,62.044,62.05,62.034,62.05,11200000.0
2009-07-29 04:15:00,62.058,62.058,62.051,62.052,9600000.0
2009-07-29 04:16:00,62.053,62.057,62.051,62.055,14400000.0
2009-07-29 04:17:00,62.056,62.056,62.049,62.053,17600000.0
2009-07-29 04:18:00,62.049,62.055,62.045,62.055,12800000.0
2009-07-29 04:19:00,62.045,62.061,62.038,62.061,35200000.0
2009-07-29 04:20:00,62.077,62.077,62.066,62.07,12800000.0
2009-07-29 04:21:00,62.078,62.093,62.078,62.085,11200000.0
2009-07-29 04:22:00,62.1,62.128,62.1,62.128,12800000.0
2009-07-29 04:23:00,62.122,62.122,62.111,62.116,12800000.0
2009-07-29 04:24:00,62.104,62.11,62.089,62.097,16000000.0
2009-07-29 04:25:00,62.131,62.151,62.131,62.151,8000000.0
2009-07-29 04:26:00,62.128,62.129,62.111,62.111,12800000.0
2009-07-29 04:27:00,62.097,62.097,62.081,62.081,9600000.0
2009-07-29 04:28:00,62.084,62.105,62.084,62.101,12800000.0
2009-07-29 04:29:00,62.097,62.097,62.081,62.081,8000000.0
2009-07-29 04:30:00,62.084,62.088,62.084,62.088,12800000.0
2009-07-29 04:31:00,62.093,62.094,62.076,62.081,16000000.0
2009-07-29 04:32:00,62.093,62.104,62.093,62.101,11200000.0
2009-07-29 04:33:00,62.101,62.113,62.099,62.113,12800000.0
2009-07-29 04:34:00,62.116,62.12,62.109,62.113,14400000.0
2009-07-29 04:35:00,62.108,62.108,62.099,62.104,11200000.0
2009-07-29 04:36:00,62.094,62.094,62.072,62.072,11200000.0
2009-07-29 04:37:00,62.081,62.084,62.046,62.046,11200000.0
2009-07-29 04:38:00,62.088,62.088,62.067,62.067,9600000.0
2009-07-29 04:39:00,62.08,62.097,62.074,62.092,14400000.0
2009-07-29 04:40:00,62.109,62.124,62.105,62.124,12800000.0
2009-07-29 04:41:00,62.119,62.127,62.106,62.123,11200000.0
2009-07-29 04:42:00,62.073,62.125,62.073,62.124,12800000.0
2009-07-29 04:43:00,62.129,62.135,62.129,62.135,9600000.0
2009-07-29 04:44:00,62.145,62.155,62.142,62.148,12800000.0
2009-07-29 04:45:00,62.147,62.152,62.147,62.152,11200000.0
2009-07-29 04:46:00,62.161,62.166,62.156,62.156,12800000.0
2009-07-29 04:47:00,62.161,62.165,62.158,62.165,20800000.0
2009-07-29 04:48:00,62.163,62.166,62.158,62.166,11200000.0
2009-07-29 04:49:00,62.158,62.158,62.151,62.153,13200000.0
2009-07-29 04:50:00,62.144,62.152,62.143,62.144,18000000.0
2009-07-29 04:51:00,62.142,62.143,62.136,62.143,16000000.0
2009-07-29 04:52:00,62.142,62.142,62.129,62.129,12800000.0
2009-07-29 04:53:00,62.117,62.121,62.115,62.118,13200000.0
2009-07-29 04:54:00,62.112,62.12,62.112,62.118,33600000.0
2009-07-29 04:55:00,62.13,62.133,62.125,62.132,11200000.0
2009-07-29 04:56:00,62.141,62.141,62.126,62.13,16000000.0
2009-07-29 04:57:00,62.105,62.122,62.105,62.109,17600000.0
2009-07-29 04:58:00,62.085,62.085,62.067,62.078,8000000.0
2009-07-29 04:59:00,62.092,62.1,62.082,62.1,17600000.0
2009-07-29 05:00:00,62.089,62.128,62.089,62.128,8000000.0
2009-07-29 05:01:00,62.118,62.137,62.118,62.12,14400000.0
2009-07-29 05:02:00,62.134,62.134,62.124,62.124,9600000.0
2009-07-29 05:03:00,62.128,62.128,62.122,62.123,9600000.0
2009-07-29 05:04:00,62.127,62.143,62.127,62.142,12800000.0
2009-07-29 05:05:00,62.139,62.139,62.091,62.102,12800000.0
2009-07-29 05:06:00,62.105,62.107,62.092,62.092,14400000.0
2009-07-29 05:07:00,62.081,62.081,62.059,62.06,11200000.0
2009-07-29 05:08:00,62.071,62.073,62.047,62.073,14400000.0
2009-07-29 05:09:00,62.061,62.075,62.061,62.075,8000000.0
2009-07-29 05:10:00,62.084,62.1,62.084,62.1,12800000.0
2009-07-29 05:11:00,62.13,62.13,62.115,62.115,8000000.0
2009-07-29 05:12:00,62.105,62.105,62.079,62.079,11200000.0
2009-07-29 05:13:00,62.078,62.08,62.06,62.08,12800000.0
2009-07-29 05:14:00,62.043,62.075,62.043,62.075,16000000.0
2009-07-29 05:15:00,62.086,62.088,62.081,62.088,8000000.0
2009-07-29 05:16:00,62.097,62.11,62.096,62.096,16000000.0
2009-07-29 05:17:00,62.103,62.111,62.103,62.111,9600000.0
2009-07-29 05:18:00,62.104,62.104,62.091,62.091,4800000.0
2009-07-29 05:19:00,62.099,62.114,62.099,62.112,17600000.0
2009-07-29 05:20:00,62.095,62.102,62.095,62.097,9600000.0
2009-07-29 05:21:00,62.103,62.12,62.093,62.12,8000000.0
2009-07-29 05:22:00,62.12,62.12,62.096,62.096,25600000.0
2009-07-29 05:23:00,62.092,62.094,62.079,62.094,43200000.0
2009-07-29 05:24:00,62.073,62.095,62.073,62.086,12800000.0
2009-07-29 05:25:00,62.096,62.104,62.087,62.104,12800000.0
2009-07-29 05:26:00,62.09,62.099,62.087,62.087,11200000.0
2009-07-29 05:27:00,62.066,62.066,62.054,62.063,12800000.0
2009-07-29 05:28:00,62.039,62.039,62.015,62.015,11200000.0
2009-07-29 05:29:00,62.011,62.012,61.998,61.998,8000000.0
2009-07-29 05:30:00,61.984,62.008,61.984,62.008,16000000.0
2009-07-29 05:31:00,61.99,62.0,61.988,61.988,11200000.0
2009-07-29 05:32:00,61.987,61.996,61.983,61.996,12800000.0
2009-07-29 05:33:00,62.007,62.011,62.002,62.002,11200000.0
2009-07-29 05:34:00,62.001,62.008,61.999,62.008,16000000.0
2009-07-29 05:35:00,62.0,62.0,61.966,61.966,11200000.0
2009-07-29 05:36:00,61.956,61.957,61.947,61.947,9600000.0
2009-07-29 05:37:00,61.946,61.955,61.946,61.948,12800000.0
2009-07-29 05:38:00,61.939,61.939,61.927,61.938,9600000.0
2009-07-29 05:39:00,61.936,61.946,61.933,61.935,12800000.0
2009-07-29 05:40:00,61.937,61.974,61.937,61.972,12800000.0
2009-07-29 05:41:00,61.966,61.966,61.948,61.948,11200000.0
2009-07-29 05:42:00,61.957,61.957,61.952,61.953,19200000.0
2009-07-29 05:43:00,61.965,61.965,61.956,61.961,9600000.0
2009-07-29 05:44:00,61.964,61.969,61.963,61.963,13800000.0
2009-07-29 05:45:00,61.958,61.96,61.953,61.96,12800000.0
2009-07-29 05:46:00,61.953,61.971,61.953,61.955,12800000.0
2009-07-29 05:47:00,61.982,61.982,61.971,61.982,12800000.0
2009-07-29 05:48:00,61.991,62.011,61.991,62.0,11200000.0
2009-07-29 05:49:00,62.005,62.014,62.005,62.014,22800000.0
2009-07-29 05:50:00,62.028,62.029,62.018,62.019,12800000.0
2009-07-29 05:51:00,62.028,62.029,62.023,62.023,9600000.0
2009-07-29 05:52:00,62.022,62.028,62.022,62.027,16000000.0
2009-07-29 05:53:00,62.025,62.025,62.001,62.006,9600000.0
2009-07-29 05:54:00,61.993,61.999,61.984,61.984,11200000.0
2009-07-29 05:55:00,61.97,61.976,61.953,61.953,16000000.0
2009-07-29 05:56:00,61.937,61.937,61.919,61.919,17600000.0
2009-07-29 05:57:00,61.924,61.928,61.92,61.92,11600000.0
2009-07-29 05:58:00,61.905,61.906,61.899,61.901,11200000.0
2009-07-29 05:59:00,61.911,61.914,61.903,61.914,17600000.0
2009-07-29 06:00:00,61.914,61.924,61.914,61.924,8000000.0
2009-07-29 06:01:00,61.92,61.932,61.92,61.929,8000000.0
2009-07-29 06:02:00,61.938,61.95,61.938,61.949,17600000.0
2009-07-29 06:03:00,61.955,61.963,61.953,61.953,12800000.0
2009-07-29 06:04:00,61.946,61.949,61.925,61.936,13200000.0
2009-07-29 06:05:00,61.932,61.932,61.92,61.921,11200000.0
2009-07-29 06:06:00,61.91,61.931,61.91,61.931,11200000.0
2009-07-29 06:07:00,61.937,61.944,61.931,61.944,11200000.0
2009-07-29 06:08:00,61.95,61.961,61.944,61.961,17600000.0
2009-07-29 06:09:00,61.944,61.944,61.921,61.921,8000000.0
2009-07-29 06:10:00,61.927,61.962,61.927,61.962,11200000.0
2009-07-29 06:11:00,62.055,62.096,62.055,62.065,35200000.0
2009-07-29 06:12:00,62.076,62.076,62.027,62.027,11200000.0
2009-07-29 06:13:00,62.035,62.064,62.035,62.039,14400000.0
2009-07-29 06:14:00,62.053,62.072,62.046,62.069,17600000.0
2009-07-29 06:15:00,62.043,62.05,62.039,62.05,8000000.0
2009-07-29 06:16:00,62.046,62.057,62.046,62.057,8000000.0
2009-07-29 06:17:00,62.052,62.052,62.029,62.049,12800000.0
2009-07-29 06:18:00,62.035,62.035,61.936,61.936,11200000.0
2009-07-29 06:19:00,62.017,62.028,62.017,62.021,12800000.0
2009-07-29 06:20:00,62.03,62.044,62.028,62.034,12800000.0
2009-07-29 06:21:00,62.033,62.04,62.028,62.04,14400000.0
2009-07-29 06:22:00,62.051,62.062,62.043,62.058,16000000.0
2009-07-29 06:23:00,62.055,62.072,62.051,62.072,11200000.0
2009-07-29 06:24:00,62.077,62.078,62.072,62.078,14800000.0
2009-07-29 06:25:00,62.079,62.096,62.079,62.096,8000000.0
2009-07-29 06:26:00,62.089,62.1,62.089,62.092,8000000.0
2009-07-29 06:27:00,62.099,62.099,62.089,62.089,12800000.0
2009-07-29 06:28:00,62.095,62.109,62.095,62.108,16000000.0
2009-07-29 06:29:00,62.107,62.108,62.091,62.091,12800000.0
2009-07-29 06:30:00,62.094,62.097,62.089,62.095,27200000.0
2009-07-29 06:31:00,62.096,62.115,62.092,62.115,11200000.0
2009-07-29 06:32:00,62.112,62.112,62.096,62.108,22400000.0
2009-07-29 06:33:00,62.105,62.108,62.099,62.102,24000000.0
2009-07-29 06:34:00,62.095,62.099,62.093,62.094,17600000.0
2009-07-29 06:35:00,62.079,62.098,62.079,62.098,11200000.0
2009-07-29 06:36:00,62.098,62.104,62.087,62.104,12800000.0
2009-07-29 06:37:00,62.096,62.098,62.084,62.086,12800000.0
2009-07-29 06:38:00,62.092,62.092,62.086,62.089,8000000.0
2009-07-29 06:39:00,62.086,62.086,62.065,62.065,14400000.0
2009-07-29 06:40:00,62.079,62.083,62.075,62.075,17600000.0
2009-07-29 06:41:00,62.06,62.069,62.06,62.069,8000000.0
2009-07-29 06:42:00,62.058,62.065,62.048,62.065,17600000.0
2009-07-29 06:43:00,62.061,62.062,62.058,62.058,19600000.0
2009-07-29 06:44:00,62.049,62.065,62.049,62.064,11200000.0
2009-07-29 06:45:00,62.066,62.086,62.066,62.086,12800000.0
2009-07-29 06:46:00,62.098,62.11,62.091,62.106,16000000.0
2009-07-29 06:47:00,62.118,62.121,62.111,62.121,12800000.0
2009-07-29 06:48:00,62.123,62.126,62.103,62.115,12800000.0
2009-07-29 06:49:00,62.108,62.112,62.095,62.095,8000000.0
2009-07-29 06:50:00,62.082,62.082,62.075,62.075,11200000.0
2009-07-29 06:51:00,62.077,62.084,62.075,62.084,16000000.0
2009-07-29 06:52:00,62.084,62.085,62.073,62.081,14400000.0
2009-07-29 06:53:00,61.993,62.099,61.993,62.099,8000000.0
2009-07-29 06:54:00,62.081,62.105,62.081,62.105,14400000.0
2009-07-29 06:55:00,62.104,62.116,62.103,62.116,9600000.0
2009-07-29 06:56:00,62.117,62.118,62.111,62.112,8000000.0
2009-07-29 06:57:00,62.109,62.117,62.103,62.117,16000000.0
2009-07-29 06:58:00,62.08,62.118,62.08,62.115,11200000.0
2009-07-29 06:59:00,62.124,62.128,62.12,62.127,17600000.0
2009-07-29 07:00:00,62.095,62.125,62.095,62.123,8000000.0
2009-07-29 07:01:00,62.118,62.127,62.099,62.121,17600000.0
2009-07-29 07:02:00,62.137,62.137,62.133,62.133,12800000.0
2009-07-29 07:03:00,62.124,62.138,62.119,62.119,12800000.0
2009-07-29 07:04:00,62.125,62.125,62.118,62.122,8000000.0
2009-07-29 07:05:00,62.109,62.109,62.094,62.094,12800000.0
2009-07-29 07:06:00,62.11,62.11,62.094,62.094,8000000.0
2009-07-29 07:07:00,62.086,62.104,62.086,62.09,12800000.0
2009-07-29 07:08:00,62.101,62.108,62.101,62.101,28800000.0
2009-07-29 07:09:00,62.104,62.109,62.104,62.105,16000000.0
2009-07-29 07:10:00,62.101,62.101,62.088,62.088,19200000.0
2009-07-29 07:11:00,62.09,62.09,62.062,62.062,17600000.0
2009-07-29 07:12:00,62.051,62.062,62.05,62.05,12800000.0
2009-07-29 07:13:00,62.04,62.041,62.025,62.027,14400000.0
2009-07-29 07:14:00,62.019,62.023,62.012,62.022,12800000.0
2009-07-29 07:15:00,62.017,62.022,62.012,62.012,11200000.0
2009-07-29 07:16:00,62.007,62.007,61.986,61.986,14400000.0
2009-07-29 07:17:00,61.962,61.962,61.926,61.926,11200000.0
2009-07-29 07:18:00,61.927,61.948,61.927,61.948,11200000.0
2009-07-29 07:19:00,61.957,61.964,61.95,61.964,8000000.0
2009-07-29 07:20:00,61.97,61.975,61.969,61.974,14400000.0
2009-07-29 07:21:00,61.974,61.976,61.967,61.971,12800000.0
2009-07-29 07:22:00,61.957,61.961,61.933,61.933,13200000.0
2009-07-29 07:23:00,61.912,61.93,61.912,61.927,16000000.0
2009-07-29 07:24:00,61.949,61.976,61.949,61.976,8000000.0
2009-07-29 07:25:00,61.982,61.985,61.958,61.958,11200000.0
2009-07-29 07:26:00,61.958,61.974,61.955,61.974,12800000.0
2009-07-29 07:27:00,61.984,62.002,61.981,62.002,12800000.0
2009-07-29 07:28:00,61.997,62.003,61.997,62.001,12800000.0
2009-07-29 07:29:00,62.0,62.008,61.992,61.992,27600000.0
2009-07-29 07:30:00,61.974,61.974,61.871,61.963,16000000.0
2009-07-29 07:31:00,61.991,61.999,61.985,61.991,11200000.0
2009-07-29 07:32:00,61.982,61.982,61.969,61.969,8000000.0
2009-07-29 07:33:00,61.963,61.966,61.957,61.957,16000000.0
2009-07-29 07:34:00,61.954,61.954,61.941,61.941,11200000.0
2009-07-29 07:35:00,61.933,61.945,61.929,61.929,12800000.0
2009-07-29 07:36:00,61.936,61.964,61.936,61.961,12800000.0
2009-07-29 07:37:00,61.955,61.955,61.948,61.948,9600000.0
2009-07-29 07:38:00,61.946,61.946,61.934,61.943,8000000.0
2009-07-29 07:39:00,61.948,61.95,61.927,61.933,19200000.0
2009-07-29 07:40:00,61.91,61.911,61.899,61.899,11200000.0
2009-07-29 07:41:00,61.905,61.91,61.904,61.905,32000000.0
2009-07-29 07:42:00,61.901,61.917,61.898,61.917,33600000.0
2009-07-29 07:43:00,61.927,61.927,61.911,61.911,29200000.0
2009-07-29 07:44:00,61.914,61.928,61.914,61.923,8000000.0
2009-07-29 07:45:00,61.927,61.927,61.856,61.912,9600000.0
2009-07-29 07:46:00,61.901,61.914,61.9,61.914,27200000.0
2009-07-29 07:47:00,61.903,61.903,61.873,61.873,8000000.0
2009-07-29 07:48:00,61.867,61.878,61.867,61.868,11200000.0
2009-07-29 07:49:00,61.869,61.869,61.86,61.869,16000000.0
2009-07-29 07:50:00,61.861,61.88,61.859,61.88,11200000.0
2009-07-29 07:51:00,61.883,61.917,61.883,61.905,38400000.0
2009-07-29 07:52:00,61.928,61.944,61.928,61.942,9600000.0
2009-07-29 07:53:00,61.946,61.958,61.946,61.955,11200000.0
2009-07-29 07:54:00,61.937,61.937,61.914,61.914,12800000.0
2009-07-29 07:55:00,61.923,61.93,61.918,61.922,30400000.0
2009-07-29 07:56:00,61.928,61.928,61.92,61.92,8000000.0
2009-07-29 07:57:00,61.927,61.933,61.923,61.926,17600000.0
2009-07-29 07:58:00,61.923,61.956,61.923,61.956,11200000.0
2009-07-29 07:59:00,61.96,61.978,61.96,61.974,18000000.0
2009-07-29 08:00:00,61.957,61.961,61.929,61.929,20800000.0
2009-07-29 08:01:00,61.924,61.924,61.905,61.905,11200000.0
2009-07-29 08:02:00,61.911,61.919,61.911,61.919,9600000.0
2009-07-29 08:03:00,61.898,61.898,61.873,61.873,9600000.0
2009-07-29 08:04:00,61.867,61.867,61.852,61.855,9600000.0
2009-07-29 08:05:00,61.868,61.877,61.864,61.864,12800000.0
2009-07-29 08:06:00,61.88,61.895,61.88,61.883,12800000.0
2009-07-29 08:07:00,61.883,61.907,61.881,61.894,16000000.0
2009-07-29 08:08:00,61.891,61.891,61.874,61.874,9600000.0
2009-07-29 08:09:00,61.875,61.881,61.874,61.874,12800000.0
2009-07-29 08:10:00,61.869,61.872,61.858,61.858,30400000.0
2009-07-29 08:11:00,61.839,61.841,61.832,61.841,22400000.0
2009-07-29 08:12:00,61.8,61.812,61.795,61.812,17600000.0
2009-07-29 08:13:00,61.802,61.802,61.792,61.793,14400000.0
2009-07-29 08:14:00,61.816,61.876,61.816,61.876,16000000.0
2009-07-29 08:15:00,61.865,61.867,61.849,61.849,11200000.0
2009-07-29 08:16:00,61.841,61.87,61.841,61.87,19200000.0
2009-07-29 08:17:00,61.867,61.867,61.855,61.855,11200000.0
2009-07-29 08:18:00,61.828,61.828,61.766,61.766,11200000.0
2009-07-29 08:19:00,61.751,61.751,61.683,61.683,11200000.0
2009-07-29 08:20:00,61.699,61.738,61.699,61.735,12800000.0
2009-07-29 08:21:00,61.748,61.748,61.727,61.727,9600000.0
2009-07-29 08:22:00,61.689,61.689,61.618,61.618,11200000.0
2009-07-29 08:23:00,61.608,61.608,61.577,61.577,8000000.0
2009-07-29 08:24:00,61.538,61.538,61.515,61.518,17600000.0
2009-07-29 08:25:00,61.542,61.56,61.542,61.56,9600000.0
2009-07-29 08:26:00,61.559,61.559,61.506,61.508,11200000.0
2009-07-29 08:27:00,61.467,61.471,61.459,61.471,8000000.0
2009-07-29 08:28:00,61.519,61.57,61.519,61.563,12800000.0
2009-07-29 08:29:00,61.559,61.599,61.549,61.599,11200000.0
2009-07-29 08:30:00,61.601,61.603,61.557,61.557,12800000.0
2009-07-29 08:31:00,61.523,61.573,61.523,61.573,12800000.0
2009-07-29 08:32:00,61.602,61.613,61.599,61.609,16000000.0
2009-07-29 08:33:00,61.607,61.609,61.599,61.601,42000000.0
2009-07-29 08:34:00,61.614,61.658,61.614,61.658,11200000.0
2009-07-29 08:35:00,61.669,61.676,61.661,61.668,48000000.0
2009-07-29 08:36:00,61.632,61.632,61.589,61.597,9600000.0
2009-07-29 08:37:00,61.617,61.65,61.617,61.65,14400000.0
2009-07-29 08:38:00,61.658,61.658,61.614,61.614,17600000.0
2009-07-29 08:39:00,61.606,61.608,61.596,61.604,14400000.0
2009-07-29 08:40:00,61.599,61.599,61.574,61.574,11200000.0
2009-07-29 08:41:00,61.56,61.57,61.56,61.568,32000000.0
2009-07-29 08:42:00,61.578,61.598,61.578,61.584,9600000.0
2009-07-29 08:43:00,61.591,61.597,61.577,61.589,8000000.0
2009-07-29 08:44:00,61.593,61.6,61.593,61.6,3200000.0
2009-07-29 08:45:00,61.635,61.669,61.635,61.669,36800000.0
2009-07-29 08:46:00,61.654,61.684,61.643,61.684,9600000.0
2009-07-29 08:47:00,61.704,61.725,61.704,61.711,24000000.0
2009-07-29 08:48:00,61.692,61.696,61.643,61.643,30400000.0
2009-07-29 08:49:00,61.644,61.717,61.644,61.717,8000000.0
2009-07-29 08:50:00,61.741,61.741,61.679,61.679,12800000.0
2009-07-29 08:51:00,61.633,61.633,61.606,61.624,22400000.0
2009-07-29 08:52:00,61.631,61.675,61.631,61.668,35200000.0
2009-07-29 08:53:00,61.672,61.672,61.658,61.664,56400000.0
2009-07-29 08:54:00,61.659,61.659,61.64,61.64,22400000.0
2009-07-29 08:55:00,61.626,61.642,61.626,61.627,17600000.0
2009-07-29 08:56:00,61.631,61.656,61.62,61.656,14400000.0
2009-07-29 08:57:00,61.64,61.64,61.614,61.614,43200000.0
2009-07-29 08:58:00,61.581,61.621,61.581,61.621,19200000.0
2009-07-29 08:59:00,61.643,61.648,61.633,61.648,14400000.0
2009-07-29 09:00:00,61.681,61.686,61.676,61.679,32000000.0
2009-07-29 09:01:00,61.696,61.727,61.687,61.687,32000000.0
2009-07-29 09:02:00,61.663,61.671,61.655,61.671,19200000.0
2009-07-29 09:03:00,61.706,61.743,61.702,61.743,16000000.0
2009-07-29 09:04:00,61.78,61.78,61.755,61.755,22800000.0
2009-07-29 09:05:00,61.749,61.749,61.73,61.735,19200000.0
2009-07-29 09:06:00,61.742,61.742,61.729,61.736,30400000.0
2009-07-29 09:07:00,61.74,61.752,61.74,61.749,19200000.0
2009-07-29 09:08:00,61.791,61.81,61.791,61.81,12800000.0
2009-07-29 09:09:00,61.827,61.833,61.8,61.8,46400000.0
2009-07-29 09:10:00,61.786,61.816,61.786,61.799,24000000.0
2009-07-29 09:11:00,61.782,61.782,61.768,61.77,28800000.0
2009-07-29 09:12:00,61.772,61.777,61.759,61.76,14400000.0
2009-07-29 09:13:00,61.753,61.766,61.752,61.763,8000000.0
2009-07-29 09:14:00,61.786,61.83,61.786,61.804,13200000.0
2009-07-29 09:15:00,61.825,61.836,61.813,61.813,30400000.0
2009-07-29 09:16:00,61.792,61.808,61.788,61.808,49600000.0
2009-07-29 09:17:00,61.84,61.857,61.821,61.857,79200000.0
2009-07-29 09:18:00,61.861,61.861,61.836,61.836,72000000.0
2009-07-29 09:19:00,61.818,61.828,61.81,61.825,66000000.0
2009-07-29 09:20:00,61.823,61.827,61.804,61.822,76800000.0
2009-07-29 09:21:00,61.82,61.826,61.797,61.797,49600000.0
2009-07-29 09:22:00,61.782,61.782,61.752,61.755,37200000.0
2009-07-29 09:23:00,61.748,61.757,61.744,61.757,68800000.0
2009-07-29 09:24:00,61.766,61.775,61.764,61.768,43200000.0
2009-07-29 09:25:00,61.766,61.774,61.763,61.763,19600000.0
2009-07-29 09:26:00,61.778,61.79,61.778,61.79,32000000.0
2009-07-29 09:27:00,61.802,61.806,61.792,61.793,70400000.0
2009-07-29 09:28:00,61.789,61.789,61.779,61.783,8000000.0
2009-07-29 09:29:00,61.788,61.788,61.773,61.773,37200000.0
2009-07-29 09:30:00,61.779,61.779,61.744,61.746,26000000.0
2009-07-29 09:31:00,61.732,61.747,61.722,61.722,12800000.0
2009-07-29 09:32:00,61.693,61.698,61.689,61.698,33600000.0
2009-07-29 09:33:00,61.716,61.733,61.716,61.733,30400000.0
2009-07-29 09:34:00,61.718,61.718,61.667,61.667,33600000.0
2009-07-29 09:35:00,61.681,61.707,61.681,61.707,53200000.0
2009-07-29 09:36:00,61.744,61.746,61.731,61.746,46400000.0
2009-07-29 09:37:00,61.755,61.781,61.755,61.781,33600000.0
2009-07-29 09:38:00,61.757,61.782,61.755,61.782,12800000.0
2009-07-29 09:39:00,61.805,61.817,61.805,61.805,43200000.0
2009-07-29 09:40:00,61.8,61.823,61.782,61.823,46400000.0
2009-07-29 09:41:00,61.839,61.854,61.831,61.854,30400000.0
2009-07-29 09:42:00,61.858,61.863,61.855,61.863,43200000.0
2009-07-29 09:43:00,61.859,61.877,61.857,61.877,56000000.0
2009-07-29 09:44:00,61.88,61.937,61.88,61.937,30400000.0
2009-07-29 09:45:00,61.933,61.958,61.933,61.958,19200000.0
2009-07-29 09:46:00,61.946,61.989,61.946,61.982,27200000.0
2009-07-29 09:47:00,61.968,61.971,61.962,61.962,12800000.0
2009-07-29 09:48:00,61.956,61.958,61.948,61.955,9600000.0
2009-07-29 09:49:00,61.959,61.965,61.938,61.965,12800000.0
2009-07-29 09:50:00,61.967,61.98,61.962,61.962,33600000.0
2009-07-29 09:51:00,61.943,61.949,61.939,61.947,84800000.0
2009-07-29 09:52:00,61.966,61.994,61.966,61.982,35200000.0
2009-07-29 09:53:00,61.989,62.015,61.989,62.015,30400000.0
2009-07-29 09:54:00,62.047,62.047,62.035,62.045,12800000.0
2009-07-29 09:55:00,62.056,62.063,62.056,62.056,33600000.0
2009-07-29 09:56:00,62.064,62.074,62.061,62.074,36800000.0
2009-07-29 09:57:00,62.068,62.072,62.062,62.072,24000000.0
2009-07-29 09:58:00,62.062,62.062,62.028,62.036,32000000.0
2009-07-29 09:59:00,62.042,62.047,62.038,62.041,51200000.0
2009-07-29 10:00:00,62.03,62.031,62.02,62.026,62400000.0
2009-07-29 10:01:00,62.023,62.029,62.018,62.023,17600000.0
2009-07-29 10:02:00,62.024,62.039,62.024,62.038,37200000.0
2009-07-29 10:03:00,62.052,62.074,62.052,62.069,44800000.0
2009-07-29 10:04:00,62.068,62.068,62.051,62.063,40000000.0
2009-07-29 10:05:00,62.064,62.064,62.055,62.056,38400000.0
2009-07-29 10:06:00,62.059,62.075,62.059,62.073,33600000.0
2009-07-29 10:07:00,62.079,62.089,62.076,62.08,43200000.0
2009-07-29 10:08:00,62.054,62.095,62.054,62.07,49600000.0
2009-07-29 10:09:00,62.07,62.071,62.049,62.049,12800000.0
2009-07-29 10:10:00,62.019,62.023,62.009,62.011,46400000.0
2009-07-29 10:11:00,62.013,62.021,62.011,62.021,57600000.0
2009-07-29 10:12:00,62.02,62.02,62.007,62.019,57600000.0
2009-07-29 10:13:00,62.02,62.028,62.016,62.017,41600000.0
2009-07-29 10:14:00,62.032,62.069,62.032,62.069,30400000.0
2009-07-29 10:15:00,62.087,62.101,62.082,62.086,30400000.0
2009-07-29 10:16:00,62.107,62.117,62.106,62.115,17600000.0
2009-07-29 10:17:00,62.108,62.11,62.104,62.105,12800000.0
2009-07-29 10:18:00,62.113,62.131,62.113,62.12,12800000.0
2009-07-29 10:19:00,62.106,62.11,62.095,62.095,75600000.0
2009-07-29 10:20:00,62.09,62.09,62.072,62.072,9600000.0
2009-07-29 10:21:00,62.069,62.084,62.065,62.079,35200000.0
2009-07-29 10:22:00,62.084,62.084,62.063,62.063,9600000.0
2009-07-29 10:23:00,62.054,62.068,62.054,62.06,33600000.0
2009-07-29 10:24:00,62.028,62.034,62.021,62.021,43200000.0
2009-07-29 10:25:00,62.009,62.012,62.002,62.005,64000000.0
2009-07-29 10:26:00,62.016,62.016,62.002,62.002,36800000.0
2009-07-29 10:27:00,61.991,61.997,61.988,61.994,52200000.0
2009-07-29 10:28:00,61.985,61.99,61.978,61.986,88000000.0
2009-07-29 10:29:00,61.973,61.982,61.972,61.977,9600000.0
2009-07-29 10:30:00,61.996,62.011,61.994,62.001,27200000.0
2009-07-29 10:31:00,61.989,61.99,61.983,61.983,32000000.0
2009-07-29 10:32:00,61.975,61.975,61.959,61.96,46400000.0
2009-07-29 10:33:00,61.969,61.981,61.969,61.981,35600000.0
2009-07-29 10:34:00,61.989,62.005,61.988,62.005,17600000.0
2009-07-29 10:35:00,62.004,62.004,61.976,61.984,8000000.0
2009-07-29 10:36:00,61.974,61.982,61.972,61.982,8000000.0
2009-07-29 10:37:00,61.962,61.962,61.926,61.926,19200000.0
2009-07-29 10:38:00,61.924,61.929,61.917,61.922,28800000.0
2009-07-29 10:39:00,61.935,61.993,61.935,61.993,16400000.0
2009-07-29 10:40:00,62.004,62.028,62.004,62.028,24000000.0
2009-07-29 10:41:00,62.03,62.097,62.022,62.097,57600000.0
2009-07-29 10:42:00,62.087,62.11,62.087,62.11,38400000.0
2009-07-29 10:43:00,62.103,62.108,62.089,62.089,9600000.0
2009-07-29 10:44:00,62.097,62.145,62.097,62.145,19200000.0
2009-07-29 10:45:00,62.161,62.17,62.153,62.153,22400000.0
2009-07-29 10:46:00,62.155,62.155,62.147,62.148,28800000.0
2009-07-29 10:47:00,62.135,62.135,62.099,62.109,25600000.0
2009-07-29 10:48:00,62.098,62.102,62.085,62.102,38400000.0
2009-07-29 10:49:00,62.092,62.092,62.084,62.086,25600000.0
2009-07-29 10:50:00,62.079,62.095,62.079,62.095,59600000.0
2009-07-29 10:51:00,62.093,62.12,62.093,62.119,68800000.0
2009-07-29 10:52:00,62.124,62.145,62.124,62.133,35200000.0
2009-07-29 10:53:00,62.131,62.146,62.131,62.143,59200000.0
2009-07-29 10:54:00,62.121,62.164,62.116,62.164,54400000.0
2009-07-29 10:55:00,62.191,62.209,62.191,62.202,41600000.0
2009-07-29 10:56:00,62.193,62.193,62.167,62.169,44800000.0
2009-07-29 10:57:00,62.159,62.16,62.146,62.15,33600000.0
2009-07-29 10:58:00,62.159,62.165,62.148,62.149,40000000.0
2009-07-29 10:59:00,62.147,62.147,62.11,62.11,49600000.0
2009-07-29 11:00:00,62.112,62.112,62.095,62.095,51200000.0
2009-07-29 11:01:00,62.097,62.1,62.095,62.098,9600000.0
2009-07-29 11:02:00,62.092,62.092,62.078,62.079,19200000.0
2009-07-29 11:03:00,62.072,62.086,62.072,62.086,36800000.0
2009-07-29 11:04:00,62.081,62.083,62.075,62.079,27200000.0
2009-07-29 11:05:00,62.077,62.077,62.062,62.073,11200000.0
2009-07-29 11:06:00,62.038,62.062,62.038,62.06,30400000.0
2009-07-29 11:07:00,62.07,62.07,62.059,62.063,46400000.0
2009-07-29 11:08:00,62.077,62.117,62.077,62.114,32000000.0
2009-07-29 11:09:00,62.124,62.124,62.111,62.115,75200000.0
2009-07-29 11:10:00,62.117,62.12,62.099,62.1,36800000.0
2009-07-29 11:11:00,62.117,62.153,62.117,62.153,53200000.0
2009-07-29 11:12:00,62.157,62.157,62.128,62.128,70800000.0
2009-07-29 11:13:00,62.125,62.135,62.125,62.125,12800000.0
2009-07-29 11:14:00,62.107,62.114,62.099,62.109,57600000.0
2009-07-29 11:15:00,62.107,62.113,62.107,62.112,8000000.0
2009-07-29 11:16:00,62.099,62.099,62.089,62.097,17600000.0
2009-07-29 11:17:00,62.095,62.113,62.095,62.113,54400000.0
2009-07-29 11:18:00,62.114,62.114,62.098,62.101,74000000.0
2009-07-29 11:19:00,62.106,62.111,62.097,62.101,56400000.0
2009-07-29 11:20:00,62.095,62.1,62.092,62.098,35200000.0
2009-07-29 11:21:00,62.098,62.11,62.098,62.106,40000000.0
2009-07-29 11:22:00,62.117,62.126,62.111,62.116,41600000.0
2009-07-29 11:23:00,62.107,62.11,62.09,62.09,51200000.0
2009-07-29 11:24:00,62.093,62.093,62.079,62.089,52800000.0
2009-07-29 11:25:00,62.1,62.112,62.096,62.106,35200000.0
2009-07-29 11:26:00,62.143,62.183,62.143,62.183,27200000.0
2009-07-29 11:27:00,62.176,62.177,62.162,62.162,9600000.0
2009-07-29 11:28:00,62.13,62.131,62.115,62.115,41600000.0
2009-07-29 11:29:00,62.119,62.137,62.119,62.123,43200000.0
2009-07-29 11:30:00,62.103,62.12,62.101,62.12,11200000.0
2009-07-29 11:31:00,62.129,62.158,62.129,62.154,27600000.0
2009-07-29 11:32:00,62.147,62.147,62.131,62.131,35600000.0
2009-07-29 11:33:00,62.122,62.122,62.1,62.1,17600000.0
2009-07-29 11:34:00,62.109,62.117,62.109,62.112,33600000.0
2009-07-29 11:35:00,62.112,62.117,62.105,62.109,8000000.0
2009-07-29 11:36:00,62.09,62.107,62.083,62.107,43200000.0
2009-07-29 11:37:00,62.115,62.178,62.115,62.178,41600000.0
2009-07-29 11:38:00,62.159,62.169,62.145,62.169,27200000.0
2009-07-29 11:39:00,62.152,62.152,62.132,62.143,11200000.0
2009-07-29 11:40:00,62.117,62.152,62.117,62.136,22800000.0
2009-07-29 11:41:00,62.147,62.147,62.13,62.133,38400000.0
2009-07-29 11:42:00,62.14,62.148,62.131,62.147,38400000.0
2009-07-29 11:43:00,62.146,62.164,62.141,62.161,17600000.0
2009-07-29 11:44:00,62.148,62.148,62.135,62.147,59200000.0
2009-07-29 11:45:00,62.139,62.175,62.134,62.175,49600000.0
2009-07-29 11:46:00,62.201,62.209,62.196,62.196,11200000.0
2009-07-29 11:47:00,62.19,62.197,62.189,62.191,56000000.0
2009-07-29 11:48:00,62.196,62.198,62.188,62.188,9600000.0
2009-07-29 11:49:00,62.182,62.186,62.181,62.186,41600000.0
2009-07-29 11:50:00,62.183,62.183,62.166,62.166,45200000.0
2009-07-29 11:51:00,62.166,62.185,62.166,62.185,44800000.0
2009-07-29 11:52:00,62.193,62.197,62.185,62.19,32000000.0
2009-07-29 11:53:00,62.19,62.201,62.19,62.192,35200000.0
2009-07-29 11:54:00,62.184,62.184,62.162,62.184,48000000.0
2009-07-29 11:55:00,62.182,62.197,62.182,62.196,44800000.0
2009-07-29 11:56:00,62.196,62.208,62.195,62.197,64000000.0
2009-07-29 11:57:00,62.187,62.187,62.16,62.17,22400000.0
2009-07-29 11:58:00,62.148,62.166,62.148,62.166,41600000.0
2009-07-29 11:59:00,62.173,62.173,62.134,62.134,51200000.0
2009-07-29 12:00:00,62.134,62.145,62.125,62.145,36800000.0
2009-07-29 12:01:00,62.153,62.153,62.137,62.137,19200000.0
2009-07-29 12:02:00,62.119,62.131,62.114,62.128,11200000.0
2009-07-29 12:03:00,62.147,62.163,62.147,62.161,51600000.0
2009-07-29 12:04:00,62.167,62.167,62.138,62.163,24000000.0
2009-07-29 12:05:00,62.165,62.17,62.163,62.164,28800000.0
2009-07-29 12:06:00,62.162,62.168,62.154,62.168,24000000.0
2009-07-29 12:07:00,62.169,62.184,62.169,62.179,20800000.0
2009-07-29 12:08:00,62.187,62.201,62.183,62.197,43200000.0
2009-07-29 12:09:00,62.209,62.229,62.209,62.227,25600000.0
2009-07-29 12:10:00,62.245,62.272,62.245,62.266,11200000.0
2009-07-29 12:11:00,62.273,62.273,62.24,62.24,27200000.0
2009-07-29 12:12:00,62.244,62.244,62.228,62.235,30400000.0
2009-07-29 12:13:00,62.257,62.257,62.243,62.243,14400000.0
2009-07-29 12:14:00,62.237,62.238,62.232,62.238,8000000.0
2009-07-29 12:15:00,62.233,62.241,62.226,62.241,27200000.0
2009-07-29 12:16:00,62.266,62.282,62.266,62.271,27200000.0
2009-07-29 12:17:00,62.29,62.301,62.29,62.296,43200000.0
2009-07-29 12:18:00,62.298,62.299,62.284,62.291,25600000.0
2009-07-29 12:19:00,62.283,62.283,62.262,62.262,35200000.0
2009-07-29 12:20:00,62.273,62.278,62.268,62.27,36800000.0
2009-07-29 12:21:00,62.267,62.276,62.265,62.271,59200000.0
2009-07-29 12:22:00,62.274,62.281,62.274,62.279,30400000.0
2009-07-29 12:23:00,62.279,62.279,62.261,62.261,32000000.0
2009-07-29 12:24:00,62.249,62.249,62.234,62.235,33600000.0
2009-07-29 12:25:00,62.225,62.231,62.223,62.224,22400000.0
2009-07-29 12:26:00,62.231,62.239,62.231,62.239,30400000.0
2009-07-29 12:27:00,62.243,62.244,62.236,62.237,30400000.0
2009-07-29 12:28:00,62.238,62.245,62.237,62.238,60800000.0
2009-07-29 12:29:00,62.148,62.26,62.12,62.127,116000000.0
2009-07-29 12:30:00,62.115,62.252,62.115,62.221,46400000.0
2009-07-29 12:31:00,62.194,62.198,62.184,62.19,70400000.0
2009-07-29 12:32:00,62.189,62.189,62.182,62.185,28800000.0
2009-07-29 12:33:00,62.178,62.189,62.167,62.184,40400000.0
2009-07-29 12:34:00,62.193,62.207,62.19,62.204,27200000.0
2009-07-29 12:35:00,62.227,62.254,62.221,62.254,25600000.0
2009-07-29 12:36:00,62.266,62.273,62.261,62.263,48000000.0
2009-07-29 12:37:00,62.261,62.261,62.258,62.261,8000000.0
2009-07-29 12:38:00,62.264,62.267,62.262,62.263,8000000.0
2009-07-29 12:39:00,62.258,62.262,62.253,62.255,24000000.0
2009-07-29 12:40:00,62.263,62.275,62.263,62.275,15400000.0
2009-07-29 12:41:00,62.27,62.275,62.256,62.274,22400000.0
2009-07-29 12:42:00,62.266,62.296,62.266,62.296,22400000.0
2009-07-29 12:43:00,62.301,62.317,62.297,62.297,36800000.0
2009-07-29 12:44:00,62.288,62.288,62.268,62.268,22400000.0
2009-07-29 12:45:00,62.256,62.268,62.256,62.268,35200000.0
2009-07-29 12:46:00,62.264,62.277,62.264,62.277,45200000.0
2009-07-29 12:47:00,62.275,62.28,62.264,62.264,30400000.0
2009-07-29 12:48:00,62.255,62.292,62.255,62.292,32400000.0
2009-07-29 12:49:00,62.304,62.362,62.304,62.362,40000000.0
2009-07-29 12:50:00,62.37,62.396,62.37,62.396,16400000.0
2009-07-29 12:51:00,62.43,62.455,62.43,62.455,22800000.0
2009-07-29 12:52:00,62.438,62.442,62.43,62.43,25600000.0
2009-07-29 12:53:00,62.415,62.43,62.415,62.425,11200000.0
2009-07-29 12:54:00,62.425,62.427,62.413,62.425,11200000.0
2009-07-29 12:55:00,62.423,62.446,62.421,62.436,24000000.0
2009-07-29 12:56:00,62.429,62.432,62.424,62.43,12800000.0
2009-07-29 12:57:00,62.412,62.412,62.39,62.4,27200000.0
2009-07-29 12:58:00,62.377,62.389,62.377,62.389,12800000.0
2009-07-29 12:59:00,62.398,62.398,62.389,62.389,14400000.0
2009-07-29 13:00:00,62.398,62.423,62.398,62.419,8000000.0
2009-07-29 13:01:00,62.425,62.432,62.411,62.415,17600000.0
2009-07-29 13:02:00,62.395,62.398,62.389,62.389,12800000.0
2009-07-29 13:03:00,62.379,62.379,62.341,62.341,12800000.0
2009-07-29 13:04:00,62.342,62.347,62.341,62.342,16000000.0
2009-07-29 13:05:00,62.349,62.352,62.34,62.34,12800000.0
2009-07-29 13:06:00,62.341,62.349,62.341,62.347,17600000.0
2009-07-29 13:07:00,62.344,62.344,62.338,62.343,12800000.0
2009-07-29 13:08:00,62.335,62.343,62.326,62.331,32000000.0
2009-07-29 13:09:00,62.33,62.33,62.321,62.321,28800000.0
2009-07-29 13:10:00,62.321,62.322,62.312,62.322,32000000.0
2009-07-29 13:11:00,62.323,62.331,62.323,62.331,19200000.0
2009-07-29 13:12:00,62.331,62.339,62.328,62.334,16000000.0
2009-07-29 13:13:00,62.337,62.348,62.337,62.348,11200000.0
2009-07-29 13:14:00,62.361,62.371,62.358,62.371,11200000.0
2009-07-29 13:15:00,62.373,62.386,62.373,62.383,11200000.0
2009-07-29 13:16:00,62.378,62.404,62.378,62.404,25600000.0
2009-07-29 13:17:00,62.4,62.401,62.381,62.381,12800000.0
2009-07-29 13:18:00,62.387,62.408,62.387,62.399,56000000.0
2009-07-29 13:19:00,62.392,62.405,62.392,62.394,8000000.0
2009-07-29 13:20:00,62.393,62.409,62.393,62.409,12800000.0
2009-07-29 13:21:00,62.408,62.445,62.408,62.445,56000000.0
2009-07-29 13:22:00,62.457,62.461,62.442,62.444,11200000.0
2009-07-29 13:23:00,62.444,62.444,62.435,62.442,12800000.0
2009-07-29 13:24:00,62.431,62.431,62.42,62.42,14400000.0
2009-07-29 13:25:00,62.419,62.433,62.419,62.433,33600000.0
2009-07-29 13:26:00,62.445,62.464,62.445,62.447,24000000.0
2009-07-29 13:27:00,62.416,62.432,62.403,62.432,40000000.0
2009-07-29 13:28:00,62.412,62.424,62.412,62.419,20800000.0
2009-07-29 13:29:00,62.41,62.41,62.369,62.369,22400000.0
2009-07-29 13:30:00,62.366,62.397,62.357,62.397,36800000.0
2009-07-29 13:31:00,62.419,62.425,62.388,62.388,11200000.0
2009-07-29 13:32:00,62.369,62.369,62.353,62.353,17600000.0
2009-07-29 13:33:00,62.391,62.421,62.391,62.421,12800000.0
2009-07-29 13:34:00,62.418,62.418,62.407,62.407,12800000.0
2009-07-29 13:35:00,62.411,62.418,62.409,62.409,12800000.0
2009-07-29 13:36:00,62.4,62.403,62.392,62.394,48000000.0
2009-07-29 13:37:00,62.408,62.41,62.392,62.392,24400000.0
2009-07-29 13:38:00,62.393,62.393,62.353,62.353,28800000.0
2009-07-29 13:39:00,62.352,62.354,62.346,62.351,26000000.0
2009-07-29 13:40:00,62.346,62.357,62.342,62.356,14400000.0
2009-07-29 13:41:00,62.366,62.382,62.366,62.382,16000000.0
2009-07-29 13:42:00,62.388,62.411,62.388,62.409,12800000.0
2009-07-29 13:43:00,62.407,62.407,62.381,62.381,25600000.0
2009-07-29 13:44:00,62.371,62.373,62.356,62.356,28800000.0
2009-07-29 13:45:00,62.352,62.352,62.339,62.35,12800000.0
2009-07-29 13:46:00,62.358,62.367,62.356,62.367,9600000.0
2009-07-29 13:47:00,62.357,62.366,62.354,62.361,27200000.0
2009-07-29 13:48:00,62.373,62.373,62.364,62.367,9600000.0
2009-07-29 13:49:00,62.359,62.363,62.351,62.363,33600000.0
2009-07-29 13:50:00,62.363,62.404,62.361,62.404,33600000.0
2009-07-29 13:51:00,62.369,62.369,62.353,62.353,8000000.0
2009-07-29 13:52:00,62.337,62.337,62.307,62.33,40000000.0
2009-07-29 13:53:00,62.332,62.332,62.323,62.326,36800000.0
2009-07-29 13:54:00,62.324,62.333,62.317,62.317,24000000.0
2009-07-29 13:55:00,62.323,62.323,62.311,62.312,11200000.0
2009-07-29 13:56:00,62.307,62.314,62.295,62.314,14400000.0
2009-07-29 13:57:00,62.314,62.314,62.303,62.303,14400000.0
2009-07-29 13:58:00,62.29,62.29,62.282,62.284,32000000.0
2009-07-29 13:59:00,62.275,62.275,62.252,62.252,48000000.0
2009-07-29 14:00:00,62.229,62.234,62.222,62.222,32000000.0
2009-07-29 14:01:00,62.217,62.217,62.209,62.209,14400000.0
2009-07-29 14:02:00,62.227,62.243,62.227,62.243,28800000.0
2009-07-29 14:03:00,62.257,62.287,62.257,62.287,14400000.0
2009-07-29 14:04:00,62.304,62.311,62.304,62.306,9600000.0
2009-07-29 14:05:00,62.311,62.334,62.311,62.334,26000000.0
2009-07-29 14:06:00,62.341,62.371,62.341,62.37,17600000.0
2009-07-29 14:07:00,62.387,62.387,62.373,62.38,12800000.0
2009-07-29 14:08:00,62.366,62.366,62.34,62.34,24000000.0
2009-07-29 14:09:00,62.343,62.343,62.324,62.329,11200000.0
2009-07-29 14:10:00,62.341,62.357,62.341,62.352,17600000.0
2009-07-29 14:11:00,62.349,62.352,62.343,62.343,12800000.0
2009-07-29 14:12:00,62.318,62.318,62.306,62.315,12800000.0
2009-07-29 14:13:00,62.328,62.358,62.328,62.358,24000000.0
2009-07-29 14:14:00,62.357,62.367,62.354,62.354,20800000.0
2009-07-29 14:15:00,62.346,62.346,62.308,62.308,33600000.0
2009-07-29 14:16:00,62.315,62.343,62.297,62.343,27200000.0
2009-07-29 14:17:00,62.358,62.363,62.353,62.353,11200000.0
2009-07-29 14:18:00,62.348,62.348,62.325,62.325,16000000.0
2009-07-29 14:19:00,62.32,62.329,62.312,62.328,40000000.0
2009-07-29 14:20:00,62.343,62.368,62.343,62.364,14400000.0
2009-07-29 14:21:00,62.368,62.384,62.361,62.373,33600000.0
2009-07-29 14:22:00,62.37,62.37,62.363,62.363,14400000.0
2009-07-29 14:23:00,62.365,62.382,62.365,62.38,17600000.0
2009-07-29 14:24:00,62.389,62.389,62.375,62.376,37200000.0
2009-07-29 14:25:00,62.377,62.393,62.377,62.393,12800000.0
2009-07-29 14:26:00,62.412,62.418,62.409,62.409,19200000.0
2009-07-29 14:27:00,62.412,62.438,62.412,62.438,11200000.0
2009-07-29 14:28:00,62.446,62.446,62.419,62.419,11200000.0
2009-07-29 14:29:00,62.405,62.425,62.405,62.425,12800000.0
2009-07-29 14:30:00,62.415,62.415,62.218,62.218,11200000.0
2009-07-29 14:31:00,62.329,62.399,62.298,62.399,16000000.0
2009-07-29 14:32:00,62.426,62.443,62.417,62.417,9600000.0
2009-07-29 14:33:00,62.416,62.434,62.386,62.386,17600000.0
2009-07-29 14:34:00,62.375,62.385,62.37,62.385,17600000.0
2009-07-29 14:35:00,62.394,62.394,62.285,62.285,11200000.0
2009-07-29 14:36:00,62.252,62.272,62.252,62.271,8000000.0
2009-07-29 14:37:00,62.269,62.269,62.228,62.228,12800000.0
2009-07-29 14:38:00,62.247,62.268,62.246,62.246,11200000.0
2009-07-29 14:39:00,62.192,62.206,62.174,62.206,17600000.0
2009-07-29 14:40:00,62.215,62.215,62.197,62.208,16000000.0
2009-07-29 14:41:00,62.208,62.212,62.199,62.206,11200000.0
2009-07-29 14:42:00,62.216,62.216,62.181,62.182,9600000.0
2009-07-29 14:43:00,62.191,62.214,62.191,62.191,17600000.0
2009-07-29 14:44:00,62.184,62.184,62.175,62.179,12800000.0
2009-07-29 14:45:00,62.175,62.19,62.175,62.19,8000000.0
2009-07-29 14:46:00,62.181,62.183,62.172,62.172,17600000.0
2009-07-29 14:47:00,62.167,62.167,62.16,62.16,12800000.0
2009-07-29 14:48:00,62.165,62.188,62.165,62.188,11200000.0
2009-07-29 14:49:00,62.203,62.214,62.2,62.214,9600000.0
2009-07-29 14:50:00,62.212,62.212,62.194,62.196,12800000.0
2009-07-29 14:51:00,62.183,62.184,62.173,62.177,17600000.0
2009-07-29 14:52:00,62.169,62.18,62.167,62.172,14400000.0
2009-07-29 14:53:00,62.164,62.172,62.164,62.168,11200000.0
2009-07-29 14:54:00,62.178,62.182,62.173,62.177,12800000.0
2009-07-29 14:55:00,62.185,62.185,62.175,62.175,11200000.0
2009-07-29 14:56:00,62.166,62.166,62.153,62.166,16000000.0
2009-07-29 14:57:00,62.177,62.206,62.177,62.206,12800000.0
2009-07-29 14:58:00,62.208,62.212,62.202,62.206,14400000.0
2009-07-29 14:59:00,62.209,62.209,62.195,62.197,12800000.0
2009-07-29 15:00:00,62.208,62.239,62.208,62.239,16400000.0
2009-07-29 15:01:00,62.277,62.31,62.277,62.31,17600000.0
2009-07-29 15:02:00,62.317,62.317,62.288,62.288,11200000.0
2009-07-29 15:03:00,62.327,62.341,62.324,62.324,9600000.0
2009-07-29 15:04:00,62.309,62.309,62.285,62.285,16000000.0
2009-07-29 15:05:00,62.269,62.289,62.268,62.289,12800000.0
2009-07-29 15:06:00,62.283,62.33,62.283,62.324,11200000.0
2009-07-29 15:07:00,62.362,62.362,62.35,62.361,11200000.0
2009-07-29 15:08:00,62.367,62.376,62.354,62.354,11200000.0
2009-07-29 15:09:00,62.334,62.334,62.31,62.312,14400000.0
2009-07-29 15:10:00,62.304,62.304,62.259,62.262,16000000.0
2009-07-29 15:11:00,62.267,62.267,62.246,62.246,11200000.0
2009-07-29 15:12:00,62.212,62.212,62.186,62.186,9600000.0
2009-07-29 15:13:00,62.189,62.207,62.189,62.207,12800000.0
2009-07-29 15:14:00,62.202,62.226,62.202,62.226,8000000.0
2009-07-29 15:15:00,62.235,62.264,62.232,62.252,17600000.0
2009-07-29 15:16:00,62.251,62.252,62.246,62.248,12800000.0
2009-07-29 15:17:00,62.233,62.236,62.223,62.223,14400000.0
2009-07-29 15:18:00,62.208,62.211,62.205,62.205,12800000.0
2009-07-29 15:19:00,62.208,62.221,62.199,62.219,16000000.0
2009-07-29 15:20:00,62.216,62.222,62.213,62.221,16000000.0
2009-07-29 15:21:00,62.226,62.239,62.136,62.239,17600000.0
2009-07-29 15:22:00,62.228,62.228,62.217,62.218,11200000.0
2009-07-29 15:23:00,62.217,62.217,62.204,62.211,11200000.0
2009-07-29 15:24:00,62.21,62.213,62.204,62.204,11200000.0
2009-07-29 15:25:00,62.213,62.224,62.212,62.218,12800000.0
2009-07-29 15:26:00,62.208,62.225,62.208,62.225,14400000.0
2009-07-29 15:27:00,62.229,62.233,62.221,62.233,12800000.0
2009-07-29 15:28:00,62.212,62.212,62.199,62.207,12800000.0
2009-07-29 15:29:00,62.198,62.198,62.19,62.198,17600000.0
2009-07-29 15:30:00,62.193,62.193,62.158,62.158,17600000.0
2009-07-29 15:31:00,62.165,62.198,62.165,62.189,12800000.0
2009-07-29 15:32:00,62.209,62.21,62.208,62.209,11200000.0
2009-07-29 15:33:00,62.23,62.254,62.23,62.249,11200000.0
2009-07-29 15:34:00,62.219,62.219,62.158,62.158,11200000.0
2009-07-29 15:35:00,62.11,62.119,62.107,62.119,8000000.0
2009-07-29 15:36:00,62.149,62.178,62.149,62.174,14400000.0
2009-07-29 15:37:00,62.178,62.21,62.178,62.207,16000000.0
2009-07-29 15:38:00,62.207,62.215,62.179,62.192,16000000.0
2009-07-29 15:39:00,62.193,62.253,62.193,62.253,14400000.0
2009-07-29 15:40:00,62.245,62.245,62.218,62.221,12800000.0
2009-07-29 15:41:00,62.2,62.222,62.2,62.21,16000000.0
2009-07-29 15:42:00,62.205,62.205,62.142,62.19,17600000.0
2009-07-29 15:43:00,62.194,62.261,62.194,62.261,12800000.0
2009-07-29 15:44:00,62.297,62.321,62.297,62.321,8000000.0
2009-07-29 15:45:00,62.353,62.406,62.353,62.406,12800000.0
2009-07-29 15:46:00,62.441,62.448,62.437,62.437,11200000.0
2009-07-29 15:47:00,62.392,62.439,62.38,62.438,11200000.0
2009-07-29 15:48:00,62.413,62.413,62.36,62.36,12800000.0
2009-07-29 15:49:00,62.299,62.325,62.299,62.309,11600000.0
2009-07-29 15:50:00,62.31,62.322,62.297,62.297,14400000.0
2009-07-29 15:51:00,62.271,62.286,62.265,62.28,11600000.0
2009-07-29 15:52:00,62.276,62.279,62.258,62.258,11200000.0
2009-07-29 15:53:00,62.224,62.234,62.217,62.234,12800000.0
2009-07-29 15:54:00,62.249,62.267,62.249,62.258,17600000.0
2009-07-29 15:55:00,62.25,62.263,62.244,62.257,17600000.0
2009-07-29 15:56:00,62.284,62.295,62.283,62.295,14400000.0
2009-07-29 15:57:00,62.32,62.371,62.32,62.371,9600000.0
2009-07-29 15:58:00,62.416,62.444,62.416,62.444,11200000.0
2009-07-29 15:59:00,62.447,62.447,62.394,62.394,11200000.0
2009-07-29 16:00:00,62.407,62.434,62.407,62.418,11200000.0
2009-07-29 16:01:00,62.423,62.443,62.423,62.434,11200000.0
2009-07-29 16:02:00,62.417,62.417,62.403,62.403,17600000.0
2009-07-29 16:03:00,62.388,62.391,62.383,62.383,12800000.0
2009-07-29 16:04:00,62.396,62.428,62.341,62.428,11200000.0
2009-07-29 16:05:00,62.467,62.517,62.467,62.517,14400000.0
2009-07-29 16:06:00,62.536,62.536,62.486,62.486,16000000.0
2009-07-29 16:07:00,62.469,62.469,62.456,62.466,11200000.0
2009-07-29 16:08:00,62.459,62.476,62.459,62.46,11200000.0
2009-07-29 16:09:00,62.444,62.45,62.428,62.433,17600000.0
2009-07-29 16:10:00,62.429,62.447,62.429,62.447,12800000.0
2009-07-29 16:11:00,62.472,62.472,62.454,62.467,11200000.0
2009-07-29 16:12:00,62.464,62.496,62.464,62.481,9600000.0
2009-07-29 16:13:00,62.49,62.496,62.485,62.485,11200000.0
2009-07-29 16:14:00,62.49,62.49,62.469,62.479,14400000.0
2009-07-29 16:15:00,62.482,62.482,62.453,62.453,10600000.0
2009-07-29 16:16:00,62.443,62.443,62.42,62.437,11200000.0
2009-07-29 16:17:00,62.422,62.423,62.395,62.405,17600000.0
2009-07-29 16:18:00,62.382,62.382,62.346,62.348,12800000.0
2009-07-29 16:19:00,62.348,62.354,62.336,62.336,11200000.0
2009-07-29 16:20:00,62.334,62.337,62.318,62.337,11200000.0
2009-07-29 16:21:00,62.347,62.347,62.333,62.334,11200000.0
2009-07-29 16:22:00,62.337,62.337,62.322,62.333,11200000.0
2009-07-29 16:23:00,62.344,62.367,62.344,62.367,12800000.0
2009-07-29 16:24:00,62.39,62.401,62.387,62.387,11600000.0
2009-07-29 16:25:00,62.368,62.39,62.368,62.385,12800000.0
2009-07-29 16:26:00,62.385,62.423,62.385,62.423,12800000.0
2009-07-29 16:27:00,62.437,62.461,62.437,62.461,17600000.0
2009-07-29 16:28:00,62.47,62.471,62.459,62.459,11200000.0
2009-07-29 16:29:00,62.467,62.484,62.467,62.478,14400000.0
2009-07-29 16:30:00,62.432,62.432,62.367,62.371,14400000.0
2009-07-29 16:31:00,62.369,62.369,62.331,62.331,14400000.0
2009-07-29 16:32:00,62.333,62.347,62.33,62.347,8000000.0
2009-07-29 16:33:00,62.351,62.356,62.333,62.349,17600000.0
2009-07-29 16:34:00,62.361,62.382,62.36,62.377,17600000.0
2009-07-29 16:35:00,62.362,62.362,62.324,62.33,12800000.0
2009-07-29 16:36:00,62.318,62.331,62.318,62.33,11200000.0
2009-07-29 16:37:00,62.325,62.342,62.325,62.342,12800000.0
2009-07-29 16:38:00,62.352,62.376,62.352,62.376,13800000.0
2009-07-29 16:39:00,62.365,62.365,62.341,62.345,12800000.0
2009-07-29 16:40:00,62.329,62.361,62.329,62.361,17600000.0
2009-07-29 16:41:00,62.375,62.402,62.375,62.402,12800000.0
2009-07-29 16:42:00,62.419,62.426,62.386,62.386,11200000.0
2009-07-29 16:43:00,62.367,62.397,62.367,62.397,12800000.0
2009-07-29 16:44:00,62.387,62.387,62.339,62.339,11200000.0
2009-07-29 16:45:00,62.341,62.351,62.341,62.347,11200000.0
2009-07-29 16:46:00,62.36,62.389,62.345,62.389,14400000.0
2009-07-29 16:47:00,62.402,62.402,62.362,62.362,17600000.0
2009-07-29 16:48:00,62.38,62.38,62.359,62.377,11200000.0
2009-07-29 16:49:00,62.41,62.414,62.392,62.392,13200000.0
2009-07-29 16:50:00,62.387,62.39,62.373,62.382,17600000.0
2009-07-29 16:51:00,62.405,62.434,62.358,62.358,11200000.0
2009-07-29 16:52:00,62.41,62.427,62.41,62.425,17600000.0
2009-07-29 16:53:00,62.421,62.428,62.415,62.427,17600000.0
2009-07-29 16:54:00,62.439,62.44,62.407,62.407,11200000.0
2009-07-29 16:55:00,62.366,62.38,62.366,62.376,14400000.0
2009-07-29 16:56:00,62.354,62.354,62.3,62.3,12800000.0
2009-07-29 16:57:00,62.306,62.323,62.306,62.314,16000000.0
2009-07-29 16:58:00,62.299,62.318,62.295,62.318,12800000.0
2009-07-29 16:59:00,62.344,62.345,62.312,62.312,12800000.0
2009-07-29 17:00:00,62.277,62.321,62.277,62.321,11200000.0
2009-07-29 17:01:00,62.314,62.314,62.209,62.297,12800000.0
2009-07-29 17:02:00,62.27,62.27,62.235,62.258,16000000.0
2009-07-29 17:03:00,62.248,62.252,62.23,62.23,8000000.0
2009-07-29 17:04:00,62.231,62.248,62.231,62.242,11200000.0
2009-07-29 17:05:00,62.209,62.209,62.169,62.169,17600000.0
2009-07-29 17:06:00,62.141,62.198,62.137,62.198,11200000.0
2009-07-29 17:07:00,62.21,62.21,62.192,62.2,11600000.0
2009-07-29 17:08:00,62.206,62.208,62.193,62.193,17600000.0
2009-07-29 17:09:00,62.184,62.206,62.184,62.206,8000000.0
2009-07-29 17:10:00,62.207,62.232,62.2,62.232,11200000.0
2009-07-29 17:11:00,62.239,62.239,62.203,62.203,12800000.0
2009-07-29 17:12:00,62.204,62.204,62.158,62.158,12800000.0
2009-07-29 17:13:00,62.151,62.151,62.127,62.128,12800000.0
2009-07-29 17:14:00,62.134,62.135,62.121,62.124,12800000.0
2009-07-29 17:15:00,62.118,62.118,62.084,62.089,12800000.0
2009-07-29 17:16:00,62.089,62.092,62.086,62.087,11200000.0
2009-07-29 17:17:00,62.065,62.065,62.022,62.026,11200000.0
2009-07-29 17:18:00,62.016,62.025,62.014,62.019,17600000.0
2009-07-29 17:19:00,62.007,62.024,62.007,62.024,8000000.0
2009-07-29 17:20:00,62.033,62.046,62.032,62.046,11200000.0
2009-07-29 17:21:00,62.078,62.088,62.066,62.088,12800000.0
2009-07-29 17:22:00,62.085,62.098,61.997,62.082,11600000.0
2009-07-29 17:23:00,62.063,62.064,62.034,62.034,8000000.0
2009-07-29 17:24:00,62.011,62.014,61.993,61.993,11200000.0
2009-07-29 17:25:00,61.965,61.979,61.965,61.979,11200000.0
2009-07-29 17:26:00,62.003,62.035,62.003,62.031,11200000.0
2009-07-29 17:27:00,62.05,62.059,62.046,62.054,17600000.0
2009-07-29 17:28:00,62.063,62.079,62.063,62.065,12800000.0
2009-07-29 17:29:00,62.053,62.062,62.044,62.044,12800000.0
2009-07-29 17:30:00,62.061,62.061,62.008,62.008,11200000.0
2009-07-29 17:31:00,61.991,62.019,61.991,62.019,12800000.0
2009-07-29 17:32:00,62.032,62.032,62.009,62.009,11200000.0
2009-07-29 17:33:00,61.995,62.0,61.986,61.986,12800000.0
2009-07-29 17:34:00,61.991,62.015,61.986,62.015,11200000.0
2009-07-29 17:35:00,62.013,62.024,62.013,62.018,13200000.0
2009-07-29 17:36:00,62.014,62.014,62.0,62.003,11200000.0
2009-07-29 17:37:00,61.994,62.01,61.987,62.01,9600000.0
2009-07-29 17:38:00,62.024,62.043,62.024,62.043,8000000.0
2009-07-29 17:39:00,62.054,62.054,62.015,62.015,17600000.0
2009-07-29 17:40:00,61.992,61.992,61.978,61.989,11200000.0
2009-07-29 17:41:00,62.007,62.01,61.986,62.007,11200000.0
2009-07-29 17:42:00,61.999,61.999,61.976,61.978,11200000.0
2009-07-29 17:43:00,61.969,61.977,61.965,61.977,8000000.0
2009-07-29 17:44:00,62.02,62.078,62.02,62.076,12800000.0
2009-07-29 17:45:00,62.087,62.091,62.084,62.091,11200000.0
2009-07-29 17:46:00,62.084,62.103,62.074,62.103,12800000.0
2009-07-29 17:47:00,62.132,62.179,62.132,62.179,12800000.0
2009-07-29 17:48:00,62.179,62.18,62.171,62.172,11200000.0
2009-07-29 17:49:00,62.143,62.143,62.138,62.138,11200000.0
2009-07-29 17:50:00,62.139,62.139,62.122,62.125,12800000.0
2009-07-29 17:51:00,62.116,62.122,62.106,62.122,11200000.0
2009-07-29 17:52:00,62.164,62.223,62.164,62.222,12800000.0
2009-07-29 17:53:00,62.219,62.219,62.198,62.198,17600000.0
2009-07-29 17:54:00,62.186,62.186,62.168,62.168,8000000.0
2009-07-29 17:55:00,62.176,62.185,62.176,62.179,12800000.0
2009-07-29 17:56:00,62.15,62.164,62.15,62.152,11200000.0
2009-07-29 17:57:00,62.142,62.148,62.127,62.137,16000000.0
2009-07-29 17:58:00,62.144,62.155,62.144,62.148,12800000.0
2009-07-29 17:59:00,62.149,62.173,62.149,62.173,11200000.0
2009-07-29 18:00:00,62.218,62.226,62.218,62.221,17600000.0
2009-07-29 18:01:00,62.225,62.225,62.125,62.214,17600000.0
2009-07-29 18:02:00,62.227,62.263,62.227,62.263,8000000.0
2009-07-29 18:03:00,62.256,62.259,62.246,62.247,12800000.0
2009-07-29 18:04:00,62.234,62.252,62.233,62.233,11200000.0
2009-07-29 18:05:00,62.23,62.23,62.218,62.227,18000000.0
2009-07-29 18:06:00,62.237,62.254,62.23,62.23,12800000.0
2009-07-29 18:07:00,62.258,62.258,62.241,62.241,11200000.0
2009-07-29 18:08:00,62.249,62.249,62.227,62.227,16000000.0
2009-07-29 18:09:00,62.214,62.229,62.214,62.225,8000000.0
2009-07-29 18:10:00,62.244,62.266,62.243,62.243,12800000.0
2009-07-29 18:11:00,62.246,62.254,62.237,62.239,11200000.0
2009-07-29 18:12:00,62.233,62.263,62.233,62.263,12800000.0
2009-07-29 18:13:00,62.244,62.262,62.24,62.24,11200000.0
2009-07-29 18:14:00,62.221,62.236,62.221,62.236,12800000.0
2009-07-29 18:15:00,62.214,62.226,62.212,62.212,8000000.0
2009-07-29 18:16:00,62.182,62.195,62.182,62.194,12800000.0
2009-07-29 18:17:00,62.194,62.203,62.184,62.203,11200000.0
2009-07-29 18:18:00,62.217,62.24,62.217,62.24,11200000.0
2009-07-29 18:19:00,62.253,62.268,62.253,62.254,16000000.0
2009-07-29 18:20:00,62.25,62.258,62.25,62.258,12800000.0
2009-07-29 18:21:00,62.257,62.262,62.25,62.253,11200000.0
2009-07-29 18:22:00,62.259,62.269,62.201,62.251,16000000.0
2009-07-29 18:23:00,62.248,62.249,62.233,62.233,16000000.0
2009-07-29 18:24:00,62.246,62.256,62.244,62.244,12800000.0
2009-07-29 18:25:00,62.258,62.258,62.25,62.25,11200000.0
2009-07-29 18:26:00,62.247,62.247,62.232,62.232,12800000.0
2009-07-29 18:27:00,62.217,62.234,62.209,62.214,14400000.0
2009-07-29 18:28:00,62.237,62.258,62.237,62.258,9600000.0
2009-07-29 18:29:00,62.254,62.254,62.249,62.252,12800000.0
2009-07-29 18:30:00,62.249,62.255,62.248,62.254,11200000.0
2009-07-29 18:31:00,62.287,62.302,62.287,62.287,12800000.0
2009-07-29 18:32:00,62.288,62.288,62.274,62.281,11200000.0
2009-07-29 18:33:00,62.295,62.307,62.293,62.298,11200000.0
2009-07-29 18:34:00,62.309,62.327,62.306,62.327,12800000.0
2009-07-29 18:35:00,62.341,62.35,62.335,62.348,12800000.0
2009-07-29 18:36:00,62.356,62.362,62.353,62.358,12800000.0
2009-07-29 18:37:00,62.369,62.422,62.369,62.414,17600000.0
2009-07-29 18:38:00,62.435,62.435,62.417,62.417,11200000.0
2009-07-29 18:39:00,62.435,62.435,62.415,62.427,16000000.0
2009-07-29 18:40:00,62.401,62.401,62.383,62.394,12800000.0
2009-07-29 18:41:00,62.397,62.414,62.397,62.413,14400000.0
2009-07-29 18:42:00,62.382,62.4,62.381,62.386,11200000.0
2009-07-29 18:43:00,62.406,62.413,62.405,62.405,12800000.0
2009-07-29 18:44:00,62.39,62.391,62.382,62.383,11200000.0
2009-07-29 18:45:00,62.377,62.377,62.369,62.376,11200000.0
2009-07-29 18:46:00,62.377,62.386,62.377,62.378,11200000.0
2009-07-29 18:47:00,62.379,62.392,62.375,62.38,12800000.0
2009-07-29 18:48:00,62.403,62.403,62.392,62.397,12800000.0
2009-07-29 18:49:00,62.407,62.407,62.396,62.397,13200000.0
2009-07-29 18:50:00,62.407,62.427,62.405,62.426,17600000.0
2009-07-29 18:51:00,62.427,62.437,62.425,62.427,12800000.0
2009-07-29 18:52:00,62.403,62.403,62.391,62.399,9600000.0
2009-07-29 18:53:00,62.386,62.386,62.365,62.373,12800000.0
2009-07-29 18:54:00,62.384,62.39,62.382,62.382,11200000.0
2009-07-29 18:55:00,62.373,62.373,62.321,62.321,11200000.0
2009-07-29 18:56:00,62.293,62.321,62.278,62.321,16000000.0
2009-07-29 18:57:00,62.337,62.343,62.333,62.343,11200000.0
2009-07-29 18:58:00,62.342,62.348,62.339,62.343,11200000.0
2009-07-29 18:59:00,62.341,62.347,62.341,62.346,17600000.0
2009-07-29 19:00:00,62.344,62.347,62.335,62.347,12800000.0
2009-07-29 19:01:00,62.361,62.435,62.361,62.432,12800000.0
2009-07-29 19:02:00,62.417,62.417,62.387,62.387,11200000.0
2009-07-29 19:03:00,62.377,62.377,62.249,62.249,12800000.0
2009-07-29 19:04:00,62.282,62.345,62.282,62.345,16000000.0
2009-07-29 19:05:00,62.357,62.361,62.338,62.338,14400000.0
2009-07-29 19:06:00,62.332,62.337,62.33,62.332,16000000.0
2009-07-29 19:07:00,62.334,62.337,62.321,62.335,11200000.0
2009-07-29 19:08:00,62.351,62.354,62.338,62.352,17600000.0
2009-07-29 19:09:00,62.307,62.307,62.255,62.255,12800000.0
2009-07-29 19:10:00,62.277,62.319,62.26,62.319,18000000.0
2009-07-29 19:11:00,62.309,62.33,62.309,62.33,12800000.0
2009-07-29 19:12:00,62.344,62.383,62.344,62.372,11200000.0
2009-07-29 19:13:00,62.385,62.394,62.367,62.367,11200000.0
2009-07-29 19:14:00,62.355,62.38,62.343,62.343,16000000.0
2009-07-29 19:15:00,62.358,62.362,62.341,62.342,12800000.0
2009-07-29 19:16:00,62.342,62.356,62.342,62.356,13200000.0
2009-07-29 19:17:00,62.344,62.344,62.332,62.334,13200000.0
2009-07-29 19:18:00,62.327,62.328,62.318,62.318,17600000.0
2009-07-29 19:19:00,62.311,62.311,62.292,62.303,16000000.0
2009-07-29 19:20:00,62.293,62.293,62.252,62.252,16000000.0
2009-07-29 19:21:00,62.231,62.232,62.214,62.222,16000000.0
2009-07-29 19:22:00,62.235,62.235,62.223,62.225,11200000.0
2009-07-29 19:23:00,62.226,62.229,62.212,62.212,17600000.0
2009-07-29 19:24:00,62.202,62.203,62.181,62.188,17600000.0
2009-07-29 19:25:00,62.157,62.162,62.134,62.135,18000000.0
2009-07-29 19:26:00,62.133,62.144,62.133,62.144,11200000.0
2009-07-29 19:27:00,62.142,62.142,62.088,62.088,11200000.0
2009-07-29 19:28:00,62.088,62.088,62.061,62.072,12800000.0
2009-07-29 19:29:00,62.103,62.105,62.099,62.1,11200000.0
2009-07-29 19:30:00,62.111,62.111,62.095,62.095,14400000.0
2009-07-29 19:31:00,62.053,62.061,62.052,62.06,17600000.0
2009-07-29 19:32:00,62.052,62.081,62.052,62.081,12800000.0
2009-07-29 19:33:00,62.082,62.082,62.068,62.07,12800000.0
2009-07-29 19:34:00,62.062,62.063,62.05,62.05,10000000.0
2009-07-29 19:35:00,62.054,62.085,62.054,62.081,17600000.0
2009-07-29 19:36:00,62.093,62.103,62.093,62.097,11200000.0
2009-07-29 19:37:00,62.1,62.127,62.099,62.127,11200000.0
2009-07-29 19:38:00,62.12,62.141,62.12,62.141,9600000.0
2009-07-29 19:39:00,62.15,62.169,62.147,62.169,11200000.0
2009-07-29 19:40:00,62.157,62.173,62.154,62.163,14400000.0
2009-07-29 19:41:00,62.161,62.161,62.143,62.144,12800000.0
2009-07-29 19:42:00,62.134,62.138,62.129,62.138,12800000.0
2009-07-29 19:43:00,62.142,62.145,62.138,62.145,11200000.0
2009-07-29 19:44:00,62.155,62.165,62.147,62.162,16000000.0
2009-07-29 19:45:00,62.156,62.16,62.152,62.157,11200000.0
2009-07-29 19:46:00,62.145,62.168,62.145,62.166,8000000.0
2009-07-29 19:47:00,62.163,62.163,62.102,62.102,16000000.0
2009-07-29 19:48:00,62.108,62.126,62.104,62.126,11200000.0
2009-07-29 19:49:00,62.145,62.157,62.137,62.157,12800000.0
2009-07-29 19:50:00,62.151,62.151,62.124,62.124,12800000.0
2009-07-29 19:51:00,62.127,62.131,62.112,62.115,12800000.0
2009-07-29 19:52:00,62.115,62.122,62.106,62.121,11200000.0
2009-07-29 19:53:00,62.11,62.114,62.104,62.113,17000000.0
2009-07-29 19:54:00,62.108,62.114,62.104,62.107,14400000.0
2009-07-29 19:55:00,62.105,62.105,62.093,62.099,11200000.0
2009-07-29 19:56:00,62.092,62.093,62.082,62.083,11200000.0
2009-07-29 19:57:00,62.092,62.093,62.082,62.093,12800000.0
2009-07-29 19:58:00,62.089,62.089,62.084,62.085,8000000.0
2009-07-29 19:59:00,62.1,62.134,62.1,62.134,14400000.0
2009-07-29 20:00:00,62.156,62.163,62.145,62.151,12800000.0
2009-07-29 20:01:00,62.145,62.152,62.131,62.131,11200000.0
2009-07-29 20:02:00,62.136,62.144,62.131,62.137,9600000.0
2009-07-29 20:03:00,62.141,62.168,62.141,62.168,8000000.0
2009-07-29 20:04:00,62.151,62.151,62.103,62.118,12800000.0
2009-07-29 20:05:00,62.116,62.116,62.093,62.101,12800000.0
2009-07-29 20:06:00,62.099,62.099,62.072,62.079,12800000.0
2009-07-29 20:07:00,62.091,62.1,62.088,62.1,16000000.0
2009-07-29 20:08:00,62.109,62.111,62.091,62.092,12800000.0
2009-07-29 20:09:00,62.088,62.094,62.082,62.094,8000000.0
2009-07-29 20:10:00,62.075,62.084,62.071,62.071,17600000.0
2009-07-29 20:11:00,62.065,62.065,62.051,62.052,8000000.0
2009-07-29 20:12:00,62.053,62.071,62.053,62.071,14800000.0
2009-07-29 20:13:00,62.064,62.069,62.063,62.069,11200000.0
2009-07-29 20:14:00,62.078,62.081,62.07,62.081,8000000.0
2009-07-29 20:15:00,62.084,62.089,62.08,62.089,11200000.0
2009-07-29 20:16:00,62.096,62.101,62.09,62.101,12800000.0
2009-07-29 20:17:00,62.102,62.102,62.097,62.101,12800000.0
2009-07-29 20:18:00,62.095,62.1,62.086,62.086,12800000.0
2009-07-29 20:19:00,62.093,62.093,62.088,62.09,11200000.0
2009-07-29 20:20:00,62.084,62.084,62.066,62.066,11200000.0
2009-07-29 20:21:00,62.058,62.065,62.058,62.065,11200000.0
2009-07-29 20:22:00,62.063,62.066,62.061,62.066,11200000.0
2009-07-29 20:23:00,62.048,62.048,62.039,62.041,16000000.0
2009-07-29 20:24:00,62.046,62.059,62.046,62.052,16000000.0
2009-07-29 20:25:00,62.053,62.054,62.048,62.054,12800000.0
2009-07-29 20:26:00,62.04,62.04,62.029,62.029,17600000.0
2009-07-29 20:27:00,62.025,62.071,62.025,62.071,12800000.0
2009-07-29 20:28:00,62.077,62.11,62.077,62.107,17600000.0
2009-07-29 20:29:00,62.109,62.114,62.095,62.095,12800000.0
2009-07-29 20:30:00,62.09,62.096,62.081,62.081,14400000.0
2009-07-29 20:31:00,62.063,62.068,62.061,62.061,14400000.0
2009-07-29 20:32:00,62.066,62.067,62.064,62.067,7400000.0
2009-07-29 20:33:00,62.074,62.074,62.056,62.063,16000000.0
2009-07-29 20:34:00,62.066,62.073,62.06,62.069,9600000.0
2009-07-29 20:35:00,62.055,62.076,62.055,62.075,16000000.0
2009-07-29 20:36:00,62.076,62.084,62.076,62.084,11200000.0
2009-07-29 20:37:00,62.089,62.096,62.089,62.09,8000000.0
2009-07-29 20:38:00,62.088,62.092,62.084,62.09,12800000.0
2009-07-29 20:39:00,62.093,62.104,62.076,62.081,11200000.0
2009-07-29 20:40:00,62.053,62.078,62.05,62.078,12800000.0
2009-07-29 20:41:00,62.089,62.089,62.078,62.08,8000000.0
2009-07-29 20:42:00,62.032,62.048,62.032,62.048,12800000.0
2009-07-29 20:43:00,62.042,62.045,62.026,62.026,8000000.0
2009-07-29 20:44:00,62.019,62.035,62.019,62.029,11200000.0
2009-07-29 20:45:00,62.02,62.024,62.001,62.012,8000000.0
2009-07-29 20:46:00,62.016,62.032,62.016,62.032,9600000.0
2009-07-29 20:47:00,62.034,62.034,61.993,61.993,11200000.0
2009-07-29 20:48:00,61.993,61.997,61.979,61.997,12800000.0
2009-07-29 20:49:00,61.995,61.997,61.981,61.997,11200000.0
2009-07-29 20:50:00,61.996,62.01,61.996,62.008,12800000.0
2009-07-29 20:51:00,62.024,62.036,62.017,62.036,11200000.0
2009-07-29 20:52:00,62.053,62.053,62.045,62.045,11200000.0
2009-07-29 20:53:00,62.038,62.05,62.034,62.05,13200000.0
2009-07-29 20:54:00,62.06,62.096,62.052,62.096,11200000.0
2009-07-29 20:55:00,62.115,62.115,62.1,62.1,12800000.0
2009-07-29 20:56:00,62.052,62.082,62.052,62.078,12800000.0
2009-07-29 20:57:00,62.074,62.074,62.064,62.064,11200000.0
2009-07-29 20:58:00,62.056,62.065,62.056,62.058,17600000.0
2009-07-29 20:59:00,62.037,62.056,61.968,62.053,14400000.0
2009-07-29 21:00:00,62.051,62.056,62.038,62.051,12800000.0
2009-07-29 21:01:00,62.038,62.04,62.03,62.034,17600000.0
2009-07-29 21:02:00,62.031,62.05,62.031,62.05,11200000.0
2009-07-29 21:03:00,62.048,62.05,62.042,62.042,12800000.0
2009-07-29 21:04:00,62.049,62.082,62.049,62.082,11200000.0
2009-07-29 21:05:00,62.102,62.111,62.102,62.109,14400000.0
2009-07-29 21:06:00,62.106,62.106,62.094,62.101,8000000.0
2009-07-29 21:07:00,62.109,62.116,62.104,62.116,12800000.0
2009-07-29 21:08:00,62.099,62.105,62.092,62.103,12800000.0
2009-07-29 21:09:00,62.104,62.108,62.101,62.101,12800000.0
2009-07-29 21:10:00,62.1,62.114,62.092,62.114,12800000.0
2009-07-29 21:11:00,62.115,62.115,62.096,62.107,12800000.0
2009-07-29 21:12:00,62.116,62.135,62.116,62.135,12800000.0
2009-07-29 21:13:00,62.126,62.128,62.115,62.116,11200000.0
2009-07-29 21:14:00,62.119,62.132,62.119,62.119,17600000.0
2009-07-29 21:15:00,62.13,62.134,62.114,62.122,17600000.0
2009-07-29 21:16:00,62.133,62.133,62.119,62.125,12800000.0
2009-07-29 21:17:00,62.118,62.118,62.105,62.116,12800000.0
2009-07-29 21:18:00,62.126,62.138,62.126,62.126,8000000.0
2009-07-29 21:19:00,62.119,62.122,62.099,62.099,12800000.0
2009-07-29 21:20:00,62.106,62.135,62.106,62.12,9600000.0
2009-07-29 21:21:00,62.141,62.144,62.141,62.144,3200000.0
2009-07-29 21:22:00,62.159,62.169,62.153,62.169,12800000.0
2009-07-29 21:23:00,62.165,62.168,62.15,62.15,8000000.0
2009-07-29 21:24:00,62.135,62.135,62.123,62.128,12800000.0
2009-07-29 21:25:00,62.127,62.137,62.126,62.137,11200000.0
2009-07-29 21:26:00,62.13,62.153,62.125,62.134,17600000.0
2009-07-29 21:27:00,62.141,62.16,62.141,62.16,11200000.0
2009-07-29 21:28:00,62.157,62.163,62.156,62.162,12800000.0
2009-07-29 21:29:00,62.115,62.148,62.115,62.147,12800000.0
2009-07-29 21:30:00,62.168,62.168,62.143,62.143,12800000.0
2009-07-29 21:31:00,62.132,62.139,62.125,62.139,11200000.0
2009-07-29 21:32:00,62.141,62.141,62.131,62.133,11200000.0
2009-07-29 21:33:00,62.114,62.136,62.11,62.136,11200000.0
2009-07-29 21:34:00,62.133,62.141,62.132,62.14,11200000.0
2009-07-29 21:35:00,62.142,62.146,62.141,62.141,11200000.0
2009-07-29 21:36:00,62.147,62.156,62.146,62.156,17600000.0
2009-07-29 21:37:00,62.166,62.195,62.166,62.192,12800000.0
2009-07-29 21:38:00,62.214,62.223,62.214,62.221,12800000.0
2009-07-29 21:39:00,62.227,62.233,62.22,62.224,12800000.0
2009-07-29 21:40:00,62.214,62.217,62.213,62.215,9600000.0
2009-07-29 21:41:00,62.207,62.209,62.197,62.209,13800000.0
2009-07-29 21:42:00,62.216,62.216,62.205,62.209,9600000.0
2009-07-29 21:43:00,62.22,62.233,62.22,62.233,3200000.0
2009-07-29 21:44:00,62.225,62.23,62.205,62.205,9600000.0
2009-07-29 21:45:00,62.218,62.227,62.213,62.218,14400000.0
2009-07-29 21:46:00,62.217,62.238,62.217,62.238,8000000.0
2009-07-29 21:47:00,62.253,62.257,62.247,62.248,12800000.0
2009-07-29 21:48:00,62.247,62.265,62.247,62.259,12800000.0
2009-07-29 21:49:00,62.248,62.248,62.234,62.248,14400000.0
2009-07-29 21:50:00,62.248,62.248,62.239,62.246,11200000.0
2009-07-29 21:51:00,62.255,62.26,62.164,62.244,12800000.0
2009-07-29 21:52:00,62.243,62.243,62.225,62.233,12800000.0
2009-07-29 21:53:00,62.234,62.244,62.233,62.239,17600000.0
2009-07-29 21:54:00,62.219,62.236,62.212,62.223,14400000.0
2009-07-29 21:55:00,62.237,62.237,62.233,62.233,11200000.0
2009-07-29 21:56:00,62.23,62.23,62.205,62.205,12800000.0
2009-07-29 21:57:00,62.193,62.2,62.19,62.2,12800000.0
2009-07-29 21:58:00,62.205,62.205,62.184,62.184,16000000.0
2009-07-29 21:59:00,62.178,62.196,62.177,62.196,14400000.0
2009-07-29 22:00:00,62.187,62.198,62.186,62.197,12800000.0
2009-07-29 22:01:00,62.198,62.206,62.198,62.204,12800000.0
2009-07-29 22:02:00,62.208,62.215,62.208,62.215,12800000.0
2009-07-29 22:03:00,62.212,62.231,62.206,62.231,11200000.0
2009-07-29 22:04:00,62.172,62.236,62.172,62.227,11200000.0
2009-07-29 22:05:00,62.222,62.235,62.222,62.231,17600000.0
2009-07-29 22:06:00,62.246,62.254,62.246,62.247,17600000.0
2009-07-29 22:07:00,62.253,62.253,62.238,62.252,12800000.0
2009-07-29 22:08:00,62.267,62.276,62.266,62.276,11200000.0
2009-07-29 22:09:00,62.265,62.286,62.265,62.285,11200000.0
2009-07-29 22:10:00,62.286,62.292,62.28,62.28,17600000.0
2009-07-29 22:11:00,62.299,62.303,62.297,62.297,14400000.0
2009-07-29 22:12:00,62.302,62.308,62.293,62.305,11200000.0
2009-07-29 22:13:00,62.317,62.337,62.317,62.336,16000000.0
2009-07-29 22:14:00,62.33,62.33,62.317,62.328,16000000.0
2009-07-29 22:15:00,62.343,62.355,62.343,62.35,12800000.0
2009-07-29 22:16:00,62.346,62.349,62.344,62.349,12800000.0
2009-07-29 22:17:00,62.343,62.349,62.338,62.344,11200000.0
2009-07-29 22:18:00,62.355,62.374,62.355,62.374,13200000.0
2009-07-29 22:19:00,62.37,62.376,62.367,62.376,14400000.0
2009-07-29 22:20:00,62.361,62.363,62.355,62.363,11200000.0
2009-07-29 22:21:00,62.371,62.371,62.348,62.36,12800000.0
2009-07-29 22:22:00,62.378,62.383,62.378,62.379,11200000.0
2009-07-29 22:23:00,62.368,62.368,62.345,62.345,12800000.0
2009-07-29 22:24:00,62.369,62.375,62.367,62.368,12800000.0
2009-07-29 22:25:00,62.37,62.373,62.36,62.361,17600000.0
2009-07-29 22:26:00,62.346,62.346,62.33,62.339,11200000.0
2009-07-29 22:27:00,62.347,62.35,62.336,62.342,17600000.0
2009-07-29 22:28:00,62.341,62.346,62.336,62.336,17600000.0
2009-07-29 22:29:00,62.345,62.347,62.317,62.32,9600000.0
2009-07-29 22:30:00,62.334,62.334,62.322,62.322,12800000.0
2009-07-29 22:31:00,62.324,62.337,62.323,62.323,11200000.0
2009-07-29 22:32:00,62.325,62.325,62.318,62.319,12800000.0
2009-07-29 22:33:00,62.326,62.343,62.324,62.343,12800000.0
2009-07-29 22:34:00,62.321,62.35,62.315,62.35,16000000.0
2009-07-29 22:35:00,62.342,62.342,62.332,62.341,11200000.0
2009-07-29 22:36:00,62.345,62.356,62.345,62.354,12800000.0
2009-07-29 22:37:00,62.368,62.368,62.354,62.36,16000000.0
2009-07-29 22:38:00,62.325,62.352,62.319,62.345,17600000.0
2009-07-29 22:39:00,62.348,62.35,62.342,62.35,11200000.0
2009-07-29 22:40:00,62.353,62.353,62.311,62.311,9600000.0
2009-07-29 22:41:00,62.304,62.325,62.304,62.325,12800000.0
2009-07-29 22:42:00,62.341,62.342,62.333,62.333,11200000.0
2009-07-29 22:43:00,62.322,62.34,62.321,62.332,11200000.0
2009-07-29 22:44:00,62.341,62.341,62.313,62.328,16000000.0
2009-07-29 22:45:00,62.326,62.348,62.326,62.343,12800000.0
2009-07-29 22:46:00,62.333,62.336,62.329,62.329,12800000.0
2009-07-29 22:47:00,62.332,62.335,62.322,62.322,12800000.0
2009-07-29 22:48:00,62.322,62.33,62.315,62.315,12800000.0
2009-07-29 22:49:00,62.32,62.325,62.316,62.321,11200000.0
2009-07-29 22:50:00,62.312,62.314,62.31,62.312,11200000.0
2009-07-29 22:51:00,62.316,62.324,62.313,62.324,12800000.0
2009-07-29 22:52:00,62.323,62.349,62.323,62.349,14400000.0
2009-07-29 22:53:00,62.357,62.369,62.356,62.356,11200000.0
2009-07-29 22:54:00,62.346,62.35,62.341,62.343,11200000.0
2009-07-29 22:55:00,62.343,62.355,62.331,62.331,12800000.0
2009-07-29 22:56:00,62.358,62.376,62.358,62.365,12800000.0
2009-07-29 22:57:00,62.337,62.353,62.332,62.332,11200000.0
2009-07-29 22:58:00,62.339,62.347,62.334,62.347,14400000.0
2009-07-29 22:59:00,62.357,62.373,62.339,62.346,11200000.0
2009-07-29 23:00:00,62.315,62.315,61.905,61.905,12800000.0
2009-07-29 23:01:00,61.889,61.899,61.838,61.843,11200000.0
2009-07-29 23:02:00,61.865,61.898,61.865,61.898,12800000.0
2009-07-29 23:03:00,61.904,61.95,61.868,61.868,17600000.0
2009-07-29 23:04:00,61.84,61.855,61.84,61.847,11200000.0
2009-07-29 23:05:00,61.815,61.815,61.767,61.783,11200000.0
2009-07-29 23:06:00,61.788,61.848,61.788,61.848,17600000.0
2009-07-29 23:07:00,61.87,61.87,61.828,61.847,12800000.0
2009-07-29 23:08:00,61.842,61.842,61.812,61.816,11200000.0
2009-07-29 23:09:00,61.808,61.814,61.802,61.804,11200000.0
2009-07-29 23:10:00,61.8,61.814,61.8,61.805,16000000.0
2009-07-29 23:11:00,61.797,61.808,61.764,61.764,17600000.0
2009-07-29 23:12:00,61.769,61.769,61.747,61.749,8000000.0
2009-07-29 23:13:00,61.737,61.751,61.733,61.751,8000000.0
2009-07-29 23:14:00,61.769,61.775,61.762,61.774,14400000.0
2009-07-29 23:15:00,61.759,61.761,61.749,61.75,12800000.0
2009-07-29 23:16:00,61.753,61.753,61.733,61.748,12800000.0
2009-07-29 23:17:00,61.762,61.788,61.762,61.788,17600000.0
2009-07-29 23:18:00,61.814,61.832,61.814,61.829,8000000.0
2009-07-29 23:19:00,61.819,61.825,61.808,61.815,12800000.0
2009-07-29 23:20:00,61.819,61.854,61.819,61.848,12800000.0
2009-07-29 23:21:00,61.854,61.864,61.845,61.845,12800000.0
2009-07-29 23:22:00,61.851,61.863,61.851,61.863,12800000.0
2009-07-29 23:23:00,61.875,61.899,61.875,61.891,11200000.0
2009-07-29 23:24:00,61.907,61.912,61.904,61.911,12800000.0
2009-07-29 23:25:00,61.908,61.908,61.814,61.903,11200000.0
2009-07-29 23:26:00,61.882,61.883,61.848,61.848,16000000.0
2009-07-29 23:27:00,61.849,61.856,61.839,61.852,16000000.0
2009-07-29 23:28:00,61.847,61.847,61.815,61.827,12800000.0
2009-07-29 23:29:00,61.837,61.872,61.837,61.866,11200000.0
2009-07-29 23:30:00,61.886,61.895,61.885,61.894,12800000.0
2009-07-29 23:31:00,61.888,61.903,61.884,61.903,11200000.0
2009-07-29 23:32:00,61.916,61.916,61.893,61.893,17600000.0
2009-07-29 23:33:00,61.901,61.907,61.901,61.906,12800000.0
2009-07-29 23:35:00,61.88,61.885,61.868,61.885,12800000.0
2009-07-29 23:36:00,61.866,61.879,61.862,61.862,12800000.0
2009-07-29 23:37:00,61.862,61.873,61.854,61.854,16000000.0
2009-07-29 23:38:00,61.852,61.895,61.848,61.895,11200000.0
2009-07-29 23:39:00,61.881,61.881,61.872,61.874,12800000.0
2009-07-29 23:40:00,61.86,61.874,61.855,61.869,12800000.0
2009-07-29 23:41:00,61.865,61.875,61.862,61.875,14400000.0
2009-07-29 23:42:00,61.881,61.885,61.88,61.883,14400000.0
2009-07-29 23:43:00,61.876,61.9,61.869,61.9,11200000.0
2009-07-29 23:44:00,61.881,61.881,61.865,61.865,12800000.0
2009-07-29 23:45:00,61.852,61.864,61.841,61.841,16000000.0
2009-07-29 23:46:00,61.84,61.845,61.832,61.839,11200000.0
2009-07-29 23:47:00,61.837,61.841,61.834,61.834,12800000.0
2009-07-29 23:48:00,61.841,61.848,61.838,61.843,8000000.0
2009-07-29 23:49:00,61.845,61.845,61.83,61.835,17600000.0
2009-07-29 23:50:00,61.819,61.827,61.819,61.824,11200000.0
2009-07-29 23:51:00,61.823,61.838,61.823,61.834,12800000.0
2009-07-29 23:52:00,61.832,61.86,61.832,61.859,14400000.0
2009-07-29 23:53:00,61.854,61.871,61.854,61.869,14400000.0
2009-07-29 23:54:00,61.881,61.883,61.87,61.87,11200000.0
2009-07-29 23:55:00,61.862,61.862,61.839,61.839,12800000.0
2009-07-29 23:56:00,61.841,61.841,61.8,61.8,12800000.0
2009-07-29 23:57:00,61.803,61.803,61.787,61.794,12800000.0
2009-07-29 23:58:00,61.772,61.772,61.734,61.734,11200000.0
2009-07-29 23:59:00,61.748,61.772,61.748,61.762,14400000.0
2009-07-30 00:00:00,61.757,61.766,61.75,61.755,12800000.0
2009-07-30 00:01:00,61.778,61.779,61.759,61.765,11200000.0
2009-07-30 00:02:00,61.728,61.757,61.728,61.757,12800000.0
2009-07-30 00:03:00,61.783,61.783,61.75,61.75,11200000.0
2009-07-30 00:04:00,61.745,61.75,61.734,61.75,14400000.0
2009-07-30 00:05:00,61.744,61.747,61.728,61.738,12800000.0
2009-07-30 00:06:00,61.74,61.74,61.728,61.728,11200000.0
2009-07-30 00:07:00,61.727,61.735,61.725,61.728,16000000.0
2009-07-30 00:08:00,61.739,61.745,61.735,61.74,12800000.0
2009-07-30 00:09:00,61.743,61.743,61.727,61.738,12800000.0
2009-07-30 00:10:00,61.741,61.744,61.733,61.739,13200000.0
2009-07-30 00:11:00,61.723,61.723,61.703,61.703,11200000.0
2009-07-30 00:12:00,61.692,61.692,61.653,61.653,11200000.0
2009-07-30 00:13:00,61.612,61.645,61.612,61.645,13200000.0
2009-07-30 00:14:00,61.653,61.653,61.594,61.594,11200000.0
2009-07-30 00:15:00,61.602,61.618,61.602,61.618,11200000.0
2009-07-30 00:16:00,61.609,61.623,61.609,61.623,8000000.0
2009-07-30 00:17:00,61.624,61.632,61.623,61.632,12800000.0
2009-07-30 00:18:00,61.626,61.631,61.626,61.631,11200000.0
2009-07-30 00:19:00,61.633,61.655,61.633,61.655,11200000.0
2009-07-30 00:20:00,61.632,61.648,61.581,61.627,14400000.0
2009-07-30 00:21:00,61.633,61.633,61.615,61.628,11200000.0
2009-07-30 00:22:00,61.64,61.65,61.64,61.646,17600000.0
2009-07-30 00:23:00,61.618,61.641,61.618,61.63,12800000.0
2009-07-30 00:24:00,61.645,61.653,61.641,61.649,17600000.0
2009-07-30 00:25:00,61.652,61.661,61.647,61.648,11200000.0
2009-07-30 00:26:00,61.641,61.652,61.641,61.651,11200000.0
2009-07-30 00:27:00,61.656,61.656,61.623,61.623,12800000.0
2009-07-30 00:28:00,61.667,61.676,61.663,61.673,12800000.0
2009-07-30 00:29:00,61.681,61.681,61.676,61.676,14400000.0
2009-07-30 00:30:00,61.671,61.671,61.659,61.659,12800000.0
2009-07-30 00:31:00,61.666,61.667,61.658,61.665,9600000.0
2009-07-30 00:32:00,61.656,61.668,61.653,61.668,9600000.0
2009-07-30 00:33:00,61.668,61.668,61.644,61.645,11200000.0
2009-07-30 00:34:00,61.638,61.645,61.634,61.634,17600000.0
2009-07-30 00:35:00,61.627,61.633,61.624,61.633,11200000.0
2009-07-30 00:36:00,61.638,61.641,61.638,61.639,12800000.0
2009-07-30 00:37:00,61.644,61.65,61.642,61.65,14400000.0
2009-07-30 00:38:00,61.654,61.654,61.639,61.654,14400000.0
2009-07-30 00:39:00,61.648,61.659,61.648,61.659,11200000.0
2009-07-30 00:40:00,61.65,61.677,61.65,61.675,12800000.0
2009-07-30 00:41:00,61.659,61.669,61.658,61.658,11200000.0
2009-07-30 00:42:00,61.664,61.668,61.649,61.662,11200000.0
2009-07-30 00:43:00,61.665,61.665,61.657,61.658,8000000.0
2009-07-30 00:44:00,61.65,61.65,61.637,61.641,9600000.0
2009-07-30 00:45:00,61.635,61.642,61.63,61.642,16000000.0
2009-07-30 00:46:00,61.642,61.642,61.626,61.637,17600000.0
2009-07-30 00:47:00,61.629,61.629,61.614,61.614,11200000.0
2009-07-30 00:48:00,61.575,61.597,61.575,61.597,17600000.0
2009-07-30 00:49:00,61.595,61.607,61.588,61.591,16000000.0
2009-07-30 00:50:00,61.583,61.585,61.58,61.581,11200000.0
2009-07-30 00:51:00,61.587,61.587,61.574,61.577,11200000.0
2009-07-30 00:52:00,61.568,61.573,61.558,61.57,12800000.0
2009-07-30 00:53:00,61.554,61.565,61.545,61.545,16000000.0
2009-07-30 00:54:00,61.545,61.566,61.545,61.561,16000000.0
2009-07-30 00:55:00,61.564,61.564,61.544,61.547,11200000.0
2009-07-30 00:56:00,61.579,61.585,61.566,61.569,14400000.0
2009-07-30 00:57:00,61.543,61.549,61.529,61.529,17600000.0
2009-07-30 00:58:00,61.561,61.561,61.547,61.557,11200000.0
2009-07-30 00:59:00,61.557,61.579,61.557,61.575,12800000.0
2009-07-30 01:00:00,61.558,61.56,61.55,61.56,11200000.0
2009-07-30 01:01:00,61.506,61.569,61.506,61.569,11200000.0
2009-07-30 01:02:00,61.587,61.589,61.578,61.589,11200000.0
2009-07-30 01:03:00,61.581,61.584,61.56,61.56,11200000.0
2009-07-30 01:04:00,61.589,61.609,61.589,61.609,11200000.0
2009-07-30 01:05:00,61.612,61.625,61.612,61.625,12800000.0
2009-07-30 01:06:00,61.63,61.643,61.63,61.64,11600000.0
2009-07-30 01:07:00,61.666,61.666,61.656,61.666,11200000.0
2009-07-30 01:08:00,61.696,61.703,61.685,61.703,11600000.0
2009-07-30 01:09:00,61.708,61.709,61.689,61.704,12800000.0
2009-07-30 01:10:00,61.699,61.705,61.697,61.7,17600000.0
2009-07-30 01:11:00,61.609,61.723,61.609,61.71,11200000.0
2009-07-30 01:12:00,61.691,61.691,61.672,61.676,12800000.0
2009-07-30 01:13:00,61.673,61.673,61.657,61.66,11200000.0
2009-07-30 01:14:00,61.646,61.646,61.635,61.635,11600000.0
2009-07-30 01:15:00,61.622,61.63,61.598,61.602,11200000.0
2009-07-30 01:16:00,61.627,61.628,61.62,61.624,11200000.0
2009-07-30 01:17:00,61.634,61.634,61.616,61.625,11200000.0
2009-07-30 01:18:00,61.634,61.635,61.629,61.629,11200000.0
2009-07-30 01:19:00,61.623,61.63,61.621,61.629,9600000.0
2009-07-30 01:20:00,61.628,61.629,61.615,61.618,16000000.0
2009-07-30 01:21:00,61.62,61.624,61.603,61.611,17600000.0
2009-07-30 01:22:00,61.604,61.617,61.603,61.617,12800000.0
2009-07-30 01:23:00,61.602,61.615,61.602,61.608,12800000.0
2009-07-30 01:24:00,61.606,61.609,61.603,61.606,12800000.0
2009-07-30 01:25:00,61.603,61.606,61.591,61.595,11200000.0
2009-07-30 01:26:00,61.607,61.615,61.603,61.615,11200000.0
2009-07-30 01:27:00,61.608,61.633,61.608,61.633,11200000.0
2009-07-30 01:28:00,61.637,61.646,61.636,61.646,12800000.0
2009-07-30 01:29:00,61.65,61.65,61.636,61.636,12800000.0
2009-07-30 01:30:00,61.638,61.645,61.632,61.632,11200000.0
2009-07-30 01:31:00,61.628,61.644,61.617,61.644,12800000.0
2009-07-30 01:32:00,61.638,61.638,61.632,61.635,11200000.0
2009-07-30 01:33:00,61.633,61.633,61.62,61.621,12800000.0
2009-07-30 01:34:00,61.615,61.616,61.604,61.604,8000000.0
2009-07-30 01:35:00,61.594,61.594,61.577,61.577,11200000.0
2009-07-30 01:36:00,61.576,61.587,61.574,61.587,9600000.0
2009-07-30 01:37:00,61.591,61.591,61.578,61.583,14400000.0
2009-07-30 01:38:00,61.597,61.605,61.597,61.605,8000000.0
2009-07-30 01:39:00,61.613,61.617,61.521,61.617,13200000.0
2009-07-30 01:40:00,61.641,61.641,61.624,61.624,12800000.0
2009-07-30 01:41:00,61.633,61.642,61.63,61.63,12800000.0
2009-07-30 01:42:00,61.634,61.645,61.634,61.645,9600000.0
2009-07-30 01:43:00,61.644,61.644,61.638,61.64,11200000.0
2009-07-30 01:44:00,61.644,61.651,61.637,61.648,11200000.0
2009-07-30 01:45:00,61.65,61.651,61.645,61.645,8000000.0
2009-07-30 01:46:00,61.649,61.661,61.639,61.661,8400000.0
2009-07-30 01:47:00,61.673,61.673,61.651,61.657,17600000.0
2009-07-30 01:48:00,61.68,61.68,61.653,61.671,12800000.0
2009-07-30 01:49:00,61.67,61.67,61.634,61.634,16000000.0
2009-07-30 01:50:00,61.627,61.627,61.619,61.627,16000000.0
2009-07-30 01:51:00,61.613,61.624,61.609,61.616,8000000.0
2009-07-30 01:52:00,61.629,61.634,61.625,61.634,12800000.0
2009-07-30 01:53:00,61.637,61.65,61.635,61.65,14400000.0
2009-07-30 01:54:00,61.658,61.658,61.647,61.653,12800000.0
2009-07-30 01:55:00,61.651,61.66,61.651,61.659,11200000.0
2009-07-30 01:56:00,61.646,61.646,61.625,61.625,16000000.0
2009-07-30 01:57:00,61.628,61.632,61.623,61.626,11200000.0
2009-07-30 01:58:00,61.649,61.672,61.649,61.672,17600000.0
2009-07-30 01:59:00,61.678,61.685,61.678,61.684,12800000.0
2009-07-30 02:00:00,61.685,61.707,61.685,61.707,11200000.0
2009-07-30 02:01:00,61.712,61.712,61.705,61.706,11200000.0
2009-07-30 02:02:00,61.71,61.757,61.71,61.757,19600000.0
2009-07-30 02:03:00,61.77,61.789,61.766,61.789,12800000.0
2009-07-30 02:04:00,61.812,61.843,61.812,61.843,11200000.0
2009-07-30 02:05:00,61.85,61.866,61.849,61.865,12800000.0
2009-07-30 02:06:00,61.874,61.882,61.851,61.851,17600000.0
2009-07-30 02:07:00,61.864,61.871,61.864,61.87,20800000.0
2009-07-30 02:08:00,61.862,61.862,61.828,61.828,17600000.0
2009-07-30 02:09:00,61.83,61.837,61.825,61.825,14400000.0
2009-07-30 02:10:00,61.85,61.903,61.85,61.898,12800000.0
2009-07-30 02:11:00,61.899,61.906,61.881,61.906,12800000.0
2009-07-30 02:12:00,61.892,61.93,61.892,61.929,11200000.0
2009-07-30 02:13:00,61.941,61.97,61.941,61.969,9600000.0
2009-07-30 02:14:00,61.966,61.966,61.957,61.961,12800000.0
2009-07-30 02:15:00,61.955,61.955,61.926,61.926,11200000.0
2009-07-30 02:16:00,61.911,61.911,61.88,61.88,8000000.0
2009-07-30 02:17:00,61.891,61.902,61.891,61.896,11200000.0
2009-07-30 02:18:00,61.89,61.891,61.879,61.89,12800000.0
2009-07-30 02:19:00,61.891,61.892,61.879,61.879,9600000.0
2009-07-30 02:20:00,61.877,61.916,61.877,61.916,14400000.0
2009-07-30 02:21:00,61.91,61.925,61.903,61.925,17600000.0
2009-07-30 02:22:00,61.924,61.945,61.924,61.935,16000000.0
2009-07-30 02:23:00,61.951,61.999,61.951,61.994,9600000.0
2009-07-30 02:24:00,62.022,62.04,62.022,62.036,12800000.0
2009-07-30 02:25:00,62.05,62.05,61.977,61.977,24000000.0
2009-07-30 02:26:00,61.981,61.981,61.937,61.942,11600000.0
2009-07-30 02:27:00,61.947,61.954,61.946,61.952,12800000.0
2009-07-30 02:28:00,61.963,61.963,61.933,61.933,16000000.0
2009-07-30 02:29:00,61.938,61.938,61.924,61.924,11200000.0
2009-07-30 02:30:00,61.935,61.946,61.93,61.93,16000000.0
2009-07-30 02:31:00,61.918,61.918,61.905,61.907,14400000.0
2009-07-30 02:32:00,61.891,61.898,61.891,61.898,3200000.0
2009-07-30 02:33:00,61.908,61.909,61.901,61.906,11200000.0
2009-07-30 02:34:00,61.904,61.904,61.89,61.89,10600000.0
2009-07-30 02:35:00,61.875,61.879,61.872,61.878,12800000.0
2009-07-30 02:36:00,61.883,61.887,61.873,61.881,16000000.0
2009-07-30 02:37:00,61.87,61.87,61.848,61.851,12800000.0
2009-07-30 02:38:00,61.863,61.873,61.863,61.864,11200000.0
2009-07-30 02:39:00,61.872,61.878,61.871,61.876,19200000.0
2009-07-30 02:40:00,61.894,61.898,61.88,61.881,11200000.0
2009-07-30 02:41:00,61.869,61.88,61.865,61.88,12800000.0
2009-07-30 02:42:00,61.886,61.889,61.878,61.878,9600000.0
2009-07-30 02:43:00,61.868,61.882,61.868,61.882,25600000.0
2009-07-30 02:44:00,61.869,61.869,61.826,61.826,17600000.0
2009-07-30 02:45:00,61.822,61.823,61.816,61.823,9600000.0
2009-07-30 02:46:00,61.827,61.841,61.818,61.841,17600000.0
2009-07-30 02:47:00,61.827,61.827,61.787,61.787,8000000.0
2009-07-30 02:48:00,61.792,61.797,61.788,61.797,11200000.0
2009-07-30 02:49:00,61.8,61.821,61.8,61.821,12800000.0
2009-07-30 02:50:00,61.822,61.822,61.817,61.82,16000000.0
2009-07-30 02:51:00,61.832,61.838,61.826,61.838,16000000.0
2009-07-30 02:52:00,61.83,61.836,61.822,61.835,11200000.0
2009-07-30 02:53:00,61.822,61.822,61.737,61.79,12800000.0
2009-07-30 02:54:00,61.794,61.807,61.794,61.807,12800000.0
2009-07-30 02:55:00,61.815,61.827,61.81,61.827,12800000.0
2009-07-30 02:56:00,61.802,61.802,61.785,61.8,22400000.0
2009-07-30 02:57:00,61.807,61.809,61.804,61.805,11200000.0
2009-07-30 02:58:00,61.813,61.819,61.81,61.818,9600000.0
2009-07-30 02:59:00,61.819,61.823,61.8,61.81,16000000.0
2009-07-30 03:00:00,61.815,61.823,61.814,61.82,11200000.0
2009-07-30 03:01:00,61.818,61.818,61.799,61.799,12800000.0
2009-07-30 03:02:00,61.8,61.802,61.791,61.802,8000000.0
2009-07-30 03:03:00,61.796,61.798,61.79,61.791,12800000.0
2009-07-30 03:04:00,61.787,61.789,61.758,61.758,28800000.0
2009-07-30 03:05:00,61.738,61.744,61.738,61.741,8000000.0
2009-07-30 03:06:00,61.752,61.768,61.752,61.757,12800000.0
2009-07-30 03:07:00,61.757,61.768,61.747,61.747,11200000.0
2009-07-30 03:08:00,61.753,61.764,61.75,61.758,17600000.0
2009-07-30 03:09:00,61.752,61.752,61.73,61.73,11200000.0
2009-07-30 03:10:00,61.722,61.733,61.72,61.72,16000000.0
2009-07-30 03:11:00,61.716,61.723,61.707,61.723,9600000.0
2009-07-30 03:12:00,61.722,61.728,61.714,61.724,12800000.0
2009-07-30 03:13:00,61.72,61.734,61.712,61.712,14400000.0
2009-07-30 03:14:00,61.731,61.731,61.717,61.72,11200000.0
2009-07-30 03:15:00,61.727,61.738,61.714,61.737,8000000.0
2009-07-30 03:16:00,61.743,61.75,61.736,61.736,11200000.0
2009-07-30 03:17:00,61.754,61.754,61.74,61.74,12800000.0
2009-07-30 03:18:00,61.748,61.768,61.748,61.768,12800000.0
2009-07-30 03:19:00,61.769,61.769,61.761,61.765,8000000.0
2009-07-30 03:20:00,61.764,61.764,61.743,61.744,12800000.0
2009-07-30 03:21:00,61.72,61.72,61.694,61.694,17600000.0
2009-07-30 03:22:00,61.681,61.69,61.681,61.685,12800000.0
2009-07-30 03:23:00,61.68,61.692,61.68,61.692,9600000.0
2009-07-30 03:24:00,61.682,61.696,61.675,61.688,28800000.0
2009-07-30 03:25:00,61.67,61.67,61.663,61.667,19200000.0
2009-07-30 03:26:00,61.666,61.696,61.666,61.69,12800000.0
2009-07-30 03:27:00,61.678,61.683,61.652,61.652,12800000.0
2009-07-30 03:28:00,61.691,61.691,61.68,61.68,8000000.0
2009-07-30 03:29:00,61.688,61.699,61.682,61.683,11200000.0
2009-07-30 03:30:00,61.695,61.731,61.695,61.731,12800000.0
2009-07-30 03:31:00,61.729,61.735,61.729,61.735,32000000.0
2009-07-30 03:32:00,61.758,61.765,61.755,61.765,8400000.0
2009-07-30 03:33:00,61.765,61.774,61.765,61.77,12800000.0
2009-07-30 03:34:00,61.775,61.785,61.762,61.778,16000000.0
2009-07-30 03:35:00,61.766,61.766,61.755,61.758,8000000.0
2009-07-30 03:36:00,61.712,61.713,61.694,61.694,8000000.0
2009-07-30 03:37:00,61.667,61.683,61.655,61.655,17600000.0
2009-07-30 03:38:00,61.645,61.645,61.613,61.613,12800000.0
2009-07-30 03:39:00,61.588,61.589,61.561,61.561,17600000.0
2009-07-30 03:40:00,61.544,61.544,61.525,61.525,12800000.0
2009-07-30 03:41:00,61.504,61.504,61.474,61.493,12800000.0
2009-07-30 03:42:00,61.501,61.528,61.501,61.511,17600000.0
2009-07-30 03:43:00,61.511,61.538,61.511,61.538,14400000.0
2009-07-30 03:44:00,61.548,61.553,61.544,61.547,28800000.0
2009-07-30 03:45:00,61.549,61.549,61.539,61.54,9600000.0
2009-07-30 03:46:00,61.54,61.56,61.535,61.56,12800000.0
2009-07-30 03:47:00,61.566,61.617,61.566,61.617,12800000.0
2009-07-30 03:48:00,61.634,61.637,61.621,61.629,16000000.0
2009-07-30 03:49:00,61.638,61.654,61.637,61.654,8000000.0
2009-07-30 03:50:00,61.661,61.698,61.589,61.589,16000000.0
2009-07-30 03:51:00,61.661,61.661,61.636,61.636,12800000.0
2009-07-30 03:52:00,61.644,61.658,61.639,61.658,12800000.0
2009-07-30 03:53:00,61.644,61.653,61.628,61.628,11200000.0
2009-07-30 03:54:00,61.642,61.657,61.642,61.657,11200000.0
2009-07-30 03:55:00,61.67,61.69,61.67,61.673,9600000.0
2009-07-30 03:56:00,61.696,61.718,61.688,61.718,12800000.0
2009-07-30 03:57:00,61.718,61.734,61.696,61.734,11200000.0
2009-07-30 03:58:00,61.741,61.774,61.741,61.774,12800000.0
2009-07-30 03:59:00,61.788,61.789,61.771,61.771,17600000.0
2009-07-30 04:00:00,61.769,61.773,61.766,61.768,8000000.0
2009-07-30 04:01:00,61.771,61.771,61.742,61.761,11200000.0
2009-07-30 04:02:00,61.77,61.77,61.747,61.76,12800000.0
2009-07-30 04:03:00,61.684,61.777,61.684,61.741,11200000.0
2009-07-30 04:04:00,61.731,61.742,61.721,61.741,8000000.0
2009-07-30 04:05:00,61.741,61.741,61.707,61.727,14400000.0
2009-07-30 04:06:00,61.733,61.758,61.733,61.758,9600000.0
2009-07-30 04:07:00,61.763,61.763,61.755,61.763,16000000.0
2009-07-30 04:08:00,61.761,61.779,61.751,61.777,12800000.0
2009-07-30 04:09:00,61.78,61.786,61.777,61.786,4800000.0
2009-07-30 04:10:00,61.787,61.789,61.776,61.78,16000000.0
2009-07-30 04:11:00,61.794,61.807,61.794,61.807,8000000.0
2009-07-30 04:12:00,61.818,61.824,61.792,61.792,12800000.0
2009-07-30 04:13:00,61.781,61.782,61.773,61.773,8000000.0
2009-07-30 04:14:00,61.776,61.777,61.758,61.759,11200000.0
2009-07-30 04:15:00,61.757,61.772,61.757,61.772,9600000.0
2009-07-30 04:16:00,61.77,61.776,61.766,61.776,14400000.0
2009-07-30 04:17:00,61.783,61.801,61.781,61.801,17600000.0
2009-07-30 04:18:00,61.806,61.814,61.806,61.809,12800000.0
2009-07-30 04:19:00,61.809,61.809,61.773,61.778,35200000.0
2009-07-30 04:20:00,61.781,61.781,61.758,61.76,12800000.0
2009-07-30 04:21:00,61.759,61.77,61.748,61.748,11200000.0
2009-07-30 04:22:00,61.765,61.775,61.763,61.775,12800000.0
2009-07-30 04:23:00,61.773,61.773,61.763,61.763,12800000.0
2009-07-30 04:24:00,61.749,61.76,61.749,61.76,16000000.0
2009-07-30 04:25:00,61.768,61.776,61.768,61.776,8000000.0
2009-07-30 04:26:00,61.771,61.778,61.771,61.774,12800000.0
2009-07-30 04:27:00,61.765,61.769,61.754,61.754,9600000.0
2009-07-30 04:28:00,61.755,61.763,61.753,61.763,12800000.0
2009-07-30 04:29:00,61.762,61.765,61.761,61.765,8000000.0
2009-07-30 04:30:00,61.759,61.759,61.756,61.759,12800000.0
2009-07-30 04:31:00,61.767,61.772,61.753,61.768,16000000.0
2009-07-30 04:32:00,61.773,61.778,61.772,61.772,11200000.0
2009-07-30 04:33:00,61.765,61.765,61.753,61.756,12800000.0
2009-07-30 04:34:00,61.752,61.753,61.745,61.746,14400000.0
2009-07-30 04:35:00,61.731,61.731,61.718,61.728,11200000.0
2009-07-30 04:36:00,61.733,61.733,61.715,61.715,11200000.0
2009-07-30 04:37:00,61.71,61.712,61.686,61.689,11200000.0
2009-07-30 04:38:00,61.681,61.681,61.649,61.649,9600000.0
2009-07-30 04:39:00,61.664,61.673,61.656,61.661,14400000.0
2009-07-30 04:40:00,61.658,61.662,61.65,61.662,12800000.0
2009-07-30 04:41:00,61.664,61.665,61.656,61.656,11200000.0
2009-07-30 04:42:00,61.663,61.672,61.658,61.667,12800000.0
2009-07-30 04:43:00,61.663,61.673,61.663,61.671,9600000.0
2009-07-30 04:44:00,61.683,61.692,61.679,61.685,12800000.0
2009-07-30 04:45:00,61.693,61.697,61.691,61.693,11200000.0
2009-07-30 04:46:00,61.698,61.698,61.682,61.682,13200000.0
2009-07-30 04:47:00,61.677,61.677,61.671,61.671,20800000.0
2009-07-30 04:48:00,61.686,61.694,61.682,61.694,11200000.0
2009-07-30 04:49:00,61.688,61.696,61.684,61.696,12800000.0
2009-07-30 04:50:00,61.691,61.698,61.69,61.69,17600000.0
2009-07-30 04:51:00,61.672,61.686,61.672,61.685,16000000.0
2009-07-30 04:52:00,61.688,61.696,61.688,61.694,12800000.0
2009-07-30 04:53:00,61.693,61.693,61.674,61.674,12800000.0
2009-07-30 04:54:00,61.681,61.686,61.681,61.683,33600000.0
2009-07-30 04:55:00,61.698,61.699,61.693,61.693,11200000.0
2009-07-30 04:56:00,61.67,61.684,61.67,61.674,16000000.0
2009-07-30 04:57:00,61.683,61.695,61.683,61.689,17600000.0
2009-07-30 04:58:00,61.686,61.697,61.686,61.697,8000000.0
2009-07-30 04:59:00,61.696,61.696,61.674,61.682,17600000.0
2009-07-30 05:00:00,61.682,61.696,61.682,61.693,8000000.0
2009-07-30 05:01:00,61.665,61.67,61.653,61.666,14400000.0
2009-07-30 05:02:00,61.676,61.688,61.676,61.679,9600000.0
2009-07-30 05:03:00,61.683,61.683,61.679,61.679,9600000.0
2009-07-30 05:04:00,61.664,61.677,61.664,61.677,12800000.0
2009-07-30 05:05:00,61.676,61.678,61.667,61.676,12800000.0
2009-07-30 05:06:00,61.679,61.683,61.667,61.683,14400000.0
2009-07-30 05:07:00,61.682,61.682,61.669,61.671,11200000.0
2009-07-30 05:08:00,61.656,61.676,61.656,61.665,14400000.0
2009-07-30 05:09:00,61.675,61.675,61.667,61.672,8000000.0
2009-07-30 05:10:00,61.657,61.657,61.625,61.625,12800000.0
2009-07-30 05:11:00,61.601,61.601,61.574,61.574,8000000.0
2009-07-30 05:12:00,61.554,61.554,61.547,61.551,11200000.0
2009-07-30 05:13:00,61.541,61.551,61.541,61.549,11200000.0
2009-07-30 05:14:00,61.544,61.593,61.544,61.593,16000000.0
2009-07-30 05:15:00,61.589,61.589,61.571,61.571,8000000.0
2009-07-30 05:16:00,61.553,61.553,61.53,61.53,16000000.0
2009-07-30 05:17:00,61.552,61.557,61.552,61.556,9600000.0
2009-07-30 05:18:00,61.573,61.573,61.569,61.569,4800000.0
2009-07-30 05:19:00,61.57,61.59,61.57,61.587,17600000.0
2009-07-30 05:20:00,61.596,61.612,61.596,61.61,9600000.0
2009-07-30 05:21:00,61.614,61.614,61.606,61.612,8000000.0
2009-07-30 05:22:00,61.606,61.62,61.604,61.62,25600000.0
2009-07-30 05:23:00,61.642,61.677,61.642,61.677,43200000.0
2009-07-30 05:24:00,61.707,61.707,61.675,61.676,12800000.0
2009-07-30 05:25:00,61.678,61.678,61.653,61.67,12800000.0
2009-07-30 05:26:00,61.656,61.672,61.656,61.669,11200000.0
2009-07-30 05:27:00,61.651,61.651,61.63,61.637,12800000.0
2009-07-30 05:28:00,61.621,61.629,61.621,61.625,11200000.0
2009-07-30 05:29:00,61.615,61.62,61.611,61.611,8000000.0
2009-07-30 05:30:00,61.618,61.64,61.618,61.625,16000000.0
2009-07-30 05:31:00,61.603,61.625,61.603,61.625,11200000.0
2009-07-30 05:32:00,61.609,61.632,61.609,61.627,13200000.0
2009-07-30 05:33:00,61.628,61.628,61.621,61.621,11200000.0
2009-07-30 05:34:00,61.619,61.619,61.608,61.614,16000000.0
2009-07-30 05:35:00,61.604,61.61,61.604,61.609,11200000.0
2009-07-30 05:36:00,61.619,61.624,61.619,61.624,9600000.0
2009-07-30 05:37:00,61.634,61.64,61.63,61.634,12800000.0
2009-07-30 05:38:00,61.605,61.628,61.598,61.628,9600000.0
2009-07-30 05:39:00,61.632,61.632,61.618,61.619,12800000.0
2009-07-30 05:40:00,61.632,61.635,61.622,61.622,12800000.0
2009-07-30 05:41:00,61.629,61.629,61.619,61.619,11200000.0
2009-07-30 05:42:00,61.626,61.634,61.621,61.634,19200000.0
2009-07-30 05:43:00,61.641,61.641,61.628,61.629,9600000.0
2009-07-30 05:44:00,61.623,61.623,61.597,61.597,14400000.0
2009-07-30 05:45:00,61.601,61.622,61.601,61.619,12800000.0
2009-07-30 05:46:00,61.613,61.629,61.613,61.614,12800000.0
2009-07-30 05:47:00,61.609,61.618,61.599,61.599,12800000.0
2009-07-30 05:48:00,61.63,61.66,61.628,61.66,11200000.0
2009-07-30 05:49:00,61.652,61.652,61.643,61.643,22400000.0
2009-07-30 05:50:00,61.644,61.644,61.615,61.616,12800000.0
2009-07-30 05:51:00,61.607,61.612,61.586,61.586,9600000.0
2009-07-30 05:52:00,61.614,61.616,61.611,61.615,16000000.0
2009-07-30 05:53:00,61.622,61.622,61.606,61.614,9600000.0
2009-07-30 05:54:00,61.617,61.633,61.617,61.631,11200000.0
2009-07-30 05:55:00,61.631,61.632,61.626,61.628,16000000.0
2009-07-30 05:56:00,61.602,61.625,61.602,61.615,17600000.0
2009-07-30 05:57:00,61.629,61.635,61.628,61.635,11200000.0
2009-07-30 05:58:00,61.609,61.621,61.609,61.61,11200000.0
2009-07-30 05:59:00,61.626,61.626,61.61,61.625,17600000.0
2009-07-30 06:00:00,61.613,61.617,61.594,61.596,8000000.0
2009-07-30 06:01:00,61.587,61.592,61.587,61.587,8000000.0
2009-07-30 06:02:00,61.589,61.589,61.572,61.578,17600000.0
2009-07-30 06:03:00,61.602,61.633,61.602,61.633,12800000.0
2009-07-30 06:04:00,61.64,61.648,61.634,61.648,12800000.0
2009-07-30 06:05:00,61.629,61.642,61.629,61.641,11200000.0
2009-07-30 06:06:00,61.647,61.656,61.647,61.656,11200000.0
2009-07-30 06:07:00,61.645,61.645,61.61,61.61,11200000.0
2009-07-30 06:08:00,61.65,61.665,61.65,61.665,17600000.0
2009-07-30 06:09:00,61.659,61.662,61.646,61.646,8000000.0
2009-07-30 06:10:00,61.646,61.655,61.646,61.649,11200000.0
2009-07-30 06:11:00,61.632,61.632,61.599,61.599,35200000.0
2009-07-30 06:12:00,61.607,61.607,61.595,61.599,11200000.0
2009-07-30 06:13:00,61.603,61.61,61.597,61.597,14400000.0
2009-07-30 06:14:00,61.586,61.602,61.578,61.589,18000000.0
2009-07-30 06:15:00,61.606,61.618,61.606,61.618,8000000.0
2009-07-30 06:16:00,61.618,61.627,61.618,61.627,8000000.0
2009-07-30 06:17:00,61.624,61.64,61.624,61.64,12800000.0
2009-07-30 06:18:00,61.643,61.692,61.579,61.579,11200000.0
2009-07-30 06:19:00,61.637,61.646,61.634,61.634,12800000.0
2009-07-30 06:20:00,61.639,61.644,61.636,61.638,12800000.0
2009-07-30 06:21:00,61.655,61.661,61.65,61.657,14400000.0
2009-07-30 06:22:00,61.643,61.652,61.637,61.645,16000000.0
2009-07-30 06:23:00,61.645,61.653,61.641,61.645,11200000.0
2009-07-30 06:24:00,61.65,61.651,61.646,61.648,14400000.0
2009-07-30 06:25:00,61.64,61.644,61.638,61.644,8000000.0
2009-07-30 06:26:00,61.637,61.657,61.637,61.654,8000000.0
2009-07-30 06:27:00,61.653,61.662,61.624,61.624,12800000.0
2009-07-30 06:28:00,61.645,61.656,61.645,61.648,16000000.0
2009-07-30 06:29:00,61.656,61.657,61.647,61.657,13200000.0
2009-07-30 06:30:00,61.662,61.672,61.662,61.672,27200000.0
2009-07-30 06:31:00,61.668,61.672,61.652,61.661,11200000.0
2009-07-30 06:32:00,61.666,61.666,61.657,61.661,22400000.0
2009-07-30 06:33:00,61.661,61.661,61.642,61.651,24000000.0
2009-07-30 06:34:00,61.643,61.663,61.639,61.663,17600000.0
2009-07-30 06:35:00,61.66,61.669,61.66,61.66,11200000.0
2009-07-30 06:36:00,61.665,61.673,61.658,61.673,12800000.0
2009-07-30 06:37:00,61.672,61.681,61.67,61.67,12800000.0
2009-07-30 06:38:00,61.68,61.68,61.674,61.674,8000000.0
2009-07-30 06:39:00,61.66,61.66,61.639,61.653,14400000.0
2009-07-30 06:40:00,61.679,61.69,61.679,61.69,17600000.0
2009-07-30 06:41:00,61.691,61.694,61.682,61.684,8000000.0
2009-07-30 06:42:00,61.679,61.686,61.679,61.686,8000000.0
2009-07-30 06:43:00,61.685,61.686,61.681,61.682,19200000.0
2009-07-30 06:44:00,61.669,61.67,61.655,61.655,11200000.0
2009-07-30 06:45:00,61.649,61.649,61.635,61.635,12800000.0
2009-07-30 06:46:00,61.634,61.65,61.631,61.631,16000000.0
2009-07-30 06:47:00,61.63,61.636,61.629,61.635,12800000.0
2009-07-30 06:48:00,61.628,61.647,61.628,61.633,12800000.0
2009-07-30 06:49:00,61.625,61.626,61.61,61.61,8000000.0
2009-07-30 06:50:00,61.614,61.629,61.614,61.629,11200000.0
2009-07-30 06:51:00,61.605,61.62,61.6,61.614,16000000.0
2009-07-30 06:52:00,61.63,61.632,61.62,61.626,14400000.0
2009-07-30 06:53:00,61.504,61.602,61.504,61.602,8000000.0
2009-07-30 06:54:00,61.628,61.642,61.628,61.639,14400000.0
2009-07-30 06:55:00,61.64,61.65,61.632,61.64,9600000.0
2009-07-30 06:56:00,61.642,61.651,61.642,61.651,8000000.0
2009-07-30 06:57:00,61.639,61.639,61.631,61.631,16000000.0
2009-07-30 06:58:00,61.627,61.636,61.627,61.63,11200000.0
2009-07-30 06:59:00,61.637,61.647,61.632,61.647,17600000.0
2009-07-30 07:00:00,61.648,61.666,61.648,61.666,8000000.0
2009-07-30 07:01:00,61.655,61.667,61.646,61.646,9600000.0
2009-07-30 07:02:00,61.658,61.683,61.658,61.658,12800000.0
2009-07-30 07:03:00,61.655,61.659,61.653,61.659,12800000.0
2009-07-30 07:04:00,61.657,61.658,61.652,61.656,8000000.0
2009-07-30 07:05:00,61.668,61.689,61.662,61.662,12800000.0
2009-07-30 07:06:00,61.677,61.679,61.675,61.675,8000000.0
2009-07-30 07:07:00,61.672,61.679,61.664,61.664,12800000.0
2009-07-30 07:08:00,61.673,61.682,61.67,61.672,28800000.0
2009-07-30 07:09:00,61.673,61.673,61.664,61.664,16000000.0
2009-07-30 07:10:00,61.663,61.663,61.643,61.643,19200000.0
2009-07-30 07:11:00,61.641,61.657,61.634,61.657,17600000.0
2009-07-30 07:12:00,61.66,61.674,61.658,61.667,12800000.0
2009-07-30 07:13:00,61.67,61.681,61.664,61.681,14400000.0
2009-07-30 07:14:00,61.656,61.683,61.656,61.683,12800000.0
2009-07-30 07:15:00,61.685,61.7,61.685,61.7,11200000.0
2009-07-30 07:16:00,61.707,61.735,61.706,61.735,14400000.0
2009-07-30 07:17:00,61.743,61.749,61.738,61.746,11200000.0
2009-07-30 07:18:00,61.752,61.768,61.75,61.767,11200000.0
2009-07-30 07:19:00,61.764,61.764,61.757,61.76,8000000.0
2009-07-30 07:20:00,61.754,61.761,61.754,61.759,14400000.0
2009-07-30 07:21:00,61.77,61.806,61.77,61.806,12800000.0
2009-07-30 07:22:00,61.803,61.825,61.803,61.823,12800000.0
2009-07-30 07:23:00,61.836,61.859,61.836,61.859,16000000.0
2009-07-30 07:24:00,61.846,61.846,61.828,61.828,8000000.0
2009-07-30 07:25:00,61.819,61.832,61.819,61.83,11200000.0
2009-07-30 07:26:00,61.832,61.833,61.821,61.833,12800000.0
2009-07-30 07:27:00,61.833,61.837,61.826,61.833,12800000.0
2009-07-30 07:28:00,61.834,61.847,61.834,61.84,12800000.0
2009-07-30 07:29:00,61.842,61.853,61.834,61.853,27200000.0
2009-07-30 07:30:00,61.831,61.834,61.729,61.834,16000000.0
2009-07-30 07:31:00,61.842,61.846,61.826,61.841,11200000.0
2009-07-30 07:32:00,61.81,61.829,61.81,61.822,8000000.0
2009-07-30 07:33:00,61.836,61.841,61.826,61.84,16000000.0
2009-07-30 07:34:00,61.86,61.864,61.84,61.84,11200000.0
2009-07-30 07:35:00,61.844,61.849,61.841,61.841,12800000.0
2009-07-30 07:36:00,61.842,61.849,61.84,61.84,12800000.0
2009-07-30 07:37:00,61.835,61.847,61.835,61.846,9600000.0
2009-07-30 07:38:00,61.848,61.848,61.832,61.838,8000000.0
2009-07-30 07:39:00,61.831,61.842,61.825,61.842,19200000.0
2009-07-30 07:40:00,61.85,61.863,61.85,61.863,11200000.0
2009-07-30 07:41:00,61.864,61.871,61.863,61.87,32400000.0
2009-07-30 07:42:00,61.854,61.859,61.842,61.859,33600000.0
2009-07-30 07:43:00,61.871,61.882,61.87,61.88,28800000.0
2009-07-30 07:44:00,61.885,61.9,61.885,61.896,8000000.0
2009-07-30 07:45:00,61.901,61.914,61.852,61.914,9600000.0
2009-07-30 07:46:00,61.907,61.928,61.907,61.926,27200000.0
2009-07-30 07:47:00,61.937,61.942,61.928,61.942,8000000.0
2009-07-30 07:48:00,61.92,61.92,61.902,61.916,11200000.0
2009-07-30 07:49:00,61.919,61.937,61.919,61.937,16000000.0
2009-07-30 07:50:00,61.936,61.944,61.936,61.94,11200000.0
2009-07-30 07:51:00,61.945,61.963,61.945,61.956,38800000.0
2009-07-30 07:52:00,61.982,61.991,61.982,61.982,9600000.0
2009-07-30 07:53:00,61.978,61.986,61.972,61.972,11200000.0
2009-07-30 07:54:00,61.976,61.98,61.966,61.966,12800000.0
2009-07-30 07:55:00,61.98,61.993,61.979,61.979,30400000.0
2009-07-30 07:56:00,61.981,61.994,61.98,61.994,8000000.0
2009-07-30 07:57:00,61.987,61.987,61.962,61.962,17600000.0
2009-07-30 07:58:00,61.945,61.953,61.943,61.953,11200000.0
2009-07-30 07:59:00,61.95,61.966,61.944,61.965,17600000.0
2009-07-30 08:00:00,61.971,61.98,61.971,61.974,20800000.0
2009-07-30 08:01:00,61.955,61.955,61.915,61.915,11200000.0
2009-07-30 08:02:00,61.925,61.93,61.92,61.93,9600000.0
2009-07-30 08:03:00,61.939,61.946,61.936,61.936,9600000.0
2009-07-30 08:04:00,61.933,61.941,61.933,61.94,9600000.0
2009-07-30 08:05:00,61.957,61.987,61.957,61.984,12800000.0
2009-07-30 08:06:00,61.981,61.981,61.962,61.962,12800000.0
2009-07-30 08:07:00,61.952,61.957,61.939,61.946,16000000.0
2009-07-30 08:08:00,61.957,61.962,61.954,61.954,9600000.0
2009-07-30 08:09:00,61.975,61.979,61.962,61.962,12800000.0
2009-07-30 08:10:00,61.965,61.984,61.965,61.984,30800000.0
2009-07-30 08:11:00,61.987,61.992,61.978,61.978,22400000.0
2009-07-30 08:12:00,61.947,61.959,61.936,61.952,17600000.0
2009-07-30 08:13:00,61.971,61.974,61.969,61.969,14400000.0
2009-07-30 08:14:00,61.97,61.97,61.928,61.938,16000000.0
2009-07-30 08:15:00,61.935,61.935,61.914,61.916,11200000.0
2009-07-30 08:16:00,61.915,61.928,61.915,61.928,19200000.0
2009-07-30 08:17:00,61.947,61.953,61.937,61.937,11200000.0
2009-07-30 08:18:00,61.939,61.941,61.935,61.935,11200000.0
2009-07-30 08:19:00,61.947,61.956,61.946,61.947,11200000.0
2009-07-30 08:20:00,61.973,62.005,61.973,62.002,12800000.0
2009-07-30 08:21:00,62.007,62.012,61.995,61.998,12800000.0
2009-07-30 08:22:00,62.0,62.0,61.99,61.992,11200000.0
2009-07-30 08:23:00,62.012,62.012,62.005,62.005,8000000.0
2009-07-30 08:24:00,61.993,61.993,61.975,61.981,17600000.0
2009-07-30 08:25:00,61.977,61.977,61.961,61.961,9600000.0
2009-07-30 08:26:00,61.948,61.952,61.947,61.948,11200000.0
2009-07-30 08:27:00,61.946,61.946,61.941,61.941,3200000.0
2009-07-30 08:28:00,61.941,61.941,61.93,61.935,12800000.0
2009-07-30 08:29:00,61.936,61.951,61.936,61.951,11200000.0
2009-07-30 08:30:00,61.955,61.955,61.945,61.947,12800000.0
2009-07-30 08:31:00,61.918,61.918,61.864,61.872,12800000.0
2009-07-30 08:32:00,61.892,61.898,61.891,61.898,9600000.0
2009-07-30 08:33:00,61.924,61.943,61.924,61.94,41600000.0
2009-07-30 08:34:00,61.917,61.955,61.917,61.955,11200000.0
2009-07-30 08:35:00,61.956,61.956,61.923,61.924,48400000.0
2009-07-30 08:36:00,61.921,61.921,61.887,61.896,9600000.0
2009-07-30 08:37:00,61.896,61.896,61.88,61.892,14400000.0
2009-07-30 08:38:00,61.915,61.923,61.915,61.922,17600000.0
2009-07-30 08:39:00,61.924,61.925,61.892,61.9,14400000.0
2009-07-30 08:40:00,61.885,61.918,61.885,61.918,11200000.0
2009-07-30 08:41:00,61.932,61.936,61.925,61.936,32000000.0
2009-07-30 08:42:00,61.942,61.948,61.942,61.943,9600000.0
2009-07-30 08:43:00,61.938,61.939,61.917,61.929,8000000.0
2009-07-30 08:44:00,61.903,61.903,61.791,61.897,12800000.0
2009-07-30 08:45:00,61.922,61.933,61.921,61.931,36800000.0
2009-07-30 08:46:00,61.946,61.949,61.926,61.938,16000000.0
2009-07-30 08:47:00,61.954,61.961,61.95,61.961,24000000.0
2009-07-30 08:48:00,61.97,61.988,61.97,61.978,30400000.0
2009-07-30 08:49:00,61.979,61.979,61.969,61.979,8000000.0
2009-07-30 08:50:00,61.974,61.989,61.974,61.983,12800000.0
2009-07-30 08:51:00,62.011,62.02,62.011,62.02,22400000.0
2009-07-30 08:52:00,62.053,62.06,62.053,62.059,35200000.0
2009-07-30 08:53:00,62.062,62.063,62.049,62.05,56400000.0
2009-07-30 08:54:00,62.043,62.043,62.032,62.039,22400000.0
2009-07-30 08:55:00,62.042,62.05,62.036,62.036,17600000.0
2009-07-30 08:56:00,62.029,62.036,62.02,62.036,14400000.0
2009-07-30 08:57:00,62.05,62.065,62.05,62.058,43200000.0
2009-07-30 08:58:00,62.063,62.069,62.055,62.063,19200000.0
2009-07-30 08:59:00,62.062,62.067,62.059,62.065,14400000.0
2009-07-30 09:00:00,62.067,62.067,62.053,62.053,31800000.0
2009-07-30 09:01:00,62.054,62.068,62.049,62.068,32000000.0
2009-07-30 09:02:00,62.085,62.106,62.085,62.101,19200000.0
2009-07-30 09:03:00,62.081,62.081,62.066,62.074,16000000.0
2009-07-30 09:04:00,62.082,62.095,62.081,62.095,22400000.0
2009-07-30 09:05:00,62.094,62.1,62.073,62.074,19200000.0
2009-07-30 09:06:00,62.067,62.08,62.066,62.078,30400000.0
2009-07-30 09:07:00,62.091,62.099,62.091,62.097,19200000.0
2009-07-30 09:08:00,62.097,62.097,62.05,62.053,12800000.0
2009-07-30 09:09:00,62.053,62.062,62.05,62.054,46400000.0
2009-07-30 09:10:00,62.049,62.049,62.026,62.026,24000000.0
2009-07-30 09:11:00,62.029,62.029,62.012,62.012,28800000.0
2009-07-30 09:12:00,62.004,62.004,61.988,61.988,14400000.0
2009-07-30 09:13:00,61.993,62.006,61.985,62.006,8000000.0
2009-07-30 09:14:00,62.035,62.035,62.0,62.017,12800000.0
2009-07-30 09:15:00,62.036,62.036,62.026,62.033,30400000.0
2009-07-30 09:16:00,62.036,62.056,62.036,62.047,49600000.0
2009-07-30 09:17:00,62.059,62.066,62.048,62.057,78800000.0
2009-07-30 09:18:00,62.06,62.06,62.043,62.057,72000000.0
2009-07-30 09:19:00,62.056,62.068,62.05,62.052,65600000.0
2009-07-30 09:20:00,62.052,62.063,62.052,62.059,76800000.0
2009-07-30 09:21:00,62.053,62.063,62.049,62.06,50000000.0
2009-07-30 09:22:00,62.063,62.068,62.056,62.059,36800000.0
2009-07-30 09:23:00,62.062,62.062,62.043,62.053,68800000.0
2009-07-30 09:24:00,62.044,62.053,62.041,62.049,43200000.0
2009-07-30 09:25:00,62.044,62.055,62.028,62.035,19200000.0
2009-07-30 09:26:00,62.01,62.01,61.993,61.993,32000000.0
2009-07-30 09:27:00,61.986,61.986,61.937,61.937,70400000.0
2009-07-30 09:28:00,61.949,61.953,61.942,61.944,12800000.0
2009-07-30 09:29:00,61.937,61.937,61.915,61.925,36800000.0
2009-07-30 09:30:00,61.92,61.929,61.92,61.924,25600000.0
2009-07-30 09:31:00,61.935,61.935,61.913,61.913,12800000.0
2009-07-30 09:32:00,61.905,61.941,61.905,61.941,33600000.0
2009-07-30 09:33:00,61.953,61.958,61.952,61.955,30400000.0
2009-07-30 09:34:00,61.909,61.914,61.897,61.914,34000000.0
2009-07-30 09:35:00,61.905,61.905,61.883,61.896,52800000.0
2009-07-30 09:36:00,61.897,61.897,61.876,61.878,46400000.0
2009-07-30 09:37:00,61.863,61.882,61.863,61.882,33600000.0
2009-07-30 09:38:00,61.88,61.896,61.88,61.885,12800000.0
2009-07-30 09:39:00,61.872,61.884,61.87,61.881,43200000.0
2009-07-30 09:40:00,61.884,61.884,61.873,61.882,46400000.0
2009-07-30 09:41:00,61.902,61.904,61.895,61.897,30400000.0
2009-07-30 09:42:00,61.9,61.943,61.9,61.943,43600000.0
2009-07-30 09:43:00,61.942,61.944,61.931,61.935,56000000.0
2009-07-30 09:44:00,61.934,61.934,61.916,61.919,30400000.0
2009-07-30 09:45:00,61.909,61.923,61.905,61.923,19200000.0
2009-07-30 09:46:00,61.919,61.922,61.917,61.921,27200000.0
2009-07-30 09:47:00,61.93,61.935,61.929,61.935,12800000.0
2009-07-30 09:48:00,61.938,61.949,61.931,61.949,9600000.0
2009-07-30 09:49:00,61.948,61.966,61.946,61.966,9600000.0
2009-07-30 09:50:00,61.962,61.967,61.951,61.963,33600000.0
2009-07-30 09:51:00,61.973,61.979,61.97,61.979,84800000.0
2009-07-30 09:52:00,61.951,61.959,61.947,61.959,35200000.0
2009-07-30 09:53:00,61.972,61.976,61.962,61.97,29800000.0
2009-07-30 09:54:00,61.963,61.963,61.95,61.954,12800000.0
2009-07-30 09:55:00,61.948,61.955,61.937,61.951,33600000.0
2009-07-30 09:56:00,61.972,61.978,61.967,61.97,36800000.0
2009-07-30 09:57:00,61.971,61.982,61.969,61.982,24000000.0
2009-07-30 09:58:00,61.998,62.001,61.988,61.995,32000000.0
2009-07-30 09:59:00,61.99,61.99,61.977,61.977,51200000.0
2009-07-30 10:00:00,61.971,61.979,61.966,61.972,62400000.0
2009-07-30 10:01:00,61.978,61.995,61.978,61.995,8000000.0
2009-07-30 10:02:00,62.006,62.013,62.003,62.009,36800000.0
2009-07-30 10:03:00,62.018,62.031,62.014,62.031,44800000.0
2009-07-30 10:04:00,62.02,62.032,62.02,62.028,40000000.0
2009-07-30 10:05:00,62.038,62.045,62.035,62.045,38400000.0
2009-07-30 10:06:00,62.028,62.043,62.028,62.037,33600000.0
2009-07-30 10:07:00,62.046,62.068,62.046,62.061,43200000.0
2009-07-30 10:08:00,62.062,62.071,62.062,62.065,49600000.0
2009-07-30 10:09:00,62.07,62.07,62.039,62.039,12800000.0
2009-07-30 10:10:00,62.036,62.042,62.026,62.029,46400000.0
2009-07-30 10:11:00,62.036,62.06,62.036,62.06,57600000.0
2009-07-30 10:12:00,62.076,62.096,62.076,62.089,57600000.0
2009-07-30 10:13:00,62.087,62.095,62.087,62.091,41600000.0
2009-07-30 10:14:00,62.092,62.104,62.09,62.104,30400000.0
2009-07-30 10:15:00,62.118,62.119,62.106,62.11,30400000.0
2009-07-30 10:16:00,62.108,62.117,62.104,62.117,17600000.0
2009-07-30 10:17:00,62.132,62.15,62.132,62.14,12800000.0
2009-07-30 10:18:00,62.117,62.117,62.106,62.11,12800000.0
2009-07-30 10:19:00,62.112,62.112,62.106,62.106,75600000.0
2009-07-30 10:20:00,62.107,62.107,62.094,62.096,9600000.0
2009-07-30 10:21:00,62.095,62.095,62.074,62.074,35200000.0
2009-07-30 10:22:00,62.087,62.099,62.078,62.099,9600000.0
2009-07-30 10:23:00,62.103,62.111,62.103,62.109,33600000.0
2009-07-30 10:24:00,62.104,62.114,62.102,62.102,43200000.0
2009-07-30 10:25:00,62.102,62.102,62.066,62.066,64000000.0
2009-07-30 10:26:00,62.042,62.042,62.034,62.04,36800000.0
2009-07-30 10:27:00,62.032,62.037,62.029,62.034,52800000.0
2009-07-30 10:28:00,62.029,62.047,62.029,62.046,88000000.0
2009-07-30 10:29:00,62.049,62.056,62.044,62.044,9600000.0
2009-07-30 10:30:00,62.039,62.039,62.024,62.025,27200000.0
2009-07-30 10:31:00,62.022,62.022,61.987,61.987,32000000.0
2009-07-30 10:32:00,61.972,61.972,61.961,61.965,46400000.0
2009-07-30 10:33:00,61.98,62.006,61.98,62.006,35600000.0
2009-07-30 10:34:00,62.007,62.025,62.007,62.025,17600000.0
2009-07-30 10:35:00,62.035,62.079,62.035,62.079,8000000.0
2009-07-30 10:36:00,62.07,62.073,62.064,62.064,8000000.0
2009-07-30 10:37:00,62.048,62.048,62.02,62.035,19200000.0
2009-07-30 10:38:00,62.041,62.041,62.017,62.024,28800000.0
2009-07-30 10:39:00,62.039,62.039,62.029,62.032,16000000.0
2009-07-30 10:40:00,62.037,62.043,62.037,62.042,24000000.0
2009-07-30 10:41:00,62.05,62.067,62.05,62.066,57600000.0
2009-07-30 10:42:00,62.064,62.064,62.054,62.06,38400000.0
2009-07-30 10:43:00,62.023,62.031,62.017,62.031,9600000.0
2009-07-30 10:44:00,62.031,62.036,62.026,62.031,19200000.0
2009-07-30 10:45:00,62.038,62.038,62.019,62.019,22400000.0
2009-07-30 10:46:00,62.022,62.06,62.022,62.06,28800000.0
2009-07-30 10:47:00,62.081,62.093,62.078,62.091,25600000.0
2009-07-30 10:48:00,62.097,62.097,62.077,62.08,38400000.0
2009-07-30 10:49:00,62.088,62.106,62.088,62.106,25600000.0
2009-07-30 10:50:00,62.105,62.123,62.105,62.119,59200000.0
2009-07-30 10:51:00,62.123,62.128,62.116,62.117,69200000.0
2009-07-30 10:52:00,62.123,62.131,62.123,62.125,35200000.0
2009-07-30 10:53:00,62.133,62.133,62.121,62.124,59200000.0
2009-07-30 10:54:00,62.116,62.13,62.116,62.13,54400000.0
2009-07-30 10:55:00,62.135,62.135,62.125,62.125,41600000.0
2009-07-30 10:56:00,62.127,62.128,62.113,62.125,44800000.0
2009-07-30 10:57:00,62.112,62.122,62.111,62.12,33600000.0
2009-07-30 10:58:00,62.108,62.108,62.091,62.091,40000000.0
2009-07-30 10:59:00,62.094,62.094,62.069,62.069,49600000.0
2009-07-30 11:00:00,62.085,62.095,62.079,62.09,51200000.0
2009-07-30 11:01:00,62.091,62.097,62.085,62.097,12800000.0
2009-07-30 11:02:00,62.088,62.097,62.082,62.097,19200000.0
2009-07-30 11:03:00,62.108,62.113,62.103,62.105,36800000.0
2009-07-30 11:04:00,62.107,62.111,62.106,62.106,27200000.0
2009-07-30 11:05:00,62.109,62.109,62.091,62.102,11200000.0
2009-07-30 11:06:00,62.103,62.113,62.103,62.108,30400000.0
2009-07-30 11:07:00,62.12,62.13,62.12,62.12,46400000.0
2009-07-30 11:08:00,62.116,62.128,62.116,62.128,32000000.0
2009-07-30 11:09:00,62.127,62.129,62.115,62.125,76000000.0
2009-07-30 11:10:00,62.137,62.137,62.115,62.116,36800000.0
2009-07-30 11:11:00,62.114,62.114,62.103,62.112,52800000.0
2009-07-30 11:12:00,62.114,62.114,62.099,62.102,70800000.0
2009-07-30 11:13:00,62.107,62.13,62.107,62.13,13200000.0
2009-07-30 11:14:00,62.13,62.138,62.13,62.134,58000000.0
2009-07-30 11:15:00,62.121,62.121,62.102,62.106,8000000.0
2009-07-30 11:16:00,62.099,62.106,62.095,62.105,17600000.0
2009-07-30 11:17:00,62.106,62.11,62.095,62.105,54400000.0
2009-07-30 11:18:00,62.097,62.097,62.077,62.079,74000000.0
2009-07-30 11:19:00,62.072,62.1,62.072,62.1,56000000.0
2009-07-30 11:20:00,62.117,62.146,62.117,62.131,35200000.0
2009-07-30 11:21:00,62.119,62.143,62.119,62.143,40000000.0
2009-07-30 11:22:00,62.148,62.148,62.119,62.119,41600000.0
2009-07-30 11:23:00,62.108,62.108,62.093,62.105,51600000.0
2009-07-30 11:24:00,62.106,62.127,62.103,62.109,52800000.0
2009-07-30 11:25:00,62.108,62.108,62.07,62.07,35200000.0
2009-07-30 11:26:00,62.072,62.077,62.068,62.069,27200000.0
2009-07-30 11:27:00,62.053,62.053,62.038,62.041,9600000.0
2009-07-30 11:28:00,62.037,62.049,62.037,62.044,41600000.0
2009-07-30 11:29:00,62.043,62.048,62.039,62.042,43200000.0
2009-07-30 11:30:00,62.039,62.043,62.03,62.034,11200000.0
2009-07-30 11:31:00,62.05,62.07,62.046,62.065,27200000.0
2009-07-30 11:32:00,62.079,62.079,62.062,62.062,35200000.0
2009-07-30 11:33:00,62.063,62.073,62.062,62.062,17600000.0
2009-07-30 11:34:00,62.061,62.067,62.06,62.067,33600000.0
2009-07-30 11:35:00,62.073,62.073,62.06,62.061,8000000.0
2009-07-30 11:36:00,62.047,62.054,62.033,62.036,43200000.0
2009-07-30 11:37:00,62.036,62.059,62.036,62.059,41600000.0
2009-07-30 11:38:00,62.078,62.084,62.071,62.081,27200000.0
2009-07-30 11:39:00,62.073,62.078,62.066,62.066,11200000.0
2009-07-30 11:40:00,62.067,62.07,62.062,62.068,22400000.0
2009-07-30 11:41:00,62.07,62.07,62.051,62.056,38400000.0
2009-07-30 11:42:00,62.033,62.033,62.016,62.03,38400000.0
2009-07-30 11:43:00,62.029,62.039,62.024,62.039,17600000.0
2009-07-30 11:44:00,62.038,62.047,62.022,62.039,59200000.0
2009-07-30 11:45:00,62.035,62.035,62.002,62.002,49000000.0
2009-07-30 11:46:00,61.996,62.001,61.982,61.991,11200000.0
2009-07-30 11:47:00,61.988,61.992,61.983,61.992,56000000.0
2009-07-30 11:48:00,61.995,61.999,61.969,61.969,9600000.0
2009-07-30 11:49:00,61.96,61.969,61.932,61.932,41600000.0
2009-07-30 11:50:00,61.915,61.916,61.905,61.911,44800000.0
2009-07-30 11:51:00,61.931,61.946,61.931,61.939,44800000.0
2009-07-30 11:52:00,61.941,61.949,61.932,61.937,32000000.0
2009-07-30 11:53:00,61.939,61.943,61.926,61.932,35200000.0
2009-07-30 11:54:00,61.934,61.949,61.928,61.949,48000000.0
2009-07-30 11:55:00,61.947,61.947,61.936,61.936,44800000.0
2009-07-30 11:56:00,61.932,61.934,61.926,61.928,64000000.0
2009-07-30 11:57:00,61.923,61.923,61.916,61.923,22400000.0
2009-07-30 11:58:00,61.923,61.928,61.922,61.924,41600000.0
2009-07-30 11:59:00,61.927,61.934,61.926,61.928,51200000.0
2009-07-30 12:00:00,61.945,61.957,61.945,61.957,36800000.0
2009-07-30 12:01:00,61.971,61.978,61.962,61.962,19200000.0
2009-07-30 12:02:00,61.958,61.976,61.958,61.96,11200000.0
2009-07-30 12:03:00,61.978,61.993,61.978,61.993,51200000.0
2009-07-30 12:04:00,62.009,62.031,62.009,62.031,24000000.0
2009-07-30 12:05:00,62.034,62.035,62.023,62.035,28800000.0
2009-07-30 12:06:00,62.033,62.037,62.03,62.033,24000000.0
2009-07-30 12:07:00,62.013,62.016,62.004,62.006,20800000.0
2009-07-30 12:08:00,62.015,62.017,62.008,62.013,43200000.0
2009-07-30 12:09:00,62.022,62.029,62.02,62.029,25600000.0
2009-07-30 12:10:00,62.049,62.049,62.031,62.031,11200000.0
2009-07-30 12:11:00,62.034,62.034,62.021,62.033,27200000.0
2009-07-30 12:12:00,62.031,62.047,62.027,62.027,30400000.0
2009-07-30 12:13:00,62.016,62.039,62.016,62.038,14400000.0
2009-07-30 12:14:00,62.04,62.059,62.028,62.059,8000000.0
2009-07-30 12:15:00,62.075,62.075,62.057,62.057,27200000.0
2009-07-30 12:16:00,62.05,62.062,62.041,62.062,27600000.0
2009-07-30 12:17:00,62.069,62.081,62.057,62.081,43600000.0
2009-07-30 12:18:00,62.077,62.092,62.077,62.092,25600000.0
2009-07-30 12:19:00,62.096,62.106,62.093,62.098,35200000.0
2009-07-30 12:20:00,62.1,62.1,62.081,62.081,36800000.0
2009-07-30 12:21:00,62.095,62.116,62.095,62.116,59200000.0
2009-07-30 12:22:00,62.123,62.137,62.123,62.137,30400000.0
2009-07-30 12:23:00,62.135,62.139,62.121,62.139,32000000.0
2009-07-30 12:24:00,62.153,62.153,62.135,62.139,33600000.0
2009-07-30 12:25:00,62.12,62.129,62.112,62.129,22400000.0
2009-07-30 12:26:00,62.138,62.144,62.138,62.144,30400000.0
2009-07-30 12:27:00,62.159,62.162,62.157,62.159,30400000.0
2009-07-30 12:28:00,62.16,62.17,62.16,62.169,60800000.0
2009-07-30 12:29:00,62.09,62.215,62.085,62.085,115200000.0
2009-07-30 12:30:00,62.044,62.138,62.01,62.138,46400000.0
2009-07-30 12:31:00,62.146,62.169,62.146,62.169,70400000.0
2009-07-30 12:32:00,62.169,62.175,62.169,62.175,28800000.0
2009-07-30 12:33:00,62.163,62.166,62.159,62.166,40000000.0
2009-07-30 12:34:00,62.173,62.181,62.173,62.177,27200000.0
2009-07-30 12:35:00,62.177,62.177,62.149,62.149,25600000.0
2009-07-30 12:36:00,62.139,62.141,62.134,62.135,48000000.0
2009-07-30 12:37:00,62.121,62.121,62.094,62.094,8000000.0
2009-07-30 12:38:00,62.091,62.105,62.091,62.105,8000000.0
2009-07-30 12:39:00,62.108,62.115,62.094,62.094,24000000.0
2009-07-30 12:40:00,62.093,62.104,62.093,62.104,16000000.0
2009-07-30 12:41:00,62.112,62.112,62.092,62.102,22400000.0
2009-07-30 12:42:00,62.123,62.145,62.123,62.145,22400000.0
2009-07-30 12:43:00,62.145,62.145,62.121,62.121,36800000.0
2009-07-30 12:44:00,62.117,62.122,62.117,62.12,22400000.0
2009-07-30 12:45:00,62.129,62.137,62.126,62.126,35200000.0
2009-07-30 12:46:00,62.144,62.16,62.144,62.16,45200000.0
2009-07-30 12:47:00,62.146,62.159,62.145,62.159,30400000.0
2009-07-30 12:48:00,62.156,62.162,62.156,62.162,32000000.0
2009-07-30 12:49:00,62.176,62.181,62.169,62.173,40000000.0
2009-07-30 12:50:00,62.172,62.186,62.172,62.186,16000000.0
2009-07-30 12:51:00,62.186,62.186,62.167,62.183,22400000.0
2009-07-30 12:52:00,62.186,62.186,62.172,62.172,26000000.0
2009-07-30 12:53:00,62.155,62.158,62.149,62.149,11200000.0
2009-07-30 12:54:00,62.141,62.141,62.132,62.134,11200000.0
2009-07-30 12:55:00,62.117,62.121,62.103,62.121,24000000.0
2009-07-30 12:56:00,62.121,62.132,62.121,62.121,13200000.0
2009-07-30 12:57:00,62.107,62.12,62.105,62.116,27200000.0
2009-07-30 12:58:00,62.109,62.125,62.109,62.118,12800000.0
2009-07-30 12:59:00,62.12,62.124,62.117,62.124,14400000.0
2009-07-30 13:00:00,62.138,62.138,62.125,62.125,8000000.0
2009-07-30 13:01:00,62.13,62.134,62.124,62.134,17600000.0
2009-07-30 13:02:00,62.128,62.148,62.128,62.148,12800000.0
2009-07-30 13:03:00,62.14,62.14,62.123,62.123,12800000.0
2009-07-30 13:04:00,62.136,62.14,62.134,62.139,16000000.0
2009-07-30 13:05:00,62.14,62.14,62.126,62.129,13200000.0
2009-07-30 13:06:00,62.132,62.132,62.126,62.127,17600000.0
2009-07-30 13:07:00,62.127,62.134,62.127,62.13,12800000.0
2009-07-30 13:08:00,62.126,62.131,62.125,62.131,32000000.0
2009-07-30 13:09:00,62.102,62.116,62.099,62.109,28800000.0
2009-07-30 13:10:00,62.109,62.117,62.084,62.087,32400000.0
2009-07-30 13:11:00,62.076,62.088,62.076,62.088,19200000.0
2009-07-30 13:12:00,62.082,62.082,62.039,62.039,16000000.0
2009-07-30 13:13:00,62.034,62.035,62.012,62.018,11200000.0
2009-07-30 13:14:00,62.005,62.035,62.005,62.035,11200000.0
2009-07-30 13:15:00,62.039,62.056,62.036,62.044,11200000.0
2009-07-30 13:16:00,62.042,62.056,62.042,62.043,25600000.0
2009-07-30 13:17:00,62.049,62.071,62.049,62.071,12800000.0
2009-07-30 13:18:00,62.071,62.08,62.071,62.075,56000000.0
2009-07-30 13:19:00,62.073,62.081,62.067,62.067,8000000.0
2009-07-30 13:20:00,62.071,62.075,62.062,62.074,12800000.0
2009-07-30 13:21:00,62.075,62.081,62.074,62.076,56400000.0
2009-07-30 13:22:00,62.065,62.079,62.065,62.079,11200000.0
2009-07-30 13:23:00,62.077,62.077,62.062,62.071,12800000.0
2009-07-30 13:24:00,62.059,62.059,62.049,62.049,14400000.0
2009-07-30 13:25:00,62.047,62.053,62.047,62.049,33600000.0
2009-07-30 13:26:00,62.047,62.047,62.024,62.024,24000000.0
2009-07-30 13:27:00,62.022,62.022,62.015,62.02,40400000.0
2009-07-30 13:28:00,62.026,62.033,62.023,62.026,20800000.0
2009-07-30 13:29:00,62.028,62.028,62.019,62.021,22400000.0
2009-07-30 13:30:00,62.029,62.039,62.024,62.024,36800000.0
2009-07-30 13:31:00,62.011,62.017,62.001,62.009,11200000.0
2009-07-30 13:32:00,62.025,62.025,62.014,62.022,17600000.0
2009-07-30 13:33:00,62.012,62.015,62.009,62.015,12800000.0
2009-07-30 13:34:00,62.02,62.027,62.017,62.02,12800000.0
2009-07-30 13:35:00,62.018,62.023,62.012,62.02,12800000.0
2009-07-30 13:36:00,62.025,62.031,62.019,62.02,48000000.0
2009-07-30 13:37:00,62.015,62.019,62.009,62.012,24000000.0
2009-07-30 13:38:00,62.011,62.011,61.999,62.009,29200000.0
2009-07-30 13:39:00,62.011,62.012,62.003,62.003,25600000.0
2009-07-30 13:40:00,62.006,62.008,61.999,61.999,9600000.0
2009-07-30 13:41:00,61.998,62.008,61.998,62.002,16000000.0
2009-07-30 13:42:00,61.991,62.001,61.989,61.992,12800000.0
2009-07-30 13:43:00,61.994,62.007,61.993,61.993,25600000.0
2009-07-30 13:44:00,62.001,62.024,62.001,62.024,28800000.0
2009-07-30 13:45:00,62.018,62.039,62.018,62.039,12800000.0
2009-07-30 13:46:00,62.032,62.032,62.021,62.028,9600000.0
2009-07-30 13:47:00,62.026,62.034,62.023,62.027,27200000.0
2009-07-30 13:48:00,62.022,62.028,62.015,62.028,9600000.0
2009-07-30 13:49:00,62.038,62.044,62.034,62.034,33600000.0
2009-07-30 13:50:00,62.033,62.033,62.022,62.026,34000000.0
2009-07-30 13:51:00,62.029,62.035,62.029,62.035,8000000.0
2009-07-30 13:52:00,62.042,62.044,62.032,62.033,40000000.0
2009-07-30 13:53:00,62.039,62.045,62.034,62.045,36800000.0
2009-07-30 13:54:00,62.044,62.051,62.04,62.051,24400000.0
2009-07-30 13:55:00,62.056,62.058,62.046,62.058,11200000.0
2009-07-30 13:56:00,62.067,62.069,62.063,62.069,14400000.0
2009-07-30 13:57:00,62.065,62.066,62.055,62.062,14400000.0
2009-07-30 13:58:00,62.037,62.064,62.037,62.05,32000000.0
2009-07-30 13:59:00,62.062,62.072,62.062,62.063,48400000.0
2009-07-30 14:00:00,62.071,62.082,62.071,62.075,32000000.0
2009-07-30 14:01:00,62.068,62.084,62.068,62.079,14800000.0
2009-07-30 14:02:00,62.096,62.114,62.092,62.092,28800000.0
2009-07-30 14:03:00,62.082,62.082,62.071,62.079,14400000.0
2009-07-30 14:04:00,62.084,62.085,62.071,62.071,17600000.0
2009-07-30 14:05:00,62.083,62.088,62.068,62.068,25600000.0
2009-07-30 14:06:00,62.062,62.062,62.044,62.05,18000000.0
2009-07-30 14:07:00,62.063,62.063,62.049,62.06,12800000.0
2009-07-30 14:08:00,62.054,62.054,62.048,62.048,24000000.0
2009-07-30 14:09:00,62.06,62.068,62.047,62.065,11200000.0
2009-07-30 14:10:00,62.065,62.081,62.065,62.081,17600000.0
2009-07-30 14:11:00,62.079,62.08,62.06,62.071,12800000.0
2009-07-30 14:12:00,62.09,62.092,62.086,62.091,12800000.0
2009-07-30 14:13:00,62.09,62.09,62.078,62.078,24000000.0
2009-07-30 14:14:00,62.061,62.079,62.06,62.079,20800000.0
2009-07-30 14:15:00,62.077,62.091,62.072,62.091,33600000.0
2009-07-30 14:16:00,62.1,62.105,62.095,62.105,27600000.0
2009-07-30 14:17:00,62.098,62.114,62.098,62.108,11200000.0
2009-07-30 14:18:00,62.118,62.118,62.107,62.107,16000000.0
2009-07-30 14:19:00,62.112,62.114,62.106,62.111,40000000.0
2009-07-30 14:20:00,62.134,62.138,62.134,62.138,14400000.0
2009-07-30 14:21:00,62.132,62.143,62.128,62.136,33600000.0
2009-07-30 14:22:00,62.13,62.13,62.118,62.118,14400000.0
2009-07-30 14:23:00,62.121,62.155,62.121,62.155,17600000.0
2009-07-30 14:24:00,62.18,62.184,62.176,62.179,37200000.0
2009-07-30 14:25:00,62.174,62.188,62.174,62.185,12200000.0
2009-07-30 14:26:00,62.201,62.201,62.193,62.193,19200000.0
2009-07-30 14:27:00,62.19,62.193,62.185,62.192,11200000.0
2009-07-30 14:28:00,62.188,62.192,62.184,62.184,11200000.0
2009-07-30 14:29:00,62.177,62.181,62.169,62.169,12800000.0
2009-07-30 14:30:00,62.14,62.237,62.14,62.178,11200000.0
2009-07-30 14:31:00,62.32,62.321,62.19,62.277,16000000.0
2009-07-30 14:32:00,62.267,62.267,62.227,62.227,9600000.0
2009-07-30 14:33:00,62.217,62.217,62.202,62.203,17600000.0
2009-07-30 14:34:00,62.199,62.223,62.199,62.222,17600000.0
2009-07-30 14:35:00,62.25,62.25,62.227,62.227,11200000.0
2009-07-30 14:36:00,62.193,62.211,62.191,62.211,8000000.0
2009-07-30 14:37:00,62.225,62.242,62.216,62.241,12800000.0
2009-07-30 14:38:00,62.257,62.257,62.242,62.252,11200000.0
2009-07-30 14:39:00,62.248,62.256,62.234,62.254,17600000.0
2009-07-30 14:40:00,62.278,62.278,62.258,62.26,16000000.0
2009-07-30 14:41:00,62.251,62.254,62.237,62.25,11200000.0
2009-07-30 14:42:00,62.253,62.265,62.249,62.265,9600000.0
2009-07-30 14:43:00,62.269,62.271,62.259,62.259,17600000.0
2009-07-30 14:44:00,62.267,62.298,62.267,62.298,12800000.0
2009-07-30 14:45:00,62.304,62.351,62.304,62.351,8000000.0
2009-07-30 14:46:00,62.336,62.337,62.311,62.315,17600000.0
2009-07-30 14:47:00,62.327,62.362,62.327,62.362,12800000.0
2009-07-30 14:48:00,62.367,62.367,62.35,62.351,11200000.0
2009-07-30 14:49:00,62.328,62.34,62.327,62.339,16000000.0
2009-07-30 14:50:00,62.342,62.342,62.323,62.337,12800000.0
2009-07-30 14:51:00,62.343,62.343,62.321,62.321,17600000.0
2009-07-30 14:52:00,62.318,62.329,62.311,62.329,14400000.0
2009-07-30 14:53:00,62.329,62.353,62.329,62.353,11200000.0
2009-07-30 14:54:00,62.381,62.387,62.376,62.382,12800000.0
2009-07-30 14:55:00,62.389,62.395,62.374,62.38,11600000.0
2009-07-30 14:56:00,62.398,62.406,62.388,62.396,16000000.0
2009-07-30 14:57:00,62.416,62.431,62.4,62.4,12800000.0
2009-07-30 14:58:00,62.39,62.402,62.39,62.395,14400000.0
2009-07-30 14:59:00,62.411,62.411,62.397,62.403,12800000.0
2009-07-30 15:00:00,62.408,62.416,62.403,62.403,16000000.0
2009-07-30 15:01:00,62.41,62.41,62.393,62.393,17600000.0
2009-07-30 15:02:00,62.377,62.377,62.353,62.353,11200000.0
2009-07-30 15:03:00,62.359,62.372,62.359,62.372,9600000.0
2009-07-30 15:04:00,62.372,62.376,62.371,62.375,16000000.0
2009-07-30 15:05:00,62.364,62.378,62.362,62.378,12800000.0
2009-07-30 15:06:00,62.375,62.394,62.375,62.388,11200000.0
2009-07-30 15:07:00,62.393,62.393,62.359,62.359,11200000.0
2009-07-30 15:08:00,62.346,62.359,62.346,62.354,11200000.0
2009-07-30 15:09:00,62.359,62.362,62.35,62.356,14400000.0
2009-07-30 15:10:00,62.367,62.372,62.36,62.364,16000000.0
2009-07-30 15:11:00,62.356,62.368,62.356,62.368,11200000.0
2009-07-30 15:12:00,62.352,62.369,62.352,62.355,9600000.0
2009-07-30 15:13:00,62.352,62.352,62.341,62.351,12800000.0
2009-07-30 15:14:00,62.348,62.348,62.337,62.344,8000000.0
2009-07-30 15:15:00,62.34,62.343,62.321,62.328,17600000.0
2009-07-30 15:16:00,62.349,62.349,62.338,62.347,12800000.0
2009-07-30 15:17:00,62.347,62.36,62.344,62.36,14400000.0
2009-07-30 15:18:00,62.344,62.344,62.297,62.297,12800000.0
2009-07-30 15:19:00,62.298,62.313,62.288,62.308,16000000.0
2009-07-30 15:20:00,62.299,62.306,62.295,62.296,16000000.0
2009-07-30 15:21:00,62.285,62.285,62.193,62.279,17600000.0
2009-07-30 15:22:00,62.279,62.294,62.274,62.292,11200000.0
2009-07-30 15:23:00,62.303,62.303,62.28,62.28,11600000.0
2009-07-30 15:24:00,62.287,62.302,62.287,62.302,11200000.0
2009-07-30 15:25:00,62.297,62.297,62.281,62.281,12800000.0
2009-07-30 15:26:00,62.284,62.293,62.284,62.291,14400000.0
2009-07-30 15:27:00,62.272,62.285,62.262,62.268,12800000.0
2009-07-30 15:28:00,62.282,62.282,62.259,62.259,12800000.0
2009-07-30 15:29:00,62.254,62.254,62.22,62.22,17600000.0
2009-07-30 15:30:00,62.223,62.223,62.201,62.205,17600000.0
2009-07-30 15:31:00,62.19,62.19,62.125,62.125,12800000.0
2009-07-30 15:32:00,62.114,62.166,62.114,62.166,11200000.0
2009-07-30 15:33:00,62.197,62.211,62.181,62.181,11200000.0
2009-07-30 15:34:00,62.165,62.199,62.163,62.199,11200000.0
2009-07-30 15:35:00,62.217,62.239,62.217,62.239,8000000.0
2009-07-30 15:36:00,62.247,62.253,62.235,62.235,14400000.0
2009-07-30 15:37:00,62.217,62.217,62.189,62.211,16000000.0
2009-07-30 15:38:00,62.194,62.231,62.194,62.228,16000000.0
2009-07-30 15:39:00,62.225,62.227,62.206,62.209,14400000.0
2009-07-30 15:40:00,62.182,62.182,62.146,62.162,12800000.0
2009-07-30 15:41:00,62.17,62.181,62.17,62.177,16400000.0
2009-07-30 15:42:00,62.193,62.194,62.127,62.18,17600000.0
2009-07-30 15:43:00,62.162,62.162,62.14,62.145,12800000.0
2009-07-30 15:44:00,62.154,62.174,62.154,62.174,8000000.0
2009-07-30 15:45:00,62.173,62.173,62.122,62.122,12800000.0
2009-07-30 15:46:00,62.104,62.104,62.04,62.04,11200000.0
2009-07-30 15:47:00,62.013,62.04,62.011,62.04,11200000.0
2009-07-30 15:48:00,62.054,62.054,62.036,62.036,12800000.0
2009-07-30 15:49:00,62.024,62.046,62.024,62.046,11200000.0
2009-07-30 15:50:00,62.062,62.15,62.062,62.15,14400000.0
2009-07-30 15:51:00,62.155,62.166,62.147,62.15,11200000.0
2009-07-30 15:52:00,62.144,62.179,62.138,62.179,11200000.0
2009-07-30 15:53:00,62.199,62.199,62.186,62.189,12800000.0
2009-07-30 15:54:00,62.195,62.205,62.195,62.204,17600000.0
2009-07-30 15:55:00,62.246,62.284,62.246,62.284,17600000.0
2009-07-30 15:56:00,62.307,62.307,62.295,62.295,8000000.0
2009-07-30 15:57:00,62.312,62.331,62.312,62.328,9600000.0
2009-07-30 15:58:00,62.336,62.345,62.316,62.316,11200000.0
2009-07-30 15:59:00,62.324,62.351,62.324,62.351,11200000.0
2009-07-30 16:00:00,62.361,62.361,62.327,62.327,11200000.0
2009-07-30 16:01:00,62.325,62.325,62.298,62.298,11200000.0
2009-07-30 16:02:00,62.293,62.327,62.29,62.327,17600000.0
2009-07-30 16:03:00,62.317,62.329,62.314,62.327,12800000.0
2009-07-30 16:04:00,62.325,62.325,62.257,62.31,11200000.0
2009-07-30 16:05:00,62.325,62.335,62.324,62.329,14400000.0
2009-07-30 16:06:00,62.33,62.379,62.33,62.379,16000000.0
2009-07-30 16:07:00,62.383,62.383,62.36,62.36,11200000.0
2009-07-30 16:08:00,62.358,62.366,62.357,62.361,11200000.0
2009-07-30 16:09:00,62.386,62.409,62.386,62.4,18000000.0
2009-07-30 16:10:00,62.394,62.398,62.363,62.363,12800000.0
2009-07-30 16:11:00,62.369,62.369,62.342,62.351,11200000.0
2009-07-30 16:12:00,62.331,62.361,62.331,62.354,9600000.0
2009-07-30 16:13:00,62.396,62.413,62.396,62.404,11200000.0
2009-07-30 16:14:00,62.407,62.407,62.395,62.397,14400000.0
2009-07-30 16:15:00,62.373,62.373,62.347,62.347,11200000.0
2009-07-30 16:16:00,62.35,62.361,62.343,62.361,11200000.0
2009-07-30 16:17:00,62.361,62.371,62.357,62.357,17600000.0
2009-07-30 16:18:00,62.365,62.382,62.365,62.374,12800000.0
2009-07-30 16:19:00,62.361,62.361,62.313,62.313,11200000.0
2009-07-30 16:20:00,62.341,62.362,62.341,62.362,11200000.0
2009-07-30 16:21:00,62.365,62.365,62.314,62.314,11200000.0
2009-07-30 16:22:00,62.302,62.307,62.295,62.307,11200000.0
2009-07-30 16:23:00,62.305,62.305,62.294,62.296,12800000.0
2009-07-30 16:24:00,62.288,62.305,62.288,62.305,11200000.0
2009-07-30 16:25:00,62.315,62.318,62.302,62.305,12800000.0
2009-07-30 16:26:00,62.314,62.33,62.314,62.316,12800000.0
2009-07-30 16:27:00,62.317,62.32,62.313,62.319,17600000.0
2009-07-30 16:28:00,62.313,62.316,62.308,62.312,11200000.0
2009-07-30 16:29:00,62.31,62.326,62.309,62.312,14400000.0
2009-07-30 16:30:00,62.307,62.314,62.307,62.314,14400000.0
2009-07-30 16:31:00,62.333,62.369,62.333,62.369,14400000.0
2009-07-30 16:32:00,62.345,62.345,62.318,62.332,8000000.0
2009-07-30 16:33:00,62.355,62.371,62.355,62.371,9600000.0
2009-07-30 16:34:00,62.386,62.391,62.371,62.383,17600000.0
2009-07-30 16:35:00,62.385,62.394,62.371,62.394,12800000.0
2009-07-30 16:36:00,62.397,62.409,62.389,62.409,11200000.0
2009-07-30 16:37:00,62.39,62.399,62.39,62.39,12800000.0
2009-07-30 16:38:00,62.391,62.391,62.368,62.381,14400000.0
2009-07-30 16:39:00,62.381,62.387,62.378,62.386,12800000.0
2009-07-30 16:40:00,62.401,62.401,62.388,62.401,17600000.0
2009-07-30 16:41:00,62.405,62.405,62.385,62.393,12800000.0
2009-07-30 16:42:00,62.394,62.4,62.385,62.399,11200000.0
2009-07-30 16:43:00,62.393,62.393,62.376,62.376,12800000.0
2009-07-30 16:44:00,62.365,62.365,62.353,62.365,11200000.0
2009-07-30 16:45:00,62.365,62.366,62.357,62.366,11200000.0
2009-07-30 16:46:00,62.389,62.393,62.368,62.385,14400000.0
2009-07-30 16:47:00,62.38,62.385,62.368,62.374,17600000.0
2009-07-30 16:48:00,62.386,62.386,62.372,62.384,11200000.0
2009-07-30 16:49:00,62.369,62.378,62.369,62.369,12800000.0
2009-07-30 16:50:00,62.359,62.369,62.355,62.355,17600000.0
2009-07-30 16:51:00,62.366,62.366,62.301,62.301,11200000.0
2009-07-30 16:52:00,62.359,62.381,62.359,62.381,17600000.0
2009-07-30 16:53:00,62.399,62.399,62.357,62.357,17600000.0
2009-07-30 16:54:00,62.333,62.336,62.326,62.336,11200000.0
2009-07-30 16:55:00,62.336,62.352,62.332,62.338,14400000.0
2009-07-30 16:56:00,62.331,62.334,62.316,62.317,12800000.0
2009-07-30 16:57:00,62.336,62.344,62.334,62.339,16000000.0
2009-07-30 16:58:00,62.341,62.354,62.341,62.354,12800000.0
2009-07-30 16:59:00,62.374,62.38,62.368,62.38,12800000.0
2009-07-30 17:00:00,62.373,62.387,62.373,62.387,11200000.0
2009-07-30 17:01:00,62.398,62.405,62.316,62.385,12800000.0
2009-07-30 17:02:00,62.38,62.384,62.376,62.376,16000000.0
2009-07-30 17:03:00,62.372,62.382,62.372,62.381,8000000.0
2009-07-30 17:04:00,62.387,62.399,62.383,62.399,11200000.0
2009-07-30 17:05:00,62.405,62.405,62.391,62.391,17600000.0
2009-07-30 17:06:00,62.391,62.432,62.387,62.432,11200000.0
2009-07-30 17:07:00,62.42,62.42,62.364,62.364,11200000.0
2009-07-30 17:08:00,62.356,62.358,62.348,62.349,17600000.0
2009-07-30 17:09:00,62.365,62.369,62.35,62.35,8000000.0
2009-07-30 17:10:00,62.352,62.378,62.352,62.375,11200000.0
2009-07-30 17:11:00,62.399,62.428,62.399,62.428,12800000.0
2009-07-30 17:12:00,62.448,62.453,62.42,62.453,12800000.0
2009-07-30 17:13:00,62.452,62.454,62.447,62.45,12800000.0
2009-07-30 17:14:00,62.455,62.468,62.453,62.468,12800000.0
2009-07-30 17:15:00,62.464,62.484,62.464,62.484,12800000.0
2009-07-30 17:16:00,62.475,62.484,62.47,62.47,11200000.0
2009-07-30 17:17:00,62.467,62.516,62.455,62.516,11200000.0
2009-07-30 17:18:00,62.528,62.528,62.52,62.521,9600000.0
2009-07-30 17:19:00,62.499,62.514,62.499,62.511,8000000.0
2009-07-30 17:20:00,62.513,62.513,62.493,62.493,11200000.0
2009-07-30 17:21:00,62.492,62.492,62.475,62.479,12200000.0
2009-07-30 17:22:00,62.458,62.464,62.375,62.461,11200000.0
2009-07-30 17:23:00,62.451,62.451,62.445,62.446,8000000.0
2009-07-30 17:24:00,62.458,62.493,62.458,62.493,11200000.0
2009-07-30 17:25:00,62.502,62.502,62.489,62.489,11200000.0
2009-07-30 17:26:00,62.488,62.51,62.488,62.509,11200000.0
2009-07-30 17:27:00,62.516,62.516,62.504,62.506,17600000.0
2009-07-30 17:28:00,62.515,62.524,62.498,62.524,12800000.0
2009-07-30 17:29:00,62.512,62.517,62.49,62.49,12800000.0
2009-07-30 17:30:00,62.508,62.528,62.508,62.522,11200000.0
2009-07-30 17:31:00,62.519,62.535,62.519,62.535,12800000.0
2009-07-30 17:32:00,62.531,62.531,62.506,62.507,11200000.0
2009-07-30 17:33:00,62.532,62.54,62.532,62.533,12800000.0
2009-07-30 17:34:00,62.527,62.527,62.489,62.492,11200000.0
2009-07-30 17:35:00,62.493,62.507,62.493,62.495,12800000.0
2009-07-30 17:36:00,62.497,62.498,62.487,62.497,11200000.0
2009-07-30 17:37:00,62.497,62.506,62.488,62.505,9600000.0
2009-07-30 17:38:00,62.503,62.525,62.503,62.525,8000000.0
2009-07-30 17:39:00,62.52,62.523,62.501,62.506,17600000.0
2009-07-30 17:40:00,62.507,62.507,62.489,62.489,11200000.0
2009-07-30 17:41:00,62.491,62.498,62.474,62.49,11200000.0
2009-07-30 17:42:00,62.488,62.494,62.477,62.477,11200000.0
2009-07-30 17:43:00,62.489,62.491,62.471,62.471,8000000.0
2009-07-30 17:44:00,62.447,62.447,62.431,62.431,12800000.0
2009-07-30 17:45:00,62.423,62.433,62.423,62.428,11200000.0
2009-07-30 17:46:00,62.432,62.45,62.432,62.45,12800000.0
2009-07-30 17:47:00,62.478,62.495,62.458,62.495,12800000.0
2009-07-30 17:48:00,62.485,62.485,62.459,62.463,11200000.0
2009-07-30 17:49:00,62.465,62.468,62.447,62.447,11200000.0
2009-07-30 17:50:00,62.437,62.437,62.415,62.437,12800000.0
2009-07-30 17:51:00,62.451,62.454,62.444,62.453,11200000.0
2009-07-30 17:52:00,62.449,62.45,62.434,62.444,12800000.0
2009-07-30 17:53:00,62.454,62.463,62.452,62.457,17600000.0
2009-07-30 17:54:00,62.452,62.452,62.431,62.431,8000000.0
2009-07-30 17:55:00,62.437,62.442,62.431,62.434,12800000.0
2009-07-30 17:56:00,62.417,62.434,62.417,62.419,11200000.0
2009-07-30 17:57:00,62.446,62.446,62.432,62.433,16000000.0
2009-07-30 17:58:00,62.429,62.438,62.429,62.438,12800000.0
2009-07-30 17:59:00,62.442,62.442,62.43,62.438,11200000.0
2009-07-30 18:00:00,62.437,62.44,62.432,62.434,17600000.0
2009-07-30 18:01:00,62.435,62.454,62.36,62.444,17600000.0
2009-07-30 18:02:00,62.451,62.458,62.451,62.454,8000000.0
2009-07-30 18:03:00,62.446,62.446,62.435,62.438,12800000.0
2009-07-30 18:04:00,62.426,62.431,62.426,62.428,11200000.0
2009-07-30 18:05:00,62.433,62.467,62.433,62.459,17600000.0
2009-07-30 18:06:00,62.447,62.447,62.425,62.425,12800000.0
2009-07-30 18:07:00,62.445,62.457,62.445,62.457,11200000.0
2009-07-30 18:08:00,62.442,62.442,62.432,62.438,16000000.0
2009-07-30 18:09:00,62.434,62.434,62.417,62.419,8000000.0
2009-07-30 18:10:00,62.422,62.429,62.416,62.429,12800000.0
2009-07-30 18:11:00,62.427,62.433,62.419,62.428,11200000.0
2009-07-30 18:12:00,62.427,62.444,62.427,62.431,12800000.0
2009-07-30 18:13:00,62.402,62.421,62.402,62.414,11200000.0
2009-07-30 18:14:00,62.4,62.407,62.396,62.407,12800000.0
2009-07-30 18:15:00,62.404,62.445,62.404,62.44,8000000.0
2009-07-30 18:16:00,62.45,62.458,62.45,62.451,12800000.0
2009-07-30 18:17:00,62.448,62.448,62.43,62.432,11200000.0
2009-07-30 18:18:00,62.435,62.441,62.435,62.438,11200000.0
2009-07-30 18:19:00,62.427,62.465,62.427,62.465,16000000.0
2009-07-30 18:20:00,62.488,62.492,62.485,62.485,12800000.0
2009-07-30 18:21:00,62.474,62.482,62.467,62.482,11200000.0
2009-07-30 18:22:00,62.488,62.495,62.428,62.486,16000000.0
2009-07-30 18:23:00,62.486,62.486,62.472,62.478,16000000.0
2009-07-30 18:24:00,62.48,62.491,62.48,62.484,12800000.0
2009-07-30 18:25:00,62.5,62.504,62.496,62.496,11200000.0
2009-07-30 18:26:00,62.509,62.515,62.505,62.513,12800000.0
2009-07-30 18:27:00,62.501,62.519,62.501,62.505,14400000.0
2009-07-30 18:28:00,62.499,62.499,62.493,62.493,9600000.0
2009-07-30 18:29:00,62.494,62.523,62.494,62.523,12800000.0
2009-07-30 18:30:00,62.538,62.54,62.534,62.534,11200000.0
2009-07-30 18:31:00,62.533,62.535,62.518,62.518,12800000.0
2009-07-30 18:32:00,62.519,62.532,62.519,62.529,11200000.0
2009-07-30 18:33:00,62.537,62.546,62.532,62.535,11600000.0
2009-07-30 18:34:00,62.551,62.552,62.541,62.552,12800000.0
2009-07-30 18:35:00,62.557,62.557,62.543,62.549,13200000.0
2009-07-30 18:36:00,62.527,62.553,62.527,62.539,12800000.0
2009-07-30 18:37:00,62.544,62.548,62.542,62.542,17600000.0
2009-07-30 18:38:00,62.527,62.527,62.495,62.495,11200000.0
2009-07-30 18:39:00,62.497,62.511,62.496,62.504,16000000.0
2009-07-30 18:40:00,62.503,62.503,62.491,62.495,12800000.0
2009-07-30 18:41:00,62.498,62.513,62.498,62.513,14400000.0
2009-07-30 18:42:00,62.534,62.538,62.526,62.532,11200000.0
2009-07-30 18:43:00,62.539,62.548,62.539,62.541,12800000.0
2009-07-30 18:44:00,62.544,62.554,62.541,62.551,11200000.0
2009-07-30 18:45:00,62.555,62.555,62.539,62.555,11200000.0
2009-07-30 18:46:00,62.557,62.56,62.552,62.552,11200000.0
2009-07-30 18:47:00,62.547,62.548,62.532,62.532,12800000.0
2009-07-30 18:48:00,62.533,62.538,62.527,62.538,12800000.0
2009-07-30 18:49:00,62.538,62.545,62.538,62.545,12800000.0
2009-07-30 18:50:00,62.516,62.534,62.511,62.534,17600000.0
2009-07-30 18:51:00,62.535,62.535,62.523,62.529,12800000.0
2009-07-30 18:52:00,62.54,62.545,62.538,62.54,9600000.0
2009-07-30 18:53:00,62.537,62.537,62.521,62.526,12800000.0
2009-07-30 18:54:00,62.495,62.518,62.495,62.511,11200000.0
2009-07-30 18:55:00,62.523,62.536,62.523,62.532,11200000.0
2009-07-30 18:56:00,62.546,62.555,62.536,62.548,16000000.0
2009-07-30 18:57:00,62.541,62.543,62.526,62.533,11200000.0
2009-07-30 18:58:00,62.538,62.55,62.538,62.539,11200000.0
2009-07-30 18:59:00,62.531,62.531,62.497,62.497,17600000.0
2009-07-30 19:00:00,62.476,62.493,62.476,62.487,12800000.0
2009-07-30 19:01:00,62.483,62.49,62.431,62.431,12800000.0
2009-07-30 19:02:00,62.427,62.504,62.427,62.504,11200000.0
2009-07-30 19:03:00,62.515,62.515,62.491,62.491,12800000.0
2009-07-30 19:04:00,62.476,62.503,62.476,62.495,16000000.0
2009-07-30 19:05:00,62.492,62.508,62.492,62.507,14400000.0
2009-07-30 19:06:00,62.507,62.516,62.505,62.505,16000000.0
2009-07-30 19:07:00,62.531,62.546,62.523,62.546,11200000.0
2009-07-30 19:08:00,62.524,62.524,62.507,62.511,17600000.0
2009-07-30 19:09:00,62.51,62.52,62.506,62.52,12800000.0
2009-07-30 19:10:00,62.533,62.554,62.529,62.554,17600000.0
2009-07-30 19:11:00,62.578,62.58,62.566,62.58,12800000.0
2009-07-30 19:12:00,62.586,62.596,62.578,62.584,11200000.0
2009-07-30 19:13:00,62.576,62.576,62.559,62.559,11600000.0
2009-07-30 19:14:00,62.549,62.55,62.517,62.517,16000000.0
2009-07-30 19:15:00,62.514,62.514,62.478,62.485,12800000.0
2009-07-30 19:16:00,62.463,62.485,62.463,62.476,12800000.0
2009-07-30 19:17:00,62.478,62.478,62.471,62.472,12800000.0
2009-07-30 19:18:00,62.472,62.484,62.469,62.484,17600000.0
2009-07-30 19:19:00,62.507,62.514,62.5,62.509,16000000.0
2009-07-30 19:20:00,62.504,62.507,62.491,62.491,16000000.0
2009-07-30 19:21:00,62.509,62.532,62.509,62.527,16000000.0
2009-07-30 19:22:00,62.528,62.53,62.519,62.519,11600000.0
2009-07-30 19:23:00,62.51,62.511,62.494,62.494,17600000.0
2009-07-30 19:24:00,62.492,62.494,62.479,62.493,17600000.0
2009-07-30 19:25:00,62.484,62.493,62.479,62.492,17600000.0
2009-07-30 19:26:00,62.491,62.505,62.491,62.505,11200000.0
2009-07-30 19:27:00,62.525,62.533,62.516,62.516,11200000.0
2009-07-30 19:28:00,62.532,62.532,62.517,62.517,12800000.0
2009-07-30 19:29:00,62.524,62.524,62.495,62.495,11200000.0
2009-07-30 19:30:00,62.5,62.516,62.5,62.516,14400000.0
2009-07-30 19:31:00,62.539,62.562,62.539,62.547,17600000.0
2009-07-30 19:32:00,62.53,62.551,62.53,62.55,13200000.0
2009-07-30 19:33:00,62.552,62.559,62.551,62.559,12800000.0
2009-07-30 19:34:00,62.556,62.556,62.544,62.544,9600000.0
2009-07-30 19:35:00,62.531,62.544,62.531,62.539,17600000.0
2009-07-30 19:36:00,62.538,62.545,62.536,62.537,11200000.0
2009-07-30 19:37:00,62.536,62.536,62.529,62.529,11200000.0
2009-07-30 19:38:00,62.506,62.517,62.502,62.513,9600000.0
2009-07-30 19:39:00,62.492,62.501,62.492,62.501,11200000.0
2009-07-30 19:40:00,62.493,62.504,62.49,62.502,14400000.0
2009-07-30 19:41:00,62.524,62.563,62.524,62.563,12800000.0
2009-07-30 19:42:00,62.589,62.604,62.589,62.604,12800000.0
2009-07-30 19:43:00,62.6,62.6,62.565,62.565,11200000.0
2009-07-30 19:44:00,62.554,62.563,62.543,62.549,16000000.0
2009-07-30 19:45:00,62.545,62.545,62.53,62.534,11200000.0
2009-07-30 19:46:00,62.514,62.525,62.514,62.521,8000000.0
2009-07-30 19:47:00,62.499,62.499,62.465,62.465,16400000.0
2009-07-30 19:48:00,62.458,62.48,62.454,62.48,11200000.0
2009-07-30 19:49:00,62.477,62.477,62.454,62.473,12800000.0
2009-07-30 19:50:00,62.483,62.497,62.483,62.488,13200000.0
2009-07-30 19:51:00,62.495,62.498,62.484,62.488,12800000.0
2009-07-30 19:52:00,62.471,62.471,62.444,62.463,11200000.0
2009-07-30 19:53:00,62.484,62.484,62.473,62.48,17600000.0
2009-07-30 19:54:00,62.483,62.483,62.471,62.48,14400000.0
2009-07-30 19:55:00,62.478,62.478,62.46,62.464,11200000.0
2009-07-30 19:56:00,62.462,62.467,62.455,62.467,11200000.0
2009-07-30 19:57:00,62.473,62.473,62.453,62.461,12800000.0
2009-07-30 19:58:00,62.438,62.438,62.429,62.429,8000000.0
2009-07-30 19:59:00,62.42,62.424,62.407,62.424,14400000.0
2009-07-30 20:00:00,62.417,62.419,62.407,62.407,12800000.0
2009-07-30 20:01:00,62.42,62.424,62.417,62.417,11200000.0
2009-07-30 20:02:00,62.429,62.432,62.419,62.419,9600000.0
2009-07-30 20:03:00,62.423,62.43,62.423,62.43,8000000.0
2009-07-30 20:04:00,62.429,62.435,62.42,62.435,12800000.0
2009-07-30 20:05:00,62.432,62.441,62.432,62.438,12800000.0
2009-07-30 20:06:00,62.438,62.441,62.434,62.438,12800000.0
2009-07-30 20:07:00,62.437,62.446,62.433,62.433,16000000.0
2009-07-30 20:08:00,62.427,62.432,62.421,62.429,12800000.0
2009-07-30 20:09:00,62.431,62.431,62.415,62.426,8000000.0
2009-07-30 20:10:00,62.406,62.413,62.403,62.404,17600000.0
2009-07-30 20:11:00,62.4,62.425,62.4,62.425,8000000.0
2009-07-30 20:12:00,62.415,62.426,62.414,62.417,14400000.0
2009-07-30 20:13:00,62.421,62.429,62.421,62.426,11200000.0
2009-07-30 20:14:00,62.424,62.424,62.417,62.424,8000000.0
2009-07-30 20:15:00,62.419,62.419,62.405,62.412,11200000.0
2009-07-30 20:16:00,62.392,62.401,62.379,62.4,12800000.0
2009-07-30 20:17:00,62.392,62.393,62.377,62.384,12800000.0
2009-07-30 20:18:00,62.407,62.413,62.406,62.408,12800000.0
2009-07-30 20:19:00,62.401,62.401,62.382,62.384,11200000.0
2009-07-30 20:20:00,62.383,62.388,62.383,62.385,11200000.0
2009-07-30 20:21:00,62.38,62.38,62.353,62.355,11200000.0
2009-07-30 20:22:00,62.342,62.357,62.342,62.353,11200000.0
2009-07-30 20:23:00,62.362,62.362,62.352,62.358,8000000.0
2009-07-30 20:24:00,62.377,62.405,62.377,62.395,16000000.0
2009-07-30 20:25:00,62.407,62.407,62.4,62.405,12800000.0
2009-07-30 20:26:00,62.395,62.395,62.382,62.383,17600000.0
2009-07-30 20:27:00,62.39,62.401,62.387,62.39,12800000.0
2009-07-30 20:28:00,62.386,62.402,62.386,62.391,17600000.0
2009-07-30 20:29:00,62.397,62.405,62.392,62.392,12800000.0
2009-07-30 20:30:00,62.392,62.404,62.391,62.404,14400000.0
2009-07-30 20:31:00,62.412,62.416,62.408,62.408,14400000.0
2009-07-30 20:32:00,62.405,62.41,62.404,62.405,8000000.0
2009-07-30 20:33:00,62.385,62.393,62.381,62.381,15400000.0
2009-07-30 20:34:00,62.405,62.413,62.397,62.41,9600000.0
2009-07-30 20:35:00,62.397,62.417,62.397,62.409,16000000.0
2009-07-30 20:36:00,62.401,62.401,62.361,62.361,11200000.0
2009-07-30 20:37:00,62.359,62.372,62.359,62.37,8000000.0
2009-07-30 20:38:00,62.364,62.373,62.364,62.373,12800000.0
2009-07-30 20:39:00,62.382,62.382,62.369,62.371,8000000.0
2009-07-30 20:40:00,62.369,62.376,62.366,62.371,12800000.0
2009-07-30 20:41:00,62.361,62.363,62.347,62.353,12800000.0
2009-07-30 20:42:00,62.367,62.377,62.365,62.377,12800000.0
2009-07-30 20:43:00,62.349,62.361,62.349,62.361,8000000.0
2009-07-30 20:44:00,62.375,62.383,62.375,62.381,11200000.0
2009-07-30 20:45:00,62.383,62.388,62.369,62.381,8000000.0
2009-07-30 20:46:00,62.386,62.386,62.377,62.379,9600000.0
2009-07-30 20:47:00,62.371,62.371,62.356,62.362,11200000.0
2009-07-30 20:48:00,62.373,62.378,62.368,62.374,13200000.0
2009-07-30 20:49:00,62.367,62.367,62.355,62.356,11200000.0
2009-07-30 20:50:00,62.371,62.371,62.35,62.35,12800000.0
2009-07-30 20:51:00,62.36,62.379,62.354,62.379,11600000.0
2009-07-30 20:52:00,62.362,62.385,62.362,62.371,11200000.0
2009-07-30 20:53:00,62.387,62.391,62.373,62.384,12800000.0
2009-07-30 20:54:00,62.389,62.398,62.378,62.398,11200000.0
2009-07-30 20:55:00,62.406,62.406,62.374,62.374,12800000.0
2009-07-30 20:56:00,62.379,62.395,62.379,62.393,13200000.0
2009-07-30 20:57:00,62.385,62.399,62.385,62.396,11200000.0
2009-07-30 20:58:00,62.404,62.409,62.394,62.394,17600000.0
2009-07-30 20:59:00,62.376,62.397,62.291,62.397,14800000.0
2009-07-30 21:00:00,62.366,62.395,62.365,62.39,12800000.0
2009-07-30 21:01:00,62.374,62.397,62.374,62.376,17600000.0
2009-07-30 21:02:00,62.392,62.404,62.388,62.4,11200000.0
2009-07-30 21:03:00,62.402,62.409,62.399,62.404,12800000.0
2009-07-30 21:04:00,62.407,62.411,62.4,62.402,11200000.0
2009-07-30 21:05:00,62.396,62.396,62.388,62.39,14400000.0
2009-07-30 21:06:00,62.39,62.39,62.38,62.384,8000000.0
2009-07-30 21:07:00,62.382,62.382,62.373,62.381,12800000.0
2009-07-30 21:08:00,62.374,62.374,62.362,62.362,12800000.0
2009-07-30 21:09:00,62.359,62.362,62.355,62.362,12800000.0
2009-07-30 21:10:00,62.373,62.378,62.352,62.367,12800000.0
2009-07-30 21:11:00,62.372,62.38,62.364,62.369,12800000.0
2009-07-30 21:12:00,62.35,62.364,62.347,62.347,12800000.0
2009-07-30 21:13:00,62.377,62.397,62.377,62.397,11200000.0
2009-07-30 21:14:00,62.397,62.409,62.39,62.39,17600000.0
2009-07-30 21:15:00,62.4,62.402,62.386,62.397,17600000.0
2009-07-30 21:16:00,62.401,62.401,62.389,62.392,12800000.0
2009-07-30 21:17:00,62.4,62.4,62.384,62.385,12800000.0
2009-07-30 21:18:00,62.394,62.394,62.381,62.381,8000000.0
2009-07-30 21:19:00,62.392,62.394,62.382,62.382,12800000.0
2009-07-30 21:20:00,62.397,62.409,62.397,62.398,9600000.0
2009-07-30 21:21:00,62.396,62.402,62.386,62.398,8000000.0
2009-07-30 21:22:00,62.393,62.393,62.382,62.382,12800000.0
2009-07-30 21:23:00,62.387,62.399,62.387,62.399,8000000.0
2009-07-30 21:24:00,62.401,62.405,62.395,62.403,12800000.0
2009-07-30 21:25:00,62.403,62.407,62.397,62.401,11200000.0
2009-07-30 21:26:00,62.375,62.407,62.375,62.407,17600000.0
2009-07-30 21:27:00,62.396,62.405,62.396,62.404,11200000.0
2009-07-30 21:28:00,62.375,62.422,62.375,62.422,12800000.0
2009-07-30 21:29:00,62.395,62.414,62.395,62.4,12800000.0
2009-07-30 21:30:00,62.392,62.392,62.381,62.384,12800000.0
2009-07-30 21:31:00,62.379,62.394,62.379,62.394,11200000.0
2009-07-30 21:32:00,62.408,62.411,62.403,62.404,11200000.0
2009-07-30 21:33:00,62.412,62.419,62.4,62.419,11200000.0
2009-07-30 21:34:00,62.402,62.404,62.389,62.389,11200000.0
2009-07-30 21:35:00,62.366,62.366,62.352,62.352,11200000.0
2009-07-30 21:36:00,62.36,62.375,62.36,62.365,17600000.0
2009-07-30 21:37:00,62.363,62.37,62.363,62.363,12800000.0
2009-07-30 21:38:00,62.362,62.366,62.345,62.345,12800000.0
2009-07-30 21:39:00,62.326,62.326,62.316,62.321,12800000.0
2009-07-30 21:40:00,62.301,62.301,62.255,62.259,9600000.0
2009-07-30 21:41:00,62.234,62.234,62.207,62.225,14400000.0
2009-07-30 21:42:00,62.246,62.265,62.246,62.258,9600000.0
2009-07-30 21:43:00,62.238,62.238,62.235,62.235,3200000.0
2009-07-30 21:44:00,62.223,62.223,62.203,62.203,9600000.0
2009-07-30 21:45:00,62.214,62.214,62.203,62.205,13800000.0
2009-07-30 21:46:00,62.23,62.257,62.23,62.257,8400000.0
2009-07-30 21:47:00,62.268,62.268,62.259,62.259,12800000.0
2009-07-30 21:48:00,62.264,62.291,62.264,62.283,12800000.0
2009-07-30 21:49:00,62.262,62.263,62.243,62.263,14800000.0
2009-07-30 21:50:00,62.279,62.294,62.279,62.294,11200000.0
2009-07-30 21:51:00,62.298,62.298,62.202,62.286,12800000.0
2009-07-30 21:52:00,62.298,62.298,62.284,62.284,12800000.0
2009-07-30 21:53:00,62.281,62.281,62.268,62.268,17600000.0
2009-07-30 21:54:00,62.261,62.261,62.248,62.255,14400000.0
2009-07-30 21:55:00,62.252,62.264,62.251,62.251,11200000.0
2009-07-30 21:56:00,62.229,62.233,62.228,62.228,13200000.0
2009-07-30 21:57:00,62.214,62.214,62.193,62.205,12800000.0
2009-07-30 21:58:00,62.203,62.203,62.178,62.178,16800000.0
2009-07-30 21:59:00,62.178,62.194,62.178,62.194,14400000.0
2009-07-30 22:00:00,62.198,62.218,62.198,62.218,12800000.0
2009-07-30 22:01:00,62.207,62.207,62.195,62.198,12800000.0
2009-07-30 22:02:00,62.194,62.199,62.19,62.193,12800000.0
2009-07-30 22:03:00,62.188,62.194,62.171,62.194,11200000.0
2009-07-30 22:04:00,62.106,62.203,62.106,62.203,11200000.0
2009-07-30 22:05:00,62.201,62.21,62.198,62.205,17600000.0
2009-07-30 22:06:00,62.207,62.217,62.207,62.211,17600000.0
2009-07-30 22:07:00,62.219,62.227,62.212,62.227,13200000.0
2009-07-30 22:08:00,62.23,62.23,62.221,62.228,11200000.0
2009-07-30 22:09:00,62.215,62.23,62.215,62.226,11200000.0
2009-07-30 22:10:00,62.228,62.234,62.222,62.222,17600000.0
2009-07-30 22:11:00,62.23,62.236,62.225,62.225,14400000.0
2009-07-30 22:12:00,62.242,62.247,62.208,62.218,11200000.0
2009-07-30 22:13:00,62.23,62.241,62.23,62.241,16000000.0
2009-07-30 22:14:00,62.24,62.24,62.216,62.216,16000000.0
2009-07-30 22:15:00,62.223,62.223,62.16,62.16,12800000.0
2009-07-30 22:16:00,62.155,62.185,62.145,62.185,12800000.0
2009-07-30 22:17:00,62.192,62.2,62.188,62.188,11200000.0
2009-07-30 22:18:00,62.189,62.19,62.184,62.184,12800000.0
2009-07-30 22:19:00,62.175,62.184,62.175,62.178,14400000.0
2009-07-30 22:20:00,62.161,62.161,62.125,62.13,11200000.0
2009-07-30 22:21:00,62.125,62.135,62.113,62.113,12800000.0
2009-07-30 22:22:00,62.097,62.108,62.097,62.097,11200000.0
2009-07-30 22:23:00,62.105,62.115,62.104,62.104,12800000.0
2009-07-30 22:24:00,62.108,62.139,62.108,62.139,12800000.0
2009-07-30 22:25:00,62.152,62.157,62.146,62.156,18000000.0
2009-07-30 22:26:00,62.16,62.164,62.157,62.164,11200000.0
2009-07-30 22:27:00,62.161,62.17,62.149,62.168,17600000.0
2009-07-30 22:28:00,62.17,62.172,62.159,62.159,17600000.0
2009-07-30 22:29:00,62.167,62.167,62.109,62.111,9600000.0
2009-07-30 22:30:00,62.092,62.1,62.092,62.098,12800000.0
2009-07-30 22:31:00,62.103,62.125,62.103,62.114,11200000.0
2009-07-30 22:32:00,62.126,62.135,62.124,62.127,12800000.0
2009-07-30 22:33:00,62.128,62.142,62.125,62.125,12800000.0
2009-07-30 22:34:00,62.116,62.143,62.116,62.143,9600000.0
2009-07-30 22:35:00,62.139,62.147,62.134,62.137,11200000.0
2009-07-30 22:36:00,62.131,62.142,62.131,62.14,12800000.0
2009-07-30 22:37:00,62.152,62.157,62.146,62.152,16000000.0
2009-07-30 22:38:00,62.135,62.162,62.132,62.148,17600000.0
2009-07-30 22:39:00,62.15,62.158,62.15,62.158,11200000.0
2009-07-30 22:40:00,62.163,62.163,62.132,62.132,9600000.0
2009-07-30 22:41:00,62.141,62.145,62.131,62.145,12800000.0
2009-07-30 22:42:00,62.155,62.162,62.155,62.161,11200000.0
2009-07-30 22:43:00,62.158,62.159,62.149,62.151,11200000.0
2009-07-30 22:44:00,62.16,62.189,62.156,62.189,16000000.0
2009-07-30 22:45:00,62.208,62.229,62.208,62.229,12800000.0
2009-07-30 22:46:00,62.234,62.238,62.231,62.237,12800000.0
2009-07-30 22:47:00,62.254,62.277,62.254,62.273,12800000.0
2009-07-30 22:48:00,62.281,62.299,62.278,62.288,12800000.0
2009-07-30 22:49:00,62.32,62.328,62.317,62.322,11200000.0
2009-07-30 22:50:00,62.318,62.32,62.315,62.315,11600000.0
2009-07-30 22:51:00,62.306,62.312,62.304,62.304,12800000.0
2009-07-30 22:52:00,62.294,62.298,62.276,62.291,14400000.0
2009-07-30 22:53:00,62.286,62.292,62.285,62.292,11600000.0
2009-07-30 22:54:00,62.287,62.288,62.275,62.276,11200000.0
2009-07-30 22:55:00,62.272,62.283,62.272,62.28,12800000.0
2009-07-30 22:56:00,62.287,62.287,62.27,62.285,12800000.0
2009-07-30 22:57:00,62.3,62.314,62.3,62.314,11200000.0
2009-07-30 22:58:00,62.295,62.295,62.278,62.288,14400000.0
2009-07-30 22:59:00,62.284,62.285,62.27,62.282,11600000.0
2009-07-30 23:00:00,62.278,62.305,62.278,62.305,12800000.0
2009-07-30 23:01:00,62.303,62.317,62.3,62.31,11200000.0
2009-07-30 23:02:00,62.283,62.288,62.276,62.287,12800000.0
2009-07-30 23:03:00,62.288,62.29,62.273,62.289,17600000.0
2009-07-30 23:04:00,62.287,62.294,62.278,62.278,11200000.0
2009-07-30 23:05:00,62.289,62.292,62.272,62.29,11200000.0
2009-07-30 23:06:00,62.246,62.265,62.242,62.244,17600000.0
2009-07-30 23:07:00,62.261,62.261,62.242,62.242,12800000.0
2009-07-30 23:08:00,62.254,62.265,62.254,62.262,11200000.0
2009-07-30 23:09:00,62.259,62.263,62.259,62.26,11200000.0
2009-07-30 23:10:00,62.253,62.27,62.253,62.269,16000000.0
2009-07-30 23:11:00,62.244,62.245,62.221,62.221,17600000.0
2009-07-30 23:12:00,62.223,62.235,62.223,62.235,8000000.0
2009-07-30 23:13:00,62.246,62.277,62.246,62.277,8000000.0
2009-07-30 23:14:00,62.288,62.288,62.266,62.266,8000000.0
2009-07-30 23:15:00,62.255,62.255,62.25,62.252,12800000.0
2009-07-30 23:16:00,62.255,62.258,62.255,62.257,12800000.0
2009-07-30 23:17:00,62.242,62.263,62.242,62.263,17600000.0
2009-07-30 23:18:00,62.253,62.253,62.246,62.246,8000000.0
2009-07-30 23:19:00,62.237,62.244,62.234,62.234,12800000.0
2009-07-30 23:20:00,62.226,62.24,62.219,62.232,12800000.0
2009-07-30 23:21:00,62.233,62.246,62.233,62.234,12800000.0
2009-07-30 23:22:00,62.248,62.254,62.247,62.253,12800000.0
2009-07-30 23:23:00,62.257,62.264,62.25,62.25,11200000.0
2009-07-30 23:24:00,62.229,62.259,62.229,62.259,12800000.0
2009-07-30 23:25:00,62.223,62.223,62.111,62.192,11200000.0
2009-07-30 23:26:00,62.229,62.256,62.229,62.247,16000000.0
2009-07-30 23:27:00,62.245,62.245,62.24,62.24,12800000.0
2009-07-30 23:28:00,62.238,62.248,62.233,62.248,12800000.0
2009-07-30 23:29:00,62.237,62.243,62.232,62.232,11200000.0
2009-07-30 23:30:00,62.259,62.259,62.251,62.254,12800000.0
2009-07-30 23:31:00,62.251,62.262,62.251,62.262,11200000.0
2009-07-30 23:32:00,62.253,62.256,62.233,62.233,17600000.0
2009-07-30 23:33:00,62.241,62.252,62.218,62.218,12800000.0
2009-07-30 23:34:00,62.214,62.237,62.214,62.237,14400000.0
2009-07-30 23:35:00,62.247,62.251,62.241,62.248,12800000.0
2009-07-30 23:36:00,62.212,62.241,62.212,62.241,12800000.0
2009-07-30 23:37:00,62.249,62.253,62.238,62.246,16000000.0
2009-07-30 23:38:00,62.245,62.245,62.225,62.234,11200000.0
2009-07-30 23:39:00,62.229,62.241,62.227,62.241,12800000.0
2009-07-30 23:40:00,62.245,62.262,62.245,62.259,12800000.0
2009-07-30 23:41:00,62.264,62.266,62.257,62.263,14400000.0
2009-07-30 23:42:00,62.239,62.274,62.239,62.272,14400000.0
2009-07-30 23:43:00,62.269,62.282,62.262,62.282,11200000.0
2009-07-30 23:44:00,62.262,62.275,62.262,62.264,12800000.0
2009-07-30 23:45:00,62.273,62.287,62.27,62.27,16000000.0
2009-07-30 23:46:00,62.249,62.253,62.247,62.253,12800000.0
2009-07-30 23:47:00,62.251,62.254,62.245,62.245,12800000.0
2009-07-30 23:48:00,62.246,62.25,62.237,62.25,8000000.0
2009-07-30 23:49:00,62.269,62.276,62.258,62.276,17600000.0
2009-07-30 23:50:00,62.275,62.276,62.256,62.256,11200000.0
2009-07-30 23:51:00,62.249,62.249,62.216,62.216,12800000.0
2009-07-30 23:52:00,62.237,62.247,62.233,62.244,14400000.0
2009-07-30 23:53:00,62.245,62.253,62.243,62.252,14800000.0
2009-07-30 23:54:00,62.259,62.266,62.259,62.263,11200000.0
2009-07-30 23:55:00,62.27,62.27,62.256,62.256,12800000.0
2009-07-30 23:56:00,62.256,62.275,62.256,62.262,12800000.0
2009-07-30 23:57:00,62.273,62.277,62.259,62.277,12800000.0
2009-07-30 23:58:00,62.28,62.28,62.259,62.259,11200000.0
2009-07-30 23:59:00,62.251,62.266,62.246,62.266,14400000.0
2009-07-31 00:00:00,62.252,62.252,62.235,62.239,12800000.0
2009-07-31 00:01:00,62.236,62.243,62.218,62.218,11200000.0
2009-07-31 00:02:00,62.234,62.254,62.234,62.254,12800000.0
2009-07-31 00:03:00,62.26,62.26,62.235,62.235,11200000.0
2009-07-31 00:04:00,62.25,62.257,62.236,62.257,14400000.0
2009-07-31 00:05:00,62.26,62.262,62.244,62.255,12800000.0
2009-07-31 00:06:00,62.258,62.264,62.249,62.26,11200000.0
2009-07-31 00:07:00,62.258,62.267,62.254,62.262,16000000.0
2009-07-31 00:08:00,62.265,62.266,62.243,62.243,12800000.0
2009-07-31 00:09:00,62.241,62.241,62.226,62.236,12800000.0
2009-07-31 00:10:00,62.24,62.24,62.227,62.238,12800000.0
2009-07-31 00:11:00,62.238,62.238,62.232,62.232,11200000.0
2009-07-31 00:12:00,62.222,62.237,62.222,62.237,11200000.0
2009-07-31 00:13:00,62.242,62.258,62.236,62.242,12800000.0
2009-07-31 00:14:00,62.235,62.235,62.218,62.218,11200000.0
2009-07-31 00:15:00,62.228,62.252,62.228,62.252,11200000.0
2009-07-31 00:16:00,62.245,62.252,62.235,62.235,8000000.0
2009-07-31 00:17:00,62.236,62.258,62.236,62.255,12800000.0
2009-07-31 00:18:00,62.231,62.243,62.231,62.243,11200000.0
2009-07-31 00:19:00,62.234,62.236,62.233,62.234,11200000.0
2009-07-31 00:20:00,62.226,62.241,62.175,62.225,14400000.0
2009-07-31 00:21:00,62.237,62.238,62.226,62.232,11200000.0
2009-07-31 00:22:00,62.205,62.215,62.205,62.215,17600000.0
2009-07-31 00:23:00,62.221,62.235,62.221,62.232,13200000.0
2009-07-31 00:24:00,62.235,62.243,62.229,62.241,17600000.0
2009-07-31 00:25:00,62.241,62.241,62.226,62.239,11200000.0
2009-07-31 00:26:00,62.215,62.236,62.215,62.236,11200000.0
2009-07-31 00:27:00,62.234,62.234,62.215,62.215,12800000.0
2009-07-31 00:28:00,62.222,62.223,62.212,62.212,12800000.0
2009-07-31 00:29:00,62.224,62.23,62.222,62.23,14400000.0
2009-07-31 00:30:00,62.224,62.225,62.213,62.213,12800000.0
2009-07-31 00:31:00,62.222,62.222,62.215,62.22,9600000.0
2009-07-31 00:32:00,62.223,62.232,62.223,62.232,9600000.0
2009-07-31 00:33:00,62.23,62.23,62.208,62.226,11200000.0
2009-07-31 00:34:00,62.226,62.229,62.221,62.227,17600000.0
2009-07-31 00:35:00,62.21,62.22,62.199,62.199,11200000.0
2009-07-31 00:36:00,62.228,62.228,62.221,62.221,12800000.0
2009-07-31 00:37:00,62.216,62.225,62.216,62.225,14400000.0
2009-07-31 00:38:00,62.229,62.234,62.22,62.234,14400000.0
2009-07-31 00:39:00,62.233,62.237,62.231,62.231,11200000.0
2009-07-31 00:40:00,62.22,62.22,62.218,62.219,11200000.0
2009-07-31 00:41:00,62.214,62.237,62.214,62.224,11200000.0
2009-07-31 00:42:00,62.224,62.224,62.192,62.214,11200000.0
2009-07-31 00:43:00,62.213,62.213,62.192,62.192,8000000.0
2009-07-31 00:44:00,62.19,62.22,62.19,62.22,9600000.0
2009-07-31 00:45:00,62.216,62.216,62.191,62.204,16000000.0
2009-07-31 00:46:00,62.204,62.204,62.189,62.201,17600000.0
2009-07-31 00:47:00,62.204,62.208,62.199,62.203,11200000.0
2009-07-31 00:48:00,62.199,62.206,62.197,62.206,18000000.0
2009-07-31 00:49:00,62.178,62.183,62.165,62.182,16000000.0
2009-07-31 00:50:00,62.203,62.206,62.2,62.201,11200000.0
2009-07-31 00:51:00,62.212,62.236,62.207,62.236,11200000.0
2009-07-31 00:52:00,62.211,62.223,62.197,62.223,12800000.0
2009-07-31 00:53:00,62.23,62.236,62.227,62.227,16000000.0
2009-07-31 00:54:00,62.235,62.24,62.234,62.234,16000000.0
2009-07-31 00:55:00,62.233,62.233,62.212,62.217,11200000.0
2009-07-31 00:56:00,62.222,62.222,62.21,62.214,14400000.0
2009-07-31 00:57:00,62.212,62.224,62.212,62.215,17600000.0
2009-07-31 00:58:00,62.23,62.249,62.227,62.249,11200000.0
2009-07-31 00:59:00,62.254,62.268,62.247,62.268,12800000.0
2009-07-31 01:00:00,62.274,62.277,62.264,62.277,11200000.0
2009-07-31 01:01:00,62.222,62.293,62.222,62.273,11200000.0
2009-07-31 01:02:00,62.269,62.272,62.26,62.272,11200000.0
2009-07-31 01:03:00,62.249,62.254,62.244,62.244,11600000.0
2009-07-31 01:04:00,62.255,62.256,62.243,62.243,11200000.0
2009-07-31 01:05:00,62.23,62.241,62.229,62.241,12800000.0
2009-07-31 01:06:00,62.233,62.233,62.206,62.206,11200000.0
2009-07-31 01:07:00,62.208,62.208,62.175,62.175,11200000.0
2009-07-31 01:08:00,62.204,62.204,62.184,62.194,10600000.0
2009-07-31 01:09:00,62.193,62.199,62.181,62.199,12800000.0
2009-07-31 01:10:00,62.215,62.222,62.212,62.216,17600000.0
2009-07-31 01:11:00,62.126,62.217,62.126,62.217,11200000.0
2009-07-31 01:12:00,62.21,62.228,62.21,62.227,12800000.0
2009-07-31 01:13:00,62.243,62.243,62.232,62.241,11200000.0
2009-07-31 01:14:00,62.251,62.255,62.251,62.253,11600000.0
2009-07-31 01:15:00,62.241,62.248,62.241,62.248,11200000.0
2009-07-31 01:16:00,62.252,62.263,62.252,62.259,11200000.0
2009-07-31 01:17:00,62.26,62.261,62.245,62.261,11200000.0
2009-07-31 01:18:00,62.267,62.27,62.264,62.27,11200000.0
2009-07-31 01:19:00,62.262,62.269,62.259,62.268,9600000.0
2009-07-31 01:20:00,62.284,62.286,62.279,62.282,16000000.0
2009-07-31 01:21:00,62.269,62.279,62.263,62.265,17600000.0
2009-07-31 01:22:00,62.257,62.278,62.257,62.278,12800000.0
2009-07-31 01:23:00,62.287,62.287,62.278,62.278,12800000.0
2009-07-31 01:24:00,62.282,62.282,62.271,62.271,12800000.0
2009-07-31 01:25:00,62.27,62.275,62.266,62.271,9600000.0
2009-07-31 01:26:00,62.279,62.284,62.271,62.282,11200000.0
2009-07-31 01:27:00,62.272,62.282,62.272,62.282,11200000.0
2009-07-31 01:28:00,62.289,62.307,62.289,62.307,12800000.0
2009-07-31 01:29:00,62.302,62.304,62.298,62.302,12800000.0
2009-07-31 01:30:00,62.311,62.322,62.311,62.316,11200000.0
2009-07-31 01:31:00,62.321,62.333,62.319,62.333,12800000.0
2009-07-31 01:32:00,62.342,62.35,62.342,62.35,11200000.0
2009-07-31 01:33:00,62.349,62.351,62.337,62.351,12800000.0
2009-07-31 01:34:00,62.352,62.359,62.349,62.359,8000000.0
2009-07-31 01:35:00,62.362,62.373,62.359,62.373,11200000.0
2009-07-31 01:36:00,62.372,62.378,62.362,62.368,9600000.0
2009-07-31 01:37:00,62.363,62.371,62.362,62.362,14400000.0
2009-07-31 01:38:00,62.368,62.377,62.368,62.377,8000000.0
2009-07-31 01:39:00,62.381,62.381,62.288,62.374,12800000.0
2009-07-31 01:40:00,62.37,62.37,62.361,62.365,12800000.0
2009-07-31 01:41:00,62.373,62.386,62.372,62.376,12800000.0
2009-07-31 01:42:00,62.383,62.383,62.37,62.371,9600000.0
2009-07-31 01:43:00,62.354,62.365,62.336,62.336,11200000.0
2009-07-31 01:44:00,62.347,62.354,62.338,62.354,11200000.0
2009-07-31 01:45:00,62.361,62.366,62.361,62.366,8000000.0
2009-07-31 01:46:00,62.382,62.383,62.374,62.378,8000000.0
2009-07-31 01:47:00,62.382,62.388,62.369,62.381,17600000.0
2009-07-31 01:48:00,62.39,62.393,62.374,62.392,12800000.0
2009-07-31 01:49:00,62.396,62.413,62.396,62.408,16000000.0
2009-07-31 01:50:00,62.403,62.405,62.395,62.405,16000000.0
2009-07-31 01:51:00,62.391,62.41,62.386,62.389,8000000.0
2009-07-31 01:52:00,62.401,62.401,62.372,62.374,12800000.0
2009-07-31 01:53:00,62.364,62.369,62.356,62.369,14400000.0
2009-07-31 01:54:00,62.366,62.366,62.336,62.339,12800000.0
2009-07-31 01:55:00,62.34,62.35,62.34,62.35,11200000.0
2009-07-31 01:56:00,62.35,62.35,62.34,62.34,16000000.0
2009-07-31 01:57:00,62.351,62.351,62.34,62.345,11200000.0
2009-07-31 01:58:00,62.353,62.363,62.349,62.363,17600000.0
2009-07-31 01:59:00,62.363,62.367,62.356,62.36,12800000.0
2009-07-31 02:00:00,62.35,62.35,62.342,62.344,11200000.0
2009-07-31 02:01:00,62.367,62.373,62.365,62.365,11200000.0
2009-07-31 02:02:00,62.364,62.364,62.354,62.354,19200000.0
2009-07-31 02:03:00,62.344,62.344,62.321,62.321,12800000.0
2009-07-31 02:04:00,62.31,62.31,62.296,62.296,11200000.0
2009-07-31 02:05:00,62.295,62.297,62.288,62.288,12800000.0
2009-07-31 02:06:00,62.293,62.293,62.273,62.273,17600000.0
2009-07-31 02:07:00,62.29,62.29,62.285,62.287,20800000.0
2009-07-31 02:08:00,62.297,62.299,62.291,62.292,17600000.0
2009-07-31 02:09:00,62.287,62.301,62.287,62.301,14400000.0
2009-07-31 02:10:00,62.314,62.319,62.312,62.318,12800000.0
2009-07-31 02:11:00,62.313,62.318,62.296,62.318,12800000.0
2009-07-31 02:12:00,62.292,62.31,62.289,62.304,11200000.0
2009-07-31 02:13:00,62.306,62.306,62.295,62.3,9600000.0
2009-07-31 02:14:00,62.302,62.306,62.301,62.306,12800000.0
2009-07-31 02:15:00,62.283,62.304,62.283,62.304,11200000.0
2009-07-31 02:16:00,62.287,62.311,62.287,62.311,8000000.0
2009-07-31 02:17:00,62.295,62.308,62.289,62.302,11200000.0
2009-07-31 02:18:00,62.302,62.303,62.289,62.299,12800000.0
2009-07-31 02:19:00,62.301,62.308,62.292,62.3,9600000.0
2009-07-31 02:20:00,62.291,62.3,62.291,62.299,14400000.0
2009-07-31 02:21:00,62.295,62.305,62.289,62.298,18000000.0
2009-07-31 02:22:00,62.288,62.289,62.276,62.276,16000000.0
2009-07-31 02:23:00,62.278,62.29,62.275,62.275,9600000.0
2009-07-31 02:24:00,62.283,62.289,62.279,62.282,12800000.0
2009-07-31 02:25:00,62.286,62.286,62.263,62.263,24000000.0
2009-07-31 02:26:00,62.279,62.295,62.279,62.295,11200000.0
2009-07-31 02:27:00,62.303,62.308,62.3,62.302,12800000.0
2009-07-31 02:28:00,62.267,62.289,62.267,62.269,16000000.0
2009-07-31 02:29:00,62.303,62.309,62.3,62.3,11200000.0
2009-07-31 02:30:00,62.301,62.301,62.292,62.292,16000000.0
2009-07-31 02:31:00,62.292,62.292,62.282,62.286,14400000.0
2009-07-31 02:32:00,62.274,62.28,62.274,62.28,3200000.0
2009-07-31 02:33:00,62.294,62.304,62.294,62.299,11200000.0
2009-07-31 02:34:00,62.297,62.304,62.292,62.304,11200000.0
2009-07-31 02:35:00,62.303,62.303,62.291,62.295,12800000.0
2009-07-31 02:36:00,62.292,62.292,62.27,62.274,16000000.0
2009-07-31 02:37:00,62.262,62.262,62.24,62.244,12800000.0
2009-07-31 02:38:00,62.245,62.249,62.239,62.239,11200000.0
2009-07-31 02:39:00,62.235,62.24,62.234,62.24,19200000.0
2009-07-31 02:40:00,62.247,62.248,62.239,62.248,11200000.0
2009-07-31 02:41:00,62.243,62.243,62.227,62.242,12800000.0
2009-07-31 02:42:00,62.243,62.256,62.243,62.254,9600000.0
2009-07-31 02:43:00,62.253,62.275,62.253,62.27,25600000.0
2009-07-31 02:44:00,62.27,62.275,62.266,62.266,17600000.0
2009-07-31 02:45:00,62.255,62.257,62.249,62.257,9600000.0
2009-07-31 02:46:00,62.261,62.265,62.259,62.262,17600000.0
2009-07-31 02:47:00,62.264,62.265,62.26,62.265,8000000.0
2009-07-31 02:48:00,62.282,62.287,62.279,62.286,11200000.0
2009-07-31 02:49:00,62.287,62.301,62.287,62.301,12800000.0
2009-07-31 02:50:00,62.305,62.314,62.305,62.308,16000000.0
2009-07-31 02:51:00,62.316,62.317,62.305,62.317,16000000.0
2009-07-31 02:52:00,62.295,62.31,62.295,62.308,11200000.0
2009-07-31 02:53:00,62.323,62.329,62.263,62.318,12800000.0
2009-07-31 02:54:00,62.325,62.338,62.325,62.331,12800000.0
2009-07-31 02:55:00,62.322,62.35,62.322,62.33,12800000.0
2009-07-31 02:56:00,62.313,62.315,62.305,62.309,22400000.0
2009-07-31 02:57:00,62.315,62.316,62.31,62.314,11200000.0
2009-07-31 02:58:00,62.323,62.343,62.323,62.343,9600000.0
2009-07-31 02:59:00,62.351,62.37,62.351,62.37,16000000.0
2009-07-31 03:00:00,62.387,62.4,62.387,62.391,11200000.0
2009-07-31 03:01:00,62.394,62.394,62.377,62.387,12800000.0
2009-07-31 03:02:00,62.387,62.387,62.371,62.371,6400000.0
2009-07-31 03:03:00,62.363,62.372,62.361,62.371,12800000.0
2009-07-31 03:04:00,62.372,62.387,62.372,62.378,28800000.0
2009-07-31 03:05:00,62.378,62.378,62.365,62.365,8000000.0
2009-07-31 03:06:00,62.36,62.369,62.351,62.351,8000000.0
2009-07-31 03:07:00,62.345,62.358,62.345,62.358,11200000.0
2009-07-31 03:08:00,62.362,62.362,62.35,62.35,17600000.0
2009-07-31 03:09:00,62.328,62.343,62.321,62.343,11200000.0
2009-07-31 03:10:00,62.341,62.341,62.325,62.326,16000000.0
2009-07-31 03:11:00,62.326,62.332,62.317,62.332,9600000.0
2009-07-31 03:12:00,62.329,62.329,62.314,62.323,12800000.0
2009-07-31 03:13:00,62.324,62.331,62.324,62.326,14400000.0
2009-07-31 03:14:00,62.33,62.334,62.328,62.332,11200000.0
2009-07-31 03:15:00,62.328,62.328,62.301,62.301,8000000.0
2009-07-31 03:16:00,62.336,62.349,62.333,62.333,11200000.0
2009-07-31 03:17:00,62.344,62.352,62.34,62.34,12800000.0
2009-07-31 03:18:00,62.342,62.357,62.342,62.349,12800000.0
2009-07-31 03:19:00,62.34,62.344,62.339,62.344,8000000.0
2009-07-31 03:20:00,62.34,62.34,62.331,62.332,12800000.0
2009-07-31 03:21:00,62.314,62.321,62.314,62.318,17600000.0
2009-07-31 03:22:00,62.313,62.33,62.313,62.33,12800000.0
2009-07-31 03:23:00,62.345,62.349,62.341,62.342,9600000.0
2009-07-31 03:24:00,62.325,62.34,62.325,62.325,28800000.0
2009-07-31 03:25:00,62.318,62.318,62.304,62.306,19200000.0
2009-07-31 03:26:00,62.299,62.305,62.293,62.293,12800000.0
2009-07-31 03:27:00,62.291,62.291,62.276,62.281,12800000.0
2009-07-31 03:28:00,62.279,62.289,62.273,62.289,8000000.0
2009-07-31 03:29:00,62.292,62.297,62.281,62.281,11200000.0
2009-07-31 03:30:00,62.279,62.28,62.273,62.28,12800000.0
2009-07-31 03:31:00,62.271,62.271,62.262,62.262,32000000.0
2009-07-31 03:32:00,62.267,62.269,62.261,62.269,8000000.0
2009-07-31 03:33:00,62.27,62.285,62.27,62.285,12800000.0
2009-07-31 03:34:00,62.294,62.297,62.276,62.28,16000000.0
2009-07-31 03:35:00,62.268,62.278,62.268,62.278,8000000.0
2009-07-31 03:36:00,62.263,62.263,62.253,62.253,8000000.0
2009-07-31 03:37:00,62.244,62.258,62.241,62.241,18000000.0
2009-07-31 03:38:00,62.254,62.26,62.252,62.258,12800000.0
2009-07-31 03:39:00,62.246,62.249,62.242,62.242,17600000.0
2009-07-31 03:40:00,62.244,62.256,62.244,62.253,12800000.0
2009-07-31 03:41:00,62.251,62.26,62.251,62.254,12800000.0
2009-07-31 03:42:00,62.247,62.255,62.239,62.239,17600000.0
2009-07-31 03:43:00,62.239,62.242,62.233,62.236,14400000.0
2009-07-31 03:44:00,62.237,62.239,62.22,62.22,28800000.0
2009-07-31 03:45:00,62.21,62.238,62.21,62.238,9600000.0
2009-07-31 03:46:00,62.241,62.243,62.229,62.229,12800000.0
2009-07-31 03:47:00,62.219,62.219,62.21,62.21,12800000.0
2009-07-31 03:48:00,62.216,62.223,62.21,62.215,16000000.0
2009-07-31 03:49:00,62.24,62.249,62.24,62.242,8000000.0
2009-07-31 03:50:00,62.258,62.29,62.174,62.174,16000000.0
2009-07-31 03:51:00,62.268,62.274,62.265,62.265,12800000.0
2009-07-31 03:52:00,62.277,62.282,62.276,62.282,12800000.0
2009-07-31 03:53:00,62.273,62.301,62.273,62.282,11200000.0
2009-07-31 03:54:00,62.305,62.311,62.3,62.308,11600000.0
2009-07-31 03:55:00,62.296,62.296,62.278,62.278,9600000.0
2009-07-31 03:56:00,62.327,62.327,62.304,62.316,12800000.0
2009-07-31 03:57:00,62.305,62.316,62.274,62.316,11200000.0
2009-07-31 03:58:00,62.325,62.334,62.325,62.329,12800000.0
2009-07-31 03:59:00,62.325,62.325,62.311,62.314,17600000.0
2009-07-31 04:00:00,62.323,62.331,62.323,62.327,8000000.0
2009-07-31 04:01:00,62.33,62.33,62.311,62.326,11200000.0
2009-07-31 04:02:00,62.314,62.314,62.293,62.31,13200000.0
2009-07-31 04:03:00,62.238,62.33,62.238,62.33,11200000.0
2009-07-31 04:04:00,62.324,62.357,62.321,62.357,8000000.0
2009-07-31 04:05:00,62.335,62.335,62.287,62.309,14400000.0
2009-07-31 04:06:00,62.318,62.332,62.318,62.332,9600000.0
2009-07-31 04:07:00,62.332,62.336,62.329,62.33,16000000.0
2009-07-31 04:08:00,62.329,62.337,62.31,62.337,12800000.0
2009-07-31 04:09:00,62.335,62.335,62.32,62.32,4800000.0
2009-07-31 04:10:00,62.314,62.319,62.303,62.319,16000000.0
2009-07-31 04:11:00,62.324,62.324,62.317,62.318,8000000.0
2009-07-31 04:12:00,62.323,62.336,62.321,62.336,12800000.0
2009-07-31 04:13:00,62.336,62.336,62.326,62.332,8000000.0
2009-07-31 04:14:00,62.331,62.331,62.315,62.323,11200000.0
2009-07-31 04:15:00,62.311,62.311,62.295,62.302,9600000.0
2009-07-31 04:16:00,62.313,62.313,62.296,62.296,14400000.0
2009-07-31 04:17:00,62.282,62.282,62.263,62.263,17600000.0
2009-07-31 04:18:00,62.254,62.257,62.246,62.246,12800000.0
2009-07-31 04:19:00,62.235,62.261,62.234,62.261,35600000.0
2009-07-31 04:20:00,62.271,62.288,62.27,62.288,12800000.0
2009-07-31 04:21:00,62.296,62.296,62.281,62.281,11200000.0
2009-07-31 04:22:00,62.288,62.294,62.283,62.294,12800000.0
2009-07-31 04:23:00,62.273,62.287,62.272,62.287,12800000.0
2009-07-31 04:24:00,62.292,62.295,62.287,62.295,16000000.0
2009-07-31 04:25:00,62.315,62.325,62.315,62.325,11200000.0
2009-07-31 04:26:00,62.324,62.327,62.314,62.314,12800000.0
2009-07-31 04:27:00,62.305,62.31,62.305,62.307,10000000.0
2009-07-31 04:28:00,62.306,62.31,62.299,62.305,12800000.0
2009-07-31 04:29:00,62.301,62.304,62.289,62.289,8000000.0
2009-07-31 04:30:00,62.287,62.309,62.287,62.309,12800000.0
2009-07-31 04:31:00,62.312,62.312,62.293,62.308,16000000.0
2009-07-31 04:32:00,62.313,62.33,62.312,62.33,11200000.0
2009-07-31 04:33:00,62.353,62.353,62.339,62.34,12800000.0
2009-07-31 04:34:00,62.351,62.391,62.351,62.391,14400000.0
2009-07-31 04:35:00,62.372,62.375,62.367,62.375,11200000.0
2009-07-31 04:36:00,62.373,62.373,62.365,62.371,11200000.0
2009-07-31 04:37:00,62.368,62.369,62.36,62.368,11200000.0
2009-07-31 04:38:00,62.335,62.364,62.335,62.353,9600000.0
2009-07-31 04:39:00,62.394,62.41,62.389,62.392,14400000.0
2009-07-31 04:40:00,62.4,62.403,62.39,62.397,12800000.0
2009-07-31 04:41:00,62.402,62.402,62.391,62.392,11200000.0
2009-07-31 04:42:00,62.401,62.407,62.395,62.403,12800000.0
2009-07-31 04:43:00,62.377,62.382,62.367,62.376,16000000.0
2009-07-31 04:44:00,62.384,62.393,62.382,62.389,12800000.0
2009-07-31 04:45:00,62.39,62.409,62.39,62.409,11200000.0
2009-07-31 04:46:00,62.416,62.421,62.414,62.414,12800000.0
2009-07-31 04:47:00,62.403,62.403,62.397,62.397,20800000.0
2009-07-31 04:48:00,62.398,62.415,62.397,62.415,11200000.0
2009-07-31 04:49:00,62.406,62.413,62.403,62.413,12800000.0
2009-07-31 04:50:00,62.421,62.439,62.421,62.433,17600000.0
2009-07-31 04:51:00,62.432,62.432,62.413,62.413,16000000.0
2009-07-31 04:52:00,62.412,62.424,62.412,62.423,12800000.0
2009-07-31 04:53:00,62.44,62.462,62.44,62.462,12800000.0
2009-07-31 04:54:00,62.463,62.463,62.438,62.438,34000000.0
2009-07-31 04:55:00,62.44,62.44,62.425,62.425,11200000.0
2009-07-31 04:56:00,62.441,62.441,62.429,62.441,16000000.0
2009-07-31 04:57:00,62.44,62.458,62.44,62.446,17600000.0
2009-07-31 04:58:00,62.437,62.44,62.432,62.44,8000000.0
2009-07-31 04:59:00,62.461,62.503,62.461,62.503,17000000.0
2009-07-31 05:00:00,62.531,62.542,62.517,62.517,8000000.0
2009-07-31 05:01:00,62.509,62.514,62.506,62.514,14400000.0
2009-07-31 05:02:00,62.511,62.516,62.511,62.516,9600000.0
2009-07-31 05:03:00,62.519,62.519,62.499,62.499,9600000.0
2009-07-31 05:04:00,62.5,62.503,62.484,62.488,12800000.0
2009-07-31 05:05:00,62.475,62.48,62.471,62.472,13200000.0
2009-07-31 05:06:00,62.433,62.453,62.433,62.451,14400000.0
2009-07-31 05:07:00,62.462,62.462,62.446,62.447,11200000.0
2009-07-31 05:08:00,62.465,62.472,62.461,62.472,14800000.0
2009-07-31 05:09:00,62.471,62.471,62.462,62.467,8000000.0
2009-07-31 05:10:00,62.455,62.455,62.443,62.444,12800000.0
2009-07-31 05:11:00,62.456,62.456,62.45,62.455,8000000.0
2009-07-31 05:12:00,62.449,62.449,62.436,62.436,11200000.0
2009-07-31 05:13:00,62.434,62.44,62.434,62.434,4800000.0
2009-07-31 05:14:00,62.437,62.457,62.435,62.457,16000000.0
2009-07-31 05:15:00,62.463,62.463,62.451,62.456,8000000.0
2009-07-31 05:16:00,62.452,62.452,62.438,62.441,16000000.0
2009-07-31 05:17:00,62.44,62.44,62.431,62.431,9600000.0
2009-07-31 05:18:00,62.449,62.449,62.433,62.433,8000000.0
2009-07-31 05:19:00,62.439,62.451,62.439,62.446,17600000.0
2009-07-31 05:20:00,62.449,62.452,62.442,62.442,9600000.0
2009-07-31 05:21:00,62.443,62.443,62.433,62.441,8000000.0
2009-07-31 05:22:00,62.443,62.462,62.443,62.444,25600000.0
2009-07-31 05:23:00,62.443,62.447,62.442,62.447,43200000.0
2009-07-31 05:24:00,62.453,62.463,62.452,62.456,12800000.0
2009-07-31 05:25:00,62.463,62.463,62.45,62.461,12800000.0
2009-07-31 05:26:00,62.451,62.463,62.451,62.463,11200000.0
2009-07-31 05:27:00,62.458,62.468,62.449,62.451,12800000.0
2009-07-31 05:28:00,62.468,62.47,62.458,62.458,11200000.0
2009-07-31 05:29:00,62.448,62.448,62.441,62.441,8000000.0
2009-07-31 05:30:00,62.438,62.453,62.436,62.453,16000000.0
2009-07-31 05:31:00,62.445,62.456,62.443,62.443,11200000.0
2009-07-31 05:32:00,62.436,62.436,62.428,62.428,12800000.0
2009-07-31 05:33:00,62.433,62.444,62.433,62.439,11600000.0
2009-07-31 05:34:00,62.42,62.428,62.419,62.428,16000000.0
2009-07-31 05:35:00,62.433,62.443,62.433,62.434,11200000.0
2009-07-31 05:36:00,62.432,62.438,62.432,62.437,9600000.0
2009-07-31 05:37:00,62.436,62.455,62.436,62.455,12800000.0
2009-07-31 05:38:00,62.465,62.474,62.446,62.474,9600000.0
2009-07-31 05:39:00,62.488,62.488,62.468,62.468,12800000.0
2009-07-31 05:40:00,62.477,62.504,62.477,62.504,12800000.0
2009-07-31 05:41:00,62.516,62.516,62.504,62.513,11200000.0
2009-07-31 05:42:00,62.518,62.523,62.518,62.519,19200000.0
2009-07-31 05:43:00,62.518,62.518,62.508,62.516,9600000.0
2009-07-31 05:44:00,62.524,62.524,62.514,62.521,14400000.0
2009-07-31 05:45:00,62.536,62.541,62.533,62.534,12800000.0
2009-07-31 05:46:00,62.5,62.536,62.5,62.527,12800000.0
2009-07-31 05:47:00,62.543,62.554,62.543,62.554,12800000.0
2009-07-31 05:48:00,62.55,62.55,62.537,62.537,11200000.0
2009-07-31 05:49:00,62.533,62.533,62.525,62.525,22400000.0
2009-07-31 05:50:00,62.526,62.526,62.504,62.508,12800000.0
2009-07-31 05:51:00,62.528,62.532,62.528,62.53,9600000.0
2009-07-31 05:52:00,62.529,62.529,62.509,62.509,16000000.0
2009-07-31 05:53:00,62.52,62.52,62.5,62.505,9600000.0
2009-07-31 05:54:00,62.488,62.498,62.488,62.498,11200000.0
2009-07-31 05:55:00,62.498,62.498,62.491,62.497,16000000.0
2009-07-31 05:56:00,62.489,62.489,62.486,62.489,17600000.0
2009-07-31 05:57:00,62.496,62.496,62.482,62.487,11200000.0
2009-07-31 05:58:00,62.489,62.493,62.485,62.485,11600000.0
2009-07-31 05:59:00,62.496,62.503,62.483,62.503,17600000.0
2009-07-31 06:00:00,62.498,62.506,62.487,62.49,8000000.0
2009-07-31 06:01:00,62.487,62.503,62.487,62.501,8000000.0
2009-07-31 06:02:00,62.478,62.512,62.478,62.499,17600000.0
2009-07-31 06:03:00,62.492,62.497,62.464,62.464,12800000.0
2009-07-31 06:04:00,62.505,62.505,62.489,62.503,12800000.0
2009-07-31 06:05:00,62.506,62.518,62.503,62.518,11200000.0
2009-07-31 06:06:00,62.521,62.536,62.521,62.536,11200000.0
2009-07-31 06:07:00,62.541,62.549,62.538,62.549,11200000.0
2009-07-31 06:08:00,62.534,62.538,62.53,62.53,18000000.0
2009-07-31 06:09:00,62.505,62.526,62.505,62.51,8000000.0
2009-07-31 06:10:00,62.5,62.518,62.498,62.518,11200000.0
2009-07-31 06:11:00,62.518,62.52,62.511,62.511,35200000.0
2009-07-31 06:12:00,62.513,62.535,62.513,62.535,11200000.0
2009-07-31 06:13:00,62.554,62.563,62.545,62.553,14400000.0
2009-07-31 06:14:00,62.573,62.58,62.57,62.58,17600000.0
2009-07-31 06:15:00,62.573,62.573,62.568,62.568,8000000.0
2009-07-31 06:16:00,62.57,62.585,62.57,62.585,8000000.0
2009-07-31 06:17:00,62.588,62.603,62.579,62.603,13200000.0
2009-07-31 06:18:00,62.593,62.593,62.502,62.502,11200000.0
2009-07-31 06:19:00,62.589,62.6,62.589,62.592,12800000.0
2009-07-31 06:20:00,62.59,62.59,62.579,62.579,13200000.0
2009-07-31 06:21:00,62.59,62.59,62.579,62.582,14400000.0
2009-07-31 06:22:00,62.576,62.587,62.566,62.587,16000000.0
2009-07-31 06:23:00,62.573,62.573,62.552,62.555,11200000.0
2009-07-31 06:24:00,62.555,62.569,62.554,62.569,14400000.0
2009-07-31 06:25:00,62.566,62.568,62.561,62.562,8000000.0
2009-07-31 06:26:00,62.557,62.571,62.557,62.566,8000000.0
2009-07-31 06:27:00,62.577,62.577,62.565,62.566,12800000.0
2009-07-31 06:28:00,62.577,62.602,62.577,62.602,16000000.0
2009-07-31 06:29:00,62.6,62.608,62.597,62.605,12800000.0
2009-07-31 06:30:00,62.606,62.612,62.601,62.612,27600000.0
2009-07-31 06:31:00,62.613,62.617,62.599,62.61,11200000.0
2009-07-31 06:32:00,62.588,62.595,62.574,62.591,22400000.0
2009-07-31 06:33:00,62.609,62.615,62.606,62.615,24000000.0
2009-07-31 06:34:00,62.611,62.614,62.609,62.611,18000000.0
2009-07-31 06:35:00,62.6,62.614,62.6,62.61,11200000.0
2009-07-31 06:36:00,62.608,62.608,62.59,62.6,12800000.0
2009-07-31 06:37:00,62.593,62.6,62.575,62.575,12800000.0
2009-07-31 06:38:00,62.597,62.6,62.59,62.593,12800000.0
2009-07-31 06:39:00,62.598,62.619,62.594,62.594,14400000.0
2009-07-31 06:40:00,62.607,62.612,62.606,62.611,17600000.0
2009-07-31 06:41:00,62.619,62.622,62.609,62.61,8000000.0
2009-07-31 06:42:00,62.597,62.61,62.597,62.61,8000000.0
2009-07-31 06:43:00,62.611,62.62,62.611,62.62,19200000.0
2009-07-31 06:44:00,62.604,62.604,62.597,62.603,11200000.0
2009-07-31 06:45:00,62.592,62.595,62.59,62.592,12800000.0
2009-07-31 06:46:00,62.597,62.602,62.588,62.59,16000000.0
2009-07-31 06:47:00,62.595,62.595,62.587,62.587,12800000.0
2009-07-31 06:48:00,62.54,62.571,62.54,62.571,12800000.0
2009-07-31 06:49:00,62.592,62.596,62.585,62.595,8000000.0
2009-07-31 06:50:00,62.567,62.584,62.567,62.57,11200000.0
2009-07-31 06:51:00,62.596,62.597,62.587,62.595,16000000.0
2009-07-31 06:52:00,62.585,62.586,62.575,62.579,14400000.0
2009-07-31 06:53:00,62.502,62.597,62.502,62.597,8000000.0
2009-07-31 06:54:00,62.563,62.576,62.563,62.567,14400000.0
2009-07-31 06:55:00,62.575,62.578,62.554,62.56,9600000.0
2009-07-31 06:56:00,62.596,62.651,62.596,62.651,8000000.0
2009-07-31 06:57:00,62.642,62.642,62.616,62.628,16000000.0
2009-07-31 06:58:00,62.629,62.646,62.629,62.635,11200000.0
2009-07-31 06:59:00,62.647,62.647,62.634,62.635,17600000.0
2009-07-31 07:00:00,62.632,62.632,62.624,62.624,8000000.0
2009-07-31 07:01:00,62.604,62.619,62.604,62.605,9600000.0
2009-07-31 07:02:00,62.61,62.616,62.609,62.61,12800000.0
2009-07-31 07:03:00,62.605,62.609,62.6,62.609,12800000.0
2009-07-31 07:04:00,62.625,62.668,62.625,62.668,8000000.0
2009-07-31 07:05:00,62.672,62.672,62.628,62.628,12800000.0
2009-07-31 07:06:00,62.641,62.645,62.64,62.642,8000000.0
2009-07-31 07:07:00,62.642,62.687,62.642,62.679,12800000.0
2009-07-31 07:08:00,62.691,62.694,62.684,62.684,28800000.0
2009-07-31 07:09:00,62.688,62.696,62.688,62.695,16000000.0
2009-07-31 07:10:00,62.695,62.695,62.685,62.686,19200000.0
2009-07-31 07:11:00,62.684,62.684,62.671,62.672,17600000.0
2009-07-31 07:12:00,62.66,62.672,62.655,62.655,12800000.0
2009-07-31 07:13:00,62.655,62.662,62.653,62.657,14400000.0
2009-07-31 07:14:00,62.628,62.651,62.628,62.643,12800000.0
2009-07-31 07:15:00,62.659,62.666,62.642,62.651,11200000.0
2009-07-31 07:16:00,62.667,62.677,62.667,62.672,14400000.0
2009-07-31 07:17:00,62.665,62.665,62.657,62.657,11200000.0
2009-07-31 07:18:00,62.649,62.654,62.645,62.653,11200000.0
2009-07-31 07:19:00,62.654,62.66,62.647,62.66,8000000.0
2009-07-31 07:20:00,62.651,62.651,62.629,62.629,14400000.0
2009-07-31 07:21:00,62.629,62.635,62.623,62.633,12800000.0
2009-07-31 07:22:00,62.636,62.642,62.634,62.637,12800000.0
2009-07-31 07:23:00,62.642,62.655,62.627,62.655,16000000.0
2009-07-31 07:24:00,62.642,62.642,62.633,62.637,8000000.0
2009-07-31 07:25:00,62.64,62.64,62.618,62.618,11600000.0
2009-07-31 07:26:00,62.616,62.629,62.611,62.629,12800000.0
2009-07-31 07:27:00,62.635,62.637,62.629,62.637,12800000.0
2009-07-31 07:28:00,62.635,62.637,62.627,62.637,12800000.0
2009-07-31 07:29:00,62.617,62.623,62.612,62.614,27200000.0
2009-07-31 07:30:00,62.63,62.666,62.552,62.636,16000000.0
2009-07-31 07:31:00,62.617,62.621,62.609,62.616,11200000.0
2009-07-31 07:32:00,62.623,62.623,62.613,62.613,8000000.0
2009-07-31 07:33:00,62.607,62.619,62.607,62.615,16000000.0
2009-07-31 07:34:00,62.621,62.621,62.605,62.605,11200000.0
2009-07-31 07:35:00,62.601,62.607,62.582,62.582,12800000.0
2009-07-31 07:36:00,62.563,62.589,62.556,62.586,12800000.0
2009-07-31 07:37:00,62.592,62.596,62.591,62.591,9600000.0
2009-07-31 07:38:00,62.585,62.585,62.548,62.551,8000000.0
2009-07-31 07:39:00,62.531,62.54,62.529,62.54,19200000.0
2009-07-31 07:40:00,62.55,62.558,62.55,62.554,11200000.0
2009-07-31 07:41:00,62.567,62.567,62.554,62.558,32000000.0
2009-07-31 07:42:00,62.523,62.547,62.522,62.537,33600000.0
2009-07-31 07:43:00,62.542,62.542,62.514,62.514,28800000.0
2009-07-31 07:44:00,62.541,62.541,62.512,62.512,8000000.0
2009-07-31 07:45:00,62.489,62.497,62.432,62.492,14800000.0
2009-07-31 07:46:00,62.484,62.495,62.483,62.495,27200000.0
2009-07-31 07:47:00,62.504,62.507,62.501,62.506,8000000.0
2009-07-31 07:48:00,62.498,62.51,62.489,62.51,11200000.0
2009-07-31 07:49:00,62.507,62.515,62.506,62.515,16000000.0
2009-07-31 07:50:00,62.503,62.503,62.49,62.498,11200000.0
2009-07-31 07:51:00,62.502,62.513,62.497,62.497,38800000.0
2009-07-31 07:52:00,62.515,62.517,62.51,62.512,9600000.0
2009-07-31 07:53:00,62.502,62.505,62.461,62.461,11200000.0
2009-07-31 07:54:00,62.495,62.495,62.481,62.489,12800000.0
2009-07-31 07:55:00,62.473,62.473,62.454,62.46,30400000.0
2009-07-31 07:56:00,62.477,62.48,62.474,62.474,8000000.0
2009-07-31 07:57:00,62.473,62.479,62.47,62.474,17600000.0
2009-07-31 07:58:00,62.486,62.498,62.486,62.497,11200000.0
2009-07-31 07:59:00,62.483,62.489,62.481,62.482,17600000.0
2009-07-31 08:00:00,62.492,62.498,62.49,62.495,20800000.0
2009-07-31 08:01:00,62.484,62.484,62.466,62.466,11200000.0
2009-07-31 08:02:00,62.458,62.458,62.447,62.447,9600000.0
2009-07-31 08:03:00,62.438,62.438,62.411,62.411,9600000.0
2009-07-31 08:04:00,62.407,62.417,62.404,62.417,9600000.0
2009-07-31 08:05:00,62.422,62.427,62.42,62.42,12800000.0
2009-07-31 08:06:00,62.421,62.421,62.393,62.393,12800000.0
2009-07-31 08:07:00,62.377,62.405,62.377,62.397,16000000.0
2009-07-31 08:08:00,62.411,62.421,62.411,62.415,9600000.0
2009-07-31 08:09:00,62.421,62.426,62.42,62.423,12800000.0
2009-07-31 08:10:00,62.422,62.441,62.422,62.426,30400000.0
2009-07-31 08:11:00,62.44,62.467,62.44,62.462,22800000.0
2009-07-31 08:12:00,62.459,62.482,62.459,62.482,17600000.0
2009-07-31 08:13:00,62.504,62.521,62.504,62.521,14400000.0
2009-07-31 08:14:00,62.565,62.565,62.554,62.555,16000000.0
2009-07-31 08:15:00,62.527,62.549,62.525,62.545,11200000.0
2009-07-31 08:16:00,62.555,62.586,62.555,62.586,19200000.0
2009-07-31 08:17:00,62.582,62.582,62.575,62.576,11200000.0
2009-07-31 08:18:00,62.575,62.575,62.562,62.567,11200000.0
2009-07-31 08:19:00,62.545,62.545,62.511,62.511,11200000.0
2009-07-31 08:20:00,62.505,62.518,62.505,62.514,12800000.0
2009-07-31 08:21:00,62.522,62.522,62.51,62.51,9600000.0
2009-07-31 08:22:00,62.501,62.512,62.501,62.502,11200000.0
2009-07-31 08:23:00,62.5,62.506,62.49,62.506,8000000.0
2009-07-31 08:24:00,62.521,62.538,62.52,62.523,17600000.0
2009-07-31 08:25:00,62.511,62.511,62.494,62.494,9600000.0
2009-07-31 08:26:00,62.493,62.493,62.481,62.485,11200000.0
2009-07-31 08:27:00,62.451,62.456,62.448,62.448,8000000.0
2009-07-31 08:28:00,62.443,62.447,62.438,62.438,12800000.0
2009-07-31 08:29:00,62.441,62.441,62.419,62.425,11200000.0
2009-07-31 08:30:00,62.429,62.434,62.425,62.432,12800000.0
2009-07-31 08:31:00,62.425,62.451,62.425,62.451,12800000.0
2009-07-31 08:32:00,62.454,62.454,62.44,62.441,10000000.0
2009-07-31 08:33:00,62.44,62.449,62.437,62.441,42000000.0
2009-07-31 08:34:00,62.426,62.434,62.414,62.424,11200000.0
2009-07-31 08:35:00,62.428,62.428,62.389,62.412,48000000.0
2009-07-31 08:36:00,62.414,62.414,62.398,62.402,9600000.0
2009-07-31 08:37:00,62.403,62.42,62.403,62.407,14400000.0
2009-07-31 08:38:00,62.413,62.417,62.406,62.408,17600000.0
2009-07-31 08:39:00,62.406,62.413,62.395,62.413,14400000.0
2009-07-31 08:40:00,62.416,62.425,62.41,62.425,11200000.0
2009-07-31 08:41:00,62.425,62.426,62.419,62.426,32000000.0
2009-07-31 08:42:00,62.423,62.423,62.411,62.411,9600000.0
2009-07-31 08:43:00,62.425,62.438,62.413,62.438,8000000.0
2009-07-31 08:44:00,62.443,62.445,62.443,62.445,3200000.0
2009-07-31 08:45:00,62.439,62.441,62.43,62.432,36800000.0
2009-07-31 08:46:00,62.436,62.44,62.435,62.437,9600000.0
2009-07-31 08:47:00,62.425,62.458,62.41,62.448,24000000.0
2009-07-31 08:48:00,62.42,62.439,62.42,62.439,30400000.0
2009-07-31 08:49:00,62.451,62.453,62.442,62.453,8000000.0
2009-07-31 08:50:00,62.443,62.453,62.438,62.438,12800000.0
2009-07-31 08:51:00,62.45,62.461,62.45,62.451,22400000.0
2009-07-31 08:52:00,62.454,62.467,62.453,62.463,35200000.0
2009-07-31 08:53:00,62.473,62.485,62.465,62.485,56000000.0
2009-07-31 08:54:00,62.477,62.477,62.459,62.459,22400000.0
2009-07-31 08:55:00,62.454,62.458,62.43,62.43,17600000.0
2009-07-31 08:56:00,62.417,62.417,62.41,62.41,14400000.0
2009-07-31 08:57:00,62.41,62.422,62.41,62.419,43200000.0
2009-07-31 08:58:00,62.416,62.429,62.416,62.429,19200000.0
2009-07-31 08:59:00,62.426,62.426,62.407,62.407,14400000.0
2009-07-31 09:00:00,62.4,62.409,62.4,62.407,32000000.0
2009-07-31 09:01:00,62.409,62.421,62.409,62.415,32000000.0
2009-07-31 09:02:00,62.398,62.401,62.38,62.391,19200000.0
2009-07-31 09:03:00,62.406,62.426,62.406,62.426,16000000.0
2009-07-31 09:04:00,62.421,62.432,62.417,62.431,22400000.0
2009-07-31 09:05:00,62.442,62.447,62.437,62.447,19200000.0
2009-07-31 09:06:00,62.467,62.467,62.455,62.462,30800000.0
2009-07-31 09:07:00,62.452,62.453,62.433,62.433,19200000.0
2009-07-31 09:08:00,62.439,62.457,62.439,62.457,12800000.0
2009-07-31 09:09:00,62.46,62.471,62.444,62.471,46400000.0
2009-07-31 09:10:00,62.48,62.48,62.461,62.477,24000000.0
2009-07-31 09:11:00,62.48,62.492,62.479,62.492,28800000.0
2009-07-31 09:12:00,62.51,62.51,62.494,62.494,14400000.0
2009-07-31 09:13:00,62.495,62.495,62.461,62.461,8000000.0
2009-07-31 09:14:00,62.448,62.448,62.427,62.446,12800000.0
2009-07-31 09:15:00,62.471,62.495,62.471,62.495,30400000.0
2009-07-31 09:16:00,62.502,62.502,62.463,62.465,49600000.0
2009-07-31 09:17:00,62.45,62.464,62.436,62.464,78400000.0
2009-07-31 09:18:00,62.459,62.459,62.438,62.449,72000000.0
2009-07-31 09:19:00,62.456,62.473,62.453,62.466,65600000.0
2009-07-31 09:20:00,62.48,62.487,62.468,62.471,76800000.0
2009-07-31 09:21:00,62.436,62.436,62.417,62.425,49600000.0
2009-07-31 09:22:00,62.416,62.417,62.404,62.406,36800000.0
2009-07-31 09:23:00,62.423,62.444,62.422,62.441,68800000.0
2009-07-31 09:24:00,62.459,62.471,62.459,62.466,43200000.0
2009-07-31 09:25:00,62.473,62.508,62.473,62.508,19200000.0
2009-07-31 09:26:00,62.526,62.539,62.526,62.538,32000000.0
2009-07-31 09:27:00,62.534,62.552,62.534,62.539,70800000.0
2009-07-31 09:28:00,62.536,62.54,62.532,62.532,8000000.0
2009-07-31 09:29:00,62.524,62.524,62.5,62.5,36800000.0
2009-07-31 09:30:00,62.476,62.498,62.476,62.498,25600000.0
2009-07-31 09:31:00,62.501,62.501,62.494,62.494,12800000.0
2009-07-31 09:32:00,62.475,62.475,62.465,62.475,33600000.0
2009-07-31 09:33:00,62.494,62.514,62.494,62.511,30400000.0
2009-07-31 09:34:00,62.476,62.478,62.463,62.472,34000000.0
2009-07-31 09:35:00,62.478,62.478,62.462,62.462,52800000.0
2009-07-31 09:36:00,62.484,62.546,62.484,62.546,46400000.0
2009-07-31 09:37:00,62.553,62.6,62.553,62.6,33600000.0
2009-07-31 09:38:00,62.609,62.609,62.578,62.579,12800000.0
2009-07-31 09:39:00,62.599,62.602,62.589,62.589,43200000.0
2009-07-31 09:40:00,62.602,62.604,62.594,62.596,46400000.0
2009-07-31 09:41:00,62.602,62.626,62.601,62.626,30400000.0
2009-07-31 09:42:00,62.622,62.631,62.621,62.629,43200000.0
2009-07-31 09:43:00,62.634,62.653,62.632,62.653,56400000.0
2009-07-31 09:44:00,62.667,62.687,62.667,62.687,30400000.0
2009-07-31 09:45:00,62.687,62.693,62.686,62.687,19200000.0
2009-07-31 09:46:00,62.713,62.72,62.71,62.72,27200000.0
2009-07-31 09:47:00,62.723,62.733,62.723,62.731,12800000.0
2009-07-31 09:48:00,62.722,62.722,62.707,62.721,9600000.0
2009-07-31 09:49:00,62.718,62.724,62.707,62.724,9600000.0
2009-07-31 09:50:00,62.721,62.721,62.708,62.72,33600000.0
2009-07-31 09:51:00,62.728,62.733,62.721,62.733,84800000.0
2009-07-31 09:52:00,62.729,62.747,62.729,62.735,35200000.0
2009-07-31 09:53:00,62.724,62.736,62.724,62.728,30400000.0
2009-07-31 09:54:00,62.718,62.732,62.718,62.726,12800000.0
2009-07-31 09:55:00,62.717,62.726,62.717,62.726,33600000.0
2009-07-31 09:56:00,62.723,62.728,62.721,62.724,36800000.0
2009-07-31 09:57:00,62.74,62.745,62.738,62.74,24000000.0
2009-07-31 09:58:00,62.736,62.742,62.729,62.742,32400000.0
2009-07-31 09:59:00,62.738,62.738,62.711,62.711,51600000.0
2009-07-31 10:00:00,62.7,62.703,62.689,62.695,62400000.0
2009-07-31 10:01:00,62.69,62.694,62.685,62.694,8000000.0
2009-07-31 10:02:00,62.686,62.686,62.667,62.673,36800000.0
2009-07-31 10:03:00,62.662,62.696,62.662,62.696,44800000.0
2009-07-31 10:04:00,62.703,62.703,62.692,62.694,40000000.0
2009-07-31 10:05:00,62.689,62.689,62.676,62.677,39200000.0
2009-07-31 10:06:00,62.646,62.646,62.625,62.632,33600000.0
2009-07-31 10:07:00,62.64,62.663,62.64,62.663,43200000.0
2009-07-31 10:08:00,62.67,62.676,62.661,62.671,49600000.0
2009-07-31 10:09:00,62.666,62.666,62.622,62.622,12800000.0
2009-07-31 10:10:00,62.622,62.634,62.621,62.626,46400000.0
2009-07-31 10:11:00,62.646,62.657,62.642,62.657,57600000.0
2009-07-31 10:12:00,62.647,62.647,62.633,62.633,57600000.0
2009-07-31 10:13:00,62.626,62.628,62.62,62.628,41600000.0
2009-07-31 10:14:00,62.618,62.62,62.611,62.611,30400000.0
2009-07-31 10:15:00,62.599,62.621,62.599,62.621,30400000.0
2009-07-31 10:16:00,62.616,62.628,62.614,62.628,17600000.0
2009-07-31 10:17:00,62.612,62.612,62.589,62.591,12800000.0
2009-07-31 10:18:00,62.581,62.582,62.572,62.576,12800000.0
2009-07-31 10:19:00,62.582,62.588,62.581,62.585,75200000.0
2009-07-31 10:20:00,62.586,62.591,62.578,62.578,9600000.0
2009-07-31 10:21:00,62.586,62.589,62.579,62.585,35200000.0
2009-07-31 10:22:00,62.604,62.608,62.601,62.606,9600000.0
2009-07-31 10:23:00,62.592,62.6,62.588,62.594,33600000.0
2009-07-31 10:24:00,62.582,62.592,62.581,62.589,43200000.0
2009-07-31 10:25:00,62.596,62.614,62.596,62.614,64000000.0
2009-07-31 10:26:00,62.629,62.635,62.629,62.632,36800000.0
2009-07-31 10:27:00,62.624,62.624,62.609,62.609,52800000.0
2009-07-31 10:28:00,62.601,62.613,62.601,62.609,88000000.0
2009-07-31 10:29:00,62.599,62.608,62.596,62.608,9600000.0
2009-07-31 10:30:00,62.614,62.642,62.608,62.632,27200000.0
2009-07-31 10:31:00,62.632,62.637,62.628,62.628,32000000.0
2009-07-31 10:32:00,62.63,62.63,62.614,62.621,46400000.0
2009-07-31 10:33:00,62.621,62.63,62.613,62.626,35200000.0
2009-07-31 10:34:00,62.62,62.62,62.589,62.589,17600000.0
2009-07-31 10:35:00,62.59,62.599,62.584,62.599,8000000.0
2009-07-31 10:36:00,62.612,62.619,62.609,62.617,12800000.0
2009-07-31 10:37:00,62.612,62.612,62.588,62.599,19200000.0
2009-07-31 10:38:00,62.598,62.598,62.589,62.59,28800000.0
2009-07-31 10:39:00,62.584,62.586,62.579,62.583,16000000.0
2009-07-31 10:40:00,62.586,62.586,62.576,62.577,24000000.0
2009-07-31 10:41:00,62.576,62.601,62.576,62.601,58000000.0
2009-07-31 10:42:00,62.6,62.602,62.592,62.602,38400000.0
2009-07-31 10:43:00,62.605,62.61,62.596,62.61,17600000.0
2009-07-31 10:44:00,62.596,62.596,62.588,62.589,19200000.0
2009-07-31 10:45:00,62.589,62.597,62.585,62.597,22400000.0
2009-07-31 10:46:00,62.6,62.607,62.598,62.607,28800000.0
2009-07-31 10:47:00,62.602,62.602,62.586,62.596,25600000.0
2009-07-31 10:48:00,62.6,62.602,62.582,62.582,38400000.0
2009-07-31 10:49:00,62.587,62.596,62.587,62.592,25600000.0
2009-07-31 10:50:00,62.59,62.597,62.586,62.592,59200000.0
2009-07-31 10:51:00,62.583,62.588,62.573,62.573,68800000.0
2009-07-31 10:52:00,62.59,62.6,62.583,62.596,35200000.0
2009-07-31 10:53:00,62.591,62.592,62.586,62.586,59200000.0
2009-07-31 10:54:00,62.564,62.575,62.561,62.563,54400000.0
2009-07-31 10:55:00,62.532,62.557,62.53,62.53,41600000.0
2009-07-31 10:56:00,62.557,62.566,62.548,62.566,44800000.0
2009-07-31 10:57:00,62.569,62.605,62.569,62.605,33600000.0
2009-07-31 10:58:00,62.597,62.597,62.577,62.577,40000000.0
2009-07-31 10:59:00,62.564,62.564,62.541,62.541,49600000.0
2009-07-31 11:00:00,62.533,62.556,62.533,62.555,51200000.0
2009-07-31 11:01:00,62.563,62.567,62.545,62.545,9600000.0
2009-07-31 11:02:00,62.555,62.578,62.555,62.578,19200000.0
2009-07-31 11:03:00,62.579,62.594,62.578,62.594,36800000.0
2009-07-31 11:04:00,62.585,62.602,62.585,62.602,27200000.0
2009-07-31 11:05:00,62.61,62.612,62.604,62.612,11200000.0
2009-07-31 11:06:00,62.608,62.609,62.601,62.608,30400000.0
2009-07-31 11:07:00,62.605,62.605,62.591,62.591,46400000.0
2009-07-31 11:08:00,62.582,62.582,62.569,62.569,32000000.0
2009-07-31 11:09:00,62.572,62.588,62.57,62.588,75600000.0
2009-07-31 11:10:00,62.589,62.589,62.572,62.575,36800000.0
2009-07-31 11:11:00,62.575,62.58,62.569,62.58,52800000.0
2009-07-31 11:12:00,62.579,62.58,62.564,62.567,70800000.0
2009-07-31 11:13:00,62.566,62.579,62.566,62.579,12800000.0
2009-07-31 11:14:00,62.577,62.583,62.568,62.57,58000000.0
2009-07-31 11:15:00,62.557,62.56,62.547,62.548,16000000.0
2009-07-31 11:16:00,62.569,62.58,62.567,62.58,17600000.0
2009-07-31 11:17:00,62.572,62.575,62.549,62.57,54800000.0
2009-07-31 11:18:00,62.566,62.57,62.554,62.555,74000000.0
2009-07-31 11:19:00,62.549,62.558,62.538,62.548,56000000.0
2009-07-31 11:20:00,62.558,62.558,62.546,62.554,35600000.0
2009-07-31 11:21:00,62.553,62.554,62.541,62.554,40000000.0
2009-07-31 11:22:00,62.555,62.568,62.555,62.567,41600000.0
2009-07-31 11:23:00,62.568,62.578,62.567,62.569,51200000.0
2009-07-31 11:24:00,62.565,62.565,62.545,62.546,53200000.0
2009-07-31 11:25:00,62.549,62.562,62.545,62.545,35200000.0
2009-07-31 11:26:00,62.547,62.558,62.547,62.556,27200000.0
2009-07-31 11:27:00,62.566,62.577,62.566,62.577,9600000.0
2009-07-31 11:28:00,62.559,62.567,62.554,62.556,41600000.0
2009-07-31 11:29:00,62.557,62.569,62.556,62.569,43200000.0
2009-07-31 11:30:00,62.58,62.586,62.574,62.575,11200000.0
2009-07-31 11:31:00,62.575,62.585,62.571,62.575,27200000.0
2009-07-31 11:32:00,62.587,62.615,62.587,62.605,35200000.0
2009-07-31 11:33:00,62.597,62.601,62.592,62.601,17600000.0
2009-07-31 11:34:00,62.605,62.613,62.604,62.606,33600000.0
2009-07-31 11:35:00,62.602,62.607,62.597,62.607,8000000.0
2009-07-31 11:36:00,62.618,62.633,62.606,62.611,43200000.0
2009-07-31 11:37:00,62.609,62.622,62.609,62.622,41600000.0
2009-07-31 11:38:00,62.622,62.622,62.607,62.613,27200000.0
2009-07-31 11:39:00,62.629,62.642,62.629,62.638,11200000.0
2009-07-31 11:40:00,62.657,62.667,62.657,62.667,22400000.0
2009-07-31 11:41:00,62.679,62.679,62.663,62.664,38400000.0
2009-07-31 11:42:00,62.669,62.673,62.667,62.673,38400000.0
2009-07-31 11:43:00,62.679,62.7,62.675,62.695,17600000.0
2009-07-31 11:44:00,62.694,62.706,62.694,62.703,59200000.0
2009-07-31 11:45:00,62.694,62.696,62.689,62.696,49600000.0
2009-07-31 11:46:00,62.689,62.696,62.677,62.696,11200000.0
2009-07-31 11:47:00,62.704,62.707,62.7,62.704,56000000.0
2009-07-31 11:48:00,62.71,62.71,62.687,62.687,9600000.0
2009-07-31 11:49:00,62.686,62.693,62.686,62.693,41600000.0
2009-07-31 11:50:00,62.698,62.71,62.698,62.708,44800000.0
2009-07-31 11:51:00,62.69,62.693,62.685,62.693,44800000.0
2009-07-31 11:52:00,62.692,62.692,62.674,62.687,32000000.0
2009-07-31 11:53:00,62.701,62.707,62.693,62.707,35200000.0
2009-07-31 11:54:00,62.7,62.7,62.69,62.69,48800000.0
2009-07-31 11:55:00,62.692,62.71,62.692,62.71,44800000.0
2009-07-31 11:56:00,62.714,62.716,62.71,62.716,64400000.0
2009-07-31 11:57:00,62.714,62.716,62.706,62.716,22400000.0
2009-07-31 11:58:00,62.702,62.702,62.694,62.694,41600000.0
2009-07-31 11:59:00,62.674,62.696,62.661,62.68,51200000.0
2009-07-31 12:00:00,62.695,62.695,62.684,62.69,36800000.0
2009-07-31 12:01:00,62.69,62.693,62.676,62.687,19200000.0
2009-07-31 12:02:00,62.673,62.675,62.665,62.665,6400000.0
2009-07-31 12:03:00,62.667,62.685,62.667,62.678,52000000.0
2009-07-31 12:04:00,62.687,62.697,62.687,62.697,24400000.0
2009-07-31 12:05:00,62.696,62.702,62.689,62.695,28800000.0
2009-07-31 12:06:00,62.707,62.726,62.706,62.726,24000000.0
2009-07-31 12:07:00,62.725,62.725,62.706,62.711,20800000.0
2009-07-31 12:08:00,62.71,62.721,62.708,62.72,43600000.0
2009-07-31 12:09:00,62.723,62.731,62.719,62.73,25600000.0
2009-07-31 12:10:00,62.734,62.734,62.712,62.712,11200000.0
2009-07-31 12:11:00,62.716,62.716,62.696,62.705,27200000.0
2009-07-31 12:12:00,62.711,62.713,62.708,62.708,30400000.0
2009-07-31 12:13:00,62.719,62.724,62.717,62.723,14400000.0
2009-07-31 12:14:00,62.728,62.735,62.719,62.735,8000000.0
2009-07-31 12:15:00,62.733,62.737,62.727,62.728,27200000.0
2009-07-31 12:16:00,62.727,62.727,62.715,62.723,27200000.0
2009-07-31 12:17:00,62.725,62.725,62.719,62.719,43200000.0
2009-07-31 12:18:00,62.715,62.718,62.708,62.718,25600000.0
2009-07-31 12:19:00,62.717,62.717,62.706,62.708,35200000.0
2009-07-31 12:20:00,62.712,62.718,62.701,62.717,36800000.0
2009-07-31 12:21:00,62.71,62.719,62.71,62.719,59200000.0
2009-07-31 12:22:00,62.719,62.72,62.712,62.714,30400000.0
2009-07-31 12:23:00,62.711,62.711,62.689,62.689,32000000.0
2009-07-31 12:24:00,62.685,62.7,62.685,62.7,33600000.0
2009-07-31 12:25:00,62.705,62.718,62.705,62.711,22400000.0
2009-07-31 12:26:00,62.717,62.722,62.707,62.722,29800000.0
2009-07-31 12:27:00,62.726,62.726,62.71,62.71,30400000.0
2009-07-31 12:28:00,62.705,62.707,62.699,62.705,60800000.0
2009-07-31 12:29:00,62.644,62.77,62.636,62.636,115200000.0
2009-07-31 12:30:00,62.627,62.725,62.609,62.725,46400000.0
2009-07-31 12:31:00,62.729,62.738,62.729,62.736,70400000.0
2009-07-31 12:32:00,62.705,62.731,62.705,62.721,28800000.0
2009-07-31 12:33:00,62.718,62.735,62.717,62.735,40000000.0
2009-07-31 12:34:00,62.741,62.754,62.74,62.749,27600000.0
2009-07-31 12:35:00,62.748,62.749,62.737,62.737,25600000.0
2009-07-31 12:36:00,62.731,62.731,62.715,62.715,48000000.0
2009-07-31 12:37:00,62.703,62.718,62.703,62.718,8000000.0
2009-07-31 12:38:00,62.739,62.765,62.739,62.765,8000000.0
2009-07-31 12:39:00,62.798,62.822,62.798,62.822,24400000.0
2009-07-31 12:40:00,62.816,62.817,62.806,62.806,16000000.0
2009-07-31 12:41:00,62.796,62.797,62.774,62.774,22400000.0
2009-07-31 12:42:00,62.752,62.759,62.752,62.755,22400000.0
2009-07-31 12:43:00,62.732,62.752,62.722,62.722,37200000.0
2009-07-31 12:44:00,62.74,62.751,62.72,62.743,22400000.0
2009-07-31 12:45:00,62.758,62.76,62.754,62.76,35200000.0
2009-07-31 12:46:00,62.772,62.776,62.77,62.772,45200000.0
2009-07-31 12:47:00,62.772,62.777,62.768,62.768,30400000.0
2009-07-31 12:48:00,62.764,62.77,62.764,62.77,32000000.0
2009-07-31 12:49:00,62.774,62.787,62.774,62.779,40000000.0
2009-07-31 12:50:00,62.778,62.791,62.773,62.779,16000000.0
2009-07-31 12:51:00,62.775,62.783,62.771,62.773,22400000.0
2009-07-31 12:52:00,62.732,62.767,62.732,62.767,25600000.0
2009-07-31 12:53:00,62.767,62.777,62.767,62.777,11200000.0
2009-07-31 12:54:00,62.781,62.802,62.781,62.799,11200000.0
2009-07-31 12:55:00,62.8,62.814,62.797,62.801,24000000.0
2009-07-31 12:56:00,62.778,62.794,62.778,62.791,12800000.0
2009-07-31 12:57:00,62.798,62.822,62.798,62.818,27200000.0
2009-07-31 12:58:00,62.82,62.829,62.814,62.814,12800000.0
2009-07-31 12:59:00,62.818,62.857,62.818,62.857,14400000.0
2009-07-31 13:00:00,62.844,62.85,62.83,62.83,8000000.0
2009-07-31 13:01:00,62.826,62.839,62.815,62.839,17600000.0
2009-07-31 13:02:00,62.834,62.845,62.834,62.839,12800000.0
2009-07-31 13:03:00,62.842,62.847,62.835,62.835,12800000.0
2009-07-31 13:04:00,62.842,62.848,62.835,62.848,16000000.0
2009-07-31 13:05:00,62.856,62.866,62.854,62.854,12800000.0
2009-07-31 13:06:00,62.837,62.844,62.837,62.844,17600000.0
2009-07-31 13:07:00,62.852,62.852,62.838,62.838,12800000.0
2009-07-31 13:08:00,62.835,62.846,62.83,62.846,32000000.0
2009-07-31 13:09:00,62.841,62.869,62.841,62.861,28800000.0
2009-07-31 13:10:00,62.869,62.874,62.864,62.874,32000000.0
2009-07-31 13:11:00,62.868,62.874,62.858,62.858,19200000.0
2009-07-31 13:12:00,62.871,62.877,62.865,62.875,16000000.0
2009-07-31 13:13:00,62.874,62.896,62.874,62.896,11200000.0
2009-07-31 13:14:00,62.895,62.909,62.893,62.909,11200000.0
2009-07-31 13:15:00,62.903,62.906,62.898,62.898,11200000.0
2009-07-31 13:16:00,62.89,62.895,62.889,62.893,25600000.0
2009-07-31 13:17:00,62.898,62.926,62.898,62.926,12800000.0
2009-07-31 13:18:00,62.926,62.926,62.913,62.913,56000000.0
2009-07-31 13:19:00,62.914,62.92,62.911,62.911,8000000.0
2009-07-31 13:20:00,62.921,62.923,62.904,62.912,12800000.0
2009-07-31 13:21:00,62.91,62.91,62.892,62.902,56000000.0
2009-07-31 13:22:00,62.904,62.908,62.894,62.896,11200000.0
2009-07-31 13:23:00,62.897,62.907,62.894,62.907,12800000.0
2009-07-31 13:24:00,62.906,62.909,62.906,62.908,14400000.0
2009-07-31 13:25:00,62.909,62.909,62.898,62.898,33600000.0
2009-07-31 13:26:00,62.87,62.87,62.847,62.847,24000000.0
2009-07-31 13:27:00,62.841,62.85,62.841,62.843,40000000.0
2009-07-31 13:28:00,62.847,62.847,62.832,62.832,20800000.0
2009-07-31 13:29:00,62.823,62.828,62.821,62.828,22400000.0
2009-07-31 13:30:00,62.834,62.855,62.828,62.828,36800000.0
2009-07-31 13:31:00,62.799,62.8,62.782,62.799,11200000.0
2009-07-31 13:32:00,62.817,62.821,62.807,62.813,17600000.0
2009-07-31 13:33:00,62.81,62.816,62.81,62.815,12800000.0
2009-07-31 13:34:00,62.811,62.811,62.773,62.773,12800000.0
2009-07-31 13:35:00,62.752,62.757,62.746,62.746,12800000.0
2009-07-31 13:36:00,62.743,62.747,62.735,62.746,48000000.0
2009-07-31 13:37:00,62.743,62.758,62.74,62.758,24000000.0
2009-07-31 13:38:00,62.757,62.803,62.757,62.803,28800000.0
2009-07-31 13:39:00,62.806,62.812,62.806,62.812,25600000.0
2009-07-31 13:40:00,62.82,62.825,62.817,62.825,9600000.0
2009-07-31 13:41:00,62.83,62.83,62.823,62.83,16000000.0
2009-07-31 13:42:00,62.824,62.829,62.82,62.82,12800000.0
2009-07-31 13:43:00,62.816,62.816,62.805,62.805,25600000.0
2009-07-31 13:44:00,62.822,62.84,62.822,62.84,28800000.0
2009-07-31 13:45:00,62.853,62.865,62.852,62.852,12800000.0
2009-07-31 13:46:00,62.848,62.851,62.84,62.851,9600000.0
2009-07-31 13:47:00,62.846,62.853,62.841,62.842,27200000.0
2009-07-31 13:48:00,62.838,62.838,62.804,62.804,9600000.0
2009-07-31 13:49:00,62.805,62.81,62.796,62.796,33600000.0
2009-07-31 13:50:00,62.781,62.781,62.762,62.764,33600000.0
2009-07-31 13:51:00,62.774,62.778,62.767,62.772,14400000.0
2009-07-31 13:52:00,62.761,62.761,62.748,62.756,40000000.0
2009-07-31 13:53:00,62.765,62.773,62.76,62.765,36800000.0
2009-07-31 13:54:00,62.763,62.763,62.754,62.754,24000000.0
2009-07-31 13:55:00,62.752,62.756,62.744,62.746,11200000.0
2009-07-31 13:56:00,62.743,62.746,62.741,62.745,14400000.0
2009-07-31 13:57:00,62.751,62.767,62.751,62.767,14400000.0
2009-07-31 13:58:00,62.772,62.772,62.764,62.767,32000000.0
2009-07-31 13:59:00,62.764,62.77,62.763,62.763,47800000.0
2009-07-31 14:00:00,62.763,62.763,62.743,62.745,32400000.0
2009-07-31 14:01:00,62.733,62.737,62.727,62.727,14800000.0
2009-07-31 14:02:00,62.72,62.72,62.692,62.692,28800000.0
2009-07-31 14:03:00,62.698,62.7,62.691,62.692,14400000.0
2009-07-31 14:04:00,62.702,62.721,62.702,62.717,9600000.0
2009-07-31 14:05:00,62.714,62.714,62.682,62.682,26000000.0
2009-07-31 14:06:00,62.668,62.671,62.666,62.666,17600000.0
2009-07-31 14:07:00,62.664,62.676,62.649,62.676,12800000.0
2009-07-31 14:08:00,62.681,62.687,62.681,62.686,24000000.0
2009-07-31 14:09:00,62.687,62.691,62.675,62.688,11600000.0
2009-07-31 14:10:00,62.693,62.696,62.692,62.692,17600000.0
2009-07-31 14:11:00,62.691,62.701,62.691,62.693,12800000.0
2009-07-31 14:12:00,62.695,62.709,62.695,62.705,12800000.0
2009-07-31 14:13:00,62.705,62.709,62.701,62.709,24000000.0
2009-07-31 14:14:00,62.701,62.708,62.696,62.696,20800000.0
2009-07-31 14:15:00,62.687,62.716,62.687,62.716,34000000.0
2009-07-31 14:16:00,62.729,62.748,62.728,62.745,27200000.0
2009-07-31 14:17:00,62.74,62.746,62.734,62.734,11200000.0
2009-07-31 14:18:00,62.741,62.747,62.741,62.742,16000000.0
2009-07-31 14:19:00,62.747,62.756,62.747,62.748,40000000.0
2009-07-31 14:20:00,62.764,62.764,62.748,62.755,14400000.0
2009-07-31 14:21:00,62.747,62.752,62.726,62.726,33600000.0
2009-07-31 14:22:00,62.73,62.741,62.729,62.741,14400000.0
2009-07-31 14:23:00,62.735,62.741,62.728,62.741,17600000.0
2009-07-31 14:24:00,62.755,62.76,62.748,62.76,36800000.0
2009-07-31 14:25:00,62.764,62.775,62.764,62.765,12800000.0
2009-07-31 14:26:00,62.766,62.766,62.754,62.754,19200000.0
2009-07-31 14:27:00,62.73,62.73,62.714,62.714,11200000.0
2009-07-31 14:28:00,62.712,62.752,62.712,62.752,11200000.0
2009-07-31 14:29:00,62.767,62.772,62.754,62.754,12800000.0
2009-07-31 14:30:00,62.752,62.752,62.586,62.586,11200000.0
2009-07-31 14:31:00,62.677,62.677,62.569,62.659,16000000.0
2009-07-31 14:32:00,62.612,62.612,62.518,62.518,9600000.0
2009-07-31 14:33:00,62.499,62.5,62.483,62.483,17600000.0
2009-07-31 14:34:00,62.477,62.487,62.475,62.486,17600000.0
2009-07-31 14:35:00,62.529,62.537,62.457,62.457,11200000.0
2009-07-31 14:36:00,62.426,62.426,62.409,62.414,8000000.0
2009-07-31 14:37:00,62.391,62.391,62.332,62.332,12800000.0
2009-07-31 14:38:00,62.324,62.324,62.294,62.294,11200000.0
2009-07-31 14:39:00,62.296,62.367,62.296,62.367,17600000.0
2009-07-31 14:40:00,62.432,62.44,62.431,62.44,16000000.0
2009-07-31 14:41:00,62.449,62.449,62.438,62.438,11200000.0
2009-07-31 14:42:00,62.44,62.465,62.44,62.447,9600000.0
2009-07-31 14:43:00,62.484,62.484,62.448,62.46,17600000.0
2009-07-31 14:44:00,62.488,62.512,62.488,62.503,12800000.0
2009-07-31 14:45:00,62.5,62.527,62.5,62.527,8000000.0
2009-07-31 14:46:00,62.535,62.535,62.512,62.516,17600000.0
2009-07-31 14:47:00,62.518,62.537,62.518,62.535,12800000.0
2009-07-31 14:48:00,62.553,62.562,62.547,62.547,11200000.0
2009-07-31 14:49:00,62.511,62.512,62.484,62.484,9600000.0
2009-07-31 14:50:00,62.473,62.473,62.366,62.366,12800000.0
2009-07-31 14:51:00,62.391,62.41,62.391,62.408,17600000.0
2009-07-31 14:52:00,62.428,62.428,62.416,62.421,14400000.0
2009-07-31 14:53:00,62.407,62.411,62.401,62.403,11200000.0
2009-07-31 14:54:00,62.426,62.434,62.411,62.434,12800000.0
2009-07-31 14:55:00,62.401,62.401,62.375,62.375,11200000.0
2009-07-31 14:56:00,62.364,62.364,62.337,62.339,16000000.0
2009-07-31 14:57:00,62.346,62.389,62.346,62.389,12800000.0
2009-07-31 14:58:00,62.414,62.414,62.392,62.392,14400000.0
2009-07-31 14:59:00,62.38,62.394,62.377,62.394,12800000.0
2009-07-31 15:00:00,62.417,62.462,62.417,62.461,16000000.0
2009-07-31 15:01:00,62.479,62.479,62.46,62.474,17600000.0
2009-07-31 15:02:00,62.463,62.463,62.402,62.402,11600000.0
2009-07-31 15:03:00,62.376,62.376,62.363,62.374,9600000.0
2009-07-31 15:04:00,62.394,62.432,62.394,62.432,16000000.0
2009-07-31 15:05:00,62.42,62.426,62.402,62.402,12800000.0
2009-07-31 15:06:00,62.34,62.34,62.288,62.288,10600000.0
2009-07-31 15:07:00,62.28,62.296,62.272,62.296,11200000.0
2009-07-31 15:08:00,62.302,62.315,62.302,62.304,11200000.0
2009-07-31 15:09:00,62.306,62.307,62.298,62.303,14400000.0
2009-07-31 15:10:00,62.292,62.299,62.273,62.274,16000000.0
2009-07-31 15:11:00,62.243,62.247,62.236,62.247,11200000.0
2009-07-31 15:12:00,62.218,62.234,62.218,62.234,9600000.0
2009-07-31 15:13:00,62.278,62.296,62.278,62.28,12800000.0
2009-07-31 15:14:00,62.257,62.257,62.24,62.254,17600000.0
2009-07-31 15:15:00,62.258,62.258,62.187,62.187,17600000.0
2009-07-31 15:16:00,62.193,62.244,62.193,62.244,12800000.0
2009-07-31 15:17:00,62.264,62.284,62.264,62.271,14400000.0
2009-07-31 15:18:00,62.236,62.255,62.227,62.255,12800000.0
2009-07-31 15:19:00,62.277,62.32,62.277,62.32,16000000.0
2009-07-31 15:20:00,62.352,62.399,62.352,62.398,16400000.0
2009-07-31 15:21:00,62.407,62.408,62.31,62.4,17600000.0
2009-07-31 15:22:00,62.403,62.403,62.362,62.362,11200000.0
2009-07-31 15:23:00,62.364,62.364,62.353,62.355,11200000.0
2009-07-31 15:24:00,62.367,62.386,62.367,62.386,11200000.0
2009-07-31 15:25:00,62.411,62.423,62.397,62.397,13200000.0
2009-07-31 15:26:00,62.39,62.431,62.39,62.415,14400000.0
2009-07-31 15:27:00,62.422,62.453,62.422,62.452,12800000.0
2009-07-31 15:28:00,62.451,62.464,62.44,62.464,12800000.0
2009-07-31 15:29:00,62.482,62.492,62.482,62.492,17600000.0
2009-07-31 15:30:00,62.499,62.499,62.484,62.485,17600000.0
2009-07-31 15:31:00,62.495,62.498,62.486,62.491,12800000.0
2009-07-31 15:32:00,62.515,62.533,62.515,62.525,11200000.0
2009-07-31 15:33:00,62.553,62.575,62.55,62.55,11200000.0
2009-07-31 15:34:00,62.571,62.598,62.571,62.591,11200000.0
2009-07-31 15:35:00,62.579,62.595,62.579,62.595,8000000.0
2009-07-31 15:36:00,62.592,62.599,62.588,62.595,14400000.0
2009-07-31 15:37:00,62.611,62.611,62.561,62.561,16400000.0
2009-07-31 15:38:00,62.558,62.564,62.537,62.548,16000000.0
2009-07-31 15:39:00,62.544,62.568,62.543,62.557,14400000.0
2009-07-31 15:40:00,62.557,62.557,62.542,62.552,12800000.0
2009-07-31 15:41:00,62.571,62.592,62.571,62.582,16000000.0
2009-07-31 15:42:00,62.581,62.649,62.524,62.649,17600000.0
2009-07-31 15:43:00,62.668,62.677,62.661,62.661,12800000.0
2009-07-31 15:44:00,62.68,62.687,62.667,62.667,8000000.0
2009-07-31 15:45:00,62.655,62.655,62.628,62.643,12800000.0
2009-07-31 15:46:00,62.673,62.685,62.673,62.676,11200000.0
2009-07-31 15:47:00,62.698,62.704,62.693,62.696,11200000.0
2009-07-31 15:48:00,62.683,62.685,62.656,62.656,12800000.0
2009-07-31 15:49:00,62.661,62.675,62.626,62.626,11200000.0
2009-07-31 15:50:00,62.607,62.642,62.601,62.641,14400000.0
2009-07-31 15:51:00,62.665,62.665,62.574,62.574,11600000.0
2009-07-31 15:52:00,62.56,62.57,62.56,62.568,11200000.0
2009-07-31 15:53:00,62.569,62.602,62.569,62.602,13200000.0
2009-07-31 15:54:00,62.598,62.6,62.587,62.6,17600000.0
2009-07-31 15:55:00,62.605,62.625,62.595,62.625,17600000.0
2009-07-31 15:56:00,62.632,62.633,62.629,62.63,12800000.0
2009-07-31 15:57:00,62.645,62.662,62.645,62.66,9600000.0
2009-07-31 15:58:00,62.664,62.674,62.606,62.606,11600000.0
2009-07-31 15:59:00,62.537,62.542,62.536,62.538,11200000.0
2009-07-31 16:00:00,62.531,62.531,62.461,62.461,11200000.0
2009-07-31 16:01:00,62.434,62.434,62.367,62.367,11200000.0
2009-07-31 16:02:00,62.384,62.403,62.351,62.403,17600000.0
2009-07-31 16:03:00,62.424,62.447,62.423,62.447,12800000.0
2009-07-31 16:04:00,62.437,62.508,62.388,62.508,11200000.0
2009-07-31 16:05:00,62.518,62.518,62.439,62.439,14400000.0
2009-07-31 16:06:00,62.431,62.459,62.431,62.459,16000000.0
2009-07-31 16:07:00,62.47,62.503,62.47,62.503,11200000.0
2009-07-31 16:08:00,62.503,62.503,62.473,62.473,11200000.0
2009-07-31 16:09:00,62.468,62.554,62.468,62.554,17600000.0
2009-07-31 16:10:00,62.557,62.604,62.557,62.604,12800000.0
2009-07-31 16:11:00,62.617,62.619,62.6,62.608,11200000.0
2009-07-31 16:12:00,62.596,62.598,62.57,62.586,16000000.0
2009-07-31 16:13:00,62.551,62.551,62.521,62.521,11200000.0
2009-07-31 16:14:00,62.561,62.595,62.561,62.594,14400000.0
2009-07-31 16:15:00,62.579,62.61,62.575,62.61,11200000.0
2009-07-31 16:16:00,62.611,62.626,62.607,62.626,11200000.0
2009-07-31 16:17:00,62.651,62.653,62.608,62.608,17600000.0
2009-07-31 16:18:00,62.606,62.714,62.606,62.714,12800000.0
2009-07-31 16:19:00,62.679,62.679,62.636,62.636,11200000.0
2009-07-31 16:20:00,62.622,62.622,62.58,62.58,11200000.0
2009-07-31 16:21:00,62.571,62.573,62.537,62.537,11200000.0
2009-07-31 16:22:00,62.499,62.517,62.499,62.517,11200000.0
2009-07-31 16:23:00,62.526,62.549,62.526,62.541,12800000.0
2009-07-31 16:24:00,62.527,62.547,62.527,62.544,11200000.0
2009-07-31 16:25:00,62.539,62.544,62.51,62.51,12800000.0
2009-07-31 16:26:00,62.504,62.514,62.504,62.513,12800000.0
2009-07-31 16:27:00,62.52,62.54,62.52,62.537,17600000.0
2009-07-31 16:28:00,62.553,62.574,62.553,62.574,11200000.0
2009-07-31 16:29:00,62.568,62.568,62.557,62.562,14400000.0
2009-07-31 16:30:00,62.598,62.637,62.598,62.637,14400000.0
2009-07-31 16:31:00,62.619,62.619,62.586,62.586,14400000.0
2009-07-31 16:32:00,62.615,62.615,62.594,62.605,8000000.0
2009-07-31 16:33:00,62.631,62.663,62.631,62.663,9600000.0
2009-07-31 16:34:00,62.65,62.65,62.621,62.621,17600000.0
2009-07-31 16:35:00,62.618,62.621,62.603,62.621,12800000.0
2009-07-31 16:36:00,62.621,62.635,62.617,62.635,11200000.0
2009-07-31 16:37:00,62.627,62.633,62.608,62.608,12800000.0
2009-07-31 16:38:00,62.613,62.619,62.597,62.619,14400000.0
2009-07-31 16:39:00,62.624,62.635,62.613,62.618,12800000.0
2009-07-31 16:40:00,62.617,62.617,62.604,62.614,17600000.0
2009-07-31 16:41:00,62.611,62.611,62.588,62.593,12800000.0
2009-07-31 16:42:00,62.582,62.589,62.575,62.589,11200000.0
2009-07-31 16:43:00,62.625,62.642,62.625,62.635,12800000.0
2009-07-31 16:44:00,62.645,62.664,62.645,62.658,11200000.0
2009-07-31 16:45:00,62.677,62.68,62.65,62.65,11200000.0
2009-07-31 16:46:00,62.635,62.642,62.611,62.638,14400000.0
2009-07-31 16:47:00,62.647,62.662,62.641,62.652,17600000.0
2009-07-31 16:48:00,62.644,62.644,62.624,62.627,11200000.0
2009-07-31 16:49:00,62.595,62.607,62.595,62.607,12800000.0
2009-07-31 16:50:00,62.629,62.637,62.62,62.62,17600000.0
2009-07-31 16:51:00,62.59,62.59,62.508,62.508,11200000.0
2009-07-31 16:52:00,62.576,62.623,62.576,62.623,17600000.0
2009-07-31 16:53:00,62.65,62.65,62.636,62.639,17600000.0
2009-07-31 16:54:00,62.622,62.622,62.586,62.586,11200000.0
2009-07-31 16:55:00,62.58,62.605,62.58,62.605,14400000.0
2009-07-31 16:56:00,62.615,62.643,62.612,62.633,12800000.0
2009-07-31 16:57:00,62.652,62.66,62.64,62.64,16000000.0
2009-07-31 16:58:00,62.644,62.653,62.637,62.652,12800000.0
2009-07-31 16:59:00,62.652,62.669,62.646,62.646,12800000.0
2009-07-31 17:00:00,62.625,62.652,62.625,62.652,11200000.0
2009-07-31 17:01:00,62.634,62.634,62.535,62.62,12800000.0
2009-07-31 17:02:00,62.623,62.632,62.621,62.632,16000000.0
2009-07-31 17:03:00,62.644,62.648,62.636,62.636,8000000.0
2009-07-31 17:04:00,62.64,62.64,62.629,62.636,11200000.0
2009-07-31 17:05:00,62.63,62.632,62.613,62.613,17600000.0
2009-07-31 17:06:00,62.595,62.605,62.585,62.585,11200000.0
2009-07-31 17:07:00,62.568,62.568,62.549,62.565,11200000.0
2009-07-31 17:08:00,62.564,62.564,62.549,62.552,17600000.0
2009-07-31 17:09:00,62.564,62.566,62.553,62.553,8000000.0
2009-07-31 17:10:00,62.546,62.546,62.537,62.537,11200000.0
2009-07-31 17:11:00,62.546,62.565,62.536,62.565,12800000.0
2009-07-31 17:12:00,62.564,62.564,62.527,62.531,12800000.0
2009-07-31 17:13:00,62.544,62.575,62.544,62.574,12800000.0
2009-07-31 17:14:00,62.588,62.611,62.58,62.611,13200000.0
2009-07-31 17:15:00,62.623,62.623,62.586,62.603,12800000.0
2009-07-31 17:16:00,62.602,62.604,62.575,62.575,11200000.0
2009-07-31 17:17:00,62.567,62.567,62.535,62.535,11200000.0
2009-07-31 17:18:00,62.521,62.523,62.503,62.503,9600000.0
2009-07-31 17:19:00,62.472,62.505,62.468,62.505,8000000.0
2009-07-31 17:20:00,62.51,62.519,62.5,62.516,11200000.0
2009-07-31 17:21:00,62.535,62.535,62.511,62.528,12800000.0
2009-07-31 17:22:00,62.54,62.548,62.446,62.532,11200000.0
2009-07-31 17:23:00,62.521,62.521,62.473,62.473,8000000.0
2009-07-31 17:24:00,62.468,62.475,62.466,62.471,11200000.0
2009-07-31 17:25:00,62.477,62.529,62.477,62.529,11200000.0
2009-07-31 17:26:00,62.499,62.5,62.49,62.499,11200000.0
2009-07-31 17:27:00,62.491,62.491,62.386,62.386,17600000.0
2009-07-31 17:28:00,62.33,62.373,62.319,62.373,12800000.0
2009-07-31 17:29:00,62.397,62.428,62.397,62.411,12800000.0
2009-07-31 17:30:00,62.382,62.382,62.352,62.352,11200000.0
2009-07-31 17:31:00,62.32,62.325,62.298,62.298,12800000.0
2009-07-31 17:32:00,62.33,62.33,62.319,62.328,11600000.0
2009-07-31 17:33:00,62.344,62.344,62.275,62.275,12800000.0
2009-07-31 17:34:00,62.271,62.296,62.262,62.296,11600000.0
2009-07-31 17:35:00,62.307,62.337,62.307,62.337,12800000.0
2009-07-31 17:36:00,62.347,62.392,62.345,62.392,11200000.0
2009-07-31 17:37:00,62.396,62.401,62.39,62.4,9600000.0
2009-07-31 17:38:00,62.421,62.433,62.415,62.419,7400000.0
2009-07-31 17:39:00,62.403,62.403,62.371,62.377,17600000.0
2009-07-31 17:40:00,62.354,62.354,62.345,62.347,11200000.0
2009-07-31 17:41:00,62.368,62.374,62.349,62.366,11200000.0
2009-07-31 17:42:00,62.364,62.379,62.364,62.369,11200000.0
2009-07-31 17:43:00,62.396,62.431,62.396,62.424,8000000.0
2009-07-31 17:44:00,62.416,62.416,62.399,62.409,12800000.0
2009-07-31 17:45:00,62.406,62.418,62.406,62.407,11200000.0
2009-07-31 17:46:00,62.42,62.432,62.42,62.429,12800000.0
2009-07-31 17:47:00,62.423,62.43,62.417,62.421,12800000.0
2009-07-31 17:48:00,62.412,62.412,62.395,62.4,11200000.0
2009-07-31 17:49:00,62.39,62.39,62.382,62.384,11200000.0
2009-07-31 17:50:00,62.37,62.383,62.368,62.383,12800000.0
2009-07-31 17:51:00,62.407,62.407,62.392,62.392,11200000.0
2009-07-31 17:52:00,62.397,62.41,62.388,62.408,12800000.0
2009-07-31 17:53:00,62.419,62.427,62.416,62.42,17600000.0
2009-07-31 17:54:00,62.437,62.456,62.434,62.434,8000000.0
2009-07-31 17:55:00,62.438,62.44,62.4,62.4,12800000.0
2009-07-31 17:56:00,62.39,62.414,62.39,62.411,11200000.0
2009-07-31 17:57:00,62.379,62.397,62.379,62.384,15400000.0
2009-07-31 17:58:00,62.376,62.402,62.374,62.402,12800000.0
2009-07-31 17:59:00,62.378,62.378,62.358,62.358,11200000.0
2009-07-31 18:00:00,62.364,62.37,62.344,62.344,17600000.0
2009-07-31 18:01:00,62.329,62.329,62.175,62.268,17600000.0
2009-07-31 18:02:00,62.3,62.329,62.3,62.329,8000000.0
2009-07-31 18:03:00,62.335,62.345,62.335,62.344,12800000.0
2009-07-31 18:04:00,62.377,62.419,62.377,62.419,11600000.0
2009-07-31 18:05:00,62.424,62.424,62.41,62.414,17600000.0
2009-07-31 18:06:00,62.427,62.436,62.425,62.427,12800000.0
2009-07-31 18:07:00,62.443,62.451,62.437,62.445,11200000.0
2009-07-31 18:08:00,62.436,62.454,62.436,62.443,16000000.0
2009-07-31 18:09:00,62.428,62.431,62.411,62.424,12800000.0
2009-07-31 18:10:00,62.461,62.465,62.45,62.465,12800000.0
2009-07-31 18:11:00,62.46,62.461,62.448,62.454,11200000.0
2009-07-31 18:12:00,62.452,62.454,62.446,62.448,12800000.0
2009-07-31 18:13:00,62.446,62.47,62.446,62.47,11200000.0
2009-07-31 18:14:00,62.48,62.48,62.459,62.471,12800000.0
2009-07-31 18:15:00,62.461,62.461,62.435,62.435,8000000.0
2009-07-31 18:16:00,62.43,62.433,62.418,62.433,12800000.0
2009-07-31 18:17:00,62.462,62.464,62.444,62.444,11200000.0
2009-07-31 18:18:00,62.446,62.461,62.446,62.461,11200000.0
2009-07-31 18:19:00,62.443,62.456,62.434,62.434,16000000.0
2009-07-31 18:20:00,62.44,62.44,62.427,62.427,12800000.0
2009-07-31 18:21:00,62.437,62.448,62.432,62.448,11200000.0
2009-07-31 18:22:00,62.442,62.448,62.384,62.448,16000000.0
2009-07-31 18:23:00,62.446,62.446,62.41,62.41,16000000.0
2009-07-31 18:24:00,62.422,62.441,62.422,62.432,12800000.0
2009-07-31 18:25:00,62.435,62.442,62.432,62.432,11200000.0
2009-07-31 18:26:00,62.461,62.468,62.414,62.414,12800000.0
2009-07-31 18:27:00,62.382,62.403,62.382,62.388,14400000.0
2009-07-31 18:28:00,62.394,62.42,62.394,62.42,9600000.0
2009-07-31 18:29:00,62.419,62.419,62.397,62.397,12800000.0
2009-07-31 18:30:00,62.392,62.413,62.392,62.413,11200000.0
2009-07-31 18:31:00,62.415,62.415,62.386,62.395,12800000.0
2009-07-31 18:32:00,62.386,62.386,62.36,62.36,11200000.0
2009-07-31 18:33:00,62.353,62.361,62.347,62.348,11200000.0
2009-07-31 18:34:00,62.358,62.367,62.353,62.355,12800000.0
2009-07-31 18:35:00,62.339,62.345,62.329,62.334,12800000.0
2009-07-31 18:36:00,62.342,62.342,62.331,62.332,12800000.0
2009-07-31 18:37:00,62.329,62.345,62.329,62.338,17600000.0
2009-07-31 18:38:00,62.333,62.338,62.33,62.33,11200000.0
2009-07-31 18:39:00,62.359,62.359,62.34,62.34,16000000.0
2009-07-31 18:40:00,62.332,62.332,62.317,62.318,12800000.0
2009-07-31 18:41:00,62.311,62.323,62.311,62.323,14400000.0
2009-07-31 18:42:00,62.32,62.32,62.306,62.313,11200000.0
2009-07-31 18:43:00,62.328,62.336,62.327,62.329,12800000.0
2009-07-31 18:44:00,62.337,62.364,62.336,62.362,11200000.0
2009-07-31 18:45:00,62.354,62.359,62.338,62.352,11200000.0
2009-07-31 18:46:00,62.365,62.366,62.362,62.365,11200000.0
2009-07-31 18:47:00,62.374,62.397,62.374,62.382,12800000.0
2009-07-31 18:48:00,62.397,62.436,62.394,62.436,12800000.0
2009-07-31 18:49:00,62.438,62.443,62.433,62.433,12800000.0
2009-07-31 18:50:00,62.434,62.434,62.4,62.414,17600000.0
2009-07-31 18:51:00,62.379,62.379,62.358,62.37,12800000.0
2009-07-31 18:52:00,62.349,62.373,62.349,62.373,9600000.0
2009-07-31 18:53:00,62.374,62.385,62.364,62.383,12800000.0
2009-07-31 18:54:00,62.378,62.402,62.378,62.402,11200000.0
2009-07-31 18:55:00,62.417,62.421,62.395,62.408,11200000.0
2009-07-31 18:56:00,62.418,62.432,62.411,62.411,16000000.0
2009-07-31 18:57:00,62.412,62.44,62.412,62.44,11600000.0
2009-07-31 18:58:00,62.447,62.454,62.44,62.454,11200000.0
2009-07-31 18:59:00,62.462,62.462,62.355,62.355,17600000.0
2009-07-31 19:00:00,62.363,62.406,62.363,62.406,12800000.0
2009-07-31 19:01:00,62.405,62.41,62.403,62.404,13200000.0
2009-07-31 19:02:00,62.411,62.418,62.41,62.414,11200000.0
2009-07-31 19:03:00,62.427,62.443,62.425,62.443,12800000.0
2009-07-31 19:04:00,62.44,62.453,62.44,62.446,16000000.0
2009-07-31 19:05:00,62.45,62.457,62.442,62.442,14400000.0
2009-07-31 19:06:00,62.441,62.45,62.439,62.439,16000000.0
2009-07-31 19:07:00,62.449,62.458,62.444,62.458,11200000.0
2009-07-31 19:08:00,62.443,62.446,62.431,62.436,17600000.0
2009-07-31 19:09:00,62.432,62.438,62.424,62.431,12800000.0
2009-07-31 19:10:00,62.422,62.432,62.415,62.432,17600000.0
2009-07-31 19:11:00,62.405,62.426,62.403,62.403,12800000.0
2009-07-31 19:12:00,62.419,62.434,62.419,62.424,11200000.0
2009-07-31 19:13:00,62.424,62.442,62.424,62.442,11200000.0
2009-07-31 19:14:00,62.448,62.448,62.409,62.409,16000000.0
2009-07-31 19:15:00,62.4,62.416,62.4,62.416,12800000.0
2009-07-31 19:16:00,62.412,62.426,62.412,62.426,12800000.0
2009-07-31 19:17:00,62.431,62.431,62.423,62.425,12800000.0
2009-07-31 19:18:00,62.422,62.436,62.422,62.435,17600000.0
2009-07-31 19:19:00,62.438,62.446,62.432,62.435,16000000.0
2009-07-31 19:20:00,62.42,62.431,62.41,62.41,16000000.0
2009-07-31 19:21:00,62.427,62.431,62.419,62.43,16400000.0
2009-07-31 19:22:00,62.395,62.427,62.395,62.427,11200000.0
2009-07-31 19:23:00,62.43,62.43,62.419,62.419,17600000.0
2009-07-31 19:24:00,62.42,62.431,62.417,62.431,17600000.0
2009-07-31 19:25:00,62.427,62.436,62.427,62.427,17600000.0
2009-07-31 19:26:00,62.419,62.424,62.419,62.424,11200000.0
2009-07-31 19:27:00,62.433,62.439,62.419,62.419,11200000.0
2009-07-31 19:28:00,62.427,62.429,62.416,62.416,12800000.0
2009-07-31 19:29:00,62.429,62.436,62.429,62.431,11200000.0
2009-07-31 19:30:00,62.47,62.478,62.468,62.478,14400000.0
2009-07-31 19:31:00,62.475,62.481,62.467,62.467,17600000.0
2009-07-31 19:32:00,62.448,62.469,62.448,62.457,12800000.0
2009-07-31 19:33:00,62.44,62.441,62.432,62.436,12800000.0
2009-07-31 19:34:00,62.43,62.43,62.421,62.424,9600000.0
2009-07-31 19:35:00,62.426,62.44,62.423,62.428,17600000.0
2009-07-31 19:36:00,62.418,62.425,62.413,62.419,11200000.0
2009-07-31 19:37:00,62.421,62.425,62.416,62.416,11200000.0
2009-07-31 19:38:00,62.407,62.419,62.404,62.417,9600000.0
2009-07-31 19:39:00,62.415,62.415,62.385,62.385,11200000.0
2009-07-31 19:40:00,62.399,62.42,62.399,62.414,14400000.0
2009-07-31 19:41:00,62.414,62.421,62.404,62.421,12800000.0
2009-07-31 19:42:00,62.434,62.434,62.396,62.408,12800000.0
2009-07-31 19:43:00,62.412,62.435,62.412,62.435,11200000.0
2009-07-31 19:44:00,62.438,62.463,62.423,62.463,16000000.0
2009-07-31 19:45:00,62.467,62.471,62.457,62.471,11200000.0
2009-07-31 19:46:00,62.46,62.469,62.46,62.469,8000000.0
2009-07-31 19:47:00,62.495,62.536,62.495,62.522,16000000.0
2009-07-31 19:48:00,62.504,62.521,62.504,62.515,11200000.0
2009-07-31 19:49:00,62.541,62.561,62.541,62.561,12800000.0
2009-07-31 19:50:00,62.569,62.569,62.549,62.549,13200000.0
2009-07-31 19:51:00,62.537,62.542,62.527,62.542,12800000.0
2009-07-31 19:52:00,62.56,62.563,62.554,62.563,11200000.0
2009-07-31 19:53:00,62.561,62.561,62.546,62.552,17600000.0
2009-07-31 19:54:00,62.555,62.555,62.532,62.532,14400000.0
2009-07-31 19:55:00,62.535,62.535,62.52,62.526,11200000.0
2009-07-31 19:56:00,62.524,62.534,62.524,62.53,11200000.0
2009-07-31 19:57:00,62.535,62.538,62.525,62.536,12800000.0
2009-07-31 19:58:00,62.527,62.535,62.525,62.535,8000000.0
2009-07-31 19:59:00,62.534,62.547,62.518,62.533,14400000.0
2009-07-31 20:00:00,62.54,62.543,62.533,62.533,12800000.0
2009-07-31 20:01:00,62.526,62.531,62.512,62.512,11600000.0
2009-07-31 20:02:00,62.529,62.529,62.516,62.516,9600000.0
2009-07-31 20:03:00,62.518,62.518,62.512,62.512,8000000.0
2009-07-31 20:04:00,62.52,62.534,62.512,62.534,12200000.0
2009-07-31 20:05:00,62.537,62.537,62.523,62.523,12800000.0
2009-07-31 20:06:00,62.501,62.52,62.501,62.517,12800000.0
2009-07-31 20:07:00,62.518,62.524,62.512,62.521,16000000.0
2009-07-31 20:08:00,62.526,62.536,62.52,62.523,12800000.0
2009-07-31 20:09:00,62.513,62.523,62.508,62.523,8000000.0
2009-07-31 20:10:00,62.521,62.532,62.521,62.53,17600000.0
2009-07-31 20:11:00,62.538,62.595,62.538,62.595,8000000.0
2009-07-31 20:12:00,62.614,62.641,62.614,62.641,14400000.0
2009-07-31 20:13:00,62.644,62.644,62.634,62.636,11200000.0
2009-07-31 20:14:00,62.635,62.635,62.628,62.633,8000000.0
2009-07-31 20:15:00,62.641,62.649,62.638,62.649,11200000.0
2009-07-31 20:16:00,62.65,62.652,62.643,62.645,12800000.0
2009-07-31 20:17:00,62.642,62.642,62.625,62.626,12800000.0
2009-07-31 20:18:00,62.625,62.647,62.624,62.647,12800000.0
2009-07-31 20:19:00,62.653,62.654,62.646,62.646,11200000.0
2009-07-31 20:20:00,62.65,62.655,62.648,62.648,11200000.0
2009-07-31 20:21:00,62.653,62.656,62.649,62.655,11200000.0
2009-07-31 20:22:00,62.654,62.66,62.654,62.66,11200000.0
2009-07-31 20:23:00,62.659,62.665,62.647,62.665,8000000.0
2009-07-31 20:24:00,62.677,62.677,62.66,62.66,16000000.0
2009-07-31 20:25:00,62.665,62.686,62.665,62.686,12800000.0
2009-07-31 20:26:00,62.678,62.678,62.66,62.66,17600000.0
2009-07-31 20:27:00,62.67,62.672,62.666,62.672,12800000.0
2009-07-31 20:28:00,62.675,62.682,62.675,62.679,17600000.0
2009-07-31 20:29:00,62.684,62.687,62.661,62.661,12800000.0
2009-07-31 20:30:00,62.662,62.676,62.655,62.676,14400000.0
2009-07-31 20:31:00,62.686,62.699,62.686,62.699,14400000.0
2009-07-31 20:32:00,62.708,62.721,62.708,62.715,8000000.0
2009-07-31 20:33:00,62.709,62.71,62.691,62.71,16000000.0
2009-07-31 20:34:00,62.715,62.715,62.702,62.706,10000000.0
2009-07-31 20:35:00,62.69,62.711,62.69,62.711,16000000.0
2009-07-31 20:36:00,62.721,62.722,62.717,62.719,11200000.0
2009-07-31 20:37:00,62.706,62.716,62.706,62.712,8000000.0
2009-07-31 20:38:00,62.711,62.715,62.709,62.714,12800000.0
2009-07-31 20:39:00,62.718,62.718,62.393,62.393,8000000.0
2009-07-31 20:40:00,62.454,62.643,62.454,62.643,12800000.0
2009-07-31 20:41:00,62.648,62.648,62.639,62.639,11200000.0
2009-07-31 20:42:00,62.613,62.644,62.613,62.644,12800000.0
2009-07-31 20:43:00,62.645,62.65,62.644,62.65,8000000.0
2009-07-31 20:44:00,62.65,62.65,62.642,62.642,11200000.0
2009-07-31 20:45:00,62.609,62.63,62.605,62.614,11200000.0
2009-07-31 20:46:00,62.647,62.659,62.647,62.659,9600000.0
2009-07-31 20:47:00,62.668,62.668,62.643,62.643,11200000.0
2009-07-31 20:48:00,62.644,62.647,62.638,62.644,12800000.0
2009-07-31 20:49:00,62.64,62.645,62.637,62.642,11200000.0
2009-07-31 20:50:00,62.634,62.639,62.633,62.637,12800000.0
2009-07-31 20:51:00,62.642,62.642,62.628,62.632,11200000.0
2009-07-31 20:52:00,62.627,62.627,62.617,62.617,11200000.0
2009-07-31 20:53:00,62.604,62.606,62.586,62.586,12800000.0
2009-07-31 20:54:00,62.6,62.613,62.586,62.613,11200000.0
2009-07-31 20:55:00,62.614,62.614,62.603,62.605,12800000.0
2009-07-31 20:56:00,62.595,62.621,62.595,62.617,12800000.0
2009-07-31 20:57:00,62.607,62.609,62.597,62.597,11200000.0
2009-07-31 20:58:00,62.6,62.614,62.6,62.608,17600000.0
2009-07-31 20:59:00,62.603,62.637,62.544,62.61,14400000.0
2009-07-31 21:00:00,62.607,62.61,62.588,62.61,12800000.0
2009-07-31 21:01:00,62.616,62.623,62.612,62.615,17600000.0
2009-07-31 21:02:00,62.615,62.626,62.612,62.619,11200000.0
2009-07-31 21:03:00,62.619,62.63,62.618,62.627,12800000.0
2009-07-31 21:04:00,62.628,62.628,62.618,62.627,11200000.0
2009-07-31 21:05:00,62.628,62.633,62.624,62.627,14400000.0
2009-07-31 21:06:00,62.636,62.642,62.631,62.642,8000000.0
2009-07-31 21:07:00,62.632,62.637,62.618,62.622,12800000.0
2009-07-31 21:08:00,62.635,62.635,62.614,62.614,12800000.0
2009-07-31 21:09:00,62.586,62.586,62.57,62.57,12800000.0
2009-07-31 21:10:00,62.58,62.604,62.58,62.604,12800000.0
2009-07-31 21:11:00,62.616,62.616,62.594,62.6,12800000.0
2009-07-31 21:12:00,62.593,62.605,62.593,62.604,12800000.0
2009-07-31 21:13:00,62.6,62.605,62.588,62.588,11200000.0
2009-07-31 21:14:00,62.589,62.614,62.589,62.601,17600000.0
2009-07-31 21:15:00,62.605,62.611,62.594,62.602,17600000.0
2009-07-31 21:16:00,62.607,62.612,62.595,62.604,12800000.0
2009-07-31 21:17:00,62.608,62.618,62.598,62.618,12800000.0
2009-07-31 21:18:00,62.616,62.625,62.613,62.613,8000000.0
2009-07-31 21:19:00,62.62,62.623,62.608,62.608,12800000.0
2009-07-31 21:20:00,62.611,62.619,62.608,62.608,9600000.0
2009-07-31 21:21:00,62.622,62.622,62.616,62.616,3200000.0
2009-07-31 21:22:00,62.615,62.618,62.613,62.616,12800000.0
2009-07-31 21:23:00,62.614,62.653,62.614,62.653,8000000.0
2009-07-31 21:24:00,62.654,62.654,62.628,62.628,12800000.0
2009-07-31 21:25:00,62.621,62.641,62.621,62.641,11200000.0
2009-07-31 21:26:00,62.652,62.66,62.641,62.655,17600000.0
2009-07-31 21:27:00,62.656,62.658,62.651,62.653,11200000.0
2009-07-31 21:28:00,62.65,62.65,62.641,62.641,12800000.0
2009-07-31 21:29:00,62.622,62.643,62.622,62.643,12800000.0
2009-07-31 21:30:00,62.638,62.638,62.611,62.615,12800000.0
2009-07-31 21:31:00,62.625,62.636,62.624,62.636,11200000.0
2009-07-31 21:32:00,62.647,62.648,62.643,62.648,11200000.0
2009-07-31 21:33:00,62.647,62.657,62.647,62.657,11200000.0
2009-07-31 21:34:00,62.662,62.662,62.651,62.655,11200000.0
2009-07-31 21:35:00,62.651,62.651,62.636,62.636,11200000.0
2009-07-31 21:36:00,62.639,62.647,62.639,62.641,17600000.0
2009-07-31 21:37:00,62.647,62.666,62.646,62.663,12800000.0
2009-07-31 21:38:00,62.671,62.678,62.665,62.678,12800000.0
2009-07-31 21:39:00,62.675,62.697,62.675,62.697,12800000.0
2009-07-31 21:40:00,62.69,62.69,62.682,62.684,9600000.0
2009-07-31 21:41:00,62.666,62.674,62.666,62.672,14400000.0
2009-07-31 21:42:00,62.673,62.68,62.67,62.68,9600000.0
2009-07-31 21:43:00,62.678,62.685,62.678,62.685,3200000.0
2009-07-31 21:44:00,62.689,62.689,62.674,62.674,9600000.0
2009-07-31 21:45:00,62.672,62.672,62.642,62.642,14400000.0
2009-07-31 21:46:00,62.647,62.652,62.643,62.643,8000000.0
2009-07-31 21:47:00,62.644,62.655,62.64,62.652,12800000.0
2009-07-31 21:48:00,62.65,62.669,62.648,62.669,12800000.0
2009-07-31 21:49:00,62.666,62.673,62.663,62.673,14800000.0
2009-07-31 21:50:00,62.668,62.668,62.661,62.667,11200000.0
2009-07-31 21:51:00,62.665,62.665,62.566,62.648,12800000.0
2009-07-31 21:52:00,62.649,62.649,62.619,62.621,12800000.0
2009-07-31 21:53:00,62.645,62.655,62.643,62.655,17600000.0
2009-07-31 21:54:00,62.653,62.654,62.639,62.64,14400000.0
2009-07-31 21:55:00,62.638,62.638,62.633,62.635,11200000.0
2009-07-31 21:56:00,62.651,62.66,62.651,62.66,12800000.0
2009-07-31 21:57:00,62.652,62.653,62.642,62.642,12800000.0
2009-07-31 21:58:00,62.62,62.638,62.619,62.625,16000000.0
2009-07-31 21:59:00,62.624,62.632,62.623,62.626,14400000.0
2009-07-31 22:00:00,62.618,62.618,62.596,62.598,12800000.0
2009-07-31 22:01:00,62.567,62.582,62.566,62.567,12800000.0
2009-07-31 22:02:00,62.606,62.616,62.606,62.616,12800000.0
2009-07-31 22:03:00,62.611,62.62,62.601,62.62,11200000.0
2009-07-31 22:04:00,62.543,62.614,62.543,62.614,11200000.0
2009-07-31 22:05:00,62.622,62.633,62.621,62.628,17600000.0
2009-07-31 22:06:00,62.633,62.639,62.629,62.639,17600000.0
2009-07-31 22:07:00,62.638,62.638,62.618,62.624,12800000.0
2009-07-31 22:08:00,62.624,62.628,62.617,62.623,11200000.0
2009-07-31 22:09:00,62.609,62.621,62.606,62.606,11200000.0
2009-07-31 22:10:00,62.606,62.613,62.601,62.601,18000000.0
2009-07-31 22:11:00,62.613,62.62,62.613,62.615,14400000.0
2009-07-31 22:12:00,62.626,62.629,62.615,62.629,11200000.0
2009-07-31 22:13:00,62.614,62.614,62.605,62.608,16000000.0
2009-07-31 22:14:00,62.612,62.615,62.608,62.615,16000000.0
2009-07-31 22:15:00,62.61,62.61,62.6,62.6,12800000.0
2009-07-31 22:16:00,62.6,62.602,62.593,62.597,12800000.0
2009-07-31 22:17:00,62.597,62.606,62.596,62.604,11200000.0
2009-07-31 22:18:00,62.607,62.607,62.603,62.605,12800000.0
2009-07-31 22:19:00,62.586,62.588,62.583,62.588,11200000.0
2009-07-31 22:20:00,62.61,62.614,62.608,62.614,11200000.0
2009-07-31 22:21:00,62.607,62.609,62.598,62.604,12800000.0
2009-07-31 22:22:00,62.601,62.606,62.581,62.606,11200000.0
2009-07-31 22:23:00,62.606,62.606,62.573,62.573,12800000.0
2009-07-31 22:24:00,62.601,62.601,62.581,62.593,12800000.0
2009-07-31 22:25:00,62.602,62.602,62.59,62.595,17600000.0
2009-07-31 22:26:00,62.599,62.599,62.586,62.586,11200000.0
2009-07-31 22:27:00,62.585,62.585,62.564,62.564,17600000.0
2009-07-31 22:28:00,62.572,62.586,62.572,62.583,17600000.0
2009-07-31 22:29:00,62.56,62.585,62.555,62.585,9600000.0
2009-07-31 22:30:00,62.591,62.598,62.584,62.584,12800000.0
2009-07-31 22:31:00,62.589,62.603,62.589,62.592,11200000.0
2009-07-31 22:32:00,62.599,62.599,62.578,62.584,12800000.0
2009-07-31 22:33:00,62.581,62.583,62.566,62.566,12800000.0
2009-07-31 22:34:00,62.579,62.579,62.522,62.522,9600000.0
2009-07-31 22:35:00,62.524,62.533,62.519,62.529,11200000.0
2009-07-31 22:36:00,62.532,62.539,62.521,62.521,12800000.0
2009-07-31 22:37:00,62.531,62.551,62.531,62.551,16000000.0
2009-07-31 22:38:00,62.555,62.557,62.541,62.549,17600000.0
2009-07-31 22:39:00,62.528,62.528,62.517,62.52,11200000.0
2009-07-31 22:40:00,62.526,62.533,62.52,62.533,9600000.0
2009-07-31 22:41:00,62.523,62.525,62.512,62.523,12800000.0
2009-07-31 22:42:00,62.524,62.54,62.524,62.54,11200000.0
2009-07-31 22:43:00,62.533,62.535,62.528,62.533,11600000.0
2009-07-31 22:44:00,62.534,62.543,62.525,62.543,16000000.0
2009-07-31 22:45:00,62.543,62.55,62.534,62.55,12800000.0
2009-07-31 22:46:00,62.564,62.572,62.563,62.566,12800000.0
2009-07-31 22:47:00,62.566,62.569,62.562,62.563,12800000.0
2009-07-31 22:48:00,62.568,62.586,62.565,62.576,12800000.0
2009-07-31 22:49:00,62.592,62.598,62.585,62.598,11200000.0
2009-07-31 22:50:00,62.575,62.586,62.571,62.586,11200000.0
2009-07-31 22:51:00,62.591,62.604,62.591,62.599,12800000.0
2009-07-31 22:52:00,62.585,62.592,62.573,62.592,14800000.0
2009-07-31 22:53:00,62.589,62.592,62.582,62.586,11200000.0
2009-07-31 22:54:00,62.576,62.594,62.576,62.594,11200000.0
2009-07-31 22:55:00,62.578,62.578,62.565,62.572,12800000.0
2009-07-31 22:56:00,62.592,62.597,62.571,62.587,12800000.0
2009-07-31 22:57:00,62.581,62.605,62.581,62.605,11200000.0
2009-07-31 22:58:00,62.585,62.611,62.582,62.582,14400000.0
2009-07-31 22:59:00,62.561,62.578,62.545,62.578,11200000.0
2009-08-02 23:00:00,62.52,62.529,62.52,62.529,12800000.0
2009-08-02 23:01:00,62.52,62.523,62.515,62.515,11200000.0
2009-08-02 23:02:00,62.561,62.561,62.458,62.479,12800000.0
2009-08-02 23:03:00,62.474,62.474,62.458,62.465,17600000.0
2009-08-02 23:04:00,62.472,62.481,62.471,62.481,11200000.0
2009-08-02 23:05:00,62.473,62.473,62.45,62.471,11200000.0
2009-08-02 23:06:00,62.466,62.474,62.433,62.433,17600000.0
2009-08-02 23:07:00,62.435,62.435,62.418,62.422,12800000.0
2009-08-02 23:08:00,62.426,62.474,62.422,62.474,11200000.0
2009-08-02 23:09:00,62.476,62.498,62.476,62.498,11200000.0
2009-08-02 23:10:00,62.492,62.503,62.492,62.492,16400000.0
2009-08-02 23:12:00,62.487,62.49,62.487,62.49,8000000.0
2009-08-02 23:13:00,62.492,62.492,62.49,62.49,8000000.0
2009-08-02 23:16:00,62.502,62.51,62.499,62.51,12800000.0
2009-08-02 23:17:00,62.519,62.519,62.5,62.5,17600000.0
2009-08-02 23:18:00,62.487,62.497,62.487,62.497,8000000.0
2009-08-02 23:19:00,62.475,62.482,62.464,62.473,12800000.0
2009-08-02 23:20:00,62.5,62.51,62.496,62.502,12800000.0
2009-08-02 23:21:00,62.485,62.504,62.485,62.489,12800000.0
2009-08-02 23:22:00,62.493,62.501,62.491,62.501,12800000.0
2009-08-02 23:23:00,62.501,62.506,62.497,62.497,11200000.0
2009-08-02 23:24:00,62.524,62.531,62.519,62.519,12800000.0
2009-08-02 23:25:00,62.503,62.524,62.429,62.523,11200000.0
2009-08-02 23:26:00,62.463,62.473,62.463,62.47,16000000.0
2009-08-02 23:27:00,62.509,62.509,62.479,62.482,16000000.0
2009-08-02 23:28:00,62.484,62.49,62.479,62.486,12800000.0
2009-08-02 23:29:00,62.485,62.505,62.485,62.494,11200000.0
2009-08-02 23:30:00,62.468,62.476,62.46,62.46,12800000.0
2009-08-02 23:31:00,62.445,62.459,62.445,62.459,11600000.0
2009-08-02 23:32:00,62.458,62.458,62.429,62.433,17600000.0
2009-08-02 23:33:00,62.429,62.429,62.419,62.421,12800000.0
2009-08-02 23:34:00,62.418,62.422,62.41,62.415,14400000.0
2009-08-02 23:35:00,62.397,62.411,62.394,62.411,12800000.0
2009-08-02 23:36:00,62.402,62.423,62.402,62.414,12800000.0
2009-08-02 23:37:00,62.426,62.431,62.418,62.424,16000000.0
2009-08-02 23:38:00,62.406,62.424,62.406,62.424,11200000.0
2009-08-02 23:39:00,62.413,62.44,62.413,62.44,12800000.0
2009-08-02 23:40:00,62.388,62.405,62.382,62.405,12800000.0
2009-08-02 23:41:00,62.433,62.445,62.431,62.445,14400000.0
2009-08-02 23:42:00,62.448,62.454,62.445,62.454,14400000.0
2009-08-02 23:43:00,62.469,62.477,62.452,62.468,11200000.0
2009-08-02 23:44:00,62.456,62.456,62.443,62.449,12800000.0
2009-08-02 23:45:00,62.438,62.457,62.438,62.451,16000000.0
2009-08-02 23:46:00,62.49,62.492,62.485,62.49,11200000.0
2009-08-02 23:47:00,62.454,62.471,62.454,62.459,12800000.0
2009-08-02 23:48:00,62.459,62.471,62.448,62.448,11200000.0
2009-08-02 23:49:00,62.449,62.472,62.449,62.468,17600000.0
2009-08-02 23:50:00,62.465,62.473,62.465,62.47,11200000.0
2009-08-02 23:51:00,62.461,62.467,62.461,62.467,12800000.0
2009-08-02 23:52:00,62.476,62.485,62.47,62.476,14400000.0
2009-08-02 23:53:00,62.467,62.493,62.467,62.493,14400000.0
2009-08-02 23:54:00,62.48,62.492,62.48,62.488,11200000.0
2009-08-02 23:55:00,62.499,62.499,62.47,62.485,12800000.0
2009-08-02 23:56:00,62.505,62.512,62.505,62.51,12800000.0
2009-08-02 23:57:00,62.53,62.53,62.511,62.522,13200000.0
2009-08-02 23:58:00,62.503,62.531,62.493,62.53,11200000.0
2009-08-02 23:59:00,62.506,62.52,62.501,62.52,14400000.0
2009-08-03 00:00:00,62.541,62.541,62.511,62.527,12800000.0
2009-08-03 00:01:00,62.539,62.541,62.513,62.513,11200000.0
2009-08-03 00:02:00,62.502,62.525,62.502,62.525,12800000.0
2009-08-03 00:03:00,62.545,62.545,62.513,62.513,11200000.0
2009-08-03 00:04:00,62.458,62.476,62.446,62.476,14400000.0
2009-08-03 00:05:00,62.503,62.519,62.492,62.507,12800000.0
2009-08-03 00:06:00,62.495,62.495,62.48,62.488,11200000.0
2009-08-03 00:07:00,62.477,62.491,62.477,62.49,16000000.0
2009-08-03 00:08:00,62.49,62.49,62.474,62.474,13200000.0
2009-08-03 00:09:00,62.477,62.501,62.475,62.501,12800000.0
2009-08-03 00:10:00,62.515,62.517,62.481,62.481,12800000.0
2009-08-03 00:11:00,62.485,62.494,62.485,62.489,11200000.0
2009-08-03 00:12:00,62.494,62.502,62.494,62.498,11200000.0
2009-08-03 00:13:00,62.491,62.495,62.48,62.495,12800000.0
2009-08-03 00:14:00,62.495,62.501,62.494,62.499,11200000.0
2009-08-03 00:15:00,62.507,62.517,62.504,62.517,11200000.0
2009-08-03 00:16:00,62.513,62.537,62.513,62.537,8000000.0
2009-08-03 00:17:00,62.539,62.539,62.523,62.524,12800000.0
2009-08-03 00:18:00,62.52,62.527,62.512,62.512,11200000.0
2009-08-03 00:19:00,62.482,62.485,62.453,62.453,11200000.0
2009-08-03 00:20:00,62.465,62.471,62.408,62.461,14400000.0
2009-08-03 00:21:00,62.466,62.472,62.462,62.462,11200000.0
2009-08-03 00:22:00,62.475,62.493,62.475,62.493,17600000.0
2009-08-03 00:23:00,62.48,62.486,62.477,62.478,12800000.0
2009-08-03 00:24:00,62.476,62.489,62.474,62.474,17600000.0
2009-08-03 00:25:00,62.454,62.454,62.435,62.449,11200000.0
2009-08-03 00:26:00,62.448,62.46,62.448,62.45,11200000.0
2009-08-03 00:27:00,62.433,62.442,62.424,62.424,12800000.0
2009-08-03 00:28:00,62.447,62.45,62.438,62.438,12800000.0
2009-08-03 00:29:00,62.441,62.441,62.428,62.434,14400000.0
2009-08-03 00:30:00,62.426,62.432,62.422,62.425,12800000.0
2009-08-03 00:31:00,62.43,62.43,62.415,62.423,9600000.0
2009-08-03 00:32:00,62.418,62.422,62.411,62.422,9600000.0
2009-08-03 00:33:00,62.412,62.412,62.39,62.401,11200000.0
2009-08-03 00:34:00,62.4,62.404,62.389,62.402,17600000.0
2009-08-03 00:35:00,62.404,62.404,62.396,62.401,11200000.0
2009-08-03 00:36:00,62.403,62.407,62.403,62.405,12800000.0
2009-08-03 00:37:00,62.418,62.433,62.411,62.433,14400000.0
2009-08-03 00:38:00,62.459,62.464,62.455,62.461,14400000.0
2009-08-03 00:39:00,62.456,62.456,62.449,62.449,11200000.0
2009-08-03 00:40:00,62.451,62.458,62.449,62.455,12800000.0
2009-08-03 00:41:00,62.449,62.467,62.449,62.459,11200000.0
2009-08-03 00:42:00,62.462,62.468,62.449,62.465,11200000.0
2009-08-03 00:43:00,62.471,62.475,62.468,62.475,8000000.0
2009-08-03 00:44:00,62.474,62.477,62.467,62.477,9600000.0
2009-08-03 00:45:00,62.48,62.491,62.473,62.473,15400000.0
2009-08-03 00:46:00,62.496,62.496,62.481,62.496,17600000.0
2009-08-03 00:47:00,62.49,62.503,62.489,62.503,11200000.0
2009-08-03 00:48:00,62.51,62.512,62.504,62.508,17600000.0
2009-08-03 00:49:00,62.497,62.497,62.475,62.496,16000000.0
2009-08-03 00:50:00,62.493,62.503,62.493,62.499,11200000.0
2009-08-03 00:51:00,62.537,62.545,62.531,62.545,11200000.0
2009-08-03 00:52:00,62.528,62.543,62.528,62.543,12800000.0
2009-08-03 00:53:00,62.533,62.533,62.498,62.498,16000000.0
2009-08-03 00:54:00,62.494,62.503,62.493,62.493,16000000.0
2009-08-03 00:55:00,62.502,62.507,62.496,62.501,11200000.0
2009-08-03 00:56:00,62.507,62.511,62.502,62.509,14400000.0
2009-08-03 00:57:00,62.515,62.522,62.511,62.511,17600000.0
2009-08-03 00:58:00,62.517,62.523,62.509,62.519,11200000.0
2009-08-03 00:59:00,62.528,62.548,62.528,62.548,12800000.0
2009-08-03 01:00:00,62.548,62.556,62.522,62.522,11200000.0
2009-08-03 01:01:00,62.437,62.505,62.437,62.505,11200000.0
2009-08-03 01:02:00,62.528,62.533,62.519,62.533,11200000.0
2009-08-03 01:03:00,62.53,62.535,62.518,62.518,11200000.0
2009-08-03 01:04:00,62.523,62.528,62.521,62.526,11200000.0
2009-08-03 01:05:00,62.525,62.538,62.525,62.532,12800000.0
2009-08-03 01:06:00,62.537,62.547,62.534,62.534,11200000.0
2009-08-03 01:07:00,62.547,62.547,62.537,62.541,11200000.0
2009-08-03 01:08:00,62.529,62.539,62.508,62.539,11200000.0
2009-08-03 01:09:00,62.539,62.539,62.503,62.516,12800000.0
2009-08-03 01:10:00,62.498,62.522,62.498,62.505,17600000.0
2009-08-03 01:11:00,62.408,62.523,62.408,62.523,11200000.0
2009-08-03 01:12:00,62.526,62.532,62.518,62.522,13200000.0
2009-08-03 01:13:00,62.541,62.541,62.528,62.532,11200000.0
2009-08-03 01:14:00,62.541,62.555,62.541,62.555,11200000.0
2009-08-03 01:15:00,62.555,62.563,62.555,62.563,11200000.0
2009-08-03 01:16:00,62.555,62.566,62.551,62.562,11200000.0
2009-08-03 01:17:00,62.575,62.58,62.564,62.58,11200000.0
2009-08-03 01:18:00,62.585,62.587,62.58,62.587,11200000.0
2009-08-03 01:19:00,62.579,62.579,62.554,62.554,9600000.0
2009-08-03 01:20:00,62.548,62.556,62.548,62.556,16000000.0
2009-08-03 01:21:00,62.571,62.617,62.571,62.617,17600000.0
2009-08-03 01:22:00,62.64,62.667,62.64,62.65,12800000.0
2009-08-03 01:23:00,62.673,62.685,62.673,62.679,12800000.0
2009-08-03 01:24:00,62.691,62.7,62.691,62.698,12800000.0
2009-08-03 01:25:00,62.699,62.699,62.681,62.681,9600000.0
2009-08-03 01:26:00,62.686,62.691,62.666,62.691,11200000.0
2009-08-03 01:27:00,62.689,62.694,62.683,62.691,11200000.0
2009-08-03 01:28:00,62.701,62.744,62.701,62.744,12800000.0
2009-08-03 01:29:00,62.833,62.839,62.832,62.832,12800000.0
2009-08-03 01:30:00,62.809,62.813,62.793,62.793,10600000.0
2009-08-03 01:31:00,62.804,62.813,62.794,62.813,12800000.0
2009-08-03 01:32:00,62.863,62.922,62.863,62.922,11200000.0
2009-08-03 01:33:00,62.949,62.95,62.941,62.941,12800000.0
2009-08-03 01:34:00,62.919,62.92,62.898,62.898,8000000.0
2009-08-03 01:35:00,62.879,62.888,62.877,62.888,11200000.0
2009-08-03 01:36:00,62.883,62.906,62.883,62.906,9600000.0
2009-08-03 01:37:00,62.919,62.923,62.911,62.916,14400000.0
2009-08-03 01:38:00,62.913,62.915,62.904,62.904,8000000.0
2009-08-03 01:39:00,62.891,62.891,62.78,62.873,12800000.0
2009-08-03 01:40:00,62.882,62.896,62.878,62.894,12800000.0
2009-08-03 01:41:00,62.899,62.899,62.871,62.872,12800000.0
2009-08-03 01:42:00,62.881,62.885,62.878,62.879,9600000.0
2009-08-03 01:43:00,62.89,62.894,62.883,62.884,11200000.0
2009-08-03 01:44:00,62.871,62.894,62.871,62.894,11200000.0
2009-08-03 01:45:00,62.899,62.905,62.899,62.905,8000000.0
2009-08-03 01:46:00,62.898,62.914,62.886,62.914,8000000.0
2009-08-03 01:47:00,62.926,62.936,62.919,62.928,17600000.0
2009-08-03 01:48:00,62.922,62.922,62.905,62.915,12800000.0
2009-08-03 01:49:00,62.915,62.917,62.907,62.912,16000000.0
2009-08-03 01:50:00,62.934,62.934,62.905,62.915,16400000.0
2009-08-03 01:51:00,62.918,62.918,62.903,62.914,8000000.0
2009-08-03 01:52:00,62.91,62.925,62.901,62.904,12800000.0
2009-08-03 01:53:00,62.886,62.893,62.852,62.852,14800000.0
2009-08-03 01:54:00,62.847,62.847,62.818,62.828,12800000.0
2009-08-03 01:55:00,62.842,62.859,62.842,62.859,11200000.0
2009-08-03 01:56:00,62.887,62.907,62.887,62.902,16000000.0
2009-08-03 01:57:00,62.91,62.91,62.868,62.87,11200000.0
2009-08-03 01:58:00,62.866,62.873,62.861,62.873,17600000.0
2009-08-03 01:59:00,62.844,62.844,62.806,62.806,12800000.0
2009-08-03 02:00:00,62.793,62.793,62.774,62.775,12800000.0
2009-08-03 02:01:00,62.787,62.794,62.781,62.794,17600000.0
2009-08-03 02:02:00,62.8,62.826,62.8,62.826,10600000.0
2009-08-03 02:03:00,62.826,62.844,62.826,62.843,16000000.0
2009-08-03 02:04:00,62.855,62.875,62.85,62.875,11200000.0
2009-08-03 02:05:00,62.879,62.879,62.869,62.871,12800000.0
2009-08-03 02:06:00,62.861,62.872,62.825,62.825,14400000.0
2009-08-03 02:07:00,62.823,62.852,62.823,62.83,12800000.0
2009-08-03 02:08:00,62.84,62.84,62.827,62.838,8000000.0
2009-08-03 02:09:00,62.855,62.867,62.855,62.864,16000000.0
2009-08-03 02:10:00,62.848,62.851,62.841,62.844,16000000.0
2009-08-03 02:11:00,62.826,62.842,62.826,62.835,12800000.0
2009-08-03 02:12:00,62.819,62.828,62.808,62.82,17600000.0
2009-08-03 02:13:00,62.811,62.823,62.811,62.823,8000000.0
2009-08-03 02:14:00,62.835,62.851,62.835,62.847,8000000.0
2009-08-03 02:15:00,62.849,62.855,62.832,62.835,11200000.0
2009-08-03 02:16:00,62.851,62.853,62.838,62.838,11200000.0
2009-08-03 02:17:00,62.836,62.84,62.836,62.837,9600000.0
2009-08-03 02:18:00,62.834,62.847,62.834,62.846,12800000.0
2009-08-03 02:19:00,62.825,62.845,62.825,62.845,12800000.0
2009-08-03 02:20:00,62.848,62.865,62.754,62.865,12200000.0
2009-08-03 02:21:00,62.869,62.87,62.865,62.869,8000000.0
2009-08-03 02:22:00,62.869,62.869,62.839,62.848,14400000.0
2009-08-03 02:23:00,62.842,62.842,62.818,62.834,9600000.0
2009-08-03 02:24:00,62.826,62.826,62.796,62.822,11200000.0
2009-08-03 02:25:00,62.818,62.818,62.789,62.793,8000000.0
2009-08-03 02:26:00,62.803,62.81,62.79,62.794,12800000.0
2009-08-03 02:27:00,62.79,62.799,62.79,62.799,11200000.0
2009-08-03 02:28:00,62.8,62.825,62.8,62.817,12800000.0
2009-08-03 02:29:00,62.814,62.826,62.814,62.818,11200000.0
2009-08-03 02:30:00,62.83,62.842,62.83,62.842,12800000.0
2009-08-03 02:31:00,62.841,62.845,62.84,62.841,12800000.0
2009-08-03 02:32:00,62.846,62.86,62.846,62.854,11200000.0
2009-08-03 02:33:00,62.857,62.868,62.847,62.868,11200000.0
2009-08-03 02:34:00,62.858,62.862,62.85,62.852,9600000.0
2009-08-03 02:35:00,62.83,62.849,62.83,62.849,12800000.0
2009-08-03 02:36:00,62.847,62.852,62.845,62.845,12800000.0
2009-08-03 02:37:00,62.846,62.846,62.814,62.814,12800000.0
2009-08-03 02:38:00,62.803,62.807,62.786,62.786,17600000.0
2009-08-03 02:39:00,62.777,62.798,62.777,62.795,16000000.0
2009-08-03 02:40:00,62.808,62.81,62.8,62.809,9600000.0
2009-08-03 02:41:00,62.81,62.834,62.81,62.834,11200000.0
2009-08-03 02:42:00,62.833,62.847,62.827,62.847,11200000.0
2009-08-03 02:43:00,62.81,62.829,62.81,62.82,11200000.0
2009-08-03 02:44:00,62.825,62.825,62.817,62.82,11200000.0
2009-08-03 02:45:00,62.816,62.816,62.8,62.803,11200000.0
2009-08-03 02:46:00,62.79,62.797,62.787,62.797,11200000.0
2009-08-03 02:47:00,62.796,62.796,62.783,62.793,12800000.0
2009-08-03 02:48:00,62.782,62.782,62.68,62.68,11200000.0
2009-08-03 02:49:00,62.778,62.803,62.778,62.803,17600000.0
2009-08-03 02:50:00,62.804,62.804,62.783,62.788,12800000.0
2009-08-03 02:51:00,62.791,62.792,62.775,62.78,11200000.0
2009-08-03 02:52:00,62.769,62.773,62.767,62.77,11200000.0
2009-08-03 02:53:00,62.771,62.781,62.771,62.774,11200000.0
2009-08-03 02:54:00,62.779,62.779,62.765,62.765,12800000.0
2009-08-03 02:55:00,62.773,62.773,62.756,62.756,11200000.0
2009-08-03 02:56:00,62.743,62.751,62.743,62.75,11200000.0
2009-08-03 02:57:00,62.749,62.749,62.731,62.746,11200000.0
2009-08-03 02:58:00,62.736,62.736,62.674,62.674,11200000.0
2009-08-03 02:59:00,62.734,62.734,62.722,62.724,11200000.0
2009-08-03 03:00:00,62.715,62.715,62.688,62.707,12800000.0
2009-08-03 03:01:00,62.702,62.702,62.667,62.667,11200000.0
2009-08-03 03:02:00,62.669,62.68,62.669,62.673,17600000.0
2009-08-03 03:03:00,62.6,62.624,62.58,62.624,14400000.0
2009-08-03 03:04:00,62.629,62.64,62.627,62.639,11200000.0
2009-08-03 03:05:00,62.643,62.663,62.643,62.663,16000000.0
2009-08-03 03:06:00,62.673,62.685,62.673,62.677,16000000.0
2009-08-03 03:07:00,62.675,62.693,62.675,62.684,12800000.0
2009-08-03 03:08:00,62.699,62.709,62.699,62.708,11200000.0
2009-08-03 03:09:00,62.702,62.709,62.701,62.701,11200000.0
2009-08-03 03:10:00,62.697,62.703,62.685,62.695,16000000.0
2009-08-03 03:11:00,62.696,62.703,62.678,62.703,17600000.0
2009-08-03 03:12:00,62.707,62.707,62.694,62.705,11200000.0
2009-08-03 03:13:00,62.704,62.704,62.688,62.704,17600000.0
2009-08-03 03:14:00,62.707,62.707,62.686,62.694,16000000.0
2009-08-03 03:15:00,62.704,62.714,62.704,62.712,9600000.0
2009-08-03 03:16:00,62.718,62.719,62.716,62.718,8000000.0
2009-08-03 03:17:00,62.703,62.709,62.693,62.709,11200000.0
2009-08-03 03:18:00,62.711,62.724,62.703,62.703,11600000.0
2009-08-03 03:19:00,62.713,62.717,62.704,62.704,12800000.0
2009-08-03 03:20:00,62.707,62.737,62.707,62.737,11200000.0
2009-08-03 03:21:00,62.743,62.75,62.74,62.746,14400000.0
2009-08-03 03:22:00,62.728,62.753,62.727,62.753,14400000.0
2009-08-03 03:23:00,62.755,62.755,62.747,62.753,12800000.0
2009-08-03 03:24:00,62.741,62.741,62.724,62.729,11200000.0
2009-08-03 03:25:00,62.732,62.748,62.732,62.739,17600000.0
2009-08-03 03:26:00,62.743,62.756,62.734,62.756,11200000.0
2009-08-03 03:27:00,62.756,62.756,62.743,62.751,10000000.0
2009-08-03 03:28:00,62.747,62.747,62.725,62.741,9600000.0
2009-08-03 03:29:00,62.739,62.76,62.739,62.754,12800000.0
2009-08-03 03:30:00,62.749,62.749,62.74,62.741,14400000.0
2009-08-03 03:31:00,62.735,62.749,62.735,62.748,12800000.0
2009-08-03 03:32:00,62.763,62.767,62.763,62.766,12800000.0
2009-08-03 03:33:00,62.763,62.764,62.725,62.725,11200000.0
2009-08-03 03:34:00,62.741,62.747,62.723,62.747,11200000.0
2009-08-03 03:35:00,62.756,62.756,62.743,62.749,17600000.0
2009-08-03 03:36:00,62.744,62.749,62.738,62.744,12800000.0
2009-08-03 03:37:00,62.76,62.769,62.757,62.759,18400000.0
2009-08-03 03:38:00,62.775,62.776,62.769,62.769,11200000.0
2009-08-03 03:39:00,62.761,62.787,62.718,62.784,14400000.0
2009-08-03 03:40:00,62.771,62.806,62.771,62.806,11200000.0
2009-08-03 03:41:00,62.804,62.804,62.759,62.759,11200000.0
2009-08-03 03:42:00,62.775,62.775,62.763,62.771,12800000.0
2009-08-03 03:43:00,62.772,62.78,62.769,62.775,8000000.0
2009-08-03 03:44:00,62.788,62.788,62.782,62.782,11200000.0
2009-08-03 03:45:00,62.787,62.792,62.732,62.732,11200000.0
2009-08-03 03:46:00,62.737,62.759,62.734,62.759,12800000.0
2009-08-03 03:47:00,62.733,62.759,62.733,62.757,11200000.0
2009-08-03 03:48:00,62.768,62.769,62.747,62.769,11200000.0
2009-08-03 03:49:00,62.775,62.777,62.765,62.777,12800000.0
2009-08-03 03:50:00,62.774,62.774,62.756,62.764,12800000.0
2009-08-03 03:51:00,62.745,62.764,62.745,62.764,12800000.0
2009-08-03 03:52:00,62.756,62.762,62.751,62.757,16000000.0
2009-08-03 03:53:00,62.758,62.766,62.741,62.747,11200000.0
2009-08-03 03:54:00,62.762,62.775,62.73,62.736,12800000.0
2009-08-03 03:55:00,62.727,62.749,62.727,62.749,14400000.0
2009-08-03 03:56:00,62.749,62.752,62.738,62.747,11200000.0
2009-08-03 03:57:00,62.751,62.759,62.75,62.75,12800000.0
2009-08-03 03:58:00,62.756,62.76,62.751,62.751,11200000.0
2009-08-03 03:59:00,62.743,62.744,62.731,62.737,12800000.0
2009-08-03 04:00:00,62.748,62.755,62.735,62.745,14400000.0
2009-08-03 04:01:00,62.74,62.74,62.73,62.739,11200000.0
2009-08-03 04:02:00,62.743,62.743,62.728,62.738,12800000.0
2009-08-03 04:03:00,62.724,62.724,62.705,62.705,12800000.0
2009-08-03 04:04:00,62.69,62.703,62.69,62.701,12800000.0
2009-08-03 04:05:00,62.701,62.702,62.696,62.696,11200000.0
2009-08-03 04:06:00,62.696,62.704,62.696,62.7,14400000.0
2009-08-03 04:07:00,62.703,62.703,62.685,62.695,14400000.0
2009-08-03 04:08:00,62.653,62.701,62.653,62.701,13200000.0
2009-08-03 04:09:00,62.715,62.723,62.715,62.717,11200000.0
2009-08-03 04:10:00,62.699,62.718,62.698,62.718,17600000.0
2009-08-03 04:11:00,62.726,62.731,62.722,62.728,8000000.0
2009-08-03 04:12:00,62.724,62.732,62.724,62.725,12800000.0
2009-08-03 04:13:00,62.722,62.723,62.705,62.705,11200000.0
2009-08-03 04:14:00,62.696,62.699,62.683,62.683,16000000.0
2009-08-03 04:15:00,62.694,62.703,62.692,62.703,12800000.0
2009-08-03 04:16:00,62.708,62.713,62.698,62.707,11200000.0
2009-08-03 04:17:00,62.715,62.715,62.706,62.708,14400000.0
2009-08-03 04:18:00,62.706,62.708,62.698,62.701,14400000.0
2009-08-03 04:19:00,62.7,62.7,62.652,62.652,12800000.0
2009-08-03 04:20:00,62.703,62.703,62.696,62.698,12800000.0
2009-08-03 04:21:00,62.706,62.707,62.702,62.707,11200000.0
2009-08-03 04:22:00,62.703,62.714,62.697,62.714,16000000.0
2009-08-03 04:23:00,62.715,62.722,62.712,62.718,13200000.0
2009-08-03 04:24:00,62.721,62.728,62.719,62.719,12800000.0
2009-08-03 04:25:00,62.723,62.726,62.717,62.717,14400000.0
2009-08-03 04:26:00,62.709,62.714,62.709,62.714,12800000.0
2009-08-03 04:27:00,62.712,62.716,62.694,62.716,17600000.0
2009-08-03 04:28:00,62.704,62.704,62.677,62.677,11200000.0
2009-08-03 04:29:00,62.73,62.736,62.726,62.726,12800000.0
2009-08-03 04:30:00,62.723,62.755,62.723,62.755,11200000.0
2009-08-03 04:31:00,62.778,62.782,62.771,62.78,12800000.0
2009-08-03 04:32:00,62.735,62.769,62.732,62.767,16000000.0
2009-08-03 04:33:00,62.769,62.769,62.747,62.747,16000000.0
2009-08-03 04:34:00,62.787,62.806,62.713,62.779,11200000.0
2009-08-03 04:35:00,62.767,62.767,62.753,62.753,12800000.0
2009-08-03 04:36:00,62.745,62.762,62.745,62.757,11200000.0
2009-08-03 04:37:00,62.758,62.758,62.726,62.726,12800000.0
2009-08-03 04:38:00,62.72,62.734,62.72,62.731,12800000.0
2009-08-03 04:39:00,62.725,62.74,62.718,62.737,12800000.0
2009-08-03 04:40:00,62.737,62.743,62.731,62.733,12800000.0
2009-08-03 04:41:00,62.741,62.744,62.74,62.742,8000000.0
2009-08-03 04:42:00,62.724,62.737,62.724,62.737,17600000.0
2009-08-03 04:43:00,62.745,62.745,62.734,62.743,12800000.0
2009-08-03 04:44:00,62.741,62.741,62.731,62.731,12800000.0
2009-08-03 04:45:00,62.736,62.741,62.736,62.741,8000000.0
2009-08-03 04:46:00,62.745,62.758,62.745,62.753,8000000.0
2009-08-03 04:47:00,62.746,62.746,62.739,62.739,8000000.0
2009-08-03 04:48:00,62.749,62.753,62.741,62.746,17600000.0
2009-08-03 04:49:00,62.724,62.724,62.71,62.71,16000000.0
2009-08-03 04:50:00,62.726,62.727,62.721,62.725,11200000.0
2009-08-03 04:51:00,62.725,62.728,62.717,62.717,11200000.0
2009-08-03 04:52:00,62.715,62.741,62.715,62.741,12800000.0
2009-08-03 04:53:00,62.722,62.728,62.721,62.722,17600000.0
2009-08-03 04:54:00,62.712,62.73,62.711,62.721,11200000.0
2009-08-03 04:55:00,62.724,62.725,62.699,62.699,11200000.0
2009-08-03 04:56:00,62.729,62.729,62.713,62.72,17600000.0
2009-08-03 04:57:00,62.73,62.739,62.73,62.738,12800000.0
2009-08-03 04:58:00,62.735,62.746,62.735,62.745,11200000.0
2009-08-03 04:59:00,62.744,62.752,62.744,62.751,12800000.0
2009-08-03 05:00:00,62.732,62.75,62.732,62.748,11200000.0
2009-08-03 05:01:00,62.763,62.763,62.736,62.744,14400000.0
2009-08-03 05:02:00,62.766,62.772,62.756,62.756,11200000.0
2009-08-03 05:03:00,62.773,62.782,62.766,62.78,12800000.0
2009-08-03 05:04:00,62.747,62.765,62.744,62.765,12800000.0
2009-08-03 05:05:00,62.772,62.774,62.767,62.769,11200000.0
2009-08-03 05:06:00,62.775,62.778,62.771,62.777,11200000.0
2009-08-03 05:07:00,62.777,62.777,62.757,62.762,14400000.0
2009-08-03 05:08:00,62.762,62.776,62.762,62.776,12800000.0
2009-08-03 05:09:00,62.779,62.794,62.779,62.794,11200000.0
2009-08-03 05:10:00,62.812,62.812,62.799,62.802,11200000.0
2009-08-03 05:11:00,62.797,62.812,62.797,62.805,12800000.0
2009-08-03 05:12:00,62.763,62.798,62.763,62.78,12800000.0
2009-08-03 05:13:00,62.785,62.787,62.768,62.768,12800000.0
2009-08-03 05:14:00,62.8,62.8,62.786,62.792,12800000.0
2009-08-03 05:15:00,62.782,62.785,62.767,62.78,16000000.0
2009-08-03 05:16:00,62.791,62.792,62.785,62.788,11200000.0
2009-08-03 05:17:00,62.787,62.787,62.781,62.782,11200000.0
2009-08-03 05:18:00,62.78,62.798,62.775,62.798,12800000.0
2009-08-03 05:19:00,62.806,62.806,62.79,62.79,9600000.0
2009-08-03 05:20:00,62.783,62.787,62.78,62.78,11200000.0
2009-08-03 05:21:00,62.777,62.777,62.758,62.767,17600000.0
2009-08-03 05:22:00,62.766,62.772,62.754,62.755,16000000.0
2009-08-03 05:23:00,62.744,62.753,62.744,62.749,12800000.0
2009-08-03 05:24:00,62.76,62.772,62.758,62.765,11200000.0
2009-08-03 05:25:00,62.753,62.753,62.742,62.746,9600000.0
2009-08-03 05:26:00,62.743,62.754,62.743,62.752,13200000.0
2009-08-03 05:27:00,62.736,62.736,62.722,62.729,12800000.0
2009-08-03 05:28:00,62.705,62.729,62.705,62.725,11200000.0
2009-08-03 05:29:00,62.728,62.739,62.728,62.739,12800000.0
2009-08-03 05:30:00,62.748,62.755,62.742,62.753,9600000.0
2009-08-03 05:31:00,62.746,62.755,62.746,62.75,17600000.0
2009-08-03 05:32:00,62.738,62.747,62.732,62.732,17600000.0
2009-08-03 05:33:00,62.742,62.742,62.73,62.734,11600000.0
2009-08-03 05:34:00,62.72,62.73,62.718,62.73,17600000.0
2009-08-03 05:35:00,62.714,62.723,62.693,62.693,12800000.0
2009-08-03 05:36:00,62.732,62.743,62.732,62.743,12800000.0
2009-08-03 05:37:00,62.753,62.753,62.75,62.75,11200000.0
2009-08-03 05:38:00,62.745,62.749,62.734,62.749,12800000.0
2009-08-03 05:39:00,62.732,62.732,62.711,62.711,11200000.0
2009-08-03 05:40:00,62.741,62.751,62.741,62.746,14400000.0
2009-08-03 05:41:00,62.747,62.757,62.747,62.757,12800000.0
2009-08-03 05:42:00,62.748,62.755,62.725,62.725,11200000.0
2009-08-03 05:43:00,62.748,62.748,62.737,62.74,12800000.0
2009-08-03 05:44:00,62.733,62.743,62.733,62.743,12800000.0
2009-08-03 05:45:00,62.741,62.748,62.741,62.745,16000000.0
2009-08-03 05:46:00,62.743,62.745,62.739,62.739,16000000.0
2009-08-03 05:47:00,62.734,62.736,62.719,62.732,11200000.0
2009-08-03 05:48:00,62.738,62.748,62.738,62.743,14800000.0
2009-08-03 05:49:00,62.732,62.743,62.732,62.739,17600000.0
2009-08-03 05:50:00,62.744,62.756,62.742,62.742,11200000.0
2009-08-03 05:51:00,62.747,62.752,62.742,62.752,11200000.0
2009-08-03 05:52:00,62.755,62.755,62.733,62.736,12800000.0
2009-08-03 05:53:00,62.739,62.748,62.739,62.745,17600000.0
2009-08-03 05:54:00,62.742,62.746,62.733,62.74,17600000.0
2009-08-03 05:55:00,62.736,62.736,62.672,62.672,11200000.0
2009-08-03 05:56:00,62.735,62.738,62.725,62.734,11200000.0
2009-08-03 05:57:00,62.741,62.75,62.741,62.747,12800000.0
2009-08-03 05:58:00,62.746,62.753,62.742,62.747,12800000.0
2009-08-03 05:59:00,62.742,62.742,62.725,62.731,12800000.0
2009-08-03 06:00:00,62.74,62.743,62.732,62.732,14400000.0
2009-08-03 06:01:00,62.73,62.744,62.73,62.744,16000000.0
2009-08-03 06:02:00,62.738,62.745,62.734,62.734,12800000.0
2009-08-03 06:03:00,62.74,62.75,62.74,62.743,12800000.0
2009-08-03 06:04:00,62.749,62.759,62.749,62.75,11200000.0
2009-08-03 06:05:00,62.754,62.761,62.747,62.753,14400000.0
2009-08-03 06:06:00,62.753,62.753,62.742,62.746,17600000.0
2009-08-03 06:07:00,62.74,62.751,62.74,62.751,12800000.0
2009-08-03 06:08:00,62.752,62.757,62.666,62.743,13200000.0
2009-08-03 06:09:00,62.718,62.729,62.711,62.726,11200000.0
2009-08-03 06:10:00,62.738,62.739,62.727,62.739,14400000.0
2009-08-03 06:11:00,62.747,62.754,62.738,62.738,12800000.0
2009-08-03 06:12:00,62.732,62.749,62.732,62.742,12800000.0
2009-08-03 06:13:00,62.751,62.757,62.751,62.751,8000000.0
2009-08-03 06:14:00,62.746,62.762,62.746,62.762,14400000.0
2009-08-03 06:15:00,62.749,62.755,62.732,62.74,9600000.0
2009-08-03 06:16:00,62.719,62.719,62.709,62.709,3200000.0
2009-08-03 06:17:00,62.708,62.717,62.708,62.712,9600000.0
2009-08-03 06:18:00,62.71,62.713,62.708,62.708,14400000.0
2009-08-03 06:19:00,62.696,62.699,62.695,62.695,9600000.0
2009-08-03 06:20:00,62.712,62.726,62.709,62.726,12800000.0
2009-08-03 06:21:00,62.728,62.728,62.711,62.711,12800000.0
2009-08-03 06:22:00,62.721,62.746,62.721,62.746,13200000.0
2009-08-03 06:23:00,62.747,62.756,62.747,62.748,17600000.0
2009-08-03 06:24:00,62.746,62.755,62.746,62.749,11200000.0
2009-08-03 06:25:00,62.739,62.747,62.736,62.746,11200000.0
2009-08-03 06:26:00,62.748,62.748,62.737,62.737,11200000.0
2009-08-03 06:27:00,62.749,62.76,62.749,62.76,11200000.0
2009-08-03 06:28:00,62.753,62.753,62.732,62.736,11200000.0
2009-08-03 06:29:00,62.761,62.763,62.755,62.76,12800000.0
2009-08-03 06:30:00,62.753,62.755,62.738,62.738,12800000.0
2009-08-03 06:31:00,62.75,62.752,62.738,62.752,12800000.0
2009-08-03 06:32:00,62.75,62.753,62.745,62.753,11200000.0
2009-08-03 06:33:00,62.742,62.755,62.726,62.726,17600000.0
2009-08-03 06:34:00,62.762,62.788,62.762,62.788,11200000.0
2009-08-03 06:35:00,62.791,62.792,62.781,62.785,12800000.0
2009-08-03 06:36:00,62.785,62.79,62.781,62.782,8000000.0
2009-08-03 06:37:00,62.784,62.79,62.784,62.785,12800000.0
2009-08-03 06:38:00,62.79,62.799,62.79,62.799,3200000.0
2009-08-03 06:39:00,62.782,62.796,62.771,62.771,9600000.0
2009-08-03 06:40:00,62.786,62.806,62.786,62.803,12800000.0
2009-08-03 06:41:00,62.8,62.813,62.8,62.813,8000000.0
2009-08-03 06:42:00,62.826,62.827,62.818,62.821,12800000.0
2009-08-03 06:43:00,62.815,62.825,62.813,62.825,12800000.0
2009-08-03 06:44:00,62.82,62.826,62.81,62.819,17600000.0
2009-08-03 06:45:00,62.801,62.809,62.777,62.777,17600000.0
2009-08-03 06:46:00,62.762,62.769,62.758,62.758,11200000.0
2009-08-03 06:47:00,62.753,62.763,62.739,62.739,12800000.0
2009-08-03 06:48:00,62.745,62.759,62.74,62.759,12800000.0
2009-08-03 06:49:00,62.76,62.773,62.746,62.773,12800000.0
2009-08-03 06:50:00,62.763,62.763,62.758,62.759,12800000.0
2009-08-03 06:51:00,62.755,62.755,62.726,62.726,12800000.0
2009-08-03 06:52:00,62.764,62.767,62.758,62.767,12800000.0
2009-08-03 06:53:00,62.765,62.77,62.759,62.77,8000000.0
2009-08-03 06:54:00,62.771,62.771,62.763,62.767,14400000.0
2009-08-03 06:55:00,62.771,62.771,62.754,62.761,11200000.0
2009-08-03 06:56:00,62.762,62.773,62.761,62.767,13200000.0
2009-08-03 06:57:00,62.763,62.763,62.746,62.751,11200000.0
2009-08-03 06:58:00,62.75,62.76,62.749,62.754,18000000.0
2009-08-03 06:59:00,62.758,62.766,62.745,62.763,12800000.0
2009-08-03 07:00:00,62.762,62.762,62.666,62.744,14400000.0
2009-08-03 07:01:00,62.732,62.734,62.716,62.726,17600000.0
2009-08-03 07:02:00,62.733,62.739,62.721,62.721,11200000.0
2009-08-03 07:03:00,62.728,62.73,62.711,62.711,12800000.0
2009-08-03 07:04:00,62.719,62.73,62.719,62.729,13200000.0
2009-08-03 07:05:00,62.74,62.745,62.72,62.728,11200000.0
2009-08-03 07:06:00,62.694,62.726,62.694,62.726,12800000.0
2009-08-03 07:07:00,62.731,62.732,62.724,62.724,11200000.0
2009-08-03 07:08:00,62.721,62.727,62.713,62.727,11200000.0
2009-08-03 07:09:00,62.731,62.732,62.725,62.726,12800000.0
2009-08-03 07:10:00,62.732,62.738,62.729,62.732,11200000.0
2009-08-03 07:11:00,62.732,62.732,62.717,62.717,12800000.0
2009-08-03 07:12:00,62.71,62.716,62.702,62.702,11200000.0
2009-08-03 07:13:00,62.686,62.695,62.686,62.695,9600000.0
2009-08-03 07:14:00,62.683,62.692,62.671,62.692,8000000.0
2009-08-03 07:15:00,62.693,62.695,62.686,62.687,11200000.0
2009-08-03 07:16:00,62.685,62.693,62.683,62.691,8000000.0
2009-08-03 07:17:00,62.696,62.702,62.692,62.701,12800000.0
2009-08-03 07:18:00,62.695,62.695,62.692,62.693,6400000.0
2009-08-03 07:19:00,62.696,62.697,62.686,62.691,12800000.0
2009-08-03 07:20:00,62.685,62.692,62.676,62.692,8000000.0
2009-08-03 07:21:00,62.68,62.681,62.672,62.676,12800000.0
2009-08-03 07:22:00,62.695,62.715,62.695,62.715,8000000.0
2009-08-03 07:23:00,62.723,62.723,62.712,62.713,11200000.0
2009-08-03 07:24:00,62.686,62.695,62.683,62.686,16000000.0
2009-08-03 07:25:00,62.705,62.706,62.69,62.699,9600000.0
2009-08-03 07:26:00,62.697,62.706,62.69,62.705,16000000.0
2009-08-03 07:27:00,62.703,62.703,62.697,62.697,8000000.0
2009-08-03 07:28:00,62.676,62.696,62.675,62.692,14400000.0
2009-08-03 07:29:00,62.699,62.71,62.691,62.704,14400000.0
2009-08-03 07:30:00,62.722,62.734,62.722,62.727,12800000.0
2009-08-03 07:31:00,62.714,62.719,62.709,62.709,17600000.0
2009-08-03 07:32:00,62.713,62.722,62.709,62.713,12800000.0
2009-08-03 07:33:00,62.722,62.734,62.722,62.722,17600000.0
2009-08-03 07:34:00,62.694,62.714,62.687,62.702,12800000.0
2009-08-03 07:35:00,62.721,62.734,62.72,62.734,16000000.0
2009-08-03 07:36:00,62.715,62.715,62.703,62.707,8000000.0
2009-08-03 07:37:00,62.707,62.716,62.707,62.713,11200000.0
2009-08-03 07:38:00,62.717,62.725,62.715,62.725,11200000.0
2009-08-03 07:39:00,62.721,62.727,62.721,62.721,11200000.0
2009-08-03 07:40:00,62.721,62.73,62.721,62.729,11200000.0
2009-08-03 07:41:00,62.731,62.731,62.719,62.719,12800000.0
2009-08-03 07:42:00,62.711,62.721,62.705,62.721,12800000.0
2009-08-03 07:43:00,62.707,62.713,62.695,62.695,12800000.0
2009-08-03 07:44:00,62.723,62.723,62.715,62.719,11200000.0
2009-08-03 07:45:00,62.699,62.716,62.699,62.716,8000000.0
2009-08-03 07:46:00,62.714,62.719,62.71,62.719,11200000.0
2009-08-03 07:47:00,62.714,62.714,62.704,62.704,14400000.0
2009-08-03 07:48:00,62.678,62.704,62.678,62.704,8000000.0
2009-08-03 07:49:00,62.703,62.703,62.685,62.685,17600000.0
2009-08-03 07:50:00,62.698,62.703,62.684,62.703,8000000.0
2009-08-03 07:51:00,62.704,62.704,62.687,62.69,12800000.0
2009-08-03 07:52:00,62.675,62.684,62.672,62.677,16000000.0
2009-08-03 07:53:00,62.68,62.685,62.669,62.685,12800000.0
2009-08-03 07:54:00,62.683,62.683,62.664,62.67,12800000.0
2009-08-03 07:55:00,62.681,62.703,62.67,62.698,12800000.0
2009-08-03 07:56:00,62.702,62.702,62.683,62.683,8000000.0
2009-08-03 07:57:00,62.671,62.677,62.671,62.677,9600000.0
2009-08-03 07:58:00,62.67,62.68,62.67,62.671,11200000.0
2009-08-03 07:59:00,62.662,62.672,62.662,62.667,12800000.0
2009-08-03 08:00:00,62.652,62.652,62.627,62.627,14400000.0
2009-08-03 08:01:00,62.626,62.626,62.617,62.621,8000000.0
2009-08-03 08:02:00,62.625,62.653,62.607,62.653,12800000.0
2009-08-03 08:03:00,62.663,62.663,62.646,62.653,11200000.0
2009-08-03 08:04:00,62.673,62.673,62.658,62.663,11200000.0
2009-08-03 08:05:00,62.651,62.688,62.651,62.688,14400000.0
2009-08-03 08:06:00,62.698,62.711,62.694,62.706,18000000.0
2009-08-03 08:07:00,62.7,62.7,62.69,62.698,11200000.0
2009-08-03 08:08:00,62.693,62.699,62.687,62.694,12800000.0
2009-08-03 08:09:00,62.691,62.723,62.691,62.723,12800000.0
2009-08-03 08:10:00,62.724,62.724,62.698,62.705,12800000.0
2009-08-03 08:11:00,62.707,62.707,62.692,62.701,11200000.0
2009-08-03 08:12:00,62.691,62.704,62.691,62.698,16000000.0
2009-08-03 08:13:00,62.687,62.69,62.682,62.682,8000000.0
2009-08-03 08:14:00,62.687,62.693,62.68,62.693,11200000.0
2009-08-03 08:15:00,62.693,62.693,62.67,62.688,16000000.0
2009-08-03 08:16:00,62.677,62.677,62.667,62.67,11200000.0
2009-08-03 08:17:00,62.663,62.663,62.648,62.658,12800000.0
2009-08-03 08:18:00,62.658,62.664,62.655,62.655,12800000.0
2009-08-03 08:19:00,62.655,62.661,62.651,62.658,14800000.0
2009-08-03 08:20:00,62.65,62.65,62.644,62.644,11200000.0
2009-08-03 08:21:00,62.648,62.65,62.633,62.647,9600000.0
2009-08-03 08:22:00,62.658,62.661,62.65,62.651,11200000.0
2009-08-03 08:23:00,62.653,62.66,62.653,62.66,11200000.0
2009-08-03 08:24:00,62.664,62.664,62.654,62.655,17600000.0
2009-08-03 08:25:00,62.668,62.677,62.668,62.677,9600000.0
2009-08-03 08:26:00,62.671,62.674,62.664,62.664,12800000.0
2009-08-03 08:27:00,62.669,62.678,62.656,62.656,12800000.0
2009-08-03 08:28:00,62.665,62.677,62.662,62.662,17600000.0
2009-08-03 08:29:00,62.665,62.67,62.662,62.67,14400000.0
2009-08-03 08:30:00,62.666,62.674,62.658,62.658,11200000.0
2009-08-03 08:31:00,62.642,62.656,62.642,62.653,12800000.0
2009-08-03 08:32:00,62.649,62.673,62.649,62.673,11200000.0
2009-08-03 08:33:00,62.679,62.689,62.679,62.686,11200000.0
2009-08-03 08:34:00,62.689,62.716,62.689,62.711,17600000.0
2009-08-03 08:35:00,62.735,62.741,62.729,62.734,17600000.0
2009-08-03 08:36:00,62.729,62.735,62.719,62.733,17600000.0
2009-08-03 08:37:00,62.742,62.742,62.732,62.741,11200000.0
2009-08-03 08:38:00,62.715,62.715,62.703,62.712,16000000.0
2009-08-03 08:39:00,62.704,62.707,62.655,62.655,16000000.0
2009-08-03 08:40:00,62.656,62.675,62.656,62.673,16000000.0
2009-08-03 08:41:00,62.67,62.683,62.67,62.683,17600000.0
2009-08-03 08:42:00,62.675,62.689,62.675,62.689,12800000.0
2009-08-03 08:43:00,62.693,62.712,62.693,62.705,12800000.0
2009-08-03 08:44:00,62.701,62.701,62.679,62.679,12800000.0
2009-08-03 08:45:00,62.651,62.675,62.651,62.665,15400000.0
2009-08-03 08:46:00,62.673,62.717,62.673,62.717,11200000.0
2009-08-03 08:47:00,62.72,62.731,62.716,62.716,11200000.0
2009-08-03 08:48:00,62.742,62.751,62.742,62.744,12800000.0
2009-08-03 08:49:00,62.753,62.756,62.743,62.754,17600000.0
2009-08-03 08:50:00,62.749,62.755,62.745,62.749,12800000.0
2009-08-03 08:51:00,62.76,62.767,62.751,62.763,17600000.0
2009-08-03 08:52:00,62.767,62.77,62.761,62.77,11200000.0
2009-08-03 08:53:00,62.749,62.77,62.749,62.77,16000000.0
2009-08-03 08:54:00,62.771,62.771,62.757,62.761,14400000.0
2009-08-03 08:55:00,62.772,62.776,62.764,62.768,16000000.0
2009-08-03 08:56:00,62.778,62.778,62.771,62.776,12800000.0
2009-08-03 08:57:00,62.756,62.765,62.756,62.76,11200000.0
2009-08-03 08:58:00,62.733,62.739,62.727,62.727,12800000.0
2009-08-03 08:59:00,62.738,62.745,62.73,62.745,12800000.0
2009-08-03 09:00:00,62.749,62.749,62.731,62.745,17600000.0
2009-08-03 09:01:00,62.752,62.759,62.75,62.75,11200000.0
2009-08-03 09:02:00,62.767,62.781,62.766,62.775,11200000.0
2009-08-03 09:03:00,62.789,62.804,62.779,62.804,16000000.0
2009-08-03 09:04:00,62.821,62.821,62.789,62.789,11200000.0
2009-08-03 09:05:00,62.783,62.795,62.783,62.79,11200000.0
2009-08-03 09:06:00,62.802,62.816,62.8,62.808,12800000.0
2009-08-03 09:07:00,62.814,62.829,62.814,62.828,9600000.0
2009-08-03 09:08:00,62.835,62.839,62.824,62.828,12800000.0
2009-08-03 09:09:00,62.832,62.841,62.822,62.84,17600000.0
2009-08-03 09:10:00,62.857,62.883,62.857,62.883,12800000.0
2009-08-03 09:11:00,62.878,62.878,62.854,62.855,12800000.0
2009-08-03 09:12:00,62.856,62.899,62.856,62.899,12800000.0
2009-08-03 09:13:00,62.933,62.939,62.924,62.924,11200000.0
2009-08-03 09:14:00,62.921,62.935,62.91,62.935,11200000.0
2009-08-03 09:15:00,62.955,62.972,62.955,62.972,11200000.0
2009-08-03 09:16:00,62.977,62.977,62.969,62.971,12800000.0
2009-08-03 09:17:00,62.985,63.007,62.977,63.007,11200000.0
2009-08-03 09:18:00,63.009,63.009,62.99,62.997,14400000.0
2009-08-03 09:19:00,62.985,62.994,62.969,62.994,12800000.0
2009-08-03 09:20:00,63.019,63.023,63.011,63.012,16000000.0
2009-08-03 09:21:00,62.997,62.998,62.987,62.987,11200000.0
2009-08-03 09:22:00,62.939,62.974,62.939,62.973,17600000.0
2009-08-03 09:23:00,62.974,62.986,62.973,62.973,13200000.0
2009-08-03 09:24:00,62.974,62.975,62.961,62.968,12800000.0
2009-08-03 09:25:00,62.967,62.967,62.948,62.948,12800000.0
2009-08-03 09:26:00,62.95,62.966,62.95,62.962,11200000.0
2009-08-03 09:27:00,62.946,62.946,62.93,62.935,11200000.0
2009-08-03 09:28:00,62.936,62.94,62.927,62.929,12800000.0
2009-08-03 09:29:00,62.931,62.943,62.931,62.943,11200000.0
2009-08-03 09:30:00,62.947,62.955,62.941,62.955,12800000.0
2009-08-03 09:31:00,62.959,62.959,62.943,62.943,9600000.0
2009-08-03 09:32:00,62.94,62.945,62.921,62.921,14800000.0
2009-08-03 09:33:00,62.92,62.92,62.907,62.915,12800000.0
2009-08-03 09:34:00,62.922,62.93,62.922,62.924,11200000.0
2009-08-03 09:35:00,62.934,62.959,62.934,62.945,12800000.0
2009-08-03 09:36:00,62.951,62.957,62.942,62.951,16000000.0
2009-08-03 09:37:00,62.919,62.935,62.871,62.913,16000000.0
2009-08-03 09:38:00,62.935,62.935,62.915,62.916,11200000.0
2009-08-03 09:39:00,62.909,62.909,62.89,62.89,12800000.0
2009-08-03 09:40:00,62.877,62.881,62.852,62.852,16000000.0
2009-08-03 09:41:00,62.873,62.896,62.873,62.891,11200000.0
2009-08-03 09:42:00,62.903,62.906,62.892,62.897,11200000.0
2009-08-03 09:43:00,62.888,62.888,62.861,62.861,12800000.0
2009-08-03 09:44:00,62.866,62.88,62.866,62.866,8000000.0
2009-08-03 09:45:00,62.9,62.915,62.9,62.904,12800000.0
2009-08-03 09:46:00,62.925,62.934,62.916,62.916,11200000.0
2009-08-03 09:47:00,62.929,62.929,62.898,62.909,12800000.0
2009-08-03 09:48:00,62.906,62.913,62.9,62.91,11200000.0
2009-08-03 09:49:00,62.921,62.921,62.907,62.912,12800000.0
2009-08-03 09:50:00,62.906,62.914,62.906,62.911,8000000.0
2009-08-03 09:51:00,62.916,62.922,62.908,62.922,16000000.0
2009-08-03 09:52:00,62.926,62.934,62.92,62.934,11200000.0
2009-08-03 09:53:00,62.931,62.94,62.931,62.936,12800000.0
2009-08-03 09:54:00,62.947,62.956,62.947,62.956,17600000.0
2009-08-03 09:55:00,62.951,62.962,62.951,62.957,11200000.0
2009-08-03 09:56:00,62.959,62.98,62.959,62.978,12800000.0
2009-08-03 09:57:00,62.972,62.983,62.972,62.983,8000000.0
2009-08-03 09:58:00,62.981,62.995,62.88,62.995,17600000.0
2009-08-03 09:59:00,63.005,63.015,63.005,63.013,17600000.0
2009-08-03 10:00:00,63.012,63.041,63.011,63.041,11200000.0
2009-08-03 10:01:00,63.049,63.049,63.032,63.037,12800000.0
2009-08-03 10:02:00,63.041,63.051,63.038,63.048,16000000.0
2009-08-03 10:03:00,63.058,63.075,63.057,63.058,11200000.0
2009-08-03 10:04:00,63.062,63.062,63.046,63.053,12800000.0
2009-08-03 10:05:00,63.045,63.06,63.045,63.06,8000000.0
2009-08-03 10:06:00,63.064,63.072,63.063,63.066,17600000.0
2009-08-03 10:07:00,63.064,63.079,63.062,63.079,13200000.0
2009-08-03 10:08:00,63.083,63.106,63.083,63.106,11200000.0
2009-08-03 10:09:00,63.119,63.119,63.102,63.114,12800000.0
2009-08-03 10:10:00,63.126,63.152,63.126,63.152,11200000.0
2009-08-03 10:11:00,63.149,63.15,63.143,63.15,11200000.0
2009-08-03 10:12:00,63.161,63.178,63.161,63.176,12800000.0
2009-08-03 10:13:00,63.167,63.167,63.158,63.165,12800000.0
2009-08-03 10:14:00,63.164,63.172,63.164,63.169,11200000.0
2009-08-03 10:15:00,63.166,63.186,63.166,63.179,12800000.0
2009-08-03 10:16:00,63.187,63.202,63.187,63.194,8000000.0
2009-08-03 10:17:00,63.187,63.189,63.182,63.182,11200000.0
2009-08-03 10:18:00,63.168,63.168,63.143,63.168,11200000.0
2009-08-03 10:19:00,63.169,63.194,63.169,63.194,11200000.0
2009-08-03 10:20:00,63.192,63.192,63.157,63.166,17600000.0
2009-08-03 10:21:00,63.154,63.154,63.122,63.122,8000000.0
2009-08-03 10:22:00,63.123,63.156,63.123,63.156,9600000.0
2009-08-03 10:23:00,63.153,63.153,63.123,63.123,11200000.0
2009-08-03 10:24:00,63.076,63.122,63.075,63.113,12800000.0
2009-08-03 10:25:00,63.124,63.124,63.104,63.11,11200000.0
2009-08-03 10:26:00,63.11,63.138,63.11,63.138,12800000.0
2009-08-03 10:27:00,63.145,63.148,63.14,63.148,11200000.0
2009-08-03 10:28:00,63.162,63.192,63.162,63.185,12800000.0
2009-08-03 10:29:00,63.189,63.195,63.178,63.178,11200000.0
2009-08-03 10:30:00,63.143,63.156,63.134,63.134,12800000.0
2009-08-03 10:31:00,63.129,63.162,63.129,63.162,12800000.0
2009-08-03 10:32:00,63.159,63.19,63.159,63.19,17600000.0
2009-08-03 10:33:00,63.157,63.157,63.144,63.144,11200000.0
2009-08-03 10:34:00,63.156,63.175,63.155,63.162,11200000.0
2009-08-03 10:35:00,63.174,63.177,63.169,63.169,11200000.0
2009-08-03 10:36:00,63.172,63.172,63.153,63.159,8000000.0
2009-08-03 10:37:00,63.177,63.199,63.088,63.19,11200000.0
2009-08-03 10:38:00,63.197,63.221,63.197,63.218,12800000.0
2009-08-03 10:39:00,63.178,63.186,63.174,63.175,11200000.0
2009-08-03 10:40:00,63.151,63.163,63.15,63.15,8000000.0
2009-08-03 10:41:00,63.154,63.154,63.133,63.133,9600000.0
2009-08-03 10:42:00,63.142,63.143,63.131,63.141,11200000.0
2009-08-03 10:43:00,63.136,63.16,63.133,63.158,11200000.0
2009-08-03 10:44:00,63.179,63.179,63.17,63.171,12800000.0
2009-08-03 10:45:00,63.164,63.181,63.156,63.181,12800000.0
2009-08-03 10:46:00,63.198,63.209,63.198,63.209,12800000.0
2009-08-03 10:47:00,63.202,63.202,63.17,63.18,12800000.0
2009-08-03 10:48:00,63.184,63.189,63.18,63.185,13200000.0
2009-08-03 10:49:00,63.148,63.148,63.123,63.123,11200000.0
2009-08-03 10:50:00,63.129,63.144,63.126,63.144,8000000.0
2009-08-03 10:51:00,63.128,63.138,63.127,63.137,18000000.0
2009-08-03 10:52:00,63.132,63.132,63.12,63.126,11200000.0
2009-08-03 10:53:00,63.124,63.132,63.113,63.116,11200000.0
2009-08-03 10:54:00,63.121,63.129,63.12,63.12,17600000.0
2009-08-03 10:55:00,63.106,63.125,63.1,63.125,11200000.0
2009-08-03 10:56:00,63.12,63.12,63.108,63.109,8000000.0
2009-08-03 10:57:00,63.109,63.109,63.098,63.108,16000000.0
2009-08-03 10:58:00,63.105,63.106,63.011,63.098,12800000.0
2009-08-03 10:59:00,63.1,63.1,63.088,63.088,11200000.0
2009-08-03 11:00:00,63.099,63.11,63.098,63.11,12800000.0
2009-08-03 11:01:00,63.116,63.121,63.113,63.119,12800000.0
2009-08-03 11:02:00,63.127,63.139,63.126,63.139,16000000.0
2009-08-03 11:03:00,63.124,63.143,63.123,63.139,12800000.0
2009-08-03 11:04:00,63.137,63.137,63.121,63.121,14400000.0
2009-08-03 11:05:00,63.124,63.124,63.111,63.123,11200000.0
2009-08-03 11:06:00,63.121,63.121,63.106,63.11,17600000.0
2009-08-03 11:07:00,63.106,63.113,63.094,63.106,18000000.0
2009-08-03 11:08:00,63.035,63.108,63.035,63.108,11600000.0
2009-08-03 11:09:00,63.112,63.132,63.112,63.126,17600000.0
2009-08-03 11:10:00,63.098,63.133,63.098,63.133,12800000.0
2009-08-03 11:11:00,63.137,63.147,63.133,63.147,11200000.0
2009-08-03 11:12:00,63.151,63.151,63.136,63.145,17600000.0
2009-08-03 11:13:00,63.149,63.164,63.144,63.16,14400000.0
2009-08-03 11:14:00,63.169,63.175,63.168,63.174,11200000.0
2009-08-03 11:15:00,63.169,63.171,63.152,63.16,11200000.0
2009-08-03 11:16:00,63.161,63.178,63.161,63.178,12800000.0
2009-08-03 11:17:00,63.187,63.218,63.18,63.218,11200000.0
2009-08-03 11:18:00,63.212,63.227,63.212,63.225,12800000.0
2009-08-03 11:19:00,63.227,63.264,63.227,63.264,17600000.0
2009-08-03 11:20:00,63.27,63.27,63.254,63.254,12800000.0
2009-08-03 11:21:00,63.284,63.301,63.283,63.283,14400000.0
2009-08-03 11:22:00,63.259,63.263,63.254,63.254,12800000.0
2009-08-03 11:23:00,63.259,63.259,63.219,63.221,11200000.0
2009-08-03 11:24:00,63.239,63.239,63.221,63.238,12800000.0
2009-08-03 11:25:00,63.25,63.257,63.234,63.255,17600000.0
2009-08-03 11:26:00,63.268,63.285,63.268,63.281,9600000.0
2009-08-03 11:27:00,63.276,63.279,63.26,63.279,8000000.0
2009-08-03 11:28:00,63.288,63.29,63.286,63.287,14400000.0
2009-08-03 11:29:00,63.267,63.276,63.266,63.275,14800000.0
2009-08-03 11:30:00,63.285,63.285,63.272,63.279,14400000.0
2009-08-03 11:31:00,63.282,63.285,63.275,63.276,11200000.0
2009-08-03 11:32:00,63.278,63.292,63.277,63.288,17600000.0
2009-08-03 11:33:00,63.314,63.332,63.314,63.325,12800000.0
2009-08-03 11:34:00,63.341,63.362,63.337,63.354,12800000.0
2009-08-03 11:35:00,63.347,63.353,63.337,63.337,11200000.0
2009-08-03 11:36:00,63.335,63.335,63.314,63.322,12800000.0
2009-08-03 11:37:00,63.321,63.325,63.309,63.309,11200000.0
2009-08-03 11:38:00,63.31,63.315,63.31,63.312,11200000.0
2009-08-03 11:39:00,63.304,63.304,63.289,63.296,11200000.0
2009-08-03 11:40:00,63.291,63.3,63.291,63.3,11200000.0
2009-08-03 11:41:00,63.294,63.294,63.275,63.275,12800000.0
2009-08-03 11:42:00,63.275,63.286,63.261,63.283,17600000.0
2009-08-03 11:43:00,63.286,63.286,63.266,63.286,11200000.0
2009-08-03 11:44:00,63.299,63.299,63.286,63.288,11200000.0
2009-08-03 11:45:00,63.284,63.289,63.278,63.278,14400000.0
2009-08-03 11:46:00,63.254,63.27,63.254,63.27,11200000.0
2009-08-03 11:47:00,63.267,63.282,63.255,63.255,9600000.0
2009-08-03 11:48:00,63.231,63.238,63.229,63.233,11200000.0
2009-08-03 11:49:00,63.22,63.225,63.207,63.222,12800000.0
2009-08-03 11:50:00,63.219,63.22,63.202,63.215,17600000.0
2009-08-03 11:51:00,63.197,63.197,63.178,63.178,11200000.0
2009-08-03 11:52:00,63.192,63.199,63.192,63.199,11200000.0
2009-08-03 11:53:00,63.202,63.202,63.185,63.197,16000000.0
2009-08-03 11:54:00,63.204,63.204,63.192,63.199,14400000.0
2009-08-03 11:55:00,63.19,63.21,63.145,63.21,11200000.0
2009-08-03 11:56:00,63.206,63.211,63.205,63.208,12800000.0
2009-08-03 11:57:00,63.21,63.217,63.205,63.216,17600000.0
2009-08-03 11:58:00,63.223,63.231,63.223,63.226,11200000.0
2009-08-03 11:59:00,63.217,63.239,63.217,63.239,11200000.0
2009-08-03 12:00:00,63.266,63.274,63.266,63.273,11200000.0
2009-08-03 12:01:00,63.265,63.265,63.257,63.259,11200000.0
2009-08-03 12:02:00,63.278,63.285,63.278,63.285,9600000.0
2009-08-03 12:03:00,63.284,63.304,63.284,63.304,8000000.0
2009-08-03 12:04:00,63.301,63.305,63.292,63.296,17600000.0
2009-08-03 12:05:00,63.306,63.307,63.297,63.302,17600000.0
2009-08-03 12:06:00,63.293,63.295,63.284,63.286,12800000.0
2009-08-03 12:07:00,63.288,63.296,63.282,63.296,11200000.0
2009-08-03 12:08:00,63.276,63.279,63.263,63.263,11200000.0
2009-08-03 12:09:00,63.265,63.279,63.265,63.27,14400000.0
2009-08-03 12:10:00,63.279,63.279,63.246,63.246,11200000.0
2009-08-03 12:11:00,63.235,63.241,63.225,63.229,13200000.0
2009-08-03 12:12:00,63.254,63.267,63.254,63.267,11200000.0
2009-08-03 12:13:00,63.269,63.269,63.258,63.265,11200000.0
2009-08-03 12:14:00,63.277,63.288,63.277,63.288,12800000.0
2009-08-03 12:15:00,63.286,63.286,63.261,63.261,8000000.0
2009-08-03 12:16:00,63.246,63.253,63.239,63.239,12800000.0
2009-08-03 12:17:00,63.234,63.241,63.176,63.241,17600000.0
2009-08-03 12:18:00,63.243,63.251,63.24,63.247,16000000.0
2009-08-03 12:19:00,63.25,63.251,63.23,63.25,12800000.0
2009-08-03 12:20:00,63.251,63.258,63.24,63.246,14400000.0
2009-08-03 12:21:00,63.258,63.268,63.247,63.257,16000000.0
2009-08-03 12:22:00,63.247,63.25,63.238,63.238,16000000.0
2009-08-03 12:23:00,63.236,63.249,63.236,63.246,14400000.0
2009-08-03 12:24:00,63.237,63.246,63.231,63.246,8000000.0
2009-08-03 12:25:00,63.258,63.268,63.254,63.254,11200000.0
2009-08-03 12:26:00,63.246,63.253,63.245,63.252,11200000.0
2009-08-03 12:27:00,63.244,63.244,63.231,63.231,11200000.0
2009-08-03 12:28:00,63.219,63.237,63.219,63.235,12800000.0
2009-08-03 12:29:00,63.235,63.239,63.229,63.239,17600000.0
2009-08-03 12:30:00,63.236,63.242,63.236,63.239,17600000.0
2009-08-03 12:31:00,63.232,63.244,63.225,63.233,12800000.0
2009-08-03 12:32:00,63.222,63.229,63.217,63.229,12800000.0
2009-08-03 12:33:00,63.236,63.242,63.234,63.238,14400000.0
2009-08-03 12:34:00,63.24,63.242,63.233,63.242,12800000.0
2009-08-03 12:35:00,63.239,63.239,63.226,63.227,11200000.0
2009-08-03 12:36:00,63.229,63.236,63.229,63.234,11200000.0
2009-08-03 12:37:00,63.235,63.24,63.224,63.231,11200000.0
2009-08-03 12:38:00,63.229,63.235,63.144,63.233,17600000.0
2009-08-03 12:39:00,63.223,63.223,63.215,63.215,16400000.0
2009-08-03 12:40:00,63.215,63.217,63.186,63.188,16000000.0
2009-08-03 12:41:00,63.192,63.198,63.172,63.183,12800000.0
2009-08-03 12:42:00,63.2,63.208,63.2,63.208,14400000.0
2009-08-03 12:43:00,63.237,63.268,63.237,63.267,12800000.0
2009-08-03 12:44:00,63.261,63.271,63.252,63.259,17600000.0
2009-08-03 12:45:00,63.257,63.257,63.252,63.254,8000000.0
2009-08-03 12:46:00,63.269,63.283,63.269,63.279,12800000.0
2009-08-03 12:47:00,63.273,63.279,63.267,63.267,9600000.0
2009-08-03 12:48:00,63.277,63.28,63.273,63.28,11200000.0
2009-08-03 12:49:00,63.286,63.297,63.282,63.297,16000000.0
2009-08-03 12:50:00,63.298,63.303,63.281,63.303,14400000.0
2009-08-03 12:51:00,63.299,63.305,63.291,63.291,11200000.0
2009-08-03 12:52:00,63.296,63.299,63.29,63.294,11200000.0
2009-08-03 12:53:00,63.285,63.296,63.285,63.295,11200000.0
2009-08-03 12:54:00,63.317,63.317,63.304,63.309,12800000.0
2009-08-03 12:55:00,63.313,63.314,63.308,63.314,16000000.0
2009-08-03 12:56:00,63.315,63.318,63.307,63.318,9600000.0
2009-08-03 12:57:00,63.311,63.311,63.29,63.29,11200000.0
2009-08-03 12:58:00,63.288,63.288,63.265,63.265,17600000.0
2009-08-03 12:59:00,63.248,63.287,63.248,63.283,16000000.0
2009-08-03 13:00:00,63.286,63.294,63.278,63.291,12800000.0
2009-08-03 13:01:00,63.287,63.287,63.261,63.261,14400000.0
2009-08-03 13:02:00,63.264,63.28,63.264,63.274,12800000.0
2009-08-03 13:03:00,63.265,63.265,63.252,63.256,16000000.0
2009-08-03 13:04:00,63.248,63.252,63.228,63.228,11200000.0
2009-08-03 13:05:00,63.219,63.231,63.217,63.224,12800000.0
2009-08-03 13:06:00,63.221,63.227,63.217,63.224,10600000.0
2009-08-03 13:07:00,63.229,63.229,63.217,63.222,14400000.0
2009-08-03 13:08:00,63.228,63.232,63.223,63.225,17600000.0
2009-08-03 13:09:00,63.225,63.225,63.209,63.209,12800000.0
2009-08-03 13:10:00,63.19,63.19,63.171,63.179,9600000.0
2009-08-03 13:11:00,63.186,63.188,63.179,63.179,11200000.0
2009-08-03 13:12:00,63.189,63.202,63.189,63.195,12800000.0
2009-08-03 13:13:00,63.198,63.203,63.195,63.199,17600000.0
2009-08-03 13:14:00,63.209,63.209,63.2,63.2,8000000.0
2009-08-03 13:15:00,63.189,63.189,63.161,63.172,12800000.0
2009-08-03 13:16:00,63.171,63.198,63.171,63.198,17600000.0
2009-08-03 13:17:00,63.197,63.214,63.189,63.214,9600000.0
2009-08-03 13:18:00,63.207,63.227,63.191,63.227,11200000.0
2009-08-03 13:19:00,63.244,63.244,63.228,63.234,16000000.0
2009-08-03 13:20:00,63.224,63.251,63.224,63.251,17600000.0
2009-08-03 13:21:00,63.251,63.251,63.23,63.247,11200000.0
2009-08-03 13:22:00,63.24,63.248,63.236,63.246,12800000.0
2009-08-03 13:23:00,63.25,63.26,63.25,63.259,8000000.0
2009-08-03 13:24:00,63.262,63.271,63.262,63.27,11200000.0
2009-08-03 13:25:00,63.266,63.276,63.266,63.272,17600000.0
2009-08-03 13:26:00,63.299,63.304,63.292,63.295,17600000.0
2009-08-03 13:27:00,63.298,63.32,63.298,63.32,9600000.0
2009-08-03 13:28:00,63.328,63.333,63.24,63.321,16000000.0
2009-08-03 13:29:00,63.234,63.326,63.234,63.307,11200000.0
2009-08-03 13:30:00,63.311,63.311,63.288,63.288,12800000.0
2009-08-03 13:31:00,63.298,63.303,63.298,63.3,11200000.0
2009-08-03 13:32:00,63.303,63.309,63.303,63.307,11200000.0
2009-08-03 13:33:00,63.289,63.289,63.278,63.282,19200000.0
2009-08-03 13:34:00,63.277,63.288,63.277,63.281,12800000.0
2009-08-03 13:35:00,63.288,63.298,63.278,63.298,36800000.0
2009-08-03 13:36:00,63.301,63.31,63.298,63.31,17600000.0
2009-08-03 13:37:00,63.3,63.301,63.296,63.301,14400000.0
2009-08-03 13:38:00,63.296,63.296,63.271,63.274,34000000.0
2009-08-03 13:39:00,63.269,63.279,63.256,63.256,14400000.0
2009-08-03 13:40:00,63.252,63.271,63.252,63.271,40800000.0
2009-08-03 13:41:00,63.284,63.29,63.278,63.279,16000000.0
2009-08-03 13:42:00,63.279,63.29,63.279,63.289,11200000.0
2009-08-03 13:43:00,63.302,63.32,63.302,63.32,27200000.0
2009-08-03 13:44:00,63.316,63.32,63.306,63.309,33000000.0
2009-08-03 13:45:00,63.309,63.317,63.294,63.294,20800000.0
2009-08-03 13:46:00,63.311,63.341,63.311,63.341,24400000.0
2009-08-03 13:47:00,63.342,63.36,63.337,63.356,12800000.0
2009-08-03 13:48:00,63.366,63.371,63.358,63.365,12800000.0
2009-08-03 13:49:00,63.352,63.352,63.339,63.345,17600000.0
2009-08-03 13:50:00,63.363,63.366,63.347,63.357,11200000.0
2009-08-03 13:51:00,63.354,63.354,63.316,63.316,24000000.0
2009-08-03 13:52:00,63.308,63.333,63.308,63.333,12800000.0
2009-08-03 13:53:00,63.323,63.335,63.323,63.323,17600000.0
2009-08-03 13:54:00,63.331,63.347,63.331,63.345,25600000.0
2009-08-03 13:55:00,63.332,63.332,63.319,63.326,9600000.0
2009-08-03 13:56:00,63.334,63.363,63.334,63.363,14400000.0
2009-08-03 13:57:00,63.356,63.36,63.351,63.36,28800000.0
2009-08-03 13:58:00,63.348,63.348,63.333,63.341,14400000.0
2009-08-03 13:59:00,63.35,63.355,63.335,63.335,32000000.0
2009-08-03 14:00:00,63.34,63.36,63.34,63.36,48000000.0
2009-08-03 14:01:00,63.372,63.38,63.372,63.378,32000000.0
2009-08-03 14:02:00,63.378,63.382,63.377,63.378,14400000.0
2009-08-03 14:03:00,63.34,63.34,63.315,63.315,14400000.0
2009-08-03 14:04:00,63.318,63.346,63.318,63.346,11200000.0
2009-08-03 14:05:00,63.336,63.352,63.336,63.342,24400000.0
2009-08-03 14:06:00,63.348,63.363,63.343,63.363,36800000.0
2009-08-03 14:07:00,63.361,63.366,63.335,63.335,40000000.0
2009-08-03 14:08:00,63.329,63.333,63.317,63.317,8000000.0
2009-08-03 14:09:00,63.308,63.316,63.306,63.312,33600000.0
2009-08-03 14:10:00,63.308,63.32,63.308,63.32,33600000.0
2009-08-03 14:11:00,63.329,63.329,63.318,63.321,9600000.0
2009-08-03 14:12:00,63.316,63.333,63.316,63.318,27200000.0
2009-08-03 14:13:00,63.329,63.331,63.324,63.328,9600000.0
2009-08-03 14:14:00,63.335,63.335,63.322,63.322,12800000.0
2009-08-03 14:15:00,63.325,63.333,63.32,63.33,28800000.0
2009-08-03 14:16:00,63.318,63.345,63.318,63.343,25600000.0
2009-08-03 14:17:00,63.33,63.331,63.313,63.326,12800000.0
2009-08-03 14:18:00,63.341,63.341,63.33,63.33,16000000.0
2009-08-03 14:19:00,63.342,63.35,63.338,63.338,9600000.0
2009-08-03 14:20:00,63.337,63.348,63.336,63.348,25600000.0
2009-08-03 14:21:00,63.363,63.373,63.353,63.373,28800000.0
2009-08-03 14:22:00,63.371,63.371,63.357,63.363,24000000.0
2009-08-03 14:23:00,63.375,63.387,63.372,63.387,48000000.0
2009-08-03 14:24:00,63.377,63.377,63.364,63.364,12200000.0
2009-08-03 14:25:00,63.373,63.39,63.372,63.39,12800000.0
2009-08-03 14:26:00,63.399,63.408,63.398,63.404,12800000.0
2009-08-03 14:27:00,63.393,63.396,63.382,63.388,17600000.0
2009-08-03 14:28:00,63.395,63.409,63.39,63.406,11200000.0
2009-08-03 14:29:00,63.411,63.412,63.401,63.412,36800000.0
2009-08-03 14:30:00,63.415,63.421,63.401,63.401,22400000.0
2009-08-03 14:31:00,63.397,63.397,63.363,63.363,20800000.0
2009-08-03 14:32:00,63.357,63.377,63.357,63.373,40000000.0
2009-08-03 14:33:00,63.366,63.387,63.366,63.386,24000000.0
2009-08-03 14:34:00,63.373,63.373,63.339,63.354,33600000.0
2009-08-03 14:35:00,63.343,63.343,63.334,63.334,14400000.0
2009-08-03 14:36:00,63.346,63.388,63.346,63.388,13200000.0
2009-08-03 14:37:00,63.393,63.398,63.385,63.398,11600000.0
2009-08-03 14:38:00,63.414,63.414,63.377,63.377,56000000.0
2009-08-03 14:39:00,63.371,63.381,63.363,63.381,12800000.0
2009-08-03 14:40:00,63.389,63.401,63.376,63.376,8000000.0
2009-08-03 14:41:00,63.371,63.375,63.363,63.367,56000000.0
2009-08-03 14:42:00,63.377,63.377,63.363,63.368,12800000.0
2009-08-03 14:43:00,63.368,63.368,63.343,63.343,25600000.0
2009-08-03 14:44:00,63.355,63.359,63.342,63.344,11200000.0
2009-08-03 14:45:00,63.344,63.357,63.344,63.357,11200000.0
2009-08-03 14:46:00,63.367,63.367,63.355,63.362,11200000.0
2009-08-03 14:47:00,63.362,63.37,63.358,63.37,16000000.0
2009-08-03 14:48:00,63.362,63.364,63.353,63.353,19200000.0
2009-08-03 14:49:00,63.345,63.348,63.328,63.348,32000000.0
2009-08-03 14:50:00,63.355,63.384,63.355,63.384,28800000.0
2009-08-03 14:51:00,63.37,63.37,63.362,63.362,32000000.0
2009-08-03 14:52:00,63.369,63.369,63.348,63.355,12800000.0
2009-08-03 14:53:00,63.363,63.373,63.363,63.367,17600000.0
2009-08-03 14:54:00,63.338,63.348,63.338,63.348,13200000.0
2009-08-03 14:55:00,63.352,63.366,63.352,63.36,16400000.0
2009-08-03 14:56:00,63.355,63.38,63.355,63.38,12800000.0
2009-08-03 14:57:00,63.377,63.379,63.371,63.374,12800000.0
2009-08-03 14:58:00,63.376,63.382,63.369,63.376,17600000.0
2009-08-03 14:59:00,63.372,63.381,63.372,63.373,8000000.0
2009-08-03 15:00:00,63.372,63.378,63.359,63.359,14400000.0
2009-08-03 15:01:00,63.342,63.349,63.339,63.339,12800000.0
2009-08-03 15:02:00,63.349,63.349,63.331,63.343,27200000.0
2009-08-03 15:03:00,63.344,63.358,63.344,63.355,12800000.0
2009-08-03 15:04:00,63.357,63.357,63.343,63.348,24000000.0
2009-08-03 15:05:00,63.363,63.363,63.312,63.312,11200000.0
2009-08-03 15:06:00,63.309,63.316,63.309,63.312,11200000.0
2009-08-03 15:07:00,63.336,63.375,63.336,63.375,25600000.0
2009-08-03 15:08:00,63.371,63.371,63.352,63.354,22400000.0
2009-08-03 15:09:00,63.351,63.357,63.345,63.35,16000000.0
2009-08-03 15:10:00,63.361,63.368,63.357,63.364,40000000.0
2009-08-03 15:11:00,63.37,63.376,63.368,63.376,32000000.0
2009-08-03 15:12:00,63.378,63.378,63.358,63.364,30400000.0
2009-08-03 15:13:00,63.37,63.374,63.358,63.374,44800000.0
2009-08-03 15:14:00,63.382,63.39,63.382,63.387,35600000.0
2009-08-03 15:15:00,63.406,63.414,63.406,63.406,22400000.0
2009-08-03 15:16:00,63.4,63.403,63.389,63.389,37200000.0
2009-08-03 15:17:00,63.373,63.373,63.362,63.362,22400000.0
2009-08-03 15:18:00,63.363,63.363,63.34,63.34,22400000.0
2009-08-03 15:19:00,63.339,63.339,63.331,63.334,16000000.0
2009-08-03 15:20:00,63.306,63.323,63.306,63.32,24000000.0
2009-08-03 15:21:00,63.33,63.336,63.329,63.333,8000000.0
2009-08-03 15:22:00,63.338,63.355,63.338,63.355,8000000.0
2009-08-03 15:23:00,63.357,63.364,63.357,63.363,48000000.0
2009-08-03 15:24:00,63.366,63.375,63.366,63.375,25600000.0
2009-08-03 15:25:00,63.378,63.395,63.378,63.393,27200000.0
2009-08-03 15:26:00,63.372,63.399,63.372,63.398,40400000.0
2009-08-03 15:27:00,63.375,63.376,63.37,63.373,28800000.0
2009-08-03 15:28:00,63.385,63.394,63.385,63.391,70400000.0
2009-08-03 15:29:00,63.426,63.465,63.346,63.346,46400000.0
2009-08-03 15:30:00,63.355,63.476,63.335,63.335,115200000.0
2009-08-03 15:31:00,63.383,63.389,63.368,63.368,60800000.0
2009-08-03 15:32:00,63.362,63.375,63.362,63.375,30400000.0
2009-08-03 15:33:00,63.371,63.378,63.371,63.374,30400000.0
2009-08-03 15:34:00,63.4,63.422,63.4,63.42,22400000.0
2009-08-03 15:35:00,63.432,63.434,63.422,63.424,33600000.0
2009-08-03 15:36:00,63.433,63.466,63.433,63.453,32000000.0
2009-08-03 15:37:00,63.438,63.438,63.415,63.416,30400000.0
2009-08-03 15:38:00,63.403,63.403,63.382,63.389,59600000.0
2009-08-03 15:39:00,63.393,63.393,63.366,63.391,36800000.0
2009-08-03 15:40:00,63.372,63.372,63.329,63.329,35200000.0
2009-08-03 15:41:00,63.293,63.293,63.268,63.268,26000000.0
2009-08-03 15:42:00,63.262,63.268,63.258,63.258,43200000.0
2009-08-03 15:43:00,63.256,63.267,63.243,63.267,27200000.0
2009-08-03 15:44:00,63.254,63.279,63.254,63.279,27200000.0
2009-08-03 15:45:00,63.273,63.273,63.257,63.262,8000000.0
2009-08-03 15:46:00,63.268,63.298,63.268,63.295,14400000.0
2009-08-03 15:47:00,63.298,63.307,63.296,63.3,30400000.0
2009-08-03 15:48:00,63.301,63.301,63.273,63.276,27200000.0
2009-08-03 15:49:00,63.265,63.268,63.257,63.268,11200000.0
2009-08-03 15:50:00,63.27,63.27,63.254,63.255,25600000.0
2009-08-03 15:51:00,63.254,63.254,63.232,63.241,43200000.0
2009-08-03 15:52:00,63.256,63.285,63.252,63.285,20800000.0
2009-08-03 15:53:00,63.293,63.293,63.28,63.29,24000000.0
2009-08-03 15:54:00,63.294,63.294,63.28,63.291,28800000.0
2009-08-03 15:55:00,63.311,63.317,63.309,63.315,24000000.0
2009-08-03 15:56:00,63.327,63.327,63.317,63.321,51200000.0
2009-08-03 15:57:00,63.316,63.348,63.316,63.348,6400000.0
2009-08-03 15:58:00,63.353,63.353,63.336,63.343,19200000.0
2009-08-03 15:59:00,63.358,63.386,63.358,63.386,36800000.0
2009-08-03 16:00:00,63.46,63.546,63.46,63.546,51200000.0
2009-08-03 16:01:00,63.555,63.555,63.507,63.507,41600000.0
2009-08-03 16:02:00,63.504,63.504,63.489,63.489,22400000.0
2009-08-03 16:03:00,63.489,63.489,63.459,63.473,64400000.0
2009-08-03 16:04:00,63.505,63.514,63.493,63.514,44800000.0
2009-08-03 16:05:00,63.528,63.551,63.522,63.527,48000000.0
2009-08-03 16:06:00,63.543,63.553,63.533,63.533,35200000.0
2009-08-03 16:07:00,63.499,63.501,63.442,63.442,32000000.0
2009-08-03 16:08:00,63.443,63.481,63.443,63.481,44800000.0
2009-08-03 16:09:00,63.523,63.539,63.519,63.519,44800000.0
2009-08-03 16:10:00,63.501,63.526,63.501,63.526,41600000.0
2009-08-03 16:11:00,63.53,63.557,63.53,63.556,9600000.0
2009-08-03 16:12:00,63.542,63.542,63.522,63.533,56000000.0
2009-08-03 16:13:00,63.564,63.571,63.56,63.567,11200000.0
2009-08-03 16:14:00,63.569,63.614,63.569,63.614,49600000.0
2009-08-03 16:15:00,63.627,63.627,63.572,63.572,59200000.0
2009-08-03 16:16:00,63.533,63.557,63.527,63.533,17600000.0
2009-08-03 16:17:00,63.552,63.583,63.552,63.579,38400000.0
2009-08-03 16:18:00,63.572,63.572,63.554,63.554,38400000.0
2009-08-03 16:19:00,63.551,63.551,63.518,63.541,22400000.0
2009-08-03 16:20:00,63.553,63.588,63.553,63.584,11200000.0
2009-08-03 16:21:00,63.585,63.589,63.572,63.587,27200000.0
2009-08-03 16:22:00,63.579,63.58,63.569,63.569,42000000.0
2009-08-03 16:23:00,63.552,63.564,63.548,63.564,43200000.0
2009-08-03 16:24:00,63.554,63.567,63.548,63.567,8000000.0
2009-08-03 16:25:00,63.575,63.575,63.545,63.548,33600000.0
2009-08-03 16:26:00,63.533,63.553,63.533,63.535,17600000.0
2009-08-03 16:27:00,63.521,63.526,63.516,63.526,35200000.0
2009-08-03 16:28:00,63.519,63.585,63.519,63.585,27200000.0
2009-08-03 16:29:00,63.595,63.595,63.574,63.574,11200000.0
2009-08-03 16:30:00,63.582,63.589,63.581,63.583,43200000.0
2009-08-03 16:31:00,63.602,63.604,63.585,63.585,41600000.0
2009-08-03 16:32:00,63.603,63.629,63.603,63.629,9600000.0
2009-08-03 16:33:00,63.636,63.636,63.609,63.609,27200000.0
2009-08-03 16:34:00,63.598,63.598,63.566,63.566,35200000.0
2009-08-03 16:35:00,63.556,63.556,63.531,63.533,52800000.0
2009-08-03 16:36:00,63.546,63.561,63.545,63.561,51600000.0
2009-08-03 16:37:00,63.568,63.568,63.533,63.533,41600000.0
2009-08-03 16:38:00,63.528,63.536,63.511,63.521,40000000.0
2009-08-03 16:39:00,63.509,63.514,63.5,63.514,35200000.0
2009-08-03 16:40:00,63.524,63.545,63.523,63.543,56000000.0
2009-08-03 16:41:00,63.543,63.543,63.489,63.495,73600000.0
2009-08-03 16:42:00,63.501,63.509,63.496,63.505,54800000.0
2009-08-03 16:43:00,63.504,63.504,63.484,63.485,17600000.0
2009-08-03 16:44:00,63.477,63.48,63.47,63.48,8000000.0
2009-08-03 16:45:00,63.498,63.498,63.484,63.494,57600000.0
2009-08-03 16:46:00,63.507,63.507,63.481,63.481,12800000.0
2009-08-03 16:47:00,63.485,63.511,63.484,63.511,70400000.0
2009-08-03 16:48:00,63.512,63.512,63.46,63.46,52800000.0
2009-08-03 16:49:00,63.456,63.479,63.455,63.472,37200000.0
2009-08-03 16:50:00,63.492,63.51,63.488,63.51,75200000.0
2009-08-03 16:51:00,63.526,63.551,63.526,63.542,32000000.0
2009-08-03 16:52:00,63.547,63.555,63.542,63.55,46800000.0
2009-08-03 16:53:00,63.553,63.57,63.553,63.57,30400000.0
2009-08-03 16:54:00,63.566,63.566,63.534,63.551,11200000.0
2009-08-03 16:55:00,63.55,63.552,63.52,63.52,27200000.0
2009-08-03 16:56:00,63.504,63.51,63.495,63.509,36800000.0
2009-08-03 16:57:00,63.522,63.522,63.515,63.517,19200000.0
2009-08-03 16:58:00,63.515,63.533,63.51,63.533,9600000.0
2009-08-03 16:59:00,63.538,63.589,63.538,63.589,51600000.0
2009-08-03 17:00:00,63.566,63.567,63.549,63.549,49600000.0
2009-08-03 17:01:00,63.556,63.56,63.535,63.546,40000000.0
2009-08-03 17:02:00,63.55,63.569,63.55,63.555,33600000.0
2009-08-03 17:03:00,63.563,63.563,63.537,63.537,45200000.0
2009-08-03 17:04:00,63.535,63.535,63.523,63.525,41600000.0
2009-08-03 17:05:00,63.518,63.523,63.511,63.515,54400000.0
2009-08-03 17:06:00,63.51,63.522,63.51,63.515,59200000.0
2009-08-03 17:07:00,63.511,63.511,63.497,63.501,35600000.0
2009-08-03 17:08:00,63.491,63.504,63.491,63.503,68800000.0
2009-08-03 17:09:00,63.509,63.52,63.509,63.515,59200000.0
2009-08-03 17:10:00,63.503,63.545,63.503,63.52,25600000.0
2009-08-03 17:11:00,63.527,63.533,63.522,63.529,38400000.0
2009-08-03 17:12:00,63.517,63.518,63.491,63.511,25600000.0
2009-08-03 17:13:00,63.516,63.521,63.514,63.521,28800000.0
2009-08-03 17:14:00,63.51,63.51,63.478,63.478,22400000.0
2009-08-03 17:15:00,63.461,63.461,63.417,63.418,19200000.0
2009-08-03 17:16:00,63.4,63.4,63.384,63.392,9600000.0
2009-08-03 17:17:00,63.394,63.394,63.386,63.386,38400000.0
2009-08-03 17:18:00,63.387,63.398,63.387,63.393,58000000.0
2009-08-03 17:19:00,63.402,63.424,63.402,63.424,24000000.0
2009-08-03 17:20:00,63.428,63.44,63.428,63.429,16000000.0
2009-08-03 17:21:00,63.438,63.449,63.43,63.449,28800000.0
2009-08-03 17:22:00,63.471,63.488,63.471,63.488,19200000.0
2009-08-03 17:23:00,63.487,63.496,63.485,63.496,8000000.0
2009-08-03 17:24:00,63.506,63.551,63.506,63.551,8000000.0
2009-08-03 17:25:00,63.557,63.558,63.546,63.546,17600000.0
2009-08-03 17:26:00,63.536,63.542,63.533,63.541,35600000.0
2009-08-03 17:27:00,63.545,63.564,63.545,63.564,46400000.0
2009-08-03 17:28:00,63.553,63.565,63.553,63.557,32000000.0
2009-08-03 17:29:00,63.553,63.559,63.548,63.554,27200000.0
2009-08-03 17:30:00,63.569,63.581,63.569,63.581,9600000.0
2009-08-03 17:31:00,63.559,63.585,63.559,63.572,88400000.0
2009-08-03 17:32:00,63.592,63.609,63.592,63.607,53600000.0
2009-08-03 17:33:00,63.616,63.621,63.609,63.621,36800000.0
2009-08-03 17:34:00,63.63,63.63,63.607,63.607,64000000.0
2009-08-03 17:35:00,63.596,63.605,63.588,63.588,43200000.0
2009-08-03 17:36:00,63.584,63.584,63.572,63.572,33600000.0
2009-08-03 17:37:00,63.584,63.596,63.584,63.596,9600000.0
2009-08-03 17:38:00,63.574,63.579,63.571,63.575,35200000.0
2009-08-03 17:39:00,63.572,63.585,63.572,63.585,9600000.0
2009-08-03 17:40:00,63.577,63.585,63.577,63.582,75200000.0
2009-08-03 17:41:00,63.601,63.601,63.59,63.59,12800000.0
2009-08-03 17:42:00,63.574,63.583,63.571,63.571,12800000.0
2009-08-03 17:43:00,63.58,63.58,63.536,63.552,17600000.0
2009-08-03 17:44:00,63.56,63.604,63.56,63.604,30400000.0
2009-08-03 17:45:00,63.6,63.6,63.593,63.596,30400000.0
2009-08-03 17:46:00,63.587,63.587,63.576,63.578,41600000.0
2009-08-03 17:47:00,63.58,63.586,63.58,63.586,57600000.0
2009-08-03 17:48:00,63.598,63.606,63.595,63.598,57000000.0
2009-08-03 17:49:00,63.592,63.606,63.59,63.602,46400000.0
2009-08-03 17:50:00,63.589,63.589,63.566,63.566,12800000.0
2009-08-03 17:51:00,63.565,63.57,63.56,63.568,49600000.0
2009-08-03 17:52:00,63.569,63.569,63.56,63.566,43200000.0
2009-08-03 17:53:00,63.566,63.566,63.546,63.546,33600000.0
2009-08-03 17:54:00,63.539,63.544,63.533,63.544,38400000.0
2009-08-03 17:55:00,63.529,63.536,63.529,63.536,40000000.0
2009-08-03 17:56:00,63.55,63.565,63.55,63.565,44800000.0
2009-08-03 17:57:00,63.569,63.6,63.569,63.599,36800000.0
2009-08-03 17:58:00,63.604,63.612,63.604,63.612,8000000.0
2009-08-03 17:59:00,63.6,63.609,63.595,63.6,62400000.0
2009-08-03 18:00:00,63.6,63.6,63.583,63.583,51200000.0
2009-08-03 18:01:00,63.56,63.56,63.542,63.542,32000000.0
2009-08-03 18:02:00,63.549,63.553,63.547,63.553,24000000.0
2009-08-03 18:03:00,63.555,63.568,63.545,63.568,36800000.0
2009-08-03 18:04:00,63.574,63.574,63.564,63.574,33600000.0
2009-08-03 18:05:00,63.565,63.601,63.564,63.601,12800000.0
2009-08-03 18:06:00,63.617,63.628,63.616,63.617,30400000.0
2009-08-03 18:07:00,63.624,63.64,63.624,63.64,35200000.0
2009-08-03 18:08:00,63.64,63.65,63.638,63.65,84800000.0
2009-08-03 18:09:00,63.639,63.643,63.622,63.643,33600000.0
2009-08-03 18:10:00,63.643,63.651,63.633,63.644,9600000.0
2009-08-03 18:11:00,63.64,63.645,63.637,63.637,9600000.0
2009-08-03 18:12:00,63.638,63.645,63.638,63.638,12800000.0
2009-08-03 18:13:00,63.627,63.627,63.619,63.62,27200000.0
2009-08-03 18:14:00,63.611,63.611,63.56,63.56,19200000.0
2009-08-03 18:15:00,63.564,63.583,63.562,63.583,30400000.0
2009-08-03 18:16:00,63.582,63.588,63.574,63.586,56400000.0
2009-08-03 18:17:00,63.565,63.583,63.547,63.56,43200000.0
2009-08-03 18:18:00,63.581,63.598,63.581,63.598,30800000.0
2009-08-03 18:19:00,63.593,63.605,63.592,63.605,46400000.0
2009-08-03 18:20:00,63.594,63.597,63.577,63.577,43200000.0
2009-08-03 18:21:00,63.567,63.569,63.552,63.553,12800000.0
2009-08-03 18:22:00,63.569,63.571,63.562,63.563,33600000.0
2009-08-03 18:23:00,63.569,63.569,63.556,63.562,46400000.0
2009-08-03 18:24:00,63.562,63.569,63.557,63.569,52200000.0
2009-08-03 18:25:00,63.567,63.567,63.543,63.543,33600000.0
2009-08-03 18:26:00,63.551,63.551,63.535,63.535,30400000.0
2009-08-03 18:27:00,63.531,63.531,63.511,63.512,33600000.0
2009-08-03 18:28:00,63.49,63.496,63.49,63.496,12800000.0
2009-08-03 18:29:00,63.505,63.532,63.504,63.532,25600000.0
2009-08-03 18:30:00,63.526,63.54,63.518,63.54,36800000.0
2009-08-03 18:31:00,63.547,63.547,63.542,63.543,8000000.0
2009-08-03 18:32:00,63.539,63.544,63.533,63.533,70400000.0
2009-08-03 18:33:00,63.546,63.546,63.534,63.534,32000000.0
2009-08-03 18:34:00,63.519,63.528,63.513,63.528,19200000.0
2009-08-03 18:35:00,63.524,63.531,63.518,63.525,43200000.0
2009-08-03 18:36:00,63.526,63.526,63.507,63.507,68800000.0
2009-08-03 18:37:00,63.472,63.472,63.453,63.454,36800000.0
2009-08-03 18:38:00,63.431,63.438,63.425,63.438,50000000.0
2009-08-03 18:39:00,63.457,63.478,63.457,63.469,76800000.0
2009-08-03 18:40:00,63.446,63.48,63.446,63.467,65600000.0
2009-08-03 18:41:00,63.485,63.501,63.482,63.497,72000000.0
2009-08-03 18:42:00,63.503,63.512,63.503,63.507,78400000.0
2009-08-03 18:43:00,63.509,63.51,63.507,63.51,49600000.0
2009-08-03 18:44:00,63.503,63.503,63.492,63.492,30400000.0
2009-08-03 18:45:00,63.492,63.496,63.477,63.492,12800000.0
2009-08-03 18:46:00,63.5,63.514,63.5,63.514,8000000.0
2009-08-03 18:47:00,63.509,63.519,63.506,63.512,14400000.0
2009-08-03 18:48:00,63.51,63.528,63.51,63.528,28800000.0
2009-08-03 18:49:00,63.515,63.537,63.515,63.537,24000000.0
2009-08-03 18:50:00,63.549,63.557,63.536,63.557,46800000.0
2009-08-03 18:51:00,63.561,63.562,63.548,63.562,13200000.0
2009-08-03 18:52:00,63.558,63.559,63.547,63.547,19200000.0
2009-08-03 18:53:00,63.538,63.568,63.538,63.568,30800000.0
2009-08-03 18:54:00,63.574,63.586,63.572,63.586,19200000.0
2009-08-03 18:55:00,63.575,63.578,63.565,63.569,22800000.0
2009-08-03 18:56:00,63.569,63.569,63.555,63.557,16000000.0
2009-08-03 18:57:00,63.557,63.559,63.551,63.559,19200000.0
2009-08-03 18:58:00,63.548,63.562,63.548,63.551,32000000.0
2009-08-03 18:59:00,63.549,63.566,63.549,63.566,32000000.0
2009-08-03 19:00:00,63.576,63.577,63.566,63.571,14800000.0
2009-08-03 19:01:00,63.573,63.59,63.573,63.583,19200000.0
2009-08-03 19:02:00,63.598,63.61,63.598,63.61,43200000.0
2009-08-03 19:03:00,63.615,63.615,63.605,63.612,14800000.0
2009-08-03 19:04:00,63.611,63.611,63.597,63.597,17600000.0
2009-08-03 19:05:00,63.598,63.598,63.584,63.584,22400000.0
2009-08-03 19:06:00,63.585,63.599,63.582,63.599,56000000.0
2009-08-03 19:07:00,63.593,63.596,63.588,63.588,35600000.0
2009-08-03 19:08:00,63.582,63.587,63.565,63.565,22400000.0
2009-08-03 19:09:00,63.558,63.565,63.556,63.558,12800000.0
2009-08-03 19:10:00,63.53,63.554,63.53,63.554,8000000.0
2009-08-03 19:11:00,63.558,63.558,63.545,63.551,30400000.0
2009-08-03 19:12:00,63.554,63.557,63.551,63.551,24000000.0
2009-08-03 19:13:00,63.551,63.559,63.55,63.559,9600000.0
2009-08-03 19:14:00,63.559,63.564,63.555,63.563,37200000.0
2009-08-03 19:15:00,63.579,63.582,63.579,63.582,3200000.0
2009-08-03 19:16:00,63.587,63.587,63.564,63.583,8000000.0
2009-08-03 19:17:00,63.585,63.594,63.585,63.594,9600000.0
2009-08-03 19:18:00,63.587,63.587,63.575,63.575,32000000.0
2009-08-03 19:19:00,63.572,63.585,63.568,63.585,11200000.0
2009-08-03 19:20:00,63.597,63.6,63.583,63.6,14400000.0
2009-08-03 19:21:00,63.592,63.592,63.585,63.587,17600000.0
2009-08-03 19:22:00,63.584,63.59,63.568,63.59,14400000.0
2009-08-03 19:23:00,63.589,63.589,63.577,63.577,9600000.0
2009-08-03 19:24:00,63.578,63.592,63.577,63.591,48000000.0
2009-08-03 19:25:00,63.579,63.58,63.569,63.575,11200000.0
2009-08-03 19:26:00,63.559,63.587,63.559,63.585,41600000.0
2009-08-03 19:27:00,63.583,63.59,63.575,63.59,9600000.0
2009-08-03 19:28:00,63.587,63.587,63.564,63.564,12800000.0
2009-08-03 19:29:00,63.573,63.576,63.568,63.571,13200000.0
2009-08-03 19:30:00,63.58,63.585,63.575,63.575,11200000.0
2009-08-03 19:31:00,63.573,63.58,63.568,63.568,12800000.0
2009-08-03 19:32:00,63.571,63.575,63.571,63.575,3200000.0
2009-08-03 19:33:00,63.564,63.567,63.553,63.567,11200000.0
2009-08-03 19:34:00,63.538,63.564,63.538,63.56,9600000.0
2009-08-03 19:35:00,63.559,63.574,63.559,63.574,17600000.0
2009-08-03 19:36:00,63.576,63.576,63.56,63.562,8000000.0
2009-08-03 19:37:00,63.542,63.542,63.532,63.534,11200000.0
2009-08-03 19:38:00,63.554,63.559,63.549,63.549,9600000.0
2009-08-03 19:39:00,63.542,63.551,63.542,63.542,12800000.0
2009-08-03 19:40:00,63.538,63.55,63.538,63.547,11200000.0
2009-08-03 19:41:00,63.545,63.551,63.545,63.55,11200000.0
2009-08-03 19:42:00,63.538,63.547,63.538,63.547,11200000.0
2009-08-03 19:43:00,63.548,63.56,63.548,63.56,19200000.0
2009-08-03 19:44:00,63.563,63.574,63.558,63.561,11200000.0
2009-08-03 19:45:00,63.563,63.578,63.558,63.578,16000000.0
2009-08-03 19:46:00,63.533,63.554,63.53,63.553,14400000.0
2009-08-03 19:47:00,63.562,63.571,63.551,63.551,17600000.0
2009-08-03 19:48:00,63.568,63.569,63.551,63.551,22400000.0
2009-08-03 19:49:00,63.56,63.586,63.56,63.576,30400000.0
2009-08-03 19:50:00,63.562,63.562,63.554,63.555,12800000.0
2009-08-03 19:51:00,63.542,63.554,63.542,63.554,9600000.0
2009-08-03 19:52:00,63.537,63.55,63.532,63.549,16000000.0
2009-08-03 19:53:00,63.536,63.543,63.526,63.528,12800000.0
2009-08-03 19:54:00,63.518,63.55,63.518,63.55,12800000.0
2009-08-03 19:55:00,63.551,63.551,63.545,63.547,9600000.0
2009-08-03 19:56:00,63.545,63.55,63.544,63.548,9600000.0
2009-08-03 19:57:00,63.543,63.556,63.543,63.556,9600000.0
2009-08-03 19:58:00,63.519,63.54,63.519,63.54,11200000.0
2009-08-03 19:59:00,63.539,63.541,63.521,63.523,20800000.0
2009-08-03 20:00:00,63.565,63.569,63.565,63.569,17600000.0
2009-08-03 20:01:00,63.569,63.587,63.569,63.587,11200000.0
2009-08-03 20:02:00,63.578,63.598,63.576,63.598,17600000.0
2009-08-03 20:03:00,63.594,63.613,63.59,63.613,8000000.0
2009-08-03 20:04:00,63.615,63.629,63.614,63.627,30400000.0
2009-08-03 20:05:00,63.615,63.628,63.613,63.628,12800000.0
2009-08-03 20:06:00,63.615,63.618,63.611,63.611,11200000.0
2009-08-03 20:07:00,63.605,63.605,63.595,63.595,9600000.0
2009-08-03 20:08:00,63.593,63.615,63.593,63.606,38800000.0
2009-08-03 20:09:00,63.61,63.613,63.604,63.608,11200000.0
2009-08-03 20:10:00,63.613,63.613,63.603,63.604,16000000.0
2009-08-03 20:11:00,63.603,63.609,63.6,63.6,11200000.0
2009-08-03 20:12:00,63.581,63.598,63.581,63.598,8000000.0
2009-08-03 20:13:00,63.597,63.597,63.577,63.588,27200000.0
2009-08-03 20:14:00,63.606,63.606,63.54,63.585,9600000.0
2009-08-03 20:15:00,63.592,63.602,63.591,63.591,8000000.0
2009-08-03 20:16:00,63.547,63.571,63.547,63.559,28800000.0
2009-08-03 20:17:00,63.591,63.591,63.572,63.576,33600000.0
2009-08-03 20:18:00,63.574,63.574,63.558,63.558,32000000.0
2009-08-03 20:19:00,63.567,63.576,63.567,63.568,11200000.0
2009-08-03 20:20:00,63.572,63.574,63.563,63.574,19200000.0
2009-08-03 20:21:00,63.57,63.57,63.544,63.551,8000000.0
2009-08-03 20:22:00,63.557,63.562,63.557,63.562,9600000.0
2009-08-03 20:23:00,63.566,63.574,63.565,63.565,12800000.0
2009-08-03 20:24:00,63.552,63.562,63.549,63.549,12800000.0
2009-08-03 20:25:00,63.552,63.575,63.552,63.574,11200000.0
2009-08-03 20:26:00,63.57,63.583,63.57,63.58,16000000.0
2009-08-03 20:27:00,63.578,63.578,63.567,63.569,8000000.0
2009-08-03 20:28:00,63.55,63.557,63.539,63.544,11200000.0
2009-08-03 20:29:00,63.537,63.544,63.453,63.544,16000000.0
2009-08-03 20:30:00,63.541,63.545,63.529,63.529,27200000.0
2009-08-03 20:31:00,63.525,63.525,63.52,63.52,12800000.0
2009-08-03 20:32:00,63.527,63.534,63.523,63.532,12800000.0
2009-08-03 20:33:00,63.524,63.532,63.519,63.528,12800000.0
2009-08-03 20:34:00,63.54,63.543,63.522,63.522,11200000.0
2009-08-03 20:35:00,63.529,63.532,63.52,63.52,8000000.0
2009-08-03 20:36:00,63.516,63.516,63.498,63.503,16000000.0
2009-08-03 20:37:00,63.5,63.518,63.5,63.517,12800000.0
2009-08-03 20:38:00,63.513,63.513,63.494,63.504,12800000.0
2009-08-03 20:39:00,63.507,63.511,63.505,63.507,14400000.0
2009-08-03 20:40:00,63.507,63.513,63.506,63.513,8000000.0
2009-08-03 20:41:00,63.516,63.537,63.512,63.537,11200000.0
2009-08-03 20:42:00,63.522,63.522,63.505,63.506,11600000.0
2009-08-03 20:43:00,63.505,63.512,63.502,63.506,14400000.0
2009-08-03 20:44:00,63.473,63.493,63.473,63.492,11200000.0
2009-08-03 20:45:00,63.507,63.507,63.5,63.504,12800000.0
2009-08-03 20:46:00,63.499,63.504,63.496,63.496,14400000.0
2009-08-03 20:47:00,63.492,63.501,63.492,63.493,12800000.0
2009-08-03 20:48:00,63.498,63.515,63.498,63.511,17600000.0
2009-08-03 20:49:00,63.504,63.51,63.502,63.502,19200000.0
2009-08-03 20:50:00,63.506,63.515,63.503,63.503,16000000.0
2009-08-03 20:51:00,63.496,63.498,63.491,63.494,28800000.0
2009-08-03 20:52:00,63.485,63.499,63.485,63.499,12800000.0
2009-08-03 20:53:00,63.508,63.527,63.508,63.527,8000000.0
2009-08-03 20:54:00,63.51,63.521,63.505,63.507,12800000.0
2009-08-03 20:55:00,63.498,63.498,63.486,63.489,8000000.0
2009-08-03 20:56:00,63.499,63.511,63.499,63.508,12800000.0
2009-08-03 20:57:00,63.503,63.505,63.492,63.492,12800000.0
2009-08-03 20:58:00,63.482,63.498,63.482,63.484,9600000.0
2009-08-03 20:59:00,63.496,63.499,63.496,63.496,8000000.0
2009-08-03 21:00:00,63.491,63.491,63.481,63.486,17600000.0
2009-08-03 21:01:00,63.472,63.481,63.471,63.471,11200000.0
2009-08-03 21:02:00,63.484,63.488,63.479,63.488,16000000.0
2009-08-03 21:03:00,63.494,63.495,63.489,63.493,8000000.0
2009-08-03 21:04:00,63.506,63.518,63.501,63.516,9600000.0
2009-08-03 21:05:00,63.523,63.537,63.523,63.533,14400000.0
2009-08-03 21:06:00,63.541,63.552,63.461,63.461,8000000.0
2009-08-03 21:07:00,63.55,63.558,63.54,63.558,14400000.0
2009-08-03 21:08:00,63.557,63.57,63.55,63.57,16000000.0
2009-08-03 21:09:00,63.562,63.562,63.554,63.556,11600000.0
2009-08-03 21:10:00,63.525,63.551,63.525,63.545,8000000.0
2009-08-03 21:11:00,63.56,63.56,63.543,63.543,12800000.0
2009-08-03 21:12:00,63.556,63.559,63.553,63.559,12800000.0
2009-08-03 21:13:00,63.544,63.559,63.54,63.559,16000000.0
2009-08-03 21:14:00,63.568,63.568,63.556,63.562,12800000.0
2009-08-03 21:15:00,63.566,63.567,63.565,63.565,11200000.0
2009-08-03 21:16:00,63.535,63.548,63.535,63.535,19600000.0
2009-08-03 21:17:00,63.568,63.568,63.559,63.559,8000000.0
2009-08-03 21:18:00,63.562,63.564,63.555,63.561,8000000.0
2009-08-03 21:19:00,63.563,63.577,63.563,63.573,17600000.0
2009-08-03 21:20:00,63.561,63.584,63.561,63.579,14400000.0
2009-08-03 21:21:00,63.58,63.595,63.58,63.595,8000000.0
2009-08-03 21:22:00,63.582,63.589,63.579,63.587,12800000.0
2009-08-03 21:23:00,63.592,63.595,63.576,63.595,12800000.0
2009-08-03 21:24:00,63.605,63.605,63.594,63.594,11200000.0
2009-08-03 21:25:00,63.615,63.617,63.605,63.606,17600000.0
2009-08-03 21:26:00,63.623,63.671,63.623,63.671,24000000.0
2009-08-03 21:27:00,63.683,63.683,63.661,63.666,22400000.0
2009-08-03 21:28:00,63.656,63.656,63.639,63.649,11200000.0
2009-08-03 21:29:00,63.65,63.65,63.643,63.643,27200000.0
2009-08-03 21:30:00,63.639,63.652,63.639,63.652,12800000.0
2009-08-03 21:31:00,63.639,63.642,63.627,63.641,16000000.0
2009-08-03 21:32:00,63.646,63.658,63.646,63.649,12800000.0
2009-08-03 21:33:00,63.643,63.645,63.635,63.641,8400000.0
2009-08-03 21:34:00,63.658,63.661,63.648,63.648,8000000.0
2009-08-03 21:35:00,63.66,63.675,63.66,63.675,14400000.0
2009-08-03 21:36:00,63.673,63.673,63.654,63.654,11200000.0
2009-08-03 21:37:00,63.662,63.675,63.651,63.675,16000000.0
2009-08-03 21:38:00,63.676,63.676,63.654,63.662,14400000.0
2009-08-03 21:39:00,63.655,63.667,63.655,63.661,12800000.0
2009-08-03 21:40:00,63.647,63.652,63.627,63.648,12800000.0
2009-08-03 21:41:00,63.556,63.654,63.556,63.654,11200000.0
2009-08-03 21:42:00,63.664,63.664,63.648,63.648,12800000.0
2009-08-03 21:43:00,63.657,63.657,63.642,63.642,8000000.0
2009-08-03 21:44:00,63.63,63.63,63.623,63.623,8000000.0
2009-08-03 21:45:00,63.59,63.602,63.585,63.598,17600000.0
2009-08-03 21:46:00,63.589,63.607,63.589,63.604,14400000.0
2009-08-03 21:47:00,63.601,63.605,63.599,63.604,11200000.0
2009-08-03 21:48:00,63.561,63.59,63.561,63.589,35200000.0
2009-08-03 21:49:00,63.591,63.591,63.575,63.575,11600000.0
2009-08-03 21:50:00,63.543,63.583,63.543,63.583,8000000.0
2009-08-03 21:51:00,63.589,63.595,63.586,63.586,17600000.0
2009-08-03 21:52:00,63.57,63.584,63.57,63.58,11200000.0
2009-08-03 21:53:00,63.599,63.599,63.588,63.588,11200000.0
2009-08-03 21:54:00,63.592,63.594,63.588,63.591,11200000.0
2009-08-03 21:55:00,63.592,63.597,63.582,63.594,12800000.0
2009-08-03 21:56:00,63.597,63.599,63.588,63.588,12800000.0
2009-08-03 21:57:00,63.578,63.589,63.578,63.589,17600000.0
2009-08-03 21:58:00,63.581,63.596,63.581,63.596,8000000.0
2009-08-03 21:59:00,63.594,63.594,63.584,63.584,8000000.0
2009-08-03 22:00:00,63.583,63.589,63.58,63.588,17600000.0
2009-08-03 22:01:00,63.584,63.59,63.584,63.59,11200000.0
2009-08-03 22:02:00,63.59,63.59,63.576,63.576,11200000.0
2009-08-03 22:03:00,63.566,63.571,63.566,63.571,17600000.0
2009-08-03 22:04:00,63.572,63.573,63.556,63.556,16000000.0
2009-08-03 22:05:00,63.553,63.564,63.553,63.555,11200000.0
2009-08-03 22:06:00,63.558,63.559,63.542,63.559,9600000.0
2009-08-03 22:07:00,63.555,63.56,63.552,63.56,16000000.0
2009-08-03 22:08:00,63.567,63.589,63.567,63.589,9600000.0
2009-08-03 22:09:00,63.573,63.573,63.56,63.565,13200000.0
2009-08-03 22:10:00,63.53,63.546,63.53,63.542,22400000.0
2009-08-03 22:11:00,63.556,63.564,63.556,63.564,11200000.0
2009-08-03 22:12:00,63.561,63.566,63.56,63.562,12800000.0
2009-08-03 22:13:00,63.547,63.561,63.545,63.552,12800000.0
2009-08-03 22:14:00,63.555,63.56,63.546,63.546,12800000.0
2009-08-03 22:15:00,63.545,63.545,63.537,63.539,14400000.0
2009-08-03 22:16:00,63.537,63.546,63.534,63.546,9600000.0
2009-08-03 22:17:00,63.538,63.538,63.534,63.534,19200000.0
2009-08-03 22:18:00,63.537,63.546,63.534,63.546,11200000.0
2009-08-03 22:19:00,63.542,63.542,63.534,63.538,12800000.0
2009-08-03 22:20:00,63.511,63.543,63.511,63.529,12800000.0
2009-08-03 22:21:00,63.542,63.548,63.529,63.548,9600000.0
2009-08-03 22:22:00,63.516,63.542,63.516,63.542,12800000.0
2009-08-03 22:23:00,63.543,63.549,63.543,63.543,10000000.0
2009-08-03 22:24:00,63.542,63.547,63.542,63.547,11200000.0
2009-08-03 22:25:00,63.55,63.55,63.544,63.55,16000000.0
2009-08-03 22:26:00,63.57,63.579,63.57,63.577,11200000.0
2009-08-03 22:27:00,63.557,63.559,63.544,63.546,12800000.0
2009-08-03 22:28:00,63.581,63.588,63.574,63.574,11200000.0
2009-08-03 22:29:00,63.587,63.594,63.582,63.587,16000000.0
2009-08-03 22:30:00,63.543,63.564,63.543,63.561,8000000.0
2009-08-03 22:31:00,63.579,63.589,63.579,63.584,11200000.0
2009-08-03 22:32:00,63.579,63.586,63.569,63.569,12800000.0
2009-08-03 22:33:00,63.593,63.593,63.541,63.541,11200000.0
2009-08-03 22:34:00,63.583,63.583,63.568,63.578,12800000.0
2009-08-03 22:35:00,63.572,63.58,63.571,63.58,12800000.0
2009-08-03 22:36:00,63.586,63.591,63.586,63.591,43600000.0
2009-08-03 22:37:00,63.587,63.587,63.571,63.571,25600000.0
2009-08-03 22:38:00,63.569,63.569,63.559,63.569,8000000.0
2009-08-03 22:39:00,63.571,63.572,63.559,63.572,9600000.0
2009-08-03 22:40:00,63.577,63.582,63.573,63.573,17600000.0
2009-08-03 22:41:00,63.573,63.585,63.573,63.585,4800000.0
2009-08-03 22:42:00,63.578,63.589,63.578,63.589,9600000.0
2009-08-03 22:43:00,63.588,63.593,63.575,63.575,16000000.0
2009-08-03 22:44:00,63.599,63.599,63.592,63.595,8000000.0
2009-08-03 22:45:00,63.562,63.581,63.555,63.555,16000000.0
2009-08-03 22:46:00,63.559,63.563,63.558,63.563,11200000.0
2009-08-03 22:47:00,63.582,63.59,63.582,63.587,11200000.0
2009-08-03 22:48:00,63.59,63.598,63.59,63.595,8000000.0
2009-08-03 22:49:00,63.586,63.586,63.581,63.581,12800000.0
2009-08-03 22:50:00,63.562,63.579,63.562,63.575,8000000.0
2009-08-03 22:51:00,63.575,63.58,63.569,63.574,14400000.0
2009-08-03 22:52:00,63.569,63.575,63.556,63.574,11200000.0
2009-08-03 22:53:00,63.592,63.603,63.59,63.598,14400000.0
2009-08-03 22:54:00,63.587,63.604,63.587,63.604,12800000.0
2009-08-03 22:55:00,63.621,63.626,63.602,63.602,12800000.0
2009-08-03 22:56:00,63.571,63.606,63.571,63.606,9600000.0
2009-08-03 22:57:00,63.613,63.628,63.613,63.627,9600000.0
2009-08-03 22:58:00,63.616,63.616,63.61,63.614,14400000.0
2009-08-03 22:59:00,63.615,63.617,63.611,63.611,8000000.0
2009-08-03 23:00:00,63.617,63.617,63.602,63.614,17600000.0
2009-08-03 23:01:00,63.615,63.615,63.612,63.615,8000000.0
2009-08-03 23:02:00,63.594,63.612,63.59,63.59,17600000.0
2009-08-03 23:03:00,63.615,63.625,63.615,63.625,16000000.0
2009-08-03 23:04:00,63.594,63.628,63.594,63.628,11200000.0
2009-08-03 23:05:00,63.621,63.624,63.619,63.62,33600000.0
2009-08-03 23:06:00,63.62,63.623,63.618,63.618,12800000.0
2009-08-03 23:07:00,63.616,63.62,63.596,63.61,12800000.0
2009-08-03 23:08:00,63.586,63.619,63.586,63.619,16000000.0
2009-08-03 23:09:00,63.615,63.616,63.607,63.612,17600000.0
2009-08-03 23:10:00,63.612,63.612,63.59,63.601,12800000.0
2009-08-03 23:11:00,63.621,63.621,63.615,63.618,11200000.0
2009-08-03 23:12:00,63.618,63.618,63.611,63.613,20800000.0
2009-08-03 23:13:00,63.612,63.623,63.612,63.623,12800000.0
2009-08-03 23:14:00,63.626,63.631,63.626,63.631,11200000.0
2009-08-03 23:15:00,63.622,63.622,63.605,63.606,12800000.0
2009-08-03 23:16:00,63.632,63.637,63.632,63.637,9600000.0
2009-08-03 23:17:00,63.643,63.655,63.64,63.654,12800000.0
2009-08-03 23:18:00,63.652,63.659,63.65,63.659,11200000.0
2009-08-03 23:19:00,63.657,63.657,63.642,63.648,12800000.0
2009-08-03 23:20:00,63.62,63.647,63.603,63.647,14400000.0
2009-08-03 23:21:00,63.623,63.644,63.622,63.622,9600000.0
2009-08-03 23:22:00,63.649,63.654,63.643,63.645,11200000.0
2009-08-03 23:23:00,63.645,63.645,63.639,63.64,11200000.0
2009-08-03 23:24:00,63.625,63.625,63.607,63.625,11200000.0
2009-08-03 23:25:00,63.637,63.638,63.631,63.637,14400000.0
2009-08-03 23:26:00,63.615,63.622,63.611,63.622,12800000.0
2009-08-03 23:27:00,63.608,63.622,63.608,63.613,11200000.0
2009-08-03 23:28:00,63.613,63.626,63.606,63.626,16000000.0
2009-08-03 23:29:00,63.632,63.632,63.626,63.631,12800000.0
2009-08-03 23:30:00,63.612,63.612,63.605,63.605,8000000.0
2009-08-03 23:31:00,63.637,63.637,63.631,63.634,12800000.0
2009-08-03 23:32:00,63.631,63.635,63.628,63.628,9600000.0
2009-08-03 23:33:00,63.608,63.615,63.599,63.599,12800000.0
2009-08-03 23:34:00,63.603,63.603,63.6,63.6,8000000.0
2009-08-03 23:35:00,63.62,63.62,63.61,63.615,16000000.0
2009-08-03 23:36:00,63.629,63.634,63.627,63.634,12800000.0
2009-08-03 23:37:00,63.633,63.633,63.621,63.621,13200000.0
2009-08-03 23:38:00,63.62,63.641,63.62,63.634,11200000.0
2009-08-03 23:39:00,63.626,63.626,63.617,63.621,12800000.0
2009-08-03 23:40:00,63.61,63.61,63.579,63.597,35200000.0
2009-08-03 23:41:00,63.594,63.594,63.568,63.568,12800000.0
2009-08-03 23:42:00,63.565,63.57,63.562,63.565,17600000.0
2009-08-03 23:43:00,63.551,63.557,63.551,63.556,14800000.0
2009-08-03 23:44:00,63.555,63.56,63.555,63.56,9600000.0
2009-08-03 23:45:00,63.564,63.568,63.549,63.551,11200000.0
2009-08-03 23:46:00,63.549,63.57,63.549,63.57,8000000.0
2009-08-03 23:47:00,63.578,63.578,63.569,63.574,12800000.0
2009-08-03 23:48:00,63.547,63.563,63.547,63.563,8000000.0
2009-08-03 23:49:00,63.572,63.575,63.565,63.575,16000000.0
2009-08-03 23:50:00,63.578,63.586,63.576,63.586,4800000.0
2009-08-03 23:51:00,63.589,63.595,63.577,63.595,12800000.0
2009-08-03 23:52:00,63.598,63.612,63.598,63.612,16000000.0
2009-08-03 23:53:00,63.623,63.629,63.619,63.626,9600000.0
2009-08-03 23:54:00,63.63,63.64,63.613,63.635,14400000.0
2009-08-03 23:55:00,63.629,63.629,63.595,63.605,8000000.0
2009-08-03 23:56:00,63.604,63.62,63.525,63.525,11200000.0
2009-08-03 23:57:00,63.636,63.64,63.631,63.636,12800000.0
2009-08-03 23:58:00,63.624,63.624,63.587,63.61,11200000.0
2009-08-03 23:59:00,63.627,63.627,63.622,63.624,8000000.0
2009-08-04 00:00:00,63.617,63.624,63.611,63.623,17600000.0
2009-08-04 00:01:00,63.623,63.623,63.604,63.604,12800000.0
2009-08-04 00:02:00,63.593,63.593,63.55,63.582,11200000.0
2009-08-04 00:03:00,63.596,63.603,63.589,63.599,12800000.0
2009-08-04 00:04:00,63.587,63.606,63.587,63.606,10000000.0
2009-08-04 00:05:00,63.602,63.602,63.585,63.598,11200000.0
2009-08-04 00:06:00,63.565,63.578,63.561,63.561,11200000.0
2009-08-04 00:07:00,63.58,63.584,63.578,63.58,12800000.0
2009-08-04 00:08:00,63.572,63.573,63.563,63.565,12800000.0
2009-08-04 00:09:00,63.469,63.582,63.469,63.572,16000000.0
2009-08-04 00:10:00,63.567,63.567,63.561,63.562,8000000.0
2009-08-04 00:11:00,63.547,63.547,63.537,63.545,16000000.0
2009-08-04 00:12:00,63.546,63.546,63.535,63.54,13200000.0
2009-08-04 00:13:00,63.554,63.556,63.546,63.556,12800000.0
2009-08-04 00:14:00,63.519,63.549,63.519,63.549,9600000.0
2009-08-04 00:15:00,63.547,63.553,63.545,63.55,28800000.0
2009-08-04 00:16:00,63.548,63.549,63.543,63.543,14400000.0
2009-08-04 00:17:00,63.535,63.552,63.534,63.54,17600000.0
2009-08-04 00:18:00,63.54,63.54,63.535,63.538,12800000.0
2009-08-04 00:19:00,63.539,63.539,63.515,63.518,12800000.0
2009-08-04 00:20:00,63.541,63.547,63.534,63.534,17600000.0
2009-08-04 00:21:00,63.551,63.554,63.544,63.554,12800000.0
2009-08-04 00:22:00,63.538,63.549,63.53,63.53,17600000.0
2009-08-04 00:23:00,63.534,63.537,63.533,63.536,8000000.0
2009-08-04 00:24:00,63.552,63.554,63.545,63.545,8000000.0
2009-08-04 00:25:00,63.532,63.538,63.513,63.528,16000000.0
2009-08-04 00:26:00,63.554,63.554,63.546,63.546,12800000.0
2009-08-04 00:27:00,63.531,63.531,63.51,63.525,8000000.0
2009-08-04 00:28:00,63.528,63.534,63.528,63.534,32000000.0
2009-08-04 00:29:00,63.541,63.557,63.538,63.557,12800000.0
2009-08-04 00:30:00,63.528,63.557,63.528,63.557,11600000.0
2009-08-04 00:31:00,63.569,63.569,63.563,63.564,8000000.0
2009-08-04 00:32:00,63.551,63.555,63.541,63.549,12800000.0
2009-08-04 00:33:00,63.542,63.544,63.534,63.534,12800000.0
2009-08-04 00:34:00,63.539,63.539,63.528,63.536,19200000.0
2009-08-04 00:35:00,63.526,63.527,63.513,63.513,28800000.0
2009-08-04 00:36:00,63.529,63.535,63.529,63.531,9600000.0
2009-08-04 00:37:00,63.536,63.536,63.523,63.523,12800000.0
2009-08-04 00:38:00,63.493,63.522,63.493,63.514,17600000.0
2009-08-04 00:39:00,63.529,63.529,63.497,63.497,12800000.0
2009-08-04 00:40:00,63.52,63.523,63.52,63.523,6400000.0
2009-08-04 00:41:00,63.518,63.518,63.49,63.496,12800000.0
2009-08-04 00:42:00,63.479,63.506,63.478,63.495,12800000.0
2009-08-04 00:43:00,63.468,63.521,63.468,63.521,11200000.0
2009-08-04 00:44:00,63.518,63.518,63.499,63.515,8000000.0
2009-08-04 00:45:00,63.509,63.511,63.497,63.497,11200000.0
2009-08-04 00:46:00,63.496,63.499,63.489,63.496,14400000.0
2009-08-04 00:47:00,63.503,63.515,63.501,63.513,12800000.0
2009-08-04 00:48:00,63.526,63.54,63.526,63.536,9600000.0
2009-08-04 00:49:00,63.558,63.572,63.556,63.572,16000000.0
2009-08-04 00:50:00,63.571,63.571,63.552,63.552,11600000.0
2009-08-04 00:51:00,63.532,63.532,63.509,63.509,17600000.0
2009-08-04 00:52:00,63.548,63.548,63.531,63.531,11200000.0
2009-08-04 00:53:00,63.511,63.526,63.511,63.521,8000000.0
2009-08-04 00:54:00,63.539,63.552,63.539,63.55,8000000.0
2009-08-04 00:55:00,63.544,63.573,63.544,63.573,28800000.0
2009-08-04 00:56:00,63.559,63.559,63.547,63.547,12800000.0
2009-08-04 00:57:00,63.55,63.558,63.55,63.558,6400000.0
2009-08-04 00:58:00,63.554,63.571,63.554,63.571,12800000.0
2009-08-04 00:59:00,63.576,63.58,63.576,63.577,11200000.0
2009-08-04 01:00:00,63.558,63.558,63.539,63.549,16000000.0
2009-08-04 01:01:00,63.552,63.556,63.55,63.55,9600000.0
2009-08-04 01:02:00,63.536,63.541,63.535,63.541,11200000.0
2009-08-04 01:03:00,63.534,63.537,63.526,63.526,22400000.0
2009-08-04 01:04:00,63.542,63.542,63.531,63.538,12800000.0
2009-08-04 01:05:00,63.549,63.55,63.547,63.548,12800000.0
2009-08-04 01:06:00,63.558,63.566,63.499,63.566,12800000.0
2009-08-04 01:07:00,63.566,63.566,63.554,63.565,11600000.0
2009-08-04 01:08:00,63.573,63.583,63.569,63.578,16000000.0
2009-08-04 01:09:00,63.579,63.589,63.579,63.589,16000000.0
2009-08-04 01:10:00,63.597,63.597,63.589,63.59,12800000.0
2009-08-04 01:11:00,63.583,63.584,63.575,63.575,11200000.0
2009-08-04 01:12:00,63.556,63.556,63.555,63.555,8000000.0
2009-08-04 01:13:00,63.551,63.551,63.533,63.542,18000000.0
2009-08-04 01:14:00,63.544,63.547,63.543,63.545,9600000.0
2009-08-04 01:15:00,63.543,63.553,63.543,63.55,17600000.0
2009-08-04 01:16:00,63.535,63.557,63.535,63.557,25600000.0
2009-08-04 01:17:00,63.566,63.576,63.562,63.562,9600000.0
2009-08-04 01:18:00,63.552,63.552,63.533,63.537,12800000.0
2009-08-04 01:19:00,63.54,63.54,63.517,63.517,11200000.0
2009-08-04 01:20:00,63.53,63.53,63.52,63.521,19200000.0
2009-08-04 01:21:00,63.514,63.533,63.514,63.533,11200000.0
2009-08-04 01:22:00,63.534,63.545,63.528,63.545,12800000.0
2009-08-04 01:23:00,63.539,63.543,63.526,63.535,16000000.0
2009-08-04 01:24:00,63.553,63.562,63.55,63.562,12800000.0
2009-08-04 01:25:00,63.561,63.566,63.56,63.566,11200000.0
2009-08-04 01:26:00,63.564,63.566,63.543,63.545,11200000.0
2009-08-04 01:27:00,63.572,63.572,63.565,63.565,3200000.0
2009-08-04 01:28:00,63.564,63.579,63.564,63.579,14400000.0
2009-08-04 01:29:00,63.581,63.594,63.581,63.586,16000000.0
2009-08-04 01:30:00,63.582,63.586,63.58,63.58,11200000.0
2009-08-04 01:31:00,63.575,63.589,63.575,63.578,16000000.0
2009-08-04 01:32:00,63.571,63.571,63.559,63.565,12800000.0
2009-08-04 01:33:00,63.563,63.57,63.556,63.57,11200000.0
2009-08-04 01:34:00,63.566,63.584,63.566,63.584,24000000.0
2009-08-04 01:35:00,63.584,63.584,63.572,63.581,12800000.0
2009-08-04 01:36:00,63.575,63.592,63.575,63.585,10000000.0
2009-08-04 01:37:00,63.573,63.587,63.573,63.584,16000000.0
2009-08-04 01:38:00,63.58,63.591,63.573,63.584,17600000.0
2009-08-04 01:39:00,63.586,63.592,63.559,63.559,14400000.0
2009-08-04 01:40:00,63.558,63.567,63.555,63.567,9600000.0
2009-08-04 01:41:00,63.573,63.573,63.549,63.552,12800000.0
2009-08-04 01:42:00,63.552,63.554,63.545,63.554,11200000.0
2009-08-04 01:43:00,63.569,63.577,63.569,63.576,8000000.0
2009-08-04 01:44:00,63.573,63.581,63.573,63.574,11200000.0
2009-08-04 01:45:00,63.569,63.569,63.556,63.556,12800000.0
2009-08-04 01:46:00,63.558,63.567,63.555,63.555,9600000.0
2009-08-04 01:47:00,63.554,63.556,63.544,63.544,11600000.0
2009-08-04 01:48:00,63.564,63.573,63.558,63.571,12800000.0
2009-08-04 01:49:00,63.573,63.579,63.571,63.571,12800000.0
2009-08-04 01:50:00,63.565,63.568,63.556,63.568,14400000.0
2009-08-04 01:51:00,63.584,63.603,63.584,63.599,17600000.0
2009-08-04 01:52:00,63.601,63.601,63.594,63.594,20800000.0
2009-08-04 01:53:00,63.588,63.608,63.588,63.608,17600000.0
2009-08-04 01:54:00,63.598,63.602,63.592,63.597,12800000.0
2009-08-04 01:55:00,63.586,63.586,63.572,63.574,11200000.0
2009-08-04 01:56:00,63.574,63.577,63.572,63.572,12800000.0
2009-08-04 01:57:00,63.568,63.576,63.568,63.575,19200000.0
2009-08-04 01:58:00,63.578,63.579,63.573,63.579,11200000.0
2009-08-04 01:59:00,63.58,63.588,63.574,63.587,11200000.0
2009-08-04 02:00:00,63.585,63.585,63.57,63.579,12800000.0
2009-08-04 02:01:00,63.594,63.6,63.587,63.6,17600000.0
2009-08-04 02:02:00,63.593,63.599,63.589,63.589,11200000.0
2009-08-04 02:03:00,63.583,63.593,63.583,63.585,16000000.0
2009-08-04 02:04:00,63.592,63.598,63.591,63.591,11200000.0
2009-08-04 02:05:00,63.584,63.592,63.579,63.588,12800000.0
2009-08-04 02:06:00,63.589,63.594,63.582,63.594,14400000.0
2009-08-04 02:07:00,63.58,63.581,63.562,63.581,12800000.0
2009-08-04 02:08:00,63.584,63.595,63.578,63.586,8000000.0
2009-08-04 02:09:00,63.571,63.582,63.569,63.578,16000000.0
2009-08-04 02:10:00,63.574,63.583,63.574,63.58,16000000.0
2009-08-04 02:11:00,63.574,63.58,63.556,63.58,13200000.0
2009-08-04 02:12:00,63.576,63.587,63.563,63.587,17600000.0
2009-08-04 02:13:00,63.584,63.587,63.568,63.572,8000000.0
2009-08-04 02:14:00,63.57,63.581,63.57,63.581,8000000.0
2009-08-04 02:15:00,63.583,63.588,63.574,63.577,11200000.0
2009-08-04 02:16:00,63.58,63.581,63.575,63.576,11200000.0
2009-08-04 02:17:00,63.56,63.56,63.528,63.534,9600000.0
2009-08-04 02:18:00,63.531,63.542,63.531,63.535,12800000.0
2009-08-04 02:19:00,63.527,63.532,63.522,63.531,12800000.0
2009-08-04 02:20:00,63.514,63.515,63.423,63.511,12800000.0
2009-08-04 02:21:00,63.505,63.505,63.502,63.502,8000000.0
2009-08-04 02:22:00,63.474,63.506,63.474,63.506,14400000.0
2009-08-04 02:23:00,63.528,63.531,63.525,63.525,9600000.0
2009-08-04 02:24:00,63.53,63.53,63.519,63.523,11200000.0
2009-08-04 02:25:00,63.518,63.518,63.5,63.511,8000000.0
2009-08-04 02:26:00,63.517,63.537,63.516,63.537,12800000.0
2009-08-04 02:27:00,63.541,63.548,63.533,63.545,11200000.0
2009-08-04 02:28:00,63.541,63.541,63.528,63.531,12800000.0
2009-08-04 02:29:00,63.522,63.526,63.522,63.525,11200000.0
2009-08-04 02:30:00,63.513,63.52,63.508,63.52,12800000.0
2009-08-04 02:31:00,63.528,63.528,63.513,63.526,12800000.0
2009-08-04 02:32:00,63.52,63.523,63.515,63.516,11200000.0
2009-08-04 02:33:00,63.518,63.523,63.508,63.523,11200000.0
2009-08-04 02:34:00,63.526,63.534,63.526,63.534,9600000.0
2009-08-04 02:35:00,63.535,63.538,63.532,63.532,12800000.0
2009-08-04 02:36:00,63.523,63.539,63.523,63.539,12800000.0
2009-08-04 02:37:00,63.544,63.548,63.535,63.54,12800000.0
2009-08-04 02:38:00,63.56,63.572,63.557,63.569,17600000.0
2009-08-04 02:39:00,63.585,63.591,63.58,63.588,16000000.0
2009-08-04 02:40:00,63.583,63.583,63.573,63.581,9600000.0
2009-08-04 02:41:00,63.586,63.586,63.58,63.584,11200000.0
2009-08-04 02:42:00,63.58,63.585,63.569,63.585,11200000.0
2009-08-04 02:43:00,63.59,63.597,63.58,63.58,11200000.0
2009-08-04 02:44:00,63.579,63.579,63.566,63.572,11200000.0
2009-08-04 02:45:00,63.58,63.581,63.58,63.581,11200000.0
2009-08-04 02:46:00,63.559,63.567,63.552,63.567,11200000.0
2009-08-04 02:47:00,63.564,63.572,63.56,63.562,12800000.0
2009-08-04 02:48:00,63.562,63.562,63.472,63.472,11200000.0
2009-08-04 02:49:00,63.561,63.563,63.551,63.563,17600000.0
2009-08-04 02:50:00,63.583,63.595,63.571,63.593,12800000.0
2009-08-04 02:51:00,63.596,63.596,63.578,63.589,11200000.0
2009-08-04 02:52:00,63.57,63.58,63.57,63.577,11200000.0
2009-08-04 02:53:00,63.564,63.583,63.564,63.58,11200000.0
2009-08-04 02:54:00,63.585,63.585,63.555,63.555,12800000.0
2009-08-04 02:55:00,63.542,63.553,63.542,63.553,11200000.0
2009-08-04 02:56:00,63.537,63.556,63.537,63.554,11200000.0
2009-08-04 02:57:00,63.565,63.565,63.553,63.563,11200000.0
2009-08-04 02:58:00,63.573,63.591,63.529,63.529,11200000.0
2009-08-04 02:59:00,63.605,63.625,63.604,63.625,11200000.0
2009-08-04 03:00:00,63.632,63.646,63.632,63.636,12800000.0
2009-08-04 03:01:00,63.631,63.642,63.626,63.642,11200000.0
2009-08-04 03:02:00,63.638,63.646,63.621,63.639,17600000.0
2009-08-04 03:03:00,63.628,63.633,63.621,63.629,14400000.0
2009-08-04 03:04:00,63.632,63.637,63.62,63.622,11200000.0
2009-08-04 03:05:00,63.594,63.616,63.594,63.616,16000000.0
2009-08-04 03:06:00,63.603,63.609,63.587,63.587,16000000.0
2009-08-04 03:07:00,63.596,63.606,63.589,63.589,12800000.0
2009-08-04 03:08:00,63.604,63.604,63.592,63.599,11200000.0
2009-08-04 03:09:00,63.596,63.596,63.583,63.583,11200000.0
2009-08-04 03:10:00,63.582,63.589,63.568,63.589,16000000.0
2009-08-04 03:11:00,63.592,63.596,63.587,63.594,17600000.0
2009-08-04 03:12:00,63.581,63.589,63.571,63.585,11200000.0
2009-08-04 03:13:00,63.591,63.606,63.59,63.606,17600000.0
2009-08-04 03:14:00,63.617,63.634,63.617,63.629,16000000.0
2009-08-04 03:15:00,63.631,63.631,63.615,63.615,9600000.0
2009-08-04 03:16:00,63.621,63.624,63.62,63.624,8000000.0
2009-08-04 03:17:00,63.608,63.62,63.601,63.62,11200000.0
2009-08-04 03:18:00,63.617,63.627,63.613,63.613,11200000.0
2009-08-04 03:19:00,63.618,63.631,63.618,63.628,12800000.0
2009-08-04 03:20:00,63.625,63.626,63.618,63.62,11200000.0
2009-08-04 03:21:00,63.618,63.622,63.611,63.616,14400000.0
2009-08-04 03:22:00,63.612,63.613,63.602,63.613,14400000.0
2009-08-04 03:23:00,63.613,63.614,63.599,63.599,12800000.0
2009-08-04 03:24:00,63.611,63.611,63.601,63.607,11200000.0
2009-08-04 03:25:00,63.596,63.605,63.595,63.595,17600000.0
2009-08-04 03:26:00,63.594,63.598,63.577,63.598,11200000.0
2009-08-04 03:27:00,63.609,63.616,63.606,63.615,9600000.0
2009-08-04 03:28:00,63.619,63.632,63.619,63.625,9600000.0
2009-08-04 03:29:00,63.625,63.654,63.625,63.645,12800000.0
2009-08-04 03:30:00,63.609,63.609,63.557,63.574,14400000.0
2009-08-04 03:31:00,63.559,63.598,63.559,63.598,12800000.0
2009-08-04 03:32:00,63.61,63.712,63.61,63.712,12800000.0
2009-08-04 03:33:00,63.754,63.814,63.754,63.813,11200000.0
2009-08-04 03:34:00,63.81,63.81,63.783,63.794,11200000.0
2009-08-04 03:35:00,63.791,63.799,63.785,63.798,17600000.0
2009-08-04 03:36:00,63.875,63.989,63.875,63.979,12800000.0
2009-08-04 03:37:00,63.964,63.964,63.936,63.94,17600000.0
2009-08-04 03:38:00,63.929,63.929,63.908,63.908,11200000.0
2009-08-04 03:39:00,63.894,63.897,63.825,63.885,14400000.0
2009-08-04 03:40:00,63.9,63.908,63.893,63.893,11200000.0
2009-08-04 03:41:00,63.914,63.92,63.91,63.91,11200000.0
2009-08-04 03:42:00,63.923,63.931,63.914,63.915,12800000.0
2009-08-04 03:43:00,63.902,63.902,63.894,63.895,8000000.0
2009-08-04 03:44:00,63.906,63.909,63.901,63.906,11200000.0
2009-08-04 03:45:00,63.896,63.896,63.877,63.882,11200000.0
2009-08-04 03:46:00,63.903,63.903,63.891,63.894,12800000.0
2009-08-04 03:47:00,63.888,63.89,63.875,63.875,11200000.0
2009-08-04 03:48:00,63.847,63.863,63.842,63.862,11200000.0
2009-08-04 03:49:00,63.867,63.881,63.867,63.881,12800000.0
2009-08-04 03:50:00,63.882,63.882,63.863,63.88,12800000.0
2009-08-04 03:51:00,63.888,63.889,63.873,63.877,13200000.0
2009-08-04 03:52:00,63.874,63.874,63.855,63.855,16000000.0
2009-08-04 03:53:00,63.875,63.891,63.875,63.886,11200000.0
2009-08-04 03:54:00,63.875,63.888,63.871,63.888,12800000.0
2009-08-04 03:55:00,63.889,63.889,63.865,63.875,14400000.0
2009-08-04 03:56:00,63.868,63.869,63.861,63.868,11200000.0
2009-08-04 03:57:00,63.855,63.864,63.844,63.844,12800000.0
2009-08-04 03:58:00,63.865,63.871,63.862,63.871,11200000.0
2009-08-04 03:59:00,63.866,63.866,63.847,63.855,12800000.0
2009-08-04 04:00:00,63.841,63.841,63.817,63.82,14400000.0
2009-08-04 04:01:00,63.81,63.814,63.804,63.814,11200000.0
2009-08-04 04:02:00,63.824,63.824,63.808,63.821,12800000.0
2009-08-04 04:03:00,63.81,63.824,63.809,63.813,12800000.0
2009-08-04 04:04:00,63.798,63.804,63.796,63.797,12800000.0
2009-08-04 04:05:00,63.789,63.798,63.789,63.795,11200000.0
2009-08-04 04:06:00,63.791,63.795,63.777,63.78,14400000.0
2009-08-04 04:07:00,63.8,63.8,63.758,63.758,14400000.0
2009-08-04 04:08:00,63.758,63.76,63.754,63.754,12800000.0
2009-08-04 04:09:00,63.752,63.757,63.746,63.746,11200000.0
2009-08-04 04:10:00,63.758,63.764,63.753,63.764,17600000.0
2009-08-04 04:11:00,63.762,63.769,63.752,63.754,8400000.0
2009-08-04 04:12:00,63.743,63.747,63.74,63.74,12800000.0
2009-08-04 04:13:00,63.729,63.729,63.722,63.726,11200000.0
2009-08-04 04:14:00,63.725,63.737,63.722,63.722,16000000.0
2009-08-04 04:15:00,63.737,63.761,63.737,63.761,12800000.0
2009-08-04 04:16:00,63.786,63.807,63.786,63.8,11200000.0
2009-08-04 04:17:00,63.792,63.792,63.781,63.783,14400000.0
2009-08-04 04:18:00,63.773,63.781,63.77,63.78,14400000.0
2009-08-04 04:19:00,63.785,63.786,63.768,63.771,12800000.0
2009-08-04 04:20:00,63.792,63.796,63.772,63.772,12800000.0
2009-08-04 04:21:00,63.784,63.795,63.783,63.795,11200000.0
2009-08-04 04:22:00,63.794,63.794,63.779,63.789,16000000.0
2009-08-04 04:23:00,63.786,63.789,63.781,63.784,12800000.0
2009-08-04 04:24:00,63.792,63.793,63.752,63.752,12800000.0
2009-08-04 04:25:00,63.763,63.763,63.752,63.757,14400000.0
2009-08-04 04:26:00,63.759,63.766,63.759,63.766,12800000.0
2009-08-04 04:27:00,63.766,63.776,63.763,63.77,17600000.0
2009-08-04 04:28:00,63.783,63.791,63.777,63.783,11200000.0
2009-08-04 04:29:00,63.791,63.794,63.777,63.788,12800000.0
2009-08-04 04:30:00,63.793,63.814,63.793,63.807,11200000.0
2009-08-04 04:31:00,63.815,63.823,63.806,63.823,12800000.0
2009-08-04 04:32:00,63.822,63.826,63.809,63.822,16000000.0
2009-08-04 04:33:00,63.831,63.842,63.817,63.817,16000000.0
2009-08-04 04:34:00,63.855,63.867,63.766,63.846,11200000.0
2009-08-04 04:35:00,63.843,63.867,63.841,63.867,12800000.0
2009-08-04 04:36:00,63.896,63.902,63.89,63.89,11200000.0
2009-08-04 04:37:00,63.864,63.864,63.827,63.83,12800000.0
2009-08-04 04:38:00,63.811,63.826,63.811,63.821,12800000.0
2009-08-04 04:39:00,63.829,63.84,63.815,63.832,12800000.0
2009-08-04 04:40:00,63.827,63.832,63.818,63.819,12800000.0
2009-08-04 04:41:00,63.818,63.818,63.807,63.81,8000000.0
2009-08-04 04:42:00,63.798,63.81,63.791,63.798,17600000.0
2009-08-04 04:43:00,63.821,63.824,63.821,63.824,12800000.0
2009-08-04 04:44:00,63.826,63.833,63.822,63.822,12800000.0
2009-08-04 04:45:00,63.824,63.849,63.823,63.847,14400000.0
2009-08-04 04:46:00,63.842,63.842,63.816,63.816,8000000.0
2009-08-04 04:47:00,63.828,63.829,63.827,63.828,17600000.0
2009-08-04 04:48:00,63.837,63.837,63.795,63.795,17600000.0
2009-08-04 04:49:00,63.775,63.792,63.775,63.785,16000000.0
2009-08-04 04:50:00,63.787,63.791,63.786,63.791,11200000.0
2009-08-04 04:51:00,63.793,63.808,63.793,63.808,11200000.0
2009-08-04 04:52:00,63.813,63.825,63.81,63.818,12800000.0
2009-08-04 04:53:00,63.793,63.801,63.792,63.8,17600000.0
2009-08-04 04:54:00,63.807,63.819,63.796,63.818,11200000.0
2009-08-04 04:55:00,63.832,63.832,63.816,63.817,11200000.0
2009-08-04 04:56:00,63.807,63.813,63.799,63.804,17600000.0
2009-08-04 04:57:00,63.803,63.803,63.792,63.798,12800000.0
2009-08-04 04:58:00,63.793,63.798,63.79,63.795,11200000.0
2009-08-04 04:59:00,63.791,63.794,63.78,63.794,12800000.0
2009-08-04 05:00:00,63.793,63.793,63.774,63.785,11200000.0
2009-08-04 05:01:00,63.769,63.769,63.755,63.763,14400000.0
2009-08-04 05:02:00,63.761,63.768,63.751,63.751,11200000.0
2009-08-04 05:03:00,63.767,63.767,63.753,63.763,12800000.0
2009-08-04 05:04:00,63.754,63.76,63.753,63.76,12800000.0
2009-08-04 05:05:00,63.742,63.763,63.739,63.758,11200000.0
2009-08-04 05:06:00,63.763,63.763,63.756,63.762,11200000.0
2009-08-04 05:07:00,63.759,63.759,63.728,63.746,14400000.0
2009-08-04 05:08:00,63.762,63.763,63.747,63.747,12800000.0
2009-08-04 05:09:00,63.727,63.745,63.727,63.745,11200000.0
2009-08-04 05:10:00,63.753,63.753,63.742,63.748,11200000.0
2009-08-04 05:11:00,63.729,63.746,63.729,63.739,12800000.0
2009-08-04 05:12:00,63.739,63.746,63.737,63.737,12800000.0
2009-08-04 05:13:00,63.739,63.746,63.737,63.745,12800000.0
2009-08-04 05:14:00,63.749,63.76,63.747,63.754,12800000.0
2009-08-04 05:15:00,63.754,63.754,63.733,63.741,16000000.0
2009-08-04 05:16:00,63.734,63.734,63.719,63.719,11200000.0
2009-08-04 05:17:00,63.713,63.713,63.703,63.711,11200000.0
2009-08-04 05:18:00,63.708,63.708,63.685,63.685,12800000.0
2009-08-04 05:19:00,63.673,63.69,63.673,63.69,9600000.0
2009-08-04 05:20:00,63.701,63.702,63.697,63.7,11200000.0
2009-08-04 05:21:00,63.706,63.715,63.7,63.709,17600000.0
2009-08-04 05:22:00,63.703,63.703,63.693,63.703,16000000.0
2009-08-04 05:23:00,63.708,63.71,63.697,63.697,12800000.0
2009-08-04 05:24:00,63.703,63.703,63.685,63.692,11200000.0
2009-08-04 05:25:00,63.681,63.681,63.668,63.677,9600000.0
2009-08-04 05:26:00,63.653,63.675,63.646,63.675,12800000.0
2009-08-04 05:27:00,63.674,63.676,63.668,63.669,12800000.0
2009-08-04 05:28:00,63.647,63.667,63.647,63.652,11200000.0
2009-08-04 05:29:00,63.666,63.678,63.666,63.678,12800000.0
2009-08-04 05:30:00,63.678,63.685,63.665,63.685,9600000.0
2009-08-04 05:31:00,63.685,63.69,63.677,63.69,17600000.0
2009-08-04 05:32:00,63.683,63.685,63.669,63.683,17600000.0
2009-08-04 05:33:00,63.671,63.69,63.667,63.69,11200000.0
2009-08-04 05:34:00,63.685,63.689,63.678,63.683,17600000.0
2009-08-04 05:35:00,63.681,63.695,63.681,63.689,12800000.0
2009-08-04 05:36:00,63.683,63.687,63.674,63.687,12800000.0
2009-08-04 05:37:00,63.693,63.704,63.692,63.703,11200000.0
2009-08-04 05:38:00,63.685,63.705,63.685,63.705,12800000.0
2009-08-04 05:39:00,63.704,63.712,63.701,63.712,11200000.0
2009-08-04 05:40:00,63.716,63.72,63.713,63.718,14400000.0
2009-08-04 05:41:00,63.722,63.724,63.719,63.719,12800000.0
2009-08-04 05:42:00,63.717,63.727,63.716,63.72,11200000.0
2009-08-04 05:43:00,63.723,63.726,63.719,63.72,12800000.0
2009-08-04 05:44:00,63.715,63.72,63.711,63.72,12800000.0
2009-08-04 05:45:00,63.713,63.713,63.694,63.694,16000000.0
2009-08-04 05:46:00,63.679,63.686,63.679,63.682,16000000.0
2009-08-04 05:47:00,63.678,63.678,63.658,63.677,11200000.0
2009-08-04 05:48:00,63.675,63.681,63.669,63.669,14400000.0
2009-08-04 05:49:00,63.658,63.672,63.658,63.672,17600000.0
2009-08-04 05:50:00,63.666,63.666,63.653,63.653,11200000.0
2009-08-04 05:51:00,63.664,63.67,63.654,63.67,11200000.0
2009-08-04 05:52:00,63.658,63.658,63.621,63.645,12800000.0
2009-08-04 05:53:00,63.651,63.656,63.644,63.655,17600000.0
2009-08-04 05:54:00,63.652,63.672,63.652,63.669,17600000.0
2009-08-04 05:55:00,63.678,63.681,63.614,63.614,11200000.0
2009-08-04 05:56:00,63.681,63.681,63.646,63.664,11200000.0
2009-08-04 05:57:00,63.654,63.667,63.652,63.667,12800000.0
2009-08-04 05:58:00,63.662,63.684,63.662,63.684,12800000.0
2009-08-04 05:59:00,63.69,63.69,63.674,63.681,12800000.0
2009-08-04 06:00:00,63.683,63.683,63.664,63.664,14400000.0
2009-08-04 06:01:00,63.67,63.693,63.67,63.688,16000000.0
2009-08-04 06:02:00,63.686,63.688,63.681,63.686,12800000.0
2009-08-04 06:03:00,63.686,63.692,63.685,63.688,12800000.0
2009-08-04 06:04:00,63.686,63.696,63.686,63.696,11200000.0
2009-08-04 06:05:00,63.668,63.685,63.663,63.672,14400000.0
2009-08-04 06:06:00,63.658,63.697,63.658,63.697,17600000.0
2009-08-04 06:07:00,63.693,63.694,63.669,63.69,12800000.0
2009-08-04 06:08:00,63.65,63.684,63.576,63.668,12800000.0
2009-08-04 06:09:00,63.692,63.696,63.686,63.687,11200000.0
2009-08-04 06:10:00,63.658,63.677,63.658,63.677,14400000.0
2009-08-04 06:11:00,63.68,63.682,63.649,63.649,12800000.0
2009-08-04 06:12:00,63.656,63.675,63.656,63.675,12800000.0
2009-08-04 06:13:00,63.682,63.683,63.677,63.677,8000000.0
2009-08-04 06:14:00,63.645,63.679,63.645,63.669,14400000.0
2009-08-04 06:15:00,63.664,63.678,63.664,63.678,9600000.0
2009-08-04 06:16:00,63.662,63.675,63.657,63.66,14400000.0
2009-08-04 06:17:00,63.679,63.679,63.669,63.678,9600000.0
2009-08-04 06:18:00,63.69,63.698,63.69,63.698,14800000.0
2009-08-04 06:19:00,63.69,63.697,63.685,63.697,9600000.0
2009-08-04 06:20:00,63.7,63.7,63.692,63.692,12800000.0
2009-08-04 06:21:00,63.667,63.667,63.607,63.607,12800000.0
2009-08-04 06:22:00,63.592,63.613,63.592,63.613,12800000.0
2009-08-04 06:23:00,63.633,63.665,63.633,63.665,17600000.0
2009-08-04 06:24:00,63.666,63.675,63.666,63.671,11200000.0
2009-08-04 06:25:00,63.672,63.676,63.633,63.633,11200000.0
2009-08-04 06:26:00,63.642,63.642,63.631,63.637,11200000.0
2009-08-04 06:27:00,63.639,63.644,63.635,63.644,11200000.0
2009-08-04 06:28:00,63.645,63.645,63.633,63.636,11200000.0
2009-08-04 06:29:00,63.638,63.642,63.627,63.628,12800000.0
2009-08-04 06:30:00,63.654,63.748,63.654,63.718,12800000.0
2009-08-04 06:31:00,63.711,63.711,63.662,63.662,12800000.0
2009-08-04 06:32:00,63.627,63.627,63.543,63.543,11600000.0
2009-08-04 06:33:00,63.515,63.59,63.515,63.59,18000000.0
2009-08-04 06:34:00,63.597,63.597,63.531,63.531,11200000.0
2009-08-04 06:35:00,63.487,63.487,63.456,63.473,12800000.0
2009-08-04 06:36:00,63.51,63.522,63.51,63.516,8000000.0
2009-08-04 06:37:00,63.538,63.546,63.531,63.531,12800000.0
2009-08-04 06:38:00,63.527,63.527,63.524,63.524,3200000.0
2009-08-04 06:39:00,63.515,63.528,63.515,63.519,9600000.0
2009-08-04 06:40:00,63.505,63.507,63.498,63.502,12800000.0
2009-08-04 06:41:00,63.492,63.499,63.471,63.471,8000000.0
2009-08-04 06:42:00,63.513,63.55,63.513,63.542,12800000.0
2009-08-04 06:43:00,63.527,63.53,63.519,63.53,12800000.0
2009-08-04 06:44:00,63.545,63.545,63.516,63.516,17600000.0
2009-08-04 06:45:00,63.5,63.516,63.5,63.503,17600000.0
2009-08-04 06:46:00,63.503,63.519,63.503,63.512,11200000.0
2009-08-04 06:47:00,63.508,63.518,63.508,63.51,12800000.0
2009-08-04 06:48:00,63.514,63.522,63.503,63.522,12800000.0
2009-08-04 06:49:00,63.516,63.521,63.5,63.511,12800000.0
2009-08-04 06:50:00,63.497,63.499,63.493,63.493,12800000.0
2009-08-04 06:51:00,63.488,63.497,63.488,63.497,12800000.0
2009-08-04 06:52:00,63.488,63.488,63.456,63.456,12800000.0
2009-08-04 06:53:00,63.436,63.436,63.42,63.428,8000000.0
2009-08-04 06:54:00,63.433,63.433,63.405,63.407,14400000.0
2009-08-04 06:55:00,63.413,63.421,63.407,63.42,11600000.0
2009-08-04 06:56:00,63.446,63.455,63.442,63.447,12800000.0
2009-08-04 06:57:00,63.444,63.453,63.438,63.446,11200000.0
2009-08-04 06:58:00,63.456,63.477,63.456,63.465,17600000.0
2009-08-04 06:59:00,63.477,63.519,63.477,63.519,12800000.0
2009-08-04 07:00:00,63.544,63.549,63.458,63.524,14400000.0
2009-08-04 07:01:00,63.534,63.541,63.517,63.517,17600000.0
2009-08-04 07:02:00,63.498,63.516,63.498,63.507,11200000.0
2009-08-04 07:03:00,63.509,63.509,63.475,63.475,12800000.0
2009-08-04 07:04:00,63.491,63.496,63.489,63.49,12800000.0
2009-08-04 07:05:00,63.494,63.506,63.488,63.499,11200000.0
2009-08-04 07:06:00,63.495,63.512,63.495,63.51,12800000.0
2009-08-04 07:07:00,63.515,63.547,63.515,63.547,11200000.0
2009-08-04 07:08:00,63.57,63.573,63.565,63.569,11200000.0
2009-08-04 07:09:00,63.563,63.579,63.563,63.578,12800000.0
2009-08-04 07:10:00,63.571,63.571,63.558,63.561,11200000.0
2009-08-04 07:11:00,63.561,63.561,63.545,63.545,12800000.0
2009-08-04 07:12:00,63.539,63.55,63.539,63.547,11200000.0
2009-08-04 07:13:00,63.534,63.534,63.5,63.5,9600000.0
2009-08-04 07:14:00,63.462,63.469,63.45,63.469,8000000.0
2009-08-04 07:15:00,63.469,63.493,63.469,63.493,11200000.0
2009-08-04 07:16:00,63.495,63.495,63.485,63.485,8000000.0
2009-08-04 07:17:00,63.463,63.463,63.419,63.422,12800000.0
2009-08-04 07:18:00,63.418,63.422,63.418,63.419,8000000.0
2009-08-04 07:19:00,63.415,63.415,63.393,63.396,12800000.0
2009-08-04 07:20:00,63.37,63.378,63.36,63.378,8000000.0
2009-08-04 07:21:00,63.392,63.401,63.389,63.401,12800000.0
2009-08-04 07:22:00,63.405,63.411,63.402,63.408,16000000.0
2009-08-04 07:23:00,63.399,63.399,63.388,63.397,11200000.0
2009-08-04 07:24:00,63.412,63.422,63.403,63.403,16000000.0
2009-08-04 07:25:00,63.427,63.433,63.422,63.433,10000000.0
2009-08-04 07:26:00,63.43,63.431,63.415,63.42,16000000.0
2009-08-04 07:27:00,63.414,63.415,63.405,63.405,8000000.0
2009-08-04 07:28:00,63.393,63.403,63.393,63.402,14400000.0
2009-08-04 07:29:00,63.39,63.394,63.378,63.378,14400000.0
2009-08-04 07:30:00,63.36,63.376,63.353,63.376,12800000.0
2009-08-04 07:31:00,63.376,63.38,63.371,63.373,17600000.0
2009-08-04 07:32:00,63.385,63.385,63.372,63.372,13200000.0
2009-08-04 07:33:00,63.381,63.394,63.381,63.394,17600000.0
2009-08-04 07:34:00,63.405,63.42,63.402,63.42,12800000.0
2009-08-04 07:35:00,63.422,63.431,63.419,63.43,16000000.0
2009-08-04 07:36:00,63.427,63.427,63.413,63.419,8000000.0
2009-08-04 07:37:00,63.412,63.412,63.392,63.392,11200000.0
2009-08-04 07:38:00,63.424,63.432,63.423,63.432,11200000.0
2009-08-04 07:39:00,63.423,63.428,63.422,63.427,11200000.0
2009-08-04 07:40:00,63.433,63.452,63.433,63.451,11200000.0
2009-08-04 07:41:00,63.452,63.452,63.438,63.438,13200000.0
2009-08-04 07:42:00,63.4,63.439,63.4,63.439,12800000.0
2009-08-04 07:43:00,63.446,63.47,63.446,63.467,12800000.0
2009-08-04 07:44:00,63.475,63.475,63.468,63.472,11200000.0
2009-08-04 07:45:00,63.476,63.478,63.472,63.476,8000000.0
2009-08-04 07:46:00,63.479,63.483,63.473,63.479,11200000.0
2009-08-04 07:47:00,63.467,63.477,63.46,63.462,14400000.0
2009-08-04 07:48:00,63.464,63.477,63.459,63.473,14400000.0
2009-08-04 07:49:00,63.474,63.501,63.474,63.496,17600000.0
2009-08-04 07:50:00,63.484,63.484,63.423,63.423,8000000.0
2009-08-04 07:51:00,63.429,63.439,63.421,63.439,12800000.0
2009-08-04 07:52:00,63.438,63.439,63.424,63.424,16000000.0
2009-08-04 07:53:00,63.437,63.449,63.437,63.442,12800000.0
2009-08-04 07:54:00,63.433,63.434,63.425,63.426,12800000.0
2009-08-04 07:55:00,63.396,63.399,63.375,63.399,12800000.0
2009-08-04 07:56:00,63.402,63.402,63.385,63.385,8400000.0
2009-08-04 07:57:00,63.377,63.389,63.377,63.388,14400000.0
2009-08-04 07:58:00,63.392,63.426,63.392,63.426,11200000.0
2009-08-04 07:59:00,63.437,63.468,63.437,63.468,12800000.0
2009-08-04 08:00:00,63.473,63.485,63.46,63.485,14400000.0
2009-08-04 08:01:00,63.482,63.482,63.454,63.456,8000000.0
2009-08-04 08:02:00,63.448,63.451,63.43,63.451,12800000.0
2009-08-04 08:03:00,63.462,63.464,63.431,63.431,11200000.0
2009-08-04 08:04:00,63.428,63.433,63.421,63.429,11200000.0
2009-08-04 08:05:00,63.421,63.425,63.414,63.419,14400000.0
2009-08-04 08:06:00,63.406,63.406,63.39,63.395,17600000.0
2009-08-04 08:07:00,63.402,63.402,63.381,63.387,11200000.0
2009-08-04 08:08:00,63.382,63.382,63.369,63.376,12800000.0
2009-08-04 08:09:00,63.355,63.377,63.355,63.375,12800000.0
2009-08-04 08:10:00,63.369,63.374,63.355,63.366,12800000.0
2009-08-04 08:11:00,63.355,63.377,63.355,63.377,11200000.0
2009-08-04 08:12:00,63.394,63.427,63.394,63.427,16000000.0
2009-08-04 08:13:00,63.424,63.426,63.417,63.426,8000000.0
2009-08-04 08:14:00,63.452,63.475,63.452,63.475,11200000.0
2009-08-04 08:15:00,63.497,63.504,63.484,63.501,16400000.0
2009-08-04 08:16:00,63.499,63.504,63.498,63.504,11200000.0
2009-08-04 08:17:00,63.51,63.544,63.51,63.544,12800000.0
2009-08-04 08:18:00,63.55,63.556,63.544,63.544,12800000.0
2009-08-04 08:19:00,63.547,63.547,63.529,63.533,14400000.0
2009-08-04 08:20:00,63.533,63.536,63.53,63.53,11200000.0
2009-08-04 08:21:00,63.539,63.542,63.528,63.529,9600000.0
2009-08-04 08:22:00,63.546,63.572,63.544,63.572,11200000.0
2009-08-04 08:23:00,63.565,63.565,63.558,63.561,11200000.0
2009-08-04 08:24:00,63.556,63.556,63.544,63.544,17000000.0
2009-08-04 08:25:00,63.537,63.537,63.534,63.534,9600000.0
2009-08-04 08:26:00,63.53,63.534,63.528,63.528,12800000.0
2009-08-04 08:27:00,63.523,63.526,63.506,63.506,12800000.0
2009-08-04 08:28:00,63.523,63.53,63.522,63.525,17600000.0
2009-08-04 08:29:00,63.548,63.58,63.548,63.58,14400000.0
2009-08-04 08:30:00,63.588,63.601,63.588,63.6,11200000.0
2009-08-04 08:31:00,63.562,63.589,63.556,63.556,12800000.0
2009-08-04 08:32:00,63.587,63.647,63.587,63.647,11200000.0
2009-08-04 08:33:00,63.642,63.642,63.61,63.61,11200000.0
2009-08-04 08:34:00,63.608,63.608,63.599,63.602,17600000.0
2009-08-04 08:35:00,63.599,63.601,63.564,63.564,17600000.0
2009-08-04 08:36:00,63.564,63.573,63.564,63.564,17600000.0
2009-08-04 08:37:00,63.55,63.55,63.524,63.524,11200000.0
2009-08-04 08:38:00,63.525,63.557,63.522,63.557,16000000.0
2009-08-04 08:39:00,63.558,63.575,63.558,63.575,16000000.0
2009-08-04 08:40:00,63.577,63.583,63.572,63.582,16000000.0
2009-08-04 08:41:00,63.571,63.571,63.563,63.571,17600000.0
2009-08-04 08:42:00,63.583,63.618,63.583,63.618,12800000.0
2009-08-04 08:43:00,63.61,63.61,63.579,63.579,12800000.0
2009-08-04 08:44:00,63.573,63.588,63.572,63.581,13200000.0
2009-08-04 08:45:00,63.577,63.596,63.577,63.588,16000000.0
2009-08-04 08:46:00,63.623,63.661,63.623,63.661,11200000.0
2009-08-04 08:47:00,63.672,63.681,63.659,63.679,11200000.0
2009-08-04 08:48:00,63.689,63.689,63.676,63.68,12800000.0
2009-08-04 08:49:00,63.693,63.704,63.688,63.692,17600000.0
2009-08-04 08:50:00,63.683,63.684,63.673,63.673,12800000.0
2009-08-04 08:51:00,63.674,63.685,63.669,63.68,17600000.0
2009-08-04 08:52:00,63.676,63.682,63.671,63.681,11200000.0
2009-08-04 08:53:00,63.679,63.683,63.672,63.679,16000000.0
2009-08-04 08:54:00,63.684,63.708,63.684,63.708,14800000.0
2009-08-04 08:55:00,63.71,63.71,63.681,63.681,16000000.0
2009-08-04 08:56:00,63.695,63.696,63.688,63.691,12800000.0
2009-08-04 08:57:00,63.681,63.703,63.681,63.703,11200000.0
2009-08-04 08:58:00,63.697,63.713,63.697,63.708,12800000.0
2009-08-04 08:59:00,63.713,63.713,63.702,63.703,12800000.0
2009-08-04 09:00:00,63.689,63.689,63.628,63.628,17600000.0
2009-08-04 09:01:00,63.599,63.616,63.599,63.604,11200000.0
2009-08-04 09:02:00,63.563,63.563,63.543,63.546,11200000.0
2009-08-04 09:03:00,63.529,63.529,63.496,63.503,16000000.0
2009-08-04 09:04:00,63.481,63.482,63.469,63.482,11200000.0
2009-08-04 09:05:00,63.483,63.501,63.481,63.481,11600000.0
2009-08-04 09:06:00,63.479,63.479,63.459,63.464,12800000.0
2009-08-04 09:07:00,63.459,63.465,63.447,63.465,9600000.0
2009-08-04 09:08:00,63.457,63.459,63.448,63.459,12800000.0
2009-08-04 09:09:00,63.464,63.467,63.447,63.458,17600000.0
2009-08-04 09:10:00,63.459,63.476,63.459,63.469,12800000.0
2009-08-04 09:11:00,63.469,63.469,63.451,63.455,12800000.0
2009-08-04 09:12:00,63.446,63.462,63.446,63.455,12800000.0
2009-08-04 09:13:00,63.463,63.482,63.463,63.481,11200000.0
2009-08-04 09:14:00,63.475,63.476,63.464,63.466,11200000.0
2009-08-04 09:15:00,63.478,63.49,63.475,63.478,11200000.0
2009-08-04 09:16:00,63.474,63.474,63.467,63.467,12800000.0
2009-08-04 09:17:00,63.46,63.464,63.456,63.461,11600000.0
2009-08-04 09:18:00,63.485,63.486,63.473,63.474,14400000.0
2009-08-04 09:19:00,63.468,63.468,63.445,63.445,13600000.0
2009-08-04 09:20:00,63.435,63.439,63.426,63.439,16000000.0
2009-08-04 09:21:00,63.441,63.449,63.425,63.425,11200000.0
2009-08-04 09:22:00,63.407,63.413,63.402,63.402,17600000.0
2009-08-04 09:23:00,63.377,63.383,63.377,63.378,12800000.0
2009-08-04 09:24:00,63.376,63.377,63.357,63.362,12800000.0
2009-08-04 09:25:00,63.346,63.346,63.317,63.317,12800000.0
2009-08-04 09:26:00,63.275,63.302,63.275,63.302,11200000.0
2009-08-04 09:27:00,63.326,63.353,63.326,63.338,11200000.0
2009-08-04 09:28:00,63.317,63.342,63.317,63.342,12800000.0
2009-08-04 09:29:00,63.344,63.354,63.344,63.35,11200000.0
2009-08-04 09:30:00,63.341,63.341,63.327,63.334,12800000.0
2009-08-04 09:31:00,63.33,63.332,63.32,63.32,10000000.0
2009-08-04 09:32:00,63.316,63.319,63.292,63.301,14400000.0
2009-08-04 09:33:00,63.308,63.315,63.306,63.309,12800000.0
2009-08-04 09:34:00,63.306,63.309,63.276,63.276,11200000.0
2009-08-04 09:35:00,63.239,63.253,63.239,63.251,12800000.0
2009-08-04 09:36:00,63.248,63.251,63.226,63.234,16000000.0
2009-08-04 09:37:00,63.225,63.225,63.131,63.199,16000000.0
2009-08-04 09:38:00,63.222,63.23,63.214,63.229,11200000.0
2009-08-04 09:39:00,63.248,63.251,63.242,63.242,12800000.0
2009-08-04 09:40:00,63.227,63.239,63.226,63.226,16000000.0
2009-08-04 09:41:00,63.243,63.25,63.233,63.25,11200000.0
2009-08-04 09:42:00,63.246,63.264,63.238,63.264,11200000.0
2009-08-04 09:43:00,63.278,63.283,63.277,63.277,12800000.0
2009-08-04 09:44:00,63.272,63.285,63.272,63.28,8000000.0
2009-08-04 09:45:00,63.284,63.284,63.243,63.243,12800000.0
2009-08-04 09:46:00,63.248,63.248,63.222,63.222,11200000.0
2009-08-04 09:47:00,63.228,63.239,63.228,63.238,12800000.0
2009-08-04 09:48:00,63.247,63.252,63.238,63.247,11200000.0
2009-08-04 09:49:00,63.242,63.243,63.232,63.235,12800000.0
2009-08-04 09:50:00,63.235,63.236,63.23,63.23,8000000.0
2009-08-04 09:51:00,63.256,63.266,63.255,63.263,16000000.0
2009-08-04 09:52:00,63.285,63.34,63.285,63.34,11200000.0
2009-08-04 09:53:00,63.346,63.353,63.344,63.351,12800000.0
2009-08-04 09:54:00,63.364,63.393,63.364,63.393,17600000.0
2009-08-04 09:55:00,63.409,63.41,63.371,63.371,11200000.0
2009-08-04 09:56:00,63.355,63.355,63.332,63.332,12800000.0
2009-08-04 09:57:00,63.31,63.31,63.3,63.301,8000000.0
2009-08-04 09:58:00,63.305,63.368,63.239,63.331,17600000.0
2009-08-04 09:59:00,63.303,63.303,63.259,63.259,17600000.0
2009-08-04 10:00:00,63.27,63.27,63.241,63.252,11200000.0
2009-08-04 10:01:00,63.248,63.248,63.2,63.2,12800000.0
2009-08-04 10:02:00,63.217,63.232,63.217,63.232,16000000.0
2009-08-04 10:03:00,63.232,63.232,63.207,63.207,11200000.0
2009-08-04 10:04:00,63.217,63.243,63.216,63.243,12800000.0
2009-08-04 10:05:00,63.236,63.251,63.236,63.251,8000000.0
2009-08-04 10:06:00,63.233,63.241,63.233,63.235,17600000.0
2009-08-04 10:07:00,63.234,63.234,63.21,63.219,12800000.0
2009-08-04 10:08:00,63.205,63.206,63.198,63.206,11200000.0
2009-08-04 10:09:00,63.198,63.212,63.194,63.211,12800000.0
2009-08-04 10:10:00,63.211,63.217,63.211,63.217,11200000.0
2009-08-04 10:11:00,63.204,63.214,63.188,63.211,11200000.0
2009-08-04 10:12:00,63.222,63.224,63.209,63.217,12800000.0
2009-08-04 10:13:00,63.212,63.213,63.203,63.206,12800000.0
2009-08-04 10:14:00,63.201,63.203,63.196,63.202,11200000.0
2009-08-04 10:15:00,63.191,63.195,63.186,63.186,12800000.0
2009-08-04 10:16:00,63.18,63.18,63.135,63.135,8000000.0
2009-08-04 10:17:00,63.114,63.114,63.106,63.11,11200000.0
2009-08-04 10:18:00,63.11,63.112,63.089,63.112,11200000.0
2009-08-04 10:19:00,63.117,63.121,63.111,63.121,11200000.0
2009-08-04 10:20:00,63.113,63.118,63.106,63.107,17600000.0
2009-08-04 10:21:00,63.111,63.122,63.104,63.122,8000000.0
2009-08-04 10:22:00,63.139,63.182,63.139,63.182,9600000.0
2009-08-04 10:23:00,63.146,63.146,63.124,63.136,11200000.0
2009-08-04 10:24:00,63.138,63.145,63.138,63.144,12800000.0
2009-08-04 10:25:00,63.141,63.145,63.13,63.141,11200000.0
2009-08-04 10:26:00,63.143,63.157,63.143,63.15,12800000.0
2009-08-04 10:27:00,63.152,63.154,63.147,63.154,11200000.0
2009-08-04 10:28:00,63.137,63.142,63.121,63.121,12800000.0
2009-08-04 10:29:00,63.12,63.135,63.12,63.13,11200000.0
2009-08-04 10:30:00,63.115,63.137,63.115,63.132,12800000.0
2009-08-04 10:31:00,63.149,63.156,63.142,63.15,12800000.0
2009-08-04 10:32:00,63.143,63.152,63.143,63.147,17600000.0
2009-08-04 10:33:00,63.133,63.141,63.133,63.136,11200000.0
2009-08-04 10:34:00,63.1,63.1,63.085,63.085,11200000.0
2009-08-04 10:35:00,63.102,63.113,63.102,63.111,11200000.0
2009-08-04 10:36:00,63.094,63.094,63.088,63.094,8000000.0
2009-08-04 10:37:00,63.106,63.116,63.02,63.107,11200000.0
2009-08-04 10:38:00,63.109,63.109,63.087,63.099,12800000.0
2009-08-04 10:39:00,63.09,63.102,63.09,63.102,11200000.0
2009-08-04 10:40:00,63.105,63.114,63.101,63.101,8000000.0
2009-08-04 10:41:00,63.101,63.101,63.046,63.046,9600000.0
2009-08-04 10:42:00,63.026,63.056,63.026,63.056,11200000.0
2009-08-04 10:43:00,63.033,63.033,63.026,63.026,11200000.0
2009-08-04 10:44:00,62.991,62.996,62.98,62.996,12800000.0
2009-08-04 10:45:00,63.001,63.021,62.99,63.021,12800000.0
2009-08-04 10:46:00,63.042,63.042,63.017,63.017,12800000.0
2009-08-04 10:47:00,63.009,63.012,62.981,63.009,12800000.0
2009-08-04 10:48:00,63.024,63.024,63.014,63.015,12800000.0
2009-08-04 10:49:00,63.016,63.042,63.016,63.023,11200000.0
2009-08-04 10:50:00,63.019,63.026,63.014,63.024,14400000.0
2009-08-04 10:51:00,63.013,63.013,62.954,62.954,18000000.0
2009-08-04 10:52:00,62.947,62.951,62.939,62.943,11200000.0
2009-08-04 10:53:00,62.974,63.03,62.974,63.021,11600000.0
2009-08-04 10:54:00,63.03,63.04,63.03,63.033,17600000.0
2009-08-04 10:55:00,63.007,63.007,62.992,62.995,11200000.0
2009-08-04 10:56:00,63.005,63.051,63.005,63.051,8000000.0
2009-08-04 10:57:00,63.065,63.073,63.062,63.071,16000000.0
2009-08-04 10:58:00,63.072,63.08,62.975,63.08,12800000.0
2009-08-04 10:59:00,63.088,63.094,63.078,63.085,11200000.0
2009-08-04 11:00:00,63.095,63.095,63.072,63.08,12800000.0
2009-08-04 11:01:00,63.081,63.081,63.058,63.058,12800000.0
2009-08-04 11:02:00,63.047,63.051,63.033,63.044,16000000.0
2009-08-04 11:03:00,63.037,63.061,63.037,63.059,13200000.0
2009-08-04 11:04:00,63.067,63.08,63.061,63.061,14400000.0
2009-08-04 11:05:00,63.045,63.045,63.033,63.04,9600000.0
2009-08-04 11:06:00,63.02,63.02,62.99,63.003,17600000.0
2009-08-04 11:07:00,63.002,63.026,62.997,63.024,17600000.0
2009-08-04 11:08:00,62.97,63.041,62.97,63.041,11200000.0
2009-08-04 11:09:00,63.039,63.039,63.02,63.022,17600000.0
2009-08-04 11:10:00,63.026,63.026,63.013,63.013,12800000.0
2009-08-04 11:11:00,63.004,63.019,62.991,63.019,11200000.0
2009-08-04 11:12:00,63.017,63.018,63.0,63.008,18000000.0
2009-08-04 11:13:00,63.004,63.027,63.003,63.024,14400000.0
2009-08-04 11:14:00,63.035,63.079,63.035,63.079,11200000.0
2009-08-04 11:15:00,63.078,63.078,63.048,63.063,11200000.0
2009-08-04 11:16:00,63.057,63.077,63.057,63.073,12800000.0
2009-08-04 11:17:00,63.07,63.077,63.058,63.058,11200000.0
2009-08-04 11:18:00,63.056,63.067,63.048,63.067,12800000.0
2009-08-04 11:19:00,63.055,63.059,63.03,63.057,17600000.0
2009-08-04 11:20:00,63.058,63.065,63.058,63.065,12800000.0
2009-08-04 11:21:00,63.063,63.075,63.063,63.072,14800000.0
2009-08-04 11:22:00,63.073,63.085,63.07,63.07,12800000.0
2009-08-04 11:23:00,63.087,63.094,63.084,63.094,11200000.0
2009-08-04 11:24:00,63.101,63.104,63.088,63.102,12800000.0
2009-08-04 11:25:00,63.1,63.119,63.097,63.119,17600000.0
2009-08-04 11:26:00,63.11,63.117,63.103,63.11,12800000.0
2009-08-04 11:27:00,63.093,63.097,63.077,63.095,11200000.0
2009-08-04 11:28:00,63.096,63.118,63.096,63.118,14400000.0
2009-08-04 11:29:00,63.119,63.119,63.091,63.091,14400000.0
2009-08-04 11:30:00,63.081,63.083,63.074,63.081,14400000.0
2009-08-04 11:31:00,63.069,63.069,63.056,63.057,11200000.0
2009-08-04 11:32:00,63.052,63.052,63.036,63.037,17600000.0
2009-08-04 11:33:00,63.03,63.044,63.02,63.02,12800000.0
2009-08-04 11:34:00,63.035,63.084,63.035,63.084,12800000.0
2009-08-04 11:35:00,63.083,63.098,63.083,63.098,11200000.0
2009-08-04 11:36:00,63.103,63.103,63.084,63.088,12800000.0
2009-08-04 11:37:00,63.09,63.09,63.082,63.082,11200000.0
2009-08-04 11:38:00,63.081,63.109,63.081,63.109,11200000.0
2009-08-04 11:39:00,63.114,63.114,63.095,63.102,11600000.0
2009-08-04 11:40:00,63.096,63.107,63.096,63.106,11200000.0
2009-08-04 11:41:00,63.112,63.125,63.112,63.124,12200000.0
2009-08-04 11:42:00,63.125,63.128,63.111,63.119,17600000.0
2009-08-04 11:43:00,63.122,63.122,63.102,63.113,11200000.0
2009-08-04 11:44:00,63.109,63.123,63.101,63.123,11200000.0
2009-08-04 11:45:00,63.14,63.157,63.14,63.152,14400000.0
2009-08-04 11:46:00,63.132,63.148,63.132,63.148,11600000.0
2009-08-04 11:47:00,63.122,63.144,63.118,63.144,9600000.0
2009-08-04 11:48:00,63.149,63.149,63.129,63.137,11200000.0
2009-08-04 11:49:00,63.128,63.134,63.103,63.103,12800000.0
2009-08-04 11:50:00,63.102,63.106,63.092,63.101,17600000.0
2009-08-04 11:51:00,63.107,63.107,63.083,63.084,11200000.0
2009-08-04 11:52:00,63.085,63.085,63.073,63.077,11200000.0
2009-08-04 11:53:00,63.079,63.086,63.067,63.086,16000000.0
2009-08-04 11:54:00,63.088,63.092,63.083,63.092,14400000.0
2009-08-04 11:55:00,63.1,63.107,63.043,63.107,11200000.0
2009-08-04 11:56:00,63.113,63.121,63.113,63.119,12800000.0
2009-08-04 11:57:00,63.123,63.129,63.12,63.121,17600000.0
2009-08-04 11:58:00,63.101,63.101,63.092,63.097,11200000.0
2009-08-04 11:59:00,63.082,63.103,63.082,63.088,11200000.0
2009-08-04 12:00:00,63.111,63.113,63.107,63.112,11200000.0
2009-08-04 12:01:00,63.109,63.109,63.099,63.099,11200000.0
2009-08-04 12:02:00,63.104,63.122,63.104,63.122,9600000.0
2009-08-04 12:03:00,63.119,63.12,63.11,63.113,17600000.0
2009-08-04 12:04:00,63.11,63.116,63.103,63.115,17600000.0
2009-08-04 12:05:00,63.109,63.109,63.1,63.106,8000000.0
2009-08-04 12:06:00,63.115,63.127,63.095,63.095,12800000.0
2009-08-04 12:07:00,63.094,63.095,63.086,63.087,11200000.0
2009-08-04 12:08:00,63.07,63.084,63.07,63.077,11200000.0
2009-08-04 12:09:00,63.075,63.084,63.074,63.074,14400000.0
2009-08-04 12:10:00,63.072,63.076,63.06,63.064,11200000.0
2009-08-04 12:11:00,63.078,63.088,63.078,63.085,12800000.0
2009-08-04 12:12:00,63.084,63.084,63.056,63.056,11200000.0
2009-08-04 12:13:00,63.046,63.059,63.043,63.059,11200000.0
2009-08-04 12:14:00,63.065,63.066,63.057,63.066,12800000.0
2009-08-04 12:15:00,63.067,63.067,63.06,63.06,8000000.0
2009-08-04 12:16:00,63.031,63.054,63.029,63.054,12800000.0
2009-08-04 12:17:00,63.059,63.06,62.994,63.059,17600000.0
2009-08-04 12:18:00,63.051,63.061,63.051,63.061,16000000.0
2009-08-04 12:19:00,63.075,63.093,63.069,63.093,12800000.0
2009-08-04 12:20:00,63.081,63.09,63.081,63.086,8000000.0
2009-08-04 12:21:00,63.088,63.093,63.07,63.07,16000000.0
2009-08-04 12:22:00,63.076,63.123,63.076,63.123,16000000.0
2009-08-04 12:23:00,63.137,63.142,63.131,63.133,14400000.0
2009-08-04 12:24:00,63.119,63.119,63.104,63.104,8000000.0
2009-08-04 12:25:00,63.102,63.102,63.083,63.088,11200000.0
2009-08-04 12:26:00,63.077,63.082,63.066,63.078,11200000.0
2009-08-04 12:27:00,63.081,63.081,63.073,63.076,11200000.0
2009-08-04 12:28:00,63.065,63.076,63.059,63.059,12800000.0
2009-08-04 12:29:00,63.068,63.08,63.066,63.08,18000000.0
2009-08-04 12:30:00,63.074,63.076,63.068,63.069,17600000.0
2009-08-04 12:31:00,63.076,63.096,63.076,63.096,12800000.0
2009-08-04 12:32:00,63.099,63.099,63.082,63.099,12800000.0
2009-08-04 12:33:00,63.101,63.109,63.1,63.109,14400000.0
2009-08-04 12:34:00,63.114,63.115,63.105,63.109,12800000.0
2009-08-04 12:35:00,63.114,63.121,63.101,63.101,11200000.0
2009-08-04 12:36:00,63.097,63.109,63.093,63.109,11200000.0
2009-08-04 12:37:00,63.103,63.114,63.103,63.114,11200000.0
2009-08-04 12:38:00,63.124,63.132,63.024,63.103,17600000.0
2009-08-04 12:39:00,63.093,63.099,63.084,63.084,16000000.0
2009-08-04 12:40:00,63.09,63.099,63.074,63.096,16000000.0
2009-08-04 12:41:00,63.095,63.099,63.087,63.087,12800000.0
2009-08-04 12:42:00,63.091,63.101,63.091,63.101,14400000.0
2009-08-04 12:43:00,63.098,63.103,63.068,63.075,12800000.0
2009-08-04 12:44:00,63.083,63.094,63.077,63.094,18000000.0
2009-08-04 12:45:00,63.101,63.103,63.096,63.096,8000000.0
2009-08-04 12:46:00,63.093,63.1,63.091,63.1,12800000.0
2009-08-04 12:47:00,63.095,63.104,63.085,63.085,9600000.0
2009-08-04 12:48:00,63.095,63.095,63.073,63.073,11600000.0
2009-08-04 12:49:00,63.08,63.08,63.063,63.072,16000000.0
2009-08-04 12:50:00,63.063,63.063,63.047,63.048,14400000.0
2009-08-04 12:51:00,63.047,63.059,63.047,63.053,11200000.0
2009-08-04 12:52:00,63.06,63.06,63.046,63.057,11200000.0
2009-08-04 12:53:00,63.042,63.052,63.026,63.026,11200000.0
2009-08-04 12:54:00,63.031,63.031,63.017,63.017,12800000.0
2009-08-04 12:55:00,63.015,63.023,63.015,63.021,16000000.0
2009-08-04 12:56:00,63.038,63.055,63.038,63.055,9600000.0
2009-08-04 12:57:00,63.052,63.074,63.052,63.069,11200000.0
2009-08-04 12:58:00,63.067,63.067,63.049,63.05,17600000.0
2009-08-04 12:59:00,63.036,63.045,63.025,63.036,16000000.0
2009-08-04 13:00:00,63.029,63.037,63.029,63.036,8000000.0
2009-08-04 13:01:00,63.041,63.043,63.032,63.043,14400000.0
2009-08-04 13:02:00,63.047,63.054,63.036,63.048,12800000.0
2009-08-04 13:03:00,63.047,63.047,63.032,63.038,16000000.0
2009-08-04 13:04:00,63.038,63.039,63.033,63.038,9600000.0
2009-08-04 13:05:00,63.04,63.055,63.04,63.055,12200000.0
2009-08-04 13:06:00,63.053,63.053,63.028,63.028,11200000.0
2009-08-04 13:07:00,63.034,63.04,63.027,63.032,14400000.0
2009-08-04 13:08:00,63.031,63.036,63.027,63.027,17600000.0
2009-08-04 13:09:00,63.028,63.035,63.024,63.035,13200000.0
2009-08-04 13:10:00,63.038,63.038,63.029,63.029,9600000.0
2009-08-04 13:11:00,63.043,63.052,63.043,63.047,11200000.0
2009-08-04 13:12:00,63.053,63.06,63.053,63.053,12800000.0
2009-08-04 13:13:00,63.051,63.052,63.04,63.041,17600000.0
2009-08-04 13:14:00,63.044,63.058,63.044,63.058,8000000.0
2009-08-04 13:15:00,63.07,63.08,63.068,63.08,12800000.0
2009-08-04 13:16:00,63.066,63.085,63.065,63.085,17600000.0
2009-08-04 13:17:00,63.09,63.108,63.09,63.095,9600000.0
2009-08-04 13:18:00,63.095,63.103,63.091,63.094,11600000.0
2009-08-04 13:19:00,63.089,63.094,63.08,63.092,16000000.0
2009-08-04 13:20:00,63.092,63.11,63.088,63.11,17600000.0
2009-08-04 13:21:00,63.11,63.126,63.11,63.123,11200000.0
2009-08-04 13:22:00,63.12,63.13,63.113,63.129,13200000.0
2009-08-04 13:23:00,63.131,63.14,63.128,63.128,8000000.0
2009-08-04 13:24:00,63.131,63.131,63.123,63.123,11200000.0
2009-08-04 13:25:00,63.091,63.104,63.087,63.089,17600000.0
2009-08-04 13:26:00,63.061,63.083,63.057,63.083,17600000.0
2009-08-04 13:27:00,63.088,63.1,63.088,63.094,9600000.0
2009-08-04 13:28:00,63.107,63.107,63.013,63.089,16000000.0
2009-08-04 13:29:00,62.999,63.093,62.999,63.079,11200000.0
2009-08-04 13:30:00,63.075,63.075,63.064,63.064,12800000.0
2009-08-04 13:31:00,63.064,63.09,63.064,63.09,11200000.0
2009-08-04 13:32:00,63.096,63.105,63.096,63.103,11200000.0
2009-08-04 13:33:00,63.115,63.122,63.115,63.116,19200000.0
2009-08-04 13:34:00,63.106,63.109,63.094,63.094,12800000.0
2009-08-04 13:35:00,63.088,63.096,63.087,63.095,36800000.0
2009-08-04 13:36:00,63.097,63.103,63.097,63.097,17600000.0
2009-08-04 13:37:00,63.093,63.102,63.089,63.093,14400000.0
2009-08-04 13:38:00,63.066,63.091,63.066,63.082,33600000.0
2009-08-04 13:39:00,63.09,63.091,63.085,63.088,14400000.0
2009-08-04 13:40:00,63.083,63.093,63.083,63.093,40000000.0
2009-08-04 13:41:00,63.085,63.092,63.082,63.082,16400000.0
2009-08-04 13:42:00,63.085,63.09,63.08,63.08,11200000.0
2009-08-04 13:43:00,63.088,63.093,63.084,63.088,27200000.0
2009-08-04 13:44:00,63.084,63.084,63.069,63.074,33600000.0
2009-08-04 13:45:00,63.083,63.086,63.074,63.074,20800000.0
2009-08-04 13:46:00,63.079,63.079,63.061,63.062,24000000.0
2009-08-04 13:47:00,63.047,63.053,63.044,63.052,12800000.0
2009-08-04 13:48:00,63.057,63.057,63.03,63.03,12800000.0
2009-08-04 13:49:00,63.02,63.027,63.02,63.022,17600000.0
2009-08-04 13:50:00,63.013,63.019,63.001,63.012,11200000.0
2009-08-04 13:51:00,63.009,63.009,63.003,63.008,24000000.0
2009-08-04 13:52:00,63.008,63.008,62.976,62.987,12800000.0
2009-08-04 13:53:00,62.991,62.991,62.98,62.98,17600000.0
2009-08-04 13:54:00,62.98,62.98,62.963,62.963,26000000.0
2009-08-04 13:55:00,62.961,62.966,62.96,62.966,9600000.0
2009-08-04 13:56:00,62.967,62.967,62.956,62.958,14400000.0
2009-08-04 13:57:00,62.954,62.955,62.941,62.953,28800000.0
2009-08-04 13:58:00,62.943,62.948,62.943,62.946,14400000.0
2009-08-04 13:59:00,62.947,62.961,62.947,62.954,32000000.0
2009-08-04 14:00:00,62.951,62.962,62.951,62.956,48400000.0
2009-08-04 14:01:00,62.958,62.958,62.948,62.952,32000000.0
2009-08-04 14:02:00,62.954,62.958,62.953,62.953,14400000.0
2009-08-04 14:03:00,62.954,62.967,62.954,62.962,14400000.0
2009-08-04 14:04:00,62.933,62.964,62.933,62.962,11200000.0
2009-08-04 14:05:00,62.97,62.979,62.97,62.979,24000000.0
2009-08-04 14:06:00,62.979,62.979,62.966,62.971,36800000.0
2009-08-04 14:07:00,62.962,62.965,62.953,62.957,40000000.0
2009-08-04 14:08:00,62.947,62.947,62.919,62.919,8400000.0
2009-08-04 14:09:00,62.946,62.952,62.941,62.952,33600000.0
2009-08-04 14:10:00,62.95,62.957,62.949,62.957,33600000.0
2009-08-04 14:11:00,62.954,62.96,62.943,62.96,9600000.0
2009-08-04 14:12:00,62.988,63.001,62.988,62.992,27200000.0
2009-08-04 14:13:00,63.011,63.016,63.01,63.016,9600000.0
2009-08-04 14:14:00,63.015,63.015,62.997,63.006,12800000.0
2009-08-04 14:15:00,62.993,63.0,62.989,62.991,28800000.0
2009-08-04 14:16:00,62.999,63.008,62.999,63.006,25600000.0
2009-08-04 14:17:00,63.014,63.024,63.004,63.024,12800000.0
2009-08-04 14:18:00,63.05,63.061,63.047,63.061,16000000.0
2009-08-04 14:19:00,63.078,63.078,63.074,63.075,9600000.0
2009-08-04 14:20:00,63.087,63.097,63.086,63.086,25600000.0
2009-08-04 14:21:00,63.082,63.085,63.078,63.08,28800000.0
2009-08-04 14:22:00,63.082,63.087,63.075,63.078,24000000.0
2009-08-04 14:23:00,63.08,63.083,63.073,63.078,48000000.0
2009-08-04 14:24:00,63.055,63.055,63.034,63.035,12800000.0
2009-08-04 14:25:00,63.032,63.047,63.032,63.037,12800000.0
2009-08-04 14:26:00,63.038,63.05,63.037,63.048,12800000.0
2009-08-04 14:27:00,63.045,63.076,63.045,63.076,17600000.0
2009-08-04 14:28:00,63.047,63.056,63.041,63.048,11200000.0
2009-08-04 14:29:00,63.066,63.086,63.061,63.061,36800000.0
2009-08-04 14:30:00,63.036,63.041,63.031,63.041,22400000.0
2009-08-04 14:31:00,63.059,63.074,63.059,63.064,20800000.0
2009-08-04 14:32:00,63.059,63.062,63.046,63.046,40000000.0
2009-08-04 14:33:00,63.077,63.147,63.077,63.129,24000000.0
2009-08-04 14:34:00,63.149,63.169,63.144,63.144,33600000.0
2009-08-04 14:35:00,63.141,63.168,63.141,63.165,14400000.0
2009-08-04 14:36:00,63.165,63.166,63.152,63.166,12800000.0
2009-08-04 14:37:00,63.149,63.156,63.143,63.143,11200000.0
2009-08-04 14:38:00,63.122,63.122,63.097,63.097,56000000.0
2009-08-04 14:39:00,63.104,63.106,63.092,63.106,12800000.0
2009-08-04 14:40:00,63.097,63.106,63.097,63.097,8000000.0
2009-08-04 14:41:00,63.099,63.099,63.093,63.093,56000000.0
2009-08-04 14:42:00,63.099,63.115,63.098,63.112,12800000.0
2009-08-04 14:43:00,63.098,63.099,63.093,63.093,25600000.0
2009-08-04 14:44:00,63.09,63.093,63.085,63.087,11200000.0
2009-08-04 14:45:00,63.105,63.105,63.09,63.097,11200000.0
2009-08-04 14:46:00,63.101,63.117,63.101,63.117,11200000.0
2009-08-04 14:47:00,63.11,63.122,63.102,63.102,16000000.0
2009-08-04 14:48:00,63.091,63.091,63.063,63.074,19200000.0
2009-08-04 14:49:00,63.057,63.067,63.052,63.067,32000000.0
2009-08-04 14:50:00,63.073,63.077,63.07,63.072,28800000.0
2009-08-04 14:51:00,63.067,63.079,63.06,63.079,32000000.0
2009-08-04 14:52:00,63.073,63.079,63.069,63.079,12800000.0
2009-08-04 14:53:00,63.069,63.076,63.069,63.075,17600000.0
2009-08-04 14:54:00,63.076,63.109,63.076,63.109,12800000.0
2009-08-04 14:55:00,63.112,63.121,63.102,63.121,16000000.0
2009-08-04 14:56:00,63.113,63.127,63.113,63.122,12800000.0
2009-08-04 14:57:00,63.127,63.133,63.127,63.13,12800000.0
2009-08-04 14:58:00,63.125,63.125,63.1,63.1,17600000.0
2009-08-04 14:59:00,63.094,63.102,63.094,63.097,8000000.0
2009-08-04 15:00:00,63.102,63.115,63.102,63.115,14400000.0
2009-08-04 15:01:00,63.113,63.128,63.112,63.127,12800000.0
2009-08-04 15:02:00,63.16,63.181,63.158,63.181,27200000.0
2009-08-04 15:03:00,63.174,63.174,63.151,63.153,12800000.0
2009-08-04 15:04:00,63.168,63.176,63.164,63.167,24000000.0
2009-08-04 15:05:00,63.165,63.172,63.163,63.171,11200000.0
2009-08-04 15:06:00,63.172,63.179,63.172,63.174,11200000.0
2009-08-04 15:07:00,63.184,63.184,63.172,63.181,25600000.0
2009-08-04 15:08:00,63.176,63.183,63.16,63.183,22400000.0
2009-08-04 15:09:00,63.195,63.213,63.192,63.213,16000000.0
2009-08-04 15:10:00,63.212,63.227,63.212,63.225,40000000.0
2009-08-04 15:11:00,63.229,63.229,63.217,63.217,32000000.0
2009-08-04 15:12:00,63.191,63.191,63.176,63.176,30400000.0
2009-08-04 15:13:00,63.178,63.19,63.178,63.185,44800000.0
2009-08-04 15:14:00,63.176,63.176,63.156,63.156,35200000.0
2009-08-04 15:15:00,63.157,63.174,63.157,63.163,22400000.0
2009-08-04 15:16:00,63.167,63.178,63.167,63.172,36800000.0
2009-08-04 15:17:00,63.179,63.185,63.174,63.174,22400000.0
2009-08-04 15:18:00,63.176,63.176,63.162,63.162,22400000.0
2009-08-04 15:19:00,63.164,63.171,63.164,63.171,16000000.0
2009-08-04 15:20:00,63.171,63.176,63.166,63.176,24000000.0
2009-08-04 15:21:00,63.183,63.185,63.18,63.18,8000000.0
2009-08-04 15:22:00,63.174,63.181,63.174,63.181,8000000.0
2009-08-04 15:23:00,63.18,63.197,63.18,63.197,48000000.0
2009-08-04 15:24:00,63.204,63.208,63.196,63.208,25600000.0
2009-08-04 15:25:00,63.196,63.202,63.176,63.182,26600000.0
2009-08-04 15:26:00,63.179,63.179,63.169,63.169,40000000.0
2009-08-04 15:27:00,63.162,63.162,63.144,63.15,28800000.0
2009-08-04 15:28:00,63.134,63.141,63.132,63.14,70400000.0
2009-08-04 15:29:00,63.159,63.226,63.112,63.112,46400000.0
2009-08-04 15:30:00,63.125,63.273,63.125,63.129,116000000.0
2009-08-04 15:31:00,63.203,63.206,63.189,63.189,60800000.0
2009-08-04 15:32:00,63.182,63.189,63.171,63.171,30400000.0
2009-08-04 15:33:00,63.148,63.148,63.115,63.115,30400000.0
2009-08-04 15:34:00,63.112,63.141,63.112,63.135,22400000.0
2009-08-04 15:35:00,63.161,63.179,63.16,63.16,34000000.0
2009-08-04 15:36:00,63.158,63.158,63.125,63.125,32000000.0
2009-08-04 15:37:00,63.119,63.119,63.111,63.111,30400000.0
2009-08-04 15:38:00,63.12,63.136,63.12,63.135,59200000.0
2009-08-04 15:39:00,63.139,63.139,63.119,63.127,36800000.0
2009-08-04 15:40:00,63.119,63.135,63.119,63.132,35200000.0
2009-08-04 15:41:00,63.119,63.119,63.095,63.095,25600000.0
2009-08-04 15:42:00,63.087,63.098,63.087,63.098,43200000.0
2009-08-04 15:43:00,63.108,63.112,63.092,63.092,27200000.0
2009-08-04 15:44:00,63.092,63.092,63.08,63.087,27200000.0
2009-08-04 15:45:00,63.113,63.12,63.1,63.101,8000000.0
2009-08-04 15:46:00,63.093,63.093,63.075,63.083,14400000.0
2009-08-04 15:47:00,63.09,63.098,63.088,63.088,29800000.0
2009-08-04 15:48:00,63.089,63.089,63.069,63.089,27200000.0
2009-08-04 15:49:00,63.094,63.134,63.094,63.134,11200000.0
2009-08-04 15:50:00,63.134,63.134,63.123,63.124,25600000.0
2009-08-04 15:51:00,63.129,63.145,63.129,63.143,44000000.0
2009-08-04 15:52:00,63.135,63.155,63.135,63.155,20800000.0
2009-08-04 15:53:00,63.157,63.169,63.156,63.169,24000000.0
2009-08-04 15:54:00,63.171,63.177,63.17,63.173,28800000.0
2009-08-04 15:55:00,63.177,63.187,63.176,63.187,24000000.0
2009-08-04 15:56:00,63.201,63.205,63.197,63.205,51200000.0
2009-08-04 15:57:00,63.192,63.192,63.175,63.175,12800000.0
2009-08-04 15:58:00,63.212,63.212,63.188,63.188,19200000.0
2009-08-04 15:59:00,63.204,63.204,63.191,63.201,36800000.0
2009-08-04 16:00:00,63.286,63.426,63.286,63.426,51200000.0
2009-08-04 16:01:00,63.464,63.472,63.437,63.437,41600000.0
2009-08-04 16:02:00,63.42,63.43,63.414,63.415,22800000.0
2009-08-04 16:03:00,63.37,63.37,63.315,63.315,64000000.0
2009-08-04 16:04:00,63.319,63.329,63.302,63.329,44800000.0
2009-08-04 16:05:00,63.372,63.415,63.372,63.415,48000000.0
2009-08-04 16:06:00,63.43,63.43,63.413,63.426,35200000.0
2009-08-04 16:07:00,63.413,63.414,63.395,63.395,32400000.0
2009-08-04 16:08:00,63.388,63.416,63.388,63.407,45200000.0
2009-08-04 16:09:00,63.414,63.416,63.401,63.401,44800000.0
2009-08-04 16:10:00,63.41,63.416,63.404,63.416,42000000.0
2009-08-04 16:11:00,63.45,63.485,63.45,63.477,13200000.0
2009-08-04 16:12:00,63.485,63.498,63.479,63.493,56000000.0
2009-08-04 16:13:00,63.508,63.508,63.478,63.479,11200000.0
2009-08-04 16:14:00,63.474,63.479,63.467,63.479,49600000.0
2009-08-04 16:15:00,63.504,63.507,63.494,63.501,59200000.0
2009-08-04 16:16:00,63.523,63.549,63.523,63.544,17600000.0
2009-08-04 16:17:00,63.54,63.54,63.52,63.525,38400000.0
2009-08-04 16:18:00,63.534,63.551,63.526,63.551,38400000.0
2009-08-04 16:19:00,63.54,63.541,63.51,63.51,22400000.0
2009-08-04 16:20:00,63.505,63.516,63.5,63.5,11200000.0
2009-08-04 16:21:00,63.487,63.516,63.487,63.516,27200000.0
2009-08-04 16:22:00,63.516,63.516,63.492,63.51,42000000.0
2009-08-04 16:23:00,63.501,63.501,63.426,63.426,43200000.0
2009-08-04 16:24:00,63.41,63.41,63.385,63.385,8000000.0
2009-08-04 16:25:00,63.388,63.393,63.373,63.393,33600000.0
2009-08-04 16:26:00,63.4,63.415,63.4,63.406,18000000.0
2009-08-04 16:27:00,63.386,63.388,63.381,63.382,35200000.0
2009-08-04 16:28:00,63.381,63.388,63.379,63.388,27200000.0
2009-08-04 16:29:00,63.387,63.394,63.377,63.394,11200000.0
2009-08-04 16:30:00,63.409,63.415,63.402,63.408,43200000.0
2009-08-04 16:31:00,63.395,63.395,63.374,63.374,42000000.0
2009-08-04 16:32:00,63.384,63.396,63.38,63.39,14400000.0
2009-08-04 16:33:00,63.401,63.404,63.394,63.402,27200000.0
2009-08-04 16:34:00,63.424,63.454,63.424,63.453,35600000.0
2009-08-04 16:35:00,63.453,63.455,63.44,63.444,52800000.0
2009-08-04 16:36:00,63.435,63.449,63.435,63.442,51200000.0
2009-08-04 16:37:00,63.469,63.488,63.468,63.485,41600000.0
2009-08-04 16:38:00,63.484,63.484,63.456,63.456,40400000.0
2009-08-04 16:39:00,63.468,63.484,63.461,63.474,35200000.0
2009-08-04 16:40:00,63.477,63.512,63.477,63.512,56000000.0
2009-08-04 16:41:00,63.514,63.527,63.51,63.516,73000000.0
2009-08-04 16:42:00,63.54,63.586,63.54,63.585,54400000.0
2009-08-04 16:43:00,63.603,63.603,63.585,63.587,17600000.0
2009-08-04 16:44:00,63.587,63.587,63.574,63.585,8000000.0
2009-08-04 16:45:00,63.598,63.614,63.598,63.605,57600000.0
2009-08-04 16:46:00,63.612,63.612,63.553,63.553,12800000.0
2009-08-04 16:47:00,63.549,63.564,63.544,63.551,70400000.0
2009-08-04 16:48:00,63.545,63.55,63.535,63.55,52800000.0
2009-08-04 16:49:00,63.541,63.541,63.506,63.506,37200000.0
2009-08-04 16:50:00,63.505,63.512,63.5,63.512,75200000.0
2009-08-04 16:51:00,63.505,63.534,63.505,63.528,32000000.0
2009-08-04 16:52:00,63.517,63.517,63.483,63.495,46400000.0
2009-08-04 16:53:00,63.509,63.517,63.502,63.517,30400000.0
2009-08-04 16:54:00,63.516,63.526,63.508,63.526,11200000.0
2009-08-04 16:55:00,63.537,63.537,63.52,63.531,27200000.0
2009-08-04 16:56:00,63.538,63.538,63.513,63.513,37200000.0
2009-08-04 16:57:00,63.516,63.544,63.516,63.521,19200000.0
2009-08-04 16:58:00,63.512,63.512,63.498,63.499,9600000.0
2009-08-04 16:59:00,63.503,63.536,63.503,63.536,51200000.0
2009-08-04 17:00:00,63.535,63.548,63.535,63.544,49600000.0
2009-08-04 17:01:00,63.574,63.584,63.572,63.574,40000000.0
2009-08-04 17:02:00,63.566,63.57,63.558,63.565,34000000.0
2009-08-04 17:03:00,63.579,63.596,63.576,63.595,44800000.0
2009-08-04 17:04:00,63.609,63.633,63.609,63.633,41600000.0
2009-08-04 17:05:00,63.638,63.638,63.624,63.627,54400000.0
2009-08-04 17:06:00,63.632,63.641,63.629,63.641,59200000.0
2009-08-04 17:07:00,63.657,63.658,63.642,63.65,35200000.0
2009-08-04 17:08:00,63.662,63.674,63.661,63.674,68800000.0
2009-08-04 17:09:00,63.658,63.658,63.642,63.646,58600000.0
2009-08-04 17:10:00,63.654,63.674,63.654,63.674,25600000.0
2009-08-04 17:11:00,63.661,63.67,63.66,63.67,38800000.0
2009-08-04 17:12:00,63.682,63.691,63.68,63.689,25600000.0
2009-08-04 17:13:00,63.674,63.674,63.664,63.67,28800000.0
2009-08-04 17:14:00,63.667,63.667,63.657,63.657,22400000.0
2009-08-04 17:15:00,63.653,63.657,63.64,63.643,19200000.0
2009-08-04 17:16:00,63.637,63.637,63.602,63.602,9600000.0
2009-08-04 17:17:00,63.618,63.621,63.61,63.61,38400000.0
2009-08-04 17:18:00,63.608,63.623,63.608,63.622,58000000.0
2009-08-04 17:19:00,63.644,63.653,63.642,63.644,24000000.0
2009-08-04 17:20:00,63.642,63.655,63.642,63.655,16000000.0
2009-08-04 17:21:00,63.655,63.655,63.627,63.627,28800000.0
2009-08-04 17:22:00,63.608,63.617,63.589,63.589,19200000.0
2009-08-04 17:23:00,63.559,63.559,63.538,63.538,4800000.0
2009-08-04 17:24:00,63.532,63.554,63.532,63.554,8400000.0
2009-08-04 17:25:00,63.54,63.54,63.509,63.525,17600000.0
2009-08-04 17:26:00,63.519,63.525,63.514,63.517,35200000.0
2009-08-04 17:27:00,63.519,63.531,63.517,63.531,46800000.0
2009-08-04 17:28:00,63.505,63.535,63.505,63.535,32000000.0
2009-08-04 17:29:00,63.541,63.558,63.539,63.557,27200000.0
2009-08-04 17:30:00,63.56,63.568,63.558,63.562,9600000.0
2009-08-04 17:31:00,63.568,63.581,63.568,63.576,88400000.0
2009-08-04 17:32:00,63.56,63.563,63.535,63.535,52800000.0
2009-08-04 17:33:00,63.537,63.54,63.535,63.537,37200000.0
2009-08-04 17:34:00,63.536,63.539,63.523,63.526,64000000.0
2009-08-04 17:35:00,63.533,63.545,63.533,63.543,43200000.0
2009-08-04 17:36:00,63.547,63.55,63.533,63.533,33600000.0
2009-08-04 17:37:00,63.545,63.546,63.536,63.546,9600000.0
2009-08-04 17:38:00,63.55,63.593,63.55,63.593,35200000.0
2009-08-04 17:39:00,63.6,63.606,63.595,63.604,12800000.0
2009-08-04 17:40:00,63.608,63.621,63.608,63.616,75200000.0
2009-08-04 17:41:00,63.621,63.621,63.609,63.609,12800000.0
2009-08-04 17:42:00,63.606,63.612,63.6,63.602,12800000.0
2009-08-04 17:43:00,63.602,63.602,63.583,63.585,17600000.0
2009-08-04 17:44:00,63.582,63.582,63.575,63.578,30400000.0
2009-08-04 17:45:00,63.584,63.593,63.584,63.588,30800000.0
2009-08-04 17:46:00,63.596,63.596,63.576,63.584,41600000.0
2009-08-04 17:47:00,63.589,63.589,63.574,63.575,57600000.0
2009-08-04 17:48:00,63.562,63.573,63.562,63.565,58000000.0
2009-08-04 17:49:00,63.557,63.557,63.53,63.532,46400000.0
2009-08-04 17:50:00,63.511,63.511,63.493,63.499,12800000.0
2009-08-04 17:51:00,63.508,63.549,63.508,63.549,49600000.0
2009-08-04 17:52:00,63.551,63.554,63.545,63.552,43200000.0
2009-08-04 17:53:00,63.543,63.554,63.542,63.548,33600000.0
2009-08-04 17:54:00,63.549,63.555,63.534,63.536,38400000.0
2009-08-04 17:55:00,63.549,63.602,63.549,63.602,40000000.0
2009-08-04 17:56:00,63.621,63.621,63.603,63.612,44800000.0
2009-08-04 17:57:00,63.611,63.622,63.603,63.603,36800000.0
2009-08-04 17:58:00,63.571,63.571,63.556,63.566,8000000.0
2009-08-04 17:59:00,63.59,63.616,63.59,63.616,62800000.0
2009-08-04 18:00:00,63.609,63.609,63.573,63.573,51200000.0
2009-08-04 18:01:00,63.537,63.554,63.533,63.55,32000000.0
2009-08-04 18:02:00,63.56,63.587,63.56,63.587,24000000.0
2009-08-04 18:03:00,63.592,63.592,63.584,63.587,36800000.0
2009-08-04 18:04:00,63.607,63.607,63.596,63.596,33600000.0
2009-08-04 18:05:00,63.593,63.596,63.587,63.596,12800000.0
2009-08-04 18:06:00,63.592,63.596,63.58,63.596,30400000.0
2009-08-04 18:07:00,63.596,63.606,63.595,63.601,35200000.0
2009-08-04 18:08:00,63.599,63.621,63.599,63.621,84800000.0
2009-08-04 18:09:00,63.628,63.637,63.625,63.637,33600000.0
2009-08-04 18:10:00,63.639,63.639,63.62,63.631,9600000.0
2009-08-04 18:11:00,63.641,63.646,63.633,63.646,9600000.0
2009-08-04 18:12:00,63.648,63.655,63.648,63.654,12800000.0
2009-08-04 18:13:00,63.65,63.665,63.65,63.665,27200000.0
2009-08-04 18:14:00,63.655,63.666,63.654,63.662,19200000.0
2009-08-04 18:15:00,63.666,63.666,63.653,63.66,30400000.0
2009-08-04 18:16:00,63.658,63.678,63.65,63.678,56000000.0
2009-08-04 18:17:00,63.683,63.683,63.661,63.661,43600000.0
2009-08-04 18:18:00,63.661,63.677,63.661,63.671,30400000.0
2009-08-04 18:19:00,63.683,63.69,63.674,63.69,46400000.0
2009-08-04 18:20:00,63.712,63.73,63.712,63.721,43200000.0
2009-08-04 18:21:00,63.707,63.71,63.694,63.696,12800000.0
2009-08-04 18:22:00,63.7,63.711,63.7,63.703,33600000.0
2009-08-04 18:23:00,63.711,63.711,63.68,63.68,46400000.0
2009-08-04 18:24:00,63.644,63.666,63.643,63.66,52800000.0
2009-08-04 18:25:00,63.678,63.684,63.667,63.682,33600000.0
2009-08-04 18:26:00,63.687,63.696,63.685,63.688,30400000.0
2009-08-04 18:27:00,63.675,63.675,63.654,63.654,33600000.0
2009-08-04 18:28:00,63.646,63.655,63.646,63.65,12800000.0
2009-08-04 18:29:00,63.657,63.662,63.656,63.662,25600000.0
2009-08-04 18:30:00,63.669,63.673,63.654,63.657,36800000.0
2009-08-04 18:31:00,63.65,63.661,63.65,63.66,8000000.0
2009-08-04 18:32:00,63.658,63.658,63.649,63.65,70400000.0
2009-08-04 18:33:00,63.664,63.67,63.663,63.668,32000000.0
2009-08-04 18:34:00,63.662,63.663,63.653,63.653,19200000.0
2009-08-04 18:35:00,63.647,63.66,63.647,63.659,43200000.0
2009-08-04 18:36:00,63.667,63.679,63.666,63.671,68800000.0
2009-08-04 18:37:00,63.668,63.672,63.659,63.672,37200000.0
2009-08-04 18:38:00,63.636,63.672,63.636,63.659,49600000.0
2009-08-04 18:39:00,63.684,63.686,63.673,63.677,76800000.0
2009-08-04 18:40:00,63.68,63.684,63.674,63.678,65600000.0
2009-08-04 18:41:00,63.684,63.701,63.68,63.701,72000000.0
2009-08-04 18:42:00,63.665,63.684,63.665,63.68,78400000.0
2009-08-04 18:43:00,63.697,63.697,63.683,63.69,49600000.0
2009-08-04 18:44:00,63.69,63.69,63.676,63.676,30800000.0
2009-08-04 18:45:00,63.688,63.689,63.668,63.689,12800000.0
2009-08-04 18:46:00,63.684,63.686,63.677,63.684,8000000.0
2009-08-04 18:47:00,63.685,63.689,63.678,63.689,8000000.0
2009-08-04 18:48:00,63.693,63.697,63.685,63.693,29600000.0
2009-08-04 18:49:00,63.692,63.722,63.692,63.717,24000000.0
2009-08-04 18:50:00,63.721,63.721,63.701,63.715,46400000.0
2009-08-04 18:51:00,63.715,63.715,63.697,63.709,13200000.0
2009-08-04 18:52:00,63.71,63.728,63.71,63.724,19200000.0
2009-08-04 18:53:00,63.702,63.714,63.686,63.71,30400000.0
2009-08-04 18:54:00,63.737,63.737,63.728,63.728,19200000.0
2009-08-04 18:55:00,63.725,63.733,63.723,63.73,22400000.0
2009-08-04 18:56:00,63.732,63.744,63.723,63.744,16000000.0
2009-08-04 18:57:00,63.767,63.778,63.767,63.773,19200000.0
2009-08-04 18:58:00,63.744,63.765,63.744,63.765,32000000.0
2009-08-04 18:59:00,63.769,63.772,63.761,63.766,32000000.0
2009-08-04 19:00:00,63.771,63.772,63.763,63.766,14400000.0
2009-08-04 19:01:00,63.757,63.757,63.728,63.728,19200000.0
2009-08-04 19:02:00,63.744,63.744,63.722,63.723,43200000.0
2009-08-04 19:03:00,63.736,63.739,63.727,63.739,14400000.0
2009-08-04 19:04:00,63.737,63.737,63.671,63.671,17600000.0
2009-08-04 19:05:00,63.661,63.661,63.645,63.648,22400000.0
2009-08-04 19:06:00,63.656,63.67,63.654,63.662,56000000.0
2009-08-04 19:07:00,63.663,63.665,63.647,63.652,35200000.0
2009-08-04 19:08:00,63.649,63.659,63.649,63.657,22800000.0
2009-08-04 19:09:00,63.654,63.665,63.654,63.657,12800000.0
2009-08-04 19:10:00,63.64,63.656,63.64,63.656,8000000.0
2009-08-04 19:11:00,63.661,63.661,63.647,63.654,30400000.0
2009-08-04 19:12:00,63.656,63.658,63.651,63.651,24000000.0
2009-08-04 19:13:00,63.649,63.649,63.638,63.638,9600000.0
2009-08-04 19:14:00,63.634,63.647,63.633,63.643,36800000.0
2009-08-04 19:15:00,63.634,63.634,63.627,63.627,3200000.0
2009-08-04 19:16:00,63.625,63.626,63.609,63.621,8000000.0
2009-08-04 19:17:00,63.609,63.618,63.607,63.607,9600000.0
2009-08-04 19:18:00,63.588,63.621,63.588,63.6,32400000.0
2009-08-04 19:19:00,63.625,63.625,63.61,63.61,11200000.0
2009-08-04 19:20:00,63.59,63.591,63.534,63.534,14400000.0
2009-08-04 19:21:00,63.535,63.573,63.535,63.573,17600000.0
2009-08-04 19:22:00,63.563,63.571,63.549,63.571,14400000.0
2009-08-04 19:23:00,63.577,63.582,63.568,63.581,9600000.0
2009-08-04 19:24:00,63.589,63.607,63.587,63.602,48000000.0
2009-08-04 19:25:00,63.594,63.594,63.541,63.541,11200000.0
2009-08-04 19:26:00,63.523,63.529,63.519,63.522,41600000.0
2009-08-04 19:27:00,63.519,63.519,63.514,63.514,4800000.0
2009-08-04 19:28:00,63.508,63.513,63.496,63.496,12800000.0
2009-08-04 19:29:00,63.514,63.521,63.513,63.517,12800000.0
2009-08-04 19:30:00,63.495,63.51,63.495,63.504,11200000.0
2009-08-04 19:31:00,63.506,63.52,63.498,63.503,12800000.0
2009-08-04 19:32:00,63.519,63.521,63.519,63.521,3200000.0
2009-08-04 19:33:00,63.516,63.516,63.493,63.51,11200000.0
2009-08-04 19:34:00,63.519,63.526,63.519,63.521,16000000.0
2009-08-04 19:35:00,63.51,63.52,63.502,63.505,17600000.0
2009-08-04 19:36:00,63.506,63.511,63.504,63.508,8000000.0
2009-08-04 19:37:00,63.51,63.518,63.51,63.514,11200000.0
2009-08-04 19:38:00,63.514,63.527,63.514,63.527,9600000.0
2009-08-04 19:39:00,63.52,63.563,63.52,63.537,12800000.0
2009-08-04 19:40:00,63.516,63.53,63.516,63.52,11200000.0
2009-08-04 19:41:00,63.51,63.51,63.498,63.502,11200000.0
2009-08-04 19:42:00,63.504,63.51,63.504,63.504,11200000.0
2009-08-04 19:43:00,63.505,63.508,63.499,63.504,19200000.0
2009-08-04 19:44:00,63.509,63.51,63.499,63.501,12800000.0
2009-08-04 19:45:00,63.501,63.511,63.494,63.511,16000000.0
2009-08-04 19:46:00,63.507,63.51,63.507,63.507,14400000.0
2009-08-04 19:47:00,63.467,63.481,63.465,63.473,17600000.0
2009-08-04 19:48:00,63.489,63.489,63.478,63.478,22400000.0
2009-08-04 19:49:00,63.469,63.475,63.466,63.475,30400000.0
2009-08-04 19:50:00,63.477,63.489,63.477,63.489,12800000.0
2009-08-04 19:51:00,63.488,63.493,63.487,63.487,9600000.0
2009-08-04 19:52:00,63.454,63.457,63.429,63.429,16400000.0
2009-08-04 19:53:00,63.428,63.428,63.423,63.423,12800000.0
2009-08-04 19:54:00,63.412,63.414,63.402,63.406,13200000.0
2009-08-04 19:55:00,63.387,63.387,63.348,63.349,10000000.0
2009-08-04 19:56:00,63.298,63.31,63.295,63.31,9600000.0
2009-08-04 19:57:00,63.301,63.301,63.277,63.287,9600000.0
2009-08-04 19:58:00,63.29,63.307,63.29,63.291,11200000.0
2009-08-04 19:59:00,63.295,63.295,63.276,63.276,20800000.0
2009-08-04 20:00:00,63.277,63.279,63.272,63.276,17600000.0
2009-08-04 20:01:00,63.258,63.258,63.236,63.236,11200000.0
2009-08-04 20:02:00,63.24,63.246,63.237,63.242,17600000.0
2009-08-04 20:03:00,63.259,63.268,63.259,63.268,8000000.0
2009-08-04 20:04:00,63.276,63.308,63.276,63.308,30800000.0
2009-08-04 20:05:00,63.316,63.331,63.314,63.331,12800000.0
2009-08-04 20:06:00,63.322,63.33,63.316,63.326,11200000.0
2009-08-04 20:07:00,63.322,63.322,63.301,63.301,10000000.0
2009-08-04 20:08:00,63.284,63.297,63.278,63.289,38400000.0
2009-08-04 20:09:00,63.301,63.306,63.296,63.298,11200000.0
2009-08-04 20:10:00,63.303,63.313,63.303,63.31,16000000.0
2009-08-04 20:11:00,63.317,63.321,63.31,63.314,11200000.0
2009-08-04 20:12:00,63.337,63.364,63.337,63.364,8000000.0
2009-08-04 20:13:00,63.376,63.385,63.362,63.362,27200000.0
2009-08-04 20:14:00,63.379,63.38,63.319,63.368,9600000.0
2009-08-04 20:15:00,63.362,63.371,63.362,63.371,8000000.0
2009-08-04 20:16:00,63.384,63.396,63.384,63.396,28800000.0
2009-08-04 20:17:00,63.396,63.396,63.378,63.388,33600000.0
2009-08-04 20:18:00,63.384,63.384,63.375,63.379,32000000.0
2009-08-04 20:19:00,63.384,63.393,63.384,63.39,11200000.0
2009-08-04 20:20:00,63.386,63.395,63.386,63.389,19200000.0
2009-08-04 20:21:00,63.386,63.386,63.367,63.375,8000000.0
2009-08-04 20:22:00,63.366,63.371,63.356,63.367,16000000.0
2009-08-04 20:23:00,63.358,63.361,63.343,63.347,12800000.0
2009-08-04 20:24:00,63.355,63.37,63.355,63.36,12800000.0
2009-08-04 20:25:00,63.357,63.368,63.357,63.365,11200000.0
2009-08-04 20:26:00,63.357,63.368,63.357,63.365,16000000.0
2009-08-04 20:27:00,63.378,63.398,63.378,63.398,8000000.0
2009-08-04 20:28:00,63.412,63.42,63.408,63.417,11200000.0
2009-08-04 20:29:00,63.411,63.425,63.334,63.425,16000000.0
2009-08-04 20:30:00,63.431,63.468,63.431,63.468,27600000.0
2009-08-04 20:31:00,63.455,63.457,63.451,63.455,12800000.0
2009-08-04 20:32:00,63.458,63.476,63.458,63.458,12800000.0
2009-08-04 20:33:00,63.488,63.524,63.488,63.509,12800000.0
2009-08-04 20:34:00,63.493,63.499,63.493,63.498,11200000.0
2009-08-04 20:35:00,63.503,63.503,63.491,63.491,8000000.0
2009-08-04 20:36:00,63.484,63.496,63.48,63.492,16000000.0
2009-08-04 20:37:00,63.462,63.467,63.459,63.462,12800000.0
2009-08-04 20:38:00,63.486,63.518,63.486,63.518,12800000.0
2009-08-04 20:39:00,63.528,63.572,63.528,63.571,14400000.0
2009-08-04 20:40:00,63.543,63.543,63.529,63.538,8000000.0
2009-08-04 20:41:00,63.539,63.543,63.531,63.531,11200000.0
2009-08-04 20:42:00,63.533,63.54,63.528,63.54,11200000.0
2009-08-04 20:43:00,63.549,63.555,63.542,63.542,14400000.0
2009-08-04 20:44:00,63.534,63.534,63.519,63.519,11200000.0
2009-08-04 20:45:00,63.513,63.523,63.512,63.519,12800000.0
2009-08-04 20:46:00,63.507,63.507,63.488,63.488,14400000.0
2009-08-04 20:47:00,63.459,63.472,63.451,63.458,12800000.0
2009-08-04 20:48:00,63.478,63.48,63.471,63.471,17600000.0
2009-08-04 20:49:00,63.434,63.436,63.415,63.415,19200000.0
2009-08-04 20:50:00,63.428,63.443,63.428,63.438,16000000.0
2009-08-04 20:51:00,63.43,63.43,63.415,63.415,28800000.0
2009-08-04 20:52:00,63.397,63.414,63.397,63.408,12800000.0
2009-08-04 20:53:00,63.384,63.391,63.384,63.386,8000000.0
2009-08-04 20:54:00,63.368,63.391,63.368,63.389,12800000.0
2009-08-04 20:55:00,63.403,63.403,63.393,63.396,8000000.0
2009-08-04 20:56:00,63.399,63.412,63.39,63.412,12800000.0
2009-08-04 20:57:00,63.417,63.423,63.416,63.417,12800000.0
2009-08-04 20:58:00,63.409,63.413,63.397,63.397,9600000.0
2009-08-04 20:59:00,63.415,63.429,63.415,63.429,8000000.0
2009-08-04 21:00:00,63.44,63.447,63.438,63.443,17600000.0
2009-08-04 21:01:00,63.425,63.432,63.418,63.418,11200000.0
2009-08-04 21:02:00,63.426,63.426,63.41,63.41,16000000.0
2009-08-04 21:03:00,63.422,63.43,63.422,63.428,8000000.0
2009-08-04 21:04:00,63.432,63.432,63.412,63.412,9600000.0
2009-08-04 21:05:00,63.415,63.425,63.415,63.425,14400000.0
2009-08-04 21:06:00,63.436,63.436,63.335,63.335,8000000.0
2009-08-04 21:07:00,63.427,63.433,63.419,63.427,14400000.0
2009-08-04 21:08:00,63.428,63.428,63.419,63.421,16000000.0
2009-08-04 21:09:00,63.416,63.418,63.407,63.407,8000000.0
2009-08-04 21:10:00,63.412,63.425,63.412,63.417,12800000.0
2009-08-04 21:11:00,63.416,63.416,63.4,63.4,12800000.0
2009-08-04 21:12:00,63.414,63.417,63.41,63.411,12800000.0
2009-08-04 21:13:00,63.402,63.419,63.402,63.416,16000000.0
2009-08-04 21:14:00,63.41,63.41,63.398,63.407,12800000.0
2009-08-04 21:15:00,63.412,63.413,63.404,63.404,11200000.0
2009-08-04 21:16:00,63.404,63.404,63.388,63.388,19200000.0
2009-08-04 21:17:00,63.373,63.373,63.361,63.361,8400000.0
2009-08-04 21:18:00,63.364,63.368,63.361,63.364,8000000.0
2009-08-04 21:19:00,63.367,63.367,63.358,63.358,17600000.0
2009-08-04 21:20:00,63.342,63.371,63.342,63.371,14800000.0
2009-08-04 21:21:00,63.379,63.4,63.379,63.4,8000000.0
2009-08-04 21:22:00,63.401,63.45,63.401,63.45,12800000.0
2009-08-04 21:23:00,63.466,63.491,63.466,63.49,12800000.0
2009-08-04 21:24:00,63.505,63.516,63.505,63.516,4800000.0
2009-08-04 21:25:00,63.537,63.609,63.537,63.609,17600000.0
2009-08-04 21:26:00,63.629,63.655,63.629,63.655,24000000.0
2009-08-04 21:27:00,63.65,63.656,63.642,63.65,22400000.0
2009-08-04 21:28:00,63.654,63.66,63.636,63.66,11200000.0
2009-08-04 21:29:00,63.679,63.701,63.679,63.698,27600000.0
2009-08-04 21:30:00,63.692,63.693,63.683,63.687,12800000.0
2009-08-04 21:31:00,63.694,63.694,63.682,63.682,16000000.0
2009-08-04 21:32:00,63.634,63.668,63.634,63.668,12800000.0
2009-08-04 21:33:00,63.663,63.668,63.657,63.657,4800000.0
2009-08-04 21:34:00,63.653,63.653,63.634,63.636,8000000.0
2009-08-04 21:35:00,63.641,63.646,63.632,63.646,14400000.0
2009-08-04 21:36:00,63.646,63.646,63.634,63.634,11200000.0
2009-08-04 21:37:00,63.643,63.676,63.643,63.676,16000000.0
2009-08-04 21:38:00,63.666,63.666,63.65,63.65,14400000.0
2009-08-04 21:39:00,63.651,63.657,63.651,63.657,6400000.0
2009-08-04 21:40:00,63.653,63.66,63.644,63.644,12800000.0
2009-08-04 21:41:00,63.542,63.644,63.542,63.644,11200000.0
2009-08-04 21:42:00,63.678,63.693,63.678,63.678,12800000.0
2009-08-04 21:43:00,63.691,63.691,63.669,63.669,8000000.0
2009-08-04 21:44:00,63.669,63.669,63.663,63.666,8000000.0
2009-08-04 21:45:00,63.669,63.683,63.669,63.675,17600000.0
2009-08-04 21:46:00,63.665,63.678,63.665,63.67,14400000.0
2009-08-04 21:47:00,63.675,63.677,63.672,63.676,11200000.0
2009-08-04 21:48:00,63.67,63.672,63.664,63.672,35200000.0
2009-08-04 21:49:00,63.674,63.681,63.668,63.674,11200000.0
2009-08-04 21:50:00,63.663,63.676,63.663,63.668,8000000.0
2009-08-04 21:51:00,63.67,63.677,63.667,63.671,17600000.0
2009-08-04 21:52:00,63.708,63.752,63.708,63.743,11200000.0
2009-08-04 21:53:00,63.76,63.768,63.749,63.768,11200000.0
2009-08-04 21:54:00,63.805,63.811,63.804,63.809,11200000.0
2009-08-04 21:55:00,63.811,63.811,63.79,63.797,12800000.0
2009-08-04 21:56:00,63.799,63.807,63.792,63.805,12800000.0
2009-08-04 21:57:00,63.827,63.829,63.809,63.812,17600000.0
2009-08-04 21:58:00,63.82,63.847,63.82,63.847,8000000.0
2009-08-04 21:59:00,63.846,63.849,63.84,63.84,8000000.0
2009-08-04 22:00:00,63.838,63.877,63.836,63.877,9600000.0
2009-08-04 22:01:00,63.903,64.007,63.903,64.007,11200000.0
2009-08-04 22:02:00,64.025,64.025,63.98,63.98,11200000.0
2009-08-04 22:03:00,63.949,63.972,63.949,63.968,17600000.0
2009-08-04 22:04:00,63.992,63.992,63.978,63.978,9600000.0
2009-08-04 22:05:00,63.969,63.969,63.952,63.952,11200000.0
2009-08-04 22:06:00,63.96,63.965,63.959,63.959,4800000.0
2009-08-04 22:07:00,63.977,63.979,63.948,63.948,16000000.0
2009-08-04 22:08:00,63.961,63.976,63.961,63.972,9600000.0
2009-08-04 22:09:00,63.964,63.968,63.947,63.95,12800000.0
2009-08-04 22:10:00,63.929,63.929,63.907,63.909,22400000.0
2009-08-04 22:11:00,63.899,63.909,63.899,63.909,11200000.0
2009-08-04 22:12:00,63.915,63.922,63.914,63.918,12800000.0
2009-08-04 22:13:00,63.897,63.907,63.891,63.891,12800000.0
2009-08-04 22:14:00,63.867,63.888,63.867,63.868,12800000.0
2009-08-04 22:15:00,63.875,63.893,63.875,63.889,14400000.0
2009-08-04 22:16:00,63.892,63.892,63.883,63.883,9600000.0
2009-08-04 22:17:00,63.881,63.885,63.881,63.885,19200000.0
2009-08-04 22:18:00,63.89,63.905,63.89,63.905,11200000.0
2009-08-04 22:19:00,63.901,63.912,63.893,63.912,12800000.0
2009-08-04 22:20:00,63.918,63.937,63.909,63.937,12800000.0
2009-08-04 22:21:00,63.988,63.999,63.986,63.999,9600000.0
2009-08-04 22:22:00,63.993,64.006,63.993,64.004,12800000.0
2009-08-04 22:23:00,64.004,64.011,64.004,64.01,9600000.0
2009-08-04 22:24:00,64.013,64.024,64.013,64.024,11200000.0
2009-08-04 22:25:00,64.024,64.027,64.021,64.027,16000000.0
2009-08-04 22:26:00,64.014,64.028,64.014,64.027,11200000.0
2009-08-04 22:27:00,64.037,64.043,64.035,64.035,12800000.0
2009-08-04 22:28:00,64.046,64.049,64.038,64.038,11200000.0
2009-08-04 22:29:00,64.051,64.072,64.051,64.072,16000000.0
2009-08-04 22:30:00,64.067,64.068,64.067,64.068,3200000.0
2009-08-04 22:31:00,64.057,64.057,64.052,64.054,11200000.0
2009-08-04 22:32:00,64.061,64.064,64.056,64.059,12800000.0
2009-08-04 22:33:00,64.083,64.114,64.083,64.111,11200000.0
2009-08-04 22:34:00,64.128,64.128,64.11,64.127,12800000.0
2009-08-04 22:35:00,64.146,64.172,64.146,64.172,12800000.0
2009-08-04 22:36:00,64.181,64.227,64.181,64.227,43200000.0
2009-08-04 22:37:00,64.214,64.214,64.207,64.207,25600000.0
2009-08-04 22:38:00,64.187,64.187,64.17,64.17,3200000.0
2009-08-04 22:39:00,64.161,64.22,64.161,64.22,10000000.0
2009-08-04 22:40:00,64.211,64.211,64.183,64.183,17600000.0
2009-08-04 22:41:00,64.167,64.185,64.167,64.185,4800000.0
2009-08-04 22:42:00,64.177,64.188,64.177,64.188,9600000.0
2009-08-04 22:43:00,64.182,64.194,64.176,64.189,16400000.0
2009-08-04 22:44:00,64.183,64.183,64.175,64.178,8000000.0
2009-08-04 22:45:00,64.171,64.171,64.154,64.162,16000000.0
2009-08-04 22:46:00,64.167,64.167,64.14,64.14,12800000.0
2009-08-04 22:47:00,64.126,64.138,64.126,64.138,11200000.0
2009-08-04 22:48:00,64.133,64.133,64.106,64.108,8000000.0
2009-08-04 22:49:00,64.105,64.126,64.097,64.126,12800000.0
2009-08-04 22:50:00,64.153,64.157,64.141,64.141,11200000.0
2009-08-04 22:51:00,64.152,64.152,64.142,64.142,14400000.0
2009-08-04 22:52:00,64.131,64.145,64.128,64.145,11200000.0
2009-08-04 22:53:00,64.117,64.145,64.117,64.137,14400000.0
2009-08-04 22:54:00,64.146,64.148,64.139,64.144,13200000.0
2009-08-04 22:55:00,64.136,64.148,64.136,64.141,12800000.0
2009-08-04 22:56:00,64.158,64.158,64.141,64.141,9600000.0
2009-08-04 22:57:00,64.133,64.141,64.133,64.135,9600000.0
2009-08-04 22:58:00,64.121,64.14,64.121,64.138,14400000.0
2009-08-04 22:59:00,64.144,64.144,64.12,64.12,8000000.0
2009-08-04 23:00:00,64.116,64.119,64.098,64.119,17600000.0
2009-08-04 23:01:00,64.127,64.133,64.125,64.133,8000000.0
2009-08-04 23:02:00,64.136,64.145,64.136,64.145,8000000.0
2009-08-04 23:03:00,64.159,64.165,64.15,64.15,16000000.0
2009-08-04 23:04:00,64.123,64.151,64.123,64.145,11200000.0
2009-08-04 23:05:00,64.132,64.137,64.131,64.131,33600000.0
2009-08-04 23:06:00,64.128,64.131,64.122,64.131,12800000.0
2009-08-04 23:07:00,64.123,64.123,64.11,64.116,12800000.0
2009-08-04 23:08:00,64.108,64.108,64.083,64.083,16000000.0
2009-08-04 23:09:00,64.079,64.089,64.067,64.086,17600000.0
2009-08-04 23:10:00,64.089,64.089,64.067,64.076,12800000.0
2009-08-04 23:11:00,64.076,64.076,64.049,64.054,11200000.0
2009-08-04 23:12:00,64.054,64.054,64.048,64.054,20800000.0
2009-08-04 23:13:00,64.059,64.059,64.054,64.057,12800000.0
2009-08-04 23:14:00,64.061,64.068,64.059,64.059,11200000.0
2009-08-04 23:15:00,64.069,64.075,64.068,64.074,12800000.0
2009-08-04 23:16:00,64.068,64.072,64.068,64.072,9600000.0
2009-08-04 23:17:00,64.072,64.075,64.064,64.075,12800000.0
2009-08-04 23:18:00,64.042,64.071,64.042,64.057,12800000.0
2009-08-04 23:19:00,64.072,64.079,64.066,64.076,12800000.0
2009-08-04 23:20:00,64.056,64.069,64.051,64.069,14400000.0
2009-08-04 23:21:00,64.067,64.082,64.067,64.079,9600000.0
2009-08-04 23:22:00,64.076,64.123,64.076,64.123,11200000.0
2009-08-04 23:23:00,64.152,64.152,64.136,64.138,11200000.0
2009-08-04 23:24:00,64.141,64.152,64.139,64.152,11200000.0
2009-08-04 23:25:00,64.163,64.167,64.141,64.152,14400000.0
2009-08-04 23:26:00,64.178,64.18,64.174,64.179,12800000.0
2009-08-04 23:27:00,64.206,64.216,64.206,64.21,11200000.0
2009-08-04 23:28:00,64.209,64.215,64.197,64.211,16000000.0
2009-08-04 23:29:00,64.208,64.219,64.208,64.219,12800000.0
2009-08-04 23:30:00,64.223,64.224,64.207,64.207,8000000.0
2009-08-04 23:31:00,64.209,64.209,64.195,64.196,12800000.0
2009-08-04 23:32:00,64.203,64.212,64.203,64.207,9600000.0
2009-08-04 23:33:00,64.209,64.209,64.201,64.201,12800000.0
2009-08-04 23:34:00,64.17,64.183,64.17,64.18,8000000.0
2009-08-04 23:35:00,64.206,64.218,64.202,64.202,16000000.0
2009-08-04 23:36:00,64.208,64.213,64.206,64.213,12800000.0
2009-08-04 23:37:00,64.201,64.204,64.198,64.201,12800000.0
2009-08-04 23:38:00,64.193,64.219,64.193,64.219,11200000.0
2009-08-04 23:39:00,64.225,64.225,64.215,64.219,12800000.0
2009-08-04 23:40:00,64.2,64.2,64.178,64.184,35200000.0
2009-08-04 23:41:00,64.187,64.19,64.186,64.19,12800000.0
2009-08-04 23:42:00,64.193,64.193,64.182,64.187,17600000.0
2009-08-04 23:43:00,64.176,64.176,64.157,64.157,14400000.0
2009-08-04 23:44:00,64.159,64.159,64.144,64.144,9600000.0
2009-08-04 23:45:00,64.145,64.15,64.113,64.113,11600000.0
2009-08-04 23:46:00,64.105,64.113,64.104,64.113,8000000.0
2009-08-04 23:47:00,64.116,64.116,64.085,64.085,12800000.0
2009-08-04 23:48:00,64.081,64.09,64.081,64.09,8000000.0
2009-08-04 23:49:00,64.086,64.086,64.064,64.065,16000000.0
2009-08-04 23:50:00,64.076,64.08,64.072,64.08,11200000.0
2009-08-04 23:51:00,64.079,64.079,64.075,64.075,6400000.0
2009-08-04 23:52:00,64.078,64.078,64.059,64.06,16000000.0
2009-08-04 23:53:00,64.043,64.053,64.035,64.052,9600000.0
2009-08-04 23:54:00,64.056,64.067,64.036,64.067,14400000.0
2009-08-04 23:55:00,64.073,64.077,64.055,64.063,8000000.0
2009-08-04 23:56:00,64.082,64.093,64.005,64.005,10000000.0
2009-08-04 23:57:00,64.106,64.106,64.08,64.102,12800000.0
2009-08-04 23:58:00,64.112,64.116,64.094,64.116,11200000.0
2009-08-04 23:59:00,64.104,64.106,64.101,64.103,8000000.0
2009-08-05 00:00:00,64.103,64.112,64.1,64.106,17600000.0
2009-08-05 00:01:00,64.103,64.103,64.09,64.101,12800000.0
2009-08-05 00:02:00,64.096,64.099,64.066,64.096,11200000.0
2009-08-05 00:03:00,64.12,64.12,64.104,64.114,12800000.0
2009-08-05 00:04:00,64.103,64.139,64.103,64.139,9600000.0
2009-08-05 00:05:00,64.13,64.131,64.118,64.125,11200000.0
2009-08-05 00:06:00,64.102,64.12,64.102,64.117,11200000.0
2009-08-05 00:07:00,64.12,64.12,64.113,64.12,12800000.0
2009-08-05 00:08:00,64.098,64.105,64.094,64.101,12800000.0
2009-08-05 00:09:00,64.009,64.12,64.009,64.12,16000000.0
2009-08-05 00:10:00,64.15,64.165,64.15,64.161,8000000.0
2009-08-05 00:11:00,64.155,64.155,64.132,64.144,16000000.0
2009-08-05 00:12:00,64.15,64.154,64.147,64.152,12800000.0
2009-08-05 00:13:00,64.168,64.17,64.163,64.165,12800000.0
2009-08-05 00:14:00,64.144,64.158,64.144,64.155,9600000.0
2009-08-05 00:15:00,64.142,64.142,64.106,64.106,28800000.0
2009-08-05 00:16:00,64.116,64.124,64.104,64.104,14400000.0
2009-08-05 00:17:00,64.107,64.137,64.107,64.124,17600000.0
2009-08-05 00:18:00,64.104,64.129,64.104,64.115,12800000.0
2009-08-05 00:19:00,64.131,64.136,64.131,64.136,12800000.0
2009-08-05 00:20:00,64.13,64.141,64.13,64.134,17600000.0
2009-08-05 00:21:00,64.146,64.146,64.133,64.134,12800000.0
2009-08-05 00:22:00,64.116,64.125,64.108,64.109,17600000.0
2009-08-05 00:23:00,64.116,64.117,64.097,64.097,8000000.0
2009-08-05 00:24:00,64.099,64.104,64.088,64.088,8000000.0
2009-08-05 00:25:00,64.087,64.106,64.077,64.091,16000000.0
2009-08-05 00:26:00,64.082,64.082,64.072,64.082,12800000.0
2009-08-05 00:27:00,64.095,64.098,64.095,64.098,8000000.0
2009-08-05 00:28:00,64.084,64.09,64.076,64.076,32000000.0
2009-08-05 00:29:00,64.058,64.065,64.058,64.062,12800000.0
2009-08-05 00:30:00,64.063,64.082,64.063,64.076,11200000.0
2009-08-05 00:31:00,64.051,64.052,64.047,64.052,8000000.0
2009-08-05 00:32:00,64.046,64.053,64.034,64.053,12800000.0
2009-08-05 00:33:00,64.071,64.102,64.071,64.097,12800000.0
2009-08-05 00:34:00,64.104,64.104,64.093,64.096,19200000.0
2009-08-05 00:35:00,64.089,64.099,64.083,64.083,28800000.0
2009-08-05 00:36:00,64.093,64.093,64.088,64.088,9600000.0
2009-08-05 00:37:00,64.092,64.092,64.077,64.077,12800000.0
2009-08-05 00:38:00,64.07,64.073,64.065,64.07,17600000.0
2009-08-05 00:39:00,64.077,64.088,64.075,64.077,12800000.0
2009-08-05 00:40:00,64.068,64.07,64.067,64.069,6400000.0
2009-08-05 00:41:00,64.067,64.07,64.065,64.065,12800000.0
2009-08-05 00:42:00,64.051,64.068,64.051,64.067,12800000.0
2009-08-05 00:43:00,64.064,64.084,64.064,64.084,11200000.0
2009-08-05 00:44:00,64.074,64.082,64.059,64.072,8000000.0
2009-08-05 00:45:00,64.089,64.106,64.089,64.106,11200000.0
2009-08-05 00:46:00,64.114,64.127,64.114,64.12,14400000.0
2009-08-05 00:47:00,64.11,64.125,64.11,64.124,12800000.0
2009-08-05 00:48:00,64.12,64.125,64.12,64.125,3200000.0
2009-08-05 00:49:00,64.13,64.141,64.128,64.141,16000000.0
2009-08-05 00:50:00,64.145,64.145,64.14,64.144,11600000.0
2009-08-05 00:51:00,64.149,64.156,64.148,64.152,17600000.0
2009-08-05 00:52:00,64.145,64.158,64.144,64.144,11200000.0
2009-08-05 00:53:00,64.134,64.142,64.127,64.131,16000000.0
2009-08-05 00:54:00,64.13,64.135,64.13,64.133,8000000.0
2009-08-05 00:55:00,64.149,64.155,64.146,64.146,28800000.0
2009-08-05 00:56:00,64.104,64.131,64.104,64.122,12800000.0
2009-08-05 00:57:00,64.123,64.125,64.12,64.125,6400000.0
2009-08-05 00:58:00,64.105,64.129,64.105,64.123,12800000.0
2009-08-05 00:59:00,64.129,64.134,64.125,64.125,11600000.0
2009-08-05 01:00:00,64.13,64.151,64.13,64.145,16000000.0
2009-08-05 01:01:00,64.166,64.203,64.166,64.203,9600000.0
2009-08-05 01:02:00,64.221,64.227,64.219,64.219,11200000.0
2009-08-05 01:03:00,64.211,64.215,64.207,64.213,22400000.0
2009-08-05 01:04:00,64.252,64.252,64.243,64.245,12800000.0
2009-08-05 01:05:00,64.247,64.248,64.23,64.23,12200000.0
2009-08-05 01:06:00,64.227,64.232,64.167,64.232,12800000.0
2009-08-05 01:07:00,64.233,64.245,64.232,64.245,11200000.0
2009-08-05 01:08:00,64.243,64.244,64.235,64.239,16000000.0
2009-08-05 01:09:00,64.237,64.244,64.235,64.244,16000000.0
2009-08-05 01:10:00,64.238,64.238,64.231,64.238,12800000.0
2009-08-05 01:11:00,64.244,64.244,64.234,64.234,11200000.0
2009-08-05 01:12:00,64.25,64.254,64.248,64.254,8000000.0
2009-08-05 01:13:00,64.235,64.247,64.235,64.236,17600000.0
2009-08-05 01:14:00,64.256,64.27,64.254,64.27,9600000.0
2009-08-05 01:15:00,64.274,64.281,64.274,64.279,18000000.0
2009-08-05 01:16:00,64.284,64.294,64.284,64.293,25600000.0
2009-08-05 01:17:00,64.299,64.301,64.276,64.276,9600000.0
2009-08-05 01:18:00,64.271,64.285,64.271,64.285,12800000.0
2009-08-05 01:19:00,64.287,64.305,64.283,64.305,11200000.0
2009-08-05 01:20:00,64.311,64.322,64.311,64.322,19200000.0
2009-08-05 01:21:00,64.308,64.33,64.308,64.33,11200000.0
2009-08-05 01:22:00,64.321,64.33,64.315,64.315,12800000.0
2009-08-05 01:23:00,64.299,64.3,64.286,64.297,16000000.0
2009-08-05 01:24:00,64.29,64.29,64.281,64.285,12800000.0
2009-08-05 01:25:00,64.286,64.295,64.286,64.295,11200000.0
2009-08-05 01:26:00,64.307,64.307,64.29,64.294,11200000.0
2009-08-05 01:27:00,64.288,64.296,64.288,64.289,11200000.0
2009-08-05 01:28:00,64.269,64.283,64.268,64.283,14400000.0
2009-08-05 01:29:00,64.282,64.299,64.282,64.299,16000000.0
2009-08-05 01:30:00,64.294,64.295,64.288,64.288,11200000.0
2009-08-05 01:31:00,64.283,64.311,64.283,64.311,16000000.0
2009-08-05 01:32:00,64.279,64.303,64.279,64.298,12800000.0
2009-08-05 01:33:00,64.307,64.313,64.301,64.308,11200000.0
2009-08-05 01:34:00,64.308,64.314,64.306,64.309,24000000.0
2009-08-05 01:35:00,64.283,64.297,64.281,64.284,12800000.0
2009-08-05 01:36:00,64.275,64.3,64.275,64.282,9600000.0
2009-08-05 01:37:00,64.3,64.307,64.296,64.296,16000000.0
2009-08-05 01:38:00,64.296,64.296,64.275,64.285,17600000.0
2009-08-05 01:39:00,64.28,64.286,64.27,64.27,14400000.0
2009-08-05 01:40:00,64.269,64.284,64.264,64.273,9600000.0
2009-08-05 01:41:00,64.281,64.281,64.253,64.254,12800000.0
2009-08-05 01:42:00,64.252,64.26,64.252,64.256,11200000.0
2009-08-05 01:43:00,64.264,64.266,64.261,64.261,8000000.0
2009-08-05 01:44:00,64.241,64.244,64.239,64.241,11200000.0
2009-08-05 01:45:00,64.248,64.252,64.247,64.252,12800000.0
2009-08-05 01:46:00,64.256,64.263,64.254,64.26,9600000.0
2009-08-05 01:47:00,64.263,64.277,64.262,64.262,11200000.0
2009-08-05 01:48:00,64.266,64.266,64.239,64.249,12800000.0
2009-08-05 01:49:00,64.246,64.246,64.235,64.238,12800000.0
2009-08-05 01:50:00,64.25,64.25,64.243,64.246,14400000.0
2009-08-05 01:51:00,64.237,64.246,64.235,64.246,17600000.0
2009-08-05 01:52:00,64.25,64.25,64.227,64.227,20800000.0
2009-08-05 01:53:00,64.243,64.257,64.243,64.257,17600000.0
2009-08-05 01:54:00,64.256,64.258,64.25,64.255,12800000.0
2009-08-05 01:55:00,64.248,64.256,64.248,64.256,11200000.0
2009-08-05 01:56:00,64.256,64.256,64.24,64.24,12800000.0
2009-08-05 01:57:00,64.233,64.233,64.204,64.205,19200000.0
2009-08-05 01:58:00,64.199,64.2,64.19,64.2,11600000.0
2009-08-05 01:59:00,64.199,64.205,64.194,64.203,11200000.0
2009-08-05 02:00:00,64.208,64.208,64.19,64.19,12800000.0
2009-08-05 02:01:00,64.193,64.202,64.188,64.202,17600000.0
2009-08-05 02:02:00,64.204,64.212,64.198,64.212,11200000.0
2009-08-05 02:03:00,64.198,64.211,64.194,64.194,16000000.0
2009-08-05 02:04:00,64.203,64.21,64.201,64.201,11200000.0
2009-08-05 02:05:00,64.2,64.205,64.195,64.204,12800000.0
2009-08-05 02:06:00,64.207,64.209,64.196,64.209,14400000.0
2009-08-05 02:07:00,64.211,64.221,64.207,64.207,12800000.0
2009-08-05 02:08:00,64.212,64.219,64.204,64.209,8000000.0
2009-08-05 02:09:00,64.211,64.215,64.202,64.209,16000000.0
2009-08-05 02:10:00,64.195,64.195,64.163,64.163,16000000.0
2009-08-05 02:11:00,64.153,64.153,64.126,64.126,12800000.0
2009-08-05 02:12:00,64.1,64.118,64.078,64.118,17600000.0
2009-08-05 02:13:00,64.122,64.143,64.122,64.143,8000000.0
2009-08-05 02:14:00,64.142,64.144,64.139,64.142,8000000.0
2009-08-05 02:15:00,64.144,64.15,64.135,64.135,11200000.0
2009-08-05 02:16:00,64.146,64.147,64.137,64.14,11200000.0
2009-08-05 02:17:00,64.139,64.139,64.125,64.125,9600000.0
2009-08-05 02:18:00,64.117,64.126,64.115,64.12,12800000.0
2009-08-05 02:19:00,64.113,64.13,64.113,64.13,12800000.0
2009-08-05 02:20:00,64.135,64.135,64.044,64.13,12800000.0
2009-08-05 02:21:00,64.121,64.128,64.121,64.125,8000000.0
2009-08-05 02:22:00,64.126,64.129,64.12,64.122,14400000.0
2009-08-05 02:23:00,64.126,64.131,64.122,64.123,9600000.0
2009-08-05 02:24:00,64.121,64.124,64.11,64.124,11200000.0
2009-08-05 02:25:00,64.14,64.142,64.135,64.142,8000000.0
2009-08-05 02:26:00,64.138,64.142,64.131,64.136,12800000.0
2009-08-05 02:27:00,64.134,64.136,64.132,64.136,11200000.0
2009-08-05 02:28:00,64.125,64.125,64.103,64.105,12800000.0
2009-08-05 02:29:00,64.091,64.103,64.091,64.101,11200000.0
2009-08-05 02:30:00,64.084,64.085,64.076,64.078,12800000.0
2009-08-05 02:31:00,64.08,64.08,64.061,64.061,12800000.0
2009-08-05 02:32:00,64.054,64.054,64.04,64.04,11200000.0
2009-08-05 02:33:00,64.039,64.048,64.037,64.048,11200000.0
2009-08-05 02:34:00,64.04,64.044,64.033,64.037,9600000.0
2009-08-05 02:35:00,64.038,64.048,64.038,64.048,12800000.0
2009-08-05 02:36:00,64.047,64.054,64.047,64.052,12800000.0
2009-08-05 02:37:00,64.062,64.062,64.048,64.05,12800000.0
2009-08-05 02:38:00,64.057,64.067,64.055,64.058,17600000.0
2009-08-05 02:39:00,64.053,64.054,64.046,64.046,16000000.0
2009-08-05 02:40:00,64.045,64.054,64.043,64.051,9600000.0
2009-08-05 02:41:00,64.057,64.063,64.057,64.063,11200000.0
2009-08-05 02:42:00,64.073,64.073,64.057,64.066,11200000.0
2009-08-05 02:43:00,64.061,64.069,64.061,64.061,11200000.0
2009-08-05 02:44:00,64.081,64.09,64.077,64.087,11200000.0
2009-08-05 02:45:00,64.101,64.101,64.1,64.101,11200000.0
2009-08-05 02:46:00,64.1,64.118,64.1,64.118,11200000.0
2009-08-05 02:47:00,64.102,64.102,64.087,64.092,12800000.0
2009-08-05 02:48:00,64.109,64.133,64.024,64.024,11200000.0
2009-08-05 02:49:00,64.085,64.085,64.057,64.058,17600000.0
2009-08-05 02:50:00,64.053,64.059,64.038,64.059,12800000.0
2009-08-05 02:51:00,64.065,64.078,64.056,64.078,11200000.0
2009-08-05 02:52:00,64.038,64.082,64.038,64.082,11200000.0
2009-08-05 02:53:00,64.08,64.086,64.077,64.077,11200000.0
2009-08-05 02:54:00,64.085,64.09,64.075,64.075,12800000.0
2009-08-05 02:55:00,64.074,64.078,64.068,64.068,11200000.0
2009-08-05 02:56:00,64.058,64.075,64.058,64.073,11200000.0
2009-08-05 02:57:00,64.076,64.083,64.068,64.083,11200000.0
2009-08-05 02:58:00,64.094,64.123,64.048,64.048,11200000.0
2009-08-05 02:59:00,64.107,64.107,64.101,64.104,11200000.0
2009-08-05 03:00:00,64.099,64.101,64.091,64.095,12800000.0
2009-08-05 03:01:00,64.089,64.094,64.081,64.094,11200000.0
2009-08-05 03:02:00,64.086,64.09,64.064,64.067,18000000.0
2009-08-05 03:03:00,64.073,64.1,64.067,64.095,14400000.0
2009-08-05 03:04:00,64.074,64.09,64.074,64.088,11200000.0
2009-08-05 03:05:00,64.091,64.101,64.091,64.101,16000000.0
2009-08-05 03:06:00,64.117,64.146,64.117,64.136,16000000.0
2009-08-05 03:07:00,64.14,64.141,64.128,64.128,12800000.0
2009-08-05 03:08:00,64.136,64.145,64.135,64.145,11200000.0
2009-08-05 03:09:00,64.139,64.139,64.123,64.123,11200000.0
2009-08-05 03:10:00,64.131,64.153,64.131,64.15,16000000.0
2009-08-05 03:11:00,64.176,64.202,64.175,64.189,17600000.0
2009-08-05 03:12:00,64.199,64.202,64.193,64.193,11200000.0
2009-08-05 03:13:00,64.185,64.185,64.153,64.165,17600000.0
2009-08-05 03:14:00,64.166,64.166,64.147,64.158,16000000.0
2009-08-05 03:15:00,64.154,64.17,64.154,64.167,9600000.0
2009-08-05 03:16:00,64.165,64.171,64.165,64.171,8000000.0
2009-08-05 03:17:00,64.165,64.168,64.147,64.162,11200000.0
2009-08-05 03:18:00,64.146,64.146,64.125,64.125,11200000.0
2009-08-05 03:19:00,64.134,64.142,64.131,64.131,12800000.0
2009-08-05 03:20:00,64.127,64.132,64.125,64.132,11200000.0
2009-08-05 03:21:00,64.128,64.128,64.11,64.113,14400000.0
2009-08-05 03:22:00,64.101,64.109,64.089,64.108,14400000.0
2009-08-05 03:23:00,64.099,64.101,64.097,64.097,12800000.0
2009-08-05 03:24:00,64.112,64.124,64.11,64.11,11200000.0
2009-08-05 03:25:00,64.104,64.109,64.103,64.105,17600000.0
2009-08-05 03:26:00,64.107,64.111,64.091,64.11,11200000.0
2009-08-05 03:27:00,64.116,64.116,64.1,64.107,10000000.0
2009-08-05 03:28:00,64.116,64.116,64.084,64.084,10400000.0
2009-08-05 03:29:00,64.065,64.098,64.065,64.098,12800000.0
2009-08-05 03:30:00,64.1,64.11,64.098,64.11,14400000.0
2009-08-05 03:31:00,64.109,64.124,64.109,64.117,12800000.0
2009-08-05 03:32:00,64.106,64.123,64.106,64.123,12800000.0
2009-08-05 03:33:00,64.109,64.109,64.065,64.065,11200000.0
2009-08-05 03:34:00,64.079,64.089,64.071,64.089,11200000.0
2009-08-05 03:35:00,64.102,64.105,64.095,64.098,17600000.0
2009-08-05 03:36:00,64.086,64.086,64.074,64.074,12800000.0
2009-08-05 03:37:00,64.08,64.08,64.062,64.072,17600000.0
2009-08-05 03:38:00,64.08,64.086,64.08,64.081,11200000.0
2009-08-05 03:39:00,64.071,64.079,64.013,64.071,14400000.0
2009-08-05 03:40:00,64.083,64.116,64.083,64.116,11200000.0
2009-08-05 03:41:00,64.094,64.104,64.09,64.103,11200000.0
2009-08-05 03:42:00,64.108,64.108,64.098,64.1,12800000.0
2009-08-05 03:43:00,64.086,64.101,64.086,64.1,8000000.0
2009-08-05 03:44:00,64.114,64.124,64.114,64.12,11600000.0
2009-08-05 03:45:00,64.102,64.111,64.098,64.105,11200000.0
2009-08-05 03:46:00,64.12,64.12,64.106,64.108,12800000.0
2009-08-05 03:47:00,64.122,64.122,64.103,64.103,11200000.0
2009-08-05 03:48:00,64.115,64.126,64.115,64.125,11200000.0
2009-08-05 03:49:00,64.13,64.131,64.12,64.131,12800000.0
2009-08-05 03:50:00,64.101,64.13,64.101,64.13,12800000.0
2009-08-05 03:51:00,64.131,64.143,64.131,64.143,12800000.0
2009-08-05 03:52:00,64.138,64.138,64.117,64.117,16000000.0
2009-08-05 03:53:00,64.124,64.127,64.112,64.122,11200000.0
2009-08-05 03:54:00,64.118,64.126,64.108,64.124,12800000.0
2009-08-05 03:55:00,64.127,64.133,64.116,64.127,14400000.0
2009-08-05 03:56:00,64.13,64.135,64.128,64.134,11200000.0
2009-08-05 03:57:00,64.122,64.124,64.115,64.115,12800000.0
2009-08-05 03:58:00,64.107,64.114,64.106,64.106,11200000.0
2009-08-05 03:59:00,64.091,64.091,64.078,64.091,12800000.0
2009-08-05 04:00:00,64.094,64.098,64.082,64.088,14400000.0
2009-08-05 04:01:00,64.103,64.115,64.103,64.115,11200000.0
2009-08-05 04:02:00,64.114,64.114,64.095,64.106,12800000.0
2009-08-05 04:03:00,64.112,64.12,64.109,64.119,12800000.0
2009-08-05 04:04:00,64.113,64.121,64.111,64.112,12800000.0
2009-08-05 04:05:00,64.117,64.135,64.117,64.128,11600000.0
2009-08-05 04:06:00,64.141,64.142,64.128,64.128,14400000.0
2009-08-05 04:07:00,64.134,64.14,64.126,64.131,14400000.0
2009-08-05 04:08:00,64.129,64.13,64.125,64.126,12800000.0
2009-08-05 04:09:00,64.12,64.12,64.111,64.111,11200000.0
2009-08-05 04:10:00,64.115,64.115,64.095,64.111,17600000.0
2009-08-05 04:11:00,64.101,64.103,64.09,64.1,17600000.0
2009-08-05 04:12:00,64.114,64.129,64.114,64.129,12800000.0
2009-08-05 04:13:00,64.128,64.128,64.119,64.122,11200000.0
2009-08-05 04:14:00,64.113,64.117,64.106,64.106,16000000.0
2009-08-05 04:15:00,64.085,64.103,64.085,64.09,12800000.0
2009-08-05 04:16:00,64.116,64.116,64.095,64.104,11200000.0
2009-08-05 04:17:00,64.114,64.125,64.095,64.095,14400000.0
2009-08-05 04:18:00,64.114,64.122,64.11,64.118,14400000.0
2009-08-05 04:19:00,64.125,64.125,64.098,64.108,12800000.0
2009-08-05 04:20:00,64.123,64.123,64.114,64.114,12800000.0
2009-08-05 04:21:00,64.117,64.117,64.108,64.109,11200000.0
2009-08-05 04:22:00,64.098,64.109,64.092,64.109,16000000.0
2009-08-05 04:23:00,64.107,64.107,64.093,64.098,12800000.0
2009-08-05 04:24:00,64.103,64.103,64.085,64.088,12800000.0
2009-08-05 04:25:00,64.092,64.097,64.082,64.094,14800000.0
2009-08-05 04:26:00,64.1,64.103,64.097,64.097,12800000.0
2009-08-05 04:27:00,64.1,64.1,64.086,64.091,17600000.0
2009-08-05 04:28:00,64.103,64.107,64.1,64.1,11200000.0
2009-08-05 04:29:00,64.115,64.122,64.114,64.122,12800000.0
2009-08-05 04:30:00,64.121,64.135,64.121,64.128,11200000.0
2009-08-05 04:31:00,64.132,64.132,64.114,64.114,12800000.0
2009-08-05 04:32:00,64.096,64.1,64.084,64.1,16000000.0
2009-08-05 04:33:00,64.084,64.094,64.08,64.08,16000000.0
2009-08-05 04:34:00,64.105,64.124,64.021,64.1,11200000.0
2009-08-05 04:35:00,64.089,64.094,64.088,64.088,12800000.0
2009-08-05 04:36:00,64.062,64.091,64.062,64.091,11200000.0
2009-08-05 04:37:00,64.091,64.091,64.08,64.089,12800000.0
2009-08-05 04:38:00,64.078,64.111,64.078,64.099,12800000.0
2009-08-05 04:39:00,64.092,64.113,64.092,64.108,12800000.0
2009-08-05 04:40:00,64.11,64.122,64.11,64.11,13200000.0
2009-08-05 04:41:00,64.119,64.119,64.094,64.094,8000000.0
2009-08-05 04:42:00,64.089,64.112,64.089,64.106,17600000.0
2009-08-05 04:43:00,64.102,64.115,64.102,64.113,12800000.0
2009-08-05 04:44:00,64.114,64.116,64.105,64.105,12800000.0
2009-08-05 04:45:00,64.128,64.135,64.128,64.135,8000000.0
2009-08-05 04:46:00,64.134,64.134,64.12,64.12,8000000.0
2009-08-05 04:47:00,64.118,64.122,64.117,64.121,8000000.0
2009-08-05 04:48:00,64.083,64.124,64.083,64.106,17600000.0
2009-08-05 04:49:00,64.124,64.133,64.121,64.121,16000000.0
2009-08-05 04:50:00,64.132,64.137,64.132,64.134,11200000.0
2009-08-05 04:51:00,64.136,64.148,64.133,64.148,11200000.0
2009-08-05 04:52:00,64.144,64.156,64.133,64.141,13200000.0
2009-08-05 04:53:00,64.111,64.123,64.111,64.119,17600000.0
2009-08-05 04:54:00,64.102,64.117,64.097,64.115,11600000.0
2009-08-05 04:55:00,64.126,64.133,64.125,64.133,11200000.0
2009-08-05 04:56:00,64.138,64.15,64.137,64.147,17600000.0
2009-08-05 04:57:00,64.14,64.15,64.135,64.135,12800000.0
2009-08-05 04:58:00,64.124,64.139,64.118,64.127,11200000.0
2009-08-05 04:59:00,64.142,64.142,64.129,64.129,12800000.0
2009-08-05 05:00:00,64.125,64.125,64.088,64.088,11200000.0
2009-08-05 05:01:00,64.085,64.104,64.083,64.104,14400000.0
2009-08-05 05:02:00,64.103,64.103,64.072,64.072,11200000.0
2009-08-05 05:03:00,64.087,64.087,64.068,64.077,12800000.0
2009-08-05 05:04:00,64.074,64.095,64.07,64.095,12800000.0
2009-08-05 05:05:00,64.101,64.103,64.094,64.096,11200000.0
2009-08-05 05:06:00,64.101,64.109,64.097,64.108,11200000.0
2009-08-05 05:07:00,64.106,64.106,64.083,64.093,14400000.0
2009-08-05 05:08:00,64.1,64.1,64.083,64.086,12800000.0
2009-08-05 05:09:00,64.081,64.081,64.062,64.062,11200000.0
2009-08-05 05:10:00,64.053,64.053,64.041,64.047,11200000.0
2009-08-05 05:11:00,64.038,64.059,64.038,64.059,12800000.0
2009-08-05 05:12:00,64.062,64.069,64.057,64.057,12800000.0
2009-08-05 05:13:00,64.054,64.054,64.047,64.048,12800000.0
2009-08-05 05:14:00,64.049,64.053,64.041,64.046,12800000.0
2009-08-05 05:15:00,64.047,64.05,64.029,64.042,16000000.0
2009-08-05 05:16:00,64.037,64.04,64.024,64.037,11200000.0
2009-08-05 05:17:00,64.038,64.043,64.032,64.032,11200000.0
2009-08-05 05:18:00,64.038,64.055,64.029,64.055,12800000.0
2009-08-05 05:19:00,64.049,64.053,64.039,64.039,9600000.0
2009-08-05 05:20:00,64.058,64.07,64.058,64.07,11200000.0
2009-08-05 05:21:00,64.059,64.066,64.046,64.06,17600000.0
2009-08-05 05:22:00,64.075,64.075,64.063,64.07,16000000.0
2009-08-05 05:23:00,64.07,64.081,64.07,64.074,12800000.0
2009-08-05 05:24:00,64.075,64.075,64.059,64.065,11200000.0
2009-08-05 05:25:00,64.06,64.06,64.042,64.045,9600000.0
2009-08-05 05:26:00,64.046,64.05,64.033,64.05,12800000.0
2009-08-05 05:27:00,64.052,64.056,64.046,64.046,12800000.0
2009-08-05 05:28:00,64.028,64.044,64.028,64.04,11200000.0
2009-08-05 05:29:00,64.047,64.061,64.047,64.06,12800000.0
2009-08-05 05:30:00,64.052,64.056,64.042,64.056,9600000.0
2009-08-05 05:31:00,64.041,64.041,63.993,63.993,17600000.0
2009-08-05 05:32:00,63.98,63.981,63.962,63.973,17600000.0
2009-08-05 05:33:00,63.974,63.974,63.962,63.965,11600000.0
2009-08-05 05:34:00,63.958,63.958,63.94,63.946,17600000.0
2009-08-05 05:35:00,63.94,63.957,63.936,63.936,12800000.0
2009-08-05 05:36:00,63.931,63.931,63.899,63.911,13200000.0
2009-08-05 05:37:00,63.918,63.918,63.914,63.916,11200000.0
2009-08-05 05:38:00,63.919,63.919,63.907,63.917,12800000.0
2009-08-05 05:39:00,63.915,63.918,63.908,63.918,11200000.0
2009-08-05 05:40:00,63.921,63.925,63.918,63.922,14400000.0
2009-08-05 05:41:00,63.923,63.924,63.918,63.919,12800000.0
2009-08-05 05:42:00,63.919,63.924,63.912,63.912,11200000.0
2009-08-05 05:43:00,63.925,63.925,63.915,63.917,12800000.0
2009-08-05 05:44:00,63.917,63.925,63.917,63.925,12800000.0
2009-08-05 05:45:00,63.932,63.935,63.925,63.925,16000000.0
2009-08-05 05:46:00,63.927,63.934,63.927,63.934,16000000.0
2009-08-05 05:47:00,63.935,63.94,63.925,63.932,11200000.0
2009-08-05 05:48:00,63.945,63.962,63.945,63.962,14400000.0
2009-08-05 05:49:00,63.954,63.963,63.954,63.956,17600000.0
2009-08-05 05:50:00,63.938,63.951,63.934,63.934,11200000.0
2009-08-05 05:51:00,63.942,63.942,63.914,63.935,11200000.0
2009-08-05 05:52:00,63.95,63.957,63.942,63.957,12800000.0
2009-08-05 05:53:00,63.953,63.954,63.926,63.926,18000000.0
2009-08-05 05:54:00,63.954,63.969,63.954,63.964,17600000.0
2009-08-05 05:55:00,63.966,63.966,63.891,63.891,11200000.0
2009-08-05 05:56:00,63.964,63.964,63.943,63.952,11200000.0
2009-08-05 05:57:00,63.957,63.963,63.953,63.963,12800000.0
2009-08-05 05:58:00,63.977,63.993,63.976,63.992,12800000.0
2009-08-05 05:59:00,63.992,63.992,63.974,63.978,12800000.0
2009-08-05 06:00:00,63.969,63.969,63.94,63.94,14400000.0
2009-08-05 06:01:00,63.944,63.965,63.944,63.965,16000000.0
2009-08-05 06:02:00,63.961,63.961,63.941,63.946,12800000.0
2009-08-05 06:03:00,63.948,63.956,63.946,63.946,12800000.0
2009-08-05 06:04:00,63.941,63.949,63.941,63.944,11200000.0
2009-08-05 06:05:00,63.942,63.95,63.937,63.942,14400000.0
2009-08-05 06:06:00,63.936,63.936,63.923,63.934,17600000.0
2009-08-05 06:07:00,63.935,63.94,63.935,63.94,12800000.0
2009-08-05 06:08:00,63.923,63.928,63.831,63.928,12800000.0
2009-08-05 06:09:00,63.929,63.934,63.928,63.934,11200000.0
2009-08-05 06:10:00,63.931,63.931,63.921,63.921,14400000.0
2009-08-05 06:11:00,63.918,63.919,63.893,63.893,12800000.0
2009-08-05 06:12:00,63.916,63.93,63.916,63.93,12800000.0
2009-08-05 06:13:00,63.924,63.924,63.911,63.911,8000000.0
2009-08-05 06:14:00,63.898,63.898,63.886,63.892,14400000.0
2009-08-05 06:15:00,63.879,63.893,63.878,63.889,9600000.0
2009-08-05 06:16:00,63.899,63.899,63.898,63.898,3200000.0
2009-08-05 06:17:00,63.888,63.899,63.881,63.899,9600000.0
2009-08-05 06:18:00,63.903,63.91,63.902,63.91,14400000.0
2009-08-05 06:19:00,63.91,63.91,63.903,63.903,9600000.0
2009-08-05 06:20:00,63.897,63.897,63.891,63.893,12800000.0
2009-08-05 06:21:00,63.877,63.877,63.865,63.865,12800000.0
2009-08-05 06:22:00,63.867,63.878,63.867,63.876,12800000.0
2009-08-05 06:23:00,63.878,63.883,63.872,63.872,17600000.0
2009-08-05 06:24:00,63.873,63.887,63.873,63.887,11200000.0
2009-08-05 06:25:00,63.898,63.898,63.886,63.887,11200000.0
2009-08-05 06:26:00,63.889,63.893,63.884,63.884,11200000.0
2009-08-05 06:27:00,63.883,63.883,63.877,63.881,11200000.0
2009-08-05 06:28:00,63.882,63.886,63.878,63.882,11200000.0
2009-08-05 06:29:00,63.885,63.89,63.881,63.888,12800000.0
2009-08-05 06:30:00,63.887,63.901,63.879,63.879,12800000.0
2009-08-05 06:31:00,63.896,63.896,63.876,63.881,12800000.0
2009-08-05 06:32:00,63.875,63.893,63.875,63.893,11200000.0
2009-08-05 06:33:00,63.887,63.891,63.875,63.882,17600000.0
2009-08-05 06:34:00,63.876,63.878,63.87,63.87,11200000.0
2009-08-05 06:35:00,63.858,63.863,63.854,63.857,12800000.0
2009-08-05 06:36:00,63.843,63.843,63.819,63.819,8000000.0
2009-08-05 06:37:00,63.829,63.844,63.829,63.844,12800000.0
2009-08-05 06:38:00,63.845,63.849,63.836,63.842,11200000.0
2009-08-05 06:39:00,63.826,63.835,63.819,63.819,9600000.0
2009-08-05 06:40:00,63.804,63.815,63.804,63.807,12800000.0
2009-08-05 06:41:00,63.793,63.814,63.793,63.813,8000000.0
2009-08-05 06:42:00,63.815,63.821,63.813,63.821,12800000.0
2009-08-05 06:43:00,63.817,63.823,63.811,63.823,12800000.0
2009-08-05 06:44:00,63.819,63.825,63.809,63.817,17600000.0
2009-08-05 06:45:00,63.806,63.821,63.805,63.805,17600000.0
2009-08-05 06:46:00,63.804,63.814,63.803,63.803,11200000.0
2009-08-05 06:47:00,63.808,63.826,63.808,63.822,12800000.0
2009-08-05 06:48:00,63.816,63.844,63.816,63.842,12800000.0
2009-08-05 06:49:00,63.83,63.84,63.816,63.829,12800000.0
2009-08-05 06:50:00,63.824,63.826,63.818,63.818,12800000.0
2009-08-05 06:51:00,63.804,63.805,63.795,63.802,12800000.0
2009-08-05 06:52:00,63.803,63.803,63.794,63.8,12800000.0
2009-08-05 06:53:00,63.799,63.801,63.792,63.801,8000000.0
2009-08-05 06:54:00,63.804,63.816,63.804,63.816,14400000.0
2009-08-05 06:55:00,63.826,63.826,63.807,63.809,11200000.0
2009-08-05 06:56:00,63.788,63.803,63.788,63.803,12800000.0
2009-08-05 06:57:00,63.81,63.817,63.804,63.804,11200000.0
2009-08-05 06:58:00,63.813,63.824,63.812,63.823,17600000.0
2009-08-05 06:59:00,63.826,63.826,63.804,63.816,12800000.0
2009-08-05 07:00:00,63.82,63.845,63.753,63.804,14400000.0
2009-08-05 07:01:00,63.81,63.829,63.81,63.813,17600000.0
2009-08-05 07:02:00,63.801,63.804,63.794,63.797,11200000.0
2009-08-05 07:03:00,63.804,63.805,63.782,63.782,12800000.0
2009-08-05 07:04:00,63.771,63.788,63.767,63.778,12800000.0
2009-08-05 07:05:00,63.787,63.793,63.779,63.793,11200000.0
2009-08-05 07:06:00,63.792,63.792,63.781,63.786,12800000.0
2009-08-05 07:07:00,63.775,63.782,63.772,63.772,11200000.0
2009-08-05 07:08:00,63.77,63.774,63.758,63.774,11200000.0
2009-08-05 07:09:00,63.767,63.775,63.759,63.775,12800000.0
2009-08-05 07:10:00,63.78,63.78,63.766,63.774,11200000.0
2009-08-05 07:11:00,63.774,63.774,63.762,63.77,12800000.0
2009-08-05 07:12:00,63.768,63.774,63.764,63.766,11200000.0
2009-08-05 07:13:00,63.752,63.752,63.74,63.744,9600000.0
2009-08-05 07:14:00,63.728,63.74,63.717,63.74,8000000.0
2009-08-05 07:15:00,63.747,63.756,63.747,63.753,11200000.0
2009-08-05 07:16:00,63.74,63.74,63.731,63.731,8000000.0
2009-08-05 07:17:00,63.728,63.728,63.702,63.702,12800000.0
2009-08-05 07:18:00,63.701,63.701,63.69,63.69,6400000.0
2009-08-05 07:19:00,63.691,63.692,63.685,63.691,12800000.0
2009-08-05 07:20:00,63.689,63.689,63.679,63.688,8000000.0
2009-08-05 07:21:00,63.689,63.711,63.689,63.711,12800000.0
2009-08-05 07:22:00,63.714,63.716,63.708,63.708,8000000.0
2009-08-05 07:23:00,63.707,63.707,63.695,63.699,11200000.0
2009-08-05 07:24:00,63.7,63.701,63.687,63.687,16000000.0
2009-08-05 07:25:00,63.71,63.721,63.704,63.716,9600000.0
2009-08-05 07:26:00,63.732,63.743,63.727,63.742,16000000.0
2009-08-05 07:27:00,63.73,63.742,63.727,63.727,16000000.0
2009-08-05 07:28:00,63.744,63.754,63.744,63.754,14400000.0
2009-08-05 07:29:00,63.765,63.778,63.763,63.771,14400000.0
2009-08-05 07:30:00,63.77,63.791,63.77,63.791,12800000.0
2009-08-05 07:31:00,63.807,63.829,63.807,63.829,17600000.0
2009-08-05 07:32:00,63.842,63.872,63.842,63.862,12800000.0
2009-08-05 07:33:00,63.862,63.874,63.862,63.871,17600000.0
2009-08-05 07:34:00,63.872,63.872,63.85,63.85,12800000.0
2009-08-05 07:35:00,63.844,63.851,63.836,63.836,16000000.0
2009-08-05 07:36:00,63.819,63.822,63.812,63.822,8000000.0
2009-08-05 07:37:00,63.83,63.83,63.819,63.819,11200000.0
2009-08-05 07:38:00,63.822,63.836,63.821,63.836,11200000.0
2009-08-05 07:39:00,63.832,63.837,63.832,63.833,11200000.0
2009-08-05 07:40:00,63.822,63.831,63.822,63.829,11200000.0
2009-08-05 07:41:00,63.82,63.82,63.788,63.788,12800000.0
2009-08-05 07:42:00,63.788,63.788,63.763,63.763,12800000.0
2009-08-05 07:43:00,63.749,63.774,63.749,63.774,12800000.0
2009-08-05 07:44:00,63.761,63.761,63.753,63.759,11200000.0
2009-08-05 07:45:00,63.754,63.756,63.749,63.751,8000000.0
2009-08-05 07:46:00,63.747,63.748,63.74,63.74,11200000.0
2009-08-05 07:47:00,63.733,63.743,63.731,63.737,14400000.0
2009-08-05 07:48:00,63.742,63.742,63.73,63.73,8000000.0
2009-08-05 07:49:00,63.737,63.745,63.734,63.737,17600000.0
2009-08-05 07:50:00,63.751,63.764,63.748,63.764,8000000.0
2009-08-05 07:51:00,63.744,63.744,63.728,63.734,12800000.0
2009-08-05 07:52:00,63.714,63.722,63.712,63.712,16000000.0
2009-08-05 07:53:00,63.715,63.716,63.709,63.714,12800000.0
2009-08-05 07:54:00,63.707,63.734,63.707,63.734,12800000.0
2009-08-05 07:55:00,63.724,63.724,63.699,63.709,12800000.0
2009-08-05 07:56:00,63.702,63.702,63.683,63.683,8000000.0
2009-08-05 07:57:00,63.681,63.7,63.681,63.7,9600000.0
2009-08-05 07:58:00,63.695,63.699,63.687,63.687,11600000.0
2009-08-05 07:59:00,63.667,63.68,63.667,63.678,12800000.0
2009-08-05 08:00:00,63.692,63.696,63.673,63.693,14400000.0
2009-08-05 08:01:00,63.697,63.697,63.688,63.691,8000000.0
2009-08-05 08:02:00,63.697,63.736,63.697,63.736,12800000.0
2009-08-05 08:03:00,63.738,63.746,63.732,63.746,11200000.0
2009-08-05 08:04:00,63.763,63.772,63.757,63.772,11200000.0
2009-08-05 08:05:00,63.756,63.756,63.74,63.741,14400000.0
2009-08-05 08:06:00,63.755,63.764,63.749,63.758,17600000.0
2009-08-05 08:07:00,63.764,63.782,63.763,63.782,11200000.0
2009-08-05 08:08:00,63.761,63.766,63.744,63.764,12800000.0
2009-08-05 08:09:00,63.759,63.778,63.759,63.778,12800000.0
2009-08-05 08:10:00,63.77,63.77,63.749,63.76,12800000.0
2009-08-05 08:11:00,63.761,63.781,63.761,63.781,11200000.0
2009-08-05 08:12:00,63.789,63.802,63.787,63.796,16000000.0
2009-08-05 08:13:00,63.792,63.81,63.792,63.81,8000000.0
2009-08-05 08:14:00,63.822,63.827,63.816,63.819,11200000.0
2009-08-05 08:15:00,63.815,63.818,63.801,63.818,16000000.0
2009-08-05 08:16:00,63.83,63.835,63.827,63.827,11200000.0
2009-08-05 08:17:00,63.805,63.805,63.743,63.746,12800000.0
2009-08-05 08:18:00,63.752,63.752,63.74,63.746,12800000.0
2009-08-05 08:19:00,63.741,63.741,63.726,63.729,14400000.0
2009-08-05 08:20:00,63.74,63.79,63.74,63.79,11200000.0
2009-08-05 08:21:00,63.824,63.824,63.804,63.812,9600000.0
2009-08-05 08:22:00,63.824,63.839,63.821,63.822,11200000.0
2009-08-05 08:23:00,63.823,63.823,63.811,63.811,11200000.0
2009-08-05 08:24:00,63.813,63.825,63.812,63.813,17600000.0
2009-08-05 08:25:00,63.82,63.823,63.82,63.82,9600000.0
2009-08-05 08:26:00,63.825,63.825,63.808,63.815,12800000.0
2009-08-05 08:27:00,63.849,63.857,63.835,63.835,12800000.0
2009-08-05 08:28:00,63.843,63.849,63.839,63.841,17600000.0
2009-08-05 08:29:00,63.853,63.868,63.852,63.868,14400000.0
2009-08-05 08:30:00,63.865,63.877,63.865,63.877,11200000.0
2009-08-05 08:31:00,63.852,63.852,63.833,63.833,12800000.0
2009-08-05 08:32:00,63.809,63.827,63.806,63.806,11200000.0
2009-08-05 08:33:00,63.802,63.804,63.785,63.785,11200000.0
2009-08-05 08:34:00,63.791,63.799,63.783,63.783,17600000.0
2009-08-05 08:35:00,63.783,63.792,63.781,63.787,17600000.0
2009-08-05 08:36:00,63.785,63.79,63.778,63.778,17600000.0
2009-08-05 08:37:00,63.764,63.764,63.743,63.743,11600000.0
2009-08-05 08:38:00,63.728,63.733,63.717,63.733,16000000.0
2009-08-05 08:39:00,63.711,63.724,63.711,63.717,16000000.0
2009-08-05 08:40:00,63.73,63.754,63.73,63.754,16000000.0
2009-08-05 08:41:00,63.751,63.759,63.751,63.758,17600000.0
2009-08-05 08:42:00,63.767,63.767,63.756,63.761,12800000.0
2009-08-05 08:43:00,63.741,63.741,63.723,63.724,12800000.0
2009-08-05 08:44:00,63.741,63.754,63.741,63.749,12800000.0
2009-08-05 08:45:00,63.755,63.765,63.748,63.748,16000000.0
2009-08-05 08:46:00,63.75,63.757,63.75,63.751,11200000.0
2009-08-05 08:47:00,63.741,63.742,63.707,63.707,11200000.0
2009-08-05 08:48:00,63.754,63.764,63.754,63.764,12800000.0
2009-08-05 08:49:00,63.78,63.782,63.764,63.775,17600000.0
2009-08-05 08:50:00,63.772,63.772,63.755,63.755,12800000.0
2009-08-05 08:51:00,63.761,63.769,63.757,63.769,17600000.0
2009-08-05 08:52:00,63.768,63.768,63.754,63.768,11200000.0
2009-08-05 08:53:00,63.765,63.768,63.75,63.75,16000000.0
2009-08-05 08:54:00,63.739,63.739,63.706,63.706,14400000.0
2009-08-05 08:55:00,63.696,63.704,63.694,63.696,16000000.0
2009-08-05 08:56:00,63.711,63.755,63.711,63.755,12800000.0
2009-08-05 08:57:00,63.742,63.746,63.74,63.741,11200000.0
2009-08-05 08:58:00,63.729,63.734,63.727,63.727,12800000.0
2009-08-05 08:59:00,63.756,63.771,63.756,63.766,12800000.0
2009-08-05 09:00:00,63.775,63.78,63.762,63.762,17600000.0
2009-08-05 09:01:00,63.755,63.758,63.746,63.752,11200000.0
2009-08-05 09:02:00,63.762,63.764,63.751,63.751,11200000.0
2009-08-05 09:03:00,63.757,63.758,63.734,63.744,16000000.0
2009-08-05 09:04:00,63.746,63.754,63.726,63.726,11200000.0
2009-08-05 09:05:00,63.711,63.711,63.691,63.691,11200000.0
2009-08-05 09:06:00,63.658,63.678,63.658,63.678,12800000.0
2009-08-05 09:07:00,63.702,63.719,63.702,63.718,9600000.0
2009-08-05 09:08:00,63.727,63.727,63.71,63.714,12800000.0
2009-08-05 09:09:00,63.711,63.711,63.696,63.704,17600000.0
2009-08-05 09:10:00,63.698,63.699,63.693,63.699,12800000.0
2009-08-05 09:11:00,63.703,63.703,63.683,63.696,12800000.0
2009-08-05 09:12:00,63.706,63.737,63.706,63.737,12800000.0
2009-08-05 09:13:00,63.747,63.763,63.747,63.752,11200000.0
2009-08-05 09:14:00,63.762,63.799,63.762,63.799,11200000.0
2009-08-05 09:15:00,63.819,63.83,63.793,63.793,11200000.0
2009-08-05 09:16:00,63.79,63.803,63.79,63.798,12800000.0
2009-08-05 09:17:00,63.824,63.841,63.824,63.841,11200000.0
2009-08-05 09:18:00,63.863,63.898,63.863,63.898,14400000.0
2009-08-05 09:19:00,63.888,63.888,63.859,63.867,12800000.0
2009-08-05 09:20:00,63.867,63.869,63.859,63.861,16000000.0
2009-08-05 09:21:00,63.852,63.859,63.852,63.852,11200000.0
2009-08-05 09:22:00,63.848,63.848,63.838,63.838,17600000.0
2009-08-05 09:23:00,63.828,63.836,63.828,63.833,12800000.0
2009-08-05 09:24:00,63.807,63.818,63.795,63.802,12800000.0
2009-08-05 09:25:00,63.825,63.834,63.82,63.82,12800000.0
2009-08-05 09:26:00,63.795,63.798,63.784,63.796,11200000.0
2009-08-05 09:27:00,63.792,63.792,63.777,63.777,11200000.0
2009-08-05 09:28:00,63.766,63.772,63.763,63.767,12800000.0
2009-08-05 09:29:00,63.758,63.767,63.758,63.759,11200000.0
2009-08-05 09:30:00,63.765,63.769,63.756,63.756,12800000.0
2009-08-05 09:31:00,63.747,63.747,63.738,63.738,9600000.0
2009-08-05 09:32:00,63.731,63.733,63.714,63.715,14400000.0
2009-08-05 09:33:00,63.724,63.724,63.713,63.722,12800000.0
2009-08-05 09:34:00,63.721,63.733,63.721,63.732,11200000.0
2009-08-05 09:35:00,63.714,63.722,63.714,63.715,12800000.0
2009-08-05 09:36:00,63.711,63.714,63.695,63.704,16000000.0
2009-08-05 09:37:00,63.711,63.729,63.657,63.724,16000000.0
2009-08-05 09:38:00,63.713,63.716,63.702,63.713,11200000.0
2009-08-05 09:39:00,63.716,63.716,63.703,63.708,12800000.0
2009-08-05 09:40:00,63.696,63.696,63.667,63.667,16000000.0
2009-08-05 09:41:00,63.67,63.674,63.669,63.674,11200000.0
2009-08-05 09:42:00,63.678,63.681,63.665,63.669,11200000.0
2009-08-05 09:43:00,63.662,63.662,63.652,63.656,12800000.0
2009-08-05 09:44:00,63.654,63.668,63.654,63.66,8000000.0
2009-08-05 09:45:00,63.687,63.693,63.682,63.682,12800000.0
2009-08-05 09:46:00,63.695,63.695,63.664,63.664,11200000.0
2009-08-05 09:47:00,63.677,63.712,63.677,63.711,12800000.0
2009-08-05 09:48:00,63.719,63.737,63.712,63.733,11200000.0
2009-08-05 09:49:00,63.737,63.737,63.726,63.732,12800000.0
2009-08-05 09:50:00,63.732,63.779,63.732,63.779,8000000.0
2009-08-05 09:51:00,63.792,63.795,63.782,63.79,16000000.0
2009-08-05 09:52:00,63.793,63.793,63.775,63.779,11200000.0
2009-08-05 09:53:00,63.769,63.789,63.769,63.789,12800000.0
2009-08-05 09:54:00,63.798,63.818,63.798,63.811,17600000.0
2009-08-05 09:55:00,63.834,63.849,63.834,63.845,11200000.0
2009-08-05 09:56:00,63.843,63.854,63.837,63.837,12800000.0
2009-08-05 09:57:00,63.836,63.857,63.836,63.857,8000000.0
2009-08-05 09:58:00,63.839,63.857,63.761,63.85,17600000.0
2009-08-05 09:59:00,63.85,63.855,63.848,63.85,17600000.0
2009-08-05 10:00:00,63.845,63.845,63.829,63.832,11200000.0
2009-08-05 10:01:00,63.828,63.828,63.816,63.818,12800000.0
2009-08-05 10:02:00,63.822,63.822,63.802,63.802,16000000.0
2009-08-05 10:03:00,63.806,63.809,63.789,63.789,11200000.0
2009-08-05 10:04:00,63.807,63.826,63.807,63.826,12800000.0
2009-08-05 10:05:00,63.839,63.866,63.839,63.857,11200000.0
2009-08-05 10:06:00,63.854,63.864,63.854,63.855,17600000.0
2009-08-05 10:07:00,63.846,63.846,63.824,63.835,12800000.0
2009-08-05 10:08:00,63.829,63.839,63.827,63.839,11200000.0
2009-08-05 10:09:00,63.843,63.849,63.836,63.847,12800000.0
2009-08-05 10:10:00,63.834,63.835,63.825,63.825,11200000.0
2009-08-05 10:11:00,63.818,63.824,63.808,63.824,11200000.0
2009-08-05 10:12:00,63.833,63.851,63.827,63.851,12800000.0
2009-08-05 10:13:00,63.838,63.843,63.826,63.843,12800000.0
2009-08-05 10:14:00,63.847,63.854,63.846,63.853,11200000.0
2009-08-05 10:15:00,63.853,63.862,63.853,63.857,12800000.0
2009-08-05 10:16:00,63.869,63.882,63.869,63.875,8000000.0
2009-08-05 10:17:00,63.848,63.848,63.829,63.829,11200000.0
2009-08-05 10:18:00,63.8,63.824,63.795,63.823,11200000.0
2009-08-05 10:19:00,63.831,63.852,63.831,63.852,11200000.0
2009-08-05 10:20:00,63.854,63.858,63.84,63.84,17600000.0
2009-08-05 10:21:00,63.841,63.851,63.833,63.851,8000000.0
2009-08-05 10:22:00,63.854,63.864,63.854,63.864,9600000.0
2009-08-05 10:23:00,63.875,63.923,63.875,63.923,11200000.0
2009-08-05 10:24:00,63.9,63.908,63.9,63.907,12800000.0
2009-08-05 10:25:00,63.902,63.902,63.884,63.89,11200000.0
2009-08-05 10:26:00,63.883,63.886,63.882,63.886,12800000.0
2009-08-05 10:27:00,63.884,63.888,63.881,63.887,11200000.0
2009-08-05 10:28:00,63.888,63.9,63.888,63.889,12800000.0
2009-08-05 10:29:00,63.913,63.942,63.913,63.942,11200000.0
2009-08-05 10:30:00,63.952,63.971,63.952,63.959,13200000.0
2009-08-05 10:31:00,63.97,63.97,63.937,63.937,12800000.0
2009-08-05 10:32:00,63.943,63.965,63.943,63.957,17600000.0
2009-08-05 10:33:00,63.951,63.992,63.951,63.992,11200000.0
2009-08-05 10:34:00,64.003,64.009,64.0,64.0,11600000.0
2009-08-05 10:35:00,63.989,64.003,63.986,63.997,11200000.0
2009-08-05 10:36:00,64.004,64.03,64.004,64.03,8000000.0
2009-08-05 10:37:00,64.036,64.043,63.947,64.034,11200000.0
2009-08-05 10:38:00,64.046,64.055,64.032,64.043,12800000.0
2009-08-05 10:39:00,64.057,64.072,64.057,64.068,11200000.0
2009-08-05 10:40:00,64.055,64.055,64.03,64.03,8000000.0
2009-08-05 10:41:00,64.032,64.032,64.019,64.019,9600000.0
2009-08-05 10:42:00,64.001,64.008,63.988,64.008,11200000.0
2009-08-05 10:43:00,64.004,64.007,63.997,63.999,11200000.0
2009-08-05 10:44:00,64.007,64.042,64.007,64.042,12800000.0
2009-08-05 10:45:00,64.048,64.067,64.044,64.067,12800000.0
2009-08-05 10:46:00,64.076,64.076,64.061,64.062,12800000.0
2009-08-05 10:47:00,64.064,64.065,64.041,64.057,12800000.0
2009-08-05 10:48:00,64.059,64.064,64.046,64.046,12800000.0
2009-08-05 10:49:00,64.028,64.045,64.028,64.045,11200000.0
2009-08-05 10:50:00,64.038,64.038,64.027,64.029,8000000.0
2009-08-05 10:51:00,64.02,64.028,64.012,64.012,17600000.0
2009-08-05 10:52:00,64.008,64.013,63.995,64.013,11200000.0
2009-08-05 10:53:00,64.006,64.006,63.986,63.992,11200000.0
2009-08-05 10:54:00,63.997,64.007,63.997,64.007,17600000.0
2009-08-05 10:55:00,64.002,64.008,63.983,64.008,11200000.0
2009-08-05 10:56:00,63.994,64.014,63.994,64.007,16400000.0
2009-08-05 10:57:00,64.02,64.024,64.017,64.018,16000000.0
2009-08-05 10:58:00,64.011,64.011,63.916,64.002,12800000.0
2009-08-05 10:59:00,64.029,64.05,64.028,64.044,11200000.0
2009-08-05 11:00:00,64.049,64.049,64.023,64.03,12800000.0
2009-08-05 11:01:00,64.018,64.025,64.018,64.02,12800000.0
2009-08-05 11:02:00,64.011,64.017,64.007,64.016,16000000.0
2009-08-05 11:03:00,64.008,64.029,64.005,64.029,12800000.0
2009-08-05 11:04:00,64.015,64.018,64.009,64.009,14400000.0
2009-08-05 11:05:00,64.009,64.012,64.003,64.012,9600000.0
2009-08-05 11:06:00,64.014,64.032,64.011,64.032,17600000.0
2009-08-05 11:07:00,64.032,64.032,64.013,64.024,17600000.0
2009-08-05 11:08:00,63.968,64.028,63.968,64.02,11200000.0
2009-08-05 11:09:00,64.021,64.021,64.005,64.005,17600000.0
2009-08-05 11:10:00,64.01,64.027,64.01,64.014,12800000.0
2009-08-05 11:11:00,64.016,64.02,64.016,64.018,11200000.0
2009-08-05 11:12:00,64.002,64.014,64.002,64.014,17600000.0
2009-08-05 11:13:00,64.018,64.022,64.001,64.019,14400000.0
2009-08-05 11:14:00,64.023,64.023,64.008,64.008,11200000.0
2009-08-05 11:15:00,64.006,64.019,64.006,64.019,11200000.0
2009-08-05 11:16:00,64.011,64.011,63.999,64.002,12800000.0
2009-08-05 11:17:00,63.989,63.997,63.971,63.997,11200000.0
2009-08-05 11:18:00,64.0,64.0,63.993,63.998,12800000.0
2009-08-05 11:19:00,63.988,63.988,63.974,63.976,17600000.0
2009-08-05 11:20:00,63.966,63.983,63.966,63.983,12800000.0
2009-08-05 11:21:00,63.986,63.986,63.976,63.981,14400000.0
2009-08-05 11:22:00,63.981,63.993,63.979,63.979,12800000.0
2009-08-05 11:23:00,63.988,63.999,63.988,63.999,11200000.0
2009-08-05 11:24:00,64.014,64.027,64.013,64.016,12800000.0
2009-08-05 11:25:00,64.018,64.026,64.0,64.011,17600000.0
2009-08-05 11:26:00,64.007,64.017,64.004,64.017,9600000.0
2009-08-05 11:27:00,64.029,64.049,64.019,64.049,8000000.0
2009-08-05 11:28:00,64.058,64.059,64.055,64.056,14400000.0
2009-08-05 11:29:00,64.054,64.059,64.047,64.059,14400000.0
2009-08-05 11:30:00,64.053,64.061,64.046,64.049,14400000.0
2009-08-05 11:31:00,64.051,64.053,64.046,64.051,11200000.0
2009-08-05 11:32:00,64.065,64.069,64.062,64.066,17600000.0
2009-08-05 11:33:00,64.061,64.074,64.058,64.058,12800000.0
2009-08-05 11:34:00,64.067,64.067,64.044,64.044,12800000.0
2009-08-05 11:35:00,64.033,64.046,64.033,64.044,11200000.0
2009-08-05 11:36:00,64.069,64.069,64.061,64.067,12800000.0
2009-08-05 11:37:00,64.059,64.059,64.041,64.041,11200000.0
2009-08-05 11:38:00,64.03,64.037,64.019,64.019,11200000.0
2009-08-05 11:39:00,64.014,64.026,64.011,64.02,11200000.0
2009-08-05 11:40:00,64.031,64.038,64.029,64.034,11200000.0
2009-08-05 11:41:00,64.024,64.037,64.024,64.026,12800000.0
2009-08-05 11:42:00,64.014,64.03,64.014,64.03,17600000.0
2009-08-05 11:43:00,64.032,64.032,64.004,64.025,11200000.0
2009-08-05 11:44:00,64.036,64.04,64.035,64.036,11200000.0
2009-08-05 11:45:00,64.035,64.042,64.035,64.035,14400000.0
2009-08-05 11:46:00,64.024,64.042,64.024,64.042,11200000.0
2009-08-05 11:47:00,64.017,64.029,63.987,64.023,14400000.0
2009-08-05 11:48:00,64.027,64.027,64.008,64.018,11200000.0
2009-08-05 11:49:00,64.019,64.028,64.019,64.026,12800000.0
2009-08-05 11:50:00,64.037,64.037,64.015,64.015,17600000.0
2009-08-05 11:51:00,64.014,64.019,64.013,64.017,11200000.0
2009-08-05 11:52:00,64.017,64.017,64.004,64.01,11200000.0
2009-08-05 11:53:00,64.011,64.011,63.991,64.009,16000000.0
2009-08-05 11:54:00,64.012,64.015,64.009,64.013,14400000.0
2009-08-05 11:55:00,64.008,64.014,63.95,64.012,11200000.0
2009-08-05 11:56:00,64.016,64.018,64.004,64.011,12800000.0
2009-08-05 11:57:00,64.015,64.017,64.007,64.007,17600000.0
2009-08-05 11:58:00,63.996,64.01,63.996,64.005,11200000.0
2009-08-05 11:59:00,63.996,64.004,63.996,63.999,11200000.0
2009-08-05 12:00:00,63.995,63.995,63.991,63.991,11200000.0
2009-08-05 12:01:00,63.986,63.993,63.986,63.986,11200000.0
2009-08-05 12:02:00,63.998,64.007,63.998,64.007,9600000.0
2009-08-05 12:03:00,64.003,64.003,63.996,63.998,8000000.0
2009-08-05 12:04:00,63.995,63.995,63.972,63.987,17600000.0
2009-08-05 12:05:00,63.984,63.984,63.967,63.967,8000000.0
2009-08-05 12:06:00,63.991,63.996,63.986,63.986,12800000.0
2009-08-05 12:07:00,63.98,63.99,63.963,63.987,11200000.0
2009-08-05 12:08:00,63.993,64.003,63.991,63.995,11200000.0
2009-08-05 12:09:00,63.993,64.003,63.99,63.998,14400000.0
2009-08-05 12:10:00,63.993,64.005,63.993,63.994,11200000.0
2009-08-05 12:11:00,64.019,64.059,64.019,64.059,12800000.0
2009-08-05 12:12:00,64.071,64.077,64.069,64.077,11200000.0
2009-08-05 12:13:00,64.084,64.109,64.084,64.109,11200000.0
2009-08-05 12:14:00,64.118,64.118,64.099,64.103,12800000.0
2009-08-05 12:15:00,64.098,64.111,64.098,64.111,8000000.0
2009-08-05 12:16:00,64.103,64.13,64.103,64.129,12800000.0
2009-08-05 12:17:00,64.114,64.114,64.05,64.106,17600000.0
2009-08-05 12:18:00,64.105,64.114,64.102,64.112,16000000.0
2009-08-05 12:19:00,64.103,64.121,64.098,64.121,12800000.0
2009-08-05 12:20:00,64.14,64.17,64.14,64.17,8000000.0
2009-08-05 12:21:00,64.186,64.188,64.173,64.177,16000000.0
2009-08-05 12:22:00,64.174,64.182,64.172,64.172,16000000.0
2009-08-05 12:23:00,64.16,64.167,64.153,64.154,14400000.0
2009-08-05 12:24:00,64.158,64.164,64.152,64.164,8000000.0
2009-08-05 12:25:00,64.17,64.171,64.157,64.171,11200000.0
2009-08-05 12:26:00,64.181,64.192,64.181,64.186,11200000.0
2009-08-05 12:27:00,64.173,64.174,64.136,64.136,11200000.0
2009-08-05 12:28:00,64.122,64.133,64.122,64.131,12800000.0
2009-08-05 12:29:00,64.146,64.156,64.146,64.153,18000000.0
2009-08-05 12:30:00,64.147,64.173,64.147,64.166,17600000.0
2009-08-05 12:31:00,64.172,64.174,64.161,64.173,12800000.0
2009-08-05 12:32:00,64.178,64.178,64.164,64.168,12800000.0
2009-08-05 12:33:00,64.165,64.179,64.165,64.172,14400000.0
2009-08-05 12:34:00,64.168,64.183,64.168,64.177,12800000.0
2009-08-05 12:35:00,64.179,64.185,64.174,64.174,11200000.0
2009-08-05 12:36:00,64.165,64.177,64.165,64.177,11200000.0
2009-08-05 12:37:00,64.179,64.184,64.169,64.176,11200000.0
2009-08-05 12:38:00,64.173,64.177,64.085,64.177,17600000.0
2009-08-05 12:39:00,64.181,64.181,64.157,64.157,16000000.0
2009-08-05 12:40:00,64.157,64.165,64.14,64.165,16000000.0
2009-08-05 12:41:00,64.158,64.163,64.15,64.15,12800000.0
2009-08-05 12:42:00,64.155,64.164,64.155,64.164,14400000.0
2009-08-05 12:43:00,64.177,64.177,64.159,64.169,12800000.0
2009-08-05 12:44:00,64.161,64.169,64.154,64.169,17600000.0
2009-08-05 12:45:00,64.16,64.16,64.148,64.149,8000000.0
2009-08-05 12:46:00,64.156,64.169,64.152,64.152,12800000.0
2009-08-05 12:47:00,64.142,64.142,64.127,64.127,9600000.0
2009-08-05 12:48:00,64.146,64.149,64.142,64.142,11200000.0
2009-08-05 12:49:00,64.145,64.155,64.14,64.155,16000000.0
2009-08-05 12:50:00,64.159,64.172,64.147,64.172,14400000.0
2009-08-05 12:51:00,64.171,64.176,64.17,64.171,11200000.0
2009-08-05 12:52:00,64.183,64.183,64.166,64.176,11200000.0
2009-08-05 12:53:00,64.175,64.182,64.175,64.176,11200000.0
2009-08-05 12:54:00,64.198,64.204,64.19,64.193,12800000.0
2009-08-05 12:55:00,64.211,64.226,64.211,64.226,16000000.0
2009-08-05 12:56:00,64.247,64.258,64.247,64.258,9600000.0
2009-08-05 12:57:00,64.266,64.269,64.26,64.26,11600000.0
2009-08-05 12:58:00,64.27,64.281,64.267,64.276,17600000.0
2009-08-05 12:59:00,64.272,64.277,64.26,64.273,16400000.0
2009-08-05 13:00:00,64.282,64.291,64.279,64.291,8000000.0
2009-08-05 13:01:00,64.283,64.3,64.283,64.299,14400000.0
2009-08-05 13:02:00,64.297,64.297,64.285,64.285,12800000.0
2009-08-05 13:03:00,64.279,64.285,64.272,64.279,16000000.0
2009-08-05 13:04:00,64.267,64.272,64.257,64.272,11200000.0
2009-08-05 13:05:00,64.261,64.271,64.259,64.267,12800000.0
2009-08-05 13:06:00,64.246,64.249,64.237,64.248,11200000.0
2009-08-05 13:07:00,64.268,64.283,64.268,64.281,14400000.0
2009-08-05 13:08:00,64.313,64.314,64.305,64.312,18000000.0
2009-08-05 13:09:00,64.311,64.321,64.31,64.311,12800000.0
2009-08-05 13:10:00,64.306,64.306,64.275,64.28,9600000.0
2009-08-05 13:11:00,64.266,64.267,64.26,64.26,11200000.0
2009-08-05 13:12:00,64.279,64.289,64.279,64.284,12800000.0
2009-08-05 13:13:00,64.272,64.272,64.245,64.245,17600000.0
2009-08-05 13:14:00,64.244,64.262,64.244,64.26,8400000.0
2009-08-05 13:15:00,64.26,64.26,64.248,64.26,12800000.0
2009-08-05 13:16:00,64.251,64.259,64.242,64.246,18000000.0
2009-08-05 13:17:00,64.238,64.249,64.233,64.249,9600000.0
2009-08-05 13:18:00,64.269,64.278,64.264,64.272,11200000.0
2009-08-05 13:19:00,64.264,64.264,64.227,64.227,16000000.0
2009-08-05 13:20:00,64.212,64.232,64.211,64.232,17600000.0
2009-08-05 13:21:00,64.24,64.261,64.237,64.261,11200000.0
2009-08-05 13:22:00,64.286,64.292,64.282,64.287,12800000.0
2009-08-05 13:23:00,64.289,64.298,64.289,64.289,8000000.0
2009-08-05 13:24:00,64.293,64.294,64.284,64.284,11200000.0
2009-08-05 13:25:00,64.276,64.281,64.264,64.265,17600000.0
2009-08-05 13:26:00,64.268,64.281,64.268,64.27,17600000.0
2009-08-05 13:27:00,64.279,64.302,64.279,64.302,9600000.0
2009-08-05 13:28:00,64.344,64.383,64.261,64.383,16000000.0
2009-08-05 13:29:00,64.293,64.392,64.293,64.389,11200000.0
2009-08-05 13:30:00,64.384,64.39,64.384,64.384,12800000.0
2009-08-05 13:31:00,64.372,64.382,64.372,64.382,11200000.0
2009-08-05 13:32:00,64.396,64.414,64.396,64.414,11200000.0
2009-08-05 13:33:00,64.401,64.409,64.401,64.402,19200000.0
2009-08-05 13:34:00,64.38,64.389,64.38,64.382,12800000.0
2009-08-05 13:35:00,64.39,64.411,64.383,64.41,36800000.0
2009-08-05 13:36:00,64.42,64.42,64.408,64.41,17600000.0
2009-08-05 13:37:00,64.404,64.404,64.396,64.396,14400000.0
2009-08-05 13:38:00,64.385,64.387,64.379,64.387,34000000.0
2009-08-05 13:39:00,64.394,64.394,64.374,64.387,14400000.0
2009-08-05 13:40:00,64.376,64.38,64.373,64.38,40000000.0
2009-08-05 13:41:00,64.375,64.378,64.37,64.37,16000000.0
2009-08-05 13:42:00,64.363,64.372,64.363,64.363,11200000.0
2009-08-05 13:43:00,64.362,64.362,64.327,64.327,27200000.0
2009-08-05 13:44:00,64.336,64.342,64.324,64.324,33600000.0
2009-08-05 13:45:00,64.334,64.338,64.324,64.333,20800000.0
2009-08-05 13:46:00,64.331,64.334,64.327,64.333,24000000.0
2009-08-05 13:47:00,64.34,64.34,64.33,64.33,12800000.0
2009-08-05 13:48:00,64.325,64.326,64.319,64.319,12800000.0
2009-08-05 13:49:00,64.323,64.334,64.323,64.334,17600000.0
2009-08-05 13:50:00,64.319,64.335,64.316,64.324,11200000.0
2009-08-05 13:51:00,64.331,64.335,64.329,64.33,24000000.0
2009-08-05 13:52:00,64.328,64.328,64.291,64.302,12800000.0
2009-08-05 13:53:00,64.317,64.317,64.298,64.298,17600000.0
2009-08-05 13:54:00,64.306,64.318,64.306,64.317,25600000.0
2009-08-05 13:55:00,64.311,64.318,64.303,64.309,17600000.0
2009-08-05 13:56:00,64.311,64.311,64.292,64.293,14400000.0
2009-08-05 13:57:00,64.287,64.287,64.27,64.277,28800000.0
2009-08-05 13:58:00,64.268,64.275,64.266,64.275,14400000.0
2009-08-05 13:59:00,64.278,64.285,64.272,64.272,32000000.0
2009-08-05 14:00:00,64.257,64.277,64.257,64.27,48000000.0
2009-08-05 14:01:00,64.273,64.274,64.259,64.26,32000000.0
2009-08-05 14:02:00,64.262,64.274,64.262,64.274,14400000.0
2009-08-05 14:03:00,64.281,64.281,64.275,64.278,14400000.0
2009-08-05 14:04:00,64.275,64.275,64.27,64.275,11200000.0
2009-08-05 14:05:00,64.276,64.276,64.271,64.271,24000000.0
2009-08-05 14:06:00,64.275,64.289,64.275,64.285,36800000.0
2009-08-05 14:07:00,64.281,64.29,64.28,64.288,40000000.0
2009-08-05 14:08:00,64.285,64.291,64.285,64.288,8000000.0
2009-08-05 14:09:00,64.281,64.284,64.275,64.278,33600000.0
2009-08-05 14:10:00,64.271,64.287,64.271,64.287,33600000.0
2009-08-05 14:11:00,64.289,64.31,64.289,64.31,9600000.0
2009-08-05 14:12:00,64.302,64.308,64.298,64.298,27200000.0
2009-08-05 14:13:00,64.297,64.325,64.297,64.325,9600000.0
2009-08-05 14:14:00,64.341,64.344,64.334,64.334,12800000.0
2009-08-05 14:15:00,64.254,64.254,64.193,64.193,29200000.0
2009-08-05 14:16:00,64.182,64.182,64.1,64.1,25600000.0
2009-08-05 14:17:00,64.091,64.107,64.081,64.106,12800000.0
2009-08-05 14:18:00,64.16,64.193,64.16,64.193,16000000.0
2009-08-05 14:19:00,64.185,64.196,64.185,64.194,9600000.0
2009-08-05 14:20:00,64.232,64.312,64.232,64.3,26000000.0
2009-08-05 14:21:00,64.296,64.296,64.258,64.281,28800000.0
2009-08-05 14:22:00,64.287,64.288,64.25,64.25,24000000.0
2009-08-05 14:23:00,64.241,64.245,64.217,64.245,48000000.0
2009-08-05 14:24:00,64.249,64.25,64.243,64.243,12800000.0
2009-08-05 14:25:00,64.229,64.246,64.229,64.245,12800000.0
2009-08-05 14:26:00,64.224,64.224,64.208,64.208,12800000.0
2009-08-05 14:27:00,64.226,64.232,64.218,64.223,17600000.0
2009-08-05 14:28:00,64.203,64.203,64.189,64.189,11200000.0
2009-08-05 14:29:00,64.179,64.179,64.162,64.162,36800000.0
2009-08-05 14:30:00,64.132,64.132,64.12,64.132,22400000.0
2009-08-05 14:31:00,64.136,64.16,64.136,64.158,20800000.0
2009-08-05 14:32:00,64.175,64.2,64.175,64.19,40000000.0
2009-08-05 14:33:00,64.177,64.177,64.125,64.125,24000000.0
2009-08-05 14:34:00,64.117,64.152,64.117,64.13,33600000.0
2009-08-05 14:35:00,64.135,64.161,64.135,64.156,14400000.0
2009-08-05 14:36:00,64.155,64.155,64.145,64.149,12800000.0
2009-08-05 14:37:00,64.149,64.166,64.142,64.166,11200000.0
2009-08-05 14:38:00,64.177,64.177,64.17,64.171,56000000.0
2009-08-05 14:39:00,64.156,64.156,64.116,64.121,12800000.0
2009-08-05 14:40:00,64.097,64.112,64.097,64.112,8000000.0
2009-08-05 14:41:00,64.119,64.13,64.117,64.13,56400000.0
2009-08-05 14:42:00,64.133,64.145,64.128,64.128,12800000.0
2009-08-05 14:43:00,64.136,64.146,64.136,64.146,26000000.0
2009-08-05 14:44:00,64.147,64.155,64.146,64.146,11200000.0
2009-08-05 14:45:00,64.152,64.176,64.152,64.176,11200000.0
2009-08-05 14:46:00,64.157,64.162,64.149,64.152,11200000.0
2009-08-05 14:47:00,64.149,64.164,64.149,64.161,16000000.0
2009-08-05 14:48:00,64.163,64.163,64.143,64.143,19200000.0
2009-08-05 14:49:00,64.132,64.148,64.125,64.148,32000000.0
2009-08-05 14:50:00,64.149,64.157,64.149,64.156,28800000.0
2009-08-05 14:51:00,64.158,64.177,64.158,64.177,32000000.0
2009-08-05 14:52:00,64.178,64.185,64.178,64.182,12800000.0
2009-08-05 14:53:00,64.188,64.198,64.188,64.195,17600000.0
2009-08-05 14:54:00,64.201,64.208,64.201,64.206,12800000.0
2009-08-05 14:55:00,64.203,64.205,64.189,64.195,16000000.0
2009-08-05 14:56:00,64.186,64.199,64.186,64.192,12800000.0
2009-08-05 14:57:00,64.173,64.173,64.163,64.163,12800000.0
2009-08-05 14:58:00,64.172,64.182,64.169,64.182,17600000.0
2009-08-05 14:59:00,64.179,64.19,64.179,64.189,8000000.0
2009-08-05 15:00:00,64.196,64.205,64.193,64.195,14400000.0
2009-08-05 15:01:00,64.188,64.2,64.188,64.193,12800000.0
2009-08-05 15:02:00,64.227,64.243,64.225,64.235,27200000.0
2009-08-05 15:03:00,64.232,64.232,64.224,64.224,12800000.0
2009-08-05 15:04:00,64.232,64.254,64.232,64.254,24400000.0
2009-08-05 15:05:00,64.287,64.304,64.287,64.288,11200000.0
2009-08-05 15:06:00,64.269,64.269,64.257,64.257,11200000.0
2009-08-05 15:07:00,64.278,64.303,64.278,64.303,25600000.0
2009-08-05 15:08:00,64.302,64.302,64.273,64.273,22400000.0
2009-08-05 15:09:00,64.28,64.293,64.271,64.271,16000000.0
2009-08-05 15:10:00,64.262,64.272,64.256,64.256,40000000.0
2009-08-05 15:11:00,64.252,64.256,64.234,64.234,32000000.0
2009-08-05 15:12:00,64.228,64.228,64.213,64.222,30400000.0
2009-08-05 15:13:00,64.212,64.212,64.189,64.194,44800000.0
2009-08-05 15:14:00,64.158,64.197,64.158,64.187,35200000.0
2009-08-05 15:15:00,64.208,64.213,64.207,64.211,22400000.0
2009-08-05 15:16:00,64.213,64.223,64.213,64.223,37200000.0
2009-08-05 15:17:00,64.223,64.223,64.214,64.214,22400000.0
2009-08-05 15:18:00,64.207,64.207,64.201,64.204,22400000.0
2009-08-05 15:19:00,64.218,64.233,64.216,64.233,16000000.0
2009-08-05 15:20:00,64.25,64.26,64.25,64.257,24000000.0
2009-08-05 15:21:00,64.263,64.271,64.262,64.269,8000000.0
2009-08-05 15:22:00,64.273,64.275,64.262,64.262,8000000.0
2009-08-05 15:23:00,64.258,64.259,64.251,64.251,48000000.0
2009-08-05 15:24:00,64.247,64.249,64.241,64.248,25600000.0
2009-08-05 15:25:00,64.248,64.275,64.248,64.274,27200000.0
2009-08-05 15:26:00,64.274,64.278,64.262,64.262,40000000.0
2009-08-05 15:27:00,64.259,64.266,64.257,64.257,28800000.0
2009-08-05 15:28:00,64.26,64.27,64.256,64.269,70400000.0
2009-08-05 15:29:00,64.279,64.303,64.196,64.303,46800000.0
2009-08-05 15:30:00,64.22,64.342,64.213,64.213,115200000.0
2009-08-05 15:31:00,64.278,64.278,64.232,64.232,60800000.0
2009-08-05 15:32:00,64.218,64.218,64.187,64.187,30800000.0
2009-08-05 15:33:00,64.176,64.185,64.174,64.174,30400000.0
2009-08-05 15:34:00,64.144,64.152,64.139,64.15,22400000.0
2009-08-05 15:35:00,64.153,64.166,64.153,64.16,33600000.0
2009-08-05 15:36:00,64.184,64.216,64.184,64.216,32000000.0
2009-08-05 15:37:00,64.222,64.232,64.206,64.206,30400000.0
2009-08-05 15:38:00,64.2,64.215,64.187,64.215,59200000.0
2009-08-05 15:39:00,64.235,64.265,64.235,64.265,36800000.0
2009-08-05 15:40:00,64.247,64.247,64.171,64.171,35200000.0
2009-08-05 15:41:00,64.199,64.216,64.197,64.216,25600000.0
2009-08-05 15:42:00,64.239,64.289,64.239,64.289,43200000.0
2009-08-05 15:43:00,64.296,64.299,64.269,64.269,27200000.0
2009-08-05 15:44:00,64.259,64.273,64.255,64.255,27200000.0
2009-08-05 15:45:00,64.263,64.263,64.25,64.26,8000000.0
2009-08-05 15:46:00,64.263,64.263,64.205,64.205,14400000.0
2009-08-05 15:47:00,64.201,64.202,64.137,64.137,30400000.0
2009-08-05 15:48:00,64.133,64.136,64.121,64.123,27200000.0
2009-08-05 15:49:00,64.113,64.14,64.113,64.139,11200000.0
2009-08-05 15:50:00,64.134,64.147,64.109,64.109,25600000.0
2009-08-05 15:51:00,64.111,64.139,64.111,64.119,43200000.0
2009-08-05 15:52:00,64.098,64.098,64.071,64.083,20800000.0
2009-08-05 15:53:00,64.122,64.146,64.122,64.146,24000000.0
2009-08-05 15:54:00,64.156,64.165,64.156,64.16,28800000.0
2009-08-05 15:55:00,64.168,64.168,64.148,64.154,24000000.0
2009-08-05 15:56:00,64.143,64.143,64.101,64.113,51200000.0
2009-08-05 15:57:00,64.103,64.103,64.094,64.094,8000000.0
2009-08-05 15:58:00,64.109,64.121,64.109,64.121,19200000.0
2009-08-05 15:59:00,64.144,64.165,64.144,64.165,36800000.0
2009-08-05 16:00:00,64.081,64.081,63.939,63.942,51200000.0
2009-08-05 16:01:00,63.928,63.928,63.881,63.912,41600000.0
2009-08-05 16:02:00,63.907,63.907,63.872,63.878,22400000.0
2009-08-05 16:03:00,63.864,63.902,63.864,63.902,64000000.0
2009-08-05 16:04:00,63.94,63.978,63.94,63.971,44800000.0
2009-08-05 16:05:00,63.962,63.972,63.954,63.972,48400000.0
2009-08-05 16:06:00,63.972,63.972,63.95,63.951,35200000.0
2009-08-05 16:07:00,63.961,63.983,63.961,63.963,32000000.0
2009-08-05 16:08:00,63.936,63.936,63.864,63.864,44800000.0
2009-08-05 16:09:00,63.892,63.916,63.876,63.876,44800000.0
2009-08-05 16:10:00,63.85,63.85,63.764,63.764,41600000.0
2009-08-05 16:11:00,63.739,63.751,63.726,63.726,11200000.0
2009-08-05 16:12:00,63.746,63.848,63.746,63.847,56000000.0
2009-08-05 16:13:00,63.851,63.859,63.85,63.855,11200000.0
2009-08-05 16:14:00,63.858,63.871,63.858,63.871,49600000.0
2009-08-05 16:15:00,63.849,63.849,63.794,63.796,58600000.0
2009-08-05 16:16:00,63.775,63.796,63.775,63.788,17600000.0
2009-08-05 16:17:00,63.774,63.774,63.751,63.758,38400000.0
2009-08-05 16:18:00,63.732,63.732,63.676,63.676,38400000.0
2009-08-05 16:19:00,63.654,63.719,63.654,63.719,22400000.0
2009-08-05 16:20:00,63.724,63.733,63.709,63.733,11200000.0
2009-08-05 16:21:00,63.775,63.805,63.775,63.805,27200000.0
2009-08-05 16:22:00,63.817,63.817,63.803,63.813,41600000.0
2009-08-05 16:23:00,63.821,63.821,63.81,63.815,43200000.0
2009-08-05 16:24:00,63.837,63.866,63.837,63.866,8000000.0
2009-08-05 16:25:00,63.886,63.896,63.881,63.895,33600000.0
2009-08-05 16:26:00,63.918,63.93,63.892,63.892,17600000.0
2009-08-05 16:27:00,63.881,63.881,63.844,63.844,35600000.0
2009-08-05 16:28:00,63.812,63.83,63.807,63.83,27200000.0
2009-08-05 16:29:00,63.84,63.846,63.84,63.844,11200000.0
2009-08-05 16:30:00,63.83,63.83,63.78,63.811,43200000.0
2009-08-05 16:31:00,63.829,63.829,63.77,63.77,41600000.0
2009-08-05 16:32:00,63.771,63.774,63.744,63.744,9600000.0
2009-08-05 16:33:00,63.736,63.736,63.699,63.699,27200000.0
2009-08-05 16:34:00,63.697,63.712,63.694,63.712,35200000.0
2009-08-05 16:35:00,63.719,63.74,63.719,63.734,52800000.0
2009-08-05 16:36:00,63.73,63.73,63.696,63.711,51200000.0
2009-08-05 16:37:00,63.719,63.721,63.712,63.717,41600000.0
2009-08-05 16:38:00,63.733,63.788,63.733,63.788,40000000.0
2009-08-05 16:39:00,63.775,63.791,63.757,63.76,35200000.0
2009-08-05 16:40:00,63.729,63.75,63.728,63.75,56000000.0
2009-08-05 16:41:00,63.757,63.782,63.757,63.765,73600000.0
2009-08-05 16:42:00,63.735,63.735,63.708,63.708,54400000.0
2009-08-05 16:43:00,63.702,63.762,63.702,63.762,17600000.0
2009-08-05 16:44:00,63.773,63.773,63.734,63.734,8800000.0
2009-08-05 16:45:00,63.7,63.7,63.65,63.65,57600000.0
2009-08-05 16:46:00,63.663,63.679,63.662,63.662,12800000.0
2009-08-05 16:47:00,63.657,63.673,63.657,63.671,70800000.0
2009-08-05 16:48:00,63.673,63.684,63.667,63.684,52800000.0
2009-08-05 16:49:00,63.693,63.711,63.693,63.707,36800000.0
2009-08-05 16:50:00,63.711,63.715,63.697,63.713,75200000.0
2009-08-05 16:51:00,63.716,63.718,63.707,63.708,32000000.0
2009-08-05 16:52:00,63.709,63.731,63.709,63.731,46400000.0
2009-08-05 16:53:00,63.744,63.753,63.734,63.734,30400000.0
2009-08-05 16:54:00,63.749,63.798,63.749,63.798,11200000.0
2009-08-05 16:55:00,63.786,63.793,63.786,63.786,27200000.0
2009-08-05 16:56:00,63.81,63.815,63.805,63.807,36800000.0
2009-08-05 16:57:00,63.818,63.827,63.817,63.818,19200000.0
2009-08-05 16:58:00,63.8,63.808,63.8,63.808,14400000.0
2009-08-05 16:59:00,63.821,63.85,63.821,63.833,51200000.0
2009-08-05 17:00:00,63.846,63.846,63.814,63.814,50000000.0
2009-08-05 17:01:00,63.794,63.816,63.794,63.816,40000000.0
2009-08-05 17:02:00,63.815,63.815,63.783,63.783,33600000.0
2009-08-05 17:03:00,63.792,63.825,63.792,63.825,44800000.0
2009-08-05 17:04:00,63.843,63.849,63.834,63.841,42000000.0
2009-08-05 17:05:00,63.828,63.829,63.817,63.823,54400000.0
2009-08-05 17:06:00,63.836,63.841,63.83,63.841,59200000.0
2009-08-05 17:07:00,63.857,63.893,63.857,63.892,35200000.0
2009-08-05 17:08:00,63.88,63.882,63.864,63.864,68800000.0
2009-08-05 17:09:00,63.885,63.916,63.885,63.915,59200000.0
2009-08-05 17:10:00,63.95,63.965,63.95,63.952,25600000.0
2009-08-05 17:11:00,63.949,63.957,63.947,63.947,38800000.0
2009-08-05 17:12:00,63.919,63.919,63.903,63.918,25600000.0
2009-08-05 17:13:00,63.914,63.93,63.914,63.93,28800000.0
2009-08-05 17:14:00,63.964,63.973,63.96,63.973,22400000.0
2009-08-05 17:15:00,63.977,63.977,63.957,63.961,19200000.0
2009-08-05 17:16:00,63.951,63.976,63.951,63.974,10000000.0
2009-08-05 17:17:00,63.982,63.982,63.965,63.97,38400000.0
2009-08-05 17:18:00,63.981,63.981,63.97,63.97,57600000.0
2009-08-05 17:19:00,63.969,63.979,63.952,63.952,24000000.0
2009-08-05 17:20:00,63.957,63.964,63.948,63.964,16000000.0
2009-08-05 17:21:00,63.955,63.969,63.955,63.969,28800000.0
2009-08-05 17:22:00,63.973,63.974,63.966,63.974,19200000.0
2009-08-05 17:23:00,63.965,63.965,63.94,63.94,4800000.0
2009-08-05 17:24:00,63.934,63.934,63.903,63.903,8000000.0
2009-08-05 17:25:00,63.908,63.935,63.908,63.928,17600000.0
2009-08-05 17:26:00,63.929,63.941,63.929,63.941,35200000.0
2009-08-05 17:27:00,63.955,63.999,63.955,63.999,46400000.0
2009-08-05 17:28:00,64.004,64.01,64.002,64.008,32000000.0
2009-08-05 17:29:00,64.016,64.018,64.005,64.005,27600000.0
2009-08-05 17:30:00,63.991,63.995,63.972,63.972,10000000.0
2009-08-05 17:31:00,63.979,63.984,63.972,63.974,88000000.0
2009-08-05 17:32:00,63.954,63.96,63.949,63.951,52800000.0
2009-08-05 17:33:00,63.96,63.96,63.94,63.952,36800000.0
2009-08-05 17:34:00,63.949,63.952,63.939,63.943,64000000.0
2009-08-05 17:35:00,63.947,63.963,63.919,63.919,43200000.0
2009-08-05 17:36:00,63.916,63.916,63.906,63.907,33600000.0
2009-08-05 17:37:00,63.906,63.91,63.891,63.891,9600000.0
2009-08-05 17:38:00,63.868,63.868,63.851,63.856,35200000.0
2009-08-05 17:39:00,63.84,63.852,63.836,63.852,9600000.0
2009-08-05 17:40:00,63.858,63.858,63.846,63.848,75200000.0
2009-08-05 17:41:00,63.846,63.846,63.829,63.829,12800000.0
2009-08-05 17:42:00,63.84,63.843,63.831,63.831,12800000.0
2009-08-05 17:43:00,63.847,63.863,63.846,63.863,17600000.0
2009-08-05 17:44:00,63.857,63.857,63.842,63.856,30400000.0
2009-08-05 17:45:00,63.862,63.885,63.862,63.881,30400000.0
2009-08-05 17:46:00,63.898,63.906,63.894,63.901,42400000.0
2009-08-05 17:47:00,63.906,63.906,63.868,63.868,57600000.0
2009-08-05 17:48:00,63.867,63.892,63.867,63.892,58400000.0
2009-08-05 17:49:00,63.884,63.895,63.883,63.891,46400000.0
2009-08-05 17:50:00,63.885,63.896,63.882,63.896,12800000.0
2009-08-05 17:51:00,63.898,63.905,63.896,63.905,50000000.0
2009-08-05 17:52:00,63.899,63.907,63.897,63.902,43200000.0
2009-08-05 17:53:00,63.893,63.893,63.865,63.889,33600000.0
2009-08-05 17:54:00,63.899,63.908,63.881,63.89,38400000.0
2009-08-05 17:55:00,63.869,63.876,63.862,63.876,40000000.0
2009-08-05 17:56:00,63.875,63.875,63.859,63.859,44800000.0
2009-08-05 17:57:00,63.832,63.832,63.809,63.813,36800000.0
2009-08-05 17:58:00,63.795,63.798,63.79,63.798,8000000.0
2009-08-05 17:59:00,63.801,63.816,63.793,63.816,62400000.0
2009-08-05 18:00:00,63.799,63.8,63.793,63.793,51200000.0
2009-08-05 18:01:00,63.796,63.803,63.795,63.795,32000000.0
2009-08-05 18:02:00,63.782,63.796,63.78,63.796,24400000.0
2009-08-05 18:03:00,63.813,63.823,63.806,63.823,36800000.0
2009-08-05 18:04:00,63.832,63.849,63.832,63.849,33600000.0
2009-08-05 18:05:00,63.851,63.851,63.828,63.828,12800000.0
2009-08-05 18:06:00,63.822,63.822,63.806,63.809,30400000.0
2009-08-05 18:07:00,63.793,63.804,63.775,63.791,35200000.0
2009-08-05 18:08:00,63.795,63.795,63.775,63.785,84800000.0
2009-08-05 18:09:00,63.783,63.783,63.763,63.779,34000000.0
2009-08-05 18:10:00,63.768,63.777,63.761,63.77,9600000.0
2009-08-05 18:11:00,63.792,63.816,63.792,63.816,9600000.0
2009-08-05 18:12:00,63.828,63.835,63.828,63.829,12800000.0
2009-08-05 18:13:00,63.833,63.866,63.833,63.866,27200000.0
2009-08-05 18:14:00,63.861,63.861,63.85,63.85,19200000.0
2009-08-05 18:15:00,63.859,63.873,63.858,63.867,30400000.0
2009-08-05 18:16:00,63.864,63.869,63.855,63.859,56000000.0
2009-08-05 18:17:00,63.852,63.854,63.835,63.854,43600000.0
2009-08-05 18:18:00,63.863,63.888,63.863,63.888,30400000.0
2009-08-05 18:19:00,63.895,63.913,63.895,63.913,46400000.0
2009-08-05 18:20:00,63.921,63.947,63.921,63.947,43200000.0
2009-08-05 18:21:00,63.964,63.977,63.963,63.977,12800000.0
2009-08-05 18:22:00,63.999,64.017,63.995,64.013,33600000.0
2009-08-05 18:23:00,64.02,64.02,63.987,63.996,46800000.0
2009-08-05 18:24:00,63.978,63.986,63.965,63.977,52800000.0
2009-08-05 18:25:00,63.958,63.959,63.935,63.935,33600000.0
2009-08-05 18:26:00,63.947,63.952,63.942,63.942,30400000.0
2009-08-05 18:27:00,63.928,63.928,63.913,63.913,33600000.0
2009-08-05 18:28:00,63.91,63.915,63.907,63.907,12800000.0
2009-08-05 18:29:00,63.9,63.907,63.894,63.906,25600000.0
2009-08-05 18:30:00,63.905,63.918,63.903,63.918,36800000.0
2009-08-05 18:31:00,63.917,63.917,63.911,63.911,8000000.0
2009-08-05 18:32:00,63.915,63.926,63.914,63.926,70400000.0
2009-08-05 18:33:00,63.94,63.946,63.94,63.946,32400000.0
2009-08-05 18:34:00,63.945,63.953,63.943,63.943,19600000.0
2009-08-05 18:35:00,63.927,63.927,63.912,63.919,43200000.0
2009-08-05 18:36:00,63.906,63.906,63.893,63.896,68800000.0
2009-08-05 18:37:00,63.895,63.902,63.892,63.899,36800000.0
2009-08-05 18:38:00,63.894,63.897,63.884,63.889,49600000.0
2009-08-05 18:39:00,63.888,63.888,63.868,63.876,76800000.0
2009-08-05 18:40:00,63.876,63.887,63.872,63.885,65600000.0
2009-08-05 18:41:00,63.878,63.887,63.875,63.887,72000000.0
2009-08-05 18:42:00,63.894,63.909,63.884,63.884,78800000.0
2009-08-05 18:43:00,63.88,63.893,63.88,63.893,49600000.0
2009-08-05 18:44:00,63.894,63.897,63.883,63.883,30400000.0
2009-08-05 18:45:00,63.867,63.867,63.846,63.847,12800000.0
2009-08-05 18:46:00,63.84,63.885,63.84,63.885,8000000.0
2009-08-05 18:47:00,63.87,63.87,63.843,63.85,8000000.0
2009-08-05 18:48:00,63.851,63.866,63.847,63.866,28800000.0
2009-08-05 18:49:00,63.864,63.877,63.864,63.877,24400000.0
2009-08-05 18:50:00,63.88,63.886,63.871,63.886,46400000.0
2009-08-05 18:51:00,63.884,63.893,63.884,63.889,12800000.0
2009-08-05 18:52:00,63.883,63.886,63.88,63.881,19200000.0
2009-08-05 18:53:00,63.883,63.9,63.883,63.9,30400000.0
2009-08-05 18:54:00,63.91,63.91,63.898,63.898,19200000.0
2009-08-05 18:55:00,63.876,63.893,63.876,63.893,22800000.0
2009-08-05 18:56:00,63.887,63.887,63.863,63.868,16000000.0
2009-08-05 18:57:00,63.874,63.887,63.874,63.887,19200000.0
2009-08-05 18:58:00,63.89,63.899,63.89,63.89,32000000.0
2009-08-05 18:59:00,63.871,63.875,63.825,63.825,32000000.0
2009-08-05 19:00:00,63.828,63.831,63.819,63.831,14400000.0
2009-08-05 19:01:00,63.819,63.822,63.79,63.79,19200000.0
2009-08-05 19:02:00,63.83,63.85,63.83,63.85,43200000.0
2009-08-05 19:03:00,63.846,63.868,63.846,63.868,14400000.0
2009-08-05 19:04:00,63.863,63.863,63.842,63.842,18000000.0
2009-08-05 19:05:00,63.838,63.838,63.829,63.829,22400000.0
2009-08-05 19:06:00,63.832,63.832,63.811,63.822,56000000.0
2009-08-05 19:07:00,63.799,63.808,63.795,63.8,35200000.0
2009-08-05 19:08:00,63.792,63.792,63.754,63.754,22400000.0
2009-08-05 19:09:00,63.725,63.725,63.654,63.654,12800000.0
2009-08-05 19:10:00,63.652,63.656,63.652,63.654,8000000.0
2009-08-05 19:11:00,63.656,63.656,63.628,63.628,30400000.0
2009-08-05 19:12:00,63.641,63.678,63.635,63.678,24000000.0
2009-08-05 19:13:00,63.705,63.713,63.7,63.713,14400000.0
2009-08-05 19:14:00,63.718,63.718,63.7,63.715,36800000.0
2009-08-05 19:15:00,63.702,63.702,63.697,63.697,3200000.0
2009-08-05 19:16:00,63.7,63.704,63.685,63.698,8000000.0
2009-08-05 19:17:00,63.732,63.755,63.732,63.755,9600000.0
2009-08-05 19:18:00,63.768,63.793,63.768,63.793,32000000.0
2009-08-05 19:19:00,63.812,63.816,63.8,63.816,11200000.0
2009-08-05 19:20:00,63.812,63.812,63.773,63.788,14400000.0
2009-08-05 19:21:00,63.789,63.789,63.769,63.769,17600000.0
2009-08-05 19:22:00,63.762,63.782,63.759,63.782,14400000.0
2009-08-05 19:23:00,63.809,63.817,63.807,63.808,9600000.0
2009-08-05 19:24:00,63.811,63.843,63.811,63.834,48000000.0
2009-08-05 19:25:00,63.851,63.856,63.847,63.848,11200000.0
2009-08-05 19:26:00,63.861,63.922,63.861,63.922,41600000.0
2009-08-05 19:27:00,63.928,63.932,63.928,63.929,8000000.0
2009-08-05 19:28:00,63.909,63.909,63.886,63.886,12800000.0
2009-08-05 19:29:00,63.91,63.919,63.908,63.919,12800000.0
2009-08-05 19:30:00,63.917,63.926,63.917,63.926,11200000.0
2009-08-05 19:31:00,63.92,63.922,63.902,63.902,12800000.0
2009-08-05 19:32:00,63.88,63.894,63.872,63.894,11200000.0
2009-08-05 19:33:00,63.919,63.919,63.906,63.914,11200000.0
2009-08-05 19:34:00,63.916,63.922,63.916,63.919,11200000.0
2009-08-05 19:35:00,63.905,63.918,63.905,63.913,17600000.0
2009-08-05 19:36:00,63.911,63.911,63.902,63.911,8000000.0
2009-08-05 19:37:00,63.895,63.899,63.891,63.891,11200000.0
2009-08-05 19:38:00,63.88,63.88,63.875,63.875,9600000.0
2009-08-05 19:39:00,63.872,63.881,63.87,63.87,12800000.0
2009-08-05 19:40:00,63.874,63.891,63.874,63.891,11200000.0
2009-08-05 19:41:00,63.895,63.904,63.88,63.895,11200000.0
2009-08-05 19:42:00,63.886,63.892,63.885,63.891,11200000.0
2009-08-05 19:43:00,63.888,63.888,63.861,63.861,19200000.0
2009-08-05 19:44:00,63.85,63.85,63.825,63.825,6800000.0
2009-08-05 19:45:00,63.829,63.845,63.829,63.843,16400000.0
2009-08-05 19:46:00,63.836,63.836,63.805,63.83,14400000.0
2009-08-05 19:47:00,63.828,63.838,63.819,63.819,17600000.0
2009-08-05 19:48:00,63.819,63.819,63.794,63.794,22400000.0
2009-08-05 19:49:00,63.784,63.786,63.78,63.786,30800000.0
2009-08-05 19:50:00,63.782,63.783,63.773,63.773,12800000.0
2009-08-05 19:51:00,63.779,63.785,63.774,63.784,9600000.0
2009-08-05 19:52:00,63.78,63.794,63.776,63.784,16000000.0
2009-08-05 19:53:00,63.788,63.788,63.761,63.764,12800000.0
2009-08-05 19:54:00,63.787,63.8,63.787,63.797,12800000.0
2009-08-05 19:55:00,63.804,63.838,63.804,63.838,9600000.0
2009-08-05 19:56:00,63.857,63.867,63.857,63.858,9600000.0
2009-08-05 19:57:00,63.858,63.871,63.858,63.871,9600000.0
2009-08-05 19:58:00,63.866,63.871,63.864,63.864,11200000.0
2009-08-05 19:59:00,63.839,63.841,63.828,63.829,20200000.0
2009-08-05 20:00:00,63.829,63.829,63.812,63.815,17600000.0
2009-08-05 20:01:00,63.819,63.828,63.819,63.828,11200000.0
2009-08-05 20:02:00,63.836,63.837,63.828,63.837,17600000.0
2009-08-05 20:03:00,63.839,63.839,63.83,63.832,8000000.0
2009-08-05 20:04:00,63.824,63.858,63.824,63.858,30400000.0
2009-08-05 20:05:00,63.855,63.859,63.844,63.859,12800000.0
2009-08-05 20:06:00,63.849,63.866,63.849,63.86,11200000.0
2009-08-05 20:07:00,63.863,63.866,63.855,63.855,9600000.0
2009-08-05 20:08:00,63.843,63.854,63.84,63.842,38400000.0
2009-08-05 20:09:00,63.847,63.848,63.834,63.834,11200000.0
2009-08-05 20:10:00,63.841,63.86,63.833,63.86,16400000.0
2009-08-05 20:11:00,63.868,63.873,63.857,63.866,11200000.0
2009-08-05 20:12:00,63.86,63.874,63.857,63.874,8000000.0
2009-08-05 20:13:00,63.876,63.879,63.867,63.872,27200000.0
2009-08-05 20:14:00,63.878,63.884,63.817,63.884,9600000.0
2009-08-05 20:15:00,63.864,63.879,63.864,63.866,14400000.0
2009-08-05 20:16:00,63.871,63.879,63.871,63.878,28800000.0
2009-08-05 20:17:00,63.876,63.876,63.859,63.863,33600000.0
2009-08-05 20:18:00,63.86,63.862,63.85,63.859,32000000.0
2009-08-05 20:19:00,63.875,63.883,63.87,63.87,11200000.0
2009-08-05 20:20:00,63.872,63.875,63.863,63.87,19200000.0
2009-08-05 20:21:00,63.857,63.857,63.831,63.836,8000000.0
2009-08-05 20:22:00,63.845,63.872,63.845,63.872,9600000.0
2009-08-05 20:23:00,63.884,63.904,63.884,63.893,12800000.0
2009-08-05 20:24:00,63.891,63.912,63.891,63.891,12800000.0
2009-08-05 20:25:00,63.887,63.897,63.887,63.894,11200000.0
2009-08-05 20:26:00,63.883,63.883,63.872,63.872,16000000.0
2009-08-05 20:27:00,63.883,63.893,63.883,63.892,8000000.0
2009-08-05 20:28:00,63.897,63.897,63.856,63.86,11200000.0
2009-08-05 20:29:00,63.87,63.878,63.786,63.878,16000000.0
2009-08-05 20:30:00,63.882,63.895,63.873,63.873,27200000.0
2009-08-05 20:31:00,63.88,63.893,63.88,63.893,12800000.0
2009-08-05 20:32:00,63.898,63.905,63.896,63.904,12800000.0
2009-08-05 20:33:00,63.905,63.905,63.896,63.903,12800000.0
2009-08-05 20:34:00,63.895,63.903,63.889,63.903,11200000.0
2009-08-05 20:35:00,63.923,63.943,63.923,63.943,8000000.0
2009-08-05 20:36:00,63.931,63.936,63.921,63.921,16000000.0
2009-08-05 20:37:00,63.913,63.915,63.901,63.915,12800000.0
2009-08-05 20:38:00,63.924,63.929,63.919,63.919,12800000.0
2009-08-05 20:39:00,63.931,63.95,63.931,63.95,14400000.0
2009-08-05 20:40:00,63.946,63.946,63.927,63.939,8000000.0
2009-08-05 20:41:00,63.956,63.962,63.956,63.961,11200000.0
2009-08-05 20:42:00,63.962,63.995,63.962,63.995,11200000.0
2009-08-05 20:43:00,63.999,63.999,63.99,63.992,14400000.0
2009-08-05 20:44:00,63.952,63.981,63.952,63.981,11200000.0
2009-08-05 20:45:00,63.99,63.99,63.973,63.974,12800000.0
2009-08-05 20:46:00,63.974,63.981,63.965,63.965,14800000.0
2009-08-05 20:47:00,63.949,63.967,63.949,63.963,12800000.0
2009-08-05 20:48:00,63.962,63.965,63.959,63.962,17600000.0
2009-08-05 20:49:00,63.958,63.992,63.955,63.992,19200000.0
2009-08-05 20:50:00,63.993,63.995,63.991,63.991,16000000.0
2009-08-05 20:51:00,63.979,63.984,63.965,63.978,28800000.0
2009-08-05 20:52:00,63.971,63.979,63.964,63.964,12800000.0
2009-08-05 20:53:00,63.964,63.964,63.957,63.961,8000000.0
2009-08-05 20:54:00,63.94,63.959,63.94,63.95,12800000.0
2009-08-05 20:55:00,63.962,63.969,63.962,63.969,8000000.0
2009-08-05 20:56:00,63.989,63.995,63.981,63.995,12800000.0
2009-08-05 20:57:00,64.007,64.01,64.004,64.004,12800000.0
2009-08-05 20:58:00,63.985,63.989,63.977,63.977,9600000.0
2009-08-05 20:59:00,63.983,63.998,63.979,63.995,17600000.0
2009-08-05 21:00:00,63.995,64.012,63.995,64.003,17600000.0
2009-08-05 21:01:00,64.003,64.017,63.996,64.003,12800000.0
2009-08-05 21:02:00,64.039,64.049,64.039,64.039,16000000.0
2009-08-05 21:03:00,64.043,64.043,64.019,64.019,8000000.0
2009-08-05 21:04:00,64.018,64.018,64.001,64.001,9600000.0
2009-08-05 21:05:00,64.016,64.017,64.009,64.01,14400000.0
2009-08-05 21:06:00,63.998,64.018,63.925,63.925,8000000.0
2009-08-05 21:07:00,64.019,64.025,64.011,64.021,14400000.0
2009-08-05 21:08:00,64.019,64.019,64.0,64.002,16000000.0
2009-08-05 21:09:00,63.989,64.011,63.989,64.011,4800000.0
2009-08-05 21:10:00,64.018,64.019,64.013,64.013,8000000.0
2009-08-05 21:11:00,64.017,64.019,63.999,63.999,12800000.0
2009-08-05 21:12:00,64.013,64.02,64.013,64.02,12800000.0
2009-08-05 21:13:00,63.998,64.014,63.993,64.001,16000000.0
2009-08-05 21:14:00,63.987,64.005,63.987,64.002,12800000.0
2009-08-05 21:15:00,63.998,64.006,63.998,63.999,11200000.0
2009-08-05 21:16:00,64.012,64.012,64.002,64.002,19200000.0
2009-08-05 21:17:00,63.997,63.997,63.974,63.974,8000000.0
2009-08-05 21:18:00,64.001,64.001,63.99,63.99,8000000.0
2009-08-05 21:19:00,63.994,64.001,63.994,63.997,17600000.0
2009-08-05 21:20:00,63.982,64.008,63.982,63.991,14400000.0
2009-08-05 21:21:00,63.987,64.012,63.987,64.012,8400000.0
2009-08-05 21:22:00,64.01,64.015,64.006,64.013,12800000.0
2009-08-05 21:23:00,64.016,64.02,64.007,64.019,12800000.0
2009-08-05 21:24:00,64.02,64.023,64.02,64.023,4800000.0
2009-08-05 21:25:00,64.03,64.033,64.025,64.025,17600000.0
2009-08-05 21:26:00,64.048,64.058,64.039,64.058,24400000.0
2009-08-05 21:27:00,64.062,64.064,64.05,64.05,22400000.0
2009-08-05 21:28:00,64.043,64.048,64.031,64.044,11200000.0
2009-08-05 21:29:00,64.027,64.033,64.026,64.029,27200000.0
2009-08-05 21:30:00,64.028,64.033,64.014,64.018,12800000.0
2009-08-05 21:31:00,64.013,64.013,63.986,63.986,16000000.0
2009-08-05 21:32:00,63.981,63.981,63.941,63.941,12800000.0
2009-08-05 21:33:00,63.92,63.92,63.898,63.908,9600000.0
2009-08-05 21:34:00,63.913,63.92,63.913,63.919,8000000.0
2009-08-05 21:35:00,63.908,63.908,63.9,63.9,14400000.0
2009-08-05 21:36:00,63.906,63.906,63.892,63.892,11200000.0
2009-08-05 21:37:00,63.899,63.917,63.881,63.917,16000000.0
2009-08-05 21:38:00,63.913,63.913,63.891,63.892,14400000.0
2009-08-05 21:39:00,63.894,63.901,63.894,63.901,6400000.0
2009-08-05 21:40:00,63.89,63.894,63.884,63.884,12800000.0
2009-08-05 21:41:00,63.787,63.871,63.787,63.871,11200000.0
2009-08-05 21:42:00,63.888,63.888,63.844,63.844,12800000.0
2009-08-05 21:43:00,63.845,63.861,63.845,63.861,8000000.0
2009-08-05 21:44:00,63.855,63.859,63.853,63.859,8000000.0
2009-08-05 21:45:00,63.855,63.856,63.846,63.849,17600000.0
2009-08-05 21:46:00,63.849,63.866,63.849,63.866,14400000.0
2009-08-05 21:47:00,63.87,63.903,63.87,63.903,11200000.0
2009-08-05 21:48:00,63.894,63.894,63.869,63.873,35200000.0
2009-08-05 21:49:00,63.867,63.867,63.841,63.841,11200000.0
2009-08-05 21:50:00,63.842,63.863,63.842,63.863,8000000.0
2009-08-05 21:51:00,63.877,63.886,63.876,63.88,18000000.0
2009-08-05 21:52:00,63.897,63.901,63.895,63.898,11200000.0
2009-08-05 21:53:00,63.902,63.902,63.894,63.897,11200000.0
2009-08-05 21:54:00,63.87,63.896,63.87,63.896,11200000.0
2009-08-05 21:55:00,63.898,63.898,63.883,63.886,12800000.0
2009-08-05 21:56:00,63.87,63.874,63.855,63.872,12800000.0
2009-08-05 21:57:00,63.881,63.891,63.876,63.876,17600000.0
2009-08-05 21:58:00,63.888,63.926,63.888,63.926,8000000.0
2009-08-05 21:59:00,63.941,63.972,63.941,63.968,8000000.0
2009-08-05 22:00:00,63.982,63.989,63.981,63.983,9600000.0
2009-08-05 22:01:00,63.97,63.97,63.959,63.962,11200000.0
2009-08-05 22:02:00,63.982,63.983,63.977,63.977,11200000.0
2009-08-05 22:03:00,63.969,63.975,63.969,63.975,18000000.0
2009-08-05 22:04:00,63.981,63.981,63.976,63.98,9600000.0
2009-08-05 22:05:00,63.982,63.993,63.979,63.987,11200000.0
2009-08-05 22:06:00,63.997,64.005,63.992,63.993,9600000.0
2009-08-05 22:07:00,63.983,63.983,63.96,63.96,16000000.0
2009-08-05 22:08:00,63.964,64.003,63.964,64.003,9600000.0
2009-08-05 22:09:00,64.001,64.009,63.993,64.009,12800000.0
2009-08-05 22:10:00,63.996,64.003,63.995,63.996,22400000.0
2009-08-05 22:11:00,63.982,63.996,63.982,63.982,11200000.0
2009-08-05 22:12:00,64.0,64.0,63.994,64.0,12800000.0
2009-08-05 22:13:00,63.996,64.01,63.995,63.997,12800000.0
2009-08-05 22:14:00,64.004,64.006,63.999,63.999,12800000.0
2009-08-05 22:15:00,63.98,63.991,63.98,63.988,14400000.0
2009-08-05 22:16:00,63.995,63.995,63.985,63.985,9600000.0
2009-08-05 22:17:00,63.955,63.955,63.955,63.955,19600000.0
2009-08-05 22:18:00,63.925,63.933,63.925,63.933,11200000.0
2009-08-05 22:19:00,63.969,63.976,63.967,63.976,12800000.0
2009-08-05 22:20:00,63.976,63.99,63.958,63.958,12800000.0
2009-08-05 22:21:00,63.969,63.974,63.95,63.974,9600000.0
2009-08-05 22:22:00,63.98,63.986,63.979,63.983,12800000.0
2009-08-05 22:23:00,63.984,63.991,63.984,63.989,9600000.0
2009-08-05 22:24:00,63.987,63.989,63.986,63.989,11600000.0
2009-08-05 22:25:00,63.986,63.989,63.982,63.989,16000000.0
2009-08-05 22:26:00,63.985,63.994,63.984,63.994,11200000.0
2009-08-05 22:27:00,63.985,63.988,63.985,63.985,12800000.0
2009-08-05 22:28:00,63.995,63.996,63.984,63.984,11200000.0
2009-08-05 22:29:00,63.996,64.005,63.991,63.992,16000000.0
2009-08-05 22:30:00,63.972,63.985,63.972,63.985,3200000.0
2009-08-05 22:31:00,63.985,63.985,63.982,63.982,11200000.0
2009-08-05 22:32:00,63.968,63.98,63.966,63.98,12800000.0
2009-08-05 22:33:00,63.967,63.995,63.967,63.987,11200000.0
2009-08-05 22:34:00,63.967,63.985,63.967,63.984,12800000.0
2009-08-05 22:35:00,63.991,63.995,63.987,63.988,12800000.0
2009-08-05 22:36:00,63.951,63.975,63.951,63.951,42600000.0
2009-08-05 22:37:00,63.992,63.998,63.991,63.994,25600000.0
2009-08-05 22:38:00,64.012,64.012,63.99,64.005,11200000.0
2009-08-05 22:39:00,63.98,64.007,63.98,64.007,9600000.0
2009-08-05 22:40:00,64.009,64.016,64.001,64.001,17600000.0
2009-08-05 22:41:00,63.986,63.993,63.986,63.986,9600000.0
2009-08-05 22:42:00,63.969,63.987,63.969,63.985,9600000.0
2009-08-05 22:43:00,63.978,63.997,63.975,63.98,16000000.0
2009-08-05 22:44:00,64.006,64.016,64.003,64.016,8000000.0
2009-08-05 22:45:00,64.013,64.013,63.975,63.976,16000000.0
2009-08-05 22:46:00,63.98,63.98,63.969,63.974,12800000.0
2009-08-05 22:47:00,63.95,63.967,63.943,63.957,11200000.0
2009-08-05 22:48:00,63.98,63.985,63.98,63.985,8000000.0
2009-08-05 22:49:00,63.977,63.977,63.971,63.971,12800000.0
2009-08-05 22:50:00,63.979,63.984,63.975,63.984,8000000.0
2009-08-05 22:51:00,63.99,63.997,63.984,63.991,14400000.0
2009-08-05 22:52:00,63.974,63.977,63.967,63.977,11200000.0
2009-08-05 22:53:00,63.971,63.977,63.965,63.965,14400000.0
2009-08-05 22:54:00,63.951,63.951,63.926,63.933,12800000.0
2009-08-05 22:55:00,63.932,63.938,63.924,63.928,13200000.0
2009-08-05 22:56:00,63.918,63.922,63.911,63.922,9600000.0
2009-08-05 22:57:00,63.918,63.924,63.914,63.922,9600000.0
2009-08-05 22:58:00,63.915,63.915,63.889,63.889,14400000.0
2009-08-05 22:59:00,63.889,63.889,63.86,63.86,8000000.0
2009-08-05 23:00:00,63.85,63.852,63.83,63.852,18000000.0
2009-08-05 23:01:00,63.841,63.841,63.818,63.82,8000000.0
2009-08-05 23:02:00,63.827,63.843,63.827,63.843,8000000.0
2009-08-05 23:03:00,63.855,63.855,63.843,63.843,16000000.0
2009-08-05 23:04:00,63.826,63.838,63.823,63.838,11200000.0
2009-08-05 23:05:00,63.821,63.826,63.814,63.826,34000000.0
2009-08-05 23:06:00,63.832,63.852,63.832,63.852,12800000.0
2009-08-05 23:07:00,63.847,63.847,63.832,63.832,12800000.0
2009-08-05 23:08:00,63.837,63.838,63.803,63.803,16000000.0
2009-08-05 23:09:00,63.821,63.826,63.813,63.813,17600000.0
2009-08-05 23:10:00,63.822,63.827,63.821,63.827,12800000.0
2009-08-05 23:11:00,63.831,63.831,63.822,63.824,11200000.0
2009-08-05 23:12:00,63.828,63.834,63.828,63.83,20800000.0
2009-08-05 23:13:00,63.834,63.834,63.831,63.831,12800000.0
2009-08-05 23:14:00,63.799,63.817,63.799,63.802,11200000.0
2009-08-05 23:15:00,63.835,63.842,63.835,63.84,12800000.0
2009-08-05 23:16:00,63.831,63.837,63.831,63.837,9600000.0
2009-08-05 23:17:00,63.837,63.844,63.825,63.844,12800000.0
2009-08-05 23:18:00,63.839,63.853,63.839,63.853,6800000.0
2009-08-05 23:19:00,63.863,63.867,63.851,63.857,12800000.0
2009-08-05 23:20:00,63.851,63.861,63.842,63.852,14400000.0
2009-08-05 23:21:00,63.841,63.857,63.841,63.857,9600000.0
2009-08-05 23:22:00,63.839,63.839,63.8,63.8,11200000.0
2009-08-05 23:23:00,63.799,63.81,63.799,63.81,11200000.0
2009-08-05 23:24:00,63.787,63.802,63.785,63.802,11200000.0
2009-08-05 23:25:00,63.812,63.82,63.811,63.818,14400000.0
2009-08-05 23:26:00,63.843,63.849,63.839,63.839,12800000.0
2009-08-05 23:27:00,63.837,63.845,63.831,63.845,11200000.0
2009-08-05 23:28:00,63.849,63.867,63.843,63.867,16000000.0
2009-08-05 23:29:00,63.828,63.881,63.828,63.861,12800000.0
2009-08-05 23:30:00,63.861,63.866,63.858,63.858,8000000.0
2009-08-05 23:31:00,63.859,63.862,63.851,63.861,12800000.0
2009-08-05 23:32:00,63.872,63.878,63.852,63.861,11200000.0
2009-08-05 23:33:00,63.904,63.904,63.862,63.862,12800000.0
2009-08-05 23:34:00,63.864,63.866,63.859,63.86,11200000.0
2009-08-05 23:35:00,63.863,63.878,63.863,63.878,16000000.0
2009-08-05 23:36:00,63.888,63.896,63.886,63.89,12800000.0
2009-08-05 23:37:00,63.87,63.895,63.865,63.894,12800000.0
2009-08-05 23:38:00,63.874,63.898,63.874,63.894,11200000.0
2009-08-05 23:39:00,63.897,63.897,63.881,63.885,12800000.0
2009-08-05 23:40:00,63.869,63.88,63.863,63.88,35200000.0
2009-08-05 23:41:00,63.883,63.891,63.883,63.891,12800000.0
2009-08-05 23:42:00,63.894,63.894,63.882,63.892,17600000.0
2009-08-05 23:43:00,63.887,63.887,63.874,63.886,14400000.0
2009-08-05 23:44:00,63.888,63.892,63.887,63.892,9600000.0
2009-08-05 23:45:00,63.87,63.885,63.856,63.885,11200000.0
2009-08-05 23:46:00,63.893,63.908,63.893,63.908,8000000.0
2009-08-05 23:47:00,63.916,63.917,63.909,63.916,12800000.0
2009-08-05 23:48:00,63.911,63.914,63.906,63.908,8000000.0
2009-08-05 23:49:00,63.908,63.916,63.903,63.916,16000000.0
2009-08-05 23:50:00,63.915,63.927,63.91,63.927,13200000.0
2009-08-05 23:51:00,63.925,63.925,63.897,63.897,6400000.0
2009-08-05 23:52:00,63.906,63.927,63.906,63.92,16000000.0
2009-08-05 23:53:00,63.926,63.932,63.918,63.93,9600000.0
2009-08-05 23:54:00,63.898,63.903,63.877,63.902,14400000.0
2009-08-05 23:55:00,63.952,63.955,63.93,63.935,8000000.0
2009-08-05 23:56:00,63.915,63.921,63.835,63.835,16000000.0
2009-08-05 23:57:00,63.926,63.929,63.908,63.908,12800000.0
2009-08-05 23:58:00,63.942,63.942,63.919,63.934,11200000.0
2009-08-05 23:59:00,63.923,63.936,63.923,63.936,8000000.0
2009-08-06 00:00:00,63.923,63.932,63.92,63.923,17000000.0
2009-08-06 00:01:00,63.917,63.925,63.917,63.925,12800000.0
2009-08-06 00:02:00,63.944,63.96,63.931,63.941,11200000.0
2009-08-06 00:03:00,63.913,63.913,63.848,63.905,12800000.0
2009-08-06 00:04:00,63.908,63.933,63.908,63.926,9600000.0
2009-08-06 00:05:00,63.921,63.921,63.898,63.917,11200000.0
2009-08-06 00:06:00,63.9,63.915,63.896,63.906,11200000.0
2009-08-06 00:07:00,63.917,63.927,63.911,63.911,12800000.0
2009-08-06 00:08:00,63.896,63.923,63.896,63.923,12800000.0
2009-08-06 00:09:00,63.817,63.917,63.817,63.917,16000000.0
2009-08-06 00:10:00,63.914,63.914,63.881,63.881,8000000.0
2009-08-06 00:11:00,63.862,63.862,63.847,63.848,16000000.0
2009-08-06 00:12:00,63.85,63.85,63.821,63.821,12800000.0
2009-08-06 00:13:00,63.83,63.851,63.83,63.839,12800000.0
2009-08-06 00:14:00,63.829,63.829,63.818,63.818,9600000.0
2009-08-06 00:15:00,63.826,63.826,63.817,63.818,28800000.0
2009-08-06 00:16:00,63.798,63.809,63.794,63.807,14400000.0
2009-08-06 00:17:00,63.819,63.838,63.819,63.824,18000000.0
2009-08-06 00:18:00,63.803,63.805,63.792,63.792,12800000.0
2009-08-06 00:19:00,63.804,63.808,63.785,63.79,12800000.0
2009-08-06 00:20:00,63.784,63.792,63.784,63.784,17600000.0
2009-08-06 00:21:00,63.812,63.837,63.812,63.82,13200000.0
2009-08-06 00:22:00,63.829,63.833,63.799,63.799,18000000.0
2009-08-06 00:23:00,63.786,63.789,63.783,63.789,8000000.0
2009-08-06 00:24:00,63.82,63.821,63.811,63.811,8000000.0
2009-08-06 00:25:00,63.815,63.825,63.804,63.825,16400000.0
2009-08-06 00:26:00,63.831,63.831,63.819,63.819,12800000.0
2009-08-06 00:27:00,63.828,63.828,63.81,63.81,8000000.0
2009-08-06 00:28:00,63.814,63.829,63.814,63.829,32000000.0
2009-08-06 00:29:00,63.83,63.83,63.814,63.814,12800000.0
2009-08-06 00:30:00,63.802,63.829,63.802,63.829,11200000.0
2009-08-06 00:31:00,63.844,63.844,63.838,63.84,8000000.0
2009-08-06 00:32:00,63.814,63.824,63.811,63.821,12800000.0
2009-08-06 00:33:00,63.808,63.821,63.808,63.817,12800000.0
2009-08-06 00:34:00,63.83,63.836,63.826,63.83,19200000.0
2009-08-06 00:35:00,63.831,63.842,63.824,63.824,28800000.0
2009-08-06 00:36:00,63.839,63.842,63.837,63.838,9600000.0
2009-08-06 00:37:00,63.85,63.85,63.842,63.843,12800000.0
2009-08-06 00:38:00,63.845,63.862,63.845,63.85,18000000.0
2009-08-06 00:39:00,63.848,63.848,63.826,63.826,12800000.0
2009-08-06 00:40:00,63.859,63.862,63.858,63.861,6400000.0
2009-08-06 00:41:00,63.856,63.856,63.84,63.843,12800000.0
2009-08-06 00:42:00,63.853,63.871,63.853,63.871,12800000.0
2009-08-06 00:43:00,63.87,63.887,63.87,63.885,11200000.0
2009-08-06 00:44:00,63.887,63.892,63.868,63.881,8000000.0
2009-08-06 00:45:00,63.838,63.838,63.747,63.751,11200000.0
2009-08-06 00:46:00,63.743,63.753,63.742,63.748,14400000.0
2009-08-06 00:47:00,63.767,63.813,63.767,63.813,12800000.0
2009-08-06 00:48:00,63.806,63.806,63.786,63.786,3200000.0
2009-08-06 00:49:00,63.753,63.765,63.744,63.749,16000000.0
2009-08-06 00:50:00,63.757,63.788,63.757,63.788,11200000.0
2009-08-06 00:51:00,63.792,63.818,63.792,63.818,17600000.0
2009-08-06 00:52:00,63.797,63.797,63.787,63.788,11200000.0
2009-08-06 00:53:00,63.79,63.796,63.787,63.787,8000000.0
2009-08-06 00:54:00,63.794,63.8,63.787,63.787,8000000.0
2009-08-06 00:55:00,63.756,63.765,63.753,63.759,28800000.0
2009-08-06 00:56:00,63.76,63.761,63.752,63.752,12800000.0
2009-08-06 00:57:00,63.76,63.768,63.76,63.768,6400000.0
2009-08-06 00:58:00,63.764,63.767,63.759,63.767,13200000.0
2009-08-06 00:59:00,63.745,63.751,63.745,63.75,11200000.0
2009-08-06 01:00:00,63.753,63.767,63.75,63.766,16000000.0
2009-08-06 01:01:00,63.779,63.787,63.775,63.787,9600000.0
2009-08-06 01:02:00,63.785,63.785,63.774,63.781,11600000.0
2009-08-06 01:03:00,63.779,63.79,63.778,63.788,22400000.0
2009-08-06 01:04:00,63.804,63.807,63.8,63.8,12800000.0
2009-08-06 01:05:00,63.796,63.796,63.79,63.792,12800000.0
2009-08-06 01:06:00,63.789,63.789,63.724,63.778,12800000.0
2009-08-06 01:07:00,63.772,63.787,63.772,63.787,11200000.0
2009-08-06 01:08:00,63.801,63.802,63.788,63.792,16000000.0
2009-08-06 01:09:00,63.78,63.786,63.78,63.786,16000000.0
2009-08-06 01:10:00,63.791,63.797,63.789,63.797,12800000.0
2009-08-06 01:11:00,63.787,63.793,63.763,63.763,11200000.0
2009-08-06 01:12:00,63.773,63.798,63.773,63.798,8000000.0
2009-08-06 01:13:00,63.792,63.794,63.767,63.767,17600000.0
2009-08-06 01:14:00,63.797,63.797,63.793,63.794,9600000.0
2009-08-06 01:15:00,63.774,63.786,63.774,63.786,17600000.0
2009-08-06 01:16:00,63.766,63.776,63.766,63.776,26000000.0
2009-08-06 01:17:00,63.786,63.786,63.771,63.771,9600000.0
2009-08-06 01:18:00,63.77,63.774,63.766,63.767,12800000.0
2009-08-06 01:19:00,63.766,63.766,63.731,63.731,11200000.0
2009-08-06 01:20:00,63.739,63.744,63.727,63.727,19200000.0
2009-08-06 01:21:00,63.718,63.727,63.718,63.724,11200000.0
2009-08-06 01:22:00,63.719,63.74,63.719,63.74,12800000.0
2009-08-06 01:23:00,63.75,63.75,63.734,63.746,16000000.0
2009-08-06 01:24:00,63.737,63.737,63.727,63.73,12800000.0
2009-08-06 01:25:00,63.719,63.719,63.699,63.7,11200000.0
2009-08-06 01:26:00,63.681,63.694,63.681,63.685,11200000.0
2009-08-06 01:27:00,63.691,63.693,63.681,63.693,12800000.0
2009-08-06 01:28:00,63.699,63.705,63.696,63.702,14400000.0
2009-08-06 01:29:00,63.701,63.713,63.701,63.713,16000000.0
2009-08-06 01:30:00,63.723,63.727,63.712,63.712,11200000.0
2009-08-06 01:31:00,63.699,63.719,63.699,63.703,16000000.0
2009-08-06 01:32:00,63.689,63.689,63.678,63.678,12800000.0
2009-08-06 01:33:00,63.683,63.697,63.675,63.697,11200000.0
2009-08-06 01:34:00,63.716,63.716,63.703,63.703,24000000.0
2009-08-06 01:35:00,63.699,63.708,63.692,63.694,13200000.0
2009-08-06 01:36:00,63.68,63.689,63.677,63.677,10000000.0
2009-08-06 01:37:00,63.668,63.676,63.661,63.669,16000000.0
2009-08-06 01:38:00,63.686,63.692,63.677,63.685,17600000.0
2009-08-06 01:39:00,63.689,63.689,63.68,63.68,14400000.0
2009-08-06 01:40:00,63.687,63.704,63.687,63.704,9600000.0
2009-08-06 01:41:00,63.703,63.703,63.682,63.697,12800000.0
2009-08-06 01:42:00,63.694,63.694,63.674,63.674,11200000.0
2009-08-06 01:43:00,63.668,63.668,63.661,63.667,8000000.0
2009-08-06 01:44:00,63.673,63.681,63.673,63.676,11200000.0
2009-08-06 01:45:00,63.68,63.684,63.678,63.683,12800000.0
2009-08-06 01:46:00,63.672,63.679,63.666,63.679,9600000.0
2009-08-06 01:47:00,63.691,63.698,63.678,63.678,11200000.0
2009-08-06 01:48:00,63.692,63.692,63.672,63.677,12800000.0
2009-08-06 01:49:00,63.681,63.683,63.671,63.671,12800000.0
2009-08-06 01:50:00,63.667,63.667,63.657,63.661,14400000.0
2009-08-06 01:51:00,63.647,63.649,63.636,63.648,17600000.0
2009-08-06 01:52:00,63.646,63.658,63.646,63.658,20800000.0
2009-08-06 01:53:00,63.643,63.653,63.643,63.653,17600000.0
2009-08-06 01:54:00,63.651,63.653,63.639,63.642,13200000.0
2009-08-06 01:55:00,63.625,63.636,63.625,63.631,11200000.0
2009-08-06 01:56:00,63.637,63.637,63.629,63.629,12800000.0
2009-08-06 01:57:00,63.629,63.638,63.629,63.638,19200000.0
2009-08-06 01:58:00,63.621,63.632,63.621,63.623,11200000.0
2009-08-06 01:59:00,63.633,63.639,63.632,63.632,11200000.0
2009-08-06 02:00:00,63.638,63.638,63.616,63.629,12800000.0
2009-08-06 02:01:00,63.654,63.677,63.652,63.677,17600000.0
2009-08-06 02:02:00,63.678,63.688,63.674,63.687,11200000.0
2009-08-06 02:03:00,63.674,63.691,63.674,63.689,16000000.0
2009-08-06 02:04:00,63.697,63.702,63.68,63.68,11200000.0
2009-08-06 02:05:00,63.68,63.68,63.672,63.675,13200000.0
2009-08-06 02:06:00,63.669,63.674,63.661,63.674,14400000.0
2009-08-06 02:07:00,63.656,63.665,63.633,63.633,12800000.0
2009-08-06 02:08:00,63.668,63.677,63.661,63.665,8000000.0
2009-08-06 02:09:00,63.663,63.663,63.646,63.656,16000000.0
2009-08-06 02:10:00,63.643,63.656,63.643,63.652,16000000.0
2009-08-06 02:11:00,63.642,63.652,63.63,63.652,12800000.0
2009-08-06 02:12:00,63.652,63.687,63.652,63.687,17600000.0
2009-08-06 02:13:00,63.684,63.69,63.678,63.69,8000000.0
2009-08-06 02:14:00,63.686,63.687,63.68,63.68,8000000.0
2009-08-06 02:15:00,63.674,63.674,63.661,63.664,11600000.0
2009-08-06 02:16:00,63.664,63.675,63.662,63.675,11200000.0
2009-08-06 02:17:00,63.67,63.679,63.666,63.679,9600000.0
2009-08-06 02:18:00,63.679,63.686,63.678,63.686,12800000.0
2009-08-06 02:19:00,63.673,63.687,63.673,63.687,12800000.0
2009-08-06 02:20:00,63.678,63.695,63.595,63.695,12800000.0
2009-08-06 02:21:00,63.703,63.708,63.688,63.688,14400000.0
2009-08-06 02:22:00,63.696,63.706,63.691,63.706,14400000.0
2009-08-06 02:23:00,63.707,63.719,63.702,63.714,9600000.0
2009-08-06 02:24:00,63.705,63.707,63.693,63.707,11200000.0
2009-08-06 02:25:00,63.707,63.717,63.707,63.717,8000000.0
2009-08-06 02:26:00,63.715,63.722,63.715,63.721,12800000.0
2009-08-06 02:27:00,63.72,63.723,63.718,63.723,11200000.0
2009-08-06 02:28:00,63.738,63.744,63.735,63.744,12800000.0
2009-08-06 02:29:00,63.728,63.745,63.728,63.745,11200000.0
2009-08-06 02:30:00,63.752,63.762,63.749,63.762,12800000.0
2009-08-06 02:31:00,63.765,63.769,63.758,63.758,12800000.0
2009-08-06 02:32:00,63.76,63.764,63.746,63.746,11200000.0
2009-08-06 02:33:00,63.752,63.76,63.746,63.76,11200000.0
2009-08-06 02:34:00,63.751,63.766,63.751,63.766,9600000.0
2009-08-06 02:35:00,63.771,63.788,63.768,63.788,12800000.0
2009-08-06 02:36:00,63.765,63.787,63.765,63.787,12800000.0
2009-08-06 02:37:00,63.786,63.786,63.766,63.766,12800000.0
2009-08-06 02:38:00,63.775,63.775,63.761,63.766,17600000.0
2009-08-06 02:39:00,63.775,63.785,63.769,63.769,16000000.0
2009-08-06 02:40:00,63.772,63.782,63.77,63.778,9600000.0
2009-08-06 02:41:00,63.777,63.777,63.768,63.777,11200000.0
2009-08-06 02:42:00,63.782,63.787,63.772,63.787,11200000.0
2009-08-06 02:43:00,63.781,63.796,63.781,63.794,11200000.0
2009-08-06 02:44:00,63.798,63.809,63.795,63.805,11200000.0
2009-08-06 02:45:00,63.805,63.805,63.791,63.793,11200000.0
2009-08-06 02:46:00,63.785,63.785,63.774,63.781,11200000.0
2009-08-06 02:47:00,63.76,63.763,63.755,63.763,12800000.0
2009-08-06 02:48:00,63.754,63.754,63.668,63.668,11200000.0
2009-08-06 02:49:00,63.77,63.799,63.767,63.799,17600000.0
2009-08-06 02:50:00,63.802,63.802,63.783,63.795,12800000.0
2009-08-06 02:51:00,63.798,63.801,63.786,63.797,11200000.0
2009-08-06 02:52:00,63.803,63.805,63.798,63.799,11200000.0
2009-08-06 02:53:00,63.802,63.821,63.802,63.809,11600000.0
2009-08-06 02:54:00,63.814,63.814,63.786,63.786,12800000.0
2009-08-06 02:55:00,63.776,63.793,63.776,63.786,11200000.0
2009-08-06 02:56:00,63.773,63.794,63.773,63.792,11200000.0
2009-08-06 02:57:00,63.787,63.787,63.775,63.785,11200000.0
2009-08-06 02:58:00,63.768,63.768,63.694,63.694,11200000.0
2009-08-06 02:59:00,63.781,63.783,63.779,63.781,11200000.0
2009-08-06 03:00:00,63.779,63.787,63.776,63.78,12800000.0
2009-08-06 03:01:00,63.776,63.788,63.772,63.788,11200000.0
2009-08-06 03:02:00,63.796,63.804,63.792,63.792,17600000.0
2009-08-06 03:03:00,63.789,63.815,63.787,63.815,14400000.0
2009-08-06 03:04:00,63.822,63.885,63.822,63.885,11200000.0
2009-08-06 03:05:00,63.896,63.908,63.887,63.887,16400000.0
2009-08-06 03:06:00,63.879,63.892,63.879,63.888,16000000.0
2009-08-06 03:07:00,63.909,63.941,63.909,63.931,12800000.0
2009-08-06 03:08:00,63.936,63.936,63.926,63.935,11200000.0
2009-08-06 03:09:00,63.92,63.924,63.907,63.907,11200000.0
2009-08-06 03:10:00,63.909,63.937,63.904,63.937,16000000.0
2009-08-06 03:11:00,63.932,63.933,63.911,63.911,17600000.0
2009-08-06 03:12:00,63.91,63.917,63.909,63.909,11600000.0
2009-08-06 03:13:00,63.933,63.936,63.918,63.932,17600000.0
2009-08-06 03:14:00,63.93,63.93,63.911,63.921,16000000.0
2009-08-06 03:15:00,63.933,63.942,63.933,63.938,9600000.0
2009-08-06 03:16:00,63.936,63.939,63.93,63.939,8000000.0
2009-08-06 03:17:00,63.93,63.937,63.901,63.912,11200000.0
2009-08-06 03:18:00,63.936,63.936,63.918,63.918,11200000.0
2009-08-06 03:19:00,63.928,63.936,63.925,63.925,12800000.0
2009-08-06 03:20:00,63.914,63.923,63.914,63.919,11200000.0
2009-08-06 03:21:00,63.933,63.941,63.927,63.941,14400000.0
2009-08-06 03:22:00,63.943,63.943,63.935,63.938,14400000.0
2009-08-06 03:23:00,63.937,63.943,63.934,63.934,12800000.0
2009-08-06 03:24:00,63.933,63.933,63.92,63.93,11200000.0
2009-08-06 03:25:00,63.929,63.929,63.917,63.917,17600000.0
2009-08-06 03:26:00,63.914,63.914,63.889,63.906,11200000.0
2009-08-06 03:27:00,63.9,63.908,63.898,63.906,9600000.0
2009-08-06 03:28:00,63.909,63.927,63.909,63.927,9600000.0
2009-08-06 03:29:00,63.923,63.948,63.923,63.946,12800000.0
2009-08-06 03:30:00,63.958,64.01,63.958,63.978,14400000.0
2009-08-06 03:31:00,64.007,64.056,64.007,64.029,12800000.0
2009-08-06 03:32:00,64.054,64.088,64.054,64.088,12800000.0
2009-08-06 03:33:00,64.082,64.103,64.082,64.098,11200000.0
2009-08-06 03:34:00,64.099,64.099,64.076,64.076,11200000.0
2009-08-06 03:35:00,64.051,64.051,64.017,64.017,17600000.0
2009-08-06 03:36:00,64.023,64.028,64.013,64.013,12800000.0
2009-08-06 03:37:00,64.021,64.029,64.016,64.021,17600000.0
2009-08-06 03:38:00,64.022,64.034,64.022,64.031,11200000.0
2009-08-06 03:39:00,64.024,64.027,63.961,63.998,14400000.0
2009-08-06 03:40:00,63.987,63.987,63.938,63.938,11200000.0
2009-08-06 03:41:00,63.924,63.924,63.894,63.894,11200000.0
2009-08-06 03:42:00,63.878,63.878,63.86,63.861,12800000.0
2009-08-06 03:43:00,63.862,63.862,63.834,63.834,8000000.0
2009-08-06 03:44:00,63.832,63.834,63.826,63.827,11200000.0
2009-08-06 03:45:00,63.808,63.818,63.792,63.792,11200000.0
2009-08-06 03:46:00,63.767,63.77,63.749,63.77,12800000.0
2009-08-06 03:47:00,63.776,63.786,63.775,63.784,11600000.0
2009-08-06 03:48:00,63.797,63.805,63.796,63.798,11600000.0
2009-08-06 03:49:00,63.791,63.791,63.761,63.766,12800000.0
2009-08-06 03:50:00,63.745,63.765,63.745,63.765,12800000.0
2009-08-06 03:51:00,63.754,63.786,63.754,63.786,12800000.0
2009-08-06 03:52:00,63.799,63.799,63.774,63.774,16400000.0
2009-08-06 03:53:00,63.772,63.777,63.766,63.777,11200000.0
2009-08-06 03:54:00,63.788,63.815,63.788,63.815,12800000.0
2009-08-06 03:55:00,63.83,63.836,63.818,63.829,14400000.0
2009-08-06 03:56:00,63.834,63.867,63.834,63.867,11200000.0
2009-08-06 03:57:00,63.87,63.87,63.849,63.849,12800000.0
2009-08-06 03:58:00,63.866,63.872,63.854,63.854,11200000.0
2009-08-06 03:59:00,63.841,63.844,63.825,63.834,12800000.0
2009-08-06 04:00:00,63.849,63.849,63.827,63.835,14400000.0
2009-08-06 04:01:00,63.83,63.831,63.819,63.824,11200000.0
2009-08-06 04:02:00,63.825,63.851,63.825,63.849,12800000.0
2009-08-06 04:03:00,63.845,63.845,63.827,63.827,12800000.0
2009-08-06 04:04:00,63.805,63.811,63.798,63.804,12800000.0
2009-08-06 04:05:00,63.791,63.791,63.763,63.763,11200000.0
2009-08-06 04:06:00,63.761,63.776,63.761,63.776,14400000.0
2009-08-06 04:07:00,63.808,63.832,63.807,63.828,14400000.0
2009-08-06 04:08:00,63.831,63.844,63.817,63.817,12800000.0
2009-08-06 04:09:00,63.8,63.833,63.8,63.833,11200000.0
2009-08-06 04:10:00,63.846,63.849,63.838,63.845,17600000.0
2009-08-06 04:11:00,63.83,63.83,63.807,63.812,8000000.0
2009-08-06 04:12:00,63.813,63.819,63.812,63.812,12800000.0
2009-08-06 04:13:00,63.802,63.804,63.79,63.797,11200000.0
2009-08-06 04:14:00,63.808,63.808,63.786,63.786,16000000.0
2009-08-06 04:15:00,63.8,63.811,63.795,63.811,12800000.0
2009-08-06 04:16:00,63.809,63.809,63.788,63.797,11200000.0
2009-08-06 04:17:00,63.799,63.799,63.788,63.789,14800000.0
2009-08-06 04:18:00,63.785,63.789,63.776,63.778,14400000.0
2009-08-06 04:19:00,63.783,63.783,63.752,63.761,12800000.0
2009-08-06 04:20:00,63.78,63.793,63.78,63.786,12800000.0
2009-08-06 04:21:00,63.793,63.794,63.774,63.774,11200000.0
2009-08-06 04:22:00,63.764,63.781,63.763,63.781,16000000.0
2009-08-06 04:23:00,63.792,63.799,63.786,63.786,12800000.0
2009-08-06 04:24:00,63.788,63.797,63.771,63.795,12800000.0
2009-08-06 04:25:00,63.805,63.807,63.795,63.804,14400000.0
2009-08-06 04:26:00,63.799,63.811,63.799,63.805,12800000.0
2009-08-06 04:27:00,63.806,63.816,63.803,63.812,17600000.0
2009-08-06 04:28:00,63.818,63.818,63.798,63.798,11600000.0
2009-08-06 04:29:00,63.801,63.805,63.797,63.802,12800000.0
2009-08-06 04:30:00,63.782,63.785,63.753,63.753,11200000.0
2009-08-06 04:31:00,63.75,63.763,63.738,63.763,12800000.0
2009-08-06 04:32:00,63.749,63.749,63.715,63.721,16000000.0
2009-08-06 04:33:00,63.703,63.703,63.649,63.649,16000000.0
2009-08-06 04:34:00,63.666,63.683,63.588,63.678,11200000.0
2009-08-06 04:35:00,63.692,63.692,63.655,63.655,12800000.0
2009-08-06 04:36:00,63.631,63.631,63.611,63.611,11200000.0
2009-08-06 04:37:00,63.602,63.625,63.593,63.625,12800000.0
2009-08-06 04:38:00,63.632,63.676,63.632,63.676,12800000.0
2009-08-06 04:39:00,63.668,63.671,63.642,63.642,12800000.0
2009-08-06 04:40:00,63.637,63.654,63.637,63.645,12800000.0
2009-08-06 04:41:00,63.643,63.65,63.631,63.65,8000000.0
2009-08-06 04:42:00,63.7,63.704,63.65,63.65,17600000.0
2009-08-06 04:43:00,63.65,63.65,63.642,63.644,12800000.0
2009-08-06 04:44:00,63.63,63.64,63.63,63.634,12800000.0
2009-08-06 04:45:00,63.639,63.642,63.636,63.637,8000000.0
2009-08-06 04:46:00,63.638,63.639,63.63,63.63,8000000.0
2009-08-06 04:47:00,63.64,63.64,63.608,63.608,8000000.0
2009-08-06 04:48:00,63.623,63.623,63.583,63.583,17600000.0
2009-08-06 04:49:00,63.582,63.593,63.578,63.578,16000000.0
2009-08-06 04:50:00,63.587,63.592,63.584,63.584,11200000.0
2009-08-06 04:51:00,63.593,63.607,63.593,63.607,11200000.0
2009-08-06 04:52:00,63.606,63.617,63.6,63.609,12800000.0
2009-08-06 04:53:00,63.601,63.631,63.601,63.628,18000000.0
2009-08-06 04:54:00,63.64,63.657,63.633,63.657,11200000.0
2009-08-06 04:55:00,63.677,63.679,63.669,63.669,11200000.0
2009-08-06 04:56:00,63.655,63.661,63.648,63.657,17600000.0
2009-08-06 04:57:00,63.66,63.669,63.66,63.664,12800000.0
2009-08-06 04:58:00,63.662,63.671,63.65,63.65,11200000.0
2009-08-06 04:59:00,63.653,63.653,63.644,63.644,12800000.0
2009-08-06 05:00:00,63.651,63.651,63.633,63.644,11200000.0
2009-08-06 05:01:00,63.643,63.645,63.635,63.644,14400000.0
2009-08-06 05:02:00,63.638,63.645,63.631,63.631,11200000.0
2009-08-06 05:03:00,63.645,63.645,63.621,63.629,12800000.0
2009-08-06 05:04:00,63.61,63.621,63.61,63.621,12800000.0
2009-08-06 05:05:00,63.615,63.62,63.609,63.617,11200000.0
2009-08-06 05:06:00,63.617,63.617,63.601,63.601,11200000.0
2009-08-06 05:07:00,63.589,63.601,63.565,63.565,14400000.0
2009-08-06 05:08:00,63.588,63.601,63.578,63.592,12800000.0
2009-08-06 05:09:00,63.589,63.589,63.582,63.583,11200000.0
2009-08-06 05:10:00,63.595,63.606,63.594,63.602,11200000.0
2009-08-06 05:11:00,63.586,63.603,63.586,63.601,12800000.0
2009-08-06 05:12:00,63.603,63.61,63.602,63.602,12800000.0
2009-08-06 05:13:00,63.608,63.644,63.608,63.644,12200000.0
2009-08-06 05:14:00,63.65,63.657,63.639,63.639,12800000.0
2009-08-06 05:15:00,63.649,63.668,63.637,63.662,16000000.0
2009-08-06 05:16:00,63.649,63.649,63.636,63.647,11200000.0
2009-08-06 05:17:00,63.652,63.654,63.648,63.652,11200000.0
2009-08-06 05:18:00,63.646,63.652,63.636,63.646,12800000.0
2009-08-06 05:19:00,63.645,63.645,63.629,63.633,9600000.0
2009-08-06 05:20:00,63.637,63.637,63.628,63.63,11200000.0
2009-08-06 05:21:00,63.638,63.653,63.638,63.652,17600000.0
2009-08-06 05:22:00,63.652,63.657,63.645,63.657,16000000.0
2009-08-06 05:23:00,63.654,63.654,63.638,63.646,12800000.0
2009-08-06 05:24:00,63.643,63.643,63.623,63.64,11200000.0
2009-08-06 05:25:00,63.658,63.658,63.649,63.652,9600000.0
2009-08-06 05:26:00,63.649,63.661,63.642,63.661,12800000.0
2009-08-06 05:27:00,63.665,63.68,63.662,63.68,12800000.0
2009-08-06 05:28:00,63.653,63.668,63.648,63.668,11200000.0
2009-08-06 05:29:00,63.673,63.682,63.673,63.679,12800000.0
2009-08-06 05:30:00,63.68,63.681,63.671,63.676,9600000.0
2009-08-06 05:31:00,63.673,63.676,63.667,63.673,17600000.0
2009-08-06 05:32:00,63.673,63.673,63.644,63.662,17600000.0
2009-08-06 05:33:00,63.67,63.675,63.67,63.675,11200000.0
2009-08-06 05:34:00,63.678,63.685,63.674,63.68,17600000.0
2009-08-06 05:35:00,63.675,63.678,63.67,63.67,12800000.0
2009-08-06 05:36:00,63.663,63.663,63.644,63.644,12800000.0
2009-08-06 05:37:00,63.632,63.636,63.629,63.629,11200000.0
2009-08-06 05:38:00,63.632,63.654,63.631,63.654,12800000.0
2009-08-06 05:39:00,63.651,63.651,63.641,63.641,11200000.0
2009-08-06 05:40:00,63.641,63.644,63.638,63.642,14400000.0
2009-08-06 05:41:00,63.641,63.649,63.624,63.629,12800000.0
2009-08-06 05:42:00,63.65,63.669,63.65,63.663,11200000.0
2009-08-06 05:43:00,63.672,63.675,63.669,63.669,12800000.0
2009-08-06 05:44:00,63.669,63.688,63.669,63.688,12800000.0
2009-08-06 05:45:00,63.687,63.687,63.679,63.679,16000000.0
2009-08-06 05:46:00,63.665,63.665,63.656,63.66,16000000.0
2009-08-06 05:47:00,63.663,63.663,63.648,63.651,11200000.0
2009-08-06 05:48:00,63.647,63.663,63.647,63.663,14400000.0
2009-08-06 05:49:00,63.653,63.655,63.643,63.643,17600000.0
2009-08-06 05:50:00,63.641,63.655,63.641,63.644,11200000.0
2009-08-06 05:51:00,63.673,63.673,63.665,63.668,11200000.0
2009-08-06 05:52:00,63.657,63.671,63.657,63.667,12800000.0
2009-08-06 05:53:00,63.663,63.674,63.663,63.669,17600000.0
2009-08-06 05:54:00,63.664,63.675,63.662,63.669,18000000.0
2009-08-06 05:55:00,63.672,63.672,63.607,63.607,11200000.0
2009-08-06 05:56:00,63.665,63.665,63.646,63.656,11200000.0
2009-08-06 05:57:00,63.644,63.66,63.641,63.66,12800000.0
2009-08-06 05:58:00,63.62,63.638,63.614,63.634,12800000.0
2009-08-06 05:59:00,63.637,63.644,63.631,63.639,12800000.0
2009-08-06 06:00:00,63.644,63.646,63.634,63.634,14400000.0
2009-08-06 06:01:00,63.635,63.65,63.635,63.642,16000000.0
2009-08-06 06:02:00,63.633,63.642,63.633,63.641,12800000.0
2009-08-06 06:03:00,63.67,63.678,63.67,63.671,12800000.0
2009-08-06 06:04:00,63.655,63.658,63.642,63.642,11200000.0
2009-08-06 06:05:00,63.635,63.637,63.624,63.63,14400000.0
2009-08-06 06:06:00,63.643,63.647,63.641,63.646,17600000.0
2009-08-06 06:07:00,63.645,63.648,63.643,63.647,12800000.0
2009-08-06 06:08:00,63.641,63.658,63.56,63.658,12800000.0
2009-08-06 06:09:00,63.653,63.653,63.647,63.648,11200000.0
2009-08-06 06:10:00,63.648,63.665,63.646,63.665,14400000.0
2009-08-06 06:11:00,63.678,63.678,63.656,63.656,12800000.0
2009-08-06 06:12:00,63.663,63.676,63.663,63.676,12800000.0
2009-08-06 06:13:00,63.674,63.674,63.657,63.657,8000000.0
2009-08-06 06:14:00,63.653,63.67,63.653,63.67,14800000.0
2009-08-06 06:15:00,63.653,63.667,63.653,63.667,9600000.0
2009-08-06 06:16:00,63.658,63.658,63.655,63.655,3200000.0
2009-08-06 06:17:00,63.66,63.66,63.639,63.647,9600000.0
2009-08-06 06:18:00,63.661,63.673,63.661,63.673,14400000.0
2009-08-06 06:19:00,63.663,63.663,63.654,63.654,9600000.0
2009-08-06 06:20:00,63.644,63.646,63.636,63.636,12800000.0
2009-08-06 06:21:00,63.642,63.646,63.64,63.641,12800000.0
2009-08-06 06:22:00,63.621,63.636,63.61,63.636,12800000.0
2009-08-06 06:23:00,63.656,63.66,63.648,63.648,17600000.0
2009-08-06 06:24:00,63.644,63.65,63.644,63.65,11200000.0
2009-08-06 06:25:00,63.654,63.664,63.653,63.664,11200000.0
2009-08-06 06:26:00,63.679,63.683,63.672,63.68,11200000.0
2009-08-06 06:27:00,63.678,63.681,63.669,63.681,11200000.0
2009-08-06 06:28:00,63.692,63.709,63.692,63.709,11200000.0
2009-08-06 06:29:00,63.717,63.719,63.712,63.715,12800000.0
2009-08-06 06:30:00,63.72,63.727,63.708,63.708,12800000.0
2009-08-06 06:31:00,63.725,63.732,63.725,63.732,12800000.0
2009-08-06 06:32:00,63.733,63.734,63.724,63.734,11200000.0
2009-08-06 06:33:00,63.739,63.745,63.728,63.741,17600000.0
2009-08-06 06:34:00,63.745,63.75,63.739,63.747,11200000.0
2009-08-06 06:35:00,63.729,63.744,63.721,63.743,12800000.0
2009-08-06 06:36:00,63.745,63.745,63.717,63.717,8000000.0
2009-08-06 06:37:00,63.71,63.721,63.71,63.721,12800000.0
2009-08-06 06:38:00,63.724,63.73,63.723,63.724,8000000.0
2009-08-06 06:39:00,63.719,63.744,63.719,63.744,9600000.0
2009-08-06 06:40:00,63.736,63.742,63.733,63.742,12800000.0
2009-08-06 06:41:00,63.728,63.74,63.715,63.736,18000000.0
2009-08-06 06:42:00,63.739,63.739,63.725,63.732,12800000.0
2009-08-06 06:43:00,63.729,63.739,63.727,63.739,12800000.0
2009-08-06 06:44:00,63.723,63.723,63.712,63.713,17600000.0
2009-08-06 06:45:00,63.699,63.713,63.699,63.712,17600000.0
2009-08-06 06:46:00,63.698,63.713,63.69,63.69,11200000.0
2009-08-06 06:47:00,63.72,63.73,63.72,63.727,12800000.0
2009-08-06 06:48:00,63.734,63.753,63.729,63.753,13200000.0
2009-08-06 06:49:00,63.753,63.768,63.74,63.768,12800000.0
2009-08-06 06:50:00,63.769,63.769,63.759,63.759,12800000.0
2009-08-06 06:51:00,63.765,63.765,63.718,63.718,12800000.0
2009-08-06 06:52:00,63.774,63.778,63.768,63.778,12800000.0
2009-08-06 06:53:00,63.78,63.787,63.778,63.787,8000000.0
2009-08-06 06:54:00,63.782,63.787,63.777,63.787,14400000.0
2009-08-06 06:55:00,63.772,63.775,63.759,63.759,11200000.0
2009-08-06 06:56:00,63.753,63.765,63.75,63.765,12800000.0
2009-08-06 06:57:00,63.795,63.815,63.783,63.783,11200000.0
2009-08-06 06:58:00,63.775,63.786,63.775,63.786,17600000.0
2009-08-06 06:59:00,63.801,63.819,63.792,63.819,12800000.0
2009-08-06 07:00:00,63.809,63.809,63.694,63.759,14400000.0
2009-08-06 07:01:00,63.76,63.773,63.746,63.746,17600000.0
2009-08-06 07:02:00,63.716,63.729,63.716,63.718,11200000.0
2009-08-06 07:03:00,63.716,63.729,63.713,63.725,12800000.0
2009-08-06 07:04:00,63.738,63.745,63.738,63.742,12800000.0
2009-08-06 07:05:00,63.742,63.751,63.736,63.751,11200000.0
2009-08-06 07:06:00,63.746,63.752,63.744,63.745,12800000.0
2009-08-06 07:07:00,63.736,63.745,63.718,63.718,11200000.0
2009-08-06 07:08:00,63.743,63.756,63.74,63.756,11200000.0
2009-08-06 07:09:00,63.732,63.761,63.732,63.761,12800000.0
2009-08-06 07:10:00,63.775,63.775,63.763,63.766,11200000.0
2009-08-06 07:11:00,63.775,63.783,63.772,63.782,12800000.0
2009-08-06 07:12:00,63.775,63.785,63.774,63.775,11200000.0
2009-08-06 07:13:00,63.778,63.783,63.778,63.781,9600000.0
2009-08-06 07:14:00,63.776,63.785,63.763,63.785,8000000.0
2009-08-06 07:15:00,63.795,63.8,63.789,63.789,11200000.0
2009-08-06 07:16:00,63.788,63.788,63.781,63.785,8000000.0
2009-08-06 07:17:00,63.793,63.793,63.774,63.791,12800000.0
2009-08-06 07:18:00,63.795,63.817,63.795,63.817,6400000.0
2009-08-06 07:19:00,63.835,63.843,63.835,63.842,12800000.0
2009-08-06 07:20:00,63.848,63.848,63.836,63.838,8000000.0
2009-08-06 07:21:00,63.835,63.855,63.835,63.852,12800000.0
2009-08-06 07:22:00,63.852,63.852,63.843,63.843,8000000.0
2009-08-06 07:23:00,63.85,63.853,63.845,63.85,11200000.0
2009-08-06 07:24:00,63.842,63.85,63.837,63.837,16000000.0
2009-08-06 07:25:00,63.839,63.839,63.823,63.832,10000000.0
2009-08-06 07:26:00,63.83,63.853,63.83,63.853,16000000.0
2009-08-06 07:27:00,63.851,63.858,63.846,63.846,8000000.0
2009-08-06 07:28:00,63.857,63.866,63.857,63.865,14400000.0
2009-08-06 07:29:00,63.866,63.873,63.861,63.862,14400000.0
2009-08-06 07:30:00,63.856,63.869,63.856,63.863,12800000.0
2009-08-06 07:31:00,63.861,63.861,63.844,63.855,17600000.0
2009-08-06 07:32:00,63.86,63.86,63.851,63.858,12800000.0
2009-08-06 07:33:00,63.853,63.853,63.822,63.846,17600000.0
2009-08-06 07:34:00,63.835,63.835,63.82,63.82,12800000.0
2009-08-06 07:35:00,63.821,63.821,63.801,63.805,16000000.0
2009-08-06 07:36:00,63.818,63.818,63.805,63.81,8000000.0
2009-08-06 07:37:00,63.809,63.809,63.803,63.803,11200000.0
2009-08-06 07:38:00,63.813,63.821,63.809,63.814,11200000.0
2009-08-06 07:39:00,63.808,63.814,63.807,63.807,11200000.0
2009-08-06 07:40:00,63.806,63.813,63.806,63.809,11200000.0
2009-08-06 07:41:00,63.812,63.819,63.809,63.809,12800000.0
2009-08-06 07:42:00,63.815,63.821,63.812,63.821,12800000.0
2009-08-06 07:43:00,63.823,63.823,63.811,63.811,12800000.0
2009-08-06 07:44:00,63.813,63.813,63.806,63.811,11200000.0
2009-08-06 07:45:00,63.797,63.802,63.787,63.798,16000000.0
2009-08-06 07:46:00,63.816,63.824,63.815,63.823,11200000.0
2009-08-06 07:47:00,63.82,63.827,63.812,63.812,14800000.0
2009-08-06 07:48:00,63.822,63.822,63.801,63.801,8000000.0
2009-08-06 07:49:00,63.81,63.822,63.804,63.815,17600000.0
2009-08-06 07:50:00,63.818,63.818,63.808,63.816,8000000.0
2009-08-06 07:51:00,63.811,63.812,63.794,63.798,12800000.0
2009-08-06 07:52:00,63.788,63.788,63.772,63.776,16000000.0
2009-08-06 07:53:00,63.787,63.789,63.78,63.782,12800000.0
2009-08-06 07:54:00,63.783,63.791,63.781,63.791,12800000.0
2009-08-06 07:55:00,63.797,63.803,63.783,63.802,12800000.0
2009-08-06 07:56:00,63.819,63.822,63.804,63.804,8000000.0
2009-08-06 07:57:00,63.797,63.829,63.797,63.829,9600000.0
2009-08-06 07:58:00,63.847,63.857,63.847,63.857,11200000.0
2009-08-06 07:59:00,63.851,63.863,63.848,63.863,12800000.0
2009-08-06 08:00:00,63.856,63.865,63.841,63.855,14400000.0
2009-08-06 08:01:00,63.856,63.867,63.855,63.866,14400000.0
2009-08-06 08:02:00,63.867,63.867,63.852,63.859,12800000.0
2009-08-06 08:03:00,63.843,63.845,63.836,63.841,11200000.0
2009-08-06 08:04:00,63.859,63.864,63.853,63.864,11200000.0
2009-08-06 08:05:00,63.868,63.87,63.86,63.87,14400000.0
2009-08-06 08:06:00,63.866,63.872,63.859,63.872,17600000.0
2009-08-06 08:07:00,63.875,63.875,63.86,63.866,11200000.0
2009-08-06 08:08:00,63.853,63.861,63.846,63.855,12800000.0
2009-08-06 08:09:00,63.841,63.869,63.841,63.869,12800000.0
2009-08-06 08:10:00,63.874,63.877,63.857,63.873,12800000.0
2009-08-06 08:11:00,63.871,63.871,63.854,63.861,11200000.0
2009-08-06 08:12:00,63.853,63.868,63.853,63.865,16000000.0
2009-08-06 08:13:00,63.863,63.876,63.863,63.875,8000000.0
2009-08-06 08:14:00,63.902,63.931,63.902,63.931,11200000.0
2009-08-06 08:15:00,63.978,63.988,63.965,63.972,16000000.0
2009-08-06 08:16:00,63.97,63.983,63.97,63.983,11200000.0
2009-08-06 08:17:00,63.991,63.991,63.977,63.988,12800000.0
2009-08-06 08:18:00,63.99,63.99,63.978,63.987,13200000.0
2009-08-06 08:19:00,63.989,64.006,63.986,63.99,14400000.0
2009-08-06 08:20:00,63.994,64.007,63.993,64.006,11200000.0
2009-08-06 08:21:00,64.007,64.016,64.001,64.004,9600000.0
2009-08-06 08:22:00,64.008,64.018,64.008,64.018,11200000.0
2009-08-06 08:23:00,64.023,64.023,64.002,64.002,11200000.0
2009-08-06 08:24:00,64.003,64.017,64.002,64.007,17600000.0
2009-08-06 08:25:00,64.016,64.02,64.014,64.02,9600000.0
2009-08-06 08:26:00,64.024,64.031,64.021,64.03,12800000.0
2009-08-06 08:27:00,64.008,64.066,64.008,64.066,12800000.0
2009-08-06 08:28:00,64.068,64.072,64.024,64.024,17600000.0
2009-08-06 08:29:00,64.007,64.017,63.998,63.998,14400000.0
2009-08-06 08:30:00,63.993,64.001,63.991,63.991,11200000.0
2009-08-06 08:31:00,63.982,63.997,63.982,63.984,12800000.0
2009-08-06 08:32:00,63.974,63.99,63.974,63.99,11200000.0
2009-08-06 08:33:00,63.983,63.988,63.98,63.98,11200000.0
2009-08-06 08:34:00,63.988,63.988,63.969,63.969,17600000.0
2009-08-06 08:35:00,63.967,63.967,63.942,63.952,17600000.0
2009-08-06 08:36:00,63.947,63.952,63.943,63.943,17600000.0
2009-08-06 08:37:00,63.948,63.948,63.936,63.938,11200000.0
2009-08-06 08:38:00,63.935,63.935,63.91,63.913,16000000.0
2009-08-06 08:39:00,63.901,63.922,63.9,63.922,16000000.0
2009-08-06 08:40:00,63.905,63.906,63.891,63.897,16000000.0
2009-08-06 08:41:00,63.892,63.902,63.892,63.898,17600000.0
2009-08-06 08:42:00,63.901,63.903,63.891,63.898,12800000.0
2009-08-06 08:43:00,63.884,63.884,63.871,63.875,12800000.0
2009-08-06 08:44:00,63.879,63.886,63.871,63.871,12800000.0
2009-08-06 08:45:00,63.871,63.888,63.871,63.881,16000000.0
2009-08-06 08:46:00,63.879,63.885,63.877,63.885,11200000.0
2009-08-06 08:47:00,63.872,63.882,63.869,63.869,11200000.0
2009-08-06 08:48:00,63.875,63.881,63.875,63.881,12800000.0
2009-08-06 08:49:00,63.877,63.879,63.854,63.861,17600000.0
2009-08-06 08:50:00,63.88,63.88,63.858,63.862,12800000.0
2009-08-06 08:51:00,63.855,63.863,63.851,63.863,17600000.0
2009-08-06 08:52:00,63.832,63.846,63.819,63.841,11200000.0
2009-08-06 08:53:00,63.872,63.876,63.87,63.873,16000000.0
2009-08-06 08:54:00,63.864,63.864,63.823,63.823,14400000.0
2009-08-06 08:55:00,63.83,63.83,63.813,63.813,16000000.0
2009-08-06 08:56:00,63.815,63.818,63.808,63.812,12800000.0
2009-08-06 08:57:00,63.78,63.78,63.766,63.772,11200000.0
2009-08-06 08:58:00,63.734,63.734,63.699,63.699,12800000.0
2009-08-06 08:59:00,63.695,63.707,63.695,63.703,12800000.0
2009-08-06 09:00:00,63.711,63.736,63.711,63.734,17600000.0
2009-08-06 09:01:00,63.746,63.751,63.739,63.75,11200000.0
2009-08-06 09:02:00,63.747,63.754,63.736,63.752,11200000.0
2009-08-06 09:03:00,63.757,63.762,63.727,63.735,16000000.0
2009-08-06 09:04:00,63.733,63.742,63.732,63.741,11200000.0
2009-08-06 09:05:00,63.77,63.783,63.767,63.767,11200000.0
2009-08-06 09:06:00,63.756,63.756,63.738,63.746,12800000.0
2009-08-06 09:07:00,63.733,63.744,63.716,63.728,17600000.0
2009-08-06 09:08:00,63.773,63.787,63.772,63.787,12800000.0
2009-08-06 09:09:00,63.787,63.787,63.765,63.767,17600000.0
2009-08-06 09:10:00,63.769,63.77,63.766,63.77,12800000.0
2009-08-06 09:11:00,63.785,63.785,63.774,63.781,12800000.0
2009-08-06 09:12:00,63.755,63.774,63.751,63.751,12800000.0
2009-08-06 09:13:00,63.742,63.752,63.741,63.741,11200000.0
2009-08-06 09:14:00,63.735,63.744,63.735,63.744,11200000.0
2009-08-06 09:15:00,63.716,63.733,63.716,63.729,11200000.0
2009-08-06 09:16:00,63.74,63.744,63.736,63.741,12800000.0
2009-08-06 09:17:00,63.743,63.75,63.736,63.75,11200000.0
2009-08-06 09:18:00,63.737,63.746,63.737,63.744,14400000.0
2009-08-06 09:19:00,63.715,63.729,63.703,63.729,12800000.0
2009-08-06 09:20:00,63.732,63.744,63.723,63.744,16000000.0
2009-08-06 09:21:00,63.748,63.759,63.748,63.759,11200000.0
2009-08-06 09:22:00,63.758,63.758,63.714,63.714,17600000.0
2009-08-06 09:23:00,63.687,63.697,63.684,63.697,12800000.0
2009-08-06 09:24:00,63.668,63.69,63.668,63.678,12800000.0
2009-08-06 09:25:00,63.706,63.706,63.696,63.696,12800000.0
2009-08-06 09:26:00,63.704,63.713,63.702,63.711,11200000.0
2009-08-06 09:27:00,63.697,63.703,63.69,63.703,11200000.0
2009-08-06 09:28:00,63.7,63.706,63.697,63.7,12800000.0
2009-08-06 09:29:00,63.702,63.71,63.702,63.71,11200000.0
2009-08-06 09:30:00,63.722,63.768,63.722,63.768,12800000.0
2009-08-06 09:31:00,63.799,63.849,63.799,63.818,9600000.0
2009-08-06 09:32:00,63.804,63.814,63.789,63.804,14400000.0
2009-08-06 09:33:00,63.828,63.828,63.811,63.819,12800000.0
2009-08-06 09:34:00,63.824,63.838,63.824,63.837,11200000.0
2009-08-06 09:35:00,63.833,63.844,63.831,63.844,12800000.0
2009-08-06 09:36:00,63.85,63.876,63.85,63.876,16000000.0
2009-08-06 09:37:00,63.871,63.888,63.817,63.885,16000000.0
2009-08-06 09:38:00,63.891,63.891,63.876,63.889,11200000.0
2009-08-06 09:39:00,63.898,63.903,63.895,63.903,12800000.0
2009-08-06 09:40:00,63.899,63.9,63.872,63.872,16000000.0
2009-08-06 09:41:00,63.891,63.891,63.885,63.886,11200000.0
2009-08-06 09:42:00,63.883,63.886,63.876,63.883,11200000.0
2009-08-06 09:43:00,63.851,63.875,63.85,63.86,12800000.0
2009-08-06 09:44:00,63.879,63.884,63.872,63.872,8000000.0
2009-08-06 09:45:00,63.878,63.878,63.859,63.859,12800000.0
2009-08-06 09:46:00,63.871,63.881,63.858,63.858,11200000.0
2009-08-06 09:47:00,63.879,63.882,63.868,63.882,12800000.0
2009-08-06 09:48:00,63.873,63.873,63.848,63.856,11200000.0
2009-08-06 09:49:00,63.852,63.852,63.842,63.847,12800000.0
2009-08-06 09:50:00,63.85,63.855,63.85,63.85,8000000.0
2009-08-06 09:51:00,63.879,63.9,63.879,63.9,16000000.0
2009-08-06 09:52:00,63.907,63.907,63.879,63.881,11200000.0
2009-08-06 09:53:00,63.842,63.865,63.841,63.865,12800000.0
2009-08-06 09:54:00,63.879,63.888,63.877,63.881,17600000.0
2009-08-06 09:55:00,63.879,63.879,63.871,63.871,11200000.0
2009-08-06 09:56:00,63.874,63.882,63.871,63.882,12800000.0
2009-08-06 09:57:00,63.881,63.885,63.881,63.884,8000000.0
2009-08-06 09:58:00,63.879,63.888,63.791,63.888,17000000.0
2009-08-06 09:59:00,63.88,63.891,63.872,63.891,17600000.0
2009-08-06 10:00:00,63.899,63.899,63.883,63.884,11200000.0
2009-08-06 10:01:00,63.878,63.878,63.868,63.868,12800000.0
2009-08-06 10:02:00,63.877,63.887,63.875,63.887,16000000.0
2009-08-06 10:03:00,63.888,63.893,63.877,63.877,11200000.0
2009-08-06 10:04:00,63.871,63.871,63.851,63.852,12800000.0
2009-08-06 10:05:00,63.813,63.848,63.813,63.848,8000000.0
2009-08-06 10:06:00,63.854,63.863,63.85,63.862,17600000.0
2009-08-06 10:07:00,63.873,63.886,63.871,63.886,12800000.0
2009-08-06 10:08:00,63.89,63.911,63.89,63.909,12000000.0
2009-08-06 10:09:00,63.905,63.905,63.869,63.869,12800000.0
2009-08-06 10:10:00,63.873,63.88,63.871,63.88,11200000.0
2009-08-06 10:11:00,63.894,63.9,63.887,63.887,11200000.0
2009-08-06 10:12:00,63.864,63.864,63.841,63.859,12800000.0
2009-08-06 10:13:00,63.853,63.853,63.839,63.847,12800000.0
2009-08-06 10:14:00,63.853,63.863,63.853,63.856,11200000.0
2009-08-06 10:15:00,63.859,63.871,63.859,63.871,12800000.0
2009-08-06 10:16:00,63.893,63.917,63.893,63.912,8000000.0
2009-08-06 10:17:00,63.904,63.912,63.904,63.906,11200000.0
2009-08-06 10:18:00,63.912,63.942,63.9,63.942,11200000.0
2009-08-06 10:19:00,63.944,63.945,63.94,63.942,11200000.0
2009-08-06 10:20:00,63.941,63.95,63.94,63.942,17600000.0
2009-08-06 10:21:00,63.941,63.952,63.937,63.95,8000000.0
2009-08-06 10:22:00,63.965,63.976,63.965,63.974,9600000.0
2009-08-06 10:23:00,63.976,63.977,63.967,63.972,11200000.0
2009-08-06 10:24:00,63.968,63.984,63.968,63.984,12800000.0
2009-08-06 10:25:00,63.981,63.981,63.964,63.979,11200000.0
2009-08-06 10:26:00,63.973,63.973,63.949,63.953,12800000.0
2009-08-06 10:27:00,63.942,63.959,63.942,63.959,11200000.0
2009-08-06 10:28:00,63.962,63.962,63.938,63.938,12800000.0
2009-08-06 10:29:00,63.911,63.954,63.911,63.954,11200000.0
2009-08-06 10:30:00,63.942,63.963,63.942,63.949,12800000.0
2009-08-06 10:31:00,63.957,63.957,63.933,63.948,12800000.0
2009-08-06 10:32:00,63.934,63.951,63.934,63.951,17600000.0
2009-08-06 10:33:00,63.932,63.943,63.931,63.931,11200000.0
2009-08-06 10:34:00,63.926,63.933,63.922,63.925,11200000.0
2009-08-06 10:35:00,63.946,63.96,63.945,63.96,11200000.0
2009-08-06 10:36:00,63.972,63.972,63.96,63.972,8000000.0
2009-08-06 10:37:00,63.98,63.992,63.892,63.984,11200000.0
2009-08-06 10:38:00,64.004,64.004,63.983,63.995,12800000.0
2009-08-06 10:39:00,63.976,63.981,63.971,63.973,11200000.0
2009-08-06 10:40:00,63.969,63.98,63.969,63.971,8000000.0
2009-08-06 10:41:00,64.008,64.024,64.008,64.024,9600000.0
2009-08-06 10:42:00,64.041,64.041,64.005,64.005,11200000.0
2009-08-06 10:43:00,63.998,63.998,63.982,63.982,11200000.0
2009-08-06 10:44:00,64.0,64.013,63.996,63.996,12800000.0
2009-08-06 10:45:00,64.0,64.005,63.993,64.005,12800000.0
2009-08-06 10:46:00,63.997,64.003,63.985,64.003,12800000.0
2009-08-06 10:47:00,64.004,64.016,63.993,64.006,12800000.0
2009-08-06 10:48:00,63.989,63.989,63.978,63.979,12800000.0
2009-08-06 10:49:00,63.939,63.944,63.932,63.944,11200000.0
2009-08-06 10:50:00,63.933,63.933,63.911,63.911,8000000.0
2009-08-06 10:51:00,63.906,63.922,63.906,63.92,17600000.0
2009-08-06 10:52:00,63.924,63.936,63.921,63.936,11200000.0
2009-08-06 10:53:00,63.92,63.92,63.896,63.901,11200000.0
2009-08-06 10:54:00,63.905,63.926,63.905,63.926,17600000.0
2009-08-06 10:55:00,63.934,63.958,63.934,63.958,11200000.0
2009-08-06 10:56:00,63.955,63.955,63.941,63.942,8000000.0
2009-08-06 10:57:00,63.946,63.961,63.945,63.961,16000000.0
2009-08-06 10:58:00,63.967,63.967,63.864,63.949,13200000.0
2009-08-06 10:59:00,63.949,63.949,63.931,63.931,11200000.0
2009-08-06 11:00:00,63.941,63.961,63.941,63.961,12800000.0
2009-08-06 11:01:00,63.967,64.009,63.967,64.009,12800000.0
2009-08-06 11:02:00,64.035,64.063,64.035,64.059,16000000.0
2009-08-06 11:03:00,64.057,64.079,64.057,64.071,12800000.0
2009-08-06 11:04:00,64.073,64.081,64.067,64.07,14400000.0
2009-08-06 11:05:00,64.062,64.062,64.054,64.055,9600000.0
2009-08-06 11:06:00,64.056,64.077,64.056,64.069,17600000.0
2009-08-06 11:07:00,64.068,64.068,64.04,64.04,17600000.0
2009-08-06 11:08:00,64.036,64.036,63.975,64.024,11200000.0
2009-08-06 11:09:00,64.036,64.041,64.029,64.034,18000000.0
2009-08-06 11:10:00,64.03,64.03,64.014,64.026,12800000.0
2009-08-06 11:11:00,64.023,64.031,64.021,64.03,11200000.0
2009-08-06 11:12:00,64.022,64.032,64.012,64.02,17600000.0
2009-08-06 11:13:00,64.006,64.019,63.997,64.012,14400000.0
2009-08-06 11:14:00,64.02,64.029,64.02,64.028,11200000.0
2009-08-06 11:15:00,64.022,64.024,64.011,64.024,11200000.0
2009-08-06 11:16:00,64.017,64.021,64.008,64.008,12800000.0
2009-08-06 11:17:00,63.989,63.989,63.975,63.975,11200000.0
2009-08-06 11:18:00,63.986,63.989,63.979,63.989,12800000.0
2009-08-06 11:19:00,63.984,63.985,63.976,63.98,17600000.0
2009-08-06 11:20:00,63.968,63.984,63.968,63.983,12800000.0
2009-08-06 11:21:00,63.984,63.984,63.958,63.958,14400000.0
2009-08-06 11:22:00,63.955,63.969,63.954,63.954,12800000.0
2009-08-06 11:23:00,63.971,63.984,63.971,63.984,11200000.0
2009-08-06 11:24:00,64.002,64.002,63.984,63.991,12800000.0
2009-08-06 11:25:00,63.983,63.991,63.974,63.987,17600000.0
2009-08-06 11:26:00,63.978,63.978,63.968,63.978,9600000.0
2009-08-06 11:27:00,63.969,63.978,63.96,63.972,8000000.0
2009-08-06 11:28:00,63.968,63.975,63.968,63.971,14400000.0
2009-08-06 11:29:00,63.955,63.961,63.935,63.935,14400000.0
2009-08-06 11:30:00,63.943,63.957,63.943,63.95,14400000.0
2009-08-06 11:31:00,63.958,63.964,63.958,63.963,11200000.0
2009-08-06 11:32:00,63.963,63.968,63.957,63.961,17600000.0
2009-08-06 11:33:00,63.952,63.956,63.943,63.946,12800000.0
2009-08-06 11:34:00,63.951,63.951,63.942,63.944,12800000.0
2009-08-06 11:35:00,63.933,63.945,63.933,63.941,11200000.0
2009-08-06 11:36:00,63.949,63.953,63.946,63.946,12800000.0
2009-08-06 11:37:00,63.94,63.942,63.934,63.939,11200000.0
2009-08-06 11:38:00,63.955,63.961,63.933,63.933,11200000.0
2009-08-06 11:39:00,63.939,63.943,63.928,63.937,11200000.0
2009-08-06 11:40:00,63.933,63.942,63.928,63.942,11200000.0
2009-08-06 11:41:00,63.928,63.935,63.925,63.925,12800000.0
2009-08-06 11:42:00,63.93,63.937,63.919,63.935,17600000.0
2009-08-06 11:43:00,63.949,63.952,63.939,63.952,11200000.0
2009-08-06 11:44:00,63.955,63.958,63.953,63.958,11200000.0
2009-08-06 11:45:00,63.945,63.946,63.937,63.937,14400000.0
2009-08-06 11:46:00,63.922,63.939,63.922,63.939,11200000.0
2009-08-06 11:47:00,63.96,63.971,63.951,63.952,9600000.0
2009-08-06 11:48:00,63.944,63.948,63.925,63.948,11200000.0
2009-08-06 11:49:00,63.942,63.948,63.94,63.94,12800000.0
2009-08-06 11:50:00,63.935,63.935,63.91,63.91,17600000.0
2009-08-06 11:51:00,63.899,63.899,63.888,63.892,11200000.0
2009-08-06 11:52:00,63.893,63.893,63.875,63.879,11200000.0
2009-08-06 11:53:00,63.881,63.894,63.875,63.894,16000000.0
2009-08-06 11:54:00,63.897,63.908,63.897,63.905,14400000.0
2009-08-06 11:55:00,63.906,63.91,63.841,63.904,11200000.0
2009-08-06 11:56:00,63.894,63.896,63.886,63.891,13200000.0
2009-08-06 11:57:00,63.898,63.9,63.885,63.898,17600000.0
2009-08-06 11:58:00,63.899,63.899,63.889,63.889,11200000.0
2009-08-06 11:59:00,63.872,63.881,63.87,63.881,11200000.0
2009-08-06 12:00:00,63.914,63.925,63.914,63.921,11200000.0
2009-08-06 12:01:00,63.919,63.921,63.889,63.889,11200000.0
2009-08-06 12:02:00,63.9,63.912,63.899,63.91,16000000.0
2009-08-06 12:03:00,63.897,63.897,63.889,63.892,8000000.0
2009-08-06 12:04:00,63.896,63.896,63.877,63.885,17600000.0
2009-08-06 12:05:00,63.886,63.904,63.886,63.898,12800000.0
2009-08-06 12:06:00,63.912,63.912,63.9,63.9,12800000.0
2009-08-06 12:07:00,63.907,63.918,63.904,63.918,11200000.0
2009-08-06 12:08:00,63.929,63.931,63.913,63.913,11200000.0
2009-08-06 12:09:00,63.914,63.917,63.904,63.912,14400000.0
2009-08-06 12:10:00,63.901,63.909,63.892,63.895,11200000.0
2009-08-06 12:11:00,63.922,63.924,63.912,63.912,12800000.0
2009-08-06 12:12:00,63.918,63.923,63.913,63.914,11200000.0
2009-08-06 12:13:00,63.911,63.911,63.891,63.906,11200000.0
2009-08-06 12:14:00,63.896,63.896,63.866,63.866,12800000.0
2009-08-06 12:15:00,63.871,63.871,63.86,63.865,8000000.0
2009-08-06 12:16:00,63.855,63.878,63.855,63.878,12800000.0
2009-08-06 12:17:00,63.878,63.884,63.822,63.883,18000000.0
2009-08-06 12:18:00,63.87,63.875,63.864,63.871,16000000.0
2009-08-06 12:19:00,63.87,63.875,63.854,63.873,12800000.0
2009-08-06 12:20:00,63.87,63.88,63.87,63.88,8000000.0
2009-08-06 12:21:00,63.915,63.949,63.907,63.945,16000000.0
2009-08-06 12:22:00,63.948,63.95,63.935,63.944,16000000.0
2009-08-06 12:23:00,63.941,63.963,63.941,63.943,14400000.0
2009-08-06 12:24:00,63.944,63.944,63.933,63.933,8000000.0
2009-08-06 12:25:00,63.946,63.958,63.946,63.958,11200000.0
2009-08-06 12:26:00,63.969,64.005,63.969,64.005,11200000.0
2009-08-06 12:27:00,64.034,64.04,64.022,64.022,11200000.0
2009-08-06 12:28:00,63.989,64.0,63.984,63.992,12800000.0
2009-08-06 12:29:00,64.009,64.05,64.009,64.05,17600000.0
2009-08-06 12:30:00,64.045,64.053,64.043,64.053,17600000.0
2009-08-06 12:31:00,64.066,64.075,64.059,64.072,12800000.0
2009-08-06 12:32:00,64.078,64.101,64.078,64.099,12800000.0
2009-08-06 12:33:00,64.089,64.094,64.082,64.082,14400000.0
2009-08-06 12:34:00,64.08,64.08,64.062,64.064,12800000.0
2009-08-06 12:35:00,64.058,64.067,64.053,64.053,11200000.0
2009-08-06 12:36:00,64.046,64.046,64.03,64.03,11200000.0
2009-08-06 12:37:00,64.031,64.05,64.031,64.046,11200000.0
2009-08-06 12:38:00,64.055,64.059,63.963,64.053,17600000.0
2009-08-06 12:39:00,64.048,64.048,64.037,64.037,16000000.0
2009-08-06 12:40:00,64.037,64.039,64.019,64.029,16000000.0
2009-08-06 12:41:00,64.028,64.051,64.028,64.048,13200000.0
2009-08-06 12:42:00,64.051,64.053,64.045,64.051,14400000.0
2009-08-06 12:43:00,64.067,64.09,64.067,64.09,12800000.0
2009-08-06 12:44:00,64.083,64.094,64.073,64.081,17600000.0
2009-08-06 12:45:00,64.073,64.073,64.058,64.058,8000000.0
2009-08-06 12:46:00,64.053,64.058,64.043,64.044,12800000.0
2009-08-06 12:47:00,64.04,64.045,64.025,64.025,9600000.0
2009-08-06 12:48:00,64.04,64.045,64.04,64.041,11200000.0
2009-08-06 12:49:00,64.044,64.047,64.036,64.043,16000000.0
2009-08-06 12:50:00,64.041,64.046,64.036,64.036,14400000.0
2009-08-06 12:51:00,64.019,64.019,64.001,64.019,11200000.0
2009-08-06 12:52:00,64.03,64.031,64.018,64.02,11200000.0
2009-08-06 12:53:00,64.014,64.027,64.012,64.012,11200000.0
2009-08-06 12:54:00,64.025,64.031,64.016,64.031,12800000.0
2009-08-06 12:55:00,64.031,64.033,64.024,64.031,16000000.0
2009-08-06 12:56:00,64.037,64.064,64.034,64.064,9600000.0
2009-08-06 12:57:00,64.077,64.084,64.072,64.072,11200000.0
2009-08-06 12:58:00,64.057,64.057,64.041,64.054,17600000.0
2009-08-06 12:59:00,64.044,64.048,64.036,64.036,16000000.0
2009-08-06 13:00:00,63.995,63.995,63.938,63.944,8000000.0
2009-08-06 13:01:00,63.947,63.956,63.942,63.956,14400000.0
2009-08-06 13:02:00,63.962,63.962,63.919,63.919,12800000.0
2009-08-06 13:03:00,63.889,63.889,63.865,63.875,16000000.0
2009-08-06 13:04:00,63.885,63.895,63.877,63.879,14400000.0
2009-08-06 13:05:00,63.88,63.888,63.873,63.879,12800000.0
2009-08-06 13:06:00,63.872,63.872,63.833,63.833,11200000.0
2009-08-06 13:07:00,63.836,63.836,63.802,63.802,14400000.0
2009-08-06 13:08:00,63.799,63.825,63.799,63.825,17600000.0
2009-08-06 13:09:00,63.842,63.847,63.838,63.843,12800000.0
2009-08-06 13:10:00,63.849,63.857,63.848,63.848,9600000.0
2009-08-06 13:11:00,63.865,63.876,63.855,63.855,11200000.0
2009-08-06 13:12:00,63.854,63.863,63.854,63.859,12800000.0
2009-08-06 13:13:00,63.853,63.853,63.843,63.849,17600000.0
2009-08-06 13:14:00,63.868,63.916,63.868,63.916,8000000.0
2009-08-06 13:15:00,63.946,63.946,63.903,63.916,12800000.0
2009-08-06 13:16:00,63.923,63.931,63.918,63.928,17600000.0
2009-08-06 13:17:00,63.922,63.922,63.897,63.897,9600000.0
2009-08-06 13:18:00,63.878,63.892,63.87,63.892,11200000.0
2009-08-06 13:19:00,63.897,63.905,63.894,63.905,16000000.0
2009-08-06 13:20:00,63.9,63.906,63.892,63.896,17600000.0
2009-08-06 13:21:00,63.883,63.901,63.861,63.901,11200000.0
2009-08-06 13:22:00,63.923,63.968,63.923,63.968,12800000.0
2009-08-06 13:23:00,63.954,63.954,63.932,63.932,8000000.0
2009-08-06 13:24:00,63.945,63.945,63.935,63.944,11200000.0
2009-08-06 13:25:00,63.94,63.943,63.932,63.933,17600000.0
2009-08-06 13:26:00,63.935,63.945,63.932,63.932,17600000.0
2009-08-06 13:27:00,63.934,63.941,63.933,63.939,9600000.0
2009-08-06 13:28:00,63.942,63.949,63.851,63.949,16000000.0
2009-08-06 13:29:00,63.858,63.931,63.858,63.931,11200000.0
2009-08-06 13:30:00,63.95,63.95,63.93,63.93,12800000.0
2009-08-06 13:31:00,63.935,63.945,63.935,63.945,11200000.0
2009-08-06 13:32:00,63.946,63.955,63.946,63.954,11200000.0
2009-08-06 13:33:00,63.955,63.971,63.955,63.971,19200000.0
2009-08-06 13:34:00,63.973,63.973,63.958,63.958,12800000.0
2009-08-06 13:35:00,63.948,63.948,63.935,63.935,36800000.0
2009-08-06 13:36:00,63.942,63.949,63.942,63.949,17600000.0
2009-08-06 13:37:00,63.962,63.971,63.962,63.97,14400000.0
2009-08-06 13:38:00,63.956,63.956,63.928,63.931,33600000.0
2009-08-06 13:39:00,63.931,63.948,63.931,63.948,14400000.0
2009-08-06 13:40:00,63.951,63.957,63.937,63.957,40000000.0
2009-08-06 13:41:00,63.968,64.008,63.968,64.008,16000000.0
2009-08-06 13:42:00,64.017,64.028,64.012,64.012,11200000.0
2009-08-06 13:43:00,63.999,63.999,63.985,63.998,27200000.0
2009-08-06 13:44:00,64.002,64.015,63.997,64.006,33600000.0
2009-08-06 13:45:00,64.003,64.021,64.003,64.016,20800000.0
2009-08-06 13:46:00,64.023,64.023,64.009,64.019,24000000.0
2009-08-06 13:47:00,64.022,64.028,64.022,64.025,12800000.0
2009-08-06 13:48:00,64.028,64.028,64.005,64.005,12800000.0
2009-08-06 13:49:00,63.999,64.008,63.999,64.006,17600000.0
2009-08-06 13:50:00,64.01,64.01,63.984,63.988,11200000.0
2009-08-06 13:51:00,63.994,64.008,63.994,63.998,23400000.0
2009-08-06 13:52:00,64.0,64.0,63.982,63.993,12800000.0
2009-08-06 13:53:00,63.996,64.001,63.99,63.99,17600000.0
2009-08-06 13:54:00,63.996,64.0,63.994,63.999,25600000.0
2009-08-06 13:55:00,64.0,64.005,63.997,64.005,9600000.0
2009-08-06 13:56:00,64.002,64.002,63.987,63.988,14400000.0
2009-08-06 13:57:00,63.997,64.003,63.992,64.003,28800000.0
2009-08-06 13:58:00,64.013,64.029,64.013,64.029,14400000.0
2009-08-06 13:59:00,64.023,64.026,64.017,64.021,32400000.0
2009-08-06 14:00:00,64.02,64.02,64.005,64.005,48000000.0
2009-08-06 14:01:00,64.015,64.021,64.013,64.017,32000000.0
2009-08-06 14:02:00,64.023,64.032,64.022,64.032,14400000.0
2009-08-06 14:03:00,64.03,64.03,64.024,64.024,14400000.0
2009-08-06 14:04:00,64.025,64.031,64.02,64.031,11200000.0
2009-08-06 14:05:00,64.046,64.053,64.046,64.053,24000000.0
2009-08-06 14:06:00,64.056,64.057,64.048,64.053,37600000.0
2009-08-06 14:07:00,64.049,64.056,64.047,64.05,40000000.0
2009-08-06 14:08:00,64.03,64.03,64.014,64.014,8000000.0
2009-08-06 14:09:00,64.018,64.021,64.014,64.018,33600000.0
2009-08-06 14:10:00,64.01,64.027,64.01,64.027,33600000.0
2009-08-06 14:11:00,64.036,64.049,64.036,64.048,9600000.0
2009-08-06 14:12:00,64.044,64.056,64.044,64.045,27200000.0
2009-08-06 14:13:00,64.048,64.06,64.048,64.06,9600000.0
2009-08-06 14:14:00,64.058,64.058,64.02,64.02,13200000.0
2009-08-06 14:15:00,64.023,64.037,64.022,64.026,28800000.0
2009-08-06 14:16:00,64.024,64.034,64.024,64.027,25600000.0
2009-08-06 14:17:00,64.026,64.029,64.016,64.024,12800000.0
2009-08-06 14:18:00,64.049,64.058,64.048,64.058,16000000.0
2009-08-06 14:19:00,64.066,64.067,64.059,64.067,9600000.0
2009-08-06 14:20:00,64.073,64.076,64.07,64.076,25600000.0
2009-08-06 14:21:00,64.074,64.08,64.066,64.08,28800000.0
2009-08-06 14:22:00,64.09,64.09,64.079,64.083,24000000.0
2009-08-06 14:23:00,64.092,64.104,64.09,64.093,48000000.0
2009-08-06 14:24:00,64.092,64.119,64.092,64.113,12800000.0
2009-08-06 14:25:00,64.119,64.133,64.119,64.12,12800000.0
2009-08-06 14:26:00,64.109,64.12,64.106,64.114,12800000.0
2009-08-06 14:27:00,64.109,64.124,64.109,64.124,18000000.0
2009-08-06 14:28:00,64.118,64.125,64.11,64.113,11200000.0
2009-08-06 14:29:00,64.115,64.127,64.114,64.127,36800000.0
2009-08-06 14:30:00,64.212,64.225,64.184,64.222,22800000.0
2009-08-06 14:31:00,64.209,64.218,64.205,64.218,20800000.0
2009-08-06 14:32:00,64.219,64.22,64.203,64.203,40000000.0
2009-08-06 14:33:00,64.197,64.211,64.197,64.205,24000000.0
2009-08-06 14:34:00,64.195,64.211,64.195,64.211,33600000.0
2009-08-06 14:35:00,64.225,64.225,64.214,64.224,14400000.0
2009-08-06 14:36:00,64.275,64.287,64.275,64.282,12800000.0
2009-08-06 14:37:00,64.278,64.304,64.278,64.304,11200000.0
2009-08-06 14:38:00,64.31,64.312,64.291,64.291,56000000.0
2009-08-06 14:39:00,64.288,64.29,64.276,64.29,12800000.0
2009-08-06 14:40:00,64.289,64.307,64.289,64.307,8000000.0
2009-08-06 14:41:00,64.313,64.329,64.313,64.328,56000000.0
2009-08-06 14:42:00,64.345,64.355,64.333,64.355,12800000.0
2009-08-06 14:43:00,64.402,64.437,64.402,64.437,25600000.0
2009-08-06 14:44:00,64.405,64.405,64.356,64.356,11200000.0
2009-08-06 14:45:00,64.362,64.389,64.362,64.389,11200000.0
2009-08-06 14:46:00,64.406,64.42,64.406,64.416,11200000.0
2009-08-06 14:47:00,64.413,64.413,64.387,64.392,16000000.0
2009-08-06 14:48:00,64.369,64.369,64.326,64.326,19200000.0
2009-08-06 14:49:00,64.324,64.336,64.322,64.325,32000000.0
2009-08-06 14:50:00,64.324,64.324,64.317,64.324,28800000.0
2009-08-06 14:51:00,64.324,64.324,64.317,64.324,32000000.0
2009-08-06 14:52:00,64.331,64.331,64.316,64.316,12800000.0
2009-08-06 14:53:00,64.305,64.305,64.29,64.29,17600000.0
2009-08-06 14:54:00,64.282,64.282,64.243,64.244,12800000.0
2009-08-06 14:55:00,64.229,64.249,64.229,64.249,16000000.0
2009-08-06 14:56:00,64.239,64.239,64.231,64.234,12800000.0
2009-08-06 14:57:00,64.246,64.269,64.246,64.269,12800000.0
2009-08-06 14:58:00,64.264,64.264,64.247,64.254,17600000.0
2009-08-06 14:59:00,64.22,64.232,64.217,64.226,17600000.0
2009-08-06 15:00:00,64.242,64.268,64.242,64.268,14400000.0
2009-08-06 15:01:00,64.27,64.285,64.27,64.281,12800000.0
2009-08-06 15:02:00,64.285,64.291,64.276,64.291,27200000.0
2009-08-06 15:03:00,64.283,64.283,64.268,64.268,12800000.0
2009-08-06 15:04:00,64.252,64.252,64.219,64.222,24000000.0
2009-08-06 15:05:00,64.216,64.248,64.216,64.248,11200000.0
2009-08-06 15:06:00,64.245,64.245,64.218,64.218,11200000.0
2009-08-06 15:07:00,64.221,64.231,64.217,64.231,25600000.0
2009-08-06 15:08:00,64.257,64.257,64.237,64.249,22400000.0
2009-08-06 15:09:00,64.245,64.255,64.222,64.222,16000000.0
2009-08-06 15:10:00,64.205,64.254,64.205,64.253,40000000.0
2009-08-06 15:11:00,64.257,64.277,64.257,64.277,32000000.0
2009-08-06 15:12:00,64.269,64.283,64.269,64.283,30400000.0
2009-08-06 15:13:00,64.296,64.299,64.279,64.279,44800000.0
2009-08-06 15:14:00,64.273,64.273,64.262,64.263,35200000.0
2009-08-06 15:15:00,64.277,64.284,64.275,64.284,22400000.0
2009-08-06 15:16:00,64.273,64.276,64.262,64.268,36800000.0
2009-08-06 15:17:00,64.271,64.277,64.262,64.262,22400000.0
2009-08-06 15:18:00,64.234,64.234,64.208,64.208,22400000.0
2009-08-06 15:19:00,64.178,64.18,64.174,64.174,16000000.0
2009-08-06 15:20:00,64.177,64.192,64.177,64.192,24000000.0
2009-08-06 15:21:00,64.203,64.214,64.203,64.212,8000000.0
2009-08-06 15:22:00,64.216,64.231,64.215,64.231,8000000.0
2009-08-06 15:23:00,64.246,64.248,64.24,64.241,48000000.0
2009-08-06 15:24:00,64.238,64.239,64.224,64.238,25600000.0
2009-08-06 15:25:00,64.232,64.24,64.232,64.232,27600000.0
2009-08-06 15:26:00,64.229,64.229,64.215,64.216,40000000.0
2009-08-06 15:27:00,64.223,64.227,64.216,64.216,28800000.0
2009-08-06 15:28:00,64.229,64.229,64.218,64.223,70400000.0
2009-08-06 15:29:00,64.227,64.237,64.145,64.148,45800000.0
2009-08-06 15:30:00,64.159,64.246,64.149,64.151,115600000.0
2009-08-06 15:31:00,64.226,64.232,64.224,64.23,60800000.0
2009-08-06 15:32:00,64.222,64.258,64.222,64.258,30400000.0
2009-08-06 15:33:00,64.279,64.291,64.279,64.284,30400000.0
2009-08-06 15:34:00,64.286,64.286,64.255,64.255,22400000.0
2009-08-06 15:35:00,64.268,64.273,64.254,64.272,33600000.0
2009-08-06 15:36:00,64.285,64.288,64.242,64.242,32000000.0
2009-08-06 15:37:00,64.212,64.212,64.181,64.181,30400000.0
2009-08-06 15:38:00,64.176,64.204,64.176,64.204,59200000.0
2009-08-06 15:39:00,64.211,64.24,64.211,64.24,36800000.0
2009-08-06 15:40:00,64.272,64.297,64.272,64.297,35200000.0
2009-08-06 15:41:00,64.299,64.3,64.285,64.291,25600000.0
2009-08-06 15:42:00,64.278,64.278,64.23,64.23,43200000.0
2009-08-06 15:43:00,64.224,64.226,64.206,64.207,27200000.0
2009-08-06 15:44:00,64.188,64.188,64.166,64.167,27200000.0
2009-08-06 15:45:00,64.173,64.173,64.127,64.127,8000000.0
2009-08-06 15:46:00,64.099,64.103,64.089,64.103,14400000.0
2009-08-06 15:47:00,64.102,64.114,64.093,64.093,30400000.0
2009-08-06 15:48:00,64.088,64.088,64.031,64.031,27200000.0
2009-08-06 15:49:00,63.998,64.012,63.996,64.006,11200000.0
2009-08-06 15:50:00,63.989,63.989,63.954,63.968,25600000.0
2009-08-06 15:51:00,63.996,64.025,63.996,64.025,43200000.0
2009-08-06 15:52:00,64.032,64.037,64.021,64.037,20800000.0
2009-08-06 15:53:00,64.065,64.085,64.065,64.085,24000000.0
2009-08-06 15:54:00,64.063,64.063,64.003,64.003,28800000.0
2009-08-06 15:55:00,63.954,63.954,63.903,63.903,24000000.0
2009-08-06 15:56:00,63.898,63.928,63.898,63.928,52000000.0
2009-08-06 15:57:00,63.927,63.943,63.927,63.942,6400000.0
2009-08-06 15:58:00,63.965,63.987,63.965,63.987,19200000.0
2009-08-06 15:59:00,64.007,64.01,63.948,63.948,36800000.0
2009-08-06 16:00:00,63.936,63.94,63.92,63.94,51200000.0
2009-08-06 16:01:00,63.91,63.91,63.864,63.864,41600000.0
2009-08-06 16:02:00,63.862,63.862,63.835,63.835,22400000.0
2009-08-06 16:03:00,63.862,63.933,63.862,63.933,64000000.0
2009-08-06 16:04:00,63.959,63.993,63.959,63.993,44800000.0
2009-08-06 16:05:00,63.995,64.05,63.995,64.05,48000000.0
2009-08-06 16:06:00,64.054,64.068,64.046,64.063,35200000.0
2009-08-06 16:07:00,64.058,64.058,64.031,64.031,32000000.0
2009-08-06 16:08:00,64.004,64.004,63.98,63.987,45200000.0
2009-08-06 16:09:00,63.98,63.98,63.96,63.976,44800000.0
2009-08-06 16:10:00,63.982,63.997,63.982,63.996,41600000.0
2009-08-06 16:11:00,63.982,63.982,63.945,63.957,8000000.0
2009-08-06 16:12:00,63.988,63.997,63.973,63.989,56000000.0
2009-08-06 16:13:00,63.994,64.0,63.987,63.999,11200000.0
2009-08-06 16:14:00,63.998,63.998,63.977,63.977,49600000.0
2009-08-06 16:15:00,63.969,63.969,63.936,63.936,59200000.0
2009-08-06 16:16:00,63.925,63.93,63.898,63.901,18400000.0
2009-08-06 16:17:00,63.894,63.906,63.869,63.869,38400000.0
2009-08-06 16:18:00,63.855,63.926,63.855,63.926,38400000.0
2009-08-06 16:19:00,63.924,63.971,63.924,63.971,22400000.0
2009-08-06 16:20:00,63.931,63.931,63.896,63.896,11200000.0
2009-08-06 16:21:00,63.906,63.926,63.906,63.919,27200000.0
2009-08-06 16:22:00,63.946,63.959,63.938,63.958,41600000.0
2009-08-06 16:23:00,63.963,63.964,63.951,63.962,43200000.0
2009-08-06 16:24:00,63.972,63.986,63.963,63.986,8000000.0
2009-08-06 16:25:00,63.994,63.994,63.956,63.967,34000000.0
2009-08-06 16:26:00,63.937,63.937,63.918,63.924,17600000.0
2009-08-06 16:27:00,63.926,63.982,63.926,63.982,35200000.0
2009-08-06 16:28:00,64.005,64.009,63.981,63.994,27200000.0
2009-08-06 16:29:00,64.006,64.014,64.006,64.011,11600000.0
2009-08-06 16:30:00,63.998,63.998,63.976,63.991,43200000.0
2009-08-06 16:31:00,64.002,64.035,64.002,64.032,42000000.0
2009-08-06 16:32:00,64.046,64.075,64.046,64.075,9600000.0
2009-08-06 16:33:00,64.083,64.112,64.083,64.112,27600000.0
2009-08-06 16:34:00,64.121,64.127,64.104,64.104,35200000.0
2009-08-06 16:35:00,64.071,64.071,64.038,64.038,53200000.0
2009-08-06 16:36:00,64.036,64.036,64.019,64.034,51200000.0
2009-08-06 16:37:00,64.057,64.091,64.057,64.091,41000000.0
2009-08-06 16:38:00,64.085,64.085,64.062,64.084,40000000.0
2009-08-06 16:39:00,64.078,64.083,64.069,64.076,35200000.0
2009-08-06 16:40:00,64.084,64.098,64.084,64.098,56000000.0
2009-08-06 16:41:00,64.091,64.091,64.064,64.085,74000000.0
2009-08-06 16:42:00,64.094,64.119,64.093,64.112,54400000.0
2009-08-06 16:43:00,64.112,64.117,64.095,64.096,17600000.0
2009-08-06 16:44:00,64.093,64.093,64.073,64.082,8000000.0
2009-08-06 16:45:00,64.095,64.116,64.095,64.112,58000000.0
2009-08-06 16:46:00,64.129,64.153,64.129,64.142,12800000.0
2009-08-06 16:47:00,64.131,64.14,64.123,64.128,70400000.0
2009-08-06 16:48:00,64.137,64.146,64.121,64.146,52800000.0
2009-08-06 16:49:00,64.176,64.187,64.174,64.18,37200000.0
2009-08-06 16:50:00,64.17,64.174,64.159,64.171,76000000.0
2009-08-06 16:51:00,64.153,64.155,64.143,64.146,32000000.0
2009-08-06 16:52:00,64.131,64.135,64.125,64.128,46400000.0
2009-08-06 16:53:00,64.142,64.144,64.125,64.134,30400000.0
2009-08-06 16:54:00,64.132,64.139,64.128,64.139,11200000.0
2009-08-06 16:55:00,64.136,64.136,64.105,64.105,27200000.0
2009-08-06 16:56:00,64.088,64.091,64.069,64.069,37200000.0
2009-08-06 16:57:00,64.056,64.073,64.056,64.073,19200000.0
2009-08-06 16:58:00,64.064,64.072,64.062,64.072,9600000.0
2009-08-06 16:59:00,64.085,64.093,64.078,64.084,51200000.0
2009-08-06 17:00:00,64.089,64.094,64.078,64.078,50000000.0
2009-08-06 17:01:00,64.079,64.099,64.079,64.099,40000000.0
2009-08-06 17:02:00,64.103,64.114,64.1,64.1,33600000.0
2009-08-06 17:03:00,64.107,64.156,64.107,64.154,45200000.0
2009-08-06 17:04:00,64.162,64.162,64.131,64.153,41600000.0
2009-08-06 17:05:00,64.157,64.185,64.157,64.182,54400000.0
2009-08-06 17:06:00,64.182,64.182,64.157,64.165,59200000.0
2009-08-06 17:07:00,64.168,64.168,64.139,64.141,35200000.0
2009-08-06 17:08:00,64.161,64.183,64.161,64.178,68800000.0
2009-08-06 17:09:00,64.162,64.162,64.123,64.123,59600000.0
2009-08-06 17:10:00,64.132,64.136,64.126,64.126,25600000.0
2009-08-06 17:11:00,64.126,64.159,64.126,64.156,38400000.0
2009-08-06 17:12:00,64.154,64.155,64.145,64.149,25600000.0
2009-08-06 17:13:00,64.136,64.136,64.084,64.113,28800000.0
2009-08-06 17:14:00,64.114,64.132,64.114,64.126,22400000.0
2009-08-06 17:15:00,64.143,64.182,64.143,64.182,19200000.0
2009-08-06 17:16:00,64.187,64.198,64.182,64.184,17600000.0
2009-08-06 17:17:00,64.173,64.173,64.164,64.165,38800000.0
2009-08-06 17:18:00,64.172,64.172,64.161,64.168,57000000.0
2009-08-06 17:19:00,64.162,64.167,64.16,64.161,24000000.0
2009-08-06 17:20:00,64.165,64.184,64.165,64.18,16000000.0
2009-08-06 17:21:00,64.183,64.184,64.173,64.184,28800000.0
2009-08-06 17:22:00,64.182,64.185,64.171,64.185,19600000.0
2009-08-06 17:23:00,64.202,64.218,64.202,64.218,9600000.0
2009-08-06 17:24:00,64.254,64.254,64.234,64.243,14400000.0
2009-08-06 17:25:00,64.214,64.214,64.193,64.205,17600000.0
2009-08-06 17:26:00,64.215,64.222,64.212,64.222,35200000.0
2009-08-06 17:27:00,64.214,64.227,64.204,64.227,46400000.0
2009-08-06 17:28:00,64.232,64.235,64.203,64.203,32000000.0
2009-08-06 17:29:00,64.173,64.181,64.169,64.173,27200000.0
2009-08-06 17:30:00,64.157,64.163,64.151,64.163,9600000.0
2009-08-06 17:31:00,64.17,64.172,64.147,64.147,88000000.0
2009-08-06 17:32:00,64.137,64.139,64.128,64.129,52800000.0
2009-08-06 17:33:00,64.126,64.126,64.108,64.108,36800000.0
2009-08-06 17:34:00,64.097,64.097,64.065,64.065,64000000.0
2009-08-06 17:35:00,64.072,64.087,64.072,64.082,43600000.0
2009-08-06 17:36:00,64.085,64.085,64.075,64.075,33600000.0
2009-08-06 17:37:00,64.093,64.104,64.088,64.104,12800000.0
2009-08-06 17:38:00,64.092,64.092,64.075,64.075,35200000.0
2009-08-06 17:39:00,64.074,64.082,64.074,64.077,9600000.0
2009-08-06 17:40:00,64.044,64.065,64.043,64.043,75200000.0
2009-08-06 17:41:00,64.072,64.074,64.064,64.064,12800000.0
2009-08-06 17:42:00,64.075,64.099,64.075,64.099,12800000.0
2009-08-06 17:43:00,64.113,64.113,64.09,64.103,17600000.0
2009-08-06 17:44:00,64.1,64.102,64.083,64.083,30800000.0
2009-08-06 17:45:00,64.078,64.08,64.066,64.078,30400000.0
2009-08-06 17:46:00,64.107,64.112,64.105,64.106,41600000.0
2009-08-06 17:47:00,64.113,64.147,64.113,64.147,57600000.0
2009-08-06 17:48:00,64.137,64.163,64.137,64.163,57600000.0
2009-08-06 17:49:00,64.167,64.167,64.134,64.134,46400000.0
2009-08-06 17:50:00,64.122,64.154,64.122,64.154,12800000.0
2009-08-06 17:51:00,64.177,64.187,64.177,64.182,50000000.0
2009-08-06 17:52:00,64.159,64.174,64.159,64.169,43200000.0
2009-08-06 17:53:00,64.188,64.188,64.172,64.183,33600000.0
2009-08-06 17:54:00,64.187,64.187,64.155,64.155,38400000.0
2009-08-06 17:55:00,64.145,64.152,64.131,64.143,40000000.0
2009-08-06 17:56:00,64.14,64.14,64.115,64.115,44800000.0
2009-08-06 17:57:00,64.111,64.114,64.105,64.109,36800000.0
2009-08-06 17:58:00,64.101,64.104,64.088,64.094,17600000.0
2009-08-06 17:59:00,64.084,64.091,64.077,64.091,62400000.0
2009-08-06 18:00:00,64.105,64.105,64.094,64.094,51200000.0
2009-08-06 18:01:00,64.098,64.102,64.086,64.086,32000000.0
2009-08-06 18:02:00,64.085,64.087,64.083,64.083,24000000.0
2009-08-06 18:03:00,64.076,64.082,64.073,64.08,36800000.0
2009-08-06 18:04:00,64.071,64.071,64.038,64.038,33600000.0
2009-08-06 18:05:00,64.052,64.052,64.046,64.047,12800000.0
2009-08-06 18:06:00,64.036,64.066,64.036,64.066,30400000.0
2009-08-06 18:07:00,64.063,64.063,64.039,64.04,35200000.0
2009-08-06 18:08:00,64.048,64.048,64.04,64.042,85200000.0
2009-08-06 18:09:00,64.035,64.039,64.03,64.035,34000000.0
2009-08-06 18:10:00,64.019,64.019,63.978,63.978,9600000.0
2009-08-06 18:11:00,63.974,63.974,63.956,63.961,9600000.0
2009-08-06 18:12:00,63.966,63.982,63.964,63.982,12800000.0
2009-08-06 18:13:00,63.998,64.011,63.998,64.011,27200000.0
2009-08-06 18:14:00,64.0,64.0,63.964,63.964,19200000.0
2009-08-06 18:15:00,63.975,63.98,63.971,63.973,30400000.0
2009-08-06 18:16:00,63.941,63.941,63.908,63.916,56000000.0
2009-08-06 18:17:00,63.899,63.901,63.883,63.891,43200000.0
2009-08-06 18:18:00,63.882,63.882,63.877,63.878,30400000.0
2009-08-06 18:19:00,63.883,63.912,63.883,63.912,46400000.0
2009-08-06 18:20:00,63.94,63.956,63.94,63.95,43200000.0
2009-08-06 18:21:00,63.964,63.966,63.949,63.951,12800000.0
2009-08-06 18:22:00,63.968,63.985,63.968,63.985,33600000.0
2009-08-06 18:23:00,63.995,63.995,63.98,63.993,46400000.0
2009-08-06 18:24:00,63.987,63.993,63.983,63.989,53200000.0
2009-08-06 18:25:00,63.991,64.005,63.987,63.999,33600000.0
2009-08-06 18:26:00,64.022,64.022,64.0,64.0,30400000.0
2009-08-06 18:27:00,63.997,64.013,63.996,64.013,33600000.0
2009-08-06 18:28:00,63.999,64.007,63.997,64.003,12800000.0
2009-08-06 18:29:00,63.999,63.999,63.991,63.991,25600000.0
2009-08-06 18:30:00,63.976,63.982,63.967,63.975,36800000.0
2009-08-06 18:31:00,63.976,63.987,63.976,63.984,8000000.0
2009-08-06 18:32:00,63.986,63.986,63.974,63.978,70400000.0
2009-08-06 18:33:00,63.979,64.005,63.979,64.005,32400000.0
2009-08-06 18:34:00,64.003,64.018,64.003,64.018,19200000.0
2009-08-06 18:35:00,63.992,63.993,63.973,63.977,43200000.0
2009-08-06 18:36:00,63.977,64.01,63.977,64.01,68800000.0
2009-08-06 18:37:00,64.012,64.014,64.005,64.01,36800000.0
2009-08-06 18:38:00,64.005,64.005,63.986,63.996,49600000.0
2009-08-06 18:39:00,63.994,64.0,63.99,63.995,76800000.0
2009-08-06 18:40:00,63.989,63.989,63.964,63.968,65600000.0
2009-08-06 18:41:00,63.957,63.973,63.953,63.973,72400000.0
2009-08-06 18:42:00,63.981,63.99,63.979,63.989,78800000.0
2009-08-06 18:43:00,63.983,63.996,63.983,63.996,49600000.0
2009-08-06 18:44:00,64.008,64.008,63.997,64.003,30400000.0
2009-08-06 18:45:00,64.017,64.031,64.006,64.031,12800000.0
2009-08-06 18:46:00,64.031,64.039,64.026,64.039,8000000.0
2009-08-06 18:47:00,64.058,64.058,64.03,64.03,8000000.0
2009-08-06 18:48:00,64.013,64.015,64.008,64.009,28800000.0
2009-08-06 18:49:00,64.017,64.025,64.012,64.014,24000000.0
2009-08-06 18:50:00,64.006,64.006,63.981,63.981,46400000.0
2009-08-06 18:51:00,63.984,63.988,63.974,63.974,13200000.0
2009-08-06 18:52:00,63.963,63.975,63.963,63.965,19200000.0
2009-08-06 18:53:00,63.945,63.956,63.945,63.948,30400000.0
2009-08-06 18:54:00,63.956,63.978,63.956,63.978,19200000.0
2009-08-06 18:55:00,63.991,63.991,63.974,63.983,22400000.0
2009-08-06 18:56:00,63.981,63.981,63.958,63.958,16000000.0
2009-08-06 18:57:00,63.959,63.974,63.959,63.974,19200000.0
2009-08-06 18:58:00,63.989,64.001,63.989,63.993,32000000.0
2009-08-06 18:59:00,63.988,63.988,63.95,63.954,32000000.0
2009-08-06 19:00:00,63.947,63.949,63.939,63.948,14400000.0
2009-08-06 19:01:00,63.981,63.986,63.974,63.974,19600000.0
2009-08-06 19:02:00,63.969,63.971,63.957,63.958,43200000.0
2009-08-06 19:03:00,63.971,63.973,63.968,63.973,14400000.0
2009-08-06 19:04:00,63.972,63.992,63.972,63.985,17600000.0
2009-08-06 19:05:00,64.011,64.012,64.001,64.003,22400000.0
2009-08-06 19:06:00,63.997,64.0,63.986,64.0,56000000.0
2009-08-06 19:07:00,64.011,64.035,64.011,64.035,35200000.0
2009-08-06 19:08:00,64.05,64.052,64.044,64.048,22400000.0
2009-08-06 19:09:00,64.052,64.06,64.046,64.046,12800000.0
2009-08-06 19:10:00,64.038,64.044,64.035,64.044,8000000.0
2009-08-06 19:11:00,64.049,64.055,64.041,64.054,30400000.0
2009-08-06 19:12:00,64.062,64.068,64.062,64.068,24000000.0
2009-08-06 19:13:00,64.072,64.075,64.072,64.072,9600000.0
2009-08-06 19:14:00,64.063,64.075,64.057,64.075,36800000.0
2009-08-06 19:15:00,64.06,64.064,64.045,64.045,12800000.0
2009-08-06 19:16:00,64.073,64.078,64.063,64.07,8000000.0
2009-08-06 19:17:00,64.062,64.071,64.062,64.069,9600000.0
2009-08-06 19:18:00,64.061,64.062,64.054,64.06,32000000.0
2009-08-06 19:19:00,64.058,64.058,64.041,64.053,11200000.0
2009-08-06 19:20:00,64.056,64.071,64.048,64.071,14400000.0
2009-08-06 19:21:00,64.079,64.092,64.078,64.083,17600000.0
2009-08-06 19:22:00,64.079,64.101,64.07,64.101,14800000.0
2009-08-06 19:23:00,64.104,64.104,64.085,64.1,9600000.0
2009-08-06 19:24:00,64.107,64.116,64.102,64.114,48000000.0
2009-08-06 19:25:00,64.125,64.133,64.121,64.128,11200000.0
2009-08-06 19:26:00,64.119,64.119,64.085,64.089,41600000.0
2009-08-06 19:27:00,64.07,64.07,64.062,64.062,4800000.0
2009-08-06 19:28:00,64.047,64.058,64.035,64.047,12800000.0
2009-08-06 19:29:00,64.067,64.085,64.067,64.074,12800000.0
2009-08-06 19:30:00,64.088,64.104,64.07,64.104,11200000.0
2009-08-06 19:31:00,64.108,64.12,64.108,64.12,12800000.0
2009-08-06 19:32:00,64.112,64.112,64.106,64.106,3200000.0
2009-08-06 19:33:00,64.093,64.102,64.087,64.102,11200000.0
2009-08-06 19:34:00,64.108,64.122,64.108,64.114,8000000.0
2009-08-06 19:35:00,64.089,64.11,64.087,64.11,17600000.0
2009-08-06 19:36:00,64.104,64.112,64.102,64.112,8000000.0
2009-08-06 19:37:00,64.097,64.1,64.091,64.092,11200000.0
2009-08-06 19:38:00,64.082,64.082,64.071,64.071,9600000.0
2009-08-06 19:39:00,64.058,64.072,64.058,64.064,12800000.0
2009-08-06 19:40:00,64.059,64.081,64.059,64.081,11200000.0
2009-08-06 19:41:00,64.078,64.078,64.056,64.057,11200000.0
2009-08-06 19:42:00,64.039,64.039,63.989,63.989,11200000.0
2009-08-06 19:43:00,63.99,63.993,63.957,63.957,19200000.0
2009-08-06 19:44:00,63.983,63.983,63.957,63.965,9600000.0
2009-08-06 19:45:00,63.988,64.004,63.983,64.004,16000000.0
2009-08-06 19:46:00,64.0,64.014,63.997,63.997,14400000.0
2009-08-06 19:47:00,63.987,63.992,63.969,63.969,17600000.0
2009-08-06 19:48:00,63.962,63.969,63.951,63.951,22400000.0
2009-08-06 19:49:00,63.948,63.948,63.936,63.948,30800000.0
2009-08-06 19:50:00,63.936,63.942,63.93,63.941,12800000.0
2009-08-06 19:51:00,63.958,63.965,63.948,63.965,17600000.0
2009-08-06 19:52:00,63.95,63.969,63.944,63.969,16000000.0
2009-08-06 19:53:00,63.985,63.986,63.974,63.974,12800000.0
2009-08-06 19:54:00,63.958,63.961,63.953,63.958,12800000.0
2009-08-06 19:55:00,63.959,63.96,63.956,63.956,9600000.0
2009-08-06 19:56:00,63.952,63.961,63.952,63.956,9600000.0
2009-08-06 19:57:00,63.951,63.96,63.951,63.96,9600000.0
2009-08-06 19:58:00,63.953,63.963,63.953,63.963,11200000.0
2009-08-06 19:59:00,63.962,63.967,63.928,63.928,20800000.0
2009-08-06 20:00:00,63.928,63.928,63.905,63.907,17600000.0
2009-08-06 20:01:00,63.885,63.889,63.867,63.867,11200000.0
2009-08-06 20:02:00,63.863,63.875,63.862,63.875,17600000.0
2009-08-06 20:03:00,63.879,63.885,63.873,63.879,16000000.0
2009-08-06 20:04:00,63.862,63.875,63.858,63.858,30800000.0
2009-08-06 20:05:00,63.849,63.856,63.845,63.848,12800000.0
2009-08-06 20:06:00,63.844,63.851,63.843,63.846,11200000.0
2009-08-06 20:07:00,63.847,63.865,63.845,63.865,9600000.0
2009-08-06 20:08:00,63.858,63.888,63.855,63.884,38400000.0
2009-08-06 20:09:00,63.876,63.876,63.861,63.872,11200000.0
2009-08-06 20:10:00,63.885,63.887,63.876,63.879,16000000.0
2009-08-06 20:11:00,63.861,63.861,63.851,63.851,11200000.0
2009-08-06 20:12:00,63.855,63.858,63.849,63.858,8000000.0
2009-08-06 20:13:00,63.849,63.849,63.826,63.826,27200000.0
2009-08-06 20:14:00,63.832,63.872,63.78,63.872,9600000.0
2009-08-06 20:15:00,63.893,63.91,63.893,63.906,8000000.0
2009-08-06 20:16:00,63.891,63.902,63.885,63.902,29200000.0
2009-08-06 20:17:00,63.903,63.924,63.893,63.924,33600000.0
2009-08-06 20:18:00,63.928,63.928,63.906,63.914,32000000.0
2009-08-06 20:19:00,63.915,63.919,63.915,63.915,11200000.0
2009-08-06 20:20:00,63.897,63.899,63.877,63.877,19200000.0
2009-08-06 20:21:00,63.86,63.873,63.851,63.873,8000000.0
2009-08-06 20:22:00,63.887,63.887,63.882,63.885,10000000.0
2009-08-06 20:23:00,63.901,63.918,63.901,63.909,12800000.0
2009-08-06 20:24:00,63.914,63.926,63.914,63.914,12800000.0
2009-08-06 20:25:00,63.925,63.942,63.925,63.938,11200000.0
2009-08-06 20:26:00,63.925,63.926,63.917,63.919,16000000.0
2009-08-06 20:27:00,63.917,63.923,63.917,63.922,8000000.0
2009-08-06 20:28:00,63.925,63.942,63.925,63.942,11600000.0
2009-08-06 20:29:00,63.942,63.942,63.851,63.936,16000000.0
2009-08-06 20:30:00,63.942,63.952,63.935,63.935,27200000.0
2009-08-06 20:31:00,63.92,63.935,63.92,63.935,12800000.0
2009-08-06 20:32:00,63.948,63.963,63.945,63.963,12800000.0
2009-08-06 20:33:00,63.956,63.956,63.94,63.946,12800000.0
2009-08-06 20:34:00,63.951,63.958,63.951,63.958,11200000.0
2009-08-06 20:35:00,63.961,63.965,63.956,63.956,8000000.0
2009-08-06 20:36:00,63.963,63.965,63.951,63.965,16000000.0
2009-08-06 20:37:00,63.966,63.966,63.96,63.96,12800000.0
2009-08-06 20:38:00,63.973,63.973,63.955,63.955,12800000.0
2009-08-06 20:39:00,63.926,63.938,63.926,63.933,14400000.0
2009-08-06 20:40:00,63.945,63.948,63.938,63.938,8000000.0
2009-08-06 20:41:00,63.93,63.931,63.919,63.922,11200000.0
2009-08-06 20:42:00,63.919,63.927,63.909,63.909,11200000.0
2009-08-06 20:43:00,63.901,63.901,63.85,63.867,14400000.0
2009-08-06 20:44:00,63.864,63.867,63.856,63.858,11200000.0
2009-08-06 20:45:00,63.855,63.855,63.827,63.832,12800000.0
2009-08-06 20:46:00,63.831,63.831,63.814,63.822,14400000.0
2009-08-06 20:47:00,63.819,63.822,63.807,63.815,12800000.0
2009-08-06 20:48:00,63.818,63.828,63.817,63.828,17600000.0
2009-08-06 20:49:00,63.84,63.883,63.84,63.883,19200000.0
2009-08-06 20:50:00,63.866,63.866,63.86,63.864,16000000.0
2009-08-06 20:51:00,63.864,63.888,63.864,63.879,28800000.0
2009-08-06 20:52:00,63.87,63.886,63.87,63.884,12800000.0
2009-08-06 20:53:00,63.891,63.906,63.891,63.906,8000000.0
2009-08-06 20:54:00,63.904,63.921,63.904,63.91,12800000.0
2009-08-06 20:55:00,63.902,63.904,63.893,63.904,8000000.0
2009-08-06 20:56:00,63.904,63.913,63.894,63.894,13200000.0
2009-08-06 20:57:00,63.877,63.886,63.877,63.886,12800000.0
2009-08-06 20:58:00,63.878,63.897,63.878,63.886,9600000.0
2009-08-06 20:59:00,63.906,63.906,63.891,63.891,8000000.0
2009-08-06 21:00:00,63.886,63.889,63.881,63.885,17600000.0
2009-08-06 21:01:00,63.881,63.9,63.881,63.885,12800000.0
2009-08-06 21:02:00,63.891,63.903,63.891,63.896,16000000.0
2009-08-06 21:03:00,63.905,63.905,63.893,63.893,8000000.0
2009-08-06 21:04:00,63.895,63.899,63.884,63.884,9600000.0
2009-08-06 21:05:00,63.896,63.9,63.889,63.891,14400000.0
2009-08-06 21:06:00,63.887,63.889,63.794,63.794,8000000.0
2009-08-06 21:07:00,63.878,63.878,63.86,63.875,14400000.0
2009-08-06 21:08:00,63.89,63.908,63.89,63.908,16000000.0
2009-08-06 21:09:00,63.911,63.911,63.905,63.905,4800000.0
2009-08-06 21:10:00,63.904,63.915,63.901,63.915,8000000.0
2009-08-06 21:11:00,63.926,63.933,63.917,63.917,12800000.0
2009-08-06 21:12:00,63.913,63.943,63.913,63.928,12800000.0
2009-08-06 21:13:00,63.939,63.954,63.938,63.946,16000000.0
2009-08-06 21:14:00,63.931,63.937,63.931,63.934,13200000.0
2009-08-06 21:15:00,63.946,63.949,63.945,63.945,11200000.0
2009-08-06 21:16:00,63.926,63.938,63.926,63.931,19200000.0
2009-08-06 21:17:00,63.955,63.972,63.954,63.972,8000000.0
2009-08-06 21:18:00,63.981,63.983,63.975,63.975,8000000.0
2009-08-06 21:19:00,63.978,63.983,63.977,63.977,17600000.0
2009-08-06 21:20:00,63.964,63.981,63.964,63.968,14400000.0
2009-08-06 21:21:00,63.978,63.985,63.976,63.977,8000000.0
2009-08-06 21:22:00,63.958,63.964,63.951,63.951,12800000.0
2009-08-06 21:23:00,63.955,63.97,63.947,63.97,12800000.0
2009-08-06 21:24:00,63.979,63.979,63.969,63.969,4800000.0
2009-08-06 21:25:00,63.962,63.962,63.953,63.962,17600000.0
2009-08-06 21:26:00,63.958,63.966,63.958,63.966,24000000.0
2009-08-06 21:27:00,63.961,63.965,63.95,63.96,22400000.0
2009-08-06 21:28:00,63.966,63.966,63.948,63.955,11200000.0
2009-08-06 21:29:00,63.953,63.953,63.943,63.943,27200000.0
2009-08-06 21:30:00,63.944,63.947,63.941,63.946,12800000.0
2009-08-06 21:31:00,63.964,63.966,63.959,63.963,16000000.0
2009-08-06 21:32:00,63.95,63.95,63.935,63.935,12800000.0
2009-08-06 21:33:00,63.91,63.917,63.907,63.907,4800000.0
2009-08-06 21:34:00,63.904,63.904,63.884,63.884,8000000.0
2009-08-06 21:35:00,63.899,63.909,63.898,63.909,14400000.0
2009-08-06 21:36:00,63.919,63.93,63.919,63.922,11200000.0
2009-08-06 21:37:00,63.932,63.932,63.917,63.93,16000000.0
2009-08-06 21:38:00,63.922,63.925,63.913,63.922,14400000.0
2009-08-06 21:39:00,63.921,63.925,63.919,63.925,6400000.0
2009-08-06 21:40:00,63.917,63.927,63.917,63.918,12800000.0
2009-08-06 21:41:00,63.835,63.928,63.835,63.915,11200000.0
2009-08-06 21:42:00,63.932,63.932,63.907,63.907,12800000.0
2009-08-06 21:43:00,63.93,63.934,63.927,63.927,11200000.0
2009-08-06 21:44:00,63.913,63.918,63.911,63.918,8000000.0
2009-08-06 21:45:00,63.938,63.94,63.93,63.937,18000000.0
2009-08-06 21:46:00,63.929,63.943,63.929,63.936,14400000.0
2009-08-06 21:47:00,63.935,63.935,63.927,63.929,11200000.0
2009-08-06 21:48:00,63.919,63.953,63.919,63.953,35200000.0
2009-08-06 21:49:00,63.958,63.958,63.938,63.938,11200000.0
2009-08-06 21:50:00,63.922,63.933,63.919,63.919,8000000.0
2009-08-06 21:51:00,63.925,63.927,63.911,63.911,17600000.0
2009-08-06 21:52:00,63.882,63.902,63.882,63.883,11200000.0
2009-08-06 21:53:00,63.917,63.919,63.913,63.916,11200000.0
2009-08-06 21:54:00,63.916,63.916,63.904,63.908,11200000.0
2009-08-06 21:55:00,63.911,63.93,63.903,63.93,13200000.0
2009-08-06 21:56:00,63.939,63.941,63.93,63.937,12800000.0
2009-08-06 21:57:00,63.944,63.951,63.942,63.949,17600000.0
2009-08-06 21:58:00,63.95,63.955,63.946,63.946,8000000.0
2009-08-06 21:59:00,63.943,63.944,63.933,63.938,8000000.0
2009-08-06 22:00:00,63.93,63.93,63.92,63.921,9600000.0
2009-08-06 22:01:00,63.916,63.935,63.916,63.935,11200000.0
2009-08-06 22:02:00,63.928,63.933,63.927,63.933,11200000.0
2009-08-06 22:03:00,63.898,63.928,63.898,63.902,17600000.0
2009-08-06 22:04:00,63.938,63.946,63.938,63.946,9600000.0
2009-08-06 22:05:00,63.954,63.966,63.954,63.957,11200000.0
2009-08-06 22:06:00,63.971,63.978,63.971,63.974,4800000.0
2009-08-06 22:07:00,63.981,63.981,63.968,63.968,16000000.0
2009-08-06 22:08:00,63.952,63.968,63.949,63.968,9600000.0
2009-08-06 22:09:00,63.952,63.952,63.929,63.933,12800000.0
2009-08-06 22:10:00,63.924,63.94,63.924,63.94,22400000.0
2009-08-06 22:11:00,63.946,63.95,63.942,63.95,11200000.0
2009-08-06 22:12:00,63.953,63.971,63.952,63.955,12800000.0
2009-08-06 22:13:00,63.938,63.962,63.938,63.942,12800000.0
2009-08-06 22:14:00,63.95,63.965,63.95,63.951,12800000.0
2009-08-06 22:15:00,63.954,63.963,63.954,63.963,14400000.0
2009-08-06 22:16:00,63.966,63.969,63.965,63.969,9600000.0
2009-08-06 22:17:00,63.939,63.965,63.939,63.958,19200000.0
2009-08-06 22:18:00,63.947,63.97,63.947,63.97,11200000.0
2009-08-06 22:19:00,63.967,63.967,63.95,63.955,12800000.0
2009-08-06 22:20:00,63.956,63.972,63.956,63.967,12800000.0
2009-08-06 22:21:00,63.968,63.968,63.948,63.967,9600000.0
2009-08-06 22:22:00,63.971,63.972,63.965,63.966,12800000.0
2009-08-06 22:23:00,63.962,63.962,63.956,63.956,9600000.0
2009-08-06 22:24:00,63.951,63.951,63.938,63.938,11200000.0
2009-08-06 22:25:00,63.937,63.937,63.923,63.923,16000000.0
2009-08-06 22:26:00,63.923,63.926,63.919,63.921,11200000.0
2009-08-06 22:27:00,63.912,63.919,63.912,63.912,12800000.0
2009-08-06 22:28:00,63.882,63.882,63.87,63.87,11200000.0
2009-08-06 22:29:00,63.875,63.875,63.831,63.835,16400000.0
2009-08-06 22:30:00,63.842,63.857,63.84,63.842,12800000.0
2009-08-06 22:31:00,63.879,63.887,63.877,63.885,11200000.0
2009-08-06 22:32:00,63.883,63.883,63.861,63.861,12800000.0
2009-08-06 22:33:00,63.896,63.903,63.887,63.887,11200000.0
2009-08-06 22:34:00,63.903,63.911,63.888,63.911,12800000.0
2009-08-06 22:35:00,63.917,63.937,63.917,63.937,12800000.0
2009-08-06 22:36:00,63.91,63.941,63.91,63.941,43600000.0
2009-08-06 22:37:00,63.939,63.943,63.938,63.94,25600000.0
2009-08-06 22:38:00,63.945,63.95,63.941,63.942,12800000.0
2009-08-06 22:39:00,63.943,63.943,63.918,63.918,9600000.0
2009-08-06 22:40:00,63.944,63.951,63.934,63.934,17600000.0
2009-08-06 22:41:00,63.933,63.935,63.933,63.935,4800000.0
2009-08-06 22:42:00,63.928,63.935,63.928,63.935,9600000.0
2009-08-06 22:43:00,63.934,63.942,63.927,63.942,16000000.0
2009-08-06 22:44:00,63.957,63.957,63.939,63.939,8000000.0
2009-08-06 22:45:00,63.936,63.944,63.933,63.935,16000000.0
2009-08-06 22:46:00,63.922,63.927,63.905,63.92,12800000.0
2009-08-06 22:47:00,63.942,63.943,63.939,63.941,11200000.0
2009-08-06 22:48:00,63.949,63.968,63.949,63.968,8000000.0
2009-08-06 22:49:00,63.967,63.984,63.967,63.981,12800000.0
2009-08-06 22:50:00,63.981,63.981,63.963,63.963,8000000.0
2009-08-06 22:51:00,63.96,63.966,63.954,63.966,14400000.0
2009-08-06 22:52:00,63.962,63.978,63.962,63.978,11200000.0
2009-08-06 22:53:00,63.977,63.977,63.962,63.963,14400000.0
2009-08-06 22:54:00,63.979,63.993,63.976,63.993,12800000.0
2009-08-06 22:55:00,63.978,63.981,63.956,63.956,12800000.0
2009-08-06 22:56:00,63.932,63.957,63.932,63.957,9600000.0
2009-08-06 22:57:00,63.947,63.947,63.926,63.93,9600000.0
2009-08-06 22:58:00,63.94,63.942,63.909,63.942,14400000.0
2009-08-06 22:59:00,63.956,63.964,63.956,63.958,8000000.0
2009-08-06 23:00:00,63.934,63.934,63.914,63.917,17600000.0
2009-08-06 23:01:00,63.898,63.898,63.833,63.833,8000000.0
2009-08-06 23:02:00,63.831,63.837,63.831,63.837,8000000.0
2009-08-06 23:03:00,63.84,63.869,63.84,63.869,16000000.0
2009-08-06 23:04:00,63.867,63.867,63.855,63.865,11200000.0
2009-08-06 23:05:00,63.851,63.856,63.846,63.856,33600000.0
2009-08-06 23:06:00,63.862,63.862,63.849,63.849,12800000.0
2009-08-06 23:07:00,63.85,63.86,63.849,63.86,12800000.0
2009-08-06 23:08:00,63.856,63.864,63.856,63.863,16000000.0
2009-08-06 23:09:00,63.863,63.864,63.85,63.855,17600000.0
2009-08-06 23:10:00,63.864,63.864,63.857,63.861,12800000.0
2009-08-06 23:11:00,63.866,63.866,63.856,63.866,11200000.0
2009-08-06 23:12:00,63.857,63.863,63.857,63.863,20800000.0
2009-08-06 23:13:00,63.869,63.869,63.861,63.864,13200000.0
2009-08-06 23:14:00,63.863,63.869,63.863,63.869,11200000.0
2009-08-06 23:15:00,63.871,63.876,63.866,63.871,12800000.0
2009-08-06 23:16:00,63.864,63.868,63.864,63.868,9600000.0
2009-08-06 23:17:00,63.873,63.886,63.871,63.882,13200000.0
2009-08-06 23:18:00,63.864,63.872,63.864,63.87,12800000.0
2009-08-06 23:19:00,63.837,63.855,63.835,63.841,12800000.0
2009-08-06 23:20:00,63.847,63.865,63.837,63.847,14400000.0
2009-08-06 23:21:00,63.858,63.87,63.852,63.852,9600000.0
2009-08-06 23:22:00,63.866,63.866,63.851,63.851,11200000.0
2009-08-06 23:23:00,63.852,63.857,63.852,63.857,11200000.0
2009-08-06 23:24:00,63.822,63.844,63.822,63.835,11200000.0
2009-08-06 23:25:00,63.852,63.86,63.84,63.84,14400000.0
2009-08-06 23:26:00,63.839,63.845,63.835,63.837,12800000.0
2009-08-06 23:27:00,63.839,63.841,63.831,63.831,11200000.0
2009-08-06 23:28:00,63.836,63.844,63.827,63.844,16000000.0
2009-08-06 23:29:00,63.843,63.849,63.843,63.849,12800000.0
2009-08-06 23:30:00,63.85,63.852,63.843,63.843,8000000.0
2009-08-06 23:31:00,63.827,63.83,63.802,63.802,12800000.0
2009-08-06 23:32:00,63.841,63.854,63.841,63.853,9600000.0
2009-08-06 23:33:00,63.862,63.873,63.862,63.872,12800000.0
2009-08-06 23:34:00,63.856,63.856,63.85,63.853,8000000.0
2009-08-06 23:35:00,63.849,63.849,63.841,63.842,16000000.0
2009-08-06 23:36:00,63.826,63.836,63.826,63.836,12800000.0
2009-08-06 23:37:00,63.853,63.864,63.853,63.855,12800000.0
2009-08-06 23:38:00,63.848,63.86,63.848,63.86,11200000.0
2009-08-06 23:39:00,63.862,63.9,63.862,63.9,12800000.0
2009-08-06 23:40:00,63.917,63.917,63.894,63.901,35200000.0
2009-08-06 23:41:00,63.9,63.907,63.895,63.895,12800000.0
2009-08-06 23:42:00,63.86,63.883,63.86,63.875,17600000.0
2009-08-06 23:43:00,63.88,63.88,63.869,63.871,14400000.0
2009-08-06 23:44:00,63.877,63.879,63.876,63.879,9600000.0
2009-08-06 23:45:00,63.85,63.853,63.838,63.85,11200000.0
2009-08-06 23:46:00,63.878,63.878,63.871,63.874,8000000.0
2009-08-06 23:47:00,63.88,63.885,63.877,63.88,12800000.0
2009-08-06 23:48:00,63.875,63.885,63.875,63.885,8000000.0
2009-08-06 23:49:00,63.883,63.886,63.869,63.875,16000000.0
2009-08-06 23:50:00,63.885,63.893,63.885,63.893,8000000.0
2009-08-06 23:51:00,63.899,63.899,63.889,63.889,6400000.0
2009-08-06 23:52:00,63.895,63.897,63.885,63.886,16400000.0
2009-08-06 23:53:00,63.903,63.903,63.885,63.901,14400000.0
2009-08-06 23:54:00,63.893,63.91,63.878,63.91,14400000.0
2009-08-06 23:55:00,63.898,63.898,63.83,63.83,8000000.0
2009-08-06 23:56:00,63.855,63.855,63.774,63.774,3200000.0
2009-08-06 23:57:00,63.873,63.885,63.866,63.885,12800000.0
2009-08-06 23:58:00,63.879,63.879,63.84,63.859,11200000.0
2009-08-06 23:59:00,63.864,63.874,63.863,63.874,8000000.0
2009-08-07 00:00:00,63.86,63.868,63.854,63.866,18000000.0
2009-08-07 00:01:00,63.847,63.858,63.845,63.845,12800000.0
2009-08-07 00:02:00,63.862,63.872,63.84,63.855,11200000.0
2009-08-07 00:03:00,63.859,63.864,63.848,63.855,12800000.0
2009-08-07 00:04:00,63.841,63.862,63.841,63.858,10000000.0
2009-08-07 00:05:00,63.858,63.872,63.843,63.872,11200000.0
2009-08-07 00:06:00,63.867,63.884,63.865,63.865,11200000.0
2009-08-07 00:07:00,63.872,63.877,63.867,63.871,12800000.0
2009-08-07 00:08:00,63.836,63.865,63.836,63.858,12800000.0
2009-08-07 00:09:00,63.757,63.855,63.757,63.855,16000000.0
2009-08-07 00:10:00,63.889,63.889,63.884,63.889,8000000.0
2009-08-07 00:11:00,63.884,63.884,63.866,63.867,16000000.0
2009-08-07 00:12:00,63.87,63.874,63.867,63.874,12800000.0
2009-08-07 00:13:00,63.891,63.892,63.886,63.887,12800000.0
2009-08-07 00:14:00,63.889,63.892,63.875,63.875,9600000.0
2009-08-07 00:15:00,63.857,63.857,63.848,63.848,28800000.0
2009-08-07 00:16:00,63.855,63.868,63.853,63.868,14400000.0
2009-08-07 00:17:00,63.873,63.895,63.873,63.878,17600000.0
2009-08-07 00:18:00,63.875,63.883,63.875,63.883,12800000.0
2009-08-07 00:19:00,63.882,63.882,63.874,63.878,12800000.0
2009-08-07 00:20:00,63.879,63.887,63.877,63.886,17600000.0
2009-08-07 00:21:00,63.892,63.899,63.89,63.897,13200000.0
2009-08-07 00:22:00,63.885,63.906,63.884,63.885,17600000.0
2009-08-07 00:23:00,63.89,63.891,63.881,63.881,8000000.0
2009-08-07 00:24:00,63.89,63.898,63.889,63.898,8000000.0
2009-08-07 00:25:00,63.888,63.896,63.875,63.896,16000000.0
2009-08-07 00:26:00,63.904,63.905,63.894,63.894,12800000.0
2009-08-07 00:27:00,63.888,63.895,63.885,63.895,8000000.0
2009-08-07 00:28:00,63.891,63.891,63.883,63.889,32000000.0
2009-08-07 00:29:00,63.884,63.889,63.884,63.889,12800000.0
2009-08-07 00:30:00,63.891,63.913,63.891,63.898,11200000.0
2009-08-07 00:31:00,63.89,63.899,63.89,63.899,8000000.0
2009-08-07 00:32:00,63.875,63.887,63.871,63.887,12800000.0
2009-08-07 00:33:00,63.898,63.909,63.898,63.905,12800000.0
2009-08-07 00:34:00,63.917,63.917,63.9,63.902,19200000.0
2009-08-07 00:35:00,63.897,63.897,63.878,63.881,28800000.0
2009-08-07 00:36:00,63.909,63.909,63.903,63.904,9600000.0
2009-08-07 00:37:00,63.91,63.91,63.902,63.905,12800000.0
2009-08-07 00:38:00,63.905,63.935,63.905,63.935,17600000.0
2009-08-07 00:39:00,63.94,63.94,63.931,63.931,12800000.0
2009-08-07 00:40:00,63.935,63.945,63.935,63.945,6400000.0
2009-08-07 00:41:00,63.953,63.958,63.948,63.948,12800000.0
2009-08-07 00:42:00,63.937,63.973,63.937,63.973,12800000.0
2009-08-07 00:43:00,63.956,63.979,63.956,63.979,11200000.0
2009-08-07 00:44:00,63.97,63.97,63.937,63.95,8000000.0
2009-08-07 00:45:00,63.939,63.962,63.939,63.955,11200000.0
2009-08-07 00:46:00,63.959,63.972,63.959,63.967,14400000.0
2009-08-07 00:47:00,63.959,63.973,63.952,63.972,12800000.0
2009-08-07 00:48:00,63.978,63.978,63.966,63.973,8000000.0
2009-08-07 00:49:00,63.968,63.975,63.965,63.968,16400000.0
2009-08-07 00:50:00,63.972,63.984,63.972,63.984,11200000.0
2009-08-07 00:51:00,63.978,63.986,63.978,63.978,17600000.0
2009-08-07 00:52:00,63.965,63.965,63.951,63.951,11200000.0
2009-08-07 00:53:00,63.962,63.965,63.955,63.955,8400000.0
2009-08-07 00:54:00,63.931,63.965,63.931,63.963,8000000.0
2009-08-07 00:55:00,63.955,63.968,63.955,63.958,28800000.0
2009-08-07 00:56:00,63.968,63.973,63.965,63.965,12800000.0
2009-08-07 00:57:00,63.971,63.973,63.969,63.973,9600000.0
2009-08-07 00:58:00,63.964,63.974,63.962,63.974,12800000.0
2009-08-07 00:59:00,63.965,63.978,63.965,63.978,11200000.0
2009-08-07 01:00:00,63.981,63.995,63.98,63.995,16000000.0
2009-08-07 01:01:00,63.994,63.995,63.987,63.99,9600000.0
2009-08-07 01:02:00,63.989,63.994,63.987,63.994,11200000.0
2009-08-07 01:03:00,63.984,63.993,63.983,63.993,22400000.0
2009-08-07 01:04:00,64.014,64.014,63.997,63.997,12800000.0
2009-08-07 01:05:00,64.015,64.022,64.015,64.022,12800000.0
2009-08-07 01:06:00,64.03,64.035,63.971,64.021,12800000.0
2009-08-07 01:07:00,64.011,64.011,64.001,64.011,11200000.0
2009-08-07 01:08:00,64.036,64.047,64.035,64.047,16000000.0
2009-08-07 01:09:00,64.041,64.047,64.041,64.047,16400000.0
2009-08-07 01:10:00,64.052,64.055,64.05,64.052,12800000.0
2009-08-07 01:11:00,64.054,64.057,64.053,64.056,11200000.0
2009-08-07 01:12:00,64.052,64.052,64.041,64.045,8000000.0
2009-08-07 01:13:00,64.045,64.045,64.036,64.045,17600000.0
2009-08-07 01:14:00,64.042,64.042,64.024,64.024,9600000.0
2009-08-07 01:15:00,64.014,64.02,64.012,64.012,17600000.0
2009-08-07 01:16:00,64.016,64.016,64.01,64.014,25600000.0
2009-08-07 01:17:00,64.019,64.025,63.937,64.02,17600000.0
2009-08-07 01:18:00,64.033,64.035,64.027,64.028,12800000.0
2009-08-07 01:19:00,64.021,64.021,64.01,64.015,11200000.0
2009-08-07 01:20:00,64.011,64.011,63.996,64.01,19200000.0
2009-08-07 01:21:00,64.004,64.01,63.998,63.998,11200000.0
2009-08-07 01:22:00,63.996,64.007,63.992,64.006,12800000.0
2009-08-07 01:23:00,63.992,64.002,63.976,64.002,16000000.0
2009-08-07 01:24:00,64.01,64.01,63.999,64.004,12800000.0
2009-08-07 01:25:00,64.011,64.015,64.009,64.015,11200000.0
2009-08-07 01:26:00,63.975,64.001,63.975,63.985,11200000.0
2009-08-07 01:27:00,64.008,64.008,63.998,63.998,3200000.0
2009-08-07 01:28:00,63.982,63.988,63.978,63.988,14400000.0
2009-08-07 01:29:00,63.978,63.979,63.972,63.974,16000000.0
2009-08-07 01:30:00,63.969,63.973,63.967,63.967,11200000.0
2009-08-07 01:31:00,63.953,63.973,63.953,63.959,16400000.0
2009-08-07 01:32:00,63.95,63.962,63.95,63.962,12800000.0
2009-08-07 01:33:00,63.96,63.97,63.954,63.97,11200000.0
2009-08-07 01:34:00,63.954,63.968,63.952,63.954,24000000.0
2009-08-07 01:35:00,63.974,63.976,63.963,63.965,12800000.0
2009-08-07 01:36:00,63.946,63.946,63.927,63.927,9600000.0
2009-08-07 01:37:00,63.934,63.94,63.923,63.923,16000000.0
2009-08-07 01:38:00,63.927,63.931,63.915,63.92,17600000.0
2009-08-07 01:39:00,63.927,63.935,63.927,63.931,14400000.0
2009-08-07 01:40:00,63.935,63.945,63.93,63.94,9000000.0
2009-08-07 01:41:00,63.929,63.94,63.917,63.917,12800000.0
2009-08-07 01:42:00,63.941,63.947,63.941,63.946,11200000.0
2009-08-07 01:43:00,63.941,63.947,63.938,63.944,16000000.0
2009-08-07 01:44:00,63.937,63.956,63.937,63.941,11200000.0
2009-08-07 01:45:00,63.949,63.949,63.943,63.949,12800000.0
2009-08-07 01:46:00,63.959,63.96,63.951,63.96,9600000.0
2009-08-07 01:47:00,63.96,63.974,63.957,63.974,11200000.0
2009-08-07 01:48:00,63.981,63.981,63.955,63.965,12800000.0
2009-08-07 01:49:00,63.972,63.983,63.972,63.981,12800000.0
2009-08-07 01:50:00,63.977,63.99,63.977,63.99,14400000.0
2009-08-07 01:51:00,63.988,63.998,63.988,63.991,17600000.0
2009-08-07 01:52:00,63.999,64.008,63.999,64.008,20800000.0
2009-08-07 01:53:00,64.011,64.03,64.011,64.03,17600000.0
2009-08-07 01:54:00,64.032,64.063,64.032,64.063,12800000.0
2009-08-07 01:55:00,64.062,64.092,64.061,64.092,11200000.0
2009-08-07 01:56:00,64.08,64.08,64.07,64.07,12800000.0
2009-08-07 01:57:00,64.067,64.067,64.051,64.052,19200000.0
2009-08-07 01:58:00,64.048,64.048,64.042,64.042,11200000.0
2009-08-07 01:59:00,64.05,64.05,64.037,64.044,11200000.0
2009-08-07 02:00:00,64.059,64.079,64.059,64.076,12800000.0
2009-08-07 02:01:00,64.079,64.079,64.068,64.071,17600000.0
2009-08-07 02:02:00,64.058,64.06,64.051,64.054,11600000.0
2009-08-07 02:03:00,64.042,64.051,64.031,64.031,16000000.0
2009-08-07 02:04:00,64.031,64.033,64.023,64.024,11200000.0
2009-08-07 02:05:00,64.024,64.024,64.017,64.019,12800000.0
2009-08-07 02:06:00,64.017,64.017,64.006,64.012,14400000.0
2009-08-07 02:07:00,64.007,64.014,64.004,64.012,12800000.0
2009-08-07 02:08:00,64.015,64.028,64.009,64.028,8000000.0
2009-08-07 02:09:00,64.019,64.027,64.011,64.016,16000000.0
2009-08-07 02:10:00,64.029,64.042,64.029,64.04,16400000.0
2009-08-07 02:11:00,64.036,64.038,64.023,64.036,12800000.0
2009-08-07 02:12:00,64.024,64.026,63.999,64.02,17600000.0
2009-08-07 02:13:00,64.014,64.027,64.014,64.027,8000000.0
2009-08-07 02:14:00,64.029,64.036,64.029,64.029,8000000.0
2009-08-07 02:15:00,64.021,64.023,64.01,64.013,11200000.0
2009-08-07 02:16:00,64.024,64.024,64.017,64.017,11200000.0
2009-08-07 02:17:00,64.015,64.021,64.013,64.02,9600000.0
2009-08-07 02:18:00,64.003,64.003,63.978,63.979,12800000.0
2009-08-07 02:19:00,63.966,63.975,63.953,63.959,12800000.0
2009-08-07 02:20:00,63.978,63.987,63.892,63.987,12800000.0
2009-08-07 02:21:00,63.964,63.972,63.964,63.967,8000000.0
2009-08-07 02:22:00,63.975,63.981,63.972,63.972,14400000.0
2009-08-07 02:23:00,63.962,63.962,63.949,63.957,9600000.0
2009-08-07 02:24:00,63.973,63.977,63.969,63.972,11200000.0
2009-08-07 02:25:00,63.965,63.97,63.96,63.96,8000000.0
2009-08-07 02:26:00,63.957,63.974,63.957,63.974,12800000.0
2009-08-07 02:27:00,63.979,63.98,63.975,63.975,11200000.0
2009-08-07 02:28:00,63.972,63.972,63.957,63.959,12800000.0
2009-08-07 02:29:00,63.959,63.972,63.959,63.966,11200000.0
2009-08-07 02:30:00,63.963,63.97,63.96,63.964,12800000.0
2009-08-07 02:31:00,63.971,63.971,63.963,63.965,12800000.0
2009-08-07 02:32:00,63.956,63.956,63.934,63.934,11200000.0
2009-08-07 02:33:00,63.929,63.936,63.919,63.936,11200000.0
2009-08-07 02:34:00,63.939,63.948,63.939,63.948,9600000.0
2009-08-07 02:35:00,63.94,63.94,63.934,63.939,12800000.0
2009-08-07 02:36:00,63.9,63.933,63.9,63.933,12800000.0
2009-08-07 02:37:00,63.933,63.933,63.891,63.891,12800000.0
2009-08-07 02:38:00,63.93,63.949,63.927,63.945,17600000.0
2009-08-07 02:39:00,63.946,63.965,63.946,63.963,16000000.0
2009-08-07 02:40:00,63.978,63.983,63.967,63.967,9600000.0
2009-08-07 02:41:00,63.967,63.971,63.96,63.971,11200000.0
2009-08-07 02:42:00,63.981,63.996,63.981,63.994,11200000.0
2009-08-07 02:43:00,63.994,64.006,63.993,63.993,11200000.0
2009-08-07 02:44:00,63.989,63.989,63.97,63.972,11200000.0
2009-08-07 02:45:00,63.974,63.974,63.967,63.968,11200000.0
2009-08-07 02:46:00,63.968,63.976,63.963,63.976,11200000.0
2009-08-07 02:47:00,63.97,63.972,63.962,63.963,12800000.0
2009-08-07 02:48:00,63.956,63.957,63.87,63.87,11200000.0
2009-08-07 02:49:00,63.963,63.97,63.961,63.97,17600000.0
2009-08-07 02:50:00,63.968,63.972,63.951,63.972,12800000.0
2009-08-07 02:51:00,63.97,63.975,63.957,63.975,11200000.0
2009-08-07 02:52:00,63.983,63.986,63.977,63.986,11200000.0
2009-08-07 02:53:00,63.979,63.997,63.979,63.994,11200000.0
2009-08-07 02:54:00,64.009,64.009,63.995,63.995,12800000.0
2009-08-07 02:55:00,64.006,64.006,63.996,63.996,11200000.0
2009-08-07 02:56:00,63.991,64.004,63.991,63.999,11200000.0
2009-08-07 02:57:00,64.008,64.011,64.001,64.011,11600000.0
2009-08-07 02:58:00,63.995,63.996,63.929,63.929,11200000.0
2009-08-07 02:59:00,64.003,64.007,63.997,63.998,11200000.0
2009-08-07 03:00:00,63.99,63.99,63.976,63.98,12800000.0
2009-08-07 03:01:00,63.984,63.988,63.974,63.981,11200000.0
2009-08-07 03:02:00,63.984,63.996,63.984,63.996,17600000.0
2009-08-07 03:03:00,63.989,63.993,63.982,63.987,14400000.0
2009-08-07 03:04:00,63.965,63.982,63.965,63.973,11200000.0
2009-08-07 03:05:00,63.981,63.989,63.981,63.985,16000000.0
2009-08-07 03:06:00,63.987,64.005,63.987,63.996,16000000.0
2009-08-07 03:07:00,63.995,63.997,63.986,63.987,12800000.0
2009-08-07 03:08:00,63.988,63.992,63.983,63.992,11200000.0
2009-08-07 03:09:00,63.982,63.988,63.981,63.986,11200000.0
2009-08-07 03:10:00,63.955,63.976,63.945,63.976,16000000.0
2009-08-07 03:11:00,63.983,63.983,63.977,63.98,17600000.0
2009-08-07 03:12:00,63.996,64.015,63.996,64.015,11200000.0
2009-08-07 03:13:00,64.008,64.013,63.973,63.981,17600000.0
2009-08-07 03:14:00,64.002,64.002,63.975,63.977,16000000.0
2009-08-07 03:15:00,63.974,64.006,63.974,64.002,9600000.0
2009-08-07 03:16:00,64.002,64.002,63.984,63.984,8000000.0
2009-08-07 03:17:00,63.983,63.996,63.977,63.996,11200000.0
2009-08-07 03:18:00,63.999,64.008,63.991,63.991,11200000.0
2009-08-07 03:19:00,64.004,64.015,63.993,63.993,12800000.0
2009-08-07 03:20:00,63.989,63.995,63.989,63.994,11200000.0
2009-08-07 03:21:00,64.004,64.004,63.97,63.989,14400000.0
2009-08-07 03:22:00,63.984,63.99,63.982,63.99,14400000.0
2009-08-07 03:23:00,63.991,63.997,63.985,63.985,12800000.0
2009-08-07 03:24:00,63.983,63.983,63.975,63.983,11200000.0
2009-08-07 03:25:00,63.984,63.992,63.984,63.987,17600000.0
2009-08-07 03:26:00,63.993,63.995,63.973,63.99,11200000.0
2009-08-07 03:27:00,63.981,63.982,63.966,63.966,9600000.0
2009-08-07 03:28:00,63.985,63.993,63.973,63.988,12800000.0
2009-08-07 03:29:00,63.985,63.998,63.985,63.995,12800000.0
2009-08-07 03:30:00,64.013,64.087,64.013,64.087,14400000.0
2009-08-07 03:31:00,64.085,64.085,64.038,64.038,12800000.0
2009-08-07 03:32:00,64.037,64.041,64.026,64.026,12800000.0
2009-08-07 03:33:00,64.021,64.023,64.011,64.018,11200000.0
2009-08-07 03:34:00,64.038,64.038,64.009,64.011,11200000.0
2009-08-07 03:35:00,64.007,64.007,63.99,63.99,17600000.0
2009-08-07 03:36:00,64.001,64.018,64.001,64.011,13200000.0
2009-08-07 03:37:00,64.01,64.011,63.98,63.98,17600000.0
2009-08-07 03:38:00,64.017,64.028,64.017,64.024,11200000.0
2009-08-07 03:39:00,64.019,64.044,63.967,64.042,14400000.0
2009-08-07 03:40:00,64.054,64.054,64.038,64.038,11200000.0
2009-08-07 03:41:00,64.046,64.046,64.012,64.012,11200000.0
2009-08-07 03:42:00,64.021,64.021,63.996,63.996,12800000.0
2009-08-07 03:43:00,63.984,63.988,63.977,63.977,8000000.0
2009-08-07 03:44:00,63.953,63.953,63.92,63.92,11200000.0
2009-08-07 03:45:00,63.91,63.911,63.882,63.882,11200000.0
2009-08-07 03:46:00,63.901,63.901,63.889,63.889,12800000.0
2009-08-07 03:47:00,63.879,63.887,63.878,63.878,11200000.0
2009-08-07 03:48:00,63.897,63.898,63.89,63.893,11200000.0
2009-08-07 03:49:00,63.888,63.891,63.876,63.883,12800000.0
2009-08-07 03:50:00,63.869,63.869,63.833,63.862,12800000.0
2009-08-07 03:51:00,63.858,63.877,63.858,63.877,13200000.0
2009-08-07 03:52:00,63.856,63.856,63.78,63.78,16000000.0
2009-08-07 03:53:00,63.782,63.813,63.782,63.813,11200000.0
2009-08-07 03:54:00,63.819,63.833,63.815,63.83,12800000.0
2009-08-07 03:55:00,63.829,63.84,63.822,63.834,14400000.0
2009-08-07 03:56:00,63.821,63.821,63.792,63.798,11200000.0
2009-08-07 03:57:00,63.797,63.805,63.795,63.795,12800000.0
2009-08-07 03:58:00,63.805,63.806,63.792,63.806,11200000.0
2009-08-07 03:59:00,63.813,63.819,63.807,63.813,12800000.0
2009-08-07 04:00:00,63.82,63.865,63.819,63.857,14400000.0
2009-08-07 04:01:00,63.864,63.864,63.846,63.851,11600000.0
2009-08-07 04:02:00,63.836,63.842,63.824,63.84,12800000.0
2009-08-07 04:03:00,63.84,63.853,63.84,63.852,12800000.0
2009-08-07 04:04:00,63.853,63.869,63.853,63.857,12800000.0
2009-08-07 04:05:00,63.85,63.852,63.846,63.852,11200000.0
2009-08-07 04:06:00,63.859,63.859,63.843,63.847,14400000.0
2009-08-07 04:07:00,63.856,63.86,63.847,63.853,14400000.0
2009-08-07 04:08:00,63.842,63.848,63.842,63.844,12800000.0
2009-08-07 04:09:00,63.835,63.835,63.822,63.822,11200000.0
2009-08-07 04:10:00,63.811,63.811,63.775,63.779,17600000.0
2009-08-07 04:11:00,63.774,63.775,63.749,63.751,8000000.0
2009-08-07 04:12:00,63.74,63.76,63.74,63.752,13200000.0
2009-08-07 04:13:00,63.752,63.759,63.749,63.757,11200000.0
2009-08-07 04:14:00,63.766,63.787,63.765,63.776,16000000.0
2009-08-07 04:15:00,63.777,63.777,63.755,63.755,12800000.0
2009-08-07 04:16:00,63.748,63.77,63.747,63.77,11600000.0
2009-08-07 04:17:00,63.778,63.778,63.756,63.764,14400000.0
2009-08-07 04:18:00,63.762,63.78,63.762,63.767,14400000.0
2009-08-07 04:19:00,63.786,63.792,63.773,63.777,12800000.0
2009-08-07 04:20:00,63.801,63.813,63.801,63.804,12800000.0
2009-08-07 04:21:00,63.817,63.83,63.811,63.83,11200000.0
2009-08-07 04:22:00,63.81,63.81,63.795,63.81,16000000.0
2009-08-07 04:23:00,63.818,63.82,63.809,63.815,12800000.0
2009-08-07 04:24:00,63.813,63.821,63.813,63.815,12800000.0
2009-08-07 04:25:00,63.824,63.834,63.824,63.827,14400000.0
2009-08-07 04:26:00,63.838,63.838,63.834,63.836,12800000.0
2009-08-07 04:27:00,63.837,63.839,63.823,63.833,17600000.0
2009-08-07 04:28:00,63.825,63.825,63.807,63.811,11200000.0
2009-08-07 04:29:00,63.833,63.834,63.822,63.823,12800000.0
2009-08-07 04:30:00,63.816,63.839,63.816,63.837,11200000.0
2009-08-07 04:31:00,63.844,63.845,63.829,63.845,12800000.0
2009-08-07 04:32:00,63.845,63.846,63.828,63.844,16000000.0
2009-08-07 04:33:00,63.869,63.879,63.869,63.872,16000000.0
2009-08-07 04:34:00,63.898,63.898,63.807,63.898,11200000.0
2009-08-07 04:35:00,63.914,63.918,63.91,63.91,12800000.0
2009-08-07 04:36:00,63.9,63.914,63.9,63.914,11200000.0
2009-08-07 04:37:00,63.912,63.912,63.905,63.909,12800000.0
2009-08-07 04:38:00,63.912,63.936,63.912,63.936,13200000.0
2009-08-07 04:39:00,63.932,63.951,63.932,63.95,12800000.0
2009-08-07 04:40:00,63.95,63.958,63.944,63.958,12800000.0
2009-08-07 04:41:00,63.957,63.964,63.953,63.964,8000000.0
2009-08-07 04:42:00,63.98,63.98,63.961,63.965,17600000.0
2009-08-07 04:43:00,63.963,63.967,63.959,63.967,12800000.0
2009-08-07 04:44:00,63.966,63.966,63.961,63.961,12800000.0
2009-08-07 04:45:00,63.962,63.962,63.944,63.956,8000000.0
2009-08-07 04:46:00,63.957,63.959,63.953,63.953,8000000.0
2009-08-07 04:47:00,63.949,63.949,63.943,63.943,8000000.0
2009-08-07 04:48:00,63.943,63.953,63.938,63.946,17600000.0
2009-08-07 04:49:00,63.948,63.955,63.944,63.944,16000000.0
2009-08-07 04:50:00,63.948,63.948,63.939,63.946,11200000.0
2009-08-07 04:51:00,63.928,63.928,63.901,63.901,11200000.0
2009-08-07 04:52:00,63.897,63.924,63.897,63.924,12800000.0
2009-08-07 04:53:00,63.911,63.925,63.91,63.91,17600000.0
2009-08-07 04:54:00,63.931,63.942,63.919,63.94,11200000.0
2009-08-07 04:55:00,63.966,63.966,63.958,63.959,11200000.0
2009-08-07 04:56:00,63.958,63.971,63.956,63.967,17600000.0
2009-08-07 04:57:00,63.962,63.966,63.957,63.958,12800000.0
2009-08-07 04:58:00,63.952,63.969,63.952,63.969,11200000.0
2009-08-07 04:59:00,63.973,63.973,63.962,63.962,13200000.0
2009-08-07 05:00:00,63.966,63.971,63.954,63.967,11200000.0
2009-08-07 05:01:00,63.973,63.973,63.96,63.968,14400000.0
2009-08-07 05:02:00,63.964,63.964,63.938,63.938,11200000.0
2009-08-07 05:03:00,63.948,63.957,63.94,63.955,12800000.0
2009-08-07 05:04:00,63.959,63.971,63.959,63.964,12800000.0
2009-08-07 05:05:00,63.954,63.954,63.937,63.943,11200000.0
2009-08-07 05:06:00,63.959,63.964,63.956,63.962,11200000.0
2009-08-07 05:07:00,63.952,63.952,63.929,63.952,14400000.0
2009-08-07 05:08:00,63.96,63.962,63.956,63.962,12800000.0
2009-08-07 05:09:00,63.95,63.953,63.947,63.948,11200000.0
2009-08-07 05:10:00,63.97,63.974,63.962,63.965,11200000.0
2009-08-07 05:11:00,63.943,63.962,63.943,63.952,12800000.0
2009-08-07 05:12:00,63.945,63.946,63.936,63.936,12800000.0
2009-08-07 05:13:00,63.928,63.928,63.92,63.922,12800000.0
2009-08-07 05:14:00,63.916,63.916,63.883,63.891,12800000.0
2009-08-07 05:15:00,63.894,63.902,63.878,63.897,16000000.0
2009-08-07 05:16:00,63.898,63.904,63.895,63.898,11200000.0
2009-08-07 05:17:00,63.9,63.905,63.9,63.901,11200000.0
2009-08-07 05:18:00,63.908,63.921,63.906,63.91,12800000.0
2009-08-07 05:19:00,63.898,63.91,63.898,63.91,9600000.0
2009-08-07 05:20:00,63.91,63.91,63.905,63.905,11200000.0
2009-08-07 05:21:00,63.904,63.904,63.885,63.895,17600000.0
2009-08-07 05:22:00,63.857,63.884,63.857,63.88,16000000.0
2009-08-07 05:23:00,63.886,63.895,63.886,63.886,12800000.0
2009-08-07 05:24:00,63.896,63.896,63.873,63.878,11200000.0
2009-08-07 05:25:00,63.876,63.882,63.873,63.882,9600000.0
2009-08-07 05:26:00,63.879,63.89,63.872,63.89,12800000.0
2009-08-07 05:27:00,63.9,63.927,63.9,63.927,12800000.0
2009-08-07 05:28:00,63.923,63.942,63.923,63.94,11200000.0
2009-08-07 05:29:00,63.929,63.939,63.927,63.939,12800000.0
2009-08-07 05:30:00,63.944,63.947,63.936,63.943,9600000.0
2009-08-07 05:31:00,63.945,63.945,63.936,63.94,17600000.0
2009-08-07 05:32:00,63.896,63.925,63.896,63.925,17600000.0
2009-08-07 05:33:00,63.913,63.913,63.908,63.913,11200000.0
2009-08-07 05:34:00,63.883,63.922,63.883,63.922,17600000.0
2009-08-07 05:35:00,63.922,63.925,63.915,63.915,12800000.0
2009-08-07 05:36:00,63.927,63.928,63.917,63.922,12800000.0
2009-08-07 05:37:00,63.925,63.928,63.923,63.927,11200000.0
2009-08-07 05:38:00,63.938,63.941,63.925,63.933,12800000.0
2009-08-07 05:39:00,63.92,63.924,63.913,63.924,11200000.0
2009-08-07 05:40:00,63.934,63.934,63.927,63.927,14400000.0
2009-08-07 05:41:00,63.929,63.929,63.923,63.925,12800000.0
2009-08-07 05:42:00,63.893,63.912,63.893,63.906,11200000.0
2009-08-07 05:43:00,63.93,63.934,63.926,63.934,12800000.0
2009-08-07 05:44:00,63.936,63.942,63.935,63.937,12800000.0
2009-08-07 05:45:00,63.923,63.93,63.914,63.914,16000000.0
2009-08-07 05:46:00,63.932,63.934,63.924,63.934,16000000.0
2009-08-07 05:47:00,63.924,63.937,63.918,63.928,11200000.0
2009-08-07 05:48:00,63.935,63.957,63.935,63.957,14400000.0
2009-08-07 05:49:00,63.953,63.965,63.953,63.965,17600000.0
2009-08-07 05:50:00,63.956,63.956,63.923,63.923,11600000.0
2009-08-07 05:51:00,63.941,63.945,63.939,63.942,11200000.0
2009-08-07 05:52:00,63.94,63.94,63.922,63.939,12800000.0
2009-08-07 05:53:00,63.945,63.951,63.943,63.949,18000000.0
2009-08-07 05:54:00,63.946,63.955,63.944,63.95,17600000.0
2009-08-07 05:55:00,63.968,63.992,63.903,63.903,11200000.0
2009-08-07 05:56:00,63.935,63.945,63.928,63.935,11200000.0
2009-08-07 05:57:00,63.971,63.98,63.966,63.966,13200000.0
2009-08-07 05:58:00,63.963,63.963,63.953,63.953,12800000.0
2009-08-07 05:59:00,63.955,63.96,63.948,63.956,12800000.0
2009-08-07 06:00:00,63.964,63.964,63.946,63.946,14400000.0
2009-08-07 06:01:00,63.945,63.962,63.945,63.959,16000000.0
2009-08-07 06:02:00,63.938,63.941,63.913,63.928,12800000.0
2009-08-07 06:03:00,63.952,63.96,63.947,63.947,12800000.0
2009-08-07 06:04:00,63.943,63.957,63.943,63.956,11200000.0
2009-08-07 06:05:00,63.956,63.962,63.95,63.962,14400000.0
2009-08-07 06:06:00,63.966,63.967,63.956,63.963,17600000.0
2009-08-07 06:07:00,63.963,63.963,63.956,63.961,12800000.0
2009-08-07 06:08:00,63.958,63.965,63.873,63.961,12800000.0
2009-08-07 06:09:00,63.946,63.951,63.939,63.948,11200000.0
2009-08-07 06:10:00,63.958,63.958,63.948,63.953,14800000.0
2009-08-07 06:11:00,63.953,63.959,63.94,63.94,12800000.0
2009-08-07 06:12:00,63.94,63.95,63.94,63.95,12800000.0
2009-08-07 06:13:00,63.942,63.942,63.928,63.928,8000000.0
2009-08-07 06:14:00,63.928,63.945,63.928,63.943,14400000.0
2009-08-07 06:15:00,63.937,63.945,63.924,63.933,9600000.0
2009-08-07 06:16:00,63.907,63.937,63.907,63.936,12800000.0
2009-08-07 06:17:00,63.944,63.949,63.94,63.949,9600000.0
2009-08-07 06:18:00,63.948,63.953,63.919,63.919,14400000.0
2009-08-07 06:19:00,63.95,63.951,63.946,63.951,9600000.0
2009-08-07 06:20:00,63.92,63.948,63.92,63.948,12800000.0
2009-08-07 06:21:00,63.95,63.95,63.943,63.943,12800000.0
2009-08-07 06:22:00,63.899,63.956,63.899,63.956,12800000.0
2009-08-07 06:23:00,63.955,63.959,63.945,63.958,17600000.0
2009-08-07 06:24:00,63.916,63.941,63.916,63.938,11200000.0
2009-08-07 06:25:00,63.957,63.971,63.957,63.966,11200000.0
2009-08-07 06:26:00,63.971,63.982,63.967,63.978,11200000.0
2009-08-07 06:27:00,63.983,63.983,63.977,63.98,11200000.0
2009-08-07 06:28:00,63.975,63.975,63.957,63.957,11200000.0
2009-08-07 06:29:00,63.945,63.945,63.938,63.942,13200000.0
2009-08-07 06:30:00,63.908,63.937,63.908,63.922,12800000.0
2009-08-07 06:31:00,63.94,63.957,63.94,63.957,12800000.0
2009-08-07 06:32:00,63.96,63.965,63.95,63.95,11200000.0
2009-08-07 06:33:00,63.946,63.946,63.929,63.937,17600000.0
2009-08-07 06:34:00,63.941,63.951,63.938,63.946,11200000.0
2009-08-07 06:35:00,63.935,63.943,63.916,63.939,12800000.0
2009-08-07 06:36:00,63.918,63.942,63.918,63.94,8000000.0
2009-08-07 06:37:00,63.942,63.946,63.933,63.935,12800000.0
2009-08-07 06:38:00,63.939,63.947,63.939,63.947,3200000.0
2009-08-07 06:39:00,63.944,63.958,63.944,63.95,16000000.0
2009-08-07 06:40:00,63.914,63.942,63.914,63.94,12800000.0
2009-08-07 06:41:00,63.939,63.948,63.939,63.948,8000000.0
2009-08-07 06:42:00,63.949,63.955,63.947,63.955,12800000.0
2009-08-07 06:43:00,63.95,63.952,63.938,63.941,12800000.0
2009-08-07 06:44:00,63.93,63.934,63.919,63.932,17600000.0
2009-08-07 06:45:00,63.923,63.934,63.923,63.934,18000000.0
2009-08-07 06:46:00,63.949,63.963,63.949,63.954,11200000.0
2009-08-07 06:47:00,63.959,63.961,63.95,63.957,12800000.0
2009-08-07 06:48:00,63.952,63.958,63.942,63.948,12800000.0
2009-08-07 06:49:00,63.931,63.937,63.921,63.931,12800000.0
2009-08-07 06:50:00,63.918,63.934,63.918,63.934,12800000.0
2009-08-07 06:51:00,63.941,63.947,63.941,63.943,12800000.0
2009-08-07 06:52:00,63.948,63.948,63.94,63.945,12800000.0
2009-08-07 06:53:00,63.925,63.938,63.922,63.938,8000000.0
2009-08-07 06:54:00,63.943,63.943,63.934,63.938,14400000.0
2009-08-07 06:55:00,63.935,63.946,63.932,63.946,11200000.0
2009-08-07 06:56:00,63.885,63.928,63.885,63.922,12800000.0
2009-08-07 06:57:00,63.937,63.94,63.927,63.927,11200000.0
2009-08-07 06:58:00,63.929,63.94,63.929,63.932,17600000.0
2009-08-07 06:59:00,63.938,63.946,63.927,63.945,12800000.0
2009-08-07 07:00:00,63.951,63.951,63.858,63.934,14400000.0
2009-08-07 07:01:00,63.943,63.955,63.942,63.953,17600000.0
2009-08-07 07:02:00,63.95,63.958,63.944,63.944,11200000.0
2009-08-07 07:03:00,63.959,63.967,63.949,63.949,12800000.0
2009-08-07 07:04:00,63.956,63.964,63.956,63.96,12800000.0
2009-08-07 07:05:00,63.955,63.955,63.934,63.946,11200000.0
2009-08-07 07:06:00,63.953,63.958,63.951,63.957,12800000.0
2009-08-07 07:07:00,63.957,63.958,63.954,63.958,11200000.0
2009-08-07 07:08:00,63.958,63.968,63.953,63.968,11200000.0
2009-08-07 07:09:00,63.963,63.963,63.958,63.959,12800000.0
2009-08-07 07:10:00,63.974,63.997,63.974,63.997,11200000.0
2009-08-07 07:11:00,64.007,64.007,64.003,64.004,12800000.0
2009-08-07 07:12:00,63.997,64.003,63.986,63.986,11200000.0
2009-08-07 07:13:00,63.978,63.987,63.978,63.987,9600000.0
2009-08-07 07:14:00,63.981,63.981,63.958,63.976,8000000.0
2009-08-07 07:15:00,63.971,63.976,63.946,63.946,11200000.0
2009-08-07 07:16:00,63.986,63.986,63.978,63.98,8000000.0
2009-08-07 07:17:00,63.982,63.982,63.97,63.979,12800000.0
2009-08-07 07:18:00,63.968,63.978,63.968,63.978,6400000.0
2009-08-07 07:19:00,63.984,63.988,63.981,63.987,12800000.0
2009-08-07 07:20:00,63.986,63.986,63.977,63.982,8000000.0
2009-08-07 07:21:00,63.979,63.987,63.979,63.982,12800000.0
2009-08-07 07:22:00,63.954,63.972,63.954,63.967,8000000.0
2009-08-07 07:23:00,63.973,63.973,63.953,63.953,11200000.0
2009-08-07 07:24:00,63.953,63.96,63.947,63.947,16000000.0
2009-08-07 07:25:00,63.958,63.959,63.948,63.959,9600000.0
2009-08-07 07:26:00,63.926,63.951,63.926,63.942,16000000.0
2009-08-07 07:27:00,63.967,63.97,63.962,63.97,8000000.0
2009-08-07 07:28:00,63.973,63.987,63.972,63.972,14400000.0
2009-08-07 07:29:00,63.965,63.974,63.96,63.968,14400000.0
2009-08-07 07:30:00,63.953,63.97,63.953,63.963,12800000.0
2009-08-07 07:31:00,63.961,63.974,63.961,63.968,17600000.0
2009-08-07 07:32:00,63.974,63.978,63.968,63.968,12800000.0
2009-08-07 07:33:00,63.974,63.98,63.972,63.974,17600000.0
2009-08-07 07:34:00,63.98,63.988,63.977,63.988,12800000.0
2009-08-07 07:35:00,64.007,64.013,63.995,63.997,16000000.0
2009-08-07 07:36:00,63.993,64.002,63.993,64.002,8000000.0
2009-08-07 07:37:00,64.007,64.007,63.996,63.996,11200000.0
2009-08-07 07:38:00,63.977,63.987,63.974,63.987,11200000.0
2009-08-07 07:39:00,63.999,64.008,63.999,64.008,11200000.0
2009-08-07 07:40:00,64.008,64.02,64.008,64.017,11600000.0
2009-08-07 07:41:00,64.01,64.017,64.005,64.009,12800000.0
2009-08-07 07:42:00,63.996,64.011,63.996,64.011,12800000.0
2009-08-07 07:43:00,64.017,64.029,64.015,64.029,12800000.0
2009-08-07 07:44:00,64.026,64.026,64.013,64.022,11200000.0
2009-08-07 07:45:00,64.026,64.047,64.026,64.047,8000000.0
2009-08-07 07:46:00,64.055,64.061,64.045,64.061,11200000.0
2009-08-07 07:47:00,64.063,64.075,64.06,64.069,14400000.0
2009-08-07 07:48:00,64.078,64.089,64.075,64.089,8000000.0
2009-08-07 07:49:00,64.095,64.095,64.078,64.078,17600000.0
2009-08-07 07:50:00,64.071,64.071,64.053,64.067,8000000.0
2009-08-07 07:51:00,64.059,64.059,64.041,64.047,12800000.0
2009-08-07 07:52:00,64.042,64.044,64.034,64.034,16400000.0
2009-08-07 07:53:00,64.025,64.028,64.021,64.027,12800000.0
2009-08-07 07:54:00,64.024,64.031,64.022,64.031,12800000.0
2009-08-07 07:55:00,64.03,64.037,64.017,64.025,12800000.0
2009-08-07 07:56:00,64.022,64.029,64.021,64.021,12800000.0
2009-08-07 07:57:00,64.013,64.027,64.013,64.027,9600000.0
2009-08-07 07:58:00,64.029,64.034,64.029,64.034,11200000.0
2009-08-07 07:59:00,64.035,64.052,64.035,64.046,12800000.0
2009-08-07 08:00:00,64.057,64.066,64.043,64.062,14400000.0
2009-08-07 08:01:00,64.06,64.075,64.06,64.075,8000000.0
2009-08-07 08:02:00,64.077,64.077,64.047,64.067,12800000.0
2009-08-07 08:03:00,64.055,64.055,64.046,64.048,11200000.0
2009-08-07 08:04:00,64.037,64.045,64.031,64.032,11200000.0
2009-08-07 08:05:00,64.049,64.072,64.049,64.072,14400000.0
2009-08-07 08:06:00,64.089,64.1,64.082,64.1,17600000.0
2009-08-07 08:07:00,64.106,64.107,64.085,64.088,11200000.0
2009-08-07 08:08:00,64.078,64.086,64.075,64.077,12800000.0
2009-08-07 08:09:00,64.073,64.104,64.073,64.093,12800000.0
2009-08-07 08:10:00,64.085,64.086,64.066,64.077,12800000.0
2009-08-07 08:11:00,64.073,64.077,64.065,64.073,11600000.0
2009-08-07 08:12:00,64.068,64.084,64.068,64.074,16000000.0
2009-08-07 08:13:00,64.079,64.09,64.079,64.083,8000000.0
2009-08-07 08:14:00,64.089,64.089,64.079,64.088,11600000.0
2009-08-07 08:15:00,64.086,64.095,64.073,64.081,16000000.0
2009-08-07 08:16:00,64.074,64.084,64.074,64.084,11200000.0
2009-08-07 08:17:00,64.089,64.089,64.073,64.075,12800000.0
2009-08-07 08:18:00,64.079,64.091,64.079,64.083,12800000.0
2009-08-07 08:19:00,64.081,64.084,64.067,64.071,14400000.0
2009-08-07 08:20:00,64.086,64.095,64.086,64.087,11200000.0
2009-08-07 08:21:00,64.092,64.092,64.058,64.058,9600000.0
2009-08-07 08:22:00,64.067,64.071,64.066,64.071,11200000.0
2009-08-07 08:23:00,64.063,64.066,64.059,64.065,11200000.0
2009-08-07 08:24:00,64.062,64.063,64.053,64.06,17600000.0
2009-08-07 08:25:00,64.075,64.075,64.068,64.068,9600000.0
2009-08-07 08:26:00,64.061,64.061,64.039,64.039,13200000.0
2009-08-07 08:27:00,64.031,64.031,64.005,64.005,13200000.0
2009-08-07 08:28:00,64.018,64.025,64.014,64.02,17600000.0
2009-08-07 08:29:00,64.037,64.05,64.037,64.05,14400000.0
2009-08-07 08:30:00,64.039,64.042,64.019,64.019,11200000.0
2009-08-07 08:31:00,64.004,64.03,64.004,64.03,12800000.0
2009-08-07 08:32:00,64.029,64.05,64.029,64.044,11200000.0
2009-08-07 08:33:00,64.04,64.051,64.04,64.047,11200000.0
2009-08-07 08:34:00,64.031,64.036,64.022,64.022,17600000.0
2009-08-07 08:35:00,64.03,64.055,64.03,64.052,17600000.0
2009-08-07 08:36:00,64.052,64.06,64.052,64.053,17600000.0
2009-08-07 08:37:00,64.048,64.048,64.038,64.04,11200000.0
2009-08-07 08:38:00,64.047,64.054,64.038,64.054,16000000.0
2009-08-07 08:39:00,64.043,64.065,64.043,64.052,16000000.0
2009-08-07 08:40:00,64.017,64.043,64.013,64.025,16000000.0
2009-08-07 08:41:00,64.028,64.041,64.028,64.033,17600000.0
2009-08-07 08:42:00,64.033,64.036,64.029,64.036,12800000.0
2009-08-07 08:43:00,64.026,64.026,64.007,64.019,12800000.0
2009-08-07 08:44:00,64.026,64.059,64.023,64.059,12800000.0
2009-08-07 08:45:00,64.076,64.089,64.072,64.072,16400000.0
2009-08-07 08:46:00,64.084,64.11,64.084,64.11,11200000.0
2009-08-07 08:47:00,64.115,64.115,64.086,64.086,11200000.0
2009-08-07 08:48:00,64.076,64.08,64.076,64.077,12800000.0
2009-08-07 08:49:00,64.086,64.086,64.07,64.077,17600000.0
2009-08-07 08:50:00,64.082,64.087,64.075,64.076,12800000.0
2009-08-07 08:51:00,64.08,64.095,64.076,64.095,17600000.0
2009-08-07 08:52:00,64.07,64.07,64.042,64.045,11200000.0
2009-08-07 08:53:00,64.037,64.042,64.037,64.038,16000000.0
2009-08-07 08:54:00,64.041,64.044,64.038,64.042,14400000.0
2009-08-07 08:55:00,64.039,64.039,64.028,64.029,16000000.0
2009-08-07 08:56:00,64.05,64.062,64.05,64.058,12800000.0
2009-08-07 08:57:00,64.048,64.062,64.048,64.062,11200000.0
2009-08-07 08:58:00,64.053,64.08,64.053,64.08,12800000.0
2009-08-07 08:59:00,64.091,64.091,64.071,64.073,12800000.0
2009-08-07 09:00:00,64.077,64.077,64.069,64.074,17600000.0
2009-08-07 09:01:00,64.071,64.079,64.061,64.079,11200000.0
2009-08-07 09:02:00,64.09,64.099,64.085,64.091,11200000.0
2009-08-07 09:03:00,64.103,64.104,64.084,64.097,16000000.0
2009-08-07 09:04:00,64.078,64.078,64.068,64.074,11200000.0
2009-08-07 09:05:00,64.076,64.093,64.072,64.088,11200000.0
2009-08-07 09:06:00,64.099,64.106,64.088,64.096,12800000.0
2009-08-07 09:07:00,64.098,64.098,64.086,64.086,9600000.0
2009-08-07 09:08:00,64.073,64.093,64.073,64.093,12800000.0
2009-08-07 09:09:00,64.093,64.094,64.077,64.091,17600000.0
2009-08-07 09:10:00,64.087,64.096,64.087,64.09,12800000.0
2009-08-07 09:11:00,64.075,64.088,64.073,64.088,12800000.0
2009-08-07 09:12:00,64.081,64.1,64.081,64.084,12800000.0
2009-08-07 09:13:00,64.091,64.097,64.091,64.091,11200000.0
2009-08-07 09:14:00,64.093,64.111,64.093,64.111,11200000.0
2009-08-07 09:15:00,64.132,64.148,64.132,64.142,11200000.0
2009-08-07 09:16:00,64.133,64.147,64.133,64.139,12800000.0
2009-08-07 09:17:00,64.12,64.12,64.1,64.1,11200000.0
2009-08-07 09:18:00,64.091,64.092,64.083,64.084,14400000.0
2009-08-07 09:19:00,64.088,64.1,64.088,64.1,12800000.0
2009-08-07 09:20:00,64.1,64.1,64.088,64.089,16000000.0
2009-08-07 09:21:00,64.084,64.105,64.084,64.105,11200000.0
2009-08-07 09:22:00,64.102,64.112,64.102,64.108,17600000.0
2009-08-07 09:23:00,64.104,64.115,64.104,64.114,12800000.0
2009-08-07 09:24:00,64.136,64.156,64.136,64.147,12800000.0
2009-08-07 09:25:00,64.15,64.155,64.147,64.154,12800000.0
2009-08-07 09:26:00,64.146,64.155,64.139,64.151,11600000.0
2009-08-07 09:27:00,64.141,64.148,64.129,64.129,11200000.0
2009-08-07 09:28:00,64.125,64.137,64.125,64.137,12800000.0
2009-08-07 09:29:00,64.123,64.126,64.118,64.118,11200000.0
2009-08-07 09:30:00,64.113,64.116,64.102,64.116,12800000.0
2009-08-07 09:31:00,64.12,64.124,64.112,64.112,9600000.0
2009-08-07 09:32:00,64.109,64.124,64.107,64.107,14800000.0
2009-08-07 09:33:00,64.117,64.117,64.104,64.104,12800000.0
2009-08-07 09:34:00,64.075,64.079,64.073,64.075,11200000.0
2009-08-07 09:35:00,64.063,64.073,64.062,64.07,12800000.0
2009-08-07 09:36:00,64.065,64.074,64.061,64.071,16000000.0
2009-08-07 09:37:00,64.05,64.058,63.977,64.058,16000000.0
2009-08-07 09:38:00,64.081,64.087,64.073,64.083,11200000.0
2009-08-07 09:39:00,64.079,64.079,64.067,64.073,13200000.0
2009-08-07 09:40:00,64.079,64.087,64.074,64.074,16000000.0
2009-08-07 09:41:00,64.09,64.09,64.083,64.089,11200000.0
2009-08-07 09:42:00,64.092,64.092,64.083,64.092,11600000.0
2009-08-07 09:43:00,64.078,64.086,64.077,64.077,12800000.0
2009-08-07 09:44:00,64.076,64.08,64.051,64.051,8000000.0
2009-08-07 09:45:00,64.044,64.053,64.018,64.018,12800000.0
2009-08-07 09:46:00,64.037,64.037,64.005,64.005,11200000.0
2009-08-07 09:47:00,64.021,64.043,64.019,64.043,12800000.0
2009-08-07 09:48:00,64.046,64.046,64.033,64.035,11200000.0
2009-08-07 09:49:00,64.029,64.03,64.018,64.02,12800000.0
2009-08-07 09:50:00,64.019,64.019,64.004,64.004,8000000.0
2009-08-07 09:51:00,63.993,64.011,63.993,64.004,16400000.0
2009-08-07 09:52:00,64.003,64.011,63.999,64.011,11200000.0
2009-08-07 09:53:00,63.988,64.01,63.988,64.01,12800000.0
2009-08-07 09:54:00,64.01,64.014,64.007,64.011,17600000.0
2009-08-07 09:55:00,64.016,64.023,64.016,64.016,11200000.0
2009-08-07 09:56:00,64.016,64.019,64.008,64.019,12800000.0
2009-08-07 09:57:00,64.004,64.004,63.985,63.985,8000000.0
2009-08-07 09:58:00,63.99,64.002,63.903,64.002,17600000.0
2009-08-07 09:59:00,63.999,63.999,63.989,63.999,17600000.0
2009-08-07 10:00:00,64.004,64.004,63.979,63.979,11200000.0
2009-08-07 10:01:00,63.98,63.98,63.975,63.975,12800000.0
2009-08-07 10:02:00,63.98,63.98,63.969,63.969,16000000.0
2009-08-07 10:03:00,63.963,63.979,63.961,63.967,11200000.0
2009-08-07 10:04:00,63.991,63.991,63.97,63.984,12800000.0
2009-08-07 10:05:00,63.972,63.997,63.972,63.997,8000000.0
2009-08-07 10:06:00,63.992,63.997,63.984,63.99,17600000.0
2009-08-07 10:07:00,63.966,63.979,63.962,63.975,12800000.0
2009-08-07 10:08:00,63.991,63.993,63.983,63.99,11200000.0
2009-08-07 10:09:00,63.98,63.98,63.951,63.964,12800000.0
2009-08-07 10:10:00,63.954,63.954,63.913,63.913,11200000.0
2009-08-07 10:11:00,63.893,63.902,63.889,63.902,11200000.0
2009-08-07 10:12:00,63.907,63.913,63.9,63.91,12800000.0
2009-08-07 10:13:00,63.913,63.936,63.913,63.935,12800000.0
2009-08-07 10:14:00,63.927,63.932,63.923,63.925,11200000.0
2009-08-07 10:15:00,63.921,63.926,63.92,63.92,12800000.0
2009-08-07 10:16:00,63.911,63.913,63.901,63.901,8000000.0
2009-08-07 10:17:00,63.9,63.903,63.896,63.897,11200000.0
2009-08-07 10:18:00,63.907,63.907,63.889,63.906,11200000.0
2009-08-07 10:19:00,63.893,63.894,63.888,63.889,11200000.0
2009-08-07 10:20:00,63.885,63.902,63.885,63.895,17600000.0
2009-08-07 10:21:00,63.895,63.895,63.881,63.894,8000000.0
2009-08-07 10:22:00,63.899,63.906,63.895,63.901,9600000.0
2009-08-07 10:23:00,63.896,63.9,63.887,63.9,11200000.0
2009-08-07 10:24:00,63.886,63.895,63.885,63.885,12800000.0
2009-08-07 10:25:00,63.888,63.891,63.878,63.89,11200000.0
2009-08-07 10:26:00,63.888,63.893,63.888,63.893,12800000.0
2009-08-07 10:27:00,63.892,63.899,63.89,63.895,11200000.0
2009-08-07 10:28:00,63.882,63.882,63.863,63.863,12800000.0
2009-08-07 10:29:00,63.842,63.846,63.835,63.846,11200000.0
2009-08-07 10:30:00,63.816,63.831,63.816,63.819,12800000.0
2009-08-07 10:31:00,63.821,63.821,63.796,63.8,12800000.0
2009-08-07 10:32:00,63.778,63.789,63.776,63.789,18000000.0
2009-08-07 10:33:00,63.772,63.774,63.758,63.758,11200000.0
2009-08-07 10:34:00,63.767,63.781,63.767,63.78,11200000.0
2009-08-07 10:35:00,63.772,63.772,63.759,63.759,11200000.0
2009-08-07 10:36:00,63.756,63.762,63.746,63.762,8000000.0
2009-08-07 10:37:00,63.783,63.794,63.695,63.785,11200000.0
2009-08-07 10:38:00,63.803,63.806,63.792,63.806,12800000.0
2009-08-07 10:39:00,63.8,63.824,63.8,63.824,11200000.0
2009-08-07 10:40:00,63.822,63.837,63.822,63.831,8000000.0
2009-08-07 10:41:00,63.873,63.899,63.873,63.899,9600000.0
2009-08-07 10:42:00,63.909,63.932,63.909,63.932,11200000.0
2009-08-07 10:43:00,63.922,63.922,63.91,63.915,11200000.0
2009-08-07 10:44:00,63.923,63.929,63.911,63.911,12800000.0
2009-08-07 10:45:00,63.906,63.906,63.892,63.906,12800000.0
2009-08-07 10:46:00,63.914,63.917,63.91,63.917,12800000.0
2009-08-07 10:47:00,63.916,63.919,63.894,63.912,12800000.0
2009-08-07 10:48:00,63.907,63.908,63.896,63.908,12800000.0
2009-08-07 10:49:00,63.903,63.912,63.899,63.899,11200000.0
2009-08-07 10:50:00,63.896,63.896,63.876,63.876,8000000.0
2009-08-07 10:51:00,63.869,63.878,63.868,63.877,17600000.0
2009-08-07 10:52:00,63.874,63.874,63.851,63.854,11200000.0
2009-08-07 10:53:00,63.847,63.85,63.817,63.819,11200000.0
2009-08-07 10:54:00,63.832,63.853,63.832,63.853,17600000.0
2009-08-07 10:55:00,63.855,63.86,63.849,63.854,11200000.0
2009-08-07 10:56:00,63.83,63.84,63.83,63.84,8000000.0
2009-08-07 10:57:00,63.838,63.838,63.816,63.816,16000000.0
2009-08-07 10:58:00,63.803,63.803,63.697,63.794,12800000.0
2009-08-07 10:59:00,63.798,63.808,63.791,63.802,11200000.0
2009-08-07 11:00:00,63.817,63.817,63.804,63.804,12800000.0
2009-08-07 11:01:00,63.805,63.812,63.804,63.81,12800000.0
2009-08-07 11:02:00,63.805,63.81,63.802,63.809,16000000.0
2009-08-07 11:03:00,63.795,63.807,63.789,63.801,12800000.0
2009-08-07 11:04:00,63.803,63.808,63.796,63.796,14400000.0
2009-08-07 11:05:00,63.818,63.835,63.818,63.832,9600000.0
2009-08-07 11:06:00,63.826,63.826,63.792,63.794,17600000.0
2009-08-07 11:07:00,63.79,63.797,63.778,63.79,17600000.0
2009-08-07 11:08:00,63.734,63.799,63.734,63.799,11200000.0
2009-08-07 11:09:00,63.799,63.809,63.797,63.806,17600000.0
2009-08-07 11:10:00,63.815,63.826,63.813,63.813,12800000.0
2009-08-07 11:11:00,63.814,63.838,63.814,63.838,11200000.0
2009-08-07 11:12:00,63.857,63.89,63.857,63.89,17600000.0
2009-08-07 11:13:00,63.895,63.899,63.875,63.886,14400000.0
2009-08-07 11:14:00,63.876,63.876,63.86,63.86,11200000.0
2009-08-07 11:15:00,63.857,63.873,63.857,63.87,11600000.0
2009-08-07 11:16:00,63.886,63.906,63.886,63.906,12200000.0
2009-08-07 11:17:00,63.896,63.903,63.89,63.897,11200000.0
2009-08-07 11:18:00,63.904,63.904,63.894,63.899,12800000.0
2009-08-07 11:19:00,63.893,63.9,63.886,63.9,17600000.0
2009-08-07 11:20:00,63.898,63.907,63.893,63.893,12800000.0
2009-08-07 11:21:00,63.887,63.887,63.877,63.882,14400000.0
2009-08-07 11:22:00,63.885,63.885,63.858,63.858,12800000.0
2009-08-07 11:23:00,63.867,63.879,63.867,63.879,11200000.0
2009-08-07 11:24:00,63.882,63.882,63.866,63.882,12800000.0
2009-08-07 11:25:00,63.863,63.877,63.846,63.877,17600000.0
2009-08-07 11:26:00,63.887,63.887,63.88,63.883,9600000.0
2009-08-07 11:27:00,63.887,63.894,63.875,63.894,8000000.0
2009-08-07 11:28:00,63.893,63.901,63.893,63.901,14400000.0
2009-08-07 11:29:00,63.9,63.905,63.885,63.885,14400000.0
2009-08-07 11:30:00,63.9,63.9,63.885,63.887,14400000.0
2009-08-07 11:31:00,63.897,63.897,63.867,63.867,11200000.0
2009-08-07 11:32:00,63.884,63.885,63.869,63.869,17600000.0
2009-08-07 11:33:00,63.873,63.881,63.868,63.868,12800000.0
2009-08-07 11:34:00,63.877,63.891,63.877,63.884,12800000.0
2009-08-07 11:35:00,63.888,63.888,63.852,63.852,11200000.0
2009-08-07 11:36:00,63.85,63.853,63.846,63.853,12800000.0
2009-08-07 11:37:00,63.86,63.87,63.86,63.863,10600000.0
2009-08-07 11:38:00,63.855,63.859,63.847,63.847,11200000.0
2009-08-07 11:39:00,63.83,63.834,63.818,63.83,11200000.0
2009-08-07 11:40:00,63.836,63.838,63.814,63.816,11200000.0
2009-08-07 11:41:00,63.799,63.813,63.794,63.794,12800000.0
2009-08-07 11:42:00,63.788,63.796,63.778,63.792,17600000.0
2009-08-07 11:43:00,63.797,63.797,63.783,63.787,11600000.0
2009-08-07 11:44:00,63.788,63.794,63.788,63.793,11200000.0
2009-08-07 11:45:00,63.794,63.795,63.788,63.792,14400000.0
2009-08-07 11:46:00,63.802,63.813,63.802,63.806,11200000.0
2009-08-07 11:47:00,63.791,63.811,63.791,63.807,9600000.0
2009-08-07 11:48:00,63.814,63.819,63.804,63.817,11200000.0
2009-08-07 11:49:00,63.798,63.807,63.775,63.775,12800000.0
2009-08-07 11:50:00,63.819,63.836,63.819,63.836,17600000.0
2009-08-07 11:51:00,63.82,63.82,63.81,63.812,11200000.0
2009-08-07 11:52:00,63.78,63.806,63.779,63.795,11200000.0
2009-08-07 11:53:00,63.818,63.826,63.807,63.826,16000000.0
2009-08-07 11:54:00,63.833,63.839,63.828,63.839,14400000.0
2009-08-07 11:55:00,63.837,63.837,63.767,63.827,11200000.0
2009-08-07 11:56:00,63.828,63.844,63.828,63.834,12800000.0
2009-08-07 11:57:00,63.837,63.849,63.837,63.842,17000000.0
2009-08-07 11:58:00,63.843,63.85,63.843,63.848,11200000.0
2009-08-07 11:59:00,63.835,63.859,63.835,63.859,11200000.0
2009-08-07 12:00:00,63.865,63.866,63.858,63.858,11200000.0
2009-08-07 12:01:00,63.844,63.844,63.824,63.824,11200000.0
2009-08-07 12:02:00,63.826,63.837,63.826,63.837,9600000.0
2009-08-07 12:03:00,63.843,63.848,63.843,63.848,8000000.0
2009-08-07 12:04:00,63.86,63.866,63.854,63.862,18000000.0
2009-08-07 12:05:00,63.855,63.855,63.844,63.844,8000000.0
2009-08-07 12:06:00,63.834,63.84,63.827,63.827,12800000.0
2009-08-07 12:07:00,63.83,63.843,63.83,63.843,11200000.0
2009-08-07 12:08:00,63.834,63.843,63.832,63.835,11200000.0
2009-08-07 12:09:00,63.841,63.852,63.839,63.848,14400000.0
2009-08-07 12:10:00,63.852,63.873,63.852,63.865,11200000.0
2009-08-07 12:11:00,63.859,63.869,63.857,63.868,12800000.0
2009-08-07 12:12:00,63.868,63.874,63.868,63.874,11200000.0
2009-08-07 12:13:00,63.866,63.869,63.857,63.86,11200000.0
2009-08-07 12:14:00,63.875,63.875,63.856,63.865,12800000.0
2009-08-07 12:15:00,63.881,63.889,63.875,63.885,17600000.0
2009-08-07 12:16:00,63.875,63.9,63.875,63.9,12800000.0
2009-08-07 12:17:00,63.901,63.902,63.837,63.901,18000000.0
2009-08-07 12:18:00,63.894,63.905,63.891,63.901,16000000.0
2009-08-07 12:19:00,63.903,63.903,63.883,63.903,12800000.0
2009-08-07 12:20:00,63.903,63.907,63.891,63.892,8000000.0
2009-08-07 12:21:00,63.895,63.895,63.879,63.888,16000000.0
2009-08-07 12:22:00,63.885,63.889,63.878,63.878,16000000.0
2009-08-07 12:23:00,63.884,63.885,63.875,63.882,14400000.0
2009-08-07 12:24:00,63.882,63.882,63.875,63.882,8000000.0
2009-08-07 12:25:00,63.887,63.893,63.887,63.893,11200000.0
2009-08-07 12:26:00,63.904,63.924,63.904,63.923,11200000.0
2009-08-07 12:27:00,63.923,63.923,63.917,63.918,11200000.0
2009-08-07 12:28:00,63.913,63.926,63.913,63.924,12800000.0
2009-08-07 12:29:00,63.929,63.938,63.928,63.928,17600000.0
2009-08-07 12:30:00,63.918,63.922,63.911,63.911,17600000.0
2009-08-07 12:31:00,63.908,63.912,63.893,63.9,12800000.0
2009-08-07 12:32:00,63.905,63.91,63.899,63.902,13200000.0
2009-08-07 12:33:00,63.903,63.903,63.895,63.898,14400000.0
2009-08-07 12:34:00,63.903,63.909,63.901,63.909,12800000.0
2009-08-07 12:35:00,63.91,63.915,63.906,63.909,11200000.0
2009-08-07 12:36:00,63.919,63.922,63.916,63.919,11200000.0
2009-08-07 12:37:00,63.906,63.914,63.903,63.911,11200000.0
2009-08-07 12:38:00,63.914,63.917,63.821,63.913,17600000.0
2009-08-07 12:39:00,63.901,63.91,63.897,63.897,16000000.0
2009-08-07 12:40:00,63.919,63.944,63.919,63.937,16000000.0
2009-08-07 12:41:00,63.945,63.956,63.945,63.954,12800000.0
2009-08-07 12:42:00,63.974,64.002,63.974,63.994,14400000.0
2009-08-07 12:43:00,63.989,63.993,63.987,63.991,12800000.0
2009-08-07 12:44:00,63.991,64.012,63.991,64.005,17600000.0
2009-08-07 12:45:00,64.011,64.018,64.001,64.018,8000000.0
2009-08-07 12:46:00,64.05,64.05,64.032,64.032,12800000.0
2009-08-07 12:47:00,64.025,64.028,63.993,63.993,9600000.0
2009-08-07 12:48:00,64.003,64.005,63.999,63.999,11200000.0
2009-08-07 12:49:00,64.012,64.019,64.006,64.019,16000000.0
2009-08-07 12:50:00,64.039,64.041,64.027,64.04,14400000.0
2009-08-07 12:51:00,64.034,64.041,64.029,64.029,11200000.0
2009-08-07 12:52:00,64.027,64.029,64.023,64.028,11200000.0
2009-08-07 12:53:00,64.01,64.019,64.007,64.007,11200000.0
2009-08-07 12:54:00,64.025,64.031,64.021,64.021,12800000.0
2009-08-07 12:55:00,64.02,64.022,64.017,64.017,16000000.0
2009-08-07 12:56:00,64.015,64.015,64.001,64.002,9600000.0
2009-08-07 12:57:00,63.995,64.005,63.995,64.005,11200000.0
2009-08-07 12:58:00,64.009,64.02,64.006,64.013,17600000.0
2009-08-07 12:59:00,63.988,63.996,63.981,63.981,16000000.0
2009-08-07 13:00:00,63.937,63.937,63.912,63.919,8000000.0
2009-08-07 13:01:00,63.916,63.926,63.914,63.926,14400000.0
2009-08-07 13:02:00,63.923,63.923,63.907,63.917,12800000.0
2009-08-07 13:03:00,63.934,63.936,63.922,63.936,16000000.0
2009-08-07 13:04:00,63.927,63.938,63.923,63.938,8000000.0
2009-08-07 13:05:00,63.927,63.927,63.903,63.905,12800000.0
2009-08-07 13:06:00,63.907,63.907,63.894,63.903,11200000.0
2009-08-07 13:07:00,63.911,63.911,63.887,63.888,14400000.0
2009-08-07 13:08:00,63.883,63.888,63.878,63.888,17600000.0
2009-08-07 13:09:00,63.898,63.912,63.896,63.912,12800000.0
2009-08-07 13:10:00,63.922,63.943,63.922,63.94,9600000.0
2009-08-07 13:11:00,63.934,63.957,63.934,63.954,11200000.0
2009-08-07 13:12:00,63.982,64.01,63.982,64.01,12800000.0
2009-08-07 13:13:00,64.041,64.05,64.033,64.033,17600000.0
2009-08-07 13:14:00,64.038,64.038,64.034,64.035,8000000.0
2009-08-07 13:15:00,64.039,64.04,64.027,64.027,12800000.0
2009-08-07 13:16:00,64.019,64.052,64.019,64.052,17600000.0
2009-08-07 13:17:00,64.059,64.064,64.055,64.057,9600000.0
2009-08-07 13:18:00,64.081,64.093,64.081,64.091,11200000.0
2009-08-07 13:19:00,64.091,64.091,64.081,64.081,16000000.0
2009-08-07 13:20:00,64.069,64.083,64.067,64.076,17600000.0
2009-08-07 13:21:00,64.084,64.087,64.069,64.087,11200000.0
2009-08-07 13:22:00,64.084,64.085,64.069,64.069,12800000.0
2009-08-07 13:23:00,64.055,64.057,64.051,64.051,8000000.0
2009-08-07 13:24:00,64.066,64.066,64.055,64.055,11200000.0
2009-08-07 13:25:00,64.04,64.058,64.04,64.057,18000000.0
2009-08-07 13:26:00,64.073,64.074,64.066,64.07,17600000.0
2009-08-07 13:27:00,64.081,64.086,64.072,64.072,9600000.0
2009-08-07 13:28:00,64.065,64.065,63.968,64.056,16000000.0
2009-08-07 13:29:00,63.95,64.038,63.95,64.038,11200000.0
2009-08-07 13:30:00,64.069,64.071,64.065,64.065,12800000.0
2009-08-07 13:31:00,64.068,64.073,64.067,64.068,11200000.0
2009-08-07 13:32:00,64.066,64.068,64.061,64.061,11200000.0
2009-08-07 13:33:00,64.061,64.063,64.056,64.056,19200000.0
2009-08-07 13:34:00,64.052,64.06,64.052,64.057,12800000.0
2009-08-07 13:35:00,64.06,64.064,64.057,64.057,36800000.0
2009-08-07 13:36:00,64.055,64.06,64.053,64.053,17600000.0
2009-08-07 13:37:00,64.063,64.117,64.063,64.117,14400000.0
2009-08-07 13:38:00,64.109,64.114,64.102,64.108,33600000.0
2009-08-07 13:39:00,64.125,64.141,64.125,64.141,14400000.0
2009-08-07 13:40:00,64.138,64.158,64.128,64.158,40400000.0
2009-08-07 13:41:00,64.166,64.167,64.159,64.165,16000000.0
2009-08-07 13:42:00,64.172,64.211,64.172,64.208,11200000.0
2009-08-07 13:43:00,64.212,64.217,64.204,64.217,27200000.0
2009-08-07 13:44:00,64.22,64.229,64.22,64.223,33600000.0
2009-08-07 13:45:00,64.216,64.233,64.216,64.23,20800000.0
2009-08-07 13:46:00,64.247,64.248,64.237,64.241,24000000.0
2009-08-07 13:47:00,64.241,64.246,64.241,64.242,12800000.0
2009-08-07 13:48:00,64.232,64.242,64.232,64.236,12800000.0
2009-08-07 13:49:00,64.236,64.236,64.217,64.217,17600000.0
2009-08-07 13:50:00,64.222,64.237,64.214,64.237,11200000.0
2009-08-07 13:51:00,64.245,64.264,64.245,64.264,24000000.0
2009-08-07 13:52:00,64.273,64.273,64.255,64.27,12800000.0
2009-08-07 13:53:00,64.269,64.269,64.252,64.252,17600000.0
2009-08-07 13:54:00,64.253,64.263,64.244,64.244,26000000.0
2009-08-07 13:55:00,64.243,64.249,64.243,64.249,9600000.0
2009-08-07 13:56:00,64.253,64.253,64.244,64.25,14400000.0
2009-08-07 13:57:00,64.254,64.26,64.25,64.257,28800000.0
2009-08-07 13:58:00,64.249,64.249,64.233,64.233,14400000.0
2009-08-07 13:59:00,64.237,64.237,64.227,64.233,32000000.0
2009-08-07 14:00:00,64.221,64.224,64.218,64.221,48000000.0
2009-08-07 14:01:00,64.238,64.275,64.238,64.275,32000000.0
2009-08-07 14:02:00,64.268,64.268,64.245,64.257,14400000.0
2009-08-07 14:03:00,64.248,64.251,64.247,64.247,14400000.0
2009-08-07 14:04:00,64.252,64.261,64.252,64.252,11200000.0
2009-08-07 14:05:00,64.251,64.269,64.251,64.269,24400000.0
2009-08-07 14:06:00,64.291,64.293,64.282,64.286,36800000.0
2009-08-07 14:07:00,64.271,64.272,64.256,64.256,40000000.0
2009-08-07 14:08:00,64.246,64.247,64.243,64.247,8000000.0
2009-08-07 14:09:00,64.257,64.257,64.233,64.233,33600000.0
2009-08-07 14:10:00,64.236,64.238,64.227,64.238,34000000.0
2009-08-07 14:11:00,64.258,64.262,64.257,64.261,9600000.0
2009-08-07 14:12:00,64.259,64.265,64.241,64.241,27200000.0
2009-08-07 14:13:00,64.24,64.24,64.225,64.229,9600000.0
2009-08-07 14:14:00,64.24,64.24,64.202,64.202,12800000.0
2009-08-07 14:15:00,64.203,64.213,64.2,64.2,28800000.0
2009-08-07 14:16:00,64.209,64.231,64.209,64.228,25600000.0
2009-08-07 14:17:00,64.226,64.246,64.226,64.239,12800000.0
2009-08-07 14:18:00,64.259,64.274,64.259,64.274,16000000.0
2009-08-07 14:19:00,64.277,64.277,64.271,64.273,9600000.0
2009-08-07 14:20:00,64.267,64.268,64.262,64.262,25600000.0
2009-08-07 14:21:00,64.264,64.272,64.259,64.267,28800000.0
2009-08-07 14:22:00,64.27,64.281,64.27,64.275,24000000.0
2009-08-07 14:23:00,64.265,64.265,64.254,64.262,48000000.0
2009-08-07 14:24:00,64.261,64.279,64.253,64.279,12800000.0
2009-08-07 14:25:00,64.306,64.319,64.306,64.317,12800000.0
2009-08-07 14:26:00,64.31,64.334,64.308,64.329,12800000.0
2009-08-07 14:27:00,64.318,64.322,64.301,64.305,17600000.0
2009-08-07 14:28:00,64.329,64.345,64.325,64.342,11200000.0
2009-08-07 14:29:00,64.322,64.322,64.272,64.272,36800000.0
2009-08-07 14:30:00,64.607,65.22,64.607,65.22,22400000.0
2009-08-07 14:31:00,65.215,65.215,65.135,65.15,20800000.0
2009-08-07 14:32:00,65.135,65.135,64.982,64.982,40000000.0
2009-08-07 14:33:00,64.997,65.007,64.971,64.971,24000000.0
2009-08-07 14:34:00,64.977,65.103,64.977,65.103,34000000.0
2009-08-07 14:35:00,65.128,65.235,65.128,65.235,14400000.0
2009-08-07 14:36:00,65.313,65.335,65.229,65.229,12800000.0
2009-08-07 14:37:00,65.132,65.132,65.094,65.094,11200000.0
2009-08-07 14:38:00,65.057,65.057,64.938,64.938,56000000.0
2009-08-07 14:39:00,64.916,64.979,64.916,64.979,12800000.0
2009-08-07 14:40:00,65.044,65.044,65.028,65.028,8000000.0
2009-08-07 14:41:00,65.042,65.099,65.042,65.099,56000000.0
2009-08-07 14:42:00,65.144,65.18,65.144,65.174,12800000.0
2009-08-07 14:43:00,65.14,65.219,65.14,65.219,25600000.0
2009-08-07 14:44:00,65.157,65.157,65.149,65.155,11200000.0
2009-08-07 14:45:00,65.148,65.148,65.09,65.09,11200000.0
2009-08-07 14:46:00,65.105,65.126,65.098,65.098,11200000.0
2009-08-07 14:47:00,65.116,65.176,65.116,65.151,16000000.0
2009-08-07 14:48:00,65.135,65.196,65.135,65.168,19200000.0
2009-08-07 14:49:00,65.163,65.206,65.163,65.196,32000000.0
2009-08-07 14:50:00,65.181,65.237,65.181,65.237,28800000.0
2009-08-07 14:51:00,65.24,65.257,65.221,65.257,32000000.0
2009-08-07 14:52:00,65.233,65.233,65.203,65.218,12800000.0
2009-08-07 14:53:00,65.209,65.214,65.194,65.199,18000000.0
2009-08-07 14:54:00,65.173,65.216,65.173,65.216,12800000.0
2009-08-07 14:55:00,65.228,65.228,65.18,65.192,16000000.0
2009-08-07 14:56:00,65.214,65.214,65.202,65.202,13200000.0
2009-08-07 14:57:00,65.22,65.231,65.214,65.214,12800000.0
2009-08-07 14:58:00,65.219,65.229,65.213,65.213,17600000.0
2009-08-07 14:59:00,65.198,65.203,65.185,65.185,8000000.0
2009-08-07 15:00:00,65.214,65.273,65.214,65.273,14400000.0
2009-08-07 15:01:00,65.293,65.319,65.293,65.317,12800000.0
2009-08-07 15:02:00,65.332,65.332,65.299,65.311,27200000.0
2009-08-07 15:03:00,65.303,65.343,65.303,65.34,12800000.0
2009-08-07 15:04:00,65.359,65.388,65.358,65.36,24000000.0
2009-08-07 15:05:00,65.363,65.375,65.354,65.354,11200000.0
2009-08-07 15:06:00,65.352,65.39,65.352,65.388,11200000.0
2009-08-07 15:07:00,65.435,65.5,65.435,65.5,25600000.0
2009-08-07 15:08:00,65.516,65.537,65.516,65.531,22400000.0
2009-08-07 15:09:00,65.509,65.509,65.476,65.485,16000000.0
2009-08-07 15:10:00,65.511,65.527,65.511,65.522,40000000.0
2009-08-07 15:11:00,65.516,65.516,65.465,65.465,32000000.0
2009-08-07 15:12:00,65.465,65.479,65.465,65.476,30400000.0
2009-08-07 15:13:00,65.487,65.502,65.48,65.48,44800000.0
2009-08-07 15:14:00,65.467,65.467,65.419,65.419,35200000.0
2009-08-07 15:15:00,65.407,65.429,65.407,65.419,22400000.0
2009-08-07 15:16:00,65.408,65.408,65.375,65.375,36800000.0
2009-08-07 15:17:00,65.351,65.37,65.351,65.355,22400000.0
2009-08-07 15:18:00,65.368,65.386,65.368,65.369,22400000.0
2009-08-07 15:19:00,65.336,65.336,65.296,65.296,16000000.0
2009-08-07 15:20:00,65.264,65.302,65.264,65.29,24000000.0
2009-08-07 15:21:00,65.305,65.325,65.305,65.325,8000000.0
2009-08-07 15:22:00,65.334,65.34,65.332,65.335,12800000.0
2009-08-07 15:23:00,65.367,65.372,65.362,65.37,48000000.0
2009-08-07 15:24:00,65.367,65.372,65.358,65.358,25600000.0
2009-08-07 15:25:00,65.333,65.345,65.333,65.34,27200000.0
2009-08-07 15:26:00,65.348,65.352,65.336,65.336,40000000.0
2009-08-07 15:27:00,65.296,65.325,65.275,65.325,28800000.0
2009-08-07 15:28:00,65.332,65.361,65.332,65.36,70400000.0
2009-08-07 15:29:00,65.35,65.35,65.18,65.18,46400000.0
2009-08-07 15:30:00,65.221,65.375,65.221,65.27,115200000.0
2009-08-07 15:31:00,65.362,65.362,65.342,65.36,60800000.0
2009-08-07 15:32:00,65.401,65.425,65.401,65.405,30400000.0
2009-08-07 15:33:00,65.424,65.462,65.424,65.462,30400000.0
2009-08-07 15:34:00,65.438,65.438,65.402,65.402,22400000.0
2009-08-07 15:35:00,65.396,65.396,65.378,65.383,33600000.0
2009-08-07 15:36:00,65.381,65.381,65.357,65.363,32000000.0
2009-08-07 15:37:00,65.34,65.352,65.306,65.306,30400000.0
2009-08-07 15:38:00,65.279,65.284,65.259,65.284,59200000.0
2009-08-07 15:39:00,65.3,65.317,65.3,65.311,36800000.0
2009-08-07 15:40:00,65.318,65.363,65.318,65.36,35600000.0
2009-08-07 15:41:00,65.342,65.344,65.322,65.329,25600000.0
2009-08-07 15:42:00,65.326,65.345,65.305,65.305,43600000.0
2009-08-07 15:43:00,65.245,65.263,65.243,65.247,27200000.0
2009-08-07 15:44:00,65.24,65.257,65.24,65.241,27200000.0
2009-08-07 15:45:00,65.252,65.252,65.231,65.241,8000000.0
2009-08-07 15:46:00,65.233,65.286,65.233,65.286,14400000.0
2009-08-07 15:47:00,65.294,65.294,65.262,65.262,30400000.0
2009-08-07 15:48:00,65.246,65.256,65.241,65.242,27200000.0
2009-08-07 15:49:00,65.245,65.303,65.245,65.303,11200000.0
2009-08-07 15:50:00,65.324,65.324,65.27,65.27,25600000.0
2009-08-07 15:51:00,65.296,65.349,65.296,65.349,43200000.0
2009-08-07 15:52:00,65.345,65.345,65.297,65.297,20800000.0
2009-08-07 15:53:00,65.297,65.335,65.297,65.335,24400000.0
2009-08-07 15:54:00,65.364,65.37,65.352,65.352,28800000.0
2009-08-07 15:55:00,65.364,65.377,65.362,65.377,24000000.0
2009-08-07 15:56:00,65.37,65.37,65.351,65.368,51200000.0
2009-08-07 15:57:00,65.38,65.381,65.346,65.346,9600000.0
2009-08-07 15:58:00,65.344,65.344,65.287,65.287,19200000.0
2009-08-07 15:59:00,65.272,65.29,65.263,65.263,36800000.0
2009-08-07 16:00:00,65.231,65.231,65.2,65.201,51200000.0
2009-08-07 16:01:00,65.173,65.176,65.162,65.173,41600000.0
2009-08-07 16:02:00,65.188,65.262,65.188,65.247,22400000.0
2009-08-07 16:03:00,65.222,65.222,65.126,65.137,64000000.0
2009-08-07 16:04:00,65.146,65.199,65.146,65.199,44800000.0
2009-08-07 16:05:00,65.22,65.22,65.188,65.193,48000000.0
2009-08-07 16:06:00,65.17,65.17,65.121,65.139,35200000.0
2009-08-07 16:07:00,65.155,65.204,65.155,65.204,32000000.0
2009-08-07 16:08:00,65.215,65.215,65.197,65.197,45200000.0
2009-08-07 16:09:00,65.206,65.232,65.206,65.224,44800000.0
2009-08-07 16:10:00,65.207,65.26,65.203,65.26,41600000.0
2009-08-07 16:11:00,65.267,65.295,65.266,65.295,8000000.0
2009-08-07 16:12:00,65.347,65.347,65.323,65.333,56400000.0
2009-08-07 16:13:00,65.331,65.331,65.298,65.298,11200000.0
2009-08-07 16:14:00,65.285,65.285,65.263,65.267,49600000.0
2009-08-07 16:15:00,65.276,65.289,65.276,65.289,59600000.0
2009-08-07 16:16:00,65.295,65.326,65.295,65.306,17600000.0
2009-08-07 16:17:00,65.307,65.307,65.275,65.283,38400000.0
2009-08-07 16:18:00,65.272,65.272,65.246,65.264,38400000.0
2009-08-07 16:19:00,65.276,65.307,65.276,65.3,22400000.0
2009-08-07 16:20:00,65.331,65.342,65.331,65.339,11200000.0
2009-08-07 16:21:00,65.323,65.324,65.308,65.324,27200000.0
2009-08-07 16:22:00,65.304,65.304,65.283,65.29,41600000.0
2009-08-07 16:23:00,65.303,65.35,65.303,65.35,43200000.0
2009-08-07 16:24:00,65.366,65.381,65.358,65.358,8000000.0
2009-08-07 16:25:00,65.362,65.372,65.35,65.35,33600000.0
2009-08-07 16:26:00,65.359,65.359,65.347,65.347,17600000.0
2009-08-07 16:27:00,65.371,65.431,65.371,65.409,35200000.0
2009-08-07 16:28:00,65.415,65.453,65.415,65.453,27200000.0
2009-08-07 16:29:00,65.452,65.452,65.43,65.431,11200000.0
2009-08-07 16:30:00,65.451,65.474,65.443,65.474,43200000.0
2009-08-07 16:31:00,65.493,65.498,65.474,65.474,41600000.0
2009-08-07 16:32:00,65.464,65.464,65.442,65.442,9600000.0
2009-08-07 16:33:00,65.44,65.443,65.435,65.436,27200000.0
2009-08-07 16:34:00,65.444,65.455,65.433,65.455,35200000.0
2009-08-07 16:35:00,65.467,65.479,65.456,65.458,52800000.0
2009-08-07 16:36:00,65.45,65.45,65.435,65.448,51200000.0
2009-08-07 16:37:00,65.469,65.513,65.468,65.513,41000000.0
2009-08-07 16:38:00,65.53,65.536,65.505,65.536,40000000.0
2009-08-07 16:39:00,65.583,65.595,65.572,65.572,35200000.0
2009-08-07 16:40:00,65.553,65.565,65.532,65.565,56000000.0
2009-08-07 16:41:00,65.559,65.588,65.555,65.588,73600000.0
2009-08-07 16:42:00,65.596,65.602,65.579,65.579,54400000.0
2009-08-07 16:43:00,65.586,65.586,65.554,65.554,17600000.0
2009-08-07 16:44:00,65.558,65.57,65.558,65.569,8000000.0
2009-08-07 16:45:00,65.585,65.61,65.585,65.61,57600000.0
2009-08-07 16:46:00,65.614,65.636,65.603,65.634,12800000.0
2009-08-07 16:47:00,65.637,65.641,65.623,65.623,70400000.0
2009-08-07 16:48:00,65.633,65.646,65.633,65.641,52800000.0
2009-08-07 16:49:00,65.616,65.619,65.599,65.599,36800000.0
2009-08-07 16:50:00,65.574,65.582,65.544,65.582,75600000.0
2009-08-07 16:51:00,65.592,65.599,65.586,65.594,32000000.0
2009-08-07 16:52:00,65.605,65.605,65.577,65.581,45800000.0
2009-08-07 16:53:00,65.564,65.582,65.564,65.582,30400000.0
2009-08-07 16:54:00,65.589,65.591,65.582,65.59,11200000.0
2009-08-07 16:55:00,65.588,65.593,65.585,65.585,27600000.0
2009-08-07 16:56:00,65.567,65.567,65.534,65.539,36800000.0
2009-08-07 16:57:00,65.566,65.576,65.565,65.57,19200000.0
2009-08-07 16:58:00,65.566,65.572,65.566,65.571,9600000.0
2009-08-07 16:59:00,65.576,65.608,65.567,65.608,51600000.0
2009-08-07 17:00:00,65.612,65.618,65.609,65.614,49600000.0
2009-08-07 17:01:00,65.61,65.626,65.61,65.62,40400000.0
2009-08-07 17:02:00,65.626,65.658,65.626,65.654,33600000.0
2009-08-07 17:03:00,65.65,65.65,65.628,65.634,44800000.0
2009-08-07 17:04:00,65.641,65.648,65.637,65.648,41600000.0
2009-08-07 17:05:00,65.659,65.659,65.64,65.64,54400000.0
2009-08-07 17:06:00,65.618,65.618,65.593,65.593,59200000.0
2009-08-07 17:07:00,65.596,65.61,65.595,65.603,35200000.0
2009-08-07 17:08:00,65.598,65.608,65.598,65.603,68800000.0
2009-08-07 17:09:00,65.587,65.587,65.56,65.56,59200000.0
2009-08-07 17:10:00,65.584,65.601,65.584,65.596,25600000.0
2009-08-07 17:11:00,65.596,65.597,65.58,65.58,38800000.0
2009-08-07 17:12:00,65.552,65.554,65.545,65.55,25600000.0
2009-08-07 17:13:00,65.542,65.543,65.535,65.536,28800000.0
2009-08-07 17:14:00,65.523,65.523,65.508,65.512,22400000.0
2009-08-07 17:15:00,65.518,65.536,65.518,65.536,19200000.0
2009-08-07 17:16:00,65.544,65.559,65.544,65.556,9600000.0
2009-08-07 17:17:00,65.574,65.586,65.574,65.586,38400000.0
2009-08-07 17:18:00,65.561,65.561,65.525,65.525,57600000.0
2009-08-07 17:19:00,65.513,65.544,65.513,65.538,24000000.0
2009-08-07 17:20:00,65.545,65.566,65.545,65.563,16000000.0
2009-08-07 17:21:00,65.585,65.585,65.576,65.582,28800000.0
2009-08-07 17:22:00,65.586,65.59,65.578,65.584,19200000.0
2009-08-07 17:23:00,65.618,65.629,65.618,65.629,4800000.0
2009-08-07 17:24:00,65.639,65.639,65.625,65.639,8000000.0
2009-08-07 17:25:00,65.632,65.636,65.626,65.631,17600000.0
2009-08-07 17:26:00,65.633,65.648,65.629,65.648,35200000.0
2009-08-07 17:27:00,65.644,65.652,65.636,65.645,46400000.0
2009-08-07 17:28:00,65.648,65.65,65.64,65.641,32000000.0
2009-08-07 17:29:00,65.631,65.647,65.628,65.645,27200000.0
2009-08-07 17:30:00,65.651,65.661,65.645,65.645,9600000.0
2009-08-07 17:31:00,65.643,65.655,65.641,65.654,88000000.0
2009-08-07 17:32:00,65.65,65.654,65.639,65.639,53200000.0
2009-08-07 17:33:00,65.665,65.67,65.659,65.664,36800000.0
2009-08-07 17:34:00,65.654,65.654,65.61,65.61,64000000.0
2009-08-07 17:35:00,65.606,65.624,65.606,65.609,43200000.0
2009-08-07 17:36:00,65.599,65.616,65.599,65.606,33600000.0
2009-08-07 17:37:00,65.621,65.643,65.621,65.643,9600000.0
2009-08-07 17:38:00,65.63,65.634,65.626,65.629,35200000.0
2009-08-07 17:39:00,65.659,65.689,65.659,65.689,9600000.0
2009-08-07 17:40:00,65.682,65.682,65.641,65.648,75200000.0
2009-08-07 17:41:00,65.612,65.631,65.612,65.622,12800000.0
2009-08-07 17:42:00,65.62,65.622,65.606,65.606,12800000.0
2009-08-07 17:43:00,65.596,65.597,65.582,65.588,17600000.0
2009-08-07 17:44:00,65.584,65.588,65.572,65.572,30400000.0
2009-08-07 17:45:00,65.573,65.582,65.56,65.56,30400000.0
2009-08-07 17:46:00,65.543,65.543,65.521,65.522,42800000.0
2009-08-07 17:47:00,65.517,65.546,65.517,65.546,58000000.0
2009-08-07 17:48:00,65.556,65.583,65.552,65.583,57600000.0
2009-08-07 17:49:00,65.599,65.599,65.582,65.583,46800000.0
2009-08-07 17:50:00,65.611,65.62,65.611,65.616,12800000.0
2009-08-07 17:51:00,65.608,65.625,65.608,65.622,50000000.0
2009-08-07 17:52:00,65.635,65.695,65.626,65.695,43200000.0
2009-08-07 17:53:00,65.701,65.715,65.701,65.706,34000000.0
2009-08-07 17:54:00,65.706,65.706,65.672,65.672,38800000.0
2009-08-07 17:55:00,65.675,65.676,65.668,65.669,40000000.0
2009-08-07 17:56:00,65.655,65.666,65.642,65.666,45200000.0
2009-08-07 17:57:00,65.691,65.709,65.688,65.709,36800000.0
2009-08-07 17:58:00,65.713,65.719,65.698,65.698,14400000.0
2009-08-07 17:59:00,65.656,65.656,65.618,65.618,62400000.0
2009-08-07 18:00:00,65.621,65.629,65.621,65.628,51600000.0
2009-08-07 18:01:00,65.605,65.605,65.594,65.598,32400000.0
2009-08-07 18:02:00,65.605,65.605,65.589,65.589,24000000.0
2009-08-07 18:03:00,65.589,65.615,65.589,65.615,36800000.0
2009-08-07 18:04:00,65.635,65.65,65.635,65.641,33600000.0
2009-08-07 18:05:00,65.649,65.679,65.649,65.676,12800000.0
2009-08-07 18:06:00,65.684,65.684,65.641,65.641,30400000.0
2009-08-07 18:07:00,65.63,65.63,65.617,65.617,35200000.0
2009-08-07 18:08:00,65.615,65.615,65.595,65.595,84800000.0
2009-08-07 18:09:00,65.559,65.563,65.553,65.558,33600000.0
2009-08-07 18:10:00,65.591,65.597,65.583,65.583,9600000.0
2009-08-07 18:11:00,65.571,65.571,65.529,65.529,9600000.0
2009-08-07 18:12:00,65.524,65.529,65.508,65.508,12800000.0
2009-08-07 18:13:00,65.515,65.516,65.509,65.51,27600000.0
2009-08-07 18:14:00,65.508,65.51,65.499,65.499,19200000.0
2009-08-07 18:15:00,65.482,65.494,65.482,65.494,30400000.0
2009-08-07 18:16:00,65.494,65.494,65.478,65.488,56000000.0
2009-08-07 18:17:00,65.48,65.483,65.453,65.479,43200000.0
2009-08-07 18:18:00,65.476,65.486,65.475,65.485,30400000.0
2009-08-07 18:19:00,65.494,65.531,65.494,65.531,46400000.0
2009-08-07 18:20:00,65.531,65.531,65.492,65.496,43200000.0
2009-08-07 18:21:00,65.487,65.49,65.461,65.461,12800000.0
2009-08-07 18:22:00,65.442,65.442,65.419,65.42,33600000.0
2009-08-07 18:23:00,65.429,65.429,65.418,65.429,46400000.0
2009-08-07 18:24:00,65.432,65.457,65.43,65.457,52800000.0
2009-08-07 18:25:00,65.474,65.483,65.464,65.481,33600000.0
2009-08-07 18:26:00,65.499,65.502,65.49,65.49,30400000.0
2009-08-07 18:27:00,65.489,65.505,65.489,65.489,33600000.0
2009-08-07 18:28:00,65.472,65.472,65.443,65.443,12800000.0
2009-08-07 18:29:00,65.421,65.433,65.421,65.425,25600000.0
2009-08-07 18:30:00,65.435,65.439,65.422,65.428,36800000.0
2009-08-07 18:31:00,65.425,65.434,65.422,65.433,8000000.0
2009-08-07 18:32:00,65.431,65.431,65.425,65.429,70400000.0
2009-08-07 18:33:00,65.433,65.443,65.433,65.443,32000000.0
2009-08-07 18:34:00,65.449,65.485,65.449,65.485,19200000.0
2009-08-07 18:35:00,65.503,65.503,65.485,65.49,43200000.0
2009-08-07 18:36:00,65.496,65.5,65.488,65.5,69200000.0
2009-08-07 18:37:00,65.524,65.524,65.509,65.509,36800000.0
2009-08-07 18:38:00,65.522,65.541,65.521,65.541,49600000.0
2009-08-07 18:39:00,65.56,65.564,65.545,65.545,76800000.0
2009-08-07 18:40:00,65.549,65.551,65.541,65.547,65600000.0
2009-08-07 18:41:00,65.542,65.544,65.529,65.54,72000000.0
2009-08-07 18:42:00,65.527,65.53,65.521,65.53,78400000.0
2009-08-07 18:43:00,65.527,65.527,65.52,65.527,49600000.0
2009-08-07 18:44:00,65.525,65.525,65.516,65.516,30400000.0
2009-08-07 18:45:00,65.527,65.551,65.516,65.551,12800000.0
2009-08-07 18:46:00,65.541,65.544,65.534,65.541,8000000.0
2009-08-07 18:47:00,65.552,65.552,65.535,65.537,8000000.0
2009-08-07 18:48:00,65.516,65.516,65.489,65.493,29200000.0
2009-08-07 18:49:00,65.48,65.482,65.472,65.482,24000000.0
2009-08-07 18:50:00,65.481,65.492,65.481,65.492,46400000.0
2009-08-07 18:51:00,65.5,65.54,65.5,65.54,12800000.0
2009-08-07 18:52:00,65.536,65.544,65.536,65.538,19200000.0
2009-08-07 18:53:00,65.53,65.55,65.52,65.549,30400000.0
2009-08-07 18:54:00,65.565,65.577,65.564,65.577,19200000.0
2009-08-07 18:55:00,65.582,65.582,65.568,65.572,22400000.0
2009-08-07 18:56:00,65.557,65.558,65.546,65.558,16000000.0
2009-08-07 18:57:00,65.554,65.554,65.528,65.533,19200000.0
2009-08-07 18:58:00,65.537,65.537,65.527,65.529,32000000.0
2009-08-07 18:59:00,65.528,65.537,65.525,65.53,32000000.0
2009-08-07 19:00:00,65.522,65.527,65.519,65.522,14400000.0
2009-08-07 19:01:00,65.528,65.533,65.523,65.523,19200000.0
2009-08-07 19:02:00,65.576,65.596,65.576,65.582,43200000.0
2009-08-07 19:03:00,65.54,65.54,65.513,65.52,14400000.0
2009-08-07 19:04:00,65.524,65.54,65.524,65.535,17600000.0
2009-08-07 19:05:00,65.545,65.548,65.54,65.54,22400000.0
2009-08-07 19:06:00,65.547,65.548,65.535,65.542,56000000.0
2009-08-07 19:07:00,65.539,65.54,65.534,65.537,35200000.0
2009-08-07 19:08:00,65.537,65.539,65.531,65.537,22400000.0
2009-08-07 19:09:00,65.543,65.575,65.543,65.575,12800000.0
2009-08-07 19:10:00,65.571,65.575,65.563,65.575,8000000.0
2009-08-07 19:11:00,65.582,65.587,65.575,65.587,30800000.0
2009-08-07 19:12:00,65.587,65.588,65.579,65.579,24000000.0
2009-08-07 19:13:00,65.564,65.564,65.553,65.553,9600000.0
2009-08-07 19:14:00,65.55,65.565,65.55,65.565,36800000.0
2009-08-07 19:15:00,65.599,65.614,65.599,65.614,3200000.0
2009-08-07 19:16:00,65.631,65.64,65.623,65.629,14400000.0
2009-08-07 19:17:00,65.62,65.626,65.62,65.626,9600000.0
2009-08-07 19:18:00,65.648,65.661,65.648,65.653,32000000.0
2009-08-07 19:19:00,65.631,65.631,65.621,65.626,11200000.0
2009-08-07 19:20:00,65.622,65.622,65.606,65.614,14800000.0
2009-08-07 19:21:00,65.608,65.622,65.607,65.622,17600000.0
2009-08-07 19:22:00,65.644,65.656,65.644,65.65,14400000.0
2009-08-07 19:23:00,65.656,65.656,65.64,65.643,9600000.0
2009-08-07 19:24:00,65.607,65.641,65.607,65.615,48000000.0
2009-08-07 19:25:00,65.649,65.651,65.641,65.647,11200000.0
2009-08-07 19:26:00,65.655,65.693,65.655,65.693,41600000.0
2009-08-07 19:27:00,65.694,65.715,65.675,65.715,9600000.0
2009-08-07 19:28:00,65.698,65.71,65.692,65.7,12800000.0
2009-08-07 19:29:00,65.72,65.729,65.719,65.722,12800000.0
2009-08-07 19:30:00,65.74,65.756,65.736,65.736,11200000.0
2009-08-07 19:31:00,65.73,65.741,65.73,65.741,12800000.0
2009-08-07 19:32:00,65.733,65.733,65.733,65.733,3200000.0
2009-08-07 19:33:00,65.725,65.725,65.709,65.711,11200000.0
2009-08-07 19:34:00,65.722,65.735,65.718,65.727,17600000.0
2009-08-07 19:35:00,65.732,65.744,65.727,65.734,17600000.0
2009-08-07 19:36:00,65.739,65.739,65.723,65.727,8000000.0
2009-08-07 19:37:00,65.715,65.726,65.706,65.706,11200000.0
2009-08-07 19:38:00,65.716,65.721,65.703,65.703,9600000.0
2009-08-07 19:39:00,65.707,65.722,65.702,65.702,12800000.0
2009-08-07 19:40:00,65.689,65.691,65.681,65.681,11200000.0
2009-08-07 19:41:00,65.661,65.667,65.655,65.667,11200000.0
2009-08-07 19:42:00,65.673,65.677,65.664,65.664,11200000.0
2009-08-07 19:43:00,65.665,65.665,65.658,65.661,19200000.0
2009-08-07 19:44:00,65.664,65.664,65.65,65.65,6800000.0
2009-08-07 19:45:00,65.661,65.661,65.648,65.656,16000000.0
2009-08-07 19:46:00,65.647,65.662,65.647,65.662,14400000.0
2009-08-07 19:47:00,65.677,65.691,65.677,65.678,17600000.0
2009-08-07 19:48:00,65.684,65.684,65.674,65.676,22400000.0
2009-08-07 19:49:00,65.662,65.67,65.662,65.67,30400000.0
2009-08-07 19:50:00,65.661,65.665,65.647,65.647,12800000.0
2009-08-07 19:51:00,65.642,65.649,65.642,65.647,9600000.0
2009-08-07 19:52:00,65.641,65.652,65.635,65.652,16000000.0
2009-08-07 19:53:00,65.652,65.652,65.638,65.638,12800000.0
2009-08-07 19:54:00,65.643,65.65,65.64,65.65,12800000.0
2009-08-07 19:55:00,65.667,65.679,65.667,65.679,10000000.0
2009-08-07 19:56:00,65.674,65.685,65.674,65.674,9600000.0
2009-08-07 19:57:00,65.668,65.68,65.668,65.68,9600000.0
2009-08-07 19:58:00,65.667,65.67,65.664,65.67,11200000.0
2009-08-07 19:59:00,65.666,65.666,65.657,65.657,20800000.0
2009-08-07 20:00:00,65.658,65.663,65.65,65.663,17600000.0
2009-08-07 20:01:00,65.661,65.668,65.66,65.668,11200000.0
2009-08-07 20:02:00,65.656,65.667,65.656,65.667,18000000.0
2009-08-07 20:03:00,65.668,65.671,65.665,65.671,8000000.0
2009-08-07 20:04:00,65.671,65.685,65.66,65.66,30400000.0
2009-08-07 20:05:00,65.641,65.65,65.627,65.627,12800000.0
2009-08-07 20:06:00,65.616,65.623,65.616,65.617,11200000.0
2009-08-07 20:07:00,65.633,65.636,65.629,65.634,9600000.0
2009-08-07 20:08:00,65.624,65.64,65.624,65.636,38400000.0
2009-08-07 20:09:00,65.637,65.637,65.626,65.629,11200000.0
2009-08-07 20:10:00,65.626,65.63,65.622,65.622,16000000.0
2009-08-07 20:11:00,65.638,65.646,65.628,65.642,11200000.0
2009-08-07 20:12:00,65.65,65.651,65.644,65.651,8000000.0
2009-08-07 20:13:00,65.645,65.65,65.631,65.648,27200000.0
2009-08-07 20:14:00,65.644,65.649,65.589,65.628,9600000.0
2009-08-07 20:15:00,65.625,65.644,65.625,65.644,8000000.0
2009-08-07 20:16:00,65.646,65.655,65.638,65.655,28800000.0
2009-08-07 20:17:00,65.655,65.657,65.643,65.654,33600000.0
2009-08-07 20:18:00,65.665,65.665,65.654,65.657,32000000.0
2009-08-07 20:19:00,65.646,65.646,65.613,65.613,11200000.0
2009-08-07 20:20:00,65.596,65.6,65.586,65.588,19200000.0
2009-08-07 20:21:00,65.58,65.594,65.577,65.594,8000000.0
2009-08-07 20:22:00,65.604,65.612,65.604,65.612,9600000.0
2009-08-07 20:23:00,65.619,65.626,65.614,65.626,13200000.0
2009-08-07 20:24:00,65.61,65.619,65.603,65.603,12800000.0
2009-08-07 20:25:00,65.6,65.618,65.6,65.618,11200000.0
2009-08-07 20:26:00,65.614,65.624,65.614,65.62,16000000.0
2009-08-07 20:27:00,65.625,65.626,65.616,65.616,8000000.0
2009-08-07 20:28:00,65.599,65.602,65.589,65.6,11200000.0
2009-08-07 20:29:00,65.596,65.596,65.506,65.591,16000000.0
2009-08-07 20:30:00,65.593,65.606,65.589,65.604,27200000.0
2009-08-07 20:31:00,65.605,65.605,65.595,65.604,12800000.0
2009-08-07 20:32:00,65.602,65.602,65.595,65.601,12800000.0
2009-08-07 20:33:00,65.595,65.595,65.582,65.588,12800000.0
2009-08-07 20:34:00,65.591,65.592,65.583,65.592,11200000.0
2009-08-07 20:35:00,65.587,65.587,65.566,65.566,8000000.0
2009-08-07 20:36:00,65.551,65.551,65.538,65.545,16000000.0
2009-08-07 20:37:00,65.544,65.551,65.543,65.547,12800000.0
2009-08-07 20:38:00,65.545,65.547,65.536,65.542,12800000.0
2009-08-07 20:39:00,65.544,65.546,65.54,65.542,14400000.0
2009-08-07 20:40:00,65.535,65.543,65.533,65.54,12800000.0
2009-08-07 20:41:00,65.535,65.535,65.526,65.533,11200000.0
2009-08-07 20:42:00,65.544,65.555,65.544,65.553,11200000.0
2009-08-07 20:43:00,65.552,65.555,65.541,65.555,14400000.0
2009-08-07 20:44:00,65.554,65.554,65.547,65.547,11200000.0
2009-08-07 20:45:00,65.549,65.553,65.547,65.549,12800000.0
2009-08-07 20:46:00,65.549,65.555,65.548,65.551,14400000.0
2009-08-07 20:47:00,65.563,65.583,65.563,65.583,13200000.0
2009-08-07 20:48:00,65.581,65.581,65.567,65.568,17600000.0
2009-08-07 20:49:00,65.562,65.568,65.56,65.566,19600000.0
2009-08-07 20:50:00,65.551,65.559,65.551,65.553,16000000.0
2009-08-07 20:51:00,65.548,65.556,65.548,65.553,28800000.0
2009-08-07 20:52:00,65.56,65.571,65.56,65.566,12800000.0
2009-08-07 20:53:00,65.567,65.582,65.567,65.582,8000000.0
2009-08-07 20:54:00,65.564,65.582,65.564,65.577,12800000.0
2009-08-07 20:55:00,65.553,65.553,65.522,65.522,8000000.0
2009-08-07 20:56:00,65.515,65.519,65.511,65.511,12800000.0
2009-08-07 20:57:00,65.502,65.511,65.502,65.507,12800000.0
2009-08-07 20:58:00,65.5,65.514,65.499,65.499,9600000.0
2009-08-07 20:59:00,65.521,65.53,65.521,65.53,8000000.0
2009-08-07 21:00:00,65.543,65.555,65.539,65.555,17600000.0
2009-08-07 21:01:00,65.55,65.559,65.544,65.544,7800000.0
2009-08-07 21:02:00,65.546,65.556,65.544,65.544,16000000.0
2009-08-07 21:03:00,65.541,65.541,65.522,65.522,8000000.0
2009-08-07 21:04:00,65.514,65.514,65.491,65.5,9600000.0
2009-08-07 21:05:00,65.511,65.527,65.511,65.52,14400000.0
2009-08-07 21:06:00,65.523,65.524,65.429,65.429,14400000.0
2009-08-07 21:07:00,65.504,65.504,65.486,65.499,14400000.0
2009-08-07 21:08:00,65.489,65.489,65.461,65.461,16000000.0
2009-08-07 21:09:00,65.469,65.481,65.469,65.481,4800000.0
2009-08-07 21:10:00,65.452,65.471,65.452,65.459,8000000.0
2009-08-07 21:11:00,65.473,65.474,65.454,65.454,12800000.0
2009-08-07 21:12:00,65.474,65.476,65.471,65.473,12800000.0
2009-08-07 21:13:00,65.445,65.465,65.44,65.44,16400000.0
2009-08-07 21:14:00,65.466,65.472,65.461,65.461,12800000.0
2009-08-07 21:15:00,65.459,65.476,65.459,65.475,11200000.0
2009-08-07 21:16:00,65.507,65.51,65.505,65.507,19200000.0
2009-08-07 21:17:00,65.506,65.514,65.502,65.514,8000000.0
2009-08-07 21:18:00,65.511,65.511,65.494,65.494,8000000.0
2009-08-07 21:19:00,65.505,65.505,65.485,65.485,17600000.0
2009-08-07 21:20:00,65.445,65.464,65.443,65.464,14400000.0
2009-08-07 21:21:00,65.467,65.469,65.457,65.457,8400000.0
2009-08-07 21:22:00,65.438,65.438,65.401,65.401,12800000.0
2009-08-07 21:23:00,65.403,65.413,65.401,65.406,12800000.0
2009-08-07 21:24:00,65.431,65.437,65.431,65.437,4800000.0
2009-08-07 21:25:00,65.445,65.449,65.444,65.446,17600000.0
2009-08-07 21:26:00,65.46,65.468,65.458,65.468,24000000.0
2009-08-07 21:27:00,65.478,65.482,65.475,65.482,22400000.0
2009-08-07 21:28:00,65.486,65.493,65.474,65.488,11200000.0
2009-08-07 21:29:00,65.485,65.498,65.485,65.498,27200000.0
2009-08-07 21:30:00,65.501,65.501,65.476,65.479,12800000.0
2009-08-07 21:31:00,65.494,65.514,65.494,65.506,16000000.0
2009-08-07 21:32:00,65.496,65.507,65.49,65.507,12800000.0
2009-08-07 21:33:00,65.515,65.515,65.498,65.498,12800000.0
2009-08-07 21:34:00,65.507,65.507,65.496,65.499,8400000.0
2009-08-07 21:35:00,65.513,65.513,65.498,65.509,14400000.0
2009-08-07 21:36:00,65.508,65.509,65.499,65.499,11600000.0
2009-08-07 21:37:00,65.506,65.506,65.489,65.504,16000000.0
2009-08-07 21:38:00,65.492,65.492,65.473,65.473,14400000.0
2009-08-07 21:39:00,65.467,65.467,65.449,65.449,6400000.0
2009-08-07 21:40:00,65.438,65.444,65.431,65.431,12800000.0
2009-08-07 21:41:00,65.357,65.459,65.357,65.459,11200000.0
2009-08-07 21:42:00,65.47,65.47,65.449,65.449,12800000.0
2009-08-07 21:43:00,65.433,65.462,65.429,65.462,8000000.0
2009-08-07 21:44:00,65.472,65.477,65.465,65.465,8000000.0
2009-08-07 21:45:00,65.458,65.458,65.447,65.451,17600000.0
2009-08-07 21:46:00,65.433,65.457,65.433,65.451,14400000.0
2009-08-07 21:47:00,65.448,65.451,65.441,65.451,11200000.0
2009-08-07 21:48:00,65.443,65.446,65.438,65.446,35600000.0
2009-08-07 21:49:00,65.47,65.486,65.463,65.463,11200000.0
2009-08-07 21:50:00,65.446,65.48,65.446,65.48,8000000.0
2009-08-07 21:51:00,65.471,65.471,65.461,65.462,17600000.0
2009-08-07 21:52:00,65.465,65.465,65.46,65.464,11200000.0
2009-08-07 21:53:00,65.477,65.479,65.474,65.476,11200000.0
2009-08-07 21:54:00,65.488,65.493,65.483,65.493,11200000.0
2009-08-07 21:55:00,65.513,65.52,65.504,65.513,12800000.0
2009-08-07 21:56:00,65.511,65.511,65.487,65.488,12800000.0
2009-08-07 21:57:00,65.476,65.48,65.474,65.479,17600000.0
2009-08-07 21:58:00,65.464,65.472,65.464,65.464,8000000.0
2009-08-07 21:59:00,65.469,65.504,65.469,65.504,8000000.0
2009-08-07 22:00:00,65.515,65.518,65.511,65.518,9600000.0
2009-08-07 22:01:00,65.507,65.522,65.507,65.522,11200000.0
2009-08-07 22:02:00,65.525,65.526,65.52,65.521,11200000.0
2009-08-07 22:03:00,65.509,65.509,65.503,65.503,17600000.0
2009-08-07 22:04:00,65.513,65.513,65.5,65.5,9600000.0
2009-08-07 22:05:00,65.508,65.515,65.505,65.505,11200000.0
2009-08-07 22:06:00,65.499,65.499,65.484,65.484,4800000.0
2009-08-07 22:07:00,65.483,65.498,65.473,65.498,16000000.0
2009-08-07 22:08:00,65.507,65.512,65.505,65.505,9600000.0
2009-08-07 22:09:00,65.495,65.503,65.492,65.501,12800000.0
2009-08-07 22:10:00,65.491,65.497,65.491,65.497,22400000.0
2009-08-07 22:11:00,65.496,65.504,65.495,65.503,11200000.0
2009-08-07 22:12:00,65.506,65.506,65.499,65.501,12800000.0
2009-08-07 22:13:00,65.482,65.491,65.478,65.483,12800000.0
2009-08-07 22:14:00,65.493,65.501,65.482,65.482,12800000.0
2009-08-07 22:15:00,65.483,65.487,65.48,65.487,14400000.0
2009-08-07 22:16:00,65.469,65.477,65.461,65.461,9600000.0
2009-08-07 22:17:00,65.486,65.486,65.472,65.475,19200000.0
2009-08-07 22:18:00,65.452,65.466,65.452,65.465,11200000.0
2009-08-07 22:19:00,65.462,65.472,65.461,65.465,12800000.0
2009-08-07 22:20:00,65.475,65.49,65.47,65.49,12800000.0
2009-08-07 22:21:00,65.481,65.481,65.449,65.464,9600000.0
2009-08-07 22:22:00,65.49,65.492,65.477,65.477,12800000.0
2009-08-07 22:23:00,65.47,65.47,65.455,65.455,9600000.0
2009-08-07 22:24:00,65.421,65.426,65.412,65.412,11200000.0
2009-08-07 22:25:00,65.455,65.456,65.451,65.452,16000000.0
2009-08-07 22:26:00,65.447,65.463,65.447,65.462,11200000.0
2009-08-07 22:27:00,65.474,65.523,65.474,65.523,12800000.0
2009-08-07 22:28:00,65.516,65.531,65.515,65.515,11200000.0
2009-08-07 22:29:00,65.541,65.545,65.535,65.537,16000000.0
2009-08-07 22:30:00,65.54,65.545,65.534,65.534,8000000.0
2009-08-07 22:31:00,65.523,65.523,65.513,65.513,11200000.0
2009-08-07 22:32:00,65.5,65.512,65.498,65.512,12800000.0
2009-08-07 22:33:00,65.519,65.519,65.503,65.503,11200000.0
2009-08-07 22:34:00,65.518,65.523,65.507,65.523,12800000.0
2009-08-07 22:35:00,65.525,65.527,65.517,65.523,12800000.0
2009-08-07 22:36:00,65.523,65.529,65.522,65.529,43200000.0
2009-08-07 22:37:00,65.525,65.532,65.513,65.513,25600000.0
2009-08-07 22:38:00,65.545,65.548,65.545,65.548,3600000.0
2009-08-07 22:39:00,65.546,65.552,65.541,65.541,9600000.0
2009-08-07 22:40:00,65.536,65.539,65.53,65.535,18000000.0
2009-08-07 22:41:00,65.544,65.549,65.544,65.549,4800000.0
2009-08-07 22:42:00,65.53,65.53,65.514,65.514,9600000.0
2009-08-07 22:43:00,65.506,65.518,65.504,65.506,16000000.0
2009-08-07 22:44:00,65.497,65.497,65.465,65.465,8000000.0
2009-08-07 22:45:00,65.437,65.441,65.428,65.438,16000000.0
2009-08-07 22:46:00,65.449,65.449,65.433,65.442,12800000.0
2009-08-07 22:47:00,65.399,65.409,65.398,65.409,11200000.0
2009-08-07 22:48:00,65.431,65.444,65.431,65.444,8000000.0
2009-08-07 22:49:00,65.436,65.441,65.435,65.437,12800000.0
2009-08-07 22:50:00,65.449,65.472,65.445,65.472,8000000.0
2009-08-07 22:51:00,65.47,65.47,65.447,65.455,14400000.0
2009-08-07 22:52:00,65.447,65.454,65.446,65.446,11200000.0
2009-08-07 22:53:00,65.462,65.472,65.46,65.463,14400000.0
2009-08-07 22:54:00,65.442,65.443,65.435,65.442,12800000.0
2009-08-07 22:55:00,65.454,65.467,65.454,65.465,12800000.0
2009-08-07 22:56:00,65.481,65.491,65.481,65.485,9600000.0
2009-08-07 22:57:00,65.471,65.476,65.465,65.465,9600000.0
2009-08-07 22:58:00,65.469,65.554,65.469,65.554,14400000.0
2009-08-07 22:59:00,65.584,65.599,65.581,65.59,17600000.0
2009-08-09 23:00:00,65.31,65.312,65.286,65.31,17600000.0
2009-08-09 23:01:00,65.325,65.333,65.313,65.322,12800000.0
2009-08-09 23:02:00,65.493,65.558,65.401,65.401,16000000.0
2009-08-09 23:03:00,65.372,65.386,65.37,65.386,16000000.0
2009-08-09 23:04:00,65.383,65.386,65.375,65.386,11200000.0
2009-08-09 23:05:00,65.373,65.377,65.361,65.377,33600000.0
2009-08-09 23:06:00,65.379,65.379,65.373,65.373,12800000.0
2009-08-09 23:07:00,65.38,65.385,65.374,65.374,12800000.0
2009-08-09 23:08:00,65.374,65.38,65.374,65.378,16000000.0
2009-08-09 23:09:00,65.375,65.377,65.37,65.37,17600000.0
2009-08-09 23:10:00,65.38,65.38,65.369,65.373,12800000.0
2009-08-09 23:11:00,65.377,65.377,65.365,65.373,11200000.0
2009-08-09 23:12:00,65.373,65.373,65.361,65.367,20800000.0
2009-08-09 23:13:00,65.362,65.382,65.362,65.382,12800000.0
2009-08-09 23:14:00,65.388,65.398,65.388,65.398,11200000.0
2009-08-09 23:15:00,65.391,65.402,65.376,65.384,12800000.0
2009-08-09 23:16:00,65.367,65.37,65.367,65.37,9600000.0
2009-08-09 23:17:00,65.369,65.369,65.329,65.329,12800000.0
2009-08-09 23:18:00,65.323,65.334,65.323,65.334,6400000.0
2009-08-09 23:19:00,65.344,65.365,65.344,65.361,12800000.0
2009-08-09 23:20:00,65.352,65.361,65.345,65.356,14400000.0
2009-08-09 23:21:00,65.34,65.361,65.34,65.36,9600000.0
2009-08-09 23:22:00,65.335,65.358,65.334,65.334,11200000.0
2009-08-09 23:23:00,65.352,65.352,65.343,65.345,11200000.0
2009-08-09 23:24:00,65.36,65.362,65.355,65.359,11200000.0
2009-08-09 23:25:00,65.36,65.365,65.357,65.36,14400000.0
2009-08-09 23:26:00,65.344,65.344,65.331,65.335,12800000.0
2009-08-09 23:27:00,65.32,65.323,65.32,65.32,11200000.0
2009-08-09 23:28:00,65.322,65.331,65.314,65.331,16000000.0
2009-08-09 23:29:00,65.308,65.32,65.308,65.32,12800000.0
2009-08-09 23:30:00,65.309,65.319,65.308,65.319,8000000.0
2009-08-09 23:31:00,65.33,65.33,65.292,65.318,12800000.0
2009-08-09 23:32:00,65.299,65.325,65.299,65.325,9600000.0
2009-08-09 23:33:00,65.341,65.341,65.327,65.327,12800000.0
2009-08-09 23:34:00,65.331,65.331,65.317,65.317,8000000.0
2009-08-09 23:35:00,65.293,65.293,65.24,65.24,16000000.0
2009-08-09 23:36:00,65.249,65.276,65.249,65.276,12800000.0
2009-08-09 23:37:00,65.286,65.292,65.284,65.288,12800000.0
2009-08-09 23:38:00,65.304,65.304,65.292,65.293,11200000.0
2009-08-09 23:39:00,65.288,65.288,65.279,65.282,12800000.0
2009-08-09 23:40:00,65.276,65.286,65.266,65.286,35200000.0
2009-08-09 23:41:00,65.289,65.294,65.281,65.281,12800000.0
2009-08-09 23:42:00,65.289,65.297,65.278,65.297,17600000.0
2009-08-09 23:43:00,65.281,65.286,65.278,65.286,14400000.0
2009-08-09 23:44:00,65.268,65.284,65.259,65.284,9600000.0
2009-08-09 23:45:00,65.249,65.285,65.248,65.285,11200000.0
2009-08-09 23:46:00,65.303,65.31,65.301,65.309,8000000.0
2009-08-09 23:47:00,65.318,65.321,65.315,65.318,12800000.0
2009-08-09 23:48:00,65.311,65.368,65.311,65.368,8000000.0
2009-08-09 23:49:00,65.369,65.369,65.338,65.341,16000000.0
2009-08-09 23:50:00,65.34,65.349,65.34,65.345,9600000.0
2009-08-09 23:51:00,65.356,65.393,65.356,65.393,6400000.0
2009-08-09 23:52:00,65.352,65.388,65.352,65.363,16000000.0
2009-08-09 23:53:00,65.4,65.4,65.392,65.392,9600000.0
2009-08-09 23:54:00,65.391,65.4,65.371,65.4,14400000.0
2009-08-09 23:55:00,65.405,65.409,65.387,65.395,8000000.0
2009-08-09 23:56:00,65.393,65.393,65.296,65.296,3200000.0
2009-08-09 23:58:00,65.332,65.332,65.309,65.331,11200000.0
2009-08-09 23:59:00,65.328,65.338,65.327,65.337,8000000.0
2009-08-10 00:00:00,65.322,65.346,65.322,65.346,17600000.0
2009-08-10 00:01:00,65.364,65.369,65.362,65.369,12800000.0
2009-08-10 00:02:00,65.365,65.365,65.318,65.346,11200000.0
2009-08-10 00:03:00,65.354,65.358,65.341,65.349,12800000.0
2009-08-10 00:04:00,65.328,65.347,65.328,65.347,9600000.0
2009-08-10 00:05:00,65.357,65.367,65.356,65.367,11200000.0
2009-08-10 00:06:00,65.342,65.345,65.328,65.334,11200000.0
2009-08-10 00:07:00,65.342,65.358,65.335,65.358,12800000.0
2009-08-10 00:08:00,65.358,65.383,65.358,65.383,12800000.0
2009-08-10 00:09:00,65.292,65.399,65.292,65.399,16000000.0
2009-08-10 00:10:00,65.4,65.4,65.385,65.385,8000000.0
2009-08-10 00:11:00,65.42,65.445,65.42,65.433,16000000.0
2009-08-10 00:12:00,65.427,65.43,65.423,65.428,12800000.0
2009-08-10 00:13:00,65.437,65.437,65.425,65.425,12800000.0
2009-08-10 00:14:00,65.442,65.442,65.437,65.437,9600000.0
2009-08-10 00:15:00,65.438,65.443,65.438,65.438,28800000.0
2009-08-10 00:16:00,65.434,65.435,65.429,65.431,14400000.0
2009-08-10 00:17:00,65.435,65.449,65.427,65.427,17600000.0
2009-08-10 00:18:00,65.439,65.455,65.439,65.455,12800000.0
2009-08-10 00:19:00,65.448,65.448,65.39,65.39,12800000.0
2009-08-10 00:20:00,65.435,65.454,65.435,65.453,17600000.0
2009-08-10 00:21:00,65.468,65.475,65.466,65.475,12800000.0
2009-08-10 00:22:00,65.467,65.483,65.466,65.466,17600000.0
2009-08-10 00:23:00,65.464,65.465,65.462,65.463,8000000.0
2009-08-10 00:24:00,65.476,65.476,65.465,65.465,8000000.0
2009-08-10 00:25:00,65.474,65.474,65.45,65.466,16000000.0
2009-08-10 00:26:00,65.465,65.465,65.448,65.462,12800000.0
2009-08-10 00:27:00,65.456,65.456,65.444,65.444,8000000.0
2009-08-10 00:28:00,65.459,65.463,65.457,65.459,32400000.0
2009-08-10 00:29:00,65.457,65.457,65.449,65.452,12800000.0
2009-08-10 00:30:00,65.449,65.466,65.447,65.466,11200000.0
2009-08-10 00:31:00,65.46,65.464,65.458,65.464,8000000.0
2009-08-10 00:32:00,65.452,65.46,65.446,65.453,12800000.0
2009-08-10 00:33:00,65.453,65.457,65.451,65.451,12800000.0
2009-08-10 00:34:00,65.464,65.464,65.453,65.461,19200000.0
2009-08-10 00:35:00,65.469,65.469,65.454,65.458,28800000.0
2009-08-10 00:36:00,65.464,65.464,65.454,65.454,9600000.0
2009-08-10 00:37:00,65.457,65.457,65.446,65.446,12800000.0
2009-08-10 00:38:00,65.458,65.48,65.458,65.466,17600000.0
2009-08-10 00:39:00,65.467,65.471,65.462,65.471,12800000.0
2009-08-10 00:40:00,65.468,65.468,65.46,65.464,8000000.0
2009-08-10 00:41:00,65.458,65.46,65.453,65.453,12800000.0
2009-08-10 00:42:00,65.439,65.454,65.386,65.386,12800000.0
2009-08-10 00:43:00,65.4,65.414,65.4,65.402,11200000.0
2009-08-10 00:44:00,65.398,65.405,65.387,65.401,8000000.0
2009-08-10 00:45:00,65.378,65.389,65.378,65.38,11200000.0
2009-08-10 00:46:00,65.403,65.413,65.403,65.408,14400000.0
2009-08-10 00:47:00,65.397,65.404,65.385,65.396,12800000.0
2009-08-10 00:48:00,65.413,65.414,65.413,65.414,3200000.0
2009-08-10 00:49:00,65.407,65.412,65.401,65.406,16000000.0
2009-08-10 00:50:00,65.4,65.402,65.394,65.394,11200000.0
2009-08-10 00:51:00,65.381,65.397,65.381,65.388,17600000.0
2009-08-10 00:52:00,65.375,65.382,65.37,65.37,11200000.0
2009-08-10 00:53:00,65.37,65.374,65.352,65.352,8000000.0
2009-08-10 00:54:00,65.376,65.413,65.376,65.413,8000000.0
2009-08-10 00:55:00,65.424,65.435,65.424,65.434,28800000.0
2009-08-10 00:56:00,65.437,65.438,65.428,65.435,12800000.0
2009-08-10 00:57:00,65.422,65.45,65.422,65.45,8000000.0
2009-08-10 00:58:00,65.438,65.449,65.438,65.448,12800000.0
2009-08-10 00:59:00,65.447,65.466,65.447,65.462,11200000.0
2009-08-10 01:00:00,65.437,65.451,65.437,65.448,16400000.0
2009-08-10 01:01:00,65.447,65.447,65.433,65.433,9600000.0
2009-08-10 01:02:00,65.428,65.428,65.398,65.398,11200000.0
2009-08-10 01:03:00,65.378,65.387,65.377,65.383,22800000.0
2009-08-10 01:04:00,65.392,65.392,65.378,65.378,12800000.0
2009-08-10 01:05:00,65.387,65.387,65.372,65.372,12800000.0
2009-08-10 01:06:00,65.388,65.395,65.333,65.392,12800000.0
2009-08-10 01:07:00,65.384,65.384,65.373,65.383,11200000.0
2009-08-10 01:08:00,65.384,65.39,65.379,65.39,16000000.0
2009-08-10 01:09:00,65.388,65.388,65.377,65.378,16000000.0
2009-08-10 01:10:00,65.376,65.376,65.357,65.358,12800000.0
2009-08-10 01:11:00,65.357,65.362,65.357,65.362,11200000.0
2009-08-10 01:12:00,65.356,65.36,65.354,65.36,8000000.0
2009-08-10 01:13:00,65.359,65.379,65.359,65.379,17600000.0
2009-08-10 01:14:00,65.38,65.381,65.376,65.381,9600000.0
2009-08-10 01:15:00,65.386,65.4,65.386,65.398,17600000.0
2009-08-10 01:16:00,65.4,65.4,65.385,65.387,25600000.0
2009-08-10 01:17:00,65.396,65.409,65.396,65.407,9600000.0
2009-08-10 01:18:00,65.422,65.424,65.396,65.396,12800000.0
2009-08-10 01:19:00,65.394,65.394,65.384,65.387,11200000.0
2009-08-10 01:20:00,65.385,65.39,65.384,65.39,19200000.0
2009-08-10 01:21:00,65.37,65.379,65.37,65.376,11200000.0
2009-08-10 01:22:00,65.369,65.383,65.365,65.382,13200000.0
2009-08-10 01:23:00,65.386,65.395,65.371,65.395,16000000.0
2009-08-10 01:24:00,65.393,65.393,65.376,65.393,12800000.0
2009-08-10 01:25:00,65.393,65.393,65.385,65.387,11200000.0
2009-08-10 01:26:00,65.369,65.378,65.365,65.375,11200000.0
2009-08-10 01:27:00,65.384,65.398,65.384,65.394,8000000.0
2009-08-10 01:28:00,65.385,65.388,65.375,65.375,14400000.0
2009-08-10 01:29:00,65.367,65.367,65.359,65.362,16000000.0
2009-08-10 01:30:00,65.343,65.343,65.308,65.308,11200000.0
2009-08-10 01:31:00,65.282,65.304,65.282,65.304,16000000.0
2009-08-10 01:32:00,65.303,65.32,65.303,65.32,12800000.0
2009-08-10 01:33:00,65.325,65.326,65.316,65.326,11200000.0
2009-08-10 01:34:00,65.318,65.324,65.316,65.324,24000000.0
2009-08-10 01:35:00,65.322,65.327,65.31,65.312,13200000.0
2009-08-10 01:36:00,65.291,65.308,65.291,65.306,9600000.0
2009-08-10 01:37:00,65.317,65.326,65.312,65.317,16000000.0
2009-08-10 01:38:00,65.32,65.32,65.301,65.308,17600000.0
2009-08-10 01:39:00,65.315,65.315,65.303,65.303,14400000.0
2009-08-10 01:40:00,65.317,65.322,65.302,65.309,9600000.0
2009-08-10 01:41:00,65.294,65.296,65.27,65.27,12800000.0
2009-08-10 01:42:00,65.298,65.302,65.295,65.298,11200000.0
2009-08-10 01:43:00,65.297,65.297,65.274,65.274,8000000.0
2009-08-10 01:44:00,65.293,65.293,65.283,65.283,11200000.0
2009-08-10 01:45:00,65.293,65.304,65.293,65.304,12800000.0
2009-08-10 01:46:00,65.314,65.321,65.31,65.32,17600000.0
2009-08-10 01:47:00,65.322,65.336,65.322,65.324,11200000.0
2009-08-10 01:48:00,65.337,65.337,65.315,65.324,12800000.0
2009-08-10 01:49:00,65.331,65.337,65.33,65.332,12800000.0
2009-08-10 01:50:00,65.327,65.332,65.326,65.326,14400000.0
2009-08-10 01:51:00,65.327,65.337,65.327,65.33,17600000.0
2009-08-10 01:52:00,65.336,65.362,65.336,65.347,20800000.0
2009-08-10 01:53:00,65.361,65.377,65.361,65.364,17600000.0
2009-08-10 01:54:00,65.336,65.34,65.333,65.34,12800000.0
2009-08-10 01:55:00,65.331,65.346,65.331,65.345,11600000.0
2009-08-10 01:56:00,65.358,65.375,65.358,65.375,12800000.0
2009-08-10 01:57:00,65.379,65.379,65.371,65.373,19600000.0
2009-08-10 01:58:00,65.369,65.369,65.357,65.357,11200000.0
2009-08-10 01:59:00,65.358,65.364,65.351,65.364,11200000.0
2009-08-10 02:00:00,65.356,65.359,65.354,65.356,11200000.0
2009-08-10 02:01:00,65.351,65.351,65.319,65.319,11200000.0
2009-08-10 02:02:00,65.317,65.35,65.314,65.35,19200000.0
2009-08-10 02:03:00,65.352,65.352,65.346,65.352,12800000.0
2009-08-10 02:04:00,65.356,65.361,65.347,65.347,11200000.0
2009-08-10 02:05:00,65.347,65.347,65.325,65.345,12800000.0
2009-08-10 02:06:00,65.359,65.364,65.353,65.362,17600000.0
2009-08-10 02:07:00,65.38,65.38,65.351,65.351,20800000.0
2009-08-10 02:08:00,65.354,65.354,65.338,65.338,17600000.0
2009-08-10 02:09:00,65.34,65.366,65.34,65.366,14800000.0
2009-08-10 02:10:00,65.389,65.4,65.389,65.4,12800000.0
2009-08-10 02:11:00,65.401,65.405,65.385,65.395,12800000.0
2009-08-10 02:12:00,65.385,65.402,65.384,65.401,11200000.0
2009-08-10 02:13:00,65.415,65.427,65.415,65.427,9600000.0
2009-08-10 02:14:00,65.422,65.422,65.387,65.387,12800000.0
2009-08-10 02:15:00,65.348,65.37,65.348,65.37,11200000.0
2009-08-10 02:16:00,65.382,65.391,65.382,65.387,8000000.0
2009-08-10 02:17:00,65.39,65.406,65.39,65.403,11200000.0
2009-08-10 02:18:00,65.413,65.419,65.401,65.419,12800000.0
2009-08-10 02:19:00,65.419,65.431,65.414,65.426,9600000.0
2009-08-10 02:20:00,65.434,65.451,65.434,65.451,13800000.0
2009-08-10 02:21:00,65.45,65.459,65.441,65.453,17600000.0
2009-08-10 02:22:00,65.44,65.442,65.429,65.429,16000000.0
2009-08-10 02:23:00,65.427,65.44,65.427,65.432,10000000.0
2009-08-10 02:24:00,65.441,65.449,65.422,65.422,12800000.0
2009-08-10 02:25:00,65.404,65.404,65.39,65.394,24000000.0
2009-08-10 02:26:00,65.382,65.386,65.369,65.372,11200000.0
2009-08-10 02:27:00,65.372,65.375,65.369,65.375,12800000.0
2009-08-10 02:28:00,65.387,65.406,65.387,65.394,16000000.0
2009-08-10 02:29:00,65.427,65.427,65.399,65.399,11200000.0
2009-08-10 02:30:00,65.406,65.41,65.399,65.403,16000000.0
2009-08-10 02:31:00,65.403,65.419,65.403,65.419,14400000.0
2009-08-10 02:32:00,65.42,65.42,65.418,65.418,3600000.0
2009-08-10 02:33:00,65.412,65.412,65.398,65.398,11200000.0
2009-08-10 02:34:00,65.384,65.384,65.376,65.376,11200000.0
2009-08-10 02:35:00,65.387,65.392,65.381,65.392,12800000.0
2009-08-10 02:36:00,65.392,65.392,65.368,65.376,16000000.0
2009-08-10 02:37:00,65.381,65.381,65.362,65.365,12800000.0
2009-08-10 02:38:00,65.378,65.378,65.354,65.354,11200000.0
2009-08-10 02:39:00,65.348,65.348,65.34,65.343,19200000.0
2009-08-10 02:40:00,65.345,65.346,65.34,65.343,11200000.0
2009-08-10 02:41:00,65.36,65.36,65.345,65.357,12800000.0
2009-08-10 02:42:00,65.351,65.357,65.346,65.357,9600000.0
2009-08-10 02:43:00,65.359,65.362,65.358,65.358,25600000.0
2009-08-10 02:44:00,65.354,65.381,65.354,65.381,17600000.0
2009-08-10 02:45:00,65.388,65.39,65.382,65.39,9600000.0
2009-08-10 02:46:00,65.381,65.381,65.37,65.371,17600000.0
2009-08-10 02:47:00,65.376,65.376,65.367,65.367,8000000.0
2009-08-10 02:48:00,65.359,65.359,65.354,65.355,11200000.0
2009-08-10 02:49:00,65.348,65.349,65.341,65.349,12800000.0
2009-08-10 02:50:00,65.345,65.357,65.343,65.357,16000000.0
2009-08-10 02:51:00,65.364,65.364,65.339,65.339,16000000.0
2009-08-10 02:52:00,65.336,65.348,65.335,65.348,11200000.0
2009-08-10 02:53:00,65.355,65.359,65.295,65.353,12800000.0
2009-08-10 02:54:00,65.352,65.354,65.351,65.353,12800000.0
2009-08-10 02:55:00,65.371,65.375,65.369,65.372,12800000.0
2009-08-10 02:56:00,65.37,65.384,65.369,65.372,22400000.0
2009-08-10 02:57:00,65.364,65.364,65.345,65.357,11200000.0
2009-08-10 02:58:00,65.362,65.373,65.358,65.373,9600000.0
2009-08-10 02:59:00,65.382,65.388,65.375,65.387,16000000.0
2009-08-10 03:00:00,65.394,65.399,65.388,65.394,11200000.0
2009-08-10 03:01:00,65.411,65.411,65.403,65.403,12800000.0
2009-08-10 03:02:00,65.406,65.417,65.406,65.417,6400000.0
2009-08-10 03:03:00,65.418,65.426,65.416,65.42,12800000.0
2009-08-10 03:04:00,65.419,65.422,65.412,65.415,29200000.0
2009-08-10 03:05:00,65.416,65.422,65.415,65.415,8000000.0
2009-08-10 03:06:00,65.403,65.405,65.384,65.384,8000000.0
2009-08-10 03:07:00,65.348,65.358,65.348,65.355,11200000.0
2009-08-10 03:08:00,65.351,65.351,65.331,65.336,17600000.0
2009-08-10 03:09:00,65.344,65.344,65.333,65.333,11200000.0
2009-08-10 03:10:00,65.327,65.336,65.326,65.327,16000000.0
2009-08-10 03:11:00,65.324,65.324,65.322,65.322,3200000.0
2009-08-10 03:12:00,65.315,65.317,65.295,65.309,12800000.0
2009-08-10 03:13:00,65.295,65.295,65.271,65.271,14400000.0
2009-08-10 03:14:00,65.27,65.271,65.219,65.219,11200000.0
2009-08-10 03:15:00,65.22,65.241,65.205,65.241,8000000.0
2009-08-10 03:16:00,65.244,65.257,65.241,65.252,11200000.0
2009-08-10 03:17:00,65.271,65.271,65.24,65.24,12800000.0
2009-08-10 03:18:00,65.244,65.262,65.244,65.26,12800000.0
2009-08-10 03:19:00,65.265,65.265,65.257,65.257,6400000.0
2009-08-10 03:20:00,65.252,65.252,65.244,65.252,12800000.0
2009-08-10 03:21:00,65.263,65.296,65.263,65.296,17600000.0
2009-08-10 03:22:00,65.285,65.311,65.285,65.311,12800000.0
2009-08-10 03:23:00,65.312,65.312,65.298,65.298,9600000.0
2009-08-10 03:24:00,65.268,65.287,65.268,65.284,28800000.0
2009-08-10 03:25:00,65.287,65.295,65.282,65.294,19200000.0
2009-08-10 03:26:00,65.28,65.289,65.28,65.282,12800000.0
2009-08-10 03:27:00,65.293,65.296,65.279,65.296,12800000.0
2009-08-10 03:28:00,65.312,65.323,65.312,65.323,8000000.0
2009-08-10 03:29:00,65.342,65.354,65.34,65.34,11200000.0
2009-08-10 03:30:00,65.345,65.345,65.334,65.334,12800000.0
2009-08-10 03:31:00,65.331,65.336,65.33,65.33,32000000.0
2009-08-10 03:32:00,65.339,65.342,65.339,65.341,8000000.0
2009-08-10 03:33:00,65.337,65.343,65.335,65.335,12800000.0
2009-08-10 03:34:00,65.326,65.335,65.3,65.331,16000000.0
2009-08-10 03:35:00,65.335,65.347,65.335,65.347,8000000.0
2009-08-10 03:36:00,65.336,65.342,65.336,65.34,8000000.0
2009-08-10 03:37:00,65.351,65.379,65.351,65.365,17600000.0
2009-08-10 03:38:00,65.376,65.38,65.368,65.38,12800000.0
2009-08-10 03:39:00,65.37,65.436,65.37,65.436,17600000.0
2009-08-10 03:40:00,65.466,65.48,65.466,65.48,12800000.0
2009-08-10 03:41:00,65.478,65.509,65.478,65.509,12800000.0
2009-08-10 03:42:00,65.512,65.527,65.502,65.502,17600000.0
2009-08-10 03:43:00,65.515,65.533,65.515,65.532,14400000.0
2009-08-10 03:44:00,65.534,65.541,65.53,65.541,28800000.0
2009-08-10 03:45:00,65.546,65.546,65.54,65.546,9600000.0
2009-08-10 03:46:00,65.542,65.547,65.539,65.542,12800000.0
2009-08-10 03:47:00,65.513,65.513,65.495,65.495,12800000.0
2009-08-10 03:48:00,65.505,65.526,65.505,65.525,16000000.0
2009-08-10 03:49:00,65.541,65.557,65.541,65.554,8000000.0
2009-08-10 03:50:00,65.542,65.57,65.467,65.467,16000000.0
2009-08-10 03:51:00,65.517,65.529,65.505,65.505,12800000.0
2009-08-10 03:52:00,65.551,65.551,65.542,65.547,12800000.0
2009-08-10 03:53:00,65.519,65.519,65.487,65.487,11200000.0
2009-08-10 03:54:00,65.504,65.509,65.495,65.507,11200000.0
2009-08-10 03:55:00,65.509,65.525,65.505,65.511,10000000.0
2009-08-10 03:56:00,65.513,65.526,65.506,65.526,12800000.0
2009-08-10 03:57:00,65.507,65.519,65.486,65.519,11200000.0
2009-08-10 03:58:00,65.512,65.512,65.468,65.468,12800000.0
2009-08-10 03:59:00,65.477,65.479,65.468,65.47,17600000.0
2009-08-10 04:00:00,65.479,65.49,65.479,65.483,8000000.0
2009-08-10 04:01:00,65.482,65.483,65.461,65.483,11200000.0
2009-08-10 04:02:00,65.495,65.504,65.493,65.501,12800000.0
2009-08-10 04:03:00,65.415,65.5,65.415,65.5,3200000.0
2009-08-10 04:04:00,65.485,65.508,65.476,65.508,8000000.0
2009-08-10 04:05:00,65.505,65.509,65.481,65.496,14400000.0
2009-08-10 04:06:00,65.492,65.492,65.486,65.488,9600000.0
2009-08-10 04:07:00,65.483,65.493,65.481,65.493,16000000.0
2009-08-10 04:08:00,65.484,65.484,65.468,65.468,6400000.0
2009-08-10 04:09:00,65.469,65.469,65.46,65.464,4800000.0
2009-08-10 04:10:00,65.47,65.478,65.464,65.478,16000000.0
2009-08-10 04:11:00,65.481,65.481,65.472,65.472,8000000.0
2009-08-10 04:12:00,65.473,65.482,65.468,65.482,12800000.0
2009-08-10 04:13:00,65.492,65.508,65.492,65.508,8000000.0
2009-08-10 04:14:00,65.519,65.543,65.516,65.543,11200000.0
2009-08-10 04:15:00,65.55,65.561,65.55,65.561,9600000.0
2009-08-10 04:16:00,65.557,65.56,65.544,65.56,14400000.0
2009-08-10 04:17:00,65.57,65.595,65.57,65.595,17600000.0
2009-08-10 04:18:00,65.586,65.586,65.562,65.562,12800000.0
2009-08-10 04:19:00,65.554,65.572,65.546,65.572,35200000.0
2009-08-10 04:20:00,65.565,65.581,65.56,65.581,12800000.0
2009-08-10 04:21:00,65.579,65.579,65.564,65.564,11200000.0
2009-08-10 04:22:00,65.572,65.582,65.571,65.582,12800000.0
2009-08-10 04:23:00,65.585,65.59,65.58,65.58,12800000.0
2009-08-10 04:24:00,65.571,65.576,65.571,65.574,16000000.0
2009-08-10 04:25:00,65.584,65.584,65.573,65.573,8000000.0
2009-08-10 04:26:00,65.57,65.58,65.559,65.559,12800000.0
2009-08-10 04:27:00,65.553,65.573,65.553,65.573,9600000.0
2009-08-10 04:28:00,65.595,65.609,65.595,65.603,12800000.0
2009-08-10 04:29:00,65.605,65.608,65.596,65.596,8000000.0
2009-08-10 04:30:00,65.586,65.589,65.586,65.588,12800000.0
2009-08-10 04:31:00,65.6,65.616,65.584,65.615,16000000.0
2009-08-10 04:32:00,65.636,65.637,65.632,65.636,11200000.0
2009-08-10 04:33:00,65.633,65.633,65.611,65.611,12800000.0
2009-08-10 04:34:00,65.601,65.609,65.598,65.6,14400000.0
2009-08-10 04:35:00,65.592,65.61,65.592,65.61,11200000.0
2009-08-10 04:36:00,65.6,65.6,65.562,65.562,11200000.0
2009-08-10 04:37:00,65.561,65.576,65.561,65.576,11200000.0
2009-08-10 04:38:00,65.587,65.587,65.549,65.549,9600000.0
2009-08-10 04:39:00,65.545,65.545,65.529,65.54,14400000.0
2009-08-10 04:40:00,65.544,65.548,65.535,65.547,12800000.0
2009-08-10 04:41:00,65.532,65.532,65.5,65.5,6400000.0
2009-08-10 04:42:00,65.513,65.522,65.509,65.515,12800000.0
2009-08-10 04:43:00,65.519,65.524,65.519,65.524,9600000.0
2009-08-10 04:44:00,65.527,65.532,65.519,65.527,12800000.0
2009-08-10 04:45:00,65.514,65.516,65.493,65.493,11200000.0
2009-08-10 04:46:00,65.524,65.527,65.521,65.525,12800000.0
2009-08-10 04:47:00,65.54,65.547,65.54,65.547,20800000.0
2009-08-10 04:48:00,65.546,65.546,65.536,65.54,11200000.0
2009-08-10 04:49:00,65.53,65.533,65.525,65.532,12800000.0
2009-08-10 04:50:00,65.521,65.529,65.519,65.527,17600000.0
2009-08-10 04:51:00,65.53,65.536,65.53,65.536,16000000.0
2009-08-10 04:52:00,65.537,65.542,65.537,65.538,12800000.0
2009-08-10 04:53:00,65.536,65.536,65.53,65.53,12800000.0
2009-08-10 04:54:00,65.534,65.537,65.529,65.533,33600000.0
2009-08-10 04:55:00,65.542,65.546,65.533,65.545,11200000.0
2009-08-10 04:56:00,65.549,65.549,65.528,65.538,16000000.0
2009-08-10 04:57:00,65.541,65.541,65.527,65.527,8000000.0
2009-08-10 04:58:00,65.523,65.523,65.516,65.519,8000000.0
2009-08-10 04:59:00,65.509,65.517,65.502,65.514,17600000.0
2009-08-10 05:00:00,65.51,65.516,65.51,65.514,8000000.0
2009-08-10 05:01:00,65.517,65.527,65.517,65.527,14400000.0
2009-08-10 05:02:00,65.526,65.526,65.496,65.496,9600000.0
2009-08-10 05:03:00,65.499,65.499,65.482,65.482,9600000.0
2009-08-10 05:04:00,65.475,65.483,65.47,65.472,12800000.0
2009-08-10 05:05:00,65.47,65.47,65.451,65.459,12800000.0
2009-08-10 05:06:00,65.433,65.47,65.433,65.47,14400000.0
2009-08-10 05:07:00,65.48,65.491,65.472,65.472,11200000.0
2009-08-10 05:08:00,65.476,65.488,65.473,65.488,14400000.0
2009-08-10 05:09:00,65.496,65.507,65.488,65.507,8400000.0
2009-08-10 05:10:00,65.515,65.52,65.513,65.515,12800000.0
2009-08-10 05:11:00,65.526,65.526,65.506,65.506,8000000.0
2009-08-10 05:12:00,65.495,65.495,65.477,65.477,11200000.0
2009-08-10 05:13:00,65.49,65.491,65.485,65.491,12800000.0
2009-08-10 05:14:00,65.481,65.485,65.467,65.485,16400000.0
2009-08-10 05:15:00,65.497,65.508,65.497,65.508,8000000.0
2009-08-10 05:16:00,65.516,65.529,65.514,65.521,16000000.0
2009-08-10 05:17:00,65.516,65.516,65.493,65.493,9600000.0
2009-08-10 05:18:00,65.494,65.494,65.468,65.468,4800000.0
2009-08-10 05:19:00,65.45,65.463,65.45,65.463,17600000.0
2009-08-10 05:20:00,65.469,65.473,65.469,65.469,9600000.0
2009-08-10 05:21:00,65.48,65.488,65.48,65.488,3200000.0
2009-08-10 05:22:00,65.483,65.486,65.476,65.476,25600000.0
2009-08-10 05:23:00,65.453,65.453,65.44,65.444,43200000.0
2009-08-10 05:24:00,65.45,65.45,65.427,65.441,12800000.0
2009-08-10 05:25:00,65.454,65.456,65.422,65.422,12800000.0
2009-08-10 05:26:00,65.449,65.465,65.449,65.458,11200000.0
2009-08-10 05:27:00,65.454,65.467,65.45,65.467,12800000.0
2009-08-10 05:28:00,65.441,65.447,65.441,65.445,11200000.0
2009-08-10 05:29:00,65.447,65.447,65.439,65.439,3200000.0
2009-08-10 05:30:00,65.439,65.46,65.439,65.46,16000000.0
2009-08-10 05:31:00,65.451,65.46,65.446,65.446,11200000.0
2009-08-10 05:32:00,65.432,65.434,65.427,65.427,12800000.0
2009-08-10 05:33:00,65.423,65.441,65.423,65.433,11200000.0
2009-08-10 05:34:00,65.418,65.418,65.398,65.415,16000000.0
2009-08-10 05:35:00,65.435,65.45,65.435,65.449,11200000.0
2009-08-10 05:36:00,65.448,65.448,65.441,65.441,9600000.0
2009-08-10 05:37:00,65.442,65.446,65.438,65.439,12800000.0
2009-08-10 05:38:00,65.434,65.438,65.416,65.438,9600000.0
2009-08-10 05:39:00,65.438,65.438,65.41,65.41,12800000.0
2009-08-10 05:40:00,65.418,65.418,65.411,65.414,12800000.0
2009-08-10 05:41:00,65.409,65.413,65.394,65.411,11200000.0
2009-08-10 05:42:00,65.398,65.419,65.398,65.415,19600000.0
2009-08-10 05:43:00,65.42,65.42,65.409,65.413,9600000.0
2009-08-10 05:44:00,65.417,65.422,65.415,65.422,14400000.0
2009-08-10 05:45:00,65.405,65.424,65.405,65.419,12800000.0
2009-08-10 05:46:00,65.418,65.426,65.407,65.407,12800000.0
2009-08-10 05:47:00,65.419,65.423,65.418,65.419,12800000.0
2009-08-10 05:48:00,65.419,65.427,65.417,65.424,11200000.0
2009-08-10 05:49:00,65.426,65.426,65.422,65.422,22400000.0
2009-08-10 05:50:00,65.401,65.417,65.401,65.417,12800000.0
2009-08-10 05:51:00,65.43,65.43,65.422,65.423,9600000.0
2009-08-10 05:52:00,65.42,65.422,65.417,65.421,16000000.0
2009-08-10 05:53:00,65.416,65.43,65.416,65.43,4800000.0
2009-08-10 05:54:00,65.427,65.436,65.427,65.434,11200000.0
2009-08-10 05:55:00,65.447,65.459,65.447,65.458,9600000.0
2009-08-10 05:56:00,65.447,65.455,65.443,65.443,17600000.0
2009-08-10 05:57:00,65.452,65.459,65.452,65.459,11200000.0
2009-08-10 05:58:00,65.449,65.455,65.439,65.449,11200000.0
2009-08-10 05:59:00,65.473,65.487,65.473,65.475,9600000.0
2009-08-10 06:00:00,65.472,65.482,65.472,65.482,8000000.0
2009-08-10 06:01:00,65.476,65.476,65.46,65.46,8000000.0
2009-08-10 06:02:00,65.46,65.465,65.46,65.463,17600000.0
2009-08-10 06:03:00,65.464,65.472,65.458,65.472,12800000.0
2009-08-10 06:04:00,65.477,65.491,65.477,65.491,12800000.0
2009-08-10 06:05:00,65.479,65.479,65.458,65.458,11200000.0
2009-08-10 06:06:00,65.452,65.455,65.449,65.453,11200000.0
2009-08-10 06:07:00,65.424,65.443,65.413,65.443,11200000.0
2009-08-10 06:08:00,65.451,65.458,65.445,65.458,17600000.0
2009-08-10 06:09:00,65.452,65.452,65.435,65.435,8000000.0
2009-08-10 06:10:00,65.412,65.437,65.412,65.428,11200000.0
2009-08-10 06:11:00,65.448,65.448,65.438,65.44,35200000.0
2009-08-10 06:12:00,65.421,65.43,65.421,65.43,11200000.0
2009-08-10 06:13:00,65.441,65.444,65.432,65.432,14400000.0
2009-08-10 06:14:00,65.441,65.446,65.435,65.436,17600000.0
2009-08-10 06:15:00,65.441,65.441,65.433,65.433,8400000.0
2009-08-10 06:16:00,65.432,65.446,65.432,65.445,8000000.0
2009-08-10 06:17:00,65.424,65.44,65.424,65.44,12800000.0
2009-08-10 06:18:00,65.456,65.477,65.375,65.375,11200000.0
2009-08-10 06:19:00,65.436,65.449,65.436,65.437,12800000.0
2009-08-10 06:20:00,65.443,65.443,65.437,65.439,6400000.0
2009-08-10 06:21:00,65.435,65.438,65.426,65.43,14400000.0
2009-08-10 06:22:00,65.435,65.438,65.421,65.438,16000000.0
2009-08-10 06:23:00,65.436,65.444,65.428,65.431,11200000.0
2009-08-10 06:24:00,65.446,65.446,65.433,65.434,14400000.0
2009-08-10 06:25:00,65.408,65.423,65.396,65.423,8000000.0
2009-08-10 06:26:00,65.423,65.428,65.418,65.418,4800000.0
2009-08-10 06:27:00,65.407,65.407,65.386,65.387,12800000.0
2009-08-10 06:28:00,65.387,65.387,65.38,65.38,16000000.0
2009-08-10 06:29:00,65.384,65.388,65.379,65.381,12800000.0
2009-08-10 06:30:00,65.377,65.402,65.377,65.386,27200000.0
2009-08-10 06:31:00,65.38,65.388,65.372,65.385,11200000.0
2009-08-10 06:32:00,65.398,65.398,65.38,65.388,22400000.0
2009-08-10 06:33:00,65.397,65.397,65.38,65.382,24000000.0
2009-08-10 06:34:00,65.398,65.418,65.398,65.418,17600000.0
2009-08-10 06:35:00,65.404,65.404,65.402,65.402,4800000.0
2009-08-10 06:36:00,65.413,65.413,65.393,65.399,12800000.0
2009-08-10 06:37:00,65.393,65.402,65.393,65.393,12800000.0
2009-08-10 06:38:00,65.398,65.398,65.379,65.379,8000000.0
2009-08-10 06:39:00,65.365,65.365,65.344,65.344,14400000.0
2009-08-10 06:40:00,65.36,65.375,65.36,65.36,17600000.0
2009-08-10 06:41:00,65.343,65.355,65.343,65.355,8000000.0
2009-08-10 06:42:00,65.356,65.359,65.352,65.357,8000000.0
2009-08-10 06:43:00,65.344,65.344,65.336,65.344,19200000.0
2009-08-10 06:44:00,65.337,65.344,65.337,65.342,11200000.0
2009-08-10 06:45:00,65.338,65.347,65.335,65.347,12800000.0
2009-08-10 06:46:00,65.335,65.337,65.315,65.324,16000000.0
2009-08-10 06:47:00,65.333,65.335,65.304,65.304,12800000.0
2009-08-10 06:48:00,65.339,65.378,65.339,65.378,12800000.0
2009-08-10 06:49:00,65.384,65.397,65.384,65.397,8000000.0
2009-08-10 06:50:00,65.395,65.395,65.383,65.383,4800000.0
2009-08-10 06:51:00,65.372,65.376,65.366,65.37,16000000.0
2009-08-10 06:52:00,65.364,65.372,65.356,65.372,14400000.0
2009-08-10 06:53:00,65.276,65.368,65.276,65.351,8000000.0
2009-08-10 06:54:00,65.372,65.378,65.37,65.37,14400000.0
2009-08-10 06:55:00,65.373,65.382,65.368,65.377,9600000.0
2009-08-10 06:56:00,65.374,65.379,65.373,65.379,8000000.0
2009-08-10 06:57:00,65.375,65.38,65.367,65.367,16000000.0
2009-08-10 06:58:00,65.361,65.378,65.361,65.373,6400000.0
2009-08-10 06:59:00,65.388,65.394,65.386,65.392,17600000.0
2009-08-10 07:00:00,65.394,65.415,65.394,65.415,8000000.0
2009-08-10 07:01:00,65.398,65.405,65.393,65.393,9600000.0
2009-08-10 07:02:00,65.399,65.399,65.395,65.396,12800000.0
2009-08-10 07:03:00,65.391,65.404,65.391,65.404,12800000.0
2009-08-10 07:04:00,65.401,65.401,65.391,65.396,8400000.0
2009-08-10 07:05:00,65.398,65.4,65.386,65.386,12800000.0
2009-08-10 07:06:00,65.407,65.414,65.407,65.413,8000000.0
2009-08-10 07:07:00,65.426,65.437,65.425,65.425,12800000.0
2009-08-10 07:08:00,65.429,65.437,65.429,65.429,28800000.0
2009-08-10 07:09:00,65.434,65.446,65.434,65.439,16000000.0
2009-08-10 07:10:00,65.44,65.454,65.44,65.451,19600000.0
2009-08-10 07:11:00,65.458,65.469,65.457,65.469,17600000.0
2009-08-10 07:12:00,65.452,65.459,65.435,65.435,12800000.0
2009-08-10 07:13:00,65.449,65.45,65.436,65.436,14400000.0
2009-08-10 07:14:00,65.438,65.438,65.421,65.421,12800000.0
2009-08-10 07:15:00,65.417,65.427,65.416,65.427,11200000.0
2009-08-10 07:16:00,65.404,65.41,65.395,65.41,14400000.0
2009-08-10 07:17:00,65.409,65.418,65.407,65.417,11200000.0
2009-08-10 07:18:00,65.415,65.415,65.395,65.395,11200000.0
2009-08-10 07:19:00,65.413,65.415,65.407,65.414,8000000.0
2009-08-10 07:20:00,65.424,65.432,65.424,65.431,14400000.0
2009-08-10 07:21:00,65.434,65.442,65.423,65.436,12800000.0
2009-08-10 07:22:00,65.436,65.436,65.413,65.413,12800000.0
2009-08-10 07:23:00,65.415,65.421,65.406,65.421,16000000.0
2009-08-10 07:24:00,65.416,65.436,65.416,65.436,8000000.0
2009-08-10 07:25:00,65.423,65.426,65.419,65.42,11200000.0
2009-08-10 07:26:00,65.418,65.42,65.409,65.42,12800000.0
2009-08-10 07:27:00,65.43,65.434,65.423,65.427,12800000.0
2009-08-10 07:28:00,65.427,65.429,65.423,65.429,12800000.0
2009-08-10 07:29:00,65.42,65.423,65.415,65.418,27200000.0
2009-08-10 07:30:00,65.427,65.436,65.344,65.424,16400000.0
2009-08-10 07:31:00,65.431,65.436,65.422,65.434,11200000.0
2009-08-10 07:32:00,65.436,65.443,65.436,65.443,8000000.0
2009-08-10 07:33:00,65.445,65.452,65.444,65.449,16000000.0
2009-08-10 07:34:00,65.454,65.454,65.436,65.436,11200000.0
2009-08-10 07:35:00,65.419,65.427,65.408,65.408,12800000.0
2009-08-10 07:36:00,65.368,65.401,65.368,65.389,12800000.0
2009-08-10 07:37:00,65.408,65.411,65.403,65.41,9600000.0
2009-08-10 07:38:00,65.412,65.412,65.396,65.401,8000000.0
2009-08-10 07:39:00,65.396,65.408,65.393,65.403,19200000.0
2009-08-10 07:40:00,65.405,65.412,65.405,65.412,11200000.0
2009-08-10 07:41:00,65.418,65.42,65.412,65.42,32000000.0
2009-08-10 07:42:00,65.415,65.418,65.405,65.418,33600000.0
2009-08-10 07:43:00,65.425,65.425,65.41,65.421,28800000.0
2009-08-10 07:44:00,65.432,65.432,65.428,65.428,8000000.0
2009-08-10 07:45:00,65.431,65.431,65.367,65.427,9600000.0
2009-08-10 07:46:00,65.426,65.442,65.426,65.441,27200000.0
2009-08-10 07:47:00,65.45,65.453,65.446,65.452,8000000.0
2009-08-10 07:48:00,65.44,65.452,65.437,65.452,11200000.0
2009-08-10 07:49:00,65.453,65.457,65.443,65.443,16000000.0
2009-08-10 07:50:00,65.44,65.443,65.425,65.426,11200000.0
2009-08-10 07:51:00,65.421,65.438,65.421,65.423,38400000.0
2009-08-10 07:52:00,65.438,65.464,65.438,65.464,10000000.0
2009-08-10 07:53:00,65.473,65.481,65.471,65.471,11200000.0
2009-08-10 07:54:00,65.475,65.478,65.469,65.469,12800000.0
2009-08-10 07:55:00,65.481,65.481,65.469,65.475,30400000.0
2009-08-10 07:56:00,65.465,65.465,65.456,65.458,8000000.0
2009-08-10 07:57:00,65.447,65.447,65.424,65.439,17600000.0
2009-08-10 07:58:00,65.433,65.443,65.433,65.439,11200000.0
2009-08-10 07:59:00,65.44,65.464,65.44,65.464,17600000.0
2009-08-10 08:00:00,65.457,65.46,65.447,65.454,20800000.0
2009-08-10 08:01:00,65.466,65.476,65.466,65.474,11200000.0
2009-08-10 08:02:00,65.471,65.474,65.47,65.473,9600000.0
2009-08-10 08:03:00,65.471,65.471,65.435,65.435,9600000.0
2009-08-10 08:04:00,65.429,65.43,65.424,65.43,9600000.0
2009-08-10 08:05:00,65.436,65.444,65.436,65.436,12800000.0
2009-08-10 08:06:00,65.435,65.435,65.408,65.415,12800000.0
2009-08-10 08:07:00,65.403,65.412,65.389,65.398,16000000.0
2009-08-10 08:08:00,65.403,65.403,65.385,65.385,9600000.0
2009-08-10 08:09:00,65.391,65.391,65.381,65.381,12800000.0
2009-08-10 08:10:00,65.379,65.38,65.374,65.38,30800000.0
2009-08-10 08:11:00,65.389,65.397,65.388,65.394,22400000.0
2009-08-10 08:12:00,65.399,65.412,65.399,65.412,17600000.0
2009-08-10 08:13:00,65.421,65.422,65.414,65.414,14400000.0
2009-08-10 08:14:00,65.428,65.428,65.413,65.421,16000000.0
2009-08-10 08:15:00,65.418,65.421,65.408,65.408,6400000.0
2009-08-10 08:16:00,65.404,65.418,65.404,65.418,19200000.0
2009-08-10 08:17:00,65.422,65.452,65.421,65.452,11200000.0
2009-08-10 08:18:00,65.457,65.457,65.437,65.437,11200000.0
2009-08-10 08:19:00,65.44,65.444,65.433,65.433,11200000.0
2009-08-10 08:20:00,65.425,65.435,65.425,65.43,12800000.0
2009-08-10 08:21:00,65.435,65.435,65.432,65.432,10000000.0
2009-08-10 08:22:00,65.435,65.437,65.427,65.427,11200000.0
2009-08-10 08:23:00,65.419,65.419,65.408,65.408,8000000.0
2009-08-10 08:24:00,65.394,65.394,65.378,65.393,17600000.0
2009-08-10 08:25:00,65.406,65.406,65.404,65.404,3200000.0
2009-08-10 08:26:00,65.406,65.406,65.388,65.393,11200000.0
2009-08-10 08:27:00,65.39,65.393,65.39,65.393,3200000.0
2009-08-10 08:28:00,65.407,65.407,65.392,65.392,12800000.0
2009-08-10 08:29:00,65.388,65.388,65.38,65.387,11200000.0
2009-08-10 08:30:00,65.389,65.397,65.387,65.397,12800000.0
2009-08-10 08:31:00,65.38,65.388,65.373,65.382,13200000.0
2009-08-10 08:32:00,65.375,65.375,65.364,65.364,4800000.0
2009-08-10 08:33:00,65.352,65.362,65.352,65.357,42000000.0
2009-08-10 08:34:00,65.354,65.361,65.353,65.356,11200000.0
2009-08-10 08:35:00,65.338,65.348,65.335,65.348,48000000.0
2009-08-10 08:36:00,65.345,65.357,65.333,65.357,9600000.0
2009-08-10 08:37:00,65.372,65.379,65.367,65.374,14400000.0
2009-08-10 08:38:00,65.384,65.392,65.383,65.392,17600000.0
2009-08-10 08:39:00,65.399,65.399,65.383,65.391,14400000.0
2009-08-10 08:40:00,65.387,65.39,65.382,65.39,11200000.0
2009-08-10 08:41:00,65.37,65.374,65.347,65.347,32000000.0
2009-08-10 08:42:00,65.381,65.386,65.38,65.382,9600000.0
2009-08-10 08:43:00,65.386,65.387,65.368,65.38,8000000.0
2009-08-10 08:44:00,65.376,65.377,65.376,65.377,3200000.0
2009-08-10 08:45:00,65.371,65.373,65.364,65.366,37200000.0
2009-08-10 08:46:00,65.382,65.389,65.382,65.387,9600000.0
2009-08-10 08:47:00,65.393,65.393,65.381,65.381,24000000.0
2009-08-10 08:48:00,65.387,65.416,65.387,65.416,30400000.0
2009-08-10 08:49:00,65.426,65.428,65.424,65.428,8000000.0
2009-08-10 08:50:00,65.431,65.439,65.431,65.431,12800000.0
2009-08-10 08:51:00,65.444,65.446,65.441,65.445,22400000.0
2009-08-10 08:52:00,65.443,65.444,65.437,65.437,35200000.0
2009-08-10 08:53:00,65.436,65.436,65.422,65.428,56000000.0
2009-08-10 08:54:00,65.423,65.423,65.415,65.416,22400000.0
2009-08-10 08:55:00,65.413,65.422,65.41,65.417,17600000.0
2009-08-10 08:56:00,65.426,65.441,65.426,65.441,14400000.0
2009-08-10 08:57:00,65.445,65.453,65.445,65.449,43200000.0
2009-08-10 08:58:00,65.446,65.466,65.446,65.466,19200000.0
2009-08-10 08:59:00,65.489,65.489,65.457,65.457,14400000.0
2009-08-10 09:00:00,65.432,65.453,65.416,65.416,32000000.0
2009-08-10 09:01:00,65.416,65.416,65.381,65.384,32000000.0
2009-08-10 09:02:00,65.37,65.382,65.37,65.382,19200000.0
2009-08-10 09:03:00,65.398,65.418,65.397,65.415,16000000.0
2009-08-10 09:04:00,65.404,65.407,65.391,65.393,22400000.0
2009-08-10 09:05:00,65.403,65.417,65.403,65.414,19200000.0
2009-08-10 09:06:00,65.422,65.426,65.407,65.407,30400000.0
2009-08-10 09:07:00,65.407,65.432,65.407,65.432,19200000.0
2009-08-10 09:08:00,65.461,65.463,65.453,65.457,12800000.0
2009-08-10 09:09:00,65.447,65.461,65.446,65.461,46800000.0
2009-08-10 09:10:00,65.435,65.435,65.408,65.414,24000000.0
2009-08-10 09:11:00,65.409,65.409,65.397,65.4,28800000.0
2009-08-10 09:12:00,65.407,65.447,65.407,65.447,8000000.0
2009-08-10 09:13:00,65.444,65.457,65.444,65.451,8000000.0
2009-08-10 09:14:00,65.456,65.456,65.426,65.442,12800000.0
2009-08-10 09:15:00,65.446,65.464,65.435,65.464,30400000.0
2009-08-10 09:16:00,65.477,65.477,65.453,65.47,49600000.0
2009-08-10 09:17:00,65.471,65.479,65.466,65.468,78800000.0
2009-08-10 09:18:00,65.463,65.472,65.45,65.462,72000000.0
2009-08-10 09:19:00,65.467,65.467,65.443,65.444,65600000.0
2009-08-10 09:20:00,65.422,65.461,65.422,65.461,76800000.0
2009-08-10 09:21:00,65.467,65.477,65.461,65.461,49600000.0
2009-08-10 09:22:00,65.466,65.479,65.466,65.479,37200000.0
2009-08-10 09:23:00,65.484,65.484,65.471,65.481,68800000.0
2009-08-10 09:24:00,65.47,65.479,65.465,65.479,43200000.0
2009-08-10 09:25:00,65.492,65.499,65.492,65.497,19200000.0
2009-08-10 09:26:00,65.496,65.524,65.496,65.524,32000000.0
2009-08-10 09:27:00,65.516,65.519,65.508,65.519,71200000.0
2009-08-10 09:28:00,65.507,65.519,65.507,65.519,8000000.0
2009-08-10 09:29:00,65.518,65.525,65.513,65.513,36800000.0
2009-08-10 09:30:00,65.512,65.522,65.512,65.513,25600000.0
2009-08-10 09:31:00,65.529,65.535,65.528,65.53,12800000.0
2009-08-10 09:32:00,65.537,65.54,65.519,65.533,33600000.0
2009-08-10 09:33:00,65.518,65.518,65.504,65.51,30400000.0
2009-08-10 09:34:00,65.524,65.527,65.512,65.525,33600000.0
2009-08-10 09:35:00,65.529,65.533,65.507,65.511,52800000.0
2009-08-10 09:36:00,65.518,65.52,65.509,65.519,46400000.0
2009-08-10 09:37:00,65.508,65.517,65.506,65.513,33600000.0
2009-08-10 09:38:00,65.511,65.517,65.507,65.515,12800000.0
2009-08-10 09:39:00,65.52,65.523,65.516,65.516,43200000.0
2009-08-10 09:40:00,65.506,65.506,65.498,65.5,46400000.0
2009-08-10 09:41:00,65.48,65.48,65.47,65.47,30400000.0
2009-08-10 09:42:00,65.454,65.476,65.454,65.471,43600000.0
2009-08-10 09:43:00,65.462,65.469,65.458,65.461,56000000.0
2009-08-10 09:44:00,65.467,65.495,65.467,65.495,30400000.0
2009-08-10 09:45:00,65.519,65.524,65.516,65.524,19200000.0
2009-08-10 09:46:00,65.52,65.52,65.484,65.492,27200000.0
2009-08-10 09:47:00,65.511,65.514,65.507,65.507,13200000.0
2009-08-10 09:48:00,65.501,65.501,65.488,65.496,9600000.0
2009-08-10 09:49:00,65.494,65.5,65.481,65.491,9600000.0
2009-08-10 09:50:00,65.486,65.486,65.45,65.45,34000000.0
2009-08-10 09:51:00,65.433,65.445,65.426,65.44,84800000.0
2009-08-10 09:52:00,65.428,65.435,65.425,65.425,35200000.0
2009-08-10 09:53:00,65.431,65.445,65.427,65.445,30400000.0
2009-08-10 09:54:00,65.46,65.463,65.453,65.463,12800000.0
2009-08-10 09:55:00,65.467,65.478,65.467,65.473,33600000.0
2009-08-10 09:56:00,65.459,65.467,65.451,65.453,37200000.0
2009-08-10 09:57:00,65.458,65.473,65.458,65.472,24000000.0
2009-08-10 09:58:00,65.482,65.487,65.481,65.483,32000000.0
2009-08-10 09:59:00,65.498,65.501,65.491,65.5,51200000.0
2009-08-10 10:00:00,65.513,65.517,65.503,65.515,62400000.0
2009-08-10 10:01:00,65.506,65.506,65.49,65.49,8000000.0
2009-08-10 10:02:00,65.485,65.488,65.471,65.479,36800000.0
2009-08-10 10:03:00,65.453,65.468,65.453,65.468,44800000.0
2009-08-10 10:04:00,65.459,65.463,65.453,65.458,40000000.0
2009-08-10 10:05:00,65.475,65.477,65.464,65.468,38400000.0
2009-08-10 10:06:00,65.455,65.458,65.452,65.458,33600000.0
2009-08-10 10:07:00,65.455,65.464,65.453,65.461,43200000.0
2009-08-10 10:08:00,65.456,65.462,65.454,65.458,49600000.0
2009-08-10 10:09:00,65.467,65.481,65.467,65.48,12200000.0
2009-08-10 10:10:00,65.47,65.48,65.465,65.468,46400000.0
2009-08-10 10:11:00,65.482,65.483,65.46,65.478,57600000.0
2009-08-10 10:12:00,65.474,65.489,65.474,65.489,58000000.0
2009-08-10 10:13:00,65.489,65.489,65.481,65.483,42000000.0
2009-08-10 10:14:00,65.477,65.478,65.472,65.476,30400000.0
2009-08-10 10:15:00,65.503,65.534,65.503,65.534,29800000.0
2009-08-10 10:16:00,65.545,65.553,65.536,65.553,17600000.0
2009-08-10 10:17:00,65.563,65.581,65.558,65.558,12800000.0
2009-08-10 10:18:00,65.551,65.559,65.551,65.559,12800000.0
2009-08-10 10:19:00,65.545,65.545,65.535,65.535,75600000.0
2009-08-10 10:20:00,65.534,65.534,65.525,65.531,9600000.0
2009-08-10 10:21:00,65.531,65.531,65.518,65.529,35200000.0
2009-08-10 10:22:00,65.538,65.542,65.525,65.541,9600000.0
2009-08-10 10:23:00,65.537,65.554,65.537,65.553,33600000.0
2009-08-10 10:24:00,65.549,65.55,65.529,65.55,43200000.0
2009-08-10 10:25:00,65.559,65.562,65.549,65.556,63400000.0
2009-08-10 10:26:00,65.555,65.559,65.541,65.559,36800000.0
2009-08-10 10:27:00,65.565,65.575,65.565,65.57,52800000.0
2009-08-10 10:28:00,65.557,65.558,65.549,65.556,88000000.0
2009-08-10 10:29:00,65.558,65.569,65.558,65.561,9600000.0
2009-08-10 10:30:00,65.559,65.56,65.55,65.559,27200000.0
2009-08-10 10:31:00,65.559,65.568,65.558,65.564,32000000.0
2009-08-10 10:32:00,65.562,65.568,65.557,65.567,46400000.0
2009-08-10 10:33:00,65.57,65.579,65.57,65.579,35200000.0
2009-08-10 10:34:00,65.589,65.599,65.585,65.599,17600000.0
2009-08-10 10:35:00,65.587,65.587,65.56,65.57,8000000.0
2009-08-10 10:36:00,65.582,65.604,65.582,65.604,4800000.0
2009-08-10 10:37:00,65.644,65.664,65.644,65.654,19200000.0
2009-08-10 10:38:00,65.639,65.639,65.628,65.638,28800000.0
2009-08-10 10:39:00,65.631,65.641,65.631,65.633,16000000.0
2009-08-10 10:40:00,65.634,65.641,65.631,65.631,24000000.0
2009-08-10 10:41:00,65.634,65.641,65.627,65.628,57600000.0
2009-08-10 10:42:00,65.63,65.64,65.63,65.64,38400000.0
2009-08-10 10:43:00,65.639,65.655,65.639,65.655,9600000.0
2009-08-10 10:44:00,65.652,65.652,65.637,65.637,19200000.0
2009-08-10 10:45:00,65.621,65.646,65.61,65.622,22400000.0
2009-08-10 10:46:00,65.628,65.643,65.627,65.643,28800000.0
2009-08-10 10:47:00,65.648,65.655,65.646,65.649,25600000.0
2009-08-10 10:48:00,65.647,65.647,65.639,65.64,38800000.0
2009-08-10 10:49:00,65.644,65.644,65.635,65.644,25600000.0
2009-08-10 10:50:00,65.636,65.643,65.632,65.632,59200000.0
2009-08-10 10:51:00,65.632,65.641,65.632,65.638,68800000.0
2009-08-10 10:52:00,65.63,65.637,65.624,65.624,35200000.0
2009-08-10 10:53:00,65.638,65.639,65.632,65.637,59200000.0
2009-08-10 10:54:00,65.655,65.671,65.646,65.671,54400000.0
2009-08-10 10:55:00,65.65,65.661,65.636,65.648,41600000.0
2009-08-10 10:56:00,65.649,65.657,65.642,65.645,44800000.0
2009-08-10 10:57:00,65.63,65.639,65.625,65.625,33600000.0
2009-08-10 10:58:00,65.635,65.635,65.615,65.616,40000000.0
2009-08-10 10:59:00,65.604,65.609,65.593,65.607,50000000.0
2009-08-10 11:00:00,65.624,65.63,65.613,65.613,51200000.0
2009-08-10 11:01:00,65.6,65.6,65.593,65.597,9600000.0
2009-08-10 11:02:00,65.602,65.624,65.602,65.624,19200000.0
2009-08-10 11:03:00,65.622,65.634,65.621,65.627,36800000.0
2009-08-10 11:04:00,65.629,65.629,65.614,65.614,27200000.0
2009-08-10 11:05:00,65.611,65.611,65.598,65.599,11200000.0
2009-08-10 11:06:00,65.584,65.584,65.562,65.57,30400000.0
2009-08-10 11:07:00,65.563,65.574,65.563,65.572,46400000.0
2009-08-10 11:08:00,65.578,65.584,65.57,65.571,32000000.0
2009-08-10 11:09:00,65.579,65.586,65.573,65.577,75200000.0
2009-08-10 11:10:00,65.577,65.582,65.565,65.565,36800000.0
2009-08-10 11:11:00,65.562,65.562,65.55,65.552,52800000.0
2009-08-10 11:12:00,65.552,65.564,65.545,65.545,70400000.0
2009-08-10 11:13:00,65.542,65.559,65.542,65.559,12800000.0
2009-08-10 11:14:00,65.569,65.577,65.565,65.577,57600000.0
2009-08-10 11:15:00,65.572,65.572,65.562,65.567,8000000.0
2009-08-10 11:16:00,65.558,65.573,65.553,65.573,17600000.0
2009-08-10 11:17:00,65.57,65.581,65.563,65.563,54400000.0
2009-08-10 11:18:00,65.546,65.556,65.536,65.553,74000000.0
2009-08-10 11:19:00,65.538,65.55,65.532,65.548,56000000.0
2009-08-10 11:20:00,65.56,65.572,65.56,65.572,35200000.0
2009-08-10 11:21:00,65.578,65.59,65.578,65.58,40000000.0
2009-08-10 11:22:00,65.579,65.589,65.578,65.585,41600000.0
2009-08-10 11:23:00,65.591,65.596,65.586,65.588,51200000.0
2009-08-10 11:24:00,65.584,65.592,65.577,65.577,52800000.0
2009-08-10 11:25:00,65.575,65.593,65.575,65.587,35200000.0
2009-08-10 11:26:00,65.587,65.589,65.579,65.579,27600000.0
2009-08-10 11:27:00,65.576,65.584,65.576,65.584,9600000.0
2009-08-10 11:28:00,65.586,65.591,65.575,65.575,41600000.0
2009-08-10 11:29:00,65.574,65.585,65.572,65.585,43200000.0
2009-08-10 11:30:00,65.58,65.59,65.58,65.59,11200000.0
2009-08-10 11:31:00,65.594,65.6,65.592,65.592,27200000.0
2009-08-10 11:32:00,65.597,65.598,65.591,65.593,35200000.0
2009-08-10 11:33:00,65.605,65.608,65.602,65.602,17600000.0
2009-08-10 11:34:00,65.592,65.592,65.58,65.58,33600000.0
2009-08-10 11:35:00,65.584,65.588,65.578,65.588,8000000.0
2009-08-10 11:36:00,65.588,65.592,65.58,65.587,43200000.0
2009-08-10 11:37:00,65.586,65.59,65.583,65.59,42000000.0
2009-08-10 11:38:00,65.594,65.598,65.591,65.598,27200000.0
2009-08-10 11:39:00,65.594,65.594,65.584,65.584,11600000.0
2009-08-10 11:40:00,65.587,65.587,65.579,65.585,22400000.0
2009-08-10 11:41:00,65.563,65.568,65.548,65.548,38400000.0
2009-08-10 11:42:00,65.582,65.586,65.574,65.586,38400000.0
2009-08-10 11:43:00,65.573,65.578,65.552,65.568,17600000.0
2009-08-10 11:44:00,65.582,65.595,65.582,65.592,59200000.0
2009-08-10 11:45:00,65.606,65.617,65.606,65.613,49600000.0
2009-08-10 11:46:00,65.613,65.628,65.61,65.628,11200000.0
2009-08-10 11:47:00,65.631,65.661,65.631,65.661,56000000.0
2009-08-10 11:48:00,65.671,65.677,65.671,65.677,3200000.0
2009-08-10 11:49:00,65.684,65.687,65.68,65.681,42000000.0
2009-08-10 11:50:00,65.674,65.689,65.674,65.689,44800000.0
2009-08-10 11:51:00,65.706,65.745,65.706,65.745,44800000.0
2009-08-10 11:52:00,65.737,65.742,65.73,65.73,32000000.0
2009-08-10 11:53:00,65.729,65.758,65.729,65.758,35200000.0
2009-08-10 11:54:00,65.766,65.783,65.761,65.783,48000000.0
2009-08-10 11:55:00,65.782,65.799,65.782,65.799,44800000.0
2009-08-10 11:56:00,65.795,65.811,65.795,65.811,64000000.0
2009-08-10 11:57:00,65.813,65.818,65.806,65.811,22400000.0
2009-08-10 11:58:00,65.808,65.818,65.808,65.816,41600000.0
2009-08-10 11:59:00,65.819,65.819,65.808,65.808,51200000.0
2009-08-10 12:00:00,65.813,65.813,65.792,65.801,36800000.0
2009-08-10 12:01:00,65.801,65.801,65.795,65.798,19200000.0
2009-08-10 12:02:00,65.788,65.788,65.77,65.77,6400000.0
2009-08-10 12:03:00,65.793,65.796,65.778,65.796,51200000.0
2009-08-10 12:04:00,65.799,65.799,65.79,65.793,24400000.0
2009-08-10 12:05:00,65.785,65.792,65.785,65.792,28800000.0
2009-08-10 12:06:00,65.793,65.793,65.787,65.791,24000000.0
2009-08-10 12:07:00,65.791,65.793,65.788,65.793,20800000.0
2009-08-10 12:08:00,65.793,65.793,65.781,65.789,43200000.0
2009-08-10 12:09:00,65.784,65.794,65.776,65.794,25600000.0
2009-08-10 12:10:00,65.798,65.809,65.794,65.801,11200000.0
2009-08-10 12:11:00,65.826,65.833,65.822,65.829,27200000.0
2009-08-10 12:12:00,65.836,65.871,65.836,65.871,30400000.0
2009-08-10 12:13:00,65.877,65.884,65.875,65.875,14400000.0
2009-08-10 12:14:00,65.867,65.867,65.86,65.861,8000000.0
2009-08-10 12:15:00,65.846,65.86,65.846,65.849,27200000.0
2009-08-10 12:16:00,65.857,65.859,65.847,65.849,27200000.0
2009-08-10 12:17:00,65.851,65.874,65.851,65.874,43600000.0
2009-08-10 12:18:00,65.874,65.879,65.87,65.879,25600000.0
2009-08-10 12:19:00,65.878,65.882,65.87,65.87,35200000.0
2009-08-10 12:20:00,65.86,65.86,65.849,65.857,37200000.0
2009-08-10 12:21:00,65.866,65.87,65.862,65.862,59200000.0
2009-08-10 12:22:00,65.845,65.862,65.845,65.857,30400000.0
2009-08-10 12:23:00,65.865,65.868,65.861,65.865,32000000.0
2009-08-10 12:24:00,65.863,65.866,65.855,65.859,33600000.0
2009-08-10 12:25:00,65.828,65.851,65.822,65.822,22400000.0
2009-08-10 12:26:00,65.863,65.866,65.857,65.861,30800000.0
2009-08-10 12:27:00,65.869,65.878,65.869,65.875,30400000.0
2009-08-10 12:28:00,65.862,65.866,65.854,65.858,60800000.0
2009-08-10 12:29:00,65.785,65.893,65.74,65.761,115200000.0
2009-08-10 12:30:00,65.737,65.84,65.706,65.84,46400000.0
2009-08-10 12:31:00,65.851,65.853,65.84,65.843,70800000.0
2009-08-10 12:32:00,65.841,65.859,65.841,65.851,28800000.0
2009-08-10 12:33:00,65.841,65.841,65.828,65.83,40000000.0
2009-08-10 12:34:00,65.827,65.832,65.823,65.823,27200000.0
2009-08-10 12:35:00,65.835,65.835,65.822,65.831,25600000.0
2009-08-10 12:36:00,65.808,65.809,65.799,65.804,48000000.0
2009-08-10 12:37:00,65.801,65.801,65.794,65.794,8000000.0
2009-08-10 12:38:00,65.792,65.796,65.785,65.785,8000000.0
2009-08-10 12:39:00,65.751,65.751,65.737,65.741,24000000.0
2009-08-10 12:40:00,65.742,65.756,65.742,65.755,16400000.0
2009-08-10 12:41:00,65.75,65.76,65.749,65.76,22400000.0
2009-08-10 12:42:00,65.76,65.77,65.76,65.762,22400000.0
2009-08-10 12:43:00,65.759,65.764,65.752,65.752,36800000.0
2009-08-10 12:44:00,65.746,65.759,65.746,65.759,22400000.0
2009-08-10 12:45:00,65.76,65.767,65.76,65.767,35200000.0
2009-08-10 12:46:00,65.758,65.758,65.741,65.751,44800000.0
2009-08-10 12:47:00,65.745,65.746,65.734,65.734,30400000.0
2009-08-10 12:48:00,65.735,65.752,65.735,65.748,32000000.0
2009-08-10 12:49:00,65.733,65.733,65.716,65.716,40000000.0
2009-08-10 12:50:00,65.711,65.724,65.708,65.716,16000000.0
2009-08-10 12:51:00,65.712,65.719,65.705,65.719,22400000.0
2009-08-10 12:52:00,65.731,65.745,65.731,65.745,25600000.0
2009-08-10 12:53:00,65.735,65.735,65.709,65.709,11600000.0
2009-08-10 12:54:00,65.703,65.703,65.69,65.698,11200000.0
2009-08-10 12:55:00,65.706,65.707,65.694,65.694,24000000.0
2009-08-10 12:56:00,65.69,65.705,65.684,65.684,12800000.0
2009-08-10 12:57:00,65.672,65.68,65.659,65.68,27200000.0
2009-08-10 12:58:00,65.68,65.69,65.678,65.678,12800000.0
2009-08-10 12:59:00,65.677,65.677,65.664,65.664,14400000.0
2009-08-10 13:00:00,65.65,65.65,65.639,65.639,8000000.0
2009-08-10 13:01:00,65.636,65.636,65.622,65.629,17600000.0
2009-08-10 13:02:00,65.641,65.648,65.636,65.648,12800000.0
2009-08-10 13:03:00,65.637,65.637,65.618,65.618,12800000.0
2009-08-10 13:04:00,65.61,65.61,65.598,65.606,16000000.0
2009-08-10 13:05:00,65.61,65.613,65.6,65.6,12800000.0
2009-08-10 13:06:00,65.578,65.578,65.563,65.563,17600000.0
2009-08-10 13:07:00,65.563,65.563,65.56,65.56,12800000.0
2009-08-10 13:08:00,65.561,65.572,65.556,65.572,32000000.0
2009-08-10 13:09:00,65.58,65.58,65.563,65.563,28800000.0
2009-08-10 13:10:00,65.56,65.56,65.549,65.555,32000000.0
2009-08-10 13:11:00,65.563,65.566,65.559,65.562,19600000.0
2009-08-10 13:12:00,65.562,65.562,65.549,65.552,16000000.0
2009-08-10 13:13:00,65.561,65.561,65.554,65.555,11200000.0
2009-08-10 13:14:00,65.555,65.568,65.554,65.568,11200000.0
2009-08-10 13:15:00,65.562,65.573,65.558,65.57,11200000.0
2009-08-10 13:16:00,65.57,65.606,65.57,65.606,25600000.0
2009-08-10 13:17:00,65.619,65.644,65.619,65.644,12800000.0
2009-08-10 13:18:00,65.64,65.64,65.626,65.626,56400000.0
2009-08-10 13:19:00,65.616,65.621,65.606,65.606,8000000.0
2009-08-10 13:20:00,65.587,65.6,65.573,65.581,12800000.0
2009-08-10 13:21:00,65.61,65.615,65.609,65.614,56000000.0
2009-08-10 13:22:00,65.618,65.634,65.618,65.634,11200000.0
2009-08-10 13:23:00,65.645,65.648,65.64,65.641,12800000.0
2009-08-10 13:24:00,65.636,65.65,65.636,65.65,14400000.0
2009-08-10 13:25:00,65.633,65.633,65.627,65.627,33600000.0
2009-08-10 13:26:00,65.638,65.638,65.62,65.62,24000000.0
2009-08-10 13:27:00,65.606,65.626,65.606,65.607,40000000.0
2009-08-10 13:28:00,65.588,65.61,65.588,65.61,21600000.0
2009-08-10 13:29:00,65.618,65.618,65.604,65.604,22400000.0
2009-08-10 13:30:00,65.628,65.665,65.628,65.651,36800000.0
2009-08-10 13:31:00,65.653,65.668,65.645,65.668,11200000.0
2009-08-10 13:32:00,65.686,65.698,65.682,65.696,17600000.0
2009-08-10 13:33:00,65.687,65.722,65.687,65.718,12800000.0
2009-08-10 13:34:00,65.722,65.731,65.719,65.719,12800000.0
2009-08-10 13:35:00,65.718,65.725,65.716,65.725,12800000.0
2009-08-10 13:36:00,65.721,65.752,65.721,65.752,48000000.0
2009-08-10 13:37:00,65.755,65.768,65.755,65.764,24000000.0
2009-08-10 13:38:00,65.762,65.762,65.753,65.762,28800000.0
2009-08-10 13:39:00,65.77,65.781,65.765,65.781,25600000.0
2009-08-10 13:40:00,65.796,65.811,65.796,65.811,9600000.0
2009-08-10 13:41:00,65.814,65.814,65.807,65.813,16000000.0
2009-08-10 13:42:00,65.799,65.802,65.79,65.79,12800000.0
2009-08-10 13:43:00,65.787,65.787,65.768,65.768,25600000.0
2009-08-10 13:44:00,65.787,65.799,65.787,65.793,28800000.0
2009-08-10 13:45:00,65.8,65.8,65.795,65.795,12800000.0
2009-08-10 13:46:00,65.792,65.792,65.783,65.784,9600000.0
2009-08-10 13:47:00,65.782,65.806,65.782,65.789,27200000.0
2009-08-10 13:48:00,65.789,65.79,65.786,65.789,9600000.0
2009-08-10 13:49:00,65.79,65.796,65.789,65.789,33600000.0
2009-08-10 13:50:00,65.795,65.804,65.793,65.796,33600000.0
2009-08-10 13:51:00,65.775,65.782,65.775,65.778,8000000.0
2009-08-10 13:52:00,65.799,65.81,65.798,65.799,40000000.0
2009-08-10 13:53:00,65.801,65.805,65.79,65.805,36800000.0
2009-08-10 13:54:00,65.805,65.805,65.797,65.797,24000000.0
2009-08-10 13:55:00,65.794,65.8,65.792,65.797,11200000.0
2009-08-10 13:56:00,65.799,65.799,65.747,65.747,14400000.0
2009-08-10 13:57:00,65.747,65.753,65.747,65.75,14400000.0
2009-08-10 13:58:00,65.768,65.777,65.765,65.766,32000000.0
2009-08-10 13:59:00,65.761,65.761,65.735,65.735,48400000.0
2009-08-10 14:00:00,65.736,65.74,65.729,65.73,32000000.0
2009-08-10 14:01:00,65.713,65.713,65.699,65.702,14400000.0
2009-08-10 14:02:00,65.702,65.735,65.702,65.735,28800000.0
2009-08-10 14:03:00,65.739,65.744,65.737,65.738,14400000.0
2009-08-10 14:04:00,65.745,65.758,65.745,65.756,9600000.0
2009-08-10 14:05:00,65.768,65.774,65.761,65.774,25600000.0
2009-08-10 14:06:00,65.747,65.747,65.712,65.725,17600000.0
2009-08-10 14:07:00,65.745,65.746,65.732,65.746,12800000.0
2009-08-10 14:08:00,65.757,65.812,65.757,65.81,24000000.0
2009-08-10 14:09:00,65.821,65.821,65.797,65.812,11200000.0
2009-08-10 14:10:00,65.807,65.807,65.801,65.801,17600000.0
2009-08-10 14:11:00,65.789,65.789,65.756,65.756,12800000.0
2009-08-10 14:12:00,65.767,65.785,65.767,65.785,12800000.0
2009-08-10 14:13:00,65.788,65.789,65.777,65.777,24000000.0
2009-08-10 14:14:00,65.752,65.754,65.737,65.747,20800000.0
2009-08-10 14:15:00,65.736,65.743,65.725,65.743,33600000.0
2009-08-10 14:16:00,65.754,65.784,65.754,65.784,27200000.0
2009-08-10 14:17:00,65.793,65.814,65.793,65.811,11200000.0
2009-08-10 14:18:00,65.813,65.818,65.797,65.797,16000000.0
2009-08-10 14:19:00,65.798,65.806,65.789,65.8,40000000.0
2009-08-10 14:20:00,65.806,65.806,65.779,65.779,14400000.0
2009-08-10 14:21:00,65.764,65.767,65.756,65.756,33600000.0
2009-08-10 14:22:00,65.738,65.738,65.729,65.738,14400000.0
2009-08-10 14:23:00,65.752,65.757,65.752,65.752,17600000.0
2009-08-10 14:24:00,65.75,65.754,65.747,65.749,36800000.0
2009-08-10 14:25:00,65.727,65.727,65.694,65.694,12800000.0
2009-08-10 14:26:00,65.665,65.665,65.629,65.629,19600000.0
2009-08-10 14:27:00,65.633,65.646,65.633,65.643,11200000.0
2009-08-10 14:28:00,65.65,65.65,65.635,65.635,11200000.0
2009-08-10 14:29:00,65.633,65.635,65.627,65.632,12800000.0
2009-08-10 14:30:00,65.624,65.624,65.518,65.518,11200000.0
2009-08-10 14:31:00,65.624,65.624,65.527,65.617,16000000.0
2009-08-10 14:32:00,65.622,65.628,65.608,65.608,9600000.0
2009-08-10 14:33:00,65.612,65.624,65.612,65.623,17600000.0
2009-08-10 14:34:00,65.614,65.614,65.592,65.592,17600000.0
2009-08-10 14:35:00,65.588,65.594,65.587,65.592,11200000.0
2009-08-10 14:36:00,65.587,65.601,65.587,65.601,8000000.0
2009-08-10 14:37:00,65.588,65.592,65.536,65.536,12800000.0
2009-08-10 14:38:00,65.539,65.541,65.516,65.516,11200000.0
2009-08-10 14:39:00,65.504,65.525,65.504,65.522,17600000.0
2009-08-10 14:40:00,65.535,65.541,65.528,65.541,16000000.0
2009-08-10 14:41:00,65.528,65.528,65.505,65.505,11200000.0
2009-08-10 14:42:00,65.507,65.517,65.504,65.511,9600000.0
2009-08-10 14:43:00,65.493,65.493,65.472,65.472,17600000.0
2009-08-10 14:44:00,65.49,65.49,65.464,65.464,12800000.0
2009-08-10 14:45:00,65.469,65.485,65.469,65.485,8000000.0
2009-08-10 14:46:00,65.503,65.513,65.503,65.512,17600000.0
2009-08-10 14:47:00,65.517,65.542,65.517,65.542,13200000.0
2009-08-10 14:48:00,65.547,65.56,65.547,65.56,11200000.0
2009-08-10 14:49:00,65.578,65.602,65.578,65.602,9600000.0
2009-08-10 14:50:00,65.623,65.623,65.602,65.603,12800000.0
2009-08-10 14:51:00,65.585,65.586,65.572,65.586,18000000.0
2009-08-10 14:52:00,65.589,65.59,65.583,65.587,14400000.0
2009-08-10 14:53:00,65.592,65.593,65.578,65.593,11200000.0
2009-08-10 14:54:00,65.602,65.607,65.598,65.603,12800000.0
2009-08-10 14:55:00,65.631,65.635,65.631,65.635,3200000.0
2009-08-10 14:56:00,65.622,65.627,65.612,65.627,16000000.0
2009-08-10 14:57:00,65.651,65.674,65.651,65.674,13200000.0
2009-08-10 14:58:00,65.664,65.664,65.643,65.643,14400000.0
2009-08-10 14:59:00,65.643,65.669,65.643,65.668,8000000.0
2009-08-10 15:00:00,65.686,65.694,65.681,65.684,16000000.0
2009-08-10 15:01:00,65.677,65.685,65.662,65.685,17600000.0
2009-08-10 15:02:00,65.687,65.687,65.659,65.659,11200000.0
2009-08-10 15:03:00,65.68,65.705,65.68,65.705,9600000.0
2009-08-10 15:04:00,65.7,65.723,65.7,65.717,16000000.0
2009-08-10 15:05:00,65.712,65.712,65.681,65.681,12800000.0
2009-08-10 15:06:00,65.669,65.679,65.665,65.665,11200000.0
2009-08-10 15:07:00,65.671,65.671,65.658,65.658,11200000.0
2009-08-10 15:08:00,65.654,65.661,65.653,65.653,11200000.0
2009-08-10 15:09:00,65.67,65.689,65.67,65.689,14400000.0
2009-08-10 15:10:00,65.689,65.689,65.653,65.653,16000000.0
2009-08-10 15:11:00,65.631,65.631,65.617,65.618,11200000.0
2009-08-10 15:12:00,65.611,65.634,65.611,65.634,9600000.0
2009-08-10 15:13:00,65.645,65.668,65.645,65.663,12800000.0
2009-08-10 15:14:00,65.656,65.656,65.638,65.642,8000000.0
2009-08-10 15:15:00,65.631,65.631,65.604,65.604,17600000.0
2009-08-10 15:16:00,65.611,65.623,65.607,65.623,12800000.0
2009-08-10 15:17:00,65.636,65.65,65.636,65.647,14400000.0
2009-08-10 15:18:00,65.636,65.65,65.636,65.645,12800000.0
2009-08-10 15:19:00,65.651,65.661,65.641,65.659,16000000.0
2009-08-10 15:20:00,65.644,65.657,65.644,65.645,16000000.0
2009-08-10 15:21:00,65.659,65.66,65.569,65.657,17600000.0
2009-08-10 15:22:00,65.652,65.663,65.648,65.663,11200000.0
2009-08-10 15:23:00,65.651,65.651,65.639,65.644,11200000.0
2009-08-10 15:24:00,65.65,65.656,65.638,65.638,11200000.0
2009-08-10 15:25:00,65.61,65.61,65.584,65.584,12800000.0
2009-08-10 15:26:00,65.579,65.589,65.568,65.568,14400000.0
2009-08-10 15:27:00,65.572,65.589,65.572,65.589,12800000.0
2009-08-10 15:28:00,65.592,65.593,65.582,65.587,12800000.0
2009-08-10 15:29:00,65.592,65.598,65.589,65.589,17600000.0
2009-08-10 15:30:00,65.582,65.582,65.57,65.578,17600000.0
2009-08-10 15:31:00,65.576,65.576,65.536,65.536,12800000.0
2009-08-10 15:32:00,65.561,65.572,65.558,65.558,11200000.0
2009-08-10 15:33:00,65.561,65.566,65.557,65.566,11200000.0
2009-08-10 15:34:00,65.549,65.549,65.54,65.54,11200000.0
2009-08-10 15:35:00,65.56,65.596,65.56,65.596,8000000.0
2009-08-10 15:36:00,65.587,65.587,65.575,65.582,14400000.0
2009-08-10 15:37:00,65.594,65.601,65.584,65.59,16000000.0
2009-08-10 15:38:00,65.571,65.579,65.56,65.576,16400000.0
2009-08-10 15:39:00,65.566,65.569,65.559,65.559,8000000.0
2009-08-10 15:40:00,65.575,65.592,65.564,65.592,12800000.0
2009-08-10 15:41:00,65.586,65.589,65.573,65.577,16000000.0
2009-08-10 15:42:00,65.602,65.62,65.529,65.62,18000000.0
2009-08-10 15:43:00,65.649,65.649,65.617,65.617,12800000.0
2009-08-10 15:44:00,65.625,65.625,65.61,65.61,8000000.0
2009-08-10 15:45:00,65.597,65.635,65.597,65.635,12800000.0
2009-08-10 15:46:00,65.628,65.628,65.608,65.608,11200000.0
2009-08-10 15:47:00,65.614,65.614,65.595,65.595,11200000.0
2009-08-10 15:48:00,65.579,65.587,65.575,65.575,12800000.0
2009-08-10 15:49:00,65.553,65.57,65.548,65.57,11200000.0
2009-08-10 15:50:00,65.585,65.602,65.585,65.602,14400000.0
2009-08-10 15:51:00,65.593,65.593,65.555,65.555,11200000.0
2009-08-10 15:52:00,65.571,65.587,65.571,65.587,11200000.0
2009-08-10 15:53:00,65.58,65.586,65.57,65.57,12800000.0
2009-08-10 15:54:00,65.562,65.589,65.562,65.589,8000000.0
2009-08-10 15:55:00,65.601,65.609,65.585,65.609,17000000.0
2009-08-10 15:56:00,65.619,65.631,65.619,65.627,8000000.0
2009-08-10 15:57:00,65.605,65.615,65.605,65.612,9600000.0
2009-08-10 15:58:00,65.621,65.638,65.621,65.635,11200000.0
2009-08-10 15:59:00,65.634,65.634,65.608,65.608,11200000.0
2009-08-10 16:00:00,65.596,65.596,65.568,65.568,11600000.0
2009-08-10 16:01:00,65.574,65.599,65.574,65.599,11200000.0
2009-08-10 16:02:00,65.588,65.597,65.576,65.576,17600000.0
2009-08-10 16:03:00,65.567,65.573,65.556,65.57,12800000.0
2009-08-10 16:04:00,65.573,65.577,65.513,65.56,11200000.0
2009-08-10 16:05:00,65.533,65.533,65.519,65.531,14800000.0
2009-08-10 16:06:00,65.531,65.531,65.508,65.525,16000000.0
2009-08-10 16:07:00,65.517,65.525,65.517,65.523,11200000.0
2009-08-10 16:08:00,65.521,65.528,65.518,65.528,11200000.0
2009-08-10 16:09:00,65.531,65.541,65.531,65.541,17600000.0
2009-08-10 16:10:00,65.569,65.569,65.542,65.542,12800000.0
2009-08-10 16:11:00,65.56,65.575,65.556,65.575,11600000.0
2009-08-10 16:12:00,65.573,65.581,65.558,65.569,9600000.0
2009-08-10 16:13:00,65.562,65.577,65.54,65.54,11200000.0
2009-08-10 16:14:00,65.564,65.574,65.556,65.573,14400000.0
2009-08-10 16:15:00,65.568,65.571,65.566,65.568,11200000.0
2009-08-10 16:16:00,65.576,65.576,65.541,65.558,11200000.0
2009-08-10 16:17:00,65.555,65.572,65.553,65.572,17600000.0
2009-08-10 16:18:00,65.572,65.582,65.563,65.563,12800000.0
2009-08-10 16:19:00,65.541,65.541,65.53,65.54,11200000.0
2009-08-10 16:20:00,65.546,65.557,65.53,65.557,11200000.0
2009-08-10 16:21:00,65.551,65.562,65.549,65.556,11200000.0
2009-08-10 16:22:00,65.553,65.563,65.553,65.563,11200000.0
2009-08-10 16:23:00,65.558,65.572,65.558,65.572,12800000.0
2009-08-10 16:24:00,65.584,65.593,65.569,65.569,11200000.0
2009-08-10 16:25:00,65.579,65.585,65.577,65.583,12800000.0
2009-08-10 16:26:00,65.576,65.598,65.576,65.595,12800000.0
2009-08-10 16:27:00,65.591,65.591,65.578,65.583,17600000.0
2009-08-10 16:28:00,65.589,65.614,65.589,65.614,11200000.0
2009-08-10 16:29:00,65.619,65.645,65.619,65.645,14400000.0
2009-08-10 16:30:00,65.645,65.645,65.628,65.631,14400000.0
2009-08-10 16:31:00,65.647,65.684,65.647,65.684,14400000.0
2009-08-10 16:32:00,65.687,65.687,65.661,65.677,8000000.0
2009-08-10 16:33:00,65.686,65.688,65.672,65.676,9600000.0
2009-08-10 16:34:00,65.685,65.685,65.667,65.678,17600000.0
2009-08-10 16:35:00,65.672,65.675,65.659,65.675,12800000.0
2009-08-10 16:36:00,65.677,65.677,65.664,65.668,11200000.0
2009-08-10 16:37:00,65.669,65.673,65.648,65.648,12800000.0
2009-08-10 16:38:00,65.647,65.668,65.647,65.663,14400000.0
2009-08-10 16:39:00,65.659,65.675,65.659,65.672,12800000.0
2009-08-10 16:40:00,65.67,65.67,65.654,65.656,17600000.0
2009-08-10 16:41:00,65.657,65.666,65.651,65.666,12800000.0
2009-08-10 16:42:00,65.668,65.67,65.642,65.649,11200000.0
2009-08-10 16:43:00,65.636,65.636,65.625,65.631,12800000.0
2009-08-10 16:44:00,65.634,65.642,65.623,65.642,11200000.0
2009-08-10 16:45:00,65.648,65.65,65.643,65.643,11200000.0
2009-08-10 16:46:00,65.635,65.64,65.619,65.631,14400000.0
2009-08-10 16:47:00,65.633,65.646,65.627,65.64,17600000.0
2009-08-10 16:48:00,65.634,65.649,65.632,65.649,11200000.0
2009-08-10 16:49:00,65.648,65.648,65.625,65.625,12800000.0
2009-08-10 16:50:00,65.629,65.663,65.629,65.663,17600000.0
2009-08-10 16:51:00,65.679,65.686,65.621,65.621,11200000.0
2009-08-10 16:52:00,65.7,65.712,65.692,65.712,17600000.0
2009-08-10 16:53:00,65.737,65.74,65.731,65.734,17600000.0
2009-08-10 16:54:00,65.731,65.731,65.71,65.712,9600000.0
2009-08-10 16:55:00,65.707,65.707,65.677,65.677,14400000.0
2009-08-10 16:56:00,65.663,65.676,65.646,65.646,12800000.0
2009-08-10 16:57:00,65.65,65.653,65.642,65.652,16000000.0
2009-08-10 16:58:00,65.655,65.674,65.655,65.674,12800000.0
2009-08-10 16:59:00,65.666,65.666,65.641,65.653,12800000.0
2009-08-10 17:00:00,65.651,65.678,65.651,65.678,11200000.0
2009-08-10 17:01:00,65.667,65.677,65.581,65.676,12800000.0
2009-08-10 17:02:00,65.67,65.67,65.65,65.652,16000000.0
2009-08-10 17:03:00,65.651,65.691,65.651,65.691,8000000.0
2009-08-10 17:04:00,65.698,65.716,65.698,65.714,11200000.0
2009-08-10 17:05:00,65.702,65.709,65.697,65.697,17600000.0
2009-08-10 17:06:00,65.687,65.7,65.669,65.669,11200000.0
2009-08-10 17:07:00,65.639,65.639,65.619,65.631,11200000.0
2009-08-10 17:08:00,65.651,65.68,65.651,65.677,17600000.0
2009-08-10 17:09:00,65.672,65.672,65.66,65.661,8000000.0
2009-08-10 17:10:00,65.671,65.673,65.663,65.663,11200000.0
2009-08-10 17:11:00,65.661,65.661,65.642,65.646,12800000.0
2009-08-10 17:12:00,65.637,65.653,65.625,65.653,12800000.0
2009-08-10 17:13:00,65.666,65.666,65.649,65.649,12800000.0
2009-08-10 17:14:00,65.642,65.642,65.625,65.634,12800000.0
2009-08-10 17:15:00,65.636,65.654,65.636,65.654,12800000.0
2009-08-10 17:16:00,65.67,65.675,65.656,65.656,11200000.0
2009-08-10 17:17:00,65.645,65.645,65.623,65.626,11200000.0
2009-08-10 17:18:00,65.627,65.634,65.627,65.634,9600000.0
2009-08-10 17:19:00,65.636,65.643,65.636,65.643,8000000.0
2009-08-10 17:20:00,65.653,65.653,65.624,65.624,11200000.0
2009-08-10 17:21:00,65.626,65.626,65.613,65.621,12800000.0
2009-08-10 17:22:00,65.604,65.612,65.524,65.612,11200000.0
2009-08-10 17:23:00,65.594,65.594,65.571,65.571,8000000.0
2009-08-10 17:24:00,65.56,65.598,65.56,65.598,11200000.0
2009-08-10 17:25:00,65.601,65.606,65.601,65.606,11200000.0
2009-08-10 17:26:00,65.596,65.597,65.59,65.59,11200000.0
2009-08-10 17:27:00,65.598,65.603,65.587,65.587,17600000.0
2009-08-10 17:28:00,65.579,65.579,65.56,65.579,12800000.0
2009-08-10 17:29:00,65.57,65.575,65.542,65.542,12800000.0
2009-08-10 17:30:00,65.575,65.597,65.575,65.593,11200000.0
2009-08-10 17:31:00,65.593,65.6,65.588,65.588,12800000.0
2009-08-10 17:32:00,65.585,65.587,65.575,65.587,11200000.0
2009-08-10 17:33:00,65.6,65.6,65.588,65.588,12800000.0
2009-08-10 17:34:00,65.56,65.579,65.558,65.579,11200000.0
2009-08-10 17:35:00,65.595,65.608,65.595,65.604,12800000.0
2009-08-10 17:36:00,65.615,65.615,65.602,65.603,11200000.0
2009-08-10 17:37:00,65.599,65.604,65.59,65.604,9600000.0
2009-08-10 17:38:00,65.607,65.612,65.601,65.612,8000000.0
2009-08-10 17:39:00,65.617,65.656,65.617,65.656,17600000.0
2009-08-10 17:40:00,65.672,65.672,65.655,65.655,11200000.0
2009-08-10 17:41:00,65.651,65.651,65.618,65.636,11200000.0
2009-08-10 17:42:00,65.635,65.653,65.635,65.653,11200000.0
2009-08-10 17:43:00,65.646,65.655,65.646,65.652,8000000.0
2009-08-10 17:44:00,65.649,65.664,65.649,65.659,12800000.0
2009-08-10 17:45:00,65.672,65.68,65.67,65.671,11200000.0
2009-08-10 17:46:00,65.667,65.667,65.65,65.659,12800000.0
2009-08-10 17:47:00,65.658,65.658,65.639,65.64,12800000.0
2009-08-10 17:48:00,65.612,65.612,65.583,65.587,11200000.0
2009-08-10 17:49:00,65.593,65.603,65.593,65.601,11200000.0
2009-08-10 17:50:00,65.594,65.606,65.583,65.583,12800000.0
2009-08-10 17:51:00,65.587,65.6,65.587,65.598,11200000.0
2009-08-10 17:52:00,65.605,65.612,65.591,65.591,12800000.0
2009-08-10 17:53:00,65.58,65.587,65.576,65.582,17600000.0
2009-08-10 17:54:00,65.588,65.588,65.566,65.566,8000000.0
2009-08-10 17:55:00,65.591,65.591,65.579,65.583,12800000.0
2009-08-10 17:56:00,65.576,65.595,65.576,65.58,11200000.0
2009-08-10 17:57:00,65.592,65.619,65.592,65.618,16000000.0
2009-08-10 17:58:00,65.617,65.642,65.617,65.642,12800000.0
2009-08-10 17:59:00,65.633,65.649,65.63,65.649,11200000.0
2009-08-10 18:00:00,65.648,65.648,65.63,65.63,17600000.0
2009-08-10 18:01:00,65.633,65.643,65.546,65.639,17600000.0
2009-08-10 18:02:00,65.647,65.674,65.647,65.674,8400000.0
2009-08-10 18:03:00,65.681,65.692,65.681,65.69,12800000.0
2009-08-10 18:04:00,65.677,65.684,65.673,65.674,11200000.0
2009-08-10 18:05:00,65.674,65.679,65.669,65.679,17600000.0
2009-08-10 18:06:00,65.684,65.713,65.684,65.706,12800000.0
2009-08-10 18:07:00,65.73,65.734,65.719,65.733,11200000.0
2009-08-10 18:08:00,65.734,65.734,65.717,65.724,16000000.0
2009-08-10 18:09:00,65.714,65.714,65.708,65.711,8000000.0
2009-08-10 18:10:00,65.713,65.718,65.708,65.718,12800000.0
2009-08-10 18:11:00,65.732,65.736,65.716,65.736,11200000.0
2009-08-10 18:12:00,65.735,65.741,65.734,65.737,12800000.0
2009-08-10 18:13:00,65.719,65.734,65.698,65.698,11200000.0
2009-08-10 18:14:00,65.686,65.7,65.686,65.7,12800000.0
2009-08-10 18:15:00,65.708,65.724,65.708,65.714,8000000.0
2009-08-10 18:16:00,65.711,65.72,65.71,65.72,12800000.0
2009-08-10 18:17:00,65.716,65.716,65.693,65.699,11200000.0
2009-08-10 18:18:00,65.723,65.747,65.723,65.747,11200000.0
2009-08-10 18:19:00,65.74,65.75,65.733,65.733,16000000.0
2009-08-10 18:20:00,65.72,65.72,65.711,65.718,12800000.0
2009-08-10 18:21:00,65.713,65.72,65.709,65.71,11200000.0
2009-08-10 18:22:00,65.7,65.706,65.63,65.699,16000000.0
2009-08-10 18:23:00,65.717,65.717,65.701,65.701,16000000.0
2009-08-10 18:24:00,65.704,65.711,65.703,65.703,12800000.0
2009-08-10 18:25:00,65.714,65.719,65.714,65.717,11600000.0
2009-08-10 18:26:00,65.711,65.711,65.697,65.699,12800000.0
2009-08-10 18:27:00,65.668,65.668,65.631,65.631,14400000.0
2009-08-10 18:28:00,65.633,65.633,65.604,65.604,9600000.0
2009-08-10 18:29:00,65.588,65.588,65.543,65.543,12800000.0
2009-08-10 18:30:00,65.531,65.557,65.527,65.557,11200000.0
2009-08-10 18:31:00,65.568,65.568,65.535,65.535,12800000.0
2009-08-10 18:32:00,65.54,65.54,65.509,65.509,11200000.0
2009-08-10 18:33:00,65.521,65.531,65.517,65.528,11200000.0
2009-08-10 18:34:00,65.537,65.543,65.537,65.538,12800000.0
2009-08-10 18:35:00,65.539,65.539,65.521,65.521,12800000.0
2009-08-10 18:36:00,65.498,65.498,65.466,65.472,12800000.0
2009-08-10 18:37:00,65.463,65.463,65.426,65.426,17600000.0
2009-08-10 18:38:00,65.419,65.419,65.357,65.357,11200000.0
2009-08-10 18:39:00,65.361,65.379,65.361,65.379,16000000.0
2009-08-10 18:40:00,65.406,65.44,65.406,65.44,12800000.0
2009-08-10 18:41:00,65.443,65.443,65.427,65.427,14400000.0
2009-08-10 18:42:00,65.423,65.427,65.419,65.427,11200000.0
2009-08-10 18:43:00,65.411,65.414,65.406,65.412,12800000.0
2009-08-10 18:44:00,65.426,65.436,65.421,65.421,11200000.0
2009-08-10 18:45:00,65.426,65.438,65.426,65.436,11200000.0
2009-08-10 18:46:00,65.436,65.442,65.436,65.437,11200000.0
2009-08-10 18:47:00,65.431,65.461,65.431,65.451,12800000.0
2009-08-10 18:48:00,65.47,65.473,65.453,65.473,12800000.0
2009-08-10 18:49:00,65.463,65.473,65.456,65.473,12800000.0
2009-08-10 18:50:00,65.488,65.491,65.473,65.476,17600000.0
2009-08-10 18:51:00,65.467,65.479,65.46,65.479,12800000.0
2009-08-10 18:52:00,65.471,65.471,65.45,65.458,9600000.0
2009-08-10 18:53:00,65.454,65.495,65.454,65.495,12800000.0
2009-08-10 18:54:00,65.515,65.524,65.499,65.5,11200000.0
2009-08-10 18:55:00,65.506,65.507,65.486,65.486,11600000.0
2009-08-10 18:56:00,65.477,65.496,65.469,65.496,16000000.0
2009-08-10 18:57:00,65.476,65.476,65.451,65.456,11200000.0
2009-08-10 18:58:00,65.437,65.437,65.429,65.429,11200000.0
2009-08-10 18:59:00,65.431,65.439,65.429,65.439,17600000.0
2009-08-10 19:00:00,65.432,65.432,65.412,65.424,12800000.0
2009-08-10 19:01:00,65.428,65.453,65.428,65.443,12800000.0
2009-08-10 19:02:00,65.44,65.44,65.419,65.419,11200000.0
2009-08-10 19:03:00,65.428,65.435,65.426,65.434,12800000.0
2009-08-10 19:04:00,65.425,65.434,65.425,65.429,16000000.0
2009-08-10 19:05:00,65.406,65.42,65.406,65.42,14400000.0
2009-08-10 19:06:00,65.425,65.436,65.421,65.421,16000000.0
2009-08-10 19:07:00,65.425,65.43,65.398,65.403,11200000.0
2009-08-10 19:08:00,65.391,65.396,65.382,65.382,17600000.0
2009-08-10 19:09:00,65.387,65.41,65.387,65.392,12800000.0
2009-08-10 19:10:00,65.378,65.389,65.371,65.389,17600000.0
2009-08-10 19:11:00,65.377,65.392,65.377,65.39,12800000.0
2009-08-10 19:12:00,65.387,65.405,65.387,65.394,11200000.0
2009-08-10 19:13:00,65.379,65.39,65.375,65.39,11200000.0
2009-08-10 19:14:00,65.385,65.399,65.385,65.387,16000000.0
2009-08-10 19:15:00,65.386,65.388,65.374,65.377,12800000.0
2009-08-10 19:16:00,65.369,65.38,65.369,65.372,13200000.0
2009-08-10 19:17:00,65.379,65.381,65.372,65.381,12800000.0
2009-08-10 19:18:00,65.371,65.371,65.315,65.315,17600000.0
2009-08-10 19:19:00,65.323,65.339,65.318,65.339,16000000.0
2009-08-10 19:20:00,65.326,65.33,65.294,65.294,16000000.0
2009-08-10 19:21:00,65.312,65.327,65.312,65.327,16000000.0
2009-08-10 19:22:00,65.328,65.338,65.326,65.338,11200000.0
2009-08-10 19:23:00,65.337,65.349,65.336,65.342,17600000.0
2009-08-10 19:24:00,65.346,65.352,65.339,65.352,17600000.0
2009-08-10 19:25:00,65.342,65.35,65.342,65.343,17600000.0
2009-08-10 19:26:00,65.35,65.352,65.341,65.342,11200000.0
2009-08-10 19:27:00,65.35,65.354,65.338,65.338,11200000.0
2009-08-10 19:28:00,65.349,65.357,65.341,65.341,12800000.0
2009-08-10 19:29:00,65.364,65.391,65.364,65.388,11200000.0
2009-08-10 19:30:00,65.415,65.42,65.415,65.416,14400000.0
2009-08-10 19:31:00,65.4,65.408,65.395,65.406,18000000.0
2009-08-10 19:32:00,65.392,65.413,65.392,65.408,12800000.0
2009-08-10 19:33:00,65.426,65.436,65.423,65.425,12800000.0
2009-08-10 19:34:00,65.421,65.425,65.421,65.425,9600000.0
2009-08-10 19:35:00,65.407,65.429,65.407,65.42,17600000.0
2009-08-10 19:36:00,65.431,65.44,65.431,65.44,11200000.0
2009-08-10 19:37:00,65.417,65.417,65.382,65.382,11200000.0
2009-08-10 19:38:00,65.35,65.375,65.35,65.375,9600000.0
2009-08-10 19:39:00,65.366,65.366,65.354,65.354,11200000.0
2009-08-10 19:40:00,65.339,65.348,65.33,65.342,14400000.0
2009-08-10 19:41:00,65.35,65.361,65.35,65.361,12800000.0
2009-08-10 19:42:00,65.358,65.358,65.349,65.352,12800000.0
2009-08-10 19:43:00,65.356,65.368,65.356,65.367,11200000.0
2009-08-10 19:44:00,65.37,65.394,65.365,65.394,16000000.0
2009-08-10 19:45:00,65.422,65.424,65.41,65.42,11200000.0
2009-08-10 19:46:00,65.413,65.413,65.392,65.392,8000000.0
2009-08-10 19:47:00,65.385,65.399,65.385,65.385,16000000.0
2009-08-10 19:48:00,65.387,65.387,65.37,65.37,10600000.0
2009-08-10 19:49:00,65.365,65.371,65.351,65.368,12800000.0
2009-08-10 19:50:00,65.378,65.394,65.378,65.382,12800000.0
2009-08-10 19:51:00,65.398,65.401,65.38,65.397,12800000.0
2009-08-10 19:52:00,65.392,65.394,65.383,65.394,11200000.0
2009-08-10 19:53:00,65.385,65.394,65.378,65.394,17600000.0
2009-08-10 19:54:00,65.405,65.408,65.395,65.404,14400000.0
2009-08-10 19:55:00,65.396,65.396,65.377,65.386,11200000.0
2009-08-10 19:56:00,65.378,65.381,65.368,65.368,11200000.0
2009-08-10 19:57:00,65.37,65.372,65.359,65.364,12800000.0
2009-08-10 19:58:00,65.373,65.373,65.368,65.368,8000000.0
2009-08-10 19:59:00,65.354,65.37,65.341,65.355,14400000.0
2009-08-10 20:00:00,65.339,65.34,65.33,65.33,12800000.0
2009-08-10 20:01:00,65.337,65.342,65.331,65.331,11200000.0
2009-08-10 20:02:00,65.319,65.319,65.298,65.298,9600000.0
2009-08-10 20:03:00,65.316,65.329,65.316,65.326,8000000.0
2009-08-10 20:04:00,65.326,65.326,65.302,65.314,12800000.0
2009-08-10 20:05:00,65.306,65.306,65.293,65.298,12800000.0
2009-08-10 20:06:00,65.305,65.356,65.305,65.356,12800000.0
2009-08-10 20:07:00,65.381,65.394,65.381,65.394,16400000.0
2009-08-10 20:08:00,65.432,65.432,65.411,65.417,12800000.0
2009-08-10 20:09:00,65.425,65.425,65.409,65.418,8000000.0
2009-08-10 20:10:00,65.376,65.396,65.376,65.396,17600000.0
2009-08-10 20:11:00,65.403,65.411,65.403,65.411,8000000.0
2009-08-10 20:12:00,65.352,65.4,65.352,65.4,14400000.0
2009-08-10 20:13:00,65.411,65.411,65.392,65.392,11200000.0
2009-08-10 20:14:00,65.379,65.379,65.37,65.377,8000000.0
2009-08-10 20:15:00,65.365,65.365,65.354,65.365,11200000.0
2009-08-10 20:16:00,65.349,65.349,65.318,65.318,12800000.0
2009-08-10 20:17:00,65.305,65.314,65.305,65.314,12800000.0
2009-08-10 20:18:00,65.308,65.325,65.308,65.319,12800000.0
2009-08-10 20:19:00,65.315,65.328,65.315,65.326,11200000.0
2009-08-10 20:20:00,65.313,65.313,65.294,65.294,11200000.0
2009-08-10 20:21:00,65.31,65.323,65.307,65.31,11600000.0
2009-08-10 20:22:00,65.28,65.306,65.28,65.306,11200000.0
2009-08-10 20:23:00,65.325,65.326,65.31,65.326,8000000.0
2009-08-10 20:24:00,65.341,65.35,65.338,65.338,16000000.0
2009-08-10 20:25:00,65.314,65.314,65.299,65.303,12800000.0
2009-08-10 20:26:00,65.301,65.321,65.301,65.315,17600000.0
2009-08-10 20:27:00,65.319,65.327,65.31,65.312,12800000.0
2009-08-10 20:28:00,65.314,65.319,65.312,65.314,17600000.0
2009-08-10 20:29:00,65.315,65.327,65.309,65.309,12800000.0
2009-08-10 20:30:00,65.308,65.308,65.291,65.302,14400000.0
2009-08-10 20:31:00,65.3,65.3,65.29,65.29,14400000.0
2009-08-10 20:32:00,65.295,65.304,65.295,65.303,8000000.0
2009-08-10 20:33:00,65.308,65.313,65.296,65.313,16000000.0
2009-08-10 20:34:00,65.331,65.342,65.329,65.341,9600000.0
2009-08-10 20:35:00,65.328,65.341,65.328,65.334,16400000.0
2009-08-10 20:36:00,65.362,65.363,65.355,65.357,11200000.0
2009-08-10 20:37:00,65.348,65.358,65.348,65.354,8000000.0
2009-08-10 20:38:00,65.349,65.35,65.331,65.331,12800000.0
2009-08-10 20:39:00,65.326,65.326,65.316,65.318,8000000.0
2009-08-10 20:40:00,65.305,65.31,65.301,65.31,12800000.0
2009-08-10 20:41:00,65.32,65.321,65.32,65.321,6400000.0
2009-08-10 20:42:00,65.349,65.382,65.349,65.382,12800000.0
2009-08-10 20:43:00,65.383,65.383,65.369,65.375,8000000.0
2009-08-10 20:44:00,65.382,65.382,65.365,65.365,11200000.0
2009-08-10 20:45:00,65.359,65.371,65.353,65.371,8000000.0
2009-08-10 20:46:00,65.39,65.39,65.376,65.376,9600000.0
2009-08-10 20:47:00,65.377,65.377,65.365,65.365,11200000.0
2009-08-10 20:48:00,65.32,65.361,65.32,65.361,12800000.0
2009-08-10 20:49:00,65.365,65.39,65.365,65.39,11200000.0
2009-08-10 20:50:00,65.393,65.405,65.393,65.394,12800000.0
2009-08-10 20:51:00,65.402,65.418,65.402,65.418,11200000.0
2009-08-10 20:52:00,65.411,65.411,65.397,65.397,11200000.0
2009-08-10 20:53:00,65.401,65.403,65.395,65.396,12800000.0
2009-08-10 20:54:00,65.397,65.399,65.388,65.398,11200000.0
2009-08-10 20:55:00,65.406,65.424,65.406,65.424,12800000.0
2009-08-10 20:56:00,65.44,65.475,65.44,65.474,12800000.0
2009-08-10 20:57:00,65.488,65.508,65.488,65.502,11200000.0
2009-08-10 20:58:00,65.516,65.516,65.485,65.485,17600000.0
2009-08-10 20:59:00,65.463,65.503,65.407,65.466,14400000.0
2009-08-10 21:00:00,65.454,65.494,65.451,65.494,12800000.0
2009-08-10 21:01:00,65.517,65.535,65.517,65.526,17600000.0
2009-08-10 21:02:00,65.54,65.555,65.536,65.555,11200000.0
2009-08-10 21:03:00,65.596,65.607,65.594,65.598,12800000.0
2009-08-10 21:04:00,65.604,65.612,65.593,65.612,11200000.0
2009-08-10 21:05:00,65.61,65.628,65.61,65.622,14400000.0
2009-08-10 21:06:00,65.613,65.613,65.604,65.606,8000000.0
2009-08-10 21:07:00,65.6,65.6,65.59,65.6,12800000.0
2009-08-10 21:08:00,65.584,65.584,65.568,65.57,12800000.0
2009-08-10 21:09:00,65.567,65.577,65.567,65.577,12800000.0
2009-08-10 21:10:00,65.552,65.552,65.5,65.512,12800000.0
2009-08-10 21:11:00,65.524,65.525,65.509,65.513,12800000.0
2009-08-10 21:12:00,65.538,65.564,65.538,65.557,12800000.0
2009-08-10 21:13:00,65.513,65.55,65.513,65.55,11200000.0
2009-08-10 21:14:00,65.518,65.537,65.505,65.513,17600000.0
2009-08-10 21:15:00,65.536,65.536,65.519,65.529,17600000.0
2009-08-10 21:16:00,65.518,65.541,65.518,65.53,12800000.0
2009-08-10 21:17:00,65.524,65.524,65.497,65.519,12800000.0
2009-08-10 21:18:00,65.502,65.502,65.489,65.489,8000000.0
2009-08-10 21:19:00,65.489,65.494,65.482,65.482,12800000.0
2009-08-10 21:20:00,65.492,65.496,65.483,65.483,9600000.0
2009-08-10 21:21:00,65.505,65.509,65.505,65.509,3200000.0
2009-08-10 21:22:00,65.517,65.517,65.499,65.51,12800000.0
2009-08-10 21:23:00,65.518,65.522,65.511,65.519,8000000.0
2009-08-10 21:24:00,65.526,65.535,65.524,65.534,12800000.0
2009-08-10 21:25:00,65.539,65.544,65.532,65.536,11200000.0
2009-08-10 21:26:00,65.536,65.555,65.536,65.555,17600000.0
2009-08-10 21:27:00,65.569,65.576,65.568,65.575,11200000.0
2009-08-10 21:28:00,65.567,65.572,65.565,65.572,12800000.0
2009-08-10 21:29:00,65.55,65.572,65.55,65.572,12800000.0
2009-08-10 21:30:00,65.584,65.584,65.566,65.571,12800000.0
2009-08-10 21:31:00,65.567,65.571,65.563,65.566,11200000.0
2009-08-10 21:32:00,65.572,65.572,65.548,65.548,11200000.0
2009-08-10 21:33:00,65.544,65.556,65.544,65.556,11200000.0
2009-08-10 21:34:00,65.554,65.557,65.548,65.55,11200000.0
2009-08-10 21:35:00,65.549,65.559,65.549,65.557,11200000.0
2009-08-10 21:36:00,65.56,65.56,65.538,65.548,17600000.0
2009-08-10 21:37:00,65.542,65.542,65.529,65.529,12800000.0
2009-08-10 21:38:00,65.512,65.533,65.512,65.533,12800000.0
2009-08-10 21:39:00,65.531,65.531,65.512,65.516,12800000.0
2009-08-10 21:40:00,65.515,65.528,65.515,65.528,9600000.0
2009-08-10 21:41:00,65.535,65.544,65.535,65.542,14400000.0
2009-08-10 21:42:00,65.551,65.552,65.542,65.546,9600000.0
2009-08-10 21:43:00,65.544,65.548,65.544,65.548,3200000.0
2009-08-10 21:44:00,65.512,65.537,65.512,65.513,9600000.0
2009-08-10 21:45:00,65.551,65.576,65.548,65.568,14400000.0
2009-08-10 21:46:00,65.573,65.587,65.573,65.587,8000000.0
2009-08-10 21:47:00,65.595,65.605,65.592,65.596,13200000.0
2009-08-10 21:48:00,65.591,65.62,65.591,65.62,12800000.0
2009-08-10 21:49:00,65.619,65.646,65.619,65.646,14400000.0
2009-08-10 21:50:00,65.654,65.654,65.625,65.633,11200000.0
2009-08-10 21:51:00,65.625,65.641,65.552,65.638,12800000.0
2009-08-10 21:52:00,65.64,65.64,65.6,65.6,12800000.0
2009-08-10 21:53:00,65.586,65.586,65.567,65.567,17600000.0
2009-08-10 21:54:00,65.561,65.582,65.558,65.582,14400000.0
2009-08-10 21:55:00,65.594,65.596,65.585,65.585,11200000.0
2009-08-10 21:56:00,65.587,65.597,65.587,65.592,12800000.0
2009-08-10 21:57:00,65.593,65.609,65.593,65.603,12800000.0
2009-08-10 21:58:00,65.604,65.607,65.592,65.592,16000000.0
2009-08-10 21:59:00,65.599,65.612,65.599,65.606,14400000.0
2009-08-10 22:00:00,65.604,65.608,65.595,65.599,12800000.0
2009-08-10 22:01:00,65.606,65.61,65.598,65.61,12800000.0
2009-08-10 22:02:00,65.627,65.631,65.626,65.631,13200000.0
2009-08-10 22:03:00,65.627,65.634,65.621,65.631,11600000.0
2009-08-10 22:04:00,65.559,65.629,65.559,65.629,11200000.0
2009-08-10 22:05:00,65.641,65.663,65.641,65.658,17600000.0
2009-08-10 22:06:00,65.654,65.661,65.651,65.651,17600000.0
2009-08-10 22:07:00,65.659,65.669,65.656,65.659,12800000.0
2009-08-10 22:08:00,65.656,65.677,65.656,65.677,11200000.0
2009-08-10 22:09:00,65.682,65.696,65.682,65.683,11200000.0
2009-08-10 22:10:00,65.687,65.697,65.685,65.685,17600000.0
2009-08-10 22:11:00,65.699,65.704,65.699,65.701,14400000.0
2009-08-10 22:12:00,65.7,65.702,65.686,65.697,11200000.0
2009-08-10 22:13:00,65.692,65.692,65.68,65.683,16000000.0
2009-08-10 22:14:00,65.696,65.739,65.696,65.739,16000000.0
2009-08-10 22:15:00,65.742,65.747,65.739,65.74,12800000.0
2009-08-10 22:16:00,65.733,65.733,65.718,65.727,12800000.0
2009-08-10 22:17:00,65.715,65.731,65.715,65.727,11200000.0
2009-08-10 22:18:00,65.732,65.738,65.73,65.73,12800000.0
2009-08-10 22:19:00,65.723,65.73,65.719,65.719,14400000.0
2009-08-10 22:20:00,65.716,65.72,65.709,65.714,11200000.0
2009-08-10 22:21:00,65.718,65.72,65.708,65.72,12800000.0
2009-08-10 22:22:00,65.715,65.718,65.712,65.714,11200000.0
2009-08-10 22:23:00,65.707,65.71,65.7,65.705,12800000.0
2009-08-10 22:24:00,65.697,65.714,65.697,65.705,12800000.0
2009-08-10 22:25:00,65.708,65.708,65.67,65.705,18000000.0
2009-08-10 22:26:00,65.709,65.709,65.701,65.706,11200000.0
2009-08-10 22:27:00,65.704,65.706,65.694,65.7,17600000.0
2009-08-10 22:28:00,65.706,65.706,65.699,65.706,17600000.0
2009-08-10 22:29:00,65.723,65.737,65.722,65.737,9600000.0
2009-08-10 22:30:00,65.742,65.748,65.742,65.742,12800000.0
2009-08-10 22:31:00,65.744,65.751,65.735,65.735,11200000.0
2009-08-10 22:32:00,65.746,65.752,65.743,65.746,12800000.0
2009-08-10 22:33:00,65.75,65.751,65.745,65.751,12800000.0
2009-08-10 22:34:00,65.754,65.757,65.75,65.757,9600000.0
2009-08-10 22:35:00,65.748,65.748,65.737,65.738,11200000.0
2009-08-10 22:36:00,65.748,65.755,65.747,65.747,12800000.0
2009-08-10 22:37:00,65.745,65.745,65.727,65.733,16000000.0
2009-08-10 22:38:00,65.737,65.739,65.726,65.733,17600000.0
2009-08-10 22:39:00,65.725,65.725,65.709,65.709,11200000.0
2009-08-10 22:40:00,65.714,65.717,65.708,65.708,9600000.0
2009-08-10 22:41:00,65.709,65.711,65.697,65.706,13200000.0
2009-08-10 22:42:00,65.699,65.699,65.686,65.686,11200000.0
2009-08-10 22:43:00,65.685,65.695,65.685,65.695,11200000.0
2009-08-10 22:44:00,65.694,65.695,65.672,65.687,15400000.0
2009-08-10 22:45:00,65.703,65.713,65.702,65.712,12800000.0
2009-08-10 22:46:00,65.727,65.738,65.727,65.738,12800000.0
2009-08-10 22:47:00,65.742,65.752,65.742,65.748,12800000.0
2009-08-10 22:48:00,65.755,65.763,65.743,65.743,12800000.0
2009-08-10 22:49:00,65.755,65.761,65.749,65.755,11200000.0
2009-08-10 22:50:00,65.739,65.741,65.724,65.724,11200000.0
2009-08-10 22:51:00,65.724,65.729,65.712,65.725,12800000.0
2009-08-10 22:52:00,65.715,65.72,65.698,65.713,14800000.0
2009-08-10 22:53:00,65.714,65.728,65.714,65.728,11200000.0
2009-08-10 22:54:00,65.731,65.734,65.724,65.731,11200000.0
2009-08-10 22:55:00,65.734,65.734,65.726,65.727,12800000.0
2009-08-10 22:56:00,65.696,65.726,65.691,65.726,12800000.0
2009-08-10 22:57:00,65.712,65.733,65.712,65.722,11200000.0
2009-08-10 22:58:00,65.719,65.719,65.705,65.713,14400000.0
2009-08-10 22:59:00,65.709,65.709,65.689,65.693,11200000.0
2009-08-10 23:00:00,65.683,65.686,65.68,65.681,12800000.0
2009-08-10 23:01:00,65.679,65.686,65.679,65.68,11200000.0
2009-08-10 23:02:00,65.69,65.697,65.69,65.695,12800000.0
2009-08-10 23:03:00,65.693,65.696,65.683,65.69,17600000.0
2009-08-10 23:04:00,65.665,65.671,65.663,65.671,11200000.0
2009-08-10 23:05:00,65.687,65.696,65.672,65.696,11200000.0
2009-08-10 23:06:00,65.679,65.695,65.678,65.686,17600000.0
2009-08-10 23:07:00,65.679,65.683,65.66,65.66,13200000.0
2009-08-10 23:08:00,65.69,65.698,65.69,65.698,11200000.0
2009-08-10 23:09:00,65.692,65.692,65.673,65.673,11200000.0
2009-08-10 23:10:00,65.658,65.674,65.658,65.665,16000000.0
2009-08-10 23:11:00,65.663,65.674,65.662,65.674,17600000.0
2009-08-10 23:12:00,65.651,65.651,65.624,65.627,8000000.0
2009-08-10 23:13:00,65.631,65.636,65.631,65.635,8000000.0
2009-08-10 23:14:00,65.612,65.627,65.612,65.618,8000000.0
2009-08-10 23:15:00,65.632,65.632,65.626,65.626,12800000.0
2009-08-10 23:16:00,65.631,65.646,65.631,65.64,12800000.0
2009-08-10 23:17:00,65.632,65.632,65.604,65.604,17600000.0
2009-08-10 23:18:00,65.566,65.576,65.564,65.576,8000000.0
2009-08-10 23:19:00,65.578,65.593,65.578,65.588,12800000.0
2009-08-10 23:20:00,65.592,65.611,65.591,65.602,12800000.0
2009-08-10 23:21:00,65.6,65.607,65.589,65.589,12800000.0
2009-08-10 23:22:00,65.576,65.594,65.576,65.592,12800000.0
2009-08-10 23:23:00,65.598,65.598,65.586,65.586,11200000.0
2009-08-10 23:24:00,65.594,65.598,65.591,65.592,12800000.0
2009-08-10 23:25:00,65.572,65.576,65.483,65.569,11200000.0
2009-08-10 23:26:00,65.554,65.571,65.554,65.569,16000000.0
2009-08-10 23:27:00,65.563,65.576,65.552,65.557,16000000.0
2009-08-10 23:28:00,65.592,65.592,65.575,65.591,12800000.0
2009-08-10 23:29:00,65.587,65.589,65.576,65.576,11200000.0
2009-08-10 23:30:00,65.583,65.583,65.574,65.579,12800000.0
2009-08-10 23:31:00,65.553,65.571,65.553,65.568,11200000.0
2009-08-10 23:32:00,65.578,65.578,65.562,65.57,17600000.0
2009-08-10 23:33:00,65.582,65.613,65.582,65.613,12800000.0
2009-08-10 23:34:00,65.638,65.651,65.638,65.648,14400000.0
2009-08-10 23:35:00,65.626,65.637,65.611,65.611,12800000.0
2009-08-10 23:36:00,65.643,65.651,65.643,65.647,12800000.0
2009-08-10 23:37:00,65.651,65.669,65.642,65.664,16000000.0
2009-08-10 23:38:00,65.664,65.677,65.663,65.674,11200000.0
2009-08-10 23:39:00,65.667,65.681,65.667,65.681,12800000.0
2009-08-10 23:40:00,65.674,65.689,65.667,65.689,12800000.0
2009-08-10 23:41:00,65.686,65.693,65.683,65.691,14400000.0
2009-08-10 23:42:00,65.696,65.701,65.694,65.697,14800000.0
2009-08-10 23:43:00,65.69,65.701,65.682,65.693,11200000.0
2009-08-10 23:44:00,65.689,65.694,65.689,65.694,12800000.0
2009-08-10 23:45:00,65.684,65.715,65.684,65.715,16000000.0
2009-08-10 23:46:00,65.704,65.712,65.704,65.712,11200000.0
2009-08-10 23:47:00,65.695,65.7,65.667,65.667,12800000.0
2009-08-10 23:48:00,65.709,65.714,65.703,65.71,8000000.0
2009-08-10 23:49:00,65.715,65.715,65.705,65.711,17600000.0
2009-08-10 23:50:00,65.7,65.708,65.697,65.697,11200000.0
2009-08-10 23:51:00,65.684,65.684,65.677,65.68,12800000.0
2009-08-10 23:52:00,65.667,65.683,65.659,65.683,14400000.0
2009-08-10 23:53:00,65.686,65.695,65.685,65.687,14400000.0
2009-08-10 23:54:00,65.689,65.692,65.682,65.682,11200000.0
2009-08-10 23:55:00,65.676,65.676,65.644,65.644,12800000.0
2009-08-10 23:56:00,65.68,65.685,65.673,65.674,12800000.0
2009-08-10 23:57:00,65.666,65.671,65.655,65.666,13200000.0
2009-08-10 23:58:00,65.666,65.666,65.646,65.646,11200000.0
2009-08-10 23:59:00,65.637,65.651,65.634,65.65,14800000.0
2009-08-11 00:00:00,65.65,65.656,65.641,65.656,12800000.0
2009-08-11 00:01:00,65.674,65.678,65.669,65.677,11200000.0
2009-08-11 00:02:00,65.668,65.678,65.668,65.674,12800000.0
2009-08-11 00:03:00,65.664,65.664,65.651,65.661,11200000.0
2009-08-11 00:04:00,65.662,65.672,65.652,65.657,14400000.0
2009-08-11 00:05:00,65.656,65.667,65.644,65.665,12800000.0
2009-08-11 00:06:00,65.66,65.685,65.66,65.678,11200000.0
2009-08-11 00:07:00,65.669,65.681,65.664,65.665,16000000.0
2009-08-11 00:08:00,65.659,65.659,65.632,65.632,12800000.0
2009-08-11 00:09:00,65.638,65.638,65.621,65.629,12800000.0
2009-08-11 00:10:00,65.624,65.624,65.606,65.613,13200000.0
2009-08-11 00:11:00,65.598,65.609,65.569,65.569,11200000.0
2009-08-11 00:12:00,65.603,65.603,65.574,65.574,11200000.0
2009-08-11 00:13:00,65.562,65.562,65.551,65.562,12800000.0
2009-08-11 00:14:00,65.565,65.574,65.565,65.569,11200000.0
2009-08-11 00:15:00,65.558,65.558,65.538,65.538,11200000.0
2009-08-11 00:16:00,65.534,65.552,65.534,65.552,8000000.0
2009-08-11 00:17:00,65.554,65.557,65.549,65.557,12800000.0
2009-08-11 00:18:00,65.561,65.571,65.561,65.566,11200000.0
2009-08-11 00:19:00,65.546,65.565,65.546,65.557,11200000.0
2009-08-11 00:20:00,65.558,65.574,65.509,65.567,14400000.0
2009-08-11 00:21:00,65.572,65.581,65.572,65.58,11200000.0
2009-08-11 00:22:00,65.573,65.577,65.563,65.566,17600000.0
2009-08-11 00:23:00,65.57,65.59,65.57,65.584,12800000.0
2009-08-11 00:24:00,65.583,65.588,65.572,65.585,17600000.0
2009-08-11 00:25:00,65.592,65.595,65.583,65.595,11200000.0
2009-08-11 00:26:00,65.588,65.593,65.582,65.582,11200000.0
2009-08-11 00:27:00,65.58,65.58,65.572,65.572,12800000.0
2009-08-11 00:28:00,65.563,65.579,65.563,65.567,12800000.0
2009-08-11 00:29:00,65.581,65.581,65.573,65.581,14400000.0
2009-08-11 00:30:00,65.537,65.571,65.537,65.555,12800000.0
2009-08-11 00:31:00,65.578,65.578,65.563,65.564,9600000.0
2009-08-11 00:32:00,65.555,65.562,65.548,65.562,9600000.0
2009-08-11 00:33:00,65.57,65.575,65.552,65.575,11200000.0
2009-08-11 00:34:00,65.572,65.573,65.561,65.57,17600000.0
2009-08-11 00:35:00,65.577,65.577,65.55,65.55,11200000.0
2009-08-11 00:36:00,65.578,65.584,65.578,65.579,12800000.0
2009-08-11 00:37:00,65.559,65.578,65.553,65.56,14400000.0
2009-08-11 00:38:00,65.58,65.582,65.563,65.582,14400000.0
2009-08-11 00:39:00,65.586,65.592,65.586,65.592,11200000.0
2009-08-11 00:40:00,65.595,65.599,65.592,65.592,12800000.0
2009-08-11 00:41:00,65.565,65.592,65.565,65.584,11200000.0
2009-08-11 00:42:00,65.585,65.585,65.568,65.578,11200000.0
2009-08-11 00:43:00,65.598,65.598,65.59,65.593,8000000.0
2009-08-11 00:44:00,65.596,65.596,65.586,65.586,9600000.0
2009-08-11 00:45:00,65.564,65.579,65.558,65.561,16000000.0
2009-08-11 00:46:00,65.561,65.578,65.546,65.577,17600000.0
2009-08-11 00:47:00,65.574,65.58,65.571,65.575,11600000.0
2009-08-11 00:48:00,65.55,65.583,65.55,65.568,17600000.0
2009-08-11 00:49:00,65.587,65.598,65.579,65.595,16000000.0
2009-08-11 00:50:00,65.594,65.603,65.594,65.597,11200000.0
2009-08-11 00:51:00,65.594,65.594,65.561,65.561,11200000.0
2009-08-11 00:52:00,65.549,65.568,65.547,65.547,12800000.0
2009-08-11 00:53:00,65.547,65.554,65.546,65.548,16000000.0
2009-08-11 00:54:00,65.551,65.551,65.532,65.532,16000000.0
2009-08-11 00:55:00,65.537,65.537,65.527,65.533,11200000.0
2009-08-11 00:56:00,65.534,65.535,65.514,65.52,14400000.0
2009-08-11 00:57:00,65.539,65.563,65.539,65.555,17600000.0
2009-08-11 00:58:00,65.559,65.56,65.544,65.555,11200000.0
2009-08-11 00:59:00,65.555,65.557,65.548,65.548,13200000.0
2009-08-11 01:00:00,65.555,65.555,65.544,65.545,11200000.0
2009-08-11 01:01:00,65.468,65.547,65.468,65.547,11200000.0
2009-08-11 01:02:00,65.559,65.559,65.545,65.552,11200000.0
2009-08-11 01:03:00,65.55,65.556,65.539,65.539,11200000.0
2009-08-11 01:04:00,65.549,65.553,65.542,65.542,11200000.0
2009-08-11 01:05:00,65.531,65.543,65.531,65.535,12800000.0
2009-08-11 01:06:00,65.524,65.529,65.513,65.513,11200000.0
2009-08-11 01:07:00,65.51,65.51,65.503,65.507,11200000.0
2009-08-11 01:08:00,65.497,65.497,65.469,65.491,11200000.0
2009-08-11 01:09:00,65.487,65.487,65.469,65.485,12800000.0
2009-08-11 01:10:00,65.494,65.494,65.452,65.452,17600000.0
2009-08-11 01:11:00,65.361,65.462,65.361,65.445,11200000.0
2009-08-11 01:12:00,65.443,65.45,65.438,65.442,12800000.0
2009-08-11 01:13:00,65.45,65.45,65.437,65.442,11200000.0
2009-08-11 01:14:00,65.458,65.46,65.455,65.456,11200000.0
2009-08-11 01:15:00,65.454,65.462,65.454,65.461,11200000.0
2009-08-11 01:16:00,65.45,65.457,65.45,65.45,11200000.0
2009-08-11 01:17:00,65.45,65.45,65.432,65.44,11200000.0
2009-08-11 01:18:00,65.408,65.408,65.387,65.399,11200000.0
2009-08-11 01:19:00,65.398,65.406,65.397,65.404,10000000.0
2009-08-11 01:20:00,65.402,65.405,65.389,65.39,16000000.0
2009-08-11 01:21:00,65.395,65.405,65.393,65.397,17600000.0
2009-08-11 01:22:00,65.393,65.402,65.385,65.397,12800000.0
2009-08-11 01:23:00,65.394,65.394,65.386,65.386,12800000.0
2009-08-11 01:24:00,65.392,65.392,65.382,65.382,12800000.0
2009-08-11 01:25:00,65.364,65.372,65.344,65.344,9600000.0
2009-08-11 01:26:00,65.378,65.381,65.37,65.38,11200000.0
2009-08-11 01:27:00,65.399,65.405,65.397,65.397,11200000.0
2009-08-11 01:28:00,65.397,65.41,65.397,65.41,12800000.0
2009-08-11 01:29:00,65.425,65.428,65.423,65.428,12800000.0
2009-08-11 01:30:00,65.434,65.449,65.434,65.438,11200000.0
2009-08-11 01:31:00,65.433,65.433,65.405,65.405,12800000.0
2009-08-11 01:32:00,65.411,65.424,65.411,65.424,11600000.0
2009-08-11 01:33:00,65.429,65.429,65.407,65.407,12800000.0
2009-08-11 01:34:00,65.414,65.419,65.407,65.419,8000000.0
2009-08-11 01:35:00,65.411,65.411,65.396,65.404,11200000.0
2009-08-11 01:36:00,65.377,65.41,65.369,65.41,9600000.0
2009-08-11 01:37:00,65.403,65.42,65.393,65.402,14400000.0
2009-08-11 01:38:00,65.413,65.418,65.413,65.417,8000000.0
2009-08-11 01:39:00,65.412,65.418,65.332,65.387,12800000.0
2009-08-11 01:40:00,65.424,65.427,65.415,65.418,12800000.0
2009-08-11 01:41:00,65.425,65.431,65.421,65.428,12800000.0
2009-08-11 01:42:00,65.428,65.442,65.428,65.442,9600000.0
2009-08-11 01:43:00,65.445,65.446,65.441,65.442,11200000.0
2009-08-11 01:44:00,65.436,65.445,65.43,65.445,11200000.0
2009-08-11 01:45:00,65.46,65.469,65.46,65.469,8000000.0
2009-08-11 01:46:00,65.474,65.474,65.462,65.466,8000000.0
2009-08-11 01:47:00,65.472,65.473,65.452,65.467,17600000.0
2009-08-11 01:48:00,65.474,65.474,65.453,65.464,12800000.0
2009-08-11 01:49:00,65.461,65.465,65.454,65.454,16000000.0
2009-08-11 01:50:00,65.46,65.466,65.45,65.466,16000000.0
2009-08-11 01:51:00,65.474,65.494,65.474,65.49,8000000.0
2009-08-11 01:52:00,65.5,65.51,65.496,65.499,12800000.0
2009-08-11 01:53:00,65.504,65.504,65.492,65.504,14400000.0
2009-08-11 01:54:00,65.504,65.505,65.494,65.501,13200000.0
2009-08-11 01:55:00,65.498,65.505,65.497,65.504,11200000.0
2009-08-11 01:56:00,65.514,65.527,65.514,65.521,16400000.0
2009-08-11 01:57:00,65.531,65.54,65.528,65.533,11200000.0
2009-08-11 01:58:00,65.548,65.548,65.536,65.537,17600000.0
2009-08-11 01:59:00,65.53,65.542,65.527,65.542,12800000.0
2009-08-11 02:00:00,65.528,65.532,65.513,65.513,11200000.0
2009-08-11 02:01:00,65.526,65.526,65.509,65.51,11200000.0
2009-08-11 02:02:00,65.509,65.509,65.5,65.509,19200000.0
2009-08-11 02:03:00,65.503,65.509,65.491,65.491,12800000.0
2009-08-11 02:04:00,65.47,65.479,65.47,65.471,11200000.0
2009-08-11 02:05:00,65.468,65.475,65.465,65.473,12800000.0
2009-08-11 02:06:00,65.476,65.476,65.457,65.457,17600000.0
2009-08-11 02:07:00,65.477,65.482,65.471,65.477,20800000.0
2009-08-11 02:08:00,65.497,65.501,65.492,65.496,17600000.0
2009-08-11 02:09:00,65.503,65.544,65.503,65.544,14400000.0
2009-08-11 02:10:00,65.546,65.547,65.54,65.543,12800000.0
2009-08-11 02:11:00,65.541,65.563,65.539,65.55,12800000.0
2009-08-11 02:12:00,65.534,65.56,65.534,65.56,11200000.0
2009-08-11 02:13:00,65.576,65.586,65.576,65.586,9600000.0
2009-08-11 02:14:00,65.586,65.592,65.586,65.587,12800000.0
2009-08-11 02:15:00,65.585,65.591,65.58,65.58,11200000.0
2009-08-11 02:16:00,65.567,65.575,65.566,65.575,14400000.0
2009-08-11 02:17:00,65.566,65.567,65.563,65.563,11200000.0
2009-08-11 02:18:00,65.562,65.571,65.548,65.571,12800000.0
2009-08-11 02:19:00,65.567,65.567,65.561,65.565,11200000.0
2009-08-11 02:20:00,65.562,65.579,65.562,65.577,14400000.0
2009-08-11 02:21:00,65.574,65.582,65.563,65.572,17600000.0
2009-08-11 02:22:00,65.563,65.579,65.563,65.572,16000000.0
2009-08-11 02:23:00,65.569,65.576,65.564,65.564,9600000.0
2009-08-11 02:24:00,65.571,65.574,65.564,65.573,12800000.0
2009-08-11 02:25:00,65.585,65.587,65.582,65.587,24000000.0
2009-08-11 02:26:00,65.587,65.587,65.571,65.575,11200000.0
2009-08-11 02:27:00,65.574,65.581,65.574,65.581,12800000.0
2009-08-11 02:28:00,65.58,65.58,65.565,65.565,16000000.0
2009-08-11 02:29:00,65.573,65.581,65.572,65.572,11200000.0
2009-08-11 02:30:00,65.572,65.572,65.553,65.553,16000000.0
2009-08-11 02:31:00,65.546,65.547,65.536,65.542,14400000.0
2009-08-11 02:32:00,65.544,65.549,65.544,65.549,3200000.0
2009-08-11 02:33:00,65.547,65.547,65.531,65.531,11200000.0
2009-08-11 02:34:00,65.516,65.516,65.507,65.507,11200000.0
2009-08-11 02:35:00,65.513,65.533,65.512,65.533,12800000.0
2009-08-11 02:36:00,65.545,65.545,65.523,65.541,16000000.0
2009-08-11 02:37:00,65.541,65.551,65.541,65.551,12800000.0
2009-08-11 02:38:00,65.562,65.578,65.558,65.578,11200000.0
2009-08-11 02:39:00,65.599,65.603,65.589,65.59,19200000.0
2009-08-11 02:40:00,65.581,65.581,65.567,65.571,10000000.0
2009-08-11 02:41:00,65.556,65.563,65.551,65.551,12800000.0
2009-08-11 02:42:00,65.538,65.565,65.538,65.565,9600000.0
2009-08-11 02:43:00,65.563,65.565,65.56,65.56,25600000.0
2009-08-11 02:44:00,65.556,65.559,65.55,65.555,17000000.0
2009-08-11 02:45:00,65.55,65.559,65.55,65.55,9600000.0
2009-08-11 02:46:00,65.555,65.561,65.553,65.56,17600000.0
2009-08-11 02:47:00,65.564,65.565,65.556,65.556,8000000.0
2009-08-11 02:48:00,65.545,65.554,65.543,65.554,11200000.0
2009-08-11 02:49:00,65.568,65.568,65.561,65.563,12800000.0
2009-08-11 02:50:00,65.563,65.568,65.555,65.555,16000000.0
2009-08-11 02:51:00,65.555,65.557,65.546,65.551,16000000.0
2009-08-11 02:52:00,65.53,65.534,65.517,65.534,11200000.0
2009-08-11 02:53:00,65.545,65.546,65.478,65.535,8000000.0
2009-08-11 02:54:00,65.511,65.513,65.502,65.502,12800000.0
2009-08-11 02:55:00,65.503,65.525,65.503,65.525,12800000.0
2009-08-11 02:56:00,65.535,65.55,65.535,65.544,22400000.0
2009-08-11 02:57:00,65.561,65.6,65.561,65.6,11200000.0
2009-08-11 02:58:00,65.598,65.598,65.575,65.583,9600000.0
2009-08-11 02:59:00,65.59,65.59,65.567,65.575,16000000.0
2009-08-11 03:00:00,65.562,65.579,65.561,65.572,11200000.0
2009-08-11 03:01:00,65.581,65.583,65.577,65.581,12800000.0
2009-08-11 03:02:00,65.584,65.59,65.583,65.59,6400000.0
2009-08-11 03:03:00,65.592,65.616,65.592,65.616,12800000.0
2009-08-11 03:04:00,65.616,65.627,65.607,65.607,28800000.0
2009-08-11 03:05:00,65.592,65.592,65.584,65.584,6400000.0
2009-08-11 03:06:00,65.557,65.559,65.556,65.558,8000000.0
2009-08-11 03:07:00,65.554,65.568,65.554,65.555,11200000.0
2009-08-11 03:08:00,65.563,65.571,65.561,65.569,17600000.0
2009-08-11 03:09:00,65.576,65.576,65.568,65.568,11200000.0
2009-08-11 03:10:00,65.564,65.572,65.559,65.569,16000000.0
2009-08-11 03:11:00,65.576,65.581,65.576,65.581,3200000.0
2009-08-11 03:12:00,65.574,65.574,65.56,65.565,12800000.0
2009-08-11 03:13:00,65.574,65.576,65.568,65.568,14400000.0
2009-08-11 03:14:00,65.577,65.588,65.577,65.582,11200000.0
2009-08-11 03:15:00,65.577,65.587,65.564,65.586,8000000.0
2009-08-11 03:16:00,65.593,65.594,65.584,65.584,11200000.0
2009-08-11 03:17:00,65.586,65.588,65.578,65.578,12800000.0
2009-08-11 03:18:00,65.589,65.599,65.589,65.59,12800000.0
2009-08-11 03:19:00,65.592,65.6,65.592,65.6,6400000.0
2009-08-11 03:20:00,65.601,65.601,65.583,65.589,12800000.0
2009-08-11 03:21:00,65.582,65.585,65.574,65.574,17600000.0
2009-08-11 03:22:00,65.577,65.586,65.575,65.579,12800000.0
2009-08-11 03:23:00,65.539,65.554,65.536,65.54,11200000.0
2009-08-11 03:24:00,65.565,65.58,65.565,65.568,28800000.0
2009-08-11 03:25:00,65.576,65.588,65.574,65.588,19200000.0
2009-08-11 03:26:00,65.589,65.592,65.581,65.581,12800000.0
2009-08-11 03:27:00,65.585,65.585,65.571,65.574,12800000.0
2009-08-11 03:28:00,65.59,65.59,65.584,65.586,8000000.0
2009-08-11 03:29:00,65.587,65.587,65.568,65.569,11200000.0
2009-08-11 03:30:00,65.577,65.58,65.57,65.57,12800000.0
2009-08-11 03:31:00,65.573,65.581,65.57,65.57,32000000.0
2009-08-11 03:32:00,65.594,65.594,65.59,65.59,8000000.0
2009-08-11 03:33:00,65.571,65.578,65.571,65.576,12800000.0
2009-08-11 03:34:00,65.587,65.595,65.573,65.578,16000000.0
2009-08-11 03:35:00,65.579,65.589,65.579,65.579,8000000.0
2009-08-11 03:36:00,65.563,65.575,65.563,65.574,8000000.0
2009-08-11 03:37:00,65.568,65.588,65.568,65.579,17600000.0
2009-08-11 03:38:00,65.591,65.591,65.58,65.58,6400000.0
2009-08-11 03:39:00,65.564,65.564,65.557,65.561,17600000.0
2009-08-11 03:40:00,65.561,65.565,65.561,65.565,13200000.0
2009-08-11 03:41:00,65.558,65.575,65.558,65.575,12800000.0
2009-08-11 03:42:00,65.579,65.608,65.579,65.587,17600000.0
2009-08-11 03:43:00,65.577,65.578,65.57,65.571,14400000.0
2009-08-11 03:44:00,65.577,65.577,65.568,65.568,28800000.0
2009-08-11 03:45:00,65.577,65.585,65.577,65.579,11200000.0
2009-08-11 03:46:00,65.572,65.572,65.569,65.569,3200000.0
2009-08-11 03:47:00,65.545,65.547,65.54,65.543,12800000.0
2009-08-11 03:48:00,65.548,65.554,65.54,65.554,16000000.0
2009-08-11 03:49:00,65.565,65.565,65.559,65.559,6400000.0
2009-08-11 03:50:00,65.559,65.567,65.465,65.465,16000000.0
2009-08-11 03:51:00,65.556,65.563,65.556,65.557,6400000.0
2009-08-11 03:52:00,65.557,65.557,65.528,65.528,12800000.0
2009-08-11 03:53:00,65.52,65.529,65.51,65.515,11200000.0
2009-08-11 03:54:00,65.527,65.527,65.511,65.522,11200000.0
2009-08-11 03:55:00,65.524,65.538,65.524,65.524,9600000.0
2009-08-11 03:56:00,65.557,65.564,65.549,65.555,13200000.0
2009-08-11 03:57:00,65.543,65.545,65.513,65.532,11200000.0
2009-08-11 03:58:00,65.529,65.532,65.527,65.527,12200000.0
2009-08-11 03:59:00,65.525,65.534,65.521,65.526,17600000.0
2009-08-11 04:00:00,65.523,65.523,65.5,65.5,8000000.0
2009-08-11 04:01:00,65.477,65.477,65.441,65.441,11200000.0
2009-08-11 04:02:00,65.438,65.438,65.418,65.419,4800000.0
2009-08-11 04:03:00,65.331,65.419,65.331,65.397,12800000.0
2009-08-11 04:04:00,65.374,65.403,65.369,65.403,8000000.0
2009-08-11 04:05:00,65.387,65.395,65.366,65.391,14400000.0
2009-08-11 04:06:00,65.398,65.398,65.371,65.378,11200000.0
2009-08-11 04:07:00,65.359,65.359,65.348,65.355,16000000.0
2009-08-11 04:08:00,65.357,65.368,65.357,65.368,6400000.0
2009-08-11 04:09:00,65.367,65.367,65.348,65.353,8000000.0
2009-08-11 04:10:00,65.354,65.361,65.345,65.351,16000000.0
2009-08-11 04:11:00,65.343,65.359,65.343,65.348,8000000.0
2009-08-11 04:12:00,65.357,65.366,65.354,65.363,12800000.0
2009-08-11 04:13:00,65.359,65.36,65.35,65.35,8000000.0
2009-08-11 04:14:00,65.348,65.35,65.334,65.35,11200000.0
2009-08-11 04:15:00,65.353,65.369,65.353,65.369,9600000.0
2009-08-11 04:16:00,65.384,65.384,65.376,65.381,14400000.0
2009-08-11 04:17:00,65.38,65.38,65.371,65.38,18000000.0
2009-08-11 04:18:00,65.373,65.379,65.368,65.368,12800000.0
2009-08-11 04:19:00,65.356,65.367,65.35,65.361,34600000.0
2009-08-11 04:20:00,65.367,65.371,65.361,65.371,12800000.0
2009-08-11 04:21:00,65.366,65.369,65.327,65.327,11200000.0
2009-08-11 04:22:00,65.34,65.343,65.332,65.343,12200000.0
2009-08-11 04:23:00,65.342,65.348,65.339,65.342,12800000.0
2009-08-11 04:24:00,65.331,65.338,65.33,65.332,16000000.0
2009-08-11 04:25:00,65.337,65.359,65.337,65.359,8000000.0
2009-08-11 04:26:00,65.348,65.358,65.348,65.351,12800000.0
2009-08-11 04:27:00,65.341,65.341,65.337,65.337,9600000.0
2009-08-11 04:28:00,65.346,65.35,65.335,65.338,12800000.0
2009-08-11 04:29:00,65.333,65.339,65.328,65.328,8000000.0
2009-08-11 04:30:00,65.321,65.321,65.313,65.313,12800000.0
2009-08-11 04:31:00,65.296,65.296,65.248,65.248,16000000.0
2009-08-11 04:32:00,65.263,65.278,65.263,65.278,11200000.0
2009-08-11 04:33:00,65.281,65.3,65.281,65.3,12800000.0
2009-08-11 04:34:00,65.299,65.299,65.287,65.299,12800000.0
2009-08-11 04:35:00,65.291,65.296,65.287,65.292,11200000.0
2009-08-11 04:36:00,65.307,65.307,65.295,65.295,11200000.0
2009-08-11 04:37:00,65.286,65.286,65.243,65.243,11200000.0
2009-08-11 04:38:00,65.248,65.248,65.216,65.216,9600000.0
2009-08-11 04:39:00,65.247,65.254,65.238,65.246,14400000.0
2009-08-11 04:40:00,65.248,65.254,65.24,65.24,12800000.0
2009-08-11 04:41:00,65.241,65.262,65.237,65.252,12800000.0
2009-08-11 04:42:00,65.25,65.25,65.21,65.21,12800000.0
2009-08-11 04:43:00,65.198,65.199,65.196,65.196,9600000.0
2009-08-11 04:44:00,65.195,65.195,65.168,65.168,12800000.0
2009-08-11 04:45:00,65.138,65.138,65.079,65.079,11200000.0
2009-08-11 04:46:00,65.07,65.07,65.052,65.054,12800000.0
2009-08-11 04:47:00,65.072,65.103,65.072,65.1,20800000.0
2009-08-11 04:48:00,65.102,65.114,65.1,65.114,11200000.0
2009-08-11 04:49:00,65.105,65.105,65.084,65.086,12800000.0
2009-08-11 04:50:00,65.07,65.07,65.045,65.051,17600000.0
2009-08-11 04:51:00,65.028,65.036,65.022,65.022,16000000.0
2009-08-11 04:52:00,65.008,65.011,64.991,64.996,12800000.0
2009-08-11 04:53:00,65.004,65.004,64.992,65.004,12800000.0
2009-08-11 04:54:00,65.044,65.064,65.036,65.036,33600000.0
2009-08-11 04:55:00,65.053,65.064,65.049,65.062,11200000.0
2009-08-11 04:56:00,65.072,65.08,65.068,65.069,16000000.0
2009-08-11 04:57:00,65.079,65.119,65.079,65.119,8000000.0
2009-08-11 04:58:00,65.146,65.146,65.14,65.144,8400000.0
2009-08-11 04:59:00,65.152,65.17,65.149,65.17,17600000.0
2009-08-11 05:00:00,65.154,65.154,65.122,65.122,8000000.0
2009-08-11 05:01:00,65.112,65.141,65.112,65.141,14400000.0
2009-08-11 05:02:00,65.144,65.146,65.133,65.133,9600000.0
2009-08-11 05:03:00,65.146,65.146,65.138,65.144,14400000.0
2009-08-11 05:04:00,65.122,65.125,65.108,65.108,12800000.0
2009-08-11 05:05:00,65.12,65.124,65.113,65.114,12800000.0
2009-08-11 05:06:00,65.101,65.108,65.098,65.107,14400000.0
2009-08-11 05:07:00,65.085,65.085,65.076,65.076,11200000.0
2009-08-11 05:08:00,65.091,65.107,65.09,65.107,14400000.0
2009-08-11 05:09:00,65.123,65.129,65.117,65.117,12800000.0
2009-08-11 05:10:00,65.111,65.119,65.111,65.117,12800000.0
2009-08-11 05:11:00,65.129,65.129,65.123,65.126,8000000.0
2009-08-11 05:12:00,65.131,65.137,65.131,65.135,11200000.0
2009-08-11 05:13:00,65.132,65.132,65.119,65.124,12800000.0
2009-08-11 05:14:00,65.129,65.139,65.122,65.139,16000000.0
2009-08-11 05:15:00,65.147,65.149,65.143,65.149,8000000.0
2009-08-11 05:16:00,65.147,65.147,65.134,65.136,16000000.0
2009-08-11 05:17:00,65.142,65.151,65.14,65.14,9600000.0
2009-08-11 05:18:00,65.152,65.155,65.152,65.153,4800000.0
2009-08-11 05:19:00,65.141,65.17,65.141,65.155,18000000.0
2009-08-11 05:20:00,65.168,65.173,65.165,65.167,11200000.0
2009-08-11 05:21:00,65.174,65.182,65.174,65.182,3200000.0
2009-08-11 05:22:00,65.182,65.19,65.182,65.187,25600000.0
2009-08-11 05:23:00,65.181,65.191,65.181,65.191,43200000.0
2009-08-11 05:24:00,65.2,65.207,65.197,65.201,12800000.0
2009-08-11 05:25:00,65.203,65.205,65.193,65.203,13200000.0
2009-08-11 05:26:00,65.195,65.23,65.195,65.229,11200000.0
2009-08-11 05:27:00,65.221,65.228,65.204,65.205,13200000.0
2009-08-11 05:28:00,65.17,65.176,65.169,65.176,11200000.0
2009-08-11 05:29:00,65.179,65.179,65.175,65.175,3200000.0
2009-08-11 05:30:00,65.173,65.19,65.172,65.19,16000000.0
2009-08-11 05:31:00,65.182,65.191,65.18,65.18,11200000.0
2009-08-11 05:32:00,65.175,65.182,65.175,65.182,13200000.0
2009-08-11 05:33:00,65.181,65.185,65.168,65.181,11200000.0
2009-08-11 05:34:00,65.187,65.195,65.186,65.188,16000000.0
2009-08-11 05:35:00,65.172,65.182,65.172,65.182,11200000.0
2009-08-11 05:36:00,65.188,65.201,65.188,65.201,9600000.0
2009-08-11 05:37:00,65.196,65.196,65.184,65.196,12800000.0
2009-08-11 05:38:00,65.191,65.196,65.177,65.196,9600000.0
2009-08-11 05:39:00,65.204,65.215,65.201,65.206,12800000.0
2009-08-11 05:40:00,65.235,65.242,65.233,65.24,12800000.0
2009-08-11 05:41:00,65.234,65.234,65.224,65.224,11200000.0
2009-08-11 05:42:00,65.181,65.225,65.181,65.217,19200000.0
2009-08-11 05:43:00,65.225,65.225,65.221,65.222,9600000.0
2009-08-11 05:44:00,65.227,65.227,65.22,65.223,14400000.0
2009-08-11 05:45:00,65.226,65.233,65.222,65.222,12800000.0
2009-08-11 05:46:00,65.218,65.22,65.206,65.208,12800000.0
2009-08-11 05:47:00,65.22,65.221,65.22,65.221,3200000.0
2009-08-11 05:48:00,65.218,65.234,65.218,65.234,11200000.0
2009-08-11 05:49:00,65.226,65.228,65.218,65.218,22400000.0
2009-08-11 05:50:00,65.192,65.213,65.192,65.196,12800000.0
2009-08-11 05:51:00,65.212,65.214,65.201,65.201,9600000.0
2009-08-11 05:52:00,65.202,65.207,65.202,65.204,16000000.0
2009-08-11 05:53:00,65.198,65.216,65.198,65.216,4800000.0
2009-08-11 05:54:00,65.206,65.21,65.2,65.207,11200000.0
2009-08-11 05:55:00,65.205,65.205,65.198,65.203,9600000.0
2009-08-11 05:56:00,65.2,65.2,65.196,65.196,17600000.0
2009-08-11 05:57:00,65.206,65.206,65.142,65.142,11200000.0
2009-08-11 05:58:00,65.206,65.21,65.205,65.205,4800000.0
2009-08-11 05:59:00,65.202,65.202,65.194,65.195,6400000.0
2009-08-11 06:00:00,65.186,65.187,65.174,65.183,8000000.0
2009-08-11 06:01:00,65.18,65.181,65.175,65.175,8000000.0
2009-08-11 06:02:00,65.175,65.191,65.175,65.191,17600000.0
2009-08-11 06:03:00,65.189,65.194,65.177,65.194,9600000.0
2009-08-11 06:04:00,65.196,65.201,65.186,65.198,12800000.0
2009-08-11 06:05:00,65.193,65.193,65.18,65.19,11200000.0
2009-08-11 06:06:00,65.19,65.196,65.188,65.192,11200000.0
2009-08-11 06:07:00,65.179,65.198,65.177,65.198,11200000.0
2009-08-11 06:08:00,65.19,65.207,65.19,65.201,17600000.0
2009-08-11 06:09:00,65.196,65.211,65.196,65.2,8000000.0
2009-08-11 06:10:00,65.206,65.219,65.206,65.219,4800000.0
2009-08-11 06:11:00,65.211,65.211,65.202,65.202,35200000.0
2009-08-11 06:12:00,65.2,65.201,65.194,65.195,11200000.0
2009-08-11 06:13:00,65.195,65.206,65.192,65.192,14400000.0
2009-08-11 06:14:00,65.196,65.202,65.191,65.195,17600000.0
2009-08-11 06:15:00,65.192,65.193,65.19,65.193,8000000.0
2009-08-11 06:16:00,65.191,65.191,65.179,65.179,8000000.0
2009-08-11 06:17:00,65.156,65.175,65.156,65.175,12800000.0
2009-08-11 06:18:00,65.188,65.217,65.105,65.105,11200000.0
2009-08-11 06:19:00,65.179,65.187,65.175,65.175,12800000.0
2009-08-11 06:20:00,65.142,65.161,65.142,65.156,11200000.0
2009-08-11 06:21:00,65.153,65.165,65.144,65.153,14400000.0
2009-08-11 06:22:00,65.169,65.169,65.149,65.161,16000000.0
2009-08-11 06:23:00,65.138,65.141,65.134,65.137,11200000.0
2009-08-11 06:24:00,65.105,65.137,65.105,65.137,14400000.0
2009-08-11 06:25:00,65.143,65.17,65.143,65.17,8000000.0
2009-08-11 06:26:00,65.156,65.16,65.149,65.149,4800000.0
2009-08-11 06:27:00,65.158,65.164,65.158,65.158,12800000.0
2009-08-11 06:28:00,65.161,65.164,65.158,65.158,16000000.0
2009-08-11 06:29:00,65.137,65.148,65.129,65.146,16000000.0
2009-08-11 06:30:00,65.154,65.169,65.151,65.169,27200000.0
2009-08-11 06:31:00,65.164,65.165,65.148,65.16,11200000.0
2009-08-11 06:32:00,65.152,65.159,65.15,65.154,22400000.0
2009-08-11 06:33:00,65.157,65.157,65.151,65.153,24000000.0
2009-08-11 06:34:00,65.147,65.157,65.147,65.157,17600000.0
2009-08-11 06:35:00,65.161,65.161,65.16,65.16,4800000.0
2009-08-11 06:36:00,65.156,65.162,65.147,65.162,12800000.0
2009-08-11 06:37:00,65.162,65.18,65.162,65.176,12800000.0
2009-08-11 06:38:00,65.18,65.18,65.167,65.168,8000000.0
2009-08-11 06:39:00,65.162,65.162,65.129,65.129,14400000.0
2009-08-11 06:40:00,65.146,65.152,65.146,65.147,17600000.0
2009-08-11 06:41:00,65.141,65.147,65.132,65.132,18000000.0
2009-08-11 06:42:00,65.14,65.147,65.14,65.147,8000000.0
2009-08-11 06:43:00,65.142,65.142,65.13,65.13,19200000.0
2009-08-11 06:44:00,65.105,65.112,65.103,65.112,11200000.0
2009-08-11 06:45:00,65.11,65.119,65.109,65.109,12800000.0
2009-08-11 06:46:00,65.094,65.095,65.084,65.093,12800000.0
2009-08-11 06:47:00,65.086,65.098,65.085,65.092,12800000.0
2009-08-11 06:48:00,65.086,65.108,65.086,65.093,12800000.0
2009-08-11 06:49:00,65.104,65.114,65.104,65.114,4800000.0
2009-08-11 06:50:00,65.112,65.112,65.098,65.098,4800000.0
2009-08-11 06:51:00,65.093,65.1,65.093,65.1,16000000.0
2009-08-11 06:52:00,65.1,65.107,65.093,65.107,14400000.0
2009-08-11 06:53:00,65.026,65.109,65.026,65.102,8400000.0
2009-08-11 06:54:00,65.097,65.123,65.097,65.106,14400000.0
2009-08-11 06:55:00,65.09,65.118,65.09,65.118,9600000.0
2009-08-11 06:56:00,65.106,65.114,65.106,65.113,8000000.0
2009-08-11 06:57:00,65.106,65.108,65.102,65.102,16000000.0
2009-08-11 06:58:00,65.094,65.109,65.094,65.107,6400000.0
2009-08-11 06:59:00,65.112,65.118,65.109,65.118,17600000.0
2009-08-11 07:00:00,65.113,65.113,65.092,65.092,8000000.0
2009-08-11 07:01:00,65.108,65.117,65.104,65.115,16000000.0
2009-08-11 07:02:00,65.105,65.105,65.094,65.103,9600000.0
2009-08-11 07:03:00,65.103,65.103,65.097,65.099,12800000.0
2009-08-11 07:04:00,65.098,65.11,65.094,65.11,8000000.0
2009-08-11 07:05:00,65.101,65.103,65.089,65.089,12800000.0
2009-08-11 07:06:00,65.11,65.11,65.099,65.099,8000000.0
2009-08-11 07:07:00,65.091,65.11,65.091,65.093,12800000.0
2009-08-11 07:08:00,65.086,65.098,65.086,65.098,28800000.0
2009-08-11 07:09:00,65.1,65.1,65.089,65.089,16000000.0
2009-08-11 07:10:00,65.086,65.092,65.082,65.086,19200000.0
2009-08-11 07:11:00,65.086,65.092,65.084,65.092,17600000.0
2009-08-11 07:12:00,65.095,65.103,65.086,65.086,12800000.0
2009-08-11 07:13:00,65.089,65.098,65.087,65.096,14400000.0
2009-08-11 07:14:00,65.098,65.103,65.095,65.103,12800000.0
2009-08-11 07:15:00,65.106,65.12,65.106,65.114,11200000.0
2009-08-11 07:16:00,65.113,65.139,65.113,65.139,14400000.0
2009-08-11 07:17:00,65.129,65.133,65.126,65.126,11200000.0
2009-08-11 07:18:00,65.134,65.134,65.124,65.126,11200000.0
2009-08-11 07:19:00,65.127,65.131,65.12,65.131,8000000.0
2009-08-11 07:20:00,65.142,65.16,65.142,65.146,14400000.0
2009-08-11 07:21:00,65.146,65.157,65.144,65.155,12800000.0
2009-08-11 07:22:00,65.176,65.191,65.169,65.169,12800000.0
2009-08-11 07:23:00,65.162,65.162,65.148,65.156,16000000.0
2009-08-11 07:24:00,65.156,65.163,65.156,65.158,8000000.0
2009-08-11 07:25:00,65.158,65.159,65.153,65.153,11200000.0
2009-08-11 07:26:00,65.158,65.18,65.153,65.18,12800000.0
2009-08-11 07:27:00,65.182,65.182,65.17,65.174,12800000.0
2009-08-11 07:28:00,65.172,65.172,65.163,65.164,12800000.0
2009-08-11 07:29:00,65.159,65.164,65.157,65.161,27200000.0
2009-08-11 07:30:00,65.158,65.158,65.052,65.15,16000000.0
2009-08-11 07:31:00,65.171,65.171,65.158,65.158,11200000.0
2009-08-11 07:32:00,65.137,65.161,65.137,65.161,8000000.0
2009-08-11 07:33:00,65.167,65.175,65.165,65.169,16000000.0
2009-08-11 07:34:00,65.185,65.186,65.175,65.175,11200000.0
2009-08-11 07:35:00,65.169,65.178,65.169,65.17,12800000.0
2009-08-11 07:36:00,65.178,65.187,65.178,65.187,4800000.0
2009-08-11 07:37:00,65.188,65.191,65.186,65.19,9600000.0
2009-08-11 07:38:00,65.164,65.168,65.153,65.168,8000000.0
2009-08-11 07:39:00,65.165,65.17,65.159,65.17,19200000.0
2009-08-11 07:40:00,65.172,65.175,65.164,65.175,11200000.0
2009-08-11 07:41:00,65.18,65.203,65.174,65.203,32000000.0
2009-08-11 07:42:00,65.207,65.244,65.207,65.244,33600000.0
2009-08-11 07:43:00,65.248,65.252,65.233,65.248,29200000.0
2009-08-11 07:44:00,65.254,65.262,65.254,65.257,8000000.0
2009-08-11 07:45:00,65.274,65.287,65.224,65.287,9600000.0
2009-08-11 07:46:00,65.292,65.325,65.292,65.325,27600000.0
2009-08-11 07:47:00,65.337,65.342,65.334,65.341,8000000.0
2009-08-11 07:48:00,65.326,65.332,65.304,65.304,11200000.0
2009-08-11 07:49:00,65.287,65.287,65.262,65.271,16000000.0
2009-08-11 07:50:00,65.246,65.262,65.246,65.25,11200000.0
2009-08-11 07:51:00,65.262,65.267,65.239,65.239,38400000.0
2009-08-11 07:52:00,65.251,65.262,65.251,65.262,9600000.0
2009-08-11 07:53:00,65.276,65.31,65.276,65.31,11200000.0
2009-08-11 07:54:00,65.314,65.314,65.281,65.281,12800000.0
2009-08-11 07:55:00,65.276,65.276,65.263,65.266,30400000.0
2009-08-11 07:56:00,65.279,65.291,65.278,65.291,8000000.0
2009-08-11 07:57:00,65.296,65.301,65.292,65.301,17600000.0
2009-08-11 07:58:00,65.288,65.288,65.273,65.278,11200000.0
2009-08-11 07:59:00,65.269,65.275,65.265,65.274,17600000.0
2009-08-11 08:00:00,65.276,65.279,65.272,65.273,20800000.0
2009-08-11 08:01:00,65.269,65.278,65.269,65.276,11200000.0
2009-08-11 08:02:00,65.28,65.297,65.28,65.296,9600000.0
2009-08-11 08:03:00,65.298,65.298,65.286,65.286,9600000.0
2009-08-11 08:04:00,65.295,65.301,65.294,65.301,6400000.0
2009-08-11 08:05:00,65.306,65.306,65.296,65.296,12800000.0
2009-08-11 08:06:00,65.3,65.301,65.293,65.301,12800000.0
2009-08-11 08:07:00,65.319,65.327,65.319,65.327,4800000.0
2009-08-11 08:08:00,65.341,65.348,65.332,65.344,12800000.0
2009-08-11 08:09:00,65.342,65.342,65.321,65.321,12800000.0
2009-08-11 08:10:00,65.318,65.318,65.305,65.307,30400000.0
2009-08-11 08:11:00,65.317,65.329,65.317,65.329,22400000.0
2009-08-11 08:12:00,65.326,65.335,65.325,65.331,17600000.0
2009-08-11 08:13:00,65.331,65.353,65.331,65.353,14400000.0
2009-08-11 08:14:00,65.384,65.397,65.384,65.385,16000000.0
2009-08-11 08:15:00,65.369,65.39,65.369,65.39,6400000.0
2009-08-11 08:16:00,65.391,65.391,65.375,65.385,19200000.0
2009-08-11 08:17:00,65.367,65.377,65.354,65.354,11200000.0
2009-08-11 08:18:00,65.364,65.368,65.361,65.368,11200000.0
2009-08-11 08:19:00,65.376,65.382,65.368,65.368,11200000.0
2009-08-11 08:20:00,65.367,65.383,65.366,65.379,12800000.0
2009-08-11 08:21:00,65.381,65.429,65.381,65.429,9600000.0
2009-08-11 08:22:00,65.434,65.439,65.43,65.43,11200000.0
2009-08-11 08:23:00,65.422,65.446,65.42,65.446,8000000.0
2009-08-11 08:24:00,65.441,65.441,65.425,65.428,18000000.0
2009-08-11 08:25:00,65.464,65.469,65.464,65.469,3200000.0
2009-08-11 08:26:00,65.499,65.499,65.492,65.497,11200000.0
2009-08-11 08:27:00,65.463,65.463,65.452,65.452,3200000.0
2009-08-11 08:28:00,65.458,65.46,65.451,65.457,12800000.0
2009-08-11 08:29:00,65.459,65.463,65.457,65.459,11200000.0
2009-08-11 08:30:00,65.455,65.455,65.436,65.438,12800000.0
2009-08-11 08:31:00,65.439,65.447,65.428,65.447,12800000.0
2009-08-11 08:32:00,65.451,65.456,65.447,65.447,9600000.0
2009-08-11 08:33:00,65.445,65.457,65.445,65.457,41600000.0
2009-08-11 08:34:00,65.46,65.476,65.46,65.476,11200000.0
2009-08-11 08:35:00,65.468,65.474,65.455,65.457,48000000.0
2009-08-11 08:36:00,65.45,65.463,65.442,65.463,9600000.0
2009-08-11 08:37:00,65.462,65.464,65.432,65.44,14400000.0
2009-08-11 08:38:00,65.464,65.473,65.458,65.473,17600000.0
2009-08-11 08:39:00,65.477,65.481,65.468,65.477,14400000.0
2009-08-11 08:40:00,65.471,65.471,65.465,65.469,8000000.0
2009-08-11 08:41:00,65.452,65.458,65.452,65.452,32000000.0
2009-08-11 08:42:00,65.445,65.445,65.432,65.433,9600000.0
2009-08-11 08:43:00,65.434,65.441,65.421,65.429,8000000.0
2009-08-11 08:44:00,65.41,65.41,65.405,65.405,3200000.0
2009-08-11 08:45:00,65.388,65.39,65.369,65.378,36800000.0
2009-08-11 08:46:00,65.38,65.38,65.363,65.367,9600000.0
2009-08-11 08:47:00,65.377,65.377,65.366,65.366,24000000.0
2009-08-11 08:48:00,65.355,65.361,65.349,65.357,30400000.0
2009-08-11 08:49:00,65.361,65.361,65.348,65.355,11200000.0
2009-08-11 08:50:00,65.371,65.399,65.371,65.389,12800000.0
2009-08-11 08:51:00,65.381,65.381,65.372,65.372,22800000.0
2009-08-11 08:52:00,65.363,65.373,65.361,65.372,35200000.0
2009-08-11 08:53:00,65.379,65.386,65.373,65.384,56000000.0
2009-08-11 08:54:00,65.363,65.368,65.361,65.361,22400000.0
2009-08-11 08:55:00,65.354,65.359,65.347,65.347,17600000.0
2009-08-11 08:56:00,65.358,65.401,65.358,65.401,14400000.0
2009-08-11 08:57:00,65.418,65.419,65.404,65.404,43200000.0
2009-08-11 08:58:00,65.4,65.442,65.4,65.442,19200000.0
2009-08-11 08:59:00,65.465,65.471,65.464,65.464,14400000.0
2009-08-11 09:00:00,65.471,65.476,65.465,65.466,32000000.0
2009-08-11 09:01:00,65.448,65.449,65.441,65.443,32000000.0
2009-08-11 09:02:00,65.43,65.43,65.408,65.415,19200000.0
2009-08-11 09:03:00,65.417,65.428,65.412,65.414,16000000.0
2009-08-11 09:04:00,65.412,65.432,65.41,65.423,22800000.0
2009-08-11 09:05:00,65.417,65.424,65.417,65.424,19200000.0
2009-08-11 09:06:00,65.402,65.402,65.367,65.367,30400000.0
2009-08-11 09:07:00,65.351,65.359,65.339,65.339,19200000.0
2009-08-11 09:08:00,65.331,65.35,65.331,65.35,14400000.0
2009-08-11 09:09:00,65.359,65.364,65.357,65.364,46400000.0
2009-08-11 09:10:00,65.364,65.364,65.348,65.348,24000000.0
2009-08-11 09:11:00,65.339,65.339,65.321,65.321,29200000.0
2009-08-11 09:12:00,65.333,65.34,65.332,65.339,8000000.0
2009-08-11 09:13:00,65.319,65.327,65.319,65.32,6400000.0
2009-08-11 09:14:00,65.332,65.332,65.304,65.321,12800000.0
2009-08-11 09:15:00,65.316,65.316,65.305,65.306,30400000.0
2009-08-11 09:16:00,65.32,65.324,65.319,65.324,49600000.0
2009-08-11 09:17:00,65.338,65.348,65.338,65.347,78400000.0
2009-08-11 09:18:00,65.345,65.353,65.33,65.33,72000000.0
2009-08-11 09:19:00,65.327,65.333,65.322,65.329,65600000.0
2009-08-11 09:20:00,65.325,65.336,65.325,65.334,76800000.0
2009-08-11 09:21:00,65.345,65.347,65.335,65.336,50000000.0
2009-08-11 09:22:00,65.345,65.351,65.331,65.351,36800000.0
2009-08-11 09:23:00,65.361,65.415,65.361,65.415,69200000.0
2009-08-11 09:24:00,65.417,65.431,65.412,65.431,43200000.0
2009-08-11 09:25:00,65.45,65.455,65.445,65.453,19200000.0
2009-08-11 09:26:00,65.45,65.45,65.429,65.431,32000000.0
2009-08-11 09:27:00,65.441,65.453,65.441,65.453,70800000.0
2009-08-11 09:28:00,65.453,65.462,65.452,65.462,8000000.0
2009-08-11 09:29:00,65.485,65.485,65.466,65.468,36800000.0
2009-08-11 09:30:00,65.464,65.465,65.451,65.456,25600000.0
2009-08-11 09:31:00,65.451,65.451,65.444,65.444,12800000.0
2009-08-11 09:32:00,65.453,65.453,65.44,65.45,33600000.0
2009-08-11 09:33:00,65.448,65.451,65.439,65.439,30400000.0
2009-08-11 09:34:00,65.42,65.426,65.409,65.424,33600000.0
2009-08-11 09:35:00,65.423,65.423,65.411,65.415,52800000.0
2009-08-11 09:36:00,65.405,65.405,65.374,65.374,46400000.0
2009-08-11 09:37:00,65.363,65.369,65.36,65.369,33600000.0
2009-08-11 09:38:00,65.362,65.369,65.355,65.367,8000000.0
2009-08-11 09:39:00,65.367,65.367,65.326,65.326,43200000.0
2009-08-11 09:40:00,65.316,65.331,65.308,65.331,46400000.0
2009-08-11 09:41:00,65.334,65.341,65.334,65.334,30400000.0
2009-08-11 09:42:00,65.337,65.337,65.324,65.324,43200000.0
2009-08-11 09:43:00,65.331,65.332,65.312,65.325,56800000.0
2009-08-11 09:44:00,65.339,65.341,65.331,65.334,30400000.0
2009-08-11 09:45:00,65.299,65.305,65.294,65.305,19200000.0
2009-08-11 09:46:00,65.322,65.335,65.322,65.334,27200000.0
2009-08-11 09:47:00,65.335,65.338,65.322,65.332,12800000.0
2009-08-11 09:48:00,65.34,65.34,65.316,65.32,9600000.0
2009-08-11 09:49:00,65.308,65.314,65.298,65.306,9600000.0
2009-08-11 09:50:00,65.313,65.319,65.307,65.313,33600000.0
2009-08-11 09:51:00,65.304,65.309,65.301,65.307,84800000.0
2009-08-11 09:52:00,65.307,65.334,65.307,65.334,35200000.0
2009-08-11 09:53:00,65.341,65.341,65.325,65.325,30800000.0
2009-08-11 09:54:00,65.324,65.327,65.313,65.317,12800000.0
2009-08-11 09:55:00,65.312,65.327,65.312,65.327,34000000.0
2009-08-11 09:56:00,65.336,65.357,65.336,65.357,36800000.0
2009-08-11 09:57:00,65.369,65.388,65.369,65.382,24000000.0
2009-08-11 09:58:00,65.378,65.396,65.378,65.396,32000000.0
2009-08-11 09:59:00,65.392,65.396,65.39,65.392,51600000.0
2009-08-11 10:00:00,65.405,65.405,65.385,65.395,62400000.0
2009-08-11 10:01:00,65.39,65.39,65.381,65.381,8000000.0
2009-08-11 10:02:00,65.383,65.389,65.378,65.389,36800000.0
2009-08-11 10:03:00,65.407,65.416,65.405,65.416,44800000.0
2009-08-11 10:04:00,65.408,65.413,65.397,65.413,40000000.0
2009-08-11 10:05:00,65.416,65.432,65.41,65.429,38400000.0
2009-08-11 10:06:00,65.421,65.436,65.421,65.436,33600000.0
2009-08-11 10:07:00,65.439,65.439,65.421,65.434,43200000.0
2009-08-11 10:08:00,65.434,65.434,65.425,65.426,49600000.0
2009-08-11 10:09:00,65.436,65.457,65.436,65.44,12800000.0
2009-08-11 10:10:00,65.442,65.459,65.439,65.459,46400000.0
2009-08-11 10:11:00,65.448,65.451,65.433,65.436,57600000.0
2009-08-11 10:12:00,65.433,65.439,65.432,65.439,58000000.0
2009-08-11 10:13:00,65.446,65.448,65.441,65.443,41600000.0
2009-08-11 10:14:00,65.446,65.461,65.442,65.442,30400000.0
2009-08-11 10:15:00,65.439,65.44,65.426,65.43,30400000.0
2009-08-11 10:16:00,65.424,65.424,65.41,65.413,17600000.0
2009-08-11 10:17:00,65.411,65.42,65.411,65.42,3200000.0
2009-08-11 10:18:00,65.43,65.444,65.43,65.444,10000000.0
2009-08-11 10:19:00,65.443,65.448,65.437,65.441,75000000.0
2009-08-11 10:20:00,65.441,65.441,65.429,65.429,9600000.0
2009-08-11 10:21:00,65.427,65.435,65.425,65.429,35200000.0
2009-08-11 10:22:00,65.438,65.439,65.434,65.434,9600000.0
2009-08-11 10:23:00,65.432,65.439,65.431,65.439,33600000.0
2009-08-11 10:24:00,65.426,65.437,65.409,65.428,43200000.0
2009-08-11 10:25:00,65.413,65.436,65.413,65.415,64400000.0
2009-08-11 10:26:00,65.427,65.428,65.422,65.423,36800000.0
2009-08-11 10:27:00,65.432,65.437,65.427,65.435,53200000.0
2009-08-11 10:28:00,65.435,65.437,65.427,65.433,88400000.0
2009-08-11 10:29:00,65.425,65.43,65.419,65.419,9600000.0
2009-08-11 10:30:00,65.429,65.433,65.424,65.433,27600000.0
2009-08-11 10:31:00,65.428,65.436,65.428,65.436,32000000.0
2009-08-11 10:32:00,65.449,65.46,65.447,65.46,45800000.0
2009-08-11 10:33:00,65.473,65.485,65.473,65.479,35200000.0
2009-08-11 10:34:00,65.484,65.484,65.465,65.466,18400000.0
2009-08-11 10:35:00,65.454,65.454,65.437,65.451,8000000.0
2009-08-11 10:36:00,65.446,65.446,65.443,65.443,4800000.0
2009-08-11 10:37:00,65.446,65.454,65.446,65.454,19200000.0
2009-08-11 10:38:00,65.458,65.468,65.456,65.468,28800000.0
2009-08-11 10:39:00,65.47,65.472,65.466,65.466,16000000.0
2009-08-11 10:40:00,65.453,65.457,65.442,65.442,24000000.0
2009-08-11 10:41:00,65.461,65.465,65.451,65.452,57600000.0
2009-08-11 10:42:00,65.461,65.466,65.458,65.466,38400000.0
2009-08-11 10:43:00,65.451,65.46,65.448,65.46,9600000.0
2009-08-11 10:44:00,65.464,65.464,65.451,65.451,19200000.0
2009-08-11 10:45:00,65.444,65.444,65.433,65.433,22400000.0
2009-08-11 10:46:00,65.428,65.438,65.427,65.438,28800000.0
2009-08-11 10:47:00,65.433,65.441,65.431,65.433,25600000.0
2009-08-11 10:48:00,65.419,65.426,65.417,65.421,37800000.0
2009-08-11 10:49:00,65.422,65.422,65.405,65.405,26000000.0
2009-08-11 10:50:00,65.395,65.403,65.376,65.376,59200000.0
2009-08-11 10:51:00,65.362,65.363,65.352,65.355,68800000.0
2009-08-11 10:52:00,65.354,65.357,65.35,65.356,35600000.0
2009-08-11 10:53:00,65.355,65.365,65.355,65.365,59200000.0
2009-08-11 10:54:00,65.363,65.368,65.358,65.363,54400000.0
2009-08-11 10:55:00,65.332,65.336,65.309,65.333,41600000.0
2009-08-11 10:56:00,65.333,65.357,65.322,65.357,44800000.0
2009-08-11 10:57:00,65.356,65.374,65.355,65.374,33600000.0
2009-08-11 10:58:00,65.387,65.387,65.378,65.381,40000000.0
2009-08-11 10:59:00,65.382,65.383,65.373,65.381,49600000.0
2009-08-11 11:00:00,65.386,65.394,65.376,65.389,51200000.0
2009-08-11 11:01:00,65.384,65.384,65.374,65.378,9600000.0
2009-08-11 11:02:00,65.345,65.372,65.339,65.357,19200000.0
2009-08-11 11:03:00,65.364,65.369,65.355,65.355,36800000.0
2009-08-11 11:04:00,65.345,65.345,65.333,65.337,27200000.0
2009-08-11 11:05:00,65.334,65.337,65.328,65.337,11200000.0
2009-08-11 11:06:00,65.324,65.326,65.318,65.318,30400000.0
2009-08-11 11:07:00,65.316,65.318,65.309,65.309,46400000.0
2009-08-11 11:08:00,65.318,65.325,65.315,65.315,32000000.0
2009-08-11 11:09:00,65.326,65.333,65.321,65.33,75200000.0
2009-08-11 11:10:00,65.331,65.331,65.324,65.329,36800000.0
2009-08-11 11:11:00,65.336,65.347,65.331,65.339,53200000.0
2009-08-11 11:12:00,65.343,65.352,65.339,65.345,70400000.0
2009-08-11 11:13:00,65.348,65.358,65.348,65.358,12800000.0
2009-08-11 11:14:00,65.339,65.347,65.339,65.342,58000000.0
2009-08-11 11:15:00,65.339,65.339,65.324,65.331,8000000.0
2009-08-11 11:16:00,65.318,65.335,65.318,65.335,17600000.0
2009-08-11 11:17:00,65.334,65.341,65.331,65.332,54400000.0
2009-08-11 11:18:00,65.32,65.333,65.319,65.321,73600000.0
2009-08-11 11:19:00,65.322,65.324,65.308,65.308,56400000.0
2009-08-11 11:20:00,65.299,65.301,65.282,65.282,35200000.0
2009-08-11 11:21:00,65.267,65.267,65.25,65.25,40000000.0
2009-08-11 11:22:00,65.229,65.238,65.224,65.233,41600000.0
2009-08-11 11:23:00,65.231,65.241,65.223,65.241,52000000.0
2009-08-11 11:24:00,65.233,65.235,65.225,65.229,52800000.0
2009-08-11 11:25:00,65.221,65.227,65.214,65.216,35600000.0
2009-08-11 11:26:00,65.222,65.245,65.222,65.243,27200000.0
2009-08-11 11:27:00,65.232,65.247,65.232,65.247,9600000.0
2009-08-11 11:28:00,65.245,65.251,65.24,65.251,41600000.0
2009-08-11 11:29:00,65.24,65.241,65.223,65.233,43200000.0
2009-08-11 11:30:00,65.224,65.224,65.215,65.219,11200000.0
2009-08-11 11:31:00,65.196,65.218,65.196,65.214,27600000.0
2009-08-11 11:32:00,65.235,65.241,65.235,65.238,35200000.0
2009-08-11 11:33:00,65.231,65.231,65.223,65.23,17600000.0
2009-08-11 11:34:00,65.234,65.26,65.234,65.243,33600000.0
2009-08-11 11:35:00,65.241,65.241,65.215,65.215,8000000.0
2009-08-11 11:36:00,65.218,65.226,65.211,65.216,43200000.0
2009-08-11 11:37:00,65.213,65.219,65.203,65.203,41600000.0
2009-08-11 11:38:00,65.209,65.215,65.207,65.215,27200000.0
2009-08-11 11:39:00,65.213,65.214,65.208,65.213,11200000.0
2009-08-11 11:40:00,65.224,65.224,65.21,65.21,22800000.0
2009-08-11 11:41:00,65.219,65.219,65.203,65.203,38400000.0
2009-08-11 11:42:00,65.197,65.198,65.186,65.186,38400000.0
2009-08-11 11:43:00,65.189,65.189,65.176,65.176,4800000.0
2009-08-11 11:44:00,65.179,65.185,65.178,65.179,59600000.0
2009-08-11 11:45:00,65.185,65.185,65.177,65.183,49600000.0
2009-08-11 11:46:00,65.181,65.198,65.18,65.198,11200000.0
2009-08-11 11:47:00,65.172,65.195,65.168,65.182,56000000.0
2009-08-11 11:48:00,65.179,65.188,65.179,65.182,9600000.0
2009-08-11 11:49:00,65.189,65.19,65.179,65.185,41600000.0
2009-08-11 11:50:00,65.184,65.184,65.174,65.184,44800000.0
2009-08-11 11:51:00,65.177,65.18,65.164,65.168,44800000.0
2009-08-11 11:52:00,65.168,65.168,65.12,65.12,32000000.0
2009-08-11 11:53:00,65.093,65.093,65.04,65.04,35200000.0
2009-08-11 11:54:00,65.027,65.036,65.021,65.036,48000000.0
2009-08-11 11:55:00,65.04,65.047,65.037,65.037,45200000.0
2009-08-11 11:56:00,65.031,65.031,65.016,65.017,64400000.0
2009-08-11 11:57:00,65.013,65.013,64.989,64.99,22400000.0
2009-08-11 11:58:00,64.98,64.98,64.972,64.972,41600000.0
2009-08-11 11:59:00,64.975,64.986,64.97,64.981,51200000.0
2009-08-11 12:00:00,64.994,65.004,64.994,65.004,36800000.0
2009-08-11 12:01:00,64.996,65.011,64.988,65.011,19200000.0
2009-08-11 12:02:00,65.004,65.004,64.993,64.993,8000000.0
2009-08-11 12:03:00,64.99,64.99,64.976,64.99,51200000.0
2009-08-11 12:04:00,65.0,65.0,64.971,64.977,24000000.0
2009-08-11 12:05:00,64.966,64.966,64.922,64.933,28800000.0
2009-08-11 12:06:00,64.926,64.926,64.891,64.895,24000000.0
2009-08-11 12:07:00,64.874,64.874,64.836,64.836,20800000.0
2009-08-11 12:08:00,64.831,64.831,64.81,64.813,43200000.0
2009-08-11 12:09:00,64.797,64.797,64.746,64.746,26000000.0
2009-08-11 12:10:00,64.756,64.767,64.738,64.738,11200000.0
2009-08-11 12:11:00,64.744,64.765,64.736,64.765,27600000.0
2009-08-11 12:12:00,64.764,64.768,64.761,64.768,30400000.0
2009-08-11 12:13:00,64.771,64.771,64.757,64.764,14400000.0
2009-08-11 12:14:00,64.75,64.75,64.708,64.708,8000000.0
2009-08-11 12:15:00,64.677,64.677,64.665,64.675,27200000.0
2009-08-11 12:16:00,64.681,64.687,64.676,64.685,27200000.0
2009-08-11 12:17:00,64.69,64.709,64.69,64.709,43600000.0
2009-08-11 12:18:00,64.713,64.733,64.713,64.733,25600000.0
2009-08-11 12:19:00,64.716,64.733,64.714,64.733,35200000.0
2009-08-11 12:20:00,64.723,64.727,64.709,64.709,36800000.0
2009-08-11 12:21:00,64.703,64.713,64.699,64.713,58600000.0
2009-08-11 12:22:00,64.715,64.722,64.715,64.722,30400000.0
2009-08-11 12:23:00,64.722,64.723,64.715,64.722,32400000.0
2009-08-11 12:24:00,64.71,64.713,64.702,64.706,33600000.0
2009-08-11 12:25:00,64.708,64.713,64.696,64.696,22400000.0
2009-08-11 12:26:00,64.685,64.685,64.64,64.64,30400000.0
2009-08-11 12:27:00,64.65,64.675,64.65,64.675,29800000.0
2009-08-11 12:28:00,64.694,64.695,64.683,64.685,60800000.0
2009-08-11 12:29:00,64.594,64.709,64.564,64.575,115600000.0
2009-08-11 12:30:00,64.586,64.707,64.586,64.65,46400000.0
2009-08-11 12:31:00,64.648,64.648,64.637,64.648,70400000.0
2009-08-11 12:32:00,64.665,64.681,64.665,64.681,28800000.0
2009-08-11 12:33:00,64.684,64.688,64.679,64.686,40000000.0
2009-08-11 12:34:00,64.701,64.701,64.688,64.688,27200000.0
2009-08-11 12:35:00,64.694,64.694,64.677,64.677,26000000.0
2009-08-11 12:36:00,64.672,64.672,64.659,64.662,48000000.0
2009-08-11 12:37:00,64.654,64.661,64.653,64.661,8000000.0
2009-08-11 12:38:00,64.677,64.686,64.667,64.667,8000000.0
2009-08-11 12:39:00,64.653,64.661,64.641,64.653,24000000.0
2009-08-11 12:40:00,64.67,64.689,64.67,64.687,16000000.0
2009-08-11 12:41:00,64.687,64.708,64.687,64.708,22400000.0
2009-08-11 12:42:00,64.703,64.703,64.689,64.689,22400000.0
2009-08-11 12:43:00,64.687,64.697,64.684,64.684,36800000.0
2009-08-11 12:44:00,64.685,64.685,64.664,64.664,22400000.0
2009-08-11 12:45:00,64.664,64.673,64.664,64.671,35200000.0
2009-08-11 12:46:00,64.679,64.679,64.674,64.675,44800000.0
2009-08-11 12:47:00,64.669,64.669,64.662,64.662,30400000.0
2009-08-11 12:48:00,64.68,64.717,64.68,64.717,32000000.0
2009-08-11 12:49:00,64.713,64.726,64.713,64.715,40000000.0
2009-08-11 12:50:00,64.715,64.72,64.704,64.715,16400000.0
2009-08-11 12:51:00,64.739,64.759,64.732,64.759,22400000.0
2009-08-11 12:52:00,64.772,64.786,64.772,64.786,25600000.0
2009-08-11 12:53:00,64.785,64.794,64.781,64.781,11200000.0
2009-08-11 12:54:00,64.774,64.779,64.774,64.779,4800000.0
2009-08-11 12:55:00,64.779,64.797,64.775,64.797,24000000.0
2009-08-11 12:56:00,64.808,64.819,64.808,64.819,12800000.0
2009-08-11 12:57:00,64.816,64.816,64.793,64.799,27600000.0
2009-08-11 12:58:00,64.793,64.8,64.787,64.787,12800000.0
2009-08-11 12:59:00,64.795,64.795,64.783,64.783,14400000.0
2009-08-11 13:00:00,64.777,64.777,64.746,64.746,8000000.0
2009-08-11 13:01:00,64.751,64.751,64.732,64.735,17600000.0
2009-08-11 13:02:00,64.73,64.737,64.73,64.736,12800000.0
2009-08-11 13:03:00,64.734,64.734,64.717,64.717,12800000.0
2009-08-11 13:04:00,64.719,64.72,64.711,64.714,16000000.0
2009-08-11 13:05:00,64.734,64.734,64.726,64.726,12800000.0
2009-08-11 13:06:00,64.712,64.723,64.712,64.723,17600000.0
2009-08-11 13:07:00,64.716,64.718,64.711,64.718,12800000.0
2009-08-11 13:08:00,64.711,64.734,64.711,64.734,32000000.0
2009-08-11 13:09:00,64.758,64.788,64.758,64.776,28800000.0
2009-08-11 13:10:00,64.774,64.774,64.758,64.763,32000000.0
2009-08-11 13:11:00,64.756,64.761,64.753,64.753,19200000.0
2009-08-11 13:12:00,64.752,64.756,64.747,64.752,16000000.0
2009-08-11 13:13:00,64.77,64.77,64.763,64.764,11200000.0
2009-08-11 13:14:00,64.754,64.754,64.745,64.746,11200000.0
2009-08-11 13:15:00,64.739,64.739,64.708,64.708,11200000.0
2009-08-11 13:16:00,64.708,64.72,64.708,64.718,25600000.0
2009-08-11 13:17:00,64.712,64.712,64.695,64.695,12800000.0
2009-08-11 13:18:00,64.646,64.646,64.631,64.631,56000000.0
2009-08-11 13:19:00,64.631,64.67,64.631,64.67,8000000.0
2009-08-11 13:20:00,64.678,64.678,64.662,64.662,3200000.0
2009-08-11 13:21:00,64.668,64.677,64.668,64.674,56000000.0
2009-08-11 13:22:00,64.683,64.69,64.68,64.681,11200000.0
2009-08-11 13:23:00,64.679,64.684,64.674,64.675,12800000.0
2009-08-11 13:24:00,64.666,64.679,64.666,64.679,14400000.0
2009-08-11 13:25:00,64.686,64.686,64.678,64.678,33600000.0
2009-08-11 13:26:00,64.687,64.699,64.687,64.699,24000000.0
2009-08-11 13:27:00,64.705,64.729,64.705,64.726,40000000.0
2009-08-11 13:28:00,64.731,64.731,64.715,64.715,20800000.0
2009-08-11 13:29:00,64.71,64.716,64.708,64.708,22400000.0
2009-08-11 13:30:00,64.706,64.706,64.686,64.692,36800000.0
2009-08-11 13:31:00,64.688,64.699,64.683,64.689,11200000.0
2009-08-11 13:32:00,64.696,64.696,64.67,64.67,17600000.0
2009-08-11 13:33:00,64.685,64.709,64.685,64.709,12800000.0
2009-08-11 13:34:00,64.718,64.718,64.698,64.7,12800000.0
2009-08-11 13:35:00,64.683,64.683,64.672,64.679,8000000.0
2009-08-11 13:36:00,64.679,64.679,64.665,64.674,48000000.0
2009-08-11 13:37:00,64.666,64.675,64.665,64.671,24000000.0
2009-08-11 13:38:00,64.677,64.682,64.675,64.682,28800000.0
2009-08-11 13:39:00,64.676,64.705,64.676,64.697,25000000.0
2009-08-11 13:40:00,64.698,64.698,64.673,64.673,9600000.0
2009-08-11 13:41:00,64.663,64.666,64.658,64.666,16000000.0
2009-08-11 13:42:00,64.644,64.644,64.622,64.622,12800000.0
2009-08-11 13:43:00,64.616,64.618,64.605,64.605,25600000.0
2009-08-11 13:44:00,64.605,64.611,64.596,64.61,28800000.0
2009-08-11 13:45:00,64.595,64.595,64.581,64.581,12800000.0
2009-08-11 13:46:00,64.568,64.568,64.545,64.564,16000000.0
2009-08-11 13:47:00,64.554,64.556,64.547,64.554,27200000.0
2009-08-11 13:48:00,64.573,64.61,64.573,64.61,9600000.0
2009-08-11 13:49:00,64.602,64.622,64.602,64.616,33600000.0
2009-08-11 13:50:00,64.619,64.627,64.615,64.627,33600000.0
2009-08-11 13:51:00,64.632,64.632,64.611,64.611,8000000.0
2009-08-11 13:52:00,64.604,64.604,64.587,64.591,40000000.0
2009-08-11 13:53:00,64.577,64.577,64.56,64.571,36800000.0
2009-08-11 13:54:00,64.575,64.575,64.563,64.571,24000000.0
2009-08-11 13:55:00,64.599,64.612,64.599,64.602,11200000.0
2009-08-11 13:56:00,64.599,64.603,64.598,64.598,14400000.0
2009-08-11 13:57:00,64.588,64.588,64.583,64.587,14400000.0
2009-08-11 13:58:00,64.579,64.587,64.576,64.587,32000000.0
2009-08-11 13:59:00,64.59,64.6,64.578,64.578,48000000.0
2009-08-11 14:00:00,64.605,64.616,64.601,64.616,32800000.0
2009-08-11 14:01:00,64.627,64.635,64.627,64.634,14400000.0
2009-08-11 14:02:00,64.646,64.659,64.646,64.659,29200000.0
2009-08-11 14:03:00,64.656,64.658,64.652,64.654,14400000.0
2009-08-11 14:04:00,64.651,64.655,64.651,64.654,9600000.0
2009-08-11 14:05:00,64.656,64.664,64.656,64.664,25600000.0
2009-08-11 14:06:00,64.652,64.672,64.652,64.666,17600000.0
2009-08-11 14:07:00,64.667,64.667,64.652,64.658,12800000.0
2009-08-11 14:08:00,64.649,64.649,64.645,64.645,24000000.0
2009-08-11 14:09:00,64.643,64.643,64.625,64.638,11200000.0
2009-08-11 14:10:00,64.642,64.658,64.642,64.658,17600000.0
2009-08-11 14:11:00,64.67,64.678,64.661,64.673,12800000.0
2009-08-11 14:12:00,64.653,64.663,64.653,64.661,12800000.0
2009-08-11 14:13:00,64.678,64.682,64.671,64.672,24000000.0
2009-08-11 14:14:00,64.679,64.686,64.669,64.68,21200000.0
2009-08-11 14:15:00,64.677,64.687,64.663,64.687,33600000.0
2009-08-11 14:16:00,64.684,64.686,64.666,64.667,27200000.0
2009-08-11 14:17:00,64.661,64.677,64.661,64.674,11600000.0
2009-08-11 14:18:00,64.695,64.698,64.688,64.688,16000000.0
2009-08-11 14:19:00,64.697,64.716,64.697,64.715,40400000.0
2009-08-11 14:20:00,64.725,64.725,64.704,64.713,14400000.0
2009-08-11 14:21:00,64.722,64.763,64.722,64.763,33000000.0
2009-08-11 14:22:00,64.775,64.775,64.753,64.764,14400000.0
2009-08-11 14:23:00,64.767,64.771,64.764,64.771,17600000.0
2009-08-11 14:24:00,64.765,64.767,64.761,64.762,36800000.0
2009-08-11 14:25:00,64.757,64.764,64.742,64.742,12800000.0
2009-08-11 14:26:00,64.718,64.734,64.718,64.73,19600000.0
2009-08-11 14:27:00,64.733,64.757,64.733,64.757,11600000.0
2009-08-11 14:28:00,64.759,64.759,64.752,64.752,11200000.0
2009-08-11 14:29:00,64.749,64.752,64.746,64.746,12800000.0
2009-08-11 14:30:00,64.763,64.763,64.64,64.64,11200000.0
2009-08-11 14:31:00,64.743,64.75,64.657,64.75,16000000.0
2009-08-11 14:32:00,64.75,64.759,64.749,64.749,9600000.0
2009-08-11 14:33:00,64.748,64.751,64.735,64.736,10000000.0
2009-08-11 14:34:00,64.713,64.713,64.681,64.681,17600000.0
2009-08-11 14:35:00,64.683,64.688,64.667,64.667,11200000.0
2009-08-11 14:36:00,64.647,64.647,64.633,64.633,8000000.0
2009-08-11 14:37:00,64.626,64.656,64.626,64.65,12800000.0
2009-08-11 14:38:00,64.628,64.628,64.596,64.603,11200000.0
2009-08-11 14:39:00,64.614,64.614,64.59,64.601,18000000.0
2009-08-11 14:40:00,64.612,64.625,64.612,64.624,16000000.0
2009-08-11 14:41:00,64.604,64.604,64.585,64.597,11200000.0
2009-08-11 14:42:00,64.608,64.608,64.599,64.604,9600000.0
2009-08-11 14:43:00,64.613,64.622,64.608,64.611,17600000.0
2009-08-11 14:44:00,64.629,64.632,64.616,64.619,12800000.0
2009-08-11 14:45:00,64.612,64.612,64.597,64.597,8000000.0
2009-08-11 14:46:00,64.594,64.603,64.593,64.596,17600000.0
2009-08-11 14:47:00,64.589,64.602,64.589,64.589,12800000.0
2009-08-11 14:48:00,64.587,64.594,64.552,64.552,11200000.0
2009-08-11 14:49:00,64.551,64.558,64.545,64.551,9600000.0
2009-08-11 14:50:00,64.546,64.55,64.535,64.55,12800000.0
2009-08-11 14:51:00,64.561,64.577,64.561,64.577,17600000.0
2009-08-11 14:52:00,64.591,64.622,64.59,64.622,14400000.0
2009-08-11 14:53:00,64.624,64.628,64.612,64.628,11200000.0
2009-08-11 14:54:00,64.63,64.633,64.625,64.628,12800000.0
2009-08-11 14:55:00,64.606,64.619,64.604,64.604,12800000.0
2009-08-11 14:56:00,64.623,64.623,64.598,64.605,16000000.0
2009-08-11 14:57:00,64.591,64.591,64.561,64.57,12800000.0
2009-08-11 14:58:00,64.566,64.566,64.549,64.552,14400000.0
2009-08-11 14:59:00,64.534,64.541,64.526,64.541,8000000.0
2009-08-11 15:00:00,64.546,64.546,64.509,64.509,16000000.0
2009-08-11 15:01:00,64.506,64.506,64.481,64.481,17600000.0
2009-08-11 15:02:00,64.476,64.476,64.45,64.45,11200000.0
2009-08-11 15:03:00,64.445,64.449,64.442,64.449,9600000.0
2009-08-11 15:04:00,64.445,64.475,64.445,64.466,16000000.0
2009-08-11 15:05:00,64.477,64.477,64.46,64.46,13200000.0
2009-08-11 15:06:00,64.451,64.454,64.443,64.443,11200000.0
2009-08-11 15:07:00,64.451,64.451,64.44,64.451,11200000.0
2009-08-11 15:08:00,64.433,64.433,64.404,64.404,11200000.0
2009-08-11 15:09:00,64.388,64.402,64.388,64.402,14400000.0
2009-08-11 15:10:00,64.394,64.394,64.367,64.378,16000000.0
2009-08-11 15:11:00,64.364,64.366,64.354,64.354,11200000.0
2009-08-11 15:12:00,64.327,64.35,64.327,64.345,9600000.0
2009-08-11 15:13:00,64.334,64.334,64.299,64.299,12800000.0
2009-08-11 15:14:00,64.308,64.324,64.308,64.312,8000000.0
2009-08-11 15:15:00,64.301,64.329,64.3,64.317,17600000.0
2009-08-11 15:16:00,64.326,64.335,64.309,64.335,12800000.0
2009-08-11 15:17:00,64.342,64.359,64.342,64.359,14400000.0
2009-08-11 15:18:00,64.393,64.411,64.393,64.393,13200000.0
2009-08-11 15:19:00,64.396,64.404,64.381,64.394,16000000.0
2009-08-11 15:20:00,64.387,64.403,64.386,64.403,16000000.0
2009-08-11 15:21:00,64.404,64.404,64.307,64.389,17600000.0
2009-08-11 15:22:00,64.376,64.378,64.365,64.365,11200000.0
2009-08-11 15:23:00,64.369,64.369,64.362,64.362,11200000.0
2009-08-11 15:24:00,64.359,64.365,64.348,64.348,11200000.0
2009-08-11 15:25:00,64.332,64.346,64.327,64.346,13200000.0
2009-08-11 15:26:00,64.35,64.356,64.328,64.328,14400000.0
2009-08-11 15:27:00,64.339,64.362,64.336,64.362,12800000.0
2009-08-11 15:28:00,64.373,64.381,64.366,64.374,12800000.0
2009-08-11 15:29:00,64.356,64.363,64.354,64.354,17600000.0
2009-08-11 15:30:00,64.373,64.373,64.359,64.371,17600000.0
2009-08-11 15:31:00,64.366,64.375,64.36,64.36,12800000.0
2009-08-11 15:32:00,64.338,64.338,64.319,64.328,11600000.0
2009-08-11 15:33:00,64.362,64.386,64.362,64.386,3200000.0
2009-08-11 15:34:00,64.425,64.438,64.422,64.438,11200000.0
2009-08-11 15:35:00,64.444,64.478,64.444,64.478,8000000.0
2009-08-11 15:36:00,64.477,64.477,64.451,64.459,14400000.0
2009-08-11 15:37:00,64.47,64.47,64.436,64.463,16000000.0
2009-08-11 15:38:00,64.461,64.461,64.429,64.447,16000000.0
2009-08-11 15:39:00,64.44,64.46,64.439,64.46,8000000.0
2009-08-11 15:40:00,64.441,64.441,64.389,64.389,12800000.0
2009-08-11 15:41:00,64.386,64.393,64.374,64.374,16000000.0
2009-08-11 15:42:00,64.369,64.37,64.363,64.367,16000000.0
2009-08-11 15:43:00,64.343,64.346,64.306,64.306,12800000.0
2009-08-11 15:44:00,64.316,64.358,64.316,64.358,8000000.0
2009-08-11 15:45:00,64.347,64.349,64.326,64.349,12800000.0
2009-08-11 15:46:00,64.354,64.354,64.342,64.347,11200000.0
2009-08-11 15:47:00,64.34,64.34,64.296,64.296,11200000.0
2009-08-11 15:48:00,64.26,64.26,64.223,64.223,12800000.0
2009-08-11 15:49:00,64.207,64.229,64.201,64.229,11200000.0
2009-08-11 15:50:00,64.271,64.294,64.271,64.293,14400000.0
2009-08-11 15:51:00,64.313,64.313,64.291,64.291,11200000.0
2009-08-11 15:52:00,64.285,64.285,64.269,64.272,11200000.0
2009-08-11 15:53:00,64.275,64.287,64.275,64.284,12800000.0
2009-08-11 15:54:00,64.275,64.284,64.275,64.282,17600000.0
2009-08-11 15:55:00,64.295,64.302,64.288,64.297,17600000.0
2009-08-11 15:56:00,64.289,64.293,64.281,64.281,8400000.0
2009-08-11 15:57:00,64.274,64.326,64.274,64.326,9600000.0
2009-08-11 15:58:00,64.334,64.36,64.334,64.36,11200000.0
2009-08-11 15:59:00,64.374,64.382,64.35,64.35,11200000.0
2009-08-11 16:00:00,64.345,64.345,64.277,64.277,11200000.0
2009-08-11 16:01:00,64.246,64.246,64.214,64.214,11200000.0
2009-08-11 16:02:00,64.17,64.17,64.118,64.159,17600000.0
2009-08-11 16:03:00,64.159,64.159,64.128,64.128,12800000.0
2009-08-11 16:04:00,64.094,64.094,64.02,64.07,11200000.0
2009-08-11 16:05:00,64.064,64.064,64.046,64.048,14400000.0
2009-08-11 16:06:00,64.058,64.067,64.055,64.066,16000000.0
2009-08-11 16:07:00,64.083,64.121,64.083,64.121,11200000.0
2009-08-11 16:08:00,64.105,64.105,64.084,64.084,11200000.0
2009-08-11 16:09:00,64.079,64.089,64.075,64.081,17600000.0
2009-08-11 16:10:00,64.081,64.1,64.081,64.091,12800000.0
2009-08-11 16:11:00,64.092,64.098,64.077,64.098,11200000.0
2009-08-11 16:12:00,64.095,64.098,64.06,64.06,9600000.0
2009-08-11 16:13:00,64.076,64.09,64.075,64.082,11200000.0
2009-08-11 16:14:00,64.088,64.122,64.088,64.117,14400000.0
2009-08-11 16:15:00,64.131,64.153,64.131,64.142,11200000.0
2009-08-11 16:16:00,64.147,64.161,64.135,64.161,11200000.0
2009-08-11 16:17:00,64.175,64.175,64.149,64.161,18000000.0
2009-08-11 16:18:00,64.155,64.179,64.155,64.179,12800000.0
2009-08-11 16:19:00,64.174,64.174,64.163,64.171,11200000.0
2009-08-11 16:20:00,64.158,64.17,64.154,64.17,11200000.0
2009-08-11 16:21:00,64.174,64.187,64.174,64.181,11200000.0
2009-08-11 16:22:00,64.165,64.17,64.143,64.143,11200000.0
2009-08-11 16:23:00,64.107,64.107,64.091,64.103,12800000.0
2009-08-11 16:24:00,64.112,64.125,64.089,64.089,11600000.0
2009-08-11 16:25:00,64.048,64.051,64.021,64.021,12800000.0
2009-08-11 16:26:00,64.0,64.003,63.969,63.969,12800000.0
2009-08-11 16:27:00,63.971,63.979,63.969,63.976,17600000.0
2009-08-11 16:28:00,63.976,63.976,63.953,63.955,11200000.0
2009-08-11 16:29:00,63.951,63.951,63.919,63.919,14400000.0
2009-08-11 16:30:00,63.922,63.933,63.922,63.933,14400000.0
2009-08-11 16:31:00,63.933,63.933,63.922,63.931,14400000.0
2009-08-11 16:32:00,63.938,63.941,63.926,63.94,14400000.0
2009-08-11 16:33:00,63.961,63.994,63.961,63.99,10000000.0
2009-08-11 16:34:00,64.021,64.045,64.019,64.035,17600000.0
2009-08-11 16:35:00,64.047,64.047,64.028,64.028,12800000.0
2009-08-11 16:36:00,64.002,64.002,63.989,63.989,11200000.0
2009-08-11 16:37:00,63.977,63.993,63.977,63.989,13200000.0
2009-08-11 16:38:00,63.975,63.987,63.958,63.987,14400000.0
2009-08-11 16:39:00,63.99,63.997,63.987,63.99,12800000.0
2009-08-11 16:40:00,64.009,64.045,64.009,64.034,17600000.0
2009-08-11 16:41:00,64.042,64.044,64.038,64.039,12800000.0
2009-08-11 16:42:00,64.053,64.068,64.05,64.064,11200000.0
2009-08-11 16:43:00,64.08,64.083,64.08,64.081,12800000.0
2009-08-11 16:44:00,64.075,64.075,64.045,64.045,11200000.0
2009-08-11 16:45:00,64.037,64.042,64.037,64.038,11600000.0
2009-08-11 16:46:00,64.035,64.048,64.024,64.045,14400000.0
2009-08-11 16:47:00,64.042,64.069,64.036,64.069,17600000.0
2009-08-11 16:48:00,64.071,64.071,64.038,64.038,11200000.0
2009-08-11 16:49:00,64.042,64.048,64.031,64.031,12800000.0
2009-08-11 16:50:00,64.035,64.137,64.035,64.137,17600000.0
2009-08-11 16:51:00,64.177,64.177,64.029,64.029,11200000.0
2009-08-11 16:52:00,64.082,64.088,64.063,64.075,17600000.0
2009-08-11 16:53:00,64.105,64.108,64.1,64.105,18000000.0
2009-08-11 16:54:00,64.135,64.16,64.135,64.147,9600000.0
2009-08-11 16:55:00,64.115,64.115,64.103,64.104,14400000.0
2009-08-11 16:56:00,64.09,64.091,64.068,64.077,12800000.0
2009-08-11 16:57:00,64.074,64.085,64.07,64.07,16000000.0
2009-08-11 16:58:00,64.054,64.068,64.052,64.068,12800000.0
2009-08-11 16:59:00,64.06,64.06,64.011,64.011,13200000.0
2009-08-11 17:00:00,64.015,64.038,64.015,64.038,11200000.0
2009-08-11 17:01:00,64.037,64.048,63.949,64.047,12800000.0
2009-08-11 17:02:00,64.052,64.052,64.039,64.047,16000000.0
2009-08-11 17:03:00,64.05,64.05,64.011,64.011,8000000.0
2009-08-11 17:04:00,63.982,63.982,63.958,63.96,11200000.0
2009-08-11 17:05:00,63.955,63.955,63.94,63.944,17600000.0
2009-08-11 17:06:00,63.935,63.935,63.91,63.921,11200000.0
2009-08-11 17:07:00,63.919,63.94,63.915,63.94,11200000.0
2009-08-11 17:08:00,63.924,63.937,63.924,63.931,17600000.0
2009-08-11 17:09:00,63.938,63.939,63.925,63.939,16000000.0
2009-08-11 17:10:00,63.942,63.949,63.942,63.945,11200000.0
2009-08-11 17:11:00,63.96,63.96,63.93,63.93,12800000.0
2009-08-11 17:12:00,63.921,63.921,63.894,63.915,12800000.0
2009-08-11 17:13:00,63.932,63.932,63.893,63.893,12800000.0
2009-08-11 17:14:00,63.875,63.875,63.852,63.866,12800000.0
2009-08-11 17:15:00,63.867,63.867,63.853,63.853,12800000.0
2009-08-11 17:16:00,63.834,63.844,63.83,63.844,11200000.0
2009-08-11 17:17:00,63.843,63.843,63.814,63.828,11200000.0
2009-08-11 17:18:00,63.841,63.847,63.839,63.847,11200000.0
2009-08-11 17:19:00,63.852,63.898,63.852,63.896,8000000.0
2009-08-11 17:20:00,63.923,63.954,63.923,63.949,11200000.0
2009-08-11 17:21:00,63.953,63.956,63.941,63.948,12800000.0
2009-08-11 17:22:00,63.946,63.946,63.856,63.941,11200000.0
2009-08-11 17:23:00,63.936,63.947,63.935,63.935,8000000.0
2009-08-11 17:24:00,63.917,63.92,63.911,63.919,11600000.0
2009-08-11 17:25:00,63.917,63.928,63.901,63.901,11200000.0
2009-08-11 17:26:00,63.909,63.924,63.909,63.921,11200000.0
2009-08-11 17:27:00,63.937,63.937,63.906,63.906,17600000.0
2009-08-11 17:28:00,63.926,63.964,63.926,63.959,12800000.0
2009-08-11 17:29:00,63.957,63.987,63.957,63.98,12800000.0
2009-08-11 17:30:00,64.01,64.015,64.003,64.003,11200000.0
2009-08-11 17:31:00,63.999,64.002,63.973,63.973,12800000.0
2009-08-11 17:32:00,63.972,63.972,63.959,63.959,11200000.0
2009-08-11 17:33:00,63.947,63.95,63.939,63.939,13200000.0
2009-08-11 17:34:00,63.928,63.94,63.918,63.94,11200000.0
2009-08-11 17:35:00,63.933,63.958,63.933,63.958,12800000.0
2009-08-11 17:36:00,63.968,63.975,63.961,63.973,11200000.0
2009-08-11 17:37:00,63.974,63.976,63.968,63.969,9600000.0
2009-08-11 17:38:00,63.957,63.957,63.94,63.946,8000000.0
2009-08-11 17:39:00,63.934,63.934,63.901,63.901,17600000.0
2009-08-11 17:40:00,63.916,63.931,63.916,63.925,11200000.0
2009-08-11 17:41:00,63.921,63.925,63.903,63.919,11200000.0
2009-08-11 17:42:00,63.919,63.938,63.919,63.938,11200000.0
2009-08-11 17:43:00,63.972,63.995,63.972,63.989,8000000.0
2009-08-11 17:44:00,63.993,63.996,63.98,63.98,12800000.0
2009-08-11 17:45:00,63.986,63.986,63.98,63.982,11200000.0
2009-08-11 17:46:00,63.978,63.98,63.968,63.979,12800000.0
2009-08-11 17:47:00,63.99,63.99,63.977,63.98,12800000.0
2009-08-11 17:48:00,63.975,63.978,63.964,63.972,11600000.0
2009-08-11 17:49:00,63.983,63.983,63.977,63.977,11200000.0
2009-08-11 17:50:00,63.967,63.984,63.963,63.984,12800000.0
2009-08-11 17:51:00,63.985,63.985,63.973,63.973,11200000.0
2009-08-11 17:52:00,63.974,63.982,63.96,63.979,12800000.0
2009-08-11 17:53:00,63.98,63.985,63.974,63.982,17600000.0
2009-08-11 17:54:00,63.992,63.998,63.987,63.987,8000000.0
2009-08-11 17:55:00,64.002,64.024,63.989,64.023,12800000.0
2009-08-11 17:56:00,64.038,64.061,64.038,64.056,11200000.0
2009-08-11 17:57:00,64.07,64.077,64.067,64.076,16000000.0
2009-08-11 17:58:00,64.078,64.11,64.078,64.11,12800000.0
2009-08-11 17:59:00,64.114,64.114,64.102,64.108,11200000.0
2009-08-11 18:00:00,64.079,64.079,64.05,64.057,17600000.0
2009-08-11 18:01:00,64.049,64.05,63.956,64.045,17600000.0
2009-08-11 18:02:00,64.064,64.095,64.064,64.095,8000000.0
2009-08-11 18:03:00,64.105,64.105,64.09,64.098,12800000.0
2009-08-11 18:04:00,64.097,64.104,64.096,64.098,11200000.0
2009-08-11 18:05:00,64.098,64.099,64.091,64.093,17600000.0
2009-08-11 18:06:00,64.096,64.104,64.093,64.093,12800000.0
2009-08-11 18:07:00,64.104,64.107,64.094,64.101,11200000.0
2009-08-11 18:08:00,64.094,64.094,64.083,64.085,16000000.0
2009-08-11 18:09:00,64.09,64.111,64.09,64.111,8000000.0
2009-08-11 18:10:00,64.134,64.134,64.113,64.114,12800000.0
2009-08-11 18:11:00,64.105,64.114,64.096,64.098,11200000.0
2009-08-11 18:12:00,64.086,64.086,64.072,64.086,12800000.0
2009-08-11 18:13:00,64.075,64.097,64.075,64.09,11200000.0
2009-08-11 18:14:00,64.09,64.098,64.089,64.091,12800000.0
2009-08-11 18:15:00,64.076,64.103,64.076,64.096,8000000.0
2009-08-11 18:16:00,64.097,64.106,64.097,64.106,13200000.0
2009-08-11 18:17:00,64.083,64.1,64.073,64.089,11200000.0
2009-08-11 18:18:00,64.11,64.134,64.11,64.134,11200000.0
2009-08-11 18:19:00,64.129,64.169,64.129,64.167,16000000.0
2009-08-11 18:20:00,64.169,64.169,64.153,64.153,12800000.0
2009-08-11 18:21:00,64.151,64.165,64.147,64.165,11200000.0
2009-08-11 18:22:00,64.164,64.164,64.089,64.133,16400000.0
2009-08-11 18:23:00,64.129,64.136,64.12,64.128,16000000.0
2009-08-11 18:24:00,64.132,64.134,64.114,64.114,12800000.0
2009-08-11 18:25:00,64.111,64.117,64.111,64.116,11200000.0
2009-08-11 18:26:00,64.129,64.136,64.124,64.136,12800000.0
2009-08-11 18:27:00,64.117,64.132,64.108,64.108,14400000.0
2009-08-11 18:28:00,64.1,64.109,64.1,64.106,9600000.0
2009-08-11 18:29:00,64.102,64.11,64.102,64.11,13200000.0
2009-08-11 18:30:00,64.113,64.12,64.112,64.12,11200000.0
2009-08-11 18:31:00,64.121,64.121,64.105,64.111,12800000.0
2009-08-11 18:32:00,64.127,64.128,64.122,64.122,11200000.0
2009-08-11 18:33:00,64.127,64.146,64.125,64.143,11200000.0
2009-08-11 18:34:00,64.145,64.147,64.141,64.141,9600000.0
2009-08-11 18:35:00,64.126,64.126,64.115,64.119,12800000.0
2009-08-11 18:36:00,64.123,64.129,64.119,64.125,12800000.0
2009-08-11 18:37:00,64.102,64.11,64.097,64.11,17600000.0
2009-08-11 18:38:00,64.099,64.115,64.099,64.107,11200000.0
2009-08-11 18:39:00,64.124,64.124,64.116,64.117,16000000.0
2009-08-11 18:40:00,64.122,64.122,64.111,64.113,12800000.0
2009-08-11 18:41:00,64.113,64.118,64.112,64.114,14400000.0
2009-08-11 18:42:00,64.107,64.107,64.083,64.088,11200000.0
2009-08-11 18:43:00,64.079,64.079,64.073,64.078,12800000.0
2009-08-11 18:44:00,64.078,64.096,64.078,64.093,11200000.0
2009-08-11 18:45:00,64.108,64.112,64.1,64.1,11200000.0
2009-08-11 18:46:00,64.098,64.106,64.098,64.103,9600000.0
2009-08-11 18:47:00,64.102,64.115,64.099,64.099,12800000.0
2009-08-11 18:48:00,64.112,64.112,64.101,64.106,12800000.0
2009-08-11 18:49:00,64.097,64.097,64.083,64.083,12800000.0
2009-08-11 18:50:00,64.076,64.076,64.058,64.068,17600000.0
2009-08-11 18:51:00,64.07,64.07,64.059,64.065,12800000.0
2009-08-11 18:52:00,64.06,64.06,64.049,64.055,9600000.0
2009-08-11 18:53:00,64.046,64.059,64.04,64.057,12800000.0
2009-08-11 18:54:00,64.06,64.077,64.06,64.077,11200000.0
2009-08-11 18:55:00,64.075,64.079,64.07,64.071,11200000.0
2009-08-11 18:56:00,64.081,64.095,64.07,64.094,16000000.0
2009-08-11 18:57:00,64.083,64.083,64.066,64.073,11200000.0
2009-08-11 18:58:00,64.066,64.068,64.059,64.068,11200000.0
2009-08-11 18:59:00,64.077,64.082,64.076,64.082,17600000.0
2009-08-11 19:00:00,64.073,64.08,64.065,64.08,12800000.0
2009-08-11 19:01:00,64.067,64.069,64.056,64.056,12800000.0
2009-08-11 19:02:00,64.09,64.149,64.09,64.149,11200000.0
2009-08-11 19:03:00,64.158,64.158,64.134,64.134,12800000.0
2009-08-11 19:04:00,64.108,64.108,64.091,64.101,16000000.0
2009-08-11 19:05:00,64.103,64.108,64.096,64.096,14400000.0
2009-08-11 19:06:00,64.099,64.099,64.085,64.085,16000000.0
2009-08-11 19:07:00,64.105,64.124,64.105,64.123,11200000.0
2009-08-11 19:08:00,64.123,64.133,64.111,64.111,17600000.0
2009-08-11 19:09:00,64.113,64.121,64.105,64.118,12800000.0
2009-08-11 19:10:00,64.121,64.125,64.104,64.104,17600000.0
2009-08-11 19:11:00,64.086,64.092,64.086,64.087,12800000.0
2009-08-11 19:12:00,64.069,64.085,64.069,64.079,11200000.0
2009-08-11 19:13:00,64.067,64.067,64.047,64.047,11200000.0
2009-08-11 19:14:00,64.033,64.038,64.028,64.03,16000000.0
2009-08-11 19:15:00,64.045,64.075,64.045,64.075,12800000.0
2009-08-11 19:16:00,64.067,64.077,64.067,64.071,12800000.0
2009-08-11 19:17:00,64.072,64.072,64.051,64.051,12800000.0
2009-08-11 19:18:00,64.048,64.056,64.048,64.054,17600000.0
2009-08-11 19:19:00,64.064,64.067,64.057,64.065,16000000.0
2009-08-11 19:20:00,64.076,64.082,64.076,64.076,8000000.0
2009-08-11 19:21:00,64.068,64.077,64.066,64.077,16000000.0
2009-08-11 19:22:00,64.091,64.092,64.081,64.092,9600000.0
2009-08-11 19:23:00,64.076,64.084,64.069,64.074,18000000.0
2009-08-11 19:24:00,64.077,64.086,64.074,64.077,17600000.0
2009-08-11 19:25:00,64.067,64.075,64.066,64.075,17600000.0
2009-08-11 19:26:00,64.073,64.083,64.073,64.082,11200000.0
2009-08-11 19:27:00,64.095,64.107,64.09,64.09,11200000.0
2009-08-11 19:28:00,64.094,64.094,64.077,64.077,12800000.0
2009-08-11 19:29:00,64.091,64.091,64.079,64.079,11200000.0
2009-08-11 19:30:00,64.087,64.097,64.087,64.097,14400000.0
2009-08-11 19:31:00,64.095,64.1,64.088,64.089,18000000.0
2009-08-11 19:32:00,64.069,64.092,64.069,64.089,8000000.0
2009-08-11 19:33:00,64.103,64.121,64.096,64.121,12800000.0
2009-08-11 19:34:00,64.128,64.133,64.128,64.133,9600000.0
2009-08-11 19:35:00,64.128,64.139,64.128,64.128,18000000.0
2009-08-11 19:36:00,64.121,64.126,64.117,64.119,11200000.0
2009-08-11 19:37:00,64.126,64.127,64.121,64.121,11200000.0
2009-08-11 19:38:00,64.11,64.12,64.105,64.117,9600000.0
2009-08-11 19:39:00,64.108,64.108,64.1,64.102,11200000.0
2009-08-11 19:40:00,64.098,64.111,64.092,64.092,14400000.0
2009-08-11 19:41:00,64.099,64.111,64.099,64.109,13200000.0
2009-08-11 19:42:00,64.079,64.105,64.079,64.102,12800000.0
2009-08-11 19:43:00,64.104,64.104,64.099,64.103,11200000.0
2009-08-11 19:44:00,64.112,64.126,64.102,64.122,16000000.0
2009-08-11 19:45:00,64.125,64.125,64.105,64.118,11200000.0
2009-08-11 19:46:00,64.115,64.122,64.115,64.118,8000000.0
2009-08-11 19:47:00,64.117,64.129,64.115,64.115,16000000.0
2009-08-11 19:48:00,64.121,64.131,64.114,64.131,11200000.0
2009-08-11 19:49:00,64.13,64.138,64.119,64.138,12800000.0
2009-08-11 19:50:00,64.156,64.166,64.148,64.157,13200000.0
2009-08-11 19:51:00,64.181,64.19,64.177,64.19,12800000.0
2009-08-11 19:52:00,64.215,64.228,64.215,64.226,11200000.0
2009-08-11 19:53:00,64.214,64.219,64.204,64.211,17600000.0
2009-08-11 19:54:00,64.223,64.223,64.21,64.213,14800000.0
2009-08-11 19:55:00,64.222,64.235,64.211,64.213,11200000.0
2009-08-11 19:56:00,64.215,64.215,64.198,64.198,11200000.0
2009-08-11 19:57:00,64.2,64.2,64.178,64.192,12800000.0
2009-08-11 19:58:00,64.182,64.182,64.149,64.149,8000000.0
2009-08-11 19:59:00,64.147,64.164,64.141,64.164,14400000.0
2009-08-11 20:00:00,64.188,64.204,64.188,64.203,12800000.0
2009-08-11 20:01:00,64.217,64.22,64.209,64.209,11200000.0
2009-08-11 20:02:00,64.211,64.211,64.19,64.19,9600000.0
2009-08-11 20:03:00,64.198,64.198,64.188,64.188,8000000.0
2009-08-11 20:04:00,64.171,64.171,64.15,64.166,12800000.0
2009-08-11 20:05:00,64.173,64.185,64.172,64.183,12800000.0
2009-08-11 20:06:00,64.179,64.191,64.178,64.191,12800000.0
2009-08-11 20:07:00,64.199,64.207,64.196,64.207,16000000.0
2009-08-11 20:08:00,64.22,64.23,64.212,64.23,12800000.0
2009-08-11 20:09:00,64.237,64.237,64.221,64.235,8000000.0
2009-08-11 20:10:00,64.242,64.291,64.242,64.284,17600000.0
2009-08-11 20:11:00,64.292,64.313,64.292,64.313,8000000.0
2009-08-11 20:12:00,64.312,64.314,64.285,64.285,14800000.0
2009-08-11 20:13:00,64.287,64.292,64.282,64.284,11200000.0
2009-08-11 20:14:00,64.287,64.292,64.278,64.292,17600000.0
2009-08-11 20:15:00,64.307,64.307,64.296,64.302,11200000.0
2009-08-11 20:16:00,64.299,64.303,64.284,64.284,12800000.0
2009-08-11 20:17:00,64.26,64.26,64.241,64.243,12800000.0
2009-08-11 20:18:00,64.224,64.236,64.224,64.236,13200000.0
2009-08-11 20:19:00,64.237,64.25,64.237,64.248,11200000.0
2009-08-11 20:20:00,64.246,64.252,64.243,64.243,11200000.0
2009-08-11 20:21:00,64.248,64.259,64.242,64.259,11200000.0
2009-08-11 20:22:00,64.256,64.279,64.256,64.279,11200000.0
2009-08-11 20:23:00,64.289,64.289,64.277,64.282,8000000.0
2009-08-11 20:24:00,64.284,64.284,64.263,64.264,16000000.0
2009-08-11 20:25:00,64.261,64.27,64.26,64.27,12800000.0
2009-08-11 20:26:00,64.273,64.278,64.265,64.266,18000000.0
2009-08-11 20:27:00,64.264,64.276,64.261,64.264,12800000.0
2009-08-11 20:28:00,64.254,64.254,64.231,64.231,17600000.0
2009-08-11 20:29:00,64.202,64.208,64.188,64.188,12800000.0
2009-08-11 20:30:00,64.188,64.198,64.184,64.198,14400000.0
2009-08-11 20:31:00,64.209,64.214,64.208,64.208,14400000.0
2009-08-11 20:32:00,64.205,64.207,64.193,64.193,8000000.0
2009-08-11 20:33:00,64.188,64.19,64.176,64.188,16400000.0
2009-08-11 20:34:00,64.188,64.197,64.182,64.186,10000000.0
2009-08-11 20:35:00,64.168,64.199,64.168,64.199,16000000.0
2009-08-11 20:36:00,64.192,64.192,64.183,64.188,11200000.0
2009-08-11 20:37:00,64.188,64.188,64.182,64.182,8000000.0
2009-08-11 20:38:00,64.195,64.199,64.176,64.176,12800000.0
2009-08-11 20:39:00,64.164,64.164,64.154,64.164,8000000.0
2009-08-11 20:40:00,64.172,64.183,64.169,64.183,12800000.0
2009-08-11 20:41:00,64.169,64.179,64.164,64.179,9600000.0
2009-08-11 20:42:00,64.186,64.195,64.186,64.195,12800000.0
2009-08-11 20:43:00,64.179,64.179,64.161,64.161,4800000.0
2009-08-11 20:44:00,64.173,64.173,64.146,64.146,11200000.0
2009-08-11 20:45:00,64.134,64.134,64.112,64.112,8000000.0
2009-08-11 20:46:00,64.13,64.13,64.114,64.114,9600000.0
2009-08-11 20:47:00,64.117,64.117,64.094,64.094,11200000.0
2009-08-11 20:48:00,64.114,64.117,64.108,64.117,12800000.0
2009-08-11 20:49:00,64.109,64.121,64.109,64.119,11200000.0
2009-08-11 20:50:00,64.122,64.139,64.122,64.133,12800000.0
2009-08-11 20:51:00,64.148,64.168,64.148,64.16,11200000.0
2009-08-11 20:52:00,64.142,64.142,64.124,64.133,11200000.0
2009-08-11 20:53:00,64.134,64.142,64.134,64.137,12800000.0
2009-08-11 20:54:00,64.122,64.122,64.104,64.122,11200000.0
2009-08-11 20:55:00,64.12,64.12,64.09,64.09,12800000.0
2009-08-11 20:56:00,64.085,64.134,64.085,64.134,12800000.0
2009-08-11 20:57:00,64.16,64.171,64.157,64.157,11200000.0
2009-08-11 20:58:00,64.158,64.164,64.153,64.153,17600000.0
2009-08-11 20:59:00,64.125,64.151,64.047,64.151,14400000.0
2009-08-11 21:00:00,64.178,64.184,64.146,64.146,12800000.0
2009-08-11 21:01:00,64.152,64.178,64.152,64.172,17600000.0
2009-08-11 21:02:00,64.187,64.199,64.184,64.197,11200000.0
2009-08-11 21:03:00,64.218,64.218,64.204,64.206,12800000.0
2009-08-11 21:04:00,64.195,64.203,64.187,64.202,11200000.0
2009-08-11 21:05:00,64.212,64.222,64.21,64.222,14400000.0
2009-08-11 21:06:00,64.209,64.209,64.194,64.201,8000000.0
2009-08-11 21:07:00,64.19,64.19,64.167,64.175,12800000.0
2009-08-11 21:08:00,64.161,64.162,64.144,64.162,12800000.0
2009-08-11 21:09:00,64.15,64.152,64.109,64.109,12800000.0
2009-08-11 21:10:00,64.1,64.108,64.078,64.09,12800000.0
2009-08-11 21:11:00,64.088,64.099,64.084,64.091,12800000.0
2009-08-11 21:12:00,64.079,64.079,64.06,64.074,12800000.0
2009-08-11 21:13:00,64.052,64.072,64.052,64.068,11200000.0
2009-08-11 21:14:00,64.081,64.101,64.077,64.092,11200000.0
2009-08-11 21:15:00,64.102,64.102,64.072,64.079,17600000.0
2009-08-11 21:16:00,64.08,64.08,64.052,64.063,12800000.0
2009-08-11 21:17:00,64.067,64.084,64.067,64.083,12800000.0
2009-08-11 21:18:00,64.086,64.092,64.085,64.085,8000000.0
2009-08-11 21:19:00,64.096,64.096,64.08,64.082,12800000.0
2009-08-11 21:20:00,64.094,64.094,64.075,64.075,9600000.0
2009-08-11 21:21:00,64.087,64.087,64.08,64.084,8000000.0
2009-08-11 21:22:00,64.094,64.094,64.084,64.084,12800000.0
2009-08-11 21:23:00,64.081,64.092,64.081,64.092,8000000.0
2009-08-11 21:24:00,64.091,64.099,64.088,64.099,12800000.0
2009-08-11 21:25:00,64.11,64.134,64.11,64.134,11200000.0
2009-08-11 21:26:00,64.14,64.157,64.139,64.157,17600000.0
2009-08-11 21:27:00,64.154,64.159,64.149,64.156,11200000.0
2009-08-11 21:28:00,64.161,64.168,64.155,64.155,12800000.0
2009-08-11 21:29:00,64.138,64.159,64.138,64.149,12800000.0
2009-08-11 21:30:00,64.151,64.151,64.14,64.143,12800000.0
2009-08-11 21:31:00,64.149,64.167,64.149,64.163,11200000.0
2009-08-11 21:32:00,64.156,64.156,64.131,64.131,11200000.0
2009-08-11 21:33:00,64.123,64.129,64.108,64.113,11600000.0
2009-08-11 21:34:00,64.106,64.112,64.094,64.094,11200000.0
2009-08-11 21:35:00,64.093,64.104,64.093,64.093,11200000.0
2009-08-11 21:36:00,64.104,64.112,64.104,64.11,17600000.0
2009-08-11 21:37:00,64.093,64.093,64.07,64.07,12800000.0
2009-08-11 21:38:00,64.082,64.11,64.082,64.098,12800000.0
2009-08-11 21:39:00,64.098,64.098,64.084,64.09,12800000.0
2009-08-11 21:40:00,64.086,64.091,64.084,64.091,9600000.0
2009-08-11 21:41:00,64.076,64.089,64.072,64.089,14400000.0
2009-08-11 21:42:00,64.114,64.13,64.114,64.13,9600000.0
2009-08-11 21:43:00,64.103,64.119,64.103,64.119,11200000.0
2009-08-11 21:44:00,64.134,64.139,64.12,64.13,9600000.0
2009-08-11 21:45:00,64.145,64.148,64.133,64.133,14400000.0
2009-08-11 21:46:00,64.134,64.138,64.124,64.124,8000000.0
2009-08-11 21:47:00,64.125,64.125,64.115,64.115,12800000.0
2009-08-11 21:48:00,64.112,64.13,64.112,64.118,12800000.0
2009-08-11 21:49:00,64.111,64.116,64.106,64.116,14400000.0
2009-08-11 21:50:00,64.125,64.125,64.092,64.092,11200000.0
2009-08-11 21:51:00,64.102,64.102,64.001,64.084,12800000.0
2009-08-11 21:52:00,64.092,64.095,64.089,64.091,12800000.0
2009-08-11 21:53:00,64.088,64.088,64.069,64.075,18000000.0
2009-08-11 21:54:00,64.058,64.058,64.042,64.05,14400000.0
2009-08-11 21:55:00,64.045,64.049,64.037,64.037,11200000.0
2009-08-11 21:56:00,64.043,64.07,64.043,64.07,12800000.0
2009-08-11 21:57:00,64.071,64.076,64.07,64.07,12800000.0
2009-08-11 21:58:00,64.067,64.067,64.033,64.033,16000000.0
2009-08-11 21:59:00,64.032,64.04,64.029,64.03,14400000.0
2009-08-11 22:00:00,64.032,64.044,64.032,64.038,12800000.0
2009-08-11 22:01:00,64.029,64.029,64.009,64.012,12800000.0
2009-08-11 22:02:00,64.019,64.021,64.009,64.011,12800000.0
2009-08-11 22:03:00,64.005,64.012,63.999,64.009,11200000.0
2009-08-11 22:04:00,63.945,64.01,63.945,63.993,11200000.0
2009-08-11 22:05:00,63.957,63.961,63.942,63.942,17600000.0
2009-08-11 22:06:00,63.962,63.962,63.947,63.952,17600000.0
2009-08-11 22:07:00,63.959,63.965,63.952,63.963,12800000.0
2009-08-11 22:08:00,63.961,63.963,63.942,63.957,11200000.0
2009-08-11 22:09:00,63.944,63.965,63.944,63.946,11200000.0
2009-08-11 22:10:00,63.966,63.982,63.959,63.982,17600000.0
2009-08-11 22:11:00,63.985,63.996,63.977,63.977,14800000.0
2009-08-11 22:12:00,63.995,63.997,63.981,63.99,11200000.0
2009-08-11 22:13:00,64.002,64.002,63.988,63.988,16000000.0
2009-08-11 22:14:00,63.997,63.997,63.972,63.972,16000000.0
2009-08-11 22:15:00,64.0,64.015,64.0,64.01,12800000.0
2009-08-11 22:16:00,64.008,64.028,64.008,64.028,12800000.0
2009-08-11 22:17:00,64.002,64.004,63.984,63.984,11200000.0
2009-08-11 22:18:00,63.991,64.002,63.991,63.992,12800000.0
2009-08-11 22:19:00,63.997,64.008,63.997,64.003,14400000.0
2009-08-11 22:20:00,63.958,63.993,63.953,63.993,11200000.0
2009-08-11 22:21:00,63.995,64.008,63.979,64.008,12800000.0
2009-08-11 22:22:00,63.993,63.993,63.985,63.99,11200000.0
2009-08-11 22:23:00,63.987,63.994,63.984,63.986,12800000.0
2009-08-11 22:24:00,63.982,63.994,63.982,63.99,12800000.0
2009-08-11 22:25:00,64.006,64.007,64.0,64.006,17000000.0
2009-08-11 22:26:00,64.001,64.001,63.993,63.993,11200000.0
2009-08-11 22:27:00,63.986,63.987,63.974,63.982,17600000.0
2009-08-11 22:28:00,63.989,63.989,63.974,63.979,17600000.0
2009-08-11 22:29:00,63.982,63.991,63.978,63.991,9600000.0
2009-08-11 22:30:00,63.995,64.01,63.995,64.006,12800000.0
2009-08-11 22:31:00,64.004,64.026,63.987,64.002,17600000.0
2009-08-11 22:32:00,63.964,63.986,63.964,63.979,12800000.0
2009-08-11 22:33:00,64.027,64.027,64.015,64.024,12800000.0
2009-08-11 22:34:00,64.031,64.035,64.027,64.035,9600000.0
2009-08-11 22:35:00,64.03,64.03,64.0,64.0,11200000.0
2009-08-11 22:36:00,63.994,64.022,63.994,64.013,12800000.0
2009-08-11 22:37:00,64.013,64.023,64.009,64.016,16000000.0
2009-08-11 22:38:00,64.005,64.013,63.996,64.004,17600000.0
2009-08-11 22:39:00,64.003,64.018,64.003,64.011,11200000.0
2009-08-11 22:40:00,64.023,64.032,64.023,64.032,9600000.0
2009-08-11 22:41:00,64.016,64.025,64.01,64.014,12800000.0
2009-08-11 22:42:00,64.007,64.022,64.007,64.022,11200000.0
2009-08-11 22:43:00,64.034,64.043,64.031,64.034,11200000.0
2009-08-11 22:44:00,64.031,64.039,64.018,64.035,16000000.0
2009-08-11 22:45:00,64.034,64.046,64.034,64.042,12800000.0
2009-08-11 22:46:00,64.037,64.042,64.034,64.042,12200000.0
2009-08-11 22:47:00,64.042,64.048,64.042,64.042,12800000.0
2009-08-11 22:48:00,64.02,64.05,64.02,64.029,12800000.0
2009-08-11 22:49:00,64.05,64.054,64.044,64.05,11200000.0
2009-08-11 22:50:00,64.047,64.049,64.042,64.042,11200000.0
2009-08-11 22:51:00,64.04,64.048,64.039,64.048,12800000.0
2009-08-11 22:52:00,64.035,64.046,64.022,64.045,14400000.0
2009-08-11 22:53:00,64.044,64.044,64.034,64.04,11200000.0
2009-08-11 22:54:00,64.024,64.034,64.024,64.028,11200000.0
2009-08-11 22:55:00,64.03,64.042,64.025,64.042,12800000.0
2009-08-11 22:56:00,64.041,64.042,64.027,64.033,12800000.0
2009-08-11 22:57:00,64.01,64.027,64.01,64.026,11200000.0
2009-08-11 22:58:00,64.029,64.029,64.016,64.024,14400000.0
2009-08-11 22:59:00,64.016,64.016,63.995,64.003,11200000.0
2009-08-11 23:00:00,63.986,63.993,63.957,63.957,12800000.0
2009-08-11 23:01:00,63.97,63.988,63.96,63.987,11200000.0
2009-08-11 23:02:00,64.006,64.026,64.006,64.021,12800000.0
2009-08-11 23:03:00,64.02,64.025,64.004,64.006,17600000.0
2009-08-11 23:04:00,64.009,64.019,64.004,64.019,11200000.0
2009-08-11 23:05:00,64.015,64.02,63.999,64.014,11200000.0
2009-08-11 23:06:00,64.004,64.004,63.99,63.99,17600000.0
2009-08-11 23:07:00,63.996,64.003,63.989,63.989,12800000.0
2009-08-11 23:08:00,63.996,64.018,63.996,64.018,11200000.0
2009-08-11 23:09:00,64.024,64.024,64.012,64.017,11200000.0
2009-08-11 23:10:00,64.005,64.016,64.002,64.002,16000000.0
2009-08-11 23:11:00,64.009,64.042,64.009,64.042,18000000.0
2009-08-11 23:12:00,64.006,64.019,64.006,64.019,8000000.0
2009-08-11 23:13:00,64.059,64.098,64.059,64.095,8000000.0
2009-08-11 23:14:00,64.088,64.088,64.053,64.053,8000000.0
2009-08-11 23:15:00,64.046,64.046,64.035,64.038,12800000.0
2009-08-11 23:16:00,64.036,64.049,64.036,64.047,12800000.0
2009-08-11 23:17:00,64.046,64.047,64.035,64.043,18000000.0
2009-08-11 23:18:00,64.045,64.047,64.041,64.047,8000000.0
2009-08-11 23:19:00,64.043,64.053,64.04,64.046,13200000.0
2009-08-11 23:20:00,64.066,64.069,64.048,64.05,12800000.0
2009-08-11 23:21:00,64.021,64.053,64.021,64.032,12800000.0
2009-08-11 23:22:00,64.052,64.058,64.049,64.049,12800000.0
2009-08-11 23:23:00,64.049,64.054,64.036,64.036,11200000.0
2009-08-11 23:24:00,64.046,64.047,64.041,64.044,12800000.0
2009-08-11 23:25:00,64.045,64.062,63.96,64.062,11200000.0
2009-08-11 23:26:00,64.028,64.066,64.028,64.043,16000000.0
2009-08-11 23:27:00,64.044,64.074,64.041,64.042,16000000.0
2009-08-11 23:28:00,64.07,64.081,64.063,64.081,12800000.0
2009-08-11 23:29:00,64.071,64.071,64.049,64.049,11200000.0
2009-08-11 23:30:00,64.054,64.054,64.045,64.046,12800000.0
2009-08-11 23:31:00,64.019,64.029,64.012,64.029,11200000.0
2009-08-11 23:32:00,64.031,64.031,64.015,64.024,17600000.0
2009-08-11 23:33:00,64.0,64.008,63.995,63.995,12800000.0
2009-08-11 23:34:00,64.027,64.068,64.027,64.068,14400000.0
2009-08-11 23:35:00,64.06,64.063,64.043,64.043,12800000.0
2009-08-11 23:36:00,64.013,64.042,64.013,64.042,12800000.0
2009-08-11 23:37:00,64.054,64.054,64.032,64.044,16000000.0
2009-08-11 23:38:00,64.05,64.053,64.045,64.053,11600000.0
2009-08-11 23:39:00,64.037,64.047,64.037,64.042,12800000.0
2009-08-11 23:40:00,64.004,64.022,64.0,64.016,12800000.0
2009-08-11 23:41:00,64.012,64.019,64.007,64.01,14400000.0
2009-08-11 23:42:00,64.004,64.03,64.004,64.03,14400000.0
2009-08-11 23:43:00,64.023,64.039,64.014,64.039,11200000.0
2009-08-11 23:44:00,64.034,64.035,64.021,64.021,12800000.0
2009-08-11 23:45:00,63.989,64.005,63.989,63.995,16400000.0
2009-08-11 23:46:00,64.01,64.018,64.01,64.018,11200000.0
2009-08-11 23:47:00,63.983,63.991,63.974,63.974,12800000.0
2009-08-11 23:48:00,63.998,64.007,63.996,64.0,8000000.0
2009-08-11 23:49:00,63.995,64.011,63.983,64.011,17600000.0
2009-08-11 23:50:00,63.976,63.989,63.976,63.987,11200000.0
2009-08-11 23:52:00,63.965,63.973,63.96,63.973,14400000.0
2009-08-11 23:53:00,63.995,64.0,63.995,63.995,11200000.0
2009-08-11 23:54:00,63.972,63.973,63.97,63.97,11200000.0
2009-08-11 23:55:00,63.98,63.983,63.975,63.975,13200000.0
2009-08-11 23:56:00,64.001,64.008,64.001,64.008,12800000.0
2009-08-11 23:57:00,64.006,64.012,63.992,64.012,12800000.0
2009-08-11 23:58:00,64.016,64.023,64.006,64.021,11200000.0
2009-08-11 23:59:00,64.022,64.022,64.004,64.004,9600000.0
2009-08-12 00:00:00,64.011,64.016,64.004,64.015,12800000.0
2009-08-12 00:01:00,64.032,64.042,64.031,64.042,11200000.0
2009-08-12 00:02:00,64.052,64.109,64.052,64.109,12800000.0
2009-08-12 00:03:00,64.116,64.116,64.083,64.086,11200000.0
2009-08-12 00:04:00,64.079,64.081,64.066,64.078,14400000.0
2009-08-12 00:05:00,64.088,64.116,64.081,64.1,12800000.0
2009-08-12 00:06:00,64.067,64.08,64.067,64.074,11200000.0
2009-08-12 00:07:00,64.063,64.075,64.061,64.075,16000000.0
2009-08-12 00:08:00,64.082,64.082,64.072,64.072,13200000.0
2009-08-12 00:09:00,64.073,64.078,64.06,64.06,12800000.0
2009-08-12 00:10:00,64.085,64.085,64.074,64.078,12800000.0
2009-08-12 00:11:00,64.087,64.127,64.087,64.127,11200000.0
2009-08-12 00:12:00,64.123,64.141,64.123,64.141,11200000.0
2009-08-12 00:13:00,64.146,64.157,64.146,64.156,12800000.0
2009-08-12 00:14:00,64.153,64.158,64.13,64.13,11200000.0
2009-08-12 00:15:00,64.125,64.13,64.122,64.122,11200000.0
2009-08-12 00:16:00,64.1,64.12,64.1,64.12,8000000.0
2009-08-12 00:17:00,64.124,64.124,64.114,64.121,12800000.0
2009-08-12 00:18:00,64.117,64.131,64.117,64.118,11200000.0
2009-08-12 00:19:00,64.107,64.114,64.107,64.114,11200000.0
2009-08-12 00:20:00,64.103,64.108,64.046,64.099,14400000.0
2009-08-12 00:21:00,64.114,64.121,64.112,64.118,11200000.0
2009-08-12 00:22:00,64.106,64.123,64.106,64.123,17600000.0
2009-08-12 00:23:00,64.116,64.126,64.116,64.122,13200000.0
2009-08-12 00:24:00,64.127,64.131,64.118,64.125,17600000.0
2009-08-12 00:25:00,64.143,64.146,64.133,64.146,11200000.0
2009-08-12 00:26:00,64.15,64.161,64.15,64.157,11200000.0
2009-08-12 00:27:00,64.15,64.15,64.14,64.14,12800000.0
2009-08-12 00:28:00,64.151,64.176,64.151,64.174,13200000.0
2009-08-12 00:29:00,64.186,64.186,64.145,64.145,14400000.0
2009-08-12 00:30:00,64.144,64.147,64.137,64.14,13200000.0
2009-08-12 00:31:00,64.148,64.148,64.138,64.141,9600000.0
2009-08-12 00:32:00,64.136,64.146,64.12,64.14,17600000.0
2009-08-12 00:33:00,64.11,64.117,64.084,64.117,11200000.0
2009-08-12 00:34:00,64.118,64.133,64.118,64.127,17600000.0
2009-08-12 00:35:00,64.129,64.129,64.12,64.121,11200000.0
2009-08-12 00:36:00,64.089,64.105,64.089,64.105,12800000.0
2009-08-12 00:37:00,64.115,64.118,64.106,64.106,9600000.0
2009-08-12 00:38:00,64.108,64.117,64.106,64.114,14400000.0
2009-08-12 00:39:00,64.119,64.124,64.118,64.124,11600000.0
2009-08-12 00:40:00,64.124,64.126,64.117,64.121,12800000.0
2009-08-12 00:41:00,64.109,64.13,64.109,64.124,11200000.0
2009-08-12 00:42:00,64.132,64.134,64.118,64.13,11200000.0
2009-08-12 00:43:00,64.11,64.119,64.11,64.117,8000000.0
2009-08-12 00:44:00,64.137,64.154,64.137,64.154,9600000.0
2009-08-12 00:45:00,64.147,64.155,64.138,64.138,16000000.0
2009-08-12 00:46:00,64.12,64.12,64.108,64.115,8000000.0
2009-08-12 00:47:00,64.101,64.113,64.1,64.106,11200000.0
2009-08-12 00:48:00,64.125,64.152,64.125,64.152,17600000.0
2009-08-12 00:49:00,64.146,64.146,64.112,64.138,16000000.0
2009-08-12 00:50:00,64.149,64.149,64.129,64.129,11200000.0
2009-08-12 00:51:00,64.133,64.14,64.128,64.139,11200000.0
2009-08-12 00:52:00,64.124,64.145,64.124,64.145,12800000.0
2009-08-12 00:53:00,64.121,64.124,64.087,64.087,16000000.0
2009-08-12 00:54:00,64.116,64.131,64.103,64.103,16000000.0
2009-08-12 00:55:00,64.14,64.141,64.125,64.13,11200000.0
2009-08-12 00:56:00,64.143,64.15,64.139,64.143,14400000.0
2009-08-12 00:57:00,64.15,64.155,64.142,64.142,17600000.0
2009-08-12 00:58:00,64.149,64.16,64.148,64.155,11200000.0
2009-08-12 00:59:00,64.155,64.157,64.15,64.15,12800000.0
2009-08-12 01:00:00,64.153,64.159,64.152,64.159,11200000.0
2009-08-12 01:01:00,64.107,64.185,64.107,64.167,11200000.0
2009-08-12 01:02:00,64.157,64.161,64.149,64.161,11200000.0
2009-08-12 01:03:00,64.163,64.17,64.161,64.161,11200000.0
2009-08-12 01:04:00,64.182,64.182,64.155,64.155,11200000.0
2009-08-12 01:05:00,64.137,64.149,64.137,64.146,12800000.0
2009-08-12 01:06:00,64.102,64.128,64.102,64.122,11200000.0
2009-08-12 01:07:00,64.131,64.134,64.127,64.131,11200000.0
2009-08-12 01:08:00,64.147,64.154,64.139,64.15,11200000.0
2009-08-12 01:09:00,64.139,64.14,64.118,64.132,12800000.0
2009-08-12 01:10:00,64.148,64.15,64.141,64.142,17600000.0
2009-08-12 01:11:00,64.04,64.133,64.04,64.13,11200000.0
2009-08-12 01:12:00,64.139,64.152,64.137,64.152,12800000.0
2009-08-12 01:13:00,64.156,64.156,64.141,64.144,11200000.0
2009-08-12 01:14:00,64.149,64.153,64.143,64.153,11600000.0
2009-08-12 01:15:00,64.152,64.155,64.147,64.154,11200000.0
2009-08-12 01:16:00,64.109,64.134,64.109,64.13,11200000.0
2009-08-12 01:17:00,64.144,64.146,64.12,64.12,11200000.0
2009-08-12 01:18:00,64.154,64.154,64.149,64.154,11200000.0
2009-08-12 01:19:00,64.16,64.163,64.152,64.152,9600000.0
2009-08-12 01:20:00,64.162,64.174,64.158,64.16,16000000.0
2009-08-12 01:21:00,64.153,64.155,64.139,64.155,17600000.0
2009-08-12 01:22:00,64.152,64.161,64.151,64.156,12800000.0
2009-08-12 01:23:00,64.146,64.146,64.125,64.125,12800000.0
2009-08-12 01:24:00,64.13,64.139,64.13,64.137,12800000.0
2009-08-12 01:25:00,64.135,64.135,64.117,64.117,9600000.0
2009-08-12 01:26:00,64.124,64.137,64.124,64.136,11600000.0
2009-08-12 01:27:00,64.13,64.141,64.125,64.141,11200000.0
2009-08-12 01:28:00,64.15,64.156,64.15,64.156,12800000.0
2009-08-12 01:29:00,64.151,64.156,64.148,64.155,12800000.0
2009-08-12 01:30:00,64.157,64.157,64.146,64.146,11200000.0
2009-08-12 01:31:00,64.143,64.145,64.138,64.145,12800000.0
2009-08-12 01:32:00,64.152,64.155,64.149,64.151,11200000.0
2009-08-12 01:33:00,64.152,64.153,64.147,64.149,12800000.0
2009-08-12 01:34:00,64.148,64.153,64.148,64.151,8000000.0
2009-08-12 01:35:00,64.148,64.153,64.143,64.153,11200000.0
2009-08-12 01:36:00,64.156,64.165,64.153,64.165,9600000.0
2009-08-12 01:37:00,64.158,64.17,64.14,64.14,14400000.0
2009-08-12 01:38:00,64.127,64.127,64.122,64.125,8000000.0
2009-08-12 01:39:00,64.121,64.125,64.036,64.12,13200000.0
2009-08-12 01:40:00,64.128,64.145,64.125,64.14,12800000.0
2009-08-12 01:41:00,64.135,64.137,64.113,64.113,12800000.0
2009-08-12 01:42:00,64.116,64.123,64.116,64.119,9600000.0
2009-08-12 01:43:00,64.112,64.118,64.11,64.118,11200000.0
2009-08-12 01:44:00,64.1,64.122,64.096,64.122,11200000.0
2009-08-12 01:45:00,64.12,64.123,64.12,64.12,8000000.0
2009-08-12 01:46:00,64.127,64.131,64.121,64.128,8000000.0
2009-08-12 01:47:00,64.129,64.129,64.091,64.091,17600000.0
2009-08-12 01:48:00,64.131,64.131,64.106,64.123,12800000.0
2009-08-12 01:49:00,64.11,64.11,64.101,64.101,16000000.0
2009-08-12 01:50:00,64.103,64.104,64.092,64.104,16000000.0
2009-08-12 01:51:00,64.104,64.104,64.082,64.087,8000000.0
2009-08-12 01:52:00,64.069,64.08,64.057,64.068,12800000.0
2009-08-12 01:53:00,64.08,64.08,64.067,64.076,14400000.0
2009-08-12 01:54:00,64.069,64.072,64.06,64.067,12800000.0
2009-08-12 01:55:00,64.054,64.054,64.014,64.014,11200000.0
2009-08-12 01:56:00,64.007,64.017,64.004,64.004,16400000.0
2009-08-12 01:57:00,64.006,64.006,63.995,63.999,11200000.0
2009-08-12 01:58:00,64.01,64.01,63.994,63.999,17600000.0
2009-08-12 01:59:00,63.989,64.012,63.989,64.012,12800000.0
2009-08-12 02:00:00,64.03,64.04,64.03,64.036,11200000.0
2009-08-12 02:01:00,64.044,64.061,64.044,64.061,11200000.0
2009-08-12 02:02:00,64.072,64.101,64.072,64.101,19200000.0
2009-08-12 02:03:00,64.094,64.094,64.081,64.081,12800000.0
2009-08-12 02:04:00,64.074,64.074,64.061,64.061,11200000.0
2009-08-12 02:05:00,64.059,64.059,64.045,64.045,12800000.0
2009-08-12 02:06:00,64.038,64.042,64.032,64.032,17600000.0
2009-08-12 02:07:00,64.03,64.034,64.028,64.03,21200000.0
2009-08-12 02:08:00,64.031,64.036,64.027,64.031,17600000.0
2009-08-12 02:09:00,64.034,64.043,64.034,64.043,14400000.0
2009-08-12 02:10:00,64.052,64.059,64.049,64.056,12800000.0
2009-08-12 02:11:00,64.056,64.068,64.051,64.067,12800000.0
2009-08-12 02:12:00,64.061,64.088,64.061,64.085,11200000.0
2009-08-12 02:13:00,64.086,64.086,64.065,64.065,9600000.0
2009-08-12 02:14:00,64.062,64.069,64.061,64.069,12800000.0
2009-08-12 02:15:00,64.062,64.067,64.055,64.055,11200000.0
2009-08-12 02:16:00,64.046,64.049,64.044,64.044,8000000.0
2009-08-12 02:17:00,64.039,64.048,64.039,64.044,11200000.0
2009-08-12 02:18:00,64.047,64.059,64.044,64.058,12800000.0
2009-08-12 02:19:00,64.042,64.042,64.037,64.037,3200000.0
2009-08-12 02:20:00,64.026,64.056,64.026,64.055,14400000.0
2009-08-12 02:21:00,64.042,64.05,64.031,64.05,17600000.0
2009-08-12 02:22:00,64.059,64.096,64.059,64.093,16000000.0
2009-08-12 02:23:00,64.084,64.084,64.059,64.059,9600000.0
2009-08-12 02:24:00,64.066,64.066,64.056,64.059,12800000.0
2009-08-12 02:25:00,64.068,64.072,64.062,64.072,24000000.0
2009-08-12 02:26:00,64.081,64.09,64.078,64.085,11200000.0
2009-08-12 02:27:00,64.089,64.101,64.088,64.101,12800000.0
2009-08-12 02:28:00,64.121,64.121,64.099,64.099,16000000.0
2009-08-12 02:29:00,64.109,64.119,64.109,64.114,11200000.0
2009-08-12 02:30:00,64.122,64.135,64.118,64.135,16000000.0
2009-08-12 02:31:00,64.138,64.141,64.135,64.139,14400000.0
2009-08-12 02:32:00,64.114,64.117,64.114,64.117,8400000.0
2009-08-12 02:33:00,64.115,64.115,64.105,64.105,11200000.0
2009-08-12 02:34:00,64.101,64.104,64.1,64.1,11200000.0
2009-08-12 02:35:00,64.095,64.095,64.079,64.087,13200000.0
2009-08-12 02:36:00,64.098,64.098,64.077,64.095,16000000.0
2009-08-12 02:37:00,64.092,64.095,64.077,64.081,12800000.0
2009-08-12 02:38:00,64.083,64.083,64.066,64.069,11200000.0
2009-08-12 02:39:00,64.071,64.08,64.069,64.075,19200000.0
2009-08-12 02:40:00,64.063,64.063,64.048,64.063,9600000.0
2009-08-12 02:41:00,64.055,64.065,64.054,64.063,12800000.0
2009-08-12 02:42:00,64.055,64.065,64.055,64.065,10000000.0
2009-08-12 02:43:00,64.063,64.065,64.06,64.06,25600000.0
2009-08-12 02:44:00,64.045,64.047,64.039,64.047,18000000.0
2009-08-12 02:45:00,64.048,64.048,64.042,64.042,9600000.0
2009-08-12 02:46:00,64.047,64.048,64.037,64.047,17600000.0
2009-08-12 02:47:00,64.05,64.05,64.046,64.046,8000000.0
2009-08-12 02:48:00,64.038,64.048,64.034,64.048,11200000.0
2009-08-12 02:49:00,64.048,64.05,64.044,64.049,12800000.0
2009-08-12 02:50:00,64.052,64.064,64.052,64.058,16000000.0
2009-08-12 02:51:00,64.07,64.076,64.066,64.069,16000000.0
2009-08-12 02:52:00,64.062,64.069,64.056,64.069,11200000.0
2009-08-12 02:53:00,64.078,64.082,64.02,64.082,8000000.0
2009-08-12 02:54:00,64.087,64.087,64.075,64.075,12800000.0
2009-08-12 02:55:00,64.065,64.078,64.065,64.078,12800000.0
2009-08-12 02:56:00,64.06,64.06,64.039,64.055,22400000.0
2009-08-12 02:57:00,64.064,64.064,64.047,64.047,11200000.0
2009-08-12 02:58:00,64.039,64.039,64.024,64.025,9600000.0
2009-08-12 02:59:00,64.031,64.031,64.014,64.015,16000000.0
2009-08-12 03:00:00,64.01,64.018,64.006,64.006,11200000.0
2009-08-12 03:01:00,64.009,64.02,64.009,64.015,12800000.0
2009-08-12 03:02:00,64.02,64.02,64.014,64.015,6400000.0
2009-08-12 03:03:00,64.007,64.015,64.003,64.003,12800000.0
2009-08-12 03:04:00,64.01,64.025,64.005,64.005,28800000.0
2009-08-12 03:05:00,64.017,64.025,64.017,64.024,6400000.0
2009-08-12 03:06:00,64.013,64.018,64.002,64.002,8000000.0
2009-08-12 03:07:00,63.985,63.999,63.976,63.976,11200000.0
2009-08-12 03:08:00,63.974,63.974,63.939,63.939,17600000.0
2009-08-12 03:09:00,63.945,63.949,63.942,63.949,11200000.0
2009-08-12 03:10:00,63.935,63.935,63.925,63.926,16000000.0
2009-08-12 03:11:00,63.937,63.944,63.937,63.944,4800000.0
2009-08-12 03:12:00,63.941,63.948,63.934,63.936,12800000.0
2009-08-12 03:13:00,63.95,63.958,63.95,63.954,14400000.0
2009-08-12 03:14:00,63.942,63.942,63.912,63.913,11200000.0
2009-08-12 03:15:00,63.893,63.893,63.851,63.854,8000000.0
2009-08-12 03:16:00,63.862,63.876,63.854,63.854,11600000.0
2009-08-12 03:17:00,63.866,63.888,63.866,63.871,12800000.0
2009-08-12 03:18:00,63.879,63.899,63.879,63.898,12800000.0
2009-08-12 03:19:00,63.892,63.892,63.879,63.879,6400000.0
2009-08-12 03:20:00,63.883,63.901,63.883,63.901,12800000.0
2009-08-12 03:21:00,63.907,63.915,63.907,63.908,17600000.0
2009-08-12 03:22:00,63.915,63.921,63.914,63.92,12800000.0
2009-08-12 03:23:00,63.917,63.934,63.917,63.934,9600000.0
2009-08-12 03:24:00,63.927,63.942,63.924,63.93,28800000.0
2009-08-12 03:25:00,63.914,63.914,63.9,63.909,19200000.0
2009-08-12 03:26:00,63.904,63.913,63.904,63.905,12800000.0
2009-08-12 03:27:00,63.903,63.903,63.889,63.892,12800000.0
2009-08-12 03:28:00,63.895,63.895,63.88,63.88,8000000.0
2009-08-12 03:29:00,63.894,63.899,63.882,63.882,11200000.0
2009-08-12 03:30:00,63.896,63.905,63.896,63.902,12800000.0
2009-08-12 03:31:00,63.896,63.896,63.88,63.88,32000000.0
2009-08-12 03:32:00,63.89,63.89,63.883,63.889,8000000.0
2009-08-12 03:33:00,63.881,63.889,63.881,63.889,12800000.0
2009-08-12 03:34:00,63.885,63.885,63.864,63.879,16400000.0
2009-08-12 03:35:00,63.88,63.9,63.88,63.9,8000000.0
2009-08-12 03:36:00,63.886,63.907,63.886,63.907,8000000.0
2009-08-12 03:37:00,63.913,63.931,63.905,63.905,17600000.0
2009-08-12 03:38:00,63.919,63.923,63.916,63.917,9600000.0
2009-08-12 03:39:00,63.904,63.905,63.897,63.897,17600000.0
2009-08-12 03:40:00,63.874,63.874,63.86,63.864,12800000.0
2009-08-12 03:41:00,63.873,63.893,63.873,63.887,12800000.0
2009-08-12 03:42:00,63.88,63.894,63.872,63.886,17600000.0
2009-08-12 03:43:00,63.897,63.907,63.897,63.9,14400000.0
2009-08-12 03:44:00,63.903,63.903,63.89,63.89,28800000.0
2009-08-12 03:45:00,63.896,63.908,63.896,63.908,9600000.0
2009-08-12 03:46:00,63.905,63.905,63.901,63.901,3200000.0
2009-08-12 03:47:00,63.887,63.89,63.885,63.885,12800000.0
2009-08-12 03:48:00,63.886,63.904,63.886,63.895,16000000.0
2009-08-12 03:49:00,63.913,63.916,63.912,63.912,6400000.0
2009-08-12 03:50:00,63.898,63.898,63.778,63.778,16000000.0
2009-08-12 03:51:00,63.887,63.896,63.887,63.896,6400000.0
2009-08-12 03:52:00,63.905,63.905,63.899,63.901,12800000.0
2009-08-12 03:53:00,63.881,63.902,63.871,63.881,12000000.0
2009-08-12 03:54:00,63.895,63.895,63.859,63.864,11200000.0
2009-08-12 03:55:00,63.876,63.88,63.86,63.86,9600000.0
2009-08-12 03:56:00,63.87,63.87,63.858,63.863,12200000.0
2009-08-12 03:57:00,63.848,63.873,63.831,63.873,11200000.0
2009-08-12 03:58:00,63.874,63.874,63.849,63.855,12800000.0
2009-08-12 03:59:00,63.855,63.855,63.844,63.846,17600000.0
2009-08-12 04:00:00,63.842,63.847,63.84,63.844,8000000.0
2009-08-12 04:01:00,63.831,63.831,63.811,63.825,11200000.0
2009-08-12 04:02:00,63.819,63.828,63.819,63.828,8000000.0
2009-08-12 04:03:00,63.759,63.843,63.759,63.843,3200000.0
2009-08-12 04:04:00,63.823,63.824,63.806,63.819,8000000.0
2009-08-12 04:05:00,63.799,63.799,63.771,63.771,14400000.0
2009-08-12 04:06:00,63.74,63.74,63.726,63.728,11200000.0
2009-08-12 04:07:00,63.714,63.721,63.7,63.7,16000000.0
2009-08-12 04:08:00,63.695,63.695,63.686,63.686,6400000.0
2009-08-12 04:09:00,63.693,63.693,63.687,63.693,4800000.0
2009-08-12 04:10:00,63.704,63.704,63.691,63.696,16000000.0
2009-08-12 04:11:00,63.697,63.697,63.685,63.685,8000000.0
2009-08-12 04:12:00,63.686,63.686,63.672,63.672,12800000.0
2009-08-12 04:13:00,63.654,63.654,63.631,63.631,8000000.0
2009-08-12 04:14:00,63.623,63.623,63.594,63.597,11200000.0
2009-08-12 04:15:00,63.574,63.593,63.574,63.593,10000000.0
2009-08-12 04:16:00,63.608,63.642,63.608,63.642,14400000.0
2009-08-12 04:17:00,63.661,63.688,63.654,63.688,17600000.0
2009-08-12 04:18:00,63.688,63.688,63.669,63.669,12800000.0
2009-08-12 04:19:00,63.647,63.654,63.634,63.642,35200000.0
2009-08-12 04:20:00,63.634,63.636,63.624,63.627,12800000.0
2009-08-12 04:21:00,63.63,63.641,63.624,63.624,11200000.0
2009-08-12 04:22:00,63.631,63.641,63.63,63.632,12800000.0
2009-08-12 04:23:00,63.623,63.623,63.568,63.578,12800000.0
2009-08-12 04:24:00,63.585,63.59,63.581,63.59,16000000.0
2009-08-12 04:25:00,63.603,63.632,63.603,63.632,8000000.0
2009-08-12 04:26:00,63.643,63.645,63.632,63.632,12800000.0
2009-08-12 04:27:00,63.628,63.63,63.617,63.617,9600000.0
2009-08-12 04:28:00,63.628,63.641,63.628,63.641,12800000.0
2009-08-12 04:29:00,63.639,63.645,63.637,63.637,8000000.0
2009-08-12 04:30:00,63.635,63.647,63.635,63.647,12800000.0
2009-08-12 04:31:00,63.646,63.646,63.629,63.638,16000000.0
2009-08-12 04:32:00,63.617,63.621,63.604,63.609,11200000.0
2009-08-12 04:33:00,63.609,63.626,63.609,63.624,13200000.0
2009-08-12 04:34:00,63.616,63.618,63.616,63.618,3200000.0
2009-08-12 04:35:00,63.619,63.633,63.619,63.633,11600000.0
2009-08-12 04:36:00,63.634,63.64,63.633,63.64,11200000.0
2009-08-12 04:37:00,63.642,63.645,63.601,63.601,11200000.0
2009-08-12 04:38:00,63.645,63.647,63.628,63.628,9600000.0
2009-08-12 04:39:00,63.651,63.653,63.638,63.643,14400000.0
2009-08-12 04:40:00,63.65,63.668,63.646,63.668,12800000.0
2009-08-12 04:41:00,63.68,63.681,63.665,63.669,11200000.0
2009-08-12 04:42:00,63.662,63.664,63.645,63.664,12800000.0
2009-08-12 04:43:00,63.656,63.66,63.656,63.656,9600000.0
2009-08-12 04:44:00,63.67,63.67,63.656,63.665,12800000.0
2009-08-12 04:45:00,63.673,63.682,63.673,63.682,11200000.0
2009-08-12 04:46:00,63.694,63.696,63.687,63.688,12800000.0
2009-08-12 04:47:00,63.687,63.689,63.675,63.689,20800000.0
2009-08-12 04:48:00,63.689,63.689,63.68,63.685,11200000.0
2009-08-12 04:49:00,63.672,63.672,63.659,63.659,12800000.0
2009-08-12 04:50:00,63.643,63.643,63.621,63.621,17600000.0
2009-08-12 04:51:00,63.604,63.604,63.589,63.589,16000000.0
2009-08-12 04:52:00,63.582,63.582,63.564,63.566,12800000.0
2009-08-12 04:53:00,63.547,63.553,63.545,63.55,12800000.0
2009-08-12 04:54:00,63.534,63.534,63.446,63.446,33600000.0
2009-08-12 04:55:00,63.463,63.463,63.437,63.437,11200000.0
2009-08-12 04:56:00,63.44,63.443,63.437,63.44,16000000.0
2009-08-12 04:57:00,63.447,63.455,63.447,63.451,8000000.0
2009-08-12 04:58:00,63.454,63.474,63.454,63.474,8000000.0
2009-08-12 04:59:00,63.464,63.464,63.436,63.441,17600000.0
2009-08-12 05:00:00,63.451,63.482,63.451,63.478,8000000.0
2009-08-12 05:01:00,63.479,63.503,63.479,63.503,14400000.0
2009-08-12 05:02:00,63.51,63.52,63.51,63.51,17600000.0
2009-08-12 05:03:00,63.525,63.54,63.525,63.54,9600000.0
2009-08-12 05:04:00,63.534,63.534,63.515,63.519,12800000.0
2009-08-12 05:05:00,63.507,63.507,63.491,63.502,12800000.0
2009-08-12 05:06:00,63.506,63.509,63.497,63.509,14400000.0
2009-08-12 05:07:00,63.523,63.53,63.523,63.527,11200000.0
2009-08-12 05:08:00,63.526,63.526,63.505,63.51,14400000.0
2009-08-12 05:09:00,63.51,63.51,63.508,63.508,3200000.0
2009-08-12 05:10:00,63.501,63.511,63.501,63.506,12800000.0
2009-08-12 05:11:00,63.53,63.574,63.53,63.574,8000000.0
2009-08-12 05:12:00,63.589,63.589,63.578,63.587,11200000.0
2009-08-12 05:13:00,63.596,63.596,63.582,63.587,12200000.0
2009-08-12 05:14:00,63.571,63.571,63.553,63.567,16000000.0
2009-08-12 05:15:00,63.588,63.596,63.588,63.596,8000000.0
2009-08-12 05:16:00,63.598,63.609,63.587,63.602,16400000.0
2009-08-12 05:17:00,63.622,63.624,63.612,63.612,9600000.0
2009-08-12 05:18:00,63.615,63.617,63.609,63.613,8000000.0
2009-08-12 05:19:00,63.612,63.621,63.598,63.598,17600000.0
2009-08-12 05:20:00,63.594,63.594,63.585,63.585,4800000.0
2009-08-12 05:21:00,63.576,63.576,63.575,63.575,3200000.0
2009-08-12 05:22:00,63.557,63.568,63.557,63.568,25600000.0
2009-08-12 05:23:00,63.576,63.576,63.572,63.572,43200000.0
2009-08-12 05:24:00,63.567,63.568,63.556,63.559,12800000.0
2009-08-12 05:25:00,63.567,63.575,63.558,63.575,12800000.0
2009-08-12 05:26:00,63.559,63.574,63.559,63.572,11200000.0
2009-08-12 05:27:00,63.565,63.575,63.565,63.572,12800000.0
2009-08-12 05:28:00,63.557,63.562,63.556,63.562,11200000.0
2009-08-12 05:29:00,63.549,63.564,63.548,63.548,14400000.0
2009-08-12 05:30:00,63.563,63.575,63.56,63.575,16000000.0
2009-08-12 05:31:00,63.568,63.581,63.567,63.567,11200000.0
2009-08-12 05:32:00,63.559,63.559,63.556,63.556,12800000.0
2009-08-12 05:33:00,63.553,63.554,63.542,63.542,11200000.0
2009-08-12 05:34:00,63.512,63.525,63.511,63.525,16000000.0
2009-08-12 05:35:00,63.527,63.534,63.527,63.534,11200000.0
2009-08-12 05:36:00,63.531,63.535,63.529,63.529,9600000.0
2009-08-12 05:37:00,63.531,63.534,63.527,63.529,12800000.0
2009-08-12 05:38:00,63.531,63.54,63.525,63.54,9600000.0
2009-08-12 05:39:00,63.533,63.533,63.513,63.513,12800000.0
2009-08-12 05:40:00,63.52,63.533,63.518,63.533,12800000.0
2009-08-12 05:41:00,63.541,63.541,63.534,63.534,11600000.0
2009-08-12 05:42:00,63.522,63.522,63.516,63.516,19200000.0
2009-08-12 05:43:00,63.521,63.521,63.509,63.509,9600000.0
2009-08-12 05:44:00,63.509,63.512,63.505,63.512,14400000.0
2009-08-12 05:45:00,63.515,63.52,63.507,63.508,12800000.0
2009-08-12 05:46:00,63.519,63.529,63.519,63.523,13200000.0
2009-08-12 05:47:00,63.546,63.556,63.546,63.549,12800000.0
2009-08-12 05:48:00,63.546,63.546,63.53,63.53,11600000.0
2009-08-12 05:49:00,63.525,63.533,63.525,63.526,22400000.0
2009-08-12 05:50:00,63.535,63.536,63.526,63.529,12800000.0
2009-08-12 05:51:00,63.537,63.537,63.528,63.528,9600000.0
2009-08-12 05:52:00,63.492,63.51,63.492,63.506,16000000.0
2009-08-12 05:53:00,63.505,63.52,63.505,63.52,4800000.0
2009-08-12 05:54:00,63.507,63.519,63.507,63.51,11200000.0
2009-08-12 05:55:00,63.505,63.509,63.503,63.509,9600000.0
2009-08-12 05:56:00,63.495,63.508,63.495,63.508,17600000.0
2009-08-12 05:57:00,63.518,63.519,63.511,63.512,11200000.0
2009-08-12 05:58:00,63.509,63.52,63.509,63.52,4800000.0
2009-08-12 05:59:00,63.52,63.52,63.504,63.513,11200000.0
2009-08-12 06:00:00,63.509,63.513,63.498,63.503,8000000.0
2009-08-12 06:01:00,63.489,63.489,63.465,63.465,8000000.0
2009-08-12 06:02:00,63.469,63.482,63.469,63.482,17600000.0
2009-08-12 06:03:00,63.479,63.479,63.477,63.477,3200000.0
2009-08-12 06:04:00,63.472,63.484,63.469,63.484,12800000.0
2009-08-12 06:05:00,63.499,63.505,63.494,63.505,11200000.0
2009-08-12 06:06:00,63.507,63.521,63.507,63.521,11200000.0
2009-08-12 06:07:00,63.528,63.538,63.526,63.538,11200000.0
2009-08-12 06:08:00,63.525,63.536,63.525,63.536,17600000.0
2009-08-12 06:09:00,63.535,63.544,63.522,63.522,8000000.0
2009-08-12 06:10:00,63.532,63.552,63.532,63.552,4800000.0
2009-08-12 06:11:00,63.565,63.565,63.557,63.563,35200000.0
2009-08-12 06:12:00,63.563,63.564,63.554,63.554,11200000.0
2009-08-12 06:13:00,63.546,63.549,63.532,63.533,14400000.0
2009-08-12 06:14:00,63.552,63.559,63.546,63.548,17600000.0
2009-08-12 06:15:00,63.561,63.582,63.561,63.582,8000000.0
2009-08-12 06:16:00,63.567,63.571,63.55,63.571,14400000.0
2009-08-12 06:17:00,63.557,63.578,63.557,63.578,12800000.0
2009-08-12 06:18:00,63.578,63.614,63.504,63.504,11200000.0
2009-08-12 06:19:00,63.585,63.6,63.585,63.595,12800000.0
2009-08-12 06:20:00,63.602,63.602,63.596,63.598,6400000.0
2009-08-12 06:21:00,63.591,63.598,63.59,63.594,14400000.0
2009-08-12 06:22:00,63.602,63.602,63.579,63.589,16000000.0
2009-08-12 06:23:00,63.562,63.562,63.549,63.552,11200000.0
2009-08-12 06:24:00,63.523,63.543,63.523,63.542,14400000.0
2009-08-12 06:25:00,63.551,63.567,63.549,63.567,8000000.0
2009-08-12 06:26:00,63.561,63.561,63.55,63.557,12800000.0
2009-08-12 06:27:00,63.55,63.55,63.541,63.541,13200000.0
2009-08-12 06:28:00,63.549,63.549,63.539,63.539,16000000.0
2009-08-12 06:29:00,63.533,63.533,63.519,63.519,8000000.0
2009-08-12 06:30:00,63.543,63.547,63.54,63.54,27200000.0
2009-08-12 06:31:00,63.544,63.546,63.529,63.541,11200000.0
2009-08-12 06:32:00,63.541,63.551,63.54,63.54,22400000.0
2009-08-12 06:33:00,63.532,63.532,63.509,63.509,24000000.0
2009-08-12 06:34:00,63.534,63.544,63.534,63.544,17600000.0
2009-08-12 06:35:00,63.541,63.541,63.54,63.541,4800000.0
2009-08-12 06:36:00,63.546,63.546,63.535,63.542,12800000.0
2009-08-12 06:37:00,63.526,63.536,63.526,63.526,13200000.0
2009-08-12 06:38:00,63.532,63.532,63.523,63.523,8400000.0
2009-08-12 06:39:00,63.52,63.529,63.506,63.506,14400000.0
2009-08-12 06:40:00,63.518,63.523,63.518,63.518,17600000.0
2009-08-12 06:41:00,63.511,63.514,63.496,63.497,8000000.0
2009-08-12 06:42:00,63.463,63.463,63.442,63.442,8000000.0
2009-08-12 06:43:00,63.432,63.432,63.401,63.414,19200000.0
2009-08-12 06:44:00,63.405,63.415,63.405,63.413,11200000.0
2009-08-12 06:45:00,63.429,63.454,63.429,63.446,12800000.0
2009-08-12 06:46:00,63.446,63.446,63.446,63.446,3200000.0
2009-08-12 06:47:00,63.454,63.454,63.433,63.433,12800000.0
2009-08-12 06:48:00,63.418,63.444,63.418,63.429,12800000.0
2009-08-12 06:49:00,63.426,63.434,63.426,63.434,4800000.0
2009-08-12 06:50:00,63.429,63.429,63.418,63.418,8000000.0
2009-08-12 06:51:00,63.414,63.414,63.385,63.41,16000000.0
2009-08-12 06:52:00,63.418,63.433,63.416,63.429,14400000.0
2009-08-12 06:53:00,63.321,63.41,63.321,63.41,8000000.0
2009-08-12 06:54:00,63.422,63.434,63.422,63.428,14800000.0
2009-08-12 06:55:00,63.425,63.436,63.424,63.436,9600000.0
2009-08-12 06:56:00,63.442,63.452,63.442,63.452,8000000.0
2009-08-12 06:57:00,63.452,63.468,63.45,63.468,16000000.0
2009-08-12 06:58:00,63.451,63.462,63.451,63.457,11200000.0
2009-08-12 06:59:00,63.469,63.469,63.447,63.455,17600000.0
2009-08-12 07:00:00,63.45,63.454,63.45,63.454,8000000.0
2009-08-12 07:01:00,63.436,63.436,63.436,63.436,3200000.0
2009-08-12 07:02:00,63.439,63.454,63.439,63.454,4800000.0
2009-08-12 07:03:00,63.462,63.476,63.462,63.476,12800000.0
2009-08-12 07:04:00,63.481,63.487,63.469,63.481,16000000.0
2009-08-12 07:05:00,63.478,63.478,63.464,63.464,12800000.0
2009-08-12 07:06:00,63.487,63.496,63.483,63.496,8000000.0
2009-08-12 07:07:00,63.497,63.509,63.497,63.501,12800000.0
2009-08-12 07:08:00,63.509,63.51,63.501,63.501,28800000.0
2009-08-12 07:09:00,63.504,63.516,63.504,63.514,16000000.0
2009-08-12 07:10:00,63.542,63.542,63.527,63.527,19600000.0
2009-08-12 07:11:00,63.509,63.509,63.496,63.509,17600000.0
2009-08-12 07:12:00,63.513,63.521,63.503,63.503,13200000.0
2009-08-12 07:13:00,63.48,63.5,63.48,63.5,14400000.0
2009-08-12 07:14:00,63.498,63.499,63.491,63.498,12800000.0
2009-08-12 07:15:00,63.472,63.484,63.472,63.479,11200000.0
2009-08-12 07:16:00,63.479,63.482,63.473,63.474,14400000.0
2009-08-12 07:17:00,63.476,63.493,63.475,63.493,11200000.0
2009-08-12 07:18:00,63.498,63.498,63.48,63.48,11600000.0
2009-08-12 07:19:00,63.479,63.49,63.475,63.49,8000000.0
2009-08-12 07:20:00,63.493,63.497,63.489,63.492,14400000.0
2009-08-12 07:21:00,63.492,63.495,63.483,63.493,12800000.0
2009-08-12 07:22:00,63.49,63.49,63.473,63.475,12800000.0
2009-08-12 07:23:00,63.473,63.49,63.473,63.49,16000000.0
2009-08-12 07:24:00,63.487,63.488,63.482,63.482,8000000.0
2009-08-12 07:25:00,63.478,63.488,63.478,63.483,11200000.0
2009-08-12 07:26:00,63.476,63.476,63.463,63.468,12800000.0
2009-08-12 07:27:00,63.464,63.464,63.448,63.453,12800000.0
2009-08-12 07:28:00,63.437,63.437,63.407,63.407,12800000.0
2009-08-12 07:29:00,63.409,63.417,63.403,63.412,27200000.0
2009-08-12 07:30:00,63.404,63.409,63.322,63.388,16000000.0
2009-08-12 07:31:00,63.382,63.382,63.368,63.381,11200000.0
2009-08-12 07:32:00,63.38,63.385,63.38,63.385,8000000.0
2009-08-12 07:33:00,63.386,63.402,63.383,63.402,16400000.0
2009-08-12 07:34:00,63.426,63.439,63.426,63.435,11200000.0
2009-08-12 07:35:00,63.435,63.456,63.435,63.444,12800000.0
2009-08-12 07:36:00,63.439,63.444,63.346,63.437,17600000.0
2009-08-12 07:37:00,63.444,63.45,63.444,63.449,9600000.0
2009-08-12 07:38:00,63.45,63.463,63.449,63.463,8000000.0
2009-08-12 07:39:00,63.467,63.467,63.453,63.453,19200000.0
2009-08-12 07:40:00,63.46,63.46,63.453,63.46,11200000.0
2009-08-12 07:41:00,63.466,63.473,63.465,63.47,32000000.0
2009-08-12 07:42:00,63.472,63.477,63.464,63.472,33600000.0
2009-08-12 07:43:00,63.46,63.47,63.459,63.459,28800000.0
2009-08-12 07:44:00,63.47,63.48,63.47,63.477,8000000.0
2009-08-12 07:45:00,63.485,63.514,63.447,63.514,9600000.0
2009-08-12 07:46:00,63.517,63.528,63.515,63.517,27200000.0
2009-08-12 07:47:00,63.523,63.523,63.503,63.503,8000000.0
2009-08-12 07:48:00,63.483,63.497,63.483,63.495,11200000.0
2009-08-12 07:49:00,63.498,63.498,63.488,63.488,16400000.0
2009-08-12 07:50:00,63.492,63.501,63.492,63.495,11200000.0
2009-08-12 07:51:00,63.49,63.493,63.464,63.464,38400000.0
2009-08-12 07:52:00,63.461,63.466,63.457,63.466,9600000.0
2009-08-12 07:53:00,63.457,63.457,63.441,63.441,11200000.0
2009-08-12 07:54:00,63.44,63.44,63.398,63.398,12800000.0
2009-08-12 07:55:00,63.387,63.387,63.359,63.359,30400000.0
2009-08-12 07:56:00,63.361,63.404,63.361,63.404,8000000.0
2009-08-12 07:57:00,63.412,63.417,63.409,63.413,17600000.0
2009-08-12 07:58:00,63.411,63.412,63.368,63.368,11200000.0
2009-08-12 07:59:00,63.367,63.368,63.358,63.364,17600000.0
2009-08-12 08:00:00,63.358,63.361,63.356,63.358,20800000.0
2009-08-12 08:01:00,63.364,63.373,63.361,63.371,11200000.0
2009-08-12 08:02:00,63.391,63.45,63.391,63.45,9600000.0
2009-08-12 08:03:00,63.463,63.463,63.449,63.449,9600000.0
2009-08-12 08:04:00,63.449,63.449,63.437,63.441,9600000.0
2009-08-12 08:05:00,63.425,63.425,63.377,63.377,12800000.0
2009-08-12 08:06:00,63.391,63.397,63.39,63.397,12800000.0
2009-08-12 08:07:00,63.386,63.386,63.374,63.374,5200000.0
2009-08-12 08:08:00,63.373,63.383,63.367,63.367,9600000.0
2009-08-12 08:09:00,63.377,63.382,63.371,63.382,12800000.0
2009-08-12 08:10:00,63.395,63.401,63.388,63.388,30400000.0
2009-08-12 08:11:00,63.376,63.384,63.356,63.356,22400000.0
2009-08-12 08:12:00,63.33,63.332,63.312,63.312,17600000.0
2009-08-12 08:13:00,63.306,63.318,63.306,63.309,14400000.0
2009-08-12 08:14:00,63.337,63.364,63.334,63.364,16000000.0
2009-08-12 08:15:00,63.367,63.367,63.328,63.328,6400000.0
2009-08-12 08:16:00,63.305,63.31,63.29,63.31,19200000.0
2009-08-12 08:17:00,63.325,63.328,63.309,63.309,11200000.0
2009-08-12 08:18:00,63.3,63.3,63.26,63.26,11200000.0
2009-08-12 08:19:00,63.265,63.275,63.263,63.271,11200000.0
2009-08-12 08:20:00,63.272,63.304,63.272,63.304,12800000.0
2009-08-12 08:21:00,63.31,63.312,63.303,63.303,11200000.0
2009-08-12 08:22:00,63.299,63.305,63.286,63.286,11200000.0
2009-08-12 08:23:00,63.28,63.292,63.269,63.292,8000000.0
2009-08-12 08:24:00,63.284,63.29,63.28,63.285,17600000.0
2009-08-12 08:25:00,63.295,63.299,63.287,63.297,12800000.0
2009-08-12 08:26:00,63.307,63.335,63.304,63.335,11200000.0
2009-08-12 08:27:00,63.344,63.347,63.341,63.347,8000000.0
2009-08-12 08:28:00,63.349,63.353,63.322,63.322,12800000.0
2009-08-12 08:29:00,63.361,63.379,63.361,63.378,11200000.0
2009-08-12 08:30:00,63.357,63.357,63.32,63.326,12800000.0
2009-08-12 08:31:00,63.292,63.303,63.27,63.275,12800000.0
2009-08-12 08:32:00,63.264,63.268,63.264,63.268,4800000.0
2009-08-12 08:33:00,63.258,63.265,63.257,63.261,41600000.0
2009-08-12 08:34:00,63.253,63.257,63.238,63.238,11200000.0
2009-08-12 08:35:00,63.223,63.225,63.197,63.199,48000000.0
2009-08-12 08:36:00,63.182,63.182,63.16,63.16,9600000.0
2009-08-12 08:37:00,63.15,63.166,63.15,63.16,14400000.0
2009-08-12 08:38:00,63.169,63.185,63.164,63.185,17600000.0
2009-08-12 08:39:00,63.182,63.197,63.177,63.197,14400000.0
2009-08-12 08:40:00,63.203,63.21,63.201,63.201,10000000.0
2009-08-12 08:41:00,63.187,63.187,63.164,63.167,32000000.0
2009-08-12 08:42:00,63.169,63.19,63.169,63.19,9600000.0
2009-08-12 08:43:00,63.186,63.186,63.163,63.184,8000000.0
2009-08-12 08:44:00,63.185,63.202,63.185,63.201,9600000.0
2009-08-12 08:45:00,63.223,63.223,63.173,63.184,36800000.0
2009-08-12 08:46:00,63.185,63.185,63.149,63.149,9600000.0
2009-08-12 08:47:00,63.143,63.143,63.132,63.135,24000000.0
2009-08-12 08:48:00,63.121,63.124,63.108,63.124,30400000.0
2009-08-12 08:49:00,63.111,63.111,63.096,63.096,8000000.0
2009-08-12 08:50:00,63.048,63.048,63.002,63.002,12800000.0
2009-08-12 08:51:00,62.991,62.991,62.934,62.945,22400000.0
2009-08-12 08:52:00,62.961,62.979,62.957,62.979,35200000.0
2009-08-12 08:53:00,62.973,62.993,62.972,62.986,56000000.0
2009-08-12 08:54:00,63.013,63.064,63.013,63.059,22400000.0
2009-08-12 08:55:00,63.049,63.079,63.049,63.079,17600000.0
2009-08-12 08:56:00,63.074,63.086,63.072,63.086,14400000.0
2009-08-12 08:57:00,63.085,63.085,63.061,63.061,43200000.0
2009-08-12 08:58:00,63.052,63.065,63.052,63.063,19200000.0
2009-08-12 08:59:00,63.037,63.037,63.017,63.017,14400000.0
2009-08-12 09:00:00,62.979,62.992,62.965,62.992,32000000.0
2009-08-12 09:01:00,63.016,63.043,63.007,63.043,32000000.0
2009-08-12 09:02:00,63.077,63.128,63.077,63.128,19200000.0
2009-08-12 09:03:00,63.109,63.109,63.081,63.098,16000000.0
2009-08-12 09:04:00,63.095,63.095,63.049,63.049,22400000.0
2009-08-12 09:05:00,63.051,63.069,63.051,63.062,19200000.0
2009-08-12 09:06:00,63.076,63.096,63.076,63.089,30400000.0
2009-08-12 09:07:00,63.105,63.109,63.093,63.093,19200000.0
2009-08-12 09:08:00,63.087,63.096,63.055,63.066,16000000.0
2009-08-12 09:09:00,63.047,63.047,63.03,63.031,46800000.0
2009-08-12 09:10:00,63.041,63.048,63.038,63.042,24000000.0
2009-08-12 09:11:00,63.036,63.036,63.028,63.032,28800000.0
2009-08-12 09:12:00,63.013,63.013,63.003,63.013,8000000.0
2009-08-12 09:13:00,63.003,63.003,62.995,62.995,6400000.0
2009-08-12 09:14:00,62.986,62.986,62.945,62.957,12800000.0
2009-08-12 09:15:00,62.953,62.953,62.939,62.939,30800000.0
2009-08-12 09:16:00,62.941,62.963,62.941,62.963,49600000.0
2009-08-12 09:17:00,62.954,62.964,62.941,62.941,78400000.0
2009-08-12 09:18:00,62.929,62.929,62.913,62.917,72000000.0
2009-08-12 09:19:00,62.912,62.922,62.902,62.904,65600000.0
2009-08-12 09:20:00,62.899,62.92,62.899,62.92,77200000.0
2009-08-12 09:21:00,62.923,62.929,62.915,62.929,49600000.0
2009-08-12 09:22:00,62.937,62.955,62.937,62.945,36800000.0
2009-08-12 09:23:00,62.958,62.971,62.956,62.971,69200000.0
2009-08-12 09:24:00,62.984,62.986,62.977,62.984,43200000.0
2009-08-12 09:25:00,62.977,62.978,62.969,62.969,19200000.0
2009-08-12 09:26:00,62.969,62.983,62.967,62.969,32000000.0
2009-08-12 09:27:00,62.955,62.961,62.948,62.961,70400000.0
2009-08-12 09:28:00,62.965,62.967,62.956,62.958,8000000.0
2009-08-12 09:29:00,62.961,62.988,62.961,62.982,36800000.0
2009-08-12 09:30:00,62.998,63.026,62.998,63.026,25600000.0
2009-08-12 09:31:00,63.022,63.027,63.007,63.007,12800000.0
2009-08-12 09:32:00,63.019,63.044,63.019,63.044,33600000.0
2009-08-12 09:33:00,63.056,63.071,63.052,63.071,30400000.0
2009-08-12 09:34:00,63.051,63.065,63.048,63.065,33600000.0
2009-08-12 09:35:00,63.059,63.062,63.049,63.061,52800000.0
2009-08-12 09:36:00,63.054,63.062,63.05,63.058,46400000.0
2009-08-12 09:37:00,63.06,63.074,63.06,63.074,33600000.0
2009-08-12 09:38:00,63.065,63.066,63.056,63.066,11200000.0
2009-08-12 09:39:00,63.065,63.081,63.065,63.077,43200000.0
2009-08-12 09:40:00,63.054,63.054,63.04,63.043,46800000.0
2009-08-12 09:41:00,63.04,63.041,63.016,63.026,30400000.0
2009-08-12 09:42:00,63.026,63.026,62.996,63.0,43200000.0
2009-08-12 09:43:00,62.987,63.01,62.983,63.001,56000000.0
2009-08-12 09:44:00,63.015,63.015,62.986,62.986,30400000.0
2009-08-12 09:45:00,62.993,62.997,62.978,62.978,19200000.0
2009-08-12 09:46:00,62.959,62.959,62.908,62.917,27200000.0
2009-08-12 09:47:00,62.919,62.926,62.903,62.903,12800000.0
2009-08-12 09:48:00,62.913,62.924,62.908,62.923,17600000.0
2009-08-12 09:49:00,62.929,62.945,62.929,62.945,9600000.0
2009-08-12 09:50:00,62.937,62.967,62.937,62.967,34000000.0
2009-08-12 09:51:00,62.951,62.957,62.947,62.951,85200000.0
2009-08-12 09:52:00,62.942,62.955,62.942,62.944,35200000.0
2009-08-12 09:53:00,62.966,62.968,62.952,62.952,30400000.0
2009-08-12 09:54:00,62.962,62.962,62.954,62.959,13200000.0
2009-08-12 09:55:00,62.964,62.967,62.96,62.965,33600000.0
2009-08-12 09:56:00,62.976,62.986,62.974,62.986,36800000.0
2009-08-12 09:57:00,62.995,63.02,62.995,63.02,24000000.0
2009-08-12 09:58:00,63.028,63.033,63.025,63.025,32800000.0
2009-08-12 09:59:00,63.03,63.064,63.03,63.063,51200000.0
2009-08-12 10:00:00,63.057,63.059,63.048,63.048,62400000.0
2009-08-12 10:01:00,63.051,63.063,63.051,63.063,8000000.0
2009-08-12 10:02:00,63.07,63.096,63.07,63.086,37200000.0
2009-08-12 10:03:00,63.087,63.094,63.085,63.094,44800000.0
2009-08-12 10:04:00,63.084,63.084,63.075,63.084,40000000.0
2009-08-12 10:05:00,63.09,63.1,63.085,63.089,38400000.0
2009-08-12 10:06:00,63.1,63.112,63.097,63.106,33600000.0
2009-08-12 10:07:00,63.082,63.092,63.082,63.089,43200000.0
2009-08-12 10:08:00,63.083,63.083,63.059,63.059,49600000.0
2009-08-12 10:09:00,63.071,63.094,63.071,63.094,12800000.0
2009-08-12 10:10:00,63.099,63.122,63.099,63.122,46400000.0
2009-08-12 10:11:00,63.152,63.183,63.152,63.183,57600000.0
2009-08-12 10:12:00,63.201,63.22,63.201,63.22,57600000.0
2009-08-12 10:13:00,63.205,63.207,63.196,63.197,41600000.0
2009-08-12 10:14:00,63.188,63.196,63.188,63.194,30400000.0
2009-08-12 10:15:00,63.219,63.221,63.203,63.219,30400000.0
2009-08-12 10:16:00,63.232,63.234,63.223,63.224,17600000.0
2009-08-12 10:17:00,63.21,63.21,63.207,63.207,3200000.0
2009-08-12 10:18:00,63.201,63.204,63.201,63.204,3200000.0
2009-08-12 10:19:00,63.211,63.235,63.211,63.235,75200000.0
2009-08-12 10:20:00,63.242,63.242,63.188,63.188,9600000.0
2009-08-12 10:21:00,63.18,63.183,63.174,63.183,35200000.0
2009-08-12 10:22:00,63.154,63.176,63.154,63.165,16400000.0
2009-08-12 10:23:00,63.166,63.199,63.166,63.199,33600000.0
2009-08-12 10:24:00,63.198,63.205,63.191,63.191,43200000.0
2009-08-12 10:25:00,63.192,63.208,63.192,63.208,64000000.0
2009-08-12 10:26:00,63.211,63.218,63.205,63.205,36800000.0
2009-08-12 10:27:00,63.211,63.225,63.211,63.224,53200000.0
2009-08-12 10:28:00,63.227,63.23,63.22,63.225,88000000.0
2009-08-12 10:29:00,63.207,63.222,63.203,63.219,14400000.0
2009-08-12 10:30:00,63.216,63.218,63.206,63.211,27200000.0
2009-08-12 10:31:00,63.21,63.222,63.21,63.222,32000000.0
2009-08-12 10:32:00,63.216,63.216,63.201,63.203,46800000.0
2009-08-12 10:33:00,63.205,63.231,63.205,63.231,35600000.0
2009-08-12 10:34:00,63.262,63.273,63.262,63.273,17600000.0
2009-08-12 10:35:00,63.279,63.297,63.279,63.297,8000000.0
2009-08-12 10:36:00,63.315,63.349,63.315,63.336,12800000.0
2009-08-12 10:37:00,63.333,63.336,63.324,63.325,19200000.0
2009-08-12 10:38:00,63.323,63.33,63.321,63.327,28800000.0
2009-08-12 10:39:00,63.295,63.297,63.284,63.295,16000000.0
2009-08-12 10:40:00,63.299,63.308,63.299,63.299,24000000.0
2009-08-12 10:41:00,63.312,63.315,63.302,63.312,57600000.0
2009-08-12 10:42:00,63.314,63.321,63.304,63.321,38400000.0
2009-08-12 10:43:00,63.321,63.362,63.321,63.362,9600000.0
2009-08-12 10:44:00,63.356,63.359,63.348,63.359,19200000.0
2009-08-12 10:45:00,63.36,63.361,63.352,63.361,22400000.0
2009-08-12 10:46:00,63.367,63.378,63.367,63.378,28800000.0
2009-08-12 10:47:00,63.379,63.379,63.353,63.354,25600000.0
2009-08-12 10:48:00,63.343,63.35,63.342,63.342,38400000.0
2009-08-12 10:49:00,63.34,63.344,63.338,63.339,25600000.0
2009-08-12 10:50:00,63.325,63.343,63.325,63.343,59200000.0
2009-08-12 10:51:00,63.348,63.368,63.348,63.368,68800000.0
2009-08-12 10:52:00,63.375,63.433,63.375,63.431,35200000.0
2009-08-12 10:53:00,63.446,63.471,63.442,63.471,60000000.0
2009-08-12 10:54:00,63.474,63.475,63.457,63.462,54400000.0
2009-08-12 10:55:00,63.462,63.473,63.459,63.473,41600000.0
2009-08-12 10:56:00,63.47,63.522,63.47,63.522,44800000.0
2009-08-12 10:57:00,63.482,63.482,63.461,63.47,33600000.0
2009-08-12 10:58:00,63.461,63.461,63.444,63.444,40000000.0
2009-08-12 10:59:00,63.45,63.464,63.449,63.454,50000000.0
2009-08-12 11:00:00,63.45,63.45,63.431,63.441,51600000.0
2009-08-12 11:01:00,63.444,63.444,63.438,63.442,9600000.0
2009-08-12 11:02:00,63.443,63.443,63.437,63.438,19200000.0
2009-08-12 11:03:00,63.43,63.433,63.423,63.433,36800000.0
2009-08-12 11:04:00,63.421,63.426,63.42,63.423,27200000.0
2009-08-12 11:05:00,63.426,63.452,63.42,63.452,11200000.0
2009-08-12 11:06:00,63.469,63.49,63.469,63.49,30400000.0
2009-08-12 11:07:00,63.519,63.542,63.516,63.525,46400000.0
2009-08-12 11:08:00,63.523,63.528,63.516,63.516,32000000.0
2009-08-12 11:09:00,63.511,63.511,63.496,63.509,75200000.0
2009-08-12 11:10:00,63.503,63.509,63.498,63.505,36800000.0
2009-08-12 11:11:00,63.517,63.525,63.514,63.522,53200000.0
2009-08-12 11:12:00,63.523,63.545,63.523,63.527,70400000.0
2009-08-12 11:13:00,63.518,63.524,63.515,63.524,13200000.0
2009-08-12 11:14:00,63.511,63.515,63.496,63.502,58000000.0
2009-08-12 11:15:00,63.503,63.51,63.497,63.51,8000000.0
2009-08-12 11:16:00,63.505,63.524,63.487,63.487,17600000.0
2009-08-12 11:17:00,63.46,63.466,63.432,63.432,54400000.0
2009-08-12 11:18:00,63.439,63.445,63.433,63.435,73600000.0
2009-08-12 11:19:00,63.45,63.467,63.445,63.457,56000000.0
2009-08-12 11:20:00,63.475,63.475,63.458,63.465,35200000.0
2009-08-12 11:21:00,63.477,63.496,63.477,63.496,40000000.0
2009-08-12 11:22:00,63.495,63.498,63.487,63.489,41600000.0
2009-08-12 11:23:00,63.475,63.49,63.475,63.49,51200000.0
2009-08-12 11:24:00,63.495,63.501,63.492,63.496,52800000.0
2009-08-12 11:25:00,63.49,63.497,63.483,63.492,35600000.0
2009-08-12 11:26:00,63.494,63.494,63.474,63.485,27200000.0
2009-08-12 11:27:00,63.476,63.492,63.475,63.492,9600000.0
2009-08-12 11:28:00,63.475,63.48,63.466,63.467,41600000.0
2009-08-12 11:29:00,63.462,63.465,63.449,63.451,43200000.0
2009-08-12 11:30:00,63.44,63.44,63.425,63.425,11200000.0
2009-08-12 11:31:00,63.411,63.411,63.399,63.408,27200000.0
2009-08-12 11:32:00,63.419,63.423,63.404,63.405,36000000.0
2009-08-12 11:33:00,63.388,63.388,63.363,63.379,17600000.0
2009-08-12 11:34:00,63.374,63.396,63.374,63.396,33600000.0
2009-08-12 11:35:00,63.403,63.404,63.391,63.394,8000000.0
2009-08-12 11:36:00,63.403,63.403,63.382,63.384,43600000.0
2009-08-12 11:37:00,63.381,63.394,63.38,63.394,41600000.0
2009-08-12 11:38:00,63.417,63.448,63.417,63.448,27200000.0
2009-08-12 11:39:00,63.454,63.462,63.449,63.462,11200000.0
2009-08-12 11:40:00,63.476,63.49,63.476,63.484,22400000.0
2009-08-12 11:41:00,63.483,63.483,63.448,63.454,38400000.0
2009-08-12 11:42:00,63.453,63.453,63.436,63.443,38400000.0
2009-08-12 11:43:00,63.444,63.449,63.435,63.449,9600000.0
2009-08-12 11:44:00,63.465,63.478,63.464,63.476,59600000.0
2009-08-12 11:45:00,63.48,63.482,63.47,63.47,50400000.0
2009-08-12 11:46:00,63.464,63.464,63.415,63.415,11200000.0
2009-08-12 11:47:00,63.389,63.412,63.389,63.412,56000000.0
2009-08-12 11:48:00,63.419,63.419,63.416,63.417,9600000.0
2009-08-12 11:49:00,63.423,63.428,63.422,63.423,41600000.0
2009-08-12 11:50:00,63.422,63.422,63.398,63.402,45200000.0
2009-08-12 11:51:00,63.4,63.401,63.39,63.393,44800000.0
2009-08-12 11:52:00,63.392,63.392,63.362,63.37,32000000.0
2009-08-12 11:53:00,63.386,63.391,63.385,63.389,35200000.0
2009-08-12 11:54:00,63.396,63.398,63.382,63.384,48000000.0
2009-08-12 11:55:00,63.374,63.383,63.369,63.383,45200000.0
2009-08-12 11:56:00,63.387,63.413,63.387,63.413,64000000.0
2009-08-12 11:57:00,63.42,63.424,63.414,63.424,22400000.0
2009-08-12 11:58:00,63.422,63.423,63.41,63.423,41600000.0
2009-08-12 11:59:00,63.43,63.441,63.425,63.425,51200000.0
2009-08-12 12:00:00,63.441,63.516,63.441,63.516,36800000.0
2009-08-12 12:01:00,63.515,63.524,63.507,63.524,19200000.0
2009-08-12 12:02:00,63.528,63.543,63.523,63.543,9600000.0
2009-08-12 12:03:00,63.543,63.543,63.521,63.521,51600000.0
2009-08-12 12:04:00,63.519,63.54,63.519,63.54,24000000.0
2009-08-12 12:05:00,63.54,63.547,63.54,63.547,28800000.0
2009-08-12 12:06:00,63.566,63.599,63.566,63.599,24400000.0
2009-08-12 12:07:00,63.613,63.652,63.613,63.652,20800000.0
2009-08-12 12:08:00,63.665,63.682,63.665,63.682,43200000.0
2009-08-12 12:09:00,63.673,63.673,63.654,63.654,26000000.0
2009-08-12 12:10:00,63.649,63.681,63.648,63.68,11200000.0
2009-08-12 12:11:00,63.695,63.696,63.686,63.695,27200000.0
2009-08-12 12:12:00,63.692,63.698,63.685,63.698,30800000.0
2009-08-12 12:13:00,63.695,63.696,63.68,63.68,13800000.0
2009-08-12 12:14:00,63.666,63.666,63.66,63.66,8000000.0
2009-08-12 12:15:00,63.642,63.674,63.642,63.673,27200000.0
2009-08-12 12:16:00,63.677,63.687,63.67,63.67,27200000.0
2009-08-12 12:17:00,63.664,63.664,63.645,63.649,43600000.0
2009-08-12 12:18:00,63.639,63.652,63.639,63.652,25600000.0
2009-08-12 12:19:00,63.667,63.682,63.666,63.677,35200000.0
2009-08-12 12:20:00,63.67,63.677,63.668,63.669,36800000.0
2009-08-12 12:21:00,63.663,63.678,63.662,63.678,59600000.0
2009-08-12 12:22:00,63.68,63.682,63.676,63.679,30400000.0
2009-08-12 12:23:00,63.691,63.701,63.69,63.694,32400000.0
2009-08-12 12:24:00,63.69,63.699,63.685,63.699,33600000.0
2009-08-12 12:25:00,63.697,63.7,63.69,63.69,22400000.0
2009-08-12 12:26:00,63.693,63.699,63.693,63.695,30400000.0
2009-08-12 12:27:00,63.697,63.697,63.68,63.68,30400000.0
2009-08-12 12:28:00,63.688,63.694,63.685,63.689,60800000.0
2009-08-12 12:29:00,63.586,63.683,63.535,63.585,114600000.0
2009-08-12 12:30:00,63.603,63.723,63.603,63.677,46400000.0
2009-08-12 12:31:00,63.684,63.686,63.662,63.662,70400000.0
2009-08-12 12:32:00,63.683,63.7,63.683,63.7,29200000.0
2009-08-12 12:33:00,63.708,63.712,63.705,63.705,40000000.0
2009-08-12 12:34:00,63.703,63.724,63.703,63.721,27200000.0
2009-08-12 12:35:00,63.731,63.733,63.708,63.708,25600000.0
2009-08-12 12:36:00,63.688,63.7,63.688,63.7,48000000.0
2009-08-12 12:37:00,63.698,63.704,63.698,63.704,8000000.0
2009-08-12 12:38:00,63.707,63.718,63.707,63.718,8000000.0
2009-08-12 12:39:00,63.704,63.704,63.695,63.702,24000000.0
2009-08-12 12:40:00,63.692,63.7,63.692,63.699,16000000.0
2009-08-12 12:41:00,63.677,63.69,63.66,63.685,22400000.0
2009-08-12 12:42:00,63.694,63.699,63.692,63.692,22400000.0
2009-08-12 12:43:00,63.688,63.698,63.681,63.681,36800000.0
2009-08-12 12:44:00,63.676,63.676,63.67,63.67,22400000.0
2009-08-12 12:45:00,63.67,63.681,63.67,63.681,35200000.0
2009-08-12 12:46:00,63.684,63.694,63.684,63.692,44800000.0
2009-08-12 12:47:00,63.686,63.686,63.664,63.664,30400000.0
2009-08-12 12:48:00,63.66,63.66,63.654,63.655,31400000.0
2009-08-12 12:49:00,63.644,63.652,63.639,63.639,40000000.0
2009-08-12 12:50:00,63.643,63.659,63.643,63.659,16000000.0
2009-08-12 12:51:00,63.663,63.669,63.658,63.663,22800000.0
2009-08-12 12:52:00,63.659,63.677,63.651,63.675,26000000.0
2009-08-12 12:53:00,63.662,63.671,63.662,63.671,11200000.0
2009-08-12 12:54:00,63.67,63.67,63.66,63.66,4800000.0
2009-08-12 12:55:00,63.646,63.652,63.641,63.644,24000000.0
2009-08-12 12:56:00,63.631,63.652,63.631,63.65,12800000.0
2009-08-12 12:57:00,63.653,63.663,63.648,63.663,27200000.0
2009-08-12 12:58:00,63.648,63.677,63.648,63.677,12800000.0
2009-08-12 12:59:00,63.705,63.708,63.7,63.703,14400000.0
2009-08-12 13:00:00,63.73,63.751,63.73,63.751,8000000.0
2009-08-12 13:01:00,63.761,63.763,63.736,63.739,17600000.0
2009-08-12 13:02:00,63.73,63.749,63.73,63.749,12800000.0
2009-08-12 13:03:00,63.752,63.752,63.742,63.746,12800000.0
2009-08-12 13:04:00,63.743,63.756,63.743,63.748,16000000.0
2009-08-12 13:05:00,63.744,63.759,63.744,63.754,12800000.0
2009-08-12 13:06:00,63.751,63.751,63.728,63.728,17600000.0
2009-08-12 13:07:00,63.728,63.73,63.722,63.73,12800000.0
2009-08-12 13:08:00,63.723,63.723,63.7,63.705,32000000.0
2009-08-12 13:09:00,63.703,63.707,63.697,63.699,28800000.0
2009-08-12 13:10:00,63.696,63.702,63.691,63.702,32000000.0
2009-08-12 13:11:00,63.698,63.698,63.673,63.673,19200000.0
2009-08-12 13:12:00,63.668,63.676,63.652,63.652,16000000.0
2009-08-12 13:13:00,63.641,63.641,63.625,63.625,11200000.0
2009-08-12 13:14:00,63.63,63.642,63.629,63.642,11200000.0
2009-08-12 13:15:00,63.627,63.627,63.615,63.615,11200000.0
2009-08-12 13:16:00,63.626,63.636,63.619,63.635,25600000.0
2009-08-12 13:17:00,63.646,63.656,63.646,63.65,12800000.0
2009-08-12 13:18:00,63.646,63.665,63.646,63.665,56000000.0
2009-08-12 13:19:00,63.658,63.665,63.646,63.646,8000000.0
2009-08-12 13:20:00,63.647,63.647,63.632,63.632,3200000.0
2009-08-12 13:21:00,63.629,63.629,63.59,63.59,56000000.0
2009-08-12 13:22:00,63.577,63.58,63.563,63.58,11200000.0
2009-08-12 13:23:00,63.582,63.586,63.578,63.583,12800000.0
2009-08-12 13:24:00,63.579,63.583,63.579,63.581,14400000.0
2009-08-12 13:25:00,63.593,63.616,63.593,63.615,33600000.0
2009-08-12 13:26:00,63.626,63.633,63.625,63.628,24000000.0
2009-08-12 13:27:00,63.625,63.628,63.618,63.627,40000000.0
2009-08-12 13:28:00,63.614,63.614,63.585,63.585,20800000.0
2009-08-12 13:29:00,63.587,63.587,63.547,63.547,22800000.0
2009-08-12 13:30:00,63.567,63.599,63.567,63.583,37600000.0
2009-08-12 13:31:00,63.581,63.589,63.575,63.585,11200000.0
2009-08-12 13:32:00,63.59,63.591,63.58,63.585,17600000.0
2009-08-12 13:33:00,63.596,63.605,63.596,63.597,12800000.0
2009-08-12 13:34:00,63.6,63.62,63.6,63.613,12800000.0
2009-08-12 13:35:00,63.639,63.64,63.638,63.638,9600000.0
2009-08-12 13:36:00,63.628,63.628,63.589,63.589,48000000.0
2009-08-12 13:37:00,63.58,63.583,63.569,63.58,24000000.0
2009-08-12 13:38:00,63.584,63.613,63.584,63.613,28800000.0
2009-08-12 13:39:00,63.612,63.612,63.597,63.597,25600000.0
2009-08-12 13:40:00,63.578,63.578,63.552,63.552,9600000.0
2009-08-12 13:41:00,63.534,63.542,63.507,63.507,16000000.0
2009-08-12 13:42:00,63.538,63.54,63.522,63.535,12800000.0
2009-08-12 13:43:00,63.559,63.559,63.544,63.546,26000000.0
2009-08-12 13:44:00,63.547,63.564,63.542,63.564,28200000.0
2009-08-12 13:45:00,63.577,63.587,63.577,63.584,12800000.0
2009-08-12 13:46:00,63.587,63.589,63.579,63.579,9600000.0
2009-08-12 13:47:00,63.563,63.577,63.563,63.57,27200000.0
2009-08-12 13:48:00,63.568,63.579,63.565,63.579,9600000.0
2009-08-12 13:49:00,63.581,63.581,63.572,63.572,33600000.0
2009-08-12 13:50:00,63.582,63.582,63.57,63.581,33600000.0
2009-08-12 13:51:00,63.578,63.578,63.568,63.568,8000000.0
2009-08-12 13:52:00,63.572,63.584,63.571,63.577,40000000.0
2009-08-12 13:53:00,63.566,63.566,63.532,63.532,36800000.0
2009-08-12 13:54:00,63.515,63.515,63.496,63.496,24000000.0
2009-08-12 13:55:00,63.494,63.5,63.488,63.489,11200000.0
2009-08-12 13:56:00,63.491,63.514,63.491,63.498,14400000.0
2009-08-12 13:57:00,63.503,63.506,63.485,63.485,14400000.0
2009-08-12 13:58:00,63.49,63.494,63.485,63.493,32400000.0
2009-08-12 13:59:00,63.491,63.498,63.48,63.48,48000000.0
2009-08-12 14:00:00,63.49,63.523,63.49,63.523,32400000.0
2009-08-12 14:01:00,63.537,63.581,63.537,63.581,14400000.0
2009-08-12 14:02:00,63.575,63.59,63.565,63.578,28800000.0
2009-08-12 14:03:00,63.6,63.601,63.59,63.601,14400000.0
2009-08-12 14:04:00,63.634,63.64,63.628,63.64,9600000.0
2009-08-12 14:05:00,63.657,63.691,63.657,63.685,25600000.0
2009-08-12 14:06:00,63.674,63.674,63.649,63.653,17600000.0
2009-08-12 14:07:00,63.655,63.664,63.643,63.664,12800000.0
2009-08-12 14:08:00,63.658,63.674,63.658,63.669,24000000.0
2009-08-12 14:09:00,63.683,63.701,63.678,63.701,11200000.0
2009-08-12 14:10:00,63.719,63.722,63.696,63.696,18000000.0
2009-08-12 14:11:00,63.692,63.704,63.691,63.699,12800000.0
2009-08-12 14:12:00,63.694,63.695,63.684,63.691,12800000.0
2009-08-12 14:13:00,63.714,63.739,63.714,63.736,24000000.0
2009-08-12 14:14:00,63.722,63.727,63.712,63.727,20800000.0
2009-08-12 14:15:00,63.729,63.769,63.729,63.769,33600000.0
2009-08-12 14:16:00,63.791,63.806,63.79,63.806,27600000.0
2009-08-12 14:17:00,63.779,63.793,63.779,63.784,11200000.0
2009-08-12 14:18:00,63.806,63.806,63.775,63.775,16000000.0
2009-08-12 14:19:00,63.773,63.778,63.759,63.759,40000000.0
2009-08-12 14:20:00,63.76,63.765,63.736,63.736,14400000.0
2009-08-12 14:21:00,63.719,63.726,63.713,63.721,34000000.0
2009-08-12 14:22:00,63.702,63.702,63.684,63.684,14400000.0
2009-08-12 14:23:00,63.694,63.712,63.694,63.709,17600000.0
2009-08-12 14:24:00,63.716,63.731,63.715,63.731,36800000.0
2009-08-12 14:25:00,63.737,63.737,63.718,63.718,12800000.0
2009-08-12 14:26:00,63.719,63.726,63.719,63.723,19200000.0
2009-08-12 14:27:00,63.737,63.744,63.734,63.734,11200000.0
2009-08-12 14:28:00,63.725,63.729,63.72,63.727,11200000.0
2009-08-12 14:29:00,63.729,63.736,63.729,63.729,12800000.0
2009-08-12 14:30:00,63.752,63.778,63.689,63.689,11600000.0
2009-08-12 14:31:00,63.747,63.747,63.627,63.717,16000000.0
2009-08-12 14:32:00,63.712,63.725,63.712,63.723,9600000.0
2009-08-12 14:33:00,63.707,63.707,63.7,63.705,9600000.0
2009-08-12 14:34:00,63.688,63.688,63.674,63.681,17600000.0
2009-08-12 14:35:00,63.66,63.66,63.624,63.624,11200000.0
2009-08-12 14:36:00,63.582,63.582,63.572,63.578,8000000.0
2009-08-12 14:37:00,63.608,63.61,63.592,63.601,12800000.0
2009-08-12 14:38:00,63.605,63.625,63.599,63.625,11200000.0
2009-08-12 14:39:00,63.638,63.656,63.637,63.647,17600000.0
2009-08-12 14:40:00,63.654,63.654,63.624,63.634,16000000.0
2009-08-12 14:41:00,63.649,63.649,63.625,63.628,11200000.0
2009-08-12 14:42:00,63.652,63.678,63.652,63.678,9600000.0
2009-08-12 14:43:00,63.689,63.696,63.684,63.691,17600000.0
2009-08-12 14:44:00,63.684,63.684,63.635,63.643,12800000.0
2009-08-12 14:45:00,63.628,63.628,63.617,63.617,8000000.0
2009-08-12 14:46:00,63.624,63.639,63.623,63.639,17600000.0
2009-08-12 14:47:00,63.649,63.667,63.649,63.658,12800000.0
2009-08-12 14:48:00,63.663,63.667,63.662,63.665,12000000.0
2009-08-12 14:49:00,63.673,63.684,63.673,63.684,9600000.0
2009-08-12 14:50:00,63.675,63.675,63.665,63.668,13200000.0
2009-08-12 14:51:00,63.664,63.665,63.659,63.662,17600000.0
2009-08-12 14:52:00,63.657,63.66,63.654,63.656,14400000.0
2009-08-12 14:53:00,63.652,63.655,63.648,63.65,11600000.0
2009-08-12 14:54:00,63.657,63.658,63.648,63.653,12800000.0
2009-08-12 14:55:00,63.654,63.654,63.648,63.648,3200000.0
2009-08-12 14:56:00,63.65,63.65,63.637,63.65,16000000.0
2009-08-12 14:57:00,63.646,63.646,63.632,63.632,12800000.0
2009-08-12 14:58:00,63.628,63.63,63.621,63.621,14400000.0
2009-08-12 14:59:00,63.621,63.621,63.612,63.613,8000000.0
2009-08-12 15:00:00,63.617,63.63,63.617,63.623,16000000.0
2009-08-12 15:01:00,63.647,63.663,63.647,63.651,17600000.0
2009-08-12 15:02:00,63.653,63.658,63.651,63.656,11200000.0
2009-08-12 15:03:00,63.669,63.692,63.669,63.692,9600000.0
2009-08-12 15:04:00,63.704,63.714,63.704,63.714,16000000.0
2009-08-12 15:05:00,63.704,63.721,63.702,63.716,12800000.0
2009-08-12 15:06:00,63.7,63.708,63.69,63.69,11200000.0
2009-08-12 15:07:00,63.705,63.726,63.698,63.726,11200000.0
2009-08-12 15:08:00,63.736,63.75,63.736,63.744,11200000.0
2009-08-12 15:09:00,63.735,63.738,63.728,63.729,14400000.0
2009-08-12 15:10:00,63.727,63.727,63.715,63.723,16000000.0
2009-08-12 15:11:00,63.711,63.727,63.711,63.727,11200000.0
2009-08-12 15:12:00,63.707,63.715,63.707,63.714,9600000.0
2009-08-12 15:13:00,63.7,63.716,63.69,63.716,12800000.0
2009-08-12 15:14:00,63.714,63.74,63.712,63.74,8000000.0
2009-08-12 15:15:00,63.745,63.745,63.715,63.733,17600000.0
2009-08-12 15:16:00,63.749,63.749,63.723,63.723,12800000.0
2009-08-12 15:17:00,63.717,63.725,63.717,63.723,14400000.0
2009-08-12 15:18:00,63.703,63.703,63.694,63.695,12800000.0
2009-08-12 15:19:00,63.697,63.707,63.684,63.702,16000000.0
2009-08-12 15:20:00,63.708,63.718,63.707,63.711,16400000.0
2009-08-12 15:21:00,63.701,63.702,63.609,63.701,18000000.0
2009-08-12 15:22:00,63.689,63.701,63.686,63.692,10600000.0
2009-08-12 15:23:00,63.692,63.697,63.686,63.697,11200000.0
2009-08-12 15:24:00,63.692,63.703,63.692,63.693,11200000.0
2009-08-12 15:25:00,63.691,63.691,63.652,63.652,12800000.0
2009-08-12 15:26:00,63.64,63.64,63.625,63.625,14400000.0
2009-08-12 15:27:00,63.617,63.624,63.611,63.62,13200000.0
2009-08-12 15:28:00,63.616,63.631,63.611,63.624,12800000.0
2009-08-12 15:29:00,63.622,63.633,63.617,63.632,17600000.0
2009-08-12 15:30:00,63.652,63.656,63.647,63.656,17600000.0
2009-08-12 15:31:00,63.68,63.698,63.68,63.689,12800000.0
2009-08-12 15:32:00,63.702,63.715,63.685,63.715,11200000.0
2009-08-12 15:33:00,63.74,63.746,63.74,63.746,3200000.0
2009-08-12 15:34:00,63.767,63.786,63.767,63.786,11200000.0
2009-08-12 15:35:00,63.799,63.829,63.799,63.829,8000000.0
2009-08-12 15:36:00,63.825,63.826,63.814,63.816,14800000.0
2009-08-12 15:37:00,63.823,63.847,63.823,63.84,16000000.0
2009-08-12 15:38:00,63.849,63.853,63.825,63.84,16400000.0
2009-08-12 15:39:00,63.823,63.823,63.807,63.807,8000000.0
2009-08-12 15:40:00,63.817,63.842,63.808,63.842,12800000.0
2009-08-12 15:41:00,63.846,63.857,63.843,63.847,16000000.0
2009-08-12 15:42:00,63.864,63.871,63.863,63.868,8000000.0
2009-08-12 15:43:00,63.889,63.939,63.889,63.933,12800000.0
2009-08-12 15:44:00,63.958,63.964,63.957,63.964,8000000.0
2009-08-12 15:45:00,63.978,64.019,63.978,64.017,12800000.0
2009-08-12 15:46:00,64.035,64.07,64.035,64.07,11200000.0
2009-08-12 15:47:00,64.057,64.062,64.052,64.052,11200000.0
2009-08-12 15:48:00,64.029,64.031,64.023,64.023,12800000.0
2009-08-12 15:49:00,64.012,64.025,64.01,64.018,11200000.0
2009-08-12 15:50:00,64.031,64.066,64.031,64.064,14400000.0
2009-08-12 15:51:00,64.077,64.086,64.075,64.076,11200000.0
2009-08-12 15:52:00,64.112,64.151,64.112,64.149,11200000.0
2009-08-12 15:53:00,64.146,64.162,64.146,64.162,12800000.0
2009-08-12 15:54:00,64.171,64.172,64.17,64.172,8000000.0
2009-08-12 15:55:00,64.167,64.167,64.141,64.155,17600000.0
2009-08-12 15:56:00,64.166,64.173,64.164,64.164,8000000.0
2009-08-12 15:57:00,64.168,64.187,64.168,64.186,9600000.0
2009-08-12 15:58:00,64.204,64.214,64.193,64.193,11600000.0
2009-08-12 15:59:00,64.174,64.174,64.154,64.154,11200000.0
2009-08-12 16:00:00,64.17,64.2,64.17,64.2,11200000.0
2009-08-12 16:01:00,64.224,64.228,64.211,64.216,11200000.0
2009-08-12 16:02:00,64.219,64.219,64.152,64.152,18000000.0
2009-08-12 16:03:00,64.154,64.154,64.135,64.135,12800000.0
2009-08-12 16:04:00,64.136,64.136,64.071,64.117,11200000.0
2009-08-12 16:05:00,64.13,64.15,64.129,64.15,14400000.0
2009-08-12 16:06:00,64.167,64.204,64.167,64.204,16000000.0
2009-08-12 16:07:00,64.198,64.223,64.198,64.212,11200000.0
2009-08-12 16:08:00,64.207,64.229,64.199,64.229,11200000.0
2009-08-12 16:09:00,64.219,64.252,64.219,64.252,17600000.0
2009-08-12 16:10:00,64.245,64.262,64.245,64.251,12800000.0
2009-08-12 16:11:00,64.245,64.25,64.226,64.25,11200000.0
2009-08-12 16:12:00,64.254,64.261,64.226,64.234,12800000.0
2009-08-12 16:13:00,64.262,64.262,64.225,64.225,11200000.0
2009-08-12 16:14:00,64.218,64.222,64.207,64.208,14400000.0
2009-08-12 16:15:00,64.215,64.251,64.215,64.251,11200000.0
2009-08-12 16:16:00,64.265,64.265,64.245,64.251,11200000.0
2009-08-12 16:17:00,64.239,64.254,64.231,64.241,17600000.0
2009-08-12 16:18:00,64.233,64.245,64.233,64.235,12800000.0
2009-08-12 16:19:00,64.234,64.25,64.227,64.234,11200000.0
2009-08-12 16:20:00,64.258,64.266,64.252,64.264,11200000.0
2009-08-12 16:21:00,64.241,64.251,64.241,64.242,11200000.0
2009-08-12 16:22:00,64.244,64.251,64.244,64.25,11200000.0
2009-08-12 16:23:00,64.256,64.269,64.256,64.26,12800000.0
2009-08-12 16:24:00,64.265,64.309,64.265,64.307,11200000.0
2009-08-12 16:25:00,64.293,64.3,64.274,64.274,12800000.0
2009-08-12 16:26:00,64.262,64.277,64.262,64.272,12800000.0
2009-08-12 16:27:00,64.257,64.257,64.235,64.235,17600000.0
2009-08-12 16:28:00,64.223,64.223,64.216,64.222,11200000.0
2009-08-12 16:29:00,64.205,64.223,64.205,64.223,14400000.0
2009-08-12 16:30:00,64.214,64.214,64.196,64.202,14400000.0
2009-08-12 16:31:00,64.193,64.209,64.188,64.209,14400000.0
2009-08-12 16:32:00,64.228,64.23,64.209,64.219,7400000.0
2009-08-12 16:33:00,64.215,64.215,64.196,64.205,9600000.0
2009-08-12 16:34:00,64.225,64.231,64.211,64.22,17600000.0
2009-08-12 16:35:00,64.216,64.216,64.185,64.204,12200000.0
2009-08-12 16:36:00,64.212,64.236,64.203,64.236,11600000.0
2009-08-12 16:37:00,64.235,64.243,64.233,64.236,12800000.0
2009-08-12 16:38:00,64.238,64.277,64.238,64.267,14400000.0
2009-08-12 16:39:00,64.271,64.271,64.256,64.256,12800000.0
2009-08-12 16:40:00,64.252,64.252,64.225,64.25,17600000.0
2009-08-12 16:41:00,64.252,64.252,64.232,64.232,12800000.0
2009-08-12 16:42:00,64.214,64.224,64.212,64.222,11200000.0
2009-08-12 16:43:00,64.23,64.234,64.22,64.22,12800000.0
2009-08-12 16:44:00,64.233,64.258,64.231,64.258,11200000.0
2009-08-12 16:45:00,64.262,64.29,64.262,64.29,11200000.0
2009-08-12 16:46:00,64.301,64.326,64.296,64.326,14400000.0
2009-08-12 16:47:00,64.352,64.425,64.349,64.425,17600000.0
2009-08-12 16:48:00,64.437,64.459,64.437,64.459,11200000.0
2009-08-12 16:49:00,64.483,64.493,64.471,64.493,12800000.0
2009-08-12 16:50:00,64.492,64.503,64.49,64.502,17600000.0
2009-08-12 16:51:00,64.496,64.503,64.443,64.443,11200000.0
2009-08-12 16:52:00,64.502,64.548,64.502,64.548,17600000.0
2009-08-12 16:53:00,64.561,64.561,64.545,64.547,17600000.0
2009-08-12 16:54:00,64.551,64.553,64.534,64.534,9600000.0
2009-08-12 16:55:00,64.513,64.514,64.502,64.506,14400000.0
2009-08-12 16:56:00,64.503,64.514,64.494,64.494,12800000.0
2009-08-12 16:57:00,64.498,64.499,64.482,64.499,16000000.0
2009-08-12 16:58:00,64.529,64.554,64.525,64.554,12800000.0
2009-08-12 16:59:00,64.568,64.572,64.564,64.568,12800000.0
2009-08-12 17:00:00,64.543,64.543,64.502,64.502,11200000.0
2009-08-12 17:01:00,64.47,64.476,64.383,64.455,12800000.0
2009-08-12 17:02:00,64.453,64.458,64.449,64.451,16000000.0
2009-08-12 17:03:00,64.476,64.491,64.476,64.485,8000000.0
2009-08-12 17:04:00,64.468,64.468,64.443,64.452,11200000.0
2009-08-12 17:05:00,64.487,64.492,64.475,64.475,18000000.0
2009-08-12 17:06:00,64.45,64.467,64.442,64.467,11200000.0
2009-08-12 17:07:00,64.472,64.472,64.46,64.469,11200000.0
2009-08-12 17:08:00,64.467,64.467,64.453,64.453,17600000.0
2009-08-12 17:09:00,64.46,64.474,64.46,64.474,8000000.0
2009-08-12 17:10:00,64.483,64.498,64.483,64.494,11200000.0
2009-08-12 17:11:00,64.507,64.509,64.477,64.485,12800000.0
2009-08-12 17:12:00,64.502,64.542,64.502,64.542,12800000.0
2009-08-12 17:13:00,64.541,64.541,64.508,64.509,12800000.0
2009-08-12 17:14:00,64.521,64.521,64.507,64.521,12800000.0
2009-08-12 17:15:00,64.542,64.55,64.542,64.549,12800000.0
2009-08-12 17:16:00,64.535,64.55,64.535,64.544,11200000.0
2009-08-12 17:17:00,64.544,64.544,64.52,64.52,11200000.0
2009-08-12 17:18:00,64.533,64.54,64.53,64.54,17600000.0
2009-08-12 17:19:00,64.531,64.545,64.531,64.533,8000000.0
2009-08-12 17:20:00,64.518,64.537,64.518,64.533,11200000.0
2009-08-12 17:21:00,64.533,64.533,64.517,64.527,12800000.0
2009-08-12 17:22:00,64.547,64.549,64.455,64.533,11200000.0
2009-08-12 17:23:00,64.505,64.505,64.49,64.496,8000000.0
2009-08-12 17:24:00,64.503,64.52,64.503,64.52,11200000.0
2009-08-12 17:25:00,64.529,64.539,64.526,64.539,11200000.0
2009-08-12 17:26:00,64.554,64.562,64.554,64.559,11200000.0
2009-08-12 17:27:00,64.574,64.581,64.57,64.57,17600000.0
2009-08-12 17:28:00,64.565,64.575,64.549,64.575,12800000.0
2009-08-12 17:29:00,64.581,64.627,64.581,64.62,12800000.0
2009-08-12 17:30:00,64.649,64.649,64.609,64.609,11200000.0
2009-08-12 17:31:00,64.595,64.608,64.59,64.59,12800000.0
2009-08-12 17:32:00,64.601,64.625,64.601,64.625,11200000.0
2009-08-12 17:33:00,64.628,64.628,64.605,64.605,12800000.0
2009-08-12 17:34:00,64.614,64.634,64.61,64.634,11200000.0
2009-08-12 17:35:00,64.64,64.699,64.64,64.699,12800000.0
2009-08-12 17:36:00,64.698,64.704,64.693,64.703,11200000.0
2009-08-12 17:37:00,64.696,64.696,64.681,64.693,16000000.0
2009-08-12 17:38:00,64.687,64.691,64.673,64.678,8000000.0
2009-08-12 17:39:00,64.681,64.691,64.674,64.684,17600000.0
2009-08-12 17:40:00,64.66,64.664,64.659,64.664,11200000.0
2009-08-12 17:41:00,64.657,64.657,64.592,64.604,11200000.0
2009-08-12 17:42:00,64.595,64.607,64.595,64.607,11200000.0
2009-08-12 17:43:00,64.622,64.622,64.608,64.608,8000000.0
2009-08-12 17:44:00,64.614,64.614,64.591,64.593,12800000.0
2009-08-12 17:45:00,64.582,64.587,64.577,64.579,11200000.0
2009-08-12 17:46:00,64.585,64.601,64.585,64.601,12800000.0
2009-08-12 17:47:00,64.618,64.629,64.612,64.629,12800000.0
2009-08-12 17:48:00,64.636,64.672,64.636,64.672,11200000.0
2009-08-12 17:49:00,64.677,64.677,64.671,64.672,11200000.0
2009-08-12 17:50:00,64.669,64.669,64.642,64.642,12800000.0
2009-08-12 17:51:00,64.651,64.651,64.641,64.649,11600000.0
2009-08-12 17:52:00,64.658,64.658,64.644,64.646,12800000.0
2009-08-12 17:53:00,64.638,64.647,64.632,64.632,17600000.0
2009-08-12 17:54:00,64.621,64.621,64.573,64.573,8000000.0
2009-08-12 17:55:00,64.592,64.615,64.592,64.611,12800000.0
2009-08-12 17:56:00,64.615,64.631,64.613,64.631,11200000.0
2009-08-12 17:57:00,64.646,64.646,64.637,64.64,16000000.0
2009-08-12 17:58:00,64.644,64.646,64.639,64.64,12800000.0
2009-08-12 17:59:00,64.623,64.623,64.608,64.614,11200000.0
2009-08-12 18:00:00,64.614,64.614,64.6,64.602,17600000.0
2009-08-12 18:01:00,64.608,64.641,64.547,64.634,18000000.0
2009-08-12 18:02:00,64.643,64.647,64.638,64.645,8000000.0
2009-08-12 18:03:00,64.655,64.665,64.655,64.665,12800000.0
2009-08-12 18:04:00,64.651,64.651,64.63,64.63,11200000.0
2009-08-12 18:05:00,64.622,64.628,64.614,64.628,18000000.0
2009-08-12 18:06:00,64.637,64.638,64.622,64.622,12800000.0
2009-08-12 18:07:00,64.628,64.664,64.628,64.664,11200000.0
2009-08-12 18:08:00,64.663,64.691,64.653,64.691,16000000.0
2009-08-12 18:09:00,64.69,64.692,64.675,64.675,8400000.0
2009-08-12 18:10:00,64.655,64.667,64.654,64.667,12800000.0
2009-08-12 18:11:00,64.648,64.648,64.631,64.645,11200000.0
2009-08-12 18:12:00,64.638,64.638,64.614,64.614,12800000.0
2009-08-12 18:13:00,64.598,64.622,64.598,64.606,11600000.0
2009-08-12 18:14:00,64.609,64.616,64.607,64.611,12800000.0
2009-08-12 18:15:00,64.587,64.607,64.587,64.604,8000000.0
2009-08-12 18:16:00,64.622,64.635,64.62,64.635,12800000.0
2009-08-12 18:17:00,64.639,64.648,64.629,64.642,11200000.0
2009-08-12 18:18:00,64.639,64.639,64.614,64.614,11200000.0
2009-08-12 18:19:00,64.605,64.622,64.605,64.615,16000000.0
2009-08-12 18:20:00,64.615,64.615,64.592,64.592,12800000.0
2009-08-12 18:21:00,64.578,64.578,64.55,64.568,11200000.0
2009-08-12 18:22:00,64.565,64.571,64.506,64.569,16000000.0
2009-08-12 18:23:00,64.566,64.569,64.556,64.567,16000000.0
2009-08-12 18:24:00,64.579,64.593,64.568,64.592,12800000.0
2009-08-12 18:25:00,64.6,64.609,64.587,64.588,11200000.0
2009-08-12 18:26:00,64.611,64.614,64.601,64.601,12800000.0
2009-08-12 18:27:00,64.6,64.627,64.595,64.625,14400000.0
2009-08-12 18:28:00,64.656,64.657,64.649,64.649,9600000.0
2009-08-12 18:29:00,64.627,64.639,64.625,64.635,13200000.0
2009-08-12 18:30:00,64.648,64.648,64.631,64.631,11200000.0
2009-08-12 18:31:00,64.621,64.621,64.592,64.592,12800000.0
2009-08-12 18:32:00,64.581,64.591,64.58,64.589,11200000.0
2009-08-12 18:33:00,64.593,64.597,64.584,64.592,11600000.0
2009-08-12 18:34:00,64.583,64.587,64.58,64.58,9600000.0
2009-08-12 18:35:00,64.591,64.599,64.585,64.598,12800000.0
2009-08-12 18:36:00,64.594,64.599,64.589,64.598,12800000.0
2009-08-12 18:37:00,64.609,64.611,64.601,64.607,17600000.0
2009-08-12 18:38:00,64.589,64.589,64.564,64.564,11200000.0
2009-08-12 18:39:00,64.575,64.603,64.575,64.603,16000000.0
2009-08-12 18:40:00,64.601,64.601,64.59,64.592,12800000.0
2009-08-12 18:41:00,64.585,64.585,64.575,64.582,14400000.0
2009-08-12 18:42:00,64.595,64.595,64.576,64.581,11200000.0
2009-08-12 18:43:00,64.577,64.585,64.577,64.58,12800000.0
2009-08-12 18:44:00,64.585,64.596,64.581,64.591,11200000.0
2009-08-12 18:45:00,64.588,64.591,64.576,64.577,11600000.0
2009-08-12 18:46:00,64.573,64.578,64.573,64.577,9600000.0
2009-08-12 18:47:00,64.577,64.585,64.567,64.567,12800000.0
2009-08-12 18:48:00,64.58,64.58,64.569,64.574,12800000.0
2009-08-12 18:49:00,64.57,64.58,64.57,64.58,12800000.0
2009-08-12 18:50:00,64.58,64.588,64.569,64.587,17600000.0
2009-08-12 18:51:00,64.587,64.587,64.572,64.572,12800000.0
2009-08-12 18:52:00,64.557,64.578,64.556,64.578,9600000.0
2009-08-12 18:53:00,64.592,64.6,64.585,64.597,12800000.0
2009-08-12 18:54:00,64.581,64.589,64.581,64.584,11200000.0
2009-08-12 18:55:00,64.597,64.605,64.596,64.601,11200000.0
2009-08-12 18:56:00,64.615,64.625,64.602,64.625,16000000.0
2009-08-12 18:57:00,64.635,64.643,64.632,64.643,11200000.0
2009-08-12 18:58:00,64.647,64.654,64.645,64.653,11200000.0
2009-08-12 18:59:00,64.653,64.658,64.653,64.656,17600000.0
2009-08-12 19:00:00,64.65,64.657,64.648,64.657,12800000.0
2009-08-12 19:01:00,64.649,64.66,64.649,64.653,12800000.0
2009-08-12 19:02:00,64.643,64.644,64.635,64.635,11200000.0
2009-08-12 19:03:00,64.642,64.642,64.634,64.634,12800000.0
2009-08-12 19:04:00,64.63,64.642,64.63,64.637,16000000.0
2009-08-12 19:05:00,64.636,64.646,64.636,64.644,14400000.0
2009-08-12 19:06:00,64.638,64.638,64.625,64.625,16000000.0
2009-08-12 19:07:00,64.625,64.625,64.609,64.615,11200000.0
2009-08-12 19:08:00,64.618,64.623,64.611,64.619,17600000.0
2009-08-12 19:09:00,64.62,64.63,64.618,64.628,12800000.0
2009-08-12 19:10:00,64.652,64.682,64.652,64.682,17600000.0
2009-08-12 19:11:00,64.68,64.7,64.68,64.693,12800000.0
2009-08-12 19:12:00,64.685,64.703,64.685,64.689,11200000.0
2009-08-12 19:13:00,64.689,64.689,64.682,64.682,11200000.0
2009-08-12 19:14:00,64.673,64.674,64.665,64.665,16000000.0
2009-08-12 19:15:00,64.67,64.683,64.67,64.678,12800000.0
2009-08-12 19:16:00,64.673,64.684,64.672,64.672,12800000.0
2009-08-12 19:17:00,64.673,64.678,64.669,64.674,12800000.0
2009-08-12 19:18:00,64.68,64.683,64.671,64.671,17600000.0
2009-08-12 19:19:00,64.672,64.672,64.66,64.669,16000000.0
2009-08-12 19:20:00,64.662,64.666,64.646,64.661,16000000.0
2009-08-12 19:21:00,64.671,64.676,64.664,64.674,16000000.0
2009-08-12 19:22:00,64.684,64.686,64.677,64.679,9600000.0
2009-08-12 19:23:00,64.677,64.681,64.671,64.671,17600000.0
2009-08-12 19:24:00,64.672,64.672,64.652,64.668,17600000.0
2009-08-12 19:25:00,64.675,64.684,64.674,64.676,17600000.0
2009-08-12 19:26:00,64.67,64.681,64.67,64.678,11200000.0
2009-08-12 19:27:00,64.678,64.678,64.646,64.646,11200000.0
2009-08-12 19:28:00,64.669,64.68,64.669,64.672,12800000.0
2009-08-12 19:29:00,64.687,64.699,64.687,64.693,11200000.0
2009-08-12 19:30:00,64.695,64.695,64.682,64.685,14400000.0
2009-08-12 19:31:00,64.683,64.69,64.68,64.682,17600000.0
2009-08-12 19:32:00,64.645,64.663,64.645,64.661,8000000.0
2009-08-12 19:33:00,64.652,64.652,64.635,64.638,12800000.0
2009-08-12 19:34:00,64.636,64.636,64.629,64.629,9600000.0
2009-08-12 19:35:00,64.626,64.633,64.624,64.628,17600000.0
2009-08-12 19:36:00,64.603,64.635,64.603,64.635,11200000.0
2009-08-12 19:37:00,64.63,64.635,64.625,64.631,11200000.0
2009-08-12 19:38:00,64.598,64.626,64.598,64.621,9000000.0
2009-08-12 19:39:00,64.633,64.638,64.622,64.625,11200000.0
2009-08-12 19:40:00,64.625,64.637,64.62,64.627,14400000.0
2009-08-12 19:41:00,64.626,64.635,64.625,64.635,12800000.0
2009-08-12 19:42:00,64.641,64.646,64.638,64.642,12800000.0
2009-08-12 19:43:00,64.641,64.644,64.638,64.638,11200000.0
2009-08-12 19:44:00,64.626,64.63,64.609,64.624,16000000.0
2009-08-12 19:45:00,64.616,64.62,64.602,64.62,11200000.0
2009-08-12 19:46:00,64.615,64.617,64.609,64.609,8000000.0
2009-08-12 19:47:00,64.622,64.625,64.61,64.61,16000000.0
2009-08-12 19:48:00,64.604,64.62,64.598,64.62,11200000.0
2009-08-12 19:49:00,64.622,64.64,64.621,64.64,12800000.0
2009-08-12 19:50:00,64.642,64.651,64.637,64.637,12800000.0
2009-08-12 19:51:00,64.646,64.661,64.646,64.657,12800000.0
2009-08-12 19:52:00,64.666,64.666,64.657,64.659,11200000.0
2009-08-12 19:53:00,64.658,64.671,64.653,64.664,17600000.0
2009-08-12 19:54:00,64.655,64.666,64.649,64.653,14400000.0
2009-08-12 19:55:00,64.677,64.689,64.675,64.681,11200000.0
2009-08-12 19:56:00,64.674,64.682,64.673,64.673,11200000.0
2009-08-12 19:57:00,64.669,64.669,64.65,64.658,12800000.0
2009-08-12 19:58:00,64.647,64.647,64.633,64.633,7400000.0
2009-08-12 19:59:00,64.625,64.652,64.625,64.652,14400000.0
2009-08-12 20:00:00,64.648,64.648,64.635,64.635,13200000.0
2009-08-12 20:01:00,64.638,64.648,64.638,64.643,11200000.0
2009-08-12 20:02:00,64.629,64.629,64.606,64.606,9600000.0
2009-08-12 20:03:00,64.615,64.627,64.615,64.627,8000000.0
2009-08-12 20:04:00,64.616,64.619,64.598,64.615,12800000.0
2009-08-12 20:05:00,64.624,64.636,64.624,64.635,12800000.0
2009-08-12 20:06:00,64.642,64.65,64.639,64.65,12800000.0
2009-08-12 20:07:00,64.646,64.658,64.646,64.649,16000000.0
2009-08-12 20:08:00,64.652,64.659,64.647,64.659,12800000.0
2009-08-12 20:09:00,64.658,64.658,64.638,64.651,8000000.0
2009-08-12 20:10:00,64.644,64.655,64.634,64.634,17600000.0
2009-08-12 20:11:00,64.608,64.608,64.597,64.599,8000000.0
2009-08-12 20:12:00,64.586,64.602,64.586,64.602,14400000.0
2009-08-12 20:13:00,64.605,64.616,64.605,64.612,11200000.0
2009-08-12 20:14:00,64.613,64.613,64.593,64.593,8000000.0
2009-08-12 20:15:00,64.584,64.591,64.572,64.591,11200000.0
2009-08-12 20:16:00,64.621,64.754,64.621,64.68,12800000.0
2009-08-12 20:17:00,64.757,64.854,64.757,64.798,12800000.0
2009-08-12 20:18:00,64.833,64.878,64.763,64.763,12800000.0
2009-08-12 20:19:00,64.678,64.685,64.634,64.634,11200000.0
2009-08-12 20:20:00,64.626,64.758,64.626,64.755,11200000.0
2009-08-12 20:21:00,64.721,64.721,64.686,64.701,11200000.0
2009-08-12 20:22:00,64.699,64.724,64.699,64.712,11200000.0
2009-08-12 20:23:00,64.712,64.712,64.694,64.704,8000000.0
2009-08-12 20:24:00,64.744,64.744,64.704,64.704,16000000.0
2009-08-12 20:25:00,64.721,64.739,64.709,64.739,12800000.0
2009-08-12 20:26:00,64.767,64.816,64.767,64.811,18000000.0
2009-08-12 20:27:00,64.784,64.801,64.772,64.772,12800000.0
2009-08-12 20:28:00,64.75,64.75,64.666,64.666,17600000.0
2009-08-12 20:29:00,64.606,64.608,64.569,64.569,13200000.0
2009-08-12 20:30:00,64.528,64.528,64.372,64.372,14400000.0
2009-08-12 20:31:00,64.329,64.329,64.293,64.293,14400000.0
2009-08-12 20:32:00,64.295,64.338,64.295,64.338,8000000.0
2009-08-12 20:33:00,64.359,64.359,64.313,64.313,16000000.0
2009-08-12 20:34:00,64.364,64.377,64.362,64.373,9600000.0
2009-08-12 20:35:00,64.329,64.329,64.253,64.253,16000000.0
2009-08-12 20:36:00,64.171,64.171,64.1,64.151,11200000.0
2009-08-12 20:37:00,64.176,64.215,64.174,64.213,12800000.0
2009-08-12 20:38:00,64.258,64.267,64.258,64.261,12800000.0
2009-08-12 20:39:00,64.271,64.278,64.257,64.263,16000000.0
2009-08-12 20:40:00,64.255,64.264,64.248,64.264,12800000.0
2009-08-12 20:41:00,64.243,64.243,64.19,64.19,6400000.0
2009-08-12 20:42:00,64.198,64.202,64.161,64.161,12800000.0
2009-08-12 20:43:00,64.184,64.22,64.184,64.208,11200000.0
2009-08-12 20:44:00,64.187,64.187,64.178,64.182,11200000.0
2009-08-12 20:45:00,64.202,64.253,64.202,64.253,11200000.0
2009-08-12 20:46:00,64.321,64.376,64.321,64.357,9600000.0
2009-08-12 20:47:00,64.344,64.344,64.331,64.331,11200000.0
2009-08-12 20:48:00,64.316,64.332,64.294,64.332,12800000.0
2009-08-12 20:49:00,64.335,64.366,64.329,64.366,11200000.0
2009-08-12 20:50:00,64.395,64.395,64.37,64.374,12800000.0
2009-08-12 20:51:00,64.351,64.414,64.346,64.414,11200000.0
2009-08-12 20:52:00,64.425,64.439,64.414,64.421,11200000.0
2009-08-12 20:53:00,64.44,64.639,64.44,64.639,12800000.0
2009-08-12 20:54:00,64.708,64.719,64.692,64.714,11200000.0
2009-08-12 20:55:00,64.755,64.987,64.755,64.987,12800000.0
2009-08-12 20:56:00,64.995,65.03,64.907,64.907,12800000.0
2009-08-12 20:57:00,64.868,64.868,64.848,64.849,11200000.0
2009-08-12 20:58:00,64.858,64.861,64.819,64.819,17600000.0
2009-08-12 20:59:00,64.804,64.849,64.741,64.849,14400000.0
2009-08-12 21:00:00,64.898,64.974,64.898,64.972,12800000.0
2009-08-12 21:01:00,64.923,64.923,64.874,64.893,17600000.0
2009-08-12 21:02:00,64.92,64.937,64.868,64.868,11200000.0
2009-08-12 21:03:00,64.844,64.844,64.828,64.835,12800000.0
2009-08-12 21:04:00,64.831,64.831,64.798,64.798,11200000.0
2009-08-12 21:05:00,64.807,64.834,64.807,64.834,14400000.0
2009-08-12 21:06:00,64.86,64.875,64.857,64.875,8000000.0
2009-08-12 21:07:00,64.905,64.926,64.905,64.92,12800000.0
2009-08-12 21:08:00,64.896,64.896,64.854,64.854,12800000.0
2009-08-12 21:09:00,64.862,64.862,64.848,64.848,12800000.0
2009-08-12 21:10:00,64.849,64.849,64.802,64.815,12800000.0
2009-08-12 21:11:00,64.834,64.834,64.798,64.802,12800000.0
2009-08-12 21:12:00,64.806,64.817,64.806,64.815,13200000.0
2009-08-12 21:13:00,64.805,64.814,64.797,64.797,11200000.0
2009-08-12 21:14:00,64.787,64.792,64.777,64.784,8000000.0
2009-08-12 21:15:00,64.801,64.819,64.799,64.819,17600000.0
2009-08-12 21:16:00,64.836,64.84,64.832,64.836,12800000.0
2009-08-12 21:17:00,64.841,64.842,64.828,64.828,12800000.0
2009-08-12 21:18:00,64.813,64.821,64.81,64.81,8000000.0
2009-08-12 21:19:00,64.811,64.811,64.786,64.786,12800000.0
2009-08-12 21:20:00,64.811,64.828,64.811,64.819,9600000.0
2009-08-12 21:21:00,64.835,64.839,64.789,64.789,11200000.0
2009-08-12 21:22:00,64.794,64.806,64.785,64.785,12800000.0
2009-08-12 21:23:00,64.781,64.791,64.755,64.755,8000000.0
2009-08-12 21:24:00,64.758,64.806,64.758,64.804,12800000.0
2009-08-12 21:25:00,64.815,64.822,64.811,64.822,11200000.0
2009-08-12 21:26:00,64.818,64.818,64.8,64.818,17600000.0
2009-08-12 21:27:00,64.835,64.845,64.826,64.826,11200000.0
2009-08-12 21:28:00,64.817,64.822,64.814,64.822,12800000.0
2009-08-12 21:29:00,64.808,64.827,64.808,64.827,12800000.0
2009-08-12 21:30:00,64.863,64.896,64.863,64.896,12800000.0
2009-08-12 21:31:00,64.883,64.883,64.813,64.813,11200000.0
2009-08-12 21:32:00,64.815,64.849,64.815,64.849,11200000.0
2009-08-12 21:33:00,64.83,64.83,64.804,64.806,11200000.0
2009-08-12 21:34:00,64.805,64.825,64.805,64.811,11200000.0
2009-08-12 21:35:00,64.825,64.837,64.825,64.826,11200000.0
2009-08-12 21:36:00,64.827,64.839,64.814,64.814,17600000.0
2009-08-12 21:37:00,64.81,64.815,64.806,64.806,12800000.0
2009-08-12 21:38:00,64.812,64.841,64.812,64.841,12800000.0
2009-08-12 21:39:00,64.842,64.844,64.838,64.844,12800000.0
2009-08-12 21:40:00,64.849,64.849,64.84,64.842,9600000.0
2009-08-12 21:41:00,64.843,64.843,64.828,64.832,14400000.0
2009-08-12 21:42:00,64.846,64.872,64.846,64.872,9600000.0
2009-08-12 21:43:00,64.881,64.881,64.867,64.867,3200000.0
2009-08-12 21:44:00,64.825,64.826,64.802,64.821,9600000.0
2009-08-12 21:45:00,64.819,64.819,64.803,64.803,14400000.0
2009-08-12 21:46:00,64.792,64.792,64.776,64.778,8000000.0
2009-08-12 21:47:00,64.762,64.769,64.754,64.762,12800000.0
2009-08-12 21:48:00,64.757,64.762,64.728,64.746,12800000.0
2009-08-12 21:49:00,64.755,64.762,64.741,64.762,14400000.0
2009-08-12 21:50:00,64.764,64.764,64.734,64.734,11200000.0
2009-08-12 21:51:00,64.732,64.739,64.639,64.724,12800000.0
2009-08-12 21:52:00,64.741,64.743,64.735,64.743,12800000.0
2009-08-12 21:53:00,64.743,64.743,64.721,64.721,17600000.0
2009-08-12 21:54:00,64.71,64.71,64.691,64.696,14800000.0
2009-08-12 21:55:00,64.698,64.701,64.689,64.689,11200000.0
2009-08-12 21:56:00,64.687,64.693,64.677,64.677,12800000.0
2009-08-12 21:57:00,64.676,64.677,64.588,64.605,12800000.0
2009-08-12 21:58:00,64.634,64.649,64.625,64.638,16000000.0
2009-08-12 21:59:00,64.634,64.649,64.625,64.625,14800000.0
2009-08-12 22:00:00,64.621,64.63,64.614,64.63,12800000.0
2009-08-12 22:01:00,64.626,64.63,64.624,64.63,12800000.0
2009-08-12 22:02:00,64.632,64.632,64.624,64.629,12800000.0
2009-08-12 22:03:00,64.609,64.62,64.606,64.612,11200000.0
2009-08-12 22:04:00,64.568,64.637,64.568,64.637,11200000.0
2009-08-12 22:05:00,64.631,64.631,64.611,64.611,17600000.0
2009-08-12 22:06:00,64.6,64.605,64.583,64.583,17600000.0
2009-08-12 22:07:00,64.561,64.561,64.513,64.513,12800000.0
2009-08-12 22:08:00,64.51,64.522,64.51,64.52,11200000.0
2009-08-12 22:09:00,64.509,64.525,64.509,64.525,11200000.0
2009-08-12 22:10:00,64.526,64.526,64.515,64.515,17600000.0
2009-08-12 22:11:00,64.52,64.52,64.504,64.504,14400000.0
2009-08-12 22:12:00,64.519,64.529,64.514,64.527,11200000.0
2009-08-12 22:13:00,64.52,64.525,64.503,64.503,16000000.0
2009-08-12 22:14:00,64.529,64.53,64.525,64.527,16000000.0
2009-08-12 22:15:00,64.521,64.521,64.504,64.504,12800000.0
2009-08-12 22:16:00,64.465,64.494,64.465,64.486,12800000.0
2009-08-12 22:17:00,64.501,64.516,64.501,64.516,11200000.0
2009-08-12 22:18:00,64.526,64.527,64.519,64.519,12800000.0
2009-08-12 22:19:00,64.498,64.516,64.498,64.516,14400000.0
2009-08-12 22:20:00,64.516,64.516,64.506,64.509,11200000.0
2009-08-12 22:21:00,64.474,64.491,64.469,64.469,12800000.0
2009-08-12 22:22:00,64.507,64.509,64.505,64.506,11200000.0
2009-08-12 22:23:00,64.498,64.509,64.497,64.507,12800000.0
2009-08-12 22:24:00,64.509,64.521,64.509,64.51,12800000.0
2009-08-12 22:25:00,64.497,64.497,64.481,64.489,18400000.0
2009-08-12 22:26:00,64.468,64.468,64.459,64.464,11600000.0
2009-08-12 22:27:00,64.471,64.479,64.467,64.478,17600000.0
2009-08-12 22:28:00,64.48,64.48,64.448,64.448,17600000.0
2009-08-12 22:29:00,64.455,64.46,64.445,64.454,9600000.0
2009-08-12 22:30:00,64.448,64.448,64.441,64.442,12800000.0
2009-08-12 22:31:00,64.454,64.458,64.45,64.45,8000000.0
2009-08-12 22:32:00,64.448,64.455,64.447,64.448,12800000.0
2009-08-12 22:33:00,64.455,64.455,64.443,64.452,12800000.0
2009-08-12 22:34:00,64.454,64.454,64.444,64.444,9600000.0
2009-08-12 22:35:00,64.44,64.444,64.428,64.436,11200000.0
2009-08-12 22:36:00,64.443,64.454,64.443,64.452,12800000.0
2009-08-12 22:37:00,64.47,64.483,64.47,64.475,16000000.0
2009-08-12 22:38:00,64.456,64.464,64.447,64.464,17600000.0
2009-08-12 22:39:00,64.466,64.474,64.46,64.464,11200000.0
2009-08-12 22:40:00,64.456,64.466,64.456,64.463,9600000.0
2009-08-12 22:41:00,64.464,64.466,64.452,64.459,12800000.0
2009-08-12 22:42:00,64.468,64.47,64.467,64.467,11200000.0
2009-08-12 22:43:00,64.448,64.472,64.445,64.45,11200000.0
2009-08-12 22:44:00,64.491,64.496,64.477,64.496,16000000.0
2009-08-12 22:45:00,64.456,64.473,64.45,64.473,12800000.0
2009-08-12 22:46:00,64.483,64.488,64.474,64.488,12800000.0
2009-08-12 22:47:00,64.515,64.515,64.478,64.501,12800000.0
2009-08-12 22:48:00,64.507,64.507,64.49,64.49,12800000.0
2009-08-12 22:49:00,64.505,64.514,64.502,64.508,11200000.0
2009-08-12 22:50:00,64.49,64.49,64.481,64.481,11200000.0
2009-08-12 22:51:00,64.491,64.499,64.49,64.499,12800000.0
2009-08-12 22:52:00,64.494,64.501,64.48,64.496,14400000.0
2009-08-12 22:53:00,64.493,64.505,64.493,64.505,11200000.0
2009-08-12 22:54:00,64.517,64.517,64.492,64.499,11200000.0
2009-08-12 22:55:00,64.501,64.501,64.486,64.486,12800000.0
2009-08-12 22:56:00,64.494,64.499,64.485,64.499,13200000.0
2009-08-12 22:57:00,64.485,64.505,64.485,64.5,11200000.0
2009-08-12 22:58:00,64.491,64.491,64.477,64.483,14400000.0
2009-08-12 22:59:00,64.482,64.489,64.471,64.489,11200000.0
2009-08-12 23:00:00,64.467,64.467,64.461,64.465,12800000.0
2009-08-12 23:01:00,64.461,64.468,64.436,64.436,11200000.0
2009-08-12 23:02:00,64.476,64.509,64.476,64.506,12800000.0
2009-08-12 23:03:00,64.511,64.515,64.501,64.508,17600000.0
2009-08-12 23:04:00,64.483,64.483,64.459,64.473,11200000.0
2009-08-12 23:05:00,64.47,64.483,64.455,64.458,11200000.0
2009-08-12 23:06:00,64.45,64.47,64.45,64.461,17600000.0
2009-08-12 23:07:00,64.504,64.529,64.501,64.515,12800000.0
2009-08-12 23:08:00,64.535,64.535,64.504,64.505,11200000.0
2009-08-12 23:09:00,64.519,64.519,64.513,64.518,11200000.0
2009-08-12 23:10:00,64.509,64.516,64.5,64.5,16000000.0
2009-08-12 23:11:00,64.463,64.468,64.44,64.454,17600000.0
2009-08-12 23:12:00,64.45,64.452,64.448,64.449,8000000.0
2009-08-12 23:13:00,64.455,64.465,64.455,64.462,8000000.0
2009-08-12 23:14:00,64.467,64.467,64.446,64.446,8000000.0
2009-08-12 23:15:00,64.418,64.425,64.418,64.422,12800000.0
2009-08-12 23:16:00,64.466,64.476,64.459,64.476,12800000.0
2009-08-12 23:17:00,64.47,64.47,64.447,64.448,17600000.0
2009-08-12 23:18:00,64.434,64.439,64.434,64.437,8000000.0
2009-08-12 23:19:00,64.43,64.443,64.429,64.435,12800000.0
2009-08-12 23:20:00,64.438,64.442,64.423,64.428,12800000.0
2009-08-12 23:21:00,64.432,64.445,64.432,64.432,12800000.0
2009-08-12 23:22:00,64.444,64.444,64.426,64.438,12800000.0
2009-08-12 23:23:00,64.449,64.455,64.44,64.44,11200000.0
2009-08-12 23:24:00,64.449,64.458,64.449,64.458,12800000.0
2009-08-12 23:25:00,64.425,64.433,64.334,64.433,11200000.0
2009-08-12 23:26:00,64.453,64.465,64.453,64.457,16000000.0
2009-08-12 23:27:00,64.453,64.46,64.441,64.46,16000000.0
2009-08-12 23:28:00,64.436,64.436,64.35,64.35,12800000.0
2009-08-12 23:29:00,64.305,64.334,64.305,64.331,11200000.0
2009-08-12 23:30:00,64.352,64.362,64.352,64.358,12800000.0
2009-08-12 23:31:00,64.342,64.347,64.34,64.343,11200000.0
2009-08-12 23:32:00,64.334,64.334,64.311,64.313,17600000.0
2009-08-12 23:33:00,64.303,64.313,64.301,64.301,12800000.0
2009-08-12 23:34:00,64.299,64.309,64.297,64.309,14400000.0
2009-08-12 23:35:00,64.3,64.331,64.298,64.331,12800000.0
2009-08-12 23:36:00,64.335,64.347,64.335,64.342,12800000.0
2009-08-12 23:37:00,64.37,64.376,64.35,64.35,16000000.0
2009-08-12 23:38:00,64.364,64.373,64.36,64.373,11600000.0
2009-08-12 23:39:00,64.377,64.388,64.377,64.377,12800000.0
2009-08-12 23:40:00,64.36,64.396,64.355,64.396,12800000.0
2009-08-12 23:41:00,64.398,64.403,64.384,64.384,14400000.0
2009-08-12 23:42:00,64.369,64.369,64.355,64.355,14400000.0
2009-08-12 23:43:00,64.344,64.354,64.335,64.354,11200000.0
2009-08-12 23:44:00,64.359,64.36,64.354,64.356,12800000.0
2009-08-12 23:45:00,64.345,64.363,64.341,64.363,16000000.0
2009-08-12 23:46:00,64.37,64.378,64.37,64.378,11200000.0
2009-08-12 23:47:00,64.385,64.405,64.385,64.405,12800000.0
2009-08-12 23:48:00,64.385,64.405,64.385,64.398,8000000.0
2009-08-12 23:49:00,64.412,64.421,64.405,64.421,17600000.0
2009-08-12 23:50:00,64.411,64.421,64.411,64.418,11200000.0
2009-08-12 23:51:00,64.41,64.41,64.378,64.378,12800000.0
2009-08-12 23:52:00,64.414,64.422,64.407,64.416,14400000.0
2009-08-12 23:53:00,64.415,64.417,64.408,64.408,14400000.0
2009-08-12 23:54:00,64.409,64.409,64.402,64.402,11200000.0
2009-08-12 23:55:00,64.404,64.41,64.401,64.401,12800000.0
2009-08-12 23:56:00,64.409,64.417,64.409,64.416,12800000.0
2009-08-12 23:57:00,64.417,64.417,64.389,64.389,12800000.0
2009-08-12 23:58:00,64.422,64.428,64.416,64.428,11200000.0
2009-08-12 23:59:00,64.44,64.445,64.429,64.429,9600000.0
2009-08-13 00:00:00,64.45,64.46,64.445,64.46,12800000.0
2009-08-13 00:01:00,64.455,64.465,64.454,64.465,11200000.0
2009-08-13 00:02:00,64.462,64.474,64.461,64.474,12800000.0
2009-08-13 00:03:00,64.465,64.468,64.459,64.468,11200000.0
2009-08-13 00:04:00,64.473,64.502,64.467,64.502,14400000.0
2009-08-13 00:05:00,64.521,64.531,64.51,64.531,12800000.0
2009-08-13 00:06:00,64.526,64.526,64.513,64.514,11200000.0
2009-08-13 00:07:00,64.497,64.505,64.495,64.498,16000000.0
2009-08-13 00:08:00,64.5,64.506,64.496,64.498,12800000.0
2009-08-13 00:09:00,64.496,64.502,64.485,64.502,12800000.0
2009-08-13 00:10:00,64.497,64.497,64.482,64.483,12800000.0
2009-08-13 00:11:00,64.479,64.479,64.464,64.464,11200000.0
2009-08-13 00:12:00,64.455,64.473,64.455,64.468,11200000.0
2009-08-13 00:13:00,64.467,64.478,64.466,64.478,12800000.0
2009-08-13 00:14:00,64.482,64.497,64.482,64.493,11200000.0
2009-08-13 00:15:00,64.496,64.501,64.496,64.501,11200000.0
2009-08-13 00:16:00,64.497,64.508,64.497,64.5,8000000.0
2009-08-13 00:17:00,64.494,64.499,64.49,64.492,12800000.0
2009-08-13 00:18:00,64.488,64.503,64.488,64.503,11200000.0
2009-08-13 00:19:00,64.504,64.517,64.504,64.517,11200000.0
2009-08-13 00:20:00,64.517,64.531,64.463,64.526,14800000.0
2009-08-13 00:21:00,64.537,64.539,64.523,64.523,11200000.0
2009-08-13 00:22:00,64.506,64.523,64.506,64.523,17600000.0
2009-08-13 00:23:00,64.517,64.524,64.512,64.515,12800000.0
2009-08-13 00:24:00,64.514,64.516,64.505,64.512,17600000.0
2009-08-13 00:25:00,64.509,64.509,64.493,64.5,11200000.0
2009-08-13 00:26:00,64.496,64.509,64.496,64.506,11200000.0
2009-08-13 00:27:00,64.523,64.526,64.521,64.524,12800000.0
2009-08-13 00:28:00,64.524,64.524,64.509,64.509,12800000.0
2009-08-13 00:29:00,64.52,64.526,64.52,64.52,14400000.0
2009-08-13 00:30:00,64.519,64.532,64.511,64.511,12800000.0
2009-08-13 00:31:00,64.495,64.507,64.494,64.507,9600000.0
2009-08-13 00:32:00,64.521,64.53,64.519,64.53,9600000.0
2009-08-13 00:33:00,64.518,64.52,64.499,64.52,11200000.0
2009-08-13 00:34:00,64.527,64.531,64.522,64.522,17600000.0
2009-08-13 00:35:00,64.515,64.515,64.488,64.488,11200000.0
2009-08-13 00:36:00,64.498,64.515,64.498,64.504,12800000.0
2009-08-13 00:37:00,64.519,64.519,64.509,64.514,9600000.0
2009-08-13 00:38:00,64.514,64.52,64.508,64.52,14400000.0
2009-08-13 00:39:00,64.504,64.518,64.504,64.511,11200000.0
2009-08-13 00:40:00,64.511,64.52,64.511,64.52,12800000.0
2009-08-13 00:41:00,64.505,64.52,64.505,64.514,11200000.0
2009-08-13 00:42:00,64.504,64.508,64.485,64.506,11200000.0
2009-08-13 00:43:00,64.516,64.516,64.513,64.514,8000000.0
2009-08-13 00:44:00,64.515,64.533,64.515,64.533,9600000.0
2009-08-13 00:45:00,64.531,64.536,64.524,64.535,16400000.0
2009-08-13 00:46:00,64.527,64.527,64.52,64.527,8000000.0
2009-08-13 00:47:00,64.522,64.523,64.515,64.523,11200000.0
2009-08-13 00:48:00,64.527,64.534,64.525,64.534,17600000.0
2009-08-13 00:49:00,64.542,64.542,64.522,64.537,16000000.0
2009-08-13 00:50:00,64.536,64.542,64.532,64.532,11200000.0
2009-08-13 00:51:00,64.535,64.535,64.526,64.527,11200000.0
2009-08-13 00:52:00,64.512,64.523,64.511,64.517,12800000.0
2009-08-13 00:53:00,64.509,64.523,64.509,64.519,16400000.0
2009-08-13 00:54:00,64.531,64.531,64.518,64.518,16000000.0
2009-08-13 00:55:00,64.524,64.526,64.51,64.514,11200000.0
2009-08-13 00:56:00,64.518,64.525,64.507,64.511,14400000.0
2009-08-13 00:57:00,64.513,64.514,64.505,64.505,17600000.0
2009-08-13 00:58:00,64.513,64.525,64.511,64.522,11200000.0
2009-08-13 00:59:00,64.537,64.542,64.526,64.532,12800000.0
2009-08-13 01:00:00,64.52,64.52,64.515,64.52,11200000.0
2009-08-13 01:01:00,64.46,64.534,64.46,64.509,11200000.0
2009-08-13 01:02:00,64.504,64.509,64.495,64.509,11200000.0
2009-08-13 01:03:00,64.508,64.515,64.496,64.496,11200000.0
2009-08-13 01:04:00,64.471,64.5,64.471,64.485,11200000.0
2009-08-13 01:05:00,64.489,64.502,64.489,64.495,13200000.0
2009-08-13 01:06:00,64.483,64.496,64.483,64.485,11200000.0
2009-08-13 01:07:00,64.484,64.484,64.471,64.473,11200000.0
2009-08-13 01:08:00,64.478,64.478,64.458,64.468,11200000.0
2009-08-13 01:09:00,64.461,64.463,64.441,64.456,12800000.0
2009-08-13 01:10:00,64.455,64.456,64.447,64.449,17600000.0
2009-08-13 01:11:00,64.353,64.452,64.353,64.452,11200000.0
2009-08-13 01:12:00,64.469,64.476,64.462,64.466,12800000.0
2009-08-13 01:13:00,64.473,64.477,64.467,64.477,11600000.0
2009-08-13 01:14:00,64.491,64.491,64.482,64.489,11200000.0
2009-08-13 01:15:00,64.494,64.496,64.483,64.488,11200000.0
2009-08-13 01:16:00,64.49,64.511,64.49,64.509,11200000.0
2009-08-13 01:17:00,64.514,64.514,64.498,64.509,11200000.0
2009-08-13 01:18:00,64.521,64.521,64.511,64.512,11200000.0
2009-08-13 01:19:00,64.515,64.534,64.515,64.517,9600000.0
2009-08-13 01:20:00,64.523,64.526,64.515,64.517,16400000.0
2009-08-13 01:21:00,64.501,64.514,64.487,64.487,17600000.0
2009-08-13 01:22:00,64.51,64.522,64.51,64.52,13200000.0
2009-08-13 01:23:00,64.512,64.512,64.494,64.494,12800000.0
2009-08-13 01:24:00,64.505,64.523,64.505,64.523,12800000.0
2009-08-13 01:25:00,64.504,64.512,64.485,64.485,9600000.0
2009-08-13 01:26:00,64.524,64.524,64.507,64.515,11200000.0
2009-08-13 01:27:00,64.512,64.529,64.512,64.529,11200000.0
2009-08-13 01:28:00,64.537,64.546,64.517,64.546,12800000.0
2009-08-13 01:29:00,64.552,64.552,64.541,64.542,12800000.0
2009-08-13 01:30:00,64.525,64.525,64.508,64.508,11600000.0
2009-08-13 01:31:00,64.516,64.52,64.508,64.512,12800000.0
2009-08-13 01:32:00,64.518,64.533,64.518,64.533,11200000.0
2009-08-13 01:33:00,64.542,64.545,64.537,64.538,13200000.0
2009-08-13 01:34:00,64.539,64.542,64.535,64.54,8000000.0
2009-08-13 01:35:00,64.534,64.534,64.525,64.531,11200000.0
2009-08-13 01:36:00,64.525,64.527,64.512,64.519,9600000.0
2009-08-13 01:37:00,64.514,64.525,64.514,64.52,14400000.0
2009-08-13 01:38:00,64.479,64.533,64.479,64.533,8000000.0
2009-08-13 01:39:00,64.532,64.535,64.446,64.531,12800000.0
2009-08-13 01:40:00,64.537,64.537,64.515,64.522,12800000.0
2009-08-13 01:41:00,64.532,64.535,64.5,64.5,12800000.0
2009-08-13 01:42:00,64.54,64.547,64.54,64.547,9600000.0
2009-08-13 01:43:00,64.538,64.554,64.535,64.554,11200000.0
2009-08-13 01:44:00,64.554,64.567,64.55,64.567,11600000.0
2009-08-13 01:45:00,64.584,64.585,64.566,64.568,14400000.0
2009-08-13 01:46:00,64.598,64.598,64.585,64.585,8000000.0
2009-08-13 01:47:00,64.592,64.598,64.577,64.586,18000000.0
2009-08-13 01:48:00,64.586,64.586,64.565,64.572,12800000.0
2009-08-13 01:49:00,64.578,64.582,64.575,64.575,16000000.0
2009-08-13 01:50:00,64.578,64.578,64.565,64.569,16000000.0
2009-08-13 01:51:00,64.569,64.576,64.556,64.573,17600000.0
2009-08-13 01:52:00,64.556,64.567,64.554,64.557,12800000.0
2009-08-13 01:53:00,64.561,64.568,64.543,64.543,14400000.0
2009-08-13 01:54:00,64.554,64.558,64.551,64.558,13200000.0
2009-08-13 01:55:00,64.553,64.559,64.552,64.552,11200000.0
2009-08-13 01:56:00,64.523,64.548,64.523,64.526,16000000.0
2009-08-13 01:57:00,64.557,64.557,64.546,64.549,11200000.0
2009-08-13 01:58:00,64.542,64.542,64.519,64.535,17600000.0
2009-08-13 01:59:00,64.537,64.544,64.529,64.538,12800000.0
2009-08-13 02:00:00,64.526,64.526,64.513,64.521,11200000.0
2009-08-13 02:01:00,64.526,64.538,64.526,64.531,11200000.0
2009-08-13 02:02:00,64.527,64.527,64.521,64.527,19200000.0
2009-08-13 02:03:00,64.522,64.526,64.522,64.525,13200000.0
2009-08-13 02:04:00,64.519,64.519,64.51,64.51,11200000.0
2009-08-13 02:05:00,64.515,64.522,64.512,64.521,12800000.0
2009-08-13 02:06:00,64.524,64.524,64.504,64.504,17600000.0
2009-08-13 02:07:00,64.508,64.508,64.492,64.494,20800000.0
2009-08-13 02:08:00,64.484,64.484,64.477,64.478,17600000.0
2009-08-13 02:09:00,64.471,64.471,64.443,64.443,14400000.0
2009-08-13 02:10:00,64.439,64.442,64.409,64.409,12800000.0
2009-08-13 02:11:00,64.396,64.406,64.383,64.404,12800000.0
2009-08-13 02:12:00,64.407,64.433,64.407,64.433,11200000.0
2009-08-13 02:13:00,64.446,64.447,64.44,64.447,9600000.0
2009-08-13 02:14:00,64.445,64.449,64.434,64.449,12800000.0
2009-08-13 02:15:00,64.437,64.437,64.414,64.414,11600000.0
2009-08-13 02:16:00,64.408,64.417,64.408,64.416,8000000.0
2009-08-13 02:17:00,64.424,64.434,64.424,64.427,11200000.0
2009-08-13 02:18:00,64.387,64.425,64.387,64.425,12800000.0
2009-08-13 02:19:00,64.441,64.444,64.435,64.439,8400000.0
2009-08-13 02:20:00,64.436,64.443,64.433,64.443,14800000.0
2009-08-13 02:21:00,64.434,64.473,64.434,64.473,17600000.0
2009-08-13 02:22:00,64.474,64.474,64.46,64.462,16000000.0
2009-08-13 02:23:00,64.451,64.464,64.43,64.43,9600000.0
2009-08-13 02:24:00,64.463,64.463,64.449,64.451,12800000.0
2009-08-13 02:25:00,64.454,64.462,64.453,64.462,24400000.0
2009-08-13 02:26:00,64.463,64.463,64.452,64.461,11200000.0
2009-08-13 02:27:00,64.468,64.471,64.462,64.471,12800000.0
2009-08-13 02:28:00,64.479,64.499,64.479,64.487,16000000.0
2009-08-13 02:29:00,64.493,64.493,64.484,64.484,11200000.0
2009-08-13 02:30:00,64.494,64.521,64.494,64.521,16000000.0
2009-08-13 02:31:00,64.544,64.566,64.544,64.566,14400000.0
2009-08-13 02:32:00,64.566,64.566,64.565,64.565,3200000.0
2009-08-13 02:33:00,64.553,64.553,64.531,64.536,11200000.0
2009-08-13 02:34:00,64.533,64.548,64.531,64.548,11200000.0
2009-08-13 02:35:00,64.555,64.555,64.542,64.554,12800000.0
2009-08-13 02:36:00,64.563,64.568,64.552,64.568,16000000.0
2009-08-13 02:37:00,64.587,64.598,64.579,64.584,12800000.0
2009-08-13 02:38:00,64.585,64.585,64.57,64.584,11200000.0
2009-08-13 02:39:00,64.584,64.584,64.579,64.581,19200000.0
2009-08-13 02:40:00,64.588,64.588,64.575,64.585,9600000.0
2009-08-13 02:41:00,64.579,64.591,64.579,64.588,12800000.0
2009-08-13 02:42:00,64.565,64.574,64.565,64.566,10000000.0
2009-08-13 02:43:00,64.551,64.57,64.551,64.57,25600000.0
2009-08-13 02:44:00,64.557,64.559,64.555,64.555,17600000.0
2009-08-13 02:45:00,64.557,64.565,64.557,64.565,9600000.0
2009-08-13 02:46:00,64.574,64.59,64.574,64.587,17600000.0
2009-08-13 02:47:00,64.589,64.589,64.568,64.568,8000000.0
2009-08-13 02:48:00,64.563,64.564,64.557,64.558,11200000.0
2009-08-13 02:49:00,64.56,64.56,64.554,64.556,12800000.0
2009-08-13 02:50:00,64.536,64.536,64.529,64.533,16000000.0
2009-08-13 02:51:00,64.527,64.544,64.518,64.544,16000000.0
2009-08-13 02:52:00,64.541,64.544,64.531,64.531,11200000.0
2009-08-13 02:53:00,64.538,64.538,64.471,64.531,8000000.0
2009-08-13 02:54:00,64.544,64.563,64.544,64.556,12800000.0
2009-08-13 02:55:00,64.548,64.559,64.545,64.559,12800000.0
2009-08-13 02:56:00,64.533,64.538,64.531,64.538,22400000.0
2009-08-13 02:57:00,64.546,64.548,64.534,64.534,11200000.0
2009-08-13 02:58:00,64.524,64.526,64.521,64.522,9600000.0
2009-08-13 02:59:00,64.518,64.518,64.486,64.486,16000000.0
2009-08-13 03:00:00,64.494,64.505,64.494,64.501,11200000.0
2009-08-13 03:01:00,64.504,64.504,64.491,64.501,13200000.0
2009-08-13 03:02:00,64.528,64.53,64.526,64.53,6400000.0
2009-08-13 03:03:00,64.546,64.569,64.546,64.569,13200000.0
2009-08-13 03:04:00,64.583,64.591,64.577,64.583,28800000.0
2009-08-13 03:05:00,64.611,64.622,64.611,64.622,6400000.0
2009-08-13 03:06:00,64.638,64.642,64.635,64.635,8000000.0
2009-08-13 03:07:00,64.63,64.644,64.63,64.634,11200000.0
2009-08-13 03:08:00,64.636,64.636,64.622,64.628,18000000.0
2009-08-13 03:09:00,64.613,64.613,64.598,64.598,11200000.0
2009-08-13 03:10:00,64.579,64.581,64.572,64.572,16000000.0
2009-08-13 03:11:00,64.57,64.577,64.566,64.574,12800000.0
2009-08-13 03:12:00,64.554,64.566,64.535,64.566,12800000.0
2009-08-13 03:13:00,64.59,64.591,64.576,64.576,14400000.0
2009-08-13 03:14:00,64.574,64.574,64.554,64.558,11200000.0
2009-08-13 03:15:00,64.558,64.574,64.551,64.568,8000000.0
2009-08-13 03:16:00,64.574,64.58,64.565,64.565,11200000.0
2009-08-13 03:17:00,64.569,64.569,64.539,64.539,12800000.0
2009-08-13 03:18:00,64.544,64.553,64.544,64.548,12800000.0
2009-08-13 03:19:00,64.548,64.548,64.536,64.536,6400000.0
2009-08-13 03:20:00,64.548,64.548,64.53,64.533,12800000.0
2009-08-13 03:21:00,64.532,64.536,64.526,64.527,17600000.0
2009-08-13 03:22:00,64.534,64.551,64.534,64.551,12800000.0
2009-08-13 03:23:00,64.551,64.561,64.551,64.561,9600000.0
2009-08-13 03:24:00,64.548,64.554,64.536,64.541,28800000.0
2009-08-13 03:25:00,64.559,64.573,64.558,64.573,19200000.0
2009-08-13 03:26:00,64.557,64.576,64.557,64.573,12800000.0
2009-08-13 03:27:00,64.577,64.577,64.564,64.574,12800000.0
2009-08-13 03:28:00,64.584,64.586,64.575,64.575,8000000.0
2009-08-13 03:29:00,64.576,64.578,64.559,64.559,11200000.0
2009-08-13 03:30:00,64.563,64.579,64.563,64.579,12800000.0
2009-08-13 03:31:00,64.565,64.575,64.564,64.575,32000000.0
2009-08-13 03:32:00,64.596,64.603,64.595,64.603,8000000.0
2009-08-13 03:33:00,64.599,64.612,64.599,64.603,12800000.0
2009-08-13 03:34:00,64.609,64.609,64.586,64.6,16000000.0
2009-08-13 03:35:00,64.589,64.589,64.549,64.549,8000000.0
2009-08-13 03:36:00,64.512,64.512,64.49,64.49,8000000.0
2009-08-13 03:37:00,64.484,64.497,64.467,64.468,17600000.0
2009-08-13 03:38:00,64.449,64.449,64.437,64.437,6400000.0
2009-08-13 03:39:00,64.404,64.404,64.388,64.388,17600000.0
2009-08-13 03:40:00,64.375,64.387,64.375,64.387,12800000.0
2009-08-13 03:41:00,64.377,64.379,64.362,64.362,13200000.0
2009-08-13 03:42:00,64.363,64.375,64.358,64.366,17600000.0
2009-08-13 03:43:00,64.37,64.387,64.37,64.387,14400000.0
2009-08-13 03:44:00,64.393,64.413,64.393,64.413,28800000.0
2009-08-13 03:45:00,64.426,64.426,64.417,64.417,9600000.0
2009-08-13 03:46:00,64.42,64.422,64.42,64.422,3200000.0
2009-08-13 03:47:00,64.411,64.417,64.41,64.414,12800000.0
2009-08-13 03:48:00,64.409,64.417,64.403,64.417,16000000.0
2009-08-13 03:49:00,64.419,64.419,64.41,64.41,6400000.0
2009-08-13 03:50:00,64.397,64.397,64.273,64.273,16000000.0
2009-08-13 03:51:00,64.355,64.363,64.355,64.362,6400000.0
2009-08-13 03:52:00,64.363,64.369,64.36,64.36,12800000.0
2009-08-13 03:53:00,64.349,64.349,64.313,64.315,11200000.0
2009-08-13 03:54:00,64.308,64.334,64.308,64.334,11200000.0
2009-08-13 03:55:00,64.331,64.331,64.283,64.283,9600000.0
2009-08-13 03:56:00,64.31,64.329,64.302,64.329,12800000.0
2009-08-13 03:57:00,64.324,64.365,64.306,64.365,11200000.0
2009-08-13 03:58:00,64.38,64.38,64.37,64.37,12800000.0
2009-08-13 03:59:00,64.366,64.374,64.357,64.367,17600000.0
2009-08-13 04:00:00,64.377,64.391,64.377,64.391,8000000.0
2009-08-13 04:01:00,64.412,64.416,64.399,64.41,11200000.0
2009-08-13 04:02:00,64.414,64.425,64.404,64.404,9600000.0
2009-08-13 04:03:00,64.32,64.43,64.32,64.43,8000000.0
2009-08-13 04:04:00,64.427,64.441,64.418,64.438,8000000.0
2009-08-13 04:05:00,64.447,64.458,64.428,64.455,14800000.0
2009-08-13 04:06:00,64.46,64.476,64.46,64.476,6400000.0
2009-08-13 04:07:00,64.485,64.502,64.481,64.502,16000000.0
2009-08-13 04:08:00,64.504,64.504,64.496,64.496,6400000.0
2009-08-13 04:09:00,64.511,64.511,64.497,64.497,8000000.0
2009-08-13 04:10:00,64.494,64.494,64.481,64.486,16000000.0
2009-08-13 04:11:00,64.478,64.478,64.459,64.459,8000000.0
2009-08-13 04:12:00,64.457,64.465,64.447,64.447,12800000.0
2009-08-13 04:13:00,64.457,64.465,64.453,64.465,8000000.0
2009-08-13 04:14:00,64.464,64.464,64.441,64.457,11200000.0
2009-08-13 04:15:00,64.452,64.462,64.449,64.462,9600000.0
2009-08-13 04:16:00,64.458,64.458,64.447,64.449,14400000.0
2009-08-13 04:17:00,64.447,64.447,64.417,64.438,17600000.0
2009-08-13 04:18:00,64.449,64.449,64.436,64.436,12800000.0
2009-08-13 04:19:00,64.431,64.448,64.425,64.448,35200000.0
2009-08-13 04:20:00,64.459,64.472,64.457,64.472,12800000.0
2009-08-13 04:21:00,64.463,64.465,64.446,64.461,11200000.0
2009-08-13 04:22:00,64.474,64.486,64.473,64.486,12800000.0
2009-08-13 04:23:00,64.478,64.478,64.472,64.478,12800000.0
2009-08-13 04:24:00,64.464,64.471,64.456,64.465,16000000.0
2009-08-13 04:25:00,64.482,64.506,64.482,64.506,8000000.0
2009-08-13 04:26:00,64.509,64.524,64.509,64.524,13200000.0
2009-08-13 04:27:00,64.538,64.552,64.538,64.542,9600000.0
2009-08-13 04:28:00,64.553,64.565,64.549,64.551,12800000.0
2009-08-13 04:29:00,64.551,64.554,64.544,64.544,7400000.0
2009-08-13 04:30:00,64.541,64.541,64.53,64.53,12800000.0
2009-08-13 04:31:00,64.523,64.523,64.483,64.495,16000000.0
2009-08-13 04:32:00,64.491,64.502,64.491,64.501,11200000.0
2009-08-13 04:33:00,64.511,64.522,64.509,64.522,12800000.0
2009-08-13 04:34:00,64.526,64.536,64.526,64.536,3200000.0
2009-08-13 04:35:00,64.534,64.538,64.53,64.537,11200000.0
2009-08-13 04:36:00,64.502,64.518,64.502,64.515,11200000.0
2009-08-13 04:37:00,64.531,64.534,64.525,64.532,11200000.0
2009-08-13 04:38:00,64.54,64.54,64.525,64.525,9600000.0
2009-08-13 04:39:00,64.542,64.542,64.523,64.53,14400000.0
2009-08-13 04:40:00,64.54,64.545,64.532,64.545,12800000.0
2009-08-13 04:41:00,64.545,64.545,64.534,64.534,6400000.0
2009-08-13 04:42:00,64.534,64.544,64.53,64.531,12800000.0
2009-08-13 04:43:00,64.53,64.542,64.53,64.542,9600000.0
2009-08-13 04:44:00,64.552,64.552,64.54,64.546,12800000.0
2009-08-13 04:45:00,64.54,64.545,64.54,64.545,11200000.0
2009-08-13 04:46:00,64.549,64.553,64.543,64.543,12800000.0
2009-08-13 04:47:00,64.543,64.543,64.535,64.535,20800000.0
2009-08-13 04:48:00,64.529,64.536,64.524,64.536,11200000.0
2009-08-13 04:49:00,64.528,64.528,64.52,64.52,12800000.0
2009-08-13 04:50:00,64.493,64.507,64.493,64.501,17600000.0
2009-08-13 04:51:00,64.502,64.507,64.479,64.479,16000000.0
2009-08-13 04:52:00,64.506,64.506,64.501,64.501,13200000.0
2009-08-13 04:53:00,64.511,64.517,64.51,64.51,12800000.0
2009-08-13 04:54:00,64.502,64.502,64.487,64.487,33600000.0
2009-08-13 04:55:00,64.469,64.469,64.456,64.467,11200000.0
2009-08-13 04:56:00,64.481,64.481,64.466,64.468,16000000.0
2009-08-13 04:57:00,64.461,64.461,64.456,64.459,8000000.0
2009-08-13 04:58:00,64.463,64.466,64.462,64.466,8000000.0
2009-08-13 04:59:00,64.452,64.457,64.441,64.457,17600000.0
2009-08-13 05:00:00,64.456,64.472,64.456,64.472,8000000.0
2009-08-13 05:01:00,64.479,64.486,64.479,64.486,14400000.0
2009-08-13 05:02:00,64.477,64.483,64.474,64.482,9600000.0
2009-08-13 05:03:00,64.504,64.504,64.465,64.465,9600000.0
2009-08-13 05:04:00,64.495,64.501,64.491,64.491,12800000.0
2009-08-13 05:05:00,64.496,64.505,64.496,64.502,12800000.0
2009-08-13 05:06:00,64.501,64.512,64.499,64.507,14400000.0
2009-08-13 05:07:00,64.502,64.502,64.495,64.497,11200000.0
2009-08-13 05:08:00,64.505,64.506,64.494,64.506,14400000.0
2009-08-13 05:09:00,64.5,64.518,64.492,64.497,11200000.0
2009-08-13 05:10:00,64.477,64.477,64.46,64.473,12800000.0
2009-08-13 05:11:00,64.48,64.48,64.474,64.475,8000000.0
2009-08-13 05:12:00,64.473,64.475,64.465,64.465,11200000.0
2009-08-13 05:13:00,64.463,64.463,64.448,64.448,12800000.0
2009-08-13 05:14:00,64.459,64.459,64.417,64.417,16000000.0
2009-08-13 05:15:00,64.422,64.423,64.41,64.41,11200000.0
2009-08-13 05:16:00,64.416,64.423,64.409,64.409,16000000.0
2009-08-13 05:17:00,64.414,64.414,64.406,64.406,9600000.0
2009-08-13 05:18:00,64.428,64.443,64.428,64.443,9600000.0
2009-08-13 05:19:00,64.427,64.436,64.427,64.432,17600000.0
2009-08-13 05:20:00,64.435,64.455,64.435,64.436,12800000.0
2009-08-13 05:21:00,64.473,64.481,64.473,64.481,3200000.0
2009-08-13 05:22:00,64.471,64.479,64.46,64.465,26000000.0
2009-08-13 05:23:00,64.479,64.479,64.474,64.474,43200000.0
2009-08-13 05:24:00,64.492,64.492,64.481,64.49,12800000.0
2009-08-13 05:25:00,64.502,64.502,64.474,64.485,12800000.0
2009-08-13 05:26:00,64.45,64.476,64.45,64.476,11200000.0
2009-08-13 05:27:00,64.458,64.473,64.458,64.465,12800000.0
2009-08-13 05:28:00,64.467,64.469,64.467,64.467,11200000.0
2009-08-13 05:29:00,64.472,64.472,64.47,64.47,3200000.0
2009-08-13 05:30:00,64.471,64.486,64.468,64.486,16000000.0
2009-08-13 05:31:00,64.476,64.484,64.473,64.476,11200000.0
2009-08-13 05:32:00,64.472,64.477,64.472,64.476,12800000.0
2009-08-13 05:33:00,64.477,64.477,64.466,64.466,11200000.0
2009-08-13 05:34:00,64.461,64.47,64.455,64.47,16000000.0
2009-08-13 05:35:00,64.463,64.472,64.463,64.471,11200000.0
2009-08-13 05:36:00,64.473,64.478,64.473,64.478,9600000.0
2009-08-13 05:37:00,64.484,64.491,64.484,64.487,12800000.0
2009-08-13 05:38:00,64.488,64.498,64.476,64.498,9600000.0
2009-08-13 05:39:00,64.5,64.5,64.481,64.483,12800000.0
2009-08-13 05:40:00,64.495,64.495,64.486,64.489,12800000.0
2009-08-13 05:41:00,64.497,64.497,64.482,64.485,11200000.0
2009-08-13 05:42:00,64.482,64.486,64.48,64.48,19200000.0
2009-08-13 05:43:00,64.484,64.484,64.458,64.471,9600000.0
2009-08-13 05:44:00,64.441,64.472,64.441,64.472,14400000.0
2009-08-13 05:45:00,64.477,64.48,64.468,64.468,12800000.0
2009-08-13 05:46:00,64.424,64.463,64.424,64.44,12800000.0
2009-08-13 05:47:00,64.47,64.473,64.465,64.465,11200000.0
2009-08-13 05:48:00,64.437,64.457,64.437,64.448,11200000.0
2009-08-13 05:49:00,64.462,64.473,64.462,64.471,22400000.0
2009-08-13 05:50:00,64.478,64.478,64.459,64.467,12800000.0
2009-08-13 05:51:00,64.478,64.478,64.472,64.476,9600000.0
2009-08-13 05:52:00,64.471,64.471,64.463,64.463,16000000.0
2009-08-13 05:53:00,64.462,64.477,64.462,64.477,4800000.0
2009-08-13 05:54:00,64.459,64.474,64.459,64.474,11200000.0
2009-08-13 05:55:00,64.48,64.48,64.477,64.477,9600000.0
2009-08-13 05:56:00,64.471,64.477,64.471,64.477,17600000.0
2009-08-13 05:57:00,64.489,64.497,64.488,64.497,11200000.0
2009-08-13 05:58:00,64.492,64.499,64.492,64.498,4800000.0
2009-08-13 05:59:00,64.496,64.496,64.485,64.486,6400000.0
2009-08-13 06:00:00,64.481,64.491,64.481,64.491,8000000.0
2009-08-13 06:01:00,64.485,64.493,64.472,64.472,11200000.0
2009-08-13 06:02:00,64.501,64.513,64.501,64.513,17600000.0
2009-08-13 06:03:00,64.52,64.521,64.516,64.516,11200000.0
2009-08-13 06:04:00,64.511,64.518,64.505,64.518,12800000.0
2009-08-13 06:05:00,64.5,64.517,64.5,64.514,11200000.0
2009-08-13 06:06:00,64.52,64.525,64.519,64.524,11200000.0
2009-08-13 06:07:00,64.518,64.526,64.517,64.526,11200000.0
2009-08-13 06:08:00,64.524,64.533,64.522,64.533,17600000.0
2009-08-13 06:09:00,64.526,64.542,64.526,64.526,8000000.0
2009-08-13 06:10:00,64.533,64.539,64.533,64.537,4800000.0
2009-08-13 06:11:00,64.53,64.531,64.516,64.516,35200000.0
2009-08-13 06:12:00,64.491,64.504,64.491,64.5,11200000.0
2009-08-13 06:13:00,64.52,64.527,64.51,64.51,14400000.0
2009-08-13 06:14:00,64.482,64.503,64.481,64.498,17600000.0
2009-08-13 06:15:00,64.518,64.545,64.435,64.534,17600000.0
2009-08-13 06:16:00,64.513,64.524,64.513,64.524,8000000.0
2009-08-13 06:17:00,64.507,64.525,64.507,64.525,12800000.0
2009-08-13 06:18:00,64.5,64.5,64.411,64.411,11200000.0
2009-08-13 06:19:00,64.503,64.513,64.474,64.474,13200000.0
2009-08-13 06:20:00,64.502,64.505,64.491,64.497,17600000.0
2009-08-13 06:21:00,64.498,64.513,64.488,64.488,14400000.0
2009-08-13 06:22:00,64.518,64.518,64.498,64.511,16000000.0
2009-08-13 06:23:00,64.5,64.511,64.499,64.503,11200000.0
2009-08-13 06:24:00,64.502,64.509,64.501,64.509,14400000.0
2009-08-13 06:25:00,64.513,64.535,64.513,64.535,8400000.0
2009-08-13 06:26:00,64.523,64.544,64.52,64.542,9600000.0
2009-08-13 06:27:00,64.554,64.554,64.532,64.535,12800000.0
2009-08-13 06:28:00,64.54,64.54,64.534,64.534,16000000.0
2009-08-13 06:29:00,64.538,64.55,64.538,64.55,6400000.0
2009-08-13 06:30:00,64.515,64.543,64.515,64.532,27200000.0
2009-08-13 06:31:00,64.551,64.555,64.538,64.555,11200000.0
2009-08-13 06:32:00,64.553,64.554,64.543,64.554,22400000.0
2009-08-13 06:33:00,64.555,64.558,64.546,64.558,24000000.0
2009-08-13 06:34:00,64.556,64.573,64.556,64.573,17600000.0
2009-08-13 06:35:00,64.569,64.577,64.569,64.577,4800000.0
2009-08-13 06:36:00,64.523,64.554,64.523,64.551,12800000.0
2009-08-13 06:37:00,64.56,64.56,64.549,64.551,12800000.0
2009-08-13 06:38:00,64.564,64.564,64.554,64.554,8000000.0
2009-08-13 06:39:00,64.546,64.557,64.53,64.53,14400000.0
2009-08-13 06:40:00,64.542,64.545,64.536,64.541,17600000.0
2009-08-13 06:41:00,64.529,64.535,64.529,64.535,8000000.0
2009-08-13 06:42:00,64.508,64.523,64.508,64.518,8000000.0
2009-08-13 06:43:00,64.54,64.54,64.526,64.526,19200000.0
2009-08-13 06:44:00,64.514,64.533,64.514,64.515,11200000.0
2009-08-13 06:45:00,64.534,64.551,64.534,64.551,12800000.0
2009-08-13 06:46:00,64.549,64.553,64.545,64.545,9600000.0
2009-08-13 06:47:00,64.549,64.549,64.538,64.541,12800000.0
2009-08-13 06:48:00,64.531,64.571,64.531,64.568,12800000.0
2009-08-13 06:49:00,64.574,64.577,64.573,64.577,4800000.0
2009-08-13 06:50:00,64.583,64.59,64.583,64.589,4800000.0
2009-08-13 06:51:00,64.59,64.593,64.573,64.577,16000000.0
2009-08-13 06:52:00,64.606,64.614,64.595,64.614,14400000.0
2009-08-13 06:53:00,64.534,64.628,64.534,64.61,8000000.0
2009-08-13 06:54:00,64.593,64.593,64.585,64.586,14400000.0
2009-08-13 06:55:00,64.567,64.567,64.556,64.565,9600000.0
2009-08-13 06:56:00,64.551,64.551,64.539,64.548,8000000.0
2009-08-13 06:57:00,64.558,64.558,64.55,64.55,16000000.0
2009-08-13 06:58:00,64.558,64.565,64.552,64.552,11200000.0
2009-08-13 06:59:00,64.559,64.561,64.552,64.56,17600000.0
2009-08-13 07:00:00,64.569,64.574,64.569,64.574,8000000.0
2009-08-13 07:01:00,64.577,64.582,64.573,64.576,9600000.0
2009-08-13 07:02:00,64.583,64.596,64.583,64.596,4800000.0
2009-08-13 07:03:00,64.601,64.61,64.601,64.61,12800000.0
2009-08-13 07:04:00,64.602,64.612,64.6,64.612,8000000.0
2009-08-13 07:05:00,64.619,64.635,64.619,64.623,12800000.0
2009-08-13 07:06:00,64.65,64.679,64.65,64.679,8000000.0
2009-08-13 07:07:00,64.69,64.702,64.687,64.687,12800000.0
2009-08-13 07:08:00,64.706,64.712,64.705,64.711,28800000.0
2009-08-13 07:09:00,64.722,64.722,64.714,64.714,16000000.0
2009-08-13 07:10:00,64.716,64.716,64.68,64.68,19200000.0
2009-08-13 07:11:00,64.686,64.686,64.663,64.672,17600000.0
2009-08-13 07:12:00,64.685,64.694,64.68,64.68,12800000.0
2009-08-13 07:13:00,64.693,64.708,64.693,64.708,14400000.0
2009-08-13 07:14:00,64.725,64.747,64.725,64.747,12800000.0
2009-08-13 07:15:00,64.749,64.756,64.746,64.746,11200000.0
2009-08-13 07:16:00,64.74,64.742,64.722,64.722,14400000.0
2009-08-13 07:17:00,64.709,64.714,64.705,64.712,11200000.0
2009-08-13 07:18:00,64.718,64.719,64.714,64.715,11200000.0
2009-08-13 07:19:00,64.71,64.717,64.701,64.717,8000000.0
2009-08-13 07:20:00,64.721,64.722,64.708,64.722,14400000.0
2009-08-13 07:21:00,64.73,64.743,64.73,64.742,12800000.0
2009-08-13 07:22:00,64.739,64.739,64.726,64.726,12800000.0
2009-08-13 07:23:00,64.73,64.734,64.72,64.728,16000000.0
2009-08-13 07:24:00,64.722,64.722,64.709,64.711,8000000.0
2009-08-13 07:25:00,64.706,64.71,64.702,64.708,11200000.0
2009-08-13 07:26:00,64.697,64.699,64.689,64.699,12800000.0
2009-08-13 07:27:00,64.683,64.685,64.666,64.666,12800000.0
2009-08-13 07:28:00,64.691,64.696,64.688,64.696,12800000.0
2009-08-13 07:29:00,64.691,64.698,64.688,64.689,27200000.0
2009-08-13 07:30:00,64.686,64.696,64.603,64.674,16000000.0
2009-08-13 07:31:00,64.675,64.684,64.67,64.677,11200000.0
2009-08-13 07:32:00,64.674,64.678,64.671,64.671,8000000.0
2009-08-13 07:33:00,64.672,64.675,64.665,64.665,16000000.0
2009-08-13 07:34:00,64.667,64.667,64.651,64.651,11200000.0
2009-08-13 07:35:00,64.646,64.662,64.639,64.639,12800000.0
2009-08-13 07:36:00,64.641,64.643,64.64,64.643,4800000.0
2009-08-13 07:37:00,64.637,64.64,64.637,64.637,9600000.0
2009-08-13 07:38:00,64.638,64.643,64.634,64.643,8000000.0
2009-08-13 07:39:00,64.634,64.641,64.622,64.64,18600000.0
2009-08-13 07:40:00,64.665,64.666,64.661,64.661,11200000.0
2009-08-13 07:41:00,64.659,64.667,64.658,64.667,32400000.0
2009-08-13 07:42:00,64.661,64.689,64.653,64.689,33600000.0
2009-08-13 07:43:00,64.708,64.724,64.708,64.71,28800000.0
2009-08-13 07:44:00,64.712,64.712,64.701,64.701,8000000.0
2009-08-13 07:45:00,64.715,64.715,64.65,64.708,9600000.0
2009-08-13 07:46:00,64.703,64.713,64.699,64.71,27600000.0
2009-08-13 07:47:00,64.708,64.717,64.708,64.716,8000000.0
2009-08-13 07:48:00,64.714,64.723,64.714,64.719,11200000.0
2009-08-13 07:49:00,64.709,64.717,64.698,64.717,16000000.0
2009-08-13 07:50:00,64.691,64.72,64.691,64.71,11200000.0
2009-08-13 07:51:00,64.724,64.735,64.721,64.727,38400000.0
2009-08-13 07:52:00,64.745,64.751,64.744,64.746,9600000.0
2009-08-13 07:53:00,64.741,64.744,64.735,64.735,11200000.0
2009-08-13 07:54:00,64.735,64.735,64.711,64.711,12800000.0
2009-08-13 07:55:00,64.714,64.719,64.707,64.707,30800000.0
2009-08-13 07:56:00,64.711,64.711,64.698,64.698,8000000.0
2009-08-13 07:57:00,64.692,64.692,64.683,64.692,17600000.0
2009-08-13 07:58:00,64.698,64.698,64.693,64.693,11200000.0
2009-08-13 07:59:00,64.709,64.734,64.709,64.734,17600000.0
2009-08-13 08:00:00,64.737,64.749,64.737,64.746,20800000.0
2009-08-13 08:01:00,64.756,64.785,64.756,64.785,11200000.0
2009-08-13 08:02:00,64.792,64.824,64.788,64.824,9600000.0
2009-08-13 08:03:00,64.831,64.834,64.828,64.828,9600000.0
2009-08-13 08:04:00,64.833,64.833,64.825,64.828,8000000.0
2009-08-13 08:05:00,64.836,64.84,64.832,64.832,12800000.0
2009-08-13 08:06:00,64.847,64.856,64.847,64.856,12800000.0
2009-08-13 08:07:00,64.873,64.886,64.873,64.886,4800000.0
2009-08-13 08:08:00,64.88,64.881,64.855,64.855,9600000.0
2009-08-13 08:09:00,64.875,64.911,64.875,64.911,12800000.0
2009-08-13 08:10:00,64.934,64.95,64.934,64.95,30400000.0
2009-08-13 08:11:00,64.948,64.948,64.942,64.947,22400000.0
2009-08-13 08:12:00,64.948,64.962,64.948,64.962,17600000.0
2009-08-13 08:13:00,64.967,64.967,64.945,64.945,14400000.0
2009-08-13 08:14:00,64.948,64.948,64.925,64.941,16000000.0
2009-08-13 08:15:00,64.928,64.947,64.928,64.947,8000000.0
2009-08-13 08:16:00,64.965,64.97,64.957,64.957,19200000.0
2009-08-13 08:17:00,64.96,64.965,64.959,64.96,11200000.0
2009-08-13 08:18:00,64.964,64.966,64.933,64.933,11200000.0
2009-08-13 08:19:00,64.91,64.91,64.874,64.883,11200000.0
2009-08-13 08:20:00,64.891,64.916,64.891,64.91,12800000.0
2009-08-13 08:21:00,64.918,64.938,64.91,64.91,9600000.0
2009-08-13 08:22:00,64.919,64.925,64.915,64.915,11200000.0
2009-08-13 08:23:00,64.924,64.924,64.918,64.923,8000000.0
2009-08-13 08:24:00,64.927,64.945,64.927,64.944,17600000.0
2009-08-13 08:25:00,64.935,64.949,64.934,64.934,9600000.0
2009-08-13 08:26:00,64.94,64.943,64.922,64.943,11200000.0
2009-08-13 08:27:00,64.926,64.926,64.918,64.918,3200000.0
2009-08-13 08:28:00,64.925,64.94,64.925,64.939,12800000.0
2009-08-13 08:29:00,64.963,64.964,64.946,64.946,11200000.0
2009-08-13 08:30:00,64.957,64.962,64.94,64.94,12800000.0
2009-08-13 08:31:00,64.932,64.932,64.915,64.927,12800000.0
2009-08-13 08:32:00,64.934,64.948,64.934,64.948,4800000.0
2009-08-13 08:33:00,64.951,64.953,64.948,64.949,41600000.0
2009-08-13 08:34:00,64.947,64.959,64.947,64.959,11200000.0
2009-08-13 08:35:00,64.955,64.957,64.94,64.942,48800000.0
2009-08-13 08:36:00,64.933,64.933,64.918,64.931,9600000.0
2009-08-13 08:37:00,64.925,64.934,64.913,64.913,14400000.0
2009-08-13 08:38:00,64.908,64.913,64.905,64.913,17600000.0
2009-08-13 08:39:00,64.926,64.933,64.919,64.931,14400000.0
2009-08-13 08:40:00,64.913,64.913,64.89,64.893,12800000.0
2009-08-13 08:41:00,64.91,64.919,64.91,64.914,32000000.0
2009-08-13 08:42:00,64.904,64.921,64.904,64.915,9600000.0
2009-08-13 08:43:00,64.903,64.903,64.875,64.878,8000000.0
2009-08-13 08:44:00,64.874,64.878,64.874,64.878,3200000.0
2009-08-13 08:45:00,64.875,64.882,64.853,64.871,36800000.0
2009-08-13 08:46:00,64.879,64.896,64.879,64.896,9600000.0
2009-08-13 08:47:00,64.89,64.89,64.88,64.88,24000000.0
2009-08-13 08:48:00,64.886,64.886,64.862,64.879,30400000.0
2009-08-13 08:49:00,64.872,64.881,64.872,64.881,8000000.0
2009-08-13 08:50:00,64.881,64.881,64.869,64.869,12800000.0
2009-08-13 08:51:00,64.87,64.87,64.861,64.861,22800000.0
2009-08-13 08:52:00,64.866,64.873,64.864,64.866,35200000.0
2009-08-13 08:53:00,64.866,64.874,64.862,64.866,56000000.0
2009-08-13 08:54:00,64.863,64.863,64.859,64.863,22400000.0
2009-08-13 08:55:00,64.857,64.868,64.855,64.855,17600000.0
2009-08-13 08:56:00,64.86,64.86,64.855,64.856,14400000.0
2009-08-13 08:57:00,64.848,64.856,64.842,64.842,43200000.0
2009-08-13 08:58:00,64.845,64.847,64.826,64.826,19200000.0
2009-08-13 08:59:00,64.801,64.801,64.784,64.784,14400000.0
2009-08-13 09:00:00,64.79,64.79,64.784,64.788,32000000.0
2009-08-13 09:01:00,64.798,64.798,64.787,64.797,32000000.0
2009-08-13 09:02:00,64.803,64.822,64.798,64.822,19200000.0
2009-08-13 09:03:00,64.841,64.841,64.823,64.824,16000000.0
2009-08-13 09:04:00,64.812,64.818,64.799,64.799,22400000.0
2009-08-13 09:05:00,64.809,64.809,64.787,64.791,19200000.0
2009-08-13 09:06:00,64.791,64.81,64.791,64.81,30400000.0
2009-08-13 09:07:00,64.817,64.831,64.816,64.827,19200000.0
2009-08-13 09:08:00,64.848,64.854,64.847,64.847,9600000.0
2009-08-13 09:09:00,64.865,64.896,64.865,64.896,46400000.0
2009-08-13 09:10:00,64.893,64.898,64.889,64.896,24000000.0
2009-08-13 09:11:00,64.879,64.896,64.879,64.89,28800000.0
2009-08-13 09:12:00,64.902,64.902,64.876,64.876,8000000.0
2009-08-13 09:13:00,64.855,64.868,64.855,64.864,6400000.0
2009-08-13 09:14:00,64.871,64.89,64.87,64.89,12800000.0
2009-08-13 09:15:00,64.887,64.894,64.882,64.894,30400000.0
2009-08-13 09:16:00,64.898,64.911,64.898,64.911,50000000.0
2009-08-13 09:17:00,64.903,64.91,64.9,64.905,78400000.0
2009-08-13 09:18:00,64.915,64.934,64.915,64.921,72000000.0
2009-08-13 09:19:00,64.904,64.914,64.902,64.907,65600000.0
2009-08-13 09:20:00,64.913,64.961,64.913,64.961,76800000.0
2009-08-13 09:21:00,64.969,64.976,64.965,64.971,49600000.0
2009-08-13 09:22:00,64.977,64.977,64.958,64.977,36800000.0
2009-08-13 09:23:00,64.986,64.986,64.973,64.974,68800000.0
2009-08-13 09:24:00,64.97,64.983,64.97,64.978,43200000.0
2009-08-13 09:25:00,64.976,64.982,64.976,64.98,19200000.0
2009-08-13 09:26:00,64.982,64.982,64.975,64.977,32000000.0
2009-08-13 09:27:00,64.964,64.97,64.962,64.97,70400000.0
2009-08-13 09:28:00,64.971,64.993,64.971,64.993,8000000.0
2009-08-13 09:29:00,64.997,64.997,64.972,64.972,36800000.0
2009-08-13 09:30:00,64.971,64.997,64.971,64.997,25600000.0
2009-08-13 09:31:00,64.986,65.011,64.986,65.011,13200000.0
2009-08-13 09:32:00,65.02,65.028,65.016,65.028,33600000.0
2009-08-13 09:33:00,65.037,65.052,65.036,65.036,30400000.0
2009-08-13 09:34:00,65.027,65.027,65.011,65.02,33600000.0
2009-08-13 09:35:00,65.006,65.012,65.0,65.012,52800000.0
2009-08-13 09:36:00,65.018,65.024,65.011,65.014,46400000.0
2009-08-13 09:37:00,65.002,65.013,65.002,65.013,33600000.0
2009-08-13 09:38:00,65.009,65.018,65.009,65.015,11200000.0
2009-08-13 09:39:00,65.036,65.055,65.036,65.043,43600000.0
2009-08-13 09:40:00,65.048,65.048,65.039,65.043,46400000.0
2009-08-13 09:41:00,65.047,65.048,65.035,65.043,30400000.0
2009-08-13 09:42:00,65.031,65.031,65.014,65.023,43200000.0
2009-08-13 09:43:00,65.019,65.019,64.997,65.005,55800000.0
2009-08-13 09:44:00,65.013,65.014,65.006,65.01,30800000.0
2009-08-13 09:45:00,65.004,65.026,65.004,65.026,19200000.0
2009-08-13 09:46:00,65.036,65.068,65.036,65.068,27200000.0
2009-08-13 09:47:00,65.038,65.065,65.037,65.053,13200000.0
2009-08-13 09:48:00,65.055,65.055,65.028,65.028,9600000.0
2009-08-13 09:49:00,65.006,65.017,65.001,65.007,9600000.0
2009-08-13 09:50:00,65.002,65.007,64.995,65.007,33600000.0
2009-08-13 09:51:00,65.03,65.053,65.03,65.049,84800000.0
2009-08-13 09:52:00,65.043,65.048,65.035,65.048,35200000.0
2009-08-13 09:53:00,65.047,65.049,65.035,65.035,30400000.0
2009-08-13 09:54:00,65.045,65.062,65.045,65.056,12800000.0
2009-08-13 09:55:00,65.043,65.063,65.043,65.063,33600000.0
2009-08-13 09:56:00,65.069,65.08,65.055,65.08,36800000.0
2009-08-13 09:57:00,65.062,65.071,65.053,65.064,24000000.0
2009-08-13 09:58:00,65.085,65.088,65.081,65.082,32000000.0
2009-08-13 09:59:00,65.078,65.078,65.071,65.075,51200000.0
2009-08-13 10:00:00,65.087,65.101,65.087,65.098,62400000.0
2009-08-13 10:01:00,65.083,65.083,65.052,65.052,8400000.0
2009-08-13 10:02:00,65.029,65.029,64.975,64.975,36800000.0
2009-08-13 10:03:00,64.982,64.986,64.978,64.98,45600000.0
2009-08-13 10:04:00,64.971,64.971,64.965,64.965,40000000.0
2009-08-13 10:05:00,64.963,64.965,64.952,64.965,38400000.0
2009-08-13 10:06:00,64.96,64.96,64.94,64.944,33600000.0
2009-08-13 10:07:00,64.961,64.973,64.958,64.965,43200000.0
2009-08-13 10:08:00,64.965,64.97,64.962,64.967,49600000.0
2009-08-13 10:09:00,64.946,64.946,64.905,64.905,12800000.0
2009-08-13 10:10:00,64.875,64.878,64.862,64.877,46400000.0
2009-08-13 10:11:00,64.881,64.904,64.881,64.904,57600000.0
2009-08-13 10:12:00,64.923,64.931,64.922,64.927,57000000.0
2009-08-13 10:13:00,64.922,64.922,64.912,64.92,41600000.0
2009-08-13 10:14:00,64.921,64.926,64.921,64.924,30400000.0
2009-08-13 10:15:00,64.923,64.924,64.914,64.92,30400000.0
2009-08-13 10:16:00,64.929,64.936,64.923,64.935,17600000.0
2009-08-13 10:17:00,64.947,64.958,64.947,64.958,3200000.0
2009-08-13 10:18:00,64.951,64.962,64.947,64.962,12800000.0
2009-08-13 10:19:00,64.959,64.968,64.956,64.967,75600000.0
2009-08-13 10:20:00,64.976,64.978,64.968,64.968,9600000.0
2009-08-13 10:21:00,64.967,64.977,64.962,64.977,35200000.0
2009-08-13 10:22:00,64.982,64.982,64.966,64.966,9600000.0
2009-08-13 10:23:00,64.959,64.972,64.959,64.972,34000000.0
2009-08-13 10:24:00,64.943,64.975,64.943,64.975,43200000.0
2009-08-13 10:25:00,64.998,64.999,64.967,64.967,64400000.0
2009-08-13 10:26:00,64.963,64.972,64.959,64.959,36800000.0
2009-08-13 10:27:00,64.945,64.985,64.945,64.985,53200000.0
2009-08-13 10:28:00,65.002,65.009,64.999,65.008,88000000.0
2009-08-13 10:29:00,65.008,65.023,65.007,65.022,9600000.0
2009-08-13 10:30:00,65.03,65.041,65.03,65.04,27200000.0
2009-08-13 10:31:00,65.032,65.045,65.031,65.032,32000000.0
2009-08-13 10:32:00,65.02,65.026,65.018,65.024,46400000.0
2009-08-13 10:33:00,65.024,65.032,65.023,65.025,34600000.0
2009-08-13 10:34:00,65.025,65.031,65.012,65.028,17600000.0
2009-08-13 10:35:00,65.039,65.072,65.039,65.072,8000000.0
2009-08-13 10:36:00,65.077,65.114,65.077,65.114,11200000.0
2009-08-13 10:37:00,65.134,65.139,65.128,65.137,19200000.0
2009-08-13 10:38:00,65.131,65.134,65.123,65.123,28200000.0
2009-08-13 10:39:00,65.116,65.127,65.11,65.11,16000000.0
2009-08-13 10:40:00,65.103,65.113,65.103,65.107,23400000.0
2009-08-13 10:41:00,65.114,65.12,65.109,65.118,58000000.0
2009-08-13 10:42:00,65.12,65.127,65.119,65.127,38400000.0
2009-08-13 10:43:00,65.133,65.14,65.13,65.14,9600000.0
2009-08-13 10:44:00,65.136,65.136,65.128,65.129,19200000.0
2009-08-13 10:45:00,65.125,65.125,65.113,65.113,22400000.0
2009-08-13 10:46:00,65.11,65.11,65.101,65.109,29200000.0
2009-08-13 10:47:00,65.09,65.09,65.071,65.071,26000000.0
2009-08-13 10:48:00,65.067,65.067,65.049,65.052,38400000.0
2009-08-13 10:49:00,65.051,65.051,65.016,65.016,26000000.0
2009-08-13 10:50:00,65.023,65.049,65.023,65.049,59200000.0
2009-08-13 10:51:00,65.052,65.055,65.047,65.053,68800000.0
2009-08-13 10:52:00,65.053,65.053,65.036,65.052,35200000.0
2009-08-13 10:53:00,65.068,65.078,65.068,65.076,59200000.0
2009-08-13 10:54:00,65.074,65.083,65.07,65.083,54400000.0
2009-08-13 10:55:00,65.088,65.088,65.074,65.074,42000000.0
2009-08-13 10:56:00,65.066,65.069,65.049,65.055,44800000.0
2009-08-13 10:57:00,65.05,65.08,65.05,65.08,33600000.0
2009-08-13 10:58:00,65.075,65.075,65.062,65.066,40400000.0
2009-08-13 10:59:00,65.06,65.06,65.051,65.053,49600000.0
2009-08-13 11:00:00,65.061,65.112,65.061,65.112,51200000.0
2009-08-13 11:01:00,65.119,65.131,65.11,65.131,9600000.0
2009-08-13 11:02:00,65.145,65.171,65.145,65.171,19600000.0
2009-08-13 11:03:00,65.179,65.2,65.179,65.2,36800000.0
2009-08-13 11:04:00,65.19,65.199,65.179,65.199,27200000.0
2009-08-13 11:05:00,65.188,65.188,65.169,65.169,11200000.0
2009-08-13 11:06:00,65.162,65.169,65.155,65.155,30400000.0
2009-08-13 11:07:00,65.143,65.152,65.141,65.141,46800000.0
2009-08-13 11:08:00,65.159,65.164,65.158,65.161,32400000.0
2009-08-13 11:09:00,65.159,65.159,65.143,65.143,75200000.0
2009-08-13 11:10:00,65.143,65.151,65.137,65.14,36800000.0
2009-08-13 11:11:00,65.142,65.153,65.139,65.153,52800000.0
2009-08-13 11:12:00,65.162,65.179,65.147,65.172,70800000.0
2009-08-13 11:13:00,65.193,65.21,65.193,65.199,12800000.0
2009-08-13 11:14:00,65.181,65.195,65.181,65.195,57600000.0
2009-08-13 11:15:00,65.187,65.187,65.171,65.179,8000000.0
2009-08-13 11:16:00,65.181,65.186,65.171,65.179,17600000.0
2009-08-13 11:17:00,65.18,65.185,65.163,65.173,54400000.0
2009-08-13 11:18:00,65.167,65.167,65.147,65.147,73600000.0
2009-08-13 11:19:00,65.14,65.148,65.131,65.137,56000000.0
2009-08-13 11:20:00,65.144,65.144,65.132,65.132,35200000.0
2009-08-13 11:21:00,65.129,65.129,65.116,65.12,40400000.0
2009-08-13 11:22:00,65.103,65.12,65.103,65.12,42000000.0
2009-08-13 11:23:00,65.107,65.107,65.09,65.094,51200000.0
2009-08-13 11:24:00,65.097,65.097,65.079,65.079,52800000.0
2009-08-13 11:25:00,65.076,65.095,65.076,65.093,35200000.0
2009-08-13 11:26:00,65.096,65.109,65.092,65.108,27200000.0
2009-08-13 11:27:00,65.116,65.138,65.116,65.138,9600000.0
2009-08-13 11:28:00,65.13,65.136,65.128,65.133,41600000.0
2009-08-13 11:29:00,65.13,65.14,65.129,65.14,43200000.0
2009-08-13 11:30:00,65.149,65.152,65.144,65.152,11200000.0
2009-08-13 11:31:00,65.158,65.16,65.148,65.15,27200000.0
2009-08-13 11:32:00,65.138,65.142,65.132,65.132,35200000.0
2009-08-13 11:33:00,65.129,65.129,65.1,65.1,17600000.0
2009-08-13 11:34:00,65.104,65.136,65.104,65.136,33600000.0
2009-08-13 11:35:00,65.133,65.144,65.124,65.144,8000000.0
2009-08-13 11:36:00,65.17,65.193,65.17,65.193,43200000.0
2009-08-13 11:37:00,65.188,65.188,65.167,65.167,41600000.0
2009-08-13 11:38:00,65.151,65.151,65.137,65.144,27200000.0
2009-08-13 11:39:00,65.131,65.132,65.126,65.126,11200000.0
2009-08-13 11:40:00,65.118,65.127,65.112,65.123,22400000.0
2009-08-13 11:41:00,65.147,65.152,65.14,65.147,38400000.0
2009-08-13 11:42:00,65.167,65.167,65.15,65.161,38800000.0
2009-08-13 11:43:00,65.164,65.164,65.155,65.155,4800000.0
2009-08-13 11:44:00,65.166,65.167,65.159,65.167,58600000.0
2009-08-13 11:45:00,65.143,65.154,65.129,65.151,49600000.0
2009-08-13 11:46:00,65.156,65.162,65.151,65.151,11200000.0
2009-08-13 11:47:00,65.14,65.143,65.135,65.135,56000000.0
2009-08-13 11:48:00,65.129,65.13,65.114,65.114,11200000.0
2009-08-13 11:49:00,65.125,65.126,65.114,65.12,41600000.0
2009-08-13 11:50:00,65.114,65.116,65.106,65.106,44800000.0
2009-08-13 11:51:00,65.105,65.106,65.093,65.106,44800000.0
2009-08-13 11:52:00,65.145,65.153,65.12,65.123,32000000.0
2009-08-13 11:53:00,65.139,65.143,65.12,65.12,35600000.0
2009-08-13 11:54:00,65.117,65.121,65.11,65.117,48000000.0
2009-08-13 11:55:00,65.105,65.105,65.095,65.096,44800000.0
2009-08-13 11:56:00,65.09,65.09,65.073,65.073,64400000.0
2009-08-13 11:57:00,65.059,65.063,65.05,65.063,22400000.0
2009-08-13 11:58:00,65.068,65.068,65.04,65.04,41600000.0
2009-08-13 11:59:00,65.034,65.044,65.027,65.044,51200000.0
2009-08-13 12:00:00,65.05,65.072,65.05,65.072,36800000.0
2009-08-13 12:01:00,65.083,65.083,65.067,65.067,19200000.0
2009-08-13 12:02:00,65.065,65.074,65.044,65.044,8000000.0
2009-08-13 12:03:00,65.045,65.058,65.044,65.058,51200000.0
2009-08-13 12:04:00,65.07,65.087,65.07,65.087,24000000.0
2009-08-13 12:05:00,65.085,65.092,65.083,65.092,28800000.0
2009-08-13 12:06:00,65.107,65.11,65.1,65.11,24000000.0
2009-08-13 12:07:00,65.106,65.112,65.104,65.112,20800000.0
2009-08-13 12:08:00,65.111,65.118,65.105,65.11,43200000.0
2009-08-13 12:09:00,65.119,65.128,65.117,65.128,25600000.0
2009-08-13 12:10:00,65.135,65.136,65.12,65.134,11200000.0
2009-08-13 12:11:00,65.127,65.127,65.117,65.119,27200000.0
2009-08-13 12:12:00,65.119,65.122,65.115,65.116,30400000.0
2009-08-13 12:13:00,65.11,65.11,65.094,65.094,14400000.0
2009-08-13 12:14:00,65.082,65.096,65.073,65.096,8000000.0
2009-08-13 12:15:00,65.1,65.137,65.1,65.137,27200000.0
2009-08-13 12:16:00,65.126,65.131,65.12,65.131,27200000.0
2009-08-13 12:17:00,65.166,65.187,65.166,65.172,43200000.0
2009-08-13 12:18:00,65.166,65.172,65.159,65.169,25600000.0
2009-08-13 12:19:00,65.159,65.168,65.152,65.165,35200000.0
2009-08-13 12:20:00,65.17,65.17,65.157,65.167,36800000.0
2009-08-13 12:21:00,65.172,65.177,65.165,65.174,59200000.0
2009-08-13 12:22:00,65.176,65.185,65.176,65.183,30400000.0
2009-08-13 12:23:00,65.175,65.177,65.167,65.169,32000000.0
2009-08-13 12:24:00,65.151,65.178,65.151,65.173,33600000.0
2009-08-13 12:25:00,65.171,65.177,65.167,65.167,22400000.0
2009-08-13 12:26:00,65.166,65.166,65.156,65.161,30400000.0
2009-08-13 12:27:00,65.139,65.141,65.115,65.124,30400000.0
2009-08-13 12:28:00,65.137,65.146,65.13,65.13,60800000.0
2009-08-13 12:29:00,65.033,65.122,64.985,65.041,115200000.0
2009-08-13 12:30:00,65.045,65.14,65.045,65.137,46400000.0
2009-08-13 12:31:00,65.129,65.139,65.118,65.139,70800000.0
2009-08-13 12:32:00,65.148,65.154,65.145,65.146,28800000.0
2009-08-13 12:33:00,65.139,65.142,65.134,65.135,40000000.0
2009-08-13 12:34:00,65.122,65.126,65.118,65.12,27200000.0
2009-08-13 12:35:00,65.125,65.132,65.117,65.132,25600000.0
2009-08-13 12:36:00,65.133,65.134,65.126,65.128,47400000.0
2009-08-13 12:37:00,65.116,65.121,65.116,65.121,8000000.0
2009-08-13 12:38:00,65.123,65.127,65.121,65.122,8000000.0
2009-08-13 12:39:00,65.12,65.127,65.119,65.127,24400000.0
2009-08-13 12:40:00,65.12,65.131,65.12,65.13,16000000.0
2009-08-13 12:41:00,65.13,65.139,65.13,65.139,22400000.0
2009-08-13 12:42:00,65.139,65.142,65.135,65.14,22400000.0
2009-08-13 12:43:00,65.146,65.196,65.146,65.188,36800000.0
2009-08-13 12:44:00,65.203,65.204,65.197,65.197,22400000.0
2009-08-13 12:45:00,65.194,65.204,65.194,65.204,35600000.0
2009-08-13 12:46:00,65.203,65.203,65.193,65.193,44800000.0
2009-08-13 12:47:00,65.185,65.185,65.176,65.185,30400000.0
2009-08-13 12:48:00,65.175,65.175,65.17,65.172,32000000.0
2009-08-13 12:49:00,65.168,65.177,65.167,65.167,40000000.0
2009-08-13 12:50:00,65.163,65.175,65.162,65.173,16000000.0
2009-08-13 12:51:00,65.159,65.159,65.15,65.158,22400000.0
2009-08-13 12:52:00,65.165,65.168,65.149,65.168,25600000.0
2009-08-13 12:53:00,65.152,65.163,65.152,65.163,11200000.0
2009-08-13 12:54:00,65.155,65.167,65.155,65.167,4800000.0
2009-08-13 12:55:00,65.158,65.16,65.146,65.147,24000000.0
2009-08-13 12:56:00,65.145,65.16,65.145,65.145,12800000.0
2009-08-13 12:57:00,65.137,65.145,65.132,65.145,27200000.0
2009-08-13 12:58:00,65.144,65.156,65.144,65.152,12800000.0
2009-08-13 12:59:00,65.174,65.179,65.17,65.177,14400000.0
2009-08-13 13:00:00,65.157,65.181,65.157,65.173,17600000.0
2009-08-13 13:01:00,65.183,65.189,65.18,65.189,17600000.0
2009-08-13 13:02:00,65.202,65.206,65.197,65.206,12800000.0
2009-08-13 13:03:00,65.206,65.206,65.186,65.186,12800000.0
2009-08-13 13:04:00,65.197,65.208,65.197,65.202,16000000.0
2009-08-13 13:05:00,65.202,65.202,65.19,65.19,12800000.0
2009-08-13 13:06:00,65.166,65.187,65.166,65.184,17600000.0
2009-08-13 13:07:00,65.2,65.215,65.2,65.215,12800000.0
2009-08-13 13:08:00,65.237,65.301,65.237,65.301,32000000.0
2009-08-13 13:09:00,65.325,65.341,65.325,65.333,28800000.0
2009-08-13 13:10:00,65.33,65.335,65.325,65.335,32400000.0
2009-08-13 13:11:00,65.331,65.349,65.331,65.349,19200000.0
2009-08-13 13:12:00,65.355,65.355,65.341,65.352,16000000.0
2009-08-13 13:13:00,65.346,65.36,65.346,65.357,11200000.0
2009-08-13 13:14:00,65.362,65.371,65.362,65.365,11200000.0
2009-08-13 13:15:00,65.355,65.364,65.355,65.361,11200000.0
2009-08-13 13:16:00,65.359,65.366,65.348,65.348,25600000.0
2009-08-13 13:17:00,65.345,65.349,65.337,65.342,12800000.0
2009-08-13 13:18:00,65.345,65.352,65.342,65.351,56000000.0
2009-08-13 13:19:00,65.35,65.36,65.343,65.343,8000000.0
2009-08-13 13:20:00,65.353,65.354,65.346,65.349,9600000.0
2009-08-13 13:21:00,65.356,65.359,65.354,65.355,56400000.0
2009-08-13 13:22:00,65.321,65.341,65.318,65.336,11200000.0
2009-08-13 13:23:00,65.354,65.366,65.351,65.366,12800000.0
2009-08-13 13:24:00,65.349,65.349,65.339,65.347,14400000.0
2009-08-13 13:25:00,65.344,65.344,65.327,65.327,33600000.0
2009-08-13 13:26:00,65.322,65.33,65.308,65.308,24000000.0
2009-08-13 13:27:00,65.281,65.283,65.275,65.278,40000000.0
2009-08-13 13:28:00,65.294,65.304,65.294,65.304,21200000.0
2009-08-13 13:29:00,65.308,65.308,65.292,65.302,22400000.0
2009-08-13 13:30:00,65.308,65.308,65.294,65.297,36800000.0
2009-08-13 13:31:00,65.298,65.304,65.291,65.303,11200000.0
2009-08-13 13:32:00,65.319,65.319,65.302,65.302,17600000.0
2009-08-13 13:33:00,65.31,65.315,65.308,65.311,12800000.0
2009-08-13 13:34:00,65.318,65.333,65.318,65.322,12800000.0
2009-08-13 13:35:00,65.332,65.343,65.332,65.332,11200000.0
2009-08-13 13:36:00,65.341,65.341,65.323,65.336,48000000.0
2009-08-13 13:37:00,65.336,65.348,65.326,65.348,24000000.0
2009-08-13 13:38:00,65.36,65.36,65.352,65.355,28800000.0
2009-08-13 13:39:00,65.348,65.35,65.341,65.342,25600000.0
2009-08-13 13:40:00,65.337,65.339,65.332,65.332,9600000.0
2009-08-13 13:41:00,65.33,65.335,65.33,65.335,16000000.0
2009-08-13 13:42:00,65.301,65.342,65.301,65.331,12800000.0
2009-08-13 13:43:00,65.34,65.34,65.328,65.328,25600000.0
2009-08-13 13:44:00,65.304,65.346,65.304,65.332,28800000.0
2009-08-13 13:45:00,65.318,65.343,65.318,65.336,12800000.0
2009-08-13 13:46:00,65.346,65.351,65.342,65.351,9600000.0
2009-08-13 13:47:00,65.349,65.361,65.348,65.351,27200000.0
2009-08-13 13:48:00,65.361,65.373,65.361,65.372,10000000.0
2009-08-13 13:49:00,65.373,65.373,65.345,65.345,33600000.0
2009-08-13 13:50:00,65.338,65.341,65.327,65.341,33600000.0
2009-08-13 13:51:00,65.34,65.341,65.339,65.339,8000000.0
2009-08-13 13:52:00,65.346,65.362,65.345,65.357,40000000.0
2009-08-13 13:53:00,65.356,65.374,65.352,65.374,36800000.0
2009-08-13 13:54:00,65.374,65.377,65.371,65.371,24000000.0
2009-08-13 13:55:00,65.376,65.386,65.376,65.385,11200000.0
2009-08-13 13:56:00,65.385,65.39,65.385,65.39,14400000.0
2009-08-13 13:57:00,65.397,65.417,65.397,65.417,14400000.0
2009-08-13 13:58:00,65.423,65.426,65.414,65.426,32000000.0
2009-08-13 13:59:00,65.411,65.411,65.398,65.402,48000000.0
2009-08-13 14:00:00,65.413,65.427,65.413,65.424,32000000.0
2009-08-13 14:01:00,65.436,65.452,65.436,65.451,14800000.0
2009-08-13 14:02:00,65.469,65.474,65.457,65.469,28800000.0
2009-08-13 14:03:00,65.481,65.485,65.473,65.473,14400000.0
2009-08-13 14:04:00,65.469,65.469,65.449,65.449,9600000.0
2009-08-13 14:05:00,65.449,65.449,65.439,65.447,25600000.0
2009-08-13 14:06:00,65.452,65.453,65.441,65.442,17600000.0
2009-08-13 14:07:00,65.434,65.462,65.425,65.462,12800000.0
2009-08-13 14:08:00,65.485,65.515,65.485,65.512,24000000.0
2009-08-13 14:09:00,65.512,65.514,65.497,65.497,11200000.0
2009-08-13 14:10:00,65.492,65.496,65.475,65.475,17600000.0
2009-08-13 14:11:00,65.445,65.445,65.426,65.443,12800000.0
2009-08-13 14:12:00,65.468,65.47,65.462,65.468,12800000.0
2009-08-13 14:13:00,65.455,65.455,65.434,65.434,24000000.0
2009-08-13 14:14:00,65.432,65.446,65.407,65.407,20800000.0
2009-08-13 14:15:00,65.397,65.41,65.388,65.41,34000000.0
2009-08-13 14:16:00,65.412,65.419,65.404,65.419,27200000.0
2009-08-13 14:17:00,65.414,65.426,65.414,65.421,11200000.0
2009-08-13 14:18:00,65.448,65.472,65.448,65.467,16000000.0
2009-08-13 14:19:00,65.456,65.466,65.448,65.448,40400000.0
2009-08-13 14:20:00,65.442,65.451,65.442,65.451,14400000.0
2009-08-13 14:21:00,65.449,65.455,65.445,65.449,33600000.0
2009-08-13 14:22:00,65.437,65.44,65.428,65.44,14400000.0
2009-08-13 14:23:00,65.449,65.464,65.449,65.464,17600000.0
2009-08-13 14:24:00,65.473,65.505,65.473,65.505,36800000.0
2009-08-13 14:25:00,65.504,65.513,65.503,65.508,13200000.0
2009-08-13 14:26:00,65.51,65.51,65.496,65.496,19200000.0
2009-08-13 14:27:00,65.495,65.525,65.495,65.525,11200000.0
2009-08-13 14:28:00,65.521,65.521,65.445,65.445,11200000.0
2009-08-13 14:29:00,65.438,65.443,65.43,65.437,12800000.0
2009-08-13 14:30:00,65.283,65.283,64.891,64.891,11200000.0
2009-08-13 14:31:00,64.939,64.939,64.826,64.915,16000000.0
2009-08-13 14:32:00,64.934,64.947,64.887,64.887,9600000.0
2009-08-13 14:33:00,64.868,64.941,64.867,64.941,10000000.0
2009-08-13 14:34:00,64.93,64.93,64.887,64.887,17600000.0
2009-08-13 14:35:00,64.849,64.849,64.811,64.811,11200000.0
2009-08-13 14:36:00,64.812,64.814,64.789,64.789,8000000.0
2009-08-13 14:37:00,64.76,64.76,64.717,64.724,12800000.0
2009-08-13 14:38:00,64.731,64.789,64.729,64.789,11200000.0
2009-08-13 14:39:00,64.813,64.827,64.799,64.827,17600000.0
2009-08-13 14:40:00,64.846,64.926,64.846,64.926,16000000.0
2009-08-13 14:41:00,64.937,64.937,64.914,64.92,11200000.0
2009-08-13 14:42:00,64.931,64.933,64.892,64.892,9600000.0
2009-08-13 14:43:00,64.877,64.921,64.875,64.912,17600000.0
2009-08-13 14:44:00,64.903,64.903,64.844,64.845,12800000.0
2009-08-13 14:45:00,64.788,64.788,64.713,64.713,8000000.0
2009-08-13 14:46:00,64.711,64.723,64.691,64.691,17600000.0
2009-08-13 14:47:00,64.693,64.693,64.688,64.688,12800000.0
2009-08-13 14:48:00,64.726,64.738,64.726,64.738,11600000.0
2009-08-13 14:49:00,64.756,64.786,64.756,64.786,9600000.0
2009-08-13 14:50:00,64.806,64.814,64.802,64.814,12800000.0
2009-08-13 14:51:00,64.823,64.864,64.823,64.864,17600000.0
2009-08-13 14:52:00,64.858,64.858,64.838,64.838,14400000.0
2009-08-13 14:53:00,64.795,64.803,64.791,64.803,11200000.0
2009-08-13 14:54:00,64.821,64.853,64.821,64.852,12800000.0
2009-08-13 14:55:00,64.858,64.874,64.858,64.87,12800000.0
2009-08-13 14:56:00,64.847,64.847,64.807,64.807,16000000.0
2009-08-13 14:57:00,64.787,64.877,64.786,64.877,12800000.0
2009-08-13 14:58:00,64.906,64.909,64.891,64.891,14400000.0
2009-08-13 14:59:00,64.887,64.926,64.887,64.926,8000000.0
2009-08-13 15:00:00,64.951,64.969,64.951,64.967,16000000.0
2009-08-13 15:01:00,65.007,65.05,65.007,65.05,17600000.0
2009-08-13 15:02:00,65.011,65.011,64.989,64.989,11200000.0
2009-08-13 15:03:00,65.011,65.011,64.999,64.999,9600000.0
2009-08-13 15:04:00,65.002,65.01,65.002,65.007,16800000.0
2009-08-13 15:05:00,65.013,65.023,65.013,65.015,12800000.0
2009-08-13 15:06:00,65.005,65.01,64.997,64.997,11200000.0
2009-08-13 15:07:00,65.028,65.097,65.028,65.097,11200000.0
2009-08-13 15:08:00,65.07,65.07,65.031,65.031,11200000.0
2009-08-13 15:09:00,65.041,65.041,64.998,65.01,14400000.0
2009-08-13 15:10:00,65.019,65.019,65.002,65.013,16000000.0
2009-08-13 15:11:00,65.025,65.025,65.005,65.005,11200000.0
2009-08-13 15:12:00,64.971,64.989,64.971,64.985,9600000.0
2009-08-13 15:13:00,65.003,65.022,65.002,65.022,12800000.0
2009-08-13 15:14:00,65.008,65.014,65.003,65.014,8000000.0
2009-08-13 15:15:00,65.008,65.008,64.957,64.963,17600000.0
2009-08-13 15:16:00,64.977,64.997,64.977,64.997,12800000.0
2009-08-13 15:17:00,64.964,64.967,64.946,64.967,14400000.0
2009-08-13 15:18:00,64.959,64.976,64.959,64.97,12800000.0
2009-08-13 15:19:00,64.958,64.959,64.933,64.945,16000000.0
2009-08-13 15:20:00,64.944,64.971,64.944,64.971,16000000.0
2009-08-13 15:21:00,64.974,64.986,64.892,64.985,17600000.0
2009-08-13 15:22:00,64.969,64.969,64.951,64.954,11200000.0
2009-08-13 15:23:00,64.954,64.978,64.954,64.978,11200000.0
2009-08-13 15:24:00,65.011,65.023,64.997,64.997,11200000.0
2009-08-13 15:25:00,64.976,64.976,64.95,64.95,12800000.0
2009-08-13 15:26:00,64.941,64.941,64.919,64.925,14400000.0
2009-08-13 15:27:00,64.905,64.919,64.905,64.917,12800000.0
2009-08-13 15:28:00,64.914,64.922,64.905,64.922,12800000.0
2009-08-13 15:29:00,64.943,64.949,64.937,64.937,17600000.0
2009-08-13 15:30:00,64.912,64.912,64.885,64.885,17600000.0
2009-08-13 15:31:00,64.862,64.862,64.841,64.841,12800000.0
2009-08-13 15:32:00,64.846,64.912,64.843,64.912,11200000.0
2009-08-13 15:33:00,64.941,64.941,64.919,64.919,11200000.0
2009-08-13 15:34:00,64.94,64.94,64.9,64.9,11200000.0
2009-08-13 15:35:00,64.853,64.854,64.845,64.854,8000000.0
2009-08-13 15:36:00,64.849,64.865,64.844,64.844,14400000.0
2009-08-13 15:37:00,64.808,64.808,64.782,64.784,15400000.0
2009-08-13 15:38:00,64.789,64.87,64.789,64.87,16000000.0
2009-08-13 15:39:00,64.901,64.917,64.901,64.905,8000000.0
2009-08-13 15:40:00,64.858,64.858,64.812,64.829,12800000.0
2009-08-13 15:41:00,64.808,64.826,64.805,64.82,16000000.0
2009-08-13 15:42:00,64.841,64.844,64.821,64.828,14400000.0
2009-08-13 15:43:00,64.816,64.816,64.757,64.757,12800000.0
2009-08-13 15:44:00,64.716,64.716,64.613,64.613,8000000.0
2009-08-13 15:45:00,64.625,64.656,64.611,64.656,12800000.0
2009-08-13 15:46:00,64.671,64.715,64.671,64.715,11200000.0
2009-08-13 15:47:00,64.686,64.686,64.655,64.655,11200000.0
2009-08-13 15:48:00,64.631,64.637,64.623,64.631,12800000.0
2009-08-13 15:49:00,64.613,64.618,64.605,64.613,11200000.0
2009-08-13 15:50:00,64.608,64.608,64.532,64.532,14400000.0
2009-08-13 15:51:00,64.491,64.491,64.422,64.422,11200000.0
2009-08-13 15:52:00,64.416,64.436,64.416,64.436,11200000.0
2009-08-13 15:53:00,64.445,64.464,64.445,64.449,12800000.0
2009-08-13 15:54:00,64.425,64.432,64.424,64.432,8000000.0
2009-08-13 15:55:00,64.451,64.489,64.451,64.47,17600000.0
2009-08-13 15:56:00,64.423,64.423,64.369,64.369,8000000.0
2009-08-13 15:57:00,64.366,64.425,64.366,64.425,9600000.0
2009-08-13 15:58:00,64.46,64.463,64.434,64.434,11200000.0
2009-08-13 15:59:00,64.431,64.458,64.429,64.458,11200000.0
2009-08-13 16:00:00,64.446,64.446,64.414,64.414,11200000.0
2009-08-13 16:01:00,64.39,64.393,64.386,64.393,11200000.0
2009-08-13 16:02:00,64.402,64.434,64.402,64.434,17600000.0
2009-08-13 16:03:00,64.451,64.515,64.451,64.515,12800000.0
2009-08-13 16:04:00,64.557,64.641,64.512,64.641,11200000.0
2009-08-13 16:05:00,64.643,64.667,64.643,64.656,14400000.0
2009-08-13 16:06:00,64.613,64.613,64.585,64.593,16000000.0
2009-08-13 16:07:00,64.591,64.6,64.591,64.598,11200000.0
2009-08-13 16:08:00,64.609,64.618,64.597,64.605,11200000.0
2009-08-13 16:09:00,64.635,64.638,64.628,64.636,17600000.0
2009-08-13 16:10:00,64.635,64.647,64.635,64.647,12800000.0
2009-08-13 16:11:00,64.68,64.681,64.649,64.649,11200000.0
2009-08-13 16:12:00,64.669,64.687,64.659,64.659,9600000.0
2009-08-13 16:13:00,64.69,64.69,64.669,64.678,11200000.0
2009-08-13 16:14:00,64.699,64.706,64.689,64.689,14400000.0
2009-08-13 16:15:00,64.68,64.694,64.68,64.692,11200000.0
2009-08-13 16:16:00,64.684,64.684,64.643,64.66,11200000.0
2009-08-13 16:17:00,64.653,64.66,64.636,64.647,17600000.0
2009-08-13 16:18:00,64.643,64.66,64.643,64.66,12200000.0
2009-08-13 16:19:00,64.675,64.677,64.666,64.671,11200000.0
2009-08-13 16:20:00,64.682,64.742,64.682,64.742,11200000.0
2009-08-13 16:21:00,64.754,64.769,64.754,64.766,11200000.0
2009-08-13 16:22:00,64.795,64.805,64.788,64.791,11200000.0
2009-08-13 16:23:00,64.798,64.813,64.798,64.813,12800000.0
2009-08-13 16:24:00,64.824,64.824,64.788,64.791,11200000.0
2009-08-13 16:25:00,64.815,64.882,64.815,64.882,12800000.0
2009-08-13 16:26:00,64.886,64.896,64.883,64.89,12800000.0
2009-08-13 16:27:00,64.878,64.881,64.859,64.864,17600000.0
2009-08-13 16:28:00,64.84,64.841,64.831,64.84,11200000.0
2009-08-13 16:29:00,64.842,64.852,64.84,64.85,14400000.0
2009-08-13 16:30:00,64.842,64.888,64.842,64.879,14400000.0
2009-08-13 16:31:00,64.894,64.9,64.892,64.897,14400000.0
2009-08-13 16:32:00,64.918,64.931,64.914,64.926,8000000.0
2009-08-13 16:33:00,64.945,64.945,64.902,64.902,9600000.0
2009-08-13 16:34:00,64.899,64.912,64.882,64.887,17600000.0
2009-08-13 16:35:00,64.883,64.901,64.883,64.901,12800000.0
2009-08-13 16:36:00,64.869,64.869,64.831,64.846,11200000.0
2009-08-13 16:37:00,64.841,64.859,64.841,64.859,12800000.0
2009-08-13 16:38:00,64.874,64.913,64.874,64.91,14400000.0
2009-08-13 16:39:00,64.933,64.979,64.933,64.972,12800000.0
2009-08-13 16:40:00,64.977,65.011,64.977,65.011,17600000.0
2009-08-13 16:41:00,65.009,65.009,64.981,64.981,12800000.0
2009-08-13 16:42:00,64.982,64.987,64.973,64.981,11200000.0
2009-08-13 16:43:00,65.006,65.023,65.006,65.023,12800000.0
2009-08-13 16:44:00,65.031,65.047,65.026,65.047,11200000.0
2009-08-13 16:45:00,65.058,65.058,65.04,65.04,11200000.0
2009-08-13 16:46:00,65.015,65.015,64.989,65.002,14400000.0
2009-08-13 16:47:00,65.002,65.002,64.97,64.97,17600000.0
2009-08-13 16:48:00,64.961,64.962,64.945,64.947,11200000.0
2009-08-13 16:49:00,64.944,64.952,64.938,64.938,12800000.0
2009-08-13 16:50:00,64.941,64.947,64.929,64.929,17600000.0
2009-08-13 16:51:00,64.909,64.909,64.849,64.849,11600000.0
2009-08-13 16:52:00,64.921,64.954,64.921,64.954,17600000.0
2009-08-13 16:53:00,64.95,64.951,64.924,64.924,17600000.0
2009-08-13 16:54:00,64.921,64.937,64.921,64.937,9600000.0
2009-08-13 16:55:00,64.937,64.947,64.935,64.935,14400000.0
2009-08-13 16:56:00,64.942,64.952,64.934,64.934,12800000.0
2009-08-13 16:57:00,64.961,64.97,64.96,64.965,16000000.0
2009-08-13 16:58:00,64.963,64.97,64.961,64.964,12800000.0
2009-08-13 16:59:00,64.943,64.943,64.904,64.908,12800000.0
2009-08-13 17:00:00,64.898,64.913,64.898,64.91,11600000.0
2009-08-13 17:01:00,64.908,64.913,64.819,64.911,12800000.0
2009-08-13 17:02:00,64.92,64.92,64.878,64.88,15400000.0
2009-08-13 17:03:00,64.859,64.869,64.855,64.86,17600000.0
2009-08-13 17:04:00,64.852,64.859,64.845,64.859,11200000.0
2009-08-13 17:05:00,64.877,64.877,64.856,64.856,17600000.0
2009-08-13 17:06:00,64.861,64.871,64.852,64.863,11200000.0
2009-08-13 17:07:00,64.829,64.829,64.809,64.813,11200000.0
2009-08-13 17:08:00,64.814,64.83,64.814,64.826,17600000.0
2009-08-13 17:09:00,64.846,64.853,64.846,64.853,8000000.0
2009-08-13 17:10:00,64.85,64.85,64.838,64.84,11200000.0
2009-08-13 17:11:00,64.836,64.836,64.804,64.806,12800000.0
2009-08-13 17:12:00,64.778,64.778,64.745,64.757,12800000.0
2009-08-13 17:13:00,64.75,64.75,64.726,64.728,12800000.0
2009-08-13 17:14:00,64.692,64.692,64.669,64.677,12800000.0
2009-08-13 17:15:00,64.674,64.679,64.658,64.658,12800000.0
2009-08-13 17:16:00,64.673,64.686,64.673,64.686,11200000.0
2009-08-13 17:17:00,64.716,64.741,64.713,64.741,10600000.0
2009-08-13 17:18:00,64.726,64.726,64.704,64.704,9600000.0
2009-08-13 17:19:00,64.692,64.722,64.692,64.722,8000000.0
2009-08-13 17:20:00,64.733,64.753,64.733,64.753,11200000.0
2009-08-13 17:21:00,64.756,64.757,64.739,64.74,12800000.0
2009-08-13 17:22:00,64.742,64.742,64.647,64.733,11200000.0
2009-08-13 17:23:00,64.751,64.753,64.739,64.739,8000000.0
2009-08-13 17:24:00,64.757,64.761,64.749,64.753,11200000.0
2009-08-13 17:25:00,64.748,64.757,64.746,64.757,11200000.0
2009-08-13 17:26:00,64.756,64.768,64.756,64.764,11600000.0
2009-08-13 17:27:00,64.776,64.791,64.775,64.786,17600000.0
2009-08-13 17:28:00,64.792,64.796,64.773,64.796,12800000.0
2009-08-13 17:29:00,64.787,64.797,64.773,64.773,12800000.0
2009-08-13 17:30:00,64.794,64.801,64.783,64.783,11200000.0
2009-08-13 17:31:00,64.768,64.777,64.747,64.747,12800000.0
2009-08-13 17:32:00,64.733,64.733,64.716,64.72,11200000.0
2009-08-13 17:33:00,64.736,64.736,64.724,64.724,12800000.0
2009-08-13 17:34:00,64.729,64.77,64.729,64.77,11200000.0
2009-08-13 17:35:00,64.77,64.78,64.758,64.758,12800000.0
2009-08-13 17:36:00,64.765,64.783,64.76,64.783,11200000.0
2009-08-13 17:37:00,64.795,64.805,64.79,64.805,9600000.0
2009-08-13 17:38:00,64.809,64.813,64.799,64.805,8000000.0
2009-08-13 17:39:00,64.809,64.849,64.809,64.849,17600000.0
2009-08-13 17:40:00,64.888,64.915,64.888,64.915,11200000.0
2009-08-13 17:41:00,64.923,64.923,64.879,64.893,11200000.0
2009-08-13 17:42:00,64.888,64.895,64.888,64.89,11200000.0
2009-08-13 17:43:00,64.905,64.917,64.905,64.914,8000000.0
2009-08-13 17:44:00,64.907,64.91,64.902,64.908,12800000.0
2009-08-13 17:45:00,64.916,64.919,64.904,64.905,11600000.0
2009-08-13 17:46:00,64.904,64.913,64.902,64.909,12800000.0
2009-08-13 17:47:00,64.908,64.908,64.888,64.889,12800000.0
2009-08-13 17:48:00,64.883,64.883,64.872,64.878,11200000.0
2009-08-13 17:49:00,64.893,64.897,64.883,64.883,11200000.0
2009-08-13 17:50:00,64.86,64.86,64.83,64.83,12800000.0
2009-08-13 17:51:00,64.829,64.829,64.816,64.816,11200000.0
2009-08-13 17:52:00,64.837,64.837,64.82,64.825,12800000.0
2009-08-13 17:53:00,64.823,64.833,64.816,64.833,17600000.0
2009-08-13 17:54:00,64.842,64.844,64.834,64.834,8000000.0
2009-08-13 17:55:00,64.833,64.84,64.832,64.832,12800000.0
2009-08-13 17:56:00,64.826,64.853,64.826,64.853,11200000.0
2009-08-13 17:57:00,64.853,64.866,64.853,64.866,16000000.0
2009-08-13 17:58:00,64.885,64.885,64.862,64.862,12800000.0
2009-08-13 17:59:00,64.853,64.862,64.839,64.861,11200000.0
2009-08-13 18:00:00,64.87,64.879,64.862,64.879,17600000.0
2009-08-13 18:01:00,64.878,64.88,64.784,64.857,17600000.0
2009-08-13 18:02:00,64.838,64.838,64.83,64.834,8000000.0
2009-08-13 18:03:00,64.831,64.831,64.819,64.822,12800000.0
2009-08-13 18:04:00,64.816,64.831,64.816,64.831,11200000.0
2009-08-13 18:05:00,64.829,64.837,64.827,64.837,17000000.0
2009-08-13 18:06:00,64.843,64.851,64.839,64.839,12800000.0
2009-08-13 18:07:00,64.858,64.867,64.853,64.859,11200000.0
2009-08-13 18:08:00,64.855,64.876,64.855,64.876,16000000.0
2009-08-13 18:09:00,64.878,64.878,64.864,64.865,8000000.0
2009-08-13 18:10:00,64.87,64.876,64.864,64.876,12800000.0
2009-08-13 18:11:00,64.871,64.874,64.851,64.853,11200000.0
2009-08-13 18:12:00,64.832,64.833,64.826,64.827,12800000.0
2009-08-13 18:13:00,64.796,64.821,64.796,64.821,11200000.0
2009-08-13 18:14:00,64.818,64.828,64.816,64.816,12800000.0
2009-08-13 18:15:00,64.796,64.813,64.796,64.808,8000000.0
2009-08-13 18:16:00,64.822,64.846,64.822,64.846,13200000.0
2009-08-13 18:17:00,64.852,64.852,64.837,64.838,11200000.0
2009-08-13 18:18:00,64.823,64.833,64.823,64.833,11200000.0
2009-08-13 18:19:00,64.826,64.847,64.826,64.846,16000000.0
2009-08-13 18:20:00,64.849,64.849,64.837,64.838,12800000.0
2009-08-13 18:21:00,64.824,64.837,64.81,64.81,11200000.0
2009-08-13 18:22:00,64.83,64.834,64.767,64.825,16000000.0
2009-08-13 18:23:00,64.828,64.829,64.815,64.822,16000000.0
2009-08-13 18:24:00,64.823,64.823,64.809,64.809,12800000.0
2009-08-13 18:25:00,64.823,64.829,64.82,64.82,11200000.0
2009-08-13 18:26:00,64.825,64.839,64.825,64.838,12800000.0
2009-08-13 18:27:00,64.826,64.842,64.824,64.829,14400000.0
2009-08-13 18:28:00,64.815,64.815,64.799,64.799,10000000.0
2009-08-13 18:29:00,64.787,64.787,64.784,64.786,12800000.0
2009-08-13 18:30:00,64.79,64.793,64.775,64.775,11200000.0
2009-08-13 18:31:00,64.77,64.775,64.759,64.772,13200000.0
2009-08-13 18:32:00,64.779,64.785,64.778,64.78,11200000.0
2009-08-13 18:33:00,64.789,64.812,64.789,64.81,11200000.0
2009-08-13 18:34:00,64.802,64.803,64.795,64.795,9600000.0
2009-08-13 18:35:00,64.798,64.807,64.791,64.806,13200000.0
2009-08-13 18:36:00,64.816,64.821,64.816,64.816,12800000.0
2009-08-13 18:37:00,64.829,64.831,64.81,64.81,17600000.0
2009-08-13 18:38:00,64.822,64.825,64.804,64.804,11200000.0
2009-08-13 18:39:00,64.813,64.828,64.813,64.822,16400000.0
2009-08-13 18:40:00,64.82,64.826,64.812,64.826,12800000.0
2009-08-13 18:41:00,64.818,64.818,64.767,64.767,14400000.0
2009-08-13 18:42:00,64.773,64.78,64.769,64.778,11200000.0
2009-08-13 18:43:00,64.77,64.77,64.757,64.757,12800000.0
2009-08-13 18:44:00,64.749,64.759,64.745,64.755,11200000.0
2009-08-13 18:45:00,64.752,64.753,64.736,64.747,11200000.0
2009-08-13 18:46:00,64.768,64.768,64.756,64.756,9600000.0
2009-08-13 18:47:00,64.742,64.747,64.718,64.718,12800000.0
2009-08-13 18:48:00,64.757,64.757,64.748,64.748,12800000.0
2009-08-13 18:49:00,64.742,64.756,64.742,64.756,12800000.0
2009-08-13 18:50:00,64.758,64.765,64.748,64.763,17600000.0
2009-08-13 18:51:00,64.767,64.774,64.757,64.774,12800000.0
2009-08-13 18:52:00,64.788,64.789,64.782,64.786,9600000.0
2009-08-13 18:53:00,64.777,64.777,64.754,64.754,12800000.0
2009-08-13 18:54:00,64.754,64.778,64.754,64.778,11200000.0
2009-08-13 18:55:00,64.793,64.798,64.787,64.793,11200000.0
2009-08-13 18:56:00,64.8,64.818,64.791,64.818,16000000.0
2009-08-13 18:57:00,64.797,64.797,64.776,64.783,11200000.0
2009-08-13 18:58:00,64.777,64.786,64.777,64.786,11200000.0
2009-08-13 18:59:00,64.786,64.786,64.763,64.763,17600000.0
2009-08-13 19:00:00,64.766,64.772,64.766,64.767,12800000.0
2009-08-13 19:01:00,64.768,64.778,64.758,64.758,12800000.0
2009-08-13 19:02:00,64.774,64.774,64.736,64.736,11200000.0
2009-08-13 19:03:00,64.774,64.823,64.774,64.823,12800000.0
2009-08-13 19:04:00,64.847,64.863,64.847,64.849,16000000.0
2009-08-13 19:05:00,64.839,64.839,64.801,64.801,14400000.0
2009-08-13 19:06:00,64.766,64.776,64.761,64.762,16000000.0
2009-08-13 19:07:00,64.768,64.808,64.768,64.808,11200000.0
2009-08-13 19:08:00,64.824,64.825,64.811,64.814,17600000.0
2009-08-13 19:09:00,64.798,64.81,64.798,64.807,12800000.0
2009-08-13 19:10:00,64.816,64.816,64.795,64.806,17600000.0
2009-08-13 19:11:00,64.787,64.795,64.772,64.795,12800000.0
2009-08-13 19:12:00,64.794,64.816,64.794,64.804,11200000.0
2009-08-13 19:13:00,64.786,64.786,64.731,64.731,11200000.0
2009-08-13 19:14:00,64.718,64.729,64.718,64.72,16400000.0
2009-08-13 19:15:00,64.719,64.73,64.719,64.73,12800000.0
2009-08-13 19:16:00,64.715,64.723,64.71,64.721,12800000.0
2009-08-13 19:17:00,64.717,64.717,64.707,64.708,12800000.0
2009-08-13 19:18:00,64.692,64.692,64.662,64.662,17600000.0
2009-08-13 19:19:00,64.666,64.684,64.655,64.684,16000000.0
2009-08-13 19:20:00,64.676,64.676,64.66,64.66,8000000.0
2009-08-13 19:21:00,64.679,64.689,64.674,64.683,16000000.0
2009-08-13 19:22:00,64.678,64.698,64.675,64.698,9600000.0
2009-08-13 19:23:00,64.713,64.713,64.672,64.672,17600000.0
2009-08-13 19:24:00,64.67,64.681,64.653,64.653,17600000.0
2009-08-13 19:25:00,64.594,64.598,64.566,64.566,17600000.0
2009-08-13 19:26:00,64.57,64.61,64.57,64.61,11200000.0
2009-08-13 19:27:00,64.624,64.639,64.624,64.625,11200000.0
2009-08-13 19:28:00,64.64,64.665,64.64,64.655,12800000.0
2009-08-13 19:29:00,64.65,64.65,64.64,64.64,11200000.0
2009-08-13 19:30:00,64.658,64.658,64.646,64.647,14400000.0
2009-08-13 19:31:00,64.652,64.672,64.652,64.661,17600000.0
2009-08-13 19:32:00,64.637,64.653,64.637,64.64,8000000.0
2009-08-13 19:33:00,64.644,64.693,64.644,64.693,12800000.0
2009-08-13 19:34:00,64.7,64.715,64.699,64.712,16000000.0
2009-08-13 19:35:00,64.707,64.719,64.707,64.712,17600000.0
2009-08-13 19:36:00,64.707,64.709,64.7,64.706,11200000.0
2009-08-13 19:37:00,64.705,64.705,64.686,64.686,11200000.0
2009-08-13 19:38:00,64.682,64.706,64.682,64.706,9600000.0
2009-08-13 19:39:00,64.702,64.702,64.698,64.7,11200000.0
2009-08-13 19:40:00,64.691,64.704,64.687,64.695,14400000.0
2009-08-13 19:41:00,64.695,64.699,64.688,64.699,12800000.0
2009-08-13 19:42:00,64.698,64.704,64.694,64.704,13200000.0
2009-08-13 19:43:00,64.719,64.729,64.719,64.724,11200000.0
2009-08-13 19:44:00,64.722,64.725,64.706,64.725,16000000.0
2009-08-13 19:45:00,64.713,64.719,64.704,64.719,11200000.0
2009-08-13 19:46:00,64.708,64.708,64.686,64.686,8000000.0
2009-08-13 19:47:00,64.683,64.683,64.661,64.661,16000000.0
2009-08-13 19:48:00,64.668,64.668,64.655,64.664,11200000.0
2009-08-13 19:49:00,64.648,64.648,64.607,64.627,12800000.0
2009-08-13 19:50:00,64.628,64.629,64.603,64.603,12800000.0
2009-08-13 19:51:00,64.606,64.609,64.587,64.599,12800000.0
2009-08-13 19:52:00,64.595,64.595,64.547,64.547,11200000.0
2009-08-13 19:53:00,64.547,64.563,64.546,64.555,17600000.0
2009-08-13 19:54:00,64.533,64.533,64.52,64.521,14400000.0
2009-08-13 19:55:00,64.541,64.556,64.54,64.556,11200000.0
2009-08-13 19:56:00,64.551,64.551,64.514,64.514,11200000.0
2009-08-13 19:57:00,64.511,64.515,64.496,64.496,12800000.0
2009-08-13 19:58:00,64.495,64.503,64.48,64.503,14400000.0
2009-08-13 19:59:00,64.527,64.578,64.527,64.578,14400000.0
2009-08-13 20:00:00,64.577,64.588,64.575,64.586,12800000.0
2009-08-13 20:01:00,64.599,64.599,64.586,64.586,11200000.0
2009-08-13 20:02:00,64.572,64.572,64.51,64.51,9600000.0
2009-08-13 20:03:00,64.483,64.484,64.478,64.478,8000000.0
2009-08-13 20:04:00,64.455,64.463,64.444,64.463,12800000.0
2009-08-13 20:05:00,64.485,64.489,64.48,64.483,12800000.0
2009-08-13 20:06:00,64.48,64.48,64.465,64.468,12800000.0
2009-08-13 20:07:00,64.479,64.479,64.451,64.451,16000000.0
2009-08-13 20:08:00,64.455,64.46,64.44,64.443,12800000.0
2009-08-13 20:09:00,64.425,64.442,64.423,64.442,8000000.0
2009-08-13 20:10:00,64.463,64.476,64.463,64.466,18000000.0
2009-08-13 20:11:00,64.444,64.444,64.403,64.409,8000000.0
2009-08-13 20:12:00,64.39,64.405,64.387,64.405,14400000.0
2009-08-13 20:13:00,64.42,64.428,64.416,64.421,11200000.0
2009-08-13 20:14:00,64.42,64.431,64.409,64.431,8000000.0
2009-08-13 20:15:00,64.438,64.438,64.405,64.405,11200000.0
2009-08-13 20:16:00,64.414,64.417,64.405,64.414,12800000.0
2009-08-13 20:17:00,64.408,64.408,64.396,64.399,12800000.0
2009-08-13 20:18:00,64.402,64.429,64.402,64.429,12800000.0
2009-08-13 20:19:00,64.447,64.473,64.447,64.473,11200000.0
2009-08-13 20:20:00,64.478,64.486,64.476,64.482,11200000.0
2009-08-13 20:21:00,64.485,64.485,64.477,64.483,11200000.0
2009-08-13 20:22:00,64.495,64.515,64.495,64.515,11200000.0
2009-08-13 20:23:00,64.53,64.53,64.514,64.514,8000000.0
2009-08-13 20:24:00,64.501,64.501,64.489,64.489,16000000.0
2009-08-13 20:25:00,64.504,64.514,64.504,64.514,13200000.0
2009-08-13 20:26:00,64.518,64.527,64.518,64.521,17600000.0
2009-08-13 20:27:00,64.522,64.539,64.522,64.539,12800000.0
2009-08-13 20:28:00,64.537,64.537,64.511,64.511,17600000.0
2009-08-13 20:29:00,64.517,64.517,64.502,64.504,12800000.0
2009-08-13 20:30:00,64.506,64.529,64.506,64.529,14400000.0
2009-08-13 20:31:00,64.544,64.551,64.532,64.532,14400000.0
2009-08-13 20:32:00,64.502,64.527,64.502,64.516,8000000.0
2009-08-13 20:33:00,64.526,64.548,64.524,64.548,16000000.0
2009-08-13 20:34:00,64.548,64.548,64.532,64.535,9600000.0
2009-08-13 20:35:00,64.522,64.547,64.522,64.543,16000000.0
2009-08-13 20:36:00,64.535,64.55,64.535,64.55,11200000.0
2009-08-13 20:37:00,64.561,64.573,64.561,64.572,8000000.0
2009-08-13 20:38:00,64.586,64.599,64.586,64.599,12800000.0
2009-08-13 20:39:00,64.602,64.624,64.602,64.624,8000000.0
2009-08-13 20:40:00,64.625,64.632,64.619,64.632,12800000.0
2009-08-13 20:41:00,64.639,64.639,64.627,64.628,6400000.0
2009-08-13 20:42:00,64.631,64.647,64.629,64.647,13200000.0
2009-08-13 20:43:00,64.64,64.642,64.631,64.642,11200000.0
2009-08-13 20:44:00,64.636,64.664,64.632,64.664,11200000.0
2009-08-13 20:45:00,64.665,64.665,64.657,64.659,12800000.0
2009-08-13 20:46:00,64.668,64.668,64.661,64.661,9600000.0
2009-08-13 20:47:00,64.64,64.661,64.635,64.649,11200000.0
2009-08-13 20:48:00,64.658,64.668,64.656,64.668,12800000.0
2009-08-13 20:49:00,64.653,64.657,64.649,64.654,11200000.0
2009-08-13 20:50:00,64.65,64.65,64.634,64.634,12800000.0
2009-08-13 20:51:00,64.62,64.62,64.606,64.61,11200000.0
2009-08-13 20:52:00,64.624,64.624,64.618,64.618,11200000.0
2009-08-13 20:53:00,64.606,64.61,64.604,64.609,12800000.0
2009-08-13 20:54:00,64.607,64.607,64.592,64.593,11200000.0
2009-08-13 20:55:00,64.583,64.586,64.568,64.568,12800000.0
2009-08-13 20:56:00,64.554,64.565,64.554,64.557,12800000.0
2009-08-13 20:57:00,64.538,64.561,64.538,64.561,11200000.0
2009-08-13 20:58:00,64.568,64.568,64.522,64.522,17600000.0
2009-08-13 20:59:00,64.502,64.506,64.411,64.482,14400000.0
2009-08-13 21:00:00,64.475,64.484,64.463,64.481,12800000.0
2009-08-13 21:01:00,64.484,64.498,64.475,64.491,17600000.0
2009-08-13 21:02:00,64.496,64.524,64.496,64.524,11200000.0
2009-08-13 21:03:00,64.534,64.534,64.523,64.529,12800000.0
2009-08-13 21:04:00,64.541,64.576,64.541,64.574,11200000.0
2009-08-13 21:05:00,64.579,64.602,64.579,64.598,14400000.0
2009-08-13 21:06:00,64.594,64.594,64.578,64.581,8000000.0
2009-08-13 21:07:00,64.577,64.588,64.57,64.573,12800000.0
2009-08-13 21:08:00,64.581,64.587,64.579,64.583,12800000.0
2009-08-13 21:09:00,64.58,64.607,64.58,64.607,12800000.0
2009-08-13 21:10:00,64.629,64.66,64.626,64.639,12800000.0
2009-08-13 21:11:00,64.632,64.632,64.616,64.626,12800000.0
2009-08-13 21:12:00,64.639,64.678,64.638,64.678,12800000.0
2009-08-13 21:13:00,64.686,64.703,64.686,64.699,11200000.0
2009-08-13 21:14:00,64.699,64.699,64.679,64.679,6400000.0
2009-08-13 21:15:00,64.68,64.68,64.655,64.658,17600000.0
2009-08-13 21:16:00,64.656,64.656,64.643,64.645,12800000.0
2009-08-13 21:17:00,64.649,64.649,64.636,64.642,12800000.0
2009-08-13 21:18:00,64.61,64.634,64.608,64.625,14400000.0
2009-08-13 21:19:00,64.636,64.641,64.624,64.624,12800000.0
2009-08-13 21:20:00,64.628,64.628,64.604,64.604,9600000.0
2009-08-13 21:21:00,64.639,64.645,64.639,64.645,11200000.0
2009-08-13 21:22:00,64.644,64.651,64.637,64.645,12800000.0
2009-08-13 21:23:00,64.625,64.633,64.623,64.628,8000000.0
2009-08-13 21:24:00,64.617,64.619,64.609,64.615,12800000.0
2009-08-13 21:25:00,64.609,64.615,64.598,64.6,11200000.0
2009-08-13 21:26:00,64.59,64.611,64.589,64.611,17600000.0
2009-08-13 21:27:00,64.621,64.631,64.621,64.626,11200000.0
2009-08-13 21:28:00,64.61,64.624,64.601,64.624,12800000.0
2009-08-13 21:29:00,64.604,64.624,64.604,64.613,12800000.0
2009-08-13 21:30:00,64.618,64.635,64.618,64.635,12800000.0
2009-08-13 21:31:00,64.64,64.656,64.64,64.656,11200000.0
2009-08-13 21:32:00,64.675,64.683,64.675,64.677,11200000.0
2009-08-13 21:33:00,64.663,64.673,64.659,64.666,11200000.0
2009-08-13 21:34:00,64.683,64.692,64.682,64.688,11200000.0
2009-08-13 21:35:00,64.687,64.688,64.68,64.68,11200000.0
2009-08-13 21:36:00,64.676,64.685,64.674,64.685,17600000.0
2009-08-13 21:37:00,64.682,64.682,64.666,64.669,12800000.0
2009-08-13 21:38:00,64.658,64.658,64.628,64.628,12800000.0
2009-08-13 21:39:00,64.588,64.614,64.588,64.598,12800000.0
2009-08-13 21:40:00,64.634,64.66,64.634,64.66,10000000.0
2009-08-13 21:41:00,64.665,64.681,64.665,64.676,14400000.0
2009-08-13 21:42:00,64.672,64.683,64.667,64.683,10000000.0
2009-08-13 21:43:00,64.678,64.678,64.677,64.677,3200000.0
2009-08-13 21:44:00,64.682,64.705,64.68,64.69,9600000.0
2009-08-13 21:45:00,64.711,64.711,64.698,64.698,14800000.0
2009-08-13 21:46:00,64.705,64.718,64.705,64.718,8000000.0
2009-08-13 21:47:00,64.71,64.71,64.702,64.705,12800000.0
2009-08-13 21:48:00,64.698,64.724,64.698,64.724,12800000.0
2009-08-13 21:49:00,64.724,64.724,64.714,64.718,14400000.0
2009-08-13 21:50:00,64.725,64.733,64.72,64.733,11200000.0
2009-08-13 21:51:00,64.735,64.744,64.646,64.727,12800000.0
2009-08-13 21:52:00,64.744,64.745,64.735,64.743,12800000.0
2009-08-13 21:53:00,64.749,64.755,64.746,64.755,17600000.0
2009-08-13 21:54:00,64.744,64.744,64.726,64.727,13800000.0
2009-08-13 21:55:00,64.72,64.728,64.72,64.72,11200000.0
2009-08-13 21:56:00,64.723,64.736,64.723,64.736,12800000.0
2009-08-13 21:57:00,64.733,64.745,64.733,64.734,12800000.0
2009-08-13 21:58:00,64.701,64.73,64.701,64.717,16000000.0
2009-08-13 21:59:00,64.727,64.738,64.726,64.731,14400000.0
2009-08-13 22:00:00,64.734,64.736,64.715,64.729,12800000.0
2009-08-13 22:01:00,64.729,64.735,64.723,64.728,12800000.0
2009-08-13 22:02:00,64.733,64.733,64.728,64.733,13200000.0
2009-08-13 22:03:00,64.71,64.729,64.71,64.729,11200000.0
2009-08-13 22:04:00,64.659,64.724,64.659,64.724,11200000.0
2009-08-13 22:05:00,64.74,64.747,64.732,64.74,17600000.0
2009-08-13 22:06:00,64.737,64.743,64.732,64.732,17600000.0
2009-08-13 22:07:00,64.738,64.741,64.73,64.741,12800000.0
2009-08-13 22:08:00,64.742,64.746,64.735,64.741,11200000.0
2009-08-13 22:09:00,64.726,64.748,64.726,64.748,11200000.0
2009-08-13 22:10:00,64.768,64.779,64.768,64.776,17600000.0
2009-08-13 22:11:00,64.792,64.792,64.762,64.762,14400000.0
2009-08-13 22:12:00,64.774,64.794,64.774,64.792,11200000.0
2009-08-13 22:13:00,64.809,64.821,64.805,64.805,16000000.0
2009-08-13 22:14:00,64.789,64.789,64.76,64.76,16000000.0
2009-08-13 22:15:00,64.762,64.782,64.762,64.782,12800000.0
2009-08-13 22:16:00,64.783,64.789,64.776,64.789,12800000.0
2009-08-13 22:17:00,64.78,64.79,64.769,64.769,11200000.0
2009-08-13 22:18:00,64.788,64.791,64.781,64.781,12800000.0
2009-08-13 22:19:00,64.77,64.777,64.77,64.777,14400000.0
2009-08-13 22:20:00,64.774,64.774,64.759,64.764,11200000.0
2009-08-13 22:21:00,64.758,64.767,64.752,64.762,12800000.0
2009-08-13 22:22:00,64.764,64.772,64.764,64.766,11200000.0
2009-08-13 22:23:00,64.766,64.766,64.755,64.757,12800000.0
2009-08-13 22:24:00,64.75,64.757,64.747,64.747,12800000.0
2009-08-13 22:25:00,64.746,64.759,64.746,64.752,17600000.0
2009-08-13 22:26:00,64.763,64.769,64.757,64.769,11200000.0
2009-08-13 22:27:00,64.761,64.761,64.74,64.74,17600000.0
2009-08-13 22:28:00,64.745,64.747,64.741,64.747,17600000.0
2009-08-13 22:29:00,64.751,64.751,64.737,64.747,9600000.0
2009-08-13 22:30:00,64.752,64.752,64.746,64.746,12800000.0
2009-08-13 22:31:00,64.74,64.742,64.739,64.742,9600000.0
2009-08-13 22:32:00,64.734,64.736,64.728,64.734,12800000.0
2009-08-13 22:33:00,64.737,64.737,64.726,64.728,12800000.0
2009-08-13 22:34:00,64.737,64.737,64.726,64.729,9600000.0
2009-08-13 22:35:00,64.717,64.727,64.715,64.715,11200000.0
2009-08-13 22:36:00,64.719,64.727,64.719,64.722,12800000.0
2009-08-13 22:37:00,64.714,64.718,64.698,64.7,16400000.0
2009-08-13 22:38:00,64.719,64.727,64.71,64.727,17600000.0
2009-08-13 22:39:00,64.725,64.726,64.721,64.721,11200000.0
2009-08-13 22:40:00,64.723,64.726,64.72,64.722,9600000.0
2009-08-13 22:41:00,64.725,64.725,64.711,64.72,12800000.0
2009-08-13 22:42:00,64.722,64.732,64.722,64.732,11200000.0
2009-08-13 22:43:00,64.744,64.755,64.744,64.754,11200000.0
2009-08-13 22:44:00,64.75,64.757,64.736,64.755,16000000.0
2009-08-13 22:45:00,64.757,64.774,64.757,64.774,12800000.0
2009-08-13 22:46:00,64.775,64.777,64.768,64.77,12800000.0
2009-08-13 22:47:00,64.764,64.768,64.753,64.753,12800000.0
2009-08-13 22:48:00,64.726,64.726,64.702,64.702,12800000.0
2009-08-13 22:49:00,64.707,64.713,64.699,64.713,11200000.0
2009-08-13 22:50:00,64.692,64.692,64.678,64.688,11200000.0
2009-08-13 22:51:00,64.685,64.685,64.669,64.669,12800000.0
2009-08-13 22:52:00,64.674,64.689,64.667,64.689,14400000.0
2009-08-13 22:53:00,64.684,64.692,64.684,64.692,11200000.0
2009-08-13 22:54:00,64.693,64.702,64.693,64.701,11200000.0
2009-08-13 22:55:00,64.713,64.713,64.705,64.707,12800000.0
2009-08-13 22:56:00,64.715,64.717,64.701,64.711,12800000.0
2009-08-13 22:57:00,64.693,64.71,64.693,64.709,11200000.0
2009-08-13 22:58:00,64.708,64.716,64.694,64.716,14400000.0
2009-08-13 22:59:00,64.708,64.754,64.708,64.754,11200000.0
2009-08-13 23:00:00,64.742,64.742,64.701,64.701,12800000.0
2009-08-13 23:01:00,64.686,64.691,64.678,64.682,11200000.0
2009-08-13 23:02:00,64.664,64.678,64.664,64.678,12800000.0
2009-08-13 23:03:00,64.685,64.716,64.685,64.716,17600000.0
2009-08-13 23:04:00,64.733,64.733,64.709,64.72,11200000.0
2009-08-13 23:05:00,64.727,64.74,64.704,64.74,11200000.0
2009-08-13 23:06:00,64.743,64.747,64.736,64.738,17600000.0
2009-08-13 23:07:00,64.746,64.755,64.743,64.743,12800000.0
2009-08-13 23:08:00,64.752,64.761,64.752,64.761,11200000.0
2009-08-13 23:09:00,64.758,64.758,64.749,64.749,11200000.0
2009-08-13 23:10:00,64.743,64.752,64.743,64.746,16000000.0
2009-08-13 23:11:00,64.73,64.757,64.73,64.741,17000000.0
2009-08-13 23:12:00,64.744,64.746,64.74,64.742,8000000.0
2009-08-13 23:13:00,64.73,64.745,64.73,64.745,8000000.0
2009-08-13 23:14:00,64.744,64.751,64.742,64.751,8000000.0
2009-08-13 23:15:00,64.748,64.759,64.748,64.759,12800000.0
2009-08-13 23:16:00,64.764,64.772,64.761,64.772,12800000.0
2009-08-13 23:17:00,64.769,64.779,64.765,64.779,17600000.0
2009-08-13 23:18:00,64.787,64.803,64.787,64.803,8000000.0
2009-08-13 23:19:00,64.798,64.802,64.789,64.796,12800000.0
2009-08-13 23:20:00,64.8,64.802,64.777,64.779,12800000.0
2009-08-13 23:21:00,64.774,64.781,64.764,64.764,12800000.0
2009-08-13 23:22:00,64.773,64.78,64.766,64.773,12800000.0
2009-08-13 23:23:00,64.767,64.778,64.752,64.752,11200000.0
2009-08-13 23:24:00,64.755,64.786,64.755,64.774,12800000.0
2009-08-13 23:25:00,64.778,64.783,64.687,64.783,11200000.0
2009-08-13 23:26:00,64.773,64.782,64.773,64.774,16000000.0
2009-08-13 23:27:00,64.776,64.776,64.751,64.756,16000000.0
2009-08-13 23:28:00,64.779,64.779,64.756,64.77,12800000.0
2009-08-13 23:29:00,64.768,64.768,64.741,64.741,11200000.0
2009-08-13 23:30:00,64.746,64.75,64.739,64.748,12800000.0
2009-08-13 23:31:00,64.747,64.761,64.747,64.761,11200000.0
2009-08-13 23:32:00,64.726,64.755,64.726,64.755,17600000.0
2009-08-13 23:33:00,64.745,64.753,64.739,64.745,12800000.0
2009-08-13 23:34:00,64.755,64.76,64.744,64.748,14400000.0
2009-08-13 23:35:00,64.746,64.769,64.746,64.769,12800000.0
2009-08-13 23:36:00,64.756,64.756,64.734,64.74,12800000.0
2009-08-13 23:37:00,64.724,64.724,64.694,64.694,16000000.0
2009-08-13 23:38:00,64.709,64.728,64.707,64.728,11200000.0
2009-08-13 23:39:00,64.728,64.728,64.712,64.712,12800000.0
2009-08-13 23:40:00,64.686,64.7,64.682,64.688,12800000.0
2009-08-13 23:41:00,64.672,64.693,64.672,64.69,14400000.0
2009-08-13 23:42:00,64.704,64.723,64.704,64.707,14400000.0
2009-08-13 23:43:00,64.703,64.715,64.696,64.713,11200000.0
2009-08-13 23:44:00,64.697,64.697,64.689,64.693,12800000.0
2009-08-13 23:45:00,64.682,64.704,64.682,64.7,16000000.0
2009-08-13 23:46:00,64.696,64.697,64.68,64.682,11200000.0
2009-08-13 23:47:00,64.681,64.681,64.668,64.669,12800000.0
2009-08-13 23:48:00,64.665,64.671,64.661,64.665,8400000.0
2009-08-13 23:49:00,64.669,64.669,64.65,64.661,17600000.0
2009-08-13 23:50:00,64.629,64.629,64.61,64.614,11200000.0
2009-08-13 23:51:00,64.603,64.603,64.592,64.592,12800000.0
2009-08-13 23:52:00,64.583,64.596,64.581,64.587,14400000.0
2009-08-13 23:53:00,64.575,64.582,64.572,64.581,14800000.0
2009-08-13 23:54:00,64.585,64.587,64.582,64.582,11200000.0
2009-08-13 23:55:00,64.586,64.608,64.586,64.602,12800000.0
2009-08-13 23:56:00,64.603,64.623,64.603,64.623,12800000.0
2009-08-13 23:57:00,64.622,64.635,64.612,64.635,12800000.0
2009-08-13 23:58:00,64.64,64.644,64.634,64.634,11200000.0
2009-08-13 23:59:00,64.638,64.638,64.605,64.605,9600000.0
2009-08-14 00:00:00,64.611,64.623,64.609,64.622,12800000.0
2009-08-14 00:01:00,64.632,64.641,64.632,64.64,11200000.0
2009-08-14 00:02:00,64.636,64.644,64.636,64.644,12800000.0
2009-08-14 00:03:00,64.65,64.655,64.644,64.655,11200000.0
2009-08-14 00:04:00,64.655,64.662,64.644,64.66,14400000.0
2009-08-14 00:05:00,64.658,64.662,64.643,64.66,12800000.0
2009-08-14 00:06:00,64.675,64.681,64.667,64.674,11600000.0
2009-08-14 00:07:00,64.667,64.668,64.66,64.661,16000000.0
2009-08-14 00:08:00,64.658,64.661,64.644,64.644,12800000.0
2009-08-14 00:09:00,64.649,64.656,64.639,64.656,12800000.0
2009-08-14 00:10:00,64.666,64.666,64.65,64.659,12800000.0
2009-08-14 00:11:00,64.666,64.667,64.652,64.652,11200000.0
2009-08-14 00:12:00,64.645,64.647,64.632,64.632,11200000.0
2009-08-14 00:13:00,64.636,64.637,64.617,64.624,12800000.0
2009-08-14 00:14:00,64.62,64.623,64.611,64.611,11200000.0
2009-08-14 00:15:00,64.61,64.615,64.61,64.612,11200000.0
2009-08-14 00:16:00,64.614,64.623,64.614,64.617,8000000.0
2009-08-14 00:17:00,64.613,64.614,64.608,64.613,12800000.0
2009-08-14 00:18:00,64.613,64.627,64.613,64.627,11200000.0
2009-08-14 00:19:00,64.625,64.631,64.624,64.631,11200000.0
2009-08-14 00:20:00,64.612,64.619,64.548,64.597,14800000.0
2009-08-14 00:21:00,64.589,64.602,64.586,64.602,11200000.0
2009-08-14 00:22:00,64.581,64.6,64.576,64.6,17600000.0
2009-08-14 00:23:00,64.608,64.616,64.607,64.614,12800000.0
2009-08-14 00:24:00,64.617,64.619,64.582,64.582,17600000.0
2009-08-14 00:25:00,64.579,64.584,64.566,64.576,11200000.0
2009-08-14 00:26:00,64.58,64.594,64.58,64.594,11200000.0
2009-08-14 00:27:00,64.588,64.588,64.581,64.583,12800000.0
2009-08-14 00:28:00,64.591,64.604,64.584,64.584,12800000.0
2009-08-14 00:29:00,64.586,64.595,64.586,64.595,14400000.0
2009-08-14 00:30:00,64.584,64.585,64.574,64.574,12800000.0
2009-08-14 00:31:00,64.576,64.579,64.571,64.577,9600000.0
2009-08-14 00:32:00,64.575,64.576,64.57,64.573,9600000.0
2009-08-14 00:33:00,64.565,64.567,64.546,64.567,11200000.0
2009-08-14 00:34:00,64.576,64.582,64.576,64.581,17600000.0
2009-08-14 00:35:00,64.574,64.574,64.565,64.568,11200000.0
2009-08-14 00:36:00,64.578,64.578,64.574,64.575,12800000.0
2009-08-14 00:37:00,64.577,64.579,64.571,64.579,9600000.0
2009-08-14 00:38:00,64.578,64.578,64.563,64.567,14400000.0
2009-08-14 00:39:00,64.566,64.566,64.557,64.557,11200000.0
2009-08-14 00:40:00,64.558,64.561,64.552,64.552,12800000.0
2009-08-14 00:41:00,64.544,64.562,64.544,64.554,11200000.0
2009-08-14 00:42:00,64.553,64.553,64.535,64.542,11200000.0
2009-08-14 00:43:00,64.559,64.56,64.552,64.552,8000000.0
2009-08-14 00:44:00,64.555,64.555,64.508,64.508,9600000.0
2009-08-14 00:45:00,64.568,64.665,64.568,64.645,16000000.0
2009-08-14 00:46:00,64.66,64.663,64.654,64.654,8000000.0
2009-08-14 00:47:00,64.686,64.686,64.657,64.67,11200000.0
2009-08-14 00:48:00,64.666,64.675,64.661,64.675,17600000.0
2009-08-14 00:49:00,64.681,64.692,64.674,64.687,16000000.0
2009-08-14 00:50:00,64.693,64.7,64.693,64.696,11200000.0
2009-08-14 00:51:00,64.702,64.72,64.693,64.718,11200000.0
2009-08-14 00:52:00,64.707,64.721,64.707,64.713,12800000.0
2009-08-14 00:53:00,64.719,64.731,64.719,64.726,16000000.0
2009-08-14 00:54:00,64.73,64.73,64.711,64.724,16000000.0
2009-08-14 00:55:00,64.737,64.75,64.737,64.75,11200000.0
2009-08-14 00:56:00,64.751,64.751,64.727,64.731,14400000.0
2009-08-14 00:57:00,64.719,64.719,64.709,64.711,17600000.0
2009-08-14 00:58:00,64.704,64.704,64.688,64.698,11200000.0
2009-08-14 00:59:00,64.7,64.706,64.676,64.676,12800000.0
2009-08-14 01:00:00,64.667,64.667,64.661,64.664,11200000.0
2009-08-14 01:01:00,64.595,64.672,64.595,64.672,11200000.0
2009-08-14 01:02:00,64.692,64.692,64.682,64.688,11200000.0
2009-08-14 01:03:00,64.709,64.715,64.687,64.687,11200000.0
2009-08-14 01:04:00,64.693,64.71,64.693,64.708,11200000.0
2009-08-14 01:05:00,64.697,64.714,64.697,64.714,12800000.0
2009-08-14 01:06:00,64.712,64.728,64.712,64.719,11200000.0
2009-08-14 01:07:00,64.725,64.725,64.716,64.717,11200000.0
2009-08-14 01:08:00,64.697,64.718,64.69,64.718,11200000.0
2009-08-14 01:09:00,64.709,64.723,64.687,64.696,12800000.0
2009-08-14 01:10:00,64.725,64.726,64.717,64.717,17600000.0
2009-08-14 01:11:00,64.619,64.727,64.619,64.727,11200000.0
2009-08-14 01:12:00,64.729,64.731,64.72,64.725,12800000.0
2009-08-14 01:13:00,64.719,64.724,64.708,64.712,11200000.0
2009-08-14 01:14:00,64.732,64.732,64.723,64.724,11200000.0
2009-08-14 01:15:00,64.72,64.745,64.72,64.745,11200000.0
2009-08-14 01:16:00,64.743,64.746,64.734,64.734,11200000.0
2009-08-14 01:17:00,64.74,64.74,64.722,64.732,11200000.0
2009-08-14 01:18:00,64.724,64.727,64.72,64.727,11200000.0
2009-08-14 01:19:00,64.704,64.704,64.681,64.681,9600000.0
2009-08-14 01:20:00,64.712,64.717,64.704,64.704,16000000.0
2009-08-14 01:21:00,64.697,64.703,64.689,64.692,17600000.0
2009-08-14 01:22:00,64.68,64.689,64.679,64.682,12800000.0
2009-08-14 01:23:00,64.668,64.677,64.668,64.669,12800000.0
2009-08-14 01:24:00,64.661,64.661,64.64,64.643,12800000.0
2009-08-14 01:25:00,64.666,64.674,64.664,64.665,9600000.0
2009-08-14 01:26:00,64.656,64.661,64.639,64.648,11200000.0
2009-08-14 01:27:00,64.656,64.662,64.639,64.639,11200000.0
2009-08-14 01:28:00,64.645,64.646,64.638,64.641,12800000.0
2009-08-14 01:29:00,64.641,64.647,64.636,64.639,12800000.0
2009-08-14 01:30:00,64.646,64.651,64.627,64.627,11600000.0
2009-08-14 01:31:00,64.631,64.631,64.606,64.608,12800000.0
2009-08-14 01:32:00,64.585,64.585,64.571,64.577,11200000.0
2009-08-14 01:33:00,64.573,64.573,64.555,64.555,12800000.0
2009-08-14 01:34:00,64.559,64.568,64.545,64.568,8000000.0
2009-08-14 01:35:00,64.576,64.581,64.57,64.581,11200000.0
2009-08-14 01:36:00,64.593,64.6,64.59,64.6,9600000.0
2009-08-14 01:37:00,64.603,64.627,64.603,64.623,14400000.0
2009-08-14 01:38:00,64.645,64.647,64.643,64.643,8000000.0
2009-08-14 01:39:00,64.647,64.658,64.565,64.658,12800000.0
2009-08-14 01:40:00,64.668,64.67,64.659,64.659,12800000.0
2009-08-14 01:41:00,64.664,64.664,64.653,64.653,12800000.0
2009-08-14 01:42:00,64.638,64.647,64.634,64.647,9600000.0
2009-08-14 01:43:00,64.654,64.673,64.654,64.673,11200000.0
2009-08-14 01:44:00,64.702,64.702,64.682,64.682,11200000.0
2009-08-14 01:45:00,64.684,64.71,64.684,64.71,8000000.0
2009-08-14 01:46:00,64.733,64.746,64.728,64.744,14400000.0
2009-08-14 01:47:00,64.765,64.773,64.755,64.757,17600000.0
2009-08-14 01:48:00,64.762,64.762,64.734,64.754,12800000.0
2009-08-14 01:49:00,64.753,64.753,64.731,64.731,16000000.0
2009-08-14 01:50:00,64.715,64.715,64.692,64.692,16000000.0
2009-08-14 01:51:00,64.664,64.665,64.648,64.657,8000000.0
2009-08-14 01:52:00,64.631,64.644,64.631,64.644,12800000.0
2009-08-14 01:53:00,64.644,64.677,64.644,64.677,14400000.0
2009-08-14 01:54:00,64.701,64.711,64.701,64.711,12800000.0
2009-08-14 01:55:00,64.717,64.72,64.711,64.718,11200000.0
2009-08-14 01:56:00,64.703,64.713,64.685,64.685,16000000.0
2009-08-14 01:57:00,64.68,64.688,64.68,64.688,11200000.0
2009-08-14 01:58:00,64.695,64.695,64.676,64.682,17600000.0
2009-08-14 01:59:00,64.67,64.673,64.656,64.666,12800000.0
2009-08-14 02:00:00,64.665,64.672,64.661,64.661,11200000.0
2009-08-14 02:01:00,64.654,64.67,64.654,64.67,11200000.0
2009-08-14 02:02:00,64.675,64.699,64.673,64.699,19200000.0
2009-08-14 02:03:00,64.717,64.717,64.707,64.714,12800000.0
2009-08-14 02:04:00,64.712,64.712,64.701,64.701,11200000.0
2009-08-14 02:05:00,64.705,64.717,64.702,64.717,12800000.0
2009-08-14 02:06:00,64.726,64.726,64.714,64.714,17600000.0
2009-08-14 02:07:00,64.721,64.721,64.714,64.716,20800000.0
2009-08-14 02:08:00,64.714,64.718,64.702,64.715,17600000.0
2009-08-14 02:09:00,64.719,64.726,64.719,64.722,14400000.0
2009-08-14 02:10:00,64.719,64.737,64.719,64.734,12800000.0
2009-08-14 02:11:00,64.726,64.74,64.718,64.74,12800000.0
2009-08-14 02:12:00,64.731,64.761,64.731,64.76,11200000.0
2009-08-14 02:13:00,64.762,64.778,64.762,64.778,9600000.0
2009-08-14 02:14:00,64.796,64.841,64.796,64.841,12800000.0
2009-08-14 02:15:00,64.812,64.829,64.812,64.829,11200000.0
2009-08-14 02:16:00,64.83,64.85,64.83,64.85,8000000.0
2009-08-14 02:17:00,64.85,64.86,64.85,64.855,11200000.0
2009-08-14 02:18:00,64.86,64.888,64.859,64.888,12800000.0
2009-08-14 02:19:00,64.876,64.876,64.874,64.874,3200000.0
2009-08-14 02:20:00,64.856,64.868,64.856,64.867,14400000.0
2009-08-14 02:21:00,64.885,64.913,64.88,64.913,17600000.0
2009-08-14 02:22:00,64.907,64.935,64.907,64.933,16000000.0
2009-08-14 02:23:00,64.974,65.007,64.974,65.003,9600000.0
2009-08-14 02:24:00,64.998,65.006,64.982,64.982,12800000.0
2009-08-14 02:25:00,64.986,65.034,64.983,65.034,24000000.0
2009-08-14 02:26:00,65.046,65.047,65.034,65.038,11200000.0
2009-08-14 02:27:00,65.013,65.029,64.998,65.029,12800000.0
2009-08-14 02:28:00,65.022,65.057,65.022,65.044,16400000.0
2009-08-14 02:29:00,65.053,65.061,65.053,65.057,11200000.0
2009-08-14 02:30:00,65.035,65.055,65.035,65.045,16000000.0
2009-08-14 02:31:00,65.05,65.05,65.034,65.044,14400000.0
2009-08-14 02:32:00,65.018,65.024,65.014,65.02,17600000.0
2009-08-14 02:33:00,65.03,65.043,65.024,65.043,11200000.0
2009-08-14 02:34:00,65.029,65.034,65.021,65.027,11600000.0
2009-08-14 02:35:00,65.039,65.044,65.034,65.035,12800000.0
2009-08-14 02:36:00,65.021,65.021,64.993,65.003,15400000.0
2009-08-14 02:37:00,64.993,64.998,64.983,64.99,12800000.0
2009-08-14 02:38:00,65.004,65.006,64.995,64.996,11200000.0
2009-08-14 02:39:00,65.003,65.009,64.998,64.998,19200000.0
2009-08-14 02:40:00,65.015,65.018,64.998,64.998,9600000.0
2009-08-14 02:41:00,64.993,65.009,64.993,65.006,12800000.0
2009-08-14 02:42:00,65.011,65.013,65.007,65.013,9600000.0
2009-08-14 02:43:00,65.028,65.029,65.02,65.02,25600000.0
2009-08-14 02:44:00,65.001,65.001,64.985,64.99,17600000.0
2009-08-14 02:45:00,64.996,65.006,64.996,65.0,9600000.0
2009-08-14 02:46:00,64.997,65.002,64.993,65.002,17600000.0
2009-08-14 02:47:00,64.984,64.988,64.97,64.97,8000000.0
2009-08-14 02:48:00,64.953,64.954,64.946,64.947,11600000.0
2009-08-14 02:49:00,64.938,64.938,64.927,64.935,12800000.0
2009-08-14 02:50:00,64.934,64.935,64.929,64.934,16000000.0
2009-08-14 02:51:00,64.931,64.935,64.92,64.935,16000000.0
2009-08-14 02:52:00,64.943,64.954,64.94,64.954,11200000.0
2009-08-14 02:53:00,64.966,64.966,64.898,64.958,8000000.0
2009-08-14 02:54:00,64.946,64.953,64.941,64.941,12800000.0
2009-08-14 02:55:00,64.923,64.931,64.923,64.925,12800000.0
2009-08-14 02:56:00,64.9,64.905,64.888,64.888,22400000.0
2009-08-14 02:57:00,64.886,64.897,64.886,64.889,11200000.0
2009-08-14 02:58:00,64.888,64.888,64.874,64.884,9600000.0
2009-08-14 02:59:00,64.9,64.929,64.9,64.907,16000000.0
2009-08-14 03:00:00,64.897,64.911,64.897,64.904,11200000.0
2009-08-14 03:01:00,64.918,64.937,64.918,64.937,12800000.0
2009-08-14 03:02:00,64.959,64.985,64.959,64.985,6400000.0
2009-08-14 03:03:00,65.06,65.071,65.06,65.064,13200000.0
2009-08-14 03:04:00,65.05,65.055,65.032,65.032,28800000.0
2009-08-14 03:05:00,65.051,65.067,65.051,65.067,6400000.0
2009-08-14 03:06:00,65.066,65.07,65.044,65.044,8000000.0
2009-08-14 03:07:00,65.039,65.048,65.026,65.026,11200000.0
2009-08-14 03:08:00,65.027,65.027,65.002,65.003,17600000.0
2009-08-14 03:09:00,65.003,65.003,64.984,64.984,11200000.0
2009-08-14 03:10:00,64.958,64.958,64.928,64.937,16000000.0
2009-08-14 03:11:00,64.937,64.937,64.918,64.918,11200000.0
2009-08-14 03:12:00,64.927,64.938,64.923,64.932,12800000.0
2009-08-14 03:13:00,64.931,64.946,64.931,64.94,15200000.0
2009-08-14 03:14:00,64.925,64.925,64.874,64.874,11200000.0
2009-08-14 03:15:00,64.881,64.885,64.868,64.878,8000000.0
2009-08-14 03:16:00,64.873,64.873,64.857,64.857,11200000.0
2009-08-14 03:17:00,64.87,64.886,64.868,64.868,12800000.0
2009-08-14 03:18:00,64.879,64.896,64.879,64.896,12800000.0
2009-08-14 03:19:00,64.894,64.897,64.894,64.896,6400000.0
2009-08-14 03:20:00,64.903,64.92,64.903,64.92,13200000.0
2009-08-14 03:21:00,64.92,64.929,64.92,64.925,17600000.0
2009-08-14 03:22:00,64.928,64.937,64.928,64.937,12800000.0
2009-08-14 03:23:00,64.932,64.937,64.93,64.931,9600000.0
2009-08-14 03:24:00,64.914,64.923,64.908,64.921,28800000.0
2009-08-14 03:25:00,64.91,64.916,64.895,64.895,19200000.0
2009-08-14 03:26:00,64.914,64.919,64.912,64.912,12800000.0
2009-08-14 03:27:00,64.911,64.911,64.897,64.902,12800000.0
2009-08-14 03:28:00,64.888,64.904,64.888,64.904,8000000.0
2009-08-14 03:29:00,64.907,64.909,64.897,64.899,11200000.0
2009-08-14 03:30:00,64.905,64.919,64.905,64.919,12800000.0
2009-08-14 03:31:00,64.926,64.926,64.913,64.918,32000000.0
2009-08-14 03:32:00,64.902,64.918,64.902,64.915,8000000.0
2009-08-14 03:33:00,64.929,64.931,64.917,64.917,12800000.0
2009-08-14 03:34:00,64.91,64.911,64.891,64.902,16000000.0
2009-08-14 03:35:00,64.884,64.887,64.881,64.882,8000000.0
2009-08-14 03:36:00,64.873,64.88,64.873,64.878,8000000.0
2009-08-14 03:37:00,64.878,64.896,64.875,64.88,17600000.0
2009-08-14 03:38:00,64.877,64.877,64.853,64.853,6400000.0
2009-08-14 03:39:00,64.821,64.822,64.799,64.803,17600000.0
2009-08-14 03:40:00,64.808,64.813,64.808,64.809,12800000.0
2009-08-14 03:41:00,64.807,64.814,64.807,64.814,12800000.0
2009-08-14 03:42:00,64.806,64.817,64.795,64.806,17600000.0
2009-08-14 03:43:00,64.801,64.807,64.791,64.807,14400000.0
2009-08-14 03:44:00,64.825,64.829,64.818,64.818,29200000.0
2009-08-14 03:45:00,64.795,64.8,64.795,64.797,8000000.0
2009-08-14 03:46:00,64.783,64.802,64.783,64.792,9600000.0
2009-08-14 03:47:00,64.785,64.786,64.78,64.783,12800000.0
2009-08-14 03:48:00,64.796,64.82,64.796,64.82,16000000.0
2009-08-14 03:49:00,64.84,64.863,64.84,64.863,6800000.0
2009-08-14 03:50:00,64.885,64.887,64.791,64.791,16000000.0
2009-08-14 03:51:00,64.875,64.899,64.875,64.896,12800000.0
2009-08-14 03:52:00,64.902,64.926,64.902,64.909,12800000.0
2009-08-14 03:53:00,64.916,64.927,64.908,64.915,11200000.0
2009-08-14 03:54:00,64.919,64.919,64.91,64.918,11200000.0
2009-08-14 03:55:00,64.91,64.91,64.89,64.89,9600000.0
2009-08-14 03:56:00,64.915,64.921,64.904,64.921,12800000.0
2009-08-14 03:57:00,64.918,64.93,64.894,64.93,11200000.0
2009-08-14 03:58:00,64.941,64.952,64.941,64.946,12800000.0
2009-08-14 03:59:00,64.942,64.948,64.935,64.936,17600000.0
2009-08-14 04:00:00,64.933,64.933,64.902,64.908,8000000.0
2009-08-14 04:01:00,64.892,64.892,64.861,64.861,11200000.0
2009-08-14 04:02:00,64.83,64.83,64.799,64.799,11200000.0
2009-08-14 04:03:00,64.724,64.812,64.724,64.812,3200000.0
2009-08-14 04:04:00,64.813,64.833,64.807,64.833,8000000.0
2009-08-14 04:05:00,64.82,64.824,64.797,64.82,14400000.0
2009-08-14 04:06:00,64.82,64.829,64.82,64.829,6400000.0
2009-08-14 04:07:00,64.829,64.832,64.824,64.827,16000000.0
2009-08-14 04:08:00,64.84,64.87,64.84,64.87,11200000.0
2009-08-14 04:09:00,64.864,64.875,64.864,64.869,9600000.0
2009-08-14 04:10:00,64.88,64.901,64.875,64.901,16000000.0
2009-08-14 04:11:00,64.911,64.914,64.9,64.9,8000000.0
2009-08-14 04:12:00,64.9,64.901,64.882,64.884,12800000.0
2009-08-14 04:13:00,64.874,64.878,64.868,64.868,8000000.0
2009-08-14 04:14:00,64.86,64.862,64.847,64.862,11200000.0
2009-08-14 04:15:00,64.864,64.87,64.864,64.866,9600000.0
2009-08-14 04:16:00,64.832,64.855,64.832,64.855,14400000.0
2009-08-14 04:17:00,64.866,64.874,64.864,64.869,17600000.0
2009-08-14 04:18:00,64.856,64.863,64.848,64.848,12800000.0
2009-08-14 04:19:00,64.841,64.841,64.812,64.827,35600000.0
2009-08-14 04:20:00,64.823,64.823,64.813,64.818,12800000.0
2009-08-14 04:21:00,64.814,64.822,64.812,64.813,11200000.0
2009-08-14 04:22:00,64.829,64.829,64.812,64.812,12800000.0
2009-08-14 04:23:00,64.801,64.808,64.798,64.808,12200000.0
2009-08-14 04:24:00,64.8,64.813,64.797,64.813,16000000.0
2009-08-14 04:25:00,64.813,64.813,64.807,64.809,8000000.0
2009-08-14 04:26:00,64.799,64.811,64.799,64.804,12800000.0
2009-08-14 04:27:00,64.811,64.828,64.811,64.812,9600000.0
2009-08-14 04:28:00,64.818,64.833,64.818,64.833,12800000.0
2009-08-14 04:29:00,64.823,64.832,64.821,64.828,12800000.0
2009-08-14 04:30:00,64.836,64.836,64.825,64.825,12800000.0
2009-08-14 04:31:00,64.82,64.82,64.784,64.784,16000000.0
2009-08-14 04:32:00,64.759,64.76,64.755,64.755,11200000.0
2009-08-14 04:33:00,64.744,64.756,64.744,64.756,12800000.0
2009-08-14 04:34:00,64.718,64.747,64.707,64.747,8000000.0
2009-08-14 04:35:00,64.743,64.747,64.737,64.741,11200000.0
2009-08-14 04:36:00,64.741,64.75,64.741,64.75,11200000.0
2009-08-14 04:37:00,64.749,64.755,64.747,64.753,11200000.0
2009-08-14 04:38:00,64.705,64.743,64.705,64.733,9600000.0
2009-08-14 04:39:00,64.775,64.78,64.764,64.768,14400000.0
2009-08-14 04:40:00,64.772,64.781,64.765,64.775,12800000.0
2009-08-14 04:41:00,64.778,64.786,64.777,64.786,6400000.0
2009-08-14 04:42:00,64.75,64.774,64.75,64.762,12800000.0
2009-08-14 04:43:00,64.775,64.775,64.751,64.762,16000000.0
2009-08-14 04:44:00,64.788,64.801,64.784,64.796,12800000.0
2009-08-14 04:45:00,64.792,64.792,64.787,64.787,11200000.0
2009-08-14 04:46:00,64.777,64.785,64.777,64.782,12800000.0
2009-08-14 04:47:00,64.781,64.781,64.769,64.769,20800000.0
2009-08-14 04:48:00,64.768,64.78,64.766,64.78,11200000.0
2009-08-14 04:49:00,64.774,64.774,64.769,64.772,12800000.0
2009-08-14 04:50:00,64.754,64.766,64.754,64.761,17600000.0
2009-08-14 04:51:00,64.763,64.765,64.759,64.759,16000000.0
2009-08-14 04:52:00,64.753,64.753,64.745,64.748,13200000.0
2009-08-14 04:53:00,64.746,64.746,64.74,64.74,12800000.0
2009-08-14 04:54:00,64.706,64.729,64.706,64.729,33600000.0
2009-08-14 04:55:00,64.738,64.738,64.714,64.714,11200000.0
2009-08-14 04:56:00,64.737,64.737,64.725,64.725,16000000.0
2009-08-14 04:57:00,64.739,64.739,64.727,64.727,8000000.0
2009-08-14 04:58:00,64.717,64.717,64.706,64.708,8000000.0
2009-08-14 04:59:00,64.685,64.685,64.668,64.674,17600000.0
2009-08-14 05:00:00,64.666,64.674,64.665,64.665,8000000.0
2009-08-14 05:01:00,64.661,64.663,64.656,64.658,14400000.0
2009-08-14 05:02:00,64.661,64.669,64.661,64.667,9600000.0
2009-08-14 05:03:00,64.666,64.667,64.639,64.639,9600000.0
2009-08-14 05:04:00,64.663,64.68,64.663,64.68,12800000.0
2009-08-14 05:05:00,64.661,64.67,64.639,64.639,12800000.0
2009-08-14 05:06:00,64.68,64.689,64.674,64.676,14400000.0
2009-08-14 05:07:00,64.653,64.661,64.646,64.661,11200000.0
2009-08-14 05:08:00,64.676,64.682,64.672,64.682,14400000.0
2009-08-14 05:09:00,64.682,64.696,64.682,64.685,11200000.0
2009-08-14 05:10:00,64.667,64.667,64.654,64.656,12800000.0
2009-08-14 05:11:00,64.652,64.652,64.614,64.614,8000000.0
2009-08-14 05:12:00,64.61,64.612,64.606,64.606,11200000.0
2009-08-14 05:13:00,64.627,64.627,64.609,64.623,12800000.0
2009-08-14 05:14:00,64.622,64.629,64.607,64.612,16400000.0
2009-08-14 05:15:00,64.612,64.612,64.592,64.593,8000000.0
2009-08-14 05:16:00,64.592,64.592,64.573,64.575,16000000.0
2009-08-14 05:17:00,64.571,64.571,64.562,64.562,9600000.0
2009-08-14 05:18:00,64.57,64.574,64.57,64.571,4800000.0
2009-08-14 05:19:00,64.566,64.579,64.566,64.579,17600000.0
2009-08-14 05:20:00,64.579,64.579,64.569,64.569,4800000.0
2009-08-14 05:21:00,64.572,64.576,64.572,64.576,3200000.0
2009-08-14 05:22:00,64.575,64.597,64.575,64.597,25600000.0
2009-08-14 05:23:00,64.607,64.607,64.588,64.592,43600000.0
2009-08-14 05:24:00,64.605,64.616,64.603,64.616,12800000.0
2009-08-14 05:25:00,64.622,64.625,64.615,64.623,12800000.0
2009-08-14 05:26:00,64.601,64.617,64.601,64.605,11200000.0
2009-08-14 05:27:00,64.609,64.61,64.602,64.608,12800000.0
2009-08-14 05:28:00,64.573,64.573,64.564,64.564,11200000.0
2009-08-14 05:29:00,64.559,64.567,64.559,64.567,8400000.0
2009-08-14 05:30:00,64.57,64.596,64.57,64.596,16000000.0
2009-08-14 05:31:00,64.578,64.587,64.577,64.584,11600000.0
2009-08-14 05:32:00,64.588,64.6,64.588,64.598,12800000.0
2009-08-14 05:33:00,64.599,64.599,64.592,64.594,11200000.0
2009-08-14 05:34:00,64.591,64.594,64.586,64.588,16000000.0
2009-08-14 05:35:00,64.581,64.581,64.577,64.577,11200000.0
2009-08-14 05:36:00,64.576,64.583,64.576,64.582,9600000.0
2009-08-14 05:37:00,64.575,64.596,64.569,64.596,12800000.0
2009-08-14 05:38:00,64.612,64.612,64.591,64.599,9600000.0
2009-08-14 05:39:00,64.575,64.575,64.547,64.547,12800000.0
2009-08-14 05:40:00,64.536,64.536,64.499,64.499,12800000.0
2009-08-14 05:41:00,64.482,64.482,64.467,64.467,11200000.0
2009-08-14 05:42:00,64.468,64.468,64.455,64.455,19600000.0
2009-08-14 05:43:00,64.471,64.471,64.456,64.456,9600000.0
2009-08-14 05:44:00,64.461,64.48,64.461,64.48,14400000.0
2009-08-14 05:45:00,64.489,64.514,64.489,64.514,12800000.0
2009-08-14 05:46:00,64.53,64.549,64.53,64.545,12800000.0
2009-08-14 05:47:00,64.572,64.574,64.57,64.57,8000000.0
2009-08-14 05:48:00,64.573,64.573,64.562,64.563,11200000.0
2009-08-14 05:49:00,64.554,64.554,64.545,64.545,22400000.0
2009-08-14 05:50:00,64.553,64.554,64.543,64.546,12800000.0
2009-08-14 05:51:00,64.555,64.555,64.549,64.55,9600000.0
2009-08-14 05:52:00,64.554,64.565,64.554,64.565,16000000.0
2009-08-14 05:53:00,64.579,64.608,64.579,64.608,9600000.0
2009-08-14 05:54:00,64.601,64.61,64.601,64.602,11200000.0
2009-08-14 05:55:00,64.592,64.598,64.583,64.596,14400000.0
2009-08-14 05:56:00,64.56,64.572,64.56,64.565,17600000.0
2009-08-14 05:57:00,64.588,64.588,64.58,64.585,11200000.0
2009-08-14 05:58:00,64.588,64.601,64.588,64.601,4800000.0
2009-08-14 05:59:00,64.598,64.598,64.59,64.591,6800000.0
2009-08-14 06:00:00,64.579,64.586,64.573,64.579,8000000.0
2009-08-14 06:01:00,64.58,64.601,64.58,64.601,8000000.0
2009-08-14 06:02:00,64.621,64.621,64.612,64.612,18400000.0
2009-08-14 06:03:00,64.614,64.622,64.604,64.615,11200000.0
2009-08-14 06:04:00,64.618,64.624,64.607,64.618,12800000.0
2009-08-14 06:05:00,64.624,64.624,64.613,64.624,11200000.0
2009-08-14 06:06:00,64.63,64.662,64.63,64.662,11200000.0
2009-08-14 06:07:00,64.656,64.656,64.645,64.648,11200000.0
2009-08-14 06:08:00,64.637,64.654,64.637,64.654,17600000.0
2009-08-14 06:09:00,64.656,64.665,64.651,64.651,8000000.0
2009-08-14 06:10:00,64.642,64.642,64.63,64.633,8000000.0
2009-08-14 06:11:00,64.624,64.626,64.612,64.612,35200000.0
2009-08-14 06:12:00,64.628,64.63,64.625,64.625,11200000.0
2009-08-14 06:13:00,64.611,64.622,64.603,64.603,14400000.0
2009-08-14 06:14:00,64.599,64.599,64.587,64.587,17600000.0
2009-08-14 06:15:00,64.573,64.573,64.568,64.568,8000000.0
2009-08-14 06:16:00,64.551,64.569,64.551,64.569,8000000.0
2009-08-14 06:17:00,64.544,64.562,64.544,64.562,12800000.0
2009-08-14 06:18:00,64.572,64.606,64.501,64.501,11200000.0
2009-08-14 06:19:00,64.57,64.587,64.57,64.585,12800000.0
2009-08-14 06:20:00,64.594,64.602,64.594,64.601,11200000.0
2009-08-14 06:21:00,64.601,64.613,64.601,64.613,14400000.0
2009-08-14 06:22:00,64.599,64.62,64.597,64.62,16000000.0
2009-08-14 06:23:00,64.614,64.618,64.611,64.615,11200000.0
2009-08-14 06:24:00,64.614,64.617,64.609,64.612,14800000.0
2009-08-14 06:25:00,64.624,64.638,64.622,64.638,8000000.0
2009-08-14 06:26:00,64.633,64.643,64.633,64.639,9600000.0
2009-08-14 06:27:00,64.628,64.628,64.605,64.605,12800000.0
2009-08-14 06:28:00,64.587,64.587,64.564,64.567,16000000.0
2009-08-14 06:29:00,64.577,64.583,64.572,64.583,13200000.0
2009-08-14 06:30:00,64.593,64.601,64.593,64.601,27200000.0
2009-08-14 06:31:00,64.602,64.615,64.598,64.612,11200000.0
2009-08-14 06:32:00,64.618,64.619,64.609,64.619,22400000.0
2009-08-14 06:33:00,64.618,64.618,64.612,64.613,24000000.0
2009-08-14 06:34:00,64.622,64.663,64.622,64.663,17600000.0
2009-08-14 06:35:00,64.657,64.662,64.657,64.657,9600000.0
2009-08-14 06:36:00,64.671,64.673,64.661,64.671,12800000.0
2009-08-14 06:37:00,64.67,64.678,64.669,64.669,12800000.0
2009-08-14 06:38:00,64.68,64.68,64.666,64.668,8000000.0
2009-08-14 06:39:00,64.664,64.664,64.643,64.643,14400000.0
2009-08-14 06:40:00,64.675,64.694,64.675,64.694,17600000.0
2009-08-14 06:41:00,64.7,64.7,64.667,64.667,8000000.0
2009-08-14 06:42:00,64.656,64.663,64.656,64.663,8000000.0
2009-08-14 06:43:00,64.675,64.689,64.675,64.689,19200000.0
2009-08-14 06:44:00,64.651,64.68,64.651,64.68,11200000.0
2009-08-14 06:45:00,64.673,64.693,64.661,64.661,13200000.0
2009-08-14 06:46:00,64.699,64.707,64.696,64.7,12800000.0
2009-08-14 06:47:00,64.71,64.717,64.71,64.715,12800000.0
2009-08-14 06:48:00,64.701,64.718,64.701,64.701,12800000.0
2009-08-14 06:49:00,64.687,64.698,64.685,64.694,13200000.0
2009-08-14 06:50:00,64.667,64.681,64.667,64.674,12800000.0
2009-08-14 06:51:00,64.695,64.707,64.693,64.707,16000000.0
2009-08-14 06:52:00,64.707,64.71,64.696,64.703,14400000.0
2009-08-14 06:53:00,64.588,64.7,64.588,64.7,8000000.0
2009-08-14 06:54:00,64.694,64.7,64.691,64.691,14400000.0
2009-08-14 06:55:00,64.697,64.699,64.686,64.699,14400000.0
2009-08-14 06:56:00,64.689,64.69,64.678,64.678,8000000.0
2009-08-14 06:57:00,64.67,64.675,64.665,64.665,16000000.0
2009-08-14 06:58:00,64.658,64.673,64.655,64.669,11200000.0
2009-08-14 06:59:00,64.658,64.658,64.612,64.612,18000000.0
2009-08-14 07:00:00,64.592,64.592,64.577,64.577,8000000.0
2009-08-14 07:01:00,64.572,64.579,64.569,64.573,9600000.0
2009-08-14 07:02:00,64.556,64.581,64.556,64.579,11200000.0
2009-08-14 07:03:00,64.577,64.587,64.577,64.587,12800000.0
2009-08-14 07:04:00,64.602,64.609,64.601,64.601,8000000.0
2009-08-14 07:05:00,64.56,64.568,64.548,64.548,13200000.0
2009-08-14 07:06:00,64.56,64.56,64.555,64.557,8000000.0
2009-08-14 07:07:00,64.57,64.582,64.57,64.573,12800000.0
2009-08-14 07:08:00,64.585,64.588,64.582,64.584,28800000.0
2009-08-14 07:09:00,64.588,64.588,64.579,64.579,16000000.0
2009-08-14 07:10:00,64.606,64.643,64.606,64.641,19200000.0
2009-08-14 07:11:00,64.648,64.648,64.639,64.642,17600000.0
2009-08-14 07:12:00,64.644,64.67,64.644,64.668,12800000.0
2009-08-14 07:13:00,64.682,64.705,64.682,64.705,14800000.0
2009-08-14 07:14:00,64.703,64.703,64.675,64.675,12800000.0
2009-08-14 07:15:00,64.692,64.693,64.679,64.686,11200000.0
2009-08-14 07:16:00,64.677,64.68,64.67,64.68,14400000.0
2009-08-14 07:17:00,64.679,64.687,64.678,64.68,11200000.0
2009-08-14 07:18:00,64.68,64.68,64.67,64.673,11200000.0
2009-08-14 07:19:00,64.663,64.663,64.638,64.638,8000000.0
2009-08-14 07:20:00,64.663,64.663,64.658,64.66,14400000.0
2009-08-14 07:21:00,64.673,64.682,64.672,64.678,12800000.0
2009-08-14 07:22:00,64.648,64.673,64.648,64.66,12800000.0
2009-08-14 07:23:00,64.678,64.678,64.633,64.633,16000000.0
2009-08-14 07:24:00,64.622,64.624,64.621,64.624,8000000.0
2009-08-14 07:25:00,64.625,64.633,64.624,64.628,11200000.0
2009-08-14 07:26:00,64.63,64.637,64.624,64.637,12800000.0
2009-08-14 07:27:00,64.631,64.631,64.616,64.619,12800000.0
2009-08-14 07:28:00,64.614,64.622,64.611,64.622,12800000.0
2009-08-14 07:29:00,64.626,64.65,64.626,64.642,27200000.0
2009-08-14 07:30:00,64.638,64.639,64.546,64.639,16000000.0
2009-08-14 07:31:00,64.643,64.663,64.64,64.663,11200000.0
2009-08-14 07:32:00,64.649,64.663,64.647,64.653,16000000.0
2009-08-14 07:33:00,64.644,64.648,64.641,64.641,16000000.0
2009-08-14 07:34:00,64.647,64.647,64.629,64.629,11200000.0
2009-08-14 07:35:00,64.624,64.637,64.624,64.627,12800000.0
2009-08-14 07:36:00,64.599,64.631,64.599,64.627,12800000.0
2009-08-14 07:37:00,64.637,64.641,64.637,64.638,9600000.0
2009-08-14 07:38:00,64.638,64.644,64.634,64.644,8000000.0
2009-08-14 07:39:00,64.64,64.647,64.636,64.647,19200000.0
2009-08-14 07:40:00,64.667,64.685,64.667,64.685,11200000.0
2009-08-14 07:41:00,64.685,64.701,64.676,64.701,32000000.0
2009-08-14 07:42:00,64.699,64.719,64.698,64.719,33600000.0
2009-08-14 07:43:00,64.721,64.726,64.719,64.723,28800000.0
2009-08-14 07:44:00,64.726,64.728,64.723,64.723,8000000.0
2009-08-14 07:45:00,64.73,64.736,64.676,64.736,9600000.0
2009-08-14 07:46:00,64.73,64.746,64.73,64.744,27200000.0
2009-08-14 07:47:00,64.742,64.742,64.727,64.736,8000000.0
2009-08-14 07:48:00,64.736,64.745,64.736,64.745,11200000.0
2009-08-14 07:49:00,64.744,64.744,64.736,64.74,16000000.0
2009-08-14 07:50:00,64.732,64.738,64.728,64.729,11200000.0
2009-08-14 07:51:00,64.729,64.744,64.727,64.742,38400000.0
2009-08-14 07:52:00,64.74,64.74,64.696,64.696,9600000.0
2009-08-14 07:53:00,64.663,64.689,64.662,64.662,11200000.0
2009-08-14 07:54:00,64.714,64.738,64.714,64.732,12800000.0
2009-08-14 07:55:00,64.721,64.727,64.711,64.722,30400000.0
2009-08-14 07:56:00,64.745,64.768,64.745,64.768,8000000.0
2009-08-14 07:57:00,64.767,64.768,64.745,64.745,17600000.0
2009-08-14 07:58:00,64.739,64.748,64.739,64.748,11200000.0
2009-08-14 07:59:00,64.753,64.759,64.748,64.758,17600000.0
2009-08-14 08:00:00,64.753,64.762,64.727,64.727,20800000.0
2009-08-14 08:01:00,64.731,64.743,64.731,64.743,11200000.0
2009-08-14 08:02:00,64.761,64.761,64.747,64.747,9600000.0
2009-08-14 08:03:00,64.721,64.721,64.691,64.691,9600000.0
2009-08-14 08:04:00,64.693,64.694,64.682,64.69,14400000.0
2009-08-14 08:05:00,64.69,64.694,64.686,64.686,12800000.0
2009-08-14 08:06:00,64.671,64.671,64.635,64.635,12800000.0
2009-08-14 08:07:00,64.622,64.622,64.602,64.615,9600000.0
2009-08-14 08:08:00,64.604,64.614,64.604,64.609,9600000.0
2009-08-14 08:09:00,64.611,64.628,64.611,64.628,12800000.0
2009-08-14 08:10:00,64.652,64.661,64.65,64.65,30400000.0
2009-08-14 08:11:00,64.64,64.66,64.64,64.66,22400000.0
2009-08-14 08:12:00,64.651,64.659,64.647,64.647,17600000.0
2009-08-14 08:13:00,64.629,64.629,64.622,64.624,14400000.0
2009-08-14 08:14:00,64.638,64.654,64.634,64.654,16000000.0
2009-08-14 08:15:00,64.653,64.676,64.653,64.676,6400000.0
2009-08-14 08:16:00,64.693,64.705,64.689,64.689,19200000.0
2009-08-14 08:17:00,64.657,64.672,64.653,64.672,11200000.0
2009-08-14 08:18:00,64.683,64.689,64.681,64.689,11200000.0
2009-08-14 08:19:00,64.697,64.71,64.697,64.698,11200000.0
2009-08-14 08:20:00,64.693,64.699,64.691,64.691,12800000.0
2009-08-14 08:21:00,64.704,64.757,64.704,64.757,9600000.0
2009-08-14 08:22:00,64.803,64.808,64.799,64.799,11200000.0
2009-08-14 08:23:00,64.796,64.796,64.787,64.795,8000000.0
2009-08-14 08:24:00,64.793,64.796,64.781,64.786,17600000.0
2009-08-14 08:25:00,64.792,64.792,64.771,64.777,8000000.0
2009-08-14 08:26:00,64.797,64.798,64.79,64.798,11200000.0
2009-08-14 08:27:00,64.793,64.793,64.791,64.791,3200000.0
2009-08-14 08:28:00,64.803,64.81,64.803,64.806,12800000.0
2009-08-14 08:29:00,64.779,64.803,64.773,64.803,11200000.0
2009-08-14 08:30:00,64.796,64.801,64.786,64.801,12800000.0
2009-08-14 08:31:00,64.792,64.811,64.792,64.811,12800000.0
2009-08-14 08:32:00,64.798,64.806,64.79,64.806,12800000.0
2009-08-14 08:33:00,64.801,64.804,64.795,64.801,41600000.0
2009-08-14 08:34:00,64.778,64.778,64.748,64.748,11200000.0
2009-08-14 08:35:00,64.75,64.761,64.744,64.761,48000000.0
2009-08-14 08:36:00,64.75,64.75,64.733,64.739,9600000.0
2009-08-14 08:37:00,64.735,64.74,64.725,64.739,14400000.0
2009-08-14 08:38:00,64.745,64.756,64.744,64.756,17600000.0
2009-08-14 08:39:00,64.753,64.753,64.734,64.744,14400000.0
2009-08-14 08:40:00,64.736,64.739,64.721,64.733,16000000.0
2009-08-14 08:41:00,64.725,64.731,64.722,64.722,32000000.0
2009-08-14 08:42:00,64.72,64.722,64.711,64.711,9600000.0
2009-08-14 08:43:00,64.71,64.71,64.674,64.678,8000000.0
2009-08-14 08:44:00,64.671,64.672,64.671,64.672,3200000.0
2009-08-14 08:45:00,64.684,64.694,64.68,64.692,36800000.0
2009-08-14 08:46:00,64.667,64.698,64.667,64.698,9600000.0
2009-08-14 08:47:00,64.707,64.715,64.707,64.712,24000000.0
2009-08-14 08:48:00,64.712,64.716,64.705,64.706,30400000.0
2009-08-14 08:49:00,64.706,64.73,64.705,64.73,8000000.0
2009-08-14 08:50:00,64.749,64.765,64.749,64.757,12800000.0
2009-08-14 08:51:00,64.764,64.77,64.761,64.761,22400000.0
2009-08-14 08:52:00,64.762,64.766,64.754,64.766,35200000.0
2009-08-14 08:53:00,64.765,64.786,64.765,64.785,56400000.0
2009-08-14 08:54:00,64.785,64.785,64.779,64.785,22400000.0
2009-08-14 08:55:00,64.78,64.809,64.78,64.809,17600000.0
2009-08-14 08:56:00,64.822,64.822,64.775,64.775,14400000.0
2009-08-14 08:57:00,64.767,64.798,64.767,64.798,43200000.0
2009-08-14 08:58:00,64.802,64.82,64.795,64.82,19200000.0
2009-08-14 08:59:00,64.833,64.833,64.813,64.813,14800000.0
2009-08-14 09:00:00,64.797,64.815,64.786,64.786,32000000.0
2009-08-14 09:01:00,64.786,64.814,64.786,64.81,32000000.0
2009-08-14 09:02:00,64.799,64.814,64.799,64.814,19200000.0
2009-08-14 09:03:00,64.813,64.816,64.806,64.813,16000000.0
2009-08-14 09:04:00,64.801,64.811,64.793,64.803,22800000.0
2009-08-14 09:05:00,64.822,64.841,64.822,64.841,19200000.0
2009-08-14 09:06:00,64.84,64.84,64.826,64.826,30400000.0
2009-08-14 09:07:00,64.81,64.81,64.791,64.791,19200000.0
2009-08-14 09:08:00,64.788,64.791,64.765,64.765,11200000.0
2009-08-14 09:09:00,64.765,64.774,64.755,64.774,46400000.0
2009-08-14 09:10:00,64.795,64.795,64.786,64.786,24000000.0
2009-08-14 09:11:00,64.791,64.791,64.78,64.787,29200000.0
2009-08-14 09:12:00,64.762,64.762,64.738,64.738,8000000.0
2009-08-14 09:13:00,64.711,64.716,64.696,64.696,8000000.0
2009-08-14 09:14:00,64.703,64.708,64.681,64.696,12800000.0
2009-08-14 09:15:00,64.675,64.675,64.652,64.653,30400000.0
2009-08-14 09:16:00,64.649,64.649,64.615,64.615,49600000.0
2009-08-14 09:17:00,64.59,64.59,64.562,64.573,78400000.0
2009-08-14 09:18:00,64.553,64.594,64.553,64.566,72000000.0
2009-08-14 09:19:00,64.557,64.565,64.551,64.563,65600000.0
2009-08-14 09:20:00,64.561,64.581,64.561,64.574,76800000.0
2009-08-14 09:21:00,64.591,64.607,64.59,64.603,49600000.0
2009-08-14 09:22:00,64.617,64.631,64.615,64.615,36800000.0
2009-08-14 09:23:00,64.618,64.618,64.601,64.612,69200000.0
2009-08-14 09:24:00,64.628,64.663,64.628,64.663,43600000.0
2009-08-14 09:25:00,64.662,64.666,64.658,64.658,19200000.0
2009-08-14 09:26:00,64.665,64.668,64.644,64.644,32000000.0
2009-08-14 09:27:00,64.628,64.643,64.628,64.631,70400000.0
2009-08-14 09:28:00,64.628,64.634,64.628,64.631,8000000.0
2009-08-14 09:29:00,64.641,64.641,64.621,64.627,36800000.0
2009-08-14 09:30:00,64.633,64.633,64.616,64.616,26000000.0
2009-08-14 09:31:00,64.606,64.606,64.569,64.569,12800000.0
2009-08-14 09:32:00,64.556,64.556,64.503,64.503,34000000.0
2009-08-14 09:33:00,64.503,64.523,64.503,64.522,30400000.0
2009-08-14 09:34:00,64.523,64.531,64.511,64.529,33600000.0
2009-08-14 09:35:00,64.551,64.551,64.518,64.521,52800000.0
2009-08-14 09:36:00,64.508,64.508,64.441,64.449,46400000.0
2009-08-14 09:37:00,64.438,64.454,64.438,64.454,34000000.0
2009-08-14 09:38:00,64.445,64.446,64.424,64.446,16000000.0
2009-08-14 09:39:00,64.461,64.524,64.461,64.524,43200000.0
2009-08-14 09:40:00,64.558,64.599,64.558,64.597,46400000.0
2009-08-14 09:41:00,64.625,64.625,64.593,64.593,30800000.0
2009-08-14 09:42:00,64.58,64.601,64.58,64.591,43600000.0
2009-08-14 09:43:00,64.597,64.62,64.597,64.606,56000000.0
2009-08-14 09:44:00,64.601,64.64,64.601,64.64,30400000.0
2009-08-14 09:45:00,64.676,64.683,64.676,64.68,19200000.0
2009-08-14 09:46:00,64.679,64.679,64.669,64.669,27200000.0
2009-08-14 09:47:00,64.67,64.677,64.67,64.676,12800000.0
2009-08-14 09:48:00,64.686,64.695,64.681,64.695,9600000.0
2009-08-14 09:49:00,64.691,64.694,64.677,64.694,9600000.0
2009-08-14 09:50:00,64.694,64.698,64.684,64.698,33600000.0
2009-08-14 09:51:00,64.702,64.708,64.701,64.704,85600000.0
2009-08-14 09:52:00,64.712,64.715,64.706,64.715,35200000.0
2009-08-14 09:53:00,64.729,64.784,64.718,64.784,30800000.0
2009-08-14 09:54:00,64.798,64.799,64.789,64.799,12800000.0
2009-08-14 09:55:00,64.82,64.83,64.82,64.822,33600000.0
2009-08-14 09:56:00,64.803,64.803,64.771,64.771,36800000.0
2009-08-14 09:57:00,64.779,64.78,64.772,64.78,24000000.0
2009-08-14 09:58:00,64.778,64.778,64.758,64.758,32000000.0
2009-08-14 09:59:00,64.759,64.764,64.758,64.761,51200000.0
2009-08-14 10:00:00,64.742,64.755,64.735,64.755,62800000.0
2009-08-14 10:01:00,64.749,64.749,64.736,64.747,8000000.0
2009-08-14 10:02:00,64.772,64.773,64.762,64.762,36800000.0
2009-08-14 10:03:00,64.756,64.756,64.744,64.745,44800000.0
2009-08-14 10:04:00,64.731,64.731,64.718,64.73,40000000.0
2009-08-14 10:05:00,64.725,64.728,64.711,64.719,38400000.0
2009-08-14 10:06:00,64.705,64.705,64.692,64.703,33600000.0
2009-08-14 10:07:00,64.692,64.693,64.685,64.689,43600000.0
2009-08-14 10:08:00,64.706,64.709,64.7,64.706,50000000.0
2009-08-14 10:09:00,64.709,64.709,64.696,64.703,12800000.0
2009-08-14 10:10:00,64.696,64.708,64.692,64.696,46400000.0
2009-08-14 10:11:00,64.695,64.702,64.695,64.702,57600000.0
2009-08-14 10:12:00,64.705,64.709,64.704,64.709,57600000.0
2009-08-14 10:13:00,64.706,64.706,64.687,64.687,41600000.0
2009-08-14 10:14:00,64.695,64.736,64.695,64.733,30400000.0
2009-08-14 10:15:00,64.758,64.814,64.758,64.814,29800000.0
2009-08-14 10:16:00,64.833,64.863,64.833,64.86,17600000.0
2009-08-14 10:17:00,64.854,64.854,64.835,64.85,14400000.0
2009-08-14 10:18:00,64.847,64.847,64.838,64.842,8000000.0
2009-08-14 10:19:00,64.834,64.837,64.824,64.824,75200000.0
2009-08-14 10:20:00,64.805,64.805,64.786,64.786,10000000.0
2009-08-14 10:21:00,64.794,64.799,64.788,64.796,35200000.0
2009-08-14 10:22:00,64.799,64.799,64.779,64.785,9600000.0
2009-08-14 10:23:00,64.772,64.805,64.772,64.805,33600000.0
2009-08-14 10:24:00,64.805,64.817,64.802,64.804,43200000.0
2009-08-14 10:25:00,64.798,64.805,64.795,64.797,64000000.0
2009-08-14 10:26:00,64.781,64.79,64.781,64.789,36800000.0
2009-08-14 10:27:00,64.781,64.785,64.772,64.772,52800000.0
2009-08-14 10:28:00,64.757,64.759,64.75,64.757,88000000.0
2009-08-14 10:29:00,64.749,64.757,64.744,64.755,9600000.0
2009-08-14 10:30:00,64.756,64.757,64.744,64.749,27200000.0
2009-08-14 10:31:00,64.733,64.733,64.718,64.718,32000000.0
2009-08-14 10:32:00,64.715,64.73,64.705,64.73,46400000.0
2009-08-14 10:33:00,64.722,64.722,64.703,64.703,35200000.0
2009-08-14 10:34:00,64.696,64.696,64.685,64.687,17600000.0
2009-08-14 10:35:00,64.688,64.695,64.679,64.695,8000000.0
2009-08-14 10:36:00,64.704,64.715,64.7,64.715,14400000.0
2009-08-14 10:37:00,64.727,64.733,64.718,64.733,19200000.0
2009-08-14 10:38:00,64.739,64.755,64.739,64.755,28800000.0
2009-08-14 10:39:00,64.758,64.764,64.75,64.762,16000000.0
2009-08-14 10:40:00,64.765,64.767,64.756,64.756,24000000.0
2009-08-14 10:41:00,64.769,64.775,64.765,64.768,57600000.0
2009-08-14 10:42:00,64.765,64.765,64.751,64.758,38400000.0
2009-08-14 10:43:00,64.757,64.763,64.75,64.75,9600000.0
2009-08-14 10:44:00,64.73,64.757,64.73,64.757,19200000.0
2009-08-14 10:45:00,64.745,64.752,64.745,64.752,22400000.0
2009-08-14 10:46:00,64.751,64.751,64.741,64.743,29200000.0
2009-08-14 10:47:00,64.73,64.73,64.717,64.72,25600000.0
2009-08-14 10:48:00,64.73,64.736,64.727,64.727,38400000.0
2009-08-14 10:49:00,64.729,64.729,64.719,64.729,25600000.0
2009-08-14 10:50:00,64.725,64.75,64.725,64.744,59200000.0
2009-08-14 10:51:00,64.733,64.74,64.731,64.738,68800000.0
2009-08-14 10:52:00,64.745,64.752,64.721,64.721,35200000.0
2009-08-14 10:53:00,64.711,64.719,64.71,64.712,59200000.0
2009-08-14 10:54:00,64.706,64.721,64.706,64.721,54400000.0
2009-08-14 10:55:00,64.743,64.763,64.743,64.763,41600000.0
2009-08-14 10:56:00,64.773,64.796,64.771,64.796,44800000.0
2009-08-14 10:57:00,64.798,64.816,64.795,64.816,34000000.0
2009-08-14 10:58:00,64.818,64.821,64.808,64.81,40000000.0
2009-08-14 10:59:00,64.827,64.833,64.827,64.832,49600000.0
2009-08-14 11:00:00,64.822,64.823,64.814,64.814,51200000.0
2009-08-14 11:01:00,64.817,64.831,64.816,64.831,9600000.0
2009-08-14 11:02:00,64.836,64.846,64.828,64.828,19200000.0
2009-08-14 11:03:00,64.82,64.84,64.82,64.84,36800000.0
2009-08-14 11:04:00,64.847,64.855,64.847,64.855,27200000.0
2009-08-14 11:05:00,64.825,64.843,64.825,64.843,11200000.0
2009-08-14 11:06:00,64.85,64.864,64.85,64.862,30800000.0
2009-08-14 11:07:00,64.86,64.86,64.84,64.84,46400000.0
2009-08-14 11:08:00,64.846,64.846,64.836,64.843,32000000.0
2009-08-14 11:09:00,64.849,64.891,64.849,64.891,76400000.0
2009-08-14 11:10:00,64.905,64.907,64.889,64.892,36800000.0
2009-08-14 11:11:00,64.88,64.88,64.866,64.87,53200000.0
2009-08-14 11:12:00,64.857,64.865,64.849,64.854,70400000.0
2009-08-14 11:13:00,64.856,64.867,64.855,64.856,12800000.0
2009-08-14 11:14:00,64.858,64.883,64.858,64.883,58000000.0
2009-08-14 11:15:00,64.891,64.905,64.891,64.905,8000000.0
2009-08-14 11:16:00,64.903,64.911,64.896,64.897,17600000.0
2009-08-14 11:17:00,64.887,64.897,64.877,64.885,54800000.0
2009-08-14 11:18:00,64.881,64.881,64.867,64.872,74000000.0
2009-08-14 11:19:00,64.876,64.881,64.864,64.866,56000000.0
2009-08-14 11:20:00,64.858,64.866,64.851,64.851,35600000.0
2009-08-14 11:21:00,64.842,64.842,64.821,64.821,39400000.0
2009-08-14 11:22:00,64.804,64.813,64.793,64.796,41600000.0
2009-08-14 11:23:00,64.788,64.793,64.781,64.79,51600000.0
2009-08-14 11:24:00,64.799,64.803,64.795,64.796,52800000.0
2009-08-14 11:25:00,64.782,64.783,64.765,64.768,35200000.0
2009-08-14 11:26:00,64.745,64.765,64.743,64.758,27200000.0
2009-08-14 11:27:00,64.778,64.79,64.778,64.79,9600000.0
2009-08-14 11:28:00,64.787,64.796,64.784,64.784,41600000.0
2009-08-14 11:29:00,64.781,64.791,64.78,64.791,43200000.0
2009-08-14 11:30:00,64.791,64.796,64.791,64.793,11200000.0
2009-08-14 11:31:00,64.793,64.8,64.791,64.8,27600000.0
2009-08-14 11:32:00,64.793,64.793,64.784,64.785,35200000.0
2009-08-14 11:33:00,64.79,64.798,64.79,64.794,17600000.0
2009-08-14 11:34:00,64.79,64.795,64.781,64.795,33000000.0
2009-08-14 11:35:00,64.78,64.784,64.771,64.772,8000000.0
2009-08-14 11:36:00,64.77,64.779,64.768,64.779,43200000.0
2009-08-14 11:37:00,64.78,64.78,64.748,64.748,41600000.0
2009-08-14 11:38:00,64.737,64.737,64.717,64.717,27200000.0
2009-08-14 11:39:00,64.713,64.713,64.706,64.706,11200000.0
2009-08-14 11:40:00,64.696,64.696,64.684,64.684,22400000.0
2009-08-14 11:41:00,64.684,64.69,64.676,64.685,38400000.0
2009-08-14 11:42:00,64.68,64.68,64.635,64.635,38400000.0
2009-08-14 11:43:00,64.608,64.615,64.599,64.61,16000000.0
2009-08-14 11:44:00,64.59,64.597,64.588,64.593,59600000.0
2009-08-14 11:45:00,64.578,64.578,64.556,64.556,49600000.0
2009-08-14 11:46:00,64.548,64.58,64.538,64.58,11600000.0
2009-08-14 11:47:00,64.604,64.605,64.585,64.585,56000000.0
2009-08-14 11:48:00,64.569,64.589,64.568,64.589,9600000.0
2009-08-14 11:49:00,64.6,64.628,64.591,64.628,41600000.0
2009-08-14 11:50:00,64.641,64.673,64.641,64.673,44800000.0
2009-08-14 11:51:00,64.656,64.656,64.631,64.64,44800000.0
2009-08-14 11:52:00,64.637,64.664,64.636,64.664,32000000.0
2009-08-14 11:53:00,64.684,64.693,64.68,64.687,35200000.0
2009-08-14 11:54:00,64.683,64.683,64.672,64.673,48400000.0
2009-08-14 11:55:00,64.679,64.686,64.668,64.686,45200000.0
2009-08-14 11:56:00,64.687,64.693,64.68,64.687,64000000.0
2009-08-14 11:57:00,64.688,64.698,64.681,64.698,22800000.0
2009-08-14 11:58:00,64.69,64.69,64.68,64.685,41600000.0
2009-08-14 11:59:00,64.658,64.675,64.643,64.66,51200000.0
2009-08-14 12:00:00,64.67,64.672,64.658,64.665,36800000.0
2009-08-14 12:01:00,64.661,64.661,64.64,64.652,19200000.0
2009-08-14 12:02:00,64.642,64.649,64.616,64.616,11200000.0
2009-08-14 12:03:00,64.619,64.619,64.608,64.618,51200000.0
2009-08-14 12:04:00,64.627,64.627,64.617,64.627,24000000.0
2009-08-14 12:05:00,64.626,64.64,64.626,64.64,28200000.0
2009-08-14 12:06:00,64.63,64.638,64.623,64.638,24000000.0
2009-08-14 12:07:00,64.649,64.663,64.649,64.656,20800000.0
2009-08-14 12:08:00,64.648,64.654,64.642,64.647,43200000.0
2009-08-14 12:09:00,64.649,64.669,64.649,64.664,25600000.0
2009-08-14 12:10:00,64.667,64.667,64.653,64.653,11200000.0
2009-08-14 12:11:00,64.651,64.651,64.635,64.637,27200000.0
2009-08-14 12:12:00,64.633,64.645,64.633,64.645,30400000.0
2009-08-14 12:13:00,64.648,64.648,64.63,64.633,14400000.0
2009-08-14 12:14:00,64.613,64.62,64.6,64.62,11200000.0
2009-08-14 12:15:00,64.62,64.62,64.598,64.611,27200000.0
2009-08-14 12:16:00,64.61,64.61,64.561,64.573,27200000.0
2009-08-14 12:17:00,64.577,64.606,64.577,64.606,43600000.0
2009-08-14 12:18:00,64.604,64.604,64.592,64.599,26000000.0
2009-08-14 12:19:00,64.582,64.59,64.579,64.59,35200000.0
2009-08-14 12:20:00,64.599,64.599,64.583,64.588,36800000.0
2009-08-14 12:21:00,64.587,64.597,64.586,64.595,59200000.0
2009-08-14 12:22:00,64.596,64.603,64.591,64.601,30400000.0
2009-08-14 12:23:00,64.608,64.623,64.603,64.622,32000000.0
2009-08-14 12:24:00,64.618,64.631,64.617,64.621,33600000.0
2009-08-14 12:25:00,64.617,64.625,64.61,64.61,22400000.0
2009-08-14 12:26:00,64.611,64.621,64.611,64.621,30400000.0
2009-08-14 12:27:00,64.625,64.625,64.614,64.614,30400000.0
2009-08-14 12:28:00,64.595,64.602,64.582,64.602,61200000.0
2009-08-14 12:29:00,64.52,64.608,64.513,64.524,115200000.0
2009-08-14 12:30:00,64.534,64.669,64.534,64.613,46400000.0
2009-08-14 12:31:00,64.589,64.605,64.589,64.603,70400000.0
2009-08-14 12:32:00,64.592,64.598,64.575,64.575,28800000.0
2009-08-14 12:33:00,64.576,64.6,64.576,64.6,40000000.0
2009-08-14 12:34:00,64.599,64.609,64.598,64.598,27200000.0
2009-08-14 12:35:00,64.6,64.602,64.593,64.596,25600000.0
2009-08-14 12:36:00,64.598,64.606,64.595,64.595,48000000.0
2009-08-14 12:37:00,64.597,64.613,64.597,64.611,8000000.0
2009-08-14 12:38:00,64.628,64.638,64.628,64.638,8000000.0
2009-08-14 12:39:00,64.63,64.637,64.629,64.637,24000000.0
2009-08-14 12:40:00,64.638,64.642,64.617,64.617,16000000.0
2009-08-14 12:41:00,64.611,64.621,64.611,64.621,22400000.0
2009-08-14 12:42:00,64.621,64.628,64.62,64.628,22800000.0
2009-08-14 12:43:00,64.624,64.629,64.622,64.622,36800000.0
2009-08-14 12:44:00,64.624,64.63,64.624,64.625,22400000.0
2009-08-14 12:45:00,64.615,64.621,64.614,64.621,35600000.0
2009-08-14 12:46:00,64.619,64.619,64.605,64.607,44800000.0
2009-08-14 12:47:00,64.611,64.62,64.608,64.62,30400000.0
2009-08-14 12:48:00,64.616,64.621,64.614,64.616,32400000.0
2009-08-14 12:49:00,64.612,64.616,64.607,64.608,40000000.0
2009-08-14 12:50:00,64.619,64.638,64.619,64.638,16000000.0
2009-08-14 12:51:00,64.631,64.633,64.616,64.633,22400000.0
2009-08-14 12:52:00,64.634,64.634,64.627,64.627,25600000.0
2009-08-14 12:53:00,64.623,64.629,64.621,64.629,11200000.0
2009-08-14 12:54:00,64.633,64.633,64.624,64.626,11200000.0
2009-08-14 12:55:00,64.618,64.636,64.616,64.616,24000000.0
2009-08-14 12:56:00,64.612,64.614,64.594,64.594,12800000.0
2009-08-14 12:57:00,64.6,64.62,64.597,64.601,27000000.0
2009-08-14 12:58:00,64.601,64.62,64.601,64.615,12800000.0
2009-08-14 12:59:00,64.625,64.633,64.625,64.63,14400000.0
2009-08-14 13:00:00,64.642,64.656,64.642,64.656,8000000.0
2009-08-14 13:01:00,64.65,64.65,64.639,64.649,17600000.0
2009-08-14 13:02:00,64.622,64.647,64.622,64.647,12800000.0
2009-08-14 13:03:00,64.648,64.649,64.631,64.631,12800000.0
2009-08-14 13:04:00,64.654,64.654,64.645,64.653,16000000.0
2009-08-14 13:05:00,64.652,64.66,64.652,64.66,12800000.0
2009-08-14 13:06:00,64.661,64.661,64.64,64.64,17600000.0
2009-08-14 13:07:00,64.643,64.693,64.643,64.693,12800000.0
2009-08-14 13:08:00,64.687,64.687,64.676,64.683,32000000.0
2009-08-14 13:09:00,64.668,64.676,64.667,64.675,28800000.0
2009-08-14 13:10:00,64.705,64.714,64.704,64.713,32000000.0
2009-08-14 13:11:00,64.728,64.74,64.728,64.734,19600000.0
2009-08-14 13:12:00,64.741,64.741,64.724,64.727,16000000.0
2009-08-14 13:13:00,64.74,64.74,64.724,64.724,11600000.0
2009-08-14 13:14:00,64.712,64.726,64.708,64.726,11200000.0
2009-08-14 13:15:00,64.734,64.746,64.733,64.741,11200000.0
2009-08-14 13:16:00,64.74,64.741,64.732,64.732,25600000.0
2009-08-14 13:17:00,64.759,64.775,64.759,64.759,12800000.0
2009-08-14 13:18:00,64.762,64.764,64.759,64.762,56000000.0
2009-08-14 13:19:00,64.768,64.785,64.768,64.781,8000000.0
2009-08-14 13:20:00,64.775,64.775,64.763,64.766,11200000.0
2009-08-14 13:21:00,64.772,64.782,64.77,64.777,56800000.0
2009-08-14 13:22:00,64.774,64.778,64.768,64.778,11200000.0
2009-08-14 13:23:00,64.778,64.778,64.766,64.767,12800000.0
2009-08-14 13:24:00,64.771,64.793,64.771,64.793,14400000.0
2009-08-14 13:25:00,64.788,64.8,64.788,64.795,33600000.0
2009-08-14 13:26:00,64.806,64.818,64.805,64.81,24000000.0
2009-08-14 13:27:00,64.798,64.8,64.796,64.796,40000000.0
2009-08-14 13:28:00,64.773,64.794,64.773,64.793,20800000.0
2009-08-14 13:29:00,64.796,64.796,64.785,64.796,22400000.0
2009-08-14 13:30:00,64.814,64.821,64.812,64.82,36800000.0
2009-08-14 13:31:00,64.813,64.817,64.799,64.804,11200000.0
2009-08-14 13:32:00,64.808,64.808,64.788,64.788,17600000.0
2009-08-14 13:33:00,64.805,64.845,64.805,64.844,12800000.0
2009-08-14 13:34:00,64.833,64.841,64.829,64.832,12800000.0
2009-08-14 13:35:00,64.839,64.847,64.839,64.847,4800000.0
2009-08-14 13:36:00,64.842,64.848,64.837,64.839,48000000.0
2009-08-14 13:37:00,64.839,64.866,64.839,64.866,24000000.0
2009-08-14 13:38:00,64.867,64.869,64.842,64.851,28800000.0
2009-08-14 13:39:00,64.851,64.882,64.851,64.882,25600000.0
2009-08-14 13:40:00,64.924,65.011,64.924,65.011,9600000.0
2009-08-14 13:41:00,65.018,65.052,65.018,65.052,16000000.0
2009-08-14 13:42:00,65.058,65.102,65.058,65.1,12800000.0
2009-08-14 13:43:00,65.099,65.099,65.053,65.053,25600000.0
2009-08-14 13:44:00,65.054,65.062,65.048,65.056,28800000.0
2009-08-14 13:45:00,65.06,65.06,65.02,65.02,12800000.0
2009-08-14 13:46:00,64.999,64.999,64.981,64.992,11200000.0
2009-08-14 13:47:00,64.99,64.999,64.979,64.979,27200000.0
2009-08-14 13:48:00,64.986,64.998,64.985,64.998,9600000.0
2009-08-14 13:49:00,65.013,65.119,65.012,65.119,33600000.0
2009-08-14 13:50:00,65.183,65.202,65.175,65.202,33600000.0
2009-08-14 13:51:00,65.197,65.197,65.156,65.156,8000000.0
2009-08-14 13:52:00,65.156,65.157,65.143,65.15,40000000.0
2009-08-14 13:53:00,65.167,65.248,65.167,65.248,36800000.0
2009-08-14 13:54:00,65.255,65.295,65.247,65.247,24000000.0
2009-08-14 13:55:00,65.224,65.226,65.199,65.199,11200000.0
2009-08-14 13:56:00,65.238,65.256,65.236,65.236,14400000.0
2009-08-14 13:57:00,65.216,65.218,65.209,65.211,14400000.0
2009-08-14 13:58:00,65.221,65.237,65.219,65.225,32000000.0
2009-08-14 13:59:00,65.185,65.188,65.18,65.184,48000000.0
2009-08-14 14:00:00,65.183,65.183,65.143,65.145,32000000.0
2009-08-14 14:01:00,65.148,65.169,65.148,65.165,14400000.0
2009-08-14 14:02:00,65.195,65.221,65.195,65.213,28800000.0
2009-08-14 14:03:00,65.203,65.203,65.196,65.201,14400000.0
2009-08-14 14:04:00,65.19,65.19,65.173,65.177,9600000.0
2009-08-14 14:05:00,65.204,65.246,65.204,65.246,25600000.0
2009-08-14 14:06:00,65.221,65.223,65.213,65.219,18000000.0
2009-08-14 14:07:00,65.201,65.201,65.175,65.175,12800000.0
2009-08-14 14:08:00,65.161,65.161,65.131,65.131,24000000.0
2009-08-14 14:09:00,65.133,65.151,65.117,65.151,11200000.0
2009-08-14 14:10:00,65.184,65.187,65.172,65.187,17600000.0
2009-08-14 14:11:00,65.202,65.221,65.202,65.205,12800000.0
2009-08-14 14:12:00,65.204,65.204,65.191,65.191,12800000.0
2009-08-14 14:13:00,65.194,65.198,65.182,65.198,24000000.0
2009-08-14 14:14:00,65.183,65.205,65.18,65.205,20200000.0
2009-08-14 14:15:00,65.214,65.23,65.214,65.225,33600000.0
2009-08-14 14:16:00,65.238,65.238,65.205,65.218,27200000.0
2009-08-14 14:17:00,65.183,65.183,65.173,65.173,11200000.0
2009-08-14 14:18:00,65.191,65.191,65.159,65.159,16000000.0
2009-08-14 14:19:00,65.153,65.166,65.099,65.099,40000000.0
2009-08-14 14:20:00,65.121,65.149,65.121,65.144,14400000.0
2009-08-14 14:21:00,65.142,65.143,65.129,65.143,33600000.0
2009-08-14 14:22:00,65.148,65.155,65.145,65.155,14400000.0
2009-08-14 14:23:00,65.16,65.179,65.16,65.179,17600000.0
2009-08-14 14:24:00,65.183,65.192,65.181,65.183,36800000.0
2009-08-14 14:25:00,65.18,65.19,65.18,65.18,13200000.0
2009-08-14 14:26:00,65.192,65.207,65.191,65.205,19200000.0
2009-08-14 14:27:00,65.196,65.218,65.186,65.218,11600000.0
2009-08-14 14:28:00,65.216,65.216,65.201,65.201,11200000.0
2009-08-14 14:29:00,65.219,65.263,65.219,65.263,12800000.0
2009-08-14 14:30:00,65.196,65.196,65.06,65.06,11200000.0
2009-08-14 14:31:00,65.151,65.151,64.971,65.054,16000000.0
2009-08-14 14:32:00,65.027,65.027,64.995,64.995,9600000.0
2009-08-14 14:33:00,64.991,65.075,64.991,65.075,9600000.0
2009-08-14 14:34:00,65.114,65.153,65.114,65.152,17600000.0
2009-08-14 14:35:00,65.146,65.146,65.108,65.108,11200000.0
2009-08-14 14:36:00,65.09,65.12,65.09,65.12,8000000.0
2009-08-14 14:37:00,65.124,65.124,65.111,65.121,12800000.0
2009-08-14 14:38:00,65.126,65.126,65.097,65.102,11200000.0
2009-08-14 14:39:00,65.113,65.14,65.113,65.121,17600000.0
2009-08-14 14:40:00,65.123,65.178,65.123,65.178,16000000.0
2009-08-14 14:41:00,65.176,65.177,65.134,65.134,11200000.0
2009-08-14 14:42:00,65.122,65.122,65.093,65.099,9600000.0
2009-08-14 14:43:00,65.108,65.112,65.084,65.097,17600000.0
2009-08-14 14:44:00,65.099,65.099,65.081,65.084,12800000.0
2009-08-14 14:45:00,65.064,65.078,65.064,65.078,8000000.0
2009-08-14 14:46:00,65.087,65.087,65.074,65.079,17600000.0
2009-08-14 14:47:00,65.076,65.107,65.076,65.103,12800000.0
2009-08-14 14:48:00,65.093,65.095,65.07,65.07,11200000.0
2009-08-14 14:49:00,65.063,65.073,65.058,65.063,9600000.0
2009-08-14 14:50:00,65.051,65.058,65.038,65.039,12800000.0
2009-08-14 14:51:00,65.035,65.046,65.035,65.042,17600000.0
2009-08-14 14:52:00,65.037,65.037,65.014,65.014,14400000.0
2009-08-14 14:53:00,64.992,64.992,64.965,64.965,11200000.0
2009-08-14 14:54:00,64.967,64.992,64.967,64.988,12800000.0
2009-08-14 14:55:00,64.982,64.982,64.969,64.969,3200000.0
2009-08-14 14:56:00,64.949,64.952,64.941,64.947,16000000.0
2009-08-14 14:57:00,64.94,64.955,64.94,64.947,12800000.0
2009-08-14 14:58:00,64.955,64.955,64.921,64.928,14400000.0
2009-08-14 14:59:00,64.929,64.956,64.929,64.956,8000000.0
2009-08-14 15:00:00,64.946,64.959,64.946,64.946,16400000.0
2009-08-14 15:01:00,64.973,64.986,64.965,64.986,17600000.0
2009-08-14 15:02:00,64.994,65.004,64.994,64.998,11200000.0
2009-08-14 15:03:00,65.009,65.027,65.009,65.027,9600000.0
2009-08-14 15:04:00,65.046,65.046,65.036,65.036,16000000.0
2009-08-14 15:05:00,65.031,65.052,65.031,65.052,13600000.0
2009-08-14 15:06:00,65.047,65.066,65.047,65.059,11200000.0
2009-08-14 15:07:00,65.065,65.082,65.062,65.082,11200000.0
2009-08-14 15:08:00,65.037,65.05,65.037,65.047,11200000.0
2009-08-14 15:09:00,65.054,65.093,65.054,65.093,14400000.0
2009-08-14 15:10:00,65.105,65.105,65.085,65.085,16000000.0
2009-08-14 15:11:00,65.079,65.082,65.07,65.07,11200000.0
2009-08-14 15:12:00,65.052,65.075,65.052,65.063,9600000.0
2009-08-14 15:13:00,65.069,65.08,65.065,65.067,12800000.0
2009-08-14 15:14:00,65.064,65.067,65.058,65.067,8000000.0
2009-08-14 15:15:00,65.083,65.083,65.036,65.037,17600000.0
2009-08-14 15:16:00,65.047,65.093,65.038,65.093,12800000.0
2009-08-14 15:17:00,65.074,65.077,65.049,65.077,14400000.0
2009-08-14 15:18:00,65.091,65.107,65.091,65.099,13600000.0
2009-08-14 15:19:00,65.094,65.094,65.067,65.082,16000000.0
2009-08-14 15:20:00,65.066,65.079,65.066,65.079,16000000.0
2009-08-14 15:21:00,65.083,65.089,64.998,65.084,17600000.0
2009-08-14 15:22:00,65.076,65.077,65.066,65.071,11200000.0
2009-08-14 15:23:00,65.079,65.079,65.073,65.077,11200000.0
2009-08-14 15:24:00,65.06,65.06,65.01,65.01,11200000.0
2009-08-14 15:25:00,64.982,64.984,64.976,64.984,12800000.0
2009-08-14 15:26:00,64.97,65.0,64.97,65.0,14400000.0
2009-08-14 15:27:00,64.989,64.989,64.968,64.979,12800000.0
2009-08-14 15:28:00,64.968,64.968,64.945,64.946,12800000.0
2009-08-14 15:29:00,64.954,64.962,64.954,64.958,17600000.0
2009-08-14 15:30:00,64.979,64.979,64.967,64.971,17600000.0
2009-08-14 15:31:00,64.971,64.982,64.956,64.956,12800000.0
2009-08-14 15:32:00,64.953,64.953,64.869,64.869,11200000.0
2009-08-14 15:33:00,64.857,64.857,64.847,64.847,3200000.0
2009-08-14 15:34:00,64.869,64.911,64.869,64.911,11200000.0
2009-08-14 15:35:00,64.864,64.864,64.816,64.82,8000000.0
2009-08-14 15:36:00,64.84,64.848,64.837,64.844,14400000.0
2009-08-14 15:37:00,64.834,64.834,64.82,64.829,16000000.0
2009-08-14 15:38:00,64.846,64.853,64.835,64.851,16000000.0
2009-08-14 15:39:00,64.835,64.837,64.812,64.812,8000000.0
2009-08-14 15:40:00,64.796,64.796,64.742,64.75,12800000.0
2009-08-14 15:41:00,64.772,64.772,64.758,64.766,16000000.0
2009-08-14 15:42:00,64.763,64.763,64.741,64.741,8000000.0
2009-08-14 15:43:00,64.742,64.758,64.742,64.746,12800000.0
2009-08-14 15:44:00,64.769,64.773,64.757,64.757,8000000.0
2009-08-14 15:45:00,64.733,64.733,64.708,64.712,12800000.0
2009-08-14 15:46:00,64.73,64.75,64.73,64.75,11200000.0
2009-08-14 15:47:00,64.704,64.704,64.675,64.686,11200000.0
2009-08-14 15:48:00,64.674,64.73,64.674,64.73,12800000.0
2009-08-14 15:49:00,64.709,64.714,64.702,64.707,11200000.0
2009-08-14 15:50:00,64.706,64.764,64.706,64.764,14400000.0
2009-08-14 15:51:00,64.789,64.802,64.789,64.791,11200000.0
2009-08-14 15:52:00,64.803,64.803,64.785,64.79,11200000.0
2009-08-14 15:53:00,64.783,64.792,64.781,64.781,13200000.0
2009-08-14 15:54:00,64.764,64.773,64.757,64.757,8000000.0
2009-08-14 15:55:00,64.619,64.619,64.496,64.507,17600000.0
2009-08-14 15:56:00,64.484,64.484,64.413,64.413,8000000.0
2009-08-14 15:57:00,64.428,64.474,64.428,64.474,9600000.0
2009-08-14 15:58:00,64.486,64.552,64.486,64.552,11200000.0
2009-08-14 15:59:00,64.541,64.547,64.538,64.538,11200000.0
2009-08-14 16:00:00,64.465,64.465,64.394,64.394,11200000.0
2009-08-14 16:01:00,64.397,64.473,64.397,64.473,11200000.0
2009-08-14 16:02:00,64.489,64.497,64.488,64.494,17600000.0
2009-08-14 16:03:00,64.493,64.493,64.453,64.458,12800000.0
2009-08-14 16:04:00,64.457,64.467,64.403,64.45,11200000.0
2009-08-14 16:05:00,64.44,64.442,64.428,64.429,14400000.0
2009-08-14 16:06:00,64.39,64.39,64.349,64.362,16000000.0
2009-08-14 16:07:00,64.382,64.394,64.375,64.394,11200000.0
2009-08-14 16:08:00,64.4,64.409,64.396,64.409,11200000.0
2009-08-14 16:09:00,64.408,64.408,64.394,64.4,17600000.0
2009-08-14 16:10:00,64.387,64.39,64.382,64.384,12800000.0
2009-08-14 16:11:00,64.403,64.405,64.39,64.4,11200000.0
2009-08-14 16:12:00,64.38,64.394,64.367,64.385,9600000.0
2009-08-14 16:13:00,64.372,64.372,64.328,64.33,11200000.0
2009-08-14 16:14:00,64.316,64.331,64.316,64.329,14800000.0
2009-08-14 16:15:00,64.315,64.315,64.294,64.296,11200000.0
2009-08-14 16:16:00,64.296,64.306,64.291,64.305,11200000.0
2009-08-14 16:17:00,64.293,64.342,64.293,64.342,18000000.0
2009-08-14 16:18:00,64.335,64.385,64.335,64.385,12800000.0
2009-08-14 16:19:00,64.402,64.423,64.402,64.421,11200000.0
2009-08-14 16:20:00,64.43,64.431,64.411,64.413,11200000.0
2009-08-14 16:21:00,64.418,64.428,64.416,64.416,11200000.0
2009-08-14 16:22:00,64.427,64.445,64.427,64.439,11200000.0
2009-08-14 16:23:00,64.445,64.46,64.445,64.46,12800000.0
2009-08-14 16:24:00,64.457,64.503,64.457,64.503,11200000.0
2009-08-14 16:25:00,64.523,64.534,64.501,64.502,12800000.0
2009-08-14 16:26:00,64.488,64.52,64.488,64.52,12800000.0
2009-08-14 16:27:00,64.522,64.541,64.512,64.541,17600000.0
2009-08-14 16:28:00,64.555,64.56,64.551,64.56,11200000.0
2009-08-14 16:29:00,64.574,64.576,64.517,64.517,14400000.0
2009-08-14 16:30:00,64.473,64.473,64.447,64.447,14400000.0
2009-08-14 16:31:00,64.472,64.511,64.472,64.511,14400000.0
2009-08-14 16:32:00,64.507,64.507,64.474,64.487,8000000.0
2009-08-14 16:33:00,64.501,64.501,64.469,64.469,9600000.0
2009-08-14 16:34:00,64.474,64.476,64.462,64.475,17600000.0
2009-08-14 16:35:00,64.478,64.489,64.473,64.483,12800000.0
2009-08-14 16:36:00,64.483,64.491,64.474,64.489,11200000.0
2009-08-14 16:37:00,64.479,64.5,64.479,64.499,12800000.0
2009-08-14 16:38:00,64.532,64.545,64.513,64.513,14400000.0
2009-08-14 16:39:00,64.512,64.521,64.505,64.505,12800000.0
2009-08-14 16:40:00,64.51,64.51,64.496,64.497,17600000.0
2009-08-14 16:41:00,64.485,64.485,64.471,64.471,12800000.0
2009-08-14 16:42:00,64.47,64.473,64.461,64.471,11200000.0
2009-08-14 16:43:00,64.481,64.497,64.481,64.496,12800000.0
2009-08-14 16:44:00,64.496,64.498,64.487,64.487,11200000.0
2009-08-14 16:45:00,64.478,64.478,64.461,64.461,11200000.0
2009-08-14 16:46:00,64.465,64.493,64.465,64.479,14400000.0
2009-08-14 16:47:00,64.468,64.474,64.43,64.43,17600000.0
2009-08-14 16:48:00,64.434,64.458,64.434,64.458,11200000.0
2009-08-14 16:49:00,64.478,64.484,64.466,64.466,12800000.0
2009-08-14 16:50:00,64.438,64.44,64.413,64.413,17600000.0
2009-08-14 16:51:00,64.398,64.398,64.33,64.33,11200000.0
2009-08-14 16:52:00,64.38,64.388,64.363,64.368,17600000.0
2009-08-14 16:53:00,64.35,64.36,64.346,64.36,17600000.0
2009-08-14 16:54:00,64.341,64.341,64.316,64.317,9600000.0
2009-08-14 16:55:00,64.32,64.321,64.308,64.32,14400000.0
2009-08-14 16:56:00,64.309,64.313,64.292,64.292,12800000.0
2009-08-14 16:57:00,64.295,64.295,64.285,64.285,16000000.0
2009-08-14 16:58:00,64.301,64.322,64.301,64.311,12800000.0
2009-08-14 16:59:00,64.3,64.3,64.28,64.28,12800000.0
2009-08-14 17:00:00,64.273,64.297,64.273,64.297,11200000.0
2009-08-14 17:01:00,64.28,64.281,64.178,64.281,12800000.0
2009-08-14 17:02:00,64.284,64.287,64.274,64.287,16000000.0
2009-08-14 17:03:00,64.294,64.345,64.293,64.345,8000000.0
2009-08-14 17:04:00,64.386,64.386,64.369,64.376,11200000.0
2009-08-14 17:05:00,64.389,64.392,64.378,64.378,17600000.0
2009-08-14 17:06:00,64.381,64.396,64.378,64.38,11200000.0
2009-08-14 17:07:00,64.349,64.357,64.334,64.357,11200000.0
2009-08-14 17:08:00,64.344,64.344,64.299,64.299,17600000.0
2009-08-14 17:09:00,64.29,64.313,64.29,64.313,8000000.0
2009-08-14 17:10:00,64.303,64.303,64.291,64.294,11200000.0
2009-08-14 17:11:00,64.295,64.295,64.261,64.261,12800000.0
2009-08-14 17:12:00,64.257,64.265,64.241,64.263,12800000.0
2009-08-14 17:13:00,64.256,64.267,64.245,64.245,12800000.0
2009-08-14 17:14:00,64.248,64.262,64.248,64.259,12800000.0
2009-08-14 17:15:00,64.28,64.297,64.28,64.297,12800000.0
2009-08-14 17:16:00,64.308,64.31,64.284,64.284,11200000.0
2009-08-14 17:17:00,64.272,64.272,64.256,64.264,11200000.0
2009-08-14 17:18:00,64.246,64.246,64.186,64.186,9600000.0
2009-08-14 17:19:00,64.175,64.192,64.175,64.18,8000000.0
2009-08-14 17:20:00,64.169,64.175,64.167,64.169,11200000.0
2009-08-14 17:21:00,64.17,64.171,64.155,64.162,12800000.0
2009-08-14 17:22:00,64.161,64.166,64.065,64.154,11200000.0
2009-08-14 17:23:00,64.15,64.15,64.118,64.118,8000000.0
2009-08-14 17:24:00,64.092,64.099,64.078,64.078,11200000.0
2009-08-14 17:25:00,64.045,64.046,64.04,64.046,11200000.0
2009-08-14 17:26:00,64.052,64.052,64.036,64.036,11200000.0
2009-08-14 17:27:00,64.025,64.025,63.995,63.995,17600000.0
2009-08-14 17:28:00,63.991,63.991,63.925,63.925,12800000.0
2009-08-14 17:29:00,63.901,63.925,63.901,63.907,13200000.0
2009-08-14 17:30:00,63.885,63.885,63.802,63.802,11200000.0
2009-08-14 17:31:00,63.814,63.869,63.814,63.869,12800000.0
2009-08-14 17:32:00,63.892,63.907,63.892,63.907,11600000.0
2009-08-14 17:33:00,63.935,64.003,63.935,64.003,12800000.0
2009-08-14 17:34:00,64.009,64.034,64.008,64.034,11200000.0
2009-08-14 17:35:00,64.041,64.055,64.041,64.051,12800000.0
2009-08-14 17:36:00,64.058,64.071,64.057,64.071,11200000.0
2009-08-14 17:37:00,64.065,64.097,64.062,64.097,9600000.0
2009-08-14 17:38:00,64.119,64.119,64.105,64.112,8000000.0
2009-08-14 17:39:00,64.096,64.096,64.063,64.063,17600000.0
2009-08-14 17:40:00,64.03,64.03,63.984,63.984,11200000.0
2009-08-14 17:41:00,63.994,63.994,63.969,63.986,11200000.0
2009-08-14 17:42:00,63.99,64.049,63.99,64.049,11200000.0
2009-08-14 17:43:00,64.046,64.067,64.046,64.064,17600000.0
2009-08-14 17:44:00,64.092,64.114,64.092,64.112,12800000.0
2009-08-14 17:45:00,64.115,64.134,64.115,64.134,11200000.0
2009-08-14 17:46:00,64.136,64.138,64.129,64.131,12800000.0
2009-08-14 17:47:00,64.128,64.128,64.098,64.098,12800000.0
2009-08-14 17:48:00,64.086,64.086,64.051,64.053,11200000.0
2009-08-14 17:49:00,64.053,64.053,64.036,64.036,11200000.0
2009-08-14 17:50:00,64.015,64.015,63.966,63.966,12800000.0
2009-08-14 17:51:00,63.962,63.993,63.958,63.993,11200000.0
2009-08-14 17:52:00,63.997,64.012,63.982,64.012,12800000.0
2009-08-14 17:53:00,64.024,64.04,64.024,64.035,17600000.0
2009-08-14 17:54:00,64.035,64.035,64.025,64.025,8000000.0
2009-08-14 17:55:00,64.049,64.054,64.046,64.046,12800000.0
2009-08-14 17:56:00,64.045,64.057,64.045,64.054,11200000.0
2009-08-14 17:57:00,64.059,64.079,64.059,64.079,16000000.0
2009-08-14 17:58:00,64.096,64.111,64.096,64.111,12800000.0
2009-08-14 17:59:00,64.116,64.118,64.092,64.092,11200000.0
2009-08-14 18:00:00,64.084,64.084,64.059,64.059,18000000.0
2009-08-14 18:01:00,64.055,64.086,63.975,64.086,17600000.0
2009-08-14 18:02:00,64.082,64.102,64.082,64.102,8000000.0
2009-08-14 18:03:00,64.102,64.102,64.069,64.069,12800000.0
2009-08-14 18:04:00,64.061,64.068,64.061,64.064,11200000.0
2009-08-14 18:05:00,64.054,64.056,64.043,64.054,18000000.0
2009-08-14 18:06:00,64.049,64.049,64.026,64.026,12800000.0
2009-08-14 18:07:00,64.012,64.026,64.012,64.026,11200000.0
2009-08-14 18:08:00,64.03,64.038,64.029,64.034,16000000.0
2009-08-14 18:09:00,64.034,64.035,64.028,64.029,8000000.0
2009-08-14 18:10:00,64.042,64.046,64.036,64.046,12800000.0
2009-08-14 18:11:00,64.045,64.047,64.033,64.047,11200000.0
2009-08-14 18:12:00,64.057,64.067,64.057,64.067,12800000.0
2009-08-14 18:13:00,64.059,64.076,64.059,64.064,11200000.0
2009-08-14 18:14:00,64.06,64.067,64.055,64.067,12800000.0
2009-08-14 18:15:00,64.052,64.068,64.052,64.06,8000000.0
2009-08-14 18:16:00,64.069,64.102,64.069,64.102,12800000.0
2009-08-14 18:17:00,64.127,64.139,64.123,64.139,11200000.0
2009-08-14 18:18:00,64.141,64.147,64.141,64.144,11200000.0
2009-08-14 18:19:00,64.128,64.143,64.128,64.138,16000000.0
2009-08-14 18:20:00,64.136,64.136,64.127,64.131,12800000.0
2009-08-14 18:21:00,64.122,64.13,64.12,64.125,11200000.0
2009-08-14 18:22:00,64.116,64.126,64.06,64.126,16000000.0
2009-08-14 18:23:00,64.125,64.132,64.117,64.121,16000000.0
2009-08-14 18:24:00,64.118,64.118,64.104,64.104,12800000.0
2009-08-14 18:25:00,64.107,64.115,64.107,64.115,11200000.0
2009-08-14 18:26:00,64.117,64.117,64.105,64.108,12800000.0
2009-08-14 18:27:00,64.094,64.108,64.087,64.1,14400000.0
2009-08-14 18:28:00,64.108,64.113,64.104,64.104,9600000.0
2009-08-14 18:29:00,64.111,64.111,64.103,64.107,12800000.0
2009-08-14 18:30:00,64.086,64.086,64.056,64.056,11200000.0
2009-08-14 18:31:00,64.057,64.06,64.053,64.056,12800000.0
2009-08-14 18:32:00,64.058,64.058,64.039,64.05,11200000.0
2009-08-14 18:33:00,64.054,64.054,64.036,64.038,11200000.0
2009-08-14 18:34:00,64.025,64.045,64.025,64.038,9600000.0
2009-08-14 18:35:00,64.028,64.028,64.015,64.02,12800000.0
2009-08-14 18:36:00,64.025,64.044,64.025,64.044,12800000.0
2009-08-14 18:37:00,64.067,64.08,64.067,64.076,17600000.0
2009-08-14 18:38:00,64.06,64.071,64.05,64.05,11200000.0
2009-08-14 18:39:00,64.078,64.089,64.078,64.082,16000000.0
2009-08-14 18:40:00,64.087,64.101,64.087,64.093,12800000.0
2009-08-14 18:41:00,64.101,64.12,64.101,64.12,14400000.0
2009-08-14 18:42:00,64.086,64.119,64.086,64.119,11200000.0
2009-08-14 18:43:00,64.116,64.116,64.108,64.108,12800000.0
2009-08-14 18:44:00,64.108,64.108,64.098,64.099,11200000.0
2009-08-14 18:45:00,64.122,64.144,64.121,64.144,11200000.0
2009-08-14 18:46:00,64.162,64.169,64.157,64.157,9600000.0
2009-08-14 18:47:00,64.161,64.201,64.161,64.187,12800000.0
2009-08-14 18:48:00,64.206,64.216,64.2,64.216,12800000.0
2009-08-14 18:49:00,64.228,64.251,64.228,64.251,12800000.0
2009-08-14 18:50:00,64.257,64.279,64.254,64.279,17600000.0
2009-08-14 18:51:00,64.283,64.288,64.276,64.278,12800000.0
2009-08-14 18:52:00,64.258,64.258,64.238,64.246,9600000.0
2009-08-14 18:53:00,64.224,64.224,64.211,64.211,12800000.0
2009-08-14 18:54:00,64.206,64.209,64.19,64.19,11200000.0
2009-08-14 18:55:00,64.192,64.196,64.185,64.185,11600000.0
2009-08-14 18:56:00,64.175,64.189,64.168,64.188,16400000.0
2009-08-14 18:57:00,64.184,64.193,64.177,64.183,11200000.0
2009-08-14 18:58:00,64.182,64.21,64.182,64.21,11200000.0
2009-08-14 18:59:00,64.222,64.239,64.222,64.239,18000000.0
2009-08-14 19:00:00,64.252,64.259,64.24,64.24,12800000.0
2009-08-14 19:01:00,64.211,64.217,64.193,64.193,12800000.0
2009-08-14 19:02:00,64.206,64.215,64.206,64.211,11200000.0
2009-08-14 19:03:00,64.217,64.221,64.214,64.214,12800000.0
2009-08-14 19:04:00,64.211,64.231,64.211,64.231,16000000.0
2009-08-14 19:05:00,64.23,64.232,64.223,64.224,14400000.0
2009-08-14 19:06:00,64.218,64.218,64.192,64.198,16000000.0
2009-08-14 19:07:00,64.19,64.19,64.181,64.19,11200000.0
2009-08-14 19:08:00,64.187,64.192,64.172,64.176,17600000.0
2009-08-14 19:09:00,64.18,64.198,64.178,64.198,12800000.0
2009-08-14 19:10:00,64.198,64.218,64.197,64.218,17600000.0
2009-08-14 19:11:00,64.225,64.23,64.222,64.23,12800000.0
2009-08-14 19:12:00,64.22,64.238,64.22,64.238,11200000.0
2009-08-14 19:13:00,64.244,64.251,64.24,64.24,11200000.0
2009-08-14 19:14:00,64.239,64.242,64.222,64.222,16000000.0
2009-08-14 19:15:00,64.209,64.213,64.205,64.208,12800000.0
2009-08-14 19:16:00,64.192,64.198,64.185,64.195,12800000.0
2009-08-14 19:17:00,64.196,64.196,64.178,64.18,12800000.0
2009-08-14 19:18:00,64.171,64.171,64.16,64.16,17600000.0
2009-08-14 19:19:00,64.18,64.206,64.179,64.206,16000000.0
2009-08-14 19:20:00,64.202,64.202,64.187,64.199,8000000.0
2009-08-14 19:21:00,64.217,64.225,64.207,64.225,16000000.0
2009-08-14 19:22:00,64.237,64.239,64.231,64.235,9600000.0
2009-08-14 19:23:00,64.232,64.246,64.232,64.238,17600000.0
2009-08-14 19:24:00,64.235,64.24,64.225,64.229,17600000.0
2009-08-14 19:25:00,64.216,64.231,64.216,64.225,17600000.0
2009-08-14 19:26:00,64.209,64.221,64.208,64.221,11200000.0
2009-08-14 19:27:00,64.229,64.229,64.204,64.204,11200000.0
2009-08-14 19:28:00,64.201,64.201,64.145,64.145,12800000.0
2009-08-14 19:29:00,64.161,64.171,64.148,64.148,11200000.0
2009-08-14 19:30:00,64.122,64.122,64.033,64.033,14400000.0
2009-08-14 19:31:00,64.026,64.046,64.026,64.032,17600000.0
2009-08-14 19:32:00,64.005,64.017,63.991,64.016,11200000.0
2009-08-14 19:33:00,64.036,64.056,64.036,64.056,12800000.0
2009-08-14 19:34:00,64.02,64.02,64.012,64.012,9600000.0
2009-08-14 19:35:00,64.012,64.016,63.999,63.999,17600000.0
2009-08-14 19:36:00,63.956,63.959,63.944,63.944,11200000.0
2009-08-14 19:37:00,63.938,63.946,63.937,63.943,11200000.0
2009-08-14 19:38:00,63.929,63.944,63.929,63.944,9600000.0
2009-08-14 19:39:00,63.936,63.937,63.927,63.927,11200000.0
2009-08-14 19:40:00,63.936,63.958,63.933,63.958,14400000.0
2009-08-14 19:41:00,63.968,64.001,63.968,64.001,12800000.0
2009-08-14 19:42:00,64.021,64.021,64.012,64.016,12800000.0
2009-08-14 19:43:00,64.013,64.017,64.003,64.003,11200000.0
2009-08-14 19:44:00,64.003,64.019,63.994,64.019,16000000.0
2009-08-14 19:45:00,63.998,64.0,63.984,63.995,11200000.0
2009-08-14 19:46:00,64.018,64.028,64.016,64.016,8000000.0
2009-08-14 19:47:00,64.017,64.023,64.009,64.009,16000000.0
2009-08-14 19:48:00,64.008,64.008,63.955,63.955,11200000.0
2009-08-14 19:49:00,63.948,63.957,63.938,63.957,12800000.0
2009-08-14 19:50:00,63.958,63.958,63.94,63.94,12800000.0
2009-08-14 19:51:00,63.957,63.967,63.953,63.967,12800000.0
2009-08-14 19:52:00,63.961,63.961,63.943,63.944,11200000.0
2009-08-14 19:53:00,63.931,63.956,63.928,63.956,17600000.0
2009-08-14 19:54:00,63.962,63.967,63.958,63.966,14400000.0
2009-08-14 19:55:00,63.957,63.972,63.957,63.967,11200000.0
2009-08-14 19:56:00,63.967,63.983,63.967,63.983,11200000.0
2009-08-14 19:57:00,63.992,63.997,63.983,63.997,12800000.0
2009-08-14 19:58:00,63.998,64.0,63.985,63.985,8000000.0
2009-08-14 19:59:00,63.982,64.015,63.982,64.015,14400000.0
2009-08-14 20:00:00,64.034,64.059,64.034,64.044,12800000.0
2009-08-14 20:01:00,64.069,64.069,64.048,64.048,11200000.0
2009-08-14 20:02:00,64.058,64.065,64.05,64.05,9600000.0
2009-08-14 20:03:00,64.044,64.058,64.044,64.058,8000000.0
2009-08-14 20:04:00,64.067,64.072,64.043,64.055,12800000.0
2009-08-14 20:05:00,64.027,64.044,64.027,64.033,13200000.0
2009-08-14 20:06:00,64.031,64.054,64.031,64.054,13200000.0
2009-08-14 20:07:00,64.061,64.071,64.061,64.069,16000000.0
2009-08-14 20:08:00,64.071,64.072,64.058,64.06,12800000.0
2009-08-14 20:09:00,64.053,64.053,64.025,64.033,8000000.0
2009-08-14 20:10:00,64.031,64.039,64.026,64.032,17600000.0
2009-08-14 20:11:00,64.031,64.043,64.031,64.043,8000000.0
2009-08-14 20:12:00,64.034,64.037,64.025,64.027,14400000.0
2009-08-14 20:13:00,64.042,64.045,64.033,64.037,11200000.0
2009-08-14 20:14:00,64.027,64.03,64.02,64.03,11200000.0
2009-08-14 20:15:00,64.042,64.042,64.025,64.033,11200000.0
2009-08-14 20:16:00,64.051,64.066,64.05,64.066,12800000.0
2009-08-14 20:17:00,64.066,64.079,64.066,64.073,12800000.0
2009-08-14 20:18:00,64.056,64.068,64.056,64.063,12800000.0
2009-08-14 20:19:00,64.061,64.061,64.049,64.049,11200000.0
2009-08-14 20:20:00,64.054,64.054,64.015,64.015,11200000.0
2009-08-14 20:21:00,64.01,64.022,64.001,64.022,11600000.0
2009-08-14 20:22:00,63.998,64.002,63.997,64.002,11200000.0
2009-08-14 20:23:00,64.011,64.011,63.975,63.975,8000000.0
2009-08-14 20:24:00,63.956,63.956,63.935,63.935,16000000.0
2009-08-14 20:25:00,63.94,63.96,63.94,63.96,12800000.0
2009-08-14 20:26:00,63.936,63.951,63.935,63.946,17600000.0
2009-08-14 20:27:00,63.955,63.979,63.955,63.979,12800000.0
2009-08-14 20:28:00,63.969,63.969,63.958,63.958,17600000.0
2009-08-14 20:29:00,63.952,63.954,63.94,63.941,12800000.0
2009-08-14 20:30:00,63.929,63.932,63.905,63.919,14400000.0
2009-08-14 20:31:00,63.926,63.928,63.906,63.906,14400000.0
2009-08-14 20:32:00,63.904,63.904,63.89,63.893,8000000.0
2009-08-14 20:33:00,63.875,63.887,63.859,63.867,16000000.0
2009-08-14 20:34:00,63.913,63.948,63.913,63.948,9600000.0
2009-08-14 20:35:00,63.932,63.949,63.932,63.933,16000000.0
2009-08-14 20:36:00,63.931,63.948,63.931,63.948,11200000.0
2009-08-14 20:37:00,63.973,63.973,63.948,63.948,8000000.0
2009-08-14 20:38:00,63.949,63.984,63.949,63.984,12800000.0
2009-08-14 20:39:00,63.979,63.979,63.962,63.962,8400000.0
2009-08-14 20:40:00,63.951,63.967,63.948,63.967,12800000.0
2009-08-14 20:41:00,63.957,63.961,63.89,63.948,17600000.0
2009-08-14 20:42:00,63.974,63.983,63.972,63.983,12800000.0
2009-08-14 20:43:00,63.982,63.992,63.982,63.992,4800000.0
2009-08-14 20:44:00,64.001,64.014,63.995,64.014,11200000.0
2009-08-14 20:45:00,64.008,64.008,63.995,63.995,3200000.0
2009-08-14 20:46:00,63.951,63.982,63.949,63.954,16000000.0
2009-08-14 20:47:00,63.982,63.982,63.966,63.974,11200000.0
2009-08-14 20:48:00,63.985,63.985,63.977,63.984,12800000.0
2009-08-14 20:49:00,63.978,63.978,63.955,63.956,11200000.0
2009-08-14 20:50:00,63.979,63.992,63.979,63.992,12800000.0
2009-08-14 20:51:00,64.004,64.004,63.991,63.999,11200000.0
2009-08-14 20:52:00,64.001,64.009,64.001,64.008,11200000.0
2009-08-14 20:53:00,64.007,64.007,63.997,64.001,12800000.0
2009-08-14 20:54:00,63.986,63.997,63.978,63.996,11200000.0
2009-08-14 20:55:00,64.003,64.004,63.986,63.987,12800000.0
2009-08-14 20:56:00,63.98,63.996,63.98,63.99,12800000.0
2009-08-14 20:57:00,63.966,63.986,63.957,63.957,11200000.0
2009-08-14 20:58:00,63.992,63.993,63.984,63.989,17600000.0
2009-08-14 20:59:00,63.987,64.031,63.92,64.031,14400000.0
2009-08-14 21:00:00,64.041,64.057,64.041,64.044,12800000.0
2009-08-14 21:01:00,64.028,64.068,64.028,64.065,17600000.0
2009-08-14 21:02:00,64.071,64.094,64.071,64.094,11200000.0
2009-08-14 21:03:00,64.093,64.103,64.087,64.087,12800000.0
2009-08-14 21:04:00,64.091,64.101,64.091,64.099,11200000.0
2009-08-14 21:05:00,64.096,64.096,64.082,64.089,14400000.0
2009-08-14 21:06:00,64.091,64.094,64.084,64.094,8000000.0
2009-08-14 21:07:00,64.096,64.103,64.091,64.103,12800000.0
2009-08-14 21:08:00,64.11,64.125,64.109,64.109,12800000.0
2009-08-14 21:09:00,64.104,64.119,64.103,64.119,12800000.0
2009-08-14 21:10:00,64.127,64.131,64.11,64.125,12800000.0
2009-08-14 21:11:00,64.122,64.122,64.103,64.114,12800000.0
2009-08-14 21:12:00,64.113,64.113,64.1,64.1,12800000.0
2009-08-14 21:13:00,64.082,64.091,64.081,64.091,11200000.0
2009-08-14 21:14:00,64.073,64.091,64.073,64.087,6400000.0
2009-08-14 21:15:00,64.096,64.104,64.089,64.098,17600000.0
2009-08-14 21:16:00,64.108,64.12,64.107,64.118,12800000.0
2009-08-14 21:17:00,64.128,64.131,64.124,64.131,12800000.0
2009-08-14 21:18:00,64.13,64.13,64.09,64.09,8000000.0
2009-08-14 21:19:00,64.091,64.1,64.091,64.092,12800000.0
2009-08-14 21:20:00,64.095,64.095,64.067,64.067,9600000.0
2009-08-14 21:21:00,64.073,64.084,64.073,64.083,13200000.0
2009-08-14 21:22:00,64.08,64.098,64.08,64.098,12800000.0
2009-08-14 21:23:00,64.095,64.103,64.093,64.103,8000000.0
2009-08-14 21:24:00,64.081,64.098,64.081,64.091,12800000.0
2009-08-14 21:25:00,64.093,64.093,64.071,64.071,11200000.0
2009-08-14 21:26:00,64.108,64.108,64.09,64.103,17600000.0
2009-08-14 21:27:00,64.098,64.102,64.093,64.1,11200000.0
2009-08-14 21:28:00,64.1,64.104,64.095,64.095,12800000.0
2009-08-14 21:29:00,64.082,64.104,64.082,64.1,12800000.0
2009-08-14 21:30:00,64.079,64.098,64.078,64.098,12800000.0
2009-08-14 21:31:00,64.096,64.116,64.088,64.116,11200000.0
2009-08-14 21:32:00,64.127,64.127,64.118,64.126,11200000.0
2009-08-14 21:33:00,64.123,64.128,64.112,64.118,11200000.0
2009-08-14 21:34:00,64.096,64.116,64.096,64.108,11200000.0
2009-08-14 21:35:00,64.103,64.119,64.103,64.115,11200000.0
2009-08-14 21:36:00,64.096,64.126,64.096,64.116,17600000.0
2009-08-14 21:37:00,64.134,64.137,64.131,64.131,12800000.0
2009-08-14 21:38:00,64.123,64.142,64.123,64.142,12800000.0
2009-08-14 21:39:00,64.145,64.148,64.137,64.142,12800000.0
2009-08-14 21:40:00,64.134,64.144,64.134,64.144,9600000.0
2009-08-14 21:41:00,64.144,64.149,64.136,64.149,14400000.0
2009-08-14 21:42:00,64.145,64.145,64.134,64.136,9600000.0
2009-08-14 21:43:00,64.126,64.136,64.126,64.136,3200000.0
2009-08-14 21:44:00,64.141,64.141,64.116,64.116,9600000.0
2009-08-14 21:45:00,64.146,64.185,64.138,64.178,14400000.0
2009-08-14 21:46:00,64.183,64.191,64.177,64.178,14400000.0
2009-08-14 21:47:00,64.173,64.173,64.161,64.164,12800000.0
2009-08-14 21:48:00,64.168,64.178,64.157,64.157,12800000.0
2009-08-14 21:49:00,64.148,64.148,64.135,64.139,14400000.0
2009-08-14 21:50:00,64.154,64.168,64.15,64.168,11200000.0
2009-08-14 21:51:00,64.172,64.172,64.074,64.157,12800000.0
2009-08-14 21:52:00,64.131,64.157,64.131,64.157,13200000.0
2009-08-14 21:53:00,64.158,64.158,64.139,64.139,17600000.0
2009-08-14 21:54:00,64.121,64.124,64.111,64.116,14400000.0
2009-08-14 21:55:00,64.124,64.125,64.121,64.124,12000000.0
2009-08-14 21:56:00,64.138,64.151,64.138,64.143,12800000.0
2009-08-14 21:57:00,64.128,64.128,64.088,64.088,12800000.0
2009-08-14 21:58:00,64.065,64.065,64.038,64.043,16000000.0
2009-08-14 21:59:00,64.049,64.098,64.049,64.092,14800000.0
2009-08-14 22:00:00,64.092,64.097,64.087,64.096,12800000.0
2009-08-14 22:01:00,64.088,64.091,64.076,64.091,12800000.0
2009-08-14 22:02:00,64.1,64.107,64.099,64.101,12800000.0
2009-08-14 22:03:00,64.099,64.099,64.081,64.081,11200000.0
2009-08-14 22:04:00,64.046,64.176,64.046,64.176,11200000.0
2009-08-14 22:05:00,64.17,64.17,64.122,64.125,17600000.0
2009-08-14 22:06:00,64.133,64.133,64.116,64.121,17600000.0
2009-08-14 22:07:00,64.128,64.128,64.097,64.097,12800000.0
2009-08-14 22:08:00,64.134,64.138,64.117,64.12,11200000.0
2009-08-14 22:09:00,64.079,64.099,64.079,64.079,11200000.0
2009-08-14 22:10:00,64.079,64.079,64.068,64.068,17600000.0
2009-08-14 22:11:00,64.073,64.073,64.055,64.055,14400000.0
2009-08-14 22:12:00,64.055,64.059,64.042,64.053,11200000.0
2009-08-14 22:13:00,64.043,64.043,64.036,64.04,16000000.0
2009-08-14 22:14:00,64.063,64.069,64.063,64.063,16400000.0
2009-08-14 22:15:00,64.068,64.077,64.068,64.077,12800000.0
2009-08-14 22:16:00,64.074,64.08,64.07,64.08,12800000.0
2009-08-14 22:17:00,64.078,64.089,64.078,64.083,11200000.0
2009-08-14 22:18:00,64.086,64.094,64.086,64.094,12800000.0
2009-08-14 22:19:00,64.079,64.087,64.058,64.058,14400000.0
2009-08-14 22:20:00,64.068,64.072,64.046,64.046,11200000.0
2009-08-14 22:21:00,64.093,64.1,64.085,64.1,12800000.0
2009-08-14 22:22:00,64.105,64.106,64.1,64.102,11200000.0
2009-08-14 22:23:00,64.105,64.125,64.101,64.125,12800000.0
2009-08-14 22:24:00,64.122,64.139,64.122,64.138,12800000.0
2009-08-14 22:25:00,64.151,64.151,64.129,64.134,17600000.0
2009-08-14 22:26:00,64.137,64.153,64.135,64.153,11200000.0
2009-08-14 22:27:00,64.155,64.162,64.15,64.155,18000000.0
2009-08-14 22:28:00,64.149,64.149,64.135,64.139,17000000.0
2009-08-14 22:29:00,64.121,64.132,64.117,64.132,17600000.0
2009-08-14 22:30:00,64.097,64.134,64.097,64.133,12800000.0
2009-08-14 22:31:00,64.14,64.198,64.14,64.198,4800000.0
2009-08-14 22:32:00,64.206,64.206,64.176,64.204,12800000.0
2009-08-14 22:33:00,64.215,64.215,64.191,64.197,12800000.0
2009-08-14 22:34:00,64.199,64.205,64.196,64.205,9600000.0
2009-08-14 22:35:00,64.208,64.22,64.204,64.22,11200000.0
2009-08-14 22:36:00,64.23,64.239,64.223,64.232,12800000.0
2009-08-14 22:37:00,64.232,64.232,64.198,64.215,16000000.0
2009-08-14 22:38:00,64.209,64.217,64.201,64.217,17600000.0
2009-08-14 22:39:00,64.206,64.21,64.197,64.21,11200000.0
2009-08-14 22:40:00,64.215,64.215,64.199,64.199,9600000.0
2009-08-14 22:41:00,64.204,64.207,64.194,64.207,12800000.0
2009-08-14 22:42:00,64.2,64.209,64.2,64.209,16000000.0
2009-08-14 22:43:00,64.2,64.2,64.2,64.2,16000000.0
2009-08-14 22:44:00,64.206,64.206,64.184,64.199,16000000.0
2009-08-14 22:45:00,64.2,64.205,64.182,64.182,12800000.0
2009-08-14 22:46:00,64.172,64.177,64.169,64.176,13200000.0
2009-08-14 22:47:00,64.188,64.19,64.181,64.187,12800000.0
2009-08-14 22:48:00,64.16,64.187,64.16,64.175,12800000.0
2009-08-14 22:49:00,64.164,64.192,64.164,64.192,11200000.0
2009-08-14 22:50:00,64.158,64.198,64.158,64.198,11200000.0
2009-08-14 22:51:00,64.2,64.203,64.197,64.203,12800000.0
2009-08-14 22:52:00,64.189,64.21,64.189,64.21,14400000.0
2009-08-14 22:53:00,64.23,64.233,64.227,64.233,11200000.0
2009-08-14 22:54:00,64.186,64.186,64.177,64.177,11200000.0
2009-08-14 22:55:00,64.178,64.182,64.17,64.17,12800000.0
2009-08-14 22:56:00,64.187,64.236,64.187,64.236,12800000.0
2009-08-14 22:57:00,64.284,64.301,64.284,64.288,11200000.0
2009-08-14 22:58:00,64.292,64.292,64.277,64.291,14400000.0
2009-08-14 22:59:00,64.257,64.257,64.233,64.239,11200000.0
2009-08-16 23:00:00,63.892,63.897,63.852,63.868,12800000.0
2009-08-16 23:01:00,64.243,64.243,64.03,64.03,11200000.0
2009-08-16 23:02:00,63.976,63.976,63.823,63.833,12800000.0
2009-08-16 23:03:00,63.848,63.848,63.824,63.844,17600000.0
2009-08-16 23:04:00,63.847,63.847,63.838,63.838,11200000.0
2009-08-16 23:05:00,63.837,63.85,63.822,63.85,11200000.0
2009-08-16 23:06:00,63.852,63.864,63.849,63.849,17600000.0
2009-08-16 23:07:00,63.847,63.849,63.833,63.833,12800000.0
2009-08-16 23:08:00,63.84,63.879,63.84,63.879,11200000.0
2009-08-16 23:09:00,63.883,63.883,63.873,63.878,11600000.0
2009-08-16 23:10:00,63.869,63.878,63.86,63.86,16000000.0
2009-08-16 23:11:00,63.853,63.876,63.853,63.876,17600000.0
2009-08-16 23:12:00,63.873,63.883,63.873,63.883,8000000.0
2009-08-16 23:13:00,63.882,63.883,63.88,63.88,8000000.0
2009-08-16 23:15:00,63.905,63.905,63.893,63.894,12800000.0
2009-08-16 23:16:00,63.895,63.895,63.889,63.893,12800000.0
2009-08-16 23:18:00,63.89,63.893,63.89,63.893,8400000.0
2009-08-16 23:19:00,63.887,63.892,63.882,63.885,12800000.0
2009-08-16 23:20:00,63.884,63.887,63.863,63.877,12800000.0
2009-08-16 23:21:00,63.883,63.897,63.883,63.884,13200000.0
2009-08-16 23:22:00,63.893,63.896,63.89,63.893,12800000.0
2009-08-16 23:23:00,63.897,63.909,63.897,63.904,11200000.0
2009-08-16 23:24:00,63.918,63.922,63.918,63.918,12800000.0
2009-08-16 23:25:00,63.912,63.943,63.836,63.943,11200000.0
2009-08-16 23:26:00,63.931,63.931,63.904,63.904,16000000.0
2009-08-16 23:27:00,63.899,63.909,63.889,63.909,16000000.0
2009-08-16 23:28:00,63.905,63.905,63.892,63.903,12800000.0
2009-08-16 23:29:00,63.918,63.927,63.917,63.917,11200000.0
2009-08-16 23:30:00,63.922,63.922,63.912,63.914,12800000.0
2009-08-16 23:31:00,63.898,63.901,63.896,63.899,11200000.0
2009-08-16 23:32:00,63.895,63.895,63.879,63.888,17600000.0
2009-08-16 23:33:00,63.888,63.888,63.883,63.883,12800000.0
2009-08-16 23:34:00,63.88,63.885,63.875,63.883,14400000.0
2009-08-16 23:35:00,63.879,63.902,63.874,63.902,12800000.0
2009-08-16 23:36:00,63.884,63.888,63.88,63.882,12800000.0
2009-08-16 23:37:00,63.907,63.907,63.894,63.896,16000000.0
2009-08-16 23:38:00,63.861,63.88,63.861,63.88,11200000.0
2009-08-16 23:39:00,63.897,63.905,63.897,63.899,12800000.0
2009-08-16 23:40:00,63.879,63.897,63.872,63.872,12800000.0
2009-08-16 23:41:00,63.874,63.91,63.874,63.91,14400000.0
2009-08-16 23:42:00,63.925,63.926,63.897,63.897,14400000.0
2009-08-16 23:43:00,63.877,63.893,63.874,63.882,11200000.0
2009-08-16 23:44:00,63.896,63.898,63.892,63.898,12800000.0
2009-08-16 23:45:00,63.862,63.893,63.862,63.893,16000000.0
2009-08-16 23:46:00,63.873,63.889,63.87,63.882,11200000.0
2009-08-16 23:47:00,63.892,63.903,63.892,63.903,12800000.0
2009-08-16 23:48:00,63.906,63.906,63.895,63.895,8000000.0
2009-08-16 23:49:00,63.898,63.901,63.858,63.901,17600000.0
2009-08-16 23:50:00,63.896,63.906,63.896,63.906,11200000.0
2009-08-16 23:51:00,63.931,63.931,63.913,63.913,12800000.0
2009-08-16 23:52:00,63.901,63.913,63.897,63.904,14800000.0
2009-08-16 23:53:00,63.907,63.913,63.905,63.91,13800000.0
2009-08-16 23:54:00,63.897,63.897,63.889,63.889,11200000.0
2009-08-16 23:56:00,63.89,63.892,63.887,63.89,12800000.0
2009-08-16 23:57:00,63.888,63.89,63.873,63.89,12800000.0
2009-08-16 23:58:00,63.903,63.909,63.899,63.907,11200000.0
2009-08-16 23:59:00,63.91,63.917,63.898,63.898,9600000.0
2009-08-17 00:00:00,63.915,63.915,63.899,63.908,12800000.0
2009-08-17 00:01:00,63.878,63.879,63.87,63.877,11200000.0
2009-08-17 00:02:00,63.861,63.871,63.861,63.869,12800000.0
2009-08-17 00:03:00,63.87,63.87,63.856,63.862,11200000.0
2009-08-17 00:04:00,63.855,63.855,63.837,63.837,14400000.0
2009-08-17 00:05:00,63.83,63.833,63.814,63.823,12800000.0
2009-08-17 00:06:00,63.817,63.818,63.805,63.815,11200000.0
2009-08-17 00:07:00,63.814,63.822,63.811,63.819,16000000.0
2009-08-17 00:08:00,63.814,63.819,63.81,63.81,12800000.0
2009-08-17 00:09:00,63.824,63.824,63.81,63.821,12800000.0
2009-08-17 00:10:00,63.805,63.808,63.794,63.798,12800000.0
2009-08-17 00:11:00,63.804,63.827,63.804,63.827,11200000.0
2009-08-17 00:12:00,63.806,63.806,63.781,63.782,11200000.0
2009-08-17 00:13:00,63.771,63.786,63.771,63.786,12800000.0
2009-08-17 00:14:00,63.775,63.783,63.769,63.769,11200000.0
2009-08-17 00:15:00,63.788,63.795,63.788,63.795,11200000.0
2009-08-17 00:16:00,63.755,63.765,63.755,63.763,8000000.0
2009-08-17 00:17:00,63.8,63.803,63.797,63.802,12800000.0
2009-08-17 00:18:00,63.796,63.823,63.796,63.823,11200000.0
2009-08-17 00:19:00,63.82,63.82,63.817,63.817,11200000.0
2009-08-17 00:20:00,63.816,63.838,63.771,63.832,14400000.0
2009-08-17 00:21:00,63.835,63.837,63.821,63.821,11200000.0
2009-08-17 00:22:00,63.814,63.825,63.814,63.825,17600000.0
2009-08-17 00:23:00,63.802,63.811,63.793,63.811,12800000.0
2009-08-17 00:24:00,63.786,63.811,63.786,63.811,17600000.0
2009-08-17 00:25:00,63.806,63.812,63.769,63.769,11200000.0
2009-08-17 00:26:00,63.827,63.839,63.827,63.839,11200000.0
2009-08-17 00:27:00,63.847,63.854,63.847,63.853,12800000.0
2009-08-17 00:28:00,63.858,63.865,63.858,63.859,12800000.0
2009-08-17 00:29:00,63.87,63.88,63.87,63.876,14400000.0
2009-08-17 00:30:00,63.883,63.887,63.88,63.88,12800000.0
2009-08-17 00:31:00,63.877,63.883,63.875,63.877,9600000.0
2009-08-17 00:32:00,63.907,63.932,63.907,63.932,9600000.0
2009-08-17 00:33:00,63.936,63.944,63.915,63.936,10600000.0
2009-08-17 00:34:00,63.932,63.932,63.886,63.886,17600000.0
2009-08-17 00:35:00,63.898,63.935,63.898,63.935,11200000.0
2009-08-17 00:36:00,63.945,63.964,63.945,63.963,12800000.0
2009-08-17 00:37:00,63.959,63.959,63.946,63.949,9600000.0
2009-08-17 00:38:00,63.945,63.945,63.933,63.939,14400000.0
2009-08-17 00:39:00,63.92,63.922,63.918,63.92,11200000.0
2009-08-17 00:40:00,63.933,63.948,63.933,63.94,12800000.0
2009-08-17 00:41:00,63.912,63.926,63.912,63.924,11200000.0
2009-08-17 00:42:00,63.937,63.937,63.916,63.928,11200000.0
2009-08-17 00:43:00,63.933,63.933,63.917,63.921,8000000.0
2009-08-17 00:44:00,63.922,63.929,63.922,63.929,9600000.0
2009-08-17 00:45:00,63.911,63.924,63.895,63.895,16000000.0
2009-08-17 00:46:00,63.912,63.912,63.908,63.908,11200000.0
2009-08-17 00:47:00,63.929,63.929,63.918,63.922,11200000.0
2009-08-17 00:48:00,63.895,63.919,63.895,63.901,17600000.0
2009-08-17 00:49:00,63.894,63.906,63.886,63.887,16000000.0
2009-08-17 00:50:00,63.922,63.928,63.922,63.924,11200000.0
2009-08-17 00:51:00,63.901,63.913,63.901,63.901,11200000.0
2009-08-17 00:52:00,63.92,63.931,63.92,63.922,12800000.0
2009-08-17 00:53:00,63.914,63.923,63.914,63.916,16000000.0
2009-08-17 00:54:00,63.922,63.927,63.922,63.922,16000000.0
2009-08-17 00:55:00,63.931,63.936,63.926,63.932,11200000.0
2009-08-17 00:56:00,63.941,63.949,63.928,63.931,14400000.0
2009-08-17 00:57:00,63.933,63.939,63.93,63.93,17600000.0
2009-08-17 00:58:00,63.939,63.947,63.934,63.936,11200000.0
2009-08-17 00:59:00,63.933,63.933,63.926,63.928,12800000.0
2009-08-17 01:00:00,63.932,63.937,63.931,63.937,11200000.0
2009-08-17 01:01:00,63.873,63.942,63.873,63.942,11200000.0
2009-08-17 01:02:00,63.938,63.938,63.923,63.931,11200000.0
2009-08-17 01:03:00,63.929,63.935,63.918,63.918,11200000.0
2009-08-17 01:04:00,63.938,63.962,63.938,63.957,11200000.0
2009-08-17 01:05:00,63.945,63.948,63.926,63.926,12800000.0
2009-08-17 01:06:00,63.916,63.926,63.91,63.91,11200000.0
2009-08-17 01:07:00,63.91,63.91,63.888,63.889,11200000.0
2009-08-17 01:08:00,63.901,63.901,63.883,63.901,11200000.0
2009-08-17 01:09:00,63.898,63.898,63.876,63.89,12800000.0
2009-08-17 01:10:00,63.878,63.878,63.851,63.851,17600000.0
2009-08-17 01:11:00,63.767,63.856,63.767,63.849,11200000.0
2009-08-17 01:12:00,63.843,63.854,63.832,63.834,12800000.0
2009-08-17 01:13:00,63.855,63.861,63.842,63.842,11200000.0
2009-08-17 01:14:00,63.842,63.844,63.839,63.839,11200000.0
2009-08-17 01:15:00,63.842,63.85,63.842,63.85,11200000.0
2009-08-17 01:16:00,63.84,63.84,63.825,63.83,11200000.0
2009-08-17 01:17:00,63.868,63.887,63.868,63.882,11200000.0
2009-08-17 01:18:00,63.886,63.923,63.886,63.923,11200000.0
2009-08-17 01:19:00,63.926,63.933,63.905,63.905,9600000.0
2009-08-17 01:20:00,63.933,63.943,63.933,63.941,16000000.0
2009-08-17 01:21:00,63.934,63.942,63.931,63.935,17600000.0
2009-08-17 01:22:00,63.93,63.944,63.93,63.944,12800000.0
2009-08-17 01:23:00,63.933,63.949,63.933,63.943,12800000.0
2009-08-17 01:24:00,63.948,63.952,63.947,63.947,12800000.0
2009-08-17 01:25:00,63.953,63.975,63.953,63.965,9600000.0
2009-08-17 01:26:00,63.969,63.972,63.961,63.97,11200000.0
2009-08-17 01:27:00,63.97,63.986,63.97,63.986,11200000.0
2009-08-17 01:28:00,63.99,63.999,63.989,63.999,13200000.0
2009-08-17 01:29:00,63.997,64.011,63.997,64.01,12800000.0
2009-08-17 01:30:00,63.999,63.999,63.974,63.974,11200000.0
2009-08-17 01:31:00,63.978,63.985,63.976,63.981,12800000.0
2009-08-17 01:32:00,63.985,63.99,63.985,63.99,11200000.0
2009-08-17 01:33:00,63.998,64.009,63.994,64.009,12800000.0
2009-08-17 01:34:00,64.013,64.017,64.006,64.017,8000000.0
2009-08-17 01:35:00,64.014,64.014,64.004,64.009,11200000.0
2009-08-17 01:36:00,64.014,64.027,64.014,64.023,9600000.0
2009-08-17 01:37:00,64.02,64.032,64.02,64.023,14400000.0
2009-08-17 01:38:00,64.023,64.03,64.023,64.03,8000000.0
2009-08-17 01:39:00,64.032,64.032,63.94,64.027,12800000.0
2009-08-17 01:40:00,64.036,64.037,64.016,64.016,12800000.0
2009-08-17 01:41:00,64.01,64.01,63.979,63.979,12800000.0
2009-08-17 01:42:00,63.984,63.986,63.979,63.98,9600000.0
2009-08-17 01:43:00,63.981,63.982,63.961,63.968,11200000.0
2009-08-17 01:44:00,63.976,63.985,63.971,63.983,11200000.0
2009-08-17 01:45:00,63.978,63.978,63.972,63.975,8000000.0
2009-08-17 01:46:00,63.982,63.982,63.973,63.979,8000000.0
2009-08-17 01:47:00,63.976,63.99,63.964,63.988,17600000.0
2009-08-17 01:48:00,64.003,64.005,63.989,64.003,12800000.0
2009-08-17 01:49:00,64.007,64.023,64.007,64.015,16000000.0
2009-08-17 01:50:00,64.021,64.026,64.015,64.019,16000000.0
2009-08-17 01:51:00,64.022,64.036,64.022,64.035,8000000.0
2009-08-17 01:52:00,64.059,64.08,64.059,64.08,12800000.0
2009-08-17 01:53:00,64.071,64.071,64.037,64.037,14800000.0
2009-08-17 01:54:00,64.006,64.006,63.975,63.98,12800000.0
2009-08-17 01:55:00,63.975,63.983,63.972,63.977,11200000.0
2009-08-17 01:56:00,63.971,63.985,63.971,63.973,16000000.0
2009-08-17 01:57:00,63.972,63.976,63.957,63.959,11200000.0
2009-08-17 01:58:00,63.959,63.963,63.952,63.953,17600000.0
2009-08-17 01:59:00,63.934,63.934,63.903,63.903,12800000.0
2009-08-17 02:00:00,63.889,63.889,63.866,63.866,13200000.0
2009-08-17 02:01:00,63.856,63.856,63.816,63.816,17600000.0
2009-08-17 02:02:00,63.806,63.831,63.806,63.831,11200000.0
2009-08-17 02:03:00,63.838,63.851,63.838,63.85,16000000.0
2009-08-17 02:04:00,63.854,63.855,63.848,63.85,11200000.0
2009-08-17 02:05:00,63.857,63.861,63.844,63.844,12800000.0
2009-08-17 02:06:00,63.84,63.848,63.837,63.841,14800000.0
2009-08-17 02:07:00,63.831,63.831,63.798,63.798,12800000.0
2009-08-17 02:08:00,63.768,63.773,63.759,63.766,8000000.0
2009-08-17 02:09:00,63.751,63.754,63.738,63.754,16000000.0
2009-08-17 02:10:00,63.767,63.779,63.767,63.772,16000000.0
2009-08-17 02:11:00,63.769,63.779,63.758,63.779,12800000.0
2009-08-17 02:12:00,63.773,63.781,63.761,63.775,17600000.0
2009-08-17 02:13:00,63.776,63.782,63.772,63.781,8000000.0
2009-08-17 02:14:00,63.778,63.778,63.772,63.777,8000000.0
2009-08-17 02:15:00,63.769,63.769,63.743,63.751,11200000.0
2009-08-17 02:16:00,63.739,63.746,63.738,63.745,11200000.0
2009-08-17 02:17:00,63.764,63.797,63.764,63.793,9600000.0
2009-08-17 02:18:00,63.794,63.808,63.793,63.796,12800000.0
2009-08-17 02:19:00,63.8,63.848,63.8,63.848,12800000.0
2009-08-17 02:20:00,63.844,63.846,63.755,63.842,13200000.0
2009-08-17 02:21:00,63.836,63.836,63.828,63.828,8000000.0
2009-08-17 02:22:00,63.825,63.846,63.823,63.846,14400000.0
2009-08-17 02:23:00,63.843,63.843,63.831,63.831,9600000.0
2009-08-17 02:24:00,63.822,63.824,63.81,63.824,11200000.0
2009-08-17 02:25:00,63.832,63.832,63.822,63.825,8000000.0
2009-08-17 02:26:00,63.822,63.841,63.822,63.841,12800000.0
2009-08-17 02:27:00,63.836,63.836,63.827,63.831,11200000.0
2009-08-17 02:28:00,63.834,63.87,63.833,63.87,12800000.0
2009-08-17 02:29:00,63.867,63.882,63.867,63.882,11200000.0
2009-08-17 02:30:00,63.857,63.876,63.854,63.876,12800000.0
2009-08-17 02:31:00,63.865,63.869,63.852,63.853,12800000.0
2009-08-17 02:32:00,63.871,63.871,63.845,63.845,11600000.0
2009-08-17 02:33:00,63.831,63.831,63.816,63.819,11200000.0
2009-08-17 02:34:00,63.794,63.794,63.779,63.781,9600000.0
2009-08-17 02:35:00,63.781,63.786,63.776,63.776,12800000.0
2009-08-17 02:36:00,63.78,63.788,63.775,63.788,12800000.0
2009-08-17 02:37:00,63.789,63.789,63.768,63.768,12800000.0
2009-08-17 02:38:00,63.769,63.769,63.756,63.764,17600000.0
2009-08-17 02:39:00,63.773,63.776,63.767,63.767,16000000.0
2009-08-17 02:40:00,63.753,63.765,63.746,63.765,9600000.0
2009-08-17 02:41:00,63.769,63.777,63.764,63.777,11200000.0
2009-08-17 02:42:00,63.765,63.766,63.755,63.766,11200000.0
2009-08-17 02:43:00,63.744,63.748,63.731,63.731,11200000.0
2009-08-17 02:44:00,63.738,63.738,63.727,63.732,11200000.0
2009-08-17 02:45:00,63.736,63.744,63.736,63.74,11200000.0
2009-08-17 02:46:00,63.722,63.724,63.714,63.724,11200000.0
2009-08-17 02:47:00,63.717,63.738,63.717,63.725,12800000.0
2009-08-17 02:48:00,63.738,63.759,63.656,63.656,11200000.0
2009-08-17 02:49:00,63.739,63.74,63.709,63.709,17600000.0
2009-08-17 02:50:00,63.733,63.733,63.715,63.727,12800000.0
2009-08-17 02:51:00,63.728,63.729,63.711,63.711,11200000.0
2009-08-17 02:52:00,63.692,63.692,63.678,63.679,11200000.0
2009-08-17 02:53:00,63.658,63.668,63.658,63.664,11200000.0
2009-08-17 02:54:00,63.694,63.713,63.694,63.703,12800000.0
2009-08-17 02:55:00,63.716,63.718,63.712,63.714,11200000.0
2009-08-17 02:56:00,63.701,63.721,63.701,63.715,11200000.0
2009-08-17 02:57:00,63.719,63.719,63.707,63.717,11200000.0
2009-08-17 02:58:00,63.684,63.684,63.575,63.575,11200000.0
2009-08-17 02:59:00,63.638,63.64,63.633,63.64,11200000.0
2009-08-17 03:00:00,63.641,63.653,63.64,63.643,12800000.0
2009-08-17 03:01:00,63.632,63.646,63.631,63.646,11200000.0
2009-08-17 03:02:00,63.665,63.676,63.663,63.665,17600000.0
2009-08-17 03:03:00,63.639,63.64,63.626,63.636,14400000.0
2009-08-17 03:04:00,63.621,63.628,63.617,63.625,11200000.0
2009-08-17 03:05:00,63.617,63.623,63.606,63.606,16000000.0
2009-08-17 03:06:00,63.585,63.585,63.552,63.552,16000000.0
2009-08-17 03:07:00,63.566,63.569,63.558,63.561,12800000.0
2009-08-17 03:08:00,63.568,63.568,63.547,63.552,11600000.0
2009-08-17 03:09:00,63.553,63.553,63.543,63.546,11200000.0
2009-08-17 03:10:00,63.548,63.554,63.527,63.554,16000000.0
2009-08-17 03:11:00,63.548,63.553,63.542,63.542,17600000.0
2009-08-17 03:12:00,63.548,63.555,63.543,63.555,12000000.0
2009-08-17 03:13:00,63.549,63.555,63.547,63.555,8000000.0
2009-08-17 03:14:00,63.543,63.543,63.491,63.491,16000000.0
2009-08-17 03:15:00,63.484,63.484,63.434,63.434,9600000.0
2009-08-17 03:16:00,63.423,63.423,63.406,63.415,8000000.0
2009-08-17 03:17:00,63.409,63.422,63.403,63.422,11200000.0
2009-08-17 03:18:00,63.42,63.42,63.38,63.38,11200000.0
2009-08-17 03:19:00,63.38,63.414,63.38,63.411,12800000.0
2009-08-17 03:20:00,63.392,63.406,63.391,63.402,11200000.0
2009-08-17 03:21:00,63.39,63.39,63.371,63.386,14400000.0
2009-08-17 03:22:00,63.387,63.391,63.377,63.391,9600000.0
2009-08-17 03:23:00,63.393,63.402,63.393,63.402,12800000.0
2009-08-17 03:24:00,63.392,63.393,63.384,63.393,11200000.0
2009-08-17 03:25:00,63.392,63.405,63.383,63.405,17600000.0
2009-08-17 03:26:00,63.422,63.443,63.42,63.443,11200000.0
2009-08-17 03:27:00,63.463,63.478,63.463,63.476,9600000.0
2009-08-17 03:28:00,63.475,63.475,63.46,63.474,9600000.0
2009-08-17 03:29:00,63.474,63.488,63.473,63.473,12800000.0
2009-08-17 03:30:00,63.468,63.478,63.468,63.478,14400000.0
2009-08-17 03:31:00,63.474,63.482,63.474,63.482,12800000.0
2009-08-17 03:32:00,63.463,63.479,63.457,63.473,12800000.0
2009-08-17 03:33:00,63.48,63.48,63.455,63.455,11200000.0
2009-08-17 03:34:00,63.456,63.456,63.445,63.451,11200000.0
2009-08-17 03:35:00,63.431,63.434,63.421,63.426,17600000.0
2009-08-17 03:36:00,63.416,63.419,63.403,63.403,12800000.0
2009-08-17 03:37:00,63.406,63.406,63.392,63.392,17600000.0
2009-08-17 03:38:00,63.389,63.389,63.351,63.351,11200000.0
2009-08-17 03:39:00,63.33,63.335,63.271,63.31,14400000.0
2009-08-17 03:40:00,63.286,63.307,63.278,63.307,11200000.0
2009-08-17 03:41:00,63.32,63.327,63.318,63.318,11200000.0
2009-08-17 03:42:00,63.324,63.327,63.322,63.327,12800000.0
2009-08-17 03:43:00,63.377,63.4,63.377,63.4,8000000.0
2009-08-17 03:44:00,63.415,63.437,63.415,63.437,11200000.0
2009-08-17 03:45:00,63.445,63.446,63.432,63.432,11600000.0
2009-08-17 03:46:00,63.413,63.413,63.384,63.411,12800000.0
2009-08-17 03:47:00,63.41,63.41,63.395,63.395,11200000.0
2009-08-17 03:48:00,63.388,63.393,63.375,63.375,11200000.0
2009-08-17 03:49:00,63.371,63.371,63.341,63.356,12800000.0
2009-08-17 03:50:00,63.346,63.346,63.327,63.333,12800000.0
2009-08-17 03:51:00,63.32,63.331,63.32,63.331,12800000.0
2009-08-17 03:52:00,63.331,63.335,63.318,63.318,16000000.0
2009-08-17 03:53:00,63.316,63.34,63.316,63.34,11200000.0
2009-08-17 03:54:00,63.337,63.342,63.323,63.337,12800000.0
2009-08-17 03:55:00,63.351,63.368,63.348,63.361,14400000.0
2009-08-17 03:56:00,63.362,63.383,63.362,63.383,11200000.0
2009-08-17 03:57:00,63.382,63.389,63.374,63.383,12800000.0
2009-08-17 03:58:00,63.392,63.404,63.392,63.4,11200000.0
2009-08-17 03:59:00,63.432,63.438,63.423,63.438,12800000.0
2009-08-17 04:00:00,63.431,63.452,63.431,63.448,9600000.0
2009-08-17 04:01:00,63.432,63.433,63.424,63.431,11200000.0
2009-08-17 04:02:00,63.427,63.427,63.392,63.404,12800000.0
2009-08-17 04:03:00,63.408,63.416,63.406,63.415,13200000.0
2009-08-17 04:04:00,63.409,63.427,63.409,63.427,12800000.0
2009-08-17 04:05:00,63.427,63.427,63.399,63.399,11200000.0
2009-08-17 04:06:00,63.432,63.437,63.429,63.432,14400000.0
2009-08-17 04:07:00,63.448,63.502,63.448,63.501,14400000.0
2009-08-17 04:08:00,63.564,63.592,63.564,63.589,12800000.0
2009-08-17 04:09:00,63.585,63.605,63.584,63.596,11200000.0
2009-08-17 04:10:00,63.614,63.619,63.608,63.619,17600000.0
2009-08-17 04:11:00,63.611,63.62,63.611,63.618,8400000.0
2009-08-17 04:12:00,63.61,63.61,63.593,63.593,12800000.0
2009-08-17 04:13:00,63.589,63.589,63.565,63.565,11200000.0
2009-08-17 04:14:00,63.54,63.54,63.493,63.493,16000000.0
2009-08-17 04:15:00,63.497,63.497,63.486,63.494,12800000.0
2009-08-17 04:16:00,63.484,63.484,63.444,63.448,11200000.0
2009-08-17 04:17:00,63.438,63.438,63.405,63.408,14400000.0
2009-08-17 04:18:00,63.406,63.415,63.402,63.415,14400000.0
2009-08-17 04:19:00,63.445,63.445,63.416,63.43,12800000.0
2009-08-17 04:20:00,63.435,63.44,63.433,63.44,12800000.0
2009-08-17 04:21:00,63.453,63.453,63.443,63.444,11200000.0
2009-08-17 04:22:00,63.429,63.441,63.418,63.433,16000000.0
2009-08-17 04:23:00,63.443,63.453,63.443,63.447,12800000.0
2009-08-17 04:24:00,63.449,63.451,63.442,63.448,12800000.0
2009-08-17 04:25:00,63.456,63.46,63.451,63.451,14400000.0
2009-08-17 04:26:00,63.449,63.449,63.44,63.44,12800000.0
2009-08-17 04:27:00,63.437,63.439,63.426,63.434,17600000.0
2009-08-17 04:28:00,63.431,63.431,63.419,63.419,11200000.0
2009-08-17 04:29:00,63.423,63.426,63.417,63.417,12800000.0
2009-08-17 04:30:00,63.405,63.414,63.405,63.407,11200000.0
2009-08-17 04:31:00,63.411,63.419,63.403,63.419,13200000.0
2009-08-17 04:32:00,63.398,63.409,63.392,63.409,16000000.0
2009-08-17 04:33:00,63.415,63.422,63.408,63.408,16000000.0
2009-08-17 04:34:00,63.43,63.459,63.352,63.431,11200000.0
2009-08-17 04:35:00,63.416,63.416,63.405,63.407,12800000.0
2009-08-17 04:36:00,63.395,63.41,63.395,63.41,11200000.0
2009-08-17 04:37:00,63.409,63.414,63.407,63.407,12800000.0
2009-08-17 04:38:00,63.385,63.386,63.349,63.349,12800000.0
2009-08-17 04:39:00,63.351,63.363,63.348,63.356,12800000.0
2009-08-17 04:40:00,63.332,63.332,63.297,63.297,12800000.0
2009-08-17 04:41:00,63.298,63.301,63.295,63.295,8000000.0
2009-08-17 04:42:00,63.291,63.291,63.277,63.285,17600000.0
2009-08-17 04:43:00,63.29,63.29,63.278,63.288,12800000.0
2009-08-17 04:44:00,63.291,63.302,63.291,63.294,12800000.0
2009-08-17 04:45:00,63.299,63.31,63.299,63.31,8000000.0
2009-08-17 04:46:00,63.293,63.303,63.286,63.303,8000000.0
2009-08-17 04:47:00,63.316,63.332,63.316,63.331,8000000.0
2009-08-17 04:48:00,63.338,63.338,63.324,63.325,17600000.0
2009-08-17 04:49:00,63.33,63.338,63.33,63.33,16000000.0
2009-08-17 04:50:00,63.351,63.352,63.333,63.333,11200000.0
2009-08-17 04:51:00,63.329,63.331,63.315,63.315,11200000.0
2009-08-17 04:52:00,63.31,63.328,63.31,63.326,12800000.0
2009-08-17 04:53:00,63.307,63.312,63.303,63.303,17600000.0
2009-08-17 04:54:00,63.301,63.301,63.276,63.29,11200000.0
2009-08-17 04:55:00,63.298,63.304,63.298,63.302,11200000.0
2009-08-17 04:56:00,63.286,63.299,63.284,63.297,17600000.0
2009-08-17 04:57:00,63.297,63.297,63.285,63.285,12800000.0
2009-08-17 04:58:00,63.273,63.277,63.263,63.263,11200000.0
2009-08-17 04:59:00,63.26,63.26,63.254,63.255,12800000.0
2009-08-17 05:00:00,63.245,63.246,63.224,63.246,11200000.0
2009-08-17 05:01:00,63.262,63.278,63.26,63.278,14400000.0
2009-08-17 05:02:00,63.295,63.295,63.276,63.276,11200000.0
2009-08-17 05:03:00,63.302,63.32,63.3,63.32,12800000.0
2009-08-17 05:04:00,63.309,63.327,63.306,63.327,12800000.0
2009-08-17 05:05:00,63.346,63.352,63.342,63.342,11200000.0
2009-08-17 05:06:00,63.34,63.345,63.33,63.345,11200000.0
2009-08-17 05:07:00,63.357,63.375,63.344,63.366,14400000.0
2009-08-17 05:08:00,63.366,63.366,63.355,63.356,12800000.0
2009-08-17 05:09:00,63.354,63.358,63.353,63.357,11200000.0
2009-08-17 05:10:00,63.369,63.378,63.368,63.375,11200000.0
2009-08-17 05:11:00,63.383,63.431,63.383,63.431,12800000.0
2009-08-17 05:12:00,63.451,63.464,63.45,63.453,12800000.0
2009-08-17 05:13:00,63.436,63.453,63.43,63.449,12800000.0
2009-08-17 05:14:00,63.455,63.455,63.441,63.441,12800000.0
2009-08-17 05:15:00,63.438,63.438,63.422,63.423,16000000.0
2009-08-17 05:16:00,63.415,63.415,63.404,63.404,11200000.0
2009-08-17 05:17:00,63.417,63.427,63.417,63.427,11600000.0
2009-08-17 05:18:00,63.415,63.427,63.41,63.423,12800000.0
2009-08-17 05:19:00,63.426,63.438,63.426,63.438,9600000.0
2009-08-17 05:20:00,63.438,63.438,63.417,63.417,11200000.0
2009-08-17 05:21:00,63.411,63.411,63.398,63.41,17600000.0
2009-08-17 05:22:00,63.404,63.404,63.386,63.392,16000000.0
2009-08-17 05:23:00,63.384,63.389,63.377,63.377,12800000.0
2009-08-17 05:24:00,63.379,63.382,63.369,63.375,11200000.0
2009-08-17 05:25:00,63.372,63.372,63.364,63.371,9600000.0
2009-08-17 05:26:00,63.37,63.382,63.369,63.382,12800000.0
2009-08-17 05:27:00,63.378,63.381,63.373,63.373,12800000.0
2009-08-17 05:28:00,63.358,63.358,63.357,63.357,12800000.0
2009-08-17 05:29:00,63.363,63.368,63.363,63.365,12800000.0
2009-08-17 05:30:00,63.378,63.389,63.369,63.389,9600000.0
2009-08-17 05:31:00,63.371,63.375,63.364,63.375,17600000.0
2009-08-17 05:32:00,63.373,63.375,63.363,63.368,17600000.0
2009-08-17 05:33:00,63.351,63.353,63.345,63.35,11200000.0
2009-08-17 05:34:00,63.337,63.337,63.319,63.319,18000000.0
2009-08-17 05:35:00,63.331,63.342,63.331,63.335,12800000.0
2009-08-17 05:36:00,63.344,63.37,63.344,63.37,12800000.0
2009-08-17 05:37:00,63.386,63.395,63.386,63.388,11200000.0
2009-08-17 05:38:00,63.39,63.406,63.389,63.406,12800000.0
2009-08-17 05:39:00,63.426,63.434,63.423,63.423,11200000.0
2009-08-17 05:40:00,63.403,63.407,63.393,63.407,14400000.0
2009-08-17 05:41:00,63.416,63.42,63.414,63.418,12800000.0
2009-08-17 05:42:00,63.411,63.411,63.397,63.397,11200000.0
2009-08-17 05:43:00,63.394,63.394,63.375,63.375,12800000.0
2009-08-17 05:44:00,63.403,63.408,63.398,63.407,12800000.0
2009-08-17 05:45:00,63.412,63.414,63.408,63.408,16000000.0
2009-08-17 05:46:00,63.408,63.417,63.408,63.416,16000000.0
2009-08-17 05:47:00,63.417,63.435,63.41,63.433,11600000.0
2009-08-17 05:48:00,63.433,63.446,63.43,63.446,14400000.0
2009-08-17 05:49:00,63.449,63.451,63.437,63.437,17600000.0
2009-08-17 05:50:00,63.433,63.434,63.427,63.427,11200000.0
2009-08-17 05:51:00,63.449,63.449,63.437,63.446,11200000.0
2009-08-17 05:52:00,63.437,63.44,63.421,63.44,12800000.0
2009-08-17 05:53:00,63.436,63.444,63.436,63.441,17600000.0
2009-08-17 05:54:00,63.438,63.449,63.437,63.44,18000000.0
2009-08-17 05:55:00,63.439,63.439,63.372,63.372,11200000.0
2009-08-17 05:56:00,63.432,63.432,63.412,63.418,11200000.0
2009-08-17 05:57:00,63.422,63.422,63.416,63.417,12800000.0
2009-08-17 05:58:00,63.41,63.41,63.391,63.391,12800000.0
2009-08-17 05:59:00,63.377,63.377,63.352,63.366,12800000.0
2009-08-17 06:00:00,63.385,63.386,63.375,63.376,14400000.0
2009-08-17 06:01:00,63.371,63.385,63.371,63.384,16000000.0
2009-08-17 06:02:00,63.386,63.386,63.372,63.372,12800000.0
2009-08-17 06:03:00,63.379,63.385,63.379,63.383,12800000.0
2009-08-17 06:04:00,63.392,63.404,63.392,63.402,11200000.0
2009-08-17 06:05:00,63.394,63.401,63.388,63.394,14400000.0
2009-08-17 06:06:00,63.389,63.402,63.389,63.402,17600000.0
2009-08-17 06:07:00,63.394,63.394,63.383,63.394,12800000.0
2009-08-17 06:08:00,63.384,63.4,63.305,63.396,12800000.0
2009-08-17 06:09:00,63.384,63.384,63.379,63.38,11200000.0
2009-08-17 06:10:00,63.366,63.376,63.364,63.365,14400000.0
2009-08-17 06:11:00,63.379,63.379,63.348,63.35,12800000.0
2009-08-17 06:12:00,63.331,63.354,63.331,63.351,12800000.0
2009-08-17 06:13:00,63.364,63.364,63.354,63.354,8000000.0
2009-08-17 06:14:00,63.346,63.363,63.346,63.363,14400000.0
2009-08-17 06:15:00,63.355,63.37,63.349,63.36,9600000.0
2009-08-17 06:16:00,63.359,63.359,63.353,63.353,3200000.0
2009-08-17 06:17:00,63.356,63.356,63.345,63.353,9600000.0
2009-08-17 06:18:00,63.35,63.356,63.35,63.351,14400000.0
2009-08-17 06:19:00,63.351,63.356,63.35,63.356,9600000.0
2009-08-17 06:20:00,63.322,63.355,63.322,63.347,12800000.0
2009-08-17 06:21:00,63.371,63.376,63.364,63.364,12800000.0
2009-08-17 06:22:00,63.365,63.367,63.355,63.366,12800000.0
2009-08-17 06:23:00,63.377,63.381,63.373,63.374,17600000.0
2009-08-17 06:24:00,63.376,63.392,63.376,63.388,11200000.0
2009-08-17 06:25:00,63.392,63.401,63.391,63.392,11200000.0
2009-08-17 06:26:00,63.394,63.396,63.386,63.386,11200000.0
2009-08-17 06:27:00,63.386,63.388,63.379,63.388,11200000.0
2009-08-17 06:28:00,63.404,63.413,63.404,63.404,11200000.0
2009-08-17 06:29:00,63.404,63.41,63.399,63.41,12800000.0
2009-08-17 06:30:00,63.364,63.388,63.364,63.371,12800000.0
2009-08-17 06:31:00,63.388,63.388,63.37,63.37,13200000.0
2009-08-17 06:32:00,63.362,63.362,63.351,63.355,11200000.0
2009-08-17 06:33:00,63.352,63.352,63.336,63.342,17600000.0
2009-08-17 06:34:00,63.34,63.34,63.33,63.332,11200000.0
2009-08-17 06:35:00,63.329,63.331,63.32,63.325,12800000.0
2009-08-17 06:36:00,63.314,63.314,63.3,63.301,8000000.0
2009-08-17 06:37:00,63.306,63.306,63.273,63.273,12800000.0
2009-08-17 06:38:00,63.231,63.237,63.231,63.237,3200000.0
2009-08-17 06:39:00,63.234,63.254,63.234,63.254,9600000.0
2009-08-17 06:40:00,63.242,63.262,63.242,63.262,12800000.0
2009-08-17 06:41:00,63.256,63.264,63.256,63.264,8000000.0
2009-08-17 06:42:00,63.268,63.301,63.268,63.301,12800000.0
2009-08-17 06:43:00,63.306,63.31,63.302,63.306,13200000.0
2009-08-17 06:44:00,63.291,63.303,63.283,63.299,17600000.0
2009-08-17 06:45:00,63.28,63.295,63.28,63.294,6400000.0
2009-08-17 06:46:00,63.304,63.304,63.274,63.274,11200000.0
2009-08-17 06:47:00,63.264,63.282,63.264,63.282,12800000.0
2009-08-17 06:48:00,63.274,63.283,63.264,63.282,12800000.0
2009-08-17 06:49:00,63.277,63.284,63.26,63.284,12800000.0
2009-08-17 06:50:00,63.255,63.275,63.255,63.268,12800000.0
2009-08-17 06:51:00,63.273,63.288,63.261,63.261,12800000.0
2009-08-17 06:52:00,63.291,63.291,63.281,63.288,12800000.0
2009-08-17 06:53:00,63.283,63.29,63.28,63.29,8000000.0
2009-08-17 06:54:00,63.289,63.29,63.28,63.29,14400000.0
2009-08-17 06:55:00,63.289,63.297,63.279,63.297,11200000.0
2009-08-17 06:56:00,63.307,63.31,63.289,63.289,12800000.0
2009-08-17 06:57:00,63.286,63.287,63.27,63.27,11200000.0
2009-08-17 06:58:00,63.252,63.273,63.251,63.272,17600000.0
2009-08-17 06:59:00,63.273,63.273,63.253,63.266,12800000.0
2009-08-17 07:00:00,63.292,63.315,63.21,63.276,14800000.0
2009-08-17 07:01:00,63.264,63.274,63.262,63.272,17600000.0
2009-08-17 07:02:00,63.271,63.278,63.264,63.264,11200000.0
2009-08-17 07:03:00,63.281,63.3,63.281,63.294,12800000.0
2009-08-17 07:04:00,63.316,63.326,63.316,63.318,12800000.0
2009-08-17 07:05:00,63.334,63.359,63.334,63.359,11200000.0
2009-08-17 07:06:00,63.367,63.373,63.366,63.371,12800000.0
2009-08-17 07:07:00,63.372,63.373,63.367,63.367,11200000.0
2009-08-17 07:08:00,63.349,63.355,63.347,63.355,11200000.0
2009-08-17 07:09:00,63.331,63.331,63.3,63.307,12800000.0
2009-08-17 07:10:00,63.309,63.316,63.294,63.294,11200000.0
2009-08-17 07:11:00,63.288,63.288,63.284,63.285,12800000.0
2009-08-17 07:12:00,63.27,63.274,63.254,63.254,11200000.0
2009-08-17 07:13:00,63.266,63.294,63.266,63.294,9600000.0
2009-08-17 07:14:00,63.284,63.288,63.284,63.288,3200000.0
2009-08-17 07:15:00,63.27,63.27,63.256,63.256,11200000.0
2009-08-17 07:16:00,63.249,63.258,63.249,63.258,4800000.0
2009-08-17 07:17:00,63.261,63.261,63.248,63.25,13200000.0
2009-08-17 07:18:00,63.24,63.24,63.217,63.217,6400000.0
2009-08-17 07:19:00,63.201,63.202,63.183,63.188,12800000.0
2009-08-17 07:20:00,63.184,63.187,63.175,63.187,8000000.0
2009-08-17 07:21:00,63.179,63.183,63.166,63.166,12800000.0
2009-08-17 07:22:00,63.147,63.153,63.143,63.143,8000000.0
2009-08-17 07:23:00,63.134,63.139,63.119,63.119,11200000.0
2009-08-17 07:24:00,63.119,63.162,63.119,63.16,16000000.0
2009-08-17 07:25:00,63.192,63.199,63.183,63.191,9600000.0
2009-08-17 07:26:00,63.189,63.201,63.185,63.201,16000000.0
2009-08-17 07:27:00,63.195,63.195,63.176,63.176,8000000.0
2009-08-17 07:28:00,63.169,63.171,63.148,63.148,14400000.0
2009-08-17 07:29:00,63.134,63.148,63.134,63.142,14800000.0
2009-08-17 07:30:00,63.1,63.132,63.1,63.132,12800000.0
2009-08-17 07:31:00,63.141,63.141,63.127,63.129,17600000.0
2009-08-17 07:32:00,63.123,63.17,63.123,63.17,12800000.0
2009-08-17 07:33:00,63.202,63.221,63.202,63.221,17600000.0
2009-08-17 07:34:00,63.219,63.22,63.214,63.218,13200000.0
2009-08-17 07:35:00,63.191,63.209,63.189,63.194,16000000.0
2009-08-17 07:36:00,63.221,63.228,63.219,63.228,8000000.0
2009-08-17 07:37:00,63.209,63.209,63.191,63.191,11200000.0
2009-08-17 07:38:00,63.186,63.186,63.175,63.179,11200000.0
2009-08-17 07:39:00,63.172,63.179,63.172,63.177,11200000.0
2009-08-17 07:40:00,63.175,63.199,63.171,63.199,11200000.0
2009-08-17 07:41:00,63.213,63.234,63.213,63.224,12800000.0
2009-08-17 07:42:00,63.235,63.254,63.234,63.254,12800000.0
2009-08-17 07:43:00,63.237,63.237,63.218,63.218,12800000.0
2009-08-17 07:44:00,63.204,63.206,63.196,63.206,11200000.0
2009-08-17 07:45:00,63.219,63.227,63.219,63.227,8000000.0
2009-08-17 07:46:00,63.207,63.225,63.207,63.221,11200000.0
2009-08-17 07:47:00,63.207,63.207,63.18,63.18,14400000.0
2009-08-17 07:48:00,63.191,63.191,63.175,63.175,8000000.0
2009-08-17 07:49:00,63.163,63.178,63.163,63.164,17600000.0
2009-08-17 07:50:00,63.161,63.161,63.144,63.144,8000000.0
2009-08-17 07:51:00,63.134,63.149,63.134,63.142,12800000.0
2009-08-17 07:52:00,63.145,63.187,63.145,63.182,16000000.0
2009-08-17 07:53:00,63.188,63.188,63.159,63.159,12800000.0
2009-08-17 07:54:00,63.153,63.161,63.153,63.158,12800000.0
2009-08-17 07:55:00,63.174,63.236,63.173,63.236,12800000.0
2009-08-17 07:56:00,63.239,63.239,63.212,63.212,8000000.0
2009-08-17 07:57:00,63.194,63.218,63.194,63.218,9600000.0
2009-08-17 07:58:00,63.22,63.228,63.22,63.225,11200000.0
2009-08-17 07:59:00,63.269,63.299,63.269,63.299,12800000.0
2009-08-17 08:00:00,63.267,63.267,63.237,63.245,14400000.0
2009-08-17 08:01:00,63.265,63.27,63.249,63.249,8000000.0
2009-08-17 08:02:00,63.216,63.216,63.183,63.197,12800000.0
2009-08-17 08:03:00,63.196,63.197,63.188,63.192,11200000.0
2009-08-17 08:04:00,63.173,63.173,63.154,63.157,11200000.0
2009-08-17 08:05:00,63.157,63.171,63.153,63.153,14400000.0
2009-08-17 08:06:00,63.146,63.18,63.143,63.18,17600000.0
2009-08-17 08:07:00,63.193,63.194,63.183,63.19,11200000.0
2009-08-17 08:08:00,63.178,63.178,63.158,63.158,12800000.0
2009-08-17 08:09:00,63.145,63.162,63.145,63.162,12800000.0
2009-08-17 08:10:00,63.166,63.179,63.152,63.179,12800000.0
2009-08-17 08:11:00,63.19,63.19,63.162,63.167,11200000.0
2009-08-17 08:12:00,63.175,63.203,63.175,63.203,16000000.0
2009-08-17 08:13:00,63.185,63.192,63.185,63.188,8000000.0
2009-08-17 08:14:00,63.195,63.209,63.188,63.209,11200000.0
2009-08-17 08:15:00,63.212,63.212,63.18,63.187,16000000.0
2009-08-17 08:16:00,63.187,63.187,63.181,63.181,11200000.0
2009-08-17 08:17:00,63.173,63.184,63.17,63.181,12800000.0
2009-08-17 08:18:00,63.196,63.209,63.196,63.2,12800000.0
2009-08-17 08:19:00,63.2,63.207,63.192,63.199,14400000.0
2009-08-17 08:20:00,63.219,63.225,63.218,63.223,11200000.0
2009-08-17 08:21:00,63.233,63.236,63.222,63.229,9600000.0
2009-08-17 08:22:00,63.233,63.237,63.232,63.237,11200000.0
2009-08-17 08:23:00,63.235,63.235,63.229,63.232,11200000.0
2009-08-17 08:24:00,63.23,63.23,63.194,63.194,17600000.0
2009-08-17 08:25:00,63.191,63.192,63.187,63.187,9600000.0
2009-08-17 08:26:00,63.189,63.192,63.184,63.192,12800000.0
2009-08-17 08:27:00,63.205,63.234,63.205,63.226,8000000.0
2009-08-17 08:28:00,63.242,63.247,63.232,63.232,17600000.0
2009-08-17 08:29:00,63.23,63.23,63.202,63.202,14400000.0
2009-08-17 08:30:00,63.187,63.187,63.177,63.183,11200000.0
2009-08-17 08:31:00,63.137,63.141,63.126,63.126,12800000.0
2009-08-17 08:32:00,63.112,63.137,63.112,63.137,11200000.0
2009-08-17 08:33:00,63.15,63.185,63.145,63.185,11200000.0
2009-08-17 08:34:00,63.2,63.225,63.2,63.218,17600000.0
2009-08-17 08:35:00,63.219,63.219,63.197,63.211,17600000.0
2009-08-17 08:36:00,63.202,63.214,63.202,63.21,17600000.0
2009-08-17 08:37:00,63.188,63.195,63.18,63.195,9600000.0
2009-08-17 08:38:00,63.216,63.224,63.205,63.221,16000000.0
2009-08-17 08:39:00,63.216,63.249,63.216,63.249,8000000.0
2009-08-17 08:40:00,63.282,63.286,63.27,63.278,16000000.0
2009-08-17 08:41:00,63.261,63.261,63.245,63.258,17600000.0
2009-08-17 08:42:00,63.263,63.271,63.261,63.265,13200000.0
2009-08-17 08:43:00,63.231,63.234,63.221,63.225,12800000.0
2009-08-17 08:44:00,63.235,63.256,63.235,63.243,12800000.0
2009-08-17 08:45:00,63.247,63.26,63.247,63.255,16400000.0
2009-08-17 08:46:00,63.256,63.272,63.256,63.272,11200000.0
2009-08-17 08:47:00,63.285,63.308,63.285,63.302,11600000.0
2009-08-17 08:48:00,63.359,63.398,63.359,63.398,12800000.0
2009-08-17 08:49:00,63.406,63.409,63.378,63.378,17600000.0
2009-08-17 08:50:00,63.366,63.374,63.357,63.369,12800000.0
2009-08-17 08:51:00,63.375,63.388,63.369,63.388,18000000.0
2009-08-17 08:52:00,63.404,63.404,63.374,63.376,11200000.0
2009-08-17 08:53:00,63.36,63.374,63.36,63.372,16000000.0
2009-08-17 08:54:00,63.37,63.377,63.368,63.368,14400000.0
2009-08-17 08:55:00,63.368,63.398,63.368,63.392,16000000.0
2009-08-17 08:56:00,63.416,63.423,63.412,63.417,12800000.0
2009-08-17 08:57:00,63.412,63.414,63.392,63.392,11200000.0
2009-08-17 08:58:00,63.362,63.367,63.359,63.359,12800000.0
2009-08-17 08:59:00,63.356,63.358,63.347,63.358,13200000.0
2009-08-17 09:00:00,63.349,63.349,63.33,63.33,17600000.0
2009-08-17 09:01:00,63.333,63.333,63.292,63.292,11200000.0
2009-08-17 09:02:00,63.3,63.3,63.283,63.287,11200000.0
2009-08-17 09:03:00,63.282,63.286,63.267,63.284,16000000.0
2009-08-17 09:04:00,63.284,63.292,63.249,63.249,11200000.0
2009-08-17 09:05:00,63.235,63.249,63.235,63.24,11200000.0
2009-08-17 09:06:00,63.24,63.243,63.211,63.222,12800000.0
2009-08-17 09:07:00,63.227,63.233,63.227,63.229,9600000.0
2009-08-17 09:08:00,63.242,63.247,63.232,63.237,13200000.0
2009-08-17 09:09:00,63.227,63.23,63.214,63.222,17600000.0
2009-08-17 09:10:00,63.231,63.253,63.231,63.235,12800000.0
2009-08-17 09:11:00,63.232,63.232,63.216,63.221,12600000.0
2009-08-17 09:12:00,63.21,63.241,63.21,63.234,12800000.0
2009-08-17 09:13:00,63.274,63.287,63.274,63.282,9600000.0
2009-08-17 09:14:00,63.256,63.256,63.232,63.24,11600000.0
2009-08-17 09:15:00,63.235,63.25,63.235,63.25,11200000.0
2009-08-17 09:16:00,63.254,63.27,63.254,63.268,12800000.0
2009-08-17 09:17:00,63.286,63.297,63.277,63.29,11200000.0
2009-08-17 09:18:00,63.287,63.289,63.271,63.271,14400000.0
2009-08-17 09:19:00,63.235,63.235,63.219,63.219,12800000.0
2009-08-17 09:20:00,63.219,63.219,63.197,63.215,16000000.0
2009-08-17 09:21:00,63.214,63.263,63.214,63.263,11600000.0
2009-08-17 09:22:00,63.27,63.278,63.267,63.278,17600000.0
2009-08-17 09:23:00,63.288,63.355,63.288,63.354,12800000.0
2009-08-17 09:24:00,63.37,63.388,63.368,63.388,12800000.0
2009-08-17 09:25:00,63.392,63.399,63.367,63.367,9600000.0
2009-08-17 09:26:00,63.356,63.378,63.354,63.378,11200000.0
2009-08-17 09:27:00,63.363,63.363,63.341,63.351,11200000.0
2009-08-17 09:28:00,63.346,63.351,63.311,63.318,12800000.0
2009-08-17 09:29:00,63.313,63.351,63.313,63.351,11200000.0
2009-08-17 09:30:00,63.366,63.397,63.366,63.397,12800000.0
2009-08-17 09:31:00,63.392,63.396,63.381,63.381,9600000.0
2009-08-17 09:32:00,63.388,63.414,63.388,63.399,14400000.0
2009-08-17 09:33:00,63.41,63.41,63.391,63.391,12800000.0
2009-08-17 09:34:00,63.374,63.374,63.358,63.358,11200000.0
2009-08-17 09:35:00,63.369,63.376,63.364,63.364,12800000.0
2009-08-17 09:36:00,63.347,63.347,63.296,63.317,16000000.0
2009-08-17 09:37:00,63.313,63.313,63.241,63.304,16000000.0
2009-08-17 09:38:00,63.271,63.297,63.271,63.289,11200000.0
2009-08-17 09:39:00,63.306,63.359,63.306,63.359,12800000.0
2009-08-17 09:40:00,63.376,63.384,63.363,63.363,16000000.0
2009-08-17 09:41:00,63.346,63.346,63.32,63.32,11200000.0
2009-08-17 09:42:00,63.329,63.329,63.315,63.321,11200000.0
2009-08-17 09:43:00,63.315,63.319,63.312,63.317,12800000.0
2009-08-17 09:44:00,63.32,63.34,63.32,63.331,8000000.0
2009-08-17 09:45:00,63.34,63.34,63.295,63.295,12800000.0
2009-08-17 09:46:00,63.274,63.284,63.266,63.266,11200000.0
2009-08-17 09:47:00,63.272,63.273,63.262,63.27,12800000.0
2009-08-17 09:48:00,63.276,63.279,63.268,63.276,11200000.0
2009-08-17 09:49:00,63.258,63.265,63.247,63.265,13200000.0
2009-08-17 09:50:00,63.265,63.279,63.265,63.272,8000000.0
2009-08-17 09:51:00,63.266,63.292,63.266,63.267,16000000.0
2009-08-17 09:52:00,63.272,63.278,63.266,63.277,11200000.0
2009-08-17 09:53:00,63.282,63.302,63.282,63.302,13200000.0
2009-08-17 09:54:00,63.312,63.329,63.312,63.322,17600000.0
2009-08-17 09:55:00,63.331,63.333,63.302,63.302,11200000.0
2009-08-17 09:56:00,63.296,63.31,63.296,63.31,12800000.0
2009-08-17 09:57:00,63.31,63.318,63.309,63.318,8000000.0
2009-08-17 09:58:00,63.322,63.33,63.235,63.324,17600000.0
2009-08-17 09:59:00,63.304,63.304,63.277,63.277,17600000.0
2009-08-17 10:00:00,63.273,63.273,63.245,63.245,11200000.0
2009-08-17 10:01:00,63.22,63.22,63.199,63.2,12800000.0
2009-08-17 10:02:00,63.201,63.204,63.196,63.196,16000000.0
2009-08-17 10:03:00,63.162,63.163,63.135,63.135,11200000.0
2009-08-17 10:04:00,63.123,63.131,63.112,63.112,12800000.0
2009-08-17 10:05:00,63.105,63.116,63.102,63.103,8000000.0
2009-08-17 10:06:00,63.061,63.072,63.016,63.016,17600000.0
2009-08-17 10:07:00,63.02,63.02,62.988,63.001,12800000.0
2009-08-17 10:08:00,62.969,62.969,62.955,62.961,11200000.0
2009-08-17 10:09:00,62.953,62.956,62.94,62.95,12800000.0
2009-08-17 10:10:00,62.988,63.05,62.988,63.05,11200000.0
2009-08-17 10:11:00,63.034,63.042,63.025,63.042,11200000.0
2009-08-17 10:12:00,63.031,63.031,63.011,63.014,12800000.0
2009-08-17 10:13:00,62.988,63.001,62.984,62.984,12800000.0
2009-08-17 10:14:00,62.949,62.95,62.938,62.938,11200000.0
2009-08-17 10:15:00,62.923,62.923,62.856,62.858,12800000.0
2009-08-17 10:16:00,62.861,62.89,62.861,62.89,8000000.0
2009-08-17 10:17:00,62.916,62.937,62.916,62.934,11200000.0
2009-08-17 10:18:00,62.959,62.97,62.946,62.954,11200000.0
2009-08-17 10:19:00,62.913,62.923,62.913,62.913,11200000.0
2009-08-17 10:20:00,62.889,62.904,62.88,62.884,17600000.0
2009-08-17 10:21:00,62.882,62.903,62.866,62.903,8000000.0
2009-08-17 10:22:00,62.931,62.964,62.931,62.964,9600000.0
2009-08-17 10:23:00,62.97,63.042,62.97,63.042,11200000.0
2009-08-17 10:24:00,63.054,63.094,63.054,63.094,12800000.0
2009-08-17 10:25:00,63.099,63.123,63.099,63.123,11200000.0
2009-08-17 10:26:00,63.14,63.19,63.14,63.19,12800000.0
2009-08-17 10:27:00,63.173,63.192,63.173,63.18,11200000.0
2009-08-17 10:28:00,63.18,63.18,63.159,63.161,12800000.0
2009-08-17 10:29:00,63.177,63.177,63.148,63.148,11200000.0
2009-08-17 10:30:00,63.129,63.155,63.129,63.146,12800000.0
2009-08-17 10:31:00,63.159,63.164,63.15,63.156,12800000.0
2009-08-17 10:32:00,63.137,63.155,63.137,63.155,17600000.0
2009-08-17 10:33:00,63.142,63.146,63.13,63.132,11200000.0
2009-08-17 10:34:00,63.141,63.149,63.141,63.143,11200000.0
2009-08-17 10:35:00,63.158,63.162,63.152,63.159,11200000.0
2009-08-17 10:36:00,63.177,63.191,63.177,63.189,8000000.0
2009-08-17 10:37:00,63.179,63.202,63.099,63.202,11200000.0
2009-08-17 10:38:00,63.212,63.221,63.201,63.213,12800000.0
2009-08-17 10:39:00,63.194,63.209,63.192,63.2,11200000.0
2009-08-17 10:40:00,63.219,63.227,63.216,63.216,8000000.0
2009-08-17 10:41:00,63.216,63.223,63.207,63.223,9600000.0
2009-08-17 10:42:00,63.243,63.262,63.241,63.262,11200000.0
2009-08-17 10:43:00,63.251,63.251,63.221,63.221,11200000.0
2009-08-17 10:44:00,63.23,63.23,63.211,63.214,12800000.0
2009-08-17 10:45:00,63.217,63.22,63.211,63.22,12800000.0
2009-08-17 10:46:00,63.203,63.211,63.183,63.183,12800000.0
2009-08-17 10:47:00,63.165,63.179,63.154,63.166,12800000.0
2009-08-17 10:48:00,63.145,63.169,63.133,63.169,12800000.0
2009-08-17 10:49:00,63.155,63.161,63.151,63.159,11200000.0
2009-08-17 10:50:00,63.156,63.156,63.149,63.149,8000000.0
2009-08-17 10:51:00,63.155,63.178,63.155,63.178,17600000.0
2009-08-17 10:52:00,63.182,63.182,63.167,63.171,11200000.0
2009-08-17 10:53:00,63.156,63.162,63.142,63.15,11200000.0
2009-08-17 10:54:00,63.155,63.173,63.155,63.173,17600000.0
2009-08-17 10:55:00,63.172,63.198,63.167,63.198,11200000.0
2009-08-17 10:56:00,63.191,63.191,63.178,63.178,8000000.0
2009-08-17 10:57:00,63.173,63.173,63.117,63.117,16000000.0
2009-08-17 10:58:00,63.078,63.078,62.965,63.04,12800000.0
2009-08-17 10:59:00,63.031,63.031,63.006,63.006,11200000.0
2009-08-17 11:00:00,63.01,63.039,63.01,63.039,12800000.0
2009-08-17 11:01:00,63.042,63.042,63.021,63.021,12800000.0
2009-08-17 11:02:00,63.049,63.116,63.049,63.116,16000000.0
2009-08-17 11:03:00,63.132,63.152,63.131,63.138,12800000.0
2009-08-17 11:04:00,63.154,63.164,63.144,63.144,14400000.0
2009-08-17 11:05:00,63.122,63.122,63.102,63.107,9600000.0
2009-08-17 11:06:00,63.136,63.138,63.105,63.115,17600000.0
2009-08-17 11:07:00,63.084,63.084,63.045,63.045,17600000.0
2009-08-17 11:08:00,62.983,63.045,62.983,63.018,11200000.0
2009-08-17 11:09:00,63.01,63.028,63.01,63.021,17600000.0
2009-08-17 11:10:00,63.035,63.044,63.03,63.04,12800000.0
2009-08-17 11:11:00,63.058,63.083,63.058,63.083,11200000.0
2009-08-17 11:12:00,63.072,63.074,63.046,63.052,17600000.0
2009-08-17 11:13:00,63.003,63.009,62.985,63.009,14400000.0
2009-08-17 11:14:00,63.017,63.05,63.017,63.05,11200000.0
2009-08-17 11:15:00,63.033,63.054,63.033,63.054,11200000.0
2009-08-17 11:16:00,63.06,63.089,63.053,63.053,12800000.0
2009-08-17 11:17:00,63.026,63.026,63.007,63.007,11200000.0
2009-08-17 11:18:00,63.016,63.036,63.016,63.036,12800000.0
2009-08-17 11:19:00,63.021,63.021,63.0,63.0,17600000.0
2009-08-17 11:20:00,62.996,63.014,62.996,63.014,12800000.0
2009-08-17 11:21:00,63.019,63.041,63.019,63.041,14400000.0
2009-08-17 11:22:00,63.023,63.023,62.985,62.985,12800000.0
2009-08-17 11:23:00,62.984,62.988,62.963,62.965,11200000.0
2009-08-17 11:24:00,62.962,62.986,62.96,62.986,12800000.0
2009-08-17 11:25:00,62.986,62.991,62.975,62.987,17600000.0
2009-08-17 11:26:00,62.976,62.984,62.972,62.984,9600000.0
2009-08-17 11:27:00,62.975,62.975,62.944,62.944,8000000.0
2009-08-17 11:28:00,62.941,62.941,62.923,62.923,14400000.0
2009-08-17 11:29:00,62.911,62.916,62.91,62.916,14400000.0
2009-08-17 11:30:00,62.914,62.931,62.914,62.921,14400000.0
2009-08-17 11:31:00,62.938,62.95,62.937,62.94,11200000.0
2009-08-17 11:32:00,62.932,62.938,62.932,62.935,17600000.0
2009-08-17 11:33:00,62.943,62.961,62.943,62.953,12800000.0
2009-08-17 11:34:00,62.964,62.994,62.952,62.994,12800000.0
2009-08-17 11:35:00,63.01,63.019,63.01,63.015,11200000.0
2009-08-17 11:36:00,63.021,63.021,63.012,63.012,12800000.0
2009-08-17 11:37:00,62.995,62.995,62.983,62.983,11200000.0
2009-08-17 11:38:00,62.979,63.002,62.979,63.002,11200000.0
2009-08-17 11:39:00,63.011,63.029,63.008,63.025,11200000.0
2009-08-17 11:40:00,63.016,63.017,63.005,63.008,11200000.0
2009-08-17 11:41:00,63.0,63.006,62.991,62.991,12800000.0
2009-08-17 11:42:00,63.015,63.019,63.004,63.018,17600000.0
2009-08-17 11:43:00,63.029,63.029,63.007,63.021,11200000.0
2009-08-17 11:44:00,63.032,63.048,63.032,63.044,11200000.0
2009-08-17 11:45:00,63.044,63.047,63.04,63.046,14400000.0
2009-08-17 11:46:00,63.039,63.052,63.039,63.048,11600000.0
2009-08-17 11:47:00,63.029,63.048,63.029,63.041,9600000.0
2009-08-17 11:48:00,63.039,63.048,63.026,63.048,11200000.0
2009-08-17 11:49:00,63.039,63.059,63.039,63.055,12800000.0
2009-08-17 11:50:00,63.065,63.065,63.054,63.062,17600000.0
2009-08-17 11:51:00,63.054,63.054,63.025,63.025,11200000.0
2009-08-17 11:52:00,63.01,63.012,63.006,63.012,11200000.0
2009-08-17 11:53:00,63.014,63.022,63.007,63.018,16000000.0
2009-08-17 11:54:00,63.009,63.011,62.991,62.991,14400000.0
2009-08-17 11:55:00,62.996,63.029,62.962,63.029,11200000.0
2009-08-17 11:56:00,63.038,63.053,63.038,63.053,12800000.0
2009-08-17 11:57:00,63.057,63.072,63.057,63.07,18000000.0
2009-08-17 11:58:00,63.078,63.083,63.068,63.068,11200000.0
2009-08-17 11:59:00,63.067,63.068,63.061,63.068,11200000.0
2009-08-17 12:00:00,63.073,63.073,63.058,63.058,11200000.0
2009-08-17 12:01:00,63.055,63.055,63.044,63.044,11200000.0
2009-08-17 12:02:00,63.029,63.046,63.029,63.046,9600000.0
2009-08-17 12:03:00,63.073,63.079,63.063,63.063,8000000.0
2009-08-17 12:04:00,63.061,63.065,63.051,63.06,17600000.0
2009-08-17 12:05:00,63.048,63.058,63.048,63.055,8000000.0
2009-08-17 12:06:00,63.048,63.062,63.044,63.047,12800000.0
2009-08-17 12:07:00,63.04,63.064,63.04,63.056,11200000.0
2009-08-17 12:08:00,63.059,63.067,63.054,63.067,11200000.0
2009-08-17 12:09:00,63.053,63.053,63.033,63.041,14800000.0
2009-08-17 12:10:00,63.061,63.062,63.046,63.046,11200000.0
2009-08-17 12:11:00,63.051,63.052,63.043,63.048,12800000.0
2009-08-17 12:12:00,63.011,63.011,63.001,63.006,11200000.0
2009-08-17 12:13:00,63.009,63.014,63.004,63.005,11200000.0
2009-08-17 12:14:00,62.997,63.001,62.991,62.992,12800000.0
2009-08-17 12:15:00,62.994,63.007,62.994,63.007,8000000.0
2009-08-17 12:16:00,62.983,62.984,62.957,62.957,12800000.0
2009-08-17 12:17:00,62.967,62.977,62.966,62.977,8000000.0
2009-08-17 12:18:00,62.972,62.983,62.969,62.969,16000000.0
2009-08-17 12:19:00,62.949,62.949,62.908,62.924,12800000.0
2009-08-17 12:20:00,62.923,62.932,62.92,62.92,8000000.0
2009-08-17 12:21:00,62.907,62.917,62.896,62.909,16000000.0
2009-08-17 12:22:00,62.918,62.928,62.916,62.923,16000000.0
2009-08-17 12:23:00,62.934,62.934,62.912,62.922,14400000.0
2009-08-17 12:24:00,62.936,62.946,62.936,62.941,8000000.0
2009-08-17 12:25:00,62.948,62.951,62.947,62.951,11200000.0
2009-08-17 12:26:00,62.953,62.959,62.953,62.959,3200000.0
2009-08-17 12:27:00,62.965,62.965,62.955,62.959,11200000.0
2009-08-17 12:28:00,62.947,62.96,62.947,62.948,12800000.0
2009-08-17 12:29:00,62.947,62.963,62.947,62.963,17600000.0
2009-08-17 12:30:00,62.958,62.958,62.927,62.927,17600000.0
2009-08-17 12:31:00,62.924,62.93,62.912,62.921,12800000.0
2009-08-17 12:32:00,62.92,62.926,62.907,62.911,12800000.0
2009-08-17 12:33:00,62.906,62.939,62.906,62.939,14400000.0
2009-08-17 12:34:00,62.962,62.962,62.952,62.96,12800000.0
2009-08-17 12:35:00,62.974,63.02,62.971,63.02,11600000.0
2009-08-17 12:36:00,63.026,63.026,63.011,63.011,11200000.0
2009-08-17 12:37:00,62.994,63.003,62.99,62.999,11200000.0
2009-08-17 12:38:00,62.991,62.991,62.889,62.966,17600000.0
2009-08-17 12:39:00,62.945,62.946,62.938,62.94,16000000.0
2009-08-17 12:40:00,62.948,62.954,62.932,62.954,16000000.0
2009-08-17 12:41:00,62.958,62.972,62.958,62.966,12800000.0
2009-08-17 12:42:00,62.954,62.954,62.922,62.922,14400000.0
2009-08-17 12:43:00,62.928,62.931,62.918,62.931,12800000.0
2009-08-17 12:44:00,62.937,62.952,62.931,62.952,17600000.0
2009-08-17 12:45:00,62.957,62.992,62.951,62.992,8000000.0
2009-08-17 12:46:00,63.003,63.003,62.995,63.002,12800000.0
2009-08-17 12:47:00,62.996,62.996,62.977,62.977,9600000.0
2009-08-17 12:48:00,62.983,62.983,62.977,62.977,11200000.0
2009-08-17 12:49:00,62.977,63.002,62.977,63.002,16000000.0
2009-08-17 12:50:00,62.991,62.991,62.971,62.989,14400000.0
2009-08-17 12:51:00,62.993,63.0,62.993,62.993,11200000.0
2009-08-17 12:52:00,63.007,63.012,63.002,63.005,11200000.0
2009-08-17 12:53:00,62.964,62.977,62.964,62.976,11200000.0
2009-08-17 12:54:00,62.993,63.015,62.993,63.009,12800000.0
2009-08-17 12:55:00,62.996,62.998,62.988,62.988,16000000.0
2009-08-17 12:56:00,62.972,62.974,62.964,62.974,9600000.0
2009-08-17 12:57:00,62.972,62.982,62.972,62.974,11200000.0
2009-08-17 12:58:00,62.959,62.967,62.949,62.967,17600000.0
2009-08-17 12:59:00,62.961,62.964,62.939,62.939,16000000.0
2009-08-17 13:00:00,62.941,62.947,62.938,62.943,8000000.0
2009-08-17 13:01:00,62.939,62.961,62.939,62.961,14400000.0
2009-08-17 13:02:00,62.946,62.946,62.935,62.941,12800000.0
2009-08-17 13:03:00,62.931,62.941,62.911,62.911,16000000.0
2009-08-17 13:04:00,62.952,62.957,62.952,62.957,3200000.0
2009-08-17 13:05:00,62.961,62.966,62.948,62.954,12800000.0
2009-08-17 13:06:00,62.96,62.966,62.956,62.965,11200000.0
2009-08-17 13:07:00,62.979,62.985,62.971,62.975,14800000.0
2009-08-17 13:08:00,62.972,62.972,62.965,62.965,17600000.0
2009-08-17 13:09:00,62.971,62.979,62.957,62.977,12800000.0
2009-08-17 13:10:00,62.956,62.956,62.937,62.95,9600000.0
2009-08-17 13:11:00,62.948,62.955,62.948,62.952,11200000.0
2009-08-17 13:12:00,62.947,62.954,62.944,62.946,12800000.0
2009-08-17 13:13:00,62.945,62.945,62.931,62.939,17600000.0
2009-08-17 13:14:00,62.96,62.96,62.949,62.949,8000000.0
2009-08-17 13:15:00,62.944,62.944,62.911,62.92,12800000.0
2009-08-17 13:16:00,62.909,62.917,62.899,62.905,17600000.0
2009-08-17 13:17:00,62.887,62.898,62.88,62.898,9600000.0
2009-08-17 13:18:00,62.884,62.891,62.868,62.868,11200000.0
2009-08-17 13:19:00,62.867,62.88,62.865,62.865,16000000.0
2009-08-17 13:20:00,62.843,62.867,62.843,62.862,18000000.0
2009-08-17 13:21:00,62.905,62.924,62.899,62.924,11200000.0
2009-08-17 13:22:00,62.92,62.93,62.919,62.92,12800000.0
2009-08-17 13:23:00,62.909,62.909,62.896,62.896,8000000.0
2009-08-17 13:24:00,62.909,62.915,62.907,62.907,11200000.0
2009-08-17 13:25:00,62.875,62.887,62.873,62.882,18000000.0
2009-08-17 13:26:00,62.899,62.912,62.899,62.907,9600000.0
2009-08-17 13:27:00,62.905,62.921,62.905,62.917,9600000.0
2009-08-17 13:28:00,62.923,62.94,62.837,62.94,16000000.0
2009-08-17 13:29:00,62.845,62.986,62.845,62.986,11200000.0
2009-08-17 13:30:00,63.005,63.005,62.97,62.97,12800000.0
2009-08-17 13:31:00,62.965,62.98,62.961,62.98,11200000.0
2009-08-17 13:32:00,62.993,62.995,62.983,62.988,11200000.0
2009-08-17 13:33:00,62.984,62.984,62.955,62.965,19200000.0
2009-08-17 13:34:00,62.966,62.981,62.947,62.947,12800000.0
2009-08-17 13:35:00,62.944,62.951,62.938,62.938,36800000.0
2009-08-17 13:36:00,62.925,62.928,62.881,62.881,17600000.0
2009-08-17 13:37:00,62.9,62.903,62.891,62.903,14800000.0
2009-08-17 13:38:00,62.912,62.942,62.912,62.921,33600000.0
2009-08-17 13:39:00,62.907,62.909,62.889,62.889,14400000.0
2009-08-17 13:40:00,62.873,62.878,62.849,62.878,40000000.0
2009-08-17 13:41:00,62.88,62.886,62.843,62.843,16000000.0
2009-08-17 13:42:00,62.824,62.842,62.824,62.831,11200000.0
2009-08-17 13:43:00,62.845,62.845,62.821,62.834,27200000.0
2009-08-17 13:44:00,62.848,62.868,62.844,62.868,34000000.0
2009-08-17 13:45:00,62.877,62.896,62.877,62.893,20800000.0
2009-08-17 13:46:00,62.904,62.924,62.904,62.923,24000000.0
2009-08-17 13:47:00,62.922,62.922,62.911,62.915,12800000.0
2009-08-17 13:48:00,62.915,62.918,62.904,62.909,12800000.0
2009-08-17 13:49:00,62.917,62.917,62.883,62.883,17600000.0
2009-08-17 13:50:00,62.88,62.888,62.871,62.885,11600000.0
2009-08-17 13:51:00,62.888,62.901,62.886,62.901,24000000.0
2009-08-17 13:52:00,62.914,62.914,62.899,62.914,12800000.0
2009-08-17 13:53:00,62.909,62.909,62.898,62.9,18000000.0
2009-08-17 13:54:00,62.892,62.892,62.835,62.835,25600000.0
2009-08-17 13:55:00,62.809,62.813,62.796,62.796,9600000.0
2009-08-17 13:56:00,62.81,62.813,62.803,62.806,14400000.0
2009-08-17 13:57:00,62.793,62.793,62.772,62.781,29200000.0
2009-08-17 13:58:00,62.759,62.759,62.743,62.743,14400000.0
2009-08-17 13:59:00,62.742,62.766,62.742,62.754,32000000.0
2009-08-17 14:00:00,62.753,62.761,62.753,62.754,48000000.0
2009-08-17 14:01:00,62.77,62.787,62.77,62.787,32000000.0
2009-08-17 14:02:00,62.804,62.843,62.804,62.843,14400000.0
2009-08-17 14:03:00,62.847,62.852,62.84,62.852,14400000.0
2009-08-17 14:04:00,62.855,62.873,62.851,62.873,11200000.0
2009-08-17 14:05:00,62.876,62.876,62.867,62.867,24000000.0
2009-08-17 14:06:00,62.859,62.865,62.844,62.865,36800000.0
2009-08-17 14:07:00,62.86,62.86,62.842,62.842,40000000.0
2009-08-17 14:08:00,62.848,62.856,62.845,62.845,8000000.0
2009-08-17 14:09:00,62.854,62.865,62.851,62.865,33600000.0
2009-08-17 14:10:00,62.864,62.879,62.864,62.879,33600000.0
2009-08-17 14:11:00,62.884,62.884,62.88,62.884,9600000.0
2009-08-17 14:12:00,62.889,62.902,62.887,62.894,27200000.0
2009-08-17 14:13:00,62.879,62.879,62.856,62.86,10000000.0
2009-08-17 14:14:00,62.855,62.855,62.833,62.833,12800000.0
2009-08-17 14:15:00,62.837,62.85,62.831,62.849,28800000.0
2009-08-17 14:16:00,62.86,62.877,62.86,62.877,25600000.0
2009-08-17 14:17:00,62.891,62.9,62.89,62.893,12800000.0
2009-08-17 14:18:00,62.913,62.927,62.913,62.927,16000000.0
2009-08-17 14:19:00,62.924,62.933,62.924,62.933,9600000.0
2009-08-17 14:20:00,62.931,62.936,62.928,62.93,25600000.0
2009-08-17 14:21:00,62.929,62.929,62.909,62.909,28800000.0
2009-08-17 14:22:00,62.913,62.913,62.879,62.879,24000000.0
2009-08-17 14:23:00,62.856,62.87,62.856,62.859,48000000.0
2009-08-17 14:24:00,62.864,62.864,62.854,62.854,4800000.0
2009-08-17 14:25:00,62.838,62.846,62.827,62.831,12800000.0
2009-08-17 14:26:00,62.828,62.834,62.814,62.814,12800000.0
2009-08-17 14:27:00,62.815,62.838,62.815,62.838,17600000.0
2009-08-17 14:28:00,62.86,62.873,62.858,62.87,11200000.0
2009-08-17 14:29:00,62.876,62.925,62.876,62.918,36800000.0
2009-08-17 14:30:00,62.949,63.09,62.949,63.09,21800000.0
2009-08-17 14:31:00,63.089,63.089,63.056,63.056,20800000.0
2009-08-17 14:32:00,63.057,63.083,63.053,63.083,40400000.0
2009-08-17 14:33:00,63.085,63.111,63.085,63.111,24000000.0
2009-08-17 14:34:00,63.146,63.164,63.146,63.164,33600000.0
2009-08-17 14:35:00,63.175,63.177,63.162,63.177,14800000.0
2009-08-17 14:36:00,63.178,63.185,63.155,63.155,12800000.0
2009-08-17 14:37:00,63.164,63.18,63.164,63.175,11200000.0
2009-08-17 14:38:00,63.164,63.177,63.164,63.176,56000000.0
2009-08-17 14:39:00,63.194,63.215,63.194,63.215,3200000.0
2009-08-17 14:40:00,63.224,63.232,63.219,63.219,8000000.0
2009-08-17 14:41:00,63.209,63.217,63.202,63.202,56000000.0
2009-08-17 14:42:00,63.194,63.194,63.163,63.169,12800000.0
2009-08-17 14:43:00,63.163,63.195,63.163,63.188,25600000.0
2009-08-17 14:44:00,63.208,63.208,63.184,63.184,11200000.0
2009-08-17 14:45:00,63.196,63.199,63.193,63.199,11200000.0
2009-08-17 14:46:00,63.179,63.179,63.171,63.175,11200000.0
2009-08-17 14:47:00,63.169,63.169,63.156,63.163,16000000.0
2009-08-17 14:48:00,63.162,63.162,63.127,63.127,19200000.0
2009-08-17 14:49:00,63.119,63.155,63.119,63.155,32000000.0
2009-08-17 14:50:00,63.154,63.154,63.127,63.127,29200000.0
2009-08-17 14:51:00,63.11,63.11,63.076,63.076,32000000.0
2009-08-17 14:52:00,63.086,63.106,63.086,63.104,12800000.0
2009-08-17 14:53:00,63.113,63.139,63.113,63.139,17600000.0
2009-08-17 14:54:00,63.141,63.159,63.132,63.159,12800000.0
2009-08-17 14:55:00,63.144,63.144,63.105,63.105,16000000.0
2009-08-17 14:56:00,63.074,63.083,63.074,63.079,12800000.0
2009-08-17 14:57:00,63.102,63.112,63.1,63.1,12800000.0
2009-08-17 14:58:00,63.121,63.121,63.11,63.114,17600000.0
2009-08-17 14:59:00,63.126,63.144,63.126,63.139,8000000.0
2009-08-17 15:00:00,63.151,63.217,63.151,63.212,14400000.0
2009-08-17 15:01:00,63.209,63.209,63.201,63.201,12800000.0
2009-08-17 15:02:00,63.215,63.257,63.215,63.257,27200000.0
2009-08-17 15:03:00,63.248,63.265,63.237,63.265,12800000.0
2009-08-17 15:04:00,63.277,63.294,63.27,63.271,23400000.0
2009-08-17 15:05:00,63.273,63.282,63.273,63.282,4800000.0
2009-08-17 15:06:00,63.264,63.264,63.239,63.239,11200000.0
2009-08-17 15:07:00,63.24,63.24,63.21,63.21,26000000.0
2009-08-17 15:08:00,63.186,63.186,63.155,63.155,22400000.0
2009-08-17 15:09:00,63.152,63.156,63.143,63.143,16000000.0
2009-08-17 15:10:00,63.132,63.132,63.11,63.11,40000000.0
2009-08-17 15:11:00,63.124,63.136,63.124,63.136,32000000.0
2009-08-17 15:12:00,63.143,63.165,63.143,63.154,30400000.0
2009-08-17 15:13:00,63.153,63.153,63.145,63.15,44800000.0
2009-08-17 15:14:00,63.173,63.212,63.173,63.212,35200000.0
2009-08-17 15:15:00,63.209,63.209,63.183,63.201,22400000.0
2009-08-17 15:16:00,63.192,63.201,63.188,63.188,36800000.0
2009-08-17 15:17:00,63.179,63.191,63.179,63.186,22400000.0
2009-08-17 15:18:00,63.184,63.191,63.184,63.19,22400000.0
2009-08-17 15:19:00,63.195,63.2,63.194,63.199,16000000.0
2009-08-17 15:20:00,63.182,63.191,63.177,63.188,24000000.0
2009-08-17 15:21:00,63.18,63.18,63.171,63.171,8000000.0
2009-08-17 15:22:00,63.15,63.152,63.142,63.142,8000000.0
2009-08-17 15:23:00,63.123,63.135,63.123,63.132,48400000.0
2009-08-17 15:24:00,63.136,63.141,63.131,63.133,25600000.0
2009-08-17 15:25:00,63.11,63.121,63.105,63.105,27200000.0
2009-08-17 15:26:00,63.113,63.12,63.109,63.11,40400000.0
2009-08-17 15:27:00,63.092,63.092,63.079,63.079,28800000.0
2009-08-17 15:28:00,63.048,63.049,63.033,63.033,70800000.0
2009-08-17 15:29:00,63.037,63.037,62.914,62.936,46400000.0
2009-08-17 15:30:00,62.929,63.018,62.864,62.896,115200000.0
2009-08-17 15:31:00,62.994,62.994,62.981,62.986,60800000.0
2009-08-17 15:32:00,62.986,63.009,62.986,63.009,30800000.0
2009-08-17 15:33:00,63.032,63.068,63.032,63.06,30400000.0
2009-08-17 15:34:00,63.053,63.053,63.033,63.033,22400000.0
2009-08-17 15:35:00,63.035,63.035,63.016,63.026,33600000.0
2009-08-17 15:36:00,63.036,63.036,62.939,62.939,32000000.0
2009-08-17 15:37:00,62.922,62.951,62.922,62.929,30400000.0
2009-08-17 15:38:00,62.922,62.935,62.9,62.903,59200000.0
2009-08-17 15:39:00,62.9,62.906,62.879,62.89,36800000.0
2009-08-17 15:40:00,62.88,62.901,62.871,62.901,35200000.0
2009-08-17 15:41:00,62.911,62.923,62.901,62.923,25600000.0
2009-08-17 15:42:00,62.936,62.942,62.93,62.93,43200000.0
2009-08-17 15:43:00,62.923,62.933,62.916,62.923,27200000.0
2009-08-17 15:44:00,62.922,62.94,62.922,62.926,27600000.0
2009-08-17 15:45:00,62.875,62.875,62.843,62.852,8000000.0
2009-08-17 15:46:00,62.858,62.876,62.858,62.87,14400000.0
2009-08-17 15:47:00,62.868,62.906,62.868,62.906,30800000.0
2009-08-17 15:48:00,62.912,62.934,62.912,62.934,27200000.0
2009-08-17 15:49:00,62.927,62.934,62.903,62.909,11200000.0
2009-08-17 15:50:00,62.911,62.937,62.911,62.93,25600000.0
2009-08-17 15:51:00,62.943,62.998,62.943,62.998,43200000.0
2009-08-17 15:52:00,62.968,62.968,62.928,62.928,20800000.0
2009-08-17 15:53:00,62.924,62.948,62.923,62.948,24000000.0
2009-08-17 15:54:00,62.964,62.985,62.964,62.978,28800000.0
2009-08-17 15:55:00,62.967,62.967,62.927,62.947,24000000.0
2009-08-17 15:56:00,62.946,62.977,62.946,62.977,51600000.0
2009-08-17 15:57:00,62.976,63.007,62.976,63.007,6400000.0
2009-08-17 15:58:00,63.033,63.033,63.004,63.004,19200000.0
2009-08-17 15:59:00,63.005,63.008,62.994,63.008,37200000.0
2009-08-17 16:00:00,62.978,62.978,62.949,62.949,51200000.0
2009-08-17 16:01:00,62.932,62.941,62.926,62.941,41600000.0
2009-08-17 16:02:00,62.918,62.918,62.901,62.907,22400000.0
2009-08-17 16:03:00,62.912,62.937,62.912,62.937,64000000.0
2009-08-17 16:04:00,62.95,62.981,62.939,62.939,44800000.0
2009-08-17 16:05:00,62.918,62.918,62.875,62.884,48000000.0
2009-08-17 16:06:00,62.891,62.906,62.891,62.906,35200000.0
2009-08-17 16:07:00,62.897,62.914,62.897,62.909,32400000.0
2009-08-17 16:08:00,62.931,62.974,62.931,62.974,44800000.0
2009-08-17 16:09:00,62.98,62.98,62.922,62.922,44800000.0
2009-08-17 16:10:00,62.902,62.907,62.885,62.902,41600000.0
2009-08-17 16:11:00,62.924,62.933,62.924,62.933,3200000.0
2009-08-17 16:12:00,62.9,62.908,62.895,62.901,56000000.0
2009-08-17 16:13:00,62.917,62.917,62.899,62.913,11200000.0
2009-08-17 16:14:00,62.905,62.933,62.901,62.933,49600000.0
2009-08-17 16:15:00,62.942,62.944,62.89,62.89,59200000.0
2009-08-17 16:16:00,62.879,62.886,62.879,62.886,4800000.0
2009-08-17 16:17:00,62.89,62.89,62.876,62.889,38400000.0
2009-08-17 16:18:00,62.915,62.94,62.905,62.94,38400000.0
2009-08-17 16:19:00,62.942,62.947,62.934,62.934,22400000.0
2009-08-17 16:20:00,62.903,62.917,62.901,62.913,11200000.0
2009-08-17 16:21:00,62.916,62.957,62.916,62.941,27200000.0
2009-08-17 16:22:00,62.949,62.951,62.934,62.951,41600000.0
2009-08-17 16:23:00,62.943,62.943,62.896,62.896,43200000.0
2009-08-17 16:24:00,62.892,62.896,62.88,62.896,8000000.0
2009-08-17 16:25:00,62.902,62.903,62.888,62.888,33600000.0
2009-08-17 16:26:00,62.898,62.902,62.89,62.901,17600000.0
2009-08-17 16:27:00,62.907,62.908,62.897,62.897,35200000.0
2009-08-17 16:28:00,62.884,62.884,62.874,62.878,27200000.0
2009-08-17 16:29:00,62.887,62.901,62.884,62.9,11200000.0
2009-08-17 16:30:00,62.915,62.926,62.896,62.896,43200000.0
2009-08-17 16:31:00,62.913,62.941,62.913,62.94,42000000.0
2009-08-17 16:32:00,62.957,62.957,62.936,62.936,9600000.0
2009-08-17 16:33:00,62.942,62.949,62.937,62.94,27200000.0
2009-08-17 16:34:00,62.938,62.948,62.936,62.948,35200000.0
2009-08-17 16:35:00,62.934,62.939,62.923,62.926,52800000.0
2009-08-17 16:36:00,62.926,62.93,62.915,62.927,51600000.0
2009-08-17 16:37:00,62.927,62.927,62.912,62.912,41600000.0
2009-08-17 16:38:00,62.919,62.919,62.887,62.887,40400000.0
2009-08-17 16:39:00,62.896,62.905,62.893,62.9,35200000.0
2009-08-17 16:40:00,62.903,62.925,62.903,62.916,56000000.0
2009-08-17 16:41:00,62.907,62.923,62.907,62.923,73600000.0
2009-08-17 16:42:00,62.923,62.926,62.915,62.917,54400000.0
2009-08-17 16:43:00,62.881,62.881,62.856,62.856,18000000.0
2009-08-17 16:44:00,62.862,62.867,62.857,62.867,8000000.0
2009-08-17 16:45:00,62.883,62.897,62.881,62.881,57600000.0
2009-08-17 16:46:00,62.874,62.887,62.871,62.886,12800000.0
2009-08-17 16:47:00,62.891,62.896,62.884,62.889,70400000.0
2009-08-17 16:48:00,62.888,62.894,62.877,62.878,53200000.0
2009-08-17 16:49:00,62.865,62.884,62.865,62.88,36800000.0
2009-08-17 16:50:00,62.864,62.867,62.852,62.863,75600000.0
2009-08-17 16:51:00,62.869,62.882,62.869,62.876,32000000.0
2009-08-17 16:52:00,62.873,62.876,62.869,62.869,46400000.0
2009-08-17 16:53:00,62.867,62.882,62.867,62.879,30400000.0
2009-08-17 16:54:00,62.882,62.882,62.859,62.866,11200000.0
2009-08-17 16:55:00,62.866,62.875,62.856,62.856,27200000.0
2009-08-17 16:56:00,62.849,62.849,62.828,62.84,36800000.0
2009-08-17 16:57:00,62.864,62.872,62.847,62.847,19600000.0
2009-08-17 16:58:00,62.832,62.832,62.805,62.811,9600000.0
2009-08-17 16:59:00,62.808,62.821,62.793,62.821,51200000.0
2009-08-17 17:00:00,62.806,62.806,62.789,62.804,49600000.0
2009-08-17 17:01:00,62.806,62.806,62.78,62.78,40000000.0
2009-08-17 17:02:00,62.724,62.724,62.684,62.684,33600000.0
2009-08-17 17:03:00,62.717,62.727,62.709,62.726,44800000.0
2009-08-17 17:04:00,62.739,62.77,62.739,62.77,41600000.0
2009-08-17 17:05:00,62.755,62.755,62.728,62.728,54400000.0
2009-08-17 17:06:00,62.685,62.685,62.635,62.638,59600000.0
2009-08-17 17:07:00,62.644,62.663,62.63,62.63,35200000.0
2009-08-17 17:08:00,62.6,62.607,62.587,62.596,69200000.0
2009-08-17 17:09:00,62.59,62.592,62.579,62.579,59200000.0
2009-08-17 17:10:00,62.59,62.614,62.584,62.614,25600000.0
2009-08-17 17:11:00,62.633,62.652,62.633,62.652,38400000.0
2009-08-17 17:12:00,62.665,62.67,62.656,62.67,25600000.0
2009-08-17 17:13:00,62.669,62.692,62.669,62.692,28800000.0
2009-08-17 17:14:00,62.705,62.705,62.658,62.658,22400000.0
2009-08-17 17:15:00,62.664,62.667,62.656,62.663,19200000.0
2009-08-17 17:16:00,62.671,62.689,62.671,62.687,9600000.0
2009-08-17 17:17:00,62.692,62.692,62.673,62.673,38400000.0
2009-08-17 17:18:00,62.664,62.671,62.657,62.667,57600000.0
2009-08-17 17:19:00,62.654,62.671,62.654,62.671,24000000.0
2009-08-17 17:20:00,62.686,62.698,62.686,62.698,16000000.0
2009-08-17 17:21:00,62.715,62.724,62.713,62.722,29200000.0
2009-08-17 17:22:00,62.722,62.74,62.722,62.733,18600000.0
2009-08-17 17:23:00,62.734,62.738,62.734,62.738,4800000.0
2009-08-17 17:24:00,62.756,62.765,62.74,62.765,8000000.0
2009-08-17 17:25:00,62.77,62.789,62.77,62.787,17600000.0
2009-08-17 17:26:00,62.798,62.802,62.793,62.8,35200000.0
2009-08-17 17:27:00,62.807,62.807,62.789,62.789,47200000.0
2009-08-17 17:28:00,62.778,62.805,62.778,62.805,32000000.0
2009-08-17 17:29:00,62.817,62.817,62.805,62.817,27200000.0
2009-08-17 17:30:00,62.821,62.825,62.805,62.805,9600000.0
2009-08-17 17:31:00,62.809,62.815,62.803,62.812,88000000.0
2009-08-17 17:32:00,62.812,62.812,62.799,62.808,52800000.0
2009-08-17 17:33:00,62.835,62.856,62.835,62.846,36800000.0
2009-08-17 17:34:00,62.852,62.858,62.842,62.842,64000000.0
2009-08-17 17:35:00,62.844,62.866,62.844,62.863,43200000.0
2009-08-17 17:36:00,62.868,62.868,62.843,62.843,33600000.0
2009-08-17 17:37:00,62.861,62.867,62.861,62.867,9600000.0
2009-08-17 17:38:00,62.873,62.889,62.873,62.889,35200000.0
2009-08-17 17:39:00,62.886,62.9,62.886,62.9,9600000.0
2009-08-17 17:40:00,62.901,62.909,62.901,62.903,75600000.0
2009-08-17 17:41:00,62.92,62.923,62.92,62.923,3200000.0
2009-08-17 17:42:00,62.947,62.949,62.947,62.949,3200000.0
2009-08-17 17:43:00,62.965,62.965,62.948,62.949,17600000.0
2009-08-17 17:44:00,62.939,62.946,62.934,62.944,30400000.0
2009-08-17 17:45:00,62.943,62.953,62.931,62.931,30800000.0
2009-08-17 17:46:00,62.92,62.92,62.908,62.918,41600000.0
2009-08-17 17:47:00,62.921,62.925,62.917,62.921,58000000.0
2009-08-17 17:48:00,62.916,62.929,62.915,62.922,57600000.0
2009-08-17 17:49:00,62.913,62.916,62.905,62.906,46400000.0
2009-08-17 17:50:00,62.9,62.901,62.889,62.889,12800000.0
2009-08-17 17:51:00,62.87,62.874,62.866,62.867,49600000.0
2009-08-17 17:52:00,62.872,62.904,62.872,62.904,43200000.0
2009-08-17 17:53:00,62.932,62.937,62.926,62.927,33600000.0
2009-08-17 17:54:00,62.928,62.933,62.923,62.933,38400000.0
2009-08-17 17:55:00,62.931,62.991,62.931,62.991,40000000.0
2009-08-17 17:56:00,63.027,63.056,63.027,63.056,44200000.0
2009-08-17 17:57:00,63.043,63.043,63.002,63.002,36800000.0
2009-08-17 17:58:00,63.007,63.015,63.006,63.015,8000000.0
2009-08-17 17:59:00,63.023,63.023,62.998,62.999,61800000.0
2009-08-17 18:00:00,62.999,63.013,62.998,63.009,51200000.0
2009-08-17 18:01:00,63.011,63.011,63.004,63.004,32000000.0
2009-08-17 18:02:00,63.005,63.01,63.004,63.01,24000000.0
2009-08-17 18:03:00,63.01,63.014,62.987,62.999,36800000.0
2009-08-17 18:04:00,63.005,63.016,63.005,63.009,33600000.0
2009-08-17 18:05:00,63.009,63.01,62.996,62.996,12200000.0
2009-08-17 18:06:00,62.987,62.987,62.974,62.978,30400000.0
2009-08-17 18:07:00,62.974,62.978,62.972,62.972,35200000.0
2009-08-17 18:08:00,62.97,62.97,62.957,62.964,84800000.0
2009-08-17 18:09:00,62.988,62.988,62.965,62.968,33600000.0
2009-08-17 18:10:00,62.966,62.972,62.955,62.964,9600000.0
2009-08-17 18:11:00,62.975,62.977,62.961,62.977,10000000.0
2009-08-17 18:12:00,63.001,63.01,63.001,63.006,12800000.0
2009-08-17 18:13:00,63.007,63.007,63.002,63.003,27200000.0
2009-08-17 18:14:00,63.007,63.008,62.994,62.994,19200000.0
2009-08-17 18:15:00,62.994,62.994,62.971,62.984,30400000.0
2009-08-17 18:16:00,62.992,63.004,62.988,63.002,56000000.0
2009-08-17 18:17:00,63.011,63.026,63.011,63.02,43200000.0
2009-08-17 18:18:00,63.022,63.028,63.016,63.018,29800000.0
2009-08-17 18:19:00,63.012,63.018,63.007,63.008,46400000.0
2009-08-17 18:20:00,63.003,63.01,63.002,63.009,44000000.0
2009-08-17 18:21:00,63.009,63.009,63.005,63.005,3200000.0
2009-08-17 18:22:00,63.011,63.011,62.998,62.998,33600000.0
2009-08-17 18:23:00,63.004,63.004,62.992,62.998,46400000.0
2009-08-17 18:24:00,63.002,63.004,62.995,63.004,53200000.0
2009-08-17 18:25:00,63.002,63.002,62.98,62.986,33600000.0
2009-08-17 18:26:00,62.99,62.995,62.988,62.989,30400000.0
2009-08-17 18:27:00,62.995,63.0,62.993,62.993,33600000.0
2009-08-17 18:28:00,62.983,62.99,62.983,62.99,12800000.0
2009-08-17 18:29:00,62.974,62.974,62.965,62.965,25600000.0
2009-08-17 18:30:00,62.957,62.962,62.952,62.957,36800000.0
2009-08-17 18:31:00,62.956,62.962,62.956,62.96,8000000.0
2009-08-17 18:32:00,62.965,62.97,62.962,62.962,70800000.0
2009-08-17 18:33:00,62.956,62.966,62.951,62.966,32000000.0
2009-08-17 18:34:00,62.958,62.958,62.949,62.95,19200000.0
2009-08-17 18:35:00,62.952,62.956,62.941,62.956,43200000.0
2009-08-17 18:36:00,62.972,62.983,62.969,62.983,68800000.0
2009-08-17 18:37:00,62.992,62.998,62.984,62.998,36800000.0
2009-08-17 18:38:00,63.007,63.023,62.997,63.0,49600000.0
2009-08-17 18:39:00,63.005,63.005,62.993,63.0,76800000.0
2009-08-17 18:40:00,62.994,63.008,62.991,63.001,66000000.0
2009-08-17 18:41:00,63.011,63.026,63.009,63.026,72000000.0
2009-08-17 18:42:00,63.026,63.03,63.017,63.026,78400000.0
2009-08-17 18:43:00,63.037,63.06,63.037,63.055,49600000.0
2009-08-17 18:44:00,63.057,63.062,63.056,63.056,30400000.0
2009-08-17 18:45:00,63.058,63.065,63.042,63.065,12800000.0
2009-08-17 18:46:00,63.061,63.063,63.053,63.053,6400000.0
2009-08-17 18:47:00,63.073,63.074,63.065,63.074,8000000.0
2009-08-17 18:48:00,63.079,63.093,63.074,63.093,28800000.0
2009-08-17 18:49:00,63.089,63.094,63.088,63.092,24000000.0
2009-08-17 18:50:00,63.09,63.095,63.085,63.095,46400000.0
2009-08-17 18:51:00,63.093,63.103,63.093,63.103,4800000.0
2009-08-17 18:52:00,63.104,63.117,63.104,63.104,19600000.0
2009-08-17 18:53:00,63.103,63.116,63.103,63.116,30800000.0
2009-08-17 18:54:00,63.129,63.129,63.123,63.128,19200000.0
2009-08-17 18:55:00,63.139,63.151,63.135,63.147,22400000.0
2009-08-17 18:56:00,63.153,63.167,63.14,63.167,16000000.0
2009-08-17 18:57:00,63.167,63.172,63.167,63.17,19200000.0
2009-08-17 18:58:00,63.172,63.18,63.17,63.172,32000000.0
2009-08-17 18:59:00,63.169,63.17,63.164,63.165,32400000.0
2009-08-17 19:00:00,63.148,63.148,63.134,63.134,14400000.0
2009-08-17 19:01:00,63.112,63.112,63.086,63.086,19200000.0
2009-08-17 19:02:00,63.057,63.057,63.016,63.025,43200000.0
2009-08-17 19:03:00,63.008,63.008,62.981,62.998,14800000.0
2009-08-17 19:04:00,63.017,63.017,63.007,63.007,17600000.0
2009-08-17 19:05:00,63.006,63.006,62.976,62.979,22400000.0
2009-08-17 19:06:00,62.975,62.977,62.964,62.976,56000000.0
2009-08-17 19:07:00,62.979,62.997,62.979,62.997,35600000.0
2009-08-17 19:08:00,63.004,63.013,63.004,63.013,22400000.0
2009-08-17 19:09:00,63.01,63.02,63.01,63.015,12800000.0
2009-08-17 19:10:00,63.018,63.031,63.018,63.031,8000000.0
2009-08-17 19:11:00,63.021,63.021,63.006,63.018,30400000.0
2009-08-17 19:12:00,63.026,63.045,63.026,63.045,24000000.0
2009-08-17 19:13:00,63.038,63.039,63.036,63.036,9600000.0
2009-08-17 19:14:00,63.04,63.058,63.04,63.058,36800000.0
2009-08-17 19:15:00,63.08,63.086,63.08,63.086,3200000.0
2009-08-17 19:16:00,63.088,63.088,63.065,63.075,8000000.0
2009-08-17 19:17:00,63.07,63.083,63.07,63.083,9600000.0
2009-08-17 19:18:00,63.076,63.076,63.063,63.063,32000000.0
2009-08-17 19:19:00,63.077,63.101,63.077,63.101,4800000.0
2009-08-17 19:20:00,63.107,63.135,63.107,63.128,14400000.0
2009-08-17 19:21:00,63.121,63.129,63.118,63.124,17600000.0
2009-08-17 19:22:00,63.117,63.131,63.1,63.131,14400000.0
2009-08-17 19:23:00,63.147,63.147,63.123,63.146,9600000.0
2009-08-17 19:24:00,63.139,63.139,63.103,63.103,48000000.0
2009-08-17 19:25:00,63.101,63.101,63.091,63.096,11200000.0
2009-08-17 19:26:00,63.103,63.105,63.092,63.098,41600000.0
2009-08-17 19:27:00,63.11,63.121,63.11,63.121,4800000.0
2009-08-17 19:28:00,63.12,63.124,63.105,63.107,12800000.0
2009-08-17 19:29:00,63.119,63.148,63.119,63.148,12800000.0
2009-08-17 19:30:00,63.14,63.145,63.131,63.139,11200000.0
2009-08-17 19:31:00,63.148,63.151,63.14,63.144,12800000.0
2009-08-17 19:32:00,63.125,63.125,63.124,63.124,3200000.0
2009-08-17 19:33:00,63.119,63.119,63.11,63.118,11200000.0
2009-08-17 19:34:00,63.12,63.12,63.119,63.119,3200000.0
2009-08-17 19:35:00,63.11,63.119,63.104,63.114,17600000.0
2009-08-17 19:36:00,63.115,63.115,63.105,63.107,8000000.0
2009-08-17 19:37:00,63.109,63.121,63.109,63.114,11200000.0
2009-08-17 19:38:00,63.11,63.112,63.096,63.096,9600000.0
2009-08-17 19:39:00,63.086,63.097,63.086,63.091,12800000.0
2009-08-17 19:40:00,63.094,63.094,63.081,63.084,11200000.0
2009-08-17 19:41:00,63.062,63.062,63.035,63.046,11200000.0
2009-08-17 19:42:00,63.063,63.102,63.063,63.102,11600000.0
2009-08-17 19:43:00,63.106,63.106,63.095,63.095,19200000.0
2009-08-17 19:44:00,63.098,63.125,63.098,63.125,5800000.0
2009-08-17 19:45:00,63.124,63.134,63.117,63.134,16000000.0
2009-08-17 19:46:00,63.117,63.13,63.117,63.13,14400000.0
2009-08-17 19:47:00,63.133,63.133,63.11,63.11,17600000.0
2009-08-17 19:48:00,63.104,63.104,63.095,63.096,22400000.0
2009-08-17 19:49:00,63.086,63.086,63.057,63.065,30800000.0
2009-08-17 19:50:00,63.059,63.065,63.056,63.056,12800000.0
2009-08-17 19:51:00,63.023,63.034,63.023,63.031,9600000.0
2009-08-17 19:52:00,63.043,63.068,63.043,63.068,4800000.0
2009-08-17 19:53:00,63.09,63.094,63.088,63.089,12800000.0
2009-08-17 19:54:00,63.073,63.08,63.063,63.063,12800000.0
2009-08-17 19:55:00,63.069,63.095,63.069,63.095,6400000.0
2009-08-17 19:56:00,63.097,63.109,63.097,63.102,9600000.0
2009-08-17 19:57:00,63.092,63.096,63.083,63.083,9600000.0
2009-08-17 19:58:00,63.082,63.137,63.082,63.137,11200000.0
2009-08-17 19:59:00,63.186,63.206,63.181,63.196,20800000.0
2009-08-17 20:00:00,63.203,63.203,63.176,63.178,17600000.0
2009-08-17 20:01:00,63.175,63.189,63.172,63.189,11200000.0
2009-08-17 20:02:00,63.197,63.197,63.185,63.188,17600000.0
2009-08-17 20:03:00,63.188,63.199,63.188,63.199,8000000.0
2009-08-17 20:04:00,63.193,63.193,63.172,63.172,30400000.0
2009-08-17 20:05:00,63.161,63.17,63.16,63.17,12800000.0
2009-08-17 20:06:00,63.158,63.159,63.151,63.151,11200000.0
2009-08-17 20:07:00,63.148,63.155,63.148,63.148,9600000.0
2009-08-17 20:08:00,63.14,63.166,63.14,63.157,38400000.0
2009-08-17 20:09:00,63.175,63.182,63.172,63.174,11200000.0
2009-08-17 20:10:00,63.14,63.165,63.14,63.165,16000000.0
2009-08-17 20:11:00,63.182,63.186,63.18,63.18,11200000.0
2009-08-17 20:12:00,63.179,63.181,63.171,63.181,8000000.0
2009-08-17 20:13:00,63.163,63.163,63.147,63.147,27200000.0
2009-08-17 20:14:00,63.154,63.158,63.097,63.155,9600000.0
2009-08-17 20:15:00,63.159,63.169,63.159,63.168,8000000.0
2009-08-17 20:16:00,63.165,63.169,63.158,63.167,29200000.0
2009-08-17 20:17:00,63.168,63.168,63.145,63.149,33600000.0
2009-08-17 20:18:00,63.161,63.169,63.161,63.165,32000000.0
2009-08-17 20:19:00,63.167,63.175,63.167,63.174,11200000.0
2009-08-17 20:20:00,63.181,63.187,63.175,63.184,19600000.0
2009-08-17 20:21:00,63.176,63.182,63.164,63.182,8000000.0
2009-08-17 20:22:00,63.181,63.187,63.181,63.187,9600000.0
2009-08-17 20:23:00,63.191,63.193,63.191,63.193,4800000.0
2009-08-17 20:24:00,63.182,63.193,63.18,63.18,12800000.0
2009-08-17 20:25:00,63.171,63.181,63.17,63.18,11200000.0
2009-08-17 20:26:00,63.177,63.184,63.176,63.18,16000000.0
2009-08-17 20:27:00,63.191,63.234,63.191,63.234,8000000.0
2009-08-17 20:28:00,63.248,63.258,63.245,63.258,11200000.0
2009-08-17 20:29:00,63.268,63.271,63.178,63.266,16400000.0
2009-08-17 20:30:00,63.261,63.264,63.25,63.256,27200000.0
2009-08-17 20:31:00,63.243,63.258,63.228,63.228,12800000.0
2009-08-17 20:32:00,63.253,63.268,63.25,63.268,12800000.0
2009-08-17 20:33:00,63.278,63.278,63.263,63.268,12800000.0
2009-08-17 20:34:00,63.265,63.271,63.265,63.27,11200000.0
2009-08-17 20:35:00,63.274,63.274,63.242,63.242,8000000.0
2009-08-17 20:36:00,63.265,63.273,63.26,63.272,16000000.0
2009-08-17 20:37:00,63.265,63.268,63.261,63.268,12800000.0
2009-08-17 20:38:00,63.263,63.269,63.259,63.266,12800000.0
2009-08-17 20:39:00,63.252,63.26,63.252,63.254,14800000.0
2009-08-17 20:40:00,63.253,63.259,63.246,63.259,8000000.0
2009-08-17 20:41:00,63.255,63.255,63.245,63.245,11200000.0
2009-08-17 20:42:00,63.238,63.245,63.238,63.245,11200000.0
2009-08-17 20:43:00,63.246,63.246,63.219,63.219,14400000.0
2009-08-17 20:44:00,63.209,63.209,63.198,63.199,11200000.0
2009-08-17 20:45:00,63.209,63.214,63.202,63.202,12800000.0
2009-08-17 20:46:00,63.187,63.191,63.18,63.182,14400000.0
2009-08-17 20:47:00,63.172,63.172,63.136,63.136,12800000.0
2009-08-17 20:48:00,63.124,63.124,63.102,63.109,17600000.0
2009-08-17 20:49:00,63.102,63.113,63.096,63.113,19200000.0
2009-08-17 20:50:00,63.117,63.118,63.113,63.115,16000000.0
2009-08-17 20:51:00,63.128,63.13,63.124,63.125,29200000.0
2009-08-17 20:52:00,63.103,63.106,63.069,63.069,12800000.0
2009-08-17 20:53:00,63.063,63.069,63.063,63.069,8000000.0
2009-08-17 20:54:00,63.069,63.088,63.069,63.088,12800000.0
2009-08-17 20:55:00,63.115,63.14,63.115,63.136,8000000.0
2009-08-17 20:56:00,63.149,63.17,63.149,63.17,12800000.0
2009-08-17 20:57:00,63.203,63.235,63.203,63.235,4800000.0
2009-08-17 20:58:00,63.244,63.244,63.24,63.24,3200000.0
2009-08-17 20:59:00,63.237,63.237,63.212,63.212,8000000.0
2009-08-17 21:00:00,63.208,63.211,63.203,63.203,18000000.0
2009-08-17 21:01:00,63.196,63.211,63.196,63.203,6400000.0
2009-08-17 21:02:00,63.221,63.228,63.219,63.227,16000000.0
2009-08-17 21:03:00,63.229,63.235,63.228,63.228,8000000.0
2009-08-17 21:04:00,63.244,63.252,63.238,63.24,10000000.0
2009-08-17 21:05:00,63.248,63.251,63.244,63.251,14400000.0
2009-08-17 21:06:00,63.284,63.308,63.19,63.19,8000000.0
2009-08-17 21:07:00,63.248,63.248,63.23,63.239,14400000.0
2009-08-17 21:08:00,63.212,63.233,63.203,63.227,16000000.0
2009-08-17 21:09:00,63.236,63.236,63.233,63.233,4800000.0
2009-08-17 21:10:00,63.224,63.224,63.21,63.21,4800000.0
2009-08-17 21:11:00,63.169,63.197,63.163,63.163,13200000.0
2009-08-17 21:12:00,63.169,63.191,63.169,63.175,13200000.0
2009-08-17 21:13:00,63.18,63.18,63.171,63.171,3200000.0
2009-08-17 21:14:00,63.161,63.162,63.152,63.156,12800000.0
2009-08-17 21:15:00,63.162,63.167,63.158,63.158,11200000.0
2009-08-17 21:16:00,63.159,63.17,63.159,63.169,18600000.0
2009-08-17 21:17:00,63.17,63.17,63.163,63.163,8000000.0
2009-08-17 21:18:00,63.171,63.171,63.165,63.166,8000000.0
2009-08-17 21:19:00,63.167,63.183,63.16,63.16,17600000.0
2009-08-17 21:20:00,63.147,63.171,63.145,63.166,14400000.0
2009-08-17 21:21:00,63.168,63.168,63.152,63.163,8000000.0
2009-08-17 21:22:00,63.153,63.165,63.137,63.138,12800000.0
2009-08-17 21:23:00,63.149,63.186,63.145,63.17,12800000.0
2009-08-17 21:24:00,63.177,63.177,63.172,63.172,4800000.0
2009-08-17 21:25:00,63.172,63.172,63.147,63.147,17600000.0
2009-08-17 21:26:00,63.145,63.145,63.127,63.129,24000000.0
2009-08-17 21:27:00,63.123,63.123,63.114,63.117,22400000.0
2009-08-17 21:28:00,63.113,63.113,63.091,63.109,11200000.0
2009-08-17 21:29:00,63.126,63.135,63.126,63.131,27200000.0
2009-08-17 21:30:00,63.142,63.161,63.142,63.161,6400000.0
2009-08-17 21:31:00,63.158,63.169,63.158,63.168,16000000.0
2009-08-17 21:32:00,63.146,63.167,63.143,63.167,12800000.0
2009-08-17 21:33:00,63.155,63.171,63.155,63.168,4800000.0
2009-08-17 21:34:00,63.195,63.195,63.181,63.183,8000000.0
2009-08-17 21:35:00,63.171,63.176,63.163,63.17,14400000.0
2009-08-17 21:36:00,63.145,63.177,63.145,63.172,11200000.0
2009-08-17 21:37:00,63.187,63.193,63.177,63.189,16000000.0
2009-08-17 21:38:00,63.165,63.173,63.159,63.162,14400000.0
2009-08-17 21:39:00,63.183,63.183,63.172,63.174,6400000.0
2009-08-17 21:40:00,63.159,63.159,63.134,63.134,12800000.0
2009-08-17 21:41:00,63.048,63.14,63.048,63.138,11200000.0
2009-08-17 21:42:00,63.116,63.116,63.088,63.09,12800000.0
2009-08-17 21:43:00,63.107,63.107,63.085,63.085,8000000.0
2009-08-17 21:44:00,63.096,63.107,63.096,63.105,8000000.0
2009-08-17 21:45:00,63.13,63.137,63.125,63.13,17600000.0
2009-08-17 21:46:00,63.097,63.114,63.095,63.095,14400000.0
2009-08-17 21:47:00,63.088,63.096,63.085,63.096,11200000.0
2009-08-17 21:48:00,63.102,63.11,63.1,63.11,35200000.0
2009-08-17 21:49:00,63.103,63.103,63.091,63.091,4800000.0
2009-08-17 21:50:00,63.08,63.099,63.08,63.091,8000000.0
2009-08-17 21:51:00,63.106,63.109,63.098,63.104,17600000.0
2009-08-17 21:52:00,63.127,63.127,63.12,63.124,11200000.0
2009-08-17 21:53:00,63.125,63.125,63.111,63.111,11200000.0
2009-08-17 21:54:00,63.118,63.122,63.113,63.122,11200000.0
2009-08-17 21:55:00,63.121,63.121,63.107,63.114,12800000.0
2009-08-17 21:56:00,63.116,63.117,63.116,63.117,3200000.0
2009-08-17 21:57:00,63.118,63.125,63.113,63.125,17600000.0
2009-08-17 21:58:00,63.104,63.104,63.09,63.09,8000000.0
2009-08-17 21:59:00,63.089,63.089,63.078,63.078,8000000.0
2009-08-17 22:00:00,63.079,63.088,63.079,63.088,6400000.0
2009-08-17 22:01:00,63.062,63.062,63.021,63.021,4800000.0
2009-08-17 22:02:00,62.998,63.0,62.985,63.0,11200000.0
2009-08-17 22:03:00,62.995,63.007,62.994,63.007,17600000.0
2009-08-17 22:04:00,63.016,63.028,63.016,63.025,9600000.0
2009-08-17 22:05:00,63.011,63.035,63.011,63.028,11200000.0
2009-08-17 22:06:00,63.039,63.042,63.033,63.033,4800000.0
2009-08-17 22:07:00,63.023,63.036,63.023,63.025,16000000.0
2009-08-17 22:08:00,63.044,63.049,63.044,63.049,9600000.0
2009-08-17 22:09:00,63.034,63.076,63.034,63.076,12800000.0
2009-08-17 22:10:00,63.067,63.073,63.061,63.073,22400000.0
2009-08-17 22:11:00,63.078,63.078,63.069,63.076,11600000.0
2009-08-17 22:12:00,63.078,63.087,63.078,63.087,3200000.0
2009-08-17 22:13:00,63.09,63.107,63.089,63.1,12800000.0
2009-08-17 22:14:00,63.074,63.094,63.074,63.082,12800000.0
2009-08-17 22:15:00,63.1,63.1,63.092,63.093,14400000.0
2009-08-17 22:16:00,63.058,63.092,63.058,63.092,9600000.0
2009-08-17 22:17:00,63.06,63.081,63.06,63.06,19200000.0
2009-08-17 22:18:00,63.096,63.104,63.096,63.103,11200000.0
2009-08-17 22:19:00,63.104,63.129,63.104,63.129,12800000.0
2009-08-17 22:20:00,63.109,63.112,63.096,63.108,12800000.0
2009-08-17 22:21:00,63.102,63.109,63.09,63.109,9600000.0
2009-08-17 22:22:00,63.115,63.115,63.1,63.102,12800000.0
2009-08-17 22:23:00,63.101,63.106,63.1,63.1,9600000.0
2009-08-17 22:24:00,63.08,63.1,63.08,63.1,11200000.0
2009-08-17 22:25:00,63.099,63.103,63.092,63.103,16000000.0
2009-08-17 22:26:00,63.105,63.11,63.101,63.102,11200000.0
2009-08-17 22:27:00,63.095,63.102,63.088,63.088,12800000.0
2009-08-17 22:28:00,63.102,63.11,63.101,63.101,11200000.0
2009-08-17 22:29:00,63.113,63.113,63.097,63.1,16400000.0
2009-08-17 22:30:00,63.099,63.107,63.099,63.107,3200000.0
2009-08-17 22:31:00,63.106,63.106,63.093,63.093,11200000.0
2009-08-17 22:32:00,63.105,63.105,63.089,63.09,12800000.0
2009-08-17 22:33:00,63.097,63.102,63.085,63.085,11200000.0
2009-08-17 22:34:00,63.058,63.084,63.058,63.084,12800000.0
2009-08-17 22:35:00,63.099,63.099,63.07,63.073,12800000.0
2009-08-17 22:36:00,63.065,63.066,63.053,63.066,43200000.0
2009-08-17 22:37:00,63.066,63.066,63.052,63.052,25600000.0
2009-08-17 22:38:00,63.058,63.06,63.058,63.06,3200000.0
2009-08-17 22:39:00,63.068,63.068,63.06,63.06,4800000.0
2009-08-17 22:40:00,63.054,63.056,63.037,63.038,17600000.0
2009-08-17 22:41:00,63.043,63.045,63.043,63.045,4800000.0
2009-08-17 22:42:00,63.016,63.042,63.016,63.042,9600000.0
2009-08-17 22:43:00,63.048,63.055,63.042,63.044,16000000.0
2009-08-17 22:44:00,63.034,63.053,63.021,63.053,8000000.0
2009-08-17 22:45:00,63.066,63.069,63.054,63.055,16000000.0
2009-08-17 22:46:00,63.027,63.048,63.027,63.048,12800000.0
2009-08-17 22:47:00,63.053,63.056,63.051,63.054,11200000.0
2009-08-17 22:48:00,63.052,63.053,63.044,63.046,8000000.0
2009-08-17 22:49:00,63.04,63.04,63.014,63.014,12800000.0
2009-08-17 22:50:00,63.023,63.028,63.023,63.028,3200000.0
2009-08-17 22:51:00,63.013,63.013,62.999,63.001,14400000.0
2009-08-17 22:52:00,62.991,63.011,62.991,63.011,11200000.0
2009-08-17 22:53:00,62.997,63.004,62.984,62.988,14400000.0
2009-08-17 22:54:00,62.991,63.005,62.991,63.005,12800000.0
2009-08-17 22:55:00,63.02,63.033,63.02,63.026,12800000.0
2009-08-17 22:56:00,63.017,63.028,63.011,63.028,9600000.0
2009-08-17 22:57:00,63.017,63.029,63.017,63.028,9600000.0
2009-08-17 22:58:00,63.026,63.053,63.026,63.053,14400000.0
2009-08-17 22:59:00,63.056,63.057,63.047,63.047,8000000.0
2009-08-17 23:00:00,63.062,63.062,63.044,63.049,17600000.0
2009-08-17 23:01:00,63.045,63.048,63.041,63.041,8000000.0
2009-08-17 23:02:00,63.06,63.07,63.06,63.07,8000000.0
2009-08-17 23:03:00,63.064,63.079,63.061,63.079,16000000.0
2009-08-17 23:04:00,63.07,63.08,63.067,63.08,11200000.0
2009-08-17 23:05:00,63.078,63.087,63.078,63.081,33600000.0
2009-08-17 23:06:00,63.072,63.078,63.072,63.078,12800000.0
2009-08-17 23:07:00,63.084,63.092,63.084,63.087,12800000.0
2009-08-17 23:08:00,63.085,63.085,63.077,63.077,16000000.0
2009-08-17 23:09:00,63.074,63.081,63.072,63.072,17600000.0
2009-08-17 23:10:00,63.084,63.086,63.079,63.083,12800000.0
2009-08-17 23:11:00,63.09,63.09,63.086,63.09,11200000.0
2009-08-17 23:12:00,63.088,63.101,63.088,63.101,20800000.0
2009-08-17 23:13:00,63.106,63.107,63.101,63.101,12800000.0
2009-08-17 23:14:00,63.104,63.113,63.104,63.105,11200000.0
2009-08-17 23:15:00,63.09,63.09,63.067,63.081,12800000.0
2009-08-17 23:16:00,63.075,63.08,63.075,63.08,9600000.0
2009-08-17 23:17:00,63.083,63.086,63.075,63.079,12800000.0
2009-08-17 23:18:00,63.081,63.083,63.076,63.083,6400000.0
2009-08-17 23:19:00,63.091,63.102,63.091,63.1,12800000.0
2009-08-17 23:20:00,63.085,63.117,63.085,63.114,14400000.0
2009-08-17 23:21:00,63.098,63.112,63.098,63.111,9600000.0
2009-08-17 23:22:00,63.11,63.114,63.104,63.111,11200000.0
2009-08-17 23:23:00,63.112,63.112,63.102,63.105,11200000.0
2009-08-17 23:24:00,63.096,63.1,63.092,63.093,11600000.0
2009-08-17 23:25:00,63.102,63.102,63.093,63.093,3200000.0
2009-08-17 23:26:00,63.093,63.093,63.084,63.088,12800000.0
2009-08-17 23:27:00,63.081,63.081,63.067,63.07,11200000.0
2009-08-17 23:28:00,63.089,63.098,63.081,63.098,16000000.0
2009-08-17 23:29:00,63.106,63.116,63.106,63.11,12800000.0
2009-08-17 23:30:00,63.11,63.111,63.1,63.1,8000000.0
2009-08-17 23:31:00,63.103,63.113,63.1,63.105,12800000.0
2009-08-17 23:32:00,63.106,63.124,63.106,63.112,9600000.0
2009-08-17 23:33:00,63.116,63.123,63.105,63.105,12800000.0
2009-08-17 23:34:00,63.109,63.111,63.106,63.111,8000000.0
2009-08-17 23:35:00,63.118,63.119,63.109,63.115,16000000.0
2009-08-17 23:36:00,63.113,63.113,63.087,63.09,12800000.0
2009-08-17 23:37:00,63.093,63.093,63.082,63.084,13200000.0
2009-08-17 23:38:00,63.058,63.084,63.058,63.082,11200000.0
2009-08-17 23:39:00,63.078,63.078,63.06,63.066,13200000.0
2009-08-17 23:40:00,63.054,63.054,63.034,63.041,35200000.0
2009-08-17 23:41:00,63.048,63.055,63.048,63.055,12800000.0
2009-08-17 23:42:00,63.065,63.065,63.05,63.053,17600000.0
2009-08-17 23:43:00,63.051,63.055,63.047,63.055,14400000.0
2009-08-17 23:44:00,63.062,63.064,63.057,63.057,9600000.0
2009-08-17 23:45:00,63.057,63.071,63.053,63.07,11200000.0
2009-08-17 23:46:00,63.069,63.078,63.068,63.077,8000000.0
2009-08-17 23:47:00,63.082,63.082,63.065,63.065,13200000.0
2009-08-17 23:48:00,63.066,63.075,63.066,63.075,8000000.0
2009-08-17 23:49:00,63.067,63.071,63.06,63.071,16000000.0
2009-08-17 23:50:00,63.069,63.069,63.061,63.066,4800000.0
2009-08-17 23:51:00,63.072,63.072,63.067,63.067,6400000.0
2009-08-17 23:52:00,63.064,63.065,63.055,63.06,16000000.0
2009-08-17 23:53:00,63.059,63.065,63.059,63.06,6400000.0
2009-08-17 23:54:00,63.028,63.033,63.007,63.032,14400000.0
2009-08-17 23:55:00,63.063,63.063,63.032,63.041,8000000.0
2009-08-17 23:56:00,63.031,63.031,62.954,62.954,3200000.0
2009-08-17 23:57:00,63.05,63.053,63.042,63.053,4800000.0
2009-08-17 23:58:00,63.052,63.054,63.037,63.051,11200000.0
2009-08-17 23:59:00,63.047,63.051,63.046,63.047,8000000.0
2009-08-18 00:00:00,63.039,63.046,63.03,63.046,17600000.0
2009-08-18 00:01:00,63.044,63.044,63.032,63.038,12800000.0
2009-08-18 00:02:00,63.045,63.045,63.008,63.029,11200000.0
2009-08-18 00:03:00,63.035,63.041,63.02,63.027,12800000.0
2009-08-18 00:04:00,63.011,63.03,63.011,63.02,9600000.0
2009-08-18 00:05:00,63.018,63.018,63.001,63.009,11200000.0
2009-08-18 00:06:00,62.984,63.007,62.984,62.99,11200000.0
2009-08-18 00:07:00,62.999,63.01,62.999,63.005,12800000.0
2009-08-18 00:08:00,62.992,62.992,62.98,62.98,6400000.0
2009-08-18 00:09:00,62.871,62.973,62.871,62.973,15400000.0
2009-08-18 00:10:00,62.987,62.987,62.975,62.975,6400000.0
2009-08-18 00:11:00,62.968,62.979,62.963,62.979,16000000.0
2009-08-18 00:12:00,62.974,62.981,62.974,62.98,12800000.0
2009-08-18 00:13:00,62.998,62.998,62.997,62.997,3200000.0
2009-08-18 00:14:00,62.994,62.995,62.994,62.995,3200000.0
2009-08-18 00:15:00,62.985,62.985,62.974,62.984,28800000.0
2009-08-18 00:16:00,62.987,62.996,62.981,62.993,14400000.0
2009-08-18 00:17:00,62.979,62.996,62.971,62.971,17600000.0
2009-08-18 00:18:00,62.979,62.98,62.966,62.977,13600000.0
2009-08-18 00:19:00,62.975,62.98,62.964,62.98,12800000.0
2009-08-18 00:20:00,62.997,63.005,62.996,62.996,17600000.0
2009-08-18 00:22:00,62.955,62.984,62.955,62.981,17600000.0
2009-08-18 00:23:00,63.003,63.004,62.997,62.997,8000000.0
2009-08-18 00:24:00,63.003,63.015,63.003,63.01,8000000.0
2009-08-18 00:25:00,63.013,63.029,62.996,63.01,16000000.0
2009-08-18 00:26:00,62.994,63.001,62.99,62.99,12800000.0
2009-08-18 00:27:00,63.0,63.011,63.0,63.011,8000000.0
2009-08-18 00:28:00,62.997,62.997,62.988,62.99,32000000.0
2009-08-18 00:29:00,62.99,62.996,62.99,62.996,12800000.0
2009-08-18 00:30:00,62.999,63.012,62.991,63.004,11200000.0
2009-08-18 00:31:00,62.984,62.993,62.981,62.993,8000000.0
2009-08-18 00:32:00,62.961,62.967,62.95,62.967,12800000.0
2009-08-18 00:33:00,62.967,62.968,62.962,62.962,12800000.0
2009-08-18 00:34:00,62.974,62.979,62.972,62.979,19200000.0
2009-08-18 00:35:00,62.983,62.983,62.965,62.965,28800000.0
2009-08-18 00:36:00,62.981,62.991,62.981,62.988,9600000.0
2009-08-18 00:37:00,63.003,63.003,62.993,62.993,12800000.0
2009-08-18 00:38:00,62.99,62.998,62.987,62.987,17600000.0
2009-08-18 00:39:00,63.006,63.008,62.996,62.996,12800000.0
2009-08-18 00:40:00,62.99,62.993,62.989,62.992,6400000.0
2009-08-18 00:41:00,62.981,62.989,62.976,62.989,12800000.0
2009-08-18 00:42:00,62.981,62.992,62.969,62.971,12800000.0
2009-08-18 00:43:00,62.967,63.005,62.967,63.005,11200000.0
2009-08-18 00:44:00,63.008,63.008,62.981,62.995,8000000.0
2009-08-18 00:45:00,62.973,62.98,62.97,62.98,11200000.0
2009-08-18 00:46:00,62.953,62.979,62.953,62.976,14400000.0
2009-08-18 00:47:00,62.969,62.979,62.961,62.976,12800000.0
2009-08-18 00:48:00,62.978,62.978,62.975,62.975,16000000.0
2009-08-18 00:49:00,62.994,63.004,62.993,63.004,16000000.0
2009-08-18 00:50:00,63.021,63.029,63.021,63.029,11200000.0
2009-08-18 00:51:00,62.994,63.005,62.987,63.002,17600000.0
2009-08-18 00:52:00,62.968,62.991,62.968,62.982,11200000.0
2009-08-18 00:53:00,63.004,63.015,63.004,63.004,8000000.0
2009-08-18 00:54:00,62.989,62.989,62.967,62.967,6400000.0
2009-08-18 00:55:00,62.944,62.974,62.927,62.974,29200000.0
2009-08-18 00:56:00,62.978,62.989,62.972,62.972,12800000.0
2009-08-18 00:57:00,62.972,63.009,62.972,63.009,6400000.0
2009-08-18 00:58:00,63.005,63.026,63.003,63.026,12800000.0
2009-08-18 00:59:00,63.024,63.036,63.024,63.036,11200000.0
2009-08-18 01:00:00,63.041,63.046,63.032,63.035,16000000.0
2009-08-18 01:01:00,63.031,63.033,63.009,63.009,9600000.0
2009-08-18 01:02:00,63.003,63.013,62.995,63.013,11200000.0
2009-08-18 01:03:00,63.031,63.032,63.021,63.021,22400000.0
2009-08-18 01:04:00,63.031,63.042,63.031,63.036,13200000.0
2009-08-18 01:05:00,63.045,63.052,63.045,63.051,12800000.0
2009-08-18 01:06:00,63.05,63.053,62.989,63.053,8000000.0
2009-08-18 01:07:00,63.028,63.042,63.023,63.042,11200000.0
2009-08-18 01:08:00,63.055,63.06,63.049,63.055,16000000.0
2009-08-18 01:09:00,63.059,63.059,63.049,63.059,16000000.0
2009-08-18 01:10:00,63.087,63.088,63.063,63.063,13200000.0
2009-08-18 01:11:00,63.054,63.058,63.048,63.048,11200000.0
2009-08-18 01:12:00,63.044,63.049,63.041,63.049,8000000.0
2009-08-18 01:13:00,63.044,63.045,63.028,63.028,17600000.0
2009-08-18 01:14:00,63.052,63.054,63.038,63.038,9600000.0
2009-08-18 01:15:00,63.032,63.039,63.032,63.038,17600000.0
2009-08-18 01:16:00,63.042,63.043,63.033,63.033,25600000.0
2009-08-18 01:17:00,63.035,63.04,63.033,63.033,9600000.0
2009-08-18 01:18:00,63.017,63.034,63.017,63.03,12800000.0
2009-08-18 01:19:00,63.045,63.045,63.03,63.039,9600000.0
2009-08-18 01:20:00,63.051,63.07,63.051,63.058,19200000.0
2009-08-18 01:21:00,63.048,63.057,63.046,63.057,11200000.0
2009-08-18 01:22:00,63.044,63.054,63.04,63.042,12800000.0
2009-08-18 01:23:00,63.046,63.046,63.027,63.038,16400000.0
2009-08-18 01:24:00,63.016,63.021,62.995,63.016,12800000.0
2009-08-18 01:25:00,63.029,63.029,62.984,62.984,11200000.0
2009-08-18 01:26:00,62.993,63.034,62.993,63.034,11200000.0
2009-08-18 01:27:00,63.044,63.044,63.04,63.04,3200000.0
2009-08-18 01:28:00,63.034,63.046,63.032,63.045,14400000.0
2009-08-18 01:29:00,63.044,63.05,63.038,63.041,16000000.0
2009-08-18 01:30:00,63.03,63.037,63.03,63.036,11200000.0
2009-08-18 01:31:00,63.026,63.043,63.026,63.036,16000000.0
2009-08-18 01:32:00,63.029,63.029,63.014,63.02,12800000.0
2009-08-18 01:33:00,63.038,63.045,63.034,63.039,11200000.0
2009-08-18 01:34:00,63.048,63.048,63.042,63.043,24000000.0
2009-08-18 01:35:00,63.028,63.028,63.013,63.022,12800000.0
2009-08-18 01:36:00,63.016,63.033,63.016,63.019,10000000.0
2009-08-18 01:37:00,63.016,63.027,63.016,63.026,16000000.0
2009-08-18 01:38:00,63.018,63.026,63.011,63.022,17600000.0
2009-08-18 01:39:00,63.038,63.048,63.038,63.042,13800000.0
2009-08-18 01:40:00,63.05,63.051,63.05,63.051,3200000.0
2009-08-18 01:41:00,63.052,63.054,63.042,63.053,12800000.0
2009-08-18 01:42:00,63.054,63.057,63.04,63.04,11200000.0
2009-08-18 01:43:00,63.043,63.043,63.035,63.035,8000000.0
2009-08-18 01:44:00,63.038,63.044,63.02,63.02,11600000.0
2009-08-18 01:45:00,63.017,63.034,63.017,63.029,12800000.0
2009-08-18 01:46:00,63.027,63.028,63.019,63.028,9600000.0
2009-08-18 01:47:00,63.04,63.059,63.04,63.049,11200000.0
2009-08-18 01:48:00,63.069,63.071,63.053,63.059,12800000.0
2009-08-18 01:49:00,63.047,63.054,63.034,63.053,12800000.0
2009-08-18 01:50:00,63.054,63.061,63.054,63.059,14400000.0
2009-08-18 01:51:00,63.066,63.076,63.066,63.076,17600000.0
2009-08-18 01:52:00,63.081,63.098,63.078,63.098,20800000.0
2009-08-18 01:53:00,63.084,63.105,63.084,63.105,17600000.0
2009-08-18 01:54:00,63.123,63.141,63.123,63.141,12800000.0
2009-08-18 01:55:00,63.158,63.176,63.158,63.167,11600000.0
2009-08-18 01:56:00,63.151,63.151,63.142,63.142,12800000.0
2009-08-18 01:57:00,63.14,63.141,63.134,63.141,19200000.0
2009-08-18 01:58:00,63.153,63.157,63.153,63.154,11200000.0
2009-08-18 01:59:00,63.164,63.191,63.164,63.191,11200000.0
2009-08-18 02:00:00,63.205,63.205,63.194,63.199,12800000.0
2009-08-18 02:01:00,63.21,63.219,63.2,63.2,17600000.0
2009-08-18 02:02:00,63.192,63.221,63.191,63.221,11200000.0
2009-08-18 02:03:00,63.221,63.239,63.221,63.237,16000000.0
2009-08-18 02:04:00,63.245,63.248,63.238,63.238,8000000.0
2009-08-18 02:05:00,63.256,63.269,63.253,63.267,12800000.0
2009-08-18 02:06:00,63.259,63.28,63.247,63.28,14400000.0
2009-08-18 02:07:00,63.303,63.333,63.303,63.333,12800000.0
2009-08-18 02:08:00,63.34,63.367,63.335,63.367,8000000.0
2009-08-18 02:09:00,63.376,63.383,63.369,63.374,16000000.0
2009-08-18 02:10:00,63.363,63.367,63.355,63.355,16000000.0
2009-08-18 02:11:00,63.346,63.36,63.336,63.36,12800000.0
2009-08-18 02:12:00,63.363,63.372,63.352,63.369,17600000.0
2009-08-18 02:13:00,63.374,63.385,63.374,63.385,8000000.0
2009-08-18 02:14:00,63.377,63.385,63.376,63.384,8000000.0
2009-08-18 02:15:00,63.387,63.399,63.385,63.385,11200000.0
2009-08-18 02:16:00,63.389,63.394,63.389,63.394,11200000.0
2009-08-18 02:17:00,63.398,63.404,63.395,63.402,9600000.0
2009-08-18 02:18:00,63.419,63.445,63.419,63.445,12800000.0
2009-08-18 02:19:00,63.445,63.453,63.44,63.449,12800000.0
2009-08-18 02:20:00,63.429,63.429,63.327,63.407,12800000.0
2009-08-18 02:21:00,63.4,63.413,63.4,63.404,8000000.0
2009-08-18 02:22:00,63.396,63.396,63.387,63.393,14400000.0
2009-08-18 02:23:00,63.381,63.392,63.371,63.389,17600000.0
2009-08-18 02:24:00,63.389,63.389,63.356,63.356,11200000.0
2009-08-18 02:25:00,63.356,63.356,63.345,63.347,8000000.0
2009-08-18 02:26:00,63.34,63.345,63.32,63.333,12800000.0
2009-08-18 02:27:00,63.338,63.338,63.331,63.331,11200000.0
2009-08-18 02:28:00,63.337,63.337,63.327,63.333,12800000.0
2009-08-18 02:29:00,63.307,63.316,63.307,63.314,11200000.0
2009-08-18 02:30:00,63.307,63.318,63.307,63.318,12800000.0
2009-08-18 02:31:00,63.329,63.332,63.319,63.332,12800000.0
2009-08-18 02:32:00,63.326,63.334,63.322,63.326,11200000.0
2009-08-18 02:33:00,63.34,63.342,63.328,63.342,11200000.0
2009-08-18 02:34:00,63.339,63.342,63.336,63.342,9600000.0
2009-08-18 02:35:00,63.36,63.391,63.36,63.391,12800000.0
2009-08-18 02:36:00,63.387,63.395,63.386,63.386,12800000.0
2009-08-18 02:37:00,63.389,63.393,63.384,63.385,13200000.0
2009-08-18 02:38:00,63.386,63.397,63.382,63.392,17600000.0
2009-08-18 02:39:00,63.395,63.409,63.395,63.406,16000000.0
2009-08-18 02:40:00,63.432,63.471,63.432,63.471,9600000.0
2009-08-18 02:41:00,63.478,63.502,63.478,63.502,11200000.0
2009-08-18 02:42:00,63.49,63.49,63.459,63.473,11200000.0
2009-08-18 02:43:00,63.467,63.469,63.454,63.454,11200000.0
2009-08-18 02:44:00,63.457,63.464,63.447,63.462,11600000.0
2009-08-18 02:45:00,63.477,63.489,63.472,63.489,11600000.0
2009-08-18 02:46:00,63.483,63.497,63.48,63.497,11200000.0
2009-08-18 02:47:00,63.513,63.524,63.512,63.519,12800000.0
2009-08-18 02:48:00,63.516,63.516,63.427,63.427,11200000.0
2009-08-18 02:49:00,63.516,63.518,63.507,63.508,17600000.0
2009-08-18 02:50:00,63.5,63.502,63.483,63.496,12800000.0
2009-08-18 02:51:00,63.505,63.509,63.492,63.492,11200000.0
2009-08-18 02:52:00,63.486,63.501,63.486,63.501,11200000.0
2009-08-18 02:53:00,63.483,63.483,63.472,63.473,11200000.0
2009-08-18 02:54:00,63.482,63.502,63.482,63.491,12800000.0
2009-08-18 02:55:00,63.494,63.5,63.494,63.496,11200000.0
2009-08-18 02:56:00,63.478,63.496,63.478,63.478,10600000.0
2009-08-18 02:57:00,63.49,63.49,63.472,63.479,11200000.0
2009-08-18 02:58:00,63.463,63.463,63.391,63.391,11200000.0
2009-08-18 02:59:00,63.459,63.463,63.454,63.454,11200000.0
2009-08-18 03:00:00,63.448,63.457,63.446,63.457,12800000.0
2009-08-18 03:01:00,63.457,63.462,63.446,63.453,11200000.0
2009-08-18 03:02:00,63.454,63.467,63.454,63.467,17600000.0
2009-08-18 03:03:00,63.466,63.477,63.463,63.471,14400000.0
2009-08-18 03:04:00,63.46,63.466,63.455,63.462,11600000.0
2009-08-18 03:05:00,63.457,63.469,63.457,63.469,16000000.0
2009-08-18 03:06:00,63.467,63.472,63.46,63.46,16400000.0
2009-08-18 03:07:00,63.442,63.46,63.42,63.42,12800000.0
2009-08-18 03:08:00,63.468,63.484,63.468,63.484,11200000.0
2009-08-18 03:09:00,63.484,63.497,63.484,63.487,11200000.0
2009-08-18 03:10:00,63.459,63.488,63.457,63.488,16000000.0
2009-08-18 03:11:00,63.495,63.495,63.482,63.482,17000000.0
2009-08-18 03:12:00,63.48,63.48,63.469,63.472,11200000.0
2009-08-18 03:13:00,63.457,63.461,63.454,63.461,8000000.0
2009-08-18 03:14:00,63.46,63.46,63.449,63.452,16000000.0
2009-08-18 03:15:00,63.456,63.456,63.451,63.451,9600000.0
2009-08-18 03:16:00,63.448,63.457,63.448,63.457,8000000.0
2009-08-18 03:17:00,63.454,63.473,63.453,63.473,11200000.0
2009-08-18 03:18:00,63.487,63.499,63.487,63.488,11200000.0
2009-08-18 03:19:00,63.495,63.502,63.492,63.502,12800000.0
2009-08-18 03:20:00,63.526,63.547,63.526,63.547,9600000.0
2009-08-18 03:21:00,63.567,63.567,63.561,63.567,14400000.0
2009-08-18 03:22:00,63.574,63.577,63.571,63.571,9600000.0
2009-08-18 03:23:00,63.572,63.58,63.572,63.575,12800000.0
2009-08-18 03:24:00,63.576,63.581,63.572,63.572,11600000.0
2009-08-18 03:25:00,63.57,63.57,63.556,63.556,17600000.0
2009-08-18 03:26:00,63.552,63.552,63.525,63.542,11200000.0
2009-08-18 03:27:00,63.518,63.518,63.474,63.474,9600000.0
2009-08-18 03:28:00,63.471,63.472,63.462,63.472,16400000.0
2009-08-18 03:29:00,63.464,63.485,63.458,63.485,12800000.0
2009-08-18 03:30:00,63.479,63.479,63.39,63.39,14800000.0
2009-08-18 03:31:00,63.399,63.489,63.399,63.489,12800000.0
2009-08-18 03:32:00,63.497,63.529,63.495,63.529,12800000.0
2009-08-18 03:33:00,63.532,63.566,63.532,63.561,11200000.0
2009-08-18 03:34:00,63.647,63.687,63.647,63.687,11200000.0
2009-08-18 03:35:00,63.725,63.761,63.725,63.756,17600000.0
2009-08-18 03:36:00,63.741,63.741,63.723,63.723,12800000.0
2009-08-18 03:37:00,63.733,63.733,63.719,63.719,17600000.0
2009-08-18 03:38:00,63.694,63.694,63.646,63.646,11200000.0
2009-08-18 03:39:00,63.591,63.617,63.542,63.613,14400000.0
2009-08-18 03:40:00,63.61,63.61,63.592,63.592,11200000.0
2009-08-18 03:41:00,63.586,63.586,63.524,63.524,11200000.0
2009-08-18 03:42:00,63.506,63.509,63.497,63.509,12800000.0
2009-08-18 03:43:00,63.516,63.516,63.505,63.507,8000000.0
2009-08-18 03:44:00,63.495,63.495,63.475,63.475,11200000.0
2009-08-18 03:45:00,63.463,63.481,63.463,63.481,11200000.0
2009-08-18 03:46:00,63.488,63.49,63.479,63.49,12800000.0
2009-08-18 03:47:00,63.479,63.479,63.454,63.454,11200000.0
2009-08-18 03:48:00,63.467,63.495,63.467,63.492,11200000.0
2009-08-18 03:49:00,63.485,63.514,63.485,63.514,12800000.0
2009-08-18 03:50:00,63.528,63.547,63.523,63.547,12800000.0
2009-08-18 03:51:00,63.564,63.612,63.564,63.612,12800000.0
2009-08-18 03:52:00,63.611,63.611,63.588,63.588,16000000.0
2009-08-18 03:53:00,63.588,63.594,63.561,63.566,11200000.0
2009-08-18 03:54:00,63.558,63.562,63.538,63.551,12800000.0
2009-08-18 03:55:00,63.545,63.546,63.511,63.52,14400000.0
2009-08-18 03:56:00,63.52,63.52,63.505,63.517,11200000.0
2009-08-18 03:57:00,63.517,63.547,63.51,63.547,12800000.0
2009-08-18 03:58:00,63.565,63.579,63.558,63.579,11200000.0
2009-08-18 03:59:00,63.593,63.643,63.593,63.643,12800000.0
2009-08-18 04:00:00,63.638,63.655,63.638,63.648,9600000.0
2009-08-18 04:01:00,63.65,63.666,63.65,63.662,11200000.0
2009-08-18 04:02:00,63.665,63.665,63.651,63.664,12800000.0
2009-08-18 04:03:00,63.661,63.662,63.656,63.66,12800000.0
2009-08-18 04:04:00,63.67,63.676,63.657,63.657,12800000.0
2009-08-18 04:05:00,63.651,63.651,63.638,63.638,11200000.0
2009-08-18 04:06:00,63.632,63.632,63.62,63.62,14400000.0
2009-08-18 04:07:00,63.631,63.631,63.616,63.62,14400000.0
2009-08-18 04:08:00,63.617,63.62,63.617,63.618,13200000.0
2009-08-18 04:09:00,63.614,63.62,63.607,63.607,11200000.0
2009-08-18 04:10:00,63.626,63.638,63.625,63.631,17600000.0
2009-08-18 04:11:00,63.616,63.628,63.616,63.628,8000000.0
2009-08-18 04:12:00,63.627,63.638,63.627,63.638,12800000.0
2009-08-18 04:13:00,63.647,63.657,63.64,63.652,11200000.0
2009-08-18 04:14:00,63.637,63.637,63.609,63.609,16000000.0
2009-08-18 04:15:00,63.628,63.637,63.625,63.637,12800000.0
2009-08-18 04:16:00,63.628,63.628,63.603,63.609,11200000.0
2009-08-18 04:17:00,63.624,63.633,63.622,63.633,14400000.0
2009-08-18 04:18:00,63.645,63.684,63.64,63.684,14400000.0
2009-08-18 04:19:00,63.701,63.701,63.658,63.673,12800000.0
2009-08-18 04:20:00,63.705,63.714,63.705,63.709,12800000.0
2009-08-18 04:21:00,63.715,63.715,63.706,63.707,11200000.0
2009-08-18 04:22:00,63.693,63.702,63.689,63.7,16000000.0
2009-08-18 04:23:00,63.709,63.713,63.704,63.704,12800000.0
2009-08-18 04:24:00,63.715,63.717,63.7,63.7,12800000.0
2009-08-18 04:25:00,63.702,63.709,63.698,63.705,14400000.0
2009-08-18 04:26:00,63.699,63.703,63.69,63.69,12800000.0
2009-08-18 04:27:00,63.685,63.685,63.672,63.676,17600000.0
2009-08-18 04:28:00,63.694,63.7,63.694,63.697,11200000.0
2009-08-18 04:29:00,63.712,63.737,63.704,63.737,12800000.0
2009-08-18 04:30:00,63.738,63.744,63.728,63.728,11200000.0
2009-08-18 04:31:00,63.715,63.727,63.708,63.727,12800000.0
2009-08-18 04:32:00,63.735,63.742,63.724,63.742,16000000.0
2009-08-18 04:33:00,63.714,63.714,63.69,63.69,16000000.0
2009-08-18 04:34:00,63.729,63.751,63.647,63.726,11200000.0
2009-08-18 04:35:00,63.699,63.699,63.683,63.685,12800000.0
2009-08-18 04:36:00,63.686,63.702,63.686,63.691,11200000.0
2009-08-18 04:37:00,63.691,63.696,63.69,63.69,12800000.0
2009-08-18 04:38:00,63.68,63.691,63.671,63.671,12800000.0
2009-08-18 04:39:00,63.685,63.705,63.679,63.703,12800000.0
2009-08-18 04:40:00,63.689,63.699,63.669,63.669,12800000.0
2009-08-18 04:41:00,63.668,63.668,63.654,63.66,8000000.0
2009-08-18 04:42:00,63.652,63.652,63.62,63.62,17600000.0
2009-08-18 04:43:00,63.617,63.638,63.61,63.638,12800000.0
2009-08-18 04:44:00,63.666,63.666,63.656,63.661,12800000.0
2009-08-18 04:45:00,63.666,63.666,63.659,63.664,8000000.0
2009-08-18 04:46:00,63.657,63.661,63.655,63.655,8000000.0
2009-08-18 04:47:00,63.661,63.69,63.661,63.687,8000000.0
2009-08-18 04:48:00,63.69,63.69,63.67,63.67,17600000.0
2009-08-18 04:49:00,63.669,63.672,63.658,63.658,16000000.0
2009-08-18 04:50:00,63.674,63.674,63.665,63.669,11200000.0
2009-08-18 04:51:00,63.669,63.673,63.669,63.67,11200000.0
2009-08-18 04:52:00,63.657,63.668,63.651,63.651,12800000.0
2009-08-18 04:53:00,63.65,63.672,63.65,63.668,17600000.0
2009-08-18 04:54:00,63.687,63.693,63.673,63.686,11200000.0
2009-08-18 04:55:00,63.704,63.714,63.704,63.714,11200000.0
2009-08-18 04:56:00,63.72,63.72,63.703,63.707,17600000.0
2009-08-18 04:57:00,63.707,63.713,63.704,63.704,12800000.0
2009-08-18 04:58:00,63.699,63.709,63.699,63.704,11200000.0
2009-08-18 04:59:00,63.696,63.696,63.686,63.686,12800000.0
2009-08-18 05:00:00,63.68,63.68,63.652,63.655,11200000.0
2009-08-18 05:01:00,63.646,63.646,63.606,63.613,14400000.0
2009-08-18 05:02:00,63.599,63.599,63.576,63.576,11200000.0
2009-08-18 05:03:00,63.595,63.597,63.582,63.594,12800000.0
2009-08-18 05:04:00,63.594,63.604,63.594,63.604,12800000.0
2009-08-18 05:05:00,63.602,63.608,63.597,63.605,12000000.0
2009-08-18 05:06:00,63.617,63.617,63.61,63.61,11200000.0
2009-08-18 05:07:00,63.609,63.609,63.589,63.592,14800000.0
2009-08-18 05:08:00,63.594,63.594,63.584,63.586,12800000.0
2009-08-18 05:09:00,63.585,63.586,63.573,63.573,11200000.0
2009-08-18 05:10:00,63.582,63.589,63.578,63.581,11200000.0
2009-08-18 05:11:00,63.561,63.578,63.561,63.567,12800000.0
2009-08-18 05:12:00,63.561,63.564,63.556,63.56,12800000.0
2009-08-18 05:13:00,63.559,63.559,63.541,63.541,12800000.0
2009-08-18 05:14:00,63.537,63.537,63.525,63.525,13200000.0
2009-08-18 05:15:00,63.518,63.54,63.518,63.535,8000000.0
2009-08-18 05:16:00,63.527,63.527,63.518,63.518,11200000.0
2009-08-18 05:17:00,63.513,63.52,63.512,63.512,11200000.0
2009-08-18 05:18:00,63.503,63.503,63.488,63.496,12800000.0
2009-08-18 05:19:00,63.498,63.516,63.498,63.513,9600000.0
2009-08-18 05:20:00,63.509,63.51,63.488,63.488,11200000.0
2009-08-18 05:21:00,63.482,63.482,63.433,63.442,18000000.0
2009-08-18 05:22:00,63.46,63.483,63.458,63.483,16000000.0
2009-08-18 05:23:00,63.49,63.501,63.487,63.487,12800000.0
2009-08-18 05:24:00,63.49,63.49,63.468,63.471,11200000.0
2009-08-18 05:25:00,63.465,63.466,63.456,63.466,9600000.0
2009-08-18 05:26:00,63.462,63.476,63.46,63.476,12800000.0
2009-08-18 05:27:00,63.465,63.467,63.46,63.462,12800000.0
2009-08-18 05:28:00,63.468,63.468,63.454,63.455,16000000.0
2009-08-18 05:29:00,63.462,63.488,63.462,63.488,12800000.0
2009-08-18 05:30:00,63.476,63.476,63.455,63.459,9600000.0
2009-08-18 05:31:00,63.448,63.46,63.448,63.457,8000000.0
2009-08-18 05:32:00,63.454,63.454,63.44,63.444,17600000.0
2009-08-18 05:33:00,63.444,63.444,63.422,63.423,11200000.0
2009-08-18 05:34:00,63.406,63.407,63.392,63.393,17600000.0
2009-08-18 05:35:00,63.392,63.396,63.389,63.389,13200000.0
2009-08-18 05:36:00,63.396,63.404,63.395,63.4,12800000.0
2009-08-18 05:37:00,63.42,63.429,63.419,63.427,11200000.0
2009-08-18 05:38:00,63.402,63.433,63.402,63.427,12800000.0
2009-08-18 05:39:00,63.427,63.438,63.421,63.438,11200000.0
2009-08-18 05:40:00,63.451,63.455,63.447,63.452,14400000.0
2009-08-18 05:41:00,63.453,63.453,63.446,63.449,12800000.0
2009-08-18 05:42:00,63.45,63.457,63.445,63.447,11200000.0
2009-08-18 05:43:00,63.448,63.453,63.444,63.451,12800000.0
2009-08-18 05:44:00,63.453,63.46,63.451,63.46,12800000.0
2009-08-18 05:45:00,63.456,63.479,63.456,63.463,16000000.0
2009-08-18 05:46:00,63.454,63.454,63.444,63.447,16000000.0
2009-08-18 05:47:00,63.432,63.432,63.38,63.38,11200000.0
2009-08-18 05:48:00,63.385,63.414,63.385,63.414,14400000.0
2009-08-18 05:49:00,63.414,63.432,63.414,63.432,17600000.0
2009-08-18 05:50:00,63.432,63.432,63.406,63.406,11200000.0
2009-08-18 05:51:00,63.43,63.435,63.425,63.435,11200000.0
2009-08-18 05:52:00,63.43,63.43,63.416,63.422,12800000.0
2009-08-18 05:53:00,63.415,63.426,63.415,63.421,17600000.0
2009-08-18 05:54:00,63.415,63.418,63.406,63.408,17600000.0
2009-08-18 05:55:00,63.417,63.417,63.352,63.352,11200000.0
2009-08-18 05:56:00,63.422,63.431,63.421,63.429,11200000.0
2009-08-18 05:57:00,63.438,63.447,63.435,63.444,12800000.0
2009-08-18 05:58:00,63.444,63.45,63.442,63.447,12800000.0
2009-08-18 05:59:00,63.45,63.463,63.448,63.459,12800000.0
2009-08-18 06:00:00,63.475,63.475,63.461,63.461,14400000.0
2009-08-18 06:01:00,63.462,63.475,63.462,63.468,16000000.0
2009-08-18 06:02:00,63.449,63.449,63.435,63.442,12800000.0
2009-08-18 06:03:00,63.456,63.481,63.456,63.481,13200000.0
2009-08-18 06:04:00,63.477,63.483,63.476,63.476,11200000.0
2009-08-18 06:05:00,63.47,63.472,63.459,63.466,14400000.0
2009-08-18 06:06:00,63.47,63.475,63.47,63.475,17600000.0
2009-08-18 06:07:00,63.473,63.473,63.465,63.469,12800000.0
2009-08-18 06:08:00,63.46,63.472,63.378,63.471,12800000.0
2009-08-18 06:09:00,63.465,63.465,63.458,63.459,11200000.0
2009-08-18 06:10:00,63.444,63.444,63.424,63.432,14400000.0
2009-08-18 06:11:00,63.427,63.432,63.414,63.414,12800000.0
2009-08-18 06:12:00,63.425,63.426,63.417,63.423,12800000.0
2009-08-18 06:13:00,63.427,63.431,63.424,63.424,8000000.0
2009-08-18 06:14:00,63.417,63.433,63.417,63.426,14400000.0
2009-08-18 06:15:00,63.409,63.423,63.409,63.42,9600000.0
2009-08-18 06:16:00,63.432,63.439,63.432,63.439,3200000.0
2009-08-18 06:17:00,63.466,63.473,63.455,63.473,8000000.0
2009-08-18 06:18:00,63.475,63.48,63.471,63.479,14400000.0
2009-08-18 06:19:00,63.479,63.491,63.473,63.491,9600000.0
2009-08-18 06:20:00,63.489,63.489,63.48,63.486,11200000.0
2009-08-18 06:21:00,63.467,63.467,63.459,63.464,8000000.0
2009-08-18 06:22:00,63.468,63.479,63.467,63.479,12800000.0
2009-08-18 06:23:00,63.478,63.483,63.471,63.471,17600000.0
2009-08-18 06:24:00,63.473,63.482,63.473,63.482,11200000.0
2009-08-18 06:25:00,63.482,63.491,63.479,63.479,11200000.0
2009-08-18 06:26:00,63.476,63.476,63.464,63.468,11200000.0
2009-08-18 06:27:00,63.472,63.475,63.471,63.474,11200000.0
2009-08-18 06:28:00,63.455,63.479,63.455,63.477,11200000.0
2009-08-18 06:29:00,63.475,63.483,63.455,63.483,12800000.0
2009-08-18 06:30:00,63.467,63.467,63.449,63.449,12800000.0
2009-08-18 06:31:00,63.46,63.467,63.46,63.467,12800000.0
2009-08-18 06:32:00,63.469,63.47,63.461,63.462,11200000.0
2009-08-18 06:33:00,63.464,63.464,63.448,63.455,17600000.0
2009-08-18 06:34:00,63.452,63.462,63.45,63.46,11200000.0
2009-08-18 06:35:00,63.46,63.46,63.446,63.456,12800000.0
2009-08-18 06:36:00,63.452,63.453,63.452,63.453,3200000.0
2009-08-18 06:37:00,63.439,63.449,63.439,63.449,12800000.0
2009-08-18 06:38:00,63.466,63.476,63.466,63.476,3200000.0
2009-08-18 06:39:00,63.444,63.465,63.444,63.45,9600000.0
2009-08-18 06:40:00,63.474,63.491,63.474,63.491,12800000.0
2009-08-18 06:41:00,63.489,63.506,63.489,63.506,8000000.0
2009-08-18 06:42:00,63.507,63.507,63.499,63.502,12800000.0
2009-08-18 06:43:00,63.487,63.494,63.481,63.494,12800000.0
2009-08-18 06:44:00,63.487,63.487,63.474,63.474,17600000.0
2009-08-18 06:45:00,63.454,63.467,63.454,63.462,12800000.0
2009-08-18 06:46:00,63.46,63.461,63.451,63.451,11200000.0
2009-08-18 06:47:00,63.45,63.451,63.436,63.436,12800000.0
2009-08-18 06:48:00,63.42,63.422,63.408,63.411,12800000.0
2009-08-18 06:49:00,63.389,63.392,63.372,63.38,12800000.0
2009-08-18 06:50:00,63.363,63.363,63.34,63.34,12800000.0
2009-08-18 06:51:00,63.357,63.38,63.356,63.38,8000000.0
2009-08-18 06:52:00,63.413,63.415,63.404,63.415,12800000.0
2009-08-18 06:53:00,63.413,63.413,63.402,63.408,8000000.0
2009-08-18 06:54:00,63.409,63.415,63.406,63.415,14400000.0
2009-08-18 06:55:00,63.411,63.411,63.389,63.4,11200000.0
2009-08-18 06:56:00,63.404,63.418,63.404,63.418,12800000.0
2009-08-18 06:57:00,63.428,63.434,63.404,63.404,11200000.0
2009-08-18 06:58:00,63.42,63.43,63.42,63.42,17600000.0
2009-08-18 06:59:00,63.422,63.428,63.402,63.41,12800000.0
2009-08-18 07:00:00,63.422,63.438,63.337,63.43,14400000.0
2009-08-18 07:01:00,63.444,63.447,63.439,63.44,17600000.0
2009-08-18 07:02:00,63.451,63.473,63.451,63.471,11200000.0
2009-08-18 07:03:00,63.499,63.504,63.493,63.493,6400000.0
2009-08-18 07:04:00,63.508,63.516,63.508,63.51,12800000.0
2009-08-18 07:05:00,63.494,63.494,63.474,63.486,11200000.0
2009-08-18 07:06:00,63.495,63.505,63.495,63.504,12800000.0
2009-08-18 07:07:00,63.506,63.513,63.506,63.506,11200000.0
2009-08-18 07:08:00,63.513,63.517,63.511,63.517,11600000.0
2009-08-18 07:09:00,63.51,63.512,63.507,63.508,12800000.0
2009-08-18 07:10:00,63.505,63.505,63.495,63.504,11200000.0
2009-08-18 07:11:00,63.501,63.501,63.484,63.484,12800000.0
2009-08-18 07:12:00,63.442,63.463,63.442,63.462,11200000.0
2009-08-18 07:13:00,63.475,63.475,63.471,63.472,9600000.0
2009-08-18 07:14:00,63.467,63.468,63.467,63.468,3200000.0
2009-08-18 07:15:00,63.459,63.466,63.459,63.462,11200000.0
2009-08-18 07:16:00,63.443,63.448,63.443,63.448,8000000.0
2009-08-18 07:17:00,63.446,63.446,63.431,63.444,12800000.0
2009-08-18 07:18:00,63.45,63.466,63.45,63.466,6400000.0
2009-08-18 07:19:00,63.463,63.471,63.461,63.465,12800000.0
2009-08-18 07:20:00,63.445,63.45,63.445,63.45,3200000.0
2009-08-18 07:21:00,63.471,63.486,63.471,63.484,12800000.0
2009-08-18 07:22:00,63.494,63.512,63.494,63.502,14400000.0
2009-08-18 07:23:00,63.524,63.549,63.524,63.549,11200000.0
2009-08-18 07:24:00,63.567,63.583,63.566,63.571,16000000.0
2009-08-18 07:25:00,63.601,63.624,63.599,63.624,11200000.0
2009-08-18 07:26:00,63.639,63.647,63.627,63.647,16000000.0
2009-08-18 07:27:00,63.656,63.667,63.656,63.662,8000000.0
2009-08-18 07:28:00,63.658,63.679,63.658,63.679,14400000.0
2009-08-18 07:29:00,63.668,63.668,63.602,63.602,14400000.0
2009-08-18 07:30:00,63.596,63.609,63.594,63.596,12800000.0
2009-08-18 07:31:00,63.6,63.611,63.588,63.588,17600000.0
2009-08-18 07:32:00,63.597,63.598,63.587,63.587,12800000.0
2009-08-18 07:33:00,63.589,63.601,63.589,63.6,17600000.0
2009-08-18 07:34:00,63.608,63.608,63.598,63.598,12800000.0
2009-08-18 07:35:00,63.599,63.619,63.599,63.619,16000000.0
2009-08-18 07:36:00,63.62,63.62,63.607,63.613,8000000.0
2009-08-18 07:37:00,63.604,63.604,63.562,63.562,11200000.0
2009-08-18 07:38:00,63.557,63.565,63.553,63.564,11200000.0
2009-08-18 07:39:00,63.555,63.555,63.541,63.541,11600000.0
2009-08-18 07:40:00,63.539,63.551,63.539,63.551,11200000.0
2009-08-18 07:41:00,63.56,63.56,63.543,63.543,12800000.0
2009-08-18 07:42:00,63.549,63.557,63.546,63.557,12800000.0
2009-08-18 07:43:00,63.549,63.553,63.538,63.538,13200000.0
2009-08-18 07:44:00,63.545,63.552,63.545,63.552,11200000.0
2009-08-18 07:45:00,63.544,63.548,63.54,63.548,8000000.0
2009-08-18 07:46:00,63.561,63.561,63.561,63.561,3200000.0
2009-08-18 07:47:00,63.571,63.59,63.571,63.581,14400000.0
2009-08-18 07:48:00,63.591,63.599,63.589,63.599,8000000.0
2009-08-18 07:49:00,63.602,63.61,63.596,63.596,17600000.0
2009-08-18 07:50:00,63.609,63.618,63.596,63.618,8000000.0
2009-08-18 07:51:00,63.616,63.62,63.605,63.612,12800000.0
2009-08-18 07:52:00,63.605,63.605,63.58,63.58,16000000.0
2009-08-18 07:53:00,63.587,63.59,63.58,63.59,12800000.0
2009-08-18 07:54:00,63.593,63.612,63.593,63.612,12800000.0
2009-08-18 07:55:00,63.611,63.625,63.596,63.62,12800000.0
2009-08-18 07:56:00,63.63,63.63,63.627,63.629,8000000.0
2009-08-18 07:57:00,63.627,63.638,63.622,63.622,9600000.0
2009-08-18 07:58:00,63.591,63.605,63.591,63.605,11200000.0
2009-08-18 07:59:00,63.601,63.601,63.587,63.587,12800000.0
2009-08-18 08:00:00,63.599,63.603,63.586,63.595,14400000.0
2009-08-18 08:01:00,63.605,63.633,63.604,63.633,8000000.0
2009-08-18 08:02:00,63.656,63.662,63.649,63.661,12800000.0
2009-08-18 08:03:00,63.653,63.653,63.644,63.649,11200000.0
2009-08-18 08:04:00,63.654,63.666,63.647,63.666,11200000.0
2009-08-18 08:05:00,63.679,63.684,63.662,63.662,14400000.0
2009-08-18 08:06:00,63.639,63.639,63.598,63.607,17600000.0
2009-08-18 08:07:00,63.617,63.624,63.615,63.624,11200000.0
2009-08-18 08:08:00,63.632,63.649,63.626,63.645,12800000.0
2009-08-18 08:09:00,63.629,63.64,63.629,63.639,12800000.0
2009-08-18 08:10:00,63.645,63.648,63.629,63.646,12800000.0
2009-08-18 08:11:00,63.653,63.66,63.647,63.652,11200000.0
2009-08-18 08:12:00,63.642,63.655,63.642,63.652,16000000.0
2009-08-18 08:13:00,63.637,63.639,63.627,63.627,8000000.0
2009-08-18 08:14:00,63.639,63.644,63.631,63.644,11200000.0
2009-08-18 08:15:00,63.655,63.677,63.647,63.677,16000000.0
2009-08-18 08:16:00,63.695,63.695,63.666,63.666,11200000.0
2009-08-18 08:17:00,63.671,63.686,63.671,63.686,12800000.0
2009-08-18 08:18:00,63.648,63.68,63.648,63.666,12800000.0
2009-08-18 08:19:00,63.674,63.683,63.671,63.675,9600000.0
2009-08-18 08:20:00,63.698,63.727,63.698,63.727,11200000.0
2009-08-18 08:21:00,63.758,63.758,63.746,63.754,9600000.0
2009-08-18 08:22:00,63.765,63.774,63.764,63.766,11200000.0
2009-08-18 08:23:00,63.75,63.762,63.745,63.745,11200000.0
2009-08-18 08:24:00,63.768,63.8,63.768,63.8,17600000.0
2009-08-18 08:25:00,63.817,63.817,63.808,63.808,9600000.0
2009-08-18 08:26:00,63.807,63.807,63.799,63.799,12800000.0
2009-08-18 08:27:00,63.81,63.825,63.795,63.795,8000000.0
2009-08-18 08:28:00,63.793,63.8,63.79,63.79,17600000.0
2009-08-18 08:29:00,63.801,63.815,63.801,63.815,14400000.0
2009-08-18 08:30:00,63.83,63.839,63.83,63.831,11200000.0
2009-08-18 08:31:00,63.807,63.811,63.802,63.803,12800000.0
2009-08-18 08:32:00,63.768,63.791,63.768,63.789,11200000.0
2009-08-18 08:33:00,63.795,63.795,63.782,63.782,11200000.0
2009-08-18 08:34:00,63.776,63.78,63.77,63.773,17600000.0
2009-08-18 08:35:00,63.791,63.797,63.785,63.79,17600000.0
2009-08-18 08:36:00,63.809,63.833,63.809,63.833,9600000.0
2009-08-18 08:37:00,63.83,63.83,63.81,63.813,9600000.0
2009-08-18 08:38:00,63.852,63.871,63.844,63.871,16000000.0
2009-08-18 08:39:00,63.878,63.895,63.878,63.895,8000000.0
2009-08-18 08:40:00,63.898,63.909,63.895,63.909,16000000.0
2009-08-18 08:41:00,63.911,63.911,63.889,63.889,17600000.0
2009-08-18 08:42:00,63.883,63.89,63.871,63.89,12800000.0
2009-08-18 08:43:00,63.891,63.893,63.868,63.868,12800000.0
2009-08-18 08:44:00,63.865,63.865,63.858,63.858,12800000.0
2009-08-18 08:45:00,63.857,63.876,63.857,63.864,16000000.0
2009-08-18 08:46:00,63.866,63.873,63.866,63.869,11600000.0
2009-08-18 08:47:00,63.861,63.861,63.837,63.837,11200000.0
2009-08-18 08:48:00,63.84,63.84,63.811,63.811,12800000.0
2009-08-18 08:49:00,63.807,63.807,63.796,63.798,17600000.0
2009-08-18 08:50:00,63.797,63.798,63.784,63.794,12800000.0
2009-08-18 08:51:00,63.777,63.787,63.769,63.787,17600000.0
2009-08-18 08:52:00,63.8,63.8,63.768,63.773,11200000.0
2009-08-18 08:53:00,63.775,63.776,63.767,63.77,16400000.0
2009-08-18 08:54:00,63.782,63.785,63.779,63.78,14400000.0
2009-08-18 08:55:00,63.78,63.782,63.77,63.77,16000000.0
2009-08-18 08:56:00,63.789,63.797,63.789,63.797,12800000.0
2009-08-18 08:57:00,63.799,63.816,63.799,63.816,11200000.0
2009-08-18 08:58:00,63.82,63.831,63.82,63.82,12800000.0
2009-08-18 08:59:00,63.836,63.836,63.825,63.832,12800000.0
2009-08-18 09:00:00,63.841,63.867,63.841,63.867,17600000.0
2009-08-18 09:01:00,63.885,63.962,63.885,63.962,11200000.0
2009-08-18 09:02:00,63.979,63.979,63.954,63.954,11200000.0
2009-08-18 09:03:00,63.962,63.962,63.92,63.943,16000000.0
2009-08-18 09:04:00,63.935,63.935,63.905,63.905,11200000.0
2009-08-18 09:05:00,63.915,63.924,63.903,63.903,11600000.0
2009-08-18 09:06:00,63.914,63.914,63.898,63.911,12800000.0
2009-08-18 09:07:00,63.943,63.945,63.938,63.944,9600000.0
2009-08-18 09:08:00,63.949,63.964,63.949,63.964,12800000.0
2009-08-18 09:09:00,63.976,63.977,63.954,63.958,17600000.0
2009-08-18 09:10:00,63.966,63.966,63.957,63.957,12800000.0
2009-08-18 09:11:00,63.968,63.987,63.962,63.987,12800000.0
2009-08-18 09:12:00,63.98,64.007,63.98,63.994,12800000.0
2009-08-18 09:13:00,63.986,63.986,63.97,63.97,9600000.0
2009-08-18 09:14:00,63.968,63.968,63.931,63.931,11200000.0
2009-08-18 09:15:00,63.928,63.936,63.916,63.922,11200000.0
2009-08-18 09:16:00,63.923,63.924,63.918,63.919,12800000.0
2009-08-18 09:17:00,63.93,63.964,63.921,63.964,11200000.0
2009-08-18 09:18:00,63.996,63.998,63.975,63.98,14400000.0
2009-08-18 09:19:00,63.979,63.979,63.969,63.973,12800000.0
2009-08-18 09:20:00,63.975,63.975,63.958,63.958,16000000.0
2009-08-18 09:21:00,63.945,63.951,63.937,63.937,11200000.0
2009-08-18 09:22:00,63.929,63.933,63.92,63.92,17600000.0
2009-08-18 09:23:00,63.916,63.923,63.916,63.923,12800000.0
2009-08-18 09:24:00,63.922,63.922,63.904,63.91,12800000.0
2009-08-18 09:25:00,63.909,63.909,63.902,63.907,9600000.0
2009-08-18 09:26:00,63.899,63.923,63.899,63.923,11200000.0
2009-08-18 09:27:00,63.917,63.922,63.913,63.915,11200000.0
2009-08-18 09:28:00,63.909,63.934,63.909,63.933,12800000.0
2009-08-18 09:29:00,63.942,63.942,63.925,63.925,11200000.0
2009-08-18 09:30:00,63.918,63.918,63.91,63.91,12800000.0
2009-08-18 09:31:00,63.91,63.917,63.91,63.916,9600000.0
2009-08-18 09:32:00,63.915,63.937,63.915,63.924,14400000.0
2009-08-18 09:33:00,63.931,63.934,63.918,63.931,12800000.0
2009-08-18 09:34:00,63.925,63.925,63.894,63.894,11600000.0
2009-08-18 09:35:00,63.888,63.896,63.885,63.892,12800000.0
2009-08-18 09:36:00,63.886,63.893,63.881,63.893,16000000.0
2009-08-18 09:37:00,63.878,63.893,63.817,63.893,16400000.0
2009-08-18 09:38:00,63.893,63.893,63.864,63.864,11200000.0
2009-08-18 09:39:00,63.872,63.876,63.863,63.874,12800000.0
2009-08-18 09:40:00,63.84,63.867,63.84,63.853,16000000.0
2009-08-18 09:41:00,63.882,63.882,63.857,63.857,11200000.0
2009-08-18 09:42:00,63.874,63.885,63.874,63.885,11200000.0
2009-08-18 09:43:00,63.876,63.883,63.876,63.879,12800000.0
2009-08-18 09:44:00,63.872,63.89,63.872,63.881,8000000.0
2009-08-18 09:45:00,63.888,63.888,63.864,63.865,12800000.0
2009-08-18 09:46:00,63.865,63.869,63.846,63.846,11200000.0
2009-08-18 09:47:00,63.864,63.864,63.839,63.842,12800000.0
2009-08-18 09:48:00,63.847,63.854,63.838,63.847,11200000.0
2009-08-18 09:49:00,63.844,63.852,63.83,63.852,12800000.0
2009-08-18 09:50:00,63.848,63.848,63.844,63.846,8000000.0
2009-08-18 09:51:00,63.859,63.872,63.859,63.872,16000000.0
2009-08-18 09:52:00,63.851,63.871,63.851,63.866,11200000.0
2009-08-18 09:53:00,63.874,63.882,63.866,63.867,12800000.0
2009-08-18 09:54:00,63.869,63.869,63.858,63.861,17600000.0
2009-08-18 09:55:00,63.861,63.875,63.861,63.868,11200000.0
2009-08-18 09:56:00,63.87,63.874,63.862,63.874,12800000.0
2009-08-18 09:57:00,63.865,63.87,63.862,63.862,8000000.0
2009-08-18 09:58:00,63.881,63.921,63.802,63.866,17600000.0
2009-08-18 09:59:00,63.856,63.869,63.848,63.869,17600000.0
2009-08-18 10:00:00,63.88,63.884,63.872,63.882,11200000.0
2009-08-18 10:01:00,63.881,63.884,63.879,63.881,12800000.0
2009-08-18 10:02:00,63.882,63.887,63.879,63.881,16000000.0
2009-08-18 10:03:00,63.857,63.857,63.82,63.82,11200000.0
2009-08-18 10:04:00,63.847,63.859,63.847,63.859,12800000.0
2009-08-18 10:05:00,63.842,63.844,63.822,63.823,8000000.0
2009-08-18 10:06:00,63.812,63.814,63.804,63.809,17600000.0
2009-08-18 10:07:00,63.81,63.811,63.79,63.799,12800000.0
2009-08-18 10:08:00,63.798,63.804,63.796,63.801,11200000.0
2009-08-18 10:09:00,63.805,63.805,63.79,63.799,12800000.0
2009-08-18 10:10:00,63.805,63.815,63.805,63.815,11200000.0
2009-08-18 10:11:00,63.81,63.811,63.8,63.81,11600000.0
2009-08-18 10:12:00,63.811,63.817,63.798,63.817,12800000.0
2009-08-18 10:13:00,63.818,63.819,63.811,63.814,13600000.0
2009-08-18 10:14:00,63.808,63.811,63.803,63.807,11200000.0
2009-08-18 10:15:00,63.796,63.812,63.796,63.809,12800000.0
2009-08-18 10:16:00,63.808,63.815,63.808,63.808,8000000.0
2009-08-18 10:17:00,63.795,63.799,63.79,63.79,11200000.0
2009-08-18 10:18:00,63.791,63.8,63.774,63.8,11600000.0
2009-08-18 10:19:00,63.792,63.797,63.791,63.792,11200000.0
2009-08-18 10:20:00,63.78,63.783,63.767,63.774,17600000.0
2009-08-18 10:21:00,63.773,63.787,63.768,63.787,8000000.0
2009-08-18 10:22:00,63.808,63.814,63.8,63.805,9600000.0
2009-08-18 10:23:00,63.824,63.844,63.824,63.844,11200000.0
2009-08-18 10:24:00,63.86,63.876,63.86,63.863,12800000.0
2009-08-18 10:25:00,63.867,63.873,63.86,63.869,11200000.0
2009-08-18 10:26:00,63.875,63.889,63.875,63.889,12800000.0
2009-08-18 10:27:00,63.924,63.931,63.914,63.92,11200000.0
2009-08-18 10:28:00,63.918,63.922,63.907,63.907,12800000.0
2009-08-18 10:29:00,63.898,63.91,63.898,63.909,11200000.0
2009-08-18 10:30:00,63.919,63.944,63.919,63.921,12800000.0
2009-08-18 10:31:00,63.927,63.935,63.918,63.935,12800000.0
2009-08-18 10:32:00,63.931,63.938,63.919,63.922,17600000.0
2009-08-18 10:33:00,63.899,63.903,63.895,63.903,11200000.0
2009-08-18 10:34:00,63.903,63.903,63.883,63.883,11200000.0
2009-08-18 10:35:00,63.876,63.889,63.876,63.887,11200000.0
2009-08-18 10:36:00,63.901,63.905,63.899,63.905,8000000.0
2009-08-18 10:37:00,63.893,63.896,63.805,63.88,11200000.0
2009-08-18 10:38:00,63.873,63.883,63.867,63.882,12800000.0
2009-08-18 10:39:00,63.889,63.89,63.881,63.884,11200000.0
2009-08-18 10:40:00,63.881,63.894,63.881,63.892,8000000.0
2009-08-18 10:41:00,63.905,63.905,63.889,63.889,9600000.0
2009-08-18 10:42:00,63.889,63.889,63.873,63.883,11200000.0
2009-08-18 10:43:00,63.878,63.88,63.872,63.872,11200000.0
2009-08-18 10:44:00,63.879,63.879,63.871,63.872,12800000.0
2009-08-18 10:45:00,63.878,63.903,63.876,63.903,12800000.0
2009-08-18 10:46:00,63.924,63.933,63.923,63.933,12800000.0
2009-08-18 10:47:00,63.915,63.915,63.891,63.892,12800000.0
2009-08-18 10:48:00,63.893,63.915,63.888,63.915,12800000.0
2009-08-18 10:49:00,63.922,63.932,63.922,63.932,11200000.0
2009-08-18 10:50:00,63.927,63.927,63.914,63.922,17600000.0
2009-08-18 10:51:00,63.917,63.926,63.916,63.924,17600000.0
2009-08-18 10:52:00,63.925,63.929,63.92,63.923,11200000.0
2009-08-18 10:53:00,63.924,63.942,63.921,63.931,11200000.0
2009-08-18 10:54:00,63.941,63.953,63.941,63.95,17600000.0
2009-08-18 10:55:00,63.952,63.957,63.944,63.949,11200000.0
2009-08-18 10:56:00,63.931,63.937,63.929,63.929,17600000.0
2009-08-18 10:57:00,63.912,63.912,63.878,63.878,16000000.0
2009-08-18 10:58:00,63.858,63.859,63.765,63.859,12800000.0
2009-08-18 10:59:00,63.868,63.893,63.868,63.887,11200000.0
2009-08-18 11:00:00,63.971,63.999,63.949,63.953,12800000.0
2009-08-18 11:01:00,63.927,63.972,63.927,63.969,12800000.0
2009-08-18 11:02:00,63.938,63.95,63.938,63.944,16000000.0
2009-08-18 11:03:00,63.941,63.965,63.94,63.965,12800000.0
2009-08-18 11:04:00,63.997,64.015,63.997,64.014,14400000.0
2009-08-18 11:05:00,64.013,64.025,64.013,64.025,9600000.0
2009-08-18 11:06:00,64.02,64.02,64.007,64.012,17600000.0
2009-08-18 11:07:00,64.002,64.005,63.98,63.992,17600000.0
2009-08-18 11:08:00,63.939,64.003,63.939,63.995,11200000.0
2009-08-18 11:09:00,63.967,63.968,63.928,63.928,17600000.0
2009-08-18 11:10:00,63.91,63.959,63.91,63.959,13200000.0
2009-08-18 11:11:00,63.978,63.979,63.968,63.968,11200000.0
2009-08-18 11:12:00,63.954,63.966,63.953,63.966,17600000.0
2009-08-18 11:13:00,63.959,63.96,63.941,63.953,14400000.0
2009-08-18 11:14:00,63.931,63.931,63.912,63.912,11200000.0
2009-08-18 11:15:00,63.914,63.927,63.908,63.917,11200000.0
2009-08-18 11:16:00,63.901,63.901,63.881,63.9,12800000.0
2009-08-18 11:17:00,63.906,63.906,63.893,63.9,11200000.0
2009-08-18 11:18:00,63.886,63.89,63.885,63.889,12800000.0
2009-08-18 11:19:00,63.889,63.892,63.882,63.887,17600000.0
2009-08-18 11:20:00,63.872,63.879,63.861,63.861,12800000.0
2009-08-18 11:21:00,63.881,63.881,63.868,63.877,14800000.0
2009-08-18 11:22:00,63.86,63.86,63.849,63.849,12800000.0
2009-08-18 11:23:00,63.856,63.861,63.851,63.861,11200000.0
2009-08-18 11:24:00,63.879,63.884,63.871,63.883,12800000.0
2009-08-18 11:25:00,63.878,63.884,63.867,63.88,17600000.0
2009-08-18 11:26:00,63.875,63.878,63.866,63.878,9600000.0
2009-08-18 11:27:00,63.857,63.873,63.854,63.867,8000000.0
2009-08-18 11:28:00,63.879,63.887,63.879,63.886,14400000.0
2009-08-18 11:29:00,63.88,63.88,63.866,63.866,14400000.0
2009-08-18 11:30:00,63.837,63.843,63.832,63.839,14400000.0
2009-08-18 11:31:00,63.841,63.841,63.828,63.83,11200000.0
2009-08-18 11:32:00,63.847,63.85,63.84,63.85,17600000.0
2009-08-18 11:33:00,63.847,63.849,63.805,63.805,12800000.0
2009-08-18 11:34:00,63.809,63.823,63.809,63.813,12800000.0
2009-08-18 11:35:00,63.828,63.847,63.828,63.844,11200000.0
2009-08-18 11:36:00,63.83,63.83,63.819,63.829,12800000.0
2009-08-18 11:37:00,63.815,63.815,63.78,63.78,11200000.0
2009-08-18 11:38:00,63.78,63.788,63.78,63.788,11200000.0
2009-08-18 11:39:00,63.8,63.8,63.784,63.796,11200000.0
2009-08-18 11:40:00,63.799,63.811,63.799,63.811,11200000.0
2009-08-18 11:41:00,63.806,63.809,63.801,63.806,12800000.0
2009-08-18 11:42:00,63.816,63.824,63.803,63.823,17600000.0
2009-08-18 11:43:00,63.81,63.815,63.79,63.815,11200000.0
2009-08-18 11:44:00,63.82,63.821,63.81,63.813,11200000.0
2009-08-18 11:45:00,63.803,63.805,63.799,63.803,14400000.0
2009-08-18 11:46:00,63.781,63.781,63.764,63.765,11200000.0
2009-08-18 11:47:00,63.744,63.761,63.742,63.754,9600000.0
2009-08-18 11:48:00,63.736,63.736,63.647,63.647,11200000.0
2009-08-18 11:49:00,63.652,63.662,63.652,63.661,12800000.0
2009-08-18 11:50:00,63.663,63.663,63.629,63.638,17600000.0
2009-08-18 11:51:00,63.63,63.63,63.605,63.605,11200000.0
2009-08-18 11:52:00,63.578,63.578,63.544,63.544,11200000.0
2009-08-18 11:53:00,63.532,63.543,63.51,63.543,16000000.0
2009-08-18 11:54:00,63.551,63.561,63.547,63.561,14400000.0
2009-08-18 11:55:00,63.568,63.575,63.513,63.575,11200000.0
2009-08-18 11:56:00,63.588,63.599,63.588,63.592,12800000.0
2009-08-18 11:57:00,63.606,63.622,63.606,63.622,17600000.0
2009-08-18 11:58:00,63.633,63.633,63.625,63.627,11200000.0
2009-08-18 11:59:00,63.633,63.652,63.633,63.652,11200000.0
2009-08-18 12:00:00,63.677,63.732,63.677,63.732,11200000.0
2009-08-18 12:01:00,63.736,63.754,63.736,63.748,11200000.0
2009-08-18 12:02:00,63.762,63.78,63.762,63.78,9600000.0
2009-08-18 12:03:00,63.775,63.782,63.775,63.782,8000000.0
2009-08-18 12:04:00,63.79,63.832,63.79,63.832,17600000.0
2009-08-18 12:05:00,63.808,63.808,63.798,63.798,8000000.0
2009-08-18 12:06:00,63.791,63.791,63.772,63.772,12800000.0
2009-08-18 12:07:00,63.764,63.764,63.743,63.76,11200000.0
2009-08-18 12:08:00,63.733,63.759,63.733,63.759,11200000.0
2009-08-18 12:09:00,63.781,63.796,63.779,63.793,14400000.0
2009-08-18 12:10:00,63.805,63.824,63.805,63.817,11200000.0
2009-08-18 12:11:00,63.832,63.843,63.832,63.833,12800000.0
2009-08-18 12:12:00,63.795,63.832,63.795,63.832,11200000.0
2009-08-18 12:13:00,63.855,63.857,63.842,63.854,11200000.0
2009-08-18 12:14:00,63.852,63.852,63.842,63.846,12800000.0
2009-08-18 12:15:00,63.839,63.839,63.83,63.83,8000000.0
2009-08-18 12:16:00,63.804,63.813,63.792,63.803,12800000.0
2009-08-18 12:17:00,63.802,63.804,63.794,63.799,8000000.0
2009-08-18 12:18:00,63.797,63.811,63.797,63.811,16000000.0
2009-08-18 12:19:00,63.81,63.81,63.769,63.779,12800000.0
2009-08-18 12:20:00,63.77,63.77,63.754,63.756,8000000.0
2009-08-18 12:21:00,63.767,63.776,63.755,63.771,16000000.0
2009-08-18 12:22:00,63.784,63.795,63.784,63.795,16000000.0
2009-08-18 12:23:00,63.802,63.82,63.802,63.809,14400000.0
2009-08-18 12:24:00,63.809,63.809,63.791,63.791,8000000.0
2009-08-18 12:25:00,63.799,63.801,63.792,63.794,11200000.0
2009-08-18 12:26:00,63.788,63.797,63.787,63.793,11200000.0
2009-08-18 12:27:00,63.788,63.788,63.78,63.782,11200000.0
2009-08-18 12:28:00,63.733,63.766,63.733,63.763,12800000.0
2009-08-18 12:29:00,63.777,63.8,63.777,63.8,17600000.0
2009-08-18 12:30:00,63.806,63.818,63.806,63.813,17600000.0
2009-08-18 12:31:00,63.809,63.816,63.809,63.812,8000000.0
2009-08-18 12:32:00,63.818,63.818,63.804,63.807,12800000.0
2009-08-18 12:33:00,63.813,63.818,63.807,63.807,14400000.0
2009-08-18 12:34:00,63.807,63.81,63.803,63.81,12800000.0
2009-08-18 12:35:00,63.807,63.807,63.787,63.787,11200000.0
2009-08-18 12:36:00,63.786,63.793,63.786,63.789,11200000.0
2009-08-18 12:37:00,63.79,63.793,63.781,63.787,11200000.0
2009-08-18 12:38:00,63.787,63.787,63.682,63.76,17600000.0
2009-08-18 12:39:00,63.746,63.746,63.718,63.737,9600000.0
2009-08-18 12:40:00,63.755,63.764,63.737,63.764,16000000.0
2009-08-18 12:41:00,63.771,63.802,63.771,63.802,12800000.0
2009-08-18 12:42:00,63.819,63.827,63.819,63.819,14400000.0
2009-08-18 12:43:00,63.821,63.821,63.791,63.791,12800000.0
2009-08-18 12:44:00,63.785,63.792,63.766,63.776,17600000.0
2009-08-18 12:45:00,63.775,63.778,63.768,63.778,8000000.0
2009-08-18 12:46:00,63.813,63.821,63.812,63.815,12800000.0
2009-08-18 12:47:00,63.8,63.8,63.77,63.77,9600000.0
2009-08-18 12:48:00,63.781,63.781,63.773,63.773,11200000.0
2009-08-18 12:49:00,63.776,63.785,63.77,63.785,16000000.0
2009-08-18 12:50:00,63.74,63.771,63.74,63.769,14400000.0
2009-08-18 12:51:00,63.78,63.807,63.78,63.806,11200000.0
2009-08-18 12:52:00,63.814,63.814,63.799,63.811,11200000.0
2009-08-18 12:53:00,63.799,63.811,63.799,63.8,11200000.0
2009-08-18 12:54:00,63.812,63.812,63.791,63.791,12800000.0
2009-08-18 12:55:00,63.799,63.806,63.799,63.799,16000000.0
2009-08-18 12:56:00,63.8,63.824,63.8,63.824,9600000.0
2009-08-18 12:57:00,63.823,63.832,63.817,63.817,11200000.0
2009-08-18 12:58:00,63.782,63.805,63.782,63.795,17600000.0
2009-08-18 12:59:00,63.802,63.814,63.802,63.806,16000000.0
2009-08-18 13:00:00,63.79,63.794,63.779,63.794,8000000.0
2009-08-18 13:01:00,63.781,63.781,63.77,63.774,14400000.0
2009-08-18 13:02:00,63.766,63.766,63.752,63.753,12800000.0
2009-08-18 13:03:00,63.746,63.754,63.735,63.754,16000000.0
2009-08-18 13:04:00,63.745,63.75,63.736,63.745,11200000.0
2009-08-18 13:05:00,63.73,63.734,63.726,63.734,12800000.0
2009-08-18 13:06:00,63.717,63.717,63.706,63.709,11200000.0
2009-08-18 13:07:00,63.714,63.714,63.701,63.704,14800000.0
2009-08-18 13:08:00,63.709,63.717,63.707,63.707,17600000.0
2009-08-18 13:09:00,63.696,63.697,63.684,63.697,12800000.0
2009-08-18 13:10:00,63.723,63.731,63.717,63.728,9600000.0
2009-08-18 13:11:00,63.736,63.741,63.735,63.737,11200000.0
2009-08-18 13:12:00,63.735,63.737,63.726,63.726,12800000.0
2009-08-18 13:13:00,63.727,63.728,63.712,63.712,17600000.0
2009-08-18 13:14:00,63.713,63.717,63.707,63.707,8000000.0
2009-08-18 13:15:00,63.725,63.734,63.722,63.734,12800000.0
2009-08-18 13:16:00,63.73,63.751,63.73,63.751,17600000.0
2009-08-18 13:17:00,63.76,63.765,63.756,63.756,9600000.0
2009-08-18 13:18:00,63.755,63.759,63.74,63.759,11200000.0
2009-08-18 13:19:00,63.768,63.768,63.759,63.762,16000000.0
2009-08-18 13:20:00,63.754,63.766,63.75,63.766,17600000.0
2009-08-18 13:21:00,63.767,63.767,63.753,63.762,11200000.0
2009-08-18 13:22:00,63.761,63.777,63.76,63.777,13200000.0
2009-08-18 13:23:00,63.782,63.782,63.756,63.756,8000000.0
2009-08-18 13:24:00,63.764,63.766,63.744,63.744,11200000.0
2009-08-18 13:25:00,63.724,63.727,63.706,63.709,17600000.0
2009-08-18 13:26:00,63.726,63.728,63.72,63.72,9600000.0
2009-08-18 13:27:00,63.707,63.707,63.7,63.706,9600000.0
2009-08-18 13:28:00,63.716,63.736,63.632,63.731,16000000.0
2009-08-18 13:29:00,63.647,63.749,63.647,63.723,11200000.0
2009-08-18 13:30:00,63.698,63.698,63.665,63.665,12800000.0
2009-08-18 13:31:00,63.64,63.648,63.638,63.639,11200000.0
2009-08-18 13:32:00,63.628,63.628,63.602,63.602,11200000.0
2009-08-18 13:33:00,63.601,63.601,63.587,63.6,19200000.0
2009-08-18 13:34:00,63.603,63.617,63.603,63.612,12800000.0
2009-08-18 13:35:00,63.621,63.627,63.621,63.621,36800000.0
2009-08-18 13:36:00,63.63,63.657,63.63,63.657,17600000.0
2009-08-18 13:37:00,63.654,63.654,63.648,63.654,14400000.0
2009-08-18 13:38:00,63.654,63.654,63.637,63.64,33600000.0
2009-08-18 13:39:00,63.637,63.652,63.637,63.643,14400000.0
2009-08-18 13:40:00,63.642,63.653,63.642,63.649,40000000.0
2009-08-18 13:41:00,63.64,63.647,63.64,63.644,16000000.0
2009-08-18 13:42:00,63.636,63.647,63.635,63.635,11200000.0
2009-08-18 13:43:00,63.646,63.671,63.631,63.671,27200000.0
2009-08-18 13:44:00,63.666,63.666,63.652,63.659,34000000.0
2009-08-18 13:45:00,63.637,63.655,63.635,63.638,20800000.0
2009-08-18 13:46:00,63.671,63.718,63.671,63.718,24000000.0
2009-08-18 13:47:00,63.725,63.725,63.702,63.702,12800000.0
2009-08-18 13:48:00,63.697,63.708,63.697,63.704,12800000.0
2009-08-18 13:49:00,63.718,63.724,63.718,63.724,17600000.0
2009-08-18 13:50:00,63.731,63.731,63.707,63.712,11200000.0
2009-08-18 13:51:00,63.723,63.723,63.701,63.701,24000000.0
2009-08-18 13:52:00,63.699,63.701,63.687,63.701,12800000.0
2009-08-18 13:53:00,63.704,63.708,63.698,63.705,17600000.0
2009-08-18 13:54:00,63.72,63.728,63.72,63.723,25600000.0
2009-08-18 13:55:00,63.734,63.747,63.734,63.747,6400000.0
2009-08-18 13:56:00,63.748,63.76,63.748,63.755,14400000.0
2009-08-18 13:57:00,63.758,63.765,63.754,63.759,28800000.0
2009-08-18 13:58:00,63.761,63.765,63.757,63.765,14400000.0
2009-08-18 13:59:00,63.763,63.772,63.76,63.772,32000000.0
2009-08-18 14:00:00,63.77,63.772,63.765,63.765,48800000.0
2009-08-18 14:01:00,63.761,63.771,63.758,63.771,32400000.0
2009-08-18 14:02:00,63.767,63.779,63.767,63.779,14400000.0
2009-08-18 14:03:00,63.79,63.79,63.784,63.785,14400000.0
2009-08-18 14:04:00,63.787,63.787,63.781,63.781,11200000.0
2009-08-18 14:05:00,63.779,63.782,63.773,63.773,24000000.0
2009-08-18 14:06:00,63.757,63.763,63.755,63.763,36800000.0
2009-08-18 14:07:00,63.751,63.758,63.736,63.758,40800000.0
2009-08-18 14:08:00,63.765,63.783,63.765,63.783,8000000.0
2009-08-18 14:09:00,63.793,63.799,63.789,63.793,33600000.0
2009-08-18 14:10:00,63.795,63.819,63.795,63.819,33600000.0
2009-08-18 14:11:00,63.813,63.859,63.811,63.859,9600000.0
2009-08-18 14:12:00,63.819,63.854,63.816,63.827,27200000.0
2009-08-18 14:13:00,63.855,63.857,63.848,63.853,9600000.0
2009-08-18 14:14:00,63.858,63.873,63.858,63.87,12800000.0
2009-08-18 14:15:00,63.875,63.875,63.854,63.854,28800000.0
2009-08-18 14:16:00,63.86,63.873,63.86,63.868,25600000.0
2009-08-18 14:17:00,63.85,63.85,63.828,63.829,12800000.0
2009-08-18 14:18:00,63.829,63.829,63.82,63.829,16000000.0
2009-08-18 14:19:00,63.826,63.833,63.821,63.821,10000000.0
2009-08-18 14:20:00,63.811,63.811,63.802,63.803,25600000.0
2009-08-18 14:21:00,63.803,63.82,63.803,63.817,28800000.0
2009-08-18 14:22:00,63.817,63.817,63.796,63.804,24000000.0
2009-08-18 14:23:00,63.813,63.83,63.812,63.83,48000000.0
2009-08-18 14:24:00,63.838,63.845,63.838,63.845,4800000.0
2009-08-18 14:25:00,63.841,63.855,63.84,63.855,12800000.0
2009-08-18 14:26:00,63.849,63.854,63.847,63.847,12800000.0
2009-08-18 14:27:00,63.857,63.867,63.856,63.864,17600000.0
2009-08-18 14:28:00,63.884,63.924,63.884,63.924,4800000.0
2009-08-18 14:29:00,63.924,63.924,63.876,63.876,36800000.0
2009-08-18 14:30:00,63.725,63.725,63.583,63.583,22800000.0
2009-08-18 14:31:00,63.531,63.531,63.483,63.483,21200000.0
2009-08-18 14:32:00,63.504,63.602,63.504,63.602,40000000.0
2009-08-18 14:33:00,63.639,63.67,63.639,63.659,24000000.0
2009-08-18 14:34:00,63.656,63.656,63.607,63.607,33600000.0
2009-08-18 14:35:00,63.589,63.589,63.533,63.533,14400000.0
2009-08-18 14:36:00,63.497,63.497,63.466,63.491,12800000.0
2009-08-18 14:37:00,63.53,63.567,63.53,63.566,11600000.0
2009-08-18 14:38:00,63.623,63.642,63.601,63.601,56400000.0
2009-08-18 14:39:00,63.569,63.583,63.566,63.583,11200000.0
2009-08-18 14:40:00,63.608,63.643,63.608,63.631,8000000.0
2009-08-18 14:41:00,63.656,63.697,63.656,63.697,56000000.0
2009-08-18 14:42:00,63.715,63.739,63.715,63.73,12800000.0
2009-08-18 14:43:00,63.724,63.724,63.715,63.719,25600000.0
2009-08-18 14:44:00,63.733,63.765,63.733,63.765,11200000.0
2009-08-18 14:45:00,63.793,63.81,63.793,63.81,11200000.0
2009-08-18 14:46:00,63.787,63.787,63.742,63.742,11200000.0
2009-08-18 14:47:00,63.739,63.751,63.734,63.751,16000000.0
2009-08-18 14:48:00,63.757,63.774,63.757,63.769,19200000.0
2009-08-18 14:49:00,63.767,63.772,63.746,63.746,32000000.0
2009-08-18 14:50:00,63.738,63.738,63.722,63.723,28800000.0
2009-08-18 14:51:00,63.727,63.748,63.727,63.732,32000000.0
2009-08-18 14:52:00,63.724,63.724,63.716,63.716,12800000.0
2009-08-18 14:53:00,63.696,63.707,63.679,63.707,17600000.0
2009-08-18 14:54:00,63.707,63.721,63.707,63.708,12800000.0
2009-08-18 14:55:00,63.666,63.666,63.624,63.625,16000000.0
2009-08-18 14:56:00,63.59,63.59,63.581,63.584,12800000.0
2009-08-18 14:57:00,63.566,63.566,63.529,63.529,12800000.0
2009-08-18 14:58:00,63.538,63.538,63.527,63.532,17600000.0
2009-08-18 14:59:00,63.52,63.537,63.52,63.537,8000000.0
2009-08-18 15:00:00,63.528,63.531,63.509,63.531,14400000.0
2009-08-18 15:01:00,63.549,63.567,63.549,63.561,8000000.0
2009-08-18 15:02:00,63.593,63.638,63.593,63.638,27200000.0
2009-08-18 15:03:00,63.651,63.663,63.651,63.658,12800000.0
2009-08-18 15:04:00,63.641,63.641,63.585,63.585,24000000.0
2009-08-18 15:05:00,63.591,63.606,63.589,63.589,9600000.0
2009-08-18 15:06:00,63.558,63.558,63.543,63.543,11200000.0
2009-08-18 15:07:00,63.551,63.557,63.548,63.55,25600000.0
2009-08-18 15:08:00,63.549,63.552,63.542,63.547,22400000.0
2009-08-18 15:09:00,63.559,63.57,63.551,63.57,16000000.0
2009-08-18 15:10:00,63.568,63.603,63.568,63.603,40000000.0
2009-08-18 15:11:00,63.577,63.582,63.575,63.582,32400000.0
2009-08-18 15:12:00,63.598,63.626,63.598,63.626,30400000.0
2009-08-18 15:13:00,63.628,63.637,63.623,63.623,44800000.0
2009-08-18 15:14:00,63.617,63.617,63.596,63.597,35200000.0
2009-08-18 15:15:00,63.564,63.572,63.559,63.569,22400000.0
2009-08-18 15:16:00,63.568,63.569,63.553,63.553,37200000.0
2009-08-18 15:17:00,63.546,63.547,63.532,63.532,22400000.0
2009-08-18 15:18:00,63.54,63.543,63.526,63.538,22400000.0
2009-08-18 15:19:00,63.551,63.551,63.542,63.544,16000000.0
2009-08-18 15:20:00,63.542,63.542,63.529,63.531,24400000.0
2009-08-18 15:21:00,63.522,63.522,63.502,63.502,8000000.0
2009-08-18 15:22:00,63.482,63.485,63.477,63.485,8000000.0
2009-08-18 15:23:00,63.52,63.542,63.509,63.509,48000000.0
2009-08-18 15:24:00,63.506,63.514,63.502,63.513,25600000.0
2009-08-18 15:25:00,63.509,63.519,63.507,63.513,27200000.0
2009-08-18 15:26:00,63.504,63.511,63.5,63.51,40000000.0
2009-08-18 15:27:00,63.517,63.518,63.508,63.508,28800000.0
2009-08-18 15:28:00,63.506,63.522,63.506,63.517,70400000.0
2009-08-18 15:29:00,63.548,63.626,63.508,63.508,46400000.0
2009-08-18 15:30:00,63.486,63.572,63.451,63.487,115200000.0
2009-08-18 15:31:00,63.562,63.576,63.562,63.569,60800000.0
2009-08-18 15:32:00,63.584,63.604,63.584,63.604,30400000.0
2009-08-18 15:33:00,63.634,63.672,63.634,63.657,30400000.0
2009-08-18 15:34:00,63.641,63.641,63.614,63.614,22400000.0
2009-08-18 15:35:00,63.601,63.611,63.586,63.611,33600000.0
2009-08-18 15:36:00,63.635,63.636,63.627,63.63,32000000.0
2009-08-18 15:37:00,63.608,63.608,63.585,63.585,30400000.0
2009-08-18 15:38:00,63.589,63.611,63.589,63.611,60400000.0
2009-08-18 15:39:00,63.604,63.612,63.584,63.612,36800000.0
2009-08-18 15:40:00,63.613,63.613,63.599,63.601,35200000.0
2009-08-18 15:41:00,63.588,63.588,63.567,63.573,25600000.0
2009-08-18 15:42:00,63.563,63.572,63.563,63.566,43200000.0
2009-08-18 15:43:00,63.564,63.57,63.554,63.556,27200000.0
2009-08-18 15:44:00,63.574,63.603,63.574,63.59,27200000.0
2009-08-18 15:45:00,63.577,63.577,63.556,63.556,3200000.0
2009-08-18 15:46:00,63.55,63.55,63.53,63.53,14400000.0
2009-08-18 15:47:00,63.531,63.531,63.498,63.498,30400000.0
2009-08-18 15:48:00,63.467,63.473,63.438,63.473,27200000.0
2009-08-18 15:49:00,63.484,63.491,63.48,63.491,11200000.0
2009-08-18 15:50:00,63.476,63.476,63.465,63.467,25600000.0
2009-08-18 15:51:00,63.467,63.476,63.463,63.476,43200000.0
2009-08-18 15:52:00,63.482,63.482,63.434,63.434,20800000.0
2009-08-18 15:53:00,63.423,63.468,63.423,63.468,24000000.0
2009-08-18 15:54:00,63.491,63.558,63.491,63.558,28800000.0
2009-08-18 15:55:00,63.568,63.568,63.535,63.535,24000000.0
2009-08-18 15:56:00,63.498,63.507,63.494,63.502,51200000.0
2009-08-18 15:57:00,63.51,63.513,63.503,63.513,12800000.0
2009-08-18 15:58:00,63.512,63.512,63.494,63.496,19200000.0
2009-08-18 15:59:00,63.486,63.514,63.486,63.491,36800000.0
2009-08-18 16:00:00,63.489,63.513,63.489,63.513,51200000.0
2009-08-18 16:01:00,63.551,63.575,63.551,63.575,41600000.0
2009-08-18 16:02:00,63.565,63.568,63.553,63.566,22400000.0
2009-08-18 16:03:00,63.561,63.627,63.561,63.627,64000000.0
2009-08-18 16:04:00,63.645,63.645,63.621,63.621,45200000.0
2009-08-18 16:05:00,63.604,63.613,63.601,63.61,48000000.0
2009-08-18 16:06:00,63.634,63.659,63.634,63.657,35200000.0
2009-08-18 16:07:00,63.671,63.676,63.621,63.621,32000000.0
2009-08-18 16:08:00,63.603,63.61,63.597,63.602,44800000.0
2009-08-18 16:09:00,63.603,63.616,63.596,63.616,44800000.0
2009-08-18 16:10:00,63.631,63.645,63.631,63.645,41600000.0
2009-08-18 16:11:00,63.653,63.653,63.635,63.649,17600000.0
2009-08-18 16:12:00,63.657,63.663,63.653,63.66,56000000.0
2009-08-18 16:13:00,63.676,63.695,63.676,63.694,11200000.0
2009-08-18 16:14:00,63.705,63.705,63.672,63.672,49600000.0
2009-08-18 16:15:00,63.674,63.73,63.674,63.73,59200000.0
2009-08-18 16:16:00,63.765,63.829,63.765,63.829,9600000.0
2009-08-18 16:17:00,63.798,63.798,63.762,63.762,38400000.0
2009-08-18 16:18:00,63.752,63.771,63.752,63.771,38400000.0
2009-08-18 16:19:00,63.751,63.754,63.748,63.749,22400000.0
2009-08-18 16:20:00,63.748,63.815,63.748,63.815,11200000.0
2009-08-18 16:21:00,63.817,63.817,63.78,63.8,27200000.0
2009-08-18 16:22:00,63.78,63.78,63.75,63.754,41600000.0
2009-08-18 16:23:00,63.754,63.754,63.704,63.704,43200000.0
2009-08-18 16:24:00,63.685,63.687,63.669,63.671,12800000.0
2009-08-18 16:25:00,63.685,63.685,63.671,63.671,33600000.0
2009-08-18 16:26:00,63.672,63.682,63.666,63.666,17600000.0
2009-08-18 16:27:00,63.656,63.678,63.656,63.678,35200000.0
2009-08-18 16:28:00,63.654,63.668,63.647,63.668,27200000.0
2009-08-18 16:29:00,63.673,63.675,63.658,63.658,11200000.0
2009-08-18 16:30:00,63.644,63.648,63.621,63.648,43200000.0
2009-08-18 16:31:00,63.654,63.681,63.654,63.664,41600000.0
2009-08-18 16:32:00,63.667,63.667,63.657,63.664,9600000.0
2009-08-18 16:33:00,63.681,63.699,63.681,63.699,27200000.0
2009-08-18 16:34:00,63.695,63.711,63.695,63.702,35200000.0
2009-08-18 16:35:00,63.705,63.705,63.671,63.684,52800000.0
2009-08-18 16:36:00,63.692,63.701,63.689,63.696,51200000.0
2009-08-18 16:37:00,63.68,63.714,63.68,63.714,41600000.0
2009-08-18 16:38:00,63.743,63.751,63.74,63.746,40000000.0
2009-08-18 16:39:00,63.755,63.779,63.744,63.779,34600000.0
2009-08-18 16:40:00,63.794,63.805,63.784,63.793,56000000.0
2009-08-18 16:41:00,63.77,63.792,63.769,63.771,74000000.0
2009-08-18 16:42:00,63.752,63.752,63.731,63.731,54400000.0
2009-08-18 16:43:00,63.737,63.744,63.732,63.733,17600000.0
2009-08-18 16:44:00,63.742,63.771,63.739,63.771,16000000.0
2009-08-18 16:45:00,63.802,63.805,63.771,63.773,57600000.0
2009-08-18 16:46:00,63.76,63.76,63.738,63.738,12800000.0
2009-08-18 16:47:00,63.732,63.742,63.725,63.733,70800000.0
2009-08-18 16:48:00,63.734,63.741,63.711,63.741,52800000.0
2009-08-18 16:49:00,63.734,63.748,63.734,63.741,36200000.0
2009-08-18 16:50:00,63.757,63.76,63.745,63.755,75600000.0
2009-08-18 16:51:00,63.744,63.744,63.724,63.734,32000000.0
2009-08-18 16:52:00,63.712,63.712,63.678,63.682,46400000.0
2009-08-18 16:53:00,63.694,63.698,63.683,63.697,30400000.0
2009-08-18 16:54:00,63.69,63.701,63.69,63.7,11200000.0
2009-08-18 16:55:00,63.703,63.728,63.703,63.728,27200000.0
2009-08-18 16:56:00,63.739,63.75,63.733,63.733,36800000.0
2009-08-18 16:57:00,63.734,63.734,63.723,63.73,19200000.0
2009-08-18 16:58:00,63.734,63.734,63.727,63.727,9600000.0
2009-08-18 16:59:00,63.735,63.745,63.699,63.745,51200000.0
2009-08-18 17:00:00,63.76,63.76,63.744,63.744,50000000.0
2009-08-18 17:01:00,63.727,63.744,63.727,63.744,40000000.0
2009-08-18 17:02:00,63.769,63.78,63.769,63.777,33600000.0
2009-08-18 17:03:00,63.782,63.782,63.753,63.764,44800000.0
2009-08-18 17:04:00,63.767,63.767,63.757,63.76,41600000.0
2009-08-18 17:05:00,63.767,63.77,63.752,63.752,54400000.0
2009-08-18 17:06:00,63.748,63.759,63.748,63.759,59200000.0
2009-08-18 17:07:00,63.746,63.746,63.711,63.716,35200000.0
2009-08-18 17:08:00,63.716,63.724,63.715,63.723,68800000.0
2009-08-18 17:09:00,63.726,63.741,63.726,63.734,59600000.0
2009-08-18 17:10:00,63.788,63.832,63.788,63.832,25600000.0
2009-08-18 17:11:00,63.828,63.858,63.828,63.852,38800000.0
2009-08-18 17:12:00,63.85,63.85,63.834,63.843,25600000.0
2009-08-18 17:13:00,63.841,63.841,63.829,63.829,28800000.0
2009-08-18 17:14:00,63.824,63.828,63.819,63.827,22400000.0
2009-08-18 17:15:00,63.834,63.859,63.834,63.859,19200000.0
2009-08-18 17:16:00,63.861,63.861,63.837,63.837,9600000.0
2009-08-18 17:17:00,63.835,63.842,63.835,63.839,38400000.0
2009-08-18 17:18:00,63.819,63.819,63.764,63.764,57600000.0
2009-08-18 17:19:00,63.769,63.792,63.769,63.792,24000000.0
2009-08-18 17:20:00,63.806,63.806,63.8,63.801,16400000.0
2009-08-18 17:21:00,63.77,63.778,63.738,63.778,28800000.0
2009-08-18 17:22:00,63.783,63.792,63.767,63.792,19200000.0
2009-08-18 17:23:00,63.801,63.801,63.794,63.8,9600000.0
2009-08-18 17:24:00,63.805,63.813,63.805,63.813,4800000.0
2009-08-18 17:25:00,63.826,63.84,63.826,63.839,17600000.0
2009-08-18 17:26:00,63.855,63.861,63.848,63.848,35600000.0
2009-08-18 17:27:00,63.843,63.857,63.841,63.857,47200000.0
2009-08-18 17:28:00,63.844,63.844,63.811,63.811,32400000.0
2009-08-18 17:29:00,63.828,63.841,63.826,63.841,27600000.0
2009-08-18 17:30:00,63.854,63.856,63.841,63.841,9600000.0
2009-08-18 17:31:00,63.842,63.911,63.842,63.911,88000000.0
2009-08-18 17:32:00,63.93,63.93,63.895,63.895,52800000.0
2009-08-18 17:33:00,63.907,63.925,63.907,63.925,36800000.0
2009-08-18 17:34:00,63.897,63.925,63.897,63.916,64000000.0
2009-08-18 17:35:00,63.936,63.936,63.914,63.918,43200000.0
2009-08-18 17:36:00,63.939,63.939,63.925,63.929,33600000.0
2009-08-18 17:37:00,63.942,63.943,63.849,63.937,16000000.0
2009-08-18 17:38:00,63.921,63.921,63.912,63.92,35600000.0
2009-08-18 17:39:00,63.919,63.926,63.919,63.923,9600000.0
2009-08-18 17:40:00,63.912,63.915,63.883,63.883,75200000.0
2009-08-18 17:41:00,63.886,63.889,63.879,63.879,12800000.0
2009-08-18 17:42:00,63.883,63.883,63.868,63.868,3200000.0
2009-08-18 17:43:00,63.872,63.877,63.861,63.872,17600000.0
2009-08-18 17:44:00,63.876,63.887,63.868,63.876,30400000.0
2009-08-18 17:45:00,63.875,63.882,63.875,63.88,30400000.0
2009-08-18 17:46:00,63.879,63.884,63.877,63.883,41600000.0
2009-08-18 17:47:00,63.893,63.9,63.889,63.9,57600000.0
2009-08-18 17:48:00,63.901,63.901,63.88,63.892,57600000.0
2009-08-18 17:49:00,63.897,63.899,63.862,63.862,46400000.0
2009-08-18 17:50:00,63.852,63.868,63.85,63.868,12800000.0
2009-08-18 17:51:00,63.879,63.883,63.858,63.858,49600000.0
2009-08-18 17:52:00,63.854,63.854,63.834,63.834,43200000.0
2009-08-18 17:53:00,63.825,63.829,63.819,63.822,33600000.0
2009-08-18 17:54:00,63.821,63.823,63.806,63.807,38400000.0
2009-08-18 17:55:00,63.798,63.805,63.798,63.805,40000000.0
2009-08-18 17:56:00,63.8,63.807,63.797,63.804,45200000.0
2009-08-18 17:57:00,63.806,63.812,63.804,63.804,36800000.0
2009-08-18 17:58:00,63.832,63.835,63.832,63.834,8000000.0
2009-08-18 17:59:00,63.835,63.848,63.833,63.848,62800000.0
2009-08-18 18:00:00,63.849,63.849,63.841,63.841,51200000.0
2009-08-18 18:01:00,63.841,63.848,63.841,63.845,32000000.0
2009-08-18 18:02:00,63.852,63.885,63.852,63.885,24000000.0
2009-08-18 18:03:00,63.889,63.889,63.879,63.881,37200000.0
2009-08-18 18:04:00,63.886,63.902,63.881,63.902,34000000.0
2009-08-18 18:05:00,63.91,63.924,63.905,63.924,12800000.0
2009-08-18 18:06:00,63.932,63.938,63.919,63.938,30400000.0
2009-08-18 18:07:00,63.948,63.954,63.945,63.945,35200000.0
2009-08-18 18:08:00,63.938,63.943,63.921,63.921,84800000.0
2009-08-18 18:09:00,63.917,63.921,63.898,63.898,33600000.0
2009-08-18 18:10:00,63.887,63.889,63.874,63.88,11200000.0
2009-08-18 18:11:00,63.908,63.923,63.903,63.923,9600000.0
2009-08-18 18:12:00,63.921,63.921,63.914,63.921,11200000.0
2009-08-18 18:13:00,63.917,63.917,63.914,63.915,26600000.0
2009-08-18 18:14:00,63.916,63.916,63.894,63.894,19200000.0
2009-08-18 18:15:00,63.892,63.892,63.882,63.883,30400000.0
2009-08-18 18:16:00,63.882,63.896,63.879,63.887,56400000.0
2009-08-18 18:17:00,63.904,63.904,63.896,63.9,43200000.0
2009-08-18 18:18:00,63.893,63.893,63.873,63.873,30400000.0
2009-08-18 18:19:00,63.861,63.869,63.856,63.869,46400000.0
2009-08-18 18:20:00,63.863,63.869,63.859,63.859,43200000.0
2009-08-18 18:21:00,63.855,63.855,63.85,63.85,3200000.0
2009-08-18 18:22:00,63.85,63.85,63.834,63.834,33600000.0
2009-08-18 18:23:00,63.842,63.851,63.835,63.851,46800000.0
2009-08-18 18:24:00,63.852,63.86,63.848,63.857,52800000.0
2009-08-18 18:25:00,63.853,63.853,63.819,63.819,33600000.0
2009-08-18 18:26:00,63.826,63.826,63.816,63.816,30800000.0
2009-08-18 18:27:00,63.811,63.811,63.803,63.803,33600000.0
2009-08-18 18:28:00,63.811,63.82,63.809,63.816,12800000.0
2009-08-18 18:29:00,63.814,63.814,63.793,63.795,25600000.0
2009-08-18 18:30:00,63.793,63.816,63.793,63.816,36800000.0
2009-08-18 18:31:00,63.795,63.808,63.795,63.807,8400000.0
2009-08-18 18:32:00,63.809,63.809,63.802,63.804,70400000.0
2009-08-18 18:33:00,63.776,63.791,63.767,63.776,32000000.0
2009-08-18 18:34:00,63.782,63.786,63.757,63.757,19200000.0
2009-08-18 18:35:00,63.745,63.758,63.744,63.752,43200000.0
2009-08-18 18:36:00,63.778,63.778,63.765,63.767,68800000.0
2009-08-18 18:37:00,63.782,63.79,63.78,63.786,37200000.0
2009-08-18 18:38:00,63.764,63.785,63.764,63.771,49600000.0
2009-08-18 18:39:00,63.771,63.771,63.751,63.751,77200000.0
2009-08-18 18:40:00,63.755,63.763,63.752,63.761,65600000.0
2009-08-18 18:41:00,63.754,63.771,63.746,63.771,72000000.0
2009-08-18 18:42:00,63.776,63.782,63.773,63.782,78400000.0
2009-08-18 18:43:00,63.794,63.799,63.794,63.799,50000000.0
2009-08-18 18:44:00,63.808,63.816,63.807,63.816,30400000.0
2009-08-18 18:45:00,63.815,63.819,63.801,63.819,13200000.0
2009-08-18 18:46:00,63.81,63.815,63.803,63.808,11200000.0
2009-08-18 18:47:00,63.806,63.809,63.801,63.809,4800000.0
2009-08-18 18:48:00,63.781,63.801,63.781,63.799,28800000.0
2009-08-18 18:49:00,63.806,63.807,63.797,63.807,24400000.0
2009-08-18 18:50:00,63.795,63.801,63.792,63.801,46400000.0
2009-08-18 18:51:00,63.792,63.799,63.776,63.791,17600000.0
2009-08-18 18:52:00,63.79,63.8,63.79,63.795,19600000.0
2009-08-18 18:53:00,63.787,63.797,63.784,63.796,30400000.0
2009-08-18 18:54:00,63.798,63.798,63.792,63.798,19200000.0
2009-08-18 18:55:00,63.792,63.802,63.792,63.798,22400000.0
2009-08-18 18:56:00,63.799,63.802,63.792,63.795,16000000.0
2009-08-18 18:57:00,63.808,63.813,63.807,63.808,19200000.0
2009-08-18 18:58:00,63.78,63.812,63.78,63.806,32000000.0
2009-08-18 18:59:00,63.816,63.817,63.812,63.813,32000000.0
2009-08-18 19:00:00,63.793,63.806,63.787,63.806,14400000.0
2009-08-18 19:01:00,63.803,63.803,63.795,63.795,19200000.0
2009-08-18 19:02:00,63.804,63.808,63.796,63.798,43200000.0
2009-08-18 19:03:00,63.797,63.797,63.786,63.788,14400000.0
2009-08-18 19:04:00,63.791,63.812,63.791,63.808,17600000.0
2009-08-18 19:05:00,63.803,63.826,63.803,63.826,22400000.0
2009-08-18 19:06:00,63.822,63.822,63.806,63.806,56400000.0
2009-08-18 19:07:00,63.797,63.797,63.781,63.781,35600000.0
2009-08-18 19:08:00,63.78,63.787,63.78,63.785,22400000.0
2009-08-18 19:09:00,63.781,63.788,63.776,63.776,13200000.0
2009-08-18 19:10:00,63.77,63.77,63.755,63.755,8000000.0
2009-08-18 19:11:00,63.747,63.747,63.724,63.724,30400000.0
2009-08-18 19:12:00,63.717,63.74,63.714,63.74,24000000.0
2009-08-18 19:13:00,63.755,63.755,63.751,63.751,6400000.0
2009-08-18 19:14:00,63.748,63.748,63.74,63.741,36800000.0
2009-08-18 19:15:00,63.721,63.742,63.721,63.732,11200000.0
2009-08-18 19:16:00,63.738,63.742,63.726,63.738,8000000.0
2009-08-18 19:17:00,63.734,63.742,63.734,63.734,9600000.0
2009-08-18 19:18:00,63.731,63.74,63.714,63.714,32000000.0
2009-08-18 19:19:00,63.704,63.711,63.696,63.706,9600000.0
2009-08-18 19:20:00,63.69,63.69,63.675,63.683,14400000.0
2009-08-18 19:21:00,63.688,63.71,63.688,63.705,17600000.0
2009-08-18 19:22:00,63.714,63.717,63.706,63.711,14400000.0
2009-08-18 19:23:00,63.708,63.715,63.688,63.715,10000000.0
2009-08-18 19:24:00,63.697,63.714,63.696,63.714,48400000.0
2009-08-18 19:25:00,63.704,63.714,63.654,63.714,13200000.0
2009-08-18 19:26:00,63.745,63.755,63.745,63.755,41600000.0
2009-08-18 19:27:00,63.759,63.763,63.723,63.723,12800000.0
2009-08-18 19:28:00,63.752,63.755,63.743,63.754,12800000.0
2009-08-18 19:29:00,63.754,63.765,63.752,63.765,12800000.0
2009-08-18 19:30:00,63.776,63.778,63.771,63.771,11200000.0
2009-08-18 19:31:00,63.749,63.771,63.749,63.771,12800000.0
2009-08-18 19:32:00,63.751,63.751,63.748,63.748,3200000.0
2009-08-18 19:33:00,63.736,63.747,63.731,63.747,11200000.0
2009-08-18 19:34:00,63.736,63.746,63.736,63.742,9600000.0
2009-08-18 19:35:00,63.737,63.744,63.719,63.719,8000000.0
2009-08-18 19:36:00,63.685,63.69,63.685,63.69,3200000.0
2009-08-18 19:37:00,63.702,63.714,63.702,63.706,11200000.0
2009-08-18 19:38:00,63.683,63.687,63.679,63.687,9600000.0
2009-08-18 19:39:00,63.671,63.678,63.67,63.67,12800000.0
2009-08-18 19:40:00,63.684,63.69,63.672,63.69,11200000.0
2009-08-18 19:41:00,63.703,63.715,63.703,63.715,11200000.0
2009-08-18 19:42:00,63.712,63.722,63.712,63.716,11200000.0
2009-08-18 19:43:00,63.721,63.727,63.721,63.727,19200000.0
2009-08-18 19:44:00,63.733,63.733,63.722,63.722,6400000.0
2009-08-18 19:45:00,63.732,63.734,63.729,63.734,8000000.0
2009-08-18 19:46:00,63.724,63.729,63.724,63.726,14400000.0
2009-08-18 19:47:00,63.725,63.73,63.707,63.729,11200000.0
2009-08-18 19:48:00,63.745,63.757,63.741,63.741,22400000.0
2009-08-18 19:49:00,63.737,63.738,63.731,63.732,30400000.0
2009-08-18 19:50:00,63.693,63.731,63.693,63.731,6400000.0
2009-08-18 19:51:00,63.735,63.751,63.734,63.751,9600000.0
2009-08-18 19:52:00,63.754,63.754,63.75,63.751,4800000.0
2009-08-18 19:53:00,63.752,63.763,63.752,63.761,12800000.0
2009-08-18 19:54:00,63.75,63.763,63.749,63.763,12800000.0
2009-08-18 19:55:00,63.764,63.771,63.758,63.758,12800000.0
2009-08-18 19:56:00,63.748,63.778,63.748,63.778,9600000.0
2009-08-18 19:57:00,63.782,63.789,63.78,63.789,9600000.0
2009-08-18 19:58:00,63.789,63.812,63.789,63.812,11200000.0
2009-08-18 19:59:00,63.805,63.811,63.799,63.799,20800000.0
2009-08-18 20:00:00,63.791,63.799,63.791,63.799,17600000.0
2009-08-18 20:01:00,63.798,63.812,63.797,63.812,11200000.0
2009-08-18 20:02:00,63.822,63.837,63.822,63.833,17600000.0
2009-08-18 20:03:00,63.851,63.851,63.844,63.847,8000000.0
2009-08-18 20:04:00,63.839,63.85,63.838,63.849,30400000.0
2009-08-18 20:05:00,63.851,63.854,63.827,63.844,12800000.0
2009-08-18 20:06:00,63.84,63.843,63.835,63.835,11200000.0
2009-08-18 20:07:00,63.841,63.841,63.834,63.834,6400000.0
2009-08-18 20:08:00,63.823,63.836,63.821,63.828,38400000.0
2009-08-18 20:09:00,63.831,63.835,63.831,63.835,3200000.0
2009-08-18 20:10:00,63.842,63.842,63.834,63.834,16000000.0
2009-08-18 20:11:00,63.829,63.839,63.829,63.833,11200000.0
2009-08-18 20:12:00,63.838,63.859,63.838,63.859,8000000.0
2009-08-18 20:13:00,63.856,63.856,63.843,63.845,27200000.0
2009-08-18 20:14:00,63.838,63.838,63.777,63.833,9600000.0
2009-08-18 20:15:00,63.818,63.82,63.81,63.81,6400000.0
2009-08-18 20:16:00,63.804,63.81,63.8,63.81,28800000.0
2009-08-18 20:17:00,63.81,63.813,63.794,63.809,33600000.0
2009-08-18 20:18:00,63.816,63.819,63.81,63.819,32000000.0
2009-08-18 20:19:00,63.815,63.822,63.815,63.82,11200000.0
2009-08-18 20:20:00,63.817,63.817,63.801,63.802,19200000.0
2009-08-18 20:21:00,63.827,63.837,63.827,63.835,8000000.0
2009-08-18 20:22:00,63.817,63.82,63.812,63.82,9600000.0
2009-08-18 20:23:00,63.824,63.824,63.813,63.813,4800000.0
2009-08-18 20:24:00,63.807,63.818,63.795,63.795,13200000.0
2009-08-18 20:25:00,63.795,63.795,63.771,63.771,11200000.0
2009-08-18 20:26:00,63.789,63.796,63.788,63.788,16000000.0
2009-08-18 20:27:00,63.784,63.799,63.784,63.793,8000000.0
2009-08-18 20:28:00,63.805,63.828,63.805,63.828,11600000.0
2009-08-18 20:29:00,63.827,63.839,63.827,63.839,4800000.0
2009-08-18 20:30:00,63.847,63.849,63.838,63.84,27200000.0
2009-08-18 20:31:00,63.822,63.842,63.822,63.84,12800000.0
2009-08-18 20:32:00,63.84,63.844,63.833,63.836,12800000.0
2009-08-18 20:33:00,63.83,63.83,63.81,63.816,12800000.0
2009-08-18 20:34:00,63.81,63.81,63.787,63.787,11200000.0
2009-08-18 20:35:00,63.734,63.736,63.725,63.736,9600000.0
2009-08-18 20:36:00,63.746,63.759,63.738,63.759,16000000.0
2009-08-18 20:37:00,63.753,63.758,63.753,63.754,8000000.0
2009-08-18 20:38:00,63.747,63.747,63.733,63.735,12800000.0
2009-08-18 20:39:00,63.732,63.732,63.721,63.732,14400000.0
2009-08-18 20:40:00,63.741,63.774,63.741,63.774,8000000.0
2009-08-18 20:41:00,63.777,63.777,63.767,63.77,11200000.0
2009-08-18 20:42:00,63.774,63.781,63.77,63.771,11200000.0
2009-08-18 20:43:00,63.786,63.798,63.786,63.789,14400000.0
2009-08-18 20:44:00,63.788,63.788,63.775,63.777,11200000.0
2009-08-18 20:45:00,63.781,63.799,63.781,63.799,12800000.0
2009-08-18 20:46:00,63.805,63.812,63.805,63.805,9600000.0
2009-08-18 20:47:00,63.797,63.807,63.797,63.798,12800000.0
2009-08-18 20:48:00,63.799,63.799,63.776,63.777,17600000.0
2009-08-18 20:49:00,63.767,63.77,63.755,63.765,19200000.0
2009-08-18 20:50:00,63.771,63.777,63.771,63.774,16000000.0
2009-08-18 20:51:00,63.786,63.822,63.786,63.822,29600000.0
2009-08-18 20:52:00,63.819,63.832,63.819,63.821,12800000.0
2009-08-18 20:53:00,63.822,63.833,63.822,63.833,8000000.0
2009-08-18 20:54:00,63.823,63.837,63.823,63.837,12800000.0
2009-08-18 20:55:00,63.837,63.837,63.83,63.83,8000000.0
2009-08-18 20:56:00,63.83,63.836,63.828,63.836,12800000.0
2009-08-18 20:57:00,63.847,63.849,63.833,63.847,14400000.0
2009-08-18 20:58:00,63.852,63.865,63.846,63.865,11200000.0
2009-08-18 20:59:00,63.856,63.857,63.85,63.85,8000000.0
2009-08-18 21:00:00,63.848,63.865,63.848,63.865,17600000.0
2009-08-18 21:01:00,63.864,63.871,63.858,63.858,8000000.0
2009-08-18 21:02:00,63.86,63.87,63.86,63.862,16400000.0
2009-08-18 21:03:00,63.855,63.855,63.83,63.83,8000000.0
2009-08-18 21:04:00,63.856,63.868,63.856,63.865,11200000.0
2009-08-18 21:05:00,63.857,63.858,63.843,63.844,14400000.0
2009-08-18 21:06:00,63.844,63.85,63.765,63.765,8000000.0
2009-08-18 21:07:00,63.859,63.86,63.849,63.86,14400000.0
2009-08-18 21:08:00,63.863,63.866,63.858,63.859,16000000.0
2009-08-18 21:09:00,63.844,63.85,63.844,63.85,4800000.0
2009-08-18 21:10:00,63.851,63.857,63.851,63.857,4800000.0
2009-08-18 21:11:00,63.879,63.897,63.878,63.878,12800000.0
2009-08-18 21:12:00,63.893,63.901,63.893,63.896,12800000.0
2009-08-18 21:13:00,63.884,63.887,63.884,63.887,3200000.0
2009-08-18 21:14:00,63.887,63.889,63.887,63.889,3200000.0
2009-08-18 21:15:00,63.911,63.915,63.911,63.911,4800000.0
2009-08-18 21:16:00,63.923,63.924,63.916,63.923,19200000.0
2009-08-18 21:17:00,63.931,63.949,63.931,63.949,8000000.0
2009-08-18 21:18:00,63.944,63.969,63.944,63.96,8000000.0
2009-08-18 21:19:00,63.957,63.957,63.953,63.953,3200000.0
2009-08-18 21:20:00,63.942,63.942,63.927,63.927,11200000.0
2009-08-18 21:21:00,63.919,63.92,63.913,63.916,8000000.0
2009-08-18 21:22:00,63.888,63.906,63.888,63.9,12800000.0
2009-08-18 21:23:00,63.908,63.913,63.9,63.908,9600000.0
2009-08-18 21:24:00,63.914,63.915,63.913,63.915,4800000.0
2009-08-18 21:25:00,63.914,63.914,63.893,63.893,17600000.0
2009-08-18 21:26:00,63.891,63.891,63.856,63.868,24000000.0
2009-08-18 21:27:00,63.868,63.869,63.858,63.864,22400000.0
2009-08-18 21:28:00,63.866,63.876,63.856,63.861,11600000.0
2009-08-18 21:29:00,63.86,63.871,63.856,63.864,27600000.0
2009-08-18 21:30:00,63.867,63.876,63.867,63.876,6400000.0
2009-08-18 21:31:00,63.878,63.878,63.868,63.868,16000000.0
2009-08-18 21:32:00,63.856,63.858,63.851,63.851,6400000.0
2009-08-18 21:33:00,63.848,63.856,63.846,63.846,4800000.0
2009-08-18 21:34:00,63.856,63.858,63.851,63.853,8000000.0
2009-08-18 21:35:00,63.843,63.852,63.827,63.827,14400000.0
2009-08-18 21:36:00,63.846,63.847,63.839,63.84,11200000.0
2009-08-18 21:37:00,63.851,63.858,63.838,63.858,16000000.0
2009-08-18 21:38:00,63.868,63.874,63.864,63.864,14400000.0
2009-08-18 21:39:00,63.855,63.855,63.846,63.85,6400000.0
2009-08-18 21:40:00,63.848,63.867,63.848,63.861,12800000.0
2009-08-18 21:41:00,63.885,63.899,63.885,63.899,8000000.0
2009-08-18 21:42:00,63.892,63.892,63.865,63.865,12800000.0
2009-08-18 21:43:00,63.876,63.876,63.864,63.864,8000000.0
2009-08-18 21:44:00,63.875,63.903,63.875,63.902,8000000.0
2009-08-18 21:45:00,63.884,63.886,63.878,63.885,17600000.0
2009-08-18 21:46:00,63.882,63.891,63.882,63.885,9600000.0
2009-08-18 21:47:00,63.861,63.889,63.858,63.889,11200000.0
2009-08-18 21:48:00,63.861,63.885,63.861,63.885,35200000.0
2009-08-18 21:49:00,63.885,63.887,63.88,63.88,4800000.0
2009-08-18 21:50:00,63.882,63.897,63.882,63.897,3200000.0
2009-08-18 21:51:00,63.917,63.932,63.917,63.931,17600000.0
2009-08-18 21:52:00,63.937,63.937,63.925,63.927,11200000.0
2009-08-18 21:53:00,63.931,63.938,63.93,63.937,11200000.0
2009-08-18 21:54:00,63.932,63.932,63.92,63.925,11200000.0
2009-08-18 21:55:00,63.92,63.928,63.912,63.924,12800000.0
2009-08-18 21:56:00,63.925,63.925,63.919,63.919,3200000.0
2009-08-18 21:57:00,63.913,63.913,63.877,63.88,17600000.0
2009-08-18 21:58:00,63.87,63.87,63.859,63.859,8000000.0
2009-08-18 21:59:00,63.851,63.868,63.843,63.868,8000000.0
2009-08-18 22:00:00,63.867,63.88,63.867,63.873,11200000.0
2009-08-18 22:01:00,63.869,63.87,63.861,63.87,11200000.0
2009-08-18 22:02:00,63.864,63.87,63.861,63.87,9600000.0
2009-08-18 22:03:00,63.849,63.862,63.849,63.854,17600000.0
2009-08-18 22:04:00,63.852,63.874,63.852,63.871,9600000.0
2009-08-18 22:05:00,63.869,63.871,63.857,63.857,11200000.0
2009-08-18 22:06:00,63.838,63.857,63.838,63.853,12800000.0
2009-08-18 22:07:00,63.869,63.878,63.869,63.873,15400000.0
2009-08-18 22:08:00,63.876,63.885,63.876,63.885,9600000.0
2009-08-18 22:09:00,63.876,63.887,63.868,63.887,12800000.0
2009-08-18 22:10:00,63.888,63.892,63.882,63.883,22400000.0
2009-08-18 22:11:00,63.885,63.891,63.885,63.891,6400000.0
2009-08-18 22:12:00,63.901,63.907,63.901,63.905,8000000.0
2009-08-18 22:13:00,63.901,63.908,63.9,63.9,8000000.0
2009-08-18 22:14:00,63.9,63.908,63.9,63.9,12800000.0
2009-08-18 22:15:00,63.903,63.906,63.895,63.898,14400000.0
2009-08-18 22:16:00,63.88,63.886,63.876,63.886,9600000.0
2009-08-18 22:17:00,63.882,63.888,63.882,63.888,19600000.0
2009-08-18 22:18:00,63.895,63.929,63.895,63.929,11200000.0
2009-08-18 22:19:00,63.93,63.93,63.92,63.923,12800000.0
2009-08-18 22:20:00,63.919,63.932,63.917,63.918,12800000.0
2009-08-18 22:21:00,63.897,63.902,63.89,63.897,9600000.0
2009-08-18 22:22:00,63.913,63.913,63.906,63.91,11200000.0
2009-08-18 22:23:00,63.903,63.903,63.892,63.892,9600000.0
2009-08-18 22:24:00,63.893,63.895,63.873,63.888,11200000.0
2009-08-18 22:25:00,63.892,63.892,63.871,63.884,16000000.0
2009-08-18 22:26:00,63.899,63.942,63.897,63.942,11200000.0
2009-08-18 22:27:00,63.966,63.966,63.942,63.942,12800000.0
2009-08-18 22:28:00,63.946,63.956,63.937,63.937,11200000.0
2009-08-18 22:29:00,63.942,63.942,63.923,63.923,16000000.0
2009-08-18 22:30:00,63.914,63.917,63.914,63.915,9600000.0
2009-08-18 22:31:00,63.899,63.899,63.874,63.881,11200000.0
2009-08-18 22:32:00,63.917,63.922,63.903,63.903,12800000.0
2009-08-18 22:33:00,63.899,63.9,63.89,63.89,8000000.0
2009-08-18 22:34:00,63.934,63.941,63.921,63.94,11600000.0
2009-08-18 22:35:00,63.914,63.914,63.897,63.897,4800000.0
2009-08-18 22:36:00,63.898,63.898,63.888,63.888,43200000.0
2009-08-18 22:37:00,63.875,63.875,63.859,63.859,25600000.0
2009-08-18 22:38:00,63.89,63.89,63.89,63.89,3200000.0
2009-08-18 22:39:00,63.899,63.901,63.897,63.897,4800000.0
2009-08-18 22:40:00,63.902,63.902,63.901,63.901,3200000.0
2009-08-18 22:41:00,63.885,63.888,63.885,63.888,4800000.0
2009-08-18 22:42:00,63.892,63.929,63.892,63.925,9600000.0
2009-08-18 22:43:00,63.924,63.933,63.917,63.928,16000000.0
2009-08-18 22:44:00,63.93,63.931,63.923,63.927,8000000.0
2009-08-18 22:45:00,63.927,63.939,63.927,63.933,16000000.0
2009-08-18 22:46:00,63.938,63.938,63.92,63.923,13200000.0
2009-08-18 22:47:00,63.904,63.925,63.904,63.925,11200000.0
2009-08-18 22:48:00,63.915,63.915,63.907,63.915,8000000.0
2009-08-18 22:49:00,63.899,63.899,63.883,63.885,12800000.0
2009-08-18 22:50:00,63.886,63.886,63.881,63.881,3200000.0
2009-08-18 22:51:00,63.873,63.873,63.862,63.868,14400000.0
2009-08-18 22:52:00,63.861,63.871,63.861,63.867,11200000.0
2009-08-18 22:53:00,63.874,63.874,63.863,63.868,12800000.0
2009-08-18 22:54:00,63.872,63.878,63.868,63.868,12800000.0
2009-08-18 22:55:00,63.866,63.873,63.862,63.862,12800000.0
2009-08-18 22:56:00,63.865,63.869,63.865,63.869,9600000.0
2009-08-18 22:57:00,63.862,63.864,63.86,63.86,9600000.0
2009-08-18 22:58:00,63.854,63.861,63.854,63.86,14400000.0
2009-08-18 22:59:00,63.86,63.861,63.856,63.856,8000000.0
2009-08-18 23:00:00,63.856,63.865,63.846,63.865,17600000.0
2009-08-18 23:01:00,63.856,63.856,63.851,63.851,8000000.0
2009-08-18 23:02:00,63.815,63.815,63.807,63.81,8000000.0
2009-08-18 23:03:00,63.807,63.821,63.807,63.821,16000000.0
2009-08-18 23:04:00,63.817,63.824,63.813,63.824,11200000.0
2009-08-18 23:05:00,63.802,63.807,63.802,63.805,33000000.0
2009-08-18 23:06:00,63.816,63.816,63.807,63.811,12800000.0
2009-08-18 23:07:00,63.803,63.809,63.803,63.809,12800000.0
2009-08-18 23:08:00,63.817,63.825,63.806,63.816,16000000.0
2009-08-18 23:09:00,63.819,63.828,63.816,63.816,17600000.0
2009-08-18 23:10:00,63.828,63.828,63.81,63.82,12800000.0
2009-08-18 23:11:00,63.845,63.85,63.841,63.85,11200000.0
2009-08-18 23:12:00,63.832,63.843,63.823,63.833,20800000.0
2009-08-18 23:13:00,63.841,63.856,63.841,63.856,12800000.0
2009-08-18 23:14:00,63.857,63.857,63.85,63.85,11200000.0
2009-08-18 23:15:00,63.852,63.87,63.852,63.87,12800000.0
2009-08-18 23:16:00,63.872,63.878,63.872,63.878,9600000.0
2009-08-18 23:17:00,63.874,63.876,63.856,63.865,12800000.0
2009-08-18 23:18:00,63.859,63.859,63.846,63.853,11200000.0
2009-08-18 23:19:00,63.86,63.869,63.859,63.867,12800000.0
2009-08-18 23:20:00,63.854,63.854,63.83,63.838,14400000.0
2009-08-18 23:21:00,63.819,63.845,63.819,63.829,12800000.0
2009-08-18 23:22:00,63.841,63.841,63.824,63.824,6400000.0
2009-08-18 23:23:00,63.824,63.824,63.771,63.771,11200000.0
2009-08-18 23:24:00,63.826,63.826,63.809,63.809,11200000.0
2009-08-18 23:25:00,63.804,63.804,63.765,63.765,12800000.0
2009-08-18 23:26:00,63.711,63.78,63.711,63.78,12800000.0
2009-08-18 23:27:00,63.783,63.815,63.782,63.815,11200000.0
2009-08-18 23:28:00,63.811,63.824,63.802,63.815,16000000.0
2009-08-18 23:29:00,63.804,63.818,63.804,63.818,12800000.0
2009-08-18 23:30:00,63.825,63.825,63.821,63.821,8000000.0
2009-08-18 23:31:00,63.818,63.819,63.81,63.814,12800000.0
2009-08-18 23:32:00,63.813,63.838,63.813,63.838,9600000.0
2009-08-18 23:33:00,63.84,63.84,63.81,63.81,12800000.0
2009-08-18 23:34:00,63.822,63.822,63.817,63.818,8000000.0
2009-08-18 23:35:00,63.814,63.814,63.804,63.808,16000000.0
2009-08-18 23:36:00,63.816,63.816,63.806,63.812,12800000.0
2009-08-18 23:37:00,63.812,63.812,63.8,63.802,12800000.0
2009-08-18 23:38:00,63.788,63.817,63.788,63.817,11200000.0
2009-08-18 23:39:00,63.79,63.79,63.785,63.79,12800000.0
2009-08-18 23:40:00,63.81,63.812,63.81,63.81,6400000.0
2009-08-18 23:41:00,63.821,63.821,63.816,63.816,6400000.0
2009-08-18 23:42:00,63.814,63.815,63.805,63.815,17600000.0
2009-08-18 23:43:00,63.809,63.812,63.804,63.812,14400000.0
2009-08-18 23:44:00,63.813,63.813,63.81,63.81,4800000.0
2009-08-18 23:45:00,63.821,63.824,63.787,63.787,11200000.0
2009-08-18 23:46:00,63.815,63.82,63.814,63.817,8000000.0
2009-08-18 23:47:00,63.821,63.828,63.821,63.828,6400000.0
2009-08-18 23:48:00,63.824,63.839,63.824,63.839,8000000.0
2009-08-18 23:49:00,63.848,63.851,63.84,63.85,16000000.0
2009-08-18 23:50:00,63.849,63.849,63.841,63.847,4800000.0
2009-08-18 23:51:00,63.847,63.85,63.846,63.848,8000000.0
2009-08-18 23:52:00,63.835,63.841,63.834,63.839,16000000.0
2009-08-18 23:53:00,63.847,63.854,63.846,63.849,12800000.0
2009-08-18 23:54:00,63.847,63.859,63.829,63.859,14400000.0
2009-08-18 23:55:00,63.854,63.857,63.816,63.832,14400000.0
2009-08-18 23:56:00,63.861,63.864,63.775,63.775,8000000.0
2009-08-18 23:57:00,63.856,63.868,63.853,63.868,4800000.0
2009-08-18 23:58:00,63.857,63.861,63.856,63.86,11200000.0
2009-08-18 23:59:00,63.867,63.87,63.859,63.87,11200000.0
2009-08-19 00:00:00,63.864,63.872,63.861,63.861,17600000.0
2009-08-19 00:01:00,63.861,63.866,63.858,63.865,12800000.0
2009-08-19 00:02:00,63.846,63.853,63.822,63.848,11200000.0
2009-08-19 00:03:00,63.856,63.862,63.843,63.85,12800000.0
2009-08-19 00:04:00,63.843,63.866,63.843,63.866,9600000.0
2009-08-19 00:05:00,63.88,63.88,63.866,63.875,11200000.0
2009-08-19 00:06:00,63.824,63.852,63.824,63.842,11200000.0
2009-08-19 00:07:00,63.868,63.868,63.868,63.868,3200000.0
2009-08-19 00:08:00,63.856,63.867,63.856,63.867,6400000.0
2009-08-19 00:09:00,63.751,63.854,63.751,63.854,16000000.0
2009-08-19 00:10:00,63.848,63.848,63.827,63.844,11200000.0
2009-08-19 00:11:00,63.85,63.855,63.842,63.853,16000000.0
2009-08-19 00:12:00,63.848,63.848,63.839,63.839,12800000.0
2009-08-19 00:13:00,63.86,63.86,63.854,63.854,3200000.0
2009-08-19 00:14:00,63.825,63.827,63.825,63.827,3200000.0
2009-08-19 00:15:00,63.817,63.817,63.803,63.803,28800000.0
2009-08-19 00:16:00,63.807,63.807,63.801,63.801,14400000.0
2009-08-19 00:17:00,63.811,63.825,63.808,63.814,17600000.0
2009-08-19 00:18:00,63.811,63.816,63.807,63.807,12800000.0
2009-08-19 00:19:00,63.813,63.813,63.8,63.8,12800000.0
2009-08-19 00:20:00,63.79,63.813,63.79,63.812,17600000.0
2009-08-19 00:21:00,63.818,63.825,63.817,63.823,14400000.0
2009-08-19 00:22:00,63.793,63.816,63.793,63.81,18000000.0
2009-08-19 00:23:00,63.822,63.829,63.822,63.828,8000000.0
2009-08-19 00:24:00,63.853,63.853,63.846,63.846,8000000.0
2009-08-19 00:25:00,63.851,63.852,63.831,63.849,16400000.0
2009-08-19 00:26:00,63.846,63.853,63.846,63.847,12800000.0
2009-08-19 00:27:00,63.854,63.867,63.854,63.867,8000000.0
2009-08-19 00:28:00,63.852,63.852,63.846,63.847,32000000.0
2009-08-19 00:29:00,63.847,63.853,63.847,63.853,12800000.0
2009-08-19 00:30:00,63.853,63.871,63.85,63.871,11200000.0
2009-08-19 00:31:00,63.852,63.858,63.841,63.841,8000000.0
2009-08-19 00:32:00,63.861,63.868,63.855,63.864,12800000.0
2009-08-19 00:33:00,63.857,63.868,63.857,63.865,12800000.0
2009-08-19 00:34:00,63.849,63.865,63.849,63.86,19200000.0
2009-08-19 00:35:00,63.891,63.916,63.891,63.902,28800000.0
2009-08-19 00:36:00,63.922,63.922,63.915,63.916,9600000.0
2009-08-19 00:37:00,63.927,63.943,63.927,63.932,12800000.0
2009-08-19 00:38:00,63.938,63.938,63.925,63.927,9600000.0
2009-08-19 00:39:00,63.929,63.947,63.928,63.947,12800000.0
2009-08-19 00:40:00,63.944,63.946,63.935,63.945,11200000.0
2009-08-19 00:41:00,63.925,63.929,63.922,63.924,12800000.0
2009-08-19 00:42:00,63.906,63.924,63.905,63.908,12800000.0
2009-08-19 00:43:00,63.897,63.903,63.877,63.877,11200000.0
2009-08-19 00:44:00,63.891,63.91,63.881,63.897,17600000.0
2009-08-19 00:45:00,63.918,63.94,63.918,63.937,11200000.0
2009-08-19 00:46:00,63.936,63.955,63.936,63.953,14400000.0
2009-08-19 00:47:00,63.955,63.955,63.944,63.952,4800000.0
2009-08-19 00:48:00,63.952,63.975,63.952,63.974,11200000.0
2009-08-19 00:49:00,63.959,63.97,63.949,63.949,16000000.0
2009-08-19 00:50:00,63.948,63.965,63.948,63.955,11200000.0
2009-08-19 00:51:00,63.963,63.966,63.953,63.966,17600000.0
2009-08-19 00:52:00,63.956,63.956,63.942,63.942,11200000.0
2009-08-19 00:53:00,63.951,63.968,63.951,63.957,8000000.0
2009-08-19 00:54:00,63.971,63.977,63.97,63.976,6400000.0
2009-08-19 00:55:00,63.964,63.972,63.962,63.965,28800000.0
2009-08-19 00:56:00,63.962,63.969,63.959,63.96,12800000.0
2009-08-19 00:57:00,63.966,63.978,63.964,63.978,8000000.0
2009-08-19 00:58:00,63.971,63.971,63.96,63.963,12800000.0
2009-08-19 00:59:00,63.957,63.959,63.944,63.944,11200000.0
2009-08-19 01:00:00,63.941,63.951,63.94,63.947,16000000.0
2009-08-19 01:01:00,63.946,63.947,63.938,63.943,9600000.0
2009-08-19 01:02:00,63.936,63.936,63.925,63.929,11200000.0
2009-08-19 01:03:00,63.902,63.902,63.88,63.88,22400000.0
2009-08-19 01:04:00,63.924,63.93,63.919,63.919,12800000.0
2009-08-19 01:05:00,63.931,63.931,63.921,63.921,12800000.0
2009-08-19 01:06:00,63.889,63.911,63.841,63.906,8000000.0
2009-08-19 01:07:00,63.92,63.932,63.92,63.932,11200000.0
2009-08-19 01:08:00,63.94,63.948,63.936,63.947,16000000.0
2009-08-19 01:09:00,63.93,63.956,63.92,63.92,16000000.0
2009-08-19 01:10:00,63.959,63.979,63.959,63.979,12800000.0
2009-08-19 01:11:00,63.994,64.0,63.991,63.991,11200000.0
2009-08-19 01:12:00,63.993,63.993,63.981,63.984,8000000.0
2009-08-19 01:13:00,63.98,63.985,63.977,63.985,17600000.0
2009-08-19 01:14:00,63.995,64.002,63.995,64.002,9600000.0
2009-08-19 01:15:00,64.004,64.01,64.004,64.008,17600000.0
2009-08-19 01:16:00,64.02,64.053,64.02,64.053,25600000.0
2009-08-19 01:17:00,64.068,64.084,64.068,64.068,9600000.0
2009-08-19 01:18:00,64.063,64.066,64.057,64.065,12800000.0
2009-08-19 01:19:00,64.081,64.088,64.08,64.081,11200000.0
2009-08-19 01:20:00,64.083,64.101,64.083,64.096,19200000.0
2009-08-19 01:21:00,64.092,64.099,64.084,64.084,11200000.0
2009-08-19 01:22:00,64.066,64.085,64.062,64.083,12800000.0
2009-08-19 01:23:00,64.073,64.084,64.057,64.061,16000000.0
2009-08-19 01:24:00,64.09,64.105,64.09,64.105,12800000.0
2009-08-19 01:25:00,64.112,64.118,64.112,64.118,11200000.0
2009-08-19 01:26:00,64.129,64.135,64.128,64.135,11200000.0
2009-08-19 01:27:00,64.121,64.131,64.113,64.119,12800000.0
2009-08-19 01:28:00,64.123,64.142,64.123,64.142,14400000.0
2009-08-19 01:29:00,64.136,64.145,64.133,64.133,16000000.0
2009-08-19 01:30:00,64.126,64.13,64.125,64.125,11200000.0
2009-08-19 01:31:00,64.113,64.141,64.113,64.141,16000000.0
2009-08-19 01:32:00,64.149,64.157,64.149,64.15,12800000.0
2009-08-19 01:33:00,64.149,64.17,64.147,64.17,10600000.0
2009-08-19 01:34:00,64.167,64.167,64.154,64.159,24000000.0
2009-08-19 01:35:00,64.15,64.159,64.121,64.121,12800000.0
2009-08-19 01:36:00,64.144,64.156,64.144,64.146,9600000.0
2009-08-19 01:37:00,64.135,64.151,64.133,64.133,16000000.0
2009-08-19 01:38:00,64.13,64.134,64.118,64.123,17600000.0
2009-08-19 01:39:00,64.125,64.125,64.12,64.122,14400000.0
2009-08-19 01:40:00,64.118,64.118,64.112,64.112,3200000.0
2009-08-19 01:41:00,64.097,64.097,64.07,64.084,13200000.0
2009-08-19 01:42:00,64.088,64.092,64.085,64.089,11200000.0
2009-08-19 01:43:00,64.095,64.098,64.092,64.092,8000000.0
2009-08-19 01:44:00,64.095,64.112,64.095,64.112,11200000.0
2009-08-19 01:45:00,64.126,64.133,64.126,64.13,12800000.0
2009-08-19 01:46:00,64.132,64.159,64.13,64.159,9600000.0
2009-08-19 01:47:00,64.17,64.18,64.16,64.16,11200000.0
2009-08-19 01:48:00,64.181,64.184,64.166,64.174,12800000.0
2009-08-19 01:49:00,64.176,64.185,64.176,64.183,12800000.0
2009-08-19 01:50:00,64.2,64.214,64.2,64.213,14400000.0
2009-08-19 01:51:00,64.221,64.232,64.22,64.232,17600000.0
2009-08-19 01:52:00,64.217,64.217,64.205,64.205,20800000.0
2009-08-19 01:53:00,64.216,64.237,64.216,64.237,17600000.0
2009-08-19 01:54:00,64.23,64.23,64.216,64.218,12800000.0
2009-08-19 01:55:00,64.196,64.196,64.184,64.188,11200000.0
2009-08-19 01:56:00,64.171,64.176,64.164,64.176,12800000.0
2009-08-19 01:57:00,64.182,64.182,64.159,64.159,19200000.0
2009-08-19 01:58:00,64.149,64.158,64.145,64.156,11200000.0
2009-08-19 01:59:00,64.16,64.16,64.15,64.152,11200000.0
2009-08-19 02:00:00,64.129,64.129,64.103,64.11,12800000.0
2009-08-19 02:01:00,64.103,64.103,64.092,64.099,17600000.0
2009-08-19 02:02:00,64.076,64.076,64.053,64.062,11200000.0
2009-08-19 02:03:00,64.058,64.06,64.047,64.047,16000000.0
2009-08-19 02:04:00,64.041,64.041,64.017,64.017,8000000.0
2009-08-19 02:05:00,64.017,64.044,64.012,64.044,12800000.0
2009-08-19 02:06:00,64.061,64.068,64.056,64.061,14400000.0
2009-08-19 02:07:00,64.068,64.069,64.059,64.065,12800000.0
2009-08-19 02:08:00,64.064,64.081,64.056,64.081,8000000.0
2009-08-19 02:09:00,64.084,64.092,64.08,64.092,16400000.0
2009-08-19 02:10:00,64.093,64.117,64.093,64.112,16000000.0
2009-08-19 02:11:00,64.114,64.116,64.101,64.115,12800000.0
2009-08-19 02:12:00,64.115,64.13,64.105,64.13,17600000.0
2009-08-19 02:13:00,64.136,64.139,64.129,64.137,8000000.0
2009-08-19 02:14:00,64.125,64.125,64.095,64.095,8000000.0
2009-08-19 02:15:00,64.085,64.088,64.073,64.076,11200000.0
2009-08-19 02:16:00,64.084,64.086,64.07,64.07,11200000.0
2009-08-19 02:17:00,64.059,64.059,64.039,64.04,9600000.0
2009-08-19 02:18:00,64.05,64.074,64.05,64.064,12800000.0
2009-08-19 02:19:00,64.046,64.057,64.045,64.057,12800000.0
2009-08-19 02:20:00,64.065,64.078,63.982,64.078,12800000.0
2009-08-19 02:21:00,64.086,64.101,64.086,64.098,8000000.0
2009-08-19 02:22:00,64.095,64.095,64.082,64.091,14400000.0
2009-08-19 02:23:00,64.098,64.103,64.092,64.098,9600000.0
2009-08-19 02:24:00,64.095,64.095,64.081,64.081,11200000.0
2009-08-19 02:25:00,64.053,64.053,64.034,64.044,8000000.0
2009-08-19 02:26:00,64.046,64.061,64.046,64.046,12800000.0
2009-08-19 02:27:00,64.048,64.049,64.045,64.045,11200000.0
2009-08-19 02:28:00,64.05,64.055,64.043,64.049,12800000.0
2009-08-19 02:29:00,64.044,64.058,64.044,64.051,11200000.0
2009-08-19 02:30:00,64.045,64.048,64.035,64.037,12800000.0
2009-08-19 02:31:00,64.044,64.057,64.043,64.056,12800000.0
2009-08-19 02:32:00,64.051,64.063,64.051,64.056,11200000.0
2009-08-19 02:33:00,64.059,64.067,64.047,64.065,11200000.0
2009-08-19 02:34:00,64.056,64.061,64.05,64.053,9600000.0
2009-08-19 02:35:00,64.052,64.053,64.047,64.047,12800000.0
2009-08-19 02:36:00,64.048,64.057,64.048,64.057,12800000.0
2009-08-19 02:37:00,64.057,64.057,64.042,64.046,12800000.0
2009-08-19 02:38:00,64.017,64.044,64.017,64.034,17600000.0
2009-08-19 02:39:00,64.041,64.052,64.016,64.016,16000000.0
2009-08-19 02:40:00,64.051,64.051,64.039,64.039,9600000.0
2009-08-19 02:41:00,64.039,64.05,64.032,64.05,11200000.0
2009-08-19 02:42:00,64.042,64.042,64.027,64.038,11200000.0
2009-08-19 02:43:00,64.034,64.038,64.026,64.026,11200000.0
2009-08-19 02:44:00,64.028,64.038,64.017,64.036,11200000.0
2009-08-19 02:45:00,64.059,64.059,64.043,64.043,11200000.0
2009-08-19 02:46:00,64.035,64.052,64.035,64.052,11200000.0
2009-08-19 02:47:00,64.048,64.05,64.039,64.039,12800000.0
2009-08-19 02:48:00,64.054,64.07,63.988,63.988,11200000.0
2009-08-19 02:49:00,64.086,64.086,64.038,64.038,17600000.0
2009-08-19 02:50:00,64.017,64.017,63.999,64.0,12800000.0
2009-08-19 02:51:00,63.997,63.999,63.975,63.982,11200000.0
2009-08-19 02:52:00,63.995,63.995,63.987,63.989,11200000.0
2009-08-19 02:53:00,63.978,63.978,63.945,63.945,11200000.0
2009-08-19 02:54:00,63.935,63.935,63.916,63.916,12800000.0
2009-08-19 02:55:00,63.931,63.947,63.931,63.947,11200000.0
2009-08-19 02:56:00,63.93,63.944,63.93,63.944,11200000.0
2009-08-19 02:57:00,63.952,63.952,63.939,63.949,11200000.0
2009-08-19 02:58:00,63.944,63.967,63.904,63.904,11200000.0
2009-08-19 02:59:00,63.967,63.967,63.958,63.959,11200000.0
2009-08-19 03:00:00,63.944,63.952,63.944,63.951,12800000.0
2009-08-19 03:01:00,63.964,63.988,63.964,63.988,11200000.0
2009-08-19 03:02:00,63.976,63.98,63.965,63.967,17600000.0
2009-08-19 03:03:00,63.96,63.962,63.953,63.956,14400000.0
2009-08-19 03:04:00,63.953,63.955,63.927,63.927,11200000.0
2009-08-19 03:05:00,63.905,63.914,63.905,63.914,16400000.0
2009-08-19 03:06:00,63.91,63.924,63.906,63.906,16000000.0
2009-08-19 03:07:00,63.89,63.89,63.863,63.863,12800000.0
2009-08-19 03:08:00,63.854,63.854,63.822,63.828,11200000.0
2009-08-19 03:09:00,63.8,63.806,63.786,63.786,11200000.0
2009-08-19 03:10:00,63.788,63.8,63.774,63.8,16000000.0
2009-08-19 03:11:00,63.783,63.783,63.773,63.776,17600000.0
2009-08-19 03:12:00,63.78,63.78,63.753,63.753,11200000.0
2009-08-19 03:13:00,63.735,63.735,63.683,63.683,8000000.0
2009-08-19 03:14:00,63.693,63.693,63.667,63.672,16000000.0
2009-08-19 03:15:00,63.677,63.696,63.677,63.694,9600000.0
2009-08-19 03:16:00,63.691,63.691,63.681,63.681,11200000.0
2009-08-19 03:17:00,63.697,63.734,63.697,63.734,11200000.0
2009-08-19 03:18:00,63.717,63.717,63.696,63.696,11200000.0
2009-08-19 03:19:00,63.714,63.721,63.709,63.709,12800000.0
2009-08-19 03:20:00,63.713,63.73,63.713,63.73,9600000.0
2009-08-19 03:21:00,63.736,63.739,63.722,63.739,14800000.0
2009-08-19 03:22:00,63.742,63.748,63.74,63.748,9600000.0
2009-08-19 03:23:00,63.757,63.772,63.757,63.768,12800000.0
2009-08-19 03:24:00,63.773,63.773,63.763,63.763,11200000.0
2009-08-19 03:25:00,63.759,63.767,63.758,63.758,17600000.0
2009-08-19 03:26:00,63.762,63.807,63.762,63.807,11200000.0
2009-08-19 03:27:00,63.818,63.828,63.817,63.826,9600000.0
2009-08-19 03:28:00,63.826,63.829,63.818,63.829,9600000.0
2009-08-19 03:29:00,63.825,63.832,63.819,63.826,12800000.0
2009-08-19 03:30:00,63.821,63.821,63.785,63.785,14400000.0
2009-08-19 03:31:00,63.777,63.782,63.773,63.773,12800000.0
2009-08-19 03:32:00,63.77,63.778,63.767,63.778,12800000.0
2009-08-19 03:33:00,63.777,63.792,63.777,63.782,11200000.0
2009-08-19 03:34:00,63.8,63.865,63.8,63.865,11200000.0
2009-08-19 03:35:00,63.882,63.894,63.882,63.894,17600000.0
2009-08-19 03:36:00,63.898,63.911,63.898,63.9,12800000.0
2009-08-19 03:37:00,63.904,63.904,63.885,63.885,17600000.0
2009-08-19 03:38:00,63.893,63.893,63.858,63.858,11600000.0
2009-08-19 03:39:00,63.852,63.86,63.795,63.844,14400000.0
2009-08-19 03:40:00,63.848,63.848,63.832,63.832,11200000.0
2009-08-19 03:41:00,63.827,63.827,63.799,63.799,11200000.0
2009-08-19 03:42:00,63.797,63.797,63.788,63.791,12800000.0
2009-08-19 03:43:00,63.794,63.799,63.79,63.795,8000000.0
2009-08-19 03:44:00,63.793,63.793,63.781,63.781,11200000.0
2009-08-19 03:45:00,63.773,63.776,63.762,63.762,11200000.0
2009-08-19 03:46:00,63.744,63.744,63.706,63.706,12800000.0
2009-08-19 03:47:00,63.691,63.691,63.679,63.679,11200000.0
2009-08-19 03:48:00,63.718,63.736,63.718,63.736,11200000.0
2009-08-19 03:49:00,63.764,63.79,63.764,63.79,12800000.0
2009-08-19 03:50:00,63.783,63.787,63.774,63.779,12800000.0
2009-08-19 03:51:00,63.77,63.77,63.742,63.746,12800000.0
2009-08-19 03:52:00,63.742,63.742,63.712,63.712,16000000.0
2009-08-19 03:53:00,63.714,63.722,63.7,63.707,11200000.0
2009-08-19 03:54:00,63.698,63.698,63.662,63.675,12800000.0
2009-08-19 03:55:00,63.686,63.728,63.686,63.728,14400000.0
2009-08-19 03:56:00,63.731,63.737,63.728,63.737,11200000.0
2009-08-19 03:57:00,63.733,63.736,63.727,63.727,12800000.0
2009-08-19 03:58:00,63.732,63.74,63.728,63.74,11200000.0
2009-08-19 03:59:00,63.748,63.754,63.741,63.754,12800000.0
2009-08-19 04:00:00,63.739,63.754,63.739,63.754,9600000.0
2009-08-19 04:01:00,63.751,63.756,63.747,63.753,11200000.0
2009-08-19 04:02:00,63.759,63.778,63.758,63.778,12800000.0
2009-08-19 04:03:00,63.777,63.787,63.772,63.78,12800000.0
2009-08-19 04:04:00,63.785,63.807,63.783,63.807,12800000.0
2009-08-19 04:05:00,63.819,63.835,63.819,63.835,11200000.0
2009-08-19 04:06:00,63.83,63.83,63.804,63.804,14400000.0
2009-08-19 04:07:00,63.806,63.806,63.79,63.795,14400000.0
2009-08-19 04:08:00,63.806,63.808,63.802,63.808,12800000.0
2009-08-19 04:09:00,63.799,63.801,63.781,63.781,11200000.0
2009-08-19 04:10:00,63.81,63.81,63.797,63.803,17600000.0
2009-08-19 04:11:00,63.781,63.791,63.771,63.771,8000000.0
2009-08-19 04:12:00,63.81,63.817,63.81,63.813,12800000.0
2009-08-19 04:13:00,63.814,63.82,63.811,63.813,11200000.0
2009-08-19 04:14:00,63.81,63.827,63.809,63.816,16000000.0
2009-08-19 04:15:00,63.833,63.869,63.833,63.869,12800000.0
2009-08-19 04:16:00,63.882,63.882,63.86,63.866,11200000.0
2009-08-19 04:17:00,63.868,63.868,63.856,63.858,14800000.0
2009-08-19 04:18:00,63.834,63.834,63.819,63.823,14400000.0
2009-08-19 04:19:00,63.828,63.836,63.817,63.822,12800000.0
2009-08-19 04:20:00,63.839,63.841,63.837,63.838,12800000.0
2009-08-19 04:21:00,63.847,63.851,63.847,63.847,11200000.0
2009-08-19 04:22:00,63.853,63.868,63.851,63.864,16000000.0
2009-08-19 04:23:00,63.868,63.873,63.865,63.867,12800000.0
2009-08-19 04:24:00,63.851,63.873,63.851,63.86,12800000.0
2009-08-19 04:25:00,63.873,63.873,63.862,63.862,14400000.0
2009-08-19 04:26:00,63.86,63.864,63.858,63.864,12800000.0
2009-08-19 04:27:00,63.866,63.868,63.85,63.858,17600000.0
2009-08-19 04:28:00,63.836,63.836,63.822,63.822,11200000.0
2009-08-19 04:29:00,63.832,63.847,63.832,63.847,12800000.0
2009-08-19 04:30:00,63.833,63.847,63.833,63.84,11200000.0
2009-08-19 04:31:00,63.845,63.845,63.832,63.841,13200000.0
2009-08-19 04:32:00,63.832,63.832,63.81,63.816,16000000.0
2009-08-19 04:33:00,63.816,63.831,63.816,63.82,16000000.0
2009-08-19 04:34:00,63.81,63.811,63.704,63.811,11200000.0
2009-08-19 04:35:00,63.831,63.835,63.827,63.827,13200000.0
2009-08-19 04:36:00,63.83,63.847,63.83,63.846,11200000.0
2009-08-19 04:37:00,63.852,63.862,63.852,63.857,12800000.0
2009-08-19 04:38:00,63.847,63.858,63.831,63.831,12800000.0
2009-08-19 04:39:00,63.815,63.824,63.809,63.814,12800000.0
2009-08-19 04:40:00,63.814,63.825,63.814,63.818,12800000.0
2009-08-19 04:41:00,63.832,63.835,63.829,63.829,8000000.0
2009-08-19 04:42:00,63.831,63.846,63.831,63.844,17600000.0
2009-08-19 04:43:00,63.855,63.855,63.834,63.836,12800000.0
2009-08-19 04:44:00,63.817,63.835,63.817,63.819,12800000.0
2009-08-19 04:45:00,63.832,63.832,63.813,63.817,8000000.0
2009-08-19 04:46:00,63.81,63.81,63.778,63.778,8000000.0
2009-08-19 04:47:00,63.771,63.771,63.762,63.769,16400000.0
2009-08-19 04:48:00,63.748,63.758,63.744,63.747,17600000.0
2009-08-19 04:49:00,63.759,63.771,63.759,63.762,16000000.0
2009-08-19 04:50:00,63.763,63.769,63.761,63.769,11200000.0
2009-08-19 04:51:00,63.775,63.801,63.775,63.801,11200000.0
2009-08-19 04:52:00,63.804,63.818,63.799,63.801,12800000.0
2009-08-19 04:53:00,63.798,63.811,63.784,63.784,17600000.0
2009-08-19 04:54:00,63.816,63.821,63.801,63.817,11200000.0
2009-08-19 04:55:00,63.824,63.831,63.823,63.831,11200000.0
2009-08-19 04:56:00,63.83,63.838,63.824,63.827,17600000.0
2009-08-19 04:57:00,63.83,63.849,63.83,63.849,12800000.0
2009-08-19 04:58:00,63.845,63.855,63.845,63.845,11200000.0
2009-08-19 04:59:00,63.838,63.838,63.832,63.832,13200000.0
2009-08-19 05:00:00,63.839,63.847,63.827,63.847,11200000.0
2009-08-19 05:01:00,63.835,63.835,63.815,63.825,14400000.0
2009-08-19 05:02:00,63.849,63.849,63.819,63.819,11200000.0
2009-08-19 05:03:00,63.827,63.833,63.817,63.825,12800000.0
2009-08-19 05:04:00,63.823,63.827,63.808,63.808,12800000.0
2009-08-19 05:05:00,63.783,63.796,63.782,63.786,11200000.0
2009-08-19 05:06:00,63.804,63.804,63.794,63.794,11200000.0
2009-08-19 05:07:00,63.801,63.813,63.789,63.812,14400000.0
2009-08-19 05:08:00,63.811,63.811,63.793,63.793,12800000.0
2009-08-19 05:09:00,63.81,63.814,63.809,63.812,11200000.0
2009-08-19 05:10:00,63.819,63.821,63.812,63.816,11200000.0
2009-08-19 05:11:00,63.795,63.819,63.795,63.819,12800000.0
2009-08-19 05:12:00,63.821,63.823,63.811,63.812,12800000.0
2009-08-19 05:13:00,63.8,63.802,63.784,63.784,12800000.0
2009-08-19 05:14:00,63.813,63.813,63.803,63.806,12800000.0
2009-08-19 05:15:00,63.789,63.811,63.789,63.811,8000000.0
2009-08-19 05:16:00,63.815,63.815,63.803,63.803,11200000.0
2009-08-19 05:17:00,63.804,63.805,63.788,63.788,11200000.0
2009-08-19 05:18:00,63.808,63.808,63.795,63.803,12800000.0
2009-08-19 05:19:00,63.787,63.793,63.781,63.793,9600000.0
2009-08-19 05:20:00,63.769,63.769,63.754,63.754,11200000.0
2009-08-19 05:21:00,63.762,63.762,63.747,63.759,18000000.0
2009-08-19 05:22:00,63.762,63.768,63.755,63.768,16000000.0
2009-08-19 05:23:00,63.757,63.759,63.751,63.752,12800000.0
2009-08-19 05:24:00,63.757,63.768,63.752,63.768,11200000.0
2009-08-19 05:25:00,63.769,63.77,63.761,63.77,9600000.0
2009-08-19 05:26:00,63.725,63.758,63.725,63.758,12800000.0
2009-08-19 05:27:00,63.753,63.761,63.753,63.758,12800000.0
2009-08-19 05:28:00,63.764,63.769,63.758,63.758,16000000.0
2009-08-19 05:29:00,63.757,63.768,63.757,63.768,12800000.0
2009-08-19 05:30:00,63.768,63.768,63.756,63.762,9600000.0
2009-08-19 05:31:00,63.754,63.759,63.754,63.755,8000000.0
2009-08-19 05:32:00,63.75,63.751,63.739,63.748,17600000.0
2009-08-19 05:33:00,63.757,63.757,63.743,63.746,11200000.0
2009-08-19 05:34:00,63.74,63.743,63.734,63.739,17600000.0
2009-08-19 05:35:00,63.742,63.753,63.742,63.746,12800000.0
2009-08-19 05:36:00,63.753,63.766,63.753,63.76,12800000.0
2009-08-19 05:37:00,63.759,63.759,63.745,63.745,11200000.0
2009-08-19 05:38:00,63.719,63.745,63.719,63.745,12800000.0
2009-08-19 05:39:00,63.742,63.742,63.727,63.732,11200000.0
2009-08-19 05:40:00,63.747,63.751,63.745,63.748,14400000.0
2009-08-19 05:41:00,63.749,63.749,63.737,63.74,12800000.0
2009-08-19 05:42:00,63.738,63.745,63.734,63.738,11200000.0
2009-08-19 05:43:00,63.738,63.741,63.734,63.739,12800000.0
2009-08-19 05:44:00,63.732,63.741,63.727,63.741,12800000.0
2009-08-19 05:45:00,63.741,63.742,63.736,63.74,16000000.0
2009-08-19 05:46:00,63.74,63.748,63.74,63.744,16000000.0
2009-08-19 05:47:00,63.741,63.741,63.728,63.737,11200000.0
2009-08-19 05:48:00,63.702,63.738,63.702,63.737,14400000.0
2009-08-19 05:49:00,63.736,63.748,63.736,63.748,17600000.0
2009-08-19 05:50:00,63.746,63.746,63.732,63.732,11200000.0
2009-08-19 05:51:00,63.734,63.753,63.725,63.749,11200000.0
2009-08-19 05:52:00,63.748,63.748,63.736,63.746,12800000.0
2009-08-19 05:53:00,63.74,63.748,63.739,63.746,18000000.0
2009-08-19 05:54:00,63.74,63.748,63.737,63.74,17600000.0
2009-08-19 05:55:00,63.758,63.786,63.697,63.697,11200000.0
2009-08-19 05:56:00,63.758,63.764,63.752,63.761,11200000.0
2009-08-19 05:57:00,63.758,63.766,63.757,63.766,12800000.0
2009-08-19 05:58:00,63.772,63.781,63.768,63.781,12800000.0
2009-08-19 05:59:00,63.785,63.787,63.775,63.782,12800000.0
2009-08-19 06:00:00,63.778,63.781,63.767,63.772,14400000.0
2009-08-19 06:01:00,63.774,63.791,63.774,63.791,16000000.0
2009-08-19 06:02:00,63.787,63.788,63.778,63.778,12800000.0
2009-08-19 06:03:00,63.787,63.796,63.787,63.793,12800000.0
2009-08-19 06:04:00,63.791,63.797,63.79,63.792,11200000.0
2009-08-19 06:05:00,63.787,63.789,63.778,63.781,14400000.0
2009-08-19 06:06:00,63.767,63.775,63.76,63.769,18000000.0
2009-08-19 06:07:00,63.771,63.777,63.767,63.776,12800000.0
2009-08-19 06:08:00,63.737,63.778,63.655,63.778,12800000.0
2009-08-19 06:09:00,63.723,63.723,63.72,63.723,11200000.0
2009-08-19 06:10:00,63.782,63.787,63.776,63.787,14400000.0
2009-08-19 06:11:00,63.786,63.786,63.764,63.766,12800000.0
2009-08-19 06:12:00,63.776,63.784,63.773,63.781,13200000.0
2009-08-19 06:13:00,63.767,63.776,63.767,63.767,8000000.0
2009-08-19 06:14:00,63.734,63.77,63.734,63.77,14400000.0
2009-08-19 06:15:00,63.762,63.777,63.731,63.733,9600000.0
2009-08-19 06:16:00,63.753,63.772,63.753,63.772,11200000.0
2009-08-19 06:17:00,63.79,63.793,63.786,63.787,12800000.0
2009-08-19 06:18:00,63.796,63.81,63.796,63.807,14400000.0
2009-08-19 06:19:00,63.812,63.831,63.812,63.831,9600000.0
2009-08-19 06:20:00,63.827,63.833,63.823,63.833,11200000.0
2009-08-19 06:21:00,63.843,63.86,63.843,63.86,8000000.0
2009-08-19 06:22:00,63.865,63.896,63.865,63.896,12800000.0
2009-08-19 06:23:00,63.891,63.891,63.879,63.885,17600000.0
2009-08-19 06:24:00,63.89,63.902,63.89,63.902,11200000.0
2009-08-19 06:25:00,63.902,63.904,63.894,63.896,11200000.0
2009-08-19 06:26:00,63.901,63.903,63.888,63.888,11200000.0
2009-08-19 06:27:00,63.891,63.894,63.889,63.893,11200000.0
2009-08-19 06:28:00,63.898,63.898,63.887,63.889,11200000.0
2009-08-19 06:29:00,63.89,63.905,63.886,63.905,12800000.0
2009-08-19 06:30:00,63.914,63.92,63.906,63.906,12800000.0
2009-08-19 06:31:00,63.943,63.95,63.937,63.938,12800000.0
2009-08-19 06:32:00,63.934,63.936,63.929,63.932,11200000.0
2009-08-19 06:33:00,63.922,63.924,63.894,63.894,17600000.0
2009-08-19 06:34:00,63.932,63.941,63.929,63.94,11200000.0
2009-08-19 06:35:00,63.951,63.952,63.937,63.95,13200000.0
2009-08-19 06:36:00,63.944,63.952,63.938,63.944,16000000.0
2009-08-19 06:37:00,63.941,63.944,63.935,63.944,12800000.0
2009-08-19 06:38:00,63.94,63.942,63.94,63.942,3200000.0
2009-08-19 06:39:00,63.919,63.933,63.919,63.924,9600000.0
2009-08-19 06:40:00,63.909,63.921,63.909,63.919,12800000.0
2009-08-19 06:41:00,63.911,63.922,63.911,63.922,8000000.0
2009-08-19 06:42:00,63.923,63.923,63.916,63.918,12800000.0
2009-08-19 06:43:00,63.906,63.912,63.897,63.899,12800000.0
2009-08-19 06:44:00,63.89,63.901,63.882,63.894,17600000.0
2009-08-19 06:45:00,63.884,63.903,63.884,63.903,6400000.0
2009-08-19 06:46:00,63.868,63.899,63.868,63.899,11200000.0
2009-08-19 06:47:00,63.892,63.904,63.892,63.898,12800000.0
2009-08-19 06:48:00,63.911,63.923,63.908,63.919,12800000.0
2009-08-19 06:49:00,63.913,63.923,63.898,63.923,12800000.0
2009-08-19 06:50:00,63.922,63.922,63.907,63.911,13200000.0
2009-08-19 06:51:00,63.918,63.918,63.907,63.909,4800000.0
2009-08-19 06:52:00,63.919,63.926,63.914,63.92,12800000.0
2009-08-19 06:53:00,63.913,63.913,63.905,63.911,8000000.0
2009-08-19 06:54:00,63.919,63.925,63.916,63.925,14400000.0
2009-08-19 06:55:00,63.922,63.922,63.9,63.901,11200000.0
2009-08-19 06:56:00,63.897,63.931,63.897,63.931,12800000.0
2009-08-19 06:57:00,63.942,63.959,63.939,63.948,11200000.0
2009-08-19 06:58:00,63.933,63.948,63.931,63.947,17600000.0
2009-08-19 06:59:00,63.952,63.96,63.937,63.95,12800000.0
2009-08-19 07:00:00,63.925,63.941,63.853,63.93,14400000.0
2009-08-19 07:01:00,63.942,63.942,63.929,63.929,17600000.0
2009-08-19 07:02:00,63.913,63.914,63.901,63.904,11200000.0
2009-08-19 07:03:00,63.914,63.914,63.894,63.894,9600000.0
2009-08-19 07:04:00,63.889,63.899,63.889,63.893,12800000.0
2009-08-19 07:05:00,63.896,63.899,63.882,63.893,11200000.0
2009-08-19 07:06:00,63.904,63.908,63.897,63.901,12800000.0
2009-08-19 07:07:00,63.9,63.902,63.895,63.895,11600000.0
2009-08-19 07:08:00,63.886,63.895,63.877,63.895,11200000.0
2009-08-19 07:09:00,63.886,63.889,63.879,63.879,12800000.0
2009-08-19 07:10:00,63.886,63.889,63.882,63.885,11200000.0
2009-08-19 07:11:00,63.883,63.883,63.871,63.872,12800000.0
2009-08-19 07:12:00,63.837,63.838,63.829,63.837,11200000.0
2009-08-19 07:13:00,63.832,63.837,63.829,63.837,9600000.0
2009-08-19 07:14:00,63.836,63.843,63.836,63.836,8000000.0
2009-08-19 07:15:00,63.836,63.844,63.815,63.815,11200000.0
2009-08-19 07:16:00,63.81,63.814,63.802,63.807,18000000.0
2009-08-19 07:17:00,63.819,63.819,63.807,63.811,12800000.0
2009-08-19 07:18:00,63.792,63.797,63.79,63.797,6400000.0
2009-08-19 07:19:00,63.795,63.795,63.771,63.777,12800000.0
2009-08-19 07:20:00,63.772,63.772,63.768,63.768,3200000.0
2009-08-19 07:21:00,63.778,63.792,63.778,63.789,12800000.0
2009-08-19 07:22:00,63.796,63.801,63.795,63.795,11200000.0
2009-08-19 07:23:00,63.802,63.803,63.799,63.799,11200000.0
2009-08-19 07:24:00,63.812,63.827,63.811,63.811,16000000.0
2009-08-19 07:25:00,63.843,63.845,63.834,63.836,12800000.0
2009-08-19 07:26:00,63.811,63.811,63.776,63.776,16000000.0
2009-08-19 07:27:00,63.761,63.761,63.756,63.76,8000000.0
2009-08-19 07:28:00,63.745,63.748,63.722,63.724,14400000.0
2009-08-19 07:29:00,63.715,63.715,63.675,63.675,14400000.0
2009-08-19 07:30:00,63.645,63.658,63.632,63.642,12800000.0
2009-08-19 07:31:00,63.638,63.638,63.565,63.565,17600000.0
2009-08-19 07:32:00,63.605,63.605,63.596,63.596,12800000.0
2009-08-19 07:33:00,63.603,63.626,63.603,63.626,17600000.0
2009-08-19 07:34:00,63.644,63.649,63.634,63.634,12800000.0
2009-08-19 07:35:00,63.629,63.632,63.594,63.594,16000000.0
2009-08-19 07:36:00,63.579,63.579,63.566,63.575,8000000.0
2009-08-19 07:37:00,63.557,63.561,63.535,63.561,11200000.0
2009-08-19 07:38:00,63.564,63.564,63.548,63.551,11200000.0
2009-08-19 07:39:00,63.547,63.547,63.542,63.542,11200000.0
2009-08-19 07:40:00,63.529,63.529,63.511,63.518,11200000.0
2009-08-19 07:41:00,63.515,63.519,63.51,63.51,12800000.0
2009-08-19 07:42:00,63.521,63.533,63.52,63.533,12800000.0
2009-08-19 07:43:00,63.533,63.569,63.533,63.569,12800000.0
2009-08-19 07:44:00,63.573,63.593,63.573,63.593,11200000.0
2009-08-19 07:45:00,63.611,63.614,63.608,63.614,8000000.0
2009-08-19 07:46:00,63.59,63.59,63.568,63.568,3200000.0
2009-08-19 07:47:00,63.519,63.531,63.513,63.513,14400000.0
2009-08-19 07:48:00,63.501,63.501,63.483,63.483,8000000.0
2009-08-19 07:49:00,63.462,63.462,63.449,63.452,17600000.0
2009-08-19 07:50:00,63.471,63.471,63.4,63.4,8000000.0
2009-08-19 07:51:00,63.364,63.388,63.364,63.377,12800000.0
2009-08-19 07:52:00,63.36,63.365,63.356,63.359,16000000.0
2009-08-19 07:53:00,63.381,63.408,63.381,63.408,12800000.0
2009-08-19 07:54:00,63.449,63.495,63.449,63.495,12800000.0
2009-08-19 07:55:00,63.512,63.512,63.494,63.5,12800000.0
2009-08-19 07:56:00,63.488,63.488,63.457,63.457,8000000.0
2009-08-19 07:57:00,63.446,63.478,63.446,63.478,9600000.0
2009-08-19 07:58:00,63.499,63.499,63.478,63.478,11200000.0
2009-08-19 07:59:00,63.483,63.521,63.483,63.521,12800000.0
2009-08-19 08:00:00,63.511,63.511,63.456,63.456,14400000.0
2009-08-19 08:01:00,63.446,63.454,63.446,63.454,8000000.0
2009-08-19 08:02:00,63.454,63.468,63.449,63.468,12800000.0
2009-08-19 08:03:00,63.482,63.512,63.482,63.51,11200000.0
2009-08-19 08:04:00,63.525,63.533,63.518,63.533,11200000.0
2009-08-19 08:05:00,63.554,63.573,63.554,63.573,14400000.0
2009-08-19 08:06:00,63.581,63.588,63.561,63.565,17600000.0
2009-08-19 08:07:00,63.561,63.561,63.551,63.559,11200000.0
2009-08-19 08:08:00,63.549,63.549,63.519,63.519,12800000.0
2009-08-19 08:09:00,63.499,63.504,63.469,63.469,12800000.0
2009-08-19 08:10:00,63.459,63.459,63.423,63.423,12800000.0
2009-08-19 08:11:00,63.414,63.414,63.358,63.358,11600000.0
2009-08-19 08:12:00,63.332,63.347,63.332,63.338,16400000.0
2009-08-19 08:13:00,63.354,63.363,63.353,63.353,8000000.0
2009-08-19 08:14:00,63.353,63.353,63.334,63.346,11200000.0
2009-08-19 08:15:00,63.332,63.332,63.306,63.33,16000000.0
2009-08-19 08:16:00,63.325,63.326,63.317,63.317,11200000.0
2009-08-19 08:17:00,63.33,63.33,63.313,63.329,12800000.0
2009-08-19 08:18:00,63.339,63.351,63.33,63.351,12800000.0
2009-08-19 08:19:00,63.369,63.387,63.369,63.382,10000000.0
2009-08-19 08:20:00,63.383,63.383,63.358,63.358,11200000.0
2009-08-19 08:21:00,63.355,63.355,63.304,63.304,9600000.0
2009-08-19 08:22:00,63.305,63.305,63.268,63.268,11200000.0
2009-08-19 08:23:00,63.269,63.269,63.262,63.263,11200000.0
2009-08-19 08:24:00,63.265,63.265,63.242,63.244,17600000.0
2009-08-19 08:25:00,63.248,63.249,63.244,63.244,9600000.0
2009-08-19 08:26:00,63.256,63.277,63.253,63.277,12800000.0
2009-08-19 08:27:00,63.287,63.31,63.287,63.299,8000000.0
2009-08-19 08:28:00,63.328,63.344,63.326,63.341,17600000.0
2009-08-19 08:29:00,63.348,63.361,63.348,63.357,14400000.0
2009-08-19 08:30:00,63.323,63.346,63.323,63.346,11200000.0
2009-08-19 08:31:00,63.351,63.362,63.351,63.351,12800000.0
2009-08-19 08:32:00,63.332,63.345,63.332,63.333,11600000.0
2009-08-19 08:33:00,63.322,63.322,63.3,63.3,11200000.0
2009-08-19 08:34:00,63.302,63.302,63.247,63.247,17600000.0
2009-08-19 08:35:00,63.241,63.241,63.223,63.223,17600000.0
2009-08-19 08:36:00,63.231,63.231,63.207,63.207,9600000.0
2009-08-19 08:37:00,63.212,63.212,63.204,63.209,9600000.0
2009-08-19 08:38:00,63.23,63.259,63.221,63.259,16000000.0
2009-08-19 08:39:00,63.264,63.264,63.258,63.258,8000000.0
2009-08-19 08:40:00,63.274,63.275,63.263,63.274,16000000.0
2009-08-19 08:41:00,63.259,63.263,63.253,63.253,17600000.0
2009-08-19 08:42:00,63.24,63.247,63.239,63.247,12800000.0
2009-08-19 08:43:00,63.257,63.257,63.23,63.23,12800000.0
2009-08-19 08:44:00,63.214,63.214,63.208,63.21,12800000.0
2009-08-19 08:45:00,63.195,63.2,63.18,63.18,16000000.0
2009-08-19 08:46:00,63.163,63.163,63.125,63.125,11200000.0
2009-08-19 08:47:00,63.103,63.103,63.068,63.069,11200000.0
2009-08-19 08:48:00,63.072,63.072,63.019,63.019,12800000.0
2009-08-19 08:49:00,63.033,63.045,63.033,63.04,17600000.0
2009-08-19 08:50:00,63.07,63.088,63.07,63.084,12800000.0
2009-08-19 08:51:00,63.085,63.091,63.079,63.081,17600000.0
2009-08-19 08:52:00,63.084,63.11,63.084,63.099,11200000.0
2009-08-19 08:53:00,63.091,63.112,63.091,63.112,16000000.0
2009-08-19 08:54:00,63.115,63.121,63.114,63.114,14800000.0
2009-08-19 08:55:00,63.112,63.115,63.104,63.107,16000000.0
2009-08-19 08:56:00,63.126,63.128,63.118,63.123,12800000.0
2009-08-19 08:57:00,63.115,63.129,63.115,63.129,11200000.0
2009-08-19 08:58:00,63.136,63.153,63.136,63.147,12800000.0
2009-08-19 08:59:00,63.17,63.174,63.167,63.169,12800000.0
2009-08-19 09:00:00,63.165,63.165,63.131,63.131,17600000.0
2009-08-19 09:01:00,63.11,63.111,63.091,63.111,11200000.0
2009-08-19 09:02:00,63.154,63.179,63.154,63.173,11200000.0
2009-08-19 09:03:00,63.168,63.168,63.137,63.152,16000000.0
2009-08-19 09:04:00,63.174,63.186,63.174,63.175,11200000.0
2009-08-19 09:05:00,63.158,63.165,63.154,63.159,11200000.0
2009-08-19 09:06:00,63.187,63.19,63.17,63.184,12800000.0
2009-08-19 09:07:00,63.196,63.246,63.196,63.246,9600000.0
2009-08-19 09:08:00,63.248,63.257,63.236,63.257,12800000.0
2009-08-19 09:09:00,63.25,63.268,63.244,63.268,17600000.0
2009-08-19 09:10:00,63.258,63.258,63.228,63.231,12800000.0
2009-08-19 09:11:00,63.244,63.245,63.225,63.237,12800000.0
2009-08-19 09:12:00,63.206,63.223,63.206,63.216,12800000.0
2009-08-19 09:13:00,63.229,63.252,63.229,63.252,9600000.0
2009-08-19 09:14:00,63.265,63.29,63.263,63.29,11200000.0
2009-08-19 09:15:00,63.272,63.272,63.203,63.203,11200000.0
2009-08-19 09:16:00,63.192,63.2,63.19,63.199,12800000.0
2009-08-19 09:17:00,63.203,63.225,63.2,63.225,11200000.0
2009-08-19 09:18:00,63.234,63.234,63.205,63.205,14400000.0
2009-08-19 09:19:00,63.181,63.184,63.173,63.18,12800000.0
2009-08-19 09:20:00,63.178,63.179,63.168,63.172,16000000.0
2009-08-19 09:21:00,63.165,63.174,63.165,63.172,11200000.0
2009-08-19 09:22:00,63.176,63.195,63.176,63.187,17600000.0
2009-08-19 09:23:00,63.191,63.202,63.191,63.193,12800000.0
2009-08-19 09:24:00,63.188,63.212,63.188,63.204,12800000.0
2009-08-19 09:25:00,63.21,63.218,63.21,63.21,9600000.0
2009-08-19 09:26:00,63.206,63.217,63.199,63.217,11200000.0
2009-08-19 09:27:00,63.218,63.222,63.214,63.215,11200000.0
2009-08-19 09:28:00,63.208,63.218,63.208,63.216,12800000.0
2009-08-19 09:29:00,63.206,63.216,63.206,63.216,11200000.0
2009-08-19 09:30:00,63.214,63.214,63.209,63.211,12800000.0
2009-08-19 09:31:00,63.209,63.211,63.194,63.194,9600000.0
2009-08-19 09:32:00,63.171,63.171,63.132,63.134,14400000.0
2009-08-19 09:33:00,63.146,63.16,63.146,63.158,12800000.0
2009-08-19 09:34:00,63.151,63.151,63.13,63.13,11200000.0
2009-08-19 09:35:00,63.123,63.151,63.123,63.147,12800000.0
2009-08-19 09:36:00,63.147,63.166,63.138,63.166,16000000.0
2009-08-19 09:37:00,63.138,63.138,63.06,63.13,16000000.0
2009-08-19 09:38:00,63.115,63.115,63.088,63.088,11200000.0
2009-08-19 09:39:00,63.093,63.096,63.082,63.096,12800000.0
2009-08-19 09:40:00,63.078,63.078,63.055,63.055,16000000.0
2009-08-19 09:41:00,63.06,63.06,63.016,63.016,11200000.0
2009-08-19 09:42:00,63.038,63.043,63.025,63.029,11200000.0
2009-08-19 09:43:00,63.017,63.042,63.017,63.026,12800000.0
2009-08-19 09:44:00,63.047,63.065,63.047,63.061,8000000.0
2009-08-19 09:45:00,63.094,63.154,63.094,63.154,12800000.0
2009-08-19 09:46:00,63.16,63.16,63.145,63.145,11200000.0
2009-08-19 09:47:00,63.168,63.182,63.136,63.136,12800000.0
2009-08-19 09:48:00,63.113,63.113,63.091,63.091,11200000.0
2009-08-19 09:49:00,63.091,63.104,63.091,63.1,12200000.0
2009-08-19 09:50:00,63.07,63.07,63.06,63.062,8000000.0
2009-08-19 09:51:00,63.055,63.066,63.054,63.055,16000000.0
2009-08-19 09:52:00,63.051,63.057,63.044,63.057,11200000.0
2009-08-19 09:53:00,63.06,63.075,63.06,63.072,12800000.0
2009-08-19 09:54:00,63.064,63.075,63.061,63.061,18000000.0
2009-08-19 09:55:00,63.056,63.084,63.056,63.082,11200000.0
2009-08-19 09:56:00,63.079,63.112,63.079,63.112,13200000.0
2009-08-19 09:57:00,63.121,63.121,63.072,63.072,8000000.0
2009-08-19 09:58:00,63.068,63.084,62.982,63.084,17600000.0
2009-08-19 09:59:00,63.093,63.095,63.082,63.093,17600000.0
2009-08-19 10:00:00,63.104,63.115,63.103,63.11,11200000.0
2009-08-19 10:01:00,63.11,63.121,63.102,63.102,12800000.0
2009-08-19 10:02:00,63.094,63.094,63.071,63.071,16000000.0
2009-08-19 10:03:00,63.07,63.076,63.057,63.057,11200000.0
2009-08-19 10:04:00,63.077,63.102,63.076,63.087,12800000.0
2009-08-19 10:05:00,63.051,63.056,63.05,63.056,8000000.0
2009-08-19 10:06:00,63.055,63.069,63.055,63.057,17600000.0
2009-08-19 10:07:00,63.032,63.044,63.031,63.042,12800000.0
2009-08-19 10:08:00,63.027,63.029,63.018,63.023,11200000.0
2009-08-19 10:09:00,63.006,63.012,62.995,63.01,12800000.0
2009-08-19 10:10:00,63.025,63.04,63.025,63.04,11200000.0
2009-08-19 10:11:00,63.041,63.046,63.034,63.034,11200000.0
2009-08-19 10:12:00,63.043,63.06,63.043,63.059,12800000.0
2009-08-19 10:13:00,63.05,63.05,63.036,63.043,12800000.0
2009-08-19 10:14:00,63.043,63.043,63.03,63.03,11200000.0
2009-08-19 10:15:00,63.029,63.067,63.029,63.067,12800000.0
2009-08-19 10:16:00,63.07,63.073,63.054,63.059,14400000.0
2009-08-19 10:17:00,63.055,63.065,63.055,63.063,11200000.0
2009-08-19 10:18:00,63.079,63.087,63.062,63.087,11200000.0
2009-08-19 10:19:00,63.08,63.08,63.064,63.072,11200000.0
2009-08-19 10:20:00,63.075,63.078,63.058,63.058,17600000.0
2009-08-19 10:21:00,63.083,63.102,63.083,63.1,8000000.0
2009-08-19 10:22:00,63.117,63.132,63.117,63.132,9600000.0
2009-08-19 10:23:00,63.152,63.155,63.138,63.138,11200000.0
2009-08-19 10:24:00,63.144,63.161,63.144,63.16,12800000.0
2009-08-19 10:25:00,63.162,63.182,63.161,63.182,11200000.0
2009-08-19 10:26:00,63.181,63.188,63.18,63.181,12800000.0
2009-08-19 10:27:00,63.177,63.181,63.168,63.174,11200000.0
2009-08-19 10:28:00,63.177,63.19,63.177,63.182,12800000.0
2009-08-19 10:29:00,63.192,63.216,63.192,63.198,11200000.0
2009-08-19 10:30:00,63.168,63.172,63.065,63.065,12800000.0
2009-08-19 10:31:00,63.065,63.079,63.064,63.079,12800000.0
2009-08-19 10:32:00,63.074,63.074,63.003,63.003,17600000.0
2009-08-19 10:33:00,62.991,63.052,62.991,63.052,11200000.0
2009-08-19 10:34:00,63.066,63.074,63.062,63.068,11200000.0
2009-08-19 10:35:00,63.064,63.069,63.058,63.058,11200000.0
2009-08-19 10:36:00,63.066,63.077,63.066,63.077,8000000.0
2009-08-19 10:37:00,63.067,63.092,62.986,63.092,11200000.0
2009-08-19 10:38:00,63.094,63.106,63.088,63.102,12800000.0
2009-08-19 10:39:00,63.105,63.126,63.1,63.126,11200000.0
2009-08-19 10:40:00,63.158,63.169,63.158,63.158,8000000.0
2009-08-19 10:41:00,63.171,63.171,63.158,63.159,9600000.0
2009-08-19 10:42:00,63.165,63.169,63.154,63.159,11200000.0
2009-08-19 10:43:00,63.172,63.183,63.172,63.176,11200000.0
2009-08-19 10:44:00,63.185,63.195,63.177,63.186,12800000.0
2009-08-19 10:45:00,63.182,63.2,63.18,63.2,12800000.0
2009-08-19 10:46:00,63.194,63.206,63.194,63.206,12200000.0
2009-08-19 10:47:00,63.203,63.214,63.187,63.207,12800000.0
2009-08-19 10:48:00,63.211,63.215,63.206,63.211,12800000.0
2009-08-19 10:49:00,63.2,63.213,63.2,63.213,11200000.0
2009-08-19 10:50:00,63.206,63.206,63.2,63.204,8000000.0
2009-08-19 10:51:00,63.197,63.198,63.159,63.159,17600000.0
2009-08-19 10:52:00,63.156,63.156,63.14,63.14,11200000.0
2009-08-19 10:53:00,63.141,63.141,63.103,63.104,11200000.0
2009-08-19 10:54:00,63.107,63.116,63.106,63.116,17600000.0
2009-08-19 10:55:00,63.118,63.136,63.114,63.136,11200000.0
2009-08-19 10:56:00,63.149,63.162,63.149,63.162,8000000.0
2009-08-19 10:57:00,63.177,63.18,63.172,63.172,16000000.0
2009-08-19 10:58:00,63.159,63.159,63.047,63.132,12800000.0
2009-08-19 10:59:00,63.106,63.106,63.093,63.096,11200000.0
2009-08-19 11:00:00,63.116,63.133,63.115,63.133,12800000.0
2009-08-19 11:01:00,63.151,63.157,63.141,63.157,12800000.0
2009-08-19 11:02:00,63.161,63.176,63.161,63.176,16000000.0
2009-08-19 11:03:00,63.152,63.179,63.152,63.17,12800000.0
2009-08-19 11:04:00,63.175,63.186,63.173,63.173,14400000.0
2009-08-19 11:05:00,63.177,63.177,63.164,63.164,9600000.0
2009-08-19 11:06:00,63.168,63.176,63.153,63.176,17600000.0
2009-08-19 11:07:00,63.18,63.18,63.162,63.176,17600000.0
2009-08-19 11:08:00,63.126,63.178,63.126,63.175,11200000.0
2009-08-19 11:09:00,63.179,63.198,63.179,63.195,17600000.0
2009-08-19 11:10:00,63.179,63.184,63.168,63.183,12800000.0
2009-08-19 11:11:00,63.193,63.201,63.188,63.201,11200000.0
2009-08-19 11:12:00,63.198,63.208,63.193,63.201,17600000.0
2009-08-19 11:13:00,63.202,63.21,63.184,63.197,14800000.0
2009-08-19 11:14:00,63.203,63.203,63.196,63.196,11200000.0
2009-08-19 11:15:00,63.177,63.184,63.154,63.158,11200000.0
2009-08-19 11:16:00,63.175,63.179,63.171,63.171,12800000.0
2009-08-19 11:17:00,63.163,63.164,63.149,63.155,11200000.0
2009-08-19 11:18:00,63.151,63.167,63.151,63.167,12800000.0
2009-08-19 11:19:00,63.135,63.135,63.12,63.12,17600000.0
2009-08-19 11:20:00,63.103,63.112,63.103,63.112,12800000.0
2009-08-19 11:21:00,63.115,63.115,63.1,63.1,14400000.0
2009-08-19 11:22:00,63.102,63.102,63.089,63.089,12800000.0
2009-08-19 11:23:00,63.097,63.097,63.082,63.09,11200000.0
2009-08-19 11:24:00,63.098,63.106,63.093,63.106,12800000.0
2009-08-19 11:25:00,63.102,63.11,63.093,63.11,17600000.0
2009-08-19 11:26:00,63.075,63.106,63.075,63.106,9600000.0
2009-08-19 11:27:00,63.106,63.106,63.091,63.101,8000000.0
2009-08-19 11:28:00,63.096,63.114,63.096,63.114,14400000.0
2009-08-19 11:29:00,63.114,63.122,63.113,63.121,14400000.0
2009-08-19 11:30:00,63.111,63.112,63.103,63.11,14400000.0
2009-08-19 11:31:00,63.102,63.105,63.096,63.098,11200000.0
2009-08-19 11:32:00,63.082,63.087,63.072,63.087,18000000.0
2009-08-19 11:33:00,63.093,63.093,63.078,63.078,12800000.0
2009-08-19 11:34:00,63.09,63.092,63.081,63.081,12800000.0
2009-08-19 11:35:00,63.064,63.072,63.062,63.062,11200000.0
2009-08-19 11:36:00,63.089,63.099,63.081,63.099,12800000.0
2009-08-19 11:37:00,63.101,63.101,63.088,63.088,11200000.0
2009-08-19 11:38:00,63.063,63.084,63.063,63.084,11200000.0
2009-08-19 11:39:00,63.101,63.109,63.094,63.103,11600000.0
2009-08-19 11:40:00,63.098,63.112,63.098,63.112,11200000.0
2009-08-19 11:41:00,63.119,63.13,63.119,63.123,12800000.0
2009-08-19 11:42:00,63.145,63.149,63.129,63.147,17600000.0
2009-08-19 11:43:00,63.148,63.162,63.139,63.162,11200000.0
2009-08-19 11:44:00,63.158,63.166,63.157,63.161,11200000.0
2009-08-19 11:45:00,63.171,63.182,63.171,63.181,14800000.0
2009-08-19 11:46:00,63.173,63.19,63.173,63.19,11200000.0
2009-08-19 11:47:00,63.178,63.192,63.173,63.179,9600000.0
2009-08-19 11:48:00,63.177,63.177,63.16,63.174,11200000.0
2009-08-19 11:49:00,63.165,63.174,63.165,63.167,12800000.0
2009-08-19 11:50:00,63.168,63.169,63.156,63.165,17600000.0
2009-08-19 11:51:00,63.159,63.159,63.14,63.14,11200000.0
2009-08-19 11:52:00,63.127,63.138,63.127,63.138,11200000.0
2009-08-19 11:53:00,63.129,63.132,63.12,63.13,16000000.0
2009-08-19 11:54:00,63.121,63.121,63.106,63.109,14400000.0
2009-08-19 11:55:00,63.107,63.128,63.063,63.128,11200000.0
2009-08-19 11:56:00,63.134,63.134,63.121,63.121,12800000.0
2009-08-19 11:57:00,63.121,63.134,63.119,63.132,17600000.0
2009-08-19 11:58:00,63.131,63.134,63.13,63.13,11200000.0
2009-08-19 11:59:00,63.129,63.14,63.129,63.133,11200000.0
2009-08-19 12:00:00,63.119,63.125,63.112,63.125,11600000.0
2009-08-19 12:01:00,63.112,63.112,63.092,63.093,11200000.0
2009-08-19 12:02:00,63.105,63.114,63.105,63.114,9600000.0
2009-08-19 12:03:00,63.12,63.137,63.12,63.137,8000000.0
2009-08-19 12:04:00,63.142,63.146,63.132,63.145,17600000.0
2009-08-19 12:05:00,63.136,63.141,63.13,63.13,8000000.0
2009-08-19 12:06:00,63.137,63.137,63.087,63.087,12800000.0
2009-08-19 12:07:00,63.093,63.095,63.085,63.095,11200000.0
2009-08-19 12:08:00,63.079,63.103,63.079,63.103,11200000.0
2009-08-19 12:09:00,63.09,63.09,63.072,63.072,14400000.0
2009-08-19 12:10:00,63.066,63.073,63.059,63.061,11200000.0
2009-08-19 12:11:00,63.067,63.067,63.053,63.053,12800000.0
2009-08-19 12:12:00,63.054,63.061,63.054,63.061,11200000.0
2009-08-19 12:13:00,63.063,63.063,63.052,63.06,11200000.0
2009-08-19 12:14:00,63.029,63.053,63.029,63.037,12800000.0
2009-08-19 12:15:00,63.073,63.078,63.073,63.076,8000000.0
2009-08-19 12:16:00,63.061,63.084,63.059,63.084,12800000.0
2009-08-19 12:17:00,63.076,63.089,63.076,63.089,8000000.0
2009-08-19 12:18:00,63.081,63.085,63.07,63.07,16000000.0
2009-08-19 12:19:00,63.068,63.072,63.05,63.072,12800000.0
2009-08-19 12:20:00,63.068,63.068,63.053,63.055,8000000.0
2009-08-19 12:21:00,63.067,63.067,63.047,63.051,16000000.0
2009-08-19 12:22:00,63.046,63.052,63.043,63.052,16000000.0
2009-08-19 12:23:00,63.04,63.041,63.03,63.037,14400000.0
2009-08-19 12:24:00,63.037,63.041,63.03,63.039,11200000.0
2009-08-19 12:25:00,63.045,63.052,63.042,63.043,11200000.0
2009-08-19 12:26:00,63.042,63.047,63.036,63.042,9600000.0
2009-08-19 12:27:00,63.039,63.044,63.036,63.044,11200000.0
2009-08-19 12:28:00,63.042,63.057,63.042,63.05,12800000.0
2009-08-19 12:29:00,63.053,63.058,63.049,63.052,17600000.0
2009-08-19 12:30:00,63.041,63.044,63.035,63.035,17600000.0
2009-08-19 12:31:00,63.041,63.045,63.038,63.038,4800000.0
2009-08-19 12:32:00,63.03,63.03,63.018,63.021,12800000.0
2009-08-19 12:33:00,62.999,62.999,62.983,62.999,14400000.0
2009-08-19 12:34:00,63.003,63.012,63.002,63.011,12800000.0
2009-08-19 12:35:00,62.995,63.004,62.993,62.997,11200000.0
2009-08-19 12:36:00,62.994,63.0,62.99,62.998,11200000.0
2009-08-19 12:37:00,62.989,63.004,62.989,63.001,11200000.0
2009-08-19 12:38:00,62.997,62.997,62.904,62.996,17600000.0
2009-08-19 12:39:00,62.998,63.009,62.996,63.009,9600000.0
2009-08-19 12:40:00,62.99,62.99,62.964,62.977,16000000.0
2009-08-19 12:41:00,62.971,62.978,62.953,62.962,12800000.0
2009-08-19 12:42:00,62.974,62.975,62.965,62.965,14400000.0
2009-08-19 12:43:00,62.967,62.972,62.954,62.972,12800000.0
2009-08-19 12:44:00,62.959,62.977,62.959,62.977,17600000.0
2009-08-19 12:45:00,62.985,62.994,62.979,62.994,8000000.0
2009-08-19 12:46:00,62.963,62.992,62.963,62.983,13200000.0
2009-08-19 12:47:00,63.002,63.013,62.996,62.996,10000000.0
2009-08-19 12:48:00,62.994,63.001,62.989,62.989,11200000.0
2009-08-19 12:49:00,63.003,63.003,62.984,62.984,16000000.0
2009-08-19 12:50:00,62.961,62.968,62.946,62.968,14400000.0
2009-08-19 12:51:00,62.966,62.977,62.958,62.958,11200000.0
2009-08-19 12:52:00,62.95,62.95,62.929,62.933,11200000.0
2009-08-19 12:53:00,62.919,62.939,62.919,62.938,11200000.0
2009-08-19 12:54:00,62.945,62.957,62.935,62.957,12800000.0
2009-08-19 12:55:00,62.959,62.973,62.959,62.973,16000000.0
2009-08-19 12:56:00,62.973,62.973,62.958,62.963,9600000.0
2009-08-19 12:57:00,62.959,62.967,62.951,62.951,11200000.0
2009-08-19 12:58:00,62.943,62.962,62.939,62.962,17600000.0
2009-08-19 12:59:00,62.959,62.972,62.959,62.964,16000000.0
2009-08-19 13:00:00,62.966,62.988,62.966,62.988,8000000.0
2009-08-19 13:01:00,63.008,63.035,63.008,63.035,14400000.0
2009-08-19 13:02:00,63.044,63.044,63.027,63.033,12800000.0
2009-08-19 13:03:00,63.052,63.078,63.049,63.078,16000000.0
2009-08-19 13:04:00,63.091,63.11,63.088,63.1,16000000.0
2009-08-19 13:05:00,63.078,63.085,63.074,63.085,12800000.0
2009-08-19 13:06:00,63.088,63.091,63.082,63.09,11200000.0
2009-08-19 13:07:00,63.102,63.12,63.102,63.12,14400000.0
2009-08-19 13:08:00,63.13,63.147,63.13,63.147,17600000.0
2009-08-19 13:09:00,63.133,63.139,63.13,63.139,12800000.0
2009-08-19 13:10:00,63.138,63.138,63.106,63.106,9600000.0
2009-08-19 13:11:00,63.09,63.105,63.09,63.103,11200000.0
2009-08-19 13:12:00,63.122,63.132,63.122,63.127,12800000.0
2009-08-19 13:13:00,63.14,63.152,63.14,63.149,17600000.0
2009-08-19 13:14:00,63.144,63.149,63.144,63.149,8000000.0
2009-08-19 13:15:00,63.169,63.169,63.155,63.155,12800000.0
2009-08-19 13:16:00,63.134,63.137,63.124,63.129,17600000.0
2009-08-19 13:17:00,63.122,63.122,63.11,63.11,9600000.0
2009-08-19 13:18:00,63.103,63.109,63.093,63.094,11200000.0
2009-08-19 13:19:00,63.093,63.101,63.09,63.101,16000000.0
2009-08-19 13:20:00,63.096,63.112,63.095,63.11,17600000.0
2009-08-19 13:21:00,63.109,63.109,63.094,63.104,11200000.0
2009-08-19 13:22:00,63.095,63.1,63.088,63.09,12800000.0
2009-08-19 13:23:00,63.08,63.08,63.056,63.056,8000000.0
2009-08-19 13:24:00,63.046,63.049,63.039,63.049,11200000.0
2009-08-19 13:25:00,63.051,63.052,63.042,63.044,17600000.0
2009-08-19 13:26:00,63.05,63.056,63.049,63.051,9600000.0
2009-08-19 13:27:00,63.069,63.087,63.069,63.077,9600000.0
2009-08-19 13:28:00,63.07,63.079,62.98,63.079,16000000.0
2009-08-19 13:29:00,62.977,63.089,62.977,63.089,11200000.0
2009-08-19 13:30:00,63.104,63.104,63.082,63.082,12800000.0
2009-08-19 13:31:00,63.066,63.088,63.065,63.088,11200000.0
2009-08-19 13:32:00,63.078,63.078,63.067,63.071,11200000.0
2009-08-19 13:33:00,63.062,63.064,63.048,63.048,19200000.0
2009-08-19 13:34:00,63.042,63.056,63.042,63.055,12800000.0
2009-08-19 13:35:00,63.076,63.082,63.076,63.081,36800000.0
2009-08-19 13:36:00,63.086,63.093,63.086,63.09,17600000.0
2009-08-19 13:37:00,63.085,63.089,63.075,63.08,14400000.0
2009-08-19 13:38:00,63.093,63.1,63.088,63.095,33600000.0
2009-08-19 13:39:00,63.1,63.105,63.09,63.098,14400000.0
2009-08-19 13:40:00,63.094,63.098,63.087,63.098,40000000.0
2009-08-19 13:41:00,63.093,63.104,63.093,63.097,16000000.0
2009-08-19 13:42:00,63.102,63.108,63.093,63.093,11200000.0
2009-08-19 13:43:00,63.102,63.108,63.098,63.102,27200000.0
2009-08-19 13:44:00,63.103,63.11,63.097,63.097,33600000.0
2009-08-19 13:45:00,63.088,63.088,63.063,63.069,20800000.0
2009-08-19 13:46:00,63.071,63.081,63.071,63.08,24000000.0
2009-08-19 13:47:00,63.069,63.092,63.069,63.077,12800000.0
2009-08-19 13:48:00,63.088,63.1,63.088,63.1,12800000.0
2009-08-19 13:49:00,63.107,63.112,63.107,63.108,17000000.0
2009-08-19 13:50:00,63.096,63.116,63.091,63.116,11200000.0
2009-08-19 13:51:00,63.113,63.119,63.113,63.113,24000000.0
2009-08-19 13:52:00,63.098,63.098,63.069,63.08,12800000.0
2009-08-19 13:53:00,63.083,63.095,63.083,63.085,17600000.0
2009-08-19 13:54:00,63.094,63.096,63.08,63.08,25600000.0
2009-08-19 13:55:00,63.078,63.078,63.069,63.07,6400000.0
2009-08-19 13:56:00,63.063,63.064,63.055,63.057,14400000.0
2009-08-19 13:57:00,63.065,63.067,63.057,63.067,29200000.0
2009-08-19 13:58:00,63.073,63.076,63.068,63.068,14800000.0
2009-08-19 13:59:00,63.073,63.073,63.02,63.02,32000000.0
2009-08-19 14:00:00,62.947,62.956,62.94,62.953,48000000.0
2009-08-19 14:01:00,62.965,62.97,62.958,62.96,32000000.0
2009-08-19 14:02:00,62.939,62.939,62.892,62.892,14400000.0
2009-08-19 14:03:00,62.882,62.894,62.88,62.894,14400000.0
2009-08-19 14:04:00,62.911,62.911,62.877,62.877,11200000.0
2009-08-19 14:05:00,62.883,62.884,62.866,62.873,24400000.0
2009-08-19 14:06:00,62.892,62.907,62.892,62.903,36800000.0
2009-08-19 14:07:00,62.891,62.904,62.888,62.9,40000000.0
2009-08-19 14:08:00,62.89,62.893,62.888,62.893,8000000.0
2009-08-19 14:09:00,62.897,62.903,62.888,62.903,33600000.0
2009-08-19 14:10:00,62.902,62.906,62.892,62.892,33600000.0
2009-08-19 14:11:00,62.873,62.873,62.843,62.85,9600000.0
2009-08-19 14:12:00,62.845,62.845,62.761,62.761,27200000.0
2009-08-19 14:13:00,62.733,62.733,62.715,62.718,9600000.0
2009-08-19 14:14:00,62.724,62.753,62.724,62.753,13200000.0
2009-08-19 14:15:00,62.773,62.781,62.771,62.775,28800000.0
2009-08-19 14:16:00,62.758,62.758,62.71,62.71,25600000.0
2009-08-19 14:17:00,62.694,62.699,62.686,62.694,12800000.0
2009-08-19 14:18:00,62.707,62.707,62.687,62.687,16000000.0
2009-08-19 14:19:00,62.684,62.684,62.656,62.656,9600000.0
2009-08-19 14:20:00,62.638,62.641,62.629,62.63,25600000.0
2009-08-19 14:21:00,62.643,62.649,62.637,62.643,28800000.0
2009-08-19 14:22:00,62.617,62.617,62.579,62.589,24000000.0
2009-08-19 14:23:00,62.593,62.607,62.591,62.605,48000000.0
2009-08-19 14:24:00,62.586,62.586,62.551,62.551,4800000.0
2009-08-19 14:25:00,62.52,62.551,62.52,62.551,12800000.0
2009-08-19 14:26:00,62.544,62.544,62.527,62.538,12800000.0
2009-08-19 14:27:00,62.542,62.547,62.52,62.525,17600000.0
2009-08-19 14:28:00,62.524,62.537,62.523,62.537,11200000.0
2009-08-19 14:29:00,62.558,62.609,62.558,62.609,36800000.0
2009-08-19 14:30:00,62.601,62.607,62.596,62.596,22400000.0
2009-08-19 14:31:00,62.602,62.602,62.587,62.587,20800000.0
2009-08-19 14:32:00,62.584,62.586,62.571,62.571,40000000.0
2009-08-19 14:33:00,62.542,62.542,62.527,62.539,24000000.0
2009-08-19 14:34:00,62.561,62.579,62.561,62.579,33600000.0
2009-08-19 14:35:00,62.563,62.563,62.55,62.552,14400000.0
2009-08-19 14:36:00,62.561,62.587,62.561,62.587,13200000.0
2009-08-19 14:37:00,62.581,62.631,62.581,62.631,11200000.0
2009-08-19 14:38:00,62.664,62.669,62.658,62.658,56000000.0
2009-08-19 14:39:00,62.653,62.656,62.653,62.656,3200000.0
2009-08-19 14:40:00,62.628,62.629,62.623,62.623,8000000.0
2009-08-19 14:41:00,62.636,62.637,62.626,62.632,56000000.0
2009-08-19 14:42:00,62.639,62.644,62.634,62.644,9600000.0
2009-08-19 14:43:00,62.648,62.672,62.648,62.672,25600000.0
2009-08-19 14:44:00,62.672,62.686,62.672,62.686,11200000.0
2009-08-19 14:45:00,62.687,62.696,62.683,62.696,11200000.0
2009-08-19 14:46:00,62.702,62.702,62.691,62.692,11200000.0
2009-08-19 14:47:00,62.698,62.719,62.698,62.719,16000000.0
2009-08-19 14:48:00,62.739,62.739,62.734,62.734,19200000.0
2009-08-19 14:49:00,62.719,62.719,62.691,62.71,32000000.0
2009-08-19 14:50:00,62.696,62.696,62.682,62.695,28800000.0
2009-08-19 14:51:00,62.727,62.761,62.727,62.75,32000000.0
2009-08-19 14:52:00,62.739,62.739,62.73,62.735,12800000.0
2009-08-19 14:53:00,62.732,62.732,62.713,62.713,17600000.0
2009-08-19 14:54:00,62.714,62.716,62.709,62.716,12800000.0
2009-08-19 14:55:00,62.708,62.708,62.684,62.685,16000000.0
2009-08-19 14:56:00,62.681,62.701,62.681,62.698,12800000.0
2009-08-19 14:57:00,62.726,62.755,62.713,62.755,12800000.0
2009-08-19 14:58:00,62.766,62.766,62.754,62.757,17600000.0
2009-08-19 14:59:00,62.742,62.779,62.742,62.779,8000000.0
2009-08-19 15:00:00,62.791,62.797,62.787,62.797,14400000.0
2009-08-19 15:01:00,62.819,62.833,62.819,62.833,3200000.0
2009-08-19 15:02:00,62.836,62.84,62.825,62.825,27200000.0
2009-08-19 15:03:00,62.812,62.812,62.798,62.798,12800000.0
2009-08-19 15:04:00,62.796,62.796,62.773,62.774,24000000.0
2009-08-19 15:05:00,62.771,62.78,62.76,62.772,12800000.0
2009-08-19 15:06:00,62.761,62.777,62.761,62.773,11200000.0
2009-08-19 15:07:00,62.796,62.83,62.796,62.83,25600000.0
2009-08-19 15:08:00,62.824,62.824,62.785,62.803,22400000.0
2009-08-19 15:09:00,62.807,62.807,62.795,62.804,16000000.0
2009-08-19 15:10:00,62.819,62.822,62.808,62.808,40000000.0
2009-08-19 15:11:00,62.787,62.787,62.754,62.754,32000000.0
2009-08-19 15:12:00,62.748,62.748,62.741,62.743,30400000.0
2009-08-19 15:13:00,62.747,62.747,62.734,62.734,44800000.0
2009-08-19 15:14:00,62.736,62.745,62.736,62.741,35200000.0
2009-08-19 15:15:00,62.74,62.754,62.738,62.754,22400000.0
2009-08-19 15:16:00,62.766,62.792,62.766,62.792,36800000.0
2009-08-19 15:17:00,62.785,62.785,62.755,62.755,22400000.0
2009-08-19 15:18:00,62.767,62.776,62.767,62.771,22400000.0
2009-08-19 15:19:00,62.771,62.771,62.763,62.763,16000000.0
2009-08-19 15:20:00,62.765,62.769,62.763,62.765,24000000.0
2009-08-19 15:21:00,62.769,62.769,62.758,62.758,8000000.0
2009-08-19 15:22:00,62.735,62.742,62.734,62.742,8000000.0
2009-08-19 15:23:00,62.752,62.759,62.752,62.754,48000000.0
2009-08-19 15:24:00,62.763,62.77,62.758,62.765,25600000.0
2009-08-19 15:25:00,62.753,62.754,62.737,62.746,27200000.0
2009-08-19 15:26:00,62.731,62.735,62.72,62.735,40400000.0
2009-08-19 15:27:00,62.735,62.739,62.73,62.73,28800000.0
2009-08-19 15:28:00,62.739,62.759,62.739,62.758,70800000.0
2009-08-19 15:29:00,62.781,62.801,62.682,62.69,46400000.0
2009-08-19 15:30:00,62.661,62.756,62.626,62.626,115600000.0
2009-08-19 15:31:00,62.728,62.745,62.728,62.745,60800000.0
2009-08-19 15:32:00,62.758,62.775,62.758,62.775,30400000.0
2009-08-19 15:33:00,62.788,62.819,62.788,62.801,30400000.0
2009-08-19 15:34:00,62.819,62.875,62.819,62.872,22400000.0
2009-08-19 15:35:00,62.883,62.887,62.869,62.887,33600000.0
2009-08-19 15:36:00,62.905,62.905,62.884,62.905,32000000.0
2009-08-19 15:37:00,62.914,62.934,62.906,62.928,30400000.0
2009-08-19 15:38:00,62.933,62.933,62.868,62.868,59200000.0
2009-08-19 15:39:00,62.848,62.853,62.845,62.846,36800000.0
2009-08-19 15:40:00,62.844,62.867,62.844,62.853,35200000.0
2009-08-19 15:41:00,62.857,62.885,62.856,62.875,25600000.0
2009-08-19 15:42:00,62.863,62.864,62.833,62.833,43600000.0
2009-08-19 15:43:00,62.823,62.842,62.82,62.842,27600000.0
2009-08-19 15:44:00,62.833,62.859,62.833,62.859,27200000.0
2009-08-19 15:45:00,62.956,62.976,62.956,62.976,3200000.0
2009-08-19 15:46:00,63.026,63.036,62.993,62.993,14400000.0
2009-08-19 15:47:00,62.977,62.981,62.954,62.981,30400000.0
2009-08-19 15:48:00,63.002,63.01,62.988,62.988,27200000.0
2009-08-19 15:49:00,62.973,62.975,62.936,62.94,11200000.0
2009-08-19 15:50:00,62.958,63.023,62.958,63.023,25600000.0
2009-08-19 15:51:00,63.062,63.062,63.043,63.059,43600000.0
2009-08-19 15:52:00,63.038,63.044,62.983,62.983,20800000.0
2009-08-19 15:53:00,63.013,63.018,62.993,63.018,24000000.0
2009-08-19 15:54:00,63.052,63.054,63.009,63.009,29200000.0
2009-08-19 15:55:00,62.995,62.998,62.992,62.998,24400000.0
2009-08-19 15:56:00,63.045,63.089,63.045,63.078,51200000.0
2009-08-19 15:57:00,63.056,63.056,63.018,63.018,9600000.0
2009-08-19 15:58:00,63.0,63.003,62.995,63.001,19200000.0
2009-08-19 15:59:00,63.001,63.014,62.993,62.997,36800000.0
2009-08-19 16:00:00,63.006,63.055,63.006,63.055,51200000.0
2009-08-19 16:01:00,63.081,63.162,63.081,63.156,42000000.0
2009-08-19 16:02:00,63.16,63.162,63.147,63.162,22400000.0
2009-08-19 16:03:00,63.17,63.178,63.163,63.174,64000000.0
2009-08-19 16:04:00,63.195,63.241,63.195,63.241,45200000.0
2009-08-19 16:05:00,63.237,63.237,63.2,63.204,48000000.0
2009-08-19 16:06:00,63.209,63.225,63.209,63.224,35600000.0
2009-08-19 16:07:00,63.226,63.23,63.21,63.227,32000000.0
2009-08-19 16:08:00,63.227,63.277,63.227,63.277,45200000.0
2009-08-19 16:09:00,63.265,63.265,63.181,63.181,44800000.0
2009-08-19 16:10:00,63.179,63.194,63.179,63.185,41600000.0
2009-08-19 16:11:00,63.191,63.201,63.187,63.193,12800000.0
2009-08-19 16:12:00,63.178,63.193,63.167,63.167,56000000.0
2009-08-19 16:13:00,63.139,63.139,63.104,63.104,11600000.0
2009-08-19 16:14:00,63.093,63.093,63.063,63.063,49600000.0
2009-08-19 16:15:00,63.068,63.068,63.046,63.046,59200000.0
2009-08-19 16:16:00,63.042,63.05,63.032,63.032,8000000.0
2009-08-19 16:17:00,63.018,63.018,63.003,63.003,38400000.0
2009-08-19 16:18:00,63.001,63.057,63.001,63.057,38400000.0
2009-08-19 16:19:00,63.056,63.074,63.056,63.073,22400000.0
2009-08-19 16:20:00,63.037,63.062,63.035,63.062,11200000.0
2009-08-19 16:21:00,63.058,63.093,63.058,63.093,26600000.0
2009-08-19 16:22:00,63.096,63.109,63.096,63.106,41600000.0
2009-08-19 16:23:00,63.117,63.117,63.097,63.097,43200000.0
2009-08-19 16:24:00,63.111,63.111,63.085,63.085,8000000.0
2009-08-19 16:25:00,63.043,63.043,63.001,63.001,33600000.0
2009-08-19 16:26:00,62.983,62.983,62.971,62.979,18000000.0
2009-08-19 16:27:00,62.995,63.048,62.995,63.048,35200000.0
2009-08-19 16:28:00,63.065,63.083,63.065,63.082,27200000.0
2009-08-19 16:29:00,63.085,63.1,63.083,63.1,11200000.0
2009-08-19 16:30:00,63.149,63.169,63.147,63.168,43200000.0
2009-08-19 16:31:00,63.22,63.25,63.22,63.232,41600000.0
2009-08-19 16:32:00,63.241,63.241,63.2,63.2,9600000.0
2009-08-19 16:33:00,63.209,63.27,63.209,63.27,27200000.0
2009-08-19 16:34:00,63.287,63.287,63.205,63.205,35600000.0
2009-08-19 16:35:00,63.198,63.269,63.198,63.269,52800000.0
2009-08-19 16:36:00,63.287,63.287,63.235,63.237,51200000.0
2009-08-19 16:37:00,63.291,63.305,63.284,63.284,41600000.0
2009-08-19 16:38:00,63.272,63.272,63.233,63.233,40000000.0
2009-08-19 16:39:00,63.227,63.227,63.207,63.207,35600000.0
2009-08-19 16:40:00,63.206,63.248,63.206,63.248,56400000.0
2009-08-19 16:41:00,63.268,63.27,63.252,63.263,73600000.0
2009-08-19 16:42:00,63.279,63.286,63.262,63.262,54400000.0
2009-08-19 16:43:00,63.268,63.268,63.25,63.25,17600000.0
2009-08-19 16:44:00,63.257,63.257,63.241,63.241,8000000.0
2009-08-19 16:45:00,63.224,63.224,63.199,63.203,57600000.0
2009-08-19 16:46:00,63.203,63.203,63.173,63.173,12800000.0
2009-08-19 16:47:00,63.16,63.17,63.145,63.163,70800000.0
2009-08-19 16:48:00,63.169,63.17,63.156,63.157,52800000.0
2009-08-19 16:49:00,63.148,63.17,63.126,63.17,36800000.0
2009-08-19 16:50:00,63.188,63.201,63.172,63.172,76400000.0
2009-08-19 16:51:00,63.151,63.157,63.138,63.145,32400000.0
2009-08-19 16:52:00,63.161,63.198,63.161,63.198,46400000.0
2009-08-19 16:53:00,63.193,63.193,63.165,63.165,30400000.0
2009-08-19 16:54:00,63.175,63.179,63.163,63.17,11200000.0
2009-08-19 16:55:00,63.157,63.157,63.122,63.122,27200000.0
2009-08-19 16:56:00,63.092,63.092,63.043,63.043,36800000.0
2009-08-19 16:57:00,63.027,63.027,62.992,62.992,19200000.0
2009-08-19 16:58:00,62.977,62.977,62.967,62.968,12800000.0
2009-08-19 16:59:00,62.974,63.008,62.974,62.993,51200000.0
2009-08-19 17:00:00,63.0,63.026,63.0,63.02,49600000.0
2009-08-19 17:01:00,63.01,63.012,62.993,63.01,40000000.0
2009-08-19 17:02:00,63.049,63.163,63.049,63.163,33600000.0
2009-08-19 17:03:00,63.15,63.15,63.109,63.123,45200000.0
2009-08-19 17:04:00,63.093,63.093,63.055,63.077,41600000.0
2009-08-19 17:05:00,63.082,63.082,63.064,63.064,54400000.0
2009-08-19 17:06:00,63.051,63.078,63.051,63.078,59200000.0
2009-08-19 17:07:00,63.088,63.096,63.077,63.077,35200000.0
2009-08-19 17:08:00,63.075,63.08,63.066,63.066,68800000.0
2009-08-19 17:09:00,63.034,63.038,63.018,63.018,59200000.0
2009-08-19 17:10:00,63.037,63.037,63.004,63.015,25600000.0
2009-08-19 17:11:00,62.99,62.993,62.983,62.984,38400000.0
2009-08-19 17:12:00,62.97,62.99,62.967,62.975,25600000.0
2009-08-19 17:13:00,62.979,62.979,62.956,62.956,28800000.0
2009-08-19 17:14:00,62.958,62.995,62.958,62.995,22400000.0
2009-08-19 17:15:00,63.016,63.038,63.016,63.035,19200000.0
2009-08-19 17:16:00,63.032,63.032,62.993,62.993,9600000.0
2009-08-19 17:17:00,62.994,62.999,62.99,62.999,38400000.0
2009-08-19 17:18:00,63.002,63.017,62.998,62.998,57600000.0
2009-08-19 17:19:00,62.985,62.991,62.975,62.975,24000000.0
2009-08-19 17:20:00,62.967,62.968,62.932,62.932,16000000.0
2009-08-19 17:21:00,62.943,62.957,62.942,62.957,28800000.0
2009-08-19 17:22:00,62.962,62.969,62.961,62.961,19200000.0
2009-08-19 17:23:00,62.98,62.984,62.973,62.974,11200000.0
2009-08-19 17:24:00,62.965,62.971,62.965,62.967,9600000.0
2009-08-19 17:25:00,62.95,62.953,62.945,62.951,17600000.0
2009-08-19 17:26:00,62.969,62.977,62.959,62.964,35200000.0
2009-08-19 17:27:00,62.978,63.028,62.978,63.028,45800000.0
2009-08-19 17:28:00,63.018,63.019,63.005,63.014,32000000.0
2009-08-19 17:29:00,63.028,63.031,63.015,63.031,27200000.0
2009-08-19 17:30:00,63.062,63.073,63.062,63.069,4800000.0
2009-08-19 17:31:00,63.072,63.079,63.068,63.077,88000000.0
2009-08-19 17:32:00,63.066,63.08,63.059,63.059,52800000.0
2009-08-19 17:33:00,63.049,63.049,63.035,63.036,36800000.0
2009-08-19 17:34:00,63.035,63.035,63.025,63.026,64000000.0
2009-08-19 17:35:00,63.018,63.018,62.951,62.951,43200000.0
2009-08-19 17:36:00,62.951,62.951,62.937,62.943,33600000.0
2009-08-19 17:37:00,62.954,62.964,62.954,62.964,11200000.0
2009-08-19 17:38:00,62.961,62.967,62.957,62.966,35200000.0
2009-08-19 17:39:00,62.966,62.97,62.958,62.969,9600000.0
2009-08-19 17:40:00,62.959,62.959,62.941,62.952,75600000.0
2009-08-19 17:41:00,62.987,62.987,62.978,62.987,11200000.0
2009-08-19 17:42:00,63.008,63.019,63.005,63.008,11200000.0
2009-08-19 17:43:00,63.024,63.031,63.021,63.025,17600000.0
2009-08-19 17:44:00,63.028,63.028,62.975,62.975,30400000.0
2009-08-19 17:45:00,62.961,62.972,62.956,62.969,30400000.0
2009-08-19 17:46:00,62.986,62.986,62.964,62.968,41600000.0
2009-08-19 17:47:00,62.989,63.029,62.989,63.029,57600000.0
2009-08-19 17:48:00,63.055,63.086,63.055,63.081,57600000.0
2009-08-19 17:49:00,63.095,63.119,63.095,63.112,46400000.0
2009-08-19 17:50:00,63.128,63.138,63.109,63.138,12800000.0
2009-08-19 17:51:00,63.156,63.215,63.156,63.2,49600000.0
2009-08-19 17:52:00,63.172,63.172,63.151,63.152,43200000.0
2009-08-19 17:53:00,63.201,63.234,63.201,63.234,33600000.0
2009-08-19 17:54:00,63.245,63.256,63.245,63.249,38400000.0
2009-08-19 17:55:00,63.269,63.299,63.269,63.299,40000000.0
2009-08-19 17:56:00,63.303,63.309,63.301,63.304,45200000.0
2009-08-19 17:57:00,63.303,63.313,63.3,63.308,36800000.0
2009-08-19 17:58:00,63.299,63.342,63.299,63.342,8000000.0
2009-08-19 17:59:00,63.343,63.343,63.326,63.326,62400000.0
2009-08-19 18:00:00,63.359,63.389,63.341,63.341,51200000.0
2009-08-19 18:01:00,63.297,63.297,63.264,63.264,32400000.0
2009-08-19 18:02:00,63.251,63.254,63.229,63.229,24000000.0
2009-08-19 18:03:00,63.233,63.233,63.209,63.209,37200000.0
2009-08-19 18:04:00,63.215,63.226,63.215,63.22,33600000.0
2009-08-19 18:05:00,63.227,63.253,63.224,63.253,12800000.0
2009-08-19 18:06:00,63.273,63.282,63.27,63.278,30400000.0
2009-08-19 18:07:00,63.238,63.253,63.237,63.253,35200000.0
2009-08-19 18:08:00,63.286,63.321,63.286,63.321,85200000.0
2009-08-19 18:09:00,63.345,63.397,63.345,63.394,33000000.0
2009-08-19 18:10:00,63.394,63.415,63.394,63.406,9600000.0
2009-08-19 18:11:00,63.406,63.406,63.381,63.403,9600000.0
2009-08-19 18:12:00,63.398,63.399,63.368,63.368,11200000.0
2009-08-19 18:13:00,63.36,63.36,63.354,63.357,27200000.0
2009-08-19 18:14:00,63.337,63.337,63.308,63.318,19200000.0
2009-08-19 18:15:00,63.331,63.337,63.328,63.337,30400000.0
2009-08-19 18:16:00,63.331,63.347,63.331,63.341,56400000.0
2009-08-19 18:17:00,63.338,63.348,63.333,63.343,43200000.0
2009-08-19 18:18:00,63.344,63.344,63.334,63.334,30400000.0
2009-08-19 18:19:00,63.313,63.319,63.309,63.309,46400000.0
2009-08-19 18:20:00,63.309,63.312,63.292,63.292,43200000.0
2009-08-19 18:21:00,63.331,63.339,63.331,63.339,3200000.0
2009-08-19 18:22:00,63.375,63.375,63.365,63.367,33600000.0
2009-08-19 18:23:00,63.353,63.353,63.326,63.326,46400000.0
2009-08-19 18:24:00,63.312,63.332,63.311,63.332,52800000.0
2009-08-19 18:25:00,63.348,63.348,63.321,63.321,33600000.0
2009-08-19 18:26:00,63.323,63.323,63.299,63.299,30400000.0
2009-08-19 18:27:00,63.292,63.3,63.282,63.3,33600000.0
2009-08-19 18:28:00,63.293,63.296,63.287,63.294,12800000.0
2009-08-19 18:29:00,63.298,63.318,63.298,63.318,25600000.0
2009-08-19 18:30:00,63.32,63.323,63.31,63.315,37200000.0
2009-08-19 18:31:00,63.306,63.306,63.301,63.304,8000000.0
2009-08-19 18:32:00,63.283,63.283,63.265,63.265,70400000.0
2009-08-19 18:33:00,63.271,63.293,63.271,63.293,32000000.0
2009-08-19 18:34:00,63.288,63.288,63.261,63.268,19200000.0
2009-08-19 18:35:00,63.284,63.302,63.284,63.297,43600000.0
2009-08-19 18:36:00,63.295,63.3,63.29,63.291,68800000.0
2009-08-19 18:37:00,63.297,63.302,63.292,63.298,36800000.0
2009-08-19 18:38:00,63.316,63.327,63.311,63.316,50000000.0
2009-08-19 18:39:00,63.314,63.346,63.314,63.345,76800000.0
2009-08-19 18:40:00,63.351,63.351,63.306,63.306,65600000.0
2009-08-19 18:41:00,63.291,63.293,63.282,63.288,72000000.0
2009-08-19 18:42:00,63.293,63.293,63.272,63.286,78400000.0
2009-08-19 18:43:00,63.294,63.294,63.275,63.275,49600000.0
2009-08-19 18:44:00,63.248,63.252,63.247,63.248,30800000.0
2009-08-19 18:45:00,63.242,63.244,63.228,63.244,12800000.0
2009-08-19 18:46:00,63.241,63.248,63.231,63.232,12800000.0
2009-08-19 18:47:00,63.238,63.241,63.227,63.241,8000000.0
2009-08-19 18:48:00,63.235,63.242,63.234,63.242,29200000.0
2009-08-19 18:49:00,63.239,63.249,63.238,63.249,24000000.0
2009-08-19 18:50:00,63.249,63.259,63.243,63.259,46400000.0
2009-08-19 18:51:00,63.255,63.264,63.254,63.264,4800000.0
2009-08-19 18:52:00,63.244,63.255,63.244,63.252,19200000.0
2009-08-19 18:53:00,63.272,63.306,63.272,63.306,30400000.0
2009-08-19 18:54:00,63.309,63.323,63.306,63.323,19200000.0
2009-08-19 18:55:00,63.314,63.317,63.304,63.306,22400000.0
2009-08-19 18:56:00,63.302,63.302,63.285,63.294,16000000.0
2009-08-19 18:57:00,63.3,63.314,63.3,63.314,19200000.0
2009-08-19 18:58:00,63.333,63.337,63.322,63.337,32000000.0
2009-08-19 18:59:00,63.349,63.349,63.336,63.341,32000000.0
2009-08-19 19:00:00,63.348,63.352,63.345,63.349,14400000.0
2009-08-19 19:01:00,63.349,63.358,63.349,63.349,19200000.0
2009-08-19 19:02:00,63.359,63.359,63.324,63.324,42600000.0
2009-08-19 19:03:00,63.319,63.319,63.31,63.311,14400000.0
2009-08-19 19:04:00,63.283,63.307,63.283,63.286,17600000.0
2009-08-19 19:05:00,63.307,63.312,63.303,63.312,22400000.0
2009-08-19 19:06:00,63.317,63.358,63.317,63.358,56000000.0
2009-08-19 19:07:00,63.36,63.36,63.316,63.316,35200000.0
2009-08-19 19:08:00,63.308,63.313,63.305,63.313,22400000.0
2009-08-19 19:09:00,63.328,63.373,63.328,63.373,12800000.0
2009-08-19 19:10:00,63.389,63.393,63.383,63.383,8000000.0
2009-08-19 19:11:00,63.382,63.402,63.382,63.396,30800000.0
2009-08-19 19:12:00,63.423,63.441,63.423,63.435,24000000.0
2009-08-19 19:13:00,63.436,63.442,63.436,63.436,8000000.0
2009-08-19 19:14:00,63.439,63.444,63.425,63.425,37200000.0
2009-08-19 19:15:00,63.418,63.418,63.414,63.414,3200000.0
2009-08-19 19:16:00,63.392,63.392,63.357,63.376,8000000.0
2009-08-19 19:17:00,63.37,63.37,63.362,63.362,9600000.0
2009-08-19 19:18:00,63.349,63.371,63.349,63.365,32400000.0
2009-08-19 19:19:00,63.368,63.368,63.353,63.36,11200000.0
2009-08-19 19:20:00,63.358,63.358,63.338,63.356,14400000.0
2009-08-19 19:21:00,63.352,63.352,63.336,63.336,17600000.0
2009-08-19 19:22:00,63.34,63.359,63.336,63.359,14400000.0
2009-08-19 19:23:00,63.369,63.394,63.364,63.394,9600000.0
2009-08-19 19:24:00,63.403,63.409,63.395,63.402,48400000.0
2009-08-19 19:25:00,63.396,63.396,63.387,63.387,6400000.0
2009-08-19 19:26:00,63.389,63.396,63.379,63.383,41600000.0
2009-08-19 19:27:00,63.386,63.389,63.373,63.373,9600000.0
2009-08-19 19:28:00,63.375,63.402,63.371,63.395,12800000.0
2009-08-19 19:29:00,63.419,63.419,63.407,63.415,12800000.0
2009-08-19 19:30:00,63.408,63.408,63.382,63.382,11200000.0
2009-08-19 19:31:00,63.363,63.373,63.363,63.373,12800000.0
2009-08-19 19:32:00,63.36,63.36,63.358,63.358,3200000.0
2009-08-19 19:33:00,63.344,63.344,63.325,63.333,11200000.0
2009-08-19 19:34:00,63.296,63.323,63.296,63.323,9600000.0
2009-08-19 19:35:00,63.328,63.338,63.328,63.335,8000000.0
2009-08-19 19:36:00,63.305,63.31,63.305,63.31,3200000.0
2009-08-19 19:37:00,63.324,63.334,63.324,63.326,11200000.0
2009-08-19 19:38:00,63.315,63.324,63.315,63.324,9600000.0
2009-08-19 19:39:00,63.342,63.351,63.339,63.339,12800000.0
2009-08-19 19:40:00,63.336,63.371,63.336,63.371,11200000.0
2009-08-19 19:41:00,63.373,63.373,63.328,63.328,11200000.0
2009-08-19 19:42:00,63.311,63.317,63.308,63.308,11200000.0
2009-08-19 19:43:00,63.302,63.302,63.294,63.294,19200000.0
2009-08-19 19:44:00,63.309,63.313,63.304,63.304,8000000.0
2009-08-19 19:45:00,63.312,63.312,63.302,63.308,8000000.0
2009-08-19 19:46:00,63.292,63.298,63.29,63.298,14400000.0
2009-08-19 19:47:00,63.302,63.304,63.295,63.299,14400000.0
2009-08-19 19:48:00,63.298,63.31,63.298,63.309,22400000.0
2009-08-19 19:49:00,63.305,63.327,63.3,63.327,30400000.0
2009-08-19 19:50:00,63.331,63.331,63.321,63.326,11200000.0
2009-08-19 19:51:00,63.32,63.337,63.32,63.336,9600000.0
2009-08-19 19:52:00,63.344,63.353,63.344,63.353,4800000.0
2009-08-19 19:53:00,63.367,63.372,63.365,63.37,12800000.0
2009-08-19 19:54:00,63.359,63.365,63.345,63.365,12800000.0
2009-08-19 19:55:00,63.369,63.373,63.368,63.373,6400000.0
2009-08-19 19:56:00,63.383,63.399,63.383,63.399,10000000.0
2009-08-19 19:57:00,63.402,63.405,63.401,63.405,4800000.0
2009-08-19 19:58:00,63.373,63.406,63.373,63.406,11200000.0
2009-08-19 19:59:00,63.391,63.405,63.385,63.396,20800000.0
2009-08-19 20:00:00,63.424,63.428,63.416,63.419,17600000.0
2009-08-19 20:01:00,63.405,63.409,63.393,63.404,11200000.0
2009-08-19 20:02:00,63.391,63.391,63.373,63.379,17600000.0
2009-08-19 20:03:00,63.361,63.372,63.358,63.372,17600000.0
2009-08-19 20:04:00,63.371,63.371,63.348,63.348,30400000.0
2009-08-19 20:05:00,63.332,63.34,63.329,63.336,12800000.0
2009-08-19 20:06:00,63.32,63.32,63.292,63.292,11200000.0
2009-08-19 20:07:00,63.282,63.282,63.266,63.28,10600000.0
2009-08-19 20:08:00,63.275,63.292,63.275,63.288,38400000.0
2009-08-19 20:09:00,63.291,63.293,63.291,63.293,3600000.0
2009-08-19 20:10:00,63.291,63.291,63.256,63.256,16000000.0
2009-08-19 20:11:00,63.266,63.285,63.266,63.279,11200000.0
2009-08-19 20:12:00,63.28,63.286,63.278,63.286,8000000.0
2009-08-19 20:13:00,63.291,63.301,63.291,63.295,27200000.0
2009-08-19 20:14:00,63.291,63.291,63.228,63.284,9600000.0
2009-08-19 20:15:00,63.281,63.292,63.281,63.291,6400000.0
2009-08-19 20:16:00,63.294,63.3,63.293,63.298,28800000.0
2009-08-19 20:17:00,63.301,63.303,63.293,63.301,33600000.0
2009-08-19 20:18:00,63.297,63.297,63.286,63.288,32000000.0
2009-08-19 20:19:00,63.291,63.302,63.291,63.301,11200000.0
2009-08-19 20:20:00,63.294,63.297,63.286,63.297,19200000.0
2009-08-19 20:21:00,63.295,63.295,63.281,63.281,8000000.0
2009-08-19 20:22:00,63.292,63.292,63.274,63.283,9600000.0
2009-08-19 20:23:00,63.287,63.293,63.283,63.288,12800000.0
2009-08-19 20:24:00,63.281,63.295,63.277,63.277,12800000.0
2009-08-19 20:25:00,63.275,63.282,63.271,63.277,11200000.0
2009-08-19 20:26:00,63.266,63.275,63.266,63.268,16000000.0
2009-08-19 20:27:00,63.279,63.304,63.279,63.302,8000000.0
2009-08-19 20:28:00,63.325,63.333,63.319,63.329,11200000.0
2009-08-19 20:29:00,63.309,63.317,63.305,63.317,12800000.0
2009-08-19 20:30:00,63.322,63.341,63.32,63.341,27200000.0
2009-08-19 20:31:00,63.355,63.358,63.348,63.348,12800000.0
2009-08-19 20:32:00,63.32,63.32,63.303,63.313,12800000.0
2009-08-19 20:33:00,63.31,63.314,63.294,63.3,12800000.0
2009-08-19 20:34:00,63.276,63.276,63.259,63.259,11200000.0
2009-08-19 20:35:00,63.262,63.266,63.255,63.266,8000000.0
2009-08-19 20:36:00,63.27,63.272,63.26,63.272,16000000.0
2009-08-19 20:37:00,63.273,63.274,63.265,63.272,12800000.0
2009-08-19 20:38:00,63.269,63.273,63.267,63.273,12800000.0
2009-08-19 20:39:00,63.282,63.282,63.261,63.267,14400000.0
2009-08-19 20:40:00,63.263,63.263,63.248,63.252,8400000.0
2009-08-19 20:41:00,63.261,63.273,63.26,63.273,11200000.0
2009-08-19 20:42:00,63.275,63.275,63.249,63.249,11200000.0
2009-08-19 20:43:00,63.243,63.243,63.234,63.238,14400000.0
2009-08-19 20:44:00,63.212,63.228,63.212,63.22,11600000.0
2009-08-19 20:45:00,63.244,63.244,63.236,63.244,12800000.0
2009-08-19 20:46:00,63.257,63.262,63.255,63.255,9600000.0
2009-08-19 20:47:00,63.26,63.274,63.26,63.267,12800000.0
2009-08-19 20:48:00,63.255,63.259,63.252,63.259,17600000.0
2009-08-19 20:49:00,63.238,63.246,63.23,63.242,19200000.0
2009-08-19 20:50:00,63.24,63.243,63.237,63.237,16000000.0
2009-08-19 20:51:00,63.209,63.226,63.209,63.217,28800000.0
2009-08-19 20:52:00,63.222,63.24,63.222,63.233,12800000.0
2009-08-19 20:53:00,63.249,63.251,63.242,63.242,8000000.0
2009-08-19 20:54:00,63.221,63.238,63.221,63.236,12800000.0
2009-08-19 20:55:00,63.268,63.278,63.268,63.273,6400000.0
2009-08-19 20:56:00,63.251,63.282,63.251,63.278,12800000.0
2009-08-19 20:57:00,63.272,63.272,63.252,63.252,4800000.0
2009-08-19 20:58:00,63.284,63.285,63.268,63.268,11200000.0
2009-08-19 20:59:00,63.274,63.282,63.274,63.281,8000000.0
2009-08-19 21:00:00,63.278,63.278,63.269,63.271,17600000.0
2009-08-19 21:01:00,63.266,63.276,63.261,63.261,11200000.0
2009-08-19 21:02:00,63.258,63.258,63.249,63.252,16000000.0
2009-08-19 21:03:00,63.263,63.263,63.254,63.254,8000000.0
2009-08-19 21:04:00,63.283,63.285,63.283,63.285,3200000.0
2009-08-19 21:05:00,63.288,63.29,63.277,63.277,14400000.0
2009-08-19 21:06:00,63.26,63.26,63.135,63.135,8000000.0
2009-08-19 21:07:00,63.2,63.202,63.191,63.202,14400000.0
2009-08-19 21:08:00,63.21,63.21,63.186,63.186,16000000.0
2009-08-19 21:09:00,63.186,63.186,63.168,63.175,12800000.0
2009-08-19 21:10:00,63.173,63.173,63.168,63.169,4800000.0
2009-08-19 21:11:00,63.16,63.165,63.15,63.15,13200000.0
2009-08-19 21:12:00,63.158,63.166,63.147,63.147,12800000.0
2009-08-19 21:13:00,63.145,63.154,63.145,63.154,12800000.0
2009-08-19 21:14:00,63.15,63.162,63.145,63.162,11200000.0
2009-08-19 21:15:00,63.159,63.174,63.159,63.168,12800000.0
2009-08-19 21:16:00,63.173,63.175,63.167,63.167,19200000.0
2009-08-19 21:17:00,63.171,63.182,63.142,63.165,17600000.0
2009-08-19 21:18:00,63.169,63.177,63.167,63.172,8000000.0
2009-08-19 21:19:00,63.194,63.203,63.194,63.203,3200000.0
2009-08-19 21:20:00,63.227,63.24,63.227,63.236,8000000.0
2009-08-19 21:21:00,63.224,63.226,63.22,63.225,8000000.0
2009-08-19 21:22:00,63.221,63.25,63.221,63.25,12800000.0
2009-08-19 21:23:00,63.255,63.276,63.255,63.276,6400000.0
2009-08-19 21:24:00,63.285,63.288,63.277,63.277,8000000.0
2009-08-19 21:25:00,63.277,63.277,63.262,63.266,17600000.0
2009-08-19 21:26:00,63.282,63.282,63.274,63.276,24000000.0
2009-08-19 21:27:00,63.272,63.272,63.26,63.271,22400000.0
2009-08-19 21:28:00,63.267,63.284,63.261,63.283,11200000.0
2009-08-19 21:29:00,63.289,63.299,63.289,63.299,27200000.0
2009-08-19 21:30:00,63.296,63.296,63.286,63.286,6400000.0
2009-08-19 21:31:00,63.276,63.279,63.273,63.278,16000000.0
2009-08-19 21:32:00,63.271,63.272,63.266,63.266,6400000.0
2009-08-19 21:33:00,63.273,63.273,63.256,63.256,12800000.0
2009-08-19 21:34:00,63.269,63.269,63.254,63.257,8000000.0
2009-08-19 21:35:00,63.258,63.258,63.244,63.25,14400000.0
2009-08-19 21:36:00,63.257,63.26,63.249,63.254,11200000.0
2009-08-19 21:37:00,63.263,63.269,63.253,63.267,16000000.0
2009-08-19 21:38:00,63.222,63.25,63.222,63.236,14400000.0
2009-08-19 21:39:00,63.238,63.245,63.23,63.231,14400000.0
2009-08-19 21:40:00,63.273,63.299,63.273,63.291,12800000.0
2009-08-19 21:41:00,63.311,63.324,63.236,63.322,8000000.0
2009-08-19 21:42:00,63.325,63.357,63.325,63.344,12800000.0
2009-08-19 21:43:00,63.346,63.346,63.317,63.317,8000000.0
2009-08-19 21:44:00,63.318,63.32,63.318,63.32,3200000.0
2009-08-19 21:45:00,63.317,63.32,63.31,63.314,17600000.0
2009-08-19 21:46:00,63.308,63.308,63.296,63.296,8000000.0
2009-08-19 21:47:00,63.284,63.284,63.264,63.28,11200000.0
2009-08-19 21:48:00,63.279,63.309,63.279,63.309,35200000.0
2009-08-19 21:49:00,63.288,63.294,63.284,63.294,12800000.0
2009-08-19 21:50:00,63.296,63.325,63.296,63.325,3200000.0
2009-08-19 21:51:00,63.359,63.359,63.323,63.323,17600000.0
2009-08-19 21:52:00,63.317,63.328,63.317,63.328,11200000.0
2009-08-19 21:53:00,63.347,63.347,63.326,63.334,11200000.0
2009-08-19 21:54:00,63.349,63.354,63.342,63.354,11200000.0
2009-08-19 21:55:00,63.37,63.38,63.361,63.379,12800000.0
2009-08-19 21:56:00,63.386,63.391,63.386,63.388,13200000.0
2009-08-19 21:57:00,63.386,63.386,63.375,63.378,17600000.0
2009-08-19 21:58:00,63.373,63.378,63.373,63.374,8400000.0
2009-08-19 21:59:00,63.378,63.387,63.373,63.38,8000000.0
2009-08-19 22:00:00,63.352,63.362,63.352,63.362,8000000.0
2009-08-19 22:01:00,63.357,63.357,63.351,63.354,8000000.0
2009-08-19 22:02:00,63.355,63.355,63.35,63.352,6400000.0
2009-08-19 22:03:00,63.35,63.35,63.333,63.345,17600000.0
2009-08-19 22:04:00,63.362,63.38,63.362,63.38,9600000.0
2009-08-19 22:05:00,63.363,63.386,63.363,63.382,11200000.0
2009-08-19 22:06:00,63.394,63.403,63.389,63.397,11200000.0
2009-08-19 22:07:00,63.391,63.393,63.386,63.386,16000000.0
2009-08-19 22:08:00,63.388,63.391,63.38,63.38,9600000.0
2009-08-19 22:09:00,63.384,63.386,63.376,63.382,12800000.0
2009-08-19 22:10:00,63.375,63.399,63.375,63.399,22400000.0
2009-08-19 22:11:00,63.393,63.411,63.393,63.41,9600000.0
2009-08-19 22:12:00,63.385,63.397,63.385,63.397,3200000.0
2009-08-19 22:13:00,63.417,63.423,63.402,63.402,8000000.0
2009-08-19 22:14:00,63.403,63.409,63.403,63.404,12800000.0
2009-08-19 22:15:00,63.404,63.408,63.401,63.408,14400000.0
2009-08-19 22:16:00,63.387,63.415,63.387,63.415,9600000.0
2009-08-19 22:17:00,63.41,63.418,63.408,63.418,19200000.0
2009-08-19 22:18:00,63.416,63.428,63.416,63.428,11200000.0
2009-08-19 22:19:00,63.417,63.421,63.408,63.421,12800000.0
2009-08-19 22:20:00,63.41,63.421,63.409,63.415,12800000.0
2009-08-19 22:21:00,63.41,63.41,63.391,63.405,9600000.0
2009-08-19 22:22:00,63.395,63.395,63.385,63.385,4800000.0
2009-08-19 22:23:00,63.379,63.386,63.379,63.384,9600000.0
2009-08-19 22:24:00,63.383,63.385,63.382,63.385,11200000.0
2009-08-19 22:25:00,63.394,63.394,63.386,63.387,16000000.0
2009-08-19 22:26:00,63.388,63.392,63.38,63.38,11200000.0
2009-08-19 22:27:00,63.371,63.373,63.361,63.361,12800000.0
2009-08-19 22:28:00,63.354,63.354,63.332,63.332,11600000.0
2009-08-19 22:29:00,63.357,63.362,63.352,63.358,16000000.0
2009-08-19 22:30:00,63.359,63.36,63.359,63.36,3200000.0
2009-08-19 22:31:00,63.351,63.358,63.349,63.357,11600000.0
2009-08-19 22:32:00,63.33,63.353,63.329,63.34,12800000.0
2009-08-19 22:33:00,63.359,63.366,63.348,63.358,8000000.0
2009-08-19 22:34:00,63.358,63.358,63.344,63.355,4800000.0
2009-08-19 22:35:00,63.355,63.358,63.348,63.349,9600000.0
2009-08-19 22:36:00,63.342,63.347,63.342,63.347,43200000.0
2009-08-19 22:37:00,63.363,63.375,63.363,63.374,25600000.0
2009-08-19 22:38:00,63.401,63.404,63.396,63.404,8000000.0
2009-08-19 22:39:00,63.398,63.398,63.387,63.387,4800000.0
2009-08-19 22:40:00,63.386,63.386,63.375,63.375,11200000.0
2009-08-19 22:41:00,63.36,63.364,63.351,63.364,8000000.0
2009-08-19 22:42:00,63.331,63.349,63.331,63.344,9600000.0
2009-08-19 22:43:00,63.356,63.369,63.346,63.346,16400000.0
2009-08-19 22:44:00,63.359,63.359,63.321,63.321,8000000.0
2009-08-19 22:45:00,63.318,63.346,63.311,63.346,16000000.0
2009-08-19 22:46:00,63.343,63.343,63.317,63.317,12800000.0
2009-08-19 22:47:00,63.301,63.301,63.293,63.293,11200000.0
2009-08-19 22:48:00,63.297,63.304,63.297,63.3,8000000.0
2009-08-19 22:49:00,63.307,63.314,63.306,63.314,12800000.0
2009-08-19 22:50:00,63.361,63.375,63.361,63.375,3200000.0
2009-08-19 22:51:00,63.392,63.405,63.39,63.398,14400000.0
2009-08-19 22:52:00,63.394,63.399,63.393,63.394,11200000.0
2009-08-19 22:53:00,63.393,63.404,63.377,63.379,16000000.0
2009-08-19 22:54:00,63.355,63.405,63.355,63.386,12800000.0
2009-08-19 22:55:00,63.378,63.378,63.359,63.359,12800000.0
2009-08-19 22:56:00,63.363,63.365,63.358,63.358,9600000.0
2009-08-19 22:57:00,63.35,63.358,63.35,63.354,9600000.0
2009-08-19 22:58:00,63.337,63.367,63.337,63.342,14400000.0
2009-08-19 22:59:00,63.347,63.349,63.344,63.344,8000000.0
2009-08-19 23:00:00,63.348,63.348,63.331,63.344,17600000.0
2009-08-19 23:01:00,63.351,63.351,63.347,63.347,8000000.0
2009-08-19 23:02:00,63.339,63.339,63.321,63.326,8000000.0
2009-08-19 23:03:00,63.326,63.339,63.324,63.339,16000000.0
2009-08-19 23:04:00,63.338,63.351,63.337,63.351,11200000.0
2009-08-19 23:05:00,63.323,63.347,63.322,63.33,33600000.0
2009-08-19 23:06:00,63.339,63.339,63.324,63.327,12800000.0
2009-08-19 23:07:00,63.326,63.327,63.32,63.32,12800000.0
2009-08-19 23:08:00,63.306,63.32,63.306,63.307,16000000.0
2009-08-19 23:09:00,63.307,63.319,63.304,63.304,17600000.0
2009-08-19 23:10:00,63.316,63.33,63.316,63.329,12800000.0
2009-08-19 23:11:00,63.328,63.335,63.328,63.333,11200000.0
2009-08-19 23:12:00,63.334,63.344,63.334,63.339,20800000.0
2009-08-19 23:13:00,63.342,63.353,63.342,63.353,12800000.0
2009-08-19 23:14:00,63.325,63.352,63.325,63.348,11200000.0
2009-08-19 23:15:00,63.357,63.371,63.357,63.371,12800000.0
2009-08-19 23:16:00,63.368,63.368,63.364,63.367,9600000.0
2009-08-19 23:17:00,63.371,63.374,63.363,63.368,12800000.0
2009-08-19 23:18:00,63.382,63.406,63.382,63.406,6400000.0
2009-08-19 23:19:00,63.421,63.421,63.407,63.417,12800000.0
2009-08-19 23:20:00,63.416,63.427,63.412,63.424,14400000.0
2009-08-19 23:21:00,63.354,63.378,63.354,63.367,11200000.0
2009-08-19 23:22:00,63.372,63.372,63.359,63.366,12800000.0
2009-08-19 23:23:00,63.373,63.374,63.37,63.371,11200000.0
2009-08-19 23:24:00,63.372,63.372,63.354,63.354,11200000.0
2009-08-19 23:25:00,63.37,63.37,63.368,63.368,3200000.0
2009-08-19 23:26:00,63.366,63.373,63.356,63.373,12800000.0
2009-08-19 23:27:00,63.36,63.363,63.36,63.36,11200000.0
2009-08-19 23:28:00,63.354,63.374,63.337,63.374,16000000.0
2009-08-19 23:29:00,63.357,63.375,63.349,63.375,12800000.0
2009-08-19 23:30:00,63.383,63.395,63.383,63.389,8000000.0
2009-08-19 23:31:00,63.396,63.4,63.387,63.388,12800000.0
2009-08-19 23:32:00,63.393,63.406,63.393,63.404,9600000.0
2009-08-19 23:33:00,63.416,63.444,63.416,63.44,12800000.0
2009-08-19 23:34:00,63.451,63.455,63.449,63.449,8000000.0
2009-08-19 23:35:00,63.444,63.449,63.441,63.446,16000000.0
2009-08-19 23:36:00,63.462,63.462,63.447,63.449,12800000.0
2009-08-19 23:37:00,63.452,63.458,63.45,63.453,12800000.0
2009-08-19 23:38:00,63.445,63.464,63.445,63.464,11200000.0
2009-08-19 23:39:00,63.458,63.47,63.454,63.47,12800000.0
2009-08-19 23:40:00,63.456,63.461,63.444,63.455,35200000.0
2009-08-19 23:41:00,63.436,63.451,63.426,63.426,12800000.0
2009-08-19 23:42:00,63.459,63.459,63.452,63.455,18000000.0
2009-08-19 23:43:00,63.441,63.446,63.438,63.446,14400000.0
2009-08-19 23:44:00,63.455,63.457,63.448,63.448,9600000.0
2009-08-19 23:45:00,63.433,63.45,63.425,63.443,11200000.0
2009-08-19 23:46:00,63.432,63.451,63.427,63.451,8000000.0
2009-08-19 23:47:00,63.453,63.456,63.453,63.456,6400000.0
2009-08-19 23:48:00,63.446,63.455,63.446,63.45,8000000.0
2009-08-19 23:49:00,63.459,63.459,63.445,63.456,16000000.0
2009-08-19 23:50:00,63.459,63.461,63.452,63.461,12800000.0
2009-08-19 23:51:00,63.45,63.461,63.447,63.449,8000000.0
2009-08-19 23:52:00,63.473,63.473,63.46,63.462,16000000.0
2009-08-19 23:53:00,63.47,63.48,63.47,63.478,6400000.0
2009-08-19 23:54:00,63.482,63.485,63.459,63.479,14400000.0
2009-08-19 23:55:00,63.487,63.497,63.479,63.492,8000000.0
2009-08-19 23:56:00,63.505,63.509,63.422,63.508,8000000.0
2009-08-19 23:57:00,63.505,63.508,63.498,63.508,4800000.0
2009-08-19 23:58:00,63.504,63.506,63.5,63.506,11200000.0
2009-08-19 23:59:00,63.497,63.505,63.497,63.505,3200000.0
2009-08-20 00:00:00,63.5,63.507,63.494,63.505,17600000.0
2009-08-20 00:01:00,63.51,63.51,63.499,63.5,12800000.0
2009-08-20 00:02:00,63.494,63.494,63.463,63.492,11200000.0
2009-08-20 00:03:00,63.484,63.484,63.465,63.474,12800000.0
2009-08-20 00:04:00,63.465,63.479,63.465,63.469,9600000.0
2009-08-20 00:05:00,63.463,63.463,63.451,63.458,11200000.0
2009-08-20 00:06:00,63.442,63.455,63.432,63.432,11200000.0
2009-08-20 00:07:00,63.414,63.418,63.414,63.418,3200000.0
2009-08-20 00:08:00,63.413,63.418,63.413,63.414,6400000.0
2009-08-20 00:09:00,63.306,63.402,63.306,63.402,16000000.0
2009-08-20 00:10:00,63.418,63.423,63.412,63.412,9600000.0
2009-08-20 00:11:00,63.398,63.398,63.387,63.395,16000000.0
2009-08-20 00:12:00,63.376,63.398,63.376,63.396,12800000.0
2009-08-20 00:13:00,63.412,63.415,63.4,63.4,9600000.0
2009-08-20 00:14:00,63.422,63.424,63.422,63.424,3200000.0
2009-08-20 00:15:00,63.42,63.42,63.412,63.42,28800000.0
2009-08-20 00:16:00,63.424,63.432,63.423,63.431,14400000.0
2009-08-20 00:17:00,63.409,63.434,63.399,63.399,17600000.0
2009-08-20 00:18:00,63.431,63.431,63.43,63.43,12800000.0
2009-08-20 00:19:00,63.429,63.429,63.423,63.423,12800000.0
2009-08-20 00:20:00,63.4,63.417,63.4,63.416,17600000.0
2009-08-20 00:21:00,63.418,63.43,63.418,63.43,14400000.0
2009-08-20 00:22:00,63.421,63.435,63.413,63.413,17600000.0
2009-08-20 00:23:00,63.414,63.42,63.414,63.42,8000000.0
2009-08-20 00:24:00,63.435,63.435,63.421,63.421,8000000.0
2009-08-20 00:25:00,63.426,63.438,63.413,63.438,16000000.0
2009-08-20 00:26:00,63.449,63.458,63.449,63.453,13200000.0
2009-08-20 00:27:00,63.443,63.447,63.439,63.447,8000000.0
2009-08-20 00:28:00,63.429,63.431,63.428,63.431,32000000.0
2009-08-20 00:29:00,63.434,63.439,63.434,63.439,12800000.0
2009-08-20 00:30:00,63.444,63.463,63.444,63.457,11200000.0
2009-08-20 00:31:00,63.454,63.457,63.45,63.45,8000000.0
2009-08-20 00:32:00,63.432,63.441,63.428,63.437,12800000.0
2009-08-20 00:33:00,63.437,63.445,63.437,63.437,12800000.0
2009-08-20 00:34:00,63.444,63.444,63.434,63.437,19200000.0
2009-08-20 00:35:00,63.425,63.425,63.412,63.413,28800000.0
2009-08-20 00:36:00,63.428,63.431,63.423,63.423,9600000.0
2009-08-20 00:37:00,63.422,63.425,63.384,63.384,12800000.0
2009-08-20 00:38:00,63.434,63.434,63.427,63.428,9600000.0
2009-08-20 00:39:00,63.424,63.425,63.41,63.413,12800000.0
2009-08-20 00:40:00,63.424,63.43,63.424,63.428,6400000.0
2009-08-20 00:41:00,63.419,63.422,63.412,63.412,12800000.0
2009-08-20 00:42:00,63.404,63.422,63.404,63.413,12800000.0
2009-08-20 00:43:00,63.395,63.4,63.393,63.393,11200000.0
2009-08-20 00:44:00,63.389,63.389,63.37,63.386,8000000.0
2009-08-20 00:45:00,63.385,63.393,63.384,63.385,11200000.0
2009-08-20 00:46:00,63.366,63.366,63.35,63.35,14400000.0
2009-08-20 00:47:00,63.35,63.362,63.347,63.354,11200000.0
2009-08-20 00:48:00,63.355,63.365,63.355,63.361,11200000.0
2009-08-20 00:49:00,63.362,63.362,63.345,63.348,16000000.0
2009-08-20 00:50:00,63.375,63.392,63.375,63.392,11200000.0
2009-08-20 00:51:00,63.382,63.386,63.369,63.374,17600000.0
2009-08-20 00:52:00,63.367,63.378,63.362,63.367,11200000.0
2009-08-20 00:53:00,63.37,63.386,63.37,63.379,8000000.0
2009-08-20 00:54:00,63.398,63.414,63.398,63.405,11200000.0
2009-08-20 00:55:00,63.409,63.421,63.409,63.42,29200000.0
2009-08-20 00:56:00,63.422,63.428,63.415,63.416,12800000.0
2009-08-20 00:57:00,63.42,63.422,63.413,63.413,9600000.0
2009-08-20 00:58:00,63.395,63.404,63.374,63.383,12800000.0
2009-08-20 00:59:00,63.391,63.415,63.389,63.41,11200000.0
2009-08-20 01:00:00,63.406,63.406,63.364,63.364,16000000.0
2009-08-20 01:01:00,63.367,63.372,63.358,63.358,9600000.0
2009-08-20 01:02:00,63.358,63.361,63.356,63.356,10600000.0
2009-08-20 01:03:00,63.349,63.36,63.347,63.359,22400000.0
2009-08-20 01:04:00,63.362,63.362,63.345,63.348,12800000.0
2009-08-20 01:05:00,63.356,63.358,63.356,63.358,12800000.0
2009-08-20 01:06:00,63.366,63.374,63.307,63.374,8000000.0
2009-08-20 01:07:00,63.374,63.374,63.361,63.365,11200000.0
2009-08-20 01:08:00,63.36,63.36,63.349,63.355,16000000.0
2009-08-20 01:09:00,63.36,63.362,63.354,63.356,16000000.0
2009-08-20 01:10:00,63.35,63.362,63.35,63.362,12800000.0
2009-08-20 01:11:00,63.36,63.36,63.345,63.345,11200000.0
2009-08-20 01:12:00,63.343,63.355,63.343,63.355,8000000.0
2009-08-20 01:13:00,63.344,63.349,63.342,63.344,17600000.0
2009-08-20 01:14:00,63.342,63.353,63.339,63.353,9600000.0
2009-08-20 01:15:00,63.35,63.35,63.332,63.346,17600000.0
2009-08-20 01:16:00,63.329,63.348,63.329,63.334,25600000.0
2009-08-20 01:17:00,63.345,63.345,63.336,63.342,9600000.0
2009-08-20 01:18:00,63.362,63.364,63.352,63.356,12800000.0
2009-08-20 01:19:00,63.36,63.366,63.357,63.366,6400000.0
2009-08-20 01:20:00,63.368,63.373,63.364,63.364,19200000.0
2009-08-20 01:21:00,63.368,63.382,63.368,63.38,9600000.0
2009-08-20 01:22:00,63.376,63.381,63.369,63.374,12800000.0
2009-08-20 01:23:00,63.363,63.368,63.337,63.342,16000000.0
2009-08-20 01:24:00,63.372,63.372,63.359,63.361,12800000.0
2009-08-20 01:25:00,63.357,63.357,63.347,63.349,11200000.0
2009-08-20 01:26:00,63.344,63.344,63.332,63.336,11200000.0
2009-08-20 01:27:00,63.338,63.338,63.332,63.332,3200000.0
2009-08-20 01:28:00,63.314,63.32,63.31,63.315,14400000.0
2009-08-20 01:29:00,63.33,63.337,63.328,63.334,16000000.0
2009-08-20 01:30:00,63.334,63.339,63.334,63.339,11200000.0
2009-08-20 01:31:00,63.332,63.361,63.332,63.36,16000000.0
2009-08-20 01:32:00,63.36,63.36,63.346,63.356,12800000.0
2009-08-20 01:33:00,63.349,63.357,63.338,63.338,11200000.0
2009-08-20 01:34:00,63.363,63.37,63.357,63.37,24000000.0
2009-08-20 01:35:00,63.38,63.394,63.377,63.394,12800000.0
2009-08-20 01:36:00,63.399,63.429,63.399,63.429,9600000.0
2009-08-20 01:37:00,63.424,63.441,63.424,63.428,16000000.0
2009-08-20 01:38:00,63.435,63.442,63.424,63.433,17600000.0
2009-08-20 01:39:00,63.454,63.454,63.446,63.446,14400000.0
2009-08-20 01:40:00,63.441,63.442,63.44,63.442,9600000.0
2009-08-20 01:41:00,63.452,63.452,63.433,63.442,12800000.0
2009-08-20 01:42:00,63.44,63.443,63.429,63.429,11200000.0
2009-08-20 01:43:00,63.426,63.426,63.421,63.422,8000000.0
2009-08-20 01:44:00,63.426,63.433,63.426,63.431,11200000.0
2009-08-20 01:45:00,63.449,63.464,63.449,63.464,12800000.0
2009-08-20 01:46:00,63.453,63.5,63.453,63.5,9600000.0
2009-08-20 01:47:00,63.502,63.509,63.479,63.479,11200000.0
2009-08-20 01:48:00,63.49,63.5,63.48,63.494,12800000.0
2009-08-20 01:49:00,63.498,63.501,63.466,63.466,12800000.0
2009-08-20 01:50:00,63.453,63.459,63.452,63.458,14400000.0
2009-08-20 01:51:00,63.46,63.478,63.46,63.478,17600000.0
2009-08-20 01:52:00,63.476,63.483,63.474,63.478,20800000.0
2009-08-20 01:53:00,63.442,63.476,63.442,63.476,17600000.0
2009-08-20 01:54:00,63.485,63.494,63.485,63.494,12800000.0
2009-08-20 01:55:00,63.5,63.509,63.499,63.509,11200000.0
2009-08-20 01:56:00,63.524,63.549,63.524,63.549,12800000.0
2009-08-20 01:57:00,63.564,63.573,63.564,63.564,19200000.0
2009-08-20 01:58:00,63.566,63.571,63.566,63.57,11200000.0
2009-08-20 01:59:00,63.556,63.556,63.533,63.534,11200000.0
2009-08-20 02:00:00,63.555,63.568,63.553,63.56,12800000.0
2009-08-20 02:01:00,63.584,63.59,63.573,63.59,17600000.0
2009-08-20 02:02:00,63.586,63.597,63.583,63.597,11200000.0
2009-08-20 02:03:00,63.595,63.611,63.595,63.609,16000000.0
2009-08-20 02:04:00,63.601,63.607,63.601,63.604,8000000.0
2009-08-20 02:05:00,63.619,63.619,63.603,63.605,12800000.0
2009-08-20 02:06:00,63.609,63.624,63.607,63.624,14400000.0
2009-08-20 02:07:00,63.627,63.646,63.622,63.629,12800000.0
2009-08-20 02:08:00,63.616,63.63,63.607,63.63,8000000.0
2009-08-20 02:09:00,63.637,63.637,63.617,63.629,16000000.0
2009-08-20 02:10:00,63.608,63.617,63.607,63.607,16000000.0
2009-08-20 02:11:00,63.596,63.602,63.582,63.602,12800000.0
2009-08-20 02:12:00,63.561,63.568,63.547,63.568,17600000.0
2009-08-20 02:13:00,63.572,63.577,63.562,63.566,8000000.0
2009-08-20 02:14:00,63.539,63.539,63.513,63.513,8000000.0
2009-08-20 02:15:00,63.51,63.524,63.509,63.519,11200000.0
2009-08-20 02:16:00,63.519,63.526,63.518,63.518,11200000.0
2009-08-20 02:17:00,63.515,63.532,63.512,63.529,12800000.0
2009-08-20 02:18:00,63.521,63.528,63.519,63.524,12800000.0
2009-08-20 02:19:00,63.523,63.534,63.523,63.534,12800000.0
2009-08-20 02:20:00,63.52,63.521,63.427,63.496,12800000.0
2009-08-20 02:21:00,63.479,63.479,63.458,63.458,8000000.0
2009-08-20 02:22:00,63.456,63.468,63.456,63.463,14400000.0
2009-08-20 02:23:00,63.473,63.473,63.461,63.464,9600000.0
2009-08-20 02:24:00,63.477,63.484,63.475,63.482,11200000.0
2009-08-20 02:25:00,63.468,63.477,63.466,63.469,16000000.0
2009-08-20 02:26:00,63.473,63.492,63.473,63.492,12800000.0
2009-08-20 02:27:00,63.504,63.513,63.504,63.511,11200000.0
2009-08-20 02:28:00,63.507,63.521,63.507,63.517,12800000.0
2009-08-20 02:29:00,63.527,63.542,63.527,63.539,11200000.0
2009-08-20 02:30:00,63.538,63.559,63.536,63.559,12800000.0
2009-08-20 02:31:00,63.562,63.562,63.551,63.556,12800000.0
2009-08-20 02:32:00,63.574,63.577,63.566,63.566,11200000.0
2009-08-20 02:33:00,63.544,63.56,63.532,63.56,11200000.0
2009-08-20 02:34:00,63.556,63.573,63.556,63.573,9600000.0
2009-08-20 02:35:00,63.58,63.591,63.58,63.59,12800000.0
2009-08-20 02:36:00,63.557,63.584,63.557,63.573,12800000.0
2009-08-20 02:37:00,63.587,63.591,63.579,63.579,12800000.0
2009-08-20 02:38:00,63.595,63.621,63.595,63.621,17600000.0
2009-08-20 02:39:00,63.647,63.649,63.639,63.639,16000000.0
2009-08-20 02:40:00,63.639,63.645,63.628,63.645,9600000.0
2009-08-20 02:41:00,63.657,63.683,63.655,63.683,11200000.0
2009-08-20 02:42:00,63.678,63.678,63.662,63.673,11200000.0
2009-08-20 02:43:00,63.665,63.666,63.651,63.651,11200000.0
2009-08-20 02:44:00,63.651,63.651,63.639,63.64,11200000.0
2009-08-20 02:45:00,63.632,63.633,63.626,63.633,11200000.0
2009-08-20 02:46:00,63.629,63.635,63.626,63.634,11200000.0
2009-08-20 02:47:00,63.633,63.635,63.624,63.624,12800000.0
2009-08-20 02:48:00,63.603,63.603,63.455,63.455,11200000.0
2009-08-20 02:49:00,63.531,63.538,63.519,63.534,17600000.0
2009-08-20 02:50:00,63.544,63.554,63.531,63.552,12800000.0
2009-08-20 02:51:00,63.546,63.546,63.526,63.535,11200000.0
2009-08-20 02:52:00,63.531,63.538,63.53,63.535,11200000.0
2009-08-20 02:53:00,63.527,63.546,63.527,63.544,11200000.0
2009-08-20 02:54:00,63.556,63.556,63.539,63.539,12800000.0
2009-08-20 02:55:00,63.55,63.553,63.547,63.551,11200000.0
2009-08-20 02:56:00,63.528,63.534,63.523,63.523,11200000.0
2009-08-20 02:57:00,63.514,63.514,63.494,63.513,11200000.0
2009-08-20 02:58:00,63.527,63.565,63.505,63.505,11200000.0
2009-08-20 02:59:00,63.57,63.57,63.545,63.545,11200000.0
2009-08-20 03:00:00,63.529,63.532,63.523,63.526,12800000.0
2009-08-20 03:01:00,63.52,63.521,63.51,63.516,11200000.0
2009-08-20 03:02:00,63.514,63.527,63.514,63.518,17600000.0
2009-08-20 03:03:00,63.509,63.509,63.487,63.488,14400000.0
2009-08-20 03:04:00,63.476,63.476,63.438,63.438,11200000.0
2009-08-20 03:05:00,63.421,63.431,63.418,63.431,16000000.0
2009-08-20 03:06:00,63.419,63.424,63.409,63.409,16000000.0
2009-08-20 03:07:00,63.439,63.466,63.439,63.458,12800000.0
2009-08-20 03:08:00,63.435,63.443,63.429,63.436,11200000.0
2009-08-20 03:09:00,63.426,63.429,63.415,63.415,11200000.0
2009-08-20 03:10:00,63.422,63.423,63.392,63.423,16000000.0
2009-08-20 03:11:00,63.443,63.453,63.441,63.451,17600000.0
2009-08-20 03:12:00,63.468,63.477,63.465,63.477,11200000.0
2009-08-20 03:13:00,63.48,63.481,63.474,63.474,8000000.0
2009-08-20 03:14:00,63.473,63.473,63.418,63.418,16000000.0
2009-08-20 03:15:00,63.408,63.42,63.408,63.418,9600000.0
2009-08-20 03:16:00,63.418,63.422,63.416,63.421,17600000.0
2009-08-20 03:17:00,63.418,63.441,63.418,63.441,11200000.0
2009-08-20 03:18:00,63.445,63.447,63.422,63.422,11200000.0
2009-08-20 03:19:00,63.439,63.441,63.429,63.432,12800000.0
2009-08-20 03:20:00,63.432,63.439,63.432,63.439,9600000.0
2009-08-20 03:21:00,63.434,63.444,63.423,63.444,14400000.0
2009-08-20 03:22:00,63.441,63.442,63.439,63.44,9600000.0
2009-08-20 03:23:00,63.437,63.446,63.437,63.446,12800000.0
2009-08-20 03:24:00,63.461,63.474,63.461,63.474,11200000.0
2009-08-20 03:25:00,63.483,63.518,63.483,63.516,17600000.0
2009-08-20 03:26:00,63.544,63.565,63.543,63.565,11200000.0
2009-08-20 03:27:00,63.586,63.589,63.584,63.585,9600000.0
2009-08-20 03:28:00,63.582,63.585,63.579,63.579,9600000.0
2009-08-20 03:29:00,63.576,63.586,63.575,63.575,12800000.0
2009-08-20 03:30:00,63.598,63.708,63.598,63.708,14400000.0
2009-08-20 03:31:00,63.713,63.718,63.713,63.713,13200000.0
2009-08-20 03:32:00,63.696,63.696,63.677,63.677,12800000.0
2009-08-20 03:33:00,63.649,63.649,63.604,63.604,11200000.0
2009-08-20 03:34:00,63.591,63.591,63.559,63.579,11200000.0
2009-08-20 03:35:00,63.575,63.579,63.552,63.552,17600000.0
2009-08-20 03:36:00,63.575,63.575,63.563,63.563,12800000.0
2009-08-20 03:37:00,63.568,63.568,63.549,63.554,18000000.0
2009-08-20 03:38:00,63.56,63.568,63.56,63.565,11200000.0
2009-08-20 03:39:00,63.569,63.579,63.515,63.569,14400000.0
2009-08-20 03:40:00,63.583,63.599,63.583,63.599,11200000.0
2009-08-20 03:41:00,63.613,63.625,63.608,63.625,11200000.0
2009-08-20 03:42:00,63.631,63.645,63.622,63.645,12800000.0
2009-08-20 03:43:00,63.67,63.688,63.67,63.688,8000000.0
2009-08-20 03:44:00,63.687,63.709,63.687,63.709,11600000.0
2009-08-20 03:45:00,63.705,63.709,63.699,63.699,11200000.0
2009-08-20 03:46:00,63.706,63.711,63.698,63.709,12800000.0
2009-08-20 03:47:00,63.701,63.701,63.676,63.676,11200000.0
2009-08-20 03:48:00,63.674,63.674,63.664,63.665,11200000.0
2009-08-20 03:49:00,63.666,63.675,63.659,63.667,12800000.0
2009-08-20 03:50:00,63.664,63.676,63.657,63.676,12800000.0
2009-08-20 03:51:00,63.674,63.681,63.674,63.681,12800000.0
2009-08-20 03:52:00,63.689,63.7,63.689,63.695,16000000.0
2009-08-20 03:53:00,63.696,63.767,63.696,63.767,11200000.0
2009-08-20 03:54:00,63.796,63.796,63.766,63.779,12800000.0
2009-08-20 03:55:00,63.787,63.793,63.776,63.79,14400000.0
2009-08-20 03:56:00,63.786,63.793,63.78,63.793,11600000.0
2009-08-20 03:57:00,63.78,63.78,63.701,63.701,12800000.0
2009-08-20 03:58:00,63.702,63.736,63.702,63.736,11600000.0
2009-08-20 03:59:00,63.7,63.712,63.682,63.712,13200000.0
2009-08-20 04:00:00,63.723,63.741,63.723,63.741,9600000.0
2009-08-20 04:01:00,63.735,63.74,63.73,63.737,11200000.0
2009-08-20 04:02:00,63.737,63.753,63.737,63.753,12800000.0
2009-08-20 04:03:00,63.771,63.788,63.771,63.787,12800000.0
2009-08-20 04:04:00,63.787,63.795,63.783,63.787,12800000.0
2009-08-20 04:05:00,63.778,63.785,63.778,63.781,11200000.0
2009-08-20 04:06:00,63.777,63.781,63.771,63.771,14400000.0
2009-08-20 04:07:00,63.774,63.774,63.755,63.76,14400000.0
2009-08-20 04:08:00,63.766,63.775,63.766,63.775,12800000.0
2009-08-20 04:09:00,63.771,63.771,63.747,63.747,11200000.0
2009-08-20 04:10:00,63.75,63.76,63.748,63.754,17600000.0
2009-08-20 04:11:00,63.753,63.759,63.747,63.753,8000000.0
2009-08-20 04:12:00,63.752,63.762,63.752,63.762,12800000.0
2009-08-20 04:13:00,63.765,63.766,63.758,63.759,12000000.0
2009-08-20 04:14:00,63.747,63.753,63.735,63.735,16000000.0
2009-08-20 04:15:00,63.733,63.744,63.729,63.732,12800000.0
2009-08-20 04:16:00,63.715,63.715,63.68,63.685,11200000.0
2009-08-20 04:17:00,63.691,63.702,63.69,63.702,14400000.0
2009-08-20 04:18:00,63.717,63.719,63.7,63.701,14400000.0
2009-08-20 04:19:00,63.707,63.707,63.676,63.685,12800000.0
2009-08-20 04:20:00,63.678,63.678,63.665,63.678,12800000.0
2009-08-20 04:21:00,63.695,63.701,63.695,63.695,11200000.0
2009-08-20 04:22:00,63.687,63.699,63.683,63.698,16000000.0
2009-08-20 04:23:00,63.698,63.701,63.688,63.688,12800000.0
2009-08-20 04:24:00,63.696,63.696,63.677,63.679,12800000.0
2009-08-20 04:25:00,63.678,63.678,63.632,63.632,14400000.0
2009-08-20 04:26:00,63.626,63.626,63.601,63.601,12800000.0
2009-08-20 04:27:00,63.602,63.628,63.602,63.628,17600000.0
2009-08-20 04:28:00,63.619,63.651,63.619,63.651,11200000.0
2009-08-20 04:29:00,63.64,63.64,63.627,63.629,12800000.0
2009-08-20 04:30:00,63.62,63.63,63.62,63.629,11200000.0
2009-08-20 04:31:00,63.637,63.646,63.628,63.646,12800000.0
2009-08-20 04:32:00,63.651,63.651,63.633,63.648,15400000.0
2009-08-20 04:33:00,63.647,63.649,63.635,63.635,16000000.0
2009-08-20 04:34:00,63.622,63.646,63.543,63.646,11200000.0
2009-08-20 04:35:00,63.638,63.642,63.637,63.639,12800000.0
2009-08-20 04:36:00,63.633,63.644,63.633,63.635,11200000.0
2009-08-20 04:37:00,63.639,63.639,63.629,63.629,12800000.0
2009-08-20 04:38:00,63.625,63.635,63.625,63.625,12800000.0
2009-08-20 04:39:00,63.629,63.642,63.629,63.632,13200000.0
2009-08-20 04:40:00,63.614,63.625,63.614,63.618,12800000.0
2009-08-20 04:41:00,63.627,63.633,63.627,63.63,8000000.0
2009-08-20 04:42:00,63.631,63.631,63.616,63.621,17600000.0
2009-08-20 04:43:00,63.622,63.622,63.609,63.61,12800000.0
2009-08-20 04:44:00,63.592,63.592,63.546,63.546,12800000.0
2009-08-20 04:45:00,63.553,63.556,63.548,63.55,8400000.0
2009-08-20 04:46:00,63.54,63.55,63.54,63.55,8000000.0
2009-08-20 04:47:00,63.549,63.549,63.537,63.537,8000000.0
2009-08-20 04:48:00,63.531,63.531,63.51,63.516,17600000.0
2009-08-20 04:49:00,63.514,63.518,63.507,63.507,16000000.0
2009-08-20 04:50:00,63.527,63.548,63.527,63.548,11200000.0
2009-08-20 04:51:00,63.563,63.574,63.563,63.565,11200000.0
2009-08-20 04:52:00,63.55,63.574,63.55,63.572,12800000.0
2009-08-20 04:53:00,63.572,63.58,63.572,63.578,17600000.0
2009-08-20 04:54:00,63.586,63.595,63.572,63.591,11200000.0
2009-08-20 04:55:00,63.593,63.593,63.585,63.586,11200000.0
2009-08-20 04:56:00,63.582,63.589,63.576,63.586,17600000.0
2009-08-20 04:57:00,63.593,63.595,63.591,63.593,12800000.0
2009-08-20 04:58:00,63.59,63.597,63.59,63.59,11200000.0
2009-08-20 04:59:00,63.584,63.584,63.573,63.575,12800000.0
2009-08-20 05:00:00,63.575,63.576,63.553,63.574,11200000.0
2009-08-20 05:01:00,63.582,63.593,63.577,63.593,14400000.0
2009-08-20 05:02:00,63.609,63.621,63.605,63.605,11200000.0
2009-08-20 05:03:00,63.627,63.639,63.621,63.638,12800000.0
2009-08-20 05:04:00,63.633,63.639,63.63,63.633,12800000.0
2009-08-20 05:05:00,63.618,63.619,63.604,63.616,11200000.0
2009-08-20 05:06:00,63.628,63.628,63.617,63.62,11600000.0
2009-08-20 05:07:00,63.628,63.628,63.605,63.611,14400000.0
2009-08-20 05:08:00,63.628,63.631,63.618,63.631,12800000.0
2009-08-20 05:09:00,63.633,63.634,63.622,63.622,11200000.0
2009-08-20 05:10:00,63.627,63.627,63.612,63.618,11200000.0
2009-08-20 05:11:00,63.584,63.608,63.584,63.608,12800000.0
2009-08-20 05:12:00,63.616,63.625,63.616,63.618,12800000.0
2009-08-20 05:13:00,63.605,63.627,63.605,63.627,12800000.0
2009-08-20 05:14:00,63.631,63.634,63.623,63.629,12800000.0
2009-08-20 05:15:00,63.611,63.634,63.611,63.634,8000000.0
2009-08-20 05:16:00,63.636,63.636,63.628,63.631,11200000.0
2009-08-20 05:17:00,63.637,63.65,63.637,63.65,11200000.0
2009-08-20 05:18:00,63.667,63.669,63.655,63.663,12800000.0
2009-08-20 05:19:00,63.661,63.664,63.655,63.664,9600000.0
2009-08-20 05:20:00,63.661,63.661,63.65,63.65,11200000.0
2009-08-20 05:21:00,63.648,63.648,63.632,63.641,17600000.0
2009-08-20 05:22:00,63.637,63.642,63.63,63.642,16000000.0
2009-08-20 05:23:00,63.641,63.652,63.641,63.645,12800000.0
2009-08-20 05:24:00,63.66,63.669,63.659,63.667,11200000.0
2009-08-20 05:25:00,63.679,63.684,63.677,63.684,9600000.0
2009-08-20 05:26:00,63.686,63.686,63.676,63.684,12800000.0
2009-08-20 05:27:00,63.694,63.707,63.694,63.699,12800000.0
2009-08-20 05:28:00,63.71,63.716,63.704,63.704,16000000.0
2009-08-20 05:29:00,63.691,63.699,63.682,63.698,12800000.0
2009-08-20 05:30:00,63.705,63.705,63.69,63.694,9600000.0
2009-08-20 05:31:00,63.684,63.695,63.684,63.695,8000000.0
2009-08-20 05:32:00,63.694,63.694,63.681,63.69,17600000.0
2009-08-20 05:33:00,63.691,63.691,63.682,63.686,11200000.0
2009-08-20 05:34:00,63.689,63.692,63.682,63.687,17600000.0
2009-08-20 05:35:00,63.681,63.693,63.681,63.684,13200000.0
2009-08-20 05:36:00,63.691,63.706,63.691,63.706,12800000.0
2009-08-20 05:37:00,63.701,63.708,63.695,63.707,10600000.0
2009-08-20 05:38:00,63.709,63.709,63.697,63.706,12800000.0
2009-08-20 05:39:00,63.707,63.707,63.701,63.703,11200000.0
2009-08-20 05:40:00,63.699,63.699,63.691,63.691,14400000.0
2009-08-20 05:41:00,63.702,63.702,63.69,63.691,12800000.0
2009-08-20 05:42:00,63.657,63.68,63.657,63.673,11200000.0
2009-08-20 05:43:00,63.687,63.701,63.686,63.695,12800000.0
2009-08-20 05:44:00,63.695,63.707,63.695,63.702,12800000.0
2009-08-20 05:45:00,63.679,63.679,63.645,63.645,16000000.0
2009-08-20 05:46:00,63.644,63.649,63.644,63.646,16000000.0
2009-08-20 05:47:00,63.636,63.644,63.625,63.639,11200000.0
2009-08-20 05:48:00,63.636,63.649,63.636,63.649,14400000.0
2009-08-20 05:49:00,63.657,63.677,63.657,63.661,17600000.0
2009-08-20 05:50:00,63.657,63.666,63.651,63.651,11200000.0
2009-08-20 05:51:00,63.667,63.667,63.661,63.662,11200000.0
2009-08-20 05:52:00,63.655,63.665,63.654,63.658,12800000.0
2009-08-20 05:53:00,63.666,63.672,63.66,63.66,17600000.0
2009-08-20 05:54:00,63.653,63.66,63.648,63.655,17600000.0
2009-08-20 05:55:00,63.65,63.65,63.571,63.571,11200000.0
2009-08-20 05:56:00,63.665,63.665,63.654,63.661,11200000.0
2009-08-20 05:57:00,63.672,63.673,63.665,63.672,12800000.0
2009-08-20 05:58:00,63.664,63.671,63.661,63.671,12800000.0
2009-08-20 05:59:00,63.67,63.673,63.647,63.673,12800000.0
2009-08-20 06:00:00,63.673,63.679,63.67,63.67,14400000.0
2009-08-20 06:01:00,63.664,63.677,63.664,63.675,16000000.0
2009-08-20 06:02:00,63.672,63.672,63.662,63.669,12800000.0
2009-08-20 06:03:00,63.678,63.682,63.673,63.673,12800000.0
2009-08-20 06:04:00,63.667,63.674,63.667,63.668,11200000.0
2009-08-20 06:05:00,63.664,63.67,63.656,63.664,14400000.0
2009-08-20 06:06:00,63.661,63.666,63.66,63.666,17600000.0
2009-08-20 06:07:00,63.666,63.671,63.665,63.669,12800000.0
2009-08-20 06:08:00,63.659,63.671,63.576,63.66,12800000.0
2009-08-20 06:09:00,63.644,63.645,63.618,63.618,11200000.0
2009-08-20 06:10:00,63.655,63.655,63.643,63.654,14400000.0
2009-08-20 06:11:00,63.647,63.648,63.63,63.638,12800000.0
2009-08-20 06:12:00,63.651,63.665,63.651,63.665,12800000.0
2009-08-20 06:13:00,63.659,63.675,63.659,63.666,8000000.0
2009-08-20 06:14:00,63.66,63.679,63.66,63.667,14400000.0
2009-08-20 06:15:00,63.656,63.673,63.651,63.663,9600000.0
2009-08-20 06:16:00,63.666,63.666,63.666,63.666,3200000.0
2009-08-20 06:17:00,63.674,63.674,63.656,63.656,11200000.0
2009-08-20 06:18:00,63.67,63.677,63.67,63.677,14400000.0
2009-08-20 06:19:00,63.672,63.672,63.667,63.667,9600000.0
2009-08-20 06:20:00,63.653,63.674,63.653,63.674,6400000.0
2009-08-20 06:21:00,63.671,63.673,63.671,63.673,8000000.0
2009-08-20 06:22:00,63.666,63.673,63.666,63.67,12800000.0
2009-08-20 06:23:00,63.673,63.673,63.658,63.664,17600000.0
2009-08-20 06:24:00,63.67,63.677,63.667,63.667,11200000.0
2009-08-20 06:25:00,63.654,63.664,63.63,63.63,11200000.0
2009-08-20 06:26:00,63.654,63.658,63.648,63.653,11200000.0
2009-08-20 06:27:00,63.647,63.659,63.631,63.631,11200000.0
2009-08-20 06:28:00,63.668,63.671,63.664,63.664,11200000.0
2009-08-20 06:29:00,63.67,63.672,63.664,63.672,12800000.0
2009-08-20 06:30:00,63.634,63.659,63.629,63.629,12800000.0
2009-08-20 06:31:00,63.664,63.671,63.663,63.664,13200000.0
2009-08-20 06:32:00,63.641,63.658,63.641,63.653,11200000.0
2009-08-20 06:33:00,63.669,63.673,63.658,63.671,17600000.0
2009-08-20 06:34:00,63.675,63.683,63.671,63.68,11200000.0
2009-08-20 06:35:00,63.681,63.695,63.679,63.695,12800000.0
2009-08-20 06:36:00,63.702,63.702,63.701,63.701,3200000.0
2009-08-20 06:37:00,63.694,63.698,63.687,63.698,12800000.0
2009-08-20 06:38:00,63.704,63.734,63.704,63.734,8000000.0
2009-08-20 06:39:00,63.719,63.741,63.719,63.741,9600000.0
2009-08-20 06:40:00,63.73,63.739,63.729,63.73,12800000.0
2009-08-20 06:41:00,63.719,63.734,63.719,63.734,8000000.0
2009-08-20 06:42:00,63.73,63.74,63.73,63.74,12800000.0
2009-08-20 06:43:00,63.727,63.744,63.727,63.744,12200000.0
2009-08-20 06:44:00,63.735,63.742,63.726,63.738,17600000.0
2009-08-20 06:45:00,63.721,63.726,63.72,63.72,6400000.0
2009-08-20 06:46:00,63.717,63.734,63.717,63.728,11200000.0
2009-08-20 06:47:00,63.734,63.741,63.734,63.734,12800000.0
2009-08-20 06:48:00,63.729,63.739,63.722,63.739,12800000.0
2009-08-20 06:49:00,63.733,63.737,63.715,63.729,12800000.0
2009-08-20 06:50:00,63.722,63.722,63.713,63.713,12800000.0
2009-08-20 06:51:00,63.719,63.725,63.717,63.725,4800000.0
2009-08-20 06:52:00,63.726,63.726,63.71,63.714,12800000.0
2009-08-20 06:53:00,63.714,63.724,63.714,63.724,8000000.0
2009-08-20 06:54:00,63.725,63.725,63.714,63.717,14400000.0
2009-08-20 06:55:00,63.718,63.724,63.712,63.723,11200000.0
2009-08-20 06:56:00,63.736,63.751,63.736,63.751,12800000.0
2009-08-20 06:57:00,63.752,63.752,63.733,63.737,11200000.0
2009-08-20 06:58:00,63.738,63.738,63.679,63.679,17600000.0
2009-08-20 06:59:00,63.652,63.652,63.614,63.622,12800000.0
2009-08-20 07:00:00,63.641,63.663,63.567,63.638,14400000.0
2009-08-20 07:01:00,63.648,63.663,63.647,63.662,17600000.0
2009-08-20 07:02:00,63.662,63.7,63.662,63.699,11200000.0
2009-08-20 07:03:00,63.722,63.722,63.682,63.682,6400000.0
2009-08-20 07:04:00,63.682,63.702,63.682,63.699,12800000.0
2009-08-20 07:05:00,63.701,63.705,63.684,63.695,11200000.0
2009-08-20 07:06:00,63.684,63.684,63.647,63.647,12800000.0
2009-08-20 07:07:00,63.642,63.646,63.642,63.645,11200000.0
2009-08-20 07:08:00,63.629,63.631,63.616,63.631,11200000.0
2009-08-20 07:09:00,63.628,63.648,63.628,63.648,12800000.0
2009-08-20 07:10:00,63.649,63.678,63.649,63.678,11200000.0
2009-08-20 07:11:00,63.679,63.679,63.648,63.648,12800000.0
2009-08-20 07:12:00,63.63,63.643,63.63,63.643,11200000.0
2009-08-20 07:13:00,63.641,63.641,63.637,63.637,9600000.0
2009-08-20 07:14:00,63.616,63.616,63.607,63.609,12800000.0
2009-08-20 07:15:00,63.612,63.624,63.612,63.624,11200000.0
2009-08-20 07:16:00,63.625,63.637,63.625,63.632,9600000.0
2009-08-20 07:17:00,63.637,63.637,63.624,63.632,12800000.0
2009-08-20 07:18:00,63.636,63.661,63.636,63.661,6400000.0
2009-08-20 07:19:00,63.674,63.674,63.647,63.647,12800000.0
2009-08-20 07:20:00,63.637,63.646,63.627,63.636,12800000.0
2009-08-20 07:21:00,63.657,63.657,63.648,63.648,13200000.0
2009-08-20 07:22:00,63.659,63.659,63.644,63.644,4800000.0
2009-08-20 07:23:00,63.655,63.657,63.653,63.653,11200000.0
2009-08-20 07:24:00,63.656,63.656,63.637,63.637,16000000.0
2009-08-20 07:25:00,63.653,63.653,63.639,63.647,12800000.0
2009-08-20 07:26:00,63.648,63.654,63.636,63.647,16000000.0
2009-08-20 07:27:00,63.648,63.658,63.648,63.658,8000000.0
2009-08-20 07:28:00,63.655,63.668,63.647,63.667,14400000.0
2009-08-20 07:29:00,63.669,63.675,63.664,63.666,14400000.0
2009-08-20 07:30:00,63.669,63.691,63.668,63.691,12800000.0
2009-08-20 07:31:00,63.69,63.695,63.682,63.682,17600000.0
2009-08-20 07:32:00,63.679,63.682,63.671,63.671,12800000.0
2009-08-20 07:33:00,63.67,63.678,63.669,63.669,17600000.0
2009-08-20 07:34:00,63.653,63.655,63.643,63.65,12800000.0
2009-08-20 07:35:00,63.631,63.652,63.63,63.636,16000000.0
2009-08-20 07:36:00,63.65,63.651,63.641,63.651,8000000.0
2009-08-20 07:37:00,63.658,63.673,63.651,63.671,11200000.0
2009-08-20 07:38:00,63.677,63.685,63.674,63.685,11200000.0
2009-08-20 07:39:00,63.688,63.69,63.685,63.69,11200000.0
2009-08-20 07:40:00,63.687,63.692,63.687,63.687,11200000.0
2009-08-20 07:41:00,63.688,63.698,63.688,63.688,12800000.0
2009-08-20 07:42:00,63.689,63.693,63.686,63.691,13200000.0
2009-08-20 07:43:00,63.688,63.696,63.685,63.696,12800000.0
2009-08-20 07:44:00,63.691,63.693,63.689,63.693,11200000.0
2009-08-20 07:45:00,63.705,63.714,63.705,63.71,8000000.0
2009-08-20 07:46:00,63.67,63.706,63.67,63.706,9600000.0
2009-08-20 07:47:00,63.728,63.763,63.728,63.763,14400000.0
2009-08-20 07:48:00,63.773,63.774,63.766,63.771,16000000.0
2009-08-20 07:49:00,63.784,63.804,63.784,63.791,17600000.0
2009-08-20 07:50:00,63.779,63.779,63.765,63.767,8000000.0
2009-08-20 07:51:00,63.734,63.741,63.727,63.741,12800000.0
2009-08-20 07:52:00,63.744,63.747,63.731,63.741,16000000.0
2009-08-20 07:53:00,63.738,63.751,63.737,63.751,13200000.0
2009-08-20 07:54:00,63.76,63.761,63.753,63.753,12800000.0
2009-08-20 07:55:00,63.738,63.747,63.725,63.747,12800000.0
2009-08-20 07:56:00,63.764,63.767,63.764,63.766,8000000.0
2009-08-20 07:57:00,63.774,63.794,63.774,63.784,9600000.0
2009-08-20 07:58:00,63.781,63.799,63.781,63.799,11200000.0
2009-08-20 07:59:00,63.808,63.824,63.808,63.824,12800000.0
2009-08-20 08:00:00,63.827,63.827,63.795,63.808,14400000.0
2009-08-20 08:01:00,63.8,63.806,63.793,63.797,14400000.0
2009-08-20 08:02:00,63.786,63.792,63.777,63.788,12800000.0
2009-08-20 08:03:00,63.781,63.781,63.771,63.776,11200000.0
2009-08-20 08:04:00,63.772,63.777,63.765,63.77,11200000.0
2009-08-20 08:05:00,63.769,63.769,63.761,63.769,14400000.0
2009-08-20 08:06:00,63.764,63.764,63.741,63.745,17600000.0
2009-08-20 08:07:00,63.745,63.765,63.744,63.765,11200000.0
2009-08-20 08:08:00,63.759,63.762,63.752,63.755,12800000.0
2009-08-20 08:09:00,63.748,63.762,63.748,63.762,12800000.0
2009-08-20 08:10:00,63.727,63.747,63.713,63.747,12800000.0
2009-08-20 08:11:00,63.756,63.757,63.746,63.754,11200000.0
2009-08-20 08:12:00,63.747,63.76,63.747,63.75,16000000.0
2009-08-20 08:13:00,63.74,63.751,63.74,63.746,8000000.0
2009-08-20 08:14:00,63.757,63.788,63.757,63.788,11600000.0
2009-08-20 08:15:00,63.788,63.791,63.767,63.789,16000000.0
2009-08-20 08:16:00,63.797,63.844,63.797,63.844,11200000.0
2009-08-20 08:17:00,63.857,63.911,63.857,63.911,12800000.0
2009-08-20 08:18:00,63.915,63.915,63.895,63.895,12800000.0
2009-08-20 08:19:00,63.897,63.897,63.854,63.854,9600000.0
2009-08-20 08:20:00,63.848,63.856,63.845,63.855,11200000.0
2009-08-20 08:21:00,63.858,63.86,63.848,63.848,9600000.0
2009-08-20 08:22:00,63.864,63.866,63.857,63.858,11200000.0
2009-08-20 08:23:00,63.853,63.853,63.844,63.849,11200000.0
2009-08-20 08:24:00,63.846,63.857,63.846,63.851,18000000.0
2009-08-20 08:25:00,63.853,63.861,63.848,63.861,9600000.0
2009-08-20 08:26:00,63.878,63.891,63.877,63.891,12800000.0
2009-08-20 08:27:00,63.875,63.875,63.831,63.831,8000000.0
2009-08-20 08:28:00,63.842,63.846,63.814,63.835,17600000.0
2009-08-20 08:29:00,63.843,63.843,63.83,63.836,14400000.0
2009-08-20 08:30:00,63.834,63.844,63.834,63.843,11200000.0
2009-08-20 08:31:00,63.834,63.846,63.834,63.835,12800000.0
2009-08-20 08:32:00,63.817,63.838,63.817,63.836,11200000.0
2009-08-20 08:33:00,63.82,63.827,63.813,63.824,11200000.0
2009-08-20 08:34:00,63.845,63.851,63.84,63.845,17600000.0
2009-08-20 08:35:00,63.863,63.865,63.85,63.852,17600000.0
2009-08-20 08:36:00,63.861,63.875,63.861,63.875,10000000.0
2009-08-20 08:37:00,63.881,63.888,63.878,63.886,9600000.0
2009-08-20 08:38:00,63.881,63.896,63.876,63.896,16000000.0
2009-08-20 08:39:00,63.921,63.93,63.921,63.93,8000000.0
2009-08-20 08:40:00,63.939,63.957,63.939,63.95,16000000.0
2009-08-20 08:41:00,63.939,63.954,63.939,63.952,17600000.0
2009-08-20 08:42:00,63.952,63.952,63.928,63.933,12800000.0
2009-08-20 08:43:00,63.935,63.935,63.918,63.919,12800000.0
2009-08-20 08:44:00,63.918,63.933,63.915,63.932,12800000.0
2009-08-20 08:45:00,63.938,63.945,63.934,63.934,16000000.0
2009-08-20 08:46:00,63.943,63.97,63.943,63.97,11200000.0
2009-08-20 08:47:00,63.963,63.963,63.918,63.918,11200000.0
2009-08-20 08:48:00,63.93,63.936,63.926,63.928,12800000.0
2009-08-20 08:49:00,63.92,63.921,63.911,63.916,17600000.0
2009-08-20 08:50:00,63.9,63.9,63.854,63.854,12800000.0
2009-08-20 08:51:00,63.859,63.888,63.859,63.886,17600000.0
2009-08-20 08:52:00,63.883,63.887,63.868,63.887,11200000.0
2009-08-20 08:53:00,63.88,63.884,63.87,63.87,16000000.0
2009-08-20 08:54:00,63.853,63.853,63.841,63.844,14400000.0
2009-08-20 08:55:00,63.851,63.851,63.824,63.824,16000000.0
2009-08-20 08:56:00,63.822,63.835,63.822,63.835,12800000.0
2009-08-20 08:57:00,63.828,63.837,63.822,63.822,11200000.0
2009-08-20 08:58:00,63.818,63.859,63.818,63.855,12800000.0
2009-08-20 08:59:00,63.863,63.875,63.863,63.875,12800000.0
2009-08-20 09:00:00,63.888,63.89,63.88,63.881,17600000.0
2009-08-20 09:01:00,63.868,63.876,63.854,63.876,11200000.0
2009-08-20 09:02:00,63.879,63.889,63.873,63.889,11200000.0
2009-08-20 09:03:00,63.908,63.921,63.905,63.916,16000000.0
2009-08-20 09:04:00,63.924,63.931,63.916,63.921,11200000.0
2009-08-20 09:05:00,63.921,63.923,63.891,63.891,11200000.0
2009-08-20 09:06:00,63.881,63.881,63.853,63.877,12800000.0
2009-08-20 09:07:00,63.892,63.893,63.877,63.888,12800000.0
2009-08-20 09:08:00,63.889,63.898,63.886,63.898,12800000.0
2009-08-20 09:09:00,63.865,63.865,63.811,63.814,17600000.0
2009-08-20 09:10:00,63.815,63.84,63.815,63.84,12800000.0
2009-08-20 09:11:00,63.835,63.835,63.816,63.816,12800000.0
2009-08-20 09:12:00,63.805,63.824,63.803,63.803,12800000.0
2009-08-20 09:13:00,63.813,63.82,63.81,63.81,9600000.0
2009-08-20 09:14:00,63.809,63.817,63.805,63.817,11200000.0
2009-08-20 09:15:00,63.817,63.83,63.817,63.83,11200000.0
2009-08-20 09:16:00,63.837,63.845,63.837,63.84,12800000.0
2009-08-20 09:17:00,63.844,63.849,63.837,63.849,11200000.0
2009-08-20 09:18:00,63.857,63.858,63.85,63.853,14400000.0
2009-08-20 09:19:00,63.853,63.859,63.851,63.854,12800000.0
2009-08-20 09:20:00,63.856,63.856,63.842,63.849,16000000.0
2009-08-20 09:21:00,63.836,63.836,63.828,63.832,11200000.0
2009-08-20 09:22:00,63.823,63.826,63.818,63.824,17600000.0
2009-08-20 09:23:00,63.826,63.829,63.82,63.82,12800000.0
2009-08-20 09:24:00,63.815,63.818,63.791,63.793,12800000.0
2009-08-20 09:25:00,63.798,63.819,63.798,63.819,9600000.0
2009-08-20 09:26:00,63.827,63.838,63.824,63.838,11200000.0
2009-08-20 09:27:00,63.839,63.843,63.834,63.834,11200000.0
2009-08-20 09:28:00,63.825,63.837,63.825,63.835,12800000.0
2009-08-20 09:29:00,63.825,63.83,63.806,63.814,11200000.0
2009-08-20 09:30:00,63.843,63.847,63.843,63.846,13200000.0
2009-08-20 09:31:00,63.848,63.858,63.848,63.856,9600000.0
2009-08-20 09:32:00,63.849,63.859,63.839,63.839,14400000.0
2009-08-20 09:33:00,63.841,63.841,63.817,63.817,12800000.0
2009-08-20 09:34:00,63.795,63.797,63.792,63.792,11200000.0
2009-08-20 09:35:00,63.777,63.78,63.759,63.759,12800000.0
2009-08-20 09:36:00,63.738,63.74,63.713,63.718,16400000.0
2009-08-20 09:37:00,63.725,63.739,63.661,63.715,16000000.0
2009-08-20 09:38:00,63.704,63.707,63.693,63.706,11200000.0
2009-08-20 09:39:00,63.715,63.715,63.704,63.712,13200000.0
2009-08-20 09:40:00,63.716,63.729,63.714,63.714,16000000.0
2009-08-20 09:41:00,63.703,63.72,63.699,63.714,11200000.0
2009-08-20 09:42:00,63.719,63.724,63.715,63.722,11200000.0
2009-08-20 09:43:00,63.72,63.72,63.656,63.656,12800000.0
2009-08-20 09:44:00,63.644,63.645,63.61,63.61,8000000.0
2009-08-20 09:45:00,63.629,63.629,63.607,63.616,12800000.0
2009-08-20 09:46:00,63.634,63.636,63.62,63.62,11200000.0
2009-08-20 09:47:00,63.633,63.648,63.632,63.648,12800000.0
2009-08-20 09:48:00,63.667,63.669,63.657,63.666,11200000.0
2009-08-20 09:49:00,63.67,63.671,63.658,63.662,12800000.0
2009-08-20 09:50:00,63.653,63.663,63.653,63.657,8000000.0
2009-08-20 09:51:00,63.664,63.678,63.663,63.678,16000000.0
2009-08-20 09:52:00,63.683,63.691,63.676,63.689,11200000.0
2009-08-20 09:53:00,63.691,63.7,63.688,63.699,12800000.0
2009-08-20 09:54:00,63.709,63.709,63.697,63.699,17600000.0
2009-08-20 09:55:00,63.705,63.708,63.7,63.7,11200000.0
2009-08-20 09:56:00,63.705,63.725,63.704,63.725,12800000.0
2009-08-20 09:57:00,63.737,63.748,63.737,63.748,8000000.0
2009-08-20 09:58:00,63.782,63.806,63.69,63.768,17600000.0
2009-08-20 09:59:00,63.747,63.764,63.747,63.76,17600000.0
2009-08-20 10:00:00,63.773,63.787,63.765,63.787,11200000.0
2009-08-20 10:01:00,63.784,63.784,63.759,63.759,12800000.0
2009-08-20 10:02:00,63.755,63.759,63.75,63.757,16000000.0
2009-08-20 10:03:00,63.761,63.773,63.758,63.758,11200000.0
2009-08-20 10:04:00,63.76,63.789,63.76,63.789,12800000.0
2009-08-20 10:05:00,63.777,63.79,63.777,63.79,8000000.0
2009-08-20 10:06:00,63.797,63.827,63.79,63.827,17600000.0
2009-08-20 10:07:00,63.821,63.825,63.809,63.82,12800000.0
2009-08-20 10:08:00,63.805,63.816,63.805,63.816,11200000.0
2009-08-20 10:09:00,63.815,63.815,63.8,63.808,12800000.0
2009-08-20 10:10:00,63.81,63.812,63.806,63.806,11200000.0
2009-08-20 10:11:00,63.802,63.808,63.797,63.808,11200000.0
2009-08-20 10:12:00,63.817,63.837,63.807,63.837,12800000.0
2009-08-20 10:13:00,63.839,63.846,63.837,63.84,12800000.0
2009-08-20 10:14:00,63.845,63.859,63.845,63.85,11200000.0
2009-08-20 10:15:00,63.858,63.884,63.858,63.884,12800000.0
2009-08-20 10:16:00,63.876,63.885,63.876,63.877,8000000.0
2009-08-20 10:17:00,63.858,63.868,63.858,63.862,11200000.0
2009-08-20 10:18:00,63.859,63.869,63.846,63.864,11200000.0
2009-08-20 10:19:00,63.853,63.853,63.841,63.841,11200000.0
2009-08-20 10:20:00,63.842,63.845,63.833,63.838,17600000.0
2009-08-20 10:21:00,63.85,63.869,63.845,63.869,8000000.0
2009-08-20 10:22:00,63.856,63.867,63.856,63.867,9600000.0
2009-08-20 10:23:00,63.868,63.868,63.855,63.867,11200000.0
2009-08-20 10:24:00,63.865,63.87,63.859,63.859,12800000.0
2009-08-20 10:25:00,63.862,63.869,63.854,63.867,11200000.0
2009-08-20 10:26:00,63.863,63.869,63.862,63.869,12800000.0
2009-08-20 10:27:00,63.86,63.867,63.858,63.865,11200000.0
2009-08-20 10:28:00,63.831,63.856,63.831,63.842,12800000.0
2009-08-20 10:29:00,63.857,63.864,63.841,63.841,11200000.0
2009-08-20 10:30:00,63.869,63.921,63.869,63.915,12800000.0
2009-08-20 10:31:00,63.886,63.886,63.857,63.874,12800000.0
2009-08-20 10:32:00,63.864,63.889,63.864,63.884,17600000.0
2009-08-20 10:33:00,63.875,63.877,63.856,63.856,11200000.0
2009-08-20 10:34:00,63.838,63.838,63.826,63.826,11200000.0
2009-08-20 10:35:00,63.818,63.824,63.817,63.818,11200000.0
2009-08-20 10:36:00,63.815,63.824,63.815,63.82,8400000.0
2009-08-20 10:37:00,63.815,63.863,63.749,63.841,11200000.0
2009-08-20 10:38:00,63.832,63.846,63.829,63.842,12800000.0
2009-08-20 10:39:00,63.845,63.856,63.837,63.849,11200000.0
2009-08-20 10:40:00,63.856,63.856,63.816,63.816,8000000.0
2009-08-20 10:41:00,63.861,63.861,63.828,63.828,9600000.0
2009-08-20 10:42:00,63.837,63.837,63.808,63.809,11200000.0
2009-08-20 10:43:00,63.8,63.812,63.795,63.807,11200000.0
2009-08-20 10:44:00,63.812,63.814,63.804,63.804,12800000.0
2009-08-20 10:45:00,63.806,63.806,63.794,63.798,12800000.0
2009-08-20 10:46:00,63.774,63.774,63.757,63.757,12800000.0
2009-08-20 10:47:00,63.766,63.782,63.758,63.775,12800000.0
2009-08-20 10:48:00,63.771,63.771,63.757,63.757,12800000.0
2009-08-20 10:49:00,63.753,63.765,63.744,63.758,11200000.0
2009-08-20 10:50:00,63.775,63.784,63.775,63.783,8000000.0
2009-08-20 10:51:00,63.779,63.799,63.779,63.799,18000000.0
2009-08-20 10:52:00,63.817,63.832,63.816,63.832,11600000.0
2009-08-20 10:53:00,63.83,63.83,63.796,63.798,11200000.0
2009-08-20 10:54:00,63.796,63.807,63.796,63.804,17600000.0
2009-08-20 10:55:00,63.796,63.809,63.79,63.809,11200000.0
2009-08-20 10:56:00,63.808,63.814,63.808,63.814,8000000.0
2009-08-20 10:57:00,63.821,63.823,63.815,63.815,16000000.0
2009-08-20 10:58:00,63.8,63.803,63.707,63.797,12800000.0
2009-08-20 10:59:00,63.793,63.793,63.77,63.77,11200000.0
2009-08-20 11:00:00,63.761,63.761,63.749,63.76,12800000.0
2009-08-20 11:01:00,63.762,63.782,63.762,63.782,12800000.0
2009-08-20 11:02:00,63.78,63.789,63.779,63.788,16000000.0
2009-08-20 11:03:00,63.779,63.802,63.779,63.786,12800000.0
2009-08-20 11:04:00,63.788,63.788,63.774,63.774,14800000.0
2009-08-20 11:05:00,63.78,63.78,63.774,63.776,9600000.0
2009-08-20 11:06:00,63.778,63.78,63.77,63.776,17600000.0
2009-08-20 11:07:00,63.766,63.772,63.752,63.76,17600000.0
2009-08-20 11:08:00,63.709,63.778,63.709,63.739,11200000.0
2009-08-20 11:09:00,63.717,63.719,63.708,63.711,17600000.0
2009-08-20 11:10:00,63.707,63.71,63.701,63.707,12800000.0
2009-08-20 11:11:00,63.707,63.712,63.697,63.712,11200000.0
2009-08-20 11:12:00,63.695,63.71,63.683,63.689,17600000.0
2009-08-20 11:13:00,63.682,63.688,63.668,63.684,14400000.0
2009-08-20 11:14:00,63.687,63.687,63.65,63.65,11200000.0
2009-08-20 11:15:00,63.628,63.628,63.612,63.62,11200000.0
2009-08-20 11:16:00,63.62,63.639,63.62,63.639,12800000.0
2009-08-20 11:17:00,63.666,63.692,63.666,63.692,11200000.0
2009-08-20 11:18:00,63.703,63.727,63.702,63.727,12800000.0
2009-08-20 11:19:00,63.711,63.72,63.701,63.701,17600000.0
2009-08-20 11:20:00,63.695,63.718,63.695,63.709,12800000.0
2009-08-20 11:21:00,63.715,63.725,63.711,63.725,14400000.0
2009-08-20 11:22:00,63.722,63.722,63.693,63.693,12800000.0
2009-08-20 11:23:00,63.661,63.661,63.649,63.654,11200000.0
2009-08-20 11:24:00,63.657,63.657,63.638,63.65,12800000.0
2009-08-20 11:25:00,63.651,63.681,63.651,63.673,17600000.0
2009-08-20 11:26:00,63.685,63.695,63.685,63.695,9600000.0
2009-08-20 11:27:00,63.688,63.688,63.669,63.685,8000000.0
2009-08-20 11:28:00,63.695,63.712,63.695,63.712,14400000.0
2009-08-20 11:29:00,63.707,63.712,63.699,63.701,14400000.0
2009-08-20 11:30:00,63.689,63.692,63.681,63.692,14400000.0
2009-08-20 11:31:00,63.707,63.717,63.701,63.713,11200000.0
2009-08-20 11:32:00,63.705,63.721,63.705,63.721,17600000.0
2009-08-20 11:33:00,63.709,63.709,63.671,63.671,12800000.0
2009-08-20 11:34:00,63.671,63.671,63.645,63.645,12800000.0
2009-08-20 11:35:00,63.647,63.653,63.643,63.643,11200000.0
2009-08-20 11:36:00,63.645,63.648,63.641,63.648,12800000.0
2009-08-20 11:37:00,63.649,63.654,63.642,63.642,11200000.0
2009-08-20 11:38:00,63.639,63.643,63.639,63.639,11200000.0
2009-08-20 11:39:00,63.643,63.643,63.619,63.619,11200000.0
2009-08-20 11:40:00,63.626,63.663,63.626,63.663,11200000.0
2009-08-20 11:41:00,63.666,63.666,63.648,63.648,12800000.0
2009-08-20 11:42:00,63.648,63.648,63.633,63.642,17600000.0
2009-08-20 11:43:00,63.651,63.651,63.637,63.645,11200000.0
2009-08-20 11:44:00,63.639,63.645,63.634,63.636,11200000.0
2009-08-20 11:45:00,63.629,63.633,63.622,63.625,14400000.0
2009-08-20 11:46:00,63.622,63.633,63.622,63.633,11200000.0
2009-08-20 11:47:00,63.629,63.651,63.629,63.641,9600000.0
2009-08-20 11:48:00,63.633,63.633,63.612,63.613,11200000.0
2009-08-20 11:49:00,63.612,63.643,63.612,63.631,12800000.0
2009-08-20 11:50:00,63.643,63.643,63.632,63.64,17600000.0
2009-08-20 11:51:00,63.628,63.628,63.614,63.615,11200000.0
2009-08-20 11:52:00,63.613,63.616,63.609,63.614,11200000.0
2009-08-20 11:53:00,63.613,63.613,63.589,63.609,16000000.0
2009-08-20 11:54:00,63.609,63.609,63.602,63.609,14400000.0
2009-08-20 11:55:00,63.603,63.603,63.537,63.598,11200000.0
2009-08-20 11:56:00,63.608,63.611,63.599,63.599,12800000.0
2009-08-20 11:57:00,63.6,63.613,63.6,63.61,17600000.0
2009-08-20 11:58:00,63.625,63.628,63.624,63.624,11200000.0
2009-08-20 11:59:00,63.622,63.632,63.621,63.628,11200000.0
2009-08-20 12:00:00,63.63,63.638,63.63,63.632,11200000.0
2009-08-20 12:01:00,63.638,63.639,63.628,63.628,11200000.0
2009-08-20 12:02:00,63.631,63.642,63.631,63.642,9600000.0
2009-08-20 12:03:00,63.646,63.648,63.643,63.645,8000000.0
2009-08-20 12:04:00,63.638,63.638,63.618,63.633,17600000.0
2009-08-20 12:05:00,63.638,63.638,63.625,63.625,8000000.0
2009-08-20 12:06:00,63.629,63.631,63.62,63.62,12800000.0
2009-08-20 12:07:00,63.625,63.636,63.625,63.63,11200000.0
2009-08-20 12:08:00,63.616,63.618,63.602,63.603,11200000.0
2009-08-20 12:09:00,63.578,63.578,63.561,63.569,14400000.0
2009-08-20 12:10:00,63.586,63.603,63.586,63.588,11200000.0
2009-08-20 12:11:00,63.594,63.594,63.569,63.569,12800000.0
2009-08-20 12:12:00,63.583,63.6,63.583,63.6,11200000.0
2009-08-20 12:13:00,63.603,63.603,63.592,63.599,11600000.0
2009-08-20 12:14:00,63.542,63.583,63.542,63.583,12800000.0
2009-08-20 12:15:00,63.611,63.611,63.604,63.604,8000000.0
2009-08-20 12:16:00,63.591,63.611,63.591,63.606,12800000.0
2009-08-20 12:17:00,63.615,63.626,63.615,63.626,8000000.0
2009-08-20 12:18:00,63.614,63.614,63.592,63.592,16000000.0
2009-08-20 12:19:00,63.596,63.614,63.588,63.614,12800000.0
2009-08-20 12:20:00,63.61,63.616,63.606,63.608,8000000.0
2009-08-20 12:21:00,63.613,63.613,63.595,63.598,16000000.0
2009-08-20 12:22:00,63.572,63.591,63.567,63.575,16000000.0
2009-08-20 12:23:00,63.596,63.598,63.589,63.591,14400000.0
2009-08-20 12:24:00,63.591,63.596,63.585,63.585,8000000.0
2009-08-20 12:25:00,63.59,63.593,63.58,63.58,11200000.0
2009-08-20 12:26:00,63.587,63.603,63.587,63.595,9600000.0
2009-08-20 12:27:00,63.599,63.605,63.596,63.605,11200000.0
2009-08-20 12:28:00,63.601,63.614,63.601,63.613,12800000.0
2009-08-20 12:29:00,63.602,63.604,63.594,63.596,17600000.0
2009-08-20 12:30:00,63.594,63.596,63.583,63.583,17600000.0
2009-08-20 12:31:00,63.581,63.593,63.581,63.584,12800000.0
2009-08-20 12:32:00,63.586,63.59,63.576,63.579,12800000.0
2009-08-20 12:33:00,63.573,63.579,63.57,63.573,14400000.0
2009-08-20 12:34:00,63.576,63.58,63.57,63.573,13200000.0
2009-08-20 12:35:00,63.559,63.561,63.551,63.551,11200000.0
2009-08-20 12:36:00,63.549,63.553,63.544,63.551,11200000.0
2009-08-20 12:37:00,63.542,63.55,63.532,63.54,11200000.0
2009-08-20 12:38:00,63.548,63.561,63.465,63.56,17600000.0
2009-08-20 12:39:00,63.553,63.56,63.542,63.56,9600000.0
2009-08-20 12:40:00,63.559,63.559,63.535,63.547,16000000.0
2009-08-20 12:41:00,63.543,63.547,63.526,63.526,12800000.0
2009-08-20 12:42:00,63.529,63.536,63.529,63.534,14400000.0
2009-08-20 12:43:00,63.539,63.539,63.522,63.526,12800000.0
2009-08-20 12:44:00,63.498,63.51,63.492,63.504,17600000.0
2009-08-20 12:45:00,63.505,63.518,63.505,63.517,8000000.0
2009-08-20 12:46:00,63.512,63.512,63.494,63.496,12800000.0
2009-08-20 12:47:00,63.489,63.496,63.481,63.481,9600000.0
2009-08-20 12:48:00,63.487,63.499,63.487,63.493,11200000.0
2009-08-20 12:49:00,63.495,63.496,63.486,63.491,16000000.0
2009-08-20 12:50:00,63.504,63.504,63.484,63.484,14400000.0
2009-08-20 12:51:00,63.465,63.475,63.465,63.469,11200000.0
2009-08-20 12:52:00,63.497,63.5,63.486,63.49,11200000.0
2009-08-20 12:53:00,63.488,63.503,63.488,63.49,11600000.0
2009-08-20 12:54:00,63.497,63.5,63.487,63.487,12800000.0
2009-08-20 12:55:00,63.496,63.505,63.489,63.505,16000000.0
2009-08-20 12:56:00,63.513,63.516,63.51,63.516,9600000.0
2009-08-20 12:57:00,63.508,63.519,63.508,63.517,11200000.0
2009-08-20 12:58:00,63.511,63.532,63.508,63.532,17600000.0
2009-08-20 12:59:00,63.519,63.548,63.519,63.537,16000000.0
2009-08-20 13:00:00,63.54,63.54,63.525,63.533,8000000.0
2009-08-20 13:01:00,63.52,63.526,63.517,63.522,14400000.0
2009-08-20 13:02:00,63.532,63.532,63.517,63.517,12800000.0
2009-08-20 13:03:00,63.519,63.528,63.516,63.527,16000000.0
2009-08-20 13:04:00,63.489,63.489,63.483,63.483,3200000.0
2009-08-20 13:05:00,63.496,63.5,63.485,63.489,13200000.0
2009-08-20 13:06:00,63.472,63.472,63.459,63.459,11200000.0
2009-08-20 13:07:00,63.461,63.461,63.45,63.453,14400000.0
2009-08-20 13:08:00,63.453,63.459,63.449,63.458,17600000.0
2009-08-20 13:09:00,63.467,63.468,63.456,63.468,12800000.0
2009-08-20 13:10:00,63.472,63.472,63.458,63.459,9600000.0
2009-08-20 13:11:00,63.421,63.421,63.399,63.399,11200000.0
2009-08-20 13:12:00,63.392,63.394,63.369,63.369,12800000.0
2009-08-20 13:13:00,63.326,63.326,63.305,63.305,17600000.0
2009-08-20 13:14:00,63.315,63.325,63.313,63.323,17600000.0
2009-08-20 13:15:00,63.325,63.325,63.312,63.325,12800000.0
2009-08-20 13:16:00,63.335,63.387,63.335,63.387,17600000.0
2009-08-20 13:17:00,63.386,63.395,63.379,63.395,9000000.0
2009-08-20 13:18:00,63.386,63.386,63.369,63.384,11200000.0
2009-08-20 13:19:00,63.396,63.405,63.393,63.405,16000000.0
2009-08-20 13:20:00,63.405,63.405,63.374,63.374,17600000.0
2009-08-20 13:21:00,63.357,63.357,63.339,63.343,11200000.0
2009-08-20 13:22:00,63.333,63.334,63.316,63.328,12800000.0
2009-08-20 13:23:00,63.301,63.301,63.289,63.289,8000000.0
2009-08-20 13:24:00,63.3,63.303,63.297,63.298,11200000.0
2009-08-20 13:25:00,63.295,63.321,63.295,63.32,17600000.0
2009-08-20 13:26:00,63.315,63.321,63.312,63.312,12800000.0
2009-08-20 13:27:00,63.315,63.322,63.314,63.319,9600000.0
2009-08-20 13:28:00,63.318,63.318,63.224,63.312,16400000.0
2009-08-20 13:29:00,63.211,63.326,63.211,63.326,11200000.0
2009-08-20 13:30:00,63.35,63.351,63.346,63.348,12800000.0
2009-08-20 13:31:00,63.338,63.354,63.338,63.354,11200000.0
2009-08-20 13:32:00,63.364,63.381,63.364,63.381,11200000.0
2009-08-20 13:33:00,63.395,63.401,63.392,63.4,19200000.0
2009-08-20 13:34:00,63.392,63.392,63.377,63.377,12800000.0
2009-08-20 13:35:00,63.398,63.416,63.398,63.399,37200000.0
2009-08-20 13:36:00,63.397,63.41,63.397,63.41,17600000.0
2009-08-20 13:37:00,63.431,63.455,63.431,63.454,14400000.0
2009-08-20 13:38:00,63.45,63.45,63.419,63.421,33600000.0
2009-08-20 13:39:00,63.432,63.439,63.431,63.439,14400000.0
2009-08-20 13:40:00,63.438,63.451,63.438,63.45,40000000.0
2009-08-20 13:41:00,63.438,63.454,63.438,63.446,16000000.0
2009-08-20 13:42:00,63.435,63.443,63.432,63.432,11200000.0
2009-08-20 13:43:00,63.43,63.45,63.43,63.448,27600000.0
2009-08-20 13:44:00,63.459,63.463,63.447,63.447,33600000.0
2009-08-20 13:45:00,63.452,63.464,63.447,63.457,20800000.0
2009-08-20 13:46:00,63.457,63.48,63.457,63.473,24400000.0
2009-08-20 13:47:00,63.478,63.483,63.478,63.478,12800000.0
2009-08-20 13:48:00,63.478,63.506,63.478,63.506,12800000.0
2009-08-20 13:49:00,63.513,63.513,63.507,63.507,17600000.0
2009-08-20 13:50:00,63.504,63.505,63.487,63.498,11200000.0
2009-08-20 13:51:00,63.494,63.494,63.469,63.473,24000000.0
2009-08-20 13:52:00,63.48,63.48,63.462,63.476,12800000.0
2009-08-20 13:53:00,63.476,63.476,63.465,63.465,17600000.0
2009-08-20 13:54:00,63.477,63.499,63.477,63.495,26000000.0
2009-08-20 13:55:00,63.492,63.5,63.491,63.5,6400000.0
2009-08-20 13:56:00,63.507,63.507,63.493,63.494,14400000.0
2009-08-20 13:57:00,63.487,63.487,63.477,63.481,28800000.0
2009-08-20 13:58:00,63.486,63.491,63.479,63.479,14400000.0
2009-08-20 13:59:00,63.471,63.496,63.471,63.496,32000000.0
2009-08-20 14:00:00,63.488,63.489,63.475,63.478,48000000.0
2009-08-20 14:01:00,63.478,63.495,63.478,63.487,32000000.0
2009-08-20 14:02:00,63.49,63.49,63.478,63.489,14400000.0
2009-08-20 14:03:00,63.498,63.498,63.486,63.489,14400000.0
2009-08-20 14:04:00,63.485,63.489,63.484,63.484,11200000.0
2009-08-20 14:05:00,63.495,63.506,63.495,63.499,24000000.0
2009-08-20 14:06:00,63.506,63.514,63.504,63.514,36800000.0
2009-08-20 14:07:00,63.536,63.537,63.527,63.528,40000000.0
2009-08-20 14:08:00,63.541,63.563,63.541,63.56,8000000.0
2009-08-20 14:09:00,63.559,63.559,63.548,63.552,34000000.0
2009-08-20 14:10:00,63.552,63.562,63.552,63.562,33600000.0
2009-08-20 14:11:00,63.566,63.579,63.559,63.579,9600000.0
2009-08-20 14:12:00,63.579,63.614,63.579,63.614,27200000.0
2009-08-20 14:13:00,63.627,63.632,63.626,63.632,9600000.0
2009-08-20 14:14:00,63.636,63.66,63.636,63.66,12800000.0
2009-08-20 14:15:00,63.665,63.665,63.644,63.644,28800000.0
2009-08-20 14:16:00,63.63,63.64,63.63,63.633,25600000.0
2009-08-20 14:17:00,63.614,63.629,63.614,63.618,13200000.0
2009-08-20 14:18:00,63.623,63.623,63.611,63.611,16000000.0
2009-08-20 14:19:00,63.575,63.575,63.551,63.551,9600000.0
2009-08-20 14:20:00,63.555,63.555,63.535,63.554,25600000.0
2009-08-20 14:21:00,63.554,63.556,63.541,63.556,28800000.0
2009-08-20 14:22:00,63.556,63.564,63.552,63.553,24400000.0
2009-08-20 14:23:00,63.556,63.567,63.548,63.567,48000000.0
2009-08-20 14:24:00,63.572,63.59,63.572,63.59,4800000.0
2009-08-20 14:25:00,63.589,63.589,63.571,63.571,12800000.0
2009-08-20 14:26:00,63.566,63.58,63.563,63.578,12800000.0
2009-08-20 14:27:00,63.566,63.583,63.566,63.583,17600000.0
2009-08-20 14:28:00,63.58,63.594,63.58,63.592,9600000.0
2009-08-20 14:29:00,63.587,63.587,63.576,63.576,36800000.0
2009-08-20 14:30:00,63.434,63.434,63.265,63.28,22400000.0
2009-08-20 14:31:00,63.316,63.324,63.296,63.306,20800000.0
2009-08-20 14:32:00,63.295,63.341,63.295,63.341,40000000.0
2009-08-20 14:33:00,63.355,63.361,63.35,63.35,24000000.0
2009-08-20 14:34:00,63.336,63.336,63.303,63.327,33600000.0
2009-08-20 14:35:00,63.339,63.375,63.339,63.375,14400000.0
2009-08-20 14:36:00,63.371,63.371,63.343,63.343,12800000.0
2009-08-20 14:37:00,63.334,63.336,63.322,63.336,11200000.0
2009-08-20 14:38:00,63.356,63.356,63.338,63.354,56000000.0
2009-08-20 14:39:00,63.379,63.379,63.345,63.345,9600000.0
2009-08-20 14:40:00,63.287,63.316,63.287,63.316,8000000.0
2009-08-20 14:41:00,63.35,63.358,63.346,63.351,56000000.0
2009-08-20 14:42:00,63.348,63.348,63.335,63.335,4800000.0
2009-08-20 14:43:00,63.349,63.353,63.343,63.343,25600000.0
2009-08-20 14:44:00,63.34,63.351,63.337,63.347,11200000.0
2009-08-20 14:45:00,63.336,63.336,63.289,63.289,11200000.0
2009-08-20 14:46:00,63.271,63.318,63.267,63.318,11200000.0
2009-08-20 14:47:00,63.336,63.337,63.318,63.318,16000000.0
2009-08-20 14:48:00,63.326,63.333,63.326,63.333,19200000.0
2009-08-20 14:49:00,63.337,63.382,63.337,63.382,32000000.0
2009-08-20 14:50:00,63.382,63.392,63.382,63.392,28200000.0
2009-08-20 14:51:00,63.386,63.386,63.306,63.306,32000000.0
2009-08-20 14:52:00,63.289,63.306,63.289,63.306,13200000.0
2009-08-20 14:53:00,63.328,63.404,63.328,63.404,18000000.0
2009-08-20 14:54:00,63.404,63.422,63.395,63.422,12800000.0
2009-08-20 14:55:00,63.43,63.446,63.43,63.438,16000000.0
2009-08-20 14:56:00,63.399,63.399,63.388,63.39,12800000.0
2009-08-20 14:57:00,63.402,63.404,63.39,63.39,12800000.0
2009-08-20 14:58:00,63.375,63.385,63.367,63.385,17600000.0
2009-08-20 14:59:00,63.386,63.386,63.361,63.361,8000000.0
2009-08-20 15:00:00,63.329,63.329,63.321,63.322,14400000.0
2009-08-20 15:01:00,63.301,63.301,63.289,63.289,9600000.0
2009-08-20 15:02:00,63.289,63.289,63.263,63.263,27200000.0
2009-08-20 15:03:00,63.245,63.259,63.233,63.233,12800000.0
2009-08-20 15:04:00,63.219,63.226,63.204,63.204,24000000.0
2009-08-20 15:05:00,63.193,63.193,63.174,63.174,11200000.0
2009-08-20 15:06:00,63.192,63.215,63.192,63.212,11200000.0
2009-08-20 15:07:00,63.225,63.258,63.222,63.258,26000000.0
2009-08-20 15:08:00,63.282,63.282,63.268,63.281,22400000.0
2009-08-20 15:09:00,63.291,63.292,63.263,63.263,16400000.0
2009-08-20 15:10:00,63.251,63.251,63.22,63.22,40000000.0
2009-08-20 15:11:00,63.23,63.286,63.23,63.286,32000000.0
2009-08-20 15:12:00,63.298,63.318,63.298,63.303,30400000.0
2009-08-20 15:13:00,63.28,63.28,63.267,63.267,44800000.0
2009-08-20 15:14:00,63.272,63.307,63.272,63.301,35200000.0
2009-08-20 15:15:00,63.314,63.317,63.311,63.311,22400000.0
2009-08-20 15:16:00,63.296,63.298,63.285,63.298,37200000.0
2009-08-20 15:17:00,63.305,63.311,63.29,63.29,22400000.0
2009-08-20 15:18:00,63.292,63.3,63.292,63.298,22800000.0
2009-08-20 15:19:00,63.306,63.32,63.306,63.32,16000000.0
2009-08-20 15:20:00,63.317,63.317,63.271,63.271,24000000.0
2009-08-20 15:21:00,63.264,63.266,63.258,63.266,8000000.0
2009-08-20 15:22:00,63.261,63.261,63.246,63.247,8000000.0
2009-08-20 15:23:00,63.274,63.274,63.262,63.262,48000000.0
2009-08-20 15:24:00,63.248,63.251,63.24,63.251,25600000.0
2009-08-20 15:25:00,63.251,63.27,63.251,63.257,27200000.0
2009-08-20 15:26:00,63.234,63.234,63.218,63.223,40000000.0
2009-08-20 15:27:00,63.226,63.255,63.226,63.255,28800000.0
2009-08-20 15:28:00,63.274,63.29,63.272,63.29,70400000.0
2009-08-20 15:29:00,63.314,63.379,63.276,63.276,46800000.0
2009-08-20 15:30:00,63.212,63.299,63.163,63.167,114600000.0
2009-08-20 15:31:00,63.244,63.311,63.244,63.307,61200000.0
2009-08-20 15:32:00,63.299,63.317,63.299,63.317,30400000.0
2009-08-20 15:33:00,63.313,63.33,63.313,63.33,30400000.0
2009-08-20 15:34:00,63.344,63.358,63.326,63.326,22400000.0
2009-08-20 15:35:00,63.347,63.398,63.347,63.398,33600000.0
2009-08-20 15:36:00,63.422,63.437,63.407,63.407,32000000.0
2009-08-20 15:37:00,63.418,63.426,63.418,63.425,30400000.0
2009-08-20 15:38:00,63.422,63.422,63.404,63.404,59200000.0
2009-08-20 15:39:00,63.403,63.446,63.403,63.446,37200000.0
2009-08-20 15:40:00,63.487,63.507,63.487,63.499,35200000.0
2009-08-20 15:41:00,63.502,63.517,63.497,63.516,25600000.0
2009-08-20 15:42:00,63.491,63.491,63.47,63.486,43200000.0
2009-08-20 15:43:00,63.512,63.556,63.512,63.556,27200000.0
2009-08-20 15:44:00,63.573,63.573,63.479,63.479,27200000.0
2009-08-20 15:45:00,63.503,63.503,63.501,63.501,3200000.0
2009-08-20 15:46:00,63.51,63.51,63.478,63.478,14400000.0
2009-08-20 15:47:00,63.474,63.495,63.474,63.475,30400000.0
2009-08-20 15:48:00,63.443,63.443,63.426,63.438,27200000.0
2009-08-20 15:49:00,63.428,63.452,63.428,63.45,11200000.0
2009-08-20 15:50:00,63.447,63.49,63.447,63.479,25600000.0
2009-08-20 15:51:00,63.454,63.463,63.445,63.445,43200000.0
2009-08-20 15:52:00,63.46,63.46,63.442,63.452,20800000.0
2009-08-20 15:53:00,63.445,63.445,63.436,63.438,24000000.0
2009-08-20 15:54:00,63.45,63.466,63.45,63.466,29200000.0
2009-08-20 15:55:00,63.472,63.474,63.445,63.445,24000000.0
2009-08-20 15:56:00,63.447,63.465,63.446,63.461,51200000.0
2009-08-20 15:57:00,63.461,63.463,63.459,63.459,6400000.0
2009-08-20 15:58:00,63.47,63.486,63.47,63.48,19600000.0
2009-08-20 15:59:00,63.461,63.461,63.427,63.453,36800000.0
2009-08-20 16:00:00,63.642,63.681,63.642,63.65,51200000.0
2009-08-20 16:01:00,63.654,63.659,63.602,63.605,41600000.0
2009-08-20 16:02:00,63.594,63.594,63.538,63.538,22400000.0
2009-08-20 16:03:00,63.516,63.521,63.513,63.518,64000000.0
2009-08-20 16:04:00,63.513,63.515,63.502,63.502,44800000.0
2009-08-20 16:05:00,63.501,63.501,63.441,63.444,49200000.0
2009-08-20 16:06:00,63.428,63.499,63.428,63.499,35600000.0
2009-08-20 16:07:00,63.529,63.533,63.504,63.504,32000000.0
2009-08-20 16:08:00,63.478,63.478,63.435,63.44,44800000.0
2009-08-20 16:09:00,63.452,63.473,63.452,63.47,44800000.0
2009-08-20 16:10:00,63.457,63.457,63.414,63.418,41600000.0
2009-08-20 16:11:00,63.411,63.417,63.41,63.41,11200000.0
2009-08-20 16:12:00,63.422,63.424,63.402,63.402,56000000.0
2009-08-20 16:13:00,63.361,63.373,63.343,63.373,11200000.0
2009-08-20 16:14:00,63.402,63.475,63.402,63.475,49600000.0
2009-08-20 16:15:00,63.47,63.47,63.449,63.449,59200000.0
2009-08-20 16:16:00,63.46,63.46,63.446,63.45,8000000.0
2009-08-20 16:17:00,63.455,63.479,63.455,63.479,38800000.0
2009-08-20 16:18:00,63.506,63.514,63.502,63.506,38400000.0
2009-08-20 16:19:00,63.499,63.544,63.499,63.544,22400000.0
2009-08-20 16:20:00,63.536,63.536,63.53,63.53,11200000.0
2009-08-20 16:21:00,63.529,63.543,63.516,63.543,27200000.0
2009-08-20 16:22:00,63.565,63.577,63.559,63.559,42000000.0
2009-08-20 16:23:00,63.551,63.551,63.516,63.516,43200000.0
2009-08-20 16:24:00,63.528,63.548,63.523,63.548,8000000.0
2009-08-20 16:25:00,63.552,63.559,63.545,63.559,33600000.0
2009-08-20 16:26:00,63.567,63.569,63.559,63.564,17600000.0
2009-08-20 16:27:00,63.565,63.57,63.563,63.569,35200000.0
2009-08-20 16:28:00,63.561,63.561,63.529,63.536,27200000.0
2009-08-20 16:29:00,63.524,63.54,63.52,63.54,11200000.0
2009-08-20 16:30:00,63.574,63.585,63.563,63.585,43200000.0
2009-08-20 16:31:00,63.576,63.576,63.515,63.515,42000000.0
2009-08-20 16:32:00,63.521,63.546,63.521,63.546,9600000.0
2009-08-20 16:33:00,63.546,63.563,63.544,63.549,27600000.0
2009-08-20 16:34:00,63.541,63.58,63.541,63.57,35200000.0
2009-08-20 16:35:00,63.572,63.572,63.556,63.559,52800000.0
2009-08-20 16:36:00,63.562,63.575,63.562,63.575,51600000.0
2009-08-20 16:37:00,63.585,63.593,63.582,63.587,41000000.0
2009-08-20 16:38:00,63.601,63.607,63.597,63.604,40000000.0
2009-08-20 16:39:00,63.616,63.627,63.616,63.62,35200000.0
2009-08-20 16:40:00,63.626,63.631,63.614,63.621,56000000.0
2009-08-20 16:41:00,63.618,63.642,63.617,63.642,73600000.0
2009-08-20 16:42:00,63.658,63.664,63.639,63.639,54400000.0
2009-08-20 16:43:00,63.66,63.66,63.641,63.647,17600000.0
2009-08-20 16:44:00,63.645,63.645,63.628,63.642,8000000.0
2009-08-20 16:45:00,63.647,63.657,63.642,63.642,57600000.0
2009-08-20 16:46:00,63.643,63.643,63.635,63.636,12800000.0
2009-08-20 16:47:00,63.623,63.633,63.606,63.614,70400000.0
2009-08-20 16:48:00,63.629,63.64,63.628,63.64,53200000.0
2009-08-20 16:49:00,63.638,63.656,63.638,63.656,36200000.0
2009-08-20 16:50:00,63.658,63.664,63.652,63.663,75200000.0
2009-08-20 16:51:00,63.658,63.66,63.63,63.63,32000000.0
2009-08-20 16:52:00,63.618,63.63,63.618,63.626,46400000.0
2009-08-20 16:53:00,63.616,63.623,63.611,63.616,30400000.0
2009-08-20 16:54:00,63.606,63.606,63.59,63.595,11200000.0
2009-08-20 16:55:00,63.6,63.617,63.6,63.617,27200000.0
2009-08-20 16:56:00,63.618,63.621,63.606,63.615,37200000.0
2009-08-20 16:57:00,63.622,63.625,63.621,63.623,19200000.0
2009-08-20 16:58:00,63.614,63.626,63.607,63.626,9600000.0
2009-08-20 16:59:00,63.652,63.691,63.652,63.691,51200000.0
2009-08-20 17:00:00,63.688,63.688,63.634,63.634,49600000.0
2009-08-20 17:01:00,63.631,63.632,63.614,63.632,40000000.0
2009-08-20 17:02:00,63.648,63.677,63.648,63.67,33600000.0
2009-08-20 17:03:00,63.669,63.669,63.649,63.655,44800000.0
2009-08-20 17:04:00,63.657,63.663,63.654,63.657,41600000.0
2009-08-20 17:05:00,63.669,63.698,63.669,63.694,54400000.0
2009-08-20 17:06:00,63.69,63.69,63.669,63.669,59200000.0
2009-08-20 17:07:00,63.668,63.673,63.66,63.66,35200000.0
2009-08-20 17:08:00,63.649,63.654,63.638,63.638,68800000.0
2009-08-20 17:09:00,63.64,63.667,63.64,63.667,59600000.0
2009-08-20 17:10:00,63.697,63.705,63.689,63.696,25600000.0
2009-08-20 17:11:00,63.681,63.719,63.681,63.719,38400000.0
2009-08-20 17:12:00,63.735,63.736,63.71,63.71,25600000.0
2009-08-20 17:13:00,63.684,63.69,63.681,63.69,28800000.0
2009-08-20 17:14:00,63.679,63.679,63.652,63.652,22400000.0
2009-08-20 17:15:00,63.645,63.647,63.636,63.639,19200000.0
2009-08-20 17:16:00,63.626,63.626,63.603,63.603,9600000.0
2009-08-20 17:17:00,63.616,63.633,63.616,63.633,38400000.0
2009-08-20 17:18:00,63.638,63.648,63.638,63.645,57600000.0
2009-08-20 17:19:00,63.636,63.645,63.636,63.645,24000000.0
2009-08-20 17:20:00,63.645,63.653,63.645,63.653,16000000.0
2009-08-20 17:21:00,63.647,63.647,63.621,63.621,28800000.0
2009-08-20 17:22:00,63.618,63.635,63.618,63.635,19200000.0
2009-08-20 17:23:00,63.637,63.653,63.637,63.651,12800000.0
2009-08-20 17:24:00,63.641,63.65,63.641,63.644,17600000.0
2009-08-20 17:25:00,63.612,63.612,63.596,63.596,17600000.0
2009-08-20 17:26:00,63.602,63.629,63.602,63.629,35200000.0
2009-08-20 17:27:00,63.652,63.665,63.652,63.662,46400000.0
2009-08-20 17:28:00,63.673,63.678,63.667,63.67,32000000.0
2009-08-20 17:29:00,63.666,63.681,63.662,63.681,27600000.0
2009-08-20 17:30:00,63.705,63.721,63.699,63.714,14800000.0
2009-08-20 17:31:00,63.694,63.694,63.659,63.665,88000000.0
2009-08-20 17:32:00,63.653,63.67,63.645,63.67,52800000.0
2009-08-20 17:33:00,63.698,63.705,63.698,63.699,36800000.0
2009-08-20 17:34:00,63.68,63.682,63.67,63.675,64400000.0
2009-08-20 17:35:00,63.657,63.657,63.627,63.627,43200000.0
2009-08-20 17:36:00,63.615,63.615,63.561,63.561,34000000.0
2009-08-20 17:37:00,63.537,63.545,63.533,63.545,17600000.0
2009-08-20 17:38:00,63.529,63.529,63.513,63.518,35200000.0
2009-08-20 17:39:00,63.515,63.54,63.515,63.54,9600000.0
2009-08-20 17:40:00,63.541,63.544,63.531,63.531,75200000.0
2009-08-20 17:41:00,63.513,63.513,63.507,63.507,8000000.0
2009-08-20 17:42:00,63.506,63.511,63.498,63.511,12800000.0
2009-08-20 17:43:00,63.511,63.517,63.505,63.516,17600000.0
2009-08-20 17:44:00,63.516,63.517,63.507,63.509,30400000.0
2009-08-20 17:45:00,63.505,63.505,63.491,63.498,30400000.0
2009-08-20 17:46:00,63.518,63.52,63.51,63.514,41600000.0
2009-08-20 17:47:00,63.506,63.507,63.499,63.507,57600000.0
2009-08-20 17:48:00,63.512,63.521,63.509,63.509,57600000.0
2009-08-20 17:49:00,63.502,63.502,63.485,63.487,46400000.0
2009-08-20 17:50:00,63.502,63.514,63.501,63.514,12800000.0
2009-08-20 17:51:00,63.517,63.527,63.517,63.526,49600000.0
2009-08-20 17:52:00,63.529,63.54,63.506,63.506,43200000.0
2009-08-20 17:53:00,63.509,63.534,63.509,63.526,33600000.0
2009-08-20 17:54:00,63.546,63.576,63.546,63.576,38400000.0
2009-08-20 17:55:00,63.585,63.585,63.567,63.575,40000000.0
2009-08-20 17:56:00,63.58,63.58,63.553,63.553,44800000.0
2009-08-20 17:57:00,63.538,63.551,63.537,63.55,36800000.0
2009-08-20 17:58:00,63.553,63.554,63.546,63.554,8000000.0
2009-08-20 17:59:00,63.555,63.556,63.54,63.544,62400000.0
2009-08-20 18:00:00,63.551,63.565,63.551,63.557,51200000.0
2009-08-20 18:01:00,63.576,63.583,63.575,63.576,32000000.0
2009-08-20 18:02:00,63.573,63.573,63.558,63.558,23400000.0
2009-08-20 18:03:00,63.554,63.56,63.552,63.556,36800000.0
2009-08-20 18:04:00,63.544,63.544,63.536,63.537,33600000.0
2009-08-20 18:05:00,63.546,63.546,63.535,63.542,12800000.0
2009-08-20 18:06:00,63.54,63.551,63.54,63.549,30800000.0
2009-08-20 18:07:00,63.557,63.564,63.557,63.56,35200000.0
2009-08-20 18:08:00,63.546,63.553,63.534,63.549,85200000.0
2009-08-20 18:09:00,63.551,63.555,63.529,63.552,33600000.0
2009-08-20 18:10:00,63.543,63.543,63.522,63.531,9600000.0
2009-08-20 18:11:00,63.542,63.542,63.524,63.524,9600000.0
2009-08-20 18:12:00,63.525,63.525,63.519,63.519,6400000.0
2009-08-20 18:13:00,63.476,63.476,63.45,63.463,27200000.0
2009-08-20 18:14:00,63.483,63.498,63.483,63.498,19600000.0
2009-08-20 18:15:00,63.5,63.5,63.493,63.493,29800000.0
2009-08-20 18:16:00,63.474,63.478,63.444,63.444,56000000.0
2009-08-20 18:17:00,63.43,63.437,63.425,63.426,43200000.0
2009-08-20 18:18:00,63.419,63.434,63.419,63.434,30400000.0
2009-08-20 18:19:00,63.436,63.446,63.436,63.438,46800000.0
2009-08-20 18:20:00,63.432,63.432,63.41,63.41,43200000.0
2009-08-20 18:21:00,63.401,63.401,63.4,63.4,3200000.0
2009-08-20 18:22:00,63.409,63.409,63.386,63.386,33600000.0
2009-08-20 18:23:00,63.393,63.398,63.387,63.397,46400000.0
2009-08-20 18:24:00,63.394,63.396,63.386,63.391,52800000.0
2009-08-20 18:25:00,63.392,63.404,63.388,63.399,33600000.0
2009-08-20 18:26:00,63.404,63.404,63.393,63.393,30800000.0
2009-08-20 18:27:00,63.4,63.4,63.392,63.399,33600000.0
2009-08-20 18:28:00,63.397,63.426,63.397,63.422,12800000.0
2009-08-20 18:29:00,63.426,63.426,63.409,63.409,26000000.0
2009-08-20 18:30:00,63.402,63.403,63.384,63.39,36800000.0
2009-08-20 18:31:00,63.387,63.395,63.387,63.391,8000000.0
2009-08-20 18:32:00,63.405,63.423,63.405,63.414,70800000.0
2009-08-20 18:33:00,63.405,63.419,63.405,63.411,32000000.0
2009-08-20 18:34:00,63.41,63.42,63.41,63.42,19200000.0
2009-08-20 18:35:00,63.416,63.416,63.401,63.41,43600000.0
2009-08-20 18:36:00,63.391,63.415,63.39,63.402,69200000.0
2009-08-20 18:37:00,63.421,63.429,63.417,63.429,36800000.0
2009-08-20 18:38:00,63.425,63.426,63.412,63.415,49600000.0
2009-08-20 18:39:00,63.428,63.437,63.427,63.433,76800000.0
2009-08-20 18:40:00,63.448,63.468,63.448,63.455,66000000.0
2009-08-20 18:41:00,63.458,63.474,63.455,63.474,72000000.0
2009-08-20 18:42:00,63.483,63.527,63.483,63.527,78400000.0
2009-08-20 18:43:00,63.544,63.549,63.533,63.533,49600000.0
2009-08-20 18:44:00,63.532,63.541,63.527,63.541,30400000.0
2009-08-20 18:45:00,63.561,63.571,63.545,63.571,12800000.0
2009-08-20 18:46:00,63.583,63.592,63.583,63.588,9600000.0
2009-08-20 18:47:00,63.601,63.619,63.601,63.619,4800000.0
2009-08-20 18:48:00,63.623,63.629,63.623,63.625,28800000.0
2009-08-20 18:49:00,63.63,63.63,63.618,63.619,24000000.0
2009-08-20 18:50:00,63.615,63.615,63.607,63.607,46400000.0
2009-08-20 18:51:00,63.59,63.59,63.583,63.588,4800000.0
2009-08-20 18:52:00,63.567,63.571,63.558,63.566,19600000.0
2009-08-20 18:53:00,63.575,63.581,63.568,63.578,30800000.0
2009-08-20 18:54:00,63.587,63.603,63.585,63.603,19200000.0
2009-08-20 18:55:00,63.596,63.597,63.567,63.583,22400000.0
2009-08-20 18:56:00,63.586,63.586,63.573,63.582,16000000.0
2009-08-20 18:57:00,63.584,63.585,63.575,63.582,19200000.0
2009-08-20 18:58:00,63.583,63.588,63.581,63.588,31400000.0
2009-08-20 18:59:00,63.589,63.592,63.585,63.586,32000000.0
2009-08-20 19:00:00,63.583,63.586,63.578,63.581,14400000.0
2009-08-20 19:01:00,63.581,63.581,63.566,63.572,19200000.0
2009-08-20 19:02:00,63.575,63.586,63.574,63.584,43600000.0
2009-08-20 19:03:00,63.588,63.588,63.577,63.578,14400000.0
2009-08-20 19:04:00,63.574,63.577,63.566,63.566,17600000.0
2009-08-20 19:05:00,63.57,63.57,63.564,63.569,22400000.0
2009-08-20 19:06:00,63.566,63.587,63.565,63.587,56400000.0
2009-08-20 19:07:00,63.599,63.606,63.599,63.604,35200000.0
2009-08-20 19:08:00,63.615,63.629,63.614,63.614,22400000.0
2009-08-20 19:09:00,63.592,63.598,63.589,63.589,12800000.0
2009-08-20 19:10:00,63.555,63.585,63.555,63.585,8000000.0
2009-08-20 19:11:00,63.591,63.596,63.583,63.593,30800000.0
2009-08-20 19:12:00,63.561,63.585,63.561,63.561,24000000.0
2009-08-20 19:13:00,63.583,63.583,63.577,63.578,6400000.0
2009-08-20 19:14:00,63.58,63.591,63.579,63.591,36800000.0
2009-08-20 19:15:00,63.589,63.59,63.589,63.59,3200000.0
2009-08-20 19:16:00,63.602,63.611,63.594,63.606,8000000.0
2009-08-20 19:17:00,63.587,63.589,63.583,63.583,9600000.0
2009-08-20 19:18:00,63.586,63.586,63.578,63.578,32000000.0
2009-08-20 19:19:00,63.573,63.573,63.564,63.569,8000000.0
2009-08-20 19:20:00,63.568,63.572,63.558,63.568,14400000.0
2009-08-20 19:21:00,63.572,63.572,63.559,63.563,17600000.0
2009-08-20 19:22:00,63.555,63.562,63.552,63.557,14400000.0
2009-08-20 19:23:00,63.55,63.552,63.54,63.54,9600000.0
2009-08-20 19:24:00,63.538,63.548,63.536,63.547,48400000.0
2009-08-20 19:25:00,63.545,63.545,63.533,63.533,6400000.0
2009-08-20 19:26:00,63.552,63.562,63.551,63.562,41600000.0
2009-08-20 19:27:00,63.565,63.569,63.56,63.56,8000000.0
2009-08-20 19:28:00,63.571,63.578,63.563,63.572,12800000.0
2009-08-20 19:29:00,63.58,63.587,63.577,63.587,12800000.0
2009-08-20 19:30:00,63.582,63.582,63.575,63.579,11200000.0
2009-08-20 19:31:00,63.571,63.572,63.557,63.557,12800000.0
2009-08-20 19:32:00,63.571,63.588,63.571,63.588,3200000.0
2009-08-20 19:33:00,63.599,63.599,63.587,63.596,11200000.0
2009-08-20 19:34:00,63.597,63.603,63.597,63.603,3200000.0
2009-08-20 19:35:00,63.597,63.605,63.593,63.6,8000000.0
2009-08-20 19:36:00,63.581,63.581,63.578,63.578,3200000.0
2009-08-20 19:37:00,63.559,63.571,63.559,63.565,11200000.0
2009-08-20 19:38:00,63.551,63.564,63.551,63.564,10000000.0
2009-08-20 19:39:00,63.564,63.571,63.563,63.564,12800000.0
2009-08-20 19:40:00,63.57,63.57,63.548,63.554,11200000.0
2009-08-20 19:41:00,63.541,63.555,63.538,63.555,11200000.0
2009-08-20 19:42:00,63.564,63.58,63.564,63.58,11200000.0
2009-08-20 19:43:00,63.586,63.586,63.577,63.58,19200000.0
2009-08-20 19:44:00,63.58,63.592,63.58,63.589,12800000.0
2009-08-20 19:45:00,63.601,63.603,63.598,63.603,8000000.0
2009-08-20 19:46:00,63.56,63.56,63.548,63.559,14400000.0
2009-08-20 19:47:00,63.556,63.556,63.555,63.555,3200000.0
2009-08-20 19:48:00,63.528,63.565,63.527,63.565,22400000.0
2009-08-20 19:49:00,63.564,63.571,63.564,63.566,30400000.0
2009-08-20 19:50:00,63.536,63.564,63.536,63.556,12800000.0
2009-08-20 19:51:00,63.557,63.566,63.557,63.562,9600000.0
2009-08-20 19:52:00,63.541,63.562,63.541,63.562,4800000.0
2009-08-20 19:53:00,63.569,63.574,63.568,63.574,12800000.0
2009-08-20 19:54:00,63.575,63.586,63.575,63.584,12800000.0
2009-08-20 19:55:00,63.569,63.569,63.563,63.567,11200000.0
2009-08-20 19:56:00,63.556,63.563,63.554,63.562,9600000.0
2009-08-20 19:57:00,63.563,63.564,63.556,63.556,8000000.0
2009-08-20 19:58:00,63.553,63.568,63.553,63.568,11200000.0
2009-08-20 19:59:00,63.572,63.58,63.56,63.56,20800000.0
2009-08-20 20:00:00,63.563,63.568,63.562,63.568,17600000.0
2009-08-20 20:01:00,63.571,63.593,63.571,63.593,11200000.0
2009-08-20 20:02:00,63.585,63.591,63.582,63.589,17600000.0
2009-08-20 20:03:00,63.591,63.614,63.591,63.614,8000000.0
2009-08-20 20:04:00,63.62,63.629,63.618,63.62,30400000.0
2009-08-20 20:05:00,63.61,63.615,63.601,63.615,12800000.0
2009-08-20 20:06:00,63.611,63.618,63.609,63.615,11200000.0
2009-08-20 20:07:00,63.615,63.621,63.614,63.614,9600000.0
2009-08-20 20:08:00,63.592,63.603,63.588,63.59,38400000.0
2009-08-20 20:09:00,63.596,63.604,63.596,63.604,3200000.0
2009-08-20 20:10:00,63.621,63.621,63.606,63.617,16000000.0
2009-08-20 20:11:00,63.598,63.606,63.584,63.601,11200000.0
2009-08-20 20:12:00,63.61,63.62,63.61,63.62,8000000.0
2009-08-20 20:13:00,63.605,63.611,63.597,63.597,27200000.0
2009-08-20 20:14:00,63.605,63.61,63.546,63.61,9600000.0
2009-08-20 20:15:00,63.59,63.596,63.59,63.594,8000000.0
2009-08-20 20:16:00,63.606,63.625,63.602,63.625,28800000.0
2009-08-20 20:17:00,63.631,63.631,63.61,63.622,33600000.0
2009-08-20 20:18:00,63.621,63.626,63.618,63.618,32000000.0
2009-08-20 20:19:00,63.617,63.618,63.61,63.617,11200000.0
2009-08-20 20:20:00,63.607,63.607,63.598,63.605,19200000.0
2009-08-20 20:21:00,63.585,63.585,63.559,63.564,8000000.0
2009-08-20 20:22:00,63.573,63.578,63.573,63.578,9600000.0
2009-08-20 20:23:00,63.58,63.583,63.572,63.575,14400000.0
2009-08-20 20:24:00,63.575,63.584,63.574,63.575,12800000.0
2009-08-20 20:25:00,63.578,63.586,63.578,63.581,11200000.0
2009-08-20 20:26:00,63.57,63.575,63.566,63.566,16000000.0
2009-08-20 20:27:00,63.57,63.575,63.57,63.571,8000000.0
2009-08-20 20:28:00,63.561,63.561,63.545,63.553,11600000.0
2009-08-20 20:29:00,63.545,63.552,63.537,63.552,9600000.0
2009-08-20 20:30:00,63.561,63.563,63.552,63.552,27200000.0
2009-08-20 20:31:00,63.54,63.541,63.53,63.541,12800000.0
2009-08-20 20:32:00,63.543,63.544,63.535,63.539,12800000.0
2009-08-20 20:33:00,63.528,63.532,63.519,63.528,12800000.0
2009-08-20 20:34:00,63.534,63.541,63.534,63.539,11200000.0
2009-08-20 20:35:00,63.534,63.534,63.525,63.525,3600000.0
2009-08-20 20:36:00,63.516,63.539,63.516,63.539,16000000.0
2009-08-20 20:37:00,63.546,63.547,63.543,63.543,6400000.0
2009-08-20 20:38:00,63.509,63.535,63.509,63.522,12800000.0
2009-08-20 20:39:00,63.538,63.558,63.538,63.558,14400000.0
2009-08-20 20:40:00,63.545,63.565,63.545,63.565,8000000.0
2009-08-20 20:41:00,63.555,63.568,63.547,63.568,11200000.0
2009-08-20 20:42:00,63.57,63.578,63.57,63.573,11200000.0
2009-08-20 20:43:00,63.576,63.576,63.568,63.57,14400000.0
2009-08-20 20:44:00,63.542,63.565,63.542,63.549,11600000.0
2009-08-20 20:45:00,63.561,63.561,63.545,63.551,12800000.0
2009-08-20 20:46:00,63.572,63.58,63.572,63.578,9600000.0
2009-08-20 20:47:00,63.577,63.588,63.577,63.581,12800000.0
2009-08-20 20:48:00,63.578,63.578,63.559,63.559,17600000.0
2009-08-20 20:49:00,63.558,63.571,63.558,63.571,19200000.0
2009-08-20 20:50:00,63.572,63.589,63.572,63.589,16000000.0
2009-08-20 20:51:00,63.618,63.62,63.608,63.617,28800000.0
2009-08-20 20:52:00,63.608,63.618,63.608,63.616,12800000.0
2009-08-20 20:53:00,63.614,63.614,63.599,63.599,8000000.0
2009-08-20 20:54:00,63.58,63.599,63.58,63.587,12800000.0
2009-08-20 20:55:00,63.589,63.591,63.584,63.584,6400000.0
2009-08-20 20:56:00,63.585,63.593,63.584,63.593,12800000.0
2009-08-20 20:57:00,63.586,63.586,63.563,63.563,4800000.0
2009-08-20 20:58:00,63.564,63.572,63.562,63.562,11200000.0
2009-08-20 20:59:00,63.564,63.574,63.564,63.574,8000000.0
2009-08-20 21:00:00,63.575,63.583,63.572,63.583,17600000.0
2009-08-20 21:01:00,63.577,63.589,63.577,63.578,14400000.0
2009-08-20 21:02:00,63.589,63.596,63.585,63.595,16000000.0
2009-08-20 21:03:00,63.593,63.595,63.588,63.588,8000000.0
2009-08-20 21:04:00,63.592,63.597,63.589,63.594,12800000.0
2009-08-20 21:05:00,63.594,63.606,63.594,63.601,14400000.0
2009-08-20 21:06:00,63.629,63.666,63.549,63.549,8400000.0
2009-08-20 21:07:00,63.616,63.636,63.616,63.636,14400000.0
2009-08-20 21:08:00,63.635,63.635,63.626,63.629,16000000.0
2009-08-20 21:09:00,63.643,63.664,63.643,63.664,4800000.0
2009-08-20 21:10:00,63.676,63.681,63.668,63.668,12800000.0
2009-08-20 21:11:00,63.674,63.679,63.667,63.667,13200000.0
2009-08-20 21:12:00,63.678,63.682,63.675,63.682,12800000.0
2009-08-20 21:13:00,63.666,63.672,63.666,63.672,3200000.0
2009-08-20 21:14:00,63.673,63.679,63.672,63.672,8000000.0
2009-08-20 21:15:00,63.676,63.676,63.663,63.663,8000000.0
2009-08-20 21:16:00,63.665,63.665,63.625,63.625,19200000.0
2009-08-20 21:17:00,63.62,63.623,63.595,63.606,11200000.0
2009-08-20 21:18:00,63.611,63.634,63.611,63.628,8000000.0
2009-08-20 21:19:00,63.643,63.643,63.641,63.641,3200000.0
2009-08-20 21:20:00,63.641,63.65,63.641,63.65,3200000.0
2009-08-20 21:21:00,63.659,63.659,63.652,63.655,8000000.0
2009-08-20 21:22:00,63.652,63.665,63.652,63.66,12800000.0
2009-08-20 21:23:00,63.66,63.66,63.644,63.656,6400000.0
2009-08-20 21:24:00,63.659,63.661,63.656,63.658,9600000.0
2009-08-20 21:25:00,63.67,63.7,63.67,63.688,17600000.0
2009-08-20 21:26:00,63.706,63.706,63.672,63.672,24000000.0
2009-08-20 21:27:00,63.677,63.68,63.67,63.67,22400000.0
2009-08-20 21:28:00,63.677,63.684,63.667,63.683,11600000.0
2009-08-20 21:29:00,63.687,63.687,63.677,63.677,27200000.0
2009-08-20 21:30:00,63.692,63.701,63.688,63.701,12800000.0
2009-08-20 21:31:00,63.705,63.705,63.698,63.701,16000000.0
2009-08-20 21:32:00,63.7,63.708,63.694,63.694,11200000.0
2009-08-20 21:33:00,63.69,63.701,63.69,63.695,4800000.0
2009-08-20 21:34:00,63.706,63.706,63.69,63.691,8000000.0
2009-08-20 21:35:00,63.698,63.699,63.69,63.699,14400000.0
2009-08-20 21:36:00,63.699,63.702,63.691,63.691,11200000.0
2009-08-20 21:37:00,63.69,63.703,63.669,63.703,16000000.0
2009-08-20 21:38:00,63.696,63.704,63.693,63.7,14400000.0
2009-08-20 21:39:00,63.701,63.701,63.689,63.69,6400000.0
2009-08-20 21:40:00,63.68,63.694,63.68,63.684,12800000.0
2009-08-20 21:41:00,63.71,63.715,63.71,63.715,3200000.0
2009-08-20 21:42:00,63.727,63.733,63.717,63.717,12800000.0
2009-08-20 21:43:00,63.737,63.742,63.737,63.739,8000000.0
2009-08-20 21:44:00,63.741,63.746,63.731,63.732,13200000.0
2009-08-20 21:45:00,63.73,63.743,63.73,63.738,17600000.0
2009-08-20 21:46:00,63.733,63.745,63.733,63.742,4800000.0
2009-08-20 21:47:00,63.743,63.748,63.736,63.748,11200000.0
2009-08-20 21:48:00,63.735,63.738,63.731,63.738,35600000.0
2009-08-20 21:49:00,63.739,63.739,63.725,63.733,9600000.0
2009-08-20 21:50:00,63.717,63.741,63.717,63.733,12800000.0
2009-08-20 21:51:00,63.747,63.747,63.729,63.729,18000000.0
2009-08-20 21:52:00,63.728,63.728,63.718,63.72,11200000.0
2009-08-20 21:53:00,63.703,63.715,63.696,63.715,11200000.0
2009-08-20 21:54:00,63.724,63.726,63.719,63.723,11200000.0
2009-08-20 21:55:00,63.726,63.747,63.719,63.746,12800000.0
2009-08-20 21:56:00,63.749,63.757,63.749,63.757,9600000.0
2009-08-20 21:57:00,63.75,63.751,63.74,63.744,17600000.0
2009-08-20 21:58:00,63.706,63.732,63.706,63.732,8000000.0
2009-08-20 21:59:00,63.751,63.761,63.749,63.754,8000000.0
2009-08-20 22:00:00,63.736,63.765,63.736,63.765,6400000.0
2009-08-20 22:01:00,63.757,63.757,63.751,63.751,4800000.0
2009-08-20 22:02:00,63.735,63.754,63.735,63.747,8000000.0
2009-08-20 22:03:00,63.741,63.741,63.733,63.733,17600000.0
2009-08-20 22:04:00,63.74,63.752,63.74,63.752,9600000.0
2009-08-20 22:05:00,63.749,63.757,63.743,63.743,11200000.0
2009-08-20 22:06:00,63.722,63.744,63.722,63.74,8000000.0
2009-08-20 22:07:00,63.742,63.743,63.737,63.737,16000000.0
2009-08-20 22:08:00,63.719,63.736,63.719,63.732,9600000.0
2009-08-20 22:09:00,63.724,63.741,63.724,63.737,12800000.0
2009-08-20 22:10:00,63.746,63.769,63.742,63.769,22400000.0
2009-08-20 22:11:00,63.773,63.776,63.769,63.769,6400000.0
2009-08-20 22:12:00,63.782,63.789,63.782,63.789,3200000.0
2009-08-20 22:13:00,63.789,63.794,63.781,63.781,8000000.0
2009-08-20 22:14:00,63.783,63.783,63.774,63.774,12800000.0
2009-08-20 22:15:00,63.772,63.772,63.766,63.767,14400000.0
2009-08-20 22:16:00,63.748,63.767,63.748,63.767,9600000.0
2009-08-20 22:17:00,63.765,63.765,63.765,63.765,19200000.0
2009-08-20 22:18:00,63.781,63.792,63.781,63.791,11200000.0
2009-08-20 22:19:00,63.772,63.779,63.77,63.773,12800000.0
2009-08-20 22:20:00,63.767,63.778,63.766,63.768,12800000.0
2009-08-20 22:21:00,63.747,63.755,63.742,63.755,9600000.0
2009-08-20 22:22:00,63.745,63.747,63.745,63.747,5200000.0
2009-08-20 22:23:00,63.757,63.757,63.749,63.749,9600000.0
2009-08-20 22:24:00,63.717,63.74,63.717,63.725,11200000.0
2009-08-20 22:25:00,63.752,63.754,63.747,63.754,16000000.0
2009-08-20 22:26:00,63.761,63.768,63.761,63.766,11200000.0
2009-08-20 22:27:00,63.743,63.757,63.739,63.742,12800000.0
2009-08-20 22:28:00,63.746,63.763,63.746,63.752,11200000.0
2009-08-20 22:29:00,63.755,63.763,63.754,63.755,16000000.0
2009-08-20 22:30:00,63.767,63.77,63.767,63.77,3200000.0
2009-08-20 22:31:00,63.758,63.76,63.742,63.742,11200000.0
2009-08-20 22:32:00,63.74,63.761,63.74,63.753,12800000.0
2009-08-20 22:33:00,63.782,63.782,63.766,63.766,3200000.0
2009-08-20 22:34:00,63.774,63.774,63.76,63.771,4800000.0
2009-08-20 22:35:00,63.774,63.774,63.765,63.77,9600000.0
2009-08-20 22:36:00,63.766,63.768,63.763,63.768,43200000.0
2009-08-20 22:37:00,63.77,63.777,63.77,63.774,25600000.0
2009-08-20 22:38:00,63.782,63.783,63.776,63.776,11200000.0
2009-08-20 22:39:00,63.776,63.776,63.767,63.767,4800000.0
2009-08-20 22:40:00,63.766,63.766,63.765,63.765,3200000.0
2009-08-20 22:41:00,63.757,63.757,63.756,63.756,4800000.0
2009-08-20 22:42:00,63.742,63.748,63.742,63.744,9600000.0
2009-08-20 22:43:00,63.745,63.757,63.737,63.748,16000000.0
2009-08-20 22:44:00,63.752,63.757,63.75,63.754,8000000.0
2009-08-20 22:45:00,63.767,63.768,63.748,63.75,16000000.0
2009-08-20 22:46:00,63.757,63.757,63.745,63.751,12800000.0
2009-08-20 22:47:00,63.745,63.751,63.745,63.749,11200000.0
2009-08-20 22:48:00,63.757,63.757,63.746,63.747,8000000.0
2009-08-20 22:49:00,63.741,63.762,63.741,63.762,12800000.0
2009-08-20 22:50:00,63.757,63.757,63.745,63.745,3200000.0
2009-08-20 22:51:00,63.738,63.738,63.73,63.736,14400000.0
2009-08-20 22:52:00,63.733,63.743,63.733,63.74,11200000.0
2009-08-20 22:53:00,63.746,63.746,63.742,63.745,6400000.0
2009-08-20 22:54:00,63.743,63.76,63.743,63.752,12800000.0
2009-08-20 22:55:00,63.745,63.755,63.745,63.75,12800000.0
2009-08-20 22:56:00,63.751,63.751,63.74,63.747,9600000.0
2009-08-20 22:57:00,63.741,63.748,63.741,63.743,9600000.0
2009-08-20 22:58:00,63.728,63.735,63.721,63.721,14400000.0
2009-08-20 22:59:00,63.723,63.728,63.722,63.728,8000000.0
2009-08-20 23:00:00,63.735,63.752,63.728,63.752,18000000.0
2009-08-20 23:01:00,63.738,63.738,63.73,63.733,8000000.0
2009-08-20 23:02:00,63.735,63.736,63.731,63.731,8000000.0
2009-08-20 23:03:00,63.715,63.74,63.715,63.74,16000000.0
2009-08-20 23:04:00,63.733,63.735,63.727,63.731,11200000.0
2009-08-20 23:05:00,63.721,63.727,63.721,63.721,33600000.0
2009-08-20 23:06:00,63.721,63.728,63.721,63.728,12800000.0
2009-08-20 23:07:00,63.728,63.729,63.721,63.721,12800000.0
2009-08-20 23:08:00,63.724,63.733,63.724,63.728,16000000.0
2009-08-20 23:09:00,63.729,63.736,63.729,63.73,17600000.0
2009-08-20 23:10:00,63.736,63.736,63.725,63.728,12800000.0
2009-08-20 23:11:00,63.732,63.732,63.702,63.702,11600000.0
2009-08-20 23:12:00,63.71,63.721,63.71,63.714,20800000.0
2009-08-20 23:13:00,63.711,63.716,63.711,63.716,12800000.0
2009-08-20 23:14:00,63.716,63.716,63.712,63.716,11200000.0
2009-08-20 23:15:00,63.722,63.733,63.722,63.731,12800000.0
2009-08-20 23:16:00,63.725,63.729,63.725,63.725,9600000.0
2009-08-20 23:17:00,63.726,63.728,63.714,63.718,12800000.0
2009-08-20 23:18:00,63.723,63.735,63.721,63.735,6400000.0
2009-08-20 23:19:00,63.74,63.747,63.729,63.736,12800000.0
2009-08-20 23:20:00,63.733,63.766,63.731,63.743,14800000.0
2009-08-20 23:21:00,63.759,63.764,63.758,63.758,4800000.0
2009-08-20 23:22:00,63.725,63.751,63.725,63.751,6400000.0
2009-08-20 23:23:00,63.757,63.761,63.697,63.697,11200000.0
2009-08-20 23:24:00,63.725,63.725,63.713,63.713,11200000.0
2009-08-20 23:25:00,63.722,63.725,63.717,63.725,8000000.0
2009-08-20 23:26:00,63.701,63.726,63.701,63.701,12800000.0
2009-08-20 23:27:00,63.72,63.724,63.72,63.724,11200000.0
2009-08-20 23:28:00,63.723,63.726,63.705,63.72,16000000.0
2009-08-20 23:29:00,63.715,63.722,63.715,63.722,12800000.0
2009-08-20 23:30:00,63.691,63.716,63.691,63.716,8000000.0
2009-08-20 23:31:00,63.726,63.727,63.718,63.722,12800000.0
2009-08-20 23:32:00,63.73,63.738,63.73,63.731,9600000.0
2009-08-20 23:33:00,63.736,63.736,63.722,63.722,12800000.0
2009-08-20 23:34:00,63.736,63.736,63.731,63.733,8400000.0
2009-08-20 23:35:00,63.722,63.722,63.71,63.71,16400000.0
2009-08-20 23:36:00,63.733,63.735,63.726,63.73,12800000.0
2009-08-20 23:37:00,63.738,63.76,63.738,63.76,12800000.0
2009-08-20 23:38:00,63.764,63.792,63.764,63.792,11200000.0
2009-08-20 23:39:00,63.796,63.796,63.76,63.765,12200000.0
2009-08-20 23:40:00,63.733,63.741,63.717,63.73,35200000.0
2009-08-20 23:41:00,63.759,63.759,63.737,63.737,6400000.0
2009-08-20 23:42:00,63.709,63.729,63.709,63.729,17600000.0
2009-08-20 23:43:00,63.722,63.734,63.722,63.734,14400000.0
2009-08-20 23:44:00,63.745,63.747,63.745,63.747,4800000.0
2009-08-20 23:45:00,63.752,63.762,63.744,63.762,11200000.0
2009-08-20 23:46:00,63.754,63.757,63.746,63.757,8000000.0
2009-08-20 23:47:00,63.764,63.769,63.764,63.769,6400000.0
2009-08-20 23:48:00,63.772,63.778,63.772,63.778,8000000.0
2009-08-20 23:49:00,63.774,63.774,63.759,63.765,16000000.0
2009-08-20 23:50:00,63.768,63.768,63.757,63.761,4800000.0
2009-08-20 23:51:00,63.749,63.751,63.736,63.751,9600000.0
2009-08-20 23:52:00,63.759,63.766,63.758,63.761,16000000.0
2009-08-20 23:53:00,63.684,63.782,63.684,63.761,12800000.0
2009-08-20 23:54:00,63.737,63.753,63.721,63.753,14400000.0
2009-08-20 23:55:00,63.731,63.74,63.712,63.718,12800000.0
2009-08-20 23:56:00,63.752,63.752,63.67,63.67,3200000.0
2009-08-20 23:57:00,63.744,63.749,63.732,63.742,11200000.0
2009-08-20 23:58:00,63.741,63.744,63.741,63.744,2600000.0
2009-08-20 23:59:00,63.743,63.747,63.743,63.747,3200000.0
2009-08-21 00:00:00,63.736,63.748,63.736,63.741,17600000.0
2009-08-21 00:01:00,63.742,63.743,63.737,63.739,12800000.0
2009-08-21 00:02:00,63.742,63.751,63.72,63.748,11200000.0
2009-08-21 00:03:00,63.754,63.754,63.73,63.738,12800000.0
2009-08-21 00:04:00,63.725,63.735,63.713,63.713,9600000.0
2009-08-21 00:05:00,63.723,63.723,63.701,63.701,11200000.0
2009-08-21 00:06:00,63.689,63.708,63.686,63.703,11200000.0
2009-08-21 00:07:00,63.719,63.721,63.716,63.718,9600000.0
2009-08-21 00:08:00,63.692,63.715,63.692,63.715,6400000.0
2009-08-21 00:09:00,63.641,63.752,63.641,63.717,16000000.0
2009-08-21 00:10:00,63.71,63.718,63.71,63.716,6400000.0
2009-08-21 00:11:00,63.717,63.749,63.717,63.749,16000000.0
2009-08-21 00:12:00,63.739,63.741,63.735,63.735,12800000.0
2009-08-21 00:13:00,63.745,63.748,63.736,63.736,9600000.0
2009-08-21 00:14:00,63.734,63.734,63.725,63.725,3200000.0
2009-08-21 00:15:00,63.704,63.708,63.702,63.708,28800000.0
2009-08-21 00:16:00,63.71,63.716,63.709,63.711,14400000.0
2009-08-21 00:17:00,63.721,63.741,63.717,63.72,17600000.0
2009-08-21 00:18:00,63.718,63.719,63.711,63.711,12200000.0
2009-08-21 00:19:00,63.716,63.725,63.716,63.72,12800000.0
2009-08-21 00:20:00,63.723,63.73,63.723,63.729,18000000.0
2009-08-21 00:21:00,63.737,63.75,63.737,63.737,14400000.0
2009-08-21 00:22:00,63.708,63.723,63.708,63.708,17600000.0
2009-08-21 00:23:00,63.735,63.742,63.735,63.738,8000000.0
2009-08-21 00:24:00,63.757,63.757,63.749,63.749,8000000.0
2009-08-21 00:25:00,63.74,63.765,63.74,63.763,16000000.0
2009-08-21 00:26:00,63.758,63.763,63.758,63.758,12800000.0
2009-08-21 00:27:00,63.772,63.78,63.772,63.78,8000000.0
2009-08-21 00:28:00,63.765,63.769,63.759,63.769,32400000.0
2009-08-21 00:29:00,63.776,63.776,63.765,63.767,13200000.0
2009-08-21 00:30:00,63.762,63.786,63.76,63.786,11200000.0
2009-08-21 00:31:00,63.8,63.806,63.796,63.796,8000000.0
2009-08-21 00:32:00,63.785,63.797,63.783,63.795,12800000.0
2009-08-21 00:33:00,63.793,63.798,63.792,63.792,12800000.0
2009-08-21 00:34:00,63.801,63.801,63.787,63.789,19200000.0
2009-08-21 00:35:00,63.801,63.815,63.799,63.801,28800000.0
2009-08-21 00:36:00,63.797,63.804,63.797,63.799,9600000.0
2009-08-21 00:37:00,63.798,63.798,63.789,63.793,12800000.0
2009-08-21 00:38:00,63.797,63.797,63.786,63.786,6400000.0
2009-08-21 00:39:00,63.793,63.798,63.789,63.798,12800000.0
2009-08-21 00:40:00,63.798,63.798,63.789,63.789,6400000.0
2009-08-21 00:41:00,63.789,63.789,63.775,63.778,12800000.0
2009-08-21 00:42:00,63.767,63.789,63.767,63.778,12800000.0
2009-08-21 00:43:00,63.762,63.775,63.745,63.745,11200000.0
2009-08-21 00:44:00,63.746,63.769,63.746,63.76,11200000.0
2009-08-21 00:45:00,63.759,63.771,63.75,63.757,11600000.0
2009-08-21 00:46:00,63.77,63.778,63.759,63.771,14400000.0
2009-08-21 00:47:00,63.761,63.761,63.747,63.752,4800000.0
2009-08-21 00:48:00,63.753,63.774,63.753,63.767,11200000.0
2009-08-21 00:49:00,63.745,63.766,63.741,63.755,16000000.0
2009-08-21 00:50:00,63.777,63.778,63.774,63.777,11200000.0
2009-08-21 00:51:00,63.788,63.795,63.782,63.795,17600000.0
2009-08-21 00:52:00,63.787,63.787,63.761,63.761,11200000.0
2009-08-21 00:53:00,63.766,63.782,63.766,63.776,8000000.0
2009-08-21 00:54:00,63.787,63.795,63.787,63.787,11200000.0
2009-08-21 00:55:00,63.775,63.78,63.751,63.751,28800000.0
2009-08-21 00:56:00,63.739,63.75,63.734,63.75,12800000.0
2009-08-21 00:57:00,63.747,63.747,63.731,63.734,6400000.0
2009-08-21 00:58:00,63.739,63.771,63.739,63.767,12800000.0
2009-08-21 00:59:00,63.766,63.769,63.743,63.743,11200000.0
2009-08-21 01:00:00,63.734,63.738,63.724,63.724,16400000.0
2009-08-21 01:01:00,63.725,63.74,63.723,63.74,9600000.0
2009-08-21 01:02:00,63.748,63.753,63.748,63.752,11200000.0
2009-08-21 01:03:00,63.746,63.75,63.743,63.749,22400000.0
2009-08-21 01:04:00,63.762,63.766,63.755,63.766,12800000.0
2009-08-21 01:05:00,63.779,63.787,63.779,63.784,12800000.0
2009-08-21 01:06:00,63.776,63.786,63.718,63.786,8000000.0
2009-08-21 01:07:00,63.781,63.781,63.766,63.77,11200000.0
2009-08-21 01:08:00,63.772,63.774,63.763,63.768,16000000.0
2009-08-21 01:09:00,63.766,63.773,63.765,63.767,16000000.0
2009-08-21 01:10:00,63.766,63.766,63.757,63.764,12800000.0
2009-08-21 01:11:00,63.763,63.763,63.753,63.753,11200000.0
2009-08-21 01:12:00,63.739,63.759,63.739,63.756,8000000.0
2009-08-21 01:13:00,63.76,63.776,63.76,63.776,17600000.0
2009-08-21 01:14:00,63.781,63.781,63.77,63.77,9600000.0
2009-08-21 01:15:00,63.769,63.775,63.769,63.773,18000000.0
2009-08-21 01:16:00,63.774,63.774,63.765,63.765,25600000.0
2009-08-21 01:17:00,63.764,63.764,63.749,63.749,9600000.0
2009-08-21 01:18:00,63.755,63.762,63.751,63.759,12800000.0
2009-08-21 01:19:00,63.762,63.768,63.759,63.768,6800000.0
2009-08-21 01:20:00,63.765,63.769,63.763,63.765,19600000.0
2009-08-21 01:21:00,63.759,63.765,63.759,63.765,3200000.0
2009-08-21 01:22:00,63.763,63.774,63.759,63.768,12800000.0
2009-08-21 01:23:00,63.764,63.772,63.754,63.772,16000000.0
2009-08-21 01:24:00,63.77,63.77,63.759,63.763,12800000.0
2009-08-21 01:25:00,63.739,63.739,63.732,63.734,11200000.0
2009-08-21 01:26:00,63.729,63.729,63.722,63.727,11200000.0
2009-08-21 01:27:00,63.734,63.737,63.733,63.733,8000000.0
2009-08-21 01:28:00,63.741,63.756,63.739,63.756,14400000.0
2009-08-21 01:29:00,63.758,63.763,63.755,63.762,16000000.0
2009-08-21 01:30:00,63.758,63.774,63.758,63.774,11200000.0
2009-08-21 01:31:00,63.756,63.774,63.756,63.772,16000000.0
2009-08-21 01:32:00,63.749,63.765,63.749,63.765,12800000.0
2009-08-21 01:33:00,63.759,63.765,63.755,63.761,11200000.0
2009-08-21 01:34:00,63.746,63.767,63.746,63.755,24000000.0
2009-08-21 01:35:00,63.77,63.772,63.763,63.766,12800000.0
2009-08-21 01:36:00,63.757,63.772,63.757,63.767,9600000.0
2009-08-21 01:37:00,63.767,63.778,63.767,63.774,16000000.0
2009-08-21 01:38:00,63.775,63.782,63.765,63.77,17600000.0
2009-08-21 01:39:00,63.786,63.801,63.786,63.799,14400000.0
2009-08-21 01:40:00,63.803,63.815,63.803,63.811,11200000.0
2009-08-21 01:41:00,63.815,63.815,63.797,63.812,12800000.0
2009-08-21 01:42:00,63.813,63.816,63.81,63.816,11200000.0
2009-08-21 01:43:00,63.819,63.822,63.818,63.818,8000000.0
2009-08-21 01:44:00,63.814,63.821,63.813,63.816,11200000.0
2009-08-21 01:45:00,63.816,63.818,63.812,63.818,12800000.0
2009-08-21 01:46:00,63.817,63.817,63.81,63.812,9600000.0
2009-08-21 01:47:00,63.799,63.803,63.792,63.792,11200000.0
2009-08-21 01:48:00,63.804,63.81,63.792,63.804,12800000.0
2009-08-21 01:49:00,63.802,63.805,63.79,63.79,12800000.0
2009-08-21 01:50:00,63.786,63.792,63.786,63.791,14400000.0
2009-08-21 01:51:00,63.797,63.801,63.795,63.797,17600000.0
2009-08-21 01:52:00,63.794,63.794,63.789,63.794,20800000.0
2009-08-21 01:53:00,63.791,63.797,63.787,63.787,17600000.0
2009-08-21 01:54:00,63.781,63.789,63.78,63.785,12800000.0
2009-08-21 01:55:00,63.774,63.793,63.774,63.793,11200000.0
2009-08-21 01:56:00,63.799,63.807,63.799,63.807,12800000.0
2009-08-21 01:57:00,63.802,63.802,63.784,63.784,19200000.0
2009-08-21 01:58:00,63.792,63.798,63.792,63.797,11200000.0
2009-08-21 01:59:00,63.789,63.789,63.764,63.764,11200000.0
2009-08-21 02:00:00,63.781,63.781,63.743,63.743,12800000.0
2009-08-21 02:01:00,63.751,63.764,63.751,63.764,17600000.0
2009-08-21 02:02:00,63.756,63.758,63.748,63.748,11200000.0
2009-08-21 02:03:00,63.737,63.742,63.728,63.728,16000000.0
2009-08-21 02:04:00,63.727,63.727,63.721,63.722,8400000.0
2009-08-21 02:05:00,63.726,63.736,63.723,63.735,12800000.0
2009-08-21 02:06:00,63.741,63.749,63.737,63.74,14800000.0
2009-08-21 02:07:00,63.736,63.738,63.729,63.729,13200000.0
2009-08-21 02:08:00,63.709,63.709,63.689,63.693,8000000.0
2009-08-21 02:09:00,63.697,63.697,63.672,63.675,16000000.0
2009-08-21 02:10:00,63.656,63.656,63.623,63.623,16000000.0
2009-08-21 02:11:00,63.621,63.63,63.598,63.63,12800000.0
2009-08-21 02:12:00,63.609,63.612,63.587,63.612,17600000.0
2009-08-21 02:13:00,63.593,63.593,63.573,63.581,8000000.0
2009-08-21 02:14:00,63.578,63.591,63.578,63.589,8000000.0
2009-08-21 02:15:00,63.589,63.62,63.589,63.62,11200000.0
2009-08-21 02:16:00,63.638,63.643,63.636,63.643,11200000.0
2009-08-21 02:17:00,63.64,63.64,63.629,63.632,9600000.0
2009-08-21 02:18:00,63.615,63.617,63.601,63.603,12800000.0
2009-08-21 02:19:00,63.567,63.588,63.567,63.588,12800000.0
2009-08-21 02:20:00,63.559,63.579,63.488,63.574,12800000.0
2009-08-21 02:21:00,63.586,63.595,63.586,63.593,8000000.0
2009-08-21 02:22:00,63.592,63.596,63.586,63.586,14400000.0
2009-08-21 02:23:00,63.581,63.588,63.574,63.583,9600000.0
2009-08-21 02:24:00,63.581,63.581,63.57,63.573,11200000.0
2009-08-21 02:25:00,63.571,63.571,63.561,63.564,8400000.0
2009-08-21 02:26:00,63.565,63.566,63.54,63.54,12800000.0
2009-08-21 02:27:00,63.534,63.546,63.533,63.546,11200000.0
2009-08-21 02:28:00,63.555,63.555,63.547,63.55,12800000.0
2009-08-21 02:29:00,63.532,63.54,63.522,63.522,11200000.0
2009-08-21 02:30:00,63.521,63.523,63.505,63.506,12800000.0
2009-08-21 02:31:00,63.494,63.509,63.494,63.509,12800000.0
2009-08-21 02:32:00,63.518,63.518,63.505,63.505,11200000.0
2009-08-21 02:33:00,63.508,63.527,63.501,63.527,11200000.0
2009-08-21 02:34:00,63.527,63.551,63.527,63.551,9600000.0
2009-08-21 02:35:00,63.563,63.565,63.558,63.558,12800000.0
2009-08-21 02:36:00,63.555,63.576,63.555,63.566,12800000.0
2009-08-21 02:37:00,63.553,63.553,63.51,63.51,12800000.0
2009-08-21 02:38:00,63.502,63.502,63.486,63.493,17600000.0
2009-08-21 02:39:00,63.489,63.49,63.484,63.487,16000000.0
2009-08-21 02:40:00,63.487,63.488,63.478,63.479,9600000.0
2009-08-21 02:41:00,63.478,63.486,63.469,63.486,11200000.0
2009-08-21 02:42:00,63.48,63.481,63.469,63.481,11200000.0
2009-08-21 02:43:00,63.481,63.491,63.481,63.489,11200000.0
2009-08-21 02:44:00,63.501,63.503,63.492,63.498,11200000.0
2009-08-21 02:45:00,63.497,63.497,63.488,63.494,11200000.0
2009-08-21 02:46:00,63.445,63.485,63.445,63.485,11200000.0
2009-08-21 02:47:00,63.5,63.5,63.493,63.499,12800000.0
2009-08-21 02:48:00,63.545,63.574,63.479,63.479,11200000.0
2009-08-21 02:49:00,63.588,63.588,63.563,63.564,17600000.0
2009-08-21 02:50:00,63.566,63.573,63.552,63.57,12800000.0
2009-08-21 02:51:00,63.587,63.602,63.581,63.602,11200000.0
2009-08-21 02:52:00,63.603,63.617,63.602,63.617,11200000.0
2009-08-21 02:53:00,63.614,63.614,63.565,63.565,11200000.0
2009-08-21 02:54:00,63.562,63.564,63.537,63.537,12800000.0
2009-08-21 02:55:00,63.537,63.555,63.537,63.555,11200000.0
2009-08-21 02:56:00,63.541,63.562,63.541,63.562,11200000.0
2009-08-21 02:57:00,63.562,63.58,63.559,63.58,11200000.0
2009-08-21 02:58:00,63.578,63.578,63.486,63.486,11200000.0
2009-08-21 02:59:00,63.528,63.528,63.507,63.508,11200000.0
2009-08-21 03:00:00,63.494,63.494,63.48,63.483,12800000.0
2009-08-21 03:01:00,63.476,63.479,63.463,63.468,11200000.0
2009-08-21 03:02:00,63.466,63.471,63.451,63.464,17600000.0
2009-08-21 03:03:00,63.461,63.464,63.453,63.464,14400000.0
2009-08-21 03:04:00,63.462,63.471,63.46,63.466,11200000.0
2009-08-21 03:05:00,63.461,63.471,63.461,63.465,16400000.0
2009-08-21 03:06:00,63.449,63.469,63.449,63.461,16000000.0
2009-08-21 03:07:00,63.443,63.443,63.425,63.425,12800000.0
2009-08-21 03:08:00,63.427,63.429,63.421,63.429,11200000.0
2009-08-21 03:09:00,63.418,63.418,63.406,63.406,11200000.0
2009-08-21 03:10:00,63.41,63.424,63.407,63.424,16000000.0
2009-08-21 03:11:00,63.411,63.422,63.408,63.42,17600000.0
2009-08-21 03:12:00,63.431,63.458,63.431,63.458,11200000.0
2009-08-21 03:13:00,63.453,63.453,63.449,63.449,8000000.0
2009-08-21 03:14:00,63.453,63.458,63.445,63.455,16000000.0
2009-08-21 03:15:00,63.46,63.46,63.447,63.447,9600000.0
2009-08-21 03:16:00,63.453,63.453,63.445,63.447,8000000.0
2009-08-21 03:17:00,63.43,63.437,63.401,63.412,11200000.0
2009-08-21 03:18:00,63.44,63.441,63.415,63.415,11200000.0
2009-08-21 03:19:00,63.423,63.432,63.423,63.432,12800000.0
2009-08-21 03:20:00,63.435,63.44,63.435,63.436,9600000.0
2009-08-21 03:21:00,63.445,63.453,63.445,63.445,14400000.0
2009-08-21 03:22:00,63.43,63.43,63.391,63.391,10000000.0
2009-08-21 03:23:00,63.399,63.41,63.396,63.396,12800000.0
2009-08-21 03:24:00,63.38,63.38,63.368,63.379,11200000.0
2009-08-21 03:25:00,63.382,63.389,63.381,63.381,17600000.0
2009-08-21 03:26:00,63.372,63.375,63.353,63.375,11200000.0
2009-08-21 03:27:00,63.384,63.385,63.379,63.384,9600000.0
2009-08-21 03:28:00,63.381,63.385,63.374,63.385,9600000.0
2009-08-21 03:29:00,63.371,63.385,63.371,63.382,13200000.0
2009-08-21 03:30:00,63.382,63.392,63.366,63.366,14400000.0
2009-08-21 03:31:00,63.328,63.328,63.302,63.309,12800000.0
2009-08-21 03:32:00,63.308,63.324,63.308,63.32,12800000.0
2009-08-21 03:33:00,63.321,63.349,63.321,63.345,11200000.0
2009-08-21 03:34:00,63.355,63.363,63.346,63.363,11200000.0
2009-08-21 03:35:00,63.368,63.371,63.361,63.37,18000000.0
2009-08-21 03:36:00,63.379,63.389,63.376,63.376,12800000.0
2009-08-21 03:37:00,63.386,63.394,63.381,63.383,18000000.0
2009-08-21 03:38:00,63.384,63.384,63.367,63.367,11200000.0
2009-08-21 03:39:00,63.364,63.388,63.313,63.383,14400000.0
2009-08-21 03:40:00,63.394,63.404,63.391,63.393,11200000.0
2009-08-21 03:41:00,63.39,63.431,63.379,63.431,11200000.0
2009-08-21 03:42:00,63.448,63.452,63.44,63.452,12800000.0
2009-08-21 03:43:00,63.445,63.445,63.428,63.428,8000000.0
2009-08-21 03:44:00,63.423,63.447,63.423,63.447,11200000.0
2009-08-21 03:45:00,63.456,63.48,63.456,63.48,11200000.0
2009-08-21 03:46:00,63.475,63.481,63.463,63.463,12800000.0
2009-08-21 03:47:00,63.457,63.47,63.457,63.458,11200000.0
2009-08-21 03:48:00,63.474,63.481,63.472,63.472,11200000.0
2009-08-21 03:49:00,63.476,63.493,63.467,63.471,13200000.0
2009-08-21 03:50:00,63.459,63.459,63.436,63.436,12800000.0
2009-08-21 03:51:00,63.42,63.423,63.41,63.416,12800000.0
2009-08-21 03:52:00,63.41,63.414,63.39,63.39,16000000.0
2009-08-21 03:53:00,63.375,63.375,63.345,63.351,11200000.0
2009-08-21 03:54:00,63.34,63.373,63.34,63.373,12800000.0
2009-08-21 03:55:00,63.38,63.385,63.365,63.377,14400000.0
2009-08-21 03:56:00,63.372,63.372,63.357,63.368,11200000.0
2009-08-21 03:57:00,63.37,63.375,63.369,63.369,12800000.0
2009-08-21 03:58:00,63.365,63.366,63.351,63.351,11200000.0
2009-08-21 03:59:00,63.337,63.337,63.306,63.306,12800000.0
2009-08-21 04:00:00,63.288,63.308,63.288,63.293,9600000.0
2009-08-21 04:01:00,63.284,63.297,63.277,63.297,11200000.0
2009-08-21 04:02:00,63.308,63.335,63.308,63.335,12800000.0
2009-08-21 04:03:00,63.343,63.398,63.343,63.398,12800000.0
2009-08-21 04:04:00,63.393,63.393,63.351,63.351,12800000.0
2009-08-21 04:05:00,63.346,63.353,63.345,63.353,11200000.0
2009-08-21 04:06:00,63.355,63.367,63.354,63.367,14400000.0
2009-08-21 04:07:00,63.37,63.374,63.359,63.362,14400000.0
2009-08-21 04:08:00,63.364,63.365,63.357,63.357,12800000.0
2009-08-21 04:09:00,63.35,63.361,63.35,63.352,11200000.0
2009-08-21 04:10:00,63.361,63.361,63.347,63.353,17600000.0
2009-08-21 04:11:00,63.348,63.365,63.348,63.365,8000000.0
2009-08-21 04:12:00,63.391,63.428,63.391,63.428,12800000.0
2009-08-21 04:13:00,63.431,63.433,63.423,63.433,11200000.0
2009-08-21 04:14:00,63.429,63.432,63.414,63.414,15400000.0
2009-08-21 04:15:00,63.432,63.449,63.432,63.449,12800000.0
2009-08-21 04:16:00,63.418,63.447,63.418,63.442,11200000.0
2009-08-21 04:17:00,63.449,63.457,63.449,63.457,14400000.0
2009-08-21 04:18:00,63.454,63.454,63.442,63.446,14400000.0
2009-08-21 04:19:00,63.432,63.432,63.397,63.419,12800000.0
2009-08-21 04:20:00,63.449,63.449,63.436,63.436,12800000.0
2009-08-21 04:21:00,63.445,63.454,63.444,63.454,11200000.0
2009-08-21 04:22:00,63.445,63.455,63.436,63.455,16000000.0
2009-08-21 04:23:00,63.456,63.466,63.456,63.461,12200000.0
2009-08-21 04:24:00,63.47,63.47,63.447,63.447,12800000.0
2009-08-21 04:25:00,63.456,63.456,63.437,63.437,14400000.0
2009-08-21 04:26:00,63.434,63.434,63.431,63.432,12800000.0
2009-08-21 04:27:00,63.422,63.423,63.41,63.413,17600000.0
2009-08-21 04:28:00,63.402,63.402,63.373,63.376,11200000.0
2009-08-21 04:29:00,63.377,63.386,63.377,63.382,12800000.0
2009-08-21 04:30:00,63.375,63.383,63.375,63.377,11600000.0
2009-08-21 04:31:00,63.382,63.384,63.369,63.382,12800000.0
2009-08-21 04:32:00,63.402,63.416,63.397,63.416,16000000.0
2009-08-21 04:33:00,63.425,63.437,63.425,63.43,16000000.0
2009-08-21 04:34:00,63.451,63.451,63.342,63.432,11200000.0
2009-08-21 04:35:00,63.449,63.449,63.443,63.444,12800000.0
2009-08-21 04:36:00,63.443,63.46,63.443,63.455,11200000.0
2009-08-21 04:37:00,63.457,63.457,63.449,63.45,12800000.0
2009-08-21 04:38:00,63.433,63.455,63.433,63.452,12800000.0
2009-08-21 04:39:00,63.448,63.464,63.439,63.463,12800000.0
2009-08-21 04:40:00,63.461,63.465,63.45,63.454,12800000.0
2009-08-21 04:41:00,63.451,63.452,63.439,63.449,17600000.0
2009-08-21 04:42:00,63.446,63.447,63.432,63.447,17600000.0
2009-08-21 04:43:00,63.459,63.459,63.448,63.456,12800000.0
2009-08-21 04:44:00,63.457,63.457,63.452,63.454,12800000.0
2009-08-21 04:45:00,63.457,63.457,63.45,63.453,8000000.0
2009-08-21 04:46:00,63.457,63.466,63.457,63.466,8000000.0
2009-08-21 04:47:00,63.466,63.466,63.461,63.464,8000000.0
2009-08-21 04:48:00,63.483,63.489,63.477,63.481,17600000.0
2009-08-21 04:49:00,63.491,63.498,63.488,63.488,16000000.0
2009-08-21 04:50:00,63.462,63.477,63.462,63.471,11200000.0
2009-08-21 04:51:00,63.494,63.495,63.463,63.465,11200000.0
2009-08-21 04:52:00,63.492,63.518,63.492,63.512,12800000.0
2009-08-21 04:53:00,63.505,63.51,63.501,63.501,17600000.0
2009-08-21 04:54:00,63.489,63.491,63.471,63.479,11200000.0
2009-08-21 04:55:00,63.479,63.479,63.469,63.469,11200000.0
2009-08-21 04:56:00,63.463,63.466,63.453,63.463,17600000.0
2009-08-21 04:57:00,63.464,63.468,63.459,63.468,12800000.0
2009-08-21 04:58:00,63.45,63.463,63.446,63.456,11200000.0
2009-08-21 04:59:00,63.468,63.468,63.459,63.459,12800000.0
2009-08-21 05:00:00,63.443,63.467,63.443,63.45,11600000.0
2009-08-21 05:01:00,63.456,63.462,63.448,63.462,14400000.0
2009-08-21 05:02:00,63.459,63.459,63.432,63.432,11200000.0
2009-08-21 05:03:00,63.441,63.441,63.424,63.434,12800000.0
2009-08-21 05:04:00,63.425,63.428,63.419,63.419,12800000.0
2009-08-21 05:05:00,63.4,63.402,63.392,63.392,11200000.0
2009-08-21 05:06:00,63.388,63.398,63.384,63.398,11200000.0
2009-08-21 05:07:00,63.402,63.402,63.383,63.395,14400000.0
2009-08-21 05:08:00,63.404,63.407,63.4,63.405,12800000.0
2009-08-21 05:09:00,63.397,63.412,63.393,63.393,11200000.0
2009-08-21 05:10:00,63.407,63.407,63.389,63.392,11200000.0
2009-08-21 05:11:00,63.372,63.391,63.372,63.391,12800000.0
2009-08-21 05:12:00,63.392,63.394,63.385,63.39,12800000.0
2009-08-21 05:13:00,63.393,63.393,63.386,63.389,12800000.0
2009-08-21 05:14:00,63.366,63.395,63.366,63.388,12800000.0
2009-08-21 05:15:00,63.385,63.402,63.35,63.35,8000000.0
2009-08-21 05:16:00,63.386,63.393,63.383,63.387,11200000.0
2009-08-21 05:17:00,63.384,63.392,63.384,63.388,11200000.0
2009-08-21 05:18:00,63.385,63.385,63.371,63.376,12800000.0
2009-08-21 05:19:00,63.373,63.384,63.373,63.379,9600000.0
2009-08-21 05:20:00,63.378,63.383,63.378,63.378,11200000.0
2009-08-21 05:21:00,63.379,63.379,63.364,63.374,17600000.0
2009-08-21 05:22:00,63.377,63.377,63.366,63.371,16000000.0
2009-08-21 05:23:00,63.366,63.367,63.358,63.358,12800000.0
2009-08-21 05:24:00,63.336,63.336,63.273,63.273,11200000.0
2009-08-21 05:25:00,63.271,63.288,63.271,63.288,9600000.0
2009-08-21 05:26:00,63.275,63.275,63.171,63.171,12800000.0
2009-08-21 05:27:00,63.122,63.16,63.119,63.16,12800000.0
2009-08-21 05:28:00,63.179,63.179,63.164,63.164,16000000.0
2009-08-21 05:29:00,63.163,63.184,63.156,63.156,12800000.0
2009-08-21 05:30:00,63.144,63.144,63.058,63.058,9600000.0
2009-08-21 05:31:00,63.011,63.011,62.992,62.996,8000000.0
2009-08-21 05:32:00,62.988,63.011,62.979,63.011,18000000.0
2009-08-21 05:33:00,63.012,63.051,63.011,63.051,11200000.0
2009-08-21 05:34:00,63.064,63.087,63.064,63.087,17600000.0
2009-08-21 05:35:00,63.082,63.082,63.067,63.067,12800000.0
2009-08-21 05:36:00,63.053,63.053,63.031,63.04,12800000.0
2009-08-21 05:37:00,63.036,63.054,63.036,63.052,11200000.0
2009-08-21 05:38:00,63.076,63.114,63.076,63.114,12800000.0
2009-08-21 05:39:00,63.115,63.115,63.094,63.094,11200000.0
2009-08-21 05:40:00,63.064,63.067,63.06,63.06,14400000.0
2009-08-21 05:41:00,63.063,63.063,63.057,63.063,12800000.0
2009-08-21 05:42:00,63.054,63.086,63.054,63.082,11200000.0
2009-08-21 05:43:00,63.08,63.085,63.065,63.085,12800000.0
2009-08-21 05:44:00,63.057,63.057,62.995,62.995,12800000.0
2009-08-21 05:45:00,62.966,62.966,62.911,62.911,16000000.0
2009-08-21 05:46:00,62.905,62.956,62.905,62.956,16000000.0
2009-08-21 05:47:00,62.953,62.953,62.94,62.942,11200000.0
2009-08-21 05:48:00,62.953,62.977,62.953,62.968,14400000.0
2009-08-21 05:49:00,62.976,63.014,62.976,63.014,17600000.0
2009-08-21 05:50:00,62.995,62.995,62.936,62.936,11200000.0
2009-08-21 05:51:00,62.958,62.962,62.955,62.956,11200000.0
2009-08-21 05:52:00,62.956,62.959,62.942,62.942,12800000.0
2009-08-21 05:53:00,62.929,62.941,62.929,62.939,17600000.0
2009-08-21 05:54:00,62.943,62.962,62.943,62.959,17600000.0
2009-08-21 05:55:00,62.966,62.983,62.918,62.918,11200000.0
2009-08-21 05:56:00,62.979,63.013,62.974,63.013,11200000.0
2009-08-21 05:57:00,63.022,63.028,63.002,63.002,12800000.0
2009-08-21 05:58:00,62.975,62.998,62.974,62.998,12800000.0
2009-08-21 05:59:00,63.001,63.001,62.984,62.994,12800000.0
2009-08-21 06:00:00,63.01,63.019,63.009,63.009,14400000.0
2009-08-21 06:01:00,63.022,63.065,63.022,63.065,16000000.0
2009-08-21 06:02:00,63.066,63.066,63.057,63.06,12800000.0
2009-08-21 06:03:00,63.059,63.063,63.056,63.063,12800000.0
2009-08-21 06:04:00,63.058,63.065,63.057,63.065,11200000.0
2009-08-21 06:05:00,63.063,63.072,63.059,63.069,14400000.0
2009-08-21 06:06:00,63.064,63.064,63.05,63.053,17600000.0
2009-08-21 06:07:00,63.056,63.061,63.045,63.061,12800000.0
2009-08-21 06:08:00,63.064,63.078,62.98,63.073,12800000.0
2009-08-21 06:09:00,63.072,63.072,63.026,63.026,11200000.0
2009-08-21 06:10:00,63.018,63.023,63.014,63.018,14400000.0
2009-08-21 06:11:00,63.019,63.019,62.997,62.999,12200000.0
2009-08-21 06:12:00,63.015,63.022,63.007,63.012,13200000.0
2009-08-21 06:13:00,62.981,62.981,62.94,62.94,8000000.0
2009-08-21 06:14:00,62.928,62.955,62.928,62.955,14400000.0
2009-08-21 06:15:00,63.017,63.052,63.016,63.019,9600000.0
2009-08-21 06:16:00,62.985,62.985,62.971,62.971,8000000.0
2009-08-21 06:17:00,62.963,62.963,62.946,62.952,8000000.0
2009-08-21 06:18:00,62.959,62.959,62.952,62.952,14400000.0
2009-08-21 06:19:00,62.945,62.946,62.941,62.946,9600000.0
2009-08-21 06:20:00,62.947,62.947,62.932,62.942,9600000.0
2009-08-21 06:21:00,62.966,62.976,62.965,62.976,8000000.0
2009-08-21 06:22:00,62.962,62.968,62.961,62.962,12800000.0
2009-08-21 06:23:00,62.957,62.957,62.93,62.938,17600000.0
2009-08-21 06:24:00,62.948,62.959,62.948,62.951,11200000.0
2009-08-21 06:25:00,62.969,62.984,62.969,62.979,11200000.0
2009-08-21 06:26:00,62.977,62.979,62.968,62.968,11200000.0
2009-08-21 06:27:00,62.967,62.97,62.961,62.97,11200000.0
2009-08-21 06:28:00,62.965,62.973,62.964,62.966,11600000.0
2009-08-21 06:29:00,62.964,62.972,62.962,62.968,12800000.0
2009-08-21 06:30:00,62.952,62.952,62.933,62.933,12800000.0
2009-08-21 06:31:00,62.948,62.954,62.948,62.953,12800000.0
2009-08-21 06:32:00,62.939,62.951,62.939,62.946,11200000.0
2009-08-21 06:33:00,62.966,62.971,62.956,62.965,17600000.0
2009-08-21 06:34:00,62.967,62.972,62.963,62.968,11200000.0
2009-08-21 06:35:00,62.998,63.013,62.998,63.013,12800000.0
2009-08-21 06:36:00,63.007,63.007,63.005,63.005,3200000.0
2009-08-21 06:37:00,63.005,63.044,63.005,63.044,12800000.0
2009-08-21 06:38:00,63.044,63.044,63.033,63.033,3200000.0
2009-08-21 06:39:00,62.993,63.026,62.993,63.026,9600000.0
2009-08-21 06:40:00,63.033,63.058,63.033,63.058,12800000.0
2009-08-21 06:41:00,63.057,63.069,63.057,63.069,8000000.0
2009-08-21 06:42:00,63.07,63.074,63.063,63.074,12800000.0
2009-08-21 06:43:00,63.053,63.053,63.033,63.033,13200000.0
2009-08-21 06:44:00,63.002,63.013,62.988,62.993,17600000.0
2009-08-21 06:45:00,62.955,62.968,62.941,62.941,9600000.0
2009-08-21 06:46:00,62.927,62.944,62.927,62.942,11200000.0
2009-08-21 06:47:00,62.941,62.95,62.934,62.947,12800000.0
2009-08-21 06:48:00,62.944,62.945,62.921,62.921,12800000.0
2009-08-21 06:49:00,62.906,62.912,62.892,62.912,12800000.0
2009-08-21 06:50:00,62.922,62.93,62.922,62.923,12800000.0
2009-08-21 06:51:00,62.92,62.929,62.92,62.929,11200000.0
2009-08-21 06:52:00,62.9,62.922,62.9,62.921,13200000.0
2009-08-21 06:53:00,62.925,62.925,62.89,62.896,8000000.0
2009-08-21 06:54:00,62.894,62.894,62.882,62.885,14400000.0
2009-08-21 06:55:00,62.886,62.893,62.88,62.893,11200000.0
2009-08-21 06:56:00,62.905,62.922,62.905,62.922,12800000.0
2009-08-21 06:57:00,62.922,62.922,62.905,62.905,11200000.0
2009-08-21 06:58:00,62.909,62.918,62.906,62.909,17600000.0
2009-08-21 06:59:00,62.903,62.903,62.857,62.863,12800000.0
2009-08-21 07:00:00,62.861,62.864,62.77,62.839,14400000.0
2009-08-21 07:01:00,62.818,62.818,62.779,62.779,17600000.0
2009-08-21 07:02:00,62.781,62.823,62.781,62.818,11200000.0
2009-08-21 07:03:00,62.842,62.842,62.826,62.826,6400000.0
2009-08-21 07:04:00,62.833,62.839,62.833,62.839,12800000.0
2009-08-21 07:05:00,62.834,62.834,62.816,62.831,11200000.0
2009-08-21 07:06:00,62.821,62.838,62.815,62.815,12800000.0
2009-08-21 07:07:00,62.807,62.807,62.774,62.774,11200000.0
2009-08-21 07:08:00,62.78,62.809,62.772,62.809,11200000.0
2009-08-21 07:09:00,62.801,62.81,62.801,62.81,12800000.0
2009-08-21 07:10:00,62.832,62.851,62.832,62.851,11200000.0
2009-08-21 07:11:00,62.872,62.918,62.872,62.918,12800000.0
2009-08-21 07:12:00,62.946,62.947,62.893,62.893,11200000.0
2009-08-21 07:13:00,62.872,62.897,62.872,62.891,10000000.0
2009-08-21 07:14:00,62.899,62.916,62.899,62.916,3200000.0
2009-08-21 07:15:00,62.938,62.942,62.932,62.932,11200000.0
2009-08-21 07:16:00,62.957,62.964,62.954,62.955,11200000.0
2009-08-21 07:17:00,62.955,62.955,62.944,62.946,12800000.0
2009-08-21 07:18:00,62.953,62.967,62.953,62.967,6400000.0
2009-08-21 07:19:00,62.974,62.984,62.973,62.978,12800000.0
2009-08-21 07:20:00,62.959,62.982,62.959,62.982,11200000.0
2009-08-21 07:21:00,62.983,62.988,62.966,62.966,12800000.0
2009-08-21 07:22:00,62.982,62.996,62.982,62.992,9600000.0
2009-08-21 07:23:00,63.005,63.016,63.005,63.015,11200000.0
2009-08-21 07:24:00,62.997,62.997,62.977,62.977,16000000.0
2009-08-21 07:25:00,62.99,62.99,62.981,62.981,12800000.0
2009-08-21 07:26:00,62.969,62.969,62.882,62.882,16000000.0
2009-08-21 07:27:00,62.879,62.891,62.874,62.891,8000000.0
2009-08-21 07:28:00,62.893,62.893,62.885,62.885,14400000.0
2009-08-21 07:29:00,62.903,62.903,62.883,62.89,14400000.0
2009-08-21 07:30:00,62.889,62.905,62.889,62.898,12800000.0
2009-08-21 07:31:00,62.901,62.92,62.901,62.918,17600000.0
2009-08-21 07:32:00,62.924,62.931,62.918,62.918,12800000.0
2009-08-21 07:33:00,62.911,62.942,62.911,62.942,17600000.0
2009-08-21 07:34:00,62.963,63.034,62.963,63.034,12800000.0
2009-08-21 07:35:00,63.035,63.041,63.03,63.037,16000000.0
2009-08-21 07:36:00,63.03,63.03,63.006,63.009,8000000.0
2009-08-21 07:37:00,62.998,62.998,62.992,62.992,11200000.0
2009-08-21 07:38:00,63.003,63.022,63.003,63.014,11200000.0
2009-08-21 07:39:00,63.008,63.047,63.008,63.047,11200000.0
2009-08-21 07:40:00,63.079,63.152,63.079,63.152,11200000.0
2009-08-21 07:41:00,63.159,63.175,63.159,63.168,12800000.0
2009-08-21 07:42:00,63.186,63.186,63.18,63.182,13200000.0
2009-08-21 07:43:00,63.175,63.189,63.174,63.189,12800000.0
2009-08-21 07:44:00,63.177,63.177,63.158,63.16,11200000.0
2009-08-21 07:45:00,63.158,63.158,63.145,63.146,8000000.0
2009-08-21 07:46:00,63.145,63.147,63.145,63.147,3200000.0
2009-08-21 07:47:00,63.143,63.143,63.106,63.106,14400000.0
2009-08-21 07:48:00,63.136,63.171,63.136,63.171,8000000.0
2009-08-21 07:49:00,63.17,63.17,63.149,63.149,17600000.0
2009-08-21 07:50:00,63.152,63.152,63.137,63.143,8000000.0
2009-08-21 07:51:00,63.141,63.146,63.132,63.137,12800000.0
2009-08-21 07:52:00,63.121,63.121,63.104,63.104,16000000.0
2009-08-21 07:53:00,63.105,63.109,63.098,63.109,12800000.0
2009-08-21 07:54:00,63.121,63.131,63.116,63.131,12800000.0
2009-08-21 07:55:00,63.13,63.137,63.115,63.135,12800000.0
2009-08-21 07:56:00,63.141,63.141,63.135,63.135,8000000.0
2009-08-21 07:57:00,63.147,63.169,63.147,63.169,9600000.0
2009-08-21 07:58:00,63.173,63.191,63.173,63.173,11200000.0
2009-08-21 07:59:00,63.164,63.176,63.164,63.164,12800000.0
2009-08-21 08:00:00,63.16,63.16,63.129,63.137,14400000.0
2009-08-21 08:01:00,63.133,63.133,63.113,63.119,8000000.0
2009-08-21 08:02:00,63.12,63.124,63.111,63.122,12800000.0
2009-08-21 08:03:00,63.119,63.126,63.113,63.126,11200000.0
2009-08-21 08:04:00,63.098,63.098,63.051,63.078,11200000.0
2009-08-21 08:05:00,63.097,63.109,63.093,63.109,14400000.0
2009-08-21 08:06:00,63.103,63.103,63.086,63.092,17600000.0
2009-08-21 08:07:00,63.092,63.1,63.089,63.1,11200000.0
2009-08-21 08:08:00,63.087,63.088,63.069,63.088,12800000.0
2009-08-21 08:09:00,63.087,63.102,63.087,63.1,12800000.0
2009-08-21 08:10:00,63.096,63.096,63.074,63.085,12800000.0
2009-08-21 08:11:00,63.088,63.09,63.071,63.076,11200000.0
2009-08-21 08:12:00,63.055,63.071,63.055,63.071,16000000.0
2009-08-21 08:13:00,63.075,63.087,63.075,63.082,8000000.0
2009-08-21 08:14:00,63.081,63.086,63.073,63.086,11200000.0
2009-08-21 08:15:00,63.087,63.087,63.066,63.078,16000000.0
2009-08-21 08:16:00,63.079,63.085,63.079,63.085,11200000.0
2009-08-21 08:17:00,63.083,63.087,63.08,63.084,12800000.0
2009-08-21 08:18:00,63.08,63.08,63.069,63.075,12800000.0
2009-08-21 08:19:00,63.067,63.067,63.052,63.056,9600000.0
2009-08-21 08:20:00,63.063,63.07,63.058,63.058,11200000.0
2009-08-21 08:21:00,63.075,63.094,63.068,63.094,9600000.0
2009-08-21 08:22:00,63.119,63.124,63.111,63.113,11200000.0
2009-08-21 08:23:00,63.124,63.133,63.123,63.131,11200000.0
2009-08-21 08:24:00,63.108,63.127,63.108,63.127,17600000.0
2009-08-21 08:25:00,63.132,63.132,63.125,63.127,9600000.0
2009-08-21 08:26:00,63.121,63.121,63.11,63.119,12800000.0
2009-08-21 08:27:00,63.117,63.117,63.098,63.098,8000000.0
2009-08-21 08:28:00,63.119,63.119,63.086,63.086,17600000.0
2009-08-21 08:29:00,63.088,63.091,63.08,63.08,14400000.0
2009-08-21 08:30:00,63.08,63.086,63.069,63.069,11200000.0
2009-08-21 08:31:00,63.053,63.069,63.053,63.061,12800000.0
2009-08-21 08:32:00,63.037,63.068,63.037,63.068,11200000.0
2009-08-21 08:33:00,63.088,63.106,63.088,63.101,11200000.0
2009-08-21 08:34:00,63.102,63.104,63.093,63.097,17600000.0
2009-08-21 08:35:00,63.106,63.113,63.101,63.105,17600000.0
2009-08-21 08:36:00,63.114,63.128,63.114,63.128,9600000.0
2009-08-21 08:37:00,63.144,63.167,63.144,63.163,10000000.0
2009-08-21 08:38:00,63.163,63.164,63.151,63.16,16000000.0
2009-08-21 08:39:00,63.152,63.164,63.15,63.164,8000000.0
2009-08-21 08:40:00,63.18,63.208,63.18,63.208,16000000.0
2009-08-21 08:41:00,63.233,63.238,63.224,63.229,17600000.0
2009-08-21 08:42:00,63.241,63.249,63.236,63.241,12800000.0
2009-08-21 08:43:00,63.239,63.239,63.224,63.228,13200000.0
2009-08-21 08:44:00,63.237,63.246,63.235,63.243,12800000.0
2009-08-21 08:45:00,63.242,63.252,63.242,63.244,16000000.0
2009-08-21 08:46:00,63.239,63.262,63.239,63.262,11200000.0
2009-08-21 08:47:00,63.275,63.289,63.275,63.279,11200000.0
2009-08-21 08:48:00,63.293,63.314,63.293,63.308,13200000.0
2009-08-21 08:49:00,63.327,63.331,63.32,63.32,17600000.0
2009-08-21 08:50:00,63.31,63.31,63.28,63.3,13200000.0
2009-08-21 08:51:00,63.31,63.326,63.307,63.326,17600000.0
2009-08-21 08:52:00,63.332,63.336,63.323,63.336,11200000.0
2009-08-21 08:53:00,63.338,63.379,63.338,63.379,16000000.0
2009-08-21 08:54:00,63.391,63.395,63.381,63.381,14400000.0
2009-08-21 08:55:00,63.407,63.426,63.407,63.419,16000000.0
2009-08-21 08:56:00,63.446,63.479,63.446,63.479,12800000.0
2009-08-21 08:57:00,63.47,63.494,63.47,63.494,11200000.0
2009-08-21 08:58:00,63.501,63.523,63.501,63.514,12800000.0
2009-08-21 08:59:00,63.516,63.516,63.488,63.488,12800000.0
2009-08-21 09:00:00,63.478,63.478,63.465,63.465,18000000.0
2009-08-21 09:01:00,63.471,63.484,63.471,63.481,11200000.0
2009-08-21 09:02:00,63.482,63.482,63.451,63.451,11200000.0
2009-08-21 09:03:00,63.46,63.461,63.439,63.456,16400000.0
2009-08-21 09:04:00,63.484,63.49,63.481,63.488,11200000.0
2009-08-21 09:05:00,63.508,63.556,63.508,63.554,11200000.0
2009-08-21 09:06:00,63.557,63.568,63.535,63.562,12800000.0
2009-08-21 09:07:00,63.562,63.562,63.548,63.55,9600000.0
2009-08-21 09:08:00,63.554,63.569,63.554,63.567,12800000.0
2009-08-21 09:09:00,63.565,63.565,63.543,63.547,17600000.0
2009-08-21 09:10:00,63.54,63.54,63.508,63.508,12800000.0
2009-08-21 09:11:00,63.493,63.493,63.468,63.493,12800000.0
2009-08-21 09:12:00,63.483,63.497,63.479,63.488,12800000.0
2009-08-21 09:13:00,63.496,63.507,63.49,63.49,9600000.0
2009-08-21 09:14:00,63.473,63.482,63.461,63.482,11200000.0
2009-08-21 09:15:00,63.488,63.495,63.484,63.492,11200000.0
2009-08-21 09:16:00,63.478,63.504,63.478,63.5,12800000.0
2009-08-21 09:17:00,63.501,63.501,63.484,63.484,11600000.0
2009-08-21 09:18:00,63.489,63.494,63.488,63.49,14400000.0
2009-08-21 09:19:00,63.484,63.484,63.462,63.462,12800000.0
2009-08-21 09:20:00,63.457,63.457,63.448,63.457,16000000.0
2009-08-21 09:21:00,63.45,63.461,63.45,63.45,11200000.0
2009-08-21 09:22:00,63.452,63.471,63.452,63.471,17600000.0
2009-08-21 09:23:00,63.469,63.475,63.464,63.464,12800000.0
2009-08-21 09:24:00,63.445,63.449,63.427,63.432,12800000.0
2009-08-21 09:25:00,63.432,63.437,63.428,63.428,9600000.0
2009-08-21 09:26:00,63.424,63.431,63.415,63.431,11200000.0
2009-08-21 09:27:00,63.431,63.441,63.43,63.441,11200000.0
2009-08-21 09:28:00,63.46,63.501,63.46,63.501,12800000.0
2009-08-21 09:29:00,63.523,63.538,63.523,63.538,11200000.0
2009-08-21 09:30:00,63.564,63.572,63.564,63.572,12800000.0
2009-08-21 09:31:00,63.578,63.616,63.578,63.616,9600000.0
2009-08-21 09:32:00,63.624,63.645,63.621,63.621,14400000.0
2009-08-21 09:33:00,63.629,63.631,63.618,63.629,12800000.0
2009-08-21 09:34:00,63.614,63.615,63.611,63.611,11200000.0
2009-08-21 09:35:00,63.593,63.604,63.593,63.602,12800000.0
2009-08-21 09:36:00,63.614,63.635,63.614,63.635,16000000.0
2009-08-21 09:37:00,63.645,63.656,63.592,63.639,16000000.0
2009-08-21 09:38:00,63.628,63.63,63.608,63.62,11200000.0
2009-08-21 09:39:00,63.626,63.627,63.617,63.627,12800000.0
2009-08-21 09:40:00,63.627,63.629,63.6,63.6,16000000.0
2009-08-21 09:41:00,63.603,63.605,63.599,63.605,11200000.0
2009-08-21 09:42:00,63.612,63.612,63.597,63.602,11200000.0
2009-08-21 09:43:00,63.575,63.603,63.57,63.598,12800000.0
2009-08-21 09:44:00,63.59,63.594,63.575,63.575,8000000.0
2009-08-21 09:45:00,63.593,63.603,63.585,63.585,12800000.0
2009-08-21 09:46:00,63.581,63.595,63.577,63.577,11200000.0
2009-08-21 09:47:00,63.568,63.568,63.54,63.54,12800000.0
2009-08-21 09:48:00,63.512,63.512,63.492,63.496,11200000.0
2009-08-21 09:49:00,63.486,63.486,63.467,63.474,12800000.0
2009-08-21 09:50:00,63.46,63.46,63.44,63.44,8000000.0
2009-08-21 09:51:00,63.431,63.432,63.425,63.427,16000000.0
2009-08-21 09:52:00,63.435,63.468,63.435,63.468,11200000.0
2009-08-21 09:53:00,63.491,63.497,63.48,63.482,12800000.0
2009-08-21 09:54:00,63.472,63.488,63.472,63.488,17600000.0
2009-08-21 09:55:00,63.491,63.505,63.488,63.504,11200000.0
2009-08-21 09:56:00,63.484,63.484,63.466,63.466,12800000.0
2009-08-21 09:57:00,63.466,63.475,63.466,63.471,8000000.0
2009-08-21 09:58:00,63.466,63.485,63.39,63.474,17600000.0
2009-08-21 09:59:00,63.47,63.475,63.467,63.47,17600000.0
2009-08-21 10:00:00,63.478,63.487,63.474,63.481,11200000.0
2009-08-21 10:01:00,63.484,63.484,63.452,63.456,12800000.0
2009-08-21 10:02:00,63.444,63.449,63.439,63.439,16000000.0
2009-08-21 10:03:00,63.431,63.431,63.4,63.4,11200000.0
2009-08-21 10:04:00,63.425,63.437,63.425,63.435,12800000.0
2009-08-21 10:05:00,63.412,63.414,63.382,63.382,8000000.0
2009-08-21 10:06:00,63.372,63.388,63.369,63.369,17600000.0
2009-08-21 10:07:00,63.368,63.368,63.324,63.33,12800000.0
2009-08-21 10:08:00,63.311,63.316,63.299,63.304,11200000.0
2009-08-21 10:09:00,63.294,63.295,63.283,63.284,12800000.0
2009-08-21 10:10:00,63.283,63.289,63.277,63.283,11200000.0
2009-08-21 10:11:00,63.296,63.314,63.292,63.314,11200000.0
2009-08-21 10:12:00,63.319,63.328,63.318,63.326,12800000.0
2009-08-21 10:13:00,63.313,63.314,63.304,63.312,12800000.0
2009-08-21 10:14:00,63.299,63.304,63.293,63.293,11200000.0
2009-08-21 10:15:00,63.308,63.335,63.308,63.335,12800000.0
2009-08-21 10:16:00,63.32,63.32,63.311,63.314,8000000.0
2009-08-21 10:17:00,63.289,63.289,63.257,63.257,11200000.0
2009-08-21 10:18:00,63.262,63.262,63.234,63.234,11200000.0
2009-08-21 10:19:00,63.222,63.222,63.198,63.198,11200000.0
2009-08-21 10:20:00,63.191,63.218,63.191,63.209,17600000.0
2009-08-21 10:21:00,63.207,63.237,63.207,63.237,8000000.0
2009-08-21 10:22:00,63.232,63.249,63.232,63.247,11200000.0
2009-08-21 10:23:00,63.259,63.265,63.252,63.253,11200000.0
2009-08-21 10:24:00,63.238,63.244,63.237,63.242,12800000.0
2009-08-21 10:25:00,63.244,63.247,63.234,63.245,11200000.0
2009-08-21 10:26:00,63.237,63.237,63.21,63.226,12800000.0
2009-08-21 10:27:00,63.229,63.229,63.205,63.209,11200000.0
2009-08-21 10:28:00,63.211,63.211,63.2,63.202,12800000.0
2009-08-21 10:29:00,63.209,63.214,63.208,63.214,11200000.0
2009-08-21 10:30:00,63.193,63.217,63.193,63.209,12800000.0
2009-08-21 10:31:00,63.22,63.22,63.189,63.218,12800000.0
2009-08-21 10:32:00,63.206,63.208,63.204,63.206,17600000.0
2009-08-21 10:33:00,63.201,63.209,63.201,63.207,11200000.0
2009-08-21 10:34:00,63.218,63.224,63.218,63.221,11200000.0
2009-08-21 10:35:00,63.225,63.247,63.225,63.244,11200000.0
2009-08-21 10:36:00,63.259,63.259,63.256,63.256,8000000.0
2009-08-21 10:37:00,63.25,63.254,63.167,63.253,11200000.0
2009-08-21 10:38:00,63.245,63.246,63.227,63.238,12800000.0
2009-08-21 10:39:00,63.23,63.23,63.203,63.203,11200000.0
2009-08-21 10:40:00,63.194,63.206,63.194,63.198,8000000.0
2009-08-21 10:41:00,63.214,63.22,63.213,63.22,9600000.0
2009-08-21 10:42:00,63.235,63.235,63.219,63.223,11200000.0
2009-08-21 10:43:00,63.211,63.211,63.183,63.183,11200000.0
2009-08-21 10:44:00,63.189,63.21,63.189,63.21,12800000.0
2009-08-21 10:45:00,63.216,63.232,63.213,63.232,12800000.0
2009-08-21 10:46:00,63.24,63.257,63.24,63.253,12800000.0
2009-08-21 10:47:00,63.256,63.271,63.242,63.271,12800000.0
2009-08-21 10:48:00,63.279,63.307,63.271,63.307,12800000.0
2009-08-21 10:49:00,63.326,63.358,63.326,63.358,11200000.0
2009-08-21 10:50:00,63.361,63.368,63.361,63.364,8000000.0
2009-08-21 10:51:00,63.367,63.401,63.367,63.401,17600000.0
2009-08-21 10:52:00,63.411,63.414,63.405,63.413,11200000.0
2009-08-21 10:53:00,63.389,63.397,63.375,63.379,11200000.0
2009-08-21 10:54:00,63.365,63.371,63.358,63.365,17600000.0
2009-08-21 10:55:00,63.361,63.362,63.349,63.354,11200000.0
2009-08-21 10:56:00,63.363,63.383,63.363,63.382,8000000.0
2009-08-21 10:57:00,63.386,63.39,63.38,63.383,16000000.0
2009-08-21 10:58:00,63.382,63.389,63.294,63.389,12800000.0
2009-08-21 10:59:00,63.376,63.378,63.366,63.367,11200000.0
2009-08-21 11:00:00,63.368,63.368,63.353,63.353,12800000.0
2009-08-21 11:01:00,63.349,63.35,63.332,63.332,12800000.0
2009-08-21 11:02:00,63.33,63.347,63.33,63.347,16000000.0
2009-08-21 11:03:00,63.327,63.345,63.319,63.342,12800000.0
2009-08-21 11:04:00,63.358,63.364,63.35,63.35,14400000.0
2009-08-21 11:05:00,63.342,63.357,63.341,63.357,9600000.0
2009-08-21 11:06:00,63.363,63.37,63.351,63.37,17600000.0
2009-08-21 11:07:00,63.367,63.376,63.358,63.375,18000000.0
2009-08-21 11:08:00,63.331,63.397,63.331,63.383,11200000.0
2009-08-21 11:09:00,63.379,63.415,63.379,63.412,17600000.0
2009-08-21 11:10:00,63.416,63.423,63.407,63.407,12800000.0
2009-08-21 11:11:00,63.407,63.407,63.391,63.402,11200000.0
2009-08-21 11:12:00,63.396,63.405,63.39,63.4,17600000.0
2009-08-21 11:13:00,63.398,63.412,63.39,63.409,14400000.0
2009-08-21 11:14:00,63.433,63.44,63.429,63.44,11200000.0
2009-08-21 11:15:00,63.42,63.428,63.415,63.422,11200000.0
2009-08-21 11:16:00,63.418,63.418,63.413,63.418,12800000.0
2009-08-21 11:17:00,63.41,63.425,63.41,63.422,11200000.0
2009-08-21 11:18:00,63.42,63.428,63.42,63.424,12800000.0
2009-08-21 11:19:00,63.419,63.419,63.388,63.395,17600000.0
2009-08-21 11:20:00,63.382,63.392,63.382,63.388,12800000.0
2009-08-21 11:21:00,63.378,63.378,63.368,63.378,14400000.0
2009-08-21 11:22:00,63.382,63.396,63.382,63.392,12800000.0
2009-08-21 11:23:00,63.389,63.402,63.38,63.402,11200000.0
2009-08-21 11:24:00,63.406,63.406,63.389,63.396,12800000.0
2009-08-21 11:25:00,63.391,63.399,63.378,63.39,17600000.0
2009-08-21 11:26:00,63.389,63.403,63.386,63.403,9600000.0
2009-08-21 11:27:00,63.388,63.391,63.371,63.391,8000000.0
2009-08-21 11:28:00,63.382,63.394,63.382,63.394,14400000.0
2009-08-21 11:29:00,63.389,63.389,63.38,63.38,14400000.0
2009-08-21 11:30:00,63.38,63.413,63.38,63.409,14400000.0
2009-08-21 11:31:00,63.417,63.417,63.4,63.402,11200000.0
2009-08-21 11:32:00,63.396,63.405,63.396,63.405,17600000.0
2009-08-21 11:33:00,63.419,63.444,63.419,63.436,12800000.0
2009-08-21 11:34:00,63.468,63.485,63.468,63.479,12800000.0
2009-08-21 11:35:00,63.481,63.491,63.481,63.486,11200000.0
2009-08-21 11:36:00,63.49,63.49,63.483,63.49,12800000.0
2009-08-21 11:37:00,63.5,63.5,63.476,63.476,11200000.0
2009-08-21 11:38:00,63.464,63.48,63.464,63.48,11200000.0
2009-08-21 11:39:00,63.49,63.49,63.47,63.476,11200000.0
2009-08-21 11:40:00,63.476,63.477,63.471,63.476,11200000.0
2009-08-21 11:41:00,63.469,63.476,63.448,63.448,12800000.0
2009-08-21 11:42:00,63.433,63.44,63.421,63.439,17600000.0
2009-08-21 11:43:00,63.447,63.45,63.432,63.45,11200000.0
2009-08-21 11:44:00,63.454,63.456,63.449,63.45,11200000.0
2009-08-21 11:45:00,63.446,63.453,63.444,63.447,14400000.0
2009-08-21 11:46:00,63.444,63.457,63.444,63.451,11200000.0
2009-08-21 11:47:00,63.455,63.487,63.452,63.487,9600000.0
2009-08-21 11:48:00,63.504,63.525,63.504,63.518,11200000.0
2009-08-21 11:49:00,63.516,63.516,63.475,63.475,12800000.0
2009-08-21 11:50:00,63.476,63.476,63.459,63.459,17600000.0
2009-08-21 11:51:00,63.458,63.458,63.447,63.454,11200000.0
2009-08-21 11:52:00,63.448,63.452,63.445,63.452,11200000.0
2009-08-21 11:53:00,63.451,63.451,63.433,63.441,16000000.0
2009-08-21 11:54:00,63.441,63.451,63.439,63.451,14400000.0
2009-08-21 11:55:00,63.442,63.452,63.388,63.452,11200000.0
2009-08-21 11:56:00,63.446,63.449,63.439,63.443,12800000.0
2009-08-21 11:57:00,63.439,63.46,63.439,63.458,17600000.0
2009-08-21 11:58:00,63.476,63.477,63.463,63.463,11200000.0
2009-08-21 11:59:00,63.464,63.49,63.464,63.49,11200000.0
2009-08-21 12:00:00,63.488,63.492,63.479,63.479,11200000.0
2009-08-21 12:01:00,63.464,63.47,63.452,63.452,11200000.0
2009-08-21 12:02:00,63.478,63.478,63.471,63.471,9600000.0
2009-08-21 12:03:00,63.466,63.472,63.466,63.472,8000000.0
2009-08-21 12:04:00,63.477,63.487,63.469,63.487,17600000.0
2009-08-21 12:05:00,63.499,63.514,63.499,63.509,8000000.0
2009-08-21 12:06:00,63.515,63.515,63.502,63.503,12800000.0
2009-08-21 12:07:00,63.499,63.501,63.493,63.496,11200000.0
2009-08-21 12:08:00,63.493,63.522,63.493,63.514,11200000.0
2009-08-21 12:09:00,63.509,63.517,63.503,63.503,14400000.0
2009-08-21 12:10:00,63.511,63.521,63.507,63.512,11200000.0
2009-08-21 12:11:00,63.521,63.533,63.521,63.529,12800000.0
2009-08-21 12:12:00,63.532,63.533,63.525,63.527,11200000.0
2009-08-21 12:13:00,63.523,63.577,63.521,63.577,11200000.0
2009-08-21 12:14:00,63.593,63.601,63.578,63.601,12800000.0
2009-08-21 12:15:00,63.6,63.6,63.56,63.56,16000000.0
2009-08-21 12:16:00,63.55,63.574,63.55,63.57,12800000.0
2009-08-21 12:17:00,63.568,63.572,63.565,63.568,8000000.0
2009-08-21 12:18:00,63.558,63.57,63.545,63.545,16000000.0
2009-08-21 12:19:00,63.527,63.54,63.512,63.54,12800000.0
2009-08-21 12:20:00,63.558,63.564,63.555,63.558,8000000.0
2009-08-21 12:21:00,63.559,63.567,63.544,63.564,16000000.0
2009-08-21 12:22:00,63.561,63.585,63.556,63.585,16000000.0
2009-08-21 12:23:00,63.597,63.633,63.597,63.633,14400000.0
2009-08-21 12:24:00,63.639,63.639,63.606,63.612,14400000.0
2009-08-21 12:25:00,63.629,63.637,63.629,63.631,11200000.0
2009-08-21 12:26:00,63.615,63.624,63.615,63.624,3200000.0
2009-08-21 12:27:00,63.619,63.637,63.619,63.637,11600000.0
2009-08-21 12:28:00,63.624,63.635,63.624,63.629,12800000.0
2009-08-21 12:29:00,63.615,63.615,63.588,63.599,17600000.0
2009-08-21 12:30:00,63.597,63.614,63.597,63.614,17600000.0
2009-08-21 12:31:00,63.631,63.638,63.609,63.638,13600000.0
2009-08-21 12:32:00,63.647,63.654,63.643,63.653,12800000.0
2009-08-21 12:33:00,63.663,63.663,63.635,63.635,14400000.0
2009-08-21 12:34:00,63.633,63.645,63.633,63.645,12800000.0
2009-08-21 12:35:00,63.642,63.642,63.622,63.622,11200000.0
2009-08-21 12:36:00,63.613,63.623,63.613,63.614,11200000.0
2009-08-21 12:37:00,63.598,63.6,63.588,63.595,11200000.0
2009-08-21 12:38:00,63.574,63.579,63.487,63.572,17600000.0
2009-08-21 12:39:00,63.577,63.585,63.57,63.585,9600000.0
2009-08-21 12:40:00,63.577,63.577,63.553,63.569,16000000.0
2009-08-21 12:41:00,63.57,63.577,63.569,63.569,12800000.0
2009-08-21 12:42:00,63.584,63.604,63.584,63.604,14400000.0
2009-08-21 12:43:00,63.61,63.613,63.604,63.612,12800000.0
2009-08-21 12:44:00,63.599,63.635,63.599,63.635,17600000.0
2009-08-21 12:45:00,63.644,63.646,63.635,63.642,11200000.0
2009-08-21 12:46:00,63.65,63.662,63.649,63.66,12800000.0
2009-08-21 12:47:00,63.668,63.679,63.657,63.657,9600000.0
2009-08-21 12:48:00,63.661,63.665,63.661,63.661,11200000.0
2009-08-21 12:49:00,63.666,63.686,63.665,63.686,16000000.0
2009-08-21 12:50:00,63.699,63.699,63.681,63.698,14400000.0
2009-08-21 12:51:00,63.701,63.707,63.69,63.69,11200000.0
2009-08-21 12:52:00,63.687,63.687,63.673,63.687,11200000.0
2009-08-21 12:53:00,63.677,63.682,63.669,63.669,11200000.0
2009-08-21 12:54:00,63.681,63.699,63.681,63.692,12800000.0
2009-08-21 12:55:00,63.678,63.678,63.665,63.667,16000000.0
2009-08-21 12:56:00,63.674,63.688,63.674,63.685,9600000.0
2009-08-21 12:57:00,63.681,63.69,63.681,63.687,11200000.0
2009-08-21 12:58:00,63.675,63.692,63.675,63.685,17600000.0
2009-08-21 12:59:00,63.68,63.694,63.676,63.676,16000000.0
2009-08-21 13:00:00,63.693,63.693,63.684,63.691,8000000.0
2009-08-21 13:01:00,63.693,63.696,63.68,63.696,13800000.0
2009-08-21 13:02:00,63.699,63.699,63.694,63.694,12800000.0
2009-08-21 13:03:00,63.694,63.699,63.688,63.697,16000000.0
2009-08-21 13:04:00,63.691,63.696,63.681,63.696,12800000.0
2009-08-21 13:05:00,63.712,63.72,63.698,63.701,12800000.0
2009-08-21 13:06:00,63.69,63.69,63.682,63.689,11200000.0
2009-08-21 13:07:00,63.692,63.701,63.692,63.697,14400000.0
2009-08-21 13:08:00,63.686,63.689,63.682,63.683,17600000.0
2009-08-21 13:09:00,63.688,63.706,63.688,63.706,12800000.0
2009-08-21 13:10:00,63.712,63.717,63.7,63.717,9600000.0
2009-08-21 13:11:00,63.725,63.725,63.706,63.706,11200000.0
2009-08-21 13:12:00,63.7,63.7,63.679,63.679,12800000.0
2009-08-21 13:13:00,63.66,63.66,63.63,63.63,17600000.0
2009-08-21 13:14:00,63.631,63.638,63.631,63.636,8000000.0
2009-08-21 13:15:00,63.66,63.665,63.647,63.665,12800000.0
2009-08-21 13:16:00,63.676,63.681,63.666,63.675,17600000.0
2009-08-21 13:17:00,63.664,63.686,63.664,63.682,9600000.0
2009-08-21 13:18:00,63.67,63.683,63.662,63.683,11200000.0
2009-08-21 13:19:00,63.685,63.693,63.68,63.693,16000000.0
2009-08-21 13:20:00,63.687,63.698,63.683,63.691,17600000.0
2009-08-21 13:21:00,63.682,63.682,63.648,63.668,11200000.0
2009-08-21 13:22:00,63.691,63.714,63.691,63.704,12800000.0
2009-08-21 13:23:00,63.693,63.703,63.691,63.703,8000000.0
2009-08-21 13:24:00,63.709,63.713,63.702,63.713,11200000.0
2009-08-21 13:25:00,63.708,63.711,63.705,63.71,17600000.0
2009-08-21 13:26:00,63.719,63.731,63.719,63.731,9600000.0
2009-08-21 13:27:00,63.737,63.768,63.735,63.767,16000000.0
2009-08-21 13:28:00,63.758,63.758,63.66,63.729,16000000.0
2009-08-21 13:29:00,63.641,63.754,63.641,63.722,11200000.0
2009-08-21 13:30:00,63.708,63.753,63.708,63.753,12800000.0
2009-08-21 13:31:00,63.746,63.767,63.746,63.764,11200000.0
2009-08-21 13:32:00,63.722,63.734,63.701,63.734,11200000.0
2009-08-21 13:33:00,63.749,63.749,63.732,63.737,19200000.0
2009-08-21 13:34:00,63.71,63.71,63.698,63.704,12800000.0
2009-08-21 13:35:00,63.704,63.717,63.696,63.717,36800000.0
2009-08-21 13:36:00,63.706,63.706,63.672,63.674,18000000.0
2009-08-21 13:37:00,63.703,63.713,63.703,63.713,14800000.0
2009-08-21 13:38:00,63.704,63.724,63.704,63.723,33600000.0
2009-08-21 13:39:00,63.725,63.744,63.721,63.721,14400000.0
2009-08-21 13:40:00,63.727,63.742,63.726,63.728,40000000.0
2009-08-21 13:41:00,63.736,63.75,63.736,63.75,16000000.0
2009-08-21 13:42:00,63.735,63.748,63.735,63.741,11200000.0
2009-08-21 13:43:00,63.755,63.783,63.755,63.768,27600000.0
2009-08-21 13:44:00,63.762,63.762,63.748,63.757,34000000.0
2009-08-21 13:45:00,63.76,63.772,63.758,63.768,20800000.0
2009-08-21 13:46:00,63.771,63.776,63.757,63.773,24000000.0
2009-08-21 13:47:00,63.782,63.789,63.778,63.788,12800000.0
2009-08-21 13:48:00,63.789,63.799,63.787,63.79,12800000.0
2009-08-21 13:49:00,63.787,63.787,63.776,63.776,17600000.0
2009-08-21 13:50:00,63.772,63.772,63.755,63.766,11200000.0
2009-08-21 13:51:00,63.764,63.765,63.757,63.757,24000000.0
2009-08-21 13:52:00,63.769,63.771,63.756,63.771,12800000.0
2009-08-21 13:53:00,63.77,63.789,63.77,63.785,17600000.0
2009-08-21 13:54:00,63.781,63.781,63.773,63.779,25600000.0
2009-08-21 13:55:00,63.771,63.785,63.771,63.782,13200000.0
2009-08-21 13:56:00,63.752,63.771,63.743,63.744,14400000.0
2009-08-21 13:57:00,63.771,63.772,63.762,63.766,28800000.0
2009-08-21 13:58:00,63.762,63.771,63.762,63.769,14400000.0
2009-08-21 13:59:00,63.779,63.781,63.77,63.776,32000000.0
2009-08-21 14:00:00,63.769,63.773,63.761,63.761,48000000.0
2009-08-21 14:01:00,63.76,63.764,63.746,63.748,32000000.0
2009-08-21 14:02:00,63.74,63.785,63.74,63.785,14400000.0
2009-08-21 14:03:00,63.833,63.855,63.833,63.855,14400000.0
2009-08-21 14:04:00,63.859,63.859,63.847,63.847,11200000.0
2009-08-21 14:05:00,63.84,63.84,63.817,63.817,24000000.0
2009-08-21 14:06:00,63.819,63.819,63.79,63.793,36800000.0
2009-08-21 14:07:00,63.795,63.811,63.791,63.806,40000000.0
2009-08-21 14:08:00,63.814,63.82,63.814,63.82,8000000.0
2009-08-21 14:09:00,63.835,63.835,63.815,63.817,33600000.0
2009-08-21 14:10:00,63.823,63.827,63.821,63.822,33600000.0
2009-08-21 14:11:00,63.824,63.848,63.824,63.848,9600000.0
2009-08-21 14:12:00,63.847,63.848,63.84,63.84,27200000.0
2009-08-21 14:13:00,63.845,63.847,63.833,63.84,12800000.0
2009-08-21 14:14:00,63.836,63.836,63.821,63.827,12800000.0
2009-08-21 14:15:00,63.829,63.829,63.819,63.819,28800000.0
2009-08-21 14:16:00,63.833,63.907,63.833,63.907,26000000.0
2009-08-21 14:17:00,63.926,63.932,63.91,63.91,12800000.0
2009-08-21 14:18:00,63.914,63.925,63.914,63.925,16400000.0
2009-08-21 14:19:00,63.933,63.933,63.924,63.924,9600000.0
2009-08-21 14:20:00,63.938,64.01,63.938,64.01,25600000.0
2009-08-21 14:21:00,64.009,64.009,64.0,64.001,28800000.0
2009-08-21 14:22:00,63.997,64.032,63.997,64.032,24000000.0
2009-08-21 14:23:00,64.039,64.047,64.034,64.037,48000000.0
2009-08-21 14:24:00,64.02,64.022,64.01,64.022,12800000.0
2009-08-21 14:25:00,64.027,64.036,64.022,64.029,12800000.0
2009-08-21 14:26:00,64.066,64.087,64.066,64.083,12800000.0
2009-08-21 14:27:00,64.103,64.103,64.068,64.071,17600000.0
2009-08-21 14:28:00,64.051,64.051,64.037,64.045,8000000.0
2009-08-21 14:29:00,64.042,64.045,64.034,64.045,36800000.0
2009-08-21 14:30:00,64.09,64.12,64.09,64.12,22800000.0
2009-08-21 14:31:00,64.124,64.128,64.11,64.11,20800000.0
2009-08-21 14:32:00,64.095,64.095,64.061,64.061,39400000.0
2009-08-21 14:33:00,64.046,64.046,64.018,64.018,24000000.0
2009-08-21 14:34:00,64.013,64.014,63.998,63.998,33600000.0
2009-08-21 14:35:00,63.981,63.981,63.97,63.97,14400000.0
2009-08-21 14:36:00,63.983,63.984,63.971,63.984,12800000.0
2009-08-21 14:37:00,64.001,64.013,63.999,64.011,11200000.0
2009-08-21 14:38:00,64.007,64.007,63.983,63.983,56800000.0
2009-08-21 14:39:00,63.968,63.984,63.968,63.984,3200000.0
2009-08-21 14:40:00,63.991,64.007,63.991,63.992,8000000.0
2009-08-21 14:41:00,63.98,63.981,63.952,63.952,56800000.0
2009-08-21 14:42:00,63.952,63.956,63.944,63.944,4800000.0
2009-08-21 14:43:00,63.922,63.945,63.922,63.945,25600000.0
2009-08-21 14:44:00,63.939,63.939,63.93,63.931,11200000.0
2009-08-21 14:45:00,63.935,63.936,63.926,63.926,11200000.0
2009-08-21 14:46:00,63.927,63.927,63.912,63.919,11600000.0
2009-08-21 14:47:00,63.921,63.926,63.911,63.926,16000000.0
2009-08-21 14:48:00,63.949,63.975,63.949,63.975,19200000.0
2009-08-21 14:49:00,63.986,63.986,63.946,63.946,32000000.0
2009-08-21 14:50:00,63.922,63.955,63.922,63.955,28800000.0
2009-08-21 14:51:00,63.959,63.972,63.959,63.97,32400000.0
2009-08-21 14:52:00,63.976,63.976,63.968,63.975,12800000.0
2009-08-21 14:53:00,63.988,63.996,63.985,63.989,17600000.0
2009-08-21 14:54:00,64.01,64.01,63.999,63.999,12800000.0
2009-08-21 14:55:00,64.011,64.011,63.956,63.956,16000000.0
2009-08-21 14:56:00,63.933,63.955,63.933,63.955,12800000.0
2009-08-21 14:57:00,63.954,63.956,63.949,63.951,12800000.0
2009-08-21 14:58:00,63.981,63.982,63.973,63.98,18000000.0
2009-08-21 14:59:00,63.985,64.01,63.985,64.01,8000000.0
2009-08-21 15:00:00,64.029,64.049,64.029,64.041,14400000.0
2009-08-21 15:01:00,64.023,64.027,64.023,64.027,3200000.0
2009-08-21 15:02:00,64.015,64.029,64.012,64.018,27200000.0
2009-08-21 15:03:00,64.013,64.013,64.005,64.005,12800000.0
2009-08-21 15:04:00,64.009,64.009,63.983,63.987,24000000.0
2009-08-21 15:05:00,64.001,64.01,63.996,64.01,9600000.0
2009-08-21 15:06:00,64.003,64.008,63.992,63.992,11600000.0
2009-08-21 15:07:00,63.996,64.016,63.996,64.016,25600000.0
2009-08-21 15:08:00,64.02,64.02,64.006,64.012,22400000.0
2009-08-21 15:09:00,64.018,64.029,64.014,64.019,16000000.0
2009-08-21 15:10:00,64.019,64.019,64.0,64.0,40400000.0
2009-08-21 15:11:00,64.007,64.017,63.998,64.017,32000000.0
2009-08-21 15:12:00,64.017,64.018,64.012,64.018,30400000.0
2009-08-21 15:13:00,64.015,64.015,63.997,64.0,44800000.0
2009-08-21 15:14:00,63.991,63.999,63.991,63.997,35200000.0
2009-08-21 15:15:00,63.998,64.003,63.987,63.987,22400000.0
2009-08-21 15:16:00,63.981,63.991,63.981,63.99,36800000.0
2009-08-21 15:17:00,63.984,63.995,63.984,63.991,22400000.0
2009-08-21 15:18:00,63.997,63.997,63.954,63.954,22800000.0
2009-08-21 15:19:00,63.96,63.974,63.958,63.974,16000000.0
2009-08-21 15:20:00,63.993,64.001,63.993,64.001,24000000.0
2009-08-21 15:21:00,63.996,63.996,63.982,63.987,8000000.0
2009-08-21 15:22:00,64.013,64.013,63.989,63.989,8000000.0
2009-08-21 15:23:00,64.012,64.021,64.009,64.021,48000000.0
2009-08-21 15:24:00,64.028,64.028,64.007,64.022,25600000.0
2009-08-21 15:25:00,64.028,64.028,64.016,64.016,27200000.0
2009-08-21 15:26:00,64.017,64.02,63.99,63.99,40000000.0
2009-08-21 15:27:00,63.985,63.994,63.985,63.991,29200000.0
2009-08-21 15:28:00,64.0,64.002,63.99,63.998,69800000.0
2009-08-21 15:29:00,63.999,63.999,63.896,63.909,46800000.0
2009-08-21 15:30:00,63.905,64.036,63.905,63.911,115200000.0
2009-08-21 15:31:00,63.998,64.005,63.994,64.004,60800000.0
2009-08-21 15:32:00,63.99,63.99,63.981,63.981,30800000.0
2009-08-21 15:33:00,63.936,63.936,63.883,63.883,30400000.0
2009-08-21 15:34:00,63.861,63.89,63.861,63.885,22400000.0
2009-08-21 15:35:00,63.899,63.92,63.893,63.893,33600000.0
2009-08-21 15:36:00,63.882,63.884,63.877,63.877,32000000.0
2009-08-21 15:37:00,63.883,63.889,63.878,63.879,30800000.0
2009-08-21 15:38:00,63.884,63.897,63.884,63.894,59200000.0
2009-08-21 15:39:00,63.904,63.926,63.897,63.926,37200000.0
2009-08-21 15:40:00,63.934,63.976,63.934,63.976,35200000.0
2009-08-21 15:41:00,64.012,64.024,64.007,64.01,25600000.0
2009-08-21 15:42:00,63.987,64.001,63.987,64.001,43200000.0
2009-08-21 15:43:00,64.021,64.029,64.015,64.02,27200000.0
2009-08-21 15:44:00,64.003,64.003,63.969,63.969,27200000.0
2009-08-21 15:45:00,63.995,64.002,63.974,63.974,11200000.0
2009-08-21 15:46:00,63.969,64.002,63.968,64.002,14400000.0
2009-08-21 15:47:00,63.99,63.99,63.964,63.964,30400000.0
2009-08-21 15:48:00,63.932,63.937,63.929,63.937,27200000.0
2009-08-21 15:49:00,63.941,63.973,63.941,63.973,11200000.0
2009-08-21 15:50:00,63.974,63.974,63.948,63.948,25600000.0
2009-08-21 15:51:00,63.951,63.951,63.923,63.923,43600000.0
2009-08-21 15:52:00,63.929,63.929,63.889,63.889,20800000.0
2009-08-21 15:53:00,63.897,63.919,63.897,63.914,24400000.0
2009-08-21 15:54:00,63.911,63.951,63.911,63.939,29200000.0
2009-08-21 15:55:00,63.944,63.983,63.944,63.983,24000000.0
2009-08-21 15:56:00,64.005,64.006,63.998,64.004,52000000.0
2009-08-21 15:57:00,63.979,63.983,63.973,63.983,9600000.0
2009-08-21 15:58:00,63.99,63.99,63.95,63.95,19200000.0
2009-08-21 15:59:00,63.955,63.96,63.953,63.958,36800000.0
2009-08-21 16:00:00,64.055,64.18,64.055,64.18,51200000.0
2009-08-21 16:01:00,64.21,64.239,64.21,64.233,42000000.0
2009-08-21 16:02:00,64.235,64.235,64.195,64.195,22400000.0
2009-08-21 16:03:00,64.227,64.301,64.227,64.301,63400000.0
2009-08-21 16:04:00,64.339,64.391,64.339,64.391,44800000.0
2009-08-21 16:05:00,64.429,64.434,64.425,64.434,48000000.0
2009-08-21 16:06:00,64.477,64.502,64.477,64.485,35200000.0
2009-08-21 16:07:00,64.494,64.543,64.494,64.534,32000000.0
2009-08-21 16:08:00,64.531,64.535,64.474,64.474,44800000.0
2009-08-21 16:09:00,64.454,64.454,64.412,64.412,45200000.0
2009-08-21 16:10:00,64.402,64.403,64.396,64.398,41600000.0
2009-08-21 16:11:00,64.391,64.396,64.38,64.38,9600000.0
2009-08-21 16:12:00,64.347,64.429,64.347,64.429,56000000.0
2009-08-21 16:13:00,64.436,64.511,64.436,64.511,11200000.0
2009-08-21 16:14:00,64.548,64.608,64.548,64.59,49600000.0
2009-08-21 16:15:00,64.599,64.602,64.583,64.599,59200000.0
2009-08-21 16:16:00,64.637,64.693,64.637,64.693,4800000.0
2009-08-21 16:17:00,64.713,64.728,64.693,64.693,38400000.0
2009-08-21 16:18:00,64.676,64.676,64.626,64.626,38400000.0
2009-08-21 16:19:00,64.61,64.61,64.515,64.515,22400000.0
2009-08-21 16:20:00,64.488,64.488,64.45,64.45,11200000.0
2009-08-21 16:21:00,64.453,64.552,64.453,64.552,27200000.0
2009-08-21 16:22:00,64.564,64.585,64.564,64.585,42000000.0
2009-08-21 16:23:00,64.604,64.608,64.591,64.598,43200000.0
2009-08-21 16:24:00,64.587,64.587,64.536,64.536,8000000.0
2009-08-21 16:25:00,64.538,64.545,64.526,64.545,33600000.0
2009-08-21 16:26:00,64.536,64.54,64.509,64.509,17600000.0
2009-08-21 16:27:00,64.478,64.478,64.448,64.45,35200000.0
2009-08-21 16:28:00,64.45,64.485,64.45,64.47,27200000.0
2009-08-21 16:29:00,64.494,64.53,64.494,64.53,11200000.0
2009-08-21 16:30:00,64.526,64.532,64.518,64.527,43200000.0
2009-08-21 16:31:00,64.514,64.523,64.481,64.481,41600000.0
2009-08-21 16:32:00,64.487,64.492,64.484,64.484,9600000.0
2009-08-21 16:33:00,64.472,64.506,64.472,64.498,27200000.0
2009-08-21 16:34:00,64.51,64.562,64.51,64.556,36000000.0
2009-08-21 16:35:00,64.566,64.573,64.533,64.534,53200000.0
2009-08-21 16:36:00,64.536,64.536,64.524,64.527,51200000.0
2009-08-21 16:37:00,64.542,64.542,64.528,64.528,42000000.0
2009-08-21 16:38:00,64.535,64.548,64.534,64.542,40000000.0
2009-08-21 16:39:00,64.546,64.546,64.513,64.524,35200000.0
2009-08-21 16:40:00,64.523,64.539,64.523,64.538,56000000.0
2009-08-21 16:41:00,64.558,64.578,64.541,64.541,73600000.0
2009-08-21 16:42:00,64.557,64.569,64.557,64.561,54400000.0
2009-08-21 16:43:00,64.608,64.62,64.601,64.602,17600000.0
2009-08-21 16:44:00,64.609,64.642,64.609,64.642,8000000.0
2009-08-21 16:45:00,64.628,64.642,64.589,64.589,58000000.0
2009-08-21 16:46:00,64.595,64.595,64.582,64.582,13200000.0
2009-08-21 16:47:00,64.585,64.621,64.585,64.621,70400000.0
2009-08-21 16:48:00,64.638,64.654,64.575,64.575,52800000.0
2009-08-21 16:49:00,64.565,64.626,64.565,64.617,36800000.0
2009-08-21 16:50:00,64.627,64.627,64.592,64.615,75600000.0
2009-08-21 16:51:00,64.637,64.649,64.62,64.62,32400000.0
2009-08-21 16:52:00,64.635,64.636,64.599,64.599,46400000.0
2009-08-21 16:53:00,64.556,64.589,64.543,64.543,30400000.0
2009-08-21 16:54:00,64.524,64.563,64.524,64.563,11200000.0
2009-08-21 16:55:00,64.582,64.622,64.582,64.622,27600000.0
2009-08-21 16:56:00,64.625,64.64,64.625,64.629,37200000.0
2009-08-21 16:57:00,64.605,64.64,64.597,64.64,19600000.0
2009-08-21 16:58:00,64.635,64.635,64.621,64.621,9600000.0
2009-08-21 16:59:00,64.627,64.644,64.626,64.626,51200000.0
2009-08-21 17:00:00,64.604,64.604,64.585,64.598,50000000.0
2009-08-21 17:01:00,64.587,64.595,64.575,64.587,40000000.0
2009-08-21 17:02:00,64.6,64.61,64.6,64.605,33600000.0
2009-08-21 17:03:00,64.607,64.607,64.576,64.598,44800000.0
2009-08-21 17:04:00,64.608,64.608,64.582,64.582,41600000.0
2009-08-21 17:05:00,64.592,64.597,64.587,64.587,54400000.0
2009-08-21 17:06:00,64.575,64.575,64.563,64.563,59200000.0
2009-08-21 17:07:00,64.54,64.545,64.532,64.544,35200000.0
2009-08-21 17:08:00,64.552,64.579,64.552,64.579,69200000.0
2009-08-21 17:09:00,64.579,64.594,64.579,64.585,59200000.0
2009-08-21 17:10:00,64.604,64.612,64.598,64.612,25600000.0
2009-08-21 17:11:00,64.603,64.604,64.588,64.588,38400000.0
2009-08-21 17:12:00,64.569,64.569,64.488,64.488,25600000.0
2009-08-21 17:13:00,64.471,64.507,64.471,64.507,28800000.0
2009-08-21 17:14:00,64.517,64.517,64.49,64.49,22400000.0
2009-08-21 17:15:00,64.471,64.471,64.452,64.46,19200000.0
2009-08-21 17:16:00,64.482,64.525,64.482,64.525,9600000.0
2009-08-21 17:17:00,64.534,64.534,64.52,64.52,38800000.0
2009-08-21 17:18:00,64.511,64.518,64.492,64.518,58000000.0
2009-08-21 17:19:00,64.507,64.507,64.491,64.491,24000000.0
2009-08-21 17:20:00,64.479,64.485,64.473,64.473,16000000.0
2009-08-21 17:21:00,64.451,64.451,64.417,64.429,28800000.0
2009-08-21 17:22:00,64.425,64.452,64.425,64.446,19200000.0
2009-08-21 17:23:00,64.456,64.463,64.456,64.46,11200000.0
2009-08-21 17:24:00,64.457,64.457,64.446,64.453,12800000.0
2009-08-21 17:25:00,64.449,64.449,64.421,64.441,17600000.0
2009-08-21 17:26:00,64.456,64.477,64.456,64.477,35200000.0
2009-08-21 17:27:00,64.494,64.494,64.472,64.479,46400000.0
2009-08-21 17:28:00,64.49,64.499,64.48,64.48,32000000.0
2009-08-21 17:29:00,64.477,64.477,64.467,64.472,27200000.0
2009-08-21 17:30:00,64.473,64.473,64.457,64.457,9600000.0
2009-08-21 17:31:00,64.466,64.481,64.465,64.479,88000000.0
2009-08-21 17:32:00,64.469,64.473,64.459,64.469,52800000.0
2009-08-21 17:33:00,64.468,64.482,64.468,64.482,37600000.0
2009-08-21 17:34:00,64.497,64.52,64.497,64.51,64000000.0
2009-08-21 17:35:00,64.516,64.518,64.507,64.507,43200000.0
2009-08-21 17:36:00,64.52,64.52,64.471,64.471,33600000.0
2009-08-21 17:37:00,64.482,64.482,64.468,64.468,6400000.0
2009-08-21 17:38:00,64.441,64.441,64.43,64.438,35200000.0
2009-08-21 17:39:00,64.448,64.504,64.448,64.504,9600000.0
2009-08-21 17:40:00,64.51,64.524,64.51,64.517,75000000.0
2009-08-21 17:41:00,64.532,64.532,64.518,64.518,9600000.0
2009-08-21 17:42:00,64.521,64.521,64.514,64.517,11200000.0
2009-08-21 17:43:00,64.517,64.532,64.517,64.524,17600000.0
2009-08-21 17:44:00,64.506,64.509,64.499,64.508,30400000.0
2009-08-21 17:45:00,64.508,64.518,64.507,64.517,30800000.0
2009-08-21 17:46:00,64.518,64.518,64.491,64.491,42000000.0
2009-08-21 17:47:00,64.49,64.531,64.49,64.531,58000000.0
2009-08-21 17:48:00,64.525,64.551,64.525,64.551,57600000.0
2009-08-21 17:49:00,64.538,64.54,64.513,64.514,46400000.0
2009-08-21 17:50:00,64.499,64.515,64.492,64.515,12800000.0
2009-08-21 17:51:00,64.519,64.536,64.519,64.536,50000000.0
2009-08-21 17:52:00,64.538,64.538,64.507,64.51,43200000.0
2009-08-21 17:53:00,64.516,64.524,64.51,64.524,33600000.0
2009-08-21 17:54:00,64.542,64.545,64.53,64.53,38400000.0
2009-08-21 17:55:00,64.516,64.516,64.492,64.492,40000000.0
2009-08-21 17:56:00,64.515,64.516,64.509,64.512,44800000.0
2009-08-21 17:57:00,64.504,64.517,64.501,64.516,36800000.0
2009-08-21 17:58:00,64.542,64.547,64.539,64.539,8000000.0
2009-08-21 17:59:00,64.549,64.551,64.541,64.544,62800000.0
2009-08-21 18:00:00,64.533,64.542,64.531,64.533,51200000.0
2009-08-21 18:01:00,64.526,64.526,64.47,64.47,32000000.0
2009-08-21 18:02:00,64.463,64.467,64.462,64.467,24400000.0
2009-08-21 18:03:00,64.469,64.475,64.455,64.455,36800000.0
2009-08-21 18:04:00,64.456,64.47,64.456,64.468,33600000.0
2009-08-21 18:05:00,64.473,64.497,64.473,64.495,12800000.0
2009-08-21 18:06:00,64.493,64.493,64.466,64.466,30400000.0
2009-08-21 18:07:00,64.459,64.477,64.457,64.476,35200000.0
2009-08-21 18:08:00,64.463,64.474,64.463,64.467,84800000.0
2009-08-21 18:09:00,64.482,64.496,64.481,64.496,33600000.0
2009-08-21 18:10:00,64.503,64.513,64.488,64.511,11200000.0
2009-08-21 18:11:00,64.493,64.493,64.484,64.487,9600000.0
2009-08-21 18:12:00,64.474,64.484,64.472,64.472,9600000.0
2009-08-21 18:13:00,64.471,64.478,64.471,64.478,27200000.0
2009-08-21 18:14:00,64.479,64.479,64.469,64.475,19200000.0
2009-08-21 18:15:00,64.471,64.478,64.456,64.465,30400000.0
2009-08-21 18:16:00,64.478,64.487,64.475,64.485,56000000.0
2009-08-21 18:17:00,64.485,64.485,64.477,64.478,43200000.0
2009-08-21 18:18:00,64.482,64.488,64.481,64.486,31200000.0
2009-08-21 18:19:00,64.48,64.488,64.479,64.48,46400000.0
2009-08-21 18:20:00,64.48,64.484,64.476,64.476,43200000.0
2009-08-21 18:21:00,64.476,64.476,64.469,64.469,3200000.0
2009-08-21 18:22:00,64.47,64.473,64.461,64.461,34000000.0
2009-08-21 18:23:00,64.465,64.465,64.447,64.45,46400000.0
2009-08-21 18:24:00,64.446,64.455,64.443,64.455,52800000.0
2009-08-21 18:25:00,64.455,64.456,64.442,64.453,33600000.0
2009-08-21 18:26:00,64.464,64.47,64.462,64.464,30400000.0
2009-08-21 18:27:00,64.466,64.466,64.459,64.464,33600000.0
2009-08-21 18:28:00,64.471,64.475,64.467,64.473,12800000.0
2009-08-21 18:29:00,64.472,64.473,64.466,64.467,26000000.0
2009-08-21 18:30:00,64.482,64.49,64.481,64.488,36800000.0
2009-08-21 18:31:00,64.479,64.48,64.467,64.467,8000000.0
2009-08-21 18:32:00,64.462,64.462,64.452,64.454,70400000.0
2009-08-21 18:33:00,64.448,64.464,64.448,64.461,32000000.0
2009-08-21 18:34:00,64.462,64.484,64.462,64.484,19200000.0
2009-08-21 18:35:00,64.484,64.484,64.464,64.464,43200000.0
2009-08-21 18:36:00,64.477,64.477,64.467,64.471,68800000.0
2009-08-21 18:37:00,64.465,64.467,64.453,64.467,36800000.0
2009-08-21 18:38:00,64.463,64.464,64.449,64.453,49600000.0
2009-08-21 18:39:00,64.447,64.447,64.427,64.443,76800000.0
2009-08-21 18:40:00,64.419,64.445,64.418,64.438,65600000.0
2009-08-21 18:41:00,64.423,64.444,64.423,64.425,72000000.0
2009-08-21 18:42:00,64.474,64.489,64.474,64.481,78400000.0
2009-08-21 18:43:00,64.497,64.497,64.485,64.49,49600000.0
2009-08-21 18:44:00,64.489,64.518,64.489,64.518,30400000.0
2009-08-21 18:45:00,64.529,64.539,64.514,64.539,12800000.0
2009-08-21 18:46:00,64.546,64.546,64.54,64.545,9600000.0
2009-08-21 18:47:00,64.539,64.539,64.526,64.534,11200000.0
2009-08-21 18:48:00,64.525,64.533,64.518,64.533,28800000.0
2009-08-21 18:49:00,64.536,64.544,64.533,64.544,24000000.0
2009-08-21 18:50:00,64.539,64.544,64.535,64.544,46400000.0
2009-08-21 18:51:00,64.541,64.55,64.541,64.55,4800000.0
2009-08-21 18:52:00,64.549,64.561,64.549,64.558,19200000.0
2009-08-21 18:53:00,64.551,64.565,64.551,64.557,30400000.0
2009-08-21 18:54:00,64.551,64.559,64.548,64.559,19200000.0
2009-08-21 18:55:00,64.538,64.552,64.537,64.546,22400000.0
2009-08-21 18:56:00,64.546,64.546,64.528,64.528,16000000.0
2009-08-21 18:57:00,64.53,64.537,64.53,64.531,19200000.0
2009-08-21 18:58:00,64.533,64.561,64.533,64.561,32000000.0
2009-08-21 18:59:00,64.567,64.588,64.567,64.575,32000000.0
2009-08-21 19:00:00,64.56,64.563,64.549,64.563,14400000.0
2009-08-21 19:01:00,64.557,64.557,64.535,64.535,19200000.0
2009-08-21 19:02:00,64.534,64.542,64.531,64.531,43200000.0
2009-08-21 19:03:00,64.533,64.54,64.527,64.54,14400000.0
2009-08-21 19:04:00,64.533,64.54,64.53,64.531,17600000.0
2009-08-21 19:05:00,64.54,64.54,64.531,64.537,22400000.0
2009-08-21 19:06:00,64.528,64.538,64.521,64.524,56000000.0
2009-08-21 19:07:00,64.524,64.537,64.524,64.53,35600000.0
2009-08-21 19:08:00,64.531,64.543,64.531,64.543,22400000.0
2009-08-21 19:09:00,64.561,64.573,64.561,64.573,12800000.0
2009-08-21 19:10:00,64.573,64.573,64.567,64.572,8000000.0
2009-08-21 19:11:00,64.574,64.576,64.558,64.558,30400000.0
2009-08-21 19:12:00,64.562,64.562,64.555,64.561,24000000.0
2009-08-21 19:13:00,64.559,64.567,64.548,64.567,11200000.0
2009-08-21 19:14:00,64.545,64.565,64.534,64.551,36800000.0
2009-08-21 19:15:00,64.574,64.58,64.574,64.575,12800000.0
2009-08-21 19:16:00,64.556,64.577,64.556,64.573,8000000.0
2009-08-21 19:17:00,64.578,64.583,64.578,64.58,9600000.0
2009-08-21 19:18:00,64.566,64.566,64.557,64.557,32000000.0
2009-08-21 19:19:00,64.56,64.572,64.56,64.572,4800000.0
2009-08-21 19:20:00,64.547,64.57,64.547,64.57,14400000.0
2009-08-21 19:21:00,64.578,64.583,64.575,64.583,17600000.0
2009-08-21 19:22:00,64.547,64.569,64.547,64.569,14800000.0
2009-08-21 19:23:00,64.582,64.582,64.568,64.575,9600000.0
2009-08-21 19:24:00,64.581,64.581,64.564,64.565,48000000.0
2009-08-21 19:25:00,64.562,64.566,64.552,64.563,12800000.0
2009-08-21 19:26:00,64.561,64.565,64.554,64.554,41600000.0
2009-08-21 19:27:00,64.548,64.558,64.548,64.558,4800000.0
2009-08-21 19:28:00,64.547,64.547,64.526,64.526,12800000.0
2009-08-21 19:29:00,64.545,64.545,64.524,64.524,12800000.0
2009-08-21 19:30:00,64.523,64.523,64.506,64.506,11600000.0
2009-08-21 19:31:00,64.503,64.508,64.502,64.502,12800000.0
2009-08-21 19:32:00,64.489,64.492,64.489,64.492,3200000.0
2009-08-21 19:33:00,64.485,64.485,64.466,64.474,11200000.0
2009-08-21 19:34:00,64.453,64.453,64.451,64.451,3200000.0
2009-08-21 19:35:00,64.448,64.457,64.446,64.452,14400000.0
2009-08-21 19:36:00,64.442,64.445,64.442,64.445,3200000.0
2009-08-21 19:37:00,64.421,64.425,64.403,64.403,11200000.0
2009-08-21 19:38:00,64.381,64.381,64.334,64.334,9600000.0
2009-08-21 19:39:00,64.328,64.348,64.328,64.346,12800000.0
2009-08-21 19:40:00,64.357,64.36,64.349,64.358,11200000.0
2009-08-21 19:41:00,64.34,64.361,64.329,64.361,11200000.0
2009-08-21 19:42:00,64.358,64.374,64.358,64.374,11200000.0
2009-08-21 19:43:00,64.379,64.379,64.367,64.369,19200000.0
2009-08-21 19:44:00,64.369,64.369,64.35,64.35,9600000.0
2009-08-21 19:45:00,64.361,64.364,64.354,64.364,8000000.0
2009-08-21 19:46:00,64.32,64.366,64.32,64.362,14400000.0
2009-08-21 19:47:00,64.355,64.355,64.353,64.353,3200000.0
2009-08-21 19:48:00,64.307,64.344,64.307,64.337,22400000.0
2009-08-21 19:49:00,64.338,64.338,64.319,64.33,30400000.0
2009-08-21 19:50:00,64.353,64.368,64.353,64.365,6400000.0
2009-08-21 19:51:00,64.36,64.375,64.36,64.374,9600000.0
2009-08-21 19:52:00,64.373,64.373,64.329,64.336,12800000.0
2009-08-21 19:53:00,64.346,64.349,64.342,64.349,13200000.0
2009-08-21 19:54:00,64.337,64.345,64.337,64.343,12800000.0
2009-08-21 19:55:00,64.334,64.334,64.3,64.3,6400000.0
2009-08-21 19:56:00,64.283,64.293,64.283,64.288,9600000.0
2009-08-21 19:57:00,64.291,64.291,64.283,64.291,11200000.0
2009-08-21 19:58:00,64.269,64.285,64.269,64.278,11200000.0
2009-08-21 19:59:00,64.274,64.275,64.264,64.264,20800000.0
2009-08-21 20:00:00,64.269,64.273,64.262,64.27,17600000.0
2009-08-21 20:01:00,64.287,64.308,64.287,64.308,11600000.0
2009-08-21 20:02:00,64.32,64.325,64.315,64.325,17600000.0
2009-08-21 20:03:00,64.321,64.321,64.302,64.305,8000000.0
2009-08-21 20:04:00,64.292,64.3,64.281,64.281,30400000.0
2009-08-21 20:05:00,64.244,64.261,64.242,64.242,12800000.0
2009-08-21 20:06:00,64.236,64.258,64.236,64.249,11200000.0
2009-08-21 20:07:00,64.268,64.268,64.264,64.266,11200000.0
2009-08-21 20:08:00,64.264,64.272,64.256,64.265,38400000.0
2009-08-21 20:09:00,64.269,64.271,64.269,64.271,3200000.0
2009-08-21 20:10:00,64.272,64.272,64.262,64.264,16000000.0
2009-08-21 20:11:00,64.271,64.286,64.271,64.279,11200000.0
2009-08-21 20:12:00,64.279,64.281,64.274,64.276,8000000.0
2009-08-21 20:13:00,64.273,64.281,64.265,64.273,27200000.0
2009-08-21 20:14:00,64.286,64.295,64.233,64.293,9000000.0
2009-08-21 20:15:00,64.292,64.308,64.292,64.306,6400000.0
2009-08-21 20:16:00,64.309,64.315,64.305,64.305,28800000.0
2009-08-21 20:17:00,64.309,64.309,64.289,64.293,33600000.0
2009-08-21 20:18:00,64.294,64.294,64.286,64.287,32000000.0
2009-08-21 20:19:00,64.3,64.32,64.3,64.32,11200000.0
2009-08-21 20:20:00,64.317,64.317,64.298,64.298,19200000.0
2009-08-21 20:21:00,64.304,64.316,64.299,64.316,8000000.0
2009-08-21 20:22:00,64.315,64.316,64.311,64.311,9600000.0
2009-08-21 20:23:00,64.312,64.313,64.312,64.313,4800000.0
2009-08-21 20:24:00,64.315,64.345,64.309,64.309,12800000.0
2009-08-21 20:25:00,64.295,64.303,64.293,64.3,11600000.0
2009-08-21 20:26:00,64.263,64.294,64.263,64.292,16000000.0
2009-08-21 20:27:00,64.299,64.303,64.298,64.302,8000000.0
2009-08-21 20:28:00,64.308,64.318,64.307,64.318,11200000.0
2009-08-21 20:29:00,64.314,64.318,64.309,64.318,8000000.0
2009-08-21 20:30:00,64.318,64.323,64.314,64.315,27200000.0
2009-08-21 20:31:00,64.319,64.324,64.318,64.318,13200000.0
2009-08-21 20:32:00,64.324,64.325,64.315,64.316,12800000.0
2009-08-21 20:33:00,64.315,64.323,64.315,64.322,13200000.0
2009-08-21 20:34:00,64.32,64.322,64.311,64.311,11200000.0
2009-08-21 20:35:00,64.316,64.326,64.316,64.322,11200000.0
2009-08-21 20:36:00,64.317,64.318,64.304,64.318,16000000.0
2009-08-21 20:37:00,64.316,64.318,64.315,64.315,6400000.0
2009-08-21 20:38:00,64.315,64.332,64.315,64.332,12800000.0
2009-08-21 20:39:00,64.333,64.333,64.313,64.321,14400000.0
2009-08-21 20:40:00,64.313,64.316,64.308,64.313,8000000.0
2009-08-21 20:41:00,64.312,64.318,64.311,64.315,11200000.0
2009-08-21 20:42:00,64.309,64.31,64.299,64.3,11200000.0
2009-08-21 20:43:00,64.299,64.306,64.295,64.296,14400000.0
2009-08-21 20:44:00,64.292,64.293,64.285,64.286,11200000.0
2009-08-21 20:45:00,64.286,64.286,64.279,64.281,12800000.0
2009-08-21 20:46:00,64.283,64.287,64.28,64.286,9600000.0
2009-08-21 20:47:00,64.285,64.295,64.28,64.291,12800000.0
2009-08-21 20:48:00,64.29,64.294,64.287,64.294,17600000.0
2009-08-21 20:49:00,64.29,64.296,64.29,64.29,19200000.0
2009-08-21 20:50:00,64.283,64.285,64.281,64.285,16000000.0
2009-08-21 20:51:00,64.283,64.289,64.279,64.279,28800000.0
2009-08-21 20:52:00,64.271,64.288,64.271,64.288,12800000.0
2009-08-21 20:53:00,64.295,64.33,64.295,64.33,8000000.0
2009-08-21 20:54:00,64.321,64.349,64.321,64.339,12800000.0
2009-08-21 20:55:00,64.334,64.334,64.315,64.324,8000000.0
2009-08-21 20:56:00,64.301,64.316,64.3,64.316,12800000.0
2009-08-21 20:57:00,64.323,64.323,64.316,64.316,4800000.0
2009-08-21 20:58:00,64.308,64.309,64.3,64.308,8000000.0
2009-08-21 20:59:00,64.312,64.314,64.298,64.298,8000000.0
2009-08-21 21:00:00,64.284,64.284,64.258,64.262,17600000.0
2009-08-21 21:01:00,64.25,64.259,64.244,64.245,9600000.0
2009-08-21 21:02:00,64.263,64.274,64.263,64.273,16000000.0
2009-08-21 21:03:00,64.266,64.266,64.256,64.256,8000000.0
2009-08-21 21:04:00,64.267,64.269,64.267,64.269,3200000.0
2009-08-21 21:05:00,64.267,64.27,64.263,64.266,14400000.0
2009-08-21 21:06:00,64.283,64.313,64.205,64.205,8000000.0
2009-08-21 21:07:00,64.278,64.278,64.255,64.264,14400000.0
2009-08-21 21:08:00,64.267,64.274,64.262,64.272,16000000.0
2009-08-21 21:09:00,64.27,64.272,64.268,64.268,4800000.0
2009-08-21 21:10:00,64.258,64.267,64.258,64.267,4800000.0
2009-08-21 21:11:00,64.266,64.277,64.264,64.264,12800000.0
2009-08-21 21:12:00,64.229,64.258,64.229,64.246,12800000.0
2009-08-21 21:13:00,64.268,64.274,64.239,64.259,17600000.0
2009-08-21 21:14:00,64.279,64.279,64.278,64.278,3200000.0
2009-08-21 21:15:00,64.284,64.288,64.27,64.281,17600000.0
2009-08-21 21:16:00,64.287,64.304,64.284,64.284,19200000.0
2009-08-21 21:17:00,64.286,64.293,64.286,64.29,8000000.0
2009-08-21 21:18:00,64.302,64.312,64.302,64.307,8000000.0
2009-08-21 21:19:00,64.299,64.299,64.294,64.294,3200000.0
2009-08-21 21:20:00,64.292,64.292,64.292,64.292,3200000.0
2009-08-21 21:21:00,64.299,64.309,64.296,64.305,16000000.0
2009-08-21 21:22:00,64.299,64.302,64.294,64.299,12800000.0
2009-08-21 21:23:00,64.303,64.309,64.295,64.309,6400000.0
2009-08-21 21:24:00,64.314,64.314,64.308,64.308,8000000.0
2009-08-21 21:25:00,64.315,64.315,64.305,64.305,17600000.0
2009-08-21 21:26:00,64.308,64.308,64.299,64.301,24000000.0
2009-08-21 21:27:00,64.3,64.3,64.287,64.297,22400000.0
2009-08-21 21:28:00,64.302,64.309,64.29,64.304,11200000.0
2009-08-21 21:29:00,64.299,64.299,64.287,64.297,27200000.0
2009-08-21 21:30:00,64.307,64.325,64.307,64.32,11200000.0
2009-08-21 21:31:00,64.33,64.331,64.326,64.329,16000000.0
2009-08-21 21:32:00,64.322,64.322,64.312,64.312,6400000.0
2009-08-21 21:33:00,64.311,64.315,64.298,64.309,12800000.0
2009-08-21 21:34:00,64.316,64.316,64.307,64.308,8000000.0
2009-08-21 21:35:00,64.314,64.317,64.311,64.315,14400000.0
2009-08-21 21:36:00,64.316,64.32,64.303,64.303,11200000.0
2009-08-21 21:37:00,64.304,64.312,64.296,64.301,16000000.0
2009-08-21 21:38:00,64.308,64.314,64.303,64.308,14800000.0
2009-08-21 21:39:00,64.31,64.315,64.309,64.315,6800000.0
2009-08-21 21:40:00,64.313,64.325,64.313,64.316,12800000.0
2009-08-21 21:41:00,64.311,64.321,64.311,64.316,11200000.0
2009-08-21 21:42:00,64.32,64.326,64.31,64.31,12800000.0
2009-08-21 21:43:00,64.319,64.32,64.305,64.305,8000000.0
2009-08-21 21:44:00,64.304,64.309,64.298,64.309,9600000.0
2009-08-21 21:45:00,64.321,64.323,64.315,64.321,17600000.0
2009-08-21 21:46:00,64.313,64.318,64.31,64.31,4800000.0
2009-08-21 21:47:00,64.31,64.318,64.31,64.318,11200000.0
2009-08-21 21:48:00,64.311,64.312,64.307,64.308,35600000.0
2009-08-21 21:49:00,64.252,64.317,64.252,64.315,11200000.0
2009-08-21 21:50:00,64.29,64.299,64.29,64.299,3200000.0
2009-08-21 21:51:00,64.299,64.301,64.29,64.295,17600000.0
2009-08-21 21:52:00,64.279,64.296,64.279,64.296,11200000.0
2009-08-21 21:53:00,64.304,64.305,64.301,64.304,11200000.0
2009-08-21 21:54:00,64.307,64.309,64.304,64.308,11200000.0
2009-08-21 21:55:00,64.304,64.304,64.29,64.298,12800000.0
2009-08-21 21:56:00,64.292,64.292,64.29,64.29,3200000.0
2009-08-21 21:57:00,64.287,64.287,64.274,64.277,18000000.0
2009-08-21 21:58:00,64.263,64.271,64.263,64.263,8000000.0
2009-08-21 21:59:00,64.272,64.281,64.266,64.275,8000000.0
2009-08-21 22:00:00,64.283,64.295,64.283,64.295,6400000.0
2009-08-21 22:01:00,64.3,64.303,64.286,64.298,12800000.0
2009-08-21 22:02:00,64.303,64.316,64.303,64.316,6400000.0
2009-08-21 22:03:00,64.309,64.321,64.309,64.321,17600000.0
2009-08-21 22:04:00,64.319,64.319,64.3,64.302,9600000.0
2009-08-21 22:05:00,64.305,64.314,64.303,64.303,11200000.0
2009-08-21 22:06:00,64.289,64.298,64.289,64.293,4800000.0
2009-08-21 22:07:00,64.306,64.31,64.298,64.303,16000000.0
2009-08-21 22:08:00,64.271,64.298,64.271,64.298,9600000.0
2009-08-21 22:09:00,64.304,64.321,64.304,64.321,12800000.0
2009-08-21 22:10:00,64.319,64.327,64.304,64.305,22400000.0
2009-08-21 22:11:00,64.31,64.321,64.31,64.316,12800000.0
2009-08-21 22:12:00,64.341,64.36,64.341,64.36,3200000.0
2009-08-21 22:13:00,64.375,64.381,64.371,64.371,8000000.0
2009-08-21 22:14:00,64.362,64.362,64.346,64.346,12800000.0
2009-08-21 22:15:00,64.345,64.36,64.345,64.36,14400000.0
2009-08-21 22:16:00,64.367,64.401,64.367,64.401,9600000.0
2009-08-21 22:17:00,64.39,64.394,64.39,64.39,19200000.0
2009-08-21 22:18:00,64.39,64.398,64.389,64.393,11200000.0
2009-08-21 22:19:00,64.383,64.383,64.364,64.371,12800000.0
2009-08-21 22:20:00,64.366,64.375,64.356,64.363,13200000.0
2009-08-21 22:21:00,64.358,64.358,64.345,64.357,9600000.0
2009-08-21 22:22:00,64.355,64.355,64.348,64.348,4800000.0
2009-08-21 22:23:00,64.343,64.347,64.342,64.342,9600000.0
2009-08-21 22:24:00,64.327,64.341,64.327,64.341,11200000.0
2009-08-21 22:25:00,64.347,64.347,64.339,64.345,16000000.0
2009-08-21 22:26:00,64.362,64.364,64.358,64.358,11200000.0
2009-08-21 22:27:00,64.346,64.353,64.342,64.353,12200000.0
2009-08-21 22:28:00,64.343,64.36,64.343,64.349,11200000.0
2009-08-21 22:29:00,64.361,64.361,64.344,64.351,16000000.0
2009-08-21 22:30:00,64.353,64.355,64.353,64.355,3200000.0
2009-08-21 22:31:00,64.349,64.354,64.349,64.351,11200000.0
2009-08-21 22:32:00,64.353,64.353,64.342,64.345,12800000.0
2009-08-21 22:33:00,64.355,64.355,64.342,64.353,17600000.0
2009-08-21 22:34:00,64.353,64.357,64.336,64.338,11200000.0
2009-08-21 22:35:00,64.326,64.329,64.324,64.324,4800000.0
2009-08-21 22:36:00,64.343,64.357,64.343,64.352,43200000.0
2009-08-21 22:37:00,64.352,64.352,64.345,64.345,25600000.0
2009-08-21 22:38:00,64.358,64.358,64.356,64.356,3200000.0
2009-08-21 22:39:00,64.356,64.356,64.339,64.339,4800000.0
2009-08-21 22:40:00,64.323,64.337,64.323,64.332,8000000.0
2009-08-21 22:41:00,64.334,64.334,64.326,64.332,8000000.0
2009-08-21 22:42:00,64.307,64.324,64.307,64.317,9600000.0
2009-08-21 22:43:00,64.332,64.345,64.332,64.336,16400000.0
2009-08-21 22:44:00,64.335,64.337,64.328,64.337,8400000.0
2009-08-21 22:45:00,64.329,64.332,64.32,64.321,16000000.0
2009-08-21 22:46:00,64.33,64.33,64.323,64.324,12800000.0
2009-08-21 22:47:00,64.308,64.308,64.298,64.307,11200000.0
2009-08-21 22:48:00,64.313,64.321,64.313,64.313,8000000.0
2009-08-21 22:49:00,64.308,64.327,64.308,64.325,13200000.0
2009-08-21 22:50:00,64.327,64.334,64.327,64.333,8000000.0
2009-08-21 22:51:00,64.33,64.334,64.324,64.334,14400000.0
2009-08-21 22:52:00,64.326,64.329,64.322,64.329,11200000.0
2009-08-21 22:53:00,64.297,64.318,64.297,64.318,6400000.0
2009-08-21 22:54:00,64.327,64.333,64.326,64.327,12800000.0
2009-08-21 22:55:00,64.329,64.338,64.324,64.324,12800000.0
2009-08-21 22:56:00,64.339,64.355,64.339,64.355,9600000.0
2009-08-21 22:57:00,64.323,64.342,64.323,64.342,9600000.0
2009-08-21 22:58:00,64.341,64.351,64.341,64.348,14400000.0
2009-08-21 22:59:00,64.348,64.348,64.337,64.339,10600000.0
2009-08-23 23:00:00,64.472,64.475,64.46,64.475,17600000.0
2009-08-23 23:01:00,64.331,64.357,64.324,64.357,8000000.0
2009-08-23 23:02:00,64.373,64.424,64.373,64.424,8000000.0
2009-08-23 23:03:00,64.423,64.423,64.379,64.413,16000000.0
2009-08-23 23:04:00,64.461,64.469,64.453,64.463,11200000.0
2009-08-23 23:05:00,64.492,64.498,64.492,64.495,33600000.0
2009-08-23 23:06:00,64.459,64.464,64.459,64.46,12800000.0
2009-08-23 23:07:00,64.46,64.466,64.46,64.466,12800000.0
2009-08-23 23:08:00,64.49,64.516,64.49,64.516,16000000.0
2009-08-23 23:09:00,64.502,64.502,64.489,64.489,17600000.0
2009-08-23 23:10:00,64.491,64.491,64.469,64.47,12800000.0
2009-08-23 23:11:00,64.475,64.475,64.47,64.472,11200000.0
2009-08-23 23:12:00,64.465,64.465,64.442,64.449,20800000.0
2009-08-23 23:13:00,64.451,64.466,64.451,64.466,12800000.0
2009-08-23 23:14:00,64.473,64.492,64.473,64.492,11600000.0
2009-08-23 23:15:00,64.473,64.477,64.465,64.468,12800000.0
2009-08-23 23:16:00,64.455,64.455,64.455,64.455,9600000.0
2009-08-23 23:18:00,64.477,64.524,64.477,64.524,6400000.0
2009-08-23 23:19:00,64.534,64.534,64.512,64.519,12800000.0
2009-08-23 23:21:00,64.496,64.534,64.496,64.52,12800000.0
2009-08-23 23:22:00,64.53,64.535,64.525,64.531,18000000.0
2009-08-23 23:23:00,64.539,64.539,64.532,64.533,11200000.0
2009-08-23 23:24:00,64.513,64.513,64.498,64.502,11200000.0
2009-08-23 23:25:00,64.505,64.545,64.503,64.545,9600000.0
2009-08-23 23:26:00,64.554,64.554,64.52,64.52,12800000.0
2009-08-23 23:27:00,64.536,64.568,64.536,64.568,11200000.0
2009-08-23 23:28:00,64.536,64.597,64.536,64.597,16000000.0
2009-08-23 23:29:00,64.599,64.599,64.505,64.593,12800000.0
2009-08-23 23:30:00,64.634,64.641,64.634,64.639,8000000.0
2009-08-23 23:31:00,64.621,64.632,64.614,64.621,12800000.0
2009-08-23 23:32:00,64.624,64.638,64.593,64.593,9600000.0
2009-08-23 23:33:00,64.636,64.647,64.636,64.644,12800000.0
2009-08-23 23:34:00,64.655,64.655,64.647,64.647,8000000.0
2009-08-23 23:35:00,64.607,64.607,64.516,64.593,16000000.0
2009-08-23 23:36:00,64.543,64.593,64.515,64.593,12800000.0
2009-08-23 23:37:00,64.616,64.639,64.616,64.639,12800000.0
2009-08-23 23:38:00,64.633,64.645,64.63,64.642,10600000.0
2009-08-23 23:39:00,64.641,64.646,64.637,64.646,12800000.0
2009-08-23 23:40:00,64.637,64.65,64.632,64.634,35200000.0
2009-08-23 23:41:00,64.65,64.655,64.65,64.655,6400000.0
2009-08-23 23:43:00,64.63,64.63,64.622,64.628,14400000.0
2009-08-23 23:44:00,64.647,64.647,64.622,64.622,4800000.0
2009-08-23 23:45:00,64.605,64.615,64.598,64.61,11200000.0
2009-08-23 23:46:00,64.62,64.632,64.62,64.632,8000000.0
2009-08-23 23:47:00,64.642,64.677,64.642,64.677,6400000.0
2009-08-23 23:48:00,64.658,64.658,64.613,64.613,8000000.0
2009-08-23 23:49:00,64.616,64.621,64.61,64.621,16000000.0
2009-08-23 23:50:00,64.647,64.664,64.647,64.664,4800000.0
2009-08-23 23:51:00,64.641,64.659,64.641,64.659,6400000.0
2009-08-23 23:52:00,64.655,64.661,64.649,64.652,16000000.0
2009-08-23 23:53:00,64.673,64.678,64.671,64.671,8000000.0
2009-08-23 23:54:00,64.669,64.673,64.646,64.667,14400000.0
2009-08-23 23:55:00,64.648,64.653,64.628,64.635,8000000.0
2009-08-23 23:56:00,64.658,64.658,64.572,64.572,3200000.0
2009-08-23 23:57:00,64.655,64.659,64.648,64.659,4800000.0
2009-08-23 23:58:00,64.64,64.648,64.635,64.648,8000000.0
2009-08-23 23:59:00,64.654,64.663,64.654,64.663,3200000.0
2009-08-24 00:00:00,64.663,64.672,64.659,64.664,17600000.0
2009-08-24 00:01:00,64.661,64.661,64.639,64.64,12800000.0
2009-08-24 00:02:00,64.642,64.642,64.61,64.632,11200000.0
2009-08-24 00:03:00,64.635,64.635,64.61,64.615,12800000.0
2009-08-24 00:04:00,64.6,64.632,64.6,64.632,9600000.0
2009-08-24 00:05:00,64.643,64.643,64.622,64.637,11200000.0
2009-08-24 00:06:00,64.627,64.648,64.627,64.639,11200000.0
2009-08-24 00:07:00,64.647,64.67,64.643,64.67,9600000.0
2009-08-24 00:08:00,64.665,64.665,64.65,64.65,6400000.0
2009-08-24 00:09:00,64.546,64.643,64.546,64.638,16000000.0
2009-08-24 00:10:00,64.645,64.65,64.639,64.639,11200000.0
2009-08-24 00:11:00,64.643,64.645,64.607,64.607,16000000.0
2009-08-24 00:12:00,64.616,64.628,64.616,64.628,12800000.0
2009-08-24 00:13:00,64.645,64.645,64.645,64.645,3200000.0
2009-08-24 00:14:00,64.656,64.656,64.65,64.651,8000000.0
2009-08-24 00:15:00,64.646,64.646,64.634,64.641,28800000.0
2009-08-24 00:16:00,64.643,64.645,64.637,64.643,14400000.0
2009-08-24 00:17:00,64.646,64.657,64.637,64.641,17600000.0
2009-08-24 00:18:00,64.635,64.635,64.618,64.618,12800000.0
2009-08-24 00:19:00,64.615,64.62,64.615,64.62,12800000.0
2009-08-24 00:20:00,64.623,64.629,64.623,64.623,17600000.0
2009-08-24 00:21:00,64.632,64.642,64.631,64.642,14400000.0
2009-08-24 00:22:00,64.596,64.639,64.596,64.61,17600000.0
2009-08-24 00:23:00,64.627,64.627,64.615,64.615,8000000.0
2009-08-24 00:24:00,64.625,64.625,64.612,64.612,8000000.0
2009-08-24 00:25:00,64.617,64.621,64.6,64.621,16000000.0
2009-08-24 00:26:00,64.62,64.63,64.62,64.628,12800000.0
2009-08-24 00:27:00,64.633,64.647,64.631,64.647,8000000.0
2009-08-24 00:28:00,64.646,64.653,64.645,64.646,32400000.0
2009-08-24 00:29:00,64.641,64.659,64.641,64.659,12800000.0
2009-08-24 00:30:00,64.669,64.686,64.669,64.686,11200000.0
2009-08-24 00:31:00,64.705,64.728,64.705,64.723,8000000.0
2009-08-24 00:32:00,64.721,64.728,64.714,64.724,12800000.0
2009-08-24 00:33:00,64.723,64.731,64.723,64.725,12800000.0
2009-08-24 00:34:00,64.721,64.721,64.699,64.7,19600000.0
2009-08-24 00:35:00,64.696,64.719,64.696,64.716,28800000.0
2009-08-24 00:36:00,64.746,64.756,64.746,64.753,10000000.0
2009-08-24 00:37:00,64.754,64.757,64.748,64.754,12800000.0
2009-08-24 00:38:00,64.754,64.756,64.748,64.748,8000000.0
2009-08-24 00:39:00,64.752,64.755,64.73,64.73,12800000.0
2009-08-24 00:40:00,64.751,64.751,64.744,64.744,6400000.0
2009-08-24 00:41:00,64.734,64.734,64.705,64.705,12800000.0
2009-08-24 00:42:00,64.692,64.714,64.692,64.714,12800000.0
2009-08-24 00:43:00,64.708,64.728,64.708,64.728,11200000.0
2009-08-24 00:44:00,64.73,64.73,64.706,64.722,8000000.0
2009-08-24 00:45:00,64.718,64.728,64.716,64.721,11200000.0
2009-08-24 00:46:00,64.713,64.714,64.706,64.706,14400000.0
2009-08-24 00:47:00,64.7,64.7,64.682,64.699,12800000.0
2009-08-24 00:48:00,64.681,64.681,64.661,64.661,11200000.0
2009-08-24 00:49:00,64.659,64.673,64.659,64.659,16000000.0
2009-08-24 00:50:00,64.655,64.655,64.629,64.649,11200000.0
2009-08-24 00:51:00,64.672,64.679,64.656,64.679,18000000.0
2009-08-24 00:52:00,64.674,64.697,64.674,64.686,11200000.0
2009-08-24 00:53:00,64.679,64.696,64.663,64.671,16000000.0
2009-08-24 00:54:00,64.7,64.7,64.675,64.675,6400000.0
2009-08-24 00:55:00,64.662,64.674,64.662,64.67,28800000.0
2009-08-24 00:56:00,64.676,64.682,64.674,64.674,12800000.0
2009-08-24 00:57:00,64.677,64.685,64.677,64.685,6400000.0
2009-08-24 00:58:00,64.683,64.683,64.673,64.673,12800000.0
2009-08-24 00:59:00,64.667,64.67,64.665,64.667,11200000.0
2009-08-24 01:00:00,64.654,64.656,64.644,64.645,16000000.0
2009-08-24 01:01:00,64.642,64.642,64.631,64.633,9600000.0
2009-08-24 01:02:00,64.641,64.647,64.64,64.647,11200000.0
2009-08-24 01:03:00,64.636,64.636,64.618,64.625,22800000.0
2009-08-24 01:04:00,64.631,64.632,64.62,64.62,12800000.0
2009-08-24 01:05:00,64.635,64.647,64.635,64.641,12800000.0
2009-08-24 01:06:00,64.65,64.655,64.591,64.651,8000000.0
2009-08-24 01:07:00,64.633,64.633,64.605,64.61,11200000.0
2009-08-24 01:08:00,64.625,64.637,64.625,64.634,16000000.0
2009-08-24 01:09:00,64.624,64.629,64.617,64.619,16000000.0
2009-08-24 01:10:00,64.582,64.582,64.553,64.578,12800000.0
2009-08-24 01:11:00,64.588,64.59,64.58,64.58,11200000.0
2009-08-24 01:12:00,64.59,64.593,64.59,64.593,8000000.0
2009-08-24 01:13:00,64.582,64.582,64.57,64.572,17600000.0
2009-08-24 01:14:00,64.546,64.568,64.546,64.568,9600000.0
2009-08-24 01:15:00,64.57,64.573,64.57,64.571,17600000.0
2009-08-24 01:16:00,64.577,64.578,64.569,64.569,25600000.0
2009-08-24 01:17:00,64.559,64.57,64.559,64.567,9600000.0
2009-08-24 01:18:00,64.564,64.578,64.557,64.577,12800000.0
2009-08-24 01:19:00,64.582,64.589,64.579,64.588,6400000.0
2009-08-24 01:20:00,64.606,64.639,64.606,64.639,19200000.0
2009-08-24 01:21:00,64.647,64.65,64.636,64.648,12800000.0
2009-08-24 01:22:00,64.648,64.657,64.642,64.642,12800000.0
2009-08-24 01:23:00,64.633,64.633,64.62,64.632,16000000.0
2009-08-24 01:24:00,64.612,64.613,64.605,64.612,12800000.0
2009-08-24 01:25:00,64.628,64.628,64.621,64.622,11200000.0
2009-08-24 01:26:00,64.627,64.644,64.627,64.644,11600000.0
2009-08-24 01:27:00,64.665,64.665,64.665,64.665,3200000.0
2009-08-24 01:28:00,64.673,64.688,64.669,64.688,14400000.0
2009-08-24 01:29:00,64.677,64.687,64.655,64.655,16000000.0
2009-08-24 01:30:00,64.684,64.694,64.684,64.694,11200000.0
2009-08-24 01:31:00,64.688,64.706,64.688,64.706,16000000.0
2009-08-24 01:32:00,64.708,64.713,64.707,64.713,12800000.0
2009-08-24 01:33:00,64.717,64.743,64.716,64.743,11200000.0
2009-08-24 01:34:00,64.764,64.764,64.757,64.759,24000000.0
2009-08-24 01:35:00,64.753,64.754,64.746,64.751,12800000.0
2009-08-24 01:36:00,64.741,64.751,64.74,64.74,9600000.0
2009-08-24 01:37:00,64.735,64.74,64.729,64.729,16000000.0
2009-08-24 01:38:00,64.734,64.739,64.724,64.73,17600000.0
2009-08-24 01:39:00,64.727,64.727,64.697,64.697,14400000.0
2009-08-24 01:40:00,64.718,64.726,64.718,64.726,3200000.0
2009-08-24 01:41:00,64.749,64.762,64.749,64.76,12800000.0
2009-08-24 01:42:00,64.755,64.764,64.755,64.764,11200000.0
2009-08-24 01:43:00,64.786,64.825,64.786,64.825,8000000.0
2009-08-24 01:44:00,64.82,64.821,64.816,64.816,11200000.0
2009-08-24 01:45:00,64.816,64.816,64.752,64.752,12800000.0
2009-08-24 01:46:00,64.739,64.745,64.729,64.745,10000000.0
2009-08-24 01:47:00,64.756,64.758,64.745,64.745,11200000.0
2009-08-24 01:48:00,64.767,64.773,64.755,64.768,12800000.0
2009-08-24 01:49:00,64.775,64.794,64.775,64.776,12800000.0
2009-08-24 01:50:00,64.778,64.8,64.778,64.8,14400000.0
2009-08-24 01:51:00,64.782,64.803,64.768,64.768,17600000.0
2009-08-24 01:52:00,64.795,64.814,64.795,64.812,20800000.0
2009-08-24 01:53:00,64.806,64.819,64.806,64.819,17600000.0
2009-08-24 01:54:00,64.8,64.807,64.796,64.798,12800000.0
2009-08-24 01:55:00,64.8,64.804,64.799,64.804,11200000.0
2009-08-24 01:56:00,64.8,64.8,64.788,64.788,12800000.0
2009-08-24 01:57:00,64.777,64.783,64.773,64.783,19200000.0
2009-08-24 01:58:00,64.783,64.791,64.782,64.791,11200000.0
2009-08-24 01:59:00,64.787,64.789,64.78,64.78,11200000.0
2009-08-24 02:00:00,64.781,64.785,64.773,64.773,11200000.0
2009-08-24 02:01:00,64.782,64.807,64.782,64.807,11200000.0
2009-08-24 02:02:00,64.805,64.805,64.799,64.804,19200000.0
2009-08-24 02:03:00,64.806,64.811,64.803,64.803,12800000.0
2009-08-24 02:04:00,64.803,64.803,64.793,64.793,11200000.0
2009-08-24 02:05:00,64.79,64.79,64.778,64.783,12800000.0
2009-08-24 02:06:00,64.802,64.812,64.799,64.799,17600000.0
2009-08-24 02:07:00,64.813,64.823,64.813,64.823,20800000.0
2009-08-24 02:08:00,64.821,64.828,64.821,64.824,17600000.0
2009-08-24 02:09:00,64.826,64.829,64.82,64.82,14400000.0
2009-08-24 02:10:00,64.813,64.823,64.808,64.808,12800000.0
2009-08-24 02:11:00,64.803,64.82,64.796,64.82,12800000.0
2009-08-24 02:12:00,64.816,64.841,64.816,64.837,11200000.0
2009-08-24 02:13:00,64.847,64.877,64.847,64.877,9600000.0
2009-08-24 02:14:00,64.871,64.884,64.865,64.865,12800000.0
2009-08-24 02:15:00,64.852,64.863,64.848,64.848,11200000.0
2009-08-24 02:16:00,64.848,64.848,64.84,64.842,8000000.0
2009-08-24 02:17:00,64.848,64.85,64.84,64.84,11200000.0
2009-08-24 02:18:00,64.84,64.855,64.834,64.855,12800000.0
2009-08-24 02:19:00,64.843,64.845,64.843,64.845,3200000.0
2009-08-24 02:20:00,64.83,64.839,64.83,64.839,14400000.0
2009-08-24 02:21:00,64.839,64.861,64.831,64.861,17600000.0
2009-08-24 02:22:00,64.87,64.877,64.868,64.868,16000000.0
2009-08-24 02:23:00,64.858,64.863,64.853,64.853,9600000.0
2009-08-24 02:24:00,64.846,64.853,64.842,64.853,12800000.0
2009-08-24 02:25:00,64.848,64.848,64.838,64.838,24000000.0
2009-08-24 02:26:00,64.837,64.84,64.824,64.828,11200000.0
2009-08-24 02:27:00,64.827,64.833,64.821,64.831,12800000.0
2009-08-24 02:28:00,64.819,64.819,64.805,64.805,16000000.0
2009-08-24 02:29:00,64.808,64.808,64.767,64.767,11200000.0
2009-08-24 02:30:00,64.759,64.77,64.759,64.766,16000000.0
2009-08-24 02:31:00,64.772,64.781,64.771,64.781,14400000.0
2009-08-24 02:32:00,64.797,64.806,64.797,64.806,3200000.0
2009-08-24 02:33:00,64.803,64.806,64.798,64.8,11200000.0
2009-08-24 02:34:00,64.793,64.799,64.793,64.794,11200000.0
2009-08-24 02:35:00,64.796,64.812,64.796,64.812,12800000.0
2009-08-24 02:36:00,64.845,64.875,64.845,64.875,16000000.0
2009-08-24 02:37:00,64.869,64.872,64.864,64.872,12800000.0
2009-08-24 02:38:00,64.9,64.902,64.9,64.902,3200000.0
2009-08-24 02:39:00,64.945,64.945,64.928,64.928,19200000.0
2009-08-24 02:40:00,64.909,64.909,64.887,64.887,6400000.0
2009-08-24 02:41:00,64.879,64.892,64.879,64.891,12800000.0
2009-08-24 02:42:00,64.862,64.863,64.857,64.861,9600000.0
2009-08-24 02:43:00,64.863,64.899,64.863,64.899,25600000.0
2009-08-24 02:44:00,64.91,64.922,64.91,64.913,17600000.0
2009-08-24 02:45:00,64.926,64.926,64.92,64.92,9600000.0
2009-08-24 02:46:00,64.91,64.91,64.903,64.905,17600000.0
2009-08-24 02:47:00,64.915,64.915,64.884,64.884,8000000.0
2009-08-24 02:48:00,64.888,64.904,64.888,64.904,11200000.0
2009-08-24 02:49:00,64.932,64.975,64.932,64.975,12800000.0
2009-08-24 02:50:00,64.991,64.991,64.955,64.955,16000000.0
2009-08-24 02:51:00,64.958,64.973,64.957,64.973,16000000.0
2009-08-24 02:52:00,64.958,64.958,64.924,64.924,11200000.0
2009-08-24 02:53:00,64.903,64.903,64.825,64.885,8000000.0
2009-08-24 02:54:00,64.894,64.906,64.886,64.886,12800000.0
2009-08-24 02:55:00,64.874,64.921,64.874,64.921,12800000.0
2009-08-24 02:56:00,64.922,64.937,64.922,64.937,22400000.0
2009-08-24 02:57:00,64.945,64.945,64.927,64.927,11200000.0
2009-08-24 02:58:00,64.929,64.941,64.925,64.941,9600000.0
2009-08-24 02:59:00,64.942,64.942,64.924,64.926,16000000.0
2009-08-24 03:00:00,64.913,64.918,64.909,64.909,11200000.0
2009-08-24 03:01:00,64.905,64.907,64.895,64.905,13200000.0
2009-08-24 03:02:00,64.925,64.926,64.922,64.926,6400000.0
2009-08-24 03:03:00,64.913,64.925,64.908,64.923,12800000.0
2009-08-24 03:04:00,64.923,64.933,64.917,64.917,28800000.0
2009-08-24 03:05:00,64.94,64.94,64.932,64.933,6400000.0
2009-08-24 03:06:00,64.929,64.933,64.917,64.917,8000000.0
2009-08-24 03:07:00,64.91,64.932,64.91,64.932,11200000.0
2009-08-24 03:08:00,64.932,64.932,64.905,64.905,17600000.0
2009-08-24 03:09:00,64.93,64.938,64.924,64.931,11200000.0
2009-08-24 03:10:00,64.937,64.937,64.928,64.93,16000000.0
2009-08-24 03:11:00,64.933,64.94,64.921,64.921,11200000.0
2009-08-24 03:12:00,64.93,64.934,64.924,64.934,4800000.0
2009-08-24 03:13:00,64.955,64.966,64.95,64.962,14400000.0
2009-08-24 03:14:00,64.976,64.998,64.976,64.998,11200000.0
2009-08-24 03:15:00,64.989,64.997,64.978,64.983,8000000.0
2009-08-24 03:16:00,64.991,65.01,64.991,64.997,11200000.0
2009-08-24 03:17:00,64.998,65.011,64.997,64.997,12800000.0
2009-08-24 03:18:00,65.0,65.021,65.0,65.005,13200000.0
2009-08-24 03:19:00,64.99,65.011,64.99,65.011,6400000.0
2009-08-24 03:20:00,65.028,65.035,65.028,65.034,12800000.0
2009-08-24 03:21:00,65.048,65.071,65.048,65.071,6400000.0
2009-08-24 03:22:00,65.058,65.063,65.042,65.044,12800000.0
2009-08-24 03:23:00,65.031,65.041,65.031,65.041,9600000.0
2009-08-24 03:24:00,65.04,65.056,65.038,65.048,28800000.0
2009-08-24 03:25:00,65.047,65.048,65.04,65.045,19200000.0
2009-08-24 03:26:00,65.036,65.059,65.036,65.051,12800000.0
2009-08-24 03:27:00,65.046,65.046,65.033,65.041,12800000.0
2009-08-24 03:28:00,65.046,65.046,65.034,65.034,8000000.0
2009-08-24 03:29:00,65.04,65.049,65.028,65.028,11200000.0
2009-08-24 03:30:00,65.03,65.04,65.029,65.04,12800000.0
2009-08-24 03:31:00,65.051,65.072,65.051,65.053,32000000.0
2009-08-24 03:32:00,65.049,65.049,65.042,65.042,8000000.0
2009-08-24 03:33:00,65.019,65.022,65.014,65.016,12800000.0
2009-08-24 03:34:00,65.009,65.009,64.974,64.979,16000000.0
2009-08-24 03:35:00,64.959,64.959,64.951,64.953,8000000.0
2009-08-24 03:36:00,64.896,64.896,64.876,64.876,8400000.0
2009-08-24 03:37:00,64.879,64.901,64.879,64.885,17600000.0
2009-08-24 03:38:00,64.899,64.899,64.888,64.888,14800000.0
2009-08-24 03:39:00,64.893,64.894,64.875,64.875,17600000.0
2009-08-24 03:40:00,64.884,64.893,64.883,64.893,12800000.0
2009-08-24 03:41:00,64.918,64.941,64.918,64.941,12800000.0
2009-08-24 03:42:00,64.93,64.945,64.92,64.92,17600000.0
2009-08-24 03:43:00,64.91,64.926,64.91,64.925,14400000.0
2009-08-24 03:44:00,64.927,64.934,64.924,64.934,28800000.0
2009-08-24 03:45:00,64.932,64.932,64.926,64.926,3200000.0
2009-08-24 03:46:00,64.918,64.918,64.913,64.913,3200000.0
2009-08-24 03:47:00,64.894,64.901,64.894,64.899,12800000.0
2009-08-24 03:48:00,64.914,64.917,64.905,64.917,16000000.0
2009-08-24 03:49:00,64.926,64.928,64.922,64.922,6400000.0
2009-08-24 03:50:00,64.92,64.967,64.842,64.842,16000000.0
2009-08-24 03:51:00,64.942,64.946,64.942,64.942,6400000.0
2009-08-24 03:52:00,64.933,64.933,64.917,64.917,3200000.0
2009-08-24 03:53:00,64.88,64.885,64.867,64.871,11200000.0
2009-08-24 03:54:00,64.865,64.889,64.865,64.889,11200000.0
2009-08-24 03:55:00,64.891,64.9,64.877,64.877,9600000.0
2009-08-24 03:56:00,64.897,64.913,64.887,64.913,12800000.0
2009-08-24 03:57:00,64.909,64.92,64.881,64.92,11200000.0
2009-08-24 03:58:00,64.926,64.926,64.918,64.92,12800000.0
2009-08-24 03:59:00,64.918,64.934,64.918,64.926,17600000.0
2009-08-24 04:00:00,64.918,64.918,64.912,64.912,3200000.0
2009-08-24 04:01:00,64.917,64.923,64.917,64.923,3200000.0
2009-08-24 04:02:00,64.911,64.911,64.885,64.885,4800000.0
2009-08-24 04:03:00,64.781,64.862,64.781,64.862,3200000.0
2009-08-24 04:04:00,64.841,64.851,64.831,64.844,8000000.0
2009-08-24 04:05:00,64.806,64.806,64.765,64.804,14400000.0
2009-08-24 04:06:00,64.809,64.82,64.809,64.82,6400000.0
2009-08-24 04:07:00,64.82,64.831,64.815,64.825,16000000.0
2009-08-24 04:08:00,64.824,64.83,64.824,64.83,6400000.0
2009-08-24 04:09:00,64.832,64.832,64.823,64.827,4800000.0
2009-08-24 04:10:00,64.831,64.864,64.831,64.864,16000000.0
2009-08-24 04:11:00,64.88,64.881,64.871,64.871,8000000.0
2009-08-24 04:12:00,64.87,64.876,64.87,64.876,6400000.0
2009-08-24 04:13:00,64.884,64.898,64.884,64.895,8000000.0
2009-08-24 04:14:00,64.884,64.886,64.871,64.886,11200000.0
2009-08-24 04:15:00,64.903,64.909,64.903,64.909,4800000.0
2009-08-24 04:16:00,64.908,64.917,64.904,64.917,14400000.0
2009-08-24 04:17:00,64.915,64.915,64.907,64.914,17600000.0
2009-08-24 04:18:00,64.914,64.918,64.914,64.917,6400000.0
2009-08-24 04:19:00,64.908,64.914,64.896,64.912,35200000.0
2009-08-24 04:20:00,64.874,64.909,64.874,64.906,12800000.0
2009-08-24 04:21:00,64.914,64.914,64.897,64.897,11200000.0
2009-08-24 04:22:00,64.911,64.925,64.911,64.925,12800000.0
2009-08-24 04:23:00,64.914,64.919,64.909,64.914,12800000.0
2009-08-24 04:24:00,64.902,64.903,64.896,64.896,16000000.0
2009-08-24 04:25:00,64.9,64.906,64.9,64.906,8400000.0
2009-08-24 04:26:00,64.902,64.913,64.902,64.91,12800000.0
2009-08-24 04:27:00,64.906,64.914,64.9,64.9,9600000.0
2009-08-24 04:28:00,64.898,64.899,64.882,64.883,12800000.0
2009-08-24 04:29:00,64.879,64.879,64.875,64.879,8000000.0
2009-08-24 04:30:00,64.901,64.901,64.885,64.885,12800000.0
2009-08-24 04:31:00,64.892,64.892,64.876,64.888,16000000.0
2009-08-24 04:32:00,64.903,64.907,64.894,64.894,11200000.0
2009-08-24 04:33:00,64.884,64.897,64.868,64.897,12800000.0
2009-08-24 04:34:00,64.893,64.902,64.893,64.902,3200000.0
2009-08-24 04:35:00,64.898,64.918,64.898,64.918,11200000.0
2009-08-24 04:36:00,64.915,64.915,64.9,64.9,11200000.0
2009-08-24 04:37:00,64.893,64.899,64.893,64.897,6400000.0
2009-08-24 04:38:00,64.898,64.899,64.886,64.886,4800000.0
2009-08-24 04:39:00,64.898,64.905,64.888,64.894,14800000.0
2009-08-24 04:40:00,64.864,64.878,64.857,64.878,12800000.0
2009-08-24 04:41:00,64.879,64.879,64.871,64.876,6400000.0
2009-08-24 04:42:00,64.871,64.871,64.855,64.859,12800000.0
2009-08-24 04:43:00,64.852,64.855,64.852,64.852,9600000.0
2009-08-24 04:44:00,64.864,64.864,64.832,64.851,12800000.0
2009-08-24 04:45:00,64.852,64.854,64.85,64.854,11200000.0
2009-08-24 04:46:00,64.856,64.882,64.856,64.882,12800000.0
2009-08-24 04:47:00,64.887,64.889,64.879,64.888,20800000.0
2009-08-24 04:48:00,64.918,64.943,64.918,64.943,11200000.0
2009-08-24 04:49:00,64.938,64.946,64.933,64.946,12800000.0
2009-08-24 04:50:00,64.945,64.948,64.937,64.94,17600000.0
2009-08-24 04:51:00,64.949,64.954,64.948,64.953,16000000.0
2009-08-24 04:52:00,64.965,64.978,64.961,64.978,12800000.0
2009-08-24 04:53:00,64.988,64.991,64.985,64.991,12800000.0
2009-08-24 04:54:00,64.993,64.994,64.982,64.988,33600000.0
2009-08-24 04:55:00,64.985,64.985,64.958,64.958,11200000.0
2009-08-24 04:56:00,64.983,64.983,64.964,64.968,16000000.0
2009-08-24 04:57:00,64.975,64.976,64.972,64.972,8000000.0
2009-08-24 04:58:00,64.956,64.956,64.945,64.949,8000000.0
2009-08-24 04:59:00,64.956,64.956,64.936,64.947,17600000.0
2009-08-24 05:00:00,64.939,64.94,64.93,64.93,8000000.0
2009-08-24 05:01:00,64.93,64.944,64.93,64.944,13800000.0
2009-08-24 05:02:00,64.947,64.948,64.942,64.945,9600000.0
2009-08-24 05:03:00,64.956,64.966,64.956,64.966,9600000.0
2009-08-24 05:04:00,64.966,64.973,64.965,64.966,12800000.0
2009-08-24 05:05:00,64.964,64.972,64.964,64.967,12800000.0
2009-08-24 05:06:00,64.955,64.955,64.949,64.953,6400000.0
2009-08-24 05:07:00,64.946,64.946,64.929,64.929,11200000.0
2009-08-24 05:08:00,64.937,64.937,64.925,64.936,14400000.0
2009-08-24 05:09:00,64.943,64.943,64.94,64.94,3200000.0
2009-08-24 05:10:00,64.929,64.935,64.925,64.935,12800000.0
2009-08-24 05:11:00,64.946,64.962,64.943,64.962,8400000.0
2009-08-24 05:12:00,64.978,64.98,64.976,64.98,11200000.0
2009-08-24 05:13:00,64.986,64.986,64.976,64.981,12800000.0
2009-08-24 05:14:00,64.972,64.986,64.972,64.98,16000000.0
2009-08-24 05:15:00,64.977,64.977,64.968,64.975,8000000.0
2009-08-24 05:16:00,64.976,64.983,64.969,64.969,16000000.0
2009-08-24 05:17:00,64.992,64.992,64.982,64.982,9600000.0
2009-08-24 05:18:00,64.997,64.998,64.994,64.994,4200000.0
2009-08-24 05:19:00,65.002,65.002,64.996,64.996,3200000.0
2009-08-24 05:20:00,64.986,64.986,64.976,64.976,4800000.0
2009-08-24 05:21:00,64.958,64.958,64.956,64.956,3200000.0
2009-08-24 05:22:00,64.942,64.944,64.937,64.938,25600000.0
2009-08-24 05:23:00,64.938,64.947,64.938,64.947,43200000.0
2009-08-24 05:24:00,64.951,64.955,64.951,64.954,4800000.0
2009-08-24 05:25:00,64.946,64.949,64.935,64.949,4800000.0
2009-08-24 05:26:00,64.941,64.957,64.941,64.957,3200000.0
2009-08-24 05:27:00,64.952,64.975,64.945,64.975,12800000.0
2009-08-24 05:28:00,64.978,64.986,64.978,64.985,11200000.0
2009-08-24 05:29:00,64.993,64.993,64.988,64.988,3200000.0
2009-08-24 05:30:00,64.987,65.005,64.987,65.005,16000000.0
2009-08-24 05:31:00,65.003,65.018,65.003,65.018,11200000.0
2009-08-24 05:32:00,65.028,65.034,65.028,65.034,12800000.0
2009-08-24 05:33:00,65.042,65.045,65.035,65.037,11200000.0
2009-08-24 05:34:00,64.998,65.025,64.998,65.025,16000000.0
2009-08-24 05:35:00,65.046,65.049,65.027,65.027,11200000.0
2009-08-24 05:36:00,65.028,65.034,65.028,65.032,9600000.0
2009-08-24 05:37:00,65.036,65.036,65.034,65.034,4800000.0
2009-08-24 05:38:00,65.008,65.008,64.969,64.99,9600000.0
2009-08-24 05:39:00,65.008,65.018,65.005,65.009,12800000.0
2009-08-24 05:40:00,65.016,65.019,65.006,65.019,12800000.0
2009-08-24 05:41:00,65.023,65.023,65.01,65.011,11200000.0
2009-08-24 05:42:00,65.009,65.01,65.006,65.01,19200000.0
2009-08-24 05:43:00,65.022,65.022,65.018,65.018,9600000.0
2009-08-24 05:44:00,65.013,65.018,65.01,65.018,14400000.0
2009-08-24 05:45:00,65.024,65.035,65.024,65.03,12800000.0
2009-08-24 05:46:00,65.005,65.011,65.004,65.004,8000000.0
2009-08-24 05:47:00,65.014,65.014,65.007,65.007,3200000.0
2009-08-24 05:48:00,65.005,65.013,65.005,65.009,6400000.0
2009-08-24 05:49:00,65.008,65.02,65.008,65.013,22800000.0
2009-08-24 05:50:00,64.992,65.001,64.981,65.0,12800000.0
2009-08-24 05:51:00,65.012,65.024,65.008,65.024,9600000.0
2009-08-24 05:52:00,65.026,65.026,65.019,65.025,16000000.0
2009-08-24 05:53:00,65.019,65.024,65.018,65.018,4800000.0
2009-08-24 05:54:00,64.986,64.996,64.986,64.988,11200000.0
2009-08-24 05:55:00,65.009,65.014,65.004,65.014,9600000.0
2009-08-24 05:56:00,65.014,65.024,65.014,65.024,18000000.0
2009-08-24 05:57:00,65.031,65.031,65.024,65.024,6400000.0
2009-08-24 05:58:00,65.028,65.03,65.026,65.026,4800000.0
2009-08-24 05:59:00,65.021,65.021,65.013,65.015,6400000.0
2009-08-24 06:00:00,64.974,64.991,64.974,64.991,8000000.0
2009-08-24 06:01:00,64.984,64.984,64.96,64.96,8000000.0
2009-08-24 06:02:00,64.944,64.952,64.938,64.948,17600000.0
2009-08-24 06:03:00,64.956,64.956,64.956,64.956,3200000.0
2009-08-24 06:04:00,64.956,64.956,64.93,64.955,12800000.0
2009-08-24 06:05:00,64.958,64.962,64.954,64.954,11200000.0
2009-08-24 06:06:00,64.946,64.954,64.946,64.953,11200000.0
2009-08-24 06:07:00,64.938,64.947,64.932,64.944,11200000.0
2009-08-24 06:08:00,64.912,64.94,64.912,64.935,17600000.0
2009-08-24 06:09:00,64.936,64.936,64.918,64.918,3200000.0
2009-08-24 06:10:00,64.912,64.916,64.912,64.914,4800000.0
2009-08-24 06:11:00,64.911,64.914,64.908,64.908,35200000.0
2009-08-24 06:12:00,64.915,64.92,64.912,64.92,11200000.0
2009-08-24 06:13:00,64.929,64.939,64.929,64.932,4800000.0
2009-08-24 06:14:00,64.934,64.936,64.928,64.932,17600000.0
2009-08-24 06:15:00,64.935,64.936,64.935,64.936,3200000.0
2009-08-24 06:16:00,64.936,64.94,64.936,64.94,8000000.0
2009-08-24 06:17:00,64.926,64.938,64.925,64.925,12800000.0
2009-08-24 06:18:00,64.921,64.926,64.921,64.926,3600000.0
2009-08-24 06:19:00,64.91,64.921,64.892,64.892,13200000.0
2009-08-24 06:20:00,64.943,64.949,64.94,64.949,6400000.0
2009-08-24 06:21:00,64.936,64.94,64.928,64.933,14400000.0
2009-08-24 06:22:00,64.939,64.94,64.923,64.935,16000000.0
2009-08-24 06:23:00,64.932,64.948,64.932,64.942,11200000.0
2009-08-24 06:24:00,64.938,64.941,64.933,64.941,14400000.0
2009-08-24 06:25:00,64.937,64.946,64.933,64.946,8000000.0
2009-08-24 06:26:00,64.937,64.939,64.926,64.926,4800000.0
2009-08-24 06:27:00,64.925,64.926,64.916,64.916,6400000.0
2009-08-24 06:28:00,64.92,64.94,64.92,64.94,16000000.0
2009-08-24 06:29:00,64.943,64.943,64.936,64.936,6400000.0
2009-08-24 06:30:00,64.945,64.953,64.945,64.953,27200000.0
2009-08-24 06:31:00,64.95,64.95,64.929,64.946,11200000.0
2009-08-24 06:32:00,64.954,64.954,64.946,64.95,22400000.0
2009-08-24 06:33:00,64.949,64.955,64.947,64.955,24000000.0
2009-08-24 06:34:00,64.96,64.962,64.958,64.958,17600000.0
2009-08-24 06:35:00,64.948,64.948,64.942,64.942,4800000.0
2009-08-24 06:36:00,64.923,64.923,64.906,64.907,6400000.0
2009-08-24 06:37:00,64.904,64.906,64.897,64.904,12800000.0
2009-08-24 06:38:00,64.918,64.919,64.914,64.918,8000000.0
2009-08-24 06:39:00,64.915,64.915,64.911,64.911,3200000.0
2009-08-24 06:40:00,64.91,64.91,64.908,64.908,3200000.0
2009-08-24 06:41:00,64.898,64.903,64.897,64.903,8000000.0
2009-08-24 06:42:00,64.903,64.903,64.898,64.898,8000000.0
2009-08-24 06:43:00,64.905,64.918,64.905,64.918,19200000.0
2009-08-24 06:44:00,64.915,64.918,64.915,64.916,4800000.0
2009-08-24 06:45:00,64.915,64.921,64.915,64.921,3200000.0
2009-08-24 06:46:00,64.917,64.917,64.908,64.908,3200000.0
2009-08-24 06:47:00,64.888,64.904,64.879,64.901,12800000.0
2009-08-24 06:48:00,64.894,64.912,64.894,64.904,12800000.0
2009-08-24 06:49:00,64.904,64.904,64.901,64.902,4800000.0
2009-08-24 06:50:00,64.897,64.897,64.892,64.892,4800000.0
2009-08-24 06:51:00,64.894,64.906,64.894,64.906,16000000.0
2009-08-24 06:52:00,64.9,64.9,64.871,64.871,14400000.0
2009-08-24 06:53:00,64.8,64.892,64.8,64.89,8000000.0
2009-08-24 06:54:00,64.88,64.889,64.877,64.886,14400000.0
2009-08-24 06:55:00,64.885,64.885,64.884,64.884,3200000.0
2009-08-24 06:56:00,64.875,64.881,64.875,64.881,8000000.0
2009-08-24 06:57:00,64.851,64.869,64.849,64.864,16000000.0
2009-08-24 06:58:00,64.855,64.869,64.855,64.868,6400000.0
2009-08-24 06:59:00,64.87,64.87,64.859,64.868,17600000.0
2009-08-24 07:00:00,64.874,64.882,64.874,64.879,8000000.0
2009-08-24 07:01:00,64.886,64.896,64.886,64.896,3200000.0
2009-08-24 07:02:00,64.9,64.9,64.89,64.89,4800000.0
2009-08-24 07:03:00,64.884,64.892,64.884,64.892,12800000.0
2009-08-24 07:04:00,64.888,64.903,64.888,64.903,6800000.0
2009-08-24 07:05:00,64.9,64.904,64.883,64.883,12800000.0
2009-08-24 07:06:00,64.895,64.896,64.89,64.893,8000000.0
2009-08-24 07:07:00,64.872,64.872,64.853,64.853,12800000.0
2009-08-24 07:08:00,64.866,64.889,64.866,64.889,29200000.0
2009-08-24 07:09:00,64.891,64.891,64.878,64.878,16000000.0
2009-08-24 07:10:00,64.883,64.892,64.883,64.888,19200000.0
2009-08-24 07:11:00,64.889,64.895,64.887,64.895,17600000.0
2009-08-24 07:12:00,64.896,64.902,64.894,64.895,12800000.0
2009-08-24 07:13:00,64.88,64.883,64.874,64.882,9600000.0
2009-08-24 07:14:00,64.887,64.902,64.887,64.894,12800000.0
2009-08-24 07:15:00,64.886,64.889,64.881,64.888,11200000.0
2009-08-24 07:16:00,64.889,64.898,64.885,64.894,14400000.0
2009-08-24 07:17:00,64.902,64.92,64.902,64.92,11200000.0
2009-08-24 07:18:00,64.91,64.91,64.896,64.904,11200000.0
2009-08-24 07:19:00,64.879,64.887,64.872,64.872,8000000.0
2009-08-24 07:20:00,64.9,64.9,64.875,64.875,14400000.0
2009-08-24 07:21:00,64.871,64.88,64.866,64.878,12800000.0
2009-08-24 07:22:00,64.891,64.894,64.891,64.893,6400000.0
2009-08-24 07:23:00,64.894,64.894,64.88,64.887,16000000.0
2009-08-24 07:24:00,64.884,64.886,64.884,64.886,3200000.0
2009-08-24 07:25:00,64.871,64.876,64.846,64.846,11200000.0
2009-08-24 07:26:00,64.891,64.9,64.887,64.897,12800000.0
2009-08-24 07:27:00,64.884,64.886,64.872,64.886,12800000.0
2009-08-24 07:28:00,64.893,64.893,64.882,64.89,12800000.0
2009-08-24 07:29:00,64.887,64.891,64.881,64.885,27200000.0
2009-08-24 07:30:00,64.866,64.866,64.839,64.839,4800000.0
2009-08-24 07:31:00,64.855,64.867,64.851,64.861,11200000.0
2009-08-24 07:32:00,64.865,64.87,64.86,64.86,8000000.0
2009-08-24 07:33:00,64.851,64.859,64.848,64.852,16000000.0
2009-08-24 07:34:00,64.872,64.88,64.868,64.868,11200000.0
2009-08-24 07:35:00,64.868,64.89,64.868,64.877,12800000.0
2009-08-24 07:36:00,64.899,64.919,64.899,64.919,4800000.0
2009-08-24 07:37:00,64.903,64.914,64.903,64.914,9600000.0
2009-08-24 07:38:00,64.916,64.916,64.904,64.913,8000000.0
2009-08-24 07:39:00,64.906,64.908,64.898,64.908,19200000.0
2009-08-24 07:40:00,64.911,64.911,64.904,64.911,11200000.0
2009-08-24 07:41:00,64.914,64.938,64.914,64.938,32000000.0
2009-08-24 07:42:00,64.899,64.919,64.898,64.916,33600000.0
2009-08-24 07:43:00,64.938,64.938,64.928,64.936,28800000.0
2009-08-24 07:44:00,64.948,64.976,64.948,64.976,6400000.0
2009-08-24 07:45:00,64.989,64.996,64.929,64.996,9600000.0
2009-08-24 07:46:00,64.996,65.01,64.995,64.996,27600000.0
2009-08-24 07:47:00,65.007,65.024,65.007,65.022,8000000.0
2009-08-24 07:48:00,65.013,65.029,65.013,65.028,11200000.0
2009-08-24 07:49:00,65.024,65.033,65.015,65.022,16000000.0
2009-08-24 07:50:00,65.024,65.024,65.018,65.018,3200000.0
2009-08-24 07:51:00,65.009,65.009,64.987,64.987,38400000.0
2009-08-24 07:52:00,64.986,65.001,64.986,65.001,6400000.0
2009-08-24 07:53:00,65.013,65.02,65.009,65.009,11200000.0
2009-08-24 07:54:00,65.009,65.009,64.99,64.996,12800000.0
2009-08-24 07:55:00,65.002,65.011,64.998,65.007,30400000.0
2009-08-24 07:56:00,65.006,65.006,64.994,64.995,8000000.0
2009-08-24 07:57:00,64.999,64.999,64.987,64.989,17600000.0
2009-08-24 07:58:00,64.95,64.95,64.94,64.942,11600000.0
2009-08-24 07:59:00,64.956,65.024,64.956,65.024,17600000.0
2009-08-24 08:00:00,65.048,65.048,65.021,65.026,21200000.0
2009-08-24 08:01:00,64.995,64.995,64.976,64.976,11200000.0
2009-08-24 08:02:00,64.982,64.982,64.974,64.974,4800000.0
2009-08-24 08:03:00,64.97,64.977,64.967,64.974,9600000.0
2009-08-24 08:04:00,64.975,64.979,64.975,64.979,6400000.0
2009-08-24 08:05:00,64.983,64.988,64.976,64.984,12800000.0
2009-08-24 08:06:00,64.993,64.993,64.967,64.967,12800000.0
2009-08-24 08:07:00,64.951,64.951,64.923,64.923,4800000.0
2009-08-24 08:08:00,64.896,64.896,64.886,64.886,9600000.0
2009-08-24 08:09:00,64.895,64.899,64.887,64.887,6400000.0
2009-08-24 08:10:00,64.88,64.88,64.856,64.856,30400000.0
2009-08-24 08:11:00,64.841,64.849,64.841,64.849,22400000.0
2009-08-24 08:12:00,64.857,64.857,64.851,64.851,3200000.0
2009-08-24 08:13:00,64.852,64.871,64.852,64.869,14400000.0
2009-08-24 08:14:00,64.871,64.872,64.863,64.872,8000000.0
2009-08-24 08:15:00,64.854,64.857,64.852,64.853,6400000.0
2009-08-24 08:16:00,64.838,64.845,64.836,64.837,19200000.0
2009-08-24 08:17:00,64.828,64.828,64.816,64.816,11200000.0
2009-08-24 08:18:00,64.827,64.844,64.827,64.837,11200000.0
2009-08-24 08:19:00,64.851,64.856,64.842,64.851,11200000.0
2009-08-24 08:20:00,64.835,64.846,64.835,64.835,12800000.0
2009-08-24 08:21:00,64.845,64.847,64.843,64.844,9600000.0
2009-08-24 08:22:00,64.852,64.865,64.852,64.856,11200000.0
2009-08-24 08:23:00,64.873,64.873,64.873,64.873,3200000.0
2009-08-24 08:24:00,64.891,64.902,64.88,64.902,8000000.0
2009-08-24 08:25:00,64.901,64.901,64.901,64.901,3200000.0
2009-08-24 08:26:00,64.906,64.906,64.894,64.903,11200000.0
2009-08-24 08:27:00,64.896,64.896,64.889,64.889,3200000.0
2009-08-24 08:28:00,64.899,64.924,64.899,64.911,12800000.0
2009-08-24 08:29:00,64.929,64.929,64.911,64.919,11200000.0
2009-08-24 08:30:00,64.925,64.927,64.905,64.927,12800000.0
2009-08-24 08:31:00,64.903,64.935,64.903,64.935,12800000.0
2009-08-24 08:32:00,64.965,64.98,64.965,64.98,4800000.0
2009-08-24 08:33:00,64.982,64.993,64.982,64.99,41600000.0
2009-08-24 08:34:00,64.991,64.995,64.985,64.989,6400000.0
2009-08-24 08:35:00,64.966,64.966,64.945,64.948,48400000.0
2009-08-24 08:36:00,64.957,64.968,64.955,64.966,9600000.0
2009-08-24 08:37:00,64.964,64.964,64.949,64.954,14400000.0
2009-08-24 08:38:00,64.961,64.965,64.958,64.961,17600000.0
2009-08-24 08:39:00,64.958,64.958,64.942,64.957,14400000.0
2009-08-24 08:40:00,64.954,64.954,64.94,64.941,5200000.0
2009-08-24 08:41:00,64.927,64.927,64.912,64.912,32400000.0
2009-08-24 08:42:00,64.914,64.917,64.909,64.912,9600000.0
2009-08-24 08:43:00,64.916,64.921,64.901,64.905,8000000.0
2009-08-24 08:44:00,64.891,64.891,64.89,64.89,3200000.0
2009-08-24 08:45:00,64.882,64.882,64.827,64.827,36800000.0
2009-08-24 08:46:00,64.826,64.841,64.826,64.841,6400000.0
2009-08-24 08:47:00,64.845,64.845,64.839,64.84,24000000.0
2009-08-24 08:48:00,64.815,64.815,64.779,64.786,30400000.0
2009-08-24 08:49:00,64.77,64.77,64.764,64.767,8000000.0
2009-08-24 08:50:00,64.777,64.79,64.773,64.773,12800000.0
2009-08-24 08:51:00,64.779,64.779,64.76,64.765,22400000.0
2009-08-24 08:52:00,64.765,64.774,64.764,64.771,35200000.0
2009-08-24 08:53:00,64.771,64.777,64.766,64.776,56000000.0
2009-08-24 08:54:00,64.772,64.772,64.749,64.749,23200000.0
2009-08-24 08:55:00,64.725,64.736,64.725,64.734,17600000.0
2009-08-24 08:56:00,64.718,64.729,64.711,64.729,14400000.0
2009-08-24 08:57:00,64.696,64.696,64.665,64.671,43200000.0
2009-08-24 08:58:00,64.659,64.665,64.655,64.655,19200000.0
2009-08-24 08:59:00,64.633,64.634,64.627,64.633,14400000.0
2009-08-24 09:00:00,64.627,64.628,64.597,64.597,32400000.0
2009-08-24 09:01:00,64.585,64.616,64.585,64.616,32000000.0
2009-08-24 09:02:00,64.618,64.7,64.618,64.7,19200000.0
2009-08-24 09:03:00,64.701,64.701,64.647,64.647,16000000.0
2009-08-24 09:04:00,64.642,64.649,64.636,64.644,22400000.0
2009-08-24 09:05:00,64.633,64.633,64.6,64.6,19200000.0
2009-08-24 09:06:00,64.603,64.612,64.599,64.612,30400000.0
2009-08-24 09:07:00,64.598,64.598,64.574,64.574,19200000.0
2009-08-24 09:08:00,64.6,64.616,64.6,64.616,4800000.0
2009-08-24 09:09:00,64.637,64.654,64.625,64.654,46400000.0
2009-08-24 09:10:00,64.659,64.659,64.629,64.633,24000000.0
2009-08-24 09:11:00,64.619,64.619,64.6,64.606,28800000.0
2009-08-24 09:12:00,64.636,64.654,64.636,64.654,4800000.0
2009-08-24 09:13:00,64.637,64.648,64.637,64.645,6400000.0
2009-08-24 09:14:00,64.666,64.672,64.646,64.663,12800000.0
2009-08-24 09:15:00,64.678,64.697,64.678,64.697,30400000.0
2009-08-24 09:16:00,64.709,64.713,64.706,64.706,49600000.0
2009-08-24 09:17:00,64.704,64.708,64.699,64.705,78400000.0
2009-08-24 09:18:00,64.714,64.736,64.713,64.722,72000000.0
2009-08-24 09:19:00,64.717,64.731,64.717,64.731,66000000.0
2009-08-24 09:20:00,64.743,64.745,64.725,64.725,77200000.0
2009-08-24 09:21:00,64.715,64.718,64.707,64.711,49600000.0
2009-08-24 09:22:00,64.707,64.707,64.684,64.697,36800000.0
2009-08-24 09:23:00,64.696,64.696,64.67,64.685,69200000.0
2009-08-24 09:24:00,64.705,64.716,64.7,64.716,43200000.0
2009-08-24 09:25:00,64.723,64.761,64.723,64.759,19200000.0
2009-08-24 09:26:00,64.745,64.797,64.728,64.797,32000000.0
2009-08-24 09:27:00,64.806,64.806,64.777,64.784,70400000.0
2009-08-24 09:28:00,64.791,64.802,64.791,64.801,8000000.0
2009-08-24 09:29:00,64.798,64.798,64.759,64.759,36800000.0
2009-08-24 09:30:00,64.772,64.789,64.772,64.789,25600000.0
2009-08-24 09:31:00,64.792,64.813,64.788,64.809,12800000.0
2009-08-24 09:32:00,64.832,64.838,64.831,64.838,33000000.0
2009-08-24 09:33:00,64.85,64.878,64.85,64.852,30400000.0
2009-08-24 09:34:00,64.85,64.863,64.845,64.857,33600000.0
2009-08-24 09:35:00,64.846,64.847,64.822,64.824,53200000.0
2009-08-24 09:36:00,64.813,64.822,64.802,64.822,46400000.0
2009-08-24 09:37:00,64.829,64.846,64.829,64.844,33600000.0
2009-08-24 09:38:00,64.839,64.839,64.839,64.839,3200000.0
2009-08-24 09:39:00,64.836,64.846,64.834,64.834,43200000.0
2009-08-24 09:40:00,64.836,64.871,64.836,64.871,46400000.0
2009-08-24 09:41:00,64.873,64.873,64.849,64.854,30400000.0
2009-08-24 09:42:00,64.85,64.858,64.849,64.852,43200000.0
2009-08-24 09:43:00,64.829,64.829,64.802,64.808,56800000.0
2009-08-24 09:44:00,64.791,64.791,64.767,64.769,30400000.0
2009-08-24 09:45:00,64.77,64.787,64.77,64.787,19200000.0
2009-08-24 09:46:00,64.798,64.816,64.798,64.816,27200000.0
2009-08-24 09:47:00,64.804,64.813,64.804,64.813,6400000.0
2009-08-24 09:48:00,64.821,64.821,64.807,64.807,9600000.0
2009-08-24 09:49:00,64.798,64.808,64.791,64.8,9600000.0
2009-08-24 09:50:00,64.799,64.81,64.798,64.81,33600000.0
2009-08-24 09:51:00,64.81,64.816,64.803,64.803,85200000.0
2009-08-24 09:52:00,64.805,64.805,64.795,64.799,35200000.0
2009-08-24 09:53:00,64.798,64.798,64.783,64.787,30400000.0
2009-08-24 09:54:00,64.795,64.808,64.793,64.795,12800000.0
2009-08-24 09:55:00,64.771,64.778,64.767,64.767,33600000.0
2009-08-24 09:56:00,64.767,64.777,64.767,64.774,36800000.0
2009-08-24 09:57:00,64.787,64.804,64.787,64.804,24000000.0
2009-08-24 09:58:00,64.796,64.797,64.79,64.797,32000000.0
2009-08-24 09:59:00,64.787,64.808,64.787,64.808,51200000.0
2009-08-24 10:00:00,64.799,64.801,64.788,64.798,62400000.0
2009-08-24 10:01:00,64.807,64.818,64.807,64.816,8000000.0
2009-08-24 10:02:00,64.801,64.803,64.792,64.795,36800000.0
2009-08-24 10:03:00,64.8,64.8,64.753,64.759,44800000.0
2009-08-24 10:04:00,64.751,64.757,64.736,64.736,40000000.0
2009-08-24 10:05:00,64.731,64.748,64.729,64.748,38400000.0
2009-08-24 10:06:00,64.739,64.763,64.739,64.763,33600000.0
2009-08-24 10:07:00,64.761,64.786,64.761,64.786,43200000.0
2009-08-24 10:08:00,64.8,64.808,64.796,64.804,49600000.0
2009-08-24 10:09:00,64.807,64.807,64.786,64.786,12800000.0
2009-08-24 10:10:00,64.795,64.809,64.79,64.809,46400000.0
2009-08-24 10:11:00,64.813,64.822,64.811,64.82,58000000.0
2009-08-24 10:12:00,64.839,64.858,64.839,64.858,57600000.0
2009-08-24 10:13:00,64.879,64.892,64.876,64.892,41600000.0
2009-08-24 10:14:00,64.892,64.895,64.88,64.895,30400000.0
2009-08-24 10:15:00,64.902,64.902,64.878,64.878,30400000.0
2009-08-24 10:16:00,64.878,64.883,64.869,64.875,17600000.0
2009-08-24 10:17:00,64.887,64.897,64.887,64.897,3200000.0
2009-08-24 10:18:00,64.893,64.901,64.893,64.901,3200000.0
2009-08-24 10:19:00,64.906,64.913,64.902,64.902,75200000.0
2009-08-24 10:20:00,64.887,64.887,64.836,64.836,9600000.0
2009-08-24 10:21:00,64.831,64.834,64.804,64.804,35200000.0
2009-08-24 10:22:00,64.814,64.832,64.814,64.832,6400000.0
2009-08-24 10:23:00,64.837,64.851,64.836,64.851,33600000.0
2009-08-24 10:24:00,64.847,64.848,64.84,64.847,43200000.0
2009-08-24 10:25:00,64.847,64.851,64.801,64.801,64000000.0
2009-08-24 10:26:00,64.773,64.778,64.762,64.778,36800000.0
2009-08-24 10:27:00,64.766,64.766,64.732,64.732,52800000.0
2009-08-24 10:28:00,64.739,64.757,64.739,64.757,88000000.0
2009-08-24 10:29:00,64.747,64.747,64.732,64.732,4800000.0
2009-08-24 10:30:00,64.729,64.73,64.714,64.718,27200000.0
2009-08-24 10:31:00,64.707,64.71,64.703,64.704,32000000.0
2009-08-24 10:32:00,64.716,64.716,64.702,64.712,46400000.0
2009-08-24 10:33:00,64.716,64.735,64.715,64.726,35200000.0
2009-08-24 10:34:00,64.723,64.723,64.7,64.7,17600000.0
2009-08-24 10:35:00,64.716,64.738,64.716,64.738,4800000.0
2009-08-24 10:36:00,64.746,64.772,64.746,64.772,4800000.0
2009-08-24 10:37:00,64.758,64.758,64.747,64.753,19600000.0
2009-08-24 10:38:00,64.749,64.759,64.749,64.752,28800000.0
2009-08-24 10:39:00,64.756,64.759,64.749,64.757,16000000.0
2009-08-24 10:40:00,64.756,64.756,64.742,64.749,24000000.0
2009-08-24 10:41:00,64.76,64.772,64.757,64.765,57600000.0
2009-08-24 10:42:00,64.781,64.795,64.781,64.795,38800000.0
2009-08-24 10:43:00,64.796,64.804,64.795,64.801,9600000.0
2009-08-24 10:44:00,64.807,64.811,64.798,64.807,19200000.0
2009-08-24 10:45:00,64.81,64.813,64.809,64.81,22400000.0
2009-08-24 10:46:00,64.796,64.8,64.789,64.8,28800000.0
2009-08-24 10:47:00,64.811,64.825,64.802,64.824,25600000.0
2009-08-24 10:48:00,64.831,64.841,64.831,64.84,38800000.0
2009-08-24 10:49:00,64.837,64.837,64.826,64.827,25600000.0
2009-08-24 10:50:00,64.798,64.815,64.798,64.815,59200000.0
2009-08-24 10:51:00,64.81,64.827,64.81,64.826,68800000.0
2009-08-24 10:52:00,64.837,64.878,64.837,64.878,35200000.0
2009-08-24 10:53:00,64.893,64.894,64.884,64.885,59200000.0
2009-08-24 10:54:00,64.888,64.888,64.869,64.871,54400000.0
2009-08-24 10:55:00,64.87,64.89,64.87,64.89,42000000.0
2009-08-24 10:56:00,64.907,64.909,64.887,64.902,44800000.0
2009-08-24 10:57:00,64.892,64.899,64.88,64.886,33600000.0
2009-08-24 10:58:00,64.921,64.928,64.903,64.912,40000000.0
2009-08-24 10:59:00,64.927,64.93,64.916,64.918,50000000.0
2009-08-24 11:00:00,64.955,64.966,64.952,64.955,51200000.0
2009-08-24 11:01:00,64.921,64.921,64.905,64.92,9600000.0
2009-08-24 11:02:00,64.909,64.914,64.894,64.914,19200000.0
2009-08-24 11:03:00,64.918,64.923,64.91,64.918,36800000.0
2009-08-24 11:04:00,64.917,64.93,64.917,64.93,27200000.0
2009-08-24 11:05:00,64.922,64.922,64.904,64.916,11200000.0
2009-08-24 11:06:00,64.949,64.984,64.949,64.964,30400000.0
2009-08-24 11:07:00,64.966,64.978,64.966,64.966,46400000.0
2009-08-24 11:08:00,64.962,64.963,64.952,64.958,32000000.0
2009-08-24 11:09:00,64.958,64.964,64.949,64.955,75200000.0
2009-08-24 11:10:00,64.943,64.965,64.943,64.963,36800000.0
2009-08-24 11:11:00,64.965,64.965,64.945,64.946,52800000.0
2009-08-24 11:12:00,64.94,64.949,64.934,64.934,70400000.0
2009-08-24 11:13:00,64.942,64.953,64.942,64.951,12800000.0
2009-08-24 11:14:00,64.952,64.996,64.952,64.996,57600000.0
2009-08-24 11:15:00,64.99,64.999,64.98,64.999,8000000.0
2009-08-24 11:16:00,65.008,65.021,65.006,65.015,17600000.0
2009-08-24 11:17:00,65.016,65.023,65.011,65.013,54400000.0
2009-08-24 11:18:00,65.011,65.042,65.011,65.032,73600000.0
2009-08-24 11:19:00,65.037,65.037,65.012,65.012,56000000.0
2009-08-24 11:20:00,65.01,65.016,65.008,65.016,35200000.0
2009-08-24 11:21:00,65.013,65.021,65.012,65.021,40000000.0
2009-08-24 11:22:00,65.023,65.034,65.022,65.027,41600000.0
2009-08-24 11:23:00,65.011,65.038,65.011,65.038,51600000.0
2009-08-24 11:24:00,65.044,65.046,65.03,65.032,52800000.0
2009-08-24 11:25:00,65.044,65.054,65.032,65.047,35600000.0
2009-08-24 11:26:00,65.019,65.054,65.019,65.054,27600000.0
2009-08-24 11:27:00,65.054,65.066,65.051,65.066,9600000.0
2009-08-24 11:28:00,65.069,65.09,65.069,65.09,42000000.0
2009-08-24 11:29:00,65.094,65.094,65.07,65.071,43200000.0
2009-08-24 11:30:00,65.051,65.051,65.039,65.041,11200000.0
2009-08-24 11:31:00,65.037,65.045,65.03,65.033,27200000.0
2009-08-24 11:32:00,65.045,65.059,65.045,65.058,35200000.0
2009-08-24 11:33:00,65.073,65.073,65.065,65.072,17600000.0
2009-08-24 11:34:00,65.067,65.071,65.059,65.069,33600000.0
2009-08-24 11:35:00,65.062,65.062,65.046,65.055,8000000.0
2009-08-24 11:36:00,65.06,65.06,65.036,65.04,43200000.0
2009-08-24 11:37:00,65.045,65.049,65.033,65.049,41600000.0
2009-08-24 11:38:00,65.057,65.073,65.057,65.058,27200000.0
2009-08-24 11:39:00,65.048,65.048,65.036,65.043,11200000.0
2009-08-24 11:40:00,65.049,65.049,65.029,65.036,22400000.0
2009-08-24 11:41:00,65.047,65.047,65.027,65.033,38400000.0
2009-08-24 11:42:00,65.051,65.051,65.041,65.047,38400000.0
2009-08-24 11:43:00,65.05,65.055,65.05,65.053,4800000.0
2009-08-24 11:44:00,65.066,65.086,65.059,65.086,59200000.0
2009-08-24 11:45:00,65.101,65.111,65.096,65.111,50000000.0
2009-08-24 11:46:00,65.082,65.098,65.081,65.081,11600000.0
2009-08-24 11:47:00,65.124,65.125,65.113,65.113,56000000.0
2009-08-24 11:48:00,65.084,65.084,65.076,65.076,3200000.0
2009-08-24 11:49:00,65.061,65.061,65.039,65.058,42000000.0
2009-08-24 11:50:00,65.047,65.047,65.011,65.011,44800000.0
2009-08-24 11:51:00,64.995,64.995,64.966,64.98,44800000.0
2009-08-24 11:52:00,64.973,64.989,64.973,64.982,32000000.0
2009-08-24 11:53:00,64.986,64.993,64.985,64.985,35200000.0
2009-08-24 11:54:00,64.978,64.998,64.973,64.998,48000000.0
2009-08-24 11:55:00,64.997,64.997,64.981,64.981,44800000.0
2009-08-24 11:56:00,64.987,64.997,64.985,64.992,63400000.0
2009-08-24 11:57:00,64.979,64.979,64.968,64.973,22400000.0
2009-08-24 11:58:00,64.97,64.976,64.969,64.976,42000000.0
2009-08-24 11:59:00,64.985,64.995,64.979,64.994,51200000.0
2009-08-24 12:00:00,64.976,64.998,64.976,64.998,36800000.0
2009-08-24 12:01:00,65.001,65.007,65.0,65.004,19200000.0
2009-08-24 12:02:00,64.973,64.973,64.954,64.954,6400000.0
2009-08-24 12:03:00,64.954,64.96,64.94,64.943,51200000.0
2009-08-24 12:04:00,64.942,64.956,64.942,64.947,24000000.0
2009-08-24 12:05:00,64.94,64.944,64.933,64.94,28800000.0
2009-08-24 12:06:00,64.933,64.933,64.916,64.916,24000000.0
2009-08-24 12:07:00,64.896,64.916,64.896,64.916,20800000.0
2009-08-24 12:08:00,64.927,64.93,64.917,64.93,43600000.0
2009-08-24 12:09:00,64.923,64.928,64.919,64.92,25600000.0
2009-08-24 12:10:00,64.921,64.921,64.906,64.914,11200000.0
2009-08-24 12:11:00,64.915,64.925,64.905,64.925,27200000.0
2009-08-24 12:12:00,64.925,64.925,64.92,64.92,30400000.0
2009-08-24 12:13:00,64.921,64.931,64.921,64.927,14400000.0
2009-08-24 12:14:00,64.937,64.958,64.937,64.958,3200000.0
2009-08-24 12:15:00,64.959,64.959,64.948,64.948,27200000.0
2009-08-24 12:16:00,64.946,64.946,64.936,64.938,27600000.0
2009-08-24 12:17:00,64.946,64.957,64.946,64.957,43200000.0
2009-08-24 12:18:00,64.96,64.96,64.946,64.953,25600000.0
2009-08-24 12:19:00,64.958,64.958,64.945,64.951,35200000.0
2009-08-24 12:20:00,64.968,64.968,64.956,64.958,37200000.0
2009-08-24 12:21:00,64.964,64.971,64.961,64.964,59200000.0
2009-08-24 12:22:00,64.972,64.972,64.962,64.962,30400000.0
2009-08-24 12:23:00,64.959,64.959,64.953,64.959,32000000.0
2009-08-24 12:24:00,64.958,64.963,64.947,64.947,33600000.0
2009-08-24 12:25:00,64.948,64.963,64.948,64.956,22400000.0
2009-08-24 12:26:00,64.96,64.96,64.947,64.947,30400000.0
2009-08-24 12:27:00,64.951,64.951,64.944,64.944,30400000.0
2009-08-24 12:28:00,64.933,64.944,64.933,64.934,60800000.0
2009-08-24 12:29:00,64.862,64.985,64.861,64.861,116000000.0
2009-08-24 12:30:00,64.832,64.931,64.808,64.931,46400000.0
2009-08-24 12:31:00,64.939,64.941,64.92,64.92,70400000.0
2009-08-24 12:32:00,64.913,64.914,64.909,64.913,28800000.0
2009-08-24 12:33:00,64.915,64.931,64.915,64.931,40000000.0
2009-08-24 12:34:00,64.938,64.94,64.929,64.929,27200000.0
2009-08-24 12:35:00,64.943,64.947,64.938,64.947,25600000.0
2009-08-24 12:36:00,64.945,64.946,64.937,64.937,48000000.0
2009-08-24 12:37:00,64.925,64.929,64.925,64.925,8000000.0
2009-08-24 12:38:00,64.924,64.93,64.924,64.929,8000000.0
2009-08-24 12:39:00,64.935,64.946,64.935,64.946,24000000.0
2009-08-24 12:40:00,64.947,64.95,64.942,64.949,16000000.0
2009-08-24 12:41:00,64.952,64.96,64.951,64.96,22400000.0
2009-08-24 12:42:00,64.966,64.972,64.966,64.966,22800000.0
2009-08-24 12:43:00,64.963,64.968,64.952,64.952,36800000.0
2009-08-24 12:44:00,64.935,64.941,64.935,64.94,22400000.0
2009-08-24 12:45:00,64.93,64.933,64.925,64.929,35600000.0
2009-08-24 12:46:00,64.913,64.917,64.91,64.917,44800000.0
2009-08-24 12:47:00,64.92,64.933,64.92,64.933,30400000.0
2009-08-24 12:48:00,64.926,64.934,64.923,64.931,32000000.0
2009-08-24 12:49:00,64.927,64.932,64.919,64.919,40000000.0
2009-08-24 12:50:00,64.921,64.937,64.921,64.937,16000000.0
2009-08-24 12:51:00,64.939,64.939,64.929,64.937,22400000.0
2009-08-24 12:52:00,64.926,64.931,64.924,64.926,25600000.0
2009-08-24 12:53:00,64.905,64.912,64.905,64.907,11200000.0
2009-08-24 12:54:00,64.91,64.921,64.91,64.921,4800000.0
2009-08-24 12:55:00,64.922,64.934,64.918,64.927,24000000.0
2009-08-24 12:56:00,64.926,64.94,64.921,64.921,12800000.0
2009-08-24 12:57:00,64.909,64.921,64.907,64.921,27600000.0
2009-08-24 12:58:00,64.923,64.923,64.915,64.915,3600000.0
2009-08-24 12:59:00,64.926,64.929,64.919,64.929,14400000.0
2009-08-24 13:00:00,64.931,64.931,64.924,64.924,8400000.0
2009-08-24 13:01:00,64.935,64.935,64.917,64.92,17600000.0
2009-08-24 13:02:00,64.908,64.911,64.897,64.897,12800000.0
2009-08-24 13:03:00,64.897,64.899,64.881,64.881,12800000.0
2009-08-24 13:04:00,64.89,64.89,64.881,64.885,16400000.0
2009-08-24 13:05:00,64.885,64.885,64.872,64.872,12800000.0
2009-08-24 13:06:00,64.863,64.866,64.852,64.852,17600000.0
2009-08-24 13:07:00,64.845,64.845,64.828,64.828,12800000.0
2009-08-24 13:08:00,64.825,64.832,64.824,64.832,32000000.0
2009-08-24 13:09:00,64.829,64.844,64.829,64.843,29200000.0
2009-08-24 13:10:00,64.841,64.841,64.822,64.826,32000000.0
2009-08-24 13:11:00,64.8,64.818,64.786,64.814,19200000.0
2009-08-24 13:12:00,64.817,64.834,64.816,64.832,16000000.0
2009-08-24 13:13:00,64.834,64.841,64.834,64.841,11200000.0
2009-08-24 13:14:00,64.842,64.852,64.834,64.852,11200000.0
2009-08-24 13:15:00,64.841,64.846,64.834,64.84,11200000.0
2009-08-24 13:16:00,64.834,64.834,64.813,64.813,25600000.0
2009-08-24 13:17:00,64.81,64.821,64.81,64.815,4800000.0
2009-08-24 13:18:00,64.829,64.835,64.822,64.822,55400000.0
2009-08-24 13:19:00,64.799,64.813,64.785,64.785,8000000.0
2009-08-24 13:20:00,64.821,64.821,64.813,64.813,3200000.0
2009-08-24 13:21:00,64.821,64.856,64.821,64.856,56000000.0
2009-08-24 13:22:00,64.872,64.878,64.871,64.875,11200000.0
2009-08-24 13:23:00,64.88,64.893,64.88,64.88,12800000.0
2009-08-24 13:24:00,64.868,64.868,64.856,64.856,14400000.0
2009-08-24 13:25:00,64.872,64.896,64.872,64.896,33600000.0
2009-08-24 13:26:00,64.904,64.904,64.897,64.897,24000000.0
2009-08-24 13:27:00,64.881,64.898,64.864,64.864,40000000.0
2009-08-24 13:28:00,64.889,64.899,64.881,64.881,20800000.0
2009-08-24 13:29:00,64.882,64.892,64.874,64.874,22400000.0
2009-08-24 13:30:00,64.891,64.901,64.882,64.9,36800000.0
2009-08-24 13:31:00,64.896,64.898,64.896,64.896,4800000.0
2009-08-24 13:32:00,64.903,64.903,64.894,64.899,18000000.0
2009-08-24 13:33:00,64.918,64.928,64.915,64.915,12800000.0
2009-08-24 13:34:00,64.92,64.928,64.916,64.918,12800000.0
2009-08-24 13:35:00,64.928,64.941,64.928,64.941,4800000.0
2009-08-24 13:36:00,64.929,64.929,64.919,64.921,48000000.0
2009-08-24 13:37:00,64.927,64.932,64.921,64.926,24000000.0
2009-08-24 13:38:00,64.927,64.939,64.925,64.939,28800000.0
2009-08-24 13:39:00,64.934,64.944,64.934,64.944,25600000.0
2009-08-24 13:40:00,64.934,64.934,64.93,64.931,9600000.0
2009-08-24 13:41:00,64.911,64.911,64.902,64.902,16000000.0
2009-08-24 13:42:00,64.889,64.902,64.889,64.9,12800000.0
2009-08-24 13:43:00,64.918,64.918,64.9,64.9,25600000.0
2009-08-24 13:44:00,64.902,64.92,64.902,64.914,28800000.0
2009-08-24 13:45:00,64.928,64.934,64.928,64.931,12800000.0
2009-08-24 13:46:00,64.923,64.923,64.908,64.91,9600000.0
2009-08-24 13:47:00,64.906,64.921,64.906,64.918,27200000.0
2009-08-24 13:48:00,64.905,64.915,64.897,64.915,9600000.0
2009-08-24 13:49:00,64.907,64.91,64.887,64.904,33600000.0
2009-08-24 13:50:00,64.921,64.921,64.907,64.921,33600000.0
2009-08-24 13:51:00,64.919,64.92,64.917,64.918,8000000.0
2009-08-24 13:52:00,64.925,64.925,64.913,64.916,40000000.0
2009-08-24 13:53:00,64.88,64.893,64.871,64.888,36800000.0
2009-08-24 13:54:00,64.906,64.908,64.887,64.887,24000000.0
2009-08-24 13:55:00,64.89,64.894,64.889,64.892,10600000.0
2009-08-24 13:56:00,64.897,64.9,64.896,64.9,14400000.0
2009-08-24 13:57:00,64.904,64.906,64.9,64.906,14400000.0
2009-08-24 13:58:00,64.906,64.91,64.899,64.899,32000000.0
2009-08-24 13:59:00,64.874,64.885,64.874,64.884,48000000.0
2009-08-24 14:00:00,64.88,64.88,64.859,64.859,32000000.0
2009-08-24 14:01:00,64.83,64.83,64.823,64.823,14400000.0
2009-08-24 14:02:00,64.833,64.833,64.821,64.831,28800000.0
2009-08-24 14:03:00,64.809,64.809,64.794,64.795,14400000.0
2009-08-24 14:04:00,64.803,64.82,64.803,64.82,6400000.0
2009-08-24 14:05:00,64.83,64.834,64.828,64.828,26000000.0
2009-08-24 14:06:00,64.826,64.827,64.809,64.821,17600000.0
2009-08-24 14:07:00,64.812,64.842,64.81,64.842,13200000.0
2009-08-24 14:08:00,64.842,64.851,64.842,64.851,24000000.0
2009-08-24 14:09:00,64.868,64.874,64.859,64.874,11200000.0
2009-08-24 14:10:00,64.885,64.89,64.883,64.883,17600000.0
2009-08-24 14:11:00,64.859,64.86,64.846,64.846,12800000.0
2009-08-24 14:12:00,64.837,64.875,64.837,64.875,12800000.0
2009-08-24 14:13:00,64.886,64.896,64.886,64.894,24000000.0
2009-08-24 14:14:00,64.899,64.914,64.893,64.914,21200000.0
2009-08-24 14:15:00,64.897,64.897,64.834,64.834,33600000.0
2009-08-24 14:16:00,64.841,64.858,64.84,64.852,27200000.0
2009-08-24 14:17:00,64.859,64.898,64.859,64.894,11200000.0
2009-08-24 14:18:00,64.917,64.922,64.909,64.922,16000000.0
2009-08-24 14:19:00,64.936,64.936,64.921,64.921,40000000.0
2009-08-24 14:20:00,64.932,64.934,64.906,64.928,14400000.0
2009-08-24 14:21:00,64.938,64.94,64.929,64.929,33600000.0
2009-08-24 14:22:00,64.921,64.921,64.909,64.912,14400000.0
2009-08-24 14:23:00,64.916,64.918,64.907,64.907,17600000.0
2009-08-24 14:24:00,64.908,64.924,64.908,64.924,36200000.0
2009-08-24 14:25:00,64.929,64.93,64.921,64.921,12800000.0
2009-08-24 14:26:00,64.926,64.926,64.908,64.91,19200000.0
2009-08-24 14:27:00,64.924,64.944,64.924,64.944,11200000.0
2009-08-24 14:28:00,64.963,64.963,64.954,64.954,11600000.0
2009-08-24 14:29:00,64.949,64.966,64.949,64.966,12800000.0
2009-08-24 14:30:00,65.005,65.033,64.941,64.941,11200000.0
2009-08-24 14:31:00,65.049,65.056,64.94,65.027,16000000.0
2009-08-24 14:32:00,64.997,64.997,64.987,64.987,9600000.0
2009-08-24 14:33:00,65.005,65.032,65.005,65.032,9600000.0
2009-08-24 14:34:00,65.037,65.049,65.034,65.049,17600000.0
2009-08-24 14:35:00,65.043,65.044,65.036,65.037,11200000.0
2009-08-24 14:36:00,65.029,65.052,65.029,65.052,8000000.0
2009-08-24 14:37:00,65.048,65.048,65.036,65.037,12800000.0
2009-08-24 14:38:00,65.03,65.03,65.014,65.024,11200000.0
2009-08-24 14:39:00,65.031,65.042,65.027,65.027,17600000.0
2009-08-24 14:40:00,65.034,65.044,65.031,65.044,16000000.0
2009-08-24 14:41:00,65.058,65.062,65.046,65.059,11200000.0
2009-08-24 14:42:00,65.051,65.051,65.026,65.029,9600000.0
2009-08-24 14:43:00,65.053,65.056,65.045,65.046,17600000.0
2009-08-24 14:44:00,65.057,65.098,65.057,65.087,12800000.0
2009-08-24 14:45:00,65.084,65.092,65.083,65.083,8000000.0
2009-08-24 14:46:00,65.079,65.1,65.078,65.096,17600000.0
2009-08-24 14:47:00,65.091,65.095,65.087,65.087,12800000.0
2009-08-24 14:48:00,65.083,65.088,65.072,65.072,11200000.0
2009-08-24 14:49:00,65.07,65.071,65.06,65.071,9600000.0
2009-08-24 14:50:00,65.059,65.059,65.048,65.059,12800000.0
2009-08-24 14:51:00,65.067,65.071,65.062,65.063,17600000.0
2009-08-24 14:52:00,65.059,65.072,65.055,65.07,14400000.0
2009-08-24 14:53:00,65.055,65.055,65.039,65.053,11200000.0
2009-08-24 14:54:00,65.048,65.081,65.048,65.069,12800000.0
2009-08-24 14:55:00,65.091,65.096,65.091,65.096,3200000.0
2009-08-24 14:56:00,65.107,65.107,65.088,65.102,16000000.0
2009-08-24 14:57:00,65.089,65.089,65.063,65.066,12800000.0
2009-08-24 14:58:00,65.055,65.059,65.035,65.035,14400000.0
2009-08-24 14:59:00,65.038,65.054,65.037,65.054,8000000.0
2009-08-24 15:00:00,65.078,65.092,65.078,65.083,16000000.0
2009-08-24 15:01:00,65.098,65.106,65.083,65.106,17600000.0
2009-08-24 15:02:00,65.094,65.096,65.076,65.076,11200000.0
2009-08-24 15:03:00,65.092,65.119,65.092,65.119,9600000.0
2009-08-24 15:04:00,65.121,65.125,65.118,65.121,16000000.0
2009-08-24 15:05:00,65.114,65.134,65.114,65.132,12800000.0
2009-08-24 15:06:00,65.131,65.143,65.131,65.134,11200000.0
2009-08-24 15:07:00,65.15,65.15,65.138,65.143,11200000.0
2009-08-24 15:08:00,65.124,65.126,65.118,65.118,11200000.0
2009-08-24 15:09:00,65.133,65.137,65.121,65.131,14400000.0
2009-08-24 15:10:00,65.137,65.145,65.133,65.138,16000000.0
2009-08-24 15:11:00,65.166,65.176,65.166,65.173,11600000.0
2009-08-24 15:12:00,65.148,65.163,65.147,65.147,9600000.0
2009-08-24 15:13:00,65.154,65.154,65.131,65.139,12800000.0
2009-08-24 15:14:00,65.142,65.154,65.142,65.154,8000000.0
2009-08-24 15:15:00,65.146,65.146,65.114,65.114,17600000.0
2009-08-24 15:16:00,65.098,65.098,65.081,65.089,12800000.0
2009-08-24 15:17:00,65.095,65.14,65.095,65.14,14400000.0
2009-08-24 15:18:00,65.14,65.14,65.114,65.114,12800000.0
2009-08-24 15:19:00,65.119,65.149,65.115,65.149,16400000.0
2009-08-24 15:20:00,65.133,65.133,65.115,65.119,9600000.0
2009-08-24 15:21:00,65.127,65.137,65.04,65.137,17600000.0
2009-08-24 15:22:00,65.124,65.127,65.105,65.105,11200000.0
2009-08-24 15:23:00,65.108,65.108,65.094,65.094,11200000.0
2009-08-24 15:24:00,65.105,65.107,65.101,65.101,11200000.0
2009-08-24 15:25:00,65.102,65.121,65.101,65.121,12800000.0
2009-08-24 15:26:00,65.12,65.126,65.117,65.119,14400000.0
2009-08-24 15:27:00,65.117,65.118,65.097,65.118,12800000.0
2009-08-24 15:28:00,65.116,65.118,65.113,65.113,4800000.0
2009-08-24 15:29:00,65.11,65.11,65.082,65.096,17600000.0
2009-08-24 15:30:00,65.105,65.118,65.105,65.118,17600000.0
2009-08-24 15:31:00,65.099,65.099,65.07,65.07,12800000.0
2009-08-24 15:32:00,65.051,65.051,65.027,65.031,11200000.0
2009-08-24 15:33:00,65.071,65.097,65.071,65.097,3200000.0
2009-08-24 15:34:00,65.146,65.155,65.141,65.141,11200000.0
2009-08-24 15:35:00,65.069,65.103,65.064,65.103,8000000.0
2009-08-24 15:36:00,65.136,65.139,65.107,65.109,14400000.0
2009-08-24 15:37:00,65.103,65.107,65.084,65.104,16000000.0
2009-08-24 15:38:00,65.089,65.104,65.085,65.101,16000000.0
2009-08-24 15:39:00,65.106,65.121,65.101,65.121,8000000.0
2009-08-24 15:40:00,65.115,65.115,65.08,65.08,12800000.0
2009-08-24 15:41:00,65.069,65.095,65.069,65.09,16000000.0
2009-08-24 15:42:00,65.112,65.124,65.112,65.124,8000000.0
2009-08-24 15:43:00,65.125,65.125,65.064,65.064,12800000.0
2009-08-24 15:44:00,65.1,65.1,65.09,65.098,8000000.0
2009-08-24 15:45:00,65.111,65.111,65.09,65.098,12800000.0
2009-08-24 15:46:00,65.102,65.107,65.097,65.097,11200000.0
2009-08-24 15:47:00,65.036,65.04,65.03,65.032,11200000.0
2009-08-24 15:48:00,65.009,65.021,65.005,65.005,12800000.0
2009-08-24 15:49:00,64.99,65.005,64.99,64.996,11200000.0
2009-08-24 15:50:00,64.968,64.98,64.963,64.98,14400000.0
2009-08-24 15:51:00,64.992,65.0,64.985,64.993,11200000.0
2009-08-24 15:52:00,64.984,64.984,64.959,64.959,11600000.0
2009-08-24 15:53:00,64.946,64.965,64.946,64.96,12800000.0
2009-08-24 15:54:00,64.949,64.949,64.94,64.942,8000000.0
2009-08-24 15:55:00,64.96,64.976,64.96,64.976,17600000.0
2009-08-24 15:56:00,64.981,64.981,64.969,64.976,8000000.0
2009-08-24 15:57:00,65.003,65.021,65.003,65.013,9600000.0
2009-08-24 15:58:00,65.01,65.029,65.01,65.029,11200000.0
2009-08-24 15:59:00,65.048,65.061,65.048,65.06,11200000.0
2009-08-24 16:00:00,65.063,65.068,65.06,65.068,11600000.0
2009-08-24 16:01:00,65.069,65.089,65.068,65.089,11200000.0
2009-08-24 16:02:00,65.095,65.095,65.072,65.078,17600000.0
2009-08-24 16:03:00,65.054,65.054,65.016,65.016,12800000.0
2009-08-24 16:04:00,65.011,65.028,64.951,65.027,11200000.0
2009-08-24 16:05:00,65.019,65.019,65.006,65.008,14400000.0
2009-08-24 16:06:00,65.017,65.017,64.994,65.011,16000000.0
2009-08-24 16:07:00,64.986,64.986,64.973,64.98,11200000.0
2009-08-24 16:08:00,64.978,64.99,64.978,64.983,10600000.0
2009-08-24 16:09:00,65.032,65.062,65.032,65.062,17600000.0
2009-08-24 16:10:00,65.078,65.085,65.076,65.077,12800000.0
2009-08-24 16:11:00,65.082,65.083,65.062,65.083,11200000.0
2009-08-24 16:12:00,65.082,65.082,65.048,65.048,9600000.0
2009-08-24 16:13:00,65.068,65.077,65.067,65.067,11200000.0
2009-08-24 16:14:00,65.047,65.053,65.042,65.042,14400000.0
2009-08-24 16:15:00,65.033,65.063,65.033,65.063,11200000.0
2009-08-24 16:16:00,65.082,65.087,65.072,65.087,11200000.0
2009-08-24 16:17:00,65.076,65.09,65.075,65.09,17600000.0
2009-08-24 16:18:00,65.083,65.097,65.083,65.091,12800000.0
2009-08-24 16:19:00,65.101,65.101,65.087,65.087,11200000.0
2009-08-24 16:20:00,65.091,65.092,65.076,65.09,11200000.0
2009-08-24 16:21:00,65.088,65.089,65.072,65.072,11200000.0
2009-08-24 16:22:00,65.071,65.084,65.071,65.084,11200000.0
2009-08-24 16:23:00,65.092,65.109,65.092,65.109,12800000.0
2009-08-24 16:24:00,65.1,65.1,65.087,65.087,11200000.0
2009-08-24 16:25:00,65.085,65.11,65.085,65.11,12800000.0
2009-08-24 16:26:00,65.105,65.127,65.105,65.127,12800000.0
2009-08-24 16:27:00,65.125,65.125,65.092,65.098,17600000.0
2009-08-24 16:28:00,65.092,65.092,65.067,65.069,11200000.0
2009-08-24 16:29:00,65.069,65.086,65.069,65.086,14400000.0
2009-08-24 16:30:00,65.086,65.086,65.066,65.066,14400000.0
2009-08-24 16:31:00,65.066,65.069,65.062,65.062,14400000.0
2009-08-24 16:32:00,65.063,65.063,65.03,65.045,8000000.0
2009-08-24 16:33:00,65.039,65.039,65.01,65.015,10000000.0
2009-08-24 16:34:00,65.022,65.035,65.016,65.031,17600000.0
2009-08-24 16:35:00,65.047,65.054,65.033,65.033,12800000.0
2009-08-24 16:36:00,65.043,65.049,65.04,65.04,11200000.0
2009-08-24 16:37:00,65.023,65.04,65.023,65.033,12800000.0
2009-08-24 16:38:00,65.024,65.024,65.009,65.011,14400000.0
2009-08-24 16:39:00,65.004,65.004,64.986,64.986,12800000.0
2009-08-24 16:40:00,64.997,64.997,64.982,64.983,17600000.0
2009-08-24 16:41:00,64.99,65.004,64.99,65.004,13200000.0
2009-08-24 16:42:00,65.007,65.017,65.006,65.014,11200000.0
2009-08-24 16:43:00,65.029,65.033,65.013,65.013,12800000.0
2009-08-24 16:44:00,65.018,65.018,65.001,65.006,11200000.0
2009-08-24 16:45:00,65.02,65.059,65.02,65.059,11200000.0
2009-08-24 16:46:00,65.061,65.066,65.045,65.058,14400000.0
2009-08-24 16:47:00,65.066,65.066,65.054,65.058,17600000.0
2009-08-24 16:48:00,65.075,65.077,65.04,65.04,11200000.0
2009-08-24 16:49:00,65.037,65.047,65.037,65.04,12800000.0
2009-08-24 16:50:00,65.048,65.054,65.041,65.045,17600000.0
2009-08-24 16:51:00,65.066,65.09,65.004,65.004,11200000.0
2009-08-24 16:52:00,65.035,65.05,65.022,65.04,17600000.0
2009-08-24 16:53:00,65.048,65.05,65.04,65.05,17600000.0
2009-08-24 16:54:00,65.065,65.07,65.065,65.068,9600000.0
2009-08-24 16:55:00,65.061,65.068,65.057,65.068,14400000.0
2009-08-24 16:56:00,65.066,65.092,65.066,65.079,12800000.0
2009-08-24 16:57:00,65.085,65.085,65.077,65.078,16000000.0
2009-08-24 16:58:00,65.071,65.08,65.071,65.079,12800000.0
2009-08-24 16:59:00,65.106,65.113,65.106,65.111,12800000.0
2009-08-24 17:00:00,65.103,65.112,65.103,65.108,11200000.0
2009-08-24 17:01:00,65.109,65.109,65.015,65.102,12800000.0
2009-08-24 17:02:00,65.113,65.116,65.107,65.111,16000000.0
2009-08-24 17:03:00,65.1,65.114,65.096,65.114,8000000.0
2009-08-24 17:04:00,65.117,65.117,65.099,65.112,11200000.0
2009-08-24 17:05:00,65.121,65.142,65.121,65.125,18000000.0
2009-08-24 17:06:00,65.117,65.136,65.105,65.136,11200000.0
2009-08-24 17:07:00,65.137,65.138,65.126,65.133,11200000.0
2009-08-24 17:08:00,65.119,65.119,65.091,65.091,17600000.0
2009-08-24 17:09:00,65.097,65.103,65.095,65.095,8000000.0
2009-08-24 17:10:00,65.073,65.073,65.047,65.047,11200000.0
2009-08-24 17:11:00,65.044,65.044,65.02,65.02,12800000.0
2009-08-24 17:12:00,65.013,65.019,64.994,65.017,12800000.0
2009-08-24 17:13:00,65.021,65.021,65.012,65.02,12800000.0
2009-08-24 17:14:00,65.022,65.022,65.013,65.018,12800000.0
2009-08-24 17:15:00,65.006,65.006,64.997,65.0,12800000.0
2009-08-24 17:16:00,65.008,65.018,65.005,65.006,11200000.0
2009-08-24 17:17:00,65.002,65.002,64.984,64.986,11200000.0
2009-08-24 17:18:00,64.982,64.993,64.982,64.993,9600000.0
2009-08-24 17:19:00,64.985,64.993,64.985,64.991,8000000.0
2009-08-24 17:20:00,64.99,65.002,64.99,65.002,11200000.0
2009-08-24 17:21:00,64.996,65.003,64.983,64.992,12800000.0
2009-08-24 17:22:00,65.0,65.017,64.927,65.016,11200000.0
2009-08-24 17:23:00,65.02,65.02,64.998,64.998,8000000.0
2009-08-24 17:24:00,64.982,64.996,64.982,64.994,11200000.0
2009-08-24 17:25:00,64.981,65.002,64.981,65.0,11200000.0
2009-08-24 17:26:00,64.998,65.002,64.991,64.991,11200000.0
2009-08-24 17:27:00,65.0,65.0,64.968,64.968,17600000.0
2009-08-24 17:28:00,64.969,64.974,64.951,64.954,12800000.0
2009-08-24 17:29:00,64.918,64.932,64.89,64.89,12800000.0
2009-08-24 17:30:00,64.88,64.88,64.854,64.854,11200000.0
2009-08-24 17:31:00,64.852,64.871,64.852,64.871,12800000.0
2009-08-24 17:32:00,64.889,64.903,64.889,64.897,11200000.0
2009-08-24 17:33:00,64.903,64.933,64.903,64.93,12800000.0
2009-08-24 17:34:00,64.932,64.942,64.927,64.942,11200000.0
2009-08-24 17:35:00,64.926,64.933,64.926,64.929,12800000.0
2009-08-24 17:36:00,64.933,64.937,64.929,64.929,11200000.0
2009-08-24 17:37:00,64.923,64.933,64.919,64.933,9600000.0
2009-08-24 17:38:00,64.913,64.913,64.889,64.894,8000000.0
2009-08-24 17:39:00,64.897,64.908,64.895,64.905,17600000.0
2009-08-24 17:40:00,64.891,64.913,64.891,64.894,11200000.0
2009-08-24 17:41:00,64.929,64.96,64.929,64.96,11200000.0
2009-08-24 17:42:00,64.977,65.003,64.977,65.002,11600000.0
2009-08-24 17:43:00,65.014,65.018,65.01,65.01,8000000.0
2009-08-24 17:44:00,65.008,65.008,65.002,65.002,12800000.0
2009-08-24 17:45:00,65.001,65.001,64.992,64.992,11600000.0
2009-08-24 17:46:00,64.987,64.987,64.975,64.978,12800000.0
2009-08-24 17:47:00,64.976,64.976,64.937,64.937,12800000.0
2009-08-24 17:48:00,64.92,64.922,64.904,64.91,11200000.0
2009-08-24 17:49:00,64.911,64.913,64.902,64.902,11200000.0
2009-08-24 17:50:00,64.897,64.897,64.879,64.893,12800000.0
2009-08-24 17:51:00,64.9,64.914,64.9,64.912,11200000.0
2009-08-24 17:52:00,64.881,64.914,64.879,64.903,12800000.0
2009-08-24 17:53:00,64.92,64.937,64.92,64.935,17600000.0
2009-08-24 17:54:00,64.937,64.937,64.927,64.932,8000000.0
2009-08-24 17:55:00,64.946,64.954,64.944,64.945,12800000.0
2009-08-24 17:56:00,64.928,64.936,64.926,64.928,11600000.0
2009-08-24 17:57:00,64.927,64.931,64.92,64.928,16000000.0
2009-08-24 17:58:00,64.918,64.931,64.91,64.931,12800000.0
2009-08-24 17:59:00,64.936,64.987,64.936,64.987,11200000.0
2009-08-24 18:00:00,65.004,65.004,64.975,64.975,17600000.0
2009-08-24 18:01:00,64.955,64.955,64.859,64.946,17600000.0
2009-08-24 18:02:00,64.947,64.95,64.946,64.947,8000000.0
2009-08-24 18:03:00,64.947,64.964,64.947,64.964,12200000.0
2009-08-24 18:04:00,64.963,64.971,64.963,64.971,11200000.0
2009-08-24 18:05:00,64.983,64.995,64.982,64.995,17600000.0
2009-08-24 18:06:00,64.994,64.994,64.972,64.972,12800000.0
2009-08-24 18:07:00,64.978,64.988,64.977,64.977,11200000.0
2009-08-24 18:08:00,64.97,64.97,64.957,64.967,16000000.0
2009-08-24 18:09:00,64.975,64.976,64.973,64.976,8000000.0
2009-08-24 18:10:00,64.977,64.99,64.977,64.986,12800000.0
2009-08-24 18:11:00,64.981,64.991,64.975,64.991,11200000.0
2009-08-24 18:12:00,64.957,64.989,64.957,64.974,12800000.0
2009-08-24 18:13:00,64.978,65.0,64.978,64.987,11200000.0
2009-08-24 18:14:00,64.981,64.994,64.981,64.994,12800000.0
2009-08-24 18:15:00,64.989,65.005,64.989,64.995,8000000.0
2009-08-24 18:16:00,64.995,65.018,64.995,65.018,12800000.0
2009-08-24 18:17:00,65.041,65.059,65.038,65.059,11200000.0
2009-08-24 18:18:00,65.037,65.037,65.016,65.016,11200000.0
2009-08-24 18:19:00,64.996,65.017,64.996,65.012,16000000.0
2009-08-24 18:20:00,65.017,65.043,65.017,65.043,12800000.0
2009-08-24 18:21:00,65.041,65.041,65.023,65.036,11200000.0
2009-08-24 18:22:00,65.041,65.045,64.976,65.039,16000000.0
2009-08-24 18:23:00,65.038,65.038,65.011,65.011,16000000.0
2009-08-24 18:24:00,65.009,65.019,65.009,65.012,12800000.0
2009-08-24 18:25:00,65.037,65.057,65.037,65.045,11200000.0
2009-08-24 18:26:00,65.022,65.043,65.021,65.033,12800000.0
2009-08-24 18:27:00,65.023,65.038,65.02,65.026,14400000.0
2009-08-24 18:28:00,65.024,65.026,65.022,65.022,9600000.0
2009-08-24 18:29:00,65.02,65.021,65.017,65.018,12800000.0
2009-08-24 18:30:00,65.01,65.01,65.004,65.008,11200000.0
2009-08-24 18:31:00,65.009,65.01,64.996,64.996,12800000.0
2009-08-24 18:32:00,64.998,64.998,64.983,64.983,11600000.0
2009-08-24 18:33:00,64.994,65.002,64.987,64.998,11200000.0
2009-08-24 18:34:00,64.995,65.004,64.995,64.999,10000000.0
2009-08-24 18:35:00,65.009,65.014,65.001,65.011,12800000.0
2009-08-24 18:36:00,65.003,65.003,64.975,64.975,12800000.0
2009-08-24 18:37:00,64.97,64.988,64.97,64.988,17600000.0
2009-08-24 18:38:00,65.001,65.007,64.997,65.001,11200000.0
2009-08-24 18:39:00,64.992,64.994,64.984,64.986,16000000.0
2009-08-24 18:40:00,64.988,64.997,64.988,64.993,12800000.0
2009-08-24 18:41:00,64.996,65.023,64.996,65.023,14400000.0
2009-08-24 18:42:00,65.033,65.049,65.033,65.049,11200000.0
2009-08-24 18:43:00,65.047,65.049,65.039,65.049,12800000.0
2009-08-24 18:44:00,65.051,65.057,65.048,65.054,11200000.0
2009-08-24 18:45:00,65.055,65.062,65.03,65.03,11200000.0
2009-08-24 18:46:00,65.026,65.033,65.02,65.02,9600000.0
2009-08-24 18:47:00,65.017,65.02,65.004,65.004,12800000.0
2009-08-24 18:48:00,65.024,65.024,65.011,65.021,12800000.0
2009-08-24 18:49:00,65.027,65.027,65.013,65.013,12800000.0
2009-08-24 18:50:00,65.006,65.006,64.981,64.996,17600000.0
2009-08-24 18:51:00,64.983,64.986,64.965,64.968,12800000.0
2009-08-24 18:52:00,64.977,64.978,64.971,64.973,9600000.0
2009-08-24 18:53:00,64.978,64.995,64.973,64.995,12800000.0
2009-08-24 18:54:00,64.99,64.997,64.986,64.986,11200000.0
2009-08-24 18:55:00,64.979,64.998,64.979,64.993,11200000.0
2009-08-24 18:56:00,64.988,64.997,64.979,64.982,16400000.0
2009-08-24 18:57:00,64.964,64.964,64.943,64.956,11200000.0
2009-08-24 18:58:00,64.965,64.967,64.942,64.942,11200000.0
2009-08-24 18:59:00,64.94,64.953,64.94,64.953,17600000.0
2009-08-24 19:00:00,64.944,64.944,64.931,64.931,12800000.0
2009-08-24 19:01:00,64.915,64.927,64.915,64.915,12800000.0
2009-08-24 19:02:00,64.917,64.921,64.911,64.911,11200000.0
2009-08-24 19:03:00,64.924,64.926,64.916,64.916,12800000.0
2009-08-24 19:04:00,64.916,64.931,64.916,64.931,16000000.0
2009-08-24 19:05:00,64.917,64.922,64.912,64.92,14400000.0
2009-08-24 19:06:00,64.923,64.923,64.911,64.911,16000000.0
2009-08-24 19:07:00,64.913,64.919,64.902,64.919,11600000.0
2009-08-24 19:08:00,64.916,64.916,64.896,64.897,17600000.0
2009-08-24 19:09:00,64.882,64.882,64.849,64.851,12800000.0
2009-08-24 19:10:00,64.851,64.851,64.827,64.827,17600000.0
2009-08-24 19:11:00,64.832,64.839,64.832,64.836,12800000.0
2009-08-24 19:12:00,64.822,64.835,64.822,64.83,11200000.0
2009-08-24 19:13:00,64.826,64.826,64.802,64.802,11200000.0
2009-08-24 19:14:00,64.795,64.807,64.795,64.796,16400000.0
2009-08-24 19:15:00,64.79,64.795,64.789,64.794,12800000.0
2009-08-24 19:16:00,64.794,64.819,64.794,64.803,12800000.0
2009-08-24 19:17:00,64.805,64.83,64.805,64.83,12800000.0
2009-08-24 19:18:00,64.804,64.804,64.79,64.79,17600000.0
2009-08-24 19:19:00,64.802,64.817,64.802,64.812,16000000.0
2009-08-24 19:20:00,64.815,64.815,64.81,64.814,8000000.0
2009-08-24 19:21:00,64.788,64.788,64.762,64.769,16000000.0
2009-08-24 19:22:00,64.774,64.789,64.774,64.789,9600000.0
2009-08-24 19:23:00,64.781,64.781,64.77,64.778,9600000.0
2009-08-24 19:24:00,64.778,64.781,64.74,64.74,17600000.0
2009-08-24 19:25:00,64.724,64.726,64.702,64.702,17600000.0
2009-08-24 19:26:00,64.697,64.717,64.697,64.717,11200000.0
2009-08-24 19:27:00,64.728,64.736,64.716,64.716,11200000.0
2009-08-24 19:28:00,64.732,64.747,64.724,64.724,12800000.0
2009-08-24 19:29:00,64.725,64.725,64.694,64.694,11200000.0
2009-08-24 19:30:00,64.697,64.699,64.693,64.697,14400000.0
2009-08-24 19:31:00,64.682,64.699,64.682,64.699,17600000.0
2009-08-24 19:32:00,64.704,64.733,64.704,64.73,8000000.0
2009-08-24 19:33:00,64.744,64.744,64.727,64.73,12800000.0
2009-08-24 19:34:00,64.714,64.714,64.697,64.697,9600000.0
2009-08-24 19:35:00,64.696,64.738,64.696,64.738,17600000.0
2009-08-24 19:36:00,64.738,64.747,64.738,64.746,11200000.0
2009-08-24 19:37:00,64.738,64.742,64.731,64.738,11200000.0
2009-08-24 19:38:00,64.74,64.799,64.74,64.799,9600000.0
2009-08-24 19:39:00,64.802,64.81,64.802,64.807,11600000.0
2009-08-24 19:40:00,64.804,64.815,64.801,64.809,9600000.0
2009-08-24 19:41:00,64.775,64.775,64.761,64.77,12800000.0
2009-08-24 19:42:00,64.776,64.782,64.772,64.782,13200000.0
2009-08-24 19:43:00,64.807,64.818,64.807,64.807,11200000.0
2009-08-24 19:44:00,64.798,64.809,64.787,64.809,16000000.0
2009-08-24 19:45:00,64.809,64.813,64.8,64.813,11200000.0
2009-08-24 19:46:00,64.807,64.813,64.8,64.8,8000000.0
2009-08-24 19:47:00,64.804,64.804,64.777,64.789,16000000.0
2009-08-24 19:48:00,64.798,64.798,64.784,64.784,11200000.0
2009-08-24 19:49:00,64.786,64.787,64.768,64.786,12800000.0
2009-08-24 19:50:00,64.789,64.794,64.781,64.782,12800000.0
2009-08-24 19:51:00,64.769,64.783,64.766,64.766,12800000.0
2009-08-24 19:52:00,64.783,64.796,64.774,64.796,11200000.0
2009-08-24 19:53:00,64.793,64.793,64.776,64.78,17600000.0
2009-08-24 19:54:00,64.776,64.777,64.769,64.775,14400000.0
2009-08-24 19:55:00,64.773,64.773,64.746,64.749,11200000.0
2009-08-24 19:56:00,64.725,64.725,64.694,64.694,11200000.0
2009-08-24 19:57:00,64.695,64.697,64.685,64.697,12800000.0
2009-08-24 19:58:00,64.688,64.702,64.688,64.702,8000000.0
2009-08-24 19:59:00,64.702,64.712,64.693,64.709,14400000.0
2009-08-24 20:00:00,64.717,64.725,64.709,64.709,12800000.0
2009-08-24 20:01:00,64.699,64.699,64.692,64.692,11200000.0
2009-08-24 20:02:00,64.694,64.694,64.679,64.679,9600000.0
2009-08-24 20:03:00,64.684,64.696,64.684,64.696,8000000.0
2009-08-24 20:04:00,64.703,64.709,64.693,64.708,12800000.0
2009-08-24 20:05:00,64.704,64.704,64.678,64.687,12800000.0
2009-08-24 20:06:00,64.715,64.721,64.714,64.717,12600000.0
2009-08-24 20:07:00,64.724,64.753,64.724,64.753,16000000.0
2009-08-24 20:08:00,64.758,64.758,64.745,64.754,12800000.0
2009-08-24 20:09:00,64.752,64.752,64.736,64.747,8000000.0
2009-08-24 20:10:00,64.728,64.734,64.726,64.733,17600000.0
2009-08-24 20:11:00,64.721,64.73,64.721,64.73,8000000.0
2009-08-24 20:12:00,64.729,64.741,64.729,64.736,14200000.0
2009-08-24 20:13:00,64.745,64.755,64.745,64.755,3200000.0
2009-08-24 20:14:00,64.791,64.798,64.79,64.798,8000000.0
2009-08-24 20:15:00,64.815,64.818,64.806,64.818,11200000.0
2009-08-24 20:16:00,64.83,64.839,64.828,64.838,12800000.0
2009-08-24 20:17:00,64.839,64.839,64.83,64.834,12800000.0
2009-08-24 20:18:00,64.827,64.839,64.827,64.833,12800000.0
2009-08-24 20:19:00,64.829,64.836,64.829,64.835,11200000.0
2009-08-24 20:20:00,64.853,64.862,64.848,64.848,11200000.0
2009-08-24 20:21:00,64.855,64.856,64.835,64.837,11200000.0
2009-08-24 20:22:00,64.83,64.837,64.83,64.837,11200000.0
2009-08-24 20:23:00,64.84,64.84,64.83,64.839,8000000.0
2009-08-24 20:24:00,64.847,64.847,64.836,64.836,16000000.0
2009-08-24 20:25:00,64.834,64.835,64.829,64.835,12800000.0
2009-08-24 20:26:00,64.809,64.809,64.798,64.798,17600000.0
2009-08-24 20:27:00,64.787,64.803,64.787,64.8,12800000.0
2009-08-24 20:28:00,64.793,64.793,64.766,64.77,17600000.0
2009-08-24 20:29:00,64.767,64.767,64.752,64.753,12800000.0
2009-08-24 20:30:00,64.756,64.767,64.75,64.761,14400000.0
2009-08-24 20:31:00,64.756,64.762,64.753,64.756,14400000.0
2009-08-24 20:32:00,64.739,64.762,64.739,64.76,8000000.0
2009-08-24 20:33:00,64.766,64.768,64.752,64.759,16000000.0
2009-08-24 20:34:00,64.749,64.749,64.738,64.738,3200000.0
2009-08-24 20:35:00,64.725,64.741,64.725,64.739,16000000.0
2009-08-24 20:36:00,64.741,64.75,64.741,64.75,11200000.0
2009-08-24 20:37:00,64.747,64.755,64.747,64.755,4800000.0
2009-08-24 20:38:00,64.744,64.749,64.742,64.749,12800000.0
2009-08-24 20:39:00,64.754,64.767,64.754,64.767,3200000.0
2009-08-24 20:40:00,64.774,64.774,64.762,64.762,12800000.0
2009-08-24 20:41:00,64.755,64.755,64.746,64.748,6800000.0
2009-08-24 20:42:00,64.746,64.746,64.732,64.732,12800000.0
2009-08-24 20:43:00,64.731,64.733,64.73,64.733,4800000.0
2009-08-24 20:44:00,64.713,64.736,64.713,64.736,11200000.0
2009-08-24 20:45:00,64.733,64.733,64.728,64.728,3200000.0
2009-08-24 20:46:00,64.733,64.738,64.731,64.731,9600000.0
2009-08-24 20:47:00,64.733,64.735,64.725,64.725,11200000.0
2009-08-24 20:48:00,64.696,64.736,64.696,64.736,12800000.0
2009-08-24 20:49:00,64.735,64.743,64.731,64.743,11200000.0
2009-08-24 20:50:00,64.746,64.753,64.745,64.753,12800000.0
2009-08-24 20:51:00,64.758,64.758,64.744,64.748,11200000.0
2009-08-24 20:52:00,64.746,64.746,64.743,64.743,11200000.0
2009-08-24 20:53:00,64.746,64.746,64.74,64.741,12800000.0
2009-08-24 20:54:00,64.737,64.737,64.724,64.734,11200000.0
2009-08-24 20:55:00,64.736,64.747,64.736,64.74,12800000.0
2009-08-24 20:56:00,64.743,64.763,64.743,64.763,6400000.0
2009-08-24 20:57:00,64.752,64.763,64.752,64.76,11600000.0
2009-08-24 20:58:00,64.771,64.776,64.766,64.772,17600000.0
2009-08-24 20:59:00,64.748,64.783,64.661,64.783,14400000.0
2009-08-24 21:00:00,64.79,64.791,64.772,64.78,12800000.0
2009-08-24 21:01:00,64.775,64.786,64.775,64.776,17600000.0
2009-08-24 21:02:00,64.773,64.773,64.758,64.769,11600000.0
2009-08-24 21:03:00,64.77,64.78,64.766,64.775,12800000.0
2009-08-24 21:04:00,64.757,64.759,64.746,64.759,11200000.0
2009-08-24 21:05:00,64.74,64.741,64.731,64.741,14400000.0
2009-08-24 21:06:00,64.744,64.745,64.739,64.745,8000000.0
2009-08-24 21:07:00,64.751,64.76,64.746,64.76,12800000.0
2009-08-24 21:08:00,64.752,64.752,64.741,64.743,4800000.0
2009-08-24 21:09:00,64.724,64.725,64.72,64.72,12800000.0
2009-08-24 21:10:00,64.696,64.705,64.673,64.683,12800000.0
2009-08-24 21:11:00,64.699,64.699,64.681,64.689,12800000.0
2009-08-24 21:12:00,64.696,64.699,64.687,64.697,12800000.0
2009-08-24 21:13:00,64.684,64.693,64.684,64.691,11200000.0
2009-08-24 21:14:00,64.696,64.704,64.696,64.696,6400000.0
2009-08-24 21:15:00,64.706,64.706,64.689,64.696,17600000.0
2009-08-24 21:16:00,64.699,64.705,64.694,64.696,12800000.0
2009-08-24 21:17:00,64.701,64.705,64.7,64.702,12800000.0
2009-08-24 21:18:00,64.703,64.707,64.695,64.695,8000000.0
2009-08-24 21:19:00,64.699,64.706,64.698,64.698,12800000.0
2009-08-24 21:20:00,64.711,64.711,64.694,64.694,9600000.0
2009-08-24 21:21:00,64.719,64.719,64.713,64.713,3200000.0
2009-08-24 21:22:00,64.713,64.714,64.707,64.714,12800000.0
2009-08-24 21:23:00,64.719,64.719,64.718,64.718,3200000.0
2009-08-24 21:24:00,64.688,64.702,64.688,64.699,13200000.0
2009-08-24 21:25:00,64.691,64.698,64.689,64.696,11200000.0
2009-08-24 21:26:00,64.713,64.722,64.705,64.72,17600000.0
2009-08-24 21:27:00,64.73,64.757,64.73,64.757,11200000.0
2009-08-24 21:28:00,64.727,64.756,64.727,64.739,12800000.0
2009-08-24 21:29:00,64.752,64.773,64.752,64.767,12800000.0
2009-08-24 21:30:00,64.752,64.752,64.73,64.73,12800000.0
2009-08-24 21:31:00,64.739,64.75,64.737,64.75,11200000.0
2009-08-24 21:32:00,64.782,64.805,64.782,64.805,11200000.0
2009-08-24 21:33:00,64.798,64.802,64.793,64.802,11200000.0
2009-08-24 21:34:00,64.804,64.831,64.804,64.822,11200000.0
2009-08-24 21:35:00,64.816,64.824,64.816,64.817,11200000.0
2009-08-24 21:36:00,64.808,64.813,64.801,64.801,17600000.0
2009-08-24 21:37:00,64.798,64.802,64.789,64.789,12800000.0
2009-08-24 21:38:00,64.761,64.778,64.761,64.777,8000000.0
2009-08-24 21:39:00,64.789,64.789,64.777,64.779,6400000.0
2009-08-24 21:40:00,64.773,64.775,64.766,64.766,9600000.0
2009-08-24 21:41:00,64.757,64.757,64.737,64.737,14400000.0
2009-08-24 21:42:00,64.723,64.723,64.716,64.716,6400000.0
2009-08-24 21:43:00,64.684,64.684,64.683,64.683,3200000.0
2009-08-24 21:44:00,64.683,64.693,64.674,64.677,9600000.0
2009-08-24 21:45:00,64.685,64.69,64.678,64.678,14400000.0
2009-08-24 21:46:00,64.683,64.693,64.683,64.692,8000000.0
2009-08-24 21:47:00,64.701,64.712,64.7,64.7,12800000.0
2009-08-24 21:48:00,64.655,64.693,64.655,64.692,12800000.0
2009-08-24 21:49:00,64.694,64.696,64.682,64.692,14400000.0
2009-08-24 21:50:00,64.674,64.695,64.674,64.686,11200000.0
2009-08-24 21:51:00,64.691,64.699,64.605,64.689,12800000.0
2009-08-24 21:52:00,64.7,64.702,64.695,64.702,12800000.0
2009-08-24 21:53:00,64.723,64.73,64.72,64.725,18000000.0
2009-08-24 21:54:00,64.71,64.712,64.692,64.692,14400000.0
2009-08-24 21:55:00,64.677,64.689,64.67,64.67,11200000.0
2009-08-24 21:56:00,64.657,64.683,64.657,64.681,12800000.0
2009-08-24 21:57:00,64.684,64.694,64.684,64.687,12800000.0
2009-08-24 21:58:00,64.695,64.714,64.693,64.7,16000000.0
2009-08-24 21:59:00,64.7,64.728,64.7,64.727,14800000.0
2009-08-24 22:00:00,64.73,64.74,64.72,64.74,12800000.0
2009-08-24 22:01:00,64.741,64.741,64.732,64.738,12800000.0
2009-08-24 22:02:00,64.74,64.754,64.74,64.754,12800000.0
2009-08-24 22:03:00,64.739,64.745,64.733,64.738,11200000.0
2009-08-24 22:04:00,64.686,64.764,64.686,64.731,11200000.0
2009-08-24 22:05:00,64.717,64.727,64.715,64.722,17600000.0
2009-08-24 22:06:00,64.72,64.727,64.719,64.723,17600000.0
2009-08-24 22:07:00,64.73,64.735,64.721,64.728,12800000.0
2009-08-24 22:08:00,64.728,64.733,64.723,64.729,11200000.0
2009-08-24 22:09:00,64.716,64.732,64.716,64.724,11200000.0
2009-08-24 22:10:00,64.72,64.72,64.709,64.709,17600000.0
2009-08-24 22:11:00,64.721,64.723,64.715,64.715,14800000.0
2009-08-24 22:12:00,64.721,64.731,64.711,64.725,11200000.0
2009-08-24 22:13:00,64.721,64.721,64.713,64.718,16000000.0
2009-08-24 22:14:00,64.702,64.717,64.702,64.717,16000000.0
2009-08-24 22:15:00,64.733,64.736,64.729,64.729,13200000.0
2009-08-24 22:16:00,64.718,64.718,64.702,64.703,12800000.0
2009-08-24 22:17:00,64.685,64.7,64.676,64.7,11200000.0
2009-08-24 22:18:00,64.672,64.7,64.672,64.7,12800000.0
2009-08-24 22:19:00,64.703,64.717,64.703,64.717,14400000.0
2009-08-24 22:20:00,64.716,64.716,64.706,64.713,11200000.0
2009-08-24 22:21:00,64.714,64.717,64.705,64.712,12800000.0
2009-08-24 22:22:00,64.714,64.717,64.71,64.711,11200000.0
2009-08-24 22:23:00,64.711,64.724,64.711,64.723,12800000.0
2009-08-24 22:24:00,64.718,64.729,64.718,64.721,12800000.0
2009-08-24 22:25:00,64.731,64.731,64.72,64.724,17000000.0
2009-08-24 22:26:00,64.725,64.725,64.719,64.72,11200000.0
2009-08-24 22:27:00,64.736,64.805,64.736,64.805,17600000.0
2009-08-24 22:28:00,64.815,64.815,64.788,64.788,8000000.0
2009-08-24 22:29:00,64.758,64.767,64.745,64.751,9600000.0
2009-08-24 22:30:00,64.748,64.748,64.731,64.748,12800000.0
2009-08-24 22:31:00,64.755,64.761,64.753,64.761,16000000.0
2009-08-24 22:32:00,64.76,64.77,64.758,64.761,12800000.0
2009-08-24 22:33:00,64.741,64.75,64.734,64.749,12800000.0
2009-08-24 22:34:00,64.764,64.769,64.76,64.769,9600000.0
2009-08-24 22:35:00,64.773,64.78,64.769,64.777,11200000.0
2009-08-24 22:36:00,64.786,64.801,64.786,64.798,12800000.0
2009-08-24 22:37:00,64.803,64.811,64.796,64.802,16000000.0
2009-08-24 22:38:00,64.799,64.799,64.777,64.782,17600000.0
2009-08-24 22:39:00,64.777,64.784,64.777,64.784,11200000.0
2009-08-24 22:40:00,64.791,64.795,64.789,64.791,9600000.0
2009-08-24 22:41:00,64.775,64.797,64.775,64.777,12800000.0
2009-08-24 22:42:00,64.771,64.787,64.764,64.764,11200000.0
2009-08-24 22:43:00,64.788,64.797,64.785,64.788,11200000.0
2009-08-24 22:44:00,64.782,64.795,64.771,64.771,8000000.0
2009-08-24 22:45:00,64.783,64.788,64.776,64.782,12800000.0
2009-08-24 22:46:00,64.784,64.789,64.781,64.789,12800000.0
2009-08-24 22:47:00,64.782,64.796,64.782,64.796,12800000.0
2009-08-24 22:48:00,64.79,64.79,64.772,64.772,13200000.0
2009-08-24 22:49:00,64.789,64.792,64.784,64.789,11200000.0
2009-08-24 22:50:00,64.786,64.789,64.781,64.788,11200000.0
2009-08-24 22:51:00,64.777,64.777,64.767,64.774,12800000.0
2009-08-24 22:52:00,64.786,64.791,64.773,64.791,14400000.0
2009-08-24 22:53:00,64.782,64.783,64.775,64.779,11200000.0
2009-08-24 22:54:00,64.771,64.779,64.766,64.777,11200000.0
2009-08-24 22:55:00,64.769,64.769,64.735,64.735,12800000.0
2009-08-24 22:56:00,64.741,64.751,64.733,64.751,12800000.0
2009-08-24 22:57:00,64.737,64.758,64.737,64.758,11600000.0
2009-08-24 22:58:00,64.751,64.751,64.732,64.745,14400000.0
2009-08-24 22:59:00,64.728,64.728,64.709,64.726,11200000.0
2009-08-24 23:00:00,64.716,64.725,64.716,64.717,12800000.0
2009-08-24 23:01:00,64.717,64.728,64.717,64.721,11200000.0
2009-08-24 23:02:00,64.728,64.728,64.719,64.719,12800000.0
2009-08-24 23:03:00,64.721,64.722,64.708,64.718,17600000.0
2009-08-24 23:04:00,64.72,64.72,64.715,64.716,11200000.0
2009-08-24 23:05:00,64.71,64.713,64.693,64.71,11200000.0
2009-08-24 23:06:00,64.678,64.714,64.678,64.682,17600000.0
2009-08-24 23:07:00,64.687,64.702,64.683,64.69,12800000.0
2009-08-24 23:08:00,64.703,64.713,64.703,64.713,11200000.0
2009-08-24 23:09:00,64.705,64.713,64.705,64.713,11200000.0
2009-08-24 23:10:00,64.661,64.691,64.661,64.691,16400000.0
2009-08-24 23:11:00,64.69,64.71,64.683,64.71,17600000.0
2009-08-24 23:12:00,64.692,64.692,64.673,64.673,8000000.0
2009-08-24 23:13:00,64.712,64.712,64.706,64.706,8000000.0
2009-08-24 23:14:00,64.709,64.709,64.703,64.703,8000000.0
2009-08-24 23:15:00,64.7,64.705,64.698,64.698,12800000.0
2009-08-24 23:16:00,64.691,64.694,64.683,64.683,13200000.0
2009-08-24 23:17:00,64.669,64.677,64.661,64.677,17600000.0
2009-08-24 23:18:00,64.677,64.685,64.677,64.685,8000000.0
2009-08-24 23:19:00,64.678,64.71,64.678,64.703,12800000.0
2009-08-24 23:20:00,64.724,64.732,64.714,64.717,12800000.0
2009-08-24 23:21:00,64.716,64.722,64.709,64.709,12800000.0
2009-08-24 23:22:00,64.708,64.712,64.703,64.712,12800000.0
2009-08-24 23:23:00,64.712,64.712,64.699,64.699,11200000.0
2009-08-24 23:24:00,64.696,64.705,64.686,64.705,12800000.0
2009-08-24 23:25:00,64.71,64.72,64.625,64.72,11200000.0
2009-08-24 23:26:00,64.72,64.722,64.707,64.707,16000000.0
2009-08-24 23:27:00,64.719,64.73,64.708,64.73,16000000.0
2009-08-24 23:28:00,64.739,64.739,64.72,64.724,12800000.0
2009-08-24 23:29:00,64.699,64.714,64.686,64.69,11200000.0
2009-08-24 23:30:00,64.715,64.715,64.708,64.708,12800000.0
2009-08-24 23:31:00,64.682,64.697,64.679,64.682,11200000.0
2009-08-24 23:32:00,64.706,64.706,64.67,64.68,17600000.0
2009-08-24 23:33:00,64.7,64.708,64.7,64.708,12800000.0
2009-08-24 23:34:00,64.705,64.721,64.705,64.72,14400000.0
2009-08-24 23:35:00,64.694,64.706,64.676,64.676,12800000.0
2009-08-24 23:36:00,64.697,64.702,64.689,64.689,12800000.0
2009-08-24 23:37:00,64.684,64.684,64.667,64.671,16000000.0
2009-08-24 23:38:00,64.645,64.653,64.645,64.651,11200000.0
2009-08-24 23:39:00,64.673,64.684,64.673,64.678,12800000.0
2009-08-24 23:40:00,64.665,64.68,64.66,64.676,12800000.0
2009-08-24 23:41:00,64.669,64.676,64.665,64.675,14400000.0
2009-08-24 23:42:00,64.675,64.675,64.668,64.671,14400000.0
2009-08-24 23:43:00,64.661,64.67,64.653,64.664,11200000.0
2009-08-24 23:44:00,64.635,64.659,64.635,64.636,12800000.0
2009-08-24 23:45:00,64.662,64.686,64.662,64.675,16000000.0
2009-08-24 23:46:00,64.681,64.682,64.672,64.675,11200000.0
2009-08-24 23:47:00,64.668,64.668,64.663,64.667,13200000.0
2009-08-24 23:48:00,64.648,64.662,64.644,64.661,8000000.0
2009-08-24 23:49:00,64.678,64.678,64.668,64.675,17600000.0
2009-08-24 23:50:00,64.665,64.68,64.665,64.674,11200000.0
2009-08-24 23:51:00,64.674,64.674,64.664,64.665,12800000.0
2009-08-24 23:52:00,64.661,64.669,64.656,64.662,14400000.0
2009-08-24 23:53:00,64.66,64.671,64.659,64.67,14400000.0
2009-08-24 23:54:00,64.673,64.673,64.667,64.667,11200000.0
2009-08-24 23:55:00,64.667,64.673,64.667,64.667,12800000.0
2009-08-24 23:56:00,64.661,64.663,64.656,64.658,12800000.0
2009-08-24 23:57:00,64.645,64.653,64.625,64.653,12800000.0
2009-08-24 23:58:00,64.649,64.654,64.636,64.654,11200000.0
2009-08-24 23:59:00,64.657,64.663,64.645,64.645,9600000.0
2009-08-25 00:00:00,64.661,64.661,64.644,64.657,12800000.0
2009-08-25 00:01:00,64.661,64.666,64.657,64.665,11200000.0
2009-08-25 00:02:00,64.651,64.674,64.651,64.674,12800000.0
2009-08-25 00:03:00,64.668,64.668,64.646,64.666,11200000.0
2009-08-25 00:04:00,64.654,64.669,64.647,64.656,14400000.0
2009-08-25 00:05:00,64.677,64.69,64.663,64.69,12800000.0
2009-08-25 00:06:00,64.68,64.685,64.671,64.681,11200000.0
2009-08-25 00:07:00,64.682,64.695,64.682,64.694,16000000.0
2009-08-25 00:08:00,64.708,64.708,64.69,64.69,12800000.0
2009-08-25 00:09:00,64.705,64.713,64.695,64.713,12800000.0
2009-08-25 00:10:00,64.713,64.713,64.694,64.702,12800000.0
2009-08-25 00:11:00,64.702,64.703,64.7,64.702,11200000.0
2009-08-25 00:12:00,64.699,64.723,64.699,64.723,11200000.0
2009-08-25 00:13:00,64.722,64.724,64.706,64.714,12800000.0
2009-08-25 00:14:00,64.677,64.703,64.677,64.703,11200000.0
2009-08-25 00:15:00,64.703,64.707,64.685,64.685,11200000.0
2009-08-25 00:16:00,64.714,64.723,64.712,64.723,8000000.0
2009-08-25 00:17:00,64.723,64.73,64.722,64.73,13200000.0
2009-08-25 00:18:00,64.723,64.723,64.699,64.699,11600000.0
2009-08-25 00:19:00,64.69,64.697,64.69,64.697,11200000.0
2009-08-25 00:20:00,64.695,64.7,64.631,64.685,14400000.0
2009-08-25 00:21:00,64.692,64.7,64.692,64.696,11200000.0
2009-08-25 00:22:00,64.693,64.703,64.693,64.703,18000000.0
2009-08-25 00:23:00,64.692,64.698,64.684,64.684,12800000.0
2009-08-25 00:24:00,64.684,64.684,64.669,64.678,17600000.0
2009-08-25 00:25:00,64.669,64.669,64.655,64.668,11600000.0
2009-08-25 00:26:00,64.665,64.671,64.657,64.657,11200000.0
2009-08-25 00:27:00,64.658,64.659,64.651,64.653,12800000.0
2009-08-25 00:28:00,64.647,64.666,64.647,64.661,12800000.0
2009-08-25 00:29:00,64.665,64.671,64.663,64.671,14400000.0
2009-08-25 00:30:00,64.668,64.668,64.656,64.656,12800000.0
2009-08-25 00:31:00,64.666,64.672,64.663,64.67,9600000.0
2009-08-25 00:32:00,64.672,64.679,64.668,64.679,9600000.0
2009-08-25 00:33:00,64.676,64.676,64.648,64.648,11200000.0
2009-08-25 00:34:00,64.646,64.655,64.646,64.654,17600000.0
2009-08-25 00:35:00,64.661,64.665,64.661,64.662,11200000.0
2009-08-25 00:36:00,64.649,64.649,64.633,64.64,12800000.0
2009-08-25 00:37:00,64.636,64.637,64.609,64.609,9600000.0
2009-08-25 00:38:00,64.643,64.649,64.636,64.649,14400000.0
2009-08-25 00:39:00,64.642,64.65,64.642,64.646,9600000.0
2009-08-25 00:40:00,64.637,64.637,64.622,64.622,12800000.0
2009-08-25 00:41:00,64.602,64.622,64.602,64.608,11200000.0
2009-08-25 00:42:00,64.605,64.605,64.586,64.594,11200000.0
2009-08-25 00:43:00,64.591,64.596,64.589,64.596,8000000.0
2009-08-25 00:44:00,64.596,64.596,64.578,64.578,9600000.0
2009-08-25 00:45:00,64.574,64.585,64.57,64.585,16000000.0
2009-08-25 00:46:00,64.58,64.58,64.57,64.576,8000000.0
2009-08-25 00:47:00,64.575,64.579,64.567,64.579,11200000.0
2009-08-25 00:48:00,64.589,64.603,64.588,64.603,17600000.0
2009-08-25 00:49:00,64.606,64.606,64.583,64.597,16000000.0
2009-08-25 00:50:00,64.564,64.583,64.564,64.583,11200000.0
2009-08-25 00:51:00,64.601,64.601,64.592,64.593,11200000.0
2009-08-25 00:52:00,64.585,64.594,64.583,64.593,12800000.0
2009-08-25 00:53:00,64.59,64.605,64.59,64.593,16000000.0
2009-08-25 00:54:00,64.579,64.58,64.571,64.574,16000000.0
2009-08-25 00:55:00,64.578,64.581,64.551,64.557,11200000.0
2009-08-25 00:56:00,64.574,64.579,64.57,64.577,14400000.0
2009-08-25 00:57:00,64.576,64.584,64.574,64.575,18000000.0
2009-08-25 00:58:00,64.549,64.562,64.549,64.558,11200000.0
2009-08-25 00:59:00,64.573,64.585,64.571,64.585,12800000.0
2009-08-25 01:00:00,64.606,64.606,64.586,64.586,11200000.0
2009-08-25 01:01:00,64.517,64.591,64.517,64.591,11200000.0
2009-08-25 01:02:00,64.6,64.601,64.593,64.599,11200000.0
2009-08-25 01:03:00,64.585,64.597,64.574,64.574,11200000.0
2009-08-25 01:04:00,64.592,64.596,64.59,64.595,11200000.0
2009-08-25 01:05:00,64.598,64.609,64.596,64.596,12800000.0
2009-08-25 01:06:00,64.575,64.585,64.575,64.575,11200000.0
2009-08-25 01:07:00,64.597,64.613,64.596,64.613,11200000.0
2009-08-25 01:08:00,64.617,64.617,64.598,64.607,11200000.0
2009-08-25 01:09:00,64.593,64.593,64.559,64.574,12800000.0
2009-08-25 01:10:00,64.583,64.583,64.573,64.573,17600000.0
2009-08-25 01:11:00,64.48,64.573,64.48,64.57,11200000.0
2009-08-25 01:12:00,64.55,64.574,64.55,64.574,12800000.0
2009-08-25 01:13:00,64.575,64.575,64.561,64.563,11200000.0
2009-08-25 01:14:00,64.575,64.575,64.568,64.569,11200000.0
2009-08-25 01:15:00,64.568,64.582,64.568,64.581,11600000.0
2009-08-25 01:16:00,64.571,64.573,64.563,64.563,11200000.0
2009-08-25 01:17:00,64.555,64.555,64.528,64.528,11200000.0
2009-08-25 01:18:00,64.552,64.552,64.534,64.539,11200000.0
2009-08-25 01:19:00,64.529,64.536,64.527,64.534,9600000.0
2009-08-25 01:20:00,64.541,64.566,64.541,64.563,16000000.0
2009-08-25 01:21:00,64.566,64.581,64.564,64.581,17600000.0
2009-08-25 01:22:00,64.581,64.594,64.581,64.594,12800000.0
2009-08-25 01:23:00,64.596,64.614,64.596,64.605,12800000.0
2009-08-25 01:24:00,64.605,64.605,64.596,64.6,13200000.0
2009-08-25 01:25:00,64.6,64.6,64.593,64.593,9600000.0
2009-08-25 01:26:00,64.61,64.624,64.609,64.612,11200000.0
2009-08-25 01:27:00,64.586,64.592,64.581,64.59,11200000.0
2009-08-25 01:28:00,64.587,64.587,64.573,64.578,12800000.0
2009-08-25 01:29:00,64.581,64.583,64.576,64.58,12800000.0
2009-08-25 01:30:00,64.58,64.583,64.571,64.571,11600000.0
2009-08-25 01:31:00,64.568,64.568,64.557,64.561,12800000.0
2009-08-25 01:32:00,64.584,64.584,64.576,64.577,11200000.0
2009-08-25 01:33:00,64.557,64.557,64.542,64.543,12800000.0
2009-08-25 01:34:00,64.542,64.548,64.536,64.548,8000000.0
2009-08-25 01:35:00,64.553,64.555,64.544,64.555,11200000.0
2009-08-25 01:36:00,64.555,64.56,64.546,64.553,9600000.0
2009-08-25 01:37:00,64.549,64.563,64.549,64.554,14400000.0
2009-08-25 01:38:00,64.557,64.562,64.555,64.562,8000000.0
2009-08-25 01:39:00,64.588,64.589,64.499,64.574,12800000.0
2009-08-25 01:40:00,64.573,64.573,64.554,64.554,12800000.0
2009-08-25 01:41:00,64.553,64.553,64.537,64.537,12800000.0
2009-08-25 01:42:00,64.537,64.552,64.537,64.552,9600000.0
2009-08-25 01:43:00,64.556,64.565,64.552,64.552,11200000.0
2009-08-25 01:44:00,64.554,64.58,64.554,64.58,10600000.0
2009-08-25 01:45:00,64.587,64.595,64.587,64.594,8000000.0
2009-08-25 01:46:00,64.615,64.637,64.615,64.632,8000000.0
2009-08-25 01:47:00,64.64,64.648,64.623,64.623,17600000.0
2009-08-25 01:48:00,64.603,64.605,64.587,64.587,12800000.0
2009-08-25 01:49:00,64.58,64.594,64.58,64.59,16000000.0
2009-08-25 01:50:00,64.596,64.596,64.586,64.592,16000000.0
2009-08-25 01:51:00,64.597,64.615,64.597,64.615,8000000.0
2009-08-25 01:52:00,64.64,64.666,64.64,64.666,12800000.0
2009-08-25 01:53:00,64.667,64.668,64.657,64.658,14400000.0
2009-08-25 01:54:00,64.645,64.656,64.637,64.646,12800000.0
2009-08-25 01:55:00,64.653,64.653,64.649,64.649,8000000.0
2009-08-25 01:56:00,64.641,64.644,64.631,64.637,16000000.0
2009-08-25 01:57:00,64.639,64.639,64.63,64.637,11200000.0
2009-08-25 01:58:00,64.633,64.647,64.633,64.646,17600000.0
2009-08-25 01:59:00,64.641,64.645,64.635,64.636,12800000.0
2009-08-25 02:00:00,64.637,64.656,64.637,64.656,11200000.0
2009-08-25 02:01:00,64.649,64.649,64.627,64.627,11200000.0
2009-08-25 02:02:00,64.602,64.607,64.584,64.606,19200000.0
2009-08-25 02:03:00,64.606,64.607,64.601,64.607,12800000.0
2009-08-25 02:04:00,64.6,64.61,64.6,64.608,11200000.0
2009-08-25 02:05:00,64.616,64.616,64.609,64.61,12800000.0
2009-08-25 02:06:00,64.614,64.619,64.611,64.611,17600000.0
2009-08-25 02:07:00,64.615,64.615,64.593,64.594,20800000.0
2009-08-25 02:08:00,64.589,64.589,64.579,64.579,17600000.0
2009-08-25 02:09:00,64.589,64.602,64.581,64.602,14400000.0
2009-08-25 02:10:00,64.613,64.616,64.607,64.612,12800000.0
2009-08-25 02:11:00,64.611,64.628,64.605,64.628,12800000.0
2009-08-25 02:12:00,64.63,64.636,64.629,64.634,9600000.0
2009-08-25 02:13:00,64.594,64.606,64.594,64.606,10000000.0
2009-08-25 02:14:00,64.606,64.606,64.594,64.594,12800000.0
2009-08-25 02:15:00,64.578,64.587,64.578,64.586,11200000.0
2009-08-25 02:16:00,64.597,64.612,64.597,64.612,3200000.0
2009-08-25 02:17:00,64.612,64.617,64.612,64.617,3200000.0
2009-08-25 02:18:00,64.623,64.637,64.615,64.637,12800000.0
2009-08-25 02:19:00,64.649,64.656,64.649,64.656,3200000.0
2009-08-25 02:20:00,64.652,64.676,64.652,64.67,14400000.0
2009-08-25 02:21:00,64.672,64.681,64.664,64.674,17600000.0
2009-08-25 02:22:00,64.673,64.675,64.667,64.667,16000000.0
2009-08-25 02:23:00,64.665,64.668,64.665,64.668,4800000.0
2009-08-25 02:24:00,64.667,64.672,64.662,64.67,12800000.0
2009-08-25 02:25:00,64.672,64.672,64.66,64.66,24000000.0
2009-08-25 02:26:00,64.651,64.651,64.634,64.637,11200000.0
2009-08-25 02:27:00,64.639,64.639,64.63,64.633,12800000.0
2009-08-25 02:28:00,64.622,64.622,64.598,64.598,16000000.0
2009-08-25 02:29:00,64.607,64.611,64.605,64.607,11200000.0
2009-08-25 02:30:00,64.605,64.605,64.575,64.575,16000000.0
2009-08-25 02:31:00,64.557,64.57,64.557,64.566,14800000.0
2009-08-25 02:32:00,64.557,64.566,64.557,64.566,3200000.0
2009-08-25 02:33:00,64.566,64.576,64.566,64.576,4800000.0
2009-08-25 02:34:00,64.569,64.572,64.563,64.563,11200000.0
2009-08-25 02:35:00,64.55,64.55,64.539,64.539,12800000.0
2009-08-25 02:36:00,64.527,64.527,64.5,64.515,15400000.0
2009-08-25 02:37:00,64.519,64.527,64.516,64.522,12800000.0
2009-08-25 02:38:00,64.538,64.546,64.538,64.546,3200000.0
2009-08-25 02:39:00,64.545,64.545,64.527,64.527,19200000.0
2009-08-25 02:40:00,64.527,64.53,64.526,64.526,9600000.0
2009-08-25 02:41:00,64.519,64.519,64.5,64.5,12800000.0
2009-08-25 02:42:00,64.49,64.493,64.489,64.493,4800000.0
2009-08-25 02:43:00,64.492,64.498,64.486,64.498,25600000.0
2009-08-25 02:44:00,64.518,64.523,64.512,64.517,17600000.0
2009-08-25 02:45:00,64.518,64.518,64.506,64.506,9600000.0
2009-08-25 02:46:00,64.5,64.504,64.498,64.501,18000000.0
2009-08-25 02:47:00,64.497,64.497,64.487,64.487,8000000.0
2009-08-25 02:48:00,64.487,64.501,64.487,64.501,11200000.0
2009-08-25 02:49:00,64.503,64.503,64.494,64.497,12800000.0
2009-08-25 02:50:00,64.467,64.494,64.467,64.49,16000000.0
2009-08-25 02:51:00,64.504,64.504,64.497,64.497,16000000.0
2009-08-25 02:52:00,64.485,64.485,64.472,64.472,11200000.0
2009-08-25 02:53:00,64.471,64.489,64.471,64.489,6400000.0
2009-08-25 02:54:00,64.481,64.481,64.464,64.464,11200000.0
2009-08-25 02:55:00,64.459,64.472,64.459,64.47,12800000.0
2009-08-25 02:56:00,64.454,64.457,64.445,64.448,22400000.0
2009-08-25 02:57:00,64.443,64.443,64.433,64.433,11200000.0
2009-08-25 02:58:00,64.423,64.436,64.423,64.436,6400000.0
2009-08-25 02:59:00,64.44,64.44,64.421,64.434,16000000.0
2009-08-25 03:00:00,64.446,64.472,64.441,64.472,11200000.0
2009-08-25 03:01:00,64.479,64.487,64.479,64.487,12800000.0
2009-08-25 03:02:00,64.498,64.498,64.494,64.494,3200000.0
2009-08-25 03:03:00,64.501,64.501,64.483,64.483,13200000.0
2009-08-25 03:04:00,64.475,64.475,64.461,64.461,28800000.0
2009-08-25 03:05:00,64.469,64.471,64.469,64.471,3200000.0
2009-08-25 03:06:00,64.476,64.501,64.476,64.501,8000000.0
2009-08-25 03:07:00,64.493,64.498,64.49,64.491,11200000.0
2009-08-25 03:08:00,64.495,64.495,64.481,64.481,17600000.0
2009-08-25 03:09:00,64.47,64.487,64.47,64.479,12800000.0
2009-08-25 03:10:00,64.478,64.487,64.475,64.487,16000000.0
2009-08-25 03:11:00,64.491,64.513,64.491,64.513,11200000.0
2009-08-25 03:12:00,64.52,64.523,64.51,64.51,12800000.0
2009-08-25 03:13:00,64.476,64.489,64.476,64.489,8000000.0
2009-08-25 03:14:00,64.477,64.477,64.462,64.465,11200000.0
2009-08-25 03:15:00,64.47,64.471,64.456,64.471,17600000.0
2009-08-25 03:16:00,64.459,64.459,64.443,64.443,11200000.0
2009-08-25 03:17:00,64.452,64.457,64.44,64.44,12800000.0
2009-08-25 03:18:00,64.45,64.457,64.45,64.452,12800000.0
2009-08-25 03:19:00,64.449,64.458,64.449,64.449,12800000.0
2009-08-25 03:20:00,64.454,64.472,64.445,64.445,12800000.0
2009-08-25 03:21:00,64.444,64.448,64.436,64.442,9600000.0
2009-08-25 03:22:00,64.456,64.486,64.455,64.486,12800000.0
2009-08-25 03:23:00,64.497,64.497,64.474,64.474,8000000.0
2009-08-25 03:24:00,64.493,64.54,64.49,64.49,28800000.0
2009-08-25 03:25:00,64.485,64.503,64.471,64.503,19200000.0
2009-08-25 03:26:00,64.497,64.506,64.497,64.5,12800000.0
2009-08-25 03:27:00,64.51,64.524,64.495,64.524,12800000.0
2009-08-25 03:28:00,64.539,64.543,64.539,64.539,8000000.0
2009-08-25 03:29:00,64.538,64.538,64.51,64.51,11200000.0
2009-08-25 03:30:00,64.485,64.485,64.435,64.435,12800000.0
2009-08-25 03:31:00,64.414,64.416,64.41,64.411,32000000.0
2009-08-25 03:32:00,64.414,64.414,64.395,64.409,9600000.0
2009-08-25 03:33:00,64.405,64.405,64.392,64.397,8000000.0
2009-08-25 03:34:00,64.416,64.437,64.401,64.436,16000000.0
2009-08-25 03:35:00,64.426,64.446,64.426,64.446,8000000.0
2009-08-25 03:36:00,64.451,64.488,64.451,64.488,8000000.0
2009-08-25 03:37:00,64.458,64.472,64.452,64.452,17600000.0
2009-08-25 03:38:00,64.458,64.458,64.442,64.442,14400000.0
2009-08-25 03:39:00,64.44,64.452,64.432,64.432,17600000.0
2009-08-25 03:40:00,64.438,64.443,64.437,64.437,12800000.0
2009-08-25 03:41:00,64.436,64.448,64.436,64.448,12800000.0
2009-08-25 03:42:00,64.44,64.45,64.427,64.427,17600000.0
2009-08-25 03:43:00,64.442,64.474,64.442,64.464,14400000.0
2009-08-25 03:44:00,64.46,64.467,64.46,64.462,28800000.0
2009-08-25 03:45:00,64.476,64.476,64.47,64.471,11200000.0
2009-08-25 03:46:00,64.458,64.458,64.444,64.444,8000000.0
2009-08-25 03:47:00,64.446,64.452,64.446,64.446,12800000.0
2009-08-25 03:48:00,64.453,64.456,64.444,64.456,16000000.0
2009-08-25 03:49:00,64.469,64.48,64.469,64.48,3200000.0
2009-08-25 03:50:00,64.475,64.475,64.38,64.38,16000000.0
2009-08-25 03:51:00,64.47,64.47,64.448,64.46,11200000.0
2009-08-25 03:52:00,64.46,64.46,64.442,64.449,4800000.0
2009-08-25 03:53:00,64.445,64.458,64.439,64.441,11200000.0
2009-08-25 03:54:00,64.442,64.444,64.44,64.44,6400000.0
2009-08-25 03:55:00,64.432,64.432,64.377,64.377,9600000.0
2009-08-25 03:56:00,64.408,64.412,64.39,64.39,8000000.0
2009-08-25 03:57:00,64.392,64.421,64.373,64.421,11200000.0
2009-08-25 03:58:00,64.426,64.426,64.411,64.411,12800000.0
2009-08-25 03:59:00,64.408,64.413,64.402,64.403,17600000.0
2009-08-25 04:00:00,64.408,64.422,64.408,64.414,11200000.0
2009-08-25 04:01:00,64.41,64.41,64.393,64.393,11200000.0
2009-08-25 04:02:00,64.404,64.404,64.396,64.401,8000000.0
2009-08-25 04:03:00,64.391,64.396,64.379,64.379,12800000.0
2009-08-25 04:04:00,64.391,64.413,64.388,64.41,8000000.0
2009-08-25 04:05:00,64.41,64.42,64.388,64.405,14400000.0
2009-08-25 04:06:00,64.398,64.41,64.398,64.41,4800000.0
2009-08-25 04:07:00,64.412,64.412,64.408,64.409,6400000.0
2009-08-25 04:08:00,64.406,64.406,64.403,64.406,8000000.0
2009-08-25 04:09:00,64.403,64.403,64.4,64.4,4800000.0
2009-08-25 04:10:00,64.402,64.413,64.392,64.413,16400000.0
2009-08-25 04:11:00,64.408,64.408,64.394,64.394,8000000.0
2009-08-25 04:12:00,64.408,64.423,64.408,64.415,12800000.0
2009-08-25 04:13:00,64.439,64.44,64.428,64.428,9600000.0
2009-08-25 04:14:00,64.427,64.44,64.427,64.44,4800000.0
2009-08-25 04:15:00,64.442,64.442,64.429,64.44,9600000.0
2009-08-25 04:16:00,64.436,64.436,64.424,64.425,14400000.0
2009-08-25 04:17:00,64.431,64.431,64.423,64.431,9600000.0
2009-08-25 04:18:00,64.435,64.44,64.434,64.438,14800000.0
2009-08-25 04:19:00,64.434,64.438,64.42,64.43,35200000.0
2009-08-25 04:20:00,64.429,64.429,64.406,64.409,12800000.0
2009-08-25 04:21:00,64.417,64.42,64.408,64.408,11200000.0
2009-08-25 04:22:00,64.4,64.4,64.379,64.381,12800000.0
2009-08-25 04:23:00,64.374,64.377,64.366,64.377,9600000.0
2009-08-25 04:24:00,64.369,64.375,64.369,64.374,16000000.0
2009-08-25 04:25:00,64.372,64.372,64.363,64.363,8000000.0
2009-08-25 04:26:00,64.352,64.365,64.352,64.361,12800000.0
2009-08-25 04:27:00,64.338,64.338,64.312,64.322,9600000.0
2009-08-25 04:28:00,64.323,64.349,64.323,64.349,12800000.0
2009-08-25 04:29:00,64.348,64.349,64.334,64.334,8000000.0
2009-08-25 04:30:00,64.325,64.33,64.322,64.322,12800000.0
2009-08-25 04:31:00,64.304,64.316,64.3,64.305,10000000.0
2009-08-25 04:32:00,64.289,64.307,64.289,64.307,11600000.0
2009-08-25 04:33:00,64.316,64.33,64.316,64.322,12800000.0
2009-08-25 04:34:00,64.303,64.303,64.282,64.282,13200000.0
2009-08-25 04:35:00,64.271,64.284,64.271,64.277,11200000.0
2009-08-25 04:36:00,64.267,64.267,64.251,64.251,4800000.0
2009-08-25 04:37:00,64.266,64.266,64.259,64.26,6400000.0
2009-08-25 04:38:00,64.261,64.271,64.261,64.268,11200000.0
2009-08-25 04:39:00,64.275,64.292,64.269,64.28,14400000.0
2009-08-25 04:40:00,64.29,64.295,64.281,64.284,12800000.0
2009-08-25 04:41:00,64.281,64.286,64.281,64.286,3200000.0
2009-08-25 04:42:00,64.284,64.298,64.284,64.298,3200000.0
2009-08-25 04:43:00,64.305,64.314,64.305,64.314,9600000.0
2009-08-25 04:44:00,64.335,64.348,64.331,64.341,12800000.0
2009-08-25 04:45:00,64.334,64.334,64.309,64.309,11200000.0
2009-08-25 04:46:00,64.304,64.304,64.299,64.3,12800000.0
2009-08-25 04:47:00,64.321,64.349,64.321,64.349,21200000.0
2009-08-25 04:48:00,64.341,64.341,64.328,64.337,11200000.0
2009-08-25 04:49:00,64.337,64.352,64.33,64.352,12800000.0
2009-08-25 04:50:00,64.349,64.352,64.345,64.346,17600000.0
2009-08-25 04:51:00,64.346,64.35,64.342,64.342,16000000.0
2009-08-25 04:52:00,64.339,64.339,64.333,64.333,12800000.0
2009-08-25 04:53:00,64.329,64.329,64.315,64.315,12800000.0
2009-08-25 04:54:00,64.31,64.311,64.293,64.293,33600000.0
2009-08-25 04:55:00,64.299,64.318,64.299,64.318,6400000.0
2009-08-25 04:56:00,64.294,64.337,64.294,64.325,16000000.0
2009-08-25 04:57:00,64.337,64.343,64.337,64.342,8000000.0
2009-08-25 04:58:00,64.343,64.343,64.335,64.338,8000000.0
2009-08-25 04:59:00,64.338,64.338,64.319,64.335,17600000.0
2009-08-25 05:00:00,64.331,64.341,64.331,64.341,8000000.0
2009-08-25 05:01:00,64.352,64.369,64.352,64.364,14400000.0
2009-08-25 05:02:00,64.37,64.372,64.369,64.369,4800000.0
2009-08-25 05:03:00,64.361,64.361,64.351,64.355,9600000.0
2009-08-25 05:04:00,64.355,64.372,64.355,64.361,12800000.0
2009-08-25 05:05:00,64.378,64.385,64.375,64.384,12800000.0
2009-08-25 05:06:00,64.394,64.396,64.386,64.396,13200000.0
2009-08-25 05:07:00,64.396,64.418,64.396,64.418,11200000.0
2009-08-25 05:08:00,64.423,64.429,64.421,64.427,14400000.0
2009-08-25 05:09:00,64.428,64.436,64.425,64.436,6400000.0
2009-08-25 05:10:00,64.436,64.447,64.434,64.447,12800000.0
2009-08-25 05:11:00,64.447,64.447,64.431,64.431,9600000.0
2009-08-25 05:12:00,64.439,64.439,64.432,64.437,11200000.0
2009-08-25 05:13:00,64.435,64.443,64.431,64.443,12800000.0
2009-08-25 05:14:00,64.434,64.438,64.426,64.431,16000000.0
2009-08-25 05:15:00,64.421,64.424,64.417,64.419,9600000.0
2009-08-25 05:16:00,64.418,64.418,64.404,64.407,16000000.0
2009-08-25 05:17:00,64.411,64.417,64.411,64.414,9600000.0
2009-08-25 05:18:00,64.429,64.434,64.429,64.434,4800000.0
2009-08-25 05:19:00,64.417,64.417,64.408,64.408,6400000.0
2009-08-25 05:20:00,64.401,64.401,64.39,64.39,4800000.0
2009-08-25 05:21:00,64.366,64.366,64.351,64.351,3200000.0
2009-08-25 05:22:00,64.3,64.302,64.297,64.301,25600000.0
2009-08-25 05:23:00,64.293,64.293,64.284,64.284,43200000.0
2009-08-25 05:24:00,64.289,64.292,64.285,64.291,14400000.0
2009-08-25 05:25:00,64.296,64.305,64.293,64.299,9600000.0
2009-08-25 05:26:00,64.319,64.327,64.319,64.327,3200000.0
2009-08-25 05:27:00,64.348,64.366,64.348,64.366,12800000.0
2009-08-25 05:28:00,64.349,64.359,64.349,64.359,11200000.0
2009-08-25 05:29:00,64.361,64.361,64.351,64.351,4800000.0
2009-08-25 05:30:00,64.336,64.346,64.332,64.341,16000000.0
2009-08-25 05:31:00,64.281,64.322,64.281,64.318,11200000.0
2009-08-25 05:32:00,64.32,64.343,64.32,64.343,12800000.0
2009-08-25 05:33:00,64.356,64.362,64.354,64.362,10600000.0
2009-08-25 05:34:00,64.376,64.387,64.376,64.387,16000000.0
2009-08-25 05:35:00,64.386,64.388,64.382,64.386,11200000.0
2009-08-25 05:36:00,64.384,64.385,64.381,64.384,9600000.0
2009-08-25 05:37:00,64.397,64.401,64.397,64.401,3200000.0
2009-08-25 05:38:00,64.408,64.423,64.408,64.421,8000000.0
2009-08-25 05:39:00,64.426,64.436,64.425,64.428,12800000.0
2009-08-25 05:40:00,64.424,64.426,64.415,64.425,12800000.0
2009-08-25 05:41:00,64.434,64.453,64.433,64.449,11200000.0
2009-08-25 05:42:00,64.449,64.449,64.444,64.444,19200000.0
2009-08-25 05:43:00,64.457,64.457,64.438,64.438,9600000.0
2009-08-25 05:44:00,64.423,64.431,64.419,64.419,14400000.0
2009-08-25 05:45:00,64.426,64.426,64.421,64.423,12800000.0
2009-08-25 05:46:00,64.43,64.43,64.344,64.344,12800000.0
2009-08-25 05:47:00,64.444,64.444,64.44,64.44,4800000.0
2009-08-25 05:48:00,64.441,64.442,64.432,64.442,11200000.0
2009-08-25 05:49:00,64.441,64.455,64.441,64.447,22400000.0
2009-08-25 05:50:00,64.458,64.465,64.454,64.463,12800000.0
2009-08-25 05:51:00,64.463,64.471,64.463,64.471,6400000.0
2009-08-25 05:52:00,64.469,64.474,64.469,64.472,16000000.0
2009-08-25 05:53:00,64.482,64.492,64.465,64.465,17600000.0
2009-08-25 05:54:00,64.473,64.473,64.472,64.473,8000000.0
2009-08-25 05:55:00,64.46,64.46,64.445,64.445,4800000.0
2009-08-25 05:56:00,64.447,64.447,64.441,64.441,17600000.0
2009-08-25 05:57:00,64.437,64.443,64.435,64.443,8000000.0
2009-08-25 05:58:00,64.449,64.453,64.447,64.447,12800000.0
2009-08-25 05:59:00,64.443,64.443,64.425,64.425,6400000.0
2009-08-25 06:00:00,64.413,64.413,64.393,64.393,6400000.0
2009-08-25 06:01:00,64.381,64.408,64.381,64.408,9600000.0
2009-08-25 06:02:00,64.425,64.428,64.425,64.428,3200000.0
2009-08-25 06:03:00,64.44,64.45,64.44,64.449,6400000.0
2009-08-25 06:04:00,64.421,64.421,64.419,64.419,3200000.0
2009-08-25 06:05:00,64.404,64.407,64.402,64.407,6400000.0
2009-08-25 06:06:00,64.413,64.418,64.413,64.418,3200000.0
2009-08-25 06:07:00,64.417,64.418,64.399,64.418,8000000.0
2009-08-25 06:08:00,64.413,64.417,64.402,64.409,18000000.0
2009-08-25 06:09:00,64.416,64.427,64.414,64.424,11200000.0
2009-08-25 06:10:00,64.434,64.442,64.434,64.436,8000000.0
2009-08-25 06:11:00,64.435,64.444,64.435,64.437,35200000.0
2009-08-25 06:12:00,64.439,64.439,64.421,64.421,11200000.0
2009-08-25 06:13:00,64.401,64.401,64.39,64.39,4800000.0
2009-08-25 06:14:00,64.417,64.421,64.409,64.421,17600000.0
2009-08-25 06:15:00,64.425,64.43,64.425,64.43,4800000.0
2009-08-25 06:16:00,64.433,64.433,64.427,64.427,3200000.0
2009-08-25 06:17:00,64.419,64.431,64.414,64.431,9600000.0
2009-08-25 06:18:00,64.423,64.427,64.423,64.424,9600000.0
2009-08-25 06:19:00,64.411,64.419,64.402,64.402,8000000.0
2009-08-25 06:20:00,64.425,64.425,64.423,64.423,4800000.0
2009-08-25 06:21:00,64.432,64.448,64.432,64.448,14400000.0
2009-08-25 06:22:00,64.461,64.466,64.452,64.464,16000000.0
2009-08-25 06:23:00,64.456,64.466,64.456,64.466,11200000.0
2009-08-25 06:24:00,64.469,64.471,64.467,64.47,14400000.0
2009-08-25 06:25:00,64.475,64.479,64.475,64.479,3200000.0
2009-08-25 06:26:00,64.48,64.484,64.465,64.48,17600000.0
2009-08-25 06:27:00,64.485,64.493,64.466,64.476,11200000.0
2009-08-25 06:28:00,64.483,64.49,64.483,64.489,16000000.0
2009-08-25 06:29:00,64.491,64.494,64.464,64.476,16000000.0
2009-08-25 06:30:00,64.475,64.478,64.472,64.478,27200000.0
2009-08-25 06:31:00,64.478,64.491,64.473,64.488,12800000.0
2009-08-25 06:32:00,64.487,64.487,64.48,64.484,22400000.0
2009-08-25 06:33:00,64.491,64.491,64.483,64.484,24000000.0
2009-08-25 06:34:00,64.484,64.492,64.477,64.492,17600000.0
2009-08-25 06:35:00,64.494,64.494,64.489,64.493,4800000.0
2009-08-25 06:36:00,64.485,64.489,64.478,64.478,12800000.0
2009-08-25 06:37:00,64.48,64.485,64.479,64.479,12800000.0
2009-08-25 06:38:00,64.486,64.487,64.482,64.486,8000000.0
2009-08-25 06:39:00,64.486,64.486,64.471,64.482,8000000.0
2009-08-25 06:40:00,64.472,64.473,64.472,64.473,3200000.0
2009-08-25 06:41:00,64.475,64.478,64.475,64.478,3200000.0
2009-08-25 06:42:00,64.462,64.48,64.462,64.473,11200000.0
2009-08-25 06:43:00,64.478,64.479,64.474,64.476,19200000.0
2009-08-25 06:44:00,64.469,64.469,64.468,64.468,3200000.0
2009-08-25 06:45:00,64.464,64.464,64.462,64.463,4800000.0
2009-08-25 06:46:00,64.454,64.454,64.445,64.452,9600000.0
2009-08-25 06:47:00,64.459,64.459,64.451,64.451,9600000.0
2009-08-25 06:48:00,64.446,64.449,64.443,64.443,6400000.0
2009-08-25 06:49:00,64.446,64.446,64.444,64.444,3200000.0
2009-08-25 06:50:00,64.399,64.433,64.399,64.433,6800000.0
2009-08-25 06:51:00,64.432,64.436,64.416,64.422,16000000.0
2009-08-25 06:52:00,64.436,64.443,64.427,64.443,14400000.0
2009-08-25 06:53:00,64.445,64.449,64.436,64.439,14400000.0
2009-08-25 06:54:00,64.449,64.449,64.442,64.446,14400000.0
2009-08-25 06:55:00,64.435,64.453,64.428,64.428,12800000.0
2009-08-25 06:56:00,64.426,64.443,64.426,64.435,10000000.0
2009-08-25 06:57:00,64.443,64.445,64.433,64.433,12800000.0
2009-08-25 06:58:00,64.445,64.45,64.445,64.449,6400000.0
2009-08-25 06:59:00,64.45,64.456,64.448,64.456,17600000.0
2009-08-25 07:00:00,64.464,64.473,64.464,64.469,8000000.0
2009-08-25 07:01:00,64.463,64.463,64.457,64.457,6400000.0
2009-08-25 07:02:00,64.446,64.446,64.439,64.439,3200000.0
2009-08-25 07:03:00,64.431,64.439,64.43,64.439,12800000.0
2009-08-25 07:04:00,64.441,64.449,64.441,64.442,12800000.0
2009-08-25 07:05:00,64.441,64.447,64.436,64.436,10000000.0
2009-08-25 07:06:00,64.426,64.434,64.401,64.401,9600000.0
2009-08-25 07:07:00,64.373,64.376,64.358,64.358,12800000.0
2009-08-25 07:08:00,64.37,64.377,64.37,64.376,28800000.0
2009-08-25 07:09:00,64.382,64.391,64.382,64.389,16000000.0
2009-08-25 07:10:00,64.4,64.404,64.395,64.398,19200000.0
2009-08-25 07:11:00,64.4,64.4,64.385,64.385,17600000.0
2009-08-25 07:12:00,64.373,64.373,64.35,64.35,12800000.0
2009-08-25 07:13:00,64.347,64.352,64.34,64.35,9600000.0
2009-08-25 07:14:00,64.348,64.356,64.347,64.347,12800000.0
2009-08-25 07:15:00,64.32,64.32,64.294,64.304,11200000.0
2009-08-25 07:16:00,64.319,64.321,64.319,64.321,3200000.0
2009-08-25 07:17:00,64.336,64.352,64.336,64.35,11200000.0
2009-08-25 07:18:00,64.353,64.353,64.348,64.348,3200000.0
2009-08-25 07:19:00,64.358,64.384,64.358,64.384,8000000.0
2009-08-25 07:20:00,64.401,64.401,64.39,64.39,14400000.0
2009-08-25 07:21:00,64.393,64.415,64.393,64.415,4800000.0
2009-08-25 07:22:00,64.414,64.414,64.395,64.409,12800000.0
2009-08-25 07:23:00,64.397,64.397,64.361,64.374,16000000.0
2009-08-25 07:24:00,64.358,64.358,64.346,64.346,6400000.0
2009-08-25 07:25:00,64.337,64.337,64.319,64.336,9600000.0
2009-08-25 07:26:00,64.355,64.362,64.355,64.358,4800000.0
2009-08-25 07:27:00,64.375,64.388,64.375,64.388,3200000.0
2009-08-25 07:28:00,64.402,64.402,64.394,64.395,12800000.0
2009-08-25 07:29:00,64.398,64.408,64.398,64.398,27200000.0
2009-08-25 07:30:00,64.405,64.431,64.396,64.431,11200000.0
2009-08-25 07:31:00,64.424,64.443,64.424,64.439,6400000.0
2009-08-25 07:32:00,64.403,64.433,64.403,64.406,9600000.0
2009-08-25 07:33:00,64.421,64.422,64.384,64.384,16000000.0
2009-08-25 07:34:00,64.391,64.392,64.383,64.389,11200000.0
2009-08-25 07:35:00,64.366,64.367,64.321,64.33,12800000.0
2009-08-25 07:36:00,64.307,64.332,64.307,64.324,12800000.0
2009-08-25 07:37:00,64.33,64.33,64.325,64.33,9600000.0
2009-08-25 07:38:00,64.339,64.376,64.339,64.376,8000000.0
2009-08-25 07:39:00,64.367,64.367,64.326,64.331,19200000.0
2009-08-25 07:40:00,64.336,64.357,64.336,64.357,6400000.0
2009-08-25 07:41:00,64.362,64.366,64.359,64.362,32000000.0
2009-08-25 07:42:00,64.362,64.371,64.358,64.368,33600000.0
2009-08-25 07:43:00,64.359,64.359,64.335,64.352,28200000.0
2009-08-25 07:44:00,64.371,64.376,64.366,64.366,8000000.0
2009-08-25 07:45:00,64.376,64.376,64.367,64.367,3200000.0
2009-08-25 07:46:00,64.35,64.35,64.326,64.336,27200000.0
2009-08-25 07:47:00,64.33,64.33,64.317,64.328,12800000.0
2009-08-25 07:48:00,64.33,64.333,64.318,64.323,9600000.0
2009-08-25 07:49:00,64.311,64.312,64.299,64.31,14400000.0
2009-08-25 07:50:00,64.304,64.304,64.302,64.302,6400000.0
2009-08-25 07:51:00,64.286,64.298,64.282,64.282,38400000.0
2009-08-25 07:52:00,64.304,64.311,64.304,64.311,3200000.0
2009-08-25 07:53:00,64.299,64.318,64.295,64.318,11200000.0
2009-08-25 07:54:00,64.32,64.338,64.318,64.338,6400000.0
2009-08-25 07:55:00,64.33,64.33,64.301,64.301,30400000.0
2009-08-25 07:56:00,64.281,64.292,64.281,64.286,12800000.0
2009-08-25 07:57:00,64.293,64.298,64.276,64.277,17600000.0
2009-08-25 07:58:00,64.256,64.256,64.252,64.255,11200000.0
2009-08-25 07:59:00,64.263,64.274,64.262,64.267,17600000.0
2009-08-25 08:00:00,64.279,64.281,64.262,64.262,20800000.0
2009-08-25 08:01:00,64.238,64.238,64.203,64.203,11200000.0
2009-08-25 08:02:00,64.183,64.193,64.183,64.185,12800000.0
2009-08-25 08:03:00,64.173,64.173,64.166,64.166,3200000.0
2009-08-25 08:04:00,64.15,64.157,64.15,64.15,4800000.0
2009-08-25 08:05:00,64.17,64.176,64.155,64.165,9600000.0
2009-08-25 08:06:00,64.167,64.173,64.162,64.162,12800000.0
2009-08-25 08:07:00,64.149,64.153,64.149,64.153,8000000.0
2009-08-25 08:08:00,64.158,64.16,64.138,64.156,12800000.0
2009-08-25 08:09:00,64.168,64.168,64.159,64.163,8000000.0
2009-08-25 08:10:00,64.159,64.159,64.148,64.158,30400000.0
2009-08-25 08:11:00,64.164,64.175,64.161,64.175,22400000.0
2009-08-25 08:12:00,64.173,64.173,64.157,64.157,3200000.0
2009-08-25 08:13:00,64.146,64.212,64.146,64.212,14400000.0
2009-08-25 08:14:00,64.235,64.24,64.232,64.232,9600000.0
2009-08-25 08:15:00,64.199,64.203,64.199,64.203,8000000.0
2009-08-25 08:16:00,64.225,64.235,64.22,64.231,19200000.0
2009-08-25 08:17:00,64.22,64.22,64.212,64.212,11200000.0
2009-08-25 08:18:00,64.232,64.26,64.231,64.26,11200000.0
2009-08-25 08:19:00,64.256,64.287,64.256,64.287,6400000.0
2009-08-25 08:20:00,64.329,64.336,64.329,64.336,3200000.0
2009-08-25 08:21:00,64.352,64.355,64.352,64.355,3200000.0
2009-08-25 08:22:00,64.381,64.389,64.339,64.339,9600000.0
2009-08-25 08:23:00,64.327,64.327,64.305,64.305,11200000.0
2009-08-25 08:24:00,64.307,64.307,64.299,64.299,11200000.0
2009-08-25 08:25:00,64.294,64.294,64.283,64.283,4800000.0
2009-08-25 08:26:00,64.26,64.26,64.236,64.253,9600000.0
2009-08-25 08:27:00,64.253,64.263,64.252,64.263,4800000.0
2009-08-25 08:28:00,64.255,64.255,64.243,64.243,4800000.0
2009-08-25 08:29:00,64.244,64.265,64.244,64.265,8000000.0
2009-08-25 08:30:00,64.289,64.299,64.289,64.296,11200000.0
2009-08-25 08:31:00,64.3,64.3,64.293,64.293,8000000.0
2009-08-25 08:32:00,64.295,64.31,64.289,64.31,12800000.0
2009-08-25 08:33:00,64.314,64.323,64.31,64.323,41600000.0
2009-08-25 08:34:00,64.329,64.356,64.329,64.35,6400000.0
2009-08-25 08:35:00,64.349,64.352,64.336,64.349,48000000.0
2009-08-25 08:36:00,64.374,64.379,64.366,64.366,9600000.0
2009-08-25 08:37:00,64.364,64.364,64.349,64.356,14400000.0
2009-08-25 08:38:00,64.362,64.362,64.347,64.36,18000000.0
2009-08-25 08:39:00,64.375,64.397,64.374,64.397,14400000.0
2009-08-25 08:40:00,64.397,64.403,64.392,64.393,11200000.0
2009-08-25 08:41:00,64.386,64.397,64.385,64.397,32000000.0
2009-08-25 08:42:00,64.395,64.4,64.379,64.379,12800000.0
2009-08-25 08:43:00,64.402,64.402,64.401,64.401,3200000.0
2009-08-25 08:44:00,64.393,64.395,64.393,64.395,3200000.0
2009-08-25 08:45:00,64.389,64.395,64.378,64.395,36800000.0
2009-08-25 08:46:00,64.394,64.409,64.394,64.402,14400000.0
2009-08-25 08:47:00,64.379,64.384,64.371,64.371,24000000.0
2009-08-25 08:48:00,64.342,64.367,64.342,64.367,30400000.0
2009-08-25 08:49:00,64.369,64.369,64.361,64.361,4800000.0
2009-08-25 08:50:00,64.372,64.377,64.372,64.377,4800000.0
2009-08-25 08:51:00,64.382,64.396,64.356,64.356,22400000.0
2009-08-25 08:52:00,64.333,64.336,64.324,64.335,35200000.0
2009-08-25 08:53:00,64.328,64.337,64.323,64.335,56400000.0
2009-08-25 08:54:00,64.339,64.348,64.339,64.348,22400000.0
2009-08-25 08:55:00,64.357,64.361,64.331,64.334,11200000.0
2009-08-25 08:56:00,64.317,64.317,64.306,64.306,14400000.0
2009-08-25 08:57:00,64.313,64.313,64.3,64.311,43200000.0
2009-08-25 08:58:00,64.31,64.323,64.31,64.322,19200000.0
2009-08-25 08:59:00,64.358,64.372,64.358,64.369,14400000.0
2009-08-25 09:00:00,64.383,64.419,64.383,64.419,32400000.0
2009-08-25 09:01:00,64.43,64.43,64.405,64.405,32000000.0
2009-08-25 09:02:00,64.409,64.409,64.403,64.407,19200000.0
2009-08-25 09:03:00,64.396,64.428,64.393,64.428,16000000.0
2009-08-25 09:04:00,64.436,64.436,64.42,64.42,22400000.0
2009-08-25 09:05:00,64.416,64.416,64.407,64.413,19200000.0
2009-08-25 09:06:00,64.411,64.413,64.401,64.407,30400000.0
2009-08-25 09:07:00,64.41,64.414,64.4,64.4,19200000.0
2009-08-25 09:08:00,64.392,64.392,64.374,64.382,8000000.0
2009-08-25 09:09:00,64.405,64.43,64.405,64.43,46400000.0
2009-08-25 09:10:00,64.417,64.421,64.41,64.411,24000000.0
2009-08-25 09:11:00,64.391,64.391,64.37,64.37,28800000.0
2009-08-25 09:12:00,64.388,64.401,64.388,64.401,4800000.0
2009-08-25 09:13:00,64.379,64.392,64.379,64.392,9600000.0
2009-08-25 09:14:00,64.385,64.408,64.374,64.408,11200000.0
2009-08-25 09:15:00,64.394,64.398,64.387,64.398,30400000.0
2009-08-25 09:16:00,64.412,64.421,64.412,64.417,49000000.0
2009-08-25 09:17:00,64.416,64.421,64.411,64.421,78400000.0
2009-08-25 09:18:00,64.414,64.414,64.385,64.389,72400000.0
2009-08-25 09:19:00,64.38,64.401,64.38,64.397,66000000.0
2009-08-25 09:20:00,64.409,64.435,64.409,64.435,76800000.0
2009-08-25 09:21:00,64.442,64.442,64.416,64.416,49600000.0
2009-08-25 09:22:00,64.409,64.425,64.404,64.417,36800000.0
2009-08-25 09:23:00,64.443,64.471,64.443,64.47,69200000.0
2009-08-25 09:24:00,64.479,64.491,64.471,64.474,43600000.0
2009-08-25 09:25:00,64.489,64.515,64.489,64.511,19200000.0
2009-08-25 09:26:00,64.521,64.553,64.521,64.553,32000000.0
2009-08-25 09:27:00,64.556,64.557,64.548,64.548,70400000.0
2009-08-25 09:28:00,64.54,64.542,64.535,64.535,9600000.0
2009-08-25 09:29:00,64.554,64.557,64.546,64.552,36800000.0
2009-08-25 09:30:00,64.561,64.588,64.561,64.588,25600000.0
2009-08-25 09:31:00,64.592,64.592,64.543,64.543,12800000.0
2009-08-25 09:32:00,64.538,64.538,64.509,64.518,33600000.0
2009-08-25 09:33:00,64.496,64.499,64.484,64.484,30400000.0
2009-08-25 09:34:00,64.502,64.502,64.482,64.482,33600000.0
2009-08-25 09:35:00,64.465,64.465,64.446,64.451,52800000.0
2009-08-25 09:36:00,64.457,64.457,64.439,64.444,46400000.0
2009-08-25 09:37:00,64.46,64.473,64.46,64.461,33600000.0
2009-08-25 09:38:00,64.463,64.467,64.459,64.459,8000000.0
2009-08-25 09:39:00,64.451,64.475,64.451,64.469,43200000.0
2009-08-25 09:40:00,64.48,64.48,64.463,64.466,46400000.0
2009-08-25 09:41:00,64.467,64.473,64.466,64.473,30400000.0
2009-08-25 09:42:00,64.469,64.492,64.469,64.492,43600000.0
2009-08-25 09:43:00,64.483,64.49,64.476,64.487,56000000.0
2009-08-25 09:44:00,64.488,64.511,64.488,64.509,30800000.0
2009-08-25 09:45:00,64.504,64.507,64.497,64.497,19200000.0
2009-08-25 09:46:00,64.51,64.511,64.506,64.509,27200000.0
2009-08-25 09:47:00,64.498,64.521,64.498,64.521,6400000.0
2009-08-25 09:48:00,64.524,64.539,64.524,64.539,4800000.0
2009-08-25 09:49:00,64.551,64.551,64.545,64.548,6800000.0
2009-08-25 09:50:00,64.554,64.56,64.552,64.555,33600000.0
2009-08-25 09:51:00,64.557,64.567,64.553,64.553,84800000.0
2009-08-25 09:52:00,64.56,64.56,64.536,64.536,35200000.0
2009-08-25 09:53:00,64.535,64.538,64.525,64.526,30400000.0
2009-08-25 09:54:00,64.523,64.523,64.506,64.506,8000000.0
2009-08-25 09:55:00,64.51,64.513,64.501,64.513,33600000.0
2009-08-25 09:56:00,64.53,64.538,64.523,64.538,36800000.0
2009-08-25 09:57:00,64.53,64.571,64.53,64.571,24000000.0
2009-08-25 09:58:00,64.584,64.596,64.584,64.589,32000000.0
2009-08-25 09:59:00,64.597,64.598,64.586,64.59,51200000.0
2009-08-25 10:00:00,64.592,64.594,64.583,64.588,62400000.0
2009-08-25 10:01:00,64.576,64.59,64.576,64.584,9600000.0
2009-08-25 10:02:00,64.585,64.59,64.571,64.581,36800000.0
2009-08-25 10:03:00,64.583,64.584,64.577,64.577,45200000.0
2009-08-25 10:04:00,64.576,64.582,64.574,64.58,40000000.0
2009-08-25 10:05:00,64.573,64.581,64.569,64.581,38400000.0
2009-08-25 10:06:00,64.576,64.592,64.576,64.59,33600000.0
2009-08-25 10:07:00,64.592,64.595,64.587,64.595,43200000.0
2009-08-25 10:08:00,64.603,64.624,64.603,64.624,49600000.0
2009-08-25 10:09:00,64.677,64.681,64.673,64.673,12800000.0
2009-08-25 10:10:00,64.661,64.674,64.659,64.674,46400000.0
2009-08-25 10:11:00,64.682,64.706,64.68,64.706,58000000.0
2009-08-25 10:12:00,64.725,64.733,64.722,64.733,58000000.0
2009-08-25 10:13:00,64.755,64.768,64.755,64.768,41600000.0
2009-08-25 10:14:00,64.751,64.751,64.739,64.745,30400000.0
2009-08-25 10:15:00,64.735,64.741,64.733,64.739,30400000.0
2009-08-25 10:16:00,64.747,64.756,64.739,64.755,16400000.0
2009-08-25 10:17:00,64.748,64.748,64.734,64.734,4800000.0
2009-08-25 10:18:00,64.736,64.736,64.726,64.732,9600000.0
2009-08-25 10:19:00,64.727,64.728,64.703,64.703,75200000.0
2009-08-25 10:20:00,64.698,64.698,64.675,64.683,9600000.0
2009-08-25 10:21:00,64.681,64.683,64.674,64.677,35200000.0
2009-08-25 10:22:00,64.673,64.673,64.667,64.667,3200000.0
2009-08-25 10:23:00,64.663,64.68,64.663,64.67,33600000.0
2009-08-25 10:24:00,64.664,64.674,64.664,64.667,43200000.0
2009-08-25 10:25:00,64.665,64.665,64.652,64.653,64000000.0
2009-08-25 10:26:00,64.646,64.675,64.646,64.675,37200000.0
2009-08-25 10:27:00,64.655,64.665,64.651,64.652,52800000.0
2009-08-25 10:28:00,64.652,64.66,64.649,64.66,88000000.0
2009-08-25 10:29:00,64.654,64.654,64.63,64.638,8400000.0
2009-08-25 10:30:00,64.641,64.643,64.631,64.637,27200000.0
2009-08-25 10:31:00,64.636,64.648,64.636,64.645,32000000.0
2009-08-25 10:32:00,64.673,64.679,64.67,64.674,46400000.0
2009-08-25 10:33:00,64.676,64.691,64.676,64.691,35200000.0
2009-08-25 10:34:00,64.691,64.692,64.681,64.681,17600000.0
2009-08-25 10:35:00,64.677,64.677,64.66,64.668,11200000.0
2009-08-25 10:36:00,64.669,64.673,64.662,64.673,8000000.0
2009-08-25 10:37:00,64.664,64.664,64.647,64.651,19200000.0
2009-08-25 10:38:00,64.645,64.655,64.644,64.654,28800000.0
2009-08-25 10:39:00,64.651,64.666,64.651,64.666,6400000.0
2009-08-25 10:40:00,64.658,64.659,64.646,64.646,24000000.0
2009-08-25 10:41:00,64.64,64.64,64.62,64.62,57600000.0
2009-08-25 10:42:00,64.617,64.617,64.593,64.597,38400000.0
2009-08-25 10:43:00,64.589,64.597,64.582,64.597,8000000.0
2009-08-25 10:44:00,64.597,64.605,64.591,64.592,19200000.0
2009-08-25 10:45:00,64.596,64.596,64.585,64.585,22400000.0
2009-08-25 10:46:00,64.586,64.594,64.586,64.589,28800000.0
2009-08-25 10:47:00,64.588,64.59,64.583,64.588,25600000.0
2009-08-25 10:48:00,64.585,64.585,64.573,64.573,38400000.0
2009-08-25 10:49:00,64.578,64.599,64.578,64.599,25600000.0
2009-08-25 10:50:00,64.594,64.603,64.592,64.596,59200000.0
2009-08-25 10:51:00,64.599,64.607,64.597,64.601,68800000.0
2009-08-25 10:52:00,64.592,64.606,64.588,64.606,35200000.0
2009-08-25 10:53:00,64.621,64.629,64.619,64.629,59200000.0
2009-08-25 10:54:00,64.633,64.645,64.633,64.637,54400000.0
2009-08-25 10:55:00,64.635,64.664,64.635,64.664,41600000.0
2009-08-25 10:56:00,64.68,64.689,64.673,64.678,44800000.0
2009-08-25 10:57:00,64.653,64.653,64.629,64.629,33600000.0
2009-08-25 10:58:00,64.619,64.63,64.615,64.615,39400000.0
2009-08-25 10:59:00,64.609,64.62,64.609,64.62,49600000.0
2009-08-25 11:00:00,64.623,64.635,64.618,64.631,51200000.0
2009-08-25 11:01:00,64.633,64.633,64.633,64.633,3200000.0
2009-08-25 11:02:00,64.633,64.652,64.625,64.652,19200000.0
2009-08-25 11:03:00,64.631,64.64,64.622,64.636,36800000.0
2009-08-25 11:04:00,64.642,64.665,64.642,64.665,27600000.0
2009-08-25 11:05:00,64.665,64.667,64.651,64.66,11200000.0
2009-08-25 11:06:00,64.648,64.648,64.621,64.621,30400000.0
2009-08-25 11:07:00,64.619,64.632,64.619,64.629,46400000.0
2009-08-25 11:08:00,64.636,64.637,64.631,64.631,32000000.0
2009-08-25 11:09:00,64.63,64.63,64.612,64.612,75600000.0
2009-08-25 11:10:00,64.61,64.625,64.609,64.62,37200000.0
2009-08-25 11:11:00,64.622,64.622,64.607,64.61,53600000.0
2009-08-25 11:12:00,64.612,64.631,64.61,64.623,70400000.0
2009-08-25 11:13:00,64.631,64.631,64.62,64.62,9600000.0
2009-08-25 11:14:00,64.627,64.648,64.627,64.632,58000000.0
2009-08-25 11:15:00,64.627,64.644,64.627,64.644,6800000.0
2009-08-25 11:16:00,64.653,64.663,64.653,64.663,17600000.0
2009-08-25 11:17:00,64.657,64.671,64.656,64.667,54800000.0
2009-08-25 11:18:00,64.67,64.67,64.648,64.649,74000000.0
2009-08-25 11:19:00,64.657,64.669,64.649,64.663,56400000.0
2009-08-25 11:20:00,64.661,64.661,64.645,64.651,35200000.0
2009-08-25 11:21:00,64.659,64.661,64.654,64.658,40000000.0
2009-08-25 11:22:00,64.652,64.655,64.646,64.651,41600000.0
2009-08-25 11:23:00,64.656,64.661,64.65,64.66,51600000.0
2009-08-25 11:24:00,64.654,64.66,64.647,64.658,52800000.0
2009-08-25 11:25:00,64.66,64.677,64.66,64.674,35200000.0
2009-08-25 11:26:00,64.677,64.678,64.666,64.666,27200000.0
2009-08-25 11:27:00,64.664,64.671,64.655,64.669,12800000.0
2009-08-25 11:28:00,64.669,64.68,64.669,64.68,41600000.0
2009-08-25 11:29:00,64.678,64.682,64.666,64.679,43200000.0
2009-08-25 11:30:00,64.673,64.673,64.663,64.664,11200000.0
2009-08-25 11:31:00,64.644,64.644,64.636,64.639,27200000.0
2009-08-25 11:32:00,64.648,64.651,64.645,64.649,35200000.0
2009-08-25 11:33:00,64.66,64.66,64.653,64.653,17600000.0
2009-08-25 11:34:00,64.655,64.665,64.655,64.665,33600000.0
2009-08-25 11:35:00,64.669,64.673,64.663,64.673,8000000.0
2009-08-25 11:36:00,64.668,64.67,64.648,64.652,44000000.0
2009-08-25 11:37:00,64.663,64.669,64.66,64.661,41600000.0
2009-08-25 11:38:00,64.682,64.682,64.67,64.67,27200000.0
2009-08-25 11:39:00,64.663,64.676,64.663,64.676,6400000.0
2009-08-25 11:40:00,64.681,64.684,64.669,64.669,22400000.0
2009-08-25 11:41:00,64.68,64.691,64.679,64.691,38400000.0
2009-08-25 11:42:00,64.686,64.686,64.666,64.674,38400000.0
2009-08-25 11:43:00,64.682,64.689,64.682,64.689,3200000.0
2009-08-25 11:44:00,64.678,64.684,64.671,64.678,59600000.0
2009-08-25 11:45:00,64.686,64.692,64.679,64.692,50000000.0
2009-08-25 11:46:00,64.685,64.685,64.67,64.676,4800000.0
2009-08-25 11:47:00,64.65,64.662,64.64,64.645,56400000.0
2009-08-25 11:48:00,64.664,64.678,64.664,64.678,9600000.0
2009-08-25 11:49:00,64.685,64.693,64.685,64.685,41600000.0
2009-08-25 11:50:00,64.672,64.672,64.664,64.67,44800000.0
2009-08-25 11:51:00,64.656,64.667,64.655,64.659,44800000.0
2009-08-25 11:52:00,64.659,64.664,64.65,64.659,32000000.0
2009-08-25 11:53:00,64.641,64.649,64.632,64.632,35200000.0
2009-08-25 11:54:00,64.615,64.615,64.582,64.582,48400000.0
2009-08-25 11:55:00,64.585,64.598,64.585,64.598,45200000.0
2009-08-25 11:56:00,64.608,64.618,64.608,64.618,64000000.0
2009-08-25 11:57:00,64.595,64.606,64.585,64.595,22400000.0
2009-08-25 11:58:00,64.586,64.586,64.542,64.542,41600000.0
2009-08-25 11:59:00,64.545,64.581,64.545,64.557,51200000.0
2009-08-25 12:00:00,64.56,64.584,64.56,64.584,36200000.0
2009-08-25 12:01:00,64.568,64.599,64.568,64.599,19200000.0
2009-08-25 12:02:00,64.582,64.582,64.575,64.575,12800000.0
2009-08-25 12:03:00,64.584,64.587,64.578,64.582,51200000.0
2009-08-25 12:04:00,64.531,64.557,64.531,64.538,24000000.0
2009-08-25 12:05:00,64.54,64.555,64.537,64.552,28800000.0
2009-08-25 12:06:00,64.567,64.567,64.554,64.566,24000000.0
2009-08-25 12:07:00,64.566,64.575,64.566,64.575,21200000.0
2009-08-25 12:08:00,64.57,64.576,64.565,64.573,43600000.0
2009-08-25 12:09:00,64.574,64.586,64.573,64.586,26000000.0
2009-08-25 12:10:00,64.595,64.608,64.594,64.599,11200000.0
2009-08-25 12:11:00,64.58,64.591,64.569,64.588,27600000.0
2009-08-25 12:12:00,64.603,64.607,64.6,64.601,30400000.0
2009-08-25 12:13:00,64.598,64.601,64.595,64.595,14400000.0
2009-08-25 12:14:00,64.584,64.586,64.584,64.586,3200000.0
2009-08-25 12:15:00,64.57,64.572,64.563,64.572,27200000.0
2009-08-25 12:16:00,64.584,64.599,64.582,64.594,27200000.0
2009-08-25 12:17:00,64.597,64.602,64.596,64.598,43200000.0
2009-08-25 12:18:00,64.578,64.594,64.572,64.591,25600000.0
2009-08-25 12:19:00,64.592,64.602,64.589,64.598,35200000.0
2009-08-25 12:20:00,64.599,64.599,64.582,64.595,37200000.0
2009-08-25 12:21:00,64.606,64.61,64.601,64.601,59200000.0
2009-08-25 12:22:00,64.601,64.609,64.601,64.608,30400000.0
2009-08-25 12:23:00,64.604,64.604,64.552,64.552,32000000.0
2009-08-25 12:24:00,64.544,64.544,64.516,64.516,33600000.0
2009-08-25 12:25:00,64.501,64.508,64.494,64.494,22400000.0
2009-08-25 12:26:00,64.488,64.501,64.488,64.5,30800000.0
2009-08-25 12:27:00,64.509,64.555,64.509,64.555,30800000.0
2009-08-25 12:28:00,64.582,64.582,64.55,64.55,60800000.0
2009-08-25 12:29:00,64.527,64.527,64.407,64.443,115200000.0
2009-08-25 12:30:00,64.456,64.55,64.456,64.542,46400000.0
2009-08-25 12:31:00,64.541,64.541,64.523,64.523,70400000.0
2009-08-25 12:32:00,64.516,64.516,64.501,64.501,28800000.0
2009-08-25 12:33:00,64.483,64.491,64.479,64.491,40000000.0
2009-08-25 12:34:00,64.491,64.494,64.486,64.488,27200000.0
2009-08-25 12:35:00,64.495,64.521,64.495,64.521,25600000.0
2009-08-25 12:36:00,64.534,64.534,64.524,64.524,48000000.0
2009-08-25 12:37:00,64.512,64.516,64.512,64.516,8000000.0
2009-08-25 12:38:00,64.524,64.525,64.524,64.524,6400000.0
2009-08-25 12:39:00,64.537,64.545,64.533,64.533,24000000.0
2009-08-25 12:40:00,64.535,64.535,64.529,64.529,16000000.0
2009-08-25 12:41:00,64.536,64.558,64.536,64.545,22400000.0
2009-08-25 12:42:00,64.553,64.581,64.553,64.573,22400000.0
2009-08-25 12:43:00,64.578,64.586,64.574,64.574,36800000.0
2009-08-25 12:44:00,64.575,64.585,64.575,64.581,22400000.0
2009-08-25 12:45:00,64.572,64.58,64.572,64.58,35200000.0
2009-08-25 12:46:00,64.585,64.585,64.577,64.578,44800000.0
2009-08-25 12:47:00,64.574,64.577,64.569,64.577,30800000.0
2009-08-25 12:48:00,64.578,64.578,64.57,64.57,32000000.0
2009-08-25 12:49:00,64.562,64.565,64.555,64.555,40000000.0
2009-08-25 12:50:00,64.552,64.557,64.543,64.557,12800000.0
2009-08-25 12:51:00,64.567,64.567,64.556,64.563,22400000.0
2009-08-25 12:52:00,64.571,64.575,64.565,64.565,25600000.0
2009-08-25 12:53:00,64.557,64.557,64.556,64.556,3200000.0
2009-08-25 12:54:00,64.566,64.566,64.553,64.553,3200000.0
2009-08-25 12:55:00,64.561,64.566,64.555,64.56,24000000.0
2009-08-25 12:56:00,64.557,64.564,64.557,64.558,12800000.0
2009-08-25 12:57:00,64.561,64.572,64.559,64.569,27200000.0
2009-08-25 12:58:00,64.566,64.567,64.566,64.567,3200000.0
2009-08-25 12:59:00,64.547,64.547,64.533,64.534,14800000.0
2009-08-25 13:00:00,64.527,64.53,64.522,64.526,11200000.0
2009-08-25 13:01:00,64.523,64.526,64.515,64.52,17600000.0
2009-08-25 13:02:00,64.468,64.508,64.468,64.508,12800000.0
2009-08-25 13:03:00,64.51,64.51,64.504,64.504,3200000.0
2009-08-25 13:04:00,64.496,64.505,64.496,64.502,16000000.0
2009-08-25 13:05:00,64.503,64.504,64.492,64.492,12800000.0
2009-08-25 13:06:00,64.491,64.493,64.483,64.488,17600000.0
2009-08-25 13:07:00,64.487,64.487,64.48,64.486,12800000.0
2009-08-25 13:08:00,64.48,64.482,64.473,64.482,32000000.0
2009-08-25 13:09:00,64.482,64.482,64.476,64.479,28800000.0
2009-08-25 13:10:00,64.482,64.482,64.469,64.476,32000000.0
2009-08-25 13:11:00,64.486,64.489,64.485,64.489,19600000.0
2009-08-25 13:12:00,64.512,64.524,64.51,64.518,16000000.0
2009-08-25 13:13:00,64.516,64.525,64.511,64.525,11200000.0
2009-08-25 13:14:00,64.527,64.539,64.527,64.539,3200000.0
2009-08-25 13:15:00,64.552,64.552,64.549,64.549,3200000.0
2009-08-25 13:16:00,64.527,64.534,64.513,64.518,25600000.0
2009-08-25 13:17:00,64.549,64.557,64.535,64.557,12800000.0
2009-08-25 13:18:00,64.554,64.562,64.554,64.559,56000000.0
2009-08-25 13:19:00,64.562,64.576,64.562,64.576,6400000.0
2009-08-25 13:20:00,64.571,64.602,64.571,64.602,6400000.0
2009-08-25 13:21:00,64.61,64.642,64.604,64.642,56000000.0
2009-08-25 13:22:00,64.656,64.667,64.656,64.665,10000000.0
2009-08-25 13:23:00,64.666,64.666,64.648,64.655,8000000.0
2009-08-25 13:24:00,64.659,64.66,64.653,64.653,14400000.0
2009-08-25 13:25:00,64.669,64.675,64.667,64.667,33600000.0
2009-08-25 13:26:00,64.649,64.649,64.629,64.629,24000000.0
2009-08-25 13:27:00,64.628,64.634,64.626,64.634,40000000.0
2009-08-25 13:28:00,64.628,64.673,64.628,64.673,21200000.0
2009-08-25 13:29:00,64.685,64.685,64.677,64.68,22400000.0
2009-08-25 13:30:00,64.709,64.709,64.683,64.684,36800000.0
2009-08-25 13:31:00,64.597,64.665,64.597,64.644,9600000.0
2009-08-25 13:32:00,64.644,64.644,64.632,64.632,17600000.0
2009-08-25 13:33:00,64.646,64.648,64.64,64.648,12800000.0
2009-08-25 13:34:00,64.645,64.645,64.635,64.635,6400000.0
2009-08-25 13:35:00,64.656,64.682,64.656,64.682,8000000.0
2009-08-25 13:36:00,64.69,64.69,64.678,64.682,48000000.0
2009-08-25 13:37:00,64.666,64.666,64.64,64.655,24000000.0
2009-08-25 13:38:00,64.644,64.645,64.638,64.64,28800000.0
2009-08-25 13:39:00,64.631,64.662,64.631,64.662,25600000.0
2009-08-25 13:40:00,64.675,64.678,64.673,64.675,9600000.0
2009-08-25 13:41:00,64.676,64.684,64.676,64.684,16000000.0
2009-08-25 13:42:00,64.686,64.694,64.676,64.694,9600000.0
2009-08-25 13:43:00,64.716,64.72,64.703,64.703,25600000.0
2009-08-25 13:44:00,64.715,64.729,64.712,64.712,28800000.0
2009-08-25 13:45:00,64.677,64.679,64.664,64.672,12800000.0
2009-08-25 13:46:00,64.662,64.662,64.66,64.66,3200000.0
2009-08-25 13:47:00,64.646,64.646,64.616,64.616,27200000.0
2009-08-25 13:48:00,64.611,64.621,64.599,64.599,12800000.0
2009-08-25 13:49:00,64.623,64.629,64.617,64.624,33600000.0
2009-08-25 13:50:00,64.626,64.626,64.615,64.62,33600000.0
2009-08-25 13:51:00,64.627,64.64,64.627,64.639,11200000.0
2009-08-25 13:52:00,64.621,64.621,64.588,64.59,40000000.0
2009-08-25 13:53:00,64.592,64.601,64.587,64.598,36800000.0
2009-08-25 13:54:00,64.599,64.626,64.599,64.626,24000000.0
2009-08-25 13:55:00,64.623,64.623,64.605,64.606,11200000.0
2009-08-25 13:56:00,64.59,64.59,64.58,64.589,14400000.0
2009-08-25 13:57:00,64.593,64.604,64.593,64.597,14800000.0
2009-08-25 13:58:00,64.611,64.635,64.61,64.635,32000000.0
2009-08-25 13:59:00,64.645,64.658,64.645,64.657,48000000.0
2009-08-25 14:00:00,64.65,64.65,64.632,64.641,32000000.0
2009-08-25 14:01:00,64.637,64.641,64.624,64.624,14400000.0
2009-08-25 14:02:00,64.625,64.642,64.625,64.642,28800000.0
2009-08-25 14:03:00,64.653,64.675,64.653,64.675,14400000.0
2009-08-25 14:04:00,64.672,64.682,64.663,64.663,11200000.0
2009-08-25 14:05:00,64.662,64.676,64.661,64.676,25600000.0
2009-08-25 14:06:00,64.668,64.678,64.662,64.663,17600000.0
2009-08-25 14:07:00,64.665,64.675,64.665,64.673,11200000.0
2009-08-25 14:08:00,64.671,64.671,64.662,64.662,24000000.0
2009-08-25 14:09:00,64.667,64.669,64.653,64.663,11200000.0
2009-08-25 14:10:00,64.663,64.665,64.651,64.653,17600000.0
2009-08-25 14:11:00,64.683,64.743,64.683,64.737,12800000.0
2009-08-25 14:12:00,64.743,64.761,64.743,64.757,12800000.0
2009-08-25 14:13:00,64.774,64.824,64.774,64.824,24000000.0
2009-08-25 14:14:00,64.811,64.827,64.806,64.807,20800000.0
2009-08-25 14:15:00,64.793,64.821,64.793,64.821,33600000.0
2009-08-25 14:16:00,64.813,64.813,64.786,64.792,27200000.0
2009-08-25 14:17:00,64.785,64.801,64.785,64.794,11200000.0
2009-08-25 14:18:00,64.806,64.806,64.797,64.799,16000000.0
2009-08-25 14:19:00,64.795,64.807,64.792,64.805,40400000.0
2009-08-25 14:20:00,64.841,64.857,64.841,64.857,3200000.0
2009-08-25 14:21:00,64.876,64.885,64.869,64.871,33600000.0
2009-08-25 14:22:00,64.847,64.859,64.847,64.859,14400000.0
2009-08-25 14:23:00,64.854,64.859,64.847,64.847,17600000.0
2009-08-25 14:24:00,64.844,64.845,64.834,64.834,36800000.0
2009-08-25 14:25:00,64.823,64.824,64.813,64.813,13200000.0
2009-08-25 14:26:00,64.814,64.816,64.806,64.812,19600000.0
2009-08-25 14:27:00,64.81,64.818,64.81,64.818,11200000.0
2009-08-25 14:28:00,64.828,64.828,64.814,64.814,11600000.0
2009-08-25 14:29:00,64.815,64.819,64.803,64.803,12800000.0
2009-08-25 14:30:00,64.796,64.802,64.706,64.706,11200000.0
2009-08-25 14:31:00,64.8,64.806,64.712,64.806,16400000.0
2009-08-25 14:32:00,64.8,64.8,64.787,64.787,9600000.0
2009-08-25 14:33:00,64.783,64.786,64.782,64.786,9600000.0
2009-08-25 14:34:00,64.791,64.817,64.791,64.813,17600000.0
2009-08-25 14:35:00,64.825,64.829,64.82,64.821,11200000.0
2009-08-25 14:36:00,64.828,64.841,64.828,64.841,8000000.0
2009-08-25 14:37:00,64.851,64.858,64.847,64.854,12800000.0
2009-08-25 14:38:00,64.863,64.863,64.843,64.854,11200000.0
2009-08-25 14:39:00,64.843,64.843,64.81,64.81,17600000.0
2009-08-25 14:40:00,64.826,64.894,64.826,64.894,16000000.0
2009-08-25 14:41:00,64.888,64.897,64.877,64.896,11200000.0
2009-08-25 14:42:00,64.948,64.957,64.944,64.957,11200000.0
2009-08-25 14:43:00,64.947,64.947,64.919,64.919,17600000.0
2009-08-25 14:44:00,64.929,64.929,64.894,64.896,12800000.0
2009-08-25 14:45:00,64.898,64.93,64.898,64.93,8000000.0
2009-08-25 14:46:00,64.919,64.942,64.919,64.933,17600000.0
2009-08-25 14:47:00,64.93,64.942,64.924,64.94,12800000.0
2009-08-25 14:48:00,64.935,64.935,64.91,64.91,11600000.0
2009-08-25 14:49:00,64.903,64.918,64.901,64.918,9600000.0
2009-08-25 14:50:00,64.915,64.923,64.911,64.923,8000000.0
2009-08-25 14:51:00,64.932,64.943,64.932,64.939,17600000.0
2009-08-25 14:52:00,64.925,64.925,64.919,64.921,14400000.0
2009-08-25 14:53:00,64.916,64.917,64.91,64.917,6400000.0
2009-08-25 14:54:00,64.909,64.911,64.898,64.898,12800000.0
2009-08-25 14:55:00,64.892,64.894,64.88,64.885,11200000.0
2009-08-25 14:56:00,64.916,64.928,64.913,64.923,16000000.0
2009-08-25 14:57:00,64.908,64.91,64.889,64.89,13200000.0
2009-08-25 14:58:00,64.89,64.89,64.878,64.886,14800000.0
2009-08-25 14:59:00,64.9,64.9,64.86,64.86,8000000.0
2009-08-25 15:00:00,64.935,65.034,64.935,65.007,16000000.0
2009-08-25 15:01:00,65.018,65.024,65.012,65.018,17600000.0
2009-08-25 15:02:00,65.002,65.002,64.961,64.961,11200000.0
2009-08-25 15:03:00,64.974,64.975,64.961,64.962,14400000.0
2009-08-25 15:04:00,64.943,64.943,64.929,64.938,16000000.0
2009-08-25 15:05:00,64.94,64.979,64.94,64.979,12800000.0
2009-08-25 15:06:00,64.972,64.972,64.947,64.947,11200000.0
2009-08-25 15:07:00,64.947,64.949,64.935,64.941,11200000.0
2009-08-25 15:08:00,64.943,64.973,64.943,64.973,11200000.0
2009-08-25 15:09:00,64.995,65.005,64.992,65.005,14400000.0
2009-08-25 15:10:00,65.009,65.014,65.004,65.013,16000000.0
2009-08-25 15:11:00,65.003,65.01,65.003,65.008,11200000.0
2009-08-25 15:12:00,64.994,65.016,64.994,65.005,9600000.0
2009-08-25 15:13:00,65.006,65.011,65.002,65.011,12800000.0
2009-08-25 15:14:00,64.984,64.984,64.962,64.965,8000000.0
2009-08-25 15:15:00,64.947,64.97,64.942,64.951,17600000.0
2009-08-25 15:16:00,64.971,64.971,64.943,64.943,12800000.0
2009-08-25 15:17:00,64.925,64.925,64.915,64.923,14400000.0
2009-08-25 15:18:00,64.904,64.914,64.89,64.89,12800000.0
2009-08-25 15:19:00,64.862,64.862,64.834,64.857,16000000.0
2009-08-25 15:20:00,64.882,64.887,64.866,64.866,11200000.0
2009-08-25 15:21:00,64.865,64.865,64.762,64.857,17600000.0
2009-08-25 15:22:00,64.86,64.883,64.859,64.88,11200000.0
2009-08-25 15:23:00,64.888,64.89,64.878,64.878,11200000.0
2009-08-25 15:24:00,64.874,64.877,64.866,64.866,11200000.0
2009-08-25 15:25:00,64.874,64.88,64.87,64.875,12800000.0
2009-08-25 15:26:00,64.867,64.872,64.864,64.867,14400000.0
2009-08-25 15:27:00,64.842,64.842,64.834,64.842,8000000.0
2009-08-25 15:28:00,64.847,64.857,64.847,64.851,11200000.0
2009-08-25 15:29:00,64.869,64.869,64.85,64.85,17600000.0
2009-08-25 15:30:00,64.849,64.862,64.847,64.862,17600000.0
2009-08-25 15:31:00,64.834,64.834,64.815,64.815,12800000.0
2009-08-25 15:32:00,64.829,64.85,64.829,64.85,11200000.0
2009-08-25 15:33:00,64.913,64.928,64.913,64.928,4800000.0
2009-08-25 15:34:00,64.881,64.881,64.868,64.868,3200000.0
2009-08-25 15:35:00,64.836,64.859,64.835,64.85,17600000.0
2009-08-25 15:36:00,64.844,64.844,64.823,64.823,14400000.0
2009-08-25 15:37:00,64.813,64.813,64.766,64.766,16400000.0
2009-08-25 15:38:00,64.788,64.825,64.783,64.825,16000000.0
2009-08-25 15:39:00,64.847,64.862,64.845,64.845,8000000.0
2009-08-25 15:40:00,64.87,64.886,64.854,64.886,12800000.0
2009-08-25 15:41:00,64.904,64.91,64.884,64.889,16000000.0
2009-08-25 15:42:00,64.892,64.898,64.88,64.898,8000000.0
2009-08-25 15:43:00,64.904,64.929,64.904,64.921,12800000.0
2009-08-25 15:44:00,64.941,64.941,64.905,64.931,11200000.0
2009-08-25 15:45:00,64.941,64.983,64.941,64.983,12800000.0
2009-08-25 15:46:00,64.98,64.98,64.952,64.952,11200000.0
2009-08-25 15:47:00,64.953,64.969,64.953,64.967,11200000.0
2009-08-25 15:48:00,64.937,64.937,64.898,64.911,12800000.0
2009-08-25 15:49:00,64.923,64.951,64.923,64.94,11200000.0
2009-08-25 15:50:00,64.954,64.97,64.954,64.969,14400000.0
2009-08-25 15:51:00,64.987,64.996,64.972,64.972,11200000.0
2009-08-25 15:52:00,64.954,64.954,64.937,64.939,11200000.0
2009-08-25 15:53:00,64.941,64.965,64.941,64.965,12800000.0
2009-08-25 15:54:00,64.952,64.955,64.952,64.954,8000000.0
2009-08-25 15:55:00,64.952,64.954,64.94,64.948,17600000.0
2009-08-25 15:56:00,64.945,64.954,64.94,64.954,8000000.0
2009-08-25 15:57:00,64.972,64.983,64.972,64.983,8000000.0
2009-08-25 15:58:00,64.968,64.988,64.968,64.988,11200000.0
2009-08-25 15:59:00,64.993,64.993,64.961,64.961,11200000.0
2009-08-25 16:00:00,65.108,65.161,65.108,65.145,11200000.0
2009-08-25 16:01:00,65.14,65.14,65.113,65.118,11600000.0
2009-08-25 16:02:00,65.127,65.14,65.122,65.122,17600000.0
2009-08-25 16:03:00,65.106,65.106,65.029,65.029,12800000.0
2009-08-25 16:04:00,65.012,65.026,64.949,65.013,11200000.0
2009-08-25 16:05:00,65.01,65.042,65.01,65.042,14400000.0
2009-08-25 16:06:00,65.031,65.031,64.965,64.965,16000000.0
2009-08-25 16:07:00,64.969,64.971,64.944,64.944,11200000.0
2009-08-25 16:08:00,64.934,64.938,64.922,64.935,11200000.0
2009-08-25 16:09:00,64.944,64.978,64.944,64.978,17600000.0
2009-08-25 16:10:00,64.989,65.011,64.989,65.011,12800000.0
2009-08-25 16:11:00,65.015,65.015,64.959,64.959,11200000.0
2009-08-25 16:12:00,64.949,64.966,64.946,64.952,9600000.0
2009-08-25 16:13:00,64.946,64.946,64.884,64.884,11200000.0
2009-08-25 16:14:00,64.873,64.89,64.873,64.886,14400000.0
2009-08-25 16:15:00,64.905,64.926,64.905,64.922,11200000.0
2009-08-25 16:16:00,64.906,64.906,64.85,64.85,11200000.0
2009-08-25 16:17:00,64.828,64.828,64.758,64.765,17600000.0
2009-08-25 16:18:00,64.776,64.799,64.776,64.79,8000000.0
2009-08-25 16:19:00,64.753,64.753,64.704,64.71,11200000.0
2009-08-25 16:20:00,64.734,64.755,64.734,64.75,11200000.0
2009-08-25 16:21:00,64.729,64.736,64.726,64.726,11200000.0
2009-08-25 16:22:00,64.746,64.752,64.738,64.752,11200000.0
2009-08-25 16:23:00,64.775,64.799,64.775,64.798,12800000.0
2009-08-25 16:24:00,64.799,64.799,64.777,64.777,11200000.0
2009-08-25 16:25:00,64.77,64.819,64.77,64.804,12800000.0
2009-08-25 16:26:00,64.784,64.793,64.782,64.782,12800000.0
2009-08-25 16:27:00,64.782,64.792,64.754,64.754,17600000.0
2009-08-25 16:28:00,64.766,64.766,64.746,64.746,11200000.0
2009-08-25 16:29:00,64.743,64.743,64.697,64.697,14400000.0
2009-08-25 16:30:00,64.667,64.718,64.667,64.718,14400000.0
2009-08-25 16:31:00,64.732,64.734,64.709,64.709,14400000.0
2009-08-25 16:32:00,64.717,64.717,64.674,64.693,12800000.0
2009-08-25 16:33:00,64.72,64.747,64.72,64.747,9600000.0
2009-08-25 16:34:00,64.725,64.725,64.677,64.677,17600000.0
2009-08-25 16:35:00,64.679,64.731,64.679,64.731,12800000.0
2009-08-25 16:36:00,64.771,64.796,64.771,64.796,11200000.0
2009-08-25 16:37:00,64.806,64.825,64.806,64.817,12800000.0
2009-08-25 16:38:00,64.807,64.807,64.796,64.8,14400000.0
2009-08-25 16:39:00,64.807,64.817,64.801,64.801,12800000.0
2009-08-25 16:40:00,64.8,64.804,64.796,64.802,17600000.0
2009-08-25 16:41:00,64.812,64.816,64.81,64.816,12800000.0
2009-08-25 16:42:00,64.842,64.842,64.814,64.815,11200000.0
2009-08-25 16:43:00,64.828,64.828,64.803,64.803,12800000.0
2009-08-25 16:44:00,64.803,64.824,64.799,64.824,11200000.0
2009-08-25 16:45:00,64.859,64.859,64.841,64.841,11200000.0
2009-08-25 16:46:00,64.815,64.831,64.802,64.831,14400000.0
2009-08-25 16:47:00,64.825,64.825,64.81,64.816,17600000.0
2009-08-25 16:48:00,64.799,64.799,64.776,64.779,11200000.0
2009-08-25 16:49:00,64.801,64.823,64.8,64.8,12800000.0
2009-08-25 16:50:00,64.802,64.83,64.802,64.826,17600000.0
2009-08-25 16:51:00,64.824,64.827,64.767,64.767,11200000.0
2009-08-25 16:52:00,64.826,64.828,64.821,64.825,8000000.0
2009-08-25 16:53:00,64.828,64.835,64.826,64.829,11200000.0
2009-08-25 16:54:00,64.819,64.819,64.807,64.811,9600000.0
2009-08-25 16:55:00,64.798,64.798,64.786,64.786,14400000.0
2009-08-25 16:56:00,64.793,64.817,64.793,64.803,13200000.0
2009-08-25 16:57:00,64.822,64.822,64.8,64.8,16000000.0
2009-08-25 16:58:00,64.798,64.798,64.786,64.787,12800000.0
2009-08-25 16:59:00,64.794,64.796,64.772,64.772,13200000.0
2009-08-25 17:00:00,64.746,64.777,64.746,64.777,11200000.0
2009-08-25 17:01:00,64.782,64.793,64.696,64.793,12800000.0
2009-08-25 17:02:00,64.807,64.816,64.803,64.816,16000000.0
2009-08-25 17:03:00,64.821,64.842,64.821,64.842,8000000.0
2009-08-25 17:04:00,64.847,64.851,64.838,64.85,11200000.0
2009-08-25 17:05:00,64.849,64.849,64.817,64.817,17600000.0
2009-08-25 17:06:00,64.809,64.815,64.779,64.815,12800000.0
2009-08-25 17:07:00,64.814,64.826,64.814,64.826,11200000.0
2009-08-25 17:08:00,64.83,64.83,64.82,64.822,17600000.0
2009-08-25 17:09:00,64.824,64.824,64.819,64.819,4800000.0
2009-08-25 17:10:00,64.799,64.799,64.786,64.786,11600000.0
2009-08-25 17:11:00,64.793,64.802,64.779,64.802,12800000.0
2009-08-25 17:12:00,64.805,64.812,64.778,64.812,12800000.0
2009-08-25 17:13:00,64.845,64.856,64.845,64.847,12800000.0
2009-08-25 17:14:00,64.84,64.84,64.81,64.815,12800000.0
2009-08-25 17:15:00,64.8,64.8,64.787,64.787,12800000.0
2009-08-25 17:16:00,64.779,64.785,64.779,64.781,11200000.0
2009-08-25 17:17:00,64.786,64.792,64.775,64.792,11200000.0
2009-08-25 17:18:00,64.775,64.775,64.754,64.754,9000000.0
2009-08-25 17:19:00,64.737,64.741,64.731,64.741,11600000.0
2009-08-25 17:20:00,64.755,64.755,64.751,64.751,11200000.0
2009-08-25 17:21:00,64.753,64.767,64.744,64.757,12800000.0
2009-08-25 17:22:00,64.756,64.756,64.658,64.741,11600000.0
2009-08-25 17:23:00,64.751,64.751,64.744,64.746,8000000.0
2009-08-25 17:24:00,64.72,64.72,64.691,64.691,11200000.0
2009-08-25 17:25:00,64.678,64.688,64.677,64.688,11200000.0
2009-08-25 17:26:00,64.694,64.7,64.685,64.685,11200000.0
2009-08-25 17:27:00,64.698,64.708,64.696,64.702,17600000.0
2009-08-25 17:28:00,64.709,64.744,64.709,64.744,12800000.0
2009-08-25 17:29:00,64.733,64.735,64.714,64.722,13200000.0
2009-08-25 17:30:00,64.746,64.746,64.711,64.711,11200000.0
2009-08-25 17:31:00,64.69,64.699,64.664,64.664,12800000.0
2009-08-25 17:32:00,64.65,64.65,64.64,64.64,11200000.0
2009-08-25 17:33:00,64.649,64.649,64.634,64.634,12800000.0
2009-08-25 17:34:00,64.643,64.681,64.643,64.681,11200000.0
2009-08-25 17:35:00,64.697,64.698,64.681,64.681,12800000.0
2009-08-25 17:36:00,64.675,64.675,64.646,64.652,11200000.0
2009-08-25 17:37:00,64.654,64.663,64.649,64.663,9600000.0
2009-08-25 17:38:00,64.65,64.65,64.63,64.638,8000000.0
2009-08-25 17:39:00,64.648,64.677,64.648,64.674,17600000.0
2009-08-25 17:40:00,64.677,64.685,64.674,64.674,11200000.0
2009-08-25 17:41:00,64.677,64.677,64.65,64.67,11200000.0
2009-08-25 17:42:00,64.682,64.698,64.682,64.698,11200000.0
2009-08-25 17:43:00,64.728,64.737,64.724,64.724,8000000.0
2009-08-25 17:44:00,64.733,64.735,64.709,64.709,12800000.0
2009-08-25 17:45:00,64.711,64.711,64.702,64.702,11200000.0
2009-08-25 17:46:00,64.717,64.722,64.709,64.722,12800000.0
2009-08-25 17:47:00,64.721,64.726,64.713,64.72,12800000.0
2009-08-25 17:48:00,64.719,64.719,64.705,64.712,11200000.0
2009-08-25 17:49:00,64.709,64.709,64.699,64.701,11200000.0
2009-08-25 17:50:00,64.698,64.705,64.686,64.705,12800000.0
2009-08-25 17:51:00,64.705,64.71,64.699,64.708,11200000.0
2009-08-25 17:52:00,64.706,64.706,64.687,64.687,12800000.0
2009-08-25 17:53:00,64.684,64.684,64.67,64.676,17600000.0
2009-08-25 17:54:00,64.686,64.694,64.683,64.683,8000000.0
2009-08-25 17:55:00,64.68,64.691,64.68,64.687,12800000.0
2009-08-25 17:56:00,64.666,64.69,64.666,64.666,11200000.0
2009-08-25 17:57:00,64.689,64.689,64.68,64.684,16000000.0
2009-08-25 17:58:00,64.663,64.664,64.659,64.659,12800000.0
2009-08-25 17:59:00,64.642,64.654,64.64,64.653,11200000.0
2009-08-25 18:00:00,64.663,64.667,64.658,64.659,17600000.0
2009-08-25 18:01:00,64.65,64.659,64.564,64.649,17600000.0
2009-08-25 18:02:00,64.64,64.64,64.637,64.638,4800000.0
2009-08-25 18:03:00,64.635,64.639,64.633,64.639,12800000.0
2009-08-25 18:04:00,64.624,64.636,64.624,64.631,11200000.0
2009-08-25 18:05:00,64.63,64.637,64.627,64.63,17600000.0
2009-08-25 18:06:00,64.623,64.624,64.605,64.605,12800000.0
2009-08-25 18:07:00,64.609,64.609,64.593,64.596,11200000.0
2009-08-25 18:08:00,64.61,64.622,64.608,64.608,16000000.0
2009-08-25 18:09:00,64.616,64.632,64.616,64.632,8000000.0
2009-08-25 18:10:00,64.637,64.637,64.619,64.624,12800000.0
2009-08-25 18:11:00,64.618,64.626,64.61,64.622,11200000.0
2009-08-25 18:12:00,64.585,64.608,64.585,64.6,12800000.0
2009-08-25 18:13:00,64.599,64.621,64.599,64.609,11200000.0
2009-08-25 18:14:00,64.61,64.618,64.608,64.608,12800000.0
2009-08-25 18:15:00,64.604,64.621,64.604,64.609,8000000.0
2009-08-25 18:16:00,64.612,64.632,64.612,64.628,12800000.0
2009-08-25 18:17:00,64.627,64.627,64.614,64.618,11200000.0
2009-08-25 18:18:00,64.617,64.63,64.616,64.63,11200000.0
2009-08-25 18:19:00,64.628,64.629,64.623,64.623,8000000.0
2009-08-25 18:20:00,64.588,64.622,64.588,64.62,12800000.0
2009-08-25 18:21:00,64.615,64.617,64.602,64.617,11200000.0
2009-08-25 18:22:00,64.627,64.637,64.571,64.627,16000000.0
2009-08-25 18:23:00,64.64,64.647,64.631,64.644,16000000.0
2009-08-25 18:24:00,64.61,64.646,64.61,64.627,12800000.0
2009-08-25 18:25:00,64.669,64.685,64.669,64.681,11600000.0
2009-08-25 18:26:00,64.692,64.709,64.692,64.709,12800000.0
2009-08-25 18:27:00,64.706,64.722,64.697,64.719,14400000.0
2009-08-25 18:28:00,64.733,64.738,64.733,64.737,9600000.0
2009-08-25 18:29:00,64.74,64.748,64.737,64.748,13200000.0
2009-08-25 18:30:00,64.763,64.777,64.763,64.776,11200000.0
2009-08-25 18:31:00,64.78,64.784,64.777,64.777,12800000.0
2009-08-25 18:32:00,64.784,64.786,64.774,64.782,11200000.0
2009-08-25 18:33:00,64.778,64.778,64.762,64.765,11600000.0
2009-08-25 18:34:00,64.763,64.766,64.752,64.752,9600000.0
2009-08-25 18:35:00,64.749,64.749,64.735,64.74,12800000.0
2009-08-25 18:36:00,64.721,64.722,64.713,64.717,12800000.0
2009-08-25 18:37:00,64.725,64.731,64.719,64.731,17600000.0
2009-08-25 18:38:00,64.702,64.725,64.702,64.716,11200000.0
2009-08-25 18:39:00,64.73,64.73,64.719,64.719,16000000.0
2009-08-25 18:40:00,64.718,64.723,64.714,64.723,12800000.0
2009-08-25 18:41:00,64.729,64.737,64.729,64.735,14400000.0
2009-08-25 18:42:00,64.718,64.722,64.699,64.71,11200000.0
2009-08-25 18:43:00,64.731,64.737,64.718,64.718,12800000.0
2009-08-25 18:44:00,64.706,64.706,64.693,64.693,11200000.0
2009-08-25 18:45:00,64.689,64.689,64.68,64.685,11200000.0
2009-08-25 18:46:00,64.674,64.683,64.672,64.679,12800000.0
2009-08-25 18:47:00,64.68,64.683,64.668,64.668,12800000.0
2009-08-25 18:48:00,64.639,64.675,64.639,64.675,12800000.0
2009-08-25 18:49:00,64.681,64.683,64.678,64.683,12800000.0
2009-08-25 18:50:00,64.67,64.67,64.65,64.652,17600000.0
2009-08-25 18:51:00,64.628,64.628,64.608,64.62,12800000.0
2009-08-25 18:52:00,64.615,64.621,64.615,64.619,9600000.0
2009-08-25 18:53:00,64.592,64.597,64.57,64.584,12800000.0
2009-08-25 18:54:00,64.596,64.596,64.581,64.581,11200000.0
2009-08-25 18:55:00,64.566,64.566,64.532,64.532,11200000.0
2009-08-25 18:56:00,64.52,64.52,64.477,64.508,16000000.0
2009-08-25 18:57:00,64.499,64.5,64.482,64.49,11200000.0
2009-08-25 18:58:00,64.483,64.488,64.478,64.483,11200000.0
2009-08-25 18:59:00,64.482,64.492,64.482,64.487,17600000.0
2009-08-25 19:00:00,64.486,64.487,64.482,64.485,12800000.0
2009-08-25 19:01:00,64.482,64.497,64.482,64.491,13200000.0
2009-08-25 19:02:00,64.51,64.521,64.505,64.521,11200000.0
2009-08-25 19:03:00,64.534,64.566,64.534,64.566,12800000.0
2009-08-25 19:04:00,64.556,64.558,64.526,64.535,16000000.0
2009-08-25 19:05:00,64.517,64.523,64.508,64.508,14400000.0
2009-08-25 19:06:00,64.503,64.503,64.478,64.478,16000000.0
2009-08-25 19:07:00,64.482,64.489,64.48,64.487,17600000.0
2009-08-25 19:08:00,64.492,64.497,64.487,64.489,17600000.0
2009-08-25 19:09:00,64.486,64.515,64.486,64.515,12800000.0
2009-08-25 19:10:00,64.52,64.52,64.506,64.511,17600000.0
2009-08-25 19:11:00,64.497,64.51,64.485,64.51,12800000.0
2009-08-25 19:12:00,64.501,64.512,64.486,64.488,11200000.0
2009-08-25 19:13:00,64.48,64.484,64.476,64.481,11200000.0
2009-08-25 19:14:00,64.478,64.478,64.455,64.455,9600000.0
2009-08-25 19:15:00,64.472,64.477,64.465,64.469,12800000.0
2009-08-25 19:16:00,64.46,64.475,64.46,64.462,12800000.0
2009-08-25 19:17:00,64.441,64.442,64.432,64.432,12800000.0
2009-08-25 19:18:00,64.43,64.444,64.43,64.435,17600000.0
2009-08-25 19:19:00,64.441,64.442,64.427,64.442,16000000.0
2009-08-25 19:20:00,64.432,64.432,64.419,64.419,6400000.0
2009-08-25 19:21:00,64.383,64.383,64.363,64.372,16400000.0
2009-08-25 19:22:00,64.363,64.363,64.331,64.332,9600000.0
2009-08-25 19:23:00,64.322,64.322,64.31,64.31,9600000.0
2009-08-25 19:24:00,64.324,64.371,64.324,64.371,17600000.0
2009-08-25 19:25:00,64.36,64.367,64.353,64.362,17600000.0
2009-08-25 19:26:00,64.346,64.346,64.324,64.324,11200000.0
2009-08-25 19:27:00,64.319,64.319,64.298,64.298,11200000.0
2009-08-25 19:28:00,64.323,64.339,64.323,64.33,12800000.0
2009-08-25 19:29:00,64.35,64.36,64.349,64.349,11200000.0
2009-08-25 19:30:00,64.33,64.33,64.324,64.327,8000000.0
2009-08-25 19:31:00,64.328,64.331,64.315,64.315,17600000.0
2009-08-25 19:32:00,64.299,64.318,64.299,64.314,8000000.0
2009-08-25 19:33:00,64.31,64.31,64.282,64.282,12800000.0
2009-08-25 19:34:00,64.287,64.298,64.287,64.298,9600000.0
2009-08-25 19:35:00,64.305,64.323,64.3,64.3,17600000.0
2009-08-25 19:36:00,64.291,64.307,64.291,64.307,11200000.0
2009-08-25 19:37:00,64.324,64.325,64.315,64.315,11200000.0
2009-08-25 19:38:00,64.308,64.328,64.308,64.328,9600000.0
2009-08-25 19:39:00,64.328,64.333,64.325,64.325,11200000.0
2009-08-25 19:40:00,64.328,64.33,64.316,64.316,9600000.0
2009-08-25 19:41:00,64.314,64.319,64.312,64.314,12800000.0
2009-08-25 19:42:00,64.319,64.333,64.318,64.333,12800000.0
2009-08-25 19:43:00,64.35,64.359,64.35,64.355,11200000.0
2009-08-25 19:44:00,64.353,64.364,64.345,64.359,16000000.0
2009-08-25 19:45:00,64.358,64.358,64.349,64.352,9600000.0
2009-08-25 19:46:00,64.304,64.337,64.304,64.337,8000000.0
2009-08-25 19:47:00,64.349,64.358,64.34,64.34,16000000.0
2009-08-25 19:48:00,64.347,64.351,64.34,64.347,11200000.0
2009-08-25 19:49:00,64.345,64.349,64.329,64.344,13200000.0
2009-08-25 19:50:00,64.349,64.361,64.349,64.349,12800000.0
2009-08-25 19:51:00,64.356,64.368,64.355,64.368,12800000.0
2009-08-25 19:52:00,64.371,64.371,64.357,64.363,11200000.0
2009-08-25 19:53:00,64.357,64.357,64.342,64.35,18000000.0
2009-08-25 19:54:00,64.347,64.347,64.335,64.338,14400000.0
2009-08-25 19:55:00,64.333,64.339,64.327,64.339,11200000.0
2009-08-25 19:56:00,64.334,64.334,64.324,64.331,11200000.0
2009-08-25 19:57:00,64.328,64.332,64.301,64.324,12800000.0
2009-08-25 19:58:00,64.327,64.327,64.315,64.315,8000000.0
2009-08-25 19:59:00,64.301,64.316,64.291,64.316,14400000.0
2009-08-25 20:00:00,64.297,64.297,64.271,64.271,12800000.0
2009-08-25 20:01:00,64.255,64.274,64.255,64.272,11200000.0
2009-08-25 20:02:00,64.296,64.312,64.296,64.305,9600000.0
2009-08-25 20:03:00,64.321,64.323,64.32,64.322,8000000.0
2009-08-25 20:04:00,64.311,64.319,64.301,64.317,12800000.0
2009-08-25 20:05:00,64.316,64.325,64.315,64.324,12800000.0
2009-08-25 20:06:00,64.304,64.32,64.304,64.32,10000000.0
2009-08-25 20:07:00,64.317,64.333,64.317,64.333,16400000.0
2009-08-25 20:08:00,64.344,64.344,64.332,64.338,12800000.0
2009-08-25 20:09:00,64.338,64.339,64.325,64.334,8000000.0
2009-08-25 20:10:00,64.322,64.332,64.322,64.332,17600000.0
2009-08-25 20:11:00,64.317,64.317,64.296,64.303,8000000.0
2009-08-25 20:12:00,64.299,64.309,64.299,64.307,14400000.0
2009-08-25 20:13:00,64.319,64.319,64.304,64.305,9600000.0
2009-08-25 20:14:00,64.316,64.321,64.316,64.32,6400000.0
2009-08-25 20:15:00,64.327,64.338,64.327,64.338,11200000.0
2009-08-25 20:16:00,64.342,64.359,64.342,64.359,12800000.0
2009-08-25 20:17:00,64.367,64.376,64.366,64.376,12800000.0
2009-08-25 20:18:00,64.372,64.381,64.372,64.375,12800000.0
2009-08-25 20:19:00,64.378,64.396,64.378,64.391,11200000.0
2009-08-25 20:20:00,64.39,64.396,64.384,64.393,11200000.0
2009-08-25 20:21:00,64.402,64.423,64.402,64.423,11200000.0
2009-08-25 20:22:00,64.431,64.431,64.421,64.422,11200000.0
2009-08-25 20:23:00,64.417,64.423,64.414,64.419,11200000.0
2009-08-25 20:24:00,64.423,64.423,64.41,64.41,16000000.0
2009-08-25 20:25:00,64.405,64.408,64.402,64.408,12800000.0
2009-08-25 20:26:00,64.415,64.421,64.414,64.42,17600000.0
2009-08-25 20:27:00,64.427,64.431,64.425,64.429,13200000.0
2009-08-25 20:28:00,64.406,64.407,64.396,64.396,17600000.0
2009-08-25 20:29:00,64.399,64.399,64.382,64.387,12800000.0
2009-08-25 20:30:00,64.388,64.401,64.388,64.401,4800000.0
2009-08-25 20:31:00,64.402,64.405,64.395,64.405,9600000.0
2009-08-25 20:32:00,64.402,64.403,64.4,64.403,8000000.0
2009-08-25 20:33:00,64.412,64.412,64.395,64.397,16000000.0
2009-08-25 20:34:00,64.401,64.414,64.401,64.414,4800000.0
2009-08-25 20:35:00,64.411,64.427,64.411,64.426,16000000.0
2009-08-25 20:36:00,64.426,64.426,64.415,64.416,11600000.0
2009-08-25 20:37:00,64.402,64.402,64.379,64.379,9600000.0
2009-08-25 20:38:00,64.37,64.377,64.345,64.345,12800000.0
2009-08-25 20:39:00,64.348,64.36,64.348,64.358,9600000.0
2009-08-25 20:40:00,64.356,64.357,64.349,64.352,12800000.0
2009-08-25 20:41:00,64.361,64.373,64.357,64.357,11200000.0
2009-08-25 20:42:00,64.368,64.402,64.368,64.402,12800000.0
2009-08-25 20:43:00,64.393,64.393,64.391,64.392,8000000.0
2009-08-25 20:44:00,64.389,64.389,64.379,64.379,11200000.0
2009-08-25 20:45:00,64.372,64.383,64.368,64.378,11200000.0
2009-08-25 20:46:00,64.393,64.399,64.39,64.391,9600000.0
2009-08-25 20:47:00,64.39,64.396,64.387,64.388,11200000.0
2009-08-25 20:48:00,64.367,64.385,64.358,64.385,12800000.0
2009-08-25 20:49:00,64.381,64.389,64.379,64.389,11200000.0
2009-08-25 20:50:00,64.393,64.397,64.392,64.396,12800000.0
2009-08-25 20:51:00,64.393,64.393,64.378,64.381,11200000.0
2009-08-25 20:52:00,64.383,64.407,64.383,64.407,11200000.0
2009-08-25 20:53:00,64.419,64.422,64.414,64.421,12800000.0
2009-08-25 20:54:00,64.43,64.434,64.421,64.434,11200000.0
2009-08-25 20:55:00,64.426,64.443,64.426,64.436,12800000.0
2009-08-25 20:56:00,64.449,64.45,64.435,64.445,11200000.0
2009-08-25 20:57:00,64.433,64.444,64.428,64.428,11200000.0
2009-08-25 20:58:00,64.418,64.426,64.418,64.418,17600000.0
2009-08-25 20:59:00,64.394,64.428,64.31,64.428,14400000.0
2009-08-25 21:00:00,64.439,64.449,64.426,64.445,12800000.0
2009-08-25 21:01:00,64.435,64.445,64.433,64.435,17600000.0
2009-08-25 21:02:00,64.437,64.449,64.434,64.442,11200000.0
2009-08-25 21:03:00,64.445,64.46,64.445,64.458,12800000.0
2009-08-25 21:04:00,64.445,64.452,64.436,64.45,11200000.0
2009-08-25 21:05:00,64.442,64.444,64.429,64.444,14400000.0
2009-08-25 21:06:00,64.446,64.446,64.434,64.434,8000000.0
2009-08-25 21:07:00,64.438,64.438,64.425,64.431,13200000.0
2009-08-25 21:08:00,64.417,64.423,64.413,64.415,12800000.0
2009-08-25 21:09:00,64.419,64.42,64.417,64.42,12800000.0
2009-08-25 21:10:00,64.419,64.431,64.411,64.431,13200000.0
2009-08-25 21:11:00,64.446,64.446,64.42,64.425,12800000.0
2009-08-25 21:12:00,64.427,64.431,64.422,64.424,12800000.0
2009-08-25 21:13:00,64.419,64.428,64.417,64.418,11200000.0
2009-08-25 21:14:00,64.416,64.417,64.416,64.417,3200000.0
2009-08-25 21:15:00,64.414,64.414,64.385,64.394,17600000.0
2009-08-25 21:16:00,64.397,64.411,64.397,64.408,9600000.0
2009-08-25 21:17:00,64.387,64.398,64.384,64.398,9600000.0
2009-08-25 21:18:00,64.406,64.406,64.403,64.403,3200000.0
2009-08-25 21:19:00,64.405,64.41,64.404,64.404,12800000.0
2009-08-25 21:20:00,64.374,64.39,64.372,64.372,9600000.0
2009-08-25 21:21:00,64.4,64.4,64.386,64.386,6400000.0
2009-08-25 21:22:00,64.409,64.413,64.401,64.401,12800000.0
2009-08-25 21:23:00,64.409,64.413,64.409,64.413,3200000.0
2009-08-25 21:24:00,64.379,64.405,64.379,64.405,12800000.0
2009-08-25 21:25:00,64.417,64.42,64.411,64.42,11200000.0
2009-08-25 21:26:00,64.37,64.403,64.37,64.4,17600000.0
2009-08-25 21:27:00,64.408,64.408,64.395,64.401,11200000.0
2009-08-25 21:28:00,64.405,64.412,64.405,64.411,12800000.0
2009-08-25 21:29:00,64.399,64.42,64.399,64.402,12800000.0
2009-08-25 21:30:00,64.399,64.399,64.39,64.396,12800000.0
2009-08-25 21:31:00,64.389,64.393,64.387,64.387,11200000.0
2009-08-25 21:32:00,64.379,64.379,64.364,64.364,11200000.0
2009-08-25 21:33:00,64.365,64.371,64.361,64.371,11200000.0
2009-08-25 21:34:00,64.372,64.38,64.37,64.376,11200000.0
2009-08-25 21:35:00,64.38,64.389,64.38,64.38,11200000.0
2009-08-25 21:36:00,64.355,64.383,64.355,64.373,17600000.0
2009-08-25 21:37:00,64.405,64.405,64.395,64.398,12800000.0
2009-08-25 21:38:00,64.408,64.411,64.408,64.411,8000000.0
2009-08-25 21:39:00,64.395,64.408,64.391,64.396,12800000.0
2009-08-25 21:40:00,64.406,64.406,64.4,64.402,6400000.0
2009-08-25 21:41:00,64.408,64.408,64.399,64.405,14400000.0
2009-08-25 21:42:00,64.402,64.414,64.402,64.414,6400000.0
2009-08-25 21:43:00,64.423,64.428,64.423,64.428,3200000.0
2009-08-25 21:44:00,64.434,64.435,64.419,64.42,9600000.0
2009-08-25 21:45:00,64.427,64.427,64.404,64.404,14400000.0
2009-08-25 21:46:00,64.409,64.415,64.409,64.412,8000000.0
2009-08-25 21:47:00,64.411,64.412,64.406,64.412,4800000.0
2009-08-25 21:48:00,64.412,64.416,64.408,64.416,11200000.0
2009-08-25 21:49:00,64.412,64.417,64.404,64.406,14400000.0
2009-08-25 21:50:00,64.402,64.402,64.395,64.396,11200000.0
2009-08-25 21:51:00,64.401,64.402,64.31,64.395,12800000.0
2009-08-25 21:52:00,64.409,64.409,64.388,64.388,12800000.0
2009-08-25 21:53:00,64.382,64.392,64.382,64.392,17600000.0
2009-08-25 21:54:00,64.39,64.391,64.379,64.391,14400000.0
2009-08-25 21:55:00,64.388,64.395,64.381,64.381,11200000.0
2009-08-25 21:56:00,64.358,64.385,64.358,64.375,12800000.0
2009-08-25 21:57:00,64.38,64.383,64.375,64.383,12800000.0
2009-08-25 21:58:00,64.384,64.384,64.366,64.366,16000000.0
2009-08-25 21:59:00,64.371,64.396,64.371,64.394,14400000.0
2009-08-25 22:00:00,64.393,64.395,64.378,64.379,12800000.0
2009-08-25 22:01:00,64.383,64.385,64.373,64.376,12800000.0
2009-08-25 22:02:00,64.375,64.377,64.372,64.375,12800000.0
2009-08-25 22:03:00,64.349,64.364,64.347,64.364,11600000.0
2009-08-25 22:04:00,64.322,64.386,64.322,64.38,11200000.0
2009-08-25 22:05:00,64.381,64.397,64.379,64.393,17600000.0
2009-08-25 22:06:00,64.399,64.405,64.391,64.405,17600000.0
2009-08-25 22:07:00,64.393,64.393,64.361,64.373,12800000.0
2009-08-25 22:08:00,64.366,64.382,64.366,64.381,11200000.0
2009-08-25 22:09:00,64.377,64.393,64.377,64.393,11200000.0
2009-08-25 22:10:00,64.362,64.399,64.362,64.387,17600000.0
2009-08-25 22:11:00,64.391,64.391,64.38,64.382,14400000.0
2009-08-25 22:12:00,64.397,64.409,64.397,64.409,11200000.0
2009-08-25 22:13:00,64.396,64.401,64.391,64.393,16000000.0
2009-08-25 22:14:00,64.385,64.397,64.385,64.389,16000000.0
2009-08-25 22:15:00,64.413,64.418,64.413,64.418,12800000.0
2009-08-25 22:16:00,64.416,64.42,64.411,64.42,12800000.0
2009-08-25 22:17:00,64.409,64.419,64.409,64.414,11200000.0
2009-08-25 22:18:00,64.383,64.398,64.383,64.398,12800000.0
2009-08-25 22:19:00,64.42,64.426,64.42,64.422,14400000.0
2009-08-25 22:20:00,64.422,64.426,64.42,64.426,11200000.0
2009-08-25 22:21:00,64.429,64.429,64.414,64.426,12800000.0
2009-08-25 22:22:00,64.424,64.424,64.42,64.421,11200000.0
2009-08-25 22:23:00,64.417,64.417,64.4,64.409,12800000.0
2009-08-25 22:24:00,64.371,64.404,64.371,64.397,12800000.0
2009-08-25 22:25:00,64.399,64.399,64.372,64.372,17600000.0
2009-08-25 22:26:00,64.411,64.417,64.408,64.417,11200000.0
2009-08-25 22:27:00,64.417,64.423,64.412,64.423,17600000.0
2009-08-25 22:28:00,64.424,64.424,64.416,64.416,8000000.0
2009-08-25 22:29:00,64.412,64.415,64.402,64.415,9600000.0
2009-08-25 22:30:00,64.407,64.412,64.407,64.408,12800000.0
2009-08-25 22:31:00,64.397,64.409,64.397,64.409,16000000.0
2009-08-25 22:32:00,64.413,64.425,64.413,64.424,12800000.0
2009-08-25 22:33:00,64.429,64.429,64.419,64.425,12800000.0
2009-08-25 22:34:00,64.428,64.428,64.42,64.422,9600000.0
2009-08-25 22:35:00,64.413,64.415,64.405,64.41,11200000.0
2009-08-25 22:36:00,64.419,64.434,64.419,64.433,12800000.0
2009-08-25 22:37:00,64.436,64.436,64.424,64.431,16000000.0
2009-08-25 22:38:00,64.421,64.427,64.411,64.427,17600000.0
2009-08-25 22:39:00,64.428,64.432,64.425,64.425,11200000.0
2009-08-25 22:40:00,64.432,64.436,64.43,64.431,9600000.0
2009-08-25 22:41:00,64.433,64.433,64.418,64.425,12800000.0
2009-08-25 22:42:00,64.409,64.42,64.409,64.415,11200000.0
2009-08-25 22:43:00,64.413,64.423,64.413,64.423,11200000.0
2009-08-25 22:44:00,64.42,64.429,64.409,64.409,8000000.0
2009-08-25 22:45:00,64.424,64.435,64.424,64.426,12800000.0
2009-08-25 22:46:00,64.427,64.432,64.425,64.432,12800000.0
2009-08-25 22:47:00,64.423,64.423,64.397,64.401,12800000.0
2009-08-25 22:48:00,64.42,64.424,64.407,64.407,12800000.0
2009-08-25 22:49:00,64.416,64.416,64.406,64.407,11200000.0
2009-08-25 22:50:00,64.399,64.404,64.395,64.395,11200000.0
2009-08-25 22:51:00,64.399,64.399,64.393,64.397,12800000.0
2009-08-25 22:52:00,64.391,64.401,64.381,64.401,14400000.0
2009-08-25 22:53:00,64.401,64.401,64.392,64.396,11600000.0
2009-08-25 22:54:00,64.392,64.401,64.392,64.397,11200000.0
2009-08-25 22:55:00,64.4,64.4,64.392,64.395,12800000.0
2009-08-25 22:56:00,64.4,64.4,64.38,64.39,12800000.0
2009-08-25 22:57:00,64.384,64.396,64.384,64.39,11200000.0
2009-08-25 22:58:00,64.391,64.402,64.384,64.402,14400000.0
2009-08-25 22:59:00,64.398,64.403,64.386,64.403,11200000.0
2009-08-25 23:00:00,64.386,64.396,64.373,64.396,12800000.0
2009-08-25 23:01:00,64.394,64.394,64.377,64.377,11200000.0
2009-08-25 23:02:00,64.409,64.41,64.403,64.403,12800000.0
2009-08-25 23:03:00,64.396,64.402,64.376,64.377,17600000.0
2009-08-25 23:04:00,64.407,64.409,64.406,64.406,11200000.0
2009-08-25 23:05:00,64.407,64.411,64.39,64.407,11200000.0
2009-08-25 23:06:00,64.4,64.4,64.387,64.387,17600000.0
2009-08-25 23:07:00,64.38,64.392,64.374,64.374,12800000.0
2009-08-25 23:08:00,64.392,64.398,64.392,64.397,11200000.0
2009-08-25 23:09:00,64.392,64.399,64.391,64.399,11200000.0
2009-08-25 23:10:00,64.395,64.403,64.394,64.396,16000000.0
2009-08-25 23:11:00,64.395,64.402,64.388,64.402,17600000.0
2009-08-25 23:12:00,64.399,64.403,64.395,64.395,8000000.0
2009-08-25 23:13:00,64.396,64.399,64.394,64.394,8000000.0
2009-08-25 23:14:00,64.396,64.4,64.393,64.4,8000000.0
2009-08-25 23:15:00,64.397,64.401,64.395,64.401,12800000.0
2009-08-25 23:16:00,64.397,64.402,64.397,64.398,12800000.0
2009-08-25 23:17:00,64.395,64.41,64.392,64.41,17600000.0
2009-08-25 23:18:00,64.412,64.414,64.41,64.411,8000000.0
2009-08-25 23:19:00,64.403,64.409,64.396,64.398,12800000.0
2009-08-25 23:20:00,64.403,64.413,64.395,64.403,12800000.0
2009-08-25 23:21:00,64.403,64.411,64.388,64.388,12800000.0
2009-08-25 23:22:00,64.399,64.408,64.398,64.408,12800000.0
2009-08-25 23:23:00,64.408,64.413,64.402,64.402,11200000.0
2009-08-25 23:24:00,64.392,64.4,64.387,64.394,12800000.0
2009-08-25 23:25:00,64.413,64.419,64.324,64.419,11200000.0
2009-08-25 23:26:00,64.402,64.414,64.402,64.414,16000000.0
2009-08-25 23:27:00,64.414,64.417,64.397,64.417,16000000.0
2009-08-25 23:28:00,64.423,64.424,64.415,64.421,12800000.0
2009-08-25 23:29:00,64.392,64.407,64.387,64.387,11200000.0
2009-08-25 23:30:00,64.413,64.413,64.404,64.406,12800000.0
2009-08-25 23:31:00,64.387,64.395,64.387,64.394,11200000.0
2009-08-25 23:32:00,64.408,64.408,64.391,64.406,17600000.0
2009-08-25 23:33:00,64.392,64.399,64.392,64.394,12800000.0
2009-08-25 23:34:00,64.401,64.41,64.401,64.401,8000000.0
2009-08-25 23:35:00,64.405,64.421,64.402,64.421,12800000.0
2009-08-25 23:36:00,64.404,64.413,64.403,64.413,12800000.0
2009-08-25 23:37:00,64.419,64.421,64.41,64.411,16000000.0
2009-08-25 23:38:00,64.415,64.415,64.409,64.413,11200000.0
2009-08-25 23:39:00,64.413,64.418,64.412,64.414,12800000.0
2009-08-25 23:40:00,64.409,64.42,64.398,64.409,12800000.0
2009-08-25 23:41:00,64.4,64.407,64.396,64.401,14400000.0
2009-08-25 23:42:00,64.409,64.422,64.408,64.422,14400000.0
2009-08-25 23:43:00,64.409,64.423,64.399,64.41,11200000.0
2009-08-25 23:44:00,64.428,64.428,64.416,64.417,12800000.0
2009-08-25 23:45:00,64.404,64.428,64.404,64.428,16000000.0
2009-08-25 23:46:00,64.435,64.452,64.435,64.452,11200000.0
2009-08-25 23:47:00,64.454,64.454,64.444,64.444,13200000.0
2009-08-25 23:48:00,64.442,64.442,64.431,64.435,8000000.0
2009-08-25 23:49:00,64.429,64.443,64.426,64.428,17600000.0
2009-08-25 23:50:00,64.434,64.444,64.434,64.441,10600000.0
2009-08-25 23:51:00,64.442,64.442,64.44,64.44,12800000.0
2009-08-25 23:52:00,64.437,64.445,64.432,64.44,14400000.0
2009-08-25 23:53:00,64.436,64.443,64.433,64.441,14400000.0
2009-08-25 23:54:00,64.444,64.451,64.444,64.45,11200000.0
2009-08-25 23:55:00,64.443,64.449,64.437,64.437,12800000.0
2009-08-25 23:56:00,64.42,64.424,64.408,64.417,12800000.0
2009-08-25 23:57:00,64.412,64.42,64.401,64.42,12800000.0
2009-08-25 23:58:00,64.436,64.439,64.429,64.438,11200000.0
2009-08-25 23:59:00,64.425,64.425,64.408,64.408,9600000.0
2009-08-26 00:00:00,64.436,64.436,64.418,64.429,12800000.0
2009-08-26 00:01:00,64.432,64.437,64.428,64.435,11200000.0
2009-08-26 00:02:00,64.419,64.448,64.419,64.448,12800000.0
2009-08-26 00:03:00,64.448,64.456,64.438,64.455,11200000.0
2009-08-26 00:04:00,64.442,64.446,64.429,64.446,14800000.0
2009-08-26 00:05:00,64.451,64.454,64.434,64.443,12800000.0
2009-08-26 00:06:00,64.44,64.442,64.428,64.439,11200000.0
2009-08-26 00:07:00,64.428,64.433,64.422,64.432,16000000.0
2009-08-26 00:08:00,64.408,64.429,64.408,64.416,12800000.0
2009-08-26 00:09:00,64.433,64.433,64.409,64.416,12800000.0
2009-08-26 00:10:00,64.445,64.445,64.435,64.443,12800000.0
2009-08-26 00:11:00,64.435,64.437,64.419,64.437,11200000.0
2009-08-26 00:12:00,64.429,64.443,64.429,64.443,11200000.0
2009-08-26 00:13:00,64.439,64.447,64.415,64.419,12800000.0
2009-08-26 00:14:00,64.445,64.459,64.445,64.456,11200000.0
2009-08-26 00:15:00,64.456,64.456,64.446,64.446,11200000.0
2009-08-26 00:16:00,64.431,64.441,64.427,64.441,8000000.0
2009-08-26 00:17:00,64.455,64.482,64.455,64.482,12800000.0
2009-08-26 00:18:00,64.491,64.498,64.49,64.493,11200000.0
2009-08-26 00:19:00,64.494,64.497,64.492,64.494,11200000.0
2009-08-26 00:20:00,64.486,64.492,64.43,64.478,14400000.0
2009-08-26 00:21:00,64.438,64.456,64.436,64.453,11600000.0
2009-08-26 00:22:00,64.446,64.461,64.446,64.461,17600000.0
2009-08-26 00:23:00,64.453,64.466,64.448,64.465,12800000.0
2009-08-26 00:24:00,64.479,64.488,64.475,64.488,17600000.0
2009-08-26 00:25:00,64.471,64.477,64.459,64.477,11200000.0
2009-08-26 00:26:00,64.482,64.494,64.482,64.494,11200000.0
2009-08-26 00:27:00,64.474,64.474,64.474,64.474,12800000.0
2009-08-26 00:28:00,64.493,64.493,64.472,64.472,12800000.0
2009-08-26 00:29:00,64.48,64.483,64.479,64.48,14400000.0
2009-08-26 00:30:00,64.454,64.478,64.454,64.472,12800000.0
2009-08-26 00:31:00,64.476,64.476,64.464,64.466,9600000.0
2009-08-26 00:32:00,64.466,64.477,64.465,64.477,9600000.0
2009-08-26 00:33:00,64.47,64.47,64.443,64.467,11200000.0
2009-08-26 00:34:00,64.471,64.477,64.47,64.47,17600000.0
2009-08-26 00:35:00,64.473,64.476,64.472,64.473,11200000.0
2009-08-26 00:36:00,64.471,64.471,64.463,64.463,12800000.0
2009-08-26 00:37:00,64.458,64.459,64.448,64.459,10000000.0
2009-08-26 00:38:00,64.463,64.463,64.451,64.459,14400000.0
2009-08-26 00:39:00,64.462,64.464,64.444,64.444,9600000.0
2009-08-26 00:40:00,64.459,64.459,64.445,64.453,12800000.0
2009-08-26 00:41:00,64.444,64.455,64.432,64.432,11600000.0
2009-08-26 00:42:00,64.457,64.457,64.437,64.451,11200000.0
2009-08-26 00:43:00,64.456,64.456,64.449,64.451,8000000.0
2009-08-26 00:44:00,64.447,64.449,64.443,64.443,9600000.0
2009-08-26 00:45:00,64.433,64.441,64.421,64.441,16000000.0
2009-08-26 00:46:00,64.432,64.432,64.419,64.425,8000000.0
2009-08-26 00:47:00,64.433,64.433,64.417,64.417,11200000.0
2009-08-26 00:48:00,64.408,64.408,64.401,64.406,17600000.0
2009-08-26 00:49:00,64.402,64.402,64.379,64.392,16000000.0
2009-08-26 00:50:00,64.386,64.387,64.379,64.379,11200000.0
2009-08-26 00:51:00,64.387,64.387,64.375,64.375,11600000.0
2009-08-26 00:52:00,64.352,64.374,64.351,64.374,12800000.0
2009-08-26 00:53:00,64.376,64.389,64.376,64.382,16000000.0
2009-08-26 00:54:00,64.39,64.39,64.379,64.379,16000000.0
2009-08-26 00:55:00,64.383,64.389,64.377,64.382,11200000.0
2009-08-26 00:56:00,64.396,64.401,64.391,64.397,14400000.0
2009-08-26 00:57:00,64.405,64.405,64.39,64.39,17600000.0
2009-08-26 00:58:00,64.395,64.395,64.374,64.385,11200000.0
2009-08-26 00:59:00,64.397,64.413,64.395,64.411,12800000.0
2009-08-26 01:00:00,64.414,64.425,64.408,64.425,11200000.0
2009-08-26 01:01:00,64.372,64.441,64.372,64.425,11200000.0
2009-08-26 01:02:00,64.419,64.425,64.411,64.425,11200000.0
2009-08-26 01:03:00,64.412,64.415,64.379,64.379,11200000.0
2009-08-26 01:04:00,64.427,64.435,64.427,64.432,11200000.0
2009-08-26 01:05:00,64.427,64.443,64.427,64.443,12800000.0
2009-08-26 01:06:00,64.442,64.454,64.442,64.449,11200000.0
2009-08-26 01:07:00,64.441,64.45,64.436,64.444,11200000.0
2009-08-26 01:08:00,64.458,64.458,64.442,64.455,11200000.0
2009-08-26 01:09:00,64.448,64.449,64.429,64.444,12800000.0
2009-08-26 01:10:00,64.441,64.441,64.432,64.432,17600000.0
2009-08-26 01:11:00,64.341,64.435,64.341,64.424,11200000.0
2009-08-26 01:12:00,64.42,64.43,64.419,64.428,12800000.0
2009-08-26 01:13:00,64.415,64.415,64.382,64.382,11200000.0
2009-08-26 01:14:00,64.432,64.432,64.427,64.432,11200000.0
2009-08-26 01:15:00,64.414,64.43,64.407,64.43,11200000.0
2009-08-26 01:16:00,64.427,64.427,64.416,64.425,11200000.0
2009-08-26 01:17:00,64.432,64.432,64.416,64.427,11200000.0
2009-08-26 01:18:00,64.431,64.431,64.403,64.403,11200000.0
2009-08-26 01:19:00,64.394,64.402,64.391,64.397,9600000.0
2009-08-26 01:20:00,64.396,64.399,64.387,64.387,16000000.0
2009-08-26 01:21:00,64.38,64.393,64.378,64.381,17600000.0
2009-08-26 01:22:00,64.37,64.377,64.363,64.373,12800000.0
2009-08-26 01:23:00,64.373,64.381,64.369,64.369,12800000.0
2009-08-26 01:24:00,64.37,64.382,64.37,64.381,12800000.0
2009-08-26 01:25:00,64.383,64.39,64.381,64.383,9600000.0
2009-08-26 01:26:00,64.396,64.4,64.388,64.399,11200000.0
2009-08-26 01:27:00,64.382,64.399,64.363,64.363,11200000.0
2009-08-26 01:28:00,64.401,64.405,64.4,64.402,12800000.0
2009-08-26 01:29:00,64.399,64.412,64.396,64.409,12800000.0
2009-08-26 01:30:00,64.407,64.407,64.389,64.389,11200000.0
2009-08-26 01:31:00,64.392,64.392,64.384,64.389,12800000.0
2009-08-26 01:32:00,64.36,64.378,64.36,64.375,11200000.0
2009-08-26 01:33:00,64.383,64.383,64.359,64.359,12800000.0
2009-08-26 01:34:00,64.354,64.355,64.35,64.352,8000000.0
2009-08-26 01:35:00,64.345,64.345,64.33,64.335,11200000.0
2009-08-26 01:36:00,64.299,64.323,64.294,64.323,9600000.0
2009-08-26 01:37:00,64.322,64.326,64.314,64.32,14400000.0
2009-08-26 01:38:00,64.326,64.343,64.326,64.343,8000000.0
2009-08-26 01:39:00,64.347,64.347,64.251,64.336,12800000.0
2009-08-26 01:40:00,64.335,64.335,64.322,64.323,12800000.0
2009-08-26 01:41:00,64.326,64.326,64.315,64.315,12800000.0
2009-08-26 01:42:00,64.318,64.318,64.307,64.311,9600000.0
2009-08-26 01:43:00,64.315,64.315,64.3,64.3,11200000.0
2009-08-26 01:44:00,64.272,64.272,64.239,64.245,11200000.0
2009-08-26 01:45:00,64.259,64.269,64.259,64.268,8000000.0
2009-08-26 01:46:00,64.278,64.294,64.275,64.294,8000000.0
2009-08-26 01:47:00,64.299,64.307,64.287,64.298,17600000.0
2009-08-26 01:48:00,64.317,64.319,64.303,64.317,12800000.0
2009-08-26 01:49:00,64.319,64.333,64.319,64.321,16000000.0
2009-08-26 01:50:00,64.306,64.306,64.286,64.286,16000000.0
2009-08-26 01:51:00,64.256,64.256,64.189,64.189,8000000.0
2009-08-26 01:52:00,64.182,64.209,64.182,64.209,12800000.0
2009-08-26 01:53:00,64.211,64.211,64.189,64.189,14400000.0
2009-08-26 01:54:00,64.178,64.178,64.167,64.176,12800000.0
2009-08-26 01:55:00,64.169,64.175,64.162,64.162,8000000.0
2009-08-26 01:56:00,64.142,64.148,64.139,64.141,16400000.0
2009-08-26 01:57:00,64.143,64.146,64.117,64.12,11200000.0
2009-08-26 01:58:00,64.129,64.129,64.118,64.119,17600000.0
2009-08-26 01:59:00,64.123,64.137,64.123,64.137,12800000.0
2009-08-26 02:00:00,64.165,64.186,64.165,64.186,11200000.0
2009-08-26 02:01:00,64.198,64.214,64.198,64.214,11200000.0
2009-08-26 02:02:00,64.236,64.252,64.236,64.24,19200000.0
2009-08-26 02:03:00,64.24,64.278,64.24,64.278,12800000.0
2009-08-26 02:04:00,64.273,64.281,64.266,64.266,11200000.0
2009-08-26 02:05:00,64.277,64.288,64.275,64.288,12800000.0
2009-08-26 02:06:00,64.284,64.284,64.207,64.207,17600000.0
2009-08-26 02:07:00,64.195,64.2,64.194,64.2,20800000.0
2009-08-26 02:08:00,64.213,64.218,64.209,64.209,17600000.0
2009-08-26 02:09:00,64.233,64.24,64.229,64.24,14400000.0
2009-08-26 02:10:00,64.231,64.234,64.224,64.224,12800000.0
2009-08-26 02:11:00,64.227,64.245,64.217,64.245,13200000.0
2009-08-26 02:12:00,64.259,64.292,64.259,64.292,11200000.0
2009-08-26 02:13:00,64.301,64.308,64.3,64.308,9600000.0
2009-08-26 02:14:00,64.313,64.325,64.313,64.325,12800000.0
2009-08-26 02:15:00,64.334,64.352,64.334,64.347,11200000.0
2009-08-26 02:16:00,64.341,64.341,64.328,64.328,8000000.0
2009-08-26 02:17:00,64.354,64.357,64.354,64.357,3200000.0
2009-08-26 02:18:00,64.359,64.359,64.342,64.346,12800000.0
2009-08-26 02:19:00,64.346,64.346,64.339,64.346,11200000.0
2009-08-26 02:20:00,64.349,64.359,64.349,64.357,14400000.0
2009-08-26 02:21:00,64.361,64.366,64.351,64.364,17600000.0
2009-08-26 02:22:00,64.359,64.366,64.355,64.359,16000000.0
2009-08-26 02:23:00,64.362,64.362,64.354,64.354,6400000.0
2009-08-26 02:24:00,64.356,64.356,64.345,64.348,12800000.0
2009-08-26 02:25:00,64.343,64.343,64.312,64.312,24000000.0
2009-08-26 02:26:00,64.309,64.315,64.29,64.296,11200000.0
2009-08-26 02:27:00,64.306,64.306,64.275,64.283,12800000.0
2009-08-26 02:28:00,64.287,64.287,64.259,64.259,16000000.0
2009-08-26 02:29:00,64.268,64.275,64.266,64.266,11200000.0
2009-08-26 02:30:00,64.283,64.283,64.273,64.277,16400000.0
2009-08-26 02:31:00,64.278,64.298,64.278,64.298,14400000.0
2009-08-26 02:32:00,64.294,64.299,64.292,64.292,11200000.0
2009-08-26 02:33:00,64.286,64.286,64.28,64.28,6400000.0
2009-08-26 02:34:00,64.284,64.286,64.283,64.284,11200000.0
2009-08-26 02:35:00,64.285,64.304,64.285,64.304,12800000.0
2009-08-26 02:36:00,64.309,64.311,64.296,64.301,16000000.0
2009-08-26 02:37:00,64.295,64.303,64.29,64.294,12800000.0
2009-08-26 02:38:00,64.199,64.294,64.199,64.285,16000000.0
2009-08-26 02:39:00,64.305,64.314,64.305,64.314,19200000.0
2009-08-26 02:40:00,64.316,64.316,64.313,64.313,4800000.0
2009-08-26 02:41:00,64.313,64.324,64.313,64.32,12800000.0
2009-08-26 02:42:00,64.32,64.323,64.316,64.323,4800000.0
2009-08-26 02:43:00,64.31,64.318,64.31,64.314,26000000.0
2009-08-26 02:44:00,64.311,64.314,64.307,64.314,17600000.0
2009-08-26 02:45:00,64.313,64.313,64.294,64.294,9600000.0
2009-08-26 02:46:00,64.276,64.296,64.276,64.29,17600000.0
2009-08-26 02:47:00,64.31,64.31,64.288,64.288,8000000.0
2009-08-26 02:48:00,64.275,64.275,64.268,64.272,11200000.0
2009-08-26 02:49:00,64.275,64.275,64.268,64.275,13200000.0
2009-08-26 02:50:00,64.278,64.281,64.274,64.279,16000000.0
2009-08-26 02:51:00,64.287,64.302,64.286,64.302,16000000.0
2009-08-26 02:52:00,64.3,64.305,64.295,64.305,11200000.0
2009-08-26 02:53:00,64.306,64.306,64.283,64.289,6400000.0
2009-08-26 02:54:00,64.293,64.295,64.289,64.289,8000000.0
2009-08-26 02:55:00,64.275,64.286,64.275,64.282,12800000.0
2009-08-26 02:56:00,64.27,64.283,64.27,64.283,22400000.0
2009-08-26 02:57:00,64.297,64.297,64.286,64.293,11200000.0
2009-08-26 02:58:00,64.292,64.292,64.283,64.283,4800000.0
2009-08-26 02:59:00,64.278,64.283,64.271,64.281,16000000.0
2009-08-26 03:00:00,64.289,64.289,64.28,64.28,11200000.0
2009-08-26 03:01:00,64.29,64.311,64.29,64.311,12800000.0
2009-08-26 03:02:00,64.317,64.317,64.311,64.311,3200000.0
2009-08-26 03:03:00,64.307,64.31,64.301,64.308,12800000.0
2009-08-26 03:04:00,64.285,64.31,64.285,64.304,28800000.0
2009-08-26 03:05:00,64.309,64.311,64.298,64.298,11200000.0
2009-08-26 03:06:00,64.311,64.33,64.311,64.324,8000000.0
2009-08-26 03:07:00,64.313,64.326,64.313,64.326,11200000.0
2009-08-26 03:08:00,64.334,64.343,64.332,64.342,17600000.0
2009-08-26 03:09:00,64.339,64.339,64.327,64.327,6400000.0
2009-08-26 03:10:00,64.321,64.321,64.309,64.321,16000000.0
2009-08-26 03:11:00,64.326,64.334,64.322,64.322,11200000.0
2009-08-26 03:12:00,64.304,64.327,64.304,64.327,4800000.0
2009-08-26 03:13:00,64.327,64.337,64.311,64.311,13200000.0
2009-08-26 03:14:00,64.32,64.322,64.297,64.297,11200000.0
2009-08-26 03:15:00,64.287,64.297,64.274,64.296,8000000.0
2009-08-26 03:16:00,64.283,64.292,64.269,64.269,11200000.0
2009-08-26 03:17:00,64.288,64.288,64.268,64.268,12800000.0
2009-08-26 03:18:00,64.273,64.287,64.26,64.26,12800000.0
2009-08-26 03:19:00,64.264,64.281,64.264,64.281,6400000.0
2009-08-26 03:20:00,64.286,64.292,64.286,64.292,3200000.0
2009-08-26 03:21:00,64.28,64.287,64.279,64.287,11200000.0
2009-08-26 03:22:00,64.284,64.31,64.284,64.31,12800000.0
2009-08-26 03:23:00,64.308,64.308,64.3,64.3,8000000.0
2009-08-26 03:24:00,64.284,64.296,64.282,64.285,28800000.0
2009-08-26 03:25:00,64.271,64.285,64.271,64.283,19200000.0
2009-08-26 03:26:00,64.26,64.261,64.245,64.245,12800000.0
2009-08-26 03:27:00,64.242,64.257,64.238,64.257,12800000.0
2009-08-26 03:28:00,64.265,64.265,64.241,64.242,8000000.0
2009-08-26 03:29:00,64.247,64.248,64.236,64.238,11200000.0
2009-08-26 03:30:00,64.222,64.222,64.191,64.193,12800000.0
2009-08-26 03:31:00,64.192,64.192,64.184,64.188,32000000.0
2009-08-26 03:32:00,64.202,64.207,64.197,64.207,4800000.0
2009-08-26 03:33:00,64.208,64.222,64.208,64.222,12800000.0
2009-08-26 03:34:00,64.24,64.263,64.226,64.263,16000000.0
2009-08-26 03:35:00,64.25,64.274,64.25,64.274,8000000.0
2009-08-26 03:36:00,64.262,64.263,64.231,64.231,8000000.0
2009-08-26 03:37:00,64.232,64.259,64.23,64.242,17600000.0
2009-08-26 03:38:00,64.249,64.26,64.249,64.251,14400000.0
2009-08-26 03:39:00,64.246,64.255,64.246,64.249,17600000.0
2009-08-26 03:40:00,64.215,64.231,64.215,64.218,12800000.0
2009-08-26 03:41:00,64.217,64.219,64.212,64.212,12800000.0
2009-08-26 03:42:00,64.212,64.229,64.212,64.22,17600000.0
2009-08-26 03:43:00,64.231,64.245,64.231,64.245,14400000.0
2009-08-26 03:44:00,64.252,64.267,64.252,64.26,28800000.0
2009-08-26 03:45:00,64.284,64.284,64.271,64.283,12800000.0
2009-08-26 03:46:00,64.315,64.329,64.315,64.329,4800000.0
2009-08-26 03:47:00,64.325,64.327,64.319,64.319,12800000.0
2009-08-26 03:48:00,64.323,64.335,64.317,64.318,16000000.0
2009-08-26 03:49:00,64.326,64.342,64.318,64.342,8000000.0
2009-08-26 03:50:00,64.358,64.394,64.274,64.274,16400000.0
2009-08-26 03:51:00,64.354,64.354,64.333,64.343,4800000.0
2009-08-26 03:52:00,64.328,64.336,64.322,64.336,11200000.0
2009-08-26 03:53:00,64.345,64.364,64.342,64.345,11200000.0
2009-08-26 03:54:00,64.366,64.404,64.366,64.404,12800000.0
2009-08-26 03:55:00,64.406,64.411,64.389,64.389,9600000.0
2009-08-26 03:56:00,64.385,64.41,64.369,64.369,11600000.0
2009-08-26 03:57:00,64.358,64.366,64.335,64.343,11200000.0
2009-08-26 03:58:00,64.341,64.341,64.334,64.334,12800000.0
2009-08-26 03:59:00,64.329,64.329,64.312,64.315,17600000.0
2009-08-26 04:00:00,64.316,64.326,64.316,64.326,3200000.0
2009-08-26 04:01:00,64.308,64.315,64.301,64.315,12800000.0
2009-08-26 04:02:00,64.335,64.351,64.335,64.351,4800000.0
2009-08-26 04:03:00,64.362,64.364,64.362,64.364,3200000.0
2009-08-26 04:04:00,64.363,64.389,64.363,64.389,8000000.0
2009-08-26 04:05:00,64.397,64.447,64.371,64.447,14400000.0
2009-08-26 04:06:00,64.436,64.449,64.436,64.448,11200000.0
2009-08-26 04:07:00,64.44,64.444,64.436,64.444,8000000.0
2009-08-26 04:08:00,64.441,64.441,64.43,64.435,9600000.0
2009-08-26 04:09:00,64.429,64.429,64.416,64.416,6400000.0
2009-08-26 04:10:00,64.426,64.429,64.416,64.424,16000000.0
2009-08-26 04:11:00,64.416,64.416,64.4,64.402,8000000.0
2009-08-26 04:12:00,64.409,64.409,64.398,64.398,6400000.0
2009-08-26 04:13:00,64.392,64.401,64.392,64.401,4800000.0
2009-08-26 04:14:00,64.408,64.41,64.408,64.41,3200000.0
2009-08-26 04:15:00,64.421,64.426,64.417,64.421,9600000.0
2009-08-26 04:16:00,64.433,64.433,64.425,64.43,14400000.0
2009-08-26 04:17:00,64.424,64.424,64.409,64.419,11200000.0
2009-08-26 04:18:00,64.432,64.434,64.432,64.434,3200000.0
2009-08-26 04:19:00,64.426,64.43,64.412,64.422,35200000.0
2009-08-26 04:20:00,64.388,64.411,64.388,64.408,12800000.0
2009-08-26 04:21:00,64.421,64.432,64.421,64.423,11600000.0
2009-08-26 04:22:00,64.429,64.429,64.404,64.425,12800000.0
2009-08-26 04:23:00,64.43,64.435,64.428,64.43,9600000.0
2009-08-26 04:24:00,64.402,64.409,64.393,64.398,16000000.0
2009-08-26 04:25:00,64.414,64.419,64.402,64.402,8000000.0
2009-08-26 04:26:00,64.417,64.432,64.417,64.42,12800000.0
2009-08-26 04:27:00,64.415,64.415,64.407,64.41,8000000.0
2009-08-26 04:28:00,64.403,64.406,64.392,64.395,12800000.0
2009-08-26 04:29:00,64.389,64.397,64.377,64.377,8000000.0
2009-08-26 04:30:00,64.344,64.344,64.336,64.336,12200000.0
2009-08-26 04:31:00,64.334,64.354,64.334,64.353,9600000.0
2009-08-26 04:32:00,64.364,64.378,64.364,64.373,11200000.0
2009-08-26 04:33:00,64.38,64.411,64.38,64.41,12800000.0
2009-08-26 04:34:00,64.409,64.409,64.389,64.398,6400000.0
2009-08-26 04:35:00,64.38,64.39,64.375,64.379,11200000.0
2009-08-26 04:36:00,64.408,64.409,64.408,64.409,3200000.0
2009-08-26 04:37:00,64.32,64.414,64.32,64.414,3200000.0
2009-08-26 04:38:00,64.403,64.403,64.388,64.395,9600000.0
2009-08-26 04:39:00,64.397,64.397,64.362,64.383,14400000.0
2009-08-26 04:40:00,64.394,64.403,64.388,64.403,12800000.0
2009-08-26 04:41:00,64.403,64.403,64.398,64.398,6400000.0
2009-08-26 04:42:00,64.389,64.399,64.385,64.399,11200000.0
2009-08-26 04:43:00,64.392,64.398,64.392,64.398,9600000.0
2009-08-26 04:44:00,64.396,64.396,64.385,64.385,12800000.0
2009-08-26 04:45:00,64.374,64.374,64.368,64.368,11200000.0
2009-08-26 04:46:00,64.34,64.359,64.34,64.358,12800000.0
2009-08-26 04:47:00,64.355,64.359,64.344,64.354,20800000.0
2009-08-26 04:48:00,64.335,64.367,64.335,64.367,11200000.0
2009-08-26 04:49:00,64.377,64.377,64.37,64.372,12800000.0
2009-08-26 04:50:00,64.394,64.422,64.394,64.421,17600000.0
2009-08-26 04:51:00,64.403,64.413,64.396,64.411,16000000.0
2009-08-26 04:52:00,64.415,64.423,64.408,64.423,12800000.0
2009-08-26 04:53:00,64.452,64.46,64.452,64.46,12800000.0
2009-08-26 04:54:00,64.467,64.484,64.467,64.484,33600000.0
2009-08-26 04:55:00,64.498,64.498,64.495,64.495,4800000.0
2009-08-26 04:56:00,64.487,64.487,64.473,64.477,16000000.0
2009-08-26 04:57:00,64.473,64.473,64.46,64.464,8000000.0
2009-08-26 04:58:00,64.468,64.485,64.468,64.485,8000000.0
2009-08-26 04:59:00,64.51,64.545,64.51,64.545,17600000.0
2009-08-26 05:00:00,64.541,64.545,64.529,64.529,8000000.0
2009-08-26 05:01:00,64.521,64.524,64.517,64.519,14400000.0
2009-08-26 05:02:00,64.521,64.527,64.512,64.522,9600000.0
2009-08-26 05:03:00,64.516,64.516,64.491,64.491,9600000.0
2009-08-26 05:04:00,64.483,64.496,64.483,64.496,12800000.0
2009-08-26 05:05:00,64.494,64.494,64.477,64.488,12800000.0
2009-08-26 05:06:00,64.481,64.481,64.477,64.477,4800000.0
2009-08-26 05:07:00,64.483,64.483,64.475,64.477,11200000.0
2009-08-26 05:08:00,64.484,64.484,64.464,64.47,14400000.0
2009-08-26 05:09:00,64.485,64.499,64.485,64.499,4800000.0
2009-08-26 05:10:00,64.501,64.502,64.495,64.502,12800000.0
2009-08-26 05:11:00,64.515,64.52,64.515,64.518,9600000.0
2009-08-26 05:12:00,64.509,64.527,64.509,64.527,11200000.0
2009-08-26 05:13:00,64.523,64.523,64.508,64.508,12800000.0
2009-08-26 05:14:00,64.512,64.513,64.499,64.513,16000000.0
2009-08-26 05:15:00,64.529,64.529,64.519,64.527,9600000.0
2009-08-26 05:16:00,64.513,64.528,64.505,64.505,16000000.0
2009-08-26 05:17:00,64.513,64.513,64.506,64.506,9600000.0
2009-08-26 05:18:00,64.506,64.512,64.506,64.512,3200000.0
2009-08-26 05:19:00,64.518,64.518,64.509,64.509,4800000.0
2009-08-26 05:20:00,64.496,64.496,64.486,64.492,12800000.0
2009-08-26 05:21:00,64.493,64.509,64.493,64.507,6400000.0
2009-08-26 05:22:00,64.507,64.518,64.507,64.518,25600000.0
2009-08-26 05:23:00,64.51,64.514,64.51,64.51,43600000.0
2009-08-26 05:24:00,64.52,64.52,64.509,64.509,4800000.0
2009-08-26 05:25:00,64.507,64.508,64.507,64.508,3200000.0
2009-08-26 05:26:00,64.518,64.518,64.513,64.514,5200000.0
2009-08-26 05:27:00,64.504,64.517,64.5,64.517,12800000.0
2009-08-26 05:28:00,64.502,64.509,64.502,64.509,11200000.0
2009-08-26 05:29:00,64.527,64.528,64.514,64.528,12800000.0
2009-08-26 05:30:00,64.53,64.542,64.528,64.532,16000000.0
2009-08-26 05:31:00,64.515,64.522,64.5,64.5,11200000.0
2009-08-26 05:32:00,64.503,64.523,64.5,64.523,12800000.0
2009-08-26 05:33:00,64.532,64.534,64.525,64.529,11200000.0
2009-08-26 05:34:00,64.522,64.56,64.522,64.56,16400000.0
2009-08-26 05:35:00,64.586,64.595,64.581,64.595,11200000.0
2009-08-26 05:36:00,64.598,64.598,64.575,64.575,9600000.0
2009-08-26 05:37:00,64.577,64.58,64.568,64.58,12800000.0
2009-08-26 05:38:00,64.579,64.598,64.579,64.595,8000000.0
2009-08-26 05:39:00,64.604,64.605,64.588,64.604,12800000.0
2009-08-26 05:40:00,64.608,64.608,64.594,64.594,12800000.0
2009-08-26 05:41:00,64.607,64.607,64.601,64.601,11200000.0
2009-08-26 05:42:00,64.612,64.623,64.612,64.623,19200000.0
2009-08-26 05:43:00,64.608,64.612,64.6,64.606,12800000.0
2009-08-26 05:44:00,64.591,64.615,64.591,64.605,14400000.0
2009-08-26 05:45:00,64.633,64.637,64.626,64.637,9600000.0
2009-08-26 05:46:00,64.623,64.633,64.623,64.633,11200000.0
2009-08-26 05:47:00,64.639,64.652,64.639,64.652,4800000.0
2009-08-26 05:48:00,64.654,64.669,64.654,64.669,8000000.0
2009-08-26 05:49:00,64.665,64.669,64.663,64.668,22400000.0
2009-08-26 05:50:00,64.691,64.7,64.689,64.689,12800000.0
2009-08-26 05:51:00,64.721,64.733,64.721,64.729,11200000.0
2009-08-26 05:52:00,64.709,64.709,64.695,64.702,16400000.0
2009-08-26 05:53:00,64.714,64.714,64.711,64.711,6400000.0
2009-08-26 05:54:00,64.704,64.706,64.704,64.706,3200000.0
2009-08-26 05:55:00,64.693,64.694,64.687,64.687,4800000.0
2009-08-26 05:56:00,64.682,64.694,64.682,64.684,18000000.0
2009-08-26 05:57:00,64.689,64.7,64.689,64.698,8000000.0
2009-08-26 05:58:00,64.7,64.708,64.696,64.699,12800000.0
2009-08-26 05:59:00,64.687,64.687,64.678,64.682,8000000.0
2009-08-26 06:00:00,64.68,64.68,64.679,64.679,3200000.0
2009-08-26 06:01:00,64.689,64.69,64.681,64.681,6400000.0
2009-08-26 06:02:00,64.673,64.674,64.673,64.673,4800000.0
2009-08-26 06:03:00,64.67,64.684,64.67,64.682,6400000.0
2009-08-26 06:04:00,64.693,64.693,64.693,64.693,4800000.0
2009-08-26 06:05:00,64.687,64.703,64.685,64.695,14400000.0
2009-08-26 06:06:00,64.71,64.71,64.702,64.702,8000000.0
2009-08-26 06:07:00,64.697,64.697,64.689,64.689,4800000.0
2009-08-26 06:08:00,64.679,64.688,64.679,64.687,17600000.0
2009-08-26 06:09:00,64.675,64.675,64.673,64.673,4800000.0
2009-08-26 06:10:00,64.662,64.662,64.655,64.655,3200000.0
2009-08-26 06:11:00,64.636,64.636,64.615,64.621,35200000.0
2009-08-26 06:12:00,64.646,64.646,64.635,64.637,11600000.0
2009-08-26 06:13:00,64.633,64.634,64.633,64.634,3200000.0
2009-08-26 06:14:00,64.631,64.631,64.619,64.619,17600000.0
2009-08-26 06:15:00,64.622,64.622,64.616,64.616,4800000.0
2009-08-26 06:16:00,64.621,64.631,64.621,64.631,3200000.0
2009-08-26 06:17:00,64.652,64.658,64.646,64.658,9600000.0
2009-08-26 06:18:00,64.666,64.666,64.566,64.566,9600000.0
2009-08-26 06:19:00,64.649,64.652,64.628,64.628,12800000.0
2009-08-26 06:20:00,64.628,64.646,64.628,64.646,4800000.0
2009-08-26 06:21:00,64.647,64.65,64.637,64.649,14400000.0
2009-08-26 06:22:00,64.652,64.652,64.631,64.642,16000000.0
2009-08-26 06:23:00,64.635,64.647,64.635,64.647,11200000.0
2009-08-26 06:24:00,64.618,64.639,64.618,64.629,14400000.0
2009-08-26 06:25:00,64.648,64.648,64.631,64.641,9600000.0
2009-08-26 06:26:00,64.641,64.646,64.641,64.646,3200000.0
2009-08-26 06:27:00,64.662,64.667,64.654,64.66,9600000.0
2009-08-26 06:28:00,64.663,64.664,64.658,64.658,16000000.0
2009-08-26 06:29:00,64.654,64.654,64.636,64.642,12800000.0
2009-08-26 06:30:00,64.64,64.647,64.639,64.647,27200000.0
2009-08-26 06:31:00,64.652,64.652,64.65,64.65,3200000.0
2009-08-26 06:32:00,64.658,64.679,64.658,64.679,22400000.0
2009-08-26 06:33:00,64.679,64.679,64.667,64.668,24000000.0
2009-08-26 06:34:00,64.66,64.673,64.659,64.673,17600000.0
2009-08-26 06:35:00,64.664,64.669,64.662,64.667,12800000.0
2009-08-26 06:36:00,64.655,64.659,64.651,64.651,8000000.0
2009-08-26 06:37:00,64.659,64.663,64.642,64.642,4800000.0
2009-08-26 06:38:00,64.668,64.668,64.662,64.666,8000000.0
2009-08-26 06:39:00,64.66,64.66,64.547,64.547,6400000.0
2009-08-26 06:40:00,64.65,64.667,64.65,64.667,4800000.0
2009-08-26 06:41:00,64.674,64.681,64.668,64.668,12800000.0
2009-08-26 06:42:00,64.666,64.666,64.661,64.663,8000000.0
2009-08-26 06:43:00,64.67,64.68,64.67,64.68,19200000.0
2009-08-26 06:44:00,64.677,64.685,64.598,64.598,4800000.0
2009-08-26 06:45:00,64.684,64.684,64.663,64.663,6800000.0
2009-08-26 06:46:00,64.663,64.668,64.658,64.659,9600000.0
2009-08-26 06:47:00,64.658,64.668,64.656,64.668,9600000.0
2009-08-26 06:48:00,64.646,64.671,64.646,64.66,12800000.0
2009-08-26 06:49:00,64.669,64.669,64.654,64.664,12800000.0
2009-08-26 06:50:00,64.648,64.654,64.637,64.654,9600000.0
2009-08-26 06:51:00,64.651,64.652,64.644,64.652,16000000.0
2009-08-26 06:52:00,64.66,64.672,64.652,64.672,14400000.0
2009-08-26 06:53:00,64.675,64.675,64.643,64.643,6400000.0
2009-08-26 06:54:00,64.645,64.653,64.643,64.645,14400000.0
2009-08-26 06:55:00,64.637,64.646,64.637,64.646,6400000.0
2009-08-26 06:56:00,64.645,64.645,64.638,64.645,9600000.0
2009-08-26 06:57:00,64.637,64.648,64.637,64.648,4800000.0
2009-08-26 06:58:00,64.647,64.655,64.647,64.655,3200000.0
2009-08-26 06:59:00,64.667,64.667,64.648,64.65,18000000.0
2009-08-26 07:00:00,64.62,64.63,64.614,64.63,16000000.0
2009-08-26 07:01:00,64.644,64.65,64.644,64.649,4800000.0
2009-08-26 07:02:00,64.655,64.659,64.651,64.659,8000000.0
2009-08-26 07:03:00,64.67,64.677,64.665,64.677,12800000.0
2009-08-26 07:04:00,64.672,64.678,64.669,64.669,8000000.0
2009-08-26 07:05:00,64.663,64.663,64.656,64.657,9600000.0
2009-08-26 07:06:00,64.66,64.66,64.65,64.652,4800000.0
2009-08-26 07:07:00,64.647,64.659,64.644,64.644,12800000.0
2009-08-26 07:08:00,64.663,64.665,64.65,64.65,28800000.0
2009-08-26 07:09:00,64.645,64.645,64.626,64.628,16000000.0
2009-08-26 07:10:00,64.629,64.629,64.615,64.615,19200000.0
2009-08-26 07:11:00,64.623,64.637,64.623,64.637,17600000.0
2009-08-26 07:12:00,64.632,64.634,64.623,64.623,12800000.0
2009-08-26 07:13:00,64.623,64.623,64.616,64.616,9600000.0
2009-08-26 07:14:00,64.639,64.645,64.637,64.645,12800000.0
2009-08-26 07:15:00,64.622,64.632,64.598,64.598,11200000.0
2009-08-26 07:16:00,64.648,64.648,64.641,64.641,11200000.0
2009-08-26 07:17:00,64.628,64.628,64.615,64.616,11200000.0
2009-08-26 07:18:00,64.62,64.642,64.62,64.642,6400000.0
2009-08-26 07:19:00,64.642,64.642,64.63,64.637,7400000.0
2009-08-26 07:20:00,64.64,64.644,64.636,64.643,14800000.0
2009-08-26 07:21:00,64.638,64.642,64.618,64.642,13200000.0
2009-08-26 07:22:00,64.645,64.648,64.641,64.642,12800000.0
2009-08-26 07:23:00,64.654,64.661,64.646,64.655,16000000.0
2009-08-26 07:24:00,64.633,64.656,64.633,64.641,8000000.0
2009-08-26 07:25:00,64.65,64.666,64.65,64.66,9600000.0
2009-08-26 07:26:00,64.651,64.651,64.651,64.651,3200000.0
2009-08-26 07:27:00,64.659,64.659,64.657,64.657,3200000.0
2009-08-26 07:28:00,64.655,64.664,64.654,64.664,13200000.0
2009-08-26 07:29:00,64.666,64.676,64.663,64.663,27200000.0
2009-08-26 07:30:00,64.687,64.699,64.672,64.693,17600000.0
2009-08-26 07:31:00,64.705,64.711,64.7,64.711,12800000.0
2009-08-26 07:32:00,64.722,64.73,64.722,64.726,12800000.0
2009-08-26 07:33:00,64.718,64.726,64.718,64.721,16000000.0
2009-08-26 07:34:00,64.753,64.764,64.753,64.764,3200000.0
2009-08-26 07:35:00,64.765,64.775,64.764,64.764,12800000.0
2009-08-26 07:36:00,64.78,64.788,64.78,64.788,6400000.0
2009-08-26 07:37:00,64.8,64.8,64.781,64.781,10000000.0
2009-08-26 07:38:00,64.766,64.775,64.762,64.775,8000000.0
2009-08-26 07:39:00,64.78,64.788,64.761,64.769,19200000.0
2009-08-26 07:40:00,64.791,64.797,64.787,64.787,12800000.0
2009-08-26 07:41:00,64.796,64.809,64.796,64.809,32000000.0
2009-08-26 07:42:00,64.807,64.812,64.799,64.81,33600000.0
2009-08-26 07:43:00,64.805,64.805,64.792,64.792,28800000.0
2009-08-26 07:44:00,64.798,64.812,64.798,64.807,6400000.0
2009-08-26 07:45:00,64.818,64.818,64.804,64.813,9600000.0
2009-08-26 07:46:00,64.797,64.801,64.792,64.798,27200000.0
2009-08-26 07:47:00,64.791,64.792,64.703,64.788,6400000.0
2009-08-26 07:48:00,64.787,64.788,64.787,64.788,3200000.0
2009-08-26 07:49:00,64.806,64.808,64.806,64.808,3200000.0
2009-08-26 07:50:00,64.807,64.812,64.805,64.81,6400000.0
2009-08-26 07:51:00,64.8,64.806,64.787,64.799,39200000.0
2009-08-26 07:52:00,64.802,64.802,64.793,64.799,9600000.0
2009-08-26 07:53:00,64.802,64.812,64.802,64.812,6400000.0
2009-08-26 07:54:00,64.814,64.814,64.805,64.805,6400000.0
2009-08-26 07:55:00,64.814,64.832,64.813,64.825,30400000.0
2009-08-26 07:56:00,64.817,64.817,64.807,64.807,4800000.0
2009-08-26 07:57:00,64.8,64.804,64.794,64.801,17600000.0
2009-08-26 07:58:00,64.786,64.794,64.786,64.79,11200000.0
2009-08-26 07:59:00,64.809,64.809,64.801,64.802,17600000.0
2009-08-26 08:00:00,64.799,64.799,64.791,64.791,20800000.0
2009-08-26 08:01:00,64.787,64.787,64.78,64.784,11200000.0
2009-08-26 08:02:00,64.787,64.787,64.78,64.78,4800000.0
2009-08-26 08:03:00,64.767,64.767,64.652,64.738,9600000.0
2009-08-26 08:04:00,64.727,64.744,64.723,64.744,8000000.0
2009-08-26 08:05:00,64.738,64.744,64.724,64.724,14400000.0
2009-08-26 08:06:00,64.706,64.734,64.702,64.734,12800000.0
2009-08-26 08:07:00,64.726,64.738,64.726,64.738,11200000.0
2009-08-26 08:08:00,64.754,64.764,64.744,64.744,12800000.0
2009-08-26 08:09:00,64.742,64.759,64.742,64.754,10000000.0
2009-08-26 08:10:00,64.767,64.767,64.756,64.759,30400000.0
2009-08-26 08:11:00,64.763,64.78,64.763,64.78,22400000.0
2009-08-26 08:12:00,64.803,64.818,64.803,64.818,3200000.0
2009-08-26 08:13:00,64.836,64.836,64.809,64.809,14400000.0
2009-08-26 08:14:00,64.802,64.802,64.784,64.785,9600000.0
2009-08-26 08:15:00,64.787,64.794,64.786,64.79,8000000.0
2009-08-26 08:16:00,64.8,64.8,64.787,64.792,19200000.0
2009-08-26 08:17:00,64.787,64.787,64.771,64.771,11200000.0
2009-08-26 08:18:00,64.765,64.765,64.756,64.757,11200000.0
2009-08-26 08:19:00,64.766,64.778,64.764,64.767,14400000.0
2009-08-26 08:20:00,64.769,64.769,64.758,64.758,6400000.0
2009-08-26 08:21:00,64.761,64.761,64.747,64.749,11200000.0
2009-08-26 08:22:00,64.766,64.766,64.76,64.763,4800000.0
2009-08-26 08:23:00,64.757,64.762,64.757,64.762,4800000.0
2009-08-26 08:24:00,64.758,64.762,64.756,64.756,6400000.0
2009-08-26 08:25:00,64.766,64.768,64.758,64.758,9600000.0
2009-08-26 08:26:00,64.76,64.761,64.74,64.754,14400000.0
2009-08-26 08:27:00,64.748,64.748,64.728,64.742,6400000.0
2009-08-26 08:28:00,64.738,64.738,64.72,64.72,6400000.0
2009-08-26 08:29:00,64.722,64.727,64.722,64.727,9600000.0
2009-08-26 08:30:00,64.724,64.737,64.724,64.737,6400000.0
2009-08-26 08:31:00,64.736,64.736,64.73,64.73,6400000.0
2009-08-26 08:32:00,64.709,64.711,64.709,64.71,4800000.0
2009-08-26 08:33:00,64.717,64.735,64.717,64.73,41600000.0
2009-08-26 08:34:00,64.724,64.738,64.724,64.732,9600000.0
2009-08-26 08:35:00,64.742,64.75,64.737,64.75,48000000.0
2009-08-26 08:36:00,64.757,64.769,64.757,64.758,9600000.0
2009-08-26 08:37:00,64.754,64.76,64.75,64.754,14400000.0
2009-08-26 08:38:00,64.756,64.756,64.729,64.729,17600000.0
2009-08-26 08:39:00,64.702,64.702,64.675,64.684,14400000.0
2009-08-26 08:40:00,64.676,64.684,64.674,64.678,11200000.0
2009-08-26 08:41:00,64.69,64.694,64.686,64.686,32000000.0
2009-08-26 08:42:00,64.683,64.686,64.673,64.677,12800000.0
2009-08-26 08:43:00,64.676,64.713,64.676,64.713,6400000.0
2009-08-26 08:44:00,64.72,64.72,64.687,64.687,9600000.0
2009-08-26 08:45:00,64.666,64.675,64.649,64.649,36800000.0
2009-08-26 08:46:00,64.63,64.646,64.63,64.646,9600000.0
2009-08-26 08:47:00,64.651,64.669,64.651,64.669,24000000.0
2009-08-26 08:48:00,64.665,64.665,64.651,64.654,30400000.0
2009-08-26 08:49:00,64.634,64.634,64.625,64.627,8000000.0
2009-08-26 08:50:00,64.628,64.637,64.622,64.637,12800000.0
2009-08-26 08:51:00,64.627,64.635,64.623,64.623,22400000.0
2009-08-26 08:52:00,64.613,64.619,64.613,64.613,36000000.0
2009-08-26 08:53:00,64.619,64.621,64.609,64.618,56000000.0
2009-08-26 08:54:00,64.597,64.597,64.586,64.586,22400000.0
2009-08-26 08:55:00,64.583,64.591,64.583,64.588,12800000.0
2009-08-26 08:56:00,64.607,64.65,64.607,64.65,14400000.0
2009-08-26 08:57:00,64.644,64.664,64.644,64.659,43200000.0
2009-08-26 08:58:00,64.653,64.656,64.626,64.628,19200000.0
2009-08-26 08:59:00,64.609,64.609,64.55,64.55,14400000.0
2009-08-26 09:00:00,64.566,64.568,64.558,64.559,32000000.0
2009-08-26 09:01:00,64.567,64.579,64.567,64.569,32000000.0
2009-08-26 09:02:00,64.578,64.585,64.578,64.585,19200000.0
2009-08-26 09:03:00,64.601,64.604,64.592,64.601,16000000.0
2009-08-26 09:04:00,64.582,64.587,64.574,64.581,22400000.0
2009-08-26 09:05:00,64.607,64.61,64.583,64.588,19200000.0
2009-08-26 09:06:00,64.597,64.609,64.586,64.609,29800000.0
2009-08-26 09:07:00,64.6,64.613,64.6,64.613,19200000.0
2009-08-26 09:08:00,64.612,64.612,64.589,64.594,6400000.0
2009-08-26 09:09:00,64.6,64.628,64.6,64.618,46400000.0
2009-08-26 09:10:00,64.606,64.606,64.59,64.606,24000000.0
2009-08-26 09:11:00,64.6,64.64,64.596,64.64,28800000.0
2009-08-26 09:12:00,64.665,64.669,64.665,64.666,8000000.0
2009-08-26 09:13:00,64.681,64.721,64.681,64.721,6400000.0
2009-08-26 09:14:00,64.727,64.727,64.715,64.721,9600000.0
2009-08-26 09:15:00,64.739,64.75,64.719,64.719,30400000.0
2009-08-26 09:16:00,64.712,64.73,64.712,64.73,49600000.0
2009-08-26 09:17:00,64.737,64.748,64.735,64.748,78400000.0
2009-08-26 09:18:00,64.743,64.755,64.736,64.736,72400000.0
2009-08-26 09:19:00,64.727,64.727,64.703,64.706,65000000.0
2009-08-26 09:20:00,64.686,64.709,64.686,64.709,76800000.0
2009-08-26 09:21:00,64.715,64.718,64.708,64.711,49600000.0
2009-08-26 09:22:00,64.716,64.719,64.707,64.714,36800000.0
2009-08-26 09:23:00,64.727,64.774,64.727,64.774,68600000.0
2009-08-26 09:24:00,64.776,64.791,64.773,64.788,43600000.0
2009-08-26 09:25:00,64.786,64.79,64.778,64.78,19200000.0
2009-08-26 09:26:00,64.788,64.789,64.782,64.786,32400000.0
2009-08-26 09:27:00,64.791,64.791,64.775,64.775,70400000.0
2009-08-26 09:28:00,64.778,64.804,64.778,64.799,12800000.0
2009-08-26 09:29:00,64.81,64.819,64.804,64.806,37200000.0
2009-08-26 09:30:00,64.822,64.836,64.816,64.816,25600000.0
2009-08-26 09:31:00,64.827,64.828,64.816,64.816,12800000.0
2009-08-26 09:32:00,64.792,64.792,64.765,64.765,33600000.0
2009-08-26 09:33:00,64.765,64.776,64.765,64.776,30400000.0
2009-08-26 09:34:00,64.774,64.782,64.766,64.782,33600000.0
2009-08-26 09:35:00,64.777,64.782,64.771,64.775,53600000.0
2009-08-26 09:36:00,64.775,64.775,64.748,64.749,46800000.0
2009-08-26 09:37:00,64.739,64.762,64.739,64.762,33600000.0
2009-08-26 09:38:00,64.772,64.772,64.769,64.77,4800000.0
2009-08-26 09:39:00,64.769,64.786,64.769,64.785,43200000.0
2009-08-26 09:40:00,64.798,64.799,64.79,64.799,46400000.0
2009-08-26 09:41:00,64.807,64.814,64.807,64.81,30400000.0
2009-08-26 09:42:00,64.811,64.834,64.811,64.834,43200000.0
2009-08-26 09:43:00,64.824,64.824,64.803,64.803,56000000.0
2009-08-26 09:44:00,64.795,64.811,64.795,64.811,30400000.0
2009-08-26 09:45:00,64.811,64.826,64.811,64.813,19200000.0
2009-08-26 09:46:00,64.815,64.817,64.807,64.807,27200000.0
2009-08-26 09:47:00,64.786,64.802,64.786,64.798,8000000.0
2009-08-26 09:48:00,64.797,64.81,64.797,64.81,4800000.0
2009-08-26 09:49:00,64.813,64.814,64.805,64.805,8000000.0
2009-08-26 09:50:00,64.817,64.826,64.817,64.825,34000000.0
2009-08-26 09:51:00,64.826,64.826,64.814,64.814,84800000.0
2009-08-26 09:52:00,64.805,64.811,64.798,64.811,35200000.0
2009-08-26 09:53:00,64.817,64.827,64.813,64.827,30400000.0
2009-08-26 09:54:00,64.828,64.828,64.804,64.815,12800000.0
2009-08-26 09:55:00,64.805,64.817,64.801,64.817,33600000.0
2009-08-26 09:56:00,64.824,64.834,64.818,64.834,37200000.0
2009-08-26 09:57:00,64.835,64.835,64.824,64.826,24000000.0
2009-08-26 09:58:00,64.823,64.827,64.816,64.826,32000000.0
2009-08-26 09:59:00,64.843,64.861,64.843,64.855,51200000.0
2009-08-26 10:00:00,64.863,64.892,64.856,64.856,62800000.0
2009-08-26 10:01:00,64.834,64.834,64.814,64.814,6400000.0
2009-08-26 10:02:00,64.779,64.78,64.749,64.749,36800000.0
2009-08-26 10:03:00,64.753,64.768,64.753,64.762,44200000.0
2009-08-26 10:04:00,64.762,64.769,64.761,64.768,40000000.0
2009-08-26 10:05:00,64.757,64.757,64.711,64.711,38400000.0
2009-08-26 10:06:00,64.693,64.693,64.636,64.636,33600000.0
2009-08-26 10:07:00,64.641,64.661,64.641,64.657,43200000.0
2009-08-26 10:08:00,64.665,64.682,64.665,64.674,49600000.0
2009-08-26 10:09:00,64.649,64.649,64.637,64.647,9600000.0
2009-08-26 10:10:00,64.639,64.645,64.625,64.645,46800000.0
2009-08-26 10:11:00,64.62,64.62,64.599,64.62,57600000.0
2009-08-26 10:12:00,64.633,64.655,64.633,64.655,57600000.0
2009-08-26 10:13:00,64.654,64.672,64.652,64.672,41600000.0
2009-08-26 10:14:00,64.694,64.706,64.689,64.689,30400000.0
2009-08-26 10:15:00,64.681,64.681,64.662,64.68,30400000.0
2009-08-26 10:16:00,64.663,64.663,64.645,64.648,8000000.0
2009-08-26 10:17:00,64.647,64.647,64.624,64.624,6400000.0
2009-08-26 10:18:00,64.604,64.604,64.583,64.586,9600000.0
2009-08-26 10:19:00,64.571,64.6,64.571,64.6,75200000.0
2009-08-26 10:20:00,64.614,64.621,64.612,64.615,9600000.0
2009-08-26 10:21:00,64.61,64.61,64.596,64.601,35200000.0
2009-08-26 10:22:00,64.592,64.592,64.576,64.576,6400000.0
2009-08-26 10:23:00,64.566,64.569,64.551,64.551,33600000.0
2009-08-26 10:24:00,64.534,64.551,64.534,64.545,43600000.0
2009-08-26 10:25:00,64.539,64.539,64.525,64.525,64000000.0
2009-08-26 10:26:00,64.515,64.523,64.515,64.523,36800000.0
2009-08-26 10:27:00,64.52,64.527,64.508,64.522,53200000.0
2009-08-26 10:28:00,64.536,64.54,64.53,64.534,88400000.0
2009-08-26 10:29:00,64.562,64.566,64.562,64.566,3200000.0
2009-08-26 10:30:00,64.586,64.59,64.577,64.581,27200000.0
2009-08-26 10:31:00,64.59,64.612,64.59,64.612,32000000.0
2009-08-26 10:32:00,64.619,64.619,64.587,64.587,46400000.0
2009-08-26 10:33:00,64.587,64.596,64.585,64.587,36000000.0
2009-08-26 10:34:00,64.587,64.6,64.587,64.592,17600000.0
2009-08-26 10:35:00,64.6,64.6,64.589,64.592,6400000.0
2009-08-26 10:36:00,64.574,64.574,64.568,64.569,6400000.0
2009-08-26 10:37:00,64.562,64.562,64.544,64.544,19200000.0
2009-08-26 10:38:00,64.533,64.541,64.532,64.535,28800000.0
2009-08-26 10:39:00,64.525,64.525,64.523,64.523,3200000.0
2009-08-26 10:40:00,64.535,64.536,64.527,64.531,24000000.0
2009-08-26 10:41:00,64.546,64.569,64.546,64.569,57600000.0
2009-08-26 10:42:00,64.563,64.569,64.56,64.56,38400000.0
2009-08-26 10:43:00,64.55,64.55,64.542,64.544,11200000.0
2009-08-26 10:44:00,64.535,64.535,64.528,64.53,19200000.0
2009-08-26 10:45:00,64.529,64.529,64.522,64.522,22400000.0
2009-08-26 10:46:00,64.524,64.536,64.524,64.536,29200000.0
2009-08-26 10:47:00,64.54,64.54,64.531,64.531,25600000.0
2009-08-26 10:48:00,64.522,64.536,64.522,64.528,38400000.0
2009-08-26 10:49:00,64.516,64.525,64.508,64.523,25600000.0
2009-08-26 10:50:00,64.526,64.536,64.523,64.523,59600000.0
2009-08-26 10:51:00,64.52,64.524,64.512,64.518,68800000.0
2009-08-26 10:52:00,64.509,64.531,64.509,64.531,35200000.0
2009-08-26 10:53:00,64.545,64.55,64.544,64.545,59600000.0
2009-08-26 10:54:00,64.546,64.556,64.534,64.556,54400000.0
2009-08-26 10:55:00,64.555,64.56,64.546,64.56,41600000.0
2009-08-26 10:56:00,64.56,64.568,64.553,64.565,44800000.0
2009-08-26 10:57:00,64.562,64.567,64.557,64.559,33600000.0
2009-08-26 10:58:00,64.559,64.567,64.557,64.558,40000000.0
2009-08-26 10:59:00,64.566,64.566,64.551,64.565,49600000.0
2009-08-26 11:00:00,64.575,64.581,64.57,64.577,51200000.0
2009-08-26 11:01:00,64.587,64.598,64.587,64.592,10000000.0
2009-08-26 11:02:00,64.599,64.618,64.599,64.614,19200000.0
2009-08-26 11:03:00,64.61,64.615,64.604,64.611,36800000.0
2009-08-26 11:04:00,64.615,64.618,64.611,64.611,27200000.0
2009-08-26 11:05:00,64.611,64.611,64.599,64.599,11200000.0
2009-08-26 11:06:00,64.601,64.601,64.568,64.568,30400000.0
2009-08-26 11:07:00,64.576,64.593,64.576,64.593,46400000.0
2009-08-26 11:08:00,64.602,64.616,64.602,64.606,32000000.0
2009-08-26 11:09:00,64.605,64.628,64.605,64.62,75200000.0
2009-08-26 11:10:00,64.627,64.632,64.623,64.627,36800000.0
2009-08-26 11:11:00,64.628,64.63,64.617,64.624,53200000.0
2009-08-26 11:12:00,64.625,64.639,64.616,64.616,70400000.0
2009-08-26 11:13:00,64.627,64.627,64.618,64.618,11200000.0
2009-08-26 11:14:00,64.627,64.644,64.627,64.64,58000000.0
2009-08-26 11:15:00,64.625,64.625,64.597,64.61,9600000.0
2009-08-26 11:16:00,64.606,64.62,64.606,64.62,17600000.0
2009-08-26 11:17:00,64.63,64.648,64.63,64.648,54800000.0
2009-08-26 11:18:00,64.616,64.642,64.616,64.632,73600000.0
2009-08-26 11:19:00,64.644,64.65,64.635,64.642,56000000.0
2009-08-26 11:20:00,64.637,64.646,64.628,64.646,35200000.0
2009-08-26 11:21:00,64.655,64.655,64.646,64.649,40000000.0
2009-08-26 11:22:00,64.649,64.652,64.637,64.637,42000000.0
2009-08-26 11:23:00,64.635,64.635,64.62,64.62,51600000.0
2009-08-26 11:24:00,64.607,64.609,64.596,64.609,52800000.0
2009-08-26 11:25:00,64.588,64.594,64.577,64.586,35200000.0
2009-08-26 11:26:00,64.582,64.584,64.568,64.568,27200000.0
2009-08-26 11:27:00,64.559,64.559,64.532,64.532,6400000.0
2009-08-26 11:28:00,64.529,64.53,64.501,64.508,41600000.0
2009-08-26 11:29:00,64.498,64.502,64.487,64.499,43200000.0
2009-08-26 11:30:00,64.461,64.47,64.454,64.47,11200000.0
2009-08-26 11:31:00,64.477,64.487,64.471,64.487,27200000.0
2009-08-26 11:32:00,64.498,64.531,64.498,64.529,35200000.0
2009-08-26 11:33:00,64.523,64.53,64.523,64.53,17600000.0
2009-08-26 11:34:00,64.542,64.553,64.54,64.55,34000000.0
2009-08-26 11:35:00,64.552,64.559,64.549,64.549,4800000.0
2009-08-26 11:36:00,64.564,64.565,64.553,64.559,43200000.0
2009-08-26 11:37:00,64.584,64.584,64.578,64.58,41600000.0
2009-08-26 11:38:00,64.564,64.564,64.541,64.55,27200000.0
2009-08-26 11:39:00,64.564,64.585,64.564,64.58,11200000.0
2009-08-26 11:40:00,64.58,64.581,64.575,64.578,22400000.0
2009-08-26 11:41:00,64.58,64.58,64.569,64.571,38400000.0
2009-08-26 11:42:00,64.578,64.58,64.575,64.576,38400000.0
2009-08-26 11:43:00,64.557,64.567,64.557,64.565,12800000.0
2009-08-26 11:44:00,64.564,64.569,64.559,64.559,59200000.0
2009-08-26 11:45:00,64.557,64.567,64.551,64.551,49600000.0
2009-08-26 11:46:00,64.545,64.555,64.545,64.553,6400000.0
2009-08-26 11:47:00,64.567,64.577,64.562,64.562,56000000.0
2009-08-26 11:48:00,64.56,64.56,64.552,64.558,12800000.0
2009-08-26 11:49:00,64.555,64.568,64.555,64.568,42400000.0
2009-08-26 11:50:00,64.57,64.57,64.561,64.563,44800000.0
2009-08-26 11:51:00,64.576,64.597,64.576,64.597,44800000.0
2009-08-26 11:52:00,64.587,64.587,64.565,64.565,32000000.0
2009-08-26 11:53:00,64.567,64.594,64.567,64.584,35200000.0
2009-08-26 11:54:00,64.577,64.588,64.571,64.583,48000000.0
2009-08-26 11:55:00,64.574,64.58,64.571,64.572,44800000.0
2009-08-26 11:56:00,64.552,64.582,64.552,64.582,63400000.0
2009-08-26 11:57:00,64.601,64.623,64.601,64.623,22400000.0
2009-08-26 11:58:00,64.621,64.621,64.603,64.603,41600000.0
2009-08-26 11:59:00,64.594,64.621,64.594,64.621,51200000.0
2009-08-26 12:00:00,64.634,64.634,64.621,64.629,36800000.0
2009-08-26 12:01:00,64.625,64.63,64.617,64.63,19200000.0
2009-08-26 12:02:00,64.622,64.633,64.622,64.632,17600000.0
2009-08-26 12:03:00,64.633,64.656,64.633,64.656,51200000.0
2009-08-26 12:04:00,64.645,64.647,64.637,64.641,24000000.0
2009-08-26 12:05:00,64.634,64.651,64.634,64.651,28800000.0
2009-08-26 12:06:00,64.626,64.65,64.626,64.65,24000000.0
2009-08-26 12:07:00,64.66,64.672,64.66,64.672,20800000.0
2009-08-26 12:08:00,64.648,64.665,64.648,64.665,43200000.0
2009-08-26 12:09:00,64.674,64.681,64.664,64.675,25600000.0
2009-08-26 12:10:00,64.677,64.684,64.672,64.679,11200000.0
2009-08-26 12:11:00,64.656,64.656,64.569,64.569,27200000.0
2009-08-26 12:12:00,64.547,64.547,64.468,64.468,30400000.0
2009-08-26 12:13:00,64.462,64.465,64.455,64.464,14400000.0
2009-08-26 12:14:00,64.444,64.444,64.426,64.427,8000000.0
2009-08-26 12:15:00,64.427,64.427,64.393,64.409,27200000.0
2009-08-26 12:16:00,64.401,64.401,64.385,64.386,27200000.0
2009-08-26 12:17:00,64.377,64.387,64.375,64.38,43200000.0
2009-08-26 12:18:00,64.388,64.388,64.368,64.373,25600000.0
2009-08-26 12:19:00,64.367,64.374,64.355,64.374,35200000.0
2009-08-26 12:20:00,64.383,64.383,64.37,64.383,37200000.0
2009-08-26 12:21:00,64.371,64.371,64.351,64.365,59200000.0
2009-08-26 12:22:00,64.37,64.37,64.353,64.353,30400000.0
2009-08-26 12:23:00,64.332,64.332,64.292,64.292,32000000.0
2009-08-26 12:24:00,64.274,64.287,64.268,64.287,33600000.0
2009-08-26 12:25:00,64.282,64.297,64.281,64.294,22800000.0
2009-08-26 12:26:00,64.31,64.31,64.299,64.301,30800000.0
2009-08-26 12:27:00,64.306,64.306,64.296,64.296,30800000.0
2009-08-26 12:28:00,64.284,64.287,64.279,64.285,60800000.0
2009-08-26 12:29:00,64.275,64.275,64.119,64.169,115200000.0
2009-08-26 12:30:00,64.183,64.284,64.171,64.284,46800000.0
2009-08-26 12:31:00,64.304,64.311,64.304,64.309,70400000.0
2009-08-26 12:32:00,64.321,64.39,64.321,64.39,28800000.0
2009-08-26 12:33:00,64.383,64.387,64.372,64.372,40000000.0
2009-08-26 12:34:00,64.368,64.369,64.357,64.358,27200000.0
2009-08-26 12:35:00,64.36,64.363,64.355,64.363,25600000.0
2009-08-26 12:36:00,64.37,64.37,64.362,64.363,48000000.0
2009-08-26 12:37:00,64.369,64.372,64.369,64.369,8000000.0
2009-08-26 12:38:00,64.377,64.377,64.375,64.375,3200000.0
2009-08-26 12:39:00,64.377,64.377,64.369,64.369,24000000.0
2009-08-26 12:40:00,64.368,64.378,64.368,64.375,16000000.0
2009-08-26 12:41:00,64.372,64.382,64.369,64.382,22400000.0
2009-08-26 12:42:00,64.385,64.398,64.385,64.398,22400000.0
2009-08-26 12:43:00,64.4,64.405,64.397,64.397,36800000.0
2009-08-26 12:44:00,64.392,64.401,64.392,64.399,22400000.0
2009-08-26 12:45:00,64.399,64.406,64.397,64.403,35200000.0
2009-08-26 12:46:00,64.409,64.414,64.403,64.414,45200000.0
2009-08-26 12:47:00,64.413,64.413,64.402,64.41,30400000.0
2009-08-26 12:48:00,64.412,64.415,64.409,64.411,32000000.0
2009-08-26 12:49:00,64.401,64.406,64.396,64.399,40000000.0
2009-08-26 12:50:00,64.372,64.394,64.372,64.391,11200000.0
2009-08-26 12:51:00,64.404,64.407,64.391,64.407,22400000.0
2009-08-26 12:52:00,64.395,64.395,64.379,64.379,25600000.0
2009-08-26 12:53:00,64.386,64.386,64.364,64.364,6400000.0
2009-08-26 12:54:00,64.38,64.382,64.38,64.382,3200000.0
2009-08-26 12:55:00,64.389,64.392,64.383,64.387,24000000.0
2009-08-26 12:56:00,64.382,64.385,64.378,64.378,12800000.0
2009-08-26 12:57:00,64.365,64.373,64.36,64.369,27200000.0
2009-08-26 12:58:00,64.386,64.386,64.384,64.384,3200000.0
2009-08-26 12:59:00,64.384,64.39,64.384,64.389,14400000.0
2009-08-26 13:00:00,64.368,64.372,64.343,64.348,11200000.0
2009-08-26 13:01:00,64.34,64.352,64.33,64.352,17600000.0
2009-08-26 13:02:00,64.344,64.352,64.344,64.349,12800000.0
2009-08-26 13:03:00,64.344,64.354,64.341,64.341,8000000.0
2009-08-26 13:04:00,64.341,64.342,64.336,64.342,16000000.0
2009-08-26 13:05:00,64.335,64.338,64.324,64.324,12800000.0
2009-08-26 13:06:00,64.334,64.338,64.333,64.333,17600000.0
2009-08-26 13:07:00,64.329,64.332,64.321,64.321,12800000.0
2009-08-26 13:08:00,64.311,64.325,64.311,64.321,32400000.0
2009-08-26 13:09:00,64.321,64.321,64.315,64.317,28800000.0
2009-08-26 13:10:00,64.324,64.351,64.324,64.351,32000000.0
2009-08-26 13:11:00,64.357,64.361,64.355,64.361,19200000.0
2009-08-26 13:12:00,64.346,64.349,64.33,64.33,16000000.0
2009-08-26 13:13:00,64.333,64.333,64.324,64.33,11200000.0
2009-08-26 13:14:00,64.333,64.339,64.333,64.339,3200000.0
2009-08-26 13:15:00,64.348,64.349,64.337,64.343,9600000.0
2009-08-26 13:16:00,64.34,64.345,64.331,64.331,25600000.0
2009-08-26 13:17:00,64.319,64.319,64.309,64.309,4800000.0
2009-08-26 13:18:00,64.302,64.302,64.29,64.29,56000000.0
2009-08-26 13:19:00,64.296,64.307,64.296,64.302,12800000.0
2009-08-26 13:20:00,64.293,64.293,64.285,64.285,3200000.0
2009-08-26 13:21:00,64.263,64.274,64.263,64.267,56000000.0
2009-08-26 13:22:00,64.274,64.283,64.274,64.283,11200000.0
2009-08-26 13:23:00,64.274,64.281,64.262,64.262,9600000.0
2009-08-26 13:24:00,64.239,64.239,64.217,64.217,14400000.0
2009-08-26 13:25:00,64.195,64.225,64.19,64.225,33600000.0
2009-08-26 13:26:00,64.224,64.249,64.224,64.243,24000000.0
2009-08-26 13:27:00,64.252,64.267,64.25,64.251,40000000.0
2009-08-26 13:28:00,64.243,64.287,64.243,64.281,20800000.0
2009-08-26 13:29:00,64.275,64.283,64.269,64.283,22400000.0
2009-08-26 13:30:00,64.275,64.275,64.248,64.248,36800000.0
2009-08-26 13:31:00,64.262,64.269,64.262,64.269,3200000.0
2009-08-26 13:32:00,64.278,64.322,64.278,64.31,17600000.0
2009-08-26 13:33:00,64.298,64.298,64.274,64.274,12800000.0
2009-08-26 13:34:00,64.261,64.277,64.26,64.27,9600000.0
2009-08-26 13:35:00,64.273,64.273,64.258,64.258,4800000.0
2009-08-26 13:36:00,64.255,64.265,64.243,64.265,48400000.0
2009-08-26 13:37:00,64.256,64.263,64.249,64.263,24400000.0
2009-08-26 13:38:00,64.265,64.269,64.263,64.265,28800000.0
2009-08-26 13:39:00,64.26,64.267,64.26,64.267,25600000.0
2009-08-26 13:40:00,64.263,64.272,64.261,64.261,9600000.0
2009-08-26 13:41:00,64.259,64.287,64.259,64.287,16000000.0
2009-08-26 13:42:00,64.276,64.278,64.276,64.278,3200000.0
2009-08-26 13:43:00,64.283,64.289,64.282,64.282,25600000.0
2009-08-26 13:44:00,64.277,64.289,64.277,64.289,28800000.0
2009-08-26 13:45:00,64.276,64.283,64.276,64.283,12800000.0
2009-08-26 13:46:00,64.265,64.278,64.265,64.278,3200000.0
2009-08-26 13:47:00,64.279,64.289,64.279,64.284,27200000.0
2009-08-26 13:48:00,64.297,64.301,64.297,64.301,3200000.0
2009-08-26 13:49:00,64.319,64.324,64.317,64.319,34400000.0
2009-08-26 13:50:00,64.329,64.349,64.329,64.349,33600000.0
2009-08-26 13:51:00,64.35,64.365,64.35,64.361,9600000.0
2009-08-26 13:52:00,64.371,64.375,64.36,64.375,40400000.0
2009-08-26 13:53:00,64.375,64.377,64.365,64.377,36800000.0
2009-08-26 13:54:00,64.387,64.392,64.387,64.389,23400000.0
2009-08-26 13:55:00,64.389,64.393,64.389,64.39,11200000.0
2009-08-26 13:56:00,64.394,64.401,64.391,64.401,14400000.0
2009-08-26 13:57:00,64.411,64.411,64.403,64.404,14400000.0
2009-08-26 13:58:00,64.397,64.405,64.397,64.402,32000000.0
2009-08-26 13:59:00,64.387,64.387,64.378,64.378,48000000.0
2009-08-26 14:00:00,64.38,64.402,64.364,64.393,32000000.0
2009-08-26 14:01:00,64.381,64.381,64.363,64.363,14400000.0
2009-08-26 14:02:00,64.361,64.363,64.345,64.35,29200000.0
2009-08-26 14:03:00,64.348,64.358,64.347,64.358,14400000.0
2009-08-26 14:04:00,64.344,64.35,64.344,64.345,4800000.0
2009-08-26 14:05:00,64.33,64.338,64.33,64.338,25600000.0
2009-08-26 14:06:00,64.34,64.347,64.34,64.347,17600000.0
2009-08-26 14:07:00,64.342,64.345,64.337,64.338,8000000.0
2009-08-26 14:08:00,64.339,64.339,64.327,64.327,24000000.0
2009-08-26 14:09:00,64.311,64.331,64.304,64.331,11200000.0
2009-08-26 14:10:00,64.337,64.363,64.337,64.363,17600000.0
2009-08-26 14:11:00,64.362,64.369,64.357,64.367,12800000.0
2009-08-26 14:12:00,64.362,64.362,64.342,64.342,12800000.0
2009-08-26 14:13:00,64.346,64.358,64.345,64.346,24000000.0
2009-08-26 14:14:00,64.332,64.332,64.304,64.304,20800000.0
2009-08-26 14:15:00,64.296,64.317,64.295,64.317,33600000.0
2009-08-26 14:16:00,64.325,64.336,64.322,64.336,27200000.0
2009-08-26 14:17:00,64.331,64.34,64.328,64.328,11200000.0
2009-08-26 14:18:00,64.341,64.353,64.341,64.353,16000000.0
2009-08-26 14:19:00,64.364,64.372,64.361,64.371,40000000.0
2009-08-26 14:20:00,64.373,64.373,64.37,64.37,6400000.0
2009-08-26 14:21:00,64.371,64.379,64.364,64.369,33600000.0
2009-08-26 14:22:00,64.374,64.384,64.374,64.384,14400000.0
2009-08-26 14:23:00,64.392,64.393,64.389,64.389,17600000.0
2009-08-26 14:24:00,64.39,64.402,64.39,64.402,36800000.0
2009-08-26 14:25:00,64.413,64.422,64.413,64.417,12800000.0
2009-08-26 14:26:00,64.428,64.442,64.428,64.428,19200000.0
2009-08-26 14:27:00,64.423,64.424,64.413,64.424,11200000.0
2009-08-26 14:28:00,64.424,64.437,64.424,64.433,11200000.0
2009-08-26 14:29:00,64.442,64.448,64.434,64.434,12800000.0
2009-08-26 14:30:00,64.447,64.506,64.363,64.363,11200000.0
2009-08-26 14:31:00,64.415,64.415,64.221,64.302,16000000.0
2009-08-26 14:32:00,64.29,64.312,64.29,64.311,9600000.0
2009-08-26 14:33:00,64.322,64.322,64.289,64.289,9600000.0
2009-08-26 14:34:00,64.229,64.251,64.229,64.251,17600000.0
2009-08-26 14:35:00,64.246,64.246,64.214,64.214,11200000.0
2009-08-26 14:36:00,64.192,64.211,64.192,64.211,8000000.0
2009-08-26 14:37:00,64.231,64.261,64.231,64.261,12800000.0
2009-08-26 14:38:00,64.249,64.249,64.221,64.235,11200000.0
2009-08-26 14:39:00,64.232,64.267,64.232,64.265,17600000.0
2009-08-26 14:40:00,64.267,64.292,64.262,64.292,16000000.0
2009-08-26 14:41:00,64.313,64.321,64.299,64.32,11200000.0
2009-08-26 14:42:00,64.331,64.331,64.315,64.329,12800000.0
2009-08-26 14:43:00,64.333,64.333,64.32,64.32,17600000.0
2009-08-26 14:44:00,64.326,64.329,64.312,64.329,12800000.0
2009-08-26 14:45:00,64.335,64.335,64.321,64.321,8000000.0
2009-08-26 14:46:00,64.311,64.312,64.302,64.305,17600000.0
2009-08-26 14:47:00,64.301,64.321,64.301,64.317,12800000.0
2009-08-26 14:48:00,64.319,64.34,64.319,64.34,11200000.0
2009-08-26 14:49:00,64.347,64.347,64.322,64.324,9600000.0
2009-08-26 14:50:00,64.325,64.353,64.325,64.339,12800000.0
2009-08-26 14:51:00,64.331,64.368,64.331,64.368,17600000.0
2009-08-26 14:52:00,64.36,64.374,64.358,64.371,14400000.0
2009-08-26 14:53:00,64.373,64.373,64.361,64.361,3200000.0
2009-08-26 14:54:00,64.337,64.345,64.332,64.342,12800000.0
2009-08-26 14:55:00,64.342,64.342,64.332,64.332,4800000.0
2009-08-26 14:56:00,64.328,64.328,64.313,64.325,16000000.0
2009-08-26 14:57:00,64.322,64.322,64.305,64.317,12800000.0
2009-08-26 14:58:00,64.316,64.33,64.311,64.311,14400000.0
2009-08-26 14:59:00,64.313,64.313,64.299,64.299,8000000.0
2009-08-26 15:00:00,64.306,64.317,64.304,64.304,16000000.0
2009-08-26 15:01:00,64.301,64.301,64.288,64.301,17600000.0
2009-08-26 15:02:00,64.295,64.295,64.263,64.263,11200000.0
2009-08-26 15:03:00,64.285,64.301,64.282,64.301,9600000.0
2009-08-26 15:04:00,64.293,64.293,64.277,64.277,16000000.0
2009-08-26 15:05:00,64.272,64.278,64.27,64.273,12800000.0
2009-08-26 15:06:00,64.262,64.274,64.262,64.266,11200000.0
2009-08-26 15:07:00,64.28,64.28,64.237,64.237,11200000.0
2009-08-26 15:08:00,64.225,64.231,64.219,64.219,11200000.0
2009-08-26 15:09:00,64.216,64.238,64.216,64.236,14400000.0
2009-08-26 15:10:00,64.239,64.242,64.232,64.238,16000000.0
2009-08-26 15:11:00,64.252,64.284,64.252,64.284,11200000.0
2009-08-26 15:12:00,64.298,64.328,64.298,64.325,9600000.0
2009-08-26 15:13:00,64.323,64.329,64.321,64.329,12800000.0
2009-08-26 15:14:00,64.325,64.325,64.311,64.313,8000000.0
2009-08-26 15:15:00,64.3,64.3,64.271,64.271,17600000.0
2009-08-26 15:16:00,64.246,64.246,64.186,64.186,12800000.0
2009-08-26 15:17:00,64.177,64.225,64.177,64.225,14400000.0
2009-08-26 15:18:00,64.23,64.242,64.228,64.241,12800000.0
2009-08-26 15:19:00,64.243,64.257,64.232,64.257,16000000.0
2009-08-26 15:20:00,64.262,64.281,64.262,64.281,6400000.0
2009-08-26 15:21:00,64.262,64.284,64.177,64.284,17600000.0
2009-08-26 15:22:00,64.289,64.289,64.27,64.27,11200000.0
2009-08-26 15:23:00,64.258,64.258,64.223,64.223,11200000.0
2009-08-26 15:24:00,64.204,64.204,64.183,64.183,11200000.0
2009-08-26 15:25:00,64.191,64.214,64.191,64.214,12800000.0
2009-08-26 15:26:00,64.25,64.25,64.234,64.234,14400000.0
2009-08-26 15:27:00,64.223,64.226,64.212,64.212,11200000.0
2009-08-26 15:28:00,64.178,64.178,64.156,64.156,6400000.0
2009-08-26 15:29:00,64.134,64.134,64.109,64.121,17600000.0
2009-08-26 15:30:00,64.123,64.136,64.095,64.136,17600000.0
2009-08-26 15:31:00,64.168,64.18,64.164,64.175,12800000.0
2009-08-26 15:32:00,64.19,64.202,64.18,64.202,11200000.0
2009-08-26 15:33:00,64.215,64.222,64.199,64.199,8000000.0
2009-08-26 15:34:00,64.157,64.157,64.118,64.118,4800000.0
2009-08-26 15:35:00,64.08,64.08,64.05,64.055,8000000.0
2009-08-26 15:36:00,64.061,64.061,64.05,64.05,14400000.0
2009-08-26 15:37:00,64.048,64.083,64.048,64.073,16000000.0
2009-08-26 15:38:00,64.097,64.137,64.086,64.137,16000000.0
2009-08-26 15:39:00,64.146,64.146,64.112,64.112,8000000.0
2009-08-26 15:40:00,64.109,64.14,64.103,64.14,12800000.0
2009-08-26 15:41:00,64.125,64.126,64.1,64.1,16000000.0
2009-08-26 15:42:00,64.085,64.085,64.044,64.044,8000000.0
2009-08-26 15:43:00,64.065,64.065,64.033,64.033,12800000.0
2009-08-26 15:44:00,64.03,64.03,64.019,64.02,4800000.0
2009-08-26 15:45:00,63.992,63.992,63.944,63.951,12800000.0
2009-08-26 15:46:00,63.967,63.969,63.957,63.969,11200000.0
2009-08-26 15:47:00,63.979,63.99,63.979,63.99,11200000.0
2009-08-26 15:48:00,63.99,63.994,63.983,63.983,12800000.0
2009-08-26 15:49:00,63.955,63.972,63.955,63.966,11200000.0
2009-08-26 15:50:00,63.983,64.01,63.983,64.01,14400000.0
2009-08-26 15:51:00,64.026,64.036,64.001,64.001,11200000.0
2009-08-26 15:52:00,63.995,64.001,63.991,63.995,11200000.0
2009-08-26 15:53:00,64.001,64.014,63.998,64.012,12800000.0
2009-08-26 15:54:00,64.022,64.071,64.022,64.071,8000000.0
2009-08-26 15:55:00,64.092,64.103,64.081,64.103,17600000.0
2009-08-26 15:56:00,64.125,64.137,64.125,64.137,8000000.0
2009-08-26 15:57:00,64.133,64.145,64.133,64.145,8000000.0
2009-08-26 15:58:00,64.142,64.147,64.104,64.104,11200000.0
2009-08-26 15:59:00,64.098,64.112,64.098,64.109,11200000.0
2009-08-26 16:00:00,64.192,64.239,64.192,64.239,11200000.0
2009-08-26 16:01:00,64.291,64.319,64.291,64.318,11200000.0
2009-08-26 16:02:00,64.275,64.275,64.205,64.205,17600000.0
2009-08-26 16:03:00,64.172,64.19,64.16,64.16,12800000.0
2009-08-26 16:04:00,64.135,64.187,64.072,64.187,11200000.0
2009-08-26 16:05:00,64.236,64.248,64.234,64.235,14400000.0
2009-08-26 16:06:00,64.249,64.299,64.249,64.299,16000000.0
2009-08-26 16:07:00,64.285,64.295,64.262,64.262,11200000.0
2009-08-26 16:08:00,64.241,64.241,64.228,64.239,11200000.0
2009-08-26 16:09:00,64.244,64.251,64.224,64.225,17600000.0
2009-08-26 16:10:00,64.236,64.26,64.236,64.252,12800000.0
2009-08-26 16:11:00,64.263,64.263,64.236,64.25,11200000.0
2009-08-26 16:12:00,64.274,64.31,64.274,64.302,9600000.0
2009-08-26 16:13:00,64.333,64.333,64.308,64.308,11200000.0
2009-08-26 16:14:00,64.353,64.409,64.353,64.403,14400000.0
2009-08-26 16:15:00,64.392,64.392,64.383,64.383,11200000.0
2009-08-26 16:16:00,64.379,64.43,64.379,64.43,11200000.0
2009-08-26 16:17:00,64.424,64.447,64.414,64.425,17600000.0
2009-08-26 16:18:00,64.418,64.418,64.384,64.384,6400000.0
2009-08-26 16:19:00,64.366,64.368,64.356,64.356,11200000.0
2009-08-26 16:20:00,64.38,64.388,64.37,64.376,11200000.0
2009-08-26 16:21:00,64.348,64.357,64.34,64.346,11200000.0
2009-08-26 16:22:00,64.316,64.333,64.314,64.333,11200000.0
2009-08-26 16:23:00,64.321,64.321,64.303,64.315,12800000.0
2009-08-26 16:24:00,64.319,64.324,64.301,64.301,11200000.0
2009-08-26 16:25:00,64.304,64.314,64.304,64.31,12800000.0
2009-08-26 16:26:00,64.294,64.309,64.277,64.277,12800000.0
2009-08-26 16:27:00,64.252,64.257,64.243,64.257,17600000.0
2009-08-26 16:28:00,64.238,64.238,64.213,64.213,11200000.0
2009-08-26 16:29:00,64.219,64.241,64.219,64.236,14400000.0
2009-08-26 16:30:00,64.248,64.253,64.245,64.247,14400000.0
2009-08-26 16:31:00,64.269,64.293,64.269,64.293,14400000.0
2009-08-26 16:32:00,64.305,64.334,64.305,64.334,8000000.0
2009-08-26 16:33:00,64.363,64.363,64.323,64.323,9600000.0
2009-08-26 16:34:00,64.337,64.371,64.336,64.337,17600000.0
2009-08-26 16:35:00,64.352,64.378,64.342,64.378,12800000.0
2009-08-26 16:36:00,64.374,64.374,64.318,64.318,11200000.0
2009-08-26 16:37:00,64.336,64.357,64.336,64.355,12800000.0
2009-08-26 16:38:00,64.344,64.344,64.323,64.323,14400000.0
2009-08-26 16:39:00,64.323,64.346,64.323,64.337,12800000.0
2009-08-26 16:40:00,64.353,64.353,64.323,64.323,18000000.0
2009-08-26 16:41:00,64.323,64.335,64.322,64.334,12800000.0
2009-08-26 16:42:00,64.325,64.325,64.301,64.305,11200000.0
2009-08-26 16:43:00,64.298,64.298,64.284,64.284,12800000.0
2009-08-26 16:44:00,64.26,64.26,64.199,64.199,11200000.0
2009-08-26 16:45:00,64.194,64.194,64.176,64.176,11200000.0
2009-08-26 16:46:00,64.185,64.226,64.185,64.224,14400000.0
2009-08-26 16:47:00,64.23,64.241,64.223,64.227,17600000.0
2009-08-26 16:48:00,64.224,64.224,64.19,64.19,11200000.0
2009-08-26 16:49:00,64.191,64.198,64.167,64.198,12800000.0
2009-08-26 16:50:00,64.215,64.228,64.215,64.228,17600000.0
2009-08-26 16:51:00,64.219,64.219,64.16,64.16,11200000.0
2009-08-26 16:52:00,64.238,64.25,64.228,64.228,9600000.0
2009-08-26 16:53:00,64.205,64.254,64.205,64.254,8000000.0
2009-08-26 16:54:00,64.276,64.286,64.276,64.286,9600000.0
2009-08-26 16:55:00,64.291,64.31,64.291,64.31,14400000.0
2009-08-26 16:56:00,64.311,64.318,64.291,64.306,12800000.0
2009-08-26 16:57:00,64.329,64.331,64.323,64.326,16000000.0
2009-08-26 16:58:00,64.328,64.328,64.299,64.315,12800000.0
2009-08-26 16:59:00,64.321,64.343,64.321,64.343,12800000.0
2009-08-26 17:00:00,64.35,64.354,64.338,64.339,11200000.0
2009-08-26 17:01:00,64.332,64.338,64.242,64.324,12800000.0
2009-08-26 17:02:00,64.321,64.323,64.313,64.323,16000000.0
2009-08-26 17:03:00,64.33,64.346,64.33,64.342,8000000.0
2009-08-26 17:04:00,64.338,64.338,64.319,64.324,11200000.0
2009-08-26 17:05:00,64.316,64.316,64.29,64.29,17600000.0
2009-08-26 17:06:00,64.284,64.284,64.261,64.261,6400000.0
2009-08-26 17:07:00,64.246,64.246,64.235,64.239,11200000.0
2009-08-26 17:08:00,64.226,64.226,64.171,64.171,17600000.0
2009-08-26 17:09:00,64.144,64.144,64.135,64.135,3200000.0
2009-08-26 17:10:00,64.131,64.132,64.093,64.093,11200000.0
2009-08-26 17:11:00,64.074,64.074,64.054,64.059,12800000.0
2009-08-26 17:12:00,64.055,64.067,64.039,64.067,12800000.0
2009-08-26 17:13:00,64.079,64.1,64.079,64.098,12800000.0
2009-08-26 17:14:00,64.102,64.104,64.095,64.101,12800000.0
2009-08-26 17:15:00,64.101,64.108,64.092,64.092,12800000.0
2009-08-26 17:16:00,64.07,64.08,64.07,64.08,11200000.0
2009-08-26 17:17:00,64.092,64.093,64.083,64.087,11200000.0
2009-08-26 17:18:00,64.071,64.079,64.067,64.079,9600000.0
2009-08-26 17:19:00,64.068,64.084,64.068,64.084,8000000.0
2009-08-26 17:20:00,64.086,64.092,64.081,64.081,11200000.0
2009-08-26 17:21:00,64.078,64.078,64.059,64.06,12800000.0
2009-08-26 17:22:00,64.068,64.068,63.961,64.053,11200000.0
2009-08-26 17:23:00,64.066,64.086,64.064,64.086,8000000.0
2009-08-26 17:24:00,64.108,64.123,64.108,64.12,11200000.0
2009-08-26 17:25:00,64.115,64.131,64.115,64.131,11200000.0
2009-08-26 17:26:00,64.127,64.137,64.127,64.135,11200000.0
2009-08-26 17:27:00,64.152,64.156,64.148,64.151,17600000.0
2009-08-26 17:28:00,64.165,64.171,64.157,64.167,12800000.0
2009-08-26 17:29:00,64.146,64.148,64.118,64.118,12800000.0
2009-08-26 17:30:00,64.135,64.135,64.122,64.122,11200000.0
2009-08-26 17:31:00,64.096,64.103,64.096,64.097,12800000.0
2009-08-26 17:32:00,64.111,64.12,64.111,64.114,11600000.0
2009-08-26 17:33:00,64.12,64.134,64.12,64.123,12800000.0
2009-08-26 17:34:00,64.127,64.127,64.108,64.113,11200000.0
2009-08-26 17:35:00,64.075,64.075,64.045,64.046,12200000.0
2009-08-26 17:36:00,64.051,64.06,64.045,64.06,11200000.0
2009-08-26 17:37:00,64.051,64.051,64.044,64.044,9600000.0
2009-08-26 17:38:00,64.037,64.037,63.992,63.992,8000000.0
2009-08-26 17:39:00,63.991,64.004,63.991,63.991,17600000.0
2009-08-26 17:40:00,64.0,64.029,64.0,64.029,11200000.0
2009-08-26 17:41:00,64.044,64.061,64.035,64.052,11200000.0
2009-08-26 17:42:00,64.041,64.041,64.026,64.034,11200000.0
2009-08-26 17:43:00,64.037,64.04,64.03,64.03,8000000.0
2009-08-26 17:44:00,64.042,64.042,64.021,64.029,12800000.0
2009-08-26 17:45:00,64.043,64.06,64.043,64.059,11200000.0
2009-08-26 17:46:00,64.055,64.059,64.048,64.048,12800000.0
2009-08-26 17:47:00,64.045,64.054,64.042,64.043,12800000.0
2009-08-26 17:48:00,64.048,64.048,64.038,64.044,11200000.0
2009-08-26 17:49:00,64.061,64.073,64.061,64.061,11200000.0
2009-08-26 17:50:00,64.049,64.075,64.049,64.075,12800000.0
2009-08-26 17:51:00,64.076,64.078,64.072,64.074,11200000.0
2009-08-26 17:52:00,64.086,64.088,64.073,64.085,12800000.0
2009-08-26 17:53:00,64.088,64.089,64.077,64.087,17600000.0
2009-08-26 17:54:00,64.09,64.09,64.074,64.074,8000000.0
2009-08-26 17:55:00,64.098,64.104,64.082,64.082,12800000.0
2009-08-26 17:56:00,64.073,64.09,64.073,64.079,11200000.0
2009-08-26 17:57:00,64.076,64.076,64.063,64.063,16000000.0
2009-08-26 17:58:00,64.051,64.06,64.051,64.06,12800000.0
2009-08-26 17:59:00,64.063,64.063,64.049,64.05,11200000.0
2009-08-26 18:00:00,64.031,64.031,63.988,63.988,17600000.0
2009-08-26 18:01:00,63.991,64.018,63.92,64.014,17600000.0
2009-08-26 18:02:00,64.036,64.044,64.036,64.044,3200000.0
2009-08-26 18:03:00,64.054,64.057,64.044,64.044,12800000.0
2009-08-26 18:04:00,64.004,64.025,64.004,64.02,11200000.0
2009-08-26 18:05:00,64.027,64.029,64.016,64.029,17600000.0
2009-08-26 18:06:00,64.03,64.03,64.007,64.007,12800000.0
2009-08-26 18:07:00,64.008,64.014,64.003,64.007,11200000.0
2009-08-26 18:08:00,64.0,64.007,63.999,64.001,16000000.0
2009-08-26 18:09:00,64.001,64.029,64.001,64.028,17600000.0
2009-08-26 18:10:00,64.03,64.034,64.023,64.028,12800000.0
2009-08-26 18:11:00,64.031,64.038,64.004,64.012,11200000.0
2009-08-26 18:12:00,64.027,64.033,64.026,64.027,12800000.0
2009-08-26 18:13:00,64.009,64.061,64.009,64.061,11200000.0
2009-08-26 18:14:00,64.072,64.083,64.072,64.079,12800000.0
2009-08-26 18:15:00,64.087,64.107,64.087,64.097,8000000.0
2009-08-26 18:16:00,64.113,64.12,64.108,64.12,12800000.0
2009-08-26 18:17:00,64.11,64.11,64.103,64.104,11200000.0
2009-08-26 18:18:00,64.11,64.11,64.103,64.105,11200000.0
2009-08-26 18:19:00,64.113,64.13,64.111,64.13,8000000.0
2009-08-26 18:20:00,64.136,64.141,64.13,64.136,12800000.0
2009-08-26 18:21:00,64.146,64.153,64.139,64.153,11200000.0
2009-08-26 18:22:00,64.161,64.167,64.102,64.164,16000000.0
2009-08-26 18:23:00,64.173,64.179,64.164,64.17,16000000.0
2009-08-26 18:24:00,64.17,64.17,64.162,64.163,12800000.0
2009-08-26 18:25:00,64.155,64.168,64.146,64.146,11200000.0
2009-08-26 18:26:00,64.166,64.172,64.162,64.17,12800000.0
2009-08-26 18:27:00,64.149,64.165,64.142,64.158,14400000.0
2009-08-26 18:28:00,64.152,64.156,64.152,64.154,9600000.0
2009-08-26 18:29:00,64.159,64.19,64.159,64.19,12800000.0
2009-08-26 18:30:00,64.187,64.187,64.169,64.169,11200000.0
2009-08-26 18:31:00,64.161,64.161,64.119,64.119,12800000.0
2009-08-26 18:32:00,64.126,64.126,64.111,64.111,11200000.0
2009-08-26 18:33:00,64.114,64.12,64.107,64.113,11200000.0
2009-08-26 18:34:00,64.125,64.14,64.125,64.136,9600000.0
2009-08-26 18:35:00,64.145,64.165,64.144,64.165,12800000.0
2009-08-26 18:36:00,64.178,64.182,64.175,64.176,12800000.0
2009-08-26 18:37:00,64.174,64.177,64.161,64.167,17600000.0
2009-08-26 18:38:00,64.154,64.173,64.154,64.168,11200000.0
2009-08-26 18:39:00,64.181,64.19,64.179,64.181,16000000.0
2009-08-26 18:40:00,64.173,64.182,64.173,64.178,12800000.0
2009-08-26 18:41:00,64.185,64.185,64.168,64.173,14800000.0
2009-08-26 18:42:00,64.175,64.18,64.17,64.176,11200000.0
2009-08-26 18:43:00,64.175,64.176,64.164,64.164,12800000.0
2009-08-26 18:44:00,64.164,64.173,64.153,64.169,11200000.0
2009-08-26 18:45:00,64.163,64.163,64.148,64.151,11200000.0
2009-08-26 18:46:00,64.148,64.154,64.144,64.144,9600000.0
2009-08-26 18:47:00,64.147,64.151,64.134,64.134,12800000.0
2009-08-26 18:48:00,64.151,64.152,64.137,64.152,12800000.0
2009-08-26 18:49:00,64.158,64.168,64.156,64.168,12800000.0
2009-08-26 18:50:00,64.158,64.158,64.143,64.151,17600000.0
2009-08-26 18:51:00,64.154,64.17,64.154,64.163,12800000.0
2009-08-26 18:52:00,64.161,64.165,64.155,64.157,9600000.0
2009-08-26 18:53:00,64.16,64.169,64.146,64.168,12800000.0
2009-08-26 18:54:00,64.162,64.179,64.161,64.161,11200000.0
2009-08-26 18:55:00,64.181,64.182,64.174,64.174,11200000.0
2009-08-26 18:56:00,64.163,64.172,64.15,64.171,16000000.0
2009-08-26 18:57:00,64.176,64.176,64.156,64.162,11200000.0
2009-08-26 18:58:00,64.16,64.181,64.16,64.181,11200000.0
2009-08-26 18:59:00,64.186,64.199,64.18,64.199,17600000.0
2009-08-26 19:00:00,64.192,64.192,64.177,64.177,12800000.0
2009-08-26 19:01:00,64.171,64.189,64.171,64.176,12800000.0
2009-08-26 19:02:00,64.18,64.187,64.17,64.17,11200000.0
2009-08-26 19:03:00,64.167,64.167,64.156,64.157,12800000.0
2009-08-26 19:04:00,64.149,64.149,64.136,64.14,16000000.0
2009-08-26 19:05:00,64.117,64.117,64.089,64.089,14400000.0
2009-08-26 19:06:00,64.064,64.064,64.051,64.051,16000000.0
2009-08-26 19:07:00,64.068,64.068,64.066,64.066,3200000.0
2009-08-26 19:08:00,64.062,64.062,64.04,64.044,17600000.0
2009-08-26 19:09:00,64.032,64.058,64.032,64.058,13200000.0
2009-08-26 19:10:00,64.075,64.091,64.069,64.091,17600000.0
2009-08-26 19:11:00,64.095,64.095,64.081,64.087,12800000.0
2009-08-26 19:12:00,64.072,64.087,64.072,64.077,11200000.0
2009-08-26 19:13:00,64.074,64.08,64.074,64.074,11200000.0
2009-08-26 19:14:00,64.052,64.07,64.052,64.053,9600000.0
2009-08-26 19:15:00,64.061,64.066,64.06,64.066,12800000.0
2009-08-26 19:16:00,64.06,64.066,64.04,64.04,12800000.0
2009-08-26 19:17:00,64.022,64.036,64.012,64.025,12800000.0
2009-08-26 19:18:00,63.993,63.993,63.969,63.97,17600000.0
2009-08-26 19:19:00,63.985,63.999,63.981,63.991,16000000.0
2009-08-26 19:20:00,63.998,64.011,63.998,64.011,6400000.0
2009-08-26 19:21:00,64.003,64.007,63.991,63.999,16000000.0
2009-08-26 19:22:00,63.989,63.989,63.98,63.98,9600000.0
2009-08-26 19:23:00,63.976,63.992,63.976,63.992,9600000.0
2009-08-26 19:24:00,63.995,64.005,63.992,64.005,17600000.0
2009-08-26 19:25:00,64.003,64.013,64.002,64.005,18000000.0
2009-08-26 19:26:00,64.002,64.012,64.002,64.006,11200000.0
2009-08-26 19:27:00,64.008,64.008,63.982,63.982,11600000.0
2009-08-26 19:28:00,64.008,64.024,64.008,64.017,12800000.0
2009-08-26 19:29:00,64.017,64.018,64.002,64.002,11200000.0
2009-08-26 19:30:00,64.039,64.059,64.039,64.059,8000000.0
2009-08-26 19:31:00,64.053,64.06,64.05,64.059,17600000.0
2009-08-26 19:32:00,64.045,64.066,64.045,64.064,8000000.0
2009-08-26 19:33:00,64.058,64.068,64.058,64.068,12800000.0
2009-08-26 19:34:00,64.073,64.082,64.073,64.082,9600000.0
2009-08-26 19:35:00,64.06,64.076,64.05,64.067,17600000.0
2009-08-26 19:36:00,64.073,64.076,64.067,64.067,11200000.0
2009-08-26 19:37:00,64.055,64.065,64.054,64.054,11200000.0
2009-08-26 19:38:00,64.032,64.06,64.032,64.06,9600000.0
2009-08-26 19:39:00,64.07,64.094,64.07,64.094,11200000.0
2009-08-26 19:40:00,64.085,64.086,64.075,64.077,9600000.0
2009-08-26 19:41:00,64.073,64.086,64.065,64.086,12800000.0
2009-08-26 19:42:00,64.086,64.087,64.075,64.087,12800000.0
2009-08-26 19:43:00,64.086,64.086,64.079,64.079,11200000.0
2009-08-26 19:44:00,64.039,64.078,64.038,64.078,16000000.0
2009-08-26 19:45:00,64.089,64.099,64.087,64.099,9600000.0
2009-08-26 19:46:00,64.094,64.096,64.082,64.082,8000000.0
2009-08-26 19:47:00,64.075,64.083,64.067,64.067,16000000.0
2009-08-26 19:48:00,64.085,64.112,64.085,64.112,11200000.0
2009-08-26 19:49:00,64.101,64.105,64.083,64.099,12800000.0
2009-08-26 19:50:00,64.096,64.102,64.086,64.086,13200000.0
2009-08-26 19:51:00,64.109,64.113,64.097,64.1,12800000.0
2009-08-26 19:52:00,64.103,64.109,64.098,64.109,11200000.0
2009-08-26 19:53:00,64.105,64.105,64.09,64.099,17600000.0
2009-08-26 19:54:00,64.107,64.108,64.092,64.092,14400000.0
2009-08-26 19:55:00,64.101,64.121,64.101,64.121,11200000.0
2009-08-26 19:56:00,64.135,64.162,64.135,64.162,11600000.0
2009-08-26 19:57:00,64.186,64.186,64.163,64.174,12800000.0
2009-08-26 19:58:00,64.184,64.199,64.184,64.199,8000000.0
2009-08-26 19:59:00,64.22,64.235,64.211,64.23,14400000.0
2009-08-26 20:00:00,64.248,64.255,64.248,64.249,12800000.0
2009-08-26 20:01:00,64.25,64.25,64.237,64.237,11200000.0
2009-08-26 20:02:00,64.245,64.258,64.243,64.251,9600000.0
2009-08-26 20:03:00,64.255,64.255,64.233,64.233,8400000.0
2009-08-26 20:04:00,64.208,64.211,64.184,64.196,12800000.0
2009-08-26 20:05:00,64.194,64.196,64.185,64.185,12800000.0
2009-08-26 20:06:00,64.191,64.191,64.177,64.179,9600000.0
2009-08-26 20:07:00,64.189,64.203,64.189,64.201,16000000.0
2009-08-26 20:08:00,64.21,64.223,64.208,64.223,12800000.0
2009-08-26 20:09:00,64.207,64.207,64.192,64.202,8000000.0
2009-08-26 20:10:00,64.185,64.189,64.169,64.169,17600000.0
2009-08-26 20:11:00,64.16,64.169,64.16,64.169,8000000.0
2009-08-26 20:12:00,64.17,64.192,64.17,64.192,14400000.0
2009-08-26 20:13:00,64.207,64.207,64.202,64.202,4800000.0
2009-08-26 20:14:00,64.189,64.189,64.177,64.177,3200000.0
2009-08-26 20:15:00,64.176,64.176,64.167,64.169,11200000.0
2009-08-26 20:16:00,64.171,64.186,64.171,64.186,12800000.0
2009-08-26 20:17:00,64.195,64.195,64.178,64.184,12800000.0
2009-08-26 20:18:00,64.178,64.191,64.178,64.181,12800000.0
2009-08-26 20:19:00,64.154,64.165,64.152,64.152,11200000.0
2009-08-26 20:20:00,64.171,64.176,64.171,64.172,11200000.0
2009-08-26 20:21:00,64.176,64.176,64.164,64.168,11200000.0
2009-08-26 20:22:00,64.17,64.193,64.17,64.193,11200000.0
2009-08-26 20:23:00,64.176,64.176,64.172,64.172,3200000.0
2009-08-26 20:24:00,64.13,64.138,64.123,64.13,16000000.0
2009-08-26 20:25:00,64.12,64.136,64.12,64.136,12800000.0
2009-08-26 20:26:00,64.137,64.146,64.137,64.141,17600000.0
2009-08-26 20:27:00,64.141,64.145,64.126,64.129,12800000.0
2009-08-26 20:28:00,64.124,64.146,64.124,64.126,17600000.0
2009-08-26 20:29:00,64.112,64.132,64.112,64.122,12800000.0
2009-08-26 20:30:00,64.126,64.127,64.11,64.11,9600000.0
2009-08-26 20:31:00,64.107,64.115,64.107,64.111,9600000.0
2009-08-26 20:32:00,64.115,64.12,64.113,64.113,8000000.0
2009-08-26 20:33:00,64.108,64.108,64.09,64.095,16400000.0
2009-08-26 20:34:00,64.081,64.081,64.073,64.077,8000000.0
2009-08-26 20:35:00,64.079,64.095,64.079,64.094,16000000.0
2009-08-26 20:36:00,64.098,64.114,64.098,64.114,11200000.0
2009-08-26 20:37:00,64.117,64.117,64.11,64.11,3200000.0
2009-08-26 20:38:00,64.107,64.112,64.106,64.112,12800000.0
2009-08-26 20:39:00,64.123,64.123,64.121,64.121,3200000.0
2009-08-26 20:40:00,64.134,64.144,64.13,64.144,12800000.0
2009-08-26 20:41:00,64.155,64.155,64.151,64.151,3200000.0
2009-08-26 20:42:00,64.168,64.178,64.168,64.171,12800000.0
2009-08-26 20:43:00,64.153,64.153,64.152,64.152,3200000.0
2009-08-26 20:44:00,64.161,64.166,64.158,64.164,11200000.0
2009-08-26 20:45:00,64.17,64.179,64.168,64.169,9600000.0
2009-08-26 20:46:00,64.183,64.195,64.183,64.191,11200000.0
2009-08-26 20:47:00,64.203,64.216,64.202,64.21,11200000.0
2009-08-26 20:48:00,64.224,64.233,64.222,64.233,12800000.0
2009-08-26 20:49:00,64.231,64.233,64.226,64.23,11200000.0
2009-08-26 20:50:00,64.22,64.22,64.21,64.217,12800000.0
2009-08-26 20:51:00,64.216,64.217,64.21,64.217,11200000.0
2009-08-26 20:52:00,64.218,64.222,64.216,64.216,11200000.0
2009-08-26 20:53:00,64.212,64.212,64.185,64.186,13200000.0
2009-08-26 20:54:00,64.18,64.18,64.162,64.178,11200000.0
2009-08-26 20:55:00,64.178,64.178,64.167,64.167,4800000.0
2009-08-26 20:56:00,64.154,64.158,64.149,64.149,6400000.0
2009-08-26 20:57:00,64.134,64.143,64.116,64.12,11200000.0
2009-08-26 20:58:00,64.105,64.105,64.089,64.093,17600000.0
2009-08-26 20:59:00,64.084,64.099,64.012,64.093,14400000.0
2009-08-26 21:00:00,64.089,64.1,64.077,64.094,12800000.0
2009-08-26 21:01:00,64.096,64.108,64.096,64.1,17600000.0
2009-08-26 21:02:00,64.097,64.109,64.096,64.103,11600000.0
2009-08-26 21:03:00,64.102,64.106,64.095,64.098,12800000.0
2009-08-26 21:04:00,64.113,64.122,64.11,64.12,11200000.0
2009-08-26 21:05:00,64.115,64.115,64.102,64.102,14800000.0
2009-08-26 21:06:00,64.103,64.103,64.096,64.1,8000000.0
2009-08-26 21:07:00,64.107,64.107,64.097,64.104,12800000.0
2009-08-26 21:08:00,64.103,64.112,64.103,64.112,3200000.0
2009-08-26 21:09:00,64.127,64.13,64.11,64.112,12800000.0
2009-08-26 21:10:00,64.141,64.141,64.116,64.13,12800000.0
2009-08-26 21:11:00,64.136,64.147,64.13,64.134,12800000.0
2009-08-26 21:12:00,64.136,64.143,64.135,64.137,12800000.0
2009-08-26 21:13:00,64.132,64.143,64.118,64.118,11200000.0
2009-08-26 21:14:00,64.13,64.138,64.128,64.134,11200000.0
2009-08-26 21:15:00,64.104,64.127,64.1,64.109,17600000.0
2009-08-26 21:16:00,64.13,64.138,64.096,64.096,11200000.0
2009-08-26 21:17:00,64.113,64.121,64.113,64.121,6400000.0
2009-08-26 21:18:00,64.124,64.124,64.12,64.12,3200000.0
2009-08-26 21:19:00,64.123,64.123,64.114,64.117,12800000.0
2009-08-26 21:20:00,64.122,64.122,64.107,64.107,9600000.0
2009-08-26 21:21:00,64.105,64.113,64.104,64.11,11200000.0
2009-08-26 21:22:00,64.114,64.114,64.09,64.09,12800000.0
2009-08-26 21:23:00,64.085,64.085,64.06,64.08,16000000.0
2009-08-26 21:24:00,64.089,64.094,64.083,64.092,12800000.0
2009-08-26 21:25:00,64.094,64.098,64.089,64.094,11200000.0
2009-08-26 21:26:00,64.091,64.094,64.079,64.094,17600000.0
2009-08-26 21:27:00,64.093,64.096,64.085,64.093,11200000.0
2009-08-26 21:28:00,64.11,64.124,64.104,64.104,12800000.0
2009-08-26 21:29:00,64.084,64.101,64.084,64.09,12800000.0
2009-08-26 21:30:00,64.098,64.098,64.084,64.091,12800000.0
2009-08-26 21:31:00,64.071,64.077,64.063,64.077,11200000.0
2009-08-26 21:32:00,64.082,64.084,64.079,64.084,11200000.0
2009-08-26 21:33:00,64.087,64.097,64.078,64.083,11600000.0
2009-08-26 21:34:00,64.081,64.093,64.081,64.093,11200000.0
2009-08-26 21:35:00,64.097,64.101,64.09,64.09,11200000.0
2009-08-26 21:36:00,64.113,64.113,64.091,64.091,17600000.0
2009-08-26 21:37:00,64.088,64.088,64.068,64.068,12800000.0
2009-08-26 21:38:00,64.063,64.08,64.063,64.08,8000000.0
2009-08-26 21:39:00,64.085,64.095,64.081,64.087,8000000.0
2009-08-26 21:40:00,64.08,64.084,64.063,64.063,4800000.0
2009-08-26 21:41:00,64.071,64.077,64.067,64.067,14400000.0
2009-08-26 21:42:00,64.065,64.071,64.065,64.071,6800000.0
2009-08-26 21:43:00,64.074,64.077,64.074,64.077,3200000.0
2009-08-26 21:44:00,64.076,64.077,64.06,64.063,9600000.0
2009-08-26 21:45:00,64.082,64.084,64.063,64.063,14400000.0
2009-08-26 21:46:00,64.066,64.073,64.066,64.069,8000000.0
2009-08-26 21:47:00,64.039,64.053,63.966,64.043,11200000.0
2009-08-26 21:48:00,64.062,64.069,64.061,64.069,6400000.0
2009-08-26 21:49:00,64.077,64.077,64.058,64.066,14400000.0
2009-08-26 21:50:00,64.063,64.063,64.052,64.058,11200000.0
2009-08-26 21:51:00,64.068,64.095,64.003,64.086,12800000.0
2009-08-26 21:52:00,64.103,64.112,64.088,64.112,12800000.0
2009-08-26 21:53:00,64.114,64.119,64.11,64.119,17600000.0
2009-08-26 21:54:00,64.121,64.121,64.103,64.116,14400000.0
2009-08-26 21:55:00,64.108,64.108,64.098,64.098,11200000.0
2009-08-26 21:56:00,64.073,64.098,64.073,64.098,12800000.0
2009-08-26 21:57:00,64.099,64.112,64.099,64.099,12800000.0
2009-08-26 21:58:00,64.09,64.095,64.082,64.082,16000000.0
2009-08-26 21:59:00,64.068,64.085,64.061,64.085,14400000.0
2009-08-26 22:00:00,64.082,64.086,64.071,64.08,12800000.0
2009-08-26 22:01:00,64.072,64.073,64.065,64.07,12800000.0
2009-08-26 22:02:00,64.083,64.083,64.073,64.076,12800000.0
2009-08-26 22:03:00,64.066,64.072,64.057,64.069,11200000.0
2009-08-26 22:04:00,64.043,64.115,64.043,64.096,11200000.0
2009-08-26 22:05:00,64.083,64.105,64.083,64.102,17600000.0
2009-08-26 22:06:00,64.103,64.108,64.098,64.098,17600000.0
2009-08-26 22:07:00,64.095,64.1,64.087,64.1,12800000.0
2009-08-26 22:08:00,64.102,64.113,64.102,64.113,11200000.0
2009-08-26 22:09:00,64.112,64.126,64.112,64.124,11200000.0
2009-08-26 22:10:00,64.126,64.126,64.118,64.118,17600000.0
2009-08-26 22:11:00,64.133,64.143,64.133,64.143,14400000.0
2009-08-26 22:12:00,64.133,64.137,64.123,64.137,11200000.0
2009-08-26 22:13:00,64.144,64.149,64.144,64.146,16000000.0
2009-08-26 22:14:00,64.144,64.144,64.13,64.13,16400000.0
2009-08-26 22:15:00,64.116,64.116,64.098,64.101,12800000.0
2009-08-26 22:16:00,64.12,64.12,64.114,64.118,12800000.0
2009-08-26 22:17:00,64.122,64.132,64.119,64.119,11600000.0
2009-08-26 22:18:00,64.095,64.119,64.095,64.099,12800000.0
2009-08-26 22:19:00,64.124,64.141,64.124,64.141,14400000.0
2009-08-26 22:20:00,64.141,64.141,64.128,64.132,11200000.0
2009-08-26 22:21:00,64.137,64.139,64.128,64.134,12800000.0
2009-08-26 22:22:00,64.132,64.149,64.132,64.149,11200000.0
2009-08-26 22:23:00,64.127,64.148,64.127,64.141,12800000.0
2009-08-26 22:24:00,64.144,64.154,64.144,64.146,12800000.0
2009-08-26 22:25:00,64.128,64.144,64.124,64.124,17600000.0
2009-08-26 22:26:00,64.153,64.16,64.15,64.16,11200000.0
2009-08-26 22:27:00,64.156,64.158,64.142,64.154,17600000.0
2009-08-26 22:28:00,64.114,64.124,64.114,64.123,8000000.0
2009-08-26 22:29:00,64.151,64.158,64.146,64.158,10000000.0
2009-08-26 22:30:00,64.159,64.164,64.159,64.16,12800000.0
2009-08-26 22:31:00,64.17,64.182,64.164,64.182,16000000.0
2009-08-26 22:32:00,64.155,64.172,64.153,64.172,12800000.0
2009-08-26 22:33:00,64.189,64.189,64.169,64.169,12800000.0
2009-08-26 22:34:00,64.182,64.202,64.181,64.202,9600000.0
2009-08-26 22:35:00,64.202,64.202,64.192,64.2,11200000.0
2009-08-26 22:36:00,64.169,64.192,64.169,64.192,13200000.0
2009-08-26 22:37:00,64.204,64.211,64.197,64.211,16000000.0
2009-08-26 22:38:00,64.166,64.204,64.163,64.2,17600000.0
2009-08-26 22:39:00,64.185,64.192,64.175,64.175,11200000.0
2009-08-26 22:40:00,64.198,64.2,64.194,64.196,9600000.0
2009-08-26 22:41:00,64.204,64.205,64.191,64.204,12800000.0
2009-08-26 22:42:00,64.206,64.206,64.2,64.201,11200000.0
2009-08-26 22:43:00,64.199,64.206,64.199,64.205,11200000.0
2009-08-26 22:44:00,64.201,64.201,64.181,64.181,8000000.0
2009-08-26 22:45:00,64.198,64.207,64.197,64.205,12800000.0
2009-08-26 22:46:00,64.209,64.215,64.205,64.207,12800000.0
2009-08-26 22:47:00,64.202,64.206,64.199,64.199,12800000.0
2009-08-26 22:48:00,64.199,64.205,64.187,64.187,12800000.0
2009-08-26 22:49:00,64.194,64.202,64.189,64.201,11200000.0
2009-08-26 22:50:00,64.197,64.201,64.194,64.195,11200000.0
2009-08-26 22:51:00,64.174,64.174,64.174,64.174,14400000.0
2009-08-26 22:52:00,64.191,64.202,64.183,64.202,14400000.0
2009-08-26 22:53:00,64.192,64.204,64.192,64.204,11200000.0
2009-08-26 22:54:00,64.201,64.203,64.193,64.193,11200000.0
2009-08-26 22:55:00,64.192,64.194,64.181,64.181,12800000.0
2009-08-26 22:56:00,64.196,64.196,64.18,64.188,12800000.0
2009-08-26 22:57:00,64.173,64.189,64.173,64.186,11200000.0
2009-08-26 22:58:00,64.186,64.186,64.167,64.185,14400000.0
2009-08-26 22:59:00,64.184,64.201,64.177,64.201,11200000.0
2009-08-26 23:00:00,64.203,64.215,64.203,64.215,12800000.0
2009-08-26 23:01:00,64.213,64.213,64.203,64.203,11200000.0
2009-08-26 23:02:00,64.21,64.215,64.205,64.208,12800000.0
2009-08-26 23:03:00,64.202,64.206,64.189,64.191,17600000.0
2009-08-26 23:04:00,64.192,64.198,64.19,64.198,11200000.0
2009-08-26 23:05:00,64.198,64.2,64.18,64.195,11200000.0
2009-08-26 23:06:00,64.191,64.191,64.17,64.17,17600000.0
2009-08-26 23:07:00,64.167,64.171,64.16,64.166,12800000.0
2009-08-26 23:08:00,64.134,64.134,64.115,64.119,11200000.0
2009-08-26 23:09:00,64.106,64.122,64.106,64.122,11200000.0
2009-08-26 23:10:00,64.126,64.141,64.126,64.134,16000000.0
2009-08-26 23:11:00,64.15,64.15,64.127,64.127,17600000.0
2009-08-26 23:12:00,64.135,64.15,64.135,64.138,8000000.0
2009-08-26 23:13:00,64.143,64.148,64.143,64.146,8000000.0
2009-08-26 23:14:00,64.153,64.169,64.153,64.169,8000000.0
2009-08-26 23:15:00,64.167,64.168,64.161,64.161,12800000.0
2009-08-26 23:16:00,64.135,64.145,64.135,64.145,12800000.0
2009-08-26 23:17:00,64.155,64.162,64.148,64.162,18000000.0
2009-08-26 23:18:00,64.128,64.158,64.128,64.158,8000000.0
2009-08-26 23:19:00,64.137,64.149,64.123,64.123,12800000.0
2009-08-26 23:20:00,64.156,64.157,64.135,64.135,12800000.0
2009-08-26 23:21:00,64.157,64.163,64.15,64.15,12800000.0
2009-08-26 23:22:00,64.123,64.148,64.123,64.148,12800000.0
2009-08-26 23:23:00,64.169,64.183,64.169,64.175,11200000.0
2009-08-26 23:24:00,64.172,64.172,64.163,64.169,12800000.0
2009-08-26 23:25:00,64.178,64.178,64.088,64.176,11200000.0
2009-08-26 23:26:00,64.151,64.165,64.142,64.142,16000000.0
2009-08-26 23:27:00,64.168,64.178,64.155,64.178,16000000.0
2009-08-26 23:28:00,64.179,64.179,64.158,64.164,12800000.0
2009-08-26 23:29:00,64.159,64.159,64.12,64.12,11200000.0
2009-08-26 23:30:00,64.143,64.155,64.142,64.155,12800000.0
2009-08-26 23:31:00,64.151,64.154,64.148,64.148,11200000.0
2009-08-26 23:32:00,64.144,64.148,64.137,64.137,17600000.0
2009-08-26 23:33:00,64.142,64.151,64.142,64.145,12800000.0
2009-08-26 23:34:00,64.138,64.142,64.129,64.129,8000000.0
2009-08-26 23:35:00,64.122,64.141,64.113,64.113,12800000.0
2009-08-26 23:36:00,64.137,64.142,64.133,64.133,12800000.0
2009-08-26 23:37:00,64.141,64.141,64.123,64.126,16000000.0
2009-08-26 23:38:00,64.135,64.151,64.135,64.151,11200000.0
2009-08-26 23:39:00,64.153,64.156,64.143,64.145,12800000.0
2009-08-26 23:40:00,64.116,64.134,64.106,64.134,12800000.0
2009-08-26 23:41:00,64.138,64.143,64.132,64.134,14400000.0
2009-08-26 23:42:00,64.137,64.137,64.12,64.12,14400000.0
2009-08-26 23:43:00,64.103,64.103,64.084,64.088,11200000.0
2009-08-26 23:44:00,64.092,64.093,64.088,64.089,12800000.0
2009-08-26 23:45:00,64.076,64.097,64.076,64.097,16000000.0
2009-08-26 23:46:00,64.117,64.123,64.114,64.12,11200000.0
2009-08-26 23:47:00,64.118,64.134,64.118,64.134,12800000.0
2009-08-26 23:48:00,64.137,64.137,64.124,64.125,8000000.0
2009-08-26 23:49:00,64.117,64.122,64.104,64.122,17600000.0
2009-08-26 23:50:00,64.115,64.127,64.115,64.127,11200000.0
2009-08-26 23:51:00,64.112,64.115,64.098,64.098,12800000.0
2009-08-26 23:52:00,64.1,64.111,64.088,64.111,14400000.0
2009-08-26 23:53:00,64.12,64.129,64.119,64.128,14400000.0
2009-08-26 23:54:00,64.129,64.129,64.122,64.122,11200000.0
2009-08-26 23:55:00,64.118,64.124,64.116,64.117,12800000.0
2009-08-26 23:56:00,64.123,64.123,64.1,64.11,12800000.0
2009-08-26 23:57:00,64.113,64.113,64.096,64.112,12800000.0
2009-08-26 23:58:00,64.118,64.125,64.115,64.123,11200000.0
2009-08-26 23:59:00,64.105,64.123,64.105,64.121,14400000.0
2009-08-27 00:00:00,64.116,64.12,64.101,64.12,12800000.0
2009-08-27 00:01:00,64.113,64.113,64.105,64.112,11200000.0
2009-08-27 00:02:00,64.101,64.112,64.101,64.112,12800000.0
2009-08-27 00:03:00,64.116,64.116,64.105,64.115,11200000.0
2009-08-27 00:04:00,64.119,64.131,64.11,64.125,14400000.0
2009-08-27 00:05:00,64.127,64.15,64.115,64.15,12800000.0
2009-08-27 00:06:00,64.138,64.138,64.123,64.123,11200000.0
2009-08-27 00:07:00,64.137,64.16,64.137,64.149,16000000.0
2009-08-27 00:08:00,64.149,64.166,64.148,64.164,12800000.0
2009-08-27 00:09:00,64.179,64.179,64.165,64.177,12800000.0
2009-08-27 00:10:00,64.14,64.158,64.137,64.158,12800000.0
2009-08-27 00:11:00,64.168,64.186,64.168,64.186,11200000.0
2009-08-27 00:12:00,64.194,64.195,64.186,64.191,11200000.0
2009-08-27 00:13:00,64.187,64.193,64.183,64.193,13200000.0
2009-08-27 00:14:00,64.182,64.183,64.175,64.175,11200000.0
2009-08-27 00:15:00,64.177,64.194,64.175,64.175,11200000.0
2009-08-27 00:16:00,64.176,64.186,64.176,64.181,8400000.0
2009-08-27 00:17:00,64.187,64.187,64.167,64.167,12800000.0
2009-08-27 00:18:00,64.174,64.184,64.174,64.18,11200000.0
2009-08-27 00:19:00,64.182,64.184,64.181,64.183,11200000.0
2009-08-27 00:20:00,64.174,64.184,64.12,64.179,14400000.0
2009-08-27 00:21:00,64.186,64.194,64.177,64.19,11200000.0
2009-08-27 00:22:00,64.181,64.191,64.18,64.191,17600000.0
2009-08-27 00:23:00,64.178,64.184,64.175,64.178,13200000.0
2009-08-27 00:24:00,64.168,64.187,64.168,64.187,17600000.0
2009-08-27 00:25:00,64.189,64.189,64.172,64.18,11200000.0
2009-08-27 00:26:00,64.174,64.184,64.174,64.183,11200000.0
2009-08-27 00:27:00,64.186,64.186,64.164,64.164,13200000.0
2009-08-27 00:28:00,64.183,64.183,64.174,64.174,12800000.0
2009-08-27 00:29:00,64.183,64.195,64.183,64.195,14400000.0
2009-08-27 00:30:00,64.192,64.192,64.18,64.18,12800000.0
2009-08-27 00:31:00,64.191,64.205,64.191,64.205,9600000.0
2009-08-27 00:32:00,64.208,64.214,64.207,64.212,10000000.0
2009-08-27 00:33:00,64.221,64.221,64.204,64.212,11200000.0
2009-08-27 00:34:00,64.202,64.213,64.193,64.204,17600000.0
2009-08-27 00:35:00,64.2,64.2,64.187,64.193,12400000.0
2009-08-27 00:36:00,64.2,64.208,64.2,64.208,12800000.0
2009-08-27 00:37:00,64.203,64.203,64.196,64.199,9600000.0
2009-08-27 00:38:00,64.189,64.194,64.185,64.191,14400000.0
2009-08-27 00:39:00,64.175,64.175,64.146,64.146,9600000.0
2009-08-27 00:40:00,64.189,64.192,64.182,64.182,13200000.0
2009-08-27 00:41:00,64.16,64.16,64.145,64.145,11200000.0
2009-08-27 00:42:00,64.152,64.167,64.133,64.167,10600000.0
2009-08-27 00:43:00,64.188,64.188,64.179,64.181,8000000.0
2009-08-27 00:44:00,64.176,64.176,64.169,64.175,9600000.0
2009-08-27 00:45:00,64.153,64.181,64.152,64.162,16000000.0
2009-08-27 00:46:00,64.175,64.175,64.167,64.17,8000000.0
2009-08-27 00:47:00,64.168,64.168,64.157,64.162,11200000.0
2009-08-27 00:48:00,64.167,64.19,64.161,64.19,17600000.0
2009-08-27 00:49:00,64.186,64.186,64.159,64.184,16000000.0
2009-08-27 00:50:00,64.184,64.184,64.167,64.167,11200000.0
2009-08-27 00:51:00,64.162,64.166,64.151,64.162,11200000.0
2009-08-27 00:52:00,64.16,64.172,64.16,64.172,12800000.0
2009-08-27 00:53:00,64.178,64.185,64.173,64.181,16000000.0
2009-08-27 00:54:00,64.19,64.19,64.179,64.179,16000000.0
2009-08-27 00:55:00,64.183,64.183,64.168,64.172,11200000.0
2009-08-27 00:56:00,64.181,64.195,64.181,64.195,14400000.0
2009-08-27 00:57:00,64.2,64.2,64.181,64.181,17600000.0
2009-08-27 00:58:00,64.184,64.188,64.17,64.187,11200000.0
2009-08-27 00:59:00,64.196,64.207,64.195,64.203,13200000.0
2009-08-27 01:00:00,64.207,64.207,64.194,64.198,11200000.0
2009-08-27 01:01:00,64.145,64.209,64.145,64.16,11200000.0
2009-08-27 01:02:00,64.148,64.161,64.143,64.161,11200000.0
2009-08-27 01:03:00,64.152,64.155,64.142,64.142,11200000.0
2009-08-27 01:04:00,64.152,64.153,64.145,64.145,11200000.0
2009-08-27 01:05:00,64.136,64.161,64.134,64.161,12800000.0
2009-08-27 01:06:00,64.167,64.176,64.156,64.16,11200000.0
2009-08-27 01:07:00,64.166,64.168,64.16,64.164,11200000.0
2009-08-27 01:08:00,64.165,64.17,64.152,64.17,11200000.0
2009-08-27 01:09:00,64.16,64.168,64.151,64.168,12800000.0
2009-08-27 01:10:00,64.169,64.169,64.158,64.158,18000000.0
2009-08-27 01:11:00,64.085,64.188,64.085,64.146,11200000.0
2009-08-27 01:12:00,64.156,64.184,64.156,64.16,12800000.0
2009-08-27 01:13:00,64.148,64.151,64.139,64.151,11200000.0
2009-08-27 01:14:00,64.175,64.18,64.175,64.178,11200000.0
2009-08-27 01:15:00,64.168,64.168,64.147,64.151,11200000.0
2009-08-27 01:16:00,64.146,64.15,64.144,64.147,11200000.0
2009-08-27 01:17:00,64.154,64.163,64.146,64.163,11200000.0
2009-08-27 01:18:00,64.134,64.14,64.133,64.133,11200000.0
2009-08-27 01:19:00,64.145,64.145,64.129,64.143,9600000.0
2009-08-27 01:20:00,64.162,64.168,64.159,64.164,16000000.0
2009-08-27 01:21:00,64.153,64.16,64.147,64.157,17600000.0
2009-08-27 01:22:00,64.128,64.135,64.112,64.112,12800000.0
2009-08-27 01:23:00,64.103,64.103,64.087,64.087,12800000.0
2009-08-27 01:24:00,64.085,64.085,64.059,64.061,12800000.0
2009-08-27 01:25:00,64.045,64.045,64.035,64.036,9600000.0
2009-08-27 01:26:00,64.06,64.065,64.053,64.064,11200000.0
2009-08-27 01:27:00,64.049,64.061,64.038,64.038,11200000.0
2009-08-27 01:28:00,64.066,64.069,64.056,64.064,12800000.0
2009-08-27 01:29:00,64.065,64.065,64.051,64.051,12800000.0
2009-08-27 01:30:00,64.049,64.049,64.006,64.006,11200000.0
2009-08-27 01:31:00,63.997,63.997,63.989,63.995,12800000.0
2009-08-27 01:32:00,63.97,64.013,63.97,63.991,11200000.0
2009-08-27 01:33:00,63.971,63.971,63.942,63.971,12800000.0
2009-08-27 01:34:00,63.999,64.016,63.999,64.014,16000000.0
2009-08-27 01:35:00,64.037,64.048,64.037,64.043,11200000.0
2009-08-27 01:36:00,64.029,64.033,64.019,64.033,10000000.0
2009-08-27 01:37:00,64.039,64.051,64.039,64.046,14400000.0
2009-08-27 01:38:00,64.051,64.057,64.043,64.055,17600000.0
2009-08-27 01:39:00,64.048,64.048,63.958,64.039,12800000.0
2009-08-27 01:40:00,64.053,64.058,64.046,64.05,12800000.0
2009-08-27 01:41:00,64.053,64.053,64.029,64.029,12800000.0
2009-08-27 01:42:00,64.028,64.028,64.02,64.027,9600000.0
2009-08-27 01:43:00,64.031,64.035,64.025,64.025,11200000.0
2009-08-27 01:44:00,64.018,64.025,64.009,64.025,11200000.0
2009-08-27 01:45:00,64.047,64.057,64.047,64.057,8000000.0
2009-08-27 01:46:00,64.06,64.06,64.027,64.027,8000000.0
2009-08-27 01:47:00,64.021,64.025,64.006,64.021,17600000.0
2009-08-27 01:48:00,64.031,64.031,64.003,64.021,12800000.0
2009-08-27 01:49:00,64.019,64.019,63.993,63.993,16000000.0
2009-08-27 01:50:00,64.009,64.009,63.994,64.0,16000000.0
2009-08-27 01:51:00,63.982,63.984,63.958,63.961,8000000.0
2009-08-27 01:52:00,63.965,63.98,63.965,63.979,12800000.0
2009-08-27 01:53:00,63.986,63.986,63.974,63.986,14400000.0
2009-08-27 01:54:00,63.99,63.997,63.987,63.993,12800000.0
2009-08-27 01:55:00,63.99,63.995,63.989,63.995,8400000.0
2009-08-27 01:56:00,63.988,63.989,63.971,63.971,16000000.0
2009-08-27 01:57:00,63.985,63.993,63.984,63.992,11200000.0
2009-08-27 01:58:00,63.996,63.996,63.976,63.985,18000000.0
2009-08-27 01:59:00,63.989,64.008,63.988,64.008,12800000.0
2009-08-27 02:00:00,64.022,64.041,64.022,64.036,11200000.0
2009-08-27 02:01:00,64.054,64.065,64.054,64.065,11200000.0
2009-08-27 02:02:00,64.067,64.074,64.066,64.074,19200000.0
2009-08-27 02:03:00,64.073,64.073,64.066,64.073,12800000.0
2009-08-27 02:04:00,64.08,64.086,64.074,64.086,11200000.0
2009-08-27 02:05:00,64.084,64.084,64.037,64.037,12800000.0
2009-08-27 02:06:00,64.03,64.037,64.025,64.035,18000000.0
2009-08-27 02:07:00,64.039,64.049,64.026,64.026,20800000.0
2009-08-27 02:08:00,64.025,64.025,64.017,64.018,17600000.0
2009-08-27 02:09:00,64.017,64.017,64.008,64.015,14400000.0
2009-08-27 02:10:00,64.015,64.029,64.0,64.013,12800000.0
2009-08-27 02:11:00,64.025,64.034,64.013,64.034,13200000.0
2009-08-27 02:12:00,64.025,64.026,64.025,64.026,3200000.0
2009-08-27 02:13:00,64.016,64.016,63.993,63.996,9600000.0
2009-08-27 02:14:00,64.03,64.03,64.016,64.021,12800000.0
2009-08-27 02:15:00,64.035,64.051,64.031,64.033,11200000.0
2009-08-27 02:16:00,64.055,64.068,64.055,64.068,3200000.0
2009-08-27 02:17:00,64.069,64.069,64.068,64.068,3200000.0
2009-08-27 02:18:00,64.036,64.056,64.036,64.056,12800000.0
2009-08-27 02:19:00,64.055,64.06,64.051,64.052,8000000.0
2009-08-27 02:20:00,64.048,64.054,64.034,64.034,14400000.0
2009-08-27 02:21:00,64.019,64.029,64.012,64.022,18000000.0
2009-08-27 02:22:00,64.003,64.003,63.989,63.989,16000000.0
2009-08-27 02:23:00,63.988,63.988,63.961,63.963,6400000.0
2009-08-27 02:24:00,63.952,63.952,63.934,63.936,13200000.0
2009-08-27 02:25:00,63.952,63.955,63.944,63.945,24000000.0
2009-08-27 02:26:00,63.949,63.958,63.949,63.957,11200000.0
2009-08-27 02:27:00,63.965,63.978,63.965,63.978,12800000.0
2009-08-27 02:28:00,63.97,63.97,63.952,63.952,16000000.0
2009-08-27 02:29:00,63.964,63.972,63.964,63.968,11200000.0
2009-08-27 02:30:00,63.971,63.971,63.956,63.958,16000000.0
2009-08-27 02:31:00,63.962,63.972,63.958,63.962,14400000.0
2009-08-27 02:32:00,63.949,63.949,63.938,63.938,3200000.0
2009-08-27 02:33:00,63.941,63.941,63.928,63.928,3200000.0
2009-08-27 02:34:00,63.901,63.901,63.876,63.876,11200000.0
2009-08-27 02:35:00,63.836,63.839,63.834,63.838,12800000.0
2009-08-27 02:36:00,63.835,63.839,63.825,63.828,16000000.0
2009-08-27 02:37:00,63.832,63.841,63.829,63.836,12800000.0
2009-08-27 02:38:00,63.838,63.838,63.834,63.834,3200000.0
2009-08-27 02:39:00,63.805,63.805,63.776,63.776,19200000.0
2009-08-27 02:40:00,63.767,63.768,63.741,63.768,12800000.0
2009-08-27 02:41:00,63.788,63.788,63.773,63.782,12800000.0
2009-08-27 02:42:00,63.775,63.778,63.775,63.778,3200000.0
2009-08-27 02:43:00,63.789,63.791,63.784,63.784,25600000.0
2009-08-27 02:44:00,63.783,63.801,63.779,63.801,17600000.0
2009-08-27 02:45:00,63.81,63.818,63.81,63.814,10000000.0
2009-08-27 02:46:00,63.829,63.836,63.817,63.836,17600000.0
2009-08-27 02:47:00,63.816,63.816,63.772,63.772,8000000.0
2009-08-27 02:48:00,63.779,63.784,63.779,63.783,11200000.0
2009-08-27 02:49:00,63.782,63.782,63.769,63.771,12200000.0
2009-08-27 02:50:00,63.764,63.764,63.747,63.747,16000000.0
2009-08-27 02:51:00,63.775,63.784,63.772,63.784,16000000.0
2009-08-27 02:52:00,63.785,63.794,63.781,63.794,11200000.0
2009-08-27 02:53:00,63.79,63.79,63.759,63.759,6400000.0
2009-08-27 02:54:00,63.75,63.758,63.747,63.755,17600000.0
2009-08-27 02:55:00,63.736,63.748,63.736,63.747,12800000.0
2009-08-27 02:56:00,63.762,63.791,63.762,63.791,22400000.0
2009-08-27 02:57:00,63.796,63.796,63.785,63.789,11200000.0
2009-08-27 02:58:00,63.785,63.785,63.776,63.776,4800000.0
2009-08-27 02:59:00,63.763,63.763,63.749,63.755,16000000.0
2009-08-27 03:00:00,63.768,63.768,63.757,63.768,11200000.0
2009-08-27 03:01:00,63.768,63.776,63.752,63.752,12800000.0
2009-08-27 03:02:00,63.744,63.744,63.727,63.727,4800000.0
2009-08-27 03:03:00,63.712,63.741,63.712,63.741,12800000.0
2009-08-27 03:04:00,63.744,63.754,63.732,63.732,28800000.0
2009-08-27 03:05:00,63.723,63.736,63.723,63.727,11200000.0
2009-08-27 03:06:00,63.718,63.72,63.702,63.702,8000000.0
2009-08-27 03:07:00,63.701,63.719,63.701,63.715,11200000.0
2009-08-27 03:08:00,63.702,63.707,63.695,63.707,17600000.0
2009-08-27 03:09:00,63.715,63.715,63.698,63.705,9600000.0
2009-08-27 03:10:00,63.716,63.728,63.716,63.724,16000000.0
2009-08-27 03:11:00,63.726,63.726,63.697,63.697,11200000.0
2009-08-27 03:12:00,63.712,63.712,63.711,63.711,3200000.0
2009-08-27 03:13:00,63.719,63.719,63.712,63.712,6400000.0
2009-08-27 03:14:00,63.737,63.746,63.734,63.739,11200000.0
2009-08-27 03:15:00,63.736,63.736,63.712,63.725,8000000.0
2009-08-27 03:16:00,63.725,63.736,63.724,63.724,11200000.0
2009-08-27 03:17:00,63.742,63.746,63.731,63.736,12800000.0
2009-08-27 03:18:00,63.749,63.754,63.749,63.751,12800000.0
2009-08-27 03:19:00,63.746,63.746,63.739,63.739,3200000.0
2009-08-27 03:20:00,63.731,63.736,63.715,63.715,8000000.0
2009-08-27 03:21:00,63.746,63.79,63.746,63.79,4800000.0
2009-08-27 03:22:00,63.819,63.823,63.793,63.793,12800000.0
2009-08-27 03:23:00,63.791,63.817,63.791,63.817,9600000.0
2009-08-27 03:24:00,63.811,63.811,63.766,63.766,28800000.0
2009-08-27 03:25:00,63.749,63.764,63.743,63.764,19200000.0
2009-08-27 03:26:00,63.779,63.785,63.777,63.777,12800000.0
2009-08-27 03:27:00,63.775,63.789,63.774,63.782,12800000.0
2009-08-27 03:28:00,63.793,63.814,63.793,63.811,8000000.0
2009-08-27 03:29:00,63.808,63.819,63.787,63.787,11200000.0
2009-08-27 03:30:00,63.787,63.803,63.787,63.789,12800000.0
2009-08-27 03:31:00,63.754,63.754,63.723,63.727,32000000.0
2009-08-27 03:32:00,63.756,63.785,63.756,63.785,6400000.0
2009-08-27 03:33:00,63.791,63.794,63.791,63.791,13200000.0
2009-08-27 03:34:00,63.804,63.825,63.784,63.825,16000000.0
2009-08-27 03:35:00,63.839,63.85,63.818,63.818,8000000.0
2009-08-27 03:36:00,63.786,63.786,63.757,63.757,8000000.0
2009-08-27 03:37:00,63.758,63.787,63.758,63.777,17600000.0
2009-08-27 03:38:00,63.8,63.801,63.79,63.798,14400000.0
2009-08-27 03:39:00,63.799,63.816,63.799,63.816,17600000.0
2009-08-27 03:40:00,63.833,63.833,63.805,63.805,12800000.0
2009-08-27 03:41:00,63.797,63.797,63.771,63.771,12800000.0
2009-08-27 03:42:00,63.762,63.799,63.762,63.784,17600000.0
2009-08-27 03:43:00,63.787,63.789,63.783,63.788,14400000.0
2009-08-27 03:44:00,63.807,63.827,63.807,63.827,28800000.0
2009-08-27 03:45:00,63.837,63.837,63.823,63.823,4800000.0
2009-08-27 03:46:00,63.832,63.847,63.752,63.847,11200000.0
2009-08-27 03:47:00,63.838,63.846,63.838,63.843,12800000.0
2009-08-27 03:48:00,63.847,63.849,63.837,63.844,16000000.0
2009-08-27 03:49:00,63.849,63.849,63.828,63.828,12800000.0
2009-08-27 03:50:00,63.824,63.824,63.685,63.685,16000000.0
2009-08-27 03:51:00,63.778,63.779,63.774,63.779,8000000.0
2009-08-27 03:52:00,63.781,63.781,63.762,63.765,6400000.0
2009-08-27 03:53:00,63.753,63.753,63.73,63.731,12000000.0
2009-08-27 03:54:00,63.71,63.739,63.709,63.709,12800000.0
2009-08-27 03:55:00,63.72,63.72,63.655,63.655,9600000.0
2009-08-27 03:56:00,63.677,63.698,63.677,63.698,6400000.0
2009-08-27 03:57:00,63.711,63.714,63.682,63.705,11200000.0
2009-08-27 03:58:00,63.711,63.726,63.701,63.726,12800000.0
2009-08-27 03:59:00,63.714,63.72,63.703,63.713,17600000.0
2009-08-27 04:00:00,63.724,63.727,63.717,63.717,12800000.0
2009-08-27 04:01:00,63.717,63.735,63.716,63.735,11200000.0
2009-08-27 04:02:00,63.72,63.731,63.715,63.731,12800000.0
2009-08-27 04:03:00,63.72,63.726,63.712,63.725,11600000.0
2009-08-27 04:04:00,63.718,63.743,63.71,63.743,8000000.0
2009-08-27 04:05:00,63.752,63.77,63.741,63.762,14400000.0
2009-08-27 04:06:00,63.778,63.789,63.769,63.786,9600000.0
2009-08-27 04:07:00,63.779,63.779,63.76,63.76,4800000.0
2009-08-27 04:08:00,63.759,63.759,63.748,63.757,9600000.0
2009-08-27 04:09:00,63.759,63.767,63.759,63.763,9600000.0
2009-08-27 04:10:00,63.761,63.761,63.743,63.748,16000000.0
2009-08-27 04:11:00,63.749,63.75,63.744,63.745,8000000.0
2009-08-27 04:12:00,63.746,63.746,63.745,63.745,3200000.0
2009-08-27 04:13:00,63.733,63.747,63.733,63.747,6400000.0
2009-08-27 04:14:00,63.748,63.761,63.743,63.761,12800000.0
2009-08-27 04:15:00,63.772,63.776,63.772,63.776,3200000.0
2009-08-27 04:16:00,63.764,63.765,63.755,63.761,14400000.0
2009-08-27 04:17:00,63.756,63.756,63.745,63.75,9600000.0
2009-08-27 04:18:00,63.734,63.74,63.73,63.734,6400000.0
2009-08-27 04:19:00,63.722,63.729,63.7,63.702,35200000.0
2009-08-27 04:20:00,63.688,63.688,63.678,63.683,12800000.0
2009-08-27 04:21:00,63.691,63.712,63.691,63.705,11200000.0
2009-08-27 04:22:00,63.706,63.713,63.701,63.712,12800000.0
2009-08-27 04:23:00,63.712,63.717,63.708,63.717,9600000.0
2009-08-27 04:24:00,63.721,63.759,63.721,63.759,16000000.0
2009-08-27 04:25:00,63.778,63.781,63.769,63.769,8000000.0
2009-08-27 04:26:00,63.753,63.766,63.753,63.766,12800000.0
2009-08-27 04:27:00,63.749,63.765,63.747,63.747,11200000.0
2009-08-27 04:28:00,63.738,63.755,63.737,63.755,12800000.0
2009-08-27 04:29:00,63.75,63.764,63.75,63.764,8000000.0
2009-08-27 04:30:00,63.72,63.757,63.72,63.742,12800000.0
2009-08-27 04:31:00,63.758,63.773,63.758,63.769,9600000.0
2009-08-27 04:32:00,63.763,63.767,63.755,63.755,11200000.0
2009-08-27 04:33:00,63.74,63.757,63.74,63.753,12800000.0
2009-08-27 04:34:00,63.76,63.772,63.76,63.772,4800000.0
2009-08-27 04:35:00,63.794,63.802,63.791,63.802,11200000.0
2009-08-27 04:36:00,63.808,63.812,63.805,63.805,4800000.0
2009-08-27 04:37:00,63.83,63.83,63.821,63.821,8000000.0
2009-08-27 04:38:00,63.822,63.825,63.799,63.825,8000000.0
2009-08-27 04:39:00,63.819,63.819,63.791,63.791,14400000.0
2009-08-27 04:40:00,63.782,63.787,63.772,63.787,12800000.0
2009-08-27 04:41:00,63.791,63.791,63.789,63.789,3200000.0
2009-08-27 04:42:00,63.793,63.793,63.787,63.787,4800000.0
2009-08-27 04:43:00,63.784,63.789,63.784,63.789,9600000.0
2009-08-27 04:44:00,63.796,63.796,63.786,63.791,12800000.0
2009-08-27 04:45:00,63.812,63.841,63.812,63.833,11200000.0
2009-08-27 04:46:00,63.827,63.827,63.801,63.801,12800000.0
2009-08-27 04:47:00,63.794,63.794,63.771,63.779,20800000.0
2009-08-27 04:48:00,63.774,63.776,63.767,63.776,11200000.0
2009-08-27 04:49:00,63.778,63.782,63.775,63.776,12800000.0
2009-08-27 04:50:00,63.767,63.772,63.736,63.736,17600000.0
2009-08-27 04:51:00,63.718,63.765,63.718,63.765,16000000.0
2009-08-27 04:52:00,63.774,63.792,63.774,63.791,12800000.0
2009-08-27 04:53:00,63.793,63.799,63.793,63.793,12800000.0
2009-08-27 04:54:00,63.786,63.793,63.786,63.789,34000000.0
2009-08-27 04:55:00,63.788,63.793,63.778,63.778,17600000.0
2009-08-27 04:56:00,63.76,63.784,63.76,63.774,16400000.0
2009-08-27 04:57:00,63.765,63.77,63.759,63.76,14400000.0
2009-08-27 04:58:00,63.773,63.773,63.759,63.761,8000000.0
2009-08-27 04:59:00,63.741,63.741,63.718,63.727,17600000.0
2009-08-27 05:00:00,63.739,63.747,63.739,63.74,8000000.0
2009-08-27 05:01:00,63.725,63.725,63.707,63.708,14400000.0
2009-08-27 05:02:00,63.709,63.724,63.709,63.724,9600000.0
2009-08-27 05:03:00,63.717,63.724,63.715,63.724,9600000.0
2009-08-27 05:04:00,63.718,63.726,63.713,63.718,12800000.0
2009-08-27 05:05:00,63.707,63.718,63.707,63.717,12800000.0
2009-08-27 05:06:00,63.703,63.703,63.605,63.703,9600000.0
2009-08-27 05:07:00,63.716,63.722,63.714,63.716,11200000.0
2009-08-27 05:08:00,63.721,63.753,63.721,63.753,14800000.0
2009-08-27 05:09:00,63.742,63.742,63.741,63.741,3200000.0
2009-08-27 05:10:00,63.724,63.73,63.724,63.73,12800000.0
2009-08-27 05:11:00,63.735,63.735,63.73,63.73,6400000.0
2009-08-27 05:12:00,63.723,63.723,63.714,63.714,11200000.0
2009-08-27 05:13:00,63.701,63.701,63.673,63.688,12800000.0
2009-08-27 05:14:00,63.685,63.691,63.678,63.68,16000000.0
2009-08-27 05:15:00,63.664,63.667,63.652,63.652,8000000.0
2009-08-27 05:16:00,63.672,63.672,63.63,63.63,16000000.0
2009-08-27 05:17:00,63.602,63.605,63.598,63.598,9600000.0
2009-08-27 05:18:00,63.599,63.601,63.528,63.589,14400000.0
2009-08-27 05:19:00,63.582,63.591,63.582,63.591,4800000.0
2009-08-27 05:20:00,63.619,63.622,63.613,63.622,4800000.0
2009-08-27 05:21:00,63.645,63.654,63.645,63.646,9600000.0
2009-08-27 05:22:00,63.633,63.642,63.633,63.64,25600000.0
2009-08-27 05:23:00,63.649,63.649,63.644,63.647,43200000.0
2009-08-27 05:24:00,63.646,63.653,63.636,63.636,12800000.0
2009-08-27 05:25:00,63.643,63.644,63.636,63.637,9600000.0
2009-08-27 05:26:00,63.629,63.642,63.629,63.642,3200000.0
2009-08-27 05:27:00,63.633,63.651,63.632,63.651,12800000.0
2009-08-27 05:28:00,63.633,63.634,63.625,63.625,11200000.0
2009-08-27 05:29:00,63.638,63.642,63.624,63.624,11200000.0
2009-08-27 05:30:00,63.616,63.616,63.596,63.596,16000000.0
2009-08-27 05:31:00,63.574,63.58,63.567,63.569,11200000.0
2009-08-27 05:32:00,63.553,63.563,63.553,63.562,12800000.0
2009-08-27 05:33:00,63.568,63.575,63.565,63.566,11200000.0
2009-08-27 05:34:00,63.568,63.571,63.56,63.571,16000000.0
2009-08-27 05:35:00,63.576,63.577,63.572,63.575,11200000.0
2009-08-27 05:36:00,63.578,63.584,63.578,63.583,9600000.0
2009-08-27 05:37:00,63.596,63.598,63.593,63.594,11200000.0
2009-08-27 05:38:00,63.57,63.57,63.548,63.548,6400000.0
2009-08-27 05:39:00,63.528,63.528,63.509,63.509,12800000.0
2009-08-27 05:40:00,63.519,63.525,63.516,63.525,13200000.0
2009-08-27 05:41:00,63.529,63.529,63.508,63.513,11200000.0
2009-08-27 05:42:00,63.51,63.517,63.507,63.507,19200000.0
2009-08-27 05:43:00,63.512,63.512,63.489,63.489,9600000.0
2009-08-27 05:44:00,63.485,63.488,63.481,63.483,14400000.0
2009-08-27 05:45:00,63.491,63.494,63.48,63.48,11200000.0
2009-08-27 05:46:00,63.494,63.494,63.481,63.481,9600000.0
2009-08-27 05:47:00,63.473,63.473,63.46,63.46,4800000.0
2009-08-27 05:48:00,63.477,63.489,63.477,63.489,3200000.0
2009-08-27 05:49:00,63.503,63.517,63.503,63.512,22400000.0
2009-08-27 05:50:00,63.522,63.522,63.506,63.518,12800000.0
2009-08-27 05:51:00,63.526,63.526,63.52,63.52,3200000.0
2009-08-27 05:52:00,63.512,63.515,63.509,63.509,16000000.0
2009-08-27 05:53:00,63.516,63.522,63.507,63.511,12800000.0
2009-08-27 05:54:00,63.515,63.515,63.502,63.502,9600000.0
2009-08-27 05:55:00,63.51,63.513,63.509,63.513,9600000.0
2009-08-27 05:56:00,63.503,63.528,63.503,63.528,17600000.0
2009-08-27 05:57:00,63.537,63.538,63.529,63.529,4800000.0
2009-08-27 05:58:00,63.547,63.556,63.547,63.556,3200000.0
2009-08-27 05:59:00,63.55,63.55,63.541,63.541,3200000.0
2009-08-27 06:00:00,63.532,63.532,63.531,63.531,3200000.0
2009-08-27 06:01:00,63.515,63.53,63.515,63.53,6400000.0
2009-08-27 06:02:00,63.524,63.531,63.523,63.531,6400000.0
2009-08-27 06:03:00,63.534,63.545,63.534,63.545,6400000.0
2009-08-27 06:04:00,63.577,63.627,63.577,63.627,6400000.0
2009-08-27 06:05:00,63.649,63.673,63.649,63.669,12800000.0
2009-08-27 06:06:00,63.653,63.653,63.592,63.592,6400000.0
2009-08-27 06:07:00,63.586,63.601,63.577,63.601,11200000.0
2009-08-27 06:08:00,63.61,63.621,63.61,63.617,17600000.0
2009-08-27 06:09:00,63.608,63.608,63.595,63.595,3200000.0
2009-08-27 06:10:00,63.586,63.6,63.586,63.6,4800000.0
2009-08-27 06:11:00,63.604,63.604,63.595,63.595,35200000.0
2009-08-27 06:12:00,63.601,63.603,63.598,63.598,11200000.0
2009-08-27 06:13:00,63.592,63.609,63.592,63.609,6400000.0
2009-08-27 06:14:00,63.607,63.611,63.6,63.602,17600000.0
2009-08-27 06:15:00,63.588,63.598,63.588,63.598,3200000.0
2009-08-27 06:16:00,63.602,63.602,63.591,63.591,6400000.0
2009-08-27 06:17:00,63.584,63.586,63.575,63.578,11200000.0
2009-08-27 06:18:00,63.546,63.564,63.521,63.564,11200000.0
2009-08-27 06:19:00,63.576,63.576,63.573,63.573,3200000.0
2009-08-27 06:20:00,63.546,63.559,63.546,63.559,6400000.0
2009-08-27 06:21:00,63.561,63.563,63.545,63.545,14400000.0
2009-08-27 06:22:00,63.564,63.584,63.552,63.584,16000000.0
2009-08-27 06:23:00,63.583,63.594,63.582,63.586,11600000.0
2009-08-27 06:24:00,63.585,63.586,63.581,63.584,14400000.0
2009-08-27 06:25:00,63.576,63.576,63.564,63.565,8000000.0
2009-08-27 06:26:00,63.571,63.58,63.571,63.575,12800000.0
2009-08-27 06:27:00,63.549,63.561,63.539,63.539,9600000.0
2009-08-27 06:28:00,63.562,63.57,63.551,63.567,16400000.0
2009-08-27 06:29:00,63.544,63.568,63.544,63.568,6400000.0
2009-08-27 06:30:00,63.574,63.579,63.573,63.576,27200000.0
2009-08-27 06:31:00,63.574,63.6,63.574,63.6,6400000.0
2009-08-27 06:32:00,63.6,63.612,63.598,63.612,22400000.0
2009-08-27 06:33:00,63.601,63.605,63.599,63.6,24000000.0
2009-08-27 06:34:00,63.605,63.636,63.605,63.636,17600000.0
2009-08-27 06:35:00,63.63,63.63,63.608,63.608,6400000.0
2009-08-27 06:36:00,63.614,63.62,63.6,63.62,9600000.0
2009-08-27 06:37:00,63.635,63.635,63.628,63.635,9600000.0
2009-08-27 06:38:00,63.648,63.652,63.642,63.647,17600000.0
2009-08-27 06:39:00,63.653,63.653,63.65,63.65,3200000.0
2009-08-27 06:40:00,63.628,63.628,63.617,63.624,9600000.0
2009-08-27 06:41:00,63.611,63.611,63.601,63.607,9600000.0
2009-08-27 06:42:00,63.603,63.605,63.595,63.605,11200000.0
2009-08-27 06:43:00,63.602,63.602,63.586,63.588,18600000.0
2009-08-27 06:44:00,63.573,63.588,63.573,63.588,4800000.0
2009-08-27 06:45:00,63.593,63.593,63.574,63.585,12800000.0
2009-08-27 06:46:00,63.595,63.596,63.595,63.596,3200000.0
2009-08-27 06:47:00,63.601,63.601,63.587,63.587,9600000.0
2009-08-27 06:48:00,63.582,63.586,63.582,63.584,4800000.0
2009-08-27 06:49:00,63.58,63.587,63.58,63.584,9600000.0
2009-08-27 06:50:00,63.571,63.584,63.571,63.584,12800000.0
2009-08-27 06:51:00,63.586,63.587,63.576,63.581,16000000.0
2009-08-27 06:52:00,63.576,63.585,63.568,63.585,14400000.0
2009-08-27 06:53:00,63.589,63.593,63.582,63.59,12800000.0
2009-08-27 06:54:00,63.586,63.59,63.582,63.582,14400000.0
2009-08-27 06:55:00,63.597,63.624,63.597,63.624,8000000.0
2009-08-27 06:56:00,63.617,63.628,63.616,63.628,8400000.0
2009-08-27 06:57:00,63.629,63.636,63.625,63.625,14400000.0
2009-08-27 06:58:00,63.636,63.641,63.632,63.641,9600000.0
2009-08-27 06:59:00,63.64,63.653,63.64,63.647,17600000.0
2009-08-27 07:00:00,63.641,63.641,63.635,63.635,8000000.0
2009-08-27 07:01:00,63.634,63.641,63.631,63.641,11200000.0
2009-08-27 07:02:00,63.633,63.635,63.633,63.635,3200000.0
2009-08-27 07:03:00,63.632,63.635,63.627,63.635,12800000.0
2009-08-27 07:04:00,63.626,63.626,63.573,63.573,4800000.0
2009-08-27 07:05:00,63.556,63.559,63.544,63.544,12800000.0
2009-08-27 07:06:00,63.548,63.557,63.548,63.552,12800000.0
2009-08-27 07:07:00,63.555,63.566,63.552,63.552,12800000.0
2009-08-27 07:08:00,63.567,63.569,63.563,63.566,29200000.0
2009-08-27 07:09:00,63.57,63.57,63.566,63.566,16400000.0
2009-08-27 07:10:00,63.57,63.577,63.565,63.565,19200000.0
2009-08-27 07:11:00,63.576,63.576,63.57,63.572,17600000.0
2009-08-27 07:12:00,63.565,63.566,63.553,63.553,12800000.0
2009-08-27 07:13:00,63.551,63.551,63.545,63.547,9600000.0
2009-08-27 07:14:00,63.563,63.568,63.561,63.564,12800000.0
2009-08-27 07:15:00,63.555,63.558,63.55,63.55,11200000.0
2009-08-27 07:16:00,63.542,63.544,63.537,63.544,9600000.0
2009-08-27 07:17:00,63.534,63.535,63.53,63.531,11200000.0
2009-08-27 07:18:00,63.527,63.542,63.527,63.536,8000000.0
2009-08-27 07:19:00,63.528,63.55,63.527,63.55,8000000.0
2009-08-27 07:20:00,63.555,63.562,63.555,63.562,14800000.0
2009-08-27 07:21:00,63.565,63.565,63.558,63.565,11200000.0
2009-08-27 07:22:00,63.556,63.569,63.556,63.569,8000000.0
2009-08-27 07:23:00,63.574,63.574,63.558,63.571,16000000.0
2009-08-27 07:24:00,63.572,63.574,63.545,63.545,9600000.0
2009-08-27 07:25:00,63.534,63.54,63.532,63.537,11200000.0
2009-08-27 07:26:00,63.513,63.513,63.504,63.504,3200000.0
2009-08-27 07:27:00,63.483,63.483,63.47,63.478,7400000.0
2009-08-27 07:28:00,63.49,63.506,63.49,63.504,12800000.0
2009-08-27 07:29:00,63.501,63.501,63.476,63.476,27200000.0
2009-08-27 07:30:00,63.504,63.504,63.494,63.494,4800000.0
2009-08-27 07:31:00,63.485,63.494,63.485,63.489,6400000.0
2009-08-27 07:32:00,63.485,63.494,63.476,63.492,17600000.0
2009-08-27 07:33:00,63.481,63.503,63.481,63.503,16000000.0
2009-08-27 07:34:00,63.505,63.505,63.486,63.486,12800000.0
2009-08-27 07:35:00,63.47,63.485,63.47,63.475,12800000.0
2009-08-27 07:36:00,63.465,63.465,63.453,63.453,3200000.0
2009-08-27 07:37:00,63.454,63.476,63.454,63.476,9600000.0
2009-08-27 07:38:00,63.492,63.499,63.485,63.499,8000000.0
2009-08-27 07:39:00,63.51,63.51,63.483,63.492,19200000.0
2009-08-27 07:40:00,63.512,63.528,63.512,63.528,6400000.0
2009-08-27 07:41:00,63.539,63.554,63.539,63.554,32000000.0
2009-08-27 07:42:00,63.528,63.55,63.526,63.55,33600000.0
2009-08-27 07:43:00,63.555,63.556,63.546,63.547,29600000.0
2009-08-27 07:44:00,63.543,63.543,63.525,63.525,8000000.0
2009-08-27 07:45:00,63.518,63.52,63.509,63.52,11200000.0
2009-08-27 07:46:00,63.511,63.531,63.511,63.531,27200000.0
2009-08-27 07:47:00,63.516,63.522,63.495,63.522,12800000.0
2009-08-27 07:48:00,63.519,63.519,63.513,63.514,6400000.0
2009-08-27 07:49:00,63.514,63.521,63.514,63.521,4800000.0
2009-08-27 07:50:00,63.534,63.553,63.534,63.553,4800000.0
2009-08-27 07:51:00,63.544,63.546,63.529,63.535,38400000.0
2009-08-27 07:52:00,63.555,63.56,63.555,63.56,3200000.0
2009-08-27 07:53:00,63.595,63.612,63.595,63.608,8000000.0
2009-08-27 07:54:00,63.609,63.613,63.605,63.605,8000000.0
2009-08-27 07:55:00,63.592,63.604,63.592,63.597,30400000.0
2009-08-27 07:56:00,63.613,63.627,63.613,63.627,6400000.0
2009-08-27 07:57:00,63.63,63.636,63.627,63.631,17600000.0
2009-08-27 07:58:00,63.609,63.613,63.589,63.613,11200000.0
2009-08-27 07:59:00,63.62,63.62,63.606,63.606,17600000.0
2009-08-27 08:00:00,63.605,63.621,63.605,63.621,20800000.0
2009-08-27 08:01:00,63.628,63.63,63.624,63.629,11200000.0
2009-08-27 08:02:00,63.626,63.631,63.621,63.622,11200000.0
2009-08-27 08:03:00,63.609,63.614,63.604,63.604,12800000.0
2009-08-27 08:04:00,63.581,63.581,63.534,63.54,9600000.0
2009-08-27 08:05:00,63.545,63.546,63.514,63.514,12800000.0
2009-08-27 08:06:00,63.503,63.508,63.498,63.508,12800000.0
2009-08-27 08:07:00,63.491,63.491,63.467,63.467,4800000.0
2009-08-27 08:08:00,63.436,63.454,63.436,63.443,12800000.0
2009-08-27 08:09:00,63.462,63.473,63.462,63.466,8000000.0
2009-08-27 08:10:00,63.472,63.472,63.461,63.468,30400000.0
2009-08-27 08:11:00,63.474,63.489,63.472,63.489,22400000.0
2009-08-27 08:12:00,63.481,63.484,63.475,63.475,9600000.0
2009-08-27 08:13:00,63.46,63.461,63.45,63.45,14400000.0
2009-08-27 08:14:00,63.465,63.473,63.463,63.465,11200000.0
2009-08-27 08:15:00,63.45,63.454,63.441,63.454,11200000.0
2009-08-27 08:16:00,63.475,63.534,63.475,63.534,19200000.0
2009-08-27 08:17:00,63.534,63.554,63.534,63.554,11200000.0
2009-08-27 08:18:00,63.586,63.592,63.58,63.592,11200000.0
2009-08-27 08:19:00,63.608,63.615,63.602,63.614,17600000.0
2009-08-27 08:20:00,63.601,63.601,63.595,63.595,4800000.0
2009-08-27 08:21:00,63.593,63.593,63.574,63.574,6400000.0
2009-08-27 08:22:00,63.572,63.582,63.567,63.569,11200000.0
2009-08-27 08:23:00,63.558,63.559,63.551,63.551,16000000.0
2009-08-27 08:24:00,63.554,63.559,63.554,63.558,6400000.0
2009-08-27 08:25:00,63.548,63.555,63.548,63.553,6400000.0
2009-08-27 08:26:00,63.563,63.567,63.563,63.567,3200000.0
2009-08-27 08:27:00,63.577,63.59,63.577,63.59,6400000.0
2009-08-27 08:28:00,63.589,63.593,63.57,63.591,16400000.0
2009-08-27 08:29:00,63.591,63.599,63.591,63.598,6400000.0
2009-08-27 08:30:00,63.614,63.614,63.597,63.607,12800000.0
2009-08-27 08:31:00,63.614,63.617,63.614,63.617,4800000.0
2009-08-27 08:32:00,63.616,63.616,63.598,63.598,6400000.0
2009-08-27 08:33:00,63.589,63.591,63.581,63.583,41600000.0
2009-08-27 08:34:00,63.58,63.597,63.58,63.597,6400000.0
2009-08-27 08:35:00,63.609,63.614,63.591,63.593,48000000.0
2009-08-27 08:36:00,63.562,63.562,63.55,63.56,8000000.0
2009-08-27 08:37:00,63.565,63.565,63.545,63.546,14400000.0
2009-08-27 08:38:00,63.53,63.53,63.51,63.52,17600000.0
2009-08-27 08:39:00,63.53,63.53,63.513,63.528,14400000.0
2009-08-27 08:40:00,63.506,63.506,63.503,63.503,3200000.0
2009-08-27 08:41:00,63.503,63.523,63.503,63.523,32000000.0
2009-08-27 08:42:00,63.509,63.509,63.486,63.508,9600000.0
2009-08-27 08:43:00,63.512,63.514,63.498,63.501,9600000.0
2009-08-27 08:44:00,63.486,63.486,63.39,63.473,16000000.0
2009-08-27 08:45:00,63.459,63.476,63.451,63.476,36800000.0
2009-08-27 08:46:00,63.479,63.511,63.479,63.502,12800000.0
2009-08-27 08:47:00,63.494,63.502,63.485,63.502,24000000.0
2009-08-27 08:48:00,63.503,63.503,63.466,63.466,30400000.0
2009-08-27 08:49:00,63.466,63.474,63.466,63.47,8000000.0
2009-08-27 08:50:00,63.472,63.472,63.466,63.467,12800000.0
2009-08-27 08:51:00,63.423,63.423,63.401,63.408,22400000.0
2009-08-27 08:52:00,63.415,63.415,63.402,63.402,35200000.0
2009-08-27 08:53:00,63.413,63.459,63.413,63.459,56000000.0
2009-08-27 08:54:00,63.476,63.491,63.476,63.486,22400000.0
2009-08-27 08:55:00,63.502,63.508,63.501,63.506,11200000.0
2009-08-27 08:56:00,63.487,63.487,63.46,63.46,14400000.0
2009-08-27 08:57:00,63.474,63.482,63.469,63.471,43200000.0
2009-08-27 08:58:00,63.451,63.46,63.448,63.448,19200000.0
2009-08-27 08:59:00,63.456,63.481,63.456,63.474,14400000.0
2009-08-27 09:00:00,63.488,63.488,63.478,63.488,32000000.0
2009-08-27 09:01:00,63.486,63.488,63.474,63.488,32000000.0
2009-08-27 09:02:00,63.493,63.504,63.493,63.5,19200000.0
2009-08-27 09:03:00,63.495,63.502,63.488,63.502,16000000.0
2009-08-27 09:04:00,63.498,63.538,63.498,63.511,22800000.0
2009-08-27 09:05:00,63.522,63.538,63.522,63.53,19200000.0
2009-08-27 09:06:00,63.519,63.525,63.509,63.512,30400000.0
2009-08-27 09:07:00,63.528,63.531,63.504,63.504,19200000.0
2009-08-27 09:08:00,63.507,63.519,63.502,63.516,12800000.0
2009-08-27 09:09:00,63.537,63.544,63.536,63.544,46400000.0
2009-08-27 09:10:00,63.574,63.606,63.574,63.606,24000000.0
2009-08-27 09:11:00,63.629,63.649,63.629,63.639,28800000.0
2009-08-27 09:12:00,63.644,63.66,63.641,63.656,8000000.0
2009-08-27 09:13:00,63.66,63.667,63.66,63.662,9600000.0
2009-08-27 09:14:00,63.65,63.65,63.634,63.634,4800000.0
2009-08-27 09:15:00,63.635,63.635,63.622,63.629,30400000.0
2009-08-27 09:16:00,63.636,63.656,63.636,63.656,49600000.0
2009-08-27 09:17:00,63.675,63.691,63.675,63.691,78800000.0
2009-08-27 09:18:00,63.661,63.663,63.647,63.655,72000000.0
2009-08-27 09:19:00,63.668,63.672,63.661,63.664,65600000.0
2009-08-27 09:20:00,63.66,63.672,63.658,63.672,76800000.0
2009-08-27 09:21:00,63.663,63.667,63.655,63.659,50000000.0
2009-08-27 09:22:00,63.653,63.653,63.637,63.64,36800000.0
2009-08-27 09:23:00,63.629,63.64,63.623,63.64,69200000.0
2009-08-27 09:24:00,63.633,63.651,63.633,63.633,43200000.0
2009-08-27 09:25:00,63.622,63.623,63.608,63.617,19200000.0
2009-08-27 09:26:00,63.626,63.626,63.616,63.616,32000000.0
2009-08-27 09:27:00,63.624,63.625,63.614,63.623,70400000.0
2009-08-27 09:28:00,63.618,63.625,63.618,63.623,8000000.0
2009-08-27 09:29:00,63.617,63.625,63.614,63.619,36800000.0
2009-08-27 09:30:00,63.633,63.641,63.633,63.64,25600000.0
2009-08-27 09:31:00,63.639,63.64,63.633,63.633,12800000.0
2009-08-27 09:32:00,63.639,63.645,63.633,63.645,33600000.0
2009-08-27 09:33:00,63.641,63.647,63.637,63.639,30400000.0
2009-08-27 09:34:00,63.63,63.633,63.618,63.633,34000000.0
2009-08-27 09:35:00,63.635,63.635,63.62,63.626,53600000.0
2009-08-27 09:36:00,63.632,63.641,63.627,63.632,46400000.0
2009-08-27 09:37:00,63.628,63.661,63.628,63.661,33600000.0
2009-08-27 09:38:00,63.657,63.661,63.646,63.658,13200000.0
2009-08-27 09:39:00,63.667,63.672,63.664,63.664,43200000.0
2009-08-27 09:40:00,63.664,63.664,63.657,63.659,46400000.0
2009-08-27 09:41:00,63.663,63.664,63.653,63.653,30400000.0
2009-08-27 09:42:00,63.651,63.671,63.649,63.671,43200000.0
2009-08-27 09:43:00,63.664,63.664,63.619,63.619,56000000.0
2009-08-27 09:44:00,63.607,63.607,63.573,63.576,30400000.0
2009-08-27 09:45:00,63.553,63.555,63.542,63.542,19200000.0
2009-08-27 09:46:00,63.544,63.553,63.54,63.54,27200000.0
2009-08-27 09:47:00,63.546,63.559,63.546,63.559,4800000.0
2009-08-27 09:48:00,63.55,63.559,63.545,63.545,11600000.0
2009-08-27 09:49:00,63.556,63.557,63.555,63.557,6400000.0
2009-08-27 09:50:00,63.57,63.578,63.569,63.569,33600000.0
2009-08-27 09:51:00,63.573,63.573,63.552,63.56,85200000.0
2009-08-27 09:52:00,63.566,63.568,63.559,63.565,35200000.0
2009-08-27 09:53:00,63.557,63.568,63.556,63.56,30800000.0
2009-08-27 09:54:00,63.547,63.557,63.547,63.551,11200000.0
2009-08-27 09:55:00,63.568,63.584,63.568,63.584,33600000.0
2009-08-27 09:56:00,63.605,63.64,63.605,63.64,36800000.0
2009-08-27 09:57:00,63.636,63.636,63.624,63.625,24000000.0
2009-08-27 09:58:00,63.628,63.628,63.619,63.628,32000000.0
2009-08-27 09:59:00,63.628,63.628,63.616,63.616,51600000.0
2009-08-27 10:00:00,63.635,63.635,63.619,63.62,62400000.0
2009-08-27 10:01:00,63.614,63.615,63.599,63.599,11200000.0
2009-08-27 10:02:00,63.604,63.605,63.597,63.599,37200000.0
2009-08-27 10:03:00,63.596,63.596,63.58,63.58,44800000.0
2009-08-27 10:04:00,63.582,63.588,63.579,63.58,40000000.0
2009-08-27 10:05:00,63.574,63.586,63.573,63.584,38400000.0
2009-08-27 10:06:00,63.587,63.604,63.587,63.604,33600000.0
2009-08-27 10:07:00,63.606,63.62,63.602,63.62,43600000.0
2009-08-27 10:08:00,63.641,63.668,63.641,63.667,49600000.0
2009-08-27 10:09:00,63.679,63.681,63.666,63.681,12800000.0
2009-08-27 10:10:00,63.691,63.725,63.691,63.725,46400000.0
2009-08-27 10:11:00,63.722,63.729,63.72,63.722,57600000.0
2009-08-27 10:12:00,63.717,63.717,63.686,63.701,57600000.0
2009-08-27 10:13:00,63.696,63.701,63.682,63.682,42000000.0
2009-08-27 10:14:00,63.66,63.664,63.647,63.655,30400000.0
2009-08-27 10:15:00,63.672,63.688,63.667,63.688,30400000.0
2009-08-27 10:16:00,63.708,63.74,63.708,63.74,4800000.0
2009-08-27 10:17:00,63.775,63.78,63.77,63.774,16400000.0
2009-08-27 10:18:00,63.76,63.762,63.749,63.758,8000000.0
2009-08-27 10:19:00,63.768,63.771,63.754,63.754,75200000.0
2009-08-27 10:20:00,63.767,63.777,63.763,63.777,13200000.0
2009-08-27 10:21:00,63.786,63.791,63.778,63.782,35200000.0
2009-08-27 10:22:00,63.78,63.785,63.778,63.778,9600000.0
2009-08-27 10:23:00,63.771,63.78,63.768,63.768,33600000.0
2009-08-27 10:24:00,63.75,63.75,63.732,63.732,43200000.0
2009-08-27 10:25:00,63.725,63.725,63.705,63.706,64400000.0
2009-08-27 10:26:00,63.705,63.739,63.702,63.739,36800000.0
2009-08-27 10:27:00,63.73,63.73,63.712,63.712,52800000.0
2009-08-27 10:28:00,63.717,63.729,63.714,63.719,88400000.0
2009-08-27 10:29:00,63.719,63.719,63.698,63.701,6400000.0
2009-08-27 10:30:00,63.692,63.695,63.683,63.689,27200000.0
2009-08-27 10:31:00,63.683,63.688,63.676,63.677,32000000.0
2009-08-27 10:32:00,63.669,63.669,63.649,63.649,46400000.0
2009-08-27 10:33:00,63.646,63.665,63.646,63.665,35200000.0
2009-08-27 10:34:00,63.666,63.669,63.651,63.651,17600000.0
2009-08-27 10:35:00,63.654,63.654,63.648,63.648,4800000.0
2009-08-27 10:36:00,63.649,63.666,63.643,63.643,6400000.0
2009-08-27 10:37:00,63.678,63.694,63.678,63.694,19200000.0
2009-08-27 10:38:00,63.691,63.692,63.682,63.686,28800000.0
2009-08-27 10:39:00,63.673,63.676,63.667,63.674,8000000.0
2009-08-27 10:40:00,63.672,63.672,63.659,63.659,24000000.0
2009-08-27 10:41:00,63.666,63.674,63.663,63.672,57600000.0
2009-08-27 10:42:00,63.678,63.703,63.678,63.703,38400000.0
2009-08-27 10:43:00,63.688,63.702,63.666,63.666,12800000.0
2009-08-27 10:44:00,63.678,63.687,63.675,63.68,19200000.0
2009-08-27 10:45:00,63.679,63.693,63.679,63.693,22400000.0
2009-08-27 10:46:00,63.672,63.711,63.672,63.692,28800000.0
2009-08-27 10:47:00,63.71,63.715,63.706,63.708,25600000.0
2009-08-27 10:48:00,63.712,63.727,63.712,63.723,38400000.0
2009-08-27 10:49:00,63.728,63.728,63.719,63.721,25600000.0
2009-08-27 10:50:00,63.699,63.7,63.685,63.685,59200000.0
2009-08-27 10:51:00,63.67,63.671,63.656,63.656,69200000.0
2009-08-27 10:52:00,63.657,63.662,63.651,63.658,35200000.0
2009-08-27 10:53:00,63.661,63.674,63.661,63.674,59200000.0
2009-08-27 10:54:00,63.664,63.679,63.664,63.679,54400000.0
2009-08-27 10:55:00,63.674,63.674,63.624,63.624,41600000.0
2009-08-27 10:56:00,63.627,63.644,63.627,63.644,44800000.0
2009-08-27 10:57:00,63.633,63.636,63.609,63.622,33600000.0
2009-08-27 10:58:00,63.62,63.627,63.618,63.623,40800000.0
2009-08-27 10:59:00,63.629,63.641,63.627,63.637,50000000.0
2009-08-27 11:00:00,63.631,63.639,63.627,63.633,51200000.0
2009-08-27 11:01:00,63.621,63.649,63.547,63.646,12800000.0
2009-08-27 11:02:00,63.651,63.656,63.649,63.649,19200000.0
2009-08-27 11:03:00,63.63,63.631,63.611,63.611,36800000.0
2009-08-27 11:04:00,63.596,63.597,63.587,63.587,27200000.0
2009-08-27 11:05:00,63.585,63.585,63.567,63.567,11200000.0
2009-08-27 11:06:00,63.565,63.583,63.565,63.583,30400000.0
2009-08-27 11:07:00,63.593,63.609,63.593,63.609,46800000.0
2009-08-27 11:08:00,63.626,63.639,63.626,63.638,32000000.0
2009-08-27 11:09:00,63.618,63.634,63.613,63.617,75600000.0
2009-08-27 11:10:00,63.65,63.661,63.65,63.657,36800000.0
2009-08-27 11:11:00,63.659,63.659,63.648,63.655,52800000.0
2009-08-27 11:12:00,63.651,63.656,63.636,63.637,70400000.0
2009-08-27 11:13:00,63.646,63.652,63.646,63.652,3200000.0
2009-08-27 11:14:00,63.651,63.668,63.651,63.668,57600000.0
2009-08-27 11:15:00,63.672,63.672,63.67,63.67,3200000.0
2009-08-27 11:16:00,63.673,63.673,63.658,63.67,17600000.0
2009-08-27 11:17:00,63.66,63.669,63.658,63.669,54400000.0
2009-08-27 11:18:00,63.681,63.686,63.673,63.673,74000000.0
2009-08-27 11:19:00,63.682,63.682,63.663,63.667,56000000.0
2009-08-27 11:20:00,63.672,63.679,63.672,63.672,35200000.0
2009-08-27 11:21:00,63.679,63.685,63.676,63.685,40000000.0
2009-08-27 11:22:00,63.678,63.685,63.678,63.685,42000000.0
2009-08-27 11:23:00,63.684,63.687,63.679,63.682,51600000.0
2009-08-27 11:24:00,63.676,63.676,63.665,63.668,52800000.0
2009-08-27 11:25:00,63.676,63.696,63.674,63.694,35200000.0
2009-08-27 11:26:00,63.68,63.683,63.673,63.673,27600000.0
2009-08-27 11:27:00,63.675,63.677,63.675,63.677,3200000.0
2009-08-27 11:28:00,63.668,63.674,63.661,63.663,41600000.0
2009-08-27 11:29:00,63.665,63.677,63.664,63.677,43200000.0
2009-08-27 11:30:00,63.679,63.682,63.676,63.682,11200000.0
2009-08-27 11:31:00,63.7,63.7,63.69,63.699,27200000.0
2009-08-27 11:32:00,63.703,63.706,63.699,63.702,36000000.0
2009-08-27 11:33:00,63.71,63.716,63.71,63.713,17600000.0
2009-08-27 11:34:00,63.725,63.73,63.723,63.73,33600000.0
2009-08-27 11:35:00,63.739,63.743,63.739,63.743,3200000.0
2009-08-27 11:36:00,63.754,63.774,63.754,63.774,43200000.0
2009-08-27 11:37:00,63.788,63.804,63.788,63.789,41600000.0
2009-08-27 11:38:00,63.802,63.802,63.79,63.8,27200000.0
2009-08-27 11:39:00,63.799,63.799,63.795,63.795,3200000.0
2009-08-27 11:40:00,63.791,63.791,63.777,63.777,22400000.0
2009-08-27 11:41:00,63.78,63.788,63.78,63.78,38400000.0
2009-08-27 11:42:00,63.796,63.802,63.794,63.802,38400000.0
2009-08-27 11:43:00,63.807,63.817,63.807,63.811,8000000.0
2009-08-27 11:44:00,63.814,63.815,63.806,63.815,59000000.0
2009-08-27 11:45:00,63.806,63.806,63.798,63.804,49600000.0
2009-08-27 11:46:00,63.788,63.791,63.782,63.782,9600000.0
2009-08-27 11:47:00,63.769,63.773,63.764,63.764,56000000.0
2009-08-27 11:48:00,63.759,63.767,63.755,63.756,12800000.0
2009-08-27 11:49:00,63.758,63.758,63.713,63.713,41600000.0
2009-08-27 11:50:00,63.716,63.722,63.714,63.716,44800000.0
2009-08-27 11:51:00,63.714,63.72,63.708,63.72,44800000.0
2009-08-27 11:52:00,63.713,63.713,63.695,63.707,32000000.0
2009-08-27 11:53:00,63.707,63.719,63.707,63.719,35200000.0
2009-08-27 11:54:00,63.72,63.72,63.71,63.719,48000000.0
2009-08-27 11:55:00,63.731,63.738,63.73,63.736,44800000.0
2009-08-27 11:56:00,63.771,63.801,63.771,63.801,64000000.0
2009-08-27 11:57:00,63.8,63.808,63.794,63.795,22400000.0
2009-08-27 11:58:00,63.796,63.809,63.796,63.809,41600000.0
2009-08-27 11:59:00,63.814,63.833,63.814,63.833,51200000.0
2009-08-27 12:00:00,63.829,63.837,63.828,63.837,36800000.0
2009-08-27 12:01:00,63.835,63.839,63.828,63.839,19200000.0
2009-08-27 12:02:00,63.835,63.835,63.829,63.834,4800000.0
2009-08-27 12:03:00,63.823,63.823,63.78,63.78,51200000.0
2009-08-27 12:04:00,63.766,63.774,63.765,63.774,24000000.0
2009-08-27 12:05:00,63.77,63.777,63.768,63.775,28800000.0
2009-08-27 12:06:00,63.779,63.787,63.778,63.787,24000000.0
2009-08-27 12:07:00,63.78,63.78,63.773,63.775,20800000.0
2009-08-27 12:08:00,63.774,63.779,63.768,63.77,43200000.0
2009-08-27 12:09:00,63.776,63.782,63.772,63.774,25600000.0
2009-08-27 12:10:00,63.771,63.78,63.764,63.776,11200000.0
2009-08-27 12:11:00,63.782,63.805,63.78,63.805,27600000.0
2009-08-27 12:12:00,63.834,63.84,63.834,63.835,30400000.0
2009-08-27 12:13:00,63.846,63.871,63.846,63.871,14400000.0
2009-08-27 12:14:00,63.851,63.881,63.851,63.881,12800000.0
2009-08-27 12:15:00,63.871,63.874,63.866,63.868,27200000.0
2009-08-27 12:16:00,63.868,63.868,63.855,63.858,27200000.0
2009-08-27 12:17:00,63.841,63.864,63.841,63.864,43200000.0
2009-08-27 12:18:00,63.858,63.858,63.84,63.847,25600000.0
2009-08-27 12:19:00,63.84,63.84,63.825,63.834,35200000.0
2009-08-27 12:20:00,63.822,63.822,63.808,63.809,36800000.0
2009-08-27 12:21:00,63.8,63.802,63.789,63.789,59200000.0
2009-08-27 12:22:00,63.798,63.798,63.784,63.79,30400000.0
2009-08-27 12:23:00,63.774,63.783,63.77,63.783,32000000.0
2009-08-27 12:24:00,63.769,63.769,63.739,63.739,33600000.0
2009-08-27 12:25:00,63.734,63.748,63.732,63.732,22400000.0
2009-08-27 12:26:00,63.718,63.731,63.703,63.703,30400000.0
2009-08-27 12:27:00,63.728,63.736,63.728,63.729,30400000.0
2009-08-27 12:28:00,63.731,63.742,63.731,63.742,61200000.0
2009-08-27 12:29:00,63.74,63.74,63.609,63.64,115200000.0
2009-08-27 12:30:00,63.662,63.798,63.662,63.714,46800000.0
2009-08-27 12:31:00,63.702,63.706,63.694,63.701,70400000.0
2009-08-27 12:32:00,63.7,63.707,63.7,63.706,28800000.0
2009-08-27 12:33:00,63.689,63.699,63.686,63.699,40000000.0
2009-08-27 12:34:00,63.699,63.708,63.694,63.702,27200000.0
2009-08-27 12:35:00,63.722,63.729,63.722,63.726,25600000.0
2009-08-27 12:36:00,63.708,63.716,63.694,63.694,48000000.0
2009-08-27 12:37:00,63.733,63.748,63.733,63.748,8000000.0
2009-08-27 12:38:00,63.761,63.761,63.732,63.732,10000000.0
2009-08-27 12:39:00,63.72,63.72,63.712,63.719,24000000.0
2009-08-27 12:40:00,63.721,63.724,63.718,63.722,16000000.0
2009-08-27 12:41:00,63.729,63.738,63.728,63.728,22400000.0
2009-08-27 12:42:00,63.722,63.731,63.722,63.731,22800000.0
2009-08-27 12:43:00,63.727,63.727,63.716,63.716,36800000.0
2009-08-27 12:44:00,63.684,63.717,63.684,63.715,22800000.0
2009-08-27 12:45:00,63.724,63.732,63.724,63.732,35200000.0
2009-08-27 12:46:00,63.732,63.732,63.722,63.722,44800000.0
2009-08-27 12:47:00,63.733,63.733,63.727,63.732,30400000.0
2009-08-27 12:48:00,63.734,63.738,63.731,63.733,32000000.0
2009-08-27 12:49:00,63.736,63.739,63.731,63.734,40000000.0
2009-08-27 12:50:00,63.737,63.74,63.737,63.74,3200000.0
2009-08-27 12:51:00,63.736,63.75,63.736,63.745,22400000.0
2009-08-27 12:52:00,63.751,63.758,63.749,63.754,25600000.0
2009-08-27 12:53:00,63.762,63.767,63.76,63.766,8000000.0
2009-08-27 12:54:00,63.771,63.771,63.753,63.763,17600000.0
2009-08-27 12:55:00,63.754,63.754,63.745,63.753,24000000.0
2009-08-27 12:56:00,63.754,63.784,63.754,63.784,12800000.0
2009-08-27 12:57:00,63.793,63.793,63.767,63.777,27200000.0
2009-08-27 12:58:00,63.788,63.793,63.788,63.793,4800000.0
2009-08-27 12:59:00,63.796,63.8,63.79,63.792,14400000.0
2009-08-27 13:00:00,63.777,63.78,63.764,63.771,12800000.0
2009-08-27 13:01:00,63.758,63.767,63.754,63.767,17600000.0
2009-08-27 13:02:00,63.757,63.767,63.757,63.764,12800000.0
2009-08-27 13:03:00,63.758,63.76,63.757,63.758,8000000.0
2009-08-27 13:04:00,63.766,63.769,63.764,63.765,16000000.0
2009-08-27 13:05:00,63.763,63.763,63.753,63.753,12800000.0
2009-08-27 13:06:00,63.754,63.76,63.754,63.756,17600000.0
2009-08-27 13:07:00,63.748,63.753,63.748,63.748,13200000.0
2009-08-27 13:08:00,63.745,63.745,63.737,63.738,32000000.0
2009-08-27 13:09:00,63.73,63.73,63.708,63.726,28800000.0
2009-08-27 13:10:00,63.734,63.734,63.718,63.723,32000000.0
2009-08-27 13:11:00,63.723,63.729,63.722,63.722,19200000.0
2009-08-27 13:12:00,63.722,63.728,63.717,63.724,16000000.0
2009-08-27 13:13:00,63.722,63.722,63.711,63.72,11200000.0
2009-08-27 13:14:00,63.708,63.722,63.708,63.718,11200000.0
2009-08-27 13:15:00,63.707,63.712,63.694,63.699,11200000.0
2009-08-27 13:16:00,63.726,63.736,63.726,63.734,25600000.0
2009-08-27 13:17:00,63.736,63.738,63.729,63.729,11600000.0
2009-08-27 13:18:00,63.733,63.739,63.73,63.738,56400000.0
2009-08-27 13:19:00,63.743,63.743,63.722,63.727,6400000.0
2009-08-27 13:20:00,63.707,63.707,63.689,63.702,13200000.0
2009-08-27 13:21:00,63.705,63.71,63.703,63.706,56000000.0
2009-08-27 13:22:00,63.671,63.7,63.671,63.7,8000000.0
2009-08-27 13:23:00,63.727,63.736,63.727,63.73,8000000.0
2009-08-27 13:24:00,63.736,63.743,63.731,63.743,14400000.0
2009-08-27 13:25:00,63.727,63.733,63.727,63.733,33600000.0
2009-08-27 13:26:00,63.717,63.727,63.708,63.726,24000000.0
2009-08-27 13:27:00,63.737,63.764,63.737,63.764,40000000.0
2009-08-27 13:28:00,63.783,63.795,63.783,63.788,20800000.0
2009-08-27 13:29:00,63.785,63.791,63.776,63.776,22400000.0
2009-08-27 13:30:00,63.779,63.798,63.779,63.795,36800000.0
2009-08-27 13:31:00,63.783,63.8,63.783,63.8,6400000.0
2009-08-27 13:32:00,63.812,63.812,63.802,63.802,17600000.0
2009-08-27 13:33:00,63.789,63.8,63.785,63.785,12800000.0
2009-08-27 13:34:00,63.793,63.793,63.783,63.785,9600000.0
2009-08-27 13:35:00,63.775,63.781,63.764,63.778,11200000.0
2009-08-27 13:36:00,63.769,63.769,63.758,63.761,48000000.0
2009-08-27 13:37:00,63.756,63.774,63.756,63.774,24000000.0
2009-08-27 13:38:00,63.773,63.773,63.763,63.763,28800000.0
2009-08-27 13:39:00,63.777,63.79,63.777,63.784,25600000.0
2009-08-27 13:40:00,63.765,63.77,63.764,63.77,9600000.0
2009-08-27 13:41:00,63.772,63.787,63.77,63.787,16000000.0
2009-08-27 13:42:00,63.809,63.842,63.809,63.831,11200000.0
2009-08-27 13:43:00,63.819,63.819,63.807,63.807,25600000.0
2009-08-27 13:44:00,63.81,63.83,63.81,63.83,28800000.0
2009-08-27 13:45:00,63.836,63.844,63.836,63.844,12800000.0
2009-08-27 13:46:00,63.86,63.878,63.86,63.874,9600000.0
2009-08-27 13:47:00,63.869,63.876,63.868,63.872,27200000.0
2009-08-27 13:48:00,63.894,63.915,63.888,63.915,6400000.0
2009-08-27 13:49:00,63.902,63.902,63.886,63.889,33600000.0
2009-08-27 13:50:00,63.899,63.912,63.897,63.912,33600000.0
2009-08-27 13:51:00,63.91,63.924,63.91,63.92,9600000.0
2009-08-27 13:52:00,63.924,63.932,63.913,63.932,40000000.0
2009-08-27 13:53:00,63.927,63.927,63.908,63.908,36800000.0
2009-08-27 13:54:00,63.904,63.91,63.901,63.901,24000000.0
2009-08-27 13:55:00,63.896,63.896,63.883,63.884,11200000.0
2009-08-27 13:56:00,63.886,63.887,63.875,63.883,14400000.0
2009-08-27 13:57:00,63.88,63.88,63.871,63.873,14400000.0
2009-08-27 13:58:00,63.906,63.906,63.884,63.889,32400000.0
2009-08-27 13:59:00,63.889,63.903,63.889,63.903,48000000.0
2009-08-27 14:00:00,63.919,63.926,63.913,63.913,32000000.0
2009-08-27 14:01:00,63.921,63.923,63.917,63.917,14400000.0
2009-08-27 14:02:00,63.918,63.924,63.915,63.924,28800000.0
2009-08-27 14:03:00,63.915,63.916,63.909,63.911,14400000.0
2009-08-27 14:04:00,63.9,63.904,63.894,63.894,6400000.0
2009-08-27 14:05:00,63.871,63.889,63.864,63.889,25600000.0
2009-08-27 14:06:00,63.889,63.913,63.889,63.913,17600000.0
2009-08-27 14:07:00,63.927,63.944,63.923,63.944,6400000.0
2009-08-27 14:08:00,63.948,63.948,63.916,63.916,24000000.0
2009-08-27 14:09:00,63.913,63.913,63.895,63.91,11200000.0
2009-08-27 14:10:00,63.907,63.912,63.905,63.906,17600000.0
2009-08-27 14:11:00,63.896,63.896,63.879,63.886,12800000.0
2009-08-27 14:12:00,63.895,63.895,63.877,63.877,12800000.0
2009-08-27 14:13:00,63.872,63.872,63.852,63.864,24000000.0
2009-08-27 14:14:00,63.869,63.882,63.868,63.88,20800000.0
2009-08-27 14:15:00,63.886,63.902,63.884,63.884,33600000.0
2009-08-27 14:16:00,63.882,63.899,63.88,63.899,27200000.0
2009-08-27 14:17:00,63.903,63.919,63.903,63.917,11200000.0
2009-08-27 14:18:00,63.935,63.935,63.922,63.924,16000000.0
2009-08-27 14:19:00,63.926,63.946,63.926,63.945,40000000.0
2009-08-27 14:20:00,63.94,63.94,63.914,63.914,12800000.0
2009-08-27 14:21:00,63.919,63.934,63.916,63.934,33600000.0
2009-08-27 14:22:00,63.94,63.944,63.927,63.927,14400000.0
2009-08-27 14:23:00,63.913,63.926,63.913,63.92,17600000.0
2009-08-27 14:24:00,63.907,63.926,63.905,63.926,36800000.0
2009-08-27 14:25:00,63.93,63.943,63.93,63.939,12800000.0
2009-08-27 14:26:00,63.959,63.963,63.954,63.954,19200000.0
2009-08-27 14:27:00,63.948,63.955,63.943,63.955,11200000.0
2009-08-27 14:28:00,63.955,63.955,63.933,63.933,11200000.0
2009-08-27 14:29:00,63.941,63.957,63.941,63.945,12800000.0
2009-08-27 14:30:00,63.987,63.991,63.878,63.878,11200000.0
2009-08-27 14:31:00,63.995,64.046,63.944,64.046,16000000.0
2009-08-27 14:32:00,64.029,64.029,63.951,63.951,9600000.0
2009-08-27 14:33:00,63.917,63.937,63.908,63.937,9600000.0
2009-08-27 14:34:00,63.944,63.951,63.936,63.951,17600000.0
2009-08-27 14:35:00,63.954,63.965,63.954,63.964,11200000.0
2009-08-27 14:36:00,63.952,63.952,63.935,63.949,8000000.0
2009-08-27 14:37:00,63.958,63.963,63.949,63.961,12800000.0
2009-08-27 14:38:00,63.983,63.995,63.98,63.993,11200000.0
2009-08-27 14:39:00,63.998,64.058,63.998,64.058,17600000.0
2009-08-27 14:40:00,64.075,64.115,64.075,64.115,16000000.0
2009-08-27 14:41:00,64.129,64.137,64.125,64.129,11200000.0
2009-08-27 14:42:00,64.13,64.17,64.13,64.17,11200000.0
2009-08-27 14:43:00,64.182,64.184,64.168,64.174,18000000.0
2009-08-27 14:44:00,64.174,64.174,64.126,64.144,12800000.0
2009-08-27 14:45:00,64.145,64.203,64.145,64.203,8000000.0
2009-08-27 14:46:00,64.193,64.193,64.143,64.143,17600000.0
2009-08-27 14:47:00,64.146,64.151,64.133,64.133,12800000.0
2009-08-27 14:48:00,64.129,64.129,64.11,64.127,11200000.0
2009-08-27 14:49:00,64.145,64.147,64.118,64.119,9600000.0
2009-08-27 14:50:00,64.118,64.118,64.105,64.112,8000000.0
2009-08-27 14:51:00,64.147,64.171,64.147,64.171,17600000.0
2009-08-27 14:52:00,64.183,64.183,64.124,64.124,14400000.0
2009-08-27 14:53:00,64.113,64.113,64.11,64.11,3200000.0
2009-08-27 14:54:00,64.106,64.106,64.097,64.097,12800000.0
2009-08-27 14:55:00,64.115,64.119,64.045,64.045,12800000.0
2009-08-27 14:56:00,64.105,64.105,64.087,64.098,16000000.0
2009-08-27 14:57:00,64.093,64.098,64.092,64.094,12800000.0
2009-08-27 14:58:00,64.097,64.099,64.071,64.071,14400000.0
2009-08-27 14:59:00,64.08,64.08,64.072,64.072,8000000.0
2009-08-27 15:00:00,64.06,64.068,64.048,64.048,16000000.0
2009-08-27 15:01:00,64.06,64.065,64.052,64.054,17600000.0
2009-08-27 15:02:00,64.071,64.086,64.071,64.071,11200000.0
2009-08-27 15:03:00,64.07,64.07,64.054,64.054,9600000.0
2009-08-27 15:04:00,64.036,64.042,64.03,64.03,16000000.0
2009-08-27 15:05:00,64.021,64.022,64.012,64.021,12800000.0
2009-08-27 15:06:00,63.99,63.99,63.975,63.975,11200000.0
2009-08-27 15:07:00,63.996,64.007,63.996,64.005,11200000.0
2009-08-27 15:08:00,63.991,63.991,63.973,63.978,10600000.0
2009-08-27 15:09:00,63.994,63.994,63.971,63.971,14400000.0
2009-08-27 15:10:00,63.973,63.979,63.952,63.953,16000000.0
2009-08-27 15:11:00,63.95,63.97,63.95,63.966,11200000.0
2009-08-27 15:12:00,63.973,63.984,63.967,63.98,14400000.0
2009-08-27 15:13:00,63.964,63.968,63.952,63.968,12800000.0
2009-08-27 15:14:00,63.976,63.976,63.964,63.975,8000000.0
2009-08-27 15:15:00,63.964,63.964,63.934,63.937,17600000.0
2009-08-27 15:16:00,63.959,63.978,63.959,63.978,12800000.0
2009-08-27 15:17:00,63.979,63.985,63.975,63.984,14400000.0
2009-08-27 15:18:00,63.98,63.997,63.98,63.995,12800000.0
2009-08-27 15:19:00,64.012,64.028,64.006,64.026,16000000.0
2009-08-27 15:20:00,64.025,64.025,63.999,63.999,6400000.0
2009-08-27 15:21:00,63.997,64.01,63.91,63.985,17600000.0
2009-08-27 15:22:00,63.983,63.997,63.98,63.988,11200000.0
2009-08-27 15:23:00,63.994,64.003,63.988,64.003,11200000.0
2009-08-27 15:24:00,63.995,64.001,63.983,63.983,11200000.0
2009-08-27 15:25:00,63.972,63.972,63.958,63.958,12800000.0
2009-08-27 15:26:00,63.963,63.971,63.961,63.968,14400000.0
2009-08-27 15:27:00,63.947,63.947,63.94,63.94,3200000.0
2009-08-27 15:28:00,63.952,63.994,63.952,63.994,6400000.0
2009-08-27 15:29:00,63.998,64.011,63.983,63.983,17600000.0
2009-08-27 15:30:00,63.977,63.991,63.977,63.991,17600000.0
2009-08-27 15:31:00,63.986,63.999,63.986,63.988,12800000.0
2009-08-27 15:32:00,64.006,64.006,63.981,63.981,11200000.0
2009-08-27 15:33:00,63.962,63.962,63.952,63.952,4800000.0
2009-08-27 15:34:00,63.931,63.931,63.904,63.905,6400000.0
2009-08-27 15:35:00,63.886,63.886,63.869,63.884,14400000.0
2009-08-27 15:36:00,63.89,63.895,63.859,63.859,14400000.0
2009-08-27 15:37:00,63.829,63.842,63.828,63.837,16000000.0
2009-08-27 15:38:00,63.839,63.862,63.836,63.862,16000000.0
2009-08-27 15:39:00,63.848,63.848,63.796,63.796,8000000.0
2009-08-27 15:40:00,63.755,63.755,63.72,63.742,12800000.0
2009-08-27 15:41:00,63.742,63.743,63.727,63.733,16000000.0
2009-08-27 15:42:00,63.756,63.782,63.756,63.777,8400000.0
2009-08-27 15:43:00,63.77,63.77,63.722,63.722,12800000.0
2009-08-27 15:44:00,63.715,63.742,63.715,63.742,8000000.0
2009-08-27 15:45:00,63.735,63.735,63.708,63.708,12800000.0
2009-08-27 15:46:00,63.705,63.72,63.705,63.717,11200000.0
2009-08-27 15:47:00,63.726,63.726,63.715,63.726,11200000.0
2009-08-27 15:48:00,63.736,63.758,63.736,63.752,12800000.0
2009-08-27 15:49:00,63.737,63.742,63.72,63.72,11200000.0
2009-08-27 15:50:00,63.696,63.7,63.651,63.651,14400000.0
2009-08-27 15:51:00,63.626,63.648,63.626,63.645,11200000.0
2009-08-27 15:52:00,63.652,63.661,63.652,63.655,11200000.0
2009-08-27 15:53:00,63.645,63.655,63.628,63.628,12800000.0
2009-08-27 15:54:00,63.594,63.594,63.585,63.587,8000000.0
2009-08-27 15:55:00,63.6,63.6,63.582,63.595,17600000.0
2009-08-27 15:56:00,63.596,63.624,63.596,63.624,8000000.0
2009-08-27 15:57:00,63.639,63.668,63.634,63.668,11200000.0
2009-08-27 15:58:00,63.661,63.667,63.639,63.639,11200000.0
2009-08-27 15:59:00,63.625,63.626,63.61,63.61,11200000.0
2009-08-27 16:00:00,63.578,63.578,63.552,63.553,11200000.0
2009-08-27 16:01:00,63.557,63.576,63.557,63.571,11200000.0
2009-08-27 16:02:00,63.565,63.565,63.504,63.504,17600000.0
2009-08-27 16:03:00,63.49,63.498,63.488,63.488,12800000.0
2009-08-27 16:04:00,63.477,63.495,63.423,63.495,11200000.0
2009-08-27 16:05:00,63.507,63.507,63.49,63.494,14400000.0
2009-08-27 16:06:00,63.479,63.479,63.45,63.474,16000000.0
2009-08-27 16:07:00,63.462,63.462,63.435,63.439,11200000.0
2009-08-27 16:08:00,63.43,63.445,63.424,63.445,11200000.0
2009-08-27 16:09:00,63.452,63.499,63.452,63.499,17600000.0
2009-08-27 16:10:00,63.495,63.495,63.48,63.481,12800000.0
2009-08-27 16:11:00,63.52,63.526,63.51,63.518,11600000.0
2009-08-27 16:12:00,63.499,63.499,63.47,63.474,9600000.0
2009-08-27 16:13:00,63.491,63.522,63.485,63.517,11200000.0
2009-08-27 16:14:00,63.527,63.529,63.522,63.522,14400000.0
2009-08-27 16:15:00,63.513,63.517,63.502,63.502,11200000.0
2009-08-27 16:16:00,63.487,63.49,63.469,63.49,11200000.0
2009-08-27 16:17:00,63.483,63.506,63.483,63.5,17600000.0
2009-08-27 16:18:00,63.504,63.525,63.504,63.523,9600000.0
2009-08-27 16:19:00,63.535,63.561,63.535,63.561,11200000.0
2009-08-27 16:20:00,63.576,63.595,63.576,63.595,11200000.0
2009-08-27 16:21:00,63.6,63.6,63.573,63.573,11200000.0
2009-08-27 16:22:00,63.605,63.611,63.597,63.599,12800000.0
2009-08-27 16:23:00,63.598,63.604,63.593,63.602,12800000.0
2009-08-27 16:24:00,63.596,63.611,63.596,63.61,11200000.0
2009-08-27 16:25:00,63.602,63.606,63.593,63.599,12800000.0
2009-08-27 16:26:00,63.593,63.609,63.593,63.593,12800000.0
2009-08-27 16:27:00,63.591,63.592,63.584,63.59,17600000.0
2009-08-27 16:28:00,63.586,63.599,63.586,63.599,11200000.0
2009-08-27 16:29:00,63.59,63.591,63.567,63.567,14400000.0
2009-08-27 16:30:00,63.556,63.584,63.556,63.584,14400000.0
2009-08-27 16:31:00,63.597,63.636,63.597,63.636,14800000.0
2009-08-27 16:32:00,63.629,63.636,63.615,63.623,8000000.0
2009-08-27 16:33:00,63.631,63.645,63.631,63.645,9600000.0
2009-08-27 16:34:00,63.657,63.657,63.627,63.645,17600000.0
2009-08-27 16:35:00,63.668,63.685,63.664,63.685,12800000.0
2009-08-27 16:36:00,63.682,63.687,63.678,63.681,11200000.0
2009-08-27 16:37:00,63.673,63.701,63.673,63.694,12800000.0
2009-08-27 16:38:00,63.7,63.7,63.693,63.695,14400000.0
2009-08-27 16:39:00,63.66,63.66,63.641,63.641,12800000.0
2009-08-27 16:40:00,63.657,63.657,63.644,63.651,17600000.0
2009-08-27 16:41:00,63.659,63.667,63.657,63.665,12800000.0
2009-08-27 16:42:00,63.671,63.671,63.657,63.663,11200000.0
2009-08-27 16:43:00,63.684,63.692,63.684,63.69,12800000.0
2009-08-27 16:44:00,63.684,63.687,63.676,63.679,11200000.0
2009-08-27 16:45:00,63.679,63.679,63.643,63.645,11200000.0
2009-08-27 16:46:00,63.627,63.638,63.612,63.638,14400000.0
2009-08-27 16:47:00,63.627,63.635,63.597,63.597,17600000.0
2009-08-27 16:48:00,63.602,63.603,63.591,63.594,11200000.0
2009-08-27 16:49:00,63.603,63.616,63.603,63.613,8000000.0
2009-08-27 16:50:00,63.59,63.595,63.583,63.591,17600000.0
2009-08-27 16:51:00,63.598,63.601,63.54,63.54,11200000.0
2009-08-27 16:52:00,63.581,63.581,63.561,63.568,12800000.0
2009-08-27 16:53:00,63.578,63.578,63.573,63.576,8000000.0
2009-08-27 16:54:00,63.58,63.603,63.58,63.603,9600000.0
2009-08-27 16:55:00,63.614,63.626,63.614,63.616,14400000.0
2009-08-27 16:56:00,63.609,63.611,63.592,63.592,12800000.0
2009-08-27 16:57:00,63.593,63.593,63.54,63.54,16000000.0
2009-08-27 16:58:00,63.527,63.551,63.527,63.55,12800000.0
2009-08-27 16:59:00,63.538,63.538,63.521,63.521,12800000.0
2009-08-27 17:00:00,63.519,63.54,63.519,63.539,11200000.0
2009-08-27 17:01:00,63.543,63.558,63.449,63.558,12800000.0
2009-08-27 17:02:00,63.587,63.587,63.57,63.57,16000000.0
2009-08-27 17:03:00,63.555,63.559,63.549,63.549,8000000.0
2009-08-27 17:04:00,63.55,63.59,63.544,63.59,11200000.0
2009-08-27 17:05:00,63.596,63.617,63.596,63.608,17600000.0
2009-08-27 17:06:00,63.625,63.628,63.62,63.62,8000000.0
2009-08-27 17:07:00,63.622,63.628,63.608,63.613,11200000.0
2009-08-27 17:08:00,63.601,63.604,63.59,63.597,17600000.0
2009-08-27 17:09:00,63.615,63.63,63.615,63.63,11200000.0
2009-08-27 17:10:00,63.633,63.636,63.626,63.626,11200000.0
2009-08-27 17:11:00,63.63,63.63,63.619,63.625,12800000.0
2009-08-27 17:12:00,63.627,63.63,63.606,63.622,12800000.0
2009-08-27 17:13:00,63.625,63.627,63.618,63.622,12800000.0
2009-08-27 17:14:00,63.639,63.666,63.639,63.666,12800000.0
2009-08-27 17:15:00,63.666,63.666,63.641,63.641,12800000.0
2009-08-27 17:16:00,63.637,63.642,63.63,63.63,11200000.0
2009-08-27 17:17:00,63.625,63.625,63.593,63.612,11200000.0
2009-08-27 17:18:00,63.593,63.593,63.58,63.582,9600000.0
2009-08-27 17:19:00,63.549,63.564,63.549,63.564,8000000.0
2009-08-27 17:20:00,63.556,63.559,63.542,63.545,11200000.0
2009-08-27 17:21:00,63.536,63.54,63.523,63.54,12800000.0
2009-08-27 17:22:00,63.557,63.567,63.473,63.559,11200000.0
2009-08-27 17:23:00,63.542,63.546,63.539,63.539,8000000.0
2009-08-27 17:24:00,63.53,63.554,63.53,63.554,11600000.0
2009-08-27 17:25:00,63.57,63.589,63.57,63.587,11200000.0
2009-08-27 17:26:00,63.581,63.594,63.581,63.593,11200000.0
2009-08-27 17:27:00,63.619,63.647,63.619,63.642,17600000.0
2009-08-27 17:28:00,63.666,63.69,63.665,63.69,12800000.0
2009-08-27 17:29:00,63.678,63.679,63.658,63.658,12800000.0
2009-08-27 17:30:00,63.675,63.677,63.659,63.659,11200000.0
2009-08-27 17:31:00,63.656,63.67,63.654,63.659,12800000.0
2009-08-27 17:32:00,63.67,63.67,63.663,63.663,11200000.0
2009-08-27 17:33:00,63.668,63.669,63.664,63.669,12800000.0
2009-08-27 17:34:00,63.677,63.686,63.668,63.672,11600000.0
2009-08-27 17:35:00,63.629,63.629,63.614,63.614,12800000.0
2009-08-27 17:36:00,63.618,63.63,63.613,63.626,11200000.0
2009-08-27 17:37:00,63.627,63.669,63.626,63.669,9600000.0
2009-08-27 17:38:00,63.659,63.659,63.623,63.625,8000000.0
2009-08-27 17:39:00,63.618,63.618,63.599,63.609,18000000.0
2009-08-27 17:40:00,63.624,63.649,63.624,63.649,11600000.0
2009-08-27 17:41:00,63.666,63.666,63.639,63.657,11200000.0
2009-08-27 17:42:00,63.666,63.669,63.66,63.664,11200000.0
2009-08-27 17:43:00,63.657,63.662,63.649,63.649,8000000.0
2009-08-27 17:44:00,63.655,63.661,63.655,63.661,12800000.0
2009-08-27 17:45:00,63.657,63.68,63.657,63.68,11200000.0
2009-08-27 17:46:00,63.69,63.736,63.69,63.736,13200000.0
2009-08-27 17:47:00,63.738,63.78,63.738,63.78,12800000.0
2009-08-27 17:48:00,63.773,63.773,63.758,63.763,11600000.0
2009-08-27 17:49:00,63.762,63.771,63.762,63.765,11600000.0
2009-08-27 17:50:00,63.765,63.765,63.727,63.729,12800000.0
2009-08-27 17:51:00,63.735,63.749,63.734,63.734,11200000.0
2009-08-27 17:52:00,63.717,63.726,63.709,63.722,12800000.0
2009-08-27 17:53:00,63.72,63.727,63.711,63.719,17600000.0
2009-08-27 17:54:00,63.743,63.752,63.742,63.744,8000000.0
2009-08-27 17:55:00,63.765,63.779,63.755,63.777,12800000.0
2009-08-27 17:56:00,63.786,63.801,63.772,63.772,11200000.0
2009-08-27 17:57:00,63.774,63.784,63.772,63.784,16400000.0
2009-08-27 17:58:00,63.785,63.839,63.785,63.839,12800000.0
2009-08-27 17:59:00,63.833,63.837,63.819,63.837,11200000.0
2009-08-27 18:00:00,63.837,63.846,63.837,63.838,17600000.0
2009-08-27 18:01:00,63.833,63.845,63.75,63.842,17600000.0
2009-08-27 18:02:00,63.844,63.844,63.836,63.836,4800000.0
2009-08-27 18:03:00,63.824,63.824,63.787,63.787,12800000.0
2009-08-27 18:04:00,63.783,63.787,63.781,63.785,11200000.0
2009-08-27 18:05:00,63.787,63.794,63.785,63.793,17600000.0
2009-08-27 18:06:00,63.801,63.813,63.795,63.8,12800000.0
2009-08-27 18:07:00,63.8,63.801,63.79,63.797,11200000.0
2009-08-27 18:08:00,63.784,63.784,63.765,63.769,16000000.0
2009-08-27 18:09:00,63.774,63.787,63.774,63.78,8400000.0
2009-08-27 18:10:00,63.797,63.804,63.79,63.804,12800000.0
2009-08-27 18:11:00,63.801,63.826,63.8,63.826,11200000.0
2009-08-27 18:12:00,63.834,63.851,63.834,63.848,12800000.0
2009-08-27 18:13:00,63.833,63.857,63.833,63.855,11200000.0
2009-08-27 18:14:00,63.852,63.862,63.851,63.862,12800000.0
2009-08-27 18:15:00,63.848,63.864,63.848,63.852,8000000.0
2009-08-27 18:16:00,63.822,63.852,63.822,63.843,12800000.0
2009-08-27 18:17:00,63.851,63.851,63.84,63.849,11200000.0
2009-08-27 18:18:00,63.848,63.848,63.843,63.846,11200000.0
2009-08-27 18:19:00,63.842,63.842,63.833,63.833,8000000.0
2009-08-27 18:20:00,63.822,63.827,63.811,63.827,12800000.0
2009-08-27 18:21:00,63.835,63.846,63.834,63.843,10600000.0
2009-08-27 18:22:00,63.855,63.873,63.804,63.873,16000000.0
2009-08-27 18:23:00,63.877,63.879,63.865,63.876,16000000.0
2009-08-27 18:24:00,63.873,63.873,63.857,63.857,12800000.0
2009-08-27 18:25:00,63.863,63.872,63.863,63.87,11200000.0
2009-08-27 18:26:00,63.875,63.879,63.871,63.878,12800000.0
2009-08-27 18:27:00,63.873,63.897,63.865,63.894,14400000.0
2009-08-27 18:28:00,63.913,63.949,63.913,63.949,9600000.0
2009-08-27 18:29:00,63.987,64.012,63.987,64.012,12800000.0
2009-08-27 18:30:00,64.029,64.037,64.027,64.037,11600000.0
2009-08-27 18:31:00,64.031,64.031,64.01,64.01,12800000.0
2009-08-27 18:32:00,64.003,64.007,64.001,64.001,11200000.0
2009-08-27 18:33:00,64.0,64.0,63.987,63.994,11200000.0
2009-08-27 18:34:00,63.975,63.975,63.957,63.957,9600000.0
2009-08-27 18:35:00,63.955,63.985,63.945,63.985,12800000.0
2009-08-27 18:36:00,63.994,63.999,63.991,63.991,12800000.0
2009-08-27 18:37:00,63.996,64.004,63.982,63.982,17600000.0
2009-08-27 18:38:00,63.97,63.974,63.964,63.964,11200000.0
2009-08-27 18:39:00,63.967,64.001,63.967,64.001,16000000.0
2009-08-27 18:40:00,63.993,63.998,63.99,63.996,12800000.0
2009-08-27 18:41:00,63.993,63.993,63.983,63.983,14400000.0
2009-08-27 18:42:00,63.98,63.98,63.969,63.977,11200000.0
2009-08-27 18:43:00,63.969,63.969,63.946,63.948,12800000.0
2009-08-27 18:44:00,63.96,63.96,63.943,63.943,11200000.0
2009-08-27 18:45:00,63.947,63.955,63.944,63.955,11200000.0
2009-08-27 18:46:00,63.959,63.966,63.958,63.958,9600000.0
2009-08-27 18:47:00,63.948,63.949,63.93,63.93,12800000.0
2009-08-27 18:48:00,63.941,63.941,63.929,63.931,12800000.0
2009-08-27 18:49:00,63.931,63.931,63.923,63.924,12800000.0
2009-08-27 18:50:00,63.898,63.925,63.898,63.907,17600000.0
2009-08-27 18:51:00,63.929,63.948,63.929,63.94,12800000.0
2009-08-27 18:52:00,63.944,63.95,63.943,63.948,9600000.0
2009-08-27 18:53:00,63.947,63.959,63.937,63.959,12800000.0
2009-08-27 18:54:00,63.957,63.963,63.956,63.96,11200000.0
2009-08-27 18:55:00,63.964,63.978,63.964,63.972,11200000.0
2009-08-27 18:56:00,63.968,63.968,63.945,63.962,16000000.0
2009-08-27 18:57:00,63.955,63.972,63.953,63.972,11200000.0
2009-08-27 18:58:00,63.974,63.975,63.964,63.966,11200000.0
2009-08-27 18:59:00,63.952,63.955,63.945,63.955,17600000.0
2009-08-27 19:00:00,63.962,63.975,63.956,63.975,12800000.0
2009-08-27 19:01:00,63.983,63.991,63.977,63.986,12800000.0
2009-08-27 19:02:00,64.001,64.001,63.989,63.99,11200000.0
2009-08-27 19:03:00,64.007,64.007,63.992,64.001,12800000.0
2009-08-27 19:04:00,63.99,64.019,63.99,64.019,16000000.0
2009-08-27 19:05:00,64.025,64.029,64.02,64.02,14400000.0
2009-08-27 19:06:00,64.024,64.026,64.015,64.015,16000000.0
2009-08-27 19:07:00,64.008,64.008,64.004,64.004,3200000.0
2009-08-27 19:08:00,64.01,64.018,64.007,64.013,17600000.0
2009-08-27 19:09:00,64.01,64.026,64.01,64.026,12200000.0
2009-08-27 19:10:00,64.027,64.028,64.016,64.021,17600000.0
2009-08-27 19:11:00,64.02,64.02,64.009,64.009,12800000.0
2009-08-27 19:12:00,63.989,64.005,63.989,63.996,11200000.0
2009-08-27 19:13:00,63.99,63.99,63.978,63.978,11200000.0
2009-08-27 19:14:00,63.981,63.987,63.975,63.975,9600000.0
2009-08-27 19:15:00,63.969,63.971,63.958,63.96,12800000.0
2009-08-27 19:16:00,63.95,63.957,63.944,63.946,12800000.0
2009-08-27 19:17:00,63.945,63.95,63.941,63.95,12800000.0
2009-08-27 19:18:00,63.946,63.946,63.932,63.932,17600000.0
2009-08-27 19:19:00,63.935,63.937,63.928,63.93,16000000.0
2009-08-27 19:20:00,63.934,63.942,63.934,63.942,6400000.0
2009-08-27 19:21:00,63.932,63.932,63.917,63.925,16000000.0
2009-08-27 19:22:00,63.9,63.919,63.9,63.919,10000000.0
2009-08-27 19:23:00,63.933,63.94,63.931,63.94,9600000.0
2009-08-27 19:24:00,63.935,63.946,63.93,63.946,17600000.0
2009-08-27 19:25:00,63.95,63.96,63.95,63.959,17600000.0
2009-08-27 19:26:00,63.953,63.955,63.948,63.953,11200000.0
2009-08-27 19:27:00,63.949,63.949,63.914,63.914,11200000.0
2009-08-27 19:28:00,63.932,63.949,63.932,63.935,12800000.0
2009-08-27 19:29:00,63.945,63.945,63.934,63.934,11200000.0
2009-08-27 19:30:00,63.952,63.959,63.952,63.959,8000000.0
2009-08-27 19:31:00,63.961,63.967,63.955,63.955,17600000.0
2009-08-27 19:32:00,63.962,63.991,63.962,63.99,8000000.0
2009-08-27 19:33:00,63.995,64.005,63.995,64.005,12800000.0
2009-08-27 19:34:00,64.002,64.003,64.002,64.003,9600000.0
2009-08-27 19:35:00,64.016,64.039,64.016,64.039,17600000.0
2009-08-27 19:36:00,64.041,64.045,64.038,64.04,11200000.0
2009-08-27 19:37:00,64.016,64.016,64.003,64.003,11200000.0
2009-08-27 19:38:00,63.999,64.025,63.999,64.025,9600000.0
2009-08-27 19:39:00,64.028,64.043,64.028,64.043,11200000.0
2009-08-27 19:40:00,64.029,64.063,64.024,64.063,9600000.0
2009-08-27 19:41:00,64.064,64.079,64.058,64.079,12800000.0
2009-08-27 19:42:00,64.084,64.084,64.067,64.067,12800000.0
2009-08-27 19:43:00,64.047,64.055,64.032,64.032,11200000.0
2009-08-27 19:44:00,64.06,64.066,64.042,64.066,16000000.0
2009-08-27 19:45:00,64.069,64.078,64.066,64.078,9600000.0
2009-08-27 19:46:00,64.081,64.087,64.063,64.063,8000000.0
2009-08-27 19:47:00,64.059,64.067,64.044,64.044,16000000.0
2009-08-27 19:48:00,64.046,64.046,64.031,64.031,11200000.0
2009-08-27 19:49:00,64.028,64.048,64.027,64.045,12800000.0
2009-08-27 19:50:00,64.045,64.045,63.991,63.991,13200000.0
2009-08-27 19:51:00,64.003,64.011,63.998,64.001,12800000.0
2009-08-27 19:52:00,64.012,64.027,64.012,64.026,11200000.0
2009-08-27 19:53:00,64.019,64.026,64.013,64.02,18000000.0
2009-08-27 19:54:00,64.054,64.099,64.054,64.099,14800000.0
2009-08-27 19:55:00,64.102,64.102,64.087,64.094,11200000.0
2009-08-27 19:56:00,64.079,64.089,64.079,64.08,11200000.0
2009-08-27 19:57:00,64.078,64.078,64.056,64.061,12800000.0
2009-08-27 19:58:00,64.049,64.056,64.046,64.056,8400000.0
2009-08-27 19:59:00,64.027,64.054,64.027,64.043,14400000.0
2009-08-27 20:00:00,64.07,64.076,64.07,64.075,12800000.0
2009-08-27 20:01:00,64.087,64.094,64.085,64.085,11200000.0
2009-08-27 20:02:00,64.054,64.078,64.054,64.069,9600000.0
2009-08-27 20:03:00,64.092,64.114,64.092,64.114,8000000.0
2009-08-27 20:04:00,64.125,64.13,64.113,64.13,12800000.0
2009-08-27 20:05:00,64.136,64.153,64.135,64.151,12800000.0
2009-08-27 20:06:00,64.174,64.189,64.165,64.189,16000000.0
2009-08-27 20:07:00,64.155,64.155,64.14,64.142,16000000.0
2009-08-27 20:08:00,64.148,64.148,64.129,64.133,12800000.0
2009-08-27 20:09:00,64.159,64.162,64.148,64.157,8000000.0
2009-08-27 20:10:00,64.158,64.176,64.158,64.166,17600000.0
2009-08-27 20:11:00,64.158,64.158,64.146,64.146,8000000.0
2009-08-27 20:12:00,64.125,64.154,64.125,64.151,14400000.0
2009-08-27 20:13:00,64.171,64.184,64.171,64.172,11200000.0
2009-08-27 20:14:00,64.141,64.141,64.126,64.138,11200000.0
2009-08-27 20:15:00,64.142,64.142,64.128,64.142,11200000.0
2009-08-27 20:16:00,64.17,64.219,64.17,64.219,12800000.0
2009-08-27 20:17:00,64.219,64.219,64.176,64.191,13200000.0
2009-08-27 20:18:00,64.192,64.194,64.172,64.172,12800000.0
2009-08-27 20:19:00,64.163,64.209,64.163,64.209,11200000.0
2009-08-27 20:20:00,64.247,64.278,64.247,64.278,11200000.0
2009-08-27 20:21:00,64.276,64.276,64.24,64.242,11200000.0
2009-08-27 20:22:00,64.235,64.239,64.171,64.171,11200000.0
2009-08-27 20:23:00,64.164,64.164,64.159,64.159,3200000.0
2009-08-27 20:24:00,64.143,64.145,64.119,64.119,16000000.0
2009-08-27 20:25:00,64.134,64.148,64.132,64.148,12800000.0
2009-08-27 20:26:00,64.151,64.174,64.151,64.174,17600000.0
2009-08-27 20:27:00,64.155,64.184,64.155,64.184,12800000.0
2009-08-27 20:28:00,64.173,64.217,64.158,64.158,17600000.0
2009-08-27 20:29:00,64.156,64.172,64.156,64.16,12800000.0
2009-08-27 20:30:00,64.217,64.236,64.209,64.224,18000000.0
2009-08-27 20:31:00,64.196,64.196,64.174,64.175,12800000.0
2009-08-27 20:32:00,64.157,64.17,64.157,64.168,8000000.0
2009-08-27 20:33:00,64.227,64.245,64.22,64.245,16000000.0
2009-08-27 20:34:00,64.247,64.279,64.247,64.279,8000000.0
2009-08-27 20:35:00,64.272,64.289,64.272,64.286,16000000.0
2009-08-27 20:36:00,64.269,64.269,64.215,64.215,11200000.0
2009-08-27 20:37:00,64.244,64.275,64.244,64.275,6400000.0
2009-08-27 20:38:00,64.274,64.274,64.263,64.263,12800000.0
2009-08-27 20:39:00,64.278,64.312,64.278,64.312,4800000.0
2009-08-27 20:40:00,64.356,64.361,64.351,64.361,12800000.0
2009-08-27 20:41:00,64.363,64.363,64.354,64.363,9600000.0
2009-08-27 20:42:00,64.353,64.36,64.35,64.36,12800000.0
2009-08-27 20:43:00,64.363,64.363,64.35,64.35,8000000.0
2009-08-27 20:44:00,64.332,64.361,64.332,64.357,11200000.0
2009-08-27 20:45:00,64.332,64.332,64.306,64.316,9600000.0
2009-08-27 20:46:00,64.283,64.286,64.255,64.262,12800000.0
2009-08-27 20:47:00,64.28,64.309,64.28,64.303,11600000.0
2009-08-27 20:48:00,64.313,64.319,64.311,64.317,12800000.0
2009-08-27 20:49:00,64.304,64.307,64.298,64.302,11200000.0
2009-08-27 20:50:00,64.303,64.309,64.302,64.307,13200000.0
2009-08-27 20:51:00,64.316,64.316,64.273,64.273,11200000.0
2009-08-27 20:52:00,64.264,64.274,64.264,64.267,11200000.0
2009-08-27 20:53:00,64.281,64.301,64.278,64.3,12800000.0
2009-08-27 20:54:00,64.301,64.301,64.287,64.297,11200000.0
2009-08-27 20:55:00,64.29,64.297,64.286,64.286,8000000.0
2009-08-27 20:56:00,64.292,64.295,64.279,64.279,12800000.0
2009-08-27 20:57:00,64.278,64.3,64.278,64.291,11200000.0
2009-08-27 20:58:00,64.298,64.306,64.289,64.289,17600000.0
2009-08-27 20:59:00,64.289,64.32,64.218,64.32,14400000.0
2009-08-27 21:00:00,64.328,64.328,64.303,64.303,13200000.0
2009-08-27 21:01:00,64.309,64.325,64.309,64.313,17600000.0
2009-08-27 21:02:00,64.324,64.33,64.314,64.317,11200000.0
2009-08-27 21:03:00,64.292,64.292,64.273,64.273,12800000.0
2009-08-27 21:04:00,64.258,64.258,64.233,64.233,11200000.0
2009-08-27 21:05:00,64.226,64.226,64.216,64.216,14400000.0
2009-08-27 21:06:00,64.212,64.218,64.21,64.218,8000000.0
2009-08-27 21:07:00,64.222,64.244,64.221,64.244,12800000.0
2009-08-27 21:08:00,64.214,64.234,64.214,64.234,6400000.0
2009-08-27 21:09:00,64.22,64.232,64.22,64.225,12800000.0
2009-08-27 21:10:00,64.236,64.236,64.202,64.214,12800000.0
2009-08-27 21:11:00,64.218,64.221,64.208,64.217,12800000.0
2009-08-27 21:12:00,64.218,64.221,64.211,64.216,12800000.0
2009-08-27 21:13:00,64.213,64.22,64.212,64.219,11200000.0
2009-08-27 21:14:00,64.127,64.233,64.127,64.233,6400000.0
2009-08-27 21:15:00,64.252,64.26,64.244,64.254,17600000.0
2009-08-27 21:16:00,64.262,64.262,64.261,64.261,3200000.0
2009-08-27 21:17:00,64.249,64.263,64.246,64.263,4800000.0
2009-08-27 21:18:00,64.269,64.272,64.263,64.272,12800000.0
2009-08-27 21:19:00,64.269,64.286,64.269,64.275,12800000.0
2009-08-27 21:20:00,64.288,64.301,64.288,64.29,9600000.0
2009-08-27 21:21:00,64.298,64.301,64.293,64.301,8000000.0
2009-08-27 21:22:00,64.299,64.299,64.286,64.286,12800000.0
2009-08-27 21:23:00,64.273,64.284,64.266,64.266,6400000.0
2009-08-27 21:24:00,64.262,64.267,64.249,64.267,12800000.0
2009-08-27 21:25:00,64.253,64.253,64.222,64.222,11200000.0
2009-08-27 21:26:00,64.206,64.206,64.165,64.166,17600000.0
2009-08-27 21:27:00,64.153,64.18,64.153,64.18,11200000.0
2009-08-27 21:28:00,64.196,64.203,64.194,64.203,12800000.0
2009-08-27 21:29:00,64.192,64.213,64.192,64.2,12800000.0
2009-08-27 21:30:00,64.21,64.217,64.205,64.207,12800000.0
2009-08-27 21:31:00,64.197,64.207,64.197,64.204,11200000.0
2009-08-27 21:32:00,64.214,64.218,64.213,64.216,11200000.0
2009-08-27 21:33:00,64.211,64.222,64.211,64.222,11200000.0
2009-08-27 21:34:00,64.216,64.23,64.214,64.23,11200000.0
2009-08-27 21:35:00,64.231,64.252,64.231,64.248,11200000.0
2009-08-27 21:36:00,64.258,64.258,64.246,64.247,17600000.0
2009-08-27 21:37:00,64.267,64.275,64.247,64.275,13200000.0
2009-08-27 21:38:00,64.289,64.3,64.287,64.3,8000000.0
2009-08-27 21:39:00,64.304,64.304,64.292,64.302,12800000.0
2009-08-27 21:40:00,64.324,64.34,64.324,64.34,4800000.0
2009-08-27 21:41:00,64.347,64.347,64.328,64.33,14400000.0
2009-08-27 21:42:00,64.332,64.333,64.32,64.33,11200000.0
2009-08-27 21:43:00,64.33,64.33,64.304,64.304,6400000.0
2009-08-27 21:44:00,64.299,64.299,64.282,64.282,9600000.0
2009-08-27 21:45:00,64.307,64.319,64.303,64.303,14400000.0
2009-08-27 21:46:00,64.317,64.346,64.317,64.346,8000000.0
2009-08-27 21:47:00,64.339,64.339,64.322,64.334,8000000.0
2009-08-27 21:48:00,64.348,64.352,64.34,64.34,12800000.0
2009-08-27 21:49:00,64.348,64.363,64.345,64.363,14400000.0
2009-08-27 21:50:00,64.358,64.362,64.352,64.356,11200000.0
2009-08-27 21:51:00,64.341,64.35,64.254,64.335,12800000.0
2009-08-27 21:52:00,64.342,64.359,64.342,64.359,12800000.0
2009-08-27 21:53:00,64.364,64.371,64.361,64.37,17600000.0
2009-08-27 21:54:00,64.327,64.356,64.327,64.356,14400000.0
2009-08-27 21:55:00,64.365,64.365,64.358,64.361,11200000.0
2009-08-27 21:56:00,64.375,64.38,64.369,64.369,13200000.0
2009-08-27 21:57:00,64.368,64.376,64.368,64.369,12800000.0
2009-08-27 21:58:00,64.368,64.368,64.337,64.337,16000000.0
2009-08-27 21:59:00,64.325,64.337,64.323,64.326,14400000.0
2009-08-27 22:00:00,64.325,64.335,64.318,64.335,12800000.0
2009-08-27 22:01:00,64.344,64.344,64.333,64.336,12800000.0
2009-08-27 22:02:00,64.304,64.33,64.304,64.307,12800000.0
2009-08-27 22:03:00,64.333,64.341,64.328,64.335,11200000.0
2009-08-27 22:04:00,64.275,64.337,64.275,64.327,11200000.0
2009-08-27 22:05:00,64.335,64.341,64.327,64.332,17600000.0
2009-08-27 22:06:00,64.33,64.337,64.32,64.32,18000000.0
2009-08-27 22:07:00,64.327,64.327,64.312,64.32,12800000.0
2009-08-27 22:08:00,64.32,64.327,64.318,64.327,11200000.0
2009-08-27 22:09:00,64.316,64.333,64.316,64.333,11200000.0
2009-08-27 22:10:00,64.333,64.333,64.312,64.312,17600000.0
2009-08-27 22:11:00,64.32,64.323,64.308,64.308,14400000.0
2009-08-27 22:12:00,64.307,64.312,64.295,64.306,11200000.0
2009-08-27 22:13:00,64.302,64.302,64.29,64.29,16000000.0
2009-08-27 22:14:00,64.297,64.305,64.297,64.303,16000000.0
2009-08-27 22:15:00,64.297,64.302,64.284,64.284,12800000.0
2009-08-27 22:16:00,64.315,64.325,64.312,64.325,12800000.0
2009-08-27 22:17:00,64.307,64.309,64.296,64.304,11200000.0
2009-08-27 22:18:00,64.308,64.316,64.307,64.315,12800000.0
2009-08-27 22:19:00,64.317,64.331,64.317,64.325,13800000.0
2009-08-27 22:20:00,64.304,64.326,64.304,64.306,11200000.0
2009-08-27 22:21:00,64.324,64.326,64.314,64.326,12800000.0
2009-08-27 22:22:00,64.321,64.321,64.315,64.317,11200000.0
2009-08-27 22:23:00,64.308,64.312,64.298,64.312,12800000.0
2009-08-27 22:24:00,64.275,64.326,64.275,64.317,12800000.0
2009-08-27 22:25:00,64.323,64.323,64.313,64.315,17600000.0
2009-08-27 22:26:00,64.32,64.322,64.312,64.322,11200000.0
2009-08-27 22:27:00,64.315,64.322,64.311,64.321,18000000.0
2009-08-27 22:28:00,64.326,64.326,64.319,64.319,8000000.0
2009-08-27 22:29:00,64.324,64.335,64.307,64.335,10000000.0
2009-08-27 22:30:00,64.317,64.319,64.31,64.31,12800000.0
2009-08-27 22:31:00,64.292,64.292,64.273,64.28,16000000.0
2009-08-27 22:32:00,64.269,64.295,64.269,64.295,12800000.0
2009-08-27 22:33:00,64.291,64.291,64.272,64.286,12800000.0
2009-08-27 22:34:00,64.257,64.296,64.257,64.296,9600000.0
2009-08-27 22:35:00,64.295,64.3,64.289,64.298,11200000.0
2009-08-27 22:36:00,64.294,64.317,64.294,64.317,12800000.0
2009-08-27 22:37:00,64.313,64.313,64.295,64.305,16000000.0
2009-08-27 22:38:00,64.3,64.3,64.286,64.294,17600000.0
2009-08-27 22:39:00,64.28,64.28,64.274,64.274,11600000.0
2009-08-27 22:40:00,64.268,64.268,64.253,64.253,9600000.0
2009-08-27 22:41:00,64.254,64.26,64.245,64.26,12800000.0
2009-08-27 22:42:00,64.28,64.288,64.28,64.284,11200000.0
2009-08-27 22:43:00,64.291,64.31,64.291,64.31,11200000.0
2009-08-27 22:44:00,64.306,64.306,64.278,64.278,8000000.0
2009-08-27 22:45:00,64.284,64.288,64.274,64.274,12800000.0
2009-08-27 22:46:00,64.271,64.277,64.27,64.277,12800000.0
2009-08-27 22:47:00,64.271,64.278,64.27,64.27,12800000.0
2009-08-27 22:48:00,64.267,64.28,64.261,64.261,12800000.0
2009-08-27 22:49:00,64.267,64.267,64.256,64.259,11200000.0
2009-08-27 22:50:00,64.266,64.278,64.266,64.276,11200000.0
2009-08-27 22:51:00,64.277,64.28,64.271,64.275,12800000.0
2009-08-27 22:52:00,64.265,64.272,64.253,64.272,14400000.0
2009-08-27 22:54:00,64.263,64.263,64.247,64.248,11600000.0
2009-08-27 22:55:00,64.236,64.243,64.228,64.228,12800000.0
2009-08-27 22:56:00,64.233,64.233,64.217,64.231,12800000.0
2009-08-27 22:57:00,64.211,64.232,64.211,64.232,11200000.0
2009-08-27 22:58:00,64.236,64.255,64.222,64.255,14400000.0
2009-08-27 22:59:00,64.261,64.261,64.234,64.237,11200000.0
2009-08-27 23:00:00,64.245,64.249,64.243,64.244,12800000.0
2009-08-27 23:01:00,64.24,64.24,64.222,64.222,11200000.0
2009-08-27 23:02:00,64.241,64.241,64.233,64.233,12800000.0
2009-08-27 23:03:00,64.228,64.231,64.217,64.225,17600000.0
2009-08-27 23:04:00,64.205,64.221,64.205,64.221,11200000.0
2009-08-27 23:05:00,64.222,64.235,64.209,64.235,11600000.0
2009-08-27 23:06:00,64.229,64.229,64.212,64.218,17600000.0
2009-08-27 23:07:00,64.218,64.228,64.215,64.215,12800000.0
2009-08-27 23:08:00,64.227,64.237,64.227,64.232,11200000.0
2009-08-27 23:09:00,64.223,64.242,64.223,64.242,11200000.0
2009-08-27 23:10:00,64.241,64.252,64.241,64.245,16000000.0
2009-08-27 23:11:00,64.237,64.248,64.233,64.248,17600000.0
2009-08-27 23:12:00,64.256,64.258,64.253,64.254,8000000.0
2009-08-27 23:13:00,64.249,64.249,64.243,64.243,8000000.0
2009-08-27 23:14:00,64.243,64.27,64.243,64.27,8000000.0
2009-08-27 23:15:00,64.292,64.292,64.266,64.266,12800000.0
2009-08-27 23:16:00,64.26,64.269,64.258,64.269,12800000.0
2009-08-27 23:17:00,64.263,64.3,64.263,64.3,17600000.0
2009-08-27 23:18:00,64.291,64.294,64.287,64.294,8000000.0
2009-08-27 23:19:00,64.294,64.303,64.292,64.292,12800000.0
2009-08-27 23:20:00,64.299,64.308,64.289,64.298,12800000.0
2009-08-27 23:21:00,64.297,64.302,64.286,64.286,12800000.0
2009-08-27 23:22:00,64.291,64.291,64.266,64.266,12800000.0
2009-08-27 23:23:00,64.263,64.271,64.261,64.261,11200000.0
2009-08-27 23:24:00,64.253,64.258,64.248,64.248,12800000.0
2009-08-27 23:25:00,64.248,64.257,64.163,64.249,11200000.0
2009-08-27 23:26:00,64.236,64.258,64.236,64.256,16000000.0
2009-08-27 23:27:00,64.25,64.252,64.235,64.248,16000000.0
2009-08-27 23:28:00,64.236,64.24,64.227,64.24,12800000.0
2009-08-27 23:29:00,64.23,64.239,64.23,64.231,11200000.0
2009-08-27 23:30:00,64.244,64.249,64.242,64.244,13200000.0
2009-08-27 23:31:00,64.247,64.252,64.247,64.25,11200000.0
2009-08-27 23:32:00,64.218,64.22,64.203,64.203,17600000.0
2009-08-27 23:33:00,64.232,64.24,64.232,64.24,12800000.0
2009-08-27 23:34:00,64.211,64.217,64.2,64.2,8000000.0
2009-08-27 23:35:00,64.239,64.245,64.236,64.244,12800000.0
2009-08-27 23:36:00,64.231,64.252,64.231,64.252,12800000.0
2009-08-27 23:37:00,64.257,64.257,64.235,64.239,16000000.0
2009-08-27 23:38:00,64.246,64.246,64.238,64.246,11200000.0
2009-08-27 23:39:00,64.239,64.249,64.239,64.245,12800000.0
2009-08-27 23:40:00,64.222,64.246,64.221,64.246,12800000.0
2009-08-27 23:41:00,64.24,64.245,64.235,64.24,14400000.0
2009-08-27 23:42:00,64.237,64.237,64.178,64.197,14400000.0
2009-08-27 23:43:00,64.182,64.22,64.17,64.22,11200000.0
2009-08-27 23:44:00,64.247,64.247,64.208,64.208,12800000.0
2009-08-27 23:45:00,64.209,64.224,64.209,64.215,16000000.0
2009-08-27 23:46:00,64.214,64.214,64.198,64.201,11200000.0
2009-08-27 23:47:00,64.187,64.187,64.174,64.174,12800000.0
2009-08-27 23:48:00,64.171,64.171,64.159,64.159,8000000.0
2009-08-27 23:49:00,64.169,64.192,64.166,64.185,17600000.0
2009-08-27 23:50:00,64.182,64.192,64.179,64.179,11200000.0
2009-08-27 23:51:00,64.172,64.175,64.164,64.168,12800000.0
2009-08-27 23:52:00,64.162,64.181,64.161,64.179,14800000.0
2009-08-27 23:53:00,64.173,64.179,64.164,64.164,14400000.0
2009-08-27 23:54:00,64.166,64.17,64.166,64.169,11200000.0
2009-08-27 23:55:00,64.179,64.182,64.162,64.162,12800000.0
2009-08-27 23:56:00,64.167,64.18,64.167,64.18,12800000.0
2009-08-27 23:57:00,64.181,64.181,64.165,64.176,12800000.0
2009-08-27 23:58:00,64.167,64.167,64.156,64.164,11200000.0
2009-08-27 23:59:00,64.186,64.201,64.186,64.187,9600000.0
2009-08-28 00:00:00,64.202,64.219,64.197,64.219,12800000.0
2009-08-28 00:01:00,64.221,64.221,64.212,64.22,11200000.0
2009-08-28 00:02:00,64.194,64.221,64.194,64.209,12800000.0
2009-08-28 00:03:00,64.236,64.238,64.23,64.233,11200000.0
2009-08-28 00:04:00,64.229,64.236,64.219,64.234,14400000.0
2009-08-28 00:05:00,64.238,64.245,64.223,64.235,12800000.0
2009-08-28 00:06:00,64.224,64.239,64.219,64.236,11600000.0
2009-08-28 00:07:00,64.231,64.243,64.23,64.242,16000000.0
2009-08-28 00:08:00,64.239,64.243,64.233,64.233,12800000.0
2009-08-28 00:09:00,64.238,64.246,64.228,64.246,12800000.0
2009-08-28 00:10:00,64.255,64.258,64.244,64.258,12800000.0
2009-08-28 00:11:00,64.263,64.266,64.262,64.263,11200000.0
2009-08-28 00:12:00,64.251,64.259,64.251,64.257,11200000.0
2009-08-28 00:13:00,64.257,64.258,64.244,64.253,12800000.0
2009-08-28 00:14:00,64.241,64.241,64.192,64.192,11200000.0
2009-08-28 00:15:00,64.187,64.197,64.187,64.197,11200000.0
2009-08-28 00:16:00,64.195,64.203,64.189,64.203,8400000.0
2009-08-28 00:17:00,64.206,64.214,64.204,64.209,12800000.0
2009-08-28 00:18:00,64.175,64.203,64.175,64.203,11200000.0
2009-08-28 00:19:00,64.208,64.223,64.208,64.223,11200000.0
2009-08-28 00:20:00,64.213,64.229,64.158,64.222,14400000.0
2009-08-28 00:21:00,64.232,64.233,64.214,64.214,11200000.0
2009-08-28 00:22:00,64.205,64.222,64.202,64.222,17600000.0
2009-08-28 00:23:00,64.206,64.222,64.206,64.219,12800000.0
2009-08-28 00:24:00,64.222,64.23,64.218,64.23,17600000.0
2009-08-28 00:25:00,64.227,64.236,64.214,64.214,11200000.0
2009-08-28 00:26:00,64.224,64.239,64.224,64.239,11200000.0
2009-08-28 00:27:00,64.243,64.243,64.225,64.227,12800000.0
2009-08-28 00:28:00,64.218,64.218,64.184,64.184,12800000.0
2009-08-28 00:29:00,64.202,64.206,64.2,64.206,14400000.0
2009-08-28 00:30:00,64.208,64.215,64.206,64.207,13200000.0
2009-08-28 00:31:00,64.221,64.231,64.221,64.229,9600000.0
2009-08-28 00:32:00,64.214,64.215,64.21,64.215,9600000.0
2009-08-28 00:33:00,64.195,64.195,64.172,64.174,11200000.0
2009-08-28 00:34:00,64.169,64.182,64.169,64.181,17600000.0
2009-08-28 00:35:00,64.187,64.187,64.17,64.184,11200000.0
2009-08-28 00:36:00,64.155,64.182,64.155,64.179,12800000.0
2009-08-28 00:37:00,64.176,64.182,64.174,64.182,9600000.0
2009-08-28 00:38:00,64.184,64.188,64.176,64.188,14400000.0
2009-08-28 00:39:00,64.182,64.189,64.182,64.188,9600000.0
2009-08-28 00:40:00,64.201,64.209,64.2,64.2,12800000.0
2009-08-28 00:41:00,64.162,64.197,64.162,64.169,11200000.0
2009-08-28 00:42:00,64.192,64.192,64.183,64.186,11600000.0
2009-08-28 00:43:00,64.204,64.206,64.19,64.19,8000000.0
2009-08-28 00:44:00,64.188,64.199,64.171,64.171,9600000.0
2009-08-28 00:45:00,64.214,64.225,64.212,64.219,16000000.0
2009-08-28 00:46:00,64.206,64.213,64.193,64.208,12800000.0
2009-08-28 00:47:00,64.214,64.223,64.209,64.223,11200000.0
2009-08-28 00:48:00,64.208,64.235,64.208,64.231,17600000.0
2009-08-28 00:49:00,64.239,64.239,64.202,64.208,16000000.0
2009-08-28 00:50:00,64.225,64.236,64.213,64.213,11200000.0
2009-08-28 00:51:00,64.223,64.223,64.215,64.22,11200000.0
2009-08-28 00:52:00,64.186,64.23,64.186,64.222,12800000.0
2009-08-28 00:53:00,64.219,64.232,64.219,64.225,16000000.0
2009-08-28 00:54:00,64.217,64.228,64.217,64.219,16400000.0
2009-08-28 00:55:00,64.242,64.247,64.238,64.243,11200000.0
2009-08-28 00:56:00,64.253,64.26,64.248,64.252,14400000.0
2009-08-28 00:57:00,64.247,64.263,64.247,64.254,17600000.0
2009-08-28 00:58:00,64.254,64.254,64.239,64.248,11200000.0
2009-08-28 00:59:00,64.234,64.24,64.227,64.24,12800000.0
2009-08-28 01:00:00,64.236,64.236,64.23,64.233,11200000.0
2009-08-28 01:01:00,64.165,64.24,64.165,64.24,11200000.0
2009-08-28 01:02:00,64.245,64.245,64.219,64.232,11200000.0
2009-08-28 01:03:00,64.221,64.222,64.206,64.206,11200000.0
2009-08-28 01:04:00,64.214,64.215,64.208,64.208,11200000.0
2009-08-28 01:05:00,64.188,64.218,64.188,64.2,12800000.0
2009-08-28 01:06:00,64.209,64.217,64.205,64.205,11200000.0
2009-08-28 01:07:00,64.215,64.215,64.208,64.212,11200000.0
2009-08-28 01:08:00,64.205,64.206,64.186,64.201,11200000.0
2009-08-28 01:09:00,64.208,64.215,64.194,64.207,13200000.0
2009-08-28 01:10:00,64.216,64.216,64.206,64.207,17600000.0
2009-08-28 01:11:00,64.123,64.217,64.123,64.216,11200000.0
2009-08-28 01:12:00,64.199,64.211,64.199,64.211,12800000.0
2009-08-28 01:13:00,64.234,64.235,64.227,64.232,11200000.0
2009-08-28 01:14:00,64.235,64.235,64.224,64.225,11200000.0
2009-08-28 01:15:00,64.22,64.236,64.22,64.236,11200000.0
2009-08-28 01:16:00,64.215,64.228,64.209,64.227,11200000.0
2009-08-28 01:17:00,64.236,64.245,64.227,64.245,11200000.0
2009-08-28 01:18:00,64.253,64.254,64.247,64.247,11200000.0
2009-08-28 01:19:00,64.243,64.247,64.235,64.24,9600000.0
2009-08-28 01:20:00,64.219,64.229,64.219,64.22,16000000.0
2009-08-28 01:21:00,64.23,64.24,64.228,64.232,18000000.0
2009-08-28 01:22:00,64.236,64.248,64.236,64.241,12800000.0
2009-08-28 01:23:00,64.226,64.235,64.221,64.228,12800000.0
2009-08-28 01:24:00,64.238,64.246,64.238,64.245,13200000.0
2009-08-28 01:25:00,64.241,64.241,64.233,64.235,9600000.0
2009-08-28 01:26:00,64.238,64.238,64.224,64.235,11200000.0
2009-08-28 01:27:00,64.245,64.273,64.245,64.273,11200000.0
2009-08-28 01:28:00,64.285,64.286,64.279,64.285,12800000.0
2009-08-28 01:29:00,64.293,64.293,64.28,64.289,12800000.0
2009-08-28 01:30:00,64.293,64.293,64.262,64.262,11200000.0
2009-08-28 01:31:00,64.271,64.277,64.268,64.277,12800000.0
2009-08-28 01:32:00,64.278,64.286,64.278,64.286,11200000.0
2009-08-28 01:33:00,64.293,64.298,64.289,64.292,12800000.0
2009-08-28 01:34:00,64.304,64.334,64.303,64.334,8000000.0
2009-08-28 01:35:00,64.359,64.361,64.348,64.361,11200000.0
2009-08-28 01:36:00,64.364,64.368,64.356,64.363,9600000.0
2009-08-28 01:37:00,64.353,64.353,64.328,64.328,14400000.0
2009-08-28 01:38:00,64.325,64.354,64.325,64.354,8000000.0
2009-08-28 01:39:00,64.358,64.362,64.271,64.362,12800000.0
2009-08-28 01:40:00,64.369,64.374,64.362,64.366,12800000.0
2009-08-28 01:41:00,64.376,64.376,64.363,64.363,12800000.0
2009-08-28 01:42:00,64.373,64.38,64.373,64.376,9600000.0
2009-08-28 01:43:00,64.371,64.39,64.371,64.39,11200000.0
2009-08-28 01:44:00,64.387,64.397,64.383,64.393,11600000.0
2009-08-28 01:45:00,64.394,64.404,64.394,64.404,8000000.0
2009-08-28 01:46:00,64.417,64.424,64.413,64.421,8000000.0
2009-08-28 01:47:00,64.448,64.466,64.442,64.462,17600000.0
2009-08-28 01:48:00,64.459,64.459,64.438,64.447,12800000.0
2009-08-28 01:49:00,64.439,64.454,64.439,64.45,16000000.0
2009-08-28 01:50:00,64.459,64.477,64.454,64.477,16000000.0
2009-08-28 01:51:00,64.469,64.472,64.452,64.458,8000000.0
2009-08-28 01:52:00,64.463,64.476,64.452,64.453,12800000.0
2009-08-28 01:53:00,64.441,64.441,64.414,64.414,14400000.0
2009-08-28 01:54:00,64.422,64.429,64.419,64.425,12800000.0
2009-08-28 01:55:00,64.414,64.414,64.405,64.405,8000000.0
2009-08-28 01:56:00,64.402,64.423,64.402,64.418,16000000.0
2009-08-28 01:57:00,64.426,64.43,64.421,64.428,11200000.0
2009-08-28 01:58:00,64.414,64.414,64.399,64.412,17600000.0
2009-08-28 01:59:00,64.418,64.421,64.411,64.414,12800000.0
2009-08-28 02:00:00,64.413,64.42,64.41,64.412,11200000.0
2009-08-28 02:01:00,64.414,64.44,64.414,64.44,11200000.0
2009-08-28 02:02:00,64.447,64.477,64.447,64.477,19200000.0
2009-08-28 02:03:00,64.476,64.481,64.473,64.481,12800000.0
2009-08-28 02:04:00,64.48,64.48,64.468,64.468,11200000.0
2009-08-28 02:05:00,64.458,64.467,64.454,64.467,12800000.0
2009-08-28 02:06:00,64.467,64.467,64.451,64.451,17600000.0
2009-08-28 02:07:00,64.462,64.479,64.462,64.479,20800000.0
2009-08-28 02:08:00,64.479,64.479,64.457,64.457,17600000.0
2009-08-28 02:09:00,64.452,64.47,64.452,64.47,14400000.0
2009-08-28 02:10:00,64.483,64.493,64.483,64.493,12800000.0
2009-08-28 02:11:00,64.497,64.511,64.488,64.511,12800000.0
2009-08-28 02:12:00,64.514,64.515,64.514,64.515,3200000.0
2009-08-28 02:13:00,64.508,64.508,64.49,64.494,9600000.0
2009-08-28 02:14:00,64.507,64.522,64.505,64.505,12800000.0
2009-08-28 02:15:00,64.49,64.506,64.49,64.503,11200000.0
2009-08-28 02:16:00,64.511,64.523,64.511,64.519,8000000.0
2009-08-28 02:17:00,64.544,64.544,64.536,64.536,3200000.0
2009-08-28 02:18:00,64.564,64.577,64.564,64.575,12800000.0
2009-08-28 02:19:00,64.573,64.578,64.572,64.572,9600000.0
2009-08-28 02:20:00,64.557,64.557,64.545,64.554,14400000.0
2009-08-28 02:21:00,64.554,64.576,64.55,64.576,17600000.0
2009-08-28 02:22:00,64.587,64.59,64.575,64.575,16000000.0
2009-08-28 02:23:00,64.564,64.564,64.55,64.55,4800000.0
2009-08-28 02:24:00,64.555,64.562,64.541,64.541,12800000.0
2009-08-28 02:25:00,64.505,64.505,64.496,64.496,24000000.0
2009-08-28 02:26:00,64.491,64.491,64.468,64.472,11200000.0
2009-08-28 02:27:00,64.452,64.455,64.451,64.452,12800000.0
2009-08-28 02:28:00,64.456,64.456,64.439,64.439,16000000.0
2009-08-28 02:29:00,64.472,64.496,64.472,64.496,11200000.0
2009-08-28 02:30:00,64.497,64.497,64.487,64.487,16000000.0
2009-08-28 02:31:00,64.483,64.483,64.471,64.475,14400000.0
2009-08-28 02:32:00,64.468,64.471,64.462,64.467,9600000.0
2009-08-28 02:33:00,64.477,64.494,64.477,64.494,6400000.0
2009-08-28 02:34:00,64.496,64.497,64.491,64.491,11200000.0
2009-08-28 02:35:00,64.488,64.495,64.48,64.495,12800000.0
2009-08-28 02:36:00,64.497,64.497,64.475,64.494,16000000.0
2009-08-28 02:37:00,64.487,64.493,64.482,64.489,12800000.0
2009-08-28 02:38:00,64.497,64.505,64.497,64.505,6400000.0
2009-08-28 02:39:00,64.51,64.513,64.509,64.513,19200000.0
2009-08-28 02:40:00,64.526,64.54,64.526,64.54,6400000.0
2009-08-28 02:41:00,64.534,64.534,64.467,64.467,12800000.0
2009-08-28 02:42:00,64.46,64.475,64.46,64.471,8000000.0
2009-08-28 02:43:00,64.482,64.488,64.48,64.481,25600000.0
2009-08-28 02:44:00,64.48,64.483,64.479,64.48,17600000.0
2009-08-28 02:45:00,64.475,64.475,64.423,64.423,9600000.0
2009-08-28 02:46:00,64.419,64.433,64.418,64.433,17600000.0
2009-08-28 02:47:00,64.452,64.454,64.433,64.433,8000000.0
2009-08-28 02:48:00,64.423,64.434,64.423,64.434,10600000.0
2009-08-28 02:49:00,64.43,64.431,64.422,64.428,12800000.0
2009-08-28 02:50:00,64.429,64.435,64.426,64.428,16000000.0
2009-08-28 02:51:00,64.428,64.429,64.418,64.423,16000000.0
2009-08-28 02:52:00,64.42,64.421,64.408,64.413,11200000.0
2009-08-28 02:53:00,64.424,64.426,64.42,64.426,11200000.0
2009-08-28 02:54:00,64.428,64.446,64.428,64.446,11200000.0
2009-08-28 02:55:00,64.436,64.455,64.436,64.455,12800000.0
2009-08-28 02:56:00,64.449,64.459,64.448,64.459,22400000.0
2009-08-28 02:57:00,64.463,64.463,64.445,64.445,11200000.0
2009-08-28 02:58:00,64.472,64.491,64.472,64.491,4800000.0
2009-08-28 02:59:00,64.501,64.511,64.496,64.496,16000000.0
2009-08-28 03:00:00,64.494,64.501,64.494,64.497,11200000.0
2009-08-28 03:01:00,64.491,64.499,64.487,64.487,12800000.0
2009-08-28 03:02:00,64.498,64.506,64.498,64.506,3200000.0
2009-08-28 03:03:00,64.517,64.517,64.498,64.505,12800000.0
2009-08-28 03:04:00,64.488,64.505,64.477,64.484,28800000.0
2009-08-28 03:05:00,64.502,64.506,64.492,64.506,8000000.0
2009-08-28 03:06:00,64.507,64.519,64.507,64.507,8000000.0
2009-08-28 03:07:00,64.491,64.502,64.479,64.479,11200000.0
2009-08-28 03:08:00,64.481,64.482,64.469,64.471,17600000.0
2009-08-28 03:09:00,64.477,64.488,64.477,64.488,4800000.0
2009-08-28 03:10:00,64.481,64.481,64.455,64.455,16000000.0
2009-08-28 03:11:00,64.455,64.455,64.449,64.45,11200000.0
2009-08-28 03:12:00,64.458,64.461,64.444,64.461,12800000.0
2009-08-28 03:13:00,64.466,64.466,64.443,64.443,9600000.0
2009-08-28 03:14:00,64.461,64.461,64.415,64.415,11200000.0
2009-08-28 03:15:00,64.407,64.434,64.403,64.432,8000000.0
2009-08-28 03:16:00,64.452,64.461,64.446,64.446,11200000.0
2009-08-28 03:17:00,64.45,64.452,64.395,64.395,12800000.0
2009-08-28 03:18:00,64.449,64.46,64.449,64.457,12800000.0
2009-08-28 03:19:00,64.474,64.48,64.474,64.474,9600000.0
2009-08-28 03:20:00,64.44,64.44,64.429,64.429,3200000.0
2009-08-28 03:21:00,64.423,64.439,64.42,64.437,11200000.0
2009-08-28 03:22:00,64.464,64.485,64.464,64.485,12800000.0
2009-08-28 03:23:00,64.496,64.496,64.488,64.494,11200000.0
2009-08-28 03:24:00,64.485,64.497,64.482,64.496,28800000.0
2009-08-28 03:25:00,64.496,64.496,64.482,64.482,19200000.0
2009-08-28 03:26:00,64.475,64.493,64.475,64.489,12800000.0
2009-08-28 03:27:00,64.492,64.492,64.481,64.486,12800000.0
2009-08-28 03:28:00,64.515,64.52,64.513,64.513,8000000.0
2009-08-28 03:29:00,64.519,64.519,64.497,64.499,11200000.0
2009-08-28 03:30:00,64.49,64.49,64.474,64.476,12800000.0
2009-08-28 03:31:00,64.458,64.474,64.458,64.474,32000000.0
2009-08-28 03:32:00,64.503,64.504,64.503,64.504,3200000.0
2009-08-28 03:33:00,64.518,64.529,64.518,64.524,8000000.0
2009-08-28 03:34:00,64.539,64.539,64.516,64.537,16000000.0
2009-08-28 03:35:00,64.541,64.541,64.532,64.533,8000000.0
2009-08-28 03:36:00,64.501,64.501,64.473,64.473,8000000.0
2009-08-28 03:37:00,64.443,64.472,64.443,64.45,18000000.0
2009-08-28 03:38:00,64.469,64.475,64.463,64.463,14400000.0
2009-08-28 03:39:00,64.449,64.456,64.449,64.456,17600000.0
2009-08-28 03:40:00,64.455,64.455,64.448,64.448,12800000.0
2009-08-28 03:41:00,64.429,64.445,64.429,64.443,12800000.0
2009-08-28 03:42:00,64.432,64.445,64.424,64.424,17600000.0
2009-08-28 03:43:00,64.412,64.412,64.395,64.399,14400000.0
2009-08-28 03:44:00,64.401,64.401,64.391,64.397,28800000.0
2009-08-28 03:45:00,64.408,64.408,64.39,64.39,4800000.0
2009-08-28 03:46:00,64.393,64.417,64.393,64.417,4800000.0
2009-08-28 03:47:00,64.404,64.411,64.392,64.392,12800000.0
2009-08-28 03:48:00,64.402,64.42,64.401,64.42,16000000.0
2009-08-28 03:49:00,64.429,64.429,64.421,64.421,4800000.0
2009-08-28 03:50:00,64.406,64.406,64.305,64.305,16000000.0
2009-08-28 03:51:00,64.398,64.398,64.385,64.385,3200000.0
2009-08-28 03:52:00,64.388,64.388,64.384,64.385,4800000.0
2009-08-28 03:53:00,64.368,64.368,64.347,64.351,11200000.0
2009-08-28 03:54:00,64.366,64.374,64.352,64.373,16400000.0
2009-08-28 03:55:00,64.373,64.391,64.371,64.371,9600000.0
2009-08-28 03:56:00,64.385,64.388,64.384,64.384,8000000.0
2009-08-28 03:57:00,64.379,64.39,64.358,64.386,11200000.0
2009-08-28 03:58:00,64.375,64.381,64.373,64.38,12800000.0
2009-08-28 03:59:00,64.381,64.408,64.381,64.406,17600000.0
2009-08-28 04:00:00,64.421,64.421,64.404,64.404,3200000.0
2009-08-28 04:01:00,64.385,64.385,64.383,64.383,3200000.0
2009-08-28 04:02:00,64.36,64.36,64.333,64.333,4800000.0
2009-08-28 04:03:00,64.319,64.319,64.307,64.316,9600000.0
2009-08-28 04:04:00,64.311,64.327,64.303,64.326,8000000.0
2009-08-28 04:05:00,64.325,64.332,64.304,64.327,14400000.0
2009-08-28 04:06:00,64.237,64.332,64.237,64.322,8000000.0
2009-08-28 04:07:00,64.328,64.328,64.323,64.323,3200000.0
2009-08-28 04:08:00,64.324,64.324,64.317,64.322,11200000.0
2009-08-28 04:09:00,64.325,64.327,64.299,64.299,9600000.0
2009-08-28 04:10:00,64.31,64.31,64.291,64.304,16000000.0
2009-08-28 04:11:00,64.307,64.308,64.287,64.287,11200000.0
2009-08-28 04:12:00,64.32,64.33,64.32,64.322,12800000.0
2009-08-28 04:13:00,64.319,64.331,64.315,64.331,12800000.0
2009-08-28 04:14:00,64.335,64.342,64.334,64.336,12800000.0
2009-08-28 04:15:00,64.326,64.34,64.326,64.334,9600000.0
2009-08-28 04:16:00,64.322,64.322,64.314,64.318,14400000.0
2009-08-28 04:17:00,64.319,64.319,64.309,64.314,9600000.0
2009-08-28 04:18:00,64.305,64.305,64.298,64.298,3200000.0
2009-08-28 04:19:00,64.27,64.282,64.258,64.26,35200000.0
2009-08-28 04:20:00,64.297,64.297,64.287,64.291,12800000.0
2009-08-28 04:21:00,64.303,64.312,64.295,64.295,11200000.0
2009-08-28 04:22:00,64.296,64.31,64.295,64.306,12800000.0
2009-08-28 04:23:00,64.313,64.317,64.311,64.314,9600000.0
2009-08-28 04:24:00,64.298,64.306,64.29,64.301,16000000.0
2009-08-28 04:25:00,64.284,64.301,64.284,64.301,12800000.0
2009-08-28 04:26:00,64.306,64.313,64.306,64.31,13200000.0
2009-08-28 04:27:00,64.305,64.318,64.305,64.318,4800000.0
2009-08-28 04:28:00,64.314,64.327,64.313,64.315,12800000.0
2009-08-28 04:29:00,64.298,64.308,64.298,64.307,8000000.0
2009-08-28 04:30:00,64.316,64.317,64.307,64.317,12800000.0
2009-08-28 04:31:00,64.315,64.335,64.315,64.335,9600000.0
2009-08-28 04:32:00,64.306,64.325,64.306,64.325,11200000.0
2009-08-28 04:33:00,64.334,64.336,64.329,64.331,12800000.0
2009-08-28 04:34:00,64.324,64.328,64.323,64.323,6400000.0
2009-08-28 04:35:00,64.303,64.318,64.292,64.292,11200000.0
2009-08-28 04:36:00,64.321,64.321,64.318,64.318,4800000.0
2009-08-28 04:37:00,64.31,64.314,64.296,64.296,12800000.0
2009-08-28 04:38:00,64.316,64.321,64.307,64.313,12800000.0
2009-08-28 04:39:00,64.315,64.319,64.304,64.307,14400000.0
2009-08-28 04:40:00,64.273,64.3,64.27,64.3,12800000.0
2009-08-28 04:41:00,64.297,64.297,64.275,64.275,6400000.0
2009-08-28 04:42:00,64.32,64.325,64.319,64.325,4800000.0
2009-08-28 04:43:00,64.318,64.34,64.318,64.34,9600000.0
2009-08-28 04:44:00,64.368,64.374,64.364,64.372,12800000.0
2009-08-28 04:45:00,64.371,64.371,64.356,64.356,11200000.0
2009-08-28 04:46:00,64.319,64.343,64.319,64.339,13200000.0
2009-08-28 04:47:00,64.341,64.346,64.321,64.34,20800000.0
2009-08-28 04:48:00,64.349,64.351,64.343,64.347,11200000.0
2009-08-28 04:49:00,64.347,64.348,64.342,64.347,12800000.0
2009-08-28 04:50:00,64.337,64.348,64.33,64.33,17600000.0
2009-08-28 04:51:00,64.316,64.316,64.31,64.315,16000000.0
2009-08-28 04:52:00,64.313,64.313,64.297,64.297,12800000.0
2009-08-28 04:53:00,64.29,64.29,64.271,64.271,12800000.0
2009-08-28 04:54:00,64.268,64.274,64.267,64.269,33600000.0
2009-08-28 04:55:00,64.278,64.285,64.262,64.262,11200000.0
2009-08-28 04:56:00,64.259,64.259,64.231,64.231,16000000.0
2009-08-28 04:57:00,64.243,64.243,64.239,64.242,8000000.0
2009-08-28 04:58:00,64.242,64.262,64.241,64.262,8000000.0
2009-08-28 04:59:00,64.267,64.267,64.24,64.252,17600000.0
2009-08-28 05:00:00,64.256,64.273,64.256,64.273,8000000.0
2009-08-28 05:01:00,64.284,64.284,64.277,64.281,14400000.0
2009-08-28 05:02:00,64.278,64.278,64.278,64.278,3200000.0
2009-08-28 05:03:00,64.289,64.289,64.284,64.289,9600000.0
2009-08-28 05:04:00,64.268,64.294,64.267,64.294,12800000.0
2009-08-28 05:05:00,64.296,64.296,64.281,64.289,12800000.0
2009-08-28 05:06:00,64.202,64.296,64.202,64.296,3200000.0
2009-08-28 05:07:00,64.305,64.305,64.293,64.293,11200000.0
2009-08-28 05:08:00,64.257,64.284,64.257,64.275,14400000.0
2009-08-28 05:09:00,64.302,64.303,64.292,64.292,8000000.0
2009-08-28 05:10:00,64.295,64.3,64.295,64.3,12800000.0
2009-08-28 05:11:00,64.3,64.306,64.299,64.306,6400000.0
2009-08-28 05:12:00,64.301,64.301,64.292,64.296,11200000.0
2009-08-28 05:13:00,64.304,64.304,64.291,64.298,12800000.0
2009-08-28 05:14:00,64.281,64.297,64.273,64.297,16000000.0
2009-08-28 05:15:00,64.293,64.308,64.291,64.291,12800000.0
2009-08-28 05:16:00,64.284,64.3,64.282,64.289,16000000.0
2009-08-28 05:17:00,64.288,64.3,64.28,64.28,9600000.0
2009-08-28 05:18:00,64.282,64.289,64.278,64.289,9600000.0
2009-08-28 05:19:00,64.294,64.309,64.286,64.309,11200000.0
2009-08-28 05:20:00,64.315,64.315,64.301,64.301,6400000.0
2009-08-28 05:21:00,64.298,64.302,64.298,64.302,3200000.0
2009-08-28 05:22:00,64.297,64.3,64.292,64.298,25600000.0
2009-08-28 05:23:00,64.294,64.3,64.287,64.287,43200000.0
2009-08-28 05:24:00,64.306,64.308,64.306,64.308,3200000.0
2009-08-28 05:25:00,64.306,64.314,64.304,64.307,8000000.0
2009-08-28 05:26:00,64.308,64.323,64.308,64.318,9600000.0
2009-08-28 05:27:00,64.324,64.335,64.324,64.332,12800000.0
2009-08-28 05:28:00,64.319,64.324,64.319,64.321,11200000.0
2009-08-28 05:29:00,64.318,64.329,64.312,64.329,12800000.0
2009-08-28 05:30:00,64.325,64.334,64.32,64.326,16000000.0
2009-08-28 05:31:00,64.312,64.324,64.312,64.312,11200000.0
2009-08-28 05:32:00,64.307,64.307,64.3,64.3,12800000.0
2009-08-28 05:33:00,64.292,64.296,64.271,64.281,11200000.0
2009-08-28 05:34:00,64.29,64.29,64.265,64.283,16000000.0
2009-08-28 05:35:00,64.271,64.271,64.26,64.26,11200000.0
2009-08-28 05:36:00,64.262,64.277,64.259,64.274,12800000.0
2009-08-28 05:37:00,64.277,64.283,64.264,64.277,11200000.0
2009-08-28 05:38:00,64.271,64.271,64.261,64.271,11200000.0
2009-08-28 05:39:00,64.261,64.261,64.239,64.239,12800000.0
2009-08-28 05:40:00,64.246,64.263,64.244,64.263,12800000.0
2009-08-28 05:41:00,64.258,64.258,64.239,64.239,11200000.0
2009-08-28 05:42:00,64.24,64.24,64.221,64.221,19200000.0
2009-08-28 05:43:00,64.238,64.239,64.23,64.23,9600000.0
2009-08-28 05:44:00,64.228,64.232,64.223,64.227,14400000.0
2009-08-28 05:45:00,64.228,64.238,64.226,64.226,12800000.0
2009-08-28 05:46:00,64.275,64.275,64.246,64.246,9600000.0
2009-08-28 05:47:00,64.256,64.257,64.256,64.257,3200000.0
2009-08-28 05:48:00,64.264,64.279,64.259,64.275,11200000.0
2009-08-28 05:49:00,64.273,64.279,64.27,64.272,21800000.0
2009-08-28 05:50:00,64.29,64.314,64.29,64.305,12800000.0
2009-08-28 05:51:00,64.318,64.32,64.287,64.287,8000000.0
2009-08-28 05:52:00,64.284,64.301,64.284,64.301,16000000.0
2009-08-28 05:53:00,64.305,64.305,64.3,64.3,3200000.0
2009-08-28 05:54:00,64.288,64.288,64.285,64.285,3200000.0
2009-08-28 05:55:00,64.27,64.276,64.242,64.242,11200000.0
2009-08-28 05:56:00,64.273,64.273,64.266,64.266,17600000.0
2009-08-28 05:57:00,64.271,64.271,64.269,64.269,3200000.0
2009-08-28 05:58:00,64.291,64.291,64.278,64.278,6400000.0
2009-08-28 05:59:00,64.267,64.27,64.267,64.27,3200000.0
2009-08-28 06:00:00,64.241,64.26,64.241,64.255,9600000.0
2009-08-28 06:01:00,64.262,64.265,64.247,64.247,11200000.0
2009-08-28 06:02:00,64.273,64.279,64.273,64.277,4800000.0
2009-08-28 06:03:00,64.262,64.273,64.248,64.248,9600000.0
2009-08-28 06:04:00,64.27,64.279,64.265,64.279,12800000.0
2009-08-28 06:05:00,64.282,64.293,64.276,64.293,8000000.0
2009-08-28 06:06:00,64.295,64.303,64.295,64.298,8000000.0
2009-08-28 06:07:00,64.305,64.31,64.305,64.31,3200000.0
2009-08-28 06:08:00,64.321,64.331,64.321,64.326,17600000.0
2009-08-28 06:09:00,64.325,64.325,64.301,64.301,6400000.0
2009-08-28 06:10:00,64.314,64.332,64.314,64.326,8000000.0
2009-08-28 06:11:00,64.32,64.325,64.306,64.309,35200000.0
2009-08-28 06:12:00,64.314,64.314,64.304,64.311,11200000.0
2009-08-28 06:13:00,64.313,64.323,64.309,64.32,11200000.0
2009-08-28 06:14:00,64.335,64.344,64.332,64.338,17600000.0
2009-08-28 06:15:00,64.334,64.334,64.331,64.331,3200000.0
2009-08-28 06:16:00,64.325,64.329,64.321,64.321,11200000.0
2009-08-28 06:17:00,64.326,64.326,64.318,64.318,4800000.0
2009-08-28 06:18:00,64.324,64.326,64.308,64.308,8000000.0
2009-08-28 06:19:00,64.325,64.328,64.32,64.32,8000000.0
2009-08-28 06:20:00,64.29,64.308,64.29,64.308,4800000.0
2009-08-28 06:21:00,64.313,64.316,64.304,64.308,14400000.0
2009-08-28 06:22:00,64.309,64.315,64.3,64.315,16000000.0
2009-08-28 06:23:00,64.308,64.317,64.307,64.31,11200000.0
2009-08-28 06:24:00,64.305,64.305,64.298,64.298,14400000.0
2009-08-28 06:25:00,64.311,64.316,64.311,64.316,3200000.0
2009-08-28 06:26:00,64.314,64.314,64.308,64.308,3200000.0
2009-08-28 06:27:00,64.307,64.318,64.307,64.318,9600000.0
2009-08-28 06:28:00,64.318,64.334,64.318,64.332,16000000.0
2009-08-28 06:29:00,64.327,64.328,64.324,64.324,4800000.0
2009-08-28 06:30:00,64.326,64.33,64.324,64.326,27200000.0
2009-08-28 06:31:00,64.317,64.323,64.317,64.323,3200000.0
2009-08-28 06:32:00,64.323,64.323,64.311,64.313,22400000.0
2009-08-28 06:33:00,64.325,64.325,64.315,64.323,24000000.0
2009-08-28 06:34:00,64.314,64.314,64.308,64.309,17600000.0
2009-08-28 06:35:00,64.312,64.312,64.304,64.307,4800000.0
2009-08-28 06:36:00,64.309,64.315,64.308,64.315,6400000.0
2009-08-28 06:37:00,64.303,64.314,64.284,64.298,12800000.0
2009-08-28 06:38:00,64.317,64.317,64.306,64.306,8000000.0
2009-08-28 06:39:00,64.311,64.313,64.307,64.31,11200000.0
2009-08-28 06:40:00,64.307,64.312,64.296,64.296,8000000.0
2009-08-28 06:41:00,64.292,64.309,64.289,64.309,9600000.0
2009-08-28 06:42:00,64.279,64.3,64.279,64.285,11200000.0
2009-08-28 06:43:00,64.293,64.304,64.277,64.277,19200000.0
2009-08-28 06:44:00,64.296,64.309,64.283,64.309,6400000.0
2009-08-28 06:45:00,64.298,64.302,64.298,64.302,3200000.0
2009-08-28 06:46:00,64.271,64.276,64.271,64.276,3200000.0
2009-08-28 06:47:00,64.309,64.314,64.304,64.312,9600000.0
2009-08-28 06:48:00,64.305,64.315,64.301,64.31,8000000.0
2009-08-28 06:49:00,64.305,64.305,64.298,64.3,6400000.0
2009-08-28 06:50:00,64.292,64.295,64.292,64.295,3200000.0
2009-08-28 06:51:00,64.301,64.308,64.301,64.308,16000000.0
2009-08-28 06:52:00,64.256,64.296,64.255,64.296,14400000.0
2009-08-28 06:53:00,64.309,64.309,64.307,64.308,4800000.0
2009-08-28 06:54:00,64.302,64.309,64.3,64.305,14400000.0
2009-08-28 06:55:00,64.302,64.31,64.299,64.299,8400000.0
2009-08-28 06:56:00,64.302,64.308,64.302,64.304,9600000.0
2009-08-28 06:57:00,64.295,64.305,64.272,64.272,9600000.0
2009-08-28 06:58:00,64.308,64.311,64.299,64.306,11200000.0
2009-08-28 06:59:00,64.305,64.311,64.302,64.304,17600000.0
2009-08-28 07:00:00,64.296,64.302,64.296,64.301,8000000.0
2009-08-28 07:01:00,64.294,64.31,64.294,64.309,11200000.0
2009-08-28 07:02:00,64.298,64.298,64.287,64.298,8000000.0
2009-08-28 07:03:00,64.298,64.298,64.292,64.295,12800000.0
2009-08-28 07:04:00,64.282,64.288,64.27,64.27,11200000.0
2009-08-28 07:05:00,64.277,64.281,64.267,64.273,9600000.0
2009-08-28 07:06:00,64.276,64.28,64.275,64.275,11200000.0
2009-08-28 07:07:00,64.256,64.272,64.256,64.258,12800000.0
2009-08-28 07:08:00,64.281,64.282,64.268,64.268,28800000.0
2009-08-28 07:09:00,64.274,64.274,64.267,64.267,16000000.0
2009-08-28 07:10:00,64.27,64.274,64.264,64.264,19200000.0
2009-08-28 07:11:00,64.266,64.267,64.259,64.267,18000000.0
2009-08-28 07:12:00,64.264,64.278,64.264,64.264,12800000.0
2009-08-28 07:13:00,64.26,64.263,64.251,64.263,9600000.0
2009-08-28 07:14:00,64.262,64.262,64.242,64.242,12800000.0
2009-08-28 07:15:00,64.196,64.209,64.187,64.209,11200000.0
2009-08-28 07:16:00,64.227,64.23,64.227,64.23,3200000.0
2009-08-28 07:17:00,64.226,64.227,64.221,64.223,11200000.0
2009-08-28 07:18:00,64.226,64.233,64.226,64.233,4800000.0
2009-08-28 07:19:00,64.229,64.229,64.215,64.228,8000000.0
2009-08-28 07:20:00,64.229,64.232,64.227,64.229,14400000.0
2009-08-28 07:21:00,64.235,64.247,64.235,64.238,8000000.0
2009-08-28 07:22:00,64.249,64.258,64.249,64.258,6400000.0
2009-08-28 07:23:00,64.264,64.271,64.257,64.271,16000000.0
2009-08-28 07:24:00,64.271,64.279,64.271,64.279,3200000.0
2009-08-28 07:25:00,64.284,64.287,64.28,64.287,4800000.0
2009-08-28 07:26:00,64.287,64.294,64.287,64.291,11200000.0
2009-08-28 07:27:00,64.307,64.317,64.307,64.317,3200000.0
2009-08-28 07:28:00,64.315,64.315,64.297,64.302,12800000.0
2009-08-28 07:29:00,64.29,64.29,64.266,64.266,27200000.0
2009-08-28 07:30:00,64.257,64.275,64.256,64.267,11200000.0
2009-08-28 07:31:00,64.282,64.282,64.269,64.276,8000000.0
2009-08-28 07:32:00,64.289,64.301,64.289,64.301,4800000.0
2009-08-28 07:33:00,64.291,64.292,64.28,64.285,16000000.0
2009-08-28 07:34:00,64.291,64.298,64.291,64.298,6400000.0
2009-08-28 07:35:00,64.26,64.287,64.26,64.287,12800000.0
2009-08-28 07:36:00,64.316,64.32,64.316,64.32,3200000.0
2009-08-28 07:37:00,64.323,64.326,64.32,64.324,9600000.0
2009-08-28 07:38:00,64.332,64.345,64.331,64.345,8000000.0
2009-08-28 07:39:00,64.357,64.364,64.335,64.339,19200000.0
2009-08-28 07:40:00,64.37,64.396,64.37,64.395,12800000.0
2009-08-28 07:41:00,64.385,64.404,64.371,64.403,32000000.0
2009-08-28 07:42:00,64.408,64.415,64.398,64.414,33600000.0
2009-08-28 07:43:00,64.396,64.402,64.387,64.399,28800000.0
2009-08-28 07:44:00,64.423,64.424,64.423,64.424,3200000.0
2009-08-28 07:45:00,64.444,64.463,64.444,64.463,12800000.0
2009-08-28 07:46:00,64.465,64.475,64.465,64.472,27200000.0
2009-08-28 07:47:00,64.455,64.478,64.455,64.467,12800000.0
2009-08-28 07:48:00,64.464,64.474,64.457,64.474,8000000.0
2009-08-28 07:49:00,64.496,64.501,64.496,64.498,4800000.0
2009-08-28 07:50:00,64.492,64.499,64.486,64.491,9600000.0
2009-08-28 07:51:00,64.451,64.451,64.433,64.435,38400000.0
2009-08-28 07:52:00,64.436,64.437,64.43,64.437,8000000.0
2009-08-28 07:53:00,64.454,64.461,64.454,64.461,3200000.0
2009-08-28 07:54:00,64.493,64.493,64.485,64.489,8000000.0
2009-08-28 07:55:00,64.477,64.485,64.474,64.48,30800000.0
2009-08-28 07:56:00,64.456,64.456,64.445,64.454,11200000.0
2009-08-28 07:57:00,64.444,64.456,64.443,64.452,17600000.0
2009-08-28 07:58:00,64.463,64.467,64.462,64.462,11200000.0
2009-08-28 07:59:00,64.468,64.468,64.445,64.445,18000000.0
2009-08-28 08:00:00,64.449,64.449,64.408,64.408,20800000.0
2009-08-28 08:01:00,64.407,64.407,64.401,64.404,11200000.0
2009-08-28 08:02:00,64.393,64.4,64.393,64.396,9600000.0
2009-08-28 08:03:00,64.399,64.407,64.399,64.407,4800000.0
2009-08-28 08:04:00,64.369,64.401,64.369,64.392,12800000.0
2009-08-28 08:05:00,64.42,64.429,64.42,64.426,8000000.0
2009-08-28 08:06:00,64.438,64.468,64.438,64.468,12800000.0
2009-08-28 08:07:00,64.464,64.467,64.459,64.467,11200000.0
2009-08-28 08:08:00,64.446,64.446,64.437,64.437,3200000.0
2009-08-28 08:09:00,64.427,64.427,64.395,64.409,12800000.0
2009-08-28 08:10:00,64.417,64.427,64.417,64.427,30400000.0
2009-08-28 08:11:00,64.421,64.437,64.421,64.437,22400000.0
2009-08-28 08:12:00,64.438,64.441,64.425,64.441,12800000.0
2009-08-28 08:13:00,64.473,64.486,64.472,64.482,14400000.0
2009-08-28 08:14:00,64.483,64.483,64.46,64.46,6400000.0
2009-08-28 08:15:00,64.438,64.459,64.43,64.459,16000000.0
2009-08-28 08:16:00,64.439,64.439,64.434,64.434,19600000.0
2009-08-28 08:17:00,64.416,64.416,64.383,64.383,11600000.0
2009-08-28 08:18:00,64.383,64.386,64.376,64.376,11200000.0
2009-08-28 08:19:00,64.385,64.385,64.385,64.385,3200000.0
2009-08-28 08:20:00,64.392,64.399,64.387,64.398,12800000.0
2009-08-28 08:21:00,64.399,64.399,64.387,64.391,9600000.0
2009-08-28 08:22:00,64.38,64.386,64.38,64.386,4800000.0
2009-08-28 08:23:00,64.389,64.389,64.38,64.382,9600000.0
2009-08-28 08:24:00,64.373,64.373,64.36,64.36,4800000.0
2009-08-28 08:25:00,64.365,64.373,64.363,64.365,12800000.0
2009-08-28 08:26:00,64.36,64.365,64.36,64.365,4800000.0
2009-08-28 08:27:00,64.355,64.366,64.355,64.356,9600000.0
2009-08-28 08:28:00,64.371,64.385,64.371,64.385,3200000.0
2009-08-28 08:29:00,64.405,64.421,64.393,64.399,12800000.0
2009-08-28 08:30:00,64.355,64.378,64.342,64.37,16000000.0
2009-08-28 08:31:00,64.38,64.394,64.377,64.39,12800000.0
2009-08-28 08:32:00,64.397,64.401,64.397,64.401,3600000.0
2009-08-28 08:33:00,64.398,64.405,64.396,64.405,41600000.0
2009-08-28 08:34:00,64.415,64.461,64.415,64.459,13200000.0
2009-08-28 08:35:00,64.463,64.487,64.463,64.487,48000000.0
2009-08-28 08:36:00,64.505,64.505,64.503,64.503,3200000.0
2009-08-28 08:37:00,64.516,64.523,64.506,64.521,14400000.0
2009-08-28 08:38:00,64.546,64.549,64.539,64.544,17600000.0
2009-08-28 08:39:00,64.556,64.556,64.531,64.538,14400000.0
2009-08-28 08:40:00,64.518,64.518,64.51,64.51,4800000.0
2009-08-28 08:41:00,64.505,64.505,64.484,64.484,32400000.0
2009-08-28 08:42:00,64.488,64.493,64.488,64.493,6400000.0
2009-08-28 08:43:00,64.484,64.499,64.484,64.498,9600000.0
2009-08-28 08:44:00,64.495,64.499,64.495,64.499,3200000.0
2009-08-28 08:45:00,64.505,64.515,64.491,64.515,36800000.0
2009-08-28 08:46:00,64.533,64.552,64.531,64.552,9600000.0
2009-08-28 08:47:00,64.568,64.577,64.552,64.552,24000000.0
2009-08-28 08:48:00,64.535,64.538,64.527,64.538,30200000.0
2009-08-28 08:49:00,64.522,64.522,64.494,64.494,12800000.0
2009-08-28 08:50:00,64.498,64.498,64.483,64.483,6400000.0
2009-08-28 08:51:00,64.459,64.459,64.441,64.442,22400000.0
2009-08-28 08:52:00,64.449,64.47,64.449,64.47,35200000.0
2009-08-28 08:53:00,64.481,64.482,64.455,64.457,56400000.0
2009-08-28 08:54:00,64.468,64.495,64.468,64.495,22400000.0
2009-08-28 08:55:00,64.504,64.511,64.458,64.458,9600000.0
2009-08-28 08:56:00,64.447,64.473,64.442,64.473,14800000.0
2009-08-28 08:57:00,64.483,64.496,64.479,64.486,43200000.0
2009-08-28 08:58:00,64.497,64.505,64.492,64.492,19200000.0
2009-08-28 08:59:00,64.496,64.496,64.481,64.481,14400000.0
2009-08-28 09:00:00,64.486,64.486,64.453,64.454,32000000.0
2009-08-28 09:01:00,64.461,64.475,64.461,64.475,32000000.0
2009-08-28 09:02:00,64.466,64.466,64.442,64.442,19200000.0
2009-08-28 09:03:00,64.444,64.444,64.424,64.441,16000000.0
2009-08-28 09:04:00,64.435,64.435,64.414,64.414,22400000.0
2009-08-28 09:05:00,64.414,64.432,64.414,64.431,19200000.0
2009-08-28 09:06:00,64.436,64.442,64.43,64.436,30800000.0
2009-08-28 09:07:00,64.434,64.434,64.412,64.412,19200000.0
2009-08-28 09:08:00,64.404,64.423,64.404,64.414,9600000.0
2009-08-28 09:09:00,64.416,64.423,64.401,64.406,46400000.0
2009-08-28 09:10:00,64.409,64.414,64.398,64.398,24000000.0
2009-08-28 09:11:00,64.397,64.419,64.397,64.409,28800000.0
2009-08-28 09:12:00,64.409,64.409,64.361,64.361,12800000.0
2009-08-28 09:13:00,64.359,64.359,64.338,64.338,6400000.0
2009-08-28 09:14:00,64.356,64.367,64.356,64.367,3200000.0
2009-08-28 09:15:00,64.392,64.402,64.383,64.383,30400000.0
2009-08-28 09:16:00,64.367,64.375,64.366,64.375,49600000.0
2009-08-28 09:17:00,64.38,64.403,64.38,64.392,78800000.0
2009-08-28 09:18:00,64.404,64.404,64.389,64.399,71400000.0
2009-08-28 09:19:00,64.391,64.391,64.359,64.36,65600000.0
2009-08-28 09:20:00,64.37,64.374,64.361,64.364,76800000.0
2009-08-28 09:21:00,64.368,64.38,64.362,64.362,49600000.0
2009-08-28 09:22:00,64.359,64.375,64.358,64.363,36800000.0
2009-08-28 09:23:00,64.359,64.359,64.345,64.359,68800000.0
2009-08-28 09:24:00,64.357,64.363,64.35,64.361,43200000.0
2009-08-28 09:25:00,64.361,64.361,64.354,64.354,19600000.0
2009-08-28 09:26:00,64.369,64.369,64.359,64.359,32000000.0
2009-08-28 09:27:00,64.351,64.358,64.32,64.327,70400000.0
2009-08-28 09:28:00,64.316,64.321,64.316,64.321,4800000.0
2009-08-28 09:29:00,64.333,64.336,64.328,64.331,36800000.0
2009-08-28 09:30:00,64.34,64.345,64.331,64.331,25600000.0
2009-08-28 09:31:00,64.319,64.319,64.291,64.291,12800000.0
2009-08-28 09:32:00,64.299,64.313,64.299,64.307,33600000.0
2009-08-28 09:33:00,64.305,64.314,64.303,64.303,30400000.0
2009-08-28 09:34:00,64.295,64.298,64.282,64.292,33600000.0
2009-08-28 09:35:00,64.287,64.287,64.274,64.278,52800000.0
2009-08-28 09:36:00,64.289,64.291,64.272,64.276,46400000.0
2009-08-28 09:37:00,64.264,64.28,64.264,64.28,33600000.0
2009-08-28 09:38:00,64.273,64.273,64.27,64.27,3200000.0
2009-08-28 09:39:00,64.262,64.276,64.256,64.274,43200000.0
2009-08-28 09:40:00,64.283,64.286,64.278,64.285,46400000.0
2009-08-28 09:41:00,64.282,64.282,64.265,64.265,30400000.0
2009-08-28 09:42:00,64.269,64.289,64.266,64.289,43200000.0
2009-08-28 09:43:00,64.285,64.289,64.275,64.285,56000000.0
2009-08-28 09:44:00,64.293,64.312,64.293,64.312,30400000.0
2009-08-28 09:45:00,64.302,64.314,64.302,64.314,19200000.0
2009-08-28 09:46:00,64.316,64.32,64.315,64.318,27600000.0
2009-08-28 09:47:00,64.315,64.315,64.295,64.309,9600000.0
2009-08-28 09:48:00,64.308,64.313,64.308,64.308,6400000.0
2009-08-28 09:49:00,64.299,64.305,64.294,64.305,12800000.0
2009-08-28 09:50:00,64.3,64.304,64.294,64.299,33600000.0
2009-08-28 09:51:00,64.286,64.286,64.253,64.253,84200000.0
2009-08-28 09:52:00,64.257,64.269,64.257,64.259,35200000.0
2009-08-28 09:53:00,64.263,64.271,64.257,64.259,30800000.0
2009-08-28 09:54:00,64.248,64.25,64.248,64.25,4800000.0
2009-08-28 09:55:00,64.241,64.248,64.241,64.248,33600000.0
2009-08-28 09:56:00,64.251,64.256,64.247,64.256,36800000.0
2009-08-28 09:57:00,64.259,64.263,64.258,64.259,24000000.0
2009-08-28 09:58:00,64.241,64.243,64.236,64.24,32000000.0
2009-08-28 09:59:00,64.251,64.259,64.251,64.259,51200000.0
2009-08-28 10:00:00,64.258,64.268,64.251,64.257,64000000.0
2009-08-28 10:01:00,64.271,64.282,64.271,64.282,3200000.0
2009-08-28 10:02:00,64.309,64.322,64.309,64.322,36800000.0
2009-08-28 10:03:00,64.332,64.345,64.332,64.342,44800000.0
2009-08-28 10:04:00,64.341,64.345,64.332,64.334,40000000.0
2009-08-28 10:05:00,64.327,64.34,64.326,64.34,38400000.0
2009-08-28 10:06:00,64.338,64.34,64.332,64.34,33600000.0
2009-08-28 10:07:00,64.344,64.37,64.344,64.37,43200000.0
2009-08-28 10:08:00,64.377,64.385,64.376,64.381,49600000.0
2009-08-28 10:09:00,64.386,64.386,64.385,64.385,3200000.0
2009-08-28 10:10:00,64.387,64.396,64.382,64.395,46400000.0
2009-08-28 10:11:00,64.373,64.376,64.367,64.374,57600000.0
2009-08-28 10:12:00,64.3,64.363,64.3,64.353,57600000.0
2009-08-28 10:13:00,64.38,64.389,64.379,64.387,41600000.0
2009-08-28 10:14:00,64.391,64.411,64.391,64.404,30400000.0
2009-08-28 10:15:00,64.44,64.481,64.44,64.481,30400000.0
2009-08-28 10:16:00,64.492,64.51,64.492,64.51,4800000.0
2009-08-28 10:17:00,64.485,64.485,64.471,64.474,8000000.0
2009-08-28 10:18:00,64.49,64.499,64.49,64.499,4800000.0
2009-08-28 10:19:00,64.505,64.51,64.496,64.497,75200000.0
2009-08-28 10:20:00,64.488,64.493,64.481,64.491,8000000.0
2009-08-28 10:21:00,64.494,64.508,64.494,64.506,35200000.0
2009-08-28 10:22:00,64.505,64.507,64.494,64.498,14400000.0
2009-08-28 10:23:00,64.497,64.507,64.497,64.506,33600000.0
2009-08-28 10:24:00,64.49,64.494,64.475,64.475,43200000.0
2009-08-28 10:25:00,64.472,64.485,64.472,64.485,64000000.0
2009-08-28 10:26:00,64.494,64.496,64.487,64.487,36800000.0
2009-08-28 10:27:00,64.474,64.479,64.472,64.478,53200000.0
2009-08-28 10:28:00,64.475,64.475,64.437,64.444,88000000.0
2009-08-28 10:29:00,64.423,64.423,64.421,64.421,3200000.0
2009-08-28 10:30:00,64.42,64.42,64.397,64.397,27200000.0
2009-08-28 10:31:00,64.382,64.382,64.305,64.305,32000000.0
2009-08-28 10:32:00,64.304,64.327,64.296,64.327,46800000.0
2009-08-28 10:33:00,64.349,64.357,64.347,64.354,35200000.0
2009-08-28 10:34:00,64.36,64.395,64.36,64.392,17600000.0
2009-08-28 10:35:00,64.424,64.424,64.411,64.419,11200000.0
2009-08-28 10:36:00,64.448,64.509,64.448,64.509,12800000.0
2009-08-28 10:37:00,64.489,64.489,64.474,64.484,19200000.0
2009-08-28 10:38:00,64.494,64.501,64.491,64.494,28800000.0
2009-08-28 10:39:00,64.478,64.478,64.467,64.467,6400000.0
2009-08-28 10:40:00,64.464,64.474,64.464,64.466,23400000.0
2009-08-28 10:41:00,64.473,64.48,64.47,64.477,57600000.0
2009-08-28 10:42:00,64.49,64.514,64.49,64.514,38400000.0
2009-08-28 10:43:00,64.523,64.526,64.514,64.526,9600000.0
2009-08-28 10:44:00,64.53,64.551,64.53,64.533,19200000.0
2009-08-28 10:45:00,64.539,64.56,64.539,64.557,22400000.0
2009-08-28 10:46:00,64.572,64.587,64.572,64.577,28800000.0
2009-08-28 10:47:00,64.597,64.597,64.554,64.554,25600000.0
2009-08-28 10:48:00,64.539,64.549,64.539,64.544,38400000.0
2009-08-28 10:49:00,64.547,64.552,64.538,64.549,25600000.0
2009-08-28 10:50:00,64.541,64.547,64.539,64.54,60000000.0
2009-08-28 10:51:00,64.538,64.545,64.532,64.532,68800000.0
2009-08-28 10:52:00,64.536,64.536,64.528,64.532,35200000.0
2009-08-28 10:53:00,64.54,64.549,64.54,64.548,59200000.0
2009-08-28 10:54:00,64.545,64.551,64.541,64.545,54400000.0
2009-08-28 10:55:00,64.545,64.577,64.545,64.577,41600000.0
2009-08-28 10:56:00,64.569,64.571,64.551,64.554,45200000.0
2009-08-28 10:57:00,64.544,64.552,64.537,64.537,33600000.0
2009-08-28 10:58:00,64.531,64.537,64.528,64.529,39800000.0
2009-08-28 10:59:00,64.522,64.522,64.499,64.507,49600000.0
2009-08-28 11:00:00,64.468,64.504,64.468,64.494,51600000.0
2009-08-28 11:01:00,64.506,64.506,64.488,64.488,4800000.0
2009-08-28 11:02:00,64.496,64.505,64.495,64.505,19200000.0
2009-08-28 11:03:00,64.513,64.533,64.513,64.52,36800000.0
2009-08-28 11:04:00,64.523,64.523,64.502,64.506,27200000.0
2009-08-28 11:05:00,64.507,64.507,64.498,64.499,11600000.0
2009-08-28 11:06:00,64.504,64.509,64.492,64.509,30400000.0
2009-08-28 11:07:00,64.513,64.516,64.493,64.493,46400000.0
2009-08-28 11:08:00,64.486,64.493,64.485,64.491,32000000.0
2009-08-28 11:09:00,64.515,64.531,64.514,64.531,75200000.0
2009-08-28 11:10:00,64.514,64.514,64.492,64.493,37200000.0
2009-08-28 11:11:00,64.486,64.493,64.482,64.491,52800000.0
2009-08-28 11:12:00,64.479,64.49,64.474,64.477,70800000.0
2009-08-28 11:13:00,64.48,64.48,64.475,64.477,4800000.0
2009-08-28 11:14:00,64.47,64.481,64.47,64.472,57600000.0
2009-08-28 11:15:00,64.435,64.443,64.435,64.439,4800000.0
2009-08-28 11:16:00,64.448,64.448,64.429,64.432,17600000.0
2009-08-28 11:17:00,64.427,64.436,64.425,64.427,54400000.0
2009-08-28 11:18:00,64.412,64.421,64.405,64.405,73600000.0
2009-08-28 11:19:00,64.404,64.404,64.361,64.361,56000000.0
2009-08-28 11:20:00,64.362,64.374,64.362,64.37,35200000.0
2009-08-28 11:21:00,64.371,64.373,64.351,64.351,40000000.0
2009-08-28 11:22:00,64.371,64.38,64.368,64.373,41600000.0
2009-08-28 11:23:00,64.375,64.379,64.367,64.379,51200000.0
2009-08-28 11:24:00,64.376,64.377,64.366,64.368,52800000.0
2009-08-28 11:25:00,64.377,64.389,64.375,64.386,35200000.0
2009-08-28 11:26:00,64.401,64.404,64.393,64.403,27200000.0
2009-08-28 11:27:00,64.401,64.416,64.401,64.416,4800000.0
2009-08-28 11:28:00,64.42,64.424,64.413,64.413,41600000.0
2009-08-28 11:29:00,64.4,64.419,64.4,64.419,43200000.0
2009-08-28 11:30:00,64.423,64.428,64.417,64.418,11200000.0
2009-08-28 11:31:00,64.4,64.408,64.381,64.404,27200000.0
2009-08-28 11:32:00,64.415,64.42,64.415,64.417,35200000.0
2009-08-28 11:33:00,64.422,64.443,64.415,64.443,17600000.0
2009-08-28 11:34:00,64.415,64.433,64.415,64.432,33600000.0
2009-08-28 11:35:00,64.434,64.441,64.421,64.437,12800000.0
2009-08-28 11:36:00,64.433,64.455,64.433,64.455,43200000.0
2009-08-28 11:37:00,64.455,64.461,64.449,64.449,41600000.0
2009-08-28 11:38:00,64.455,64.458,64.452,64.458,27200000.0
2009-08-28 11:39:00,64.451,64.451,64.423,64.423,6400000.0
2009-08-28 11:40:00,64.412,64.412,64.404,64.404,22400000.0
2009-08-28 11:41:00,64.424,64.424,64.412,64.414,38800000.0
2009-08-28 11:42:00,64.426,64.426,64.409,64.418,38400000.0
2009-08-28 11:43:00,64.403,64.403,64.385,64.385,4800000.0
2009-08-28 11:44:00,64.375,64.386,64.374,64.374,59200000.0
2009-08-28 11:45:00,64.378,64.378,64.354,64.354,49600000.0
2009-08-28 11:46:00,64.363,64.367,64.363,64.365,6400000.0
2009-08-28 11:47:00,64.367,64.369,64.362,64.369,56000000.0
2009-08-28 11:48:00,64.37,64.37,64.359,64.366,11200000.0
2009-08-28 11:49:00,64.357,64.363,64.355,64.358,41600000.0
2009-08-28 11:50:00,64.357,64.365,64.356,64.363,44800000.0
2009-08-28 11:51:00,64.362,64.366,64.357,64.366,44800000.0
2009-08-28 11:52:00,64.362,64.375,64.362,64.366,32000000.0
2009-08-28 11:53:00,64.378,64.388,64.378,64.388,35600000.0
2009-08-28 11:54:00,64.387,64.387,64.378,64.381,48000000.0
2009-08-28 11:55:00,64.37,64.375,64.365,64.372,45200000.0
2009-08-28 11:56:00,64.373,64.378,64.364,64.366,64000000.0
2009-08-28 11:57:00,64.362,64.378,64.362,64.378,22400000.0
2009-08-28 11:58:00,64.372,64.372,64.347,64.347,42000000.0
2009-08-28 11:59:00,64.348,64.363,64.343,64.361,51600000.0
2009-08-28 12:00:00,64.384,64.405,64.384,64.399,36800000.0
2009-08-28 12:01:00,64.407,64.412,64.402,64.412,19200000.0
2009-08-28 12:02:00,64.412,64.412,64.399,64.401,11200000.0
2009-08-28 12:03:00,64.406,64.416,64.406,64.414,51200000.0
2009-08-28 12:04:00,64.414,64.414,64.405,64.408,24000000.0
2009-08-28 12:05:00,64.396,64.413,64.392,64.413,29200000.0
2009-08-28 12:06:00,64.422,64.424,64.414,64.424,24000000.0
2009-08-28 12:07:00,64.411,64.422,64.402,64.402,20800000.0
2009-08-28 12:08:00,64.419,64.419,64.401,64.401,43200000.0
2009-08-28 12:09:00,64.392,64.393,64.384,64.384,25600000.0
2009-08-28 12:10:00,64.377,64.386,64.367,64.367,11200000.0
2009-08-28 12:11:00,64.371,64.373,64.361,64.371,27200000.0
2009-08-28 12:12:00,64.377,64.379,64.374,64.379,30400000.0
2009-08-28 12:13:00,64.37,64.374,64.369,64.372,14400000.0
2009-08-28 12:14:00,64.366,64.366,64.341,64.341,6400000.0
2009-08-28 12:15:00,64.328,64.328,64.3,64.3,27200000.0
2009-08-28 12:16:00,64.303,64.303,64.292,64.299,27200000.0
2009-08-28 12:17:00,64.305,64.32,64.305,64.32,43200000.0
2009-08-28 12:18:00,64.334,64.334,64.303,64.311,25600000.0
2009-08-28 12:19:00,64.309,64.309,64.296,64.303,35200000.0
2009-08-28 12:20:00,64.303,64.306,64.291,64.305,36800000.0
2009-08-28 12:21:00,64.291,64.297,64.264,64.264,59200000.0
2009-08-28 12:22:00,64.251,64.258,64.242,64.258,30400000.0
2009-08-28 12:23:00,64.275,64.276,64.264,64.276,32000000.0
2009-08-28 12:24:00,64.278,64.292,64.273,64.273,33600000.0
2009-08-28 12:25:00,64.268,64.284,64.268,64.28,22400000.0
2009-08-28 12:26:00,64.284,64.294,64.281,64.294,30400000.0
2009-08-28 12:27:00,64.302,64.306,64.301,64.303,30400000.0
2009-08-28 12:28:00,64.306,64.318,64.304,64.316,60800000.0
2009-08-28 12:29:00,64.321,64.329,64.232,64.237,115600000.0
2009-08-28 12:30:00,64.248,64.384,64.248,64.326,46800000.0
2009-08-28 12:31:00,64.313,64.32,64.307,64.308,70400000.0
2009-08-28 12:32:00,64.305,64.319,64.305,64.308,28800000.0
2009-08-28 12:33:00,64.326,64.344,64.32,64.344,40000000.0
2009-08-28 12:34:00,64.371,64.385,64.371,64.381,27200000.0
2009-08-28 12:35:00,64.394,64.401,64.391,64.396,25600000.0
2009-08-28 12:36:00,64.366,64.39,64.366,64.386,48000000.0
2009-08-28 12:37:00,64.395,64.395,64.384,64.385,14400000.0
2009-08-28 12:38:00,64.387,64.392,64.379,64.392,11200000.0
2009-08-28 12:39:00,64.393,64.401,64.392,64.393,24000000.0
2009-08-28 12:40:00,64.403,64.406,64.396,64.405,16000000.0
2009-08-28 12:41:00,64.398,64.412,64.398,64.4,22400000.0
2009-08-28 12:42:00,64.399,64.41,64.399,64.41,22400000.0
2009-08-28 12:43:00,64.407,64.409,64.4,64.403,36800000.0
2009-08-28 12:44:00,64.406,64.407,64.401,64.402,22400000.0
2009-08-28 12:45:00,64.39,64.39,64.376,64.376,35200000.0
2009-08-28 12:46:00,64.375,64.383,64.375,64.381,45200000.0
2009-08-28 12:47:00,64.381,64.393,64.381,64.386,30400000.0
2009-08-28 12:48:00,64.383,64.383,64.374,64.374,32000000.0
2009-08-28 12:49:00,64.359,64.369,64.356,64.356,40000000.0
2009-08-28 12:50:00,64.351,64.376,64.351,64.372,11200000.0
2009-08-28 12:51:00,64.372,64.381,64.366,64.381,22400000.0
2009-08-28 12:52:00,64.382,64.386,64.372,64.386,25600000.0
2009-08-28 12:53:00,64.389,64.392,64.386,64.392,12800000.0
2009-08-28 12:54:00,64.396,64.399,64.392,64.396,9600000.0
2009-08-28 12:55:00,64.403,64.41,64.399,64.41,24000000.0
2009-08-28 12:56:00,64.409,64.419,64.409,64.412,12800000.0
2009-08-28 12:57:00,64.419,64.435,64.419,64.422,27200000.0
2009-08-28 12:58:00,64.414,64.427,64.408,64.427,9600000.0
2009-08-28 12:59:00,64.413,64.413,64.381,64.39,14400000.0
2009-08-28 13:00:00,64.367,64.367,64.346,64.346,8000000.0
2009-08-28 13:01:00,64.36,64.37,64.359,64.362,17600000.0
2009-08-28 13:02:00,64.369,64.382,64.369,64.381,12800000.0
2009-08-28 13:03:00,64.39,64.398,64.381,64.398,6400000.0
2009-08-28 13:04:00,64.399,64.404,64.396,64.404,16400000.0
2009-08-28 13:05:00,64.408,64.408,64.398,64.398,12800000.0
2009-08-28 13:06:00,64.406,64.439,64.406,64.439,17600000.0
2009-08-28 13:07:00,64.433,64.433,64.409,64.409,12800000.0
2009-08-28 13:08:00,64.406,64.415,64.406,64.415,32000000.0
2009-08-28 13:09:00,64.411,64.417,64.404,64.415,28800000.0
2009-08-28 13:10:00,64.423,64.423,64.399,64.401,32000000.0
2009-08-28 13:11:00,64.406,64.406,64.397,64.403,19200000.0
2009-08-28 13:12:00,64.407,64.414,64.402,64.409,16000000.0
2009-08-28 13:13:00,64.411,64.417,64.41,64.41,11200000.0
2009-08-28 13:14:00,64.404,64.409,64.398,64.408,12800000.0
2009-08-28 13:15:00,64.411,64.422,64.411,64.422,4800000.0
2009-08-28 13:16:00,64.456,64.468,64.456,64.46,25600000.0
2009-08-28 13:17:00,64.466,64.47,64.452,64.453,14400000.0
2009-08-28 13:18:00,64.441,64.441,64.429,64.429,56000000.0
2009-08-28 13:19:00,64.444,64.468,64.444,64.464,6400000.0
2009-08-28 13:20:00,64.45,64.453,64.437,64.453,12800000.0
2009-08-28 13:21:00,64.462,64.477,64.462,64.464,56400000.0
2009-08-28 13:22:00,64.435,64.435,64.427,64.427,3200000.0
2009-08-28 13:23:00,64.426,64.431,64.422,64.431,8000000.0
2009-08-28 13:24:00,64.413,64.413,64.406,64.407,14400000.0
2009-08-28 13:25:00,64.408,64.415,64.405,64.405,33600000.0
2009-08-28 13:26:00,64.389,64.389,64.371,64.371,24000000.0
2009-08-28 13:27:00,64.368,64.389,64.368,64.376,40000000.0
2009-08-28 13:28:00,64.382,64.387,64.38,64.384,20800000.0
2009-08-28 13:29:00,64.388,64.402,64.382,64.382,22400000.0
2009-08-28 13:30:00,64.374,64.383,64.372,64.383,37200000.0
2009-08-28 13:31:00,64.389,64.393,64.389,64.393,4800000.0
2009-08-28 13:32:00,64.4,64.4,64.381,64.381,17600000.0
2009-08-28 13:33:00,64.388,64.401,64.388,64.401,12800000.0
2009-08-28 13:34:00,64.392,64.402,64.39,64.394,12800000.0
2009-08-28 13:35:00,64.375,64.375,64.353,64.367,10000000.0
2009-08-28 13:36:00,64.366,64.371,64.361,64.363,48000000.0
2009-08-28 13:37:00,64.357,64.373,64.343,64.373,24000000.0
2009-08-28 13:38:00,64.365,64.386,64.36,64.386,29200000.0
2009-08-28 13:39:00,64.389,64.39,64.381,64.381,25600000.0
2009-08-28 13:40:00,64.375,64.388,64.375,64.388,9600000.0
2009-08-28 13:41:00,64.38,64.38,64.375,64.375,16000000.0
2009-08-28 13:42:00,64.388,64.414,64.388,64.411,12800000.0
2009-08-28 13:43:00,64.399,64.41,64.383,64.383,25600000.0
2009-08-28 13:44:00,64.376,64.384,64.375,64.383,28800000.0
2009-08-28 13:45:00,64.383,64.389,64.383,64.389,12800000.0
2009-08-28 13:46:00,64.38,64.38,64.377,64.377,3200000.0
2009-08-28 13:47:00,64.375,64.38,64.369,64.369,27200000.0
2009-08-28 13:48:00,64.4,64.4,64.399,64.399,3200000.0
2009-08-28 13:49:00,64.405,64.405,64.395,64.395,33600000.0
2009-08-28 13:50:00,64.4,64.4,64.391,64.397,33600000.0
2009-08-28 13:51:00,64.385,64.396,64.378,64.387,13200000.0
2009-08-28 13:52:00,64.386,64.392,64.38,64.392,40000000.0
2009-08-28 13:53:00,64.387,64.407,64.387,64.407,36800000.0
2009-08-28 13:54:00,64.418,64.418,64.411,64.417,24000000.0
2009-08-28 13:55:00,64.423,64.426,64.421,64.426,11600000.0
2009-08-28 13:56:00,64.425,64.426,64.422,64.422,14400000.0
2009-08-28 13:57:00,64.415,64.418,64.406,64.407,14400000.0
2009-08-28 13:58:00,64.415,64.424,64.414,64.42,32000000.0
2009-08-28 13:59:00,64.403,64.404,64.388,64.39,48000000.0
2009-08-28 14:00:00,64.387,64.387,64.353,64.356,32000000.0
2009-08-28 14:01:00,64.35,64.35,64.34,64.34,14400000.0
2009-08-28 14:02:00,64.334,64.348,64.334,64.348,28800000.0
2009-08-28 14:03:00,64.346,64.383,64.346,64.383,14400000.0
2009-08-28 14:04:00,64.378,64.384,64.366,64.384,13200000.0
2009-08-28 14:05:00,64.383,64.384,64.379,64.381,25600000.0
2009-08-28 14:06:00,64.375,64.385,64.375,64.385,17600000.0
2009-08-28 14:07:00,64.391,64.412,64.391,64.41,9600000.0
2009-08-28 14:08:00,64.424,64.47,64.424,64.47,24000000.0
2009-08-28 14:09:00,64.479,64.494,64.465,64.494,11200000.0
2009-08-28 14:10:00,64.49,64.491,64.481,64.481,17600000.0
2009-08-28 14:11:00,64.456,64.458,64.437,64.437,12800000.0
2009-08-28 14:12:00,64.43,64.43,64.416,64.416,12800000.0
2009-08-28 14:13:00,64.427,64.434,64.42,64.434,24000000.0
2009-08-28 14:14:00,64.425,64.43,64.41,64.424,20800000.0
2009-08-28 14:15:00,64.427,64.428,64.414,64.424,33600000.0
2009-08-28 14:16:00,64.431,64.436,64.416,64.436,27600000.0
2009-08-28 14:17:00,64.435,64.444,64.425,64.425,11200000.0
2009-08-28 14:18:00,64.437,64.437,64.402,64.402,16000000.0
2009-08-28 14:19:00,64.412,64.426,64.411,64.411,40000000.0
2009-08-28 14:20:00,64.383,64.383,64.372,64.374,13200000.0
2009-08-28 14:21:00,64.387,64.409,64.386,64.409,33600000.0
2009-08-28 14:22:00,64.414,64.414,64.408,64.411,14400000.0
2009-08-28 14:23:00,64.424,64.427,64.421,64.421,17600000.0
2009-08-28 14:24:00,64.439,64.47,64.439,64.47,36800000.0
2009-08-28 14:25:00,64.489,64.514,64.489,64.49,12800000.0
2009-08-28 14:26:00,64.504,64.505,64.495,64.503,19200000.0
2009-08-28 14:27:00,64.498,64.503,64.497,64.497,11200000.0
2009-08-28 14:28:00,64.488,64.488,64.442,64.442,11200000.0
2009-08-28 14:29:00,64.413,64.413,64.39,64.396,12800000.0
2009-08-28 14:30:00,64.388,64.452,64.368,64.368,11200000.0
2009-08-28 14:31:00,64.421,64.421,64.307,64.399,16000000.0
2009-08-28 14:32:00,64.399,64.402,64.382,64.384,16000000.0
2009-08-28 14:33:00,64.386,64.391,64.381,64.381,9600000.0
2009-08-28 14:34:00,64.375,64.404,64.375,64.392,17600000.0
2009-08-28 14:35:00,64.399,64.399,64.39,64.393,11200000.0
2009-08-28 14:36:00,64.383,64.393,64.379,64.393,17600000.0
2009-08-28 14:37:00,64.402,64.406,64.395,64.395,12800000.0
2009-08-28 14:38:00,64.396,64.396,64.362,64.362,11200000.0
2009-08-28 14:39:00,64.362,64.362,64.336,64.336,17600000.0
2009-08-28 14:40:00,64.346,64.369,64.346,64.361,16000000.0
2009-08-28 14:41:00,64.358,64.371,64.355,64.366,11200000.0
2009-08-28 14:42:00,64.372,64.372,64.368,64.368,3200000.0
2009-08-28 14:43:00,64.377,64.378,64.367,64.368,17600000.0
2009-08-28 14:44:00,64.365,64.365,64.354,64.359,12800000.0
2009-08-28 14:45:00,64.375,64.4,64.373,64.4,8000000.0
2009-08-28 14:46:00,64.391,64.391,64.375,64.375,17600000.0
2009-08-28 14:47:00,64.357,64.357,64.334,64.342,12800000.0
2009-08-28 14:48:00,64.347,64.358,64.347,64.354,11200000.0
2009-08-28 14:49:00,64.357,64.366,64.356,64.36,9600000.0
2009-08-28 14:50:00,64.362,64.367,64.346,64.361,12800000.0
2009-08-28 14:51:00,64.364,64.37,64.358,64.368,17600000.0
2009-08-28 14:52:00,64.35,64.35,64.339,64.345,14400000.0
2009-08-28 14:53:00,64.338,64.358,64.337,64.348,12800000.0
2009-08-28 14:54:00,64.366,64.382,64.364,64.379,12800000.0
2009-08-28 14:55:00,64.381,64.404,64.369,64.394,13200000.0
2009-08-28 14:56:00,64.421,64.421,64.388,64.4,16000000.0
2009-08-28 14:57:00,64.403,64.403,64.38,64.38,12800000.0
2009-08-28 14:58:00,64.376,64.387,64.376,64.381,14400000.0
2009-08-28 14:59:00,64.397,64.397,64.383,64.387,17600000.0
2009-08-28 15:00:00,64.433,64.47,64.433,64.47,16000000.0
2009-08-28 15:01:00,64.493,64.493,64.474,64.49,17600000.0
2009-08-28 15:02:00,64.504,64.504,64.489,64.489,11200000.0
2009-08-28 15:03:00,64.473,64.493,64.47,64.493,9600000.0
2009-08-28 15:04:00,64.513,64.56,64.513,64.56,16000000.0
2009-08-28 15:05:00,64.525,64.525,64.507,64.518,12800000.0
2009-08-28 15:06:00,64.508,64.516,64.493,64.493,11200000.0
2009-08-28 15:07:00,64.505,64.505,64.494,64.497,11200000.0
2009-08-28 15:08:00,64.477,64.48,64.462,64.462,11200000.0
2009-08-28 15:09:00,64.474,64.505,64.474,64.505,14400000.0
2009-08-28 15:10:00,64.5,64.5,64.474,64.476,16000000.0
2009-08-28 15:11:00,64.475,64.487,64.475,64.487,11200000.0
2009-08-28 15:12:00,64.475,64.492,64.475,64.485,9600000.0
2009-08-28 15:13:00,64.494,64.497,64.488,64.497,12800000.0
2009-08-28 15:14:00,64.502,64.536,64.502,64.536,8000000.0
2009-08-28 15:15:00,64.536,64.546,64.527,64.536,17600000.0
2009-08-28 15:16:00,64.543,64.548,64.537,64.548,12800000.0
2009-08-28 15:17:00,64.538,64.538,64.528,64.532,14400000.0
2009-08-28 15:18:00,64.514,64.514,64.441,64.441,12800000.0
2009-08-28 15:19:00,64.424,64.452,64.424,64.452,16000000.0
2009-08-28 15:20:00,64.472,64.472,64.469,64.469,4800000.0
2009-08-28 15:21:00,64.464,64.464,64.367,64.446,17600000.0
2009-08-28 15:22:00,64.432,64.454,64.432,64.45,11200000.0
2009-08-28 15:23:00,64.468,64.477,64.468,64.468,11200000.0
2009-08-28 15:24:00,64.466,64.509,64.466,64.509,11200000.0
2009-08-28 15:25:00,64.52,64.52,64.512,64.519,12800000.0
2009-08-28 15:26:00,64.517,64.52,64.511,64.515,14400000.0
2009-08-28 15:27:00,64.518,64.526,64.518,64.526,3200000.0
2009-08-28 15:28:00,64.542,64.562,64.542,64.548,11200000.0
2009-08-28 15:29:00,64.56,64.585,64.56,64.582,17600000.0
2009-08-28 15:30:00,64.565,64.565,64.547,64.561,17600000.0
2009-08-28 15:31:00,64.567,64.587,64.56,64.56,12800000.0
2009-08-28 15:32:00,64.538,64.538,64.503,64.503,11200000.0
2009-08-28 15:33:00,64.478,64.478,64.452,64.465,11200000.0
2009-08-28 15:34:00,64.471,64.478,64.47,64.476,6400000.0
2009-08-28 15:35:00,64.493,64.544,64.493,64.544,8000000.0
2009-08-28 15:36:00,64.57,64.576,64.561,64.561,14800000.0
2009-08-28 15:37:00,64.515,64.515,64.48,64.513,16000000.0
2009-08-28 15:38:00,64.506,64.523,64.481,64.489,16000000.0
2009-08-28 15:39:00,64.481,64.481,64.461,64.477,14400000.0
2009-08-28 15:40:00,64.472,64.475,64.457,64.46,12800000.0
2009-08-28 15:41:00,64.432,64.437,64.413,64.413,16000000.0
2009-08-28 15:42:00,64.433,64.449,64.433,64.444,8000000.0
2009-08-28 15:43:00,64.432,64.462,64.432,64.45,12800000.0
2009-08-28 15:44:00,64.463,64.471,64.453,64.457,12800000.0
2009-08-28 15:45:00,64.444,64.448,64.415,64.448,13200000.0
2009-08-28 15:46:00,64.49,64.49,64.462,64.462,11200000.0
2009-08-28 15:47:00,64.44,64.44,64.42,64.42,11200000.0
2009-08-28 15:48:00,64.409,64.422,64.404,64.404,12800000.0
2009-08-28 15:49:00,64.386,64.402,64.384,64.399,11200000.0
2009-08-28 15:50:00,64.4,64.425,64.4,64.402,14400000.0
2009-08-28 15:51:00,64.383,64.389,64.376,64.388,11200000.0
2009-08-28 15:52:00,64.396,64.41,64.391,64.41,11200000.0
2009-08-28 15:53:00,64.423,64.433,64.423,64.426,13200000.0
2009-08-28 15:54:00,64.41,64.418,64.41,64.418,8000000.0
2009-08-28 15:55:00,64.434,64.434,64.369,64.369,17600000.0
2009-08-28 15:56:00,64.299,64.299,64.246,64.246,8000000.0
2009-08-28 15:57:00,64.284,64.305,64.284,64.305,8000000.0
2009-08-28 15:58:00,64.283,64.295,64.264,64.264,11200000.0
2009-08-28 15:59:00,64.247,64.251,64.22,64.22,11200000.0
2009-08-28 16:00:00,64.205,64.205,64.161,64.161,11200000.0
2009-08-28 16:01:00,64.163,64.2,64.163,64.2,11600000.0
2009-08-28 16:02:00,64.21,64.223,64.21,64.213,17600000.0
2009-08-28 16:03:00,64.202,64.258,64.202,64.258,12800000.0
2009-08-28 16:04:00,64.282,64.291,64.226,64.287,11600000.0
2009-08-28 16:05:00,64.258,64.258,64.201,64.201,14400000.0
2009-08-28 16:06:00,64.183,64.269,64.183,64.269,16000000.0
2009-08-28 16:07:00,64.252,64.252,64.225,64.23,11200000.0
2009-08-28 16:08:00,64.22,64.239,64.22,64.239,11200000.0
2009-08-28 16:09:00,64.257,64.284,64.255,64.262,17600000.0
2009-08-28 16:10:00,64.264,64.287,64.264,64.287,12800000.0
2009-08-28 16:11:00,64.306,64.331,64.306,64.331,11600000.0
2009-08-28 16:12:00,64.312,64.312,64.247,64.247,9600000.0
2009-08-28 16:13:00,64.289,64.305,64.284,64.295,11200000.0
2009-08-28 16:14:00,64.295,64.295,64.264,64.267,14400000.0
2009-08-28 16:15:00,64.298,64.335,64.298,64.335,11200000.0
2009-08-28 16:16:00,64.331,64.337,64.313,64.314,11200000.0
2009-08-28 16:17:00,64.291,64.291,64.267,64.281,17600000.0
2009-08-28 16:18:00,64.29,64.301,64.29,64.297,8000000.0
2009-08-28 16:19:00,64.315,64.315,64.302,64.302,11200000.0
2009-08-28 16:20:00,64.286,64.286,64.256,64.265,11200000.0
2009-08-28 16:21:00,64.266,64.268,64.251,64.251,11200000.0
2009-08-28 16:22:00,64.247,64.247,64.213,64.213,6400000.0
2009-08-28 16:23:00,64.214,64.216,64.199,64.199,12800000.0
2009-08-28 16:24:00,64.184,64.185,64.181,64.181,11200000.0
2009-08-28 16:25:00,64.193,64.222,64.193,64.222,12800000.0
2009-08-28 16:26:00,64.207,64.215,64.195,64.195,12800000.0
2009-08-28 16:27:00,64.166,64.166,64.124,64.124,17600000.0
2009-08-28 16:28:00,64.098,64.101,64.092,64.099,11200000.0
2009-08-28 16:29:00,64.08,64.107,64.08,64.107,14400000.0
2009-08-28 16:30:00,64.122,64.131,64.122,64.13,14400000.0
2009-08-28 16:31:00,64.13,64.13,64.109,64.109,14400000.0
2009-08-28 16:32:00,64.104,64.104,64.069,64.077,8000000.0
2009-08-28 16:33:00,64.062,64.108,64.062,64.108,9600000.0
2009-08-28 16:34:00,64.123,64.128,64.11,64.122,17600000.0
2009-08-28 16:35:00,64.154,64.195,64.154,64.195,12800000.0
2009-08-28 16:36:00,64.193,64.201,64.183,64.201,11200000.0
2009-08-28 16:37:00,64.215,64.225,64.215,64.225,12800000.0
2009-08-28 16:38:00,64.233,64.254,64.231,64.254,14400000.0
2009-08-28 16:39:00,64.265,64.265,64.26,64.26,12800000.0
2009-08-28 16:40:00,64.291,64.297,64.278,64.278,17600000.0
2009-08-28 16:41:00,64.278,64.278,64.264,64.264,12800000.0
2009-08-28 16:42:00,64.271,64.271,64.255,64.261,11600000.0
2009-08-28 16:43:00,64.258,64.261,64.253,64.253,12800000.0
2009-08-28 16:44:00,64.215,64.223,64.202,64.223,11200000.0
2009-08-28 16:45:00,64.229,64.231,64.224,64.231,11200000.0
2009-08-28 16:46:00,64.225,64.245,64.214,64.245,14400000.0
2009-08-28 16:47:00,64.241,64.249,64.219,64.234,17600000.0
2009-08-28 16:48:00,64.239,64.239,64.221,64.23,11200000.0
2009-08-28 16:49:00,64.246,64.246,64.246,64.246,3200000.0
2009-08-28 16:50:00,64.271,64.297,64.271,64.284,17600000.0
2009-08-28 16:51:00,64.278,64.278,64.219,64.219,11200000.0
2009-08-28 16:52:00,64.292,64.3,64.292,64.295,6400000.0
2009-08-28 16:53:00,64.298,64.316,64.298,64.316,8000000.0
2009-08-28 16:54:00,64.325,64.325,64.314,64.315,9600000.0
2009-08-28 16:55:00,64.292,64.306,64.292,64.298,14400000.0
2009-08-28 16:56:00,64.292,64.324,64.292,64.31,12800000.0
2009-08-28 16:57:00,64.339,64.347,64.335,64.337,16000000.0
2009-08-28 16:58:00,64.325,64.325,64.296,64.297,12800000.0
2009-08-28 16:59:00,64.312,64.313,64.305,64.305,12800000.0
2009-08-28 17:00:00,64.28,64.288,64.28,64.287,11200000.0
2009-08-28 17:01:00,64.274,64.274,64.175,64.271,12800000.0
2009-08-28 17:02:00,64.274,64.274,64.258,64.262,16000000.0
2009-08-28 17:03:00,64.246,64.267,64.242,64.267,8000000.0
2009-08-28 17:04:00,64.26,64.277,64.256,64.277,11200000.0
2009-08-28 17:05:00,64.293,64.302,64.289,64.293,17600000.0
2009-08-28 17:06:00,64.298,64.334,64.298,64.334,9600000.0
2009-08-28 17:07:00,64.342,64.342,64.329,64.338,11200000.0
2009-08-28 17:08:00,64.324,64.324,64.283,64.283,17600000.0
2009-08-28 17:09:00,64.283,64.286,64.278,64.282,12800000.0
2009-08-28 17:10:00,64.286,64.286,64.261,64.263,11200000.0
2009-08-28 17:11:00,64.253,64.253,64.223,64.223,12800000.0
2009-08-28 17:12:00,64.215,64.269,64.215,64.266,12800000.0
2009-08-28 17:13:00,64.27,64.272,64.261,64.272,12800000.0
2009-08-28 17:14:00,64.274,64.275,64.259,64.265,12800000.0
2009-08-28 17:15:00,64.271,64.277,64.269,64.277,12800000.0
2009-08-28 17:16:00,64.27,64.273,64.25,64.25,11200000.0
2009-08-28 17:17:00,64.241,64.241,64.209,64.209,11200000.0
2009-08-28 17:18:00,64.197,64.197,64.184,64.186,9600000.0
2009-08-28 17:19:00,64.176,64.185,64.176,64.185,8000000.0
2009-08-28 17:20:00,64.183,64.183,64.162,64.162,11200000.0
2009-08-28 17:21:00,64.169,64.2,64.163,64.191,12800000.0
2009-08-28 17:22:00,64.193,64.201,64.113,64.201,11200000.0
2009-08-28 17:23:00,64.186,64.189,64.186,64.189,8000000.0
2009-08-28 17:24:00,64.195,64.21,64.195,64.21,11200000.0
2009-08-28 17:25:00,64.233,64.239,64.227,64.227,11200000.0
2009-08-28 17:26:00,64.209,64.21,64.203,64.203,11200000.0
2009-08-28 17:27:00,64.203,64.203,64.182,64.182,17600000.0
2009-08-28 17:28:00,64.197,64.198,64.174,64.193,12800000.0
2009-08-28 17:29:00,64.188,64.2,64.178,64.185,12800000.0
2009-08-28 17:30:00,64.197,64.197,64.188,64.19,11200000.0
2009-08-28 17:31:00,64.19,64.212,64.19,64.212,12800000.0
2009-08-28 17:32:00,64.205,64.205,64.187,64.187,11200000.0
2009-08-28 17:33:00,64.203,64.218,64.203,64.214,12800000.0
2009-08-28 17:34:00,64.215,64.215,64.192,64.207,11200000.0
2009-08-28 17:35:00,64.21,64.232,64.21,64.223,12800000.0
2009-08-28 17:36:00,64.238,64.258,64.238,64.257,11200000.0
2009-08-28 17:37:00,64.26,64.26,64.251,64.251,9600000.0
2009-08-28 17:38:00,64.262,64.272,64.259,64.265,8000000.0
2009-08-28 17:39:00,64.273,64.275,64.255,64.259,17600000.0
2009-08-28 17:40:00,64.26,64.267,64.26,64.267,11200000.0
2009-08-28 17:41:00,64.267,64.267,64.238,64.255,11200000.0
2009-08-28 17:42:00,64.23,64.23,64.21,64.21,11200000.0
2009-08-28 17:43:00,64.215,64.226,64.213,64.219,12800000.0
2009-08-28 17:44:00,64.222,64.222,64.205,64.205,12800000.0
2009-08-28 17:45:00,64.204,64.204,64.19,64.191,11200000.0
2009-08-28 17:46:00,64.195,64.201,64.192,64.2,12800000.0
2009-08-28 17:47:00,64.218,64.235,64.214,64.234,12800000.0
2009-08-28 17:48:00,64.225,64.226,64.213,64.22,11200000.0
2009-08-28 17:49:00,64.224,64.243,64.224,64.243,11200000.0
2009-08-28 17:50:00,64.223,64.23,64.198,64.198,12800000.0
2009-08-28 17:51:00,64.186,64.186,64.165,64.165,11200000.0
2009-08-28 17:52:00,64.167,64.167,64.153,64.156,12800000.0
2009-08-28 17:53:00,64.156,64.156,64.144,64.144,17600000.0
2009-08-28 17:54:00,64.162,64.162,64.147,64.147,8000000.0
2009-08-28 17:55:00,64.164,64.164,64.154,64.155,12800000.0
2009-08-28 17:56:00,64.144,64.164,64.144,64.148,11200000.0
2009-08-28 17:57:00,64.133,64.133,64.116,64.122,16000000.0
2009-08-28 17:58:00,64.112,64.142,64.112,64.142,12800000.0
2009-08-28 17:59:00,64.167,64.192,64.167,64.192,11200000.0
2009-08-28 18:00:00,64.219,64.225,64.217,64.225,17600000.0
2009-08-28 18:01:00,64.224,64.232,64.136,64.231,17600000.0
2009-08-28 18:02:00,64.246,64.255,64.246,64.246,11200000.0
2009-08-28 18:03:00,64.24,64.24,64.23,64.233,12800000.0
2009-08-28 18:04:00,64.236,64.24,64.233,64.233,11200000.0
2009-08-28 18:05:00,64.237,64.239,64.23,64.232,17600000.0
2009-08-28 18:06:00,64.235,64.235,64.2,64.2,13200000.0
2009-08-28 18:07:00,64.212,64.215,64.202,64.21,11200000.0
2009-08-28 18:08:00,64.206,64.206,64.191,64.195,16000000.0
2009-08-28 18:09:00,64.181,64.181,64.174,64.175,8000000.0
2009-08-28 18:10:00,64.185,64.185,64.172,64.177,12800000.0
2009-08-28 18:11:00,64.173,64.179,64.17,64.179,11200000.0
2009-08-28 18:12:00,64.183,64.205,64.183,64.205,12800000.0
2009-08-28 18:13:00,64.193,64.218,64.193,64.194,11200000.0
2009-08-28 18:14:00,64.178,64.178,64.161,64.171,12800000.0
2009-08-28 18:15:00,64.131,64.131,64.112,64.112,8000000.0
2009-08-28 18:16:00,64.12,64.12,64.095,64.095,12800000.0
2009-08-28 18:17:00,64.077,64.097,64.075,64.097,11200000.0
2009-08-28 18:18:00,64.1,64.1,64.085,64.099,11200000.0
2009-08-28 18:19:00,64.073,64.073,64.042,64.042,8000000.0
2009-08-28 18:20:00,64.061,64.063,64.044,64.045,12800000.0
2009-08-28 18:21:00,64.046,64.09,64.046,64.09,11200000.0
2009-08-28 18:22:00,64.104,64.121,64.055,64.108,16000000.0
2009-08-28 18:23:00,64.099,64.107,64.089,64.1,16000000.0
2009-08-28 18:24:00,64.091,64.091,64.077,64.077,12800000.0
2009-08-28 18:25:00,64.067,64.074,64.054,64.054,11200000.0
2009-08-28 18:26:00,64.06,64.06,64.04,64.04,12800000.0
2009-08-28 18:27:00,64.057,64.073,64.056,64.059,14400000.0
2009-08-28 18:28:00,64.078,64.093,64.078,64.087,9600000.0
2009-08-28 18:29:00,64.091,64.095,64.061,64.061,12800000.0
2009-08-28 18:30:00,64.048,64.062,64.046,64.062,11200000.0
2009-08-28 18:31:00,64.062,64.062,64.047,64.047,13200000.0
2009-08-28 18:32:00,64.059,64.061,64.052,64.06,11200000.0
2009-08-28 18:33:00,64.062,64.062,64.045,64.053,11200000.0
2009-08-28 18:34:00,64.06,64.069,64.059,64.067,9600000.0
2009-08-28 18:35:00,64.064,64.072,64.056,64.066,12800000.0
2009-08-28 18:36:00,64.071,64.071,64.062,64.062,12800000.0
2009-08-28 18:37:00,64.063,64.082,64.063,64.082,17600000.0
2009-08-28 18:38:00,64.083,64.094,64.083,64.088,11200000.0
2009-08-28 18:39:00,64.094,64.1,64.08,64.1,16000000.0
2009-08-28 18:40:00,64.099,64.111,64.099,64.111,12800000.0
2009-08-28 18:41:00,64.124,64.124,64.117,64.12,14400000.0
2009-08-28 18:42:00,64.124,64.14,64.124,64.137,11200000.0
2009-08-28 18:43:00,64.144,64.15,64.144,64.147,12800000.0
2009-08-28 18:44:00,64.157,64.161,64.149,64.158,11200000.0
2009-08-28 18:45:00,64.166,64.174,64.165,64.17,11200000.0
2009-08-28 18:46:00,64.175,64.183,64.167,64.167,9600000.0
2009-08-28 18:47:00,64.153,64.158,64.145,64.145,12800000.0
2009-08-28 18:48:00,64.165,64.165,64.141,64.159,12800000.0
2009-08-28 18:49:00,64.161,64.163,64.153,64.163,12800000.0
2009-08-28 18:50:00,64.15,64.15,64.129,64.135,17600000.0
2009-08-28 18:51:00,64.137,64.137,64.12,64.127,13200000.0
2009-08-28 18:52:00,64.129,64.139,64.129,64.139,9600000.0
2009-08-28 18:53:00,64.135,64.135,64.116,64.118,12800000.0
2009-08-28 18:54:00,64.109,64.117,64.103,64.103,11200000.0
2009-08-28 18:55:00,64.11,64.11,64.098,64.104,11200000.0
2009-08-28 18:56:00,64.104,64.11,64.085,64.109,16000000.0
2009-08-28 18:57:00,64.096,64.103,64.084,64.103,11200000.0
2009-08-28 18:58:00,64.101,64.109,64.098,64.1,11600000.0
2009-08-28 18:59:00,64.077,64.077,64.068,64.068,17600000.0
2009-08-28 19:00:00,64.039,64.042,64.03,64.042,12800000.0
2009-08-28 19:01:00,64.051,64.12,64.051,64.12,12800000.0
2009-08-28 19:02:00,64.113,64.113,64.078,64.078,11200000.0
2009-08-28 19:03:00,64.082,64.085,64.072,64.072,12800000.0
2009-08-28 19:04:00,64.06,64.078,64.06,64.078,16000000.0
2009-08-28 19:05:00,64.08,64.082,64.076,64.079,14400000.0
2009-08-28 19:06:00,64.077,64.089,64.077,64.078,16000000.0
2009-08-28 19:07:00,64.097,64.097,64.095,64.096,4800000.0
2009-08-28 19:08:00,64.106,64.121,64.103,64.12,17600000.0
2009-08-28 19:09:00,64.129,64.139,64.12,64.139,12800000.0
2009-08-28 19:10:00,64.146,64.154,64.144,64.144,17600000.0
2009-08-28 19:11:00,64.134,64.158,64.134,64.158,12800000.0
2009-08-28 19:12:00,64.159,64.179,64.159,64.173,11200000.0
2009-08-28 19:13:00,64.191,64.191,64.165,64.165,11200000.0
2009-08-28 19:14:00,64.148,64.148,64.126,64.126,9600000.0
2009-08-28 19:15:00,64.144,64.156,64.144,64.151,12800000.0
2009-08-28 19:16:00,64.147,64.157,64.142,64.157,12800000.0
2009-08-28 19:17:00,64.154,64.16,64.15,64.16,12800000.0
2009-08-28 19:18:00,64.146,64.146,64.126,64.126,17600000.0
2009-08-28 19:19:00,64.133,64.136,64.126,64.136,16000000.0
2009-08-28 19:20:00,64.154,64.159,64.154,64.158,8000000.0
2009-08-28 19:21:00,64.157,64.157,64.129,64.137,16000000.0
2009-08-28 19:22:00,64.127,64.151,64.127,64.151,9600000.0
2009-08-28 19:23:00,64.159,64.159,64.15,64.15,9600000.0
2009-08-28 19:24:00,64.149,64.158,64.127,64.127,17600000.0
2009-08-28 19:25:00,64.119,64.139,64.119,64.132,17600000.0
2009-08-28 19:26:00,64.141,64.148,64.136,64.141,11200000.0
2009-08-28 19:27:00,64.137,64.137,64.115,64.115,11200000.0
2009-08-28 19:28:00,64.121,64.127,64.102,64.102,12800000.0
2009-08-28 19:29:00,64.118,64.118,64.101,64.101,11200000.0
2009-08-28 19:30:00,64.117,64.117,64.111,64.112,8000000.0
2009-08-28 19:31:00,64.109,64.114,64.098,64.099,17600000.0
2009-08-28 19:32:00,64.054,64.09,64.054,64.088,8000000.0
2009-08-28 19:33:00,64.098,64.104,64.097,64.104,12800000.0
2009-08-28 19:34:00,64.102,64.103,64.098,64.098,9600000.0
2009-08-28 19:35:00,64.089,64.089,64.067,64.087,17600000.0
2009-08-28 19:36:00,64.085,64.089,64.081,64.089,11200000.0
2009-08-28 19:37:00,64.07,64.094,64.064,64.091,11200000.0
2009-08-28 19:38:00,64.072,64.082,64.067,64.079,9600000.0
2009-08-28 19:39:00,64.072,64.077,64.068,64.069,11200000.0
2009-08-28 19:40:00,64.069,64.074,64.06,64.067,14800000.0
2009-08-28 19:41:00,64.066,64.072,64.065,64.07,12800000.0
2009-08-28 19:42:00,64.065,64.071,64.06,64.071,12800000.0
2009-08-28 19:43:00,64.06,64.07,64.056,64.064,11200000.0
2009-08-28 19:44:00,64.065,64.076,64.053,64.068,16000000.0
2009-08-28 19:45:00,64.048,64.065,64.048,64.065,9600000.0
2009-08-28 19:46:00,64.063,64.07,64.034,64.034,8000000.0
2009-08-28 19:47:00,64.03,64.043,64.03,64.032,16000000.0
2009-08-28 19:48:00,64.037,64.041,64.026,64.04,11200000.0
2009-08-28 19:49:00,64.041,64.049,64.031,64.049,12800000.0
2009-08-28 19:50:00,64.05,64.057,64.042,64.049,12800000.0
2009-08-28 19:51:00,64.055,64.062,64.049,64.06,12800000.0
2009-08-28 19:52:00,64.044,64.044,64.039,64.042,11200000.0
2009-08-28 19:53:00,64.037,64.048,64.032,64.048,17600000.0
2009-08-28 19:54:00,64.056,64.073,64.056,64.073,14400000.0
2009-08-28 19:55:00,64.08,64.087,64.07,64.074,11200000.0
2009-08-28 19:56:00,64.082,64.084,64.075,64.077,11200000.0
2009-08-28 19:57:00,64.083,64.083,64.061,64.066,12800000.0
2009-08-28 19:58:00,64.073,64.087,64.073,64.087,8000000.0
2009-08-28 19:59:00,64.078,64.096,64.055,64.086,14800000.0
2009-08-28 20:00:00,64.074,64.074,64.039,64.039,12800000.0
2009-08-28 20:01:00,64.059,64.069,64.059,64.067,11200000.0
2009-08-28 20:02:00,64.06,64.079,64.06,64.069,9600000.0
2009-08-28 20:03:00,64.068,64.068,64.056,64.056,8400000.0
2009-08-28 20:04:00,64.045,64.047,64.025,64.04,12800000.0
2009-08-28 20:05:00,64.036,64.046,64.036,64.042,12800000.0
2009-08-28 20:06:00,64.053,64.066,64.053,64.066,4800000.0
2009-08-28 20:07:00,64.071,64.077,64.066,64.069,16000000.0
2009-08-28 20:08:00,64.082,64.096,64.079,64.081,12800000.0
2009-08-28 20:09:00,64.077,64.085,64.069,64.085,8000000.0
2009-08-28 20:10:00,64.087,64.108,64.087,64.108,17600000.0
2009-08-28 20:11:00,64.122,64.135,64.122,64.135,8000000.0
2009-08-28 20:12:00,64.124,64.13,64.123,64.126,14400000.0
2009-08-28 20:13:00,64.15,64.153,64.144,64.144,8000000.0
2009-08-28 20:14:00,64.156,64.156,64.15,64.15,3200000.0
2009-08-28 20:15:00,64.143,64.143,64.127,64.127,11200000.0
2009-08-28 20:16:00,64.128,64.137,64.127,64.135,12800000.0
2009-08-28 20:17:00,64.141,64.147,64.127,64.147,12800000.0
2009-08-28 20:18:00,64.156,64.169,64.156,64.169,12800000.0
2009-08-28 20:19:00,64.162,64.162,64.139,64.139,11200000.0
2009-08-28 20:20:00,64.118,64.133,64.116,64.133,11200000.0
2009-08-28 20:21:00,64.14,64.14,64.121,64.125,11200000.0
2009-08-28 20:22:00,64.113,64.113,64.061,64.061,11200000.0
2009-08-28 20:23:00,64.07,64.088,64.07,64.087,8000000.0
2009-08-28 20:24:00,64.076,64.076,64.065,64.067,16000000.0
2009-08-28 20:25:00,64.073,64.077,64.068,64.075,12800000.0
2009-08-28 20:26:00,64.064,64.064,64.04,64.04,17600000.0
2009-08-28 20:27:00,64.04,64.063,64.04,64.063,12800000.0
2009-08-28 20:28:00,64.057,64.058,64.045,64.045,17600000.0
2009-08-28 20:29:00,64.059,64.068,64.053,64.059,12800000.0
2009-08-28 20:30:00,64.078,64.078,64.028,64.028,6400000.0
2009-08-28 20:31:00,64.036,64.036,64.03,64.03,3200000.0
2009-08-28 20:32:00,64.034,64.039,64.031,64.031,8000000.0
2009-08-28 20:33:00,64.036,64.038,64.012,64.012,16000000.0
2009-08-28 20:34:00,64.024,64.041,64.024,64.025,10000000.0
2009-08-28 20:35:00,64.035,64.052,64.035,64.041,16000000.0
2009-08-28 20:36:00,64.042,64.053,64.042,64.053,11200000.0
2009-08-28 20:37:00,64.06,64.06,64.046,64.046,4800000.0
2009-08-28 20:38:00,64.037,64.043,64.036,64.043,12800000.0
2009-08-28 20:39:00,64.041,64.041,64.016,64.026,12800000.0
2009-08-28 20:40:00,64.026,64.038,64.022,64.038,12800000.0
2009-08-28 20:41:00,64.035,64.035,64.03,64.033,11200000.0
2009-08-28 20:42:00,64.03,64.035,64.026,64.026,12800000.0
2009-08-28 20:43:00,64.021,64.024,64.014,64.024,6400000.0
2009-08-28 20:44:00,64.015,64.018,64.007,64.007,11600000.0
2009-08-28 20:45:00,64.013,64.016,64.01,64.016,10000000.0
2009-08-28 20:46:00,64.018,64.024,64.018,64.024,6400000.0
2009-08-28 20:47:00,64.011,64.011,63.988,63.988,11200000.0
2009-08-28 20:48:00,63.99,63.995,63.988,63.995,12800000.0
2009-08-28 20:49:00,63.996,64.015,63.996,64.015,11200000.0
2009-08-28 20:50:00,64.014,64.033,64.011,64.03,12800000.0
2009-08-28 20:51:00,64.025,64.025,63.999,63.999,11200000.0
2009-08-28 20:52:00,63.977,63.991,63.977,63.987,11200000.0
2009-08-28 20:53:00,64.005,64.008,63.998,64.008,12800000.0
2009-08-28 20:54:00,64.047,64.048,64.037,64.037,11200000.0
2009-08-28 20:55:00,64.03,64.039,64.03,64.039,6400000.0
2009-08-28 20:56:00,64.045,64.045,64.042,64.044,4800000.0
2009-08-28 20:57:00,64.025,64.035,64.023,64.033,11200000.0
2009-08-28 20:58:00,64.043,64.049,64.032,64.032,17600000.0
2009-08-28 20:59:00,64.016,64.046,63.944,64.046,14400000.0
2009-08-28 21:00:00,64.036,64.036,64.019,64.033,12800000.0
2009-08-28 21:01:00,64.035,64.035,64.026,64.027,17600000.0
2009-08-28 21:02:00,64.015,64.029,64.008,64.023,11200000.0
2009-08-28 21:03:00,64.042,64.046,64.036,64.042,12800000.0
2009-08-28 21:04:00,64.047,64.077,64.047,64.077,10600000.0
2009-08-28 21:05:00,64.082,64.082,64.073,64.074,14400000.0
2009-08-28 21:06:00,64.065,64.073,64.056,64.073,8000000.0
2009-08-28 21:07:00,64.078,64.078,64.068,64.077,12800000.0
2009-08-28 21:08:00,64.072,64.072,64.055,64.07,6400000.0
2009-08-28 21:09:00,64.065,64.065,64.044,64.044,12800000.0
2009-08-28 21:10:00,64.036,64.036,64.013,64.03,12800000.0
2009-08-28 21:11:00,64.041,64.052,64.034,64.042,12800000.0
2009-08-28 21:12:00,64.043,64.045,64.024,64.024,12800000.0
2009-08-28 21:13:00,64.039,64.043,64.031,64.031,11200000.0
2009-08-28 21:14:00,64.016,64.036,64.016,64.025,12800000.0
2009-08-28 21:15:00,64.027,64.028,64.012,64.019,17600000.0
2009-08-28 21:16:00,64.014,64.014,63.988,63.988,8000000.0
2009-08-28 21:17:00,64.023,64.028,64.014,64.019,12800000.0
2009-08-28 21:18:00,64.029,64.03,64.027,64.03,4800000.0
2009-08-28 21:19:00,64.041,64.047,64.04,64.042,12800000.0
2009-08-28 21:20:00,64.048,64.065,64.048,64.054,9600000.0
2009-08-28 21:21:00,64.071,64.072,64.068,64.072,12800000.0
2009-08-28 21:22:00,64.079,64.079,64.06,64.06,12800000.0
2009-08-28 21:23:00,64.058,64.058,64.037,64.056,10000000.0
2009-08-28 21:24:00,64.07,64.071,64.063,64.07,12800000.0
2009-08-28 21:25:00,64.062,64.07,64.057,64.062,11200000.0
2009-08-28 21:26:00,64.064,64.068,64.053,64.064,17600000.0
2009-08-28 21:27:00,64.062,64.064,64.055,64.063,11200000.0
2009-08-28 21:28:00,64.059,64.06,64.054,64.06,12800000.0
2009-08-28 21:29:00,64.044,64.07,64.044,64.07,12800000.0
2009-08-28 21:30:00,64.076,64.076,64.065,64.068,12800000.0
2009-08-28 21:31:00,64.066,64.071,64.064,64.066,11200000.0
2009-08-28 21:32:00,64.063,64.063,64.008,64.008,11600000.0
2009-08-28 21:33:00,63.993,63.996,63.98,63.985,11200000.0
2009-08-28 21:34:00,63.947,63.955,63.926,63.936,11200000.0
2009-08-28 21:35:00,63.967,63.991,63.967,63.99,11200000.0
2009-08-28 21:36:00,64.009,64.023,64.007,64.023,17600000.0
2009-08-28 21:37:00,64.04,64.04,64.028,64.028,12800000.0
2009-08-28 21:38:00,64.032,64.032,64.027,64.032,8000000.0
2009-08-28 21:39:00,64.06,64.073,64.06,64.073,3200000.0
2009-08-28 21:40:00,64.093,64.099,64.092,64.092,12800000.0
2009-08-28 21:41:00,64.079,64.08,64.058,64.058,14400000.0
2009-08-28 21:42:00,64.073,64.073,64.044,64.047,11200000.0
2009-08-28 21:43:00,64.037,64.041,64.02,64.02,8000000.0
2009-08-28 21:44:00,64.002,64.011,63.993,63.996,9600000.0
2009-08-28 21:45:00,64.009,64.009,63.99,63.99,14400000.0
2009-08-28 21:46:00,64.005,64.019,64.005,64.019,8000000.0
2009-08-28 21:47:00,64.017,64.022,64.013,64.022,4800000.0
2009-08-28 21:48:00,64.038,64.071,64.038,64.061,12800000.0
2009-08-28 21:49:00,64.045,64.061,64.036,64.052,14400000.0
2009-08-28 21:50:00,64.062,64.062,64.053,64.053,11200000.0
2009-08-28 21:51:00,64.047,64.047,63.952,64.036,12800000.0
2009-08-28 21:52:00,64.006,64.026,64.006,64.026,12800000.0
2009-08-28 21:53:00,64.043,64.044,64.037,64.039,17600000.0
2009-08-28 21:54:00,64.035,64.04,64.028,64.04,14400000.0
2009-08-28 21:55:00,64.045,64.05,64.044,64.044,11200000.0
2009-08-28 21:56:00,64.023,64.041,64.023,64.041,12800000.0
2009-08-28 21:57:00,64.045,64.052,64.043,64.052,12800000.0
2009-08-28 21:58:00,64.056,64.068,64.051,64.051,16000000.0
2009-08-28 21:59:00,64.054,64.066,64.054,64.06,14400000.0
2009-08-28 22:00:00,64.038,64.083,64.038,64.083,12800000.0
2009-08-28 22:01:00,64.089,64.098,64.084,64.098,12800000.0
2009-08-28 22:02:00,64.083,64.096,64.078,64.096,12800000.0
2009-08-28 22:03:00,64.08,64.083,64.063,64.078,11200000.0
2009-08-28 22:04:00,64.016,64.089,64.016,64.067,11200000.0
2009-08-28 22:05:00,64.049,64.054,64.041,64.049,17600000.0
2009-08-28 22:06:00,64.052,64.06,64.049,64.056,17600000.0
2009-08-28 22:07:00,64.067,64.075,64.058,64.075,12800000.0
2009-08-28 22:08:00,64.086,64.096,64.082,64.096,11200000.0
2009-08-28 22:09:00,64.051,64.051,64.036,64.036,11200000.0
2009-08-28 22:10:00,64.028,64.048,64.028,64.042,17600000.0
2009-08-28 22:11:00,64.069,64.106,64.069,64.106,14400000.0
2009-08-28 22:12:00,64.111,64.111,64.096,64.107,11200000.0
2009-08-28 22:13:00,64.097,64.101,64.097,64.098,16000000.0
2009-08-28 22:14:00,64.094,64.106,64.092,64.106,16000000.0
2009-08-28 22:15:00,64.095,64.095,64.065,64.065,13200000.0
2009-08-28 22:16:00,64.015,64.029,64.014,64.029,12800000.0
2009-08-28 22:17:00,64.021,64.025,64.0,64.0,11200000.0
2009-08-28 22:18:00,64.004,64.011,64.003,64.011,12800000.0
2009-08-28 22:19:00,64.012,64.016,64.01,64.013,14400000.0
2009-08-28 22:20:00,63.992,63.992,63.985,63.99,11200000.0
2009-08-28 22:21:00,64.016,64.017,64.007,64.013,12800000.0
2009-08-28 22:22:00,64.009,64.018,64.009,64.018,11200000.0
2009-08-28 22:23:00,64.006,64.027,64.006,64.008,12800000.0
2009-08-28 22:24:00,64.015,64.025,64.015,64.024,12800000.0
2009-08-28 22:25:00,64.037,64.037,64.014,64.014,17600000.0
2009-08-28 22:26:00,64.022,64.022,64.016,64.016,11200000.0
2009-08-28 22:27:00,64.011,64.011,64.0,64.006,17600000.0
2009-08-28 22:28:00,64.008,64.008,64.001,64.004,8000000.0
2009-08-28 22:29:00,64.008,64.023,64.008,64.023,9600000.0
2009-08-28 22:30:00,64.016,64.02,64.009,64.009,12800000.0
2009-08-28 22:31:00,63.994,64.005,63.983,63.985,16000000.0
2009-08-28 22:32:00,63.999,63.999,63.989,63.998,12800000.0
2009-08-28 22:33:00,64.006,64.006,63.981,63.989,12800000.0
2009-08-28 22:34:00,64.005,64.005,63.997,63.999,9600000.0
2009-08-28 22:35:00,63.995,63.995,63.979,63.979,11200000.0
2009-08-28 22:36:00,63.978,63.986,63.978,63.979,12800000.0
2009-08-28 22:37:00,63.979,63.979,63.966,63.974,16000000.0
2009-08-28 22:38:00,63.953,63.96,63.935,63.96,17600000.0
2009-08-28 22:39:00,63.97,63.975,63.966,63.966,11200000.0
2009-08-28 22:40:00,63.97,63.971,63.952,63.959,14400000.0
2009-08-28 22:41:00,63.972,63.972,63.957,63.971,12800000.0
2009-08-28 22:42:00,63.987,63.99,63.975,63.975,11200000.0
2009-08-28 22:43:00,63.966,63.983,63.966,63.976,11200000.0
2009-08-28 22:44:00,63.982,63.986,63.973,63.973,8000000.0
2009-08-28 22:45:00,64.006,64.019,64.006,64.016,12800000.0
2009-08-28 22:46:00,64.036,64.058,64.036,64.046,12800000.0
2009-08-28 22:47:00,64.038,64.043,64.035,64.035,12800000.0
2009-08-28 22:48:00,64.033,64.033,64.007,64.007,12800000.0
2009-08-28 22:49:00,64.022,64.022,64.009,64.017,11200000.0
2009-08-28 22:50:00,64.019,64.02,63.958,63.958,11200000.0
2009-08-28 22:51:00,63.963,64.011,63.963,64.011,12800000.0
2009-08-28 22:52:00,63.983,64.001,63.98,64.001,14400000.0
2009-08-28 22:53:00,64.02,64.023,64.017,64.023,11200000.0
2009-08-28 22:54:00,63.998,64.0,63.991,63.993,11200000.0
2009-08-28 22:55:00,64.001,64.001,63.981,63.981,12800000.0
2009-08-28 22:56:00,64.007,64.011,63.995,64.011,12800000.0
2009-08-28 22:57:00,63.979,63.99,63.979,63.989,11200000.0
2009-08-28 22:58:00,63.944,63.951,63.935,63.951,14800000.0
2009-08-28 22:59:00,63.944,63.944,63.873,63.873,11200000.0
2009-08-30 23:00:00,63.772,63.772,63.737,63.742,12800000.0
2009-08-30 23:01:00,63.602,63.673,63.602,63.667,11200000.0
2009-08-30 23:02:00,63.71,63.711,63.701,63.701,12800000.0
2009-08-30 23:03:00,63.696,63.703,63.689,63.698,17600000.0
2009-08-30 23:04:00,63.702,63.707,63.7,63.707,11200000.0
2009-08-30 23:05:00,63.7,63.724,63.692,63.724,11200000.0
2009-08-30 23:06:00,63.722,63.722,63.707,63.711,17600000.0
2009-08-30 23:07:00,63.711,63.716,63.702,63.702,12800000.0
2009-08-30 23:08:00,63.709,63.716,63.709,63.716,11200000.0
2009-08-30 23:09:00,63.706,63.713,63.698,63.713,11200000.0
2009-08-30 23:10:00,63.713,63.716,63.704,63.705,16000000.0
2009-08-30 23:11:00,63.712,63.725,63.711,63.724,17600000.0
2009-08-30 23:12:00,63.711,63.715,63.711,63.715,8000000.0
2009-08-30 23:13:00,63.725,63.733,63.724,63.733,8000000.0
2009-08-30 23:14:00,63.742,63.743,63.74,63.742,8000000.0
2009-08-30 23:15:00,63.736,63.744,63.736,63.744,12800000.0
2009-08-30 23:16:00,63.764,63.773,63.762,63.773,12800000.0
2009-08-30 23:17:00,63.763,63.777,63.763,63.777,17600000.0
2009-08-30 23:18:00,63.746,63.752,63.742,63.742,8000000.0
2009-08-30 23:19:00,63.728,63.744,63.728,63.737,12800000.0
2009-08-30 23:20:00,63.749,63.765,63.746,63.751,12800000.0
2009-08-30 23:21:00,63.75,63.758,63.734,63.734,12800000.0
2009-08-30 23:22:00,63.756,63.771,63.756,63.771,12800000.0
2009-08-30 23:23:00,63.765,63.765,63.752,63.754,11200000.0
2009-08-30 23:24:00,63.759,63.788,63.759,63.788,12800000.0
2009-08-30 23:25:00,63.775,63.797,63.695,63.797,11200000.0
2009-08-30 23:26:00,63.763,63.773,63.763,63.77,16000000.0
2009-08-30 23:28:00,63.801,63.801,63.784,63.798,12800000.0
2009-08-30 23:29:00,63.808,63.809,63.791,63.791,11200000.0
2009-08-30 23:30:00,63.799,63.806,63.796,63.805,12800000.0
2009-08-30 23:31:00,63.788,63.788,63.774,63.784,11200000.0
2009-08-30 23:32:00,63.793,63.806,63.792,63.795,17600000.0
2009-08-30 23:33:00,63.797,63.797,63.785,63.785,12800000.0
2009-08-30 23:34:00,63.795,63.802,63.791,63.791,8000000.0
2009-08-30 23:35:00,63.77,63.793,63.77,63.793,12800000.0
2009-08-30 23:36:00,63.793,63.807,63.793,63.807,12800000.0
2009-08-30 23:37:00,63.796,63.813,63.779,63.808,16000000.0
2009-08-30 23:38:00,63.818,63.827,63.817,63.827,11200000.0
2009-08-30 23:39:00,63.836,63.836,63.825,63.826,12800000.0
2009-08-30 23:40:00,63.821,63.869,63.821,63.869,12800000.0
2009-08-30 23:41:00,63.862,63.865,63.852,63.865,14400000.0
2009-08-30 23:42:00,63.865,63.865,63.839,63.843,14400000.0
2009-08-30 23:43:00,63.849,63.867,63.846,63.856,11200000.0
2009-08-30 23:44:00,63.842,63.842,63.824,63.83,12800000.0
2009-08-30 23:45:00,63.839,63.853,63.839,63.852,16000000.0
2009-08-30 23:46:00,63.862,63.879,63.862,63.876,11200000.0
2009-08-30 23:47:00,63.876,63.876,63.871,63.874,12800000.0
2009-08-30 23:48:00,63.9,63.917,63.895,63.917,8000000.0
2009-08-30 23:49:00,63.921,63.921,63.907,63.911,17600000.0
2009-08-30 23:50:00,63.898,63.916,63.898,63.916,11200000.0
2009-08-30 23:51:00,63.94,63.946,63.94,63.943,12800000.0
2009-08-30 23:52:00,63.939,63.951,63.933,63.951,14400000.0
2009-08-30 23:53:00,63.894,63.917,63.893,63.917,14400000.0
2009-08-30 23:54:00,63.945,63.945,63.939,63.939,11200000.0
2009-08-30 23:55:00,63.938,63.946,63.936,63.939,12800000.0
2009-08-30 23:56:00,63.944,63.945,63.936,63.938,12800000.0
2009-08-30 23:57:00,63.939,63.946,63.929,63.946,12800000.0
2009-08-30 23:58:00,63.921,63.936,63.911,63.936,11200000.0
2009-08-30 23:59:00,63.961,63.968,63.948,63.948,9600000.0
2009-08-31 00:00:00,63.959,63.963,63.949,63.963,12800000.0
2009-08-31 00:01:00,63.962,63.965,63.956,63.964,11200000.0
2009-08-31 00:02:00,63.97,63.996,63.97,63.996,12800000.0
2009-08-31 00:03:00,64.008,64.008,63.987,63.99,11200000.0
2009-08-31 00:04:00,63.946,63.946,63.924,63.943,14400000.0
2009-08-31 00:05:00,63.976,63.978,63.959,63.969,12800000.0
2009-08-31 00:06:00,63.969,63.971,63.959,63.963,11200000.0
2009-08-31 00:07:00,63.962,63.972,63.96,63.972,16000000.0
2009-08-31 00:08:00,63.997,64.003,63.993,63.996,12800000.0
2009-08-31 00:09:00,63.985,63.986,63.967,63.986,12800000.0
2009-08-31 00:10:00,63.989,63.989,63.975,63.977,12800000.0
2009-08-31 00:11:00,63.953,63.953,63.947,63.947,11200000.0
2009-08-31 00:12:00,63.925,63.927,63.92,63.923,11200000.0
2009-08-31 00:13:00,63.915,63.917,63.9,63.908,12800000.0
2009-08-31 00:14:00,63.891,63.891,63.85,63.85,11200000.0
2009-08-31 00:15:00,63.817,63.817,63.783,63.783,11200000.0
2009-08-31 00:16:00,63.794,63.829,63.794,63.829,8000000.0
2009-08-31 00:17:00,63.836,63.842,63.834,63.836,12800000.0
2009-08-31 00:18:00,63.828,63.832,63.824,63.827,11200000.0
2009-08-31 00:19:00,63.834,63.845,63.834,63.845,11200000.0
2009-08-31 00:20:00,63.846,63.858,63.797,63.848,14400000.0
2009-08-31 00:21:00,63.846,63.858,63.84,63.857,11200000.0
2009-08-31 00:22:00,63.834,63.839,63.823,63.833,17600000.0
2009-08-31 00:23:00,63.824,63.841,63.824,63.835,12800000.0
2009-08-31 00:24:00,63.829,63.829,63.811,63.812,18000000.0
2009-08-31 00:25:00,63.815,63.815,63.8,63.814,11200000.0
2009-08-31 00:26:00,63.815,63.823,63.815,63.816,11200000.0
2009-08-31 00:27:00,63.819,63.826,63.819,63.825,13200000.0
2009-08-31 00:28:00,63.833,63.844,63.833,63.838,12800000.0
2009-08-31 00:29:00,63.852,63.876,63.852,63.876,14400000.0
2009-08-31 00:30:00,63.846,63.872,63.845,63.845,12800000.0
2009-08-31 00:31:00,63.891,63.911,63.891,63.898,9600000.0
2009-08-31 00:32:00,63.879,63.885,63.878,63.882,9600000.0
2009-08-31 00:33:00,63.875,63.888,63.858,63.888,11200000.0
2009-08-31 00:34:00,63.891,63.906,63.891,63.905,17600000.0
2009-08-31 00:35:00,63.895,63.895,63.88,63.88,11200000.0
2009-08-31 00:36:00,63.872,63.872,63.863,63.863,12800000.0
2009-08-31 00:37:00,63.858,63.863,63.858,63.859,9600000.0
2009-08-31 00:38:00,63.857,63.857,63.841,63.846,14400000.0
2009-08-31 00:39:00,63.835,63.845,63.834,63.845,9600000.0
2009-08-31 00:40:00,63.849,63.849,63.836,63.836,12800000.0
2009-08-31 00:41:00,63.821,63.84,63.821,63.84,11200000.0
2009-08-31 00:42:00,63.846,63.846,63.827,63.834,11200000.0
2009-08-31 00:43:00,63.84,63.844,63.837,63.844,8000000.0
2009-08-31 00:44:00,63.833,63.833,63.811,63.819,9600000.0
2009-08-31 00:45:00,63.794,63.798,63.784,63.796,16000000.0
2009-08-31 00:46:00,63.804,63.815,63.797,63.801,17600000.0
2009-08-31 00:47:00,63.8,63.825,63.8,63.825,11200000.0
2009-08-31 00:48:00,63.84,63.84,63.821,63.824,17600000.0
2009-08-31 00:49:00,63.823,63.837,63.817,63.821,16000000.0
2009-08-31 00:50:00,63.815,63.815,63.796,63.796,11600000.0
2009-08-31 00:51:00,63.773,63.773,63.749,63.749,11200000.0
2009-08-31 00:52:00,63.724,63.757,63.724,63.753,12800000.0
2009-08-31 00:53:00,63.761,63.761,63.749,63.755,16000000.0
2009-08-31 00:54:00,63.759,63.759,63.748,63.748,16000000.0
2009-08-31 00:55:00,63.751,63.751,63.738,63.742,11200000.0
2009-08-31 00:56:00,63.745,63.745,63.734,63.737,14400000.0
2009-08-31 00:57:00,63.735,63.735,63.716,63.716,17600000.0
2009-08-31 00:58:00,63.728,63.732,63.724,63.724,11200000.0
2009-08-31 00:59:00,63.724,63.725,63.717,63.718,12800000.0
2009-08-31 01:00:00,63.717,63.722,63.711,63.722,11200000.0
2009-08-31 01:01:00,63.657,63.722,63.657,63.718,11200000.0
2009-08-31 01:02:00,63.725,63.737,63.723,63.736,11200000.0
2009-08-31 01:03:00,63.73,63.73,63.712,63.712,11600000.0
2009-08-31 01:04:00,63.713,63.716,63.708,63.708,11200000.0
2009-08-31 01:05:00,63.7,63.718,63.7,63.718,12800000.0
2009-08-31 01:06:00,63.715,63.742,63.715,63.742,11200000.0
2009-08-31 01:07:00,63.74,63.748,63.74,63.748,11200000.0
2009-08-31 01:08:00,63.763,63.766,63.745,63.762,11200000.0
2009-08-31 01:09:00,63.765,63.773,63.756,63.772,12800000.0
2009-08-31 01:10:00,63.779,63.791,63.779,63.79,17600000.0
2009-08-31 01:11:00,63.736,63.855,63.736,63.794,11200000.0
2009-08-31 01:12:00,63.782,63.785,63.765,63.766,13200000.0
2009-08-31 01:13:00,63.768,63.77,63.762,63.767,11200000.0
2009-08-31 01:14:00,63.75,63.764,63.75,63.755,11200000.0
2009-08-31 01:15:00,63.777,63.784,63.776,63.784,11200000.0
2009-08-31 01:16:00,63.782,63.798,63.782,63.795,11200000.0
2009-08-31 01:17:00,63.786,63.787,63.768,63.776,11200000.0
2009-08-31 01:18:00,63.807,63.81,63.806,63.806,11200000.0
2009-08-31 01:19:00,63.801,63.804,63.787,63.804,9600000.0
2009-08-31 01:20:00,63.81,63.821,63.81,63.812,16400000.0
2009-08-31 01:21:00,63.82,63.834,63.82,63.834,17600000.0
2009-08-31 01:22:00,63.831,63.857,63.831,63.857,12800000.0
2009-08-31 01:23:00,63.857,63.864,63.852,63.852,12800000.0
2009-08-31 01:24:00,63.86,63.86,63.853,63.853,12800000.0
2009-08-31 01:25:00,63.852,63.858,63.85,63.85,9600000.0
2009-08-31 01:26:00,63.852,63.852,63.837,63.847,11200000.0
2009-08-31 01:27:00,63.842,63.855,63.842,63.846,11200000.0
2009-08-31 01:28:00,63.854,63.869,63.852,63.852,12800000.0
2009-08-31 01:29:00,63.845,63.845,63.83,63.83,12800000.0
2009-08-31 01:30:00,63.82,63.821,63.813,63.813,11200000.0
2009-08-31 01:31:00,63.822,63.827,63.819,63.827,12800000.0
2009-08-31 01:32:00,63.83,63.846,63.83,63.846,11200000.0
2009-08-31 01:33:00,63.84,63.856,63.833,63.833,12800000.0
2009-08-31 01:34:00,63.853,63.864,63.853,63.864,8000000.0
2009-08-31 01:35:00,63.857,63.863,63.851,63.861,11200000.0
2009-08-31 01:36:00,63.854,63.854,63.831,63.84,9600000.0
2009-08-31 01:37:00,63.837,63.848,63.836,63.847,14800000.0
2009-08-31 01:38:00,63.85,63.858,63.85,63.858,8000000.0
2009-08-31 01:39:00,63.853,63.855,63.765,63.852,12800000.0
2009-08-31 01:40:00,63.87,63.87,63.858,63.858,12800000.0
2009-08-31 01:41:00,63.876,63.89,63.876,63.881,12800000.0
2009-08-31 01:42:00,63.867,63.883,63.867,63.88,9600000.0
2009-08-31 01:43:00,63.894,63.894,63.889,63.889,11200000.0
2009-08-31 01:44:00,63.853,63.878,63.853,63.868,11200000.0
2009-08-31 01:45:00,63.876,63.876,63.86,63.862,8000000.0
2009-08-31 01:46:00,63.889,63.889,63.876,63.879,8000000.0
2009-08-31 01:47:00,63.891,63.908,63.883,63.893,17600000.0
2009-08-31 01:48:00,63.892,63.892,63.865,63.879,12800000.0
2009-08-31 01:49:00,63.881,63.886,63.867,63.867,16000000.0
2009-08-31 01:50:00,63.869,63.869,63.857,63.861,16000000.0
2009-08-31 01:51:00,63.851,63.851,63.831,63.839,8000000.0
2009-08-31 01:52:00,63.82,63.836,63.82,63.83,12800000.0
2009-08-31 01:53:00,63.846,63.855,63.841,63.847,14400000.0
2009-08-31 01:54:00,63.838,63.845,63.837,63.845,12800000.0
2009-08-31 01:55:00,63.841,63.841,63.826,63.826,8000000.0
2009-08-31 01:56:00,63.822,63.836,63.822,63.827,16000000.0
2009-08-31 01:57:00,63.83,63.832,63.823,63.829,11200000.0
2009-08-31 01:58:00,63.838,63.84,63.831,63.836,17600000.0
2009-08-31 01:59:00,63.837,63.842,63.827,63.827,12800000.0
2009-08-31 02:00:00,63.835,63.835,63.829,63.834,11200000.0
2009-08-31 02:01:00,63.826,63.826,63.806,63.806,11200000.0
2009-08-31 02:02:00,63.822,63.841,63.822,63.831,19600000.0
2009-08-31 02:03:00,63.826,63.837,63.826,63.837,12800000.0
2009-08-31 02:04:00,63.852,63.876,63.852,63.864,11200000.0
2009-08-31 02:05:00,63.896,63.908,63.895,63.904,12800000.0
2009-08-31 02:06:00,63.91,63.921,63.91,63.911,18000000.0
2009-08-31 02:07:00,63.916,63.916,63.881,63.881,20800000.0
2009-08-31 02:08:00,63.88,63.91,63.88,63.907,17600000.0
2009-08-31 02:09:00,63.909,63.914,63.905,63.905,14400000.0
2009-08-31 02:10:00,63.903,63.911,63.902,63.902,12800000.0
2009-08-31 02:11:00,63.907,63.919,63.887,63.887,12800000.0
2009-08-31 02:12:00,63.887,63.892,63.887,63.892,6400000.0
2009-08-31 02:13:00,63.899,63.912,63.899,63.912,9600000.0
2009-08-31 02:14:00,63.915,63.915,63.904,63.907,12800000.0
2009-08-31 02:15:00,63.9,63.905,63.891,63.891,11200000.0
2009-08-31 02:16:00,63.898,63.898,63.898,63.898,3600000.0
2009-08-31 02:17:00,63.902,63.902,63.886,63.886,6400000.0
2009-08-31 02:18:00,63.872,63.872,63.841,63.861,12800000.0
2009-08-31 02:19:00,63.854,63.858,63.841,63.856,12800000.0
2009-08-31 02:20:00,63.84,63.851,63.84,63.843,14400000.0
2009-08-31 02:21:00,63.838,63.845,63.829,63.845,17600000.0
2009-08-31 02:22:00,63.834,63.838,63.825,63.829,16000000.0
2009-08-31 02:23:00,63.833,63.844,63.833,63.844,6400000.0
2009-08-31 02:24:00,63.847,63.847,63.835,63.839,13200000.0
2009-08-31 02:25:00,63.838,63.838,63.828,63.83,24000000.0
2009-08-31 02:26:00,63.833,63.839,63.828,63.832,11200000.0
2009-08-31 02:27:00,63.829,63.835,63.829,63.832,12800000.0
2009-08-31 02:28:00,63.84,63.841,63.816,63.816,16000000.0
2009-08-31 02:29:00,63.841,63.845,63.839,63.84,11200000.0
2009-08-31 02:30:00,63.839,63.842,63.828,63.828,16000000.0
2009-08-31 02:31:00,63.823,63.823,63.816,63.823,14400000.0
2009-08-31 02:32:00,63.816,63.822,63.812,63.822,12800000.0
2009-08-31 02:33:00,63.795,63.795,63.782,63.782,3200000.0
2009-08-31 02:34:00,63.73,63.746,63.725,63.746,11200000.0
2009-08-31 02:35:00,63.747,63.747,63.726,63.726,12800000.0
2009-08-31 02:36:00,63.71,63.716,63.696,63.712,16000000.0
2009-08-31 02:37:00,63.698,63.698,63.671,63.674,12800000.0
2009-08-31 02:38:00,63.67,63.67,63.662,63.67,9600000.0
2009-08-31 02:39:00,63.654,63.654,63.639,63.642,19200000.0
2009-08-31 02:40:00,63.6,63.6,63.553,63.553,4800000.0
2009-08-31 02:41:00,63.535,63.575,63.535,63.575,12800000.0
2009-08-31 02:42:00,63.572,63.589,63.572,63.576,11200000.0
2009-08-31 02:43:00,63.594,63.612,63.594,63.612,25600000.0
2009-08-31 02:44:00,63.627,63.639,63.627,63.635,17600000.0
2009-08-31 02:45:00,63.634,63.644,63.619,63.619,12800000.0
2009-08-31 02:46:00,63.628,63.628,63.594,63.594,17600000.0
2009-08-31 02:47:00,63.584,63.586,63.579,63.579,8000000.0
2009-08-31 02:48:00,63.59,63.631,63.59,63.631,11200000.0
2009-08-31 02:49:00,63.636,63.636,63.609,63.61,12800000.0
2009-08-31 02:50:00,63.619,63.635,63.619,63.62,16000000.0
2009-08-31 02:51:00,63.616,63.616,63.572,63.572,16000000.0
2009-08-31 02:52:00,63.54,63.54,63.52,63.536,11200000.0
2009-08-31 02:53:00,63.547,63.547,63.456,63.538,8000000.0
2009-08-31 02:54:00,63.512,63.512,63.489,63.489,12800000.0
2009-08-31 02:55:00,63.471,63.484,63.471,63.484,12800000.0
2009-08-31 02:56:00,63.488,63.532,63.488,63.532,22400000.0
2009-08-31 02:57:00,63.556,63.566,63.556,63.566,11200000.0
2009-08-31 02:58:00,63.592,63.618,63.592,63.614,8000000.0
2009-08-31 02:59:00,63.581,63.618,63.581,63.618,16000000.0
2009-08-31 03:00:00,63.621,63.636,63.617,63.635,11200000.0
2009-08-31 03:01:00,63.616,63.616,63.557,63.557,12800000.0
2009-08-31 03:02:00,63.549,63.554,63.54,63.543,10000000.0
2009-08-31 03:03:00,63.537,63.537,63.519,63.524,12800000.0
2009-08-31 03:04:00,63.509,63.516,63.494,63.494,28800000.0
2009-08-31 03:05:00,63.514,63.524,63.514,63.521,6400000.0
2009-08-31 03:06:00,63.522,63.525,63.5,63.5,8000000.0
2009-08-31 03:07:00,63.497,63.514,63.497,63.5,11200000.0
2009-08-31 03:08:00,63.495,63.5,63.489,63.495,17600000.0
2009-08-31 03:09:00,63.502,63.517,63.502,63.517,4800000.0
2009-08-31 03:10:00,63.513,63.513,63.497,63.507,16000000.0
2009-08-31 03:11:00,63.508,63.508,63.48,63.48,11600000.0
2009-08-31 03:12:00,63.487,63.488,63.487,63.487,4800000.0
2009-08-31 03:13:00,63.458,63.458,63.454,63.454,3200000.0
2009-08-31 03:14:00,63.414,63.414,63.314,63.314,11200000.0
2009-08-31 03:15:00,63.343,63.389,63.343,63.386,8000000.0
2009-08-31 03:16:00,63.366,63.377,63.338,63.338,11200000.0
2009-08-31 03:17:00,63.305,63.313,63.296,63.304,12800000.0
2009-08-31 03:18:00,63.311,63.327,63.311,63.327,12800000.0
2009-08-31 03:19:00,63.334,63.334,63.332,63.332,3200000.0
2009-08-31 03:20:00,63.334,63.351,63.334,63.351,4800000.0
2009-08-31 03:21:00,63.347,63.347,63.323,63.323,4800000.0
2009-08-31 03:22:00,63.321,63.347,63.316,63.347,12800000.0
2009-08-31 03:23:00,63.368,63.387,63.368,63.384,8000000.0
2009-08-31 03:24:00,63.388,63.396,63.375,63.396,28800000.0
2009-08-31 03:25:00,63.375,63.386,63.36,63.381,19200000.0
2009-08-31 03:26:00,63.386,63.389,63.369,63.369,12800000.0
2009-08-31 03:27:00,63.361,63.365,63.353,63.358,12800000.0
2009-08-31 03:28:00,63.371,63.375,63.371,63.374,8000000.0
2009-08-31 03:29:00,63.375,63.391,63.375,63.387,11200000.0
2009-08-31 03:30:00,63.368,63.368,63.305,63.305,12800000.0
2009-08-31 03:31:00,63.287,63.302,63.287,63.302,32000000.0
2009-08-31 03:32:00,63.308,63.308,63.284,63.288,12800000.0
2009-08-31 03:33:00,63.317,63.337,63.317,63.337,3200000.0
2009-08-31 03:34:00,63.362,63.362,63.32,63.322,16000000.0
2009-08-31 03:35:00,63.298,63.307,63.294,63.294,8000000.0
2009-08-31 03:36:00,63.261,63.274,63.261,63.27,8000000.0
2009-08-31 03:37:00,63.268,63.285,63.264,63.264,17600000.0
2009-08-31 03:38:00,63.286,63.291,63.281,63.281,14400000.0
2009-08-31 03:39:00,63.26,63.26,63.239,63.245,17600000.0
2009-08-31 03:40:00,63.239,63.239,63.223,63.223,12800000.0
2009-08-31 03:41:00,63.213,63.232,63.213,63.232,12800000.0
2009-08-31 03:42:00,63.244,63.282,63.244,63.276,17600000.0
2009-08-31 03:43:00,63.283,63.306,63.283,63.306,14400000.0
2009-08-31 03:44:00,63.324,63.34,63.324,63.329,28800000.0
2009-08-31 03:45:00,63.352,63.352,63.338,63.338,8000000.0
2009-08-31 03:46:00,63.318,63.318,63.301,63.309,8000000.0
2009-08-31 03:47:00,63.306,63.311,63.298,63.301,12800000.0
2009-08-31 03:48:00,63.274,63.288,63.267,63.288,16000000.0
2009-08-31 03:49:00,63.302,63.303,63.299,63.302,10000000.0
2009-08-31 03:50:00,63.287,63.287,63.163,63.163,16000000.0
2009-08-31 03:51:00,63.268,63.268,63.171,63.26,5200000.0
2009-08-31 03:52:00,63.269,63.282,63.269,63.282,12800000.0
2009-08-31 03:53:00,63.268,63.272,63.255,63.259,11200000.0
2009-08-31 03:54:00,63.271,63.296,63.264,63.296,11200000.0
2009-08-31 03:55:00,63.324,63.35,63.324,63.335,9600000.0
2009-08-31 03:56:00,63.345,63.345,63.335,63.335,3200000.0
2009-08-31 03:57:00,63.322,63.325,63.294,63.315,11200000.0
2009-08-31 03:58:00,63.315,63.324,63.313,63.324,12800000.0
2009-08-31 03:59:00,63.328,63.335,63.323,63.323,17600000.0
2009-08-31 04:00:00,63.329,63.335,63.329,63.335,9600000.0
2009-08-31 04:01:00,63.337,63.345,63.326,63.333,11200000.0
2009-08-31 04:02:00,63.331,63.343,63.331,63.343,3200000.0
2009-08-31 04:03:00,63.342,63.342,63.335,63.335,4800000.0
2009-08-31 04:04:00,63.313,63.344,63.307,63.344,8000000.0
2009-08-31 04:05:00,63.363,63.379,63.349,63.356,14400000.0
2009-08-31 04:06:00,63.338,63.338,63.298,63.298,8000000.0
2009-08-31 04:07:00,63.302,63.305,63.302,63.305,6400000.0
2009-08-31 04:08:00,63.315,63.316,63.306,63.309,8000000.0
2009-08-31 04:09:00,63.296,63.296,63.281,63.287,11200000.0
2009-08-31 04:10:00,63.289,63.292,63.274,63.292,16000000.0
2009-08-31 04:11:00,63.285,63.285,63.253,63.253,8000000.0
2009-08-31 04:12:00,63.262,63.27,63.262,63.27,4800000.0
2009-08-31 04:13:00,63.27,63.275,63.263,63.263,11200000.0
2009-08-31 04:14:00,63.259,63.266,63.245,63.266,11200000.0
2009-08-31 04:15:00,63.261,63.279,63.261,63.272,11600000.0
2009-08-31 04:16:00,63.276,63.279,63.273,63.277,14400000.0
2009-08-31 04:17:00,63.275,63.275,63.266,63.27,9600000.0
2009-08-31 04:18:00,63.264,63.292,63.264,63.292,12800000.0
2009-08-31 04:19:00,63.28,63.291,63.271,63.291,35200000.0
2009-08-31 04:20:00,63.318,63.33,63.316,63.33,12800000.0
2009-08-31 04:21:00,63.323,63.323,63.304,63.316,11200000.0
2009-08-31 04:22:00,63.303,63.313,63.301,63.313,12800000.0
2009-08-31 04:23:00,63.311,63.311,63.303,63.303,9600000.0
2009-08-31 04:24:00,63.302,63.323,63.302,63.317,16000000.0
2009-08-31 04:25:00,63.327,63.341,63.327,63.341,8000000.0
2009-08-31 04:26:00,63.337,63.357,63.337,63.357,12800000.0
2009-08-31 04:27:00,63.353,63.358,63.353,63.357,4800000.0
2009-08-31 04:28:00,63.351,63.358,63.338,63.339,12800000.0
2009-08-31 04:29:00,63.319,63.327,63.307,63.307,8000000.0
2009-08-31 04:30:00,63.326,63.326,63.316,63.324,12800000.0
2009-08-31 04:31:00,63.316,63.335,63.316,63.335,9600000.0
2009-08-31 04:32:00,63.334,63.337,63.333,63.336,11200000.0
2009-08-31 04:33:00,63.333,63.34,63.331,63.331,13200000.0
2009-08-31 04:34:00,63.341,63.344,63.328,63.332,12800000.0
2009-08-31 04:35:00,63.319,63.335,63.319,63.333,11200000.0
2009-08-31 04:36:00,63.328,63.328,63.312,63.327,12800000.0
2009-08-31 04:37:00,63.327,63.327,63.32,63.321,7200000.0
2009-08-31 04:38:00,63.318,63.318,63.308,63.316,9600000.0
2009-08-31 04:39:00,63.321,63.325,63.31,63.313,14400000.0
2009-08-31 04:40:00,63.297,63.297,63.287,63.296,12800000.0
2009-08-31 04:41:00,63.208,63.3,63.208,63.29,12800000.0
2009-08-31 04:42:00,63.277,63.279,63.244,63.244,8000000.0
2009-08-31 04:43:00,63.228,63.238,63.228,63.238,10000000.0
2009-08-31 04:44:00,63.253,63.257,63.248,63.252,12800000.0
2009-08-31 04:45:00,63.255,63.259,63.254,63.254,11200000.0
2009-08-31 04:46:00,63.274,63.278,63.274,63.276,13200000.0
2009-08-31 04:47:00,63.278,63.289,63.277,63.289,20800000.0
2009-08-31 04:48:00,63.291,63.291,63.282,63.287,11200000.0
2009-08-31 04:49:00,63.277,63.287,63.274,63.287,12800000.0
2009-08-31 04:50:00,63.276,63.289,63.276,63.286,18000000.0
2009-08-31 04:51:00,63.277,63.292,63.277,63.289,16000000.0
2009-08-31 04:52:00,63.293,63.293,63.274,63.278,12800000.0
2009-08-31 04:53:00,63.272,63.272,63.249,63.261,12800000.0
2009-08-31 04:54:00,63.275,63.28,63.271,63.275,33600000.0
2009-08-31 04:55:00,63.279,63.279,63.263,63.263,9600000.0
2009-08-31 04:56:00,63.253,63.256,63.243,63.243,16000000.0
2009-08-31 04:57:00,63.244,63.25,63.244,63.248,8000000.0
2009-08-31 04:58:00,63.226,63.232,63.206,63.232,8000000.0
2009-08-31 04:59:00,63.254,63.254,63.237,63.248,17600000.0
2009-08-31 05:00:00,63.257,63.284,63.257,63.284,8000000.0
2009-08-31 05:01:00,63.289,63.289,63.265,63.265,14400000.0
2009-08-31 05:02:00,63.268,63.28,63.266,63.28,8000000.0
2009-08-31 05:03:00,63.302,63.306,63.292,63.306,9600000.0
2009-08-31 05:04:00,63.299,63.304,63.293,63.293,12800000.0
2009-08-31 05:05:00,63.288,63.288,63.262,63.262,12800000.0
2009-08-31 05:06:00,63.255,63.255,63.243,63.243,6400000.0
2009-08-31 05:07:00,63.228,63.235,63.225,63.225,11200000.0
2009-08-31 05:08:00,63.224,63.224,63.197,63.204,14400000.0
2009-08-31 05:09:00,63.209,63.24,63.209,63.24,6400000.0
2009-08-31 05:10:00,63.236,63.24,63.233,63.236,12800000.0
2009-08-31 05:11:00,63.233,63.257,63.233,63.257,8000000.0
2009-08-31 05:12:00,63.253,63.253,63.239,63.239,11200000.0
2009-08-31 05:13:00,63.236,63.236,63.204,63.204,12800000.0
2009-08-31 05:14:00,63.182,63.182,63.159,63.159,16000000.0
2009-08-31 05:15:00,63.161,63.169,63.146,63.155,17600000.0
2009-08-31 05:16:00,63.138,63.143,63.131,63.131,16000000.0
2009-08-31 05:17:00,63.143,63.143,63.126,63.14,17600000.0
2009-08-31 05:18:00,63.137,63.143,63.127,63.127,12800000.0
2009-08-31 05:19:00,63.121,63.129,63.12,63.128,12800000.0
2009-08-31 05:20:00,63.106,63.12,63.096,63.096,11200000.0
2009-08-31 05:21:00,63.111,63.152,63.111,63.152,6400000.0
2009-08-31 05:22:00,63.145,63.15,63.142,63.142,25600000.0
2009-08-31 05:23:00,63.134,63.134,63.125,63.125,43200000.0
2009-08-31 05:24:00,63.129,63.135,63.121,63.135,11200000.0
2009-08-31 05:25:00,63.142,63.142,63.135,63.138,6400000.0
2009-08-31 05:26:00,63.136,63.138,63.135,63.138,11200000.0
2009-08-31 05:27:00,63.116,63.123,63.112,63.117,12800000.0
2009-08-31 05:28:00,63.089,63.089,63.084,63.088,11200000.0
2009-08-31 05:29:00,63.096,63.115,63.096,63.112,9600000.0
2009-08-31 05:30:00,63.095,63.095,63.077,63.087,16000000.0
2009-08-31 05:31:00,63.057,63.067,63.049,63.049,11200000.0
2009-08-31 05:32:00,63.052,63.061,63.05,63.061,12800000.0
2009-08-31 05:33:00,63.068,63.075,63.068,63.072,11200000.0
2009-08-31 05:34:00,63.069,63.1,63.069,63.1,16000000.0
2009-08-31 05:35:00,63.104,63.104,63.083,63.084,11200000.0
2009-08-31 05:36:00,63.081,63.081,63.074,63.074,9600000.0
2009-08-31 05:37:00,63.082,63.091,63.082,63.089,12800000.0
2009-08-31 05:38:00,63.114,63.124,63.114,63.124,3200000.0
2009-08-31 05:39:00,63.13,63.13,63.106,63.106,12800000.0
2009-08-31 05:40:00,63.119,63.133,63.117,63.133,13200000.0
2009-08-31 05:41:00,63.144,63.166,63.144,63.165,11200000.0
2009-08-31 05:42:00,63.166,63.166,63.158,63.162,19200000.0
2009-08-31 05:43:00,63.17,63.17,63.167,63.17,9600000.0
2009-08-31 05:44:00,63.189,63.211,63.189,63.205,14400000.0
2009-08-31 05:45:00,63.2,63.2,63.184,63.184,8000000.0
2009-08-31 05:46:00,63.165,63.165,63.159,63.159,3200000.0
2009-08-31 05:47:00,63.154,63.156,63.154,63.154,8000000.0
2009-08-31 05:48:00,63.134,63.144,63.134,63.144,3200000.0
2009-08-31 05:49:00,63.153,63.159,63.133,63.159,22400000.0
2009-08-31 05:50:00,63.166,63.166,63.144,63.144,12800000.0
2009-08-31 05:51:00,63.133,63.138,63.129,63.129,9600000.0
2009-08-31 05:52:00,63.129,63.139,63.123,63.139,16000000.0
2009-08-31 05:53:00,63.149,63.149,63.139,63.139,4800000.0
2009-08-31 05:54:00,63.157,63.173,63.157,63.173,3200000.0
2009-08-31 05:55:00,63.193,63.202,63.187,63.202,6400000.0
2009-08-31 05:56:00,63.209,63.218,63.209,63.209,17600000.0
2009-08-31 05:57:00,63.227,63.227,63.217,63.222,9600000.0
2009-08-31 05:58:00,63.206,63.216,63.206,63.216,4800000.0
2009-08-31 05:59:00,63.209,63.243,63.209,63.243,6400000.0
2009-08-31 06:00:00,63.233,63.267,63.233,63.267,12800000.0
2009-08-31 06:01:00,63.26,63.267,63.258,63.261,11200000.0
2009-08-31 06:02:00,63.23,63.253,63.23,63.253,4800000.0
2009-08-31 06:03:00,63.264,63.264,63.243,63.243,6400000.0
2009-08-31 06:04:00,63.243,63.25,63.243,63.25,3200000.0
2009-08-31 06:05:00,63.271,63.278,63.218,63.218,9600000.0
2009-08-31 06:06:00,63.193,63.193,63.185,63.187,12800000.0
2009-08-31 06:07:00,63.202,63.202,63.194,63.197,4800000.0
2009-08-31 06:08:00,63.195,63.222,63.195,63.218,17600000.0
2009-08-31 06:09:00,63.212,63.212,63.196,63.196,8000000.0
2009-08-31 06:10:00,63.2,63.224,63.2,63.222,8000000.0
2009-08-31 06:11:00,63.2,63.202,63.191,63.201,35200000.0
2009-08-31 06:12:00,63.211,63.214,63.207,63.214,10600000.0
2009-08-31 06:13:00,63.211,63.214,63.205,63.207,14400000.0
2009-08-31 06:14:00,63.199,63.199,63.187,63.196,17600000.0
2009-08-31 06:15:00,63.161,63.163,63.158,63.163,8000000.0
2009-08-31 06:16:00,63.19,63.199,63.19,63.199,3200000.0
2009-08-31 06:17:00,63.212,63.218,63.202,63.218,8000000.0
2009-08-31 06:18:00,63.222,63.231,63.222,63.224,12800000.0
2009-08-31 06:19:00,63.217,63.22,63.217,63.22,3200000.0
2009-08-31 06:20:00,63.21,63.21,63.189,63.21,9600000.0
2009-08-31 06:21:00,63.203,63.217,63.203,63.217,14400000.0
2009-08-31 06:22:00,63.21,63.21,63.185,63.209,16000000.0
2009-08-31 06:23:00,63.215,63.225,63.213,63.217,11200000.0
2009-08-31 06:24:00,63.212,63.217,63.207,63.217,14400000.0
2009-08-31 06:25:00,63.209,63.209,63.195,63.195,4800000.0
2009-08-31 06:26:00,63.187,63.188,63.179,63.182,17600000.0
2009-08-31 06:27:00,63.177,63.177,63.169,63.169,4800000.0
2009-08-31 06:28:00,63.167,63.168,63.161,63.161,16000000.0
2009-08-31 06:29:00,63.166,63.173,63.166,63.173,3200000.0
2009-08-31 06:30:00,63.155,63.178,63.155,63.156,27200000.0
2009-08-31 06:31:00,63.181,63.184,63.17,63.173,11200000.0
2009-08-31 06:32:00,63.179,63.186,63.177,63.186,22400000.0
2009-08-31 06:33:00,63.189,63.193,63.186,63.193,24000000.0
2009-08-31 06:34:00,63.189,63.198,63.189,63.198,17600000.0
2009-08-31 06:35:00,63.194,63.203,63.193,63.203,6400000.0
2009-08-31 06:36:00,63.222,63.226,63.219,63.226,4800000.0
2009-08-31 06:37:00,63.218,63.22,63.218,63.22,4800000.0
2009-08-31 06:38:00,63.225,63.225,63.215,63.218,8000000.0
2009-08-31 06:39:00,63.222,63.232,63.221,63.224,12800000.0
2009-08-31 06:40:00,63.239,63.256,63.239,63.256,6400000.0
2009-08-31 06:41:00,63.267,63.269,63.262,63.265,9600000.0
2009-08-31 06:42:00,63.265,63.273,63.26,63.273,6400000.0
2009-08-31 06:43:00,63.308,63.322,63.308,63.31,19200000.0
2009-08-31 06:44:00,63.308,63.31,63.298,63.298,6400000.0
2009-08-31 06:45:00,63.321,63.334,63.321,63.334,6400000.0
2009-08-31 06:46:00,63.333,63.339,63.333,63.338,6400000.0
2009-08-31 06:47:00,63.34,63.34,63.333,63.333,9600000.0
2009-08-31 06:48:00,63.357,63.359,63.352,63.352,9600000.0
2009-08-31 06:49:00,63.353,63.353,63.35,63.35,3200000.0
2009-08-31 06:50:00,63.33,63.338,63.33,63.334,11600000.0
2009-08-31 06:51:00,63.354,63.366,63.354,63.366,16000000.0
2009-08-31 06:52:00,63.362,63.369,63.349,63.369,14800000.0
2009-08-31 06:53:00,63.357,63.357,63.31,63.325,11200000.0
2009-08-31 06:54:00,63.323,63.323,63.305,63.305,14400000.0
2009-08-31 06:55:00,63.305,63.309,63.29,63.3,12800000.0
2009-08-31 06:56:00,63.296,63.302,63.283,63.299,17600000.0
2009-08-31 06:57:00,63.307,63.309,63.275,63.275,11200000.0
2009-08-31 06:58:00,63.269,63.273,63.258,63.273,11200000.0
2009-08-31 06:59:00,63.27,63.27,63.259,63.261,17600000.0
2009-08-31 07:00:00,63.254,63.256,63.254,63.254,8000000.0
2009-08-31 07:01:00,63.261,63.266,63.261,63.266,4800000.0
2009-08-31 07:02:00,63.277,63.295,63.277,63.292,8000000.0
2009-08-31 07:03:00,63.282,63.289,63.279,63.289,12800000.0
2009-08-31 07:04:00,63.279,63.286,63.274,63.278,12800000.0
2009-08-31 07:05:00,63.283,63.3,63.283,63.3,6400000.0
2009-08-31 07:06:00,63.314,63.319,63.309,63.309,6400000.0
2009-08-31 07:07:00,63.31,63.31,63.288,63.288,12800000.0
2009-08-31 07:08:00,63.296,63.297,63.283,63.283,28800000.0
2009-08-31 07:09:00,63.265,63.267,63.243,63.249,16000000.0
2009-08-31 07:10:00,63.267,63.275,63.266,63.27,19200000.0
2009-08-31 07:11:00,63.27,63.278,63.269,63.278,17600000.0
2009-08-31 07:12:00,63.274,63.3,63.269,63.295,12800000.0
2009-08-31 07:13:00,63.307,63.307,63.3,63.302,9600000.0
2009-08-31 07:14:00,63.288,63.288,63.266,63.268,12800000.0
2009-08-31 07:15:00,63.264,63.269,63.259,63.261,11200000.0
2009-08-31 07:16:00,63.261,63.261,63.255,63.257,6400000.0
2009-08-31 07:17:00,63.238,63.238,63.223,63.223,11200000.0
2009-08-31 07:18:00,63.195,63.198,63.186,63.198,4800000.0
2009-08-31 07:19:00,63.197,63.197,63.177,63.197,7400000.0
2009-08-31 07:20:00,63.212,63.212,63.203,63.209,14400000.0
2009-08-31 07:21:00,63.234,63.244,63.234,63.244,3200000.0
2009-08-31 07:22:00,63.251,63.252,63.249,63.252,8000000.0
2009-08-31 07:23:00,63.26,63.26,63.239,63.239,16000000.0
2009-08-31 07:24:00,63.236,63.242,63.236,63.236,8000000.0
2009-08-31 07:25:00,63.235,63.245,63.235,63.245,6400000.0
2009-08-31 07:26:00,63.244,63.244,63.236,63.236,6400000.0
2009-08-31 07:27:00,63.246,63.257,63.246,63.255,8000000.0
2009-08-31 07:28:00,63.246,63.246,63.238,63.241,12800000.0
2009-08-31 07:29:00,63.233,63.243,63.233,63.234,27200000.0
2009-08-31 07:30:00,63.244,63.244,63.24,63.24,4800000.0
2009-08-31 07:31:00,63.25,63.261,63.25,63.261,12800000.0
2009-08-31 07:32:00,63.264,63.265,63.264,63.265,3200000.0
2009-08-31 07:33:00,63.277,63.291,63.277,63.286,16000000.0
2009-08-31 07:34:00,63.28,63.28,63.276,63.276,3200000.0
2009-08-31 07:35:00,63.266,63.281,63.266,63.277,12800000.0
2009-08-31 07:36:00,63.291,63.303,63.287,63.295,12800000.0
2009-08-31 07:37:00,63.295,63.304,63.295,63.303,9600000.0
2009-08-31 07:38:00,63.272,63.307,63.272,63.307,8000000.0
2009-08-31 07:39:00,63.302,63.302,63.286,63.294,19200000.0
2009-08-31 07:40:00,63.292,63.293,63.287,63.287,6400000.0
2009-08-31 07:41:00,63.262,63.274,63.256,63.274,32000000.0
2009-08-31 07:42:00,63.283,63.3,63.28,63.3,33600000.0
2009-08-31 07:43:00,63.301,63.301,63.245,63.247,28800000.0
2009-08-31 07:44:00,63.237,63.245,63.237,63.243,12800000.0
2009-08-31 07:45:00,63.248,63.267,63.248,63.267,4800000.0
2009-08-31 07:46:00,63.271,63.291,63.263,63.291,27200000.0
2009-08-31 07:47:00,63.305,63.311,63.294,63.294,11200000.0
2009-08-31 07:48:00,63.287,63.298,63.283,63.298,12800000.0
2009-08-31 07:49:00,63.3,63.309,63.3,63.306,16000000.0
2009-08-31 07:50:00,63.338,63.37,63.279,63.369,11200000.0
2009-08-31 07:51:00,63.359,63.367,63.351,63.351,38400000.0
2009-08-31 07:52:00,63.353,63.353,63.346,63.347,8000000.0
2009-08-31 07:53:00,63.321,63.326,63.321,63.326,3200000.0
2009-08-31 07:54:00,63.321,63.321,63.314,63.321,11200000.0
2009-08-31 07:55:00,63.331,63.34,63.33,63.334,30400000.0
2009-08-31 07:56:00,63.312,63.312,63.221,63.221,4800000.0
2009-08-31 07:57:00,63.318,63.321,63.313,63.317,17600000.0
2009-08-31 07:58:00,63.318,63.326,63.318,63.326,11200000.0
2009-08-31 07:59:00,63.333,63.342,63.329,63.341,17600000.0
2009-08-31 08:00:00,63.316,63.316,63.285,63.296,20800000.0
2009-08-31 08:01:00,63.302,63.302,63.277,63.277,11200000.0
2009-08-31 08:02:00,63.264,63.28,63.264,63.272,12800000.0
2009-08-31 08:03:00,63.263,63.275,63.257,63.275,9600000.0
2009-08-31 08:04:00,63.29,63.303,63.29,63.299,6400000.0
2009-08-31 08:05:00,63.306,63.306,63.289,63.289,6400000.0
2009-08-31 08:06:00,63.293,63.297,63.292,63.292,12800000.0
2009-08-31 08:07:00,63.292,63.295,63.28,63.284,11200000.0
2009-08-31 08:08:00,63.261,63.279,63.261,63.272,13200000.0
2009-08-31 08:09:00,63.278,63.278,63.273,63.276,6400000.0
2009-08-31 08:10:00,63.278,63.286,63.278,63.285,30800000.0
2009-08-31 08:11:00,63.274,63.274,63.245,63.245,22400000.0
2009-08-31 08:12:00,63.242,63.246,63.232,63.237,13200000.0
2009-08-31 08:13:00,63.245,63.261,63.245,63.261,14400000.0
2009-08-31 08:14:00,63.273,63.273,63.263,63.265,6400000.0
2009-08-31 08:15:00,63.263,63.263,63.218,63.225,12800000.0
2009-08-31 08:16:00,63.21,63.21,63.199,63.199,19200000.0
2009-08-31 08:17:00,63.182,63.183,63.16,63.16,11200000.0
2009-08-31 08:18:00,63.211,63.249,63.211,63.249,11200000.0
2009-08-31 08:19:00,63.26,63.26,63.222,63.222,12800000.0
2009-08-31 08:20:00,63.232,63.255,63.232,63.252,12800000.0
2009-08-31 08:21:00,63.23,63.23,63.224,63.224,3200000.0
2009-08-31 08:22:00,63.198,63.203,63.198,63.203,3200000.0
2009-08-31 08:23:00,63.193,63.205,63.193,63.201,12800000.0
2009-08-31 08:24:00,63.199,63.2,63.191,63.192,8000000.0
2009-08-31 08:25:00,63.2,63.2,63.195,63.195,3200000.0
2009-08-31 08:26:00,63.198,63.219,63.198,63.219,6400000.0
2009-08-31 08:27:00,63.215,63.226,63.215,63.226,6400000.0
2009-08-31 08:28:00,63.221,63.233,63.211,63.233,11200000.0
2009-08-31 08:29:00,63.228,63.228,63.222,63.222,3200000.0
2009-08-31 08:30:00,63.211,63.211,63.2,63.205,9600000.0
2009-08-31 08:31:00,63.211,63.211,63.209,63.209,3200000.0
2009-08-31 08:32:00,63.225,63.225,63.206,63.206,4800000.0
2009-08-31 08:33:00,63.212,63.222,63.212,63.222,41600000.0
2009-08-31 08:34:00,63.239,63.252,63.236,63.236,9600000.0
2009-08-31 08:35:00,63.23,63.232,63.212,63.215,48400000.0
2009-08-31 08:36:00,63.212,63.219,63.212,63.213,8000000.0
2009-08-31 08:37:00,63.205,63.205,63.178,63.178,14400000.0
2009-08-31 08:38:00,63.185,63.185,63.175,63.185,17600000.0
2009-08-31 08:39:00,63.202,63.219,63.199,63.219,14400000.0
2009-08-31 08:40:00,63.223,63.226,63.223,63.226,4800000.0
2009-08-31 08:41:00,63.218,63.218,63.198,63.198,32400000.0
2009-08-31 08:42:00,63.186,63.196,63.186,63.192,6400000.0
2009-08-31 08:43:00,63.18,63.182,63.167,63.178,9600000.0
2009-08-31 08:44:00,63.181,63.189,63.168,63.189,10000000.0
2009-08-31 08:45:00,63.197,63.205,63.197,63.204,36800000.0
2009-08-31 08:46:00,63.195,63.195,63.174,63.174,4800000.0
2009-08-31 08:47:00,63.181,63.195,63.181,63.195,24400000.0
2009-08-31 08:48:00,63.187,63.194,63.181,63.194,29200000.0
2009-08-31 08:49:00,63.177,63.177,63.173,63.173,4800000.0
2009-08-31 08:50:00,63.167,63.167,63.156,63.156,9600000.0
2009-08-31 08:51:00,63.148,63.156,63.143,63.143,22800000.0
2009-08-31 08:52:00,63.152,63.16,63.15,63.153,35200000.0
2009-08-31 08:53:00,63.17,63.18,63.165,63.178,56000000.0
2009-08-31 08:54:00,63.169,63.169,63.159,63.166,22400000.0
2009-08-31 08:55:00,63.17,63.17,63.16,63.164,9600000.0
2009-08-31 08:56:00,63.174,63.182,63.173,63.182,14400000.0
2009-08-31 08:57:00,63.18,63.188,63.18,63.187,43200000.0
2009-08-31 08:58:00,63.187,63.212,63.187,63.212,19200000.0
2009-08-31 08:59:00,63.204,63.214,63.193,63.214,14400000.0
2009-08-31 09:00:00,63.224,63.231,63.22,63.221,32000000.0
2009-08-31 09:01:00,63.22,63.236,63.22,63.236,32000000.0
2009-08-31 09:02:00,63.236,63.236,63.226,63.226,19600000.0
2009-08-31 09:03:00,63.223,63.223,63.212,63.222,16000000.0
2009-08-31 09:04:00,63.226,63.236,63.225,63.232,22400000.0
2009-08-31 09:05:00,63.245,63.245,63.228,63.229,19200000.0
2009-08-31 09:06:00,63.226,63.235,63.226,63.234,30400000.0
2009-08-31 09:07:00,63.245,63.249,63.233,63.233,19200000.0
2009-08-31 09:08:00,63.222,63.222,63.211,63.216,8000000.0
2009-08-31 09:09:00,63.218,63.218,63.19,63.193,46400000.0
2009-08-31 09:10:00,63.204,63.204,63.191,63.201,24000000.0
2009-08-31 09:11:00,63.213,63.218,63.209,63.209,28800000.0
2009-08-31 09:12:00,63.209,63.22,63.209,63.22,7400000.0
2009-08-31 09:13:00,63.236,63.236,63.226,63.229,9600000.0
2009-08-31 09:14:00,63.24,63.24,63.239,63.239,3200000.0
2009-08-31 09:15:00,63.255,63.255,63.244,63.244,30400000.0
2009-08-31 09:16:00,63.243,63.257,63.242,63.257,49600000.0
2009-08-31 09:17:00,63.265,63.293,63.265,63.293,78400000.0
2009-08-31 09:18:00,63.29,63.302,63.287,63.298,72000000.0
2009-08-31 09:19:00,63.31,63.31,63.29,63.298,66000000.0
2009-08-31 09:20:00,63.29,63.304,63.29,63.304,76800000.0
2009-08-31 09:21:00,63.302,63.309,63.294,63.294,49600000.0
2009-08-31 09:22:00,63.29,63.292,63.277,63.292,37200000.0
2009-08-31 09:23:00,63.292,63.295,63.284,63.286,68800000.0
2009-08-31 09:24:00,63.285,63.295,63.28,63.295,43600000.0
2009-08-31 09:25:00,63.294,63.294,63.268,63.268,19200000.0
2009-08-31 09:26:00,63.258,63.258,63.24,63.242,32000000.0
2009-08-31 09:27:00,63.228,63.237,63.228,63.237,70400000.0
2009-08-31 09:28:00,63.246,63.258,63.246,63.258,4800000.0
2009-08-31 09:29:00,63.291,63.326,63.277,63.312,37200000.0
2009-08-31 09:30:00,63.333,63.333,63.323,63.324,26000000.0
2009-08-31 09:31:00,63.312,63.312,63.301,63.301,12800000.0
2009-08-31 09:32:00,63.304,63.314,63.304,63.308,34000000.0
2009-08-31 09:33:00,63.302,63.312,63.3,63.312,30400000.0
2009-08-31 09:34:00,63.297,63.31,63.285,63.31,33600000.0
2009-08-31 09:35:00,63.31,63.31,63.283,63.286,52800000.0
2009-08-31 09:36:00,63.276,63.276,63.26,63.263,46400000.0
2009-08-31 09:37:00,63.267,63.278,63.267,63.273,33600000.0
2009-08-31 09:38:00,63.282,63.286,63.276,63.279,12800000.0
2009-08-31 09:39:00,63.286,63.297,63.286,63.293,43200000.0
2009-08-31 09:40:00,63.286,63.286,63.28,63.282,46400000.0
2009-08-31 09:41:00,63.271,63.271,63.263,63.263,30800000.0
2009-08-31 09:42:00,63.273,63.276,63.266,63.268,43200000.0
2009-08-31 09:43:00,63.255,63.296,63.255,63.296,56400000.0
2009-08-31 09:44:00,63.31,63.313,63.299,63.302,30400000.0
2009-08-31 09:45:00,63.302,63.314,63.302,63.31,19200000.0
2009-08-31 09:46:00,63.307,63.307,63.298,63.304,27200000.0
2009-08-31 09:47:00,63.295,63.295,63.289,63.289,4800000.0
2009-08-31 09:48:00,63.284,63.294,63.284,63.294,6400000.0
2009-08-31 09:49:00,63.292,63.309,63.292,63.302,8000000.0
2009-08-31 09:50:00,63.304,63.304,63.294,63.298,33600000.0
2009-08-31 09:51:00,63.293,63.293,63.278,63.282,84800000.0
2009-08-31 09:52:00,63.28,63.293,63.28,63.293,35200000.0
2009-08-31 09:53:00,63.275,63.275,63.255,63.27,30400000.0
2009-08-31 09:54:00,63.295,63.303,63.295,63.303,3200000.0
2009-08-31 09:55:00,63.3,63.314,63.286,63.295,33600000.0
2009-08-31 09:56:00,63.305,63.309,63.3,63.302,36800000.0
2009-08-31 09:57:00,63.299,63.305,63.298,63.305,24000000.0
2009-08-31 09:58:00,63.301,63.319,63.301,63.319,32000000.0
2009-08-31 09:59:00,63.312,63.312,63.307,63.307,51200000.0
2009-08-31 10:00:00,63.299,63.299,63.248,63.248,62800000.0
2009-08-31 10:01:00,63.246,63.254,63.24,63.244,12800000.0
2009-08-31 10:02:00,63.248,63.26,63.248,63.26,36800000.0
2009-08-31 10:03:00,63.257,63.263,63.255,63.263,44800000.0
2009-08-31 10:04:00,63.269,63.278,63.267,63.278,40000000.0
2009-08-31 10:05:00,63.278,63.278,63.265,63.277,38400000.0
2009-08-31 10:06:00,63.279,63.282,63.274,63.277,33600000.0
2009-08-31 10:07:00,63.275,63.278,63.266,63.268,43200000.0
2009-08-31 10:08:00,63.268,63.277,63.265,63.272,49600000.0
2009-08-31 10:09:00,63.276,63.28,63.276,63.28,3200000.0
2009-08-31 10:10:00,63.263,63.277,63.26,63.277,46400000.0
2009-08-31 10:11:00,63.275,63.294,63.274,63.294,57600000.0
2009-08-31 10:12:00,63.298,63.304,63.297,63.297,57600000.0
2009-08-31 10:13:00,63.309,63.328,63.309,63.324,41600000.0
2009-08-31 10:14:00,63.326,63.332,63.316,63.328,30400000.0
2009-08-31 10:15:00,63.334,63.334,63.323,63.332,30400000.0
2009-08-31 10:16:00,63.321,63.334,63.32,63.324,12800000.0
2009-08-31 10:17:00,63.326,63.326,63.314,63.322,12800000.0
2009-08-31 10:18:00,63.308,63.313,63.305,63.305,4800000.0
2009-08-31 10:19:00,63.299,63.305,63.295,63.295,75200000.0
2009-08-31 10:20:00,63.278,63.287,63.269,63.287,14400000.0
2009-08-31 10:21:00,63.288,63.3,63.287,63.3,35200000.0
2009-08-31 10:22:00,63.307,63.307,63.297,63.307,8400000.0
2009-08-31 10:23:00,63.289,63.289,63.27,63.27,33600000.0
2009-08-31 10:24:00,63.298,63.306,63.297,63.299,43200000.0
2009-08-31 10:25:00,63.311,63.326,63.309,63.326,64000000.0
2009-08-31 10:26:00,63.324,63.324,63.294,63.294,36800000.0
2009-08-31 10:27:00,63.287,63.303,63.278,63.278,53200000.0
2009-08-31 10:28:00,63.275,63.292,63.274,63.29,87800000.0
2009-08-31 10:29:00,63.285,63.289,63.266,63.289,12800000.0
2009-08-31 10:30:00,63.301,63.303,63.287,63.293,27600000.0
2009-08-31 10:31:00,63.292,63.304,63.292,63.303,32000000.0
2009-08-31 10:32:00,63.273,63.305,63.273,63.303,46400000.0
2009-08-31 10:33:00,63.31,63.317,63.308,63.315,35200000.0
2009-08-31 10:34:00,63.315,63.322,63.315,63.319,17600000.0
2009-08-31 10:35:00,63.313,63.314,63.304,63.306,12800000.0
2009-08-31 10:36:00,63.335,63.349,63.335,63.349,4800000.0
2009-08-31 10:37:00,63.355,63.365,63.355,63.361,19200000.0
2009-08-31 10:38:00,63.358,63.358,63.342,63.342,28800000.0
2009-08-31 10:39:00,63.332,63.332,63.322,63.322,11200000.0
2009-08-31 10:40:00,63.347,63.351,63.346,63.349,24000000.0
2009-08-31 10:41:00,63.343,63.361,63.327,63.327,57600000.0
2009-08-31 10:42:00,63.351,63.358,63.35,63.358,38400000.0
2009-08-31 10:43:00,63.356,63.372,63.356,63.372,4800000.0
2009-08-31 10:44:00,63.393,63.399,63.382,63.382,19200000.0
2009-08-31 10:45:00,63.378,63.397,63.378,63.397,22400000.0
2009-08-31 10:46:00,63.405,63.415,63.404,63.415,28800000.0
2009-08-31 10:47:00,63.416,63.416,63.397,63.412,25600000.0
2009-08-31 10:48:00,63.432,63.435,63.423,63.423,38800000.0
2009-08-31 10:49:00,63.428,63.433,63.427,63.43,25600000.0
2009-08-31 10:50:00,63.422,63.453,63.422,63.453,59600000.0
2009-08-31 10:51:00,63.454,63.454,63.434,63.434,68800000.0
2009-08-31 10:52:00,63.422,63.431,63.422,63.426,35200000.0
2009-08-31 10:53:00,63.429,63.431,63.423,63.423,59200000.0
2009-08-31 10:54:00,63.438,63.447,63.434,63.447,54400000.0
2009-08-31 10:55:00,63.464,63.495,63.464,63.495,42000000.0
2009-08-31 10:56:00,63.524,63.548,63.524,63.541,44800000.0
2009-08-31 10:57:00,63.532,63.541,63.53,63.541,33600000.0
2009-08-31 10:58:00,63.529,63.529,63.504,63.504,40000000.0
2009-08-31 10:59:00,63.495,63.5,63.49,63.495,49600000.0
2009-08-31 11:00:00,63.487,63.498,63.485,63.492,51200000.0
2009-08-31 11:01:00,63.495,63.522,63.495,63.522,6400000.0
2009-08-31 11:02:00,63.564,63.574,63.564,63.57,19200000.0
2009-08-31 11:03:00,63.572,63.592,63.572,63.59,36800000.0
2009-08-31 11:04:00,63.603,63.61,63.603,63.606,27600000.0
2009-08-31 11:05:00,63.608,63.608,63.589,63.592,11200000.0
2009-08-31 11:06:00,63.585,63.585,63.564,63.564,30400000.0
2009-08-31 11:07:00,63.55,63.557,63.545,63.546,46400000.0
2009-08-31 11:08:00,63.538,63.54,63.533,63.536,32000000.0
2009-08-31 11:09:00,63.535,63.547,63.53,63.544,75600000.0
2009-08-31 11:10:00,63.546,63.553,63.545,63.55,36800000.0
2009-08-31 11:11:00,63.552,63.56,63.548,63.558,52800000.0
2009-08-31 11:12:00,63.543,63.543,63.528,63.531,70400000.0
2009-08-31 11:13:00,63.538,63.538,63.529,63.534,6400000.0
2009-08-31 11:14:00,63.524,63.531,63.523,63.528,57600000.0
2009-08-31 11:15:00,63.524,63.53,63.524,63.527,12800000.0
2009-08-31 11:16:00,63.528,63.528,63.504,63.504,17600000.0
2009-08-31 11:17:00,63.497,63.504,63.485,63.495,54800000.0
2009-08-31 11:18:00,63.48,63.489,63.475,63.48,73600000.0
2009-08-31 11:19:00,63.482,63.499,63.477,63.48,56400000.0
2009-08-31 11:20:00,63.484,63.503,63.484,63.503,35600000.0
2009-08-31 11:21:00,63.507,63.507,63.485,63.496,40000000.0
2009-08-31 11:22:00,63.48,63.485,63.474,63.477,41600000.0
2009-08-31 11:23:00,63.475,63.475,63.46,63.469,51200000.0
2009-08-31 11:24:00,63.468,63.468,63.46,63.462,52800000.0
2009-08-31 11:25:00,63.462,63.468,63.434,63.441,35200000.0
2009-08-31 11:26:00,63.459,63.469,63.456,63.467,27200000.0
2009-08-31 11:27:00,63.472,63.476,63.459,63.459,11200000.0
2009-08-31 11:28:00,63.457,63.468,63.456,63.463,41600000.0
2009-08-31 11:29:00,63.464,63.474,63.464,63.469,43200000.0
2009-08-31 11:30:00,63.434,63.452,63.434,63.452,11200000.0
2009-08-31 11:31:00,63.467,63.476,63.462,63.473,27200000.0
2009-08-31 11:32:00,63.477,63.477,63.468,63.468,35200000.0
2009-08-31 11:33:00,63.455,63.455,63.44,63.446,17600000.0
2009-08-31 11:34:00,63.455,63.463,63.448,63.452,33600000.0
2009-08-31 11:35:00,63.455,63.46,63.455,63.46,4800000.0
2009-08-31 11:36:00,63.422,63.447,63.422,63.447,43200000.0
2009-08-31 11:37:00,63.451,63.465,63.451,63.458,41600000.0
2009-08-31 11:38:00,63.457,63.457,63.444,63.45,27200000.0
2009-08-31 11:39:00,63.434,63.441,63.412,63.412,12800000.0
2009-08-31 11:40:00,63.442,63.447,63.441,63.446,22400000.0
2009-08-31 11:41:00,63.443,63.443,63.421,63.433,38400000.0
2009-08-31 11:42:00,63.455,63.459,63.452,63.459,38800000.0
2009-08-31 11:43:00,63.456,63.46,63.354,63.44,14400000.0
2009-08-31 11:44:00,63.461,63.483,63.461,63.483,59600000.0
2009-08-31 11:45:00,63.486,63.492,63.485,63.492,49600000.0
2009-08-31 11:46:00,63.493,63.5,63.491,63.491,12800000.0
2009-08-31 11:47:00,63.491,63.502,63.491,63.499,56000000.0
2009-08-31 11:48:00,63.488,63.488,63.475,63.48,11200000.0
2009-08-31 11:49:00,63.493,63.493,63.475,63.481,41600000.0
2009-08-31 11:50:00,63.478,63.483,63.469,63.477,45200000.0
2009-08-31 11:51:00,63.486,63.486,63.474,63.48,44800000.0
2009-08-31 11:52:00,63.479,63.479,63.461,63.474,32000000.0
2009-08-31 11:53:00,63.475,63.478,63.466,63.466,35200000.0
2009-08-31 11:54:00,63.466,63.478,63.462,63.471,48000000.0
2009-08-31 11:55:00,63.463,63.477,63.449,63.468,44800000.0
2009-08-31 11:56:00,63.466,63.49,63.466,63.49,64400000.0
2009-08-31 11:57:00,63.49,63.49,63.475,63.478,22800000.0
2009-08-31 11:58:00,63.468,63.468,63.457,63.457,42000000.0
2009-08-31 11:59:00,63.46,63.475,63.46,63.473,51200000.0
2009-08-31 12:00:00,63.479,63.492,63.476,63.487,36800000.0
2009-08-31 12:01:00,63.476,63.476,63.46,63.466,19200000.0
2009-08-31 12:02:00,63.448,63.452,63.442,63.452,12800000.0
2009-08-31 12:03:00,63.463,63.464,63.455,63.463,50600000.0
2009-08-31 12:04:00,63.433,63.438,63.43,63.438,24000000.0
2009-08-31 12:05:00,63.435,63.441,63.43,63.441,28800000.0
2009-08-31 12:06:00,63.435,63.437,63.426,63.437,24000000.0
2009-08-31 12:07:00,63.433,63.434,63.43,63.433,20800000.0
2009-08-31 12:08:00,63.434,63.44,63.43,63.437,43200000.0
2009-08-31 12:09:00,63.419,63.428,63.408,63.412,25600000.0
2009-08-31 12:10:00,63.434,63.434,63.418,63.418,11200000.0
2009-08-31 12:11:00,63.437,63.439,63.431,63.431,27200000.0
2009-08-31 12:12:00,63.432,63.436,63.429,63.429,30400000.0
2009-08-31 12:13:00,63.413,63.423,63.411,63.421,14400000.0
2009-08-31 12:14:00,63.425,63.432,63.425,63.432,8000000.0
2009-08-31 12:15:00,63.443,63.447,63.438,63.441,27200000.0
2009-08-31 12:16:00,63.443,63.449,63.437,63.44,27200000.0
2009-08-31 12:17:00,63.44,63.446,63.439,63.442,43200000.0
2009-08-31 12:18:00,63.443,63.448,63.439,63.448,25600000.0
2009-08-31 12:19:00,63.446,63.446,63.434,63.436,35200000.0
2009-08-31 12:20:00,63.419,63.428,63.406,63.42,36800000.0
2009-08-31 12:21:00,63.43,63.438,63.429,63.438,59200000.0
2009-08-31 12:22:00,63.432,63.442,63.428,63.434,30400000.0
2009-08-31 12:23:00,63.44,63.447,63.439,63.445,32000000.0
2009-08-31 12:24:00,63.437,63.443,63.434,63.443,33600000.0
2009-08-31 12:25:00,63.44,63.448,63.436,63.44,22400000.0
2009-08-31 12:26:00,63.436,63.442,63.431,63.434,30800000.0
2009-08-31 12:27:00,63.418,63.421,63.4,63.4,30400000.0
2009-08-31 12:28:00,63.431,63.433,63.424,63.426,60200000.0
2009-08-31 12:29:00,63.432,63.439,63.345,63.346,115200000.0
2009-08-31 12:30:00,63.332,63.442,63.302,63.442,46400000.0
2009-08-31 12:31:00,63.435,63.443,63.421,63.437,70400000.0
2009-08-31 12:32:00,63.448,63.458,63.448,63.458,28800000.0
2009-08-31 12:33:00,63.449,63.449,63.437,63.437,40000000.0
2009-08-31 12:34:00,63.444,63.453,63.444,63.445,27200000.0
2009-08-31 12:35:00,63.442,63.442,63.417,63.417,25600000.0
2009-08-31 12:36:00,63.403,63.416,63.398,63.403,48400000.0
2009-08-31 12:37:00,63.399,63.401,63.388,63.401,8000000.0
2009-08-31 12:38:00,63.412,63.415,63.412,63.415,4800000.0
2009-08-31 12:39:00,63.423,63.435,63.422,63.435,24000000.0
2009-08-31 12:40:00,63.451,63.465,63.45,63.455,15400000.0
2009-08-31 12:41:00,63.437,63.441,63.428,63.432,22400000.0
2009-08-31 12:42:00,63.435,63.438,63.424,63.424,21800000.0
2009-08-31 12:43:00,63.426,63.44,63.409,63.44,36800000.0
2009-08-31 12:44:00,63.44,63.446,63.44,63.445,22400000.0
2009-08-31 12:45:00,63.462,63.468,63.459,63.467,35200000.0
2009-08-31 12:46:00,63.458,63.46,63.452,63.46,44800000.0
2009-08-31 12:47:00,63.462,63.468,63.461,63.462,30400000.0
2009-08-31 12:48:00,63.453,63.453,63.44,63.442,32000000.0
2009-08-31 12:49:00,63.447,63.455,63.447,63.448,40000000.0
2009-08-31 12:50:00,63.456,63.46,63.448,63.452,11200000.0
2009-08-31 12:51:00,63.459,63.468,63.448,63.468,22400000.0
2009-08-31 12:52:00,63.467,63.467,63.454,63.454,25600000.0
2009-08-31 12:53:00,63.454,63.457,63.45,63.451,11200000.0
2009-08-31 12:54:00,63.456,63.456,63.436,63.436,6400000.0
2009-08-31 12:55:00,63.419,63.427,63.416,63.422,24000000.0
2009-08-31 12:56:00,63.419,63.428,63.419,63.421,12800000.0
2009-08-31 12:57:00,63.416,63.416,63.397,63.401,27200000.0
2009-08-31 12:58:00,63.383,63.386,63.378,63.378,9600000.0
2009-08-31 12:59:00,63.382,63.392,63.382,63.392,14800000.0
2009-08-31 13:00:00,63.394,63.408,63.391,63.405,14400000.0
2009-08-31 13:01:00,63.397,63.405,63.391,63.405,17600000.0
2009-08-31 13:02:00,63.396,63.407,63.396,63.407,12800000.0
2009-08-31 13:03:00,63.412,63.415,63.404,63.415,9600000.0
2009-08-31 13:04:00,63.416,63.416,63.406,63.409,16000000.0
2009-08-31 13:05:00,63.417,63.417,63.405,63.405,12800000.0
2009-08-31 13:06:00,63.411,63.42,63.41,63.42,18000000.0
2009-08-31 13:07:00,63.419,63.419,63.401,63.409,12800000.0
2009-08-31 13:08:00,63.419,63.419,63.402,63.403,31400000.0
2009-08-31 13:09:00,63.404,63.424,63.404,63.422,28800000.0
2009-08-31 13:10:00,63.439,63.444,63.432,63.438,32000000.0
2009-08-31 13:11:00,63.438,63.438,63.401,63.401,20400000.0
2009-08-31 13:12:00,63.394,63.394,63.368,63.368,16000000.0
2009-08-31 13:13:00,63.371,63.371,63.361,63.367,11200000.0
2009-08-31 13:14:00,63.378,63.386,63.378,63.384,8000000.0
2009-08-31 13:15:00,63.383,63.388,63.378,63.381,12800000.0
2009-08-31 13:16:00,63.377,63.382,63.372,63.372,25600000.0
2009-08-31 13:17:00,63.37,63.373,63.37,63.373,3200000.0
2009-08-31 13:18:00,63.374,63.384,63.374,63.38,56000000.0
2009-08-31 13:19:00,63.391,63.411,63.391,63.403,6400000.0
2009-08-31 13:20:00,63.453,63.492,63.453,63.492,4800000.0
2009-08-31 13:21:00,63.508,63.508,63.491,63.497,56000000.0
2009-08-31 13:22:00,63.516,63.53,63.503,63.503,11600000.0
2009-08-31 13:23:00,63.499,63.511,63.499,63.511,12800000.0
2009-08-31 13:24:00,63.509,63.509,63.499,63.499,14400000.0
2009-08-31 13:25:00,63.505,63.51,63.502,63.502,33600000.0
2009-08-31 13:26:00,63.499,63.508,63.499,63.506,24400000.0
2009-08-31 13:27:00,63.505,63.507,63.5,63.505,40000000.0
2009-08-31 13:28:00,63.515,63.531,63.515,63.523,20800000.0
2009-08-31 13:29:00,63.536,63.541,63.53,63.541,22400000.0
2009-08-31 13:30:00,63.54,63.54,63.516,63.516,36800000.0
2009-08-31 13:31:00,63.51,63.517,63.51,63.517,3200000.0
2009-08-31 13:32:00,63.52,63.52,63.502,63.502,17600000.0
2009-08-31 13:33:00,63.495,63.497,63.479,63.48,12800000.0
2009-08-31 13:34:00,63.393,63.498,63.393,63.488,9600000.0
2009-08-31 13:35:00,63.468,63.47,63.464,63.465,8000000.0
2009-08-31 13:36:00,63.459,63.465,63.454,63.461,48000000.0
2009-08-31 13:37:00,63.46,63.469,63.459,63.466,24000000.0
2009-08-31 13:38:00,63.461,63.462,63.45,63.462,28800000.0
2009-08-31 13:39:00,63.461,63.463,63.453,63.453,25600000.0
2009-08-31 13:40:00,63.441,63.444,63.44,63.441,9600000.0
2009-08-31 13:41:00,63.437,63.438,63.434,63.434,16000000.0
2009-08-31 13:42:00,63.406,63.42,63.406,63.42,8000000.0
2009-08-31 13:43:00,63.431,63.432,63.424,63.424,25600000.0
2009-08-31 13:44:00,63.429,63.445,63.429,63.434,28800000.0
2009-08-31 13:45:00,63.42,63.428,63.41,63.428,12800000.0
2009-08-31 13:46:00,63.457,63.464,63.456,63.456,4800000.0
2009-08-31 13:47:00,63.455,63.465,63.444,63.454,27200000.0
2009-08-31 13:48:00,63.465,63.469,63.465,63.469,3200000.0
2009-08-31 13:49:00,63.481,63.481,63.472,63.474,33600000.0
2009-08-31 13:50:00,63.479,63.482,63.464,63.482,33600000.0
2009-08-31 13:51:00,63.485,63.485,63.477,63.477,3200000.0
2009-08-31 13:52:00,63.495,63.495,63.484,63.49,40400000.0
2009-08-31 13:53:00,63.477,63.477,63.462,63.471,36800000.0
2009-08-31 13:54:00,63.47,63.471,63.466,63.467,24000000.0
2009-08-31 13:55:00,63.46,63.46,63.442,63.442,11600000.0
2009-08-31 13:56:00,63.436,63.446,63.436,63.442,14400000.0
2009-08-31 13:57:00,63.443,63.445,63.441,63.445,14400000.0
2009-08-31 13:58:00,63.445,63.451,63.439,63.451,32400000.0
2009-08-31 13:59:00,63.44,63.448,63.438,63.438,48000000.0
2009-08-31 14:00:00,63.446,63.462,63.444,63.462,32000000.0
2009-08-31 14:01:00,63.489,63.497,63.485,63.485,14400000.0
2009-08-31 14:02:00,63.48,63.48,63.467,63.476,28800000.0
2009-08-31 14:03:00,63.473,63.473,63.459,63.46,14400000.0
2009-08-31 14:04:00,63.453,63.453,63.432,63.435,4800000.0
2009-08-31 14:05:00,63.437,63.446,63.437,63.446,25600000.0
2009-08-31 14:06:00,63.438,63.442,63.429,63.433,17600000.0
2009-08-31 14:07:00,63.407,63.407,63.399,63.399,3200000.0
2009-08-31 14:08:00,63.391,63.413,63.391,63.413,24000000.0
2009-08-31 14:09:00,63.415,63.42,63.404,63.42,11200000.0
2009-08-31 14:10:00,63.411,63.411,63.394,63.399,17600000.0
2009-08-31 14:11:00,63.39,63.399,63.384,63.397,12800000.0
2009-08-31 14:12:00,63.407,63.414,63.405,63.414,12800000.0
2009-08-31 14:13:00,63.415,63.423,63.414,63.423,24400000.0
2009-08-31 14:14:00,63.43,63.44,63.429,63.43,20800000.0
2009-08-31 14:15:00,63.427,63.436,63.424,63.428,33600000.0
2009-08-31 14:16:00,63.433,63.433,63.42,63.422,27200000.0
2009-08-31 14:17:00,63.416,63.419,63.383,63.383,11200000.0
2009-08-31 14:18:00,63.372,63.372,63.34,63.345,16000000.0
2009-08-31 14:19:00,63.342,63.349,63.337,63.34,40400000.0
2009-08-31 14:20:00,63.364,63.37,63.359,63.362,11200000.0
2009-08-31 14:21:00,63.363,63.37,63.358,63.367,33600000.0
2009-08-31 14:22:00,63.374,63.374,63.355,63.355,14400000.0
2009-08-31 14:23:00,63.349,63.363,63.349,63.363,17600000.0
2009-08-31 14:24:00,63.367,63.39,63.367,63.39,36800000.0
2009-08-31 14:25:00,63.387,63.387,63.371,63.371,12800000.0
2009-08-31 14:26:00,63.374,63.387,63.374,63.375,19200000.0
2009-08-31 14:27:00,63.371,63.379,63.371,63.379,11200000.0
2009-08-31 14:28:00,63.371,63.371,63.357,63.358,11200000.0
2009-08-31 14:29:00,63.362,63.366,63.353,63.353,12800000.0
2009-08-31 14:30:00,63.354,63.388,63.294,63.294,11200000.0
2009-08-31 14:31:00,63.388,63.416,63.318,63.416,16000000.0
2009-08-31 14:32:00,63.431,63.438,63.417,63.42,11200000.0
2009-08-31 14:33:00,63.403,63.413,63.401,63.413,9600000.0
2009-08-31 14:34:00,63.401,63.419,63.401,63.408,17600000.0
2009-08-31 14:35:00,63.414,63.414,63.399,63.406,11200000.0
2009-08-31 14:36:00,63.388,63.388,63.355,63.355,8000000.0
2009-08-31 14:37:00,63.36,63.378,63.36,63.374,12800000.0
2009-08-31 14:38:00,63.379,63.38,63.366,63.38,11200000.0
2009-08-31 14:39:00,63.379,63.386,63.368,63.378,17600000.0
2009-08-31 14:40:00,63.384,63.384,63.372,63.377,16000000.0
2009-08-31 14:41:00,63.383,63.383,63.364,63.373,11200000.0
2009-08-31 14:42:00,63.366,63.366,63.347,63.347,3200000.0
2009-08-31 14:43:00,63.343,63.343,63.315,63.315,17600000.0
2009-08-31 14:44:00,63.321,63.332,63.31,63.332,12200000.0
2009-08-31 14:45:00,63.334,63.341,63.334,63.34,8000000.0
2009-08-31 14:46:00,63.338,63.345,63.323,63.323,17600000.0
2009-08-31 14:47:00,63.332,63.34,63.332,63.336,12800000.0
2009-08-31 14:48:00,63.337,63.339,63.334,63.334,11200000.0
2009-08-31 14:49:00,63.351,63.386,63.351,63.386,9600000.0
2009-08-31 14:50:00,63.39,63.397,63.373,63.375,12800000.0
2009-08-31 14:51:00,63.352,63.354,63.347,63.347,17600000.0
2009-08-31 14:52:00,63.361,63.37,63.357,63.368,14400000.0
2009-08-31 14:53:00,63.378,63.42,63.378,63.42,4800000.0
2009-08-31 14:54:00,63.434,63.442,63.428,63.429,12800000.0
2009-08-31 14:55:00,63.416,63.422,63.408,63.41,16000000.0
2009-08-31 14:56:00,63.4,63.4,63.383,63.39,16000000.0
2009-08-31 14:57:00,63.384,63.384,63.366,63.375,12800000.0
2009-08-31 14:58:00,63.38,63.396,63.38,63.385,14400000.0
2009-08-31 14:59:00,63.385,63.395,63.383,63.392,8000000.0
2009-08-31 15:00:00,63.367,63.372,63.353,63.356,16000000.0
2009-08-31 15:01:00,63.361,63.361,63.345,63.359,17600000.0
2009-08-31 15:02:00,63.371,63.374,63.363,63.363,10600000.0
2009-08-31 15:03:00,63.366,63.372,63.36,63.36,9600000.0
2009-08-31 15:04:00,63.341,63.358,63.341,63.351,16000000.0
2009-08-31 15:05:00,63.358,63.362,63.357,63.359,12800000.0
2009-08-31 15:06:00,63.338,63.338,63.29,63.29,11200000.0
2009-08-31 15:07:00,63.29,63.303,63.29,63.301,11200000.0
2009-08-31 15:08:00,63.285,63.285,63.271,63.271,11200000.0
2009-08-31 15:09:00,63.274,63.278,63.267,63.27,14400000.0
2009-08-31 15:10:00,63.239,63.239,63.224,63.227,16000000.0
2009-08-31 15:11:00,63.229,63.232,63.226,63.232,11200000.0
2009-08-31 15:12:00,63.224,63.285,63.224,63.285,9600000.0
2009-08-31 15:13:00,63.294,63.294,63.282,63.289,12800000.0
2009-08-31 15:14:00,63.279,63.279,63.266,63.268,8000000.0
2009-08-31 15:15:00,63.259,63.266,63.247,63.247,17600000.0
2009-08-31 15:16:00,63.257,63.26,63.246,63.26,12800000.0
2009-08-31 15:17:00,63.247,63.248,63.233,63.246,14400000.0
2009-08-31 15:18:00,63.251,63.287,63.251,63.287,12800000.0
2009-08-31 15:19:00,63.297,63.3,63.278,63.294,16000000.0
2009-08-31 15:20:00,63.29,63.29,63.276,63.283,11200000.0
2009-08-31 15:21:00,63.278,63.285,63.193,63.284,17600000.0
2009-08-31 15:22:00,63.284,63.284,63.266,63.266,11200000.0
2009-08-31 15:23:00,63.278,63.283,63.274,63.274,11200000.0
2009-08-31 15:24:00,63.272,63.277,63.265,63.265,11200000.0
2009-08-31 15:25:00,63.239,63.239,63.227,63.23,13200000.0
2009-08-31 15:26:00,63.22,63.226,63.208,63.218,14400000.0
2009-08-31 15:27:00,63.214,63.228,63.207,63.207,12800000.0
2009-08-31 15:28:00,63.22,63.226,63.22,63.226,9600000.0
2009-08-31 15:29:00,63.26,63.276,63.26,63.27,17600000.0
2009-08-31 15:30:00,63.257,63.257,63.2,63.22,17600000.0
2009-08-31 15:31:00,63.219,63.266,63.219,63.256,12800000.0
2009-08-31 15:32:00,63.279,63.296,63.279,63.284,11200000.0
2009-08-31 15:33:00,63.278,63.285,63.274,63.281,11200000.0
2009-08-31 15:34:00,63.261,63.261,63.238,63.244,9600000.0
2009-08-31 15:35:00,63.233,63.233,63.201,63.204,8000000.0
2009-08-31 15:36:00,63.201,63.221,63.201,63.221,14400000.0
2009-08-31 15:37:00,63.232,63.233,63.224,63.224,16000000.0
2009-08-31 15:38:00,63.227,63.266,63.227,63.266,16000000.0
2009-08-31 15:39:00,63.277,63.284,63.275,63.275,8000000.0
2009-08-31 15:40:00,63.26,63.26,63.233,63.237,12800000.0
2009-08-31 15:41:00,63.22,63.22,63.15,63.15,16000000.0
2009-08-31 15:42:00,63.181,63.237,63.181,63.237,8000000.0
2009-08-31 15:43:00,63.258,63.311,63.258,63.306,12800000.0
2009-08-31 15:44:00,63.324,63.337,63.318,63.337,8000000.0
2009-08-31 15:45:00,63.307,63.342,63.287,63.342,12800000.0
2009-08-31 15:46:00,63.365,63.379,63.365,63.374,11200000.0
2009-08-31 15:47:00,63.33,63.33,63.302,63.302,11200000.0
2009-08-31 15:48:00,63.255,63.255,63.197,63.211,12800000.0
2009-08-31 15:49:00,63.212,63.235,63.212,63.227,11200000.0
2009-08-31 15:50:00,63.209,63.209,63.161,63.161,14800000.0
2009-08-31 15:51:00,63.153,63.167,63.153,63.164,11200000.0
2009-08-31 15:52:00,63.19,63.19,63.18,63.183,11200000.0
2009-08-31 15:53:00,63.174,63.233,63.174,63.233,12800000.0
2009-08-31 15:54:00,63.253,63.253,63.22,63.22,8000000.0
2009-08-31 15:55:00,63.216,63.221,63.194,63.194,17600000.0
2009-08-31 15:56:00,63.175,63.175,63.169,63.174,8000000.0
2009-08-31 15:57:00,63.178,63.184,63.178,63.184,3200000.0
2009-08-31 15:58:00,63.184,63.196,63.184,63.196,11200000.0
2009-08-31 15:59:00,63.213,63.266,63.213,63.266,11200000.0
2009-08-31 16:00:00,63.269,63.275,63.263,63.263,11200000.0
2009-08-31 16:01:00,63.26,63.261,63.24,63.24,11200000.0
2009-08-31 16:02:00,63.221,63.221,63.201,63.207,18000000.0
2009-08-31 16:03:00,63.205,63.245,63.205,63.243,12800000.0
2009-08-31 16:04:00,63.255,63.28,63.201,63.28,11200000.0
2009-08-31 16:05:00,63.276,63.279,63.259,63.279,14400000.0
2009-08-31 16:06:00,63.276,63.302,63.27,63.302,16000000.0
2009-08-31 16:07:00,63.318,63.318,63.305,63.318,11200000.0
2009-08-31 16:08:00,63.337,63.376,63.337,63.376,10600000.0
2009-08-31 16:09:00,63.374,63.378,63.362,63.368,17600000.0
2009-08-31 16:10:00,63.347,63.347,63.311,63.311,12800000.0
2009-08-31 16:11:00,63.321,63.35,63.321,63.35,11200000.0
2009-08-31 16:12:00,63.335,63.335,63.317,63.32,9600000.0
2009-08-31 16:13:00,63.351,63.351,63.331,63.331,11200000.0
2009-08-31 16:14:00,63.358,63.369,63.356,63.356,14400000.0
2009-08-31 16:15:00,63.356,63.37,63.354,63.37,11200000.0
2009-08-31 16:16:00,63.36,63.36,63.336,63.35,11200000.0
2009-08-31 16:17:00,63.34,63.345,63.324,63.339,17600000.0
2009-08-31 16:18:00,63.323,63.323,63.32,63.32,3200000.0
2009-08-31 16:19:00,63.323,63.332,63.314,63.314,11200000.0
2009-08-31 16:20:00,63.319,63.353,63.319,63.353,11200000.0
2009-08-31 16:21:00,63.345,63.345,63.334,63.334,11600000.0
2009-08-31 16:22:00,63.331,63.338,63.312,63.312,11200000.0
2009-08-31 16:23:00,63.332,63.332,63.302,63.305,12800000.0
2009-08-31 16:24:00,63.275,63.281,63.251,63.251,11200000.0
2009-08-31 16:25:00,63.24,63.28,63.24,63.277,12800000.0
2009-08-31 16:26:00,63.261,63.275,63.261,63.27,12800000.0
2009-08-31 16:27:00,63.283,63.296,63.28,63.294,17600000.0
2009-08-31 16:28:00,63.294,63.294,63.254,63.254,11200000.0
2009-08-31 16:29:00,63.278,63.306,63.278,63.306,14400000.0
2009-08-31 16:30:00,63.305,63.305,63.218,63.218,14400000.0
2009-08-31 16:31:00,63.212,63.212,63.196,63.196,14400000.0
2009-08-31 16:32:00,63.185,63.187,63.166,63.187,8000000.0
2009-08-31 16:33:00,63.225,63.263,63.225,63.263,9600000.0
2009-08-31 16:34:00,63.275,63.296,63.255,63.293,17600000.0
2009-08-31 16:35:00,63.305,63.331,63.305,63.331,12800000.0
2009-08-31 16:36:00,63.331,63.333,63.322,63.332,11200000.0
2009-08-31 16:37:00,63.324,63.327,63.317,63.321,12800000.0
2009-08-31 16:38:00,63.296,63.296,63.267,63.285,14400000.0
2009-08-31 16:39:00,63.285,63.324,63.285,63.321,12800000.0
2009-08-31 16:40:00,63.343,63.37,63.343,63.37,18000000.0
2009-08-31 16:41:00,63.394,63.407,63.393,63.407,12800000.0
2009-08-31 16:42:00,63.422,63.422,63.396,63.397,11200000.0
2009-08-31 16:43:00,63.397,63.397,63.385,63.385,12800000.0
2009-08-31 16:44:00,63.393,63.431,63.382,63.431,11200000.0
2009-08-31 16:45:00,63.431,63.433,63.405,63.405,11200000.0
2009-08-31 16:46:00,63.39,63.43,63.39,63.424,14400000.0
2009-08-31 16:47:00,63.425,63.425,63.405,63.407,17600000.0
2009-08-31 16:48:00,63.398,63.414,63.398,63.414,11200000.0
2009-08-31 16:49:00,63.428,63.442,63.428,63.442,6400000.0
2009-08-31 16:50:00,63.462,63.464,63.449,63.454,17600000.0
2009-08-31 16:51:00,63.452,63.474,63.411,63.411,11200000.0
2009-08-31 16:52:00,63.47,63.47,63.46,63.46,6400000.0
2009-08-31 16:53:00,63.458,63.467,63.449,63.467,8000000.0
2009-08-31 16:54:00,63.477,63.477,63.469,63.472,9600000.0
2009-08-31 16:55:00,63.446,63.446,63.421,63.421,14400000.0
2009-08-31 16:56:00,63.421,63.441,63.421,63.426,12800000.0
2009-08-31 16:57:00,63.418,63.418,63.388,63.393,16000000.0
2009-08-31 16:58:00,63.414,63.448,63.414,63.448,12800000.0
2009-08-31 16:59:00,63.486,63.589,63.486,63.589,12800000.0
2009-08-31 17:00:00,63.587,63.587,63.571,63.573,11200000.0
2009-08-31 17:01:00,63.553,63.553,63.458,63.542,12800000.0
2009-08-31 17:02:00,63.549,63.555,63.545,63.553,16000000.0
2009-08-31 17:03:00,63.509,63.509,63.48,63.48,8000000.0
2009-08-31 17:04:00,63.494,63.495,63.481,63.484,11200000.0
2009-08-31 17:05:00,63.479,63.491,63.476,63.476,18000000.0
2009-08-31 17:06:00,63.469,63.471,63.461,63.461,8400000.0
2009-08-31 17:07:00,63.454,63.46,63.439,63.444,11200000.0
2009-08-31 17:08:00,63.46,63.471,63.456,63.456,17600000.0
2009-08-31 17:09:00,63.467,63.48,63.46,63.48,11200000.0
2009-08-31 17:10:00,63.496,63.502,63.496,63.499,11200000.0
2009-08-31 17:11:00,63.519,63.527,63.516,63.527,12800000.0
2009-08-31 17:12:00,63.531,63.554,63.53,63.544,12800000.0
2009-08-31 17:13:00,63.533,63.533,63.519,63.519,12800000.0
2009-08-31 17:14:00,63.515,63.516,63.5,63.503,12800000.0
2009-08-31 17:15:00,63.493,63.509,63.493,63.509,12800000.0
2009-08-31 17:16:00,63.499,63.508,63.475,63.478,11200000.0
2009-08-31 17:17:00,63.474,63.494,63.468,63.494,11200000.0
2009-08-31 17:18:00,63.501,63.525,63.501,63.525,9600000.0
2009-08-31 17:19:00,63.537,63.548,63.525,63.546,17600000.0
2009-08-31 17:20:00,63.559,63.57,63.553,63.555,11200000.0
2009-08-31 17:21:00,63.552,63.553,63.538,63.55,12800000.0
2009-08-31 17:22:00,63.539,63.539,63.433,63.517,10600000.0
2009-08-31 17:23:00,63.52,63.52,63.502,63.502,8000000.0
2009-08-31 17:24:00,63.519,63.52,63.504,63.504,11200000.0
2009-08-31 17:25:00,63.483,63.496,63.483,63.49,11200000.0
2009-08-31 17:26:00,63.498,63.506,63.497,63.497,11600000.0
2009-08-31 17:27:00,63.499,63.504,63.496,63.496,17600000.0
2009-08-31 17:28:00,63.494,63.494,63.478,63.486,12800000.0
2009-08-31 17:29:00,63.467,63.483,63.466,63.466,12800000.0
2009-08-31 17:30:00,63.472,63.503,63.472,63.503,11200000.0
2009-08-31 17:31:00,63.501,63.506,63.481,63.481,12800000.0
2009-08-31 17:32:00,63.487,63.51,63.485,63.51,11200000.0
2009-08-31 17:33:00,63.514,63.514,63.501,63.502,12800000.0
2009-08-31 17:34:00,63.504,63.516,63.504,63.515,11200000.0
2009-08-31 17:35:00,63.509,63.517,63.508,63.508,12800000.0
2009-08-31 17:36:00,63.511,63.517,63.504,63.516,11200000.0
2009-08-31 17:37:00,63.528,63.585,63.528,63.585,10000000.0
2009-08-31 17:38:00,63.592,63.592,63.573,63.579,8000000.0
2009-08-31 17:39:00,63.572,63.581,63.556,63.556,18000000.0
2009-08-31 17:40:00,63.582,63.582,63.572,63.574,11200000.0
2009-08-31 17:41:00,63.588,63.594,63.575,63.594,11200000.0
2009-08-31 17:42:00,63.585,63.593,63.577,63.593,11200000.0
2009-08-31 17:43:00,63.612,63.612,63.557,63.557,8000000.0
2009-08-31 17:44:00,63.55,63.552,63.537,63.537,12800000.0
2009-08-31 17:45:00,63.548,63.57,63.548,63.57,11200000.0
2009-08-31 17:46:00,63.573,63.573,63.563,63.563,12800000.0
2009-08-31 17:47:00,63.55,63.55,63.52,63.52,12800000.0
2009-08-31 17:48:00,63.514,63.514,63.504,63.51,11200000.0
2009-08-31 17:49:00,63.51,63.51,63.499,63.499,11200000.0
2009-08-31 17:50:00,63.499,63.499,63.485,63.493,12800000.0
2009-08-31 17:51:00,63.497,63.501,63.493,63.493,11200000.0
2009-08-31 17:52:00,63.49,63.494,63.478,63.492,12800000.0
2009-08-31 17:53:00,63.497,63.498,63.475,63.488,17600000.0
2009-08-31 17:54:00,63.495,63.497,63.486,63.492,8000000.0
2009-08-31 17:55:00,63.535,63.542,63.528,63.528,12800000.0
2009-08-31 17:56:00,63.507,63.55,63.507,63.55,11200000.0
2009-08-31 17:57:00,63.554,63.564,63.552,63.564,16000000.0
2009-08-31 17:58:00,63.55,63.552,63.546,63.551,12800000.0
2009-08-31 17:59:00,63.563,63.599,63.563,63.599,11200000.0
2009-08-31 18:00:00,63.606,63.616,63.603,63.616,17600000.0
2009-08-31 18:01:00,63.638,63.638,63.539,63.632,17600000.0
2009-08-31 18:02:00,63.646,63.661,63.646,63.648,12800000.0
2009-08-31 18:03:00,63.633,63.633,63.602,63.602,12800000.0
2009-08-31 18:04:00,63.579,63.592,63.579,63.583,11200000.0
2009-08-31 18:05:00,63.599,63.618,63.599,63.618,17600000.0
2009-08-31 18:06:00,63.623,63.623,63.603,63.603,12800000.0
2009-08-31 18:07:00,63.593,63.593,63.569,63.569,11200000.0
2009-08-31 18:08:00,63.555,63.555,63.539,63.547,16000000.0
2009-08-31 18:09:00,63.538,63.538,63.531,63.536,8000000.0
2009-08-31 18:10:00,63.545,63.545,63.532,63.541,12800000.0
2009-08-31 18:11:00,63.543,63.556,63.534,63.556,11200000.0
2009-08-31 18:12:00,63.556,63.556,63.532,63.533,12800000.0
2009-08-31 18:13:00,63.532,63.569,63.532,63.569,11200000.0
2009-08-31 18:14:00,63.57,63.572,63.565,63.567,12800000.0
2009-08-31 18:15:00,63.553,63.561,63.549,63.549,8000000.0
2009-08-31 18:16:00,63.514,63.545,63.514,63.534,12800000.0
2009-08-31 18:17:00,63.529,63.529,63.503,63.507,11200000.0
2009-08-31 18:18:00,63.505,63.516,63.505,63.516,11200000.0
2009-08-31 18:19:00,63.532,63.55,63.532,63.55,8000000.0
2009-08-31 18:20:00,63.547,63.564,63.547,63.564,12800000.0
2009-08-31 18:21:00,63.556,63.564,63.542,63.542,11200000.0
2009-08-31 18:22:00,63.539,63.544,63.476,63.534,16000000.0
2009-08-31 18:23:00,63.529,63.529,63.513,63.523,16000000.0
2009-08-31 18:24:00,63.524,63.524,63.51,63.512,12800000.0
2009-08-31 18:25:00,63.512,63.515,63.494,63.497,11200000.0
2009-08-31 18:26:00,63.516,63.516,63.499,63.502,12800000.0
2009-08-31 18:27:00,63.488,63.505,63.479,63.479,14400000.0
2009-08-31 18:28:00,63.476,63.493,63.476,63.491,9600000.0
2009-08-31 18:29:00,63.493,63.493,63.485,63.492,12800000.0
2009-08-31 18:30:00,63.492,63.502,63.492,63.502,11200000.0
2009-08-31 18:31:00,63.502,63.502,63.49,63.49,12800000.0
2009-08-31 18:32:00,63.503,63.521,63.503,63.516,11200000.0
2009-08-31 18:33:00,63.532,63.536,63.523,63.531,11200000.0
2009-08-31 18:34:00,63.533,63.544,63.533,63.539,9600000.0
2009-08-31 18:35:00,63.539,63.544,63.528,63.544,12800000.0
2009-08-31 18:36:00,63.544,63.561,63.543,63.561,12800000.0
2009-08-31 18:37:00,63.539,63.55,63.539,63.545,17600000.0
2009-08-31 18:38:00,63.549,63.592,63.549,63.589,11200000.0
2009-08-31 18:39:00,63.599,63.599,63.586,63.594,16000000.0
2009-08-31 18:40:00,63.608,63.615,63.608,63.611,12800000.0
2009-08-31 18:41:00,63.6,63.6,63.58,63.58,14400000.0
2009-08-31 18:42:00,63.568,63.575,63.566,63.575,11200000.0
2009-08-31 18:43:00,63.557,63.57,63.547,63.547,12800000.0
2009-08-31 18:44:00,63.571,63.573,63.561,63.57,11200000.0
2009-08-31 18:45:00,63.569,63.572,63.564,63.572,11600000.0
2009-08-31 18:46:00,63.572,63.572,63.571,63.572,9600000.0
2009-08-31 18:47:00,63.566,63.566,63.538,63.538,13200000.0
2009-08-31 18:48:00,63.574,63.574,63.563,63.569,12800000.0
2009-08-31 18:49:00,63.573,63.573,63.568,63.573,12800000.0
2009-08-31 18:50:00,63.552,63.556,63.538,63.551,17600000.0
2009-08-31 18:51:00,63.558,63.563,63.552,63.563,13200000.0
2009-08-31 18:52:00,63.56,63.561,63.551,63.551,9600000.0
2009-08-31 18:53:00,63.56,63.568,63.55,63.568,12800000.0
2009-08-31 18:54:00,63.541,63.563,63.541,63.563,11200000.0
2009-08-31 18:55:00,63.564,63.564,63.549,63.549,11200000.0
2009-08-31 18:56:00,63.547,63.554,63.533,63.552,16000000.0
2009-08-31 18:57:00,63.539,63.539,63.517,63.525,11200000.0
2009-08-31 18:58:00,63.519,63.525,63.515,63.525,11600000.0
2009-08-31 18:59:00,63.526,63.53,63.526,63.529,17600000.0
2009-08-31 19:00:00,63.543,63.549,63.533,63.533,12800000.0
2009-08-31 19:01:00,63.52,63.523,63.515,63.515,12800000.0
2009-08-31 19:02:00,63.531,63.533,63.526,63.526,11200000.0
2009-08-31 19:03:00,63.536,63.536,63.525,63.526,12800000.0
2009-08-31 19:04:00,63.516,63.527,63.516,63.52,16000000.0
2009-08-31 19:05:00,63.515,63.524,63.515,63.522,14400000.0
2009-08-31 19:06:00,63.527,63.534,63.525,63.526,16000000.0
2009-08-31 19:07:00,63.529,63.536,63.523,63.536,11200000.0
2009-08-31 19:08:00,63.539,63.539,63.524,63.529,17600000.0
2009-08-31 19:09:00,63.533,63.545,63.532,63.544,12800000.0
2009-08-31 19:10:00,63.554,63.563,63.551,63.559,17600000.0
2009-08-31 19:11:00,63.574,63.591,63.574,63.591,12800000.0
2009-08-31 19:12:00,63.588,63.605,63.588,63.605,11200000.0
2009-08-31 19:13:00,63.609,63.614,63.608,63.608,11200000.0
2009-08-31 19:14:00,63.622,63.63,63.615,63.615,10000000.0
2009-08-31 19:15:00,63.595,63.605,63.592,63.602,12800000.0
2009-08-31 19:16:00,63.604,63.617,63.597,63.612,12800000.0
2009-08-31 19:17:00,63.615,63.615,63.611,63.612,12800000.0
2009-08-31 19:18:00,63.609,63.618,63.609,63.613,17600000.0
2009-08-31 19:19:00,63.617,63.617,63.605,63.609,16000000.0
2009-08-31 19:20:00,63.606,63.61,63.582,63.596,11200000.0
2009-08-31 19:21:00,63.614,63.617,63.604,63.616,16000000.0
2009-08-31 19:22:00,63.618,63.63,63.617,63.63,10000000.0
2009-08-31 19:23:00,63.633,63.643,63.633,63.639,9600000.0
2009-08-31 19:24:00,63.631,63.636,63.621,63.631,17600000.0
2009-08-31 19:25:00,63.612,63.62,63.611,63.62,17600000.0
2009-08-31 19:26:00,63.617,63.628,63.617,63.628,11200000.0
2009-08-31 19:27:00,63.624,63.624,63.588,63.588,11200000.0
2009-08-31 19:28:00,63.593,63.593,63.569,63.569,12800000.0
2009-08-31 19:29:00,63.58,63.584,63.566,63.566,11200000.0
2009-08-31 19:30:00,63.575,63.575,63.569,63.572,8000000.0
2009-08-31 19:31:00,63.583,63.593,63.582,63.582,17600000.0
2009-08-31 19:32:00,63.563,63.58,63.563,63.576,8000000.0
2009-08-31 19:33:00,63.572,63.575,63.556,63.568,12800000.0
2009-08-31 19:34:00,63.586,63.597,63.586,63.597,9600000.0
2009-08-31 19:35:00,63.609,63.626,63.609,63.625,17600000.0
2009-08-31 19:36:00,63.629,63.637,63.629,63.631,11200000.0
2009-08-31 19:37:00,63.636,63.657,63.636,63.656,11200000.0
2009-08-31 19:38:00,63.648,63.673,63.648,63.673,9600000.0
2009-08-31 19:39:00,63.675,63.683,63.675,63.675,11200000.0
2009-08-31 19:40:00,63.669,63.674,63.662,63.663,9600000.0
2009-08-31 19:41:00,63.65,63.667,63.65,63.667,12800000.0
2009-08-31 19:42:00,63.674,63.677,63.665,63.677,12800000.0
2009-08-31 19:43:00,63.677,63.677,63.665,63.665,11200000.0
2009-08-31 19:44:00,63.67,63.675,63.654,63.666,16000000.0
2009-08-31 19:45:00,63.666,63.666,63.656,63.656,9600000.0
2009-08-31 19:46:00,63.659,63.659,63.645,63.645,8000000.0
2009-08-31 19:47:00,63.653,63.661,63.645,63.645,16000000.0
2009-08-31 19:48:00,63.65,63.653,63.642,63.651,11600000.0
2009-08-31 19:49:00,63.647,63.661,63.641,63.661,12800000.0
2009-08-31 19:50:00,63.681,63.683,63.665,63.665,12800000.0
2009-08-31 19:51:00,63.652,63.66,63.644,63.652,12800000.0
2009-08-31 19:52:00,63.649,63.66,63.644,63.66,11200000.0
2009-08-31 19:53:00,63.662,63.678,63.657,63.678,17600000.0
2009-08-31 19:54:00,63.687,63.69,63.681,63.69,14400000.0
2009-08-31 19:55:00,63.686,63.686,63.67,63.683,11200000.0
2009-08-31 19:56:00,63.652,63.675,63.652,63.675,11200000.0
2009-08-31 19:57:00,63.675,63.675,63.659,63.667,12800000.0
2009-08-31 19:58:00,63.666,63.677,63.664,63.677,8000000.0
2009-08-31 19:59:00,63.683,63.704,63.681,63.704,14400000.0
2009-08-31 20:00:00,63.698,63.705,63.698,63.701,12800000.0
2009-08-31 20:01:00,63.704,63.704,63.691,63.691,11200000.0
2009-08-31 20:02:00,63.698,63.7,63.686,63.686,9600000.0
2009-08-31 20:03:00,63.695,63.7,63.692,63.7,8000000.0
2009-08-31 20:04:00,63.662,63.682,63.659,63.672,12800000.0
2009-08-31 20:05:00,63.691,63.691,63.677,63.677,12800000.0
2009-08-31 20:06:00,63.644,63.662,63.644,63.653,9600000.0
2009-08-31 20:07:00,63.669,63.68,63.669,63.676,16000000.0
2009-08-31 20:08:00,63.682,63.688,63.676,63.685,12800000.0
2009-08-31 20:09:00,63.69,63.705,63.69,63.705,8000000.0
2009-08-31 20:10:00,63.706,63.711,63.704,63.704,17600000.0
2009-08-31 20:11:00,63.698,63.7,63.686,63.694,12800000.0
2009-08-31 20:12:00,63.696,63.705,63.69,63.69,14400000.0
2009-08-31 20:13:00,63.685,63.685,63.672,63.674,12800000.0
2009-08-31 20:14:00,63.66,63.666,63.66,63.665,8000000.0
2009-08-31 20:15:00,63.66,63.67,63.657,63.67,11200000.0
2009-08-31 20:16:00,63.663,63.675,63.66,63.668,12800000.0
2009-08-31 20:17:00,63.661,63.661,63.644,63.647,12800000.0
2009-08-31 20:18:00,63.649,63.664,63.649,63.664,12800000.0
2009-08-31 20:19:00,63.664,63.666,63.658,63.658,11200000.0
2009-08-31 20:20:00,63.655,63.68,63.655,63.68,11200000.0
2009-08-31 20:21:00,63.698,63.698,63.68,63.685,11200000.0
2009-08-31 20:22:00,63.677,63.677,63.666,63.667,11200000.0
2009-08-31 20:23:00,63.658,63.668,63.648,63.668,10000000.0
2009-08-31 20:24:00,63.655,63.655,63.636,63.636,16000000.0
2009-08-31 20:25:00,63.627,63.627,63.605,63.617,12800000.0
2009-08-31 20:26:00,63.631,63.639,63.631,63.634,17600000.0
2009-08-31 20:27:00,63.646,63.673,63.646,63.673,12800000.0
2009-08-31 20:28:00,63.674,63.679,63.671,63.674,17600000.0
2009-08-31 20:29:00,63.656,63.682,63.656,63.672,12800000.0
2009-08-31 20:30:00,63.67,63.671,63.664,63.664,9600000.0
2009-08-31 20:31:00,63.684,63.684,63.678,63.678,3200000.0
2009-08-31 20:32:00,63.675,63.68,63.675,63.678,8000000.0
2009-08-31 20:33:00,63.681,63.688,63.672,63.683,16000000.0
2009-08-31 20:34:00,63.687,63.707,63.687,63.707,6400000.0
2009-08-31 20:35:00,63.692,63.709,63.692,63.701,16000000.0
2009-08-31 20:36:00,63.704,63.709,63.704,63.709,11200000.0
2009-08-31 20:37:00,63.714,63.726,63.714,63.726,4800000.0
2009-08-31 20:38:00,63.71,63.718,63.71,63.718,12800000.0
2009-08-31 20:39:00,63.706,63.722,63.706,63.722,6400000.0
2009-08-31 20:40:00,63.725,63.738,63.722,63.738,12800000.0
2009-08-31 20:41:00,63.731,63.731,63.722,63.729,8000000.0
2009-08-31 20:42:00,63.729,63.729,63.712,63.712,12800000.0
2009-08-31 20:43:00,63.699,63.701,63.692,63.696,9600000.0
2009-08-31 20:44:00,63.691,63.701,63.69,63.697,11200000.0
2009-08-31 20:45:00,63.704,63.706,63.704,63.706,4800000.0
2009-08-31 20:46:00,63.711,63.713,63.702,63.703,12800000.0
2009-08-31 20:47:00,63.703,63.712,63.701,63.706,11200000.0
2009-08-31 20:48:00,63.683,63.683,63.669,63.674,12800000.0
2009-08-31 20:49:00,63.672,63.681,63.666,63.666,11200000.0
2009-08-31 20:50:00,63.661,63.666,63.66,63.66,12800000.0
2009-08-31 20:51:00,63.672,63.676,63.665,63.667,11200000.0
2009-08-31 20:52:00,63.661,63.661,63.648,63.648,11200000.0
2009-08-31 20:53:00,63.648,63.658,63.648,63.657,12800000.0
2009-08-31 20:54:00,63.659,63.659,63.647,63.652,11200000.0
2009-08-31 20:55:00,63.66,63.671,63.66,63.671,4800000.0
2009-08-31 20:56:00,63.68,63.682,63.671,63.671,4800000.0
2009-08-31 20:57:00,63.655,63.666,63.655,63.661,11200000.0
2009-08-31 20:58:00,63.664,63.665,63.649,63.649,17600000.0
2009-08-31 20:59:00,63.65,63.659,63.572,63.649,14400000.0
2009-08-31 21:00:00,63.636,63.654,63.623,63.643,12800000.0
2009-08-31 21:01:00,63.648,63.648,63.615,63.615,17600000.0
2009-08-31 21:02:00,63.607,63.626,63.607,63.626,11600000.0
2009-08-31 21:03:00,63.618,63.618,63.6,63.6,12800000.0
2009-08-31 21:04:00,63.6,63.609,63.593,63.609,11200000.0
2009-08-31 21:05:00,63.605,63.606,63.597,63.597,14400000.0
2009-08-31 21:06:00,63.599,63.599,63.587,63.587,8000000.0
2009-08-31 21:07:00,63.587,63.603,63.584,63.603,12800000.0
2009-08-31 21:08:00,63.596,63.606,63.596,63.599,9600000.0
2009-08-31 21:09:00,63.606,63.606,63.597,63.597,12800000.0
2009-08-31 21:10:00,63.589,63.595,63.572,63.587,12800000.0
2009-08-31 21:11:00,63.583,63.583,63.558,63.572,12800000.0
2009-08-31 21:12:00,63.593,63.593,63.565,63.565,12800000.0
2009-08-31 21:13:00,63.55,63.553,63.541,63.542,11200000.0
2009-08-31 21:14:00,63.533,63.542,63.527,63.527,6400000.0
2009-08-31 21:15:00,63.522,63.524,63.513,63.524,17600000.0
2009-08-31 21:16:00,63.54,63.552,63.539,63.548,14800000.0
2009-08-31 21:17:00,63.545,63.554,63.539,63.554,8000000.0
2009-08-31 21:18:00,63.562,63.568,63.562,63.568,3200000.0
2009-08-31 21:19:00,63.582,63.582,63.566,63.566,13200000.0
2009-08-31 21:20:00,63.573,63.575,63.562,63.566,9600000.0
2009-08-31 21:21:00,63.582,63.582,63.569,63.581,9600000.0
2009-08-31 21:22:00,63.572,63.581,63.572,63.578,12800000.0
2009-08-31 21:23:00,63.563,63.563,63.537,63.537,4800000.0
2009-08-31 21:24:00,63.537,63.537,63.524,63.53,12800000.0
2009-08-31 21:25:00,63.533,63.543,63.531,63.543,11200000.0
2009-08-31 21:26:00,63.542,63.549,63.528,63.549,17600000.0
2009-08-31 21:27:00,63.563,63.563,63.544,63.544,11200000.0
2009-08-31 21:28:00,63.541,63.547,63.54,63.547,12800000.0
2009-08-31 21:29:00,63.534,63.554,63.534,63.553,12800000.0
2009-08-31 21:30:00,63.562,63.565,63.557,63.564,12800000.0
2009-08-31 21:31:00,63.564,63.581,63.564,63.581,11200000.0
2009-08-31 21:32:00,63.595,63.599,63.593,63.599,11200000.0
2009-08-31 21:33:00,63.587,63.598,63.584,63.598,11200000.0
2009-08-31 21:34:00,63.601,63.608,63.597,63.605,11200000.0
2009-08-31 21:35:00,63.603,63.603,63.59,63.59,11200000.0
2009-08-31 21:36:00,63.592,63.603,63.592,63.603,17600000.0
2009-08-31 21:37:00,63.611,63.629,63.61,63.61,12800000.0
2009-08-31 21:38:00,63.617,63.627,63.617,63.627,8000000.0
2009-08-31 21:39:00,63.625,63.641,63.625,63.641,8000000.0
2009-08-31 21:40:00,63.634,63.634,63.617,63.621,8000000.0
2009-08-31 21:41:00,63.635,63.635,63.626,63.632,14400000.0
2009-08-31 21:42:00,63.641,63.642,63.63,63.642,11200000.0
2009-08-31 21:43:00,63.656,63.656,63.651,63.651,8000000.0
2009-08-31 21:44:00,63.658,63.692,63.645,63.69,9600000.0
2009-08-31 21:45:00,63.711,63.723,63.709,63.709,14400000.0
2009-08-31 21:46:00,63.743,63.773,63.743,63.773,8000000.0
2009-08-31 21:47:00,63.77,63.77,63.764,63.764,4800000.0
2009-08-31 21:48:00,63.761,63.786,63.761,63.786,11200000.0
2009-08-31 21:49:00,63.785,63.785,63.775,63.78,14400000.0
2009-08-31 21:50:00,63.782,63.782,63.772,63.772,11200000.0
2009-08-31 21:51:00,63.766,63.766,63.668,63.749,12800000.0
2009-08-31 21:52:00,63.771,63.779,63.77,63.779,12800000.0
2009-08-31 21:53:00,63.789,63.815,63.789,63.815,17600000.0
2009-08-31 21:54:00,63.803,63.803,63.781,63.788,14400000.0
2009-08-31 21:55:00,63.798,63.806,63.798,63.8,11200000.0
2009-08-31 21:56:00,63.797,63.813,63.797,63.808,12800000.0
2009-08-31 21:57:00,63.797,63.799,63.789,63.797,12800000.0
2009-08-31 21:58:00,63.804,63.812,63.791,63.791,16000000.0
2009-08-31 21:59:00,63.788,63.809,63.788,63.809,14400000.0
2009-08-31 22:00:00,63.825,63.856,63.825,63.856,12800000.0
2009-08-31 22:01:00,63.877,63.877,63.836,63.836,12800000.0
2009-08-31 22:02:00,63.833,63.835,63.815,63.818,12800000.0
2009-08-31 22:03:00,63.811,63.817,63.802,63.802,11200000.0
2009-08-31 22:04:00,63.738,63.821,63.738,63.821,11200000.0
2009-08-31 22:05:00,63.825,63.826,63.776,63.776,17600000.0
2009-08-31 22:06:00,63.765,63.765,63.748,63.748,17600000.0
2009-08-31 22:07:00,63.775,63.788,63.77,63.788,12800000.0
2009-08-31 22:08:00,63.793,63.795,63.761,63.764,11600000.0
2009-08-31 22:09:00,63.743,63.766,63.743,63.764,11200000.0
2009-08-31 22:10:00,63.737,63.762,63.737,63.757,18000000.0
2009-08-31 22:11:00,63.774,63.793,63.774,63.778,14400000.0
2009-08-31 22:12:00,63.779,63.787,63.769,63.78,11200000.0
2009-08-31 22:13:00,63.794,63.814,63.794,63.814,16400000.0
2009-08-31 22:14:00,63.831,63.849,63.831,63.836,16000000.0
2009-08-31 22:15:00,63.844,63.855,63.844,63.855,12800000.0
2009-08-31 22:16:00,63.868,63.882,63.868,63.882,12800000.0
2009-08-31 22:17:00,63.873,63.876,63.862,63.874,11200000.0
2009-08-31 22:18:00,63.863,63.866,63.852,63.862,12800000.0
2009-08-31 22:19:00,63.851,63.852,63.839,63.839,14800000.0
2009-08-31 22:20:00,63.836,63.838,63.825,63.827,11200000.0
2009-08-31 22:21:00,63.833,63.833,63.814,63.816,12800000.0
2009-08-31 22:22:00,63.816,63.818,63.808,63.809,11200000.0
2009-08-31 22:23:00,63.805,63.811,63.799,63.81,12800000.0
2009-08-31 22:24:00,63.804,63.812,63.804,63.806,12800000.0
2009-08-31 22:25:00,63.802,63.802,63.787,63.791,17600000.0
2009-08-31 22:26:00,63.799,63.804,63.795,63.804,11200000.0
2009-08-31 22:27:00,63.797,63.812,63.797,63.812,17600000.0
2009-08-31 22:28:00,63.8,63.8,63.785,63.785,8000000.0
2009-08-31 22:29:00,63.798,63.805,63.793,63.805,9600000.0
2009-08-31 22:30:00,63.799,63.799,63.776,63.778,12800000.0
2009-08-31 22:31:00,63.78,63.794,63.78,63.792,16000000.0
2009-08-31 22:32:00,63.791,63.794,63.785,63.786,12800000.0
2009-08-31 22:33:00,63.784,63.784,63.77,63.77,12800000.0
2009-08-31 22:34:00,63.744,63.751,63.741,63.751,9600000.0
2009-08-31 22:35:00,63.767,63.771,63.761,63.769,11200000.0
2009-08-31 22:36:00,63.751,63.76,63.742,63.758,12800000.0
2009-08-31 22:37:00,63.772,63.772,63.76,63.767,16000000.0
2009-08-31 22:38:00,63.763,63.765,63.752,63.765,17600000.0
2009-08-31 22:39:00,63.77,63.779,63.77,63.779,11200000.0
2009-08-31 22:40:00,63.772,63.784,63.765,63.784,9600000.0
2009-08-31 22:41:00,63.788,63.788,63.773,63.785,12800000.0
2009-08-31 22:42:00,63.796,63.81,63.796,63.806,11200000.0
2009-08-31 22:43:00,63.808,63.818,63.8,63.801,11200000.0
2009-08-31 22:44:00,63.805,63.815,63.802,63.802,8000000.0
2009-08-31 22:45:00,63.819,63.822,63.804,63.804,13200000.0
2009-08-31 22:46:00,63.799,63.799,63.792,63.794,12800000.0
2009-08-31 22:47:00,63.794,63.806,63.794,63.795,12800000.0
2009-08-31 22:48:00,63.768,63.788,63.768,63.775,12800000.0
2009-08-31 22:49:00,63.791,63.791,63.783,63.787,11200000.0
2009-08-31 22:50:00,63.779,63.788,63.779,63.788,11200000.0
2009-08-31 22:51:00,63.772,63.787,63.764,63.787,12800000.0
2009-08-31 22:52:00,63.788,63.798,63.775,63.791,14400000.0
2009-08-31 22:53:00,63.782,63.787,63.77,63.779,11200000.0
2009-08-31 22:54:00,63.778,63.795,63.778,63.795,11200000.0
2009-08-31 22:55:00,63.776,63.79,63.772,63.782,12800000.0
2009-08-31 22:56:00,63.798,63.803,63.789,63.798,12800000.0
2009-08-31 22:57:00,63.777,63.802,63.777,63.802,11200000.0
2009-08-31 22:58:00,63.819,63.819,63.775,63.775,14400000.0
2009-08-31 22:59:00,63.779,63.779,63.744,63.749,11200000.0
2009-08-31 23:00:00,63.738,63.738,63.71,63.71,12800000.0
2009-08-31 23:01:00,63.711,63.719,63.711,63.715,11200000.0
2009-08-31 23:02:00,63.743,63.757,63.738,63.751,12800000.0
2009-08-31 23:03:00,63.742,63.745,63.732,63.739,17600000.0
2009-08-31 23:04:00,63.742,63.747,63.739,63.747,11200000.0
2009-08-31 23:05:00,63.746,63.748,63.726,63.747,11200000.0
2009-08-31 23:06:00,63.741,63.743,63.73,63.738,17600000.0
2009-08-31 23:07:00,63.747,63.761,63.746,63.746,12800000.0
2009-08-31 23:08:00,63.728,63.749,63.728,63.742,11200000.0
2009-08-31 23:09:00,63.754,63.754,63.749,63.75,11200000.0
2009-08-31 23:10:00,63.725,63.746,63.725,63.738,16000000.0
2009-08-31 23:11:00,63.74,63.741,63.717,63.73,17600000.0
2009-08-31 23:12:00,63.753,63.777,63.753,63.777,8000000.0
2009-08-31 23:13:00,63.793,63.794,63.782,63.782,8000000.0
2009-08-31 23:14:00,63.789,63.796,63.787,63.796,8000000.0
2009-08-31 23:15:00,63.793,63.793,63.785,63.786,12800000.0
2009-08-31 23:16:00,63.764,63.79,63.764,63.787,12800000.0
2009-08-31 23:17:00,63.786,63.787,63.771,63.787,17600000.0
2009-08-31 23:18:00,63.77,63.773,63.77,63.773,8000000.0
2009-08-31 23:19:00,63.786,63.808,63.786,63.802,12800000.0
2009-08-31 23:20:00,63.815,63.828,63.813,63.814,12800000.0
2009-08-31 23:21:00,63.799,63.8,63.775,63.775,12800000.0
2009-08-31 23:22:00,63.782,63.794,63.782,63.784,12800000.0
2009-08-31 23:23:00,63.788,63.798,63.781,63.781,11200000.0
2009-08-31 23:24:00,63.781,63.786,63.781,63.782,12800000.0
2009-08-31 23:25:00,63.772,63.786,63.688,63.786,11200000.0
2009-08-31 23:26:00,63.764,63.78,63.764,63.771,16000000.0
2009-08-31 23:27:00,63.785,63.796,63.776,63.796,16000000.0
2009-08-31 23:28:00,63.789,63.789,63.771,63.785,12800000.0
2009-08-31 23:29:00,63.776,63.776,63.755,63.755,11200000.0
2009-08-31 23:30:00,63.79,63.79,63.783,63.786,12800000.0
2009-08-31 23:31:00,63.781,63.791,63.781,63.786,11200000.0
2009-08-31 23:32:00,63.781,63.785,63.766,63.785,18000000.0
2009-08-31 23:33:00,63.788,63.792,63.784,63.792,12800000.0
2009-08-31 23:34:00,63.803,63.809,63.797,63.797,8000000.0
2009-08-31 23:35:00,63.804,63.82,63.804,63.813,12800000.0
2009-08-31 23:36:00,63.805,63.815,63.804,63.815,12800000.0
2009-08-31 23:37:00,63.815,63.815,63.777,63.777,16000000.0
2009-08-31 23:38:00,63.817,63.818,63.813,63.816,11200000.0
2009-08-31 23:39:00,63.808,63.818,63.808,63.813,12800000.0
2009-08-31 23:40:00,63.799,63.81,63.787,63.809,12800000.0
2009-08-31 23:41:00,63.801,63.801,63.79,63.793,14400000.0
2009-08-31 23:42:00,63.779,63.779,63.764,63.764,14400000.0
2009-08-31 23:43:00,63.738,63.754,63.722,63.741,11200000.0
2009-08-31 23:44:00,63.767,63.767,63.737,63.737,12800000.0
2009-08-31 23:45:00,63.722,63.735,63.722,63.732,16000000.0
2009-08-31 23:46:00,63.733,63.733,63.709,63.709,11200000.0
2009-08-31 23:47:00,63.7,63.7,63.653,63.653,12800000.0
2009-08-31 23:48:00,63.638,63.653,63.638,63.643,8000000.0
2009-08-31 23:49:00,63.643,63.658,63.631,63.658,18000000.0
2009-08-31 23:50:00,63.646,63.653,63.644,63.644,11200000.0
2009-08-31 23:51:00,63.635,63.637,63.628,63.637,12800000.0
2009-08-31 23:52:00,63.634,63.646,63.628,63.643,14400000.0
2009-08-31 23:53:00,63.636,63.645,63.634,63.634,14400000.0
2009-08-31 23:54:00,63.612,63.635,63.612,63.616,11200000.0
2009-08-31 23:55:00,63.645,63.654,63.644,63.649,12800000.0
2009-08-31 23:56:00,63.66,63.665,63.657,63.658,12800000.0
2009-08-31 23:57:00,63.66,63.666,63.649,63.666,12800000.0
2009-08-31 23:58:00,63.648,63.657,63.644,63.657,11200000.0
2009-08-31 23:59:00,63.671,63.674,63.654,63.654,9600000.0
2009-09-01 00:00:00,63.673,63.687,63.672,63.687,12800000.0
2009-09-01 00:01:00,63.699,63.699,63.679,63.679,11200000.0
2009-09-01 00:02:00,63.669,63.676,63.669,63.671,12800000.0
2009-09-01 00:03:00,63.667,63.671,63.664,63.668,11200000.0
2009-09-01 00:04:00,63.667,63.677,63.658,63.677,14400000.0
2009-09-01 00:05:00,63.663,63.668,63.648,63.657,12800000.0
2009-09-01 00:06:00,63.66,63.667,63.651,63.664,11600000.0
2009-09-01 00:07:00,63.662,63.671,63.659,63.663,16000000.0
2009-09-01 00:08:00,63.654,63.654,63.643,63.643,12800000.0
2009-09-01 00:09:00,63.645,63.645,63.632,63.644,13200000.0
2009-09-01 00:10:00,63.64,63.64,63.607,63.611,12800000.0
2009-09-01 00:11:00,63.609,63.613,63.608,63.609,11200000.0
2009-09-01 00:12:00,63.622,63.636,63.622,63.634,11200000.0
2009-09-01 00:13:00,63.635,63.642,63.629,63.641,12800000.0
2009-09-01 00:14:00,63.635,63.635,63.628,63.63,11200000.0
2009-09-01 00:15:00,63.636,63.646,63.636,63.646,11200000.0
2009-09-01 00:16:00,63.639,63.656,63.634,63.656,8000000.0
2009-09-01 00:17:00,63.653,63.657,63.648,63.648,12800000.0
2009-09-01 00:18:00,63.642,63.648,63.642,63.647,11200000.0
2009-09-01 00:19:00,63.645,63.649,63.629,63.629,11200000.0
2009-09-01 00:20:00,63.615,63.621,63.553,63.607,14400000.0
2009-09-01 00:21:00,63.618,63.622,63.613,63.614,11200000.0
2009-09-01 00:22:00,63.593,63.607,63.593,63.607,17600000.0
2009-09-01 00:23:00,63.601,63.614,63.601,63.608,12800000.0
2009-09-01 00:24:00,63.611,63.62,63.608,63.613,17600000.0
2009-09-01 00:25:00,63.603,63.605,63.589,63.594,11200000.0
2009-09-01 00:26:00,63.56,63.584,63.56,63.584,11200000.0
2009-09-01 00:27:00,63.574,63.584,63.564,63.564,12800000.0
2009-09-01 00:28:00,63.593,63.593,63.57,63.57,12800000.0
2009-09-01 00:29:00,63.577,63.583,63.575,63.583,14400000.0
2009-09-01 00:30:00,63.585,63.585,63.565,63.565,12800000.0
2009-09-01 00:31:00,63.57,63.586,63.57,63.586,9600000.0
2009-09-01 00:32:00,63.589,63.59,63.583,63.587,9600000.0
2009-09-01 00:33:00,63.57,63.57,63.543,63.568,11200000.0
2009-09-01 00:34:00,63.546,63.574,63.546,63.559,17600000.0
2009-09-01 00:35:00,63.583,63.588,63.58,63.588,11200000.0
2009-09-01 00:36:00,63.587,63.587,63.579,63.579,12800000.0
2009-09-01 00:37:00,63.583,63.587,63.581,63.587,9600000.0
2009-09-01 00:38:00,63.591,63.592,63.585,63.59,14400000.0
2009-09-01 00:39:00,63.584,63.584,63.58,63.58,9600000.0
2009-09-01 00:40:00,63.584,63.584,63.564,63.574,12800000.0
2009-09-01 00:41:00,63.574,63.588,63.574,63.588,11200000.0
2009-09-01 00:42:00,63.597,63.597,63.581,63.581,11200000.0
2009-09-01 00:43:00,63.598,63.617,63.598,63.617,8000000.0
2009-09-01 00:44:00,63.625,63.629,63.616,63.626,11200000.0
2009-09-01 00:45:00,63.65,63.688,63.65,63.653,16000000.0
2009-09-01 00:46:00,63.644,63.648,63.642,63.644,8000000.0
2009-09-01 00:47:00,63.642,63.647,63.637,63.647,11200000.0
2009-09-01 00:48:00,63.619,63.64,63.619,63.633,17600000.0
2009-09-01 00:49:00,63.652,63.662,63.643,63.66,16000000.0
2009-09-01 00:50:00,63.656,63.659,63.653,63.653,11200000.0
2009-09-01 00:51:00,63.66,63.665,63.654,63.663,11200000.0
2009-09-01 00:52:00,63.662,63.68,63.662,63.668,12800000.0
2009-09-01 00:53:00,63.673,63.694,63.673,63.694,16000000.0
2009-09-01 00:54:00,63.701,63.706,63.7,63.701,16000000.0
2009-09-01 00:55:00,63.713,63.713,63.702,63.709,11200000.0
2009-09-01 00:56:00,63.681,63.717,63.681,63.71,14400000.0
2009-09-01 00:57:00,63.728,63.728,63.714,63.714,17600000.0
2009-09-01 00:58:00,63.726,63.742,63.725,63.74,11200000.0
2009-09-01 00:59:00,63.75,63.769,63.738,63.769,12800000.0
2009-09-01 01:00:00,63.743,63.743,63.728,63.728,11200000.0
2009-09-01 01:01:00,63.672,63.746,63.672,63.726,11200000.0
2009-09-01 01:02:00,63.721,63.73,63.714,63.73,11200000.0
2009-09-01 01:03:00,63.722,63.728,63.709,63.709,12000000.0
2009-09-01 01:04:00,63.705,63.725,63.705,63.725,11200000.0
2009-09-01 01:05:00,63.722,63.734,63.722,63.734,12800000.0
2009-09-01 01:06:00,63.728,63.739,63.726,63.726,11200000.0
2009-09-01 01:07:00,63.734,63.744,63.734,63.744,11200000.0
2009-09-01 01:08:00,63.75,63.757,63.735,63.757,11200000.0
2009-09-01 01:09:00,63.759,63.772,63.755,63.772,12800000.0
2009-09-01 01:10:00,63.774,63.775,63.765,63.766,17600000.0
2009-09-01 01:11:00,63.663,63.756,63.663,63.75,11200000.0
2009-09-01 01:12:00,63.781,63.801,63.781,63.801,12800000.0
2009-09-01 01:13:00,63.812,63.813,63.803,63.804,11200000.0
2009-09-01 01:14:00,63.813,63.813,63.796,63.796,11200000.0
2009-09-01 01:15:00,63.782,63.789,63.777,63.783,11200000.0
2009-09-01 01:16:00,63.762,63.762,63.748,63.748,11200000.0
2009-09-01 01:17:00,63.76,63.766,63.75,63.766,11200000.0
2009-09-01 01:18:00,63.78,63.782,63.779,63.78,11200000.0
2009-09-01 01:19:00,63.781,63.787,63.774,63.78,9600000.0
2009-09-01 01:20:00,63.74,63.767,63.74,63.767,16000000.0
2009-09-01 01:21:00,63.773,63.776,63.731,63.732,17600000.0
2009-09-01 01:22:00,63.731,63.755,63.731,63.755,12800000.0
2009-09-01 01:23:00,63.742,63.742,63.722,63.722,12800000.0
2009-09-01 01:24:00,63.726,63.74,63.722,63.74,12800000.0
2009-09-01 01:25:00,63.723,63.731,63.72,63.728,9600000.0
2009-09-01 01:26:00,63.739,63.743,63.73,63.735,11200000.0
2009-09-01 01:27:00,63.723,63.734,63.723,63.733,11200000.0
2009-09-01 01:28:00,63.734,63.743,63.733,63.743,12800000.0
2009-09-01 01:29:00,63.744,63.744,63.731,63.731,12800000.0
2009-09-01 01:30:00,63.731,63.746,63.731,63.74,11200000.0
2009-09-01 01:31:00,63.749,63.749,63.738,63.745,12800000.0
2009-09-01 01:32:00,63.738,63.738,63.734,63.737,11200000.0
2009-09-01 01:33:00,63.733,63.733,63.722,63.722,12800000.0
2009-09-01 01:34:00,63.725,63.725,63.718,63.722,8400000.0
2009-09-01 01:35:00,63.702,63.707,63.683,63.691,11200000.0
2009-09-01 01:36:00,63.696,63.696,63.673,63.686,10000000.0
2009-09-01 01:37:00,63.681,63.683,63.673,63.673,14400000.0
2009-09-01 01:38:00,63.676,63.687,63.676,63.687,8000000.0
2009-09-01 01:39:00,63.708,63.729,63.632,63.705,12800000.0
2009-09-01 01:40:00,63.691,63.693,63.681,63.682,12800000.0
2009-09-01 01:41:00,63.681,63.681,63.669,63.669,12800000.0
2009-09-01 01:42:00,63.671,63.671,63.661,63.663,9600000.0
2009-09-01 01:43:00,63.659,63.659,63.65,63.65,11200000.0
2009-09-01 01:44:00,63.646,63.667,63.646,63.666,11200000.0
2009-09-01 01:45:00,63.667,63.673,63.667,63.669,8000000.0
2009-09-01 01:46:00,63.674,63.675,63.666,63.671,8000000.0
2009-09-01 01:47:00,63.661,63.663,63.639,63.64,17600000.0
2009-09-01 01:48:00,63.676,63.676,63.652,63.661,12800000.0
2009-09-01 01:49:00,63.653,63.658,63.644,63.644,16000000.0
2009-09-01 01:50:00,63.65,63.659,63.64,63.659,16000000.0
2009-09-01 01:51:00,63.662,63.674,63.657,63.662,8000000.0
2009-09-01 01:52:00,63.664,63.675,63.654,63.657,12800000.0
2009-09-01 01:53:00,63.655,63.662,63.65,63.656,14400000.0
2009-09-01 01:54:00,63.657,63.664,63.655,63.664,12800000.0
2009-09-01 01:55:00,63.661,63.662,63.657,63.662,8000000.0
2009-09-01 01:56:00,63.632,63.658,63.632,63.653,16000000.0
2009-09-01 01:57:00,63.664,63.671,63.662,63.669,11200000.0
2009-09-01 01:58:00,63.675,63.675,63.66,63.673,17600000.0
2009-09-01 01:59:00,63.664,63.669,63.659,63.659,12200000.0
2009-09-01 02:00:00,63.61,63.614,63.6,63.614,11200000.0
2009-09-01 02:01:00,63.618,63.623,63.617,63.621,11200000.0
2009-09-01 02:02:00,63.616,63.628,63.616,63.626,19200000.0
2009-09-01 02:03:00,63.62,63.624,63.62,63.62,12200000.0
2009-09-01 02:04:00,63.637,63.714,63.637,63.714,11600000.0
2009-09-01 02:05:00,63.723,63.723,63.686,63.686,12800000.0
2009-09-01 02:06:00,63.711,63.718,63.708,63.708,17600000.0
2009-09-01 02:07:00,63.717,63.717,63.696,63.696,20800000.0
2009-09-01 02:08:00,63.693,63.711,63.693,63.709,17600000.0
2009-09-01 02:09:00,63.717,63.724,63.717,63.72,14400000.0
2009-09-01 02:10:00,63.737,63.754,63.737,63.752,12800000.0
2009-09-01 02:11:00,63.744,63.767,63.74,63.767,12800000.0
2009-09-01 02:12:00,63.757,63.757,63.756,63.756,4800000.0
2009-09-01 02:13:00,63.744,63.749,63.742,63.749,9600000.0
2009-09-01 02:14:00,63.748,63.748,63.742,63.743,12800000.0
2009-09-01 02:15:00,63.721,63.721,63.701,63.715,11200000.0
2009-09-01 02:16:00,63.71,63.71,63.702,63.702,3200000.0
2009-09-01 02:17:00,63.705,63.712,63.701,63.701,11200000.0
2009-09-01 02:18:00,63.704,63.715,63.692,63.715,13200000.0
2009-09-01 02:19:00,63.712,63.712,63.689,63.689,6400000.0
2009-09-01 02:20:00,63.672,63.683,63.672,63.681,14400000.0
2009-09-01 02:21:00,63.678,63.681,63.667,63.672,17600000.0
2009-09-01 02:22:00,63.67,63.684,63.666,63.678,16000000.0
2009-09-01 02:23:00,63.678,63.705,63.678,63.704,8000000.0
2009-09-01 02:24:00,63.727,63.727,63.708,63.708,12800000.0
2009-09-01 02:25:00,63.713,63.713,63.703,63.707,24000000.0
2009-09-01 02:26:00,63.708,63.71,63.697,63.7,11200000.0
2009-09-01 02:27:00,63.701,63.713,63.7,63.713,12800000.0
2009-09-01 02:28:00,63.715,63.715,63.696,63.696,16000000.0
2009-09-01 02:29:00,63.697,63.699,63.693,63.695,11200000.0
2009-09-01 02:30:00,63.717,63.727,63.717,63.724,16400000.0
2009-09-01 02:31:00,63.722,63.728,63.72,63.727,14400000.0
2009-09-01 02:32:00,63.722,63.722,63.704,63.71,8000000.0
2009-09-01 02:33:00,63.724,63.727,63.724,63.726,4800000.0
2009-09-01 02:34:00,63.724,63.731,63.723,63.731,11200000.0
2009-09-01 02:35:00,63.728,63.728,63.714,63.714,12800000.0
2009-09-01 02:36:00,63.701,63.707,63.69,63.707,16000000.0
2009-09-01 02:37:00,63.71,63.711,63.691,63.695,12800000.0
2009-09-01 02:38:00,63.688,63.691,63.683,63.683,8000000.0
2009-09-01 02:39:00,63.694,63.699,63.691,63.695,19200000.0
2009-09-01 02:40:00,63.688,63.694,63.683,63.688,11200000.0
2009-09-01 02:41:00,63.694,63.717,63.694,63.717,12800000.0
2009-09-01 02:42:00,63.728,63.736,63.698,63.719,14400000.0
2009-09-01 02:43:00,63.737,63.744,63.737,63.744,26000000.0
2009-09-01 02:44:00,63.748,63.748,63.74,63.743,17600000.0
2009-09-01 02:45:00,63.753,63.754,63.74,63.74,9600000.0
2009-09-01 02:46:00,63.743,63.768,63.743,63.768,17600000.0
2009-09-01 02:47:00,63.775,63.779,63.775,63.779,8000000.0
2009-09-01 02:48:00,63.78,63.79,63.777,63.79,11200000.0
2009-09-01 02:49:00,63.781,63.781,63.764,63.767,12800000.0
2009-09-01 02:50:00,63.762,63.79,63.762,63.787,16000000.0
2009-09-01 02:51:00,63.806,63.824,63.796,63.796,16000000.0
2009-09-01 02:52:00,63.798,63.806,63.798,63.804,11200000.0
2009-09-01 02:53:00,63.714,63.792,63.714,63.782,9600000.0
2009-09-01 02:54:00,63.772,63.776,63.725,63.725,9600000.0
2009-09-01 02:55:00,63.732,63.774,63.732,63.751,12800000.0
2009-09-01 02:56:00,63.719,63.722,63.711,63.722,22400000.0
2009-09-01 02:57:00,63.727,63.74,63.722,63.74,11200000.0
2009-09-01 02:58:00,63.753,63.759,63.753,63.759,11200000.0
2009-09-01 02:59:00,63.754,63.754,63.735,63.742,16000000.0
2009-09-01 03:00:00,63.747,63.811,63.746,63.811,11200000.0
2009-09-01 03:01:00,63.869,63.873,63.861,63.861,12800000.0
2009-09-01 03:02:00,63.869,63.887,63.869,63.887,6400000.0
2009-09-01 03:03:00,63.905,63.931,63.905,63.915,12800000.0
2009-09-01 03:04:00,63.908,63.916,63.901,63.901,28800000.0
2009-09-01 03:05:00,63.917,63.92,63.917,63.92,3200000.0
2009-09-01 03:06:00,63.908,63.92,63.908,63.911,8000000.0
2009-09-01 03:07:00,63.913,63.923,63.913,63.92,11200000.0
2009-09-01 03:08:00,63.921,63.921,63.898,63.898,17600000.0
2009-09-01 03:09:00,63.91,63.914,63.907,63.91,11200000.0
2009-09-01 03:10:00,63.902,63.902,63.892,63.894,16000000.0
2009-09-01 03:11:00,63.89,63.895,63.877,63.877,11200000.0
2009-09-01 03:12:00,63.86,63.86,63.83,63.847,12800000.0
2009-09-01 03:13:00,63.85,63.85,63.839,63.839,6400000.0
2009-09-01 03:14:00,63.821,63.821,63.808,63.812,11200000.0
2009-09-01 03:15:00,63.836,63.847,63.826,63.846,8000000.0
2009-09-01 03:16:00,63.85,63.869,63.85,63.854,11200000.0
2009-09-01 03:17:00,63.858,63.858,63.837,63.837,12800000.0
2009-09-01 03:18:00,63.856,63.88,63.856,63.879,12800000.0
2009-09-01 03:19:00,63.882,63.894,63.882,63.894,4800000.0
2009-09-01 03:20:00,63.884,63.891,63.883,63.883,11200000.0
2009-09-01 03:21:00,63.905,63.908,63.905,63.905,8000000.0
2009-09-01 03:22:00,63.898,63.903,63.896,63.902,12800000.0
2009-09-01 03:23:00,63.906,63.906,63.894,63.894,4800000.0
2009-09-01 03:24:00,63.899,63.915,63.899,63.905,28800000.0
2009-09-01 03:25:00,63.898,63.898,63.875,63.875,19200000.0
2009-09-01 03:26:00,63.844,63.848,63.817,63.817,12800000.0
2009-09-01 03:27:00,63.838,63.859,63.838,63.857,12800000.0
2009-09-01 03:28:00,63.84,63.84,63.822,63.822,8000000.0
2009-09-01 03:29:00,63.823,63.847,63.814,63.814,11200000.0
2009-09-01 03:30:00,63.805,63.822,63.803,63.822,12800000.0
2009-09-01 03:31:00,63.842,63.851,63.841,63.849,32000000.0
2009-09-01 03:32:00,63.875,63.924,63.875,63.924,12800000.0
2009-09-01 03:33:00,63.916,63.933,63.915,63.933,9600000.0
2009-09-01 03:34:00,63.935,63.98,63.925,63.98,16000000.0
2009-09-01 03:35:00,64.003,64.013,64.0,64.0,8000000.0
2009-09-01 03:36:00,63.976,63.976,63.965,63.97,8000000.0
2009-09-01 03:37:00,63.959,63.98,63.942,63.942,17600000.0
2009-09-01 03:38:00,63.936,63.936,63.922,63.922,14400000.0
2009-09-01 03:39:00,63.904,63.904,63.874,63.89,17600000.0
2009-09-01 03:40:00,63.893,63.893,63.887,63.891,12800000.0
2009-09-01 03:41:00,63.874,63.896,63.874,63.896,12800000.0
2009-09-01 03:42:00,63.888,63.905,63.885,63.899,17600000.0
2009-09-01 03:43:00,63.911,63.923,63.911,63.913,14400000.0
2009-09-01 03:44:00,63.932,63.965,63.929,63.965,28800000.0
2009-09-01 03:45:00,63.993,63.995,63.98,63.98,11200000.0
2009-09-01 03:46:00,63.978,63.985,63.977,63.978,9600000.0
2009-09-01 03:47:00,63.948,63.955,63.944,63.955,12800000.0
2009-09-01 03:48:00,63.964,63.978,63.962,63.978,16000000.0
2009-09-01 03:49:00,64.003,64.007,63.998,64.002,8000000.0
2009-09-01 03:50:00,63.987,63.994,63.893,63.893,16000000.0
2009-09-01 03:51:00,64.008,64.008,63.996,63.996,6400000.0
2009-09-01 03:52:00,64.0,64.003,64.0,64.003,3200000.0
2009-09-01 03:53:00,63.998,63.998,63.981,63.987,11200000.0
2009-09-01 03:54:00,63.996,63.996,63.989,63.989,3200000.0
2009-09-01 03:55:00,63.974,63.974,63.947,63.947,9600000.0
2009-09-01 03:56:00,63.964,63.971,63.96,63.967,12800000.0
2009-09-01 03:57:00,63.957,63.97,63.934,63.97,11200000.0
2009-09-01 03:58:00,63.968,63.981,63.968,63.975,12800000.0
2009-09-01 03:59:00,63.971,63.973,63.957,63.967,18000000.0
2009-09-01 04:00:00,63.98,63.98,63.969,63.98,8000000.0
2009-09-01 04:01:00,63.989,63.989,63.98,63.98,4800000.0
2009-09-01 04:02:00,63.972,63.981,63.968,63.981,12800000.0
2009-09-01 04:03:00,63.985,63.989,63.985,63.989,3200000.0
2009-09-01 04:04:00,63.971,63.982,63.962,63.977,8000000.0
2009-09-01 04:05:00,63.979,63.985,63.958,63.975,14400000.0
2009-09-01 04:06:00,63.978,63.985,63.978,63.978,8000000.0
2009-09-01 04:07:00,63.971,63.974,63.969,63.971,8000000.0
2009-09-01 04:08:00,63.948,63.968,63.948,63.963,11200000.0
2009-09-01 04:09:00,63.976,63.98,63.956,63.956,12800000.0
2009-09-01 04:10:00,63.991,64.007,63.986,64.007,16000000.0
2009-09-01 04:11:00,64.002,64.002,63.981,63.983,8000000.0
2009-09-01 04:12:00,63.991,63.991,63.983,63.983,6400000.0
2009-09-01 04:13:00,63.963,63.963,63.957,63.957,4800000.0
2009-09-01 04:14:00,63.951,63.952,63.948,63.949,8400000.0
2009-09-01 04:15:00,63.937,63.937,63.922,63.928,8000000.0
2009-09-01 04:16:00,63.929,63.935,63.928,63.934,14400000.0
2009-09-01 04:17:00,63.938,63.949,63.936,63.949,9600000.0
2009-09-01 04:18:00,63.948,63.948,63.938,63.938,4800000.0
2009-09-01 04:19:00,63.916,63.922,63.904,63.921,35200000.0
2009-09-01 04:20:00,63.917,63.922,63.912,63.922,12800000.0
2009-09-01 04:21:00,63.929,63.936,63.922,63.922,11600000.0
2009-09-01 04:22:00,63.913,63.92,63.908,63.92,12800000.0
2009-09-01 04:23:00,63.917,63.917,63.9,63.9,9600000.0
2009-09-01 04:24:00,63.883,63.888,63.87,63.885,16000000.0
2009-09-01 04:25:00,63.899,63.912,63.899,63.912,8000000.0
2009-09-01 04:26:00,63.908,63.919,63.908,63.909,12800000.0
2009-09-01 04:27:00,63.91,63.915,63.91,63.915,3200000.0
2009-09-01 04:28:00,63.899,63.905,63.894,63.905,12800000.0
2009-09-01 04:29:00,63.915,63.921,63.912,63.912,8000000.0
2009-09-01 04:30:00,63.898,63.902,63.898,63.9,12800000.0
2009-09-01 04:31:00,63.878,63.883,63.867,63.87,9600000.0
2009-09-01 04:32:00,63.859,63.859,63.854,63.854,11200000.0
2009-09-01 04:33:00,63.831,63.831,63.815,63.82,12800000.0
2009-09-01 04:34:00,63.83,63.84,63.83,63.84,3200000.0
2009-09-01 04:35:00,63.851,63.864,63.851,63.862,11200000.0
2009-09-01 04:36:00,63.863,63.869,63.862,63.869,6400000.0
2009-09-01 04:37:00,63.845,63.871,63.845,63.871,9600000.0
2009-09-01 04:38:00,63.874,63.896,63.874,63.896,4800000.0
2009-09-01 04:39:00,63.916,63.922,63.905,63.914,14400000.0
2009-09-01 04:40:00,63.917,63.928,63.911,63.916,12800000.0
2009-09-01 04:41:00,63.914,63.923,63.914,63.923,11200000.0
2009-09-01 04:42:00,63.916,63.92,63.889,63.889,9600000.0
2009-09-01 04:43:00,63.89,63.902,63.89,63.902,9600000.0
2009-09-01 04:44:00,63.911,63.911,63.9,63.901,12800000.0
2009-09-01 04:45:00,63.901,63.909,63.901,63.907,11200000.0
2009-09-01 04:46:00,63.904,63.904,63.892,63.892,12800000.0
2009-09-01 04:47:00,63.89,63.89,63.885,63.885,20800000.0
2009-09-01 04:48:00,63.886,63.891,63.885,63.891,11200000.0
2009-09-01 04:49:00,63.885,63.891,63.88,63.891,12800000.0
2009-09-01 04:50:00,63.873,63.895,63.873,63.894,17600000.0
2009-09-01 04:51:00,63.875,63.886,63.862,63.862,16000000.0
2009-09-01 04:52:00,63.892,63.901,63.892,63.899,12800000.0
2009-09-01 04:53:00,63.912,63.917,63.911,63.911,12800000.0
2009-09-01 04:54:00,63.911,63.916,63.904,63.916,33600000.0
2009-09-01 04:55:00,63.925,63.925,63.925,63.925,3200000.0
2009-09-01 04:56:00,63.927,63.932,63.922,63.922,16000000.0
2009-09-01 04:57:00,63.926,63.939,63.926,63.938,8000000.0
2009-09-01 04:58:00,63.94,63.94,63.936,63.94,8000000.0
2009-09-01 04:59:00,63.945,63.946,63.931,63.94,17600000.0
2009-09-01 05:00:00,63.922,63.922,63.907,63.907,8000000.0
2009-09-01 05:01:00,63.909,63.918,63.909,63.916,14400000.0
2009-09-01 05:02:00,63.941,63.944,63.94,63.94,6400000.0
2009-09-01 05:03:00,63.945,63.945,63.932,63.934,9600000.0
2009-09-01 05:04:00,63.943,63.943,63.931,63.939,12800000.0
2009-09-01 05:05:00,63.931,63.947,63.931,63.933,12800000.0
2009-09-01 05:06:00,63.941,63.945,63.941,63.945,6400000.0
2009-09-01 05:07:00,63.945,63.945,63.932,63.933,11200000.0
2009-09-01 05:08:00,63.942,63.948,63.938,63.948,14400000.0
2009-09-01 05:09:00,63.935,63.935,63.935,63.935,1600000.0
2009-09-01 05:10:00,63.933,63.933,63.925,63.93,12800000.0
2009-09-01 05:11:00,63.934,63.934,63.928,63.928,6400000.0
2009-09-01 05:12:00,63.928,63.938,63.928,63.938,11200000.0
2009-09-01 05:13:00,63.955,63.955,63.944,63.949,12800000.0
2009-09-01 05:14:00,63.919,63.935,63.919,63.935,16000000.0
2009-09-01 05:15:00,63.935,63.943,63.924,63.924,8000000.0
2009-09-01 05:16:00,63.964,63.975,63.956,63.956,16400000.0
2009-09-01 05:17:00,63.958,63.962,63.954,63.954,9600000.0
2009-09-01 05:18:00,63.954,63.954,63.952,63.952,3200000.0
2009-09-01 05:19:00,63.939,63.939,63.936,63.936,3200000.0
2009-09-01 05:20:00,63.933,63.933,63.93,63.93,4800000.0
2009-09-01 05:21:00,63.922,63.923,63.914,63.922,12800000.0
2009-09-01 05:22:00,63.912,63.917,63.903,63.911,25600000.0
2009-09-01 05:23:00,63.931,63.941,63.931,63.937,43600000.0
2009-09-01 05:24:00,63.928,63.928,63.923,63.923,6400000.0
2009-09-01 05:25:00,63.924,63.926,63.924,63.924,4800000.0
2009-09-01 05:26:00,63.926,63.926,63.921,63.921,6400000.0
2009-09-01 05:27:00,63.911,63.924,63.902,63.924,12800000.0
2009-09-01 05:28:00,63.893,63.912,63.893,63.912,11200000.0
2009-09-01 05:29:00,63.911,63.916,63.911,63.916,6400000.0
2009-09-01 05:30:00,63.911,63.918,63.905,63.918,16000000.0
2009-09-01 05:31:00,63.908,63.92,63.908,63.91,11200000.0
2009-09-01 05:32:00,63.907,63.925,63.907,63.925,12800000.0
2009-09-01 05:33:00,63.947,63.95,63.94,63.94,11200000.0
2009-09-01 05:34:00,63.901,63.924,63.901,63.922,16000000.0
2009-09-01 05:35:00,63.932,63.936,63.929,63.935,11200000.0
2009-09-01 05:36:00,63.955,64.004,63.955,64.004,9600000.0
2009-09-01 05:37:00,64.007,64.008,64.0,64.0,8000000.0
2009-09-01 05:38:00,64.009,64.032,64.009,64.032,6400000.0
2009-09-01 05:39:00,64.043,64.045,64.032,64.041,12800000.0
2009-09-01 05:40:00,64.045,64.045,64.028,64.028,12800000.0
2009-09-01 05:41:00,64.029,64.033,64.024,64.027,11200000.0
2009-09-01 05:42:00,64.024,64.024,64.002,64.006,19200000.0
2009-09-01 05:43:00,63.997,63.997,63.983,63.983,9600000.0
2009-09-01 05:44:00,63.988,64.009,63.988,64.009,14400000.0
2009-09-01 05:45:00,64.005,64.005,63.993,63.993,3200000.0
2009-09-01 05:46:00,63.97,63.977,63.968,63.977,4800000.0
2009-09-01 05:47:00,63.984,63.988,63.983,63.983,9600000.0
2009-09-01 05:48:00,63.981,63.986,63.976,63.986,9600000.0
2009-09-01 05:49:00,63.993,63.995,63.99,63.994,22800000.0
2009-09-01 05:50:00,63.993,63.995,63.979,63.979,12800000.0
2009-09-01 05:51:00,63.994,64.001,63.981,63.981,11200000.0
2009-09-01 05:52:00,63.997,64.001,63.995,63.995,16000000.0
2009-09-01 05:53:00,63.996,63.996,63.993,63.995,9600000.0
2009-09-01 05:54:00,63.988,63.988,63.978,63.985,12800000.0
2009-09-01 05:55:00,63.984,63.985,63.978,63.985,9600000.0
2009-09-01 05:56:00,63.971,63.972,63.959,63.967,17600000.0
2009-09-01 05:57:00,63.985,63.985,63.983,63.983,3200000.0
2009-09-01 05:58:00,63.976,63.991,63.976,63.991,8000000.0
2009-09-01 05:59:00,63.992,63.999,63.992,63.999,3200000.0
2009-09-01 06:00:00,64.001,64.001,63.992,63.993,6400000.0
2009-09-01 06:01:00,63.986,63.986,63.962,63.962,4800000.0
2009-09-01 06:02:00,63.967,63.993,63.967,63.993,11200000.0
2009-09-01 06:03:00,63.992,63.992,63.973,63.973,11200000.0
2009-09-01 06:04:00,63.985,64.0,63.985,64.0,9600000.0
2009-09-01 06:05:00,64.002,64.002,63.988,63.993,9600000.0
2009-09-01 06:06:00,64.005,64.012,64.005,64.012,4800000.0
2009-09-01 06:07:00,64.017,64.033,64.017,64.025,8000000.0
2009-09-01 06:08:00,64.029,64.058,64.029,64.058,17600000.0
2009-09-01 06:09:00,64.059,64.059,64.053,64.053,8000000.0
2009-09-01 06:10:00,64.073,64.078,64.073,64.078,3200000.0
2009-09-01 06:11:00,64.074,64.074,64.059,64.07,35200000.0
2009-09-01 06:12:00,64.067,64.071,64.06,64.069,11200000.0
2009-09-01 06:13:00,64.057,64.059,64.043,64.052,9600000.0
2009-09-01 06:14:00,64.034,64.041,64.022,64.039,17600000.0
2009-09-01 06:15:00,64.057,64.062,64.048,64.049,11200000.0
2009-09-01 06:16:00,64.058,64.058,64.043,64.043,4800000.0
2009-09-01 06:17:00,64.035,64.035,64.013,64.024,9600000.0
2009-09-01 06:18:00,64.033,64.033,64.017,64.017,4800000.0
2009-09-01 06:19:00,64.029,64.035,64.022,64.024,11600000.0
2009-09-01 06:20:00,64.032,64.037,64.03,64.037,4800000.0
2009-09-01 06:21:00,64.043,64.054,64.043,64.054,14400000.0
2009-09-01 06:22:00,64.054,64.062,64.047,64.058,16000000.0
2009-09-01 06:23:00,64.08,64.103,64.075,64.075,11200000.0
2009-09-01 06:24:00,64.071,64.071,64.048,64.055,13800000.0
2009-09-01 06:25:00,64.071,64.073,64.048,64.048,9600000.0
2009-09-01 06:26:00,64.071,64.071,64.061,64.065,12800000.0
2009-09-01 06:27:00,64.058,64.061,64.049,64.049,8000000.0
2009-09-01 06:28:00,64.065,64.074,64.049,64.049,16000000.0
2009-09-01 06:29:00,64.036,64.04,64.022,64.04,11200000.0
2009-09-01 06:30:00,64.032,64.032,63.925,63.925,27200000.0
2009-09-01 06:31:00,63.896,63.959,63.896,63.947,11200000.0
2009-09-01 06:32:00,63.962,63.988,63.962,63.969,22400000.0
2009-09-01 06:33:00,63.925,63.932,63.912,63.932,24000000.0
2009-09-01 06:34:00,63.936,63.936,63.908,63.917,17600000.0
2009-09-01 06:35:00,63.911,63.934,63.911,63.934,4800000.0
2009-09-01 06:36:00,63.939,63.939,63.882,63.882,6400000.0
2009-09-01 06:37:00,63.864,63.894,63.864,63.89,8000000.0
2009-09-01 06:38:00,63.897,63.897,63.885,63.885,8000000.0
2009-09-01 06:39:00,63.886,63.9,63.886,63.9,6400000.0
2009-09-01 06:40:00,63.876,63.876,63.86,63.86,3200000.0
2009-09-01 06:41:00,63.858,63.858,63.839,63.839,9600000.0
2009-09-01 06:42:00,63.852,63.856,63.848,63.848,11200000.0
2009-09-01 06:43:00,63.849,63.849,63.809,63.809,19200000.0
2009-09-01 06:44:00,63.789,63.8,63.756,63.8,12800000.0
2009-09-01 06:45:00,63.812,63.816,63.812,63.815,6400000.0
2009-09-01 06:46:00,63.822,63.829,63.809,63.829,6400000.0
2009-09-01 06:47:00,63.813,63.813,63.8,63.8,9600000.0
2009-09-01 06:48:00,63.806,63.82,63.806,63.819,4800000.0
2009-09-01 06:49:00,63.83,63.836,63.829,63.835,6400000.0
2009-09-01 06:50:00,63.854,63.861,63.841,63.861,8000000.0
2009-09-01 06:51:00,63.872,63.876,63.863,63.869,16000000.0
2009-09-01 06:52:00,63.853,63.854,63.843,63.851,14400000.0
2009-09-01 06:53:00,63.843,63.844,63.832,63.844,12800000.0
2009-09-01 06:54:00,63.817,63.838,63.817,63.827,14400000.0
2009-09-01 06:55:00,63.843,63.847,63.842,63.842,4800000.0
2009-09-01 06:56:00,63.826,63.832,63.805,63.805,12800000.0
2009-09-01 06:57:00,63.796,63.805,63.792,63.805,9600000.0
2009-09-01 06:58:00,63.824,63.831,63.824,63.827,8000000.0
2009-09-01 06:59:00,63.832,63.844,63.832,63.837,17600000.0
2009-09-01 07:00:00,63.839,63.848,63.839,63.848,8000000.0
2009-09-01 07:01:00,63.838,63.838,63.812,63.813,12800000.0
2009-09-01 07:02:00,63.838,63.879,63.838,63.872,8000000.0
2009-09-01 07:03:00,63.887,63.892,63.882,63.882,12800000.0
2009-09-01 07:04:00,63.881,63.883,63.872,63.876,16000000.0
2009-09-01 07:05:00,63.883,63.887,63.865,63.88,16000000.0
2009-09-01 07:06:00,63.871,63.871,63.86,63.86,4800000.0
2009-09-01 07:07:00,63.845,63.845,63.815,63.815,12800000.0
2009-09-01 07:08:00,63.834,63.845,63.834,63.843,28800000.0
2009-09-01 07:09:00,63.839,63.851,63.836,63.85,16000000.0
2009-09-01 07:10:00,63.852,63.852,63.832,63.832,19200000.0
2009-09-01 07:11:00,63.845,63.858,63.835,63.858,17600000.0
2009-09-01 07:12:00,63.88,63.895,63.88,63.887,12800000.0
2009-09-01 07:13:00,63.872,63.872,63.864,63.864,9600000.0
2009-09-01 07:14:00,63.854,63.854,63.826,63.827,12800000.0
2009-09-01 07:15:00,63.834,63.841,63.834,63.84,11200000.0
2009-09-01 07:16:00,63.853,63.858,63.843,63.843,11200000.0
2009-09-01 07:17:00,63.833,63.833,63.822,63.83,11200000.0
2009-09-01 07:18:00,63.837,63.837,63.817,63.834,8000000.0
2009-09-01 07:19:00,63.834,63.838,63.82,63.838,8000000.0
2009-09-01 07:20:00,63.845,63.845,63.836,63.837,14400000.0
2009-09-01 07:21:00,63.841,63.85,63.841,63.85,3200000.0
2009-09-01 07:22:00,63.854,63.858,63.849,63.856,12800000.0
2009-09-01 07:23:00,63.866,63.874,63.86,63.874,16000000.0
2009-09-01 07:24:00,63.882,63.882,63.87,63.875,11200000.0
2009-09-01 07:25:00,63.889,63.9,63.889,63.9,3200000.0
2009-09-01 07:26:00,63.922,63.922,63.915,63.915,6400000.0
2009-09-01 07:27:00,63.913,63.919,63.913,63.919,3200000.0
2009-09-01 07:28:00,63.919,63.919,63.911,63.913,12800000.0
2009-09-01 07:29:00,63.912,63.922,63.911,63.912,27200000.0
2009-09-01 07:30:00,63.923,63.923,63.912,63.912,3200000.0
2009-09-01 07:31:00,63.922,63.934,63.915,63.927,12800000.0
2009-09-01 07:32:00,63.915,63.938,63.915,63.938,13200000.0
2009-09-01 07:33:00,63.928,63.931,63.922,63.924,16000000.0
2009-09-01 07:34:00,63.928,63.928,63.921,63.921,4800000.0
2009-09-01 07:35:00,63.923,63.946,63.923,63.937,12800000.0
2009-09-01 07:36:00,63.947,63.947,63.938,63.943,11200000.0
2009-09-01 07:37:00,63.972,63.997,63.972,63.996,9600000.0
2009-09-01 07:38:00,63.992,64.01,63.992,64.01,8000000.0
2009-09-01 07:39:00,64.002,64.002,63.986,63.992,19200000.0
2009-09-01 07:40:00,63.978,63.995,63.978,63.982,8000000.0
2009-09-01 07:41:00,63.966,63.976,63.959,63.976,32000000.0
2009-09-01 07:42:00,63.955,63.96,63.942,63.96,33600000.0
2009-09-01 07:43:00,63.958,63.964,63.956,63.96,28800000.0
2009-09-01 07:44:00,63.954,63.964,63.954,63.964,4800000.0
2009-09-01 07:45:00,63.972,63.974,63.949,63.954,14400000.0
2009-09-01 07:46:00,63.975,63.997,63.972,63.997,27200000.0
2009-09-01 07:47:00,63.997,63.997,63.99,63.99,3200000.0
2009-09-01 07:48:00,63.985,63.985,63.97,63.97,3200000.0
2009-09-01 07:49:00,63.978,63.981,63.974,63.976,9600000.0
2009-09-01 07:50:00,63.956,63.957,63.951,63.956,12800000.0
2009-09-01 07:51:00,63.953,63.963,63.942,63.942,38400000.0
2009-09-01 07:52:00,63.95,63.95,63.948,63.948,4800000.0
2009-09-01 07:53:00,63.924,63.935,63.924,63.935,9600000.0
2009-09-01 07:54:00,63.937,63.947,63.926,63.926,9600000.0
2009-09-01 07:55:00,63.946,63.951,63.937,63.938,30400000.0
2009-09-01 07:56:00,63.953,63.97,63.95,63.95,9600000.0
2009-09-01 07:57:00,63.945,63.947,63.94,63.943,17600000.0
2009-09-01 07:58:00,63.936,63.936,63.922,63.922,11200000.0
2009-09-01 07:59:00,63.918,63.931,63.918,63.925,18400000.0
2009-09-01 08:00:00,63.938,63.942,63.935,63.94,20800000.0
2009-09-01 08:01:00,63.952,63.976,63.952,63.975,11200000.0
2009-09-01 08:02:00,63.988,64.002,63.988,63.989,12800000.0
2009-09-01 08:03:00,63.987,63.998,63.987,63.993,11200000.0
2009-09-01 08:04:00,64.003,64.023,63.999,64.023,11200000.0
2009-09-01 08:05:00,64.025,64.031,64.025,64.026,11200000.0
2009-09-01 08:06:00,64.018,64.051,64.018,64.051,12800000.0
2009-09-01 08:07:00,64.041,64.044,64.035,64.035,9600000.0
2009-09-01 08:08:00,64.031,64.037,64.028,64.028,4800000.0
2009-09-01 08:09:00,64.039,64.039,64.014,64.014,6400000.0
2009-09-01 08:10:00,64.01,64.015,64.007,64.008,30400000.0
2009-09-01 08:11:00,64.006,64.006,64.001,64.001,22400000.0
2009-09-01 08:12:00,63.986,64.005,63.98,64.005,11200000.0
2009-09-01 08:13:00,63.995,63.995,63.983,63.983,14400000.0
2009-09-01 08:14:00,63.992,63.998,63.992,63.992,16400000.0
2009-09-01 08:15:00,63.991,63.996,63.98,63.996,9600000.0
2009-09-01 08:16:00,63.993,63.993,63.98,63.98,19200000.0
2009-09-01 08:17:00,63.969,63.969,63.947,63.947,11200000.0
2009-09-01 08:18:00,63.939,63.939,63.92,63.92,11200000.0
2009-09-01 08:19:00,63.917,63.925,63.917,63.925,6400000.0
2009-09-01 08:20:00,63.951,63.965,63.951,63.953,14400000.0
2009-09-01 08:21:00,63.969,63.974,63.962,63.962,9600000.0
2009-09-01 08:22:00,63.93,63.93,63.92,63.92,6400000.0
2009-09-01 08:23:00,63.924,63.935,63.924,63.929,12800000.0
2009-09-01 08:24:00,63.922,63.926,63.912,63.926,12800000.0
2009-09-01 08:25:00,63.926,63.934,63.926,63.934,6400000.0
2009-09-01 08:26:00,63.933,63.94,63.927,63.936,9600000.0
2009-09-01 08:27:00,63.952,63.964,63.948,63.964,12800000.0
2009-09-01 08:28:00,63.97,63.985,63.97,63.979,12800000.0
2009-09-01 08:29:00,63.981,63.981,63.975,63.975,3200000.0
2009-09-01 08:30:00,63.968,63.974,63.968,63.97,11200000.0
2009-09-01 08:31:00,63.98,63.989,63.98,63.981,9600000.0
2009-09-01 08:32:00,63.975,63.987,63.974,63.987,8000000.0
2009-09-01 08:33:00,63.985,63.998,63.985,63.998,41600000.0
2009-09-01 08:34:00,63.991,63.991,63.986,63.991,10000000.0
2009-09-01 08:35:00,63.991,63.998,63.986,63.998,48000000.0
2009-09-01 08:36:00,63.988,63.988,63.956,63.956,9600000.0
2009-09-01 08:37:00,63.959,63.963,63.951,63.954,14400000.0
2009-09-01 08:38:00,63.964,63.965,63.956,63.965,17600000.0
2009-09-01 08:39:00,63.962,63.973,63.957,63.973,14400000.0
2009-09-01 08:40:00,63.976,63.976,63.966,63.966,8000000.0
2009-09-01 08:41:00,63.973,63.981,63.973,63.976,32000000.0
2009-09-01 08:42:00,63.968,63.98,63.894,63.98,4800000.0
2009-09-01 08:43:00,63.974,63.974,63.973,63.973,3200000.0
2009-09-01 08:44:00,63.975,63.975,63.971,63.971,4800000.0
2009-09-01 08:45:00,63.965,63.966,63.957,63.959,36800000.0
2009-09-01 08:46:00,63.955,63.964,63.953,63.964,6400000.0
2009-09-01 08:47:00,63.968,63.989,63.968,63.989,24000000.0
2009-09-01 08:48:00,63.987,63.998,63.983,63.99,30400000.0
2009-09-01 08:49:00,63.986,63.986,63.985,63.985,3600000.0
2009-09-01 08:50:00,63.974,63.992,63.967,63.992,12800000.0
2009-09-01 08:51:00,63.985,63.995,63.985,63.99,22400000.0
2009-09-01 08:52:00,63.99,64.0,63.99,63.996,35200000.0
2009-09-01 08:53:00,63.989,63.989,63.954,63.955,56400000.0
2009-09-01 08:54:00,63.942,63.95,63.933,63.933,22400000.0
2009-09-01 08:55:00,63.944,63.951,63.94,63.94,12800000.0
2009-09-01 08:56:00,63.944,63.944,63.912,63.912,14400000.0
2009-09-01 08:57:00,63.907,63.907,63.89,63.89,43200000.0
2009-09-01 08:58:00,63.908,63.946,63.908,63.943,19200000.0
2009-09-01 08:59:00,63.948,63.978,63.944,63.978,14400000.0
2009-09-01 09:00:00,63.999,64.007,63.988,64.007,32000000.0
2009-09-01 09:01:00,64.003,64.011,63.99,63.999,32000000.0
2009-09-01 09:02:00,63.995,64.0,63.986,63.991,19200000.0
2009-09-01 09:03:00,64.004,64.028,64.004,64.028,16000000.0
2009-09-01 09:04:00,64.01,64.014,63.998,63.998,22400000.0
2009-09-01 09:05:00,64.01,64.036,64.01,64.036,19200000.0
2009-09-01 09:06:00,64.034,64.046,64.033,64.044,30400000.0
2009-09-01 09:07:00,64.061,64.093,64.061,64.093,19200000.0
2009-09-01 09:08:00,64.091,64.103,64.079,64.079,12800000.0
2009-09-01 09:09:00,64.095,64.157,64.095,64.157,46400000.0
2009-09-01 09:10:00,64.157,64.157,64.14,64.14,24000000.0
2009-09-01 09:11:00,64.136,64.146,64.131,64.145,28800000.0
2009-09-01 09:12:00,64.144,64.148,64.133,64.133,6400000.0
2009-09-01 09:13:00,64.133,64.142,64.133,64.142,6400000.0
2009-09-01 09:14:00,64.161,64.166,64.155,64.158,9600000.0
2009-09-01 09:15:00,64.155,64.168,64.155,64.165,31200000.0
2009-09-01 09:16:00,64.169,64.207,64.169,64.207,49600000.0
2009-09-01 09:17:00,64.217,64.217,64.191,64.191,78800000.0
2009-09-01 09:18:00,64.189,64.192,64.175,64.192,72000000.0
2009-09-01 09:19:00,64.193,64.193,64.178,64.184,66000000.0
2009-09-01 09:20:00,64.161,64.168,64.155,64.163,76800000.0
2009-09-01 09:21:00,64.155,64.161,64.153,64.161,49600000.0
2009-09-01 09:22:00,64.165,64.166,64.154,64.157,36800000.0
2009-09-01 09:23:00,64.144,64.144,64.128,64.129,68800000.0
2009-09-01 09:24:00,64.133,64.146,64.131,64.142,43200000.0
2009-09-01 09:25:00,64.13,64.134,64.127,64.127,19200000.0
2009-09-01 09:26:00,64.132,64.132,64.114,64.114,32400000.0
2009-09-01 09:27:00,64.113,64.126,64.111,64.111,71200000.0
2009-09-01 09:28:00,64.1,64.112,64.097,64.112,12800000.0
2009-09-01 09:29:00,64.113,64.12,64.108,64.11,36800000.0
2009-09-01 09:30:00,64.116,64.123,64.115,64.12,25600000.0
2009-09-01 09:31:00,64.127,64.134,64.127,64.128,12800000.0
2009-09-01 09:32:00,64.119,64.122,64.113,64.119,33600000.0
2009-09-01 09:33:00,64.122,64.132,64.121,64.132,30400000.0
2009-09-01 09:34:00,64.13,64.133,64.118,64.133,33600000.0
2009-09-01 09:35:00,64.13,64.13,64.111,64.117,52800000.0
2009-09-01 09:36:00,64.121,64.122,64.091,64.109,46400000.0
2009-09-01 09:37:00,64.13,64.139,64.128,64.139,33600000.0
2009-09-01 09:38:00,64.147,64.15,64.135,64.15,16000000.0
2009-09-01 09:39:00,64.153,64.161,64.153,64.155,43200000.0
2009-09-01 09:40:00,64.139,64.139,64.121,64.121,46400000.0
2009-09-01 09:41:00,64.119,64.123,64.115,64.115,30400000.0
2009-09-01 09:42:00,64.118,64.127,64.118,64.121,43200000.0
2009-09-01 09:43:00,64.109,64.118,64.103,64.107,56400000.0
2009-09-01 09:44:00,64.1,64.108,64.1,64.104,30400000.0
2009-09-01 09:45:00,64.096,64.105,64.093,64.104,19200000.0
2009-09-01 09:46:00,64.109,64.109,64.101,64.101,27600000.0
2009-09-01 09:47:00,64.108,64.113,64.103,64.103,9600000.0
2009-09-01 09:48:00,64.097,64.097,64.074,64.077,12800000.0
2009-09-01 09:49:00,64.064,64.064,64.057,64.057,3200000.0
2009-09-01 09:50:00,64.052,64.052,64.038,64.047,33600000.0
2009-09-01 09:51:00,64.061,64.07,64.054,64.055,85200000.0
2009-09-01 09:52:00,64.055,64.059,64.051,64.053,35600000.0
2009-09-01 09:53:00,64.05,64.05,64.037,64.041,30400000.0
2009-09-01 09:54:00,64.048,64.05,64.042,64.048,8000000.0
2009-09-01 09:55:00,64.036,64.057,64.036,64.057,33600000.0
2009-09-01 09:56:00,64.09,64.103,64.079,64.099,36800000.0
2009-09-01 09:57:00,64.108,64.122,64.108,64.122,24000000.0
2009-09-01 09:58:00,64.12,64.12,64.115,64.119,32000000.0
2009-09-01 09:59:00,64.124,64.132,64.124,64.127,51200000.0
2009-09-01 10:00:00,64.126,64.126,64.114,64.125,62400000.0
2009-09-01 10:01:00,64.125,64.132,64.122,64.122,9600000.0
2009-09-01 10:02:00,64.136,64.136,64.125,64.128,36800000.0
2009-09-01 10:03:00,64.126,64.131,64.094,64.094,44800000.0
2009-09-01 10:04:00,64.077,64.077,64.07,64.07,40400000.0
2009-09-01 10:05:00,64.07,64.076,64.065,64.069,38400000.0
2009-09-01 10:06:00,64.059,64.063,64.052,64.053,33600000.0
2009-09-01 10:07:00,64.043,64.061,64.033,64.061,43200000.0
2009-09-01 10:08:00,64.069,64.069,64.054,64.054,49600000.0
2009-09-01 10:09:00,64.053,64.053,64.04,64.052,13200000.0
2009-09-01 10:10:00,64.077,64.086,64.069,64.073,46400000.0
2009-09-01 10:11:00,64.065,64.065,64.03,64.03,57600000.0
2009-09-01 10:12:00,64.037,64.037,64.031,64.033,57600000.0
2009-09-01 10:13:00,64.015,64.016,64.005,64.014,41000000.0
2009-09-01 10:14:00,64.001,64.013,64.0,64.0,30400000.0
2009-09-01 10:15:00,63.973,63.973,63.94,63.944,30400000.0
2009-09-01 10:16:00,63.92,63.928,63.914,63.926,8000000.0
2009-09-01 10:17:00,63.925,63.929,63.919,63.929,9600000.0
2009-09-01 10:18:00,63.947,63.953,63.947,63.949,4800000.0
2009-09-01 10:19:00,63.947,63.947,63.93,63.93,75600000.0
2009-09-01 10:20:00,63.927,63.927,63.918,63.918,4800000.0
2009-09-01 10:21:00,63.906,63.908,63.898,63.9,35600000.0
2009-09-01 10:22:00,63.9,63.906,63.9,63.906,4800000.0
2009-09-01 10:23:00,63.901,63.905,63.885,63.885,34000000.0
2009-09-01 10:24:00,63.892,63.895,63.887,63.892,43600000.0
2009-09-01 10:25:00,63.889,63.897,63.869,63.869,64400000.0
2009-09-01 10:26:00,63.836,63.836,63.807,63.807,36800000.0
2009-09-01 10:27:00,63.788,63.793,63.772,63.772,53200000.0
2009-09-01 10:28:00,63.742,63.746,63.733,63.746,88000000.0
2009-09-01 10:29:00,63.736,63.748,63.736,63.748,3200000.0
2009-09-01 10:30:00,63.748,63.748,63.698,63.698,27200000.0
2009-09-01 10:31:00,63.653,63.659,63.652,63.659,32000000.0
2009-09-01 10:32:00,63.68,63.694,63.679,63.693,46400000.0
2009-09-01 10:33:00,63.689,63.712,63.689,63.708,35200000.0
2009-09-01 10:34:00,63.71,63.714,63.7,63.709,17600000.0
2009-09-01 10:35:00,63.72,63.721,63.716,63.72,11200000.0
2009-09-01 10:36:00,63.725,63.725,63.72,63.72,3200000.0
2009-09-01 10:37:00,63.731,63.731,63.714,63.716,19600000.0
2009-09-01 10:38:00,63.707,63.724,63.707,63.724,28200000.0
2009-09-01 10:39:00,63.732,63.732,63.722,63.722,6400000.0
2009-09-01 10:40:00,63.733,63.766,63.733,63.766,24000000.0
2009-09-01 10:41:00,63.778,63.793,63.777,63.785,57600000.0
2009-09-01 10:42:00,63.797,63.813,63.797,63.813,38400000.0
2009-09-01 10:43:00,63.815,63.819,63.808,63.808,11200000.0
2009-09-01 10:44:00,63.794,63.798,63.789,63.793,19200000.0
2009-09-01 10:45:00,63.778,63.779,63.737,63.737,22400000.0
2009-09-01 10:46:00,63.707,63.709,63.692,63.695,28800000.0
2009-09-01 10:47:00,63.697,63.697,63.687,63.69,26000000.0
2009-09-01 10:48:00,63.702,63.712,63.702,63.711,38400000.0
2009-09-01 10:49:00,63.718,63.739,63.718,63.739,26000000.0
2009-09-01 10:50:00,63.743,63.743,63.705,63.705,59600000.0
2009-09-01 10:51:00,63.685,63.692,63.684,63.689,69200000.0
2009-09-01 10:52:00,63.701,63.706,63.693,63.703,35200000.0
2009-09-01 10:53:00,63.701,63.701,63.69,63.697,59600000.0
2009-09-01 10:54:00,63.701,63.705,63.69,63.693,54400000.0
2009-09-01 10:55:00,63.704,63.71,63.696,63.71,41600000.0
2009-09-01 10:56:00,63.722,63.741,63.719,63.741,44200000.0
2009-09-01 10:57:00,63.744,63.753,63.743,63.748,33600000.0
2009-09-01 10:58:00,63.75,63.762,63.747,63.761,40000000.0
2009-09-01 10:59:00,63.769,63.775,63.768,63.769,49600000.0
2009-09-01 11:00:00,63.763,63.763,63.717,63.717,51200000.0
2009-09-01 11:01:00,63.699,63.7,63.675,63.675,11200000.0
2009-09-01 11:02:00,63.682,63.707,63.682,63.706,19200000.0
2009-09-01 11:03:00,63.701,63.705,63.692,63.692,36800000.0
2009-09-01 11:04:00,63.669,63.676,63.662,63.676,27200000.0
2009-09-01 11:05:00,63.674,63.674,63.651,63.654,11200000.0
2009-09-01 11:06:00,63.67,63.67,63.662,63.663,30400000.0
2009-09-01 11:07:00,63.651,63.651,63.609,63.609,46400000.0
2009-09-01 11:08:00,63.606,63.623,63.606,63.62,32000000.0
2009-09-01 11:09:00,63.612,63.613,63.6,63.606,75200000.0
2009-09-01 11:10:00,63.604,63.636,63.604,63.636,36800000.0
2009-09-01 11:11:00,63.636,63.64,63.619,63.619,53200000.0
2009-09-01 11:12:00,63.608,63.608,63.594,63.597,70400000.0
2009-09-01 11:13:00,63.611,63.62,63.611,63.613,9000000.0
2009-09-01 11:14:00,63.618,63.636,63.618,63.636,57600000.0
2009-09-01 11:15:00,63.626,63.636,63.626,63.631,8000000.0
2009-09-01 11:16:00,63.638,63.638,63.625,63.63,17600000.0
2009-09-01 11:17:00,63.637,63.652,63.637,63.652,54400000.0
2009-09-01 11:18:00,63.661,63.671,63.656,63.663,73600000.0
2009-09-01 11:19:00,63.653,63.653,63.617,63.617,56000000.0
2009-09-01 11:20:00,63.592,63.592,63.582,63.591,35600000.0
2009-09-01 11:21:00,63.589,63.591,63.579,63.591,40000000.0
2009-09-01 11:22:00,63.584,63.584,63.56,63.56,41600000.0
2009-09-01 11:23:00,63.565,63.576,63.563,63.573,51200000.0
2009-09-01 11:24:00,63.579,63.589,63.572,63.581,52800000.0
2009-09-01 11:25:00,63.578,63.583,63.571,63.575,35200000.0
2009-09-01 11:26:00,63.581,63.584,63.572,63.574,27200000.0
2009-09-01 11:27:00,63.572,63.588,63.572,63.581,12800000.0
2009-09-01 11:28:00,63.567,63.569,63.541,63.541,41600000.0
2009-09-01 11:29:00,63.531,63.542,63.53,63.531,43200000.0
2009-09-01 11:30:00,63.514,63.514,63.486,63.487,11200000.0
2009-09-01 11:31:00,63.491,63.499,63.489,63.492,27200000.0
2009-09-01 11:32:00,63.491,63.495,63.487,63.488,35600000.0
2009-09-01 11:33:00,63.491,63.499,63.49,63.499,18000000.0
2009-09-01 11:34:00,63.503,63.515,63.495,63.497,33600000.0
2009-09-01 11:35:00,63.491,63.495,63.484,63.484,11200000.0
2009-09-01 11:36:00,63.495,63.504,63.489,63.496,43600000.0
2009-09-01 11:37:00,63.496,63.519,63.496,63.519,41600000.0
2009-09-01 11:38:00,63.526,63.555,63.526,63.555,27200000.0
2009-09-01 11:39:00,63.561,63.564,63.551,63.564,12800000.0
2009-09-01 11:40:00,63.582,63.608,63.582,63.608,22400000.0
2009-09-01 11:41:00,63.622,63.629,63.62,63.627,38400000.0
2009-09-01 11:42:00,63.619,63.632,63.614,63.632,38800000.0
2009-09-01 11:43:00,63.628,63.628,63.609,63.615,11200000.0
2009-09-01 11:44:00,63.62,63.626,63.617,63.626,59200000.0
2009-09-01 11:45:00,63.634,63.654,63.633,63.654,49600000.0
2009-09-01 11:46:00,63.673,63.678,63.673,63.674,11200000.0
2009-09-01 11:47:00,63.677,63.679,63.666,63.666,56000000.0
2009-09-01 11:48:00,63.653,63.653,63.635,63.646,8000000.0
2009-09-01 11:49:00,63.653,63.666,63.653,63.664,41600000.0
2009-09-01 11:50:00,63.654,63.654,63.633,63.634,44800000.0
2009-09-01 11:51:00,63.624,63.633,63.619,63.62,44800000.0
2009-09-01 11:52:00,63.62,63.628,63.615,63.626,32000000.0
2009-09-01 11:53:00,63.627,63.63,63.613,63.613,35200000.0
2009-09-01 11:54:00,63.609,63.609,63.597,63.598,48000000.0
2009-09-01 11:55:00,63.581,63.594,63.58,63.594,44200000.0
2009-09-01 11:56:00,63.611,63.613,63.606,63.609,64400000.0
2009-09-01 11:57:00,63.595,63.595,63.586,63.59,22400000.0
2009-09-01 11:58:00,63.58,63.58,63.564,63.565,41600000.0
2009-09-01 11:59:00,63.549,63.552,63.542,63.545,51600000.0
2009-09-01 12:00:00,63.538,63.542,63.53,63.53,36800000.0
2009-09-01 12:01:00,63.524,63.524,63.51,63.513,19200000.0
2009-09-01 12:02:00,63.509,63.509,63.498,63.498,10000000.0
2009-09-01 12:03:00,63.496,63.515,63.496,63.515,51200000.0
2009-09-01 12:04:00,63.514,63.514,63.494,63.503,24000000.0
2009-09-01 12:05:00,63.5,63.5,63.486,63.49,28800000.0
2009-09-01 12:06:00,63.472,63.475,63.455,63.466,24000000.0
2009-09-01 12:07:00,63.483,63.484,63.476,63.484,20800000.0
2009-09-01 12:08:00,63.485,63.487,63.467,63.467,43200000.0
2009-09-01 12:09:00,63.489,63.494,63.484,63.492,25600000.0
2009-09-01 12:10:00,63.49,63.507,63.485,63.504,11200000.0
2009-09-01 12:11:00,63.527,63.527,63.514,63.514,27200000.0
2009-09-01 12:12:00,63.505,63.505,63.495,63.499,30400000.0
2009-09-01 12:13:00,63.5,63.511,63.5,63.51,14400000.0
2009-09-01 12:14:00,63.506,63.506,63.487,63.487,3200000.0
2009-09-01 12:15:00,63.497,63.514,63.497,63.514,27200000.0
2009-09-01 12:16:00,63.522,63.537,63.509,63.526,27200000.0
2009-09-01 12:17:00,63.527,63.533,63.527,63.532,43200000.0
2009-09-01 12:18:00,63.536,63.541,63.528,63.536,25600000.0
2009-09-01 12:19:00,63.543,63.559,63.535,63.559,35200000.0
2009-09-01 12:20:00,63.568,63.58,63.567,63.578,36800000.0
2009-09-01 12:21:00,63.578,63.588,63.578,63.588,59200000.0
2009-09-01 12:22:00,63.598,63.608,63.598,63.598,30400000.0
2009-09-01 12:23:00,63.6,63.605,63.588,63.588,32000000.0
2009-09-01 12:24:00,63.577,63.586,63.574,63.586,33600000.0
2009-09-01 12:25:00,63.598,63.6,63.575,63.575,22800000.0
2009-09-01 12:26:00,63.572,63.583,63.571,63.583,30400000.0
2009-09-01 12:27:00,63.581,63.581,63.562,63.562,30400000.0
2009-09-01 12:28:00,63.573,63.58,63.572,63.58,60800000.0
2009-09-01 12:29:00,63.599,63.643,63.505,63.505,115200000.0
2009-09-01 12:30:00,63.496,63.624,63.496,63.569,46400000.0
2009-09-01 12:31:00,63.562,63.571,63.562,63.563,70400000.0
2009-09-01 12:32:00,63.562,63.566,63.56,63.564,28800000.0
2009-09-01 12:33:00,63.565,63.568,63.562,63.562,40400000.0
2009-09-01 12:34:00,63.557,63.566,63.543,63.543,27200000.0
2009-09-01 12:35:00,63.55,63.553,63.542,63.542,25600000.0
2009-09-01 12:36:00,63.541,63.547,63.539,63.547,48400000.0
2009-09-01 12:37:00,63.535,63.535,63.521,63.521,8000000.0
2009-09-01 12:38:00,63.502,63.502,63.491,63.5,9600000.0
2009-09-01 12:39:00,63.499,63.504,63.497,63.504,24000000.0
2009-09-01 12:40:00,63.497,63.508,63.497,63.505,16000000.0
2009-09-01 12:41:00,63.502,63.516,63.499,63.516,22400000.0
2009-09-01 12:42:00,63.532,63.54,63.532,63.534,22400000.0
2009-09-01 12:43:00,63.529,63.533,63.523,63.523,36800000.0
2009-09-01 12:44:00,63.523,63.53,63.523,63.53,22400000.0
2009-09-01 12:45:00,63.529,63.532,63.526,63.527,35200000.0
2009-09-01 12:46:00,63.525,63.525,63.519,63.521,44800000.0
2009-09-01 12:47:00,63.516,63.516,63.483,63.483,30400000.0
2009-09-01 12:48:00,63.438,63.459,63.438,63.44,32000000.0
2009-09-01 12:49:00,63.469,63.492,63.469,63.492,40000000.0
2009-09-01 12:50:00,63.506,63.506,63.491,63.495,12800000.0
2009-09-01 12:51:00,63.483,63.483,63.471,63.475,22400000.0
2009-09-01 12:52:00,63.477,63.479,63.468,63.468,25600000.0
2009-09-01 12:53:00,63.456,63.456,63.45,63.45,4800000.0
2009-09-01 12:54:00,63.436,63.441,63.436,63.441,4800000.0
2009-09-01 12:55:00,63.435,63.446,63.431,63.437,24000000.0
2009-09-01 12:56:00,63.434,63.442,63.434,63.442,12800000.0
2009-09-01 12:57:00,63.444,63.45,63.437,63.441,26600000.0
2009-09-01 12:58:00,63.44,63.44,63.438,63.438,3200000.0
2009-09-01 12:59:00,63.438,63.449,63.438,63.449,14400000.0
2009-09-01 13:00:00,63.459,63.462,63.458,63.458,8000000.0
2009-09-01 13:01:00,63.457,63.479,63.457,63.476,17600000.0
2009-09-01 13:02:00,63.472,63.484,63.472,63.474,12800000.0
2009-09-01 13:03:00,63.471,63.499,63.471,63.499,6400000.0
2009-09-01 13:04:00,63.501,63.501,63.49,63.49,16000000.0
2009-09-01 13:05:00,63.47,63.47,63.457,63.464,12800000.0
2009-09-01 13:06:00,63.455,63.47,63.448,63.47,17600000.0
2009-09-01 13:07:00,63.493,63.499,63.493,63.495,12800000.0
2009-09-01 13:08:00,63.494,63.5,63.488,63.49,32400000.0
2009-09-01 13:09:00,63.487,63.487,63.481,63.483,28800000.0
2009-09-01 13:10:00,63.48,63.499,63.469,63.498,32000000.0
2009-09-01 13:11:00,63.509,63.509,63.495,63.498,19200000.0
2009-09-01 13:12:00,63.493,63.493,63.46,63.46,16000000.0
2009-09-01 13:13:00,63.458,63.458,63.451,63.451,11200000.0
2009-09-01 13:14:00,63.455,63.462,63.455,63.462,3200000.0
2009-09-01 13:15:00,63.462,63.462,63.457,63.459,4800000.0
2009-09-01 13:16:00,63.453,63.473,63.453,63.473,26000000.0
2009-09-01 13:17:00,63.483,63.483,63.472,63.472,6400000.0
2009-09-01 13:18:00,63.466,63.48,63.466,63.478,56000000.0
2009-09-01 13:19:00,63.477,63.477,63.474,63.474,3200000.0
2009-09-01 13:20:00,63.464,63.474,63.446,63.446,12800000.0
2009-09-01 13:21:00,63.46,63.506,63.46,63.506,56000000.0
2009-09-01 13:22:00,63.501,63.505,63.492,63.505,8000000.0
2009-09-01 13:23:00,63.48,63.484,63.469,63.48,11200000.0
2009-09-01 13:24:00,63.483,63.491,63.483,63.491,14400000.0
2009-09-01 13:25:00,63.493,63.505,63.487,63.487,33600000.0
2009-09-01 13:26:00,63.485,63.5,63.485,63.488,24000000.0
2009-09-01 13:27:00,63.48,63.489,63.48,63.485,40000000.0
2009-09-01 13:28:00,63.485,63.5,63.485,63.499,20800000.0
2009-09-01 13:29:00,63.503,63.508,63.496,63.508,22400000.0
2009-09-01 13:30:00,63.518,63.533,63.518,63.531,36800000.0
2009-09-01 13:31:00,63.519,63.519,63.5,63.5,6400000.0
2009-09-01 13:32:00,63.516,63.537,63.516,63.537,17600000.0
2009-09-01 13:33:00,63.564,63.57,63.558,63.558,12800000.0
2009-09-01 13:34:00,63.567,63.591,63.567,63.591,9600000.0
2009-09-01 13:35:00,63.607,63.626,63.607,63.626,9600000.0
2009-09-01 13:36:00,63.613,63.626,63.599,63.618,48000000.0
2009-09-01 13:37:00,63.615,63.616,63.607,63.609,24000000.0
2009-09-01 13:38:00,63.61,63.61,63.603,63.605,28800000.0
2009-09-01 13:39:00,63.599,63.603,63.574,63.574,25600000.0
2009-09-01 13:40:00,63.601,63.611,63.601,63.608,9600000.0
2009-09-01 13:41:00,63.597,63.6,63.567,63.567,16000000.0
2009-09-01 13:42:00,63.562,63.571,63.562,63.568,8000000.0
2009-09-01 13:43:00,63.541,63.541,63.514,63.514,25600000.0
2009-09-01 13:44:00,63.502,63.523,63.502,63.523,29200000.0
2009-09-01 13:45:00,63.534,63.541,63.534,63.541,12800000.0
2009-09-01 13:46:00,63.536,63.536,63.529,63.529,6400000.0
2009-09-01 13:47:00,63.529,63.545,63.529,63.541,27200000.0
2009-09-01 13:48:00,63.55,63.553,63.55,63.551,6400000.0
2009-09-01 13:49:00,63.565,63.577,63.565,63.569,33600000.0
2009-09-01 13:50:00,63.564,63.568,63.549,63.568,34000000.0
2009-09-01 13:51:00,63.585,63.59,63.585,63.59,3200000.0
2009-09-01 13:52:00,63.585,63.585,63.564,63.566,40000000.0
2009-09-01 13:53:00,63.558,63.564,63.554,63.557,36800000.0
2009-09-01 13:54:00,63.572,63.572,63.56,63.56,24000000.0
2009-09-01 13:55:00,63.566,63.568,63.555,63.557,11200000.0
2009-09-01 13:56:00,63.56,63.56,63.522,63.522,14400000.0
2009-09-01 13:57:00,63.519,63.519,63.507,63.507,14400000.0
2009-09-01 13:58:00,63.503,63.503,63.494,63.496,32000000.0
2009-09-01 13:59:00,63.494,63.507,63.494,63.5,48000000.0
2009-09-01 14:00:00,63.5,63.513,63.498,63.512,32000000.0
2009-09-01 14:01:00,63.516,63.516,63.512,63.513,14400000.0
2009-09-01 14:02:00,63.513,63.513,63.496,63.499,29200000.0
2009-09-01 14:03:00,63.492,63.492,63.472,63.479,14400000.0
2009-09-01 14:04:00,63.487,63.491,63.476,63.476,12800000.0
2009-09-01 14:05:00,63.483,63.484,63.48,63.48,25600000.0
2009-09-01 14:06:00,63.476,63.494,63.476,63.494,18000000.0
2009-09-01 14:07:00,63.493,63.493,63.491,63.492,4800000.0
2009-09-01 14:08:00,63.491,63.498,63.49,63.498,24400000.0
2009-09-01 14:09:00,63.508,63.533,63.506,63.533,11200000.0
2009-09-01 14:10:00,63.539,63.545,63.538,63.538,17600000.0
2009-09-01 14:11:00,63.523,63.523,63.512,63.519,12800000.0
2009-09-01 14:12:00,63.524,63.541,63.524,63.539,12800000.0
2009-09-01 14:13:00,63.553,63.572,63.553,63.572,24000000.0
2009-09-01 14:14:00,63.57,63.574,63.563,63.568,20800000.0
2009-09-01 14:15:00,63.587,63.589,63.571,63.575,33600000.0
2009-09-01 14:16:00,63.573,63.59,63.573,63.59,27200000.0
2009-09-01 14:17:00,63.586,63.596,63.58,63.58,11200000.0
2009-09-01 14:18:00,63.582,63.592,63.582,63.591,16000000.0
2009-09-01 14:19:00,63.591,63.591,63.581,63.583,40000000.0
2009-09-01 14:20:00,63.584,63.584,63.567,63.567,6400000.0
2009-09-01 14:21:00,63.562,63.569,63.556,63.56,33600000.0
2009-09-01 14:22:00,63.544,63.552,63.544,63.544,14400000.0
2009-09-01 14:23:00,63.542,63.545,63.526,63.526,17600000.0
2009-09-01 14:24:00,63.522,63.529,63.514,63.529,36800000.0
2009-09-01 14:25:00,63.517,63.517,63.493,63.493,12800000.0
2009-09-01 14:26:00,63.506,63.506,63.484,63.484,19200000.0
2009-09-01 14:27:00,63.484,63.485,63.48,63.484,11200000.0
2009-09-01 14:28:00,63.475,63.477,63.468,63.468,11200000.0
2009-09-01 14:29:00,63.475,63.478,63.47,63.47,12800000.0
2009-09-01 14:30:00,63.476,63.519,63.4,63.4,11200000.0
2009-09-01 14:31:00,63.487,63.487,63.386,63.477,16000000.0
2009-09-01 14:32:00,63.477,63.486,63.469,63.469,9600000.0
2009-09-01 14:33:00,63.463,63.463,63.446,63.446,9600000.0
2009-09-01 14:34:00,63.444,63.455,63.442,63.447,17600000.0
2009-09-01 14:35:00,63.464,63.503,63.464,63.503,11200000.0
2009-09-01 14:36:00,63.479,63.487,63.462,63.462,8000000.0
2009-09-01 14:37:00,63.472,63.478,63.467,63.467,12800000.0
2009-09-01 14:38:00,63.457,63.457,63.427,63.427,11200000.0
2009-09-01 14:39:00,63.421,63.426,63.41,63.417,17600000.0
2009-09-01 14:40:00,63.426,63.448,63.418,63.448,16000000.0
2009-09-01 14:41:00,63.451,63.462,63.446,63.458,11200000.0
2009-09-01 14:42:00,63.494,63.494,63.481,63.481,11200000.0
2009-09-01 14:43:00,63.482,63.485,63.468,63.468,17600000.0
2009-09-01 14:44:00,63.471,63.471,63.46,63.465,12800000.0
2009-09-01 14:45:00,63.47,63.475,63.465,63.465,8000000.0
2009-09-01 14:46:00,63.454,63.47,63.454,63.47,17600000.0
2009-09-01 14:47:00,63.459,63.459,63.447,63.447,12800000.0
2009-09-01 14:48:00,63.437,63.441,63.433,63.433,11200000.0
2009-09-01 14:49:00,63.444,63.465,63.444,63.465,9600000.0
2009-09-01 14:50:00,63.465,63.475,63.465,63.475,4800000.0
2009-09-01 14:51:00,63.481,63.481,63.469,63.469,17600000.0
2009-09-01 14:52:00,63.459,63.459,63.443,63.443,14400000.0
2009-09-01 14:53:00,63.432,63.439,63.432,63.439,8000000.0
2009-09-01 14:54:00,63.418,63.421,63.406,63.406,12800000.0
2009-09-01 14:55:00,63.404,63.41,63.404,63.41,9600000.0
2009-09-01 14:56:00,63.405,63.405,63.389,63.402,16000000.0
2009-09-01 14:57:00,63.395,63.406,63.395,63.406,12800000.0
2009-09-01 14:58:00,63.406,63.406,63.38,63.39,14400000.0
2009-09-01 14:59:00,63.393,63.393,63.384,63.392,12800000.0
2009-09-01 15:00:00,63.381,63.387,63.373,63.373,16000000.0
2009-09-01 15:01:00,63.375,63.375,63.354,63.36,17600000.0
2009-09-01 15:02:00,63.348,63.348,63.326,63.326,11200000.0
2009-09-01 15:03:00,63.316,63.316,63.301,63.301,9600000.0
2009-09-01 15:04:00,63.302,63.333,63.302,63.333,16000000.0
2009-09-01 15:05:00,63.347,63.355,63.345,63.345,12800000.0
2009-09-01 15:06:00,63.338,63.339,63.312,63.312,11200000.0
2009-09-01 15:07:00,63.314,63.314,63.286,63.301,11200000.0
2009-09-01 15:08:00,63.298,63.309,63.298,63.308,11200000.0
2009-09-01 15:09:00,63.315,63.317,63.304,63.317,14400000.0
2009-09-01 15:10:00,63.305,63.305,63.283,63.286,16000000.0
2009-09-01 15:11:00,63.287,63.287,63.265,63.265,11200000.0
2009-09-01 15:12:00,63.253,63.273,63.253,63.263,9600000.0
2009-09-01 15:13:00,63.255,63.255,63.245,63.254,12800000.0
2009-09-01 15:14:00,63.245,63.263,63.245,63.263,12800000.0
2009-09-01 15:15:00,63.26,63.279,63.254,63.269,17600000.0
2009-09-01 15:16:00,63.298,63.301,63.289,63.299,12800000.0
2009-09-01 15:17:00,63.284,63.284,63.267,63.273,14400000.0
2009-09-01 15:18:00,63.277,63.277,63.263,63.269,12800000.0
2009-09-01 15:19:00,63.279,63.331,63.273,63.331,16000000.0
2009-09-01 15:20:00,63.344,63.344,63.326,63.326,9600000.0
2009-09-01 15:21:00,63.332,63.339,63.246,63.334,17600000.0
2009-09-01 15:22:00,63.319,63.319,63.303,63.303,11200000.0
2009-09-01 15:23:00,63.312,63.312,63.288,63.288,11200000.0
2009-09-01 15:24:00,63.286,63.298,63.286,63.295,11200000.0
2009-09-01 15:25:00,63.299,63.31,63.297,63.302,12800000.0
2009-09-01 15:26:00,63.33,63.352,63.33,63.352,14400000.0
2009-09-01 15:27:00,63.365,63.381,63.365,63.381,4800000.0
2009-09-01 15:28:00,63.393,63.397,63.393,63.397,3200000.0
2009-09-01 15:29:00,63.398,63.4,63.388,63.388,17600000.0
2009-09-01 15:30:00,63.399,63.419,63.399,63.419,17600000.0
2009-09-01 15:31:00,63.406,63.41,63.381,63.381,12800000.0
2009-09-01 15:32:00,63.388,63.414,63.388,63.414,11200000.0
2009-09-01 15:33:00,63.43,63.451,63.43,63.451,6400000.0
2009-09-01 15:34:00,63.46,63.462,63.456,63.46,12800000.0
2009-09-01 15:35:00,63.477,63.489,63.471,63.471,8000000.0
2009-09-01 15:36:00,63.47,63.51,63.47,63.51,14400000.0
2009-09-01 15:37:00,63.508,63.516,63.505,63.505,16000000.0
2009-09-01 15:38:00,63.472,63.483,63.442,63.47,16000000.0
2009-09-01 15:39:00,63.464,63.464,63.452,63.455,8000000.0
2009-09-01 15:40:00,63.482,63.548,63.482,63.548,12800000.0
2009-09-01 15:41:00,63.542,63.549,63.532,63.546,16000000.0
2009-09-01 15:42:00,63.556,63.565,63.547,63.565,11200000.0
2009-09-01 15:43:00,63.581,63.6,63.581,63.584,12800000.0
2009-09-01 15:44:00,63.608,63.62,63.608,63.609,9600000.0
2009-09-01 15:45:00,63.624,63.654,63.624,63.654,12800000.0
2009-09-01 15:46:00,63.661,63.661,63.646,63.658,11200000.0
2009-09-01 15:47:00,63.648,63.648,63.627,63.629,11200000.0
2009-09-01 15:48:00,63.631,63.631,63.614,63.614,12800000.0
2009-09-01 15:49:00,63.62,63.661,63.62,63.661,11200000.0
2009-09-01 15:50:00,63.677,63.698,63.676,63.698,14400000.0
2009-09-01 15:51:00,63.708,63.708,63.665,63.665,11200000.0
2009-09-01 15:52:00,63.645,63.646,63.629,63.646,11200000.0
2009-09-01 15:53:00,63.654,63.679,63.646,63.646,12800000.0
2009-09-01 15:54:00,63.624,63.624,63.588,63.588,8000000.0
2009-09-01 15:55:00,63.599,63.652,63.599,63.652,18000000.0
2009-09-01 15:56:00,63.654,63.654,63.635,63.635,8400000.0
2009-09-01 15:57:00,63.61,63.611,63.604,63.604,9600000.0
2009-09-01 15:58:00,63.601,63.618,63.601,63.616,11200000.0
2009-09-01 15:59:00,63.645,63.659,63.561,63.561,11200000.0
2009-09-01 16:00:00,63.553,63.697,63.553,63.697,11200000.0
2009-09-01 16:01:00,63.722,63.853,63.722,63.853,11200000.0
2009-09-01 16:02:00,63.925,63.925,63.882,63.882,17600000.0
2009-09-01 16:03:00,63.851,63.851,63.776,63.776,12800000.0
2009-09-01 16:04:00,63.75,63.75,63.671,63.749,11200000.0
2009-09-01 16:05:00,63.793,63.931,63.793,63.931,14400000.0
2009-09-01 16:06:00,63.93,63.93,63.861,63.861,16000000.0
2009-09-01 16:07:00,63.858,63.944,63.858,63.944,11200000.0
2009-09-01 16:08:00,63.962,63.962,63.946,63.946,11200000.0
2009-09-01 16:09:00,63.938,63.938,63.874,63.878,17600000.0
2009-09-01 16:10:00,63.888,63.932,63.888,63.932,12800000.0
2009-09-01 16:11:00,63.93,63.93,63.889,63.894,11200000.0
2009-09-01 16:12:00,63.871,63.871,63.828,63.829,9600000.0
2009-09-01 16:13:00,63.84,63.84,63.8,63.8,11200000.0
2009-09-01 16:14:00,63.798,63.798,63.761,63.761,14800000.0
2009-09-01 16:15:00,63.72,63.728,63.714,63.728,11200000.0
2009-09-01 16:16:00,63.769,63.796,63.764,63.764,11200000.0
2009-09-01 16:17:00,63.715,63.715,63.689,63.703,17600000.0
2009-09-01 16:18:00,63.74,63.77,63.74,63.765,9600000.0
2009-09-01 16:19:00,63.779,63.779,63.762,63.762,11200000.0
2009-09-01 16:20:00,63.709,63.72,63.703,63.719,11200000.0
2009-09-01 16:21:00,63.704,63.711,63.7,63.703,11200000.0
2009-09-01 16:22:00,63.598,63.68,63.598,63.678,4800000.0
2009-09-01 16:23:00,63.646,63.662,63.643,63.662,12800000.0
2009-09-01 16:24:00,63.684,63.73,63.684,63.727,11200000.0
2009-09-01 16:25:00,63.728,63.775,63.728,63.775,12800000.0
2009-09-01 16:26:00,63.791,63.816,63.791,63.808,12800000.0
2009-09-01 16:27:00,63.8,63.802,63.78,63.78,17600000.0
2009-09-01 16:28:00,63.775,63.845,63.775,63.845,11200000.0
2009-09-01 16:29:00,63.83,63.842,63.829,63.829,14400000.0
2009-09-01 16:30:00,63.801,63.801,63.768,63.768,14400000.0
2009-09-01 16:31:00,63.757,63.764,63.749,63.764,14400000.0
2009-09-01 16:32:00,63.788,63.816,63.788,63.816,8000000.0
2009-09-01 16:33:00,63.812,63.812,63.786,63.791,9600000.0
2009-09-01 16:34:00,63.793,63.81,63.79,63.81,17600000.0
2009-09-01 16:35:00,63.827,63.844,63.816,63.844,12800000.0
2009-09-01 16:36:00,63.834,63.834,63.826,63.828,11200000.0
2009-09-01 16:37:00,63.825,63.851,63.825,63.846,12800000.0
2009-09-01 16:38:00,63.837,63.837,63.813,63.813,14400000.0
2009-09-01 16:39:00,63.79,63.79,63.769,63.776,12800000.0
2009-09-01 16:40:00,63.794,63.794,63.77,63.782,17600000.0
2009-09-01 16:41:00,63.788,63.797,63.785,63.797,13200000.0
2009-09-01 16:42:00,63.809,63.825,63.809,63.824,11200000.0
2009-09-01 16:43:00,63.82,63.827,63.793,63.793,12800000.0
2009-09-01 16:44:00,63.781,63.781,63.743,63.743,11200000.0
2009-09-01 16:45:00,63.755,63.766,63.755,63.764,11600000.0
2009-09-01 16:46:00,63.775,63.789,63.773,63.78,14400000.0
2009-09-01 16:47:00,63.775,63.775,63.745,63.745,17600000.0
2009-09-01 16:48:00,63.729,63.729,63.707,63.717,11200000.0
2009-09-01 16:49:00,63.719,63.72,63.704,63.715,14400000.0
2009-09-01 16:50:00,63.686,63.686,63.661,63.669,17600000.0
2009-09-01 16:51:00,63.667,63.673,63.609,63.609,11200000.0
2009-09-01 16:52:00,63.649,63.652,63.636,63.638,16000000.0
2009-09-01 16:53:00,63.635,63.643,63.635,63.643,8000000.0
2009-09-01 16:54:00,63.655,63.671,63.655,63.671,9600000.0
2009-09-01 16:55:00,63.648,63.65,63.628,63.628,14400000.0
2009-09-01 16:56:00,63.634,63.664,63.634,63.649,12800000.0
2009-09-01 16:57:00,63.655,63.655,63.622,63.622,16000000.0
2009-09-01 16:58:00,63.642,63.642,63.612,63.614,12800000.0
2009-09-01 16:59:00,63.628,63.634,63.628,63.629,12800000.0
2009-09-01 17:00:00,63.597,63.611,63.597,63.609,11200000.0
2009-09-01 17:01:00,63.601,63.601,63.502,63.561,12800000.0
2009-09-01 17:02:00,63.563,63.596,63.563,63.596,16000000.0
2009-09-01 17:03:00,63.6,63.62,63.6,63.62,8000000.0
2009-09-01 17:04:00,63.636,63.636,63.621,63.635,11200000.0
2009-09-01 17:05:00,63.642,63.651,63.642,63.643,17600000.0
2009-09-01 17:06:00,63.613,63.613,63.567,63.567,6400000.0
2009-09-01 17:07:00,63.531,63.543,63.531,63.541,11200000.0
2009-09-01 17:08:00,63.509,63.509,63.467,63.467,17600000.0
2009-09-01 17:09:00,63.487,63.511,63.487,63.503,12800000.0
2009-09-01 17:10:00,63.486,63.486,63.465,63.465,11200000.0
2009-09-01 17:11:00,63.461,63.464,63.45,63.45,12800000.0
2009-09-01 17:12:00,63.445,63.445,63.408,63.421,12800000.0
2009-09-01 17:13:00,63.432,63.44,63.431,63.44,12800000.0
2009-09-01 17:14:00,63.451,63.461,63.44,63.461,12800000.0
2009-09-01 17:15:00,63.453,63.453,63.446,63.452,12800000.0
2009-09-01 17:16:00,63.431,63.431,63.419,63.419,11200000.0
2009-09-01 17:17:00,63.428,63.433,63.421,63.428,11200000.0
2009-09-01 17:18:00,63.445,63.491,63.445,63.491,10000000.0
2009-09-01 17:19:00,63.492,63.508,63.492,63.508,8400000.0
2009-09-01 17:20:00,63.527,63.534,63.516,63.516,11200000.0
2009-09-01 17:21:00,63.498,63.498,63.426,63.426,12800000.0
2009-09-01 17:22:00,63.414,63.414,63.315,63.402,11200000.0
2009-09-01 17:23:00,63.402,63.414,63.402,63.414,8000000.0
2009-09-01 17:24:00,63.408,63.408,63.391,63.403,11200000.0
2009-09-01 17:25:00,63.4,63.4,63.369,63.369,11200000.0
2009-09-01 17:26:00,63.362,63.362,63.35,63.35,11200000.0
2009-09-01 17:27:00,63.35,63.35,63.293,63.293,17600000.0
2009-09-01 17:28:00,63.294,63.294,63.275,63.275,12800000.0
2009-09-01 17:29:00,63.246,63.265,63.236,63.236,12800000.0
2009-09-01 17:30:00,63.26,63.261,63.204,63.204,11200000.0
2009-09-01 17:31:00,63.208,63.288,63.208,63.288,12800000.0
2009-09-01 17:32:00,63.304,63.304,63.295,63.295,11200000.0
2009-09-01 17:33:00,63.319,63.335,63.319,63.334,12800000.0
2009-09-01 17:34:00,63.333,63.333,63.303,63.308,11200000.0
2009-09-01 17:35:00,63.281,63.281,63.26,63.261,12800000.0
2009-09-01 17:36:00,63.218,63.218,63.171,63.177,12000000.0
2009-09-01 17:37:00,63.201,63.253,63.201,63.253,9600000.0
2009-09-01 17:38:00,63.274,63.298,63.274,63.283,8400000.0
2009-09-01 17:39:00,63.261,63.274,63.26,63.271,17600000.0
2009-09-01 17:40:00,63.288,63.3,63.279,63.279,11200000.0
2009-09-01 17:41:00,63.235,63.354,63.232,63.354,11200000.0
2009-09-01 17:42:00,63.387,63.415,63.387,63.411,11200000.0
2009-09-01 17:43:00,63.403,63.403,63.378,63.378,8000000.0
2009-09-01 17:44:00,63.369,63.369,63.3,63.3,12800000.0
2009-09-01 17:45:00,63.263,63.296,63.263,63.296,11200000.0
2009-09-01 17:46:00,63.313,63.322,63.313,63.32,12800000.0
2009-09-01 17:47:00,63.32,63.32,63.291,63.298,12800000.0
2009-09-01 17:48:00,63.29,63.299,63.283,63.299,11200000.0
2009-09-01 17:49:00,63.31,63.31,63.279,63.279,11200000.0
2009-09-01 17:50:00,63.289,63.319,63.289,63.304,12800000.0
2009-09-01 17:51:00,63.294,63.308,63.287,63.304,11200000.0
2009-09-01 17:52:00,63.315,63.344,63.305,63.344,12800000.0
2009-09-01 17:53:00,63.357,63.357,63.307,63.307,17600000.0
2009-09-01 17:54:00,63.303,63.344,63.296,63.344,8000000.0
2009-09-01 17:55:00,63.321,63.321,63.279,63.279,12800000.0
2009-09-01 17:56:00,63.246,63.265,63.244,63.265,11200000.0
2009-09-01 17:57:00,63.254,63.254,63.227,63.227,16000000.0
2009-09-01 17:58:00,63.192,63.192,63.176,63.176,12800000.0
2009-09-01 17:59:00,63.171,63.19,63.161,63.19,11200000.0
2009-09-01 18:00:00,63.16,63.16,63.124,63.128,17600000.0
2009-09-01 18:01:00,63.148,63.184,63.089,63.153,17600000.0
2009-09-01 18:02:00,63.15,63.151,63.143,63.143,8000000.0
2009-09-01 18:03:00,63.146,63.158,63.146,63.153,12800000.0
2009-09-01 18:04:00,63.147,63.15,63.126,63.126,11200000.0
2009-09-01 18:05:00,63.137,63.168,63.137,63.168,17600000.0
2009-09-01 18:06:00,63.161,63.161,63.096,63.096,12800000.0
2009-09-01 18:07:00,63.066,63.101,63.058,63.101,11200000.0
2009-09-01 18:08:00,63.099,63.126,63.09,63.126,16000000.0
2009-09-01 18:09:00,63.133,63.139,63.125,63.125,8000000.0
2009-09-01 18:10:00,63.129,63.148,63.128,63.144,12800000.0
2009-09-01 18:11:00,63.149,63.16,63.14,63.16,11200000.0
2009-09-01 18:12:00,63.143,63.145,63.121,63.121,12800000.0
2009-09-01 18:13:00,63.117,63.136,63.117,63.12,11200000.0
2009-09-01 18:14:00,63.12,63.12,63.104,63.114,12800000.0
2009-09-01 18:15:00,63.094,63.11,63.094,63.104,8000000.0
2009-09-01 18:16:00,63.116,63.124,63.104,63.111,12800000.0
2009-09-01 18:17:00,63.097,63.097,63.082,63.088,11200000.0
2009-09-01 18:18:00,63.091,63.104,63.091,63.104,11200000.0
2009-09-01 18:19:00,63.112,63.112,63.106,63.108,8000000.0
2009-09-01 18:20:00,63.111,63.118,63.109,63.115,12800000.0
2009-09-01 18:21:00,63.093,63.095,63.08,63.08,11200000.0
2009-09-01 18:22:00,63.027,63.027,62.933,62.953,16000000.0
2009-09-01 18:23:00,62.96,62.982,62.959,62.975,16000000.0
2009-09-01 18:24:00,62.993,62.994,62.981,62.981,12800000.0
2009-09-01 18:25:00,62.995,63.008,62.986,62.986,11200000.0
2009-09-01 18:26:00,62.982,62.986,62.977,62.98,12800000.0
2009-09-01 18:27:00,62.972,62.984,62.963,62.97,14400000.0
2009-09-01 18:28:00,62.969,62.988,62.969,62.988,9600000.0
2009-09-01 18:29:00,62.995,63.0,62.995,62.997,12800000.0
2009-09-01 18:30:00,62.98,62.982,62.98,62.982,11600000.0
2009-09-01 18:31:00,63.002,63.033,63.002,63.033,12800000.0
2009-09-01 18:32:00,63.051,63.061,63.046,63.058,11200000.0
2009-09-01 18:33:00,63.071,63.074,63.054,63.065,11200000.0
2009-09-01 18:34:00,63.096,63.096,63.08,63.08,9600000.0
2009-09-01 18:35:00,63.081,63.081,63.044,63.044,13200000.0
2009-09-01 18:36:00,63.052,63.077,63.052,63.077,12800000.0
2009-09-01 18:37:00,63.085,63.091,63.084,63.085,17600000.0
2009-09-01 18:38:00,63.083,63.083,63.068,63.068,11200000.0
2009-09-01 18:39:00,63.067,63.074,63.061,63.074,16000000.0
2009-09-01 18:40:00,63.075,63.085,63.075,63.076,12800000.0
2009-09-01 18:41:00,63.083,63.087,63.08,63.084,14400000.0
2009-09-01 18:42:00,63.084,63.091,63.082,63.091,11200000.0
2009-09-01 18:43:00,63.069,63.069,63.058,63.067,12800000.0
2009-09-01 18:44:00,63.086,63.127,63.085,63.127,11200000.0
2009-09-01 18:45:00,63.125,63.125,63.097,63.097,11600000.0
2009-09-01 18:46:00,63.102,63.13,63.102,63.129,9600000.0
2009-09-01 18:47:00,63.121,63.127,63.11,63.11,12800000.0
2009-09-01 18:48:00,63.124,63.124,63.114,63.119,12800000.0
2009-09-01 18:49:00,63.097,63.107,63.094,63.096,12800000.0
2009-09-01 18:50:00,63.117,63.121,63.1,63.121,17600000.0
2009-09-01 18:51:00,63.127,63.127,63.105,63.105,12800000.0
2009-09-01 18:52:00,63.102,63.103,63.094,63.094,9600000.0
2009-09-01 18:53:00,63.09,63.092,63.077,63.092,12800000.0
2009-09-01 18:54:00,63.081,63.09,63.081,63.085,11200000.0
2009-09-01 18:55:00,63.087,63.087,63.078,63.083,11200000.0
2009-09-01 18:56:00,63.075,63.077,63.059,63.073,16000000.0
2009-09-01 18:57:00,63.071,63.073,63.059,63.065,11200000.0
2009-09-01 18:58:00,63.056,63.056,63.007,63.007,11200000.0
2009-09-01 18:59:00,62.968,62.985,62.967,62.971,17600000.0
2009-09-01 19:00:00,62.981,62.981,62.966,62.966,12800000.0
2009-09-01 19:01:00,62.966,62.973,62.957,62.957,12800000.0
2009-09-01 19:02:00,62.963,62.963,62.935,62.935,11200000.0
2009-09-01 19:03:00,62.941,62.941,62.929,62.93,12800000.0
2009-09-01 19:04:00,62.917,62.928,62.917,62.922,16000000.0
2009-09-01 19:05:00,62.94,62.94,62.905,62.905,14400000.0
2009-09-01 19:06:00,62.866,62.866,62.793,62.793,16000000.0
2009-09-01 19:07:00,62.763,62.763,62.718,62.742,12800000.0
2009-09-01 19:08:00,62.726,62.729,62.697,62.697,17600000.0
2009-09-01 19:09:00,62.678,62.7,62.672,62.7,12800000.0
2009-09-01 19:10:00,62.7,62.7,62.684,62.684,17600000.0
2009-09-01 19:11:00,62.65,62.66,62.65,62.657,12800000.0
2009-09-01 19:12:00,62.629,62.634,62.619,62.619,11200000.0
2009-09-01 19:13:00,62.613,62.619,62.612,62.612,11200000.0
2009-09-01 19:14:00,62.627,62.63,62.61,62.61,9600000.0
2009-09-01 19:15:00,62.614,62.62,62.602,62.604,12800000.0
2009-09-01 19:16:00,62.595,62.598,62.565,62.565,12800000.0
2009-09-01 19:17:00,62.529,62.54,62.517,62.54,12800000.0
2009-09-01 19:18:00,62.54,62.586,62.54,62.586,17000000.0
2009-09-01 19:19:00,62.614,62.635,62.611,62.635,16000000.0
2009-09-01 19:20:00,62.638,62.638,62.602,62.602,8000000.0
2009-09-01 19:21:00,62.569,62.569,62.54,62.548,16000000.0
2009-09-01 19:22:00,62.554,62.554,62.533,62.538,9600000.0
2009-09-01 19:23:00,62.543,62.58,62.543,62.58,9600000.0
2009-09-01 19:24:00,62.613,62.646,62.613,62.646,17600000.0
2009-09-01 19:25:00,62.646,62.652,62.623,62.632,17600000.0
2009-09-01 19:26:00,62.638,62.659,62.638,62.659,11200000.0
2009-09-01 19:27:00,62.684,62.69,62.67,62.67,11200000.0
2009-09-01 19:28:00,62.694,62.695,62.674,62.674,12800000.0
2009-09-01 19:29:00,62.666,62.668,62.658,62.658,11200000.0
2009-09-01 19:30:00,62.661,62.661,62.625,62.625,8000000.0
2009-09-01 19:31:00,62.607,62.669,62.607,62.669,17600000.0
2009-09-01 19:32:00,62.676,62.69,62.651,62.651,8000000.0
2009-09-01 19:33:00,62.632,62.637,62.613,62.637,12800000.0
2009-09-01 19:34:00,62.655,62.655,62.634,62.634,9600000.0
2009-09-01 19:35:00,62.632,62.661,62.632,62.648,17600000.0
2009-09-01 19:36:00,62.636,62.643,62.626,62.626,11200000.0
2009-09-01 19:37:00,62.617,62.617,62.6,62.616,11200000.0
2009-09-01 19:38:00,62.608,62.648,62.608,62.648,9600000.0
2009-09-01 19:39:00,62.658,62.665,62.642,62.642,11200000.0
2009-09-01 19:40:00,62.64,62.658,62.64,62.653,9600000.0
2009-09-01 19:41:00,62.677,62.71,62.677,62.71,12800000.0
2009-09-01 19:42:00,62.703,62.703,62.689,62.702,12800000.0
2009-09-01 19:43:00,62.696,62.696,62.687,62.689,11200000.0
2009-09-01 19:44:00,62.694,62.694,62.673,62.69,16000000.0
2009-09-01 19:45:00,62.695,62.695,62.683,62.683,9600000.0
2009-09-01 19:46:00,62.676,62.682,62.671,62.671,8000000.0
2009-09-01 19:47:00,62.673,62.676,62.66,62.665,16400000.0
2009-09-01 19:48:00,62.681,62.697,62.677,62.697,11200000.0
2009-09-01 19:49:00,62.69,62.69,62.657,62.67,13200000.0
2009-09-01 19:50:00,62.668,62.669,62.655,62.655,12800000.0
2009-09-01 19:51:00,62.669,62.682,62.669,62.682,12800000.0
2009-09-01 19:52:00,62.691,62.691,62.682,62.685,11200000.0
2009-09-01 19:53:00,62.682,62.689,62.676,62.689,17600000.0
2009-09-01 19:54:00,62.708,62.708,62.699,62.705,14400000.0
2009-09-01 19:55:00,62.708,62.713,62.697,62.699,11200000.0
2009-09-01 19:56:00,62.702,62.705,62.697,62.703,11200000.0
2009-09-01 19:57:00,62.72,62.74,62.72,62.73,12800000.0
2009-09-01 19:58:00,62.735,62.735,62.723,62.723,8000000.0
2009-09-01 19:59:00,62.725,62.74,62.715,62.727,14400000.0
2009-09-01 20:00:00,62.73,62.739,62.73,62.737,12800000.0
2009-09-01 20:01:00,62.765,62.766,62.738,62.738,11200000.0
2009-09-01 20:02:00,62.731,62.731,62.712,62.712,9600000.0
2009-09-01 20:03:00,62.71,62.725,62.706,62.725,8000000.0
2009-09-01 20:04:00,62.732,62.745,62.723,62.745,12800000.0
2009-09-01 20:05:00,62.758,62.758,62.748,62.749,12800000.0
2009-09-01 20:06:00,62.751,62.757,62.746,62.746,12800000.0
2009-09-01 20:07:00,62.752,62.759,62.751,62.751,16000000.0
2009-09-01 20:08:00,62.73,62.73,62.708,62.709,12800000.0
2009-09-01 20:09:00,62.696,62.696,62.677,62.686,8000000.0
2009-09-01 20:10:00,62.679,62.719,62.679,62.719,17600000.0
2009-09-01 20:11:00,62.72,62.72,62.704,62.707,8000000.0
2009-09-01 20:12:00,62.709,62.728,62.709,62.714,14400000.0
2009-09-01 20:13:00,62.707,62.707,62.706,62.706,3200000.0
2009-09-01 20:14:00,62.707,62.707,62.686,62.686,4800000.0
2009-09-01 20:15:00,62.692,62.692,62.682,62.682,11200000.0
2009-09-01 20:16:00,62.675,62.677,62.657,62.657,12800000.0
2009-09-01 20:17:00,62.642,62.642,62.634,62.638,12800000.0
2009-09-01 20:18:00,62.632,62.644,62.632,62.644,12800000.0
2009-09-01 20:19:00,62.646,62.654,62.646,62.653,11200000.0
2009-09-01 20:20:00,62.65,62.65,62.628,62.628,11200000.0
2009-09-01 20:21:00,62.64,62.64,62.605,62.605,11200000.0
2009-09-01 20:22:00,62.578,62.59,62.578,62.59,11200000.0
2009-09-01 20:23:00,62.586,62.592,62.574,62.574,9600000.0
2009-09-01 20:24:00,62.565,62.578,62.565,62.571,16000000.0
2009-09-01 20:25:00,62.574,62.586,62.574,62.586,12800000.0
2009-09-01 20:26:00,62.57,62.586,62.57,62.578,17600000.0
2009-09-01 20:27:00,62.559,62.565,62.559,62.565,12800000.0
2009-09-01 20:28:00,62.558,62.576,62.558,62.575,17600000.0
2009-09-01 20:29:00,62.581,62.586,62.571,62.575,12800000.0
2009-09-01 20:30:00,62.575,62.579,62.568,62.575,11200000.0
2009-09-01 20:31:00,62.582,62.599,62.582,62.599,6800000.0
2009-09-01 20:32:00,62.605,62.612,62.601,62.601,11600000.0
2009-09-01 20:33:00,62.605,62.611,62.596,62.609,16000000.0
2009-09-01 20:34:00,62.616,62.625,62.611,62.619,9600000.0
2009-09-01 20:35:00,62.612,62.64,62.612,62.638,16000000.0
2009-09-01 20:36:00,62.646,62.654,62.646,62.653,11200000.0
2009-09-01 20:37:00,62.672,62.672,62.662,62.662,11200000.0
2009-09-01 20:38:00,62.624,62.66,62.624,62.635,12800000.0
2009-09-01 20:39:00,62.646,62.648,62.617,62.617,12800000.0
2009-09-01 20:40:00,62.618,62.618,62.612,62.614,12800000.0
2009-09-01 20:41:00,62.61,62.611,62.601,62.61,12800000.0
2009-09-01 20:42:00,62.609,62.609,62.589,62.589,12800000.0
2009-09-01 20:43:00,62.566,62.567,62.566,62.567,3200000.0
2009-09-01 20:44:00,62.574,62.591,62.574,62.585,11200000.0
2009-09-01 20:45:00,62.582,62.582,62.581,62.581,3200000.0
2009-09-01 20:46:00,62.59,62.59,62.574,62.59,11200000.0
2009-09-01 20:47:00,62.581,62.581,62.564,62.564,11200000.0
2009-09-01 20:48:00,62.556,62.556,62.538,62.549,12800000.0
2009-09-01 20:49:00,62.541,62.547,62.539,62.545,11200000.0
2009-09-01 20:50:00,62.522,62.542,62.522,62.54,12800000.0
2009-09-01 20:51:00,62.543,62.552,62.537,62.552,11600000.0
2009-09-01 20:52:00,62.523,62.523,62.505,62.506,11200000.0
2009-09-01 20:53:00,62.505,62.513,62.505,62.51,12800000.0
2009-09-01 20:54:00,62.52,62.527,62.505,62.527,11200000.0
2009-09-01 20:55:00,62.555,62.605,62.555,62.605,6400000.0
2009-09-01 20:56:00,62.612,62.62,62.612,62.612,9600000.0
2009-09-01 20:57:00,62.606,62.616,62.606,62.612,11200000.0
2009-09-01 20:58:00,62.62,62.637,62.617,62.634,17600000.0
2009-09-01 20:59:00,62.635,62.642,62.547,62.622,14400000.0
2009-09-01 21:00:00,62.604,62.611,62.588,62.611,12800000.0
2009-09-01 21:01:00,62.607,62.621,62.606,62.612,17600000.0
2009-09-01 21:02:00,62.604,62.637,62.604,62.637,11200000.0
2009-09-01 21:03:00,62.661,62.678,62.649,62.678,12800000.0
2009-09-01 21:04:00,62.683,62.732,62.683,62.732,11200000.0
2009-09-01 21:05:00,62.741,62.772,62.736,62.772,14400000.0
2009-09-01 21:06:00,62.771,62.781,62.761,62.781,8000000.0
2009-09-01 21:07:00,62.793,62.793,62.764,62.769,12800000.0
2009-09-01 21:08:00,62.776,62.78,62.776,62.78,3200000.0
2009-09-01 21:09:00,62.787,62.796,62.787,62.791,12800000.0
2009-09-01 21:10:00,62.785,62.785,62.763,62.78,12800000.0
2009-09-01 21:11:00,62.786,62.788,62.773,62.783,12800000.0
2009-09-01 21:12:00,62.788,62.796,62.782,62.795,12800000.0
2009-09-01 21:13:00,62.793,62.805,62.786,62.786,11200000.0
2009-09-01 21:14:00,62.783,62.783,62.776,62.776,6400000.0
2009-09-01 21:15:00,62.769,62.778,62.763,62.772,17600000.0
2009-09-01 21:16:00,62.774,62.784,62.774,62.784,4800000.0
2009-09-01 21:17:00,62.759,62.759,62.667,62.667,6400000.0
2009-09-01 21:18:00,62.772,62.78,62.772,62.78,3200000.0
2009-09-01 21:19:00,62.79,62.795,62.783,62.783,12800000.0
2009-09-01 21:20:00,62.791,62.791,62.774,62.774,9600000.0
2009-09-01 21:21:00,62.795,62.799,62.79,62.79,9600000.0
2009-09-01 21:22:00,62.765,62.765,62.75,62.75,12800000.0
2009-09-01 21:23:00,62.735,62.735,62.71,62.71,3200000.0
2009-09-01 21:24:00,62.682,62.682,62.663,62.663,12800000.0
2009-09-01 21:25:00,62.664,62.664,62.644,62.644,11200000.0
2009-09-01 21:26:00,62.652,62.652,62.63,62.642,17600000.0
2009-09-01 21:27:00,62.622,62.622,62.593,62.593,11200000.0
2009-09-01 21:28:00,62.578,62.584,62.577,62.577,12800000.0
2009-09-01 21:29:00,62.564,62.592,62.564,62.586,12800000.0
2009-09-01 21:30:00,62.597,62.609,62.595,62.604,12800000.0
2009-09-01 21:31:00,62.606,62.616,62.605,62.616,11200000.0
2009-09-01 21:32:00,62.625,62.625,62.616,62.618,11200000.0
2009-09-01 21:33:00,62.616,62.628,62.616,62.628,11200000.0
2009-09-01 21:34:00,62.644,62.662,62.642,62.662,11200000.0
2009-09-01 21:35:00,62.662,62.662,62.645,62.645,11200000.0
2009-09-01 21:36:00,62.648,62.657,62.647,62.652,17600000.0
2009-09-01 21:37:00,62.653,62.657,62.649,62.649,12800000.0
2009-09-01 21:38:00,62.647,62.654,62.643,62.654,8000000.0
2009-09-01 21:39:00,62.681,62.698,62.681,62.693,12800000.0
2009-09-01 21:40:00,62.688,62.688,62.675,62.675,6400000.0
2009-09-01 21:41:00,62.675,62.68,62.674,62.678,14400000.0
2009-09-01 21:42:00,62.668,62.675,62.668,62.675,3200000.0
2009-09-01 21:43:00,62.676,62.69,62.676,62.686,13200000.0
2009-09-01 21:44:00,62.683,62.684,62.669,62.669,9600000.0
2009-09-01 21:45:00,62.687,62.687,62.676,62.676,14400000.0
2009-09-01 21:46:00,62.662,62.665,62.647,62.647,8000000.0
2009-09-01 21:47:00,62.628,62.636,62.628,62.636,6400000.0
2009-09-01 21:48:00,62.605,62.605,62.578,62.578,9600000.0
2009-09-01 21:49:00,62.59,62.59,62.561,62.575,14400000.0
2009-09-01 21:50:00,62.569,62.587,62.569,62.587,11200000.0
2009-09-01 21:51:00,62.592,62.593,62.496,62.582,12800000.0
2009-09-01 21:52:00,62.591,62.591,62.575,62.582,12800000.0
2009-09-01 21:53:00,62.568,62.598,62.562,62.571,17600000.0
2009-09-01 21:54:00,62.591,62.671,62.591,62.671,14400000.0
2009-09-01 21:55:00,62.706,62.716,62.674,62.674,11200000.0
2009-09-01 21:56:00,62.667,62.692,62.667,62.682,12800000.0
2009-09-01 21:57:00,62.678,62.73,62.678,62.73,12800000.0
2009-09-01 21:58:00,62.739,62.739,62.672,62.672,16000000.0
2009-09-01 21:59:00,62.668,62.674,62.653,62.67,14400000.0
2009-09-01 22:00:00,62.649,62.649,62.624,62.648,12800000.0
2009-09-01 22:01:00,62.635,62.635,62.616,62.619,12800000.0
2009-09-01 22:02:00,62.62,62.622,62.614,62.617,12800000.0
2009-09-01 22:03:00,62.606,62.614,62.6,62.614,11200000.0
2009-09-01 22:04:00,62.547,62.612,62.547,62.612,11200000.0
2009-09-01 22:05:00,62.602,62.611,62.59,62.605,18000000.0
2009-09-01 22:06:00,62.62,62.633,62.618,62.622,17600000.0
2009-09-01 22:07:00,62.608,62.608,62.59,62.596,12800000.0
2009-09-01 22:08:00,62.597,62.604,62.593,62.599,11200000.0
2009-09-01 22:09:00,62.574,62.592,62.574,62.588,11200000.0
2009-09-01 22:10:00,62.58,62.58,62.573,62.573,17600000.0
2009-09-01 22:11:00,62.586,62.597,62.566,62.566,14400000.0
2009-09-01 22:12:00,62.551,62.583,62.551,62.583,11200000.0
2009-09-01 22:13:00,62.584,62.614,62.584,62.614,16400000.0
2009-09-01 22:14:00,62.631,62.631,62.6,62.6,16000000.0
2009-09-01 22:15:00,62.597,62.61,62.597,62.61,12800000.0
2009-09-01 22:16:00,62.605,62.612,62.605,62.612,12800000.0
2009-09-01 22:17:00,62.605,62.62,62.605,62.612,11200000.0
2009-09-01 22:18:00,62.575,62.603,62.569,62.581,12800000.0
2009-09-01 22:19:00,62.6,62.604,62.579,62.579,14400000.0
2009-09-01 22:20:00,62.578,62.582,62.57,62.575,11200000.0
2009-09-01 22:21:00,62.575,62.575,62.561,62.566,12800000.0
2009-09-01 22:22:00,62.565,62.571,62.565,62.567,11200000.0
2009-09-01 22:23:00,62.566,62.571,62.56,62.57,12800000.0
2009-09-01 22:24:00,62.566,62.574,62.566,62.573,12800000.0
2009-09-01 22:25:00,62.582,62.582,62.572,62.574,17600000.0
2009-09-01 22:26:00,62.579,62.584,62.578,62.584,11200000.0
2009-09-01 22:27:00,62.591,62.598,62.589,62.595,17600000.0
2009-09-01 22:28:00,62.593,62.593,62.59,62.59,8000000.0
2009-09-01 22:29:00,62.588,62.59,62.577,62.59,9600000.0
2009-09-01 22:30:00,62.619,62.652,62.619,62.636,12800000.0
2009-09-01 22:31:00,62.641,62.666,62.641,62.666,16000000.0
2009-09-01 22:32:00,62.66,62.667,62.648,62.648,12800000.0
2009-09-01 22:33:00,62.667,62.669,62.662,62.664,12800000.0
2009-09-01 22:34:00,62.65,62.65,62.636,62.639,9600000.0
2009-09-01 22:35:00,62.642,62.654,62.639,62.654,11200000.0
2009-09-01 22:36:00,62.651,62.659,62.651,62.652,12800000.0
2009-09-01 22:37:00,62.654,62.661,62.648,62.661,16000000.0
2009-09-01 22:38:00,62.643,62.658,62.635,62.658,17600000.0
2009-09-01 22:39:00,62.662,62.666,62.662,62.663,11200000.0
2009-09-01 22:40:00,62.655,62.661,62.642,62.661,9600000.0
2009-09-01 22:41:00,62.671,62.687,62.671,62.687,12800000.0
2009-09-01 22:42:00,62.69,62.691,62.688,62.688,11200000.0
2009-09-01 22:43:00,62.695,62.705,62.695,62.698,11200000.0
2009-09-01 22:44:00,62.7,62.708,62.691,62.691,8000000.0
2009-09-01 22:45:00,62.705,62.713,62.699,62.713,12800000.0
2009-09-01 22:46:00,62.689,62.72,62.689,62.699,12800000.0
2009-09-01 22:47:00,62.716,62.723,62.715,62.722,12800000.0
2009-09-01 22:48:00,62.718,62.729,62.713,62.713,12800000.0
2009-09-01 22:49:00,62.724,62.734,62.713,62.713,11200000.0
2009-09-01 22:50:00,62.726,62.733,62.726,62.728,11200000.0
2009-09-01 22:51:00,62.725,62.729,62.719,62.729,12800000.0
2009-09-01 22:52:00,62.715,62.715,62.695,62.711,14400000.0
2009-09-01 22:53:00,62.708,62.718,62.708,62.714,11200000.0
2009-09-01 22:54:00,62.71,62.712,62.703,62.706,11200000.0
2009-09-01 22:55:00,62.714,62.721,62.709,62.709,13200000.0
2009-09-01 22:56:00,62.702,62.708,62.691,62.708,12800000.0
2009-09-01 22:57:00,62.687,62.705,62.687,62.699,11200000.0
2009-09-01 22:58:00,62.699,62.705,62.695,62.7,14400000.0
2009-09-01 22:59:00,62.688,62.693,62.675,62.693,11200000.0
2009-09-01 23:00:00,62.694,62.697,62.69,62.692,12800000.0
2009-09-01 23:01:00,62.68,62.681,62.672,62.675,11200000.0
2009-09-01 23:02:00,62.689,62.695,62.689,62.693,12800000.0
2009-09-01 23:03:00,62.681,62.685,62.672,62.679,17600000.0
2009-09-01 23:04:00,62.671,62.671,62.647,62.647,11200000.0
2009-09-01 23:05:00,62.639,62.646,62.623,62.646,11200000.0
2009-09-01 23:06:00,62.641,62.655,62.641,62.643,17600000.0
2009-09-01 23:07:00,62.64,62.653,62.638,62.638,12800000.0
2009-09-01 23:08:00,62.642,62.644,62.637,62.643,11200000.0
2009-09-01 23:09:00,62.638,62.638,62.632,62.634,11200000.0
2009-09-01 23:10:00,62.625,62.631,62.619,62.619,16000000.0
2009-09-01 23:11:00,62.602,62.604,62.589,62.603,17600000.0
2009-09-01 23:12:00,62.626,62.639,62.626,62.639,8000000.0
2009-09-01 23:13:00,62.656,62.661,62.656,62.656,8000000.0
2009-09-01 23:14:00,62.659,62.664,62.656,62.664,8000000.0
2009-09-01 23:15:00,62.656,62.666,62.654,62.654,12800000.0
2009-09-01 23:16:00,62.655,62.656,62.654,62.655,12800000.0
2009-09-01 23:17:00,62.663,62.666,62.656,62.658,17600000.0
2009-09-01 23:18:00,62.654,62.661,62.654,62.661,8000000.0
2009-09-01 23:19:00,62.669,62.684,62.669,62.673,12800000.0
2009-09-01 23:20:00,62.673,62.677,62.658,62.669,12800000.0
2009-09-01 23:21:00,62.65,62.666,62.643,62.643,12800000.0
2009-09-01 23:22:00,62.668,62.68,62.659,62.68,12800000.0
2009-09-01 23:23:00,62.674,62.674,62.656,62.656,11200000.0
2009-09-01 23:24:00,62.655,62.658,62.652,62.658,12800000.0
2009-09-01 23:25:00,62.661,62.683,62.584,62.683,11200000.0
2009-09-01 23:26:00,62.654,62.655,62.64,62.655,16000000.0
2009-09-01 23:27:00,62.671,62.671,62.636,62.641,16400000.0
2009-09-01 23:28:00,62.635,62.648,62.63,62.648,12800000.0
2009-09-01 23:29:00,62.651,62.668,62.646,62.646,10600000.0
2009-09-01 23:30:00,62.671,62.678,62.664,62.678,12800000.0
2009-09-01 23:31:00,62.664,62.668,62.664,62.667,11200000.0
2009-09-01 23:32:00,62.665,62.665,62.648,62.663,17600000.0
2009-09-01 23:33:00,62.678,62.695,62.678,62.695,12800000.0
2009-09-01 23:34:00,62.696,62.699,62.676,62.676,8000000.0
2009-09-01 23:35:00,62.673,62.686,62.67,62.686,12800000.0
2009-09-01 23:36:00,62.657,62.663,62.655,62.66,12800000.0
2009-09-01 23:37:00,62.673,62.673,62.66,62.665,16000000.0
2009-09-01 23:38:00,62.687,62.69,62.68,62.68,11200000.0
2009-09-01 23:39:00,62.672,62.677,62.666,62.667,12800000.0
2009-09-01 23:40:00,62.65,62.66,62.641,62.649,12800000.0
2009-09-01 23:41:00,62.649,62.658,62.646,62.653,14400000.0
2009-09-01 23:42:00,62.639,62.644,62.619,62.644,14400000.0
2009-09-01 23:43:00,62.631,62.647,62.618,62.646,11200000.0
2009-09-01 23:44:00,62.655,62.655,62.635,62.635,12800000.0
2009-09-01 23:45:00,62.603,62.615,62.594,62.615,16000000.0
2009-09-01 23:46:00,62.633,62.643,62.633,62.643,11200000.0
2009-09-01 23:47:00,62.647,62.702,62.647,62.702,12800000.0
2009-09-01 23:48:00,62.718,62.722,62.715,62.715,8400000.0
2009-09-01 23:49:00,62.717,62.72,62.705,62.72,17600000.0
2009-09-01 23:50:00,62.712,62.723,62.712,62.723,11200000.0
2009-09-01 23:51:00,62.725,62.725,62.713,62.713,13200000.0
2009-09-01 23:52:00,62.705,62.721,62.7,62.721,14400000.0
2009-09-01 23:53:00,62.725,62.734,62.723,62.733,14400000.0
2009-09-01 23:54:00,62.733,62.733,62.726,62.726,11200000.0
2009-09-01 23:55:00,62.725,62.726,62.716,62.716,12800000.0
2009-09-01 23:56:00,62.721,62.725,62.719,62.724,12800000.0
2009-09-01 23:57:00,62.73,62.737,62.72,62.737,12800000.0
2009-09-01 23:58:00,62.725,62.729,62.719,62.729,11200000.0
2009-09-01 23:59:00,62.73,62.73,62.706,62.706,9600000.0
2009-09-02 00:00:00,62.741,62.757,62.741,62.751,12800000.0
2009-09-02 00:01:00,62.756,62.759,62.75,62.757,11200000.0
2009-09-02 00:02:00,62.761,62.767,62.741,62.741,12800000.0
2009-09-02 00:03:00,62.759,62.761,62.753,62.756,11200000.0
2009-09-02 00:04:00,62.781,62.794,62.767,62.794,14400000.0
2009-09-02 00:05:00,62.8,62.811,62.786,62.808,12800000.0
2009-09-02 00:06:00,62.81,62.81,62.788,62.788,11200000.0
2009-09-02 00:07:00,62.786,62.798,62.782,62.786,16000000.0
2009-09-02 00:08:00,62.79,62.801,62.785,62.785,12800000.0
2009-09-02 00:09:00,62.781,62.797,62.781,62.791,12800000.0
2009-09-02 00:10:00,62.799,62.807,62.794,62.807,12800000.0
2009-09-02 00:11:00,62.813,62.841,62.813,62.841,11200000.0
2009-09-02 00:12:00,62.83,62.851,62.83,62.851,11200000.0
2009-09-02 00:13:00,62.824,62.846,62.824,62.842,12800000.0
2009-09-02 00:14:00,62.843,62.843,62.82,62.82,11200000.0
2009-09-02 00:15:00,62.809,62.814,62.785,62.785,11200000.0
2009-09-02 00:16:00,62.82,62.826,62.815,62.816,8000000.0
2009-09-02 00:17:00,62.79,62.805,62.785,62.805,12800000.0
2009-09-02 00:18:00,62.806,62.815,62.806,62.807,11200000.0
2009-09-02 00:19:00,62.812,62.818,62.812,62.818,11200000.0
2009-09-02 00:20:00,62.814,62.824,62.762,62.81,14400000.0
2009-09-02 00:21:00,62.81,62.814,62.803,62.803,11200000.0
2009-09-02 00:22:00,62.797,62.808,62.797,62.807,17600000.0
2009-09-02 00:23:00,62.796,62.804,62.792,62.799,12800000.0
2009-09-02 00:24:00,62.775,62.799,62.775,62.795,17600000.0
2009-09-02 00:25:00,62.794,62.797,62.776,62.776,11200000.0
2009-09-02 00:26:00,62.8,62.814,62.8,62.807,11200000.0
2009-09-02 00:27:00,62.81,62.81,62.792,62.792,12800000.0
2009-09-02 00:28:00,62.776,62.799,62.768,62.786,12800000.0
2009-09-02 00:29:00,62.808,62.808,62.801,62.808,14400000.0
2009-09-02 00:30:00,62.814,62.816,62.801,62.801,12800000.0
2009-09-02 00:31:00,62.808,62.808,62.799,62.806,9600000.0
2009-09-02 00:32:00,62.807,62.819,62.807,62.819,9600000.0
2009-09-02 00:33:00,62.821,62.821,62.799,62.812,11200000.0
2009-09-02 00:34:00,62.817,62.82,62.812,62.812,17600000.0
2009-09-02 00:35:00,62.822,62.822,62.815,62.818,11200000.0
2009-09-02 00:36:00,62.821,62.821,62.817,62.817,12800000.0
2009-09-02 00:37:00,62.811,62.815,62.799,62.8,14400000.0
2009-09-02 00:38:00,62.807,62.812,62.799,62.812,14400000.0
2009-09-02 00:39:00,62.817,62.817,62.812,62.812,9600000.0
2009-09-02 00:40:00,62.809,62.809,62.793,62.793,12800000.0
2009-09-02 00:41:00,62.776,62.796,62.776,62.796,11200000.0
2009-09-02 00:42:00,62.806,62.811,62.792,62.806,11200000.0
2009-09-02 00:43:00,62.81,62.81,62.801,62.803,8000000.0
2009-09-02 00:44:00,62.799,62.8,62.79,62.79,9600000.0
2009-09-02 00:45:00,62.781,62.79,62.77,62.79,16000000.0
2009-09-02 00:46:00,62.785,62.785,62.776,62.776,8000000.0
2009-09-02 00:47:00,62.771,62.771,62.762,62.764,11200000.0
2009-09-02 00:48:00,62.759,62.765,62.751,62.765,17600000.0
2009-09-02 00:49:00,62.77,62.771,62.752,62.763,16000000.0
2009-09-02 00:50:00,62.763,62.77,62.763,62.766,11200000.0
2009-09-02 00:51:00,62.771,62.771,62.742,62.742,11200000.0
2009-09-02 00:52:00,62.729,62.741,62.729,62.731,12800000.0
2009-09-02 00:53:00,62.722,62.736,62.722,62.731,16000000.0
2009-09-02 00:54:00,62.727,62.727,62.716,62.72,16000000.0
2009-09-02 00:55:00,62.735,62.741,62.731,62.735,11200000.0
2009-09-02 00:56:00,62.732,62.732,62.717,62.728,14400000.0
2009-09-02 00:57:00,62.73,62.73,62.717,62.717,17600000.0
2009-09-02 00:58:00,62.728,62.745,62.728,62.733,11200000.0
2009-09-02 00:59:00,62.721,62.721,62.702,62.702,12800000.0
2009-09-02 01:00:00,62.69,62.693,62.689,62.693,11200000.0
2009-09-02 01:01:00,62.628,62.693,62.628,62.689,11200000.0
2009-09-02 01:02:00,62.685,62.685,62.67,62.677,11200000.0
2009-09-02 01:03:00,62.68,62.681,62.664,62.664,11200000.0
2009-09-02 01:04:00,62.679,62.681,62.673,62.679,11200000.0
2009-09-02 01:05:00,62.673,62.683,62.659,62.659,12800000.0
2009-09-02 01:06:00,62.637,62.655,62.637,62.646,11200000.0
2009-09-02 01:07:00,62.658,62.658,62.639,62.639,11600000.0
2009-09-02 01:08:00,62.637,62.647,62.621,62.647,11200000.0
2009-09-02 01:09:00,62.649,62.659,62.633,62.647,12800000.0
2009-09-02 01:10:00,62.632,62.632,62.604,62.609,17600000.0
2009-09-02 01:11:00,62.525,62.653,62.525,62.597,11200000.0
2009-09-02 01:12:00,62.581,62.605,62.577,62.605,12800000.0
2009-09-02 01:13:00,62.633,62.633,62.607,62.608,11200000.0
2009-09-02 01:14:00,62.62,62.62,62.612,62.612,11200000.0
2009-09-02 01:15:00,62.601,62.601,62.579,62.582,11200000.0
2009-09-02 01:16:00,62.568,62.573,62.565,62.568,11200000.0
2009-09-02 01:17:00,62.558,62.581,62.557,62.581,11200000.0
2009-09-02 01:18:00,62.598,62.598,62.593,62.593,11200000.0
2009-09-02 01:19:00,62.582,62.582,62.563,62.563,9600000.0
2009-09-02 01:20:00,62.562,62.571,62.562,62.571,16000000.0
2009-09-02 01:21:00,62.571,62.578,62.564,62.566,17600000.0
2009-09-02 01:22:00,62.571,62.595,62.571,62.595,13200000.0
2009-09-02 01:23:00,62.61,62.625,62.61,62.618,12800000.0
2009-09-02 01:24:00,62.626,62.626,62.603,62.603,12800000.0
2009-09-02 01:25:00,62.584,62.584,62.575,62.575,9600000.0
2009-09-02 01:26:00,62.576,62.576,62.561,62.569,11200000.0
2009-09-02 01:27:00,62.567,62.578,62.567,62.572,11200000.0
2009-09-02 01:28:00,62.568,62.571,62.56,62.571,12800000.0
2009-09-02 01:29:00,62.569,62.574,62.565,62.569,12800000.0
2009-09-02 01:30:00,62.583,62.586,62.578,62.578,11200000.0
2009-09-02 01:31:00,62.598,62.601,62.592,62.598,12800000.0
2009-09-02 01:32:00,62.585,62.585,62.568,62.568,11200000.0
2009-09-02 01:33:00,62.53,62.53,62.517,62.52,12800000.0
2009-09-02 01:34:00,62.541,62.547,62.541,62.543,8000000.0
2009-09-02 01:35:00,62.54,62.541,62.531,62.541,11200000.0
2009-09-02 01:36:00,62.517,62.519,62.502,62.508,9600000.0
2009-09-02 01:37:00,62.491,62.491,62.438,62.438,14400000.0
2009-09-02 01:38:00,62.455,62.47,62.455,62.47,8000000.0
2009-09-02 01:39:00,62.448,62.448,62.343,62.448,12800000.0
2009-09-02 01:40:00,62.486,62.492,62.481,62.489,12800000.0
2009-09-02 01:41:00,62.503,62.503,62.492,62.493,12800000.0
2009-09-02 01:42:00,62.491,62.491,62.475,62.476,9600000.0
2009-09-02 01:43:00,62.477,62.482,62.472,62.472,11200000.0
2009-09-02 01:44:00,62.46,62.46,62.44,62.44,11200000.0
2009-09-02 01:45:00,62.444,62.483,62.444,62.483,8000000.0
2009-09-02 01:46:00,62.481,62.51,62.477,62.51,8000000.0
2009-09-02 01:47:00,62.527,62.527,62.479,62.496,17600000.0
2009-09-02 01:48:00,62.5,62.507,62.491,62.506,12800000.0
2009-09-02 01:49:00,62.501,62.501,62.47,62.47,16000000.0
2009-09-02 01:50:00,62.478,62.52,62.478,62.52,16000000.0
2009-09-02 01:51:00,62.538,62.572,62.538,62.559,8000000.0
2009-09-02 01:52:00,62.562,62.574,62.56,62.564,13200000.0
2009-09-02 01:53:00,62.56,62.568,62.556,62.556,14400000.0
2009-09-02 01:54:00,62.544,62.551,62.543,62.551,12800000.0
2009-09-02 01:55:00,62.566,62.568,62.556,62.556,7400000.0
2009-09-02 01:56:00,62.523,62.547,62.523,62.543,16000000.0
2009-09-02 01:57:00,62.549,62.557,62.543,62.557,11200000.0
2009-09-02 01:58:00,62.567,62.586,62.567,62.586,17600000.0
2009-09-02 01:59:00,62.586,62.591,62.58,62.585,12800000.0
2009-09-02 02:00:00,62.578,62.582,62.572,62.572,11200000.0
2009-09-02 02:01:00,62.583,62.585,62.549,62.549,11200000.0
2009-09-02 02:02:00,62.537,62.537,62.528,62.529,19200000.0
2009-09-02 02:03:00,62.535,62.535,62.52,62.52,12800000.0
2009-09-02 02:04:00,62.507,62.509,62.505,62.505,11200000.0
2009-09-02 02:05:00,62.504,62.504,62.484,62.484,12800000.0
2009-09-02 02:06:00,62.487,62.487,62.481,62.481,17600000.0
2009-09-02 02:07:00,62.487,62.487,62.48,62.481,20800000.0
2009-09-02 02:08:00,62.468,62.471,62.458,62.469,17600000.0
2009-09-02 02:09:00,62.494,62.494,62.469,62.469,14400000.0
2009-09-02 02:10:00,62.467,62.483,62.467,62.483,12800000.0
2009-09-02 02:11:00,62.486,62.52,62.486,62.52,12800000.0
2009-09-02 02:12:00,62.517,62.517,62.511,62.511,11200000.0
2009-09-02 02:13:00,62.509,62.516,62.501,62.516,9600000.0
2009-09-02 02:14:00,62.539,62.551,62.53,62.53,12800000.0
2009-09-02 02:15:00,62.52,62.525,62.518,62.518,11200000.0
2009-09-02 02:16:00,62.514,62.528,62.51,62.528,13600000.0
2009-09-02 02:17:00,62.518,62.523,62.509,62.519,16000000.0
2009-09-02 02:18:00,62.519,62.521,62.508,62.519,12800000.0
2009-09-02 02:19:00,62.497,62.499,62.482,62.499,8000000.0
2009-09-02 02:20:00,62.499,62.523,62.499,62.523,14400000.0
2009-09-02 02:21:00,62.539,62.547,62.528,62.547,17600000.0
2009-09-02 02:22:00,62.537,62.537,62.514,62.514,16000000.0
2009-09-02 02:23:00,62.475,62.475,62.462,62.462,6400000.0
2009-09-02 02:24:00,62.457,62.478,62.456,62.478,12800000.0
2009-09-02 02:25:00,62.492,62.492,62.486,62.492,24000000.0
2009-09-02 02:26:00,62.492,62.492,62.477,62.481,11200000.0
2009-09-02 02:27:00,62.489,62.519,62.489,62.519,12800000.0
2009-09-02 02:28:00,62.499,62.499,62.469,62.469,16400000.0
2009-09-02 02:29:00,62.475,62.475,62.464,62.464,11200000.0
2009-09-02 02:30:00,62.467,62.482,62.467,62.468,16000000.0
2009-09-02 02:31:00,62.465,62.465,62.447,62.451,14400000.0
2009-09-02 02:32:00,62.44,62.454,62.44,62.454,6400000.0
2009-09-02 02:33:00,62.462,62.462,62.457,62.46,12800000.0
2009-09-02 02:34:00,62.463,62.463,62.452,62.452,11200000.0
2009-09-02 02:35:00,62.459,62.482,62.459,62.482,12800000.0
2009-09-02 02:36:00,62.491,62.497,62.481,62.485,16000000.0
2009-09-02 02:37:00,62.483,62.486,62.47,62.477,12800000.0
2009-09-02 02:38:00,62.476,62.48,62.46,62.48,17600000.0
2009-09-02 02:39:00,62.491,62.504,62.491,62.504,19200000.0
2009-09-02 02:40:00,62.507,62.517,62.507,62.517,4800000.0
2009-09-02 02:41:00,62.507,62.507,62.485,62.485,12800000.0
2009-09-02 02:42:00,62.487,62.51,62.487,62.509,12800000.0
2009-09-02 02:43:00,62.51,62.51,62.499,62.505,25600000.0
2009-09-02 02:44:00,62.507,62.507,62.481,62.481,17600000.0
2009-09-02 02:45:00,62.482,62.485,62.481,62.481,9600000.0
2009-09-02 02:46:00,62.483,62.496,62.481,62.495,17600000.0
2009-09-02 02:47:00,62.503,62.51,62.503,62.508,8000000.0
2009-09-02 02:48:00,62.514,62.542,62.514,62.542,11200000.0
2009-09-02 02:49:00,62.541,62.541,62.522,62.524,12800000.0
2009-09-02 02:50:00,62.532,62.541,62.532,62.54,16000000.0
2009-09-02 02:51:00,62.545,62.562,62.544,62.559,16000000.0
2009-09-02 02:52:00,62.564,62.59,62.564,62.59,11200000.0
2009-09-02 02:53:00,62.596,62.603,62.593,62.6,11200000.0
2009-09-02 02:54:00,62.606,62.608,62.598,62.601,12800000.0
2009-09-02 02:55:00,62.585,62.597,62.582,62.582,12800000.0
2009-09-02 02:56:00,62.559,62.566,62.554,62.556,22400000.0
2009-09-02 02:57:00,62.558,62.558,62.527,62.527,11200000.0
2009-09-02 02:58:00,62.548,62.568,62.543,62.568,11200000.0
2009-09-02 02:59:00,62.58,62.604,62.58,62.604,16000000.0
2009-09-02 03:00:00,62.6,62.622,62.598,62.617,11200000.0
2009-09-02 03:01:00,62.606,62.615,62.606,62.615,12800000.0
2009-09-02 03:02:00,62.62,62.621,62.6,62.6,12800000.0
2009-09-02 03:03:00,62.62,62.626,62.617,62.624,12800000.0
2009-09-02 03:04:00,62.627,62.629,62.619,62.621,29600000.0
2009-09-02 03:05:00,62.613,62.613,62.581,62.585,11200000.0
2009-09-02 03:06:00,62.563,62.581,62.563,62.581,7400000.0
2009-09-02 03:07:00,62.585,62.594,62.585,62.588,11200000.0
2009-09-02 03:08:00,62.585,62.593,62.572,62.591,17600000.0
2009-09-02 03:09:00,62.608,62.614,62.608,62.614,4800000.0
2009-09-02 03:10:00,62.611,62.613,62.602,62.607,16000000.0
2009-09-02 03:11:00,62.602,62.602,62.581,62.581,11200000.0
2009-09-02 03:12:00,62.586,62.597,62.579,62.579,12800000.0
2009-09-02 03:13:00,62.589,62.59,62.577,62.577,8000000.0
2009-09-02 03:14:00,62.566,62.57,62.562,62.569,11200000.0
2009-09-02 03:15:00,62.577,62.595,62.565,62.595,8000000.0
2009-09-02 03:16:00,62.614,62.629,62.614,62.625,11200000.0
2009-09-02 03:17:00,62.623,62.623,62.602,62.602,12800000.0
2009-09-02 03:18:00,62.608,62.616,62.607,62.607,12800000.0
2009-09-02 03:19:00,62.588,62.588,62.562,62.568,6400000.0
2009-09-02 03:20:00,62.576,62.588,62.576,62.588,3200000.0
2009-09-02 03:21:00,62.631,62.631,62.602,62.602,9600000.0
2009-09-02 03:22:00,62.566,62.596,62.566,62.585,12800000.0
2009-09-02 03:23:00,62.593,62.599,62.593,62.599,4800000.0
2009-09-02 03:24:00,62.587,62.599,62.584,62.598,29200000.0
2009-09-02 03:25:00,62.596,62.603,62.594,62.601,19200000.0
2009-09-02 03:26:00,62.588,62.589,62.58,62.583,12800000.0
2009-09-02 03:27:00,62.583,62.587,62.573,62.574,12800000.0
2009-09-02 03:28:00,62.581,62.584,62.58,62.582,8000000.0
2009-09-02 03:29:00,62.587,62.598,62.583,62.585,11200000.0
2009-09-02 03:30:00,62.623,62.704,62.623,62.7,12800000.0
2009-09-02 03:31:00,62.671,62.671,62.64,62.65,32000000.0
2009-09-02 03:32:00,62.707,62.735,62.707,62.735,3200000.0
2009-09-02 03:33:00,62.757,62.763,62.753,62.753,9600000.0
2009-09-02 03:34:00,62.725,62.734,62.694,62.713,16000000.0
2009-09-02 03:35:00,62.688,62.711,62.688,62.711,8000000.0
2009-09-02 03:36:00,62.71,62.748,62.71,62.748,8000000.0
2009-09-02 03:37:00,62.749,62.773,62.746,62.756,17600000.0
2009-09-02 03:38:00,62.754,62.757,62.75,62.75,14400000.0
2009-09-02 03:39:00,62.732,62.737,62.727,62.737,17600000.0
2009-09-02 03:40:00,62.732,62.737,62.713,62.713,12800000.0
2009-09-02 03:41:00,62.697,62.711,62.697,62.704,13200000.0
2009-09-02 03:42:00,62.674,62.709,62.674,62.705,17600000.0
2009-09-02 03:43:00,62.694,62.702,62.694,62.702,14800000.0
2009-09-02 03:44:00,62.695,62.711,62.695,62.711,28800000.0
2009-09-02 03:45:00,62.732,62.757,62.732,62.757,6400000.0
2009-09-02 03:46:00,62.769,62.786,62.766,62.786,9600000.0
2009-09-02 03:47:00,62.781,62.791,62.781,62.785,12800000.0
2009-09-02 03:48:00,62.781,62.798,62.779,62.789,16000000.0
2009-09-02 03:49:00,62.802,62.806,62.789,62.806,12800000.0
2009-09-02 03:50:00,62.804,62.806,62.707,62.707,16400000.0
2009-09-02 03:51:00,62.816,62.831,62.812,62.827,11200000.0
2009-09-02 03:52:00,62.834,62.882,62.834,62.873,13200000.0
2009-09-02 03:53:00,62.867,62.893,62.867,62.874,11200000.0
2009-09-02 03:54:00,62.889,62.891,62.873,62.888,12800000.0
2009-09-02 03:55:00,62.896,62.901,62.869,62.869,9600000.0
2009-09-02 03:56:00,62.858,62.858,62.839,62.841,6400000.0
2009-09-02 03:57:00,62.841,62.854,62.824,62.833,11600000.0
2009-09-02 03:58:00,62.805,62.805,62.772,62.772,12800000.0
2009-09-02 03:59:00,62.777,62.792,62.773,62.783,17600000.0
2009-09-02 04:00:00,62.789,62.802,62.789,62.792,9600000.0
2009-09-02 04:01:00,62.786,62.791,62.783,62.783,8400000.0
2009-09-02 04:02:00,62.778,62.778,62.736,62.736,8000000.0
2009-09-02 04:03:00,62.727,62.727,62.723,62.725,4800000.0
2009-09-02 04:04:00,62.697,62.697,62.68,62.69,8000000.0
2009-09-02 04:05:00,62.705,62.719,62.694,62.713,14400000.0
2009-09-02 04:06:00,62.728,62.733,62.699,62.699,8000000.0
2009-09-02 04:07:00,62.682,62.682,62.664,62.669,11200000.0
2009-09-02 04:08:00,62.684,62.695,62.684,62.685,6400000.0
2009-09-02 04:09:00,62.693,62.699,62.679,62.679,14200000.0
2009-09-02 04:10:00,62.705,62.71,62.7,62.706,16000000.0
2009-09-02 04:11:00,62.71,62.71,62.676,62.676,8000000.0
2009-09-02 04:12:00,62.678,62.683,62.678,62.683,4800000.0
2009-09-02 04:13:00,62.704,62.705,62.704,62.705,3200000.0
2009-09-02 04:14:00,62.704,62.714,62.703,62.703,12800000.0
2009-09-02 04:15:00,62.715,62.728,62.712,62.728,9600000.0
2009-09-02 04:16:00,62.724,62.746,62.724,62.746,14400000.0
2009-09-02 04:17:00,62.724,62.736,62.718,62.736,9600000.0
2009-09-02 04:18:00,62.721,62.721,62.712,62.712,3200000.0
2009-09-02 04:19:00,62.689,62.704,62.683,62.699,35200000.0
2009-09-02 04:20:00,62.708,62.725,62.707,62.725,12800000.0
2009-09-02 04:21:00,62.726,62.726,62.698,62.698,11200000.0
2009-09-02 04:22:00,62.717,62.719,62.711,62.719,12200000.0
2009-09-02 04:23:00,62.708,62.711,62.704,62.708,9600000.0
2009-09-02 04:24:00,62.695,62.698,62.691,62.691,16000000.0
2009-09-02 04:25:00,62.694,62.703,62.694,62.703,8000000.0
2009-09-02 04:26:00,62.69,62.722,62.69,62.722,12800000.0
2009-09-02 04:27:00,62.728,62.733,62.707,62.715,12800000.0
2009-09-02 04:28:00,62.735,62.757,62.735,62.757,12800000.0
2009-09-02 04:29:00,62.763,62.764,62.758,62.758,8000000.0
2009-09-02 04:30:00,62.727,62.753,62.727,62.745,12800000.0
2009-09-02 04:31:00,62.754,62.757,62.728,62.738,17600000.0
2009-09-02 04:32:00,62.751,62.758,62.751,62.756,11200000.0
2009-09-02 04:33:00,62.76,62.76,62.742,62.742,12800000.0
2009-09-02 04:34:00,62.742,62.752,62.742,62.752,6400000.0
2009-09-02 04:35:00,62.748,62.761,62.747,62.761,11200000.0
2009-09-02 04:36:00,62.763,62.769,62.763,62.766,4800000.0
2009-09-02 04:37:00,62.751,62.757,62.75,62.751,8000000.0
2009-09-02 04:38:00,62.749,62.75,62.749,62.75,3200000.0
2009-09-02 04:39:00,62.739,62.739,62.705,62.705,14400000.0
2009-09-02 04:40:00,62.716,62.725,62.71,62.716,12800000.0
2009-09-02 04:41:00,62.71,62.71,62.703,62.703,4800000.0
2009-09-02 04:42:00,62.696,62.696,62.691,62.691,3200000.0
2009-09-02 04:43:00,62.686,62.688,62.68,62.688,9600000.0
2009-09-02 04:44:00,62.702,62.702,62.69,62.692,12800000.0
2009-09-02 04:45:00,62.697,62.697,62.691,62.691,11200000.0
2009-09-02 04:46:00,62.644,62.684,62.644,62.682,12800000.0
2009-09-02 04:47:00,62.682,62.682,62.673,62.673,20800000.0
2009-09-02 04:48:00,62.672,62.677,62.672,62.677,11200000.0
2009-09-02 04:49:00,62.674,62.674,62.659,62.659,12800000.0
2009-09-02 04:50:00,62.636,62.64,62.633,62.635,17600000.0
2009-09-02 04:51:00,62.636,62.647,62.636,62.647,16000000.0
2009-09-02 04:52:00,62.648,62.648,62.641,62.641,12800000.0
2009-09-02 04:53:00,62.64,62.654,62.64,62.654,12800000.0
2009-09-02 04:54:00,62.642,62.642,62.61,62.61,33600000.0
2009-09-02 04:55:00,62.618,62.628,62.608,62.628,8000000.0
2009-09-02 04:56:00,62.656,62.656,62.644,62.644,16000000.0
2009-09-02 04:57:00,62.643,62.643,62.632,62.632,8400000.0
2009-09-02 04:58:00,62.64,62.654,62.64,62.654,8000000.0
2009-09-02 04:59:00,62.659,62.662,62.646,62.662,17600000.0
2009-09-02 05:00:00,62.664,62.664,62.657,62.664,8000000.0
2009-09-02 05:01:00,62.666,62.666,62.653,62.658,14400000.0
2009-09-02 05:02:00,62.653,62.665,62.653,62.665,6400000.0
2009-09-02 05:03:00,62.668,62.685,62.668,62.685,9600000.0
2009-09-02 05:04:00,62.674,62.675,62.665,62.668,12800000.0
2009-09-02 05:05:00,62.681,62.682,62.67,62.671,12800000.0
2009-09-02 05:06:00,62.682,62.682,62.675,62.679,12800000.0
2009-09-02 05:07:00,62.683,62.683,62.674,62.675,11200000.0
2009-09-02 05:08:00,62.679,62.679,62.655,62.661,14400000.0
2009-09-02 05:09:00,62.653,62.653,62.649,62.649,3200000.0
2009-09-02 05:10:00,62.631,62.638,62.611,62.638,12800000.0
2009-09-02 05:11:00,62.655,62.655,62.653,62.653,4800000.0
2009-09-02 05:12:00,62.647,62.647,62.639,62.639,11200000.0
2009-09-02 05:13:00,62.617,62.639,62.617,62.639,12800000.0
2009-09-02 05:14:00,62.589,62.62,62.589,62.602,16000000.0
2009-09-02 05:15:00,62.631,62.631,62.611,62.613,11200000.0
2009-09-02 05:16:00,62.578,62.603,62.578,62.583,16000000.0
2009-09-02 05:17:00,62.608,62.611,62.603,62.603,9600000.0
2009-09-02 05:18:00,62.601,62.612,62.597,62.603,9600000.0
2009-09-02 05:19:00,62.601,62.601,62.596,62.596,3200000.0
2009-09-02 05:20:00,62.566,62.58,62.566,62.575,8000000.0
2009-09-02 05:21:00,62.582,62.582,62.574,62.574,8000000.0
2009-09-02 05:22:00,62.559,62.562,62.542,62.542,25600000.0
2009-09-02 05:23:00,62.504,62.531,62.504,62.531,43200000.0
2009-09-02 05:24:00,62.558,62.558,62.544,62.556,11200000.0
2009-09-02 05:25:00,62.556,62.562,62.548,62.562,13200000.0
2009-09-02 05:26:00,62.574,62.574,62.569,62.571,8000000.0
2009-09-02 05:27:00,62.566,62.568,62.558,62.568,12800000.0
2009-09-02 05:28:00,62.548,62.579,62.548,62.579,11200000.0
2009-09-02 05:29:00,62.591,62.595,62.571,62.571,8000000.0
2009-09-02 05:30:00,62.555,62.582,62.555,62.582,16000000.0
2009-09-02 05:31:00,62.577,62.592,62.577,62.592,11200000.0
2009-09-02 05:32:00,62.61,62.618,62.61,62.618,12800000.0
2009-09-02 05:33:00,62.621,62.621,62.61,62.611,11200000.0
2009-09-02 05:34:00,62.605,62.607,62.597,62.607,16000000.0
2009-09-02 05:35:00,62.59,62.602,62.59,62.596,11200000.0
2009-09-02 05:36:00,62.6,62.609,62.6,62.609,9600000.0
2009-09-02 05:37:00,62.599,62.599,62.589,62.589,3200000.0
2009-09-02 05:38:00,62.585,62.587,62.585,62.587,3200000.0
2009-09-02 05:39:00,62.591,62.592,62.58,62.58,12800000.0
2009-09-02 05:40:00,62.546,62.578,62.546,62.577,12800000.0
2009-09-02 05:41:00,62.586,62.588,62.581,62.585,11200000.0
2009-09-02 05:42:00,62.548,62.571,62.548,62.571,19200000.0
2009-09-02 05:43:00,62.589,62.59,62.585,62.586,9600000.0
2009-09-02 05:44:00,62.568,62.579,62.568,62.575,14400000.0
2009-09-02 05:45:00,62.586,62.599,62.586,62.592,12800000.0
2009-09-02 05:46:00,62.57,62.57,62.564,62.564,3200000.0
2009-09-02 05:47:00,62.535,62.535,62.524,62.528,11200000.0
2009-09-02 05:48:00,62.525,62.538,62.525,62.538,6400000.0
2009-09-02 05:49:00,62.528,62.542,62.525,62.527,22400000.0
2009-09-02 05:50:00,62.536,62.536,62.516,62.516,12800000.0
2009-09-02 05:51:00,62.523,62.541,62.523,62.541,6400000.0
2009-09-02 05:52:00,62.539,62.54,62.533,62.539,16000000.0
2009-09-02 05:53:00,62.549,62.555,62.549,62.555,6800000.0
2009-09-02 05:54:00,62.56,62.575,62.56,62.575,3200000.0
2009-09-02 05:55:00,62.574,62.585,62.574,62.585,9600000.0
2009-09-02 05:56:00,62.567,62.571,62.554,62.564,17600000.0
2009-09-02 05:57:00,62.575,62.577,62.575,62.577,3200000.0
2009-09-02 05:58:00,62.574,62.574,62.567,62.567,4800000.0
2009-09-02 05:59:00,62.561,62.567,62.557,62.557,8000000.0
2009-09-02 06:00:00,62.518,62.525,62.518,62.525,3200000.0
2009-09-02 06:01:00,62.534,62.534,62.528,62.528,3200000.0
2009-09-02 06:02:00,62.531,62.534,62.528,62.534,11600000.0
2009-09-02 06:03:00,62.546,62.554,62.546,62.552,6400000.0
2009-09-02 06:04:00,62.517,62.542,62.517,62.542,8000000.0
2009-09-02 06:05:00,62.543,62.551,62.543,62.551,4800000.0
2009-09-02 06:06:00,62.541,62.558,62.541,62.558,4800000.0
2009-09-02 06:07:00,62.552,62.564,62.551,62.564,6400000.0
2009-09-02 06:08:00,62.573,62.581,62.573,62.575,17600000.0
2009-09-02 06:09:00,62.57,62.578,62.57,62.573,6400000.0
2009-09-02 06:10:00,62.566,62.571,62.562,62.569,6400000.0
2009-09-02 06:11:00,62.567,62.572,62.565,62.57,35200000.0
2009-09-02 06:12:00,62.573,62.576,62.569,62.57,11200000.0
2009-09-02 06:13:00,62.577,62.602,62.577,62.602,6400000.0
2009-09-02 06:14:00,62.608,62.618,62.602,62.602,17600000.0
2009-09-02 06:15:00,62.604,62.608,62.599,62.607,8000000.0
2009-09-02 06:16:00,62.608,62.615,62.598,62.604,8000000.0
2009-09-02 06:17:00,62.529,62.627,62.529,62.627,3200000.0
2009-09-02 06:18:00,62.648,62.661,62.641,62.661,6400000.0
2009-09-02 06:19:00,62.657,62.657,62.652,62.655,8000000.0
2009-09-02 06:20:00,62.654,62.662,62.648,62.656,11200000.0
2009-09-02 06:21:00,62.648,62.65,62.631,62.634,14400000.0
2009-09-02 06:22:00,62.644,62.682,62.644,62.682,16000000.0
2009-09-02 06:23:00,62.694,62.702,62.671,62.682,11200000.0
2009-09-02 06:24:00,62.684,62.692,62.671,62.692,14400000.0
2009-09-02 06:25:00,62.712,62.714,62.707,62.71,16000000.0
2009-09-02 06:26:00,62.708,62.727,62.708,62.721,12800000.0
2009-09-02 06:27:00,62.727,62.727,62.724,62.724,3200000.0
2009-09-02 06:28:00,62.716,62.721,62.711,62.721,16000000.0
2009-09-02 06:29:00,62.729,62.754,62.729,62.749,12800000.0
2009-09-02 06:30:00,62.725,62.725,62.699,62.705,27200000.0
2009-09-02 06:31:00,62.718,62.726,62.718,62.726,3200000.0
2009-09-02 06:32:00,62.734,62.735,62.727,62.73,22400000.0
2009-09-02 06:33:00,62.733,62.733,62.72,62.721,24400000.0
2009-09-02 06:34:00,62.715,62.729,62.715,62.727,17600000.0
2009-09-02 06:35:00,62.721,62.721,62.695,62.695,6400000.0
2009-09-02 06:36:00,62.703,62.71,62.703,62.709,6400000.0
2009-09-02 06:37:00,62.706,62.706,62.706,62.706,3200000.0
2009-09-02 06:38:00,62.712,62.712,62.701,62.701,8000000.0
2009-09-02 06:39:00,62.702,62.71,62.701,62.71,6400000.0
2009-09-02 06:40:00,62.702,62.707,62.694,62.707,9600000.0
2009-09-02 06:41:00,62.718,62.735,62.718,62.729,11600000.0
2009-09-02 06:42:00,62.72,62.731,62.712,62.716,12800000.0
2009-09-02 06:43:00,62.734,62.734,62.722,62.73,19200000.0
2009-09-02 06:44:00,62.719,62.728,62.704,62.728,12800000.0
2009-09-02 06:45:00,62.727,62.727,62.711,62.718,11200000.0
2009-09-02 06:46:00,62.721,62.732,62.705,62.705,9600000.0
2009-09-02 06:47:00,62.714,62.716,62.712,62.715,9600000.0
2009-09-02 06:48:00,62.709,62.709,62.689,62.699,9600000.0
2009-09-02 06:49:00,62.714,62.716,62.714,62.716,4800000.0
2009-09-02 06:50:00,62.724,62.724,62.713,62.717,8000000.0
2009-09-02 06:51:00,62.721,62.722,62.696,62.7,16000000.0
2009-09-02 06:52:00,62.698,62.717,62.693,62.717,14400000.0
2009-09-02 06:53:00,62.713,62.721,62.623,62.718,9600000.0
2009-09-02 06:54:00,62.728,62.738,62.726,62.737,14400000.0
2009-09-02 06:55:00,62.739,62.739,62.714,62.722,12800000.0
2009-09-02 06:56:00,62.718,62.729,62.718,62.727,8400000.0
2009-09-02 06:57:00,62.734,62.738,62.72,62.72,12800000.0
2009-09-02 06:58:00,62.697,62.702,62.697,62.702,3200000.0
2009-09-02 06:59:00,62.707,62.714,62.695,62.714,17600000.0
2009-09-02 07:00:00,62.691,62.691,62.677,62.677,8000000.0
2009-09-02 07:01:00,62.682,62.682,62.676,62.681,11200000.0
2009-09-02 07:02:00,62.671,62.689,62.671,62.686,11200000.0
2009-09-02 07:03:00,62.698,62.705,62.698,62.704,12800000.0
2009-09-02 07:04:00,62.694,62.699,62.605,62.697,12800000.0
2009-09-02 07:05:00,62.709,62.709,62.7,62.7,6400000.0
2009-09-02 07:06:00,62.71,62.714,62.71,62.714,3200000.0
2009-09-02 07:07:00,62.725,62.734,62.709,62.709,12800000.0
2009-09-02 07:08:00,62.719,62.727,62.715,62.727,28800000.0
2009-09-02 07:09:00,62.735,62.737,62.712,62.712,16000000.0
2009-09-02 07:10:00,62.723,62.723,62.703,62.703,19200000.0
2009-09-02 07:11:00,62.703,62.713,62.703,62.711,17600000.0
2009-09-02 07:12:00,62.703,62.703,62.638,62.638,12800000.0
2009-09-02 07:13:00,62.633,62.651,62.633,62.651,9600000.0
2009-09-02 07:14:00,62.665,62.671,62.664,62.67,12800000.0
2009-09-02 07:15:00,62.669,62.693,62.669,62.693,11200000.0
2009-09-02 07:16:00,62.689,62.695,62.689,62.695,11200000.0
2009-09-02 07:17:00,62.694,62.703,62.693,62.701,11200000.0
2009-09-02 07:18:00,62.703,62.703,62.701,62.702,4800000.0
2009-09-02 07:19:00,62.691,62.691,62.657,62.657,8000000.0
2009-09-02 07:20:00,62.638,62.657,62.636,62.636,14400000.0
2009-09-02 07:21:00,62.633,62.64,62.632,62.636,11200000.0
2009-09-02 07:22:00,62.638,62.639,62.638,62.639,3200000.0
2009-09-02 07:23:00,62.638,62.638,62.613,62.624,16000000.0
2009-09-02 07:24:00,62.547,62.637,62.547,62.623,4800000.0
2009-09-02 07:25:00,62.626,62.629,62.622,62.629,9600000.0
2009-09-02 07:26:00,62.627,62.638,62.627,62.638,3200000.0
2009-09-02 07:27:00,62.663,62.666,62.663,62.666,3200000.0
2009-09-02 07:28:00,62.669,62.69,62.669,62.69,12800000.0
2009-09-02 07:29:00,62.684,62.684,62.658,62.658,27200000.0
2009-09-02 07:30:00,62.668,62.677,62.668,62.677,6400000.0
2009-09-02 07:31:00,62.684,62.698,62.684,62.698,6400000.0
2009-09-02 07:32:00,62.693,62.693,62.69,62.69,3200000.0
2009-09-02 07:33:00,62.694,62.705,62.694,62.701,16000000.0
2009-09-02 07:34:00,62.721,62.721,62.711,62.714,4800000.0
2009-09-02 07:35:00,62.69,62.713,62.69,62.707,12800000.0
2009-09-02 07:36:00,62.717,62.723,62.717,62.723,11200000.0
2009-09-02 07:37:00,62.711,62.717,62.707,62.711,15400000.0
2009-09-02 07:38:00,62.711,62.737,62.709,62.737,8000000.0
2009-09-02 07:39:00,62.741,62.741,62.729,62.737,19200000.0
2009-09-02 07:40:00,62.729,62.729,62.717,62.719,11200000.0
2009-09-02 07:41:00,62.709,62.709,62.673,62.673,32000000.0
2009-09-02 07:42:00,62.652,62.661,62.638,62.661,33600000.0
2009-09-02 07:43:00,62.672,62.672,62.645,62.645,28800000.0
2009-09-02 07:44:00,62.639,62.639,62.628,62.634,11200000.0
2009-09-02 07:45:00,62.619,62.619,62.513,62.616,9600000.0
2009-09-02 07:46:00,62.637,62.654,62.637,62.654,27200000.0
2009-09-02 07:47:00,62.667,62.672,62.667,62.672,4800000.0
2009-09-02 07:48:00,62.666,62.677,62.653,62.675,17600000.0
2009-09-02 07:49:00,62.676,62.676,62.659,62.665,4800000.0
2009-09-02 07:50:00,62.666,62.666,62.577,62.663,9600000.0
2009-09-02 07:51:00,62.658,62.658,62.643,62.647,39200000.0
2009-09-02 07:52:00,62.622,62.643,62.622,62.643,4800000.0
2009-09-02 07:53:00,62.667,62.669,62.667,62.669,3200000.0
2009-09-02 07:54:00,62.678,62.682,62.591,62.682,11200000.0
2009-09-02 07:55:00,62.681,62.687,62.676,62.683,30400000.0
2009-09-02 07:56:00,62.671,62.671,62.576,62.576,9600000.0
2009-09-02 07:57:00,62.662,62.679,62.662,62.679,18000000.0
2009-09-02 07:58:00,62.684,62.698,62.684,62.698,11200000.0
2009-09-02 07:59:00,62.702,62.704,62.695,62.7,17600000.0
2009-09-02 08:00:00,62.698,62.711,62.698,62.711,20800000.0
2009-09-02 08:01:00,62.72,62.725,62.72,62.723,11200000.0
2009-09-02 08:02:00,62.715,62.715,62.712,62.712,3200000.0
2009-09-02 08:03:00,62.712,62.712,62.7,62.7,8000000.0
2009-09-02 08:04:00,62.699,62.699,62.691,62.691,4800000.0
2009-09-02 08:05:00,62.688,62.695,62.688,62.695,4800000.0
2009-09-02 08:06:00,62.691,62.703,62.691,62.703,12800000.0
2009-09-02 08:07:00,62.7,62.7,62.698,62.698,3200000.0
2009-09-02 08:08:00,62.691,62.691,62.677,62.677,6400000.0
2009-09-02 08:09:00,62.686,62.704,62.686,62.703,12800000.0
2009-09-02 08:10:00,62.705,62.714,62.705,62.708,30400000.0
2009-09-02 08:11:00,62.705,62.705,62.701,62.705,22400000.0
2009-09-02 08:12:00,62.702,62.705,62.698,62.704,6400000.0
2009-09-02 08:13:00,62.713,62.726,62.713,62.725,14400000.0
2009-09-02 08:14:00,62.745,62.757,62.745,62.757,6400000.0
2009-09-02 08:15:00,62.772,62.784,62.772,62.784,6400000.0
2009-09-02 08:16:00,62.794,62.799,62.789,62.799,19200000.0
2009-09-02 08:17:00,62.801,62.822,62.801,62.818,11200000.0
2009-09-02 08:18:00,62.815,62.828,62.808,62.828,11200000.0
2009-09-02 08:19:00,62.839,62.839,62.835,62.835,3200000.0
2009-09-02 08:20:00,62.821,62.827,62.811,62.827,11200000.0
2009-09-02 08:21:00,62.814,62.827,62.814,62.814,9600000.0
2009-09-02 08:22:00,62.823,62.823,62.806,62.806,9600000.0
2009-09-02 08:23:00,62.783,62.783,62.768,62.772,6400000.0
2009-09-02 08:24:00,62.768,62.775,62.764,62.764,11200000.0
2009-09-02 08:25:00,62.758,62.763,62.75,62.763,12800000.0
2009-09-02 08:26:00,62.767,62.775,62.767,62.772,11200000.0
2009-09-02 08:27:00,62.792,62.796,62.792,62.796,3200000.0
2009-09-02 08:28:00,62.791,62.795,62.769,62.769,11200000.0
2009-09-02 08:29:00,62.794,62.794,62.78,62.78,4800000.0
2009-09-02 08:30:00,62.775,62.775,62.768,62.768,3200000.0
2009-09-02 08:31:00,62.753,62.753,62.733,62.749,8000000.0
2009-09-02 08:32:00,62.759,62.761,62.757,62.761,9600000.0
2009-09-02 08:33:00,62.759,62.767,62.759,62.767,41600000.0
2009-09-02 08:34:00,62.776,62.784,62.772,62.779,11200000.0
2009-09-02 08:35:00,62.77,62.777,62.767,62.771,48000000.0
2009-09-02 08:36:00,62.77,62.788,62.77,62.786,6400000.0
2009-09-02 08:37:00,62.794,62.812,62.794,62.806,14400000.0
2009-09-02 08:38:00,62.814,62.814,62.803,62.813,17600000.0
2009-09-02 08:39:00,62.806,62.818,62.786,62.818,14400000.0
2009-09-02 08:40:00,62.812,62.819,62.805,62.819,8000000.0
2009-09-02 08:41:00,62.819,62.83,62.818,62.83,32400000.0
2009-09-02 08:42:00,62.848,62.868,62.848,62.868,4800000.0
2009-09-02 08:43:00,62.886,62.886,62.875,62.88,4800000.0
2009-09-02 08:44:00,62.878,62.878,62.878,62.878,3200000.0
2009-09-02 08:45:00,62.89,62.921,62.89,62.908,36800000.0
2009-09-02 08:46:00,62.908,62.908,62.882,62.882,8000000.0
2009-09-02 08:47:00,62.888,62.92,62.888,62.92,24000000.0
2009-09-02 08:48:00,62.922,62.935,62.914,62.914,30400000.0
2009-09-02 08:49:00,62.92,62.932,62.92,62.932,11200000.0
2009-09-02 08:50:00,62.932,62.932,62.91,62.925,12800000.0
2009-09-02 08:51:00,62.932,62.968,62.932,62.968,22400000.0
2009-09-02 08:52:00,62.977,62.991,62.977,62.991,35200000.0
2009-09-02 08:53:00,62.994,63.0,62.985,62.994,56000000.0
2009-09-02 08:54:00,62.977,62.979,62.967,62.979,22800000.0
2009-09-02 08:55:00,62.997,62.997,62.978,62.979,9600000.0
2009-09-02 08:56:00,62.949,62.949,62.921,62.947,14400000.0
2009-09-02 08:57:00,62.932,62.943,62.932,62.943,43600000.0
2009-09-02 08:58:00,62.943,62.966,62.943,62.966,19200000.0
2009-09-02 08:59:00,62.972,62.993,62.965,62.965,13800000.0
2009-09-02 09:00:00,62.956,62.96,62.95,62.951,31400000.0
2009-09-02 09:01:00,62.934,62.952,62.934,62.952,32000000.0
2009-09-02 09:02:00,62.95,62.956,62.916,62.916,19200000.0
2009-09-02 09:03:00,62.898,62.904,62.891,62.904,16000000.0
2009-09-02 09:04:00,62.898,62.898,62.88,62.886,22400000.0
2009-09-02 09:05:00,62.892,62.893,62.886,62.893,19200000.0
2009-09-02 09:06:00,62.875,62.875,62.839,62.839,30400000.0
2009-09-02 09:07:00,62.82,62.82,62.797,62.813,19200000.0
2009-09-02 09:08:00,62.784,62.784,62.767,62.767,3200000.0
2009-09-02 09:09:00,62.749,62.749,62.739,62.749,46400000.0
2009-09-02 09:10:00,62.761,62.764,62.758,62.758,24000000.0
2009-09-02 09:11:00,62.756,62.76,62.753,62.754,28800000.0
2009-09-02 09:12:00,62.758,62.763,62.753,62.753,9600000.0
2009-09-02 09:13:00,62.751,62.751,62.737,62.737,6400000.0
2009-09-02 09:14:00,62.74,62.749,62.74,62.749,3200000.0
2009-09-02 09:15:00,62.754,62.762,62.742,62.762,30400000.0
2009-09-02 09:16:00,62.772,62.782,62.772,62.779,49600000.0
2009-09-02 09:17:00,62.791,62.794,62.783,62.786,78400000.0
2009-09-02 09:18:00,62.776,62.776,62.746,62.746,72400000.0
2009-09-02 09:19:00,62.746,62.748,62.734,62.747,65600000.0
2009-09-02 09:20:00,62.736,62.736,62.712,62.718,76800000.0
2009-09-02 09:21:00,62.695,62.695,62.664,62.664,49600000.0
2009-09-02 09:22:00,62.679,62.679,62.625,62.625,36800000.0
2009-09-02 09:23:00,62.611,62.645,62.611,62.645,68800000.0
2009-09-02 09:24:00,62.645,62.653,62.64,62.642,43200000.0
2009-09-02 09:25:00,62.65,62.66,62.65,62.657,19200000.0
2009-09-02 09:26:00,62.651,62.693,62.651,62.693,32000000.0
2009-09-02 09:27:00,62.724,62.742,62.724,62.742,70400000.0
2009-09-02 09:28:00,62.715,62.715,62.707,62.707,3200000.0
2009-09-02 09:29:00,62.702,62.714,62.698,62.698,36800000.0
2009-09-02 09:30:00,62.711,62.711,62.695,62.703,25600000.0
2009-09-02 09:31:00,62.708,62.708,62.696,62.696,12800000.0
2009-09-02 09:32:00,62.712,62.727,62.712,62.725,33600000.0
2009-09-02 09:33:00,62.733,62.737,62.724,62.724,30400000.0
2009-09-02 09:34:00,62.712,62.743,62.712,62.743,33600000.0
2009-09-02 09:35:00,62.749,62.775,62.749,62.775,52800000.0
2009-09-02 09:36:00,62.759,62.759,62.732,62.744,47200000.0
2009-09-02 09:37:00,62.746,62.772,62.746,62.751,33600000.0
2009-09-02 09:38:00,62.728,62.728,62.698,62.698,6400000.0
2009-09-02 09:39:00,62.698,62.698,62.688,62.688,43200000.0
2009-09-02 09:40:00,62.677,62.677,62.624,62.624,46400000.0
2009-09-02 09:41:00,62.611,62.62,62.611,62.613,30800000.0
2009-09-02 09:42:00,62.6,62.6,62.582,62.582,43200000.0
2009-09-02 09:43:00,62.575,62.579,62.569,62.575,56400000.0
2009-09-02 09:44:00,62.583,62.583,62.566,62.568,30400000.0
2009-09-02 09:45:00,62.551,62.576,62.551,62.576,19200000.0
2009-09-02 09:46:00,62.583,62.601,62.583,62.585,27200000.0
2009-09-02 09:47:00,62.588,62.593,62.588,62.593,3200000.0
2009-09-02 09:48:00,62.636,62.636,62.626,62.636,9600000.0
2009-09-02 09:49:00,62.642,62.642,62.626,62.626,4800000.0
2009-09-02 09:50:00,62.613,62.613,62.587,62.588,34000000.0
2009-09-02 09:51:00,62.584,62.584,62.559,62.559,84800000.0
2009-09-02 09:52:00,62.554,62.565,62.554,62.563,35200000.0
2009-09-02 09:53:00,62.561,62.561,62.535,62.546,30400000.0
2009-09-02 09:54:00,62.54,62.549,62.53,62.53,12800000.0
2009-09-02 09:55:00,62.533,62.533,62.489,62.489,34000000.0
2009-09-02 09:56:00,62.461,62.465,62.451,62.451,37200000.0
2009-09-02 09:57:00,62.437,62.466,62.437,62.466,24000000.0
2009-09-02 09:58:00,62.466,62.466,62.395,62.395,32000000.0
2009-09-02 09:59:00,62.385,62.386,62.378,62.382,51200000.0
2009-09-02 10:00:00,62.381,62.407,62.381,62.407,62800000.0
2009-09-02 10:01:00,62.418,62.418,62.41,62.41,6400000.0
2009-09-02 10:02:00,62.391,62.391,62.375,62.375,36800000.0
2009-09-02 10:03:00,62.372,62.379,62.367,62.379,44800000.0
2009-09-02 10:04:00,62.389,62.394,62.387,62.388,40000000.0
2009-09-02 10:05:00,62.357,62.363,62.341,62.354,38400000.0
2009-09-02 10:06:00,62.311,62.311,62.192,62.192,33600000.0
2009-09-02 10:07:00,62.182,62.205,62.18,62.205,43200000.0
2009-09-02 10:08:00,62.22,62.243,62.207,62.243,49600000.0
2009-09-02 10:09:00,62.265,62.269,62.265,62.269,3200000.0
2009-09-02 10:10:00,62.259,62.267,62.24,62.267,46400000.0
2009-09-02 10:11:00,62.272,62.312,62.272,62.312,57600000.0
2009-09-02 10:12:00,62.329,62.351,62.329,62.351,57600000.0
2009-09-02 10:13:00,62.362,62.369,62.358,62.364,41600000.0
2009-09-02 10:14:00,62.369,62.403,62.369,62.403,30400000.0
2009-09-02 10:15:00,62.41,62.41,62.384,62.391,30400000.0
2009-09-02 10:16:00,62.394,62.411,62.394,62.411,3200000.0
2009-09-02 10:17:00,62.429,62.446,62.429,62.446,6400000.0
2009-09-02 10:18:00,62.44,62.451,62.437,62.437,6400000.0
2009-09-02 10:19:00,62.421,62.423,62.405,62.405,75200000.0
2009-09-02 10:20:00,62.41,62.418,62.403,62.415,17600000.0
2009-09-02 10:21:00,62.423,62.45,62.423,62.446,35200000.0
2009-09-02 10:22:00,62.434,62.453,62.434,62.453,6400000.0
2009-09-02 10:23:00,62.47,62.493,62.47,62.488,33600000.0
2009-09-02 10:24:00,62.498,62.511,62.495,62.511,43200000.0
2009-09-02 10:25:00,62.509,62.537,62.509,62.532,64400000.0
2009-09-02 10:26:00,62.511,62.511,62.504,62.504,36800000.0
2009-09-02 10:27:00,62.481,62.486,62.471,62.471,53200000.0
2009-09-02 10:28:00,62.469,62.469,62.426,62.426,88400000.0
2009-09-02 10:29:00,62.423,62.423,62.411,62.411,6400000.0
2009-09-02 10:30:00,62.416,62.421,62.41,62.415,27200000.0
2009-09-02 10:31:00,62.399,62.399,62.386,62.394,32000000.0
2009-09-02 10:32:00,62.396,62.396,62.377,62.383,46400000.0
2009-09-02 10:33:00,62.391,62.415,62.391,62.415,35600000.0
2009-09-02 10:34:00,62.439,62.439,62.419,62.419,17600000.0
2009-09-02 10:35:00,62.418,62.429,62.418,62.423,4800000.0
2009-09-02 10:36:00,62.446,62.476,62.446,62.476,4800000.0
2009-09-02 10:37:00,62.498,62.548,62.498,62.548,19200000.0
2009-09-02 10:38:00,62.56,62.568,62.556,62.56,28800000.0
2009-09-02 10:39:00,62.568,62.572,62.557,62.571,16400000.0
2009-09-02 10:40:00,62.578,62.578,62.559,62.559,24000000.0
2009-09-02 10:41:00,62.559,62.559,62.537,62.538,57600000.0
2009-09-02 10:42:00,62.545,62.551,62.543,62.544,38800000.0
2009-09-02 10:43:00,62.519,62.52,62.508,62.52,12800000.0
2009-09-02 10:44:00,62.525,62.525,62.509,62.509,19200000.0
2009-09-02 10:45:00,62.503,62.522,62.503,62.522,22400000.0
2009-09-02 10:46:00,62.522,62.522,62.505,62.505,28800000.0
2009-09-02 10:47:00,62.497,62.497,62.486,62.488,25600000.0
2009-09-02 10:48:00,62.482,62.486,62.473,62.48,38800000.0
2009-09-02 10:49:00,62.501,62.511,62.501,62.507,25600000.0
2009-09-02 10:50:00,62.498,62.509,62.498,62.498,59600000.0
2009-09-02 10:51:00,62.499,62.526,62.499,62.526,68800000.0
2009-09-02 10:52:00,62.531,62.537,62.527,62.53,35600000.0
2009-09-02 10:53:00,62.516,62.524,62.514,62.522,59200000.0
2009-09-02 10:54:00,62.512,62.537,62.512,62.537,55200000.0
2009-09-02 10:55:00,62.543,62.565,62.543,62.565,42000000.0
2009-09-02 10:56:00,62.569,62.592,62.569,62.591,44800000.0
2009-09-02 10:57:00,62.591,62.591,62.578,62.586,33600000.0
2009-09-02 10:58:00,62.589,62.589,62.562,62.562,40400000.0
2009-09-02 10:59:00,62.545,62.545,62.525,62.525,49600000.0
2009-09-02 11:00:00,62.504,62.508,62.482,62.489,51600000.0
2009-09-02 11:01:00,62.478,62.496,62.478,62.493,14400000.0
2009-09-02 11:02:00,62.499,62.5,62.492,62.494,19200000.0
2009-09-02 11:03:00,62.457,62.468,62.444,62.462,36800000.0
2009-09-02 11:04:00,62.484,62.501,62.483,62.498,27200000.0
2009-09-02 11:05:00,62.495,62.495,62.459,62.459,11200000.0
2009-09-02 11:06:00,62.461,62.466,62.45,62.464,30400000.0
2009-09-02 11:07:00,62.482,62.488,62.479,62.48,46400000.0
2009-09-02 11:08:00,62.466,62.473,62.462,62.469,32400000.0
2009-09-02 11:09:00,62.47,62.494,62.47,62.492,75200000.0
2009-09-02 11:10:00,62.493,62.494,62.485,62.49,36800000.0
2009-09-02 11:11:00,62.49,62.491,62.48,62.49,52800000.0
2009-09-02 11:12:00,62.483,62.495,62.477,62.484,70800000.0
2009-09-02 11:13:00,62.492,62.5,62.484,62.484,11200000.0
2009-09-02 11:14:00,62.474,62.484,62.474,62.483,57600000.0
2009-09-02 11:15:00,62.473,62.473,62.462,62.462,5200000.0
2009-09-02 11:16:00,62.458,62.458,62.445,62.455,17600000.0
2009-09-02 11:17:00,62.447,62.459,62.445,62.459,54800000.0
2009-09-02 11:18:00,62.461,62.474,62.46,62.466,73600000.0
2009-09-02 11:19:00,62.493,62.508,62.486,62.504,56400000.0
2009-09-02 11:20:00,62.515,62.549,62.515,62.549,35200000.0
2009-09-02 11:21:00,62.551,62.563,62.549,62.559,40000000.0
2009-09-02 11:22:00,62.538,62.539,62.523,62.526,42000000.0
2009-09-02 11:23:00,62.523,62.523,62.497,62.497,51200000.0
2009-09-02 11:24:00,62.479,62.485,62.472,62.473,52800000.0
2009-09-02 11:25:00,62.466,62.477,62.462,62.467,35600000.0
2009-09-02 11:26:00,62.463,62.467,62.457,62.465,27200000.0
2009-09-02 11:27:00,62.467,62.476,62.459,62.472,11200000.0
2009-09-02 11:28:00,62.471,62.48,62.469,62.48,41600000.0
2009-09-02 11:29:00,62.483,62.496,62.482,62.489,43600000.0
2009-09-02 11:30:00,62.487,62.499,62.487,62.499,11200000.0
2009-09-02 11:31:00,62.506,62.506,62.495,62.495,27200000.0
2009-09-02 11:32:00,62.491,62.525,62.491,62.524,35200000.0
2009-09-02 11:33:00,62.539,62.553,62.539,62.553,18000000.0
2009-09-02 11:34:00,62.538,62.559,62.538,62.559,34000000.0
2009-09-02 11:35:00,62.553,62.561,62.549,62.555,9600000.0
2009-09-02 11:36:00,62.54,62.56,62.54,62.56,43200000.0
2009-09-02 11:37:00,62.558,62.567,62.558,62.558,41600000.0
2009-09-02 11:38:00,62.543,62.543,62.506,62.506,27200000.0
2009-09-02 11:39:00,62.486,62.495,62.479,62.492,12800000.0
2009-09-02 11:40:00,62.478,62.484,62.478,62.482,22400000.0
2009-09-02 11:41:00,62.474,62.48,62.444,62.444,38400000.0
2009-09-02 11:42:00,62.437,62.445,62.427,62.445,38400000.0
2009-09-02 11:43:00,62.453,62.456,62.388,62.388,11200000.0
2009-09-02 11:44:00,62.359,62.367,62.353,62.367,58600000.0
2009-09-02 11:45:00,62.356,62.356,62.335,62.34,49600000.0
2009-09-02 11:46:00,62.357,62.367,62.357,62.363,9600000.0
2009-09-02 11:47:00,62.366,62.369,62.355,62.369,55800000.0
2009-09-02 11:48:00,62.369,62.369,62.356,62.358,6400000.0
2009-09-02 11:49:00,62.348,62.354,62.346,62.353,42000000.0
2009-09-02 11:50:00,62.339,62.35,62.338,62.35,44800000.0
2009-09-02 11:51:00,62.353,62.358,62.344,62.347,45200000.0
2009-09-02 11:52:00,62.351,62.358,62.343,62.355,32000000.0
2009-09-02 11:53:00,62.35,62.357,62.35,62.353,35200000.0
2009-09-02 11:54:00,62.361,62.361,62.349,62.354,48000000.0
2009-09-02 11:55:00,62.37,62.395,62.37,62.395,44800000.0
2009-09-02 11:56:00,62.4,62.402,62.394,62.399,64400000.0
2009-09-02 11:57:00,62.415,62.433,62.414,62.433,22800000.0
2009-09-02 11:58:00,62.433,62.44,62.428,62.428,41600000.0
2009-09-02 11:59:00,62.424,62.454,62.424,62.454,51200000.0
2009-09-02 12:00:00,62.462,62.47,62.462,62.469,36800000.0
2009-09-02 12:01:00,62.462,62.474,62.459,62.474,19200000.0
2009-09-02 12:02:00,62.462,62.462,62.46,62.46,3200000.0
2009-09-02 12:03:00,62.452,62.464,62.452,62.46,51200000.0
2009-09-02 12:04:00,62.455,62.473,62.455,62.473,24000000.0
2009-09-02 12:05:00,62.482,62.492,62.48,62.492,29200000.0
2009-09-02 12:06:00,62.497,62.501,62.496,62.499,24000000.0
2009-09-02 12:07:00,62.492,62.495,62.489,62.495,20800000.0
2009-09-02 12:08:00,62.523,62.533,62.519,62.521,43200000.0
2009-09-02 12:09:00,62.517,62.525,62.51,62.51,25600000.0
2009-09-02 12:10:00,62.471,62.493,62.471,62.488,11200000.0
2009-09-02 12:11:00,62.488,62.49,62.471,62.49,27200000.0
2009-09-02 12:12:00,62.447,62.493,62.447,62.477,30400000.0
2009-09-02 12:13:00,62.499,62.505,62.499,62.499,14400000.0
2009-09-02 12:14:00,62.489,62.494,62.488,62.49,8000000.0
2009-09-02 12:15:00,62.488,62.497,62.488,62.496,27200000.0
2009-09-02 12:16:00,62.497,62.506,62.496,62.506,27200000.0
2009-09-02 12:17:00,62.511,62.525,62.511,62.525,43200000.0
2009-09-02 12:18:00,62.537,62.54,62.528,62.54,25600000.0
2009-09-02 12:19:00,62.548,62.552,62.538,62.552,35200000.0
2009-09-02 12:20:00,62.551,62.551,62.538,62.543,36800000.0
2009-09-02 12:21:00,62.543,62.56,62.543,62.56,59200000.0
2009-09-02 12:22:00,62.56,62.563,62.555,62.562,30800000.0
2009-09-02 12:23:00,62.566,62.572,62.565,62.57,32000000.0
2009-09-02 12:24:00,62.57,62.585,62.57,62.58,33600000.0
2009-09-02 12:25:00,62.593,62.604,62.593,62.593,22800000.0
2009-09-02 12:26:00,62.605,62.605,62.58,62.58,30400000.0
2009-09-02 12:27:00,62.574,62.579,62.561,62.569,30400000.0
2009-09-02 12:28:00,62.565,62.582,62.565,62.575,61200000.0
2009-09-02 12:29:00,62.577,62.585,62.489,62.493,115200000.0
2009-09-02 12:30:00,62.486,62.59,62.457,62.59,46800000.0
2009-09-02 12:31:00,62.604,62.614,62.604,62.611,70400000.0
2009-09-02 12:32:00,62.605,62.605,62.594,62.594,28800000.0
2009-09-02 12:33:00,62.587,62.589,62.577,62.584,40000000.0
2009-09-02 12:34:00,62.598,62.612,62.598,62.607,27200000.0
2009-09-02 12:35:00,62.597,62.598,62.589,62.598,25600000.0
2009-09-02 12:36:00,62.575,62.594,62.565,62.58,48000000.0
2009-09-02 12:37:00,62.603,62.611,62.603,62.609,8000000.0
2009-09-02 12:38:00,62.606,62.606,62.605,62.605,3200000.0
2009-09-02 12:39:00,62.592,62.598,62.59,62.598,24000000.0
2009-09-02 12:40:00,62.592,62.601,62.592,62.592,16000000.0
2009-09-02 12:41:00,62.593,62.613,62.589,62.613,22400000.0
2009-09-02 12:42:00,62.607,62.609,62.598,62.598,22400000.0
2009-09-02 12:43:00,62.59,62.599,62.589,62.589,37200000.0
2009-09-02 12:44:00,62.59,62.593,62.585,62.592,22400000.0
2009-09-02 12:45:00,62.595,62.606,62.595,62.606,35200000.0
2009-09-02 12:46:00,62.593,62.6,62.592,62.6,44800000.0
2009-09-02 12:47:00,62.598,62.598,62.593,62.593,30400000.0
2009-09-02 12:48:00,62.583,62.583,62.576,62.578,32000000.0
2009-09-02 12:49:00,62.566,62.581,62.566,62.578,40000000.0
2009-09-02 12:50:00,62.588,62.592,62.581,62.581,11200000.0
2009-09-02 12:51:00,62.595,62.61,62.595,62.607,22400000.0
2009-09-02 12:52:00,62.597,62.601,62.594,62.597,25600000.0
2009-09-02 12:53:00,62.577,62.593,62.577,62.587,8000000.0
2009-09-02 12:54:00,62.594,62.594,62.591,62.591,3200000.0
2009-09-02 12:55:00,62.59,62.599,62.586,62.599,24400000.0
2009-09-02 12:56:00,62.564,62.596,62.564,62.593,12800000.0
2009-09-02 12:57:00,62.604,62.611,62.6,62.611,27200000.0
2009-09-02 12:58:00,62.611,62.611,62.592,62.595,6400000.0
2009-09-02 12:59:00,62.596,62.597,62.591,62.596,14400000.0
2009-09-02 13:00:00,62.592,62.592,62.584,62.584,4800000.0
2009-09-02 13:01:00,62.585,62.608,62.585,62.608,17600000.0
2009-09-02 13:02:00,62.603,62.603,62.589,62.589,13200000.0
2009-09-02 13:03:00,62.579,62.579,62.578,62.578,3600000.0
2009-09-02 13:04:00,62.585,62.586,62.574,62.577,16000000.0
2009-09-02 13:05:00,62.582,62.585,62.581,62.582,12800000.0
2009-09-02 13:06:00,62.582,62.582,62.564,62.577,17600000.0
2009-09-02 13:07:00,62.566,62.572,62.56,62.562,12800000.0
2009-09-02 13:08:00,62.572,62.584,62.572,62.579,32000000.0
2009-09-02 13:09:00,62.574,62.574,62.55,62.55,29200000.0
2009-09-02 13:10:00,62.551,62.573,62.551,62.573,32000000.0
2009-09-02 13:11:00,62.576,62.601,62.576,62.595,19200000.0
2009-09-02 13:12:00,62.582,62.582,62.551,62.551,16000000.0
2009-09-02 13:13:00,62.551,62.555,62.548,62.548,11200000.0
2009-09-02 13:14:00,62.54,62.543,62.54,62.543,3200000.0
2009-09-02 13:15:00,62.535,62.535,62.525,62.525,4800000.0
2009-09-02 13:16:00,62.528,62.541,62.525,62.541,26000000.0
2009-09-02 13:17:00,62.553,62.57,62.553,62.553,11200000.0
2009-09-02 13:18:00,62.553,62.566,62.553,62.566,56000000.0
2009-09-02 13:19:00,62.573,62.581,62.572,62.572,9600000.0
2009-09-02 13:20:00,62.563,62.565,62.551,62.564,12800000.0
2009-09-02 13:21:00,62.566,62.58,62.566,62.58,56000000.0
2009-09-02 13:22:00,62.576,62.576,62.563,62.563,5200000.0
2009-09-02 13:23:00,62.556,62.556,62.541,62.547,6400000.0
2009-09-02 13:24:00,62.522,62.522,62.508,62.514,14400000.0
2009-09-02 13:25:00,62.516,62.526,62.516,62.52,33600000.0
2009-09-02 13:26:00,62.53,62.55,62.53,62.539,24000000.0
2009-09-02 13:27:00,62.53,62.537,62.529,62.537,40000000.0
2009-09-02 13:28:00,62.542,62.542,62.516,62.516,20800000.0
2009-09-02 13:29:00,62.516,62.53,62.515,62.524,22400000.0
2009-09-02 13:30:00,62.518,62.518,62.497,62.497,36200000.0
2009-09-02 13:31:00,62.502,62.508,62.496,62.508,6400000.0
2009-09-02 13:32:00,62.512,62.513,62.504,62.507,17600000.0
2009-09-02 13:33:00,62.503,62.517,62.503,62.517,12800000.0
2009-09-02 13:34:00,62.528,62.528,62.524,62.524,4800000.0
2009-09-02 13:35:00,62.51,62.513,62.483,62.5,16000000.0
2009-09-02 13:36:00,62.529,62.529,62.517,62.519,48000000.0
2009-09-02 13:37:00,62.531,62.535,62.523,62.523,24000000.0
2009-09-02 13:38:00,62.517,62.517,62.509,62.511,28800000.0
2009-09-02 13:39:00,62.52,62.534,62.52,62.533,25600000.0
2009-09-02 13:40:00,62.535,62.54,62.535,62.538,9600000.0
2009-09-02 13:41:00,62.526,62.526,62.511,62.511,16400000.0
2009-09-02 13:42:00,62.512,62.512,62.507,62.507,4800000.0
2009-09-02 13:43:00,62.505,62.505,62.492,62.492,25600000.0
2009-09-02 13:44:00,62.494,62.504,62.493,62.501,29200000.0
2009-09-02 13:45:00,62.504,62.515,62.504,62.51,12800000.0
2009-09-02 13:46:00,62.487,62.487,62.466,62.466,6400000.0
2009-09-02 13:47:00,62.464,62.464,62.431,62.431,27200000.0
2009-09-02 13:48:00,62.411,62.411,62.391,62.391,6400000.0
2009-09-02 13:49:00,62.375,62.39,62.375,62.39,34000000.0
2009-09-02 13:50:00,62.385,62.385,62.335,62.335,33600000.0
2009-09-02 13:51:00,62.332,62.342,62.332,62.341,6400000.0
2009-09-02 13:52:00,62.339,62.339,62.326,62.331,40000000.0
2009-09-02 13:53:00,62.319,62.326,62.314,62.318,37200000.0
2009-09-02 13:54:00,62.324,62.325,62.317,62.325,24000000.0
2009-09-02 13:55:00,62.349,62.384,62.349,62.384,11200000.0
2009-09-02 13:56:00,62.387,62.387,62.376,62.376,14400000.0
2009-09-02 13:57:00,62.376,62.377,62.37,62.375,14800000.0
2009-09-02 13:58:00,62.371,62.371,62.356,62.356,32000000.0
2009-09-02 13:59:00,62.345,62.349,62.336,62.336,48000000.0
2009-09-02 14:00:00,62.336,62.352,62.336,62.352,32000000.0
2009-09-02 14:01:00,62.349,62.354,62.348,62.351,14400000.0
2009-09-02 14:02:00,62.361,62.414,62.361,62.414,28800000.0
2009-09-02 14:03:00,62.427,62.433,62.424,62.433,14400000.0
2009-09-02 14:04:00,62.425,62.425,62.398,62.398,6400000.0
2009-09-02 14:05:00,62.402,62.445,62.402,62.445,25600000.0
2009-09-02 14:06:00,62.448,62.451,62.434,62.434,17600000.0
2009-09-02 14:07:00,62.426,62.426,62.426,62.426,3200000.0
2009-09-02 14:08:00,62.412,62.412,62.402,62.402,24000000.0
2009-09-02 14:09:00,62.412,62.419,62.403,62.415,11200000.0
2009-09-02 14:10:00,62.407,62.413,62.403,62.403,17600000.0
2009-09-02 14:11:00,62.417,62.472,62.417,62.471,12800000.0
2009-09-02 14:12:00,62.467,62.468,62.462,62.465,12800000.0
2009-09-02 14:13:00,62.472,62.473,62.467,62.47,24000000.0
2009-09-02 14:14:00,62.455,62.455,62.431,62.431,20800000.0
2009-09-02 14:15:00,62.322,62.322,62.268,62.268,33600000.0
2009-09-02 14:16:00,62.225,62.227,62.172,62.227,27200000.0
2009-09-02 14:17:00,62.256,62.295,62.256,62.295,11200000.0
2009-09-02 14:18:00,62.351,62.375,62.351,62.354,16000000.0
2009-09-02 14:19:00,62.349,62.349,62.298,62.298,40000000.0
2009-09-02 14:20:00,62.249,62.249,62.234,62.234,3200000.0
2009-09-02 14:21:00,62.193,62.193,62.166,62.171,33600000.0
2009-09-02 14:22:00,62.147,62.153,62.129,62.129,14400000.0
2009-09-02 14:23:00,62.08,62.084,62.07,62.07,17600000.0
2009-09-02 14:24:00,62.048,62.054,62.01,62.027,36800000.0
2009-09-02 14:25:00,61.957,61.957,61.893,61.918,12800000.0
2009-09-02 14:26:00,61.92,61.953,61.92,61.953,20000000.0
2009-09-02 14:27:00,61.975,62.004,61.975,62.004,11200000.0
2009-09-02 14:28:00,61.999,62.012,61.999,62.004,11200000.0
2009-09-02 14:29:00,62.017,62.031,62.017,62.031,12800000.0
2009-09-02 14:30:00,62.045,62.056,61.956,61.956,11200000.0
2009-09-02 14:31:00,62.04,62.04,61.928,62.018,16000000.0
2009-09-02 14:32:00,61.997,62.002,61.993,62.0,9600000.0
2009-09-02 14:33:00,62.023,62.071,62.023,62.071,9600000.0
2009-09-02 14:34:00,62.086,62.092,62.071,62.092,17600000.0
2009-09-02 14:35:00,62.088,62.09,62.073,62.073,11200000.0
2009-09-02 14:36:00,62.064,62.064,62.019,62.019,8000000.0
2009-09-02 14:37:00,62.015,62.015,61.98,62.001,12800000.0
2009-09-02 14:38:00,62.071,62.082,62.048,62.056,11200000.0
2009-09-02 14:39:00,62.075,62.083,62.069,62.072,17600000.0
2009-09-02 14:40:00,62.09,62.111,62.09,62.111,16000000.0
2009-09-02 14:41:00,62.132,62.144,62.131,62.14,11200000.0
2009-09-02 14:42:00,62.12,62.131,62.12,62.124,11200000.0
2009-09-02 14:43:00,62.13,62.13,62.062,62.062,17600000.0
2009-09-02 14:44:00,62.019,62.019,61.998,62.013,12800000.0
2009-09-02 14:45:00,62.018,62.018,61.985,61.985,8000000.0
2009-09-02 14:46:00,61.962,61.985,61.955,61.955,17600000.0
2009-09-02 14:47:00,61.898,61.898,61.825,61.825,12800000.0
2009-09-02 14:48:00,61.813,61.871,61.813,61.871,11200000.0
2009-09-02 14:49:00,61.912,61.961,61.912,61.961,9600000.0
2009-09-02 14:50:00,61.969,61.969,61.939,61.939,6400000.0
2009-09-02 14:51:00,61.938,61.957,61.938,61.954,17600000.0
2009-09-02 14:52:00,61.96,61.987,61.96,61.987,14400000.0
2009-09-02 14:53:00,62.001,62.06,62.001,62.054,12800000.0
2009-09-02 14:54:00,62.045,62.048,62.022,62.022,12800000.0
2009-09-02 14:55:00,62.024,62.031,62.013,62.013,11200000.0
2009-09-02 14:56:00,61.997,62.013,61.997,62.013,16000000.0
2009-09-02 14:57:00,61.991,61.992,61.958,61.958,12800000.0
2009-09-02 14:58:00,61.943,61.943,61.905,61.905,14400000.0
2009-09-02 14:59:00,61.905,61.917,61.896,61.917,8000000.0
2009-09-02 15:00:00,61.92,61.92,61.896,61.896,16000000.0
2009-09-02 15:01:00,61.909,61.915,61.901,61.909,17600000.0
2009-09-02 15:02:00,61.903,61.903,61.879,61.881,11200000.0
2009-09-02 15:03:00,61.886,61.886,61.85,61.85,9600000.0
2009-09-02 15:04:00,61.838,61.864,61.838,61.86,16000000.0
2009-09-02 15:05:00,61.856,61.886,61.856,61.886,12800000.0
2009-09-02 15:06:00,61.892,61.913,61.892,61.897,11200000.0
2009-09-02 15:07:00,61.912,61.918,61.908,61.918,11200000.0
2009-09-02 15:08:00,61.907,61.927,61.907,61.92,11200000.0
2009-09-02 15:09:00,61.928,61.929,61.914,61.92,14400000.0
2009-09-02 15:10:00,61.896,61.896,61.84,61.856,16000000.0
2009-09-02 15:11:00,61.893,61.908,61.893,61.905,11200000.0
2009-09-02 15:12:00,61.88,61.88,61.854,61.855,9600000.0
2009-09-02 15:13:00,61.856,61.862,61.847,61.862,12800000.0
2009-09-02 15:14:00,61.838,61.838,61.808,61.817,8000000.0
2009-09-02 15:15:00,61.823,61.823,61.795,61.797,17600000.0
2009-09-02 15:16:00,61.791,61.791,61.725,61.727,12800000.0
2009-09-02 15:17:00,61.731,61.744,61.731,61.744,14400000.0
2009-09-02 15:18:00,61.751,61.77,61.749,61.749,12800000.0
2009-09-02 15:19:00,61.756,61.756,61.724,61.739,16000000.0
2009-09-02 15:20:00,61.754,61.778,61.751,61.774,11200000.0
2009-09-02 15:21:00,61.78,61.794,61.692,61.794,17600000.0
2009-09-02 15:22:00,61.782,61.782,61.762,61.762,11200000.0
2009-09-02 15:23:00,61.756,61.756,61.742,61.742,11200000.0
2009-09-02 15:24:00,61.746,61.784,61.746,61.784,11200000.0
2009-09-02 15:25:00,61.792,61.803,61.792,61.802,12800000.0
2009-09-02 15:26:00,61.819,61.829,61.819,61.821,14400000.0
2009-09-02 15:27:00,61.825,61.833,61.825,61.833,3200000.0
2009-09-02 15:28:00,61.844,61.852,61.841,61.848,12800000.0
2009-09-02 15:29:00,61.845,61.87,61.845,61.859,17600000.0
2009-09-02 15:30:00,61.842,61.842,61.79,61.79,17600000.0
2009-09-02 15:31:00,61.793,61.859,61.793,61.858,12800000.0
2009-09-02 15:32:00,61.909,61.952,61.909,61.952,11200000.0
2009-09-02 15:33:00,61.955,61.959,61.931,61.931,12800000.0
2009-09-02 15:34:00,61.942,61.975,61.942,61.975,4800000.0
2009-09-02 15:35:00,62.015,62.048,62.015,62.048,8000000.0
2009-09-02 15:36:00,62.031,62.031,62.001,62.009,14400000.0
2009-09-02 15:37:00,62.014,62.018,62.005,62.006,16400000.0
2009-09-02 15:38:00,61.971,61.975,61.956,61.97,16000000.0
2009-09-02 15:39:00,61.958,61.966,61.945,61.945,8000000.0
2009-09-02 15:40:00,61.918,61.929,61.897,61.929,12800000.0
2009-09-02 15:41:00,61.949,61.969,61.949,61.959,16000000.0
2009-09-02 15:42:00,61.988,62.017,61.978,62.017,12800000.0
2009-09-02 15:43:00,62.041,62.056,62.026,62.026,12800000.0
2009-09-02 15:44:00,62.015,62.015,61.962,61.974,9600000.0
2009-09-02 15:45:00,62.024,62.038,62.017,62.017,12800000.0
2009-09-02 15:46:00,61.993,62.033,61.993,62.033,11200000.0
2009-09-02 15:47:00,62.033,62.033,62.014,62.022,11200000.0
2009-09-02 15:48:00,62.01,62.061,62.01,62.06,12800000.0
2009-09-02 15:49:00,62.043,62.047,62.032,62.032,11200000.0
2009-09-02 15:50:00,62.05,62.093,62.05,62.093,14400000.0
2009-09-02 15:51:00,62.122,62.122,62.102,62.108,11200000.0
2009-09-02 15:52:00,62.138,62.141,62.134,62.136,11200000.0
2009-09-02 15:53:00,62.116,62.13,62.11,62.13,12800000.0
2009-09-02 15:54:00,62.145,62.168,62.137,62.167,11200000.0
2009-09-02 15:55:00,62.192,62.199,62.188,62.194,17600000.0
2009-09-02 15:56:00,62.166,62.178,62.166,62.178,16000000.0
2009-09-02 15:57:00,62.175,62.186,62.155,62.155,11200000.0
2009-09-02 15:58:00,62.145,62.146,62.121,62.121,11200000.0
2009-09-02 15:59:00,62.091,62.103,62.086,62.103,11200000.0
2009-09-02 16:00:00,62.077,62.077,62.052,62.052,11200000.0
2009-09-02 16:01:00,62.054,62.111,62.054,62.111,11200000.0
2009-09-02 16:02:00,62.153,62.173,62.144,62.144,17600000.0
2009-09-02 16:03:00,62.144,62.144,62.129,62.129,12800000.0
2009-09-02 16:04:00,62.138,62.138,62.044,62.044,11200000.0
2009-09-02 16:05:00,62.071,62.131,62.071,62.131,14400000.0
2009-09-02 16:06:00,62.142,62.142,62.081,62.081,16000000.0
2009-09-02 16:07:00,62.085,62.1,62.075,62.1,11200000.0
2009-09-02 16:08:00,62.101,62.101,62.063,62.063,11600000.0
2009-09-02 16:09:00,62.085,62.112,62.078,62.112,17600000.0
2009-09-02 16:10:00,62.119,62.145,62.119,62.145,12800000.0
2009-09-02 16:11:00,62.19,62.2,62.182,62.2,11200000.0
2009-09-02 16:12:00,62.194,62.194,62.17,62.183,9600000.0
2009-09-02 16:13:00,62.211,62.22,62.208,62.215,11200000.0
2009-09-02 16:14:00,62.2,62.2,62.184,62.191,14400000.0
2009-09-02 16:15:00,62.174,62.178,62.159,62.178,11200000.0
2009-09-02 16:16:00,62.176,62.176,62.146,62.15,11200000.0
2009-09-02 16:17:00,62.144,62.156,62.132,62.144,17600000.0
2009-09-02 16:18:00,62.138,62.144,62.134,62.139,12800000.0
2009-09-02 16:19:00,62.13,62.131,62.114,62.131,11200000.0
2009-09-02 16:20:00,62.146,62.154,62.14,62.153,11200000.0
2009-09-02 16:21:00,62.154,62.156,62.139,62.139,11200000.0
2009-09-02 16:22:00,62.15,62.154,62.133,62.133,8000000.0
2009-09-02 16:23:00,62.134,62.134,62.118,62.119,12800000.0
2009-09-02 16:24:00,62.121,62.121,62.116,62.116,11600000.0
2009-09-02 16:25:00,62.119,62.128,62.115,62.116,12800000.0
2009-09-02 16:26:00,62.105,62.112,62.094,62.094,12800000.0
2009-09-02 16:27:00,62.08,62.08,62.059,62.059,17600000.0
2009-09-02 16:28:00,62.059,62.064,62.057,62.062,11200000.0
2009-09-02 16:29:00,62.047,62.047,62.015,62.015,14400000.0
2009-09-02 16:30:00,62.009,62.01,61.995,62.01,14400000.0
2009-09-02 16:31:00,62.015,62.015,61.971,61.971,14400000.0
2009-09-02 16:32:00,61.927,61.927,61.869,61.88,8000000.0
2009-09-02 16:33:00,61.925,61.953,61.925,61.953,9600000.0
2009-09-02 16:34:00,61.953,61.965,61.895,61.895,17600000.0
2009-09-02 16:35:00,61.906,61.947,61.897,61.947,12800000.0
2009-09-02 16:36:00,61.982,62.014,61.982,62.014,11200000.0
2009-09-02 16:37:00,62.004,62.025,62.004,62.021,12800000.0
2009-09-02 16:38:00,62.011,62.011,61.978,61.98,14400000.0
2009-09-02 16:39:00,61.985,62.011,61.985,62.004,13200000.0
2009-09-02 16:40:00,62.017,62.035,62.017,62.035,17600000.0
2009-09-02 16:41:00,62.048,62.058,62.041,62.058,12800000.0
2009-09-02 16:42:00,62.054,62.056,62.019,62.019,11200000.0
2009-09-02 16:43:00,62.048,62.117,62.048,62.117,13200000.0
2009-09-02 16:44:00,62.144,62.146,62.124,62.124,11200000.0
2009-09-02 16:45:00,62.109,62.131,62.103,62.131,11200000.0
2009-09-02 16:46:00,62.135,62.145,62.113,62.13,14400000.0
2009-09-02 16:47:00,62.135,62.147,62.127,62.133,17600000.0
2009-09-02 16:48:00,62.145,62.146,62.103,62.108,11200000.0
2009-09-02 16:49:00,62.118,62.128,62.118,62.128,3200000.0
2009-09-02 16:50:00,62.133,62.133,62.095,62.095,17600000.0
2009-09-02 16:51:00,62.081,62.085,62.033,62.033,11200000.0
2009-09-02 16:52:00,62.08,62.08,62.071,62.071,3200000.0
2009-09-02 16:53:00,62.062,62.062,62.016,62.016,8000000.0
2009-09-02 16:54:00,61.992,62.026,61.992,62.026,9600000.0
2009-09-02 16:55:00,62.022,62.072,62.022,62.068,14400000.0
2009-09-02 16:56:00,62.063,62.084,62.063,62.071,12800000.0
2009-09-02 16:57:00,62.083,62.097,62.077,62.096,16000000.0
2009-09-02 16:58:00,62.106,62.121,62.105,62.121,12800000.0
2009-09-02 16:59:00,62.109,62.109,62.062,62.062,12800000.0
2009-09-02 17:00:00,62.057,62.088,62.057,62.088,11600000.0
2009-09-02 17:01:00,62.1,62.133,62.027,62.133,12800000.0
2009-09-02 17:02:00,62.158,62.173,62.158,62.159,15400000.0
2009-09-02 17:03:00,62.128,62.13,62.11,62.11,8000000.0
2009-09-02 17:04:00,62.091,62.091,62.072,62.084,11200000.0
2009-09-02 17:05:00,62.091,62.095,62.085,62.085,17600000.0
2009-09-02 17:06:00,62.09,62.092,62.074,62.09,17600000.0
2009-09-02 17:07:00,62.049,62.057,62.042,62.057,11200000.0
2009-09-02 17:08:00,62.064,62.081,62.058,62.058,17600000.0
2009-09-02 17:09:00,62.051,62.061,62.051,62.061,3200000.0
2009-09-02 17:10:00,62.086,62.091,62.079,62.088,11200000.0
2009-09-02 17:11:00,62.123,62.144,62.123,62.144,12800000.0
2009-09-02 17:12:00,62.163,62.227,62.163,62.227,12800000.0
2009-09-02 17:13:00,62.21,62.21,62.191,62.191,12800000.0
2009-09-02 17:14:00,62.192,62.195,62.188,62.195,12800000.0
2009-09-02 17:15:00,62.179,62.186,62.157,62.157,12800000.0
2009-09-02 17:16:00,62.152,62.179,62.152,62.157,11200000.0
2009-09-02 17:17:00,62.158,62.178,62.152,62.178,11200000.0
2009-09-02 17:18:00,62.176,62.195,62.176,62.195,9600000.0
2009-09-02 17:19:00,62.207,62.225,62.207,62.215,8000000.0
2009-09-02 17:20:00,62.193,62.203,62.191,62.194,11200000.0
2009-09-02 17:21:00,62.178,62.193,62.166,62.193,12800000.0
2009-09-02 17:22:00,62.195,62.231,62.136,62.23,11200000.0
2009-09-02 17:23:00,62.255,62.257,62.244,62.244,8000000.0
2009-09-02 17:24:00,62.24,62.248,62.235,62.236,11200000.0
2009-09-02 17:25:00,62.225,62.225,62.193,62.193,11200000.0
2009-09-02 17:26:00,62.192,62.221,62.192,62.214,11200000.0
2009-09-02 17:27:00,62.197,62.197,62.172,62.172,17600000.0
2009-09-02 17:28:00,62.175,62.191,62.156,62.191,12800000.0
2009-09-02 17:29:00,62.184,62.189,62.159,62.159,12800000.0
2009-09-02 17:30:00,62.193,62.23,62.193,62.23,11200000.0
2009-09-02 17:31:00,62.245,62.255,62.244,62.246,12800000.0
2009-09-02 17:32:00,62.211,62.218,62.201,62.218,11200000.0
2009-09-02 17:33:00,62.239,62.242,62.23,62.23,12800000.0
2009-09-02 17:34:00,62.216,62.223,62.211,62.222,11200000.0
2009-09-02 17:35:00,62.225,62.241,62.225,62.227,12800000.0
2009-09-02 17:36:00,62.234,62.234,62.193,62.193,11200000.0
2009-09-02 17:37:00,62.185,62.196,62.173,62.194,16000000.0
2009-09-02 17:38:00,62.183,62.188,62.178,62.188,8000000.0
2009-09-02 17:39:00,62.18,62.194,62.178,62.192,17600000.0
2009-09-02 17:40:00,62.195,62.195,62.184,62.19,11200000.0
2009-09-02 17:41:00,62.182,62.182,62.148,62.165,11200000.0
2009-09-02 17:42:00,62.152,62.155,62.142,62.142,11200000.0
2009-09-02 17:43:00,62.141,62.141,62.085,62.085,8000000.0
2009-09-02 17:44:00,62.047,62.047,62.034,62.034,12800000.0
2009-09-02 17:45:00,62.049,62.062,62.049,62.053,11200000.0
2009-09-02 17:46:00,62.065,62.08,62.065,62.08,12800000.0
2009-09-02 17:47:00,62.083,62.102,62.083,62.1,12800000.0
2009-09-02 17:48:00,62.107,62.107,62.083,62.088,11600000.0
2009-09-02 17:49:00,62.088,62.092,62.087,62.087,11200000.0
2009-09-02 17:50:00,62.092,62.101,62.087,62.093,12800000.0
2009-09-02 17:51:00,62.103,62.11,62.098,62.108,11200000.0
2009-09-02 17:52:00,62.113,62.114,62.102,62.108,12800000.0
2009-09-02 17:53:00,62.103,62.103,62.094,62.099,17600000.0
2009-09-02 17:54:00,62.114,62.114,62.099,62.099,8000000.0
2009-09-02 17:55:00,62.096,62.109,62.082,62.102,12800000.0
2009-09-02 17:56:00,62.087,62.091,62.06,62.06,11200000.0
2009-09-02 17:57:00,62.047,62.047,62.027,62.027,16000000.0
2009-09-02 17:58:00,62.013,62.057,62.013,62.057,12800000.0
2009-09-02 17:59:00,62.067,62.083,62.067,62.083,11200000.0
2009-09-02 18:00:00,62.089,62.093,62.085,62.093,17600000.0
2009-09-02 18:01:00,62.105,62.129,62.018,62.081,17600000.0
2009-09-02 18:02:00,62.06,62.066,62.044,62.044,12800000.0
2009-09-02 18:03:00,62.028,62.028,62.018,62.02,12800000.0
2009-09-02 18:04:00,62.016,62.034,62.016,62.034,11200000.0
2009-09-02 18:05:00,62.042,62.055,62.039,62.055,17600000.0
2009-09-02 18:06:00,62.04,62.04,62.003,62.003,12800000.0
2009-09-02 18:07:00,62.008,62.019,62.006,62.006,11200000.0
2009-09-02 18:08:00,61.998,61.998,61.963,61.968,16000000.0
2009-09-02 18:09:00,61.984,62.01,61.984,62.01,8000000.0
2009-09-02 18:10:00,62.024,62.024,62.008,62.015,12800000.0
2009-09-02 18:11:00,62.003,62.019,61.999,62.019,11200000.0
2009-09-02 18:12:00,62.0,62.0,61.969,61.975,12800000.0
2009-09-02 18:13:00,61.952,61.967,61.921,61.921,11200000.0
2009-09-02 18:14:00,61.889,61.912,61.889,61.912,12800000.0
2009-09-02 18:15:00,61.916,61.946,61.916,61.937,8000000.0
2009-09-02 18:16:00,61.937,61.937,61.93,61.93,12800000.0
2009-09-02 18:17:00,61.938,61.938,61.912,61.912,11200000.0
2009-09-02 18:18:00,61.907,61.917,61.907,61.917,11200000.0
2009-09-02 18:19:00,61.923,61.923,61.915,61.923,8000000.0
2009-09-02 18:20:00,61.922,61.94,61.922,61.94,12800000.0
2009-09-02 18:21:00,61.946,61.962,61.946,61.96,11200000.0
2009-09-02 18:22:00,61.967,61.98,61.915,61.98,16000000.0
2009-09-02 18:23:00,61.977,61.981,61.964,61.975,16400000.0
2009-09-02 18:24:00,61.988,61.992,61.984,61.984,12800000.0
2009-09-02 18:25:00,61.992,61.992,61.981,61.981,11200000.0
2009-09-02 18:26:00,61.995,62.001,61.991,61.999,12800000.0
2009-09-02 18:27:00,61.983,62.012,61.983,61.996,14400000.0
2009-09-02 18:28:00,61.986,61.987,61.972,61.972,9600000.0
2009-09-02 18:29:00,61.953,61.964,61.95,61.95,12800000.0
2009-09-02 18:30:00,61.975,61.986,61.966,61.966,11200000.0
2009-09-02 18:31:00,61.963,61.968,61.955,61.955,12800000.0
2009-09-02 18:32:00,61.97,61.975,61.962,61.962,11200000.0
2009-09-02 18:33:00,61.968,61.976,61.962,61.967,11200000.0
2009-09-02 18:34:00,61.967,61.967,61.957,61.957,9600000.0
2009-09-02 18:35:00,61.964,61.979,61.96,61.979,12800000.0
2009-09-02 18:36:00,61.992,61.992,61.979,61.979,12800000.0
2009-09-02 18:37:00,61.977,62.004,61.972,62.004,17600000.0
2009-09-02 18:38:00,62.008,62.008,61.993,61.993,11200000.0
2009-09-02 18:39:00,62.01,62.016,62.006,62.011,16000000.0
2009-09-02 18:40:00,61.997,62.031,61.997,62.031,12800000.0
2009-09-02 18:41:00,62.041,62.047,62.039,62.047,14400000.0
2009-09-02 18:42:00,62.047,62.048,62.037,62.045,11200000.0
2009-09-02 18:43:00,62.049,62.051,62.044,62.044,12800000.0
2009-09-02 18:44:00,62.053,62.057,62.044,62.054,11200000.0
2009-09-02 18:45:00,62.056,62.069,62.054,62.069,11600000.0
2009-09-02 18:46:00,62.083,62.136,62.083,62.136,9600000.0
2009-09-02 18:47:00,62.17,62.181,62.166,62.166,12800000.0
2009-09-02 18:48:00,62.182,62.182,62.17,62.171,12800000.0
2009-09-02 18:49:00,62.192,62.227,62.192,62.227,12800000.0
2009-09-02 18:50:00,62.254,62.255,62.237,62.242,18000000.0
2009-09-02 18:51:00,62.245,62.245,62.228,62.228,12800000.0
2009-09-02 18:52:00,62.222,62.238,62.222,62.238,9600000.0
2009-09-02 18:53:00,62.227,62.23,62.211,62.211,12800000.0
2009-09-02 18:54:00,62.196,62.197,62.178,62.178,11200000.0
2009-09-02 18:55:00,62.176,62.189,62.174,62.188,11200000.0
2009-09-02 18:56:00,62.193,62.219,62.188,62.219,16000000.0
2009-09-02 18:57:00,62.237,62.252,62.228,62.232,11200000.0
2009-09-02 18:58:00,62.205,62.221,62.205,62.207,11200000.0
2009-09-02 18:59:00,62.201,62.202,62.195,62.197,17600000.0
2009-09-02 19:00:00,62.188,62.213,62.185,62.213,12800000.0
2009-09-02 19:01:00,62.208,62.218,62.201,62.201,12800000.0
2009-09-02 19:02:00,62.195,62.195,62.169,62.169,11200000.0
2009-09-02 19:03:00,62.147,62.147,62.13,62.14,12800000.0
2009-09-02 19:04:00,62.151,62.151,62.133,62.134,16000000.0
2009-09-02 19:05:00,62.147,62.154,62.142,62.142,14400000.0
2009-09-02 19:06:00,62.128,62.128,62.092,62.092,16000000.0
2009-09-02 19:07:00,62.095,62.109,62.095,62.104,9600000.0
2009-09-02 19:08:00,62.103,62.107,62.086,62.086,17600000.0
2009-09-02 19:09:00,62.089,62.108,62.088,62.107,12800000.0
2009-09-02 19:10:00,62.12,62.132,62.111,62.132,17600000.0
2009-09-02 19:11:00,62.126,62.136,62.126,62.134,12800000.0
2009-09-02 19:12:00,62.112,62.132,62.112,62.132,11200000.0
2009-09-02 19:13:00,62.125,62.131,62.123,62.129,11200000.0
2009-09-02 19:14:00,62.137,62.137,62.125,62.125,9600000.0
2009-09-02 19:15:00,62.137,62.189,62.137,62.189,12800000.0
2009-09-02 19:16:00,62.18,62.18,62.141,62.141,12800000.0
2009-09-02 19:17:00,62.132,62.151,62.131,62.151,12800000.0
2009-09-02 19:18:00,62.169,62.172,62.162,62.163,17600000.0
2009-09-02 19:19:00,62.174,62.174,62.159,62.172,16000000.0
2009-09-02 19:20:00,62.18,62.183,62.18,62.182,6400000.0
2009-09-02 19:21:00,62.177,62.177,62.16,62.168,16000000.0
2009-09-02 19:22:00,62.162,62.173,62.161,62.173,9600000.0
2009-09-02 19:23:00,62.174,62.175,62.164,62.165,9600000.0
2009-09-02 19:24:00,62.147,62.163,62.147,62.158,17600000.0
2009-09-02 19:25:00,62.137,62.148,62.135,62.148,17600000.0
2009-09-02 19:26:00,62.144,62.148,62.134,62.134,11200000.0
2009-09-02 19:27:00,62.124,62.124,62.101,62.101,11200000.0
2009-09-02 19:28:00,62.128,62.142,62.128,62.131,12800000.0
2009-09-02 19:29:00,62.149,62.151,62.133,62.133,11200000.0
2009-09-02 19:30:00,62.145,62.156,62.145,62.156,8000000.0
2009-09-02 19:31:00,62.158,62.165,62.154,62.159,17600000.0
2009-09-02 19:32:00,62.144,62.163,62.144,62.163,8000000.0
2009-09-02 19:33:00,62.163,62.163,62.148,62.148,12800000.0
2009-09-02 19:34:00,62.127,62.127,62.118,62.118,9600000.0
2009-09-02 19:35:00,62.113,62.132,62.113,62.126,17600000.0
2009-09-02 19:36:00,62.123,62.123,62.112,62.112,11200000.0
2009-09-02 19:37:00,62.1,62.1,62.093,62.093,11200000.0
2009-09-02 19:38:00,62.085,62.098,62.084,62.098,9600000.0
2009-09-02 19:39:00,62.093,62.103,62.091,62.103,11200000.0
2009-09-02 19:40:00,62.084,62.084,62.074,62.08,9600000.0
2009-09-02 19:41:00,62.089,62.101,62.086,62.101,12800000.0
2009-09-02 19:42:00,62.098,62.098,62.085,62.086,12800000.0
2009-09-02 19:43:00,62.092,62.103,62.092,62.102,11200000.0
2009-09-02 19:44:00,62.097,62.114,62.087,62.114,16000000.0
2009-09-02 19:45:00,62.099,62.099,62.086,62.099,9600000.0
2009-09-02 19:46:00,62.11,62.117,62.107,62.107,8000000.0
2009-09-02 19:47:00,62.108,62.119,62.105,62.105,16000000.0
2009-09-02 19:48:00,62.104,62.111,62.095,62.111,11200000.0
2009-09-02 19:49:00,62.111,62.121,62.103,62.121,12800000.0
2009-09-02 19:50:00,62.119,62.132,62.118,62.118,12800000.0
2009-09-02 19:51:00,62.123,62.128,62.115,62.121,12800000.0
2009-09-02 19:52:00,62.116,62.116,62.105,62.114,11200000.0
2009-09-02 19:53:00,62.114,62.116,62.105,62.112,18000000.0
2009-09-02 19:54:00,62.121,62.123,62.114,62.117,14400000.0
2009-09-02 19:55:00,62.115,62.117,62.103,62.117,11200000.0
2009-09-02 19:56:00,62.109,62.109,62.092,62.1,11200000.0
2009-09-02 19:57:00,62.126,62.131,62.118,62.131,12800000.0
2009-09-02 19:58:00,62.113,62.113,62.092,62.093,8000000.0
2009-09-02 19:59:00,62.104,62.14,62.104,62.14,14400000.0
2009-09-02 20:00:00,62.156,62.162,62.151,62.155,13200000.0
2009-09-02 20:01:00,62.163,62.17,62.163,62.164,11200000.0
2009-09-02 20:02:00,62.154,62.154,62.137,62.137,9600000.0
2009-09-02 20:03:00,62.123,62.123,62.114,62.114,8000000.0
2009-09-02 20:04:00,62.099,62.099,62.065,62.077,12800000.0
2009-09-02 20:05:00,62.08,62.08,62.071,62.077,12800000.0
2009-09-02 20:06:00,62.084,62.096,62.083,62.092,14400000.0
2009-09-02 20:07:00,62.095,62.121,62.095,62.102,16000000.0
2009-09-02 20:08:00,62.083,62.092,62.08,62.092,12800000.0
2009-09-02 20:09:00,62.084,62.084,62.063,62.072,8000000.0
2009-09-02 20:10:00,62.062,62.071,62.06,62.062,17600000.0
2009-09-02 20:11:00,62.057,62.068,62.053,62.068,8000000.0
2009-09-02 20:12:00,62.085,62.093,62.074,62.075,14400000.0
2009-09-02 20:13:00,62.072,62.072,62.063,62.063,3200000.0
2009-09-02 20:14:00,62.052,62.062,62.052,62.058,8000000.0
2009-09-02 20:15:00,62.079,62.092,62.079,62.092,11200000.0
2009-09-02 20:16:00,62.095,62.102,62.084,62.089,12800000.0
2009-09-02 20:17:00,62.089,62.091,62.087,62.091,12800000.0
2009-09-02 20:18:00,62.074,62.082,62.071,62.071,12800000.0
2009-09-02 20:19:00,62.07,62.086,62.07,62.086,11200000.0
2009-09-02 20:20:00,62.103,62.103,62.081,62.081,11200000.0
2009-09-02 20:21:00,62.088,62.101,62.088,62.095,11200000.0
2009-09-02 20:22:00,62.096,62.097,62.084,62.085,11200000.0
2009-09-02 20:23:00,62.077,62.083,62.064,62.083,12800000.0
2009-09-02 20:24:00,62.091,62.096,62.088,62.088,16000000.0
2009-09-02 20:25:00,62.095,62.096,62.088,62.093,12800000.0
2009-09-02 20:26:00,62.087,62.087,62.078,62.078,17600000.0
2009-09-02 20:27:00,62.085,62.1,62.085,62.1,12800000.0
2009-09-02 20:28:00,62.088,62.095,62.088,62.093,17600000.0
2009-09-02 20:29:00,62.088,62.09,62.069,62.069,12800000.0
2009-09-02 20:30:00,62.093,62.1,62.086,62.1,8000000.0
2009-09-02 20:31:00,62.099,62.109,62.099,62.109,8000000.0
2009-09-02 20:32:00,62.127,62.146,62.127,62.146,8000000.0
2009-09-02 20:33:00,62.16,62.167,62.151,62.163,16000000.0
2009-09-02 20:34:00,62.157,62.184,62.157,62.165,12800000.0
2009-09-02 20:35:00,62.192,62.22,62.192,62.22,16000000.0
2009-09-02 20:36:00,62.234,62.235,62.23,62.233,11200000.0
2009-09-02 20:37:00,62.228,62.228,62.208,62.226,9600000.0
2009-09-02 20:38:00,62.23,62.234,62.223,62.223,12800000.0
2009-09-02 20:39:00,62.205,62.211,62.201,62.206,13200000.0
2009-09-02 20:40:00,62.207,62.207,62.185,62.186,13200000.0
2009-09-02 20:41:00,62.183,62.183,62.168,62.168,6400000.0
2009-09-02 20:42:00,62.162,62.168,62.15,62.168,12800000.0
2009-09-02 20:43:00,62.156,62.169,62.149,62.169,9600000.0
2009-09-02 20:44:00,62.178,62.185,62.168,62.168,11200000.0
2009-09-02 20:45:00,62.151,62.151,62.116,62.116,11200000.0
2009-09-02 20:46:00,62.122,62.122,62.105,62.119,12800000.0
2009-09-02 20:47:00,62.122,62.124,62.117,62.117,11200000.0
2009-09-02 20:48:00,62.121,62.143,62.121,62.143,12800000.0
2009-09-02 20:49:00,62.144,62.151,62.139,62.151,11200000.0
2009-09-02 20:50:00,62.138,62.138,62.116,62.117,12800000.0
2009-09-02 20:51:00,62.103,62.115,62.091,62.115,11200000.0
2009-09-02 20:52:00,62.107,62.108,62.104,62.104,11200000.0
2009-09-02 20:53:00,62.095,62.095,62.075,62.08,12800000.0
2009-09-02 20:54:00,62.08,62.11,62.071,62.11,11200000.0
2009-09-02 20:55:00,62.116,62.121,62.116,62.116,4800000.0
2009-09-02 20:56:00,62.103,62.103,62.091,62.102,11200000.0
2009-09-02 20:57:00,62.102,62.117,62.102,62.113,11200000.0
2009-09-02 20:58:00,62.114,62.122,62.106,62.106,18000000.0
2009-09-02 20:59:00,62.091,62.097,62.007,62.08,14400000.0
2009-09-02 21:00:00,62.057,62.06,62.039,62.06,12800000.0
2009-09-02 21:01:00,62.063,62.072,62.062,62.064,17600000.0
2009-09-02 21:02:00,62.059,62.069,62.052,62.058,11200000.0
2009-09-02 21:03:00,62.048,62.053,62.038,62.044,12800000.0
2009-09-02 21:04:00,62.048,62.049,62.037,62.042,11200000.0
2009-09-02 21:05:00,62.042,62.042,62.027,62.036,14800000.0
2009-09-02 21:06:00,62.043,62.052,62.042,62.052,8000000.0
2009-09-02 21:07:00,62.045,62.055,62.042,62.055,12800000.0
2009-09-02 21:08:00,62.052,62.061,62.052,62.061,3200000.0
2009-09-02 21:09:00,62.058,62.059,62.056,62.057,12800000.0
2009-09-02 21:10:00,62.046,62.047,62.021,62.036,12800000.0
2009-09-02 21:11:00,62.044,62.048,62.033,62.041,12800000.0
2009-09-02 21:12:00,62.046,62.055,62.044,62.055,12800000.0
2009-09-02 21:13:00,62.054,62.067,62.054,62.067,11200000.0
2009-09-02 21:14:00,62.055,62.067,62.055,62.067,3200000.0
2009-09-02 21:15:00,62.058,62.061,62.043,62.051,18000000.0
2009-09-02 21:16:00,62.072,62.072,62.071,62.071,3200000.0
2009-09-02 21:17:00,62.08,62.09,62.08,62.09,6400000.0
2009-09-02 21:18:00,62.084,62.089,62.081,62.083,11200000.0
2009-09-02 21:19:00,62.094,62.112,62.094,62.103,12800000.0
2009-09-02 21:20:00,62.133,62.145,62.133,62.133,9600000.0
2009-09-02 21:21:00,62.146,62.151,62.146,62.148,11200000.0
2009-09-02 21:22:00,62.14,62.14,62.093,62.093,12800000.0
2009-09-02 21:23:00,62.07,62.079,62.066,62.073,12800000.0
2009-09-02 21:24:00,62.088,62.094,62.084,62.094,12800000.0
2009-09-02 21:25:00,62.103,62.112,62.101,62.112,11200000.0
2009-09-02 21:26:00,62.1,62.1,62.086,62.093,17600000.0
2009-09-02 21:27:00,62.085,62.09,62.079,62.089,11200000.0
2009-09-02 21:28:00,62.088,62.099,62.088,62.099,12800000.0
2009-09-02 21:29:00,62.084,62.097,62.071,62.071,12800000.0
2009-09-02 21:30:00,62.059,62.081,62.059,62.081,12800000.0
2009-09-02 21:31:00,62.084,62.094,62.082,62.094,11200000.0
2009-09-02 21:32:00,62.106,62.115,62.106,62.109,11200000.0
2009-09-02 21:33:00,62.105,62.108,62.094,62.1,11200000.0
2009-09-02 21:34:00,62.083,62.085,62.075,62.078,11200000.0
2009-09-02 21:35:00,62.082,62.091,62.077,62.077,11200000.0
2009-09-02 21:36:00,62.055,62.083,62.055,62.083,17600000.0
2009-09-02 21:37:00,62.081,62.081,62.066,62.066,12800000.0
2009-09-02 21:38:00,62.08,62.096,62.08,62.096,8000000.0
2009-09-02 21:39:00,62.107,62.112,62.107,62.112,3200000.0
2009-09-02 21:40:00,62.106,62.106,62.103,62.103,3200000.0
2009-09-02 21:41:00,62.097,62.097,62.087,62.095,14400000.0
2009-09-02 21:42:00,62.086,62.09,62.081,62.087,8000000.0
2009-09-02 21:43:00,62.072,62.072,62.057,62.057,4800000.0
2009-09-02 21:44:00,62.039,62.039,62.022,62.022,9600000.0
2009-09-02 21:45:00,62.033,62.044,62.031,62.031,14400000.0
2009-09-02 21:46:00,62.024,62.031,62.023,62.023,8000000.0
2009-09-02 21:47:00,62.015,62.015,61.987,61.996,12800000.0
2009-09-02 21:48:00,61.999,61.999,61.996,61.996,3200000.0
2009-09-02 21:49:00,61.998,61.998,61.988,61.99,14400000.0
2009-09-02 21:50:00,61.987,61.992,61.986,61.992,11200000.0
2009-09-02 21:51:00,61.997,61.997,61.896,61.978,12800000.0
2009-09-02 21:52:00,62.009,62.018,62.009,62.018,12800000.0
2009-09-02 21:53:00,62.026,62.026,62.017,62.024,17600000.0
2009-09-02 21:54:00,62.017,62.022,62.008,62.016,14400000.0
2009-09-02 21:55:00,62.016,62.016,62.012,62.012,11600000.0
2009-09-02 21:56:00,62.008,62.015,62.004,62.015,12800000.0
2009-09-02 21:57:00,62.019,62.021,62.012,62.012,13200000.0
2009-09-02 21:58:00,62.01,62.01,61.996,61.996,16000000.0
2009-09-02 21:59:00,61.988,61.999,61.961,61.961,14800000.0
2009-09-02 22:00:00,61.951,61.961,61.944,61.961,12800000.0
2009-09-02 22:01:00,61.964,61.967,61.96,61.967,12800000.0
2009-09-02 22:02:00,61.964,61.964,61.951,61.951,12800000.0
2009-09-02 22:03:00,61.943,61.958,61.936,61.958,11200000.0
2009-09-02 22:04:00,61.899,61.965,61.899,61.963,11200000.0
2009-09-02 22:05:00,61.962,61.974,61.958,61.966,17600000.0
2009-09-02 22:06:00,61.946,61.97,61.942,61.962,17600000.0
2009-09-02 22:07:00,61.971,61.971,61.955,61.963,12800000.0
2009-09-02 22:08:00,61.963,61.964,61.953,61.959,11600000.0
2009-09-02 22:09:00,61.945,61.984,61.945,61.984,11200000.0
2009-09-02 22:10:00,62.001,62.002,61.974,61.974,17600000.0
2009-09-02 22:11:00,61.985,61.985,61.964,61.964,14400000.0
2009-09-02 22:12:00,61.965,61.972,61.959,61.972,11200000.0
2009-09-02 22:13:00,61.985,61.988,61.981,61.981,16000000.0
2009-09-02 22:14:00,61.979,61.992,61.979,61.992,16000000.0
2009-09-02 22:15:00,61.996,61.997,61.991,61.992,12800000.0
2009-09-02 22:16:00,61.992,61.992,61.973,61.976,12800000.0
2009-09-02 22:17:00,61.966,61.971,61.96,61.967,11200000.0
2009-09-02 22:18:00,61.973,61.98,61.972,61.98,12800000.0
2009-09-02 22:19:00,61.963,61.979,61.963,61.979,14400000.0
2009-09-02 22:20:00,61.983,61.985,61.978,61.985,11200000.0
2009-09-02 22:21:00,61.992,61.992,61.971,61.98,12800000.0
2009-09-02 22:22:00,61.997,62.004,61.988,61.992,11200000.0
2009-09-02 22:23:00,62.007,62.016,62.006,62.008,12800000.0
2009-09-02 22:24:00,61.961,61.992,61.961,61.987,12800000.0
2009-09-02 22:25:00,62.002,62.002,61.986,61.993,17600000.0
2009-09-02 22:26:00,61.986,61.987,61.98,61.987,11200000.0
2009-09-02 22:27:00,61.963,61.977,61.963,61.977,17600000.0
2009-09-02 22:28:00,61.97,61.981,61.969,61.969,8000000.0
2009-09-02 22:29:00,61.989,61.994,61.981,61.994,9600000.0
2009-09-02 22:30:00,61.988,61.992,61.983,61.983,12800000.0
2009-09-02 22:31:00,61.974,61.986,61.974,61.982,16000000.0
2009-09-02 22:32:00,61.958,61.98,61.958,61.972,12800000.0
2009-09-02 22:33:00,61.989,61.993,61.986,61.987,12800000.0
2009-09-02 22:34:00,61.972,61.989,61.972,61.986,9600000.0
2009-09-02 22:35:00,62.008,62.013,62.002,62.013,11200000.0
2009-09-02 22:36:00,62.006,62.012,62.004,62.009,12800000.0
2009-09-02 22:37:00,62.011,62.011,61.998,62.004,16000000.0
2009-09-02 22:38:00,62.012,62.018,62.003,62.014,17600000.0
2009-09-02 22:39:00,62.01,62.019,62.01,62.017,11200000.0
2009-09-02 22:40:00,62.01,62.015,62.004,62.004,9000000.0
2009-09-02 22:41:00,62.007,62.013,62.001,62.013,12800000.0
2009-09-02 22:42:00,62.012,62.016,62.007,62.007,11200000.0
2009-09-02 22:43:00,62.005,62.018,62.005,62.016,11200000.0
2009-09-02 22:44:00,62.023,62.037,62.016,62.016,8000000.0
2009-09-02 22:45:00,62.024,62.024,62.004,62.021,12800000.0
2009-09-02 22:46:00,62.042,62.05,62.042,62.05,12800000.0
2009-09-02 22:47:00,62.045,62.045,62.025,62.039,12800000.0
2009-09-02 22:48:00,62.044,62.045,62.032,62.032,12800000.0
2009-09-02 22:49:00,62.038,62.048,62.033,62.048,11200000.0
2009-09-02 22:50:00,62.043,62.058,62.043,62.058,11200000.0
2009-09-02 22:51:00,62.07,62.072,62.064,62.068,12800000.0
2009-09-02 22:52:00,62.06,62.064,62.044,62.059,14800000.0
2009-09-02 22:53:00,62.041,62.041,62.025,62.028,11200000.0
2009-09-02 22:54:00,61.989,62.007,61.989,62.005,11200000.0
2009-09-02 22:55:00,62.015,62.015,61.988,61.988,12800000.0
2009-09-02 22:56:00,62.027,62.032,62.017,62.032,12800000.0
2009-09-02 22:57:00,62.013,62.035,62.013,62.035,11200000.0
2009-09-02 22:58:00,62.013,62.035,61.998,62.035,14400000.0
2009-09-02 22:59:00,62.003,62.003,61.985,61.997,11200000.0
2009-09-02 23:00:00,61.988,62.005,61.983,62.005,12800000.0
2009-09-02 23:01:00,62.017,62.031,62.013,62.026,11200000.0
2009-09-02 23:02:00,62.036,62.036,62.028,62.028,12800000.0
2009-09-02 23:03:00,62.026,62.029,62.016,62.021,17600000.0
2009-09-02 23:04:00,62.026,62.041,62.026,62.041,11200000.0
2009-09-02 23:05:00,62.045,62.053,62.027,62.053,11200000.0
2009-09-02 23:06:00,62.037,62.066,62.037,62.061,17600000.0
2009-09-02 23:07:00,62.067,62.067,62.05,62.056,12800000.0
2009-09-02 23:08:00,62.064,62.065,62.041,62.041,11200000.0
2009-09-02 23:09:00,62.021,62.025,62.017,62.025,11200000.0
2009-09-02 23:10:00,62.015,62.022,62.009,62.017,16000000.0
2009-09-02 23:11:00,62.005,62.018,61.998,61.998,17600000.0
2009-09-02 23:12:00,62.019,62.021,62.016,62.017,8000000.0
2009-09-02 23:13:00,62.017,62.023,62.017,62.022,8000000.0
2009-09-02 23:14:00,62.022,62.022,62.012,62.012,8000000.0
2009-09-02 23:15:00,61.999,62.009,61.999,62.001,13200000.0
2009-09-02 23:16:00,62.002,62.01,61.999,62.01,12800000.0
2009-09-02 23:17:00,61.999,62.01,61.989,62.01,17600000.0
2009-09-02 23:18:00,61.975,62.0,61.975,62.0,8000000.0
2009-09-02 23:19:00,62.01,62.014,62.002,62.002,12800000.0
2009-09-02 23:20:00,61.995,61.997,61.975,61.99,12800000.0
2009-09-02 23:21:00,62.007,62.017,62.004,62.004,12800000.0
2009-09-02 23:22:00,62.007,62.012,62.004,62.004,12800000.0
2009-09-02 23:23:00,62.009,62.015,61.997,61.997,11200000.0
2009-09-02 23:24:00,61.977,61.983,61.977,61.982,12800000.0
2009-09-02 23:25:00,61.99,61.99,61.989,61.99,16000000.0
2009-09-02 23:26:00,61.968,62.008,61.968,61.997,16000000.0
2009-09-02 23:27:00,61.998,61.998,61.982,61.994,16000000.0
2009-09-02 23:28:00,61.981,61.982,61.972,61.976,12800000.0
2009-09-02 23:29:00,61.972,61.983,61.965,61.965,11200000.0
2009-09-02 23:30:00,61.979,61.983,61.972,61.982,12800000.0
2009-09-02 23:31:00,61.977,61.982,61.977,61.979,11200000.0
2009-09-02 23:32:00,61.993,61.993,61.98,61.99,17600000.0
2009-09-02 23:33:00,61.973,61.973,61.966,61.966,12800000.0
2009-09-02 23:34:00,61.896,61.942,61.896,61.942,8000000.0
2009-09-02 23:35:00,61.962,61.968,61.959,61.966,12800000.0
2009-09-02 23:36:00,61.958,61.968,61.958,61.968,12800000.0
2009-09-02 23:37:00,61.976,61.98,61.969,61.972,16000000.0
2009-09-02 23:38:00,61.96,61.971,61.959,61.971,11200000.0
2009-09-02 23:39:00,61.95,61.967,61.947,61.947,12800000.0
2009-09-02 23:40:00,61.974,61.997,61.966,61.997,12800000.0
2009-09-02 23:41:00,61.99,61.995,61.985,61.99,14400000.0
2009-09-02 23:42:00,62.001,62.001,61.993,61.997,14400000.0
2009-09-02 23:43:00,61.975,61.99,61.965,61.99,11200000.0
2009-09-02 23:44:00,61.997,61.997,61.987,61.993,12800000.0
2009-09-02 23:45:00,61.983,61.995,61.983,61.995,16000000.0
2009-09-02 23:46:00,62.003,62.014,62.003,62.014,11200000.0
2009-09-02 23:47:00,62.021,62.031,62.021,62.031,12800000.0
2009-09-02 23:48:00,62.035,62.035,62.024,62.024,8000000.0
2009-09-02 23:49:00,62.03,62.037,62.011,62.037,17600000.0
2009-09-02 23:50:00,62.028,62.039,62.028,62.028,11200000.0
2009-09-02 23:51:00,62.03,62.031,62.025,62.025,12800000.0
2009-09-02 23:52:00,62.028,62.037,62.021,62.028,14800000.0
2009-09-02 23:53:00,62.02,62.028,62.017,62.018,14400000.0
2009-09-02 23:54:00,62.022,62.032,62.022,62.031,11200000.0
2009-09-02 23:55:00,62.025,62.029,62.004,62.004,12800000.0
2009-09-02 23:56:00,62.029,62.031,62.023,62.025,12800000.0
2009-09-02 23:57:00,62.02,62.029,62.007,62.029,12800000.0
2009-09-02 23:58:00,62.023,62.023,62.013,62.015,11200000.0
2009-09-02 23:59:00,62.019,62.022,62.009,62.009,9600000.0
2009-09-03 00:00:00,62.02,62.02,62.007,62.019,12800000.0
2009-09-03 00:01:00,62.015,62.019,62.002,62.007,11600000.0
2009-09-03 00:02:00,62.021,62.025,62.017,62.017,12800000.0
2009-09-03 00:03:00,62.018,62.02,62.011,62.02,11200000.0
2009-09-03 00:04:00,62.017,62.017,62.004,62.011,14400000.0
2009-09-03 00:05:00,62.007,62.014,61.983,61.983,12800000.0
2009-09-03 00:06:00,62.013,62.019,62.006,62.016,11200000.0
2009-09-03 00:07:00,62.003,62.021,62.003,62.017,16000000.0
2009-09-03 00:08:00,62.025,62.033,62.022,62.024,12800000.0
2009-09-03 00:09:00,62.013,62.027,62.013,62.013,12800000.0
2009-09-03 00:10:00,62.037,62.037,62.024,62.035,12800000.0
2009-09-03 00:11:00,62.039,62.042,62.038,62.038,11200000.0
2009-09-03 00:12:00,62.022,62.042,62.022,62.041,11200000.0
2009-09-03 00:13:00,62.034,62.047,62.032,62.042,12800000.0
2009-09-03 00:14:00,62.039,62.039,62.033,62.033,11200000.0
2009-09-03 00:15:00,62.035,62.047,62.017,62.017,11200000.0
2009-09-03 00:16:00,62.048,62.052,62.043,62.045,8000000.0
2009-09-03 00:17:00,62.034,62.049,62.034,62.049,12800000.0
2009-09-03 00:18:00,62.007,62.015,62.007,62.013,11200000.0
2009-09-03 00:19:00,62.034,62.045,62.023,62.023,11200000.0
2009-09-03 00:20:00,62.03,62.042,61.978,62.035,14400000.0
2009-09-03 00:21:00,62.049,62.053,62.043,62.043,11200000.0
2009-09-03 00:22:00,62.01,62.043,62.01,62.043,17600000.0
2009-09-03 00:23:00,62.028,62.034,62.022,62.022,12800000.0
2009-09-03 00:24:00,62.024,62.055,62.024,62.055,17600000.0
2009-09-03 00:25:00,62.039,62.039,62.019,62.032,11200000.0
2009-09-03 00:26:00,62.029,62.04,62.029,62.032,11200000.0
2009-09-03 00:27:00,62.033,62.042,62.006,62.006,12800000.0
2009-09-03 00:28:00,62.034,62.041,62.032,62.034,12800000.0
2009-09-03 00:29:00,62.047,62.05,62.041,62.05,14400000.0
2009-09-03 00:30:00,62.045,62.046,62.036,62.036,12800000.0
2009-09-03 00:31:00,62.038,62.047,62.038,62.041,9600000.0
2009-09-03 00:32:00,62.04,62.051,62.039,62.051,9600000.0
2009-09-03 00:33:00,62.043,62.056,62.032,62.054,11200000.0
2009-09-03 00:34:00,62.024,62.058,62.024,62.058,17600000.0
2009-09-03 00:35:00,62.051,62.057,62.05,62.057,11200000.0
2009-09-03 00:36:00,62.056,62.056,62.042,62.042,12800000.0
2009-09-03 00:37:00,62.037,62.046,62.037,62.044,9600000.0
2009-09-03 00:38:00,62.054,62.087,62.054,62.087,14400000.0
2009-09-03 00:39:00,62.086,62.086,62.083,62.083,9600000.0
2009-09-03 00:40:00,62.086,62.095,62.086,62.087,13200000.0
2009-09-03 00:41:00,62.066,62.079,62.066,62.067,11200000.0
2009-09-03 00:42:00,62.056,62.056,62.025,62.033,11200000.0
2009-09-03 00:43:00,62.043,62.043,62.029,62.029,8000000.0
2009-09-03 00:44:00,62.022,62.022,62.01,62.01,9600000.0
2009-09-03 00:45:00,62.001,62.008,61.99,62.008,16000000.0
2009-09-03 00:46:00,62.003,62.008,61.999,62.008,8000000.0
2009-09-03 00:47:00,62.024,62.034,62.024,62.032,11200000.0
2009-09-03 00:48:00,62.034,62.069,62.034,62.069,17600000.0
2009-09-03 00:49:00,62.084,62.084,62.062,62.072,16000000.0
2009-09-03 00:50:00,62.063,62.067,62.053,62.053,11200000.0
2009-09-03 00:51:00,62.064,62.064,62.052,62.052,11200000.0
2009-09-03 00:52:00,62.036,62.058,62.036,62.041,12800000.0
2009-09-03 00:53:00,62.032,62.032,62.005,62.022,16000000.0
2009-09-03 00:54:00,62.043,62.047,62.041,62.041,16000000.0
2009-09-03 00:55:00,62.064,62.068,62.058,62.064,11200000.0
2009-09-03 00:56:00,62.063,62.069,62.061,62.068,14400000.0
2009-09-03 00:57:00,62.068,62.068,62.05,62.05,18000000.0
2009-09-03 00:58:00,62.059,62.066,62.05,62.057,11200000.0
2009-09-03 00:59:00,62.06,62.078,62.06,62.078,12800000.0
2009-09-03 01:00:00,62.076,62.076,62.057,62.057,11200000.0
2009-09-03 01:01:00,61.998,62.065,61.998,62.065,11200000.0
2009-09-03 01:02:00,62.065,62.066,62.051,62.066,11200000.0
2009-09-03 01:03:00,62.069,62.083,62.069,62.073,11200000.0
2009-09-03 01:04:00,62.083,62.095,62.081,62.095,11200000.0
2009-09-03 01:05:00,62.112,62.126,62.112,62.126,12800000.0
2009-09-03 01:06:00,62.121,62.125,62.107,62.107,11200000.0
2009-09-03 01:07:00,62.109,62.109,62.076,62.077,11200000.0
2009-09-03 01:08:00,62.081,62.081,62.064,62.077,11600000.0
2009-09-03 01:09:00,62.073,62.08,62.06,62.074,13200000.0
2009-09-03 01:10:00,62.078,62.096,62.076,62.096,17600000.0
2009-09-03 01:11:00,62.003,62.108,62.003,62.088,11600000.0
2009-09-03 01:12:00,62.081,62.104,62.081,62.099,12800000.0
2009-09-03 01:13:00,62.098,62.098,62.078,62.078,11200000.0
2009-09-03 01:14:00,62.089,62.089,62.075,62.08,11200000.0
2009-09-03 01:15:00,62.087,62.113,62.087,62.113,11200000.0
2009-09-03 01:16:00,62.105,62.107,62.098,62.105,11200000.0
2009-09-03 01:17:00,62.116,62.116,62.095,62.104,11200000.0
2009-09-03 01:18:00,62.101,62.101,62.091,62.092,11200000.0
2009-09-03 01:19:00,62.084,62.084,62.071,62.073,9600000.0
2009-09-03 01:20:00,62.033,62.065,62.033,62.065,16000000.0
2009-09-03 01:21:00,62.072,62.081,62.072,62.078,17600000.0
2009-09-03 01:22:00,62.079,62.103,62.079,62.103,12800000.0
2009-09-03 01:23:00,62.112,62.126,62.112,62.117,12800000.0
2009-09-03 01:24:00,62.13,62.148,62.13,62.143,12800000.0
2009-09-03 01:25:00,62.152,62.161,62.142,62.142,9600000.0
2009-09-03 01:26:00,62.142,62.146,62.135,62.142,11200000.0
2009-09-03 01:27:00,62.143,62.15,62.129,62.129,11200000.0
2009-09-03 01:28:00,62.136,62.14,62.135,62.137,12800000.0
2009-09-03 01:29:00,62.131,62.131,62.113,62.117,12800000.0
2009-09-03 01:30:00,62.123,62.129,62.119,62.119,11200000.0
2009-09-03 01:31:00,62.131,62.146,62.129,62.146,12800000.0
2009-09-03 01:32:00,62.142,62.144,62.141,62.144,11200000.0
2009-09-03 01:33:00,62.146,62.149,62.142,62.143,12800000.0
2009-09-03 01:34:00,62.158,62.172,62.157,62.172,8000000.0
2009-09-03 01:35:00,62.178,62.178,62.168,62.173,11200000.0
2009-09-03 01:36:00,62.164,62.171,62.153,62.159,9600000.0
2009-09-03 01:37:00,62.144,62.146,62.136,62.141,14400000.0
2009-09-03 01:38:00,62.142,62.145,62.142,62.142,8000000.0
2009-09-03 01:39:00,62.139,62.139,62.043,62.127,12800000.0
2009-09-03 01:40:00,62.133,62.141,62.126,62.131,12800000.0
2009-09-03 01:41:00,62.131,62.131,62.124,62.124,12800000.0
2009-09-03 01:42:00,62.126,62.126,62.108,62.108,9600000.0
2009-09-03 01:43:00,62.109,62.12,62.109,62.112,11200000.0
2009-09-03 01:44:00,62.116,62.123,62.108,62.118,11200000.0
2009-09-03 01:45:00,62.127,62.152,62.127,62.152,8000000.0
2009-09-03 01:46:00,62.167,62.174,62.162,62.172,8000000.0
2009-09-03 01:47:00,62.189,62.196,62.174,62.174,17600000.0
2009-09-03 01:48:00,62.181,62.192,62.171,62.191,12800000.0
2009-09-03 01:49:00,62.19,62.192,62.188,62.188,16000000.0
2009-09-03 01:50:00,62.196,62.211,62.191,62.211,16000000.0
2009-09-03 01:51:00,62.19,62.19,62.169,62.174,8000000.0
2009-09-03 01:52:00,62.178,62.188,62.176,62.182,12800000.0
2009-09-03 01:53:00,62.187,62.187,62.173,62.178,14400000.0
2009-09-03 01:54:00,62.174,62.183,62.169,62.175,12800000.0
2009-09-03 01:55:00,62.167,62.17,62.163,62.166,14400000.0
2009-09-03 01:56:00,62.162,62.167,62.155,62.159,16000000.0
2009-09-03 01:57:00,62.163,62.17,62.16,62.163,11200000.0
2009-09-03 01:58:00,62.172,62.176,62.168,62.171,17600000.0
2009-09-03 01:59:00,62.165,62.179,62.163,62.179,12800000.0
2009-09-03 02:00:00,62.177,62.204,62.177,62.204,11200000.0
2009-09-03 02:01:00,62.212,62.214,62.206,62.206,11200000.0
2009-09-03 02:02:00,62.202,62.202,62.197,62.202,19600000.0
2009-09-03 02:03:00,62.2,62.204,62.189,62.189,12800000.0
2009-09-03 02:04:00,62.184,62.187,62.181,62.181,11200000.0
2009-09-03 02:05:00,62.182,62.185,62.165,62.165,12800000.0
2009-09-03 02:06:00,62.155,62.155,62.145,62.145,17600000.0
2009-09-03 02:07:00,62.137,62.15,62.137,62.15,20800000.0
2009-09-03 02:08:00,62.128,62.148,62.128,62.136,17600000.0
2009-09-03 02:09:00,62.145,62.151,62.139,62.151,14400000.0
2009-09-03 02:10:00,62.169,62.176,62.169,62.174,12800000.0
2009-09-03 02:11:00,62.167,62.186,62.161,62.186,12800000.0
2009-09-03 02:12:00,62.194,62.195,62.179,62.187,14400000.0
2009-09-03 02:13:00,62.183,62.183,62.164,62.169,9600000.0
2009-09-03 02:14:00,62.148,62.148,62.119,62.136,12800000.0
2009-09-03 02:15:00,62.146,62.174,62.146,62.172,11200000.0
2009-09-03 02:16:00,62.167,62.167,62.152,62.157,12800000.0
2009-09-03 02:17:00,62.13,62.13,62.12,62.12,3200000.0
2009-09-03 02:18:00,62.09,62.098,62.086,62.093,12800000.0
2009-09-03 02:19:00,62.099,62.106,62.097,62.105,12800000.0
2009-09-03 02:20:00,62.082,62.1,62.082,62.083,14400000.0
2009-09-03 02:21:00,62.072,62.072,62.047,62.047,17600000.0
2009-09-03 02:22:00,62.024,62.027,62.003,62.024,16400000.0
2009-09-03 02:23:00,62.061,62.075,62.061,62.075,6400000.0
2009-09-03 02:24:00,62.079,62.081,62.033,62.033,12800000.0
2009-09-03 02:25:00,62.025,62.044,62.025,62.044,24000000.0
2009-09-03 02:26:00,62.043,62.043,61.996,61.996,11200000.0
2009-09-03 02:27:00,61.999,62.004,61.994,62.004,12800000.0
2009-09-03 02:28:00,62.0,62.006,61.989,61.989,16000000.0
2009-09-03 02:29:00,61.995,61.995,61.938,61.938,11600000.0
2009-09-03 02:30:00,61.952,61.956,61.944,61.944,16000000.0
2009-09-03 02:31:00,61.936,61.936,61.915,61.917,14400000.0
2009-09-03 02:32:00,61.874,61.884,61.859,61.884,14400000.0
2009-09-03 02:33:00,61.889,61.94,61.889,61.94,6400000.0
2009-09-03 02:34:00,61.947,61.963,61.94,61.963,11200000.0
2009-09-03 02:35:00,61.963,61.972,61.96,61.972,12800000.0
2009-09-03 02:36:00,61.964,61.964,61.932,61.932,16000000.0
2009-09-03 02:37:00,61.919,61.919,61.895,61.9,12800000.0
2009-09-03 02:38:00,61.909,61.938,61.909,61.933,8000000.0
2009-09-03 02:39:00,61.921,61.938,61.917,61.938,19200000.0
2009-09-03 02:40:00,61.968,61.971,61.954,61.954,11200000.0
2009-09-03 02:41:00,61.95,61.97,61.95,61.969,12800000.0
2009-09-03 02:42:00,61.963,61.976,61.963,61.976,11200000.0
2009-09-03 02:43:00,61.966,61.966,61.947,61.947,25600000.0
2009-09-03 02:44:00,61.934,61.95,61.934,61.95,17600000.0
2009-09-03 02:45:00,61.957,61.966,61.957,61.966,9600000.0
2009-09-03 02:46:00,61.973,61.973,61.962,61.962,17600000.0
2009-09-03 02:47:00,61.963,61.969,61.963,61.969,8000000.0
2009-09-03 02:48:00,61.962,61.98,61.962,61.98,11200000.0
2009-09-03 02:49:00,61.977,61.98,61.971,61.972,12800000.0
2009-09-03 02:50:00,61.978,61.996,61.975,61.996,16000000.0
2009-09-03 02:51:00,61.991,62.003,61.988,62.001,16000000.0
2009-09-03 02:52:00,62.017,62.017,62.012,62.016,11200000.0
2009-09-03 02:53:00,62.012,62.012,62.002,62.004,9600000.0
2009-09-03 02:54:00,61.997,61.997,61.969,61.969,4800000.0
2009-09-03 02:55:00,61.987,61.999,61.987,61.987,12800000.0
2009-09-03 02:56:00,61.959,61.965,61.954,61.961,22400000.0
2009-09-03 02:57:00,61.978,62.016,61.978,62.016,11200000.0
2009-09-03 02:58:00,62.019,62.019,62.008,62.013,9600000.0
2009-09-03 02:59:00,61.997,61.997,61.975,61.975,16000000.0
2009-09-03 03:00:00,61.969,61.971,61.93,61.93,11200000.0
2009-09-03 03:01:00,61.933,61.994,61.933,61.994,12800000.0
2009-09-03 03:02:00,62.006,62.006,61.975,61.975,6400000.0
2009-09-03 03:03:00,61.972,61.986,61.972,61.982,12800000.0
2009-09-03 03:04:00,61.987,61.998,61.968,61.968,28800000.0
2009-09-03 03:05:00,61.963,61.978,61.963,61.964,6400000.0
2009-09-03 03:06:00,61.993,62.011,61.993,61.998,8000000.0
2009-09-03 03:07:00,61.985,61.998,61.985,61.997,11200000.0
2009-09-03 03:08:00,62.014,62.015,61.997,62.004,17600000.0
2009-09-03 03:09:00,62.005,62.009,61.991,61.991,11200000.0
2009-09-03 03:10:00,61.978,61.991,61.976,61.991,16000000.0
2009-09-03 03:11:00,61.981,61.994,61.981,61.987,11200000.0
2009-09-03 03:12:00,61.994,61.996,61.985,61.994,12800000.0
2009-09-03 03:13:00,62.002,62.008,61.987,61.987,12800000.0
2009-09-03 03:14:00,61.993,61.999,61.989,61.992,11200000.0
2009-09-03 03:15:00,61.989,62.002,61.977,61.997,17600000.0
2009-09-03 03:16:00,62.012,62.025,62.012,62.013,11200000.0
2009-09-03 03:17:00,62.019,62.019,61.988,61.988,12800000.0
2009-09-03 03:18:00,61.991,61.999,61.991,61.995,12800000.0
2009-09-03 03:19:00,61.993,61.993,61.974,61.977,8000000.0
2009-09-03 03:20:00,61.979,61.987,61.979,61.987,3200000.0
2009-09-03 03:21:00,62.002,62.004,61.994,62.002,8000000.0
2009-09-03 03:22:00,62.002,62.007,61.993,61.996,12800000.0
2009-09-03 03:23:00,61.998,62.002,61.991,61.996,6400000.0
2009-09-03 03:24:00,61.996,62.011,61.996,62.004,28800000.0
2009-09-03 03:25:00,61.997,62.005,61.994,62.005,19200000.0
2009-09-03 03:26:00,61.996,62.015,61.985,62.015,12800000.0
2009-09-03 03:27:00,62.053,62.053,62.036,62.046,12800000.0
2009-09-03 03:28:00,62.056,62.061,62.053,62.053,8000000.0
2009-09-03 03:29:00,62.06,62.079,62.06,62.066,11200000.0
2009-09-03 03:30:00,62.024,62.024,61.981,62.019,12800000.0
2009-09-03 03:31:00,62.02,62.02,61.976,61.976,32000000.0
2009-09-03 03:32:00,61.941,61.961,61.941,61.954,11200000.0
2009-09-03 03:33:00,61.969,61.981,61.969,61.981,9600000.0
2009-09-03 03:34:00,61.984,61.984,61.962,61.974,16000000.0
2009-09-03 03:35:00,61.964,61.964,61.938,61.938,8000000.0
2009-09-03 03:36:00,61.912,61.919,61.911,61.919,8000000.0
2009-09-03 03:37:00,61.948,61.985,61.948,61.977,17600000.0
2009-09-03 03:38:00,62.002,62.007,61.992,61.992,14400000.0
2009-09-03 03:39:00,61.977,61.985,61.971,61.971,18000000.0
2009-09-03 03:40:00,61.983,62.005,61.983,62.005,12800000.0
2009-09-03 03:41:00,62.013,62.02,62.011,62.019,12800000.0
2009-09-03 03:42:00,62.033,62.05,62.033,62.04,17600000.0
2009-09-03 03:43:00,62.036,62.036,62.027,62.029,14400000.0
2009-09-03 03:44:00,62.048,62.057,62.048,62.054,28800000.0
2009-09-03 03:45:00,62.071,62.071,62.064,62.064,3200000.0
2009-09-03 03:46:00,62.05,62.05,62.027,62.027,6400000.0
2009-09-03 03:47:00,62.019,62.033,62.019,62.032,12800000.0
2009-09-03 03:48:00,62.035,62.035,62.011,62.012,16000000.0
2009-09-03 03:49:00,62.003,62.003,61.997,61.997,4800000.0
2009-09-03 03:50:00,61.992,61.992,61.887,61.887,16000000.0
2009-09-03 03:51:00,61.99,61.991,61.977,61.977,9600000.0
2009-09-03 03:52:00,61.998,62.022,61.998,62.022,4800000.0
2009-09-03 03:53:00,62.071,62.077,62.045,62.045,11200000.0
2009-09-03 03:54:00,62.07,62.071,62.064,62.064,8000000.0
2009-09-03 03:55:00,62.068,62.068,62.037,62.037,9600000.0
2009-09-03 03:56:00,62.072,62.075,62.066,62.072,16000000.0
2009-09-03 03:57:00,62.07,62.085,62.048,62.085,11200000.0
2009-09-03 03:58:00,62.095,62.095,62.08,62.08,12800000.0
2009-09-03 03:59:00,62.075,62.075,62.057,62.068,17600000.0
2009-09-03 04:00:00,62.076,62.076,62.066,62.07,11200000.0
2009-09-03 04:01:00,62.048,62.048,62.045,62.048,4800000.0
2009-09-03 04:02:00,62.044,62.047,62.042,62.047,6400000.0
2009-09-03 04:03:00,62.057,62.09,62.057,62.076,12800000.0
2009-09-03 04:04:00,62.079,62.098,62.074,62.095,8000000.0
2009-09-03 04:05:00,62.082,62.082,62.036,62.067,14400000.0
2009-09-03 04:06:00,62.064,62.075,62.061,62.075,6400000.0
2009-09-03 04:07:00,62.086,62.097,62.086,62.097,4800000.0
2009-09-03 04:08:00,62.093,62.095,62.088,62.088,8000000.0
2009-09-03 04:09:00,62.087,62.087,62.078,62.078,4800000.0
2009-09-03 04:10:00,62.078,62.083,62.068,62.083,16000000.0
2009-09-03 04:11:00,62.08,62.083,62.077,62.079,8000000.0
2009-09-03 04:12:00,62.094,62.099,62.037,62.091,12800000.0
2009-09-03 04:13:00,62.086,62.108,62.084,62.108,9600000.0
2009-09-03 04:14:00,62.115,62.119,62.114,62.114,6400000.0
2009-09-03 04:15:00,62.121,62.121,62.113,62.113,4800000.0
2009-09-03 04:16:00,62.105,62.105,62.09,62.091,14400000.0
2009-09-03 04:17:00,62.083,62.084,62.075,62.077,9600000.0
2009-09-03 04:18:00,62.068,62.078,62.068,62.078,6400000.0
2009-09-03 04:19:00,62.067,62.077,62.058,62.077,35200000.0
2009-09-03 04:20:00,62.095,62.106,62.094,62.102,12800000.0
2009-09-03 04:21:00,62.107,62.111,62.101,62.101,11200000.0
2009-09-03 04:22:00,62.106,62.117,62.105,62.117,12800000.0
2009-09-03 04:23:00,62.108,62.108,62.1,62.101,9600000.0
2009-09-03 04:24:00,62.106,62.117,62.106,62.117,16000000.0
2009-09-03 04:25:00,62.117,62.126,62.117,62.126,8000000.0
2009-09-03 04:26:00,62.12,62.126,62.12,62.122,12800000.0
2009-09-03 04:27:00,62.131,62.156,62.131,62.156,6400000.0
2009-09-03 04:28:00,62.145,62.157,62.141,62.144,12800000.0
2009-09-03 04:29:00,62.138,62.15,62.138,62.15,8000000.0
2009-09-03 04:30:00,62.136,62.143,62.136,62.143,12800000.0
2009-09-03 04:31:00,62.135,62.145,62.133,62.14,9600000.0
2009-09-03 04:32:00,62.132,62.133,62.129,62.129,11200000.0
2009-09-03 04:33:00,62.125,62.133,62.121,62.123,12800000.0
2009-09-03 04:34:00,62.115,62.115,62.094,62.094,6400000.0
2009-09-03 04:35:00,62.081,62.096,62.076,62.096,11200000.0
2009-09-03 04:36:00,62.099,62.099,62.093,62.093,6400000.0
2009-09-03 04:37:00,62.085,62.091,62.082,62.082,12800000.0
2009-09-03 04:38:00,62.087,62.091,62.079,62.08,11200000.0
2009-09-03 04:39:00,62.085,62.094,62.076,62.086,14400000.0
2009-09-03 04:40:00,62.092,62.1,62.085,62.095,12800000.0
2009-09-03 04:41:00,62.1,62.104,62.095,62.095,6400000.0
2009-09-03 04:42:00,62.11,62.122,62.11,62.119,11200000.0
2009-09-03 04:43:00,62.119,62.126,62.119,62.126,9600000.0
2009-09-03 04:44:00,62.142,62.158,62.142,62.148,12800000.0
2009-09-03 04:45:00,62.15,62.162,62.15,62.157,11200000.0
2009-09-03 04:46:00,62.163,62.195,62.163,62.195,12800000.0
2009-09-03 04:47:00,62.209,62.216,62.209,62.214,20800000.0
2009-09-03 04:48:00,62.209,62.209,62.194,62.199,11200000.0
2009-09-03 04:49:00,62.196,62.196,62.186,62.187,13200000.0
2009-09-03 04:50:00,62.186,62.204,62.186,62.202,17600000.0
2009-09-03 04:51:00,62.202,62.205,62.2,62.204,16000000.0
2009-09-03 04:52:00,62.199,62.211,62.199,62.211,12800000.0
2009-09-03 04:53:00,62.217,62.222,62.217,62.222,12800000.0
2009-09-03 04:54:00,62.23,62.233,62.225,62.227,33600000.0
2009-09-03 04:55:00,62.226,62.226,62.219,62.219,6400000.0
2009-09-03 04:56:00,62.231,62.231,62.214,62.216,16000000.0
2009-09-03 04:57:00,62.224,62.228,62.221,62.221,8000000.0
2009-09-03 04:58:00,62.199,62.216,62.194,62.211,16000000.0
2009-09-03 04:59:00,62.225,62.231,62.216,62.229,17600000.0
2009-09-03 05:00:00,62.222,62.24,62.222,62.24,8000000.0
2009-09-03 05:01:00,62.248,62.248,62.222,62.222,14400000.0
2009-09-03 05:02:00,62.225,62.229,62.22,62.228,6400000.0
2009-09-03 05:03:00,62.244,62.244,62.239,62.244,9600000.0
2009-09-03 05:04:00,62.242,62.253,62.241,62.245,12800000.0
2009-09-03 05:05:00,62.25,62.275,62.25,62.275,12800000.0
2009-09-03 05:06:00,62.292,62.308,62.289,62.304,11200000.0
2009-09-03 05:07:00,62.313,62.317,62.308,62.308,11200000.0
2009-09-03 05:08:00,62.324,62.324,62.276,62.279,14400000.0
2009-09-03 05:09:00,62.285,62.293,62.274,62.278,11200000.0
2009-09-03 05:10:00,62.274,62.278,62.269,62.269,12800000.0
2009-09-03 05:11:00,62.267,62.267,62.258,62.258,8000000.0
2009-09-03 05:12:00,62.268,62.283,62.268,62.283,11200000.0
2009-09-03 05:13:00,62.279,62.282,62.276,62.28,12800000.0
2009-09-03 05:14:00,62.229,62.252,62.229,62.25,16000000.0
2009-09-03 05:15:00,62.257,62.261,62.245,62.245,12800000.0
2009-09-03 05:16:00,62.251,62.258,62.247,62.248,16000000.0
2009-09-03 05:17:00,62.253,62.26,62.253,62.258,9600000.0
2009-09-03 05:18:00,62.283,62.288,62.269,62.269,11200000.0
2009-09-03 05:19:00,62.283,62.291,62.283,62.291,3200000.0
2009-09-03 05:20:00,62.329,62.334,62.321,62.321,12800000.0
2009-09-03 05:21:00,62.312,62.312,62.308,62.308,3200000.0
2009-09-03 05:22:00,62.294,62.312,62.294,62.312,25600000.0
2009-09-03 05:23:00,62.318,62.332,62.318,62.332,43200000.0
2009-09-03 05:24:00,62.347,62.354,62.345,62.345,12800000.0
2009-09-03 05:25:00,62.34,62.353,62.34,62.351,8000000.0
2009-09-03 05:26:00,62.348,62.365,62.348,62.364,12800000.0
2009-09-03 05:27:00,62.37,62.38,62.369,62.373,12800000.0
2009-09-03 05:28:00,62.35,62.35,62.341,62.347,11200000.0
2009-09-03 05:29:00,62.351,62.355,62.345,62.351,6400000.0
2009-09-03 05:30:00,62.349,62.353,62.346,62.35,16000000.0
2009-09-03 05:31:00,62.356,62.372,62.356,62.361,11200000.0
2009-09-03 05:32:00,62.364,62.364,62.337,62.337,12800000.0
2009-09-03 05:33:00,62.347,62.347,62.332,62.334,11200000.0
2009-09-03 05:34:00,62.336,62.341,62.33,62.341,16000000.0
2009-09-03 05:35:00,62.342,62.348,62.337,62.337,11200000.0
2009-09-03 05:36:00,62.321,62.33,62.31,62.321,11200000.0
2009-09-03 05:37:00,62.359,62.396,62.359,62.383,6400000.0
2009-09-03 05:38:00,62.386,62.386,62.376,62.386,11200000.0
2009-09-03 05:39:00,62.383,62.396,62.383,62.388,12800000.0
2009-09-03 05:40:00,62.399,62.399,62.383,62.385,12800000.0
2009-09-03 05:41:00,62.381,62.381,62.347,62.347,11200000.0
2009-09-03 05:42:00,62.331,62.331,62.315,62.315,19200000.0
2009-09-03 05:43:00,62.336,62.339,62.331,62.331,9600000.0
2009-09-03 05:44:00,62.309,62.309,62.285,62.285,14400000.0
2009-09-03 05:45:00,62.301,62.313,62.301,62.313,3200000.0
2009-09-03 05:46:00,62.34,62.34,62.333,62.338,9600000.0
2009-09-03 05:47:00,62.369,62.388,62.369,62.388,3600000.0
2009-09-03 05:48:00,62.415,62.434,62.415,62.418,9600000.0
2009-09-03 05:49:00,62.407,62.411,62.402,62.402,22400000.0
2009-09-03 05:50:00,62.414,62.414,62.397,62.405,12800000.0
2009-09-03 05:51:00,62.399,62.399,62.378,62.378,4800000.0
2009-09-03 05:52:00,62.39,62.39,62.378,62.378,16000000.0
2009-09-03 05:53:00,62.368,62.368,62.352,62.352,4800000.0
2009-09-03 05:54:00,62.344,62.346,62.344,62.346,3200000.0
2009-09-03 05:55:00,62.341,62.341,62.337,62.337,3200000.0
2009-09-03 05:56:00,62.328,62.342,62.328,62.335,17600000.0
2009-09-03 05:57:00,62.325,62.325,62.324,62.324,3200000.0
2009-09-03 05:58:00,62.334,62.346,62.334,62.346,6400000.0
2009-09-03 05:59:00,62.349,62.353,62.349,62.351,4800000.0
2009-09-03 06:00:00,62.353,62.353,62.35,62.35,3200000.0
2009-09-03 06:01:00,62.361,62.364,62.357,62.364,10000000.0
2009-09-03 06:02:00,62.365,62.365,62.359,62.359,3200000.0
2009-09-03 06:03:00,62.347,62.347,62.344,62.344,3200000.0
2009-09-03 06:04:00,62.331,62.342,62.329,62.329,11200000.0
2009-09-03 06:05:00,62.336,62.347,62.336,62.347,9600000.0
2009-09-03 06:06:00,62.342,62.345,62.332,62.332,8000000.0
2009-09-03 06:07:00,62.326,62.326,62.307,62.308,9600000.0
2009-09-03 06:08:00,62.321,62.343,62.321,62.343,17600000.0
2009-09-03 06:09:00,62.341,62.341,62.339,62.339,11200000.0
2009-09-03 06:10:00,62.324,62.345,62.324,62.336,9600000.0
2009-09-03 06:11:00,62.347,62.352,62.33,62.344,35600000.0
2009-09-03 06:12:00,62.354,62.356,62.349,62.349,11200000.0
2009-09-03 06:13:00,62.345,62.346,62.329,62.339,11200000.0
2009-09-03 06:14:00,62.361,62.398,62.36,62.398,17600000.0
2009-09-03 06:15:00,62.387,62.388,62.372,62.372,4800000.0
2009-09-03 06:16:00,62.397,62.405,62.388,62.388,11200000.0
2009-09-03 06:17:00,62.387,62.393,62.386,62.391,9600000.0
2009-09-03 06:18:00,62.387,62.389,62.383,62.387,9600000.0
2009-09-03 06:19:00,62.38,62.381,62.362,62.362,6400000.0
2009-09-03 06:20:00,62.384,62.41,62.384,62.403,8000000.0
2009-09-03 06:21:00,62.401,62.41,62.397,62.397,14400000.0
2009-09-03 06:22:00,62.39,62.401,62.379,62.395,16000000.0
2009-09-03 06:23:00,62.407,62.416,62.405,62.41,11200000.0
2009-09-03 06:24:00,62.41,62.416,62.41,62.414,14800000.0
2009-09-03 06:25:00,62.409,62.409,62.406,62.406,3200000.0
2009-09-03 06:26:00,62.401,62.407,62.394,62.405,11200000.0
2009-09-03 06:27:00,62.389,62.397,62.371,62.371,11200000.0
2009-09-03 06:28:00,62.405,62.407,62.4,62.4,16000000.0
2009-09-03 06:29:00,62.386,62.394,62.379,62.379,17600000.0
2009-09-03 06:30:00,62.39,62.398,62.382,62.398,27200000.0
2009-09-03 06:31:00,62.395,62.4,62.395,62.4,3200000.0
2009-09-03 06:32:00,62.402,62.408,62.398,62.408,22400000.0
2009-09-03 06:33:00,62.407,62.407,62.395,62.396,24000000.0
2009-09-03 06:34:00,62.387,62.387,62.371,62.371,17600000.0
2009-09-03 06:35:00,62.365,62.365,62.352,62.352,12800000.0
2009-09-03 06:36:00,62.342,62.342,62.329,62.329,4800000.0
2009-09-03 06:37:00,62.338,62.342,62.326,62.339,12800000.0
2009-09-03 06:38:00,62.342,62.342,62.336,62.336,8000000.0
2009-09-03 06:39:00,62.347,62.348,62.331,62.333,9000000.0
2009-09-03 06:40:00,62.304,62.304,62.272,62.272,4800000.0
2009-09-03 06:41:00,62.236,62.26,62.236,62.259,8400000.0
2009-09-03 06:42:00,62.264,62.267,62.264,62.267,4800000.0
2009-09-03 06:43:00,62.265,62.275,62.265,62.269,19200000.0
2009-09-03 06:44:00,62.274,62.282,62.273,62.282,4800000.0
2009-09-03 06:45:00,62.282,62.29,62.272,62.285,9600000.0
2009-09-03 06:46:00,62.293,62.293,62.274,62.276,6400000.0
2009-09-03 06:47:00,62.264,62.264,62.241,62.241,9600000.0
2009-09-03 06:48:00,62.238,62.243,62.231,62.234,12800000.0
2009-09-03 06:49:00,62.241,62.254,62.237,62.254,11200000.0
2009-09-03 06:50:00,62.265,62.271,62.263,62.265,9600000.0
2009-09-03 06:51:00,62.262,62.264,62.253,62.258,16000000.0
2009-09-03 06:52:00,62.255,62.274,62.246,62.274,14400000.0
2009-09-03 06:53:00,62.285,62.289,62.283,62.283,9600000.0
2009-09-03 06:54:00,62.28,62.283,62.274,62.274,14800000.0
2009-09-03 06:55:00,62.284,62.293,62.274,62.274,11200000.0
2009-09-03 06:56:00,62.273,62.273,62.267,62.267,3200000.0
2009-09-03 06:57:00,62.273,62.273,62.271,62.271,3200000.0
2009-09-03 06:58:00,62.281,62.281,62.268,62.277,12800000.0
2009-09-03 06:59:00,62.259,62.278,62.253,62.267,17600000.0
2009-09-03 07:00:00,62.28,62.29,62.28,62.284,8000000.0
2009-09-03 07:01:00,62.295,62.299,62.295,62.299,4800000.0
2009-09-03 07:02:00,62.299,62.299,62.287,62.287,6400000.0
2009-09-03 07:03:00,62.279,62.291,62.26,62.26,12800000.0
2009-09-03 07:04:00,62.291,62.295,62.288,62.288,8000000.0
2009-09-03 07:05:00,62.285,62.29,62.283,62.29,4800000.0
2009-09-03 07:06:00,62.29,62.29,62.285,62.285,4800000.0
2009-09-03 07:07:00,62.27,62.272,62.26,62.26,12800000.0
2009-09-03 07:08:00,62.259,62.271,62.245,62.245,28800000.0
2009-09-03 07:09:00,62.271,62.271,62.263,62.263,16000000.0
2009-09-03 07:10:00,62.26,62.26,62.241,62.246,19200000.0
2009-09-03 07:11:00,62.242,62.246,62.228,62.228,18400000.0
2009-09-03 07:12:00,62.247,62.255,62.246,62.246,13200000.0
2009-09-03 07:13:00,62.231,62.231,62.219,62.223,9600000.0
2009-09-03 07:14:00,62.241,62.241,62.229,62.23,13200000.0
2009-09-03 07:15:00,62.21,62.222,62.206,62.222,11200000.0
2009-09-03 07:16:00,62.199,62.216,62.195,62.216,9600000.0
2009-09-03 07:17:00,62.222,62.229,62.217,62.226,11200000.0
2009-09-03 07:18:00,62.234,62.238,62.23,62.23,6400000.0
2009-09-03 07:19:00,62.227,62.233,62.22,62.233,8000000.0
2009-09-03 07:20:00,62.233,62.255,62.233,62.255,14400000.0
2009-09-03 07:21:00,62.247,62.25,62.247,62.25,3200000.0
2009-09-03 07:22:00,62.242,62.242,62.238,62.238,3200000.0
2009-09-03 07:23:00,62.239,62.239,62.219,62.237,16000000.0
2009-09-03 07:24:00,62.234,62.234,62.227,62.234,12800000.0
2009-09-03 07:25:00,62.235,62.241,62.23,62.23,5200000.0
2009-09-03 07:26:00,62.254,62.254,62.238,62.238,6400000.0
2009-09-03 07:27:00,62.225,62.238,62.225,62.238,3200000.0
2009-09-03 07:28:00,62.233,62.234,62.228,62.228,12800000.0
2009-09-03 07:29:00,62.209,62.228,62.209,62.228,27200000.0
2009-09-03 07:30:00,62.236,62.24,62.232,62.232,9600000.0
2009-09-03 07:31:00,62.25,62.274,62.247,62.274,8000000.0
2009-09-03 07:32:00,62.286,62.299,62.286,62.286,8000000.0
2009-09-03 07:33:00,62.301,62.339,62.301,62.338,16000000.0
2009-09-03 07:34:00,62.351,62.353,62.35,62.353,6400000.0
2009-09-03 07:35:00,62.37,62.392,62.37,62.392,12800000.0
2009-09-03 07:36:00,62.406,62.409,62.392,62.401,11200000.0
2009-09-03 07:37:00,62.4,62.423,62.4,62.423,9000000.0
2009-09-03 07:38:00,62.429,62.429,62.417,62.424,11200000.0
2009-09-03 07:39:00,62.435,62.44,62.423,62.43,19200000.0
2009-09-03 07:40:00,62.442,62.453,62.442,62.453,3200000.0
2009-09-03 07:41:00,62.464,62.473,62.459,62.473,32000000.0
2009-09-03 07:42:00,62.467,62.473,62.45,62.473,33600000.0
2009-09-03 07:43:00,62.463,62.463,62.451,62.459,28800000.0
2009-09-03 07:44:00,62.468,62.475,62.468,62.475,4800000.0
2009-09-03 07:45:00,62.48,62.48,62.418,62.474,6400000.0
2009-09-03 07:46:00,62.462,62.468,62.44,62.44,27200000.0
2009-09-03 07:47:00,62.423,62.427,62.421,62.422,8000000.0
2009-09-03 07:48:00,62.428,62.428,62.415,62.428,9600000.0
2009-09-03 07:49:00,62.419,62.42,62.41,62.41,6400000.0
2009-09-03 07:50:00,62.414,62.434,62.414,62.434,4800000.0
2009-09-03 07:51:00,62.448,62.448,62.432,62.436,38400000.0
2009-09-03 07:52:00,62.437,62.437,62.428,62.428,3200000.0
2009-09-03 07:53:00,62.437,62.437,62.429,62.429,8800000.0
2009-09-03 07:54:00,62.442,62.443,62.437,62.437,9600000.0
2009-09-03 07:55:00,62.434,62.44,62.433,62.433,30400000.0
2009-09-03 07:56:00,62.437,62.439,62.437,62.438,8000000.0
2009-09-03 07:57:00,62.434,62.438,62.423,62.424,17600000.0
2009-09-03 07:58:00,62.39,62.417,62.39,62.417,11200000.0
2009-09-03 07:59:00,62.426,62.432,62.422,62.428,17600000.0
2009-09-03 08:00:00,62.438,62.465,62.438,62.465,20800000.0
2009-09-03 08:01:00,62.477,62.481,62.474,62.474,11200000.0
2009-09-03 08:02:00,62.496,62.514,62.492,62.51,11600000.0
2009-09-03 08:03:00,62.545,62.569,62.545,62.569,6400000.0
2009-09-03 08:04:00,62.569,62.577,62.567,62.571,12800000.0
2009-09-03 08:05:00,62.538,62.553,62.538,62.539,9600000.0
2009-09-03 08:06:00,62.563,62.572,62.563,62.572,12800000.0
2009-09-03 08:07:00,62.568,62.573,62.564,62.573,11200000.0
2009-09-03 08:08:00,62.571,62.571,62.54,62.54,6400000.0
2009-09-03 08:09:00,62.528,62.552,62.528,62.542,12800000.0
2009-09-03 08:10:00,62.56,62.564,62.558,62.563,30400000.0
2009-09-03 08:11:00,62.571,62.579,62.569,62.579,22400000.0
2009-09-03 08:12:00,62.566,62.577,62.566,62.571,6400000.0
2009-09-03 08:13:00,62.571,62.575,62.568,62.568,14400000.0
2009-09-03 08:14:00,62.576,62.576,62.562,62.562,6400000.0
2009-09-03 08:15:00,62.555,62.562,62.553,62.562,6400000.0
2009-09-03 08:16:00,62.555,62.564,62.555,62.558,19200000.0
2009-09-03 08:17:00,62.555,62.558,62.548,62.548,11200000.0
2009-09-03 08:18:00,62.553,62.556,62.549,62.553,11200000.0
2009-09-03 08:19:00,62.553,62.569,62.553,62.569,3200000.0
2009-09-03 08:20:00,62.554,62.554,62.529,62.536,12800000.0
2009-09-03 08:21:00,62.532,62.542,62.523,62.538,12800000.0
2009-09-03 08:22:00,62.532,62.532,62.516,62.516,4800000.0
2009-09-03 08:23:00,62.516,62.527,62.516,62.517,8000000.0
2009-09-03 08:24:00,62.507,62.516,62.501,62.516,11200000.0
2009-09-03 08:25:00,62.501,62.501,62.432,62.432,3200000.0
2009-09-03 08:26:00,62.466,62.472,62.461,62.465,16000000.0
2009-09-03 08:27:00,62.459,62.463,62.459,62.463,4800000.0
2009-09-03 08:28:00,62.467,62.473,62.457,62.457,9600000.0
2009-09-03 08:29:00,62.467,62.47,62.454,62.454,9600000.0
2009-09-03 08:30:00,62.469,62.469,62.457,62.457,9600000.0
2009-09-03 08:31:00,62.469,62.482,62.461,62.482,8000000.0
2009-09-03 08:32:00,62.469,62.469,62.437,62.457,4800000.0
2009-09-03 08:33:00,62.446,62.447,62.432,62.447,41600000.0
2009-09-03 08:34:00,62.442,62.442,62.432,62.432,6400000.0
2009-09-03 08:35:00,62.428,62.431,62.411,62.431,48000000.0
2009-09-03 08:36:00,62.442,62.448,62.442,62.448,3200000.0
2009-09-03 08:37:00,62.449,62.449,62.433,62.446,14400000.0
2009-09-03 08:38:00,62.453,62.468,62.453,62.468,18000000.0
2009-09-03 08:39:00,62.465,62.479,62.46,62.479,14400000.0
2009-09-03 08:40:00,62.472,62.485,62.465,62.485,11200000.0
2009-09-03 08:41:00,62.498,62.52,62.498,62.52,32400000.0
2009-09-03 08:42:00,62.535,62.538,62.53,62.532,8000000.0
2009-09-03 08:43:00,62.539,62.552,62.539,62.552,3200000.0
2009-09-03 08:44:00,62.562,62.571,62.562,62.571,3200000.0
2009-09-03 08:45:00,62.568,62.57,62.56,62.563,36800000.0
2009-09-03 08:46:00,62.568,62.58,62.568,62.577,9600000.0
2009-09-03 08:47:00,62.593,62.611,62.593,62.611,24000000.0
2009-09-03 08:48:00,62.603,62.606,62.593,62.606,31200000.0
2009-09-03 08:49:00,62.513,62.608,62.513,62.608,3200000.0
2009-09-03 08:50:00,62.618,62.618,62.612,62.612,8000000.0
2009-09-03 08:51:00,62.608,62.614,62.608,62.613,22400000.0
2009-09-03 08:52:00,62.616,62.662,62.616,62.662,35200000.0
2009-09-03 08:53:00,62.672,62.672,62.652,62.66,56400000.0
2009-09-03 08:54:00,62.646,62.647,62.641,62.647,22800000.0
2009-09-03 08:55:00,62.644,62.644,62.631,62.636,10000000.0
2009-09-03 08:56:00,62.625,62.625,62.616,62.616,14400000.0
2009-09-03 08:57:00,62.614,62.614,62.606,62.607,43200000.0
2009-09-03 08:58:00,62.604,62.627,62.604,62.627,19600000.0
2009-09-03 08:59:00,62.637,62.653,62.637,62.642,14400000.0
2009-09-03 09:00:00,62.65,62.685,62.65,62.685,32000000.0
2009-09-03 09:01:00,62.664,62.676,62.648,62.669,32400000.0
2009-09-03 09:02:00,62.679,62.685,62.674,62.682,19200000.0
2009-09-03 09:03:00,62.707,62.743,62.707,62.739,16000000.0
2009-09-03 09:04:00,62.737,62.737,62.719,62.719,21800000.0
2009-09-03 09:05:00,62.716,62.733,62.708,62.733,19200000.0
2009-09-03 09:06:00,62.734,62.739,62.722,62.739,30400000.0
2009-09-03 09:07:00,62.744,62.745,62.707,62.707,19200000.0
2009-09-03 09:08:00,62.671,62.671,62.666,62.666,3200000.0
2009-09-03 09:09:00,62.66,62.664,62.644,62.645,46400000.0
2009-09-03 09:10:00,62.644,62.672,62.631,62.672,24000000.0
2009-09-03 09:11:00,62.681,62.681,62.661,62.661,29200000.0
2009-09-03 09:12:00,62.649,62.649,62.615,62.615,11200000.0
2009-09-03 09:13:00,62.601,62.603,62.587,62.597,9600000.0
2009-09-03 09:14:00,62.577,62.581,62.572,62.578,16000000.0
2009-09-03 09:15:00,62.568,62.583,62.568,62.583,30400000.0
2009-09-03 09:16:00,62.572,62.572,62.536,62.536,49600000.0
2009-09-03 09:17:00,62.529,62.537,62.518,62.518,78400000.0
2009-09-03 09:18:00,62.518,62.521,62.508,62.521,72000000.0
2009-09-03 09:19:00,62.532,62.534,62.518,62.531,65600000.0
2009-09-03 09:20:00,62.528,62.532,62.512,62.52,76800000.0
2009-09-03 09:21:00,62.525,62.535,62.523,62.533,50000000.0
2009-09-03 09:22:00,62.523,62.53,62.507,62.53,36800000.0
2009-09-03 09:23:00,62.526,62.526,62.463,62.463,68800000.0
2009-09-03 09:24:00,62.444,62.467,62.444,62.467,43200000.0
2009-09-03 09:25:00,62.476,62.495,62.476,62.495,19200000.0
2009-09-03 09:26:00,62.519,62.537,62.514,62.537,32000000.0
2009-09-03 09:27:00,62.543,62.567,62.543,62.567,70400000.0
2009-09-03 09:28:00,62.539,62.539,62.526,62.526,3200000.0
2009-09-03 09:29:00,62.518,62.518,62.49,62.49,36800000.0
2009-09-03 09:30:00,62.487,62.487,62.441,62.441,25600000.0
2009-09-03 09:31:00,62.427,62.44,62.427,62.433,12800000.0
2009-09-03 09:32:00,62.434,62.435,62.423,62.435,33600000.0
2009-09-03 09:33:00,62.446,62.456,62.446,62.446,30400000.0
2009-09-03 09:34:00,62.436,62.456,62.436,62.456,33600000.0
2009-09-03 09:35:00,62.467,62.467,62.452,62.454,53200000.0
2009-09-03 09:36:00,62.442,62.442,62.429,62.44,46400000.0
2009-09-03 09:37:00,62.458,62.472,62.458,62.468,33600000.0
2009-09-03 09:38:00,62.476,62.515,62.476,62.515,4800000.0
2009-09-03 09:39:00,62.533,62.539,62.529,62.529,43200000.0
2009-09-03 09:40:00,62.521,62.522,62.511,62.522,46400000.0
2009-09-03 09:41:00,62.527,62.54,62.527,62.539,30400000.0
2009-09-03 09:42:00,62.553,62.563,62.553,62.563,43200000.0
2009-09-03 09:43:00,62.58,62.597,62.567,62.597,56000000.0
2009-09-03 09:44:00,62.607,62.607,62.592,62.601,30400000.0
2009-09-03 09:45:00,62.556,62.556,62.52,62.52,19200000.0
2009-09-03 09:46:00,62.521,62.532,62.521,62.532,27200000.0
2009-09-03 09:47:00,62.554,62.57,62.554,62.57,3200000.0
2009-09-03 09:48:00,62.578,62.582,62.577,62.579,6400000.0
2009-09-03 09:49:00,62.6,62.606,62.6,62.601,4800000.0
2009-09-03 09:50:00,62.619,62.629,62.613,62.627,33600000.0
2009-09-03 09:51:00,62.622,62.628,62.601,62.601,84800000.0
2009-09-03 09:52:00,62.605,62.611,62.6,62.611,35200000.0
2009-09-03 09:53:00,62.614,62.614,62.601,62.607,30400000.0
2009-09-03 09:54:00,62.605,62.605,62.58,62.58,8000000.0
2009-09-03 09:55:00,62.582,62.609,62.582,62.609,33600000.0
2009-09-03 09:56:00,62.613,62.615,62.602,62.609,36800000.0
2009-09-03 09:57:00,62.606,62.618,62.602,62.618,24000000.0
2009-09-03 09:58:00,62.604,62.614,62.604,62.614,32000000.0
2009-09-03 09:59:00,62.649,62.655,62.648,62.648,51200000.0
2009-09-03 10:00:00,62.642,62.642,62.595,62.595,62400000.0
2009-09-03 10:01:00,62.579,62.58,62.577,62.577,4800000.0
2009-09-03 10:02:00,62.549,62.555,62.537,62.555,36800000.0
2009-09-03 10:03:00,62.559,62.559,62.547,62.558,45200000.0
2009-09-03 10:04:00,62.559,62.559,62.524,62.546,40000000.0
2009-09-03 10:05:00,62.536,62.536,62.524,62.528,38400000.0
2009-09-03 10:06:00,62.542,62.557,62.542,62.555,33600000.0
2009-09-03 10:07:00,62.557,62.575,62.557,62.575,43600000.0
2009-09-03 10:08:00,62.571,62.577,62.562,62.575,50000000.0
2009-09-03 10:09:00,62.582,62.598,62.582,62.583,12800000.0
2009-09-03 10:10:00,62.58,62.58,62.545,62.556,46400000.0
2009-09-03 10:11:00,62.562,62.567,62.554,62.56,57600000.0
2009-09-03 10:12:00,62.559,62.564,62.558,62.564,57600000.0
2009-09-03 10:13:00,62.575,62.587,62.57,62.587,41600000.0
2009-09-03 10:14:00,62.567,62.57,62.56,62.568,30400000.0
2009-09-03 10:15:00,62.595,62.6,62.59,62.598,30400000.0
2009-09-03 10:16:00,62.603,62.606,62.597,62.605,8000000.0
2009-09-03 10:17:00,62.597,62.597,62.578,62.582,12800000.0
2009-09-03 10:18:00,62.593,62.606,62.593,62.606,6400000.0
2009-09-03 10:19:00,62.598,62.624,62.598,62.624,75600000.0
2009-09-03 10:20:00,62.634,62.643,62.627,62.643,11200000.0
2009-09-03 10:21:00,62.648,62.649,62.638,62.641,35600000.0
2009-09-03 10:22:00,62.63,62.635,62.623,62.623,8000000.0
2009-09-03 10:23:00,62.608,62.631,62.608,62.631,33600000.0
2009-09-03 10:24:00,62.626,62.644,62.626,62.632,43200000.0
2009-09-03 10:25:00,62.634,62.647,62.634,62.647,64000000.0
2009-09-03 10:26:00,62.649,62.652,62.643,62.651,36800000.0
2009-09-03 10:27:00,62.654,62.658,62.645,62.651,52800000.0
2009-09-03 10:28:00,62.649,62.668,62.648,62.668,88000000.0
2009-09-03 10:29:00,62.662,62.669,62.662,62.663,6400000.0
2009-09-03 10:30:00,62.667,62.668,62.648,62.648,27200000.0
2009-09-03 10:31:00,62.632,62.638,62.624,62.624,32000000.0
2009-09-03 10:32:00,62.626,62.626,62.616,62.621,46400000.0
2009-09-03 10:33:00,62.619,62.624,62.608,62.624,35600000.0
2009-09-03 10:34:00,62.618,62.619,62.605,62.605,18000000.0
2009-09-03 10:35:00,62.607,62.616,62.602,62.616,9600000.0
2009-09-03 10:36:00,62.629,62.635,62.621,62.624,12800000.0
2009-09-03 10:37:00,62.621,62.623,62.597,62.598,19200000.0
2009-09-03 10:38:00,62.597,62.613,62.594,62.613,29600000.0
2009-09-03 10:39:00,62.628,62.629,62.628,62.629,3200000.0
2009-09-03 10:40:00,62.639,62.641,62.627,62.639,24000000.0
2009-09-03 10:41:00,62.651,62.671,62.651,62.671,57600000.0
2009-09-03 10:42:00,62.682,62.697,62.682,62.697,38400000.0
2009-09-03 10:43:00,62.721,62.736,62.713,62.73,12800000.0
2009-09-03 10:44:00,62.739,62.739,62.719,62.719,19200000.0
2009-09-03 10:45:00,62.713,62.713,62.702,62.708,22400000.0
2009-09-03 10:46:00,62.716,62.728,62.713,62.726,28800000.0
2009-09-03 10:47:00,62.748,62.758,62.745,62.753,25600000.0
2009-09-03 10:48:00,62.742,62.744,62.736,62.741,38400000.0
2009-09-03 10:49:00,62.746,62.75,62.738,62.75,25600000.0
2009-09-03 10:50:00,62.745,62.75,62.738,62.742,59200000.0
2009-09-03 10:51:00,62.752,62.754,62.743,62.743,68800000.0
2009-09-03 10:52:00,62.742,62.746,62.735,62.735,35200000.0
2009-09-03 10:53:00,62.731,62.732,62.72,62.72,59200000.0
2009-09-03 10:54:00,62.716,62.727,62.714,62.725,55600000.0
2009-09-03 10:55:00,62.728,62.738,62.727,62.738,42000000.0
2009-09-03 10:56:00,62.729,62.729,62.709,62.719,45200000.0
2009-09-03 10:57:00,62.714,62.725,62.712,62.725,33600000.0
2009-09-03 10:58:00,62.717,62.72,62.705,62.717,40000000.0
2009-09-03 10:59:00,62.712,62.725,62.711,62.723,49600000.0
2009-09-03 11:00:00,62.721,62.73,62.719,62.721,51200000.0
2009-09-03 11:01:00,62.728,62.744,62.728,62.744,6400000.0
2009-09-03 11:02:00,62.749,62.76,62.749,62.755,19200000.0
2009-09-03 11:03:00,62.744,62.758,62.744,62.755,36800000.0
2009-09-03 11:04:00,62.745,62.745,62.731,62.743,27200000.0
2009-09-03 11:05:00,62.746,62.746,62.723,62.735,11200000.0
2009-09-03 11:06:00,62.744,62.754,62.744,62.745,30400000.0
2009-09-03 11:07:00,62.755,62.772,62.755,62.772,46400000.0
2009-09-03 11:08:00,62.777,62.779,62.77,62.777,32400000.0
2009-09-03 11:09:00,62.788,62.815,62.788,62.815,75200000.0
2009-09-03 11:10:00,62.812,62.812,62.765,62.765,36800000.0
2009-09-03 11:11:00,62.769,62.778,62.763,62.766,52800000.0
2009-09-03 11:12:00,62.769,62.769,62.728,62.728,70800000.0
2009-09-03 11:13:00,62.725,62.726,62.708,62.708,8000000.0
2009-09-03 11:14:00,62.714,62.729,62.714,62.722,57600000.0
2009-09-03 11:15:00,62.708,62.728,62.708,62.728,6400000.0
2009-09-03 11:16:00,62.741,62.755,62.74,62.755,17600000.0
2009-09-03 11:17:00,62.757,62.766,62.752,62.765,54800000.0
2009-09-03 11:18:00,62.762,62.763,62.75,62.755,73600000.0
2009-09-03 11:19:00,62.753,62.756,62.743,62.748,56000000.0
2009-09-03 11:20:00,62.758,62.763,62.748,62.756,35200000.0
2009-09-03 11:21:00,62.758,62.764,62.756,62.764,40000000.0
2009-09-03 11:22:00,62.769,62.771,62.757,62.761,42000000.0
2009-09-03 11:23:00,62.757,62.767,62.755,62.766,51200000.0
2009-09-03 11:24:00,62.778,62.778,62.76,62.76,52800000.0
2009-09-03 11:25:00,62.752,62.753,62.74,62.746,35200000.0
2009-09-03 11:26:00,62.741,62.748,62.736,62.74,27200000.0
2009-09-03 11:27:00,62.739,62.742,62.725,62.741,11200000.0
2009-09-03 11:28:00,62.735,62.739,62.725,62.725,41600000.0
2009-09-03 11:29:00,62.72,62.722,62.713,62.715,43200000.0
2009-09-03 11:30:00,62.705,62.706,62.694,62.695,11200000.0
2009-09-03 11:31:00,62.687,62.687,62.666,62.666,27200000.0
2009-09-03 11:32:00,62.667,62.667,62.654,62.654,35200000.0
2009-09-03 11:33:00,62.659,62.666,62.659,62.666,17600000.0
2009-09-03 11:34:00,62.661,62.668,62.66,62.661,33600000.0
2009-09-03 11:35:00,62.658,62.668,62.658,62.665,6400000.0
2009-09-03 11:36:00,62.627,62.669,62.627,62.669,43200000.0
2009-09-03 11:37:00,62.666,62.67,62.657,62.658,41600000.0
2009-09-03 11:38:00,62.68,62.691,62.679,62.691,27200000.0
2009-09-03 11:39:00,62.699,62.711,62.699,62.711,3200000.0
2009-09-03 11:40:00,62.705,62.716,62.705,62.715,22400000.0
2009-09-03 11:41:00,62.701,62.701,62.678,62.678,38800000.0
2009-09-03 11:42:00,62.68,62.682,62.675,62.682,38400000.0
2009-09-03 11:43:00,62.683,62.683,62.673,62.677,4800000.0
2009-09-03 11:44:00,62.677,62.684,62.676,62.684,59200000.0
2009-09-03 11:45:00,62.673,62.675,62.67,62.672,49600000.0
2009-09-03 11:46:00,62.678,62.679,62.678,62.678,4800000.0
2009-09-03 11:47:00,62.673,62.68,62.673,62.676,56800000.0
2009-09-03 11:48:00,62.671,62.671,62.662,62.669,12800000.0
2009-09-03 11:49:00,62.661,62.68,62.661,62.68,41400000.0
2009-09-03 11:50:00,62.679,62.679,62.669,62.67,45200000.0
2009-09-03 11:51:00,62.669,62.673,62.664,62.668,44800000.0
2009-09-03 11:52:00,62.671,62.671,62.655,62.662,32000000.0
2009-09-03 11:53:00,62.652,62.656,62.647,62.656,35200000.0
2009-09-03 11:54:00,62.647,62.647,62.638,62.647,48000000.0
2009-09-03 11:55:00,62.647,62.649,62.641,62.641,44800000.0
2009-09-03 11:56:00,62.642,62.663,62.642,62.663,64400000.0
2009-09-03 11:57:00,62.656,62.657,62.649,62.657,22400000.0
2009-09-03 11:58:00,62.66,62.673,62.66,62.666,41600000.0
2009-09-03 11:59:00,62.66,62.674,62.66,62.673,51200000.0
2009-09-03 12:00:00,62.659,62.659,62.648,62.65,36800000.0
2009-09-03 12:01:00,62.648,62.65,62.637,62.64,19200000.0
2009-09-03 12:02:00,62.631,62.631,62.611,62.613,12800000.0
2009-09-03 12:03:00,62.614,62.622,62.602,62.603,52000000.0
2009-09-03 12:04:00,62.577,62.61,62.577,62.596,24000000.0
2009-09-03 12:05:00,62.595,62.597,62.592,62.597,28200000.0
2009-09-03 12:06:00,62.586,62.594,62.58,62.594,24000000.0
2009-09-03 12:07:00,62.569,62.584,62.562,62.573,20800000.0
2009-09-03 12:08:00,62.584,62.584,62.556,62.563,43200000.0
2009-09-03 12:09:00,62.592,62.593,62.581,62.581,25600000.0
2009-09-03 12:10:00,62.585,62.588,62.574,62.584,11200000.0
2009-09-03 12:11:00,62.587,62.591,62.568,62.568,27600000.0
2009-09-03 12:12:00,62.6,62.621,62.6,62.621,30400000.0
2009-09-03 12:13:00,62.625,62.628,62.62,62.627,14400000.0
2009-09-03 12:14:00,62.623,62.637,62.619,62.637,6400000.0
2009-09-03 12:15:00,62.609,62.626,62.596,62.62,27200000.0
2009-09-03 12:16:00,62.642,62.645,62.636,62.643,27200000.0
2009-09-03 12:17:00,62.644,62.65,62.644,62.644,43200000.0
2009-09-03 12:18:00,62.654,62.656,62.645,62.654,25600000.0
2009-09-03 12:19:00,62.652,62.652,62.643,62.646,35200000.0
2009-09-03 12:20:00,62.649,62.654,62.645,62.646,36800000.0
2009-09-03 12:21:00,62.647,62.652,62.641,62.649,59200000.0
2009-09-03 12:22:00,62.65,62.656,62.642,62.642,30800000.0
2009-09-03 12:23:00,62.64,62.64,62.563,62.563,32000000.0
2009-09-03 12:24:00,62.631,62.638,62.627,62.633,33600000.0
2009-09-03 12:25:00,62.623,62.64,62.623,62.639,22400000.0
2009-09-03 12:26:00,62.641,62.643,62.638,62.641,30400000.0
2009-09-03 12:27:00,62.638,62.64,62.636,62.638,30400000.0
2009-09-03 12:28:00,62.638,62.641,62.633,62.634,60800000.0
2009-09-03 12:29:00,62.617,62.617,62.478,62.52,115600000.0
2009-09-03 12:30:00,62.533,62.627,62.533,62.627,46400000.0
2009-09-03 12:31:00,62.607,62.609,62.597,62.597,70400000.0
2009-09-03 12:32:00,62.6,62.616,62.6,62.61,28800000.0
2009-09-03 12:33:00,62.61,62.613,62.608,62.608,40000000.0
2009-09-03 12:34:00,62.605,62.611,62.602,62.602,27200000.0
2009-09-03 12:35:00,62.604,62.604,62.583,62.595,25600000.0
2009-09-03 12:36:00,62.593,62.596,62.588,62.59,48000000.0
2009-09-03 12:37:00,62.59,62.605,62.59,62.603,8000000.0
2009-09-03 12:38:00,62.597,62.597,62.594,62.594,3200000.0
2009-09-03 12:39:00,62.585,62.585,62.578,62.578,24000000.0
2009-09-03 12:40:00,62.576,62.582,62.576,62.581,16000000.0
2009-09-03 12:41:00,62.577,62.58,62.571,62.579,22400000.0
2009-09-03 12:42:00,62.581,62.588,62.58,62.588,22400000.0
2009-09-03 12:43:00,62.585,62.586,62.571,62.571,36800000.0
2009-09-03 12:44:00,62.574,62.582,62.571,62.582,22400000.0
2009-09-03 12:45:00,62.594,62.615,62.594,62.615,35200000.0
2009-09-03 12:46:00,62.619,62.623,62.614,62.614,44800000.0
2009-09-03 12:47:00,62.614,62.641,62.614,62.641,30400000.0
2009-09-03 12:48:00,62.627,62.654,62.627,62.654,32000000.0
2009-09-03 12:49:00,62.644,62.645,62.635,62.641,40000000.0
2009-09-03 12:50:00,62.648,62.648,62.632,62.645,13200000.0
2009-09-03 12:51:00,62.643,62.667,62.636,62.667,22400000.0
2009-09-03 12:52:00,62.674,62.685,62.674,62.682,25600000.0
2009-09-03 12:53:00,62.688,62.688,62.688,62.688,3200000.0
2009-09-03 12:54:00,62.689,62.689,62.679,62.679,3200000.0
2009-09-03 12:55:00,62.698,62.699,62.69,62.693,24000000.0
2009-09-03 12:56:00,62.691,62.711,62.691,62.711,12800000.0
2009-09-03 12:57:00,62.716,62.716,62.693,62.699,27200000.0
2009-09-03 12:58:00,62.679,62.679,62.665,62.676,12800000.0
2009-09-03 12:59:00,62.697,62.7,62.687,62.7,14400000.0
2009-09-03 13:00:00,62.71,62.71,62.705,62.705,8000000.0
2009-09-03 13:01:00,62.716,62.716,62.701,62.71,17600000.0
2009-09-03 13:02:00,62.704,62.713,62.698,62.698,12800000.0
2009-09-03 13:03:00,62.689,62.689,62.686,62.688,8000000.0
2009-09-03 13:04:00,62.647,62.674,62.647,62.67,16000000.0
2009-09-03 13:05:00,62.682,62.685,62.678,62.678,12800000.0
2009-09-03 13:06:00,62.684,62.685,62.673,62.678,17600000.0
2009-09-03 13:07:00,62.681,62.681,62.673,62.673,12800000.0
2009-09-03 13:08:00,62.674,62.697,62.674,62.695,32000000.0
2009-09-03 13:09:00,62.704,62.723,62.704,62.716,28800000.0
2009-09-03 13:10:00,62.734,62.74,62.727,62.734,32000000.0
2009-09-03 13:11:00,62.718,62.718,62.668,62.668,19200000.0
2009-09-03 13:12:00,62.661,62.661,62.649,62.654,16000000.0
2009-09-03 13:13:00,62.659,62.671,62.659,62.671,11200000.0
2009-09-03 13:14:00,62.68,62.681,62.676,62.681,8000000.0
2009-09-03 13:15:00,62.673,62.682,62.672,62.677,11200000.0
2009-09-03 13:16:00,62.664,62.668,62.66,62.667,25600000.0
2009-09-03 13:17:00,62.588,62.677,62.588,62.67,4800000.0
2009-09-03 13:18:00,62.672,62.684,62.672,62.679,56400000.0
2009-09-03 13:19:00,62.667,62.672,62.667,62.672,3200000.0
2009-09-03 13:20:00,62.67,62.67,62.669,62.669,4800000.0
2009-09-03 13:21:00,62.665,62.67,62.664,62.67,56000000.0
2009-09-03 13:22:00,62.678,62.68,62.667,62.668,9600000.0
2009-09-03 13:23:00,62.672,62.678,62.672,62.675,8000000.0
2009-09-03 13:24:00,62.671,62.676,62.667,62.669,14400000.0
2009-09-03 13:25:00,62.667,62.669,62.659,62.668,33600000.0
2009-09-03 13:26:00,62.689,62.775,62.689,62.775,24400000.0
2009-09-03 13:27:00,62.822,62.853,62.822,62.846,40000000.0
2009-09-03 13:28:00,62.845,62.848,62.838,62.842,20800000.0
2009-09-03 13:29:00,62.86,62.877,62.86,62.87,22400000.0
2009-09-03 13:30:00,62.871,62.872,62.864,62.868,36800000.0
2009-09-03 13:31:00,62.863,62.863,62.856,62.856,6400000.0
2009-09-03 13:32:00,62.885,62.917,62.885,62.915,17600000.0
2009-09-03 13:33:00,62.918,62.942,62.918,62.942,12800000.0
2009-09-03 13:34:00,62.993,63.031,62.983,63.031,17600000.0
2009-09-03 13:35:00,63.025,63.025,63.008,63.011,10000000.0
2009-09-03 13:36:00,63.019,63.033,63.009,63.01,48400000.0
2009-09-03 13:37:00,62.995,63.013,62.995,63.013,24000000.0
2009-09-03 13:38:00,63.021,63.026,63.013,63.026,29200000.0
2009-09-03 13:39:00,63.026,63.026,62.998,62.998,25600000.0
2009-09-03 13:40:00,62.994,63.021,62.994,63.021,9600000.0
2009-09-03 13:41:00,63.019,63.019,62.995,62.995,16000000.0
2009-09-03 13:42:00,62.971,62.971,62.961,62.961,4800000.0
2009-09-03 13:43:00,62.944,62.963,62.944,62.948,26000000.0
2009-09-03 13:44:00,62.955,62.972,62.948,62.972,28800000.0
2009-09-03 13:45:00,62.968,62.971,62.949,62.949,12800000.0
2009-09-03 13:46:00,62.934,62.939,62.924,62.924,8000000.0
2009-09-03 13:47:00,62.922,62.935,62.922,62.932,27200000.0
2009-09-03 13:48:00,62.94,62.943,62.94,62.943,3200000.0
2009-09-03 13:49:00,62.954,62.954,62.935,62.949,33600000.0
2009-09-03 13:50:00,62.94,62.948,62.929,62.948,33600000.0
2009-09-03 13:51:00,62.922,62.931,62.921,62.921,12800000.0
2009-09-03 13:52:00,62.889,62.901,62.873,62.9,40000000.0
2009-09-03 13:53:00,62.902,62.907,62.895,62.907,37200000.0
2009-09-03 13:54:00,62.894,62.914,62.894,62.912,24000000.0
2009-09-03 13:55:00,62.912,62.93,62.912,62.921,11200000.0
2009-09-03 13:56:00,62.92,62.928,62.92,62.928,14400000.0
2009-09-03 13:57:00,62.939,62.949,62.939,62.949,14400000.0
2009-09-03 13:58:00,62.95,62.95,62.938,62.949,32000000.0
2009-09-03 13:59:00,62.957,62.962,62.954,62.96,48000000.0
2009-09-03 14:00:00,62.975,62.979,62.965,62.979,32000000.0
2009-09-03 14:01:00,62.985,63.0,62.985,62.986,14400000.0
2009-09-03 14:02:00,62.985,62.992,62.982,62.988,28800000.0
2009-09-03 14:03:00,62.982,62.982,62.959,62.959,14400000.0
2009-09-03 14:04:00,62.944,62.947,62.943,62.946,10000000.0
2009-09-03 14:05:00,62.939,62.946,62.939,62.941,25600000.0
2009-09-03 14:06:00,62.936,62.939,62.931,62.936,17600000.0
2009-09-03 14:07:00,62.936,62.946,62.934,62.934,4800000.0
2009-09-03 14:08:00,62.957,62.969,62.956,62.969,24000000.0
2009-09-03 14:09:00,62.947,62.965,62.927,62.965,11200000.0
2009-09-03 14:10:00,62.981,62.981,62.964,62.964,17600000.0
2009-09-03 14:11:00,62.959,62.965,62.953,62.959,12800000.0
2009-09-03 14:12:00,62.964,62.966,62.957,62.957,12800000.0
2009-09-03 14:13:00,62.956,62.973,62.956,62.973,24000000.0
2009-09-03 14:14:00,62.977,62.98,62.964,62.974,20800000.0
2009-09-03 14:15:00,62.965,62.971,62.955,62.97,34000000.0
2009-09-03 14:16:00,62.981,62.995,62.972,62.995,27200000.0
2009-09-03 14:17:00,62.971,62.989,62.971,62.972,11200000.0
2009-09-03 14:18:00,62.994,62.994,62.962,62.964,16000000.0
2009-09-03 14:19:00,62.967,62.976,62.965,62.975,40000000.0
2009-09-03 14:20:00,62.967,62.967,62.955,62.955,4800000.0
2009-09-03 14:21:00,62.95,62.967,62.946,62.951,33600000.0
2009-09-03 14:22:00,62.927,62.93,62.92,62.93,14400000.0
2009-09-03 14:23:00,62.944,62.946,62.938,62.938,17600000.0
2009-09-03 14:24:00,62.896,62.941,62.896,62.941,36800000.0
2009-09-03 14:25:00,62.956,62.972,62.956,62.969,12800000.0
2009-09-03 14:26:00,62.984,62.99,62.97,62.97,19200000.0
2009-09-03 14:27:00,62.95,62.97,62.95,62.97,11200000.0
2009-09-03 14:28:00,62.983,62.983,62.974,62.978,11200000.0
2009-09-03 14:29:00,62.983,62.983,62.948,62.948,12800000.0
2009-09-03 14:30:00,62.867,62.869,62.784,62.784,11200000.0
2009-09-03 14:31:00,62.872,62.872,62.754,62.84,16000000.0
2009-09-03 14:32:00,62.82,62.82,62.805,62.81,9600000.0
2009-09-03 14:33:00,62.813,62.815,62.801,62.801,9600000.0
2009-09-03 14:34:00,62.797,62.819,62.797,62.819,17600000.0
2009-09-03 14:35:00,62.834,62.836,62.819,62.829,11200000.0
2009-09-03 14:36:00,62.827,62.836,62.826,62.826,8000000.0
2009-09-03 14:37:00,62.796,62.803,62.792,62.794,12800000.0
2009-09-03 14:38:00,62.83,62.88,62.83,62.88,11200000.0
2009-09-03 14:39:00,62.881,62.881,62.84,62.84,17600000.0
2009-09-03 14:40:00,62.833,62.846,62.832,62.834,16000000.0
2009-09-03 14:41:00,62.853,62.864,62.849,62.859,11200000.0
2009-09-03 14:42:00,62.86,62.863,62.842,62.842,11200000.0
2009-09-03 14:43:00,62.833,62.833,62.813,62.827,17600000.0
2009-09-03 14:44:00,62.833,62.834,62.827,62.833,12800000.0
2009-09-03 14:45:00,62.84,62.856,62.84,62.856,8000000.0
2009-09-03 14:46:00,62.847,62.85,62.842,62.846,17600000.0
2009-09-03 14:47:00,62.828,62.835,62.823,62.832,12800000.0
2009-09-03 14:48:00,62.843,62.849,62.84,62.847,11200000.0
2009-09-03 14:49:00,62.857,62.859,62.848,62.852,9600000.0
2009-09-03 14:50:00,62.825,62.825,62.803,62.816,8000000.0
2009-09-03 14:51:00,62.814,62.817,62.809,62.814,17600000.0
2009-09-03 14:52:00,62.826,62.844,62.825,62.84,14400000.0
2009-09-03 14:53:00,62.804,62.818,62.797,62.812,9600000.0
2009-09-03 14:54:00,62.827,62.835,62.818,62.821,12800000.0
2009-09-03 14:55:00,62.823,62.837,62.812,62.837,8000000.0
2009-09-03 14:56:00,62.849,62.86,62.847,62.848,16000000.0
2009-09-03 14:57:00,62.841,62.848,62.835,62.848,12800000.0
2009-09-03 14:58:00,62.863,62.868,62.859,62.868,14400000.0
2009-09-03 14:59:00,62.862,62.862,62.844,62.844,8000000.0
2009-09-03 15:00:00,62.836,62.836,62.818,62.821,16000000.0
2009-09-03 15:01:00,62.818,62.822,62.808,62.82,17600000.0
2009-09-03 15:02:00,62.822,62.829,62.817,62.817,11200000.0
2009-09-03 15:03:00,62.836,62.854,62.836,62.853,9600000.0
2009-09-03 15:04:00,62.862,62.868,62.862,62.866,16000000.0
2009-09-03 15:05:00,62.872,62.88,62.872,62.875,12800000.0
2009-09-03 15:06:00,62.869,62.884,62.869,62.875,11200000.0
2009-09-03 15:07:00,62.878,62.878,62.837,62.847,11200000.0
2009-09-03 15:08:00,62.842,62.85,62.834,62.834,11200000.0
2009-09-03 15:09:00,62.831,62.833,62.823,62.83,14400000.0
2009-09-03 15:10:00,62.84,62.863,62.84,62.863,16000000.0
2009-09-03 15:11:00,62.883,62.897,62.883,62.897,11200000.0
2009-09-03 15:12:00,62.876,62.892,62.876,62.878,9600000.0
2009-09-03 15:13:00,62.878,62.882,62.875,62.878,12800000.0
2009-09-03 15:14:00,62.87,62.87,62.861,62.867,8000000.0
2009-09-03 15:15:00,62.859,62.859,62.841,62.848,17600000.0
2009-09-03 15:16:00,62.846,62.846,62.789,62.795,12800000.0
2009-09-03 15:17:00,62.788,62.805,62.788,62.805,14400000.0
2009-09-03 15:18:00,62.81,62.818,62.809,62.815,12800000.0
2009-09-03 15:19:00,62.815,62.82,62.788,62.794,16000000.0
2009-09-03 15:20:00,62.778,62.806,62.778,62.803,12800000.0
2009-09-03 15:21:00,62.814,62.837,62.737,62.837,17600000.0
2009-09-03 15:22:00,62.846,62.897,62.842,62.897,11200000.0
2009-09-03 15:23:00,62.882,62.882,62.864,62.864,11200000.0
2009-09-03 15:24:00,62.873,62.917,62.873,62.917,11200000.0
2009-09-03 15:25:00,62.928,62.933,62.924,62.932,12800000.0
2009-09-03 15:26:00,62.923,62.924,62.916,62.916,14400000.0
2009-09-03 15:27:00,62.921,62.921,62.914,62.914,8000000.0
2009-09-03 15:28:00,62.899,62.899,62.886,62.893,12800000.0
2009-09-03 15:29:00,62.896,62.916,62.896,62.915,17600000.0
2009-09-03 15:30:00,62.9,62.916,62.878,62.916,17600000.0
2009-09-03 15:31:00,62.911,62.911,62.855,62.855,12800000.0
2009-09-03 15:32:00,62.861,62.904,62.861,62.904,11200000.0
2009-09-03 15:33:00,62.92,62.972,62.92,62.972,6400000.0
2009-09-03 15:34:00,62.959,62.959,62.9,62.9,8000000.0
2009-09-03 15:35:00,62.912,62.924,62.911,62.924,8000000.0
2009-09-03 15:36:00,62.904,62.904,62.853,62.853,14400000.0
2009-09-03 15:37:00,62.861,62.884,62.853,62.871,16000000.0
2009-09-03 15:38:00,62.872,62.893,62.865,62.878,16000000.0
2009-09-03 15:39:00,62.875,62.897,62.875,62.891,12800000.0
2009-09-03 15:40:00,62.885,62.885,62.866,62.879,12800000.0
2009-09-03 15:41:00,62.887,62.891,62.881,62.881,16400000.0
2009-09-03 15:42:00,62.908,62.915,62.901,62.901,8000000.0
2009-09-03 15:43:00,62.888,62.912,62.887,62.887,12800000.0
2009-09-03 15:44:00,62.885,62.929,62.875,62.929,16000000.0
2009-09-03 15:45:00,62.927,62.929,62.894,62.929,12800000.0
2009-09-03 15:46:00,62.966,62.966,62.934,62.934,11200000.0
2009-09-03 15:47:00,62.89,62.89,62.874,62.887,11200000.0
2009-09-03 15:48:00,62.895,62.922,62.895,62.922,12800000.0
2009-09-03 15:49:00,62.925,62.938,62.911,62.911,11200000.0
2009-09-03 15:50:00,62.923,62.931,62.914,62.921,14400000.0
2009-09-03 15:51:00,62.929,62.932,62.92,62.92,11200000.0
2009-09-03 15:52:00,62.921,62.938,62.921,62.938,11200000.0
2009-09-03 15:53:00,62.926,62.929,62.915,62.915,12800000.0
2009-09-03 15:54:00,62.895,62.902,62.895,62.902,8000000.0
2009-09-03 15:55:00,62.914,62.922,62.908,62.912,17600000.0
2009-09-03 15:56:00,62.905,62.905,62.894,62.894,8000000.0
2009-09-03 15:57:00,62.892,62.892,62.886,62.886,3200000.0
2009-09-03 15:58:00,62.822,62.822,62.785,62.815,11200000.0
2009-09-03 15:59:00,62.822,62.851,62.818,62.851,11200000.0
2009-09-03 16:00:00,62.913,62.976,62.913,62.976,11200000.0
2009-09-03 16:01:00,62.944,62.944,62.876,62.876,11200000.0
2009-09-03 16:02:00,62.892,62.916,62.892,62.892,17600000.0
2009-09-03 16:03:00,62.852,62.862,62.838,62.84,12800000.0
2009-09-03 16:04:00,62.827,62.827,62.766,62.795,11200000.0
2009-09-03 16:05:00,62.767,62.767,62.712,62.715,14400000.0
2009-09-03 16:06:00,62.726,62.749,62.726,62.745,16000000.0
2009-09-03 16:07:00,62.778,62.795,62.774,62.775,11200000.0
2009-09-03 16:08:00,62.761,62.762,62.73,62.73,11200000.0
2009-09-03 16:09:00,62.731,62.736,62.727,62.736,17600000.0
2009-09-03 16:10:00,62.746,62.746,62.71,62.71,12800000.0
2009-09-03 16:11:00,62.722,62.733,62.714,62.717,11200000.0
2009-09-03 16:12:00,62.725,62.796,62.725,62.79,9600000.0
2009-09-03 16:13:00,62.786,62.786,62.772,62.775,11200000.0
2009-09-03 16:14:00,62.799,62.814,62.797,62.797,14400000.0
2009-09-03 16:15:00,62.773,62.773,62.735,62.745,11200000.0
2009-09-03 16:16:00,62.74,62.77,62.74,62.77,11600000.0
2009-09-03 16:17:00,62.748,62.748,62.731,62.746,17600000.0
2009-09-03 16:18:00,62.699,62.699,62.696,62.696,3200000.0
2009-09-03 16:19:00,62.668,62.675,62.657,62.657,11200000.0
2009-09-03 16:20:00,62.676,62.693,62.676,62.682,11200000.0
2009-09-03 16:21:00,62.669,62.669,62.653,62.653,11200000.0
2009-09-03 16:22:00,62.656,62.676,62.656,62.659,12800000.0
2009-09-03 16:23:00,62.643,62.643,62.632,62.635,12800000.0
2009-09-03 16:24:00,62.641,62.662,62.641,62.66,11200000.0
2009-09-03 16:25:00,62.655,62.661,62.646,62.648,12800000.0
2009-09-03 16:26:00,62.626,62.63,62.587,62.6,12800000.0
2009-09-03 16:27:00,62.601,62.639,62.601,62.639,17600000.0
2009-09-03 16:28:00,62.646,62.677,62.646,62.676,11200000.0
2009-09-03 16:29:00,62.67,62.67,62.654,62.657,14800000.0
2009-09-03 16:30:00,62.647,62.647,62.631,62.631,14400000.0
2009-09-03 16:31:00,62.647,62.656,62.646,62.646,14400000.0
2009-09-03 16:32:00,62.649,62.649,62.625,62.636,8000000.0
2009-09-03 16:33:00,62.642,62.674,62.642,62.666,10000000.0
2009-09-03 16:34:00,62.672,62.699,62.672,62.695,17600000.0
2009-09-03 16:35:00,62.697,62.706,62.694,62.705,12800000.0
2009-09-03 16:36:00,62.69,62.693,62.678,62.693,11200000.0
2009-09-03 16:37:00,62.699,62.716,62.699,62.709,12800000.0
2009-09-03 16:38:00,62.715,62.761,62.715,62.761,14800000.0
2009-09-03 16:39:00,62.767,62.767,62.733,62.733,12800000.0
2009-09-03 16:40:00,62.738,62.738,62.716,62.723,17600000.0
2009-09-03 16:41:00,62.753,62.763,62.736,62.736,12800000.0
2009-09-03 16:42:00,62.733,62.733,62.713,62.718,11200000.0
2009-09-03 16:43:00,62.723,62.73,62.717,62.717,12800000.0
2009-09-03 16:44:00,62.688,62.688,62.667,62.682,11200000.0
2009-09-03 16:45:00,62.697,62.697,62.666,62.666,11200000.0
2009-09-03 16:46:00,62.645,62.666,62.638,62.663,14400000.0
2009-09-03 16:47:00,62.64,62.64,62.614,62.627,17600000.0
2009-09-03 16:48:00,62.637,62.642,62.633,62.639,11200000.0
2009-09-03 16:49:00,62.637,62.642,62.616,62.616,11200000.0
2009-09-03 16:50:00,62.614,62.637,62.614,62.616,17600000.0
2009-09-03 16:51:00,62.607,62.607,62.54,62.54,11200000.0
2009-09-03 16:52:00,62.609,62.632,62.609,62.632,3200000.0
2009-09-03 16:53:00,62.636,62.636,62.627,62.627,8000000.0
2009-09-03 16:54:00,62.638,62.638,62.615,62.618,9600000.0
2009-09-03 16:55:00,62.596,62.596,62.539,62.539,14400000.0
2009-09-03 16:56:00,62.525,62.548,62.51,62.51,12800000.0
2009-09-03 16:57:00,62.516,62.529,62.512,62.512,16000000.0
2009-09-03 16:58:00,62.512,62.521,62.507,62.519,13200000.0
2009-09-03 16:59:00,62.498,62.515,62.489,62.515,12800000.0
2009-09-03 17:00:00,62.527,62.547,62.527,62.539,11200000.0
2009-09-03 17:01:00,62.565,62.591,62.488,62.59,12800000.0
2009-09-03 17:02:00,62.6,62.612,62.596,62.612,16000000.0
2009-09-03 17:03:00,62.601,62.601,62.594,62.596,8400000.0
2009-09-03 17:04:00,62.614,62.614,62.598,62.605,11200000.0
2009-09-03 17:05:00,62.603,62.61,62.6,62.6,17600000.0
2009-09-03 17:06:00,62.6,62.619,62.6,62.619,8000000.0
2009-09-03 17:07:00,62.628,62.638,62.621,62.638,11200000.0
2009-09-03 17:08:00,62.639,62.64,62.606,62.606,17600000.0
2009-09-03 17:09:00,62.609,62.629,62.609,62.628,6400000.0
2009-09-03 17:10:00,62.651,62.657,62.642,62.643,11200000.0
2009-09-03 17:11:00,62.647,62.647,62.62,62.62,13200000.0
2009-09-03 17:12:00,62.604,62.613,62.589,62.609,12800000.0
2009-09-03 17:13:00,62.615,62.615,62.609,62.609,12800000.0
2009-09-03 17:14:00,62.607,62.607,62.594,62.602,12800000.0
2009-09-03 17:15:00,62.611,62.621,62.611,62.614,12800000.0
2009-09-03 17:16:00,62.61,62.618,62.6,62.6,11200000.0
2009-09-03 17:17:00,62.593,62.598,62.587,62.591,11200000.0
2009-09-03 17:18:00,62.594,62.603,62.594,62.602,9600000.0
2009-09-03 17:19:00,62.594,62.606,62.584,62.584,8000000.0
2009-09-03 17:20:00,62.55,62.561,62.532,62.561,11200000.0
2009-09-03 17:21:00,62.552,62.552,62.53,62.53,12800000.0
2009-09-03 17:22:00,62.529,62.546,62.456,62.545,11200000.0
2009-09-03 17:23:00,62.561,62.563,62.549,62.563,8000000.0
2009-09-03 17:24:00,62.551,62.556,62.544,62.556,11200000.0
2009-09-03 17:25:00,62.559,62.575,62.557,62.575,11200000.0
2009-09-03 17:26:00,62.57,62.579,62.554,62.554,11200000.0
2009-09-03 17:27:00,62.563,62.584,62.563,62.582,17600000.0
2009-09-03 17:28:00,62.591,62.601,62.565,62.601,12800000.0
2009-09-03 17:29:00,62.583,62.595,62.579,62.579,12800000.0
2009-09-03 17:30:00,62.589,62.593,62.589,62.589,11200000.0
2009-09-03 17:31:00,62.603,62.634,62.603,62.634,12800000.0
2009-09-03 17:32:00,62.617,62.638,62.617,62.63,11200000.0
2009-09-03 17:33:00,62.662,62.678,62.662,62.662,12800000.0
2009-09-03 17:34:00,62.655,62.655,62.642,62.647,11200000.0
2009-09-03 17:35:00,62.656,62.668,62.656,62.663,12800000.0
2009-09-03 17:36:00,62.672,62.681,62.668,62.679,11200000.0
2009-09-03 17:37:00,62.686,62.693,62.666,62.666,9600000.0
2009-09-03 17:38:00,62.664,62.679,62.664,62.679,8000000.0
2009-09-03 17:39:00,62.677,62.681,62.671,62.676,17600000.0
2009-09-03 17:40:00,62.689,62.694,62.688,62.694,11200000.0
2009-09-03 17:41:00,62.71,62.715,62.691,62.708,11200000.0
2009-09-03 17:42:00,62.717,62.725,62.717,62.725,11200000.0
2009-09-03 17:43:00,62.726,62.727,62.708,62.708,8000000.0
2009-09-03 17:44:00,62.708,62.708,62.697,62.697,12800000.0
2009-09-03 17:45:00,62.705,62.708,62.698,62.7,11200000.0
2009-09-03 17:46:00,62.691,62.699,62.688,62.698,13200000.0
2009-09-03 17:47:00,62.707,62.717,62.702,62.702,12800000.0
2009-09-03 17:48:00,62.706,62.715,62.706,62.715,11200000.0
2009-09-03 17:49:00,62.731,62.748,62.731,62.747,11200000.0
2009-09-03 17:50:00,62.742,62.742,62.726,62.742,12800000.0
2009-09-03 17:51:00,62.734,62.739,62.728,62.737,11200000.0
2009-09-03 17:52:00,62.748,62.748,62.733,62.742,12800000.0
2009-09-03 17:53:00,62.743,62.744,62.731,62.732,17600000.0
2009-09-03 17:54:00,62.719,62.719,62.696,62.696,8000000.0
2009-09-03 17:55:00,62.704,62.713,62.694,62.697,13200000.0
2009-09-03 17:56:00,62.711,62.725,62.711,62.724,11200000.0
2009-09-03 17:57:00,62.719,62.728,62.715,62.728,16000000.0
2009-09-03 17:58:00,62.73,62.757,62.73,62.751,12800000.0
2009-09-03 17:59:00,62.752,62.767,62.751,62.767,11600000.0
2009-09-03 18:00:00,62.766,62.766,62.75,62.758,17600000.0
2009-09-03 18:01:00,62.729,62.769,62.647,62.769,17600000.0
2009-09-03 18:02:00,62.773,62.773,62.753,62.753,6400000.0
2009-09-03 18:03:00,62.743,62.743,62.734,62.741,12800000.0
2009-09-03 18:04:00,62.736,62.739,62.725,62.725,11200000.0
2009-09-03 18:05:00,62.717,62.722,62.703,62.722,17600000.0
2009-09-03 18:06:00,62.726,62.726,62.694,62.694,12800000.0
2009-09-03 18:07:00,62.698,62.698,62.686,62.686,11200000.0
2009-09-03 18:08:00,62.69,62.69,62.678,62.68,16000000.0
2009-09-03 18:09:00,62.665,62.681,62.665,62.681,8000000.0
2009-09-03 18:10:00,62.691,62.702,62.69,62.702,12800000.0
2009-09-03 18:11:00,62.709,62.722,62.703,62.722,11200000.0
2009-09-03 18:12:00,62.721,62.728,62.706,62.706,12800000.0
2009-09-03 18:13:00,62.696,62.719,62.696,62.708,11200000.0
2009-09-03 18:14:00,62.711,62.713,62.706,62.708,12800000.0
2009-09-03 18:15:00,62.702,62.72,62.702,62.715,8000000.0
2009-09-03 18:16:00,62.684,62.735,62.684,62.735,12800000.0
2009-09-03 18:17:00,62.739,62.739,62.729,62.731,11200000.0
2009-09-03 18:18:00,62.713,62.713,62.67,62.67,11200000.0
2009-09-03 18:19:00,62.657,62.657,62.647,62.647,8000000.0
2009-09-03 18:20:00,62.637,62.639,62.634,62.639,12800000.0
2009-09-03 18:21:00,62.654,62.662,62.64,62.662,11200000.0
2009-09-03 18:22:00,62.681,62.688,62.623,62.678,16000000.0
2009-09-03 18:23:00,62.676,62.678,62.663,62.663,16000000.0
2009-09-03 18:24:00,62.67,62.676,62.668,62.671,12800000.0
2009-09-03 18:25:00,62.673,62.673,62.662,62.662,11200000.0
2009-09-03 18:26:00,62.655,62.676,62.655,62.67,12800000.0
2009-09-03 18:27:00,62.664,62.676,62.657,62.671,14400000.0
2009-09-03 18:28:00,62.666,62.666,62.648,62.662,9600000.0
2009-09-03 18:29:00,62.656,62.67,62.656,62.67,12800000.0
2009-09-03 18:30:00,62.667,62.669,62.661,62.669,11200000.0
2009-09-03 18:31:00,62.668,62.668,62.651,62.651,12800000.0
2009-09-03 18:32:00,62.653,62.653,62.639,62.645,11200000.0
2009-09-03 18:33:00,62.645,62.645,62.623,62.625,11200000.0
2009-09-03 18:34:00,62.634,62.665,62.634,62.663,9600000.0
2009-09-03 18:35:00,62.676,62.681,62.668,62.675,12800000.0
2009-09-03 18:36:00,62.675,62.675,62.666,62.669,12800000.0
2009-09-03 18:37:00,62.672,62.681,62.672,62.681,17600000.0
2009-09-03 18:38:00,62.69,62.69,62.676,62.676,11200000.0
2009-09-03 18:39:00,62.677,62.68,62.666,62.68,16000000.0
2009-09-03 18:40:00,62.695,62.705,62.693,62.705,12800000.0
2009-09-03 18:41:00,62.708,62.708,62.701,62.703,14400000.0
2009-09-03 18:42:00,62.716,62.725,62.71,62.714,11200000.0
2009-09-03 18:43:00,62.709,62.712,62.69,62.69,12800000.0
2009-09-03 18:44:00,62.678,62.704,62.678,62.699,11200000.0
2009-09-03 18:45:00,62.715,62.715,62.699,62.701,11200000.0
2009-09-03 18:46:00,62.696,62.696,62.669,62.669,9600000.0
2009-09-03 18:47:00,62.663,62.666,62.634,62.634,13200000.0
2009-09-03 18:48:00,62.616,62.636,62.601,62.636,12800000.0
2009-09-03 18:49:00,62.632,62.632,62.627,62.629,12800000.0
2009-09-03 18:50:00,62.638,62.66,62.638,62.652,17600000.0
2009-09-03 18:51:00,62.666,62.673,62.661,62.673,12800000.0
2009-09-03 18:52:00,62.674,62.678,62.67,62.678,9600000.0
2009-09-03 18:53:00,62.667,62.669,62.65,62.667,12800000.0
2009-09-03 18:54:00,62.66,62.677,62.66,62.674,11200000.0
2009-09-03 18:55:00,62.664,62.664,62.654,62.654,11200000.0
2009-09-03 18:56:00,62.647,62.655,62.636,62.637,16000000.0
2009-09-03 18:57:00,62.621,62.626,62.608,62.617,11200000.0
2009-09-03 18:58:00,62.625,62.63,62.621,62.63,11200000.0
2009-09-03 18:59:00,62.635,62.647,62.635,62.641,17600000.0
2009-09-03 19:00:00,62.639,62.647,62.638,62.647,12800000.0
2009-09-03 19:01:00,62.643,62.653,62.643,62.645,12800000.0
2009-09-03 19:02:00,62.644,62.645,62.636,62.636,11200000.0
2009-09-03 19:03:00,62.627,62.627,62.604,62.604,12800000.0
2009-09-03 19:04:00,62.627,62.659,62.627,62.659,16000000.0
2009-09-03 19:05:00,62.658,62.661,62.656,62.659,14400000.0
2009-09-03 19:06:00,62.63,62.654,62.63,62.642,16000000.0
2009-09-03 19:07:00,62.659,62.659,62.651,62.651,3200000.0
2009-09-03 19:08:00,62.661,62.665,62.644,62.644,17600000.0
2009-09-03 19:09:00,62.644,62.651,62.637,62.65,12800000.0
2009-09-03 19:10:00,62.657,62.675,62.657,62.675,17600000.0
2009-09-03 19:11:00,62.684,62.703,62.684,62.703,12800000.0
2009-09-03 19:12:00,62.686,62.704,62.684,62.684,11200000.0
2009-09-03 19:13:00,62.688,62.692,62.687,62.687,11200000.0
2009-09-03 19:14:00,62.67,62.686,62.67,62.673,9600000.0
2009-09-03 19:15:00,62.679,62.688,62.673,62.68,12800000.0
2009-09-03 19:16:00,62.683,62.694,62.683,62.691,12800000.0
2009-09-03 19:17:00,62.689,62.689,62.665,62.665,13200000.0
2009-09-03 19:18:00,62.669,62.672,62.66,62.667,17600000.0
2009-09-03 19:19:00,62.668,62.668,62.654,62.666,16000000.0
2009-09-03 19:20:00,62.674,62.682,62.667,62.667,11200000.0
2009-09-03 19:21:00,62.687,62.696,62.684,62.696,16000000.0
2009-09-03 19:22:00,62.708,62.716,62.701,62.716,9600000.0
2009-09-03 19:23:00,62.716,62.726,62.712,62.726,9600000.0
2009-09-03 19:24:00,62.73,62.73,62.707,62.72,17600000.0
2009-09-03 19:25:00,62.719,62.734,62.713,62.734,17600000.0
2009-09-03 19:26:00,62.717,62.723,62.717,62.719,11200000.0
2009-09-03 19:27:00,62.704,62.704,62.668,62.668,11200000.0
2009-09-03 19:28:00,62.703,62.71,62.703,62.703,12800000.0
2009-09-03 19:29:00,62.711,62.711,62.699,62.699,11200000.0
2009-09-03 19:30:00,62.685,62.687,62.68,62.687,8000000.0
2009-09-03 19:31:00,62.699,62.7,62.665,62.665,17600000.0
2009-09-03 19:32:00,62.648,62.661,62.641,62.641,8000000.0
2009-09-03 19:33:00,62.634,62.639,62.609,62.619,12800000.0
2009-09-03 19:34:00,62.64,62.643,62.631,62.631,9600000.0
2009-09-03 19:35:00,62.625,62.642,62.625,62.642,17600000.0
2009-09-03 19:36:00,62.648,62.659,62.648,62.659,11200000.0
2009-09-03 19:37:00,62.655,62.655,62.639,62.642,11200000.0
2009-09-03 19:38:00,62.605,62.65,62.605,62.65,9600000.0
2009-09-03 19:39:00,62.642,62.659,62.642,62.659,11200000.0
2009-09-03 19:40:00,62.659,62.667,62.654,62.659,9600000.0
2009-09-03 19:41:00,62.663,62.693,62.663,62.693,12800000.0
2009-09-03 19:42:00,62.694,62.694,62.685,62.689,12800000.0
2009-09-03 19:43:00,62.686,62.686,62.677,62.677,11200000.0
2009-09-03 19:44:00,62.657,62.662,62.641,62.656,16000000.0
2009-09-03 19:45:00,62.643,62.648,62.638,62.648,9600000.0
2009-09-03 19:46:00,62.649,62.66,62.649,62.655,8000000.0
2009-09-03 19:47:00,62.655,62.656,62.641,62.641,16000000.0
2009-09-03 19:48:00,62.657,62.661,62.647,62.66,11200000.0
2009-09-03 19:49:00,62.657,62.669,62.65,62.669,12800000.0
2009-09-03 19:50:00,62.677,62.68,62.665,62.665,12800000.0
2009-09-03 19:51:00,62.659,62.664,62.648,62.66,12800000.0
2009-09-03 19:52:00,62.672,62.703,62.67,62.703,11200000.0
2009-09-03 19:53:00,62.701,62.708,62.686,62.708,17600000.0
2009-09-03 19:54:00,62.712,62.716,62.707,62.715,14400000.0
2009-09-03 19:55:00,62.687,62.701,62.671,62.672,11200000.0
2009-09-03 19:56:00,62.698,62.699,62.69,62.698,11600000.0
2009-09-03 19:57:00,62.698,62.706,62.691,62.706,12800000.0
2009-09-03 19:58:00,62.706,62.708,62.701,62.701,8000000.0
2009-09-03 19:59:00,62.696,62.71,62.69,62.704,14400000.0
2009-09-03 20:00:00,62.696,62.696,62.673,62.673,12800000.0
2009-09-03 20:01:00,62.677,62.684,62.673,62.673,11200000.0
2009-09-03 20:02:00,62.681,62.685,62.67,62.67,9600000.0
2009-09-03 20:03:00,62.675,62.683,62.675,62.682,8000000.0
2009-09-03 20:04:00,62.69,62.712,62.689,62.712,12800000.0
2009-09-03 20:05:00,62.716,62.721,62.699,62.714,12800000.0
2009-09-03 20:06:00,62.729,62.732,62.723,62.723,6400000.0
2009-09-03 20:07:00,62.695,62.714,62.695,62.709,16000000.0
2009-09-03 20:08:00,62.715,62.715,62.689,62.692,12800000.0
2009-09-03 20:09:00,62.691,62.694,62.682,62.694,8000000.0
2009-09-03 20:10:00,62.679,62.685,62.672,62.672,17600000.0
2009-09-03 20:11:00,62.666,62.666,62.654,62.658,8000000.0
2009-09-03 20:12:00,62.653,62.669,62.653,62.661,14400000.0
2009-09-03 20:13:00,62.662,62.672,62.656,62.664,11200000.0
2009-09-03 20:14:00,62.669,62.672,62.663,62.668,7400000.0
2009-09-03 20:15:00,62.678,62.682,62.678,62.679,11200000.0
2009-09-03 20:16:00,62.685,62.687,62.678,62.68,12800000.0
2009-09-03 20:17:00,62.675,62.675,62.659,62.661,12800000.0
2009-09-03 20:18:00,62.66,62.67,62.659,62.669,12800000.0
2009-09-03 20:19:00,62.655,62.664,62.655,62.656,11200000.0
2009-09-03 20:20:00,62.652,62.652,62.607,62.607,11600000.0
2009-09-03 20:21:00,62.6,62.607,62.6,62.607,11200000.0
2009-09-03 20:22:00,62.582,62.592,62.579,62.592,11200000.0
2009-09-03 20:23:00,62.612,62.624,62.6,62.6,12800000.0
2009-09-03 20:24:00,62.64,62.65,62.64,62.642,16000000.0
2009-09-03 20:25:00,62.645,62.652,62.644,62.65,12800000.0
2009-09-03 20:26:00,62.644,62.644,62.633,62.638,17600000.0
2009-09-03 20:27:00,62.639,62.651,62.639,62.646,12800000.0
2009-09-03 20:28:00,62.65,62.655,62.646,62.646,17600000.0
2009-09-03 20:29:00,62.649,62.66,62.644,62.644,13200000.0
2009-09-03 20:30:00,62.644,62.644,62.627,62.644,12800000.0
2009-09-03 20:31:00,62.643,62.648,62.643,62.648,8000000.0
2009-09-03 20:32:00,62.641,62.643,62.635,62.636,8000000.0
2009-09-03 20:33:00,62.637,62.643,62.627,62.64,16000000.0
2009-09-03 20:34:00,62.634,62.647,62.634,62.647,6400000.0
2009-09-03 20:35:00,62.631,62.646,62.631,62.639,16000000.0
2009-09-03 20:36:00,62.648,62.652,62.648,62.65,11200000.0
2009-09-03 20:37:00,62.644,62.644,62.636,62.641,6400000.0
2009-09-03 20:38:00,62.628,62.635,62.628,62.635,12800000.0
2009-09-03 20:39:00,62.646,62.649,62.646,62.649,3200000.0
2009-09-03 20:40:00,62.648,62.648,62.641,62.641,12800000.0
2009-09-03 20:41:00,62.625,62.641,62.625,62.631,12800000.0
2009-09-03 20:42:00,62.62,62.628,62.616,62.628,12800000.0
2009-09-03 20:43:00,62.626,62.632,62.623,62.623,12800000.0
2009-09-03 20:44:00,62.582,62.607,62.582,62.597,11600000.0
2009-09-03 20:45:00,62.623,62.629,62.623,62.629,3200000.0
2009-09-03 20:46:00,62.649,62.659,62.649,62.656,8000000.0
2009-09-03 20:47:00,62.655,62.667,62.655,62.66,11200000.0
2009-09-03 20:48:00,62.663,62.664,62.656,62.663,12800000.0
2009-09-03 20:49:00,62.647,62.647,62.633,62.647,11200000.0
2009-09-03 20:50:00,62.642,62.649,62.623,62.623,12800000.0
2009-09-03 20:51:00,62.608,62.608,62.591,62.593,11200000.0
2009-09-03 20:52:00,62.592,62.592,62.578,62.578,11200000.0
2009-09-03 20:53:00,62.576,62.58,62.571,62.58,12800000.0
2009-09-03 20:54:00,62.585,62.593,62.574,62.593,11200000.0
2009-09-03 20:55:00,62.589,62.589,62.583,62.585,11200000.0
2009-09-03 20:56:00,62.601,62.616,62.601,62.608,8000000.0
2009-09-03 20:57:00,62.609,62.617,62.607,62.61,11200000.0
2009-09-03 20:58:00,62.604,62.605,62.592,62.595,17600000.0
2009-09-03 20:59:00,62.604,62.651,62.546,62.612,14400000.0
2009-09-03 21:00:00,62.599,62.602,62.583,62.602,12800000.0
2009-09-03 21:01:00,62.614,62.629,62.614,62.621,17600000.0
2009-09-03 21:02:00,62.616,62.621,62.606,62.62,11200000.0
2009-09-03 21:03:00,62.61,62.61,62.596,62.597,12800000.0
2009-09-03 21:04:00,62.594,62.594,62.583,62.59,11200000.0
2009-09-03 21:05:00,62.588,62.594,62.584,62.594,14400000.0
2009-09-03 21:06:00,62.594,62.603,62.581,62.603,8000000.0
2009-09-03 21:07:00,62.62,62.62,62.609,62.616,12800000.0
2009-09-03 21:08:00,62.609,62.62,62.609,62.62,3200000.0
2009-09-03 21:09:00,62.603,62.611,62.596,62.604,12800000.0
2009-09-03 21:10:00,62.623,62.632,62.608,62.624,12800000.0
2009-09-03 21:11:00,62.632,62.64,62.624,62.631,12800000.0
2009-09-03 21:12:00,62.63,62.63,62.609,62.618,12800000.0
2009-09-03 21:13:00,62.614,62.626,62.614,62.624,11200000.0
2009-09-03 21:14:00,62.653,62.671,62.653,62.671,3200000.0
2009-09-03 21:15:00,62.702,62.702,62.681,62.689,18000000.0
2009-09-03 21:16:00,62.694,62.694,62.687,62.687,4800000.0
2009-09-03 21:17:00,62.693,62.698,62.689,62.698,6400000.0
2009-09-03 21:18:00,62.698,62.698,62.689,62.696,4800000.0
2009-09-03 21:19:00,62.681,62.681,62.67,62.67,12800000.0
2009-09-03 21:20:00,62.693,62.702,62.689,62.689,9600000.0
2009-09-03 21:21:00,62.695,62.695,62.689,62.694,9600000.0
2009-09-03 21:22:00,62.691,62.691,62.673,62.673,12800000.0
2009-09-03 21:23:00,62.655,62.662,62.651,62.651,6400000.0
2009-09-03 21:24:00,62.658,62.664,62.652,62.662,12800000.0
2009-09-03 21:25:00,62.663,62.669,62.658,62.666,11200000.0
2009-09-03 21:26:00,62.668,62.693,62.668,62.693,17600000.0
2009-09-03 21:27:00,62.703,62.71,62.702,62.706,11200000.0
2009-09-03 21:28:00,62.693,62.693,62.675,62.675,12800000.0
2009-09-03 21:29:00,62.655,62.673,62.655,62.67,12800000.0
2009-09-03 21:30:00,62.669,62.683,62.668,62.683,13200000.0
2009-09-03 21:31:00,62.692,62.709,62.692,62.699,11200000.0
2009-09-03 21:32:00,62.701,62.715,62.701,62.714,11200000.0
2009-09-03 21:33:00,62.715,62.722,62.712,62.722,11200000.0
2009-09-03 21:34:00,62.719,62.719,62.706,62.708,11200000.0
2009-09-03 21:35:00,62.706,62.714,62.706,62.708,11200000.0
2009-09-03 21:36:00,62.691,62.713,62.691,62.713,17600000.0
2009-09-03 21:37:00,62.713,62.713,62.7,62.705,12800000.0
2009-09-03 21:38:00,62.71,62.721,62.703,62.721,8000000.0
2009-09-03 21:39:00,62.708,62.723,62.707,62.716,11200000.0
2009-09-03 21:40:00,62.737,62.738,62.725,62.725,11200000.0
2009-09-03 21:41:00,62.737,62.739,62.727,62.739,14400000.0
2009-09-03 21:42:00,62.704,62.726,62.704,62.717,11200000.0
2009-09-03 21:43:00,62.735,62.735,62.721,62.721,4800000.0
2009-09-03 21:44:00,62.707,62.727,62.702,62.717,9600000.0
2009-09-03 21:45:00,62.731,62.737,62.723,62.723,14400000.0
2009-09-03 21:46:00,62.729,62.739,62.729,62.739,8400000.0
2009-09-03 21:47:00,62.716,62.724,62.707,62.722,17600000.0
2009-09-03 21:48:00,62.724,62.728,62.724,62.727,4800000.0
2009-09-03 21:49:00,62.739,62.744,62.733,62.744,14400000.0
2009-09-03 21:50:00,62.746,62.749,62.742,62.749,11200000.0
2009-09-03 21:51:00,62.765,62.765,62.675,62.765,12800000.0
2009-09-03 21:52:00,62.794,62.812,62.794,62.812,12800000.0
2009-09-03 21:53:00,62.808,62.808,62.786,62.79,17600000.0
2009-09-03 21:54:00,62.778,62.785,62.771,62.774,14400000.0
2009-09-03 21:55:00,62.768,62.775,62.766,62.766,11200000.0
2009-09-03 21:56:00,62.774,62.774,62.756,62.756,12800000.0
2009-09-03 21:57:00,62.764,62.776,62.758,62.776,12800000.0
2009-09-03 21:58:00,62.776,62.776,62.744,62.744,16000000.0
2009-09-03 21:59:00,62.743,62.757,62.741,62.749,14800000.0
2009-09-03 22:00:00,62.745,62.745,62.715,62.715,12800000.0
2009-09-03 22:01:00,62.694,62.699,62.685,62.686,12800000.0
2009-09-03 22:02:00,62.687,62.695,62.686,62.695,12200000.0
2009-09-03 22:03:00,62.697,62.721,62.694,62.721,11200000.0
2009-09-03 22:04:00,62.618,62.691,62.618,62.669,11200000.0
2009-09-03 22:05:00,62.715,62.721,62.71,62.715,17600000.0
2009-09-03 22:06:00,62.702,62.702,62.694,62.694,18400000.0
2009-09-03 22:07:00,62.703,62.705,62.689,62.689,12800000.0
2009-09-03 22:08:00,62.65,62.665,62.649,62.66,11200000.0
2009-09-03 22:09:00,62.643,62.662,62.643,62.652,11600000.0
2009-09-03 22:10:00,62.682,62.687,62.676,62.676,17600000.0
2009-09-03 22:11:00,62.688,62.691,62.684,62.684,14400000.0
2009-09-03 22:12:00,62.686,62.693,62.679,62.693,11200000.0
2009-09-03 22:13:00,62.674,62.679,62.672,62.672,16000000.0
2009-09-03 22:14:00,62.646,62.671,62.646,62.658,16000000.0
2009-09-03 22:15:00,62.67,62.672,62.667,62.67,12800000.0
2009-09-03 22:16:00,62.647,62.673,62.647,62.667,12800000.0
2009-09-03 22:17:00,62.678,62.678,62.664,62.669,11200000.0
2009-09-03 22:18:00,62.69,62.704,62.69,62.704,12800000.0
2009-09-03 22:19:00,62.699,62.705,62.697,62.703,14400000.0
2009-09-03 22:20:00,62.71,62.71,62.697,62.701,11200000.0
2009-09-03 22:21:00,62.687,62.687,62.671,62.675,12800000.0
2009-09-03 22:22:00,62.682,62.686,62.669,62.669,11600000.0
2009-09-03 22:23:00,62.693,62.699,62.688,62.693,12800000.0
2009-09-03 22:24:00,62.683,62.686,62.675,62.675,12800000.0
2009-09-03 22:25:00,62.669,62.675,62.657,62.664,17600000.0
2009-09-03 22:26:00,62.657,62.665,62.657,62.664,11200000.0
2009-09-03 22:27:00,62.683,62.684,62.672,62.677,17600000.0
2009-09-03 22:28:00,62.677,62.677,62.67,62.67,8000000.0
2009-09-03 22:29:00,62.676,62.679,62.666,62.679,9600000.0
2009-09-03 22:30:00,62.683,62.685,62.682,62.682,12800000.0
2009-09-03 22:31:00,62.684,62.709,62.684,62.709,15400000.0
2009-09-03 22:32:00,62.708,62.71,62.7,62.702,12800000.0
2009-09-03 22:33:00,62.705,62.708,62.7,62.707,12800000.0
2009-09-03 22:34:00,62.712,62.712,62.709,62.712,9600000.0
2009-09-03 22:35:00,62.688,62.701,62.687,62.691,11200000.0
2009-09-03 22:36:00,62.695,62.705,62.695,62.704,12800000.0
2009-09-03 22:37:00,62.713,62.714,62.706,62.711,16000000.0
2009-09-03 22:38:00,62.705,62.712,62.695,62.712,17600000.0
2009-09-03 22:39:00,62.711,62.716,62.709,62.716,11200000.0
2009-09-03 22:40:00,62.718,62.721,62.704,62.704,9600000.0
2009-09-03 22:41:00,62.705,62.712,62.695,62.698,12800000.0
2009-09-03 22:42:00,62.685,62.691,62.685,62.685,11200000.0
2009-09-03 22:43:00,62.683,62.69,62.673,62.675,11200000.0
2009-09-03 22:44:00,62.665,62.685,62.665,62.671,8000000.0
2009-09-03 22:45:00,62.698,62.703,62.692,62.703,12800000.0
2009-09-03 22:46:00,62.7,62.703,62.695,62.7,12800000.0
2009-09-03 22:47:00,62.692,62.694,62.682,62.682,12800000.0
2009-09-03 22:48:00,62.706,62.728,62.706,62.717,12800000.0
2009-09-03 22:49:00,62.746,62.755,62.742,62.755,11200000.0
2009-09-03 22:50:00,62.76,62.792,62.76,62.792,11200000.0
2009-09-03 22:51:00,62.802,62.802,62.776,62.777,12800000.0
2009-09-03 22:52:00,62.752,62.753,62.722,62.735,14400000.0
2009-09-03 22:53:00,62.727,62.735,62.726,62.73,11200000.0
2009-09-03 22:54:00,62.724,62.731,62.722,62.722,11200000.0
2009-09-03 22:55:00,62.74,62.787,62.733,62.787,12800000.0
2009-09-03 22:56:00,62.785,62.785,62.728,62.728,12800000.0
2009-09-03 22:57:00,62.713,62.733,62.713,62.724,11200000.0
2009-09-03 22:58:00,62.712,62.726,62.706,62.726,14400000.0
2009-09-03 22:59:00,62.725,62.725,62.705,62.715,11200000.0
2009-09-03 23:00:00,62.704,62.705,62.698,62.698,12800000.0
2009-09-03 23:01:00,62.686,62.692,62.684,62.685,11200000.0
2009-09-03 23:02:00,62.699,62.709,62.692,62.709,12800000.0
2009-09-03 23:03:00,62.76,62.76,62.71,62.715,17600000.0
2009-09-03 23:04:00,62.733,62.733,62.73,62.733,11200000.0
2009-09-03 23:05:00,62.749,62.752,62.712,62.747,11200000.0
2009-09-03 23:06:00,62.758,62.763,62.744,62.744,17600000.0
2009-09-03 23:07:00,62.747,62.771,62.747,62.763,12800000.0
2009-09-03 23:08:00,62.774,62.775,62.77,62.772,11200000.0
2009-09-03 23:09:00,62.766,62.769,62.766,62.769,16000000.0
2009-09-03 23:10:00,62.756,62.761,62.752,62.752,16000000.0
2009-09-03 23:11:00,62.747,62.753,62.74,62.748,17600000.0
2009-09-03 23:12:00,62.743,62.751,62.743,62.75,8000000.0
2009-09-03 23:13:00,62.752,62.762,62.752,62.762,8000000.0
2009-09-03 23:14:00,62.767,62.772,62.765,62.772,8000000.0
2009-09-03 23:15:00,62.748,62.753,62.744,62.744,12800000.0
2009-09-03 23:16:00,62.766,62.768,62.758,62.768,12800000.0
2009-09-03 23:17:00,62.739,62.748,62.735,62.735,17600000.0
2009-09-03 23:18:00,62.764,62.765,62.754,62.754,8000000.0
2009-09-03 23:19:00,62.738,62.758,62.738,62.754,12800000.0
2009-09-03 23:20:00,62.778,62.778,62.732,62.745,12800000.0
2009-09-03 23:21:00,62.777,62.783,62.77,62.77,12800000.0
2009-09-03 23:22:00,62.759,62.761,62.752,62.759,12800000.0
2009-09-03 23:23:00,62.746,62.768,62.711,62.711,11200000.0
2009-09-03 23:24:00,62.752,62.763,62.752,62.763,12800000.0
2009-09-03 23:25:00,62.759,62.759,62.661,62.744,11200000.0
2009-09-03 23:26:00,62.705,62.728,62.705,62.719,16000000.0
2009-09-03 23:27:00,62.734,62.737,62.72,62.733,16000000.0
2009-09-03 23:28:00,62.731,62.731,62.715,62.724,12800000.0
2009-09-03 23:29:00,62.719,62.732,62.719,62.72,11200000.0
2009-09-03 23:30:00,62.727,62.727,62.719,62.721,12800000.0
2009-09-03 23:31:00,62.716,62.731,62.713,62.731,11200000.0
2009-09-03 23:32:00,62.73,62.73,62.708,62.71,17600000.0
2009-09-03 23:33:00,62.717,62.734,62.717,62.734,12800000.0
2009-09-03 23:34:00,62.72,62.733,62.72,62.728,8000000.0
2009-09-03 23:35:00,62.733,62.744,62.726,62.744,12800000.0
2009-09-03 23:36:00,62.762,62.776,62.762,62.776,12800000.0
2009-09-03 23:37:00,62.776,62.776,62.748,62.748,16000000.0
2009-09-03 23:38:00,62.728,62.731,62.717,62.731,11200000.0
2009-09-03 23:39:00,62.722,62.737,62.719,62.719,12800000.0
2009-09-03 23:40:00,62.727,62.738,62.721,62.726,13200000.0
2009-09-03 23:41:00,62.718,62.718,62.703,62.703,14400000.0
2009-09-03 23:42:00,62.699,62.705,62.697,62.699,14400000.0
2009-09-03 23:43:00,62.69,62.705,62.682,62.705,11200000.0
2009-09-03 23:44:00,62.713,62.73,62.713,62.73,12800000.0
2009-09-03 23:45:00,62.715,62.725,62.705,62.705,16000000.0
2009-09-03 23:46:00,62.71,62.712,62.705,62.71,11200000.0
2009-09-03 23:47:00,62.733,62.741,62.733,62.741,12800000.0
2009-09-03 23:48:00,62.743,62.743,62.732,62.732,8000000.0
2009-09-03 23:49:00,62.745,62.745,62.735,62.742,17600000.0
2009-09-03 23:50:00,62.733,62.744,62.733,62.744,11200000.0
2009-09-03 23:51:00,62.76,62.76,62.752,62.752,12800000.0
2009-09-03 23:52:00,62.723,62.74,62.719,62.738,14400000.0
2009-09-03 23:53:00,62.746,62.751,62.743,62.745,14400000.0
2009-09-03 23:54:00,62.738,62.743,62.738,62.742,11600000.0
2009-09-03 23:55:00,62.737,62.737,62.708,62.708,12800000.0
2009-09-03 23:56:00,62.718,62.73,62.714,62.722,12800000.0
2009-09-03 23:57:00,62.727,62.727,62.685,62.7,12800000.0
2009-09-03 23:58:00,62.726,62.726,62.7,62.713,11200000.0
2009-09-03 23:59:00,62.724,62.733,62.715,62.715,9600000.0
2009-09-04 00:00:00,62.699,62.719,62.699,62.704,12800000.0
2009-09-04 00:01:00,62.724,62.724,62.714,62.719,11200000.0
2009-09-04 00:02:00,62.697,62.721,62.697,62.721,12800000.0
2009-09-04 00:03:00,62.728,62.728,62.717,62.722,11200000.0
2009-09-04 00:04:00,62.721,62.73,62.711,62.721,14400000.0
2009-09-04 00:05:00,62.713,62.722,62.7,62.716,12800000.0
2009-09-04 00:06:00,62.722,62.736,62.715,62.732,11200000.0
2009-09-04 00:07:00,62.716,62.737,62.715,62.715,16000000.0
2009-09-04 00:08:00,62.741,62.751,62.739,62.745,12800000.0
2009-09-04 00:09:00,62.74,62.742,62.728,62.742,12800000.0
2009-09-04 00:10:00,62.758,62.766,62.75,62.766,12800000.0
2009-09-04 00:11:00,62.764,62.764,62.75,62.75,11200000.0
2009-09-04 00:12:00,62.728,62.728,62.72,62.72,11200000.0
2009-09-04 00:13:00,62.705,62.708,62.696,62.708,12800000.0
2009-09-04 00:14:00,62.71,62.717,62.708,62.708,11200000.0
2009-09-04 00:15:00,62.703,62.703,62.668,62.668,11200000.0
2009-09-04 00:16:00,62.708,62.718,62.705,62.718,8000000.0
2009-09-04 00:17:00,62.719,62.735,62.719,62.735,12800000.0
2009-09-04 00:18:00,62.72,62.72,62.708,62.713,11200000.0
2009-09-04 00:19:00,62.715,62.723,62.709,62.723,11200000.0
2009-09-04 00:20:00,62.662,62.716,62.643,62.716,14400000.0
2009-09-04 00:21:00,62.728,62.735,62.727,62.733,11200000.0
2009-09-04 00:22:00,62.736,62.743,62.728,62.737,18000000.0
2009-09-04 00:23:00,62.744,62.753,62.744,62.751,12800000.0
2009-09-04 00:24:00,62.728,62.758,62.728,62.744,17600000.0
2009-09-04 00:25:00,62.766,62.766,62.75,62.758,11200000.0
2009-09-04 00:26:00,62.747,62.756,62.737,62.739,11200000.0
2009-09-04 00:27:00,62.751,62.753,62.736,62.736,12800000.0
2009-09-04 00:28:00,62.768,62.778,62.767,62.77,12800000.0
2009-09-04 00:29:00,62.775,62.775,62.768,62.775,14400000.0
2009-09-04 00:30:00,62.775,62.777,62.764,62.764,12800000.0
2009-09-04 00:31:00,62.772,62.778,62.77,62.777,9600000.0
2009-09-04 00:32:00,62.781,62.799,62.781,62.799,9600000.0
2009-09-04 00:33:00,62.799,62.799,62.782,62.797,11200000.0
2009-09-04 00:34:00,62.795,62.802,62.784,62.791,17600000.0
2009-09-04 00:35:00,62.797,62.803,62.794,62.803,11200000.0
2009-09-04 00:36:00,62.809,62.809,62.799,62.802,12800000.0
2009-09-04 00:37:00,62.807,62.811,62.806,62.807,9600000.0
2009-09-04 00:38:00,62.805,62.805,62.792,62.799,14400000.0
2009-09-04 00:39:00,62.797,62.802,62.795,62.795,9600000.0
2009-09-04 00:40:00,62.765,62.78,62.765,62.767,12800000.0
2009-09-04 00:41:00,62.775,62.797,62.775,62.797,11200000.0
2009-09-04 00:42:00,62.788,62.79,62.788,62.79,8000000.0
2009-09-04 00:43:00,62.803,62.803,62.796,62.798,8000000.0
2009-09-04 00:44:00,62.8,62.809,62.8,62.807,9600000.0
2009-09-04 00:45:00,62.809,62.826,62.809,62.823,16000000.0
2009-09-04 00:46:00,62.832,62.837,62.83,62.837,8000000.0
2009-09-04 00:47:00,62.835,62.835,62.82,62.828,11200000.0
2009-09-04 00:48:00,62.838,62.841,62.831,62.836,17600000.0
2009-09-04 00:49:00,62.833,62.833,62.81,62.832,16000000.0
2009-09-04 00:50:00,62.833,62.842,62.833,62.837,10600000.0
2009-09-04 00:51:00,62.842,62.844,62.833,62.844,11200000.0
2009-09-04 00:52:00,62.848,62.873,62.848,62.873,13200000.0
2009-09-04 00:53:00,62.863,62.873,62.844,62.873,15400000.0
2009-09-04 00:54:00,62.873,62.879,62.873,62.874,16000000.0
2009-09-04 00:55:00,62.875,62.893,62.874,62.893,11200000.0
2009-09-04 00:56:00,62.907,62.921,62.907,62.921,14400000.0
2009-09-04 00:57:00,62.921,62.926,62.912,62.912,18000000.0
2009-09-04 00:58:00,62.916,62.925,62.91,62.921,11200000.0
2009-09-04 00:59:00,62.926,62.95,62.922,62.95,12800000.0
2009-09-04 01:00:00,62.936,62.936,62.919,62.919,11200000.0
2009-09-04 01:01:00,62.857,62.938,62.857,62.899,11200000.0
2009-09-04 01:02:00,62.899,62.899,62.89,62.891,11200000.0
2009-09-04 01:03:00,62.873,62.885,62.855,62.855,11200000.0
2009-09-04 01:04:00,62.89,62.891,62.883,62.883,11200000.0
2009-09-04 01:05:00,62.878,62.891,62.878,62.883,12800000.0
2009-09-04 01:06:00,62.861,62.874,62.86,62.871,11200000.0
2009-09-04 01:07:00,62.878,62.878,62.868,62.872,11200000.0
2009-09-04 01:08:00,62.875,62.875,62.857,62.87,11200000.0
2009-09-04 01:09:00,62.868,62.874,62.856,62.873,12800000.0
2009-09-04 01:10:00,62.879,62.886,62.878,62.879,17600000.0
2009-09-04 01:11:00,62.784,62.884,62.784,62.881,11200000.0
2009-09-04 01:12:00,62.881,62.896,62.881,62.89,12800000.0
2009-09-04 01:13:00,62.897,62.897,62.856,62.856,11200000.0
2009-09-04 01:14:00,62.901,62.901,62.893,62.9,11200000.0
2009-09-04 01:15:00,62.893,62.904,62.886,62.894,11200000.0
2009-09-04 01:16:00,62.905,62.909,62.899,62.905,11200000.0
2009-09-04 01:17:00,62.895,62.895,62.865,62.868,11200000.0
2009-09-04 01:18:00,62.898,62.898,62.873,62.885,11200000.0
2009-09-04 01:19:00,62.891,62.895,62.884,62.888,9600000.0
2009-09-04 01:20:00,62.884,62.894,62.884,62.893,16000000.0
2009-09-04 01:21:00,62.886,62.898,62.885,62.893,17600000.0
2009-09-04 01:22:00,62.891,62.908,62.891,62.908,12800000.0
2009-09-04 01:23:00,62.909,62.91,62.903,62.903,12800000.0
2009-09-04 01:24:00,62.919,62.927,62.919,62.925,12800000.0
2009-09-04 01:25:00,62.904,62.908,62.893,62.896,12800000.0
2009-09-04 01:26:00,62.917,62.917,62.899,62.903,11200000.0
2009-09-04 01:27:00,62.899,62.907,62.899,62.906,11200000.0
2009-09-04 01:28:00,62.908,62.909,62.903,62.905,12800000.0
2009-09-04 01:29:00,62.897,62.897,62.887,62.895,12800000.0
2009-09-04 01:30:00,62.877,62.89,62.877,62.88,11200000.0
2009-09-04 01:31:00,62.9,62.909,62.885,62.885,12800000.0
2009-09-04 01:32:00,62.903,62.913,62.902,62.913,11200000.0
2009-09-04 01:33:00,62.921,62.931,62.911,62.911,12800000.0
2009-09-04 01:34:00,62.927,62.938,62.927,62.937,8000000.0
2009-09-04 01:35:00,62.932,62.949,62.931,62.947,11200000.0
2009-09-04 01:36:00,62.938,62.946,62.934,62.946,9600000.0
2009-09-04 01:37:00,62.953,62.978,62.953,62.976,14800000.0
2009-09-04 01:38:00,62.975,62.981,62.974,62.977,18000000.0
2009-09-04 01:39:00,62.963,62.963,62.855,62.95,12800000.0
2009-09-04 01:40:00,62.963,62.963,62.951,62.953,12800000.0
2009-09-04 01:41:00,62.96,62.96,62.949,62.949,12800000.0
2009-09-04 01:42:00,62.928,62.953,62.928,62.951,9600000.0
2009-09-04 01:43:00,62.957,62.966,62.957,62.959,11200000.0
2009-09-04 01:44:00,62.954,62.965,62.951,62.96,11200000.0
2009-09-04 01:45:00,62.964,62.964,62.948,62.948,8000000.0
2009-09-04 01:46:00,62.942,62.942,62.93,62.93,7400000.0
2009-09-04 01:47:00,62.934,62.934,62.91,62.928,17600000.0
2009-09-04 01:48:00,62.934,62.934,62.9,62.925,12800000.0
2009-09-04 01:49:00,62.915,62.915,62.869,62.869,16000000.0
2009-09-04 01:50:00,62.874,62.882,62.867,62.882,16000000.0
2009-09-04 01:51:00,62.878,62.884,62.864,62.871,8000000.0
2009-09-04 01:52:00,62.872,62.883,62.872,62.882,12800000.0
2009-09-04 01:53:00,62.875,62.877,62.865,62.87,14400000.0
2009-09-04 01:54:00,62.868,62.869,62.858,62.865,12800000.0
2009-09-04 01:55:00,62.883,62.883,62.862,62.863,8000000.0
2009-09-04 01:56:00,62.858,62.863,62.853,62.856,16000000.0
2009-09-04 01:57:00,62.876,62.887,62.876,62.885,11600000.0
2009-09-04 01:58:00,62.892,62.892,62.878,62.889,17600000.0
2009-09-04 01:59:00,62.891,62.898,62.89,62.893,12800000.0
2009-09-04 02:00:00,62.888,62.893,62.881,62.888,11200000.0
2009-09-04 02:01:00,62.884,62.887,62.881,62.883,11200000.0
2009-09-04 02:02:00,62.883,62.889,62.883,62.887,19200000.0
2009-09-04 02:03:00,62.886,62.894,62.886,62.894,12800000.0
2009-09-04 02:04:00,62.891,62.891,62.884,62.889,11200000.0
2009-09-04 02:05:00,62.895,62.898,62.89,62.897,12800000.0
2009-09-04 02:06:00,62.892,62.892,62.879,62.879,17600000.0
2009-09-04 02:07:00,62.896,62.896,62.886,62.889,20800000.0
2009-09-04 02:08:00,62.885,62.888,62.875,62.875,17600000.0
2009-09-04 02:09:00,62.877,62.877,62.863,62.863,14800000.0
2009-09-04 02:10:00,62.862,62.873,62.862,62.866,12800000.0
2009-09-04 02:11:00,62.863,62.878,62.847,62.878,12800000.0
2009-09-04 02:12:00,62.874,62.878,62.874,62.878,4800000.0
2009-09-04 02:13:00,62.881,62.881,62.87,62.875,9600000.0
2009-09-04 02:14:00,62.888,62.888,62.877,62.883,12800000.0
2009-09-04 02:15:00,62.873,62.876,62.859,62.876,11200000.0
2009-09-04 02:16:00,62.885,62.889,62.876,62.883,9600000.0
2009-09-04 02:17:00,62.878,62.878,62.867,62.873,8000000.0
2009-09-04 02:18:00,62.867,62.868,62.856,62.867,12800000.0
2009-09-04 02:19:00,62.857,62.866,62.857,62.863,7400000.0
2009-09-04 02:20:00,62.855,62.872,62.854,62.854,14800000.0
2009-09-04 02:21:00,62.832,62.844,62.819,62.841,17600000.0
2009-09-04 02:22:00,62.848,62.849,62.837,62.837,15400000.0
2009-09-04 02:23:00,62.839,62.854,62.834,62.854,12800000.0
2009-09-04 02:24:00,62.854,62.854,62.838,62.841,12800000.0
2009-09-04 02:25:00,62.841,62.841,62.832,62.835,24000000.0
2009-09-04 02:26:00,62.831,62.831,62.814,62.818,11200000.0
2009-09-04 02:27:00,62.835,62.846,62.834,62.846,12800000.0
2009-09-04 02:28:00,62.853,62.853,62.822,62.822,16000000.0
2009-09-04 02:29:00,62.832,62.835,62.827,62.827,11200000.0
2009-09-04 02:30:00,62.837,62.845,62.837,62.845,16000000.0
2009-09-04 02:31:00,62.85,62.85,62.84,62.844,14400000.0
2009-09-04 02:32:00,62.831,62.831,62.809,62.82,6400000.0
2009-09-04 02:33:00,62.826,62.826,62.822,62.822,3200000.0
2009-09-04 02:34:00,62.828,62.833,62.827,62.833,11200000.0
2009-09-04 02:35:00,62.833,62.834,62.823,62.834,12800000.0
2009-09-04 02:36:00,62.827,62.832,62.816,62.832,16000000.0
2009-09-04 02:37:00,62.839,62.846,62.831,62.834,13200000.0
2009-09-04 02:38:00,62.839,62.839,62.823,62.823,4800000.0
2009-09-04 02:39:00,62.831,62.834,62.826,62.826,19200000.0
2009-09-04 02:40:00,62.817,62.819,62.805,62.817,9600000.0
2009-09-04 02:41:00,62.816,62.825,62.81,62.816,12800000.0
2009-09-04 02:42:00,62.818,62.826,62.814,62.826,6400000.0
2009-09-04 02:43:00,62.819,62.826,62.819,62.82,25600000.0
2009-09-04 02:44:00,62.764,62.816,62.764,62.807,17600000.0
2009-09-04 02:45:00,62.817,62.822,62.817,62.822,9600000.0
2009-09-04 02:46:00,62.823,62.83,62.821,62.83,18000000.0
2009-09-04 02:47:00,62.827,62.827,62.818,62.818,8000000.0
2009-09-04 02:48:00,62.817,62.828,62.816,62.828,11200000.0
2009-09-04 02:49:00,62.83,62.83,62.825,62.827,12800000.0
2009-09-04 02:50:00,62.834,62.839,62.831,62.832,16000000.0
2009-09-04 02:51:00,62.836,62.846,62.832,62.845,16000000.0
2009-09-04 02:52:00,62.848,62.853,62.848,62.852,11200000.0
2009-09-04 02:53:00,62.858,62.863,62.854,62.856,12800000.0
2009-09-04 02:54:00,62.854,62.858,62.852,62.853,11200000.0
2009-09-04 02:55:00,62.846,62.86,62.846,62.853,12800000.0
2009-09-04 02:56:00,62.853,62.853,62.845,62.849,22400000.0
2009-09-04 02:57:00,62.868,62.868,62.862,62.863,11200000.0
2009-09-04 02:58:00,62.844,62.844,62.829,62.829,6400000.0
2009-09-04 02:59:00,62.829,62.829,62.813,62.818,16000000.0
2009-09-04 03:00:00,62.816,62.817,62.805,62.805,11200000.0
2009-09-04 03:01:00,62.788,62.794,62.786,62.788,12800000.0
2009-09-04 03:02:00,62.795,62.808,62.795,62.808,4800000.0
2009-09-04 03:03:00,62.803,62.813,62.791,62.797,12800000.0
2009-09-04 03:04:00,62.817,62.833,62.817,62.826,28800000.0
2009-09-04 03:05:00,62.824,62.825,62.801,62.801,9600000.0
2009-09-04 03:06:00,62.833,62.838,62.829,62.829,8000000.0
2009-09-04 03:07:00,62.83,62.841,62.83,62.841,11200000.0
2009-09-04 03:08:00,62.84,62.84,62.826,62.835,17600000.0
2009-09-04 03:09:00,62.826,62.827,62.826,62.827,3200000.0
2009-09-04 03:10:00,62.808,62.815,62.804,62.815,16000000.0
2009-09-04 03:11:00,62.807,62.815,62.807,62.813,11200000.0
2009-09-04 03:12:00,62.817,62.838,62.817,62.838,6400000.0
2009-09-04 03:13:00,62.836,62.836,62.825,62.825,9600000.0
2009-09-04 03:14:00,62.815,62.815,62.776,62.776,11200000.0
2009-09-04 03:15:00,62.763,62.778,62.749,62.778,8000000.0
2009-09-04 03:16:00,62.769,62.772,62.761,62.761,11200000.0
2009-09-04 03:17:00,62.771,62.771,62.748,62.748,12800000.0
2009-09-04 03:18:00,62.744,62.757,62.739,62.739,12800000.0
2009-09-04 03:19:00,62.747,62.752,62.747,62.752,3200000.0
2009-09-04 03:20:00,62.751,62.751,62.744,62.744,3200000.0
2009-09-04 03:21:00,62.76,62.766,62.757,62.757,8000000.0
2009-09-04 03:22:00,62.711,62.742,62.711,62.738,12800000.0
2009-09-04 03:23:00,62.749,62.751,62.749,62.751,4800000.0
2009-09-04 03:24:00,62.737,62.754,62.737,62.744,28800000.0
2009-09-04 03:25:00,62.738,62.74,62.726,62.729,19200000.0
2009-09-04 03:26:00,62.723,62.733,62.723,62.73,12800000.0
2009-09-04 03:27:00,62.736,62.745,62.73,62.737,12800000.0
2009-09-04 03:28:00,62.761,62.763,62.755,62.755,8000000.0
2009-09-04 03:29:00,62.75,62.75,62.731,62.734,11200000.0
2009-09-04 03:30:00,62.73,62.73,62.687,62.687,12800000.0
2009-09-04 03:31:00,62.682,62.682,62.665,62.669,32000000.0
2009-09-04 03:32:00,62.684,62.694,62.684,62.694,4800000.0
2009-09-04 03:33:00,62.7,62.713,62.7,62.713,9600000.0
2009-09-04 03:34:00,62.726,62.731,62.709,62.729,16000000.0
2009-09-04 03:35:00,62.725,62.739,62.725,62.739,8000000.0
2009-09-04 03:36:00,62.744,62.753,62.744,62.752,8000000.0
2009-09-04 03:37:00,62.755,62.773,62.753,62.76,17600000.0
2009-09-04 03:38:00,62.778,62.803,62.778,62.792,14400000.0
2009-09-04 03:39:00,62.78,62.783,62.761,62.761,17600000.0
2009-09-04 03:40:00,62.761,62.761,62.748,62.748,12800000.0
2009-09-04 03:41:00,62.749,62.749,62.737,62.743,12800000.0
2009-09-04 03:42:00,62.747,62.776,62.747,62.756,17600000.0
2009-09-04 03:43:00,62.77,62.783,62.77,62.781,14400000.0
2009-09-04 03:44:00,62.785,62.79,62.778,62.778,28800000.0
2009-09-04 03:45:00,62.79,62.798,62.789,62.796,9600000.0
2009-09-04 03:46:00,62.793,62.799,62.783,62.791,11200000.0
2009-09-04 03:47:00,62.778,62.783,62.769,62.783,12800000.0
2009-09-04 03:48:00,62.778,62.785,62.77,62.781,16000000.0
2009-09-04 03:49:00,62.808,62.825,62.808,62.825,6400000.0
2009-09-04 03:50:00,62.83,62.83,62.731,62.731,16000000.0
2009-09-04 03:51:00,62.826,62.829,62.813,62.813,12800000.0
2009-09-04 03:52:00,62.806,62.825,62.806,62.81,12800000.0
2009-09-04 03:53:00,62.813,62.827,62.806,62.808,11200000.0
2009-09-04 03:54:00,62.85,62.85,62.85,62.85,3200000.0
2009-09-04 03:55:00,62.864,62.88,62.864,62.865,9600000.0
2009-09-04 03:56:00,62.905,62.916,62.905,62.916,3200000.0
2009-09-04 03:57:00,62.93,62.938,62.904,62.929,11200000.0
2009-09-04 03:58:00,62.932,62.948,62.931,62.948,12800000.0
2009-09-04 03:59:00,62.956,62.999,62.956,62.995,17600000.0
2009-09-04 04:00:00,63.012,63.012,62.964,62.964,9600000.0
2009-09-04 04:01:00,62.962,62.976,62.962,62.975,8000000.0
2009-09-04 04:02:00,62.967,62.975,62.966,62.975,9600000.0
2009-09-04 04:03:00,62.978,62.978,62.964,62.964,6400000.0
2009-09-04 04:04:00,62.941,62.964,62.929,62.964,11200000.0
2009-09-04 04:05:00,62.961,62.961,62.928,62.942,14800000.0
2009-09-04 04:06:00,62.95,62.952,62.948,62.948,6400000.0
2009-09-04 04:07:00,62.942,62.948,62.942,62.946,9600000.0
2009-09-04 04:08:00,62.935,62.935,62.93,62.93,6400000.0
2009-09-04 04:09:00,62.931,62.957,62.923,62.957,6400000.0
2009-09-04 04:10:00,62.957,62.958,62.947,62.955,16000000.0
2009-09-04 04:11:00,62.949,62.949,62.938,62.938,8000000.0
2009-09-04 04:12:00,62.944,62.949,62.861,62.942,8000000.0
2009-09-04 04:13:00,62.947,62.947,62.942,62.946,4800000.0
2009-09-04 04:14:00,62.956,62.96,62.956,62.96,4800000.0
2009-09-04 04:15:00,62.952,62.952,62.929,62.932,6400000.0
2009-09-04 04:16:00,62.917,62.92,62.915,62.916,14400000.0
2009-09-04 04:17:00,62.922,62.938,62.922,62.938,9600000.0
2009-09-04 04:18:00,62.934,62.968,62.934,62.968,8000000.0
2009-09-04 04:19:00,62.956,62.967,62.942,62.961,35600000.0
2009-09-04 04:20:00,62.958,62.958,62.938,62.94,12800000.0
2009-09-04 04:21:00,62.941,62.945,62.928,62.928,11200000.0
2009-09-04 04:22:00,62.933,62.938,62.928,62.938,12800000.0
2009-09-04 04:23:00,62.921,62.923,62.91,62.917,12800000.0
2009-09-04 04:24:00,62.925,62.929,62.92,62.929,16000000.0
2009-09-04 04:25:00,62.934,62.942,62.932,62.94,12800000.0
2009-09-04 04:26:00,62.93,62.943,62.926,62.926,12800000.0
2009-09-04 04:27:00,62.93,62.93,62.921,62.93,9600000.0
2009-09-04 04:28:00,62.922,62.922,62.908,62.91,12800000.0
2009-09-04 04:29:00,62.905,62.91,62.905,62.908,8000000.0
2009-09-04 04:30:00,62.906,62.911,62.899,62.899,12800000.0
2009-09-04 04:31:00,62.875,62.891,62.875,62.891,9600000.0
2009-09-04 04:32:00,62.882,62.882,62.87,62.87,11200000.0
2009-09-04 04:33:00,62.863,62.906,62.863,62.906,12800000.0
2009-09-04 04:34:00,62.937,62.937,62.926,62.926,6400000.0
2009-09-04 04:35:00,62.922,62.927,62.917,62.923,11200000.0
2009-09-04 04:36:00,62.922,62.924,62.909,62.909,9600000.0
2009-09-04 04:37:00,62.909,62.914,62.896,62.91,11200000.0
2009-09-04 04:38:00,62.916,62.928,62.908,62.928,6400000.0
2009-09-04 04:39:00,62.93,62.93,62.912,62.918,14400000.0
2009-09-04 04:40:00,62.921,62.926,62.912,62.921,12800000.0
2009-09-04 04:41:00,62.912,62.916,62.889,62.901,11200000.0
2009-09-04 04:42:00,62.898,62.905,62.897,62.902,14800000.0
2009-09-04 04:43:00,62.911,62.917,62.911,62.917,9600000.0
2009-09-04 04:44:00,62.93,62.934,62.925,62.925,12800000.0
2009-09-04 04:45:00,62.919,62.919,62.914,62.914,11200000.0
2009-09-04 04:46:00,62.898,62.898,62.862,62.862,12800000.0
2009-09-04 04:47:00,62.864,62.866,62.858,62.866,20800000.0
2009-09-04 04:48:00,62.864,62.873,62.86,62.873,11200000.0
2009-09-04 04:49:00,62.853,62.864,62.85,62.864,12800000.0
2009-09-04 04:50:00,62.85,62.87,62.85,62.868,17600000.0
2009-09-04 04:51:00,62.855,62.862,62.855,62.862,16000000.0
2009-09-04 04:52:00,62.86,62.86,62.853,62.857,12800000.0
2009-09-04 04:53:00,62.862,62.884,62.862,62.884,12800000.0
2009-09-04 04:54:00,62.877,62.886,62.877,62.882,33600000.0
2009-09-04 04:55:00,62.884,62.888,62.882,62.882,8000000.0
2009-09-04 04:56:00,62.898,62.898,62.885,62.898,16000000.0
2009-09-04 04:57:00,62.9,62.904,62.882,62.893,17600000.0
2009-09-04 04:58:00,62.902,62.902,62.896,62.899,8000000.0
2009-09-04 04:59:00,62.898,62.9,62.887,62.895,18000000.0
2009-09-04 05:00:00,62.88,62.89,62.876,62.89,11200000.0
2009-09-04 05:01:00,62.892,62.896,62.889,62.891,14400000.0
2009-09-04 05:02:00,62.861,62.89,62.861,62.89,4800000.0
2009-09-04 05:03:00,62.875,62.875,62.871,62.872,12800000.0
2009-09-04 05:04:00,62.889,62.898,62.889,62.891,12800000.0
2009-09-04 05:05:00,62.898,62.898,62.878,62.887,12800000.0
2009-09-04 05:06:00,62.891,62.903,62.891,62.898,8400000.0
2009-09-04 05:07:00,62.903,62.906,62.9,62.902,11200000.0
2009-09-04 05:08:00,62.879,62.908,62.879,62.908,13800000.0
2009-09-04 05:09:00,62.887,62.891,62.867,62.867,8000000.0
2009-09-04 05:10:00,62.885,62.888,62.87,62.87,12800000.0
2009-09-04 05:11:00,62.901,62.905,62.901,62.905,3200000.0
2009-09-04 05:12:00,62.87,62.893,62.87,62.891,11200000.0
2009-09-04 05:13:00,62.903,62.909,62.898,62.909,12800000.0
2009-09-04 05:14:00,62.9,62.907,62.893,62.907,16000000.0
2009-09-04 05:15:00,62.906,62.906,62.893,62.893,4800000.0
2009-09-04 05:16:00,62.879,62.883,62.868,62.87,16000000.0
2009-09-04 05:17:00,62.87,62.872,62.863,62.863,9600000.0
2009-09-04 05:18:00,62.87,62.875,62.87,62.875,3200000.0
2009-09-04 05:19:00,62.886,62.896,62.886,62.896,4200000.0
2009-09-04 05:20:00,62.899,62.899,62.896,62.896,3200000.0
2009-09-04 05:21:00,62.881,62.894,62.877,62.878,11200000.0
2009-09-04 05:22:00,62.84,62.867,62.84,62.867,25600000.0
2009-09-04 05:23:00,62.885,62.89,62.885,62.89,43200000.0
2009-09-04 05:24:00,62.878,62.878,62.868,62.87,9600000.0
2009-09-04 05:25:00,62.852,62.865,62.852,62.854,12800000.0
2009-09-04 05:26:00,62.862,62.864,62.856,62.857,12800000.0
2009-09-04 05:27:00,62.84,62.85,62.829,62.831,12800000.0
2009-09-04 05:28:00,62.852,62.86,62.852,62.86,11200000.0
2009-09-04 05:29:00,62.852,62.861,62.852,62.861,3200000.0
2009-09-04 05:30:00,62.858,62.871,62.855,62.871,16000000.0
2009-09-04 05:31:00,62.867,62.88,62.867,62.876,11200000.0
2009-09-04 05:32:00,62.875,62.875,62.87,62.875,12800000.0
2009-09-04 05:33:00,62.863,62.873,62.863,62.873,11200000.0
2009-09-04 05:34:00,62.876,62.876,62.869,62.874,16000000.0
2009-09-04 05:35:00,62.857,62.867,62.854,62.867,11200000.0
2009-09-04 05:36:00,62.867,62.867,62.855,62.855,10000000.0
2009-09-04 05:37:00,62.849,62.853,62.824,62.824,12800000.0
2009-09-04 05:38:00,62.852,62.858,62.844,62.858,8000000.0
2009-09-04 05:39:00,62.854,62.854,62.836,62.836,12800000.0
2009-09-04 05:40:00,62.838,62.838,62.831,62.833,12800000.0
2009-09-04 05:41:00,62.841,62.841,62.828,62.828,11200000.0
2009-09-04 05:42:00,62.832,62.869,62.832,62.869,19200000.0
2009-09-04 05:43:00,62.888,62.896,62.888,62.896,9600000.0
2009-09-04 05:44:00,62.912,62.947,62.912,62.931,14800000.0
2009-09-04 05:45:00,62.944,62.953,62.943,62.943,11200000.0
2009-09-04 05:46:00,62.921,62.932,62.915,62.932,8000000.0
2009-09-04 05:47:00,62.92,62.92,62.914,62.914,3200000.0
2009-09-04 05:48:00,62.912,62.915,62.903,62.91,12800000.0
2009-09-04 05:49:00,62.898,62.906,62.898,62.903,21800000.0
2009-09-04 05:50:00,62.892,62.907,62.892,62.904,13200000.0
2009-09-04 05:51:00,62.928,62.941,62.928,62.935,11200000.0
2009-09-04 05:52:00,62.929,62.929,62.904,62.92,16000000.0
2009-09-04 05:53:00,62.926,62.931,62.919,62.924,16000000.0
2009-09-04 05:54:00,62.939,62.951,62.939,62.95,8000000.0
2009-09-04 05:55:00,62.945,62.948,62.943,62.947,11200000.0
2009-09-04 05:56:00,62.938,62.941,62.93,62.93,17600000.0
2009-09-04 05:57:00,62.932,62.932,62.932,62.932,3200000.0
2009-09-04 05:58:00,62.92,62.92,62.911,62.918,12800000.0
2009-09-04 05:59:00,62.917,62.917,62.905,62.913,12800000.0
2009-09-04 06:00:00,62.922,62.922,62.919,62.921,4800000.0
2009-09-04 06:01:00,62.922,62.931,62.922,62.931,6400000.0
2009-09-04 06:02:00,62.944,62.948,62.93,62.939,12800000.0
2009-09-04 06:03:00,62.94,62.944,62.94,62.944,3200000.0
2009-09-04 06:04:00,62.919,62.941,62.919,62.936,8000000.0
2009-09-04 06:05:00,62.923,62.941,62.922,62.932,14400000.0
2009-09-04 06:06:00,62.938,62.94,62.938,62.938,6400000.0
2009-09-04 06:07:00,62.929,62.944,62.929,62.944,11200000.0
2009-09-04 06:08:00,62.929,62.945,62.929,62.945,17600000.0
2009-09-04 06:09:00,62.947,62.949,62.944,62.944,12800000.0
2009-09-04 06:10:00,62.942,62.947,62.927,62.941,16000000.0
2009-09-04 06:11:00,62.941,62.946,62.94,62.94,35200000.0
2009-09-04 06:12:00,62.946,62.949,62.942,62.949,11200000.0
2009-09-04 06:13:00,62.948,62.952,62.946,62.952,11600000.0
2009-09-04 06:14:00,62.948,62.959,62.946,62.955,17600000.0
2009-09-04 06:15:00,62.966,62.968,62.953,62.966,11200000.0
2009-09-04 06:16:00,62.963,62.963,62.96,62.96,3200000.0
2009-09-04 06:17:00,62.951,62.955,62.951,62.955,3200000.0
2009-09-04 06:18:00,62.965,62.965,62.954,62.96,6400000.0
2009-09-04 06:19:00,62.961,62.964,62.957,62.957,6400000.0
2009-09-04 06:20:00,62.958,62.958,62.937,62.937,6800000.0
2009-09-04 06:21:00,62.96,62.964,62.952,62.957,14400000.0
2009-09-04 06:22:00,62.953,62.953,62.93,62.951,16000000.0
2009-09-04 06:23:00,62.956,62.967,62.953,62.957,11200000.0
2009-09-04 06:24:00,62.966,62.973,62.966,62.972,14400000.0
2009-09-04 06:25:00,62.958,62.963,62.952,62.958,16000000.0
2009-09-04 06:26:00,62.934,62.965,62.934,62.962,9600000.0
2009-09-04 06:27:00,62.956,62.956,62.938,62.938,8400000.0
2009-09-04 06:28:00,62.976,62.99,62.976,62.99,16000000.0
2009-09-04 06:29:00,62.989,62.99,62.98,62.98,4800000.0
2009-09-04 06:30:00,62.981,62.985,62.97,62.982,27200000.0
2009-09-04 06:31:00,62.979,62.979,62.962,62.962,6400000.0
2009-09-04 06:32:00,62.958,62.958,62.947,62.958,22400000.0
2009-09-04 06:33:00,62.971,62.975,62.967,62.975,24000000.0
2009-09-04 06:34:00,62.979,63.017,62.979,63.014,17000000.0
2009-09-04 06:35:00,62.999,63.007,62.999,63.007,6400000.0
2009-09-04 06:36:00,63.003,63.007,62.994,62.994,8000000.0
2009-09-04 06:37:00,62.989,62.992,62.978,62.986,11200000.0
2009-09-04 06:38:00,62.989,62.99,62.983,62.99,8000000.0
2009-09-04 06:39:00,62.982,62.982,62.977,62.977,4800000.0
2009-09-04 06:40:00,62.996,62.996,62.988,62.988,3200000.0
2009-09-04 06:41:00,62.964,62.964,62.957,62.957,3200000.0
2009-09-04 06:42:00,62.923,62.931,62.918,62.918,12800000.0
2009-09-04 06:43:00,62.929,62.948,62.929,62.948,19200000.0
2009-09-04 06:44:00,62.957,62.957,62.949,62.949,3200000.0
2009-09-04 06:45:00,62.976,62.978,62.965,62.975,12800000.0
2009-09-04 06:46:00,62.981,62.981,62.96,62.96,12800000.0
2009-09-04 06:47:00,62.962,62.968,62.962,62.964,9600000.0
2009-09-04 06:48:00,62.973,62.973,62.955,62.955,12800000.0
2009-09-04 06:49:00,62.97,62.983,62.968,62.97,12800000.0
2009-09-04 06:50:00,62.975,62.989,62.975,62.985,12800000.0
2009-09-04 06:51:00,62.989,62.99,62.982,62.99,16000000.0
2009-09-04 06:52:00,62.988,62.988,62.977,62.986,14800000.0
2009-09-04 06:53:00,62.978,62.978,62.968,62.968,6400000.0
2009-09-04 06:54:00,62.965,62.965,62.944,62.955,14400000.0
2009-09-04 06:55:00,62.968,62.98,62.968,62.973,4800000.0
2009-09-04 06:56:00,62.966,62.966,62.955,62.955,3200000.0
2009-09-04 06:57:00,62.957,62.971,62.957,62.971,3200000.0
2009-09-04 06:58:00,62.969,62.971,62.968,62.968,6400000.0
2009-09-04 06:59:00,62.962,62.962,62.946,62.946,17600000.0
2009-09-04 07:00:00,62.941,62.941,62.928,62.928,8000000.0
2009-09-04 07:01:00,62.925,62.954,62.925,62.954,6400000.0
2009-09-04 07:02:00,62.959,62.963,62.952,62.963,12800000.0
2009-09-04 07:03:00,62.959,62.967,62.959,62.967,12800000.0
2009-09-04 07:04:00,62.97,62.973,62.97,62.973,4800000.0
2009-09-04 07:05:00,62.971,62.973,62.967,62.967,8000000.0
2009-09-04 07:06:00,62.975,62.985,62.975,62.985,11200000.0
2009-09-04 07:07:00,62.98,62.995,62.98,62.98,12800000.0
2009-09-04 07:08:00,62.989,62.998,62.989,62.994,28800000.0
2009-09-04 07:09:00,62.988,62.988,62.976,62.976,16000000.0
2009-09-04 07:10:00,62.983,62.983,62.967,62.967,19200000.0
2009-09-04 07:11:00,62.968,62.968,62.953,62.955,17600000.0
2009-09-04 07:12:00,62.952,62.96,62.94,62.957,12800000.0
2009-09-04 07:13:00,62.967,62.977,62.967,62.975,9600000.0
2009-09-04 07:14:00,62.975,62.979,62.971,62.971,12800000.0
2009-09-04 07:15:00,62.967,62.97,62.954,62.954,11200000.0
2009-09-04 07:16:00,62.958,62.958,62.951,62.951,3200000.0
2009-09-04 07:17:00,62.96,62.962,62.953,62.953,11200000.0
2009-09-04 07:18:00,62.95,62.95,62.941,62.941,3200000.0
2009-09-04 07:19:00,62.937,62.937,62.92,62.932,8000000.0
2009-09-04 07:20:00,62.932,62.933,62.925,62.93,14400000.0
2009-09-04 07:21:00,62.927,62.93,62.92,62.93,4800000.0
2009-09-04 07:22:00,62.935,62.947,62.919,62.93,14400000.0
2009-09-04 07:23:00,62.945,62.95,62.936,62.95,16000000.0
2009-09-04 07:24:00,62.95,62.95,62.94,62.95,12800000.0
2009-09-04 07:25:00,62.948,62.948,62.933,62.941,9600000.0
2009-09-04 07:26:00,62.951,62.951,62.943,62.943,4800000.0
2009-09-04 07:27:00,62.937,62.937,62.926,62.926,6400000.0
2009-09-04 07:28:00,62.931,62.942,62.931,62.942,12800000.0
2009-09-04 07:29:00,62.942,62.951,62.936,62.936,27200000.0
2009-09-04 07:30:00,62.953,62.953,62.945,62.945,4800000.0
2009-09-04 07:31:00,62.948,62.951,62.947,62.951,4800000.0
2009-09-04 07:32:00,62.955,62.955,62.948,62.948,8000000.0
2009-09-04 07:33:00,62.946,62.956,62.946,62.948,16000000.0
2009-09-04 07:34:00,62.951,62.959,62.951,62.954,4800000.0
2009-09-04 07:35:00,62.946,62.96,62.946,62.946,12800000.0
2009-09-04 07:36:00,62.944,62.944,62.92,62.937,17600000.0
2009-09-04 07:37:00,62.956,62.961,62.956,62.96,9600000.0
2009-09-04 07:38:00,62.969,62.969,62.952,62.966,8000000.0
2009-09-04 07:39:00,62.961,62.961,62.944,62.953,19200000.0
2009-09-04 07:40:00,62.954,62.971,62.954,62.958,11200000.0
2009-09-04 07:41:00,62.97,62.973,62.955,62.962,32000000.0
2009-09-04 07:42:00,62.966,62.972,62.958,62.967,33600000.0
2009-09-04 07:43:00,62.959,62.965,62.956,62.962,28800000.0
2009-09-04 07:44:00,62.978,62.986,62.978,62.986,4800000.0
2009-09-04 07:45:00,62.991,63.001,62.991,63.001,3200000.0
2009-09-04 07:46:00,62.991,63.004,62.989,63.0,27200000.0
2009-09-04 07:47:00,63.001,63.012,62.995,63.005,13200000.0
2009-09-04 07:48:00,63.021,63.032,63.021,63.032,3200000.0
2009-09-04 07:49:00,63.02,63.02,63.001,63.001,4800000.0
2009-09-04 07:50:00,63.019,63.028,63.014,63.015,9600000.0
2009-09-04 07:51:00,63.012,63.012,62.993,62.998,38400000.0
2009-09-04 07:52:00,63.008,63.013,63.008,63.013,3200000.0
2009-09-04 07:53:00,63.023,63.028,63.017,63.026,12800000.0
2009-09-04 07:54:00,63.045,63.052,63.03,63.03,11200000.0
2009-09-04 07:55:00,63.027,63.027,63.013,63.015,30400000.0
2009-09-04 07:56:00,63.018,63.027,63.014,63.027,8400000.0
2009-09-04 07:57:00,63.009,63.011,62.991,63.006,17600000.0
2009-09-04 07:58:00,63.027,63.052,63.027,63.052,11200000.0
2009-09-04 07:59:00,63.065,63.065,63.045,63.045,17600000.0
2009-09-04 08:00:00,63.029,63.055,63.029,63.054,20800000.0
2009-09-04 08:01:00,63.071,63.079,63.071,63.078,11200000.0
2009-09-04 08:02:00,63.074,63.074,63.059,63.059,3200000.0
2009-09-04 08:03:00,63.066,63.066,63.042,63.049,16000000.0
2009-09-04 08:04:00,63.053,63.063,63.052,63.052,8000000.0
2009-09-04 08:05:00,63.061,63.061,63.056,63.056,8000000.0
2009-09-04 08:06:00,63.054,63.054,63.048,63.048,13200000.0
2009-09-04 08:07:00,63.046,63.049,63.046,63.049,3200000.0
2009-09-04 08:08:00,63.015,63.045,63.015,63.044,10000000.0
2009-09-04 08:09:00,63.036,63.053,63.036,63.051,9600000.0
2009-09-04 08:10:00,63.053,63.053,63.043,63.05,30400000.0
2009-09-04 08:11:00,63.068,63.07,63.062,63.062,22400000.0
2009-09-04 08:12:00,63.05,63.05,63.042,63.042,3200000.0
2009-09-04 08:13:00,63.04,63.04,63.011,63.011,14400000.0
2009-09-04 08:14:00,63.043,63.052,63.043,63.051,9600000.0
2009-09-04 08:15:00,63.051,63.069,63.051,63.069,9600000.0
2009-09-04 08:16:00,63.066,63.066,63.055,63.055,19200000.0
2009-09-04 08:17:00,63.059,63.059,63.049,63.049,11200000.0
2009-09-04 08:18:00,63.04,63.04,63.02,63.02,11200000.0
2009-09-04 08:19:00,63.014,63.023,63.014,63.021,9600000.0
2009-09-04 08:20:00,63.028,63.04,63.028,63.039,9600000.0
2009-09-04 08:21:00,63.037,63.037,63.025,63.027,6400000.0
2009-09-04 08:22:00,63.021,63.021,63.003,63.003,3200000.0
2009-09-04 08:23:00,62.995,63.0,62.985,63.0,12800000.0
2009-09-04 08:24:00,63.01,63.01,62.998,63.0,6400000.0
2009-09-04 08:25:00,63.0,63.0,62.973,62.973,12800000.0
2009-09-04 08:26:00,62.981,62.993,62.974,62.976,12800000.0
2009-09-04 08:27:00,62.971,62.976,62.969,62.976,11200000.0
2009-09-04 08:28:00,62.947,62.961,62.947,62.961,3200000.0
2009-09-04 08:29:00,62.971,62.979,62.971,62.976,4800000.0
2009-09-04 08:30:00,62.986,62.986,62.967,62.976,17600000.0
2009-09-04 08:31:00,63.002,63.012,63.002,63.012,6400000.0
2009-09-04 08:32:00,63.016,63.017,63.004,63.017,8000000.0
2009-09-04 08:33:00,63.029,63.029,63.017,63.027,41600000.0
2009-09-04 08:34:00,63.021,63.023,63.021,63.023,3200000.0
2009-09-04 08:35:00,63.019,63.025,63.012,63.025,48400000.0
2009-09-04 08:36:00,63.027,63.031,63.027,63.031,6400000.0
2009-09-04 08:37:00,63.036,63.036,63.021,63.033,14400000.0
2009-09-04 08:38:00,63.041,63.054,63.04,63.054,17600000.0
2009-09-04 08:39:00,63.057,63.057,63.04,63.05,14400000.0
2009-09-04 08:40:00,63.046,63.046,63.033,63.038,11200000.0
2009-09-04 08:41:00,63.025,63.034,63.025,63.034,32000000.0
2009-09-04 08:42:00,63.001,63.024,63.001,63.024,8000000.0
2009-09-04 08:43:00,63.033,63.042,63.033,63.042,4800000.0
2009-09-04 08:44:00,63.051,63.063,63.051,63.063,4800000.0
2009-09-04 08:45:00,63.075,63.083,63.075,63.083,36800000.0
2009-09-04 08:46:00,63.087,63.095,63.085,63.085,12800000.0
2009-09-04 08:47:00,63.086,63.091,63.085,63.085,24000000.0
2009-09-04 08:48:00,63.086,63.136,63.086,63.136,30400000.0
2009-09-04 08:49:00,63.145,63.145,63.141,63.141,3200000.0
2009-09-04 08:50:00,63.129,63.129,63.009,63.009,12800000.0
2009-09-04 08:51:00,63.109,63.109,63.098,63.104,22400000.0
2009-09-04 08:52:00,63.11,63.111,63.105,63.111,35200000.0
2009-09-04 08:53:00,63.113,63.119,63.105,63.116,56000000.0
2009-09-04 08:54:00,63.119,63.126,63.118,63.126,22800000.0
2009-09-04 08:55:00,63.147,63.159,63.147,63.159,8000000.0
2009-09-04 08:56:00,63.188,63.189,63.178,63.189,14400000.0
2009-09-04 08:57:00,63.192,63.193,63.176,63.176,43200000.0
2009-09-04 08:58:00,63.181,63.19,63.18,63.185,19200000.0
2009-09-04 08:59:00,63.179,63.18,63.167,63.167,14400000.0
2009-09-04 09:00:00,63.156,63.156,63.139,63.154,32400000.0
2009-09-04 09:01:00,63.16,63.16,63.146,63.152,32400000.0
2009-09-04 09:02:00,63.16,63.16,63.145,63.145,19200000.0
2009-09-04 09:03:00,63.161,63.176,63.16,63.176,16000000.0
2009-09-04 09:04:00,63.186,63.187,63.175,63.179,22400000.0
2009-09-04 09:05:00,63.186,63.202,63.186,63.202,19200000.0
2009-09-04 09:06:00,63.224,63.232,63.216,63.216,30400000.0
2009-09-04 09:07:00,63.213,63.221,63.207,63.207,19200000.0
2009-09-04 09:08:00,63.207,63.225,63.207,63.216,12800000.0
2009-09-04 09:09:00,63.221,63.233,63.22,63.23,46400000.0
2009-09-04 09:10:00,63.223,63.228,63.219,63.223,24400000.0
2009-09-04 09:11:00,63.223,63.224,63.214,63.22,28800000.0
2009-09-04 09:12:00,63.221,63.228,63.221,63.225,8000000.0
2009-09-04 09:13:00,63.214,63.214,63.203,63.203,4800000.0
2009-09-04 09:14:00,63.197,63.211,63.193,63.199,17600000.0
2009-09-04 09:15:00,63.214,63.226,63.214,63.226,30400000.0
2009-09-04 09:16:00,63.227,63.233,63.227,63.233,49600000.0
2009-09-04 09:17:00,63.22,63.225,63.203,63.222,78400000.0
2009-09-04 09:18:00,63.224,63.224,63.207,63.21,72000000.0
2009-09-04 09:19:00,63.212,63.212,63.195,63.198,66000000.0
2009-09-04 09:20:00,63.213,63.252,63.213,63.252,76800000.0
2009-09-04 09:21:00,63.244,63.246,63.232,63.234,50000000.0
2009-09-04 09:22:00,63.239,63.239,63.214,63.222,36800000.0
2009-09-04 09:23:00,63.231,63.234,63.225,63.227,68800000.0
2009-09-04 09:24:00,63.228,63.252,63.224,63.252,43600000.0
2009-09-04 09:25:00,63.249,63.268,63.249,63.268,19600000.0
2009-09-04 09:26:00,63.263,63.268,63.252,63.268,32400000.0
2009-09-04 09:27:00,63.258,63.261,63.25,63.259,70400000.0
2009-09-04 09:28:00,63.264,63.264,63.255,63.255,4800000.0
2009-09-04 09:29:00,63.253,63.253,63.222,63.222,36800000.0
2009-09-04 09:30:00,63.219,63.219,63.206,63.206,25600000.0
2009-09-04 09:31:00,63.201,63.201,63.188,63.188,13200000.0
2009-09-04 09:32:00,63.207,63.213,63.206,63.213,33600000.0
2009-09-04 09:33:00,63.225,63.261,63.225,63.261,30400000.0
2009-09-04 09:34:00,63.247,63.257,63.24,63.257,34000000.0
2009-09-04 09:35:00,63.259,63.272,63.25,63.271,53200000.0
2009-09-04 09:36:00,63.281,63.304,63.281,63.304,46800000.0
2009-09-04 09:37:00,63.31,63.321,63.31,63.316,33600000.0
2009-09-04 09:38:00,63.321,63.328,63.31,63.31,12800000.0
2009-09-04 09:39:00,63.313,63.362,63.313,63.362,43200000.0
2009-09-04 09:40:00,63.361,63.361,63.354,63.356,46400000.0
2009-09-04 09:41:00,63.364,63.367,63.356,63.367,30400000.0
2009-09-04 09:42:00,63.379,63.413,63.379,63.408,43600000.0
2009-09-04 09:43:00,63.392,63.404,63.39,63.394,56000000.0
2009-09-04 09:44:00,63.403,63.415,63.397,63.415,30400000.0
2009-09-04 09:45:00,63.423,63.434,63.423,63.431,19200000.0
2009-09-04 09:46:00,63.421,63.421,63.411,63.411,27600000.0
2009-09-04 09:47:00,63.413,63.424,63.408,63.412,12800000.0
2009-09-04 09:48:00,63.406,63.406,63.403,63.403,3200000.0
2009-09-04 09:49:00,63.393,63.393,63.388,63.388,3200000.0
2009-09-04 09:50:00,63.381,63.381,63.361,63.362,33600000.0
2009-09-04 09:51:00,63.357,63.357,63.334,63.342,84800000.0
2009-09-04 09:52:00,63.347,63.348,63.335,63.335,35200000.0
2009-09-04 09:53:00,63.323,63.323,63.301,63.315,30800000.0
2009-09-04 09:54:00,63.323,63.324,63.32,63.32,6400000.0
2009-09-04 09:55:00,63.328,63.328,63.309,63.309,33600000.0
2009-09-04 09:56:00,63.306,63.307,63.297,63.307,36800000.0
2009-09-04 09:57:00,63.311,63.319,63.311,63.319,24000000.0
2009-09-04 09:58:00,63.317,63.333,63.317,63.333,32000000.0
2009-09-04 09:59:00,63.337,63.365,63.337,63.365,51200000.0
2009-09-04 10:00:00,63.366,63.366,63.342,63.344,62400000.0
2009-09-04 10:01:00,63.333,63.338,63.327,63.329,9600000.0
2009-09-04 10:02:00,63.317,63.334,63.317,63.324,36800000.0
2009-09-04 10:03:00,63.32,63.33,63.32,63.328,44800000.0
2009-09-04 10:04:00,63.324,63.337,63.324,63.327,40400000.0
2009-09-04 10:05:00,63.312,63.315,63.305,63.305,38400000.0
2009-09-04 10:06:00,63.314,63.336,63.314,63.333,34000000.0
2009-09-04 10:07:00,63.354,63.392,63.354,63.392,43600000.0
2009-09-04 10:08:00,63.397,63.397,63.38,63.38,50000000.0
2009-09-04 10:09:00,63.386,63.404,63.386,63.404,4800000.0
2009-09-04 10:10:00,63.43,63.464,63.417,63.464,46800000.0
2009-09-04 10:11:00,63.468,63.468,63.452,63.452,57600000.0
2009-09-04 10:12:00,63.45,63.455,63.424,63.424,57600000.0
2009-09-04 10:13:00,63.411,63.411,63.402,63.402,41000000.0
2009-09-04 10:14:00,63.391,63.4,63.39,63.393,30400000.0
2009-09-04 10:15:00,63.395,63.398,63.381,63.383,30400000.0
2009-09-04 10:16:00,63.383,63.406,63.383,63.406,5200000.0
2009-09-04 10:17:00,63.395,63.395,63.386,63.388,6400000.0
2009-09-04 10:18:00,63.379,63.379,63.374,63.374,3200000.0
2009-09-04 10:19:00,63.35,63.361,63.33,63.33,75200000.0
2009-09-04 10:20:00,63.335,63.341,63.334,63.334,11200000.0
2009-09-04 10:21:00,63.328,63.339,63.307,63.307,35200000.0
2009-09-04 10:22:00,63.328,63.334,63.308,63.321,16000000.0
2009-09-04 10:23:00,63.322,63.333,63.321,63.333,33600000.0
2009-09-04 10:24:00,63.332,63.335,63.325,63.327,43200000.0
2009-09-04 10:25:00,63.328,63.334,63.326,63.328,64400000.0
2009-09-04 10:26:00,63.325,63.327,63.321,63.321,36800000.0
2009-09-04 10:27:00,63.318,63.328,63.318,63.326,52800000.0
2009-09-04 10:28:00,63.295,63.321,63.295,63.321,88400000.0
2009-09-04 10:29:00,63.321,63.324,63.321,63.323,4800000.0
2009-09-04 10:30:00,63.314,63.314,63.301,63.306,27200000.0
2009-09-04 10:31:00,63.297,63.305,63.296,63.303,32400000.0
2009-09-04 10:32:00,63.313,63.328,63.312,63.328,46400000.0
2009-09-04 10:33:00,63.331,63.338,63.33,63.337,35200000.0
2009-09-04 10:34:00,63.309,63.35,63.309,63.336,17600000.0
2009-09-04 10:35:00,63.342,63.35,63.33,63.342,16000000.0
2009-09-04 10:36:00,63.352,63.355,63.346,63.346,6400000.0
2009-09-04 10:37:00,63.355,63.355,63.346,63.353,19200000.0
2009-09-04 10:38:00,63.356,63.369,63.356,63.369,29200000.0
2009-09-04 10:39:00,63.368,63.375,63.368,63.375,4800000.0
2009-09-04 10:40:00,63.369,63.381,63.369,63.378,24000000.0
2009-09-04 10:41:00,63.389,63.411,63.389,63.411,57600000.0
2009-09-04 10:42:00,63.428,63.449,63.428,63.449,38400000.0
2009-09-04 10:43:00,63.45,63.454,63.443,63.45,12800000.0
2009-09-04 10:44:00,63.458,63.479,63.456,63.477,19200000.0
2009-09-04 10:45:00,63.487,63.499,63.487,63.499,22400000.0
2009-09-04 10:46:00,63.519,63.519,63.512,63.514,29200000.0
2009-09-04 10:47:00,63.501,63.501,63.483,63.491,25600000.0
2009-09-04 10:48:00,63.493,63.493,63.484,63.485,39200000.0
2009-09-04 10:49:00,63.489,63.489,63.482,63.484,25600000.0
2009-09-04 10:50:00,63.473,63.479,63.465,63.465,59200000.0
2009-09-04 10:51:00,63.467,63.485,63.467,63.485,69200000.0
2009-09-04 10:52:00,63.48,63.497,63.48,63.496,35200000.0
2009-09-04 10:53:00,63.495,63.495,63.481,63.481,59600000.0
2009-09-04 10:54:00,63.457,63.46,63.435,63.435,54800000.0
2009-09-04 10:55:00,63.443,63.459,63.443,63.456,41600000.0
2009-09-04 10:56:00,63.45,63.458,63.443,63.456,44800000.0
2009-09-04 10:57:00,63.454,63.464,63.453,63.464,33600000.0
2009-09-04 10:58:00,63.456,63.458,63.448,63.453,39400000.0
2009-09-04 10:59:00,63.442,63.442,63.412,63.412,49600000.0
2009-09-04 11:00:00,63.418,63.42,63.408,63.418,51200000.0
2009-09-04 11:01:00,63.427,63.43,63.424,63.427,11200000.0
2009-09-04 11:02:00,63.435,63.452,63.429,63.452,19200000.0
2009-09-04 11:03:00,63.448,63.452,63.441,63.441,36800000.0
2009-09-04 11:04:00,63.439,63.445,63.435,63.445,27200000.0
2009-09-04 11:05:00,63.446,63.446,63.427,63.427,11600000.0
2009-09-04 11:06:00,63.436,63.438,63.429,63.435,30400000.0
2009-09-04 11:07:00,63.443,63.446,63.437,63.44,46400000.0
2009-09-04 11:08:00,63.445,63.455,63.444,63.444,32000000.0
2009-09-04 11:09:00,63.451,63.461,63.444,63.446,75200000.0
2009-09-04 11:10:00,63.441,63.441,63.433,63.435,36800000.0
2009-09-04 11:11:00,63.421,63.426,63.401,63.415,53600000.0
2009-09-04 11:12:00,63.39,63.427,63.388,63.41,70400000.0
2009-09-04 11:13:00,63.426,63.43,63.408,63.43,14400000.0
2009-09-04 11:14:00,63.421,63.426,63.416,63.416,58000000.0
2009-09-04 11:15:00,63.407,63.408,63.407,63.408,3200000.0
2009-09-04 11:16:00,63.411,63.415,63.401,63.415,17600000.0
2009-09-04 11:17:00,63.408,63.421,63.408,63.416,54400000.0
2009-09-04 11:18:00,63.409,63.409,63.393,63.396,73600000.0
2009-09-04 11:19:00,63.411,63.422,63.405,63.417,56000000.0
2009-09-04 11:20:00,63.413,63.425,63.413,63.425,35200000.0
2009-09-04 11:21:00,63.428,63.439,63.428,63.43,40000000.0
2009-09-04 11:22:00,63.415,63.415,63.404,63.406,42000000.0
2009-09-04 11:23:00,63.409,63.429,63.409,63.429,51600000.0
2009-09-04 11:24:00,63.43,63.437,63.427,63.431,53600000.0
2009-09-04 11:25:00,63.429,63.439,63.42,63.424,35200000.0
2009-09-04 11:26:00,63.426,63.43,63.421,63.424,27200000.0
2009-09-04 11:27:00,63.407,63.407,63.393,63.404,16000000.0
2009-09-04 11:28:00,63.408,63.417,63.408,63.412,42000000.0
2009-09-04 11:29:00,63.392,63.395,63.377,63.383,43200000.0
2009-09-04 11:30:00,63.378,63.378,63.363,63.364,11200000.0
2009-09-04 11:31:00,63.369,63.38,63.368,63.375,27200000.0
2009-09-04 11:32:00,63.38,63.38,63.369,63.369,35200000.0
2009-09-04 11:33:00,63.354,63.354,63.342,63.348,17600000.0
2009-09-04 11:34:00,63.346,63.35,63.335,63.336,33600000.0
2009-09-04 11:35:00,63.326,63.338,63.326,63.328,12800000.0
2009-09-04 11:36:00,63.336,63.338,63.327,63.334,43200000.0
2009-09-04 11:37:00,63.336,63.342,63.333,63.342,41600000.0
2009-09-04 11:38:00,63.349,63.349,63.342,63.344,27200000.0
2009-09-04 11:39:00,63.354,63.361,63.354,63.361,4800000.0
2009-09-04 11:40:00,63.369,63.374,63.368,63.373,22400000.0
2009-09-04 11:41:00,63.37,63.376,63.367,63.373,38400000.0
2009-09-04 11:42:00,63.374,63.388,63.374,63.388,38800000.0
2009-09-04 11:43:00,63.39,63.398,63.382,63.392,11200000.0
2009-09-04 11:44:00,63.357,63.386,63.357,63.382,59600000.0
2009-09-04 11:45:00,63.385,63.39,63.381,63.381,49600000.0
2009-09-04 11:46:00,63.365,63.37,63.353,63.365,17600000.0
2009-09-04 11:47:00,63.368,63.371,63.364,63.367,56400000.0
2009-09-04 11:48:00,63.367,63.367,63.356,63.356,6400000.0
2009-09-04 11:49:00,63.357,63.368,63.357,63.368,42000000.0
2009-09-04 11:50:00,63.338,63.366,63.338,63.352,44800000.0
2009-09-04 11:51:00,63.369,63.369,63.353,63.355,44800000.0
2009-09-04 11:52:00,63.349,63.349,63.332,63.344,32000000.0
2009-09-04 11:53:00,63.346,63.35,63.342,63.342,35200000.0
2009-09-04 11:54:00,63.344,63.351,63.338,63.349,48000000.0
2009-09-04 11:55:00,63.346,63.346,63.32,63.32,44800000.0
2009-09-04 11:56:00,63.315,63.321,63.314,63.317,65200000.0
2009-09-04 11:57:00,63.315,63.321,63.311,63.321,22400000.0
2009-09-04 11:58:00,63.316,63.324,63.304,63.304,41600000.0
2009-09-04 11:59:00,63.31,63.325,63.31,63.325,51200000.0
2009-09-04 12:00:00,63.331,63.333,63.32,63.332,36800000.0
2009-09-04 12:01:00,63.328,63.328,63.32,63.32,19200000.0
2009-09-04 12:02:00,63.284,63.312,63.284,63.312,9600000.0
2009-09-04 12:03:00,63.318,63.319,63.311,63.316,51200000.0
2009-09-04 12:04:00,63.298,63.31,63.296,63.298,24000000.0
2009-09-04 12:05:00,63.301,63.301,63.28,63.28,28800000.0
2009-09-04 12:06:00,63.29,63.29,63.28,63.283,24000000.0
2009-09-04 12:07:00,63.276,63.285,63.276,63.285,20800000.0
2009-09-04 12:08:00,63.292,63.292,63.274,63.279,43200000.0
2009-09-04 12:09:00,63.27,63.276,63.266,63.266,25600000.0
2009-09-04 12:10:00,63.267,63.27,63.257,63.262,11200000.0
2009-09-04 12:11:00,63.261,63.268,63.244,63.268,27600000.0
2009-09-04 12:12:00,63.267,63.275,63.266,63.266,30400000.0
2009-09-04 12:13:00,63.264,63.264,63.258,63.258,14400000.0
2009-09-04 12:14:00,63.264,63.281,63.264,63.281,6400000.0
2009-09-04 12:15:00,63.291,63.294,63.284,63.293,27200000.0
2009-09-04 12:16:00,63.307,63.322,63.306,63.322,27200000.0
2009-09-04 12:17:00,63.325,63.326,63.317,63.326,43200000.0
2009-09-04 12:18:00,63.327,63.332,63.318,63.332,25600000.0
2009-09-04 12:19:00,63.316,63.33,63.315,63.33,35200000.0
2009-09-04 12:20:00,63.347,63.356,63.346,63.353,36800000.0
2009-09-04 12:21:00,63.34,63.353,63.334,63.348,59200000.0
2009-09-04 12:22:00,63.359,63.359,63.351,63.351,30400000.0
2009-09-04 12:23:00,63.334,63.341,63.334,63.341,32000000.0
2009-09-04 12:24:00,63.346,63.351,63.34,63.348,33600000.0
2009-09-04 12:25:00,63.342,63.348,63.337,63.337,22400000.0
2009-09-04 12:26:00,63.331,63.335,63.328,63.328,30400000.0
2009-09-04 12:27:00,63.32,63.32,63.307,63.314,30400000.0
2009-09-04 12:28:00,63.315,63.324,63.315,63.321,60800000.0
2009-09-04 12:29:00,63.334,63.402,63.263,63.263,115600000.0
2009-09-04 12:30:00,63.246,63.376,63.246,63.345,46400000.0
2009-09-04 12:31:00,63.335,63.337,63.328,63.334,70400000.0
2009-09-04 12:32:00,63.306,63.333,63.306,63.332,28800000.0
2009-09-04 12:33:00,63.339,63.354,63.339,63.354,40400000.0
2009-09-04 12:34:00,63.359,63.371,63.359,63.364,27200000.0
2009-09-04 12:35:00,63.372,63.376,63.369,63.369,25600000.0
2009-09-04 12:36:00,63.365,63.365,63.347,63.358,48000000.0
2009-09-04 12:37:00,63.363,63.369,63.363,63.369,8000000.0
2009-09-04 12:38:00,63.382,63.39,63.378,63.388,11200000.0
2009-09-04 12:39:00,63.385,63.391,63.384,63.389,24000000.0
2009-09-04 12:40:00,63.388,63.391,63.385,63.385,16000000.0
2009-09-04 12:41:00,63.389,63.396,63.389,63.392,22400000.0
2009-09-04 12:42:00,63.387,63.392,63.385,63.385,22400000.0
2009-09-04 12:43:00,63.382,63.382,63.369,63.376,36800000.0
2009-09-04 12:44:00,63.38,63.385,63.38,63.38,22400000.0
2009-09-04 12:45:00,63.378,63.389,63.378,63.386,35600000.0
2009-09-04 12:46:00,63.388,63.4,63.388,63.398,44800000.0
2009-09-04 12:47:00,63.387,63.388,63.382,63.383,30400000.0
2009-09-04 12:48:00,63.374,63.379,63.371,63.372,32000000.0
2009-09-04 12:49:00,63.371,63.376,63.365,63.365,40000000.0
2009-09-04 12:50:00,63.364,63.365,63.364,63.365,3200000.0
2009-09-04 12:51:00,63.354,63.354,63.335,63.354,22400000.0
2009-09-04 12:52:00,63.329,63.347,63.329,63.347,26000000.0
2009-09-04 12:53:00,63.342,63.347,63.342,63.347,4800000.0
2009-09-04 12:54:00,63.329,63.344,63.329,63.344,4800000.0
2009-09-04 12:55:00,63.366,63.388,63.366,63.371,24000000.0
2009-09-04 12:56:00,63.363,63.372,63.363,63.372,13200000.0
2009-09-04 12:57:00,63.371,63.371,63.356,63.362,27200000.0
2009-09-04 12:58:00,63.37,63.381,63.367,63.374,9600000.0
2009-09-04 12:59:00,63.379,63.379,63.367,63.373,14400000.0
2009-09-04 13:00:00,63.41,63.435,63.41,63.434,4800000.0
2009-09-04 13:01:00,63.474,63.507,63.474,63.507,17600000.0
2009-09-04 13:02:00,63.496,63.499,63.493,63.499,12800000.0
2009-09-04 13:03:00,63.498,63.505,63.493,63.497,9600000.0
2009-09-04 13:04:00,63.505,63.513,63.504,63.513,16000000.0
2009-09-04 13:05:00,63.528,63.528,63.518,63.518,12800000.0
2009-09-04 13:06:00,63.525,63.536,63.525,63.53,17600000.0
2009-09-04 13:07:00,63.516,63.517,63.506,63.506,12800000.0
2009-09-04 13:08:00,63.498,63.5,63.491,63.492,32400000.0
2009-09-04 13:09:00,63.492,63.5,63.491,63.497,28800000.0
2009-09-04 13:10:00,63.496,63.496,63.485,63.49,32000000.0
2009-09-04 13:11:00,63.488,63.488,63.481,63.482,19200000.0
2009-09-04 13:12:00,63.449,63.465,63.449,63.458,16000000.0
2009-09-04 13:13:00,63.464,63.469,63.463,63.469,11200000.0
2009-09-04 13:14:00,63.458,63.482,63.458,63.482,4800000.0
2009-09-04 13:15:00,63.508,63.508,63.501,63.501,3200000.0
2009-09-04 13:16:00,63.538,63.547,63.536,63.545,25600000.0
2009-09-04 13:17:00,63.555,63.564,63.555,63.564,6400000.0
2009-09-04 13:18:00,63.569,63.574,63.564,63.568,56400000.0
2009-09-04 13:19:00,63.559,63.559,63.554,63.554,4800000.0
2009-09-04 13:20:00,63.549,63.549,63.546,63.546,3200000.0
2009-09-04 13:21:00,63.537,63.537,63.481,63.481,56000000.0
2009-09-04 13:22:00,63.477,63.5,63.477,63.498,6400000.0
2009-09-04 13:23:00,63.486,63.486,63.482,63.482,3200000.0
2009-09-04 13:24:00,63.458,63.465,63.458,63.465,14400000.0
2009-09-04 13:25:00,63.461,63.461,63.451,63.456,33600000.0
2009-09-04 13:26:00,63.449,63.46,63.429,63.448,24000000.0
2009-09-04 13:27:00,63.467,63.477,63.467,63.468,40000000.0
2009-09-04 13:28:00,63.461,63.461,63.444,63.444,20800000.0
2009-09-04 13:29:00,63.445,63.45,63.443,63.45,22400000.0
2009-09-04 13:30:00,63.454,63.454,63.446,63.449,36800000.0
2009-09-04 13:31:00,63.447,63.458,63.447,63.451,11200000.0
2009-09-04 13:32:00,63.453,63.457,63.448,63.451,18000000.0
2009-09-04 13:33:00,63.45,63.454,63.446,63.447,12800000.0
2009-09-04 13:34:00,63.447,63.449,63.435,63.445,9600000.0
2009-09-04 13:35:00,63.442,63.447,63.442,63.447,3600000.0
2009-09-04 13:36:00,63.454,63.454,63.442,63.442,48000000.0
2009-09-04 13:37:00,63.439,63.443,63.433,63.438,24000000.0
2009-09-04 13:38:00,63.437,63.443,63.436,63.438,28800000.0
2009-09-04 13:39:00,63.436,63.446,63.436,63.446,25600000.0
2009-09-04 13:40:00,63.44,63.45,63.44,63.45,9600000.0
2009-09-04 13:41:00,63.458,63.464,63.458,63.464,16000000.0
2009-09-04 13:42:00,63.46,63.46,63.456,63.456,4800000.0
2009-09-04 13:43:00,63.442,63.456,63.441,63.441,25600000.0
2009-09-04 13:44:00,63.451,63.468,63.451,63.462,28800000.0
2009-09-04 13:45:00,63.475,63.489,63.475,63.489,12800000.0
2009-09-04 13:46:00,63.476,63.506,63.476,63.506,6400000.0
2009-09-04 13:47:00,63.491,63.496,63.49,63.495,27200000.0
2009-09-04 13:48:00,63.469,63.495,63.469,63.493,13200000.0
2009-09-04 13:49:00,63.483,63.483,63.468,63.474,33600000.0
2009-09-04 13:50:00,63.48,63.486,63.477,63.478,33600000.0
2009-09-04 13:51:00,63.476,63.487,63.476,63.487,6400000.0
2009-09-04 13:52:00,63.486,63.491,63.479,63.482,40000000.0
2009-09-04 13:53:00,63.471,63.482,63.467,63.477,36800000.0
2009-09-04 13:54:00,63.463,63.464,63.451,63.451,24000000.0
2009-09-04 13:55:00,63.452,63.453,63.441,63.441,11200000.0
2009-09-04 13:56:00,63.444,63.447,63.44,63.444,14400000.0
2009-09-04 13:57:00,63.462,63.462,63.45,63.451,14400000.0
2009-09-04 13:58:00,63.453,63.463,63.452,63.463,32000000.0
2009-09-04 13:59:00,63.481,63.495,63.481,63.494,48000000.0
2009-09-04 14:00:00,63.499,63.507,63.499,63.505,32000000.0
2009-09-04 14:01:00,63.524,63.549,63.524,63.549,14400000.0
2009-09-04 14:02:00,63.548,63.548,63.535,63.538,28800000.0
2009-09-04 14:03:00,63.529,63.535,63.527,63.532,14400000.0
2009-09-04 14:04:00,63.527,63.54,63.527,63.54,4800000.0
2009-09-04 14:05:00,63.541,63.548,63.538,63.545,26000000.0
2009-09-04 14:06:00,63.549,63.556,63.538,63.538,17600000.0
2009-09-04 14:07:00,63.536,63.536,63.529,63.529,8000000.0
2009-09-04 14:08:00,63.516,63.52,63.516,63.516,24000000.0
2009-09-04 14:09:00,63.514,63.514,63.496,63.508,11200000.0
2009-09-04 14:10:00,63.502,63.502,63.484,63.488,17600000.0
2009-09-04 14:11:00,63.478,63.492,63.478,63.489,12800000.0
2009-09-04 14:12:00,63.484,63.486,63.478,63.483,12800000.0
2009-09-04 14:13:00,63.474,63.478,63.462,63.478,24000000.0
2009-09-04 14:14:00,63.478,63.483,63.469,63.483,20800000.0
2009-09-04 14:15:00,63.476,63.488,63.476,63.478,33600000.0
2009-09-04 14:16:00,63.475,63.475,63.466,63.473,27200000.0
2009-09-04 14:17:00,63.462,63.474,63.462,63.465,11200000.0
2009-09-04 14:18:00,63.461,63.461,63.447,63.448,16000000.0
2009-09-04 14:19:00,63.452,63.46,63.439,63.448,40000000.0
2009-09-04 14:20:00,63.461,63.478,63.461,63.466,9600000.0
2009-09-04 14:21:00,63.447,63.459,63.444,63.459,34000000.0
2009-09-04 14:22:00,63.461,63.461,63.455,63.456,14400000.0
2009-09-04 14:23:00,63.491,63.496,63.485,63.496,17600000.0
2009-09-04 14:24:00,63.499,63.506,63.498,63.499,36800000.0
2009-09-04 14:25:00,63.49,63.501,63.49,63.49,12800000.0
2009-09-04 14:26:00,63.487,63.503,63.487,63.502,19200000.0
2009-09-04 14:27:00,63.507,63.523,63.507,63.512,11200000.0
2009-09-04 14:28:00,63.502,63.515,63.496,63.515,11200000.0
2009-09-04 14:29:00,63.482,63.482,63.309,63.309,12800000.0
2009-09-04 14:30:00,63.274,63.274,63.026,63.026,11200000.0
2009-09-04 14:31:00,63.117,63.117,62.999,63.086,16400000.0
2009-09-04 14:32:00,63.071,63.134,63.071,63.134,9600000.0
2009-09-04 14:33:00,63.203,63.338,63.203,63.338,9600000.0
2009-09-04 14:34:00,63.423,63.695,63.423,63.695,18000000.0
2009-09-04 14:35:00,63.843,63.918,63.843,63.914,11200000.0
2009-09-04 14:36:00,63.833,63.837,63.815,63.815,8000000.0
2009-09-04 14:37:00,63.792,63.796,63.775,63.776,12800000.0
2009-09-04 14:38:00,63.794,63.945,63.794,63.945,11200000.0
2009-09-04 14:39:00,63.939,63.939,63.824,63.824,17600000.0
2009-09-04 14:40:00,63.785,63.803,63.771,63.803,16000000.0
2009-09-04 14:41:00,63.861,63.862,63.809,63.809,11200000.0
2009-09-04 14:42:00,63.737,63.737,63.69,63.69,4800000.0
2009-09-04 14:43:00,63.63,63.63,63.465,63.465,17600000.0
2009-09-04 14:44:00,63.495,63.529,63.495,63.51,12800000.0
2009-09-04 14:45:00,63.505,63.505,63.493,63.494,8000000.0
2009-09-04 14:46:00,63.51,63.523,63.507,63.523,17000000.0
2009-09-04 14:47:00,63.537,63.59,63.537,63.59,12800000.0
2009-09-04 14:48:00,63.579,63.579,63.541,63.541,11200000.0
2009-09-04 14:49:00,63.531,63.531,63.474,63.474,9600000.0
2009-09-04 14:50:00,63.479,63.479,63.445,63.445,11200000.0
2009-09-04 14:51:00,63.415,63.415,63.375,63.375,17600000.0
2009-09-04 14:52:00,63.334,63.352,63.334,63.335,14400000.0
2009-09-04 14:53:00,63.327,63.343,63.309,63.309,11200000.0
2009-09-04 14:54:00,63.334,63.342,63.323,63.323,12800000.0
2009-09-04 14:55:00,63.346,63.362,63.341,63.341,12800000.0
2009-09-04 14:56:00,63.355,63.383,63.355,63.383,16000000.0
2009-09-04 14:57:00,63.408,63.424,63.408,63.423,12800000.0
2009-09-04 14:58:00,63.423,63.424,63.413,63.413,14400000.0
2009-09-04 14:59:00,63.412,63.412,63.354,63.354,8000000.0
2009-09-04 15:00:00,63.319,63.366,63.319,63.364,16000000.0
2009-09-04 15:01:00,63.303,63.303,63.167,63.167,17600000.0
2009-09-04 15:02:00,63.214,63.256,63.214,63.255,11200000.0
2009-09-04 15:03:00,63.27,63.326,63.27,63.326,9600000.0
2009-09-04 15:04:00,63.32,63.32,63.27,63.27,16000000.0
2009-09-04 15:05:00,63.247,63.247,63.217,63.225,12800000.0
2009-09-04 15:06:00,63.233,63.274,63.233,63.267,11600000.0
2009-09-04 15:07:00,63.254,63.254,63.167,63.167,11200000.0
2009-09-04 15:08:00,63.104,63.137,63.104,63.137,11200000.0
2009-09-04 15:09:00,63.151,63.172,63.149,63.172,14400000.0
2009-09-04 15:10:00,63.163,63.165,63.154,63.164,16000000.0
2009-09-04 15:11:00,63.177,63.177,63.166,63.176,11200000.0
2009-09-04 15:12:00,63.178,63.219,63.178,63.219,9600000.0
2009-09-04 15:13:00,63.207,63.207,63.192,63.204,12800000.0
2009-09-04 15:14:00,63.232,63.244,63.232,63.24,8000000.0
2009-09-04 15:15:00,63.209,63.23,63.206,63.221,17600000.0
2009-09-04 15:16:00,63.233,63.25,63.228,63.25,12800000.0
2009-09-04 15:17:00,63.241,63.254,63.241,63.252,14400000.0
2009-09-04 15:18:00,63.268,63.287,63.268,63.284,12800000.0
2009-09-04 15:19:00,63.282,63.282,63.247,63.256,16000000.0
2009-09-04 15:20:00,63.236,63.24,63.229,63.237,9600000.0
2009-09-04 15:21:00,63.256,63.276,63.177,63.276,17600000.0
2009-09-04 15:22:00,63.272,63.274,63.26,63.273,11200000.0
2009-09-04 15:23:00,63.3,63.314,63.3,63.311,11200000.0
2009-09-04 15:24:00,63.294,63.294,63.28,63.286,11200000.0
2009-09-04 15:25:00,63.282,63.289,63.269,63.269,12800000.0
2009-09-04 15:26:00,63.252,63.252,63.219,63.219,14400000.0
2009-09-04 15:27:00,63.202,63.233,63.202,63.233,6400000.0
2009-09-04 15:28:00,63.242,63.251,63.235,63.251,12800000.0
2009-09-04 15:29:00,63.256,63.266,63.255,63.264,17600000.0
2009-09-04 15:30:00,63.304,63.314,63.288,63.314,17600000.0
2009-09-04 15:31:00,63.299,63.299,63.254,63.254,13200000.0
2009-09-04 15:32:00,63.237,63.237,63.206,63.215,11200000.0
2009-09-04 15:33:00,63.241,63.267,63.241,63.267,4800000.0
2009-09-04 15:34:00,63.298,63.314,63.288,63.314,12800000.0
2009-09-04 15:35:00,63.352,63.393,63.352,63.392,8000000.0
2009-09-04 15:36:00,63.377,63.377,63.36,63.366,14400000.0
2009-09-04 15:37:00,63.327,63.365,63.327,63.36,16000000.0
2009-09-04 15:38:00,63.358,63.383,63.358,63.383,16000000.0
2009-09-04 15:39:00,63.355,63.374,63.347,63.374,8000000.0
2009-09-04 15:40:00,63.4,63.405,63.375,63.405,12800000.0
2009-09-04 15:41:00,63.381,63.391,63.372,63.375,16000000.0
2009-09-04 15:42:00,63.385,63.4,63.385,63.395,8000000.0
2009-09-04 15:43:00,63.398,63.4,63.377,63.377,12800000.0
2009-09-04 15:44:00,63.386,63.397,63.386,63.387,9600000.0
2009-09-04 15:45:00,63.382,63.382,63.357,63.366,12800000.0
2009-09-04 15:46:00,63.326,63.326,63.287,63.318,11200000.0
2009-09-04 15:47:00,63.324,63.326,63.311,63.311,11200000.0
2009-09-04 15:48:00,63.31,63.333,63.31,63.333,12800000.0
2009-09-04 15:49:00,63.289,63.29,63.272,63.272,11200000.0
2009-09-04 15:50:00,63.257,63.257,63.222,63.245,14400000.0
2009-09-04 15:51:00,63.256,63.272,63.244,63.244,11200000.0
2009-09-04 15:52:00,63.233,63.244,63.216,63.216,11200000.0
2009-09-04 15:53:00,63.219,63.307,63.219,63.307,12800000.0
2009-09-04 15:54:00,63.314,63.317,63.313,63.317,8000000.0
2009-09-04 15:55:00,63.323,63.323,63.31,63.316,17600000.0
2009-09-04 15:56:00,63.309,63.317,63.308,63.312,16000000.0
2009-09-04 15:57:00,63.325,63.325,63.318,63.319,11600000.0
2009-09-04 15:58:00,63.333,63.352,63.333,63.336,11200000.0
2009-09-04 15:59:00,63.32,63.32,63.298,63.298,11600000.0
2009-09-04 16:00:00,63.286,63.361,63.286,63.361,11200000.0
2009-09-04 16:01:00,63.382,63.391,63.381,63.391,11200000.0
2009-09-04 16:02:00,63.406,63.437,63.406,63.437,17600000.0
2009-09-04 16:03:00,63.447,63.45,63.386,63.386,12800000.0
2009-09-04 16:04:00,63.37,63.38,63.314,63.367,11200000.0
2009-09-04 16:05:00,63.358,63.371,63.34,63.371,14400000.0
2009-09-04 16:06:00,63.379,63.404,63.377,63.404,16400000.0
2009-09-04 16:07:00,63.442,63.442,63.426,63.426,11200000.0
2009-09-04 16:08:00,63.414,63.414,63.378,63.378,11200000.0
2009-09-04 16:09:00,63.377,63.387,63.372,63.387,17600000.0
2009-09-04 16:10:00,63.401,63.401,63.366,63.366,12800000.0
2009-09-04 16:11:00,63.373,63.373,63.334,63.347,11200000.0
2009-09-04 16:12:00,63.367,63.397,63.367,63.383,9600000.0
2009-09-04 16:13:00,63.43,63.446,63.424,63.424,11600000.0
2009-09-04 16:14:00,63.424,63.456,63.417,63.456,14400000.0
2009-09-04 16:15:00,63.467,63.467,63.462,63.463,11200000.0
2009-09-04 16:16:00,63.462,63.467,63.451,63.465,11200000.0
2009-09-04 16:17:00,63.464,63.469,63.454,63.469,17600000.0
2009-09-04 16:18:00,63.488,63.499,63.488,63.49,8000000.0
2009-09-04 16:19:00,63.49,63.493,63.484,63.484,11200000.0
2009-09-04 16:20:00,63.487,63.506,63.482,63.506,11200000.0
2009-09-04 16:21:00,63.497,63.497,63.486,63.487,11200000.0
2009-09-04 16:22:00,63.49,63.49,63.488,63.49,4800000.0
2009-09-04 16:23:00,63.515,63.528,63.515,63.528,12800000.0
2009-09-04 16:24:00,63.511,63.524,63.511,63.512,11200000.0
2009-09-04 16:25:00,63.532,63.538,63.521,63.522,12800000.0
2009-09-04 16:26:00,63.51,63.531,63.507,63.531,12800000.0
2009-09-04 16:27:00,63.527,63.527,63.514,63.514,17600000.0
2009-09-04 16:28:00,63.515,63.523,63.514,63.518,11200000.0
2009-09-04 16:29:00,63.512,63.512,63.497,63.505,14400000.0
2009-09-04 16:30:00,63.488,63.493,63.473,63.473,14400000.0
2009-09-04 16:31:00,63.48,63.5,63.48,63.498,14400000.0
2009-09-04 16:32:00,63.497,63.497,63.46,63.462,8000000.0
2009-09-04 16:33:00,63.468,63.48,63.468,63.477,10000000.0
2009-09-04 16:34:00,63.486,63.522,63.486,63.513,17600000.0
2009-09-04 16:35:00,63.517,63.517,63.493,63.493,12800000.0
2009-09-04 16:36:00,63.501,63.521,63.501,63.513,11200000.0
2009-09-04 16:37:00,63.474,63.483,63.474,63.479,12800000.0
2009-09-04 16:38:00,63.485,63.495,63.485,63.492,14400000.0
2009-09-04 16:39:00,63.492,63.51,63.492,63.498,12800000.0
2009-09-04 16:40:00,63.513,63.518,63.509,63.516,17600000.0
2009-09-04 16:41:00,63.534,63.534,63.515,63.515,12800000.0
2009-09-04 16:42:00,63.516,63.519,63.501,63.511,11200000.0
2009-09-04 16:43:00,63.529,63.539,63.523,63.523,12800000.0
2009-09-04 16:44:00,63.522,63.525,63.508,63.508,11200000.0
2009-09-04 16:45:00,63.491,63.503,63.489,63.503,11200000.0
2009-09-04 16:46:00,63.474,63.501,63.471,63.495,14400000.0
2009-09-04 16:47:00,63.513,63.514,63.5,63.503,17600000.0
2009-09-04 16:48:00,63.503,63.513,63.503,63.51,11200000.0
2009-09-04 16:49:00,63.513,63.53,63.512,63.53,6400000.0
2009-09-04 16:50:00,63.536,63.536,63.507,63.509,17600000.0
2009-09-04 16:51:00,63.506,63.544,63.487,63.487,11200000.0
2009-09-04 16:52:00,63.557,63.557,63.52,63.52,12800000.0
2009-09-04 16:53:00,63.5,63.51,63.5,63.51,8000000.0
2009-09-04 16:54:00,63.514,63.514,63.507,63.51,9600000.0
2009-09-04 16:55:00,63.514,63.521,63.513,63.519,14400000.0
2009-09-04 16:56:00,63.519,63.534,63.514,63.52,12800000.0
2009-09-04 16:57:00,63.539,63.551,63.534,63.551,16000000.0
2009-09-04 16:58:00,63.539,63.54,63.531,63.532,12800000.0
2009-09-04 16:59:00,63.54,63.578,63.54,63.578,12800000.0
2009-09-04 17:00:00,63.567,63.58,63.547,63.547,11200000.0
2009-09-04 17:01:00,63.532,63.532,63.438,63.519,12800000.0
2009-09-04 17:02:00,63.517,63.52,63.503,63.503,16000000.0
2009-09-04 17:03:00,63.483,63.483,63.449,63.449,8000000.0
2009-09-04 17:04:00,63.457,63.457,63.441,63.449,11200000.0
2009-09-04 17:05:00,63.452,63.46,63.45,63.45,17600000.0
2009-09-04 17:06:00,63.468,63.496,63.467,63.492,12800000.0
2009-09-04 17:07:00,63.502,63.506,63.495,63.506,11200000.0
2009-09-04 17:08:00,63.512,63.522,63.512,63.515,17600000.0
2009-09-04 17:09:00,63.517,63.517,63.497,63.506,12800000.0
2009-09-04 17:10:00,63.512,63.52,63.504,63.52,11200000.0
2009-09-04 17:11:00,63.549,63.549,63.531,63.542,12800000.0
2009-09-04 17:12:00,63.557,63.557,63.528,63.543,12800000.0
2009-09-04 17:13:00,63.522,63.523,63.512,63.523,12800000.0
2009-09-04 17:14:00,63.521,63.541,63.521,63.541,12800000.0
2009-09-04 17:15:00,63.536,63.544,63.535,63.536,12800000.0
2009-09-04 17:16:00,63.514,63.522,63.514,63.522,11200000.0
2009-09-04 17:17:00,63.524,63.524,63.505,63.523,11200000.0
2009-09-04 17:18:00,63.499,63.499,63.49,63.496,9600000.0
2009-09-04 17:19:00,63.483,63.483,63.443,63.443,8000000.0
2009-09-04 17:20:00,63.446,63.454,63.424,63.424,11200000.0
2009-09-04 17:21:00,63.408,63.465,63.398,63.465,12800000.0
2009-09-04 17:22:00,63.498,63.543,63.448,63.543,11200000.0
2009-09-04 17:23:00,63.549,63.549,63.537,63.537,8000000.0
2009-09-04 17:24:00,63.539,63.555,63.539,63.552,11200000.0
2009-09-04 17:25:00,63.544,63.544,63.536,63.536,11200000.0
2009-09-04 17:26:00,63.531,63.531,63.521,63.521,11600000.0
2009-09-04 17:27:00,63.535,63.535,63.521,63.521,18000000.0
2009-09-04 17:28:00,63.495,63.523,63.495,63.518,12800000.0
2009-09-04 17:29:00,63.516,63.516,63.481,63.481,12800000.0
2009-09-04 17:30:00,63.495,63.505,63.488,63.488,11200000.0
2009-09-04 17:31:00,63.478,63.481,63.46,63.46,12800000.0
2009-09-04 17:32:00,63.462,63.481,63.46,63.481,11200000.0
2009-09-04 17:33:00,63.488,63.502,63.487,63.487,12800000.0
2009-09-04 17:34:00,63.483,63.494,63.477,63.494,11200000.0
2009-09-04 17:35:00,63.513,63.543,63.513,63.543,12800000.0
2009-09-04 17:36:00,63.552,63.552,63.524,63.524,11200000.0
2009-09-04 17:37:00,63.513,63.513,63.504,63.506,9600000.0
2009-09-04 17:38:00,63.504,63.505,63.494,63.501,8000000.0
2009-09-04 17:39:00,63.494,63.503,63.487,63.493,17600000.0
2009-09-04 17:40:00,63.502,63.507,63.499,63.5,11200000.0
2009-09-04 17:41:00,63.513,63.516,63.498,63.516,11200000.0
2009-09-04 17:42:00,63.53,63.537,63.525,63.533,11200000.0
2009-09-04 17:43:00,63.525,63.534,63.525,63.532,8000000.0
2009-09-04 17:44:00,63.531,63.532,63.527,63.528,12800000.0
2009-09-04 17:45:00,63.502,63.502,63.486,63.486,11200000.0
2009-09-04 17:46:00,63.479,63.48,63.472,63.473,12800000.0
2009-09-04 17:47:00,63.476,63.486,63.469,63.485,12800000.0
2009-09-04 17:48:00,63.496,63.501,63.493,63.501,11200000.0
2009-09-04 17:49:00,63.499,63.513,63.499,63.513,11200000.0
2009-09-04 17:50:00,63.501,63.501,63.483,63.49,12800000.0
2009-09-04 17:51:00,63.505,63.517,63.496,63.496,11200000.0
2009-09-04 17:52:00,63.495,63.518,63.492,63.516,12800000.0
2009-09-04 17:53:00,63.525,63.531,63.513,63.531,17600000.0
2009-09-04 17:54:00,63.562,63.569,63.549,63.549,8000000.0
2009-09-04 17:55:00,63.565,63.565,63.557,63.557,12800000.0
2009-09-04 17:56:00,63.542,63.555,63.539,63.539,11200000.0
2009-09-04 17:57:00,63.539,63.552,63.539,63.552,16000000.0
2009-09-04 17:58:00,63.583,63.615,63.583,63.614,12800000.0
2009-09-04 17:59:00,63.607,63.631,63.607,63.62,11200000.0
2009-09-04 18:00:00,63.627,63.66,63.62,63.66,17600000.0
2009-09-04 18:01:00,63.657,63.657,63.553,63.641,18000000.0
2009-09-04 18:02:00,63.632,63.632,63.627,63.627,3200000.0
2009-09-04 18:03:00,63.606,63.619,63.595,63.619,12800000.0
2009-09-04 18:04:00,63.615,63.655,63.615,63.651,11200000.0
2009-09-04 18:05:00,63.657,63.685,63.656,63.685,17000000.0
2009-09-04 18:06:00,63.715,63.715,63.689,63.689,12800000.0
2009-09-04 18:07:00,63.737,63.797,63.737,63.797,11200000.0
2009-09-04 18:08:00,63.809,63.827,63.809,63.81,16400000.0
2009-09-04 18:09:00,63.834,63.906,63.834,63.906,8000000.0
2009-09-04 18:10:00,63.952,63.97,63.952,63.955,12200000.0
2009-09-04 18:11:00,63.945,63.945,63.931,63.942,11200000.0
2009-09-04 18:12:00,63.939,63.939,63.873,63.873,12800000.0
2009-09-04 18:13:00,63.852,63.865,63.799,63.799,11200000.0
2009-09-04 18:14:00,63.784,63.85,63.784,63.85,12800000.0
2009-09-04 18:15:00,63.854,63.903,63.854,63.902,8000000.0
2009-09-04 18:16:00,63.923,63.927,63.913,63.913,12800000.0
2009-09-04 18:17:00,63.911,63.923,63.911,63.919,11200000.0
2009-09-04 18:18:00,63.943,63.943,63.907,63.907,11200000.0
2009-09-04 18:19:00,63.9,63.9,63.876,63.876,8000000.0
2009-09-04 18:20:00,63.866,63.9,63.866,63.9,12800000.0
2009-09-04 18:21:00,63.906,63.917,63.902,63.917,11200000.0
2009-09-04 18:22:00,63.909,63.914,63.846,63.914,16000000.0
2009-09-04 18:23:00,63.913,63.913,63.898,63.91,16000000.0
2009-09-04 18:24:00,63.91,63.91,63.889,63.889,12800000.0
2009-09-04 18:25:00,63.897,63.903,63.891,63.891,11200000.0
2009-09-04 18:26:00,63.891,63.891,63.88,63.887,12800000.0
2009-09-04 18:27:00,63.891,63.919,63.887,63.916,14400000.0
2009-09-04 18:28:00,63.925,63.926,63.918,63.918,9600000.0
2009-09-04 18:29:00,63.922,63.922,63.911,63.914,12800000.0
2009-09-04 18:30:00,63.922,63.935,63.919,63.931,11200000.0
2009-09-04 18:31:00,63.936,63.939,63.905,63.905,12800000.0
2009-09-04 18:32:00,63.901,63.912,63.896,63.911,11200000.0
2009-09-04 18:33:00,63.91,63.91,63.898,63.907,11200000.0
2009-09-04 18:34:00,63.912,63.925,63.912,63.924,10000000.0
2009-09-04 18:35:00,63.943,63.968,63.937,63.966,12800000.0
2009-09-04 18:36:00,63.965,63.965,63.938,63.945,12800000.0
2009-09-04 18:37:00,63.949,63.958,63.949,63.958,17600000.0
2009-09-04 18:38:00,63.974,63.978,63.969,63.969,11200000.0
2009-09-04 18:39:00,63.977,63.986,63.976,63.978,16000000.0
2009-09-04 18:40:00,63.98,63.987,63.979,63.979,12800000.0
2009-09-04 18:41:00,63.981,63.981,63.969,63.969,14400000.0
2009-09-04 18:42:00,63.969,63.978,63.96,63.963,11200000.0
2009-09-04 18:43:00,63.939,63.948,63.938,63.938,12800000.0
2009-09-04 18:44:00,63.933,63.937,63.926,63.931,11200000.0
2009-09-04 18:45:00,63.936,63.939,63.932,63.938,11200000.0
2009-09-04 18:46:00,63.939,63.947,63.939,63.946,11200000.0
2009-09-04 18:47:00,63.924,63.931,63.915,63.915,12800000.0
2009-09-04 18:48:00,63.953,63.963,63.948,63.963,12800000.0
2009-09-04 18:49:00,63.969,63.979,63.969,63.971,12800000.0
2009-09-04 18:50:00,63.974,63.981,63.964,63.98,17600000.0
2009-09-04 18:51:00,63.988,63.988,63.969,63.969,12800000.0
2009-09-04 18:52:00,63.975,63.983,63.973,63.983,9600000.0
2009-09-04 18:53:00,63.984,63.995,63.975,63.995,12800000.0
2009-09-04 18:54:00,63.983,63.983,63.97,63.973,11200000.0
2009-09-04 18:55:00,63.972,63.972,63.958,63.97,11200000.0
2009-09-04 18:56:00,63.973,63.981,63.959,63.979,16000000.0
2009-09-04 18:57:00,63.972,63.977,63.954,63.962,11200000.0
2009-09-04 18:58:00,63.943,63.957,63.937,63.957,11200000.0
2009-09-04 18:59:00,63.965,63.981,63.965,63.981,17600000.0
2009-09-04 19:00:00,63.983,63.987,63.98,63.984,12800000.0
2009-09-04 19:01:00,63.976,63.988,63.976,63.981,12800000.0
2009-09-04 19:02:00,64.0,64.0,63.988,63.988,11200000.0
2009-09-04 19:03:00,63.99,63.99,63.981,63.99,12800000.0
2009-09-04 19:04:00,63.989,64.011,63.989,64.011,16000000.0
2009-09-04 19:05:00,64.002,64.009,63.996,63.999,14400000.0
2009-09-04 19:06:00,64.018,64.027,64.017,64.022,16000000.0
2009-09-04 19:07:00,64.032,64.034,64.032,64.034,3200000.0
2009-09-04 19:08:00,64.045,64.054,64.042,64.047,17600000.0
2009-09-04 19:09:00,64.014,64.014,63.969,63.974,12800000.0
2009-09-04 19:10:00,63.971,63.976,63.962,63.976,17600000.0
2009-09-04 19:11:00,63.962,63.972,63.961,63.968,12800000.0
2009-09-04 19:12:00,63.923,63.958,63.923,63.958,11200000.0
2009-09-04 19:13:00,63.97,63.97,63.957,63.957,11200000.0
2009-09-04 19:14:00,63.972,63.98,63.97,63.973,9600000.0
2009-09-04 19:15:00,63.996,64.025,63.996,64.025,12800000.0
2009-09-04 19:16:00,64.001,64.023,63.997,64.023,12800000.0
2009-09-04 19:17:00,64.025,64.045,64.022,64.045,12800000.0
2009-09-04 19:18:00,64.049,64.049,64.015,64.015,17600000.0
2009-09-04 19:19:00,64.015,64.015,64.002,64.013,16000000.0
2009-09-04 19:20:00,64.009,64.012,64.009,64.012,3200000.0
2009-09-04 19:21:00,64.014,64.027,64.013,64.027,16000000.0
2009-09-04 19:22:00,64.038,64.086,64.038,64.086,9600000.0
2009-09-04 19:23:00,64.08,64.094,64.08,64.093,9600000.0
2009-09-04 19:24:00,64.07,64.077,64.06,64.077,17600000.0
2009-09-04 19:25:00,64.084,64.095,64.084,64.09,17600000.0
2009-09-04 19:26:00,64.078,64.084,64.067,64.067,11200000.0
2009-09-04 19:27:00,64.07,64.08,64.063,64.063,11200000.0
2009-09-04 19:28:00,64.07,64.07,64.054,64.054,12800000.0
2009-09-04 19:29:00,64.062,64.066,64.058,64.058,11200000.0
2009-09-04 19:30:00,64.066,64.074,64.066,64.072,14400000.0
2009-09-04 19:31:00,64.057,64.064,64.048,64.048,17600000.0
2009-09-04 19:32:00,64.023,64.045,64.023,64.042,8000000.0
2009-09-04 19:33:00,64.044,64.059,64.044,64.059,12800000.0
2009-09-04 19:34:00,64.024,64.046,64.024,64.032,9600000.0
2009-09-04 19:35:00,64.04,64.059,64.04,64.051,17600000.0
2009-09-04 19:36:00,64.046,64.059,64.046,64.059,11200000.0
2009-09-04 19:37:00,64.06,64.065,64.056,64.057,11200000.0
2009-09-04 19:38:00,64.046,64.056,64.042,64.054,9600000.0
2009-09-04 19:39:00,64.044,64.044,64.036,64.036,11200000.0
2009-09-04 19:40:00,64.029,64.029,64.019,64.024,9600000.0
2009-09-04 19:41:00,64.012,64.012,64.0,64.002,12800000.0
2009-09-04 19:42:00,63.984,64.002,63.984,63.988,12800000.0
2009-09-04 19:43:00,63.97,63.97,63.956,63.956,11200000.0
2009-09-04 19:44:00,63.969,64.0,63.968,63.992,15400000.0
2009-09-04 19:45:00,63.993,63.993,63.967,63.973,9600000.0
2009-09-04 19:46:00,64.001,64.01,63.999,63.999,8000000.0
2009-09-04 19:47:00,64.0,64.01,63.996,63.996,16000000.0
2009-09-04 19:48:00,63.983,63.996,63.979,63.995,11600000.0
2009-09-04 19:49:00,64.006,64.007,63.987,64.004,12800000.0
2009-09-04 19:50:00,63.999,63.999,63.979,63.979,12800000.0
2009-09-04 19:51:00,63.974,63.985,63.959,63.985,12800000.0
2009-09-04 19:52:00,63.973,63.988,63.963,63.988,11200000.0
2009-09-04 19:53:00,63.991,63.999,63.985,63.994,17600000.0
2009-09-04 19:54:00,63.994,64.0,63.99,63.994,14400000.0
2009-09-04 19:55:00,63.992,64.001,63.986,64.001,11200000.0
2009-09-04 19:56:00,64.002,64.024,64.002,64.024,11200000.0
2009-09-04 19:57:00,64.033,64.036,64.017,64.017,12800000.0
2009-09-04 19:58:00,64.009,64.012,64.002,64.002,8000000.0
2009-09-04 19:59:00,63.987,63.997,63.979,63.995,14400000.0
2009-09-04 20:00:00,64.007,64.015,64.002,64.002,12800000.0
2009-09-04 20:01:00,64.008,64.008,63.995,63.995,11200000.0
2009-09-04 20:02:00,64.013,64.018,64.011,64.011,9600000.0
2009-09-04 20:03:00,64.004,64.023,64.004,64.021,17600000.0
2009-09-04 20:04:00,64.03,64.031,64.013,64.029,12800000.0
2009-09-04 20:05:00,64.029,64.029,64.009,64.009,12800000.0
2009-09-04 20:06:00,64.011,64.012,64.004,64.006,12800000.0
2009-09-04 20:07:00,64.016,64.022,64.0,64.0,16000000.0
2009-09-04 20:08:00,63.991,63.993,63.98,63.993,12800000.0
2009-09-04 20:09:00,63.986,63.986,63.97,63.982,8000000.0
2009-09-04 20:10:00,63.973,63.986,63.973,63.985,17600000.0
2009-09-04 20:11:00,63.972,63.983,63.967,63.979,11200000.0
2009-09-04 20:12:00,63.969,63.977,63.969,63.976,14400000.0
2009-09-04 20:13:00,63.983,64.001,63.981,64.001,11200000.0
2009-09-04 20:14:00,63.999,63.999,63.981,63.981,4800000.0
2009-09-04 20:15:00,63.978,63.978,63.949,63.949,11200000.0
2009-09-04 20:16:00,63.941,63.946,63.936,63.943,12800000.0
2009-09-04 20:17:00,63.953,63.953,63.942,63.944,12800000.0
2009-09-04 20:18:00,63.944,63.961,63.944,63.956,12800000.0
2009-09-04 20:19:00,63.939,63.942,63.936,63.937,11200000.0
2009-09-04 20:20:00,63.919,63.944,63.919,63.937,11200000.0
2009-09-04 20:21:00,63.958,63.961,63.954,63.961,11200000.0
2009-09-04 20:22:00,63.937,63.961,63.937,63.958,11200000.0
2009-09-04 20:23:00,63.964,63.972,63.954,63.957,14400000.0
2009-09-04 20:24:00,63.959,63.967,63.957,63.963,16000000.0
2009-09-04 20:25:00,63.974,63.978,63.965,63.978,12800000.0
2009-09-04 20:26:00,63.972,63.972,63.958,63.958,17600000.0
2009-09-04 20:27:00,63.942,63.952,63.931,63.948,12800000.0
2009-09-04 20:28:00,63.954,63.968,63.954,63.959,17600000.0
2009-09-04 20:29:00,63.949,63.949,63.932,63.935,12800000.0
2009-09-04 20:30:00,63.941,63.941,63.937,63.937,6400000.0
2009-09-04 20:31:00,63.919,63.923,63.899,63.923,12800000.0
2009-09-04 20:32:00,63.909,63.934,63.909,63.934,8000000.0
2009-09-04 20:33:00,63.938,63.959,63.938,63.946,16000000.0
2009-09-04 20:34:00,63.949,63.949,63.947,63.948,8000000.0
2009-09-04 20:35:00,63.93,63.948,63.93,63.937,16000000.0
2009-09-04 20:36:00,63.934,63.944,63.934,63.944,11200000.0
2009-09-04 20:37:00,63.941,63.949,63.941,63.949,3200000.0
2009-09-04 20:38:00,63.942,63.948,63.942,63.948,12800000.0
2009-09-04 20:39:00,63.949,63.949,63.936,63.936,4800000.0
2009-09-04 20:40:00,63.933,63.933,63.927,63.928,12800000.0
2009-09-04 20:41:00,63.928,63.933,63.924,63.933,6400000.0
2009-09-04 20:42:00,63.931,63.934,63.925,63.929,12800000.0
2009-09-04 20:43:00,63.92,63.92,63.92,63.92,1600000.0
2009-09-04 20:44:00,63.926,63.934,63.925,63.932,11200000.0
2009-09-04 20:45:00,63.938,63.979,63.938,63.979,6400000.0
2009-09-04 20:46:00,63.973,63.977,63.971,63.973,6400000.0
2009-09-04 20:47:00,63.97,63.97,63.94,63.94,11200000.0
2009-09-04 20:48:00,63.945,63.96,63.944,63.96,12800000.0
2009-09-04 20:49:00,63.966,63.981,63.966,63.981,11200000.0
2009-09-04 20:50:00,63.952,63.978,63.952,63.97,12800000.0
2009-09-04 20:51:00,63.986,63.986,63.972,63.973,11200000.0
2009-09-04 20:52:00,63.969,63.976,63.966,63.975,11200000.0
2009-09-04 20:53:00,63.987,63.995,63.987,63.988,12800000.0
2009-09-04 20:54:00,63.994,63.994,63.981,63.991,11200000.0
2009-09-04 20:55:00,63.993,63.999,63.993,63.999,4800000.0
2009-09-04 20:56:00,63.99,63.99,63.984,63.984,3200000.0
2009-09-04 20:57:00,63.968,63.981,63.968,63.973,11200000.0
2009-09-04 20:58:00,63.945,63.97,63.945,63.966,17600000.0
2009-09-04 20:59:00,63.967,63.978,63.891,63.975,14400000.0
2009-09-04 21:00:00,63.97,63.97,63.939,63.94,12800000.0
2009-09-04 21:01:00,63.94,63.949,63.929,63.929,17600000.0
2009-09-04 21:02:00,63.925,63.94,63.922,63.94,11200000.0
2009-09-04 21:03:00,63.944,63.948,63.939,63.939,12800000.0
2009-09-04 21:04:00,63.907,63.925,63.907,63.923,11200000.0
2009-09-04 21:05:00,63.927,63.931,63.915,63.931,14400000.0
2009-09-04 21:06:00,63.906,63.926,63.902,63.926,8000000.0
2009-09-04 21:07:00,63.936,63.944,63.933,63.944,12800000.0
2009-09-04 21:08:00,63.929,63.929,63.916,63.916,6400000.0
2009-09-04 21:09:00,63.92,63.925,63.917,63.917,12800000.0
2009-09-04 21:10:00,63.894,63.916,63.891,63.907,12800000.0
2009-09-04 21:11:00,63.912,63.912,63.894,63.901,12200000.0
2009-09-04 21:12:00,63.906,63.911,63.906,63.909,12800000.0
2009-09-04 21:13:00,63.892,63.892,63.87,63.873,11200000.0
2009-09-04 21:14:00,63.86,63.903,63.86,63.893,11200000.0
2009-09-04 21:15:00,63.87,63.87,63.852,63.861,17600000.0
2009-09-04 21:16:00,63.863,63.874,63.857,63.874,11200000.0
2009-09-04 21:17:00,63.894,63.903,63.889,63.903,12800000.0
2009-09-04 21:18:00,63.901,63.901,63.892,63.895,9600000.0
2009-09-04 21:19:00,63.906,63.906,63.891,63.891,12800000.0
2009-09-04 21:20:00,63.897,63.897,63.883,63.883,9600000.0
2009-09-04 21:21:00,63.896,63.896,63.886,63.889,6400000.0
2009-09-04 21:22:00,63.888,63.893,63.883,63.885,13600000.0
2009-09-04 21:23:00,63.883,63.888,63.882,63.888,8000000.0
2009-09-04 21:24:00,63.888,63.888,63.874,63.874,12800000.0
2009-09-04 21:25:00,63.873,63.881,63.87,63.881,11200000.0
2009-09-04 21:26:00,63.891,63.905,63.886,63.905,17600000.0
2009-09-04 21:27:00,63.913,63.913,63.9,63.906,11200000.0
2009-09-04 21:28:00,63.906,63.906,63.898,63.903,12800000.0
2009-09-04 21:29:00,63.896,63.923,63.896,63.923,12800000.0
2009-09-04 21:30:00,63.927,63.932,63.923,63.929,13200000.0
2009-09-04 21:31:00,63.925,63.93,63.921,63.924,11200000.0
2009-09-04 21:32:00,63.917,63.917,63.887,63.887,11200000.0
2009-09-04 21:33:00,63.873,63.908,63.873,63.908,11200000.0
2009-09-04 21:34:00,63.914,63.922,63.912,63.918,11200000.0
2009-09-04 21:35:00,63.915,63.922,63.907,63.91,11200000.0
2009-09-04 21:36:00,63.935,63.952,63.932,63.932,17600000.0
2009-09-04 21:37:00,63.935,63.939,63.931,63.931,12800000.0
2009-09-04 21:38:00,63.938,63.952,63.935,63.952,8000000.0
2009-09-04 21:39:00,63.958,63.973,63.958,63.968,6400000.0
2009-09-04 21:40:00,63.98,64.002,63.964,63.964,11200000.0
2009-09-04 21:41:00,63.957,63.958,63.948,63.958,14800000.0
2009-09-04 21:42:00,63.945,63.965,63.945,63.965,9600000.0
2009-09-04 21:43:00,63.952,63.963,63.952,63.963,6400000.0
2009-09-04 21:44:00,63.961,63.961,63.947,63.947,9600000.0
2009-09-04 21:45:00,63.963,63.969,63.956,63.956,14400000.0
2009-09-04 21:46:00,63.958,63.965,63.958,63.961,8000000.0
2009-09-04 21:47:00,63.955,63.955,63.939,63.939,12200000.0
2009-09-04 21:48:00,63.954,63.96,63.94,63.96,12800000.0
2009-09-04 21:49:00,63.978,63.991,63.974,63.974,14800000.0
2009-09-04 21:50:00,63.968,63.974,63.963,63.97,11200000.0
2009-09-04 21:51:00,63.961,63.961,63.851,63.931,12800000.0
2009-09-04 21:52:00,63.931,63.931,63.917,63.926,12800000.0
2009-09-04 21:53:00,63.923,63.924,63.918,63.92,17600000.0
2009-09-04 21:54:00,63.913,63.913,63.898,63.911,14800000.0
2009-09-04 21:55:00,63.901,63.901,63.875,63.875,11200000.0
2009-09-04 21:56:00,63.872,63.875,63.868,63.875,12800000.0
2009-09-04 21:57:00,63.856,63.873,63.856,63.862,12800000.0
2009-09-04 21:58:00,63.882,63.911,63.881,63.9,16000000.0
2009-09-04 21:59:00,63.882,63.894,63.882,63.891,14400000.0
2009-09-04 22:00:00,63.885,63.886,63.872,63.873,12800000.0
2009-09-04 22:01:00,63.864,63.864,63.853,63.858,12800000.0
2009-09-04 22:02:00,63.856,63.876,63.855,63.855,12800000.0
2009-09-04 22:03:00,63.859,63.873,63.852,63.873,11200000.0
2009-09-04 22:04:00,63.832,63.893,63.832,63.893,11200000.0
2009-09-04 22:05:00,63.901,63.905,63.885,63.902,17600000.0
2009-09-04 22:06:00,63.875,63.911,63.875,63.889,17600000.0
2009-09-04 22:07:00,63.912,63.912,63.895,63.901,12800000.0
2009-09-04 22:08:00,63.9,63.905,63.895,63.901,11200000.0
2009-09-04 22:09:00,63.889,63.905,63.889,63.896,11200000.0
2009-09-04 22:10:00,63.895,63.903,63.895,63.896,17600000.0
2009-09-04 22:11:00,63.901,63.901,63.867,63.867,14400000.0
2009-09-04 22:12:00,63.895,63.898,63.863,63.873,11200000.0
2009-09-04 22:13:00,63.866,63.866,63.842,63.858,16000000.0
2009-09-04 22:14:00,63.873,63.881,63.862,63.862,16000000.0
2009-09-04 22:15:00,63.896,63.941,63.896,63.916,12800000.0
2009-09-04 22:16:00,63.923,63.935,63.921,63.935,12800000.0
2009-09-04 22:17:00,63.925,63.937,63.924,63.932,11200000.0
2009-09-04 22:18:00,63.929,63.929,63.917,63.922,12800000.0
2009-09-04 22:19:00,63.917,63.927,63.917,63.927,14400000.0
2009-09-04 22:20:00,63.912,63.93,63.912,63.928,11200000.0
2009-09-04 22:21:00,63.926,63.926,63.914,63.914,12800000.0
2009-09-04 22:22:00,63.905,63.914,63.905,63.913,11200000.0
2009-09-04 22:23:00,63.925,63.935,63.924,63.935,12800000.0
2009-09-04 22:24:00,63.872,63.918,63.872,63.886,12800000.0
2009-09-04 22:25:00,63.914,63.922,63.905,63.921,17600000.0
2009-09-04 22:26:00,63.879,63.898,63.871,63.896,11200000.0
2009-09-04 22:27:00,63.903,63.903,63.873,63.873,17600000.0
2009-09-04 22:28:00,63.868,63.868,63.864,63.868,8000000.0
2009-09-04 22:29:00,63.884,63.892,63.87,63.873,9600000.0
2009-09-04 22:30:00,63.863,63.867,63.862,63.864,12800000.0
2009-09-04 22:31:00,63.869,63.887,63.869,63.887,16000000.0
2009-09-04 22:32:00,63.896,63.903,63.885,63.885,12800000.0
2009-09-04 22:33:00,63.881,63.881,63.86,63.877,12800000.0
2009-09-04 22:34:00,63.89,63.908,63.89,63.908,9600000.0
2009-09-04 22:35:00,63.906,63.909,63.899,63.902,11200000.0
2009-09-04 22:36:00,63.881,63.894,63.881,63.894,12800000.0
2009-09-04 22:37:00,63.899,63.899,63.877,63.877,16000000.0
2009-09-04 22:38:00,63.9,63.907,63.891,63.906,17600000.0
2009-09-04 22:39:00,63.916,63.922,63.889,63.889,11200000.0
2009-09-04 22:40:00,63.886,63.89,63.877,63.885,16000000.0
2009-09-04 22:41:00,63.886,63.889,63.872,63.889,12800000.0
2009-09-04 22:42:00,63.897,63.901,63.897,63.898,11600000.0
2009-09-04 22:43:00,63.896,63.906,63.893,63.897,11200000.0
2009-09-04 22:44:00,63.891,63.894,63.871,63.871,8400000.0
2009-09-04 22:45:00,63.89,63.904,63.89,63.896,12800000.0
2009-09-04 22:46:00,63.898,63.901,63.886,63.901,12800000.0
2009-09-04 22:47:00,63.901,63.913,63.899,63.899,12800000.0
2009-09-04 22:48:00,63.892,63.903,63.887,63.887,12800000.0
2009-09-04 22:49:00,63.901,63.901,63.866,63.866,11200000.0
2009-09-04 22:50:00,63.837,63.838,63.805,63.805,11200000.0
2009-09-04 22:51:00,63.811,63.838,63.811,63.838,12800000.0
2009-09-04 22:52:00,63.842,63.842,63.808,63.82,14400000.0
2009-09-04 22:53:00,63.818,63.824,63.813,63.817,11200000.0
2009-09-04 22:54:00,63.814,63.828,63.814,63.826,11200000.0
2009-09-04 22:55:00,63.834,63.838,63.833,63.835,12800000.0
2009-09-04 22:56:00,63.851,63.866,63.845,63.866,12800000.0
2009-09-04 22:57:00,63.849,63.868,63.849,63.866,11200000.0
2009-09-04 22:58:00,63.832,63.838,63.823,63.838,14400000.0
2009-09-04 22:59:00,63.837,63.837,63.818,63.837,11200000.0
2009-09-06 23:00:00,63.939,63.948,63.936,63.936,12800000.0
2009-09-06 23:01:00,63.942,63.946,63.929,63.929,11600000.0
2009-09-06 23:02:00,63.951,63.951,63.925,63.925,13200000.0
2009-09-06 23:03:00,63.919,63.928,63.914,63.927,17600000.0
2009-09-06 23:04:00,63.93,63.933,63.923,63.933,11200000.0
2009-09-06 23:05:00,63.946,63.957,63.93,63.957,11200000.0
2009-09-06 23:06:00,63.93,63.936,63.927,63.928,17600000.0
2009-09-06 23:07:00,63.921,63.928,63.913,63.913,12800000.0
2009-09-06 23:08:00,63.927,63.962,63.927,63.943,11200000.0
2009-09-06 23:09:00,63.93,63.932,63.928,63.932,11200000.0
2009-09-06 23:10:00,63.905,63.915,63.905,63.908,16000000.0
2009-09-06 23:11:00,63.907,63.913,63.902,63.913,17600000.0
2009-09-06 23:12:00,63.907,63.91,63.907,63.91,8000000.0
2009-09-06 23:13:00,63.912,63.913,63.91,63.91,8000000.0
2009-09-06 23:14:00,63.924,63.929,63.921,63.929,8000000.0
2009-09-06 23:15:00,63.89,63.909,63.89,63.909,12800000.0
2009-09-06 23:16:00,63.923,63.925,63.918,63.925,12800000.0
2009-09-06 23:18:00,63.84,63.917,63.84,63.917,8000000.0
2009-09-06 23:19:00,63.928,63.939,63.927,63.927,12800000.0
2009-09-06 23:20:00,63.926,63.937,63.916,63.925,12800000.0
2009-09-06 23:21:00,63.947,63.956,63.944,63.944,12800000.0
2009-09-06 23:23:00,63.965,63.98,63.965,63.967,11200000.0
2009-09-06 23:24:00,63.974,63.988,63.974,63.988,12800000.0
2009-09-06 23:26:00,63.989,64.016,63.989,64.016,16000000.0
2009-09-06 23:27:00,64.022,64.022,63.987,63.989,16000000.0
2009-09-06 23:28:00,63.995,63.995,63.978,63.986,12800000.0
2009-09-06 23:29:00,63.987,63.993,63.982,63.982,11200000.0
2009-09-06 23:30:00,63.984,63.989,63.981,63.988,12800000.0
2009-09-06 23:31:00,63.975,63.983,63.975,63.983,11200000.0
2009-09-06 23:32:00,63.993,63.993,63.98,63.99,17600000.0
2009-09-06 23:33:00,63.99,63.993,63.99,63.992,12800000.0
2009-09-06 23:35:00,63.985,63.989,63.979,63.982,12800000.0
2009-09-06 23:36:00,63.975,63.986,63.975,63.986,12800000.0
2009-09-06 23:37:00,64.013,64.013,64.0,64.005,16000000.0
2009-09-06 23:38:00,63.993,64.001,63.993,63.995,11200000.0
2009-09-06 23:39:00,63.987,63.992,63.986,63.987,12800000.0
2009-09-06 23:41:00,63.998,64.003,63.992,63.993,14400000.0
2009-09-06 23:42:00,63.966,63.974,63.966,63.973,14400000.0
2009-09-06 23:43:00,63.965,63.974,63.954,63.974,11200000.0
2009-09-06 23:44:00,63.997,63.997,63.957,63.957,12800000.0
2009-09-06 23:46:00,63.99,63.992,63.978,63.982,11200000.0
2009-09-06 23:47:00,63.988,63.994,63.973,63.973,12800000.0
2009-09-06 23:48:00,63.984,63.984,63.973,63.978,8000000.0
2009-09-06 23:49:00,63.986,63.997,63.98,63.995,17600000.0
2009-09-06 23:50:00,63.977,63.988,63.977,63.979,11200000.0
2009-09-06 23:51:00,63.98,63.986,63.979,63.983,12800000.0
2009-09-06 23:52:00,63.98,64.0,63.979,64.0,14800000.0
2009-09-06 23:53:00,63.999,64.008,63.999,64.002,14400000.0
2009-09-06 23:54:00,64.004,64.013,64.004,64.011,11200000.0
2009-09-06 23:55:00,64.013,64.023,64.013,64.015,12800000.0
2009-09-06 23:56:00,64.01,64.013,64.007,64.01,12800000.0
2009-09-06 23:57:00,64.018,64.028,64.008,64.028,12800000.0
2009-09-06 23:58:00,64.028,64.028,64.018,64.018,11200000.0
2009-09-06 23:59:00,64.025,64.025,63.997,63.997,9600000.0
2009-09-07 00:00:00,63.98,63.985,63.972,63.982,12800000.0
2009-09-07 00:01:00,63.993,63.994,63.985,63.985,11200000.0
2009-09-07 00:02:00,63.982,63.993,63.982,63.992,12800000.0
2009-09-07 00:03:00,63.997,63.998,63.988,63.992,11200000.0
2009-09-07 00:04:00,63.986,64.008,63.977,64.007,14400000.0
2009-09-07 00:05:00,63.996,64.004,63.981,63.999,12800000.0
2009-09-07 00:06:00,64.024,64.038,64.021,64.034,11200000.0
2009-09-07 00:07:00,64.034,64.05,64.034,64.05,16000000.0
2009-09-07 00:08:00,64.058,64.058,64.043,64.043,12800000.0
2009-09-07 00:09:00,64.048,64.051,64.04,64.048,12800000.0
2009-09-07 00:10:00,64.052,64.052,64.041,64.046,12800000.0
2009-09-07 00:11:00,64.047,64.053,64.046,64.053,11600000.0
2009-09-07 00:12:00,64.047,64.059,64.047,64.059,11200000.0
2009-09-07 00:13:00,64.045,64.065,64.044,64.054,12800000.0
2009-09-07 00:14:00,64.042,64.059,64.042,64.048,11200000.0
2009-09-07 00:15:00,64.059,64.061,64.059,64.061,11200000.0
2009-09-07 00:16:00,64.039,64.061,64.039,64.047,8000000.0
2009-09-07 00:17:00,64.057,64.057,64.05,64.056,12800000.0
2009-09-07 00:18:00,64.051,64.063,64.051,64.063,11200000.0
2009-09-07 00:19:00,64.059,64.066,64.058,64.066,11200000.0
2009-09-07 00:20:00,64.056,64.064,63.998,64.056,14400000.0
2009-09-07 00:21:00,64.064,64.072,64.064,64.072,11200000.0
2009-09-07 00:22:00,64.071,64.088,64.068,64.088,17600000.0
2009-09-07 00:23:00,64.073,64.081,64.072,64.073,12800000.0
2009-09-07 00:24:00,64.051,64.066,64.051,64.063,17600000.0
2009-09-07 00:25:00,64.08,64.087,64.071,64.082,11200000.0
2009-09-07 00:26:00,64.075,64.087,64.075,64.083,11200000.0
2009-09-07 00:27:00,64.088,64.095,64.088,64.095,12200000.0
2009-09-07 00:28:00,64.101,64.111,64.1,64.103,12800000.0
2009-09-07 00:29:00,64.106,64.114,64.106,64.113,14400000.0
2009-09-07 00:30:00,64.108,64.115,64.098,64.098,12800000.0
2009-09-07 00:31:00,64.089,64.089,64.076,64.083,9600000.0
2009-09-07 00:32:00,64.086,64.092,64.085,64.09,9600000.0
2009-09-07 00:33:00,64.091,64.091,64.066,64.084,11200000.0
2009-09-07 00:34:00,64.087,64.094,64.086,64.086,17600000.0
2009-09-07 00:35:00,64.083,64.083,64.073,64.078,11600000.0
2009-09-07 00:36:00,64.077,64.083,64.077,64.08,12800000.0
2009-09-07 00:37:00,64.076,64.083,64.076,64.083,9600000.0
2009-09-07 00:38:00,64.085,64.091,64.078,64.091,14400000.0
2009-09-07 00:39:00,64.091,64.097,64.091,64.097,9600000.0
2009-09-07 00:40:00,64.096,64.096,64.085,64.088,12800000.0
2009-09-07 00:41:00,64.079,64.091,64.079,64.085,11200000.0
2009-09-07 00:42:00,64.071,64.12,64.062,64.12,11200000.0
2009-09-07 00:43:00,64.091,64.097,64.091,64.097,8000000.0
2009-09-07 00:44:00,64.091,64.091,64.071,64.071,9600000.0
2009-09-07 00:45:00,64.063,64.077,64.057,64.077,16000000.0
2009-09-07 00:46:00,64.079,64.098,64.079,64.098,8000000.0
2009-09-07 00:47:00,64.105,64.108,64.098,64.101,11200000.0
2009-09-07 00:48:00,64.092,64.112,64.092,64.112,17000000.0
2009-09-07 00:49:00,64.115,64.121,64.103,64.112,16000000.0
2009-09-07 00:50:00,64.092,64.102,64.092,64.094,11200000.0
2009-09-07 00:51:00,64.104,64.115,64.1,64.114,11600000.0
2009-09-07 00:52:00,64.107,64.116,64.102,64.107,12800000.0
2009-09-07 00:53:00,64.118,64.142,64.112,64.128,16000000.0
2009-09-07 00:54:00,64.119,64.119,64.109,64.113,16000000.0
2009-09-07 00:55:00,64.115,64.117,64.106,64.109,11200000.0
2009-09-07 00:56:00,64.123,64.127,64.117,64.125,14400000.0
2009-09-07 00:57:00,64.128,64.134,64.118,64.123,17600000.0
2009-09-07 00:58:00,64.128,64.135,64.121,64.131,11200000.0
2009-09-07 00:59:00,64.132,64.136,64.124,64.13,12800000.0
2009-09-07 01:00:00,64.13,64.135,64.128,64.135,11200000.0
2009-09-07 01:01:00,64.073,64.15,64.073,64.15,11200000.0
2009-09-07 01:02:00,64.165,64.165,64.145,64.149,11200000.0
2009-09-07 01:03:00,64.142,64.157,64.141,64.141,11200000.0
2009-09-07 01:04:00,64.151,64.156,64.151,64.153,11200000.0
2009-09-07 01:05:00,64.148,64.164,64.148,64.161,12800000.0
2009-09-07 01:06:00,64.153,64.156,64.149,64.149,11200000.0
2009-09-07 01:07:00,64.153,64.153,64.147,64.15,11200000.0
2009-09-07 01:08:00,64.147,64.15,64.134,64.15,11200000.0
2009-09-07 01:09:00,64.152,64.164,64.111,64.12,12800000.0
2009-09-07 01:10:00,64.152,64.16,64.149,64.153,17600000.0
2009-09-07 01:11:00,64.041,64.139,64.041,64.139,11200000.0
2009-09-07 01:12:00,64.141,64.163,64.141,64.151,12800000.0
2009-09-07 01:13:00,64.161,64.165,64.155,64.16,11200000.0
2009-09-07 01:14:00,64.18,64.18,64.169,64.18,11200000.0
2009-09-07 01:15:00,64.17,64.178,64.167,64.178,11200000.0
2009-09-07 01:16:00,64.182,64.184,64.176,64.179,11200000.0
2009-09-07 01:17:00,64.174,64.174,64.153,64.162,11200000.0
2009-09-07 01:18:00,64.164,64.165,64.159,64.165,11200000.0
2009-09-07 01:19:00,64.165,64.165,64.151,64.156,9600000.0
2009-09-07 01:20:00,64.158,64.176,64.158,64.176,16000000.0
2009-09-07 01:21:00,64.168,64.177,64.165,64.173,17600000.0
2009-09-07 01:22:00,64.173,64.182,64.169,64.182,12800000.0
2009-09-07 01:23:00,64.185,64.191,64.18,64.18,12800000.0
2009-09-07 01:24:00,64.195,64.195,64.188,64.188,12800000.0
2009-09-07 01:25:00,64.178,64.178,64.158,64.158,9600000.0
2009-09-07 01:26:00,64.171,64.177,64.166,64.176,11200000.0
2009-09-07 01:27:00,64.167,64.171,64.156,64.156,11200000.0
2009-09-07 01:28:00,64.169,64.17,64.163,64.167,12800000.0
2009-09-07 01:29:00,64.161,64.161,64.149,64.154,12800000.0
2009-09-07 01:30:00,64.155,64.162,64.152,64.152,11600000.0
2009-09-07 01:31:00,64.163,64.163,64.146,64.147,12800000.0
2009-09-07 01:32:00,64.153,64.156,64.153,64.154,11200000.0
2009-09-07 01:33:00,64.158,64.158,64.132,64.149,12800000.0
2009-09-07 01:34:00,64.167,64.167,64.158,64.164,8000000.0
2009-09-07 01:35:00,64.159,64.159,64.149,64.155,11200000.0
2009-09-07 01:36:00,64.156,64.167,64.155,64.167,9600000.0
2009-09-07 01:37:00,64.167,64.172,64.158,64.158,14400000.0
2009-09-07 01:38:00,64.134,64.171,64.134,64.171,8000000.0
2009-09-07 01:39:00,64.173,64.176,64.086,64.176,12800000.0
2009-09-07 01:40:00,64.179,64.179,64.165,64.165,12800000.0
2009-09-07 01:41:00,64.174,64.18,64.172,64.172,12800000.0
2009-09-07 01:42:00,64.177,64.182,64.175,64.176,9600000.0
2009-09-07 01:43:00,64.176,64.182,64.176,64.182,11200000.0
2009-09-07 01:44:00,64.163,64.174,64.161,64.165,11200000.0
2009-09-07 01:45:00,64.167,64.17,64.167,64.17,8000000.0
2009-09-07 01:46:00,64.18,64.183,64.174,64.179,8000000.0
2009-09-07 01:47:00,64.183,64.183,64.159,64.171,17600000.0
2009-09-07 01:48:00,64.165,64.185,64.165,64.179,12800000.0
2009-09-07 01:49:00,64.183,64.193,64.183,64.185,16000000.0
2009-09-07 01:50:00,64.193,64.197,64.185,64.197,16400000.0
2009-09-07 01:51:00,64.196,64.204,64.186,64.192,8000000.0
2009-09-07 01:52:00,64.194,64.202,64.194,64.2,12800000.0
2009-09-07 01:53:00,64.185,64.203,64.169,64.169,14400000.0
2009-09-07 01:54:00,64.2,64.202,64.19,64.197,12800000.0
2009-09-07 01:55:00,64.196,64.208,64.196,64.208,8000000.0
2009-09-07 01:56:00,64.2,64.22,64.195,64.206,16000000.0
2009-09-07 01:57:00,64.203,64.211,64.184,64.184,11200000.0
2009-09-07 01:58:00,64.229,64.232,64.224,64.226,17600000.0
2009-09-07 01:59:00,64.221,64.226,64.215,64.221,12800000.0
2009-09-07 02:00:00,64.214,64.214,64.2,64.209,12800000.0
2009-09-07 02:01:00,64.21,64.22,64.21,64.217,17600000.0
2009-09-07 02:02:00,64.209,64.217,64.206,64.211,11200000.0
2009-09-07 02:03:00,64.205,64.217,64.205,64.208,16000000.0
2009-09-07 02:04:00,64.209,64.209,64.202,64.204,8000000.0
2009-09-07 02:05:00,64.195,64.199,64.188,64.192,12800000.0
2009-09-07 02:06:00,64.187,64.205,64.187,64.199,14400000.0
2009-09-07 02:07:00,64.196,64.196,64.174,64.174,12800000.0
2009-09-07 02:08:00,64.182,64.188,64.171,64.179,8000000.0
2009-09-07 02:09:00,64.173,64.173,64.143,64.148,16000000.0
2009-09-07 02:10:00,64.124,64.13,64.12,64.12,16000000.0
2009-09-07 02:11:00,64.109,64.111,64.096,64.109,12800000.0
2009-09-07 02:12:00,64.099,64.112,64.091,64.112,17600000.0
2009-09-07 02:13:00,64.114,64.149,64.114,64.149,8000000.0
2009-09-07 02:14:00,64.144,64.147,64.143,64.143,8000000.0
2009-09-07 02:15:00,64.13,64.141,64.128,64.135,11200000.0
2009-09-07 02:16:00,64.143,64.147,64.142,64.143,11200000.0
2009-09-07 02:17:00,64.13,64.13,64.11,64.11,9600000.0
2009-09-07 02:18:00,64.101,64.121,64.101,64.121,12800000.0
2009-09-07 02:19:00,64.121,64.148,64.121,64.148,12800000.0
2009-09-07 02:20:00,64.152,64.158,64.061,64.158,12800000.0
2009-09-07 02:21:00,64.156,64.161,64.156,64.159,8000000.0
2009-09-07 02:22:00,64.158,64.166,64.155,64.155,14400000.0
2009-09-07 02:23:00,64.152,64.152,64.137,64.138,9600000.0
2009-09-07 02:24:00,64.155,64.161,64.149,64.161,11200000.0
2009-09-07 02:25:00,64.158,64.161,64.154,64.161,8000000.0
2009-09-07 02:26:00,64.169,64.172,64.16,64.169,13200000.0
2009-09-07 02:27:00,64.17,64.17,64.164,64.165,11200000.0
2009-09-07 02:28:00,64.159,64.178,64.159,64.178,12800000.0
2009-09-07 02:29:00,64.173,64.18,64.168,64.168,11200000.0
2009-09-07 02:30:00,64.155,64.165,64.155,64.161,12800000.0
2009-09-07 02:31:00,64.16,64.16,64.15,64.15,12800000.0
2009-09-07 02:32:00,64.125,64.15,64.125,64.147,11200000.0
2009-09-07 02:33:00,64.15,64.153,64.142,64.153,11200000.0
2009-09-07 02:34:00,64.129,64.151,64.129,64.148,9600000.0
2009-09-07 02:35:00,64.151,64.159,64.151,64.159,12800000.0
2009-09-07 02:36:00,64.15,64.162,64.15,64.158,12800000.0
2009-09-07 02:37:00,64.159,64.159,64.143,64.143,12800000.0
2009-09-07 02:38:00,64.153,64.169,64.148,64.163,17600000.0
2009-09-07 02:39:00,64.164,64.165,64.16,64.16,16000000.0
2009-09-07 02:40:00,64.152,64.152,64.141,64.144,9600000.0
2009-09-07 02:41:00,64.144,64.144,64.132,64.134,11200000.0
2009-09-07 02:42:00,64.123,64.123,64.094,64.094,11200000.0
2009-09-07 02:43:00,64.081,64.083,64.07,64.07,11200000.0
2009-09-07 02:44:00,64.075,64.078,64.07,64.07,11200000.0
2009-09-07 02:45:00,64.049,64.058,64.043,64.056,11200000.0
2009-09-07 02:46:00,64.058,64.059,64.043,64.049,11200000.0
2009-09-07 02:47:00,64.048,64.062,64.047,64.056,12800000.0
2009-09-07 02:48:00,64.084,64.137,64.019,64.019,11200000.0
2009-09-07 02:49:00,64.081,64.087,64.068,64.083,17600000.0
2009-09-07 02:50:00,64.097,64.103,64.083,64.098,12800000.0
2009-09-07 02:51:00,64.105,64.117,64.091,64.117,11200000.0
2009-09-07 02:52:00,64.112,64.116,64.11,64.115,11200000.0
2009-09-07 02:53:00,64.113,64.124,64.111,64.111,11600000.0
2009-09-07 02:54:00,64.114,64.114,64.095,64.095,12800000.0
2009-09-07 02:55:00,64.103,64.103,64.094,64.094,11200000.0
2009-09-07 02:56:00,64.073,64.092,64.073,64.084,11200000.0
2009-09-07 02:57:00,64.108,64.11,64.094,64.11,11200000.0
2009-09-07 02:58:00,64.119,64.141,64.065,64.065,11200000.0
2009-09-07 02:59:00,64.113,64.113,64.103,64.103,11200000.0
2009-09-07 03:00:00,64.091,64.101,64.091,64.099,12800000.0
2009-09-07 03:01:00,64.085,64.088,64.077,64.084,11200000.0
2009-09-07 03:02:00,64.095,64.109,64.095,64.109,17600000.0
2009-09-07 03:03:00,64.11,64.114,64.103,64.108,14400000.0
2009-09-07 03:04:00,64.086,64.101,64.079,64.096,11200000.0
2009-09-07 03:05:00,64.099,64.104,64.099,64.099,16000000.0
2009-09-07 03:06:00,64.086,64.086,64.066,64.066,16000000.0
2009-09-07 03:07:00,64.064,64.069,64.047,64.047,12800000.0
2009-09-07 03:08:00,64.05,64.05,64.037,64.042,11200000.0
2009-09-07 03:09:00,64.026,64.031,64.012,64.012,11200000.0
2009-09-07 03:10:00,64.008,64.008,63.98,64.001,16000000.0
2009-09-07 03:11:00,64.004,64.007,63.999,64.005,17600000.0
2009-09-07 03:12:00,64.012,64.019,64.008,64.019,11600000.0
2009-09-07 03:13:00,64.024,64.027,64.022,64.025,8000000.0
2009-09-07 03:14:00,64.023,64.023,64.004,64.015,15400000.0
2009-09-07 03:15:00,64.019,64.019,64.013,64.017,9600000.0
2009-09-07 03:16:00,64.02,64.029,64.019,64.029,8000000.0
2009-09-07 03:17:00,64.026,64.03,64.009,64.023,11200000.0
2009-09-07 03:18:00,64.01,64.01,63.979,63.979,11200000.0
2009-09-07 03:19:00,63.985,64.001,63.985,64.001,12800000.0
2009-09-07 03:20:00,64.009,64.01,63.997,63.997,9600000.0
2009-09-07 03:21:00,63.998,64.001,63.992,63.997,14400000.0
2009-09-07 03:22:00,64.003,64.003,63.995,63.995,9600000.0
2009-09-07 03:23:00,63.999,64.004,63.999,63.999,12800000.0
2009-09-07 03:24:00,64.006,64.006,63.992,63.993,11200000.0
2009-09-07 03:25:00,63.995,64.01,63.995,64.005,17600000.0
2009-09-07 03:26:00,64.008,64.022,63.999,64.022,11200000.0
2009-09-07 03:27:00,64.027,64.028,64.021,64.026,9600000.0
2009-09-07 03:28:00,64.023,64.03,64.018,64.018,9600000.0
2009-09-07 03:29:00,64.012,64.026,64.01,64.026,12800000.0
2009-09-07 03:30:00,64.043,64.062,64.043,64.062,14400000.0
2009-09-07 03:31:00,64.057,64.071,64.057,64.071,12800000.0
2009-09-07 03:32:00,64.073,64.081,64.073,64.081,12800000.0
2009-09-07 03:33:00,64.077,64.077,64.063,64.063,11200000.0
2009-09-07 03:34:00,64.067,64.075,64.059,64.075,11200000.0
2009-09-07 03:35:00,64.078,64.093,64.077,64.09,17600000.0
2009-09-07 03:36:00,64.088,64.102,64.088,64.093,12800000.0
2009-09-07 03:37:00,64.099,64.104,64.094,64.094,17600000.0
2009-09-07 03:38:00,64.1,64.127,64.1,64.126,11200000.0
2009-09-07 03:39:00,64.133,64.142,64.08,64.132,14400000.0
2009-09-07 03:40:00,64.141,64.141,64.132,64.136,11200000.0
2009-09-07 03:41:00,64.141,64.143,64.136,64.14,11200000.0
2009-09-07 03:42:00,64.154,64.159,64.147,64.148,12800000.0
2009-09-07 03:43:00,64.148,64.153,64.144,64.149,8000000.0
2009-09-07 03:44:00,64.147,64.152,64.147,64.147,11200000.0
2009-09-07 03:45:00,64.148,64.149,64.14,64.14,11200000.0
2009-09-07 03:46:00,64.136,64.143,64.125,64.142,12800000.0
2009-09-07 03:47:00,64.151,64.151,64.133,64.133,11200000.0
2009-09-07 03:48:00,64.112,64.13,64.112,64.13,11200000.0
2009-09-07 03:49:00,64.143,64.15,64.134,64.15,12800000.0
2009-09-07 03:50:00,64.16,64.165,64.15,64.165,12800000.0
2009-09-07 03:51:00,64.163,64.169,64.157,64.169,12800000.0
2009-09-07 03:52:00,64.167,64.167,64.154,64.155,16000000.0
2009-09-07 03:53:00,64.159,64.171,64.158,64.171,11200000.0
2009-09-07 03:54:00,64.172,64.176,64.158,64.173,12800000.0
2009-09-07 03:55:00,64.174,64.175,64.161,64.174,14400000.0
2009-09-07 03:56:00,64.174,64.174,64.154,64.16,11200000.0
2009-09-07 03:57:00,64.137,64.153,64.137,64.145,12800000.0
2009-09-07 03:58:00,64.157,64.157,64.148,64.15,11200000.0
2009-09-07 03:59:00,64.137,64.137,64.117,64.12,12800000.0
2009-09-07 04:00:00,64.095,64.1,64.083,64.1,9600000.0
2009-09-07 04:01:00,64.115,64.118,64.106,64.112,11200000.0
2009-09-07 04:02:00,64.109,64.109,64.09,64.101,12800000.0
2009-09-07 04:03:00,64.1,64.106,64.093,64.099,12800000.0
2009-09-07 04:04:00,64.094,64.099,64.09,64.09,12800000.0
2009-09-07 04:05:00,64.088,64.098,64.088,64.09,11200000.0
2009-09-07 04:06:00,64.094,64.098,64.087,64.096,14400000.0
2009-09-07 04:07:00,64.105,64.112,64.096,64.104,14400000.0
2009-09-07 04:08:00,64.1,64.1,64.083,64.083,12800000.0
2009-09-07 04:09:00,64.072,64.072,64.06,64.069,11200000.0
2009-09-07 04:10:00,64.092,64.098,64.087,64.094,17600000.0
2009-09-07 04:11:00,64.087,64.092,64.084,64.092,8000000.0
2009-09-07 04:12:00,64.085,64.09,64.084,64.089,12800000.0
2009-09-07 04:13:00,64.088,64.098,64.086,64.097,11200000.0
2009-09-07 04:14:00,64.111,64.131,64.111,64.117,16000000.0
2009-09-07 04:15:00,64.13,64.141,64.128,64.141,12800000.0
2009-09-07 04:16:00,64.139,64.14,64.12,64.127,11200000.0
2009-09-07 04:17:00,64.124,64.128,64.114,64.121,14400000.0
2009-09-07 04:18:00,64.133,64.142,64.132,64.139,14400000.0
2009-09-07 04:19:00,64.14,64.14,64.11,64.118,12800000.0
2009-09-07 04:20:00,64.124,64.132,64.12,64.12,12800000.0
2009-09-07 04:21:00,64.137,64.139,64.134,64.139,11200000.0
2009-09-07 04:22:00,64.136,64.153,64.134,64.153,16000000.0
2009-09-07 04:23:00,64.149,64.163,64.149,64.155,12800000.0
2009-09-07 04:24:00,64.159,64.16,64.145,64.15,12200000.0
2009-09-07 04:25:00,64.147,64.161,64.147,64.157,8000000.0
2009-09-07 04:26:00,64.161,64.161,64.153,64.153,12800000.0
2009-09-07 04:27:00,64.135,64.144,64.113,64.13,17600000.0
2009-09-07 04:28:00,64.149,64.149,64.135,64.136,11200000.0
2009-09-07 04:29:00,64.153,64.156,64.146,64.156,12800000.0
2009-09-07 04:30:00,64.122,64.141,64.104,64.105,11200000.0
2009-09-07 04:31:00,64.143,64.144,64.127,64.144,12800000.0
2009-09-07 04:32:00,64.139,64.144,64.127,64.137,16000000.0
2009-09-07 04:33:00,64.123,64.125,64.11,64.11,16000000.0
2009-09-07 04:34:00,64.131,64.131,64.036,64.121,11200000.0
2009-09-07 04:35:00,64.12,64.12,64.112,64.115,12800000.0
2009-09-07 04:36:00,64.109,64.128,64.109,64.128,11200000.0
2009-09-07 04:37:00,64.133,64.14,64.132,64.134,12800000.0
2009-09-07 04:38:00,64.124,64.136,64.118,64.118,12800000.0
2009-09-07 04:39:00,64.112,64.138,64.112,64.135,12800000.0
2009-09-07 04:40:00,64.133,64.139,64.125,64.125,12800000.0
2009-09-07 04:41:00,64.136,64.142,64.136,64.138,8000000.0
2009-09-07 04:42:00,64.134,64.143,64.132,64.134,17600000.0
2009-09-07 04:43:00,64.113,64.119,64.101,64.101,12800000.0
2009-09-07 04:44:00,64.117,64.125,64.116,64.116,12200000.0
2009-09-07 04:45:00,64.116,64.116,64.111,64.116,8000000.0
2009-09-07 04:46:00,64.104,64.111,64.092,64.092,8000000.0
2009-09-07 04:47:00,64.118,64.121,64.116,64.119,8000000.0
2009-09-07 04:48:00,64.128,64.134,64.123,64.127,17600000.0
2009-09-07 04:49:00,64.119,64.123,64.114,64.115,16000000.0
2009-09-07 04:50:00,64.134,64.137,64.132,64.137,11200000.0
2009-09-07 04:51:00,64.137,64.143,64.108,64.108,11200000.0
2009-09-07 04:52:00,64.13,64.144,64.129,64.129,12800000.0
2009-09-07 04:53:00,64.123,64.134,64.123,64.134,17600000.0
2009-09-07 04:54:00,64.137,64.137,64.114,64.128,11200000.0
2009-09-07 04:55:00,64.13,64.13,64.124,64.125,11200000.0
2009-09-07 04:56:00,64.126,64.137,64.123,64.134,17600000.0
2009-09-07 04:57:00,64.115,64.138,64.113,64.135,13200000.0
2009-09-07 04:58:00,64.134,64.139,64.13,64.137,11200000.0
2009-09-07 04:59:00,64.132,64.133,64.119,64.133,12800000.0
2009-09-07 05:00:00,64.136,64.141,64.123,64.141,11200000.0
2009-09-07 05:01:00,64.14,64.14,64.121,64.125,14400000.0
2009-09-07 05:02:00,64.147,64.147,64.13,64.13,11200000.0
2009-09-07 05:03:00,64.14,64.149,64.124,64.149,12800000.0
2009-09-07 05:04:00,64.141,64.148,64.141,64.142,12800000.0
2009-09-07 05:05:00,64.122,64.136,64.115,64.135,11200000.0
2009-09-07 05:06:00,64.134,64.141,64.131,64.139,11200000.0
2009-09-07 05:07:00,64.134,64.134,64.107,64.109,14400000.0
2009-09-07 05:08:00,64.11,64.134,64.11,64.134,12800000.0
2009-09-07 05:09:00,64.132,64.137,64.129,64.129,11200000.0
2009-09-07 05:10:00,64.133,64.133,64.119,64.123,11600000.0
2009-09-07 05:11:00,64.106,64.125,64.095,64.097,13200000.0
2009-09-07 05:12:00,64.111,64.127,64.111,64.12,12800000.0
2009-09-07 05:13:00,64.124,64.128,64.12,64.128,12800000.0
2009-09-07 05:14:00,64.121,64.123,64.108,64.115,13200000.0
2009-09-07 05:15:00,64.122,64.136,64.122,64.129,8000000.0
2009-09-07 05:16:00,64.129,64.133,64.125,64.129,11200000.0
2009-09-07 05:17:00,64.133,64.138,64.133,64.133,11200000.0
2009-09-07 05:18:00,64.126,64.127,64.114,64.121,12800000.0
2009-09-07 05:19:00,64.118,64.123,64.114,64.117,9600000.0
2009-09-07 05:20:00,64.113,64.125,64.113,64.125,11200000.0
2009-09-07 05:21:00,64.131,64.132,64.121,64.132,17600000.0
2009-09-07 05:22:00,64.115,64.134,64.115,64.134,16000000.0
2009-09-07 05:23:00,64.141,64.145,64.137,64.139,12800000.0
2009-09-07 05:24:00,64.139,64.139,64.126,64.135,11200000.0
2009-09-07 05:25:00,64.14,64.141,64.134,64.139,9600000.0
2009-09-07 05:26:00,64.141,64.142,64.135,64.139,12800000.0
2009-09-07 05:27:00,64.139,64.164,64.139,64.164,12800000.0
2009-09-07 05:28:00,64.151,64.151,64.141,64.141,16000000.0
2009-09-07 05:29:00,64.133,64.154,64.133,64.154,12800000.0
2009-09-07 05:30:00,64.135,64.155,64.135,64.136,9600000.0
2009-09-07 05:31:00,64.143,64.145,64.14,64.145,8400000.0
2009-09-07 05:32:00,64.115,64.145,64.115,64.145,17600000.0
2009-09-07 05:33:00,64.146,64.151,64.135,64.141,11200000.0
2009-09-07 05:34:00,64.117,64.154,64.117,64.149,17600000.0
2009-09-07 05:35:00,64.119,64.144,64.119,64.129,12800000.0
2009-09-07 05:36:00,64.146,64.151,64.142,64.15,12800000.0
2009-09-07 05:37:00,64.146,64.151,64.145,64.15,11200000.0
2009-09-07 05:38:00,64.117,64.149,64.117,64.149,12800000.0
2009-09-07 05:39:00,64.142,64.151,64.138,64.151,11200000.0
2009-09-07 05:40:00,64.153,64.153,64.144,64.148,14400000.0
2009-09-07 05:41:00,64.141,64.141,64.117,64.132,12800000.0
2009-09-07 05:42:00,64.141,64.157,64.141,64.15,11200000.0
2009-09-07 05:43:00,64.134,64.134,64.124,64.124,12800000.0
2009-09-07 05:44:00,64.138,64.146,64.138,64.138,12800000.0
2009-09-07 05:45:00,64.13,64.137,64.13,64.131,16400000.0
2009-09-07 05:46:00,64.127,64.129,64.122,64.122,16000000.0
2009-09-07 05:47:00,64.103,64.112,64.082,64.112,11600000.0
2009-09-07 05:48:00,64.113,64.128,64.113,64.128,14400000.0
2009-09-07 05:49:00,64.122,64.132,64.122,64.123,17600000.0
2009-09-07 05:50:00,64.113,64.124,64.11,64.11,11200000.0
2009-09-07 05:51:00,64.114,64.12,64.109,64.119,11200000.0
2009-09-07 05:52:00,64.119,64.126,64.112,64.126,12800000.0
2009-09-07 05:53:00,64.119,64.122,64.106,64.106,18000000.0
2009-09-07 05:54:00,64.091,64.094,64.078,64.078,17600000.0
2009-09-07 05:55:00,64.079,64.081,64.018,64.018,11600000.0
2009-09-07 05:56:00,64.093,64.101,64.091,64.101,11200000.0
2009-09-07 05:57:00,64.089,64.095,64.068,64.068,13200000.0
2009-09-07 05:58:00,64.098,64.1,64.09,64.1,12800000.0
2009-09-07 05:59:00,64.1,64.1,64.083,64.09,12800000.0
2009-09-07 06:00:00,64.103,64.111,64.092,64.105,14400000.0
2009-09-07 06:01:00,64.108,64.12,64.105,64.111,16000000.0
2009-09-07 06:02:00,64.105,64.112,64.104,64.111,12800000.0
2009-09-07 06:03:00,64.121,64.125,64.121,64.124,12800000.0
2009-09-07 06:04:00,64.113,64.122,64.113,64.119,11200000.0
2009-09-07 06:05:00,64.115,64.115,64.103,64.11,14400000.0
2009-09-07 06:06:00,64.109,64.109,64.1,64.109,17600000.0
2009-09-07 06:07:00,64.11,64.119,64.107,64.119,12800000.0
2009-09-07 06:08:00,64.113,64.119,64.028,64.097,12800000.0
2009-09-07 06:09:00,64.097,64.097,64.09,64.092,11200000.0
2009-09-07 06:10:00,64.09,64.09,64.081,64.085,14400000.0
2009-09-07 06:11:00,64.076,64.078,64.075,64.076,8000000.0
2009-09-07 06:12:00,64.077,64.077,64.069,64.069,8000000.0
2009-09-07 06:13:00,64.087,64.088,64.079,64.079,8000000.0
2009-09-07 06:14:00,64.064,64.081,64.064,64.081,14400000.0
2009-09-07 06:15:00,64.075,64.098,64.075,64.092,9600000.0
2009-09-07 06:16:00,64.086,64.095,64.086,64.095,14400000.0
2009-09-07 06:17:00,64.091,64.093,64.086,64.093,14400000.0
2009-09-07 06:18:00,64.106,64.109,64.099,64.099,14400000.0
2009-09-07 06:19:00,64.084,64.084,64.08,64.08,8000000.0
2009-09-07 06:20:00,64.079,64.082,64.078,64.08,8000000.0
2009-09-07 06:21:00,64.095,64.095,64.089,64.095,8000000.0
2009-09-07 06:22:00,64.09,64.096,64.089,64.092,12800000.0
2009-09-07 06:23:00,64.087,64.091,64.082,64.085,17600000.0
2009-09-07 06:24:00,64.079,64.093,64.079,64.093,11200000.0
2009-09-07 06:25:00,64.095,64.096,64.087,64.088,11200000.0
2009-09-07 06:26:00,64.092,64.097,64.085,64.093,11200000.0
2009-09-07 06:27:00,64.101,64.101,64.093,64.094,11200000.0
2009-09-07 06:28:00,64.089,64.091,64.083,64.086,11200000.0
2009-09-07 06:29:00,64.079,64.087,64.074,64.087,12800000.0
2009-09-07 06:30:00,64.084,64.097,64.082,64.082,12800000.0
2009-09-07 06:31:00,64.081,64.081,64.06,64.06,12800000.0
2009-09-07 06:32:00,64.055,64.065,64.052,64.065,11200000.0
2009-09-07 06:33:00,64.066,64.067,64.05,64.059,17600000.0
2009-09-07 06:34:00,64.066,64.066,64.054,64.058,11200000.0
2009-09-07 06:35:00,64.055,64.06,64.045,64.06,12800000.0
2009-09-07 06:36:00,64.042,64.043,64.038,64.043,12800000.0
2009-09-07 06:37:00,64.046,64.051,64.041,64.051,12800000.0
2009-09-07 06:38:00,64.038,64.039,64.032,64.033,9600000.0
2009-09-07 06:39:00,64.04,64.054,64.04,64.054,9600000.0
2009-09-07 06:40:00,64.048,64.06,64.048,64.06,12800000.0
2009-09-07 06:41:00,64.039,64.045,64.039,64.045,18000000.0
2009-09-07 06:42:00,64.044,64.046,64.043,64.043,18000000.0
2009-09-07 06:43:00,64.041,64.041,64.041,64.041,18000000.0
2009-09-07 06:44:00,64.044,64.044,64.025,64.028,18000000.0
2009-09-07 06:45:00,64.022,64.027,64.022,64.025,11200000.0
2009-09-07 06:46:00,64.048,64.069,64.048,64.064,11200000.0
2009-09-07 06:47:00,64.072,64.078,64.069,64.075,12800000.0
2009-09-07 06:48:00,64.074,64.086,64.066,64.086,12800000.0
2009-09-07 06:49:00,64.083,64.094,64.068,64.083,12800000.0
2009-09-07 06:50:00,64.08,64.083,64.076,64.077,12800000.0
2009-09-07 06:51:00,64.07,64.071,64.065,64.065,12800000.0
2009-09-07 06:52:00,64.08,64.08,64.064,64.069,12800000.0
2009-09-07 06:53:00,64.064,64.064,64.049,64.055,8000000.0
2009-09-07 06:54:00,64.053,64.058,64.049,64.054,14400000.0
2009-09-07 06:55:00,64.057,64.057,64.039,64.054,11200000.0
2009-09-07 06:56:00,64.056,64.058,64.05,64.055,12800000.0
2009-09-07 06:57:00,64.064,64.07,64.056,64.059,11200000.0
2009-09-07 06:58:00,64.073,64.08,64.068,64.068,17600000.0
2009-09-07 06:59:00,64.073,64.09,64.069,64.09,12800000.0
2009-09-07 07:00:00,64.079,64.079,63.968,64.061,14400000.0
2009-09-07 07:01:00,64.08,64.087,64.078,64.078,17600000.0
2009-09-07 07:02:00,64.066,64.068,64.052,64.052,11200000.0
2009-09-07 07:03:00,64.042,64.052,64.039,64.039,11200000.0
2009-09-07 07:04:00,64.041,64.045,64.035,64.045,11200000.0
2009-09-07 07:05:00,64.056,64.058,64.044,64.058,11200000.0
2009-09-07 07:06:00,64.056,64.056,64.044,64.044,12800000.0
2009-09-07 07:07:00,64.046,64.051,64.046,64.051,11200000.0
2009-09-07 07:08:00,64.051,64.052,64.044,64.051,11200000.0
2009-09-07 07:09:00,64.045,64.052,64.045,64.052,12800000.0
2009-09-07 07:10:00,64.057,64.077,64.057,64.077,11200000.0
2009-09-07 07:11:00,64.094,64.094,64.089,64.089,12800000.0
2009-09-07 07:12:00,64.089,64.098,64.087,64.098,11200000.0
2009-09-07 07:13:00,64.082,64.083,64.078,64.078,11200000.0
2009-09-07 07:14:00,64.08,64.08,64.078,64.079,11200000.0
2009-09-07 07:15:00,64.087,64.088,64.081,64.082,11200000.0
2009-09-07 07:16:00,64.073,64.078,64.073,64.078,12800000.0
2009-09-07 07:17:00,64.09,64.09,64.078,64.08,12800000.0
2009-09-07 07:18:00,64.078,64.082,64.069,64.069,12800000.0
2009-09-07 07:19:00,64.08,64.08,64.071,64.077,12800000.0
2009-09-07 07:20:00,64.067,64.073,64.065,64.069,12800000.0
2009-09-07 07:21:00,64.082,64.089,64.082,64.083,12800000.0
2009-09-07 07:22:00,64.071,64.071,64.064,64.064,11200000.0
2009-09-07 07:23:00,64.075,64.076,64.071,64.076,11200000.0
2009-09-07 07:24:00,64.075,64.075,64.056,64.056,16000000.0
2009-09-07 07:26:00,64.068,64.072,64.057,64.066,16000000.0
2009-09-07 07:27:00,64.065,64.07,64.064,64.065,8000000.0
2009-09-07 07:28:00,64.037,64.037,64.036,64.036,12800000.0
2009-09-07 07:29:00,64.039,64.041,64.037,64.039,12800000.0
2009-09-07 07:30:00,64.056,64.067,64.056,64.06,12800000.0
2009-09-07 07:31:00,64.055,64.066,64.055,64.061,17600000.0
2009-09-07 07:32:00,64.063,64.063,64.05,64.05,12800000.0
2009-09-07 07:33:00,64.05,64.054,64.042,64.044,17600000.0
2009-09-07 07:34:00,64.046,64.053,64.045,64.047,12800000.0
2009-09-07 07:35:00,64.046,64.053,64.043,64.044,16000000.0
2009-09-07 07:36:00,64.036,64.04,64.034,64.035,11200000.0
2009-09-07 07:37:00,64.036,64.036,64.016,64.03,11200000.0
2009-09-07 07:38:00,64.035,64.045,64.032,64.045,11200000.0
2009-09-07 07:39:00,64.037,64.049,64.037,64.049,11200000.0
2009-09-07 07:40:00,64.05,64.054,64.047,64.047,11200000.0
2009-09-07 07:41:00,64.043,64.044,64.03,64.03,12800000.0
2009-09-07 07:42:00,64.035,64.035,64.029,64.029,12800000.0
2009-09-07 07:43:00,64.029,64.043,64.029,64.042,12800000.0
2009-09-07 07:44:00,64.033,64.033,64.022,64.03,11200000.0
2009-09-07 07:45:00,64.018,64.024,64.016,64.023,14400000.0
2009-09-07 07:46:00,64.02,64.023,64.019,64.019,14400000.0
2009-09-07 07:47:00,64.032,64.035,64.021,64.021,14400000.0
2009-09-07 07:48:00,64.028,64.031,64.025,64.031,8000000.0
2009-09-07 07:49:00,64.023,64.024,64.015,64.016,17600000.0
2009-09-07 07:50:00,64.024,64.031,64.016,64.031,8000000.0
2009-09-07 07:51:00,64.033,64.042,64.025,64.042,12800000.0
2009-09-07 07:52:00,64.036,64.046,64.036,64.037,16000000.0
2009-09-07 07:53:00,64.03,64.035,64.025,64.029,12800000.0
2009-09-07 07:54:00,64.041,64.042,64.033,64.038,12800000.0
2009-09-07 07:55:00,64.033,64.033,64.017,64.026,12800000.0
2009-09-07 07:56:00,64.038,64.039,64.031,64.031,8000000.0
2009-09-07 07:57:00,64.026,64.046,64.026,64.046,9600000.0
2009-09-07 07:58:00,64.049,64.067,64.049,64.067,11200000.0
2009-09-07 07:59:00,64.074,64.085,64.069,64.085,12800000.0
2009-09-07 08:00:00,64.105,64.112,64.095,64.099,14400000.0
2009-09-07 08:01:00,64.106,64.133,64.106,64.129,8000000.0
2009-09-07 08:02:00,64.127,64.142,64.123,64.142,12800000.0
2009-09-07 08:03:00,64.156,64.16,64.15,64.158,11200000.0
2009-09-07 08:04:00,64.166,64.173,64.163,64.173,11200000.0
2009-09-07 08:05:00,64.177,64.188,64.175,64.188,14400000.0
2009-09-07 08:06:00,64.196,64.196,64.185,64.194,17600000.0
2009-09-07 08:07:00,64.213,64.213,64.202,64.209,11200000.0
2009-09-07 08:08:00,64.216,64.225,64.209,64.221,12800000.0
2009-09-07 08:09:00,64.207,64.224,64.207,64.222,12800000.0
2009-09-07 08:10:00,64.228,64.228,64.21,64.22,12800000.0
2009-09-07 08:11:00,64.208,64.208,64.175,64.176,11200000.0
2009-09-07 08:12:00,64.165,64.18,64.151,64.151,16000000.0
2009-09-07 08:13:00,64.143,64.143,64.107,64.107,8000000.0
2009-09-07 08:14:00,64.111,64.126,64.111,64.126,9600000.0
2009-09-07 08:15:00,64.126,64.126,64.101,64.12,16000000.0
2009-09-07 08:16:00,64.128,64.138,64.128,64.138,11200000.0
2009-09-07 08:17:00,64.138,64.138,64.127,64.13,12800000.0
2009-09-07 08:18:00,64.132,64.132,64.127,64.132,13200000.0
2009-09-07 08:19:00,64.131,64.132,64.12,64.127,9600000.0
2009-09-07 08:20:00,64.129,64.141,64.127,64.141,11200000.0
2009-09-07 08:21:00,64.162,64.162,64.142,64.148,9600000.0
2009-09-07 08:22:00,64.159,64.159,64.15,64.155,11200000.0
2009-09-07 08:23:00,64.159,64.159,64.144,64.144,11200000.0
2009-09-07 08:24:00,64.137,64.149,64.137,64.143,17600000.0
2009-09-07 08:25:00,64.159,64.159,64.13,64.13,9600000.0
2009-09-07 08:26:00,64.127,64.136,64.112,64.136,12800000.0
2009-09-07 08:27:00,64.146,64.146,64.131,64.131,8000000.0
2009-09-07 08:28:00,64.126,64.157,64.126,64.147,17600000.0
2009-09-07 08:29:00,64.163,64.165,64.158,64.158,8000000.0
2009-09-07 08:30:00,64.132,64.141,64.132,64.136,11200000.0
2009-09-07 08:31:00,64.136,64.155,64.136,64.143,12800000.0
2009-09-07 08:32:00,64.126,64.145,64.126,64.145,11200000.0
2009-09-07 08:33:00,64.144,64.144,64.138,64.138,11200000.0
2009-09-07 08:34:00,64.114,64.13,64.113,64.113,17600000.0
2009-09-07 08:35:00,64.115,64.128,64.109,64.109,17600000.0
2009-09-07 08:36:00,64.103,64.103,64.095,64.096,9600000.0
2009-09-07 08:37:00,64.096,64.096,64.072,64.072,9600000.0
2009-09-07 08:38:00,64.084,64.097,64.079,64.092,16000000.0
2009-09-07 08:39:00,64.086,64.086,64.081,64.083,16000000.0
2009-09-07 08:40:00,64.092,64.098,64.086,64.093,16000000.0
2009-09-07 08:41:00,64.083,64.086,64.08,64.086,17600000.0
2009-09-07 08:42:00,64.079,64.08,64.061,64.061,12800000.0
2009-09-07 08:43:00,64.051,64.051,64.038,64.045,12800000.0
2009-09-07 08:44:00,64.055,64.075,64.053,64.071,12800000.0
2009-09-07 08:45:00,64.079,64.096,64.079,64.096,9600000.0
2009-09-07 08:46:00,64.072,64.097,64.072,64.097,11200000.0
2009-09-07 08:47:00,64.099,64.099,64.082,64.082,11200000.0
2009-09-07 08:48:00,64.1,64.103,64.099,64.1,12800000.0
2009-09-07 08:49:00,64.1,64.1,64.077,64.09,17600000.0
2009-09-07 08:50:00,64.089,64.101,64.085,64.095,12800000.0
2009-09-07 08:51:00,64.113,64.117,64.105,64.111,17600000.0
2009-09-07 08:52:00,64.09,64.098,64.083,64.097,16000000.0
2009-09-07 08:53:00,64.114,64.123,64.114,64.115,16000000.0
2009-09-07 08:54:00,64.118,64.126,64.118,64.118,14800000.0
2009-09-07 08:55:00,64.108,64.108,64.092,64.092,16000000.0
2009-09-07 08:56:00,64.105,64.118,64.105,64.112,12800000.0
2009-09-07 08:57:00,64.107,64.123,64.107,64.123,11200000.0
2009-09-07 08:58:00,64.118,64.135,64.118,64.131,12800000.0
2009-09-07 08:59:00,64.143,64.143,64.132,64.143,12800000.0
2009-09-07 09:00:00,64.139,64.139,64.109,64.109,17600000.0
2009-09-07 09:01:00,64.105,64.126,64.105,64.126,11200000.0
2009-09-07 09:02:00,64.161,64.169,64.148,64.162,11200000.0
2009-09-07 09:03:00,64.168,64.17,64.134,64.151,16000000.0
2009-09-07 09:04:00,64.139,64.167,64.139,64.167,11200000.0
2009-09-07 09:05:00,64.174,64.195,64.174,64.189,11200000.0
2009-09-07 09:06:00,64.205,64.207,64.188,64.202,13200000.0
2009-09-07 09:07:00,64.212,64.222,64.212,64.218,9600000.0
2009-09-07 09:08:00,64.263,64.344,64.263,64.344,12800000.0
2009-09-07 09:09:00,64.349,64.409,64.349,64.409,17600000.0
2009-09-07 09:10:00,64.396,64.396,64.36,64.36,12800000.0
2009-09-07 09:11:00,64.362,64.371,64.352,64.371,12800000.0
2009-09-07 09:12:00,64.374,64.403,64.374,64.403,12800000.0
2009-09-07 09:13:00,64.394,64.398,64.387,64.387,9600000.0
2009-09-07 09:14:00,64.373,64.373,64.362,64.365,11200000.0
2009-09-07 09:15:00,64.365,64.369,64.361,64.368,11200000.0
2009-09-07 09:16:00,64.366,64.376,64.366,64.367,12800000.0
2009-09-07 09:17:00,64.386,64.401,64.382,64.401,11200000.0
2009-09-07 09:18:00,64.416,64.434,64.416,64.434,14400000.0
2009-09-07 09:19:00,64.454,64.454,64.425,64.43,12800000.0
2009-09-07 09:20:00,64.429,64.429,64.408,64.413,16000000.0
2009-09-07 09:21:00,64.407,64.418,64.407,64.413,11200000.0
2009-09-07 09:22:00,64.4,64.4,64.384,64.393,17600000.0
2009-09-07 09:23:00,64.385,64.395,64.385,64.395,12800000.0
2009-09-07 09:24:00,64.394,64.395,64.377,64.383,12800000.0
2009-09-07 09:25:00,64.388,64.399,64.388,64.395,9600000.0
2009-09-07 09:26:00,64.407,64.419,64.407,64.413,11200000.0
2009-09-07 09:27:00,64.421,64.454,64.421,64.454,11200000.0
2009-09-07 09:28:00,64.443,64.452,64.443,64.451,12800000.0
2009-09-07 09:29:00,64.465,64.477,64.465,64.477,11200000.0
2009-09-07 09:30:00,64.495,64.501,64.492,64.492,12800000.0
2009-09-07 09:31:00,64.477,64.48,64.477,64.478,9600000.0
2009-09-07 09:32:00,64.489,64.5,64.481,64.484,14400000.0
2009-09-07 09:33:00,64.498,64.501,64.492,64.496,12800000.0
2009-09-07 09:34:00,64.486,64.495,64.484,64.484,11200000.0
2009-09-07 09:35:00,64.483,64.491,64.479,64.491,12800000.0
2009-09-07 09:36:00,64.494,64.528,64.494,64.528,16000000.0
2009-09-07 09:37:00,64.524,64.545,64.473,64.542,16000000.0
2009-09-07 09:38:00,64.544,64.564,64.544,64.564,11600000.0
2009-09-07 09:39:00,64.559,64.559,64.548,64.548,12800000.0
2009-09-07 09:40:00,64.533,64.533,64.52,64.528,8000000.0
2009-09-07 09:41:00,64.535,64.54,64.535,64.537,11200000.0
2009-09-07 09:42:00,64.544,64.551,64.538,64.543,11200000.0
2009-09-07 09:43:00,64.536,64.536,64.525,64.525,12800000.0
2009-09-07 09:44:00,64.525,64.54,64.525,64.53,8000000.0
2009-09-07 09:45:00,64.545,64.545,64.532,64.538,12800000.0
2009-09-07 09:46:00,64.545,64.556,64.534,64.534,11200000.0
2009-09-07 09:47:00,64.544,64.544,64.533,64.533,12800000.0
2009-09-07 09:48:00,64.534,64.54,64.523,64.538,11200000.0
2009-09-07 09:49:00,64.547,64.549,64.539,64.544,12800000.0
2009-09-07 09:50:00,64.538,64.542,64.537,64.537,8000000.0
2009-09-07 09:51:00,64.532,64.532,64.522,64.522,16000000.0
2009-09-07 09:52:00,64.52,64.529,64.515,64.525,11200000.0
2009-09-07 09:53:00,64.524,64.536,64.522,64.525,12800000.0
2009-09-07 09:54:00,64.513,64.513,64.5,64.508,17600000.0
2009-09-07 09:55:00,64.506,64.506,64.495,64.495,11200000.0
2009-09-07 09:56:00,64.499,64.517,64.499,64.517,12800000.0
2009-09-07 09:57:00,64.503,64.509,64.499,64.499,17600000.0
2009-09-07 09:58:00,64.517,64.549,64.441,64.549,17600000.0
2009-09-07 09:59:00,64.555,64.568,64.55,64.568,17600000.0
2009-09-07 10:00:00,64.558,64.558,64.537,64.538,11600000.0
2009-09-07 10:01:00,64.546,64.559,64.546,64.559,12800000.0
2009-09-07 10:02:00,64.563,64.568,64.561,64.563,16000000.0
2009-09-07 10:03:00,64.551,64.551,64.526,64.526,11200000.0
2009-09-07 10:04:00,64.537,64.541,64.531,64.537,12800000.0
2009-09-07 10:05:00,64.532,64.564,64.532,64.564,8000000.0
2009-09-07 10:06:00,64.555,64.555,64.537,64.537,17600000.0
2009-09-07 10:07:00,64.536,64.565,64.536,64.565,12800000.0
2009-09-07 10:08:00,64.568,64.572,64.551,64.555,11200000.0
2009-09-07 10:09:00,64.545,64.545,64.527,64.54,12800000.0
2009-09-07 10:10:00,64.533,64.534,64.529,64.531,11200000.0
2009-09-07 10:11:00,64.545,64.55,64.539,64.55,11200000.0
2009-09-07 10:12:00,64.563,64.574,64.559,64.559,12800000.0
2009-09-07 10:13:00,64.555,64.573,64.555,64.573,12800000.0
2009-09-07 10:14:00,64.588,64.596,64.586,64.586,11200000.0
2009-09-07 10:15:00,64.584,64.596,64.584,64.593,12800000.0
2009-09-07 10:16:00,64.58,64.602,64.58,64.602,8000000.0
2009-09-07 10:17:00,64.618,64.627,64.618,64.623,11200000.0
2009-09-07 10:18:00,64.618,64.618,64.588,64.601,11200000.0
2009-09-07 10:19:00,64.607,64.613,64.605,64.613,11200000.0
2009-09-07 10:20:00,64.609,64.609,64.594,64.596,17600000.0
2009-09-07 10:21:00,64.595,64.601,64.588,64.6,8000000.0
2009-09-07 10:22:00,64.607,64.607,64.591,64.596,9600000.0
2009-09-07 10:23:00,64.591,64.598,64.582,64.585,11200000.0
2009-09-07 10:24:00,64.595,64.595,64.589,64.589,12800000.0
2009-09-07 10:25:00,64.584,64.587,64.574,64.585,11200000.0
2009-09-07 10:26:00,64.591,64.591,64.582,64.583,12800000.0
2009-09-07 10:27:00,64.579,64.582,64.573,64.577,11200000.0
2009-09-07 10:28:00,64.575,64.587,64.574,64.577,12800000.0
2009-09-07 10:29:00,64.567,64.569,64.565,64.569,11200000.0
2009-09-07 10:30:00,64.556,64.576,64.556,64.559,12800000.0
2009-09-07 10:31:00,64.552,64.559,64.54,64.556,12800000.0
2009-09-07 10:32:00,64.543,64.549,64.54,64.543,17600000.0
2009-09-07 10:33:00,64.527,64.542,64.527,64.54,11200000.0
2009-09-07 10:34:00,64.539,64.548,64.539,64.54,11200000.0
2009-09-07 10:35:00,64.541,64.541,64.526,64.526,11200000.0
2009-09-07 10:36:00,64.525,64.525,64.519,64.519,8000000.0
2009-09-07 10:37:00,64.515,64.523,64.435,64.523,11200000.0
2009-09-07 10:38:00,64.518,64.52,64.499,64.512,12800000.0
2009-09-07 10:39:00,64.5,64.5,64.489,64.489,11200000.0
2009-09-07 10:40:00,64.489,64.49,64.481,64.481,8000000.0
2009-09-07 10:41:00,64.491,64.491,64.485,64.485,9600000.0
2009-09-07 10:42:00,64.503,64.508,64.494,64.508,11200000.0
2009-09-07 10:43:00,64.504,64.51,64.496,64.508,11200000.0
2009-09-07 10:44:00,64.518,64.518,64.512,64.518,12800000.0
2009-09-07 10:45:00,64.515,64.515,64.495,64.508,12800000.0
2009-09-07 10:46:00,64.51,64.512,64.5,64.505,12800000.0
2009-09-07 10:47:00,64.507,64.51,64.486,64.496,12800000.0
2009-09-07 10:48:00,64.492,64.499,64.485,64.499,12800000.0
2009-09-07 10:49:00,64.498,64.502,64.493,64.495,11200000.0
2009-09-07 10:50:00,64.482,64.487,64.474,64.481,17600000.0
2009-09-07 10:51:00,64.489,64.502,64.489,64.498,17600000.0
2009-09-07 10:52:00,64.496,64.496,64.484,64.491,11200000.0
2009-09-07 10:53:00,64.489,64.489,64.483,64.483,17600000.0
2009-09-07 10:54:00,64.477,64.498,64.477,64.498,17600000.0
2009-09-07 10:55:00,64.505,64.515,64.504,64.511,11200000.0
2009-09-07 10:56:00,64.518,64.523,64.517,64.518,8000000.0
2009-09-07 10:57:00,64.517,64.517,64.505,64.514,16000000.0
2009-09-07 10:58:00,64.513,64.517,64.423,64.512,12800000.0
2009-09-07 10:59:00,64.509,64.509,64.497,64.497,11200000.0
2009-09-07 11:00:00,64.508,64.516,64.504,64.516,12800000.0
2009-09-07 11:01:00,64.513,64.519,64.511,64.517,12800000.0
2009-09-07 11:02:00,64.516,64.516,64.503,64.505,16000000.0
2009-09-07 11:03:00,64.492,64.511,64.492,64.506,12800000.0
2009-09-07 11:04:00,64.51,64.518,64.51,64.512,14800000.0
2009-09-07 11:05:00,64.518,64.533,64.518,64.533,9600000.0
2009-09-07 11:06:00,64.528,64.532,64.524,64.524,8000000.0
2009-09-07 11:07:00,64.514,64.516,64.511,64.516,11200000.0
2009-09-07 11:08:00,64.459,64.542,64.459,64.506,11200000.0
2009-09-07 11:09:00,64.477,64.486,64.475,64.477,17600000.0
2009-09-07 11:10:00,64.464,64.469,64.456,64.456,11200000.0
2009-09-07 11:11:00,64.469,64.469,64.459,64.465,11200000.0
2009-09-07 11:12:00,64.456,64.463,64.446,64.455,17600000.0
2009-09-07 11:13:00,64.457,64.464,64.443,64.46,14400000.0
2009-09-07 11:14:00,64.48,64.491,64.479,64.491,11600000.0
2009-09-07 11:15:00,64.486,64.486,64.472,64.48,11200000.0
2009-09-07 11:16:00,64.475,64.475,64.457,64.457,12800000.0
2009-09-07 11:17:00,64.445,64.453,64.432,64.452,11200000.0
2009-09-07 11:18:00,64.443,64.455,64.443,64.455,13200000.0
2009-09-07 11:19:00,64.445,64.445,64.436,64.441,17600000.0
2009-09-07 11:20:00,64.424,64.461,64.424,64.461,13200000.0
2009-09-07 11:21:00,64.457,64.457,64.419,64.419,14400000.0
2009-09-07 11:22:00,64.417,64.422,64.415,64.415,12800000.0
2009-09-07 11:23:00,64.412,64.419,64.407,64.419,11200000.0
2009-09-07 11:24:00,64.421,64.422,64.405,64.422,12800000.0
2009-09-07 11:25:00,64.41,64.413,64.396,64.404,17600000.0
2009-09-07 11:26:00,64.418,64.452,64.418,64.452,9600000.0
2009-09-07 11:27:00,64.443,64.456,64.428,64.456,8400000.0
2009-09-07 11:28:00,64.457,64.458,64.45,64.454,14400000.0
2009-09-07 11:29:00,64.443,64.451,64.441,64.445,14800000.0
2009-09-07 11:30:00,64.445,64.447,64.437,64.447,14400000.0
2009-09-07 11:31:00,64.448,64.448,64.435,64.436,11200000.0
2009-09-07 11:32:00,64.439,64.449,64.431,64.449,17600000.0
2009-09-07 11:33:00,64.466,64.481,64.466,64.472,12800000.0
2009-09-07 11:34:00,64.479,64.491,64.479,64.484,12800000.0
2009-09-07 11:35:00,64.495,64.501,64.494,64.494,11200000.0
2009-09-07 11:36:00,64.491,64.496,64.488,64.496,12800000.0
2009-09-07 11:37:00,64.484,64.497,64.484,64.491,11200000.0
2009-09-07 11:38:00,64.499,64.507,64.491,64.491,11200000.0
2009-09-07 11:39:00,64.488,64.49,64.475,64.484,11200000.0
2009-09-07 11:40:00,64.464,64.464,64.452,64.455,11200000.0
2009-09-07 11:41:00,64.45,64.45,64.43,64.43,17600000.0
2009-09-07 11:42:00,64.428,64.43,64.412,64.428,17600000.0
2009-09-07 11:43:00,64.437,64.444,64.427,64.434,11200000.0
2009-09-07 11:44:00,64.43,64.433,64.423,64.426,11200000.0
2009-09-07 11:45:00,64.427,64.44,64.427,64.44,14800000.0
2009-09-07 11:46:00,64.436,64.451,64.436,64.451,11200000.0
2009-09-07 11:47:00,64.443,64.464,64.443,64.458,9600000.0
2009-09-07 11:48:00,64.448,64.457,64.435,64.457,11200000.0
2009-09-07 11:49:00,64.448,64.461,64.448,64.455,12800000.0
2009-09-07 11:50:00,64.468,64.473,64.463,64.472,17600000.0
2009-09-07 11:51:00,64.466,64.47,64.459,64.459,11200000.0
2009-09-07 11:52:00,64.457,64.469,64.457,64.469,11200000.0
2009-09-07 11:53:00,64.471,64.471,64.447,64.447,16000000.0
2009-09-07 11:54:00,64.432,64.437,64.428,64.437,14400000.0
2009-09-07 11:55:00,64.439,64.446,64.383,64.445,11600000.0
2009-09-07 11:56:00,64.439,64.445,64.434,64.434,12800000.0
2009-09-07 11:57:00,64.439,64.44,64.425,64.431,17600000.0
2009-09-07 11:58:00,64.43,64.433,64.426,64.431,11200000.0
2009-09-07 11:59:00,64.433,64.445,64.432,64.445,11200000.0
2009-09-07 12:00:00,64.444,64.444,64.437,64.437,11200000.0
2009-09-07 12:01:00,64.426,64.429,64.422,64.422,11200000.0
2009-09-07 12:02:00,64.422,64.425,64.417,64.423,8000000.0
2009-09-07 12:03:00,64.44,64.451,64.44,64.451,8000000.0
2009-09-07 12:04:00,64.451,64.451,64.43,64.438,17600000.0
2009-09-07 12:05:00,64.428,64.431,64.426,64.427,8000000.0
2009-09-07 12:06:00,64.427,64.427,64.417,64.421,12800000.0
2009-09-07 12:07:00,64.418,64.425,64.413,64.425,11200000.0
2009-09-07 12:08:00,64.417,64.427,64.415,64.425,11200000.0
2009-09-07 12:09:00,64.421,64.421,64.41,64.41,14400000.0
2009-09-07 12:10:00,64.41,64.416,64.404,64.405,11200000.0
2009-09-07 12:11:00,64.425,64.43,64.422,64.427,12800000.0
2009-09-07 12:12:00,64.431,64.432,64.426,64.426,11200000.0
2009-09-07 12:13:00,64.423,64.435,64.414,64.435,11200000.0
2009-09-07 12:14:00,64.441,64.441,64.428,64.428,12800000.0
2009-09-07 12:15:00,64.416,64.418,64.41,64.418,12800000.0
2009-09-07 12:16:00,64.412,64.439,64.411,64.439,12800000.0
2009-09-07 12:17:00,64.441,64.45,64.438,64.45,8000000.0
2009-09-07 12:18:00,64.448,64.452,64.442,64.448,16000000.0
2009-09-07 12:19:00,64.441,64.441,64.417,64.437,12800000.0
2009-09-07 12:20:00,64.433,64.433,64.412,64.414,8000000.0
2009-09-07 12:21:00,64.417,64.417,64.402,64.406,16000000.0
2009-09-07 12:22:00,64.406,64.414,64.405,64.406,16000000.0
2009-09-07 12:23:00,64.409,64.419,64.405,64.419,14400000.0
2009-09-07 12:24:00,64.406,64.406,64.371,64.371,8000000.0
2009-09-07 12:25:00,64.364,64.378,64.364,64.37,11200000.0
2009-09-07 12:26:00,64.368,64.372,64.367,64.368,11200000.0
2009-09-07 12:27:00,64.383,64.393,64.383,64.393,11200000.0
2009-09-07 12:28:00,64.386,64.403,64.386,64.388,12800000.0
2009-09-07 12:29:00,64.388,64.396,64.388,64.393,17600000.0
2009-09-07 12:30:00,64.376,64.389,64.373,64.373,17600000.0
2009-09-07 12:31:00,64.372,64.385,64.372,64.385,14400000.0
2009-09-07 12:32:00,64.386,64.391,64.385,64.385,14400000.0
2009-09-07 12:33:00,64.4,64.407,64.398,64.402,14400000.0
2009-09-07 12:34:00,64.412,64.412,64.401,64.402,12800000.0
2009-09-07 12:35:00,64.394,64.394,64.384,64.385,11200000.0
2009-09-07 12:36:00,64.387,64.395,64.387,64.393,11200000.0
2009-09-07 12:37:00,64.389,64.393,64.378,64.384,11200000.0
2009-09-07 12:38:00,64.389,64.395,64.302,64.394,18000000.0
2009-09-07 12:39:00,64.388,64.39,64.387,64.39,16000000.0
2009-09-07 12:40:00,64.395,64.401,64.38,64.401,16000000.0
2009-09-07 12:41:00,64.397,64.399,64.39,64.39,12800000.0
2009-09-07 12:42:00,64.395,64.403,64.395,64.403,14400000.0
2009-09-07 12:43:00,64.401,64.404,64.394,64.404,13200000.0
2009-09-07 12:44:00,64.396,64.41,64.393,64.41,17600000.0
2009-09-07 12:45:00,64.409,64.409,64.397,64.401,8000000.0
2009-09-07 12:46:00,64.396,64.396,64.384,64.394,12800000.0
2009-09-07 12:47:00,64.402,64.402,64.378,64.378,9600000.0
2009-09-07 12:48:00,64.403,64.405,64.397,64.404,11200000.0
2009-09-07 12:49:00,64.409,64.419,64.406,64.409,16000000.0
2009-09-07 12:50:00,64.41,64.415,64.403,64.41,14400000.0
2009-09-07 12:51:00,64.408,64.419,64.402,64.402,11200000.0
2009-09-07 12:52:00,64.408,64.411,64.401,64.405,11200000.0
2009-09-07 12:53:00,64.402,64.415,64.402,64.408,11200000.0
2009-09-07 12:54:00,64.403,64.407,64.396,64.396,12800000.0
2009-09-07 12:55:00,64.4,64.413,64.4,64.405,16000000.0
2009-09-07 12:56:00,64.405,64.41,64.397,64.41,9600000.0
2009-09-07 12:57:00,64.407,64.415,64.405,64.405,11200000.0
2009-09-07 12:58:00,64.398,64.408,64.392,64.398,17600000.0
2009-09-07 12:59:00,64.386,64.392,64.377,64.382,16000000.0
2009-09-07 13:00:00,64.384,64.389,64.38,64.386,8000000.0
2009-09-07 13:01:00,64.387,64.394,64.384,64.39,14400000.0
2009-09-07 13:02:00,64.393,64.396,64.39,64.394,12800000.0
2009-09-07 13:03:00,64.393,64.408,64.386,64.408,16000000.0
2009-09-07 13:04:00,64.388,64.397,64.388,64.397,12800000.0
2009-09-07 13:05:00,64.407,64.43,64.407,64.424,12800000.0
2009-09-07 13:06:00,64.427,64.428,64.422,64.427,14400000.0
2009-09-07 13:07:00,64.426,64.426,64.415,64.422,14400000.0
2009-09-07 13:08:00,64.423,64.432,64.418,64.418,17600000.0
2009-09-07 13:09:00,64.408,64.408,64.405,64.405,9600000.0
2009-09-07 13:10:00,64.422,64.426,64.415,64.422,9600000.0
2009-09-07 13:11:00,64.424,64.438,64.424,64.436,11200000.0
2009-09-07 13:12:00,64.442,64.448,64.44,64.447,12800000.0
2009-09-07 13:13:00,64.454,64.463,64.451,64.456,17600000.0
2009-09-07 13:14:00,64.467,64.468,64.458,64.458,8000000.0
2009-09-07 13:15:00,64.456,64.461,64.443,64.461,12800000.0
2009-09-07 13:16:00,64.447,64.459,64.433,64.436,17600000.0
2009-09-07 13:17:00,64.425,64.428,64.423,64.428,11200000.0
2009-09-07 13:18:00,64.417,64.421,64.406,64.41,11200000.0
2009-09-07 13:19:00,64.397,64.401,64.393,64.401,16000000.0
2009-09-07 13:20:00,64.383,64.383,64.365,64.381,17600000.0
2009-09-07 13:21:00,64.371,64.383,64.364,64.383,11200000.0
2009-09-07 13:22:00,64.378,64.383,64.372,64.373,12800000.0
2009-09-07 13:23:00,64.371,64.375,64.368,64.368,8000000.0
2009-09-07 13:24:00,64.373,64.39,64.373,64.39,11200000.0
2009-09-07 13:25:00,64.378,64.381,64.372,64.375,17600000.0
2009-09-07 13:26:00,64.377,64.377,64.366,64.366,9600000.0
2009-09-07 13:27:00,64.372,64.38,64.372,64.379,9600000.0
2009-09-07 13:28:00,64.384,64.399,64.295,64.399,16000000.0
2009-09-07 13:29:00,64.312,64.448,64.312,64.412,11200000.0
2009-09-07 13:30:00,64.385,64.386,64.371,64.371,12800000.0
2009-09-07 13:31:00,64.368,64.373,64.362,64.362,11200000.0
2009-09-07 13:32:00,64.359,64.359,64.353,64.355,11200000.0
2009-09-07 13:33:00,64.348,64.362,64.348,64.361,19200000.0
2009-09-07 13:34:00,64.357,64.359,64.343,64.344,12800000.0
2009-09-07 13:35:00,64.343,64.347,64.34,64.34,36800000.0
2009-09-07 13:36:00,64.338,64.338,64.331,64.337,17600000.0
2009-09-07 13:37:00,64.338,64.344,64.335,64.335,14400000.0
2009-09-07 13:38:00,64.332,64.34,64.325,64.329,33600000.0
2009-09-07 13:39:00,64.319,64.325,64.319,64.325,40000000.0
2009-09-07 13:40:00,64.332,64.336,64.326,64.334,40000000.0
2009-09-07 13:41:00,64.332,64.341,64.33,64.341,16400000.0
2009-09-07 13:42:00,64.336,64.351,64.336,64.343,11200000.0
2009-09-07 13:43:00,64.341,64.343,64.334,64.343,27200000.0
2009-09-07 13:44:00,64.347,64.352,64.342,64.342,33600000.0
2009-09-07 13:45:00,64.348,64.351,64.338,64.345,20800000.0
2009-09-07 13:46:00,64.354,64.368,64.354,64.368,24000000.0
2009-09-07 13:47:00,64.361,64.368,64.36,64.36,12800000.0
2009-09-07 13:48:00,64.362,64.381,64.362,64.381,12800000.0
2009-09-07 13:49:00,64.386,64.386,64.376,64.376,17600000.0
2009-09-07 13:50:00,64.372,64.372,64.354,64.367,11200000.0
2009-09-07 13:51:00,64.376,64.379,64.374,64.379,24000000.0
2009-09-07 13:52:00,64.368,64.381,64.366,64.366,18000000.0
2009-09-07 13:53:00,64.379,64.379,64.372,64.374,18000000.0
2009-09-07 13:54:00,64.382,64.385,64.378,64.383,25000000.0
2009-09-07 13:55:00,64.375,64.379,64.368,64.369,14400000.0
2009-09-07 13:56:00,64.384,64.384,64.372,64.374,14400000.0
2009-09-07 13:57:00,64.377,64.388,64.376,64.379,28800000.0
2009-09-07 13:58:00,64.374,64.381,64.374,64.38,14400000.0
2009-09-07 13:59:00,64.374,64.381,64.372,64.38,32000000.0
2009-09-07 14:00:00,64.389,64.391,64.382,64.383,48000000.0
2009-09-07 14:01:00,64.382,64.383,64.373,64.377,32000000.0
2009-09-07 14:02:00,64.377,64.382,64.372,64.382,14800000.0
2009-09-07 14:03:00,64.383,64.393,64.383,64.393,14400000.0
2009-09-07 14:04:00,64.39,64.39,64.375,64.38,11600000.0
2009-09-07 14:05:00,64.385,64.385,64.377,64.377,24400000.0
2009-09-07 14:06:00,64.377,64.382,64.374,64.382,37200000.0
2009-09-07 14:07:00,64.384,64.384,64.372,64.377,40000000.0
2009-09-07 14:08:00,64.37,64.37,64.357,64.358,34000000.0
2009-09-07 14:09:00,64.377,64.381,64.373,64.377,34000000.0
2009-09-07 14:10:00,64.371,64.375,64.367,64.368,33600000.0
2009-09-07 14:11:00,64.36,64.364,64.357,64.361,27200000.0
2009-09-07 14:12:00,64.363,64.375,64.361,64.368,27200000.0
2009-09-07 14:13:00,64.364,64.369,64.363,64.368,12800000.0
2009-09-07 14:14:00,64.385,64.399,64.385,64.399,12800000.0
2009-09-07 14:15:00,64.404,64.412,64.401,64.403,28800000.0
2009-09-07 14:16:00,64.406,64.413,64.402,64.402,26000000.0
2009-09-07 14:17:00,64.399,64.402,64.39,64.39,16000000.0
2009-09-07 14:18:00,64.393,64.394,64.387,64.394,16000000.0
2009-09-07 14:19:00,64.407,64.424,64.407,64.424,9600000.0
2009-09-07 14:20:00,64.427,64.43,64.422,64.423,25600000.0
2009-09-07 14:21:00,64.417,64.417,64.408,64.417,28800000.0
2009-09-07 14:22:00,64.422,64.427,64.417,64.42,24000000.0
2009-09-07 14:23:00,64.424,64.428,64.417,64.421,48000000.0
2009-09-07 14:24:00,64.41,64.412,64.403,64.409,12800000.0
2009-09-07 14:25:00,64.408,64.42,64.408,64.416,12800000.0
2009-09-07 14:26:00,64.421,64.428,64.403,64.403,12800000.0
2009-09-07 14:27:00,64.387,64.4,64.387,64.4,17600000.0
2009-09-07 14:28:00,64.393,64.4,64.393,64.395,36800000.0
2009-09-07 14:29:00,64.402,64.407,64.399,64.407,36800000.0
2009-09-07 14:30:00,64.392,64.396,64.387,64.389,22400000.0
2009-09-07 14:31:00,64.386,64.396,64.386,64.396,21200000.0
2009-09-07 14:32:00,64.406,64.413,64.406,64.413,40000000.0
2009-09-07 14:33:00,64.417,64.421,64.414,64.414,24000000.0
2009-09-07 14:34:00,64.413,64.417,64.408,64.417,33600000.0
2009-09-07 14:35:00,64.415,64.415,64.405,64.405,14400000.0
2009-09-07 14:36:00,64.4,64.401,64.399,64.401,56000000.0
2009-09-07 14:37:00,64.4,64.405,64.399,64.401,56000000.0
2009-09-07 14:38:00,64.41,64.426,64.409,64.426,56000000.0
2009-09-07 14:39:00,64.42,64.42,64.41,64.415,56000000.0
2009-09-07 14:40:00,64.42,64.42,64.41,64.41,56000000.0
2009-09-07 14:41:00,64.421,64.421,64.409,64.409,56000000.0
2009-09-07 14:42:00,64.396,64.396,64.391,64.391,25600000.0
2009-09-07 14:43:00,64.405,64.407,64.4,64.4,25600000.0
2009-09-07 14:44:00,64.395,64.396,64.395,64.395,11200000.0
2009-09-07 14:45:00,64.394,64.4,64.387,64.389,11200000.0
2009-09-07 14:46:00,64.402,64.402,64.396,64.396,11200000.0
2009-09-07 14:47:00,64.376,64.383,64.374,64.378,16000000.0
2009-09-07 14:48:00,64.38,64.396,64.38,64.391,19200000.0
2009-09-07 14:49:00,64.388,64.388,64.377,64.387,32000000.0
2009-09-07 14:50:00,64.389,64.404,64.389,64.399,28800000.0
2009-09-07 14:51:00,64.401,64.406,64.397,64.406,32000000.0
2009-09-07 14:52:00,64.42,64.439,64.42,64.439,12800000.0
2009-09-07 14:53:00,64.445,64.445,64.438,64.438,17600000.0
2009-09-07 14:54:00,64.438,64.456,64.438,64.456,12800000.0
2009-09-07 14:55:00,64.455,64.455,64.447,64.449,16000000.0
2009-09-07 14:56:00,64.437,64.442,64.428,64.441,12800000.0
2009-09-07 14:57:00,64.448,64.456,64.445,64.445,12800000.0
2009-09-07 14:58:00,64.446,64.448,64.436,64.448,17600000.0
2009-09-07 14:59:00,64.438,64.439,64.431,64.434,14400000.0
2009-09-07 15:00:00,64.444,64.444,64.438,64.44,14400000.0
2009-09-07 15:01:00,64.428,64.436,64.426,64.436,27600000.0
2009-09-07 15:02:00,64.442,64.445,64.431,64.445,27600000.0
2009-09-07 15:03:00,64.451,64.455,64.451,64.451,12800000.0
2009-09-07 15:04:00,64.453,64.453,64.443,64.449,24000000.0
2009-09-07 15:05:00,64.443,64.444,64.438,64.443,25600000.0
2009-09-07 15:06:00,64.442,64.447,64.438,64.443,25600000.0
2009-09-07 15:07:00,64.459,64.459,64.446,64.447,25600000.0
2009-09-07 15:08:00,64.434,64.438,64.429,64.434,22400000.0
2009-09-07 15:09:00,64.419,64.423,64.415,64.419,40000000.0
2009-09-07 15:10:00,64.426,64.434,64.423,64.429,40000000.0
2009-09-07 15:11:00,64.429,64.429,64.417,64.419,32000000.0
2009-09-07 15:12:00,64.415,64.416,64.41,64.416,30400000.0
2009-09-07 15:13:00,64.426,64.432,64.424,64.429,44800000.0
2009-09-07 15:14:00,64.434,64.434,64.424,64.424,35200000.0
2009-09-07 15:15:00,64.423,64.441,64.423,64.436,22400000.0
2009-09-07 15:16:00,64.436,64.448,64.436,64.444,36800000.0
2009-09-07 15:17:00,64.438,64.438,64.413,64.413,22400000.0
2009-09-07 15:18:00,64.398,64.4,64.386,64.4,22400000.0
2009-09-07 15:19:00,64.401,64.412,64.401,64.412,16000000.0
2009-09-07 15:20:00,64.408,64.408,64.392,64.393,24000000.0
2009-09-07 15:21:00,64.372,64.383,64.372,64.383,8000000.0
2009-09-07 15:22:00,64.391,64.401,64.391,64.401,8000000.0
2009-09-07 15:23:00,64.404,64.433,64.404,64.433,48000000.0
2009-09-07 15:24:00,64.427,64.427,64.408,64.419,25600000.0
2009-09-07 15:25:00,64.418,64.428,64.406,64.406,27200000.0
2009-09-07 15:26:00,64.386,64.386,64.361,64.361,40000000.0
2009-09-07 15:27:00,64.358,64.365,64.358,64.365,28800000.0
2009-09-07 15:28:00,64.364,64.371,64.363,64.363,70400000.0
2009-09-07 15:29:00,64.353,64.353,64.236,64.254,46400000.0
2009-09-07 15:30:00,64.264,64.397,64.22,64.397,116000000.0
2009-09-07 15:31:00,64.404,64.404,64.379,64.379,60800000.0
2009-09-07 15:32:00,64.37,64.37,64.358,64.367,30400000.0
2009-09-07 15:33:00,64.368,64.376,64.361,64.376,30400000.0
2009-09-07 15:34:00,64.392,64.41,64.392,64.406,22400000.0
2009-09-07 15:35:00,64.42,64.437,64.42,64.437,33600000.0
2009-09-07 15:36:00,64.437,64.445,64.436,64.444,32000000.0
2009-09-07 15:37:00,64.443,64.461,64.442,64.442,30800000.0
2009-09-07 15:38:00,64.444,64.458,64.443,64.453,59600000.0
2009-09-07 15:39:00,64.456,64.456,64.442,64.442,36800000.0
2009-09-07 15:40:00,64.419,64.423,64.413,64.415,35200000.0
2009-09-07 15:41:00,64.407,64.407,64.37,64.371,26000000.0
2009-09-07 15:42:00,64.378,64.39,64.378,64.384,43200000.0
2009-09-07 15:43:00,64.398,64.416,64.398,64.416,27200000.0
2009-09-07 15:44:00,64.424,64.432,64.421,64.422,27200000.0
2009-09-07 15:45:00,64.41,64.415,64.41,64.41,14400000.0
2009-09-07 15:46:00,64.423,64.423,64.409,64.409,14400000.0
2009-09-07 15:47:00,64.41,64.419,64.41,64.419,30400000.0
2009-09-07 15:48:00,64.423,64.429,64.422,64.427,27200000.0
2009-09-07 15:49:00,64.422,64.427,64.408,64.415,11200000.0
2009-09-07 15:50:00,64.414,64.422,64.41,64.418,25600000.0
2009-09-07 15:51:00,64.421,64.429,64.418,64.423,43200000.0
2009-09-07 15:52:00,64.431,64.438,64.431,64.433,20800000.0
2009-09-07 15:53:00,64.432,64.438,64.429,64.434,24000000.0
2009-09-07 15:54:00,64.432,64.432,64.424,64.425,28800000.0
2009-09-07 15:55:00,64.429,64.429,64.418,64.429,24000000.0
2009-09-07 15:56:00,64.43,64.43,64.418,64.421,51200000.0
2009-09-07 15:57:00,64.408,64.411,64.407,64.411,19200000.0
2009-09-07 15:58:00,64.423,64.428,64.419,64.426,19200000.0
2009-09-07 15:59:00,64.431,64.443,64.427,64.427,37200000.0
2009-09-07 16:00:00,64.421,64.423,64.417,64.422,51600000.0
2009-09-07 16:01:00,64.427,64.437,64.427,64.437,41600000.0
2009-09-07 16:02:00,64.432,64.432,64.421,64.425,22400000.0
2009-09-07 16:03:00,64.434,64.438,64.428,64.431,64400000.0
2009-09-07 16:04:00,64.431,64.431,64.42,64.426,44800000.0
2009-09-07 16:05:00,64.429,64.432,64.42,64.429,48000000.0
2009-09-07 16:06:00,64.435,64.435,64.427,64.427,35200000.0
2009-09-07 16:07:00,64.443,64.446,64.432,64.442,32000000.0
2009-09-07 16:08:00,64.441,64.446,64.437,64.444,44800000.0
2009-09-07 16:09:00,64.446,64.454,64.446,64.454,44800000.0
2009-09-07 16:10:00,64.453,64.453,64.448,64.453,42000000.0
2009-09-07 16:11:00,64.434,64.441,64.434,64.436,56000000.0
2009-09-07 16:12:00,64.454,64.454,64.444,64.449,56000000.0
2009-09-07 16:13:00,64.43,64.437,64.43,64.433,49600000.0
2009-09-07 16:14:00,64.447,64.453,64.446,64.453,49600000.0
2009-09-07 16:15:00,64.443,64.443,64.436,64.443,58600000.0
2009-09-07 16:16:00,64.438,64.438,64.429,64.429,38400000.0
2009-09-07 16:17:00,64.443,64.443,64.435,64.438,38400000.0
2009-09-07 16:18:00,64.439,64.442,64.434,64.436,38800000.0
2009-09-07 16:19:00,64.438,64.438,64.43,64.43,22400000.0
2009-09-07 16:20:00,64.426,64.43,64.419,64.425,27600000.0
2009-09-07 16:21:00,64.425,64.425,64.418,64.42,27600000.0
2009-09-07 16:22:00,64.414,64.414,64.403,64.403,41600000.0
2009-09-07 16:23:00,64.404,64.413,64.399,64.411,43200000.0
2009-09-07 16:24:00,64.4,64.406,64.4,64.406,33600000.0
2009-09-07 16:25:00,64.422,64.422,64.415,64.417,33600000.0
2009-09-07 16:26:00,64.432,64.432,64.426,64.426,17600000.0
2009-09-07 16:27:00,64.431,64.441,64.431,64.434,35200000.0
2009-09-07 16:28:00,64.428,64.44,64.428,64.44,27200000.0
2009-09-07 16:29:00,64.439,64.439,64.432,64.432,11200000.0
2009-09-07 16:30:00,64.431,64.431,64.419,64.42,43200000.0
2009-09-07 16:31:00,64.425,64.431,64.422,64.422,42000000.0
2009-09-07 16:32:00,64.41,64.416,64.41,64.41,27200000.0
2009-09-07 16:33:00,64.424,64.43,64.422,64.422,27200000.0
2009-09-07 16:34:00,64.429,64.435,64.42,64.425,35200000.0
2009-09-07 16:35:00,64.426,64.435,64.424,64.435,52800000.0
2009-09-07 16:36:00,64.441,64.441,64.429,64.429,51200000.0
2009-09-07 16:37:00,64.431,64.442,64.428,64.44,41600000.0
2009-09-07 16:38:00,64.439,64.445,64.436,64.443,40000000.0
2009-09-07 16:39:00,64.442,64.442,64.432,64.433,35600000.0
2009-09-07 16:40:00,64.428,64.437,64.424,64.434,56400000.0
2009-09-07 16:41:00,64.429,64.441,64.425,64.441,73600000.0
2009-09-07 16:42:00,64.436,64.436,64.421,64.422,54400000.0
2009-09-07 16:43:00,64.423,64.424,64.414,64.42,17600000.0
2009-09-07 16:44:00,64.41,64.41,64.409,64.409,58000000.0
2009-09-07 16:45:00,64.423,64.428,64.419,64.422,58000000.0
2009-09-07 16:46:00,64.411,64.414,64.41,64.412,70400000.0
2009-09-07 16:47:00,64.425,64.433,64.419,64.433,70400000.0
2009-09-07 16:48:00,64.441,64.442,64.431,64.435,52600000.0
2009-09-07 16:49:00,64.422,64.431,64.416,64.428,36800000.0
2009-09-07 16:50:00,64.435,64.442,64.431,64.442,75200000.0
2009-09-07 16:51:00,64.443,64.451,64.443,64.445,32000000.0
2009-09-07 16:52:00,64.455,64.458,64.45,64.458,46400000.0
2009-09-07 16:53:00,64.461,64.467,64.46,64.467,30400000.0
2009-09-07 16:54:00,64.459,64.466,64.454,64.464,11200000.0
2009-09-07 16:55:00,64.458,64.458,64.451,64.455,27200000.0
2009-09-07 16:56:00,64.447,64.458,64.447,64.451,36800000.0
2009-09-07 16:57:00,64.468,64.472,64.466,64.472,19200000.0
2009-09-07 16:58:00,64.456,64.461,64.452,64.457,51200000.0
2009-09-07 16:59:00,64.48,64.497,64.48,64.497,51200000.0
2009-09-07 17:00:00,64.496,64.496,64.484,64.484,49600000.0
2009-09-07 17:01:00,64.467,64.471,64.453,64.458,40000000.0
2009-09-07 17:02:00,64.452,64.453,64.441,64.448,33000000.0
2009-09-07 17:03:00,64.453,64.454,64.439,64.447,45200000.0
2009-09-07 17:04:00,64.457,64.464,64.449,64.463,41600000.0
2009-09-07 17:05:00,64.462,64.469,64.458,64.463,54400000.0
2009-09-07 17:06:00,64.466,64.469,64.463,64.464,59200000.0
2009-09-07 17:07:00,64.464,64.469,64.457,64.457,35200000.0
2009-09-07 17:08:00,64.453,64.459,64.45,64.452,68800000.0
2009-09-07 17:09:00,64.448,64.448,64.439,64.439,58600000.0
2009-09-07 17:10:00,64.45,64.466,64.45,64.466,25600000.0
2009-09-07 17:11:00,64.462,64.465,64.458,64.464,38400000.0
2009-09-07 17:12:00,64.456,64.461,64.455,64.459,25600000.0
2009-09-07 17:13:00,64.461,64.466,64.46,64.464,28800000.0
2009-09-07 17:14:00,64.471,64.471,64.465,64.465,22400000.0
2009-09-07 17:15:00,64.466,64.469,64.46,64.465,19200000.0
2009-09-07 17:16:00,64.447,64.448,64.442,64.444,38800000.0
2009-09-07 17:17:00,64.464,64.47,64.463,64.47,38800000.0
2009-09-07 17:18:00,64.469,64.469,64.461,64.462,57600000.0
2009-09-07 17:19:00,64.445,64.454,64.445,64.448,24000000.0
2009-09-07 17:20:00,64.432,64.435,64.428,64.43,28800000.0
2009-09-07 17:21:00,64.448,64.448,64.438,64.441,28800000.0
2009-09-07 17:22:00,64.442,64.448,64.441,64.448,19200000.0
2009-09-07 17:23:00,64.434,64.436,64.433,64.433,17600000.0
2009-09-07 17:24:00,64.435,64.436,64.42,64.424,17600000.0
2009-09-07 17:25:00,64.433,64.436,64.426,64.434,17600000.0
2009-09-07 17:26:00,64.437,64.438,64.429,64.436,35200000.0
2009-09-07 17:27:00,64.43,64.439,64.427,64.439,46800000.0
2009-09-07 17:28:00,64.435,64.441,64.428,64.434,32000000.0
2009-09-07 17:29:00,64.44,64.451,64.435,64.448,27600000.0
2009-09-07 17:30:00,64.44,64.441,64.435,64.44,88000000.0
2009-09-07 17:31:00,64.447,64.447,64.435,64.442,88000000.0
2009-09-07 17:32:00,64.447,64.455,64.445,64.45,53200000.0
2009-09-07 17:33:00,64.446,64.453,64.446,64.451,36800000.0
2009-09-07 17:34:00,64.457,64.457,64.445,64.446,64400000.0
2009-09-07 17:35:00,64.446,64.461,64.446,64.457,43200000.0
2009-09-07 17:36:00,64.458,64.458,64.447,64.447,33600000.0
2009-09-07 17:37:00,64.44,64.444,64.44,64.443,35200000.0
2009-09-07 17:38:00,64.457,64.463,64.452,64.456,35200000.0
2009-09-07 17:39:00,64.44,64.443,64.44,64.442,75200000.0
2009-09-07 17:40:00,64.456,64.468,64.456,64.462,75200000.0
2009-09-07 17:41:00,64.438,64.445,64.438,64.445,30400000.0
2009-09-07 17:42:00,64.444,64.444,64.428,64.439,30400000.0
2009-09-07 17:43:00,64.441,64.447,64.441,64.444,30400000.0
2009-09-07 17:44:00,64.45,64.45,64.433,64.433,30400000.0
2009-09-07 17:45:00,64.417,64.43,64.409,64.409,30400000.0
2009-09-07 17:46:00,64.391,64.392,64.372,64.372,42000000.0
2009-09-07 17:47:00,64.373,64.381,64.372,64.379,57600000.0
2009-09-07 17:48:00,64.369,64.369,64.357,64.359,58000000.0
2009-09-07 17:49:00,64.355,64.355,64.344,64.347,46400000.0
2009-09-07 17:50:00,64.346,64.352,64.346,64.346,50000000.0
2009-09-07 17:51:00,64.354,64.374,64.354,64.374,50000000.0
2009-09-07 17:52:00,64.378,64.379,64.37,64.376,43200000.0
2009-09-07 17:53:00,64.388,64.394,64.386,64.392,33600000.0
2009-09-07 17:54:00,64.393,64.403,64.393,64.399,38400000.0
2009-09-07 17:55:00,64.397,64.397,64.385,64.392,40000000.0
2009-09-07 17:56:00,64.396,64.396,64.387,64.392,44800000.0
2009-09-07 17:57:00,64.387,64.387,64.374,64.383,36800000.0
2009-09-07 17:58:00,64.384,64.387,64.375,64.375,62800000.0
2009-09-07 17:59:00,64.376,64.377,64.36,64.366,62800000.0
2009-09-07 18:00:00,64.378,64.384,64.378,64.38,51200000.0
2009-09-07 18:01:00,64.381,64.387,64.38,64.385,32000000.0
2009-09-07 18:02:00,64.385,64.385,64.376,64.376,24400000.0
2009-09-07 18:03:00,64.374,64.38,64.371,64.378,36800000.0
2009-09-07 18:04:00,64.382,64.382,64.369,64.371,33600000.0
2009-09-07 18:05:00,64.361,64.361,64.355,64.357,30400000.0
2009-09-07 18:06:00,64.367,64.392,64.367,64.392,30400000.0
2009-09-07 18:07:00,64.39,64.395,64.389,64.392,35200000.0
2009-09-07 18:08:00,64.388,64.408,64.388,64.401,85200000.0
2009-09-07 18:09:00,64.391,64.391,64.38,64.382,33600000.0
2009-09-07 18:10:00,64.364,64.369,64.362,64.369,27200000.0
2009-09-07 18:11:00,64.372,64.372,64.364,64.369,27200000.0
2009-09-07 18:12:00,64.37,64.37,64.358,64.36,27200000.0
2009-09-07 18:13:00,64.382,64.39,64.382,64.39,27200000.0
2009-09-07 18:14:00,64.383,64.383,64.374,64.374,19600000.0
2009-09-07 18:15:00,64.373,64.383,64.371,64.383,30400000.0
2009-09-07 18:16:00,64.366,64.373,64.358,64.369,56400000.0
2009-09-07 18:17:00,64.365,64.375,64.362,64.372,43600000.0
2009-09-07 18:18:00,64.393,64.399,64.392,64.392,30400000.0
2009-09-07 18:19:00,64.389,64.391,64.377,64.391,46800000.0
2009-09-07 18:20:00,64.386,64.391,64.382,64.383,43200000.0
2009-09-07 18:21:00,64.374,64.375,64.365,64.369,33600000.0
2009-09-07 18:22:00,64.382,64.387,64.376,64.376,33600000.0
2009-09-07 18:23:00,64.368,64.368,64.355,64.36,46400000.0
2009-09-07 18:24:00,64.354,64.354,64.337,64.337,53200000.0
2009-09-07 18:25:00,64.334,64.339,64.324,64.332,33600000.0
2009-09-07 18:26:00,64.331,64.331,64.297,64.297,30400000.0
2009-09-07 18:27:00,64.302,64.302,64.295,64.3,33600000.0
2009-09-07 18:28:00,64.299,64.307,64.298,64.298,12800000.0
2009-09-07 18:29:00,64.299,64.308,64.293,64.308,25600000.0
2009-09-07 18:30:00,64.302,64.316,64.302,64.315,37200000.0
2009-09-07 18:31:00,64.306,64.31,64.301,64.303,70400000.0
2009-09-07 18:32:00,64.318,64.321,64.313,64.313,70400000.0
2009-09-07 18:33:00,64.323,64.328,64.323,64.324,32000000.0
2009-09-07 18:34:00,64.317,64.319,64.311,64.311,19200000.0
2009-09-07 18:35:00,64.328,64.334,64.322,64.329,43200000.0
2009-09-07 18:36:00,64.336,64.336,64.324,64.328,68800000.0
2009-09-07 18:37:00,64.332,64.346,64.33,64.344,36800000.0
2009-09-07 18:38:00,64.342,64.349,64.337,64.341,49600000.0
2009-09-07 18:39:00,64.34,64.34,64.325,64.327,77200000.0
2009-09-07 18:40:00,64.327,64.343,64.324,64.343,66400000.0
2009-09-07 18:41:00,64.336,64.358,64.336,64.358,72400000.0
2009-09-07 18:42:00,64.364,64.366,64.357,64.357,78400000.0
2009-09-07 18:43:00,64.36,64.369,64.36,64.369,49600000.0
2009-09-07 18:44:00,64.37,64.37,64.365,64.365,30400000.0
2009-09-07 18:45:00,64.371,64.376,64.37,64.376,28800000.0
2009-09-07 18:46:00,64.375,64.375,64.369,64.37,28800000.0
2009-09-07 18:47:00,64.371,64.374,64.371,64.372,28800000.0
2009-09-07 18:48:00,64.361,64.363,64.357,64.358,28800000.0
2009-09-07 18:49:00,64.356,64.36,64.346,64.36,24000000.0
2009-09-07 18:50:00,64.363,64.371,64.362,64.371,46400000.0
2009-09-07 18:51:00,64.367,64.379,64.367,64.372,19200000.0
2009-09-07 18:52:00,64.369,64.372,64.358,64.358,19200000.0
2009-09-07 18:53:00,64.374,64.392,64.374,64.392,30400000.0
2009-09-07 18:54:00,64.368,64.378,64.349,64.353,19200000.0
2009-09-07 18:55:00,64.366,64.387,64.366,64.387,22400000.0
2009-09-07 18:56:00,64.389,64.389,64.364,64.364,16000000.0
2009-09-07 18:57:00,64.378,64.39,64.378,64.39,19200000.0
2009-09-07 18:58:00,64.389,64.389,64.378,64.384,32400000.0
2009-09-07 18:59:00,64.383,64.386,64.378,64.379,32000000.0
2009-09-07 19:00:00,64.371,64.375,64.369,64.372,14800000.0
2009-09-07 19:01:00,64.369,64.369,64.354,64.354,19200000.0
2009-09-07 19:02:00,64.364,64.369,64.361,64.362,43200000.0
2009-09-07 19:03:00,64.36,64.362,64.356,64.357,14400000.0
2009-09-07 19:04:00,64.347,64.352,64.345,64.348,22400000.0
2009-09-07 19:05:00,64.348,64.364,64.348,64.364,22400000.0
2009-09-07 19:06:00,64.356,64.356,64.343,64.352,56400000.0
2009-09-07 19:07:00,64.355,64.359,64.352,64.359,35200000.0
2009-09-07 19:08:00,64.359,64.361,64.356,64.359,22400000.0
2009-09-07 19:09:00,64.344,64.347,64.344,64.346,30400000.0
2009-09-07 19:10:00,64.347,64.352,64.346,64.349,30400000.0
2009-09-07 19:11:00,64.36,64.36,64.347,64.353,30400000.0
2009-09-07 19:12:00,64.357,64.36,64.357,64.359,24000000.0
2009-09-07 19:13:00,64.347,64.347,64.342,64.345,36800000.0
2009-09-07 19:14:00,64.359,64.361,64.35,64.354,36800000.0
2009-09-07 19:15:00,64.343,64.344,64.343,64.344,32000000.0
2009-09-07 19:16:00,64.346,64.346,64.345,64.345,32000000.0
2009-09-07 19:17:00,64.346,64.35,64.346,64.35,32000000.0
2009-09-07 19:18:00,64.37,64.373,64.362,64.362,32000000.0
2009-09-07 19:19:00,64.35,64.356,64.35,64.356,14400000.0
2009-09-07 19:20:00,64.364,64.368,64.353,64.368,14400000.0
2009-09-07 19:21:00,64.368,64.368,64.36,64.363,17000000.0
2009-09-07 19:22:00,64.361,64.367,64.355,64.367,14400000.0
2009-09-07 19:23:00,64.36,64.36,64.356,64.356,48000000.0
2009-09-07 19:24:00,64.365,64.366,64.352,64.353,48000000.0
2009-09-07 19:25:00,64.355,64.356,64.353,64.353,41600000.0
2009-09-07 19:26:00,64.362,64.362,64.353,64.353,41600000.0
2009-09-07 19:27:00,64.341,64.345,64.341,64.344,11200000.0
2009-09-07 19:28:00,64.346,64.346,64.345,64.345,11200000.0
2009-09-07 19:29:00,64.344,64.346,64.34,64.346,11200000.0
2009-09-07 19:30:00,64.347,64.347,64.346,64.346,11200000.0
2009-09-07 19:32:00,64.349,64.349,64.348,64.349,11200000.0
2009-09-07 19:33:00,64.346,64.349,64.346,64.347,11200000.0
2009-09-07 19:35:00,64.346,64.346,64.346,64.346,11200000.0
2009-09-07 19:37:00,64.349,64.352,64.349,64.352,11200000.0
2009-09-07 19:38:00,64.349,64.349,64.349,64.349,11200000.0
2009-09-07 19:40:00,64.352,64.353,64.349,64.349,11200000.0
2009-09-07 19:41:00,64.346,64.346,64.335,64.339,11200000.0
2009-09-07 19:42:00,64.328,64.335,64.328,64.332,11200000.0
2009-09-07 19:43:00,64.34,64.355,64.34,64.355,19600000.0
2009-09-07 19:44:00,64.346,64.348,64.346,64.346,14400000.0
2009-09-07 19:45:00,64.34,64.351,64.34,64.351,14400000.0
2009-09-07 19:46:00,64.355,64.364,64.355,64.364,14400000.0
2009-09-07 19:47:00,64.353,64.364,64.353,64.364,22400000.0
2009-09-07 19:48:00,64.376,64.379,64.373,64.378,22400000.0
2009-09-07 19:49:00,64.378,64.38,64.374,64.375,30400000.0
2009-09-07 19:50:00,64.356,64.36,64.354,64.355,12800000.0
2009-09-07 19:51:00,64.359,64.359,64.35,64.35,12800000.0
2009-09-07 19:52:00,64.358,64.362,64.358,64.359,12800000.0
2009-09-07 19:53:00,64.374,64.374,64.368,64.369,12800000.0
2009-09-07 19:54:00,64.348,64.352,64.348,64.35,11200000.0
2009-09-07 19:55:00,64.345,64.353,64.345,64.351,11200000.0
2009-09-07 19:56:00,64.353,64.353,64.348,64.351,11200000.0
2009-09-07 19:57:00,64.345,64.35,64.345,64.35,11200000.0
2009-09-07 19:58:00,64.363,64.364,64.357,64.364,11200000.0
2009-09-07 19:59:00,64.357,64.364,64.357,64.361,20800000.0
2009-09-07 20:00:00,64.367,64.367,64.358,64.366,17600000.0
2009-09-07 20:01:00,64.358,64.364,64.358,64.359,11200000.0
2009-09-07 20:02:00,64.356,64.356,64.347,64.351,17600000.0
2009-09-07 20:04:00,64.344,64.353,64.343,64.346,30400000.0
2009-09-07 20:05:00,64.327,64.328,64.326,64.326,38400000.0
2009-09-07 20:06:00,64.325,64.325,64.322,64.325,38400000.0
2009-09-07 20:07:00,64.322,64.325,64.318,64.323,38400000.0
2009-09-07 20:08:00,64.334,64.359,64.334,64.355,38400000.0
2009-09-07 20:09:00,64.35,64.35,64.348,64.348,27200000.0
2009-09-07 20:10:00,64.357,64.357,64.349,64.351,27200000.0
2009-09-07 20:11:00,64.356,64.356,64.355,64.355,27200000.0
2009-09-07 20:12:00,64.349,64.351,64.349,64.349,27200000.0
2009-09-07 20:13:00,64.359,64.359,64.345,64.345,27200000.0
2009-09-07 20:14:00,64.348,64.348,64.348,64.348,28800000.0
2009-09-07 20:16:00,64.35,64.359,64.349,64.359,28800000.0
2009-09-07 20:17:00,64.362,64.366,64.354,64.362,33600000.0
2009-09-07 20:18:00,64.362,64.367,64.36,64.367,32000000.0
2009-09-07 20:19:00,64.347,64.348,64.347,64.348,19200000.0
2009-09-07 20:20:00,64.367,64.367,64.357,64.36,19200000.0
2009-09-07 20:21:00,64.366,64.37,64.36,64.37,8000000.0
2009-09-07 20:22:00,64.368,64.37,64.362,64.362,9600000.0
2009-09-07 20:24:00,64.358,64.37,64.351,64.351,12800000.0
2009-09-07 20:25:00,64.344,64.345,64.342,64.344,16000000.0
2009-09-07 20:26:00,64.35,64.362,64.35,64.352,16000000.0
2009-09-07 20:28:00,64.35,64.35,64.35,64.35,27200000.0
2009-09-07 20:29:00,64.349,64.349,64.349,64.349,27200000.0
2009-09-07 20:30:00,64.352,64.367,64.352,64.353,27200000.0
2009-09-07 20:31:00,64.362,64.366,64.358,64.366,13200000.0
2009-09-07 20:32:00,64.359,64.359,64.357,64.357,16000000.0
2009-09-07 20:33:00,64.358,64.358,64.356,64.357,16000000.0
2009-09-07 20:34:00,64.356,64.358,64.356,64.358,16000000.0
2009-09-07 20:36:00,64.365,64.367,64.351,64.367,16000000.0
2009-09-07 20:37:00,64.361,64.362,64.361,64.362,14400000.0
2009-09-07 20:38:00,64.361,64.362,64.36,64.36,14400000.0
2009-09-07 20:39:00,64.37,64.388,64.37,64.388,14400000.0
2009-09-07 20:40:00,64.391,64.394,64.385,64.392,8000000.0
2009-09-07 20:41:00,64.379,64.379,64.379,64.379,11200000.0
2009-09-07 20:42:00,64.399,64.417,64.399,64.412,11200000.0
2009-09-07 20:43:00,64.417,64.417,64.396,64.404,11600000.0
2009-09-07 20:44:00,64.414,64.422,64.414,64.416,11600000.0
2009-09-07 20:45:00,64.422,64.426,64.419,64.426,12800000.0
2009-09-07 20:46:00,64.431,64.44,64.431,64.439,9600000.0
2009-09-07 20:47:00,64.433,64.443,64.433,64.433,12800000.0
2009-09-07 20:48:00,64.437,64.444,64.435,64.442,17600000.0
2009-09-07 20:49:00,64.43,64.431,64.412,64.412,19200000.0
2009-09-07 20:50:00,64.401,64.408,64.401,64.408,16000000.0
2009-09-07 20:51:00,64.404,64.407,64.4,64.4,28800000.0
2009-09-07 20:52:00,64.392,64.404,64.392,64.403,12800000.0
2009-09-07 20:53:00,64.406,64.406,64.405,64.406,12800000.0
2009-09-07 20:55:00,64.408,64.408,64.407,64.407,12800000.0
2009-09-07 20:56:00,64.418,64.436,64.418,64.419,12800000.0
2009-09-07 20:57:00,64.408,64.408,64.405,64.406,7400000.0
2009-09-07 20:58:00,64.405,64.408,64.405,64.406,7400000.0
2009-09-07 20:59:00,64.406,64.406,64.401,64.401,7400000.0
2009-09-07 21:00:00,64.401,64.408,64.399,64.405,17600000.0
2009-09-07 21:01:00,64.4,64.401,64.396,64.401,14400000.0
2009-09-07 21:02:00,64.398,64.403,64.398,64.403,14400000.0
2009-09-07 21:03:00,64.398,64.398,64.398,64.398,14400000.0
2009-09-07 21:04:00,64.393,64.397,64.39,64.397,14400000.0
2009-09-07 21:05:00,64.407,64.433,64.407,64.425,14400000.0
2009-09-07 21:06:00,64.421,64.426,64.411,64.425,14400000.0
2009-09-07 21:07:00,64.434,64.435,64.424,64.435,14400000.0
2009-09-07 21:08:00,64.437,64.437,64.429,64.43,16000000.0
2009-09-07 21:09:00,64.422,64.422,64.415,64.418,10000000.0
2009-09-07 21:10:00,64.416,64.417,64.412,64.415,10000000.0
2009-09-07 21:11:00,64.42,64.42,64.415,64.42,10000000.0
2009-09-07 21:12:00,64.422,64.43,64.422,64.43,10000000.0
2009-09-07 21:13:00,64.41,64.417,64.401,64.407,19200000.0
2009-09-07 21:14:00,64.411,64.416,64.407,64.415,19200000.0
2009-09-07 21:15:00,64.416,64.416,64.413,64.413,19200000.0
2009-09-07 21:16:00,64.426,64.431,64.425,64.429,19200000.0
2009-09-07 21:17:00,64.417,64.417,64.417,64.417,8000000.0
2009-09-07 21:18:00,64.409,64.41,64.408,64.408,8000000.0
2009-09-07 21:19:00,64.407,64.408,64.407,64.407,8000000.0
2009-09-07 21:20:00,64.409,64.412,64.409,64.411,8000000.0
2009-09-07 21:21:00,64.423,64.432,64.423,64.432,8000000.0
2009-09-07 21:22:00,64.417,64.42,64.413,64.414,17600000.0
2009-09-07 21:23:00,64.416,64.42,64.41,64.41,17600000.0
2009-09-07 21:24:00,64.413,64.415,64.41,64.411,17600000.0
2009-09-07 21:25:00,64.423,64.423,64.407,64.408,17600000.0
2009-09-07 21:26:00,64.408,64.408,64.4,64.408,24000000.0
2009-09-07 21:27:00,64.408,64.408,64.399,64.401,22400000.0
2009-09-07 21:28:00,64.39,64.39,64.387,64.387,27200000.0
2009-09-07 21:29:00,64.402,64.407,64.401,64.404,27200000.0
2009-09-07 21:30:00,64.389,64.393,64.389,64.391,16000000.0
2009-09-07 21:31:00,64.405,64.406,64.4,64.404,16000000.0
2009-09-07 21:32:00,64.39,64.394,64.39,64.39,14400000.0
2009-09-07 21:33:00,64.389,64.395,64.387,64.388,14400000.0
2009-09-07 21:34:00,64.389,64.39,64.388,64.39,14400000.0
2009-09-07 21:35:00,64.412,64.416,64.412,64.413,14400000.0
2009-09-07 21:36:00,64.416,64.422,64.412,64.415,11200000.0
2009-09-07 21:37:00,64.422,64.422,64.406,64.42,16000000.0
2009-09-07 21:38:00,64.424,64.428,64.419,64.421,14400000.0
2009-09-07 21:39:00,64.398,64.399,64.397,64.398,17600000.0
2009-09-07 21:40:00,64.396,64.399,64.395,64.397,17600000.0
2009-09-07 21:41:00,64.398,64.402,64.398,64.398,17600000.0
2009-09-07 21:42:00,64.395,64.397,64.395,64.397,17600000.0
2009-09-07 21:43:00,64.398,64.399,64.398,64.398,17600000.0
2009-09-07 21:44:00,64.4,64.401,64.398,64.398,17600000.0
2009-09-07 21:45:00,64.412,64.412,64.401,64.405,17600000.0
2009-09-07 21:46:00,64.39,64.392,64.381,64.387,11200000.0
2009-09-07 21:47:00,64.403,64.403,64.397,64.402,11200000.0
2009-09-07 21:48:00,64.393,64.395,64.388,64.395,35200000.0
2009-09-07 21:49:00,64.378,64.382,64.378,64.38,17600000.0
2009-09-07 21:50:00,64.381,64.394,64.379,64.394,17600000.0
2009-09-07 21:51:00,64.397,64.397,64.387,64.388,17600000.0
2009-09-07 21:52:00,64.392,64.392,64.388,64.389,17600000.0
2009-09-07 21:53:00,64.39,64.391,64.389,64.39,17600000.0
2009-09-07 21:54:00,64.391,64.391,64.391,64.391,17600000.0
2009-09-07 21:55:00,64.388,64.393,64.388,64.393,17600000.0
2009-09-07 21:56:00,64.389,64.39,64.386,64.387,17600000.0
2009-09-07 21:57:00,64.384,64.384,64.367,64.367,17600000.0
2009-09-07 21:58:00,64.368,64.371,64.364,64.369,17600000.0
2009-09-07 21:59:00,64.368,64.372,64.366,64.372,17600000.0
2009-09-07 22:00:00,64.37,64.374,64.364,64.373,17600000.0
2009-09-07 22:01:00,64.372,64.376,64.372,64.376,17600000.0
2009-09-07 22:02:00,64.377,64.377,64.373,64.374,17600000.0
2009-09-07 22:03:00,64.385,64.392,64.385,64.392,17600000.0
2009-09-07 22:04:00,64.38,64.38,64.378,64.38,16000000.0
2009-09-07 22:05:00,64.381,64.39,64.381,64.389,16000000.0
2009-09-07 22:06:00,64.388,64.392,64.388,64.391,16000000.0
2009-09-07 22:07:00,64.398,64.399,64.393,64.393,16000000.0
2009-09-07 22:08:00,64.39,64.391,64.389,64.391,12800000.0
2009-09-07 22:09:00,64.382,64.403,64.382,64.403,12800000.0
2009-09-07 22:10:00,64.395,64.396,64.389,64.39,22400000.0
2009-09-07 22:11:00,64.383,64.383,64.383,64.383,14400000.0
2009-09-07 22:12:00,64.385,64.389,64.385,64.389,14400000.0
2009-09-07 22:14:00,64.385,64.393,64.382,64.389,14400000.0
2009-09-07 22:15:00,64.392,64.4,64.39,64.4,14400000.0
2009-09-07 22:16:00,64.405,64.411,64.405,64.411,9600000.0
2009-09-07 22:17:00,64.402,64.402,64.396,64.396,19200000.0
2009-09-07 22:18:00,64.403,64.417,64.403,64.417,11200000.0
2009-09-07 22:19:00,64.414,64.414,64.393,64.394,13200000.0
2009-09-07 22:20:00,64.394,64.408,64.392,64.408,12800000.0
2009-09-07 22:21:00,64.39,64.397,64.387,64.389,9600000.0
2009-09-07 22:23:00,64.391,64.391,64.376,64.376,9600000.0
2009-09-07 22:24:00,64.385,64.393,64.385,64.393,11200000.0
2009-09-07 22:25:00,64.394,64.394,64.384,64.384,16000000.0
2009-09-07 22:26:00,64.387,64.391,64.384,64.391,11200000.0
2009-09-07 22:27:00,64.393,64.4,64.393,64.4,12800000.0
2009-09-07 22:28:00,64.409,64.418,64.408,64.408,11200000.0
2009-09-07 22:29:00,64.425,64.425,64.392,64.392,16000000.0
2009-09-07 22:30:00,64.387,64.393,64.385,64.389,11200000.0
2009-09-07 22:31:00,64.386,64.386,64.376,64.376,11200000.0
2009-09-07 22:32:00,64.391,64.398,64.387,64.398,12800000.0
2009-09-07 22:33:00,64.393,64.399,64.393,64.398,43200000.0
2009-09-07 22:34:00,64.401,64.401,64.401,64.401,43200000.0
2009-09-07 22:35:00,64.402,64.405,64.385,64.385,43200000.0
2009-09-07 22:36:00,64.398,64.404,64.398,64.404,43200000.0
2009-09-07 22:37:00,64.404,64.41,64.397,64.402,25600000.0
2009-09-07 22:38:00,64.392,64.401,64.374,64.397,9600000.0
2009-09-07 22:39:00,64.398,64.398,64.39,64.39,9600000.0
2009-09-07 22:40:00,64.391,64.395,64.39,64.393,9600000.0
2009-09-07 22:41:00,64.395,64.396,64.391,64.391,9600000.0
2009-09-07 22:42:00,64.396,64.405,64.396,64.405,9600000.0
2009-09-07 22:43:00,64.401,64.418,64.401,64.418,16000000.0
2009-09-07 22:44:00,64.413,64.417,64.411,64.417,16000000.0
2009-09-07 22:45:00,64.424,64.43,64.42,64.426,16000000.0
2009-09-07 22:46:00,64.43,64.43,64.418,64.418,13200000.0
2009-09-07 22:47:00,64.406,64.418,64.406,64.418,11200000.0
2009-09-07 22:48:00,64.418,64.421,64.418,64.42,12800000.0
2009-09-07 22:49:00,64.423,64.435,64.423,64.435,12800000.0
2009-09-07 22:50:00,64.435,64.438,64.429,64.429,14400000.0
2009-09-07 22:51:00,64.444,64.448,64.436,64.438,14400000.0
2009-09-07 22:52:00,64.428,64.441,64.428,64.441,11200000.0
2009-09-07 22:53:00,64.425,64.427,64.414,64.427,12800000.0
2009-09-07 22:54:00,64.432,64.433,64.419,64.431,12800000.0
2009-09-07 22:55:00,64.42,64.43,64.42,64.426,12800000.0
2009-09-07 22:56:00,64.441,64.45,64.441,64.45,9600000.0
2009-09-07 22:57:00,64.437,64.438,64.437,64.438,14400000.0
2009-09-07 22:58:00,64.442,64.447,64.431,64.431,14400000.0
2009-09-07 22:59:00,64.426,64.429,64.424,64.427,8000000.0
2009-09-07 23:00:00,64.434,64.434,64.419,64.427,17600000.0
2009-09-07 23:01:00,64.422,64.422,64.418,64.421,8000000.0
2009-09-07 23:02:00,64.42,64.422,64.416,64.418,8000000.0
2009-09-07 23:03:00,64.412,64.422,64.407,64.422,16000000.0
2009-09-07 23:04:00,64.422,64.427,64.411,64.411,33600000.0
2009-09-07 23:05:00,64.409,64.412,64.405,64.405,33600000.0
2009-09-07 23:06:00,64.407,64.414,64.407,64.414,12800000.0
2009-09-07 23:07:00,64.422,64.426,64.421,64.421,12800000.0
2009-09-07 23:08:00,64.428,64.428,64.419,64.42,16000000.0
2009-09-07 23:09:00,64.421,64.424,64.414,64.414,17600000.0
2009-09-07 23:10:00,64.43,64.432,64.424,64.427,12800000.0
2009-09-07 23:11:00,64.436,64.436,64.431,64.435,11200000.0
2009-09-07 23:12:00,64.434,64.434,64.427,64.427,20800000.0
2009-09-07 23:13:00,64.424,64.432,64.424,64.432,12800000.0
2009-09-07 23:14:00,64.433,64.433,64.427,64.427,11200000.0
2009-09-07 23:15:00,64.429,64.44,64.428,64.44,12800000.0
2009-09-07 23:16:00,64.433,64.433,64.427,64.427,9600000.0
2009-09-07 23:17:00,64.422,64.433,64.422,64.432,12800000.0
2009-09-07 23:18:00,64.43,64.434,64.419,64.421,12800000.0
2009-09-07 23:19:00,64.435,64.441,64.429,64.438,12800000.0
2009-09-07 23:20:00,64.435,64.445,64.428,64.439,14400000.0
2009-09-07 23:21:00,64.411,64.417,64.409,64.417,11200000.0
2009-09-07 23:22:00,64.416,64.416,64.411,64.411,11200000.0
2009-09-07 23:23:00,64.415,64.415,64.412,64.414,11200000.0
2009-09-07 23:24:00,64.434,64.434,64.421,64.421,11200000.0
2009-09-07 23:25:00,64.407,64.41,64.407,64.407,12800000.0
2009-09-07 23:26:00,64.427,64.427,64.415,64.418,12800000.0
2009-09-07 23:27:00,64.4,64.411,64.4,64.411,11200000.0
2009-09-07 23:28:00,64.405,64.405,64.385,64.385,9600000.0
2009-09-07 23:29:00,64.392,64.392,64.387,64.392,12800000.0
2009-09-07 23:30:00,64.409,64.417,64.409,64.409,8000000.0
2009-09-07 23:31:00,64.411,64.422,64.405,64.41,12800000.0
2009-09-07 23:32:00,64.406,64.407,64.402,64.407,12800000.0
2009-09-07 23:33:00,64.421,64.421,64.407,64.407,12800000.0
2009-09-07 23:34:00,64.414,64.414,64.406,64.406,8000000.0
2009-09-07 23:35:00,64.403,64.403,64.391,64.391,16000000.0
2009-09-07 23:36:00,64.394,64.394,64.384,64.387,9600000.0
2009-09-07 23:37:00,64.4,64.4,64.384,64.385,12800000.0
2009-09-07 23:38:00,64.371,64.384,64.371,64.38,11200000.0
2009-09-07 23:39:00,64.377,64.377,64.368,64.372,12800000.0
2009-09-07 23:40:00,64.373,64.373,64.353,64.361,35200000.0
2009-09-07 23:41:00,64.365,64.365,64.361,64.363,9600000.0
2009-09-07 23:42:00,64.376,64.388,64.374,64.388,9600000.0
2009-09-07 23:43:00,64.384,64.384,64.373,64.378,14400000.0
2009-09-07 23:44:00,64.363,64.363,64.363,64.363,8000000.0
2009-09-07 23:45:00,64.37,64.37,64.367,64.37,8000000.0
2009-09-07 23:46:00,64.368,64.368,64.367,64.368,8000000.0
2009-09-07 23:47:00,64.366,64.368,64.366,64.367,8000000.0
2009-09-07 23:48:00,64.372,64.392,64.372,64.392,8000000.0
2009-09-07 23:49:00,64.393,64.393,64.379,64.385,16000000.0
2009-09-07 23:50:00,64.374,64.378,64.374,64.378,14400000.0
2009-09-07 23:51:00,64.376,64.376,64.373,64.374,14400000.0
2009-09-07 23:52:00,64.378,64.378,64.367,64.371,14400000.0
2009-09-07 23:53:00,64.374,64.377,64.374,64.377,14400000.0
2009-09-07 23:54:00,64.386,64.412,64.379,64.412,14400000.0
2009-09-07 23:55:00,64.41,64.41,64.379,64.387,8000000.0
2009-09-07 23:56:00,64.391,64.392,64.388,64.392,17600000.0
2009-09-07 23:57:00,64.391,64.395,64.391,64.395,17600000.0
2009-09-07 23:58:00,64.391,64.394,64.383,64.389,17600000.0
2009-09-07 23:59:00,64.388,64.391,64.388,64.391,17600000.0
2009-09-08 00:00:00,64.395,64.4,64.388,64.392,17600000.0
2009-09-08 00:01:00,64.389,64.396,64.388,64.396,12800000.0
2009-09-08 00:02:00,64.4,64.4,64.363,64.384,11200000.0
2009-09-08 00:03:00,64.393,64.393,64.388,64.39,9600000.0
2009-09-08 00:04:00,64.366,64.389,64.366,64.389,9600000.0
2009-09-08 00:05:00,64.389,64.39,64.389,64.39,11200000.0
2009-09-08 00:06:00,64.382,64.398,64.378,64.384,11200000.0
2009-09-08 00:07:00,64.381,64.384,64.375,64.375,16000000.0
2009-09-08 00:08:00,64.376,64.382,64.375,64.378,16000000.0
2009-09-08 00:09:00,64.287,64.389,64.287,64.389,16000000.0
2009-09-08 00:10:00,64.369,64.375,64.369,64.375,16000000.0
2009-09-08 00:11:00,64.38,64.384,64.372,64.384,16000000.0
2009-09-08 00:12:00,64.378,64.378,64.366,64.366,12800000.0
2009-09-08 00:13:00,64.36,64.361,64.357,64.358,28800000.0
2009-09-08 00:14:00,64.357,64.359,64.349,64.349,28800000.0
2009-09-08 00:15:00,64.356,64.363,64.356,64.356,28800000.0
2009-09-08 00:16:00,64.35,64.351,64.345,64.348,14400000.0
2009-09-08 00:17:00,64.359,64.375,64.358,64.366,17600000.0
2009-09-08 00:18:00,64.368,64.375,64.367,64.367,12800000.0
2009-09-08 00:19:00,64.372,64.378,64.37,64.375,12800000.0
2009-09-08 00:20:00,64.382,64.382,64.375,64.375,17600000.0
2009-09-08 00:21:00,64.386,64.397,64.386,64.397,14400000.0
2009-09-08 00:22:00,64.392,64.423,64.392,64.404,17600000.0
2009-09-08 00:23:00,64.4,64.405,64.4,64.405,8000000.0
2009-09-08 00:24:00,64.416,64.416,64.4,64.4,8000000.0
2009-09-08 00:25:00,64.405,64.413,64.391,64.413,16400000.0
2009-09-08 00:26:00,64.412,64.412,64.405,64.405,3200000.0
2009-09-08 00:27:00,64.396,64.398,64.396,64.397,32000000.0
2009-09-08 00:28:00,64.397,64.41,64.397,64.41,32000000.0
2009-09-08 00:29:00,64.411,64.411,64.392,64.392,12800000.0
2009-09-08 00:30:00,64.389,64.408,64.389,64.397,11200000.0
2009-09-08 00:31:00,64.389,64.405,64.389,64.405,8000000.0
2009-09-08 00:32:00,64.391,64.395,64.381,64.395,12800000.0
2009-09-08 00:33:00,64.39,64.411,64.39,64.407,12800000.0
2009-09-08 00:34:00,64.409,64.412,64.405,64.412,19200000.0
2009-09-08 00:35:00,64.414,64.424,64.409,64.409,28800000.0
2009-09-08 00:36:00,64.399,64.402,64.399,64.402,12800000.0
2009-09-08 00:37:00,64.413,64.413,64.404,64.404,12800000.0
2009-09-08 00:38:00,64.391,64.391,64.388,64.39,12800000.0
2009-09-08 00:39:00,64.391,64.392,64.391,64.391,12800000.0
2009-09-08 00:40:00,64.392,64.392,64.386,64.386,12800000.0
2009-09-08 00:41:00,64.402,64.405,64.394,64.394,12800000.0
2009-09-08 00:42:00,64.386,64.401,64.386,64.399,12800000.0
2009-09-08 00:43:00,64.39,64.402,64.39,64.396,11200000.0
2009-09-08 00:44:00,64.394,64.404,64.386,64.404,8000000.0
2009-09-08 00:45:00,64.402,64.408,64.397,64.397,11200000.0
2009-09-08 00:46:00,64.381,64.381,64.381,64.381,11200000.0
2009-09-08 00:47:00,64.382,64.382,64.374,64.374,11200000.0
2009-09-08 00:48:00,64.386,64.386,64.379,64.382,11200000.0
2009-09-08 00:49:00,64.39,64.392,64.381,64.385,16000000.0
2009-09-08 00:50:00,64.372,64.372,64.371,64.371,17600000.0
2009-09-08 00:51:00,64.387,64.396,64.383,64.396,17600000.0
2009-09-08 00:52:00,64.393,64.398,64.386,64.386,11200000.0
2009-09-08 00:53:00,64.396,64.405,64.395,64.395,8000000.0
2009-09-08 00:54:00,64.38,64.384,64.375,64.377,28800000.0
2009-09-08 00:55:00,64.394,64.402,64.39,64.39,28800000.0
2009-09-08 00:56:00,64.388,64.39,64.381,64.382,12800000.0
2009-09-08 00:57:00,64.36,64.37,64.36,64.37,12800000.0
2009-09-08 00:58:00,64.38,64.383,64.374,64.38,12800000.0
2009-09-08 00:59:00,64.376,64.38,64.37,64.37,11200000.0
2009-09-08 01:00:00,64.353,64.365,64.35,64.364,16000000.0
2009-09-08 01:01:00,64.348,64.35,64.345,64.35,11200000.0
2009-09-08 01:02:00,64.368,64.374,64.367,64.374,11200000.0
2009-09-08 01:03:00,64.37,64.372,64.366,64.371,22800000.0
2009-09-08 01:04:00,64.385,64.386,64.374,64.374,12800000.0
2009-09-08 01:05:00,64.366,64.37,64.363,64.367,11200000.0
2009-09-08 01:06:00,64.364,64.365,64.364,64.365,11200000.0
2009-09-08 01:07:00,64.379,64.385,64.376,64.385,11200000.0
2009-09-08 01:08:00,64.391,64.391,64.379,64.389,16000000.0
2009-09-08 01:09:00,64.378,64.381,64.373,64.375,16000000.0
2009-09-08 01:10:00,64.376,64.381,64.374,64.381,12800000.0
2009-09-08 01:11:00,64.39,64.39,64.384,64.385,11200000.0
2009-09-08 01:12:00,64.378,64.379,64.377,64.378,8000000.0
2009-09-08 01:13:00,64.365,64.365,64.356,64.358,17600000.0
2009-09-08 01:14:00,64.352,64.367,64.352,64.367,9600000.0
2009-09-08 01:15:00,64.362,64.366,64.359,64.359,17600000.0
2009-09-08 01:16:00,64.365,64.376,64.365,64.374,25600000.0
2009-09-08 01:17:00,64.36,64.365,64.358,64.363,12800000.0
2009-09-08 01:18:00,64.377,64.378,64.366,64.366,12800000.0
2009-09-08 01:19:00,64.352,64.352,64.351,64.351,19200000.0
2009-09-08 01:20:00,64.37,64.376,64.37,64.376,19200000.0
2009-09-08 01:22:00,64.369,64.378,64.364,64.369,12800000.0
2009-09-08 01:23:00,64.369,64.377,64.359,64.377,16000000.0
2009-09-08 01:24:00,64.369,64.374,64.364,64.374,12800000.0
2009-09-08 01:25:00,64.378,64.389,64.378,64.389,11200000.0
2009-09-08 01:26:00,64.37,64.374,64.369,64.372,14400000.0
2009-09-08 01:27:00,64.371,64.371,64.371,64.371,14400000.0
2009-09-08 01:28:00,64.387,64.392,64.383,64.387,14400000.0
2009-09-08 01:29:00,64.392,64.4,64.389,64.39,16000000.0
2009-09-08 01:30:00,64.385,64.393,64.384,64.384,11200000.0
2009-09-08 01:31:00,64.378,64.395,64.378,64.387,16000000.0
2009-09-08 01:32:00,64.376,64.376,64.341,64.341,12800000.0
2009-09-08 01:33:00,64.347,64.374,64.347,64.374,11200000.0
2009-09-08 01:34:00,64.374,64.375,64.368,64.371,24000000.0
2009-09-08 01:35:00,64.368,64.376,64.365,64.376,12800000.0
2009-09-08 01:36:00,64.357,64.363,64.357,64.359,16000000.0
2009-09-08 01:37:00,64.367,64.371,64.357,64.357,16000000.0
2009-09-08 01:38:00,64.372,64.379,64.361,64.368,17600000.0
2009-09-08 01:39:00,64.371,64.375,64.37,64.37,14400000.0
2009-09-08 01:40:00,64.36,64.364,64.353,64.353,12800000.0
2009-09-08 01:41:00,64.368,64.368,64.348,64.354,12800000.0
2009-09-08 01:42:00,64.327,64.336,64.326,64.336,11200000.0
2009-09-08 01:43:00,64.337,64.341,64.336,64.337,11200000.0
2009-09-08 01:44:00,64.352,64.357,64.347,64.347,11200000.0
2009-09-08 01:45:00,64.354,64.362,64.354,64.362,12800000.0
2009-09-08 01:46:00,64.36,64.36,64.351,64.36,9600000.0
2009-09-08 01:47:00,64.338,64.345,64.338,64.34,12800000.0
2009-09-08 01:48:00,64.357,64.361,64.344,64.349,12800000.0
2009-09-08 01:49:00,64.348,64.352,64.345,64.345,12800000.0
2009-09-08 01:50:00,64.341,64.35,64.335,64.348,14400000.0
2009-09-08 01:51:00,64.35,64.352,64.342,64.342,17600000.0
2009-09-08 01:52:00,64.329,64.33,64.324,64.33,20800000.0
2009-09-08 01:53:00,64.33,64.336,64.326,64.335,17600000.0
2009-09-08 01:54:00,64.327,64.333,64.321,64.324,12800000.0
2009-09-08 01:55:00,64.31,64.313,64.308,64.313,11200000.0
2009-09-08 01:56:00,64.325,64.33,64.32,64.32,12800000.0
2009-09-08 01:57:00,64.313,64.313,64.302,64.304,19200000.0
2009-09-08 01:58:00,64.307,64.307,64.284,64.284,11200000.0
2009-09-08 01:59:00,64.272,64.278,64.268,64.276,11200000.0
2009-09-08 02:00:00,64.295,64.303,64.295,64.298,12800000.0
2009-09-08 02:01:00,64.302,64.302,64.284,64.3,17000000.0
2009-09-08 02:02:00,64.29,64.29,64.273,64.273,11200000.0
2009-09-08 02:03:00,64.268,64.28,64.265,64.265,16000000.0
2009-09-08 02:04:00,64.265,64.273,64.263,64.273,8000000.0
2009-09-08 02:05:00,64.265,64.265,64.257,64.259,13200000.0
2009-09-08 02:06:00,64.25,64.256,64.245,64.255,14400000.0
2009-09-08 02:07:00,64.245,64.247,64.235,64.235,12800000.0
2009-09-08 02:08:00,64.233,64.246,64.227,64.246,8000000.0
2009-09-08 02:09:00,64.255,64.257,64.246,64.253,16000000.0
2009-09-08 02:10:00,64.242,64.249,64.237,64.237,16000000.0
2009-09-08 02:11:00,64.224,64.232,64.212,64.232,12800000.0
2009-09-08 02:12:00,64.235,64.239,64.215,64.239,17600000.0
2009-09-08 02:13:00,64.241,64.264,64.241,64.264,8000000.0
2009-09-08 02:14:00,64.272,64.288,64.272,64.288,8000000.0
2009-09-08 02:15:00,64.29,64.299,64.286,64.295,11200000.0
2009-09-08 02:16:00,64.313,64.331,64.313,64.331,11200000.0
2009-09-08 02:17:00,64.333,64.348,64.333,64.346,9600000.0
2009-09-08 02:18:00,64.332,64.332,64.312,64.314,12800000.0
2009-09-08 02:19:00,64.301,64.304,64.292,64.3,12800000.0
2009-09-08 02:20:00,64.292,64.292,64.201,64.288,12800000.0
2009-09-08 02:21:00,64.266,64.276,64.266,64.266,14400000.0
2009-09-08 02:22:00,64.278,64.282,64.272,64.272,14400000.0
2009-09-08 02:23:00,64.268,64.284,64.264,64.281,10000000.0
2009-09-08 02:24:00,64.282,64.283,64.271,64.283,11200000.0
2009-09-08 02:25:00,64.255,64.263,64.255,64.259,11200000.0
2009-09-08 02:26:00,64.26,64.264,64.26,64.262,11200000.0
2009-09-08 02:27:00,64.287,64.287,64.278,64.278,11200000.0
2009-09-08 02:28:00,64.282,64.291,64.28,64.291,12800000.0
2009-09-08 02:29:00,64.295,64.306,64.295,64.295,11200000.0
2009-09-08 02:30:00,64.296,64.322,64.296,64.322,12800000.0
2009-09-08 02:31:00,64.329,64.329,64.312,64.315,13200000.0
2009-09-08 02:32:00,64.308,64.308,64.289,64.289,11200000.0
2009-09-08 02:33:00,64.287,64.29,64.275,64.29,11200000.0
2009-09-08 02:34:00,64.289,64.296,64.289,64.296,9600000.0
2009-09-08 02:35:00,64.304,64.304,64.285,64.285,12800000.0
2009-09-08 02:36:00,64.27,64.276,64.259,64.259,12800000.0
2009-09-08 02:37:00,64.263,64.273,64.26,64.26,12800000.0
2009-09-08 02:38:00,64.266,64.293,64.264,64.291,17600000.0
2009-09-08 02:39:00,64.289,64.295,64.286,64.286,16000000.0
2009-09-08 02:40:00,64.296,64.296,64.287,64.288,9600000.0
2009-09-08 02:41:00,64.281,64.286,64.275,64.286,11200000.0
2009-09-08 02:42:00,64.267,64.273,64.267,64.271,11200000.0
2009-09-08 02:43:00,64.286,64.289,64.281,64.282,11200000.0
2009-09-08 02:44:00,64.276,64.276,64.262,64.263,11200000.0
2009-09-08 02:45:00,64.27,64.279,64.27,64.279,11200000.0
2009-09-08 02:46:00,64.275,64.285,64.267,64.272,11200000.0
2009-09-08 02:47:00,64.273,64.273,64.259,64.259,12800000.0
2009-09-08 02:48:00,64.254,64.254,64.164,64.164,11200000.0
2009-09-08 02:49:00,64.248,64.25,64.24,64.25,17600000.0
2009-09-08 02:50:00,64.249,64.249,64.232,64.249,12800000.0
2009-09-08 02:51:00,64.26,64.275,64.253,64.275,11200000.0
2009-09-08 02:52:00,64.274,64.291,64.272,64.291,11200000.0
2009-09-08 02:53:00,64.307,64.316,64.304,64.304,11200000.0
2009-09-08 02:54:00,64.316,64.316,64.294,64.294,12800000.0
2009-09-08 02:55:00,64.316,64.316,64.301,64.307,11200000.0
2009-09-08 02:56:00,64.296,64.312,64.296,64.302,11200000.0
2009-09-08 02:57:00,64.292,64.292,64.279,64.286,11600000.0
2009-09-08 02:58:00,64.295,64.295,64.191,64.191,11200000.0
2009-09-08 02:59:00,64.252,64.271,64.248,64.271,11600000.0
2009-09-08 03:00:00,64.27,64.278,64.264,64.265,12800000.0
2009-09-08 03:01:00,64.261,64.269,64.255,64.261,11200000.0
2009-09-08 03:02:00,64.256,64.267,64.256,64.267,17600000.0
2009-09-08 03:03:00,64.268,64.278,64.264,64.272,14400000.0
2009-09-08 03:04:00,64.256,64.264,64.249,64.263,11200000.0
2009-09-08 03:05:00,64.242,64.248,64.236,64.238,16000000.0
2009-09-08 03:06:00,64.258,64.259,64.238,64.238,16000000.0
2009-09-08 03:07:00,64.252,64.262,64.251,64.251,12800000.0
2009-09-08 03:08:00,64.249,64.25,64.239,64.246,11600000.0
2009-09-08 03:09:00,64.249,64.27,64.249,64.27,11200000.0
2009-09-08 03:10:00,64.278,64.281,64.265,64.279,16000000.0
2009-09-08 03:11:00,64.274,64.274,64.258,64.27,17600000.0
2009-09-08 03:12:00,64.269,64.269,64.256,64.269,11200000.0
2009-09-08 03:13:00,64.258,64.258,64.252,64.252,16000000.0
2009-09-08 03:14:00,64.277,64.277,64.267,64.273,16000000.0
2009-09-08 03:15:00,64.275,64.285,64.275,64.28,9600000.0
2009-09-08 03:16:00,64.257,64.265,64.251,64.252,11200000.0
2009-09-08 03:17:00,64.27,64.272,64.252,64.265,11200000.0
2009-09-08 03:18:00,64.264,64.273,64.264,64.264,11200000.0
2009-09-08 03:19:00,64.282,64.287,64.28,64.28,12800000.0
2009-09-08 03:20:00,64.256,64.256,64.245,64.248,9000000.0
2009-09-08 03:21:00,64.23,64.234,64.222,64.225,9600000.0
2009-09-08 03:22:00,64.254,64.256,64.254,64.255,9600000.0
2009-09-08 03:23:00,64.238,64.243,64.231,64.232,17600000.0
2009-09-08 03:24:00,64.231,64.232,64.231,64.231,17600000.0
2009-09-08 03:25:00,64.234,64.237,64.226,64.226,17600000.0
2009-09-08 03:26:00,64.224,64.227,64.208,64.227,11200000.0
2009-09-08 03:27:00,64.225,64.225,64.216,64.224,10000000.0
2009-09-08 03:28:00,64.231,64.237,64.227,64.227,9600000.0
2009-09-08 03:29:00,64.206,64.214,64.205,64.213,12800000.0
2009-09-08 03:30:00,64.217,64.218,64.211,64.212,14400000.0
2009-09-08 03:31:00,64.209,64.214,64.208,64.21,12800000.0
2009-09-08 03:32:00,64.205,64.205,64.189,64.189,12800000.0
2009-09-08 03:33:00,64.174,64.174,64.163,64.163,11200000.0
2009-09-08 03:34:00,64.15,64.157,64.144,64.156,18000000.0
2009-09-08 03:35:00,64.182,64.193,64.181,64.189,18000000.0
2009-09-08 03:36:00,64.169,64.169,64.155,64.155,17600000.0
2009-09-08 03:37:00,64.179,64.179,64.16,64.16,17600000.0
2009-09-08 03:38:00,64.152,64.152,64.142,64.145,11200000.0
2009-09-08 03:39:00,64.128,64.131,64.064,64.098,14400000.0
2009-09-08 03:40:00,64.105,64.105,64.089,64.089,11200000.0
2009-09-08 03:41:00,64.098,64.098,64.073,64.073,11200000.0
2009-09-08 03:42:00,64.068,64.068,64.029,64.029,12800000.0
2009-09-08 03:43:00,64.036,64.044,64.036,64.043,8400000.0
2009-09-08 03:44:00,64.052,64.067,64.046,64.067,11200000.0
2009-09-08 03:45:00,64.07,64.075,64.064,64.064,11200000.0
2009-09-08 03:46:00,64.061,64.061,64.05,64.054,12800000.0
2009-09-08 03:47:00,64.065,64.088,64.065,64.078,11200000.0
2009-09-08 03:48:00,64.082,64.093,64.082,64.093,11200000.0
2009-09-08 03:49:00,64.093,64.093,64.075,64.084,12800000.0
2009-09-08 03:50:00,64.074,64.074,64.044,64.061,12800000.0
2009-09-08 03:51:00,64.063,64.086,64.063,64.086,12800000.0
2009-09-08 03:52:00,64.091,64.097,64.085,64.09,16000000.0
2009-09-08 03:53:00,64.1,64.108,64.097,64.108,11200000.0
2009-09-08 03:54:00,64.108,64.109,64.086,64.101,12800000.0
2009-09-08 03:55:00,64.107,64.115,64.1,64.115,14400000.0
2009-09-08 03:56:00,64.113,64.128,64.107,64.128,11200000.0
2009-09-08 03:57:00,64.126,64.126,64.104,64.104,12800000.0
2009-09-08 03:58:00,64.11,64.11,64.101,64.11,11200000.0
2009-09-08 03:59:00,64.11,64.121,64.105,64.121,12800000.0
2009-09-08 04:00:00,64.095,64.117,64.095,64.117,9600000.0
2009-09-08 04:01:00,64.132,64.152,64.132,64.152,11200000.0
2009-09-08 04:02:00,64.144,64.148,64.136,64.148,12800000.0
2009-09-08 04:03:00,64.152,64.152,64.145,64.147,12800000.0
2009-09-08 04:04:00,64.155,64.172,64.155,64.165,12800000.0
2009-09-08 04:05:00,64.161,64.162,64.146,64.146,11200000.0
2009-09-08 04:06:00,64.152,64.169,64.152,64.169,14400000.0
2009-09-08 04:07:00,64.179,64.19,64.172,64.173,14400000.0
2009-09-08 04:08:00,64.174,64.174,64.155,64.155,12800000.0
2009-09-08 04:09:00,64.143,64.143,64.128,64.128,11200000.0
2009-09-08 04:10:00,64.133,64.136,64.125,64.136,17600000.0
2009-09-08 04:11:00,64.116,64.118,64.11,64.113,12800000.0
2009-09-08 04:12:00,64.138,64.169,64.138,64.169,12800000.0
2009-09-08 04:13:00,64.166,64.168,64.158,64.165,11200000.0
2009-09-08 04:14:00,64.161,64.161,64.147,64.147,16000000.0
2009-09-08 04:15:00,64.156,64.163,64.152,64.163,12800000.0
2009-09-08 04:16:00,64.166,64.182,64.162,64.178,11200000.0
2009-09-08 04:17:00,64.183,64.185,64.178,64.185,14400000.0
2009-09-08 04:18:00,64.18,64.196,64.18,64.196,14400000.0
2009-09-08 04:19:00,64.225,64.226,64.206,64.216,12800000.0
2009-09-08 04:20:00,64.251,64.255,64.25,64.25,12800000.0
2009-09-08 04:21:00,64.238,64.238,64.229,64.231,11200000.0
2009-09-08 04:22:00,64.225,64.241,64.223,64.241,16000000.0
2009-09-08 04:23:00,64.244,64.244,64.216,64.216,12800000.0
2009-09-08 04:24:00,64.215,64.221,64.211,64.218,12800000.0
2009-09-08 04:25:00,64.217,64.226,64.217,64.222,8000000.0
2009-09-08 04:26:00,64.232,64.232,64.229,64.23,12800000.0
2009-09-08 04:27:00,64.246,64.247,64.233,64.244,17600000.0
2009-09-08 04:28:00,64.244,64.244,64.236,64.236,11200000.0
2009-09-08 04:29:00,64.236,64.236,64.224,64.226,12800000.0
2009-09-08 04:30:00,64.212,64.219,64.209,64.209,11200000.0
2009-09-08 04:31:00,64.196,64.196,64.164,64.164,12800000.0
2009-09-08 04:32:00,64.153,64.157,64.138,64.15,16000000.0
2009-09-08 04:33:00,64.152,64.162,64.148,64.148,16000000.0
2009-09-08 04:34:00,64.155,64.156,64.065,64.156,11200000.0
2009-09-08 04:35:00,64.165,64.165,64.155,64.155,12800000.0
2009-09-08 04:36:00,64.155,64.173,64.155,64.173,11200000.0
2009-09-08 04:37:00,64.178,64.18,64.173,64.173,12800000.0
2009-09-08 04:38:00,64.177,64.203,64.177,64.196,13200000.0
2009-09-08 04:39:00,64.184,64.184,64.182,64.182,12800000.0
2009-09-08 04:40:00,64.177,64.19,64.177,64.182,12800000.0
2009-09-08 04:41:00,64.202,64.202,64.18,64.18,8000000.0
2009-09-08 04:42:00,64.166,64.168,64.165,64.165,12800000.0
2009-09-08 04:43:00,64.184,64.192,64.183,64.192,12800000.0
2009-09-08 04:44:00,64.192,64.192,64.182,64.182,12800000.0
2009-09-08 04:45:00,64.184,64.184,64.179,64.184,8000000.0
2009-09-08 04:46:00,64.165,64.169,64.164,64.164,16000000.0
2009-09-08 04:47:00,64.166,64.169,64.163,64.166,16000000.0
2009-09-08 04:48:00,64.164,64.169,64.163,64.166,16000000.0
2009-09-08 04:49:00,64.181,64.188,64.179,64.179,16000000.0
2009-09-08 04:50:00,64.185,64.185,64.176,64.178,11200000.0
2009-09-08 04:51:00,64.182,64.185,64.181,64.181,11200000.0
2009-09-08 04:52:00,64.177,64.194,64.177,64.186,12800000.0
2009-09-08 04:53:00,64.186,64.199,64.186,64.195,17600000.0
2009-09-08 04:54:00,64.178,64.181,64.176,64.181,11200000.0
2009-09-08 04:55:00,64.202,64.205,64.201,64.203,11200000.0
2009-09-08 04:56:00,64.176,64.181,64.176,64.181,12800000.0
2009-09-08 04:57:00,64.18,64.183,64.18,64.181,12800000.0
2009-09-08 04:58:00,64.18,64.182,64.178,64.181,12800000.0
2009-09-08 04:59:00,64.199,64.208,64.199,64.203,12800000.0
2009-09-08 05:00:00,64.202,64.209,64.192,64.203,11200000.0
2009-09-08 05:01:00,64.204,64.206,64.199,64.204,14400000.0
2009-09-08 05:02:00,64.18,64.182,64.178,64.178,12800000.0
2009-09-08 05:03:00,64.181,64.181,64.181,64.181,12800000.0
2009-09-08 05:04:00,64.193,64.199,64.191,64.193,12800000.0
2009-09-08 05:05:00,64.175,64.176,64.174,64.175,9600000.0
2009-09-08 05:06:00,64.174,64.177,64.173,64.177,9600000.0
2009-09-08 05:07:00,64.173,64.199,64.173,64.199,9600000.0
2009-09-08 05:08:00,64.199,64.199,64.185,64.186,12800000.0
2009-09-08 05:09:00,64.189,64.198,64.189,64.196,11200000.0
2009-09-08 05:10:00,64.193,64.193,64.157,64.16,11200000.0
2009-09-08 05:11:00,64.154,64.169,64.153,64.169,12800000.0
2009-09-08 05:12:00,64.167,64.167,64.155,64.155,12800000.0
2009-09-08 05:13:00,64.164,64.164,64.156,64.159,12800000.0
2009-09-08 05:14:00,64.143,64.143,64.141,64.141,11200000.0
2009-09-08 05:15:00,64.14,64.14,64.139,64.14,11200000.0
2009-09-08 05:16:00,64.151,64.156,64.146,64.151,11200000.0
2009-09-08 05:17:00,64.148,64.148,64.146,64.148,9600000.0
2009-09-08 05:18:00,64.149,64.149,64.147,64.147,9600000.0
2009-09-08 05:19:00,64.153,64.158,64.151,64.155,9600000.0
2009-09-08 05:20:00,64.16,64.166,64.16,64.166,11600000.0
2009-09-08 05:21:00,64.15,64.163,64.148,64.163,16800000.0
2009-09-08 05:22:00,64.18,64.186,64.173,64.186,16800000.0
2009-09-08 05:24:00,64.181,64.181,64.167,64.171,11200000.0
2009-09-08 05:25:00,64.153,64.153,64.15,64.151,12800000.0
2009-09-08 05:26:00,64.156,64.159,64.146,64.159,12800000.0
2009-09-08 05:27:00,64.156,64.157,64.147,64.156,12800000.0
2009-09-08 05:28:00,64.16,64.16,64.151,64.152,16000000.0
2009-09-08 05:29:00,64.148,64.167,64.148,64.167,12800000.0
2009-09-08 05:30:00,64.167,64.176,64.162,64.176,9600000.0
2009-09-08 05:31:00,64.169,64.182,64.169,64.182,8000000.0
2009-09-08 05:32:00,64.191,64.191,64.17,64.182,17600000.0
2009-09-08 05:33:00,64.173,64.174,64.173,64.174,17600000.0
2009-09-08 05:34:00,64.189,64.197,64.186,64.194,17600000.0
2009-09-08 05:35:00,64.188,64.2,64.188,64.193,12800000.0
2009-09-08 05:36:00,64.183,64.184,64.182,64.182,11200000.0
2009-09-08 05:37:00,64.199,64.199,64.191,64.191,11200000.0
2009-09-08 05:38:00,64.196,64.211,64.196,64.211,13200000.0
2009-09-08 05:39:00,64.209,64.223,64.206,64.223,11200000.0
2009-09-08 05:40:00,64.225,64.225,64.217,64.217,14400000.0
2009-09-08 05:41:00,64.221,64.224,64.218,64.218,12800000.0
2009-09-08 05:42:00,64.21,64.219,64.207,64.211,11200000.0
2009-09-08 05:43:00,64.218,64.221,64.213,64.221,12800000.0
2009-09-08 05:44:00,64.231,64.24,64.226,64.226,12800000.0
2009-09-08 05:45:00,64.223,64.237,64.223,64.237,16000000.0
2009-09-08 05:46:00,64.234,64.234,64.225,64.225,16000000.0
2009-09-08 05:47:00,64.22,64.228,64.208,64.224,11200000.0
2009-09-08 05:48:00,64.218,64.222,64.214,64.22,14400000.0
2009-09-08 05:49:00,64.205,64.208,64.196,64.208,17600000.0
2009-09-08 05:50:00,64.194,64.194,64.181,64.181,11200000.0
2009-09-08 05:51:00,64.197,64.202,64.191,64.201,11200000.0
2009-09-08 05:52:00,64.202,64.212,64.189,64.212,12800000.0
2009-09-08 05:53:00,64.18,64.19,64.166,64.19,17600000.0
2009-09-08 05:54:00,64.19,64.195,64.179,64.183,17600000.0
2009-09-08 05:55:00,64.192,64.195,64.134,64.134,11200000.0
2009-09-08 05:56:00,64.185,64.185,64.163,64.169,11200000.0
2009-09-08 05:57:00,64.184,64.188,64.18,64.188,12800000.0
2009-09-08 05:58:00,64.187,64.193,64.183,64.184,12800000.0
2009-09-08 05:59:00,64.183,64.19,64.175,64.185,12800000.0
2009-09-08 06:00:00,64.17,64.17,64.147,64.147,14400000.0
2009-09-08 06:01:00,64.148,64.164,64.148,64.164,16000000.0
2009-09-08 06:02:00,64.127,64.158,64.127,64.158,12800000.0
2009-09-08 06:03:00,64.177,64.184,64.174,64.174,12800000.0
2009-09-08 06:04:00,64.147,64.171,64.147,64.154,11200000.0
2009-09-08 06:05:00,64.171,64.175,64.161,64.166,14400000.0
2009-09-08 06:06:00,64.161,64.171,64.161,64.171,17600000.0
2009-09-08 06:07:00,64.168,64.168,64.153,64.153,12800000.0
2009-09-08 06:08:00,64.148,64.156,64.065,64.155,12800000.0
2009-09-08 06:09:00,64.158,64.164,64.158,64.164,11200000.0
2009-09-08 06:10:00,64.155,64.155,64.145,64.15,14400000.0
2009-09-08 06:11:00,64.148,64.156,64.143,64.156,9600000.0
2009-09-08 06:12:00,64.117,64.14,64.117,64.125,12800000.0
2009-09-08 06:13:00,64.128,64.137,64.12,64.132,17600000.0
2009-09-08 06:14:00,64.139,64.15,64.139,64.149,14400000.0
2009-09-08 06:15:00,64.135,64.147,64.131,64.141,9600000.0
2009-09-08 06:16:00,64.118,64.139,64.118,64.133,9600000.0
2009-09-08 06:17:00,64.141,64.142,64.131,64.142,17600000.0
2009-09-08 06:18:00,64.144,64.155,64.144,64.151,14400000.0
2009-09-08 06:19:00,64.152,64.158,64.146,64.146,12800000.0
2009-09-08 06:20:00,64.15,64.15,64.139,64.147,9600000.0
2009-09-08 06:21:00,64.154,64.155,64.153,64.155,8000000.0
2009-09-08 06:22:00,64.146,64.152,64.141,64.152,12800000.0
2009-09-08 06:23:00,64.14,64.143,64.113,64.113,17600000.0
2009-09-08 06:24:00,64.15,64.162,64.15,64.154,11200000.0
2009-09-08 06:25:00,64.151,64.153,64.143,64.146,11200000.0
2009-09-08 06:26:00,64.145,64.147,64.137,64.143,11200000.0
2009-09-08 06:27:00,64.145,64.145,64.136,64.136,11200000.0
2009-09-08 06:28:00,64.146,64.151,64.144,64.151,11200000.0
2009-09-08 06:29:00,64.156,64.157,64.15,64.157,12800000.0
2009-09-08 06:30:00,64.167,64.167,64.125,64.125,12800000.0
2009-09-08 06:31:00,64.137,64.138,64.129,64.138,12800000.0
2009-09-08 06:32:00,64.136,64.146,64.136,64.14,11200000.0
2009-09-08 06:33:00,64.138,64.142,64.127,64.14,18000000.0
2009-09-08 06:34:00,64.128,64.131,64.115,64.115,11200000.0
2009-09-08 06:35:00,64.115,64.115,64.098,64.099,12800000.0
2009-09-08 06:36:00,64.098,64.098,64.086,64.09,17600000.0
2009-09-08 06:37:00,64.081,64.085,64.075,64.085,12800000.0
2009-09-08 06:38:00,64.08,64.099,64.08,64.099,11200000.0
2009-09-08 06:39:00,64.096,64.11,64.077,64.077,9600000.0
2009-09-08 06:40:00,64.065,64.083,64.065,64.075,12800000.0
2009-09-08 06:41:00,64.072,64.074,64.061,64.072,12800000.0
2009-09-08 06:42:00,64.067,64.074,64.056,64.056,12800000.0
2009-09-08 06:43:00,64.071,64.074,64.063,64.07,8000000.0
2009-09-08 06:44:00,64.072,64.077,64.062,64.069,18000000.0
2009-09-08 06:45:00,64.074,64.074,64.055,64.055,12800000.0
2009-09-08 06:46:00,64.065,64.065,64.042,64.042,11200000.0
2009-09-08 06:47:00,64.045,64.051,64.042,64.047,12800000.0
2009-09-08 06:48:00,64.033,64.039,64.025,64.029,12800000.0
2009-09-08 06:49:00,64.021,64.034,64.008,64.034,12800000.0
2009-09-08 06:50:00,64.05,64.062,64.05,64.062,12800000.0
2009-09-08 06:51:00,64.06,64.06,64.045,64.052,11200000.0
2009-09-08 06:52:00,64.059,64.061,64.052,64.061,12800000.0
2009-09-08 06:53:00,64.053,64.055,64.037,64.049,11200000.0
2009-09-08 06:54:00,64.072,64.08,64.071,64.08,14400000.0
2009-09-08 06:55:00,64.076,64.076,64.056,64.066,11200000.0
2009-09-08 06:56:00,64.078,64.087,64.076,64.087,12800000.0
2009-09-08 06:57:00,64.085,64.085,64.067,64.07,11200000.0
2009-09-08 06:58:00,64.073,64.085,64.071,64.084,17600000.0
2009-09-08 06:59:00,64.083,64.083,64.054,64.078,12800000.0
2009-09-08 07:00:00,64.043,64.083,63.992,64.068,14400000.0
2009-09-08 07:01:00,64.069,64.084,64.059,64.059,17600000.0
2009-09-08 07:02:00,64.08,64.084,64.073,64.073,11200000.0
2009-09-08 07:03:00,64.089,64.098,64.088,64.091,11200000.0
2009-09-08 07:04:00,64.092,64.096,64.092,64.092,11200000.0
2009-09-08 07:05:00,64.075,64.082,64.057,64.082,11200000.0
2009-09-08 07:06:00,64.084,64.086,64.08,64.081,12800000.0
2009-09-08 07:07:00,64.088,64.089,64.082,64.082,11200000.0
2009-09-08 07:08:00,64.077,64.093,64.077,64.09,11200000.0
2009-09-08 07:09:00,64.078,64.078,64.049,64.049,13200000.0
2009-09-08 07:10:00,64.034,64.034,64.018,64.02,11200000.0
2009-09-08 07:11:00,64.027,64.038,64.025,64.038,12800000.0
2009-09-08 07:12:00,64.041,64.056,64.041,64.056,11200000.0
2009-09-08 07:13:00,64.056,64.069,64.047,64.058,16000000.0
2009-09-08 07:14:00,64.072,64.078,64.067,64.068,14400000.0
2009-09-08 07:15:00,64.053,64.065,64.012,64.012,11200000.0
2009-09-08 07:16:00,64.064,64.074,64.064,64.074,12800000.0
2009-09-08 07:17:00,64.079,64.086,64.075,64.08,12800000.0
2009-09-08 07:18:00,64.075,64.087,64.075,64.084,7400000.0
2009-09-08 07:19:00,64.088,64.088,64.074,64.077,12800000.0
2009-09-08 07:20:00,64.075,64.086,64.075,64.084,14400000.0
2009-09-08 07:21:00,64.091,64.112,64.091,64.11,12800000.0
2009-09-08 07:22:00,64.111,64.111,64.095,64.095,11200000.0
2009-09-08 07:23:00,64.098,64.102,64.095,64.101,11200000.0
2009-09-08 07:24:00,64.088,64.088,64.062,64.062,16000000.0
2009-09-08 07:25:00,64.079,64.096,64.078,64.089,14400000.0
2009-09-08 07:26:00,64.093,64.101,64.083,64.092,16400000.0
2009-09-08 07:27:00,64.098,64.099,64.093,64.097,8000000.0
2009-09-08 07:28:00,64.105,64.116,64.095,64.113,13200000.0
2009-09-08 07:29:00,64.115,64.126,64.115,64.122,14400000.0
2009-09-08 07:30:00,64.129,64.147,64.128,64.128,12800000.0
2009-09-08 07:31:00,64.123,64.136,64.123,64.135,17600000.0
2009-09-08 07:32:00,64.137,64.137,64.12,64.12,12800000.0
2009-09-08 07:33:00,64.132,64.161,64.132,64.161,17600000.0
2009-09-08 07:34:00,64.178,64.179,64.173,64.174,12800000.0
2009-09-08 07:35:00,64.18,64.198,64.18,64.198,16000000.0
2009-09-08 07:36:00,64.197,64.197,64.186,64.188,14400000.0
2009-09-08 07:37:00,64.19,64.19,64.183,64.183,11200000.0
2009-09-08 07:38:00,64.17,64.17,64.16,64.167,11200000.0
2009-09-08 07:39:00,64.171,64.178,64.171,64.178,11600000.0
2009-09-08 07:40:00,64.173,64.188,64.173,64.188,11200000.0
2009-09-08 07:41:00,64.2,64.202,64.195,64.195,12800000.0
2009-09-08 07:42:00,64.209,64.209,64.203,64.204,12800000.0
2009-09-08 07:43:00,64.197,64.197,64.188,64.193,12800000.0
2009-09-08 07:44:00,64.199,64.199,64.193,64.197,11200000.0
2009-09-08 07:45:00,64.182,64.195,64.175,64.187,12800000.0
2009-09-08 07:46:00,64.172,64.193,64.17,64.17,17600000.0
2009-09-08 07:47:00,64.197,64.199,64.187,64.187,14400000.0
2009-09-08 07:48:00,64.197,64.2,64.196,64.2,8000000.0
2009-09-08 07:49:00,64.195,64.201,64.19,64.195,17600000.0
2009-09-08 07:50:00,64.201,64.219,64.196,64.219,8000000.0
2009-09-08 07:51:00,64.231,64.242,64.223,64.242,12800000.0
2009-09-08 07:52:00,64.239,64.25,64.239,64.24,16000000.0
2009-09-08 07:53:00,64.242,64.242,64.232,64.233,11200000.0
2009-09-08 07:54:00,64.224,64.225,64.212,64.213,12800000.0
2009-09-08 07:55:00,64.205,64.206,64.189,64.201,13200000.0
2009-09-08 07:56:00,64.207,64.207,64.198,64.199,8000000.0
2009-09-08 07:57:00,64.195,64.207,64.195,64.207,9600000.0
2009-09-08 07:58:00,64.206,64.225,64.206,64.225,11200000.0
2009-09-08 07:59:00,64.203,64.223,64.203,64.217,12800000.0
2009-09-08 08:00:00,64.225,64.225,64.205,64.214,14400000.0
2009-09-08 08:01:00,64.216,64.219,64.213,64.218,8000000.0
2009-09-08 08:02:00,64.213,64.213,64.2,64.213,8000000.0
2009-09-08 08:03:00,64.216,64.227,64.216,64.227,11200000.0
2009-09-08 08:04:00,64.224,64.224,64.208,64.216,11200000.0
2009-09-08 08:05:00,64.22,64.22,64.206,64.207,14400000.0
2009-09-08 08:06:00,64.198,64.215,64.198,64.205,16000000.0
2009-09-08 08:07:00,64.197,64.197,64.18,64.185,11200000.0
2009-09-08 08:08:00,64.161,64.161,64.15,64.154,12800000.0
2009-09-08 08:09:00,64.151,64.172,64.151,64.172,12800000.0
2009-09-08 08:10:00,64.165,64.165,64.138,64.138,12800000.0
2009-09-08 08:11:00,64.125,64.125,64.102,64.107,11200000.0
2009-09-08 08:12:00,64.097,64.112,64.097,64.106,16000000.0
2009-09-08 08:13:00,64.115,64.116,64.096,64.108,16000000.0
2009-09-08 08:14:00,64.113,64.113,64.092,64.099,9600000.0
2009-09-08 08:15:00,64.101,64.101,64.083,64.093,16000000.0
2009-09-08 08:16:00,64.052,64.073,64.052,64.073,11200000.0
2009-09-08 08:17:00,64.077,64.08,64.068,64.08,12800000.0
2009-09-08 08:18:00,64.09,64.09,64.074,64.074,12800000.0
2009-09-08 08:19:00,64.077,64.088,64.075,64.081,9600000.0
2009-09-08 08:20:00,64.085,64.086,64.065,64.065,11200000.0
2009-09-08 08:21:00,64.054,64.064,64.041,64.042,16000000.0
2009-09-08 08:22:00,64.05,64.058,64.049,64.054,11600000.0
2009-09-08 08:23:00,64.07,64.072,64.065,64.068,11600000.0
2009-09-08 08:24:00,64.078,64.122,64.078,64.122,17600000.0
2009-09-08 08:25:00,64.133,64.143,64.131,64.141,9600000.0
2009-09-08 08:26:00,64.147,64.156,64.141,64.141,12800000.0
2009-09-08 08:27:00,64.152,64.152,64.118,64.118,8000000.0
2009-09-08 08:28:00,64.128,64.128,64.112,64.119,17600000.0
2009-09-08 08:29:00,64.131,64.17,64.131,64.17,8000000.0
2009-09-08 08:30:00,64.182,64.207,64.182,64.207,11600000.0
2009-09-08 08:31:00,64.197,64.199,64.18,64.18,12800000.0
2009-09-08 08:32:00,64.165,64.189,64.165,64.189,11200000.0
2009-09-08 08:33:00,64.201,64.225,64.201,64.22,11200000.0
2009-09-08 08:34:00,64.231,64.233,64.217,64.217,17600000.0
2009-09-08 08:35:00,64.216,64.222,64.192,64.222,17600000.0
2009-09-08 08:36:00,64.219,64.219,64.207,64.207,9600000.0
2009-09-08 08:37:00,64.202,64.207,64.195,64.207,9600000.0
2009-09-08 08:38:00,64.2,64.205,64.193,64.199,16000000.0
2009-09-08 08:39:00,64.199,64.225,64.198,64.225,14400000.0
2009-09-08 08:40:00,64.239,64.255,64.239,64.252,16000000.0
2009-09-08 08:41:00,64.241,64.267,64.241,64.267,17600000.0
2009-09-08 08:42:00,64.268,64.285,64.268,64.273,12800000.0
2009-09-08 08:43:00,64.278,64.284,64.274,64.276,12800000.0
2009-09-08 08:44:00,64.288,64.288,64.269,64.269,12800000.0
2009-09-08 08:45:00,64.255,64.255,64.244,64.253,9600000.0
2009-09-08 08:46:00,64.243,64.247,64.235,64.235,11200000.0
2009-09-08 08:47:00,64.227,64.227,64.2,64.2,11200000.0
2009-09-08 08:48:00,64.236,64.24,64.236,64.24,12800000.0
2009-09-08 08:49:00,64.247,64.247,64.218,64.229,17600000.0
2009-09-08 08:50:00,64.229,64.229,64.202,64.202,12800000.0
2009-09-08 08:51:00,64.2,64.221,64.199,64.221,17600000.0
2009-09-08 08:52:00,64.242,64.242,64.226,64.227,9600000.0
2009-09-08 08:53:00,64.217,64.224,64.217,64.224,16000000.0
2009-09-08 08:54:00,64.228,64.248,64.228,64.234,14400000.0
2009-09-08 08:55:00,64.238,64.264,64.237,64.264,16000000.0
2009-09-08 08:56:00,64.281,64.312,64.281,64.312,12800000.0
2009-09-08 08:57:00,64.3,64.308,64.289,64.289,11200000.0
2009-09-08 08:58:00,64.26,64.26,64.247,64.247,12800000.0
2009-09-08 08:59:00,64.251,64.251,64.205,64.238,12800000.0
2009-09-08 09:00:00,64.218,64.22,64.195,64.205,17600000.0
2009-09-08 09:01:00,64.208,64.211,64.201,64.203,11200000.0
2009-09-08 09:02:00,64.219,64.236,64.219,64.233,11200000.0
2009-09-08 09:03:00,64.248,64.248,64.22,64.226,16000000.0
2009-09-08 09:04:00,64.23,64.263,64.23,64.263,11200000.0
2009-09-08 09:05:00,64.267,64.273,64.242,64.242,11200000.0
2009-09-08 09:06:00,64.236,64.245,64.227,64.245,12800000.0
2009-09-08 09:07:00,64.245,64.248,64.243,64.243,9600000.0
2009-09-08 09:08:00,64.251,64.251,64.231,64.235,12800000.0
2009-09-08 09:09:00,64.238,64.238,64.213,64.213,17600000.0
2009-09-08 09:10:00,64.199,64.2,64.193,64.2,12800000.0
2009-09-08 09:11:00,64.217,64.245,64.217,64.245,12800000.0
2009-09-08 09:12:00,64.195,64.201,64.178,64.188,12800000.0
2009-09-08 09:13:00,64.203,64.203,64.182,64.182,9600000.0
2009-09-08 09:14:00,64.19,64.194,64.186,64.19,11200000.0
2009-09-08 09:15:00,64.201,64.214,64.201,64.211,11600000.0
2009-09-08 09:16:00,64.204,64.204,64.192,64.192,12800000.0
2009-09-08 09:17:00,64.207,64.211,64.202,64.207,11200000.0
2009-09-08 09:18:00,64.203,64.203,64.192,64.192,14400000.0
2009-09-08 09:19:00,64.19,64.2,64.176,64.2,12800000.0
2009-09-08 09:20:00,64.189,64.196,64.167,64.187,16000000.0
2009-09-08 09:21:00,64.197,64.21,64.197,64.21,11200000.0
2009-09-08 09:22:00,64.195,64.199,64.178,64.178,17600000.0
2009-09-08 09:23:00,64.171,64.194,64.171,64.194,12800000.0
2009-09-08 09:24:00,64.186,64.187,64.176,64.185,12800000.0
2009-09-08 09:25:00,64.184,64.189,64.184,64.189,10000000.0
2009-09-08 09:26:00,64.166,64.191,64.165,64.191,11200000.0
2009-09-08 09:27:00,64.196,64.205,64.196,64.198,11200000.0
2009-09-08 09:28:00,64.194,64.233,64.194,64.233,12800000.0
2009-09-08 09:29:00,64.225,64.225,64.208,64.208,11200000.0
2009-09-08 09:30:00,64.211,64.218,64.211,64.218,12800000.0
2009-09-08 09:31:00,64.235,64.237,64.231,64.231,9600000.0
2009-09-08 09:32:00,64.227,64.237,64.211,64.211,14800000.0
2009-09-08 09:33:00,64.214,64.244,64.214,64.244,12800000.0
2009-09-08 09:34:00,64.256,64.281,64.256,64.281,11200000.0
2009-09-08 09:35:00,64.292,64.321,64.292,64.321,13200000.0
2009-09-08 09:36:00,64.306,64.306,64.284,64.293,16000000.0
2009-09-08 09:37:00,64.301,64.307,64.241,64.296,16400000.0
2009-09-08 09:38:00,64.293,64.293,64.275,64.289,11200000.0
2009-09-08 09:39:00,64.281,64.284,64.277,64.284,12800000.0
2009-09-08 09:40:00,64.296,64.338,64.296,64.338,8000000.0
2009-09-08 09:41:00,64.349,64.349,64.329,64.329,11200000.0
2009-09-08 09:42:00,64.32,64.331,64.319,64.331,11200000.0
2009-09-08 09:43:00,64.329,64.329,64.315,64.324,12800000.0
2009-09-08 09:44:00,64.328,64.342,64.328,64.328,8000000.0
2009-09-08 09:45:00,64.356,64.386,64.356,64.386,12800000.0
2009-09-08 09:46:00,64.409,64.409,64.377,64.377,11200000.0
2009-09-08 09:47:00,64.389,64.392,64.356,64.356,12800000.0
2009-09-08 09:48:00,64.367,64.37,64.359,64.364,11200000.0
2009-09-08 09:49:00,64.366,64.366,64.351,64.353,12800000.0
2009-09-08 09:50:00,64.311,64.311,64.264,64.264,8000000.0
2009-09-08 09:51:00,64.272,64.276,64.268,64.274,16000000.0
2009-09-08 09:52:00,64.269,64.269,64.242,64.244,11200000.0
2009-09-08 09:53:00,64.239,64.257,64.231,64.231,12800000.0
2009-09-08 09:54:00,64.232,64.241,64.229,64.234,17600000.0
2009-09-08 09:55:00,64.239,64.249,64.239,64.243,11200000.0
2009-09-08 09:56:00,64.25,64.256,64.246,64.25,12800000.0
2009-09-08 09:57:00,64.253,64.285,64.245,64.28,12800000.0
2009-09-08 09:58:00,64.294,64.3,64.201,64.3,17600000.0
2009-09-08 09:59:00,64.306,64.311,64.295,64.295,17600000.0
2009-09-08 10:00:00,64.304,64.337,64.302,64.337,11200000.0
2009-09-08 10:01:00,64.344,64.344,64.334,64.336,12800000.0
2009-09-08 10:02:00,64.31,64.337,64.304,64.337,16000000.0
2009-09-08 10:03:00,64.325,64.325,64.312,64.312,11200000.0
2009-09-08 10:04:00,64.328,64.341,64.328,64.338,12800000.0
2009-09-08 10:05:00,64.331,64.344,64.325,64.326,8000000.0
2009-09-08 10:06:00,64.312,64.319,64.31,64.318,17600000.0
2009-09-08 10:07:00,64.309,64.31,64.294,64.306,12800000.0
2009-09-08 10:08:00,64.287,64.292,64.279,64.284,11200000.0
2009-09-08 10:09:00,64.281,64.281,64.249,64.267,12800000.0
2009-09-08 10:10:00,64.248,64.248,64.237,64.242,11200000.0
2009-09-08 10:11:00,64.228,64.228,64.218,64.227,11200000.0
2009-09-08 10:12:00,64.228,64.237,64.221,64.224,12800000.0
2009-09-08 10:13:00,64.216,64.231,64.216,64.23,12800000.0
2009-09-08 10:14:00,64.227,64.227,64.216,64.216,11200000.0
2009-09-08 10:15:00,64.215,64.219,64.207,64.219,12800000.0
2009-09-08 10:16:00,64.223,64.223,64.216,64.223,8000000.0
2009-09-08 10:17:00,64.215,64.232,64.215,64.23,11200000.0
2009-09-08 10:18:00,64.224,64.224,64.199,64.222,11200000.0
2009-09-08 10:19:00,64.186,64.195,64.167,64.167,11200000.0
2009-09-08 10:20:00,64.134,64.137,64.123,64.129,18000000.0
2009-09-08 10:21:00,64.123,64.123,64.099,64.1,14400000.0
2009-09-08 10:22:00,64.096,64.107,64.093,64.098,9600000.0
2009-09-08 10:23:00,64.092,64.12,64.092,64.12,11200000.0
2009-09-08 10:24:00,64.121,64.143,64.121,64.128,12800000.0
2009-09-08 10:25:00,64.115,64.124,64.109,64.124,11200000.0
2009-09-08 10:26:00,64.13,64.14,64.128,64.132,12800000.0
2009-09-08 10:27:00,64.129,64.143,64.129,64.143,11200000.0
2009-09-08 10:28:00,64.147,64.147,64.134,64.134,12800000.0
2009-09-08 10:29:00,64.137,64.142,64.136,64.136,11200000.0
2009-09-08 10:30:00,64.134,64.172,64.134,64.165,12800000.0
2009-09-08 10:31:00,64.171,64.171,64.151,64.151,12800000.0
2009-09-08 10:32:00,64.13,64.145,64.127,64.145,17600000.0
2009-09-08 10:33:00,64.149,64.17,64.149,64.17,11200000.0
2009-09-08 10:34:00,64.186,64.189,64.184,64.185,11200000.0
2009-09-08 10:35:00,64.185,64.185,64.168,64.175,11200000.0
2009-09-08 10:36:00,64.182,64.182,64.17,64.17,8000000.0
2009-09-08 10:37:00,64.152,64.152,64.043,64.131,11200000.0
2009-09-08 10:38:00,64.116,64.116,64.095,64.107,12800000.0
2009-09-08 10:39:00,64.092,64.097,64.08,64.093,11200000.0
2009-09-08 10:40:00,64.108,64.112,64.084,64.084,8000000.0
2009-09-08 10:41:00,64.072,64.072,64.059,64.063,9600000.0
2009-09-08 10:42:00,64.081,64.084,64.071,64.082,11200000.0
2009-09-08 10:43:00,64.08,64.088,64.079,64.082,11200000.0
2009-09-08 10:44:00,64.092,64.103,64.092,64.102,12800000.0
2009-09-08 10:45:00,64.101,64.101,64.088,64.1,12800000.0
2009-09-08 10:46:00,64.106,64.123,64.106,64.123,12800000.0
2009-09-08 10:47:00,64.114,64.114,64.089,64.098,12800000.0
2009-09-08 10:48:00,64.106,64.116,64.105,64.105,12800000.0
2009-09-08 10:49:00,64.103,64.106,64.098,64.106,11600000.0
2009-09-08 10:50:00,64.117,64.135,64.117,64.135,8000000.0
2009-09-08 10:51:00,64.11,64.129,64.108,64.129,17600000.0
2009-09-08 10:52:00,64.14,64.16,64.131,64.16,11200000.0
2009-09-08 10:53:00,64.187,64.221,64.187,64.221,11200000.0
2009-09-08 10:54:00,64.216,64.22,64.171,64.171,18000000.0
2009-09-08 10:55:00,64.166,64.173,64.158,64.173,11200000.0
2009-09-08 10:56:00,64.164,64.168,64.161,64.165,11200000.0
2009-09-08 10:57:00,64.165,64.17,64.155,64.168,16400000.0
2009-09-08 10:58:00,64.168,64.175,64.081,64.174,12800000.0
2009-09-08 10:59:00,64.198,64.198,64.185,64.185,11200000.0
2009-09-08 11:00:00,64.197,64.218,64.197,64.218,12800000.0
2009-09-08 11:01:00,64.218,64.219,64.211,64.218,12800000.0
2009-09-08 11:02:00,64.225,64.234,64.223,64.226,16000000.0
2009-09-08 11:03:00,64.229,64.244,64.225,64.225,12800000.0
2009-09-08 11:04:00,64.22,64.22,64.2,64.2,14400000.0
2009-09-08 11:05:00,64.207,64.207,64.201,64.205,9600000.0
2009-09-08 11:06:00,64.199,64.199,64.188,64.192,8000000.0
2009-09-08 11:07:00,64.193,64.193,64.172,64.184,11200000.0
2009-09-08 11:08:00,64.132,64.205,64.132,64.194,11200000.0
2009-09-08 11:09:00,64.188,64.197,64.186,64.191,17600000.0
2009-09-08 11:10:00,64.18,64.196,64.18,64.191,11200000.0
2009-09-08 11:11:00,64.198,64.2,64.194,64.199,11600000.0
2009-09-08 11:12:00,64.193,64.196,64.177,64.185,17600000.0
2009-09-08 11:13:00,64.183,64.189,64.168,64.18,14400000.0
2009-09-08 11:14:00,64.183,64.183,64.171,64.178,11200000.0
2009-09-08 11:15:00,64.171,64.175,64.164,64.175,11600000.0
2009-09-08 11:16:00,64.181,64.201,64.181,64.201,12800000.0
2009-09-08 11:17:00,64.186,64.186,64.17,64.183,11200000.0
2009-09-08 11:18:00,64.185,64.191,64.182,64.191,12800000.0
2009-09-08 11:19:00,64.18,64.19,64.18,64.187,17600000.0
2009-09-08 11:20:00,64.183,64.196,64.183,64.186,12800000.0
2009-09-08 11:21:00,64.188,64.195,64.184,64.195,14400000.0
2009-09-08 11:22:00,64.193,64.194,64.186,64.186,12800000.0
2009-09-08 11:23:00,64.185,64.185,64.172,64.183,11200000.0
2009-09-08 11:24:00,64.198,64.217,64.198,64.217,12800000.0
2009-09-08 11:25:00,64.21,64.21,64.187,64.203,17600000.0
2009-09-08 11:26:00,64.221,64.23,64.214,64.23,9600000.0
2009-09-08 11:27:00,64.236,64.265,64.228,64.265,7400000.0
2009-09-08 11:28:00,64.266,64.278,64.266,64.277,14400000.0
2009-09-08 11:29:00,64.263,64.266,64.258,64.266,14400000.0
2009-09-08 11:30:00,64.287,64.295,64.284,64.286,14400000.0
2009-09-08 11:31:00,64.283,64.283,64.273,64.277,11200000.0
2009-09-08 11:32:00,64.274,64.297,64.274,64.292,18000000.0
2009-09-08 11:33:00,64.289,64.294,64.27,64.27,12800000.0
2009-09-08 11:34:00,64.265,64.287,64.261,64.261,12800000.0
2009-09-08 11:35:00,64.278,64.292,64.278,64.292,11200000.0
2009-09-08 11:36:00,64.298,64.298,64.29,64.291,12800000.0
2009-09-08 11:37:00,64.277,64.283,64.261,64.261,14400000.0
2009-09-08 11:38:00,64.255,64.264,64.244,64.244,11600000.0
2009-09-08 11:39:00,64.26,64.26,64.243,64.246,11200000.0
2009-09-08 11:40:00,64.241,64.273,64.241,64.273,11200000.0
2009-09-08 11:41:00,64.28,64.28,64.266,64.272,12800000.0
2009-09-08 11:42:00,64.272,64.279,64.261,64.278,17600000.0
2009-09-08 11:43:00,64.284,64.288,64.27,64.288,11200000.0
2009-09-08 11:44:00,64.292,64.298,64.29,64.292,11200000.0
2009-09-08 11:45:00,64.295,64.295,64.282,64.292,14400000.0
2009-09-08 11:46:00,64.29,64.301,64.281,64.284,11200000.0
2009-09-08 11:47:00,64.28,64.297,64.28,64.289,9600000.0
2009-09-08 11:48:00,64.282,64.285,64.264,64.283,11200000.0
2009-09-08 11:49:00,64.272,64.284,64.269,64.269,12800000.0
2009-09-08 11:50:00,64.271,64.271,64.25,64.261,17600000.0
2009-09-08 11:51:00,64.255,64.266,64.255,64.259,11200000.0
2009-09-08 11:52:00,64.277,64.277,64.249,64.253,11600000.0
2009-09-08 11:53:00,64.265,64.275,64.255,64.275,16000000.0
2009-09-08 11:54:00,64.271,64.271,64.24,64.24,14400000.0
2009-09-08 11:55:00,64.229,64.229,64.151,64.21,11200000.0
2009-09-08 11:56:00,64.194,64.212,64.194,64.206,12800000.0
2009-09-08 11:57:00,64.196,64.199,64.184,64.193,17600000.0
2009-09-08 11:58:00,64.191,64.203,64.191,64.201,11200000.0
2009-09-08 11:59:00,64.202,64.208,64.201,64.204,11200000.0
2009-09-08 12:00:00,64.197,64.197,64.176,64.176,10600000.0
2009-09-08 12:01:00,64.151,64.159,64.148,64.148,11200000.0
2009-09-08 12:02:00,64.15,64.163,64.147,64.163,12800000.0
2009-09-08 12:03:00,64.171,64.191,64.171,64.191,8000000.0
2009-09-08 12:04:00,64.182,64.191,64.174,64.191,17600000.0
2009-09-08 12:05:00,64.177,64.177,64.164,64.164,8000000.0
2009-09-08 12:06:00,64.199,64.218,64.193,64.193,12800000.0
2009-09-08 12:07:00,64.171,64.172,64.163,64.164,11200000.0
2009-09-08 12:08:00,64.155,64.164,64.154,64.16,11200000.0
2009-09-08 12:09:00,64.16,64.176,64.16,64.173,14400000.0
2009-09-08 12:10:00,64.188,64.196,64.182,64.187,11200000.0
2009-09-08 12:11:00,64.194,64.194,64.185,64.185,12800000.0
2009-09-08 12:12:00,64.179,64.186,64.179,64.182,11200000.0
2009-09-08 12:13:00,64.181,64.193,64.179,64.193,11200000.0
2009-09-08 12:14:00,64.206,64.211,64.2,64.211,12800000.0
2009-09-08 12:15:00,64.212,64.212,64.199,64.204,16400000.0
2009-09-08 12:16:00,64.179,64.199,64.179,64.188,12800000.0
2009-09-08 12:17:00,64.185,64.19,64.184,64.19,8000000.0
2009-09-08 12:18:00,64.19,64.191,64.184,64.185,16000000.0
2009-09-08 12:19:00,64.182,64.185,64.164,64.185,12800000.0
2009-09-08 12:20:00,64.193,64.198,64.19,64.192,8000000.0
2009-09-08 12:21:00,64.197,64.197,64.176,64.177,16000000.0
2009-09-08 12:22:00,64.177,64.188,64.177,64.188,16000000.0
2009-09-08 12:23:00,64.193,64.198,64.188,64.197,14400000.0
2009-09-08 12:24:00,64.205,64.214,64.199,64.214,11200000.0
2009-09-08 12:25:00,64.203,64.205,64.186,64.186,12800000.0
2009-09-08 12:26:00,64.177,64.199,64.17,64.194,11200000.0
2009-09-08 12:27:00,64.196,64.196,64.183,64.187,11200000.0
2009-09-08 12:28:00,64.157,64.172,64.153,64.153,12800000.0
2009-09-08 12:29:00,64.141,64.167,64.141,64.167,17600000.0
2009-09-08 12:30:00,64.168,64.182,64.168,64.173,18000000.0
2009-09-08 12:31:00,64.172,64.172,64.155,64.167,11200000.0
2009-09-08 12:32:00,64.182,64.19,64.18,64.19,12800000.0
2009-09-08 12:33:00,64.188,64.188,64.16,64.162,14400000.0
2009-09-08 12:34:00,64.164,64.181,64.164,64.181,12800000.0
2009-09-08 12:35:00,64.181,64.185,64.18,64.182,11200000.0
2009-09-08 12:36:00,64.181,64.184,64.17,64.184,11200000.0
2009-09-08 12:37:00,64.183,64.187,64.175,64.183,11200000.0
2009-09-08 12:38:00,64.195,64.195,64.098,64.182,17600000.0
2009-09-08 12:39:00,64.188,64.201,64.184,64.199,17600000.0
2009-09-08 12:40:00,64.199,64.21,64.184,64.21,16000000.0
2009-09-08 12:41:00,64.218,64.219,64.208,64.208,12800000.0
2009-09-08 12:42:00,64.21,64.213,64.207,64.207,14400000.0
2009-09-08 12:43:00,64.213,64.213,64.202,64.212,12800000.0
2009-09-08 12:44:00,64.204,64.218,64.191,64.199,17600000.0
2009-09-08 12:45:00,64.196,64.196,64.191,64.194,8000000.0
2009-09-08 12:46:00,64.194,64.194,64.182,64.188,12800000.0
2009-09-08 12:47:00,64.199,64.204,64.19,64.19,10000000.0
2009-09-08 12:48:00,64.21,64.218,64.21,64.217,11200000.0
2009-09-08 12:49:00,64.22,64.229,64.212,64.229,16000000.0
2009-09-08 12:50:00,64.242,64.248,64.236,64.247,14400000.0
2009-09-08 12:51:00,64.242,64.242,64.232,64.232,11600000.0
2009-09-08 12:52:00,64.249,64.252,64.24,64.243,11200000.0
2009-09-08 12:53:00,64.23,64.24,64.223,64.223,11200000.0
2009-09-08 12:54:00,64.229,64.234,64.226,64.226,12800000.0
2009-09-08 12:55:00,64.231,64.239,64.231,64.235,16400000.0
2009-09-08 12:56:00,64.235,64.235,64.227,64.228,9600000.0
2009-09-08 12:57:00,64.232,64.241,64.231,64.234,11200000.0
2009-09-08 12:58:00,64.235,64.243,64.228,64.231,17600000.0
2009-09-08 12:59:00,64.222,64.235,64.22,64.229,16000000.0
2009-09-08 13:00:00,64.232,64.238,64.229,64.233,8000000.0
2009-09-08 13:01:00,64.236,64.246,64.236,64.24,14400000.0
2009-09-08 13:02:00,64.238,64.238,64.228,64.234,12800000.0
2009-09-08 13:03:00,64.236,64.236,64.223,64.226,16000000.0
2009-09-08 13:04:00,64.212,64.218,64.208,64.211,16000000.0
2009-09-08 13:05:00,64.213,64.214,64.198,64.202,12800000.0
2009-09-08 13:06:00,64.198,64.198,64.19,64.19,8000000.0
2009-09-08 13:07:00,64.198,64.219,64.194,64.219,14400000.0
2009-09-08 13:08:00,64.209,64.209,64.193,64.193,17600000.0
2009-09-08 13:09:00,64.185,64.215,64.185,64.215,8000000.0
2009-09-08 13:10:00,64.227,64.227,64.219,64.22,12800000.0
2009-09-08 13:11:00,64.213,64.217,64.192,64.192,11200000.0
2009-09-08 13:12:00,64.177,64.184,64.177,64.182,12800000.0
2009-09-08 13:13:00,64.177,64.199,64.177,64.198,17600000.0
2009-09-08 13:14:00,64.201,64.201,64.188,64.188,8000000.0
2009-09-08 13:15:00,64.189,64.197,64.186,64.197,12200000.0
2009-09-08 13:16:00,64.199,64.225,64.199,64.225,17600000.0
2009-09-08 13:17:00,64.223,64.233,64.222,64.222,12800000.0
2009-09-08 13:18:00,64.216,64.223,64.202,64.223,11200000.0
2009-09-08 13:19:00,64.229,64.234,64.225,64.234,16000000.0
2009-09-08 13:20:00,64.218,64.229,64.212,64.229,18000000.0
2009-09-08 13:21:00,64.222,64.232,64.211,64.232,11200000.0
2009-09-08 13:22:00,64.225,64.232,64.219,64.232,12800000.0
2009-09-08 13:23:00,64.218,64.218,64.199,64.199,8000000.0
2009-09-08 13:24:00,64.207,64.221,64.207,64.212,11200000.0
2009-09-08 13:25:00,64.209,64.222,64.209,64.218,17600000.0
2009-09-08 13:26:00,64.237,64.241,64.233,64.233,10000000.0
2009-09-08 13:27:00,64.22,64.228,64.219,64.228,9600000.0
2009-09-08 13:28:00,64.233,64.233,64.14,64.227,16000000.0
2009-09-08 13:29:00,64.128,64.235,64.128,64.235,11200000.0
2009-09-08 13:30:00,64.257,64.257,64.243,64.245,13200000.0
2009-09-08 13:31:00,64.244,64.274,64.244,64.274,11200000.0
2009-09-08 13:32:00,64.264,64.264,64.259,64.263,11200000.0
2009-09-08 13:33:00,64.26,64.26,64.244,64.244,19200000.0
2009-09-08 13:34:00,64.238,64.25,64.238,64.244,12800000.0
2009-09-08 13:35:00,64.253,64.259,64.252,64.256,36800000.0
2009-09-08 13:36:00,64.268,64.268,64.248,64.251,17600000.0
2009-09-08 13:37:00,64.259,64.273,64.256,64.273,14400000.0
2009-09-08 13:38:00,64.272,64.278,64.264,64.268,33600000.0
2009-09-08 13:39:00,64.264,64.273,64.261,64.272,16000000.0
2009-09-08 13:40:00,64.263,64.268,64.257,64.257,40400000.0
2009-09-08 13:41:00,64.248,64.252,64.241,64.241,16000000.0
2009-09-08 13:42:00,64.234,64.234,64.227,64.227,11200000.0
2009-09-08 13:43:00,64.253,64.276,64.253,64.27,27200000.0
2009-09-08 13:44:00,64.253,64.253,64.239,64.245,33600000.0
2009-09-08 13:45:00,64.254,64.254,64.233,64.233,20800000.0
2009-09-08 13:46:00,64.198,64.234,64.198,64.234,24000000.0
2009-09-08 13:47:00,64.222,64.223,64.218,64.218,12800000.0
2009-09-08 13:48:00,64.22,64.229,64.22,64.221,12800000.0
2009-09-08 13:49:00,64.222,64.232,64.221,64.232,18000000.0
2009-09-08 13:50:00,64.25,64.271,64.25,64.27,11600000.0
2009-09-08 13:51:00,64.257,64.258,64.249,64.258,24000000.0
2009-09-08 13:52:00,64.264,64.264,64.253,64.259,38400000.0
2009-09-08 13:53:00,64.256,64.256,64.246,64.246,17600000.0
2009-09-08 13:54:00,64.248,64.249,64.233,64.233,25600000.0
2009-09-08 13:55:00,64.24,64.257,64.24,64.244,14400000.0
2009-09-08 13:56:00,64.248,64.248,64.236,64.241,14400000.0
2009-09-08 13:57:00,64.223,64.223,64.202,64.202,28800000.0
2009-09-08 13:58:00,64.204,64.21,64.203,64.204,13800000.0
2009-09-08 13:59:00,64.197,64.197,64.17,64.176,32000000.0
2009-09-08 14:00:00,64.182,64.195,64.182,64.187,48000000.0
2009-09-08 14:01:00,64.188,64.188,64.175,64.177,32000000.0
2009-09-08 14:02:00,64.176,64.184,64.175,64.184,14400000.0
2009-09-08 14:03:00,64.19,64.19,64.185,64.188,14400000.0
2009-09-08 14:04:00,64.187,64.187,64.177,64.182,11200000.0
2009-09-08 14:05:00,64.184,64.195,64.178,64.195,24000000.0
2009-09-08 14:06:00,64.192,64.199,64.188,64.193,36800000.0
2009-09-08 14:07:00,64.192,64.204,64.187,64.204,40400000.0
2009-09-08 14:08:00,64.202,64.202,64.18,64.189,30400000.0
2009-09-08 14:09:00,64.191,64.204,64.191,64.202,33600000.0
2009-09-08 14:10:00,64.191,64.202,64.191,64.2,33600000.0
2009-09-08 14:11:00,64.216,64.221,64.209,64.209,22400000.0
2009-09-08 14:12:00,64.209,64.22,64.201,64.201,27600000.0
2009-09-08 14:13:00,64.197,64.203,64.194,64.198,19200000.0
2009-09-08 14:14:00,64.221,64.225,64.219,64.225,12800000.0
2009-09-08 14:15:00,64.225,64.225,64.209,64.211,29200000.0
2009-09-08 14:16:00,64.203,64.216,64.203,64.21,25600000.0
2009-09-08 14:17:00,64.211,64.217,64.21,64.217,22400000.0
2009-09-08 14:18:00,64.223,64.224,64.218,64.224,16000000.0
2009-09-08 14:19:00,64.222,64.222,64.212,64.217,9600000.0
2009-09-08 14:20:00,64.213,64.219,64.202,64.219,25600000.0
2009-09-08 14:21:00,64.23,64.241,64.227,64.241,28800000.0
2009-09-08 14:22:00,64.241,64.244,64.205,64.215,24000000.0
2009-09-08 14:23:00,64.205,64.208,64.198,64.207,48000000.0
2009-09-08 14:24:00,64.201,64.215,64.201,64.203,12800000.0
2009-09-08 14:25:00,64.208,64.219,64.208,64.214,54400000.0
2009-09-08 14:26:00,64.222,64.222,64.211,64.211,12800000.0
2009-09-08 14:27:00,64.209,64.231,64.207,64.231,17600000.0
2009-09-08 14:28:00,64.226,64.226,64.204,64.205,36800000.0
2009-09-08 14:29:00,64.196,64.211,64.196,64.204,36800000.0
2009-09-08 14:30:00,64.189,64.191,64.182,64.191,22400000.0
2009-09-08 14:31:00,64.186,64.2,64.186,64.198,20800000.0
2009-09-08 14:32:00,64.205,64.205,64.189,64.189,40000000.0
2009-09-08 14:33:00,64.198,64.217,64.198,64.212,24000000.0
2009-09-08 14:34:00,64.198,64.198,64.187,64.193,33600000.0
2009-09-08 14:35:00,64.19,64.198,64.19,64.193,14400000.0
2009-09-08 14:36:00,64.193,64.198,64.193,64.195,14400000.0
2009-09-08 14:37:00,64.206,64.236,64.206,64.236,35200000.0
2009-09-08 14:38:00,64.237,64.237,64.22,64.22,56000000.0
2009-09-08 14:39:00,64.211,64.218,64.209,64.209,38400000.0
2009-09-08 14:40:00,64.195,64.215,64.195,64.205,32000000.0
2009-09-08 14:41:00,64.194,64.207,64.191,64.191,56000000.0
2009-09-08 14:42:00,64.212,64.222,64.211,64.215,17600000.0
2009-09-08 14:43:00,64.219,64.222,64.217,64.217,25600000.0
2009-09-08 14:44:00,64.229,64.239,64.229,64.239,16000000.0
2009-09-08 14:45:00,64.257,64.257,64.212,64.212,8000000.0
2009-09-08 14:46:00,64.204,64.207,64.201,64.207,11200000.0
2009-09-08 14:47:00,64.204,64.212,64.202,64.205,16000000.0
2009-09-08 14:48:00,64.203,64.208,64.199,64.206,19600000.0
2009-09-08 14:49:00,64.203,64.209,64.194,64.209,32000000.0
2009-09-08 14:50:00,64.214,64.219,64.2,64.2,28800000.0
2009-09-08 14:51:00,64.205,64.222,64.205,64.222,32000000.0
2009-09-08 14:52:00,64.226,64.237,64.226,64.236,12800000.0
2009-09-08 14:53:00,64.217,64.217,64.202,64.205,17600000.0
2009-09-08 14:54:00,64.225,64.243,64.225,64.237,12800000.0
2009-09-08 14:55:00,64.217,64.264,64.214,64.264,16000000.0
2009-09-08 14:56:00,64.263,64.263,64.238,64.238,8000000.0
2009-09-08 14:57:00,64.248,64.252,64.238,64.238,12800000.0
2009-09-08 14:58:00,64.23,64.23,64.22,64.226,17600000.0
2009-09-08 14:59:00,64.217,64.225,64.217,64.22,12800000.0
2009-09-08 15:00:00,64.24,64.275,64.24,64.275,14400000.0
2009-09-08 15:01:00,64.258,64.258,64.206,64.209,19200000.0
2009-09-08 15:02:00,64.215,64.233,64.213,64.233,27200000.0
2009-09-08 15:03:00,64.229,64.229,64.216,64.216,12800000.0
2009-09-08 15:04:00,64.219,64.219,64.202,64.206,24000000.0
2009-09-08 15:05:00,64.196,64.206,64.193,64.201,25600000.0
2009-09-08 15:06:00,64.21,64.217,64.204,64.205,17600000.0
2009-09-08 15:07:00,64.199,64.199,64.19,64.199,25600000.0
2009-09-08 15:08:00,64.216,64.237,64.216,64.232,22400000.0
2009-09-08 15:09:00,64.238,64.238,64.224,64.232,28800000.0
2009-09-08 15:10:00,64.221,64.226,64.216,64.219,40000000.0
2009-09-08 15:11:00,64.229,64.235,64.228,64.229,32400000.0
2009-09-08 15:12:00,64.241,64.243,64.235,64.237,30800000.0
2009-09-08 15:13:00,64.224,64.224,64.202,64.202,44800000.0
2009-09-08 15:14:00,64.209,64.219,64.207,64.207,35200000.0
2009-09-08 15:15:00,64.207,64.207,64.191,64.193,22400000.0
2009-09-08 15:16:00,64.19,64.191,64.178,64.178,36800000.0
2009-09-08 15:17:00,64.174,64.18,64.172,64.175,22400000.0
2009-09-08 15:18:00,64.163,64.17,64.161,64.168,22800000.0
2009-09-08 15:19:00,64.182,64.185,64.18,64.18,16000000.0
2009-09-08 15:20:00,64.167,64.167,64.159,64.16,24000000.0
2009-09-08 15:21:00,64.175,64.175,64.167,64.174,9600000.0
2009-09-08 15:22:00,64.175,64.182,64.169,64.182,14400000.0
2009-09-08 15:23:00,64.198,64.198,64.191,64.193,48000000.0
2009-09-08 15:24:00,64.19,64.19,64.181,64.183,25600000.0
2009-09-08 15:25:00,64.183,64.188,64.18,64.183,27200000.0
2009-09-08 15:26:00,64.186,64.186,64.166,64.166,40400000.0
2009-09-08 15:27:00,64.172,64.181,64.172,64.179,28800000.0
2009-09-08 15:28:00,64.191,64.201,64.19,64.196,70800000.0
2009-09-08 15:29:00,64.212,64.273,64.138,64.138,46400000.0
2009-09-08 15:30:00,64.133,64.247,64.126,64.197,115200000.0
2009-09-08 15:31:00,64.168,64.171,64.161,64.167,60800000.0
2009-09-08 15:32:00,64.172,64.199,64.172,64.199,30400000.0
2009-09-08 15:33:00,64.217,64.226,64.216,64.225,30400000.0
2009-09-08 15:34:00,64.215,64.225,64.209,64.209,22400000.0
2009-09-08 15:35:00,64.223,64.227,64.211,64.211,33600000.0
2009-09-08 15:36:00,64.22,64.225,64.206,64.206,32000000.0
2009-09-08 15:37:00,64.187,64.187,64.159,64.159,30400000.0
2009-09-08 15:38:00,64.163,64.167,64.157,64.162,59200000.0
2009-09-08 15:39:00,64.179,64.179,64.158,64.175,37200000.0
2009-09-08 15:40:00,64.154,64.17,64.153,64.17,35200000.0
2009-09-08 15:41:00,64.164,64.164,64.144,64.161,25600000.0
2009-09-08 15:42:00,64.155,64.16,64.152,64.158,43200000.0
2009-09-08 15:43:00,64.174,64.187,64.169,64.171,27200000.0
2009-09-08 15:44:00,64.169,64.171,64.15,64.15,27200000.0
2009-09-08 15:45:00,64.134,64.134,64.105,64.105,42000000.0
2009-09-08 15:46:00,64.114,64.138,64.114,64.138,14400000.0
2009-09-08 15:47:00,64.111,64.111,64.104,64.108,30400000.0
2009-09-08 15:48:00,64.121,64.137,64.121,64.134,27600000.0
2009-09-08 15:49:00,64.129,64.139,64.127,64.139,11200000.0
2009-09-08 15:50:00,64.159,64.173,64.15,64.165,25600000.0
2009-09-08 15:51:00,64.158,64.158,64.14,64.157,43200000.0
2009-09-08 15:52:00,64.15,64.163,64.15,64.153,20800000.0
2009-09-08 15:53:00,64.17,64.178,64.162,64.178,24000000.0
2009-09-08 15:54:00,64.17,64.17,64.16,64.16,28800000.0
2009-09-08 15:55:00,64.161,64.161,64.152,64.154,24000000.0
2009-09-08 15:56:00,64.131,64.143,64.124,64.136,51200000.0
2009-09-08 15:57:00,64.129,64.129,64.115,64.115,32400000.0
2009-09-08 15:58:00,64.115,64.118,64.096,64.096,19200000.0
2009-09-08 15:59:00,64.097,64.097,64.053,64.053,36800000.0
2009-09-08 16:00:00,64.043,64.083,64.043,64.083,50600000.0
2009-09-08 16:01:00,64.069,64.069,64.058,64.068,41600000.0
2009-09-08 16:02:00,64.062,64.062,64.044,64.045,22400000.0
2009-09-08 16:03:00,64.031,64.031,64.009,64.009,64400000.0
2009-09-08 16:04:00,64.028,64.07,64.028,64.065,44800000.0
2009-09-08 16:05:00,64.068,64.087,64.059,64.087,48000000.0
2009-09-08 16:06:00,64.062,64.062,64.042,64.05,35200000.0
2009-09-08 16:07:00,64.073,64.088,64.069,64.088,32000000.0
2009-09-08 16:08:00,64.063,64.063,64.026,64.033,44800000.0
2009-09-08 16:09:00,64.037,64.037,64.027,64.029,44800000.0
2009-09-08 16:10:00,64.029,64.047,64.029,64.034,41600000.0
2009-09-08 16:11:00,64.058,64.091,64.058,64.091,56000000.0
2009-09-08 16:12:00,64.09,64.096,64.083,64.083,56000000.0
2009-09-08 16:13:00,64.075,64.075,64.061,64.065,60200000.0
2009-09-08 16:14:00,64.073,64.077,64.069,64.073,49600000.0
2009-09-08 16:15:00,64.062,64.076,64.062,64.067,59600000.0
2009-09-08 16:16:00,64.078,64.078,64.065,64.073,67200000.0
2009-09-08 16:17:00,64.064,64.071,64.058,64.071,38400000.0
2009-09-08 16:18:00,64.087,64.092,64.084,64.092,38400000.0
2009-09-08 16:19:00,64.098,64.113,64.098,64.113,22400000.0
2009-09-08 16:20:00,64.094,64.108,64.094,64.107,46400000.0
2009-09-08 16:21:00,64.101,64.106,64.092,64.103,27200000.0
2009-09-08 16:22:00,64.119,64.119,64.104,64.116,41600000.0
2009-09-08 16:23:00,64.116,64.123,64.11,64.116,43600000.0
2009-09-08 16:24:00,64.121,64.146,64.121,64.129,22400000.0
2009-09-08 16:25:00,64.127,64.127,64.107,64.111,33600000.0
2009-09-08 16:26:00,64.125,64.13,64.12,64.12,17600000.0
2009-09-08 16:27:00,64.1,64.103,64.097,64.101,35200000.0
2009-09-08 16:28:00,64.104,64.126,64.104,64.114,27200000.0
2009-09-08 16:29:00,64.103,64.103,64.094,64.1,11200000.0
2009-09-08 16:30:00,64.103,64.118,64.102,64.118,43200000.0
2009-09-08 16:31:00,64.137,64.156,64.137,64.152,41000000.0
2009-09-08 16:32:00,64.148,64.148,64.124,64.13,25600000.0
2009-09-08 16:33:00,64.136,64.146,64.136,64.14,27200000.0
2009-09-08 16:34:00,64.148,64.155,64.143,64.154,34600000.0
2009-09-08 16:35:00,64.156,64.176,64.156,64.176,52800000.0
2009-09-08 16:36:00,64.164,64.164,64.143,64.143,51600000.0
2009-09-08 16:37:00,64.149,64.149,64.137,64.139,41600000.0
2009-09-08 16:38:00,64.145,64.18,64.145,64.18,40000000.0
2009-09-08 16:39:00,64.184,64.194,64.184,64.19,35200000.0
2009-09-08 16:40:00,64.183,64.183,64.152,64.157,56000000.0
2009-09-08 16:41:00,64.128,64.133,64.114,64.126,73600000.0
2009-09-08 16:42:00,64.118,64.118,64.103,64.113,54400000.0
2009-09-08 16:43:00,64.121,64.121,64.104,64.105,18000000.0
2009-09-08 16:44:00,64.103,64.125,64.098,64.123,35200000.0
2009-09-08 16:45:00,64.13,64.134,64.112,64.112,57600000.0
2009-09-08 16:46:00,64.127,64.13,64.118,64.119,67600000.0
2009-09-08 16:47:00,64.102,64.117,64.1,64.116,70800000.0
2009-09-08 16:48:00,64.138,64.148,64.137,64.148,52800000.0
2009-09-08 16:49:00,64.152,64.152,64.128,64.132,36800000.0
2009-09-08 16:50:00,64.125,64.149,64.125,64.149,75200000.0
2009-09-08 16:51:00,64.149,64.165,64.147,64.161,32000000.0
2009-09-08 16:52:00,64.161,64.178,64.158,64.158,46400000.0
2009-09-08 16:53:00,64.153,64.165,64.148,64.161,30800000.0
2009-09-08 16:54:00,64.159,64.177,64.159,64.177,11200000.0
2009-09-08 16:55:00,64.193,64.193,64.175,64.175,27200000.0
2009-09-08 16:56:00,64.171,64.176,64.167,64.169,36800000.0
2009-09-08 16:57:00,64.184,64.21,64.184,64.191,18600000.0
2009-09-08 16:58:00,64.178,64.202,64.178,64.202,53200000.0
2009-09-08 16:59:00,64.19,64.208,64.189,64.2,51600000.0
2009-09-08 17:00:00,64.216,64.225,64.216,64.22,49600000.0
2009-09-08 17:01:00,64.226,64.253,64.226,64.253,40000000.0
2009-09-08 17:02:00,64.267,64.267,64.255,64.255,33600000.0
2009-09-08 17:03:00,64.245,64.245,64.227,64.245,44800000.0
2009-09-08 17:04:00,64.248,64.254,64.244,64.244,41600000.0
2009-09-08 17:05:00,64.256,64.277,64.254,64.254,54400000.0
2009-09-08 17:06:00,64.26,64.267,64.253,64.253,59200000.0
2009-09-08 17:07:00,64.252,64.256,64.246,64.246,35200000.0
2009-09-08 17:08:00,64.246,64.267,64.246,64.267,68800000.0
2009-09-08 17:09:00,64.263,64.263,64.236,64.236,59200000.0
2009-09-08 17:10:00,64.253,64.263,64.253,64.26,25600000.0
2009-09-08 17:11:00,64.254,64.263,64.251,64.26,38400000.0
2009-09-08 17:12:00,64.251,64.251,64.233,64.233,25600000.0
2009-09-08 17:13:00,64.235,64.239,64.23,64.239,28800000.0
2009-09-08 17:14:00,64.239,64.251,64.223,64.223,22400000.0
2009-09-08 17:15:00,64.205,64.205,64.182,64.185,19200000.0
2009-09-08 17:16:00,64.182,64.182,64.163,64.163,25600000.0
2009-09-08 17:17:00,64.181,64.181,64.165,64.174,38400000.0
2009-09-08 17:18:00,64.169,64.175,64.165,64.17,57600000.0
2009-09-08 17:19:00,64.156,64.162,64.155,64.16,24000000.0
2009-09-08 17:20:00,64.166,64.171,64.166,64.17,8000000.0
2009-09-08 17:21:00,64.174,64.187,64.174,64.186,28800000.0
2009-09-08 17:22:00,64.192,64.193,64.18,64.193,19200000.0
2009-09-08 17:23:00,64.202,64.202,64.189,64.191,16000000.0
2009-09-08 17:24:00,64.184,64.2,64.184,64.197,19200000.0
2009-09-08 17:25:00,64.201,64.22,64.201,64.215,17600000.0
2009-09-08 17:26:00,64.218,64.218,64.211,64.217,35200000.0
2009-09-08 17:27:00,64.203,64.217,64.19,64.217,46400000.0
2009-09-08 17:28:00,64.209,64.221,64.209,64.211,32000000.0
2009-09-08 17:29:00,64.213,64.226,64.209,64.226,27600000.0
2009-09-08 17:30:00,64.218,64.218,64.192,64.195,46800000.0
2009-09-08 17:31:00,64.194,64.196,64.182,64.183,88400000.0
2009-09-08 17:32:00,64.158,64.158,64.13,64.13,53200000.0
2009-09-08 17:33:00,64.149,64.173,64.149,64.169,36800000.0
2009-09-08 17:34:00,64.178,64.182,64.172,64.172,64000000.0
2009-09-08 17:35:00,64.163,64.163,64.138,64.15,43200000.0
2009-09-08 17:36:00,64.164,64.169,64.156,64.156,33600000.0
2009-09-08 17:37:00,64.157,64.159,64.152,64.155,49600000.0
2009-09-08 17:38:00,64.148,64.148,64.113,64.12,35200000.0
2009-09-08 17:39:00,64.132,64.141,64.125,64.125,54800000.0
2009-09-08 17:40:00,64.116,64.136,64.116,64.128,75200000.0
2009-09-08 17:41:00,64.124,64.124,64.105,64.105,78400000.0
2009-09-08 17:42:00,64.116,64.125,64.115,64.12,44800000.0
2009-09-08 17:43:00,64.115,64.116,64.082,64.082,41600000.0
2009-09-08 17:44:00,64.078,64.089,64.076,64.088,30400000.0
2009-09-08 17:45:00,64.074,64.086,64.067,64.082,30400000.0
2009-09-08 17:46:00,64.099,64.123,64.099,64.123,41600000.0
2009-09-08 17:47:00,64.142,64.148,64.14,64.148,57600000.0
2009-09-08 17:48:00,64.149,64.15,64.14,64.146,57600000.0
2009-09-08 17:49:00,64.143,64.16,64.14,64.16,46400000.0
2009-09-08 17:50:00,64.156,64.159,64.136,64.138,52800000.0
2009-09-08 17:51:00,64.111,64.149,64.111,64.149,50000000.0
2009-09-08 17:52:00,64.146,64.146,64.131,64.131,43200000.0
2009-09-08 17:53:00,64.116,64.116,64.104,64.108,34000000.0
2009-09-08 17:54:00,64.111,64.117,64.108,64.117,38400000.0
2009-09-08 17:55:00,64.138,64.154,64.138,64.154,40000000.0
2009-09-08 17:56:00,64.168,64.182,64.165,64.182,44800000.0
2009-09-08 17:57:00,64.17,64.179,64.165,64.173,36800000.0
2009-09-08 17:58:00,64.183,64.185,64.178,64.179,57600000.0
2009-09-08 17:59:00,64.196,64.215,64.196,64.214,62400000.0
2009-09-08 18:00:00,64.211,64.211,64.2,64.2,50600000.0
2009-09-08 18:01:00,64.188,64.19,64.15,64.15,32000000.0
2009-09-08 18:02:00,64.136,64.148,64.132,64.138,24000000.0
2009-09-08 18:03:00,64.16,64.179,64.16,64.177,36800000.0
2009-09-08 18:04:00,64.146,64.16,64.14,64.14,33600000.0
2009-09-08 18:05:00,64.16,64.168,64.16,64.164,43200000.0
2009-09-08 18:06:00,64.135,64.157,64.135,64.157,30400000.0
2009-09-08 18:07:00,64.172,64.177,64.171,64.174,35200000.0
2009-09-08 18:08:00,64.162,64.17,64.161,64.17,84800000.0
2009-09-08 18:09:00,64.165,64.167,64.147,64.161,33600000.0
2009-09-08 18:10:00,64.17,64.176,64.161,64.176,35200000.0
2009-09-08 18:11:00,64.175,64.179,64.156,64.156,26000000.0
2009-09-08 18:12:00,64.16,64.173,64.156,64.173,11200000.0
2009-09-08 18:13:00,64.178,64.193,64.178,64.19,27600000.0
2009-09-08 18:14:00,64.196,64.196,64.186,64.186,19200000.0
2009-09-08 18:15:00,64.193,64.197,64.188,64.195,30400000.0
2009-09-08 18:16:00,64.19,64.195,64.18,64.195,56000000.0
2009-09-08 18:17:00,64.205,64.246,64.205,64.246,43200000.0
2009-09-08 18:18:00,64.25,64.258,64.249,64.257,30400000.0
2009-09-08 18:19:00,64.271,64.271,64.257,64.257,46800000.0
2009-09-08 18:20:00,64.245,64.247,64.237,64.237,43200000.0
2009-09-08 18:21:00,64.234,64.242,64.231,64.237,32000000.0
2009-09-08 18:22:00,64.237,64.248,64.232,64.237,33600000.0
2009-09-08 18:23:00,64.244,64.244,64.227,64.232,46400000.0
2009-09-08 18:24:00,64.227,64.235,64.223,64.235,52800000.0
2009-09-08 18:25:00,64.235,64.235,64.219,64.227,33600000.0
2009-09-08 18:26:00,64.224,64.224,64.196,64.196,30400000.0
2009-09-08 18:27:00,64.209,64.226,64.209,64.226,34000000.0
2009-09-08 18:28:00,64.218,64.22,64.204,64.204,12800000.0
2009-09-08 18:29:00,64.201,64.201,64.172,64.172,25600000.0
2009-09-08 18:30:00,64.184,64.205,64.184,64.196,36800000.0
2009-09-08 18:31:00,64.195,64.195,64.185,64.187,74400000.0
2009-09-08 18:32:00,64.19,64.198,64.189,64.194,70400000.0
2009-09-08 18:33:00,64.2,64.206,64.198,64.206,32000000.0
2009-09-08 18:34:00,64.205,64.213,64.2,64.213,19200000.0
2009-09-08 18:35:00,64.213,64.218,64.202,64.202,43200000.0
2009-09-08 18:36:00,64.209,64.213,64.204,64.21,68800000.0
2009-09-08 18:37:00,64.211,64.22,64.203,64.22,36800000.0
2009-09-08 18:38:00,64.22,64.229,64.215,64.221,49600000.0
2009-09-08 18:39:00,64.235,64.239,64.227,64.236,76800000.0
2009-09-08 18:40:00,64.236,64.237,64.228,64.229,65600000.0
2009-09-08 18:41:00,64.228,64.247,64.228,64.247,72000000.0
2009-09-08 18:42:00,64.256,64.256,64.247,64.25,79200000.0
2009-09-08 18:43:00,64.246,64.258,64.245,64.25,49600000.0
2009-09-08 18:44:00,64.247,64.247,64.237,64.237,30400000.0
2009-09-08 18:45:00,64.229,64.237,64.229,64.229,52800000.0
2009-09-08 18:46:00,64.198,64.225,64.198,64.225,78400000.0
2009-09-08 18:47:00,64.226,64.228,64.22,64.22,54400000.0
2009-09-08 18:48:00,64.222,64.224,64.194,64.194,28800000.0
2009-09-08 18:49:00,64.19,64.193,64.185,64.19,24400000.0
2009-09-08 18:50:00,64.165,64.195,64.165,64.195,46800000.0
2009-09-08 18:51:00,64.196,64.203,64.196,64.197,35200000.0
2009-09-08 18:52:00,64.198,64.22,64.198,64.217,19200000.0
2009-09-08 18:53:00,64.222,64.238,64.222,64.238,30400000.0
2009-09-08 18:54:00,64.206,64.225,64.204,64.209,19200000.0
2009-09-08 18:55:00,64.229,64.245,64.229,64.245,22400000.0
2009-09-08 18:56:00,64.246,64.246,64.236,64.237,16000000.0
2009-09-08 18:57:00,64.236,64.239,64.216,64.216,19200000.0
2009-09-08 18:58:00,64.211,64.211,64.202,64.209,32000000.0
2009-09-08 18:59:00,64.21,64.216,64.209,64.216,32000000.0
2009-09-08 19:00:00,64.231,64.238,64.227,64.238,14800000.0
2009-09-08 19:01:00,64.24,64.243,64.229,64.229,19200000.0
2009-09-08 19:02:00,64.225,64.24,64.22,64.226,43200000.0
2009-09-08 19:03:00,64.225,64.225,64.217,64.218,14400000.0
2009-09-08 19:04:00,64.212,64.219,64.207,64.207,40000000.0
2009-09-08 19:05:00,64.212,64.212,64.2,64.2,22400000.0
2009-09-08 19:06:00,64.199,64.211,64.194,64.209,56400000.0
2009-09-08 19:07:00,64.21,64.212,64.204,64.204,35200000.0
2009-09-08 19:08:00,64.162,64.194,64.162,64.186,22400000.0
2009-09-08 19:09:00,64.189,64.191,64.171,64.171,46400000.0
2009-09-08 19:10:00,64.148,64.148,64.122,64.138,20800000.0
2009-09-08 19:11:00,64.138,64.146,64.133,64.146,30400000.0
2009-09-08 19:12:00,64.152,64.159,64.149,64.159,24400000.0
2009-09-08 19:13:00,64.139,64.155,64.139,64.15,30800000.0
2009-09-08 19:14:00,64.16,64.161,64.15,64.155,36800000.0
2009-09-08 19:15:00,64.157,64.162,64.153,64.161,25600000.0
2009-09-08 19:16:00,64.166,64.205,64.166,64.205,35200000.0
2009-09-08 19:17:00,64.22,64.227,64.214,64.214,12800000.0
2009-09-08 19:18:00,64.179,64.199,64.179,64.199,32000000.0
2009-09-08 19:19:00,64.204,64.204,64.194,64.194,25600000.0
2009-09-08 19:20:00,64.193,64.193,64.179,64.186,15200000.0
2009-09-08 19:21:00,64.183,64.183,64.169,64.169,17600000.0
2009-09-08 19:22:00,64.137,64.167,64.137,64.164,14400000.0
2009-09-08 19:23:00,64.173,64.201,64.173,64.201,12800000.0
2009-09-08 19:24:00,64.213,64.226,64.211,64.215,48000000.0
2009-09-08 19:25:00,64.214,64.228,64.214,64.228,49600000.0
2009-09-08 19:26:00,64.226,64.226,64.189,64.189,41600000.0
2009-09-08 19:27:00,64.19,64.212,64.19,64.211,27200000.0
2009-09-08 19:28:00,64.213,64.214,64.208,64.209,36800000.0
2009-09-08 19:29:00,64.214,64.221,64.211,64.213,33600000.0
2009-09-08 19:30:00,64.214,64.214,64.187,64.187,48000000.0
2009-09-08 19:31:00,64.193,64.2,64.187,64.19,20800000.0
2009-09-08 19:32:00,64.181,64.19,64.178,64.178,40000000.0
2009-09-08 19:33:00,64.176,64.181,64.171,64.172,32000000.0
2009-09-08 19:34:00,64.17,64.181,64.164,64.174,52800000.0
2009-09-08 19:35:00,64.175,64.177,64.166,64.167,25600000.0
2009-09-08 19:36:00,64.17,64.172,64.167,64.168,24000000.0
2009-09-08 19:37:00,64.175,64.182,64.169,64.179,30400000.0
2009-09-08 19:38:00,64.159,64.181,64.159,64.181,22400000.0
2009-09-08 19:39:00,64.185,64.197,64.185,64.197,11200000.0
2009-09-08 19:40:00,64.195,64.206,64.195,64.206,22400000.0
2009-09-08 19:41:00,64.211,64.211,64.195,64.198,11600000.0
2009-09-08 19:42:00,64.192,64.196,64.183,64.183,11200000.0
2009-09-08 19:43:00,64.158,64.177,64.158,64.177,19200000.0
2009-09-08 19:44:00,64.179,64.184,64.17,64.184,40000000.0
2009-09-08 19:45:00,64.194,64.2,64.186,64.186,12800000.0
2009-09-08 19:46:00,64.183,64.192,64.183,64.188,14400000.0
2009-09-08 19:47:00,64.177,64.181,64.167,64.167,22400000.0
2009-09-08 19:48:00,64.168,64.173,64.164,64.165,22400000.0
2009-09-08 19:49:00,64.16,64.162,64.153,64.153,30400000.0
2009-09-08 19:50:00,64.151,64.166,64.151,64.16,19200000.0
2009-09-08 19:51:00,64.146,64.146,64.124,64.128,16000000.0
2009-09-08 19:52:00,64.127,64.152,64.124,64.152,12800000.0
2009-09-08 19:53:00,64.164,64.17,64.163,64.17,12800000.0
2009-09-08 19:54:00,64.168,64.168,64.16,64.168,11200000.0
2009-09-08 19:55:00,64.171,64.184,64.167,64.184,36800000.0
2009-09-08 19:56:00,64.166,64.186,64.166,64.186,11600000.0
2009-09-08 19:57:00,64.199,64.199,64.19,64.19,16000000.0
2009-09-08 19:58:00,64.189,64.196,64.189,64.196,11200000.0
2009-09-08 19:59:00,64.204,64.207,64.199,64.206,21600000.0
2009-09-08 20:00:00,64.22,64.221,64.213,64.221,18000000.0
2009-09-08 20:01:00,64.217,64.217,64.213,64.213,11200000.0
2009-09-08 20:02:00,64.215,64.22,64.203,64.203,17600000.0
2009-09-08 20:03:00,64.187,64.187,64.17,64.18,28800000.0
2009-09-08 20:04:00,64.167,64.171,64.156,64.156,30800000.0
2009-09-08 20:05:00,64.145,64.145,64.132,64.145,19200000.0
2009-09-08 20:06:00,64.152,64.153,64.143,64.153,16400000.0
2009-09-08 20:07:00,64.16,64.185,64.16,64.166,12800000.0
2009-09-08 20:08:00,64.164,64.174,64.157,64.159,38800000.0
2009-09-08 20:09:00,64.161,64.169,64.158,64.167,65600000.0
2009-09-08 20:10:00,64.17,64.174,64.164,64.164,19200000.0
2009-09-08 20:11:00,64.158,64.167,64.149,64.166,28800000.0
2009-09-08 20:12:00,64.186,64.189,64.18,64.183,25600000.0
2009-09-08 20:13:00,64.181,64.184,64.156,64.162,27200000.0
2009-09-08 20:14:00,64.187,64.191,64.179,64.191,12800000.0
2009-09-08 20:15:00,64.18,64.184,64.175,64.175,11200000.0
2009-09-08 20:16:00,64.188,64.189,64.172,64.172,28800000.0
2009-09-08 20:17:00,64.148,64.151,64.123,64.141,33600000.0
2009-09-08 20:18:00,64.161,64.171,64.161,64.164,32000000.0
2009-09-08 20:19:00,64.167,64.173,64.16,64.16,12800000.0
2009-09-08 20:20:00,64.165,64.187,64.155,64.187,19200000.0
2009-09-08 20:21:00,64.2,64.2,64.193,64.197,8000000.0
2009-09-08 20:22:00,64.191,64.207,64.191,64.207,9600000.0
2009-09-08 20:23:00,64.205,64.208,64.195,64.195,9600000.0
2009-09-08 20:24:00,64.187,64.211,64.18,64.18,12800000.0
2009-09-08 20:25:00,64.185,64.191,64.172,64.191,14400000.0
2009-09-08 20:26:00,64.183,64.194,64.183,64.188,16000000.0
2009-09-08 20:27:00,64.18,64.197,64.172,64.172,14400000.0
2009-09-08 20:28:00,64.164,64.164,64.153,64.158,18000000.0
2009-09-08 20:29:00,64.169,64.169,64.155,64.155,16000000.0
2009-09-08 20:30:00,64.158,64.175,64.158,64.168,27200000.0
2009-09-08 20:31:00,64.176,64.192,64.176,64.192,12800000.0
2009-09-08 20:32:00,64.187,64.188,64.183,64.186,9600000.0
2009-09-08 20:33:00,64.194,64.199,64.188,64.188,16000000.0
2009-09-08 20:34:00,64.179,64.179,64.166,64.166,8000000.0
2009-09-08 20:35:00,64.164,64.165,64.147,64.147,14400000.0
2009-09-08 20:36:00,64.117,64.14,64.117,64.14,15400000.0
2009-09-08 20:37:00,64.144,64.164,64.144,64.164,12800000.0
2009-09-08 20:38:00,64.179,64.187,64.174,64.187,9600000.0
2009-09-08 20:39:00,64.189,64.196,64.189,64.193,14400000.0
2009-09-08 20:40:00,64.188,64.201,64.178,64.201,8000000.0
2009-09-08 20:41:00,64.207,64.21,64.198,64.209,11200000.0
2009-09-08 20:42:00,64.203,64.203,64.176,64.176,11200000.0
2009-09-08 20:43:00,64.176,64.183,64.175,64.183,11200000.0
2009-09-08 20:44:00,64.198,64.226,64.198,64.223,11600000.0
2009-09-08 20:45:00,64.216,64.216,64.197,64.197,13200000.0
2009-09-08 20:46:00,64.197,64.197,64.184,64.184,9600000.0
2009-09-08 20:47:00,64.186,64.195,64.186,64.186,12800000.0
2009-09-08 20:48:00,64.192,64.2,64.191,64.2,17600000.0
2009-09-08 20:49:00,64.204,64.211,64.203,64.203,19200000.0
2009-09-08 20:50:00,64.216,64.23,64.216,64.226,16000000.0
2009-09-08 20:51:00,64.225,64.235,64.225,64.229,28800000.0
2009-09-08 20:52:00,64.22,64.232,64.22,64.228,12800000.0
2009-09-08 20:53:00,64.227,64.23,64.22,64.23,11200000.0
2009-09-08 20:54:00,64.231,64.243,64.23,64.243,11200000.0
2009-09-08 20:55:00,64.25,64.251,64.224,64.224,16000000.0
2009-09-08 20:56:00,64.22,64.227,64.213,64.227,12800000.0
2009-09-08 20:57:00,64.207,64.218,64.206,64.216,22400000.0
2009-09-08 20:58:00,64.21,64.21,64.199,64.199,16000000.0
2009-09-08 20:59:00,64.186,64.186,64.17,64.17,8000000.0
2009-09-08 21:00:00,64.173,64.178,64.167,64.176,17600000.0
2009-09-08 21:01:00,64.167,64.167,64.137,64.137,17600000.0
2009-09-08 21:02:00,64.124,64.125,64.119,64.119,9600000.0
2009-09-08 21:03:00,64.117,64.121,64.115,64.115,9600000.0
2009-09-08 21:04:00,64.121,64.13,64.121,64.122,8000000.0
2009-09-08 21:05:00,64.139,64.148,64.139,64.142,14400000.0
2009-09-08 21:06:00,64.142,64.146,64.133,64.133,10600000.0
2009-09-08 21:07:00,64.117,64.126,64.114,64.125,14400000.0
2009-09-08 21:08:00,64.123,64.123,64.106,64.106,16000000.0
2009-09-08 21:09:00,64.113,64.125,64.113,64.125,22400000.0
2009-09-08 21:10:00,64.108,64.124,64.107,64.124,12800000.0
2009-09-08 21:11:00,64.118,64.118,64.111,64.112,17600000.0
2009-09-08 21:12:00,64.106,64.114,64.106,64.114,9600000.0
2009-09-08 21:13:00,64.119,64.137,64.119,64.137,12800000.0
2009-09-08 21:14:00,64.13,64.132,64.126,64.127,25600000.0
2009-09-08 21:15:00,64.112,64.12,64.105,64.12,32000000.0
2009-09-08 21:16:00,64.128,64.137,64.128,64.133,19200000.0
2009-09-08 21:17:00,64.146,64.146,64.14,64.14,17600000.0
2009-09-08 21:18:00,64.14,64.148,64.14,64.148,22400000.0
2009-09-08 21:19:00,64.129,64.133,64.12,64.124,12800000.0
2009-09-08 21:20:00,64.139,64.142,64.134,64.134,16000000.0
2009-09-08 21:21:00,64.137,64.15,64.137,64.15,8000000.0
2009-09-08 21:22:00,64.137,64.143,64.131,64.138,12800000.0
2009-09-08 21:23:00,64.148,64.148,64.126,64.141,16000000.0
2009-09-08 21:24:00,64.142,64.165,64.142,64.165,11200000.0
2009-09-08 21:25:00,64.175,64.179,64.171,64.172,17600000.0
2009-09-08 21:26:00,64.179,64.179,64.171,64.174,24000000.0
2009-09-08 21:27:00,64.176,64.18,64.171,64.179,22400000.0
2009-09-08 21:28:00,64.174,64.181,64.173,64.181,30400000.0
2009-09-08 21:29:00,64.168,64.168,64.154,64.154,27200000.0
2009-09-08 21:30:00,64.179,64.189,64.179,64.189,8400000.0
2009-09-08 21:31:00,64.193,64.194,64.184,64.184,16000000.0
2009-09-08 21:32:00,64.177,64.189,64.177,64.189,12800000.0
2009-09-08 21:33:00,64.194,64.194,64.188,64.191,8400000.0
2009-09-08 21:34:00,64.198,64.2,64.197,64.2,12800000.0
2009-09-08 21:35:00,64.201,64.235,64.201,64.235,14400000.0
2009-09-08 21:36:00,64.245,64.254,64.242,64.246,11200000.0
2009-09-08 21:37:00,64.252,64.26,64.243,64.246,16000000.0
2009-09-08 21:38:00,64.235,64.245,64.231,64.242,14400000.0
2009-09-08 21:39:00,64.239,64.25,64.239,64.25,11200000.0
2009-09-08 21:40:00,64.244,64.248,64.236,64.236,12800000.0
2009-09-08 21:41:00,64.237,64.241,64.231,64.231,12800000.0
2009-09-08 21:42:00,64.233,64.233,64.226,64.226,8000000.0
2009-09-08 21:43:00,64.236,64.24,64.229,64.238,12800000.0
2009-09-08 21:44:00,64.24,64.246,64.236,64.246,16000000.0
2009-09-08 21:45:00,64.243,64.243,64.229,64.232,17600000.0
2009-09-08 21:46:00,64.235,64.244,64.233,64.235,8000000.0
2009-09-08 21:47:00,64.245,64.254,64.242,64.254,11200000.0
2009-09-08 21:48:00,64.249,64.251,64.245,64.25,35200000.0
2009-09-08 21:49:00,64.253,64.258,64.252,64.256,12800000.0
2009-09-08 21:50:00,64.254,64.261,64.254,64.256,11200000.0
2009-09-08 21:51:00,64.254,64.257,64.247,64.249,17600000.0
2009-09-08 21:52:00,64.264,64.268,64.263,64.268,22400000.0
2009-09-08 21:53:00,64.274,64.29,64.274,64.286,24000000.0
2009-09-08 21:54:00,64.278,64.278,64.263,64.263,8000000.0
2009-09-08 21:55:00,64.258,64.258,64.24,64.249,12800000.0
2009-09-08 21:56:00,64.235,64.235,64.215,64.215,16000000.0
2009-09-08 21:57:00,64.199,64.213,64.199,64.205,11200000.0
2009-09-08 21:58:00,64.2,64.206,64.173,64.2,28800000.0
2009-09-08 21:59:00,64.204,64.205,64.191,64.195,35200000.0
2009-09-08 22:00:00,64.189,64.193,64.18,64.18,11200000.0
2009-09-08 22:01:00,64.175,64.175,64.162,64.162,19200000.0
2009-09-08 22:02:00,64.159,64.164,64.152,64.164,8000000.0
2009-09-08 22:03:00,64.161,64.161,64.141,64.148,17600000.0
2009-09-08 22:04:00,64.17,64.186,64.167,64.167,17600000.0
2009-09-08 22:05:00,64.185,64.191,64.185,64.188,9600000.0
2009-09-08 22:06:00,64.161,64.169,64.153,64.162,12800000.0
2009-09-08 22:07:00,64.185,64.185,64.169,64.173,16000000.0
2009-09-08 22:08:00,64.183,64.186,64.177,64.186,17600000.0
2009-09-08 22:09:00,64.15,64.185,64.15,64.184,12800000.0
2009-09-08 22:10:00,64.16,64.196,64.16,64.196,22400000.0
2009-09-08 22:11:00,64.195,64.211,64.189,64.211,11200000.0
2009-09-08 22:12:00,64.206,64.21,64.206,64.209,12800000.0
2009-09-08 22:13:00,64.213,64.219,64.213,64.217,16000000.0
2009-09-08 22:14:00,64.221,64.229,64.221,64.225,11200000.0
2009-09-08 22:15:00,64.217,64.227,64.21,64.227,14400000.0
2009-09-08 22:16:00,64.231,64.248,64.231,64.248,9600000.0
2009-09-08 22:17:00,64.251,64.256,64.248,64.256,19200000.0
2009-09-08 22:18:00,64.225,64.249,64.225,64.249,11200000.0
2009-09-08 22:19:00,64.255,64.26,64.25,64.252,12800000.0
2009-09-08 22:20:00,64.254,64.268,64.254,64.258,12800000.0
2009-09-08 22:21:00,64.239,64.244,64.237,64.238,11200000.0
2009-09-08 22:22:00,64.236,64.236,64.232,64.232,11200000.0
2009-09-08 22:23:00,64.223,64.224,64.217,64.217,9600000.0
2009-09-08 22:24:00,64.214,64.215,64.212,64.215,11200000.0
2009-09-08 22:25:00,64.216,64.216,64.207,64.214,16400000.0
2009-09-08 22:26:00,64.221,64.229,64.221,64.223,11200000.0
2009-09-08 22:27:00,64.22,64.224,64.22,64.224,12800000.0
2009-09-08 22:28:00,64.22,64.225,64.213,64.217,11200000.0
2009-09-08 22:29:00,64.234,64.235,64.214,64.223,16000000.0
2009-09-08 22:30:00,64.227,64.229,64.221,64.221,8000000.0
2009-09-08 22:31:00,64.216,64.216,64.202,64.202,11200000.0
2009-09-08 22:32:00,64.209,64.209,64.192,64.2,12800000.0
2009-09-08 22:33:00,64.201,64.21,64.199,64.208,33600000.0
2009-09-08 22:34:00,64.212,64.217,64.2,64.217,25600000.0
2009-09-08 22:35:00,64.22,64.223,64.217,64.218,32400000.0
2009-09-08 22:36:00,64.208,64.208,64.203,64.203,43200000.0
2009-09-08 22:37:00,64.199,64.205,64.193,64.193,26000000.0
2009-09-08 22:38:00,64.199,64.199,64.175,64.188,19600000.0
2009-09-08 22:39:00,64.181,64.181,64.154,64.18,11200000.0
2009-09-08 22:40:00,64.198,64.198,64.187,64.19,16000000.0
2009-09-08 22:41:00,64.191,64.194,64.19,64.193,8000000.0
2009-09-08 22:42:00,64.194,64.199,64.194,64.196,9600000.0
2009-09-08 22:43:00,64.195,64.211,64.194,64.211,16000000.0
2009-09-08 22:44:00,64.177,64.205,64.177,64.205,8000000.0
2009-09-08 22:45:00,64.218,64.222,64.185,64.185,16000000.0
2009-09-08 22:46:00,64.21,64.226,64.19,64.226,12800000.0
2009-09-08 22:47:00,64.223,64.223,64.205,64.205,11200000.0
2009-09-08 22:48:00,64.198,64.223,64.198,64.208,17600000.0
2009-09-08 22:49:00,64.215,64.224,64.21,64.224,12800000.0
2009-09-08 22:50:00,64.224,64.238,64.224,64.229,12800000.0
2009-09-08 22:51:00,64.233,64.233,64.223,64.227,14400000.0
2009-09-08 22:52:00,64.218,64.223,64.217,64.221,11200000.0
2009-09-08 22:53:00,64.212,64.217,64.212,64.216,12800000.0
2009-09-08 22:54:00,64.194,64.225,64.194,64.225,12800000.0
2009-09-08 22:55:00,64.235,64.244,64.232,64.232,12800000.0
2009-09-08 22:56:00,64.202,64.244,64.202,64.244,9600000.0
2009-09-08 22:57:00,64.244,64.244,64.238,64.238,12800000.0
2009-09-08 22:58:00,64.236,64.236,64.212,64.212,14400000.0
2009-09-08 22:59:00,64.219,64.22,64.206,64.206,8000000.0
2009-09-08 23:00:00,64.219,64.224,64.209,64.22,17600000.0
2009-09-08 23:01:00,64.222,64.226,64.221,64.226,8000000.0
2009-09-08 23:02:00,64.22,64.229,64.211,64.222,17600000.0
2009-09-08 23:03:00,64.218,64.232,64.218,64.231,16000000.0
2009-09-08 23:04:00,64.219,64.225,64.218,64.218,14400000.0
2009-09-08 23:05:00,64.216,64.226,64.216,64.22,33600000.0
2009-09-08 23:06:00,64.22,64.229,64.22,64.225,12800000.0
2009-09-08 23:07:00,64.22,64.224,64.22,64.22,12800000.0
2009-09-08 23:08:00,64.218,64.226,64.218,64.218,16000000.0
2009-09-08 23:09:00,64.231,64.238,64.227,64.227,17600000.0
2009-09-08 23:10:00,64.198,64.224,64.198,64.214,12800000.0
2009-09-08 23:11:00,64.227,64.227,64.218,64.225,11200000.0
2009-09-08 23:12:00,64.23,64.241,64.23,64.241,20800000.0
2009-09-08 23:13:00,64.248,64.251,64.245,64.245,12800000.0
2009-09-08 23:14:00,64.245,64.248,64.245,64.245,11200000.0
2009-09-08 23:15:00,64.242,64.243,64.227,64.237,13200000.0
2009-09-08 23:16:00,64.224,64.224,64.221,64.224,9600000.0
2009-09-08 23:17:00,64.227,64.237,64.224,64.224,12800000.0
2009-09-08 23:18:00,64.232,64.232,64.227,64.232,8000000.0
2009-09-08 23:19:00,64.24,64.24,64.223,64.23,12800000.0
2009-09-08 23:20:00,64.227,64.238,64.222,64.235,14400000.0
2009-09-08 23:21:00,64.215,64.223,64.21,64.218,16000000.0
2009-09-08 23:22:00,64.23,64.235,64.22,64.222,11200000.0
2009-09-08 23:23:00,64.238,64.239,64.232,64.232,11200000.0
2009-09-08 23:24:00,64.219,64.238,64.218,64.238,11200000.0
2009-09-08 23:25:00,64.226,64.232,64.224,64.23,17600000.0
2009-09-08 23:26:00,64.247,64.247,64.223,64.234,12800000.0
2009-09-08 23:27:00,64.245,64.246,64.239,64.239,11200000.0
2009-09-08 23:28:00,64.245,64.248,64.234,64.234,9600000.0
2009-09-08 23:29:00,64.226,64.268,64.225,64.245,12800000.0
2009-09-08 23:30:00,64.268,64.271,64.229,64.229,12800000.0
2009-09-08 23:31:00,64.245,64.245,64.239,64.239,12800000.0
2009-09-08 23:32:00,64.244,64.245,64.234,64.234,9600000.0
2009-09-08 23:33:00,64.231,64.231,64.223,64.223,12800000.0
2009-09-08 23:34:00,64.231,64.231,64.213,64.213,8000000.0
2009-09-08 23:35:00,64.209,64.212,64.199,64.199,16000000.0
2009-09-08 23:36:00,64.218,64.222,64.214,64.222,9600000.0
2009-09-08 23:37:00,64.209,64.221,64.194,64.194,12800000.0
2009-09-08 23:38:00,64.209,64.222,64.209,64.21,11200000.0
2009-09-08 23:39:00,64.205,64.21,64.179,64.21,12800000.0
2009-09-08 23:40:00,64.188,64.199,64.176,64.189,35200000.0
2009-09-08 23:41:00,64.201,64.215,64.201,64.214,13200000.0
2009-09-08 23:42:00,64.21,64.21,64.202,64.21,9600000.0
2009-09-08 23:43:00,64.212,64.215,64.208,64.215,14400000.0
2009-09-08 23:44:00,64.218,64.223,64.215,64.215,11200000.0
2009-09-08 23:45:00,64.217,64.217,64.205,64.212,9600000.0
2009-09-08 23:46:00,64.216,64.222,64.208,64.211,11200000.0
2009-09-08 23:47:00,64.223,64.228,64.217,64.225,14400000.0
2009-09-08 23:48:00,64.214,64.224,64.214,64.224,8000000.0
2009-09-08 23:49:00,64.205,64.225,64.2,64.22,16400000.0
2009-09-08 23:50:00,64.23,64.23,64.22,64.223,12800000.0
2009-09-08 23:51:00,64.22,64.226,64.22,64.224,12800000.0
2009-09-08 23:52:00,64.219,64.234,64.216,64.222,13200000.0
2009-09-08 23:53:00,64.225,64.233,64.209,64.214,12800000.0
2009-09-08 23:54:00,64.228,64.237,64.209,64.233,14400000.0
2009-09-08 23:55:00,64.228,64.228,64.194,64.198,8000000.0
2009-09-08 23:56:00,64.165,64.196,64.165,64.196,12800000.0
2009-09-08 23:57:00,64.204,64.214,64.193,64.202,11200000.0
2009-09-08 23:58:00,64.194,64.203,64.191,64.191,8400000.0
2009-09-08 23:59:00,64.209,64.21,64.201,64.204,11200000.0
2009-09-09 00:00:00,64.206,64.212,64.2,64.2,17600000.0
2009-09-09 00:01:00,64.198,64.201,64.191,64.201,12800000.0
2009-09-09 00:02:00,64.196,64.21,64.177,64.207,11200000.0
2009-09-09 00:03:00,64.174,64.191,64.174,64.176,12800000.0
2009-09-09 00:04:00,64.181,64.197,64.181,64.197,9600000.0
2009-09-09 00:05:00,64.184,64.197,64.163,64.164,16000000.0
2009-09-09 00:06:00,64.175,64.196,64.17,64.196,11200000.0
2009-09-09 00:07:00,64.203,64.203,64.192,64.203,14400000.0
2009-09-09 00:08:00,64.199,64.208,64.191,64.192,11200000.0
2009-09-09 00:09:00,64.107,64.203,64.107,64.171,16000000.0
2009-09-09 00:10:00,64.19,64.191,64.183,64.183,33600000.0
2009-09-09 00:11:00,64.181,64.187,64.171,64.185,16000000.0
2009-09-09 00:12:00,64.175,64.188,64.175,64.185,12800000.0
2009-09-09 00:13:00,64.188,64.19,64.187,64.188,14400000.0
2009-09-09 00:14:00,64.158,64.181,64.156,64.169,24000000.0
2009-09-09 00:15:00,64.19,64.195,64.188,64.193,28800000.0
2009-09-09 00:16:00,64.186,64.189,64.173,64.173,14400000.0
2009-09-09 00:17:00,64.168,64.18,64.161,64.161,17600000.0
2009-09-09 00:18:00,64.157,64.16,64.155,64.155,12800000.0
2009-09-09 00:19:00,64.148,64.148,64.122,64.128,12800000.0
2009-09-09 00:20:00,64.15,64.15,64.134,64.134,17600000.0
2009-09-09 00:21:00,64.14,64.144,64.137,64.14,14400000.0
2009-09-09 00:22:00,64.108,64.128,64.107,64.116,17600000.0
2009-09-09 00:23:00,64.128,64.155,64.128,64.155,8000000.0
2009-09-09 00:24:00,64.169,64.173,64.162,64.162,8000000.0
2009-09-09 00:25:00,64.159,64.165,64.135,64.148,16000000.0
2009-09-09 00:26:00,64.18,64.189,64.18,64.188,11200000.0
2009-09-09 00:27:00,64.179,64.179,64.153,64.159,16000000.0
2009-09-09 00:28:00,64.164,64.164,64.154,64.156,32000000.0
2009-09-09 00:29:00,64.154,64.158,64.152,64.155,13200000.0
2009-09-09 00:30:00,64.175,64.184,64.171,64.172,11200000.0
2009-09-09 00:31:00,64.166,64.194,64.166,64.194,8000000.0
2009-09-09 00:32:00,64.199,64.237,64.199,64.237,12800000.0
2009-09-09 00:33:00,64.226,64.234,64.226,64.227,12800000.0
2009-09-09 00:34:00,64.254,64.258,64.247,64.25,19200000.0
2009-09-09 00:35:00,64.247,64.248,64.236,64.236,28800000.0
2009-09-09 00:36:00,64.25,64.26,64.25,64.25,14400000.0
2009-09-09 00:37:00,64.265,64.265,64.253,64.253,12800000.0
2009-09-09 00:38:00,64.259,64.268,64.177,64.268,12800000.0
2009-09-09 00:39:00,64.228,64.24,64.228,64.233,12800000.0
2009-09-09 00:40:00,64.271,64.271,64.255,64.263,11200000.0
2009-09-09 00:41:00,64.269,64.275,64.268,64.268,12800000.0
2009-09-09 00:42:00,64.273,64.275,64.26,64.269,12800000.0
2009-09-09 00:43:00,64.259,64.274,64.259,64.269,11200000.0
2009-09-09 00:44:00,64.281,64.286,64.262,64.275,8000000.0
2009-09-09 00:45:00,64.276,64.282,64.272,64.275,11200000.0
2009-09-09 00:46:00,64.285,64.288,64.281,64.282,10000000.0
2009-09-09 00:47:00,64.278,64.278,64.253,64.253,12800000.0
2009-09-09 00:48:00,64.256,64.261,64.254,64.258,11200000.0
2009-09-09 00:49:00,64.237,64.24,64.215,64.218,16000000.0
2009-09-09 00:50:00,64.244,64.252,64.228,64.252,22400000.0
2009-09-09 00:51:00,64.254,64.271,64.246,64.271,17600000.0
2009-09-09 00:52:00,64.27,64.274,64.248,64.256,11200000.0
2009-09-09 00:53:00,64.266,64.281,64.266,64.275,8000000.0
2009-09-09 00:54:00,64.286,64.3,64.286,64.3,11200000.0
2009-09-09 00:55:00,64.291,64.297,64.28,64.29,29200000.0
2009-09-09 00:56:00,64.289,64.302,64.266,64.289,12800000.0
2009-09-09 00:57:00,64.301,64.308,64.299,64.3,11200000.0
2009-09-09 00:58:00,64.296,64.296,64.267,64.267,12800000.0
2009-09-09 00:59:00,64.26,64.275,64.26,64.275,11200000.0
2009-09-09 01:00:00,64.291,64.311,64.291,64.311,16000000.0
2009-09-09 01:01:00,64.318,64.33,64.307,64.33,17600000.0
2009-09-09 01:02:00,64.335,64.335,64.322,64.333,11200000.0
2009-09-09 01:03:00,64.325,64.327,64.314,64.327,22400000.0
2009-09-09 01:04:00,64.344,64.344,64.326,64.335,12800000.0
2009-09-09 01:05:00,64.337,64.354,64.336,64.342,30400000.0
2009-09-09 01:06:00,64.353,64.362,64.353,64.361,12800000.0
2009-09-09 01:07:00,64.333,64.34,64.326,64.34,11200000.0
2009-09-09 01:08:00,64.351,64.357,64.348,64.357,16400000.0
2009-09-09 01:09:00,64.362,64.382,64.362,64.379,16000000.0
2009-09-09 01:10:00,64.39,64.391,64.385,64.387,12800000.0
2009-09-09 01:11:00,64.395,64.395,64.387,64.389,11200000.0
2009-09-09 01:12:00,64.394,64.394,64.388,64.388,8000000.0
2009-09-09 01:13:00,64.388,64.391,64.385,64.391,17600000.0
2009-09-09 01:14:00,64.382,64.384,64.379,64.384,9600000.0
2009-09-09 01:15:00,64.382,64.383,64.377,64.382,17600000.0
2009-09-09 01:16:00,64.365,64.38,64.36,64.362,25600000.0
2009-09-09 01:17:00,64.371,64.377,64.371,64.377,11200000.0
2009-09-09 01:18:00,64.375,64.377,64.366,64.368,12800000.0
2009-09-09 01:19:00,64.366,64.366,64.352,64.352,11200000.0
2009-09-09 01:20:00,64.36,64.36,64.343,64.343,19200000.0
2009-09-09 01:21:00,64.32,64.337,64.32,64.33,8000000.0
2009-09-09 01:22:00,64.323,64.326,64.301,64.301,13200000.0
2009-09-09 01:23:00,64.321,64.325,64.31,64.319,16000000.0
2009-09-09 01:24:00,64.324,64.324,64.314,64.319,12800000.0
2009-09-09 01:25:00,64.32,64.325,64.32,64.325,11200000.0
2009-09-09 01:26:00,64.319,64.324,64.315,64.324,14400000.0
2009-09-09 01:27:00,64.328,64.328,64.306,64.32,12800000.0
2009-09-09 01:28:00,64.319,64.325,64.315,64.325,14800000.0
2009-09-09 01:29:00,64.324,64.324,64.316,64.323,16000000.0
2009-09-09 01:30:00,64.319,64.326,64.319,64.323,11200000.0
2009-09-09 01:31:00,64.321,64.321,64.312,64.312,8000000.0
2009-09-09 01:32:00,64.327,64.335,64.327,64.335,12800000.0
2009-09-09 01:33:00,64.342,64.352,64.339,64.35,11200000.0
2009-09-09 01:34:00,64.35,64.365,64.35,64.365,24000000.0
2009-09-09 01:35:00,64.353,64.356,64.347,64.352,13200000.0
2009-09-09 01:36:00,64.36,64.364,64.355,64.36,14400000.0
2009-09-09 01:37:00,64.357,64.367,64.354,64.364,16000000.0
2009-09-09 01:38:00,64.384,64.384,64.357,64.364,17600000.0
2009-09-09 01:39:00,64.367,64.367,64.359,64.359,14400000.0
2009-09-09 01:40:00,64.354,64.369,64.354,64.362,25600000.0
2009-09-09 01:41:00,64.381,64.405,64.367,64.405,12800000.0
2009-09-09 01:42:00,64.385,64.409,64.385,64.408,12800000.0
2009-09-09 01:43:00,64.388,64.393,64.381,64.391,12800000.0
2009-09-09 01:44:00,64.387,64.389,64.368,64.368,11200000.0
2009-09-09 01:45:00,64.374,64.385,64.374,64.385,12800000.0
2009-09-09 01:46:00,64.389,64.392,64.385,64.388,9600000.0
2009-09-09 01:47:00,64.38,64.382,64.364,64.365,19200000.0
2009-09-09 01:48:00,64.38,64.38,64.356,64.372,12800000.0
2009-09-09 01:49:00,64.365,64.368,64.345,64.345,12800000.0
2009-09-09 01:50:00,64.376,64.388,64.376,64.388,14400000.0
2009-09-09 01:51:00,64.388,64.391,64.378,64.386,17600000.0
2009-09-09 01:52:00,64.39,64.394,64.388,64.394,20800000.0
2009-09-09 01:53:00,64.378,64.386,64.377,64.386,17600000.0
2009-09-09 01:54:00,64.357,64.383,64.357,64.376,12800000.0
2009-09-09 01:55:00,64.38,64.38,64.369,64.371,11200000.0
2009-09-09 01:56:00,64.373,64.373,64.37,64.372,12800000.0
2009-09-09 01:57:00,64.37,64.375,64.368,64.369,19600000.0
2009-09-09 01:58:00,64.37,64.376,64.368,64.376,11600000.0
2009-09-09 01:59:00,64.357,64.359,64.356,64.356,12800000.0
2009-09-09 02:00:00,64.369,64.369,64.357,64.364,12800000.0
2009-09-09 02:01:00,64.366,64.366,64.355,64.359,17600000.0
2009-09-09 02:02:00,64.353,64.373,64.351,64.373,11600000.0
2009-09-09 02:03:00,64.363,64.37,64.361,64.363,16000000.0
2009-09-09 02:04:00,64.36,64.36,64.351,64.351,8000000.0
2009-09-09 02:05:00,64.337,64.337,64.323,64.323,12800000.0
2009-09-09 02:06:00,64.327,64.327,64.312,64.32,14400000.0
2009-09-09 02:07:00,64.318,64.32,64.31,64.315,12800000.0
2009-09-09 02:08:00,64.318,64.326,64.31,64.316,8000000.0
2009-09-09 02:09:00,64.323,64.323,64.303,64.31,16000000.0
2009-09-09 02:10:00,64.308,64.32,64.307,64.32,16000000.0
2009-09-09 02:11:00,64.321,64.321,64.28,64.291,12800000.0
2009-09-09 02:12:00,64.31,64.322,64.3,64.322,17600000.0
2009-09-09 02:13:00,64.319,64.332,64.319,64.332,8000000.0
2009-09-09 02:14:00,64.338,64.339,64.334,64.337,8000000.0
2009-09-09 02:15:00,64.333,64.337,64.32,64.32,11200000.0
2009-09-09 02:16:00,64.318,64.329,64.31,64.329,11200000.0
2009-09-09 02:17:00,64.324,64.335,64.324,64.325,9600000.0
2009-09-09 02:18:00,64.329,64.336,64.327,64.332,12800000.0
2009-09-09 02:19:00,64.332,64.358,64.332,64.358,12800000.0
2009-09-09 02:20:00,64.353,64.362,64.274,64.336,12800000.0
2009-09-09 02:21:00,64.32,64.345,64.32,64.345,8000000.0
2009-09-09 02:22:00,64.361,64.375,64.36,64.375,13800000.0
2009-09-09 02:23:00,64.393,64.393,64.38,64.38,9600000.0
2009-09-09 02:24:00,64.354,64.354,64.342,64.346,11200000.0
2009-09-09 02:25:00,64.358,64.371,64.358,64.371,8000000.0
2009-09-09 02:26:00,64.375,64.392,64.375,64.388,12800000.0
2009-09-09 02:27:00,64.395,64.399,64.39,64.399,11200000.0
2009-09-09 02:28:00,64.392,64.392,64.382,64.386,12800000.0
2009-09-09 02:29:00,64.375,64.385,64.375,64.385,11200000.0
2009-09-09 02:30:00,64.392,64.4,64.382,64.382,12800000.0
2009-09-09 02:31:00,64.363,64.363,64.353,64.359,12800000.0
2009-09-09 02:32:00,64.359,64.359,64.349,64.349,11200000.0
2009-09-09 02:33:00,64.354,64.368,64.349,64.368,11200000.0
2009-09-09 02:34:00,64.365,64.38,64.365,64.38,9600000.0
2009-09-09 02:35:00,64.385,64.387,64.375,64.375,12800000.0
2009-09-09 02:36:00,64.362,64.37,64.362,64.365,12800000.0
2009-09-09 02:37:00,64.376,64.386,64.371,64.371,12800000.0
2009-09-09 02:38:00,64.371,64.382,64.368,64.379,17600000.0
2009-09-09 02:39:00,64.37,64.383,64.365,64.382,16000000.0
2009-09-09 02:40:00,64.389,64.402,64.389,64.396,9600000.0
2009-09-09 02:41:00,64.398,64.398,64.379,64.385,11200000.0
2009-09-09 02:42:00,64.405,64.415,64.398,64.415,10600000.0
2009-09-09 02:43:00,64.421,64.442,64.421,64.43,11600000.0
2009-09-09 02:44:00,64.435,64.435,64.423,64.423,11200000.0
2009-09-09 02:45:00,64.428,64.428,64.414,64.423,11200000.0
2009-09-09 02:46:00,64.425,64.441,64.425,64.441,11200000.0
2009-09-09 02:47:00,64.45,64.467,64.45,64.454,12800000.0
2009-09-09 02:48:00,64.459,64.467,64.376,64.376,11200000.0
2009-09-09 02:49:00,64.464,64.471,64.46,64.464,17600000.0
2009-09-09 02:50:00,64.451,64.451,64.434,64.443,12800000.0
2009-09-09 02:51:00,64.442,64.442,64.423,64.436,11200000.0
2009-09-09 02:52:00,64.421,64.421,64.405,64.406,11200000.0
2009-09-09 02:53:00,64.397,64.41,64.397,64.404,11200000.0
2009-09-09 02:54:00,64.418,64.43,64.413,64.424,12800000.0
2009-09-09 02:55:00,64.42,64.425,64.42,64.424,11200000.0
2009-09-09 02:56:00,64.424,64.442,64.424,64.442,11200000.0
2009-09-09 02:57:00,64.452,64.462,64.451,64.462,11200000.0
2009-09-09 02:58:00,64.461,64.483,64.408,64.408,11200000.0
2009-09-09 02:59:00,64.467,64.472,64.462,64.47,11200000.0
2009-09-09 03:00:00,64.471,64.48,64.471,64.48,13200000.0
2009-09-09 03:01:00,64.494,64.51,64.494,64.507,11200000.0
2009-09-09 03:02:00,64.515,64.547,64.515,64.547,17600000.0
2009-09-09 03:03:00,64.54,64.543,64.533,64.538,14800000.0
2009-09-09 03:04:00,64.526,64.526,64.515,64.517,11200000.0
2009-09-09 03:05:00,64.524,64.539,64.517,64.539,16000000.0
2009-09-09 03:06:00,64.552,64.571,64.546,64.546,16000000.0
2009-09-09 03:07:00,64.542,64.552,64.54,64.54,12800000.0
2009-09-09 03:08:00,64.547,64.549,64.539,64.545,11200000.0
2009-09-09 03:09:00,64.536,64.546,64.536,64.546,11200000.0
2009-09-09 03:10:00,64.538,64.538,64.515,64.525,16000000.0
2009-09-09 03:11:00,64.496,64.507,64.483,64.502,18000000.0
2009-09-09 03:12:00,64.507,64.542,64.507,64.542,11200000.0
2009-09-09 03:13:00,64.547,64.547,64.539,64.541,8000000.0
2009-09-09 03:14:00,64.54,64.551,64.539,64.548,16000000.0
2009-09-09 03:15:00,64.559,64.567,64.559,64.565,9600000.0
2009-09-09 03:16:00,64.569,64.569,64.55,64.55,8000000.0
2009-09-09 03:17:00,64.549,64.554,64.53,64.545,11200000.0
2009-09-09 03:18:00,64.53,64.53,64.513,64.513,11200000.0
2009-09-09 03:19:00,64.533,64.551,64.533,64.551,12800000.0
2009-09-09 03:20:00,64.549,64.549,64.544,64.547,9600000.0
2009-09-09 03:21:00,64.55,64.571,64.55,64.571,14400000.0
2009-09-09 03:22:00,64.568,64.568,64.562,64.566,9600000.0
2009-09-09 03:23:00,64.559,64.559,64.539,64.539,13200000.0
2009-09-09 03:24:00,64.547,64.555,64.547,64.551,11200000.0
2009-09-09 03:25:00,64.543,64.557,64.542,64.554,18000000.0
2009-09-09 03:26:00,64.556,64.556,64.533,64.552,11200000.0
2009-09-09 03:27:00,64.547,64.547,64.537,64.537,9600000.0
2009-09-09 03:28:00,64.533,64.533,64.507,64.515,12800000.0
2009-09-09 03:29:00,64.525,64.526,64.498,64.498,12800000.0
2009-09-09 03:30:00,64.45,64.45,64.388,64.403,14400000.0
2009-09-09 03:31:00,64.461,64.476,64.411,64.411,12800000.0
2009-09-09 03:32:00,64.384,64.408,64.384,64.399,12800000.0
2009-09-09 03:33:00,64.387,64.391,64.375,64.375,11200000.0
2009-09-09 03:34:00,64.394,64.415,64.393,64.415,11200000.0
2009-09-09 03:35:00,64.411,64.429,64.409,64.429,17600000.0
2009-09-09 03:36:00,64.444,64.451,64.442,64.444,12800000.0
2009-09-09 03:37:00,64.462,64.463,64.454,64.459,17600000.0
2009-09-09 03:38:00,64.47,64.48,64.47,64.478,11600000.0
2009-09-09 03:39:00,64.492,64.507,64.443,64.501,14400000.0
2009-09-09 03:40:00,64.495,64.496,64.477,64.485,11200000.0
2009-09-09 03:41:00,64.513,64.513,64.489,64.489,11200000.0
2009-09-09 03:42:00,64.485,64.485,64.466,64.47,12800000.0
2009-09-09 03:43:00,64.468,64.468,64.452,64.456,8000000.0
2009-09-09 03:44:00,64.456,64.456,64.446,64.446,11200000.0
2009-09-09 03:45:00,64.439,64.442,64.437,64.442,11200000.0
2009-09-09 03:46:00,64.447,64.453,64.437,64.45,12800000.0
2009-09-09 03:47:00,64.456,64.467,64.456,64.467,11200000.0
2009-09-09 03:48:00,64.461,64.461,64.452,64.455,11200000.0
2009-09-09 03:49:00,64.437,64.438,64.406,64.415,12800000.0
2009-09-09 03:50:00,64.439,64.439,64.403,64.418,12800000.0
2009-09-09 03:51:00,64.41,64.414,64.403,64.405,12800000.0
2009-09-09 03:52:00,64.399,64.403,64.385,64.385,16000000.0
2009-09-09 03:53:00,64.392,64.403,64.391,64.403,11200000.0
2009-09-09 03:54:00,64.409,64.435,64.409,64.429,12800000.0
2009-09-09 03:55:00,64.42,64.432,64.412,64.423,14800000.0
2009-09-09 03:56:00,64.443,64.46,64.443,64.46,11200000.0
2009-09-09 03:57:00,64.443,64.443,64.42,64.422,12800000.0
2009-09-09 03:58:00,64.44,64.445,64.423,64.423,11200000.0
2009-09-09 03:59:00,64.417,64.417,64.396,64.408,13200000.0
2009-09-09 04:00:00,64.401,64.423,64.401,64.41,9600000.0
2009-09-09 04:01:00,64.395,64.395,64.373,64.377,11200000.0
2009-09-09 04:02:00,64.369,64.369,64.342,64.355,12800000.0
2009-09-09 04:03:00,64.354,64.359,64.349,64.359,12800000.0
2009-09-09 04:04:00,64.352,64.357,64.344,64.344,12800000.0
2009-09-09 04:05:00,64.349,64.364,64.349,64.364,11200000.0
2009-09-09 04:06:00,64.365,64.365,64.354,64.356,14400000.0
2009-09-09 04:07:00,64.354,64.357,64.331,64.331,14400000.0
2009-09-09 04:08:00,64.319,64.319,64.296,64.296,12800000.0
2009-09-09 04:09:00,64.28,64.298,64.28,64.295,11200000.0
2009-09-09 04:10:00,64.328,64.34,64.325,64.34,17000000.0
2009-09-09 04:11:00,64.336,64.344,64.332,64.337,8000000.0
2009-09-09 04:12:00,64.338,64.339,64.33,64.33,12800000.0
2009-09-09 04:13:00,64.311,64.311,64.287,64.287,11200000.0
2009-09-09 04:14:00,64.265,64.266,64.255,64.255,16400000.0
2009-09-09 04:15:00,64.28,64.31,64.28,64.31,12800000.0
2009-09-09 04:16:00,64.283,64.298,64.278,64.286,11200000.0
2009-09-09 04:17:00,64.303,64.308,64.299,64.302,14400000.0
2009-09-09 04:18:00,64.298,64.298,64.265,64.267,14400000.0
2009-09-09 04:19:00,64.265,64.271,64.251,64.253,12800000.0
2009-09-09 04:20:00,64.237,64.238,64.232,64.238,12800000.0
2009-09-09 04:21:00,64.25,64.254,64.243,64.254,11200000.0
2009-09-09 04:22:00,64.254,64.265,64.252,64.262,16000000.0
2009-09-09 04:23:00,64.258,64.259,64.251,64.253,12800000.0
2009-09-09 04:24:00,64.259,64.259,64.244,64.253,12800000.0
2009-09-09 04:25:00,64.263,64.285,64.263,64.272,8000000.0
2009-09-09 04:26:00,64.265,64.289,64.265,64.289,12800000.0
2009-09-09 04:27:00,64.282,64.284,64.269,64.279,17600000.0
2009-09-09 04:28:00,64.289,64.302,64.289,64.302,11200000.0
2009-09-09 04:29:00,64.306,64.309,64.292,64.292,12800000.0
2009-09-09 04:30:00,64.283,64.321,64.283,64.321,11200000.0
2009-09-09 04:31:00,64.339,64.346,64.336,64.346,13200000.0
2009-09-09 04:32:00,64.313,64.336,64.313,64.33,16000000.0
2009-09-09 04:33:00,64.333,64.333,64.311,64.311,16000000.0
2009-09-09 04:34:00,64.321,64.323,64.232,64.323,11600000.0
2009-09-09 04:35:00,64.301,64.312,64.298,64.308,13200000.0
2009-09-09 04:36:00,64.301,64.314,64.301,64.314,11200000.0
2009-09-09 04:37:00,64.314,64.314,64.303,64.304,12800000.0
2009-09-09 04:38:00,64.293,64.309,64.293,64.297,12800000.0
2009-09-09 04:39:00,64.287,64.292,64.272,64.277,12800000.0
2009-09-09 04:40:00,64.276,64.283,64.272,64.272,12800000.0
2009-09-09 04:41:00,64.266,64.266,64.232,64.232,8000000.0
2009-09-09 04:42:00,64.225,64.225,64.21,64.211,17600000.0
2009-09-09 04:43:00,64.214,64.218,64.211,64.218,12800000.0
2009-09-09 04:44:00,64.221,64.227,64.221,64.224,12800000.0
2009-09-09 04:45:00,64.222,64.222,64.214,64.218,8000000.0
2009-09-09 04:46:00,64.218,64.235,64.218,64.235,8000000.0
2009-09-09 04:47:00,64.23,64.239,64.23,64.238,8000000.0
2009-09-09 04:48:00,64.253,64.253,64.237,64.248,17600000.0
2009-09-09 04:49:00,64.257,64.271,64.257,64.265,16000000.0
2009-09-09 04:50:00,64.276,64.284,64.272,64.284,11200000.0
2009-09-09 04:51:00,64.297,64.297,64.287,64.287,11200000.0
2009-09-09 04:52:00,64.281,64.296,64.275,64.275,12800000.0
2009-09-09 04:53:00,64.283,64.31,64.283,64.31,17600000.0
2009-09-09 04:54:00,64.333,64.338,64.316,64.32,11200000.0
2009-09-09 04:55:00,64.31,64.332,64.304,64.332,11200000.0
2009-09-09 04:56:00,64.335,64.335,64.322,64.327,17600000.0
2009-09-09 04:57:00,64.31,64.328,64.307,64.328,12800000.0
2009-09-09 04:58:00,64.318,64.321,64.315,64.315,11200000.0
2009-09-09 04:59:00,64.296,64.309,64.296,64.307,12800000.0
2009-09-09 05:00:00,64.315,64.315,64.284,64.292,11200000.0
2009-09-09 05:01:00,64.311,64.311,64.292,64.3,14800000.0
2009-09-09 05:02:00,64.326,64.335,64.32,64.32,11200000.0
2009-09-09 05:03:00,64.322,64.322,64.279,64.279,12800000.0
2009-09-09 05:04:00,64.275,64.302,64.275,64.302,12800000.0
2009-09-09 05:05:00,64.307,64.322,64.307,64.32,11600000.0
2009-09-09 05:06:00,64.32,64.326,64.318,64.323,11200000.0
2009-09-09 05:07:00,64.309,64.331,64.309,64.324,9600000.0
2009-09-09 05:08:00,64.295,64.295,64.247,64.247,12800000.0
2009-09-09 05:09:00,64.234,64.239,64.234,64.239,11600000.0
2009-09-09 05:10:00,64.261,64.277,64.261,64.277,11200000.0
2009-09-09 05:11:00,64.27,64.295,64.27,64.295,12800000.0
2009-09-09 05:12:00,64.294,64.294,64.273,64.273,12800000.0
2009-09-09 05:13:00,64.259,64.26,64.251,64.259,12800000.0
2009-09-09 05:14:00,64.26,64.273,64.259,64.266,13200000.0
2009-09-09 05:15:00,64.249,64.287,64.249,64.287,8000000.0
2009-09-09 05:16:00,64.294,64.294,64.271,64.271,11200000.0
2009-09-09 05:17:00,64.273,64.277,64.273,64.273,11600000.0
2009-09-09 05:18:00,64.234,64.259,64.226,64.226,12800000.0
2009-09-09 05:19:00,64.225,64.238,64.225,64.237,9600000.0
2009-09-09 05:20:00,64.213,64.213,64.205,64.206,11200000.0
2009-09-09 05:21:00,64.215,64.232,64.212,64.232,17600000.0
2009-09-09 05:22:00,64.24,64.245,64.235,64.244,16000000.0
2009-09-09 05:23:00,64.241,64.242,64.232,64.232,12800000.0
2009-09-09 05:24:00,64.233,64.237,64.228,64.236,11200000.0
2009-09-09 05:25:00,64.232,64.235,64.219,64.227,11200000.0
2009-09-09 05:26:00,64.233,64.243,64.233,64.241,13200000.0
2009-09-09 05:27:00,64.224,64.229,64.214,64.223,12800000.0
2009-09-09 05:28:00,64.198,64.219,64.198,64.208,16000000.0
2009-09-09 05:29:00,64.225,64.231,64.223,64.223,12800000.0
2009-09-09 05:30:00,64.214,64.214,64.182,64.202,9600000.0
2009-09-09 05:31:00,64.193,64.198,64.186,64.186,8000000.0
2009-09-09 05:32:00,64.168,64.17,64.147,64.157,17600000.0
2009-09-09 05:33:00,64.166,64.183,64.166,64.183,11200000.0
2009-09-09 05:34:00,64.177,64.183,64.173,64.183,18000000.0
2009-09-09 05:35:00,64.165,64.166,64.158,64.158,12800000.0
2009-09-09 05:36:00,64.165,64.165,64.146,64.146,12800000.0
2009-09-09 05:37:00,64.141,64.141,64.127,64.127,11200000.0
2009-09-09 05:38:00,64.131,64.157,64.126,64.157,12800000.0
2009-09-09 05:39:00,64.158,64.158,64.142,64.142,11200000.0
2009-09-09 05:40:00,64.134,64.134,64.121,64.121,14400000.0
2009-09-09 05:41:00,64.136,64.136,64.129,64.133,12800000.0
2009-09-09 05:42:00,64.127,64.158,64.127,64.154,11200000.0
2009-09-09 05:43:00,64.167,64.178,64.165,64.177,12800000.0
2009-09-09 05:44:00,64.174,64.174,64.163,64.163,12800000.0
2009-09-09 05:45:00,64.153,64.183,64.153,64.183,16000000.0
2009-09-09 05:46:00,64.188,64.198,64.182,64.198,16000000.0
2009-09-09 05:47:00,64.189,64.189,64.172,64.181,11200000.0
2009-09-09 05:48:00,64.177,64.187,64.176,64.187,14400000.0
2009-09-09 05:49:00,64.172,64.181,64.17,64.18,17600000.0
2009-09-09 05:50:00,64.187,64.192,64.175,64.175,11200000.0
2009-09-09 05:51:00,64.191,64.199,64.188,64.193,11200000.0
2009-09-09 05:52:00,64.187,64.193,64.171,64.171,12800000.0
2009-09-09 05:53:00,64.176,64.184,64.173,64.173,17600000.0
2009-09-09 05:54:00,64.186,64.189,64.17,64.18,17600000.0
2009-09-09 05:55:00,64.179,64.179,64.109,64.109,11600000.0
2009-09-09 05:56:00,64.18,64.18,64.16,64.168,11200000.0
2009-09-09 05:57:00,64.166,64.175,64.159,64.165,12800000.0
2009-09-09 05:58:00,64.175,64.184,64.172,64.184,12800000.0
2009-09-09 05:59:00,64.185,64.185,64.167,64.18,12800000.0
2009-09-09 06:00:00,64.18,64.18,64.15,64.15,14400000.0
2009-09-09 06:01:00,64.156,64.184,64.156,64.184,16000000.0
2009-09-09 06:02:00,64.156,64.167,64.147,64.162,12800000.0
2009-09-09 06:03:00,64.169,64.169,64.148,64.165,12800000.0
2009-09-09 06:04:00,64.174,64.184,64.174,64.178,11200000.0
2009-09-09 06:05:00,64.177,64.186,64.171,64.182,14400000.0
2009-09-09 06:06:00,64.188,64.195,64.179,64.18,17600000.0
2009-09-09 06:07:00,64.176,64.185,64.173,64.185,12800000.0
2009-09-09 06:08:00,64.172,64.194,64.097,64.185,12800000.0
2009-09-09 06:09:00,64.188,64.195,64.187,64.195,11200000.0
2009-09-09 06:10:00,64.196,64.196,64.185,64.19,14800000.0
2009-09-09 06:11:00,64.183,64.183,64.173,64.173,9600000.0
2009-09-09 06:12:00,64.167,64.177,64.159,64.172,12800000.0
2009-09-09 06:13:00,64.168,64.17,64.161,64.161,8000000.0
2009-09-09 06:14:00,64.153,64.171,64.153,64.169,14400000.0
2009-09-09 06:15:00,64.159,64.185,64.159,64.179,9600000.0
2009-09-09 06:16:00,64.182,64.187,64.181,64.187,9600000.0
2009-09-09 06:17:00,64.189,64.189,64.178,64.189,17600000.0
2009-09-09 06:18:00,64.18,64.188,64.173,64.188,14400000.0
2009-09-09 06:19:00,64.167,64.178,64.126,64.126,12800000.0
2009-09-09 06:20:00,64.189,64.189,64.178,64.18,9600000.0
2009-09-09 06:21:00,64.191,64.202,64.191,64.202,8000000.0
2009-09-09 06:22:00,64.197,64.204,64.197,64.201,12800000.0
2009-09-09 06:23:00,64.194,64.197,64.188,64.197,17600000.0
2009-09-09 06:24:00,64.157,64.163,64.157,64.16,11200000.0
2009-09-09 06:25:00,64.188,64.198,64.187,64.194,11200000.0
2009-09-09 06:26:00,64.187,64.187,64.177,64.181,11200000.0
2009-09-09 06:27:00,64.176,64.194,64.168,64.193,11200000.0
2009-09-09 06:28:00,64.188,64.19,64.184,64.19,11200000.0
2009-09-09 06:29:00,64.186,64.19,64.181,64.187,12800000.0
2009-09-09 06:30:00,64.189,64.19,64.174,64.174,12800000.0
2009-09-09 06:31:00,64.188,64.188,64.176,64.179,12800000.0
2009-09-09 06:32:00,64.178,64.185,64.175,64.185,11200000.0
2009-09-09 06:33:00,64.183,64.185,64.165,64.185,17600000.0
2009-09-09 06:34:00,64.203,64.212,64.203,64.204,11200000.0
2009-09-09 06:35:00,64.199,64.202,64.188,64.202,12800000.0
2009-09-09 06:36:00,64.205,64.205,64.191,64.197,18000000.0
2009-09-09 06:37:00,64.198,64.214,64.198,64.214,12800000.0
2009-09-09 06:38:00,64.199,64.21,64.199,64.207,11200000.0
2009-09-09 06:39:00,64.201,64.217,64.201,64.215,9600000.0
2009-09-09 06:40:00,64.18,64.203,64.18,64.199,12800000.0
2009-09-09 06:41:00,64.19,64.198,64.175,64.175,12800000.0
2009-09-09 06:42:00,64.211,64.219,64.211,64.214,13200000.0
2009-09-09 06:43:00,64.217,64.217,64.202,64.214,12800000.0
2009-09-09 06:44:00,64.222,64.227,64.212,64.22,17600000.0
2009-09-09 06:45:00,64.212,64.222,64.205,64.207,12800000.0
2009-09-09 06:46:00,64.186,64.203,64.186,64.2,11200000.0
2009-09-09 06:47:00,64.223,64.223,64.212,64.213,12800000.0
2009-09-09 06:48:00,64.196,64.218,64.193,64.218,13200000.0
2009-09-09 06:49:00,64.204,64.213,64.198,64.213,12800000.0
2009-09-09 06:50:00,64.215,64.215,64.193,64.193,12800000.0
2009-09-09 06:51:00,64.194,64.2,64.182,64.185,11200000.0
2009-09-09 06:52:00,64.207,64.209,64.2,64.209,12800000.0
2009-09-09 06:53:00,64.211,64.213,64.205,64.213,8000000.0
2009-09-09 06:54:00,64.21,64.212,64.205,64.212,14400000.0
2009-09-09 06:55:00,64.211,64.213,64.201,64.201,11200000.0
2009-09-09 06:56:00,64.209,64.222,64.209,64.219,12800000.0
2009-09-09 06:57:00,64.221,64.227,64.214,64.216,11200000.0
2009-09-09 06:58:00,64.217,64.225,64.21,64.21,17600000.0
2009-09-09 06:59:00,64.194,64.201,64.178,64.19,12800000.0
2009-09-09 07:00:00,64.212,64.214,64.126,64.199,14800000.0
2009-09-09 07:01:00,64.209,64.212,64.201,64.201,17600000.0
2009-09-09 07:02:00,64.183,64.185,64.17,64.17,11200000.0
2009-09-09 07:03:00,64.18,64.182,64.174,64.174,11200000.0
2009-09-09 07:04:00,64.155,64.174,64.155,64.173,11200000.0
2009-09-09 07:05:00,64.183,64.186,64.172,64.186,11200000.0
2009-09-09 07:06:00,64.195,64.217,64.195,64.217,12800000.0
2009-09-09 07:07:00,64.223,64.228,64.222,64.222,11200000.0
2009-09-09 07:08:00,64.212,64.224,64.209,64.224,11200000.0
2009-09-09 07:09:00,64.222,64.23,64.216,64.23,12800000.0
2009-09-09 07:10:00,64.24,64.24,64.229,64.231,11200000.0
2009-09-09 07:11:00,64.238,64.238,64.226,64.234,12800000.0
2009-09-09 07:12:00,64.228,64.238,64.228,64.233,11200000.0
2009-09-09 07:13:00,64.244,64.244,64.227,64.231,16000000.0
2009-09-09 07:14:00,64.24,64.246,64.238,64.246,14400000.0
2009-09-09 07:15:00,64.243,64.244,64.233,64.233,11200000.0
2009-09-09 07:16:00,64.234,64.235,64.228,64.23,13200000.0
2009-09-09 07:17:00,64.221,64.226,64.205,64.205,12800000.0
2009-09-09 07:18:00,64.207,64.215,64.206,64.206,8000000.0
2009-09-09 07:19:00,64.206,64.206,64.197,64.204,12800000.0
2009-09-09 07:20:00,64.203,64.206,64.199,64.199,14400000.0
2009-09-09 07:21:00,64.195,64.195,64.185,64.185,12800000.0
2009-09-09 07:22:00,64.181,64.181,64.166,64.174,11200000.0
2009-09-09 07:23:00,64.183,64.19,64.182,64.189,11200000.0
2009-09-09 07:24:00,64.183,64.183,64.149,64.149,16000000.0
2009-09-09 07:25:00,64.15,64.159,64.116,64.148,14400000.0
2009-09-09 07:26:00,64.158,64.16,64.145,64.154,16000000.0
2009-09-09 07:27:00,64.152,64.153,64.141,64.141,8000000.0
2009-09-09 07:28:00,64.134,64.142,64.125,64.14,12800000.0
2009-09-09 07:29:00,64.146,64.164,64.146,64.154,14400000.0
2009-09-09 07:30:00,64.156,64.17,64.153,64.17,12800000.0
2009-09-09 07:31:00,64.183,64.191,64.183,64.184,17600000.0
2009-09-09 07:32:00,64.197,64.202,64.19,64.19,12800000.0
2009-09-09 07:33:00,64.2,64.208,64.195,64.208,17600000.0
2009-09-09 07:34:00,64.217,64.232,64.214,64.232,12800000.0
2009-09-09 07:35:00,64.22,64.233,64.201,64.201,16000000.0
2009-09-09 07:36:00,64.183,64.193,64.183,64.191,13800000.0
2009-09-09 07:37:00,64.195,64.197,64.175,64.175,11200000.0
2009-09-09 07:38:00,64.156,64.175,64.156,64.171,11200000.0
2009-09-09 07:39:00,64.172,64.182,64.172,64.182,11200000.0
2009-09-09 07:40:00,64.184,64.198,64.184,64.198,11200000.0
2009-09-09 07:41:00,64.202,64.208,64.19,64.19,12800000.0
2009-09-09 07:42:00,64.192,64.192,64.185,64.189,12800000.0
2009-09-09 07:43:00,64.184,64.184,64.172,64.172,12800000.0
2009-09-09 07:44:00,64.177,64.184,64.176,64.184,11200000.0
2009-09-09 07:45:00,64.192,64.2,64.189,64.2,12800000.0
2009-09-09 07:46:00,64.219,64.229,64.219,64.22,17600000.0
2009-09-09 07:47:00,64.229,64.25,64.227,64.25,14400000.0
2009-09-09 07:48:00,64.258,64.258,64.238,64.238,8000000.0
2009-09-09 07:49:00,64.237,64.237,64.207,64.207,17600000.0
2009-09-09 07:50:00,64.223,64.238,64.215,64.238,8000000.0
2009-09-09 07:51:00,64.243,64.251,64.236,64.251,12800000.0
2009-09-09 07:52:00,64.249,64.249,64.232,64.232,16400000.0
2009-09-09 07:53:00,64.235,64.236,64.229,64.233,11200000.0
2009-09-09 07:54:00,64.229,64.234,64.215,64.215,12800000.0
2009-09-09 07:55:00,64.202,64.208,64.188,64.2,12800000.0
2009-09-09 07:56:00,64.215,64.22,64.215,64.218,8000000.0
2009-09-09 07:57:00,64.203,64.227,64.203,64.225,9600000.0
2009-09-09 07:58:00,64.223,64.251,64.223,64.251,11200000.0
2009-09-09 07:59:00,64.243,64.265,64.243,64.265,12800000.0
2009-09-09 08:00:00,64.272,64.276,64.258,64.264,14400000.0
2009-09-09 08:01:00,64.261,64.27,64.261,64.267,8000000.0
2009-09-09 08:02:00,64.27,64.285,64.269,64.285,8000000.0
2009-09-09 08:03:00,64.304,64.305,64.295,64.301,11200000.0
2009-09-09 08:04:00,64.317,64.344,64.317,64.34,11200000.0
2009-09-09 08:05:00,64.349,64.35,64.341,64.343,14400000.0
2009-09-09 08:06:00,64.334,64.337,64.313,64.313,9600000.0
2009-09-09 08:07:00,64.329,64.329,64.308,64.314,11200000.0
2009-09-09 08:08:00,64.336,64.343,64.328,64.343,12800000.0
2009-09-09 08:09:00,64.355,64.386,64.355,64.386,12800000.0
2009-09-09 08:10:00,64.397,64.397,64.376,64.392,13200000.0
2009-09-09 08:11:00,64.397,64.397,64.378,64.387,11200000.0
2009-09-09 08:12:00,64.383,64.398,64.383,64.395,16000000.0
2009-09-09 08:13:00,64.396,64.41,64.396,64.408,8000000.0
2009-09-09 08:14:00,64.405,64.405,64.388,64.388,9600000.0
2009-09-09 08:15:00,64.369,64.369,64.335,64.355,16000000.0
2009-09-09 08:16:00,64.35,64.356,64.35,64.352,11200000.0
2009-09-09 08:17:00,64.359,64.363,64.35,64.363,12800000.0
2009-09-09 08:18:00,64.379,64.383,64.372,64.383,12800000.0
2009-09-09 08:19:00,64.387,64.393,64.382,64.389,9600000.0
2009-09-09 08:20:00,64.403,64.411,64.403,64.408,11200000.0
2009-09-09 08:21:00,64.405,64.405,64.386,64.386,9600000.0
2009-09-09 08:22:00,64.393,64.393,64.387,64.39,11200000.0
2009-09-09 08:23:00,64.389,64.389,64.384,64.384,11200000.0
2009-09-09 08:24:00,64.385,64.385,64.368,64.368,17600000.0
2009-09-09 08:25:00,64.371,64.372,64.36,64.367,17600000.0
2009-09-09 08:26:00,64.364,64.371,64.364,64.371,12800000.0
2009-09-09 08:27:00,64.39,64.398,64.384,64.398,8000000.0
2009-09-09 08:28:00,64.38,64.392,64.37,64.37,17600000.0
2009-09-09 08:29:00,64.398,64.405,64.398,64.405,8000000.0
2009-09-09 08:30:00,64.392,64.407,64.392,64.405,11600000.0
2009-09-09 08:31:00,64.39,64.405,64.379,64.38,12800000.0
2009-09-09 08:32:00,64.35,64.367,64.35,64.358,11200000.0
2009-09-09 08:33:00,64.333,64.333,64.313,64.313,11200000.0
2009-09-09 08:34:00,64.317,64.321,64.312,64.314,17600000.0
2009-09-09 08:35:00,64.318,64.331,64.312,64.331,17600000.0
2009-09-09 08:36:00,64.345,64.345,64.336,64.338,9600000.0
2009-09-09 08:37:00,64.336,64.336,64.322,64.323,9600000.0
2009-09-09 08:38:00,64.322,64.328,64.312,64.328,16000000.0
2009-09-09 08:39:00,64.31,64.323,64.294,64.323,14400000.0
2009-09-09 08:40:00,64.321,64.329,64.314,64.32,16000000.0
2009-09-09 08:41:00,64.339,64.348,64.339,64.344,17600000.0
2009-09-09 08:42:00,64.345,64.345,64.325,64.328,12800000.0
2009-09-09 08:43:00,64.322,64.335,64.313,64.313,12800000.0
2009-09-09 08:44:00,64.312,64.312,64.294,64.294,12800000.0
2009-09-09 08:45:00,64.297,64.308,64.297,64.303,9600000.0
2009-09-09 08:46:00,64.295,64.307,64.295,64.296,11200000.0
2009-09-09 08:47:00,64.275,64.276,64.263,64.263,11200000.0
2009-09-09 08:48:00,64.296,64.299,64.293,64.295,12800000.0
2009-09-09 08:49:00,64.297,64.297,64.278,64.292,18400000.0
2009-09-09 08:50:00,64.302,64.303,64.289,64.297,12800000.0
2009-09-09 08:51:00,64.293,64.304,64.287,64.304,17600000.0
2009-09-09 08:52:00,64.293,64.293,64.265,64.265,9600000.0
2009-09-09 08:53:00,64.239,64.239,64.231,64.231,16400000.0
2009-09-09 08:54:00,64.205,64.208,64.199,64.208,14400000.0
2009-09-09 08:55:00,64.217,64.217,64.202,64.202,16000000.0
2009-09-09 08:56:00,64.204,64.21,64.195,64.199,12800000.0
2009-09-09 08:57:00,64.176,64.187,64.176,64.187,11200000.0
2009-09-09 08:58:00,64.175,64.183,64.175,64.177,12800000.0
2009-09-09 08:59:00,64.191,64.209,64.191,64.2,12800000.0
2009-09-09 09:00:00,64.201,64.219,64.201,64.211,17600000.0
2009-09-09 09:01:00,64.223,64.241,64.223,64.241,11200000.0
2009-09-09 09:02:00,64.243,64.243,64.231,64.24,11200000.0
2009-09-09 09:03:00,64.245,64.26,64.24,64.26,16000000.0
2009-09-09 09:04:00,64.26,64.266,64.258,64.261,11200000.0
2009-09-09 09:05:00,64.241,64.243,64.229,64.229,11200000.0
2009-09-09 09:06:00,64.231,64.233,64.206,64.211,12800000.0
2009-09-09 09:07:00,64.187,64.21,64.187,64.21,9600000.0
2009-09-09 09:08:00,64.205,64.215,64.198,64.215,13200000.0
2009-09-09 09:09:00,64.216,64.216,64.198,64.206,17600000.0
2009-09-09 09:10:00,64.213,64.237,64.213,64.222,12800000.0
2009-09-09 09:11:00,64.22,64.22,64.195,64.195,12800000.0
2009-09-09 09:12:00,64.174,64.19,64.173,64.175,12800000.0
2009-09-09 09:13:00,64.172,64.195,64.172,64.195,9600000.0
2009-09-09 09:14:00,64.2,64.213,64.2,64.208,11200000.0
2009-09-09 09:15:00,64.217,64.223,64.208,64.211,11200000.0
2009-09-09 09:16:00,64.199,64.242,64.199,64.242,12800000.0
2009-09-09 09:17:00,64.26,64.261,64.248,64.248,11200000.0
2009-09-09 09:18:00,64.247,64.25,64.236,64.25,14400000.0
2009-09-09 09:19:00,64.264,64.271,64.246,64.271,12800000.0
2009-09-09 09:20:00,64.273,64.28,64.236,64.236,16000000.0
2009-09-09 09:21:00,64.217,64.231,64.217,64.231,11200000.0
2009-09-09 09:22:00,64.229,64.24,64.229,64.238,17600000.0
2009-09-09 09:23:00,64.22,64.22,64.196,64.2,12800000.0
2009-09-09 09:24:00,64.188,64.196,64.18,64.186,12800000.0
2009-09-09 09:25:00,64.183,64.191,64.183,64.188,10000000.0
2009-09-09 09:26:00,64.186,64.196,64.181,64.196,11200000.0
2009-09-09 09:27:00,64.197,64.218,64.197,64.218,11200000.0
2009-09-09 09:28:00,64.209,64.216,64.197,64.197,12800000.0
2009-09-09 09:29:00,64.18,64.186,64.18,64.186,11200000.0
2009-09-09 09:30:00,64.191,64.2,64.191,64.196,12800000.0
2009-09-09 09:31:00,64.187,64.187,64.182,64.182,9600000.0
2009-09-09 09:32:00,64.171,64.175,64.152,64.158,14400000.0
2009-09-09 09:33:00,64.18,64.18,64.169,64.169,12800000.0
2009-09-09 09:34:00,64.17,64.174,64.169,64.17,11200000.0
2009-09-09 09:35:00,64.182,64.189,64.175,64.175,12800000.0
2009-09-09 09:36:00,64.165,64.177,64.163,64.177,16000000.0
2009-09-09 09:37:00,64.193,64.193,64.122,64.19,16000000.0
2009-09-09 09:38:00,64.188,64.188,64.173,64.175,11200000.0
2009-09-09 09:39:00,64.176,64.186,64.175,64.186,12800000.0
2009-09-09 09:40:00,64.189,64.201,64.187,64.196,16000000.0
2009-09-09 09:41:00,64.205,64.206,64.201,64.201,11200000.0
2009-09-09 09:42:00,64.214,64.217,64.209,64.216,11200000.0
2009-09-09 09:43:00,64.21,64.21,64.202,64.205,12800000.0
2009-09-09 09:44:00,64.218,64.237,64.218,64.22,8000000.0
2009-09-09 09:45:00,64.226,64.226,64.213,64.217,12800000.0
2009-09-09 09:46:00,64.23,64.236,64.213,64.213,11200000.0
2009-09-09 09:47:00,64.208,64.208,64.2,64.203,12800000.0
2009-09-09 09:48:00,64.2,64.2,64.178,64.18,11200000.0
2009-09-09 09:49:00,64.177,64.183,64.169,64.183,12800000.0
2009-09-09 09:50:00,64.183,64.183,64.174,64.177,8000000.0
2009-09-09 09:51:00,64.177,64.179,64.169,64.169,16000000.0
2009-09-09 09:52:00,64.161,64.171,64.156,64.171,11200000.0
2009-09-09 09:53:00,64.174,64.179,64.166,64.174,12800000.0
2009-09-09 09:54:00,64.171,64.171,64.16,64.163,18000000.0
2009-09-09 09:55:00,64.172,64.189,64.172,64.185,11200000.0
2009-09-09 09:56:00,64.184,64.184,64.169,64.18,12800000.0
2009-09-09 09:57:00,64.175,64.178,64.146,64.146,12800000.0
2009-09-09 09:58:00,64.156,64.192,64.088,64.192,17600000.0
2009-09-09 09:59:00,64.198,64.212,64.189,64.212,17600000.0
2009-09-09 10:00:00,64.234,64.25,64.234,64.236,11200000.0
2009-09-09 10:01:00,64.223,64.223,64.16,64.16,12800000.0
2009-09-09 10:02:00,64.17,64.18,64.168,64.18,16000000.0
2009-09-09 10:03:00,64.186,64.188,64.175,64.175,11200000.0
2009-09-09 10:04:00,64.195,64.202,64.187,64.187,12800000.0
2009-09-09 10:05:00,64.173,64.189,64.173,64.182,8000000.0
2009-09-09 10:06:00,64.186,64.197,64.186,64.187,17600000.0
2009-09-09 10:07:00,64.184,64.19,64.168,64.176,13200000.0
2009-09-09 10:08:00,64.17,64.17,64.138,64.14,11200000.0
2009-09-09 10:09:00,64.125,64.136,64.122,64.129,12800000.0
2009-09-09 10:10:00,64.116,64.116,64.106,64.111,11200000.0
2009-09-09 10:11:00,64.12,64.125,64.118,64.125,11200000.0
2009-09-09 10:12:00,64.142,64.148,64.135,64.142,13200000.0
2009-09-09 10:13:00,64.141,64.182,64.141,64.182,12800000.0
2009-09-09 10:14:00,64.182,64.184,64.178,64.178,11200000.0
2009-09-09 10:15:00,64.177,64.177,64.157,64.157,12800000.0
2009-09-09 10:16:00,64.151,64.154,64.143,64.143,8000000.0
2009-09-09 10:17:00,64.133,64.143,64.133,64.135,11200000.0
2009-09-09 10:18:00,64.144,64.151,64.132,64.15,11200000.0
2009-09-09 10:19:00,64.152,64.154,64.144,64.151,11200000.0
2009-09-09 10:20:00,64.156,64.157,64.143,64.143,17600000.0
2009-09-09 10:21:00,64.158,64.163,64.15,64.157,8000000.0
2009-09-09 10:22:00,64.147,64.147,64.13,64.137,9600000.0
2009-09-09 10:23:00,64.138,64.138,64.118,64.128,11200000.0
2009-09-09 10:24:00,64.142,64.145,64.133,64.133,12800000.0
2009-09-09 10:25:00,64.152,64.173,64.152,64.172,11200000.0
2009-09-09 10:26:00,64.174,64.18,64.168,64.18,12800000.0
2009-09-09 10:27:00,64.179,64.186,64.177,64.186,11200000.0
2009-09-09 10:28:00,64.153,64.176,64.149,64.151,12800000.0
2009-09-09 10:29:00,64.18,64.19,64.18,64.19,11200000.0
2009-09-09 10:30:00,64.178,64.194,64.177,64.185,12800000.0
2009-09-09 10:31:00,64.211,64.234,64.209,64.234,12800000.0
2009-09-09 10:32:00,64.23,64.233,64.227,64.23,17600000.0
2009-09-09 10:33:00,64.21,64.214,64.209,64.209,11200000.0
2009-09-09 10:34:00,64.205,64.205,64.196,64.202,11200000.0
2009-09-09 10:35:00,64.203,64.203,64.196,64.2,11200000.0
2009-09-09 10:36:00,64.2,64.202,64.198,64.198,8000000.0
2009-09-09 10:37:00,64.198,64.203,64.114,64.192,11200000.0
2009-09-09 10:38:00,64.183,64.189,64.165,64.176,12800000.0
2009-09-09 10:39:00,64.181,64.187,64.179,64.179,11200000.0
2009-09-09 10:40:00,64.184,64.184,64.17,64.17,8000000.0
2009-09-09 10:41:00,64.183,64.183,64.166,64.166,9600000.0
2009-09-09 10:42:00,64.167,64.168,64.152,64.168,11200000.0
2009-09-09 10:43:00,64.166,64.171,64.162,64.164,11200000.0
2009-09-09 10:44:00,64.171,64.175,64.165,64.175,12800000.0
2009-09-09 10:45:00,64.181,64.19,64.174,64.19,12800000.0
2009-09-09 10:46:00,64.191,64.191,64.176,64.177,12800000.0
2009-09-09 10:47:00,64.168,64.18,64.152,64.16,13200000.0
2009-09-09 10:48:00,64.167,64.17,64.157,64.157,12800000.0
2009-09-09 10:49:00,64.157,64.164,64.148,64.164,11200000.0
2009-09-09 10:50:00,64.17,64.194,64.17,64.194,8000000.0
2009-09-09 10:51:00,64.192,64.205,64.192,64.205,17600000.0
2009-09-09 10:52:00,64.201,64.207,64.196,64.205,11200000.0
2009-09-09 10:53:00,64.209,64.215,64.196,64.206,11200000.0
2009-09-09 10:54:00,64.197,64.216,64.197,64.209,17600000.0
2009-09-09 10:55:00,64.214,64.227,64.208,64.227,11200000.0
2009-09-09 10:56:00,64.232,64.255,64.232,64.255,8000000.0
2009-09-09 10:57:00,64.271,64.272,64.264,64.264,16000000.0
2009-09-09 10:58:00,64.272,64.277,64.182,64.273,12800000.0
2009-09-09 10:59:00,64.293,64.293,64.274,64.274,11200000.0
2009-09-09 11:00:00,64.283,64.296,64.283,64.295,12800000.0
2009-09-09 11:01:00,64.31,64.322,64.31,64.318,12800000.0
2009-09-09 11:02:00,64.317,64.317,64.305,64.307,16000000.0
2009-09-09 11:03:00,64.289,64.305,64.286,64.301,12800000.0
2009-09-09 11:04:00,64.29,64.29,64.278,64.278,14400000.0
2009-09-09 11:05:00,64.274,64.275,64.252,64.252,9600000.0
2009-09-09 11:06:00,64.267,64.271,64.177,64.269,14400000.0
2009-09-09 11:07:00,64.275,64.275,64.258,64.263,11200000.0
2009-09-09 11:08:00,64.198,64.259,64.198,64.247,11200000.0
2009-09-09 11:09:00,64.26,64.269,64.255,64.267,17600000.0
2009-09-09 11:10:00,64.284,64.328,64.284,64.328,11200000.0
2009-09-09 11:11:00,64.347,64.35,64.345,64.346,11200000.0
2009-09-09 11:12:00,64.312,64.312,64.284,64.293,17600000.0
2009-09-09 11:13:00,64.288,64.297,64.264,64.272,14400000.0
2009-09-09 11:14:00,64.282,64.29,64.282,64.285,11200000.0
2009-09-09 11:15:00,64.269,64.271,64.254,64.267,11200000.0
2009-09-09 11:16:00,64.28,64.288,64.278,64.288,12800000.0
2009-09-09 11:17:00,64.282,64.285,64.272,64.276,11200000.0
2009-09-09 11:18:00,64.277,64.286,64.269,64.271,13200000.0
2009-09-09 11:19:00,64.256,64.262,64.253,64.257,17600000.0
2009-09-09 11:20:00,64.244,64.251,64.244,64.251,12800000.0
2009-09-09 11:21:00,64.249,64.249,64.239,64.244,14400000.0
2009-09-09 11:22:00,64.232,64.248,64.232,64.239,12800000.0
2009-09-09 11:23:00,64.24,64.245,64.232,64.236,11200000.0
2009-09-09 11:24:00,64.217,64.221,64.209,64.22,12800000.0
2009-09-09 11:25:00,64.199,64.211,64.19,64.205,17600000.0
2009-09-09 11:26:00,64.223,64.226,64.217,64.217,9600000.0
2009-09-09 11:27:00,64.21,64.213,64.196,64.213,8000000.0
2009-09-09 11:28:00,64.228,64.243,64.228,64.243,14400000.0
2009-09-09 11:29:00,64.249,64.256,64.248,64.255,14400000.0
2009-09-09 11:30:00,64.256,64.266,64.253,64.259,14800000.0
2009-09-09 11:31:00,64.268,64.287,64.268,64.287,11200000.0
2009-09-09 11:32:00,64.29,64.292,64.285,64.289,17600000.0
2009-09-09 11:33:00,64.289,64.299,64.283,64.283,12800000.0
2009-09-09 11:34:00,64.249,64.28,64.249,64.262,12800000.0
2009-09-09 11:35:00,64.281,64.287,64.28,64.282,11200000.0
2009-09-09 11:36:00,64.298,64.301,64.294,64.301,12800000.0
2009-09-09 11:37:00,64.29,64.295,64.273,64.273,14400000.0
2009-09-09 11:38:00,64.274,64.283,64.272,64.272,11200000.0
2009-09-09 11:39:00,64.272,64.274,64.256,64.27,11200000.0
2009-09-09 11:40:00,64.271,64.285,64.271,64.278,11200000.0
2009-09-09 11:41:00,64.27,64.27,64.251,64.257,12800000.0
2009-09-09 11:42:00,64.24,64.24,64.222,64.223,17600000.0
2009-09-09 11:43:00,64.222,64.225,64.205,64.225,11200000.0
2009-09-09 11:44:00,64.222,64.222,64.203,64.204,11200000.0
2009-09-09 11:45:00,64.192,64.192,64.178,64.183,14400000.0
2009-09-09 11:46:00,64.177,64.192,64.177,64.192,11200000.0
2009-09-09 11:47:00,64.187,64.211,64.185,64.211,9600000.0
2009-09-09 11:48:00,64.22,64.233,64.216,64.228,11200000.0
2009-09-09 11:49:00,64.214,64.223,64.213,64.219,12800000.0
2009-09-09 11:50:00,64.215,64.215,64.203,64.212,17600000.0
2009-09-09 11:51:00,64.215,64.221,64.211,64.212,11200000.0
2009-09-09 11:52:00,64.216,64.219,64.212,64.219,11200000.0
2009-09-09 11:53:00,64.218,64.218,64.198,64.205,16000000.0
2009-09-09 11:54:00,64.215,64.226,64.215,64.226,14400000.0
2009-09-09 11:55:00,64.222,64.251,64.186,64.251,11200000.0
2009-09-09 11:56:00,64.265,64.274,64.261,64.264,12800000.0
2009-09-09 11:57:00,64.267,64.288,64.261,64.288,17600000.0
2009-09-09 11:58:00,64.301,64.304,64.301,64.301,11200000.0
2009-09-09 11:59:00,64.295,64.297,64.284,64.284,11200000.0
2009-09-09 12:00:00,64.289,64.289,64.266,64.266,11200000.0
2009-09-09 12:01:00,64.267,64.285,64.267,64.277,11200000.0
2009-09-09 12:02:00,64.276,64.285,64.272,64.276,12800000.0
2009-09-09 12:03:00,64.289,64.297,64.289,64.295,8000000.0
2009-09-09 12:04:00,64.296,64.304,64.29,64.291,17600000.0
2009-09-09 12:05:00,64.292,64.312,64.292,64.312,8000000.0
2009-09-09 12:06:00,64.33,64.33,64.313,64.313,13200000.0
2009-09-09 12:07:00,64.313,64.313,64.298,64.299,11200000.0
2009-09-09 12:08:00,64.287,64.302,64.287,64.292,11200000.0
2009-09-09 12:09:00,64.246,64.257,64.245,64.25,14800000.0
2009-09-09 12:10:00,64.233,64.26,64.233,64.25,11200000.0
2009-09-09 12:11:00,64.265,64.275,64.265,64.272,12800000.0
2009-09-09 12:12:00,64.276,64.281,64.272,64.281,11200000.0
2009-09-09 12:13:00,64.286,64.291,64.282,64.289,11200000.0
2009-09-09 12:14:00,64.281,64.286,64.277,64.277,12800000.0
2009-09-09 12:15:00,64.276,64.281,64.273,64.281,16000000.0
2009-09-09 12:16:00,64.265,64.288,64.262,64.288,12800000.0
2009-09-09 12:17:00,64.286,64.288,64.28,64.284,8000000.0
2009-09-09 12:18:00,64.275,64.283,64.262,64.28,16000000.0
2009-09-09 12:19:00,64.282,64.282,64.265,64.278,12800000.0
2009-09-09 12:20:00,64.269,64.275,64.265,64.267,8000000.0
2009-09-09 12:21:00,64.275,64.281,64.263,64.269,16000000.0
2009-09-09 12:22:00,64.279,64.297,64.279,64.297,16000000.0
2009-09-09 12:23:00,64.305,64.323,64.305,64.323,14400000.0
2009-09-09 12:24:00,64.327,64.33,64.321,64.33,12800000.0
2009-09-09 12:25:00,64.324,64.341,64.324,64.339,12800000.0
2009-09-09 12:26:00,64.335,64.35,64.328,64.328,11200000.0
2009-09-09 12:27:00,64.33,64.335,64.326,64.329,11200000.0
2009-09-09 12:28:00,64.32,64.337,64.32,64.328,12800000.0
2009-09-09 12:29:00,64.328,64.338,64.326,64.338,17600000.0
2009-09-09 12:30:00,64.333,64.341,64.333,64.334,17600000.0
2009-09-09 12:31:00,64.333,64.333,64.313,64.316,11200000.0
2009-09-09 12:32:00,64.324,64.324,64.312,64.315,12800000.0
2009-09-09 12:33:00,64.298,64.309,64.294,64.299,14400000.0
2009-09-09 12:34:00,64.311,64.323,64.311,64.314,12800000.0
2009-09-09 12:35:00,64.303,64.303,64.29,64.29,11200000.0
2009-09-09 12:36:00,64.287,64.289,64.283,64.283,11200000.0
2009-09-09 12:37:00,64.286,64.29,64.279,64.288,11200000.0
2009-09-09 12:38:00,64.295,64.298,64.205,64.292,17600000.0
2009-09-09 12:39:00,64.305,64.312,64.299,64.31,17600000.0
2009-09-09 12:40:00,64.302,64.314,64.293,64.313,16000000.0
2009-09-09 12:41:00,64.328,64.335,64.325,64.325,12800000.0
2009-09-09 12:42:00,64.333,64.335,64.326,64.333,14400000.0
2009-09-09 12:43:00,64.339,64.342,64.336,64.341,12800000.0
2009-09-09 12:44:00,64.33,64.349,64.329,64.345,17600000.0
2009-09-09 12:45:00,64.345,64.345,64.336,64.337,8000000.0
2009-09-09 12:46:00,64.347,64.347,64.339,64.341,12800000.0
2009-09-09 12:47:00,64.338,64.34,64.318,64.318,9600000.0
2009-09-09 12:48:00,64.322,64.322,64.295,64.295,11200000.0
2009-09-09 12:49:00,64.28,64.282,64.272,64.279,16000000.0
2009-09-09 12:50:00,64.274,64.274,64.261,64.263,14400000.0
2009-09-09 12:51:00,64.261,64.267,64.261,64.262,11200000.0
2009-09-09 12:52:00,64.279,64.289,64.279,64.284,11200000.0
2009-09-09 12:53:00,64.265,64.279,64.265,64.273,11200000.0
2009-09-09 12:54:00,64.289,64.312,64.289,64.312,12800000.0
2009-09-09 12:55:00,64.306,64.319,64.306,64.319,16400000.0
2009-09-09 12:56:00,64.33,64.33,64.323,64.33,9600000.0
2009-09-09 12:57:00,64.332,64.334,64.322,64.324,11200000.0
2009-09-09 12:58:00,64.325,64.325,64.304,64.322,17600000.0
2009-09-09 12:59:00,64.32,64.334,64.32,64.33,16000000.0
2009-09-09 13:00:00,64.337,64.352,64.337,64.352,8000000.0
2009-09-09 13:01:00,64.345,64.352,64.344,64.348,14400000.0
2009-09-09 13:02:00,64.353,64.353,64.337,64.337,12800000.0
2009-09-09 13:03:00,64.331,64.331,64.289,64.289,16000000.0
2009-09-09 13:04:00,64.28,64.29,64.28,64.29,16000000.0
2009-09-09 13:05:00,64.289,64.311,64.289,64.304,13200000.0
2009-09-09 13:06:00,64.316,64.317,64.31,64.31,8000000.0
2009-09-09 13:07:00,64.306,64.311,64.301,64.311,14400000.0
2009-09-09 13:08:00,64.32,64.323,64.316,64.317,17600000.0
2009-09-09 13:09:00,64.316,64.323,64.313,64.32,8000000.0
2009-09-09 13:10:00,64.329,64.329,64.312,64.323,9600000.0
2009-09-09 13:11:00,64.322,64.323,64.316,64.316,11200000.0
2009-09-09 13:12:00,64.339,64.348,64.337,64.337,12800000.0
2009-09-09 13:13:00,64.318,64.326,64.318,64.326,17600000.0
2009-09-09 13:14:00,64.328,64.328,64.321,64.322,8000000.0
2009-09-09 13:15:00,64.33,64.358,64.33,64.358,12800000.0
2009-09-09 13:16:00,64.354,64.359,64.347,64.355,17600000.0
2009-09-09 13:17:00,64.347,64.363,64.347,64.357,12800000.0
2009-09-09 13:18:00,64.367,64.373,64.348,64.373,11200000.0
2009-09-09 13:19:00,64.397,64.407,64.394,64.407,16000000.0
2009-09-09 13:20:00,64.409,64.409,64.39,64.39,17600000.0
2009-09-09 13:21:00,64.388,64.392,64.374,64.391,11200000.0
2009-09-09 13:22:00,64.384,64.388,64.374,64.376,12800000.0
2009-09-09 13:23:00,64.374,64.374,64.356,64.356,8000000.0
2009-09-09 13:24:00,64.363,64.369,64.348,64.348,11200000.0
2009-09-09 13:25:00,64.35,64.356,64.349,64.355,17600000.0
2009-09-09 13:26:00,64.378,64.387,64.378,64.387,9600000.0
2009-09-09 13:27:00,64.406,64.409,64.402,64.402,10000000.0
2009-09-09 13:28:00,64.413,64.447,64.325,64.447,16000000.0
2009-09-09 13:29:00,64.355,64.439,64.355,64.424,11200000.0
2009-09-09 13:30:00,64.41,64.41,64.399,64.399,12800000.0
2009-09-09 13:31:00,64.397,64.42,64.397,64.42,11200000.0
2009-09-09 13:32:00,64.415,64.42,64.415,64.419,11200000.0
2009-09-09 13:33:00,64.413,64.419,64.407,64.407,19600000.0
2009-09-09 13:34:00,64.367,64.399,64.367,64.396,12800000.0
2009-09-09 13:35:00,64.421,64.43,64.421,64.429,36800000.0
2009-09-09 13:36:00,64.454,64.476,64.454,64.476,17600000.0
2009-09-09 13:37:00,64.475,64.475,64.464,64.464,14800000.0
2009-09-09 13:38:00,64.449,64.458,64.434,64.437,33600000.0
2009-09-09 13:39:00,64.44,64.453,64.437,64.453,16000000.0
2009-09-09 13:40:00,64.476,64.491,64.476,64.491,40000000.0
2009-09-09 13:41:00,64.5,64.504,64.495,64.497,16000000.0
2009-09-09 13:42:00,64.479,64.492,64.479,64.492,11200000.0
2009-09-09 13:43:00,64.501,64.506,64.495,64.499,27200000.0
2009-09-09 13:44:00,64.51,64.519,64.506,64.512,33600000.0
2009-09-09 13:45:00,64.516,64.529,64.514,64.514,20800000.0
2009-09-09 13:46:00,64.516,64.529,64.516,64.529,24400000.0
2009-09-09 13:47:00,64.53,64.532,64.519,64.519,12800000.0
2009-09-09 13:48:00,64.525,64.526,64.511,64.515,12800000.0
2009-09-09 13:49:00,64.497,64.497,64.489,64.495,18000000.0
2009-09-09 13:50:00,64.494,64.508,64.485,64.508,11200000.0
2009-09-09 13:51:00,64.516,64.546,64.516,64.546,24000000.0
2009-09-09 13:52:00,64.536,64.55,64.536,64.55,38800000.0
2009-09-09 13:53:00,64.557,64.557,64.534,64.534,18000000.0
2009-09-09 13:54:00,64.532,64.536,64.532,64.534,25600000.0
2009-09-09 13:55:00,64.536,64.536,64.514,64.515,14400000.0
2009-09-09 13:56:00,64.508,64.508,64.467,64.467,14400000.0
2009-09-09 13:57:00,64.473,64.482,64.468,64.471,28800000.0
2009-09-09 13:58:00,64.453,64.453,64.447,64.45,14400000.0
2009-09-09 13:59:00,64.436,64.438,64.425,64.434,32000000.0
2009-09-09 14:00:00,64.441,64.452,64.44,64.45,48000000.0
2009-09-09 14:01:00,64.441,64.441,64.42,64.424,32000000.0
2009-09-09 14:02:00,64.427,64.45,64.427,64.45,14400000.0
2009-09-09 14:03:00,64.447,64.447,64.44,64.442,14400000.0
2009-09-09 14:04:00,64.437,64.453,64.437,64.453,11200000.0
2009-09-09 14:05:00,64.442,64.442,64.399,64.399,24000000.0
2009-09-09 14:06:00,64.405,64.406,64.395,64.399,37200000.0
2009-09-09 14:07:00,64.414,64.428,64.409,64.424,40000000.0
2009-09-09 14:08:00,64.433,64.442,64.432,64.442,30400000.0
2009-09-09 14:09:00,64.448,64.448,64.436,64.438,33600000.0
2009-09-09 14:10:00,64.439,64.452,64.439,64.452,33600000.0
2009-09-09 14:11:00,64.441,64.444,64.423,64.43,22400000.0
2009-09-09 14:12:00,64.46,64.464,64.456,64.457,27600000.0
2009-09-09 14:13:00,64.453,64.464,64.451,64.464,19200000.0
2009-09-09 14:14:00,64.462,64.462,64.417,64.417,12800000.0
2009-09-09 14:15:00,64.414,64.422,64.414,64.422,28800000.0
2009-09-09 14:16:00,64.418,64.452,64.418,64.451,25600000.0
2009-09-09 14:17:00,64.464,64.491,64.464,64.491,22400000.0
2009-09-09 14:18:00,64.495,64.502,64.495,64.496,16000000.0
2009-09-09 14:19:00,64.498,64.499,64.488,64.488,9600000.0
2009-09-09 14:20:00,64.491,64.491,64.466,64.466,25600000.0
2009-09-09 14:21:00,64.481,64.492,64.481,64.492,28800000.0
2009-09-09 14:22:00,64.472,64.472,64.448,64.458,24000000.0
2009-09-09 14:23:00,64.454,64.464,64.447,64.458,48000000.0
2009-09-09 14:24:00,64.457,64.466,64.457,64.461,12800000.0
2009-09-09 14:25:00,64.472,64.489,64.472,64.484,54400000.0
2009-09-09 14:26:00,64.488,64.504,64.488,64.5,12800000.0
2009-09-09 14:27:00,64.488,64.488,64.464,64.471,18000000.0
2009-09-09 14:28:00,64.464,64.464,64.436,64.438,36800000.0
2009-09-09 14:29:00,64.442,64.462,64.442,64.462,37600000.0
2009-09-09 14:30:00,64.484,64.513,64.484,64.513,22400000.0
2009-09-09 14:31:00,64.499,64.499,64.467,64.468,20800000.0
2009-09-09 14:32:00,64.463,64.482,64.462,64.475,40000000.0
2009-09-09 14:33:00,64.47,64.47,64.457,64.458,24000000.0
2009-09-09 14:34:00,64.449,64.454,64.449,64.454,33600000.0
2009-09-09 14:35:00,64.459,64.459,64.428,64.428,14400000.0
2009-09-09 14:36:00,64.438,64.478,64.438,64.478,14400000.0
2009-09-09 14:37:00,64.453,64.453,64.436,64.436,35200000.0
2009-09-09 14:38:00,64.428,64.43,64.423,64.423,56000000.0
2009-09-09 14:39:00,64.42,64.435,64.419,64.435,38400000.0
2009-09-09 14:40:00,64.434,64.434,64.402,64.402,32000000.0
2009-09-09 14:41:00,64.415,64.441,64.415,64.441,56400000.0
2009-09-09 14:42:00,64.435,64.435,64.422,64.422,17600000.0
2009-09-09 14:43:00,64.425,64.438,64.425,64.428,25600000.0
2009-09-09 14:44:00,64.427,64.429,64.422,64.422,16000000.0
2009-09-09 14:45:00,64.429,64.433,64.425,64.433,8000000.0
2009-09-09 14:46:00,64.442,64.448,64.442,64.446,11200000.0
2009-09-09 14:47:00,64.448,64.449,64.433,64.433,16000000.0
2009-09-09 14:48:00,64.436,64.444,64.436,64.444,19200000.0
2009-09-09 14:49:00,64.44,64.454,64.436,64.454,32000000.0
2009-09-09 14:50:00,64.461,64.474,64.461,64.474,28800000.0
2009-09-09 14:51:00,64.479,64.53,64.479,64.53,32000000.0
2009-09-09 14:52:00,64.538,64.544,64.533,64.544,12800000.0
2009-09-09 14:53:00,64.554,64.554,64.536,64.536,17600000.0
2009-09-09 14:54:00,64.522,64.526,64.518,64.526,12800000.0
2009-09-09 14:55:00,64.516,64.52,64.504,64.506,16000000.0
2009-09-09 14:56:00,64.49,64.49,64.481,64.481,8000000.0
2009-09-09 14:57:00,64.48,64.486,64.475,64.475,13200000.0
2009-09-09 14:58:00,64.476,64.478,64.467,64.47,18000000.0
2009-09-09 14:59:00,64.463,64.464,64.436,64.436,12800000.0
2009-09-09 15:00:00,64.417,64.466,64.417,64.466,14400000.0
2009-09-09 15:01:00,64.467,64.467,64.451,64.458,19200000.0
2009-09-09 15:02:00,64.461,64.467,64.453,64.456,27200000.0
2009-09-09 15:03:00,64.459,64.477,64.459,64.477,12800000.0
2009-09-09 15:04:00,64.485,64.485,64.471,64.476,24000000.0
2009-09-09 15:05:00,64.462,64.472,64.446,64.455,26000000.0
2009-09-09 15:06:00,64.483,64.483,64.463,64.464,17600000.0
2009-09-09 15:07:00,64.449,64.453,64.424,64.431,26000000.0
2009-09-09 15:08:00,64.427,64.427,64.403,64.422,22400000.0
2009-09-09 15:09:00,64.422,64.425,64.408,64.408,28800000.0
2009-09-09 15:10:00,64.412,64.433,64.412,64.433,40000000.0
2009-09-09 15:11:00,64.425,64.425,64.416,64.416,32000000.0
2009-09-09 15:12:00,64.406,64.406,64.396,64.401,30400000.0
2009-09-09 15:13:00,64.404,64.416,64.401,64.416,44800000.0
2009-09-09 15:14:00,64.42,64.424,64.416,64.416,35200000.0
2009-09-09 15:15:00,64.395,64.395,64.373,64.373,22400000.0
2009-09-09 15:16:00,64.361,64.384,64.361,64.384,36800000.0
2009-09-09 15:17:00,64.404,64.411,64.399,64.399,22400000.0
2009-09-09 15:18:00,64.386,64.391,64.383,64.389,22400000.0
2009-09-09 15:19:00,64.398,64.406,64.39,64.39,16000000.0
2009-09-09 15:20:00,64.379,64.381,64.374,64.379,24000000.0
2009-09-09 15:21:00,64.378,64.392,64.378,64.391,9600000.0
2009-09-09 15:22:00,64.398,64.404,64.397,64.397,8000000.0
2009-09-09 15:23:00,64.379,64.379,64.362,64.374,48000000.0
2009-09-09 15:24:00,64.394,64.414,64.394,64.408,26000000.0
2009-09-09 15:25:00,64.407,64.412,64.402,64.402,27200000.0
2009-09-09 15:26:00,64.381,64.381,64.369,64.374,40000000.0
2009-09-09 15:27:00,64.381,64.421,64.381,64.404,28800000.0
2009-09-09 15:28:00,64.405,64.405,64.386,64.386,70400000.0
2009-09-09 15:29:00,64.384,64.417,64.269,64.287,46400000.0
2009-09-09 15:30:00,64.288,64.383,64.264,64.284,115600000.0
2009-09-09 15:31:00,64.402,64.419,64.398,64.398,61600000.0
2009-09-09 15:32:00,64.348,64.348,64.324,64.332,31200000.0
2009-09-09 15:33:00,64.299,64.299,64.272,64.278,30400000.0
2009-09-09 15:34:00,64.281,64.304,64.281,64.297,22400000.0
2009-09-09 15:35:00,64.295,64.307,64.288,64.29,33600000.0
2009-09-09 15:36:00,64.298,64.326,64.298,64.326,32000000.0
2009-09-09 15:37:00,64.338,64.338,64.315,64.327,30400000.0
2009-09-09 15:38:00,64.336,64.338,64.325,64.327,59200000.0
2009-09-09 15:39:00,64.315,64.335,64.305,64.305,36800000.0
2009-09-09 15:40:00,64.288,64.312,64.288,64.312,35200000.0
2009-09-09 15:41:00,64.32,64.327,64.314,64.327,26000000.0
2009-09-09 15:42:00,64.324,64.324,64.314,64.32,43200000.0
2009-09-09 15:43:00,64.317,64.327,64.312,64.327,27200000.0
2009-09-09 15:44:00,64.328,64.331,64.318,64.318,27200000.0
2009-09-09 15:45:00,64.336,64.391,64.336,64.391,41600000.0
2009-09-09 15:46:00,64.399,64.414,64.399,64.414,14400000.0
2009-09-09 15:47:00,64.405,64.411,64.399,64.399,30400000.0
2009-09-09 15:48:00,64.405,64.425,64.405,64.425,27200000.0
2009-09-09 15:49:00,64.404,64.406,64.376,64.382,11200000.0
2009-09-09 15:50:00,64.353,64.413,64.353,64.4,25600000.0
2009-09-09 15:51:00,64.395,64.419,64.395,64.419,43200000.0
2009-09-09 15:52:00,64.426,64.426,64.391,64.392,20800000.0
2009-09-09 15:53:00,64.385,64.385,64.368,64.383,24000000.0
2009-09-09 15:54:00,64.391,64.398,64.387,64.392,28800000.0
2009-09-09 15:55:00,64.381,64.381,64.353,64.379,24000000.0
2009-09-09 15:56:00,64.373,64.373,64.343,64.343,51600000.0
2009-09-09 15:57:00,64.347,64.349,64.34,64.345,32000000.0
2009-09-09 15:58:00,64.307,64.307,64.273,64.28,19200000.0
2009-09-09 15:59:00,64.264,64.28,64.258,64.258,36800000.0
2009-09-09 16:00:00,64.229,64.244,64.18,64.18,51200000.0
2009-09-09 16:01:00,64.198,64.232,64.198,64.229,41600000.0
2009-09-09 16:02:00,64.245,64.245,64.195,64.195,22400000.0
2009-09-09 16:03:00,64.12,64.12,64.086,64.114,64800000.0
2009-09-09 16:04:00,64.163,64.168,64.146,64.158,45200000.0
2009-09-09 16:05:00,64.164,64.171,64.159,64.171,48000000.0
2009-09-09 16:06:00,64.182,64.185,64.173,64.177,35200000.0
2009-09-09 16:07:00,64.183,64.228,64.183,64.225,32000000.0
2009-09-09 16:08:00,64.228,64.228,64.2,64.2,44800000.0
2009-09-09 16:09:00,64.17,64.18,64.167,64.168,44800000.0
2009-09-09 16:10:00,64.16,64.16,64.137,64.14,41600000.0
2009-09-09 16:11:00,64.149,64.168,64.149,64.16,56400000.0
2009-09-09 16:12:00,64.17,64.187,64.17,64.185,56000000.0
2009-09-09 16:13:00,64.185,64.185,64.169,64.176,60800000.0
2009-09-09 16:14:00,64.179,64.179,64.163,64.177,49600000.0
2009-09-09 16:15:00,64.193,64.195,64.155,64.155,59200000.0
2009-09-09 16:16:00,64.142,64.143,64.127,64.127,67200000.0
2009-09-09 16:17:00,64.126,64.145,64.126,64.145,38400000.0
2009-09-09 16:18:00,64.162,64.166,64.156,64.164,38400000.0
2009-09-09 16:19:00,64.157,64.157,64.135,64.135,22400000.0
2009-09-09 16:20:00,64.135,64.145,64.135,64.137,46400000.0
2009-09-09 16:21:00,64.133,64.133,64.117,64.117,27200000.0
2009-09-09 16:22:00,64.113,64.125,64.111,64.121,41600000.0
2009-09-09 16:23:00,64.144,64.186,64.144,64.186,43200000.0
2009-09-09 16:24:00,64.183,64.183,64.132,64.132,22400000.0
2009-09-09 16:25:00,64.156,64.156,64.145,64.153,33600000.0
2009-09-09 16:26:00,64.15,64.15,64.132,64.148,17600000.0
2009-09-09 16:27:00,64.139,64.14,64.131,64.131,35200000.0
2009-09-09 16:28:00,64.118,64.121,64.106,64.107,27200000.0
2009-09-09 16:29:00,64.101,64.101,64.091,64.091,11200000.0
2009-09-09 16:30:00,64.086,64.086,64.074,64.074,43200000.0
2009-09-09 16:31:00,64.09,64.115,64.09,64.113,41600000.0
2009-09-09 16:32:00,64.119,64.119,64.101,64.119,25600000.0
2009-09-09 16:33:00,64.106,64.106,64.048,64.048,27200000.0
2009-09-09 16:34:00,64.054,64.065,64.042,64.051,35200000.0
2009-09-09 16:35:00,64.044,64.05,64.031,64.05,52800000.0
2009-09-09 16:36:00,64.081,64.081,64.068,64.077,51200000.0
2009-09-09 16:37:00,64.108,64.117,64.102,64.111,41600000.0
2009-09-09 16:38:00,64.078,64.078,64.066,64.078,40000000.0
2009-09-09 16:39:00,64.085,64.085,64.07,64.076,35200000.0
2009-09-09 16:40:00,64.069,64.077,64.032,64.038,56400000.0
2009-09-09 16:41:00,64.039,64.055,64.037,64.054,73600000.0
2009-09-09 16:42:00,64.06,64.095,64.06,64.093,54400000.0
2009-09-09 16:43:00,64.088,64.088,64.072,64.083,17600000.0
2009-09-09 16:44:00,64.086,64.095,64.083,64.088,35200000.0
2009-09-09 16:45:00,64.091,64.091,64.071,64.071,57600000.0
2009-09-09 16:46:00,64.077,64.101,64.077,64.082,67600000.0
2009-09-09 16:47:00,64.078,64.098,64.074,64.087,71200000.0
2009-09-09 16:48:00,64.085,64.085,64.059,64.074,52800000.0
2009-09-09 16:49:00,64.063,64.074,64.057,64.057,36800000.0
2009-09-09 16:50:00,64.038,64.045,64.025,64.045,75200000.0
2009-09-09 16:51:00,64.073,64.084,64.073,64.079,32000000.0
2009-09-09 16:52:00,64.073,64.079,64.067,64.067,46400000.0
2009-09-09 16:53:00,64.053,64.054,64.046,64.049,30400000.0
2009-09-09 16:54:00,64.05,64.079,64.05,64.079,11600000.0
2009-09-09 16:55:00,64.072,64.072,64.065,64.065,27200000.0
2009-09-09 16:56:00,64.063,64.074,64.061,64.064,36800000.0
2009-09-09 16:57:00,64.066,64.066,64.042,64.042,20000000.0
2009-09-09 16:58:00,64.053,64.063,64.048,64.056,52800000.0
2009-09-09 16:59:00,64.053,64.068,64.033,64.033,51200000.0
2009-09-09 17:00:00,64.028,64.028,64.009,64.009,49600000.0
2009-09-09 17:01:00,64.017,64.035,64.017,64.035,40000000.0
2009-09-09 17:02:00,64.044,64.044,64.028,64.031,33600000.0
2009-09-09 17:03:00,64.04,64.045,64.028,64.041,44800000.0
2009-09-09 17:04:00,64.055,64.055,64.037,64.039,41600000.0
2009-09-09 17:05:00,64.047,64.056,64.043,64.052,54400000.0
2009-09-09 17:06:00,64.056,64.062,64.056,64.062,59200000.0
2009-09-09 17:07:00,64.078,64.098,64.078,64.096,35600000.0
2009-09-09 17:08:00,64.079,64.079,64.047,64.047,68800000.0
2009-09-09 17:09:00,64.033,64.039,64.026,64.026,59200000.0
2009-09-09 17:10:00,64.042,64.042,64.032,64.035,25600000.0
2009-09-09 17:11:00,64.03,64.045,64.03,64.045,38400000.0
2009-09-09 17:12:00,64.042,64.052,64.025,64.052,25600000.0
2009-09-09 17:13:00,64.051,64.051,64.027,64.027,28800000.0
2009-09-09 17:14:00,64.035,64.038,64.023,64.027,21800000.0
2009-09-09 17:15:00,64.015,64.022,64.012,64.022,19600000.0
2009-09-09 17:16:00,64.032,64.032,64.018,64.018,25600000.0
2009-09-09 17:17:00,64.018,64.031,64.018,64.031,38800000.0
2009-09-09 17:18:00,64.027,64.045,64.027,64.045,57600000.0
2009-09-09 17:19:00,64.045,64.064,64.045,64.059,24400000.0
2009-09-09 17:20:00,64.069,64.069,64.059,64.061,8000000.0
2009-09-09 17:21:00,64.073,64.084,64.068,64.084,28800000.0
2009-09-09 17:22:00,64.094,64.101,64.082,64.098,19200000.0
2009-09-09 17:23:00,64.11,64.11,64.092,64.1,16000000.0
2009-09-09 17:24:00,64.13,64.137,64.129,64.132,19200000.0
2009-09-09 17:25:00,64.127,64.136,64.124,64.133,17600000.0
2009-09-09 17:26:00,64.131,64.145,64.127,64.145,35200000.0
2009-09-09 17:27:00,64.152,64.152,64.139,64.143,46400000.0
2009-09-09 17:28:00,64.126,64.127,64.118,64.119,32000000.0
2009-09-09 17:29:00,64.109,64.109,64.094,64.098,27200000.0
2009-09-09 17:30:00,64.099,64.127,64.099,64.119,46400000.0
2009-09-09 17:31:00,64.119,64.123,64.112,64.115,88400000.0
2009-09-09 17:32:00,64.112,64.112,64.085,64.085,52800000.0
2009-09-09 17:33:00,64.101,64.101,64.095,64.101,36200000.0
2009-09-09 17:34:00,64.09,64.09,64.072,64.072,63400000.0
2009-09-09 17:35:00,64.065,64.072,64.063,64.066,43200000.0
2009-09-09 17:36:00,64.075,64.088,64.075,64.076,33600000.0
2009-09-09 17:37:00,64.11,64.122,64.11,64.116,50000000.0
2009-09-09 17:38:00,64.115,64.118,64.099,64.118,35200000.0
2009-09-09 17:39:00,64.128,64.138,64.123,64.123,54400000.0
2009-09-09 17:40:00,64.098,64.098,64.077,64.077,75200000.0
2009-09-09 17:41:00,64.073,64.096,64.073,64.096,78400000.0
2009-09-09 17:42:00,64.1,64.103,64.092,64.095,44800000.0
2009-09-09 17:43:00,64.089,64.091,64.083,64.083,42000000.0
2009-09-09 17:44:00,64.076,64.093,64.074,64.093,30400000.0
2009-09-09 17:45:00,64.077,64.077,64.064,64.065,30400000.0
2009-09-09 17:46:00,64.066,64.07,64.054,64.054,41600000.0
2009-09-09 17:47:00,64.061,64.072,64.061,64.067,57600000.0
2009-09-09 17:48:00,64.063,64.063,64.046,64.046,58000000.0
2009-09-09 17:49:00,64.048,64.06,64.034,64.043,45200000.0
2009-09-09 17:50:00,64.057,64.066,64.056,64.063,53200000.0
2009-09-09 17:51:00,64.066,64.075,64.062,64.062,49600000.0
2009-09-09 17:52:00,64.065,64.07,64.047,64.047,43600000.0
2009-09-09 17:53:00,64.024,64.041,64.024,64.035,33600000.0
2009-09-09 17:54:00,64.04,64.04,64.001,64.001,38400000.0
2009-09-09 17:55:00,63.992,63.992,63.98,63.986,40000000.0
2009-09-09 17:56:00,63.986,63.986,63.979,63.986,44800000.0
2009-09-09 17:57:00,63.979,64.0,63.978,64.0,37200000.0
2009-09-09 17:58:00,64.009,64.011,64.0,64.0,58000000.0
2009-09-09 17:59:00,64.0,64.001,63.99,63.994,61800000.0
2009-09-09 18:00:00,63.993,64.002,63.992,64.002,51200000.0
2009-09-09 18:01:00,63.999,64.007,63.998,63.998,32000000.0
2009-09-09 18:02:00,64.005,64.01,64.004,64.007,24000000.0
2009-09-09 18:03:00,64.008,64.022,64.003,64.003,36800000.0
2009-09-09 18:04:00,63.997,64.01,63.997,64.01,33600000.0
2009-09-09 18:05:00,64.023,64.041,64.023,64.041,43200000.0
2009-09-09 18:06:00,64.035,64.043,64.027,64.043,30400000.0
2009-09-09 18:07:00,64.046,64.049,64.037,64.039,35200000.0
2009-09-09 18:08:00,64.025,64.039,64.025,64.039,84800000.0
2009-09-09 18:09:00,64.036,64.041,64.031,64.041,33600000.0
2009-09-09 18:10:00,64.029,64.04,64.029,64.035,35200000.0
2009-09-09 18:11:00,64.024,64.027,64.017,64.017,25600000.0
2009-09-09 18:12:00,64.024,64.025,64.018,64.018,11200000.0
2009-09-09 18:13:00,64.011,64.025,64.011,64.025,27600000.0
2009-09-09 18:14:00,64.036,64.036,64.025,64.03,19200000.0
2009-09-09 18:15:00,64.024,64.032,64.022,64.032,30400000.0
2009-09-09 18:16:00,64.02,64.027,64.0,64.02,56000000.0
2009-09-09 18:17:00,64.037,64.048,64.037,64.045,43200000.0
2009-09-09 18:18:00,64.051,64.053,64.045,64.046,29800000.0
2009-09-09 18:19:00,64.043,64.048,64.041,64.045,47200000.0
2009-09-09 18:20:00,64.031,64.035,64.025,64.032,43600000.0
2009-09-09 18:21:00,64.029,64.033,64.021,64.031,32000000.0
2009-09-09 18:22:00,64.015,64.027,64.002,64.013,33600000.0
2009-09-09 18:23:00,64.024,64.024,64.01,64.015,46400000.0
2009-09-09 18:24:00,64.014,64.027,64.011,64.027,52800000.0
2009-09-09 18:25:00,64.03,64.03,64.015,64.028,34000000.0
2009-09-09 18:26:00,64.036,64.041,64.035,64.039,30400000.0
2009-09-09 18:27:00,64.05,64.05,64.044,64.044,33600000.0
2009-09-09 18:28:00,64.007,64.038,64.007,64.033,12800000.0
2009-09-09 18:29:00,64.042,64.042,64.027,64.027,26000000.0
2009-09-09 18:30:00,64.016,64.023,64.008,64.023,36800000.0
2009-09-09 18:31:00,64.011,64.019,63.997,64.003,73600000.0
2009-09-09 18:32:00,64.021,64.021,64.006,64.006,70400000.0
2009-09-09 18:33:00,64.002,64.002,63.977,63.984,32000000.0
2009-09-09 18:34:00,63.986,63.989,63.981,63.983,19200000.0
2009-09-09 18:35:00,63.985,63.994,63.98,63.985,43200000.0
2009-09-09 18:36:00,63.996,63.996,63.983,63.993,69200000.0
2009-09-09 18:37:00,63.993,63.993,63.981,63.985,36800000.0
2009-09-09 18:38:00,63.989,63.995,63.983,63.995,50000000.0
2009-09-09 18:39:00,64.009,64.019,64.006,64.006,76800000.0
2009-09-09 18:40:00,64.016,64.031,64.015,64.02,66000000.0
2009-09-09 18:41:00,64.014,64.014,63.997,64.011,72400000.0
2009-09-09 18:42:00,63.989,64.013,63.989,64.013,78400000.0
2009-09-09 18:43:00,64.031,64.035,64.025,64.031,49600000.0
2009-09-09 18:44:00,63.995,64.015,63.995,64.015,30400000.0
2009-09-09 18:45:00,64.004,64.015,64.004,64.011,52800000.0
2009-09-09 18:46:00,64.021,64.027,64.018,64.026,79200000.0
2009-09-09 18:47:00,64.027,64.027,64.015,64.021,54400000.0
2009-09-09 18:48:00,63.992,64.025,63.992,64.025,28800000.0
2009-09-09 18:49:00,64.008,64.024,63.997,64.012,24000000.0
2009-09-09 18:50:00,64.034,64.044,64.031,64.044,46400000.0
2009-09-09 18:51:00,64.037,64.046,64.037,64.044,35200000.0
2009-09-09 18:52:00,64.044,64.055,64.044,64.055,19200000.0
2009-09-09 18:53:00,64.059,64.059,64.047,64.053,30400000.0
2009-09-09 18:54:00,64.054,64.054,64.048,64.048,19200000.0
2009-09-09 18:55:00,64.043,64.07,64.043,64.066,22400000.0
2009-09-09 18:56:00,64.068,64.071,64.061,64.069,16000000.0
2009-09-09 18:57:00,64.072,64.085,64.072,64.08,19200000.0
2009-09-09 18:58:00,64.085,64.085,64.07,64.072,32000000.0
2009-09-09 18:59:00,64.071,64.081,64.064,64.081,32400000.0
2009-09-09 19:00:00,64.081,64.081,64.062,64.063,14400000.0
2009-09-09 19:01:00,64.048,64.048,64.023,64.023,19200000.0
2009-09-09 19:02:00,64.033,64.067,64.033,64.067,43200000.0
2009-09-09 19:03:00,64.047,64.067,64.047,64.062,14400000.0
2009-09-09 19:04:00,64.055,64.061,64.049,64.049,40400000.0
2009-09-09 19:05:00,64.044,64.051,64.044,64.051,22400000.0
2009-09-09 19:06:00,64.073,64.101,64.071,64.081,56000000.0
2009-09-09 19:07:00,64.067,64.067,64.058,64.058,35200000.0
2009-09-09 19:08:00,64.054,64.057,64.049,64.049,22400000.0
2009-09-09 19:09:00,64.053,64.069,64.051,64.061,46400000.0
2009-09-09 19:10:00,64.056,64.075,64.056,64.075,20800000.0
2009-09-09 19:11:00,64.074,64.08,64.066,64.076,30400000.0
2009-09-09 19:12:00,64.072,64.074,64.061,64.062,24000000.0
2009-09-09 19:13:00,64.061,64.078,64.061,64.074,30400000.0
2009-09-09 19:14:00,64.077,64.083,64.074,64.082,37200000.0
2009-09-09 19:15:00,64.09,64.09,64.071,64.071,25600000.0
2009-09-09 19:16:00,64.074,64.09,64.067,64.09,35200000.0
2009-09-09 19:17:00,64.092,64.092,64.066,64.068,12800000.0
2009-09-09 19:18:00,64.069,64.091,64.069,64.091,32000000.0
2009-09-09 19:19:00,64.101,64.115,64.094,64.094,25600000.0
2009-09-09 19:20:00,64.084,64.084,64.069,64.072,14400000.0
2009-09-09 19:21:00,64.075,64.092,64.075,64.092,17600000.0
2009-09-09 19:22:00,64.092,64.094,64.078,64.094,14400000.0
2009-09-09 19:23:00,64.096,64.096,64.088,64.088,12800000.0
2009-09-09 19:24:00,64.084,64.091,64.081,64.09,48000000.0
2009-09-09 19:25:00,64.094,64.094,64.082,64.092,49600000.0
2009-09-09 19:26:00,64.093,64.093,64.08,64.08,42000000.0
2009-09-09 19:27:00,64.077,64.077,64.048,64.048,27200000.0
2009-09-09 19:28:00,64.045,64.064,64.045,64.064,36800000.0
2009-09-09 19:29:00,64.071,64.072,64.055,64.055,33600000.0
2009-09-09 19:30:00,64.046,64.046,64.01,64.01,48000000.0
2009-09-09 19:31:00,64.006,64.018,64.005,64.009,20800000.0
2009-09-09 19:32:00,64.009,64.02,64.009,64.019,40000000.0
2009-09-09 19:33:00,64.025,64.025,64.013,64.013,32000000.0
2009-09-09 19:34:00,64.01,64.017,64.001,64.006,53200000.0
2009-09-09 19:35:00,63.994,63.994,63.982,63.989,25600000.0
2009-09-09 19:36:00,63.994,64.0,63.977,64.0,24000000.0
2009-09-09 19:37:00,64.012,64.012,63.998,64.005,30400000.0
2009-09-09 19:38:00,63.981,63.998,63.981,63.986,22400000.0
2009-09-09 19:39:00,64.001,64.004,63.996,64.004,11200000.0
2009-09-09 19:40:00,64.0,64.006,63.997,63.998,22400000.0
2009-09-09 19:41:00,63.994,63.995,63.989,63.993,11200000.0
2009-09-09 19:42:00,63.99,64.003,63.99,63.996,11200000.0
2009-09-09 19:43:00,64.004,64.006,63.997,64.001,19200000.0
2009-09-09 19:44:00,64.005,64.009,63.995,64.007,40000000.0
2009-09-09 19:45:00,63.999,64.0,63.987,63.99,12800000.0
2009-09-09 19:46:00,63.998,64.003,63.996,64.003,14400000.0
2009-09-09 19:47:00,64.007,64.013,64.007,64.013,22400000.0
2009-09-09 19:48:00,64.014,64.014,64.006,64.011,22400000.0
2009-09-09 19:49:00,64.011,64.014,64.007,64.007,30400000.0
2009-09-09 19:50:00,64.0,64.005,64.0,64.005,19200000.0
2009-09-09 19:51:00,63.986,63.993,63.976,63.993,16000000.0
2009-09-09 19:52:00,64.006,64.009,64.006,64.008,12800000.0
2009-09-09 19:53:00,64.019,64.019,64.012,64.012,13200000.0
2009-09-09 19:54:00,64.022,64.026,64.019,64.022,11200000.0
2009-09-09 19:55:00,64.033,64.046,64.027,64.035,36800000.0
2009-09-09 19:56:00,64.031,64.04,64.031,64.04,11600000.0
2009-09-09 19:57:00,64.071,64.079,64.071,64.079,16000000.0
2009-09-09 19:58:00,64.074,64.074,64.066,64.066,11200000.0
2009-09-09 19:59:00,64.061,64.073,64.061,64.073,20800000.0
2009-09-09 20:00:00,64.085,64.085,64.074,64.075,17600000.0
2009-09-09 20:01:00,64.082,64.114,64.082,64.109,11200000.0
2009-09-09 20:02:00,64.114,64.146,64.114,64.146,18000000.0
2009-09-09 20:03:00,64.145,64.146,64.098,64.098,28800000.0
2009-09-09 20:04:00,64.07,64.109,64.07,64.109,29800000.0
2009-09-09 20:05:00,64.124,64.129,64.119,64.123,19200000.0
2009-09-09 20:06:00,64.107,64.113,64.107,64.109,16000000.0
2009-09-09 20:07:00,64.093,64.093,64.057,64.057,12800000.0
2009-09-09 20:08:00,64.051,64.061,64.048,64.061,38400000.0
2009-09-09 20:09:00,64.065,64.088,64.065,64.084,65600000.0
2009-09-09 20:10:00,64.098,64.118,64.098,64.104,19200000.0
2009-09-09 20:11:00,64.108,64.115,64.102,64.115,28800000.0
2009-09-09 20:12:00,64.115,64.115,64.092,64.092,25600000.0
2009-09-09 20:13:00,64.073,64.073,64.045,64.045,27200000.0
2009-09-09 20:14:00,64.051,64.051,64.036,64.038,12800000.0
2009-09-09 20:15:00,64.047,64.066,64.047,64.051,11200000.0
2009-09-09 20:16:00,64.044,64.055,64.044,64.055,28800000.0
2009-09-09 20:17:00,64.062,64.062,64.039,64.052,33600000.0
2009-09-09 20:18:00,64.032,64.032,63.99,63.99,32000000.0
2009-09-09 20:19:00,63.986,63.998,63.986,63.998,12800000.0
2009-09-09 20:20:00,64.007,64.007,63.995,63.995,19600000.0
2009-09-09 20:21:00,63.976,63.999,63.975,63.999,8000000.0
2009-09-09 20:22:00,64.01,64.022,64.01,64.015,9600000.0
2009-09-09 20:23:00,64.024,64.032,64.024,64.027,9600000.0
2009-09-09 20:24:00,64.023,64.027,64.015,64.015,12800000.0
2009-09-09 20:25:00,64.028,64.06,64.028,64.06,14400000.0
2009-09-09 20:26:00,64.059,64.06,64.04,64.04,16000000.0
2009-09-09 20:27:00,64.04,64.057,64.04,64.045,14400000.0
2009-09-09 20:28:00,64.035,64.035,64.016,64.019,18000000.0
2009-09-09 20:29:00,64.016,64.027,64.016,64.019,16000000.0
2009-09-09 20:30:00,64.02,64.049,64.02,64.049,27200000.0
2009-09-09 20:31:00,64.059,64.087,64.059,64.087,12800000.0
2009-09-09 20:32:00,64.093,64.098,64.093,64.098,9600000.0
2009-09-09 20:33:00,64.096,64.096,64.077,64.077,16000000.0
2009-09-09 20:34:00,64.041,64.041,64.012,64.012,8000000.0
2009-09-09 20:35:00,64.012,64.025,64.012,64.022,14800000.0
2009-09-09 20:36:00,64.022,64.024,64.01,64.019,16000000.0
2009-09-09 20:37:00,64.026,64.035,64.018,64.02,12800000.0
2009-09-09 20:38:00,64.021,64.025,64.019,64.019,9600000.0
2009-09-09 20:39:00,64.015,64.021,64.015,64.017,14400000.0
2009-09-09 20:40:00,64.009,64.009,63.985,63.994,8000000.0
2009-09-09 20:41:00,64.006,64.019,64.004,64.017,11200000.0
2009-09-09 20:42:00,64.014,64.014,63.996,63.996,11600000.0
2009-09-09 20:43:00,63.997,64.016,63.995,64.016,11200000.0
2009-09-09 20:44:00,64.015,64.031,64.012,64.031,11200000.0
2009-09-09 20:45:00,64.043,64.043,64.036,64.043,12800000.0
2009-09-09 20:46:00,64.037,64.037,64.012,64.012,9600000.0
2009-09-09 20:47:00,64.009,64.027,64.009,64.02,12800000.0
2009-09-09 20:48:00,64.026,64.041,64.025,64.025,17600000.0
2009-09-09 20:49:00,64.019,64.027,64.019,64.024,19200000.0
2009-09-09 20:50:00,64.027,64.027,64.005,64.005,16000000.0
2009-09-09 20:51:00,63.989,64.003,63.989,64.003,28800000.0
2009-09-09 20:52:00,63.996,64.013,63.988,63.988,12800000.0
2009-09-09 20:53:00,63.975,63.996,63.975,63.996,11200000.0
2009-09-09 20:54:00,63.995,63.995,63.988,63.995,11200000.0
2009-09-09 20:55:00,64.004,64.005,63.993,64.005,16000000.0
2009-09-09 20:56:00,63.982,63.982,63.971,63.98,12800000.0
2009-09-09 20:57:00,63.979,63.995,63.979,63.991,22400000.0
2009-09-09 20:58:00,64.006,64.013,64.005,64.013,16000000.0
2009-09-09 20:59:00,64.042,64.074,64.042,64.06,8000000.0
2009-09-09 21:00:00,64.065,64.065,64.051,64.051,17600000.0
2009-09-09 21:01:00,64.008,64.016,63.995,63.995,17600000.0
2009-09-09 21:02:00,64.004,64.01,64.004,64.008,9600000.0
2009-09-09 21:03:00,64.003,64.003,63.996,63.996,9600000.0
2009-09-09 21:04:00,63.997,63.998,63.987,63.987,11200000.0
2009-09-09 21:05:00,63.992,63.995,63.988,63.994,14400000.0
2009-09-09 21:06:00,63.991,63.993,63.988,63.993,11200000.0
2009-09-09 21:07:00,63.998,64.001,63.989,64.0,14400000.0
2009-09-09 21:08:00,64.007,64.007,63.997,64.005,16000000.0
2009-09-09 21:09:00,63.999,63.999,63.99,63.99,22400000.0
2009-09-09 21:10:00,63.999,64.005,63.994,64.002,12800000.0
2009-09-09 21:11:00,64.005,64.021,64.005,64.021,17600000.0
2009-09-09 21:12:00,64.017,64.027,64.017,64.024,9600000.0
2009-09-09 21:13:00,64.026,64.039,64.026,64.03,12800000.0
2009-09-09 21:14:00,64.013,64.013,64.002,64.002,25600000.0
2009-09-09 21:15:00,63.983,63.995,63.98,63.995,32000000.0
2009-09-09 21:16:00,63.993,63.993,63.973,63.988,19200000.0
2009-09-09 21:17:00,63.997,63.997,63.988,63.989,17600000.0
2009-09-09 21:18:00,63.985,63.985,63.978,63.979,22400000.0
2009-09-09 21:19:00,63.971,63.976,63.971,63.974,12800000.0
2009-09-09 21:20:00,63.931,63.961,63.931,63.954,16000000.0
2009-09-09 21:21:00,63.964,63.964,63.959,63.964,8000000.0
2009-09-09 21:22:00,63.966,63.966,63.952,63.952,12800000.0
2009-09-09 21:23:00,63.959,63.966,63.944,63.96,16000000.0
2009-09-09 21:24:00,63.936,63.975,63.936,63.943,11200000.0
2009-09-09 21:25:00,63.967,63.967,63.956,63.958,17600000.0
2009-09-09 21:26:00,63.961,63.967,63.959,63.967,24400000.0
2009-09-09 21:27:00,63.946,63.957,63.937,63.945,22400000.0
2009-09-09 21:28:00,63.966,63.967,63.96,63.963,30400000.0
2009-09-09 21:29:00,63.961,63.961,63.953,63.957,27200000.0
2009-09-09 21:30:00,63.962,63.967,63.961,63.967,8000000.0
2009-09-09 21:31:00,63.973,63.975,63.966,63.966,16000000.0
2009-09-09 21:32:00,63.962,63.966,63.96,63.965,12800000.0
2009-09-09 21:33:00,63.962,63.966,63.961,63.966,8000000.0
2009-09-09 21:34:00,63.966,63.966,63.953,63.953,12800000.0
2009-09-09 21:35:00,63.955,63.962,63.954,63.959,14400000.0
2009-09-09 21:36:00,63.961,63.968,63.959,63.96,11200000.0
2009-09-09 21:37:00,63.968,63.968,63.947,63.957,16000000.0
2009-09-09 21:38:00,63.955,63.957,63.942,63.955,14400000.0
2009-09-09 21:39:00,63.967,63.982,63.967,63.976,11600000.0
2009-09-09 21:40:00,63.985,63.998,63.984,63.994,12800000.0
2009-09-09 21:41:00,64.001,64.022,64.001,64.022,12800000.0
2009-09-09 21:42:00,64.027,64.027,64.016,64.016,8000000.0
2009-09-09 21:43:00,64.028,64.038,64.028,64.031,12800000.0
2009-09-09 21:44:00,64.02,64.032,64.016,64.032,16000000.0
2009-09-09 21:45:00,64.043,64.045,64.038,64.044,17600000.0
2009-09-09 21:46:00,64.049,64.056,64.041,64.049,8000000.0
2009-09-09 21:47:00,64.044,64.044,64.031,64.04,11600000.0
2009-09-09 21:48:00,64.046,64.048,64.036,64.043,35200000.0
2009-09-09 21:49:00,64.046,64.055,64.046,64.053,12800000.0
2009-09-09 21:50:00,64.058,64.058,64.044,64.044,11200000.0
2009-09-09 21:51:00,64.048,64.055,64.045,64.048,17600000.0
2009-09-09 21:52:00,64.052,64.064,64.052,64.064,22400000.0
2009-09-09 21:53:00,64.067,64.067,64.052,64.057,24000000.0
2009-09-09 21:54:00,64.061,64.061,64.047,64.047,8000000.0
2009-09-09 21:55:00,64.042,64.042,64.024,64.04,12800000.0
2009-09-09 21:56:00,64.064,64.064,64.051,64.051,16000000.0
2009-09-09 21:57:00,64.048,64.059,64.048,64.054,11200000.0
2009-09-09 21:58:00,64.052,64.059,64.049,64.059,28800000.0
2009-09-09 21:59:00,64.047,64.054,64.037,64.044,35200000.0
2009-09-09 22:00:00,64.057,64.065,64.053,64.053,11200000.0
2009-09-09 22:01:00,64.053,64.056,64.053,64.056,19200000.0
2009-09-09 22:02:00,64.054,64.057,64.048,64.057,8000000.0
2009-09-09 22:03:00,64.054,64.054,64.043,64.053,17600000.0
2009-09-09 22:04:00,64.055,64.055,64.049,64.05,8000000.0
2009-09-09 22:05:00,64.056,64.06,64.056,64.06,6400000.0
2009-09-09 22:06:00,64.047,64.054,64.047,64.049,12800000.0
2009-09-09 22:07:00,64.028,64.043,64.028,64.043,16000000.0
2009-09-09 22:08:00,64.02,64.044,64.02,64.044,17600000.0
2009-09-09 22:09:00,64.036,64.044,64.028,64.044,12800000.0
2009-09-09 22:10:00,64.039,64.041,64.034,64.038,22400000.0
2009-09-09 22:11:00,64.039,64.051,64.032,64.051,11200000.0
2009-09-09 22:12:00,64.035,64.035,64.019,64.019,12800000.0
2009-09-09 22:13:00,64.008,64.011,64.004,64.009,16000000.0
2009-09-09 22:14:00,64.009,64.023,64.009,64.023,11200000.0
2009-09-09 22:15:00,64.027,64.032,64.024,64.032,14400000.0
2009-09-09 22:16:00,64.009,64.043,64.009,64.043,9600000.0
2009-09-09 22:17:00,64.042,64.045,64.042,64.042,19200000.0
2009-09-09 22:18:00,64.047,64.05,64.044,64.049,11200000.0
2009-09-09 22:19:00,64.046,64.051,64.044,64.051,12800000.0
2009-09-09 22:20:00,64.056,64.067,64.055,64.058,12800000.0
2009-09-09 22:21:00,64.048,64.048,64.04,64.042,11200000.0
2009-09-09 22:22:00,64.04,64.045,64.04,64.045,11200000.0
2009-09-09 22:23:00,64.047,64.049,64.026,64.04,12800000.0
2009-09-09 22:24:00,64.049,64.056,64.049,64.049,11200000.0
2009-09-09 22:25:00,64.049,64.049,64.04,64.04,16000000.0
2009-09-09 22:26:00,64.038,64.046,64.037,64.037,11200000.0
2009-09-09 22:27:00,64.033,64.04,64.033,64.04,12800000.0
2009-09-09 22:28:00,64.042,64.042,64.03,64.03,11200000.0
2009-09-09 22:29:00,64.046,64.046,64.032,64.033,16000000.0
2009-09-09 22:30:00,64.031,64.031,64.023,64.025,8000000.0
2009-09-09 22:31:00,64.021,64.021,64.013,64.013,11200000.0
2009-09-09 22:32:00,64.025,64.025,64.015,64.023,12800000.0
2009-09-09 22:33:00,64.022,64.031,64.018,64.027,33600000.0
2009-09-09 22:34:00,64.021,64.021,64.006,64.016,25600000.0
2009-09-09 22:35:00,64.012,64.012,64.001,64.01,32000000.0
2009-09-09 22:36:00,64.012,64.012,63.998,63.998,43200000.0
2009-09-09 22:37:00,63.979,63.985,63.979,63.982,25600000.0
2009-09-09 22:38:00,63.987,63.989,63.986,63.989,18600000.0
2009-09-09 22:39:00,63.992,63.995,63.977,63.977,11200000.0
2009-09-09 22:40:00,63.999,64.015,63.999,64.013,16000000.0
2009-09-09 22:41:00,64.022,64.033,64.017,64.033,8000000.0
2009-09-09 22:42:00,64.015,64.015,63.982,63.982,9600000.0
2009-09-09 22:43:00,63.968,63.998,63.968,63.998,16000000.0
2009-09-09 22:44:00,64.0,64.0,63.988,63.989,8000000.0
2009-09-09 22:45:00,63.994,63.995,63.983,63.989,16000000.0
2009-09-09 22:46:00,64.003,64.017,64.001,64.017,12800000.0
2009-09-09 22:47:00,64.017,64.033,64.014,64.033,11200000.0
2009-09-09 22:48:00,64.031,64.057,64.031,64.044,17600000.0
2009-09-09 22:49:00,64.035,64.035,64.004,64.004,12800000.0
2009-09-09 22:50:00,63.979,64.001,63.979,63.998,12800000.0
2009-09-09 22:51:00,63.996,63.996,63.983,63.983,14400000.0
2009-09-09 22:52:00,63.989,64.032,63.986,64.032,11200000.0
2009-09-09 22:53:00,64.038,64.038,64.009,64.011,12800000.0
2009-09-09 22:54:00,64.011,64.026,64.011,64.026,13200000.0
2009-09-09 22:55:00,64.028,64.028,64.015,64.015,12800000.0
2009-09-09 22:56:00,63.985,63.995,63.972,63.995,17600000.0
2009-09-09 22:57:00,64.008,64.01,64.002,64.002,12800000.0
2009-09-09 22:58:00,63.972,63.972,63.947,63.96,14400000.0
2009-09-09 22:59:00,63.966,63.972,63.965,63.965,8000000.0
2009-09-09 23:00:00,63.85,63.874,63.723,63.742,17600000.0
2009-09-09 23:01:00,63.743,63.815,63.728,63.815,16000000.0
2009-09-09 23:02:00,63.813,63.813,63.785,63.811,8000000.0
2009-09-09 23:03:00,63.833,63.889,63.827,63.889,16000000.0
2009-09-09 23:04:00,63.902,63.938,63.902,63.928,14400000.0
2009-09-09 23:05:00,63.928,63.928,63.864,63.864,33000000.0
2009-09-09 23:06:00,63.845,63.864,63.845,63.862,13200000.0
2009-09-09 23:07:00,63.868,63.868,63.857,63.857,13200000.0
2009-09-09 23:08:00,63.85,63.874,63.835,63.874,16000000.0
2009-09-09 23:09:00,63.874,63.898,63.874,63.896,17600000.0
2009-09-09 23:10:00,63.907,63.907,63.894,63.897,12800000.0
2009-09-09 23:11:00,63.911,63.913,63.894,63.894,11200000.0
2009-09-09 23:12:00,63.913,63.982,63.913,63.98,20800000.0
2009-09-09 23:13:00,64.008,64.03,64.008,64.03,12800000.0
2009-09-09 23:14:00,64.033,64.033,64.02,64.02,11200000.0
2009-09-09 23:15:00,64.021,64.047,64.021,64.047,12800000.0
2009-09-09 23:16:00,64.028,64.032,64.028,64.028,9600000.0
2009-09-09 23:17:00,64.024,64.03,64.016,64.016,12800000.0
2009-09-09 23:18:00,64.024,64.025,64.019,64.025,8000000.0
2009-09-09 23:19:00,64.033,64.096,64.033,64.096,12800000.0
2009-09-09 23:20:00,64.13,64.153,64.114,64.121,14400000.0
2009-09-09 23:21:00,64.117,64.128,64.115,64.12,16000000.0
2009-09-09 23:22:00,64.125,64.125,64.108,64.108,11200000.0
2009-09-09 23:23:00,64.119,64.121,64.108,64.108,11600000.0
2009-09-09 23:24:00,64.116,64.116,64.108,64.113,11200000.0
2009-09-09 23:25:00,64.104,64.106,64.098,64.106,17600000.0
2009-09-09 23:26:00,64.113,64.113,64.102,64.107,12800000.0
2009-09-09 23:27:00,64.113,64.121,64.113,64.121,11200000.0
2009-09-09 23:28:00,64.122,64.122,64.1,64.1,9600000.0
2009-09-09 23:29:00,64.13,64.146,64.13,64.143,12800000.0
2009-09-09 23:30:00,64.156,64.172,64.156,64.171,8000000.0
2009-09-09 23:31:00,64.172,64.185,64.15,64.15,12800000.0
2009-09-09 23:32:00,64.148,64.153,64.144,64.153,9600000.0
2009-09-09 23:33:00,64.155,64.155,64.143,64.144,12800000.0
2009-09-09 23:34:00,64.157,64.157,64.142,64.142,8000000.0
2009-09-09 23:35:00,64.134,64.139,64.133,64.136,16000000.0
2009-09-09 23:36:00,64.136,64.136,64.128,64.132,9600000.0
2009-09-09 23:37:00,64.143,64.151,64.141,64.145,13200000.0
2009-09-09 23:38:00,64.141,64.148,64.139,64.139,11200000.0
2009-09-09 23:39:00,64.129,64.129,64.118,64.122,12800000.0
2009-09-09 23:40:00,64.122,64.122,64.104,64.119,35200000.0
2009-09-09 23:41:00,64.116,64.124,64.106,64.106,12800000.0
2009-09-09 23:42:00,64.107,64.107,64.103,64.107,9600000.0
2009-09-09 23:43:00,64.106,64.107,64.102,64.105,14400000.0
2009-09-09 23:44:00,64.063,64.071,64.063,64.071,11200000.0
2009-09-09 23:45:00,64.081,64.082,64.063,64.063,9600000.0
2009-09-09 23:46:00,64.089,64.093,64.079,64.085,11200000.0
2009-09-09 23:47:00,64.115,64.138,64.112,64.138,14400000.0
2009-09-09 23:48:00,64.139,64.148,64.139,64.143,8000000.0
2009-09-09 23:49:00,64.15,64.167,64.146,64.167,16000000.0
2009-09-09 23:50:00,64.166,64.174,64.159,64.174,12800000.0
2009-09-09 23:51:00,64.142,64.142,64.129,64.139,12800000.0
2009-09-09 23:52:00,64.142,64.142,64.118,64.124,12800000.0
2009-09-09 23:53:00,64.115,64.117,64.093,64.101,12800000.0
2009-09-09 23:54:00,64.099,64.102,64.075,64.1,14400000.0
2009-09-09 23:55:00,64.096,64.096,64.068,64.078,8000000.0
2009-09-09 23:56:00,64.078,64.089,64.075,64.089,12800000.0
2009-09-09 23:57:00,64.088,64.099,64.087,64.099,11600000.0
2009-09-09 23:58:00,64.093,64.11,64.09,64.11,12800000.0
2009-09-09 23:59:00,64.097,64.099,64.084,64.099,11200000.0
2009-09-10 00:00:00,64.084,64.091,64.079,64.088,17600000.0
2009-09-10 00:01:00,64.086,64.086,64.071,64.084,12800000.0
2009-09-10 00:02:00,64.084,64.084,64.049,64.074,11200000.0
2009-09-10 00:03:00,64.058,64.085,64.055,64.076,12800000.0
2009-09-10 00:04:00,64.065,64.078,64.065,64.075,9600000.0
2009-09-10 00:05:00,64.057,64.063,64.042,64.043,16000000.0
2009-09-10 00:06:00,64.048,64.067,64.046,64.048,11200000.0
2009-09-10 00:07:00,64.06,64.068,64.057,64.062,14400000.0
2009-09-10 00:08:00,64.062,64.077,64.057,64.061,11200000.0
2009-09-10 00:09:00,63.974,64.088,63.974,64.088,16000000.0
2009-09-10 00:10:00,64.118,64.129,64.115,64.115,33600000.0
2009-09-10 00:11:00,64.131,64.137,64.125,64.129,16000000.0
2009-09-10 00:12:00,64.125,64.141,64.125,64.13,12800000.0
2009-09-10 00:13:00,64.125,64.126,64.104,64.104,14400000.0
2009-09-10 00:14:00,64.094,64.102,64.093,64.102,24000000.0
2009-09-10 00:15:00,64.088,64.089,64.074,64.074,28800000.0
2009-09-10 00:16:00,64.085,64.099,64.083,64.098,14400000.0
2009-09-10 00:17:00,64.08,64.09,64.063,64.063,17600000.0
2009-09-10 00:18:00,64.07,64.084,64.07,64.075,12800000.0
2009-09-10 00:19:00,64.074,64.074,64.06,64.06,12800000.0
2009-09-10 00:20:00,64.053,64.054,64.047,64.05,17600000.0
2009-09-10 00:21:00,64.06,64.081,64.055,64.074,14400000.0
2009-09-10 00:22:00,64.06,64.077,64.055,64.055,18000000.0
2009-09-10 00:23:00,64.053,64.07,64.053,64.07,8000000.0
2009-09-10 00:24:00,64.085,64.085,64.069,64.069,8000000.0
2009-09-10 00:25:00,64.08,64.082,64.06,64.077,16000000.0
2009-09-10 00:26:00,64.061,64.077,64.061,64.073,8000000.0
2009-09-10 00:27:00,64.079,64.088,64.068,64.074,16000000.0
2009-09-10 00:28:00,64.063,64.063,64.04,64.048,32400000.0
2009-09-10 00:29:00,64.039,64.045,64.039,64.045,12800000.0
2009-09-10 00:30:00,64.049,64.071,64.049,64.064,11200000.0
2009-09-10 00:31:00,64.052,64.074,64.052,64.074,8000000.0
2009-09-10 00:32:00,64.08,64.083,64.065,64.083,13200000.0
2009-09-10 00:33:00,64.108,64.121,64.108,64.11,12800000.0
2009-09-10 00:34:00,64.114,64.122,64.11,64.113,19200000.0
2009-09-10 00:35:00,64.124,64.137,64.123,64.133,28800000.0
2009-09-10 00:36:00,64.152,64.152,64.145,64.147,14400000.0
2009-09-10 00:37:00,64.155,64.156,64.141,64.141,12800000.0
2009-09-10 00:38:00,64.155,64.173,64.081,64.173,12800000.0
2009-09-10 00:39:00,64.167,64.185,64.167,64.179,12800000.0
2009-09-10 00:40:00,64.177,64.189,64.156,64.188,11200000.0
2009-09-10 00:41:00,64.195,64.195,64.182,64.182,12800000.0
2009-09-10 00:42:00,64.163,64.189,64.163,64.184,12800000.0
2009-09-10 00:43:00,64.177,64.187,64.175,64.175,11200000.0
2009-09-10 00:44:00,64.175,64.18,64.158,64.172,8000000.0
2009-09-10 00:45:00,64.163,64.167,64.156,64.167,11200000.0
2009-09-10 00:46:00,64.162,64.178,64.162,64.178,9600000.0
2009-09-10 00:47:00,64.18,64.18,64.168,64.17,12800000.0
2009-09-10 00:48:00,64.162,64.162,64.148,64.148,11200000.0
2009-09-10 00:49:00,64.143,64.149,64.136,64.141,16000000.0
2009-09-10 00:50:00,64.148,64.154,64.144,64.153,22400000.0
2009-09-10 00:51:00,64.138,64.145,64.127,64.14,17600000.0
2009-09-10 00:52:00,64.136,64.141,64.129,64.13,11200000.0
2009-09-10 00:53:00,64.135,64.148,64.135,64.142,8000000.0
2009-09-10 00:54:00,64.176,64.183,64.158,64.158,11200000.0
2009-09-10 00:55:00,64.148,64.18,64.148,64.18,28800000.0
2009-09-10 00:56:00,64.166,64.183,64.166,64.183,12800000.0
2009-09-10 00:57:00,64.172,64.187,64.163,64.163,11200000.0
2009-09-10 00:58:00,64.197,64.211,64.197,64.207,12800000.0
2009-09-10 00:59:00,64.202,64.204,64.199,64.203,11200000.0
2009-09-10 01:00:00,64.221,64.231,64.218,64.224,16000000.0
2009-09-10 01:01:00,64.223,64.228,64.207,64.228,17600000.0
2009-09-10 01:02:00,64.23,64.23,64.224,64.224,11200000.0
2009-09-10 01:03:00,64.192,64.201,64.169,64.169,22400000.0
2009-09-10 01:04:00,64.216,64.219,64.212,64.212,12800000.0
2009-09-10 01:05:00,64.221,64.221,64.209,64.209,30400000.0
2009-09-10 01:06:00,64.219,64.229,64.216,64.216,12800000.0
2009-09-10 01:07:00,64.21,64.217,64.208,64.217,11200000.0
2009-09-10 01:08:00,64.195,64.217,64.195,64.217,16000000.0
2009-09-10 01:09:00,64.217,64.217,64.204,64.206,16000000.0
2009-09-10 01:10:00,64.223,64.223,64.216,64.217,12800000.0
2009-09-10 01:11:00,64.215,64.215,64.179,64.179,11200000.0
2009-09-10 01:12:00,64.173,64.185,64.171,64.185,8000000.0
2009-09-10 01:13:00,64.194,64.197,64.191,64.197,17600000.0
2009-09-10 01:14:00,64.193,64.201,64.193,64.201,9600000.0
2009-09-10 01:15:00,64.194,64.194,64.172,64.172,17600000.0
2009-09-10 01:16:00,64.155,64.167,64.155,64.166,25600000.0
2009-09-10 01:17:00,64.172,64.183,64.172,64.183,11200000.0
2009-09-10 01:18:00,64.185,64.19,64.18,64.186,13200000.0
2009-09-10 01:19:00,64.188,64.19,64.178,64.178,11200000.0
2009-09-10 01:20:00,64.167,64.187,64.167,64.174,19200000.0
2009-09-10 01:21:00,64.189,64.189,64.184,64.187,8000000.0
2009-09-10 01:22:00,64.185,64.218,64.185,64.218,12800000.0
2009-09-10 01:23:00,64.228,64.234,64.217,64.234,16000000.0
2009-09-10 01:24:00,64.238,64.238,64.227,64.235,12800000.0
2009-09-10 01:25:00,64.242,64.244,64.239,64.244,11200000.0
2009-09-10 01:26:00,64.237,64.242,64.219,64.236,14400000.0
2009-09-10 01:27:00,64.254,64.263,64.254,64.262,12800000.0
2009-09-10 01:28:00,64.247,64.254,64.243,64.254,14400000.0
2009-09-10 01:29:00,64.244,64.253,64.244,64.25,16000000.0
2009-09-10 01:30:00,64.25,64.257,64.25,64.252,11200000.0
2009-09-10 01:31:00,64.272,64.275,64.266,64.275,8000000.0
2009-09-10 01:32:00,64.275,64.279,64.266,64.269,12800000.0
2009-09-10 01:33:00,64.269,64.277,64.266,64.272,11200000.0
2009-09-10 01:34:00,64.276,64.276,64.27,64.272,24000000.0
2009-09-10 01:35:00,64.273,64.29,64.266,64.29,13200000.0
2009-09-10 01:36:00,64.291,64.296,64.285,64.286,14400000.0
2009-09-10 01:37:00,64.292,64.303,64.288,64.288,16000000.0
2009-09-10 01:38:00,64.301,64.306,64.288,64.298,18000000.0
2009-09-10 01:39:00,64.286,64.304,64.282,64.282,14400000.0
2009-09-10 01:40:00,64.319,64.323,64.312,64.312,25600000.0
2009-09-10 01:41:00,64.314,64.315,64.303,64.314,12800000.0
2009-09-10 01:42:00,64.318,64.323,64.314,64.323,12800000.0
2009-09-10 01:43:00,64.319,64.319,64.282,64.293,12800000.0
2009-09-10 01:44:00,64.282,64.282,64.272,64.272,11200000.0
2009-09-10 01:45:00,64.269,64.271,64.267,64.271,12800000.0
2009-09-10 01:46:00,64.265,64.269,64.262,64.264,9600000.0
2009-09-10 01:47:00,64.264,64.271,64.262,64.265,19200000.0
2009-09-10 01:48:00,64.254,64.254,64.232,64.238,12800000.0
2009-09-10 01:49:00,64.242,64.247,64.206,64.228,12800000.0
2009-09-10 01:50:00,64.238,64.248,64.238,64.245,14400000.0
2009-09-10 01:51:00,64.226,64.238,64.217,64.217,17600000.0
2009-09-10 01:52:00,64.255,64.255,64.249,64.253,20800000.0
2009-09-10 01:53:00,64.247,64.258,64.247,64.25,17600000.0
2009-09-10 01:54:00,64.251,64.254,64.244,64.247,12800000.0
2009-09-10 01:55:00,64.245,64.25,64.243,64.245,11200000.0
2009-09-10 01:56:00,64.247,64.251,64.246,64.246,12800000.0
2009-09-10 01:57:00,64.239,64.242,64.231,64.242,19600000.0
2009-09-10 01:58:00,64.251,64.251,64.245,64.25,11200000.0
2009-09-10 01:59:00,64.251,64.257,64.251,64.255,11200000.0
2009-09-10 02:00:00,64.261,64.263,64.254,64.257,12800000.0
2009-09-10 02:01:00,64.266,64.266,64.256,64.264,17600000.0
2009-09-10 02:02:00,64.257,64.266,64.253,64.265,11200000.0
2009-09-10 02:03:00,64.239,64.262,64.239,64.246,16000000.0
2009-09-10 02:04:00,64.261,64.262,64.256,64.262,8000000.0
2009-09-10 02:05:00,64.247,64.258,64.235,64.243,12800000.0
2009-09-10 02:06:00,64.268,64.279,64.261,64.261,14400000.0
2009-09-10 02:07:00,64.256,64.256,64.229,64.229,12800000.0
2009-09-10 02:08:00,64.249,64.267,64.243,64.267,8000000.0
2009-09-10 02:09:00,64.269,64.269,64.244,64.255,16000000.0
2009-09-10 02:10:00,64.26,64.269,64.26,64.26,16000000.0
2009-09-10 02:11:00,64.268,64.284,64.261,64.284,12800000.0
2009-09-10 02:12:00,64.279,64.286,64.265,64.279,17600000.0
2009-09-10 02:13:00,64.27,64.271,64.257,64.262,8000000.0
2009-09-10 02:14:00,64.259,64.277,64.259,64.273,8000000.0
2009-09-10 02:15:00,64.293,64.301,64.285,64.285,11200000.0
2009-09-10 02:16:00,64.286,64.306,64.282,64.306,11200000.0
2009-09-10 02:17:00,64.308,64.322,64.308,64.322,9600000.0
2009-09-10 02:18:00,64.338,64.365,64.338,64.365,12800000.0
2009-09-10 02:19:00,64.362,64.369,64.356,64.364,12800000.0
2009-09-10 02:20:00,64.351,64.359,64.267,64.337,12800000.0
2009-09-10 02:21:00,64.367,64.37,64.363,64.363,8000000.0
2009-09-10 02:22:00,64.309,64.357,64.309,64.35,14800000.0
2009-09-10 02:23:00,64.363,64.364,64.352,64.361,10000000.0
2009-09-10 02:24:00,64.355,64.355,64.345,64.35,11200000.0
2009-09-10 02:25:00,64.351,64.353,64.344,64.353,8000000.0
2009-09-10 02:26:00,64.351,64.359,64.348,64.359,12800000.0
2009-09-10 02:27:00,64.36,64.362,64.358,64.362,11200000.0
2009-09-10 02:28:00,64.351,64.353,64.333,64.345,12800000.0
2009-09-10 02:29:00,64.337,64.348,64.337,64.338,11200000.0
2009-09-10 02:30:00,64.358,64.362,64.353,64.358,12800000.0
2009-09-10 02:31:00,64.357,64.362,64.354,64.361,12800000.0
2009-09-10 02:32:00,64.36,64.363,64.349,64.349,11200000.0
2009-09-10 02:33:00,64.354,64.363,64.348,64.363,11200000.0
2009-09-10 02:34:00,64.374,64.375,64.368,64.375,9600000.0
2009-09-10 02:35:00,64.369,64.378,64.36,64.378,12800000.0
2009-09-10 02:36:00,64.369,64.375,64.367,64.369,12800000.0
2009-09-10 02:37:00,64.373,64.383,64.373,64.373,12800000.0
2009-09-10 02:38:00,64.377,64.383,64.371,64.374,17600000.0
2009-09-10 02:39:00,64.376,64.376,64.367,64.367,16000000.0
2009-09-10 02:40:00,64.359,64.359,64.348,64.348,9600000.0
2009-09-10 02:41:00,64.347,64.351,64.339,64.351,11200000.0
2009-09-10 02:42:00,64.361,64.375,64.361,64.374,11200000.0
2009-09-10 02:43:00,64.37,64.377,64.368,64.374,11200000.0
2009-09-10 02:44:00,64.37,64.37,64.357,64.357,11200000.0
2009-09-10 02:45:00,64.364,64.375,64.364,64.375,11200000.0
2009-09-10 02:46:00,64.37,64.378,64.364,64.378,11200000.0
2009-09-10 02:47:00,64.368,64.368,64.355,64.357,12800000.0
2009-09-10 02:48:00,64.387,64.411,64.299,64.299,11200000.0
2009-09-10 02:49:00,64.381,64.387,64.376,64.387,17600000.0
2009-09-10 02:50:00,64.396,64.412,64.383,64.412,12800000.0
2009-09-10 02:51:00,64.412,64.412,64.388,64.394,11200000.0
2009-09-10 02:52:00,64.381,64.389,64.381,64.383,11200000.0
2009-09-10 02:53:00,64.374,64.378,64.371,64.372,11200000.0
2009-09-10 02:54:00,64.395,64.419,64.395,64.41,12800000.0
2009-09-10 02:55:00,64.406,64.411,64.391,64.391,11200000.0
2009-09-10 02:56:00,64.377,64.394,64.377,64.389,11200000.0
2009-09-10 02:57:00,64.382,64.391,64.376,64.391,11200000.0
2009-09-10 02:58:00,64.393,64.425,64.345,64.345,11600000.0
2009-09-10 02:59:00,64.422,64.426,64.419,64.424,11600000.0
2009-09-10 03:00:00,64.434,64.452,64.434,64.452,13200000.0
2009-09-10 03:01:00,64.452,64.458,64.444,64.458,11200000.0
2009-09-10 03:02:00,64.44,64.445,64.432,64.432,17600000.0
2009-09-10 03:03:00,64.426,64.439,64.424,64.439,14800000.0
2009-09-10 03:04:00,64.437,64.44,64.431,64.437,11200000.0
2009-09-10 03:05:00,64.43,64.443,64.43,64.441,16000000.0
2009-09-10 03:06:00,64.444,64.463,64.444,64.456,16000000.0
2009-09-10 03:07:00,64.473,64.483,64.469,64.476,12800000.0
2009-09-10 03:08:00,64.486,64.49,64.456,64.459,11200000.0
2009-09-10 03:09:00,64.425,64.425,64.399,64.399,11200000.0
2009-09-10 03:10:00,64.409,64.414,64.395,64.41,16000000.0
2009-09-10 03:11:00,64.406,64.406,64.397,64.398,17600000.0
2009-09-10 03:12:00,64.384,64.384,64.361,64.366,11200000.0
2009-09-10 03:13:00,64.358,64.364,64.357,64.364,8000000.0
2009-09-10 03:14:00,64.358,64.358,64.294,64.294,16000000.0
2009-09-10 03:15:00,64.309,64.314,64.298,64.298,9600000.0
2009-09-10 03:16:00,64.315,64.322,64.315,64.322,8000000.0
2009-09-10 03:17:00,64.313,64.325,64.306,64.325,11200000.0
2009-09-10 03:18:00,64.333,64.336,64.253,64.253,11200000.0
2009-09-10 03:19:00,64.255,64.258,64.226,64.233,12800000.0
2009-09-10 03:20:00,64.24,64.246,64.207,64.207,9600000.0
2009-09-10 03:21:00,64.193,64.211,64.171,64.211,14400000.0
2009-09-10 03:22:00,64.226,64.236,64.226,64.236,9600000.0
2009-09-10 03:23:00,64.236,64.242,64.235,64.237,12800000.0
2009-09-10 03:24:00,64.223,64.223,64.199,64.199,11600000.0
2009-09-10 03:25:00,64.182,64.19,64.181,64.187,17600000.0
2009-09-10 03:26:00,64.187,64.189,64.149,64.163,11200000.0
2009-09-10 03:27:00,64.145,64.169,64.14,64.169,9600000.0
2009-09-10 03:28:00,64.178,64.192,64.178,64.192,9600000.0
2009-09-10 03:29:00,64.18,64.181,64.166,64.177,12800000.0
2009-09-10 03:30:00,64.11,64.11,64.048,64.071,14400000.0
2009-09-10 03:31:00,64.049,64.049,64.012,64.012,13200000.0
2009-09-10 03:32:00,64.025,64.091,64.025,64.091,12800000.0
2009-09-10 03:33:00,64.094,64.096,64.086,64.086,11200000.0
2009-09-10 03:34:00,64.098,64.1,64.067,64.07,11200000.0
2009-09-10 03:35:00,64.047,64.047,64.005,64.02,17600000.0
2009-09-10 03:36:00,64.028,64.036,64.02,64.02,12800000.0
2009-09-10 03:37:00,64.041,64.094,64.041,64.089,17600000.0
2009-09-10 03:38:00,64.095,64.096,64.087,64.089,11200000.0
2009-09-10 03:39:00,64.08,64.083,64.012,64.077,13800000.0
2009-09-10 03:40:00,64.094,64.111,64.094,64.11,11200000.0
2009-09-10 03:41:00,64.124,64.145,64.124,64.134,11200000.0
2009-09-10 03:42:00,64.12,64.124,64.116,64.121,12800000.0
2009-09-10 03:43:00,64.122,64.124,64.117,64.124,8000000.0
2009-09-10 03:44:00,64.129,64.148,64.128,64.148,11200000.0
2009-09-10 03:45:00,64.156,64.163,64.154,64.154,11600000.0
2009-09-10 03:46:00,64.15,64.15,64.135,64.136,13200000.0
2009-09-10 03:47:00,64.111,64.135,64.111,64.135,11200000.0
2009-09-10 03:48:00,64.155,64.163,64.155,64.163,11200000.0
2009-09-10 03:49:00,64.161,64.161,64.15,64.161,12800000.0
2009-09-10 03:50:00,64.17,64.17,64.159,64.163,12800000.0
2009-09-10 03:51:00,64.157,64.161,64.153,64.158,12800000.0
2009-09-10 03:52:00,64.147,64.147,64.127,64.127,16000000.0
2009-09-10 03:53:00,64.135,64.139,64.122,64.13,11200000.0
2009-09-10 03:54:00,64.125,64.13,64.111,64.126,12800000.0
2009-09-10 03:55:00,64.126,64.128,64.109,64.119,14400000.0
2009-09-10 03:56:00,64.12,64.12,64.11,64.116,11200000.0
2009-09-10 03:57:00,64.122,64.135,64.122,64.128,12800000.0
2009-09-10 03:58:00,64.133,64.136,64.124,64.136,11200000.0
2009-09-10 03:59:00,64.135,64.14,64.132,64.133,13200000.0
2009-09-10 04:00:00,64.115,64.133,64.115,64.127,9600000.0
2009-09-10 04:01:00,64.118,64.119,64.093,64.095,11200000.0
2009-09-10 04:02:00,64.106,64.106,64.086,64.1,12800000.0
2009-09-10 04:03:00,64.095,64.095,64.087,64.087,12800000.0
2009-09-10 04:04:00,64.079,64.084,64.072,64.077,12800000.0
2009-09-10 04:05:00,64.074,64.077,64.071,64.077,11200000.0
2009-09-10 04:06:00,64.07,64.078,64.068,64.068,14400000.0
2009-09-10 04:07:00,64.067,64.067,64.044,64.058,14400000.0
2009-09-10 04:08:00,64.07,64.077,64.07,64.077,12800000.0
2009-09-10 04:09:00,64.075,64.076,64.069,64.069,11200000.0
2009-09-10 04:10:00,64.084,64.092,64.078,64.092,17600000.0
2009-09-10 04:11:00,64.086,64.108,64.086,64.108,8000000.0
2009-09-10 04:12:00,64.1,64.101,64.094,64.094,12800000.0
2009-09-10 04:13:00,64.095,64.101,64.093,64.095,11200000.0
2009-09-10 04:14:00,64.104,64.116,64.103,64.103,16000000.0
2009-09-10 04:15:00,64.13,64.13,64.123,64.126,12800000.0
2009-09-10 04:16:00,64.116,64.119,64.1,64.106,11200000.0
2009-09-10 04:17:00,64.113,64.118,64.105,64.118,14400000.0
2009-09-10 04:18:00,64.124,64.135,64.123,64.129,14800000.0
2009-09-10 04:19:00,64.132,64.133,64.116,64.121,12800000.0
2009-09-10 04:20:00,64.131,64.131,64.122,64.126,12800000.0
2009-09-10 04:21:00,64.123,64.123,64.117,64.12,11200000.0
2009-09-10 04:22:00,64.116,64.13,64.113,64.13,16000000.0
2009-09-10 04:23:00,64.128,64.134,64.123,64.123,12800000.0
2009-09-10 04:24:00,64.131,64.131,64.114,64.12,12800000.0
2009-09-10 04:25:00,64.119,64.132,64.107,64.107,11200000.0
2009-09-10 04:26:00,64.135,64.139,64.135,64.137,12800000.0
2009-09-10 04:27:00,64.146,64.146,64.13,64.134,17600000.0
2009-09-10 04:28:00,64.13,64.13,64.114,64.114,11200000.0
2009-09-10 04:29:00,64.113,64.113,64.1,64.1,12800000.0
2009-09-10 04:30:00,64.08,64.096,64.08,64.094,11200000.0
2009-09-10 04:31:00,64.117,64.117,64.102,64.108,12800000.0
2009-09-10 04:32:00,64.091,64.091,64.068,64.082,16000000.0
2009-09-10 04:33:00,64.07,64.07,64.039,64.039,16000000.0
2009-09-10 04:34:00,64.054,64.085,63.983,64.047,11200000.0
2009-09-10 04:35:00,64.033,64.036,64.032,64.032,12800000.0
2009-09-10 04:36:00,64.032,64.046,64.032,64.041,11200000.0
2009-09-10 04:37:00,64.039,64.039,64.031,64.031,12800000.0
2009-09-10 04:38:00,64.021,64.037,64.021,64.03,12800000.0
2009-09-10 04:39:00,64.027,64.044,64.022,64.041,12800000.0
2009-09-10 04:40:00,64.043,64.06,64.043,64.057,12800000.0
2009-09-10 04:41:00,64.059,64.059,64.048,64.051,8000000.0
2009-09-10 04:42:00,64.036,64.047,64.034,64.04,17600000.0
2009-09-10 04:43:00,64.06,64.064,64.056,64.064,12800000.0
2009-09-10 04:44:00,64.063,64.07,64.06,64.06,12800000.0
2009-09-10 04:45:00,64.052,64.052,64.046,64.051,8000000.0
2009-09-10 04:46:00,64.056,64.057,64.041,64.041,8000000.0
2009-09-10 04:47:00,64.033,64.036,64.029,64.036,8000000.0
2009-09-10 04:48:00,64.042,64.042,64.026,64.031,17600000.0
2009-09-10 04:49:00,64.03,64.042,64.022,64.03,16000000.0
2009-09-10 04:50:00,64.041,64.041,64.027,64.037,11200000.0
2009-09-10 04:51:00,64.029,64.045,64.02,64.045,11200000.0
2009-09-10 04:52:00,64.032,64.044,64.032,64.04,12800000.0
2009-09-10 04:53:00,64.045,64.059,64.045,64.049,17600000.0
2009-09-10 04:54:00,64.048,64.048,64.021,64.034,11200000.0
2009-09-10 04:55:00,64.033,64.034,64.026,64.034,11200000.0
2009-09-10 04:56:00,64.045,64.051,64.035,64.038,17600000.0
2009-09-10 04:57:00,64.029,64.042,64.029,64.042,12800000.0
2009-09-10 04:58:00,64.068,64.08,64.064,64.064,11200000.0
2009-09-10 04:59:00,64.063,64.069,64.061,64.066,12800000.0
2009-09-10 05:00:00,64.064,64.068,64.052,64.058,11200000.0
2009-09-10 05:01:00,64.057,64.063,64.049,64.063,14400000.0
2009-09-10 05:02:00,64.038,64.041,64.038,64.041,12800000.0
2009-09-10 05:03:00,64.062,64.065,64.048,64.063,12800000.0
2009-09-10 05:04:00,64.049,64.06,64.049,64.059,12800000.0
2009-09-10 05:05:00,64.059,64.067,64.048,64.049,11200000.0
2009-09-10 05:06:00,64.055,64.055,64.034,64.034,11200000.0
2009-09-10 05:07:00,64.022,64.027,64.001,64.027,9600000.0
2009-09-10 05:08:00,64.002,64.023,64.002,64.017,12800000.0
2009-09-10 05:09:00,64.018,64.032,64.018,64.019,11200000.0
2009-09-10 05:10:00,64.04,64.065,64.04,64.065,11200000.0
2009-09-10 05:11:00,64.06,64.076,64.06,64.072,12800000.0
2009-09-10 05:12:00,64.077,64.079,64.066,64.069,12800000.0
2009-09-10 05:13:00,64.069,64.08,64.059,64.059,13200000.0
2009-09-10 05:14:00,64.079,64.08,64.07,64.07,12800000.0
2009-09-10 05:15:00,64.049,64.076,64.049,64.06,16400000.0
2009-09-10 05:16:00,64.07,64.071,64.061,64.061,11200000.0
2009-09-10 05:17:00,64.062,64.068,64.062,64.062,11200000.0
2009-09-10 05:18:00,64.064,64.066,64.053,64.058,12800000.0
2009-09-10 05:19:00,64.056,64.06,64.051,64.054,9600000.0
2009-09-10 05:20:00,64.052,64.058,64.052,64.057,11200000.0
2009-09-10 05:21:00,64.046,64.051,64.029,64.049,17600000.0
2009-09-10 05:22:00,64.052,64.058,64.046,64.058,16000000.0
2009-09-10 05:23:00,64.057,64.066,64.057,64.058,12800000.0
2009-09-10 05:24:00,64.071,64.08,64.07,64.08,11200000.0
2009-09-10 05:25:00,64.087,64.087,64.073,64.076,9600000.0
2009-09-10 05:26:00,64.07,64.072,64.063,64.067,12800000.0
2009-09-10 05:27:00,64.066,64.078,64.066,64.078,12800000.0
2009-09-10 05:28:00,64.081,64.081,64.069,64.07,16000000.0
2009-09-10 05:29:00,64.065,64.08,64.064,64.08,12800000.0
2009-09-10 05:30:00,64.083,64.087,64.074,64.087,9600000.0
2009-09-10 05:31:00,64.081,64.084,64.081,64.084,8000000.0
2009-09-10 05:32:00,64.079,64.086,64.074,64.085,17600000.0
2009-09-10 05:33:00,64.085,64.088,64.07,64.088,11600000.0
2009-09-10 05:34:00,64.056,64.084,64.056,64.078,17600000.0
2009-09-10 05:35:00,64.086,64.092,64.086,64.086,12800000.0
2009-09-10 05:36:00,64.087,64.094,64.08,64.083,13200000.0
2009-09-10 05:37:00,64.094,64.094,64.086,64.086,11200000.0
2009-09-10 05:38:00,64.061,64.1,64.061,64.1,12800000.0
2009-09-10 05:39:00,64.104,64.112,64.1,64.112,11200000.0
2009-09-10 05:40:00,64.114,64.122,64.106,64.119,14400000.0
2009-09-10 05:41:00,64.11,64.115,64.098,64.115,12800000.0
2009-09-10 05:42:00,64.116,64.125,64.114,64.115,11200000.0
2009-09-10 05:43:00,64.101,64.105,64.085,64.105,12800000.0
2009-09-10 05:44:00,64.109,64.11,64.105,64.105,12800000.0
2009-09-10 05:45:00,64.106,64.113,64.105,64.112,16000000.0
2009-09-10 05:46:00,64.112,64.131,64.111,64.131,16000000.0
2009-09-10 05:47:00,64.13,64.13,64.114,64.114,11200000.0
2009-09-10 05:48:00,64.111,64.119,64.111,64.117,14400000.0
2009-09-10 05:49:00,64.105,64.112,64.105,64.112,17600000.0
2009-09-10 05:50:00,64.113,64.135,64.113,64.122,11200000.0
2009-09-10 05:51:00,64.132,64.152,64.123,64.152,11200000.0
2009-09-10 05:52:00,64.151,64.162,64.148,64.158,12800000.0
2009-09-10 05:53:00,64.149,64.155,64.143,64.15,17600000.0
2009-09-10 05:54:00,64.143,64.149,64.136,64.139,18000000.0
2009-09-10 05:55:00,64.143,64.144,64.064,64.064,11200000.0
2009-09-10 05:56:00,64.128,64.128,64.112,64.12,11200000.0
2009-09-10 05:57:00,64.115,64.115,64.089,64.089,12800000.0
2009-09-10 05:58:00,64.099,64.105,64.091,64.105,12800000.0
2009-09-10 05:59:00,64.115,64.115,64.099,64.105,12800000.0
2009-09-10 06:00:00,64.101,64.101,64.062,64.062,14400000.0
2009-09-10 06:01:00,64.053,64.068,64.053,64.059,16400000.0
2009-09-10 06:02:00,64.056,64.063,64.056,64.061,12800000.0
2009-09-10 06:03:00,64.078,64.108,64.078,64.108,12800000.0
2009-09-10 06:04:00,64.112,64.121,64.112,64.114,11200000.0
2009-09-10 06:05:00,64.1,64.104,64.09,64.095,14400000.0
2009-09-10 06:06:00,64.105,64.109,64.096,64.109,17600000.0
2009-09-10 06:07:00,64.095,64.107,64.083,64.107,12800000.0
2009-09-10 06:08:00,64.1,64.102,64.014,64.084,12800000.0
2009-09-10 06:09:00,64.077,64.083,64.076,64.083,11200000.0
2009-09-10 06:10:00,64.084,64.089,64.078,64.089,14400000.0
2009-09-10 06:11:00,64.075,64.08,64.053,64.053,9600000.0
2009-09-10 06:12:00,64.071,64.081,64.065,64.081,12800000.0
2009-09-10 06:13:00,64.085,64.085,64.056,64.056,8000000.0
2009-09-10 06:14:00,64.087,64.108,64.087,64.1,14400000.0
2009-09-10 06:15:00,64.086,64.096,64.082,64.095,9600000.0
2009-09-10 06:16:00,64.104,64.113,64.104,64.113,10000000.0
2009-09-10 06:17:00,64.134,64.141,64.126,64.141,17600000.0
2009-09-10 06:18:00,64.129,64.129,64.111,64.111,14400000.0
2009-09-10 06:19:00,64.117,64.137,64.117,64.129,12800000.0
2009-09-10 06:20:00,64.145,64.148,64.139,64.148,9600000.0
2009-09-10 06:21:00,64.152,64.152,64.144,64.145,8000000.0
2009-09-10 06:22:00,64.138,64.172,64.138,64.172,12800000.0
2009-09-10 06:23:00,64.175,64.175,64.153,64.153,17600000.0
2009-09-10 06:24:00,64.147,64.158,64.147,64.157,11200000.0
2009-09-10 06:25:00,64.16,64.168,64.158,64.166,11200000.0
2009-09-10 06:26:00,64.171,64.179,64.165,64.173,11200000.0
2009-09-10 06:27:00,64.158,64.177,64.154,64.177,11200000.0
2009-09-10 06:28:00,64.173,64.175,64.165,64.165,11200000.0
2009-09-10 06:29:00,64.152,64.161,64.149,64.161,13200000.0
2009-09-10 06:30:00,64.136,64.161,64.136,64.149,12800000.0
2009-09-10 06:31:00,64.167,64.173,64.166,64.173,12800000.0
2009-09-10 06:32:00,64.181,64.182,64.172,64.172,11200000.0
2009-09-10 06:33:00,64.172,64.172,64.148,64.158,17600000.0
2009-09-10 06:34:00,64.145,64.153,64.141,64.148,11600000.0
2009-09-10 06:35:00,64.148,64.149,64.14,64.145,12800000.0
2009-09-10 06:36:00,64.139,64.142,64.132,64.142,17600000.0
2009-09-10 06:37:00,64.138,64.148,64.138,64.148,12800000.0
2009-09-10 06:38:00,64.128,64.141,64.128,64.132,11200000.0
2009-09-10 06:39:00,64.134,64.145,64.134,64.145,9600000.0
2009-09-10 06:40:00,64.145,64.153,64.137,64.137,12800000.0
2009-09-10 06:41:00,64.135,64.144,64.131,64.142,12800000.0
2009-09-10 06:42:00,64.149,64.149,64.139,64.139,12800000.0
2009-09-10 06:43:00,64.143,64.143,64.129,64.131,8000000.0
2009-09-10 06:44:00,64.13,64.13,64.117,64.118,17600000.0
2009-09-10 06:45:00,64.115,64.115,64.099,64.099,12800000.0
2009-09-10 06:46:00,64.104,64.104,64.093,64.093,11200000.0
2009-09-10 06:47:00,64.092,64.093,64.084,64.085,12800000.0
2009-09-10 06:48:00,64.082,64.098,64.077,64.098,12800000.0
2009-09-10 06:49:00,64.096,64.102,64.08,64.098,12800000.0
2009-09-10 06:50:00,64.1,64.1,64.093,64.095,12800000.0
2009-09-10 06:51:00,64.099,64.105,64.083,64.1,11200000.0
2009-09-10 06:52:00,64.102,64.118,64.101,64.118,12800000.0
2009-09-10 06:53:00,64.115,64.116,64.11,64.116,8000000.0
2009-09-10 06:54:00,64.117,64.119,64.109,64.111,14400000.0
2009-09-10 06:55:00,64.114,64.122,64.092,64.092,11200000.0
2009-09-10 06:56:00,64.089,64.106,64.089,64.106,12800000.0
2009-09-10 06:57:00,64.108,64.112,64.091,64.101,11200000.0
2009-09-10 06:58:00,64.08,64.084,64.06,64.06,17600000.0
2009-09-10 06:59:00,64.087,64.112,64.087,64.112,12800000.0
2009-09-10 07:00:00,64.116,64.122,64.032,64.112,14400000.0
2009-09-10 07:01:00,64.102,64.113,64.098,64.107,17600000.0
2009-09-10 07:02:00,64.114,64.115,64.099,64.099,11200000.0
2009-09-10 07:03:00,64.115,64.125,64.115,64.117,11200000.0
2009-09-10 07:04:00,64.118,64.121,64.117,64.117,10600000.0
2009-09-10 07:05:00,64.117,64.126,64.111,64.126,11200000.0
2009-09-10 07:06:00,64.131,64.135,64.128,64.128,12800000.0
2009-09-10 07:07:00,64.122,64.127,64.104,64.114,11200000.0
2009-09-10 07:08:00,64.115,64.128,64.108,64.128,11200000.0
2009-09-10 07:09:00,64.125,64.13,64.12,64.121,12800000.0
2009-09-10 07:10:00,64.127,64.138,64.12,64.138,11200000.0
2009-09-10 07:11:00,64.145,64.15,64.14,64.148,12800000.0
2009-09-10 07:12:00,64.147,64.158,64.147,64.153,11200000.0
2009-09-10 07:13:00,64.155,64.16,64.148,64.148,16000000.0
2009-09-10 07:14:00,64.152,64.154,64.145,64.154,14400000.0
2009-09-10 07:15:00,64.163,64.172,64.15,64.15,11200000.0
2009-09-10 07:16:00,64.137,64.152,64.137,64.15,12800000.0
2009-09-10 07:17:00,64.153,64.176,64.153,64.173,12800000.0
2009-09-10 07:18:00,64.185,64.195,64.176,64.176,8000000.0
2009-09-10 07:19:00,64.162,64.162,64.148,64.153,12800000.0
2009-09-10 07:20:00,64.156,64.166,64.151,64.152,14400000.0
2009-09-10 07:21:00,64.159,64.166,64.159,64.162,12800000.0
2009-09-10 07:22:00,64.172,64.196,64.172,64.196,11200000.0
2009-09-10 07:23:00,64.202,64.202,64.194,64.194,11200000.0
2009-09-10 07:24:00,64.193,64.208,64.193,64.193,16000000.0
2009-09-10 07:25:00,64.199,64.199,64.172,64.193,14400000.0
2009-09-10 07:26:00,64.197,64.199,64.186,64.196,16000000.0
2009-09-10 07:27:00,64.187,64.199,64.187,64.194,8000000.0
2009-09-10 07:28:00,64.204,64.215,64.195,64.211,12800000.0
2009-09-10 07:29:00,64.203,64.208,64.201,64.201,14400000.0
2009-09-10 07:30:00,64.202,64.212,64.201,64.209,12800000.0
2009-09-10 07:31:00,64.19,64.198,64.185,64.198,17600000.0
2009-09-10 07:32:00,64.206,64.211,64.204,64.206,12800000.0
2009-09-10 07:33:00,64.202,64.21,64.197,64.199,17600000.0
2009-09-10 07:34:00,64.197,64.197,64.167,64.171,12800000.0
2009-09-10 07:35:00,64.192,64.197,64.187,64.192,16000000.0
2009-09-10 07:36:00,64.187,64.196,64.187,64.194,14400000.0
2009-09-10 07:37:00,64.184,64.186,64.154,64.154,11200000.0
2009-09-10 07:38:00,64.186,64.188,64.18,64.183,11200000.0
2009-09-10 07:39:00,64.198,64.217,64.198,64.213,11200000.0
2009-09-10 07:40:00,64.216,64.234,64.216,64.233,11200000.0
2009-09-10 07:41:00,64.231,64.231,64.22,64.222,12800000.0
2009-09-10 07:42:00,64.227,64.229,64.225,64.227,12800000.0
2009-09-10 07:43:00,64.23,64.232,64.221,64.229,12800000.0
2009-09-10 07:44:00,64.228,64.228,64.216,64.216,11200000.0
2009-09-10 07:45:00,64.203,64.203,64.186,64.201,12800000.0
2009-09-10 07:46:00,64.213,64.213,64.196,64.201,17000000.0
2009-09-10 07:47:00,64.177,64.177,64.162,64.168,14400000.0
2009-09-10 07:48:00,64.181,64.195,64.181,64.195,8000000.0
2009-09-10 07:49:00,64.195,64.206,64.194,64.2,17600000.0
2009-09-10 07:50:00,64.213,64.224,64.204,64.224,8000000.0
2009-09-10 07:51:00,64.225,64.235,64.225,64.235,12800000.0
2009-09-10 07:52:00,64.228,64.231,64.221,64.231,16000000.0
2009-09-10 07:53:00,64.234,64.246,64.234,64.245,11200000.0
2009-09-10 07:54:00,64.242,64.244,64.237,64.241,12800000.0
2009-09-10 07:55:00,64.216,64.227,64.196,64.227,12800000.0
2009-09-10 07:56:00,64.234,64.236,64.231,64.231,8000000.0
2009-09-10 07:57:00,64.225,64.242,64.225,64.242,9600000.0
2009-09-10 07:58:00,64.238,64.263,64.238,64.263,11200000.0
2009-09-10 07:59:00,64.274,64.287,64.271,64.271,12800000.0
2009-09-10 08:00:00,64.267,64.278,64.253,64.253,14400000.0
2009-09-10 08:01:00,64.252,64.259,64.252,64.259,8000000.0
2009-09-10 08:02:00,64.264,64.264,64.241,64.249,8000000.0
2009-09-10 08:03:00,64.255,64.264,64.253,64.263,11200000.0
2009-09-10 08:04:00,64.268,64.27,64.244,64.244,11200000.0
2009-09-10 08:05:00,64.238,64.246,64.236,64.246,14400000.0
2009-09-10 08:06:00,64.239,64.258,64.239,64.247,11600000.0
2009-09-10 08:07:00,64.259,64.281,64.259,64.281,11200000.0
2009-09-10 08:08:00,64.283,64.291,64.279,64.284,12800000.0
2009-09-10 08:09:00,64.286,64.305,64.286,64.305,12800000.0
2009-09-10 08:10:00,64.303,64.304,64.288,64.3,12800000.0
2009-09-10 08:11:00,64.318,64.322,64.313,64.322,11200000.0
2009-09-10 08:12:00,64.318,64.335,64.318,64.329,16000000.0
2009-09-10 08:13:00,64.318,64.324,64.317,64.317,8000000.0
2009-09-10 08:14:00,64.311,64.313,64.301,64.313,9600000.0
2009-09-10 08:15:00,64.331,64.34,64.322,64.333,16000000.0
2009-09-10 08:16:00,64.329,64.329,64.311,64.311,11200000.0
2009-09-10 08:17:00,64.311,64.33,64.311,64.33,12800000.0
2009-09-10 08:18:00,64.326,64.326,64.315,64.321,12800000.0
2009-09-10 08:19:00,64.302,64.302,64.283,64.287,9600000.0
2009-09-10 08:20:00,64.286,64.286,64.261,64.261,11200000.0
2009-09-10 08:21:00,64.264,64.264,64.243,64.243,9600000.0
2009-09-10 08:22:00,64.239,64.245,64.238,64.245,11200000.0
2009-09-10 08:23:00,64.252,64.253,64.243,64.243,11600000.0
2009-09-10 08:24:00,64.225,64.225,64.215,64.215,17600000.0
2009-09-10 08:25:00,64.231,64.242,64.231,64.242,9600000.0
2009-09-10 08:26:00,64.248,64.253,64.245,64.245,12800000.0
2009-09-10 08:27:00,64.253,64.254,64.244,64.244,8000000.0
2009-09-10 08:28:00,64.264,64.268,64.253,64.265,17600000.0
2009-09-10 08:29:00,64.263,64.28,64.262,64.28,8000000.0
2009-09-10 08:30:00,64.277,64.294,64.277,64.294,11200000.0
2009-09-10 08:31:00,64.289,64.297,64.28,64.28,12800000.0
2009-09-10 08:32:00,64.263,64.269,64.253,64.269,11200000.0
2009-09-10 08:33:00,64.259,64.265,64.255,64.261,11200000.0
2009-09-10 08:34:00,64.262,64.291,64.262,64.284,17600000.0
2009-09-10 08:35:00,64.273,64.273,64.244,64.251,17600000.0
2009-09-10 08:36:00,64.259,64.28,64.259,64.28,9600000.0
2009-09-10 08:37:00,64.302,64.302,64.291,64.294,9600000.0
2009-09-10 08:38:00,64.299,64.3,64.286,64.289,16000000.0
2009-09-10 08:39:00,64.281,64.294,64.28,64.294,14400000.0
2009-09-10 08:40:00,64.293,64.294,64.282,64.289,16000000.0
2009-09-10 08:41:00,64.283,64.29,64.274,64.28,17600000.0
2009-09-10 08:42:00,64.288,64.288,64.273,64.276,12800000.0
2009-09-10 08:43:00,64.272,64.285,64.272,64.276,12800000.0
2009-09-10 08:44:00,64.276,64.276,64.263,64.263,12800000.0
2009-09-10 08:45:00,64.26,64.271,64.257,64.271,9600000.0
2009-09-10 08:46:00,64.247,64.247,64.236,64.236,11200000.0
2009-09-10 08:47:00,64.232,64.232,64.219,64.219,11200000.0
2009-09-10 08:48:00,64.245,64.245,64.226,64.226,12800000.0
2009-09-10 08:49:00,64.227,64.228,64.217,64.224,17600000.0
2009-09-10 08:50:00,64.224,64.225,64.21,64.218,12800000.0
2009-09-10 08:51:00,64.22,64.231,64.218,64.223,17600000.0
2009-09-10 08:52:00,64.224,64.227,64.221,64.222,10000000.0
2009-09-10 08:53:00,64.203,64.209,64.203,64.203,16400000.0
2009-09-10 08:54:00,64.185,64.186,64.172,64.172,14400000.0
2009-09-10 08:55:00,64.162,64.168,64.155,64.155,16000000.0
2009-09-10 08:56:00,64.163,64.163,64.155,64.163,12800000.0
2009-09-10 08:57:00,64.148,64.149,64.139,64.145,11200000.0
2009-09-10 08:58:00,64.13,64.145,64.13,64.142,12800000.0
2009-09-10 08:59:00,64.151,64.151,64.123,64.123,12800000.0
2009-09-10 09:00:00,64.115,64.115,64.098,64.105,17600000.0
2009-09-10 09:01:00,64.089,64.089,64.065,64.077,11200000.0
2009-09-10 09:02:00,64.071,64.071,64.058,64.068,11200000.0
2009-09-10 09:03:00,64.066,64.069,64.042,64.05,16000000.0
2009-09-10 09:04:00,64.066,64.081,64.066,64.072,11200000.0
2009-09-10 09:05:00,64.062,64.062,64.051,64.051,11200000.0
2009-09-10 09:06:00,64.058,64.058,64.037,64.044,12800000.0
2009-09-10 09:07:00,64.062,64.069,64.062,64.068,9600000.0
2009-09-10 09:08:00,64.065,64.065,64.05,64.059,12800000.0
2009-09-10 09:09:00,64.054,64.084,64.054,64.076,17600000.0
2009-09-10 09:10:00,64.091,64.093,64.087,64.087,12800000.0
2009-09-10 09:11:00,64.087,64.087,64.077,64.082,12800000.0
2009-09-10 09:12:00,64.075,64.095,64.075,64.079,12800000.0
2009-09-10 09:13:00,64.082,64.093,64.082,64.093,9600000.0
2009-09-10 09:14:00,64.104,64.104,64.088,64.098,11200000.0
2009-09-10 09:15:00,64.102,64.11,64.101,64.109,11200000.0
2009-09-10 09:16:00,64.12,64.144,64.12,64.142,12800000.0
2009-09-10 09:17:00,64.135,64.142,64.132,64.135,11200000.0
2009-09-10 09:18:00,64.138,64.142,64.138,64.139,14400000.0
2009-09-10 09:19:00,64.135,64.135,64.126,64.131,12800000.0
2009-09-10 09:20:00,64.133,64.133,64.118,64.118,16000000.0
2009-09-10 09:21:00,64.104,64.113,64.104,64.111,11200000.0
2009-09-10 09:22:00,64.106,64.119,64.093,64.093,17600000.0
2009-09-10 09:23:00,64.081,64.081,64.055,64.062,12800000.0
2009-09-10 09:24:00,64.047,64.047,64.026,64.033,12800000.0
2009-09-10 09:25:00,64.018,64.019,63.997,63.997,9600000.0
2009-09-10 09:26:00,63.969,63.997,63.959,63.997,11200000.0
2009-09-10 09:27:00,64.009,64.046,64.009,64.046,11200000.0
2009-09-10 09:28:00,64.045,64.051,64.044,64.046,12800000.0
2009-09-10 09:29:00,64.022,64.022,64.01,64.012,11200000.0
2009-09-10 09:30:00,64.008,64.008,63.998,63.998,13200000.0
2009-09-10 09:31:00,63.974,63.979,63.974,63.977,9600000.0
2009-09-10 09:32:00,63.987,64.007,63.982,63.982,14400000.0
2009-09-10 09:33:00,63.987,63.995,63.984,63.995,12800000.0
2009-09-10 09:34:00,63.994,64.006,63.994,64.003,10600000.0
2009-09-10 09:35:00,63.997,64.036,63.997,64.036,12800000.0
2009-09-10 09:36:00,64.023,64.026,64.007,64.014,16000000.0
2009-09-10 09:37:00,63.998,63.998,63.917,63.965,16000000.0
2009-09-10 09:38:00,63.956,63.957,63.936,63.937,11200000.0
2009-09-10 09:39:00,63.938,63.941,63.935,63.935,12800000.0
2009-09-10 09:40:00,63.939,63.954,63.939,63.954,8000000.0
2009-09-10 09:41:00,63.965,63.979,63.965,63.979,11200000.0
2009-09-10 09:42:00,63.996,63.996,63.951,63.951,11200000.0
2009-09-10 09:43:00,63.944,63.944,63.927,63.927,12800000.0
2009-09-10 09:44:00,63.931,63.951,63.931,63.948,8000000.0
2009-09-10 09:45:00,63.966,63.966,63.949,63.951,13200000.0
2009-09-10 09:46:00,63.965,63.981,63.948,63.948,11200000.0
2009-09-10 09:47:00,63.976,63.983,63.974,63.982,12800000.0
2009-09-10 09:48:00,63.988,63.997,63.983,63.992,11200000.0
2009-09-10 09:49:00,63.992,63.992,63.977,63.987,12800000.0
2009-09-10 09:50:00,63.979,63.979,63.973,63.977,8000000.0
2009-09-10 09:51:00,63.964,63.964,63.95,63.95,16000000.0
2009-09-10 09:52:00,63.942,63.942,63.93,63.942,11200000.0
2009-09-10 09:53:00,63.937,63.951,63.937,63.949,12800000.0
2009-09-10 09:54:00,63.94,63.944,63.935,63.937,17600000.0
2009-09-10 09:55:00,63.938,63.955,63.938,63.95,11200000.0
2009-09-10 09:56:00,63.953,63.955,63.944,63.955,12800000.0
2009-09-10 09:57:00,63.957,63.985,63.957,63.98,12800000.0
2009-09-10 09:58:00,63.998,64.044,63.923,64.044,17600000.0
2009-09-10 09:59:00,64.034,64.039,64.016,64.028,17600000.0
2009-09-10 10:00:00,64.044,64.048,64.036,64.047,11200000.0
2009-09-10 10:01:00,64.034,64.034,64.015,64.015,12800000.0
2009-09-10 10:02:00,64.023,64.023,63.984,63.984,15400000.0
2009-09-10 10:03:00,63.976,63.98,63.967,63.967,11200000.0
2009-09-10 10:04:00,63.988,63.997,63.988,63.992,12800000.0
2009-09-10 10:05:00,63.981,63.999,63.981,63.999,8000000.0
2009-09-10 10:06:00,64.002,64.027,64.002,64.026,17600000.0
2009-09-10 10:07:00,64.038,64.06,64.038,64.054,12800000.0
2009-09-10 10:08:00,64.044,64.047,64.005,64.007,11200000.0
2009-09-10 10:09:00,63.991,64.005,63.986,64.005,12800000.0
2009-09-10 10:10:00,64.003,64.003,63.993,63.993,11200000.0
2009-09-10 10:11:00,64.007,64.017,64.002,64.017,11200000.0
2009-09-10 10:12:00,64.018,64.019,63.989,63.99,12800000.0
2009-09-10 10:13:00,63.987,63.99,63.942,63.942,12800000.0
2009-09-10 10:14:00,63.958,63.984,63.958,63.983,11200000.0
2009-09-10 10:15:00,63.973,63.973,63.96,63.96,12800000.0
2009-09-10 10:16:00,63.943,63.946,63.939,63.943,8000000.0
2009-09-10 10:17:00,63.94,63.946,63.938,63.941,11200000.0
2009-09-10 10:18:00,63.941,63.945,63.925,63.938,11200000.0
2009-09-10 10:19:00,63.936,63.958,63.936,63.958,11200000.0
2009-09-10 10:20:00,63.941,63.941,63.926,63.928,17600000.0
2009-09-10 10:21:00,63.911,63.911,63.896,63.899,8000000.0
2009-09-10 10:22:00,63.903,63.918,63.903,63.918,10000000.0
2009-09-10 10:23:00,63.916,63.92,63.906,63.914,11200000.0
2009-09-10 10:24:00,63.904,63.907,63.893,63.893,12800000.0
2009-09-10 10:25:00,63.887,63.887,63.865,63.879,11200000.0
2009-09-10 10:26:00,63.873,63.885,63.873,63.879,12800000.0
2009-09-10 10:27:00,63.855,63.859,63.846,63.853,11200000.0
2009-09-10 10:28:00,63.866,63.874,63.856,63.856,12800000.0
2009-09-10 10:29:00,63.842,63.842,63.822,63.822,11200000.0
2009-09-10 10:30:00,63.793,63.812,63.793,63.801,12800000.0
2009-09-10 10:31:00,63.823,63.862,63.823,63.862,12800000.0
2009-09-10 10:32:00,63.86,63.872,63.86,63.87,17600000.0
2009-09-10 10:33:00,63.858,63.876,63.858,63.868,11200000.0
2009-09-10 10:34:00,63.86,63.865,63.86,63.863,11200000.0
2009-09-10 10:35:00,63.881,63.883,63.874,63.874,11200000.0
2009-09-10 10:36:00,63.859,63.859,63.821,63.821,8000000.0
2009-09-10 10:37:00,63.804,63.822,63.722,63.822,11200000.0
2009-09-10 10:38:00,63.822,63.832,63.818,63.832,12800000.0
2009-09-10 10:39:00,63.843,63.86,63.837,63.858,11200000.0
2009-09-10 10:40:00,63.865,63.884,63.865,63.873,8000000.0
2009-09-10 10:41:00,63.891,63.891,63.882,63.882,9600000.0
2009-09-10 10:42:00,63.886,63.891,63.878,63.891,11200000.0
2009-09-10 10:43:00,63.881,63.881,63.859,63.859,11200000.0
2009-09-10 10:44:00,63.887,63.899,63.887,63.899,12800000.0
2009-09-10 10:45:00,63.893,63.893,63.882,63.888,12800000.0
2009-09-10 10:46:00,63.877,63.877,63.871,63.877,12800000.0
2009-09-10 10:47:00,63.875,63.885,63.858,63.884,12800000.0
2009-09-10 10:48:00,63.886,63.886,63.877,63.884,12800000.0
2009-09-10 10:49:00,63.885,63.89,63.878,63.89,11200000.0
2009-09-10 10:50:00,63.894,63.905,63.894,63.905,8000000.0
2009-09-10 10:51:00,63.898,63.911,63.898,63.911,17600000.0
2009-09-10 10:52:00,63.903,63.905,63.892,63.905,11200000.0
2009-09-10 10:53:00,63.903,63.923,63.901,63.923,11200000.0
2009-09-10 10:54:00,63.914,63.921,63.91,63.916,17600000.0
2009-09-10 10:55:00,63.908,63.91,63.893,63.91,11200000.0
2009-09-10 10:56:00,63.911,63.92,63.911,63.92,8000000.0
2009-09-10 10:57:00,63.913,63.916,63.907,63.907,16000000.0
2009-09-10 10:58:00,63.896,63.899,63.805,63.893,12800000.0
2009-09-10 10:59:00,63.902,63.911,63.894,63.906,11200000.0
2009-09-10 11:00:00,63.906,63.908,63.895,63.908,12800000.0
2009-09-10 11:01:00,63.907,63.907,63.899,63.9,12800000.0
2009-09-10 11:02:00,63.904,63.913,63.902,63.904,16000000.0
2009-09-10 11:03:00,63.894,63.908,63.892,63.898,12800000.0
2009-09-10 11:04:00,63.894,63.92,63.894,63.92,14400000.0
2009-09-10 11:05:00,63.926,63.926,63.918,63.918,9600000.0
2009-09-10 11:06:00,63.915,63.917,63.91,63.911,8000000.0
2009-09-10 11:07:00,63.906,63.914,63.898,63.912,11200000.0
2009-09-10 11:08:00,63.859,63.923,63.859,63.92,11200000.0
2009-09-10 11:09:00,63.924,63.934,63.921,63.93,17600000.0
2009-09-10 11:10:00,63.934,63.945,63.926,63.929,11200000.0
2009-09-10 11:11:00,63.914,63.923,63.904,63.923,11200000.0
2009-09-10 11:12:00,63.926,63.935,63.923,63.935,17600000.0
2009-09-10 11:13:00,63.935,63.935,63.911,63.927,14400000.0
2009-09-10 11:14:00,63.921,63.921,63.894,63.894,11200000.0
2009-09-10 11:15:00,63.89,63.897,63.887,63.897,11200000.0
2009-09-10 11:16:00,63.899,63.908,63.899,63.908,12800000.0
2009-09-10 11:17:00,63.907,63.92,63.9,63.92,11200000.0
2009-09-10 11:18:00,63.917,63.918,63.901,63.901,12800000.0
2009-09-10 11:19:00,63.885,63.906,63.881,63.906,17000000.0
2009-09-10 11:20:00,63.902,63.911,63.898,63.898,12800000.0
2009-09-10 11:21:00,63.885,63.885,63.851,63.851,14400000.0
2009-09-10 11:22:00,63.845,63.861,63.845,63.857,12800000.0
2009-09-10 11:23:00,63.856,63.856,63.845,63.851,11200000.0
2009-09-10 11:24:00,63.856,63.856,63.84,63.847,12800000.0
2009-09-10 11:25:00,63.827,63.839,63.816,63.833,17600000.0
2009-09-10 11:26:00,63.832,63.844,63.827,63.844,9600000.0
2009-09-10 11:27:00,63.846,63.848,63.834,63.835,8000000.0
2009-09-10 11:28:00,63.824,63.826,63.822,63.822,14400000.0
2009-09-10 11:29:00,63.822,63.835,63.822,63.825,14400000.0
2009-09-10 11:30:00,63.838,63.838,63.825,63.83,15200000.0
2009-09-10 11:31:00,63.823,63.823,63.813,63.817,11200000.0
2009-09-10 11:32:00,63.817,63.827,63.815,63.819,17600000.0
2009-09-10 11:33:00,63.83,63.833,63.823,63.823,12800000.0
2009-09-10 11:34:00,63.839,63.841,63.833,63.833,12800000.0
2009-09-10 11:35:00,63.835,63.843,63.833,63.833,11200000.0
2009-09-10 11:36:00,63.837,63.845,63.836,63.845,12800000.0
2009-09-10 11:37:00,63.838,63.855,63.838,63.854,14400000.0
2009-09-10 11:38:00,63.857,63.869,63.857,63.868,11600000.0
2009-09-10 11:39:00,63.87,63.872,63.854,63.868,11600000.0
2009-09-10 11:40:00,63.868,63.891,63.868,63.891,11600000.0
2009-09-10 11:41:00,63.897,63.898,63.878,63.888,12800000.0
2009-09-10 11:42:00,63.897,63.901,63.883,63.891,17600000.0
2009-09-10 11:43:00,63.892,63.917,63.885,63.917,11200000.0
2009-09-10 11:44:00,63.907,63.907,63.89,63.893,11200000.0
2009-09-10 11:45:00,63.881,63.881,63.874,63.878,14400000.0
2009-09-10 11:46:00,63.866,63.877,63.866,63.871,11200000.0
2009-09-10 11:47:00,63.849,63.873,63.834,63.873,9600000.0
2009-09-10 11:48:00,63.881,63.885,63.87,63.883,11200000.0
2009-09-10 11:49:00,63.875,63.889,63.875,63.885,12800000.0
2009-09-10 11:50:00,63.891,63.894,63.885,63.893,17600000.0
2009-09-10 11:51:00,63.893,63.894,63.885,63.886,11200000.0
2009-09-10 11:52:00,63.887,63.887,63.858,63.86,11200000.0
2009-09-10 11:53:00,63.851,63.852,63.839,63.839,16000000.0
2009-09-10 11:54:00,63.835,63.841,63.83,63.841,14400000.0
2009-09-10 11:55:00,63.824,63.842,63.781,63.842,11200000.0
2009-09-10 11:56:00,63.842,63.849,63.823,63.823,12800000.0
2009-09-10 11:57:00,63.809,63.828,63.803,63.827,17600000.0
2009-09-10 11:58:00,63.832,63.832,63.827,63.828,11200000.0
2009-09-10 11:59:00,63.849,63.864,63.849,63.859,11200000.0
2009-09-10 12:00:00,63.848,63.852,63.844,63.849,11200000.0
2009-09-10 12:01:00,63.838,63.842,63.835,63.835,11200000.0
2009-09-10 12:02:00,63.849,63.852,63.844,63.852,12800000.0
2009-09-10 12:03:00,63.862,63.87,63.862,63.87,8000000.0
2009-09-10 12:04:00,63.878,63.878,63.861,63.872,17600000.0
2009-09-10 12:05:00,63.866,63.866,63.858,63.858,8000000.0
2009-09-10 12:06:00,63.862,63.874,63.862,63.869,12800000.0
2009-09-10 12:07:00,63.855,63.855,63.83,63.83,11200000.0
2009-09-10 12:08:00,63.825,63.829,63.817,63.821,11200000.0
2009-09-10 12:09:00,63.827,63.847,63.827,63.847,14400000.0
2009-09-10 12:10:00,63.839,63.839,63.824,63.825,11200000.0
2009-09-10 12:11:00,63.832,63.837,63.83,63.831,12800000.0
2009-09-10 12:12:00,63.84,63.864,63.84,63.864,11200000.0
2009-09-10 12:13:00,63.877,63.882,63.87,63.882,11200000.0
2009-09-10 12:14:00,63.88,63.88,63.863,63.869,12800000.0
2009-09-10 12:15:00,63.867,63.868,63.848,63.868,16000000.0
2009-09-10 12:16:00,63.85,63.866,63.85,63.865,12800000.0
2009-09-10 12:17:00,63.854,63.862,63.852,63.854,14400000.0
2009-09-10 12:18:00,63.846,63.867,63.846,63.865,16000000.0
2009-09-10 12:19:00,63.884,63.89,63.864,63.885,12800000.0
2009-09-10 12:20:00,63.89,63.898,63.881,63.886,17600000.0
2009-09-10 12:21:00,63.904,63.911,63.892,63.904,16000000.0
2009-09-10 12:22:00,63.901,63.915,63.901,63.91,16000000.0
2009-09-10 12:23:00,63.904,63.914,63.902,63.909,14400000.0
2009-09-10 12:24:00,63.923,63.923,63.914,63.921,8000000.0
2009-09-10 12:25:00,63.936,63.944,63.93,63.938,12800000.0
2009-09-10 12:26:00,63.925,63.942,63.922,63.936,11200000.0
2009-09-10 12:27:00,63.937,63.937,63.928,63.93,11200000.0
2009-09-10 12:28:00,63.913,63.929,63.913,63.918,12800000.0
2009-09-10 12:29:00,63.905,63.905,63.896,63.9,17600000.0
2009-09-10 12:30:00,63.89,63.89,63.876,63.88,17600000.0
2009-09-10 12:31:00,63.884,63.887,63.863,63.863,11600000.0
2009-09-10 12:32:00,63.865,63.888,63.865,63.888,12800000.0
2009-09-10 12:33:00,63.89,63.89,63.872,63.879,14400000.0
2009-09-10 12:34:00,63.881,63.881,63.861,63.864,12800000.0
2009-09-10 12:35:00,63.848,63.854,63.832,63.835,11200000.0
2009-09-10 12:36:00,63.844,63.846,63.837,63.844,11200000.0
2009-09-10 12:37:00,63.841,63.841,63.819,63.826,11200000.0
2009-09-10 12:38:00,63.832,63.841,63.744,63.836,17600000.0
2009-09-10 12:39:00,63.848,63.856,63.848,63.85,18000000.0
2009-09-10 12:40:00,63.847,63.861,63.835,63.861,16000000.0
2009-09-10 12:41:00,63.87,63.883,63.87,63.882,12800000.0
2009-09-10 12:42:00,63.888,63.893,63.886,63.886,14800000.0
2009-09-10 12:43:00,63.897,63.903,63.892,63.903,12800000.0
2009-09-10 12:44:00,63.895,63.901,63.878,63.885,17600000.0
2009-09-10 12:45:00,63.866,63.866,63.847,63.847,8000000.0
2009-09-10 12:46:00,63.85,63.87,63.844,63.87,13200000.0
2009-09-10 12:47:00,63.886,63.886,63.871,63.871,9600000.0
2009-09-10 12:48:00,63.88,63.88,63.87,63.87,11200000.0
2009-09-10 12:49:00,63.868,63.868,63.857,63.86,16000000.0
2009-09-10 12:50:00,63.859,63.866,63.852,63.865,14400000.0
2009-09-10 12:51:00,63.874,63.877,63.865,63.865,11200000.0
2009-09-10 12:52:00,63.88,63.88,63.862,63.866,11200000.0
2009-09-10 12:53:00,63.845,63.856,63.834,63.834,11200000.0
2009-09-10 12:54:00,63.863,63.863,63.851,63.854,12800000.0
2009-09-10 12:55:00,63.857,63.873,63.857,63.865,16000000.0
2009-09-10 12:56:00,63.868,63.875,63.863,63.863,9600000.0
2009-09-10 12:57:00,63.861,63.87,63.861,63.868,11200000.0
2009-09-10 12:58:00,63.879,63.892,63.873,63.892,17600000.0
2009-09-10 12:59:00,63.889,63.898,63.866,63.898,16000000.0
2009-09-10 13:00:00,63.934,63.948,63.924,63.924,8000000.0
2009-09-10 13:01:00,63.887,63.888,63.881,63.886,14400000.0
2009-09-10 13:02:00,63.898,63.933,63.898,63.932,12800000.0
2009-09-10 13:03:00,63.946,63.946,63.934,63.939,16000000.0
2009-09-10 13:04:00,63.92,63.929,63.882,63.882,16000000.0
2009-09-10 13:05:00,63.854,63.859,63.838,63.853,12800000.0
2009-09-10 13:06:00,63.858,63.858,63.835,63.835,8000000.0
2009-09-10 13:07:00,63.848,63.848,63.834,63.837,14400000.0
2009-09-10 13:08:00,63.839,63.87,63.839,63.87,17600000.0
2009-09-10 13:09:00,63.866,63.868,63.859,63.868,8000000.0
2009-09-10 13:10:00,63.88,63.907,63.88,63.905,9600000.0
2009-09-10 13:11:00,63.909,63.918,63.909,63.915,11200000.0
2009-09-10 13:12:00,63.931,63.931,63.905,63.91,12800000.0
2009-09-10 13:13:00,63.924,63.94,63.924,63.94,17600000.0
2009-09-10 13:14:00,63.937,63.937,63.908,63.908,8000000.0
2009-09-10 13:15:00,63.911,63.917,63.906,63.917,12800000.0
2009-09-10 13:16:00,63.92,63.933,63.92,63.928,17600000.0
2009-09-10 13:17:00,63.914,63.914,63.892,63.892,12800000.0
2009-09-10 13:18:00,63.889,63.931,63.88,63.931,11200000.0
2009-09-10 13:19:00,63.943,63.949,63.94,63.946,16400000.0
2009-09-10 13:20:00,63.932,63.943,63.927,63.943,18000000.0
2009-09-10 13:21:00,63.934,63.956,63.929,63.956,11200000.0
2009-09-10 13:22:00,63.94,63.949,63.935,63.949,12800000.0
2009-09-10 13:23:00,63.943,63.943,63.93,63.93,8000000.0
2009-09-10 13:24:00,63.939,63.956,63.939,63.956,11200000.0
2009-09-10 13:25:00,63.971,63.98,63.971,63.977,17600000.0
2009-09-10 13:26:00,63.99,63.991,63.985,63.988,9000000.0
2009-09-10 13:27:00,63.991,63.999,63.975,63.975,9600000.0
2009-09-10 13:28:00,63.982,64.01,63.898,64.01,16000000.0
2009-09-10 13:29:00,63.919,64.009,63.919,63.985,11200000.0
2009-09-10 13:30:00,63.978,63.986,63.978,63.983,12800000.0
2009-09-10 13:31:00,63.989,63.995,63.989,63.991,11200000.0
2009-09-10 13:32:00,63.999,64.011,63.999,64.005,11200000.0
2009-09-10 13:33:00,64.008,64.012,64.004,64.01,19200000.0
2009-09-10 13:34:00,64.003,64.015,63.995,63.995,12800000.0
2009-09-10 13:35:00,63.994,63.996,63.984,63.984,36800000.0
2009-09-10 13:36:00,63.983,63.985,63.973,63.973,17600000.0
2009-09-10 13:37:00,63.963,63.963,63.956,63.956,14400000.0
2009-09-10 13:38:00,63.967,63.977,63.965,63.973,33600000.0
2009-09-10 13:39:00,63.981,63.994,63.981,63.994,16000000.0
2009-09-10 13:40:00,64.003,64.034,64.003,64.034,40400000.0
2009-09-10 13:41:00,64.04,64.063,64.04,64.063,16000000.0
2009-09-10 13:42:00,64.062,64.07,64.057,64.06,11200000.0
2009-09-10 13:43:00,64.073,64.086,64.059,64.086,27200000.0
2009-09-10 13:44:00,64.082,64.082,64.069,64.069,33600000.0
2009-09-10 13:45:00,64.059,64.064,64.051,64.057,20800000.0
2009-09-10 13:46:00,64.065,64.071,64.064,64.07,24000000.0
2009-09-10 13:47:00,64.08,64.097,64.08,64.095,12800000.0
2009-09-10 13:48:00,64.087,64.087,64.064,64.064,12800000.0
2009-09-10 13:49:00,64.065,64.071,64.065,64.071,17600000.0
2009-09-10 13:50:00,64.066,64.066,64.041,64.057,11200000.0
2009-09-10 13:51:00,64.049,64.059,64.049,64.059,24000000.0
2009-09-10 13:52:00,64.056,64.056,64.036,64.036,38400000.0
2009-09-10 13:53:00,64.024,64.034,64.023,64.023,17600000.0
2009-09-10 13:54:00,64.039,64.044,64.039,64.042,25600000.0
2009-09-10 13:55:00,64.042,64.042,64.035,64.036,14400000.0
2009-09-10 13:56:00,64.041,64.054,64.041,64.054,14400000.0
2009-09-10 13:57:00,64.06,64.068,64.053,64.055,28800000.0
2009-09-10 13:58:00,64.046,64.046,64.035,64.035,14400000.0
2009-09-10 13:59:00,64.031,64.034,64.024,64.028,32000000.0
2009-09-10 14:00:00,64.007,64.008,63.995,63.995,48000000.0
2009-09-10 14:01:00,63.992,64.009,63.992,64.009,32000000.0
2009-09-10 14:02:00,64.004,64.011,64.003,64.011,14400000.0
2009-09-10 14:03:00,64.005,64.005,63.978,63.978,14400000.0
2009-09-10 14:04:00,63.967,63.985,63.966,63.985,11200000.0
2009-09-10 14:05:00,63.989,63.997,63.988,63.988,24000000.0
2009-09-10 14:06:00,63.983,63.983,63.962,63.965,37200000.0
2009-09-10 14:07:00,63.962,63.962,63.946,63.96,40000000.0
2009-09-10 14:08:00,63.956,63.971,63.956,63.971,30400000.0
2009-09-10 14:09:00,63.972,63.983,63.969,63.98,33600000.0
2009-09-10 14:10:00,63.992,63.995,63.987,63.989,33600000.0
2009-09-10 14:11:00,63.982,63.982,63.96,63.96,22400000.0
2009-09-10 14:12:00,63.96,63.972,63.953,63.961,27200000.0
2009-09-10 14:13:00,63.963,64.015,63.963,64.015,19200000.0
2009-09-10 14:14:00,64.032,64.035,64.029,64.029,12800000.0
2009-09-10 14:15:00,64.026,64.026,64.01,64.018,28800000.0
2009-09-10 14:16:00,64.03,64.051,64.03,64.051,25600000.0
2009-09-10 14:17:00,64.062,64.082,64.062,64.082,22400000.0
2009-09-10 14:18:00,64.07,64.07,64.052,64.052,16000000.0
2009-09-10 14:19:00,64.049,64.053,64.046,64.046,9600000.0
2009-09-10 14:20:00,64.056,64.062,64.046,64.046,25600000.0
2009-09-10 14:21:00,64.026,64.026,64.007,64.008,28800000.0
2009-09-10 14:22:00,63.994,63.997,63.985,63.997,24000000.0
2009-09-10 14:23:00,64.005,64.005,63.969,63.969,48000000.0
2009-09-10 14:24:00,63.954,63.955,63.952,63.954,12800000.0
2009-09-10 14:25:00,63.95,63.961,63.949,63.957,54400000.0
2009-09-10 14:26:00,63.966,63.978,63.965,63.974,12800000.0
2009-09-10 14:27:00,63.969,63.969,63.955,63.962,18000000.0
2009-09-10 14:28:00,63.964,63.964,63.942,63.944,37200000.0
2009-09-10 14:29:00,63.942,63.942,63.908,63.908,36800000.0
2009-09-10 14:30:00,63.978,64.007,63.966,63.966,22800000.0
2009-09-10 14:31:00,63.996,64.032,63.996,64.032,20800000.0
2009-09-10 14:32:00,64.085,64.085,64.06,64.066,40000000.0
2009-09-10 14:33:00,64.063,64.072,64.044,64.072,24000000.0
2009-09-10 14:34:00,64.069,64.074,64.038,64.038,33600000.0
2009-09-10 14:35:00,64.007,64.007,63.973,63.973,14400000.0
2009-09-10 14:36:00,63.967,63.992,63.965,63.992,14400000.0
2009-09-10 14:37:00,63.994,63.995,63.986,63.995,35600000.0
2009-09-10 14:38:00,63.999,64.017,63.999,64.005,56000000.0
2009-09-10 14:39:00,63.999,64.017,63.999,64.017,38400000.0
2009-09-10 14:40:00,64.022,64.022,64.005,64.013,32000000.0
2009-09-10 14:41:00,64.015,64.015,64.007,64.01,56000000.0
2009-09-10 14:42:00,64.003,64.003,63.984,63.988,17600000.0
2009-09-10 14:43:00,63.981,63.981,63.961,63.972,25600000.0
2009-09-10 14:44:00,63.976,63.986,63.976,63.976,16000000.0
2009-09-10 14:45:00,63.986,64.002,63.986,64.002,8000000.0
2009-09-10 14:46:00,63.998,63.998,63.988,63.988,11200000.0
2009-09-10 14:47:00,63.989,64.017,63.989,64.017,16000000.0
2009-09-10 14:48:00,64.026,64.026,64.011,64.011,19200000.0
2009-09-10 14:49:00,64.024,64.038,64.021,64.036,32000000.0
2009-09-10 14:50:00,64.012,64.012,63.996,63.996,28800000.0
2009-09-10 14:51:00,63.995,64.028,63.995,64.027,32000000.0
2009-09-10 14:52:00,64.042,64.049,64.042,64.046,12800000.0
2009-09-10 14:53:00,64.032,64.033,64.027,64.03,17600000.0
2009-09-10 14:54:00,64.026,64.032,64.021,64.024,12800000.0
2009-09-10 14:55:00,64.037,64.048,64.037,64.046,16000000.0
2009-09-10 14:56:00,64.037,64.037,64.025,64.025,8000000.0
2009-09-10 14:57:00,64.026,64.026,63.985,63.985,13200000.0
2009-09-10 14:58:00,63.974,64.003,63.973,64.003,17600000.0
2009-09-10 14:59:00,64.001,64.005,63.984,63.984,12800000.0
2009-09-10 15:00:00,63.964,63.99,63.964,63.988,14400000.0
2009-09-10 15:01:00,63.992,64.012,63.992,64.012,19600000.0
2009-09-10 15:02:00,64.029,64.057,64.029,64.057,27200000.0
2009-09-10 15:03:00,64.063,64.063,64.001,64.001,12800000.0
2009-09-10 15:04:00,63.975,63.975,63.956,63.967,24000000.0
2009-09-10 15:05:00,63.959,63.959,63.92,63.927,25600000.0
2009-09-10 15:06:00,63.93,63.945,63.93,63.944,17600000.0
2009-09-10 15:07:00,63.937,63.952,63.927,63.952,25600000.0
2009-09-10 15:08:00,63.961,63.961,63.934,63.947,22400000.0
2009-09-10 15:09:00,63.938,63.938,63.907,63.907,28600000.0
2009-09-10 15:10:00,63.911,63.915,63.846,63.846,40000000.0
2009-09-10 15:11:00,63.837,63.872,63.818,63.872,32000000.0
2009-09-10 15:12:00,63.874,63.907,63.874,63.899,30400000.0
2009-09-10 15:13:00,63.886,63.886,63.866,63.872,44800000.0
2009-09-10 15:14:00,63.871,63.879,63.871,63.873,35200000.0
2009-09-10 15:15:00,63.879,63.892,63.879,63.882,22400000.0
2009-09-10 15:16:00,63.896,63.936,63.887,63.936,36800000.0
2009-09-10 15:17:00,63.934,63.939,63.901,63.901,22400000.0
2009-09-10 15:18:00,63.92,63.928,63.913,63.924,22400000.0
2009-09-10 15:19:00,63.921,63.939,63.921,63.939,16000000.0
2009-09-10 15:20:00,63.937,63.939,63.932,63.936,24000000.0
2009-09-10 15:21:00,63.936,63.942,63.936,63.941,9600000.0
2009-09-10 15:22:00,63.965,63.982,63.965,63.979,8000000.0
2009-09-10 15:23:00,64.0,64.005,64.0,64.0,48000000.0
2009-09-10 15:24:00,64.002,64.002,63.983,63.983,25600000.0
2009-09-10 15:25:00,63.972,63.994,63.963,63.963,27200000.0
2009-09-10 15:26:00,63.966,63.975,63.956,63.956,40000000.0
2009-09-10 15:27:00,63.952,63.983,63.952,63.983,28800000.0
2009-09-10 15:28:00,64.039,64.054,64.028,64.028,70400000.0
2009-09-10 15:29:00,64.015,64.015,63.909,63.909,46400000.0
2009-09-10 15:30:00,63.902,64.014,63.867,63.868,115600000.0
2009-09-10 15:31:00,63.935,63.959,63.935,63.936,60800000.0
2009-09-10 15:32:00,63.933,63.962,63.932,63.962,30400000.0
2009-09-10 15:33:00,63.983,63.995,63.98,63.98,30800000.0
2009-09-10 15:34:00,63.996,64.015,63.996,64.002,22400000.0
2009-09-10 15:35:00,63.995,63.995,63.976,63.991,33600000.0
2009-09-10 15:36:00,64.001,64.031,64.001,64.009,32000000.0
2009-09-10 15:37:00,63.991,63.991,63.95,63.95,30400000.0
2009-09-10 15:38:00,63.975,63.999,63.975,63.999,59200000.0
2009-09-10 15:39:00,64.009,64.009,63.926,63.926,36800000.0
2009-09-10 15:40:00,63.922,64.002,63.922,63.968,35200000.0
2009-09-10 15:41:00,63.962,63.973,63.953,63.973,25600000.0
2009-09-10 15:42:00,63.933,63.96,63.92,63.96,43200000.0
2009-09-10 15:43:00,63.968,63.978,63.951,63.952,27200000.0
2009-09-10 15:44:00,63.956,63.998,63.956,63.983,27200000.0
2009-09-10 15:45:00,63.966,63.977,63.964,63.965,41600000.0
2009-09-10 15:46:00,63.926,63.948,63.922,63.948,14800000.0
2009-09-10 15:47:00,63.94,63.945,63.915,63.915,30400000.0
2009-09-10 15:48:00,63.91,63.924,63.91,63.924,27200000.0
2009-09-10 15:49:00,63.913,63.913,63.898,63.908,11200000.0
2009-09-10 15:50:00,63.936,63.944,63.93,63.936,25600000.0
2009-09-10 15:51:00,63.922,63.922,63.891,63.895,43200000.0
2009-09-10 15:52:00,63.932,63.969,63.932,63.964,20800000.0
2009-09-10 15:53:00,63.964,63.964,63.932,63.945,24000000.0
2009-09-10 15:54:00,63.938,63.956,63.938,63.943,28800000.0
2009-09-10 15:55:00,63.977,63.977,63.954,63.954,24000000.0
2009-09-10 15:56:00,63.938,63.938,63.916,63.922,51200000.0
2009-09-10 15:57:00,63.935,63.935,63.922,63.931,32000000.0
2009-09-10 15:58:00,63.928,63.934,63.924,63.931,19200000.0
2009-09-10 15:59:00,63.945,63.964,63.945,63.957,36800000.0
2009-09-10 16:00:00,63.958,63.968,63.958,63.959,51200000.0
2009-09-10 16:01:00,63.965,63.981,63.964,63.981,41600000.0
2009-09-10 16:02:00,63.979,64.001,63.979,64.001,22400000.0
2009-09-10 16:03:00,63.993,63.993,63.972,63.972,64400000.0
2009-09-10 16:04:00,63.973,63.98,63.971,63.973,44800000.0
2009-09-10 16:05:00,63.945,63.945,63.93,63.938,48000000.0
2009-09-10 16:06:00,63.956,63.965,63.938,63.938,35600000.0
2009-09-10 16:07:00,63.933,63.959,63.927,63.927,32000000.0
2009-09-10 16:08:00,63.913,63.92,63.91,63.919,44800000.0
2009-09-10 16:09:00,63.925,63.933,63.922,63.933,44800000.0
2009-09-10 16:10:00,63.946,63.958,63.946,63.958,42000000.0
2009-09-10 16:11:00,63.961,63.964,63.952,63.953,56800000.0
2009-09-10 16:12:00,63.964,63.969,63.96,63.968,56000000.0
2009-09-10 16:13:00,63.975,63.975,63.955,63.955,61600000.0
2009-09-10 16:14:00,63.938,63.938,63.923,63.928,49600000.0
2009-09-10 16:15:00,63.948,63.96,63.944,63.957,60000000.0
2009-09-10 16:16:00,63.954,63.954,63.933,63.933,67200000.0
2009-09-10 16:17:00,63.94,63.94,63.93,63.931,38400000.0
2009-09-10 16:18:00,63.933,63.943,63.933,63.939,38400000.0
2009-09-10 16:19:00,63.942,63.949,63.94,63.949,22400000.0
2009-09-10 16:20:00,63.927,63.931,63.919,63.924,46800000.0
2009-09-10 16:21:00,63.921,63.926,63.916,63.916,27000000.0
2009-09-10 16:22:00,63.911,63.911,63.889,63.889,42000000.0
2009-09-10 16:23:00,63.876,63.876,63.842,63.842,43600000.0
2009-09-10 16:24:00,63.847,63.851,63.827,63.827,22400000.0
2009-09-10 16:25:00,63.839,63.852,63.826,63.831,33000000.0
2009-09-10 16:26:00,63.837,63.844,63.837,63.844,17600000.0
2009-09-10 16:27:00,63.847,63.851,63.842,63.842,35200000.0
2009-09-10 16:28:00,63.826,63.836,63.826,63.836,27200000.0
2009-09-10 16:29:00,63.855,63.865,63.849,63.861,11200000.0
2009-09-10 16:30:00,63.889,63.894,63.876,63.89,43200000.0
2009-09-10 16:31:00,63.892,63.911,63.892,63.904,41600000.0
2009-09-10 16:32:00,63.907,63.907,63.891,63.893,25600000.0
2009-09-10 16:33:00,63.896,63.896,63.876,63.883,27200000.0
2009-09-10 16:34:00,63.871,63.874,63.857,63.863,35200000.0
2009-09-10 16:35:00,63.864,63.869,63.837,63.848,52800000.0
2009-09-10 16:36:00,63.846,63.891,63.846,63.891,51200000.0
2009-09-10 16:37:00,63.894,63.913,63.894,63.913,41000000.0
2009-09-10 16:38:00,63.923,63.941,63.922,63.922,40000000.0
2009-09-10 16:39:00,63.92,63.963,63.92,63.963,35200000.0
2009-09-10 16:40:00,63.97,63.985,63.968,63.978,56000000.0
2009-09-10 16:41:00,63.97,63.976,63.945,63.957,73600000.0
2009-09-10 16:42:00,63.951,63.963,63.951,63.955,54400000.0
2009-09-10 16:43:00,63.953,63.967,63.951,63.967,17600000.0
2009-09-10 16:44:00,63.973,63.986,63.964,63.974,35600000.0
2009-09-10 16:45:00,63.98,63.987,63.967,63.967,57600000.0
2009-09-10 16:46:00,63.976,63.976,63.963,63.965,66600000.0
2009-09-10 16:47:00,63.962,63.975,63.96,63.975,70400000.0
2009-09-10 16:48:00,63.97,63.971,63.96,63.969,53200000.0
2009-09-10 16:49:00,63.959,63.971,63.957,63.964,36800000.0
2009-09-10 16:50:00,63.977,63.999,63.977,63.987,75600000.0
2009-09-10 16:51:00,63.971,63.997,63.971,63.997,32000000.0
2009-09-10 16:52:00,64.004,64.037,64.004,64.037,46800000.0
2009-09-10 16:53:00,64.035,64.043,64.035,64.036,30400000.0
2009-09-10 16:54:00,64.034,64.042,64.025,64.032,11200000.0
2009-09-10 16:55:00,64.04,64.052,64.038,64.046,27200000.0
2009-09-10 16:56:00,64.035,64.037,64.021,64.022,36800000.0
2009-09-10 16:57:00,64.031,64.044,64.031,64.041,19600000.0
2009-09-10 16:58:00,64.039,64.046,64.034,64.037,52800000.0
2009-09-10 16:59:00,64.028,64.039,64.028,64.031,51600000.0
2009-09-10 17:00:00,64.032,64.044,64.032,64.038,49600000.0
2009-09-10 17:01:00,64.02,64.02,63.995,63.995,40000000.0
2009-09-10 17:02:00,63.995,64.011,63.995,64.007,33600000.0
2009-09-10 17:03:00,64.005,64.008,63.989,63.995,45200000.0
2009-09-10 17:04:00,64.009,64.021,64.009,64.021,41600000.0
2009-09-10 17:05:00,64.025,64.051,64.025,64.05,54400000.0
2009-09-10 17:06:00,64.048,64.08,64.048,64.077,59200000.0
2009-09-10 17:07:00,64.092,64.106,64.092,64.092,35200000.0
2009-09-10 17:08:00,64.084,64.091,64.073,64.09,69200000.0
2009-09-10 17:09:00,64.084,64.096,64.08,64.08,59600000.0
2009-09-10 17:10:00,64.083,64.106,64.083,64.098,25600000.0
2009-09-10 17:11:00,64.088,64.095,64.082,64.094,38800000.0
2009-09-10 17:12:00,64.08,64.095,64.08,64.095,25600000.0
2009-09-10 17:13:00,64.103,64.103,64.063,64.063,28800000.0
2009-09-10 17:14:00,64.061,64.064,64.058,64.058,22400000.0
2009-09-10 17:15:00,64.047,64.047,64.037,64.046,19200000.0
2009-09-10 17:16:00,64.056,64.058,64.049,64.057,25600000.0
2009-09-10 17:17:00,64.062,64.062,64.052,64.06,38400000.0
2009-09-10 17:18:00,64.063,64.072,64.06,64.072,57600000.0
2009-09-10 17:19:00,64.071,64.079,64.067,64.079,24000000.0
2009-09-10 17:20:00,64.081,64.09,64.081,64.09,8400000.0
2009-09-10 17:21:00,64.102,64.102,64.073,64.073,28800000.0
2009-09-10 17:22:00,64.065,64.065,64.048,64.048,19200000.0
2009-09-10 17:23:00,64.047,64.05,64.045,64.05,16000000.0
2009-09-10 17:24:00,64.053,64.053,64.023,64.023,19200000.0
2009-09-10 17:25:00,64.03,64.036,64.028,64.033,17600000.0
2009-09-10 17:26:00,64.041,64.042,64.031,64.034,35200000.0
2009-09-10 17:27:00,64.031,64.068,64.031,64.068,46400000.0
2009-09-10 17:28:00,64.088,64.116,64.088,64.116,32000000.0
2009-09-10 17:29:00,64.12,64.12,64.078,64.078,27200000.0
2009-09-10 17:30:00,64.059,64.064,64.048,64.048,46400000.0
2009-09-10 17:31:00,64.058,64.068,64.053,64.068,88000000.0
2009-09-10 17:32:00,64.077,64.079,64.071,64.074,53200000.0
2009-09-10 17:33:00,64.083,64.086,64.08,64.085,36800000.0
2009-09-10 17:34:00,64.083,64.086,64.074,64.078,64400000.0
2009-09-10 17:35:00,64.08,64.092,64.08,64.091,43600000.0
2009-09-10 17:36:00,64.106,64.114,64.103,64.107,33600000.0
2009-09-10 17:37:00,64.116,64.127,64.113,64.113,49600000.0
2009-09-10 17:38:00,64.112,64.113,64.105,64.105,35200000.0
2009-09-10 17:39:00,64.108,64.118,64.108,64.118,54400000.0
2009-09-10 17:40:00,64.131,64.137,64.122,64.122,76000000.0
2009-09-10 17:41:00,64.127,64.13,64.109,64.119,78800000.0
2009-09-10 17:42:00,64.128,64.149,64.128,64.142,44800000.0
2009-09-10 17:43:00,64.124,64.13,64.12,64.122,41600000.0
2009-09-10 17:44:00,64.112,64.119,64.107,64.118,31200000.0
2009-09-10 17:45:00,64.113,64.113,64.106,64.108,30800000.0
2009-09-10 17:46:00,64.112,64.123,64.111,64.123,42000000.0
2009-09-10 17:47:00,64.131,64.145,64.131,64.145,58000000.0
2009-09-10 17:48:00,64.15,64.155,64.146,64.152,57600000.0
2009-09-10 17:49:00,64.145,64.146,64.136,64.138,46400000.0
2009-09-10 17:50:00,64.139,64.139,64.125,64.132,52800000.0
2009-09-10 17:51:00,64.137,64.142,64.133,64.135,49600000.0
2009-09-10 17:52:00,64.137,64.137,64.119,64.119,43200000.0
2009-09-10 17:53:00,64.107,64.107,64.094,64.099,33600000.0
2009-09-10 17:54:00,64.092,64.094,64.081,64.089,38800000.0
2009-09-10 17:55:00,64.091,64.097,64.091,64.097,40000000.0
2009-09-10 17:56:00,64.086,64.086,64.075,64.075,44800000.0
2009-09-10 17:57:00,64.086,64.086,64.077,64.085,36800000.0
2009-09-10 17:58:00,64.087,64.087,64.081,64.081,57600000.0
2009-09-10 17:59:00,64.085,64.101,64.081,64.089,62400000.0
2009-09-10 18:00:00,64.092,64.099,64.092,64.094,51200000.0
2009-09-10 18:01:00,64.093,64.098,64.073,64.074,32000000.0
2009-09-10 18:02:00,64.099,64.138,64.099,64.136,24000000.0
2009-09-10 18:03:00,64.137,64.137,64.098,64.131,36800000.0
2009-09-10 18:04:00,64.133,64.133,64.125,64.125,33600000.0
2009-09-10 18:05:00,64.123,64.127,64.119,64.12,42600000.0
2009-09-10 18:06:00,64.086,64.119,64.086,64.119,30400000.0
2009-09-10 18:07:00,64.124,64.135,64.124,64.131,35200000.0
2009-09-10 18:08:00,64.138,64.148,64.138,64.14,85200000.0
2009-09-10 18:09:00,64.136,64.136,64.126,64.129,33600000.0
2009-09-10 18:10:00,64.133,64.133,64.118,64.129,35200000.0
2009-09-10 18:11:00,64.116,64.116,64.109,64.109,25600000.0
2009-09-10 18:12:00,64.105,64.117,64.099,64.117,11200000.0
2009-09-10 18:13:00,64.12,64.121,64.115,64.117,27600000.0
2009-09-10 18:14:00,64.128,64.133,64.126,64.128,19200000.0
2009-09-10 18:15:00,64.129,64.129,64.115,64.115,30400000.0
2009-09-10 18:16:00,64.117,64.127,64.112,64.122,56000000.0
2009-09-10 18:17:00,64.124,64.128,64.121,64.125,43200000.0
2009-09-10 18:18:00,64.12,64.123,64.115,64.122,30400000.0
2009-09-10 18:19:00,64.121,64.121,64.114,64.116,46400000.0
2009-09-10 18:20:00,64.113,64.121,64.113,64.116,43200000.0
2009-09-10 18:21:00,64.112,64.115,64.105,64.107,32000000.0
2009-09-10 18:22:00,64.113,64.113,64.105,64.107,33600000.0
2009-09-10 18:23:00,64.119,64.137,64.118,64.137,46400000.0
2009-09-10 18:24:00,64.139,64.147,64.134,64.147,52800000.0
2009-09-10 18:25:00,64.15,64.156,64.142,64.149,33600000.0
2009-09-10 18:26:00,64.152,64.164,64.152,64.163,30400000.0
2009-09-10 18:27:00,64.187,64.199,64.187,64.195,33600000.0
2009-09-10 18:28:00,64.191,64.195,64.186,64.186,12800000.0
2009-09-10 18:29:00,64.177,64.177,64.167,64.173,25600000.0
2009-09-10 18:30:00,64.163,64.188,64.162,64.188,36800000.0
2009-09-10 18:31:00,64.182,64.187,64.167,64.178,73600000.0
2009-09-10 18:32:00,64.187,64.192,64.185,64.185,70400000.0
2009-09-10 18:33:00,64.189,64.201,64.189,64.195,32000000.0
2009-09-10 18:34:00,64.186,64.202,64.186,64.202,19200000.0
2009-09-10 18:35:00,64.202,64.207,64.196,64.207,43600000.0
2009-09-10 18:36:00,64.212,64.218,64.203,64.203,68800000.0
2009-09-10 18:37:00,64.198,64.202,64.188,64.202,36800000.0
2009-09-10 18:38:00,64.196,64.211,64.196,64.204,49600000.0
2009-09-10 18:39:00,64.203,64.206,64.195,64.196,76800000.0
2009-09-10 18:40:00,64.198,64.207,64.194,64.207,65600000.0
2009-09-10 18:41:00,64.21,64.218,64.205,64.218,72000000.0
2009-09-10 18:42:00,64.213,64.222,64.213,64.222,78400000.0
2009-09-10 18:43:00,64.235,64.24,64.235,64.24,50000000.0
2009-09-10 18:44:00,64.251,64.257,64.25,64.257,30400000.0
2009-09-10 18:45:00,64.265,64.296,64.252,64.296,52800000.0
2009-09-10 18:46:00,64.308,64.322,64.292,64.322,78400000.0
2009-09-10 18:47:00,64.348,64.35,64.344,64.344,54400000.0
2009-09-10 18:48:00,64.332,64.335,64.322,64.322,29200000.0
2009-09-10 18:49:00,64.309,64.309,64.29,64.29,24400000.0
2009-09-10 18:50:00,64.268,64.282,64.268,64.271,46400000.0
2009-09-10 18:51:00,64.278,64.28,64.271,64.271,35200000.0
2009-09-10 18:52:00,64.278,64.315,64.278,64.315,19200000.0
2009-09-10 18:53:00,64.307,64.311,64.3,64.304,30400000.0
2009-09-10 18:54:00,64.318,64.358,64.318,64.354,19200000.0
2009-09-10 18:55:00,64.351,64.364,64.349,64.364,22400000.0
2009-09-10 18:56:00,64.356,64.375,64.348,64.375,16000000.0
2009-09-10 18:57:00,64.381,64.39,64.381,64.381,19200000.0
2009-09-10 18:58:00,64.37,64.388,64.37,64.388,32000000.0
2009-09-10 18:59:00,64.382,64.398,64.379,64.379,32000000.0
2009-09-10 19:00:00,64.387,64.398,64.387,64.392,13800000.0
2009-09-10 19:01:00,64.378,64.378,64.329,64.329,19200000.0
2009-09-10 19:02:00,64.357,64.381,64.357,64.377,43600000.0
2009-09-10 19:03:00,64.39,64.496,64.389,64.496,14400000.0
2009-09-10 19:04:00,64.532,64.548,64.527,64.541,40000000.0
2009-09-10 19:05:00,64.543,64.548,64.521,64.521,22400000.0
2009-09-10 19:06:00,64.528,64.558,64.521,64.558,56400000.0
2009-09-10 19:07:00,64.564,64.564,64.522,64.525,35200000.0
2009-09-10 19:08:00,64.525,64.535,64.525,64.526,22400000.0
2009-09-10 19:09:00,64.513,64.513,64.458,64.458,46800000.0
2009-09-10 19:10:00,64.464,64.5,64.462,64.5,20800000.0
2009-09-10 19:11:00,64.503,64.503,64.491,64.498,30400000.0
2009-09-10 19:12:00,64.491,64.497,64.485,64.487,24000000.0
2009-09-10 19:13:00,64.501,64.518,64.501,64.516,30400000.0
2009-09-10 19:14:00,64.519,64.527,64.513,64.522,36800000.0
2009-09-10 19:15:00,64.524,64.524,64.511,64.519,25600000.0
2009-09-10 19:16:00,64.527,64.54,64.525,64.54,35200000.0
2009-09-10 19:17:00,64.532,64.533,64.528,64.528,12800000.0
2009-09-10 19:18:00,64.524,64.524,64.502,64.506,32000000.0
2009-09-10 19:19:00,64.494,64.508,64.493,64.505,26000000.0
2009-09-10 19:20:00,64.504,64.504,64.486,64.494,14400000.0
2009-09-10 19:21:00,64.493,64.501,64.491,64.491,17600000.0
2009-09-10 19:22:00,64.482,64.482,64.467,64.482,14400000.0
2009-09-10 19:23:00,64.483,64.483,64.461,64.461,12800000.0
2009-09-10 19:24:00,64.465,64.465,64.45,64.453,48000000.0
2009-09-10 19:25:00,64.453,64.465,64.448,64.465,50000000.0
2009-09-10 19:26:00,64.455,64.455,64.443,64.443,41600000.0
2009-09-10 19:27:00,64.439,64.439,64.433,64.438,27200000.0
2009-09-10 19:28:00,64.44,64.443,64.435,64.435,36800000.0
2009-09-10 19:29:00,64.425,64.429,64.422,64.423,33600000.0
2009-09-10 19:30:00,64.419,64.423,64.402,64.405,48000000.0
2009-09-10 19:31:00,64.417,64.426,64.416,64.422,20800000.0
2009-09-10 19:32:00,64.414,64.422,64.404,64.404,40000000.0
2009-09-10 19:33:00,64.408,64.412,64.397,64.397,32000000.0
2009-09-10 19:34:00,64.393,64.418,64.393,64.41,53200000.0
2009-09-10 19:35:00,64.418,64.428,64.412,64.428,25600000.0
2009-09-10 19:36:00,64.434,64.435,64.431,64.432,24000000.0
2009-09-10 19:37:00,64.433,64.436,64.425,64.435,30400000.0
2009-09-10 19:38:00,64.435,64.435,64.42,64.429,22400000.0
2009-09-10 19:39:00,64.423,64.428,64.42,64.428,11200000.0
2009-09-10 19:40:00,64.424,64.437,64.423,64.429,22400000.0
2009-09-10 19:41:00,64.42,64.425,64.416,64.419,11200000.0
2009-09-10 19:42:00,64.409,64.409,64.393,64.393,11200000.0
2009-09-10 19:43:00,64.39,64.393,64.389,64.393,19600000.0
2009-09-10 19:44:00,64.397,64.397,64.375,64.375,40400000.0
2009-09-10 19:45:00,64.376,64.386,64.375,64.375,12800000.0
2009-09-10 19:46:00,64.365,64.376,64.365,64.376,14400000.0
2009-09-10 19:47:00,64.381,64.396,64.381,64.396,22400000.0
2009-09-10 19:48:00,64.407,64.42,64.407,64.417,22400000.0
2009-09-10 19:49:00,64.419,64.444,64.419,64.444,30400000.0
2009-09-10 19:50:00,64.441,64.486,64.441,64.486,19200000.0
2009-09-10 19:51:00,64.501,64.502,64.49,64.49,16000000.0
2009-09-10 19:52:00,64.477,64.477,64.459,64.459,12800000.0
2009-09-10 19:53:00,64.471,64.477,64.456,64.477,12800000.0
2009-09-10 19:54:00,64.475,64.489,64.467,64.489,11200000.0
2009-09-10 19:55:00,64.491,64.502,64.485,64.502,36800000.0
2009-09-10 19:56:00,64.506,64.51,64.5,64.5,11200000.0
2009-09-10 19:57:00,64.51,64.521,64.51,64.51,16000000.0
2009-09-10 19:58:00,64.506,64.518,64.506,64.518,11600000.0
2009-09-10 19:59:00,64.523,64.53,64.523,64.53,20800000.0
2009-09-10 20:00:00,64.543,64.544,64.535,64.538,18000000.0
2009-09-10 20:01:00,64.514,64.514,64.509,64.514,11200000.0
2009-09-10 20:02:00,64.512,64.529,64.512,64.522,17600000.0
2009-09-10 20:03:00,64.52,64.52,64.51,64.513,28800000.0
2009-09-10 20:04:00,64.499,64.515,64.493,64.493,29800000.0
2009-09-10 20:05:00,64.483,64.496,64.482,64.496,19200000.0
2009-09-10 20:06:00,64.517,64.517,64.507,64.507,16000000.0
2009-09-10 20:07:00,64.487,64.501,64.48,64.48,12800000.0
2009-09-10 20:08:00,64.503,64.516,64.499,64.501,38400000.0
2009-09-10 20:09:00,64.49,64.506,64.49,64.506,65600000.0
2009-09-10 20:10:00,64.5,64.502,64.477,64.495,19200000.0
2009-09-10 20:11:00,64.505,64.505,64.489,64.489,28800000.0
2009-09-10 20:12:00,64.491,64.496,64.488,64.496,26000000.0
2009-09-10 20:13:00,64.501,64.508,64.492,64.496,27200000.0
2009-09-10 20:14:00,64.497,64.504,64.49,64.504,12800000.0
2009-09-10 20:15:00,64.496,64.498,64.492,64.495,11200000.0
2009-09-10 20:16:00,64.482,64.49,64.481,64.49,28800000.0
2009-09-10 20:17:00,64.485,64.485,64.461,64.463,33600000.0
2009-09-10 20:18:00,64.464,64.464,64.455,64.458,32000000.0
2009-09-10 20:19:00,64.46,64.474,64.459,64.459,12800000.0
2009-09-10 20:20:00,64.465,64.469,64.456,64.469,19200000.0
2009-09-10 20:21:00,64.466,64.475,64.463,64.474,12800000.0
2009-09-10 20:22:00,64.463,64.464,64.458,64.458,9600000.0
2009-09-10 20:23:00,64.466,64.485,64.466,64.483,9600000.0
2009-09-10 20:24:00,64.474,64.48,64.47,64.47,12800000.0
2009-09-10 20:25:00,64.485,64.485,64.473,64.477,14400000.0
2009-09-10 20:26:00,64.466,64.476,64.465,64.467,16000000.0
2009-09-10 20:27:00,64.459,64.471,64.455,64.463,14400000.0
2009-09-10 20:28:00,64.478,64.491,64.478,64.489,17600000.0
2009-09-10 20:29:00,64.499,64.5,64.491,64.497,16400000.0
2009-09-10 20:30:00,64.502,64.516,64.502,64.51,27200000.0
2009-09-10 20:31:00,64.487,64.506,64.483,64.506,12800000.0
2009-09-10 20:32:00,64.477,64.504,64.477,64.504,9600000.0
2009-09-10 20:33:00,64.488,64.495,64.477,64.495,16000000.0
2009-09-10 20:34:00,64.506,64.506,64.503,64.503,8000000.0
2009-09-10 20:35:00,64.484,64.491,64.481,64.485,14400000.0
2009-09-10 20:36:00,64.518,64.527,64.511,64.523,16000000.0
2009-09-10 20:37:00,64.518,64.526,64.518,64.524,12800000.0
2009-09-10 20:38:00,64.53,64.53,64.523,64.525,9600000.0
2009-09-10 20:39:00,64.522,64.53,64.522,64.53,14400000.0
2009-09-10 20:40:00,64.518,64.518,64.501,64.503,8000000.0
2009-09-10 20:41:00,64.502,64.506,64.498,64.503,11200000.0
2009-09-10 20:42:00,64.505,64.52,64.505,64.52,11200000.0
2009-09-10 20:43:00,64.49,64.509,64.484,64.509,11600000.0
2009-09-10 20:44:00,64.515,64.515,64.503,64.505,11200000.0
2009-09-10 20:45:00,64.502,64.502,64.48,64.48,12800000.0
2009-09-10 20:46:00,64.474,64.476,64.467,64.468,9600000.0
2009-09-10 20:47:00,64.461,64.467,64.454,64.454,12800000.0
2009-09-10 20:48:00,64.442,64.442,64.434,64.435,17600000.0
2009-09-10 20:49:00,64.428,64.441,64.427,64.441,19200000.0
2009-09-10 20:50:00,64.433,64.443,64.433,64.443,16400000.0
2009-09-10 20:51:00,64.45,64.46,64.45,64.458,28800000.0
2009-09-10 20:52:00,64.444,64.462,64.444,64.456,12800000.0
2009-09-10 20:53:00,64.466,64.468,64.464,64.467,11200000.0
2009-09-10 20:54:00,64.456,64.463,64.454,64.463,11200000.0
2009-09-10 20:55:00,64.46,64.46,64.444,64.455,16000000.0
2009-09-10 20:56:00,64.454,64.457,64.442,64.457,12800000.0
2009-09-10 20:57:00,64.46,64.466,64.457,64.461,22400000.0
2009-09-10 20:58:00,64.469,64.469,64.457,64.458,16000000.0
2009-09-10 20:59:00,64.463,64.474,64.458,64.465,17600000.0
2009-09-10 21:00:00,64.449,64.457,64.442,64.457,17600000.0
2009-09-10 21:01:00,64.456,64.465,64.456,64.464,17600000.0
2009-09-10 21:02:00,64.46,64.473,64.454,64.473,9600000.0
2009-09-10 21:03:00,64.469,64.469,64.452,64.453,9600000.0
2009-09-10 21:04:00,64.453,64.453,64.443,64.443,8000000.0
2009-09-10 21:05:00,64.443,64.45,64.44,64.444,14400000.0
2009-09-10 21:06:00,64.449,64.45,64.446,64.446,11200000.0
2009-09-10 21:07:00,64.458,64.458,64.425,64.431,14400000.0
2009-09-10 21:08:00,64.423,64.423,64.405,64.413,16400000.0
2009-09-10 21:09:00,64.428,64.446,64.428,64.446,22400000.0
2009-09-10 21:10:00,64.472,64.485,64.472,64.485,12800000.0
2009-09-10 21:11:00,64.487,64.487,64.479,64.484,17600000.0
2009-09-10 21:12:00,64.466,64.466,64.448,64.451,9600000.0
2009-09-10 21:13:00,64.428,64.444,64.428,64.442,12800000.0
2009-09-10 21:14:00,64.449,64.461,64.449,64.461,25600000.0
2009-09-10 21:15:00,64.443,64.455,64.438,64.453,32000000.0
2009-09-10 21:16:00,64.461,64.469,64.461,64.462,19200000.0
2009-09-10 21:17:00,64.441,64.441,64.43,64.441,17600000.0
2009-09-10 21:18:00,64.442,64.442,64.431,64.437,22400000.0
2009-09-10 21:19:00,64.436,64.436,64.418,64.422,12800000.0
2009-09-10 21:20:00,64.428,64.428,64.415,64.415,16000000.0
2009-09-10 21:21:00,64.407,64.411,64.404,64.411,8000000.0
2009-09-10 21:22:00,64.408,64.408,64.395,64.396,12800000.0
2009-09-10 21:23:00,64.403,64.403,64.379,64.395,16000000.0
2009-09-10 21:24:00,64.398,64.409,64.398,64.409,11200000.0
2009-09-10 21:25:00,64.406,64.406,64.383,64.404,17600000.0
2009-09-10 21:26:00,64.412,64.417,64.409,64.417,24000000.0
2009-09-10 21:27:00,64.419,64.419,64.397,64.411,22400000.0
2009-09-10 21:28:00,64.392,64.414,64.392,64.403,30400000.0
2009-09-10 21:29:00,64.419,64.425,64.419,64.424,27200000.0
2009-09-10 21:30:00,64.427,64.427,64.415,64.417,8000000.0
2009-09-10 21:31:00,64.418,64.419,64.411,64.411,16000000.0
2009-09-10 21:32:00,64.409,64.415,64.409,64.412,12800000.0
2009-09-10 21:33:00,64.435,64.436,64.433,64.436,8000000.0
2009-09-10 21:34:00,64.442,64.445,64.44,64.445,12800000.0
2009-09-10 21:35:00,64.444,64.452,64.443,64.452,14400000.0
2009-09-10 21:36:00,64.455,64.458,64.442,64.442,11200000.0
2009-09-10 21:37:00,64.44,64.449,64.434,64.439,16000000.0
2009-09-10 21:38:00,64.449,64.455,64.442,64.452,14400000.0
2009-09-10 21:39:00,64.446,64.457,64.446,64.457,11200000.0
2009-09-10 21:40:00,64.459,64.482,64.459,64.479,12800000.0
2009-09-10 21:41:00,64.494,64.499,64.484,64.484,12800000.0
2009-09-10 21:42:00,64.484,64.484,64.474,64.475,8000000.0
2009-09-10 21:43:00,64.469,64.475,64.467,64.467,12800000.0
2009-09-10 21:44:00,64.443,64.462,64.443,64.46,16000000.0
2009-09-10 21:45:00,64.468,64.468,64.456,64.461,17600000.0
2009-09-10 21:46:00,64.464,64.47,64.459,64.459,8000000.0
2009-09-10 21:47:00,64.448,64.468,64.446,64.468,11200000.0
2009-09-10 21:48:00,64.465,64.472,64.464,64.472,35600000.0
2009-09-10 21:49:00,64.444,64.465,64.444,64.453,12800000.0
2009-09-10 21:50:00,64.48,64.491,64.48,64.491,11200000.0
2009-09-10 21:51:00,64.502,64.505,64.477,64.477,17600000.0
2009-09-10 21:52:00,64.473,64.473,64.466,64.47,22400000.0
2009-09-10 21:53:00,64.474,64.486,64.466,64.483,24400000.0
2009-09-10 21:54:00,64.479,64.483,64.479,64.482,8000000.0
2009-09-10 21:55:00,64.481,64.481,64.465,64.475,12800000.0
2009-09-10 21:56:00,64.475,64.487,64.475,64.479,16000000.0
2009-09-10 21:57:00,64.485,64.492,64.484,64.49,11200000.0
2009-09-10 21:58:00,64.484,64.484,64.475,64.484,29200000.0
2009-09-10 21:59:00,64.475,64.48,64.47,64.475,35600000.0
2009-09-10 22:00:00,64.473,64.481,64.464,64.464,11200000.0
2009-09-10 22:01:00,64.449,64.458,64.449,64.455,19200000.0
2009-09-10 22:02:00,64.466,64.466,64.455,64.463,8000000.0
2009-09-10 22:03:00,64.465,64.466,64.459,64.459,17600000.0
2009-09-10 22:04:00,64.461,64.464,64.461,64.462,8000000.0
2009-09-10 22:05:00,64.46,64.468,64.458,64.467,12800000.0
2009-09-10 22:06:00,64.44,64.464,64.44,64.464,12800000.0
2009-09-10 22:07:00,64.468,64.473,64.468,64.47,16000000.0
2009-09-10 22:08:00,64.472,64.49,64.472,64.49,17600000.0
2009-09-10 22:09:00,64.488,64.493,64.482,64.486,13200000.0
2009-09-10 22:10:00,64.482,64.483,64.478,64.482,22400000.0
2009-09-10 22:11:00,64.482,64.491,64.478,64.488,11200000.0
2009-09-10 22:12:00,64.458,64.478,64.458,64.474,12800000.0
2009-09-10 22:13:00,64.467,64.478,64.467,64.475,16000000.0
2009-09-10 22:14:00,64.482,64.482,64.475,64.475,11200000.0
2009-09-10 22:15:00,64.476,64.48,64.474,64.476,14400000.0
2009-09-10 22:16:00,64.475,64.477,64.473,64.477,9600000.0
2009-09-10 22:17:00,64.485,64.491,64.485,64.491,19200000.0
2009-09-10 22:18:00,64.487,64.505,64.487,64.505,11200000.0
2009-09-10 22:19:00,64.496,64.508,64.496,64.499,12800000.0
2009-09-10 22:20:00,64.504,64.515,64.504,64.506,12800000.0
2009-09-10 22:21:00,64.492,64.492,64.478,64.478,11200000.0
2009-09-10 22:22:00,64.498,64.501,64.498,64.501,11200000.0
2009-09-10 22:23:00,64.497,64.497,64.48,64.48,9600000.0
2009-09-10 22:24:00,64.477,64.482,64.477,64.482,11200000.0
2009-09-10 22:25:00,64.494,64.505,64.487,64.505,16000000.0
2009-09-10 22:26:00,64.522,64.524,64.519,64.521,11200000.0
2009-09-10 22:27:00,64.519,64.521,64.513,64.513,12800000.0
2009-09-10 22:28:00,64.509,64.524,64.509,64.515,11200000.0
2009-09-10 22:29:00,64.521,64.525,64.515,64.518,16000000.0
2009-09-10 22:30:00,64.507,64.507,64.502,64.506,8000000.0
2009-09-10 22:31:00,64.501,64.506,64.501,64.503,11200000.0
2009-09-10 22:32:00,64.508,64.523,64.498,64.523,12800000.0
2009-09-10 22:33:00,64.538,64.538,64.483,64.483,33600000.0
2009-09-10 22:34:00,64.492,64.513,64.481,64.513,25600000.0
2009-09-10 22:35:00,64.518,64.529,64.516,64.529,32000000.0
2009-09-10 22:36:00,64.535,64.539,64.535,64.539,43200000.0
2009-09-10 22:37:00,64.535,64.542,64.53,64.53,25600000.0
2009-09-10 22:38:00,64.509,64.53,64.509,64.53,19200000.0
2009-09-10 22:39:00,64.535,64.555,64.535,64.554,11200000.0
2009-09-10 22:40:00,64.555,64.564,64.548,64.548,16000000.0
2009-09-10 22:41:00,64.547,64.55,64.545,64.549,8000000.0
2009-09-10 22:42:00,64.548,64.553,64.548,64.55,9600000.0
2009-09-10 22:43:00,64.544,64.556,64.536,64.548,16400000.0
2009-09-10 22:44:00,64.55,64.55,64.536,64.539,8000000.0
2009-09-10 22:45:00,64.541,64.548,64.539,64.545,16400000.0
2009-09-10 22:46:00,64.56,64.56,64.547,64.559,12800000.0
2009-09-10 22:47:00,64.555,64.57,64.555,64.57,11200000.0
2009-09-10 22:48:00,64.571,64.579,64.557,64.566,17600000.0
2009-09-10 22:49:00,64.562,64.562,64.557,64.557,12800000.0
2009-09-10 22:50:00,64.548,64.552,64.541,64.552,12800000.0
2009-09-10 22:51:00,64.558,64.558,64.529,64.539,14400000.0
2009-09-10 22:52:00,64.529,64.539,64.529,64.538,11200000.0
2009-09-10 22:53:00,64.532,64.545,64.532,64.539,12800000.0
2009-09-10 22:54:00,64.53,64.533,64.524,64.527,12200000.0
2009-09-10 22:55:00,64.527,64.527,64.51,64.51,12800000.0
2009-09-10 22:56:00,64.512,64.533,64.512,64.533,9600000.0
2009-09-10 22:57:00,64.523,64.533,64.523,64.53,12800000.0
2009-09-10 22:58:00,64.53,64.53,64.518,64.518,14400000.0
2009-09-10 22:59:00,64.518,64.523,64.518,64.519,8000000.0
2009-09-10 23:00:00,64.515,64.516,64.498,64.516,17600000.0
2009-09-10 23:01:00,64.514,64.514,64.51,64.514,8000000.0
2009-09-10 23:02:00,64.485,64.488,64.485,64.487,8000000.0
2009-09-10 23:03:00,64.523,64.529,64.522,64.526,16000000.0
2009-09-10 23:04:00,64.513,64.513,64.502,64.502,14400000.0
2009-09-10 23:05:00,64.514,64.518,64.51,64.51,33600000.0
2009-09-10 23:06:00,64.469,64.51,64.469,64.51,12800000.0
2009-09-10 23:07:00,64.495,64.498,64.493,64.495,12800000.0
2009-09-10 23:08:00,64.511,64.517,64.51,64.517,16000000.0
2009-09-10 23:09:00,64.531,64.541,64.531,64.532,17600000.0
2009-09-10 23:10:00,64.537,64.537,64.525,64.528,13600000.0
2009-09-10 23:11:00,64.548,64.548,64.531,64.531,11200000.0
2009-09-10 23:12:00,64.53,64.541,64.53,64.541,20800000.0
2009-09-10 23:13:00,64.541,64.553,64.541,64.553,12800000.0
2009-09-10 23:14:00,64.556,64.56,64.554,64.554,11200000.0
2009-09-10 23:15:00,64.561,64.566,64.553,64.566,12800000.0
2009-09-10 23:16:00,64.56,64.58,64.56,64.578,9600000.0
2009-09-10 23:17:00,64.572,64.588,64.572,64.581,12800000.0
2009-09-10 23:18:00,64.591,64.591,64.565,64.565,8000000.0
2009-09-10 23:19:00,64.57,64.581,64.56,64.566,12800000.0
2009-09-10 23:20:00,64.525,64.533,64.52,64.533,14400000.0
2009-09-10 23:21:00,64.558,64.568,64.55,64.561,16000000.0
2009-09-10 23:22:00,64.567,64.582,64.561,64.561,11200000.0
2009-09-10 23:23:00,64.557,64.557,64.542,64.545,11200000.0
2009-09-10 23:24:00,64.569,64.569,64.556,64.556,11200000.0
2009-09-10 23:25:00,64.554,64.557,64.549,64.549,17600000.0
2009-09-10 23:26:00,64.562,64.568,64.555,64.555,12800000.0
2009-09-10 23:27:00,64.548,64.548,64.535,64.544,11200000.0
2009-09-10 23:28:00,64.537,64.542,64.528,64.529,9600000.0
2009-09-10 23:29:00,64.532,64.532,64.522,64.522,12800000.0
2009-09-10 23:30:00,64.479,64.505,64.479,64.492,8000000.0
2009-09-10 23:31:00,64.518,64.536,64.517,64.526,12800000.0
2009-09-10 23:32:00,64.507,64.516,64.496,64.511,16000000.0
2009-09-10 23:33:00,64.516,64.52,64.5,64.5,12800000.0
2009-09-10 23:34:00,64.538,64.538,64.526,64.526,8000000.0
2009-09-10 23:35:00,64.514,64.514,64.489,64.5,16000000.0
2009-09-10 23:36:00,64.516,64.518,64.503,64.511,11200000.0
2009-09-10 23:37:00,64.522,64.539,64.522,64.524,12800000.0
2009-09-10 23:38:00,64.518,64.528,64.512,64.528,11200000.0
2009-09-10 23:39:00,64.532,64.532,64.524,64.531,13200000.0
2009-09-10 23:40:00,64.493,64.514,64.489,64.514,35200000.0
2009-09-10 23:41:00,64.52,64.534,64.509,64.534,13200000.0
2009-09-10 23:42:00,64.538,64.539,64.535,64.538,9600000.0
2009-09-10 23:43:00,64.527,64.53,64.522,64.529,14400000.0
2009-09-10 23:44:00,64.522,64.522,64.515,64.518,11200000.0
2009-09-10 23:45:00,64.524,64.538,64.524,64.525,9600000.0
2009-09-10 23:46:00,64.52,64.53,64.506,64.525,11600000.0
2009-09-10 23:47:00,64.539,64.543,64.529,64.529,14400000.0
2009-09-10 23:48:00,64.495,64.518,64.495,64.518,8000000.0
2009-09-10 23:49:00,64.536,64.541,64.528,64.538,16000000.0
2009-09-10 23:50:00,64.543,64.548,64.539,64.548,12800000.0
2009-09-10 23:51:00,64.541,64.541,64.519,64.529,12800000.0
2009-09-10 23:52:00,64.527,64.527,64.512,64.525,12800000.0
2009-09-10 23:53:00,64.534,64.544,64.517,64.52,12800000.0
2009-09-10 23:54:00,64.535,64.551,64.518,64.551,14400000.0
2009-09-10 23:55:00,64.549,64.553,64.53,64.538,8000000.0
2009-09-10 23:56:00,64.545,64.557,64.544,64.557,12800000.0
2009-09-10 23:57:00,64.571,64.583,64.568,64.579,11200000.0
2009-09-10 23:58:00,64.566,64.58,64.566,64.566,8400000.0
2009-09-10 23:59:00,64.554,64.557,64.549,64.557,11200000.0
2009-09-11 00:00:00,64.568,64.577,64.551,64.556,17600000.0
2009-09-11 00:02:00,64.545,64.545,64.501,64.534,11200000.0
2009-09-11 00:03:00,64.53,64.535,64.525,64.525,12800000.0
2009-09-11 00:04:00,64.511,64.542,64.511,64.542,9600000.0
2009-09-11 00:05:00,64.515,64.539,64.509,64.512,16400000.0
2009-09-11 00:06:00,64.538,64.555,64.535,64.547,11200000.0
2009-09-11 00:07:00,64.55,64.55,64.522,64.522,14400000.0
2009-09-11 00:08:00,64.551,64.555,64.533,64.537,11200000.0
2009-09-11 00:09:00,64.45,64.543,64.45,64.543,16000000.0
2009-09-11 00:10:00,64.498,64.5,64.495,64.495,33600000.0
2009-09-11 00:11:00,64.537,64.541,64.529,64.537,16000000.0
2009-09-11 00:12:00,64.528,64.53,64.524,64.528,12800000.0
2009-09-11 00:13:00,64.53,64.53,64.517,64.517,14400000.0
2009-09-11 00:14:00,64.514,64.522,64.513,64.522,24000000.0
2009-09-11 00:15:00,64.517,64.524,64.501,64.501,28800000.0
2009-09-11 00:16:00,64.493,64.511,64.493,64.502,14400000.0
2009-09-11 00:17:00,64.508,64.528,64.504,64.507,17600000.0
2009-09-11 00:18:00,64.517,64.52,64.515,64.515,12800000.0
2009-09-11 00:19:00,64.52,64.52,64.512,64.512,12800000.0
2009-09-11 00:20:00,64.513,64.521,64.513,64.519,17600000.0
2009-09-11 00:21:00,64.522,64.522,64.512,64.516,14400000.0
2009-09-11 00:22:00,64.47,64.512,64.47,64.481,17600000.0
2009-09-11 00:23:00,64.493,64.493,64.48,64.48,8000000.0
2009-09-11 00:24:00,64.5,64.508,64.496,64.507,8000000.0
2009-09-11 00:25:00,64.51,64.514,64.494,64.514,16000000.0
2009-09-11 00:26:00,64.495,64.5,64.489,64.497,9600000.0
2009-09-11 00:27:00,64.502,64.509,64.49,64.497,16000000.0
2009-09-11 00:28:00,64.5,64.506,64.493,64.493,32000000.0
2009-09-11 00:29:00,64.468,64.48,64.464,64.464,12800000.0
2009-09-11 00:30:00,64.453,64.472,64.452,64.471,11200000.0
2009-09-11 00:31:00,64.48,64.496,64.48,64.496,8000000.0
2009-09-11 00:32:00,64.491,64.501,64.486,64.501,12800000.0
2009-09-11 00:33:00,64.501,64.507,64.494,64.494,12800000.0
2009-09-11 00:34:00,64.494,64.494,64.483,64.485,19200000.0
2009-09-11 00:35:00,64.482,64.482,64.448,64.47,28800000.0
2009-09-11 00:36:00,64.49,64.495,64.489,64.495,14800000.0
2009-09-11 00:37:00,64.495,64.5,64.49,64.49,12800000.0
2009-09-11 00:38:00,64.503,64.503,64.41,64.496,12800000.0
2009-09-11 00:39:00,64.485,64.49,64.479,64.479,12800000.0
2009-09-11 00:40:00,64.488,64.491,64.48,64.482,11200000.0
2009-09-11 00:41:00,64.484,64.493,64.484,64.487,12800000.0
2009-09-11 00:42:00,64.478,64.491,64.478,64.49,12800000.0
2009-09-11 00:43:00,64.472,64.487,64.472,64.473,11200000.0
2009-09-11 00:44:00,64.49,64.49,64.469,64.482,8000000.0
2009-09-11 00:45:00,64.459,64.463,64.455,64.46,11200000.0
2009-09-11 00:46:00,64.452,64.456,64.447,64.455,9600000.0
2009-09-11 00:47:00,64.449,64.457,64.449,64.452,12800000.0
2009-09-11 00:48:00,64.454,64.467,64.454,64.465,11200000.0
2009-09-11 00:49:00,64.47,64.47,64.453,64.453,16000000.0
2009-09-11 00:50:00,64.431,64.447,64.429,64.432,22400000.0
2009-09-11 00:51:00,64.452,64.457,64.439,64.457,17600000.0
2009-09-11 00:52:00,64.453,64.459,64.447,64.447,11200000.0
2009-09-11 00:53:00,64.454,64.467,64.452,64.452,8000000.0
2009-09-11 00:54:00,64.452,64.469,64.452,64.469,11200000.0
2009-09-11 00:55:00,64.467,64.476,64.466,64.469,28800000.0
2009-09-11 00:56:00,64.471,64.473,64.464,64.468,12800000.0
2009-09-11 00:57:00,64.468,64.473,64.468,64.469,11200000.0
2009-09-11 00:58:00,64.471,64.495,64.471,64.493,12800000.0
2009-09-11 00:59:00,64.504,64.508,64.504,64.504,11200000.0
2009-09-11 01:00:00,64.518,64.519,64.51,64.513,16000000.0
2009-09-11 01:01:00,64.503,64.51,64.489,64.509,17600000.0
2009-09-11 01:02:00,64.51,64.512,64.505,64.512,11200000.0
2009-09-11 01:03:00,64.5,64.5,64.479,64.479,22800000.0
2009-09-11 01:04:00,64.485,64.487,64.478,64.479,12800000.0
2009-09-11 01:05:00,64.484,64.484,64.471,64.471,30400000.0
2009-09-11 01:06:00,64.465,64.483,64.46,64.483,12800000.0
2009-09-11 01:07:00,64.471,64.472,64.452,64.452,11200000.0
2009-09-11 01:08:00,64.493,64.493,64.483,64.493,16000000.0
2009-09-11 01:09:00,64.484,64.484,64.475,64.477,16000000.0
2009-09-11 01:10:00,64.459,64.47,64.452,64.463,12800000.0
2009-09-11 01:11:00,64.474,64.474,64.461,64.463,11200000.0
2009-09-11 01:12:00,64.438,64.457,64.438,64.455,8000000.0
2009-09-11 01:13:00,64.468,64.468,64.459,64.467,17600000.0
2009-09-11 01:14:00,64.449,64.462,64.449,64.455,9600000.0
2009-09-11 01:15:00,64.452,64.463,64.438,64.438,17600000.0
2009-09-11 01:16:00,64.467,64.467,64.458,64.458,25600000.0
2009-09-11 01:17:00,64.466,64.474,64.46,64.474,11200000.0
2009-09-11 01:18:00,64.473,64.473,64.459,64.46,12800000.0
2009-09-11 01:19:00,64.457,64.457,64.438,64.438,11200000.0
2009-09-11 01:20:00,64.453,64.464,64.453,64.462,19200000.0
2009-09-11 01:21:00,64.456,64.456,64.446,64.449,8000000.0
2009-09-11 01:22:00,64.434,64.438,64.426,64.431,12800000.0
2009-09-11 01:23:00,64.425,64.433,64.42,64.432,16400000.0
2009-09-11 01:24:00,64.434,64.434,64.425,64.434,12800000.0
2009-09-11 01:25:00,64.435,64.437,64.431,64.437,11200000.0
2009-09-11 01:26:00,64.438,64.438,64.428,64.436,14400000.0
2009-09-11 01:27:00,64.436,64.437,64.432,64.437,12800000.0
2009-09-11 01:28:00,64.43,64.43,64.423,64.423,14400000.0
2009-09-11 01:29:00,64.421,64.423,64.414,64.42,16000000.0
2009-09-11 01:30:00,64.416,64.418,64.407,64.407,11200000.0
2009-09-11 01:31:00,64.417,64.417,64.409,64.409,8000000.0
2009-09-11 01:32:00,64.407,64.407,64.396,64.406,12800000.0
2009-09-11 01:33:00,64.366,64.387,64.364,64.387,11200000.0
2009-09-11 01:34:00,64.381,64.381,64.368,64.371,24000000.0
2009-09-11 01:35:00,64.377,64.388,64.377,64.388,12800000.0
2009-09-11 01:36:00,64.395,64.398,64.391,64.395,14400000.0
2009-09-11 01:37:00,64.401,64.425,64.401,64.425,16000000.0
2009-09-11 01:38:00,64.425,64.425,64.409,64.411,17600000.0
2009-09-11 01:39:00,64.401,64.401,64.387,64.388,14400000.0
2009-09-11 01:40:00,64.391,64.391,64.385,64.385,25600000.0
2009-09-11 01:41:00,64.402,64.406,64.396,64.403,12800000.0
2009-09-11 01:42:00,64.409,64.409,64.399,64.401,12800000.0
2009-09-11 01:43:00,64.405,64.412,64.403,64.412,12800000.0
2009-09-11 01:44:00,64.407,64.408,64.39,64.39,11200000.0
2009-09-11 01:45:00,64.393,64.393,64.387,64.389,12800000.0
2009-09-11 01:46:00,64.391,64.391,64.384,64.385,9600000.0
2009-09-11 01:47:00,64.377,64.394,64.362,64.394,19200000.0
2009-09-11 01:48:00,64.393,64.401,64.384,64.394,12800000.0
2009-09-11 01:49:00,64.391,64.399,64.39,64.391,12800000.0
2009-09-11 01:50:00,64.38,64.38,64.368,64.371,13800000.0
2009-09-11 01:51:00,64.371,64.376,64.369,64.369,17600000.0
2009-09-11 01:52:00,64.365,64.379,64.36,64.379,20800000.0
2009-09-11 01:53:00,64.367,64.423,64.367,64.423,17600000.0
2009-09-11 01:54:00,64.43,64.431,64.417,64.421,12800000.0
2009-09-11 01:55:00,64.411,64.423,64.411,64.423,11200000.0
2009-09-11 01:56:00,64.422,64.436,64.409,64.436,12800000.0
2009-09-11 01:57:00,64.427,64.432,64.427,64.432,19200000.0
2009-09-11 01:58:00,64.436,64.44,64.434,64.439,11200000.0
2009-09-11 01:59:00,64.438,64.463,64.438,64.463,11200000.0
2009-09-11 02:00:00,64.453,64.453,64.437,64.439,12800000.0
2009-09-11 02:01:00,64.43,64.43,64.421,64.427,17600000.0
2009-09-11 02:02:00,64.402,64.402,64.383,64.392,11200000.0
2009-09-11 02:03:00,64.4,64.406,64.387,64.387,16000000.0
2009-09-11 02:04:00,64.388,64.406,64.388,64.406,8000000.0
2009-09-11 02:05:00,64.409,64.409,64.401,64.401,12800000.0
2009-09-11 02:06:00,64.403,64.408,64.397,64.408,14400000.0
2009-09-11 02:07:00,64.401,64.401,64.389,64.39,12800000.0
2009-09-11 02:08:00,64.385,64.393,64.376,64.393,8000000.0
2009-09-11 02:09:00,64.397,64.397,64.377,64.384,16000000.0
2009-09-11 02:10:00,64.374,64.384,64.371,64.378,16000000.0
2009-09-11 02:11:00,64.372,64.372,64.35,64.366,12800000.0
2009-09-11 02:12:00,64.365,64.378,64.353,64.378,17600000.0
2009-09-11 02:13:00,64.386,64.389,64.38,64.388,8000000.0
2009-09-11 02:14:00,64.378,64.38,64.375,64.378,8000000.0
2009-09-11 02:15:00,64.367,64.373,64.359,64.366,11200000.0
2009-09-11 02:16:00,64.345,64.364,64.345,64.364,11200000.0
2009-09-11 02:17:00,64.362,64.362,64.312,64.312,9600000.0
2009-09-11 02:18:00,64.355,64.358,64.349,64.351,12800000.0
2009-09-11 02:19:00,64.341,64.344,64.332,64.339,12800000.0
2009-09-11 02:20:00,64.344,64.358,64.257,64.336,12800000.0
2009-09-11 02:21:00,64.315,64.315,64.294,64.294,8000000.0
2009-09-11 02:22:00,64.281,64.296,64.263,64.263,14400000.0
2009-09-11 02:23:00,64.29,64.29,64.275,64.275,9600000.0
2009-09-11 02:24:00,64.268,64.277,64.265,64.277,11200000.0
2009-09-11 02:25:00,64.288,64.288,64.277,64.281,8000000.0
2009-09-11 02:26:00,64.277,64.285,64.274,64.274,12800000.0
2009-09-11 02:27:00,64.268,64.28,64.266,64.28,11200000.0
2009-09-11 02:28:00,64.284,64.287,64.276,64.28,12800000.0
2009-09-11 02:29:00,64.272,64.285,64.272,64.279,11200000.0
2009-09-11 02:30:00,64.272,64.28,64.268,64.28,12800000.0
2009-09-11 02:31:00,64.285,64.285,64.277,64.278,12800000.0
2009-09-11 02:32:00,64.281,64.291,64.28,64.28,11200000.0
2009-09-11 02:33:00,64.29,64.292,64.279,64.292,11600000.0
2009-09-11 02:34:00,64.288,64.297,64.288,64.297,9600000.0
2009-09-11 02:35:00,64.304,64.318,64.299,64.318,12800000.0
2009-09-11 02:36:00,64.321,64.326,64.32,64.323,12800000.0
2009-09-11 02:37:00,64.323,64.323,64.298,64.298,12800000.0
2009-09-11 02:38:00,64.294,64.304,64.292,64.293,17600000.0
2009-09-11 02:39:00,64.297,64.307,64.295,64.304,16000000.0
2009-09-11 02:40:00,64.306,64.306,64.296,64.298,9600000.0
2009-09-11 02:41:00,64.311,64.331,64.311,64.331,11200000.0
2009-09-11 02:42:00,64.345,64.345,64.322,64.339,11200000.0
2009-09-11 02:43:00,64.321,64.324,64.303,64.324,11200000.0
2009-09-11 02:44:00,64.337,64.346,64.332,64.341,11200000.0
2009-09-11 02:45:00,64.337,64.337,64.319,64.323,11200000.0
2009-09-11 02:46:00,64.32,64.335,64.32,64.335,11200000.0
2009-09-11 02:47:00,64.334,64.343,64.331,64.336,12800000.0
2009-09-11 02:48:00,64.336,64.34,64.245,64.245,11200000.0
2009-09-11 02:49:00,64.348,64.359,64.348,64.352,17600000.0
2009-09-11 02:50:00,64.344,64.344,64.312,64.312,12800000.0
2009-09-11 02:51:00,64.291,64.296,64.28,64.293,11200000.0
2009-09-11 02:52:00,64.305,64.314,64.302,64.314,11200000.0
2009-09-11 02:53:00,64.323,64.328,64.32,64.322,11200000.0
2009-09-11 02:54:00,64.334,64.34,64.321,64.321,12800000.0
2009-09-11 02:55:00,64.311,64.324,64.311,64.324,11200000.0
2009-09-11 02:56:00,64.316,64.328,64.316,64.321,11200000.0
2009-09-11 02:57:00,64.319,64.319,64.303,64.31,11200000.0
2009-09-11 02:58:00,64.283,64.283,64.203,64.203,11200000.0
2009-09-11 02:59:00,64.277,64.277,64.271,64.276,11200000.0
2009-09-11 03:00:00,64.275,64.282,64.275,64.28,12800000.0
2009-09-11 03:01:00,64.273,64.273,64.255,64.255,11200000.0
2009-09-11 03:02:00,64.276,64.285,64.275,64.285,18000000.0
2009-09-11 03:03:00,64.282,64.29,64.277,64.277,14400000.0
2009-09-11 03:04:00,64.268,64.276,64.265,64.271,11200000.0
2009-09-11 03:05:00,64.266,64.276,64.266,64.276,16000000.0
2009-09-11 03:06:00,64.274,64.287,64.274,64.283,16000000.0
2009-09-11 03:07:00,64.297,64.298,64.284,64.284,12800000.0
2009-09-11 03:08:00,64.268,64.279,64.258,64.269,11200000.0
2009-09-11 03:09:00,64.282,64.294,64.282,64.284,11200000.0
2009-09-11 03:10:00,64.27,64.272,64.254,64.257,16000000.0
2009-09-11 03:11:00,64.276,64.276,64.25,64.255,17600000.0
2009-09-11 03:12:00,64.283,64.283,64.273,64.278,11200000.0
2009-09-11 03:13:00,64.272,64.274,64.27,64.272,8000000.0
2009-09-11 03:14:00,64.271,64.271,64.251,64.261,16000000.0
2009-09-11 03:15:00,64.28,64.288,64.28,64.286,9600000.0
2009-09-11 03:16:00,64.29,64.29,64.278,64.278,8000000.0
2009-09-11 03:17:00,64.261,64.261,64.236,64.251,11200000.0
2009-09-11 03:18:00,64.241,64.245,64.226,64.226,11200000.0
2009-09-11 03:19:00,64.255,64.26,64.252,64.26,12800000.0
2009-09-11 03:20:00,64.262,64.273,64.262,64.268,9600000.0
2009-09-11 03:21:00,64.268,64.268,64.252,64.268,14400000.0
2009-09-11 03:22:00,64.272,64.272,64.265,64.266,9600000.0
2009-09-11 03:23:00,64.269,64.274,64.243,64.243,12800000.0
2009-09-11 03:24:00,64.255,64.255,64.247,64.249,11600000.0
2009-09-11 03:25:00,64.246,64.26,64.246,64.254,17600000.0
2009-09-11 03:26:00,64.249,64.253,64.233,64.251,11200000.0
2009-09-11 03:27:00,64.247,64.247,64.237,64.237,9600000.0
2009-09-11 03:28:00,64.226,64.236,64.213,64.236,9600000.0
2009-09-11 03:29:00,64.225,64.232,64.197,64.197,12800000.0
2009-09-11 03:30:00,64.202,64.202,64.195,64.196,14400000.0
2009-09-11 03:31:00,64.187,64.193,64.181,64.181,12800000.0
2009-09-11 03:32:00,64.18,64.198,64.18,64.198,12800000.0
2009-09-11 03:33:00,64.225,64.233,64.221,64.221,11200000.0
2009-09-11 03:34:00,64.218,64.223,64.211,64.221,11200000.0
2009-09-11 03:35:00,64.21,64.211,64.197,64.207,17600000.0
2009-09-11 03:36:00,64.211,64.213,64.187,64.187,12800000.0
2009-09-11 03:37:00,64.185,64.185,64.167,64.167,17600000.0
2009-09-11 03:38:00,64.173,64.177,64.17,64.17,11200000.0
2009-09-11 03:39:00,64.156,64.19,64.113,64.185,14400000.0
2009-09-11 03:40:00,64.195,64.199,64.194,64.195,11200000.0
2009-09-11 03:41:00,64.201,64.21,64.201,64.201,11200000.0
2009-09-11 03:42:00,64.223,64.25,64.223,64.246,12800000.0
2009-09-11 03:43:00,64.244,64.244,64.223,64.223,8000000.0
2009-09-11 03:44:00,64.217,64.232,64.217,64.232,11600000.0
2009-09-11 03:45:00,64.223,64.226,64.215,64.215,11200000.0
2009-09-11 03:46:00,64.221,64.221,64.21,64.214,12800000.0
2009-09-11 03:47:00,64.2,64.205,64.196,64.196,11200000.0
2009-09-11 03:48:00,64.193,64.201,64.193,64.201,11200000.0
2009-09-11 03:49:00,64.207,64.216,64.202,64.216,12800000.0
2009-09-11 03:50:00,64.199,64.199,64.18,64.187,12800000.0
2009-09-11 03:51:00,64.188,64.198,64.187,64.189,12800000.0
2009-09-11 03:52:00,64.183,64.188,64.172,64.172,16000000.0
2009-09-11 03:53:00,64.159,64.164,64.137,64.144,11200000.0
2009-09-11 03:54:00,64.168,64.179,64.159,64.175,12800000.0
2009-09-11 03:55:00,64.175,64.177,64.159,64.17,14400000.0
2009-09-11 03:56:00,64.157,64.175,64.147,64.175,11200000.0
2009-09-11 03:57:00,64.177,64.177,64.169,64.169,12800000.0
2009-09-11 03:58:00,64.175,64.177,64.169,64.172,11600000.0
2009-09-11 03:59:00,64.164,64.17,64.159,64.164,12800000.0
2009-09-11 04:00:00,64.178,64.225,64.178,64.211,9600000.0
2009-09-11 04:01:00,64.204,64.208,64.199,64.206,11200000.0
2009-09-11 04:02:00,64.22,64.238,64.215,64.224,12800000.0
2009-09-11 04:03:00,64.216,64.251,64.216,64.251,12800000.0
2009-09-11 04:04:00,64.28,64.297,64.263,64.263,12800000.0
2009-09-11 04:05:00,64.233,64.25,64.233,64.25,11200000.0
2009-09-11 04:06:00,64.264,64.265,64.244,64.244,14400000.0
2009-09-11 04:07:00,64.252,64.252,64.207,64.21,14400000.0
2009-09-11 04:08:00,64.202,64.202,64.16,64.16,12800000.0
2009-09-11 04:09:00,64.181,64.197,64.181,64.193,11200000.0
2009-09-11 04:10:00,64.232,64.236,64.223,64.23,17600000.0
2009-09-11 04:11:00,64.224,64.232,64.222,64.228,8400000.0
2009-09-11 04:12:00,64.208,64.217,64.208,64.215,12800000.0
2009-09-11 04:13:00,64.21,64.266,64.205,64.266,11200000.0
2009-09-11 04:14:00,64.25,64.277,64.246,64.266,16000000.0
2009-09-11 04:15:00,64.282,64.282,64.257,64.257,12800000.0
2009-09-11 04:16:00,64.28,64.28,64.257,64.268,11200000.0
2009-09-11 04:17:00,64.293,64.33,64.293,64.324,14400000.0
2009-09-11 04:18:00,64.314,64.314,64.275,64.285,14400000.0
2009-09-11 04:19:00,64.302,64.314,64.29,64.299,13200000.0
2009-09-11 04:20:00,64.289,64.294,64.288,64.291,12800000.0
2009-09-11 04:21:00,64.292,64.298,64.29,64.298,11200000.0
2009-09-11 04:22:00,64.296,64.308,64.294,64.308,16000000.0
2009-09-11 04:23:00,64.314,64.317,64.303,64.314,12800000.0
2009-09-11 04:24:00,64.322,64.326,64.316,64.318,12800000.0
2009-09-11 04:25:00,64.312,64.319,64.312,64.313,8000000.0
2009-09-11 04:26:00,64.303,64.303,64.286,64.286,12800000.0
2009-09-11 04:27:00,64.285,64.286,64.273,64.283,17600000.0
2009-09-11 04:28:00,64.275,64.275,64.248,64.248,11200000.0
2009-09-11 04:29:00,64.24,64.24,64.226,64.233,12800000.0
2009-09-11 04:30:00,64.224,64.236,64.224,64.234,11200000.0
2009-09-11 04:31:00,64.234,64.241,64.225,64.241,12800000.0
2009-09-11 04:32:00,64.267,64.267,64.246,64.258,16000000.0
2009-09-11 04:33:00,64.255,64.275,64.253,64.264,16000000.0
2009-09-11 04:34:00,64.295,64.312,64.218,64.293,11200000.0
2009-09-11 04:35:00,64.28,64.28,64.271,64.271,12800000.0
2009-09-11 04:36:00,64.262,64.271,64.262,64.269,11200000.0
2009-09-11 04:37:00,64.271,64.286,64.271,64.281,12800000.0
2009-09-11 04:38:00,64.297,64.309,64.29,64.29,12800000.0
2009-09-11 04:39:00,64.277,64.298,64.27,64.286,12800000.0
2009-09-11 04:40:00,64.276,64.285,64.269,64.284,12800000.0
2009-09-11 04:41:00,64.284,64.287,64.268,64.27,11200000.0
2009-09-11 04:42:00,64.258,64.279,64.258,64.27,17600000.0
2009-09-11 04:43:00,64.298,64.304,64.288,64.304,12800000.0
2009-09-11 04:44:00,64.314,64.346,64.314,64.332,12800000.0
2009-09-11 04:45:00,64.313,64.317,64.303,64.303,8000000.0
2009-09-11 04:46:00,64.315,64.326,64.315,64.326,8000000.0
2009-09-11 04:47:00,64.317,64.317,64.296,64.3,8000000.0
2009-09-11 04:48:00,64.3,64.303,64.293,64.295,17600000.0
2009-09-11 04:49:00,64.293,64.31,64.293,64.299,16000000.0
2009-09-11 04:50:00,64.307,64.307,64.294,64.3,11200000.0
2009-09-11 04:51:00,64.302,64.302,64.29,64.29,11200000.0
2009-09-11 04:52:00,64.287,64.294,64.278,64.293,13200000.0
2009-09-11 04:53:00,64.291,64.299,64.29,64.291,17600000.0
2009-09-11 04:54:00,64.292,64.298,64.276,64.293,11200000.0
2009-09-11 04:55:00,64.304,64.305,64.298,64.305,11600000.0
2009-09-11 04:56:00,64.297,64.301,64.288,64.293,17600000.0
2009-09-11 04:57:00,64.296,64.306,64.292,64.292,13200000.0
2009-09-11 04:58:00,64.284,64.303,64.284,64.303,11200000.0
2009-09-11 04:59:00,64.293,64.293,64.277,64.277,13200000.0
2009-09-11 05:00:00,64.284,64.288,64.272,64.283,11200000.0
2009-09-11 05:01:00,64.28,64.28,64.27,64.273,14800000.0
2009-09-11 05:02:00,64.274,64.307,64.274,64.296,11200000.0
2009-09-11 05:03:00,64.329,64.335,64.316,64.334,12800000.0
2009-09-11 05:04:00,64.33,64.335,64.327,64.335,12800000.0
2009-09-11 05:05:00,64.334,64.341,64.333,64.335,11200000.0
2009-09-11 05:06:00,64.326,64.351,64.326,64.327,11200000.0
2009-09-11 05:07:00,64.322,64.346,64.322,64.346,9600000.0
2009-09-11 05:08:00,64.325,64.344,64.324,64.333,12800000.0
2009-09-11 05:09:00,64.328,64.342,64.325,64.342,11200000.0
2009-09-11 05:10:00,64.353,64.357,64.349,64.354,11200000.0
2009-09-11 05:11:00,64.345,64.362,64.345,64.357,12800000.0
2009-09-11 05:12:00,64.326,64.344,64.326,64.336,12800000.0
2009-09-11 05:13:00,64.348,64.353,64.345,64.353,12800000.0
2009-09-11 05:14:00,64.344,64.353,64.333,64.333,12800000.0
2009-09-11 05:15:00,64.337,64.358,64.337,64.353,8000000.0
2009-09-11 05:16:00,64.343,64.343,64.334,64.335,11200000.0
2009-09-11 05:17:00,64.345,64.352,64.345,64.349,11200000.0
2009-09-11 05:18:00,64.348,64.354,64.339,64.354,12800000.0
2009-09-11 05:19:00,64.351,64.353,64.344,64.346,9600000.0
2009-09-11 05:20:00,64.347,64.36,64.347,64.357,11200000.0
2009-09-11 05:21:00,64.37,64.378,64.364,64.378,17600000.0
2009-09-11 05:22:00,64.377,64.381,64.365,64.38,16000000.0
2009-09-11 05:23:00,64.374,64.387,64.37,64.37,13200000.0
2009-09-11 05:24:00,64.346,64.377,64.346,64.377,11200000.0
2009-09-11 05:25:00,64.375,64.376,64.36,64.36,9600000.0
2009-09-11 05:26:00,64.379,64.38,64.373,64.378,12800000.0
2009-09-11 05:27:00,64.352,64.352,64.337,64.342,12800000.0
2009-09-11 05:28:00,64.356,64.365,64.356,64.36,16000000.0
2009-09-11 05:29:00,64.322,64.348,64.321,64.321,12800000.0
2009-09-11 05:30:00,64.347,64.351,64.34,64.34,9600000.0
2009-09-11 05:31:00,64.327,64.331,64.325,64.325,8000000.0
2009-09-11 05:32:00,64.318,64.326,64.315,64.316,17600000.0
2009-09-11 05:33:00,64.314,64.314,64.293,64.295,11200000.0
2009-09-11 05:34:00,64.291,64.303,64.29,64.294,17600000.0
2009-09-11 05:35:00,64.286,64.296,64.286,64.289,12800000.0
2009-09-11 05:36:00,64.298,64.311,64.298,64.305,12800000.0
2009-09-11 05:37:00,64.311,64.318,64.311,64.318,11200000.0
2009-09-11 05:38:00,64.322,64.324,64.308,64.324,12800000.0
2009-09-11 05:39:00,64.321,64.329,64.318,64.329,11200000.0
2009-09-11 05:40:00,64.332,64.332,64.321,64.321,14400000.0
2009-09-11 05:41:00,64.323,64.323,64.315,64.321,12800000.0
2009-09-11 05:42:00,64.318,64.324,64.315,64.316,11200000.0
2009-09-11 05:43:00,64.296,64.296,64.281,64.281,12800000.0
2009-09-11 05:44:00,64.315,64.315,64.308,64.308,12800000.0
2009-09-11 05:45:00,64.296,64.301,64.291,64.301,16000000.0
2009-09-11 05:46:00,64.308,64.315,64.308,64.315,16000000.0
2009-09-11 05:47:00,64.312,64.315,64.298,64.311,11200000.0
2009-09-11 05:48:00,64.291,64.303,64.288,64.295,14400000.0
2009-09-11 05:49:00,64.302,64.312,64.302,64.303,17600000.0
2009-09-11 05:50:00,64.303,64.303,64.276,64.276,11200000.0
2009-09-11 05:51:00,64.283,64.283,64.264,64.264,11200000.0
2009-09-11 05:52:00,64.259,64.269,64.253,64.269,12800000.0
2009-09-11 05:53:00,64.268,64.281,64.268,64.28,17600000.0
2009-09-11 05:54:00,64.28,64.293,64.276,64.287,17600000.0
2009-09-11 05:55:00,64.267,64.267,64.205,64.205,11200000.0
2009-09-11 05:56:00,64.265,64.265,64.24,64.248,11200000.0
2009-09-11 05:57:00,64.242,64.258,64.24,64.258,12800000.0
2009-09-11 05:58:00,64.256,64.271,64.256,64.271,12800000.0
2009-09-11 05:59:00,64.277,64.279,64.267,64.273,12800000.0
2009-09-11 06:00:00,64.274,64.283,64.271,64.271,14800000.0
2009-09-11 06:01:00,64.265,64.285,64.265,64.281,16000000.0
2009-09-11 06:02:00,64.281,64.284,64.278,64.283,12800000.0
2009-09-11 06:03:00,64.27,64.27,64.262,64.262,12800000.0
2009-09-11 06:04:00,64.255,64.262,64.255,64.261,11200000.0
2009-09-11 06:05:00,64.263,64.276,64.26,64.27,14400000.0
2009-09-11 06:06:00,64.273,64.278,64.264,64.266,17600000.0
2009-09-11 06:07:00,64.262,64.268,64.258,64.268,12800000.0
2009-09-11 06:08:00,64.263,64.271,64.179,64.271,12800000.0
2009-09-11 06:09:00,64.27,64.27,64.253,64.253,11200000.0
2009-09-11 06:10:00,64.26,64.279,64.257,64.279,14800000.0
2009-09-11 06:11:00,64.277,64.279,64.271,64.277,9600000.0
2009-09-11 06:12:00,64.284,64.314,64.274,64.314,12800000.0
2009-09-11 06:13:00,64.309,64.309,64.245,64.245,8000000.0
2009-09-11 06:14:00,64.24,64.276,64.24,64.276,14400000.0
2009-09-11 06:15:00,64.267,64.271,64.221,64.225,9600000.0
2009-09-11 06:16:00,64.212,64.221,64.209,64.209,9600000.0
2009-09-11 06:17:00,64.191,64.207,64.19,64.207,17600000.0
2009-09-11 06:18:00,64.213,64.227,64.213,64.217,14400000.0
2009-09-11 06:19:00,64.201,64.201,64.188,64.188,12800000.0
2009-09-11 06:20:00,64.203,64.207,64.198,64.201,9600000.0
2009-09-11 06:21:00,64.212,64.212,64.209,64.209,8400000.0
2009-09-11 06:22:00,64.194,64.206,64.194,64.206,12800000.0
2009-09-11 06:23:00,64.213,64.216,64.207,64.207,18000000.0
2009-09-11 06:24:00,64.211,64.225,64.211,64.225,11200000.0
2009-09-11 06:25:00,64.211,64.211,64.202,64.205,11200000.0
2009-09-11 06:26:00,64.2,64.2,64.19,64.196,11200000.0
2009-09-11 06:27:00,64.199,64.199,64.192,64.195,11200000.0
2009-09-11 06:28:00,64.195,64.202,64.194,64.198,11200000.0
2009-09-11 06:29:00,64.2,64.203,64.193,64.196,12800000.0
2009-09-11 06:30:00,64.181,64.181,64.155,64.155,12800000.0
2009-09-11 06:31:00,64.173,64.179,64.173,64.178,12800000.0
2009-09-11 06:32:00,64.182,64.194,64.182,64.194,11200000.0
2009-09-11 06:33:00,64.208,64.216,64.193,64.198,17600000.0
2009-09-11 06:34:00,64.2,64.219,64.2,64.219,11200000.0
2009-09-11 06:35:00,64.22,64.221,64.211,64.217,12800000.0
2009-09-11 06:36:00,64.204,64.207,64.197,64.201,17600000.0
2009-09-11 06:37:00,64.197,64.21,64.197,64.204,12800000.0
2009-09-11 06:38:00,64.194,64.213,64.194,64.205,11200000.0
2009-09-11 06:39:00,64.204,64.221,64.204,64.221,9600000.0
2009-09-11 06:40:00,64.216,64.227,64.216,64.224,12800000.0
2009-09-11 06:41:00,64.218,64.218,64.202,64.211,12800000.0
2009-09-11 06:42:00,64.211,64.212,64.207,64.209,12800000.0
2009-09-11 06:43:00,64.22,64.223,64.212,64.218,8000000.0
2009-09-11 06:44:00,64.22,64.223,64.21,64.223,17600000.0
2009-09-11 06:45:00,64.225,64.225,64.203,64.203,12800000.0
2009-09-11 06:46:00,64.206,64.207,64.197,64.197,11200000.0
2009-09-11 06:47:00,64.214,64.234,64.206,64.234,12800000.0
2009-09-11 06:48:00,64.238,64.248,64.231,64.241,12800000.0
2009-09-11 06:49:00,64.23,64.237,64.214,64.222,12800000.0
2009-09-11 06:50:00,64.206,64.215,64.206,64.211,12800000.0
2009-09-11 06:51:00,64.224,64.229,64.211,64.227,11200000.0
2009-09-11 06:52:00,64.237,64.237,64.225,64.234,12800000.0
2009-09-11 06:53:00,64.239,64.252,64.239,64.252,8000000.0
2009-09-11 06:54:00,64.262,64.262,64.251,64.252,14400000.0
2009-09-11 06:55:00,64.246,64.246,64.229,64.241,11200000.0
2009-09-11 06:56:00,64.23,64.245,64.227,64.227,12800000.0
2009-09-11 06:57:00,64.247,64.252,64.231,64.24,11600000.0
2009-09-11 06:58:00,64.243,64.255,64.241,64.253,17600000.0
2009-09-11 06:59:00,64.254,64.254,64.226,64.247,12800000.0
2009-09-11 07:00:00,64.292,64.31,64.198,64.268,14400000.0
2009-09-11 07:01:00,64.255,64.266,64.255,64.256,17600000.0
2009-09-11 07:02:00,64.256,64.258,64.248,64.249,11200000.0
2009-09-11 07:03:00,64.263,64.289,64.261,64.287,11200000.0
2009-09-11 07:04:00,64.319,64.319,64.312,64.315,11200000.0
2009-09-11 07:05:00,64.323,64.327,64.314,64.327,11200000.0
2009-09-11 07:06:00,64.317,64.328,64.317,64.324,12800000.0
2009-09-11 07:07:00,64.32,64.337,64.318,64.337,11200000.0
2009-09-11 07:08:00,64.331,64.332,64.324,64.33,11200000.0
2009-09-11 07:09:00,64.322,64.323,64.319,64.32,12800000.0
2009-09-11 07:10:00,64.314,64.314,64.296,64.306,11200000.0
2009-09-11 07:11:00,64.292,64.292,64.248,64.26,12800000.0
2009-09-11 07:12:00,64.264,64.284,64.264,64.284,11200000.0
2009-09-11 07:13:00,64.284,64.296,64.28,64.288,16000000.0
2009-09-11 07:14:00,64.304,64.312,64.302,64.312,14400000.0
2009-09-11 07:15:00,64.31,64.313,64.304,64.305,11200000.0
2009-09-11 07:16:00,64.304,64.304,64.29,64.291,12800000.0
2009-09-11 07:17:00,64.29,64.29,64.278,64.282,12800000.0
2009-09-11 07:18:00,64.282,64.289,64.282,64.282,8000000.0
2009-09-11 07:19:00,64.28,64.283,64.275,64.282,12800000.0
2009-09-11 07:20:00,64.278,64.278,64.259,64.259,14400000.0
2009-09-11 07:21:00,64.252,64.252,64.224,64.224,12800000.0
2009-09-11 07:22:00,64.223,64.225,64.216,64.225,11200000.0
2009-09-11 07:23:00,64.223,64.223,64.202,64.202,11200000.0
2009-09-11 07:24:00,64.199,64.212,64.193,64.193,16000000.0
2009-09-11 07:25:00,64.215,64.231,64.213,64.227,14400000.0
2009-09-11 07:26:00,64.226,64.239,64.223,64.237,16000000.0
2009-09-11 07:27:00,64.23,64.234,64.224,64.234,8000000.0
2009-09-11 07:28:00,64.235,64.235,64.221,64.232,12800000.0
2009-09-11 07:29:00,64.242,64.248,64.235,64.235,14400000.0
2009-09-11 07:30:00,64.23,64.252,64.23,64.252,12800000.0
2009-09-11 07:31:00,64.252,64.261,64.252,64.259,17600000.0
2009-09-11 07:32:00,64.267,64.267,64.248,64.248,12800000.0
2009-09-11 07:33:00,64.233,64.246,64.233,64.246,17600000.0
2009-09-11 07:34:00,64.248,64.248,64.233,64.235,12800000.0
2009-09-11 07:35:00,64.238,64.245,64.235,64.242,16000000.0
2009-09-11 07:36:00,64.233,64.233,64.208,64.208,14400000.0
2009-09-11 07:37:00,64.213,64.23,64.213,64.226,11200000.0
2009-09-11 07:38:00,64.23,64.239,64.224,64.239,11200000.0
2009-09-11 07:39:00,64.236,64.247,64.236,64.244,11200000.0
2009-09-11 07:40:00,64.226,64.233,64.226,64.226,11200000.0
2009-09-11 07:41:00,64.212,64.212,64.182,64.182,12800000.0
2009-09-11 07:42:00,64.204,64.226,64.199,64.226,12800000.0
2009-09-11 07:43:00,64.23,64.241,64.23,64.241,12800000.0
2009-09-11 07:44:00,64.234,64.234,64.223,64.225,11200000.0
2009-09-11 07:45:00,64.232,64.233,64.219,64.233,13200000.0
2009-09-11 07:46:00,64.235,64.235,64.219,64.225,17600000.0
2009-09-11 07:47:00,64.222,64.232,64.217,64.218,14400000.0
2009-09-11 07:48:00,64.237,64.237,64.235,64.236,8000000.0
2009-09-11 07:49:00,64.239,64.258,64.239,64.254,17600000.0
2009-09-11 07:50:00,64.263,64.263,64.248,64.255,8000000.0
2009-09-11 07:51:00,64.249,64.249,64.225,64.23,12800000.0
2009-09-11 07:52:00,64.195,64.217,64.189,64.189,16000000.0
2009-09-11 07:53:00,64.2,64.2,64.175,64.175,11200000.0
2009-09-11 07:54:00,64.183,64.186,64.174,64.174,12800000.0
2009-09-11 07:55:00,64.171,64.195,64.164,64.195,12800000.0
2009-09-11 07:56:00,64.208,64.211,64.205,64.211,8000000.0
2009-09-11 07:57:00,64.22,64.228,64.206,64.206,9600000.0
2009-09-11 07:58:00,64.188,64.204,64.188,64.204,11200000.0
2009-09-11 07:59:00,64.21,64.217,64.208,64.217,12800000.0
2009-09-11 08:00:00,64.228,64.228,64.202,64.211,14400000.0
2009-09-11 08:01:00,64.188,64.188,64.161,64.164,8000000.0
2009-09-11 08:02:00,64.16,64.168,64.136,64.168,8000000.0
2009-09-11 08:03:00,64.192,64.201,64.184,64.184,11200000.0
2009-09-11 08:04:00,64.165,64.172,64.153,64.172,11200000.0
2009-09-11 08:05:00,64.209,64.224,64.196,64.196,14400000.0
2009-09-11 08:06:00,64.177,64.19,64.177,64.178,9600000.0
2009-09-11 08:07:00,64.194,64.203,64.189,64.203,11600000.0
2009-09-11 08:08:00,64.201,64.21,64.193,64.203,12800000.0
2009-09-11 08:09:00,64.189,64.204,64.189,64.204,12800000.0
2009-09-11 08:10:00,64.204,64.204,64.172,64.172,12800000.0
2009-09-11 08:11:00,64.18,64.181,64.171,64.178,11600000.0
2009-09-11 08:12:00,64.168,64.183,64.168,64.183,16000000.0
2009-09-11 08:13:00,64.185,64.192,64.179,64.179,8000000.0
2009-09-11 08:14:00,64.193,64.204,64.193,64.2,9600000.0
2009-09-11 08:15:00,64.197,64.221,64.17,64.186,16000000.0
2009-09-11 08:16:00,64.167,64.196,64.167,64.196,11200000.0
2009-09-11 08:17:00,64.191,64.191,64.165,64.176,13200000.0
2009-09-11 08:18:00,64.19,64.194,64.187,64.187,12800000.0
2009-09-11 08:19:00,64.171,64.172,64.155,64.159,9600000.0
2009-09-11 08:20:00,64.165,64.197,64.165,64.192,11600000.0
2009-09-11 08:21:00,64.175,64.175,64.135,64.135,9600000.0
2009-09-11 08:22:00,64.134,64.137,64.131,64.137,11200000.0
2009-09-11 08:23:00,64.145,64.165,64.145,64.165,11200000.0
2009-09-11 08:24:00,64.151,64.151,64.136,64.136,17600000.0
2009-09-11 08:25:00,64.141,64.149,64.138,64.146,12800000.0
2009-09-11 08:26:00,64.136,64.141,64.133,64.139,12800000.0
2009-09-11 08:27:00,64.14,64.143,64.122,64.143,8000000.0
2009-09-11 08:28:00,64.145,64.145,64.126,64.138,17600000.0
2009-09-11 08:29:00,64.146,64.168,64.146,64.168,8000000.0
2009-09-11 08:30:00,64.172,64.176,64.138,64.138,11600000.0
2009-09-11 08:31:00,64.119,64.124,64.115,64.119,12800000.0
2009-09-11 08:32:00,64.106,64.145,64.106,64.145,11200000.0
2009-09-11 08:33:00,64.139,64.139,64.134,64.135,11200000.0
2009-09-11 08:34:00,64.133,64.139,64.131,64.131,17600000.0
2009-09-11 08:35:00,64.135,64.14,64.128,64.138,18000000.0
2009-09-11 08:36:00,64.135,64.135,64.111,64.111,9600000.0
2009-09-11 08:37:00,64.112,64.122,64.112,64.121,9600000.0
2009-09-11 08:38:00,64.12,64.121,64.109,64.113,16000000.0
2009-09-11 08:39:00,64.104,64.116,64.102,64.115,14400000.0
2009-09-11 08:40:00,64.098,64.113,64.098,64.113,16000000.0
2009-09-11 08:41:00,64.103,64.106,64.094,64.094,17600000.0
2009-09-11 08:42:00,64.102,64.106,64.096,64.106,12800000.0
2009-09-11 08:43:00,64.101,64.101,64.083,64.084,12800000.0
2009-09-11 08:44:00,64.082,64.082,64.07,64.075,12800000.0
2009-09-11 08:45:00,64.073,64.087,64.064,64.087,9600000.0
2009-09-11 08:46:00,64.086,64.094,64.086,64.091,11200000.0
2009-09-11 08:47:00,64.071,64.071,64.05,64.05,11200000.0
2009-09-11 08:48:00,64.073,64.073,64.063,64.067,12800000.0
2009-09-11 08:49:00,64.074,64.078,64.067,64.077,17600000.0
2009-09-11 08:50:00,64.077,64.082,64.069,64.072,12800000.0
2009-09-11 08:51:00,64.083,64.091,64.081,64.09,17600000.0
2009-09-11 08:52:00,64.097,64.125,64.096,64.125,9600000.0
2009-09-11 08:53:00,64.119,64.13,64.119,64.119,16400000.0
2009-09-11 08:54:00,64.112,64.113,64.105,64.105,14400000.0
2009-09-11 08:55:00,64.113,64.118,64.091,64.091,16000000.0
2009-09-11 08:56:00,64.102,64.108,64.091,64.094,12800000.0
2009-09-11 08:57:00,64.08,64.09,64.08,64.09,11200000.0
2009-09-11 08:58:00,64.083,64.102,64.083,64.102,12800000.0
2009-09-11 08:59:00,64.104,64.114,64.103,64.112,12800000.0
2009-09-11 09:00:00,64.113,64.129,64.113,64.129,17600000.0
2009-09-11 09:01:00,64.143,64.145,64.134,64.14,11200000.0
2009-09-11 09:02:00,64.141,64.143,64.131,64.131,11200000.0
2009-09-11 09:03:00,64.127,64.127,64.108,64.112,16000000.0
2009-09-11 09:04:00,64.11,64.11,64.086,64.086,11600000.0
2009-09-11 09:05:00,64.067,64.067,64.038,64.038,11200000.0
2009-09-11 09:06:00,64.038,64.042,64.026,64.034,12800000.0
2009-09-11 09:07:00,64.021,64.021,63.973,63.973,9600000.0
2009-09-11 09:08:00,63.959,64.008,63.959,64.008,12800000.0
2009-09-11 09:09:00,64.027,64.045,64.023,64.045,17600000.0
2009-09-11 09:10:00,64.068,64.109,64.068,64.107,12800000.0
2009-09-11 09:11:00,64.108,64.112,64.104,64.109,12800000.0
2009-09-11 09:12:00,64.098,64.118,64.098,64.108,12800000.0
2009-09-11 09:13:00,64.095,64.109,64.092,64.1,16000000.0
2009-09-11 09:14:00,64.059,64.059,64.014,64.055,11200000.0
2009-09-11 09:15:00,64.09,64.092,64.067,64.07,11200000.0
2009-09-11 09:16:00,64.079,64.099,64.071,64.099,12800000.0
2009-09-11 09:17:00,64.096,64.101,64.085,64.101,11200000.0
2009-09-11 09:18:00,64.111,64.111,64.1,64.105,14400000.0
2009-09-11 09:19:00,64.108,64.108,64.08,64.08,12800000.0
2009-09-11 09:20:00,64.087,64.09,64.074,64.074,16000000.0
2009-09-11 09:21:00,64.066,64.068,64.059,64.065,11200000.0
2009-09-11 09:22:00,64.056,64.056,64.006,64.019,17600000.0
2009-09-11 09:23:00,64.03,64.048,64.03,64.048,12800000.0
2009-09-11 09:24:00,64.029,64.035,64.024,64.035,12800000.0
2009-09-11 09:25:00,64.034,64.038,64.028,64.028,10000000.0
2009-09-11 09:26:00,64.021,64.032,64.018,64.032,11200000.0
2009-09-11 09:27:00,64.038,64.043,64.034,64.036,11600000.0
2009-09-11 09:28:00,64.011,64.018,64.009,64.013,12800000.0
2009-09-11 09:29:00,64.017,64.029,64.011,64.011,11200000.0
2009-09-11 09:30:00,64.003,64.009,63.993,63.993,13200000.0
2009-09-11 09:31:00,64.014,64.027,64.014,64.023,9600000.0
2009-09-11 09:32:00,64.034,64.046,64.026,64.029,14400000.0
2009-09-11 09:33:00,64.037,64.037,64.004,64.021,12800000.0
2009-09-11 09:34:00,64.016,64.019,63.998,63.998,11200000.0
2009-09-11 09:35:00,64.003,64.005,63.99,63.99,12800000.0
2009-09-11 09:36:00,63.98,63.991,63.974,63.985,16000000.0
2009-09-11 09:37:00,63.969,63.971,63.906,63.962,16000000.0
2009-09-11 09:38:00,63.932,63.932,63.905,63.908,11200000.0
2009-09-11 09:39:00,63.899,63.9,63.88,63.9,12800000.0
2009-09-11 09:40:00,63.897,63.897,63.88,63.881,8000000.0
2009-09-11 09:41:00,63.899,63.95,63.899,63.95,11200000.0
2009-09-11 09:42:00,63.972,63.984,63.969,63.984,11200000.0
2009-09-11 09:43:00,63.986,64.002,63.986,63.986,12800000.0
2009-09-11 09:44:00,63.991,63.994,63.983,63.991,11200000.0
2009-09-11 09:45:00,63.995,63.995,63.983,63.993,12800000.0
2009-09-11 09:46:00,64.005,64.02,64.002,64.002,11200000.0
2009-09-11 09:47:00,64.015,64.016,64.006,64.015,12800000.0
2009-09-11 09:48:00,64.025,64.025,63.999,64.006,11200000.0
2009-09-11 09:49:00,64.006,64.006,63.984,63.985,12200000.0
2009-09-11 09:50:00,63.979,63.999,63.979,63.999,8000000.0
2009-09-11 09:51:00,64.008,64.008,63.998,64.005,16000000.0
2009-09-11 09:52:00,63.999,63.999,63.983,63.988,11200000.0
2009-09-11 09:53:00,63.98,63.999,63.98,63.999,12800000.0
2009-09-11 09:54:00,64.016,64.026,64.016,64.019,17600000.0
2009-09-11 09:55:00,64.008,64.008,64.0,64.0,11200000.0
2009-09-11 09:56:00,64.005,64.023,64.004,64.023,12800000.0
2009-09-11 09:57:00,64.03,64.031,64.009,64.009,12800000.0
2009-09-11 09:58:00,64.006,64.01,63.917,64.0,17600000.0
2009-09-11 09:59:00,64.003,64.031,64.002,64.031,17600000.0
2009-09-11 10:00:00,64.029,64.037,64.026,64.034,11200000.0
2009-09-11 10:01:00,64.043,64.046,64.036,64.046,12800000.0
2009-09-11 10:02:00,64.053,64.053,64.039,64.047,16000000.0
2009-09-11 10:03:00,64.036,64.039,64.026,64.026,11200000.0
2009-09-11 10:04:00,64.034,64.042,64.027,64.027,12800000.0
2009-09-11 10:05:00,64.018,64.046,64.018,64.046,8000000.0
2009-09-11 10:06:00,64.039,64.04,64.032,64.037,18000000.0
2009-09-11 10:07:00,64.035,64.035,64.006,64.015,12800000.0
2009-09-11 10:08:00,64.006,64.028,64.006,64.028,11200000.0
2009-09-11 10:09:00,64.031,64.043,64.026,64.042,12800000.0
2009-09-11 10:10:00,64.069,64.077,64.066,64.077,11200000.0
2009-09-11 10:11:00,64.067,64.078,64.056,64.078,11200000.0
2009-09-11 10:12:00,64.077,64.084,64.068,64.084,12800000.0
2009-09-11 10:13:00,64.083,64.088,64.082,64.082,12800000.0
2009-09-11 10:14:00,64.072,64.072,64.063,64.063,11200000.0
2009-09-11 10:15:00,64.046,64.051,64.043,64.043,12800000.0
2009-09-11 10:16:00,64.03,64.03,64.008,64.008,8400000.0
2009-09-11 10:17:00,63.996,63.999,63.982,63.982,11200000.0
2009-09-11 10:18:00,63.986,63.987,63.966,63.979,11200000.0
2009-09-11 10:19:00,63.962,63.962,63.941,63.947,11600000.0
2009-09-11 10:20:00,63.952,63.962,63.952,63.954,17600000.0
2009-09-11 10:21:00,63.954,63.954,63.938,63.938,8000000.0
2009-09-11 10:22:00,63.944,63.95,63.936,63.942,9600000.0
2009-09-11 10:23:00,63.939,63.954,63.934,63.954,11200000.0
2009-09-11 10:24:00,63.958,63.958,63.95,63.95,12800000.0
2009-09-11 10:25:00,63.947,63.947,63.927,63.938,11200000.0
2009-09-11 10:26:00,63.951,63.967,63.95,63.967,12800000.0
2009-09-11 10:27:00,63.961,63.961,63.952,63.958,11200000.0
2009-09-11 10:28:00,63.947,63.96,63.947,63.951,12800000.0
2009-09-11 10:29:00,63.959,63.964,63.959,63.962,11200000.0
2009-09-11 10:30:00,63.945,63.961,63.935,63.95,13200000.0
2009-09-11 10:31:00,63.972,63.972,63.946,63.958,12800000.0
2009-09-11 10:32:00,63.951,63.964,63.951,63.964,17600000.0
2009-09-11 10:33:00,63.965,63.967,63.957,63.957,11200000.0
2009-09-11 10:34:00,63.966,63.973,63.956,63.956,11200000.0
2009-09-11 10:35:00,63.96,63.965,63.952,63.962,11200000.0
2009-09-11 10:36:00,63.977,63.979,63.964,63.976,11200000.0
2009-09-11 10:37:00,63.978,64.021,63.902,64.021,11200000.0
2009-09-11 10:38:00,64.033,64.033,64.016,64.031,12800000.0
2009-09-11 10:39:00,64.03,64.038,64.023,64.033,11200000.0
2009-09-11 10:40:00,64.054,64.073,64.054,64.073,8000000.0
2009-09-11 10:41:00,64.073,64.073,64.048,64.048,9600000.0
2009-09-11 10:42:00,64.042,64.043,64.032,64.043,11200000.0
2009-09-11 10:43:00,64.026,64.026,64.003,64.003,11200000.0
2009-09-11 10:44:00,64.011,64.034,64.011,64.03,13200000.0
2009-09-11 10:45:00,64.03,64.03,64.019,64.025,12800000.0
2009-09-11 10:46:00,64.025,64.027,64.019,64.026,12800000.0
2009-09-11 10:47:00,64.023,64.033,64.006,64.025,12800000.0
2009-09-11 10:48:00,64.021,64.034,64.012,64.034,13200000.0
2009-09-11 10:49:00,64.032,64.037,64.025,64.037,11200000.0
2009-09-11 10:50:00,64.041,64.041,64.021,64.028,8000000.0
2009-09-11 10:51:00,64.019,64.025,64.007,64.007,17600000.0
2009-09-11 10:52:00,63.999,64.014,63.996,64.014,11200000.0
2009-09-11 10:53:00,64.014,64.014,63.99,63.998,11200000.0
2009-09-11 10:54:00,63.984,63.993,63.973,63.973,17600000.0
2009-09-11 10:55:00,63.946,63.946,63.934,63.941,11200000.0
2009-09-11 10:56:00,63.926,63.926,63.9,63.9,8000000.0
2009-09-11 10:57:00,63.885,63.885,63.857,63.866,16000000.0
2009-09-11 10:58:00,63.864,63.893,63.786,63.893,12600000.0
2009-09-11 10:59:00,63.918,63.918,63.905,63.905,11600000.0
2009-09-11 11:00:00,63.908,63.919,63.906,63.919,12800000.0
2009-09-11 11:01:00,63.926,63.938,63.926,63.926,12800000.0
2009-09-11 11:02:00,63.918,63.934,63.907,63.908,16000000.0
2009-09-11 11:03:00,63.893,63.908,63.886,63.898,13200000.0
2009-09-11 11:04:00,63.901,63.909,63.901,63.907,14400000.0
2009-09-11 11:05:00,63.915,63.915,63.906,63.906,9600000.0
2009-09-11 11:06:00,63.892,63.9,63.885,63.9,8000000.0
2009-09-11 11:07:00,63.916,63.916,63.901,63.901,11200000.0
2009-09-11 11:08:00,63.833,63.893,63.833,63.893,11200000.0
2009-09-11 11:09:00,63.912,63.932,63.912,63.93,17600000.0
2009-09-11 11:10:00,63.933,63.94,63.911,63.912,11200000.0
2009-09-11 11:11:00,63.914,63.933,63.912,63.933,11200000.0
2009-09-11 11:12:00,63.926,63.931,63.918,63.93,17600000.0
2009-09-11 11:13:00,63.928,63.954,63.928,63.952,14400000.0
2009-09-11 11:14:00,63.971,63.971,63.966,63.966,11200000.0
2009-09-11 11:15:00,63.956,63.959,63.939,63.945,11200000.0
2009-09-11 11:16:00,63.941,63.943,63.939,63.939,12800000.0
2009-09-11 11:17:00,63.935,63.947,63.922,63.947,11200000.0
2009-09-11 11:18:00,63.947,63.948,63.929,63.932,12800000.0
2009-09-11 11:19:00,63.929,63.945,63.929,63.94,17600000.0
2009-09-11 11:20:00,63.941,63.952,63.941,63.944,12800000.0
2009-09-11 11:21:00,63.951,63.951,63.939,63.942,14400000.0
2009-09-11 11:22:00,63.907,63.919,63.907,63.913,12800000.0
2009-09-11 11:23:00,63.924,63.926,63.915,63.921,11200000.0
2009-09-11 11:24:00,63.927,63.927,63.912,63.925,12800000.0
2009-09-11 11:25:00,63.919,63.927,63.908,63.927,17600000.0
2009-09-11 11:26:00,63.924,63.927,63.917,63.927,9600000.0
2009-09-11 11:27:00,63.924,63.926,63.909,63.926,8000000.0
2009-09-11 11:28:00,63.933,63.941,63.933,63.941,14400000.0
2009-09-11 11:29:00,63.929,63.931,63.925,63.93,14400000.0
2009-09-11 11:30:00,63.901,63.936,63.901,63.922,14400000.0
2009-09-11 11:31:00,63.92,63.933,63.909,63.931,11200000.0
2009-09-11 11:32:00,63.937,63.942,63.933,63.936,17600000.0
2009-09-11 11:33:00,63.938,63.945,63.93,63.93,12800000.0
2009-09-11 11:34:00,63.938,63.944,63.927,63.927,12800000.0
2009-09-11 11:35:00,63.92,63.932,63.92,63.93,11200000.0
2009-09-11 11:36:00,63.928,63.928,63.919,63.926,12800000.0
2009-09-11 11:37:00,63.917,63.928,63.914,63.927,14400000.0
2009-09-11 11:38:00,63.926,63.943,63.926,63.943,11200000.0
2009-09-11 11:39:00,63.953,63.954,63.938,63.948,11200000.0
2009-09-11 11:40:00,63.946,63.959,63.946,63.959,11200000.0
2009-09-11 11:41:00,63.96,63.96,63.941,63.947,12800000.0
2009-09-11 11:42:00,63.936,63.937,63.921,63.93,17600000.0
2009-09-11 11:43:00,63.925,63.925,63.898,63.914,11200000.0
2009-09-11 11:44:00,63.915,63.921,63.911,63.921,11200000.0
2009-09-11 11:45:00,63.925,63.936,63.923,63.923,14400000.0
2009-09-11 11:46:00,63.93,63.946,63.93,63.946,11200000.0
2009-09-11 11:47:00,63.942,63.96,63.942,63.954,9600000.0
2009-09-11 11:48:00,63.947,63.951,63.932,63.951,11200000.0
2009-09-11 11:49:00,63.935,63.946,63.935,63.942,12800000.0
2009-09-11 11:50:00,63.949,63.954,63.943,63.951,17600000.0
2009-09-11 11:51:00,63.95,63.963,63.946,63.958,11200000.0
2009-09-11 11:52:00,63.96,63.965,63.954,63.96,11600000.0
2009-09-11 11:53:00,63.962,63.962,63.945,63.958,16000000.0
2009-09-11 11:54:00,63.928,63.962,63.928,63.955,14800000.0
2009-09-11 11:55:00,63.96,63.962,63.894,63.955,11200000.0
2009-09-11 11:56:00,63.952,63.959,63.951,63.951,12800000.0
2009-09-11 11:57:00,63.953,63.965,63.953,63.962,17600000.0
2009-09-11 11:58:00,63.968,63.968,63.955,63.955,11200000.0
2009-09-11 11:59:00,63.95,63.966,63.948,63.948,11200000.0
2009-09-11 12:00:00,63.962,63.967,63.961,63.965,11200000.0
2009-09-11 12:01:00,63.961,63.968,63.959,63.959,11200000.0
2009-09-11 12:02:00,63.969,63.975,63.96,63.962,12800000.0
2009-09-11 12:03:00,63.976,63.984,63.976,63.983,8000000.0
2009-09-11 12:04:00,63.986,64.003,63.981,64.003,17600000.0
2009-09-11 12:05:00,64.012,64.021,64.012,64.015,8000000.0
2009-09-11 12:06:00,64.021,64.021,64.009,64.01,12800000.0
2009-09-11 12:07:00,64.026,64.034,64.026,64.033,11200000.0
2009-09-11 12:08:00,64.024,64.034,64.024,64.027,11200000.0
2009-09-11 12:09:00,64.015,64.024,64.015,64.017,14800000.0
2009-09-11 12:10:00,64.026,64.036,64.01,64.01,11600000.0
2009-09-11 12:11:00,64.009,64.012,64.001,64.011,12800000.0
2009-09-11 12:12:00,64.026,64.029,64.019,64.023,11200000.0
2009-09-11 12:13:00,64.033,64.054,64.033,64.054,11200000.0
2009-09-11 12:14:00,64.038,64.039,64.024,64.039,12800000.0
2009-09-11 12:15:00,64.052,64.053,64.042,64.046,16000000.0
2009-09-11 12:16:00,63.992,64.026,63.992,64.022,13200000.0
2009-09-11 12:17:00,64.042,64.05,64.04,64.05,8000000.0
2009-09-11 12:18:00,64.047,64.047,64.038,64.04,16000000.0
2009-09-11 12:19:00,64.042,64.042,64.026,64.039,12800000.0
2009-09-11 12:20:00,64.028,64.037,64.005,64.005,8000000.0
2009-09-11 12:21:00,64.037,64.043,64.021,64.029,16000000.0
2009-09-11 12:22:00,64.02,64.026,64.009,64.018,16000000.0
2009-09-11 12:23:00,64.029,64.043,64.021,64.021,14400000.0
2009-09-11 12:24:00,64.033,64.043,64.031,64.031,8000000.0
2009-09-11 12:25:00,64.042,64.048,64.032,64.039,12800000.0
2009-09-11 12:26:00,64.044,64.058,64.038,64.038,11200000.0
2009-09-11 12:27:00,64.04,64.05,64.039,64.05,11200000.0
2009-09-11 12:28:00,64.039,64.05,64.039,64.041,12800000.0
2009-09-11 12:29:00,64.043,64.092,64.043,64.092,17600000.0
2009-09-11 12:30:00,64.071,64.071,64.053,64.053,17600000.0
2009-09-11 12:31:00,64.039,64.039,64.024,64.027,11200000.0
2009-09-11 12:32:00,64.034,64.034,64.022,64.033,12800000.0
2009-09-11 12:33:00,64.035,64.041,64.032,64.037,14400000.0
2009-09-11 12:34:00,64.034,64.034,64.023,64.024,12800000.0
2009-09-11 12:35:00,64.039,64.045,64.032,64.041,11200000.0
2009-09-11 12:36:00,64.037,64.043,64.024,64.04,11600000.0
2009-09-11 12:37:00,64.035,64.038,64.019,64.025,11200000.0
2009-09-11 12:38:00,64.029,64.038,63.944,64.029,17600000.0
2009-09-11 12:39:00,64.01,64.011,63.994,63.994,18000000.0
2009-09-11 12:40:00,63.991,64.008,63.983,64.0,16000000.0
2009-09-11 12:41:00,64.01,64.017,64.01,64.012,12800000.0
2009-09-11 12:42:00,64.016,64.023,64.016,64.023,14400000.0
2009-09-11 12:43:00,64.026,64.026,64.017,64.021,12800000.0
2009-09-11 12:44:00,64.011,64.025,64.008,64.025,18000000.0
2009-09-11 12:45:00,64.029,64.029,64.019,64.019,8000000.0
2009-09-11 12:46:00,64.038,64.045,64.036,64.04,12800000.0
2009-09-11 12:47:00,64.037,64.052,64.036,64.038,9600000.0
2009-09-11 12:48:00,64.041,64.042,64.037,64.04,11200000.0
2009-09-11 12:49:00,64.045,64.049,64.04,64.046,16000000.0
2009-09-11 12:50:00,64.042,64.057,64.042,64.057,14400000.0
2009-09-11 12:51:00,64.073,64.099,64.073,64.094,11200000.0
2009-09-11 12:52:00,64.106,64.107,64.091,64.095,11200000.0
2009-09-11 12:53:00,64.093,64.104,64.093,64.096,11200000.0
2009-09-11 12:54:00,64.096,64.096,64.077,64.077,12800000.0
2009-09-11 12:55:00,64.076,64.077,64.065,64.075,16000000.0
2009-09-11 12:56:00,64.085,64.091,64.085,64.091,9600000.0
2009-09-11 12:57:00,64.088,64.088,64.067,64.08,11200000.0
2009-09-11 12:58:00,64.092,64.113,64.082,64.113,17600000.0
2009-09-11 12:59:00,64.108,64.114,64.105,64.107,16000000.0
2009-09-11 13:00:00,64.115,64.121,64.108,64.115,16000000.0
2009-09-11 13:01:00,64.131,64.137,64.122,64.137,14400000.0
2009-09-11 13:02:00,64.139,64.139,64.126,64.137,12800000.0
2009-09-11 13:03:00,64.163,64.239,64.163,64.239,16000000.0
2009-09-11 13:04:00,64.289,64.345,64.289,64.332,16000000.0
2009-09-11 13:05:00,64.321,64.331,64.321,64.331,12800000.0
2009-09-11 13:06:00,64.328,64.328,64.312,64.312,8000000.0
2009-09-11 13:07:00,64.304,64.304,64.279,64.285,14400000.0
2009-09-11 13:08:00,64.286,64.287,64.27,64.27,17600000.0
2009-09-11 13:09:00,64.276,64.281,64.264,64.269,8000000.0
2009-09-11 13:10:00,64.263,64.263,64.247,64.257,9600000.0
2009-09-11 13:11:00,64.253,64.264,64.253,64.261,11200000.0
2009-09-11 13:12:00,64.261,64.266,64.249,64.249,12800000.0
2009-09-11 13:13:00,64.257,64.265,64.257,64.261,17600000.0
2009-09-11 13:14:00,64.298,64.309,64.298,64.308,8000000.0
2009-09-11 13:15:00,64.317,64.317,64.296,64.308,12800000.0
2009-09-11 13:16:00,64.298,64.31,64.298,64.307,17600000.0
2009-09-11 13:17:00,64.302,64.307,64.299,64.299,12800000.0
2009-09-11 13:18:00,64.302,64.306,64.292,64.302,11200000.0
2009-09-11 13:19:00,64.302,64.302,64.279,64.291,16000000.0
2009-09-11 13:20:00,64.284,64.292,64.279,64.286,17600000.0
2009-09-11 13:21:00,64.289,64.289,64.273,64.278,11200000.0
2009-09-11 13:22:00,64.261,64.269,64.255,64.255,12800000.0
2009-09-11 13:23:00,64.248,64.248,64.244,64.245,8000000.0
2009-09-11 13:24:00,64.253,64.262,64.25,64.26,11200000.0
2009-09-11 13:25:00,64.252,64.256,64.239,64.241,17600000.0
2009-09-11 13:26:00,64.25,64.25,64.238,64.238,9600000.0
2009-09-11 13:27:00,64.251,64.269,64.251,64.269,9600000.0
2009-09-11 13:28:00,64.26,64.276,64.17,64.276,16000000.0
2009-09-11 13:29:00,64.195,64.288,64.195,64.274,11200000.0
2009-09-11 13:30:00,64.249,64.249,64.237,64.238,13200000.0
2009-09-11 13:31:00,64.239,64.247,64.239,64.244,11200000.0
2009-09-11 13:32:00,64.237,64.239,64.231,64.238,11200000.0
2009-09-11 13:33:00,64.239,64.24,64.232,64.232,19200000.0
2009-09-11 13:34:00,64.194,64.228,64.194,64.195,12800000.0
2009-09-11 13:35:00,64.221,64.221,64.197,64.197,36800000.0
2009-09-11 13:36:00,64.2,64.223,64.2,64.223,17600000.0
2009-09-11 13:37:00,64.235,64.24,64.231,64.231,14400000.0
2009-09-11 13:38:00,64.221,64.228,64.215,64.219,33600000.0
2009-09-11 13:39:00,64.219,64.223,64.214,64.223,16000000.0
2009-09-11 13:40:00,64.215,64.23,64.215,64.224,40800000.0
2009-09-11 13:41:00,64.224,64.239,64.221,64.239,16000000.0
2009-09-11 13:42:00,64.235,64.237,64.228,64.228,11600000.0
2009-09-11 13:43:00,64.252,64.256,64.247,64.251,27200000.0
2009-09-11 13:44:00,64.219,64.243,64.219,64.225,33600000.0
2009-09-11 13:45:00,64.244,64.252,64.23,64.249,20800000.0
2009-09-11 13:46:00,64.249,64.259,64.238,64.238,24000000.0
2009-09-11 13:47:00,64.229,64.236,64.228,64.233,12800000.0
2009-09-11 13:48:00,64.226,64.233,64.225,64.23,12800000.0
2009-09-11 13:49:00,64.233,64.233,64.228,64.228,17600000.0
2009-09-11 13:50:00,64.228,64.233,64.216,64.233,11200000.0
2009-09-11 13:51:00,64.219,64.221,64.213,64.217,24000000.0
2009-09-11 13:52:00,64.226,64.234,64.221,64.234,38400000.0
2009-09-11 13:53:00,64.231,64.231,64.212,64.212,17600000.0
2009-09-11 13:54:00,64.216,64.22,64.213,64.213,25600000.0
2009-09-11 13:55:00,64.214,64.214,64.198,64.198,14400000.0
2009-09-11 13:56:00,64.196,64.199,64.195,64.199,14800000.0
2009-09-11 13:57:00,64.204,64.215,64.201,64.215,28800000.0
2009-09-11 13:58:00,64.213,64.222,64.208,64.22,14400000.0
2009-09-11 13:59:00,64.224,64.232,64.223,64.226,32000000.0
2009-09-11 14:00:00,64.22,64.223,64.215,64.215,48000000.0
2009-09-11 14:01:00,64.232,64.232,64.212,64.224,32000000.0
2009-09-11 14:02:00,64.221,64.224,64.215,64.222,14400000.0
2009-09-11 14:03:00,64.218,64.218,64.203,64.203,14400000.0
2009-09-11 14:04:00,64.194,64.194,64.182,64.193,11200000.0
2009-09-11 14:05:00,64.196,64.198,64.189,64.189,24000000.0
2009-09-11 14:06:00,64.192,64.214,64.192,64.208,37200000.0
2009-09-11 14:07:00,64.215,64.215,64.199,64.206,40000000.0
2009-09-11 14:08:00,64.204,64.207,64.199,64.202,30400000.0
2009-09-11 14:09:00,64.178,64.178,64.153,64.173,33600000.0
2009-09-11 14:10:00,64.143,64.179,64.143,64.179,33600000.0
2009-09-11 14:11:00,64.195,64.199,64.192,64.192,22400000.0
2009-09-11 14:12:00,64.202,64.203,64.195,64.195,27200000.0
2009-09-11 14:13:00,64.195,64.195,64.174,64.176,19200000.0
2009-09-11 14:14:00,64.169,64.169,64.158,64.158,12800000.0
2009-09-11 14:15:00,64.154,64.154,64.14,64.14,28800000.0
2009-09-11 14:16:00,64.147,64.176,64.147,64.175,25600000.0
2009-09-11 14:17:00,64.173,64.177,64.149,64.173,22400000.0
2009-09-11 14:18:00,64.181,64.188,64.181,64.182,16000000.0
2009-09-11 14:19:00,64.187,64.198,64.187,64.192,9600000.0
2009-09-11 14:20:00,64.188,64.188,64.156,64.156,25600000.0
2009-09-11 14:21:00,64.141,64.141,64.128,64.135,28800000.0
2009-09-11 14:22:00,64.131,64.151,64.131,64.144,24000000.0
2009-09-11 14:23:00,64.153,64.177,64.152,64.177,48000000.0
2009-09-11 14:24:00,64.189,64.214,64.189,64.205,12800000.0
2009-09-11 14:25:00,64.2,64.231,64.2,64.217,54400000.0
2009-09-11 14:26:00,64.219,64.219,64.206,64.206,12800000.0
2009-09-11 14:27:00,64.203,64.207,64.191,64.197,17600000.0
2009-09-11 14:28:00,64.177,64.185,64.172,64.178,36800000.0
2009-09-11 14:29:00,64.178,64.196,64.178,64.196,36800000.0
2009-09-11 14:30:00,64.202,64.221,64.202,64.221,22400000.0
2009-09-11 14:31:00,64.214,64.218,64.193,64.193,20800000.0
2009-09-11 14:32:00,64.204,64.204,64.196,64.196,40000000.0
2009-09-11 14:33:00,64.198,64.209,64.198,64.208,24000000.0
2009-09-11 14:34:00,64.21,64.226,64.21,64.222,33600000.0
2009-09-11 14:35:00,64.207,64.207,64.183,64.192,14400000.0
2009-09-11 14:36:00,64.195,64.195,64.189,64.193,14400000.0
2009-09-11 14:37:00,64.191,64.217,64.191,64.217,35600000.0
2009-09-11 14:38:00,64.223,64.23,64.218,64.218,56400000.0
2009-09-11 14:39:00,64.205,64.213,64.187,64.213,38400000.0
2009-09-11 14:40:00,64.216,64.222,64.212,64.213,32000000.0
2009-09-11 14:41:00,64.219,64.228,64.219,64.228,56000000.0
2009-09-11 14:42:00,64.224,64.233,64.224,64.228,17600000.0
2009-09-11 14:43:00,64.231,64.231,64.205,64.205,25600000.0
2009-09-11 14:44:00,64.199,64.199,64.191,64.191,16000000.0
2009-09-11 14:45:00,64.182,64.182,64.162,64.162,8000000.0
2009-09-11 14:46:00,64.143,64.162,64.143,64.162,11200000.0
2009-09-11 14:47:00,64.176,64.183,64.174,64.176,16000000.0
2009-09-11 14:48:00,64.178,64.188,64.178,64.188,19200000.0
2009-09-11 14:49:00,64.183,64.188,64.177,64.183,32000000.0
2009-09-11 14:50:00,64.184,64.185,64.168,64.169,28800000.0
2009-09-11 14:51:00,64.159,64.178,64.159,64.178,32000000.0
2009-09-11 14:52:00,64.181,64.187,64.174,64.182,12800000.0
2009-09-11 14:53:00,64.182,64.185,64.179,64.18,17600000.0
2009-09-11 14:54:00,64.165,64.165,64.152,64.153,12800000.0
2009-09-11 14:55:00,64.165,64.177,64.157,64.158,16000000.0
2009-09-11 14:56:00,64.178,64.185,64.174,64.185,8000000.0
2009-09-11 14:57:00,64.194,64.194,64.162,64.162,12800000.0
2009-09-11 14:58:00,64.165,64.173,64.16,64.169,17600000.0
2009-09-11 14:59:00,64.17,64.17,64.156,64.17,12800000.0
2009-09-11 15:00:00,64.157,64.173,64.157,64.17,14400000.0
2009-09-11 15:01:00,64.192,64.223,64.192,64.217,19200000.0
2009-09-11 15:02:00,64.211,64.22,64.194,64.22,27600000.0
2009-09-11 15:03:00,64.221,64.221,64.2,64.2,12800000.0
2009-09-11 15:04:00,64.214,64.214,64.196,64.199,24000000.0
2009-09-11 15:05:00,64.203,64.216,64.196,64.205,25600000.0
2009-09-11 15:06:00,64.21,64.21,64.195,64.208,17600000.0
2009-09-11 15:07:00,64.218,64.221,64.211,64.221,25600000.0
2009-09-11 15:08:00,64.211,64.211,64.195,64.198,22400000.0
2009-09-11 15:09:00,64.219,64.219,64.207,64.207,28800000.0
2009-09-11 15:10:00,64.192,64.203,64.188,64.188,40000000.0
2009-09-11 15:11:00,64.186,64.204,64.186,64.204,32400000.0
2009-09-11 15:12:00,64.205,64.211,64.2,64.201,30400000.0
2009-09-11 15:13:00,64.203,64.212,64.202,64.212,44800000.0
2009-09-11 15:14:00,64.213,64.219,64.208,64.219,35200000.0
2009-09-11 15:15:00,64.229,64.23,64.22,64.228,22400000.0
2009-09-11 15:16:00,64.226,64.241,64.225,64.241,37200000.0
2009-09-11 15:17:00,64.215,64.216,64.208,64.213,23200000.0
2009-09-11 15:18:00,64.225,64.225,64.2,64.2,22400000.0
2009-09-11 15:19:00,64.204,64.221,64.204,64.221,16000000.0
2009-09-11 15:20:00,64.225,64.225,64.211,64.212,24000000.0
2009-09-11 15:21:00,64.213,64.233,64.213,64.233,9600000.0
2009-09-11 15:22:00,64.254,64.254,64.233,64.233,8000000.0
2009-09-11 15:23:00,64.249,64.259,64.249,64.252,48400000.0
2009-09-11 15:24:00,64.25,64.25,64.237,64.243,25000000.0
2009-09-11 15:25:00,64.224,64.227,64.213,64.218,27200000.0
2009-09-11 15:26:00,64.203,64.203,64.183,64.196,40000000.0
2009-09-11 15:27:00,64.203,64.222,64.203,64.214,28800000.0
2009-09-11 15:28:00,64.209,64.209,64.179,64.179,70400000.0
2009-09-11 15:29:00,64.19,64.194,64.094,64.094,46400000.0
2009-09-11 15:30:00,64.111,64.238,64.111,64.184,115600000.0
2009-09-11 15:31:00,64.159,64.159,64.146,64.146,60800000.0
2009-09-11 15:32:00,64.133,64.133,64.119,64.12,30400000.0
2009-09-11 15:33:00,64.099,64.149,64.099,64.149,30400000.0
2009-09-11 15:34:00,64.148,64.159,64.13,64.13,22800000.0
2009-09-11 15:35:00,64.16,64.17,64.156,64.162,34000000.0
2009-09-11 15:36:00,64.184,64.227,64.184,64.219,32000000.0
2009-09-11 15:37:00,64.209,64.247,64.209,64.233,30400000.0
2009-09-11 15:38:00,64.233,64.233,64.213,64.213,59200000.0
2009-09-11 15:39:00,64.217,64.223,64.205,64.223,36800000.0
2009-09-11 15:40:00,64.206,64.206,64.182,64.182,35200000.0
2009-09-11 15:41:00,64.181,64.181,64.166,64.174,25600000.0
2009-09-11 15:42:00,64.157,64.164,64.156,64.164,43200000.0
2009-09-11 15:43:00,64.146,64.152,64.134,64.152,27200000.0
2009-09-11 15:44:00,64.158,64.158,64.118,64.118,27200000.0
2009-09-11 15:45:00,64.123,64.156,64.123,64.156,41600000.0
2009-09-11 15:46:00,64.156,64.156,64.138,64.155,14400000.0
2009-09-11 15:47:00,64.168,64.169,64.165,64.167,30400000.0
2009-09-11 15:48:00,64.188,64.211,64.188,64.211,27200000.0
2009-09-11 15:49:00,64.212,64.216,64.2,64.208,11200000.0
2009-09-11 15:50:00,64.201,64.201,64.161,64.161,25600000.0
2009-09-11 15:51:00,64.157,64.169,64.155,64.169,43200000.0
2009-09-11 15:52:00,64.169,64.169,64.157,64.161,20800000.0
2009-09-11 15:53:00,64.157,64.178,64.149,64.178,24000000.0
2009-09-11 15:54:00,64.185,64.185,64.154,64.154,28800000.0
2009-09-11 15:55:00,64.168,64.194,64.168,64.183,24000000.0
2009-09-11 15:56:00,64.176,64.181,64.163,64.181,51200000.0
2009-09-11 15:57:00,64.201,64.233,64.199,64.207,32000000.0
2009-09-11 15:58:00,64.21,64.226,64.21,64.22,19200000.0
2009-09-11 15:59:00,64.237,64.262,64.237,64.248,36800000.0
2009-09-11 16:00:00,64.224,64.224,64.192,64.192,51200000.0
2009-09-11 16:01:00,64.195,64.214,64.193,64.214,41600000.0
2009-09-11 16:02:00,64.192,64.192,64.172,64.183,22400000.0
2009-09-11 16:03:00,64.154,64.154,64.122,64.137,64000000.0
2009-09-11 16:04:00,64.13,64.166,64.13,64.143,45200000.0
2009-09-11 16:05:00,64.125,64.125,64.082,64.084,48400000.0
2009-09-11 16:06:00,64.064,64.064,64.033,64.039,35600000.0
2009-09-11 16:07:00,64.062,64.101,64.045,64.045,32000000.0
2009-09-11 16:08:00,64.02,64.02,63.964,63.964,44800000.0
2009-09-11 16:09:00,64.001,64.035,64.001,64.032,44800000.0
2009-09-11 16:10:00,64.011,64.011,63.984,64.001,41600000.0
2009-09-11 16:11:00,64.003,64.004,63.991,64.0,56000000.0
2009-09-11 16:12:00,63.987,63.987,63.94,63.94,56400000.0
2009-09-11 16:13:00,63.937,63.98,63.93,63.98,61200000.0
2009-09-11 16:14:00,63.997,63.997,63.966,63.968,50000000.0
2009-09-11 16:15:00,63.969,64.029,63.969,64.024,59200000.0
2009-09-11 16:16:00,64.008,64.012,63.991,64.012,67200000.0
2009-09-11 16:17:00,64.031,64.04,64.027,64.04,38400000.0
2009-09-11 16:18:00,64.044,64.069,64.044,64.064,38400000.0
2009-09-11 16:19:00,64.068,64.088,64.061,64.077,22400000.0
2009-09-11 16:20:00,64.069,64.072,64.053,64.062,46400000.0
2009-09-11 16:21:00,64.043,64.043,64.032,64.032,27200000.0
2009-09-11 16:22:00,64.015,64.015,63.998,63.998,41600000.0
2009-09-11 16:23:00,64.009,64.037,64.009,64.035,43200000.0
2009-09-11 16:24:00,64.029,64.029,64.016,64.016,22400000.0
2009-09-11 16:25:00,64.006,64.006,63.989,64.005,33600000.0
2009-09-11 16:26:00,64.019,64.05,64.019,64.05,17600000.0
2009-09-11 16:27:00,64.055,64.055,64.042,64.042,35200000.0
2009-09-11 16:28:00,64.035,64.035,64.015,64.015,27200000.0
2009-09-11 16:29:00,64.017,64.017,64.008,64.008,11200000.0
2009-09-11 16:30:00,64.022,64.033,64.021,64.022,43200000.0
2009-09-11 16:31:00,64.057,64.057,64.044,64.051,41000000.0
2009-09-11 16:32:00,64.088,64.096,64.085,64.088,25600000.0
2009-09-11 16:33:00,64.078,64.089,64.078,64.079,26600000.0
2009-09-11 16:34:00,64.07,64.072,64.054,64.054,35200000.0
2009-09-11 16:35:00,64.064,64.086,64.064,64.079,52800000.0
2009-09-11 16:36:00,64.065,64.065,64.048,64.064,51200000.0
2009-09-11 16:37:00,64.084,64.095,64.08,64.08,42000000.0
2009-09-11 16:38:00,64.083,64.094,64.078,64.089,40000000.0
2009-09-11 16:39:00,64.093,64.099,64.086,64.086,35200000.0
2009-09-11 16:40:00,64.081,64.091,64.07,64.077,56000000.0
2009-09-11 16:41:00,64.072,64.091,64.071,64.076,73600000.0
2009-09-11 16:42:00,64.093,64.104,64.089,64.089,54400000.0
2009-09-11 16:43:00,64.104,64.116,64.104,64.116,17600000.0
2009-09-11 16:44:00,64.072,64.072,64.054,64.064,35200000.0
2009-09-11 16:45:00,64.065,64.078,64.056,64.076,57600000.0
2009-09-11 16:46:00,64.091,64.091,64.064,64.064,67600000.0
2009-09-11 16:47:00,64.048,64.069,64.046,64.069,70400000.0
2009-09-11 16:48:00,64.07,64.086,64.062,64.086,52800000.0
2009-09-11 16:49:00,64.097,64.098,64.075,64.075,36800000.0
2009-09-11 16:50:00,64.069,64.069,64.057,64.063,75200000.0
2009-09-11 16:51:00,64.042,64.055,64.033,64.055,32400000.0
2009-09-11 16:52:00,64.062,64.074,64.042,64.042,46800000.0
2009-09-11 16:53:00,64.052,64.065,64.052,64.065,30400000.0
2009-09-11 16:54:00,64.071,64.071,64.054,64.063,11200000.0
2009-09-11 16:55:00,64.06,64.06,64.043,64.049,27200000.0
2009-09-11 16:56:00,64.067,64.085,64.067,64.076,36800000.0
2009-09-11 16:57:00,64.102,64.112,64.102,64.109,19200000.0
2009-09-11 16:58:00,64.07,64.1,64.07,64.084,52800000.0
2009-09-11 16:59:00,64.102,64.146,64.098,64.14,51200000.0
2009-09-11 17:00:00,64.121,64.127,64.117,64.117,49600000.0
2009-09-11 17:01:00,64.111,64.114,64.103,64.109,40000000.0
2009-09-11 17:02:00,64.115,64.133,64.115,64.131,33600000.0
2009-09-11 17:03:00,64.128,64.128,64.109,64.111,45200000.0
2009-09-11 17:04:00,64.128,64.128,64.116,64.126,41600000.0
2009-09-11 17:05:00,64.14,64.147,64.127,64.144,54400000.0
2009-09-11 17:06:00,64.171,64.171,64.156,64.16,59200000.0
2009-09-11 17:07:00,64.149,64.15,64.138,64.142,35200000.0
2009-09-11 17:08:00,64.141,64.154,64.135,64.154,68800000.0
2009-09-11 17:09:00,64.155,64.155,64.122,64.15,59600000.0
2009-09-11 17:10:00,64.148,64.148,64.134,64.14,25600000.0
2009-09-11 17:11:00,64.124,64.134,64.122,64.122,39200000.0
2009-09-11 17:12:00,64.119,64.119,64.103,64.104,25600000.0
2009-09-11 17:13:00,64.1,64.117,64.1,64.103,28800000.0
2009-09-11 17:14:00,64.081,64.109,64.081,64.107,22400000.0
2009-09-11 17:15:00,64.105,64.124,64.105,64.116,19200000.0
2009-09-11 17:16:00,64.104,64.104,64.084,64.09,25600000.0
2009-09-11 17:17:00,64.077,64.077,64.016,64.044,38800000.0
2009-09-11 17:18:00,64.046,64.046,63.99,63.99,58000000.0
2009-09-11 17:19:00,64.007,64.015,64.001,64.015,24000000.0
2009-09-11 17:20:00,64.015,64.015,63.999,64.0,12800000.0
2009-09-11 17:21:00,63.993,63.993,63.967,63.978,28800000.0
2009-09-11 17:22:00,63.987,64.008,63.987,64.008,19200000.0
2009-09-11 17:23:00,64.024,64.029,64.016,64.029,16000000.0
2009-09-11 17:24:00,64.016,64.026,64.016,64.016,19200000.0
2009-09-11 17:25:00,64.006,64.008,63.998,63.998,17600000.0
2009-09-11 17:26:00,63.986,63.986,63.963,63.969,35200000.0
2009-09-11 17:27:00,63.954,63.954,63.938,63.94,46400000.0
2009-09-11 17:28:00,63.938,63.967,63.938,63.967,32000000.0
2009-09-11 17:29:00,63.973,63.979,63.966,63.971,27200000.0
2009-09-11 17:30:00,63.963,63.963,63.946,63.95,46400000.0
2009-09-11 17:31:00,63.939,63.947,63.925,63.947,88000000.0
2009-09-11 17:32:00,63.929,63.929,63.899,63.908,53200000.0
2009-09-11 17:33:00,63.913,63.913,63.903,63.904,37200000.0
2009-09-11 17:34:00,63.916,63.941,63.916,63.941,64800000.0
2009-09-11 17:35:00,63.957,63.957,63.926,63.931,43200000.0
2009-09-11 17:36:00,63.937,63.937,63.896,63.896,33600000.0
2009-09-11 17:37:00,63.903,63.903,63.892,63.895,49600000.0
2009-09-11 17:38:00,63.896,63.896,63.881,63.884,35200000.0
2009-09-11 17:39:00,63.885,63.913,63.885,63.913,54200000.0
2009-09-11 17:40:00,63.915,63.915,63.883,63.883,75200000.0
2009-09-11 17:41:00,63.881,63.887,63.854,63.887,78400000.0
2009-09-11 17:42:00,63.894,63.894,63.853,63.86,44800000.0
2009-09-11 17:43:00,63.858,63.858,63.836,63.84,41600000.0
2009-09-11 17:44:00,63.848,63.859,63.844,63.851,30400000.0
2009-09-11 17:45:00,63.847,63.847,63.81,63.823,30400000.0
2009-09-11 17:46:00,63.804,63.809,63.796,63.797,41600000.0
2009-09-11 17:47:00,63.789,63.789,63.761,63.768,57600000.0
2009-09-11 17:48:00,63.77,63.77,63.759,63.759,57600000.0
2009-09-11 17:49:00,63.746,63.748,63.733,63.748,46400000.0
2009-09-11 17:50:00,63.769,63.802,63.769,63.798,52200000.0
2009-09-11 17:51:00,63.818,63.834,63.814,63.834,49600000.0
2009-09-11 17:52:00,63.836,63.843,63.826,63.829,43200000.0
2009-09-11 17:53:00,63.839,63.848,63.832,63.84,33600000.0
2009-09-11 17:54:00,63.842,63.842,63.83,63.831,38400000.0
2009-09-11 17:55:00,63.844,63.846,63.836,63.846,40000000.0
2009-09-11 17:56:00,63.849,63.85,63.834,63.834,44800000.0
2009-09-11 17:57:00,63.828,63.84,63.813,63.826,36800000.0
2009-09-11 17:58:00,63.832,63.848,63.832,63.845,57600000.0
2009-09-11 17:59:00,63.851,63.879,63.851,63.868,62400000.0
2009-09-11 18:00:00,63.869,63.873,63.868,63.873,51200000.0
2009-09-11 18:01:00,63.869,63.869,63.852,63.861,32000000.0
2009-09-11 18:02:00,63.848,63.857,63.848,63.848,24000000.0
2009-09-11 18:03:00,63.858,63.866,63.846,63.866,36800000.0
2009-09-11 18:04:00,63.864,63.864,63.854,63.858,33600000.0
2009-09-11 18:05:00,63.863,63.868,63.859,63.865,43200000.0
2009-09-11 18:06:00,63.842,63.859,63.836,63.859,30400000.0
2009-09-11 18:07:00,63.872,63.886,63.869,63.869,35200000.0
2009-09-11 18:08:00,63.864,63.882,63.864,63.882,85200000.0
2009-09-11 18:09:00,63.887,63.912,63.887,63.912,33600000.0
2009-09-11 18:10:00,63.92,63.92,63.908,63.908,35200000.0
2009-09-11 18:11:00,63.909,63.92,63.909,63.92,25600000.0
2009-09-11 18:12:00,63.928,63.928,63.901,63.901,11200000.0
2009-09-11 18:13:00,63.892,63.925,63.892,63.919,27200000.0
2009-09-11 18:14:00,63.924,63.94,63.924,63.94,19600000.0
2009-09-11 18:15:00,63.954,63.968,63.952,63.968,30800000.0
2009-09-11 18:16:00,63.961,63.968,63.954,63.968,56000000.0
2009-09-11 18:17:00,63.963,63.964,63.955,63.96,43200000.0
2009-09-11 18:18:00,63.963,63.968,63.959,63.964,30400000.0
2009-09-11 18:19:00,63.965,63.969,63.961,63.964,46400000.0
2009-09-11 18:20:00,63.952,63.952,63.91,63.91,43600000.0
2009-09-11 18:21:00,63.886,63.888,63.876,63.884,32000000.0
2009-09-11 18:22:00,63.871,63.871,63.846,63.846,33600000.0
2009-09-11 18:23:00,63.86,63.865,63.847,63.847,46800000.0
2009-09-11 18:24:00,63.82,63.82,63.807,63.809,52800000.0
2009-09-11 18:25:00,63.803,63.803,63.787,63.794,33600000.0
2009-09-11 18:26:00,63.796,63.796,63.774,63.776,30400000.0
2009-09-11 18:27:00,63.774,63.815,63.774,63.815,33600000.0
2009-09-11 18:28:00,63.82,63.825,63.818,63.825,12800000.0
2009-09-11 18:29:00,63.827,63.827,63.82,63.822,26000000.0
2009-09-11 18:30:00,63.82,63.852,63.82,63.852,37200000.0
2009-09-11 18:31:00,63.833,63.833,63.825,63.826,73600000.0
2009-09-11 18:32:00,63.813,63.813,63.791,63.791,70400000.0
2009-09-11 18:33:00,63.788,63.788,63.772,63.788,32000000.0
2009-09-11 18:34:00,63.81,63.828,63.81,63.825,19200000.0
2009-09-11 18:35:00,63.815,63.834,63.815,63.83,43200000.0
2009-09-11 18:36:00,63.857,63.873,63.857,63.864,68800000.0
2009-09-11 18:37:00,63.846,63.846,63.836,63.84,36800000.0
2009-09-11 18:38:00,63.819,63.819,63.777,63.777,49600000.0
2009-09-11 18:39:00,63.801,63.81,63.796,63.801,76800000.0
2009-09-11 18:40:00,63.807,63.814,63.798,63.801,65600000.0
2009-09-11 18:41:00,63.804,63.833,63.804,63.833,72400000.0
2009-09-11 18:42:00,63.84,63.856,63.84,63.85,78400000.0
2009-09-11 18:43:00,63.858,63.878,63.858,63.878,50000000.0
2009-09-11 18:44:00,63.889,63.901,63.888,63.901,30400000.0
2009-09-11 18:45:00,63.919,63.932,63.919,63.927,52800000.0
2009-09-11 18:46:00,63.935,63.942,63.932,63.941,78400000.0
2009-09-11 18:47:00,63.931,63.931,63.912,63.912,54400000.0
2009-09-11 18:48:00,63.902,63.907,63.897,63.897,28800000.0
2009-09-11 18:49:00,63.897,63.904,63.895,63.9,24000000.0
2009-09-11 18:50:00,63.918,63.925,63.91,63.913,46800000.0
2009-09-11 18:51:00,63.916,63.928,63.916,63.928,35600000.0
2009-09-11 18:52:00,63.928,63.932,63.925,63.929,19200000.0
2009-09-11 18:53:00,63.925,63.925,63.909,63.915,30400000.0
2009-09-11 18:54:00,63.88,63.911,63.88,63.91,19200000.0
2009-09-11 18:55:00,63.903,63.908,63.897,63.9,22400000.0
2009-09-11 18:56:00,63.901,63.904,63.894,63.896,16000000.0
2009-09-11 18:57:00,63.915,63.926,63.915,63.925,19200000.0
2009-09-11 18:58:00,63.936,63.94,63.93,63.93,32000000.0
2009-09-11 18:59:00,63.927,63.931,63.918,63.918,32000000.0
2009-09-11 19:00:00,63.918,63.925,63.911,63.918,14400000.0
2009-09-11 19:01:00,63.918,63.924,63.913,63.917,19200000.0
2009-09-11 19:02:00,63.922,63.936,63.919,63.924,44400000.0
2009-09-11 19:03:00,63.938,63.94,63.936,63.938,14400000.0
2009-09-11 19:04:00,63.922,63.924,63.904,63.904,39400000.0
2009-09-11 19:05:00,63.9,63.901,63.895,63.901,22400000.0
2009-09-11 19:06:00,63.893,63.893,63.845,63.845,56000000.0
2009-09-11 19:07:00,63.842,63.845,63.838,63.841,35200000.0
2009-09-11 19:08:00,63.841,63.852,63.841,63.846,22400000.0
2009-09-11 19:09:00,63.846,63.846,63.818,63.818,46400000.0
2009-09-11 19:10:00,63.842,63.865,63.842,63.861,20800000.0
2009-09-11 19:11:00,63.866,63.866,63.849,63.859,30400000.0
2009-09-11 19:12:00,63.859,63.859,63.852,63.852,24000000.0
2009-09-11 19:13:00,63.842,63.843,63.833,63.837,30400000.0
2009-09-11 19:14:00,63.835,63.836,63.826,63.834,36800000.0
2009-09-11 19:15:00,63.856,63.867,63.855,63.866,25600000.0
2009-09-11 19:16:00,63.891,63.927,63.891,63.927,35200000.0
2009-09-11 19:17:00,63.932,63.932,63.901,63.91,12800000.0
2009-09-11 19:18:00,63.875,63.904,63.875,63.904,32000000.0
2009-09-11 19:19:00,63.913,63.936,63.913,63.936,26000000.0
2009-09-11 19:20:00,63.946,63.955,63.938,63.955,14400000.0
2009-09-11 19:21:00,63.95,63.95,63.94,63.94,17600000.0
2009-09-11 19:22:00,63.933,63.935,63.924,63.932,14400000.0
2009-09-11 19:23:00,63.919,63.919,63.908,63.909,12800000.0
2009-09-11 19:24:00,63.902,63.902,63.889,63.896,48400000.0
2009-09-11 19:25:00,63.883,63.892,63.881,63.892,49600000.0
2009-09-11 19:26:00,63.898,63.904,63.896,63.902,41600000.0
2009-09-11 19:27:00,63.896,63.907,63.896,63.906,27200000.0
2009-09-11 19:28:00,63.908,63.916,63.902,63.916,37200000.0
2009-09-11 19:29:00,63.913,63.914,63.905,63.905,33600000.0
2009-09-11 19:30:00,63.914,63.914,63.9,63.906,48000000.0
2009-09-11 19:31:00,63.907,63.916,63.902,63.905,20800000.0
2009-09-11 19:32:00,63.91,63.916,63.908,63.914,40400000.0
2009-09-11 19:33:00,63.924,63.944,63.924,63.94,32000000.0
2009-09-11 19:34:00,63.93,63.937,63.917,63.937,52800000.0
2009-09-11 19:35:00,63.928,63.934,63.906,63.926,25600000.0
2009-09-11 19:36:00,63.929,63.929,63.91,63.917,24000000.0
2009-09-11 19:37:00,63.913,63.913,63.899,63.904,30400000.0
2009-09-11 19:38:00,63.903,63.903,63.89,63.89,22400000.0
2009-09-11 19:39:00,63.891,63.891,63.885,63.891,11200000.0
2009-09-11 19:40:00,63.888,63.896,63.885,63.886,22400000.0
2009-09-11 19:41:00,63.881,63.887,63.879,63.882,11200000.0
2009-09-11 19:42:00,63.87,63.879,63.87,63.871,11200000.0
2009-09-11 19:43:00,63.858,63.861,63.851,63.861,19200000.0
2009-09-11 19:44:00,63.882,63.889,63.88,63.882,40400000.0
2009-09-11 19:45:00,63.875,63.875,63.852,63.852,12800000.0
2009-09-11 19:46:00,63.885,63.886,63.877,63.877,14400000.0
2009-09-11 19:47:00,63.887,63.897,63.885,63.897,22400000.0
2009-09-11 19:48:00,63.91,63.918,63.884,63.884,22400000.0
2009-09-11 19:49:00,63.87,63.872,63.865,63.872,30400000.0
2009-09-11 19:50:00,63.896,63.913,63.896,63.902,19200000.0
2009-09-11 19:51:00,63.897,63.897,63.891,63.892,16000000.0
2009-09-11 19:52:00,63.897,63.914,63.897,63.912,12800000.0
2009-09-11 19:53:00,63.924,63.924,63.919,63.919,12800000.0
2009-09-11 19:54:00,63.912,63.915,63.91,63.915,11200000.0
2009-09-11 19:55:00,63.907,63.913,63.898,63.91,36800000.0
2009-09-11 19:56:00,63.917,63.92,63.916,63.919,11200000.0
2009-09-11 19:57:00,63.912,63.912,63.873,63.873,16000000.0
2009-09-11 19:58:00,63.863,63.893,63.863,63.891,11200000.0
2009-09-11 19:59:00,63.888,63.889,63.882,63.885,20800000.0
2009-09-11 20:00:00,63.892,63.898,63.89,63.898,18000000.0
2009-09-11 20:01:00,63.897,63.902,63.897,63.902,11200000.0
2009-09-11 20:02:00,63.931,63.94,63.931,63.938,18000000.0
2009-09-11 20:03:00,63.94,63.949,63.94,63.948,28800000.0
2009-09-11 20:04:00,63.961,63.967,63.954,63.963,30400000.0
2009-09-11 20:05:00,63.941,63.945,63.936,63.939,19200000.0
2009-09-11 20:06:00,63.932,63.932,63.919,63.919,16000000.0
2009-09-11 20:07:00,63.917,63.935,63.917,63.924,12800000.0
2009-09-11 20:08:00,63.936,63.965,63.936,63.965,38400000.0
2009-09-11 20:09:00,63.969,63.975,63.964,63.966,65600000.0
2009-09-11 20:10:00,63.941,63.941,63.932,63.932,19200000.0
2009-09-11 20:11:00,63.927,63.927,63.913,63.916,28800000.0
2009-09-11 20:12:00,63.918,63.927,63.917,63.927,25000000.0
2009-09-11 20:13:00,63.933,63.955,63.933,63.944,27200000.0
2009-09-11 20:14:00,63.935,63.942,63.929,63.942,12800000.0
2009-09-11 20:15:00,63.94,63.949,63.939,63.949,11200000.0
2009-09-11 20:16:00,63.944,63.949,63.938,63.938,28800000.0
2009-09-11 20:17:00,63.948,63.957,63.941,63.945,33600000.0
2009-09-11 20:18:00,63.952,63.964,63.952,63.958,32000000.0
2009-09-11 20:19:00,63.951,63.954,63.936,63.936,12800000.0
2009-09-11 20:20:00,63.931,63.938,63.925,63.934,19200000.0
2009-09-11 20:21:00,63.938,63.951,63.938,63.949,8000000.0
2009-09-11 20:22:00,63.95,63.968,63.95,63.968,9600000.0
2009-09-11 20:23:00,63.967,63.968,63.957,63.957,10000000.0
2009-09-11 20:24:00,63.943,63.957,63.938,63.938,12800000.0
2009-09-11 20:25:00,63.949,63.95,63.933,63.933,14400000.0
2009-09-11 20:26:00,63.931,63.935,63.923,63.923,16000000.0
2009-09-11 20:27:00,63.923,63.933,63.922,63.925,14400000.0
2009-09-11 20:28:00,63.92,63.926,63.915,63.925,17600000.0
2009-09-11 20:29:00,63.921,63.941,63.921,63.941,16000000.0
2009-09-11 20:30:00,63.943,63.97,63.943,63.96,27200000.0
2009-09-11 20:31:00,63.98,63.993,63.98,63.986,12800000.0
2009-09-11 20:32:00,63.97,63.986,63.97,63.971,9600000.0
2009-09-11 20:33:00,63.96,63.97,63.958,63.963,16000000.0
2009-09-11 20:34:00,63.963,63.963,63.949,63.949,8000000.0
2009-09-11 20:35:00,63.952,63.961,63.952,63.961,14400000.0
2009-09-11 20:36:00,63.952,63.952,63.934,63.945,16400000.0
2009-09-11 20:37:00,63.942,63.962,63.942,63.962,12800000.0
2009-09-11 20:38:00,63.963,63.963,63.956,63.958,9600000.0
2009-09-11 20:39:00,63.955,63.964,63.955,63.964,14400000.0
2009-09-11 20:40:00,63.965,63.968,63.958,63.965,8000000.0
2009-09-11 20:41:00,63.963,63.963,63.953,63.958,11600000.0
2009-09-11 20:42:00,63.955,63.962,63.952,63.954,11200000.0
2009-09-11 20:43:00,63.938,63.946,63.934,63.945,11200000.0
2009-09-11 20:44:00,63.918,63.947,63.918,63.944,11600000.0
2009-09-11 20:45:00,63.949,63.954,63.947,63.949,12800000.0
2009-09-11 20:46:00,63.949,63.953,63.946,63.951,9600000.0
2009-09-11 20:47:00,63.958,63.968,63.955,63.966,12800000.0
2009-09-11 20:48:00,63.978,63.978,63.965,63.967,17600000.0
2009-09-11 20:49:00,63.967,63.972,63.957,63.97,18600000.0
2009-09-11 20:50:00,63.978,63.987,63.978,63.987,16000000.0
2009-09-11 20:51:00,63.978,63.982,63.973,63.973,28800000.0
2009-09-11 20:52:00,63.962,63.976,63.962,63.972,13600000.0
2009-09-11 20:53:00,63.979,63.984,63.979,63.979,11200000.0
2009-09-11 20:54:00,63.986,63.986,63.98,63.986,11200000.0
2009-09-11 20:55:00,63.999,63.999,63.991,63.991,16000000.0
2009-09-11 20:56:00,63.957,63.984,63.957,63.972,12800000.0
2009-09-11 20:57:00,63.981,63.981,63.965,63.965,22400000.0
2009-09-11 20:58:00,63.97,63.983,63.963,63.983,16000000.0
2009-09-11 20:59:00,63.974,63.992,63.974,63.992,8000000.0
2009-09-11 21:00:00,63.986,63.996,63.984,63.996,17600000.0
2009-09-11 21:01:00,63.988,63.99,63.983,63.99,17600000.0
2009-09-11 21:02:00,63.984,63.984,63.975,63.983,9600000.0
2009-09-11 21:03:00,63.976,63.978,63.97,63.976,9600000.0
2009-09-11 21:04:00,63.949,63.963,63.947,63.947,8000000.0
2009-09-11 21:05:00,63.972,63.975,63.964,63.975,14400000.0
2009-09-11 21:06:00,63.967,63.974,63.967,63.969,11200000.0
2009-09-11 21:07:00,63.969,63.969,63.95,63.958,14400000.0
2009-09-11 21:08:00,63.959,63.959,63.95,63.95,16000000.0
2009-09-11 21:09:00,63.95,63.952,63.945,63.945,22400000.0
2009-09-11 21:10:00,63.958,63.962,63.953,63.962,12800000.0
2009-09-11 21:11:00,63.969,63.969,63.964,63.967,17600000.0
2009-09-11 21:12:00,63.969,63.977,63.969,63.977,9600000.0
2009-09-11 21:13:00,63.976,63.984,63.973,63.984,12800000.0
2009-09-11 21:14:00,63.981,63.998,63.981,63.998,25600000.0
2009-09-11 21:15:00,64.014,64.014,64.008,64.01,32000000.0
2009-09-11 21:16:00,63.984,63.999,63.979,63.99,19200000.0
2009-09-11 21:17:00,64.01,64.015,64.009,64.015,17600000.0
2009-09-11 21:18:00,63.988,64.013,63.988,64.011,22400000.0
2009-09-11 21:19:00,64.014,64.014,64.006,64.006,12800000.0
2009-09-11 21:20:00,64.011,64.014,64.007,64.011,16000000.0
2009-09-11 21:21:00,64.017,64.035,64.017,64.035,8000000.0
2009-09-11 21:22:00,64.048,64.057,64.048,64.057,12800000.0
2009-09-11 21:23:00,64.057,64.066,64.045,64.059,16000000.0
2009-09-11 21:24:00,64.064,64.064,64.054,64.061,11200000.0
2009-09-11 21:25:00,64.037,64.041,64.028,64.039,17600000.0
2009-09-11 21:26:00,64.052,64.06,64.051,64.06,24400000.0
2009-09-11 21:27:00,64.059,64.059,64.048,64.058,22400000.0
2009-09-11 21:28:00,64.058,64.068,64.058,64.068,30800000.0
2009-09-11 21:29:00,64.071,64.077,64.067,64.067,27200000.0
2009-09-11 21:30:00,64.071,64.076,64.069,64.076,8000000.0
2009-09-11 21:31:00,64.074,64.076,64.071,64.075,16000000.0
2009-09-11 21:32:00,64.05,64.065,64.047,64.065,12800000.0
2009-09-11 21:33:00,64.076,64.076,64.068,64.068,8000000.0
2009-09-11 21:34:00,64.071,64.071,64.066,64.066,12800000.0
2009-09-11 21:35:00,64.058,64.058,64.041,64.043,14400000.0
2009-09-11 21:36:00,64.048,64.056,64.043,64.049,11200000.0
2009-09-11 21:37:00,64.037,64.044,64.021,64.044,16000000.0
2009-09-11 21:38:00,64.04,64.047,64.038,64.041,14400000.0
2009-09-11 21:39:00,64.031,64.043,64.031,64.043,11200000.0
2009-09-11 21:40:00,64.052,64.057,64.043,64.043,12800000.0
2009-09-11 21:41:00,64.04,64.044,64.032,64.032,13200000.0
2009-09-11 21:42:00,64.045,64.062,64.045,64.062,8000000.0
2009-09-11 21:43:00,64.071,64.089,64.071,64.078,12800000.0
2009-09-11 21:44:00,64.053,64.07,64.053,64.054,16000000.0
2009-09-11 21:45:00,64.067,64.067,64.031,64.033,17600000.0
2009-09-11 21:46:00,64.021,64.03,64.016,64.023,8000000.0
2009-09-11 21:47:00,64.029,64.04,64.022,64.04,11200000.0
2009-09-11 21:48:00,64.044,64.045,64.033,64.045,35200000.0
2009-09-11 21:49:00,64.037,64.038,64.032,64.034,12800000.0
2009-09-11 21:50:00,64.029,64.029,64.012,64.012,11200000.0
2009-09-11 21:51:00,64.009,64.014,63.997,63.997,17600000.0
2009-09-11 21:52:00,64.018,64.023,64.01,64.01,21800000.0
2009-09-11 21:53:00,64.011,64.015,64.004,64.011,24000000.0
2009-09-11 21:54:00,63.979,64.005,63.979,64.005,8400000.0
2009-09-11 21:55:00,64.013,64.014,63.999,64.011,12800000.0
2009-09-11 21:56:00,64.011,64.011,64.003,64.003,16000000.0
2009-09-11 21:57:00,63.987,63.991,63.982,63.983,11200000.0
2009-09-11 21:58:00,63.985,63.985,63.974,63.977,28800000.0
2009-09-11 21:59:00,63.974,63.98,63.97,63.978,35200000.0
2009-09-11 22:00:00,63.976,63.991,63.976,63.99,11200000.0
2009-09-11 22:01:00,63.987,63.987,63.959,63.965,19600000.0
2009-09-11 22:02:00,63.961,63.961,63.95,63.952,8000000.0
2009-09-11 22:03:00,63.932,63.951,63.932,63.951,18000000.0
2009-09-11 22:04:00,63.932,63.938,63.926,63.938,8000000.0
2009-09-11 22:05:00,63.952,63.96,63.952,63.96,17600000.0
2009-09-11 22:06:00,63.942,63.947,63.942,63.945,12800000.0
2009-09-11 22:07:00,63.943,63.943,63.928,63.928,16000000.0
2009-09-11 22:08:00,63.95,63.95,63.944,63.944,17600000.0
2009-09-11 22:09:00,63.928,63.94,63.927,63.94,12800000.0
2009-09-11 22:10:00,63.935,63.945,63.935,63.94,22800000.0
2009-09-11 22:11:00,63.933,63.945,63.926,63.945,11200000.0
2009-09-11 22:12:00,63.909,63.934,63.909,63.932,12800000.0
2009-09-11 22:13:00,63.942,63.942,63.922,63.934,16000000.0
2009-09-11 22:14:00,63.914,63.935,63.914,63.935,11200000.0
2009-09-11 22:15:00,63.952,63.961,63.951,63.961,14800000.0
2009-09-11 22:16:00,63.965,63.981,63.965,63.981,9600000.0
2009-09-11 22:17:00,63.972,63.974,63.963,63.963,19600000.0
2009-09-11 22:18:00,63.968,63.972,63.965,63.97,11200000.0
2009-09-11 22:19:00,63.954,63.954,63.945,63.949,12800000.0
2009-09-11 22:20:00,63.941,63.947,63.928,63.936,12800000.0
2009-09-11 22:21:00,63.93,63.933,63.927,63.927,11200000.0
2009-09-11 22:22:00,63.927,63.93,63.927,63.927,11200000.0
2009-09-11 22:23:00,63.927,63.928,63.921,63.921,9600000.0
2009-09-11 22:24:00,63.902,63.918,63.902,63.914,11200000.0
2009-09-11 22:25:00,63.913,63.913,63.899,63.899,16000000.0
2009-09-11 22:26:00,63.933,63.945,63.933,63.945,11200000.0
2009-09-11 22:27:00,63.937,63.943,63.932,63.943,12800000.0
2009-09-11 22:28:00,63.943,63.953,63.943,63.943,11200000.0
2009-09-11 22:29:00,63.957,63.957,63.941,63.943,16000000.0
2009-09-11 22:30:00,63.914,63.935,63.914,63.935,8000000.0
2009-09-11 22:31:00,63.944,63.95,63.944,63.947,11200000.0
2009-09-11 22:32:00,63.948,63.953,63.945,63.953,12800000.0
2009-09-11 22:33:00,63.945,63.949,63.939,63.941,33600000.0
2009-09-11 22:34:00,63.935,63.941,63.925,63.939,25600000.0
2009-09-11 22:35:00,63.95,63.95,63.928,63.928,32000000.0
2009-09-11 22:37:00,63.946,63.952,63.946,63.949,25600000.0
2009-09-11 22:38:00,63.949,63.949,63.936,63.936,19600000.0
2009-09-11 22:39:00,63.936,63.946,63.931,63.931,12000000.0
2009-09-11 22:40:00,63.93,63.93,63.917,63.917,16000000.0
2009-09-11 22:41:00,63.927,63.936,63.927,63.93,8000000.0
2009-09-11 22:42:00,63.931,63.94,63.931,63.936,9600000.0
2009-09-11 22:43:00,63.938,63.949,63.935,63.949,16000000.0
2009-09-11 22:44:00,63.933,63.941,63.933,63.941,8000000.0
2009-09-11 22:45:00,63.948,63.948,63.931,63.934,16000000.0
2009-09-11 22:46:00,63.939,63.939,63.923,63.932,12800000.0
2009-09-11 22:47:00,63.934,63.967,63.934,63.967,11200000.0
2009-09-11 22:48:00,63.998,64.006,63.985,63.992,17600000.0
2009-09-11 22:49:00,63.979,63.979,63.969,63.977,12800000.0
2009-09-11 22:50:00,63.976,63.978,63.971,63.978,12800000.0
2009-09-11 22:51:00,63.991,64.05,63.988,64.05,14400000.0
2009-09-11 22:52:00,64.062,64.087,64.062,64.087,11200000.0
2009-09-11 22:53:00,64.092,64.092,64.02,64.02,12800000.0
2009-09-11 22:54:00,64.017,64.024,64.007,64.024,12800000.0
2009-09-11 22:55:00,64.035,64.04,64.023,64.024,12800000.0
2009-09-11 22:56:00,64.027,64.031,64.02,64.031,10000000.0
2009-09-11 22:57:00,64.016,64.016,64.008,64.008,12800000.0
2009-09-11 22:58:00,64.029,64.05,64.029,64.048,14400000.0
2009-09-11 22:59:00,64.058,64.098,64.058,64.098,8000000.0
2009-09-13 23:00:00,63.636,63.651,63.627,63.651,17600000.0
2009-09-13 23:01:00,63.657,63.657,63.645,63.645,8000000.0
2009-09-13 23:02:00,64.046,64.046,63.683,63.683,8000000.0
2009-09-13 23:03:00,63.612,63.623,63.608,63.623,16000000.0
2009-09-13 23:04:00,63.618,63.628,63.618,63.624,14400000.0
2009-09-13 23:05:00,63.618,63.621,63.61,63.618,33600000.0
2009-09-13 23:06:00,63.609,63.615,63.609,63.615,12800000.0
2009-09-13 23:07:00,63.615,63.624,63.615,63.624,12800000.0
2009-09-13 23:08:00,63.627,63.638,63.622,63.622,16000000.0
2009-09-13 23:09:00,63.628,63.635,63.626,63.627,17600000.0
2009-09-13 23:10:00,63.631,63.633,63.617,63.633,12800000.0
2009-09-13 23:11:00,63.662,63.662,63.653,63.655,11200000.0
2009-09-13 23:12:00,63.657,63.657,63.65,63.65,20800000.0
2009-09-13 23:13:00,63.654,63.669,63.654,63.669,12800000.0
2009-09-13 23:14:00,63.667,63.674,63.667,63.674,11200000.0
2009-09-13 23:16:00,63.675,63.677,63.673,63.673,9600000.0
2009-09-13 23:17:00,63.674,63.693,63.674,63.682,12800000.0
2009-09-13 23:18:00,63.685,63.689,63.681,63.681,8000000.0
2009-09-13 23:19:00,63.699,63.699,63.686,63.696,12800000.0
2009-09-13 23:20:00,63.694,63.707,63.689,63.707,14800000.0
2009-09-13 23:21:00,63.702,63.724,63.702,63.724,16000000.0
2009-09-13 23:22:00,63.708,63.726,63.706,63.706,11200000.0
2009-09-13 23:23:00,63.708,63.709,63.701,63.701,11200000.0
2009-09-13 23:24:00,63.718,63.724,63.715,63.722,11200000.0
2009-09-13 23:25:00,63.723,63.729,63.721,63.727,17600000.0
2009-09-13 23:26:00,63.737,63.741,63.732,63.732,12800000.0
2009-09-13 23:27:00,63.737,63.744,63.737,63.744,11200000.0
2009-09-13 23:28:00,63.738,63.738,63.713,63.729,9600000.0
2009-09-13 23:29:00,63.745,63.748,63.745,63.745,12800000.0
2009-09-13 23:30:00,63.733,63.744,63.733,63.74,8000000.0
2009-09-13 23:32:00,63.746,63.746,63.723,63.723,9600000.0
2009-09-13 23:33:00,63.753,63.756,63.744,63.744,12800000.0
2009-09-13 23:34:00,63.76,63.762,63.758,63.761,8000000.0
2009-09-13 23:35:00,63.755,63.758,63.75,63.75,16000000.0
2009-09-13 23:36:00,63.761,63.761,63.752,63.756,9600000.0
2009-09-13 23:37:00,63.763,63.763,63.75,63.75,12800000.0
2009-09-13 23:38:00,63.754,63.767,63.754,63.762,11200000.0
2009-09-13 23:39:00,63.76,63.76,63.755,63.76,12800000.0
2009-09-13 23:40:00,63.755,63.755,63.733,63.74,35200000.0
2009-09-13 23:41:00,63.753,63.775,63.753,63.775,12800000.0
2009-09-13 23:42:00,63.749,63.762,63.749,63.762,9600000.0
2009-09-13 23:43:00,63.777,63.777,63.767,63.767,14400000.0
2009-09-13 23:44:00,63.731,63.745,63.731,63.743,11200000.0
2009-09-13 23:45:00,63.762,63.762,63.746,63.753,18000000.0
2009-09-13 23:46:00,63.749,63.761,63.734,63.752,11200000.0
2009-09-13 23:47:00,63.761,63.761,63.729,63.732,14400000.0
2009-09-13 23:48:00,63.741,63.762,63.74,63.762,8000000.0
2009-09-13 23:49:00,63.744,63.748,63.737,63.748,16000000.0
2009-09-13 23:50:00,63.768,63.778,63.768,63.772,12800000.0
2009-09-13 23:51:00,63.755,63.756,63.749,63.753,12800000.0
2009-09-13 23:52:00,63.752,63.755,63.74,63.75,12800000.0
2009-09-13 23:53:00,63.755,63.764,63.729,63.733,12800000.0
2009-09-13 23:54:00,63.723,63.723,63.63,63.639,14400000.0
2009-09-13 23:55:00,63.656,63.7,63.656,63.7,8000000.0
2009-09-13 23:56:00,63.693,63.707,63.693,63.694,12800000.0
2009-09-13 23:57:00,63.689,63.707,63.684,63.707,11200000.0
2009-09-13 23:58:00,63.7,63.705,63.69,63.69,8000000.0
2009-09-13 23:59:00,63.713,63.715,63.705,63.709,11200000.0
2009-09-14 00:00:00,63.734,63.765,63.734,63.765,17600000.0
2009-09-14 00:01:00,63.77,63.773,63.757,63.757,12800000.0
2009-09-14 00:02:00,63.743,63.743,63.692,63.719,11200000.0
2009-09-14 00:03:00,63.7,63.7,63.677,63.677,12800000.0
2009-09-14 00:04:00,63.663,63.685,63.663,63.682,9600000.0
2009-09-14 00:05:00,63.677,63.691,63.675,63.675,16000000.0
2009-09-14 00:06:00,63.672,63.693,63.672,63.675,11200000.0
2009-09-14 00:07:00,63.679,63.687,63.677,63.687,14400000.0
2009-09-14 00:08:00,63.68,63.68,63.659,63.662,11200000.0
2009-09-14 00:09:00,63.57,63.68,63.57,63.68,16800000.0
2009-09-14 00:10:00,63.675,63.675,63.618,63.618,34000000.0
2009-09-14 00:11:00,63.62,63.629,63.615,63.628,16000000.0
2009-09-14 00:12:00,63.609,63.64,63.609,63.636,12800000.0
2009-09-14 00:13:00,63.641,63.647,63.639,63.647,14400000.0
2009-09-14 00:14:00,63.648,63.651,63.644,63.646,24000000.0
2009-09-14 00:15:00,63.642,63.642,63.634,63.635,28800000.0
2009-09-14 00:16:00,63.642,63.642,63.628,63.628,14400000.0
2009-09-14 00:17:00,63.627,63.652,63.627,63.632,17600000.0
2009-09-14 00:18:00,63.646,63.659,63.646,63.657,12800000.0
2009-09-14 00:19:00,63.671,63.686,63.671,63.686,12800000.0
2009-09-14 00:20:00,63.682,63.704,63.681,63.704,17600000.0
2009-09-14 00:21:00,63.693,63.703,63.693,63.703,14400000.0
2009-09-14 00:22:00,63.684,63.699,63.681,63.681,17600000.0
2009-09-14 00:23:00,63.68,63.688,63.679,63.688,8000000.0
2009-09-14 00:24:00,63.703,63.703,63.682,63.683,8000000.0
2009-09-14 00:25:00,63.685,63.694,63.668,63.694,16000000.0
2009-09-14 00:26:00,63.698,63.701,63.692,63.692,9600000.0
2009-09-14 00:27:00,63.708,63.72,63.694,63.698,16000000.0
2009-09-14 00:28:00,63.692,63.692,63.681,63.682,32000000.0
2009-09-14 00:29:00,63.651,63.666,63.642,63.647,12800000.0
2009-09-14 00:30:00,63.685,63.706,63.685,63.706,11200000.0
2009-09-14 00:31:00,63.711,63.733,63.711,63.733,7400000.0
2009-09-14 00:32:00,63.731,63.738,63.722,63.726,12800000.0
2009-09-14 00:33:00,63.711,63.716,63.71,63.711,12800000.0
2009-09-14 00:34:00,63.714,63.714,63.7,63.703,19200000.0
2009-09-14 00:35:00,63.704,63.712,63.694,63.697,28800000.0
2009-09-14 00:36:00,63.7,63.703,63.689,63.689,14400000.0
2009-09-14 00:37:00,63.692,63.692,63.678,63.678,12800000.0
2009-09-14 00:38:00,63.676,63.676,63.566,63.651,12800000.0
2009-09-14 00:39:00,63.632,63.653,63.632,63.645,12800000.0
2009-09-14 00:40:00,63.65,63.656,63.644,63.65,11200000.0
2009-09-14 00:41:00,63.653,63.657,63.644,63.644,12800000.0
2009-09-14 00:42:00,63.638,63.655,63.638,63.651,12800000.0
2009-09-14 00:43:00,63.629,63.638,63.629,63.634,11200000.0
2009-09-14 00:44:00,63.629,63.636,63.617,63.631,8000000.0
2009-09-14 00:45:00,63.584,63.584,63.558,63.558,11200000.0
2009-09-14 00:46:00,63.555,63.564,63.549,63.564,9600000.0
2009-09-14 00:47:00,63.536,63.544,63.53,63.53,12800000.0
2009-09-14 00:48:00,63.517,63.52,63.511,63.511,11200000.0
2009-09-14 00:49:00,63.51,63.52,63.509,63.516,16000000.0
2009-09-14 00:50:00,63.529,63.535,63.526,63.535,22400000.0
2009-09-14 00:51:00,63.525,63.529,63.518,63.529,17600000.0
2009-09-14 00:52:00,63.517,63.523,63.512,63.512,11200000.0
2009-09-14 00:53:00,63.517,63.534,63.517,63.527,8000000.0
2009-09-14 00:54:00,63.54,63.558,63.54,63.556,11200000.0
2009-09-14 00:55:00,63.567,63.58,63.567,63.579,28800000.0
2009-09-14 00:56:00,63.583,63.584,63.574,63.575,12800000.0
2009-09-14 00:57:00,63.581,63.585,63.577,63.577,11200000.0
2009-09-14 00:58:00,63.581,63.59,63.58,63.586,12800000.0
2009-09-14 00:59:00,63.61,63.615,63.608,63.615,11200000.0
2009-09-14 01:00:00,63.606,63.628,63.606,63.628,16000000.0
2009-09-14 01:01:00,63.618,63.627,63.605,63.627,17600000.0
2009-09-14 01:02:00,63.64,63.643,63.634,63.643,11200000.0
2009-09-14 01:03:00,63.629,63.629,63.61,63.616,22400000.0
2009-09-14 01:04:00,63.625,63.625,63.611,63.614,12800000.0
2009-09-14 01:05:00,63.603,63.603,63.545,63.545,30800000.0
2009-09-14 01:06:00,63.552,63.57,63.552,63.57,12800000.0
2009-09-14 01:07:00,63.572,63.581,63.57,63.581,11200000.0
2009-09-14 01:08:00,63.572,63.579,63.566,63.572,16000000.0
2009-09-14 01:09:00,63.572,63.592,63.572,63.592,16000000.0
2009-09-14 01:10:00,63.578,63.582,63.558,63.575,12800000.0
2009-09-14 01:11:00,63.6,63.615,63.6,63.615,11200000.0
2009-09-14 01:12:00,63.606,63.606,63.598,63.602,8000000.0
2009-09-14 01:13:00,63.616,63.616,63.6,63.615,17600000.0
2009-09-14 01:14:00,63.62,63.62,63.612,63.612,9600000.0
2009-09-14 01:15:00,63.587,63.602,63.561,63.561,17600000.0
2009-09-14 01:16:00,63.606,63.632,63.606,63.617,26400000.0
2009-09-14 01:17:00,63.626,63.631,63.617,63.617,11200000.0
2009-09-14 01:18:00,63.607,63.627,63.607,63.627,12800000.0
2009-09-14 01:19:00,63.636,63.643,63.629,63.629,11200000.0
2009-09-14 01:20:00,63.638,63.638,63.616,63.62,19200000.0
2009-09-14 01:21:00,63.613,63.619,63.612,63.614,8000000.0
2009-09-14 01:22:00,63.601,63.607,63.594,63.602,12800000.0
2009-09-14 01:23:00,63.61,63.61,63.595,63.606,16000000.0
2009-09-14 01:24:00,63.611,63.617,63.608,63.617,12800000.0
2009-09-14 01:25:00,63.63,63.633,63.627,63.629,11200000.0
2009-09-14 01:26:00,63.636,63.65,63.623,63.65,14400000.0
2009-09-14 01:27:00,63.644,63.644,63.63,63.63,12800000.0
2009-09-14 01:28:00,63.633,63.634,63.626,63.634,14400000.0
2009-09-14 01:29:00,63.611,63.611,63.586,63.591,16000000.0
2009-09-14 01:30:00,63.629,63.633,63.619,63.619,11200000.0
2009-09-14 01:31:00,63.621,63.624,63.615,63.624,8000000.0
2009-09-14 01:32:00,63.63,63.633,63.627,63.632,12800000.0
2009-09-14 01:33:00,63.624,63.638,63.622,63.638,11200000.0
2009-09-14 01:34:00,63.641,63.641,63.634,63.637,24000000.0
2009-09-14 01:35:00,63.625,63.633,63.592,63.592,12800000.0
2009-09-14 01:36:00,63.633,63.633,63.624,63.63,14400000.0
2009-09-14 01:37:00,63.621,63.632,63.621,63.628,16000000.0
2009-09-14 01:38:00,63.63,63.63,63.609,63.618,17600000.0
2009-09-14 01:39:00,63.623,63.635,63.623,63.629,14400000.0
2009-09-14 01:40:00,63.635,63.64,63.635,63.64,25600000.0
2009-09-14 01:41:00,63.624,63.624,63.603,63.619,12800000.0
2009-09-14 01:42:00,63.62,63.62,63.599,63.599,12800000.0
2009-09-14 01:43:00,63.61,63.633,63.61,63.633,12800000.0
2009-09-14 01:44:00,63.627,63.627,63.598,63.598,11200000.0
2009-09-14 01:45:00,63.585,63.635,63.585,63.635,12800000.0
2009-09-14 01:46:00,63.631,63.631,63.625,63.627,9600000.0
2009-09-14 01:47:00,63.638,63.651,63.638,63.65,19200000.0
2009-09-14 01:48:00,63.663,63.666,63.649,63.649,12800000.0
2009-09-14 01:49:00,63.644,63.649,63.64,63.644,12800000.0
2009-09-14 01:50:00,63.648,63.655,63.648,63.655,14400000.0
2009-09-14 01:51:00,63.651,63.661,63.651,63.661,17600000.0
2009-09-14 01:52:00,63.662,63.662,63.651,63.66,20800000.0
2009-09-14 01:53:00,63.649,63.651,63.641,63.646,17600000.0
2009-09-14 01:54:00,63.646,63.646,63.634,63.638,12800000.0
2009-09-14 01:55:00,63.597,63.616,63.586,63.602,11200000.0
2009-09-14 01:56:00,63.625,63.625,63.587,63.587,12800000.0
2009-09-14 01:57:00,63.615,63.63,63.615,63.63,19200000.0
2009-09-14 01:58:00,63.628,63.636,63.626,63.636,10600000.0
2009-09-14 01:59:00,63.639,63.655,63.639,63.649,11200000.0
2009-09-14 02:00:00,63.662,63.671,63.662,63.666,11200000.0
2009-09-14 02:01:00,63.692,63.717,63.692,63.712,11200000.0
2009-09-14 02:02:00,63.711,63.714,63.708,63.714,19200000.0
2009-09-14 02:03:00,63.726,63.737,63.724,63.724,12800000.0
2009-09-14 02:04:00,63.728,63.728,63.713,63.713,11200000.0
2009-09-14 02:05:00,63.708,63.708,63.691,63.691,12800000.0
2009-09-14 02:06:00,63.67,63.672,63.645,63.645,17600000.0
2009-09-14 02:07:00,63.635,63.65,63.635,63.65,20800000.0
2009-09-14 02:08:00,63.638,63.638,63.622,63.622,17000000.0
2009-09-14 02:09:00,63.625,63.641,63.625,63.637,14400000.0
2009-09-14 02:10:00,63.648,63.652,63.629,63.629,12800000.0
2009-09-14 02:11:00,63.633,63.638,63.622,63.638,12800000.0
2009-09-14 02:12:00,63.627,63.632,63.624,63.632,19200000.0
2009-09-14 02:13:00,63.608,63.613,63.604,63.608,9600000.0
2009-09-14 02:14:00,63.596,63.598,63.579,63.579,12200000.0
2009-09-14 02:15:00,63.555,63.572,63.555,63.571,11200000.0
2009-09-14 02:16:00,63.563,63.563,63.549,63.561,12800000.0
2009-09-14 02:17:00,63.568,63.577,63.565,63.577,12800000.0
2009-09-14 02:18:00,63.592,63.592,63.577,63.584,12800000.0
2009-09-14 02:19:00,63.571,63.571,63.546,63.553,25600000.0
2009-09-14 02:20:00,63.551,63.575,63.551,63.572,14400000.0
2009-09-14 02:21:00,63.553,63.562,63.543,63.562,17600000.0
2009-09-14 02:22:00,63.559,63.569,63.546,63.546,16000000.0
2009-09-14 02:23:00,63.53,63.556,63.53,63.556,14400000.0
2009-09-14 02:24:00,63.572,63.577,63.561,63.561,12800000.0
2009-09-14 02:25:00,63.553,63.559,63.541,63.559,24000000.0
2009-09-14 02:26:00,63.551,63.551,63.529,63.532,11200000.0
2009-09-14 02:27:00,63.515,63.52,63.496,63.496,12800000.0
2009-09-14 02:28:00,63.48,63.489,63.48,63.489,8000000.0
2009-09-14 02:29:00,63.471,63.483,63.471,63.48,11200000.0
2009-09-14 02:30:00,63.487,63.498,63.487,63.492,16000000.0
2009-09-14 02:31:00,63.494,63.494,63.464,63.467,14400000.0
2009-09-14 02:32:00,63.457,63.457,63.436,63.436,12800000.0
2009-09-14 02:33:00,63.436,63.439,63.431,63.431,14400000.0
2009-09-14 02:34:00,63.416,63.427,63.407,63.424,11200000.0
2009-09-14 02:35:00,63.44,63.46,63.44,63.457,12800000.0
2009-09-14 02:36:00,63.467,63.467,63.443,63.447,16400000.0
2009-09-14 02:37:00,63.439,63.439,63.425,63.428,12800000.0
2009-09-14 02:38:00,63.437,63.437,63.418,63.418,8000000.0
2009-09-14 02:39:00,63.424,63.424,63.41,63.417,19200000.0
2009-09-14 02:40:00,63.402,63.418,63.402,63.416,11200000.0
2009-09-14 02:41:00,63.413,63.422,63.413,63.417,12800000.0
2009-09-14 02:42:00,63.429,63.432,63.424,63.431,11200000.0
2009-09-14 02:43:00,63.425,63.432,63.424,63.424,25600000.0
2009-09-14 02:44:00,63.39,63.393,63.386,63.393,17600000.0
2009-09-14 02:45:00,63.398,63.4,63.381,63.381,9600000.0
2009-09-14 02:46:00,63.362,63.362,63.356,63.358,17600000.0
2009-09-14 02:47:00,63.352,63.352,63.339,63.339,8000000.0
2009-09-14 02:48:00,63.329,63.346,63.329,63.346,11200000.0
2009-09-14 02:49:00,63.345,63.356,63.345,63.354,12800000.0
2009-09-14 02:50:00,63.363,63.373,63.362,63.371,16000000.0
2009-09-14 02:51:00,63.361,63.371,63.355,63.371,16000000.0
2009-09-14 02:52:00,63.37,63.371,63.364,63.364,11200000.0
2009-09-14 02:53:00,63.363,63.379,63.363,63.379,12800000.0
2009-09-14 02:54:00,63.373,63.385,63.373,63.373,30400000.0
2009-09-14 02:55:00,63.363,63.402,63.363,63.402,12800000.0
2009-09-14 02:56:00,63.388,63.398,63.387,63.398,22400000.0
2009-09-14 02:57:00,63.415,63.427,63.415,63.417,11200000.0
2009-09-14 02:58:00,63.413,63.413,63.391,63.408,17600000.0
2009-09-14 02:59:00,63.396,63.396,63.368,63.368,16000000.0
2009-09-14 03:00:00,63.367,63.377,63.367,63.371,11200000.0
2009-09-14 03:01:00,63.362,63.362,63.329,63.331,12800000.0
2009-09-14 03:02:00,63.318,63.329,63.318,63.323,11200000.0
2009-09-14 03:03:00,63.323,63.329,63.318,63.32,12800000.0
2009-09-14 03:04:00,63.315,63.315,63.277,63.277,28800000.0
2009-09-14 03:05:00,63.247,63.258,63.247,63.254,11200000.0
2009-09-14 03:06:00,63.238,63.243,63.218,63.218,8400000.0
2009-09-14 03:07:00,63.206,63.22,63.206,63.218,11200000.0
2009-09-14 03:08:00,63.237,63.253,63.237,63.238,17600000.0
2009-09-14 03:09:00,63.227,63.231,63.212,63.214,22400000.0
2009-09-14 03:10:00,63.211,63.223,63.211,63.219,16000000.0
2009-09-14 03:11:00,63.225,63.24,63.225,63.236,11200000.0
2009-09-14 03:12:00,63.253,63.259,63.241,63.241,12800000.0
2009-09-14 03:13:00,63.212,63.212,63.17,63.171,9600000.0
2009-09-14 03:14:00,63.16,63.16,63.13,63.13,11200000.0
2009-09-14 03:15:00,63.111,63.111,63.076,63.092,8000000.0
2009-09-14 03:16:00,63.088,63.089,63.074,63.074,11200000.0
2009-09-14 03:17:00,63.1,63.116,63.1,63.105,12800000.0
2009-09-14 03:18:00,63.126,63.145,63.126,63.142,12800000.0
2009-09-14 03:19:00,63.141,63.164,63.141,63.164,11200000.0
2009-09-14 03:20:00,63.156,63.159,63.143,63.159,12800000.0
2009-09-14 03:21:00,63.174,63.202,63.084,63.202,12800000.0
2009-09-14 03:22:00,63.204,63.211,63.204,63.211,12800000.0
2009-09-14 03:23:00,63.2,63.219,63.2,63.21,14400000.0
2009-09-14 03:24:00,63.183,63.191,63.175,63.188,28800000.0
2009-09-14 03:25:00,63.177,63.177,63.143,63.163,19200000.0
2009-09-14 03:26:00,63.159,63.198,63.152,63.198,12800000.0
2009-09-14 03:27:00,63.207,63.211,63.192,63.192,12800000.0
2009-09-14 03:28:00,63.187,63.187,63.15,63.15,8000000.0
2009-09-14 03:29:00,63.141,63.141,63.105,63.105,11200000.0
2009-09-14 03:30:00,63.101,63.119,63.101,63.119,12800000.0
2009-09-14 03:31:00,63.103,63.105,63.081,63.081,32000000.0
2009-09-14 03:32:00,63.073,63.092,63.063,63.092,16000000.0
2009-09-14 03:33:00,63.09,63.103,63.09,63.103,3200000.0
2009-09-14 03:34:00,63.112,63.119,63.096,63.118,16000000.0
2009-09-14 03:35:00,63.127,63.146,63.127,63.146,8000000.0
2009-09-14 03:36:00,63.106,63.137,63.106,63.137,8000000.0
2009-09-14 03:37:00,63.152,63.171,63.152,63.156,17600000.0
2009-09-14 03:38:00,63.168,63.172,63.15,63.15,14400000.0
2009-09-14 03:39:00,63.156,63.163,63.156,63.156,17600000.0
2009-09-14 03:40:00,63.155,63.155,63.139,63.142,12800000.0
2009-09-14 03:41:00,63.13,63.131,63.124,63.124,12800000.0
2009-09-14 03:42:00,63.086,63.138,63.086,63.108,17600000.0
2009-09-14 03:43:00,63.096,63.102,63.093,63.102,14400000.0
2009-09-14 03:44:00,63.111,63.111,63.096,63.105,28800000.0
2009-09-14 03:45:00,63.104,63.104,63.096,63.096,24000000.0
2009-09-14 03:46:00,63.077,63.089,63.076,63.086,14400000.0
2009-09-14 03:47:00,63.091,63.101,63.091,63.093,12800000.0
2009-09-14 03:48:00,63.102,63.102,63.091,63.1,16000000.0
2009-09-14 03:49:00,63.092,63.103,63.092,63.103,33600000.0
2009-09-14 03:50:00,63.116,63.116,63.017,63.017,16000000.0
2009-09-14 03:51:00,63.098,63.117,63.091,63.109,11200000.0
2009-09-14 03:52:00,63.109,63.109,63.096,63.096,14400000.0
2009-09-14 03:53:00,63.095,63.103,63.083,63.086,11200000.0
2009-09-14 03:54:00,63.075,63.105,63.073,63.096,16000000.0
2009-09-14 03:55:00,63.108,63.108,63.089,63.089,9600000.0
2009-09-14 03:56:00,63.1,63.102,63.087,63.088,12800000.0
2009-09-14 03:57:00,63.088,63.095,63.057,63.067,11200000.0
2009-09-14 03:58:00,63.069,63.076,63.066,63.076,12800000.0
2009-09-14 03:59:00,63.074,63.084,63.072,63.076,17600000.0
2009-09-14 04:00:00,63.086,63.091,63.079,63.091,11200000.0
2009-09-14 04:01:00,63.091,63.107,63.091,63.107,8000000.0
2009-09-14 04:02:00,63.121,63.131,63.112,63.114,11200000.0
2009-09-14 04:03:00,63.115,63.134,63.115,63.13,12800000.0
2009-09-14 04:04:00,63.13,63.139,63.109,63.139,8000000.0
2009-09-14 04:05:00,63.149,63.149,63.111,63.124,14400000.0
2009-09-14 04:06:00,63.098,63.116,63.089,63.116,12800000.0
2009-09-14 04:07:00,63.11,63.111,63.091,63.11,12800000.0
2009-09-14 04:08:00,63.106,63.111,63.102,63.11,12800000.0
2009-09-14 04:09:00,63.106,63.113,63.104,63.106,12800000.0
2009-09-14 04:10:00,63.093,63.094,63.082,63.09,16000000.0
2009-09-14 04:11:00,63.084,63.084,63.058,63.058,8000000.0
2009-09-14 04:12:00,63.049,63.057,63.046,63.054,15200000.0
2009-09-14 04:13:00,63.045,63.058,63.042,63.051,11200000.0
2009-09-14 04:14:00,63.038,63.048,63.037,63.048,9600000.0
2009-09-14 04:15:00,63.048,63.057,63.048,63.051,11200000.0
2009-09-14 04:16:00,63.062,63.067,63.059,63.059,14400000.0
2009-09-14 04:17:00,63.076,63.085,63.072,63.085,9600000.0
2009-09-14 04:18:00,63.092,63.1,63.089,63.089,12800000.0
2009-09-14 04:19:00,63.077,63.087,63.059,63.087,34600000.0
2009-09-14 04:20:00,63.069,63.098,63.069,63.083,12800000.0
2009-09-14 04:21:00,63.096,63.097,63.083,63.083,11200000.0
2009-09-14 04:22:00,63.091,63.095,63.088,63.092,12800000.0
2009-09-14 04:23:00,63.087,63.089,63.083,63.089,9600000.0
2009-09-14 04:24:00,63.086,63.093,63.085,63.086,16000000.0
2009-09-14 04:25:00,63.07,63.093,63.07,63.093,8000000.0
2009-09-14 04:26:00,63.085,63.095,63.085,63.087,12800000.0
2009-09-14 04:27:00,63.089,63.091,63.083,63.087,9600000.0
2009-09-14 04:28:00,63.072,63.081,63.062,63.068,12800000.0
2009-09-14 04:29:00,63.082,63.091,63.082,63.091,8000000.0
2009-09-14 04:30:00,63.088,63.088,63.083,63.083,12800000.0
2009-09-14 04:31:00,63.072,63.088,63.069,63.088,9600000.0
2009-09-14 04:32:00,63.089,63.095,63.089,63.094,11600000.0
2009-09-14 04:33:00,63.092,63.102,63.089,63.102,12800000.0
2009-09-14 04:34:00,63.094,63.095,63.088,63.094,17600000.0
2009-09-14 04:35:00,63.099,63.099,63.081,63.083,11200000.0
2009-09-14 04:36:00,63.066,63.066,63.051,63.053,11200000.0
2009-09-14 04:37:00,63.044,63.065,63.044,63.06,11200000.0
2009-09-14 04:38:00,63.046,63.05,63.034,63.041,16000000.0
2009-09-14 04:39:00,63.049,63.049,63.028,63.028,14400000.0
2009-09-14 04:40:00,63.031,63.033,63.022,63.03,12800000.0
2009-09-14 04:41:00,63.022,63.03,63.022,63.028,8000000.0
2009-09-14 04:42:00,63.03,63.039,63.03,63.039,12800000.0
2009-09-14 04:43:00,63.044,63.05,63.044,63.05,9600000.0
2009-09-14 04:44:00,63.044,63.047,63.039,63.039,12800000.0
2009-09-14 04:45:00,63.031,63.035,63.031,63.031,11200000.0
2009-09-14 04:46:00,63.03,63.035,63.03,63.032,12800000.0
2009-09-14 04:47:00,63.04,63.057,63.032,63.057,20800000.0
2009-09-14 04:48:00,63.067,63.078,63.062,63.078,11200000.0
2009-09-14 04:49:00,63.076,63.086,63.072,63.086,12800000.0
2009-09-14 04:50:00,63.078,63.085,63.063,63.07,17600000.0
2009-09-14 04:51:00,63.063,63.069,63.063,63.068,16000000.0
2009-09-14 04:52:00,63.019,63.066,63.019,63.054,12800000.0
2009-09-14 04:53:00,63.065,63.075,63.065,63.075,12800000.0
2009-09-14 04:54:00,63.077,63.081,63.063,63.079,33600000.0
2009-09-14 04:55:00,63.089,63.089,63.075,63.075,14400000.0
2009-09-14 04:56:00,63.084,63.084,63.062,63.062,16000000.0
2009-09-14 04:57:00,63.072,63.077,63.072,63.076,8000000.0
2009-09-14 04:58:00,63.072,63.075,63.072,63.075,8000000.0
2009-09-14 04:59:00,63.076,63.076,63.058,63.069,17600000.0
2009-09-14 05:00:00,63.063,63.068,63.047,63.047,8000000.0
2009-09-14 05:01:00,63.047,63.056,63.047,63.049,14400000.0
2009-09-14 05:02:00,63.036,63.036,63.031,63.036,12800000.0
2009-09-14 05:03:00,63.051,63.052,63.046,63.046,9600000.0
2009-09-14 05:04:00,63.013,63.042,63.013,63.042,12800000.0
2009-09-14 05:05:00,63.044,63.047,63.037,63.039,12800000.0
2009-09-14 05:06:00,63.034,63.04,63.033,63.04,12800000.0
2009-09-14 05:07:00,63.045,63.045,63.033,63.033,11200000.0
2009-09-14 05:08:00,63.047,63.047,63.036,63.042,14400000.0
2009-09-14 05:09:00,63.042,63.045,63.03,63.03,12800000.0
2009-09-14 05:10:00,63.039,63.039,63.033,63.034,12800000.0
2009-09-14 05:11:00,63.035,63.045,63.027,63.033,17600000.0
2009-09-14 05:12:00,63.041,63.041,63.028,63.028,11200000.0
2009-09-14 05:13:00,63.039,63.039,63.03,63.035,12800000.0
2009-09-14 05:14:00,63.026,63.038,63.023,63.038,16000000.0
2009-09-14 05:15:00,63.033,63.033,63.028,63.031,8000000.0
2009-09-14 05:16:00,63.029,63.03,63.017,63.017,16000000.0
2009-09-14 05:17:00,63.029,63.032,63.025,63.025,9600000.0
2009-09-14 05:18:00,63.029,63.035,63.029,63.032,8000000.0
2009-09-14 05:19:00,63.025,63.038,63.024,63.033,16000000.0
2009-09-14 05:20:00,63.038,63.047,63.036,63.04,11200000.0
2009-09-14 05:21:00,63.04,63.04,63.035,63.039,19200000.0
2009-09-14 05:22:00,63.038,63.046,63.038,63.046,25600000.0
2009-09-14 05:23:00,63.052,63.068,63.052,63.067,43200000.0
2009-09-14 05:24:00,63.073,63.073,63.046,63.061,32000000.0
2009-09-14 05:25:00,63.086,63.094,63.068,63.094,25600000.0
2009-09-14 05:26:00,63.107,63.114,63.097,63.1,33600000.0
2009-09-14 05:27:00,63.097,63.103,63.093,63.099,12800000.0
2009-09-14 05:28:00,63.086,63.096,63.086,63.096,11200000.0
2009-09-14 05:29:00,63.099,63.103,63.098,63.099,8000000.0
2009-09-14 05:30:00,63.08,63.106,63.08,63.093,16000000.0
2009-09-14 05:31:00,63.092,63.107,63.092,63.106,11200000.0
2009-09-14 05:32:00,63.101,63.101,63.08,63.08,12800000.0
2009-09-14 05:33:00,63.074,63.074,63.066,63.066,11200000.0
2009-09-14 05:34:00,63.049,63.062,63.049,63.062,16000000.0
2009-09-14 05:35:00,63.064,63.073,63.064,63.073,11200000.0
2009-09-14 05:36:00,63.076,63.077,63.071,63.071,9600000.0
2009-09-14 05:37:00,63.076,63.098,63.076,63.098,11200000.0
2009-09-14 05:38:00,63.087,63.095,63.086,63.089,11200000.0
2009-09-14 05:39:00,63.097,63.11,63.097,63.099,12800000.0
2009-09-14 05:40:00,63.111,63.111,63.102,63.102,12800000.0
2009-09-14 05:41:00,63.106,63.112,63.102,63.109,11200000.0
2009-09-14 05:42:00,63.118,63.124,63.118,63.124,19200000.0
2009-09-14 05:43:00,63.131,63.131,63.117,63.117,9600000.0
2009-09-14 05:44:00,63.117,63.124,63.117,63.118,14400000.0
2009-09-14 05:45:00,63.11,63.116,63.09,63.09,11200000.0
2009-09-14 05:46:00,63.128,63.135,63.126,63.126,16000000.0
2009-09-14 05:47:00,63.106,63.109,63.096,63.097,12800000.0
2009-09-14 05:48:00,63.13,63.13,63.119,63.119,11200000.0
2009-09-14 05:49:00,63.135,63.16,63.135,63.154,22800000.0
2009-09-14 05:50:00,63.175,63.185,63.162,63.162,12800000.0
2009-09-14 05:51:00,63.162,63.162,63.15,63.15,17600000.0
2009-09-14 05:52:00,63.15,63.156,63.15,63.154,16000000.0
2009-09-14 05:53:00,63.142,63.158,63.138,63.152,12800000.0
2009-09-14 05:54:00,63.161,63.161,63.147,63.147,6400000.0
2009-09-14 05:55:00,63.148,63.152,63.146,63.152,8000000.0
2009-09-14 05:56:00,63.153,63.153,63.149,63.153,17600000.0
2009-09-14 05:57:00,63.143,63.143,63.128,63.134,8000000.0
2009-09-14 05:58:00,63.144,63.144,63.137,63.144,19200000.0
2009-09-14 05:59:00,63.123,63.142,63.12,63.142,11200000.0
2009-09-14 06:00:00,63.153,63.154,63.141,63.142,35600000.0
2009-09-14 06:01:00,63.149,63.149,63.14,63.14,28800000.0
2009-09-14 06:02:00,63.144,63.162,63.144,63.154,11200000.0
2009-09-14 06:03:00,63.158,63.17,63.158,63.169,16000000.0
2009-09-14 06:04:00,63.171,63.172,63.153,63.166,12800000.0
2009-09-14 06:05:00,63.155,63.162,63.149,63.162,8000000.0
2009-09-14 06:06:00,63.162,63.168,63.155,63.165,24000000.0
2009-09-14 06:07:00,63.163,63.164,63.158,63.164,22400000.0
2009-09-14 06:08:00,63.12,63.164,63.12,63.164,17600000.0
2009-09-14 06:09:00,63.166,63.172,63.166,63.172,11200000.0
2009-09-14 06:10:00,63.177,63.197,63.177,63.193,12800000.0
2009-09-14 06:11:00,63.195,63.195,63.175,63.175,35200000.0
2009-09-14 06:12:00,63.171,63.172,63.159,63.172,11200000.0
2009-09-14 06:13:00,63.17,63.194,63.17,63.194,8000000.0
2009-09-14 06:14:00,63.196,63.196,63.185,63.191,17600000.0
2009-09-14 06:15:00,63.191,63.206,63.191,63.204,16000000.0
2009-09-14 06:16:00,63.188,63.202,63.175,63.175,12800000.0
2009-09-14 06:17:00,63.205,63.205,63.2,63.205,8000000.0
2009-09-14 06:18:00,63.208,63.219,63.208,63.213,12800000.0
2009-09-14 06:19:00,63.203,63.212,63.201,63.201,12800000.0
2009-09-14 06:20:00,63.205,63.205,63.197,63.197,11200000.0
2009-09-14 06:21:00,63.209,63.214,63.204,63.212,14400000.0
2009-09-14 06:22:00,63.19,63.204,63.187,63.189,16400000.0
2009-09-14 06:23:00,63.202,63.213,63.202,63.208,11200000.0
2009-09-14 06:24:00,63.207,63.215,63.207,63.215,14400000.0
2009-09-14 06:25:00,63.212,63.216,63.209,63.216,12800000.0
2009-09-14 06:26:00,63.178,63.203,63.178,63.203,8000000.0
2009-09-14 06:27:00,63.187,63.204,63.182,63.182,12800000.0
2009-09-14 06:28:00,63.177,63.201,63.177,63.19,16000000.0
2009-09-14 06:29:00,63.215,63.215,63.208,63.209,8000000.0
2009-09-14 06:30:00,63.204,63.205,63.199,63.205,27200000.0
2009-09-14 06:31:00,63.208,63.214,63.206,63.212,30400000.0
2009-09-14 06:32:00,63.204,63.21,63.2,63.21,22800000.0
2009-09-14 06:33:00,63.217,63.221,63.214,63.221,24000000.0
2009-09-14 06:34:00,63.217,63.217,63.184,63.184,17600000.0
2009-09-14 06:35:00,63.167,63.167,63.156,63.163,11200000.0
2009-09-14 06:36:00,63.145,63.177,63.145,63.177,16000000.0
2009-09-14 06:37:00,63.175,63.175,63.158,63.158,13200000.0
2009-09-14 06:38:00,63.161,63.161,63.153,63.156,8000000.0
2009-09-14 06:39:00,63.164,63.177,63.163,63.177,16000000.0
2009-09-14 06:40:00,63.184,63.195,63.183,63.195,12800000.0
2009-09-14 06:41:00,63.2,63.205,63.199,63.205,22400000.0
2009-09-14 06:42:00,63.205,63.205,63.2,63.2,17600000.0
2009-09-14 06:43:00,63.187,63.189,63.182,63.182,19200000.0
2009-09-14 06:44:00,63.18,63.18,63.17,63.174,32000000.0
2009-09-14 06:45:00,63.165,63.165,63.143,63.143,25600000.0
2009-09-14 06:46:00,63.145,63.145,63.138,63.142,12800000.0
2009-09-14 06:47:00,63.149,63.162,63.148,63.162,9600000.0
2009-09-14 06:48:00,63.153,63.165,63.143,63.143,17600000.0
2009-09-14 06:49:00,63.166,63.171,63.157,63.157,12800000.0
2009-09-14 06:50:00,63.135,63.135,63.125,63.125,22400000.0
2009-09-14 06:51:00,63.114,63.114,63.088,63.091,16000000.0
2009-09-14 06:52:00,63.072,63.072,63.059,63.06,14400000.0
2009-09-14 06:53:00,63.057,63.064,63.057,63.063,11200000.0
2009-09-14 06:54:00,63.07,63.077,63.067,63.074,14400000.0
2009-09-14 06:55:00,63.07,63.086,63.07,63.086,8000000.0
2009-09-14 06:56:00,63.09,63.092,63.083,63.083,9600000.0
2009-09-14 06:57:00,63.06,63.079,63.06,63.079,9600000.0
2009-09-14 06:58:00,63.054,63.078,63.054,63.063,17600000.0
2009-09-14 06:59:00,63.073,63.073,63.065,63.07,17600000.0
2009-09-14 07:00:00,63.086,63.089,63.086,63.087,8000000.0
2009-09-14 07:01:00,63.091,63.096,63.09,63.096,16000000.0
2009-09-14 07:02:00,63.086,63.099,63.086,63.088,22400000.0
2009-09-14 07:03:00,63.081,63.09,63.074,63.078,12800000.0
2009-09-14 07:04:00,63.09,63.095,63.085,63.095,16000000.0
2009-09-14 07:05:00,63.092,63.092,63.081,63.081,11200000.0
2009-09-14 07:06:00,63.038,63.066,63.038,63.066,11200000.0
2009-09-14 07:07:00,63.069,63.081,63.065,63.065,12800000.0
2009-09-14 07:08:00,63.067,63.077,63.067,63.073,28800000.0
2009-09-14 07:09:00,63.087,63.092,63.087,63.089,16000000.0
2009-09-14 07:10:00,63.093,63.097,63.087,63.09,19200000.0
2009-09-14 07:11:00,63.095,63.095,63.055,63.055,17600000.0
2009-09-14 07:12:00,63.096,63.101,63.085,63.085,12800000.0
2009-09-14 07:13:00,63.084,63.088,63.08,63.087,9600000.0
2009-09-14 07:14:00,63.084,63.084,63.073,63.073,12800000.0
2009-09-14 07:15:00,63.072,63.072,63.046,63.046,11200000.0
2009-09-14 07:16:00,63.072,63.072,63.06,63.071,11200000.0
2009-09-14 07:17:00,63.066,63.072,63.061,63.071,11200000.0
2009-09-14 07:18:00,63.049,63.061,63.049,63.054,11200000.0
2009-09-14 07:19:00,63.061,63.061,63.049,63.055,8000000.0
2009-09-14 07:20:00,63.034,63.034,63.02,63.033,14400000.0
2009-09-14 07:21:00,63.033,63.033,63.021,63.028,9600000.0
2009-09-14 07:22:00,63.013,63.026,63.011,63.024,12800000.0
2009-09-14 07:23:00,63.027,63.028,63.008,63.028,16000000.0
2009-09-14 07:24:00,63.037,63.045,63.037,63.044,14400000.0
2009-09-14 07:25:00,63.052,63.055,63.051,63.051,8000000.0
2009-09-14 07:26:00,63.048,63.064,63.04,63.064,16400000.0
2009-09-14 07:27:00,63.061,63.063,63.042,63.042,9600000.0
2009-09-14 07:28:00,63.072,63.072,63.063,63.065,13200000.0
2009-09-14 07:29:00,63.058,63.059,63.04,63.04,27200000.0
2009-09-14 07:30:00,63.058,63.074,63.058,63.069,16000000.0
2009-09-14 07:31:00,63.066,63.084,63.056,63.071,17600000.0
2009-09-14 07:32:00,63.107,63.112,63.103,63.106,14400000.0
2009-09-14 07:33:00,63.1,63.106,63.093,63.093,16000000.0
2009-09-14 07:34:00,63.095,63.101,63.089,63.101,14400000.0
2009-09-14 07:35:00,63.083,63.096,63.075,63.075,12800000.0
2009-09-14 07:36:00,63.081,63.09,63.081,63.085,9600000.0
2009-09-14 07:37:00,63.096,63.104,63.096,63.1,9600000.0
2009-09-14 07:38:00,63.105,63.107,63.099,63.104,8000000.0
2009-09-14 07:39:00,63.098,63.103,63.093,63.102,19600000.0
2009-09-14 07:40:00,63.095,63.096,63.092,63.093,12800000.0
2009-09-14 07:41:00,63.092,63.099,63.088,63.099,32000000.0
2009-09-14 07:42:00,63.075,63.093,63.072,63.075,33600000.0
2009-09-14 07:43:00,63.088,63.088,63.074,63.083,28800000.0
2009-09-14 07:44:00,63.086,63.086,63.078,63.078,11200000.0
2009-09-14 07:45:00,63.08,63.08,63.068,63.074,12800000.0
2009-09-14 07:46:00,63.081,63.093,63.08,63.085,27200000.0
2009-09-14 07:47:00,63.083,63.095,63.083,63.091,25600000.0
2009-09-14 07:48:00,63.106,63.109,63.092,63.1,28800000.0
2009-09-14 07:49:00,63.075,63.076,63.067,63.075,19200000.0
2009-09-14 07:50:00,63.072,63.083,63.067,63.077,65600000.0
2009-09-14 07:51:00,63.067,63.067,63.044,63.044,38400000.0
2009-09-14 07:52:00,63.033,63.062,63.033,63.06,12800000.0
2009-09-14 07:53:00,63.073,63.077,63.069,63.069,16000000.0
2009-09-14 07:54:00,63.068,63.068,63.053,63.06,19200000.0
2009-09-14 07:55:00,63.068,63.073,63.059,63.067,30400000.0
2009-09-14 07:56:00,63.064,63.064,63.055,63.056,28800000.0
2009-09-14 07:57:00,63.065,63.067,63.059,63.067,17600000.0
2009-09-14 07:58:00,63.074,63.123,63.074,63.123,11200000.0
2009-09-14 07:59:00,63.132,63.136,63.129,63.13,17600000.0
2009-09-14 08:00:00,63.129,63.147,63.129,63.147,20800000.0
2009-09-14 08:01:00,63.139,63.144,63.137,63.143,11000000.0
2009-09-14 08:02:00,63.152,63.16,63.151,63.16,16000000.0
2009-09-14 08:03:00,63.157,63.157,63.153,63.157,11200000.0
2009-09-14 08:04:00,63.147,63.15,63.138,63.141,36800000.0
2009-09-14 08:05:00,63.138,63.142,63.124,63.137,11200000.0
2009-09-14 08:06:00,63.145,63.164,63.145,63.164,12800000.0
2009-09-14 08:07:00,63.18,63.203,63.18,63.203,12800000.0
2009-09-14 08:08:00,63.205,63.208,63.201,63.208,16000000.0
2009-09-14 08:09:00,63.21,63.21,63.2,63.2,19200000.0
2009-09-14 08:10:00,63.205,63.21,63.195,63.196,30800000.0
2009-09-14 08:11:00,63.197,63.204,63.196,63.199,22400000.0
2009-09-14 08:12:00,63.193,63.196,63.192,63.192,22400000.0
2009-09-14 08:13:00,63.178,63.178,63.16,63.16,14400000.0
2009-09-14 08:14:00,63.186,63.196,63.184,63.194,12800000.0
2009-09-14 08:15:00,63.18,63.18,63.16,63.161,40000000.0
2009-09-14 08:16:00,63.158,63.158,63.147,63.147,19200000.0
2009-09-14 08:17:00,63.139,63.139,63.114,63.114,11200000.0
2009-09-14 08:18:00,63.11,63.117,63.109,63.113,11200000.0
2009-09-14 08:19:00,63.108,63.108,63.101,63.102,22400000.0
2009-09-14 08:20:00,63.1,63.112,63.097,63.112,11200000.0
2009-09-14 08:21:00,63.114,63.12,63.113,63.114,22400000.0
2009-09-14 08:22:00,63.118,63.121,63.108,63.115,30400000.0
2009-09-14 08:23:00,63.124,63.13,63.116,63.13,24400000.0
2009-09-14 08:24:00,63.135,63.135,63.119,63.124,26400000.0
2009-09-14 08:25:00,63.127,63.158,63.127,63.156,53600000.0
2009-09-14 08:26:00,63.155,63.164,63.153,63.164,32000000.0
2009-09-14 08:27:00,63.155,63.155,63.126,63.126,40000000.0
2009-09-14 08:28:00,63.128,63.135,63.125,63.127,20800000.0
2009-09-14 08:29:00,63.128,63.138,63.122,63.126,48000000.0
2009-09-14 08:30:00,63.11,63.128,63.11,63.128,33000000.0
2009-09-14 08:31:00,63.124,63.126,63.102,63.102,36800000.0
2009-09-14 08:32:00,63.108,63.112,63.101,63.11,27200000.0
2009-09-14 08:33:00,63.12,63.128,63.12,63.128,41600000.0
2009-09-14 08:34:00,63.124,63.124,63.11,63.117,49600000.0
2009-09-14 08:35:00,63.107,63.121,63.107,63.121,48400000.0
2009-09-14 08:36:00,63.121,63.128,63.111,63.111,12800000.0
2009-09-14 08:37:00,63.096,63.107,63.096,63.101,14800000.0
2009-09-14 08:38:00,63.098,63.099,63.09,63.099,17600000.0
2009-09-14 08:39:00,63.096,63.108,63.091,63.108,14400000.0
2009-09-14 08:40:00,63.131,63.138,63.128,63.132,25600000.0
2009-09-14 08:41:00,63.135,63.141,63.135,63.135,32000000.0
2009-09-14 08:42:00,63.132,63.14,63.132,63.137,13200000.0
2009-09-14 08:43:00,63.133,63.139,63.13,63.136,36000000.0
2009-09-14 08:44:00,63.141,63.162,63.138,63.162,25600000.0
2009-09-14 08:45:00,63.175,63.197,63.175,63.185,36800000.0
2009-09-14 08:46:00,63.178,63.186,63.174,63.175,30800000.0
2009-09-14 08:47:00,63.174,63.186,63.174,63.185,24000000.0
2009-09-14 08:48:00,63.185,63.229,63.185,63.229,30800000.0
2009-09-14 08:49:00,63.235,63.237,63.226,63.231,20800000.0
2009-09-14 08:50:00,63.219,63.231,63.211,63.214,46400000.0
2009-09-14 08:51:00,63.208,63.215,63.208,63.211,22400000.0
2009-09-14 08:52:00,63.224,63.238,63.224,63.238,35200000.0
2009-09-14 08:53:00,63.252,63.253,63.237,63.241,56400000.0
2009-09-14 08:54:00,63.243,63.248,63.242,63.248,22400000.0
2009-09-14 08:55:00,63.252,63.258,63.247,63.247,39400000.0
2009-09-14 08:56:00,63.253,63.259,63.252,63.256,14400000.0
2009-09-14 08:57:00,63.243,63.255,63.243,63.255,43200000.0
2009-09-14 08:58:00,63.254,63.268,63.254,63.263,19200000.0
2009-09-14 08:59:00,63.252,63.257,63.244,63.25,14400000.0
2009-09-14 09:00:00,63.264,63.297,63.264,63.297,32400000.0
2009-09-14 09:01:00,63.315,63.315,63.302,63.302,32000000.0
2009-09-14 09:02:00,63.319,63.326,63.319,63.319,19200000.0
2009-09-14 09:03:00,63.338,63.345,63.335,63.344,16000000.0
2009-09-14 09:04:00,63.333,63.362,63.333,63.351,22400000.0
2009-09-14 09:05:00,63.371,63.371,63.347,63.349,19200000.0
2009-09-14 09:06:00,63.346,63.346,63.331,63.332,30400000.0
2009-09-14 09:07:00,63.326,63.327,63.318,63.319,19200000.0
2009-09-14 09:08:00,63.328,63.331,63.318,63.318,35200000.0
2009-09-14 09:09:00,63.307,63.313,63.301,63.303,46400000.0
2009-09-14 09:10:00,63.3,63.31,63.291,63.306,24000000.0
2009-09-14 09:11:00,63.312,63.316,63.308,63.311,28800000.0
2009-09-14 09:12:00,63.315,63.316,63.31,63.31,54400000.0
2009-09-14 09:13:00,63.295,63.295,63.279,63.284,78400000.0
2009-09-14 09:14:00,63.27,63.27,63.235,63.235,52800000.0
2009-09-14 09:15:00,63.24,63.24,63.232,63.239,30400000.0
2009-09-14 09:16:00,63.24,63.24,63.228,63.228,49600000.0
2009-09-14 09:17:00,63.218,63.227,63.214,63.227,78800000.0
2009-09-14 09:18:00,63.229,63.239,63.226,63.236,72000000.0
2009-09-14 09:19:00,63.241,63.256,63.241,63.256,65600000.0
2009-09-14 09:20:00,63.252,63.266,63.252,63.266,76800000.0
2009-09-14 09:21:00,63.272,63.295,63.271,63.295,49600000.0
2009-09-14 09:22:00,63.321,63.339,63.321,63.339,37200000.0
2009-09-14 09:23:00,63.344,63.35,63.336,63.34,69200000.0
2009-09-14 09:24:00,63.334,63.356,63.334,63.346,43200000.0
2009-09-14 09:25:00,63.347,63.354,63.347,63.347,19200000.0
2009-09-14 09:26:00,63.347,63.356,63.33,63.33,32000000.0
2009-09-14 09:27:00,63.34,63.347,63.34,63.342,70400000.0
2009-09-14 09:28:00,63.339,63.356,63.339,63.348,74000000.0
2009-09-14 09:29:00,63.36,63.361,63.344,63.356,36800000.0
2009-09-14 09:30:00,63.363,63.368,63.361,63.365,25600000.0
2009-09-14 09:31:00,63.355,63.355,63.334,63.334,12800000.0
2009-09-14 09:32:00,63.335,63.35,63.33,63.35,33600000.0
2009-09-14 09:33:00,63.34,63.34,63.325,63.333,30400000.0
2009-09-14 09:34:00,63.324,63.333,63.317,63.33,33600000.0
2009-09-14 09:35:00,63.314,63.314,63.301,63.304,52800000.0
2009-09-14 09:36:00,63.31,63.32,63.3,63.32,46400000.0
2009-09-14 09:37:00,63.308,63.32,63.308,63.32,33600000.0
2009-09-14 09:38:00,63.322,63.322,63.314,63.319,32000000.0
2009-09-14 09:39:00,63.325,63.348,63.325,63.346,43200000.0
2009-09-14 09:40:00,63.348,63.352,63.335,63.335,46400000.0
2009-09-14 09:41:00,63.322,63.328,63.321,63.326,30400000.0
2009-09-14 09:42:00,63.315,63.318,63.286,63.286,43200000.0
2009-09-14 09:43:00,63.291,63.3,63.284,63.284,56800000.0
2009-09-14 09:44:00,63.287,63.287,63.265,63.268,30400000.0
2009-09-14 09:45:00,63.289,63.313,63.289,63.313,19200000.0
2009-09-14 09:46:00,63.305,63.305,63.292,63.296,27200000.0
2009-09-14 09:47:00,63.302,63.319,63.302,63.306,11200000.0
2009-09-14 09:48:00,63.279,63.279,63.262,63.263,25600000.0
2009-09-14 09:49:00,63.269,63.278,63.258,63.278,35200000.0
2009-09-14 09:50:00,63.295,63.306,63.295,63.301,33600000.0
2009-09-14 09:51:00,63.316,63.33,63.314,63.323,84800000.0
2009-09-14 09:52:00,63.334,63.334,63.321,63.321,35200000.0
2009-09-14 09:53:00,63.323,63.329,63.317,63.329,30400000.0
2009-09-14 09:54:00,63.319,63.324,63.304,63.322,43200000.0
2009-09-14 09:55:00,63.301,63.301,63.275,63.275,33600000.0
2009-09-14 09:56:00,63.264,63.277,63.258,63.277,36800000.0
2009-09-14 09:57:00,63.278,63.278,63.273,63.278,24000000.0
2009-09-14 09:58:00,63.276,63.276,63.268,63.274,32000000.0
2009-09-14 09:59:00,63.285,63.318,63.285,63.318,51200000.0
2009-09-14 10:00:00,63.3,63.3,63.283,63.284,62400000.0
2009-09-14 10:01:00,63.264,63.264,63.254,63.254,57400000.0
2009-09-14 10:02:00,63.253,63.254,63.245,63.249,37200000.0
2009-09-14 10:03:00,63.252,63.271,63.252,63.271,44800000.0
2009-09-14 10:04:00,63.29,63.29,63.273,63.273,40000000.0
2009-09-14 10:05:00,63.284,63.284,63.269,63.27,38400000.0
2009-09-14 10:06:00,63.27,63.278,63.268,63.268,34000000.0
2009-09-14 10:07:00,63.25,63.25,63.235,63.235,43600000.0
2009-09-14 10:08:00,63.231,63.232,63.224,63.228,50000000.0
2009-09-14 10:09:00,63.229,63.233,63.224,63.226,52800000.0
2009-09-14 10:10:00,63.22,63.234,63.213,63.216,46400000.0
2009-09-14 10:11:00,63.205,63.21,63.2,63.203,58000000.0
2009-09-14 10:12:00,63.196,63.196,63.191,63.191,58000000.0
2009-09-14 10:13:00,63.189,63.203,63.189,63.202,41000000.0
2009-09-14 10:14:00,63.161,63.192,63.161,63.187,30400000.0
2009-09-14 10:15:00,63.206,63.227,63.206,63.227,30400000.0
2009-09-14 10:16:00,63.235,63.25,63.235,63.25,41600000.0
2009-09-14 10:17:00,63.25,63.252,63.238,63.238,44800000.0
2009-09-14 10:18:00,63.228,63.239,63.228,63.239,78400000.0
2009-09-14 10:19:00,63.23,63.241,63.23,63.235,75600000.0
2009-09-14 10:20:00,63.243,63.249,63.243,63.246,54800000.0
2009-09-14 10:21:00,63.241,63.246,63.226,63.226,35200000.0
2009-09-14 10:22:00,63.234,63.248,63.234,63.245,49600000.0
2009-09-14 10:23:00,63.25,63.26,63.25,63.251,33600000.0
2009-09-14 10:24:00,63.238,63.242,63.226,63.226,43200000.0
2009-09-14 10:25:00,63.222,63.239,63.222,63.236,64400000.0
2009-09-14 10:26:00,63.233,63.258,63.233,63.258,37200000.0
2009-09-14 10:27:00,63.253,63.263,63.252,63.263,52800000.0
2009-09-14 10:28:00,63.272,63.276,63.264,63.276,88800000.0
2009-09-14 10:29:00,63.269,63.284,63.267,63.284,46400000.0
2009-09-14 10:30:00,63.282,63.282,63.27,63.275,27200000.0
2009-09-14 10:31:00,63.273,63.277,63.27,63.27,32000000.0
2009-09-14 10:32:00,63.272,63.274,63.261,63.274,46400000.0
2009-09-14 10:33:00,63.28,63.294,63.28,63.294,35200000.0
2009-09-14 10:34:00,63.29,63.29,63.266,63.266,17600000.0
2009-09-14 10:35:00,63.263,63.273,63.263,63.268,19600000.0
2009-09-14 10:36:00,63.258,63.266,63.256,63.266,16000000.0
2009-09-14 10:37:00,63.26,63.26,63.242,63.255,19200000.0
2009-09-14 10:38:00,63.26,63.278,63.259,63.278,28800000.0
2009-09-14 10:39:00,63.257,63.257,63.248,63.252,8000000.0
2009-09-14 10:40:00,63.254,63.271,63.254,63.263,24000000.0
2009-09-14 10:41:00,63.263,63.271,63.242,63.242,57600000.0
2009-09-14 10:42:00,63.245,63.245,63.237,63.237,38800000.0
2009-09-14 10:43:00,63.233,63.233,63.213,63.216,25600000.0
2009-09-14 10:44:00,63.215,63.233,63.214,63.233,19200000.0
2009-09-14 10:45:00,63.232,63.236,63.231,63.231,22400000.0
2009-09-14 10:46:00,63.228,63.23,63.22,63.23,28800000.0
2009-09-14 10:47:00,63.234,63.242,63.231,63.24,25600000.0
2009-09-14 10:48:00,63.244,63.244,63.233,63.238,38800000.0
2009-09-14 10:49:00,63.24,63.253,63.24,63.244,25600000.0
2009-09-14 10:50:00,63.246,63.253,63.245,63.245,59200000.0
2009-09-14 10:51:00,63.245,63.259,63.244,63.25,68800000.0
2009-09-14 10:52:00,63.257,63.258,63.244,63.244,35200000.0
2009-09-14 10:53:00,63.249,63.263,63.249,63.263,59600000.0
2009-09-14 10:54:00,63.284,63.3,63.284,63.297,54800000.0
2009-09-14 10:55:00,63.279,63.279,63.267,63.267,41600000.0
2009-09-14 10:56:00,63.259,63.26,63.244,63.25,44800000.0
2009-09-14 10:57:00,63.237,63.252,63.237,63.247,33600000.0
2009-09-14 10:58:00,63.247,63.254,63.245,63.251,40400000.0
2009-09-14 10:59:00,63.261,63.27,63.258,63.258,49600000.0
2009-09-14 11:00:00,63.263,63.271,63.26,63.261,51600000.0
2009-09-14 11:01:00,63.252,63.26,63.25,63.26,52800000.0
2009-09-14 11:02:00,63.269,63.309,63.269,63.309,19200000.0
2009-09-14 11:03:00,63.302,63.312,63.302,63.307,36800000.0
2009-09-14 11:04:00,63.299,63.304,63.298,63.304,27200000.0
2009-09-14 11:05:00,63.32,63.32,63.289,63.289,11200000.0
2009-09-14 11:06:00,63.273,63.281,63.271,63.271,30400000.0
2009-09-14 11:07:00,63.264,63.271,63.261,63.268,45800000.0
2009-09-14 11:08:00,63.277,63.277,63.266,63.266,32400000.0
2009-09-14 11:09:00,63.277,63.291,63.277,63.289,75600000.0
2009-09-14 11:10:00,63.279,63.286,63.278,63.282,36800000.0
2009-09-14 11:11:00,63.296,63.33,63.296,63.33,52800000.0
2009-09-14 11:12:00,63.287,63.327,63.287,63.311,71200000.0
2009-09-14 11:13:00,63.345,63.363,63.345,63.352,67600000.0
2009-09-14 11:14:00,63.34,63.345,63.334,63.336,57600000.0
2009-09-14 11:15:00,63.342,63.36,63.34,63.36,35200000.0
2009-09-14 11:16:00,63.373,63.384,63.36,63.384,18000000.0
2009-09-14 11:17:00,63.387,63.395,63.384,63.387,54800000.0
2009-09-14 11:18:00,63.394,63.394,63.373,63.381,73600000.0
2009-09-14 11:19:00,63.386,63.397,63.379,63.393,56000000.0
2009-09-14 11:20:00,63.359,63.394,63.359,63.394,35200000.0
2009-09-14 11:21:00,63.394,63.394,63.384,63.386,40000000.0
2009-09-14 11:22:00,63.374,63.381,63.374,63.381,41600000.0
2009-09-14 11:23:00,63.36,63.37,63.343,63.37,51200000.0
2009-09-14 11:24:00,63.372,63.375,63.365,63.368,52800000.0
2009-09-14 11:25:00,63.368,63.377,63.363,63.368,35200000.0
2009-09-14 11:26:00,63.326,63.37,63.326,63.366,27200000.0
2009-09-14 11:27:00,63.373,63.379,63.369,63.374,26000000.0
2009-09-14 11:28:00,63.364,63.366,63.358,63.359,41600000.0
2009-09-14 11:29:00,63.342,63.347,63.33,63.332,43200000.0
2009-09-14 11:30:00,63.333,63.359,63.333,63.359,11200000.0
2009-09-14 11:31:00,63.345,63.351,63.312,63.312,27200000.0
2009-09-14 11:32:00,63.354,63.354,63.346,63.346,35200000.0
2009-09-14 11:33:00,63.352,63.352,63.327,63.327,17600000.0
2009-09-14 11:34:00,63.298,63.307,63.29,63.292,33600000.0
2009-09-14 11:35:00,63.288,63.291,63.258,63.258,22400000.0
2009-09-14 11:36:00,63.28,63.287,63.255,63.278,43200000.0
2009-09-14 11:37:00,63.289,63.304,63.289,63.298,42000000.0
2009-09-14 11:38:00,63.298,63.298,63.289,63.298,27200000.0
2009-09-14 11:39:00,63.301,63.307,63.297,63.302,46400000.0
2009-09-14 11:40:00,63.323,63.346,63.319,63.339,22400000.0
2009-09-14 11:41:00,63.352,63.382,63.352,63.363,38400000.0
2009-09-14 11:42:00,63.363,63.363,63.336,63.341,38400000.0
2009-09-14 11:43:00,63.343,63.369,63.343,63.367,67600000.0
2009-09-14 11:44:00,63.371,63.4,63.371,63.4,59200000.0
2009-09-14 11:45:00,63.401,63.411,63.401,63.411,49600000.0
2009-09-14 11:46:00,63.397,63.397,63.339,63.339,60800000.0
2009-09-14 11:47:00,63.335,63.342,63.334,63.337,56000000.0
2009-09-14 11:48:00,63.337,63.342,63.334,63.339,56400000.0
2009-09-14 11:49:00,63.344,63.349,63.343,63.349,41600000.0
2009-09-14 11:50:00,63.352,63.36,63.35,63.357,44800000.0
2009-09-14 11:51:00,63.366,63.366,63.355,63.358,44800000.0
2009-09-14 11:52:00,63.352,63.352,63.333,63.339,32000000.0
2009-09-14 11:53:00,63.342,63.354,63.342,63.35,35200000.0
2009-09-14 11:54:00,63.336,63.344,63.329,63.341,48400000.0
2009-09-14 11:55:00,63.343,63.348,63.337,63.337,44800000.0
2009-09-14 11:56:00,63.344,63.344,63.333,63.334,64400000.0
2009-09-14 11:57:00,63.334,63.345,63.334,63.34,22400000.0
2009-09-14 11:58:00,63.338,63.343,63.337,63.343,41600000.0
2009-09-14 11:59:00,63.34,63.365,63.34,63.365,51200000.0
2009-09-14 12:00:00,63.376,63.378,63.368,63.37,37200000.0
2009-09-14 12:01:00,63.373,63.435,63.373,63.435,19200000.0
2009-09-14 12:02:00,63.435,63.435,63.41,63.418,32000000.0
2009-09-14 12:03:00,63.402,63.402,63.375,63.386,51600000.0
2009-09-14 12:04:00,63.396,63.399,63.388,63.391,24000000.0
2009-09-14 12:05:00,63.377,63.396,63.377,63.396,29200000.0
2009-09-14 12:06:00,63.398,63.398,63.387,63.391,24000000.0
2009-09-14 12:07:00,63.384,63.394,63.382,63.391,20800000.0
2009-09-14 12:08:00,63.401,63.411,63.399,63.409,43200000.0
2009-09-14 12:09:00,63.422,63.435,63.419,63.435,25600000.0
2009-09-14 12:10:00,63.436,63.442,63.429,63.439,10600000.0
2009-09-14 12:11:00,63.444,63.451,63.44,63.447,27600000.0
2009-09-14 12:12:00,63.439,63.444,63.437,63.437,29800000.0
2009-09-14 12:13:00,63.435,63.44,63.428,63.428,14400000.0
2009-09-14 12:14:00,63.426,63.437,63.425,63.437,41600000.0
2009-09-14 12:15:00,63.426,63.431,63.423,63.426,27200000.0
2009-09-14 12:16:00,63.425,63.425,63.413,63.416,27600000.0
2009-09-14 12:17:00,63.416,63.416,63.408,63.409,43200000.0
2009-09-14 12:18:00,63.379,63.416,63.379,63.403,25600000.0
2009-09-14 12:19:00,63.411,63.427,63.409,63.427,35200000.0
2009-09-14 12:20:00,63.434,63.44,63.431,63.437,36800000.0
2009-09-14 12:21:00,63.443,63.451,63.441,63.441,59200000.0
2009-09-14 12:22:00,63.439,63.447,63.435,63.435,30400000.0
2009-09-14 12:23:00,63.426,63.438,63.418,63.438,32000000.0
2009-09-14 12:24:00,63.438,63.442,63.431,63.441,33600000.0
2009-09-14 12:25:00,63.445,63.457,63.445,63.445,22400000.0
2009-09-14 12:26:00,63.444,63.448,63.44,63.44,30400000.0
2009-09-14 12:27:00,63.444,63.446,63.443,63.443,30400000.0
2009-09-14 12:28:00,63.441,63.443,63.43,63.43,60800000.0
2009-09-14 12:29:00,63.44,63.443,63.346,63.352,115600000.0
2009-09-14 12:30:00,63.336,63.423,63.308,63.421,46800000.0
2009-09-14 12:31:00,63.446,63.459,63.446,63.452,70400000.0
2009-09-14 12:32:00,63.448,63.448,63.433,63.438,28800000.0
2009-09-14 12:33:00,63.434,63.435,63.426,63.426,40000000.0
2009-09-14 12:34:00,63.395,63.424,63.395,63.422,27200000.0
2009-09-14 12:35:00,63.425,63.425,63.385,63.385,25600000.0
2009-09-14 12:36:00,63.414,63.414,63.398,63.398,48000000.0
2009-09-14 12:37:00,63.393,63.398,63.393,63.398,8000000.0
2009-09-14 12:38:00,63.398,63.4,63.395,63.398,9600000.0
2009-09-14 12:39:00,63.403,63.409,63.402,63.407,24000000.0
2009-09-14 12:40:00,63.409,63.417,63.405,63.417,16000000.0
2009-09-14 12:41:00,63.406,63.41,63.406,63.407,22400000.0
2009-09-14 12:42:00,63.408,63.42,63.408,63.42,22400000.0
2009-09-14 12:43:00,63.422,63.425,63.408,63.408,36800000.0
2009-09-14 12:44:00,63.407,63.407,63.4,63.4,22400000.0
2009-09-14 12:45:00,63.41,63.411,63.404,63.404,35200000.0
2009-09-14 12:46:00,63.401,63.415,63.401,63.415,44800000.0
2009-09-14 12:47:00,63.415,63.416,63.409,63.41,30400000.0
2009-09-14 12:48:00,63.411,63.417,63.41,63.417,32000000.0
2009-09-14 12:49:00,63.417,63.424,63.406,63.406,40000000.0
2009-09-14 12:50:00,63.406,63.416,63.405,63.415,28800000.0
2009-09-14 12:51:00,63.41,63.415,63.404,63.413,22400000.0
2009-09-14 12:52:00,63.423,63.427,63.42,63.423,25600000.0
2009-09-14 12:53:00,63.42,63.42,63.407,63.414,17600000.0
2009-09-14 12:54:00,63.39,63.411,63.377,63.385,25600000.0
2009-09-14 12:55:00,63.401,63.405,63.394,63.395,24000000.0
2009-09-14 12:56:00,63.39,63.398,63.39,63.393,12800000.0
2009-09-14 12:57:00,63.387,63.387,63.366,63.373,27200000.0
2009-09-14 12:58:00,63.359,63.359,63.334,63.352,19200000.0
2009-09-14 12:59:00,63.346,63.346,63.339,63.339,14400000.0
2009-09-14 13:00:00,63.358,63.37,63.357,63.357,13200000.0
2009-09-14 13:01:00,63.368,63.376,63.351,63.373,17600000.0
2009-09-14 13:02:00,63.37,63.378,63.37,63.377,12800000.0
2009-09-14 13:03:00,63.377,63.379,63.375,63.376,8000000.0
2009-09-14 13:04:00,63.356,63.356,63.333,63.333,16000000.0
2009-09-14 13:05:00,63.335,63.335,63.311,63.32,12800000.0
2009-09-14 13:06:00,63.332,63.351,63.33,63.351,18000000.0
2009-09-14 13:07:00,63.371,63.381,63.371,63.38,12800000.0
2009-09-14 13:08:00,63.394,63.406,63.394,63.406,32000000.0
2009-09-14 13:09:00,63.407,63.407,63.397,63.399,28800000.0
2009-09-14 13:10:00,63.381,63.381,63.363,63.369,32000000.0
2009-09-14 13:11:00,63.369,63.374,63.369,63.374,19200000.0
2009-09-14 13:12:00,63.375,63.384,63.368,63.368,16000000.0
2009-09-14 13:13:00,63.342,63.342,63.328,63.331,11200000.0
2009-09-14 13:14:00,63.324,63.327,63.324,63.327,8000000.0
2009-09-14 13:15:00,63.334,63.343,63.334,63.343,16000000.0
2009-09-14 13:16:00,63.329,63.339,63.329,63.339,25600000.0
2009-09-14 13:17:00,63.34,63.353,63.34,63.353,17600000.0
2009-09-14 13:18:00,63.352,63.355,63.348,63.355,56000000.0
2009-09-14 13:19:00,63.336,63.351,63.323,63.339,32400000.0
2009-09-14 13:20:00,63.367,63.395,63.367,63.395,38400000.0
2009-09-14 13:21:00,63.418,63.427,63.418,63.421,56000000.0
2009-09-14 13:22:00,63.425,63.431,63.411,63.411,35200000.0
2009-09-14 13:23:00,63.429,63.429,63.421,63.421,14400000.0
2009-09-14 13:24:00,63.415,63.42,63.413,63.413,14400000.0
2009-09-14 13:25:00,63.407,63.419,63.407,63.419,33600000.0
2009-09-14 13:26:00,63.383,63.421,63.383,63.421,24000000.0
2009-09-14 13:27:00,63.422,63.423,63.417,63.422,40000000.0
2009-09-14 13:28:00,63.416,63.428,63.416,63.424,20800000.0
2009-09-14 13:29:00,63.431,63.439,63.43,63.439,22400000.0
2009-09-14 13:30:00,63.409,63.438,63.409,63.438,36800000.0
2009-09-14 13:31:00,63.434,63.445,63.43,63.442,37200000.0
2009-09-14 13:32:00,63.432,63.432,63.422,63.423,17600000.0
2009-09-14 13:33:00,63.426,63.434,63.426,63.427,12800000.0
2009-09-14 13:34:00,63.437,63.445,63.436,63.437,54400000.0
2009-09-14 13:35:00,63.436,63.442,63.436,63.437,12800000.0
2009-09-14 13:36:00,63.443,63.443,63.433,63.44,48000000.0
2009-09-14 13:37:00,63.434,63.434,63.424,63.424,24400000.0
2009-09-14 13:38:00,63.412,63.417,63.41,63.417,28800000.0
2009-09-14 13:39:00,63.427,63.441,63.427,63.441,25600000.0
2009-09-14 13:40:00,63.443,63.445,63.441,63.443,9600000.0
2009-09-14 13:41:00,63.451,63.458,63.451,63.455,16000000.0
2009-09-14 13:42:00,63.449,63.455,63.444,63.455,22400000.0
2009-09-14 13:43:00,63.453,63.454,63.439,63.439,25600000.0
2009-09-14 13:44:00,63.428,63.428,63.413,63.413,28800000.0
2009-09-14 13:45:00,63.406,63.408,63.393,63.393,12800000.0
2009-09-14 13:46:00,63.398,63.403,63.395,63.403,19200000.0
2009-09-14 13:47:00,63.41,63.428,63.41,63.428,27200000.0
2009-09-14 13:48:00,63.42,63.429,63.42,63.423,22400000.0
2009-09-14 13:49:00,63.421,63.421,63.403,63.404,33600000.0
2009-09-14 13:50:00,63.411,63.43,63.411,63.43,33400000.0
2009-09-14 13:51:00,63.432,63.44,63.422,63.44,30400000.0
2009-09-14 13:52:00,63.453,63.488,63.453,63.488,40000000.0
2009-09-14 13:53:00,63.498,63.499,63.477,63.477,36800000.0
2009-09-14 13:54:00,63.475,63.487,63.475,63.487,24000000.0
2009-09-14 13:55:00,63.492,63.492,63.487,63.492,11200000.0
2009-09-14 13:56:00,63.485,63.486,63.481,63.486,14400000.0
2009-09-14 13:57:00,63.484,63.502,63.484,63.502,14400000.0
2009-09-14 13:58:00,63.494,63.518,63.494,63.518,32000000.0
2009-09-14 13:59:00,63.522,63.532,63.522,63.53,48000000.0
2009-09-14 14:00:00,63.529,63.531,63.521,63.528,32000000.0
2009-09-14 14:01:00,63.537,63.559,63.537,63.559,14400000.0
2009-09-14 14:02:00,63.567,63.567,63.535,63.552,28800000.0
2009-09-14 14:03:00,63.551,63.562,63.551,63.558,14800000.0
2009-09-14 14:04:00,63.562,63.562,63.557,63.557,14800000.0
2009-09-14 14:05:00,63.549,63.552,63.541,63.541,25600000.0
2009-09-14 14:06:00,63.527,63.541,63.527,63.541,17600000.0
2009-09-14 14:07:00,63.538,63.555,63.533,63.555,38400000.0
2009-09-14 14:08:00,63.553,63.553,63.511,63.512,24000000.0
2009-09-14 14:09:00,63.513,63.527,63.507,63.527,11200000.0
2009-09-14 14:10:00,63.521,63.521,63.51,63.514,17600000.0
2009-09-14 14:11:00,63.513,63.52,63.513,63.514,12800000.0
2009-09-14 14:12:00,63.516,63.521,63.506,63.509,12800000.0
2009-09-14 14:13:00,63.512,63.522,63.51,63.522,24000000.0
2009-09-14 14:14:00,63.533,63.534,63.511,63.519,20800000.0
2009-09-14 14:15:00,63.504,63.505,63.493,63.497,34000000.0
2009-09-14 14:16:00,63.499,63.512,63.498,63.512,27200000.0
2009-09-14 14:17:00,63.512,63.52,63.51,63.51,11200000.0
2009-09-14 14:18:00,63.524,63.524,63.514,63.518,16000000.0
2009-09-14 14:19:00,63.543,63.558,63.543,63.554,40000000.0
2009-09-14 14:20:00,63.559,63.56,63.551,63.556,16000000.0
2009-09-14 14:21:00,63.56,63.569,63.55,63.556,33600000.0
2009-09-14 14:22:00,63.559,63.568,63.559,63.568,14400000.0
2009-09-14 14:23:00,63.566,63.566,63.547,63.547,17600000.0
2009-09-14 14:24:00,63.536,63.547,63.536,63.544,37200000.0
2009-09-14 14:25:00,63.536,63.543,63.536,63.536,12800000.0
2009-09-14 14:26:00,63.534,63.538,63.526,63.526,19200000.0
2009-09-14 14:27:00,63.523,63.525,63.52,63.525,11200000.0
2009-09-14 14:28:00,63.52,63.52,63.511,63.511,11200000.0
2009-09-14 14:29:00,63.515,63.522,63.514,63.52,12800000.0
2009-09-14 14:30:00,63.501,63.501,63.399,63.399,11200000.0
2009-09-14 14:31:00,63.5,63.5,63.406,63.499,16000000.0
2009-09-14 14:32:00,63.494,63.505,63.494,63.499,9600000.0
2009-09-14 14:33:00,63.508,63.514,63.507,63.509,9600000.0
2009-09-14 14:34:00,63.5,63.504,63.497,63.498,17600000.0
2009-09-14 14:35:00,63.506,63.511,63.504,63.508,11200000.0
2009-09-14 14:36:00,63.493,63.516,63.493,63.516,8000000.0
2009-09-14 14:37:00,63.525,63.54,63.525,63.537,12800000.0
2009-09-14 14:38:00,63.555,63.562,63.546,63.554,11200000.0
2009-09-14 14:39:00,63.547,63.547,63.527,63.535,17600000.0
2009-09-14 14:40:00,63.545,63.545,63.531,63.536,16000000.0
2009-09-14 14:41:00,63.529,63.529,63.5,63.509,11200000.0
2009-09-14 14:42:00,63.502,63.521,63.5,63.521,12800000.0
2009-09-14 14:43:00,63.545,63.558,63.541,63.555,17600000.0
2009-09-14 14:44:00,63.573,63.585,63.572,63.576,12800000.0
2009-09-14 14:45:00,63.578,63.585,63.575,63.585,8000000.0
2009-09-14 14:46:00,63.582,63.582,63.566,63.566,17600000.0
2009-09-14 14:47:00,63.552,63.553,63.548,63.548,12800000.0
2009-09-14 14:48:00,63.567,63.581,63.567,63.58,11200000.0
2009-09-14 14:49:00,63.59,63.599,63.587,63.592,9600000.0
2009-09-14 14:50:00,63.597,63.617,63.593,63.617,8000000.0
2009-09-14 14:51:00,63.63,63.636,63.628,63.636,17600000.0
2009-09-14 14:52:00,63.656,63.67,63.656,63.67,14400000.0
2009-09-14 14:53:00,63.649,63.649,63.64,63.64,8000000.0
2009-09-14 14:54:00,63.63,63.63,63.619,63.619,13600000.0
2009-09-14 14:55:00,63.625,63.626,63.619,63.619,16000000.0
2009-09-14 14:56:00,63.638,63.646,63.627,63.646,16000000.0
2009-09-14 14:57:00,63.657,63.664,63.655,63.664,12800000.0
2009-09-14 14:58:00,63.659,63.662,63.653,63.658,14400000.0
2009-09-14 14:59:00,63.679,63.69,63.679,63.683,8000000.0
2009-09-14 15:00:00,63.686,63.708,63.686,63.707,16000000.0
2009-09-14 15:01:00,63.717,63.717,63.698,63.708,17600000.0
2009-09-14 15:02:00,63.726,63.738,63.724,63.724,11200000.0
2009-09-14 15:03:00,63.722,63.752,63.718,63.752,9600000.0
2009-09-14 15:04:00,63.776,63.776,63.745,63.745,16000000.0
2009-09-14 15:05:00,63.747,63.752,63.742,63.75,12800000.0
2009-09-14 15:06:00,63.744,63.746,63.734,63.734,11200000.0
2009-09-14 15:07:00,63.744,63.744,63.731,63.741,11200000.0
2009-09-14 15:08:00,63.719,63.719,63.693,63.693,11200000.0
2009-09-14 15:09:00,63.692,63.697,63.683,63.694,14400000.0
2009-09-14 15:10:00,63.695,63.696,63.684,63.686,16000000.0
2009-09-14 15:11:00,63.672,63.687,63.672,63.687,11200000.0
2009-09-14 15:12:00,63.668,63.669,63.658,63.658,9600000.0
2009-09-14 15:13:00,63.658,63.668,63.658,63.665,12800000.0
2009-09-14 15:14:00,63.666,63.67,63.661,63.67,8000000.0
2009-09-14 15:15:00,63.662,63.662,63.643,63.648,17600000.0
2009-09-14 15:16:00,63.661,63.677,63.661,63.669,12800000.0
2009-09-14 15:17:00,63.66,63.66,63.638,63.644,14400000.0
2009-09-14 15:18:00,63.632,63.634,63.624,63.629,13200000.0
2009-09-14 15:19:00,63.623,63.634,63.611,63.634,16000000.0
2009-09-14 15:20:00,63.629,63.629,63.616,63.627,17600000.0
2009-09-14 15:21:00,63.63,63.638,63.542,63.638,17600000.0
2009-09-14 15:22:00,63.625,63.632,63.62,63.62,11200000.0
2009-09-14 15:23:00,63.626,63.65,63.626,63.637,11200000.0
2009-09-14 15:24:00,63.63,63.644,63.63,63.641,11200000.0
2009-09-14 15:25:00,63.638,63.638,63.618,63.618,12800000.0
2009-09-14 15:26:00,63.604,63.609,63.6,63.602,14400000.0
2009-09-14 15:27:00,63.601,63.606,63.595,63.595,12800000.0
2009-09-14 15:28:00,63.617,63.628,63.611,63.625,11200000.0
2009-09-14 15:29:00,63.611,63.616,63.605,63.605,17600000.0
2009-09-14 15:30:00,63.631,63.652,63.631,63.631,17600000.0
2009-09-14 15:31:00,63.645,63.645,63.625,63.625,12800000.0
2009-09-14 15:32:00,63.615,63.619,63.61,63.61,11600000.0
2009-09-14 15:33:00,63.613,63.628,63.613,63.621,11200000.0
2009-09-14 15:34:00,63.641,63.648,63.637,63.639,12800000.0
2009-09-14 15:35:00,63.612,63.616,63.602,63.602,8000000.0
2009-09-14 15:36:00,63.596,63.605,63.594,63.602,14400000.0
2009-09-14 15:37:00,63.582,63.582,63.566,63.569,16000000.0
2009-09-14 15:38:00,63.56,63.571,63.555,63.571,16000000.0
2009-09-14 15:39:00,63.566,63.574,63.565,63.568,8000000.0
2009-09-14 15:40:00,63.577,63.592,63.56,63.592,12800000.0
2009-09-14 15:41:00,63.606,63.632,63.606,63.622,16000000.0
2009-09-14 15:42:00,63.603,63.61,63.594,63.61,8000000.0
2009-09-14 15:43:00,63.626,63.632,63.612,63.612,12800000.0
2009-09-14 15:44:00,63.625,63.641,63.624,63.641,16000000.0
2009-09-14 15:45:00,63.633,63.638,63.621,63.638,12800000.0
2009-09-14 15:46:00,63.651,63.659,63.644,63.644,11200000.0
2009-09-14 15:47:00,63.621,63.626,63.617,63.621,11200000.0
2009-09-14 15:48:00,63.61,63.619,63.593,63.593,12800000.0
2009-09-14 15:49:00,63.575,63.602,63.575,63.602,11200000.0
2009-09-14 15:50:00,63.588,63.589,63.576,63.583,14400000.0
2009-09-14 15:51:00,63.577,63.584,63.568,63.575,11200000.0
2009-09-14 15:52:00,63.576,63.576,63.555,63.56,11200000.0
2009-09-14 15:53:00,63.556,63.575,63.556,63.575,12800000.0
2009-09-14 15:54:00,63.56,63.56,63.544,63.544,8000000.0
2009-09-14 15:55:00,63.551,63.564,63.542,63.564,17600000.0
2009-09-14 15:56:00,63.553,63.557,63.553,63.554,8000000.0
2009-09-14 15:57:00,63.542,63.561,63.541,63.557,12800000.0
2009-09-14 15:58:00,63.562,63.586,63.562,63.586,11200000.0
2009-09-14 15:59:00,63.589,63.591,63.584,63.584,11200000.0
2009-09-14 16:00:00,63.571,63.571,63.559,63.559,11200000.0
2009-09-14 16:01:00,63.579,63.582,63.578,63.582,11200000.0
2009-09-14 16:02:00,63.585,63.596,63.544,63.544,18000000.0
2009-09-14 16:03:00,63.556,63.569,63.556,63.567,12800000.0
2009-09-14 16:04:00,63.554,63.554,63.485,63.543,11200000.0
2009-09-14 16:05:00,63.557,63.572,63.557,63.57,14800000.0
2009-09-14 16:06:00,63.555,63.566,63.541,63.566,16000000.0
2009-09-14 16:07:00,63.576,63.582,63.568,63.582,11200000.0
2009-09-14 16:08:00,63.586,63.599,63.585,63.59,11200000.0
2009-09-14 16:09:00,63.596,63.603,63.586,63.603,18000000.0
2009-09-14 16:10:00,63.585,63.598,63.583,63.583,12800000.0
2009-09-14 16:11:00,63.552,63.568,63.542,63.568,11200000.0
2009-09-14 16:12:00,63.549,63.549,63.523,63.529,9600000.0
2009-09-14 16:13:00,63.559,63.559,63.53,63.53,11200000.0
2009-09-14 16:14:00,63.538,63.545,63.538,63.539,14400000.0
2009-09-14 16:15:00,63.552,63.574,63.552,63.574,11200000.0
2009-09-14 16:16:00,63.587,63.594,63.577,63.583,11200000.0
2009-09-14 16:17:00,63.588,63.598,63.574,63.586,17600000.0
2009-09-14 16:18:00,63.591,63.609,63.58,63.609,12800000.0
2009-09-14 16:19:00,63.608,63.608,63.574,63.574,11200000.0
2009-09-14 16:20:00,63.581,63.591,63.569,63.584,11200000.0
2009-09-14 16:21:00,63.589,63.616,63.589,63.611,11200000.0
2009-09-14 16:22:00,63.587,63.587,63.572,63.577,14400000.0
2009-09-14 16:23:00,63.583,63.621,63.583,63.621,13200000.0
2009-09-14 16:24:00,63.602,63.603,63.59,63.59,11200000.0
2009-09-14 16:25:00,63.592,63.606,63.592,63.595,12800000.0
2009-09-14 16:26:00,63.585,63.601,63.585,63.595,12800000.0
2009-09-14 16:27:00,63.58,63.58,63.561,63.561,17600000.0
2009-09-14 16:28:00,63.566,63.57,63.561,63.568,11600000.0
2009-09-14 16:29:00,63.568,63.577,63.567,63.574,14400000.0
2009-09-14 16:30:00,63.578,63.582,63.578,63.582,14400000.0
2009-09-14 16:31:00,63.566,63.566,63.549,63.549,14400000.0
2009-09-14 16:32:00,63.544,63.544,63.522,63.533,8000000.0
2009-09-14 16:33:00,63.538,63.545,63.538,63.545,9600000.0
2009-09-14 16:34:00,63.544,63.551,63.533,63.542,17600000.0
2009-09-14 16:35:00,63.558,63.565,63.551,63.562,12800000.0
2009-09-14 16:36:00,63.557,63.557,63.535,63.535,11200000.0
2009-09-14 16:37:00,63.517,63.541,63.517,63.528,12800000.0
2009-09-14 16:38:00,63.524,63.528,63.514,63.528,14400000.0
2009-09-14 16:39:00,63.532,63.548,63.531,63.531,12800000.0
2009-09-14 16:40:00,63.554,63.554,63.543,63.55,17600000.0
2009-09-14 16:41:00,63.547,63.547,63.536,63.54,12800000.0
2009-09-14 16:42:00,63.542,63.55,63.534,63.55,11200000.0
2009-09-14 16:43:00,63.569,63.569,63.566,63.568,12800000.0
2009-09-14 16:44:00,63.56,63.56,63.512,63.512,11200000.0
2009-09-14 16:45:00,63.514,63.538,63.514,63.538,11600000.0
2009-09-14 16:46:00,63.533,63.554,63.531,63.542,14400000.0
2009-09-14 16:47:00,63.551,63.571,63.543,63.571,17600000.0
2009-09-14 16:48:00,63.582,63.582,63.541,63.541,11200000.0
2009-09-14 16:49:00,63.511,63.518,63.502,63.511,11200000.0
2009-09-14 16:50:00,63.502,63.508,63.495,63.499,17600000.0
2009-09-14 16:51:00,63.5,63.504,63.431,63.431,11200000.0
2009-09-14 16:52:00,63.494,63.501,63.488,63.496,11200000.0
2009-09-14 16:53:00,63.497,63.5,63.493,63.493,8000000.0
2009-09-14 16:54:00,63.493,63.495,63.487,63.488,10000000.0
2009-09-14 16:55:00,63.489,63.503,63.489,63.498,14400000.0
2009-09-14 16:56:00,63.502,63.505,63.488,63.49,12800000.0
2009-09-14 16:57:00,63.504,63.51,63.498,63.498,16000000.0
2009-09-14 16:58:00,63.499,63.499,63.479,63.482,12800000.0
2009-09-14 16:59:00,63.474,63.504,63.474,63.504,12800000.0
2009-09-14 17:00:00,63.505,63.513,63.501,63.505,11200000.0
2009-09-14 17:01:00,63.497,63.503,63.402,63.503,12800000.0
2009-09-14 17:02:00,63.508,63.511,63.502,63.511,16000000.0
2009-09-14 17:03:00,63.486,63.486,63.47,63.47,8000000.0
2009-09-14 17:04:00,63.476,63.479,63.463,63.479,11200000.0
2009-09-14 17:05:00,63.481,63.481,63.464,63.464,17600000.0
2009-09-14 17:06:00,63.484,63.494,63.475,63.492,11200000.0
2009-09-14 17:07:00,63.489,63.527,63.489,63.527,11200000.0
2009-09-14 17:08:00,63.521,63.521,63.491,63.495,17600000.0
2009-09-14 17:09:00,63.521,63.539,63.521,63.539,8000000.0
2009-09-14 17:10:00,63.542,63.542,63.509,63.512,11200000.0
2009-09-14 17:11:00,63.519,63.519,63.509,63.514,12800000.0
2009-09-14 17:12:00,63.53,63.559,63.505,63.559,12800000.0
2009-09-14 17:13:00,63.583,63.583,63.572,63.572,12800000.0
2009-09-14 17:14:00,63.533,63.563,63.533,63.563,12800000.0
2009-09-14 17:15:00,63.597,63.605,63.596,63.596,12800000.0
2009-09-14 17:16:00,63.612,63.618,63.588,63.588,11200000.0
2009-09-14 17:17:00,63.588,63.599,63.579,63.599,11200000.0
2009-09-14 17:18:00,63.599,63.611,63.599,63.611,9600000.0
2009-09-14 17:19:00,63.587,63.596,63.587,63.596,8000000.0
2009-09-14 17:20:00,63.6,63.647,63.6,63.647,11200000.0
2009-09-14 17:21:00,63.641,63.649,63.627,63.649,12800000.0
2009-09-14 17:22:00,63.661,63.661,63.56,63.639,11200000.0
2009-09-14 17:23:00,63.645,63.648,63.644,63.645,8000000.0
2009-09-14 17:24:00,63.636,63.647,63.636,63.638,11000000.0
2009-09-14 17:25:00,63.609,63.612,63.597,63.612,11200000.0
2009-09-14 17:26:00,63.598,63.605,63.598,63.598,11200000.0
2009-09-14 17:27:00,63.599,63.606,63.592,63.592,17600000.0
2009-09-14 17:28:00,63.591,63.596,63.583,63.594,12800000.0
2009-09-14 17:29:00,63.576,63.582,63.561,63.561,12800000.0
2009-09-14 17:30:00,63.59,63.598,63.59,63.591,11200000.0
2009-09-14 17:31:00,63.583,63.618,63.583,63.618,12800000.0
2009-09-14 17:32:00,63.647,63.647,63.635,63.645,11200000.0
2009-09-14 17:33:00,63.65,63.65,63.639,63.639,12800000.0
2009-09-14 17:34:00,63.618,63.634,63.618,63.634,11200000.0
2009-09-14 17:35:00,63.629,63.629,63.593,63.593,12800000.0
2009-09-14 17:36:00,63.593,63.593,63.582,63.591,11200000.0
2009-09-14 17:37:00,63.573,63.573,63.553,63.554,9600000.0
2009-09-14 17:38:00,63.569,63.586,63.569,63.581,8000000.0
2009-09-14 17:39:00,63.572,63.583,63.57,63.577,17600000.0
2009-09-14 17:40:00,63.56,63.56,63.546,63.546,11200000.0
2009-09-14 17:41:00,63.551,63.563,63.544,63.563,11200000.0
2009-09-14 17:42:00,63.55,63.551,63.54,63.55,11200000.0
2009-09-14 17:43:00,63.561,63.563,63.547,63.547,8000000.0
2009-09-14 17:44:00,63.562,63.57,63.562,63.57,13200000.0
2009-09-14 17:45:00,63.571,63.576,63.562,63.562,11200000.0
2009-09-14 17:46:00,63.561,63.575,63.561,63.575,12800000.0
2009-09-14 17:47:00,63.569,63.569,63.531,63.546,12800000.0
2009-09-14 17:48:00,63.551,63.56,63.549,63.556,11200000.0
2009-09-14 17:49:00,63.561,63.567,63.559,63.567,11200000.0
2009-09-14 17:50:00,63.568,63.574,63.562,63.573,12800000.0
2009-09-14 17:51:00,63.587,63.587,63.572,63.572,11200000.0
2009-09-14 17:52:00,63.583,63.592,63.572,63.589,12800000.0
2009-09-14 17:53:00,63.603,63.603,63.589,63.598,17600000.0
2009-09-14 17:54:00,63.597,63.597,63.571,63.571,8000000.0
2009-09-14 17:55:00,63.586,63.592,63.57,63.57,12800000.0
2009-09-14 17:56:00,63.547,63.57,63.547,63.568,11200000.0
2009-09-14 17:57:00,63.567,63.572,63.557,63.572,16000000.0
2009-09-14 17:58:00,63.569,63.576,63.566,63.576,12800000.0
2009-09-14 17:59:00,63.554,63.554,63.54,63.544,11600000.0
2009-09-14 18:00:00,63.555,63.56,63.547,63.56,18000000.0
2009-09-14 18:01:00,63.553,63.561,63.465,63.557,17600000.0
2009-09-14 18:02:00,63.556,63.567,63.556,63.561,12800000.0
2009-09-14 18:03:00,63.559,63.561,63.535,63.535,12800000.0
2009-09-14 18:04:00,63.495,63.519,63.495,63.517,11600000.0
2009-09-14 18:05:00,63.525,63.536,63.519,63.519,17600000.0
2009-09-14 18:06:00,63.506,63.507,63.496,63.496,12800000.0
2009-09-14 18:07:00,63.495,63.495,63.478,63.494,11600000.0
2009-09-14 18:08:00,63.494,63.495,63.483,63.486,16000000.0
2009-09-14 18:09:00,63.485,63.492,63.483,63.492,8000000.0
2009-09-14 18:10:00,63.459,63.486,63.459,63.475,12800000.0
2009-09-14 18:11:00,63.494,63.509,63.489,63.509,11200000.0
2009-09-14 18:12:00,63.483,63.495,63.476,63.483,12800000.0
2009-09-14 18:13:00,63.491,63.547,63.491,63.547,11200000.0
2009-09-14 18:14:00,63.547,63.552,63.54,63.552,12800000.0
2009-09-14 18:15:00,63.544,63.557,63.544,63.546,8000000.0
2009-09-14 18:16:00,63.547,63.568,63.545,63.568,13200000.0
2009-09-14 18:17:00,63.599,63.609,63.598,63.599,11200000.0
2009-09-14 18:18:00,63.593,63.596,63.591,63.592,11200000.0
2009-09-14 18:19:00,63.595,63.595,63.59,63.593,8000000.0
2009-09-14 18:20:00,63.589,63.589,63.575,63.584,12800000.0
2009-09-14 18:21:00,63.573,63.582,63.568,63.582,11200000.0
2009-09-14 18:22:00,63.585,63.606,63.533,63.606,16000000.0
2009-09-14 18:23:00,63.606,63.606,63.591,63.592,16400000.0
2009-09-14 18:24:00,63.591,63.602,63.591,63.593,12800000.0
2009-09-14 18:25:00,63.591,63.601,63.577,63.577,11600000.0
2009-09-14 18:26:00,63.55,63.574,63.55,63.568,12800000.0
2009-09-14 18:27:00,63.567,63.592,63.565,63.565,14400000.0
2009-09-14 18:28:00,63.572,63.574,63.566,63.566,9600000.0
2009-09-14 18:29:00,63.555,63.556,63.55,63.552,12800000.0
2009-09-14 18:30:00,63.559,63.563,63.538,63.538,11200000.0
2009-09-14 18:31:00,63.528,63.531,63.52,63.52,12800000.0
2009-09-14 18:32:00,63.528,63.528,63.52,63.521,11200000.0
2009-09-14 18:33:00,63.529,63.529,63.518,63.525,11200000.0
2009-09-14 18:34:00,63.525,63.53,63.52,63.52,9600000.0
2009-09-14 18:35:00,63.531,63.538,63.522,63.536,12800000.0
2009-09-14 18:36:00,63.541,63.545,63.537,63.537,12800000.0
2009-09-14 18:37:00,63.533,63.549,63.533,63.545,17600000.0
2009-09-14 18:38:00,63.543,63.559,63.543,63.55,11200000.0
2009-09-14 18:39:00,63.548,63.55,63.54,63.543,16000000.0
2009-09-14 18:40:00,63.534,63.534,63.523,63.524,12800000.0
2009-09-14 18:41:00,63.507,63.515,63.505,63.505,14400000.0
2009-09-14 18:42:00,63.523,63.535,63.523,63.535,11200000.0
2009-09-14 18:43:00,63.536,63.542,63.536,63.538,12800000.0
2009-09-14 18:44:00,63.553,63.562,63.549,63.562,11200000.0
2009-09-14 18:45:00,63.554,63.554,63.537,63.541,11200000.0
2009-09-14 18:46:00,63.533,63.542,63.533,63.533,9600000.0
2009-09-14 18:47:00,63.521,63.532,63.512,63.512,12800000.0
2009-09-14 18:48:00,63.51,63.519,63.491,63.519,12800000.0
2009-09-14 18:49:00,63.529,63.532,63.527,63.532,12800000.0
2009-09-14 18:50:00,63.527,63.529,63.512,63.522,17600000.0
2009-09-14 18:51:00,63.519,63.519,63.507,63.511,12800000.0
2009-09-14 18:52:00,63.498,63.499,63.485,63.486,9600000.0
2009-09-14 18:53:00,63.477,63.477,63.462,63.474,12800000.0
2009-09-14 18:54:00,63.469,63.494,63.469,63.494,11200000.0
2009-09-14 18:55:00,63.514,63.514,63.497,63.497,11200000.0
2009-09-14 18:56:00,63.499,63.499,63.473,63.485,16000000.0
2009-09-14 18:57:00,63.477,63.488,63.477,63.488,11200000.0
2009-09-14 18:58:00,63.494,63.501,63.491,63.501,11200000.0
2009-09-14 18:59:00,63.504,63.514,63.504,63.514,17600000.0
2009-09-14 19:00:00,63.486,63.516,63.486,63.515,12800000.0
2009-09-14 19:01:00,63.511,63.511,63.505,63.505,12800000.0
2009-09-14 19:02:00,63.518,63.518,63.502,63.502,11200000.0
2009-09-14 19:03:00,63.51,63.51,63.5,63.5,12800000.0
2009-09-14 19:04:00,63.476,63.502,63.476,63.495,16000000.0
2009-09-14 19:05:00,63.498,63.499,63.491,63.491,14400000.0
2009-09-14 19:06:00,63.463,63.484,63.45,63.45,16000000.0
2009-09-14 19:07:00,63.484,63.485,63.473,63.473,9600000.0
2009-09-14 19:08:00,63.49,63.501,63.488,63.496,17600000.0
2009-09-14 19:09:00,63.5,63.509,63.495,63.508,12800000.0
2009-09-14 19:10:00,63.509,63.52,63.503,63.52,17600000.0
2009-09-14 19:11:00,63.515,63.518,63.509,63.517,12800000.0
2009-09-14 19:12:00,63.462,63.504,63.462,63.504,11200000.0
2009-09-14 19:13:00,63.495,63.5,63.487,63.487,11200000.0
2009-09-14 19:14:00,63.499,63.499,63.483,63.483,9600000.0
2009-09-14 19:15:00,63.485,63.489,63.478,63.483,12800000.0
2009-09-14 19:16:00,63.481,63.484,63.473,63.476,12800000.0
2009-09-14 19:17:00,63.468,63.483,63.464,63.483,12800000.0
2009-09-14 19:18:00,63.468,63.468,63.453,63.454,17600000.0
2009-09-14 19:19:00,63.455,63.455,63.438,63.446,16000000.0
2009-09-14 19:20:00,63.451,63.453,63.446,63.451,14400000.0
2009-09-14 19:21:00,63.462,63.474,63.461,63.474,16000000.0
2009-09-14 19:22:00,63.47,63.47,63.451,63.455,9600000.0
2009-09-14 19:23:00,63.451,63.453,63.444,63.448,9600000.0
2009-09-14 19:24:00,63.443,63.444,63.432,63.44,17600000.0
2009-09-14 19:25:00,63.43,63.442,63.43,63.441,17600000.0
2009-09-14 19:26:00,63.417,63.443,63.417,63.436,11200000.0
2009-09-14 19:27:00,63.444,63.454,63.437,63.437,11200000.0
2009-09-14 19:28:00,63.447,63.458,63.442,63.442,12800000.0
2009-09-14 19:29:00,63.45,63.45,63.441,63.442,11200000.0
2009-09-14 19:30:00,63.456,63.461,63.456,63.46,8000000.0
2009-09-14 19:31:00,63.463,63.467,63.455,63.466,17600000.0
2009-09-14 19:32:00,63.461,63.476,63.448,63.476,8000000.0
2009-09-14 19:33:00,63.489,63.502,63.489,63.496,12800000.0
2009-09-14 19:34:00,63.509,63.509,63.505,63.505,9600000.0
2009-09-14 19:35:00,63.508,63.513,63.5,63.5,17600000.0
2009-09-14 19:36:00,63.5,63.509,63.498,63.509,11200000.0
2009-09-14 19:37:00,63.515,63.532,63.514,63.53,11200000.0
2009-09-14 19:38:00,63.505,63.525,63.505,63.525,9600000.0
2009-09-14 19:39:00,63.531,63.548,63.531,63.548,11200000.0
2009-09-14 19:40:00,63.556,63.556,63.541,63.546,9600000.0
2009-09-14 19:41:00,63.546,63.546,63.541,63.544,12800000.0
2009-09-14 19:42:00,63.537,63.537,63.528,63.531,12800000.0
2009-09-14 19:43:00,63.523,63.523,63.504,63.504,11200000.0
2009-09-14 19:44:00,63.5,63.5,63.484,63.497,16000000.0
2009-09-14 19:45:00,63.496,63.496,63.484,63.495,9600000.0
2009-09-14 19:46:00,63.495,63.505,63.495,63.496,8000000.0
2009-09-14 19:47:00,63.493,63.504,63.49,63.49,16000000.0
2009-09-14 19:48:00,63.497,63.504,63.488,63.504,11200000.0
2009-09-14 19:49:00,63.486,63.495,63.475,63.495,12800000.0
2009-09-14 19:50:00,63.489,63.489,63.474,63.474,12800000.0
2009-09-14 19:51:00,63.482,63.494,63.476,63.494,12800000.0
2009-09-14 19:52:00,63.495,63.509,63.486,63.506,11600000.0
2009-09-14 19:53:00,63.505,63.525,63.505,63.521,9600000.0
2009-09-14 19:54:00,63.488,63.527,63.488,63.527,14400000.0
2009-09-14 19:55:00,63.536,63.537,63.524,63.537,11200000.0
2009-09-14 19:56:00,63.545,63.546,63.537,63.539,11200000.0
2009-09-14 19:57:00,63.522,63.522,63.509,63.514,8400000.0
2009-09-14 19:58:00,63.519,63.525,63.517,63.525,8000000.0
2009-09-14 19:59:00,63.522,63.525,63.511,63.521,14400000.0
2009-09-14 20:00:00,63.505,63.509,63.499,63.499,12800000.0
2009-09-14 20:01:00,63.499,63.499,63.468,63.468,11200000.0
2009-09-14 20:02:00,63.481,63.494,63.473,63.473,9600000.0
2009-09-14 20:03:00,63.474,63.489,63.474,63.489,8000000.0
2009-09-14 20:04:00,63.481,63.486,63.471,63.486,12800000.0
2009-09-14 20:05:00,63.492,63.509,63.489,63.509,12800000.0
2009-09-14 20:06:00,63.525,63.531,63.523,63.525,11200000.0
2009-09-14 20:07:00,63.512,63.522,63.509,63.509,16000000.0
2009-09-14 20:08:00,63.485,63.507,63.483,63.5,12800000.0
2009-09-14 20:09:00,63.505,63.505,63.491,63.502,8000000.0
2009-09-14 20:10:00,63.503,63.512,63.503,63.51,17600000.0
2009-09-14 20:11:00,63.505,63.508,63.504,63.508,8000000.0
2009-09-14 20:12:00,63.502,63.511,63.499,63.504,14400000.0
2009-09-14 20:13:00,63.505,63.518,63.505,63.512,17600000.0
2009-09-14 20:14:00,63.478,63.503,63.478,63.492,12800000.0
2009-09-14 20:15:00,63.511,63.521,63.509,63.521,11200000.0
2009-09-14 20:16:00,63.525,63.533,63.524,63.532,12800000.0
2009-09-14 20:17:00,63.529,63.532,63.519,63.532,12800000.0
2009-09-14 20:18:00,63.52,63.539,63.52,63.533,12800000.0
2009-09-14 20:19:00,63.538,63.543,63.538,63.538,11200000.0
2009-09-14 20:20:00,63.55,63.561,63.55,63.556,11200000.0
2009-09-14 20:21:00,63.571,63.571,63.551,63.553,11200000.0
2009-09-14 20:22:00,63.547,63.552,63.546,63.552,11600000.0
2009-09-14 20:23:00,63.549,63.55,63.541,63.55,14400000.0
2009-09-14 20:24:00,63.549,63.57,63.547,63.565,16000000.0
2009-09-14 20:25:00,63.559,63.578,63.556,63.578,12800000.0
2009-09-14 20:26:00,63.583,63.588,63.576,63.578,17600000.0
2009-09-14 20:27:00,63.586,63.621,63.586,63.621,12800000.0
2009-09-14 20:28:00,63.628,63.643,63.628,63.643,17600000.0
2009-09-14 20:29:00,63.647,63.65,63.63,63.63,12800000.0
2009-09-14 20:30:00,63.664,63.676,63.664,63.667,14400000.0
2009-09-14 20:31:00,63.667,63.678,63.664,63.674,12800000.0
2009-09-14 20:32:00,63.674,63.674,63.661,63.663,8400000.0
2009-09-14 20:33:00,63.664,63.664,63.646,63.646,16000000.0
2009-09-14 20:34:00,63.634,63.66,63.627,63.627,14400000.0
2009-09-14 20:35:00,63.637,63.68,63.637,63.68,16000000.0
2009-09-14 20:36:00,63.686,63.694,63.686,63.694,11200000.0
2009-09-14 20:37:00,63.674,63.674,63.663,63.663,11200000.0
2009-09-14 20:38:00,63.649,63.657,63.649,63.657,13200000.0
2009-09-14 20:39:00,63.658,63.666,63.657,63.657,14400000.0
2009-09-14 20:40:00,63.66,63.67,63.657,63.67,12800000.0
2009-09-14 20:41:00,63.676,63.679,63.671,63.673,8000000.0
2009-09-14 20:42:00,63.684,63.698,63.683,63.698,12800000.0
2009-09-14 20:43:00,63.694,63.699,63.672,63.672,12800000.0
2009-09-14 20:44:00,63.663,63.679,63.663,63.677,11200000.0
2009-09-14 20:45:00,63.68,63.68,63.665,63.665,14400000.0
2009-09-14 20:46:00,63.66,63.672,63.658,63.672,16400000.0
2009-09-14 20:47:00,63.66,63.665,63.633,63.633,11200000.0
2009-09-14 20:48:00,63.636,63.636,63.616,63.626,12800000.0
2009-09-14 20:49:00,63.64,63.641,63.63,63.632,11200000.0
2009-09-14 20:50:00,63.612,63.612,63.603,63.608,12800000.0
2009-09-14 20:51:00,63.616,63.621,63.613,63.621,11200000.0
2009-09-14 20:52:00,63.621,63.623,63.618,63.622,11200000.0
2009-09-14 20:53:00,63.611,63.627,63.611,63.627,12800000.0
2009-09-14 20:54:00,63.632,63.636,63.622,63.635,11600000.0
2009-09-14 20:55:00,63.627,63.635,63.627,63.628,11200000.0
2009-09-14 20:56:00,63.614,63.618,63.606,63.606,11200000.0
2009-09-14 20:57:00,63.599,63.606,63.599,63.602,11200000.0
2009-09-14 20:58:00,63.613,63.616,63.605,63.612,17600000.0
2009-09-14 20:59:00,63.613,63.654,63.547,63.654,14400000.0
2009-09-14 21:00:00,63.645,63.648,63.628,63.648,12800000.0
2009-09-14 21:01:00,63.626,63.626,63.606,63.606,17600000.0
2009-09-14 21:02:00,63.594,63.626,63.594,63.626,11200000.0
2009-09-14 21:03:00,63.629,63.629,63.62,63.624,12800000.0
2009-09-14 21:04:00,63.607,63.618,63.601,63.618,11200000.0
2009-09-14 21:05:00,63.614,63.619,63.611,63.619,14400000.0
2009-09-14 21:06:00,63.618,63.622,63.608,63.622,8000000.0
2009-09-14 21:07:00,63.622,63.622,63.604,63.609,12800000.0
2009-09-14 21:08:00,63.604,63.614,63.597,63.614,11200000.0
2009-09-14 21:09:00,63.607,63.616,63.607,63.616,12800000.0
2009-09-14 21:10:00,63.62,63.62,63.597,63.614,12800000.0
2009-09-14 21:11:00,63.621,63.631,63.616,63.621,12800000.0
2009-09-14 21:12:00,63.64,63.653,63.64,63.652,12800000.0
2009-09-14 21:13:00,63.636,63.646,63.625,63.625,11200000.0
2009-09-14 21:14:00,63.647,63.661,63.647,63.652,12800000.0
2009-09-14 21:15:00,63.639,63.639,63.626,63.636,17600000.0
2009-09-14 21:16:00,63.613,63.635,63.613,63.635,8400000.0
2009-09-14 21:17:00,63.637,63.644,63.636,63.636,12800000.0
2009-09-14 21:18:00,63.642,63.642,63.626,63.634,12800000.0
2009-09-14 21:19:00,63.626,63.626,63.613,63.613,12800000.0
2009-09-14 21:20:00,63.627,63.627,63.609,63.609,9600000.0
2009-09-14 21:21:00,63.616,63.631,63.616,63.622,11200000.0
2009-09-14 21:22:00,63.625,63.625,63.605,63.605,12800000.0
2009-09-14 21:23:00,63.596,63.598,63.585,63.598,17600000.0
2009-09-14 21:24:00,63.594,63.594,63.578,63.586,12800000.0
2009-09-14 21:25:00,63.593,63.602,63.587,63.591,11200000.0
2009-09-14 21:26:00,63.583,63.584,63.569,63.582,18400000.0
2009-09-14 21:27:00,63.583,63.588,63.579,63.581,11200000.0
2009-09-14 21:28:00,63.584,63.585,63.58,63.58,12800000.0
2009-09-14 21:29:00,63.563,63.582,63.563,63.58,12800000.0
2009-09-14 21:30:00,63.584,63.586,63.579,63.586,12800000.0
2009-09-14 21:31:00,63.589,63.604,63.582,63.604,11600000.0
2009-09-14 21:32:00,63.628,63.632,63.626,63.63,11200000.0
2009-09-14 21:33:00,63.629,63.64,63.629,63.64,11200000.0
2009-09-14 21:34:00,63.641,63.648,63.639,63.647,11200000.0
2009-09-14 21:35:00,63.648,63.659,63.645,63.655,11200000.0
2009-09-14 21:36:00,63.679,63.679,63.661,63.67,18400000.0
2009-09-14 21:37:00,63.676,63.679,63.667,63.667,12800000.0
2009-09-14 21:38:00,63.641,63.657,63.641,63.656,8000000.0
2009-09-14 21:39:00,63.669,63.669,63.656,63.661,9600000.0
2009-09-14 21:40:00,63.655,63.668,63.655,63.664,12800000.0
2009-09-14 21:41:00,63.663,63.663,63.643,63.658,14400000.0
2009-09-14 21:42:00,63.666,63.671,63.661,63.671,17600000.0
2009-09-14 21:43:00,63.671,63.673,63.665,63.665,9600000.0
2009-09-14 21:44:00,63.667,63.698,63.663,63.686,9600000.0
2009-09-14 21:45:00,63.691,63.693,63.681,63.681,14400000.0
2009-09-14 21:46:00,63.684,63.684,63.679,63.683,8000000.0
2009-09-14 21:47:00,63.687,63.687,63.67,63.675,12800000.0
2009-09-14 21:48:00,63.677,63.682,63.672,63.676,9600000.0
2009-09-14 21:49:00,63.675,63.675,63.662,63.666,14400000.0
2009-09-14 21:50:00,63.669,63.67,63.663,63.67,11200000.0
2009-09-14 21:51:00,63.647,63.652,63.553,63.635,12800000.0
2009-09-14 21:52:00,63.661,63.661,63.64,63.64,12800000.0
2009-09-14 21:53:00,63.635,63.635,63.619,63.619,17600000.0
2009-09-14 21:54:00,63.608,63.608,63.59,63.604,14400000.0
2009-09-14 21:55:00,63.594,63.605,63.594,63.604,11200000.0
2009-09-14 21:56:00,63.576,63.6,63.576,63.593,12800000.0
2009-09-14 21:57:00,63.607,63.627,63.607,63.627,12800000.0
2009-09-14 21:58:00,63.602,63.638,63.602,63.625,16000000.0
2009-09-14 21:59:00,63.64,63.652,63.64,63.645,14400000.0
2009-09-14 22:00:00,63.635,63.635,63.62,63.623,12800000.0
2009-09-14 22:01:00,63.628,63.632,63.622,63.625,12800000.0
2009-09-14 22:02:00,63.628,63.631,63.626,63.63,12800000.0
2009-09-14 22:03:00,63.626,63.638,63.617,63.638,11200000.0
2009-09-14 22:04:00,63.559,63.63,63.559,63.63,11200000.0
2009-09-14 22:05:00,63.643,63.653,63.638,63.644,17600000.0
2009-09-14 22:06:00,63.647,63.647,63.637,63.637,17600000.0
2009-09-14 22:07:00,63.648,63.659,63.631,63.659,12800000.0
2009-09-14 22:08:00,63.665,63.676,63.663,63.676,11200000.0
2009-09-14 22:09:00,63.659,63.673,63.659,63.666,11200000.0
2009-09-14 22:10:00,63.664,63.669,63.658,63.658,17600000.0
2009-09-14 22:11:00,63.662,63.662,63.649,63.649,14400000.0
2009-09-14 22:12:00,63.654,63.672,63.654,63.672,11200000.0
2009-09-14 22:13:00,63.67,63.672,63.669,63.669,16400000.0
2009-09-14 22:14:00,63.681,63.688,63.681,63.688,16000000.0
2009-09-14 22:15:00,63.679,63.681,63.673,63.68,12800000.0
2009-09-14 22:16:00,63.681,63.685,63.676,63.678,12800000.0
2009-09-14 22:17:00,63.66,63.671,63.659,63.666,11200000.0
2009-09-14 22:18:00,63.672,63.672,63.668,63.668,12800000.0
2009-09-14 22:19:00,63.666,63.674,63.666,63.674,14400000.0
2009-09-14 22:20:00,63.673,63.673,63.661,63.665,11200000.0
2009-09-14 22:21:00,63.671,63.671,63.652,63.66,12800000.0
2009-09-14 22:22:00,63.668,63.686,63.668,63.686,11200000.0
2009-09-14 22:23:00,63.668,63.676,63.666,63.671,12800000.0
2009-09-14 22:24:00,63.647,63.675,63.647,63.675,12800000.0
2009-09-14 22:25:00,63.691,63.696,63.686,63.693,17600000.0
2009-09-14 22:26:00,63.681,63.691,63.677,63.677,11200000.0
2009-09-14 22:27:00,63.693,63.699,63.687,63.699,17600000.0
2009-09-14 22:28:00,63.677,63.684,63.677,63.677,8000000.0
2009-09-14 22:29:00,63.7,63.7,63.685,63.691,9600000.0
2009-09-14 22:30:00,63.693,63.693,63.683,63.683,12800000.0
2009-09-14 22:31:00,63.683,63.693,63.683,63.693,16000000.0
2009-09-14 22:32:00,63.669,63.688,63.665,63.688,12800000.0
2009-09-14 22:33:00,63.691,63.692,63.686,63.689,12800000.0
2009-09-14 22:34:00,63.67,63.682,63.67,63.682,9600000.0
2009-09-14 22:35:00,63.689,63.693,63.683,63.692,11200000.0
2009-09-14 22:36:00,63.681,63.693,63.681,63.692,12800000.0
2009-09-14 22:37:00,63.694,63.694,63.681,63.688,16000000.0
2009-09-14 22:38:00,63.674,63.676,63.663,63.672,17600000.0
2009-09-14 22:39:00,63.661,63.668,63.661,63.668,11200000.0
2009-09-14 22:40:00,63.673,63.68,63.672,63.678,9000000.0
2009-09-14 22:41:00,63.685,63.689,63.673,63.678,12800000.0
2009-09-14 22:42:00,63.656,63.675,63.656,63.674,11200000.0
2009-09-14 22:43:00,63.669,63.669,63.658,63.662,11200000.0
2009-09-14 22:44:00,63.674,63.674,63.656,63.656,8000000.0
2009-09-14 22:45:00,63.665,63.675,63.657,63.657,12800000.0
2009-09-14 22:46:00,63.653,63.658,63.652,63.654,12800000.0
2009-09-14 22:47:00,63.647,63.651,63.641,63.648,12800000.0
2009-09-14 22:48:00,63.654,63.663,63.648,63.648,12800000.0
2009-09-14 22:49:00,63.662,63.672,63.66,63.667,11200000.0
2009-09-14 22:50:00,63.658,63.662,63.655,63.655,11600000.0
2009-09-14 22:51:00,63.647,63.647,63.635,63.642,12800000.0
2009-09-14 22:52:00,63.67,63.68,63.666,63.666,9600000.0
2009-09-14 22:53:00,63.669,63.671,63.657,63.659,11200000.0
2009-09-14 22:54:00,63.653,63.666,63.653,63.666,11200000.0
2009-09-14 22:55:00,63.684,63.691,63.682,63.685,12800000.0
2009-09-14 22:56:00,63.721,63.736,63.717,63.733,12800000.0
2009-09-14 22:57:00,63.715,63.733,63.715,63.721,11200000.0
2009-09-14 22:58:00,63.719,63.728,63.716,63.721,14400000.0
2009-09-14 22:59:00,63.711,63.713,63.694,63.713,11200000.0
2009-09-14 23:00:00,63.633,63.706,63.633,63.706,13200000.0
2009-09-14 23:01:00,63.704,63.704,63.687,63.687,11200000.0
2009-09-14 23:02:00,63.721,63.745,63.721,63.745,12800000.0
2009-09-14 23:03:00,63.732,63.752,63.732,63.739,17600000.0
2009-09-14 23:04:00,63.74,63.74,63.721,63.738,11200000.0
2009-09-14 23:05:00,63.744,63.766,63.742,63.764,11200000.0
2009-09-14 23:06:00,63.757,63.757,63.734,63.734,17600000.0
2009-09-14 23:07:00,63.718,63.736,63.718,63.719,12800000.0
2009-09-14 23:08:00,63.734,63.739,63.729,63.739,11200000.0
2009-09-14 23:09:00,63.731,63.731,63.668,63.668,11200000.0
2009-09-14 23:10:00,63.656,63.685,63.656,63.685,16000000.0
2009-09-14 23:11:00,63.694,63.717,63.694,63.717,17600000.0
2009-09-14 23:12:00,63.712,63.717,63.712,63.717,8000000.0
2009-09-14 23:13:00,63.719,63.719,63.715,63.716,8000000.0
2009-09-14 23:14:00,63.72,63.72,63.713,63.714,8000000.0
2009-09-14 23:15:00,63.698,63.703,63.695,63.695,12800000.0
2009-09-14 23:16:00,63.721,63.721,63.714,63.717,12800000.0
2009-09-14 23:17:00,63.717,63.728,63.711,63.718,17600000.0
2009-09-14 23:18:00,63.712,63.714,63.708,63.714,8000000.0
2009-09-14 23:19:00,63.707,63.714,63.7,63.707,12800000.0
2009-09-14 23:20:00,63.707,63.712,63.693,63.705,12800000.0
2009-09-14 23:21:00,63.709,63.714,63.703,63.703,12800000.0
2009-09-14 23:22:00,63.714,63.72,63.708,63.72,12800000.0
2009-09-14 23:23:00,63.716,63.716,63.697,63.697,11200000.0
2009-09-14 23:24:00,63.693,63.7,63.68,63.7,12800000.0
2009-09-14 23:25:00,63.716,63.72,63.629,63.716,11200000.0
2009-09-14 23:26:00,63.7,63.712,63.688,63.688,16000000.0
2009-09-14 23:27:00,63.691,63.704,63.682,63.704,16000000.0
2009-09-14 23:28:00,63.708,63.708,63.691,63.699,12800000.0
2009-09-14 23:29:00,63.688,63.688,63.664,63.664,11200000.0
2009-09-14 23:30:00,63.638,63.644,63.631,63.633,12800000.0
2009-09-14 23:31:00,63.643,63.643,63.628,63.628,11200000.0
2009-09-14 23:32:00,63.648,63.653,63.631,63.653,17600000.0
2009-09-14 23:33:00,63.655,63.664,63.655,63.664,12800000.0
2009-09-14 23:34:00,63.626,63.649,63.626,63.643,8000000.0
2009-09-14 23:35:00,63.656,63.67,63.649,63.67,12800000.0
2009-09-14 23:36:00,63.641,63.652,63.641,63.642,12800000.0
2009-09-14 23:37:00,63.672,63.672,63.654,63.657,16000000.0
2009-09-14 23:38:00,63.665,63.669,63.663,63.668,11200000.0
2009-09-14 23:39:00,63.659,63.662,63.655,63.655,12800000.0
2009-09-14 23:40:00,63.64,63.661,63.622,63.651,12800000.0
2009-09-14 23:41:00,63.649,63.662,63.646,63.662,14400000.0
2009-09-14 23:42:00,63.664,63.665,63.657,63.661,14800000.0
2009-09-14 23:43:00,63.653,63.682,63.646,63.682,11200000.0
2009-09-14 23:44:00,63.668,63.685,63.668,63.677,12800000.0
2009-09-14 23:45:00,63.664,63.683,63.664,63.68,16000000.0
2009-09-14 23:46:00,63.68,63.682,63.663,63.663,11600000.0
2009-09-14 23:47:00,63.64,63.661,63.637,63.637,12800000.0
2009-09-14 23:48:00,63.666,63.666,63.645,63.645,8000000.0
2009-09-14 23:49:00,63.647,63.651,63.628,63.651,17600000.0
2009-09-14 23:50:00,63.646,63.665,63.646,63.665,11200000.0
2009-09-14 23:51:00,63.674,63.678,63.674,63.678,12800000.0
2009-09-14 23:52:00,63.671,63.679,63.665,63.675,14400000.0
2009-09-14 23:53:00,63.674,63.68,63.667,63.668,14400000.0
2009-09-14 23:54:00,63.667,63.667,63.661,63.661,11200000.0
2009-09-14 23:55:00,63.655,63.666,63.64,63.64,12800000.0
2009-09-14 23:56:00,63.667,63.668,63.659,63.661,12800000.0
2009-09-14 23:57:00,63.666,63.684,63.659,63.684,12800000.0
2009-09-14 23:58:00,63.694,63.694,63.68,63.68,11200000.0
2009-09-14 23:59:00,63.672,63.672,63.663,63.665,9600000.0
2009-09-15 00:00:00,63.687,63.702,63.686,63.702,12800000.0
2009-09-15 00:01:00,63.707,63.707,63.696,63.7,11200000.0
2009-09-15 00:02:00,63.695,63.704,63.695,63.697,13200000.0
2009-09-15 00:03:00,63.696,63.696,63.682,63.692,11200000.0
2009-09-15 00:04:00,63.664,63.693,63.657,63.693,14400000.0
2009-09-15 00:05:00,63.693,63.701,63.679,63.69,12800000.0
2009-09-15 00:06:00,63.696,63.696,63.68,63.68,11200000.0
2009-09-15 00:07:00,63.685,63.698,63.683,63.69,16000000.0
2009-09-15 00:08:00,63.694,63.702,63.692,63.696,12800000.0
2009-09-15 00:09:00,63.702,63.714,63.695,63.714,12800000.0
2009-09-15 00:10:00,63.715,63.715,63.695,63.708,12800000.0
2009-09-15 00:11:00,63.71,63.721,63.71,63.721,11200000.0
2009-09-15 00:12:00,63.722,63.73,63.722,63.724,11200000.0
2009-09-15 00:13:00,63.725,63.748,63.725,63.748,12800000.0
2009-09-15 00:14:00,63.733,63.735,63.724,63.724,11200000.0
2009-09-15 00:15:00,63.72,63.72,63.712,63.712,11200000.0
2009-09-15 00:16:00,63.691,63.718,63.691,63.718,8000000.0
2009-09-15 00:17:00,63.7,63.7,63.692,63.692,12800000.0
2009-09-15 00:18:00,63.669,63.686,63.669,63.686,11200000.0
2009-09-15 00:19:00,63.669,63.685,63.669,63.685,11200000.0
2009-09-15 00:20:00,63.673,63.681,63.619,63.674,14800000.0
2009-09-15 00:21:00,63.683,63.685,63.671,63.675,11200000.0
2009-09-15 00:22:00,63.689,63.713,63.689,63.713,17600000.0
2009-09-15 00:23:00,63.709,63.709,63.683,63.683,12800000.0
2009-09-15 00:24:00,63.682,63.682,63.656,63.656,17600000.0
2009-09-15 00:25:00,63.657,63.678,63.654,63.678,11200000.0
2009-09-15 00:26:00,63.681,63.693,63.681,63.685,11200000.0
2009-09-15 00:27:00,63.698,63.698,63.673,63.673,12800000.0
2009-09-15 00:28:00,63.687,63.696,63.687,63.687,12800000.0
2009-09-15 00:29:00,63.694,63.694,63.688,63.688,14400000.0
2009-09-15 00:30:00,63.688,63.699,63.688,63.694,12800000.0
2009-09-15 00:31:00,63.695,63.695,63.64,63.64,9600000.0
2009-09-15 00:32:00,63.615,63.662,63.615,63.662,9600000.0
2009-09-15 00:33:00,63.669,63.669,63.647,63.66,11200000.0
2009-09-15 00:34:00,63.656,63.658,63.648,63.648,18000000.0
2009-09-15 00:35:00,63.645,63.645,63.638,63.641,11200000.0
2009-09-15 00:36:00,63.636,63.643,63.636,63.64,12800000.0
2009-09-15 00:37:00,63.645,63.645,63.637,63.641,9600000.0
2009-09-15 00:38:00,63.647,63.653,63.641,63.653,14400000.0
2009-09-15 00:39:00,63.641,63.645,63.618,63.618,9600000.0
2009-09-15 00:40:00,63.645,63.654,63.639,63.639,12800000.0
2009-09-15 00:41:00,63.642,63.657,63.642,63.653,11200000.0
2009-09-15 00:42:00,63.66,63.666,63.638,63.665,11200000.0
2009-09-15 00:43:00,63.661,63.661,63.653,63.655,8000000.0
2009-09-15 00:44:00,63.651,63.651,63.636,63.636,9600000.0
2009-09-15 00:45:00,63.647,63.657,63.632,63.633,16000000.0
2009-09-15 00:46:00,63.654,63.66,63.652,63.66,8400000.0
2009-09-15 00:47:00,63.661,63.661,63.65,63.656,11200000.0
2009-09-15 00:48:00,63.649,63.65,63.642,63.646,18000000.0
2009-09-15 00:49:00,63.651,63.664,63.646,63.658,16400000.0
2009-09-15 00:50:00,63.652,63.663,63.651,63.651,11200000.0
2009-09-15 00:51:00,63.655,63.655,63.634,63.634,11200000.0
2009-09-15 00:52:00,63.633,63.646,63.632,63.646,12800000.0
2009-09-15 00:53:00,63.64,63.652,63.628,63.63,16000000.0
2009-09-15 00:54:00,63.618,63.638,63.618,63.635,16000000.0
2009-09-15 00:55:00,63.655,63.661,63.651,63.658,11200000.0
2009-09-15 00:56:00,63.639,63.646,63.632,63.634,14400000.0
2009-09-15 00:57:00,63.652,63.652,63.642,63.644,18000000.0
2009-09-15 00:58:00,63.649,63.649,63.634,63.643,11200000.0
2009-09-15 00:59:00,63.645,63.65,63.639,63.644,12800000.0
2009-09-15 01:00:00,63.638,63.638,63.632,63.634,11200000.0
2009-09-15 01:01:00,63.565,63.641,63.565,63.641,11200000.0
2009-09-15 01:02:00,63.65,63.65,63.634,63.641,11200000.0
2009-09-15 01:03:00,63.636,63.637,63.622,63.622,11200000.0
2009-09-15 01:04:00,63.637,63.641,63.635,63.635,11200000.0
2009-09-15 01:05:00,63.62,63.634,63.618,63.618,13200000.0
2009-09-15 01:06:00,63.63,63.642,63.63,63.634,11200000.0
2009-09-15 01:07:00,63.633,63.633,63.615,63.618,11200000.0
2009-09-15 01:08:00,63.609,63.637,63.607,63.637,11200000.0
2009-09-15 01:09:00,63.626,63.626,63.591,63.603,12800000.0
2009-09-15 01:10:00,63.633,63.634,63.626,63.626,18000000.0
2009-09-15 01:11:00,63.561,63.687,63.561,63.635,11200000.0
2009-09-15 01:12:00,63.611,63.617,63.605,63.609,12800000.0
2009-09-15 01:13:00,63.616,63.618,63.609,63.612,11200000.0
2009-09-15 01:14:00,63.612,63.612,63.603,63.603,11200000.0
2009-09-15 01:15:00,63.603,63.612,63.596,63.612,11200000.0
2009-09-15 01:16:00,63.599,63.605,63.596,63.601,11200000.0
2009-09-15 01:17:00,63.59,63.603,63.581,63.581,11200000.0
2009-09-15 01:18:00,63.606,63.606,63.585,63.585,11200000.0
2009-09-15 01:19:00,63.586,63.604,63.583,63.604,9600000.0
2009-09-15 01:20:00,63.588,63.595,63.578,63.58,16000000.0
2009-09-15 01:21:00,63.588,63.598,63.585,63.588,17600000.0
2009-09-15 01:22:00,63.581,63.595,63.58,63.595,12800000.0
2009-09-15 01:23:00,63.595,63.601,63.585,63.585,12800000.0
2009-09-15 01:24:00,63.604,63.606,63.596,63.596,12800000.0
2009-09-15 01:25:00,63.59,63.604,63.584,63.601,9600000.0
2009-09-15 01:26:00,63.597,63.599,63.588,63.598,11200000.0
2009-09-15 01:27:00,63.597,63.607,63.597,63.6,11200000.0
2009-09-15 01:28:00,63.591,63.598,63.589,63.598,12800000.0
2009-09-15 01:29:00,63.605,63.605,63.594,63.599,12800000.0
2009-09-15 01:30:00,63.617,63.629,63.617,63.62,11200000.0
2009-09-15 01:31:00,63.63,63.635,63.625,63.628,12800000.0
2009-09-15 01:32:00,63.619,63.644,63.619,63.644,11200000.0
2009-09-15 01:33:00,63.649,63.649,63.637,63.637,12800000.0
2009-09-15 01:34:00,63.636,63.636,63.63,63.634,8000000.0
2009-09-15 01:35:00,63.624,63.626,63.611,63.626,11200000.0
2009-09-15 01:36:00,63.636,63.64,63.626,63.632,9600000.0
2009-09-15 01:37:00,63.628,63.635,63.626,63.63,14400000.0
2009-09-15 01:38:00,63.61,63.626,63.61,63.626,8000000.0
2009-09-15 01:39:00,63.634,63.634,63.541,63.626,12800000.0
2009-09-15 01:40:00,63.635,63.644,63.63,63.643,12800000.0
2009-09-15 01:41:00,63.648,63.648,63.634,63.634,12800000.0
2009-09-15 01:42:00,63.641,63.646,63.64,63.646,9600000.0
2009-09-15 01:43:00,63.634,63.648,63.634,63.648,11200000.0
2009-09-15 01:44:00,63.644,63.653,63.64,63.642,11200000.0
2009-09-15 01:45:00,63.641,63.648,63.641,63.648,8000000.0
2009-09-15 01:46:00,63.646,63.646,63.634,63.643,8000000.0
2009-09-15 01:47:00,63.65,63.657,63.637,63.647,17600000.0
2009-09-15 01:48:00,63.658,63.659,63.644,63.653,12800000.0
2009-09-15 01:49:00,63.649,63.65,63.64,63.64,16000000.0
2009-09-15 01:50:00,63.645,63.654,63.639,63.654,16000000.0
2009-09-15 01:51:00,63.645,63.656,63.64,63.648,8000000.0
2009-09-15 01:52:00,63.62,63.65,63.62,63.644,12800000.0
2009-09-15 01:53:00,63.657,63.659,63.647,63.651,14400000.0
2009-09-15 01:54:00,63.652,63.661,63.649,63.655,12800000.0
2009-09-15 01:55:00,63.649,63.649,63.643,63.645,8000000.0
2009-09-15 01:56:00,63.65,63.684,63.65,63.682,16000000.0
2009-09-15 01:57:00,63.7,63.7,63.675,63.678,11200000.0
2009-09-15 01:58:00,63.69,63.69,63.675,63.688,17600000.0
2009-09-15 01:59:00,63.69,63.706,63.69,63.706,12800000.0
2009-09-15 02:00:00,63.698,63.699,63.691,63.692,11200000.0
2009-09-15 02:01:00,63.688,63.693,63.688,63.693,11200000.0
2009-09-15 02:02:00,63.689,63.707,63.689,63.707,19600000.0
2009-09-15 02:03:00,63.704,63.733,63.704,63.733,12800000.0
2009-09-15 02:04:00,63.729,63.737,63.727,63.737,11200000.0
2009-09-15 02:05:00,63.747,63.756,63.744,63.747,12800000.0
2009-09-15 02:06:00,63.755,63.784,63.755,63.784,17600000.0
2009-09-15 02:07:00,63.791,63.791,63.767,63.768,20800000.0
2009-09-15 02:08:00,63.766,63.768,63.754,63.761,18000000.0
2009-09-15 02:09:00,63.754,63.762,63.749,63.762,14400000.0
2009-09-15 02:10:00,63.778,63.799,63.778,63.799,12800000.0
2009-09-15 02:11:00,63.807,63.82,63.802,63.819,12800000.0
2009-09-15 02:12:00,63.823,63.825,63.819,63.825,19200000.0
2009-09-15 02:13:00,63.839,63.854,63.839,63.851,9600000.0
2009-09-15 02:14:00,63.851,63.851,63.843,63.843,12800000.0
2009-09-15 02:15:00,63.841,63.875,63.841,63.875,8000000.0
2009-09-15 02:16:00,63.905,63.916,63.904,63.916,12800000.0
2009-09-15 02:17:00,63.933,63.939,63.926,63.929,12800000.0
2009-09-15 02:18:00,63.934,63.956,63.93,63.956,12800000.0
2009-09-15 02:19:00,63.958,63.962,63.95,63.962,25600000.0
2009-09-15 02:20:00,63.949,63.957,63.937,63.937,14400000.0
2009-09-15 02:21:00,63.921,63.921,63.877,63.878,17600000.0
2009-09-15 02:22:00,63.862,63.872,63.856,63.856,16000000.0
2009-09-15 02:23:00,63.864,63.878,63.864,63.878,14800000.0
2009-09-15 02:24:00,63.874,63.874,63.865,63.867,12800000.0
2009-09-15 02:25:00,63.868,63.868,63.86,63.867,24000000.0
2009-09-15 02:26:00,63.875,63.875,63.863,63.869,11200000.0
2009-09-15 02:27:00,63.874,63.878,63.872,63.875,12800000.0
2009-09-15 02:28:00,63.837,63.84,63.824,63.84,8000000.0
2009-09-15 02:29:00,63.854,63.854,63.835,63.835,11200000.0
2009-09-15 02:30:00,63.838,63.846,63.837,63.838,16000000.0
2009-09-15 02:31:00,63.858,63.893,63.858,63.893,14800000.0
2009-09-15 02:32:00,63.914,63.927,63.914,63.922,12800000.0
2009-09-15 02:33:00,63.899,63.906,63.89,63.896,14400000.0
2009-09-15 02:34:00,63.912,63.912,63.882,63.882,11200000.0
2009-09-15 02:35:00,63.87,63.892,63.867,63.892,12800000.0
2009-09-15 02:36:00,63.89,63.89,63.842,63.859,16000000.0
2009-09-15 02:37:00,63.847,63.861,63.847,63.859,12800000.0
2009-09-15 02:38:00,63.868,63.868,63.86,63.86,8000000.0
2009-09-15 02:39:00,63.865,63.87,63.863,63.87,19600000.0
2009-09-15 02:40:00,63.852,63.866,63.852,63.86,11200000.0
2009-09-15 02:41:00,63.872,63.881,63.87,63.871,12800000.0
2009-09-15 02:42:00,63.861,63.861,63.845,63.848,11200000.0
2009-09-15 02:43:00,63.844,63.847,63.84,63.847,25600000.0
2009-09-15 02:44:00,63.844,63.844,63.833,63.833,17600000.0
2009-09-15 02:45:00,63.831,63.833,63.83,63.83,9600000.0
2009-09-15 02:46:00,63.842,63.846,63.841,63.841,17600000.0
2009-09-15 02:47:00,63.841,63.843,63.841,63.843,8000000.0
2009-09-15 02:48:00,63.845,63.851,63.845,63.849,11200000.0
2009-09-15 02:49:00,63.856,63.866,63.856,63.866,12800000.0
2009-09-15 02:50:00,63.879,63.889,63.878,63.888,16000000.0
2009-09-15 02:51:00,63.89,63.91,63.89,63.904,16000000.0
2009-09-15 02:52:00,63.897,63.897,63.886,63.888,11200000.0
2009-09-15 02:53:00,63.886,63.895,63.886,63.886,12800000.0
2009-09-15 02:54:00,63.88,63.891,63.878,63.888,30400000.0
2009-09-15 02:55:00,63.888,63.894,63.871,63.871,12800000.0
2009-09-15 02:56:00,63.872,63.889,63.872,63.889,22400000.0
2009-09-15 02:57:00,63.891,63.891,63.852,63.852,11200000.0
2009-09-15 02:58:00,63.842,63.846,63.825,63.837,17600000.0
2009-09-15 02:59:00,63.828,63.828,63.792,63.792,16000000.0
2009-09-15 03:00:00,63.775,63.801,63.775,63.798,11200000.0
2009-09-15 03:01:00,63.821,63.832,63.821,63.828,13200000.0
2009-09-15 03:02:00,63.83,63.835,63.814,63.814,11200000.0
2009-09-15 03:03:00,63.807,63.821,63.807,63.821,12800000.0
2009-09-15 03:04:00,63.813,63.836,63.813,63.831,28800000.0
2009-09-15 03:05:00,63.826,63.826,63.817,63.817,11200000.0
2009-09-15 03:06:00,63.806,63.811,63.797,63.797,8000000.0
2009-09-15 03:07:00,63.771,63.771,63.724,63.724,8000000.0
2009-09-15 03:08:00,63.74,63.748,63.731,63.748,17600000.0
2009-09-15 03:09:00,63.743,63.751,63.735,63.737,22400000.0
2009-09-15 03:10:00,63.739,63.747,63.731,63.747,16000000.0
2009-09-15 03:11:00,63.747,63.747,63.737,63.737,11200000.0
2009-09-15 03:12:00,63.734,63.742,63.731,63.734,12800000.0
2009-09-15 03:13:00,63.738,63.75,63.738,63.748,9600000.0
2009-09-15 03:14:00,63.762,63.764,63.758,63.761,11200000.0
2009-09-15 03:15:00,63.761,63.761,63.739,63.752,8000000.0
2009-09-15 03:16:00,63.757,63.775,63.757,63.771,11200000.0
2009-09-15 03:17:00,63.781,63.781,63.749,63.749,12800000.0
2009-09-15 03:18:00,63.755,63.76,63.746,63.746,12800000.0
2009-09-15 03:19:00,63.74,63.755,63.74,63.755,11600000.0
2009-09-15 03:20:00,63.753,63.758,63.731,63.737,12800000.0
2009-09-15 03:21:00,63.749,63.749,63.655,63.74,12800000.0
2009-09-15 03:22:00,63.741,63.755,63.741,63.755,12800000.0
2009-09-15 03:23:00,63.751,63.759,63.751,63.752,14400000.0
2009-09-15 03:24:00,63.737,63.756,63.737,63.756,29200000.0
2009-09-15 03:25:00,63.759,63.777,63.759,63.777,19600000.0
2009-09-15 03:26:00,63.776,63.782,63.77,63.77,12800000.0
2009-09-15 03:27:00,63.777,63.777,63.76,63.766,12800000.0
2009-09-15 03:28:00,63.772,63.772,63.76,63.76,8000000.0
2009-09-15 03:29:00,63.761,63.761,63.739,63.741,11200000.0
2009-09-15 03:30:00,63.74,63.759,63.74,63.759,12800000.0
2009-09-15 03:31:00,63.74,63.764,63.74,63.764,32400000.0
2009-09-15 03:32:00,63.774,63.781,63.748,63.756,16000000.0
2009-09-15 03:33:00,63.74,63.74,63.723,63.727,4800000.0
2009-09-15 03:34:00,63.717,63.717,63.56,63.56,16000000.0
2009-09-15 03:35:00,63.728,63.728,63.702,63.702,8000000.0
2009-09-15 03:36:00,63.661,63.661,63.623,63.623,8000000.0
2009-09-15 03:37:00,63.649,63.682,63.649,63.671,17600000.0
2009-09-15 03:38:00,63.69,63.697,63.688,63.692,14400000.0
2009-09-15 03:39:00,63.676,63.676,63.644,63.644,17600000.0
2009-09-15 03:40:00,63.641,63.645,63.626,63.645,12800000.0
2009-09-15 03:41:00,63.671,63.699,63.671,63.699,12800000.0
2009-09-15 03:42:00,63.7,63.709,63.691,63.701,17600000.0
2009-09-15 03:43:00,63.699,63.74,63.699,63.74,14800000.0
2009-09-15 03:44:00,63.758,63.758,63.744,63.751,28800000.0
2009-09-15 03:45:00,63.734,63.738,63.715,63.715,24000000.0
2009-09-15 03:46:00,63.714,63.744,63.714,63.744,14400000.0
2009-09-15 03:47:00,63.73,63.73,63.722,63.725,12800000.0
2009-09-15 03:48:00,63.728,63.732,63.718,63.727,16000000.0
2009-09-15 03:49:00,63.727,63.748,63.727,63.748,34000000.0
2009-09-15 03:50:00,63.792,63.792,63.695,63.695,16000000.0
2009-09-15 03:51:00,63.768,63.782,63.763,63.782,11200000.0
2009-09-15 03:52:00,63.783,63.789,63.779,63.789,14400000.0
2009-09-15 03:53:00,63.777,63.786,63.764,63.766,10600000.0
2009-09-15 03:54:00,63.76,63.789,63.76,63.773,16000000.0
2009-09-15 03:55:00,63.793,63.817,63.793,63.802,9600000.0
2009-09-15 03:56:00,63.812,63.812,63.795,63.795,12800000.0
2009-09-15 03:57:00,63.787,63.807,63.769,63.807,11200000.0
2009-09-15 03:58:00,63.805,63.817,63.804,63.817,12800000.0
2009-09-15 03:59:00,63.814,63.827,63.8,63.823,17600000.0
2009-09-15 04:00:00,63.829,63.834,63.821,63.834,11200000.0
2009-09-15 04:01:00,63.816,63.82,63.816,63.816,8000000.0
2009-09-15 04:02:00,63.828,63.834,63.815,63.825,11200000.0
2009-09-15 04:03:00,63.823,63.823,63.805,63.805,12800000.0
2009-09-15 04:04:00,63.807,63.844,63.805,63.844,8000000.0
2009-09-15 04:05:00,63.842,63.842,63.807,63.825,14400000.0
2009-09-15 04:06:00,63.816,63.834,63.809,63.83,12800000.0
2009-09-15 04:07:00,63.83,63.843,63.824,63.838,12800000.0
2009-09-15 04:08:00,63.838,63.841,63.83,63.83,12800000.0
2009-09-15 04:09:00,63.829,63.83,63.821,63.824,12800000.0
2009-09-15 04:10:00,63.821,63.825,63.815,63.823,16000000.0
2009-09-15 04:11:00,63.827,63.827,63.812,63.812,8000000.0
2009-09-15 04:12:00,63.827,63.829,63.816,63.829,14400000.0
2009-09-15 04:13:00,63.817,63.829,63.817,63.826,11200000.0
2009-09-15 04:14:00,63.83,63.84,63.83,63.84,9600000.0
2009-09-15 04:15:00,63.827,63.827,63.817,63.817,11600000.0
2009-09-15 04:16:00,63.825,63.825,63.816,63.818,14400000.0
2009-09-15 04:17:00,63.828,63.841,63.827,63.841,9600000.0
2009-09-15 04:18:00,63.831,63.835,63.82,63.822,12800000.0
2009-09-15 04:19:00,63.82,63.829,63.81,63.827,35200000.0
2009-09-15 04:20:00,63.822,63.835,63.814,63.835,12800000.0
2009-09-15 04:21:00,63.848,63.855,63.837,63.837,11200000.0
2009-09-15 04:22:00,63.844,63.853,63.837,63.837,12800000.0
2009-09-15 04:23:00,63.842,63.842,63.818,63.818,9600000.0
2009-09-15 04:24:00,63.8,63.8,63.77,63.778,16000000.0
2009-09-15 04:25:00,63.781,63.809,63.762,63.809,8000000.0
2009-09-15 04:26:00,63.821,63.857,63.821,63.857,12200000.0
2009-09-15 04:27:00,63.865,63.89,63.865,63.89,9600000.0
2009-09-15 04:28:00,63.882,63.892,63.877,63.88,12800000.0
2009-09-15 04:29:00,63.872,63.876,63.863,63.863,8400000.0
2009-09-15 04:30:00,63.832,63.836,63.831,63.836,12800000.0
2009-09-15 04:31:00,63.82,63.834,63.82,63.831,9600000.0
2009-09-15 04:32:00,63.818,63.821,63.815,63.819,11200000.0
2009-09-15 04:33:00,63.828,63.837,63.826,63.837,12800000.0
2009-09-15 04:34:00,63.835,63.847,63.835,63.847,17600000.0
2009-09-15 04:35:00,63.855,63.864,63.852,63.854,11200000.0
2009-09-15 04:36:00,63.845,63.865,63.845,63.865,11200000.0
2009-09-15 04:37:00,63.878,63.886,63.877,63.886,9600000.0
2009-09-15 04:38:00,63.862,63.863,63.848,63.85,15400000.0
2009-09-15 04:39:00,63.869,63.877,63.86,63.873,14400000.0
2009-09-15 04:40:00,63.876,63.876,63.866,63.874,12800000.0
2009-09-15 04:41:00,63.873,63.882,63.871,63.882,8000000.0
2009-09-15 04:42:00,63.871,63.875,63.864,63.864,12800000.0
2009-09-15 04:43:00,63.866,63.866,63.847,63.861,12800000.0
2009-09-15 04:44:00,63.865,63.867,63.857,63.857,12800000.0
2009-09-15 04:45:00,63.854,63.861,63.854,63.861,11200000.0
2009-09-15 04:46:00,63.85,63.856,63.84,63.84,13200000.0
2009-09-15 04:47:00,63.839,63.839,63.833,63.839,20800000.0
2009-09-15 04:48:00,63.833,63.84,63.833,63.84,11200000.0
2009-09-15 04:49:00,63.817,63.825,63.812,63.812,13200000.0
2009-09-15 04:50:00,63.834,63.842,63.833,63.841,17600000.0
2009-09-15 04:51:00,63.857,63.862,63.856,63.856,16000000.0
2009-09-15 04:52:00,63.852,63.855,63.848,63.854,12800000.0
2009-09-15 04:53:00,63.855,63.868,63.851,63.851,12800000.0
2009-09-15 04:54:00,63.855,63.86,63.849,63.849,33600000.0
2009-09-15 04:55:00,63.855,63.868,63.855,63.863,14400000.0
2009-09-15 04:56:00,63.866,63.866,63.845,63.845,16000000.0
2009-09-15 04:57:00,63.854,63.861,63.854,63.859,8000000.0
2009-09-15 04:58:00,63.844,63.869,63.844,63.869,8000000.0
2009-09-15 04:59:00,63.878,63.878,63.86,63.876,17600000.0
2009-09-15 05:00:00,63.88,63.892,63.88,63.89,8000000.0
2009-09-15 05:01:00,63.89,63.897,63.888,63.897,14400000.0
2009-09-15 05:02:00,63.891,63.891,63.877,63.877,12800000.0
2009-09-15 05:03:00,63.878,63.878,63.865,63.865,9600000.0
2009-09-15 05:04:00,63.857,63.869,63.857,63.86,12800000.0
2009-09-15 05:05:00,63.851,63.857,63.849,63.849,12800000.0
2009-09-15 05:06:00,63.837,63.845,63.836,63.844,12800000.0
2009-09-15 05:07:00,63.849,63.849,63.836,63.837,11200000.0
2009-09-15 05:08:00,63.836,63.84,63.827,63.834,14400000.0
2009-09-15 05:09:00,63.847,63.851,63.843,63.843,12800000.0
2009-09-15 05:10:00,63.846,63.846,63.837,63.839,12800000.0
2009-09-15 05:11:00,63.843,63.843,63.82,63.82,17600000.0
2009-09-15 05:12:00,63.84,63.844,63.838,63.844,11200000.0
2009-09-15 05:13:00,63.852,63.852,63.841,63.846,12800000.0
2009-09-15 05:14:00,63.836,63.842,63.828,63.831,16000000.0
2009-09-15 05:15:00,63.823,63.838,63.822,63.838,8000000.0
2009-09-15 05:16:00,63.839,63.847,63.836,63.836,16000000.0
2009-09-15 05:17:00,63.829,63.834,63.809,63.809,9600000.0
2009-09-15 05:18:00,63.846,63.846,63.839,63.839,8000000.0
2009-09-15 05:19:00,63.822,63.835,63.822,63.83,16000000.0
2009-09-15 05:20:00,63.837,63.854,63.837,63.851,11200000.0
2009-09-15 05:21:00,63.857,63.857,63.851,63.857,19200000.0
2009-09-15 05:22:00,63.862,63.863,63.858,63.859,25600000.0
2009-09-15 05:23:00,63.859,63.864,63.858,63.864,43200000.0
2009-09-15 05:24:00,63.809,63.843,63.809,63.836,32000000.0
2009-09-15 05:25:00,63.859,63.864,63.849,63.863,25600000.0
2009-09-15 05:26:00,63.863,63.875,63.861,63.868,34000000.0
2009-09-15 05:27:00,63.879,63.887,63.872,63.887,12800000.0
2009-09-15 05:28:00,63.87,63.877,63.87,63.871,11200000.0
2009-09-15 05:29:00,63.855,63.898,63.855,63.898,8000000.0
2009-09-15 05:30:00,63.889,63.897,63.887,63.893,16000000.0
2009-09-15 05:31:00,63.885,63.893,63.882,63.889,11200000.0
2009-09-15 05:32:00,63.89,63.892,63.88,63.892,12800000.0
2009-09-15 05:33:00,63.895,63.895,63.889,63.895,11600000.0
2009-09-15 05:34:00,63.857,63.888,63.857,63.888,16000000.0
2009-09-15 05:35:00,63.891,63.893,63.886,63.886,11600000.0
2009-09-15 05:36:00,63.876,63.884,63.876,63.882,9600000.0
2009-09-15 05:37:00,63.874,63.874,63.865,63.87,11200000.0
2009-09-15 05:38:00,63.86,63.863,63.854,63.863,11200000.0
2009-09-15 05:39:00,63.867,63.867,63.847,63.847,12800000.0
2009-09-15 05:40:00,63.854,63.862,63.851,63.855,12800000.0
2009-09-15 05:41:00,63.858,63.865,63.855,63.861,11200000.0
2009-09-15 05:42:00,63.852,63.853,63.848,63.853,19200000.0
2009-09-15 05:43:00,63.867,63.877,63.867,63.877,9600000.0
2009-09-15 05:44:00,63.881,63.881,63.868,63.873,14800000.0
2009-09-15 05:45:00,63.871,63.873,63.868,63.873,11200000.0
2009-09-15 05:46:00,63.885,63.892,63.885,63.89,16000000.0
2009-09-15 05:47:00,63.879,63.891,63.879,63.891,13200000.0
2009-09-15 05:48:00,63.859,63.877,63.859,63.867,9600000.0
2009-09-15 05:49:00,63.881,63.881,63.866,63.875,22400000.0
2009-09-15 05:50:00,63.863,63.882,63.863,63.867,12800000.0
2009-09-15 05:51:00,63.885,63.885,63.877,63.877,17600000.0
2009-09-15 05:52:00,63.879,63.882,63.877,63.877,16000000.0
2009-09-15 05:53:00,63.86,63.862,63.838,63.838,12800000.0
2009-09-15 05:54:00,63.876,63.88,63.876,63.88,4800000.0
2009-09-15 05:55:00,63.873,63.873,63.863,63.863,8000000.0
2009-09-15 05:56:00,63.856,63.862,63.852,63.862,17600000.0
2009-09-15 05:57:00,63.862,63.862,63.853,63.86,8000000.0
2009-09-15 05:58:00,63.86,63.86,63.854,63.854,19200000.0
2009-09-15 05:59:00,63.854,63.855,63.849,63.849,11200000.0
2009-09-15 06:00:00,63.854,63.862,63.851,63.858,35200000.0
2009-09-15 06:01:00,63.865,63.869,63.86,63.862,28800000.0
2009-09-15 06:02:00,63.869,63.883,63.869,63.877,11200000.0
2009-09-15 06:03:00,63.876,63.879,63.866,63.866,16000000.0
2009-09-15 06:04:00,63.862,63.869,63.851,63.867,12800000.0
2009-09-15 06:05:00,63.868,63.876,63.868,63.876,8000000.0
2009-09-15 06:06:00,63.88,63.881,63.87,63.879,24400000.0
2009-09-15 06:07:00,63.881,63.905,63.881,63.905,22400000.0
2009-09-15 06:08:00,63.906,63.912,63.903,63.904,17600000.0
2009-09-15 06:09:00,63.894,63.895,63.89,63.89,11200000.0
2009-09-15 06:10:00,63.884,63.89,63.883,63.883,12800000.0
2009-09-15 06:11:00,63.887,63.898,63.886,63.896,35200000.0
2009-09-15 06:12:00,63.906,63.908,63.902,63.903,11200000.0
2009-09-15 06:13:00,63.879,63.89,63.879,63.887,14400000.0
2009-09-15 06:14:00,63.893,63.893,63.877,63.88,17600000.0
2009-09-15 06:15:00,63.871,63.874,63.853,63.874,16000000.0
2009-09-15 06:16:00,63.843,63.857,63.843,63.848,12800000.0
2009-09-15 06:17:00,63.869,63.875,63.864,63.875,8400000.0
2009-09-15 06:18:00,63.877,63.881,63.873,63.877,12800000.0
2009-09-15 06:19:00,63.877,63.89,63.868,63.868,12800000.0
2009-09-15 06:20:00,63.872,63.882,63.872,63.875,11200000.0
2009-09-15 06:21:00,63.891,63.899,63.882,63.899,14400000.0
2009-09-15 06:22:00,63.904,63.904,63.883,63.903,16000000.0
2009-09-15 06:23:00,63.922,63.928,63.918,63.922,11200000.0
2009-09-15 06:24:00,63.918,63.92,63.913,63.914,14400000.0
2009-09-15 06:25:00,63.909,63.909,63.904,63.907,12800000.0
2009-09-15 06:26:00,63.909,63.909,63.903,63.904,8000000.0
2009-09-15 06:27:00,63.902,63.91,63.902,63.907,12800000.0
2009-09-15 06:28:00,63.915,63.917,63.909,63.909,16000000.0
2009-09-15 06:29:00,63.901,63.901,63.895,63.899,8000000.0
2009-09-15 06:30:00,63.893,63.893,63.879,63.879,27200000.0
2009-09-15 06:31:00,63.877,63.882,63.875,63.88,29800000.0
2009-09-15 06:32:00,63.874,63.874,63.864,63.866,22400000.0
2009-09-15 06:33:00,63.867,63.867,63.856,63.857,24400000.0
2009-09-15 06:34:00,63.853,63.853,63.846,63.847,17600000.0
2009-09-15 06:35:00,63.856,63.861,63.856,63.861,11200000.0
2009-09-15 06:36:00,63.861,63.867,63.847,63.862,16000000.0
2009-09-15 06:37:00,63.852,63.852,63.846,63.848,12800000.0
2009-09-15 06:38:00,63.855,63.855,63.846,63.85,8000000.0
2009-09-15 06:39:00,63.852,63.875,63.852,63.875,16000000.0
2009-09-15 06:40:00,63.886,63.89,63.886,63.887,12800000.0
2009-09-15 06:41:00,63.885,63.885,63.879,63.879,22400000.0
2009-09-15 06:42:00,63.879,63.879,63.871,63.876,17600000.0
2009-09-15 06:43:00,63.876,63.884,63.876,63.884,19200000.0
2009-09-15 06:44:00,63.886,63.894,63.861,63.874,32000000.0
2009-09-15 06:45:00,63.881,63.881,63.862,63.862,25600000.0
2009-09-15 06:46:00,63.873,63.883,63.873,63.882,12800000.0
2009-09-15 06:47:00,63.878,63.878,63.854,63.854,9600000.0
2009-09-15 06:48:00,63.889,63.889,63.878,63.879,17600000.0
2009-09-15 06:49:00,63.885,63.886,63.877,63.882,12800000.0
2009-09-15 06:50:00,63.88,63.885,63.878,63.88,22400000.0
2009-09-15 06:51:00,63.886,63.888,63.876,63.883,16000000.0
2009-09-15 06:52:00,63.881,63.894,63.874,63.894,14400000.0
2009-09-15 06:53:00,63.895,63.907,63.895,63.905,11200000.0
2009-09-15 06:54:00,63.911,63.917,63.908,63.909,14400000.0
2009-09-15 06:55:00,63.901,63.906,63.898,63.898,8000000.0
2009-09-15 06:56:00,63.864,63.894,63.864,63.886,9600000.0
2009-09-15 06:57:00,63.899,63.9,63.884,63.887,9600000.0
2009-09-15 06:58:00,63.877,63.877,63.864,63.872,17600000.0
2009-09-15 06:59:00,63.88,63.884,63.875,63.883,17600000.0
2009-09-15 07:00:00,63.882,63.888,63.88,63.888,8000000.0
2009-09-15 07:01:00,63.878,63.882,63.857,63.857,16000000.0
2009-09-15 07:02:00,63.873,63.875,63.865,63.867,22400000.0
2009-09-15 07:03:00,63.867,63.873,63.865,63.868,12800000.0
2009-09-15 07:04:00,63.868,63.878,63.856,63.878,16000000.0
2009-09-15 07:05:00,63.884,63.889,63.883,63.889,11200000.0
2009-09-15 07:06:00,63.875,63.875,63.857,63.857,11200000.0
2009-09-15 07:07:00,63.846,63.846,63.826,63.826,12800000.0
2009-09-15 07:08:00,63.842,63.842,63.825,63.825,28800000.0
2009-09-15 07:09:00,63.825,63.826,63.821,63.824,16000000.0
2009-09-15 07:10:00,63.824,63.824,63.813,63.813,19200000.0
2009-09-15 07:11:00,63.819,63.825,63.817,63.825,17600000.0
2009-09-15 07:12:00,63.823,63.829,63.82,63.823,12800000.0
2009-09-15 07:13:00,63.828,63.839,63.828,63.838,9600000.0
2009-09-15 07:14:00,63.853,63.865,63.852,63.865,12200000.0
2009-09-15 07:15:00,63.871,63.876,63.866,63.869,11200000.0
2009-09-15 07:16:00,63.862,63.885,63.855,63.885,11200000.0
2009-09-15 07:17:00,63.87,63.872,63.859,63.859,11200000.0
2009-09-15 07:18:00,63.863,63.874,63.861,63.874,11200000.0
2009-09-15 07:19:00,63.875,63.878,63.847,63.873,16000000.0
2009-09-15 07:20:00,63.849,63.866,63.849,63.866,14400000.0
2009-09-15 07:21:00,63.858,63.858,63.841,63.846,9600000.0
2009-09-15 07:22:00,63.866,63.871,63.855,63.862,12800000.0
2009-09-15 07:23:00,63.876,63.881,63.861,63.881,16000000.0
2009-09-15 07:24:00,63.879,63.882,63.868,63.876,14400000.0
2009-09-15 07:25:00,63.859,63.871,63.859,63.864,8000000.0
2009-09-15 07:26:00,63.892,63.897,63.884,63.897,16000000.0
2009-09-15 07:27:00,63.896,63.896,63.886,63.888,9600000.0
2009-09-15 07:28:00,63.86,63.89,63.86,63.883,12800000.0
2009-09-15 07:29:00,63.873,63.88,63.847,63.847,27200000.0
2009-09-15 07:30:00,63.888,63.896,63.881,63.895,16000000.0
2009-09-15 07:31:00,63.897,63.897,63.888,63.892,17600000.0
2009-09-15 07:32:00,63.897,63.903,63.888,63.888,14400000.0
2009-09-15 07:33:00,63.893,63.899,63.89,63.893,16000000.0
2009-09-15 07:34:00,63.892,63.894,63.886,63.894,14400000.0
2009-09-15 07:35:00,63.888,63.897,63.883,63.883,12800000.0
2009-09-15 07:36:00,63.893,63.895,63.891,63.893,9600000.0
2009-09-15 07:37:00,63.868,63.881,63.856,63.879,12800000.0
2009-09-15 07:38:00,63.899,63.899,63.888,63.898,8000000.0
2009-09-15 07:39:00,63.897,63.912,63.897,63.912,19200000.0
2009-09-15 07:40:00,63.915,63.935,63.915,63.935,12800000.0
2009-09-15 07:41:00,63.944,63.944,63.932,63.932,32000000.0
2009-09-15 07:42:00,63.935,63.957,63.932,63.957,33600000.0
2009-09-15 07:43:00,63.955,63.955,63.94,63.94,28800000.0
2009-09-15 07:44:00,63.938,63.943,63.938,63.941,11200000.0
2009-09-15 07:45:00,63.96,63.96,63.943,63.946,12800000.0
2009-09-15 07:46:00,63.944,63.956,63.943,63.955,27200000.0
2009-09-15 07:47:00,63.957,63.959,63.951,63.953,26000000.0
2009-09-15 07:48:00,63.95,63.963,63.95,63.958,28800000.0
2009-09-15 07:49:00,63.951,63.952,63.944,63.952,19200000.0
2009-09-15 07:50:00,63.946,63.946,63.938,63.941,65600000.0
2009-09-15 07:51:00,63.938,63.947,63.936,63.936,38400000.0
2009-09-15 07:52:00,63.934,63.95,63.932,63.932,12800000.0
2009-09-15 07:53:00,63.96,63.984,63.96,63.98,16000000.0
2009-09-15 07:54:00,63.993,64.022,63.993,64.014,19200000.0
2009-09-15 07:55:00,64.019,64.02,64.0,64.0,30800000.0
2009-09-15 07:56:00,64.0,64.0,63.979,63.991,28800000.0
2009-09-15 07:57:00,64.006,64.022,64.006,64.016,17600000.0
2009-09-15 07:58:00,63.987,64.0,63.983,63.992,11200000.0
2009-09-15 07:59:00,64.002,64.008,63.999,64.007,17600000.0
2009-09-15 08:00:00,63.994,64.003,63.994,63.999,20800000.0
2009-09-15 08:01:00,63.997,64.001,63.98,63.98,11200000.0
2009-09-15 08:02:00,64.001,64.009,63.998,64.009,16000000.0
2009-09-15 08:03:00,64.011,64.014,64.005,64.009,11200000.0
2009-09-15 08:04:00,64.009,64.016,64.003,64.015,36800000.0
2009-09-15 08:05:00,64.019,64.019,64.01,64.014,11600000.0
2009-09-15 08:06:00,64.022,64.029,64.021,64.029,12800000.0
2009-09-15 08:07:00,64.02,64.023,63.983,63.983,12800000.0
2009-09-15 08:08:00,64.028,64.028,64.022,64.023,16000000.0
2009-09-15 08:09:00,64.023,64.029,64.021,64.023,19200000.0
2009-09-15 08:10:00,64.033,64.05,64.033,64.05,30400000.0
2009-09-15 08:11:00,64.072,64.073,64.065,64.065,22400000.0
2009-09-15 08:12:00,64.06,64.063,64.037,64.058,22400000.0
2009-09-15 08:13:00,64.065,64.07,64.058,64.058,14400000.0
2009-09-15 08:14:00,64.043,64.045,64.03,64.03,12800000.0
2009-09-15 08:15:00,64.011,64.017,64.01,64.017,40000000.0
2009-09-15 08:16:00,64.009,64.017,64.009,64.009,19200000.0
2009-09-15 08:17:00,63.999,63.999,63.978,63.978,11200000.0
2009-09-15 08:18:00,63.977,63.982,63.974,63.982,11200000.0
2009-09-15 08:19:00,63.982,63.994,63.981,63.991,22400000.0
2009-09-15 08:20:00,63.994,63.994,63.986,63.988,11200000.0
2009-09-15 08:21:00,63.984,63.989,63.981,63.989,22400000.0
2009-09-15 08:22:00,63.996,63.997,63.986,63.993,30400000.0
2009-09-15 08:23:00,64.0,64.005,63.999,64.005,24000000.0
2009-09-15 08:24:00,63.995,63.995,63.982,63.995,25000000.0
2009-09-15 08:25:00,63.977,63.993,63.97,63.97,52800000.0
2009-09-15 08:26:00,63.985,63.985,63.972,63.974,32000000.0
2009-09-15 08:27:00,63.969,63.993,63.968,63.985,40000000.0
2009-09-15 08:28:00,63.995,63.995,63.986,63.986,20800000.0
2009-09-15 08:29:00,63.999,64.016,63.996,64.01,48400000.0
2009-09-15 08:30:00,64.007,64.018,64.005,64.005,33600000.0
2009-09-15 08:31:00,63.993,64.015,63.993,64.015,36800000.0
2009-09-15 08:32:00,64.024,64.024,64.007,64.01,27200000.0
2009-09-15 08:33:00,64.002,64.008,64.0,64.002,41600000.0
2009-09-15 08:34:00,64.002,64.012,64.0,64.006,49600000.0
2009-09-15 08:35:00,64.006,64.019,64.006,64.018,48400000.0
2009-09-15 08:36:00,64.034,64.035,64.029,64.035,12800000.0
2009-09-15 08:37:00,64.035,64.035,64.018,64.023,14400000.0
2009-09-15 08:38:00,64.022,64.022,64.011,64.014,17600000.0
2009-09-15 08:39:00,64.009,64.012,63.994,64.012,14400000.0
2009-09-15 08:40:00,64.007,64.017,64.003,64.003,25600000.0
2009-09-15 08:41:00,64.008,64.027,64.008,64.027,32000000.0
2009-09-15 08:42:00,64.027,64.039,64.021,64.039,13200000.0
2009-09-15 08:43:00,64.038,64.038,64.026,64.029,35200000.0
2009-09-15 08:44:00,64.028,64.034,64.022,64.024,26000000.0
2009-09-15 08:45:00,64.017,64.02,64.01,64.019,37200000.0
2009-09-15 08:46:00,64.02,64.028,64.015,64.028,30400000.0
2009-09-15 08:47:00,64.043,64.055,64.042,64.055,24000000.0
2009-09-15 08:48:00,64.056,64.059,64.047,64.055,30400000.0
2009-09-15 08:49:00,64.044,64.044,64.016,64.016,20800000.0
2009-09-15 08:50:00,64.005,64.02,64.001,64.005,46800000.0
2009-09-15 08:51:00,64.007,64.02,64.003,64.003,22400000.0
2009-09-15 08:52:00,63.996,64.014,63.996,64.014,35200000.0
2009-09-15 08:53:00,64.018,64.019,64.007,64.012,56000000.0
2009-09-15 08:54:00,64.013,64.026,64.013,64.023,21800000.0
2009-09-15 08:55:00,64.021,64.025,64.013,64.013,40000000.0
2009-09-15 08:56:00,64.022,64.022,64.015,64.016,14400000.0
2009-09-15 08:57:00,64.013,64.013,63.988,63.988,43200000.0
2009-09-15 08:58:00,63.975,63.983,63.975,63.977,19200000.0
2009-09-15 08:59:00,63.992,64.013,63.992,64.013,10000000.0
2009-09-15 09:00:00,64.028,64.028,63.991,63.991,32000000.0
2009-09-15 09:01:00,63.989,63.989,63.977,63.978,32000000.0
2009-09-15 09:02:00,63.983,64.002,63.981,64.002,19600000.0
2009-09-15 09:03:00,64.008,64.01,63.998,64.004,16000000.0
2009-09-15 09:04:00,64.001,64.018,64.001,64.01,22400000.0
2009-09-15 09:05:00,64.002,64.005,63.982,63.982,19200000.0
2009-09-15 09:06:00,63.974,63.975,63.963,63.967,30400000.0
2009-09-15 09:07:00,63.967,63.97,63.959,63.959,19600000.0
2009-09-15 09:08:00,63.955,63.971,63.955,63.971,35200000.0
2009-09-15 09:09:00,63.972,63.98,63.972,63.977,47600000.0
2009-09-15 09:10:00,63.977,63.977,63.957,63.957,24000000.0
2009-09-15 09:11:00,63.955,63.959,63.953,63.956,28800000.0
2009-09-15 09:12:00,63.964,63.977,63.964,63.977,54400000.0
2009-09-15 09:13:00,63.984,63.984,63.972,63.978,78400000.0
2009-09-15 09:14:00,63.978,63.978,63.972,63.972,52800000.0
2009-09-15 09:15:00,63.978,63.98,63.971,63.972,30400000.0
2009-09-15 09:16:00,63.985,63.992,63.982,63.992,49600000.0
2009-09-15 09:17:00,63.994,64.0,63.986,63.989,78800000.0
2009-09-15 09:18:00,63.995,63.995,63.982,63.992,72000000.0
2009-09-15 09:19:00,63.991,63.991,63.973,63.977,66000000.0
2009-09-15 09:20:00,63.977,64.007,63.977,64.007,76800000.0
2009-09-15 09:21:00,64.005,64.007,63.995,64.007,49600000.0
2009-09-15 09:22:00,64.012,64.019,64.005,64.007,36800000.0
2009-09-15 09:23:00,63.99,63.99,63.978,63.985,68800000.0
2009-09-15 09:24:00,63.991,64.012,63.991,64.008,43200000.0
2009-09-15 09:25:00,64.017,64.023,64.011,64.023,19200000.0
2009-09-15 09:26:00,64.039,64.056,64.039,64.056,32000000.0
2009-09-15 09:27:00,64.06,64.081,64.06,64.081,70400000.0
2009-09-15 09:28:00,64.082,64.083,64.073,64.08,73600000.0
2009-09-15 09:29:00,64.078,64.087,64.061,64.084,37200000.0
2009-09-15 09:30:00,64.113,64.115,64.087,64.094,25600000.0
2009-09-15 09:31:00,64.087,64.096,64.087,64.093,12800000.0
2009-09-15 09:32:00,64.099,64.111,64.086,64.086,33600000.0
2009-09-15 09:33:00,64.071,64.079,64.07,64.077,30400000.0
2009-09-15 09:34:00,64.058,64.059,64.039,64.05,33600000.0
2009-09-15 09:35:00,64.037,64.042,64.031,64.035,52800000.0
2009-09-15 09:36:00,64.036,64.038,64.015,64.017,46400000.0
2009-09-15 09:37:00,64.004,64.01,64.002,64.01,33600000.0
2009-09-15 09:38:00,64.019,64.019,64.009,64.014,32000000.0
2009-09-15 09:39:00,64.002,64.002,63.976,63.976,43200000.0
2009-09-15 09:40:00,63.966,63.968,63.954,63.956,46400000.0
2009-09-15 09:41:00,63.961,63.962,63.953,63.953,30400000.0
2009-09-15 09:42:00,63.936,63.937,63.926,63.929,43200000.0
2009-09-15 09:43:00,63.913,63.913,63.894,63.906,56000000.0
2009-09-15 09:44:00,63.901,63.902,63.894,63.899,30400000.0
2009-09-15 09:45:00,63.899,63.904,63.897,63.902,19200000.0
2009-09-15 09:46:00,63.906,63.908,63.899,63.901,27200000.0
2009-09-15 09:47:00,63.905,63.908,63.899,63.902,11200000.0
2009-09-15 09:48:00,63.903,63.908,63.9,63.908,25600000.0
2009-09-15 09:49:00,63.912,63.935,63.912,63.935,35200000.0
2009-09-15 09:50:00,63.935,63.935,63.912,63.912,33000000.0
2009-09-15 09:51:00,63.905,63.917,63.904,63.91,84800000.0
2009-09-15 09:52:00,63.91,63.912,63.905,63.907,35200000.0
2009-09-15 09:53:00,63.898,63.898,63.885,63.889,30800000.0
2009-09-15 09:54:00,63.876,63.878,63.867,63.868,43600000.0
2009-09-15 09:55:00,63.876,63.886,63.872,63.886,33600000.0
2009-09-15 09:56:00,63.889,63.889,63.88,63.883,37200000.0
2009-09-15 09:57:00,63.886,63.886,63.875,63.882,24000000.0
2009-09-15 09:58:00,63.894,63.904,63.893,63.903,32400000.0
2009-09-15 09:59:00,63.899,63.907,63.899,63.905,51600000.0
2009-09-15 10:00:00,63.898,63.906,63.893,63.904,62400000.0
2009-09-15 10:01:00,63.915,63.92,63.914,63.914,57600000.0
2009-09-15 10:02:00,63.907,63.91,63.891,63.891,36800000.0
2009-09-15 10:03:00,63.896,63.9,63.874,63.874,45200000.0
2009-09-15 10:04:00,63.862,63.88,63.848,63.88,40000000.0
2009-09-15 10:05:00,63.893,63.904,63.89,63.891,38400000.0
2009-09-15 10:06:00,63.898,63.917,63.898,63.909,33600000.0
2009-09-15 10:07:00,63.901,63.909,63.9,63.903,42600000.0
2009-09-15 10:08:00,63.905,63.924,63.905,63.908,49600000.0
2009-09-15 10:09:00,63.908,63.955,63.908,63.955,53200000.0
2009-09-15 10:10:00,63.952,63.964,63.948,63.956,46800000.0
2009-09-15 10:11:00,63.94,63.941,63.917,63.917,57600000.0
2009-09-15 10:12:00,63.936,63.936,63.918,63.929,58000000.0
2009-09-15 10:13:00,63.919,63.926,63.912,63.926,41600000.0
2009-09-15 10:14:00,63.923,63.926,63.917,63.92,30400000.0
2009-09-15 10:15:00,63.917,63.917,63.904,63.908,30400000.0
2009-09-15 10:16:00,63.901,63.911,63.901,63.908,41600000.0
2009-09-15 10:17:00,63.915,63.918,63.909,63.912,44800000.0
2009-09-15 10:18:00,63.917,63.925,63.916,63.925,78400000.0
2009-09-15 10:19:00,63.915,63.935,63.915,63.93,75200000.0
2009-09-15 10:20:00,63.931,63.934,63.93,63.932,54400000.0
2009-09-15 10:21:00,63.939,63.944,63.933,63.944,35200000.0
2009-09-15 10:22:00,63.946,63.948,63.94,63.945,49600000.0
2009-09-15 10:23:00,63.941,63.948,63.94,63.947,34000000.0
2009-09-15 10:24:00,63.942,63.949,63.937,63.938,43200000.0
2009-09-15 10:25:00,63.939,63.954,63.939,63.954,64400000.0
2009-09-15 10:26:00,63.962,63.99,63.962,63.99,36800000.0
2009-09-15 10:27:00,63.99,63.998,63.985,63.986,53600000.0
2009-09-15 10:28:00,63.985,63.994,63.983,63.994,88000000.0
2009-09-15 10:29:00,63.983,63.988,63.977,63.984,46800000.0
2009-09-15 10:30:00,64.007,64.007,63.976,63.976,27200000.0
2009-09-15 10:31:00,63.961,63.996,63.961,63.993,32000000.0
2009-09-15 10:32:00,64.005,64.005,63.984,63.984,46400000.0
2009-09-15 10:33:00,63.963,63.963,63.942,63.942,35200000.0
2009-09-15 10:34:00,63.943,63.948,63.932,63.937,17600000.0
2009-09-15 10:35:00,63.928,63.933,63.927,63.928,19200000.0
2009-09-15 10:36:00,63.932,63.94,63.931,63.94,16000000.0
2009-09-15 10:37:00,63.926,63.944,63.911,63.911,19200000.0
2009-09-15 10:38:00,63.951,63.951,63.94,63.942,28800000.0
2009-09-15 10:39:00,63.93,63.945,63.93,63.945,8000000.0
2009-09-15 10:40:00,63.951,63.961,63.951,63.957,24000000.0
2009-09-15 10:41:00,63.963,63.987,63.963,63.987,57600000.0
2009-09-15 10:42:00,64.006,64.012,64.002,64.012,38800000.0
2009-09-15 10:43:00,64.012,64.012,63.998,64.006,25600000.0
2009-09-15 10:44:00,64.004,64.004,63.996,63.998,19200000.0
2009-09-15 10:45:00,63.995,63.995,63.981,63.981,22400000.0
2009-09-15 10:46:00,63.965,63.979,63.956,63.966,28800000.0
2009-09-15 10:47:00,63.974,63.985,63.972,63.979,25600000.0
2009-09-15 10:48:00,63.976,63.976,63.963,63.963,38400000.0
2009-09-15 10:49:00,63.941,63.941,63.912,63.912,25600000.0
2009-09-15 10:50:00,63.897,63.919,63.897,63.909,59200000.0
2009-09-15 10:51:00,63.89,63.894,63.866,63.866,68800000.0
2009-09-15 10:52:00,63.897,63.9,63.887,63.887,35200000.0
2009-09-15 10:53:00,63.89,63.894,63.885,63.885,58600000.0
2009-09-15 10:54:00,63.884,63.899,63.884,63.899,54400000.0
2009-09-15 10:55:00,63.905,63.906,63.895,63.898,41600000.0
2009-09-15 10:56:00,63.899,63.917,63.894,63.917,44800000.0
2009-09-15 10:57:00,63.91,63.916,63.907,63.914,33600000.0
2009-09-15 10:58:00,63.908,63.918,63.908,63.916,40000000.0
2009-09-15 10:59:00,63.929,63.93,63.912,63.912,49600000.0
2009-09-15 11:00:00,63.886,63.886,63.857,63.869,51200000.0
2009-09-15 11:01:00,63.857,63.857,63.833,63.833,52800000.0
2009-09-15 11:02:00,63.845,63.861,63.845,63.847,19200000.0
2009-09-15 11:03:00,63.837,63.844,63.835,63.84,36800000.0
2009-09-15 11:04:00,63.831,63.831,63.812,63.824,27200000.0
2009-09-15 11:05:00,63.825,63.844,63.815,63.844,11200000.0
2009-09-15 11:06:00,63.862,63.868,63.855,63.855,30400000.0
2009-09-15 11:07:00,63.855,63.856,63.847,63.851,46400000.0
2009-09-15 11:08:00,63.865,63.87,63.861,63.861,32000000.0
2009-09-15 11:09:00,63.868,63.891,63.868,63.891,74600000.0
2009-09-15 11:10:00,63.891,63.891,63.866,63.868,36200000.0
2009-09-15 11:11:00,63.867,63.869,63.857,63.862,52800000.0
2009-09-15 11:12:00,63.854,63.854,63.836,63.842,70800000.0
2009-09-15 11:13:00,63.846,63.858,63.844,63.858,67200000.0
2009-09-15 11:14:00,63.855,63.874,63.854,63.874,57600000.0
2009-09-15 11:15:00,63.867,63.87,63.86,63.862,35200000.0
2009-09-15 11:16:00,63.866,63.866,63.852,63.863,18000000.0
2009-09-15 11:17:00,63.861,63.868,63.844,63.845,54400000.0
2009-09-15 11:18:00,63.835,63.844,63.825,63.825,74000000.0
2009-09-15 11:19:00,63.819,63.822,63.81,63.814,56000000.0
2009-09-15 11:20:00,63.806,63.806,63.791,63.797,35200000.0
2009-09-15 11:21:00,63.799,63.805,63.795,63.804,40000000.0
2009-09-15 11:22:00,63.813,63.831,63.813,63.831,41600000.0
2009-09-15 11:23:00,63.831,63.836,63.825,63.825,51600000.0
2009-09-15 11:24:00,63.818,63.827,63.816,63.823,53200000.0
2009-09-15 11:25:00,63.809,63.809,63.792,63.792,35200000.0
2009-09-15 11:26:00,63.787,63.794,63.787,63.792,27200000.0
2009-09-15 11:27:00,63.792,63.8,63.784,63.8,26000000.0
2009-09-15 11:28:00,63.799,63.804,63.796,63.798,42000000.0
2009-09-15 11:29:00,63.792,63.806,63.785,63.795,43600000.0
2009-09-15 11:30:00,63.795,63.796,63.791,63.796,11200000.0
2009-09-15 11:31:00,63.796,63.802,63.792,63.792,27200000.0
2009-09-15 11:32:00,63.798,63.802,63.798,63.8,35200000.0
2009-09-15 11:33:00,63.802,63.802,63.79,63.796,17600000.0
2009-09-15 11:34:00,63.784,63.8,63.784,63.8,33600000.0
2009-09-15 11:35:00,63.799,63.803,63.797,63.798,22400000.0
2009-09-15 11:36:00,63.802,63.804,63.793,63.8,43600000.0
2009-09-15 11:37:00,63.8,63.806,63.799,63.801,42000000.0
2009-09-15 11:38:00,63.796,63.796,63.789,63.791,27200000.0
2009-09-15 11:39:00,63.783,63.79,63.778,63.785,46400000.0
2009-09-15 11:40:00,63.757,63.786,63.757,63.777,22400000.0
2009-09-15 11:41:00,63.794,63.798,63.791,63.796,38400000.0
2009-09-15 11:42:00,63.799,63.799,63.789,63.794,38400000.0
2009-09-15 11:43:00,63.793,63.8,63.78,63.794,67200000.0
2009-09-15 11:44:00,63.804,63.804,63.797,63.804,60000000.0
2009-09-15 11:45:00,63.81,63.81,63.791,63.794,49600000.0
2009-09-15 11:46:00,63.795,63.802,63.795,63.795,60800000.0
2009-09-15 11:47:00,63.792,63.798,63.786,63.792,56000000.0
2009-09-15 11:48:00,63.783,63.792,63.78,63.792,56000000.0
2009-09-15 11:49:00,63.778,63.778,63.752,63.752,41600000.0
2009-09-15 11:50:00,63.749,63.755,63.747,63.749,44800000.0
2009-09-15 11:51:00,63.75,63.761,63.75,63.76,44800000.0
2009-09-15 11:52:00,63.762,63.769,63.757,63.757,32000000.0
2009-09-15 11:53:00,63.758,63.773,63.758,63.77,35200000.0
2009-09-15 11:54:00,63.774,63.777,63.764,63.764,48000000.0
2009-09-15 11:55:00,63.77,63.776,63.77,63.774,44800000.0
2009-09-15 11:56:00,63.778,63.784,63.77,63.784,64000000.0
2009-09-15 11:57:00,63.781,63.792,63.778,63.792,22400000.0
2009-09-15 11:58:00,63.783,63.784,63.777,63.784,41600000.0
2009-09-15 11:59:00,63.782,63.786,63.776,63.777,51200000.0
2009-09-15 12:00:00,63.773,63.782,63.772,63.782,36800000.0
2009-09-15 12:01:00,63.783,63.794,63.782,63.782,19200000.0
2009-09-15 12:02:00,63.733,63.767,63.733,63.767,32000000.0
2009-09-15 12:03:00,63.776,63.784,63.773,63.784,51200000.0
2009-09-15 12:04:00,63.788,63.792,63.785,63.788,24000000.0
2009-09-15 12:05:00,63.779,63.782,63.772,63.772,28800000.0
2009-09-15 12:06:00,63.777,63.793,63.77,63.793,24400000.0
2009-09-15 12:07:00,63.796,63.798,63.789,63.798,20800000.0
2009-09-15 12:08:00,63.8,63.808,63.798,63.808,43200000.0
2009-09-15 12:09:00,63.81,63.818,63.809,63.813,25600000.0
2009-09-15 12:10:00,63.815,63.831,63.812,63.822,11200000.0
2009-09-15 12:11:00,63.813,63.813,63.798,63.813,27200000.0
2009-09-15 12:12:00,63.808,63.808,63.795,63.795,30400000.0
2009-09-15 12:13:00,63.777,63.794,63.772,63.783,14400000.0
2009-09-15 12:14:00,63.789,63.79,63.783,63.784,42000000.0
2009-09-15 12:15:00,63.783,63.792,63.779,63.792,27200000.0
2009-09-15 12:16:00,63.803,63.803,63.792,63.795,27200000.0
2009-09-15 12:17:00,63.793,63.793,63.782,63.782,43200000.0
2009-09-15 12:18:00,63.784,63.794,63.775,63.792,25600000.0
2009-09-15 12:19:00,63.794,63.794,63.784,63.79,35200000.0
2009-09-15 12:20:00,63.801,63.811,63.798,63.801,36800000.0
2009-09-15 12:21:00,63.8,63.812,63.8,63.812,59200000.0
2009-09-15 12:22:00,63.801,63.806,63.788,63.8,30800000.0
2009-09-15 12:23:00,63.821,63.822,63.816,63.821,32400000.0
2009-09-15 12:24:00,63.819,63.83,63.818,63.828,33600000.0
2009-09-15 12:25:00,63.843,63.854,63.84,63.84,22400000.0
2009-09-15 12:26:00,63.815,63.842,63.815,63.835,30400000.0
2009-09-15 12:27:00,63.848,63.852,63.846,63.846,30800000.0
2009-09-15 12:28:00,63.852,63.856,63.847,63.849,60800000.0
2009-09-15 12:29:00,63.847,63.847,63.749,63.76,115600000.0
2009-09-15 12:30:00,63.751,63.865,63.729,63.865,46400000.0
2009-09-15 12:31:00,63.875,63.879,63.869,63.871,70800000.0
2009-09-15 12:32:00,63.872,63.883,63.872,63.881,28800000.0
2009-09-15 12:33:00,63.885,63.893,63.885,63.893,40000000.0
2009-09-15 12:34:00,63.897,63.902,63.893,63.895,27200000.0
2009-09-15 12:35:00,63.887,63.887,63.878,63.88,25600000.0
2009-09-15 12:36:00,63.844,63.883,63.844,63.874,48000000.0
2009-09-15 12:37:00,63.862,63.869,63.851,63.869,16000000.0
2009-09-15 12:38:00,63.875,63.875,63.859,63.859,9600000.0
2009-09-15 12:39:00,63.858,63.861,63.852,63.861,24000000.0
2009-09-15 12:40:00,63.853,63.86,63.853,63.859,16000000.0
2009-09-15 12:41:00,63.847,63.855,63.84,63.848,22400000.0
2009-09-15 12:42:00,63.858,63.862,63.853,63.853,22800000.0
2009-09-15 12:43:00,63.852,63.862,63.852,63.858,36800000.0
2009-09-15 12:44:00,63.865,63.866,63.861,63.861,22400000.0
2009-09-15 12:45:00,63.848,63.861,63.846,63.86,35200000.0
2009-09-15 12:46:00,63.87,63.87,63.864,63.865,44800000.0
2009-09-15 12:47:00,63.844,63.857,63.844,63.857,30400000.0
2009-09-15 12:48:00,63.862,63.868,63.862,63.864,32000000.0
2009-09-15 12:49:00,63.857,63.867,63.854,63.854,40000000.0
2009-09-15 12:50:00,63.86,63.903,63.86,63.903,28800000.0
2009-09-15 12:51:00,63.895,63.895,63.88,63.894,22400000.0
2009-09-15 12:52:00,63.894,63.894,63.886,63.889,25600000.0
2009-09-15 12:53:00,63.889,63.894,63.881,63.894,18000000.0
2009-09-15 12:54:00,63.893,63.913,63.893,63.909,25600000.0
2009-09-15 12:55:00,63.911,63.917,63.897,63.917,24000000.0
2009-09-15 12:56:00,63.92,63.924,63.909,63.909,12800000.0
2009-09-15 12:57:00,63.901,63.901,63.886,63.889,27200000.0
2009-09-15 12:58:00,63.875,63.875,63.866,63.867,19200000.0
2009-09-15 12:59:00,63.868,63.868,63.852,63.859,14400000.0
2009-09-15 13:00:00,63.857,63.857,63.845,63.849,12800000.0
2009-09-15 13:01:00,63.856,63.856,63.844,63.85,17600000.0
2009-09-15 13:02:00,63.817,63.84,63.817,63.84,9600000.0
2009-09-15 13:03:00,63.848,63.848,63.816,63.816,8000000.0
2009-09-15 13:04:00,63.838,63.838,63.829,63.832,16000000.0
2009-09-15 13:05:00,63.835,63.84,63.834,63.84,12800000.0
2009-09-15 13:06:00,63.845,63.85,63.845,63.85,17600000.0
2009-09-15 13:07:00,63.846,63.85,63.845,63.845,12800000.0
2009-09-15 13:08:00,63.843,63.843,63.832,63.832,32000000.0
2009-09-15 13:09:00,63.826,63.826,63.807,63.807,28800000.0
2009-09-15 13:10:00,63.814,63.814,63.802,63.809,32000000.0
2009-09-15 13:11:00,63.791,63.799,63.776,63.776,19200000.0
2009-09-15 13:12:00,63.803,63.803,63.79,63.798,16000000.0
2009-09-15 13:13:00,63.819,63.825,63.819,63.823,11200000.0
2009-09-15 13:14:00,63.818,63.818,63.799,63.799,8000000.0
2009-09-15 13:15:00,63.788,63.792,63.783,63.792,16000000.0
2009-09-15 13:16:00,63.792,63.8,63.792,63.799,25600000.0
2009-09-15 13:17:00,63.793,63.807,63.793,63.807,17600000.0
2009-09-15 13:18:00,63.808,63.815,63.807,63.809,56000000.0
2009-09-15 13:19:00,63.805,63.806,63.8,63.801,32000000.0
2009-09-15 13:20:00,63.783,63.783,63.768,63.774,38400000.0
2009-09-15 13:21:00,63.766,63.771,63.765,63.771,56400000.0
2009-09-15 13:22:00,63.769,63.77,63.76,63.761,35600000.0
2009-09-15 13:23:00,63.76,63.762,63.759,63.762,14400000.0
2009-09-15 13:24:00,63.764,63.773,63.764,63.773,14400000.0
2009-09-15 13:25:00,63.773,63.782,63.766,63.782,33600000.0
2009-09-15 13:26:00,63.783,63.784,63.775,63.775,24000000.0
2009-09-15 13:27:00,63.773,63.779,63.773,63.779,41200000.0
2009-09-15 13:28:00,63.777,63.779,63.773,63.777,20800000.0
2009-09-15 13:29:00,63.772,63.772,63.763,63.763,22400000.0
2009-09-15 13:30:00,63.776,63.785,63.776,63.785,37200000.0
2009-09-15 13:31:00,63.788,63.796,63.781,63.795,36800000.0
2009-09-15 13:32:00,63.795,63.795,63.777,63.777,17600000.0
2009-09-15 13:33:00,63.778,63.79,63.778,63.79,12800000.0
2009-09-15 13:34:00,63.789,63.789,63.771,63.771,54800000.0
2009-09-15 13:35:00,63.77,63.786,63.77,63.786,13200000.0
2009-09-15 13:36:00,63.795,63.801,63.79,63.792,48000000.0
2009-09-15 13:37:00,63.786,63.794,63.779,63.794,24400000.0
2009-09-15 13:38:00,63.802,63.802,63.782,63.782,28800000.0
2009-09-15 13:39:00,63.781,63.787,63.78,63.782,25600000.0
2009-09-15 13:40:00,63.775,63.781,63.772,63.774,14400000.0
2009-09-15 13:41:00,63.784,63.788,63.783,63.783,15400000.0
2009-09-15 13:42:00,63.787,63.788,63.777,63.788,22400000.0
2009-09-15 13:43:00,63.784,63.784,63.771,63.772,25600000.0
2009-09-15 13:44:00,63.776,63.785,63.776,63.784,29200000.0
2009-09-15 13:45:00,63.791,63.796,63.785,63.796,12800000.0
2009-09-15 13:46:00,63.802,63.802,63.782,63.783,19200000.0
2009-09-15 13:47:00,63.777,63.777,63.752,63.752,27600000.0
2009-09-15 13:48:00,63.733,63.746,63.733,63.746,22400000.0
2009-09-15 13:49:00,63.756,63.767,63.756,63.762,33600000.0
2009-09-15 13:50:00,63.785,63.793,63.783,63.79,33600000.0
2009-09-15 13:51:00,63.787,63.787,63.767,63.774,30400000.0
2009-09-15 13:52:00,63.737,63.766,63.737,63.756,40000000.0
2009-09-15 13:53:00,63.767,63.769,63.753,63.769,36800000.0
2009-09-15 13:54:00,63.772,63.778,63.772,63.778,24000000.0
2009-09-15 13:55:00,63.771,63.779,63.769,63.779,11200000.0
2009-09-15 13:56:00,63.778,63.778,63.77,63.773,14400000.0
2009-09-15 13:57:00,63.776,63.78,63.774,63.78,14400000.0
2009-09-15 13:58:00,63.794,63.806,63.792,63.799,32400000.0
2009-09-15 13:59:00,63.788,63.79,63.781,63.781,48000000.0
2009-09-15 14:00:00,63.777,63.777,63.757,63.759,32000000.0
2009-09-15 14:01:00,63.758,63.758,63.746,63.746,14400000.0
2009-09-15 14:02:00,63.752,63.763,63.751,63.756,28800000.0
2009-09-15 14:03:00,63.772,63.779,63.771,63.776,14400000.0
2009-09-15 14:04:00,63.779,63.781,63.774,63.781,14400000.0
2009-09-15 14:05:00,63.777,63.778,63.771,63.772,26000000.0
2009-09-15 14:06:00,63.761,63.771,63.76,63.76,17600000.0
2009-09-15 14:07:00,63.757,63.759,63.744,63.752,38400000.0
2009-09-15 14:08:00,63.762,63.779,63.762,63.775,24000000.0
2009-09-15 14:09:00,63.783,63.79,63.776,63.781,11200000.0
2009-09-15 14:10:00,63.783,63.816,63.783,63.816,18000000.0
2009-09-15 14:11:00,63.815,63.818,63.809,63.812,12800000.0
2009-09-15 14:12:00,63.808,63.817,63.808,63.816,12800000.0
2009-09-15 14:13:00,63.816,63.817,63.81,63.812,24000000.0
2009-09-15 14:14:00,63.8,63.807,63.792,63.792,20800000.0
2009-09-15 14:15:00,63.79,63.799,63.786,63.796,33600000.0
2009-09-15 14:16:00,63.803,63.803,63.793,63.803,27200000.0
2009-09-15 14:17:00,63.79,63.794,63.774,63.774,11200000.0
2009-09-15 14:18:00,63.772,63.772,63.748,63.748,16000000.0
2009-09-15 14:19:00,63.751,63.755,63.75,63.754,40000000.0
2009-09-15 14:20:00,63.764,63.764,63.755,63.761,16000000.0
2009-09-15 14:21:00,63.754,63.77,63.751,63.77,34000000.0
2009-09-15 14:22:00,63.773,63.781,63.773,63.779,14400000.0
2009-09-15 14:23:00,63.776,63.776,63.768,63.768,17600000.0
2009-09-15 14:24:00,63.772,63.776,63.767,63.776,36800000.0
2009-09-15 14:25:00,63.771,63.777,63.765,63.765,12800000.0
2009-09-15 14:26:00,63.768,63.769,63.754,63.754,19200000.0
2009-09-15 14:27:00,63.758,63.775,63.758,63.773,11200000.0
2009-09-15 14:28:00,63.782,63.787,63.782,63.784,8000000.0
2009-09-15 14:29:00,63.791,63.795,63.763,63.763,12800000.0
2009-09-15 14:30:00,63.879,63.993,63.879,63.906,11200000.0
2009-09-15 14:31:00,64.003,64.008,63.889,63.976,16000000.0
2009-09-15 14:32:00,63.967,63.985,63.967,63.968,9600000.0
2009-09-15 14:33:00,63.958,63.992,63.958,63.992,9600000.0
2009-09-15 14:34:00,63.984,63.992,63.965,63.965,17000000.0
2009-09-15 14:35:00,63.968,63.969,63.941,63.941,11200000.0
2009-09-15 14:36:00,63.925,63.925,63.915,63.925,8000000.0
2009-09-15 14:37:00,63.961,63.962,63.936,63.936,12800000.0
2009-09-15 14:38:00,63.946,63.949,63.923,63.923,11200000.0
2009-09-15 14:39:00,63.903,63.908,63.885,63.885,17600000.0
2009-09-15 14:40:00,63.881,63.881,63.865,63.873,16000000.0
2009-09-15 14:41:00,63.877,63.897,63.877,63.896,11200000.0
2009-09-15 14:42:00,63.902,63.916,63.902,63.909,12800000.0
2009-09-15 14:43:00,63.888,63.894,63.873,63.873,17600000.0
2009-09-15 14:44:00,63.891,63.901,63.889,63.891,12800000.0
2009-09-15 14:45:00,63.883,63.888,63.878,63.88,16000000.0
2009-09-15 14:46:00,63.887,63.902,63.886,63.893,17600000.0
2009-09-15 14:47:00,63.874,63.878,63.868,63.868,12800000.0
2009-09-15 14:48:00,63.864,63.874,63.861,63.874,11200000.0
2009-09-15 14:49:00,63.892,63.903,63.892,63.903,9600000.0
2009-09-15 14:50:00,63.903,63.911,63.9,63.901,11200000.0
2009-09-15 14:51:00,63.907,63.921,63.905,63.92,17600000.0
2009-09-15 14:52:00,63.914,63.923,63.91,63.923,14400000.0
2009-09-15 14:53:00,63.939,63.939,63.919,63.919,8000000.0
2009-09-15 14:54:00,63.911,63.911,63.878,63.878,12800000.0
2009-09-15 14:55:00,63.882,63.882,63.875,63.88,16000000.0
2009-09-15 14:56:00,63.879,63.879,63.853,63.858,16000000.0
2009-09-15 14:57:00,63.848,63.868,63.848,63.868,12800000.0
2009-09-15 14:58:00,63.865,63.865,63.841,63.841,14400000.0
2009-09-15 14:59:00,63.844,63.844,63.835,63.835,8000000.0
2009-09-15 15:00:00,63.837,63.838,63.826,63.836,16000000.0
2009-09-15 15:01:00,63.834,63.844,63.832,63.832,17600000.0
2009-09-15 15:02:00,63.831,63.845,63.831,63.841,11200000.0
2009-09-15 15:03:00,63.847,63.847,63.832,63.832,9600000.0
2009-09-15 15:04:00,63.823,63.824,63.81,63.81,16000000.0
2009-09-15 15:05:00,63.819,63.849,63.819,63.849,13600000.0
2009-09-15 15:06:00,63.851,63.852,63.828,63.828,11200000.0
2009-09-15 15:07:00,63.822,63.844,63.822,63.844,11200000.0
2009-09-15 15:08:00,63.821,63.832,63.819,63.83,11200000.0
2009-09-15 15:09:00,63.839,63.86,63.839,63.85,14400000.0
2009-09-15 15:10:00,63.854,63.868,63.854,63.865,16000000.0
2009-09-15 15:11:00,63.869,63.885,63.869,63.878,11200000.0
2009-09-15 15:12:00,63.829,63.854,63.829,63.854,9600000.0
2009-09-15 15:13:00,63.857,63.867,63.855,63.858,12800000.0
2009-09-15 15:14:00,63.845,63.886,63.845,63.886,8000000.0
2009-09-15 15:15:00,63.891,63.895,63.876,63.88,17600000.0
2009-09-15 15:16:00,63.885,63.886,63.874,63.886,12800000.0
2009-09-15 15:17:00,63.9,63.906,63.894,63.906,14400000.0
2009-09-15 15:18:00,63.894,63.901,63.892,63.895,12800000.0
2009-09-15 15:19:00,63.911,63.911,63.886,63.902,16000000.0
2009-09-15 15:20:00,63.914,63.935,63.914,63.935,18000000.0
2009-09-15 15:21:00,63.938,63.972,63.87,63.972,17600000.0
2009-09-15 15:22:00,63.963,63.966,63.956,63.956,11200000.0
2009-09-15 15:23:00,63.959,63.965,63.958,63.96,11200000.0
2009-09-15 15:24:00,63.953,63.968,63.953,63.961,11200000.0
2009-09-15 15:25:00,63.956,63.956,63.943,63.952,12800000.0
2009-09-15 15:26:00,63.948,63.974,63.948,63.974,14400000.0
2009-09-15 15:27:00,63.981,63.981,63.965,63.965,12800000.0
2009-09-15 15:28:00,63.956,63.956,63.937,63.949,11200000.0
2009-09-15 15:29:00,63.944,63.952,63.932,63.932,17600000.0
2009-09-15 15:30:00,63.927,63.927,63.902,63.902,17600000.0
2009-09-15 15:31:00,63.892,63.907,63.892,63.897,12800000.0
2009-09-15 15:32:00,63.889,63.896,63.88,63.896,11200000.0
2009-09-15 15:33:00,63.906,63.917,63.879,63.88,11200000.0
2009-09-15 15:34:00,63.889,63.891,63.88,63.89,12800000.0
2009-09-15 15:35:00,63.888,63.916,63.888,63.906,8000000.0
2009-09-15 15:36:00,63.898,63.935,63.898,63.935,14400000.0
2009-09-15 15:37:00,63.921,63.926,63.914,63.922,16000000.0
2009-09-15 15:38:00,63.927,63.963,63.927,63.963,16000000.0
2009-09-15 15:39:00,63.974,63.982,63.967,63.981,16000000.0
2009-09-15 15:40:00,63.997,64.012,63.986,64.012,12800000.0
2009-09-15 15:41:00,63.995,64.002,63.981,63.984,16000000.0
2009-09-15 15:42:00,63.966,63.966,63.949,63.949,8000000.0
2009-09-15 15:43:00,63.941,63.941,63.897,63.897,12800000.0
2009-09-15 15:44:00,63.934,63.934,63.915,63.922,16000000.0
2009-09-15 15:45:00,63.929,63.961,63.923,63.956,14400000.0
2009-09-15 15:46:00,63.947,63.947,63.917,63.938,11200000.0
2009-09-15 15:47:00,63.955,63.955,63.949,63.954,11200000.0
2009-09-15 15:48:00,63.941,63.951,63.941,63.943,12200000.0
2009-09-15 15:49:00,63.922,63.942,63.922,63.941,11200000.0
2009-09-15 15:50:00,63.946,63.947,63.918,63.918,14400000.0
2009-09-15 15:51:00,63.899,63.905,63.891,63.891,11200000.0
2009-09-15 15:52:00,63.906,63.906,63.887,63.889,11200000.0
2009-09-15 15:53:00,63.891,63.908,63.891,63.902,12800000.0
2009-09-15 15:54:00,63.905,63.911,63.903,63.91,14400000.0
2009-09-15 15:55:00,63.896,63.896,63.866,63.867,17600000.0
2009-09-15 15:56:00,63.859,63.863,63.853,63.855,13200000.0
2009-09-15 15:57:00,63.855,63.872,63.854,63.872,12800000.0
2009-09-15 15:58:00,63.885,63.888,63.882,63.882,11200000.0
2009-09-15 15:59:00,63.858,63.865,63.858,63.865,11200000.0
2009-09-15 16:00:00,63.87,63.87,63.843,63.843,11200000.0
2009-09-15 16:01:00,63.828,63.835,63.828,63.835,11200000.0
2009-09-15 16:02:00,63.817,63.817,63.758,63.758,18000000.0
2009-09-15 16:03:00,63.723,63.735,63.722,63.734,12800000.0
2009-09-15 16:04:00,63.726,63.731,63.669,63.716,11200000.0
2009-09-15 16:05:00,63.739,63.778,63.739,63.776,14400000.0
2009-09-15 16:06:00,63.768,63.77,63.755,63.767,16000000.0
2009-09-15 16:07:00,63.758,63.778,63.757,63.778,11200000.0
2009-09-15 16:08:00,63.773,63.784,63.769,63.784,11200000.0
2009-09-15 16:09:00,63.815,63.832,63.815,63.832,17600000.0
2009-09-15 16:10:00,63.83,63.834,63.824,63.824,12800000.0
2009-09-15 16:11:00,63.822,63.822,63.757,63.757,11200000.0
2009-09-15 16:12:00,63.745,63.76,63.737,63.747,9600000.0
2009-09-15 16:13:00,63.763,63.763,63.716,63.716,11200000.0
2009-09-15 16:14:00,63.698,63.704,63.663,63.663,14400000.0
2009-09-15 16:15:00,63.651,63.651,63.629,63.629,11200000.0
2009-09-15 16:16:00,63.642,63.642,63.625,63.64,11200000.0
2009-09-15 16:17:00,63.637,63.648,63.626,63.648,17600000.0
2009-09-15 16:18:00,63.628,63.636,63.623,63.636,12800000.0
2009-09-15 16:19:00,63.656,63.657,63.644,63.654,11200000.0
2009-09-15 16:20:00,63.664,63.679,63.664,63.676,11200000.0
2009-09-15 16:21:00,63.681,63.698,63.681,63.693,11200000.0
2009-09-15 16:22:00,63.696,63.717,63.696,63.709,14400000.0
2009-09-15 16:23:00,63.738,63.738,63.72,63.729,12800000.0
2009-09-15 16:24:00,63.735,63.74,63.713,63.713,11200000.0
2009-09-15 16:25:00,63.712,63.72,63.712,63.719,12800000.0
2009-09-15 16:26:00,63.704,63.711,63.693,63.699,12800000.0
2009-09-15 16:27:00,63.715,63.727,63.712,63.715,17600000.0
2009-09-15 16:28:00,63.704,63.74,63.704,63.74,11200000.0
2009-09-15 16:29:00,63.74,63.757,63.74,63.754,14400000.0
2009-09-15 16:30:00,63.769,63.798,63.769,63.798,14400000.0
2009-09-15 16:31:00,63.804,63.81,63.804,63.805,14400000.0
2009-09-15 16:32:00,63.793,63.814,63.793,63.814,8000000.0
2009-09-15 16:33:00,63.816,63.816,63.779,63.779,9600000.0
2009-09-15 16:34:00,63.775,63.775,63.738,63.76,17600000.0
2009-09-15 16:35:00,63.763,63.788,63.763,63.787,12800000.0
2009-09-15 16:36:00,63.77,63.77,63.759,63.761,11200000.0
2009-09-15 16:37:00,63.767,63.787,63.763,63.763,12800000.0
2009-09-15 16:38:00,63.754,63.766,63.753,63.766,14400000.0
2009-09-15 16:39:00,63.764,63.764,63.743,63.743,12800000.0
2009-09-15 16:40:00,63.755,63.758,63.751,63.757,17600000.0
2009-09-15 16:41:00,63.755,63.757,63.739,63.739,12800000.0
2009-09-15 16:42:00,63.733,63.742,63.728,63.736,11200000.0
2009-09-15 16:43:00,63.731,63.743,63.731,63.741,12800000.0
2009-09-15 16:44:00,63.743,63.763,63.732,63.763,11200000.0
2009-09-15 16:45:00,63.777,63.784,63.777,63.779,11200000.0
2009-09-15 16:46:00,63.742,63.765,63.742,63.765,14400000.0
2009-09-15 16:47:00,63.78,63.789,63.768,63.773,17600000.0
2009-09-15 16:48:00,63.763,63.763,63.746,63.751,11200000.0
2009-09-15 16:49:00,63.748,63.755,63.744,63.747,11200000.0
2009-09-15 16:50:00,63.748,63.753,63.738,63.746,18000000.0
2009-09-15 16:51:00,63.734,63.745,63.683,63.683,11600000.0
2009-09-15 16:52:00,63.752,63.774,63.752,63.774,11200000.0
2009-09-15 16:53:00,63.779,63.782,63.776,63.78,8000000.0
2009-09-15 16:54:00,63.792,63.792,63.756,63.756,9600000.0
2009-09-15 16:55:00,63.736,63.737,63.726,63.736,14400000.0
2009-09-15 16:56:00,63.764,63.772,63.751,63.751,12800000.0
2009-09-15 16:57:00,63.784,63.784,63.768,63.782,16000000.0
2009-09-15 16:58:00,63.8,63.81,63.797,63.81,12800000.0
2009-09-15 16:59:00,63.84,63.859,63.84,63.859,12800000.0
2009-09-15 17:00:00,63.856,63.865,63.855,63.858,11200000.0
2009-09-15 17:01:00,63.851,63.864,63.758,63.855,12800000.0
2009-09-15 17:02:00,63.86,63.86,63.83,63.83,16000000.0
2009-09-15 17:03:00,63.822,63.822,63.813,63.813,8000000.0
2009-09-15 17:04:00,63.813,63.813,63.793,63.793,11200000.0
2009-09-15 17:05:00,63.793,63.798,63.79,63.79,17600000.0
2009-09-15 17:06:00,63.801,63.815,63.801,63.805,11200000.0
2009-09-15 17:07:00,63.805,63.809,63.792,63.809,11200000.0
2009-09-15 17:08:00,63.823,63.838,63.817,63.817,18000000.0
2009-09-15 17:09:00,63.824,63.83,63.818,63.83,8000000.0
2009-09-15 17:10:00,63.859,63.859,63.83,63.832,11200000.0
2009-09-15 17:11:00,63.827,63.834,63.824,63.834,12800000.0
2009-09-15 17:12:00,63.842,63.849,63.819,63.849,12800000.0
2009-09-15 17:13:00,63.856,63.856,63.849,63.855,12800000.0
2009-09-15 17:14:00,63.862,63.864,63.851,63.856,12800000.0
2009-09-15 17:15:00,63.864,63.864,63.831,63.831,12800000.0
2009-09-15 17:16:00,63.818,63.824,63.818,63.824,11200000.0
2009-09-15 17:17:00,63.841,63.841,63.831,63.836,11600000.0
2009-09-15 17:18:00,63.832,63.838,63.832,63.838,9600000.0
2009-09-15 17:19:00,63.831,63.854,63.831,63.854,8000000.0
2009-09-15 17:20:00,63.849,63.865,63.849,63.865,11200000.0
2009-09-15 17:21:00,63.858,63.863,63.844,63.863,12800000.0
2009-09-15 17:22:00,63.871,63.871,63.776,63.865,11200000.0
2009-09-15 17:23:00,63.862,63.862,63.853,63.859,8000000.0
2009-09-15 17:24:00,63.864,63.868,63.851,63.851,11600000.0
2009-09-15 17:25:00,63.843,63.846,63.839,63.843,11200000.0
2009-09-15 17:26:00,63.824,63.824,63.81,63.81,11200000.0
2009-09-15 17:27:00,63.825,63.846,63.819,63.843,17600000.0
2009-09-15 17:28:00,63.84,63.84,63.809,63.812,12800000.0
2009-09-15 17:29:00,63.8,63.809,63.79,63.79,12800000.0
2009-09-15 17:30:00,63.795,63.795,63.781,63.781,11200000.0
2009-09-15 17:31:00,63.78,63.791,63.78,63.785,12800000.0
2009-09-15 17:32:00,63.776,63.778,63.766,63.778,11200000.0
2009-09-15 17:33:00,63.789,63.814,63.789,63.814,13200000.0
2009-09-15 17:34:00,63.808,63.808,63.798,63.807,11200000.0
2009-09-15 17:35:00,63.809,63.825,63.809,63.81,12800000.0
2009-09-15 17:36:00,63.811,63.826,63.81,63.826,11200000.0
2009-09-15 17:37:00,63.833,63.841,63.829,63.839,9600000.0
2009-09-15 17:38:00,63.832,63.846,63.832,63.846,8000000.0
2009-09-15 17:39:00,63.849,63.858,63.844,63.854,17600000.0
2009-09-15 17:40:00,63.855,63.86,63.851,63.86,11200000.0
2009-09-15 17:41:00,63.864,63.864,63.826,63.842,11200000.0
2009-09-15 17:42:00,63.84,63.84,63.828,63.837,11200000.0
2009-09-15 17:43:00,63.841,63.845,63.837,63.837,8000000.0
2009-09-15 17:44:00,63.841,63.85,63.841,63.848,13200000.0
2009-09-15 17:45:00,63.854,63.858,63.841,63.841,11200000.0
2009-09-15 17:46:00,63.827,63.83,63.819,63.829,12800000.0
2009-09-15 17:47:00,63.829,63.829,63.804,63.819,12800000.0
2009-09-15 17:48:00,63.83,63.855,63.83,63.855,11200000.0
2009-09-15 17:49:00,63.879,63.89,63.879,63.888,11600000.0
2009-09-15 17:50:00,63.894,63.946,63.894,63.946,12800000.0
2009-09-15 17:51:00,63.945,63.945,63.897,63.897,11200000.0
2009-09-15 17:52:00,63.885,63.885,63.87,63.88,12800000.0
2009-09-15 17:53:00,63.879,63.883,63.849,63.849,17600000.0
2009-09-15 17:54:00,63.84,63.84,63.827,63.827,8000000.0
2009-09-15 17:55:00,63.827,63.831,63.819,63.823,12800000.0
2009-09-15 17:56:00,63.826,63.846,63.826,63.846,11200000.0
2009-09-15 17:57:00,63.857,63.857,63.844,63.844,11200000.0
2009-09-15 17:58:00,63.829,63.836,63.814,63.814,12800000.0
2009-09-15 17:59:00,63.795,63.8,63.788,63.793,11200000.0
2009-09-15 18:00:00,63.805,63.813,63.797,63.813,17600000.0
2009-09-15 18:01:00,63.803,63.804,63.708,63.801,17600000.0
2009-09-15 18:02:00,63.8,63.823,63.8,63.817,12800000.0
2009-09-15 18:03:00,63.832,63.832,63.815,63.823,12800000.0
2009-09-15 18:04:00,63.83,63.838,63.83,63.838,11200000.0
2009-09-15 18:05:00,63.836,63.847,63.836,63.839,17600000.0
2009-09-15 18:06:00,63.845,63.85,63.839,63.839,12800000.0
2009-09-15 18:07:00,63.841,63.851,63.838,63.842,11200000.0
2009-09-15 18:08:00,63.852,63.865,63.852,63.862,16000000.0
2009-09-15 18:09:00,63.871,63.871,63.859,63.859,8000000.0
2009-09-15 18:10:00,63.861,63.863,63.849,63.85,12800000.0
2009-09-15 18:11:00,63.843,63.85,63.829,63.838,11200000.0
2009-09-15 18:12:00,63.835,63.836,63.824,63.826,9600000.0
2009-09-15 18:13:00,63.791,63.827,63.791,63.818,11200000.0
2009-09-15 18:14:00,63.792,63.827,63.792,63.827,12800000.0
2009-09-15 18:15:00,63.821,63.835,63.821,63.822,8000000.0
2009-09-15 18:16:00,63.819,63.832,63.81,63.81,12800000.0
2009-09-15 18:17:00,63.808,63.808,63.791,63.808,11200000.0
2009-09-15 18:18:00,63.81,63.824,63.81,63.814,11200000.0
2009-09-15 18:19:00,63.804,63.805,63.803,63.803,8000000.0
2009-09-15 18:20:00,63.793,63.793,63.779,63.779,12800000.0
2009-09-15 18:21:00,63.78,63.791,63.771,63.791,11200000.0
2009-09-15 18:22:00,63.807,63.825,63.749,63.774,16000000.0
2009-09-15 18:23:00,63.773,63.791,63.767,63.789,16000000.0
2009-09-15 18:24:00,63.798,63.816,63.798,63.809,12800000.0
2009-09-15 18:25:00,63.815,63.821,63.815,63.82,11200000.0
2009-09-15 18:26:00,63.825,63.83,63.822,63.824,12800000.0
2009-09-15 18:27:00,63.823,63.846,63.822,63.843,14400000.0
2009-09-15 18:28:00,63.848,63.855,63.848,63.853,9600000.0
2009-09-15 18:29:00,63.852,63.855,63.848,63.855,12800000.0
2009-09-15 18:30:00,63.849,63.849,63.843,63.843,11200000.0
2009-09-15 18:31:00,63.843,63.845,63.818,63.818,13200000.0
2009-09-15 18:32:00,63.851,63.855,63.843,63.843,11200000.0
2009-09-15 18:33:00,63.843,63.852,63.838,63.845,11200000.0
2009-09-15 18:34:00,63.839,63.848,63.839,63.839,9600000.0
2009-09-15 18:35:00,63.846,63.846,63.829,63.84,12800000.0
2009-09-15 18:36:00,63.847,63.857,63.847,63.85,12800000.0
2009-09-15 18:37:00,63.843,63.843,63.822,63.835,17600000.0
2009-09-15 18:38:00,63.794,63.814,63.794,63.804,11200000.0
2009-09-15 18:39:00,63.828,63.828,63.805,63.814,16000000.0
2009-09-15 18:40:00,63.839,63.839,63.829,63.834,12800000.0
2009-09-15 18:41:00,63.822,63.827,63.813,63.827,14400000.0
2009-09-15 18:42:00,63.842,63.842,63.829,63.835,11200000.0
2009-09-15 18:43:00,63.828,63.829,63.821,63.821,12800000.0
2009-09-15 18:44:00,63.831,63.85,63.831,63.847,11200000.0
2009-09-15 18:45:00,63.845,63.845,63.832,63.838,11200000.0
2009-09-15 18:46:00,63.842,63.856,63.842,63.845,9600000.0
2009-09-15 18:47:00,63.848,63.848,63.833,63.833,12800000.0
2009-09-15 18:48:00,63.806,63.822,63.793,63.821,13200000.0
2009-09-15 18:49:00,63.84,63.853,63.84,63.853,12800000.0
2009-09-15 18:50:00,63.846,63.853,63.837,63.847,17600000.0
2009-09-15 18:51:00,63.867,63.88,63.861,63.88,12800000.0
2009-09-15 18:52:00,63.888,63.893,63.884,63.885,9600000.0
2009-09-15 18:53:00,63.88,63.896,63.877,63.895,12800000.0
2009-09-15 18:54:00,63.88,63.895,63.88,63.892,11200000.0
2009-09-15 18:55:00,63.897,63.906,63.897,63.903,11200000.0
2009-09-15 18:56:00,63.906,63.906,63.881,63.89,16000000.0
2009-09-15 18:57:00,63.885,63.89,63.869,63.874,11200000.0
2009-09-15 18:58:00,63.839,63.839,63.831,63.835,11200000.0
2009-09-15 18:59:00,63.812,63.812,63.782,63.793,17600000.0
2009-09-15 19:00:00,63.822,63.822,63.813,63.813,12800000.0
2009-09-15 19:01:00,63.816,63.825,63.806,63.806,12800000.0
2009-09-15 19:02:00,63.802,63.802,63.773,63.773,11200000.0
2009-09-15 19:03:00,63.794,63.815,63.794,63.812,12800000.0
2009-09-15 19:04:00,63.779,63.801,63.779,63.799,9600000.0
2009-09-15 19:05:00,63.816,63.829,63.816,63.827,14400000.0
2009-09-15 19:06:00,63.832,63.841,63.83,63.839,16000000.0
2009-09-15 19:07:00,63.857,63.857,63.844,63.847,9600000.0
2009-09-15 19:08:00,63.85,63.852,63.841,63.848,17600000.0
2009-09-15 19:09:00,63.838,63.854,63.838,63.847,12800000.0
2009-09-15 19:10:00,63.853,63.863,63.852,63.862,17600000.0
2009-09-15 19:11:00,63.854,63.873,63.854,63.873,12800000.0
2009-09-15 19:12:00,63.859,63.874,63.859,63.874,11600000.0
2009-09-15 19:13:00,63.856,63.863,63.856,63.863,11600000.0
2009-09-15 19:14:00,63.876,63.879,63.87,63.871,9600000.0
2009-09-15 19:15:00,63.867,63.874,63.863,63.87,12800000.0
2009-09-15 19:16:00,63.895,63.917,63.895,63.896,12800000.0
2009-09-15 19:17:00,63.904,63.911,63.9,63.911,12800000.0
2009-09-15 19:18:00,63.883,63.91,63.883,63.91,17600000.0
2009-09-15 19:19:00,63.919,63.924,63.913,63.922,15400000.0
2009-09-15 19:20:00,63.896,63.922,63.896,63.914,14400000.0
2009-09-15 19:21:00,63.937,63.962,63.937,63.962,16000000.0
2009-09-15 19:22:00,63.956,63.957,63.943,63.943,9600000.0
2009-09-15 19:23:00,63.934,63.934,63.922,63.923,9600000.0
2009-09-15 19:24:00,63.91,63.915,63.902,63.913,17600000.0
2009-09-15 19:25:00,63.902,63.912,63.889,63.899,17600000.0
2009-09-15 19:26:00,63.911,63.916,63.909,63.916,11200000.0
2009-09-15 19:27:00,63.909,63.909,63.885,63.885,11200000.0
2009-09-15 19:28:00,63.89,63.908,63.89,63.903,12800000.0
2009-09-15 19:29:00,63.92,63.929,63.916,63.924,11200000.0
2009-09-15 19:30:00,63.941,63.943,63.939,63.939,8000000.0
2009-09-15 19:31:00,63.928,63.941,63.928,63.94,17600000.0
2009-09-15 19:32:00,63.939,63.942,63.922,63.942,8000000.0
2009-09-15 19:33:00,63.939,63.94,63.931,63.934,12800000.0
2009-09-15 19:34:00,63.945,63.952,63.94,63.948,16000000.0
2009-09-15 19:35:00,63.927,63.94,63.927,63.94,17600000.0
2009-09-15 19:36:00,63.936,63.937,63.93,63.932,11200000.0
2009-09-15 19:37:00,63.93,63.935,63.928,63.932,11200000.0
2009-09-15 19:38:00,63.917,63.929,63.914,63.927,9600000.0
2009-09-15 19:39:00,63.919,63.927,63.916,63.927,11200000.0
2009-09-15 19:40:00,63.958,63.967,63.957,63.963,11200000.0
2009-09-15 19:41:00,63.975,63.988,63.975,63.988,12800000.0
2009-09-15 19:42:00,63.972,63.973,63.964,63.967,12800000.0
2009-09-15 19:43:00,63.962,63.97,63.962,63.965,11200000.0
2009-09-15 19:44:00,63.96,63.96,63.936,63.951,16000000.0
2009-09-15 19:45:00,63.952,63.956,63.951,63.955,9600000.0
2009-09-15 19:46:00,63.963,63.965,63.956,63.956,8000000.0
2009-09-15 19:47:00,63.967,63.986,63.967,63.974,16000000.0
2009-09-15 19:48:00,63.981,63.984,63.974,63.982,11200000.0
2009-09-15 19:49:00,63.983,63.987,63.967,63.987,12800000.0
2009-09-15 19:50:00,63.993,63.993,63.969,63.969,12800000.0
2009-09-15 19:51:00,63.981,63.994,63.978,63.994,12800000.0
2009-09-15 19:52:00,64.012,64.029,64.012,64.029,8000000.0
2009-09-15 19:53:00,64.016,64.032,64.016,64.025,9600000.0
2009-09-15 19:54:00,64.034,64.034,64.024,64.027,14400000.0
2009-09-15 19:55:00,64.038,64.039,64.023,64.039,11200000.0
2009-09-15 19:56:00,64.037,64.04,64.031,64.04,11200000.0
2009-09-15 19:57:00,64.041,64.062,64.041,64.062,8000000.0
2009-09-15 19:58:00,64.054,64.067,64.054,64.067,8000000.0
2009-09-15 19:59:00,64.068,64.072,64.054,64.063,14400000.0
2009-09-15 20:00:00,64.062,64.063,64.054,64.054,12800000.0
2009-09-15 20:01:00,64.055,64.055,64.043,64.043,11200000.0
2009-09-15 20:02:00,64.041,64.041,64.019,64.019,9600000.0
2009-09-15 20:03:00,64.024,64.039,64.024,64.039,8000000.0
2009-09-15 20:04:00,64.036,64.037,64.005,64.018,12800000.0
2009-09-15 20:05:00,64.015,64.016,64.008,64.012,12800000.0
2009-09-15 20:06:00,64.011,64.02,64.006,64.02,11200000.0
2009-09-15 20:07:00,64.015,64.021,64.006,64.006,16000000.0
2009-09-15 20:08:00,64.012,64.012,63.999,64.012,12800000.0
2009-09-15 20:09:00,64.021,64.024,64.012,64.022,14400000.0
2009-09-15 20:10:00,64.016,64.03,64.016,64.017,18000000.0
2009-09-15 20:11:00,64.022,64.028,64.021,64.028,8000000.0
2009-09-15 20:12:00,64.024,64.03,64.018,64.021,14400000.0
2009-09-15 20:13:00,64.006,64.013,64.002,64.013,17600000.0
2009-09-15 20:14:00,64.007,64.007,63.999,64.003,12800000.0
2009-09-15 20:15:00,64.005,64.005,63.996,63.998,11200000.0
2009-09-15 20:16:00,64.003,64.011,64.001,64.004,12800000.0
2009-09-15 20:17:00,64.006,64.014,64.006,64.013,12800000.0
2009-09-15 20:18:00,64.014,64.022,64.014,64.016,12800000.0
2009-09-15 20:19:00,64.012,64.012,64.002,64.002,11200000.0
2009-09-15 20:20:00,64.01,64.012,64.007,64.007,11200000.0
2009-09-15 20:21:00,64.02,64.02,64.004,64.007,11600000.0
2009-09-15 20:22:00,64.012,64.023,64.012,64.023,11200000.0
2009-09-15 20:23:00,64.023,64.028,64.021,64.026,14400000.0
2009-09-15 20:24:00,64.03,64.041,64.029,64.029,16000000.0
2009-09-15 20:25:00,64.037,64.061,64.037,64.061,12800000.0
2009-09-15 20:26:00,64.059,64.077,64.059,64.077,9600000.0
2009-09-15 20:27:00,64.072,64.09,64.072,64.08,12800000.0
2009-09-15 20:28:00,64.073,64.08,64.07,64.07,17600000.0
2009-09-15 20:29:00,64.059,64.069,64.051,64.054,12800000.0
2009-09-15 20:30:00,64.057,64.068,64.057,64.06,14400000.0
2009-09-15 20:31:00,64.054,64.062,64.041,64.052,12800000.0
2009-09-15 20:32:00,64.045,64.048,64.04,64.041,8000000.0
2009-09-15 20:33:00,64.055,64.057,64.041,64.048,16000000.0
2009-09-15 20:34:00,64.049,64.049,64.025,64.039,14400000.0
2009-09-15 20:35:00,64.011,64.028,64.011,64.023,16400000.0
2009-09-15 20:36:00,64.025,64.039,64.025,64.039,11200000.0
2009-09-15 20:37:00,64.032,64.032,64.014,64.014,11200000.0
2009-09-15 20:38:00,63.999,64.006,63.999,64.006,12800000.0
2009-09-15 20:39:00,64.014,64.017,64.006,64.014,14400000.0
2009-09-15 20:40:00,64.01,64.01,64.003,64.007,12800000.0
2009-09-15 20:41:00,64.01,64.016,64.008,64.008,8000000.0
2009-09-15 20:42:00,64.01,64.01,64.004,64.008,12800000.0
2009-09-15 20:43:00,63.996,63.996,63.979,63.993,12800000.0
2009-09-15 20:44:00,64.003,64.012,64.001,64.008,11200000.0
2009-09-15 20:45:00,64.01,64.01,64.003,64.006,14400000.0
2009-09-15 20:46:00,63.999,64.009,63.997,64.009,16000000.0
2009-09-15 20:47:00,64.015,64.015,64.002,64.006,11200000.0
2009-09-15 20:48:00,64.015,64.029,64.015,64.029,12800000.0
2009-09-15 20:49:00,64.016,64.029,64.015,64.029,11200000.0
2009-09-15 20:50:00,64.041,64.042,64.032,64.042,12800000.0
2009-09-15 20:51:00,64.049,64.049,64.035,64.039,11200000.0
2009-09-15 20:52:00,64.043,64.052,64.043,64.052,11200000.0
2009-09-15 20:53:00,64.058,64.063,64.056,64.057,12800000.0
2009-09-15 20:54:00,64.057,64.067,64.046,64.067,11200000.0
2009-09-15 20:55:00,64.067,64.072,64.065,64.071,11200000.0
2009-09-15 20:56:00,64.079,64.086,64.079,64.084,11200000.0
2009-09-15 20:57:00,64.072,64.085,64.072,64.081,11200000.0
2009-09-15 20:58:00,64.083,64.093,64.083,64.084,17600000.0
2009-09-15 20:59:00,64.073,64.087,63.999,64.077,13800000.0
2009-09-15 21:00:00,64.036,64.067,64.036,64.061,12800000.0
2009-09-15 21:01:00,64.067,64.067,64.056,64.056,17600000.0
2009-09-15 21:02:00,64.053,64.065,64.051,64.059,11200000.0
2009-09-15 21:03:00,64.054,64.057,64.034,64.034,13200000.0
2009-09-15 21:04:00,64.03,64.032,64.015,64.032,11200000.0
2009-09-15 21:05:00,64.036,64.036,64.028,64.03,14400000.0
2009-09-15 21:06:00,64.012,64.012,64.004,64.012,11200000.0
2009-09-15 21:07:00,64.023,64.023,64.013,64.02,12800000.0
2009-09-15 21:08:00,64.007,64.014,63.999,64.014,11200000.0
2009-09-15 21:09:00,64.004,64.013,64.004,64.013,12800000.0
2009-09-15 21:10:00,64.02,64.024,64.006,64.024,12800000.0
2009-09-15 21:11:00,64.039,64.053,64.038,64.049,12800000.0
2009-09-15 21:12:00,64.059,64.078,64.059,64.073,12800000.0
2009-09-15 21:13:00,64.062,64.082,64.062,64.082,11200000.0
2009-09-15 21:14:00,64.087,64.099,64.087,64.088,12800000.0
2009-09-15 21:15:00,64.073,64.075,64.055,64.063,17600000.0
2009-09-15 21:16:00,64.069,64.077,64.067,64.077,8000000.0
2009-09-15 21:17:00,64.06,64.073,64.058,64.058,12200000.0
2009-09-15 21:18:00,64.079,64.079,64.068,64.074,12800000.0
2009-09-15 21:19:00,64.067,64.071,64.056,64.064,12800000.0
2009-09-15 21:20:00,64.079,64.086,64.071,64.071,9600000.0
2009-09-15 21:21:00,64.067,64.074,64.065,64.065,11200000.0
2009-09-15 21:22:00,64.081,64.089,64.075,64.089,12800000.0
2009-09-15 21:23:00,64.101,64.105,64.094,64.104,17600000.0
2009-09-15 21:24:00,64.102,64.102,64.092,64.096,9600000.0
2009-09-15 21:25:00,64.09,64.095,64.082,64.086,11200000.0
2009-09-15 21:26:00,64.048,64.088,64.048,64.088,17600000.0
2009-09-15 21:27:00,64.092,64.092,64.079,64.083,11200000.0
2009-09-15 21:28:00,64.085,64.099,64.085,64.099,12800000.0
2009-09-15 21:29:00,64.091,64.128,64.091,64.128,12800000.0
2009-09-15 21:30:00,64.146,64.15,64.133,64.15,12800000.0
2009-09-15 21:31:00,64.163,64.168,64.156,64.156,11200000.0
2009-09-15 21:32:00,64.143,64.146,64.138,64.143,10600000.0
2009-09-15 21:33:00,64.14,64.149,64.14,64.149,11200000.0
2009-09-15 21:34:00,64.144,64.145,64.133,64.134,11200000.0
2009-09-15 21:35:00,64.147,64.179,64.147,64.177,11200000.0
2009-09-15 21:36:00,64.179,64.179,64.16,64.162,17600000.0
2009-09-15 21:37:00,64.174,64.179,64.17,64.17,12800000.0
2009-09-15 21:38:00,64.188,64.189,64.187,64.189,8000000.0
2009-09-15 21:39:00,64.181,64.184,64.173,64.184,9600000.0
2009-09-15 21:40:00,64.171,64.18,64.167,64.171,12800000.0
2009-09-15 21:41:00,64.192,64.212,64.192,64.212,14400000.0
2009-09-15 21:42:00,64.215,64.225,64.214,64.225,17600000.0
2009-09-15 21:43:00,64.221,64.221,64.178,64.178,9600000.0
2009-09-15 21:44:00,64.156,64.166,64.146,64.151,9600000.0
2009-09-15 21:45:00,64.165,64.177,64.16,64.161,14400000.0
2009-09-15 21:46:00,64.165,64.176,64.165,64.176,8000000.0
2009-09-15 21:47:00,64.178,64.194,64.166,64.194,12800000.0
2009-09-15 21:48:00,64.194,64.194,64.182,64.186,9600000.0
2009-09-15 21:49:00,64.183,64.183,64.164,64.167,14400000.0
2009-09-15 21:50:00,64.162,64.173,64.162,64.173,11200000.0
2009-09-15 21:51:00,64.18,64.216,64.13,64.13,9000000.0
2009-09-15 21:52:00,64.212,64.213,64.203,64.205,12800000.0
2009-09-15 21:53:00,64.215,64.222,64.213,64.222,17600000.0
2009-09-15 21:54:00,64.228,64.232,64.218,64.232,14400000.0
2009-09-15 21:55:00,64.234,64.234,64.208,64.208,11200000.0
2009-09-15 21:56:00,64.24,64.242,64.235,64.242,12800000.0
2009-09-15 21:57:00,64.223,64.239,64.222,64.239,12800000.0
2009-09-15 21:58:00,64.231,64.237,64.217,64.228,16000000.0
2009-09-15 21:59:00,64.236,64.256,64.236,64.256,14400000.0
2009-09-15 22:00:00,64.269,64.276,64.262,64.264,12800000.0
2009-09-15 22:01:00,64.265,64.269,64.258,64.26,12800000.0
2009-09-15 22:02:00,64.264,64.264,64.248,64.25,12800000.0
2009-09-15 22:03:00,64.254,64.265,64.25,64.262,11200000.0
2009-09-15 22:04:00,64.211,64.285,64.211,64.25,11200000.0
2009-09-15 22:05:00,64.241,64.255,64.239,64.247,18000000.0
2009-09-15 22:06:00,64.25,64.266,64.244,64.266,17600000.0
2009-09-15 22:07:00,64.259,64.259,64.241,64.255,12800000.0
2009-09-15 22:08:00,64.259,64.264,64.253,64.26,11200000.0
2009-09-15 22:09:00,64.227,64.256,64.227,64.252,11200000.0
2009-09-15 22:10:00,64.228,64.27,64.228,64.259,17600000.0
2009-09-15 22:11:00,64.266,64.266,64.259,64.26,14400000.0
2009-09-15 22:12:00,64.246,64.262,64.234,64.252,11200000.0
2009-09-15 22:13:00,64.252,64.257,64.252,64.253,16000000.0
2009-09-15 22:14:00,64.256,64.256,64.25,64.254,16000000.0
2009-09-15 22:15:00,64.254,64.255,64.247,64.251,12800000.0
2009-09-15 22:16:00,64.215,64.24,64.215,64.24,12800000.0
2009-09-15 22:17:00,64.236,64.245,64.226,64.232,11200000.0
2009-09-15 22:18:00,64.252,64.253,64.249,64.249,12800000.0
2009-09-15 22:19:00,64.232,64.249,64.232,64.249,14400000.0
2009-09-15 22:20:00,64.248,64.253,64.247,64.252,11200000.0
2009-09-15 22:21:00,64.26,64.262,64.25,64.262,12800000.0
2009-09-15 22:22:00,64.262,64.266,64.259,64.263,11200000.0
2009-09-15 22:23:00,64.248,64.251,64.239,64.25,12800000.0
2009-09-15 22:24:00,64.23,64.254,64.23,64.245,12800000.0
2009-09-15 22:25:00,64.27,64.274,64.261,64.261,17600000.0
2009-09-15 22:26:00,64.211,64.252,64.211,64.246,11200000.0
2009-09-15 22:27:00,64.25,64.265,64.25,64.263,17600000.0
2009-09-15 22:28:00,64.263,64.263,64.255,64.255,8000000.0
2009-09-15 22:29:00,64.264,64.273,64.261,64.273,9600000.0
2009-09-15 22:30:00,64.278,64.283,64.277,64.277,12800000.0
2009-09-15 22:31:00,64.275,64.29,64.275,64.29,16000000.0
2009-09-15 22:32:00,64.255,64.282,64.255,64.257,12800000.0
2009-09-15 22:33:00,64.288,64.29,64.283,64.289,12800000.0
2009-09-15 22:34:00,64.287,64.293,64.284,64.293,9600000.0
2009-09-15 22:35:00,64.289,64.29,64.273,64.273,11200000.0
2009-09-15 22:36:00,64.264,64.275,64.264,64.275,12800000.0
2009-09-15 22:37:00,64.276,64.276,64.24,64.245,16000000.0
2009-09-15 22:38:00,64.239,64.239,64.225,64.231,17600000.0
2009-09-15 22:39:00,64.223,64.223,64.215,64.215,11200000.0
2009-09-15 22:40:00,64.215,64.222,64.212,64.222,9600000.0
2009-09-15 22:41:00,64.235,64.236,64.222,64.229,13200000.0
2009-09-15 22:42:00,64.21,64.21,64.203,64.205,11200000.0
2009-09-15 22:43:00,64.184,64.213,64.184,64.21,11200000.0
2009-09-15 22:44:00,64.211,64.218,64.195,64.195,8000000.0
2009-09-15 22:45:00,64.204,64.206,64.182,64.182,12800000.0
2009-09-15 22:46:00,64.208,64.208,64.201,64.203,12800000.0
2009-09-15 22:47:00,64.178,64.184,64.173,64.182,12800000.0
2009-09-15 22:48:00,64.195,64.195,64.171,64.171,12800000.0
2009-09-15 22:49:00,64.182,64.192,64.178,64.192,11200000.0
2009-09-15 22:50:00,64.187,64.191,64.183,64.183,11200000.0
2009-09-15 22:51:00,64.183,64.19,64.181,64.19,12800000.0
2009-09-15 22:52:00,64.173,64.191,64.159,64.159,9600000.0
2009-09-15 22:53:00,64.179,64.185,64.176,64.185,11200000.0
2009-09-15 22:54:00,64.15,64.177,64.15,64.175,11200000.0
2009-09-15 22:55:00,64.182,64.182,64.169,64.169,12800000.0
2009-09-15 22:56:00,64.147,64.174,64.147,64.164,12800000.0
2009-09-15 22:57:00,64.162,64.189,64.162,64.189,11200000.0
2009-09-15 22:58:00,64.173,64.173,64.16,64.169,14800000.0
2009-09-15 22:59:00,64.169,64.169,64.146,64.146,11200000.0
2009-09-15 23:00:00,64.125,64.136,64.125,64.136,12800000.0
2009-09-15 23:01:00,64.134,64.136,64.126,64.131,11200000.0
2009-09-15 23:02:00,64.138,64.138,64.124,64.124,12800000.0
2009-09-15 23:03:00,64.113,64.132,64.107,64.132,17600000.0
2009-09-15 23:04:00,64.133,64.138,64.132,64.132,11200000.0
2009-09-15 23:05:00,64.125,64.136,64.112,64.136,11200000.0
2009-09-15 23:06:00,64.108,64.134,64.107,64.134,17600000.0
2009-09-15 23:07:00,64.122,64.139,64.108,64.108,12800000.0
2009-09-15 23:08:00,64.14,64.143,64.139,64.139,11200000.0
2009-09-15 23:09:00,64.152,64.152,64.12,64.122,11200000.0
2009-09-15 23:10:00,64.129,64.147,64.129,64.147,16000000.0
2009-09-15 23:11:00,64.148,64.152,64.133,64.143,17600000.0
2009-09-15 23:12:00,64.133,64.141,64.133,64.141,8000000.0
2009-09-15 23:13:00,64.139,64.143,64.139,64.142,8000000.0
2009-09-15 23:14:00,64.148,64.154,64.148,64.153,8000000.0
2009-09-15 23:15:00,64.125,64.153,64.125,64.13,12800000.0
2009-09-15 23:16:00,64.153,64.16,64.15,64.16,12200000.0
2009-09-15 23:17:00,64.158,64.158,64.136,64.143,17600000.0
2009-09-15 23:18:00,64.144,64.148,64.138,64.138,8000000.0
2009-09-15 23:19:00,64.119,64.134,64.118,64.129,12800000.0
2009-09-15 23:20:00,64.127,64.135,64.118,64.118,12800000.0
2009-09-15 23:21:00,64.124,64.133,64.118,64.118,12800000.0
2009-09-15 23:22:00,64.129,64.144,64.129,64.138,12800000.0
2009-09-15 23:23:00,64.134,64.136,64.094,64.094,11200000.0
2009-09-15 23:24:00,64.135,64.147,64.135,64.145,12800000.0
2009-09-15 23:25:00,64.139,64.147,64.054,64.147,11200000.0
2009-09-15 23:26:00,64.142,64.156,64.142,64.147,16000000.0
2009-09-15 23:27:00,64.122,64.139,64.114,64.118,16000000.0
2009-09-15 23:28:00,64.137,64.137,64.108,64.128,12800000.0
2009-09-15 23:29:00,64.136,64.141,64.128,64.128,11200000.0
2009-09-15 23:30:00,64.145,64.156,64.145,64.156,12800000.0
2009-09-15 23:31:00,64.154,64.166,64.152,64.166,11200000.0
2009-09-15 23:32:00,64.175,64.175,64.158,64.166,17600000.0
2009-09-15 23:33:00,64.163,64.168,64.159,64.166,12800000.0
2009-09-15 23:34:00,64.159,64.159,64.149,64.149,8000000.0
2009-09-15 23:35:00,64.153,64.163,64.147,64.163,12800000.0
2009-09-15 23:36:00,64.167,64.172,64.164,64.165,12800000.0
2009-09-15 23:37:00,64.164,64.164,64.147,64.149,16000000.0
2009-09-15 23:38:00,64.16,64.16,64.146,64.146,11200000.0
2009-09-15 23:39:00,64.133,64.143,64.133,64.143,12800000.0
2009-09-15 23:40:00,64.131,64.15,64.129,64.144,12800000.0
2009-09-15 23:41:00,64.132,64.135,64.125,64.133,14400000.0
2009-09-15 23:42:00,64.123,64.141,64.114,64.133,14400000.0
2009-09-15 23:43:00,64.131,64.131,64.105,64.109,11200000.0
2009-09-15 23:44:00,64.135,64.135,64.128,64.132,12800000.0
2009-09-15 23:45:00,64.127,64.14,64.127,64.129,16000000.0
2009-09-15 23:46:00,64.129,64.133,64.119,64.123,11200000.0
2009-09-15 23:47:00,64.122,64.126,64.12,64.125,12800000.0
2009-09-15 23:48:00,64.103,64.117,64.103,64.109,8000000.0
2009-09-15 23:49:00,64.103,64.111,64.096,64.101,17600000.0
2009-09-15 23:50:00,64.117,64.128,64.117,64.128,11200000.0
2009-09-15 23:51:00,64.126,64.126,64.119,64.119,13200000.0
2009-09-15 23:52:00,64.085,64.128,64.085,64.128,14400000.0
2009-09-15 23:53:00,64.114,64.118,64.11,64.112,14400000.0
2009-09-15 23:54:00,64.114,64.114,64.101,64.104,11200000.0
2009-09-15 23:55:00,64.112,64.112,64.096,64.099,12800000.0
2009-09-15 23:56:00,64.105,64.105,64.086,64.097,12800000.0
2009-09-15 23:57:00,64.107,64.107,64.095,64.103,12800000.0
2009-09-15 23:58:00,64.096,64.096,64.078,64.088,11200000.0
2009-09-15 23:59:00,64.109,64.121,64.102,64.102,10000000.0
2009-09-16 00:00:00,64.099,64.111,64.098,64.106,12800000.0
2009-09-16 00:01:00,64.111,64.117,64.108,64.115,11200000.0
2009-09-16 00:02:00,64.086,64.106,64.086,64.106,12800000.0
2009-09-16 00:03:00,64.118,64.118,64.107,64.117,11200000.0
2009-09-16 00:04:00,64.119,64.127,64.11,64.119,14400000.0
2009-09-16 00:05:00,64.116,64.12,64.1,64.108,12800000.0
2009-09-16 00:06:00,64.108,64.109,64.097,64.1,11600000.0
2009-09-16 00:07:00,64.098,64.104,64.095,64.099,15400000.0
2009-09-16 00:08:00,64.101,64.113,64.098,64.107,13200000.0
2009-09-16 00:09:00,64.104,64.107,64.088,64.088,13200000.0
2009-09-16 00:10:00,64.113,64.113,64.1,64.107,12800000.0
2009-09-16 00:11:00,64.111,64.111,64.099,64.099,11200000.0
2009-09-16 00:12:00,64.098,64.113,64.098,64.107,11200000.0
2009-09-16 00:13:00,64.092,64.103,64.072,64.077,12800000.0
2009-09-16 00:14:00,64.087,64.096,64.085,64.09,11200000.0
2009-09-16 00:15:00,64.102,64.105,64.097,64.097,11200000.0
2009-09-16 00:16:00,64.101,64.112,64.096,64.112,8000000.0
2009-09-16 00:17:00,64.125,64.143,64.125,64.133,12800000.0
2009-09-16 00:18:00,64.127,64.135,64.118,64.118,11200000.0
2009-09-16 00:19:00,64.111,64.117,64.111,64.115,11200000.0
2009-09-16 00:20:00,64.104,64.11,64.104,64.104,8000000.0
2009-09-16 00:21:00,64.109,64.114,64.107,64.113,9600000.0
2009-09-16 00:22:00,64.098,64.102,64.088,64.102,18000000.0
2009-09-16 00:23:00,64.1,64.108,64.099,64.099,12800000.0
2009-09-16 00:24:00,64.107,64.115,64.101,64.115,18000000.0
2009-09-16 00:25:00,64.114,64.114,64.098,64.106,11200000.0
2009-09-16 00:26:00,64.117,64.124,64.115,64.115,11200000.0
2009-09-16 00:27:00,64.121,64.121,64.113,64.113,12800000.0
2009-09-16 00:28:00,64.107,64.113,64.102,64.102,13200000.0
2009-09-16 00:29:00,64.11,64.113,64.096,64.096,14400000.0
2009-09-16 00:30:00,64.108,64.118,64.103,64.103,12800000.0
2009-09-16 00:31:00,64.107,64.107,64.095,64.107,9600000.0
2009-09-16 00:32:00,64.083,64.109,64.083,64.109,9600000.0
2009-09-16 00:33:00,64.115,64.115,64.095,64.112,11200000.0
2009-09-16 00:34:00,64.115,64.118,64.104,64.115,17600000.0
2009-09-16 00:35:00,64.118,64.125,64.117,64.125,11200000.0
2009-09-16 00:36:00,64.121,64.121,64.109,64.109,12200000.0
2009-09-16 00:37:00,64.091,64.091,64.082,64.085,9600000.0
2009-09-16 00:38:00,64.11,64.11,64.097,64.104,14400000.0
2009-09-16 00:39:00,64.1,64.107,64.099,64.107,9600000.0
2009-09-16 00:40:00,64.113,64.118,64.104,64.111,12200000.0
2009-09-16 00:41:00,64.099,64.113,64.08,64.08,11200000.0
2009-09-16 00:42:00,64.115,64.115,64.098,64.108,11200000.0
2009-09-16 00:43:00,64.111,64.111,64.103,64.105,8000000.0
2009-09-16 00:44:00,64.098,64.098,64.08,64.08,9600000.0
2009-09-16 00:45:00,64.075,64.099,64.073,64.099,16000000.0
2009-09-16 00:46:00,64.102,64.12,64.102,64.12,8000000.0
2009-09-16 00:47:00,64.12,64.12,64.111,64.116,11200000.0
2009-09-16 00:48:00,64.112,64.112,64.1,64.104,17600000.0
2009-09-16 00:49:00,64.104,64.109,64.089,64.109,16000000.0
2009-09-16 00:50:00,64.105,64.108,64.099,64.099,11200000.0
2009-09-16 00:51:00,64.104,64.106,64.098,64.1,11200000.0
2009-09-16 00:52:00,64.089,64.104,64.089,64.104,12800000.0
2009-09-16 00:53:00,64.099,64.109,64.096,64.096,16000000.0
2009-09-16 00:54:00,64.096,64.104,64.096,64.1,16000000.0
2009-09-16 00:55:00,64.11,64.115,64.101,64.106,11200000.0
2009-09-16 00:56:00,64.108,64.109,64.095,64.099,14400000.0
2009-09-16 00:57:00,64.106,64.106,64.094,64.094,17600000.0
2009-09-16 00:58:00,64.097,64.097,64.069,64.094,11200000.0
2009-09-16 00:59:00,64.093,64.1,64.091,64.093,12800000.0
2009-09-16 01:00:00,64.074,64.093,64.074,64.092,11200000.0
2009-09-16 01:01:00,64.032,64.097,64.032,64.068,11200000.0
2009-09-16 01:02:00,64.083,64.095,64.083,64.095,11200000.0
2009-09-16 01:03:00,64.084,64.09,64.072,64.072,11200000.0
2009-09-16 01:04:00,64.076,64.076,64.063,64.068,11200000.0
2009-09-16 01:05:00,64.061,64.074,64.061,64.072,12800000.0
2009-09-16 01:06:00,64.062,64.07,64.054,64.054,11200000.0
2009-09-16 01:07:00,64.056,64.056,64.04,64.042,11200000.0
2009-09-16 01:08:00,64.042,64.047,64.029,64.047,11200000.0
2009-09-16 01:09:00,64.042,64.045,64.026,64.042,12800000.0
2009-09-16 01:10:00,64.047,64.053,64.045,64.045,17600000.0
2009-09-16 01:11:00,63.938,64.051,63.938,64.051,11200000.0
2009-09-16 01:12:00,64.047,64.047,64.019,64.022,12800000.0
2009-09-16 01:13:00,64.03,64.034,64.004,64.006,11200000.0
2009-09-16 01:14:00,64.014,64.039,64.014,64.034,11200000.0
2009-09-16 01:15:00,64.031,64.043,64.031,64.043,11200000.0
2009-09-16 01:16:00,64.042,64.05,64.042,64.045,11200000.0
2009-09-16 01:17:00,64.051,64.055,64.041,64.055,11200000.0
2009-09-16 01:18:00,64.061,64.067,64.058,64.067,11200000.0
2009-09-16 01:19:00,64.062,64.062,64.048,64.052,9600000.0
2009-09-16 01:20:00,64.059,64.065,64.049,64.052,16000000.0
2009-09-16 01:21:00,64.049,64.058,64.044,64.047,18000000.0
2009-09-16 01:22:00,64.018,64.044,64.018,64.043,12800000.0
2009-09-16 01:23:00,64.052,64.052,64.04,64.04,12800000.0
2009-09-16 01:24:00,64.049,64.053,64.046,64.05,12800000.0
2009-09-16 01:25:00,64.053,64.053,64.043,64.043,9600000.0
2009-09-16 01:26:00,64.057,64.064,64.05,64.062,11200000.0
2009-09-16 01:27:00,64.058,64.074,64.058,64.074,11200000.0
2009-09-16 01:28:00,64.078,64.086,64.077,64.086,12800000.0
2009-09-16 01:29:00,64.091,64.091,64.077,64.077,12200000.0
2009-09-16 01:30:00,64.092,64.094,64.077,64.077,11200000.0
2009-09-16 01:31:00,64.086,64.089,64.081,64.089,12800000.0
2009-09-16 01:32:00,64.091,64.091,64.085,64.087,11200000.0
2009-09-16 01:33:00,64.089,64.092,64.084,64.086,12800000.0
2009-09-16 01:34:00,64.091,64.102,64.089,64.102,8000000.0
2009-09-16 01:35:00,64.104,64.104,64.094,64.1,11200000.0
2009-09-16 01:36:00,64.052,64.077,64.052,64.077,9600000.0
2009-09-16 01:37:00,64.083,64.092,64.081,64.086,14400000.0
2009-09-16 01:38:00,64.088,64.09,64.086,64.086,8000000.0
2009-09-16 01:39:00,64.079,64.095,64.003,64.062,12800000.0
2009-09-16 01:40:00,64.091,64.094,64.084,64.088,12800000.0
2009-09-16 01:41:00,64.089,64.094,64.087,64.087,12800000.0
2009-09-16 01:42:00,64.089,64.089,64.077,64.078,9600000.0
2009-09-16 01:43:00,64.077,64.082,64.076,64.082,11200000.0
2009-09-16 01:44:00,64.08,64.089,64.076,64.087,11200000.0
2009-09-16 01:45:00,64.089,64.09,64.084,64.084,8000000.0
2009-09-16 01:46:00,64.085,64.085,64.074,64.079,8000000.0
2009-09-16 01:47:00,64.083,64.083,64.052,64.054,17600000.0
2009-09-16 01:48:00,64.062,64.073,64.052,64.072,12800000.0
2009-09-16 01:49:00,64.073,64.083,64.073,64.076,16000000.0
2009-09-16 01:50:00,64.085,64.091,64.078,64.091,16000000.0
2009-09-16 01:51:00,64.077,64.094,64.071,64.076,8000000.0
2009-09-16 01:52:00,64.079,64.087,64.072,64.073,13200000.0
2009-09-16 01:53:00,64.063,64.063,64.049,64.053,14400000.0
2009-09-16 01:54:00,64.055,64.055,64.043,64.051,12800000.0
2009-09-16 01:55:00,64.043,64.056,64.043,64.056,8000000.0
2009-09-16 01:56:00,64.063,64.063,64.045,64.052,16000000.0
2009-09-16 01:57:00,64.082,64.09,64.078,64.083,11200000.0
2009-09-16 01:58:00,64.094,64.097,64.075,64.083,17600000.0
2009-09-16 01:59:00,64.084,64.094,64.084,64.094,12800000.0
2009-09-16 02:00:00,64.084,64.084,64.075,64.079,11200000.0
2009-09-16 02:01:00,64.084,64.097,64.084,64.097,11600000.0
2009-09-16 02:02:00,64.091,64.091,64.07,64.07,19200000.0
2009-09-16 02:03:00,64.074,64.074,64.062,64.068,12800000.0
2009-09-16 02:04:00,64.061,64.063,64.057,64.057,11200000.0
2009-09-16 02:05:00,64.058,64.058,64.05,64.05,12800000.0
2009-09-16 02:06:00,64.054,64.061,64.048,64.048,17600000.0
2009-09-16 02:07:00,64.051,64.051,64.045,64.047,20800000.0
2009-09-16 02:08:00,64.044,64.044,64.034,64.038,17600000.0
2009-09-16 02:09:00,64.041,64.043,64.035,64.041,14400000.0
2009-09-16 02:10:00,64.046,64.06,64.046,64.054,12800000.0
2009-09-16 02:11:00,64.052,64.068,64.046,64.068,12800000.0
2009-09-16 02:12:00,64.068,64.071,64.059,64.071,19200000.0
2009-09-16 02:13:00,64.068,64.068,64.048,64.051,9600000.0
2009-09-16 02:14:00,64.049,64.056,64.046,64.046,12800000.0
2009-09-16 02:15:00,64.049,64.049,64.043,64.045,8400000.0
2009-09-16 02:16:00,64.051,64.056,64.044,64.056,12800000.0
2009-09-16 02:17:00,64.066,64.079,64.066,64.079,12800000.0
2009-09-16 02:18:00,64.077,64.077,64.065,64.073,12800000.0
2009-09-16 02:19:00,64.072,64.086,64.07,64.07,26000000.0
2009-09-16 02:20:00,64.058,64.09,64.058,64.09,14400000.0
2009-09-16 02:21:00,64.099,64.1,64.074,64.1,18000000.0
2009-09-16 02:22:00,64.103,64.103,64.091,64.094,16000000.0
2009-09-16 02:23:00,64.111,64.129,64.111,64.115,14400000.0
2009-09-16 02:24:00,64.114,64.124,64.112,64.123,12800000.0
2009-09-16 02:25:00,64.12,64.12,64.105,64.105,24000000.0
2009-09-16 02:26:00,64.125,64.125,64.111,64.117,11200000.0
2009-09-16 02:27:00,64.122,64.131,64.122,64.131,13200000.0
2009-09-16 02:28:00,64.131,64.139,64.13,64.139,8000000.0
2009-09-16 02:29:00,64.136,64.139,64.13,64.13,11200000.0
2009-09-16 02:30:00,64.126,64.131,64.125,64.125,16000000.0
2009-09-16 02:31:00,64.11,64.11,64.1,64.104,14400000.0
2009-09-16 02:32:00,64.125,64.127,64.119,64.12,12800000.0
2009-09-16 02:33:00,64.117,64.13,64.116,64.116,14400000.0
2009-09-16 02:34:00,64.127,64.127,64.123,64.125,11200000.0
2009-09-16 02:35:00,64.124,64.125,64.114,64.125,12800000.0
2009-09-16 02:36:00,64.131,64.133,64.119,64.133,16000000.0
2009-09-16 02:37:00,64.132,64.137,64.126,64.131,12800000.0
2009-09-16 02:38:00,64.11,64.122,64.11,64.122,8000000.0
2009-09-16 02:39:00,64.129,64.14,64.129,64.138,19200000.0
2009-09-16 02:40:00,64.128,64.143,64.128,64.14,11200000.0
2009-09-16 02:41:00,64.148,64.157,64.148,64.153,12800000.0
2009-09-16 02:42:00,64.143,64.146,64.142,64.143,11200000.0
2009-09-16 02:43:00,64.131,64.147,64.131,64.147,26400000.0
2009-09-16 02:44:00,64.137,64.14,64.124,64.14,17600000.0
2009-09-16 02:45:00,64.15,64.159,64.15,64.159,9600000.0
2009-09-16 02:46:00,64.16,64.162,64.152,64.162,17600000.0
2009-09-16 02:47:00,64.165,64.167,64.165,64.167,8000000.0
2009-09-16 02:48:00,64.177,64.187,64.177,64.185,11200000.0
2009-09-16 02:49:00,64.174,64.182,64.15,64.15,12800000.0
2009-09-16 02:50:00,64.182,64.187,64.178,64.179,16000000.0
2009-09-16 02:51:00,64.172,64.175,64.162,64.167,16400000.0
2009-09-16 02:52:00,64.132,64.165,64.132,64.159,11200000.0
2009-09-16 02:53:00,64.162,64.168,64.161,64.168,12800000.0
2009-09-16 02:54:00,64.161,64.172,64.158,64.165,30400000.0
2009-09-16 02:55:00,64.164,64.173,64.157,64.162,12800000.0
2009-09-16 02:56:00,64.163,64.178,64.163,64.178,22400000.0
2009-09-16 02:57:00,64.192,64.193,64.182,64.184,11200000.0
2009-09-16 02:58:00,64.184,64.195,64.17,64.195,17600000.0
2009-09-16 02:59:00,64.199,64.199,64.178,64.188,16000000.0
2009-09-16 03:00:00,64.17,64.17,64.166,64.166,11200000.0
2009-09-16 03:01:00,64.173,64.174,64.162,64.162,12800000.0
2009-09-16 03:02:00,64.138,64.154,64.135,64.135,11200000.0
2009-09-16 03:03:00,64.161,64.17,64.161,64.169,12800000.0
2009-09-16 03:04:00,64.163,64.164,64.15,64.15,28800000.0
2009-09-16 03:05:00,64.171,64.171,64.165,64.165,11200000.0
2009-09-16 03:06:00,64.16,64.178,64.16,64.167,8000000.0
2009-09-16 03:07:00,64.161,64.173,64.161,64.172,8000000.0
2009-09-16 03:08:00,64.173,64.183,64.17,64.179,17600000.0
2009-09-16 03:09:00,64.176,64.187,64.173,64.176,22400000.0
2009-09-16 03:10:00,64.172,64.182,64.171,64.172,16000000.0
2009-09-16 03:11:00,64.164,64.177,64.164,64.167,11200000.0
2009-09-16 03:12:00,64.159,64.179,64.159,64.173,12800000.0
2009-09-16 03:13:00,64.165,64.165,64.133,64.133,9600000.0
2009-09-16 03:14:00,64.104,64.105,64.093,64.095,11200000.0
2009-09-16 03:15:00,64.097,64.101,64.079,64.099,8000000.0
2009-09-16 03:16:00,64.104,64.11,64.104,64.104,11200000.0
2009-09-16 03:17:00,64.119,64.141,64.119,64.124,12800000.0
2009-09-16 03:18:00,64.125,64.137,64.125,64.135,12800000.0
2009-09-16 03:19:00,64.137,64.145,64.133,64.139,11200000.0
2009-09-16 03:20:00,64.13,64.143,64.13,64.134,12800000.0
2009-09-16 03:21:00,64.144,64.144,64.048,64.13,12800000.0
2009-09-16 03:22:00,64.14,64.159,64.14,64.159,12800000.0
2009-09-16 03:23:00,64.155,64.164,64.155,64.158,14800000.0
2009-09-16 03:24:00,64.151,64.166,64.15,64.159,28800000.0
2009-09-16 03:25:00,64.158,64.158,64.147,64.148,19200000.0
2009-09-16 03:26:00,64.122,64.131,64.122,64.124,12800000.0
2009-09-16 03:27:00,64.118,64.123,64.11,64.122,12800000.0
2009-09-16 03:28:00,64.136,64.138,64.134,64.136,8000000.0
2009-09-16 03:29:00,64.132,64.132,64.103,64.106,11200000.0
2009-09-16 03:30:00,64.101,64.128,64.101,64.124,12800000.0
2009-09-16 03:31:00,64.126,64.127,64.12,64.127,32000000.0
2009-09-16 03:32:00,64.123,64.139,64.118,64.135,16000000.0
2009-09-16 03:33:00,64.139,64.147,64.135,64.135,11200000.0
2009-09-16 03:34:00,64.138,64.138,64.111,64.134,16000000.0
2009-09-16 03:35:00,64.138,64.138,64.123,64.123,6400000.0
2009-09-16 03:36:00,64.12,64.121,64.114,64.114,8000000.0
2009-09-16 03:37:00,64.115,64.137,64.115,64.122,17600000.0
2009-09-16 03:38:00,64.126,64.137,64.126,64.127,14400000.0
2009-09-16 03:39:00,64.119,64.119,64.1,64.1,17600000.0
2009-09-16 03:40:00,64.096,64.096,64.09,64.09,12800000.0
2009-09-16 03:41:00,64.087,64.087,64.052,64.052,12800000.0
2009-09-16 03:42:00,64.048,64.066,64.048,64.055,17600000.0
2009-09-16 03:43:00,64.038,64.042,64.019,64.036,14400000.0
2009-09-16 03:44:00,64.049,64.061,64.049,64.055,28800000.0
2009-09-16 03:45:00,64.057,64.059,64.049,64.049,24000000.0
2009-09-16 03:46:00,64.048,64.054,64.048,64.054,14400000.0
2009-09-16 03:47:00,64.055,64.06,64.054,64.057,12800000.0
2009-09-16 03:48:00,64.055,64.063,64.05,64.063,16000000.0
2009-09-16 03:49:00,64.062,64.071,64.062,64.071,33000000.0
2009-09-16 03:50:00,64.109,64.16,64.023,64.023,16000000.0
2009-09-16 03:51:00,64.08,64.095,64.066,64.095,11200000.0
2009-09-16 03:52:00,64.116,64.119,64.113,64.119,14400000.0
2009-09-16 03:53:00,64.11,64.11,64.074,64.074,11200000.0
2009-09-16 03:54:00,64.055,64.081,64.053,64.075,16000000.0
2009-09-16 03:55:00,64.086,64.086,64.065,64.065,9600000.0
2009-09-16 03:56:00,64.082,64.095,64.082,64.095,12800000.0
2009-09-16 03:57:00,64.095,64.095,64.057,64.094,11200000.0
2009-09-16 03:58:00,64.106,64.106,64.098,64.098,12800000.0
2009-09-16 03:59:00,64.098,64.109,64.092,64.104,17600000.0
2009-09-16 04:00:00,64.124,64.136,64.12,64.136,11200000.0
2009-09-16 04:01:00,64.122,64.13,64.109,64.109,8000000.0
2009-09-16 04:02:00,64.121,64.132,64.114,64.131,11200000.0
2009-09-16 04:03:00,64.125,64.125,64.108,64.111,12800000.0
2009-09-16 04:04:00,64.106,64.129,64.098,64.129,8000000.0
2009-09-16 04:05:00,64.135,64.145,64.117,64.142,14400000.0
2009-09-16 04:06:00,64.121,64.14,64.116,64.135,12800000.0
2009-09-16 04:07:00,64.139,64.149,64.131,64.148,12800000.0
2009-09-16 04:08:00,64.148,64.148,64.139,64.14,12800000.0
2009-09-16 04:09:00,64.141,64.141,64.133,64.137,12800000.0
2009-09-16 04:10:00,64.132,64.134,64.122,64.13,16000000.0
2009-09-16 04:11:00,64.132,64.132,64.125,64.125,8000000.0
2009-09-16 04:12:00,64.139,64.149,64.121,64.123,14400000.0
2009-09-16 04:13:00,64.096,64.106,64.086,64.093,11200000.0
2009-09-16 04:14:00,64.086,64.101,64.086,64.101,9600000.0
2009-09-16 04:15:00,64.095,64.095,64.084,64.084,11200000.0
2009-09-16 04:16:00,64.083,64.083,64.067,64.082,14400000.0
2009-09-16 04:17:00,64.074,64.074,64.058,64.062,9600000.0
2009-09-16 04:18:00,64.028,64.052,64.028,64.043,12800000.0
2009-09-16 04:19:00,64.046,64.057,64.038,64.057,35600000.0
2009-09-16 04:20:00,64.062,64.062,64.048,64.052,12800000.0
2009-09-16 04:21:00,64.057,64.064,64.044,64.044,11200000.0
2009-09-16 04:22:00,64.06,64.073,64.059,64.073,12800000.0
2009-09-16 04:23:00,64.075,64.083,64.075,64.08,9600000.0
2009-09-16 04:24:00,64.069,64.074,64.064,64.074,16000000.0
2009-09-16 04:25:00,64.083,64.083,64.064,64.064,6400000.0
2009-09-16 04:26:00,64.047,64.062,64.047,64.062,12800000.0
2009-09-16 04:27:00,64.052,64.052,64.042,64.046,9600000.0
2009-09-16 04:28:00,64.053,64.068,64.052,64.068,12800000.0
2009-09-16 04:29:00,64.057,64.067,64.057,64.066,8000000.0
2009-09-16 04:30:00,64.062,64.074,64.062,64.074,12800000.0
2009-09-16 04:31:00,64.065,64.074,64.057,64.062,10000000.0
2009-09-16 04:32:00,64.068,64.07,64.064,64.064,11200000.0
2009-09-16 04:33:00,64.062,64.073,64.062,64.062,12800000.0
2009-09-16 04:34:00,64.062,64.073,64.062,64.065,17600000.0
2009-09-16 04:35:00,64.067,64.068,64.058,64.063,11200000.0
2009-09-16 04:36:00,64.046,64.047,64.037,64.047,11200000.0
2009-09-16 04:37:00,64.05,64.053,64.032,64.032,12800000.0
2009-09-16 04:38:00,64.031,64.033,64.019,64.024,16000000.0
2009-09-16 04:39:00,64.033,64.036,64.022,64.031,14400000.0
2009-09-16 04:40:00,64.039,64.055,64.035,64.055,12800000.0
2009-09-16 04:41:00,64.051,64.051,64.041,64.047,8000000.0
2009-09-16 04:42:00,64.037,64.043,64.036,64.036,12800000.0
2009-09-16 04:43:00,64.027,64.036,64.025,64.036,9600000.0
2009-09-16 04:44:00,64.046,64.05,64.04,64.042,12800000.0
2009-09-16 04:45:00,64.04,64.052,64.04,64.052,11200000.0
2009-09-16 04:46:00,64.05,64.05,64.042,64.042,12800000.0
2009-09-16 04:47:00,64.049,64.065,64.047,64.048,20800000.0
2009-09-16 04:48:00,64.072,64.084,64.072,64.084,11200000.0
2009-09-16 04:49:00,64.072,64.084,64.069,64.084,12800000.0
2009-09-16 04:50:00,64.068,64.083,64.065,64.082,17600000.0
2009-09-16 04:51:00,64.083,64.09,64.078,64.09,16000000.0
2009-09-16 04:52:00,64.093,64.096,64.089,64.094,12800000.0
2009-09-16 04:53:00,64.091,64.091,64.083,64.083,12800000.0
2009-09-16 04:54:00,64.078,64.078,64.071,64.071,33600000.0
2009-09-16 04:55:00,64.069,64.069,64.054,64.057,14400000.0
2009-09-16 04:56:00,64.077,64.077,64.054,64.054,16000000.0
2009-09-16 04:57:00,64.067,64.08,64.067,64.078,8000000.0
2009-09-16 04:58:00,64.077,64.082,64.074,64.082,8000000.0
2009-09-16 04:59:00,64.09,64.098,64.08,64.098,17600000.0
2009-09-16 05:00:00,64.087,64.095,64.087,64.094,8000000.0
2009-09-16 05:01:00,64.098,64.113,64.097,64.113,14400000.0
2009-09-16 05:02:00,64.12,64.136,64.12,64.136,12800000.0
2009-09-16 05:03:00,64.142,64.144,64.137,64.144,9600000.0
2009-09-16 05:04:00,64.133,64.154,64.131,64.145,12800000.0
2009-09-16 05:05:00,64.141,64.141,64.122,64.122,12800000.0
2009-09-16 05:06:00,64.107,64.111,64.106,64.111,12800000.0
2009-09-16 05:07:00,64.124,64.129,64.124,64.129,11200000.0
2009-09-16 05:08:00,64.135,64.156,64.135,64.156,14400000.0
2009-09-16 05:09:00,64.162,64.162,64.141,64.141,13200000.0
2009-09-16 05:10:00,64.148,64.168,64.148,64.167,12800000.0
2009-09-16 05:11:00,64.162,64.168,64.151,64.154,17600000.0
2009-09-16 05:12:00,64.16,64.166,64.16,64.166,11200000.0
2009-09-16 05:13:00,64.185,64.186,64.174,64.174,12800000.0
2009-09-16 05:14:00,64.156,64.156,64.145,64.154,16000000.0
2009-09-16 05:15:00,64.137,64.138,64.129,64.138,8000000.0
2009-09-16 05:16:00,64.157,64.165,64.154,64.154,16000000.0
2009-09-16 05:17:00,64.155,64.155,64.141,64.141,9600000.0
2009-09-16 05:18:00,64.129,64.133,64.125,64.126,8000000.0
2009-09-16 05:19:00,64.107,64.12,64.107,64.12,16000000.0
2009-09-16 05:20:00,64.138,64.146,64.137,64.137,11200000.0
2009-09-16 05:21:00,64.146,64.156,64.146,64.152,19200000.0
2009-09-16 05:22:00,64.14,64.142,64.135,64.142,25600000.0
2009-09-16 05:23:00,64.14,64.14,64.123,64.126,43200000.0
2009-09-16 05:24:00,64.138,64.151,64.138,64.149,32000000.0
2009-09-16 05:25:00,64.148,64.157,64.139,64.157,25600000.0
2009-09-16 05:26:00,64.159,64.172,64.157,64.17,33600000.0
2009-09-16 05:27:00,64.182,64.191,64.173,64.191,12800000.0
2009-09-16 05:28:00,64.195,64.196,64.192,64.192,11200000.0
2009-09-16 05:29:00,64.189,64.189,64.178,64.178,8000000.0
2009-09-16 05:30:00,64.171,64.18,64.166,64.18,16400000.0
2009-09-16 05:31:00,64.17,64.178,64.161,64.161,11200000.0
2009-09-16 05:32:00,64.161,64.175,64.161,64.173,12800000.0
2009-09-16 05:33:00,64.181,64.195,64.181,64.193,11200000.0
2009-09-16 05:34:00,64.193,64.194,64.185,64.194,16000000.0
2009-09-16 05:35:00,64.202,64.216,64.202,64.215,11200000.0
2009-09-16 05:36:00,64.216,64.218,64.212,64.212,9600000.0
2009-09-16 05:37:00,64.222,64.226,64.222,64.223,11200000.0
2009-09-16 05:38:00,64.216,64.216,64.185,64.185,11200000.0
2009-09-16 05:39:00,64.196,64.207,64.188,64.207,12200000.0
2009-09-16 05:40:00,64.187,64.217,64.187,64.217,12800000.0
2009-09-16 05:41:00,64.22,64.227,64.211,64.219,11200000.0
2009-09-16 05:42:00,64.221,64.226,64.221,64.226,19200000.0
2009-09-16 05:43:00,64.238,64.24,64.236,64.24,9600000.0
2009-09-16 05:44:00,64.241,64.247,64.237,64.247,14400000.0
2009-09-16 05:45:00,64.237,64.237,64.22,64.22,11200000.0
2009-09-16 05:46:00,64.206,64.208,64.202,64.208,16000000.0
2009-09-16 05:47:00,64.208,64.213,64.208,64.213,12800000.0
2009-09-16 05:48:00,64.211,64.211,64.18,64.192,9600000.0
2009-09-16 05:49:00,64.212,64.23,64.212,64.229,22400000.0
2009-09-16 05:50:00,64.244,64.246,64.23,64.23,12800000.0
2009-09-16 05:51:00,64.241,64.246,64.24,64.243,17600000.0
2009-09-16 05:52:00,64.24,64.24,64.234,64.234,16000000.0
2009-09-16 05:53:00,64.232,64.233,64.227,64.228,12800000.0
2009-09-16 05:54:00,64.239,64.25,64.239,64.25,11200000.0
2009-09-16 05:55:00,64.224,64.24,64.223,64.224,14800000.0
2009-09-16 05:56:00,64.236,64.242,64.236,64.242,17600000.0
2009-09-16 05:57:00,64.248,64.248,64.245,64.246,8000000.0
2009-09-16 05:58:00,64.243,64.243,64.238,64.238,19200000.0
2009-09-16 05:59:00,64.23,64.242,64.229,64.238,11200000.0
2009-09-16 06:00:00,64.247,64.25,64.241,64.242,35200000.0
2009-09-16 06:01:00,64.248,64.248,64.227,64.24,28800000.0
2009-09-16 06:02:00,64.212,64.234,64.212,64.232,12000000.0
2009-09-16 06:03:00,64.241,64.25,64.241,64.242,16000000.0
2009-09-16 06:04:00,64.242,64.247,64.223,64.236,12800000.0
2009-09-16 06:05:00,64.238,64.247,64.238,64.246,8000000.0
2009-09-16 06:06:00,64.242,64.247,64.232,64.235,24000000.0
2009-09-16 06:07:00,64.229,64.229,64.212,64.212,22400000.0
2009-09-16 06:08:00,64.207,64.217,64.207,64.217,17600000.0
2009-09-16 06:09:00,64.216,64.218,64.193,64.193,11200000.0
2009-09-16 06:10:00,64.187,64.188,64.181,64.185,12800000.0
2009-09-16 06:11:00,64.189,64.192,64.181,64.19,35600000.0
2009-09-16 06:12:00,64.202,64.208,64.202,64.205,11200000.0
2009-09-16 06:13:00,64.194,64.202,64.192,64.197,8000000.0
2009-09-16 06:14:00,64.2,64.205,64.195,64.2,17600000.0
2009-09-16 06:15:00,64.197,64.202,64.195,64.201,16000000.0
2009-09-16 06:16:00,64.201,64.203,64.194,64.194,12200000.0
2009-09-16 06:17:00,64.204,64.213,64.203,64.213,8000000.0
2009-09-16 06:18:00,64.224,64.243,64.224,64.241,12800000.0
2009-09-16 06:19:00,64.247,64.255,64.246,64.249,12800000.0
2009-09-16 06:20:00,64.249,64.256,64.246,64.248,11600000.0
2009-09-16 06:21:00,64.256,64.263,64.252,64.256,14400000.0
2009-09-16 06:22:00,64.258,64.258,64.238,64.256,16400000.0
2009-09-16 06:23:00,64.243,64.254,64.243,64.253,11200000.0
2009-09-16 06:24:00,64.248,64.25,64.246,64.249,14800000.0
2009-09-16 06:25:00,64.253,64.253,64.249,64.252,12800000.0
2009-09-16 06:26:00,64.249,64.258,64.249,64.258,8000000.0
2009-09-16 06:27:00,64.252,64.252,64.242,64.242,12800000.0
2009-09-16 06:28:00,64.234,64.244,64.224,64.224,16000000.0
2009-09-16 06:29:00,64.256,64.281,64.256,64.281,8000000.0
2009-09-16 06:30:00,64.281,64.284,64.277,64.277,27200000.0
2009-09-16 06:31:00,64.277,64.283,64.275,64.275,30400000.0
2009-09-16 06:32:00,64.24,64.269,64.24,64.269,22800000.0
2009-09-16 06:33:00,64.263,64.268,64.254,64.263,24000000.0
2009-09-16 06:34:00,64.244,64.269,64.244,64.269,17600000.0
2009-09-16 06:35:00,64.265,64.265,64.248,64.248,11200000.0
2009-09-16 06:36:00,64.23,64.252,64.228,64.247,16000000.0
2009-09-16 06:37:00,64.258,64.271,64.257,64.271,12800000.0
2009-09-16 06:38:00,64.281,64.287,64.279,64.286,8000000.0
2009-09-16 06:39:00,64.275,64.285,64.275,64.281,16000000.0
2009-09-16 06:40:00,64.292,64.303,64.278,64.278,12800000.0
2009-09-16 06:41:00,64.282,64.303,64.282,64.301,22400000.0
2009-09-16 06:42:00,64.304,64.305,64.298,64.301,17600000.0
2009-09-16 06:43:00,64.292,64.292,64.276,64.277,19600000.0
2009-09-16 06:44:00,64.281,64.281,64.267,64.271,32000000.0
2009-09-16 06:45:00,64.269,64.269,64.261,64.261,25600000.0
2009-09-16 06:46:00,64.26,64.26,64.247,64.247,12800000.0
2009-09-16 06:47:00,64.247,64.247,64.241,64.244,9600000.0
2009-09-16 06:48:00,64.259,64.261,64.256,64.26,17600000.0
2009-09-16 06:49:00,64.258,64.264,64.249,64.264,12800000.0
2009-09-16 06:50:00,64.268,64.273,64.268,64.273,22800000.0
2009-09-16 06:51:00,64.265,64.271,64.262,64.269,16000000.0
2009-09-16 06:52:00,64.267,64.274,64.261,64.27,14800000.0
2009-09-16 06:53:00,64.254,64.26,64.249,64.259,11200000.0
2009-09-16 06:54:00,64.277,64.284,64.276,64.279,14400000.0
2009-09-16 06:55:00,64.271,64.285,64.271,64.272,16000000.0
2009-09-16 06:56:00,64.274,64.282,64.274,64.278,9600000.0
2009-09-16 06:57:00,64.261,64.261,64.246,64.25,9600000.0
2009-09-16 06:58:00,64.248,64.255,64.248,64.254,17600000.0
2009-09-16 06:59:00,64.244,64.244,64.233,64.235,17600000.0
2009-09-16 07:00:00,64.23,64.256,64.23,64.256,8000000.0
2009-09-16 07:01:00,64.272,64.272,64.26,64.262,16000000.0
2009-09-16 07:02:00,64.259,64.266,64.259,64.265,22400000.0
2009-09-16 07:03:00,64.264,64.269,64.256,64.269,12800000.0
2009-09-16 07:04:00,64.278,64.278,64.257,64.272,16000000.0
2009-09-16 07:05:00,64.268,64.268,64.246,64.246,11200000.0
2009-09-16 07:06:00,64.247,64.253,64.247,64.252,11600000.0
2009-09-16 07:07:00,64.242,64.247,64.229,64.229,12800000.0
2009-09-16 07:08:00,64.238,64.248,64.238,64.245,28800000.0
2009-09-16 07:09:00,64.235,64.235,64.214,64.215,16000000.0
2009-09-16 07:10:00,64.2,64.207,64.188,64.197,19200000.0
2009-09-16 07:11:00,64.217,64.227,64.215,64.227,17600000.0
2009-09-16 07:12:00,64.225,64.23,64.215,64.215,12800000.0
2009-09-16 07:13:00,64.217,64.227,64.217,64.225,9600000.0
2009-09-16 07:14:00,64.225,64.225,64.217,64.225,12800000.0
2009-09-16 07:15:00,64.235,64.252,64.235,64.252,11200000.0
2009-09-16 07:16:00,64.264,64.264,64.254,64.256,11200000.0
2009-09-16 07:17:00,64.257,64.262,64.253,64.261,11200000.0
2009-09-16 07:18:00,64.262,64.263,64.25,64.262,11200000.0
2009-09-16 07:19:00,64.252,64.257,64.244,64.257,8000000.0
2009-09-16 07:20:00,64.262,64.262,64.254,64.255,14400000.0
2009-09-16 07:21:00,64.258,64.263,64.256,64.263,9600000.0
2009-09-16 07:22:00,64.254,64.256,64.249,64.249,12200000.0
2009-09-16 07:23:00,64.248,64.248,64.232,64.245,15400000.0
2009-09-16 07:24:00,64.254,64.267,64.25,64.267,14400000.0
2009-09-16 07:25:00,64.267,64.268,64.264,64.264,8000000.0
2009-09-16 07:26:00,64.254,64.264,64.252,64.262,16000000.0
2009-09-16 07:27:00,64.253,64.253,64.246,64.246,9600000.0
2009-09-16 07:28:00,64.241,64.241,64.233,64.234,12800000.0
2009-09-16 07:29:00,64.225,64.236,64.222,64.222,27200000.0
2009-09-16 07:30:00,64.239,64.241,64.234,64.236,16000000.0
2009-09-16 07:31:00,64.24,64.243,64.232,64.237,17600000.0
2009-09-16 07:32:00,64.237,64.241,64.226,64.226,14400000.0
2009-09-16 07:33:00,64.222,64.223,64.215,64.217,16000000.0
2009-09-16 07:34:00,64.221,64.231,64.218,64.231,14400000.0
2009-09-16 07:35:00,64.223,64.231,64.223,64.228,12800000.0
2009-09-16 07:36:00,64.21,64.229,64.21,64.229,9600000.0
2009-09-16 07:37:00,64.224,64.224,64.205,64.205,9600000.0
2009-09-16 07:38:00,64.245,64.245,64.235,64.241,8000000.0
2009-09-16 07:39:00,64.217,64.224,64.2,64.205,19200000.0
2009-09-16 07:40:00,64.23,64.236,64.226,64.226,12800000.0
2009-09-16 07:41:00,64.219,64.219,64.206,64.212,32000000.0
2009-09-16 07:42:00,64.223,64.236,64.212,64.236,33600000.0
2009-09-16 07:43:00,64.226,64.226,64.206,64.206,28800000.0
2009-09-16 07:44:00,64.206,64.256,64.206,64.256,11200000.0
2009-09-16 07:45:00,64.261,64.261,64.255,64.261,12800000.0
2009-09-16 07:46:00,64.24,64.255,64.237,64.24,27200000.0
2009-09-16 07:47:00,64.233,64.234,64.225,64.228,26000000.0
2009-09-16 07:48:00,64.218,64.235,64.218,64.23,28800000.0
2009-09-16 07:49:00,64.235,64.24,64.232,64.24,19200000.0
2009-09-16 07:50:00,64.24,64.241,64.232,64.235,65600000.0
2009-09-16 07:51:00,64.244,64.244,64.227,64.227,38400000.0
2009-09-16 07:52:00,64.224,64.246,64.224,64.231,12800000.0
2009-09-16 07:53:00,64.228,64.235,64.222,64.222,16000000.0
2009-09-16 07:54:00,64.232,64.232,64.214,64.216,19200000.0
2009-09-16 07:55:00,64.205,64.208,64.186,64.202,30800000.0
2009-09-16 07:56:00,64.216,64.229,64.215,64.227,29200000.0
2009-09-16 07:57:00,64.226,64.227,64.219,64.221,17600000.0
2009-09-16 07:58:00,64.218,64.218,64.215,64.218,11200000.0
2009-09-16 07:59:00,64.226,64.242,64.225,64.242,17600000.0
2009-09-16 08:00:00,64.257,64.257,64.243,64.246,20800000.0
2009-09-16 08:01:00,64.256,64.256,64.212,64.212,11200000.0
2009-09-16 08:02:00,64.208,64.214,64.208,64.214,16000000.0
2009-09-16 08:03:00,64.219,64.219,64.215,64.217,11200000.0
2009-09-16 08:04:00,64.204,64.204,64.152,64.152,36800000.0
2009-09-16 08:05:00,64.128,64.175,64.128,64.175,11200000.0
2009-09-16 08:06:00,64.176,64.176,64.131,64.134,12800000.0
2009-09-16 08:07:00,64.13,64.144,64.13,64.14,12800000.0
2009-09-16 08:08:00,64.135,64.135,64.096,64.096,16000000.0
2009-09-16 08:09:00,64.097,64.098,64.087,64.087,19200000.0
2009-09-16 08:10:00,64.085,64.085,64.069,64.078,30400000.0
2009-09-16 08:11:00,64.073,64.09,64.067,64.09,22800000.0
2009-09-16 08:12:00,64.086,64.086,64.056,64.056,22400000.0
2009-09-16 08:13:00,64.051,64.051,64.036,64.036,14400000.0
2009-09-16 08:14:00,64.046,64.046,64.007,64.021,12800000.0
2009-09-16 08:15:00,64.05,64.086,64.05,64.086,40000000.0
2009-09-16 08:16:00,64.11,64.149,64.11,64.149,19200000.0
2009-09-16 08:17:00,64.151,64.158,64.13,64.13,10600000.0
2009-09-16 08:18:00,64.123,64.129,64.114,64.114,11200000.0
2009-09-16 08:19:00,64.103,64.104,64.085,64.085,22400000.0
2009-09-16 08:20:00,64.077,64.087,64.071,64.086,11200000.0
2009-09-16 08:21:00,64.08,64.08,64.06,64.073,22400000.0
2009-09-16 08:22:00,64.069,64.108,64.069,64.108,30400000.0
2009-09-16 08:23:00,64.099,64.116,64.099,64.116,24000000.0
2009-09-16 08:24:00,64.121,64.121,64.109,64.121,26000000.0
2009-09-16 08:25:00,64.124,64.132,64.108,64.108,52800000.0
2009-09-16 08:26:00,64.087,64.097,64.074,64.077,32000000.0
2009-09-16 08:27:00,64.079,64.08,64.058,64.058,40400000.0
2009-09-16 08:28:00,64.051,64.065,64.049,64.05,21200000.0
2009-09-16 08:29:00,64.031,64.054,64.031,64.054,48000000.0
2009-09-16 08:30:00,64.052,64.075,64.052,64.075,33000000.0
2009-09-16 08:31:00,64.084,64.101,64.084,64.093,36800000.0
2009-09-16 08:32:00,64.093,64.093,64.069,64.069,27200000.0
2009-09-16 08:33:00,64.056,64.059,64.052,64.059,41600000.0
2009-09-16 08:34:00,64.068,64.076,64.066,64.076,49600000.0
2009-09-16 08:35:00,64.077,64.079,64.065,64.069,48000000.0
2009-09-16 08:36:00,64.074,64.084,64.063,64.063,12800000.0
2009-09-16 08:37:00,64.063,64.076,64.063,64.071,14400000.0
2009-09-16 08:38:00,64.066,64.082,64.066,64.081,17600000.0
2009-09-16 08:39:00,64.079,64.096,64.077,64.096,14400000.0
2009-09-16 08:40:00,64.096,64.096,64.084,64.094,25600000.0
2009-09-16 08:41:00,64.1,64.107,64.097,64.097,32400000.0
2009-09-16 08:42:00,64.094,64.103,64.094,64.103,12800000.0
2009-09-16 08:43:00,64.114,64.114,64.102,64.104,35200000.0
2009-09-16 08:44:00,64.107,64.119,64.107,64.109,25600000.0
2009-09-16 08:45:00,64.106,64.12,64.104,64.119,36800000.0
2009-09-16 08:46:00,64.119,64.119,64.111,64.113,30800000.0
2009-09-16 08:47:00,64.118,64.125,64.118,64.123,24000000.0
2009-09-16 08:48:00,64.133,64.139,64.126,64.137,30400000.0
2009-09-16 08:49:00,64.109,64.127,64.103,64.127,20800000.0
2009-09-16 08:50:00,64.133,64.15,64.132,64.148,46400000.0
2009-09-16 08:51:00,64.149,64.149,64.12,64.12,22400000.0
2009-09-16 08:52:00,64.118,64.123,64.114,64.123,35200000.0
2009-09-16 08:53:00,64.132,64.132,64.102,64.104,56000000.0
2009-09-16 08:54:00,64.1,64.106,64.095,64.104,22400000.0
2009-09-16 08:55:00,64.137,64.16,64.137,64.157,39400000.0
2009-09-16 08:56:00,64.16,64.161,64.155,64.157,14400000.0
2009-09-16 08:57:00,64.165,64.17,64.16,64.16,43200000.0
2009-09-16 08:58:00,64.149,64.163,64.149,64.163,19200000.0
2009-09-16 08:59:00,64.164,64.164,64.142,64.142,9600000.0
2009-09-16 09:00:00,64.152,64.159,64.151,64.159,32400000.0
2009-09-16 09:01:00,64.169,64.207,64.169,64.199,32000000.0
2009-09-16 09:02:00,64.202,64.214,64.198,64.206,19200000.0
2009-09-16 09:03:00,64.209,64.248,64.209,64.248,16000000.0
2009-09-16 09:04:00,64.261,64.261,64.248,64.254,22400000.0
2009-09-16 09:05:00,64.229,64.236,64.216,64.216,19200000.0
2009-09-16 09:06:00,64.204,64.232,64.204,64.232,30400000.0
2009-09-16 09:07:00,64.238,64.247,64.232,64.247,19200000.0
2009-09-16 09:08:00,64.255,64.266,64.251,64.266,35200000.0
2009-09-16 09:09:00,64.262,64.262,64.234,64.234,46400000.0
2009-09-16 09:10:00,64.236,64.236,64.224,64.235,24000000.0
2009-09-16 09:11:00,64.232,64.244,64.232,64.237,28800000.0
2009-09-16 09:12:00,64.24,64.248,64.24,64.245,54400000.0
2009-09-16 09:13:00,64.252,64.259,64.25,64.253,78800000.0
2009-09-16 09:14:00,64.258,64.258,64.244,64.244,52800000.0
2009-09-16 09:15:00,64.256,64.256,64.251,64.256,30400000.0
2009-09-16 09:16:00,64.254,64.255,64.242,64.242,49000000.0
2009-09-16 09:17:00,64.219,64.23,64.218,64.223,78400000.0
2009-09-16 09:18:00,64.198,64.198,64.183,64.195,72000000.0
2009-09-16 09:19:00,64.196,64.204,64.188,64.19,65600000.0
2009-09-16 09:20:00,64.193,64.199,64.187,64.187,76800000.0
2009-09-16 09:21:00,64.184,64.193,64.175,64.193,49600000.0
2009-09-16 09:22:00,64.186,64.186,64.168,64.185,36800000.0
2009-09-16 09:23:00,64.193,64.2,64.175,64.175,68800000.0
2009-09-16 09:24:00,64.157,64.165,64.148,64.15,43200000.0
2009-09-16 09:25:00,64.158,64.158,64.146,64.152,19200000.0
2009-09-16 09:26:00,64.158,64.163,64.157,64.163,32000000.0
2009-09-16 09:27:00,64.163,64.166,64.157,64.163,70400000.0
2009-09-16 09:28:00,64.16,64.166,64.156,64.166,73600000.0
2009-09-16 09:29:00,64.166,64.166,64.153,64.156,36800000.0
2009-09-16 09:30:00,64.161,64.167,64.15,64.15,25600000.0
2009-09-16 09:31:00,64.147,64.152,64.144,64.144,12800000.0
2009-09-16 09:32:00,64.137,64.138,64.132,64.138,33600000.0
2009-09-16 09:33:00,64.131,64.131,64.101,64.111,30400000.0
2009-09-16 09:34:00,64.103,64.106,64.091,64.101,33600000.0
2009-09-16 09:35:00,64.099,64.108,64.093,64.097,53200000.0
2009-09-16 09:36:00,64.091,64.098,64.085,64.097,46400000.0
2009-09-16 09:37:00,64.078,64.08,64.072,64.074,33600000.0
2009-09-16 09:38:00,64.062,64.064,64.055,64.055,32000000.0
2009-09-16 09:39:00,64.062,64.064,64.055,64.06,43200000.0
2009-09-16 09:40:00,64.059,64.059,64.049,64.054,46400000.0
2009-09-16 09:41:00,64.06,64.065,64.057,64.058,30400000.0
2009-09-16 09:42:00,64.06,64.083,64.06,64.083,43200000.0
2009-09-16 09:43:00,64.082,64.087,64.068,64.068,56000000.0
2009-09-16 09:44:00,64.068,64.073,64.057,64.066,30400000.0
2009-09-16 09:45:00,64.047,64.049,64.035,64.035,19200000.0
2009-09-16 09:46:00,64.036,64.048,64.034,64.037,27600000.0
2009-09-16 09:47:00,64.054,64.059,64.051,64.054,11200000.0
2009-09-16 09:48:00,64.052,64.061,64.048,64.048,25600000.0
2009-09-16 09:49:00,64.045,64.049,64.026,64.049,35600000.0
2009-09-16 09:50:00,64.052,64.055,64.029,64.029,33600000.0
2009-09-16 09:51:00,64.029,64.054,64.029,64.05,84800000.0
2009-09-16 09:52:00,64.053,64.071,64.053,64.071,35200000.0
2009-09-16 09:53:00,64.076,64.095,64.07,64.088,30400000.0
2009-09-16 09:54:00,64.099,64.107,64.097,64.102,43200000.0
2009-09-16 09:55:00,64.113,64.113,64.098,64.111,33600000.0
2009-09-16 09:56:00,64.127,64.186,64.127,64.186,37200000.0
2009-09-16 09:57:00,64.189,64.189,64.176,64.176,24000000.0
2009-09-16 09:58:00,64.187,64.197,64.187,64.192,32000000.0
2009-09-16 09:59:00,64.196,64.205,64.195,64.199,51200000.0
2009-09-16 10:00:00,64.182,64.193,64.18,64.186,62400000.0
2009-09-16 10:01:00,64.186,64.186,64.169,64.173,57600000.0
2009-09-16 10:02:00,64.17,64.173,64.162,64.17,36800000.0
2009-09-16 10:03:00,64.17,64.18,64.165,64.18,44800000.0
2009-09-16 10:04:00,64.193,64.204,64.188,64.204,40000000.0
2009-09-16 10:05:00,64.214,64.22,64.209,64.212,38400000.0
2009-09-16 10:06:00,64.211,64.212,64.203,64.203,34000000.0
2009-09-16 10:07:00,64.198,64.206,64.197,64.2,43200000.0
2009-09-16 10:08:00,64.191,64.191,64.172,64.179,49600000.0
2009-09-16 10:09:00,64.172,64.178,64.161,64.178,53600000.0
2009-09-16 10:10:00,64.167,64.172,64.153,64.154,46400000.0
2009-09-16 10:11:00,64.148,64.15,64.143,64.146,58000000.0
2009-09-16 10:12:00,64.143,64.146,64.132,64.132,58400000.0
2009-09-16 10:13:00,64.127,64.133,64.123,64.133,41600000.0
2009-09-16 10:14:00,64.127,64.154,64.127,64.147,30400000.0
2009-09-16 10:15:00,64.16,64.178,64.16,64.178,30400000.0
2009-09-16 10:16:00,64.176,64.187,64.176,64.186,41600000.0
2009-09-16 10:17:00,64.193,64.193,64.182,64.188,44800000.0
2009-09-16 10:18:00,64.189,64.202,64.189,64.202,78400000.0
2009-09-16 10:19:00,64.199,64.211,64.199,64.211,74600000.0
2009-09-16 10:20:00,64.223,64.241,64.223,64.241,54400000.0
2009-09-16 10:21:00,64.254,64.256,64.246,64.246,35200000.0
2009-09-16 10:22:00,64.241,64.243,64.225,64.225,49600000.0
2009-09-16 10:23:00,64.217,64.246,64.217,64.246,33600000.0
2009-09-16 10:24:00,64.248,64.282,64.248,64.282,43200000.0
2009-09-16 10:25:00,64.27,64.278,64.268,64.271,64000000.0
2009-09-16 10:26:00,64.28,64.286,64.279,64.286,37600000.0
2009-09-16 10:27:00,64.276,64.297,64.276,64.283,53200000.0
2009-09-16 10:28:00,64.299,64.343,64.299,64.343,88400000.0
2009-09-16 10:29:00,64.442,64.449,64.435,64.441,47200000.0
2009-09-16 10:30:00,64.465,64.469,64.453,64.468,27200000.0
2009-09-16 10:31:00,64.444,64.449,64.413,64.413,32000000.0
2009-09-16 10:32:00,64.385,64.391,64.368,64.391,46400000.0
2009-09-16 10:33:00,64.393,64.393,64.359,64.359,35600000.0
2009-09-16 10:34:00,64.36,64.36,64.348,64.348,17600000.0
2009-09-16 10:35:00,64.366,64.378,64.366,64.369,19200000.0
2009-09-16 10:36:00,64.346,64.346,64.333,64.333,16000000.0
2009-09-16 10:37:00,64.327,64.333,64.316,64.316,19200000.0
2009-09-16 10:38:00,64.315,64.315,64.298,64.3,28800000.0
2009-09-16 10:39:00,64.295,64.316,64.295,64.316,8000000.0
2009-09-16 10:40:00,64.305,64.315,64.305,64.311,24000000.0
2009-09-16 10:41:00,64.317,64.32,64.303,64.303,57600000.0
2009-09-16 10:42:00,64.301,64.305,64.292,64.303,38400000.0
2009-09-16 10:43:00,64.311,64.32,64.308,64.312,25600000.0
2009-09-16 10:44:00,64.314,64.341,64.312,64.341,19200000.0
2009-09-16 10:45:00,64.345,64.345,64.332,64.339,22400000.0
2009-09-16 10:46:00,64.328,64.334,64.327,64.332,28800000.0
2009-09-16 10:47:00,64.324,64.324,64.298,64.309,25600000.0
2009-09-16 10:48:00,64.305,64.305,64.274,64.274,38400000.0
2009-09-16 10:49:00,64.283,64.283,64.275,64.278,25600000.0
2009-09-16 10:50:00,64.272,64.286,64.272,64.28,59200000.0
2009-09-16 10:51:00,64.269,64.269,64.252,64.252,69200000.0
2009-09-16 10:52:00,64.259,64.278,64.259,64.268,35600000.0
2009-09-16 10:53:00,64.264,64.265,64.254,64.254,59600000.0
2009-09-16 10:54:00,64.251,64.259,64.246,64.259,54400000.0
2009-09-16 10:55:00,64.26,64.268,64.258,64.268,41600000.0
2009-09-16 10:56:00,64.26,64.267,64.252,64.256,44800000.0
2009-09-16 10:57:00,64.247,64.251,64.244,64.248,33600000.0
2009-09-16 10:58:00,64.241,64.241,64.197,64.197,40000000.0
2009-09-16 10:59:00,64.191,64.213,64.191,64.21,50000000.0
2009-09-16 11:00:00,64.21,64.21,64.191,64.191,51200000.0
2009-09-16 11:01:00,64.192,64.22,64.192,64.22,52800000.0
2009-09-16 11:02:00,64.238,64.255,64.238,64.255,19200000.0
2009-09-16 11:03:00,64.255,64.277,64.255,64.275,36800000.0
2009-09-16 11:04:00,64.278,64.287,64.278,64.282,27200000.0
2009-09-16 11:05:00,64.282,64.283,64.277,64.279,11200000.0
2009-09-16 11:06:00,64.274,64.274,64.261,64.263,30400000.0
2009-09-16 11:07:00,64.26,64.266,64.259,64.265,45800000.0
2009-09-16 11:08:00,64.273,64.273,64.264,64.266,32000000.0
2009-09-16 11:09:00,64.297,64.3,64.274,64.274,75200000.0
2009-09-16 11:10:00,64.264,64.283,64.264,64.273,36800000.0
2009-09-16 11:11:00,64.279,64.285,64.274,64.279,52800000.0
2009-09-16 11:12:00,64.281,64.288,64.269,64.271,71200000.0
2009-09-16 11:13:00,64.287,64.301,64.285,64.301,67200000.0
2009-09-16 11:14:00,64.294,64.3,64.291,64.291,58000000.0
2009-09-16 11:15:00,64.269,64.274,64.265,64.268,35200000.0
2009-09-16 11:16:00,64.26,64.264,64.254,64.264,17600000.0
2009-09-16 11:17:00,64.259,64.263,64.246,64.246,54800000.0
2009-09-16 11:18:00,64.24,64.249,64.235,64.238,73600000.0
2009-09-16 11:19:00,64.248,64.261,64.243,64.255,55400000.0
2009-09-16 11:20:00,64.256,64.274,64.256,64.274,35200000.0
2009-09-16 11:21:00,64.299,64.313,64.299,64.313,40000000.0
2009-09-16 11:22:00,64.328,64.336,64.319,64.336,41600000.0
2009-09-16 11:23:00,64.336,64.338,64.328,64.336,51200000.0
2009-09-16 11:24:00,64.335,64.337,64.329,64.333,52800000.0
2009-09-16 11:25:00,64.332,64.332,64.316,64.321,35200000.0
2009-09-16 11:26:00,64.313,64.316,64.297,64.297,27200000.0
2009-09-16 11:27:00,64.292,64.31,64.29,64.31,25600000.0
2009-09-16 11:28:00,64.316,64.319,64.302,64.302,41600000.0
2009-09-16 11:29:00,64.311,64.312,64.304,64.307,43200000.0
2009-09-16 11:30:00,64.31,64.324,64.31,64.324,11200000.0
2009-09-16 11:31:00,64.32,64.326,64.316,64.316,27200000.0
2009-09-16 11:32:00,64.319,64.326,64.319,64.323,35600000.0
2009-09-16 11:33:00,64.329,64.337,64.329,64.337,17600000.0
2009-09-16 11:34:00,64.34,64.373,64.34,64.373,33600000.0
2009-09-16 11:35:00,64.375,64.375,64.34,64.34,22400000.0
2009-09-16 11:36:00,64.353,64.369,64.353,64.36,43600000.0
2009-09-16 11:37:00,64.356,64.356,64.331,64.331,41600000.0
2009-09-16 11:38:00,64.338,64.35,64.338,64.346,27200000.0
2009-09-16 11:39:00,64.33,64.33,64.309,64.309,46400000.0
2009-09-16 11:40:00,64.322,64.334,64.322,64.333,22400000.0
2009-09-16 11:41:00,64.327,64.348,64.327,64.345,38400000.0
2009-09-16 11:42:00,64.348,64.348,64.338,64.338,38800000.0
2009-09-16 11:43:00,64.334,64.336,64.324,64.326,67600000.0
2009-09-16 11:44:00,64.322,64.324,64.315,64.316,59600000.0
2009-09-16 11:45:00,64.313,64.313,64.304,64.308,49600000.0
2009-09-16 11:46:00,64.316,64.323,64.311,64.323,60800000.0
2009-09-16 11:47:00,64.33,64.348,64.33,64.343,56000000.0
2009-09-16 11:48:00,64.341,64.344,64.335,64.344,55400000.0
2009-09-16 11:49:00,64.346,64.361,64.346,64.36,41600000.0
2009-09-16 11:50:00,64.373,64.373,64.353,64.353,44800000.0
2009-09-16 11:51:00,64.342,64.353,64.338,64.346,44800000.0
2009-09-16 11:52:00,64.329,64.329,64.296,64.308,32000000.0
2009-09-16 11:53:00,64.3,64.302,64.29,64.296,35200000.0
2009-09-16 11:54:00,64.306,64.314,64.3,64.311,48400000.0
2009-09-16 11:55:00,64.303,64.303,64.289,64.289,44800000.0
2009-09-16 11:56:00,64.289,64.298,64.288,64.298,64000000.0
2009-09-16 11:57:00,64.308,64.315,64.308,64.315,22400000.0
2009-09-16 11:58:00,64.303,64.306,64.302,64.306,41600000.0
2009-09-16 11:59:00,64.3,64.324,64.3,64.323,51200000.0
2009-09-16 12:00:00,64.326,64.33,64.32,64.32,36800000.0
2009-09-16 12:01:00,64.302,64.302,64.283,64.295,18600000.0
2009-09-16 12:02:00,64.283,64.283,64.264,64.264,32400000.0
2009-09-16 12:03:00,64.257,64.257,64.247,64.25,51600000.0
2009-09-16 12:04:00,64.25,64.26,64.25,64.26,24000000.0
2009-09-16 12:05:00,64.26,64.28,64.26,64.266,28800000.0
2009-09-16 12:06:00,64.268,64.272,64.266,64.268,24400000.0
2009-09-16 12:07:00,64.271,64.287,64.271,64.279,20800000.0
2009-09-16 12:08:00,64.282,64.292,64.279,64.284,43200000.0
2009-09-16 12:09:00,64.296,64.307,64.286,64.303,25600000.0
2009-09-16 12:10:00,64.301,64.315,64.291,64.31,11200000.0
2009-09-16 12:11:00,64.311,64.311,64.3,64.3,27200000.0
2009-09-16 12:12:00,64.293,64.3,64.289,64.289,30400000.0
2009-09-16 12:13:00,64.298,64.302,64.297,64.298,14400000.0
2009-09-16 12:14:00,64.295,64.297,64.284,64.284,41600000.0
2009-09-16 12:15:00,64.283,64.299,64.283,64.299,26600000.0
2009-09-16 12:16:00,64.295,64.295,64.284,64.287,27200000.0
2009-09-16 12:17:00,64.281,64.286,64.259,64.274,43200000.0
2009-09-16 12:18:00,64.291,64.297,64.287,64.295,25600000.0
2009-09-16 12:19:00,64.293,64.293,64.285,64.288,35200000.0
2009-09-16 12:20:00,64.295,64.295,64.285,64.288,37200000.0
2009-09-16 12:21:00,64.278,64.299,64.278,64.295,59200000.0
2009-09-16 12:22:00,64.278,64.285,64.278,64.278,30400000.0
2009-09-16 12:23:00,64.269,64.28,64.248,64.248,32000000.0
2009-09-16 12:24:00,64.285,64.286,64.277,64.28,33000000.0
2009-09-16 12:25:00,64.264,64.27,64.26,64.26,22400000.0
2009-09-16 12:26:00,64.262,64.27,64.262,64.27,30400000.0
2009-09-16 12:27:00,64.269,64.277,64.266,64.267,30400000.0
2009-09-16 12:28:00,64.268,64.27,64.262,64.263,61200000.0
2009-09-16 12:29:00,64.272,64.328,64.196,64.196,115200000.0
2009-09-16 12:30:00,64.193,64.324,64.193,64.281,46400000.0
2009-09-16 12:31:00,64.255,64.259,64.24,64.248,70400000.0
2009-09-16 12:32:00,64.258,64.261,64.253,64.253,28800000.0
2009-09-16 12:33:00,64.244,64.25,64.24,64.24,40400000.0
2009-09-16 12:34:00,64.239,64.249,64.239,64.249,26600000.0
2009-09-16 12:35:00,64.252,64.253,64.244,64.251,25600000.0
2009-09-16 12:36:00,64.252,64.259,64.252,64.258,48000000.0
2009-09-16 12:37:00,64.257,64.262,64.257,64.262,8000000.0
2009-09-16 12:38:00,64.267,64.278,64.267,64.277,9600000.0
2009-09-16 12:39:00,64.275,64.281,64.274,64.28,24000000.0
2009-09-16 12:40:00,64.284,64.304,64.284,64.303,16000000.0
2009-09-16 12:41:00,64.321,64.326,64.321,64.324,22400000.0
2009-09-16 12:42:00,64.32,64.325,64.316,64.316,22400000.0
2009-09-16 12:43:00,64.318,64.328,64.315,64.322,36800000.0
2009-09-16 12:44:00,64.319,64.332,64.319,64.331,22400000.0
2009-09-16 12:45:00,64.331,64.34,64.328,64.336,35200000.0
2009-09-16 12:46:00,64.312,64.324,64.312,64.321,44800000.0
2009-09-16 12:47:00,64.333,64.333,64.325,64.325,30400000.0
2009-09-16 12:48:00,64.332,64.349,64.332,64.349,32000000.0
2009-09-16 12:49:00,64.349,64.356,64.336,64.336,40000000.0
2009-09-16 12:50:00,64.324,64.325,64.312,64.312,28800000.0
2009-09-16 12:51:00,64.293,64.293,64.269,64.269,22400000.0
2009-09-16 12:52:00,64.266,64.27,64.262,64.265,25600000.0
2009-09-16 12:53:00,64.273,64.288,64.272,64.288,17600000.0
2009-09-16 12:54:00,64.28,64.289,64.276,64.278,25600000.0
2009-09-16 12:55:00,64.291,64.301,64.288,64.296,24000000.0
2009-09-16 12:56:00,64.288,64.296,64.281,64.281,12800000.0
2009-09-16 12:57:00,64.274,64.283,64.271,64.279,27200000.0
2009-09-16 12:58:00,64.29,64.313,64.29,64.308,19200000.0
2009-09-16 12:59:00,64.318,64.329,64.318,64.329,14400000.0
2009-09-16 13:00:00,64.341,64.354,64.341,64.343,12800000.0
2009-09-16 13:01:00,64.347,64.362,64.347,64.362,17600000.0
2009-09-16 13:02:00,64.366,64.375,64.366,64.375,9600000.0
2009-09-16 13:03:00,64.376,64.395,64.376,64.395,8000000.0
2009-09-16 13:04:00,64.395,64.403,64.393,64.393,16000000.0
2009-09-16 13:05:00,64.379,64.391,64.379,64.391,12800000.0
2009-09-16 13:06:00,64.404,64.406,64.401,64.401,17600000.0
2009-09-16 13:07:00,64.397,64.402,64.393,64.393,12800000.0
2009-09-16 13:08:00,64.378,64.397,64.378,64.397,32000000.0
2009-09-16 13:09:00,64.426,64.437,64.426,64.434,28800000.0
2009-09-16 13:10:00,64.431,64.431,64.412,64.417,32000000.0
2009-09-16 13:11:00,64.411,64.42,64.411,64.42,19200000.0
2009-09-16 13:12:00,64.413,64.413,64.395,64.396,16000000.0
2009-09-16 13:13:00,64.411,64.428,64.411,64.423,11200000.0
2009-09-16 13:14:00,64.419,64.419,64.414,64.414,8000000.0
2009-09-16 13:15:00,64.403,64.407,64.385,64.407,16000000.0
2009-09-16 13:16:00,64.403,64.403,64.365,64.365,25600000.0
2009-09-16 13:17:00,64.376,64.376,64.365,64.366,17600000.0
2009-09-16 13:18:00,64.343,64.354,64.34,64.34,56000000.0
2009-09-16 13:19:00,64.333,64.342,64.333,64.342,32000000.0
2009-09-16 13:20:00,64.334,64.344,64.333,64.344,38400000.0
2009-09-16 13:21:00,64.35,64.36,64.347,64.36,56400000.0
2009-09-16 13:22:00,64.382,64.382,64.374,64.375,35200000.0
2009-09-16 13:23:00,64.379,64.382,64.379,64.382,14800000.0
2009-09-16 13:24:00,64.383,64.391,64.383,64.391,14400000.0
2009-09-16 13:25:00,64.386,64.386,64.362,64.362,34400000.0
2009-09-16 13:26:00,64.354,64.358,64.35,64.356,24000000.0
2009-09-16 13:27:00,64.359,64.367,64.359,64.363,40000000.0
2009-09-16 13:28:00,64.374,64.391,64.374,64.38,20800000.0
2009-09-16 13:29:00,64.38,64.38,64.371,64.371,22400000.0
2009-09-16 13:30:00,64.375,64.379,64.37,64.379,36800000.0
2009-09-16 13:31:00,64.374,64.376,64.361,64.376,36800000.0
2009-09-16 13:32:00,64.386,64.393,64.381,64.387,17600000.0
2009-09-16 13:33:00,64.387,64.393,64.368,64.368,12800000.0
2009-09-16 13:34:00,64.391,64.393,64.38,64.38,54400000.0
2009-09-16 13:35:00,64.371,64.382,64.371,64.382,12800000.0
2009-09-16 13:36:00,64.39,64.404,64.388,64.402,48000000.0
2009-09-16 13:37:00,64.395,64.407,64.395,64.402,24000000.0
2009-09-16 13:38:00,64.393,64.397,64.383,64.392,28800000.0
2009-09-16 13:39:00,64.398,64.403,64.396,64.402,25600000.0
2009-09-16 13:40:00,64.407,64.408,64.399,64.399,9600000.0
2009-09-16 13:41:00,64.391,64.402,64.391,64.402,16000000.0
2009-09-16 13:42:00,64.398,64.405,64.398,64.405,22400000.0
2009-09-16 13:43:00,64.406,64.416,64.403,64.403,25600000.0
2009-09-16 13:44:00,64.405,64.411,64.404,64.406,29200000.0
2009-09-16 13:45:00,64.4,64.4,64.383,64.383,13200000.0
2009-09-16 13:46:00,64.382,64.382,64.363,64.367,19600000.0
2009-09-16 13:47:00,64.368,64.383,64.368,64.379,27200000.0
2009-09-16 13:48:00,64.38,64.39,64.38,64.386,22400000.0
2009-09-16 13:49:00,64.404,64.408,64.402,64.408,33600000.0
2009-09-16 13:50:00,64.408,64.408,64.381,64.383,33600000.0
2009-09-16 13:51:00,64.379,64.379,64.371,64.372,30800000.0
2009-09-16 13:52:00,64.371,64.389,64.37,64.389,40000000.0
2009-09-16 13:53:00,64.384,64.384,64.358,64.373,36800000.0
2009-09-16 13:54:00,64.395,64.395,64.373,64.373,24000000.0
2009-09-16 13:55:00,64.37,64.374,64.369,64.37,11600000.0
2009-09-16 13:56:00,64.337,64.366,64.337,64.362,14400000.0
2009-09-16 13:57:00,64.365,64.37,64.362,64.364,14400000.0
2009-09-16 13:58:00,64.378,64.384,64.374,64.384,32000000.0
2009-09-16 13:59:00,64.38,64.381,64.37,64.37,48000000.0
2009-09-16 14:00:00,64.372,64.377,64.369,64.37,32000000.0
2009-09-16 14:01:00,64.353,64.36,64.346,64.35,14400000.0
2009-09-16 14:02:00,64.372,64.38,64.368,64.38,29200000.0
2009-09-16 14:03:00,64.383,64.395,64.383,64.395,14400000.0
2009-09-16 14:04:00,64.395,64.395,64.39,64.39,14400000.0
2009-09-16 14:05:00,64.395,64.402,64.395,64.396,25600000.0
2009-09-16 14:06:00,64.39,64.402,64.385,64.402,17600000.0
2009-09-16 14:07:00,64.408,64.411,64.398,64.403,38400000.0
2009-09-16 14:08:00,64.405,64.41,64.4,64.41,24000000.0
2009-09-16 14:09:00,64.41,64.41,64.393,64.401,11200000.0
2009-09-16 14:10:00,64.395,64.4,64.395,64.397,17600000.0
2009-09-16 14:11:00,64.383,64.383,64.369,64.376,12800000.0
2009-09-16 14:12:00,64.373,64.373,64.362,64.362,12800000.0
2009-09-16 14:13:00,64.361,64.363,64.356,64.362,24000000.0
2009-09-16 14:14:00,64.364,64.364,64.348,64.362,20800000.0
2009-09-16 14:15:00,64.372,64.381,64.37,64.378,33600000.0
2009-09-16 14:16:00,64.382,64.382,64.366,64.366,27200000.0
2009-09-16 14:17:00,64.353,64.357,64.349,64.349,11200000.0
2009-09-16 14:18:00,64.354,64.354,64.344,64.347,16000000.0
2009-09-16 14:19:00,64.334,64.334,64.308,64.324,40000000.0
2009-09-16 14:20:00,64.325,64.325,64.294,64.294,16000000.0
2009-09-16 14:21:00,64.281,64.302,64.279,64.302,33600000.0
2009-09-16 14:22:00,64.305,64.341,64.305,64.341,14400000.0
2009-09-16 14:23:00,64.349,64.349,64.338,64.338,17600000.0
2009-09-16 14:24:00,64.342,64.384,64.342,64.375,36800000.0
2009-09-16 14:25:00,64.364,64.369,64.364,64.364,12800000.0
2009-09-16 14:26:00,64.368,64.368,64.357,64.357,19200000.0
2009-09-16 14:27:00,64.341,64.352,64.34,64.352,11200000.0
2009-09-16 14:28:00,64.363,64.368,64.356,64.368,8000000.0
2009-09-16 14:29:00,64.362,64.362,64.338,64.338,12800000.0
2009-09-16 14:30:00,64.369,64.409,64.295,64.295,11200000.0
2009-09-16 14:31:00,64.381,64.381,64.251,64.34,16000000.0
2009-09-16 14:32:00,64.356,64.356,64.349,64.349,9600000.0
2009-09-16 14:33:00,64.359,64.386,64.359,64.384,9600000.0
2009-09-16 14:34:00,64.367,64.411,64.367,64.408,17600000.0
2009-09-16 14:35:00,64.401,64.403,64.39,64.392,11200000.0
2009-09-16 14:36:00,64.397,64.399,64.394,64.394,8000000.0
2009-09-16 14:37:00,64.397,64.404,64.39,64.39,12800000.0
2009-09-16 14:38:00,64.378,64.396,64.373,64.396,11200000.0
2009-09-16 14:39:00,64.394,64.395,64.374,64.374,17600000.0
2009-09-16 14:40:00,64.356,64.363,64.354,64.363,16000000.0
2009-09-16 14:41:00,64.362,64.362,64.342,64.349,11600000.0
2009-09-16 14:42:00,64.375,64.391,64.375,64.39,12800000.0
2009-09-16 14:43:00,64.398,64.4,64.389,64.396,17600000.0
2009-09-16 14:44:00,64.409,64.409,64.395,64.403,12800000.0
2009-09-16 14:45:00,64.384,64.403,64.384,64.4,12800000.0
2009-09-16 14:46:00,64.399,64.404,64.391,64.395,18000000.0
2009-09-16 14:47:00,64.384,64.384,64.37,64.374,12800000.0
2009-09-16 14:48:00,64.37,64.387,64.37,64.387,11200000.0
2009-09-16 14:49:00,64.373,64.399,64.37,64.399,10400000.0
2009-09-16 14:50:00,64.397,64.397,64.386,64.395,8000000.0
2009-09-16 14:51:00,64.4,64.402,64.394,64.395,17600000.0
2009-09-16 14:52:00,64.397,64.4,64.394,64.398,14800000.0
2009-09-16 14:53:00,64.391,64.391,64.384,64.386,8000000.0
2009-09-16 14:54:00,64.392,64.428,64.392,64.425,12800000.0
2009-09-16 14:55:00,64.43,64.442,64.427,64.439,16000000.0
2009-09-16 14:56:00,64.444,64.447,64.435,64.447,16000000.0
2009-09-16 14:57:00,64.443,64.447,64.435,64.435,12800000.0
2009-09-16 14:58:00,64.432,64.445,64.432,64.44,14400000.0
2009-09-16 14:59:00,64.446,64.446,64.417,64.417,8000000.0
2009-09-16 15:00:00,64.401,64.405,64.39,64.396,16000000.0
2009-09-16 15:01:00,64.394,64.394,64.376,64.387,17600000.0
2009-09-16 15:02:00,64.387,64.391,64.383,64.383,11200000.0
2009-09-16 15:03:00,64.37,64.37,64.345,64.352,9600000.0
2009-09-16 15:04:00,64.317,64.317,64.304,64.314,16000000.0
2009-09-16 15:05:00,64.328,64.338,64.318,64.338,12800000.0
2009-09-16 15:06:00,64.351,64.363,64.349,64.349,11200000.0
2009-09-16 15:07:00,64.361,64.361,64.353,64.354,11200000.0
2009-09-16 15:08:00,64.348,64.372,64.348,64.37,11200000.0
2009-09-16 15:09:00,64.385,64.386,64.377,64.383,14400000.0
2009-09-16 15:10:00,64.352,64.379,64.352,64.361,16000000.0
2009-09-16 15:11:00,64.383,64.392,64.383,64.392,11200000.0
2009-09-16 15:12:00,64.346,64.375,64.346,64.375,9600000.0
2009-09-16 15:13:00,64.406,64.416,64.404,64.416,12800000.0
2009-09-16 15:14:00,64.395,64.395,64.377,64.393,8000000.0
2009-09-16 15:15:00,64.418,64.429,64.41,64.414,17600000.0
2009-09-16 15:16:00,64.427,64.427,64.394,64.396,12800000.0
2009-09-16 15:17:00,64.419,64.438,64.419,64.431,14400000.0
2009-09-16 15:18:00,64.427,64.438,64.427,64.432,12800000.0
2009-09-16 15:19:00,64.416,64.427,64.406,64.424,15400000.0
2009-09-16 15:20:00,64.418,64.42,64.411,64.415,17600000.0
2009-09-16 15:21:00,64.41,64.414,64.316,64.414,17600000.0
2009-09-16 15:22:00,64.405,64.405,64.388,64.391,11200000.0
2009-09-16 15:23:00,64.396,64.404,64.396,64.404,11200000.0
2009-09-16 15:24:00,64.415,64.433,64.415,64.433,11200000.0
2009-09-16 15:25:00,64.436,64.436,64.421,64.426,12800000.0
2009-09-16 15:26:00,64.427,64.427,64.387,64.387,14400000.0
2009-09-16 15:27:00,64.386,64.388,64.378,64.386,12800000.0
2009-09-16 15:28:00,64.395,64.411,64.39,64.402,11200000.0
2009-09-16 15:29:00,64.396,64.396,64.39,64.39,17600000.0
2009-09-16 15:30:00,64.391,64.394,64.38,64.394,17600000.0
2009-09-16 15:31:00,64.382,64.391,64.382,64.382,12800000.0
2009-09-16 15:32:00,64.407,64.441,64.407,64.441,10600000.0
2009-09-16 15:33:00,64.452,64.464,64.442,64.449,11200000.0
2009-09-16 15:34:00,64.479,64.501,64.477,64.477,12800000.0
2009-09-16 15:35:00,64.461,64.461,64.449,64.46,8000000.0
2009-09-16 15:36:00,64.496,64.5,64.472,64.472,14400000.0
2009-09-16 15:37:00,64.455,64.463,64.437,64.437,16000000.0
2009-09-16 15:38:00,64.408,64.419,64.402,64.417,16000000.0
2009-09-16 15:39:00,64.436,64.454,64.436,64.45,8000000.0
2009-09-16 15:40:00,64.443,64.45,64.401,64.45,12800000.0
2009-09-16 15:41:00,64.449,64.449,64.425,64.427,16000000.0
2009-09-16 15:42:00,64.439,64.439,64.417,64.426,11200000.0
2009-09-16 15:43:00,64.421,64.421,64.397,64.397,12800000.0
2009-09-16 15:44:00,64.408,64.419,64.388,64.419,16400000.0
2009-09-16 15:45:00,64.402,64.43,64.393,64.43,8000000.0
2009-09-16 15:46:00,64.438,64.438,64.416,64.425,11200000.0
2009-09-16 15:47:00,64.425,64.425,64.398,64.398,11200000.0
2009-09-16 15:48:00,64.405,64.408,64.397,64.408,13200000.0
2009-09-16 15:49:00,64.416,64.427,64.414,64.422,11200000.0
2009-09-16 15:50:00,64.433,64.443,64.432,64.432,14800000.0
2009-09-16 15:51:00,64.425,64.425,64.385,64.385,11200000.0
2009-09-16 15:52:00,64.399,64.399,64.36,64.36,11200000.0
2009-09-16 15:53:00,64.357,64.358,64.342,64.342,12800000.0
2009-09-16 15:54:00,64.326,64.333,64.317,64.317,8000000.0
2009-09-16 15:55:00,64.326,64.336,64.323,64.334,17600000.0
2009-09-16 15:56:00,64.332,64.332,64.327,64.331,8000000.0
2009-09-16 15:57:00,64.344,64.363,64.34,64.358,13200000.0
2009-09-16 15:58:00,64.346,64.371,64.346,64.371,11200000.0
2009-09-16 15:59:00,64.401,64.426,64.401,64.426,11200000.0
2009-09-16 16:00:00,64.455,64.461,64.453,64.454,11200000.0
2009-09-16 16:01:00,64.455,64.464,64.455,64.464,11200000.0
2009-09-16 16:02:00,64.443,64.443,64.405,64.405,18000000.0
2009-09-16 16:03:00,64.397,64.416,64.397,64.41,12800000.0
2009-09-16 16:04:00,64.406,64.444,64.349,64.444,11200000.0
2009-09-16 16:05:00,64.44,64.44,64.427,64.431,14400000.0
2009-09-16 16:06:00,64.436,64.468,64.436,64.468,16000000.0
2009-09-16 16:07:00,64.47,64.471,64.462,64.471,11200000.0
2009-09-16 16:08:00,64.473,64.476,64.468,64.476,11200000.0
2009-09-16 16:09:00,64.478,64.479,64.462,64.467,17600000.0
2009-09-16 16:10:00,64.461,64.467,64.456,64.457,12800000.0
2009-09-16 16:11:00,64.458,64.459,64.431,64.453,11200000.0
2009-09-16 16:12:00,64.454,64.455,64.434,64.435,9600000.0
2009-09-16 16:13:00,64.445,64.459,64.439,64.451,11200000.0
2009-09-16 16:14:00,64.474,64.474,64.446,64.446,14400000.0
2009-09-16 16:15:00,64.458,64.465,64.452,64.465,11200000.0
2009-09-16 16:16:00,64.481,64.497,64.481,64.497,11200000.0
2009-09-16 16:17:00,64.497,64.512,64.484,64.512,17600000.0
2009-09-16 16:18:00,64.529,64.539,64.507,64.507,12800000.0
2009-09-16 16:19:00,64.477,64.477,64.465,64.468,11600000.0
2009-09-16 16:20:00,64.46,64.46,64.437,64.437,11200000.0
2009-09-16 16:21:00,64.461,64.502,64.461,64.485,11200000.0
2009-09-16 16:22:00,64.487,64.497,64.476,64.476,14400000.0
2009-09-16 16:23:00,64.504,64.562,64.504,64.562,12800000.0
2009-09-16 16:24:00,64.545,64.55,64.516,64.516,11200000.0
2009-09-16 16:25:00,64.519,64.548,64.519,64.531,12800000.0
2009-09-16 16:26:00,64.543,64.595,64.533,64.533,12800000.0
2009-09-16 16:27:00,64.522,64.539,64.516,64.539,17600000.0
2009-09-16 16:28:00,64.57,64.588,64.568,64.588,11200000.0
2009-09-16 16:29:00,64.604,64.604,64.578,64.578,14400000.0
2009-09-16 16:30:00,64.602,64.642,64.602,64.642,14400000.0
2009-09-16 16:31:00,64.644,64.682,64.644,64.682,14400000.0
2009-09-16 16:32:00,64.674,64.674,64.65,64.661,8000000.0
2009-09-16 16:33:00,64.663,64.663,64.648,64.652,9600000.0
2009-09-16 16:34:00,64.654,64.654,64.625,64.625,17000000.0
2009-09-16 16:35:00,64.633,64.665,64.633,64.665,12800000.0
2009-09-16 16:36:00,64.648,64.658,64.648,64.653,11200000.0
2009-09-16 16:37:00,64.654,64.667,64.654,64.667,12800000.0
2009-09-16 16:38:00,64.668,64.675,64.666,64.674,14400000.0
2009-09-16 16:39:00,64.656,64.656,64.633,64.633,12800000.0
2009-09-16 16:40:00,64.65,64.709,64.65,64.709,17600000.0
2009-09-16 16:41:00,64.743,64.743,64.71,64.732,12800000.0
2009-09-16 16:42:00,64.733,64.733,64.713,64.717,11200000.0
2009-09-16 16:43:00,64.722,64.727,64.721,64.721,12800000.0
2009-09-16 16:44:00,64.73,64.735,64.724,64.724,11200000.0
2009-09-16 16:45:00,64.721,64.736,64.719,64.736,11200000.0
2009-09-16 16:46:00,64.723,64.726,64.705,64.718,13800000.0
2009-09-16 16:47:00,64.72,64.734,64.716,64.733,17600000.0
2009-09-16 16:48:00,64.763,64.779,64.763,64.776,11200000.0
2009-09-16 16:49:00,64.765,64.765,64.733,64.733,11200000.0
2009-09-16 16:50:00,64.739,64.753,64.735,64.735,17000000.0
2009-09-16 16:51:00,64.717,64.722,64.661,64.661,11200000.0
2009-09-16 16:52:00,64.717,64.725,64.706,64.725,11200000.0
2009-09-16 16:53:00,64.719,64.724,64.712,64.724,8000000.0
2009-09-16 16:54:00,64.744,64.752,64.744,64.752,9600000.0
2009-09-16 16:55:00,64.772,64.802,64.772,64.802,14400000.0
2009-09-16 16:56:00,64.783,64.783,64.743,64.743,12800000.0
2009-09-16 16:57:00,64.741,64.741,64.709,64.709,16000000.0
2009-09-16 16:58:00,64.706,64.718,64.706,64.714,12800000.0
2009-09-16 16:59:00,64.715,64.728,64.703,64.728,12800000.0
2009-09-16 17:00:00,64.727,64.739,64.727,64.739,11200000.0
2009-09-16 17:01:00,64.74,64.752,64.649,64.74,12800000.0
2009-09-16 17:02:00,64.723,64.735,64.719,64.735,16000000.0
2009-09-16 17:03:00,64.722,64.724,64.713,64.713,8000000.0
2009-09-16 17:04:00,64.713,64.716,64.702,64.71,11200000.0
2009-09-16 17:05:00,64.723,64.732,64.722,64.722,17600000.0
2009-09-16 17:06:00,64.731,64.731,64.686,64.686,11200000.0
2009-09-16 17:07:00,64.69,64.702,64.688,64.695,11200000.0
2009-09-16 17:08:00,64.668,64.668,64.616,64.616,17600000.0
2009-09-16 17:09:00,64.594,64.594,64.576,64.577,8000000.0
2009-09-16 17:10:00,64.582,64.583,64.574,64.583,11200000.0
2009-09-16 17:11:00,64.595,64.612,64.595,64.612,12800000.0
2009-09-16 17:12:00,64.616,64.624,64.592,64.614,12800000.0
2009-09-16 17:13:00,64.616,64.642,64.613,64.642,12800000.0
2009-09-16 17:14:00,64.66,64.682,64.66,64.672,12800000.0
2009-09-16 17:15:00,64.678,64.685,64.671,64.682,12800000.0
2009-09-16 17:16:00,64.694,64.714,64.694,64.714,11200000.0
2009-09-16 17:17:00,64.732,64.741,64.731,64.741,11200000.0
2009-09-16 17:18:00,64.738,64.741,64.735,64.737,9600000.0
2009-09-16 17:19:00,64.73,64.752,64.73,64.739,8000000.0
2009-09-16 17:20:00,64.734,64.747,64.734,64.738,11200000.0
2009-09-16 17:21:00,64.739,64.739,64.717,64.717,12800000.0
2009-09-16 17:22:00,64.723,64.733,64.643,64.733,11200000.0
2009-09-16 17:23:00,64.722,64.722,64.701,64.701,8000000.0
2009-09-16 17:24:00,64.685,64.699,64.681,64.699,11200000.0
2009-09-16 17:25:00,64.696,64.696,64.675,64.675,11200000.0
2009-09-16 17:26:00,64.642,64.642,64.629,64.629,11200000.0
2009-09-16 17:27:00,64.634,64.634,64.617,64.617,17600000.0
2009-09-16 17:28:00,64.623,64.627,64.614,64.623,12800000.0
2009-09-16 17:29:00,64.605,64.609,64.585,64.585,12800000.0
2009-09-16 17:30:00,64.61,64.654,64.61,64.653,11200000.0
2009-09-16 17:31:00,64.651,64.698,64.651,64.698,12800000.0
2009-09-16 17:32:00,64.702,64.716,64.699,64.714,11200000.0
2009-09-16 17:33:00,64.715,64.715,64.702,64.705,12800000.0
2009-09-16 17:34:00,64.718,64.724,64.711,64.721,11200000.0
2009-09-16 17:35:00,64.722,64.741,64.722,64.738,12800000.0
2009-09-16 17:36:00,64.743,64.743,64.733,64.738,11200000.0
2009-09-16 17:37:00,64.725,64.725,64.71,64.721,9600000.0
2009-09-16 17:38:00,64.725,64.725,64.698,64.705,8000000.0
2009-09-16 17:39:00,64.703,64.718,64.703,64.717,17600000.0
2009-09-16 17:40:00,64.738,64.738,64.724,64.729,11200000.0
2009-09-16 17:41:00,64.744,64.752,64.733,64.752,11200000.0
2009-09-16 17:42:00,64.745,64.758,64.743,64.757,11200000.0
2009-09-16 17:43:00,64.76,64.762,64.746,64.746,8000000.0
2009-09-16 17:44:00,64.77,64.787,64.77,64.783,12800000.0
2009-09-16 17:45:00,64.809,64.823,64.797,64.797,11200000.0
2009-09-16 17:46:00,64.786,64.789,64.78,64.789,12800000.0
2009-09-16 17:47:00,64.81,64.814,64.8,64.808,12800000.0
2009-09-16 17:48:00,64.815,64.823,64.809,64.815,11200000.0
2009-09-16 17:49:00,64.824,64.832,64.821,64.828,11200000.0
2009-09-16 17:50:00,64.795,64.822,64.795,64.812,12800000.0
2009-09-16 17:51:00,64.816,64.816,64.805,64.805,11600000.0
2009-09-16 17:52:00,64.804,64.805,64.789,64.802,12800000.0
2009-09-16 17:53:00,64.78,64.791,64.773,64.791,17600000.0
2009-09-16 17:54:00,64.781,64.781,64.761,64.761,8000000.0
2009-09-16 17:55:00,64.793,64.811,64.793,64.805,12800000.0
2009-09-16 17:56:00,64.793,64.812,64.793,64.809,11200000.0
2009-09-16 17:57:00,64.815,64.815,64.792,64.792,9600000.0
2009-09-16 17:58:00,64.775,64.815,64.771,64.815,12800000.0
2009-09-16 17:59:00,64.828,64.838,64.813,64.838,11200000.0
2009-09-16 18:00:00,64.852,64.852,64.823,64.823,17600000.0
2009-09-16 18:01:00,64.808,64.808,64.712,64.8,17600000.0
2009-09-16 18:02:00,64.8,64.817,64.8,64.81,12800000.0
2009-09-16 18:03:00,64.816,64.82,64.811,64.813,12800000.0
2009-09-16 18:04:00,64.803,64.814,64.803,64.808,11200000.0
2009-09-16 18:05:00,64.799,64.802,64.794,64.799,17600000.0
2009-09-16 18:06:00,64.792,64.795,64.785,64.785,13200000.0
2009-09-16 18:07:00,64.787,64.803,64.779,64.801,11200000.0
2009-09-16 18:08:00,64.802,64.823,64.802,64.808,16000000.0
2009-09-16 18:09:00,64.809,64.827,64.809,64.817,8000000.0
2009-09-16 18:10:00,64.817,64.82,64.807,64.809,12800000.0
2009-09-16 18:11:00,64.808,64.811,64.796,64.804,11200000.0
2009-09-16 18:12:00,64.807,64.813,64.802,64.813,9600000.0
2009-09-16 18:13:00,64.797,64.817,64.797,64.809,11200000.0
2009-09-16 18:14:00,64.815,64.824,64.815,64.816,12800000.0
2009-09-16 18:15:00,64.782,64.794,64.782,64.786,8000000.0
2009-09-16 18:16:00,64.787,64.787,64.77,64.771,12800000.0
2009-09-16 18:17:00,64.778,64.791,64.768,64.791,11200000.0
2009-09-16 18:18:00,64.799,64.804,64.798,64.801,11200000.0
2009-09-16 18:19:00,64.804,64.804,64.791,64.799,17600000.0
2009-09-16 18:20:00,64.807,64.807,64.76,64.76,12800000.0
2009-09-16 18:21:00,64.732,64.802,64.732,64.802,11200000.0
2009-09-16 18:22:00,64.812,64.812,64.742,64.797,16000000.0
2009-09-16 18:23:00,64.813,64.845,64.793,64.793,16000000.0
2009-09-16 18:24:00,64.769,64.773,64.764,64.767,12800000.0
2009-09-16 18:25:00,64.775,64.8,64.775,64.8,11200000.0
2009-09-16 18:26:00,64.806,64.806,64.793,64.793,12800000.0
2009-09-16 18:27:00,64.769,64.78,64.75,64.76,14800000.0
2009-09-16 18:28:00,64.753,64.754,64.75,64.752,9600000.0
2009-09-16 18:29:00,64.743,64.762,64.743,64.762,12800000.0
2009-09-16 18:30:00,64.771,64.794,64.771,64.794,11200000.0
2009-09-16 18:31:00,64.793,64.793,64.781,64.781,12800000.0
2009-09-16 18:32:00,64.774,64.774,64.747,64.747,11200000.0
2009-09-16 18:33:00,64.741,64.749,64.734,64.74,11200000.0
2009-09-16 18:34:00,64.736,64.744,64.736,64.74,10000000.0
2009-09-16 18:35:00,64.746,64.753,64.736,64.753,12800000.0
2009-09-16 18:36:00,64.762,64.77,64.762,64.766,12800000.0
2009-09-16 18:37:00,64.773,64.783,64.773,64.777,17600000.0
2009-09-16 18:38:00,64.759,64.759,64.74,64.74,11200000.0
2009-09-16 18:39:00,64.756,64.768,64.756,64.768,16000000.0
2009-09-16 18:40:00,64.77,64.777,64.767,64.777,12800000.0
2009-09-16 18:41:00,64.775,64.775,64.763,64.768,14400000.0
2009-09-16 18:42:00,64.764,64.764,64.738,64.74,11200000.0
2009-09-16 18:43:00,64.734,64.741,64.731,64.731,12800000.0
2009-09-16 18:44:00,64.734,64.741,64.729,64.738,11200000.0
2009-09-16 18:45:00,64.76,64.763,64.753,64.763,11200000.0
2009-09-16 18:46:00,64.782,64.819,64.782,64.818,9600000.0
2009-09-16 18:47:00,64.802,64.802,64.783,64.783,13200000.0
2009-09-16 18:48:00,64.799,64.813,64.798,64.813,12800000.0
2009-09-16 18:49:00,64.801,64.809,64.798,64.798,12800000.0
2009-09-16 18:50:00,64.789,64.79,64.768,64.776,17600000.0
2009-09-16 18:51:00,64.771,64.78,64.761,64.778,12800000.0
2009-09-16 18:52:00,64.8,64.84,64.8,64.84,9600000.0
2009-09-16 18:53:00,64.837,64.842,64.819,64.842,12800000.0
2009-09-16 18:54:00,64.834,64.836,64.819,64.819,11200000.0
2009-09-16 18:55:00,64.816,64.818,64.81,64.812,11200000.0
2009-09-16 18:56:00,64.812,64.822,64.799,64.821,16000000.0
2009-09-16 18:57:00,64.822,64.826,64.812,64.82,11200000.0
2009-09-16 18:58:00,64.816,64.817,64.808,64.816,11200000.0
2009-09-16 18:59:00,64.792,64.792,64.765,64.765,17600000.0
2009-09-16 19:00:00,64.772,64.795,64.772,64.795,12800000.0
2009-09-16 19:01:00,64.802,64.811,64.802,64.806,12800000.0
2009-09-16 19:02:00,64.818,64.822,64.816,64.817,11200000.0
2009-09-16 19:03:00,64.835,64.835,64.824,64.826,12800000.0
2009-09-16 19:04:00,64.805,64.819,64.805,64.812,9600000.0
2009-09-16 19:05:00,64.817,64.823,64.816,64.821,14400000.0
2009-09-16 19:06:00,64.844,64.846,64.832,64.832,16000000.0
2009-09-16 19:07:00,64.85,64.862,64.85,64.862,9600000.0
2009-09-16 19:08:00,64.857,64.865,64.838,64.864,17600000.0
2009-09-16 19:09:00,64.874,64.88,64.867,64.875,12800000.0
2009-09-16 19:10:00,64.87,64.879,64.859,64.879,18000000.0
2009-09-16 19:11:00,64.88,64.9,64.88,64.9,12800000.0
2009-09-16 19:12:00,64.851,64.886,64.851,64.88,11200000.0
2009-09-16 19:13:00,64.865,64.865,64.855,64.858,11200000.0
2009-09-16 19:14:00,64.868,64.868,64.857,64.857,9600000.0
2009-09-16 19:15:00,64.847,64.863,64.847,64.86,12800000.0
2009-09-16 19:16:00,64.862,64.872,64.862,64.865,12800000.0
2009-09-16 19:17:00,64.867,64.883,64.867,64.882,12800000.0
2009-09-16 19:18:00,64.891,64.896,64.891,64.892,17600000.0
2009-09-16 19:19:00,64.893,64.893,64.874,64.874,16000000.0
2009-09-16 19:20:00,64.882,64.887,64.872,64.874,14400000.0
2009-09-16 19:21:00,64.884,64.888,64.875,64.886,16000000.0
2009-09-16 19:22:00,64.877,64.878,64.863,64.863,9600000.0
2009-09-16 19:23:00,64.855,64.855,64.847,64.853,9600000.0
2009-09-16 19:24:00,64.839,64.85,64.836,64.85,17600000.0
2009-09-16 19:25:00,64.853,64.866,64.851,64.866,17600000.0
2009-09-16 19:26:00,64.861,64.878,64.861,64.878,11200000.0
2009-09-16 19:27:00,64.882,64.882,64.862,64.862,11200000.0
2009-09-16 19:28:00,64.888,64.93,64.888,64.92,12800000.0
2009-09-16 19:29:00,64.928,64.928,64.916,64.916,11200000.0
2009-09-16 19:30:00,64.923,64.923,64.911,64.911,8000000.0
2009-09-16 19:31:00,64.922,64.933,64.922,64.932,17600000.0
2009-09-16 19:32:00,64.939,64.939,64.921,64.93,8000000.0
2009-09-16 19:33:00,64.919,64.919,64.903,64.903,12800000.0
2009-09-16 19:34:00,64.905,64.912,64.904,64.904,9600000.0
2009-09-16 19:35:00,64.894,64.894,64.877,64.877,17600000.0
2009-09-16 19:36:00,64.883,64.891,64.883,64.891,11200000.0
2009-09-16 19:37:00,64.884,64.892,64.883,64.886,11200000.0
2009-09-16 19:38:00,64.883,64.903,64.883,64.903,9600000.0
2009-09-16 19:39:00,64.892,64.902,64.892,64.899,11200000.0
2009-09-16 19:40:00,64.888,64.892,64.881,64.889,9600000.0
2009-09-16 19:41:00,64.893,64.935,64.893,64.935,12800000.0
2009-09-16 19:42:00,64.935,64.941,64.925,64.941,12800000.0
2009-09-16 19:43:00,64.942,64.942,64.934,64.934,11200000.0
2009-09-16 19:44:00,64.924,64.931,64.909,64.931,16000000.0
2009-09-16 19:45:00,64.922,64.922,64.901,64.912,9600000.0
2009-09-16 19:46:00,64.91,64.915,64.904,64.904,8000000.0
2009-09-16 19:47:00,64.906,64.91,64.894,64.894,16400000.0
2009-09-16 19:48:00,64.898,64.911,64.888,64.911,11200000.0
2009-09-16 19:49:00,64.927,64.935,64.917,64.935,12800000.0
2009-09-16 19:50:00,64.931,64.931,64.891,64.891,12800000.0
2009-09-16 19:51:00,64.898,64.907,64.896,64.905,12800000.0
2009-09-16 19:52:00,64.913,64.925,64.908,64.925,8000000.0
2009-09-16 19:53:00,64.921,64.93,64.921,64.921,9600000.0
2009-09-16 19:54:00,64.884,64.919,64.884,64.914,14400000.0
2009-09-16 19:55:00,64.929,64.94,64.924,64.94,11600000.0
2009-09-16 19:56:00,64.936,64.941,64.933,64.934,11600000.0
2009-09-16 19:57:00,64.945,64.945,64.927,64.927,8000000.0
2009-09-16 19:58:00,64.919,64.924,64.916,64.924,8400000.0
2009-09-16 19:59:00,64.9,64.907,64.886,64.897,14400000.0
2009-09-16 20:00:00,64.892,64.911,64.892,64.902,13600000.0
2009-09-16 20:01:00,64.905,64.907,64.891,64.891,11200000.0
2009-09-16 20:02:00,64.892,64.892,64.874,64.874,9600000.0
2009-09-16 20:03:00,64.88,64.887,64.872,64.883,16000000.0
2009-09-16 20:04:00,64.89,64.891,64.872,64.886,12800000.0
2009-09-16 20:05:00,64.892,64.892,64.879,64.88,12800000.0
2009-09-16 20:06:00,64.897,64.903,64.895,64.903,11200000.0
2009-09-16 20:07:00,64.903,64.913,64.903,64.912,16400000.0
2009-09-16 20:08:00,64.91,64.918,64.906,64.918,12800000.0
2009-09-16 20:09:00,64.92,64.921,64.902,64.908,8000000.0
2009-09-16 20:10:00,64.86,64.892,64.86,64.879,17600000.0
2009-09-16 20:11:00,64.897,64.905,64.897,64.905,8000000.0
2009-09-16 20:12:00,64.911,64.925,64.911,64.919,14400000.0
2009-09-16 20:13:00,64.917,64.933,64.917,64.933,17600000.0
2009-09-16 20:14:00,64.931,64.934,64.921,64.934,12800000.0
2009-09-16 20:15:00,64.934,64.942,64.927,64.942,11200000.0
2009-09-16 20:16:00,64.931,64.938,64.925,64.938,12800000.0
2009-09-16 20:17:00,64.949,64.949,64.936,64.943,12800000.0
2009-09-16 20:18:00,64.945,64.986,64.945,64.986,12800000.0
2009-09-16 20:19:00,64.99,64.998,64.981,64.998,11200000.0
2009-09-16 20:20:00,65.005,65.005,64.995,64.995,11200000.0
2009-09-16 20:21:00,65.001,65.003,64.989,64.992,11200000.0
2009-09-16 20:22:00,64.984,64.988,64.977,64.979,11200000.0
2009-09-16 20:23:00,64.984,64.99,64.977,64.99,14400000.0
2009-09-16 20:24:00,64.993,64.996,64.98,64.98,16000000.0
2009-09-16 20:25:00,64.974,64.976,64.967,64.971,12800000.0
2009-09-16 20:26:00,64.954,64.956,64.947,64.956,9600000.0
2009-09-16 20:27:00,64.967,64.975,64.959,64.961,12800000.0
2009-09-16 20:28:00,64.944,64.957,64.944,64.957,17600000.0
2009-09-16 20:29:00,64.952,64.954,64.935,64.935,12800000.0
2009-09-16 20:30:00,64.94,64.946,64.929,64.929,14800000.0
2009-09-16 20:31:00,64.922,64.926,64.901,64.908,12800000.0
2009-09-16 20:32:00,64.886,64.903,64.886,64.903,8000000.0
2009-09-16 20:33:00,64.905,64.908,64.891,64.894,16000000.0
2009-09-16 20:34:00,64.904,64.905,64.885,64.9,14400000.0
2009-09-16 20:35:00,64.892,64.908,64.892,64.899,15800000.0
2009-09-16 20:36:00,64.898,64.915,64.898,64.915,11600000.0
2009-09-16 20:37:00,64.918,64.924,64.917,64.917,11200000.0
2009-09-16 20:38:00,64.915,64.919,64.91,64.917,12800000.0
2009-09-16 20:39:00,64.918,64.92,64.91,64.917,14400000.0
2009-09-16 20:40:00,64.928,64.934,64.925,64.932,12800000.0
2009-09-16 20:41:00,64.926,64.937,64.926,64.93,8000000.0
2009-09-16 20:42:00,64.926,64.936,64.922,64.936,12800000.0
2009-09-16 20:43:00,64.926,64.926,64.917,64.919,12800000.0
2009-09-16 20:44:00,64.915,64.92,64.913,64.913,11600000.0
2009-09-16 20:45:00,64.914,64.914,64.905,64.906,14800000.0
2009-09-16 20:46:00,64.882,64.889,64.874,64.878,16000000.0
2009-09-16 20:47:00,64.878,64.885,64.873,64.873,11200000.0
2009-09-16 20:48:00,64.872,64.872,64.864,64.87,12800000.0
2009-09-16 20:49:00,64.885,64.885,64.873,64.873,11200000.0
2009-09-16 20:50:00,64.865,64.875,64.865,64.874,12800000.0
2009-09-16 20:51:00,64.894,64.906,64.894,64.906,11200000.0
2009-09-16 20:52:00,64.906,64.906,64.894,64.894,11200000.0
2009-09-16 20:53:00,64.9,64.91,64.899,64.906,12800000.0
2009-09-16 20:54:00,64.903,64.903,64.888,64.895,11200000.0
2009-09-16 20:55:00,64.896,64.902,64.896,64.902,11200000.0
2009-09-16 20:56:00,64.901,64.907,64.892,64.892,11200000.0
2009-09-16 20:57:00,64.869,64.881,64.869,64.872,11200000.0
2009-09-16 20:58:00,64.88,64.88,64.863,64.863,17600000.0
2009-09-16 20:59:00,64.857,64.875,64.786,64.873,14400000.0
2009-09-16 21:00:00,64.879,64.879,64.856,64.879,12800000.0
2009-09-16 21:01:00,64.877,64.883,64.871,64.871,17600000.0
2009-09-16 21:02:00,64.853,64.865,64.848,64.865,11200000.0
2009-09-16 21:03:00,64.864,64.864,64.843,64.843,12800000.0
2009-09-16 21:04:00,64.837,64.842,64.824,64.842,11200000.0
2009-09-16 21:05:00,64.853,64.853,64.845,64.848,14400000.0
2009-09-16 21:06:00,64.835,64.846,64.834,64.846,8000000.0
2009-09-16 21:07:00,64.838,64.846,64.826,64.835,12800000.0
2009-09-16 21:08:00,64.819,64.846,64.819,64.831,11200000.0
2009-09-16 21:09:00,64.847,64.852,64.845,64.846,12800000.0
2009-09-16 21:10:00,64.847,64.853,64.831,64.848,12800000.0
2009-09-16 21:11:00,64.852,64.852,64.835,64.843,12800000.0
2009-09-16 21:12:00,64.862,64.874,64.862,64.864,12800000.0
2009-09-16 21:13:00,64.854,64.859,64.848,64.857,11200000.0
2009-09-16 21:14:00,64.853,64.88,64.853,64.88,12800000.0
2009-09-16 21:15:00,64.878,64.88,64.86,64.866,17000000.0
2009-09-16 21:16:00,64.86,64.867,64.856,64.867,8000000.0
2009-09-16 21:17:00,64.842,64.857,64.835,64.835,12800000.0
2009-09-16 21:18:00,64.845,64.847,64.834,64.834,12800000.0
2009-09-16 21:19:00,64.866,64.866,64.856,64.859,12800000.0
2009-09-16 21:20:00,64.861,64.861,64.836,64.836,9600000.0
2009-09-16 21:21:00,64.85,64.869,64.85,64.86,11600000.0
2009-09-16 21:22:00,64.87,64.87,64.858,64.858,12800000.0
2009-09-16 21:23:00,64.852,64.852,64.841,64.85,17600000.0
2009-09-16 21:24:00,64.847,64.854,64.846,64.854,9600000.0
2009-09-16 21:25:00,64.852,64.856,64.845,64.849,11600000.0
2009-09-16 21:26:00,64.843,64.846,64.83,64.846,17600000.0
2009-09-16 21:27:00,64.849,64.852,64.843,64.851,11200000.0
2009-09-16 21:28:00,64.846,64.851,64.844,64.847,12800000.0
2009-09-16 21:29:00,64.829,64.846,64.829,64.842,12800000.0
2009-09-16 21:30:00,64.82,64.825,64.805,64.806,12800000.0
2009-09-16 21:31:00,64.837,64.841,64.829,64.841,11200000.0
2009-09-16 21:32:00,64.844,64.848,64.841,64.848,11200000.0
2009-09-16 21:33:00,64.855,64.867,64.855,64.867,11200000.0
2009-09-16 21:34:00,64.865,64.867,64.857,64.86,11600000.0
2009-09-16 21:35:00,64.867,64.871,64.863,64.863,11200000.0
2009-09-16 21:36:00,64.864,64.874,64.863,64.872,17600000.0
2009-09-16 21:37:00,64.867,64.867,64.854,64.854,13200000.0
2009-09-16 21:38:00,64.858,64.858,64.85,64.851,8400000.0
2009-09-16 21:39:00,64.856,64.86,64.851,64.86,9600000.0
2009-09-16 21:40:00,64.856,64.859,64.853,64.853,12800000.0
2009-09-16 21:41:00,64.845,64.847,64.82,64.82,14400000.0
2009-09-16 21:42:00,64.844,64.844,64.832,64.835,17600000.0
2009-09-16 21:43:00,64.832,64.841,64.832,64.841,9600000.0
2009-09-16 21:44:00,64.839,64.839,64.819,64.819,9600000.0
2009-09-16 21:45:00,64.836,64.836,64.823,64.823,14400000.0
2009-09-16 21:46:00,64.816,64.842,64.816,64.842,8000000.0
2009-09-16 21:47:00,64.855,64.856,64.841,64.856,12800000.0
2009-09-16 21:48:00,64.861,64.869,64.857,64.869,9600000.0
2009-09-16 21:49:00,64.868,64.869,64.857,64.869,14400000.0
2009-09-16 21:50:00,64.875,64.875,64.868,64.875,11200000.0
2009-09-16 21:51:00,64.895,64.932,64.814,64.814,9600000.0
2009-09-16 21:52:00,64.879,64.879,64.864,64.873,12800000.0
2009-09-16 21:53:00,64.875,64.877,64.87,64.872,17600000.0
2009-09-16 21:54:00,64.858,64.862,64.847,64.853,14400000.0
2009-09-16 21:55:00,64.855,64.862,64.85,64.85,11200000.0
2009-09-16 21:56:00,64.827,64.851,64.827,64.843,12800000.0
2009-09-16 21:57:00,64.848,64.848,64.834,64.834,12800000.0
2009-09-16 21:58:00,64.846,64.846,64.827,64.827,16000000.0
2009-09-16 21:59:00,64.826,64.84,64.824,64.838,14400000.0
2009-09-16 22:00:00,64.843,64.848,64.823,64.836,12800000.0
2009-09-16 22:01:00,64.836,64.836,64.821,64.827,12800000.0
2009-09-16 22:02:00,64.842,64.846,64.839,64.845,13200000.0
2009-09-16 22:03:00,64.833,64.838,64.826,64.836,11200000.0
2009-09-16 22:04:00,64.774,64.845,64.774,64.82,11200000.0
2009-09-16 22:05:00,64.795,64.807,64.794,64.803,17600000.0
2009-09-16 22:06:00,64.811,64.824,64.808,64.821,17600000.0
2009-09-16 22:07:00,64.811,64.814,64.797,64.814,12800000.0
2009-09-16 22:08:00,64.769,64.802,64.768,64.802,11200000.0
2009-09-16 22:09:00,64.801,64.816,64.801,64.808,11600000.0
2009-09-16 22:10:00,64.807,64.814,64.805,64.805,17600000.0
2009-09-16 22:11:00,64.822,64.839,64.822,64.83,14400000.0
2009-09-16 22:12:00,64.841,64.844,64.83,64.844,11600000.0
2009-09-16 22:13:00,64.848,64.865,64.848,64.863,16000000.0
2009-09-16 22:14:00,64.851,64.853,64.845,64.845,16000000.0
2009-09-16 22:15:00,64.817,64.828,64.809,64.824,12800000.0
2009-09-16 22:16:00,64.813,64.832,64.801,64.832,12800000.0
2009-09-16 22:17:00,64.832,64.849,64.83,64.848,11200000.0
2009-09-16 22:18:00,64.854,64.859,64.851,64.851,12800000.0
2009-09-16 22:19:00,64.846,64.854,64.846,64.854,14400000.0
2009-09-16 22:20:00,64.831,64.847,64.831,64.833,11200000.0
2009-09-16 22:21:00,64.86,64.862,64.85,64.862,12800000.0
2009-09-16 22:22:00,64.868,64.886,64.868,64.883,11200000.0
2009-09-16 22:23:00,64.883,64.894,64.881,64.892,12800000.0
2009-09-16 22:24:00,64.913,64.925,64.913,64.923,12800000.0
2009-09-16 22:25:00,64.93,64.93,64.92,64.923,18000000.0
2009-09-16 22:26:00,64.923,64.923,64.912,64.912,11200000.0
2009-09-16 22:27:00,64.906,64.908,64.895,64.901,17600000.0
2009-09-16 22:28:00,64.901,64.901,64.894,64.894,8000000.0
2009-09-16 22:29:00,64.914,64.929,64.914,64.929,9600000.0
2009-09-16 22:30:00,64.928,64.931,64.921,64.921,12800000.0
2009-09-16 22:31:00,64.903,64.917,64.892,64.894,16000000.0
2009-09-16 22:32:00,64.918,64.935,64.918,64.935,12800000.0
2009-09-16 22:33:00,64.94,64.94,64.923,64.93,12800000.0
2009-09-16 22:34:00,64.91,64.925,64.909,64.925,9600000.0
2009-09-16 22:35:00,64.928,64.928,64.917,64.919,11200000.0
2009-09-16 22:36:00,64.922,64.935,64.922,64.933,12800000.0
2009-09-16 22:37:00,64.93,64.941,64.927,64.941,16000000.0
2009-09-16 22:38:00,64.925,64.931,64.914,64.93,17600000.0
2009-09-16 22:39:00,64.911,64.911,64.899,64.899,11200000.0
2009-09-16 22:40:00,64.911,64.916,64.908,64.908,9600000.0
2009-09-16 22:41:00,64.913,64.917,64.905,64.916,12800000.0
2009-09-16 22:42:00,64.899,64.906,64.884,64.892,11200000.0
2009-09-16 22:43:00,64.908,64.921,64.908,64.918,11200000.0
2009-09-16 22:44:00,64.891,64.911,64.875,64.875,14400000.0
2009-09-16 22:45:00,64.901,64.906,64.892,64.897,12800000.0
2009-09-16 22:46:00,64.898,64.924,64.898,64.924,13200000.0
2009-09-16 22:47:00,64.927,64.933,64.923,64.927,12800000.0
2009-09-16 22:48:00,64.927,64.929,64.916,64.916,12800000.0
2009-09-16 22:49:00,64.922,64.929,64.917,64.919,11200000.0
2009-09-16 22:50:00,64.895,64.903,64.886,64.895,11600000.0
2009-09-16 22:51:00,64.906,64.906,64.896,64.905,12800000.0
2009-09-16 22:52:00,64.898,64.902,64.884,64.884,10000000.0
2009-09-16 22:53:00,64.886,64.891,64.883,64.887,11200000.0
2009-09-16 22:54:00,64.881,64.884,64.868,64.868,11200000.0
2009-09-16 22:55:00,64.87,64.87,64.863,64.869,12800000.0
2009-09-16 22:56:00,64.86,64.86,64.839,64.844,12800000.0
2009-09-16 22:57:00,64.859,64.883,64.859,64.883,11600000.0
2009-09-16 22:58:00,64.882,64.882,64.866,64.88,14800000.0
2009-09-16 22:59:00,64.878,64.878,64.859,64.873,11200000.0
2009-09-16 23:00:00,64.88,64.881,64.876,64.876,12800000.0
2009-09-16 23:01:00,64.874,64.893,64.874,64.887,11200000.0
2009-09-16 23:02:00,64.896,64.896,64.889,64.889,12800000.0
2009-09-16 23:03:00,64.88,64.887,64.874,64.887,17600000.0
2009-09-16 23:04:00,64.893,64.898,64.891,64.898,11200000.0
2009-09-16 23:05:00,64.886,64.886,64.859,64.86,11200000.0
2009-09-16 23:06:00,64.836,64.847,64.836,64.836,17600000.0
2009-09-16 23:07:00,64.833,64.843,64.817,64.817,12800000.0
2009-09-16 23:08:00,64.825,64.845,64.825,64.845,11200000.0
2009-09-16 23:09:00,64.845,64.85,64.845,64.848,11200000.0
2009-09-16 23:10:00,64.84,64.852,64.84,64.849,16400000.0
2009-09-16 23:11:00,64.851,64.864,64.847,64.864,17600000.0
2009-09-16 23:12:00,64.858,64.86,64.856,64.856,8000000.0
2009-09-16 23:13:00,64.853,64.853,64.848,64.849,8000000.0
2009-09-16 23:14:00,64.846,64.846,64.821,64.821,8000000.0
2009-09-16 23:15:00,64.815,64.818,64.813,64.813,12800000.0
2009-09-16 23:16:00,64.803,64.803,64.748,64.748,12800000.0
2009-09-16 23:17:00,64.781,64.802,64.781,64.789,18000000.0
2009-09-16 23:18:00,64.763,64.77,64.745,64.745,8000000.0
2009-09-16 23:19:00,64.775,64.775,64.76,64.76,12800000.0
2009-09-16 23:20:00,64.739,64.765,64.739,64.758,12800000.0
2009-09-16 23:21:00,64.723,64.77,64.723,64.744,12800000.0
2009-09-16 23:22:00,64.766,64.77,64.754,64.77,12800000.0
2009-09-16 23:23:00,64.779,64.788,64.777,64.78,11600000.0
2009-09-16 23:24:00,64.791,64.793,64.789,64.79,12800000.0
2009-09-16 23:25:00,64.801,64.801,64.711,64.801,11200000.0
2009-09-16 23:26:00,64.767,64.778,64.751,64.774,16000000.0
2009-09-16 23:27:00,64.795,64.804,64.784,64.804,16000000.0
2009-09-16 23:28:00,64.806,64.806,64.789,64.797,13200000.0
2009-09-16 23:29:00,64.789,64.793,64.781,64.781,11200000.0
2009-09-16 23:30:00,64.781,64.789,64.778,64.789,12800000.0
2009-09-16 23:31:00,64.789,64.795,64.789,64.793,11200000.0
2009-09-16 23:32:00,64.756,64.758,64.703,64.756,17600000.0
2009-09-16 23:33:00,64.793,64.794,64.791,64.791,12800000.0
2009-09-16 23:34:00,64.735,64.76,64.735,64.758,8000000.0
2009-09-16 23:35:00,64.741,64.762,64.741,64.753,12800000.0
2009-09-16 23:36:00,64.742,64.767,64.742,64.746,12800000.0
2009-09-16 23:37:00,64.787,64.787,64.769,64.773,16000000.0
2009-09-16 23:38:00,64.78,64.801,64.78,64.801,11600000.0
2009-09-16 23:39:00,64.813,64.821,64.806,64.806,12800000.0
2009-09-16 23:40:00,64.786,64.809,64.783,64.809,12800000.0
2009-09-16 23:41:00,64.803,64.812,64.801,64.808,14400000.0
2009-09-16 23:42:00,64.775,64.795,64.775,64.777,14400000.0
2009-09-16 23:43:00,64.8,64.815,64.796,64.811,11200000.0
2009-09-16 23:44:00,64.793,64.798,64.779,64.798,12800000.0
2009-09-16 23:45:00,64.8,64.814,64.8,64.814,16000000.0
2009-09-16 23:46:00,64.821,64.827,64.816,64.82,11200000.0
2009-09-16 23:47:00,64.795,64.807,64.792,64.792,12800000.0
2009-09-16 23:48:00,64.819,64.819,64.802,64.802,8000000.0
2009-09-16 23:49:00,64.797,64.804,64.791,64.804,17600000.0
2009-09-16 23:50:00,64.797,64.809,64.797,64.809,11200000.0
2009-09-16 23:51:00,64.78,64.792,64.779,64.789,12800000.0
2009-09-16 23:52:00,64.797,64.806,64.789,64.806,14400000.0
2009-09-16 23:53:00,64.796,64.807,64.792,64.807,14800000.0
2009-09-16 23:54:00,64.816,64.816,64.799,64.799,11200000.0
2009-09-16 23:55:00,64.802,64.802,64.789,64.789,12800000.0
2009-09-16 23:56:00,64.796,64.801,64.79,64.801,12800000.0
2009-09-16 23:57:00,64.806,64.813,64.794,64.813,12800000.0
2009-09-16 23:58:00,64.814,64.814,64.803,64.804,11600000.0
2009-09-16 23:59:00,64.804,64.816,64.799,64.799,9600000.0
2009-09-17 00:00:00,64.826,64.826,64.805,64.805,12800000.0
2009-09-17 00:01:00,64.805,64.809,64.801,64.808,11200000.0
2009-09-17 00:02:00,64.78,64.791,64.78,64.791,12800000.0
2009-09-17 00:03:00,64.806,64.81,64.799,64.81,11200000.0
2009-09-17 00:04:00,64.798,64.798,64.781,64.782,14400000.0
2009-09-17 00:05:00,64.763,64.775,64.749,64.775,12800000.0
2009-09-17 00:06:00,64.766,64.773,64.751,64.768,11200000.0
2009-09-17 00:07:00,64.772,64.783,64.764,64.764,16000000.0
2009-09-17 00:08:00,64.765,64.774,64.764,64.766,12800000.0
2009-09-17 00:09:00,64.744,64.752,64.739,64.739,12800000.0
2009-09-17 00:10:00,64.775,64.778,64.767,64.773,12800000.0
2009-09-17 00:11:00,64.767,64.767,64.755,64.755,11200000.0
2009-09-17 00:12:00,64.745,64.745,64.735,64.735,11200000.0
2009-09-17 00:13:00,64.734,64.74,64.729,64.74,13200000.0
2009-09-17 00:14:00,64.744,64.755,64.744,64.753,11200000.0
2009-09-17 00:15:00,64.755,64.755,64.741,64.741,11200000.0
2009-09-17 00:16:00,64.735,64.744,64.731,64.744,8000000.0
2009-09-17 00:17:00,64.744,64.753,64.742,64.753,12800000.0
2009-09-17 00:18:00,64.755,64.768,64.755,64.768,11200000.0
2009-09-17 00:19:00,64.754,64.766,64.751,64.751,11200000.0
2009-09-17 00:20:00,64.757,64.764,64.743,64.743,8000000.0
2009-09-17 00:21:00,64.762,64.768,64.76,64.767,9600000.0
2009-09-17 00:22:00,64.765,64.795,64.765,64.795,18000000.0
2009-09-17 00:23:00,64.775,64.787,64.764,64.764,12800000.0
2009-09-17 00:24:00,64.803,64.805,64.794,64.801,17600000.0
2009-09-17 00:25:00,64.801,64.806,64.792,64.805,11200000.0
2009-09-17 00:26:00,64.798,64.798,64.79,64.79,11200000.0
2009-09-17 00:27:00,64.801,64.801,64.792,64.792,12800000.0
2009-09-17 00:28:00,64.816,64.823,64.814,64.816,12800000.0
2009-09-17 00:29:00,64.815,64.815,64.809,64.809,14400000.0
2009-09-17 00:30:00,64.805,64.815,64.805,64.807,12800000.0
2009-09-17 00:31:00,64.809,64.813,64.805,64.812,9600000.0
2009-09-17 00:32:00,64.805,64.808,64.759,64.759,9600000.0
2009-09-17 00:33:00,64.762,64.785,64.741,64.785,11200000.0
2009-09-17 00:34:00,64.76,64.788,64.76,64.781,17600000.0
2009-09-17 00:35:00,64.781,64.781,64.768,64.781,11200000.0
2009-09-17 00:36:00,64.79,64.792,64.786,64.791,12800000.0
2009-09-17 00:37:00,64.798,64.801,64.796,64.799,9600000.0
2009-09-17 00:38:00,64.8,64.803,64.794,64.795,14400000.0
2009-09-17 00:39:00,64.768,64.768,64.762,64.768,9600000.0
2009-09-17 00:40:00,64.762,64.765,64.757,64.757,12800000.0
2009-09-17 00:41:00,64.769,64.783,64.769,64.774,11600000.0
2009-09-17 00:42:00,64.787,64.79,64.772,64.785,11200000.0
2009-09-17 00:43:00,64.762,64.762,64.755,64.755,9600000.0
2009-09-17 00:44:00,64.788,64.791,64.784,64.784,9600000.0
2009-09-17 00:45:00,64.769,64.773,64.762,64.773,16000000.0
2009-09-17 00:46:00,64.776,64.779,64.774,64.776,8000000.0
2009-09-17 00:47:00,64.778,64.783,64.767,64.767,11200000.0
2009-09-17 00:48:00,64.778,64.787,64.777,64.787,18000000.0
2009-09-17 00:49:00,64.791,64.796,64.776,64.796,16000000.0
2009-09-17 00:50:00,64.793,64.795,64.785,64.785,11200000.0
2009-09-17 00:51:00,64.8,64.809,64.795,64.808,11200000.0
2009-09-17 00:52:00,64.797,64.805,64.795,64.795,12800000.0
2009-09-17 00:53:00,64.76,64.785,64.76,64.766,16000000.0
2009-09-17 00:54:00,64.785,64.785,64.768,64.777,16000000.0
2009-09-17 00:55:00,64.784,64.784,64.758,64.759,11200000.0
2009-09-17 00:56:00,64.755,64.755,64.738,64.742,14400000.0
2009-09-17 00:57:00,64.746,64.746,64.688,64.718,17600000.0
2009-09-17 00:58:00,64.714,64.72,64.708,64.714,11200000.0
2009-09-17 00:59:00,64.711,64.711,64.702,64.702,12800000.0
2009-09-17 01:00:00,64.703,64.706,64.699,64.7,11200000.0
2009-09-17 01:01:00,64.619,64.695,64.619,64.695,11200000.0
2009-09-17 01:02:00,64.701,64.703,64.692,64.703,11200000.0
2009-09-17 01:03:00,64.706,64.728,64.706,64.713,11200000.0
2009-09-17 01:04:00,64.721,64.722,64.716,64.716,11200000.0
2009-09-17 01:05:00,64.735,64.754,64.735,64.754,12800000.0
2009-09-17 01:06:00,64.749,64.759,64.749,64.754,11600000.0
2009-09-17 01:07:00,64.769,64.778,64.769,64.778,11200000.0
2009-09-17 01:08:00,64.803,64.811,64.792,64.811,11200000.0
2009-09-17 01:09:00,64.817,64.83,64.808,64.824,12800000.0
2009-09-17 01:10:00,64.825,64.837,64.825,64.837,17600000.0
2009-09-17 01:11:00,64.765,64.869,64.765,64.847,11200000.0
2009-09-17 01:12:00,64.83,64.84,64.828,64.838,12800000.0
2009-09-17 01:13:00,64.84,64.84,64.83,64.832,11200000.0
2009-09-17 01:14:00,64.837,64.841,64.836,64.841,11200000.0
2009-09-17 01:15:00,64.841,64.865,64.841,64.865,11200000.0
2009-09-17 01:16:00,64.865,64.873,64.864,64.869,11200000.0
2009-09-17 01:17:00,64.872,64.872,64.853,64.861,11200000.0
2009-09-17 01:18:00,64.849,64.849,64.839,64.84,11200000.0
2009-09-17 01:19:00,64.841,64.855,64.841,64.855,9600000.0
2009-09-17 01:20:00,64.854,64.859,64.851,64.853,16000000.0
2009-09-17 01:21:00,64.841,64.85,64.839,64.849,18000000.0
2009-09-17 01:22:00,64.825,64.848,64.82,64.848,12800000.0
2009-09-17 01:23:00,64.826,64.845,64.825,64.825,12800000.0
2009-09-17 01:24:00,64.859,64.859,64.853,64.853,12800000.0
2009-09-17 01:25:00,64.819,64.835,64.812,64.833,9600000.0
2009-09-17 01:26:00,64.856,64.86,64.848,64.858,11200000.0
2009-09-17 01:27:00,64.86,64.88,64.86,64.88,11200000.0
2009-09-17 01:28:00,64.876,64.89,64.876,64.89,12800000.0
2009-09-17 01:29:00,64.898,64.901,64.893,64.898,12800000.0
2009-09-17 01:30:00,64.891,64.891,64.878,64.878,11200000.0
2009-09-17 01:31:00,64.886,64.892,64.881,64.892,12800000.0
2009-09-17 01:32:00,64.892,64.892,64.886,64.888,11200000.0
2009-09-17 01:33:00,64.879,64.879,64.855,64.857,12800000.0
2009-09-17 01:34:00,64.838,64.852,64.826,64.841,14400000.0
2009-09-17 01:35:00,64.831,64.848,64.831,64.839,11200000.0
2009-09-17 01:36:00,64.828,64.845,64.822,64.845,9600000.0
2009-09-17 01:37:00,64.844,64.844,64.828,64.837,14400000.0
2009-09-17 01:38:00,64.833,64.843,64.833,64.841,8000000.0
2009-09-17 01:39:00,64.865,64.867,64.777,64.866,12800000.0
2009-09-17 01:40:00,64.876,64.883,64.871,64.879,12800000.0
2009-09-17 01:41:00,64.858,64.865,64.848,64.854,12200000.0
2009-09-17 01:42:00,64.886,64.891,64.886,64.891,9600000.0
2009-09-17 01:43:00,64.883,64.883,64.872,64.88,11200000.0
2009-09-17 01:44:00,64.899,64.912,64.896,64.912,11200000.0
2009-09-17 01:45:00,64.92,64.92,64.912,64.912,8000000.0
2009-09-17 01:46:00,64.92,64.921,64.906,64.921,8400000.0
2009-09-17 01:47:00,64.929,64.931,64.913,64.92,17600000.0
2009-09-17 01:48:00,64.92,64.92,64.904,64.91,12800000.0
2009-09-17 01:49:00,64.91,64.931,64.91,64.929,16000000.0
2009-09-17 01:50:00,64.945,64.945,64.934,64.941,16000000.0
2009-09-17 01:51:00,64.945,64.955,64.936,64.942,8000000.0
2009-09-17 01:52:00,64.909,64.934,64.909,64.919,12800000.0
2009-09-17 01:53:00,64.943,64.95,64.94,64.944,14400000.0
2009-09-17 01:54:00,64.942,64.944,64.933,64.939,13200000.0
2009-09-17 01:55:00,64.931,64.931,64.921,64.921,8000000.0
2009-09-17 01:56:00,64.918,64.918,64.887,64.887,16400000.0
2009-09-17 01:57:00,64.863,64.888,64.863,64.888,11200000.0
2009-09-17 01:58:00,64.912,64.914,64.904,64.914,17600000.0
2009-09-17 01:59:00,64.913,64.93,64.912,64.93,12800000.0
2009-09-17 02:00:00,64.924,64.934,64.923,64.934,11600000.0
2009-09-17 02:01:00,64.959,64.975,64.959,64.975,11200000.0
2009-09-17 02:02:00,64.983,64.983,64.966,64.979,19200000.0
2009-09-17 02:03:00,64.987,64.989,64.983,64.989,12800000.0
2009-09-17 02:04:00,64.992,64.992,64.972,64.972,11200000.0
2009-09-17 02:05:00,64.979,64.989,64.977,64.989,12800000.0
2009-09-17 02:06:00,64.946,64.975,64.946,64.955,17600000.0
2009-09-17 02:07:00,64.993,65.013,64.993,65.013,20800000.0
2009-09-17 02:08:00,65.017,65.017,64.98,64.98,17600000.0
2009-09-17 02:09:00,64.977,64.982,64.977,64.981,14400000.0
2009-09-17 02:10:00,64.983,65.013,64.983,65.013,12800000.0
2009-09-17 02:11:00,65.005,65.009,64.987,65.009,12800000.0
2009-09-17 02:12:00,65.008,65.012,65.004,65.012,19600000.0
2009-09-17 02:13:00,65.016,65.023,65.016,65.023,9600000.0
2009-09-17 02:14:00,65.031,65.041,65.022,65.022,12800000.0
2009-09-17 02:15:00,65.013,65.021,65.013,65.014,8000000.0
2009-09-17 02:16:00,65.021,65.021,65.008,65.01,12800000.0
2009-09-17 02:17:00,65.025,65.031,65.024,65.031,12800000.0
2009-09-17 02:18:00,65.039,65.061,65.039,65.061,12800000.0
2009-09-17 02:19:00,65.04,65.04,65.03,65.03,25600000.0
2009-09-17 02:20:00,65.021,65.029,65.021,65.025,14400000.0
2009-09-17 02:21:00,65.019,65.027,65.011,65.023,18000000.0
2009-09-17 02:22:00,65.012,65.012,64.995,64.995,16400000.0
2009-09-17 02:23:00,64.994,65.008,64.992,65.008,14400000.0
2009-09-17 02:24:00,65.015,65.024,65.011,65.011,12800000.0
2009-09-17 02:25:00,65.02,65.02,65.011,65.018,24000000.0
2009-09-17 02:26:00,65.012,65.013,65.004,65.009,11200000.0
2009-09-17 02:27:00,65.016,65.034,65.016,65.034,12800000.0
2009-09-17 02:28:00,65.034,65.037,65.031,65.037,8000000.0
2009-09-17 02:29:00,65.027,65.027,65.012,65.012,11200000.0
2009-09-17 02:30:00,65.025,65.043,65.025,65.037,16000000.0
2009-09-17 02:31:00,65.033,65.039,65.033,65.039,14400000.0
2009-09-17 02:32:00,65.04,65.044,65.038,65.044,12800000.0
2009-09-17 02:33:00,65.05,65.056,65.04,65.056,14400000.0
2009-09-17 02:34:00,65.066,65.066,65.06,65.066,11200000.0
2009-09-17 02:35:00,65.051,65.074,65.051,65.069,12800000.0
2009-09-17 02:36:00,65.072,65.074,65.059,65.074,16000000.0
2009-09-17 02:37:00,65.074,65.078,65.058,65.062,12800000.0
2009-09-17 02:38:00,65.068,65.068,65.062,65.068,8000000.0
2009-09-17 02:39:00,65.074,65.078,65.072,65.078,19200000.0
2009-09-17 02:40:00,65.066,65.079,65.066,65.073,11200000.0
2009-09-17 02:41:00,65.065,65.066,65.052,65.056,12800000.0
2009-09-17 02:42:00,65.05,65.056,65.05,65.056,10600000.0
2009-09-17 02:43:00,65.041,65.041,65.027,65.036,25600000.0
2009-09-17 02:44:00,65.028,65.031,65.022,65.027,17000000.0
2009-09-17 02:45:00,65.024,65.025,65.022,65.022,9600000.0
2009-09-17 02:46:00,64.988,65.01,64.988,65.01,17600000.0
2009-09-17 02:47:00,65.026,65.026,65.015,65.015,8000000.0
2009-09-17 02:48:00,65.022,65.024,65.016,65.016,11200000.0
2009-09-17 02:49:00,65.011,65.016,65.004,65.016,12800000.0
2009-09-17 02:50:00,65.014,65.035,65.014,65.035,16000000.0
2009-09-17 02:51:00,65.041,65.042,65.035,65.042,16000000.0
2009-09-17 02:52:00,65.045,65.045,65.032,65.042,11200000.0
2009-09-17 02:53:00,65.037,65.054,65.037,65.054,12800000.0
2009-09-17 02:54:00,65.037,65.037,64.995,64.995,30400000.0
2009-09-17 02:55:00,64.979,65.009,64.979,65.004,12800000.0
2009-09-17 02:56:00,65.016,65.016,65.0,65.001,22400000.0
2009-09-17 02:57:00,64.987,65.008,64.987,65.008,11200000.0
2009-09-17 02:58:00,65.021,65.033,65.01,65.033,17600000.0
2009-09-17 02:59:00,65.041,65.054,65.04,65.049,16000000.0
2009-09-17 03:00:00,65.055,65.062,65.052,65.057,11200000.0
2009-09-17 03:01:00,65.072,65.078,65.072,65.076,12800000.0
2009-09-17 03:02:00,65.075,65.078,65.071,65.071,11200000.0
2009-09-17 03:03:00,65.065,65.065,65.051,65.051,12800000.0
2009-09-17 03:04:00,65.055,65.066,65.052,65.054,28800000.0
2009-09-17 03:05:00,65.063,65.063,65.056,65.056,11200000.0
2009-09-17 03:06:00,65.043,65.057,65.043,65.045,8400000.0
2009-09-17 03:07:00,65.038,65.045,65.038,65.038,8000000.0
2009-09-17 03:08:00,65.028,65.028,65.014,65.017,17600000.0
2009-09-17 03:09:00,65.027,65.03,65.021,65.025,22400000.0
2009-09-17 03:10:00,65.031,65.036,65.022,65.036,16000000.0
2009-09-17 03:11:00,65.031,65.031,65.022,65.022,11200000.0
2009-09-17 03:12:00,65.029,65.036,65.027,65.034,12800000.0
2009-09-17 03:13:00,65.033,65.033,65.023,65.028,9600000.0
2009-09-17 03:14:00,65.038,65.039,65.032,65.035,11600000.0
2009-09-17 03:15:00,65.027,65.027,65.008,65.019,8000000.0
2009-09-17 03:16:00,65.009,65.009,64.972,64.972,11200000.0
2009-09-17 03:17:00,64.985,64.986,64.97,64.97,12800000.0
2009-09-17 03:18:00,64.982,64.983,64.974,64.974,12800000.0
2009-09-17 03:19:00,64.962,64.972,64.961,64.964,11200000.0
2009-09-17 03:20:00,64.97,64.98,64.97,64.974,12800000.0
2009-09-17 03:21:00,64.968,64.972,64.877,64.968,12800000.0
2009-09-17 03:22:00,64.959,64.959,64.948,64.951,12800000.0
2009-09-17 03:23:00,64.948,64.953,64.948,64.951,14400000.0
2009-09-17 03:24:00,64.938,64.951,64.933,64.951,28800000.0
2009-09-17 03:25:00,64.935,64.935,64.909,64.921,19600000.0
2009-09-17 03:26:00,64.944,64.952,64.944,64.949,12200000.0
2009-09-17 03:27:00,64.954,64.958,64.946,64.95,12800000.0
2009-09-17 03:28:00,64.954,64.954,64.947,64.947,8000000.0
2009-09-17 03:29:00,64.95,64.95,64.929,64.931,11200000.0
2009-09-17 03:30:00,64.905,64.933,64.905,64.933,12800000.0
2009-09-17 03:31:00,64.944,64.957,64.944,64.957,32000000.0
2009-09-17 03:32:00,64.939,64.964,64.929,64.96,16000000.0
2009-09-17 03:33:00,64.966,64.975,64.962,64.975,12800000.0
2009-09-17 03:34:00,64.983,64.99,64.97,64.981,16000000.0
2009-09-17 03:35:00,64.962,64.97,64.96,64.96,6400000.0
2009-09-17 03:36:00,64.944,64.95,64.94,64.95,8000000.0
2009-09-17 03:37:00,64.945,64.953,64.926,64.926,17600000.0
2009-09-17 03:38:00,64.941,64.941,64.928,64.93,14400000.0
2009-09-17 03:39:00,64.895,64.908,64.889,64.898,17600000.0
2009-09-17 03:40:00,64.92,64.92,64.915,64.92,13200000.0
2009-09-17 03:41:00,64.921,64.935,64.921,64.935,12800000.0
2009-09-17 03:42:00,64.937,64.963,64.937,64.937,17600000.0
2009-09-17 03:43:00,64.895,64.91,64.894,64.894,14400000.0
2009-09-17 03:44:00,64.908,64.91,64.896,64.91,28800000.0
2009-09-17 03:45:00,64.921,64.926,64.918,64.918,24400000.0
2009-09-17 03:46:00,64.918,64.931,64.918,64.931,14400000.0
2009-09-17 03:47:00,64.932,64.944,64.932,64.944,12800000.0
2009-09-17 03:48:00,64.956,64.968,64.952,64.958,16000000.0
2009-09-17 03:49:00,64.948,64.975,64.948,64.975,33600000.0
2009-09-17 03:50:00,64.992,65.002,64.906,64.906,16400000.0
2009-09-17 03:51:00,64.989,65.006,64.984,65.006,11200000.0
2009-09-17 03:52:00,65.003,65.003,64.976,64.976,14400000.0
2009-09-17 03:53:00,64.971,64.989,64.966,64.968,11200000.0
2009-09-17 03:54:00,64.941,64.966,64.937,64.951,16000000.0
2009-09-17 03:55:00,64.96,64.96,64.936,64.936,9600000.0
2009-09-17 03:56:00,64.95,64.971,64.95,64.968,12800000.0
2009-09-17 03:57:00,64.964,64.967,64.931,64.963,11200000.0
2009-09-17 03:58:00,64.962,64.971,64.961,64.966,12800000.0
2009-09-17 03:59:00,64.963,64.963,64.951,64.953,17600000.0
2009-09-17 04:00:00,64.96,64.969,64.95,64.969,11200000.0
2009-09-17 04:01:00,64.95,64.958,64.938,64.938,8000000.0
2009-09-17 04:02:00,64.931,64.941,64.919,64.935,11600000.0
2009-09-17 04:03:00,64.949,64.949,64.921,64.921,12800000.0
2009-09-17 04:04:00,64.93,64.942,64.921,64.939,8000000.0
2009-09-17 04:05:00,64.936,64.939,64.913,64.936,14400000.0
2009-09-17 04:06:00,64.912,64.933,64.903,64.926,12800000.0
2009-09-17 04:07:00,64.933,64.946,64.926,64.946,12800000.0
2009-09-17 04:08:00,64.957,64.957,64.946,64.953,12800000.0
2009-09-17 04:09:00,64.968,64.969,64.962,64.967,12800000.0
2009-09-17 04:10:00,64.973,64.983,64.968,64.983,16000000.0
2009-09-17 04:11:00,64.983,64.983,64.968,64.968,8000000.0
2009-09-17 04:12:00,64.938,64.958,64.933,64.951,14400000.0
2009-09-17 04:13:00,64.969,64.983,64.965,64.971,11200000.0
2009-09-17 04:14:00,64.976,64.992,64.976,64.989,9600000.0
2009-09-17 04:15:00,64.989,65.0,64.989,64.996,11200000.0
2009-09-17 04:16:00,65.007,65.007,64.996,65.007,14400000.0
2009-09-17 04:17:00,65.016,65.034,65.015,65.034,9600000.0
2009-09-17 04:18:00,65.033,65.033,65.014,65.014,12800000.0
2009-09-17 04:19:00,65.009,65.014,64.992,65.007,35200000.0
2009-09-17 04:20:00,65.003,65.003,64.993,64.997,12800000.0
2009-09-17 04:21:00,64.999,65.002,64.97,64.977,11200000.0
2009-09-17 04:22:00,64.986,65.007,64.986,65.007,12800000.0
2009-09-17 04:23:00,64.983,64.983,64.969,64.978,9600000.0
2009-09-17 04:24:00,64.994,65.003,64.994,64.999,16000000.0
2009-09-17 04:25:00,65.018,65.021,65.009,65.009,11200000.0
2009-09-17 04:26:00,64.998,65.008,64.998,65.008,12800000.0
2009-09-17 04:27:00,65.017,65.029,65.017,65.027,9600000.0
2009-09-17 04:28:00,65.029,65.055,65.029,65.055,12800000.0
2009-09-17 04:29:00,65.067,65.068,65.066,65.066,8000000.0
2009-09-17 04:30:00,65.036,65.046,65.029,65.029,12800000.0
2009-09-17 04:31:00,65.047,65.067,65.047,65.067,9600000.0
2009-09-17 04:32:00,65.049,65.066,65.047,65.062,11200000.0
2009-09-17 04:33:00,65.036,65.052,65.032,65.045,12800000.0
2009-09-17 04:34:00,65.072,65.08,65.072,65.073,17600000.0
2009-09-17 04:35:00,65.071,65.075,65.067,65.073,11200000.0
2009-09-17 04:36:00,65.037,65.037,65.024,65.032,11200000.0
2009-09-17 04:37:00,65.04,65.04,65.013,65.02,12800000.0
2009-09-17 04:38:00,65.047,65.051,65.035,65.039,16000000.0
2009-09-17 04:39:00,65.035,65.035,65.016,65.021,14400000.0
2009-09-17 04:40:00,65.023,65.028,65.013,65.027,12800000.0
2009-09-17 04:41:00,65.0,65.005,64.992,64.992,7400000.0
2009-09-17 04:42:00,64.991,65.015,64.991,64.992,12800000.0
2009-09-17 04:43:00,65.022,65.025,65.021,65.021,9600000.0
2009-09-17 04:44:00,64.988,65.011,64.988,65.006,12800000.0
2009-09-17 04:45:00,65.0,65.0,64.989,64.989,11200000.0
2009-09-17 04:46:00,64.988,64.991,64.983,64.983,12800000.0
2009-09-17 04:47:00,64.989,64.989,64.97,64.981,20800000.0
2009-09-17 04:48:00,64.982,64.99,64.977,64.99,11200000.0
2009-09-17 04:49:00,64.987,64.993,64.983,64.993,12800000.0
2009-09-17 04:50:00,64.988,64.996,64.987,64.989,17600000.0
2009-09-17 04:51:00,64.988,64.994,64.987,64.992,16000000.0
2009-09-17 04:52:00,64.992,64.992,64.985,64.992,12800000.0
2009-09-17 04:53:00,64.98,64.984,64.961,64.961,12800000.0
2009-09-17 04:54:00,64.975,64.975,64.953,64.962,33600000.0
2009-09-17 04:55:00,64.984,64.984,64.967,64.967,14400000.0
2009-09-17 04:56:00,64.958,64.958,64.944,64.946,16000000.0
2009-09-17 04:57:00,64.964,64.967,64.96,64.964,8000000.0
2009-09-17 04:58:00,64.963,64.967,64.96,64.967,8000000.0
2009-09-17 04:59:00,64.964,64.964,64.942,64.951,17600000.0
2009-09-17 05:00:00,64.939,64.945,64.937,64.945,8000000.0
2009-09-17 05:01:00,64.948,64.958,64.948,64.958,14400000.0
2009-09-17 05:02:00,64.956,64.964,64.953,64.964,12800000.0
2009-09-17 05:03:00,64.979,64.979,64.967,64.974,9600000.0
2009-09-17 05:04:00,64.939,64.962,64.937,64.937,12800000.0
2009-09-17 05:05:00,64.968,64.99,64.968,64.99,12800000.0
2009-09-17 05:06:00,64.971,64.979,64.969,64.975,12800000.0
2009-09-17 05:07:00,64.996,64.996,64.988,64.988,11200000.0
2009-09-17 05:08:00,64.998,65.003,64.992,64.998,14400000.0
2009-09-17 05:09:00,65.0,65.008,64.996,64.996,12800000.0
2009-09-17 05:10:00,65.001,65.013,65.001,65.013,13200000.0
2009-09-17 05:11:00,65.026,65.034,65.019,65.03,17600000.0
2009-09-17 05:12:00,65.02,65.02,65.015,65.015,11200000.0
2009-09-17 05:13:00,65.033,65.039,65.028,65.039,12800000.0
2009-09-17 05:14:00,65.036,65.05,65.036,65.046,16000000.0
2009-09-17 05:15:00,65.033,65.038,65.032,65.038,8000000.0
2009-09-17 05:16:00,65.041,65.051,65.038,65.04,16000000.0
2009-09-17 05:17:00,65.011,65.02,65.006,65.019,9600000.0
2009-09-17 05:18:00,65.033,65.033,65.025,65.027,8400000.0
2009-09-17 05:19:00,65.01,65.031,65.01,65.031,16400000.0
2009-09-17 05:20:00,65.012,65.015,64.999,65.01,11200000.0
2009-09-17 05:21:00,65.03,65.045,65.029,65.045,19200000.0
2009-09-17 05:22:00,65.046,65.047,65.033,65.033,25600000.0
2009-09-17 05:23:00,65.03,65.031,65.025,65.031,43200000.0
2009-09-17 05:24:00,64.988,65.015,64.988,65.012,32000000.0
2009-09-17 05:25:00,65.034,65.041,65.024,65.04,25600000.0
2009-09-17 05:26:00,65.039,65.053,65.039,65.045,33600000.0
2009-09-17 05:27:00,65.032,65.046,65.029,65.046,12800000.0
2009-09-17 05:28:00,65.038,65.039,65.035,65.035,11200000.0
2009-09-17 05:29:00,65.017,65.017,65.0,65.016,11200000.0
2009-09-17 05:30:00,64.991,65.023,64.991,65.023,16000000.0
2009-09-17 05:31:00,65.03,65.043,65.03,65.041,11200000.0
2009-09-17 05:32:00,65.032,65.032,65.018,65.024,12800000.0
2009-09-17 05:33:00,64.996,65.008,64.994,65.007,11200000.0
2009-09-17 05:34:00,65.025,65.029,65.022,65.029,16000000.0
2009-09-17 05:35:00,65.039,65.046,65.037,65.037,11200000.0
2009-09-17 05:36:00,65.041,65.054,65.038,65.054,9600000.0
2009-09-17 05:37:00,65.072,65.076,65.072,65.073,11600000.0
2009-09-17 05:38:00,65.061,65.063,65.055,65.063,11200000.0
2009-09-17 05:39:00,65.071,65.075,65.051,65.051,12800000.0
2009-09-17 05:40:00,65.047,65.047,65.024,65.03,12800000.0
2009-09-17 05:41:00,65.03,65.03,65.001,65.001,11200000.0
2009-09-17 05:42:00,64.985,64.993,64.97,64.993,19200000.0
2009-09-17 05:43:00,65.01,65.014,65.01,65.014,9600000.0
2009-09-17 05:44:00,64.972,64.989,64.97,64.986,14400000.0
2009-09-17 05:45:00,65.005,65.005,64.968,64.968,11200000.0
2009-09-17 05:46:00,64.963,64.963,64.945,64.945,16400000.0
2009-09-17 05:47:00,64.944,64.949,64.944,64.948,12800000.0
2009-09-17 05:48:00,64.955,64.955,64.938,64.941,9600000.0
2009-09-17 05:49:00,64.902,64.925,64.892,64.925,22400000.0
2009-09-17 05:50:00,64.95,64.95,64.924,64.924,12800000.0
2009-09-17 05:51:00,64.937,64.94,64.935,64.94,17600000.0
2009-09-17 05:52:00,64.905,64.923,64.905,64.916,16400000.0
2009-09-17 05:53:00,64.929,64.929,64.921,64.921,12200000.0
2009-09-17 05:54:00,64.923,64.929,64.923,64.929,11200000.0
2009-09-17 05:55:00,64.911,64.919,64.897,64.911,14400000.0
2009-09-17 05:56:00,64.918,64.933,64.918,64.931,18000000.0
2009-09-17 05:57:00,64.938,64.938,64.935,64.935,8000000.0
2009-09-17 05:58:00,64.941,64.941,64.934,64.934,20000000.0
2009-09-17 05:59:00,64.927,64.927,64.917,64.917,11200000.0
2009-09-17 06:00:00,64.93,64.937,64.927,64.935,35200000.0
2009-09-17 06:01:00,64.937,64.937,64.909,64.913,28800000.0
2009-09-17 06:02:00,64.937,64.939,64.923,64.923,11200000.0
2009-09-17 06:03:00,64.934,64.938,64.93,64.937,16000000.0
2009-09-17 06:04:00,64.935,64.936,64.916,64.93,12800000.0
2009-09-17 06:05:00,64.927,64.928,64.924,64.924,8000000.0
2009-09-17 06:06:00,64.926,64.93,64.92,64.922,24000000.0
2009-09-17 06:07:00,64.916,64.916,64.906,64.906,22400000.0
2009-09-17 06:08:00,64.899,64.905,64.896,64.898,17600000.0
2009-09-17 06:09:00,64.895,64.906,64.895,64.906,11200000.0
2009-09-17 06:10:00,64.883,64.899,64.883,64.899,12800000.0
2009-09-17 06:11:00,64.908,64.908,64.9,64.901,35200000.0
2009-09-17 06:12:00,64.904,64.904,64.892,64.894,11200000.0
2009-09-17 06:13:00,64.886,64.897,64.886,64.895,8000000.0
2009-09-17 06:14:00,64.888,64.888,64.875,64.875,17600000.0
2009-09-17 06:15:00,64.886,64.901,64.886,64.897,16000000.0
2009-09-17 06:16:00,64.885,64.896,64.885,64.888,12800000.0
2009-09-17 06:17:00,64.907,64.921,64.9,64.921,8000000.0
2009-09-17 06:18:00,64.932,64.938,64.923,64.923,12800000.0
2009-09-17 06:19:00,64.922,64.931,64.922,64.931,12800000.0
2009-09-17 06:20:00,64.934,64.945,64.929,64.929,11200000.0
2009-09-17 06:21:00,64.938,64.947,64.938,64.939,14400000.0
2009-09-17 06:22:00,64.939,64.939,64.919,64.93,16000000.0
2009-09-17 06:23:00,64.933,64.944,64.933,64.938,11200000.0
2009-09-17 06:24:00,64.939,64.952,64.939,64.952,14400000.0
2009-09-17 06:25:00,64.955,64.964,64.955,64.964,12800000.0
2009-09-17 06:26:00,64.936,64.955,64.936,64.955,8000000.0
2009-09-17 06:27:00,64.968,64.969,64.96,64.96,12800000.0
2009-09-17 06:28:00,64.953,64.962,64.953,64.955,16000000.0
2009-09-17 06:29:00,64.95,64.954,64.949,64.951,8000000.0
2009-09-17 06:30:00,64.948,64.973,64.944,64.973,27200000.0
2009-09-17 06:31:00,64.975,64.976,64.968,64.968,30400000.0
2009-09-17 06:32:00,64.972,64.982,64.97,64.982,22400000.0
2009-09-17 06:33:00,64.99,64.99,64.977,64.978,24000000.0
2009-09-17 06:34:00,64.942,64.964,64.942,64.961,17600000.0
2009-09-17 06:35:00,64.977,64.981,64.975,64.975,11200000.0
2009-09-17 06:36:00,64.965,64.988,64.954,64.988,16000000.0
2009-09-17 06:37:00,64.984,64.984,64.976,64.979,12800000.0
2009-09-17 06:38:00,64.98,64.98,64.97,64.97,8000000.0
2009-09-17 06:39:00,64.967,64.977,64.962,64.962,16000000.0
2009-09-17 06:40:00,64.956,64.977,64.956,64.977,12800000.0
2009-09-17 06:41:00,64.983,64.988,64.981,64.988,22400000.0
2009-09-17 06:42:00,64.989,64.994,64.989,64.989,17600000.0
2009-09-17 06:43:00,64.987,64.993,64.986,64.993,19200000.0
2009-09-17 06:44:00,64.994,64.994,64.986,64.991,32000000.0
2009-09-17 06:45:00,64.991,64.991,64.984,64.984,26000000.0
2009-09-17 06:46:00,64.964,64.967,64.958,64.967,12800000.0
2009-09-17 06:47:00,64.985,64.985,64.981,64.983,9600000.0
2009-09-17 06:48:00,64.985,64.985,64.976,64.977,17600000.0
2009-09-17 06:49:00,64.979,64.999,64.979,64.999,12800000.0
2009-09-17 06:50:00,64.996,65.003,64.996,65.0,22400000.0
2009-09-17 06:51:00,65.0,65.001,64.991,64.997,16000000.0
2009-09-17 06:52:00,64.993,64.999,64.985,64.997,14400000.0
2009-09-17 06:53:00,64.998,64.998,64.985,64.985,11200000.0
2009-09-17 06:54:00,64.994,65.008,64.994,64.999,14400000.0
2009-09-17 06:55:00,64.992,65.001,64.992,64.995,8000000.0
2009-09-17 06:56:00,64.961,64.986,64.961,64.972,16000000.0
2009-09-17 06:57:00,64.988,64.989,64.983,64.989,9600000.0
2009-09-17 06:58:00,64.996,65.0,64.989,64.989,17600000.0
2009-09-17 06:59:00,65.002,65.004,64.994,64.994,17600000.0
2009-09-17 07:00:00,64.988,64.992,64.985,64.991,17600000.0
2009-09-17 07:01:00,64.997,65.019,64.997,65.019,16400000.0
2009-09-17 07:02:00,65.023,65.028,65.023,65.027,22400000.0
2009-09-17 07:03:00,65.029,65.031,65.022,65.026,12800000.0
2009-09-17 07:04:00,64.996,65.005,64.996,65.001,16000000.0
2009-09-17 07:05:00,65.026,65.03,65.024,65.03,11200000.0
2009-09-17 07:06:00,65.033,65.042,65.033,65.042,11200000.0
2009-09-17 07:07:00,65.049,65.057,65.041,65.041,12800000.0
2009-09-17 07:08:00,65.055,65.056,65.043,65.043,28800000.0
2009-09-17 07:09:00,65.046,65.051,65.046,65.048,16000000.0
2009-09-17 07:10:00,65.057,65.062,65.055,65.055,19200000.0
2009-09-17 07:11:00,65.057,65.074,65.057,65.074,18000000.0
2009-09-17 07:12:00,65.072,65.077,65.064,65.069,12800000.0
2009-09-17 07:13:00,65.07,65.07,65.06,65.062,9600000.0
2009-09-17 07:14:00,65.054,65.064,65.052,65.064,12800000.0
2009-09-17 07:15:00,65.042,65.043,65.034,65.035,11200000.0
2009-09-17 07:16:00,65.038,65.038,65.022,65.032,11200000.0
2009-09-17 07:17:00,65.023,65.034,65.023,65.03,11200000.0
2009-09-17 07:18:00,65.055,65.06,65.053,65.057,11200000.0
2009-09-17 07:19:00,65.059,65.059,65.05,65.051,8000000.0
2009-09-17 07:20:00,65.041,65.041,65.024,65.024,14400000.0
2009-09-17 07:21:00,65.035,65.035,65.016,65.023,9600000.0
2009-09-17 07:22:00,65.051,65.064,65.051,65.064,12800000.0
2009-09-17 07:23:00,65.067,65.071,65.056,65.058,16000000.0
2009-09-17 07:24:00,65.054,65.064,65.054,65.063,14400000.0
2009-09-17 07:25:00,65.063,65.076,65.063,65.076,8000000.0
2009-09-17 07:26:00,65.077,65.077,65.061,65.073,16000000.0
2009-09-17 07:27:00,65.081,65.081,65.066,65.066,9600000.0
2009-09-17 07:28:00,65.067,65.067,65.061,65.065,12800000.0
2009-09-17 07:29:00,65.062,65.064,65.044,65.044,27200000.0
2009-09-17 07:30:00,65.015,65.038,65.015,65.029,16000000.0
2009-09-17 07:31:00,65.047,65.058,65.045,65.058,17600000.0
2009-09-17 07:32:00,65.067,65.069,65.054,65.064,14400000.0
2009-09-17 07:33:00,65.069,65.083,65.069,65.078,16000000.0
2009-09-17 07:34:00,65.076,65.08,65.07,65.075,14400000.0
2009-09-17 07:35:00,65.06,65.069,65.06,65.063,12800000.0
2009-09-17 07:36:00,65.07,65.078,65.07,65.07,9600000.0
2009-09-17 07:37:00,65.069,65.069,65.058,65.058,9600000.0
2009-09-17 07:38:00,65.046,65.046,65.028,65.045,8000000.0
2009-09-17 07:39:00,65.056,65.068,65.056,65.068,19200000.0
2009-09-17 07:40:00,65.058,65.071,65.057,65.057,12800000.0
2009-09-17 07:41:00,65.053,65.068,65.053,65.068,32000000.0
2009-09-17 07:42:00,65.066,65.076,65.06,65.076,34000000.0
2009-09-17 07:43:00,65.084,65.084,65.075,65.076,28800000.0
2009-09-17 07:44:00,65.073,65.077,65.07,65.07,11200000.0
2009-09-17 07:45:00,65.08,65.104,65.08,65.104,12800000.0
2009-09-17 07:46:00,65.122,65.14,65.121,65.137,27200000.0
2009-09-17 07:47:00,65.13,65.131,65.108,65.108,25600000.0
2009-09-17 07:48:00,65.084,65.085,65.074,65.085,28800000.0
2009-09-17 07:49:00,65.094,65.111,65.094,65.111,19200000.0
2009-09-17 07:50:00,65.131,65.138,65.128,65.138,65600000.0
2009-09-17 07:51:00,65.132,65.136,65.117,65.117,38400000.0
2009-09-17 07:52:00,65.113,65.133,65.113,65.113,12800000.0
2009-09-17 07:53:00,65.115,65.119,65.111,65.119,16000000.0
2009-09-17 07:54:00,65.143,65.143,65.12,65.121,19200000.0
2009-09-17 07:55:00,65.121,65.125,65.113,65.116,30800000.0
2009-09-17 07:56:00,65.141,65.145,65.132,65.145,28800000.0
2009-09-17 07:57:00,65.143,65.15,65.14,65.15,17600000.0
2009-09-17 07:58:00,65.124,65.129,65.11,65.11,11200000.0
2009-09-17 07:59:00,65.142,65.144,65.133,65.142,17600000.0
2009-09-17 08:00:00,65.154,65.192,65.154,65.177,21200000.0
2009-09-17 08:01:00,65.186,65.186,65.142,65.142,11200000.0
2009-09-17 08:02:00,65.133,65.133,65.11,65.11,16000000.0
2009-09-17 08:03:00,65.075,65.084,65.071,65.084,11200000.0
2009-09-17 08:04:00,65.099,65.099,65.082,65.098,36800000.0
2009-09-17 08:05:00,65.1,65.1,65.092,65.096,11200000.0
2009-09-17 08:06:00,65.098,65.102,65.094,65.102,12800000.0
2009-09-17 08:07:00,65.102,65.127,65.102,65.127,12800000.0
2009-09-17 08:08:00,65.121,65.121,65.116,65.116,16000000.0
2009-09-17 08:09:00,65.109,65.115,65.109,65.113,19600000.0
2009-09-17 08:10:00,65.12,65.12,65.111,65.112,30800000.0
2009-09-17 08:11:00,65.113,65.13,65.113,65.13,22400000.0
2009-09-17 08:12:00,65.131,65.131,65.124,65.124,22400000.0
2009-09-17 08:13:00,65.129,65.13,65.122,65.122,14400000.0
2009-09-17 08:14:00,65.119,65.128,65.113,65.113,12200000.0
2009-09-17 08:15:00,65.128,65.133,65.125,65.128,40000000.0
2009-09-17 08:16:00,65.131,65.14,65.131,65.14,19200000.0
2009-09-17 08:17:00,65.143,65.149,65.137,65.137,11200000.0
2009-09-17 08:18:00,65.138,65.138,65.128,65.129,11200000.0
2009-09-17 08:19:00,65.131,65.132,65.12,65.121,22400000.0
2009-09-17 08:20:00,65.101,65.101,65.073,65.085,11200000.0
2009-09-17 08:21:00,65.086,65.086,65.069,65.084,22400000.0
2009-09-17 08:22:00,65.078,65.095,65.078,65.084,30400000.0
2009-09-17 08:23:00,65.054,65.054,65.012,65.026,24000000.0
2009-09-17 08:24:00,65.018,65.018,65.003,65.006,25600000.0
2009-09-17 08:25:00,65.004,65.011,64.997,65.007,52800000.0
2009-09-17 08:26:00,65.008,65.018,65.006,65.018,32000000.0
2009-09-17 08:27:00,65.009,65.016,64.989,64.989,40400000.0
2009-09-17 08:28:00,64.963,64.97,64.961,64.961,20800000.0
2009-09-17 08:29:00,64.963,64.98,64.961,64.98,48000000.0
2009-09-17 08:30:00,64.995,65.01,64.995,65.009,33600000.0
2009-09-17 08:31:00,65.017,65.026,65.017,65.018,36800000.0
2009-09-17 08:32:00,65.009,65.024,65.004,65.006,27200000.0
2009-09-17 08:33:00,65.021,65.03,65.021,65.024,41600000.0
2009-09-17 08:34:00,65.01,65.01,64.982,64.982,49600000.0
2009-09-17 08:35:00,64.977,64.977,64.964,64.97,48000000.0
2009-09-17 08:36:00,64.984,65.002,64.984,65.002,12800000.0
2009-09-17 08:37:00,64.993,64.993,64.972,64.982,14400000.0
2009-09-17 08:38:00,64.987,64.987,64.973,64.976,17600000.0
2009-09-17 08:39:00,64.965,64.965,64.943,64.956,14400000.0
2009-09-17 08:40:00,64.965,64.97,64.958,64.963,26000000.0
2009-09-17 08:41:00,64.965,64.986,64.965,64.985,32000000.0
2009-09-17 08:42:00,64.984,64.992,64.982,64.992,12800000.0
2009-09-17 08:43:00,64.999,65.006,64.996,65.003,35200000.0
2009-09-17 08:44:00,65.007,65.026,65.007,65.024,25600000.0
2009-09-17 08:45:00,65.041,65.042,65.029,65.029,36800000.0
2009-09-17 08:46:00,65.043,65.059,65.043,65.059,30800000.0
2009-09-17 08:47:00,65.067,65.067,65.044,65.044,24000000.0
2009-09-17 08:48:00,65.036,65.04,65.025,65.039,30400000.0
2009-09-17 08:49:00,65.047,65.053,65.043,65.043,20800000.0
2009-09-17 08:50:00,65.04,65.054,65.038,65.041,46800000.0
2009-09-17 08:51:00,65.047,65.061,65.047,65.053,22400000.0
2009-09-17 08:52:00,65.054,65.056,65.049,65.049,35200000.0
2009-09-17 08:53:00,65.058,65.072,65.058,65.063,56000000.0
2009-09-17 08:54:00,65.052,65.052,65.048,65.048,22400000.0
2009-09-17 08:55:00,65.02,65.037,65.018,65.018,40000000.0
2009-09-17 08:56:00,65.039,65.039,65.019,65.019,14400000.0
2009-09-17 08:57:00,65.012,65.021,65.012,65.018,43200000.0
2009-09-17 08:58:00,65.008,65.016,64.996,64.996,19200000.0
2009-09-17 08:59:00,65.003,65.005,64.989,64.989,9600000.0
2009-09-17 09:00:00,64.98,64.98,64.949,64.949,32000000.0
2009-09-17 09:01:00,64.945,64.958,64.944,64.947,32000000.0
2009-09-17 09:02:00,64.947,64.949,64.941,64.947,19200000.0
2009-09-17 09:03:00,64.96,64.981,64.96,64.981,16000000.0
2009-09-17 09:04:00,64.99,64.992,64.981,64.983,22400000.0
2009-09-17 09:05:00,64.986,64.997,64.985,64.985,19200000.0
2009-09-17 09:06:00,65.009,65.009,64.989,65.0,30400000.0
2009-09-17 09:07:00,64.996,65.006,64.996,65.002,19200000.0
2009-09-17 09:08:00,65.004,65.011,65.001,65.011,35200000.0
2009-09-17 09:09:00,65.01,65.012,65.005,65.007,46800000.0
2009-09-17 09:10:00,65.001,65.001,64.981,64.981,24000000.0
2009-09-17 09:11:00,64.973,64.973,64.955,64.955,28800000.0
2009-09-17 09:12:00,64.95,64.964,64.947,64.947,55200000.0
2009-09-17 09:13:00,64.929,64.93,64.921,64.929,78400000.0
2009-09-17 09:14:00,64.943,64.946,64.936,64.936,53200000.0
2009-09-17 09:15:00,64.949,64.963,64.946,64.963,30400000.0
2009-09-17 09:16:00,64.955,64.955,64.94,64.943,50000000.0
2009-09-17 09:17:00,64.943,64.95,64.939,64.95,78400000.0
2009-09-17 09:18:00,64.928,64.939,64.925,64.936,72400000.0
2009-09-17 09:19:00,64.933,64.948,64.933,64.947,65600000.0
2009-09-17 09:20:00,64.93,64.93,64.914,64.914,77000000.0
2009-09-17 09:21:00,64.91,64.928,64.91,64.928,49600000.0
2009-09-17 09:22:00,64.898,64.898,64.875,64.898,37200000.0
2009-09-17 09:23:00,64.909,64.912,64.902,64.905,68800000.0
2009-09-17 09:24:00,64.9,64.909,64.898,64.899,43200000.0
2009-09-17 09:25:00,64.894,64.901,64.89,64.892,19200000.0
2009-09-17 09:26:00,64.905,64.905,64.891,64.891,32000000.0
2009-09-17 09:27:00,64.878,64.878,64.834,64.834,70400000.0
2009-09-17 09:28:00,64.806,64.806,64.777,64.778,73600000.0
2009-09-17 09:29:00,64.753,64.753,64.695,64.695,36800000.0
2009-09-17 09:30:00,64.666,64.666,64.635,64.647,25600000.0
2009-09-17 09:31:00,64.658,64.685,64.658,64.683,12800000.0
2009-09-17 09:32:00,64.686,64.709,64.686,64.709,33600000.0
2009-09-17 09:33:00,64.691,64.691,64.666,64.666,30400000.0
2009-09-17 09:34:00,64.658,64.69,64.653,64.69,33600000.0
2009-09-17 09:35:00,64.684,64.709,64.684,64.709,52800000.0
2009-09-17 09:36:00,64.708,64.723,64.701,64.723,46400000.0
2009-09-17 09:37:00,64.706,64.725,64.705,64.725,33600000.0
2009-09-17 09:38:00,64.722,64.722,64.712,64.714,32000000.0
2009-09-17 09:39:00,64.712,64.713,64.702,64.705,43200000.0
2009-09-17 09:40:00,64.723,64.727,64.72,64.727,46800000.0
2009-09-17 09:41:00,64.731,64.738,64.73,64.73,29800000.0
2009-09-17 09:42:00,64.729,64.74,64.729,64.737,43200000.0
2009-09-17 09:43:00,64.742,64.743,64.727,64.729,56400000.0
2009-09-17 09:44:00,64.737,64.745,64.731,64.745,30400000.0
2009-09-17 09:45:00,64.742,64.742,64.723,64.723,19200000.0
2009-09-17 09:46:00,64.725,64.725,64.714,64.715,27200000.0
2009-09-17 09:47:00,64.697,64.697,64.674,64.676,11200000.0
2009-09-17 09:48:00,64.666,64.666,64.622,64.622,25600000.0
2009-09-17 09:49:00,64.616,64.638,64.616,64.638,35200000.0
2009-09-17 09:50:00,64.637,64.641,64.632,64.637,33600000.0
2009-09-17 09:51:00,64.618,64.618,64.598,64.598,85200000.0
2009-09-17 09:52:00,64.609,64.617,64.604,64.604,35200000.0
2009-09-17 09:53:00,64.589,64.599,64.586,64.587,30400000.0
2009-09-17 09:54:00,64.587,64.601,64.587,64.596,43200000.0
2009-09-17 09:55:00,64.594,64.606,64.594,64.606,33600000.0
2009-09-17 09:56:00,64.62,64.64,64.612,64.64,36800000.0
2009-09-17 09:57:00,64.646,64.663,64.646,64.663,24000000.0
2009-09-17 09:58:00,64.671,64.706,64.671,64.706,32000000.0
2009-09-17 09:59:00,64.69,64.69,64.68,64.681,51200000.0
2009-09-17 10:00:00,64.677,64.713,64.677,64.713,62800000.0
2009-09-17 10:01:00,64.734,64.737,64.726,64.727,57600000.0
2009-09-17 10:02:00,64.722,64.726,64.714,64.722,36800000.0
2009-09-17 10:03:00,64.717,64.717,64.708,64.712,45200000.0
2009-09-17 10:04:00,64.72,64.731,64.719,64.731,39400000.0
2009-09-17 10:05:00,64.735,64.745,64.732,64.745,38400000.0
2009-09-17 10:06:00,64.739,64.741,64.727,64.727,33600000.0
2009-09-17 10:07:00,64.728,64.729,64.719,64.723,43200000.0
2009-09-17 10:08:00,64.687,64.71,64.687,64.693,50000000.0
2009-09-17 10:09:00,64.717,64.717,64.699,64.699,52800000.0
2009-09-17 10:10:00,64.695,64.721,64.695,64.707,46800000.0
2009-09-17 10:11:00,64.696,64.696,64.687,64.692,57600000.0
2009-09-17 10:12:00,64.685,64.7,64.685,64.7,57600000.0
2009-09-17 10:13:00,64.705,64.709,64.698,64.703,41600000.0
2009-09-17 10:14:00,64.686,64.708,64.686,64.696,30400000.0
2009-09-17 10:15:00,64.697,64.698,64.689,64.693,30400000.0
2009-09-17 10:16:00,64.696,64.711,64.696,64.705,41600000.0
2009-09-17 10:17:00,64.7,64.701,64.691,64.7,45200000.0
2009-09-17 10:18:00,64.691,64.707,64.691,64.707,78400000.0
2009-09-17 10:19:00,64.705,64.722,64.705,64.714,75600000.0
2009-09-17 10:20:00,64.721,64.722,64.711,64.712,53800000.0
2009-09-17 10:21:00,64.696,64.698,64.665,64.683,35200000.0
2009-09-17 10:22:00,64.72,64.723,64.715,64.715,49600000.0
2009-09-17 10:23:00,64.707,64.716,64.706,64.716,33600000.0
2009-09-17 10:24:00,64.716,64.724,64.716,64.719,43600000.0
2009-09-17 10:25:00,64.718,64.72,64.708,64.711,64200000.0
2009-09-17 10:26:00,64.711,64.72,64.711,64.711,36800000.0
2009-09-17 10:27:00,64.673,64.681,64.657,64.677,52800000.0
2009-09-17 10:28:00,64.693,64.695,64.687,64.691,88400000.0
2009-09-17 10:29:00,64.685,64.693,64.678,64.678,46400000.0
2009-09-17 10:30:00,64.68,64.682,64.671,64.676,27200000.0
2009-09-17 10:31:00,64.66,64.665,64.648,64.665,32000000.0
2009-09-17 10:32:00,64.69,64.717,64.683,64.717,46800000.0
2009-09-17 10:33:00,64.72,64.721,64.703,64.709,35200000.0
2009-09-17 10:34:00,64.712,64.716,64.703,64.715,17600000.0
2009-09-17 10:35:00,64.726,64.735,64.719,64.735,19200000.0
2009-09-17 10:36:00,64.742,64.763,64.741,64.763,16000000.0
2009-09-17 10:37:00,64.764,64.766,64.757,64.766,19200000.0
2009-09-17 10:38:00,64.76,64.76,64.743,64.743,28800000.0
2009-09-17 10:39:00,64.735,64.742,64.732,64.742,8000000.0
2009-09-17 10:40:00,64.743,64.744,64.733,64.733,24000000.0
2009-09-17 10:41:00,64.739,64.75,64.736,64.74,57600000.0
2009-09-17 10:42:00,64.747,64.754,64.741,64.754,38400000.0
2009-09-17 10:43:00,64.754,64.766,64.748,64.766,25600000.0
2009-09-17 10:44:00,64.782,64.79,64.778,64.786,19200000.0
2009-09-17 10:45:00,64.784,64.789,64.769,64.769,22400000.0
2009-09-17 10:46:00,64.76,64.76,64.75,64.751,28800000.0
2009-09-17 10:47:00,64.77,64.776,64.766,64.775,25600000.0
2009-09-17 10:48:00,64.778,64.778,64.742,64.742,38400000.0
2009-09-17 10:49:00,64.745,64.745,64.733,64.734,25600000.0
2009-09-17 10:50:00,64.712,64.723,64.711,64.715,59200000.0
2009-09-17 10:51:00,64.713,64.715,64.705,64.708,68800000.0
2009-09-17 10:52:00,64.703,64.703,64.697,64.702,35200000.0
2009-09-17 10:53:00,64.709,64.716,64.708,64.715,59600000.0
2009-09-17 10:54:00,64.726,64.739,64.726,64.735,54400000.0
2009-09-17 10:55:00,64.729,64.732,64.716,64.732,41600000.0
2009-09-17 10:56:00,64.73,64.751,64.73,64.74,45200000.0
2009-09-17 10:57:00,64.744,64.756,64.744,64.756,33600000.0
2009-09-17 10:58:00,64.737,64.737,64.719,64.719,40400000.0
2009-09-17 10:59:00,64.724,64.726,64.719,64.719,49600000.0
2009-09-17 11:00:00,64.727,64.734,64.719,64.719,51200000.0
2009-09-17 11:01:00,64.708,64.722,64.708,64.711,52800000.0
2009-09-17 11:02:00,64.72,64.723,64.717,64.723,19200000.0
2009-09-17 11:03:00,64.707,64.71,64.687,64.687,36800000.0
2009-09-17 11:04:00,64.681,64.684,64.677,64.684,27600000.0
2009-09-17 11:05:00,64.685,64.685,64.673,64.676,11200000.0
2009-09-17 11:06:00,64.681,64.699,64.681,64.694,30400000.0
2009-09-17 11:07:00,64.676,64.685,64.664,64.67,46400000.0
2009-09-17 11:08:00,64.694,64.694,64.685,64.685,32000000.0
2009-09-17 11:09:00,64.685,64.696,64.683,64.683,75200000.0
2009-09-17 11:10:00,64.654,64.661,64.65,64.653,36800000.0
2009-09-17 11:11:00,64.657,64.669,64.656,64.669,52800000.0
2009-09-17 11:12:00,64.669,64.669,64.653,64.656,70800000.0
2009-09-17 11:13:00,64.662,64.667,64.655,64.659,66600000.0
2009-09-17 11:14:00,64.628,64.643,64.617,64.635,57600000.0
2009-09-17 11:15:00,64.648,64.655,64.644,64.648,35600000.0
2009-09-17 11:16:00,64.651,64.651,64.638,64.649,17600000.0
2009-09-17 11:17:00,64.648,64.658,64.648,64.652,54400000.0
2009-09-17 11:18:00,64.641,64.649,64.635,64.639,74000000.0
2009-09-17 11:19:00,64.645,64.654,64.638,64.65,56000000.0
2009-09-17 11:20:00,64.614,64.636,64.606,64.63,35200000.0
2009-09-17 11:21:00,64.65,64.65,64.638,64.646,40000000.0
2009-09-17 11:22:00,64.648,64.653,64.64,64.646,42000000.0
2009-09-17 11:23:00,64.644,64.646,64.634,64.634,51200000.0
2009-09-17 11:24:00,64.598,64.616,64.598,64.61,52800000.0
2009-09-17 11:25:00,64.614,64.614,64.593,64.593,35200000.0
2009-09-17 11:26:00,64.602,64.617,64.591,64.608,27200000.0
2009-09-17 11:27:00,64.628,64.628,64.613,64.624,25600000.0
2009-09-17 11:28:00,64.591,64.605,64.578,64.598,41600000.0
2009-09-17 11:29:00,64.622,64.631,64.615,64.63,43200000.0
2009-09-17 11:30:00,64.641,64.643,64.63,64.63,10600000.0
2009-09-17 11:31:00,64.628,64.633,64.62,64.633,27200000.0
2009-09-17 11:32:00,64.638,64.645,64.635,64.635,35200000.0
2009-09-17 11:33:00,64.628,64.628,64.622,64.623,17600000.0
2009-09-17 11:34:00,64.62,64.622,64.613,64.621,33600000.0
2009-09-17 11:35:00,64.614,64.618,64.607,64.607,22400000.0
2009-09-17 11:36:00,64.602,64.61,64.598,64.604,43200000.0
2009-09-17 11:37:00,64.6,64.606,64.598,64.598,41600000.0
2009-09-17 11:38:00,64.557,64.573,64.557,64.564,27200000.0
2009-09-17 11:39:00,64.595,64.598,64.588,64.593,46400000.0
2009-09-17 11:40:00,64.567,64.585,64.563,64.578,22400000.0
2009-09-17 11:41:00,64.587,64.587,64.57,64.586,38800000.0
2009-09-17 11:42:00,64.611,64.611,64.605,64.605,37800000.0
2009-09-17 11:43:00,64.604,64.604,64.593,64.598,67600000.0
2009-09-17 11:44:00,64.593,64.593,64.581,64.581,59200000.0
2009-09-17 11:45:00,64.58,64.58,64.574,64.575,50000000.0
2009-09-17 11:46:00,64.574,64.578,64.571,64.572,60800000.0
2009-09-17 11:47:00,64.568,64.571,64.557,64.57,56000000.0
2009-09-17 11:48:00,64.564,64.57,64.561,64.57,56000000.0
2009-09-17 11:49:00,64.583,64.611,64.583,64.611,41600000.0
2009-09-17 11:50:00,64.636,64.648,64.635,64.641,44800000.0
2009-09-17 11:51:00,64.638,64.638,64.623,64.625,44800000.0
2009-09-17 11:52:00,64.621,64.623,64.608,64.622,32000000.0
2009-09-17 11:53:00,64.632,64.638,64.626,64.626,35200000.0
2009-09-17 11:54:00,64.628,64.638,64.62,64.637,48000000.0
2009-09-17 11:55:00,64.642,64.642,64.629,64.641,44800000.0
2009-09-17 11:56:00,64.655,64.667,64.654,64.655,64400000.0
2009-09-17 11:57:00,64.644,64.657,64.641,64.657,21800000.0
2009-09-17 11:58:00,64.663,64.663,64.657,64.658,41600000.0
2009-09-17 11:59:00,64.652,64.655,64.644,64.644,50600000.0
2009-09-17 12:00:00,64.604,64.623,64.604,64.619,36800000.0
2009-09-17 12:01:00,64.638,64.642,64.632,64.641,20000000.0
2009-09-17 12:02:00,64.632,64.644,64.632,64.644,32000000.0
2009-09-17 12:03:00,64.652,64.659,64.65,64.657,51200000.0
2009-09-17 12:04:00,64.656,64.658,64.652,64.655,24000000.0
2009-09-17 12:05:00,64.647,64.648,64.638,64.638,28800000.0
2009-09-17 12:06:00,64.638,64.65,64.638,64.65,24400000.0
2009-09-17 12:07:00,64.64,64.643,64.638,64.643,20800000.0
2009-09-17 12:08:00,64.64,64.64,64.612,64.615,43600000.0
2009-09-17 12:09:00,64.621,64.624,64.616,64.618,26000000.0
2009-09-17 12:10:00,64.611,64.611,64.598,64.603,11200000.0
2009-09-17 12:11:00,64.6,64.6,64.572,64.572,27200000.0
2009-09-17 12:12:00,64.552,64.603,64.552,64.603,30800000.0
2009-09-17 12:13:00,64.611,64.611,64.597,64.605,14400000.0
2009-09-17 12:14:00,64.617,64.652,64.617,64.652,41600000.0
2009-09-17 12:15:00,64.653,64.657,64.645,64.647,27200000.0
2009-09-17 12:16:00,64.64,64.641,64.631,64.637,27200000.0
2009-09-17 12:17:00,64.629,64.634,64.626,64.628,43200000.0
2009-09-17 12:18:00,64.627,64.63,64.619,64.627,25600000.0
2009-09-17 12:19:00,64.626,64.633,64.62,64.633,35200000.0
2009-09-17 12:20:00,64.637,64.637,64.628,64.635,36800000.0
2009-09-17 12:21:00,64.635,64.642,64.632,64.641,59600000.0
2009-09-17 12:22:00,64.651,64.658,64.651,64.655,30400000.0
2009-09-17 12:23:00,64.663,64.675,64.663,64.673,32000000.0
2009-09-17 12:24:00,64.671,64.686,64.671,64.686,33600000.0
2009-09-17 12:25:00,64.685,64.694,64.679,64.679,22400000.0
2009-09-17 12:26:00,64.683,64.683,64.676,64.679,30800000.0
2009-09-17 12:27:00,64.682,64.689,64.676,64.676,30400000.0
2009-09-17 12:28:00,64.662,64.662,64.653,64.658,60800000.0
2009-09-17 12:29:00,64.657,64.663,64.567,64.572,115600000.0
2009-09-17 12:30:00,64.558,64.649,64.551,64.642,46400000.0
2009-09-17 12:31:00,64.636,64.644,64.631,64.644,70400000.0
2009-09-17 12:32:00,64.654,64.658,64.649,64.649,28800000.0
2009-09-17 12:33:00,64.648,64.658,64.645,64.658,40000000.0
2009-09-17 12:34:00,64.655,64.661,64.653,64.658,27200000.0
2009-09-17 12:35:00,64.666,64.717,64.666,64.717,25600000.0
2009-09-17 12:36:00,64.717,64.717,64.689,64.689,48000000.0
2009-09-17 12:37:00,64.671,64.672,64.669,64.672,8000000.0
2009-09-17 12:38:00,64.641,64.659,64.641,64.656,9600000.0
2009-09-17 12:39:00,64.675,64.676,64.669,64.674,24000000.0
2009-09-17 12:40:00,64.675,64.681,64.675,64.677,16000000.0
2009-09-17 12:41:00,64.675,64.689,64.675,64.689,22400000.0
2009-09-17 12:42:00,64.696,64.701,64.692,64.696,22400000.0
2009-09-17 12:43:00,64.703,64.725,64.703,64.72,36800000.0
2009-09-17 12:44:00,64.747,64.752,64.743,64.743,22400000.0
2009-09-17 12:45:00,64.734,64.749,64.734,64.742,35200000.0
2009-09-17 12:46:00,64.752,64.758,64.751,64.756,45200000.0
2009-09-17 12:47:00,64.749,64.749,64.729,64.729,30400000.0
2009-09-17 12:48:00,64.726,64.736,64.726,64.736,32400000.0
2009-09-17 12:49:00,64.737,64.746,64.737,64.737,40000000.0
2009-09-17 12:50:00,64.738,64.741,64.73,64.734,29200000.0
2009-09-17 12:51:00,64.736,64.741,64.732,64.74,22400000.0
2009-09-17 12:52:00,64.687,64.711,64.687,64.71,25600000.0
2009-09-17 12:53:00,64.728,64.733,64.72,64.733,17600000.0
2009-09-17 12:54:00,64.725,64.731,64.716,64.718,25600000.0
2009-09-17 12:55:00,64.74,64.743,64.733,64.742,24000000.0
2009-09-17 12:56:00,64.742,64.752,64.741,64.741,12800000.0
2009-09-17 12:57:00,64.735,64.735,64.722,64.727,27200000.0
2009-09-17 12:58:00,64.723,64.723,64.717,64.72,19600000.0
2009-09-17 12:59:00,64.715,64.731,64.714,64.731,14800000.0
2009-09-17 13:00:00,64.747,64.76,64.747,64.755,12800000.0
2009-09-17 13:01:00,64.763,64.774,64.76,64.769,17000000.0
2009-09-17 13:02:00,64.767,64.795,64.767,64.795,9600000.0
2009-09-17 13:03:00,64.813,64.841,64.813,64.84,8000000.0
2009-09-17 13:04:00,64.824,64.826,64.805,64.805,16000000.0
2009-09-17 13:05:00,64.806,64.814,64.803,64.803,12800000.0
2009-09-17 13:06:00,64.796,64.805,64.796,64.805,17600000.0
2009-09-17 13:07:00,64.809,64.81,64.792,64.792,12800000.0
2009-09-17 13:08:00,64.777,64.78,64.765,64.774,32000000.0
2009-09-17 13:09:00,64.77,64.77,64.76,64.76,28800000.0
2009-09-17 13:10:00,64.748,64.763,64.748,64.763,32000000.0
2009-09-17 13:11:00,64.765,64.765,64.758,64.758,18600000.0
2009-09-17 13:12:00,64.761,64.769,64.753,64.756,16000000.0
2009-09-17 13:13:00,64.762,64.762,64.75,64.75,11200000.0
2009-09-17 13:14:00,64.771,64.789,64.771,64.789,8000000.0
2009-09-17 13:15:00,64.778,64.782,64.777,64.782,16000000.0
2009-09-17 13:16:00,64.782,64.84,64.782,64.828,25600000.0
2009-09-17 13:17:00,64.824,64.884,64.824,64.884,17600000.0
2009-09-17 13:18:00,64.85,64.851,64.837,64.842,56000000.0
2009-09-17 13:19:00,64.839,64.839,64.829,64.831,32000000.0
2009-09-17 13:20:00,64.832,64.834,64.823,64.828,38400000.0
2009-09-17 13:21:00,64.833,64.841,64.83,64.832,56000000.0
2009-09-17 13:22:00,64.837,64.852,64.837,64.851,35200000.0
2009-09-17 13:23:00,64.879,64.886,64.877,64.886,14400000.0
2009-09-17 13:24:00,64.894,64.894,64.884,64.889,14400000.0
2009-09-17 13:25:00,64.886,64.89,64.878,64.89,33600000.0
2009-09-17 13:26:00,64.885,64.909,64.885,64.904,24000000.0
2009-09-17 13:27:00,64.883,64.928,64.883,64.928,40000000.0
2009-09-17 13:28:00,64.933,64.935,64.924,64.929,20800000.0
2009-09-17 13:29:00,64.939,64.958,64.939,64.947,22400000.0
2009-09-17 13:30:00,64.945,64.945,64.926,64.93,36800000.0
2009-09-17 13:31:00,64.927,64.953,64.927,64.946,37200000.0
2009-09-17 13:32:00,64.939,64.939,64.923,64.923,17600000.0
2009-09-17 13:33:00,64.931,64.966,64.931,64.966,12800000.0
2009-09-17 13:34:00,64.972,64.977,64.964,64.97,54800000.0
2009-09-17 13:35:00,64.969,64.97,64.965,64.968,12800000.0
2009-09-17 13:36:00,64.972,64.972,64.956,64.958,48400000.0
2009-09-17 13:37:00,64.967,64.979,64.966,64.966,24000000.0
2009-09-17 13:38:00,64.954,64.954,64.946,64.946,28800000.0
2009-09-17 13:39:00,64.942,64.953,64.942,64.947,25600000.0
2009-09-17 13:40:00,64.945,64.95,64.945,64.947,9600000.0
2009-09-17 13:41:00,64.948,64.956,64.948,64.956,16000000.0
2009-09-17 13:42:00,64.951,64.951,64.945,64.946,22400000.0
2009-09-17 13:43:00,64.933,64.934,64.924,64.924,25600000.0
2009-09-17 13:44:00,64.922,64.946,64.922,64.94,28800000.0
2009-09-17 13:45:00,64.948,64.948,64.936,64.94,12800000.0
2009-09-17 13:46:00,64.942,64.946,64.937,64.941,19200000.0
2009-09-17 13:47:00,64.936,64.943,64.936,64.939,26600000.0
2009-09-17 13:48:00,64.944,64.949,64.94,64.94,22400000.0
2009-09-17 13:49:00,64.93,64.932,64.922,64.926,33600000.0
2009-09-17 13:50:00,64.933,64.933,64.92,64.927,33000000.0
2009-09-17 13:51:00,64.918,64.921,64.912,64.921,30400000.0
2009-09-17 13:52:00,64.917,64.917,64.903,64.908,40400000.0
2009-09-17 13:53:00,64.892,64.892,64.879,64.879,36800000.0
2009-09-17 13:54:00,64.852,64.852,64.802,64.802,24000000.0
2009-09-17 13:55:00,64.816,64.833,64.816,64.833,11200000.0
2009-09-17 13:56:00,64.844,64.869,64.844,64.866,14400000.0
2009-09-17 13:57:00,64.857,64.857,64.847,64.852,14400000.0
2009-09-17 13:58:00,64.852,64.854,64.847,64.851,32000000.0
2009-09-17 13:59:00,64.839,64.847,64.832,64.832,48000000.0
2009-09-17 14:00:00,64.837,64.844,64.833,64.842,32400000.0
2009-09-17 14:01:00,64.852,64.855,64.849,64.853,14400000.0
2009-09-17 14:02:00,64.86,64.875,64.86,64.861,29200000.0
2009-09-17 14:03:00,64.846,64.846,64.802,64.802,13800000.0
2009-09-17 14:04:00,64.792,64.797,64.791,64.791,14800000.0
2009-09-17 14:05:00,64.782,64.789,64.78,64.78,26000000.0
2009-09-17 14:06:00,64.769,64.772,64.766,64.772,17600000.0
2009-09-17 14:07:00,64.782,64.782,64.768,64.774,38400000.0
2009-09-17 14:08:00,64.783,64.796,64.781,64.796,24400000.0
2009-09-17 14:09:00,64.789,64.815,64.787,64.81,11200000.0
2009-09-17 14:10:00,64.818,64.838,64.818,64.838,17600000.0
2009-09-17 14:11:00,64.854,64.857,64.844,64.852,13200000.0
2009-09-17 14:12:00,64.847,64.858,64.847,64.857,12800000.0
2009-09-17 14:13:00,64.863,64.875,64.863,64.872,24000000.0
2009-09-17 14:14:00,64.868,64.876,64.86,64.86,20800000.0
2009-09-17 14:15:00,64.875,64.899,64.875,64.899,33600000.0
2009-09-17 14:16:00,64.909,64.923,64.908,64.923,27200000.0
2009-09-17 14:17:00,64.925,64.944,64.925,64.944,11200000.0
2009-09-17 14:18:00,64.948,64.948,64.935,64.938,16000000.0
2009-09-17 14:19:00,64.931,64.931,64.922,64.926,40000000.0
2009-09-17 14:20:00,64.92,64.92,64.909,64.915,16000000.0
2009-09-17 14:21:00,64.914,64.921,64.908,64.913,34000000.0
2009-09-17 14:22:00,64.911,64.92,64.911,64.918,14400000.0
2009-09-17 14:23:00,64.926,64.936,64.925,64.925,18000000.0
2009-09-17 14:24:00,64.919,64.919,64.91,64.912,36800000.0
2009-09-17 14:25:00,64.898,64.909,64.887,64.887,12800000.0
2009-09-17 14:26:00,64.885,64.887,64.882,64.882,19200000.0
2009-09-17 14:27:00,64.88,64.881,64.871,64.881,11200000.0
2009-09-17 14:28:00,64.897,64.897,64.883,64.883,8000000.0
2009-09-17 14:29:00,64.881,64.893,64.881,64.884,12800000.0
2009-09-17 14:30:00,64.936,64.958,64.861,64.861,11200000.0
2009-09-17 14:31:00,64.952,64.983,64.879,64.972,16000000.0
2009-09-17 14:32:00,64.963,64.963,64.936,64.936,9600000.0
2009-09-17 14:33:00,64.953,64.966,64.953,64.957,9600000.0
2009-09-17 14:34:00,64.952,64.974,64.952,64.974,17600000.0
2009-09-17 14:35:00,64.97,64.97,64.952,64.952,11200000.0
2009-09-17 14:36:00,64.929,64.945,64.929,64.94,8400000.0
2009-09-17 14:37:00,64.919,64.919,64.879,64.879,12800000.0
2009-09-17 14:38:00,64.869,64.896,64.869,64.896,11200000.0
2009-09-17 14:39:00,64.886,64.886,64.857,64.857,17600000.0
2009-09-17 14:40:00,64.868,64.868,64.856,64.86,16000000.0
2009-09-17 14:41:00,64.864,64.864,64.841,64.847,11200000.0
2009-09-17 14:42:00,64.844,64.872,64.844,64.872,12800000.0
2009-09-17 14:43:00,64.89,64.893,64.862,64.862,17600000.0
2009-09-17 14:44:00,64.879,64.899,64.866,64.867,13200000.0
2009-09-17 14:45:00,64.893,64.901,64.892,64.901,8000000.0
2009-09-17 14:46:00,64.901,64.912,64.9,64.903,18000000.0
2009-09-17 14:47:00,64.911,64.912,64.902,64.905,12800000.0
2009-09-17 14:48:00,64.882,64.882,64.865,64.865,11200000.0
2009-09-17 14:49:00,64.882,64.882,64.862,64.867,9600000.0
2009-09-17 14:50:00,64.847,64.847,64.835,64.844,8000000.0
2009-09-17 14:51:00,64.852,64.852,64.838,64.838,17600000.0
2009-09-17 14:52:00,64.839,64.839,64.818,64.826,14400000.0
2009-09-17 14:53:00,64.816,64.83,64.816,64.829,8000000.0
2009-09-17 14:54:00,64.816,64.816,64.79,64.79,12800000.0
2009-09-17 14:55:00,64.783,64.792,64.78,64.792,16000000.0
2009-09-17 14:56:00,64.807,64.807,64.781,64.782,16000000.0
2009-09-17 14:57:00,64.775,64.776,64.763,64.776,12800000.0
2009-09-17 14:58:00,64.79,64.814,64.79,64.814,14400000.0
2009-09-17 14:59:00,64.819,64.819,64.79,64.79,8000000.0
2009-09-17 15:00:00,64.81,64.824,64.81,64.814,16000000.0
2009-09-17 15:01:00,64.804,64.806,64.793,64.801,17600000.0
2009-09-17 15:02:00,64.783,64.794,64.783,64.79,11200000.0
2009-09-17 15:03:00,64.802,64.813,64.802,64.813,9600000.0
2009-09-17 15:04:00,64.81,64.818,64.81,64.816,16000000.0
2009-09-17 15:05:00,64.808,64.808,64.794,64.799,12800000.0
2009-09-17 15:06:00,64.783,64.795,64.772,64.772,11200000.0
2009-09-17 15:07:00,64.766,64.766,64.745,64.746,11600000.0
2009-09-17 15:08:00,64.732,64.763,64.732,64.763,11200000.0
2009-09-17 15:09:00,64.756,64.757,64.744,64.745,14400000.0
2009-09-17 15:10:00,64.735,64.743,64.731,64.742,16000000.0
2009-09-17 15:11:00,64.747,64.76,64.739,64.76,11200000.0
2009-09-17 15:12:00,64.732,64.753,64.732,64.743,9600000.0
2009-09-17 15:13:00,64.728,64.74,64.728,64.738,12800000.0
2009-09-17 15:14:00,64.732,64.739,64.729,64.739,8000000.0
2009-09-17 15:15:00,64.743,64.744,64.729,64.738,17600000.0
2009-09-17 15:16:00,64.744,64.75,64.74,64.75,12800000.0
2009-09-17 15:17:00,64.75,64.758,64.745,64.758,14400000.0
2009-09-17 15:18:00,64.765,64.79,64.765,64.788,12800000.0
2009-09-17 15:19:00,64.779,64.779,64.753,64.766,16000000.0
2009-09-17 15:20:00,64.777,64.798,64.776,64.798,17600000.0
2009-09-17 15:21:00,64.793,64.793,64.694,64.779,17600000.0
2009-09-17 15:22:00,64.763,64.763,64.749,64.751,11600000.0
2009-09-17 15:23:00,64.772,64.772,64.757,64.765,11200000.0
2009-09-17 15:24:00,64.751,64.79,64.751,64.79,11600000.0
2009-09-17 15:25:00,64.79,64.79,64.781,64.783,12800000.0
2009-09-17 15:26:00,64.79,64.8,64.79,64.793,14400000.0
2009-09-17 15:27:00,64.789,64.789,64.783,64.786,12800000.0
2009-09-17 15:28:00,64.763,64.763,64.74,64.751,11200000.0
2009-09-17 15:29:00,64.775,64.78,64.762,64.762,17600000.0
2009-09-17 15:30:00,64.789,64.802,64.786,64.802,17600000.0
2009-09-17 15:31:00,64.814,64.838,64.814,64.83,12800000.0
2009-09-17 15:32:00,64.839,64.84,64.833,64.834,11600000.0
2009-09-17 15:33:00,64.83,64.869,64.83,64.869,11200000.0
2009-09-17 15:34:00,64.889,64.889,64.875,64.884,12800000.0
2009-09-17 15:35:00,64.864,64.883,64.864,64.883,8000000.0
2009-09-17 15:36:00,64.891,64.893,64.88,64.884,14400000.0
2009-09-17 15:37:00,64.884,64.895,64.884,64.887,16400000.0
2009-09-17 15:38:00,64.886,64.891,64.868,64.883,16000000.0
2009-09-17 15:39:00,64.858,64.866,64.853,64.853,8000000.0
2009-09-17 15:40:00,64.845,64.845,64.82,64.831,12800000.0
2009-09-17 15:41:00,64.835,64.841,64.832,64.84,16000000.0
2009-09-17 15:42:00,64.828,64.838,64.819,64.833,11200000.0
2009-09-17 15:43:00,64.824,64.824,64.806,64.808,12800000.0
2009-09-17 15:44:00,64.819,64.821,64.813,64.821,16000000.0
2009-09-17 15:45:00,64.824,64.837,64.824,64.836,8000000.0
2009-09-17 15:46:00,64.833,64.836,64.821,64.836,11200000.0
2009-09-17 15:47:00,64.861,64.905,64.859,64.905,11200000.0
2009-09-17 15:48:00,64.903,64.925,64.903,64.921,12800000.0
2009-09-17 15:49:00,64.89,64.904,64.887,64.895,11200000.0
2009-09-17 15:50:00,64.893,64.909,64.893,64.906,14400000.0
2009-09-17 15:51:00,64.903,64.923,64.903,64.916,11200000.0
2009-09-17 15:52:00,64.906,64.911,64.901,64.91,11200000.0
2009-09-17 15:53:00,64.914,64.932,64.913,64.932,12800000.0
2009-09-17 15:54:00,64.923,64.936,64.923,64.936,8000000.0
2009-09-17 15:55:00,64.95,64.95,64.919,64.919,17600000.0
2009-09-17 15:56:00,64.924,64.96,64.924,64.96,8000000.0
2009-09-17 15:57:00,64.97,64.97,64.955,64.959,12800000.0
2009-09-17 15:58:00,64.944,64.951,64.942,64.942,11200000.0
2009-09-17 15:59:00,64.957,64.963,64.957,64.959,11200000.0
2009-09-17 16:00:00,64.988,64.997,64.969,64.969,11200000.0
2009-09-17 16:01:00,64.92,64.925,64.904,64.904,11200000.0
2009-09-17 16:02:00,64.892,64.899,64.873,64.873,17600000.0
2009-09-17 16:03:00,64.886,64.908,64.886,64.906,12800000.0
2009-09-17 16:04:00,64.897,64.916,64.833,64.915,11200000.0
2009-09-17 16:05:00,64.917,64.919,64.898,64.919,14400000.0
2009-09-17 16:06:00,64.921,64.921,64.896,64.904,16000000.0
2009-09-17 16:07:00,64.861,64.861,64.845,64.855,11200000.0
2009-09-17 16:08:00,64.819,64.891,64.816,64.891,11200000.0
2009-09-17 16:09:00,64.867,64.867,64.853,64.86,17600000.0
2009-09-17 16:10:00,64.875,64.896,64.875,64.888,12800000.0
2009-09-17 16:11:00,64.873,64.873,64.828,64.857,11200000.0
2009-09-17 16:12:00,64.875,64.89,64.863,64.88,9600000.0
2009-09-17 16:13:00,64.91,64.912,64.901,64.903,11200000.0
2009-09-17 16:14:00,64.91,64.91,64.896,64.9,14400000.0
2009-09-17 16:15:00,64.879,64.879,64.849,64.849,11200000.0
2009-09-17 16:16:00,64.844,64.853,64.833,64.838,11200000.0
2009-09-17 16:17:00,64.837,64.847,64.821,64.83,17600000.0
2009-09-17 16:18:00,64.82,64.833,64.814,64.833,12800000.0
2009-09-17 16:19:00,64.863,64.868,64.852,64.852,11200000.0
2009-09-17 16:20:00,64.827,64.834,64.816,64.833,11200000.0
2009-09-17 16:21:00,64.828,64.828,64.813,64.813,11200000.0
2009-09-17 16:22:00,64.825,64.842,64.824,64.824,14400000.0
2009-09-17 16:23:00,64.846,64.848,64.841,64.844,12800000.0
2009-09-17 16:24:00,64.828,64.828,64.817,64.817,11200000.0
2009-09-17 16:25:00,64.839,64.84,64.813,64.813,12800000.0
2009-09-17 16:26:00,64.793,64.793,64.766,64.771,12800000.0
2009-09-17 16:27:00,64.757,64.761,64.741,64.759,17600000.0
2009-09-17 16:28:00,64.762,64.793,64.758,64.793,11200000.0
2009-09-17 16:29:00,64.789,64.789,64.765,64.765,14400000.0
2009-09-17 16:30:00,64.774,64.78,64.767,64.78,14400000.0
2009-09-17 16:31:00,64.788,64.79,64.782,64.786,14400000.0
2009-09-17 16:32:00,64.794,64.794,64.778,64.794,8000000.0
2009-09-17 16:33:00,64.811,64.815,64.803,64.807,9600000.0
2009-09-17 16:34:00,64.816,64.821,64.804,64.815,17600000.0
2009-09-17 16:35:00,64.833,64.856,64.832,64.854,12800000.0
2009-09-17 16:36:00,64.847,64.856,64.845,64.847,11200000.0
2009-09-17 16:37:00,64.833,64.833,64.813,64.813,12800000.0
2009-09-17 16:38:00,64.832,64.855,64.832,64.855,14400000.0
2009-09-17 16:39:00,64.844,64.844,64.832,64.832,12800000.0
2009-09-17 16:40:00,64.839,64.855,64.839,64.855,17600000.0
2009-09-17 16:41:00,64.864,64.864,64.842,64.842,12800000.0
2009-09-17 16:42:00,64.843,64.844,64.816,64.816,11200000.0
2009-09-17 16:43:00,64.803,64.817,64.803,64.817,12800000.0
2009-09-17 16:44:00,64.817,64.817,64.803,64.81,11200000.0
2009-09-17 16:45:00,64.822,64.831,64.819,64.82,11200000.0
2009-09-17 16:46:00,64.82,64.829,64.808,64.829,14400000.0
2009-09-17 16:47:00,64.842,64.85,64.832,64.846,17600000.0
2009-09-17 16:48:00,64.868,64.875,64.865,64.875,11200000.0
2009-09-17 16:49:00,64.88,64.88,64.857,64.857,11200000.0
2009-09-17 16:50:00,64.876,64.899,64.876,64.892,18000000.0
2009-09-17 16:51:00,64.896,64.902,64.836,64.836,11200000.0
2009-09-17 16:52:00,64.913,64.92,64.903,64.903,11200000.0
2009-09-17 16:53:00,64.884,64.9,64.878,64.9,8000000.0
2009-09-17 16:54:00,64.911,64.911,64.899,64.901,11200000.0
2009-09-17 16:55:00,64.888,64.888,64.875,64.88,14400000.0
2009-09-17 16:56:00,64.872,64.876,64.854,64.862,12800000.0
2009-09-17 16:57:00,64.889,64.89,64.879,64.887,16000000.0
2009-09-17 16:58:00,64.883,64.883,64.865,64.872,12800000.0
2009-09-17 16:59:00,64.883,64.899,64.883,64.899,12800000.0
2009-09-17 17:00:00,64.892,64.917,64.892,64.917,11200000.0
2009-09-17 17:01:00,64.903,64.911,64.816,64.91,13200000.0
2009-09-17 17:02:00,64.911,64.933,64.911,64.933,16000000.0
2009-09-17 17:03:00,64.922,64.922,64.915,64.919,8000000.0
2009-09-17 17:04:00,64.928,64.934,64.914,64.93,11200000.0
2009-09-17 17:05:00,64.928,64.936,64.924,64.928,17600000.0
2009-09-17 17:06:00,64.928,64.928,64.891,64.904,11200000.0
2009-09-17 17:07:00,64.905,64.905,64.881,64.886,11200000.0
2009-09-17 17:08:00,64.887,64.894,64.885,64.886,17600000.0
2009-09-17 17:09:00,64.894,64.902,64.885,64.902,8000000.0
2009-09-17 17:10:00,64.898,64.898,64.872,64.877,11200000.0
2009-09-17 17:11:00,64.876,64.89,64.876,64.89,12800000.0
2009-09-17 17:12:00,64.884,64.892,64.866,64.881,12800000.0
2009-09-17 17:13:00,64.883,64.883,64.874,64.874,12800000.0
2009-09-17 17:14:00,64.878,64.878,64.853,64.858,12800000.0
2009-09-17 17:15:00,64.837,64.847,64.833,64.844,12800000.0
2009-09-17 17:16:00,64.824,64.826,64.821,64.826,11200000.0
2009-09-17 17:17:00,64.833,64.833,64.817,64.833,11200000.0
2009-09-17 17:18:00,64.86,64.863,64.85,64.852,9600000.0
2009-09-17 17:19:00,64.832,64.84,64.832,64.838,8000000.0
2009-09-17 17:20:00,64.836,64.845,64.826,64.828,11200000.0
2009-09-17 17:21:00,64.826,64.837,64.816,64.824,12800000.0
2009-09-17 17:22:00,64.828,64.829,64.74,64.825,11200000.0
2009-09-17 17:23:00,64.84,64.851,64.836,64.851,8000000.0
2009-09-17 17:24:00,64.862,64.869,64.861,64.862,11200000.0
2009-09-17 17:25:00,64.837,64.846,64.826,64.842,11200000.0
2009-09-17 17:26:00,64.872,64.888,64.872,64.885,11200000.0
2009-09-17 17:27:00,64.904,64.908,64.897,64.897,17600000.0
2009-09-17 17:28:00,64.906,64.936,64.891,64.936,12800000.0
2009-09-17 17:29:00,64.914,64.914,64.872,64.872,12800000.0
2009-09-17 17:30:00,64.885,64.885,64.873,64.873,11200000.0
2009-09-17 17:31:00,64.865,64.87,64.86,64.86,12800000.0
2009-09-17 17:32:00,64.853,64.868,64.849,64.868,11200000.0
2009-09-17 17:33:00,64.853,64.853,64.842,64.842,12800000.0
2009-09-17 17:34:00,64.839,64.839,64.819,64.834,11200000.0
2009-09-17 17:35:00,64.834,64.84,64.832,64.834,12800000.0
2009-09-17 17:36:00,64.852,64.858,64.847,64.855,11200000.0
2009-09-17 17:37:00,64.849,64.85,64.838,64.848,9600000.0
2009-09-17 17:38:00,64.854,64.861,64.844,64.854,16000000.0
2009-09-17 17:39:00,64.845,64.854,64.839,64.851,17600000.0
2009-09-17 17:40:00,64.86,64.87,64.86,64.87,11200000.0
2009-09-17 17:41:00,64.87,64.87,64.844,64.862,11200000.0
2009-09-17 17:42:00,64.86,64.884,64.86,64.884,11200000.0
2009-09-17 17:43:00,64.894,64.904,64.888,64.888,8000000.0
2009-09-17 17:44:00,64.897,64.901,64.892,64.896,12800000.0
2009-09-17 17:45:00,64.888,64.89,64.883,64.884,11200000.0
2009-09-17 17:46:00,64.881,64.883,64.867,64.867,12800000.0
2009-09-17 17:47:00,64.872,64.876,64.864,64.869,12800000.0
2009-09-17 17:48:00,64.867,64.874,64.861,64.867,11200000.0
2009-09-17 17:49:00,64.875,64.876,64.871,64.871,11200000.0
2009-09-17 17:50:00,64.856,64.856,64.832,64.851,12800000.0
2009-09-17 17:51:00,64.864,64.867,64.854,64.864,11200000.0
2009-09-17 17:52:00,64.85,64.85,64.828,64.832,13200000.0
2009-09-17 17:53:00,64.836,64.843,64.835,64.836,17600000.0
2009-09-17 17:54:00,64.833,64.833,64.8,64.8,8000000.0
2009-09-17 17:55:00,64.817,64.818,64.809,64.809,12800000.0
2009-09-17 17:56:00,64.814,64.827,64.806,64.806,11200000.0
2009-09-17 17:57:00,64.798,64.806,64.796,64.802,9600000.0
2009-09-17 17:58:00,64.764,64.789,64.762,64.787,12800000.0
2009-09-17 17:59:00,64.796,64.804,64.789,64.803,11200000.0
2009-09-17 18:00:00,64.811,64.822,64.811,64.821,17600000.0
2009-09-17 18:01:00,64.816,64.819,64.724,64.812,17600000.0
2009-09-17 18:02:00,64.806,64.815,64.801,64.812,12800000.0
2009-09-17 18:03:00,64.813,64.813,64.802,64.81,12800000.0
2009-09-17 18:04:00,64.809,64.817,64.809,64.811,10600000.0
2009-09-17 18:05:00,64.783,64.807,64.783,64.788,17600000.0
2009-09-17 18:06:00,64.81,64.81,64.792,64.792,12800000.0
2009-09-17 18:07:00,64.807,64.81,64.793,64.806,11200000.0
2009-09-17 18:08:00,64.817,64.837,64.817,64.837,16400000.0
2009-09-17 18:09:00,64.829,64.836,64.822,64.822,8000000.0
2009-09-17 18:10:00,64.82,64.82,64.784,64.796,12800000.0
2009-09-17 18:11:00,64.785,64.797,64.778,64.785,11600000.0
2009-09-17 18:12:00,64.759,64.764,64.756,64.759,9600000.0
2009-09-17 18:13:00,64.747,64.772,64.747,64.758,11200000.0
2009-09-17 18:14:00,64.748,64.765,64.748,64.765,12800000.0
2009-09-17 18:15:00,64.745,64.769,64.745,64.763,8000000.0
2009-09-17 18:16:00,64.769,64.773,64.766,64.773,13200000.0
2009-09-17 18:17:00,64.783,64.815,64.783,64.815,11200000.0
2009-09-17 18:18:00,64.789,64.813,64.789,64.813,11200000.0
2009-09-17 18:19:00,64.816,64.816,64.803,64.809,8000000.0
2009-09-17 18:20:00,64.809,64.809,64.793,64.808,12800000.0
2009-09-17 18:21:00,64.821,64.844,64.821,64.844,11200000.0
2009-09-17 18:22:00,64.842,64.842,64.76,64.824,16000000.0
2009-09-17 18:23:00,64.825,64.825,64.81,64.817,16000000.0
2009-09-17 18:24:00,64.809,64.823,64.809,64.813,12800000.0
2009-09-17 18:25:00,64.812,64.819,64.812,64.816,11200000.0
2009-09-17 18:26:00,64.819,64.819,64.803,64.816,12800000.0
2009-09-17 18:27:00,64.821,64.84,64.818,64.836,14400000.0
2009-09-17 18:28:00,64.836,64.836,64.831,64.831,9600000.0
2009-09-17 18:29:00,64.821,64.822,64.814,64.814,12800000.0
2009-09-17 18:30:00,64.807,64.808,64.805,64.807,11200000.0
2009-09-17 18:31:00,64.804,64.811,64.802,64.802,12800000.0
2009-09-17 18:32:00,64.82,64.822,64.816,64.816,11200000.0
2009-09-17 18:33:00,64.819,64.824,64.812,64.819,11200000.0
2009-09-17 18:34:00,64.817,64.817,64.807,64.807,9600000.0
2009-09-17 18:35:00,64.811,64.811,64.79,64.795,12800000.0
2009-09-17 18:36:00,64.797,64.803,64.791,64.802,12800000.0
2009-09-17 18:37:00,64.814,64.818,64.81,64.812,17600000.0
2009-09-17 18:38:00,64.821,64.829,64.82,64.82,11200000.0
2009-09-17 18:39:00,64.839,64.844,64.831,64.832,16000000.0
2009-09-17 18:40:00,64.832,64.838,64.83,64.831,12800000.0
2009-09-17 18:41:00,64.828,64.832,64.819,64.819,14800000.0
2009-09-17 18:42:00,64.808,64.816,64.807,64.816,11200000.0
2009-09-17 18:43:00,64.806,64.806,64.779,64.779,12800000.0
2009-09-17 18:44:00,64.776,64.776,64.761,64.761,11200000.0
2009-09-17 18:45:00,64.754,64.754,64.724,64.724,11200000.0
2009-09-17 18:46:00,64.717,64.728,64.717,64.728,9600000.0
2009-09-17 18:47:00,64.739,64.745,64.73,64.735,12800000.0
2009-09-17 18:48:00,64.746,64.746,64.736,64.741,12800000.0
2009-09-17 18:49:00,64.737,64.753,64.737,64.753,12800000.0
2009-09-17 18:50:00,64.757,64.757,64.731,64.738,17600000.0
2009-09-17 18:51:00,64.736,64.74,64.729,64.738,13200000.0
2009-09-17 18:52:00,64.737,64.738,64.727,64.728,9600000.0
2009-09-17 18:53:00,64.723,64.726,64.714,64.721,12800000.0
2009-09-17 18:54:00,64.716,64.726,64.716,64.723,11600000.0
2009-09-17 18:55:00,64.72,64.73,64.72,64.726,11200000.0
2009-09-17 18:56:00,64.723,64.723,64.692,64.722,16000000.0
2009-09-17 18:57:00,64.718,64.718,64.705,64.712,11200000.0
2009-09-17 18:58:00,64.709,64.718,64.703,64.705,11200000.0
2009-09-17 18:59:00,64.7,64.7,64.671,64.671,17600000.0
2009-09-17 19:00:00,64.674,64.681,64.674,64.677,12800000.0
2009-09-17 19:01:00,64.666,64.697,64.666,64.694,12800000.0
2009-09-17 19:02:00,64.708,64.708,64.679,64.679,11200000.0
2009-09-17 19:03:00,64.69,64.699,64.688,64.699,12800000.0
2009-09-17 19:04:00,64.689,64.695,64.681,64.681,9600000.0
2009-09-17 19:05:00,64.676,64.677,64.666,64.667,14400000.0
2009-09-17 19:06:00,64.674,64.686,64.673,64.673,16000000.0
2009-09-17 19:07:00,64.679,64.69,64.672,64.69,9600000.0
2009-09-17 19:08:00,64.695,64.702,64.686,64.701,17600000.0
2009-09-17 19:09:00,64.704,64.716,64.703,64.716,13200000.0
2009-09-17 19:10:00,64.729,64.729,64.715,64.715,17600000.0
2009-09-17 19:11:00,64.715,64.715,64.709,64.709,12800000.0
2009-09-17 19:12:00,64.705,64.735,64.705,64.735,11200000.0
2009-09-17 19:13:00,64.739,64.739,64.728,64.728,11200000.0
2009-09-17 19:14:00,64.726,64.728,64.71,64.71,9600000.0
2009-09-17 19:15:00,64.713,64.719,64.699,64.703,13200000.0
2009-09-17 19:16:00,64.687,64.704,64.687,64.704,12800000.0
2009-09-17 19:17:00,64.709,64.709,64.702,64.704,12800000.0
2009-09-17 19:18:00,64.666,64.678,64.663,64.667,17600000.0
2009-09-17 19:19:00,64.701,64.701,64.687,64.697,16000000.0
2009-09-17 19:20:00,64.7,64.7,64.682,64.685,14400000.0
2009-09-17 19:21:00,64.682,64.682,64.67,64.68,16000000.0
2009-09-17 19:22:00,64.674,64.682,64.672,64.682,9600000.0
2009-09-17 19:23:00,64.681,64.682,64.673,64.682,9600000.0
2009-09-17 19:24:00,64.669,64.672,64.659,64.664,17600000.0
2009-09-17 19:25:00,64.653,64.662,64.649,64.655,17600000.0
2009-09-17 19:26:00,64.647,64.647,64.612,64.612,11200000.0
2009-09-17 19:27:00,64.611,64.613,64.581,64.581,11200000.0
2009-09-17 19:28:00,64.576,64.576,64.549,64.549,12800000.0
2009-09-17 19:29:00,64.56,64.577,64.56,64.576,11200000.0
2009-09-17 19:30:00,64.565,64.565,64.548,64.549,8000000.0
2009-09-17 19:31:00,64.547,64.555,64.547,64.549,18000000.0
2009-09-17 19:32:00,64.554,64.573,64.539,64.573,8000000.0
2009-09-17 19:33:00,64.579,64.585,64.579,64.58,12800000.0
2009-09-17 19:34:00,64.585,64.589,64.585,64.589,9600000.0
2009-09-17 19:35:00,64.565,64.569,64.548,64.552,17600000.0
2009-09-17 19:36:00,64.578,64.583,64.575,64.583,11200000.0
2009-09-17 19:37:00,64.583,64.583,64.571,64.571,11200000.0
2009-09-17 19:38:00,64.559,64.594,64.559,64.594,9600000.0
2009-09-17 19:39:00,64.592,64.593,64.588,64.589,11200000.0
2009-09-17 19:40:00,64.585,64.593,64.578,64.592,9600000.0
2009-09-17 19:41:00,64.593,64.615,64.589,64.615,12800000.0
2009-09-17 19:42:00,64.626,64.626,64.617,64.621,12800000.0
2009-09-17 19:43:00,64.63,64.651,64.63,64.651,11600000.0
2009-09-17 19:44:00,64.638,64.652,64.63,64.652,16000000.0
2009-09-17 19:45:00,64.655,64.672,64.655,64.672,9600000.0
2009-09-17 19:46:00,64.656,64.662,64.643,64.643,8000000.0
2009-09-17 19:47:00,64.623,64.628,64.605,64.618,16000000.0
2009-09-17 19:48:00,64.635,64.651,64.63,64.651,11200000.0
2009-09-17 19:49:00,64.65,64.65,64.631,64.65,12800000.0
2009-09-17 19:50:00,64.657,64.695,64.657,64.689,12800000.0
2009-09-17 19:51:00,64.706,64.712,64.7,64.712,12800000.0
2009-09-17 19:52:00,64.717,64.717,64.707,64.71,8000000.0
2009-09-17 19:53:00,64.689,64.69,64.681,64.681,9600000.0
2009-09-17 19:54:00,64.678,64.683,64.669,64.679,14400000.0
2009-09-17 19:55:00,64.673,64.681,64.666,64.681,11200000.0
2009-09-17 19:56:00,64.7,64.704,64.693,64.693,11200000.0
2009-09-17 19:57:00,64.693,64.708,64.693,64.708,8000000.0
2009-09-17 19:58:00,64.711,64.714,64.705,64.714,8000000.0
2009-09-17 19:59:00,64.724,64.738,64.715,64.73,14800000.0
2009-09-17 20:00:00,64.714,64.714,64.707,64.709,12800000.0
2009-09-17 20:01:00,64.72,64.732,64.72,64.722,11200000.0
2009-09-17 20:02:00,64.723,64.723,64.707,64.707,9600000.0
2009-09-17 20:03:00,64.691,64.704,64.687,64.702,14400000.0
2009-09-17 20:04:00,64.717,64.736,64.717,64.736,12800000.0
2009-09-17 20:05:00,64.74,64.74,64.726,64.73,12800000.0
2009-09-17 20:06:00,64.742,64.749,64.739,64.739,11200000.0
2009-09-17 20:07:00,64.731,64.738,64.731,64.732,16400000.0
2009-09-17 20:08:00,64.741,64.745,64.735,64.744,13200000.0
2009-09-17 20:09:00,64.733,64.736,64.723,64.736,8000000.0
2009-09-17 20:10:00,64.727,64.734,64.724,64.727,18000000.0
2009-09-17 20:11:00,64.718,64.718,64.71,64.714,8000000.0
2009-09-17 20:12:00,64.665,64.692,64.665,64.692,14400000.0
2009-09-17 20:13:00,64.691,64.694,64.673,64.691,17600000.0
2009-09-17 20:14:00,64.679,64.694,64.679,64.686,12800000.0
2009-09-17 20:15:00,64.719,64.73,64.719,64.73,11200000.0
2009-09-17 20:16:00,64.727,64.727,64.691,64.691,12800000.0
2009-09-17 20:17:00,64.689,64.7,64.689,64.7,12800000.0
2009-09-17 20:18:00,64.689,64.694,64.68,64.68,12800000.0
2009-09-17 20:19:00,64.667,64.667,64.642,64.642,11200000.0
2009-09-17 20:20:00,64.641,64.647,64.639,64.639,11200000.0
2009-09-17 20:21:00,64.684,64.713,64.684,64.713,11200000.0
2009-09-17 20:22:00,64.713,64.713,64.698,64.698,11600000.0
2009-09-17 20:23:00,64.68,64.68,64.663,64.663,14400000.0
2009-09-17 20:24:00,64.66,64.66,64.649,64.649,16000000.0
2009-09-17 20:25:00,64.665,64.68,64.665,64.68,12800000.0
2009-09-17 20:26:00,64.688,64.707,64.686,64.707,9600000.0
2009-09-17 20:27:00,64.71,64.711,64.676,64.676,12800000.0
2009-09-17 20:28:00,64.656,64.657,64.65,64.653,17600000.0
2009-09-17 20:29:00,64.65,64.65,64.623,64.623,12800000.0
2009-09-17 20:30:00,64.639,64.659,64.639,64.659,14400000.0
2009-09-17 20:31:00,64.667,64.675,64.661,64.675,12800000.0
2009-09-17 20:32:00,64.63,64.65,64.63,64.65,8000000.0
2009-09-17 20:33:00,64.675,64.682,64.666,64.681,16000000.0
2009-09-17 20:34:00,64.688,64.716,64.688,64.709,14400000.0
2009-09-17 20:35:00,64.689,64.706,64.689,64.697,16000000.0
2009-09-17 20:36:00,64.695,64.696,64.689,64.691,11200000.0
2009-09-17 20:37:00,64.688,64.693,64.688,64.693,11200000.0
2009-09-17 20:38:00,64.659,64.674,64.659,64.67,12800000.0
2009-09-17 20:39:00,64.666,64.674,64.647,64.647,14400000.0
2009-09-17 20:40:00,64.681,64.681,64.666,64.666,12800000.0
2009-09-17 20:41:00,64.641,64.641,64.617,64.617,8000000.0
2009-09-17 20:42:00,64.621,64.648,64.621,64.648,12800000.0
2009-09-17 20:43:00,64.653,64.662,64.652,64.66,12800000.0
2009-09-17 20:44:00,64.662,64.672,64.662,64.672,11200000.0
2009-09-17 20:45:00,64.679,64.681,64.674,64.681,14400000.0
2009-09-17 20:46:00,64.682,64.701,64.682,64.701,16000000.0
2009-09-17 20:47:00,64.684,64.684,64.663,64.663,11200000.0
2009-09-17 20:48:00,64.699,64.734,64.699,64.734,12800000.0
2009-09-17 20:49:00,64.739,64.761,64.739,64.761,11200000.0
2009-09-17 20:50:00,64.772,64.775,64.769,64.77,12800000.0
2009-09-17 20:51:00,64.758,64.758,64.735,64.735,11200000.0
2009-09-17 20:52:00,64.774,64.775,64.768,64.771,11200000.0
2009-09-17 20:53:00,64.768,64.77,64.763,64.769,12800000.0
2009-09-17 20:54:00,64.769,64.773,64.757,64.773,11200000.0
2009-09-17 20:55:00,64.771,64.771,64.76,64.76,11200000.0
2009-09-17 20:56:00,64.759,64.784,64.759,64.784,11200000.0
2009-09-17 20:57:00,64.769,64.782,64.769,64.773,11200000.0
2009-09-17 20:58:00,64.773,64.773,64.74,64.74,17000000.0
2009-09-17 20:59:00,64.723,64.732,64.638,64.721,14400000.0
2009-09-17 21:00:00,64.71,64.731,64.702,64.731,12800000.0
2009-09-17 21:01:00,64.725,64.73,64.719,64.719,17600000.0
2009-09-17 21:02:00,64.714,64.721,64.71,64.72,11200000.0
2009-09-17 21:03:00,64.718,64.72,64.706,64.706,12800000.0
2009-09-17 21:04:00,64.706,64.722,64.702,64.722,11200000.0
2009-09-17 21:05:00,64.72,64.72,64.694,64.694,14800000.0
2009-09-17 21:06:00,64.681,64.684,64.673,64.684,8000000.0
2009-09-17 21:07:00,64.684,64.685,64.675,64.685,12800000.0
2009-09-17 21:08:00,64.692,64.7,64.685,64.7,11200000.0
2009-09-17 21:09:00,64.698,64.703,64.696,64.697,12800000.0
2009-09-17 21:10:00,64.698,64.7,64.68,64.697,12800000.0
2009-09-17 21:11:00,64.694,64.694,64.677,64.685,12800000.0
2009-09-17 21:12:00,64.684,64.7,64.684,64.685,12800000.0
2009-09-17 21:13:00,64.671,64.681,64.671,64.681,11200000.0
2009-09-17 21:14:00,64.676,64.689,64.676,64.686,12800000.0
2009-09-17 21:15:00,64.664,64.668,64.644,64.65,18000000.0
2009-09-17 21:16:00,64.68,64.687,64.674,64.681,8000000.0
2009-09-17 21:17:00,64.669,64.681,64.669,64.678,12800000.0
2009-09-17 21:18:00,64.682,64.683,64.673,64.677,12800000.0
2009-09-17 21:19:00,64.656,64.661,64.637,64.637,12800000.0
2009-09-17 21:20:00,64.677,64.677,64.663,64.663,9600000.0
2009-09-17 21:21:00,64.647,64.652,64.633,64.635,11200000.0
2009-09-17 21:22:00,64.678,64.678,64.671,64.672,12800000.0
2009-09-17 21:23:00,64.675,64.679,64.664,64.679,17600000.0
2009-09-17 21:24:00,64.687,64.694,64.686,64.694,9600000.0
2009-09-17 21:25:00,64.685,64.7,64.685,64.7,11200000.0
2009-09-17 21:26:00,64.702,64.71,64.694,64.71,17600000.0
2009-09-17 21:27:00,64.698,64.698,64.681,64.683,11200000.0
2009-09-17 21:28:00,64.651,64.664,64.644,64.664,12800000.0
2009-09-17 21:29:00,64.655,64.676,64.655,64.672,12800000.0
2009-09-17 21:30:00,64.651,64.657,64.645,64.657,12800000.0
2009-09-17 21:31:00,64.635,64.654,64.628,64.654,11200000.0
2009-09-17 21:32:00,64.673,64.673,64.657,64.659,11200000.0
2009-09-17 21:33:00,64.657,64.665,64.654,64.661,11200000.0
2009-09-17 21:34:00,64.659,64.666,64.652,64.652,11200000.0
2009-09-17 21:35:00,64.646,64.655,64.644,64.649,11200000.0
2009-09-17 21:36:00,64.609,64.632,64.607,64.632,17600000.0
2009-09-17 21:37:00,64.648,64.648,64.635,64.635,12800000.0
2009-09-17 21:38:00,64.642,64.648,64.639,64.648,8000000.0
2009-09-17 21:39:00,64.645,64.649,64.64,64.649,9600000.0
2009-09-17 21:40:00,64.616,64.625,64.613,64.625,12800000.0
2009-09-17 21:41:00,64.646,64.646,64.64,64.64,14400000.0
2009-09-17 21:42:00,64.645,64.645,64.622,64.626,17600000.0
2009-09-17 21:43:00,64.624,64.627,64.622,64.623,9600000.0
2009-09-17 21:44:00,64.591,64.607,64.577,64.602,9600000.0
2009-09-17 21:45:00,64.623,64.623,64.605,64.605,14800000.0
2009-09-17 21:46:00,64.611,64.625,64.611,64.625,8000000.0
2009-09-17 21:47:00,64.627,64.627,64.615,64.625,12800000.0
2009-09-17 21:48:00,64.582,64.591,64.579,64.583,12800000.0
2009-09-17 21:49:00,64.604,64.604,64.576,64.583,14400000.0
2009-09-17 21:50:00,64.572,64.589,64.567,64.577,11200000.0
2009-09-17 21:51:00,64.595,64.595,64.491,64.491,9600000.0
2009-09-17 21:52:00,64.577,64.582,64.568,64.571,12800000.0
2009-09-17 21:53:00,64.589,64.589,64.584,64.585,17600000.0
2009-09-17 21:54:00,64.579,64.581,64.567,64.574,14400000.0
2009-09-17 21:55:00,64.578,64.583,64.577,64.577,11200000.0
2009-09-17 21:56:00,64.572,64.588,64.572,64.588,12800000.0
2009-09-17 21:57:00,64.589,64.61,64.589,64.61,12800000.0
2009-09-17 21:58:00,64.603,64.609,64.595,64.595,16000000.0
2009-09-17 21:59:00,64.599,64.625,64.599,64.624,14400000.0
2009-09-17 22:00:00,64.629,64.629,64.609,64.624,12800000.0
2009-09-17 22:01:00,64.599,64.615,64.599,64.61,12800000.0
2009-09-17 22:02:00,64.636,64.636,64.621,64.624,12800000.0
2009-09-17 22:03:00,64.603,64.603,64.588,64.588,11200000.0
2009-09-17 22:04:00,64.573,64.644,64.573,64.617,11600000.0
2009-09-17 22:05:00,64.604,64.63,64.604,64.624,17600000.0
2009-09-17 22:06:00,64.662,64.669,64.642,64.642,17600000.0
2009-09-17 22:07:00,64.645,64.648,64.627,64.638,12800000.0
2009-09-17 22:08:00,64.642,64.651,64.641,64.648,11200000.0
2009-09-17 22:09:00,64.629,64.652,64.629,64.652,11200000.0
2009-09-17 22:10:00,64.653,64.663,64.653,64.653,17600000.0
2009-09-17 22:11:00,64.651,64.665,64.651,64.665,14800000.0
2009-09-17 22:12:00,64.672,64.679,64.666,64.679,11200000.0
2009-09-17 22:13:00,64.682,64.682,64.664,64.671,16000000.0
2009-09-17 22:14:00,64.663,64.664,64.656,64.656,16000000.0
2009-09-17 22:15:00,64.655,64.656,64.647,64.649,12800000.0
2009-09-17 22:16:00,64.657,64.666,64.655,64.666,12800000.0
2009-09-17 22:17:00,64.657,64.665,64.655,64.657,11200000.0
2009-09-17 22:18:00,64.643,64.655,64.643,64.655,12800000.0
2009-09-17 22:19:00,64.642,64.654,64.638,64.638,14400000.0
2009-09-17 22:20:00,64.658,64.658,64.641,64.645,11200000.0
2009-09-17 22:21:00,64.648,64.67,64.645,64.67,12800000.0
2009-09-17 22:22:00,64.703,64.703,64.69,64.694,12000000.0
2009-09-17 22:23:00,64.696,64.696,64.684,64.684,12800000.0
2009-09-17 22:24:00,64.682,64.693,64.682,64.682,12800000.0
2009-09-17 22:25:00,64.667,64.671,64.648,64.652,17600000.0
2009-09-17 22:26:00,64.686,64.69,64.683,64.69,11200000.0
2009-09-17 22:27:00,64.662,64.669,64.646,64.66,17600000.0
2009-09-17 22:28:00,64.646,64.655,64.646,64.653,8000000.0
2009-09-17 22:29:00,64.657,64.664,64.644,64.644,9600000.0
2009-09-17 22:30:00,64.681,64.681,64.67,64.67,12800000.0
2009-09-17 22:31:00,64.671,64.684,64.671,64.684,16000000.0
2009-09-17 22:32:00,64.649,64.668,64.649,64.653,12800000.0
2009-09-17 22:33:00,64.685,64.685,64.674,64.677,12800000.0
2009-09-17 22:34:00,64.67,64.67,64.663,64.666,9600000.0
2009-09-17 22:35:00,64.668,64.681,64.665,64.671,11200000.0
2009-09-17 22:36:00,64.653,64.659,64.645,64.645,12800000.0
2009-09-17 22:37:00,64.673,64.678,64.665,64.678,16000000.0
2009-09-17 22:38:00,64.661,64.668,64.651,64.668,17600000.0
2009-09-17 22:39:00,64.682,64.684,64.679,64.679,11200000.0
2009-09-17 22:40:00,64.658,64.667,64.651,64.651,9600000.0
2009-09-17 22:41:00,64.682,64.682,64.67,64.681,12800000.0
2009-09-17 22:42:00,64.681,64.681,64.667,64.667,11200000.0
2009-09-17 22:43:00,64.663,64.672,64.663,64.672,11200000.0
2009-09-17 22:44:00,64.666,64.667,64.644,64.644,8000000.0
2009-09-17 22:45:00,64.666,64.672,64.659,64.666,12800000.0
2009-09-17 22:46:00,64.659,64.661,64.657,64.657,13200000.0
2009-09-17 22:47:00,64.653,64.66,64.652,64.658,12800000.0
2009-09-17 22:48:00,64.665,64.665,64.649,64.649,12800000.0
2009-09-17 22:49:00,64.662,64.671,64.657,64.671,11200000.0
2009-09-17 22:50:00,64.663,64.664,64.655,64.655,11200000.0
2009-09-17 22:51:00,64.659,64.678,64.659,64.678,12800000.0
2009-09-17 22:52:00,64.676,64.68,64.659,64.659,9600000.0
2009-09-17 22:53:00,64.644,64.652,64.642,64.65,11200000.0
2009-09-17 22:54:00,64.674,64.676,64.664,64.664,11200000.0
2009-09-17 22:55:00,64.667,64.669,64.664,64.667,12800000.0
2009-09-17 22:56:00,64.676,64.678,64.662,64.671,12800000.0
2009-09-17 22:57:00,64.654,64.676,64.654,64.676,11200000.0
2009-09-17 22:58:00,64.681,64.686,64.674,64.686,14400000.0
2009-09-17 22:59:00,64.687,64.693,64.675,64.693,11200000.0
2009-09-17 23:00:00,64.678,64.678,64.668,64.668,12200000.0
2009-09-17 23:01:00,64.669,64.672,64.663,64.666,11200000.0
2009-09-17 23:02:00,64.677,64.683,64.677,64.679,12800000.0
2009-09-17 23:03:00,64.679,64.695,64.679,64.688,17600000.0
2009-09-17 23:04:00,64.689,64.689,64.683,64.683,11200000.0
2009-09-17 23:05:00,64.681,64.694,64.672,64.692,11200000.0
2009-09-17 23:06:00,64.684,64.684,64.666,64.669,17600000.0
2009-09-17 23:07:00,64.66,64.671,64.632,64.632,12800000.0
2009-09-17 23:08:00,64.665,64.685,64.665,64.685,11200000.0
2009-09-17 23:09:00,64.697,64.708,64.69,64.708,11200000.0
2009-09-17 23:10:00,64.706,64.714,64.697,64.697,16000000.0
2009-09-17 23:11:00,64.7,64.705,64.695,64.701,17600000.0
2009-09-17 23:12:00,64.67,64.675,64.661,64.67,16000000.0
2009-09-17 23:13:00,64.697,64.697,64.689,64.689,8000000.0
2009-09-17 23:14:00,64.664,64.679,64.663,64.679,8000000.0
2009-09-17 23:15:00,64.687,64.693,64.685,64.685,12800000.0
2009-09-17 23:16:00,64.683,64.69,64.681,64.69,12800000.0
2009-09-17 23:17:00,64.689,64.7,64.687,64.696,17600000.0
2009-09-17 23:18:00,64.693,64.694,64.69,64.691,8000000.0
2009-09-17 23:19:00,64.684,64.687,64.67,64.67,12800000.0
2009-09-17 23:20:00,64.658,64.663,64.638,64.659,12800000.0
2009-09-17 23:21:00,64.67,64.687,64.67,64.676,12800000.0
2009-09-17 23:22:00,64.69,64.696,64.687,64.694,12800000.0
2009-09-17 23:23:00,64.661,64.673,64.654,64.654,11200000.0
2009-09-17 23:24:00,64.676,64.682,64.676,64.678,12800000.0
2009-09-17 23:25:00,64.678,64.691,64.592,64.691,11200000.0
2009-09-17 23:26:00,64.66,64.669,64.656,64.669,16000000.0
2009-09-17 23:27:00,64.689,64.69,64.675,64.687,16000000.0
2009-09-17 23:28:00,64.684,64.684,64.664,64.668,12800000.0
2009-09-17 23:29:00,64.664,64.671,64.657,64.657,11200000.0
2009-09-17 23:30:00,64.673,64.682,64.671,64.682,12800000.0
2009-09-17 23:31:00,64.681,64.694,64.681,64.694,11200000.0
2009-09-17 23:32:00,64.692,64.692,64.668,64.681,17600000.0
2009-09-17 23:33:00,64.662,64.669,64.662,64.669,12800000.0
2009-09-17 23:34:00,64.68,64.688,64.68,64.681,8000000.0
2009-09-17 23:35:00,64.685,64.696,64.679,64.696,12800000.0
2009-09-17 23:36:00,64.662,64.674,64.662,64.671,12800000.0
2009-09-17 23:37:00,64.689,64.689,64.672,64.681,16000000.0
2009-09-17 23:38:00,64.682,64.685,64.681,64.685,11200000.0
2009-09-17 23:39:00,64.673,64.692,64.673,64.692,12800000.0
2009-09-17 23:40:00,64.683,64.701,64.68,64.695,12800000.0
2009-09-17 23:41:00,64.686,64.691,64.673,64.674,14400000.0
2009-09-17 23:42:00,64.68,64.681,64.672,64.676,14400000.0
2009-09-17 23:43:00,64.668,64.681,64.661,64.681,11200000.0
2009-09-17 23:44:00,64.687,64.69,64.684,64.685,12800000.0
2009-09-17 23:45:00,64.651,64.681,64.651,64.681,16000000.0
2009-09-17 23:46:00,64.676,64.676,64.662,64.667,11200000.0
2009-09-17 23:47:00,64.668,64.673,64.666,64.667,12800000.0
2009-09-17 23:48:00,64.67,64.67,64.664,64.664,8000000.0
2009-09-17 23:49:00,64.644,64.644,64.619,64.626,17600000.0
2009-09-17 23:50:00,64.66,64.667,64.658,64.664,11200000.0
2009-09-17 23:51:00,64.63,64.631,64.63,64.631,14400000.0
2009-09-17 23:52:00,64.656,64.667,64.653,64.66,14400000.0
2009-09-17 23:53:00,64.617,64.623,64.615,64.62,14400000.0
2009-09-17 23:54:00,64.635,64.647,64.635,64.647,11200000.0
2009-09-17 23:55:00,64.66,64.66,64.65,64.65,12800000.0
2009-09-17 23:56:00,64.652,64.652,64.641,64.641,12800000.0
2009-09-17 23:57:00,64.642,64.66,64.634,64.66,12800000.0
2009-09-17 23:58:00,64.639,64.657,64.626,64.657,11200000.0
2009-09-17 23:59:00,64.665,64.665,64.648,64.648,9600000.0
2009-09-18 00:00:00,64.676,64.676,64.664,64.674,12800000.0
2009-09-18 00:01:00,64.674,64.674,64.663,64.666,11200000.0
2009-09-18 00:02:00,64.661,64.675,64.661,64.675,12800000.0
2009-09-18 00:03:00,64.681,64.683,64.674,64.683,11200000.0
2009-09-18 00:04:00,64.68,64.681,64.667,64.675,14400000.0
2009-09-18 00:05:00,64.671,64.672,64.653,64.665,12800000.0
2009-09-18 00:06:00,64.66,64.681,64.653,64.677,11200000.0
2009-09-18 00:07:00,64.68,64.682,64.672,64.672,16000000.0
2009-09-18 00:08:00,64.675,64.682,64.671,64.674,12200000.0
2009-09-18 00:09:00,64.682,64.684,64.666,64.684,12800000.0
2009-09-18 00:10:00,64.693,64.693,64.68,64.681,12800000.0
2009-09-18 00:11:00,64.679,64.684,64.678,64.684,11200000.0
2009-09-18 00:12:00,64.679,64.692,64.679,64.685,11200000.0
2009-09-18 00:13:00,64.7,64.703,64.687,64.695,12800000.0
2009-09-18 00:14:00,64.668,64.686,64.668,64.679,11200000.0
2009-09-18 00:15:00,64.664,64.674,64.658,64.659,11200000.0
2009-09-18 00:16:00,64.681,64.69,64.68,64.686,8000000.0
2009-09-18 00:17:00,64.69,64.697,64.687,64.687,12800000.0
2009-09-18 00:18:00,64.679,64.691,64.679,64.691,11600000.0
2009-09-18 00:19:00,64.689,64.699,64.689,64.699,11200000.0
2009-09-18 00:20:00,64.696,64.703,64.676,64.676,8000000.0
2009-09-18 00:21:00,64.682,64.69,64.671,64.684,11200000.0
2009-09-18 00:22:00,64.667,64.69,64.667,64.69,17600000.0
2009-09-18 00:23:00,64.683,64.689,64.678,64.686,12800000.0
2009-09-18 00:24:00,64.671,64.685,64.67,64.67,18000000.0
2009-09-18 00:25:00,64.684,64.684,64.647,64.647,11200000.0
2009-09-18 00:26:00,64.67,64.678,64.67,64.678,11200000.0
2009-09-18 00:27:00,64.658,64.675,64.658,64.675,12800000.0
2009-09-18 00:28:00,64.686,64.686,64.677,64.677,12800000.0
2009-09-18 00:29:00,64.691,64.691,64.679,64.679,14400000.0
2009-09-18 00:30:00,64.679,64.699,64.678,64.678,12800000.0
2009-09-18 00:31:00,64.684,64.686,64.675,64.675,9600000.0
2009-09-18 00:32:00,64.666,64.676,64.665,64.676,9600000.0
2009-09-18 00:33:00,64.69,64.696,64.672,64.696,11200000.0
2009-09-18 00:34:00,64.696,64.707,64.696,64.706,17600000.0
2009-09-18 00:35:00,64.71,64.721,64.71,64.721,11200000.0
2009-09-18 00:36:00,64.714,64.714,64.704,64.705,12800000.0
2009-09-18 00:37:00,64.685,64.693,64.673,64.683,17600000.0
2009-09-18 00:38:00,64.721,64.721,64.705,64.71,14400000.0
2009-09-18 00:39:00,64.705,64.709,64.704,64.704,9600000.0
2009-09-18 00:40:00,64.71,64.71,64.7,64.7,12800000.0
2009-09-18 00:41:00,64.67,64.685,64.657,64.657,11200000.0
2009-09-18 00:42:00,64.69,64.69,64.666,64.684,11200000.0
2009-09-18 00:43:00,64.686,64.687,64.677,64.677,8000000.0
2009-09-18 00:44:00,64.677,64.684,64.669,64.673,16000000.0
2009-09-18 00:45:00,64.69,64.697,64.685,64.697,16000000.0
2009-09-18 00:46:00,64.684,64.686,64.67,64.67,8000000.0
2009-09-18 00:47:00,64.68,64.68,64.666,64.666,11200000.0
2009-09-18 00:48:00,64.677,64.68,64.663,64.678,17600000.0
2009-09-18 00:49:00,64.689,64.698,64.675,64.698,16000000.0
2009-09-18 00:50:00,64.67,64.675,64.668,64.668,11200000.0
2009-09-18 00:51:00,64.699,64.699,64.69,64.69,11200000.0
2009-09-18 00:52:00,64.684,64.695,64.683,64.69,12800000.0
2009-09-18 00:53:00,64.674,64.684,64.67,64.67,16000000.0
2009-09-18 00:54:00,64.695,64.701,64.695,64.695,16400000.0
2009-09-18 00:55:00,64.704,64.718,64.704,64.718,11200000.0
2009-09-18 00:56:00,64.749,64.754,64.738,64.741,14400000.0
2009-09-18 00:57:00,64.742,64.755,64.739,64.747,17600000.0
2009-09-18 00:58:00,64.753,64.756,64.745,64.75,11200000.0
2009-09-18 00:59:00,64.755,64.764,64.754,64.764,12800000.0
2009-09-18 01:00:00,64.761,64.767,64.756,64.767,11200000.0
2009-09-18 01:01:00,64.708,64.774,64.708,64.764,11200000.0
2009-09-18 01:02:00,64.754,64.757,64.749,64.756,11200000.0
2009-09-18 01:03:00,64.754,64.76,64.747,64.747,11200000.0
2009-09-18 01:04:00,64.752,64.761,64.752,64.759,11200000.0
2009-09-18 01:05:00,64.755,64.771,64.755,64.763,12800000.0
2009-09-18 01:06:00,64.745,64.751,64.728,64.728,11200000.0
2009-09-18 01:07:00,64.714,64.714,64.698,64.699,11200000.0
2009-09-18 01:08:00,64.716,64.734,64.712,64.734,11200000.0
2009-09-18 01:09:00,64.7,64.703,64.685,64.701,12800000.0
2009-09-18 01:10:00,64.697,64.708,64.697,64.708,17600000.0
2009-09-18 01:11:00,64.67,64.786,64.67,64.74,11200000.0
2009-09-18 01:12:00,64.716,64.728,64.71,64.711,12800000.0
2009-09-18 01:13:00,64.713,64.713,64.697,64.699,11200000.0
2009-09-18 01:14:00,64.7,64.7,64.695,64.696,11200000.0
2009-09-18 01:15:00,64.692,64.696,64.688,64.694,11600000.0
2009-09-18 01:16:00,64.689,64.693,64.685,64.685,11200000.0
2009-09-18 01:17:00,64.686,64.686,64.669,64.68,11600000.0
2009-09-18 01:18:00,64.679,64.679,64.668,64.669,11600000.0
2009-09-18 01:19:00,64.665,64.669,64.659,64.669,10000000.0
2009-09-18 01:20:00,64.666,64.668,64.658,64.659,16000000.0
2009-09-18 01:21:00,64.654,64.666,64.654,64.666,17600000.0
2009-09-18 01:22:00,64.657,64.668,64.657,64.661,12800000.0
2009-09-18 01:23:00,64.656,64.661,64.654,64.654,12800000.0
2009-09-18 01:24:00,64.659,64.667,64.659,64.664,12800000.0
2009-09-18 01:25:00,64.659,64.659,64.642,64.642,9600000.0
2009-09-18 01:26:00,64.641,64.649,64.636,64.644,11200000.0
2009-09-18 01:27:00,64.641,64.647,64.639,64.639,11200000.0
2009-09-18 01:28:00,64.635,64.636,64.63,64.633,12800000.0
2009-09-18 01:29:00,64.654,64.654,64.641,64.643,12800000.0
2009-09-18 01:30:00,64.655,64.669,64.655,64.656,11200000.0
2009-09-18 01:31:00,64.659,64.659,64.64,64.644,12800000.0
2009-09-18 01:32:00,64.656,64.656,64.646,64.647,11200000.0
2009-09-18 01:33:00,64.628,64.64,64.625,64.635,12800000.0
2009-09-18 01:34:00,64.609,64.635,64.609,64.634,8000000.0
2009-09-18 01:35:00,64.639,64.641,64.629,64.641,11200000.0
2009-09-18 01:36:00,64.644,64.652,64.641,64.652,9600000.0
2009-09-18 01:37:00,64.651,64.651,64.642,64.646,14400000.0
2009-09-18 01:38:00,64.649,64.661,64.649,64.661,8000000.0
2009-09-18 01:39:00,64.658,64.658,64.56,64.649,12800000.0
2009-09-18 01:40:00,64.67,64.673,64.664,64.672,12800000.0
2009-09-18 01:41:00,64.674,64.679,64.666,64.666,12800000.0
2009-09-18 01:42:00,64.678,64.681,64.674,64.681,9600000.0
2009-09-18 01:43:00,64.681,64.691,64.681,64.683,11200000.0
2009-09-18 01:44:00,64.637,64.652,64.632,64.652,11200000.0
2009-09-18 01:45:00,64.69,64.693,64.687,64.693,8000000.0
2009-09-18 01:46:00,64.692,64.692,64.68,64.68,8000000.0
2009-09-18 01:47:00,64.685,64.694,64.674,64.687,17600000.0
2009-09-18 01:48:00,64.698,64.7,64.684,64.698,12800000.0
2009-09-18 01:49:00,64.701,64.714,64.701,64.702,16400000.0
2009-09-18 01:50:00,64.717,64.743,64.709,64.743,16000000.0
2009-09-18 01:51:00,64.735,64.735,64.714,64.721,8000000.0
2009-09-18 01:52:00,64.726,64.741,64.726,64.741,12800000.0
2009-09-18 01:53:00,64.746,64.751,64.74,64.751,14400000.0
2009-09-18 01:54:00,64.771,64.771,64.751,64.755,12800000.0
2009-09-18 01:55:00,64.747,64.747,64.725,64.727,8000000.0
2009-09-18 01:56:00,64.724,64.728,64.718,64.718,16000000.0
2009-09-18 01:57:00,64.724,64.729,64.716,64.721,11200000.0
2009-09-18 01:58:00,64.729,64.732,64.722,64.732,17600000.0
2009-09-18 01:59:00,64.73,64.734,64.724,64.73,12800000.0
2009-09-18 02:00:00,64.722,64.732,64.715,64.732,11200000.0
2009-09-18 02:01:00,64.738,64.744,64.733,64.744,11200000.0
2009-09-18 02:02:00,64.742,64.765,64.742,64.765,19200000.0
2009-09-18 02:03:00,64.761,64.761,64.749,64.749,12800000.0
2009-09-18 02:04:00,64.739,64.745,64.736,64.744,11200000.0
2009-09-18 02:05:00,64.767,64.781,64.764,64.78,12800000.0
2009-09-18 02:06:00,64.783,64.783,64.774,64.774,17600000.0
2009-09-18 02:07:00,64.778,64.778,64.771,64.771,20800000.0
2009-09-18 02:08:00,64.759,64.759,64.731,64.731,17600000.0
2009-09-18 02:09:00,64.724,64.724,64.712,64.712,14400000.0
2009-09-18 02:10:00,64.716,64.728,64.716,64.723,12200000.0
2009-09-18 02:11:00,64.725,64.75,64.725,64.75,12800000.0
2009-09-18 02:12:00,64.752,64.756,64.749,64.751,19200000.0
2009-09-18 02:13:00,64.743,64.747,64.74,64.747,9600000.0
2009-09-18 02:14:00,64.742,64.745,64.741,64.742,12800000.0
2009-09-18 02:15:00,64.744,64.765,64.744,64.765,8000000.0
2009-09-18 02:16:00,64.767,64.771,64.766,64.769,12800000.0
2009-09-18 02:17:00,64.761,64.761,64.748,64.752,12800000.0
2009-09-18 02:18:00,64.746,64.756,64.737,64.756,12800000.0
2009-09-18 02:19:00,64.752,64.752,64.738,64.738,25600000.0
2009-09-18 02:20:00,64.734,64.734,64.725,64.725,14400000.0
2009-09-18 02:21:00,64.718,64.745,64.718,64.745,17600000.0
2009-09-18 02:22:00,64.753,64.778,64.753,64.767,16000000.0
2009-09-18 02:23:00,64.776,64.785,64.776,64.778,14400000.0
2009-09-18 02:24:00,64.74,64.76,64.732,64.75,12800000.0
2009-09-18 02:25:00,64.767,64.773,64.761,64.762,24000000.0
2009-09-18 02:26:00,64.758,64.77,64.755,64.77,11200000.0
2009-09-18 02:27:00,64.776,64.778,64.768,64.778,12800000.0
2009-09-18 02:28:00,64.773,64.773,64.762,64.77,8000000.0
2009-09-18 02:29:00,64.768,64.778,64.768,64.773,11200000.0
2009-09-18 02:30:00,64.784,64.786,64.78,64.784,16000000.0
2009-09-18 02:31:00,64.783,64.783,64.775,64.779,14400000.0
2009-09-18 02:32:00,64.78,64.782,64.775,64.782,12800000.0
2009-09-18 02:33:00,64.769,64.779,64.759,64.772,14400000.0
2009-09-18 02:34:00,64.786,64.786,64.78,64.78,11200000.0
2009-09-18 02:35:00,64.769,64.769,64.76,64.765,12800000.0
2009-09-18 02:36:00,64.764,64.764,64.747,64.758,16000000.0
2009-09-18 02:37:00,64.762,64.77,64.754,64.757,12800000.0
2009-09-18 02:38:00,64.761,64.761,64.746,64.746,8400000.0
2009-09-18 02:39:00,64.748,64.752,64.746,64.752,19200000.0
2009-09-18 02:40:00,64.742,64.756,64.742,64.742,11200000.0
2009-09-18 02:41:00,64.734,64.735,64.726,64.731,12800000.0
2009-09-18 02:42:00,64.728,64.736,64.722,64.736,11200000.0
2009-09-18 02:43:00,64.725,64.726,64.718,64.718,25600000.0
2009-09-18 02:44:00,64.685,64.707,64.685,64.707,17600000.0
2009-09-18 02:45:00,64.722,64.737,64.722,64.737,9000000.0
2009-09-18 02:46:00,64.736,64.736,64.718,64.732,17600000.0
2009-09-18 02:47:00,64.737,64.737,64.733,64.733,8000000.0
2009-09-18 02:48:00,64.731,64.757,64.731,64.757,11200000.0
2009-09-18 02:49:00,64.761,64.762,64.748,64.748,13200000.0
2009-09-18 02:50:00,64.744,64.757,64.744,64.756,16000000.0
2009-09-18 02:51:00,64.764,64.764,64.751,64.751,16000000.0
2009-09-18 02:52:00,64.742,64.742,64.732,64.736,11200000.0
2009-09-18 02:53:00,64.729,64.729,64.716,64.723,12800000.0
2009-09-18 02:54:00,64.716,64.732,64.712,64.732,30400000.0
2009-09-18 02:55:00,64.729,64.741,64.727,64.737,12800000.0
2009-09-18 02:56:00,64.728,64.74,64.727,64.74,22400000.0
2009-09-18 02:57:00,64.753,64.757,64.752,64.757,11200000.0
2009-09-18 02:58:00,64.752,64.752,64.725,64.735,17600000.0
2009-09-18 02:59:00,64.736,64.745,64.73,64.73,16000000.0
2009-09-18 03:00:00,64.727,64.727,64.72,64.72,11200000.0
2009-09-18 03:01:00,64.722,64.73,64.718,64.722,12800000.0
2009-09-18 03:02:00,64.724,64.733,64.724,64.729,11200000.0
2009-09-18 03:03:00,64.714,64.722,64.696,64.696,12800000.0
2009-09-18 03:04:00,64.728,64.736,64.72,64.72,28800000.0
2009-09-18 03:05:00,64.726,64.729,64.722,64.729,11200000.0
2009-09-18 03:06:00,64.723,64.723,64.712,64.712,8000000.0
2009-09-18 03:07:00,64.707,64.717,64.707,64.714,8000000.0
2009-09-18 03:08:00,64.728,64.734,64.722,64.724,17600000.0
2009-09-18 03:09:00,64.721,64.721,64.711,64.717,22400000.0
2009-09-18 03:10:00,64.711,64.711,64.701,64.71,16000000.0
2009-09-18 03:11:00,64.718,64.734,64.718,64.733,11200000.0
2009-09-18 03:12:00,64.728,64.737,64.728,64.733,12800000.0
2009-09-18 03:13:00,64.743,64.743,64.73,64.73,9600000.0
2009-09-18 03:14:00,64.73,64.73,64.717,64.719,11200000.0
2009-09-18 03:15:00,64.726,64.726,64.707,64.707,8000000.0
2009-09-18 03:16:00,64.718,64.725,64.713,64.713,11200000.0
2009-09-18 03:17:00,64.712,64.712,64.693,64.693,12800000.0
2009-09-18 03:18:00,64.708,64.726,64.708,64.722,12800000.0
2009-09-18 03:19:00,64.72,64.733,64.719,64.727,11200000.0
2009-09-18 03:20:00,64.699,64.709,64.69,64.698,12800000.0
2009-09-18 03:21:00,64.713,64.73,64.628,64.73,12800000.0
2009-09-18 03:22:00,64.731,64.738,64.73,64.735,12800000.0
2009-09-18 03:23:00,64.728,64.759,64.728,64.759,14400000.0
2009-09-18 03:24:00,64.752,64.765,64.748,64.75,29200000.0
2009-09-18 03:25:00,64.738,64.748,64.734,64.748,19200000.0
2009-09-18 03:26:00,64.763,64.786,64.763,64.782,12800000.0
2009-09-18 03:27:00,64.779,64.785,64.77,64.772,12800000.0
2009-09-18 03:28:00,64.776,64.786,64.771,64.786,8000000.0
2009-09-18 03:29:00,64.788,64.789,64.76,64.76,11200000.0
2009-09-18 03:30:00,64.75,64.768,64.75,64.768,12800000.0
2009-09-18 03:31:00,64.783,64.783,64.773,64.773,32400000.0
2009-09-18 03:32:00,64.735,64.758,64.728,64.758,16000000.0
2009-09-18 03:33:00,64.767,64.767,64.763,64.763,3200000.0
2009-09-18 03:34:00,64.741,64.76,64.737,64.76,16000000.0
2009-09-18 03:35:00,64.765,64.765,64.759,64.762,9600000.0
2009-09-18 03:36:00,64.748,64.756,64.748,64.752,8400000.0
2009-09-18 03:37:00,64.752,64.767,64.745,64.745,17600000.0
2009-09-18 03:38:00,64.767,64.771,64.761,64.761,14400000.0
2009-09-18 03:39:00,64.742,64.746,64.739,64.746,17600000.0
2009-09-18 03:40:00,64.747,64.759,64.747,64.759,12800000.0
2009-09-18 03:41:00,64.76,64.762,64.757,64.757,12800000.0
2009-09-18 03:42:00,64.756,64.771,64.75,64.756,17600000.0
2009-09-18 03:43:00,64.763,64.77,64.763,64.77,14400000.0
2009-09-18 03:44:00,64.781,64.789,64.777,64.777,28800000.0
2009-09-18 03:45:00,64.789,64.789,64.773,64.773,24000000.0
2009-09-18 03:46:00,64.771,64.777,64.771,64.776,14400000.0
2009-09-18 03:47:00,64.766,64.769,64.756,64.756,12800000.0
2009-09-18 03:48:00,64.742,64.742,64.717,64.722,16000000.0
2009-09-18 03:49:00,64.72,64.734,64.719,64.72,33600000.0
2009-09-18 03:50:00,64.739,64.755,64.655,64.655,16000000.0
2009-09-18 03:51:00,64.735,64.748,64.731,64.736,11200000.0
2009-09-18 03:52:00,64.725,64.725,64.71,64.711,14400000.0
2009-09-18 03:53:00,64.701,64.717,64.692,64.692,10600000.0
2009-09-18 03:54:00,64.683,64.708,64.68,64.698,16000000.0
2009-09-18 03:55:00,64.705,64.705,64.666,64.666,9600000.0
2009-09-18 03:56:00,64.682,64.697,64.682,64.697,12800000.0
2009-09-18 03:57:00,64.695,64.696,64.663,64.684,11200000.0
2009-09-18 03:58:00,64.684,64.693,64.684,64.687,12800000.0
2009-09-18 03:59:00,64.693,64.701,64.689,64.689,17600000.0
2009-09-18 04:00:00,64.696,64.696,64.687,64.69,11200000.0
2009-09-18 04:01:00,64.673,64.69,64.673,64.675,8000000.0
2009-09-18 04:02:00,64.687,64.687,64.67,64.67,11200000.0
2009-09-18 04:03:00,64.657,64.677,64.657,64.668,12800000.0
2009-09-18 04:04:00,64.677,64.698,64.676,64.698,8000000.0
2009-09-18 04:05:00,64.7,64.713,64.672,64.711,14400000.0
2009-09-18 04:06:00,64.697,64.72,64.695,64.695,12800000.0
2009-09-18 04:07:00,64.69,64.693,64.675,64.693,12800000.0
2009-09-18 04:08:00,64.695,64.695,64.686,64.692,12800000.0
2009-09-18 04:09:00,64.698,64.7,64.682,64.682,12800000.0
2009-09-18 04:10:00,64.673,64.678,64.663,64.678,16000000.0
2009-09-18 04:11:00,64.677,64.677,64.663,64.663,8400000.0
2009-09-18 04:12:00,64.676,64.679,64.667,64.679,14400000.0
2009-09-18 04:13:00,64.665,64.679,64.663,64.67,11200000.0
2009-09-18 04:14:00,64.674,64.685,64.674,64.684,9600000.0
2009-09-18 04:15:00,64.687,64.69,64.682,64.682,11200000.0
2009-09-18 04:16:00,64.68,64.683,64.676,64.68,14400000.0
2009-09-18 04:17:00,64.67,64.67,64.661,64.665,9600000.0
2009-09-18 04:18:00,64.667,64.671,64.657,64.667,12800000.0
2009-09-18 04:19:00,64.662,64.678,64.654,64.678,35200000.0
2009-09-18 04:20:00,64.685,64.685,64.671,64.675,12800000.0
2009-09-18 04:21:00,64.685,64.686,64.667,64.667,11200000.0
2009-09-18 04:22:00,64.631,64.657,64.631,64.657,12800000.0
2009-09-18 04:23:00,64.671,64.671,64.659,64.659,9600000.0
2009-09-18 04:24:00,64.644,64.646,64.639,64.639,16000000.0
2009-09-18 04:25:00,64.633,64.633,64.63,64.63,6400000.0
2009-09-18 04:26:00,64.623,64.645,64.623,64.645,12800000.0
2009-09-18 04:27:00,64.646,64.647,64.638,64.641,9600000.0
2009-09-18 04:28:00,64.646,64.664,64.646,64.664,12800000.0
2009-09-18 04:29:00,64.658,64.675,64.658,64.675,8000000.0
2009-09-18 04:30:00,64.674,64.674,64.663,64.663,12800000.0
2009-09-18 04:31:00,64.661,64.678,64.661,64.678,9600000.0
2009-09-18 04:32:00,64.672,64.687,64.672,64.687,11200000.0
2009-09-18 04:33:00,64.682,64.719,64.682,64.719,12800000.0
2009-09-18 04:34:00,64.728,64.747,64.728,64.742,17600000.0
2009-09-18 04:35:00,64.71,64.733,64.705,64.733,11200000.0
2009-09-18 04:36:00,64.756,64.767,64.756,64.767,11600000.0
2009-09-18 04:37:00,64.777,64.789,64.777,64.789,4800000.0
2009-09-18 04:38:00,64.775,64.776,64.76,64.764,16000000.0
2009-09-18 04:39:00,64.739,64.77,64.722,64.742,14400000.0
2009-09-18 04:40:00,64.765,64.77,64.756,64.77,12800000.0
2009-09-18 04:41:00,64.761,64.761,64.747,64.747,8000000.0
2009-09-18 04:42:00,64.744,64.754,64.744,64.747,12800000.0
2009-09-18 04:43:00,64.745,64.745,64.742,64.745,9600000.0
2009-09-18 04:44:00,64.758,64.773,64.758,64.77,12800000.0
2009-09-18 04:45:00,64.776,64.782,64.776,64.777,11200000.0
2009-09-18 04:46:00,64.768,64.777,64.768,64.773,12800000.0
2009-09-18 04:47:00,64.768,64.776,64.768,64.773,20800000.0
2009-09-18 04:48:00,64.79,64.813,64.79,64.813,11200000.0
2009-09-18 04:49:00,64.796,64.796,64.783,64.791,12800000.0
2009-09-18 04:50:00,64.782,64.789,64.778,64.778,17600000.0
2009-09-18 04:51:00,64.781,64.788,64.781,64.788,16000000.0
2009-09-18 04:52:00,64.778,64.778,64.769,64.776,12800000.0
2009-09-18 04:53:00,64.785,64.786,64.781,64.786,12200000.0
2009-09-18 04:54:00,64.786,64.786,64.776,64.776,33600000.0
2009-09-18 04:55:00,64.79,64.796,64.775,64.775,14400000.0
2009-09-18 04:56:00,64.762,64.762,64.744,64.745,16000000.0
2009-09-18 04:57:00,64.778,64.785,64.778,64.783,8000000.0
2009-09-18 04:58:00,64.803,64.816,64.803,64.816,8000000.0
2009-09-18 04:59:00,64.827,64.84,64.825,64.84,17600000.0
2009-09-18 05:00:00,64.835,64.842,64.833,64.838,11200000.0
2009-09-18 05:01:00,64.827,64.83,64.822,64.824,13800000.0
2009-09-18 05:02:00,64.813,64.818,64.813,64.818,12800000.0
2009-09-18 05:03:00,64.824,64.824,64.813,64.815,9600000.0
2009-09-18 05:04:00,64.809,64.809,64.784,64.784,12800000.0
2009-09-18 05:05:00,64.782,64.792,64.782,64.785,12800000.0
2009-09-18 05:06:00,64.777,64.778,64.771,64.771,13200000.0
2009-09-18 05:07:00,64.781,64.786,64.778,64.778,11200000.0
2009-09-18 05:08:00,64.786,64.792,64.782,64.792,14400000.0
2009-09-18 05:09:00,64.791,64.791,64.777,64.777,12800000.0
2009-09-18 05:10:00,64.78,64.785,64.78,64.781,12800000.0
2009-09-18 05:11:00,64.78,64.783,64.769,64.77,17000000.0
2009-09-18 05:12:00,64.774,64.774,64.764,64.764,11200000.0
2009-09-18 05:13:00,64.769,64.769,64.756,64.769,12800000.0
2009-09-18 05:14:00,64.731,64.747,64.726,64.746,16000000.0
2009-09-18 05:15:00,64.759,64.764,64.753,64.764,8400000.0
2009-09-18 05:16:00,64.773,64.773,64.76,64.76,16400000.0
2009-09-18 05:17:00,64.763,64.763,64.753,64.753,9600000.0
2009-09-18 05:18:00,64.764,64.764,64.755,64.756,8000000.0
2009-09-18 05:19:00,64.737,64.749,64.737,64.741,16000000.0
2009-09-18 05:20:00,64.734,64.736,64.723,64.73,11200000.0
2009-09-18 05:21:00,64.732,64.732,64.724,64.724,19200000.0
2009-09-18 05:22:00,64.722,64.729,64.722,64.729,25000000.0
2009-09-18 05:23:00,64.734,64.743,64.734,64.743,43200000.0
2009-09-18 05:24:00,64.742,64.743,64.733,64.733,32000000.0
2009-09-18 05:25:00,64.735,64.736,64.715,64.736,25600000.0
2009-09-18 05:26:00,64.729,64.73,64.717,64.72,33600000.0
2009-09-18 05:27:00,64.73,64.73,64.718,64.721,12200000.0
2009-09-18 05:28:00,64.716,64.724,64.716,64.724,11200000.0
2009-09-18 05:29:00,64.737,64.739,64.736,64.738,8000000.0
2009-09-18 05:30:00,64.741,64.754,64.741,64.753,16000000.0
2009-09-18 05:31:00,64.735,64.748,64.733,64.741,11200000.0
2009-09-18 05:32:00,64.714,64.718,64.693,64.693,12800000.0
2009-09-18 05:33:00,64.708,64.715,64.705,64.715,11200000.0
2009-09-18 05:34:00,64.727,64.727,64.72,64.725,16000000.0
2009-09-18 05:35:00,64.699,64.715,64.699,64.714,11200000.0
2009-09-18 05:36:00,64.693,64.708,64.693,64.705,9600000.0
2009-09-18 05:37:00,64.699,64.706,64.699,64.705,11200000.0
2009-09-18 05:38:00,64.687,64.701,64.687,64.701,11600000.0
2009-09-18 05:39:00,64.726,64.726,64.714,64.714,12800000.0
2009-09-18 05:40:00,64.724,64.724,64.716,64.719,12800000.0
2009-09-18 05:41:00,64.731,64.731,64.721,64.723,11200000.0
2009-09-18 05:42:00,64.717,64.722,64.715,64.722,19200000.0
2009-09-18 05:43:00,64.739,64.739,64.73,64.736,9600000.0
2009-09-18 05:44:00,64.738,64.738,64.723,64.723,14400000.0
2009-09-18 05:45:00,64.726,64.73,64.726,64.727,11200000.0
2009-09-18 05:46:00,64.725,64.725,64.721,64.723,16000000.0
2009-09-18 05:47:00,64.735,64.738,64.73,64.738,12800000.0
2009-09-18 05:48:00,64.751,64.751,64.727,64.727,9600000.0
2009-09-18 05:49:00,64.724,64.73,64.723,64.729,22400000.0
2009-09-18 05:50:00,64.735,64.739,64.724,64.724,12800000.0
2009-09-18 05:51:00,64.731,64.731,64.723,64.723,17600000.0
2009-09-18 05:52:00,64.724,64.729,64.724,64.724,16000000.0
2009-09-18 05:53:00,64.729,64.729,64.722,64.722,12800000.0
2009-09-18 05:54:00,64.73,64.737,64.72,64.732,6400000.0
2009-09-18 05:55:00,64.733,64.738,64.731,64.738,8000000.0
2009-09-18 05:56:00,64.745,64.745,64.735,64.735,17600000.0
2009-09-18 05:57:00,64.737,64.739,64.733,64.739,8000000.0
2009-09-18 05:58:00,64.738,64.738,64.733,64.738,18600000.0
2009-09-18 05:59:00,64.738,64.744,64.735,64.741,11200000.0
2009-09-18 06:00:00,64.753,64.754,64.745,64.748,35200000.0
2009-09-18 06:01:00,64.746,64.746,64.737,64.74,28800000.0
2009-09-18 06:02:00,64.736,64.738,64.723,64.723,11200000.0
2009-09-18 06:03:00,64.72,64.725,64.719,64.72,16000000.0
2009-09-18 06:04:00,64.727,64.733,64.713,64.728,12800000.0
2009-09-18 06:05:00,64.729,64.733,64.726,64.726,8000000.0
2009-09-18 06:06:00,64.724,64.741,64.724,64.739,24000000.0
2009-09-18 06:07:00,64.748,64.756,64.748,64.756,22400000.0
2009-09-18 06:08:00,64.726,64.734,64.71,64.71,17600000.0
2009-09-18 06:09:00,64.746,64.755,64.746,64.755,11200000.0
2009-09-18 06:10:00,64.745,64.756,64.745,64.75,12800000.0
2009-09-18 06:11:00,64.75,64.75,64.743,64.746,35200000.0
2009-09-18 06:12:00,64.715,64.734,64.715,64.73,11200000.0
2009-09-18 06:13:00,64.737,64.743,64.732,64.733,8000000.0
2009-09-18 06:14:00,64.731,64.735,64.726,64.732,17600000.0
2009-09-18 06:15:00,64.707,64.719,64.705,64.717,16000000.0
2009-09-18 06:16:00,64.726,64.742,64.726,64.741,12800000.0
2009-09-18 06:17:00,64.737,64.743,64.733,64.743,8000000.0
2009-09-18 06:18:00,64.741,64.742,64.718,64.718,12800000.0
2009-09-18 06:19:00,64.711,64.713,64.695,64.695,12800000.0
2009-09-18 06:20:00,64.705,64.719,64.705,64.711,11600000.0
2009-09-18 06:21:00,64.714,64.72,64.708,64.719,14400000.0
2009-09-18 06:22:00,64.727,64.731,64.713,64.731,16000000.0
2009-09-18 06:23:00,64.724,64.734,64.724,64.734,11200000.0
2009-09-18 06:24:00,64.708,64.718,64.697,64.718,14400000.0
2009-09-18 06:25:00,64.729,64.738,64.729,64.738,12800000.0
2009-09-18 06:26:00,64.735,64.735,64.731,64.733,8000000.0
2009-09-18 06:27:00,64.738,64.748,64.738,64.74,12800000.0
2009-09-18 06:28:00,64.75,64.751,64.744,64.749,16000000.0
2009-09-18 06:29:00,64.754,64.76,64.747,64.757,12800000.0
2009-09-18 06:30:00,64.748,64.748,64.737,64.743,27200000.0
2009-09-18 06:31:00,64.767,64.767,64.743,64.746,30400000.0
2009-09-18 06:32:00,64.747,64.757,64.744,64.757,22400000.0
2009-09-18 06:33:00,64.755,64.759,64.751,64.759,24400000.0
2009-09-18 06:34:00,64.749,64.758,64.747,64.758,17600000.0
2009-09-18 06:35:00,64.758,64.758,64.746,64.746,11200000.0
2009-09-18 06:36:00,64.746,64.762,64.735,64.762,16000000.0
2009-09-18 06:37:00,64.758,64.773,64.757,64.773,12800000.0
2009-09-18 06:38:00,64.772,64.772,64.767,64.767,8800000.0
2009-09-18 06:39:00,64.759,64.763,64.732,64.756,16400000.0
2009-09-18 06:40:00,64.749,64.764,64.746,64.761,12800000.0
2009-09-18 06:41:00,64.782,64.782,64.775,64.781,22400000.0
2009-09-18 06:42:00,64.778,64.786,64.777,64.781,17600000.0
2009-09-18 06:43:00,64.779,64.788,64.779,64.788,19600000.0
2009-09-18 06:44:00,64.795,64.806,64.795,64.806,32000000.0
2009-09-18 06:45:00,64.808,64.808,64.799,64.799,25600000.0
2009-09-18 06:46:00,64.804,64.804,64.779,64.779,12200000.0
2009-09-18 06:47:00,64.786,64.791,64.785,64.789,9600000.0
2009-09-18 06:48:00,64.792,64.792,64.782,64.783,18000000.0
2009-09-18 06:49:00,64.781,64.783,64.773,64.783,12800000.0
2009-09-18 06:50:00,64.785,64.791,64.784,64.791,22400000.0
2009-09-18 06:51:00,64.792,64.799,64.79,64.799,16000000.0
2009-09-18 06:52:00,64.798,64.806,64.79,64.806,14400000.0
2009-09-18 06:53:00,64.797,64.797,64.788,64.79,11200000.0
2009-09-18 06:54:00,64.806,64.806,64.798,64.798,14400000.0
2009-09-18 06:55:00,64.792,64.8,64.792,64.792,8000000.0
2009-09-18 06:56:00,64.786,64.793,64.786,64.789,9600000.0
2009-09-18 06:57:00,64.789,64.789,64.775,64.779,9600000.0
2009-09-18 06:58:00,64.779,64.788,64.779,64.787,17600000.0
2009-09-18 06:59:00,64.798,64.802,64.793,64.794,17600000.0
2009-09-18 07:00:00,64.798,64.8,64.793,64.798,12800000.0
2009-09-18 07:01:00,64.803,64.81,64.803,64.81,16000000.0
2009-09-18 07:02:00,64.798,64.801,64.789,64.792,22400000.0
2009-09-18 07:03:00,64.792,64.799,64.79,64.799,12800000.0
2009-09-18 07:04:00,64.799,64.799,64.789,64.794,16000000.0
2009-09-18 07:05:00,64.776,64.788,64.763,64.788,11200000.0
2009-09-18 07:06:00,64.821,64.829,64.821,64.823,11200000.0
2009-09-18 07:07:00,64.828,64.836,64.809,64.809,12800000.0
2009-09-18 07:08:00,64.806,64.815,64.8,64.8,28800000.0
2009-09-18 07:09:00,64.798,64.798,64.777,64.777,16000000.0
2009-09-18 07:10:00,64.782,64.782,64.77,64.77,19200000.0
2009-09-18 07:11:00,64.773,64.78,64.77,64.77,17600000.0
2009-09-18 07:12:00,64.739,64.746,64.727,64.729,12800000.0
2009-09-18 07:13:00,64.742,64.746,64.738,64.745,9600000.0
2009-09-18 07:14:00,64.747,64.747,64.739,64.741,12800000.0
2009-09-18 07:15:00,64.737,64.743,64.733,64.734,11200000.0
2009-09-18 07:16:00,64.737,64.737,64.729,64.729,11200000.0
2009-09-18 07:17:00,64.713,64.713,64.707,64.707,11200000.0
2009-09-18 07:18:00,64.715,64.719,64.709,64.719,11200000.0
2009-09-18 07:19:00,64.721,64.722,64.714,64.721,8000000.0
2009-09-18 07:20:00,64.69,64.711,64.69,64.708,14400000.0
2009-09-18 07:21:00,64.723,64.739,64.723,64.739,9600000.0
2009-09-18 07:22:00,64.734,64.737,64.729,64.729,12800000.0
2009-09-18 07:23:00,64.732,64.732,64.715,64.729,16000000.0
2009-09-18 07:24:00,64.723,64.725,64.718,64.723,13800000.0
2009-09-18 07:25:00,64.721,64.722,64.719,64.722,8000000.0
2009-09-18 07:26:00,64.724,64.726,64.717,64.723,16000000.0
2009-09-18 07:27:00,64.72,64.72,64.713,64.713,9600000.0
2009-09-18 07:28:00,64.705,64.705,64.696,64.696,12800000.0
2009-09-18 07:29:00,64.685,64.703,64.685,64.695,27600000.0
2009-09-18 07:30:00,64.696,64.706,64.688,64.706,16000000.0
2009-09-18 07:31:00,64.715,64.732,64.713,64.732,18000000.0
2009-09-18 07:32:00,64.736,64.736,64.719,64.722,14400000.0
2009-09-18 07:33:00,64.713,64.717,64.709,64.709,16000000.0
2009-09-18 07:34:00,64.702,64.702,64.688,64.701,14400000.0
2009-09-18 07:35:00,64.695,64.707,64.69,64.69,12800000.0
2009-09-18 07:36:00,64.692,64.695,64.676,64.676,9600000.0
2009-09-18 07:37:00,64.673,64.673,64.665,64.665,9600000.0
2009-09-18 07:38:00,64.661,64.676,64.661,64.676,8000000.0
2009-09-18 07:39:00,64.661,64.669,64.655,64.669,19200000.0
2009-09-18 07:40:00,64.655,64.658,64.652,64.658,12800000.0
2009-09-18 07:41:00,64.668,64.668,64.658,64.66,32000000.0
2009-09-18 07:42:00,64.642,64.649,64.632,64.649,34000000.0
2009-09-18 07:43:00,64.651,64.656,64.642,64.653,28800000.0
2009-09-18 07:44:00,64.664,64.664,64.655,64.656,11200000.0
2009-09-18 07:45:00,64.654,64.657,64.648,64.653,12800000.0
2009-09-18 07:46:00,64.644,64.644,64.619,64.625,27200000.0
2009-09-18 07:47:00,64.608,64.617,64.606,64.606,25600000.0
2009-09-18 07:48:00,64.597,64.614,64.597,64.614,28800000.0
2009-09-18 07:49:00,64.635,64.636,64.628,64.636,19200000.0
2009-09-18 07:50:00,64.632,64.632,64.616,64.616,66000000.0
2009-09-18 07:51:00,64.61,64.612,64.6,64.602,38800000.0
2009-09-18 07:52:00,64.595,64.606,64.595,64.598,12800000.0
2009-09-18 07:53:00,64.614,64.63,64.614,64.625,16400000.0
2009-09-18 07:54:00,64.625,64.65,64.625,64.65,19200000.0
2009-09-18 07:55:00,64.655,64.655,64.609,64.609,30400000.0
2009-09-18 07:56:00,64.623,64.636,64.621,64.636,28800000.0
2009-09-18 07:57:00,64.622,64.63,64.621,64.622,17600000.0
2009-09-18 07:58:00,64.64,64.64,64.634,64.634,11200000.0
2009-09-18 07:59:00,64.636,64.643,64.634,64.639,17600000.0
2009-09-18 08:00:00,64.626,64.638,64.626,64.637,20800000.0
2009-09-18 08:01:00,64.644,64.65,64.644,64.648,11200000.0
2009-09-18 08:02:00,64.65,64.662,64.65,64.662,16000000.0
2009-09-18 08:03:00,64.655,64.655,64.638,64.64,11200000.0
2009-09-18 08:04:00,64.628,64.634,64.621,64.634,36800000.0
2009-09-18 08:05:00,64.629,64.634,64.628,64.634,11200000.0
2009-09-18 08:06:00,64.654,64.655,64.643,64.647,12800000.0
2009-09-18 08:07:00,64.641,64.641,64.633,64.633,12800000.0
2009-09-18 08:08:00,64.639,64.658,64.639,64.658,16000000.0
2009-09-18 08:09:00,64.665,64.672,64.665,64.667,19200000.0
2009-09-18 08:10:00,64.657,64.665,64.655,64.659,30400000.0
2009-09-18 08:11:00,64.666,64.687,64.666,64.687,22400000.0
2009-09-18 08:12:00,64.686,64.686,64.672,64.678,22800000.0
2009-09-18 08:13:00,64.67,64.682,64.67,64.68,14400000.0
2009-09-18 08:14:00,64.681,64.689,64.673,64.673,12800000.0
2009-09-18 08:15:00,64.67,64.699,64.67,64.686,39400000.0
2009-09-18 08:16:00,64.685,64.685,64.676,64.684,19200000.0
2009-09-18 08:17:00,64.69,64.699,64.69,64.694,11200000.0
2009-09-18 08:18:00,64.679,64.679,64.672,64.676,11200000.0
2009-09-18 08:19:00,64.683,64.691,64.682,64.683,22400000.0
2009-09-18 08:20:00,64.692,64.7,64.691,64.697,11200000.0
2009-09-18 08:21:00,64.7,64.711,64.698,64.711,22400000.0
2009-09-18 08:22:00,64.714,64.719,64.708,64.719,30400000.0
2009-09-18 08:23:00,64.718,64.718,64.708,64.711,24000000.0
2009-09-18 08:24:00,64.722,64.722,64.709,64.715,25600000.0
2009-09-18 08:25:00,64.711,64.711,64.692,64.698,53200000.0
2009-09-18 08:26:00,64.68,64.693,64.68,64.693,32800000.0
2009-09-18 08:27:00,64.68,64.698,64.68,64.682,40000000.0
2009-09-18 08:28:00,64.68,64.691,64.676,64.679,20800000.0
2009-09-18 08:29:00,64.674,64.685,64.669,64.685,48000000.0
2009-09-18 08:30:00,64.664,64.665,64.614,64.614,34000000.0
2009-09-18 08:31:00,64.614,64.614,64.603,64.61,36800000.0
2009-09-18 08:32:00,64.618,64.624,64.617,64.619,27200000.0
2009-09-18 08:33:00,64.626,64.628,64.61,64.611,41600000.0
2009-09-18 08:34:00,64.607,64.609,64.603,64.608,49600000.0
2009-09-18 08:35:00,64.606,64.612,64.599,64.612,48000000.0
2009-09-18 08:36:00,64.581,64.585,64.571,64.573,12800000.0
2009-09-18 08:37:00,64.585,64.585,64.557,64.577,14400000.0
2009-09-18 08:38:00,64.62,64.62,64.611,64.614,17600000.0
2009-09-18 08:39:00,64.633,64.633,64.599,64.609,14400000.0
2009-09-18 08:40:00,64.614,64.618,64.605,64.607,25600000.0
2009-09-18 08:41:00,64.604,64.612,64.597,64.604,32000000.0
2009-09-18 08:42:00,64.593,64.593,64.578,64.583,12800000.0
2009-09-18 08:43:00,64.579,64.591,64.57,64.591,35200000.0
2009-09-18 08:44:00,64.585,64.587,64.577,64.587,25600000.0
2009-09-18 08:45:00,64.575,64.575,64.555,64.555,37200000.0
2009-09-18 08:46:00,64.532,64.532,64.522,64.522,29800000.0
2009-09-18 08:47:00,64.526,64.535,64.522,64.535,24000000.0
2009-09-18 08:48:00,64.532,64.533,64.521,64.531,30800000.0
2009-09-18 08:49:00,64.541,64.541,64.519,64.519,20800000.0
2009-09-18 08:50:00,64.518,64.532,64.518,64.527,46400000.0
2009-09-18 08:51:00,64.532,64.543,64.532,64.534,22400000.0
2009-09-18 08:52:00,64.537,64.544,64.536,64.537,35600000.0
2009-09-18 08:53:00,64.537,64.548,64.536,64.547,56000000.0
2009-09-18 08:54:00,64.549,64.549,64.534,64.536,22400000.0
2009-09-18 08:55:00,64.544,64.555,64.54,64.54,40000000.0
2009-09-18 08:56:00,64.528,64.528,64.513,64.513,14400000.0
2009-09-18 08:57:00,64.514,64.515,64.503,64.505,43000000.0
2009-09-18 08:58:00,64.503,64.512,64.503,64.512,19200000.0
2009-09-18 08:59:00,64.53,64.558,64.53,64.558,9600000.0
2009-09-18 09:00:00,64.575,64.583,64.575,64.578,32000000.0
2009-09-18 09:01:00,64.576,64.576,64.565,64.571,32000000.0
2009-09-18 09:02:00,64.569,64.569,64.555,64.555,19600000.0
2009-09-18 09:03:00,64.571,64.581,64.568,64.581,16400000.0
2009-09-18 09:04:00,64.576,64.588,64.572,64.578,22400000.0
2009-09-18 09:05:00,64.546,64.547,64.536,64.541,19200000.0
2009-09-18 09:06:00,64.532,64.532,64.52,64.525,30400000.0
2009-09-18 09:07:00,64.526,64.528,64.52,64.521,19600000.0
2009-09-18 09:08:00,64.53,64.54,64.53,64.539,35200000.0
2009-09-18 09:09:00,64.547,64.551,64.543,64.551,46400000.0
2009-09-18 09:10:00,64.554,64.57,64.554,64.57,24000000.0
2009-09-18 09:11:00,64.573,64.573,64.555,64.555,28800000.0
2009-09-18 09:12:00,64.562,64.568,64.562,64.566,54400000.0
2009-09-18 09:13:00,64.571,64.571,64.553,64.558,77800000.0
2009-09-18 09:14:00,64.557,64.582,64.557,64.578,52800000.0
2009-09-18 09:15:00,64.571,64.575,64.57,64.575,30400000.0
2009-09-18 09:16:00,64.548,64.548,64.534,64.534,50000000.0
2009-09-18 09:17:00,64.523,64.53,64.519,64.53,78400000.0
2009-09-18 09:18:00,64.534,64.538,64.526,64.536,72000000.0
2009-09-18 09:19:00,64.553,64.588,64.553,64.584,65600000.0
2009-09-18 09:20:00,64.586,64.602,64.586,64.602,76200000.0
2009-09-18 09:21:00,64.607,64.625,64.606,64.623,49600000.0
2009-09-18 09:22:00,64.625,64.63,64.619,64.623,37200000.0
2009-09-18 09:23:00,64.622,64.628,64.617,64.623,68800000.0
2009-09-18 09:24:00,64.618,64.623,64.611,64.617,43200000.0
2009-09-18 09:25:00,64.587,64.603,64.567,64.599,19200000.0
2009-09-18 09:26:00,64.621,64.628,64.616,64.622,32000000.0
2009-09-18 09:27:00,64.616,64.619,64.609,64.612,70400000.0
2009-09-18 09:28:00,64.596,64.602,64.595,64.597,73600000.0
2009-09-18 09:29:00,64.6,64.605,64.594,64.601,36800000.0
2009-09-18 09:30:00,64.62,64.663,64.62,64.663,25600000.0
2009-09-18 09:31:00,64.678,64.686,64.655,64.655,12800000.0
2009-09-18 09:32:00,64.645,64.668,64.645,64.668,33600000.0
2009-09-18 09:33:00,64.675,64.68,64.671,64.671,30400000.0
2009-09-18 09:34:00,64.669,64.67,64.652,64.661,33600000.0
2009-09-18 09:35:00,64.669,64.703,64.669,64.703,53200000.0
2009-09-18 09:36:00,64.722,64.722,64.7,64.718,46400000.0
2009-09-18 09:37:00,64.714,64.724,64.699,64.699,33600000.0
2009-09-18 09:38:00,64.695,64.704,64.692,64.698,32000000.0
2009-09-18 09:39:00,64.709,64.717,64.709,64.709,43200000.0
2009-09-18 09:40:00,64.713,64.713,64.687,64.69,46400000.0
2009-09-18 09:41:00,64.685,64.687,64.68,64.68,30400000.0
2009-09-18 09:42:00,64.677,64.689,64.675,64.68,43200000.0
2009-09-18 09:43:00,64.676,64.676,64.637,64.637,56000000.0
2009-09-18 09:44:00,64.624,64.628,64.617,64.62,30800000.0
2009-09-18 09:45:00,64.607,64.607,64.579,64.592,19200000.0
2009-09-18 09:46:00,64.6,64.606,64.599,64.604,27200000.0
2009-09-18 09:47:00,64.608,64.612,64.607,64.612,11200000.0
2009-09-18 09:48:00,64.607,64.613,64.601,64.601,25600000.0
2009-09-18 09:49:00,64.593,64.593,64.581,64.582,34600000.0
2009-09-18 09:50:00,64.577,64.577,64.561,64.561,34000000.0
2009-09-18 09:51:00,64.557,64.563,64.552,64.552,84800000.0
2009-09-18 09:52:00,64.565,64.596,64.565,64.596,35200000.0
2009-09-18 09:53:00,64.593,64.593,64.58,64.584,30400000.0
2009-09-18 09:54:00,64.562,64.563,64.547,64.557,43200000.0
2009-09-18 09:55:00,64.535,64.547,64.532,64.542,33600000.0
2009-09-18 09:56:00,64.562,64.577,64.562,64.577,36800000.0
2009-09-18 09:57:00,64.572,64.572,64.567,64.568,24000000.0
2009-09-18 09:58:00,64.564,64.564,64.551,64.551,32000000.0
2009-09-18 09:59:00,64.542,64.545,64.534,64.543,51600000.0
2009-09-18 10:00:00,64.55,64.569,64.542,64.542,62400000.0
2009-09-18 10:01:00,64.548,64.578,64.548,64.578,57600000.0
2009-09-18 10:02:00,64.582,64.584,64.563,64.563,36800000.0
2009-09-18 10:03:00,64.569,64.583,64.569,64.576,44800000.0
2009-09-18 10:04:00,64.573,64.573,64.563,64.573,40000000.0
2009-09-18 10:05:00,64.552,64.558,64.541,64.554,38400000.0
2009-09-18 10:06:00,64.585,64.602,64.585,64.602,33600000.0
2009-09-18 10:07:00,64.594,64.594,64.565,64.565,43200000.0
2009-09-18 10:08:00,64.569,64.581,64.569,64.579,50000000.0
2009-09-18 10:09:00,64.585,64.601,64.584,64.601,53200000.0
2009-09-18 10:10:00,64.604,64.609,64.597,64.605,45800000.0
2009-09-18 10:11:00,64.619,64.619,64.61,64.618,57600000.0
2009-09-18 10:12:00,64.621,64.633,64.621,64.623,57600000.0
2009-09-18 10:13:00,64.617,64.621,64.611,64.621,41600000.0
2009-09-18 10:14:00,64.614,64.614,64.602,64.602,30400000.0
2009-09-18 10:15:00,64.613,64.622,64.612,64.619,30400000.0
2009-09-18 10:16:00,64.598,64.609,64.585,64.595,41600000.0
2009-09-18 10:17:00,64.585,64.587,64.577,64.587,44800000.0
2009-09-18 10:18:00,64.592,64.594,64.586,64.592,78400000.0
2009-09-18 10:19:00,64.592,64.608,64.592,64.608,75000000.0
2009-09-18 10:20:00,64.602,64.61,64.595,64.61,54400000.0
2009-09-18 10:21:00,64.605,64.614,64.603,64.612,35200000.0
2009-09-18 10:22:00,64.616,64.623,64.615,64.621,49600000.0
2009-09-18 10:23:00,64.626,64.641,64.626,64.641,33600000.0
2009-09-18 10:24:00,64.631,64.636,64.616,64.625,43200000.0
2009-09-18 10:25:00,64.628,64.628,64.602,64.602,64400000.0
2009-09-18 10:26:00,64.609,64.613,64.606,64.613,36800000.0
2009-09-18 10:27:00,64.605,64.608,64.592,64.592,52800000.0
2009-09-18 10:28:00,64.597,64.612,64.597,64.612,88400000.0
2009-09-18 10:29:00,64.612,64.613,64.605,64.605,46400000.0
2009-09-18 10:30:00,64.618,64.621,64.607,64.611,27200000.0
2009-09-18 10:31:00,64.603,64.603,64.589,64.589,32000000.0
2009-09-18 10:32:00,64.588,64.591,64.579,64.584,46400000.0
2009-09-18 10:33:00,64.577,64.588,64.576,64.576,35200000.0
2009-09-18 10:34:00,64.573,64.583,64.572,64.577,17600000.0
2009-09-18 10:35:00,64.578,64.585,64.577,64.585,19600000.0
2009-09-18 10:36:00,64.588,64.594,64.586,64.594,16000000.0
2009-09-18 10:37:00,64.603,64.615,64.603,64.612,19200000.0
2009-09-18 10:38:00,64.612,64.613,64.602,64.613,28800000.0
2009-09-18 10:39:00,64.601,64.623,64.601,64.623,12800000.0
2009-09-18 10:40:00,64.612,64.613,64.603,64.606,24000000.0
2009-09-18 10:41:00,64.603,64.603,64.591,64.595,57600000.0
2009-09-18 10:42:00,64.556,64.58,64.553,64.564,38400000.0
2009-09-18 10:43:00,64.6,64.638,64.6,64.622,25600000.0
2009-09-18 10:44:00,64.63,64.635,64.625,64.635,19200000.0
2009-09-18 10:45:00,64.642,64.647,64.642,64.647,22400000.0
2009-09-18 10:46:00,64.647,64.69,64.643,64.69,28800000.0
2009-09-18 10:47:00,64.69,64.69,64.656,64.656,25600000.0
2009-09-18 10:48:00,64.654,64.665,64.647,64.651,38400000.0
2009-09-18 10:49:00,64.668,64.699,64.668,64.699,25600000.0
2009-09-18 10:50:00,64.69,64.717,64.69,64.7,58600000.0
2009-09-18 10:51:00,64.704,64.71,64.694,64.704,69200000.0
2009-09-18 10:52:00,64.706,64.71,64.701,64.703,35200000.0
2009-09-18 10:53:00,64.701,64.706,64.698,64.701,59600000.0
2009-09-18 10:54:00,64.689,64.696,64.686,64.693,54400000.0
2009-09-18 10:55:00,64.68,64.68,64.665,64.667,41600000.0
2009-09-18 10:56:00,64.663,64.664,64.65,64.657,44800000.0
2009-09-18 10:57:00,64.655,64.671,64.645,64.671,33600000.0
2009-09-18 10:58:00,64.672,64.672,64.657,64.657,40000000.0
2009-09-18 10:59:00,64.669,64.669,64.65,64.65,49600000.0
2009-09-18 11:00:00,64.643,64.65,64.639,64.65,51200000.0
2009-09-18 11:01:00,64.64,64.645,64.633,64.635,52800000.0
2009-09-18 11:02:00,64.635,64.649,64.635,64.648,19200000.0
2009-09-18 11:03:00,64.645,64.649,64.632,64.632,36800000.0
2009-09-18 11:04:00,64.627,64.628,64.618,64.618,27200000.0
2009-09-18 11:05:00,64.621,64.621,64.613,64.615,11200000.0
2009-09-18 11:06:00,64.594,64.598,64.572,64.582,29800000.0
2009-09-18 11:07:00,64.609,64.617,64.608,64.613,46800000.0
2009-09-18 11:08:00,64.618,64.626,64.618,64.619,32000000.0
2009-09-18 11:09:00,64.625,64.635,64.622,64.635,75600000.0
2009-09-18 11:10:00,64.637,64.645,64.63,64.635,36800000.0
2009-09-18 11:11:00,64.637,64.64,64.623,64.625,52800000.0
2009-09-18 11:12:00,64.633,64.642,64.626,64.626,70800000.0
2009-09-18 11:13:00,64.643,64.657,64.643,64.647,67200000.0
2009-09-18 11:14:00,64.651,64.685,64.651,64.685,57600000.0
2009-09-18 11:15:00,64.678,64.685,64.672,64.676,35200000.0
2009-09-18 11:16:00,64.683,64.688,64.676,64.68,17600000.0
2009-09-18 11:17:00,64.675,64.681,64.673,64.678,54400000.0
2009-09-18 11:18:00,64.677,64.694,64.676,64.687,73600000.0
2009-09-18 11:19:00,64.66,64.667,64.648,64.658,56000000.0
2009-09-18 11:20:00,64.685,64.686,64.676,64.686,35600000.0
2009-09-18 11:21:00,64.685,64.686,64.676,64.685,40000000.0
2009-09-18 11:22:00,64.676,64.678,64.667,64.671,42000000.0
2009-09-18 11:23:00,64.669,64.683,64.668,64.683,51200000.0
2009-09-18 11:24:00,64.688,64.693,64.684,64.693,53200000.0
2009-09-18 11:25:00,64.697,64.708,64.691,64.698,35600000.0
2009-09-18 11:26:00,64.704,64.719,64.704,64.718,27200000.0
2009-09-18 11:27:00,64.732,64.838,64.732,64.838,25600000.0
2009-09-18 11:28:00,64.783,64.785,64.759,64.785,41600000.0
2009-09-18 11:29:00,64.782,64.788,64.752,64.788,43200000.0
2009-09-18 11:30:00,64.838,64.841,64.817,64.817,11200000.0
2009-09-18 11:31:00,64.817,64.817,64.794,64.794,27600000.0
2009-09-18 11:32:00,64.808,64.833,64.798,64.833,35200000.0
2009-09-18 11:33:00,64.853,64.894,64.853,64.877,17600000.0
2009-09-18 11:34:00,64.87,64.885,64.868,64.885,33600000.0
2009-09-18 11:35:00,64.893,64.906,64.891,64.904,22400000.0
2009-09-18 11:36:00,64.913,64.926,64.913,64.92,43200000.0
2009-09-18 11:37:00,64.897,64.904,64.897,64.899,41600000.0
2009-09-18 11:38:00,64.889,64.889,64.876,64.876,27200000.0
2009-09-18 11:39:00,64.87,64.874,64.859,64.865,46400000.0
2009-09-18 11:40:00,64.875,64.875,64.857,64.857,22400000.0
2009-09-18 11:41:00,64.862,64.862,64.837,64.837,38400000.0
2009-09-18 11:42:00,64.84,64.857,64.84,64.856,38400000.0
2009-09-18 11:43:00,64.86,64.862,64.848,64.853,67200000.0
2009-09-18 11:44:00,64.843,64.849,64.84,64.848,59600000.0
2009-09-18 11:45:00,64.849,64.853,64.847,64.848,50000000.0
2009-09-18 11:46:00,64.864,64.873,64.859,64.873,60800000.0
2009-09-18 11:47:00,64.857,64.863,64.854,64.854,56400000.0
2009-09-18 11:48:00,64.841,64.849,64.838,64.849,56000000.0
2009-09-18 11:49:00,64.846,64.846,64.835,64.835,41600000.0
2009-09-18 11:50:00,64.844,64.857,64.844,64.85,44800000.0
2009-09-18 11:51:00,64.852,64.864,64.852,64.864,44800000.0
2009-09-18 11:52:00,64.864,64.864,64.842,64.853,32000000.0
2009-09-18 11:53:00,64.855,64.864,64.855,64.862,35200000.0
2009-09-18 11:54:00,64.854,64.856,64.846,64.855,48400000.0
2009-09-18 11:55:00,64.848,64.853,64.843,64.853,44800000.0
2009-09-18 11:56:00,64.848,64.863,64.846,64.863,64000000.0
2009-09-18 11:57:00,64.881,64.887,64.877,64.887,22400000.0
2009-09-18 11:58:00,64.876,64.876,64.856,64.871,41600000.0
2009-09-18 11:59:00,64.863,64.873,64.863,64.873,51200000.0
2009-09-18 12:00:00,64.887,64.895,64.885,64.895,36800000.0
2009-09-18 12:01:00,64.894,64.896,64.884,64.894,19200000.0
2009-09-18 12:02:00,64.899,64.914,64.897,64.914,32000000.0
2009-09-18 12:03:00,64.917,64.917,64.896,64.896,51200000.0
2009-09-18 12:04:00,64.899,64.905,64.897,64.905,24000000.0
2009-09-18 12:05:00,64.9,64.91,64.897,64.91,28800000.0
2009-09-18 12:06:00,64.911,64.911,64.894,64.895,24000000.0
2009-09-18 12:07:00,64.881,64.898,64.881,64.898,20800000.0
2009-09-18 12:08:00,64.9,64.9,64.885,64.892,43200000.0
2009-09-18 12:09:00,64.884,64.894,64.884,64.889,25400000.0
2009-09-18 12:10:00,64.877,64.877,64.866,64.869,11200000.0
2009-09-18 12:11:00,64.88,64.886,64.876,64.885,27200000.0
2009-09-18 12:12:00,64.883,64.885,64.878,64.885,30400000.0
2009-09-18 12:13:00,64.87,64.876,64.87,64.874,14400000.0
2009-09-18 12:14:00,64.879,64.887,64.879,64.887,41600000.0
2009-09-18 12:15:00,64.884,64.886,64.869,64.871,27200000.0
2009-09-18 12:16:00,64.866,64.866,64.841,64.841,27200000.0
2009-09-18 12:17:00,64.83,64.834,64.824,64.83,43200000.0
2009-09-18 12:18:00,64.839,64.839,64.828,64.838,25600000.0
2009-09-18 12:19:00,64.837,64.838,64.829,64.832,35600000.0
2009-09-18 12:20:00,64.833,64.833,64.821,64.829,36800000.0
2009-09-18 12:21:00,64.821,64.825,64.817,64.824,59600000.0
2009-09-18 12:22:00,64.821,64.829,64.816,64.823,30400000.0
2009-09-18 12:23:00,64.833,64.847,64.833,64.839,32000000.0
2009-09-18 12:24:00,64.838,64.847,64.835,64.846,33600000.0
2009-09-18 12:25:00,64.854,64.861,64.852,64.854,22400000.0
2009-09-18 12:26:00,64.864,64.864,64.836,64.836,30400000.0
2009-09-18 12:27:00,64.84,64.842,64.831,64.831,30400000.0
2009-09-18 12:28:00,64.848,64.864,64.847,64.862,60800000.0
2009-09-18 12:29:00,64.882,64.94,64.802,64.802,115200000.0
2009-09-18 12:30:00,64.75,64.855,64.746,64.855,46400000.0
2009-09-18 12:31:00,64.871,64.873,64.861,64.871,70400000.0
2009-09-18 12:32:00,64.875,64.881,64.875,64.876,29200000.0
2009-09-18 12:33:00,64.864,64.864,64.848,64.86,40000000.0
2009-09-18 12:34:00,64.851,64.855,64.846,64.846,27600000.0
2009-09-18 12:35:00,64.852,64.856,64.84,64.84,26000000.0
2009-09-18 12:36:00,64.837,64.837,64.83,64.836,48000000.0
2009-09-18 12:37:00,64.834,64.837,64.834,64.837,8000000.0
2009-09-18 12:38:00,64.838,64.845,64.838,64.843,9600000.0
2009-09-18 12:39:00,64.846,64.851,64.837,64.849,24000000.0
2009-09-18 12:40:00,64.848,64.853,64.847,64.847,16000000.0
2009-09-18 12:41:00,64.841,64.849,64.838,64.838,22400000.0
2009-09-18 12:42:00,64.841,64.846,64.838,64.842,22400000.0
2009-09-18 12:43:00,64.838,64.846,64.836,64.839,36800000.0
2009-09-18 12:44:00,64.849,64.861,64.849,64.852,22400000.0
2009-09-18 12:45:00,64.832,64.837,64.818,64.837,35600000.0
2009-09-18 12:46:00,64.853,64.866,64.853,64.866,44800000.0
2009-09-18 12:47:00,64.856,64.856,64.846,64.851,30400000.0
2009-09-18 12:48:00,64.848,64.85,64.842,64.843,32000000.0
2009-09-18 12:49:00,64.843,64.851,64.843,64.844,40000000.0
2009-09-18 12:50:00,64.852,64.855,64.846,64.851,28800000.0
2009-09-18 12:51:00,64.855,64.877,64.855,64.877,22400000.0
2009-09-18 12:52:00,64.869,64.869,64.851,64.851,25600000.0
2009-09-18 12:53:00,64.851,64.851,64.819,64.827,17600000.0
2009-09-18 12:54:00,64.81,64.821,64.803,64.803,25600000.0
2009-09-18 12:55:00,64.812,64.815,64.803,64.815,24000000.0
2009-09-18 12:56:00,64.814,64.819,64.81,64.81,12800000.0
2009-09-18 12:57:00,64.817,64.848,64.817,64.827,27200000.0
2009-09-18 12:58:00,64.823,64.824,64.818,64.822,19200000.0
2009-09-18 12:59:00,64.83,64.837,64.829,64.836,14400000.0
2009-09-18 13:00:00,64.847,64.853,64.843,64.843,12800000.0
2009-09-18 13:01:00,64.834,64.845,64.832,64.844,17600000.0
2009-09-18 13:02:00,64.845,64.849,64.842,64.842,9600000.0
2009-09-18 13:03:00,64.823,64.823,64.802,64.802,8000000.0
2009-09-18 13:04:00,64.805,64.808,64.802,64.802,16000000.0
2009-09-18 13:05:00,64.808,64.808,64.797,64.803,12800000.0
2009-09-18 13:06:00,64.809,64.815,64.804,64.815,17600000.0
2009-09-18 13:07:00,64.815,64.815,64.809,64.814,12800000.0
2009-09-18 13:08:00,64.818,64.827,64.818,64.827,32000000.0
2009-09-18 13:09:00,64.826,64.836,64.826,64.834,28800000.0
2009-09-18 13:10:00,64.836,64.845,64.833,64.845,32000000.0
2009-09-18 13:11:00,64.842,64.852,64.842,64.852,19200000.0
2009-09-18 13:12:00,64.853,64.853,64.842,64.846,16000000.0
2009-09-18 13:13:00,64.848,64.848,64.84,64.841,11200000.0
2009-09-18 13:14:00,64.85,64.85,64.841,64.843,8000000.0
2009-09-18 13:15:00,64.831,64.839,64.831,64.839,16000000.0
2009-09-18 13:16:00,64.845,64.866,64.845,64.85,25600000.0
2009-09-18 13:17:00,64.861,64.881,64.861,64.881,17600000.0
2009-09-18 13:18:00,64.885,64.885,64.869,64.873,56000000.0
2009-09-18 13:19:00,64.838,64.845,64.824,64.845,32000000.0
2009-09-18 13:20:00,64.856,64.857,64.844,64.844,38400000.0
2009-09-18 13:21:00,64.842,64.859,64.842,64.859,56000000.0
2009-09-18 13:22:00,64.863,64.863,64.855,64.855,35200000.0
2009-09-18 13:23:00,64.864,64.864,64.858,64.863,14400000.0
2009-09-18 13:24:00,64.851,64.851,64.842,64.842,14400000.0
2009-09-18 13:25:00,64.835,64.835,64.821,64.821,33600000.0
2009-09-18 13:26:00,64.824,64.824,64.818,64.823,24000000.0
2009-09-18 13:27:00,64.801,64.818,64.801,64.808,40000000.0
2009-09-18 13:28:00,64.824,64.827,64.814,64.814,20800000.0
2009-09-18 13:29:00,64.81,64.824,64.81,64.822,22400000.0
2009-09-18 13:30:00,64.835,64.85,64.835,64.846,36800000.0
2009-09-18 13:31:00,64.826,64.837,64.823,64.837,36800000.0
2009-09-18 13:32:00,64.841,64.841,64.81,64.81,17600000.0
2009-09-18 13:33:00,64.814,64.836,64.814,64.836,12800000.0
2009-09-18 13:34:00,64.836,64.848,64.826,64.841,54400000.0
2009-09-18 13:35:00,64.848,64.848,64.844,64.846,12800000.0
2009-09-18 13:36:00,64.853,64.853,64.841,64.844,48000000.0
2009-09-18 13:37:00,64.842,64.862,64.842,64.862,24000000.0
2009-09-18 13:38:00,64.863,64.863,64.854,64.863,29200000.0
2009-09-18 13:39:00,64.856,64.863,64.855,64.856,25600000.0
2009-09-18 13:40:00,64.866,64.875,64.866,64.874,9600000.0
2009-09-18 13:41:00,64.875,64.881,64.865,64.881,16000000.0
2009-09-18 13:42:00,64.893,64.893,64.886,64.887,22400000.0
2009-09-18 13:43:00,64.881,64.883,64.872,64.872,26000000.0
2009-09-18 13:44:00,64.875,64.887,64.875,64.887,28800000.0
2009-09-18 13:45:00,64.898,64.898,64.892,64.892,12800000.0
2009-09-18 13:46:00,64.901,64.906,64.896,64.906,19200000.0
2009-09-18 13:47:00,64.902,64.908,64.899,64.902,27600000.0
2009-09-18 13:48:00,64.901,64.915,64.901,64.905,22400000.0
2009-09-18 13:49:00,64.886,64.892,64.876,64.876,33600000.0
2009-09-18 13:50:00,64.904,64.904,64.881,64.89,33600000.0
2009-09-18 13:51:00,64.893,64.894,64.873,64.873,30400000.0
2009-09-18 13:52:00,64.871,64.878,64.867,64.871,40000000.0
2009-09-18 13:53:00,64.864,64.866,64.858,64.86,36800000.0
2009-09-18 13:54:00,64.866,64.866,64.861,64.861,24000000.0
2009-09-18 13:55:00,64.859,64.864,64.854,64.864,11200000.0
2009-09-18 13:56:00,64.863,64.863,64.854,64.854,14400000.0
2009-09-18 13:57:00,64.844,64.852,64.844,64.848,14400000.0
2009-09-18 13:58:00,64.841,64.846,64.838,64.84,32400000.0
2009-09-18 13:59:00,64.837,64.839,64.832,64.832,48400000.0
2009-09-18 14:00:00,64.823,64.823,64.814,64.817,32000000.0
2009-09-18 14:01:00,64.816,64.824,64.816,64.818,14400000.0
2009-09-18 14:02:00,64.821,64.825,64.812,64.814,28800000.0
2009-09-18 14:03:00,64.808,64.815,64.806,64.813,14400000.0
2009-09-18 14:04:00,64.822,64.822,64.806,64.806,14400000.0
2009-09-18 14:05:00,64.78,64.787,64.773,64.787,25600000.0
2009-09-18 14:06:00,64.795,64.801,64.795,64.801,17600000.0
2009-09-18 14:07:00,64.8,64.8,64.788,64.793,38400000.0
2009-09-18 14:08:00,64.795,64.803,64.795,64.803,24000000.0
2009-09-18 14:09:00,64.806,64.807,64.793,64.799,11200000.0
2009-09-18 14:10:00,64.793,64.805,64.793,64.805,17600000.0
2009-09-18 14:11:00,64.796,64.803,64.782,64.782,12800000.0
2009-09-18 14:12:00,64.777,64.778,64.769,64.769,12800000.0
2009-09-18 14:13:00,64.767,64.772,64.763,64.765,24000000.0
2009-09-18 14:14:00,64.755,64.759,64.744,64.752,20800000.0
2009-09-18 14:15:00,64.75,64.765,64.75,64.755,33600000.0
2009-09-18 14:16:00,64.743,64.748,64.735,64.748,27200000.0
2009-09-18 14:17:00,64.733,64.742,64.731,64.731,11200000.0
2009-09-18 14:18:00,64.746,64.757,64.741,64.757,16000000.0
2009-09-18 14:19:00,64.764,64.764,64.749,64.749,40000000.0
2009-09-18 14:20:00,64.744,64.753,64.736,64.753,16000000.0
2009-09-18 14:21:00,64.759,64.763,64.753,64.761,33600000.0
2009-09-18 14:22:00,64.767,64.788,64.767,64.788,14400000.0
2009-09-18 14:23:00,64.796,64.804,64.796,64.803,17600000.0
2009-09-18 14:24:00,64.804,64.808,64.799,64.808,36800000.0
2009-09-18 14:25:00,64.803,64.803,64.794,64.794,12800000.0
2009-09-18 14:26:00,64.788,64.792,64.773,64.773,19200000.0
2009-09-18 14:27:00,64.78,64.787,64.78,64.78,11600000.0
2009-09-18 14:28:00,64.783,64.826,64.783,64.826,8000000.0
2009-09-18 14:29:00,64.83,64.843,64.83,64.839,13200000.0
2009-09-18 14:30:00,64.843,64.845,64.756,64.756,11200000.0
2009-09-18 14:31:00,64.849,64.862,64.765,64.862,16000000.0
2009-09-18 14:32:00,64.851,64.862,64.849,64.849,14400000.0
2009-09-18 14:33:00,64.853,64.865,64.853,64.865,9600000.0
2009-09-18 14:34:00,64.851,64.851,64.817,64.817,17600000.0
2009-09-18 14:35:00,64.816,64.816,64.809,64.814,11200000.0
2009-09-18 14:36:00,64.823,64.827,64.816,64.816,8000000.0
2009-09-18 14:37:00,64.798,64.798,64.786,64.788,12800000.0
2009-09-18 14:38:00,64.777,64.78,64.762,64.768,11200000.0
2009-09-18 14:39:00,64.77,64.793,64.77,64.789,17600000.0
2009-09-18 14:40:00,64.796,64.812,64.796,64.812,16000000.0
2009-09-18 14:41:00,64.82,64.835,64.818,64.83,11200000.0
2009-09-18 14:42:00,64.828,64.828,64.818,64.818,12800000.0
2009-09-18 14:43:00,64.832,64.861,64.832,64.856,17600000.0
2009-09-18 14:44:00,64.862,64.862,64.848,64.85,12800000.0
2009-09-18 14:45:00,64.839,64.839,64.835,64.835,14400000.0
2009-09-18 14:46:00,64.838,64.842,64.834,64.834,17600000.0
2009-09-18 14:47:00,64.837,64.842,64.83,64.842,13200000.0
2009-09-18 14:48:00,64.838,64.844,64.837,64.842,11200000.0
2009-09-18 14:49:00,64.847,64.883,64.847,64.883,9600000.0
2009-09-18 14:50:00,64.89,64.89,64.874,64.874,8000000.0
2009-09-18 14:51:00,64.878,64.896,64.878,64.896,17600000.0
2009-09-18 14:52:00,64.901,64.912,64.899,64.905,14400000.0
2009-09-18 14:53:00,64.891,64.902,64.891,64.902,8000000.0
2009-09-18 14:54:00,64.898,64.898,64.872,64.872,13200000.0
2009-09-18 14:55:00,64.876,64.889,64.871,64.889,16000000.0
2009-09-18 14:56:00,64.911,64.915,64.9,64.906,16000000.0
2009-09-18 14:57:00,64.896,64.896,64.877,64.877,12800000.0
2009-09-18 14:58:00,64.875,64.875,64.855,64.863,13800000.0
2009-09-18 14:59:00,64.872,64.882,64.87,64.878,8000000.0
2009-09-18 15:00:00,64.882,64.882,64.862,64.862,16000000.0
2009-09-18 15:01:00,64.862,64.885,64.862,64.874,17600000.0
2009-09-18 15:02:00,64.868,64.868,64.842,64.842,11200000.0
2009-09-18 15:03:00,64.836,64.836,64.833,64.834,9600000.0
2009-09-18 15:04:00,64.82,64.849,64.82,64.849,16000000.0
2009-09-18 15:05:00,64.843,64.858,64.843,64.858,12800000.0
2009-09-18 15:06:00,64.861,64.866,64.853,64.853,11200000.0
2009-09-18 15:07:00,64.872,64.879,64.864,64.879,11200000.0
2009-09-18 15:08:00,64.871,64.872,64.866,64.868,11200000.0
2009-09-18 15:09:00,64.864,64.873,64.86,64.873,14400000.0
2009-09-18 15:10:00,64.899,64.913,64.897,64.905,16000000.0
2009-09-18 15:11:00,64.903,64.905,64.899,64.899,11200000.0
2009-09-18 15:12:00,64.915,64.915,64.818,64.905,14400000.0
2009-09-18 15:13:00,64.919,64.933,64.919,64.928,13200000.0
2009-09-18 15:14:00,64.928,64.938,64.928,64.938,8000000.0
2009-09-18 15:15:00,64.932,64.951,64.926,64.943,17600000.0
2009-09-18 15:16:00,64.956,64.96,64.953,64.953,12800000.0
2009-09-18 15:17:00,64.946,64.948,64.94,64.94,14800000.0
2009-09-18 15:18:00,64.931,64.937,64.917,64.917,12800000.0
2009-09-18 15:19:00,64.913,64.918,64.897,64.913,16000000.0
2009-09-18 15:20:00,64.907,64.96,64.907,64.96,17600000.0
2009-09-18 15:21:00,64.979,64.979,64.872,64.953,17600000.0
2009-09-18 15:22:00,64.962,64.97,64.956,64.966,11200000.0
2009-09-18 15:23:00,64.969,64.973,64.967,64.973,11200000.0
2009-09-18 15:24:00,64.966,64.972,64.964,64.965,11200000.0
2009-09-18 15:25:00,64.962,64.964,64.952,64.953,12800000.0
2009-09-18 15:26:00,64.95,64.966,64.944,64.966,14400000.0
2009-09-18 15:27:00,64.969,64.969,64.96,64.961,12800000.0
2009-09-18 15:28:00,64.964,64.969,64.945,64.957,11200000.0
2009-09-18 15:29:00,64.936,64.936,64.923,64.923,17600000.0
2009-09-18 15:30:00,64.895,64.92,64.895,64.92,17600000.0
2009-09-18 15:31:00,64.927,64.938,64.927,64.929,12800000.0
2009-09-18 15:32:00,64.928,64.928,64.915,64.915,11200000.0
2009-09-18 15:33:00,64.909,64.921,64.904,64.913,11200000.0
2009-09-18 15:34:00,64.923,64.928,64.918,64.922,12800000.0
2009-09-18 15:35:00,64.918,64.918,64.91,64.917,8000000.0
2009-09-18 15:36:00,64.935,64.935,64.915,64.915,14400000.0
2009-09-18 15:37:00,64.913,64.919,64.898,64.898,16000000.0
2009-09-18 15:38:00,64.897,64.918,64.897,64.914,16000000.0
2009-09-18 15:39:00,64.904,64.904,64.891,64.891,8000000.0
2009-09-18 15:40:00,64.863,64.863,64.85,64.859,12800000.0
2009-09-18 15:41:00,64.861,64.865,64.856,64.856,16000000.0
2009-09-18 15:42:00,64.862,64.862,64.85,64.853,8000000.0
2009-09-18 15:43:00,64.86,64.877,64.86,64.871,12800000.0
2009-09-18 15:44:00,64.896,64.902,64.892,64.899,16000000.0
2009-09-18 15:45:00,64.89,64.897,64.89,64.897,8000000.0
2009-09-18 15:46:00,64.898,64.915,64.896,64.915,11200000.0
2009-09-18 15:47:00,64.915,64.915,64.901,64.901,11200000.0
2009-09-18 15:48:00,64.89,64.924,64.89,64.924,12800000.0
2009-09-18 15:49:00,64.92,64.934,64.919,64.929,11200000.0
2009-09-18 15:50:00,64.927,64.927,64.887,64.887,14400000.0
2009-09-18 15:51:00,64.882,64.887,64.873,64.873,11200000.0
2009-09-18 15:52:00,64.874,64.88,64.871,64.88,11200000.0
2009-09-18 15:53:00,64.872,64.897,64.872,64.897,12800000.0
2009-09-18 15:54:00,64.902,64.902,64.886,64.886,8000000.0
2009-09-18 15:55:00,64.878,64.878,64.863,64.878,17600000.0
2009-09-18 15:56:00,64.85,64.85,64.839,64.839,8000000.0
2009-09-18 15:57:00,64.82,64.822,64.805,64.805,12800000.0
2009-09-18 15:58:00,64.806,64.814,64.803,64.804,11200000.0
2009-09-18 15:59:00,64.816,64.822,64.808,64.808,11200000.0
2009-09-18 16:00:00,64.8,64.803,64.785,64.785,11600000.0
2009-09-18 16:01:00,64.784,64.794,64.784,64.792,11200000.0
2009-09-18 16:02:00,64.79,64.822,64.79,64.813,17600000.0
2009-09-18 16:03:00,64.834,64.858,64.834,64.855,12800000.0
2009-09-18 16:04:00,64.861,64.862,64.801,64.861,11200000.0
2009-09-18 16:05:00,64.863,64.863,64.844,64.845,14400000.0
2009-09-18 16:06:00,64.818,64.818,64.785,64.785,16000000.0
2009-09-18 16:07:00,64.77,64.773,64.754,64.754,11200000.0
2009-09-18 16:08:00,64.753,64.782,64.753,64.781,11200000.0
2009-09-18 16:09:00,64.79,64.8,64.781,64.8,17600000.0
2009-09-18 16:10:00,64.801,64.803,64.791,64.8,12800000.0
2009-09-18 16:11:00,64.807,64.807,64.776,64.797,11200000.0
2009-09-18 16:12:00,64.784,64.784,64.759,64.762,9600000.0
2009-09-18 16:13:00,64.798,64.812,64.791,64.803,11200000.0
2009-09-18 16:14:00,64.824,64.843,64.819,64.819,14400000.0
2009-09-18 16:15:00,64.829,64.837,64.829,64.831,11200000.0
2009-09-18 16:16:00,64.844,64.845,64.825,64.845,11200000.0
2009-09-18 16:17:00,64.842,64.861,64.814,64.821,17600000.0
2009-09-18 16:18:00,64.809,64.809,64.785,64.785,12800000.0
2009-09-18 16:19:00,64.784,64.797,64.782,64.782,11200000.0
2009-09-18 16:20:00,64.776,64.811,64.776,64.811,11200000.0
2009-09-18 16:21:00,64.839,64.863,64.839,64.857,11200000.0
2009-09-18 16:22:00,64.856,64.88,64.853,64.853,14400000.0
2009-09-18 16:23:00,64.865,64.869,64.857,64.869,12800000.0
2009-09-18 16:24:00,64.852,64.852,64.825,64.825,11200000.0
2009-09-18 16:25:00,64.815,64.836,64.815,64.831,12800000.0
2009-09-18 16:26:00,64.824,64.848,64.824,64.832,12800000.0
2009-09-18 16:27:00,64.834,64.839,64.82,64.82,17600000.0
2009-09-18 16:28:00,64.822,64.834,64.81,64.81,11200000.0
2009-09-18 16:29:00,64.807,64.845,64.807,64.845,14400000.0
2009-09-18 16:30:00,64.834,64.836,64.812,64.812,14400000.0
2009-09-18 16:31:00,64.828,64.838,64.82,64.837,14400000.0
2009-09-18 16:32:00,64.858,64.88,64.858,64.88,8000000.0
2009-09-18 16:33:00,64.861,64.885,64.859,64.885,11200000.0
2009-09-18 16:34:00,64.888,64.904,64.883,64.888,17600000.0
2009-09-18 16:35:00,64.893,64.913,64.878,64.913,12800000.0
2009-09-18 16:36:00,64.911,64.935,64.911,64.935,11200000.0
2009-09-18 16:37:00,64.923,64.927,64.904,64.904,12800000.0
2009-09-18 16:38:00,64.9,64.9,64.872,64.879,14400000.0
2009-09-18 16:39:00,64.87,64.882,64.869,64.869,12800000.0
2009-09-18 16:40:00,64.877,64.879,64.866,64.868,17600000.0
2009-09-18 16:41:00,64.867,64.867,64.851,64.851,12800000.0
2009-09-18 16:42:00,64.853,64.862,64.849,64.862,11200000.0
2009-09-18 16:43:00,64.868,64.868,64.863,64.865,12800000.0
2009-09-18 16:44:00,64.852,64.859,64.847,64.858,11200000.0
2009-09-18 16:45:00,64.837,64.837,64.816,64.817,11200000.0
2009-09-18 16:46:00,64.796,64.8,64.779,64.798,14400000.0
2009-09-18 16:47:00,64.788,64.788,64.774,64.781,17600000.0
2009-09-18 16:48:00,64.756,64.756,64.729,64.733,11200000.0
2009-09-18 16:49:00,64.729,64.761,64.725,64.761,11200000.0
2009-09-18 16:50:00,64.755,64.765,64.754,64.757,17600000.0
2009-09-18 16:51:00,64.768,64.807,64.727,64.727,11200000.0
2009-09-18 16:52:00,64.766,64.766,64.758,64.762,11200000.0
2009-09-18 16:53:00,64.74,64.74,64.706,64.719,8000000.0
2009-09-18 16:54:00,64.743,64.745,64.729,64.738,17600000.0
2009-09-18 16:55:00,64.733,64.733,64.695,64.695,14400000.0
2009-09-18 16:56:00,64.69,64.74,64.69,64.726,12800000.0
2009-09-18 16:57:00,64.74,64.74,64.708,64.708,16000000.0
2009-09-18 16:58:00,64.684,64.706,64.684,64.706,12800000.0
2009-09-18 16:59:00,64.705,64.725,64.697,64.725,12800000.0
2009-09-18 17:00:00,64.729,64.729,64.714,64.716,11200000.0
2009-09-18 17:01:00,64.7,64.715,64.622,64.71,12800000.0
2009-09-18 17:02:00,64.717,64.723,64.715,64.719,16000000.0
2009-09-18 17:03:00,64.708,64.712,64.687,64.688,14400000.0
2009-09-18 17:04:00,64.69,64.692,64.678,64.681,11200000.0
2009-09-18 17:05:00,64.688,64.705,64.688,64.699,17600000.0
2009-09-18 17:06:00,64.71,64.71,64.689,64.693,11200000.0
2009-09-18 17:07:00,64.693,64.702,64.692,64.702,11200000.0
2009-09-18 17:08:00,64.661,64.695,64.661,64.677,17600000.0
2009-09-18 17:09:00,64.684,64.684,64.668,64.668,8000000.0
2009-09-18 17:10:00,64.716,64.719,64.709,64.719,11600000.0
2009-09-18 17:11:00,64.727,64.733,64.726,64.731,12800000.0
2009-09-18 17:12:00,64.725,64.728,64.701,64.718,12800000.0
2009-09-18 17:13:00,64.726,64.74,64.726,64.738,12800000.0
2009-09-18 17:14:00,64.731,64.736,64.726,64.736,12800000.0
2009-09-18 17:15:00,64.75,64.75,64.738,64.738,12800000.0
2009-09-18 17:16:00,64.729,64.736,64.721,64.721,11200000.0
2009-09-18 17:17:00,64.701,64.705,64.684,64.705,11200000.0
2009-09-18 17:18:00,64.711,64.711,64.694,64.696,9600000.0
2009-09-18 17:19:00,64.684,64.696,64.684,64.69,8000000.0
2009-09-18 17:20:00,64.651,64.67,64.651,64.662,11200000.0
2009-09-18 17:21:00,64.683,64.689,64.67,64.689,12800000.0
2009-09-18 17:22:00,64.701,64.702,64.613,64.697,11200000.0
2009-09-18 17:23:00,64.703,64.707,64.697,64.707,8000000.0
2009-09-18 17:24:00,64.722,64.73,64.722,64.727,11200000.0
2009-09-18 17:25:00,64.72,64.727,64.715,64.727,11200000.0
2009-09-18 17:26:00,64.731,64.737,64.716,64.716,11200000.0
2009-09-18 17:27:00,64.725,64.725,64.707,64.707,18000000.0
2009-09-18 17:28:00,64.714,64.714,64.697,64.707,12800000.0
2009-09-18 17:29:00,64.691,64.698,64.68,64.681,12800000.0
2009-09-18 17:30:00,64.705,64.718,64.698,64.698,11600000.0
2009-09-18 17:31:00,64.698,64.713,64.698,64.713,12800000.0
2009-09-18 17:32:00,64.721,64.724,64.716,64.721,11200000.0
2009-09-18 17:33:00,64.721,64.721,64.709,64.709,13200000.0
2009-09-18 17:34:00,64.71,64.71,64.692,64.697,11200000.0
2009-09-18 17:35:00,64.703,64.711,64.703,64.704,12800000.0
2009-09-18 17:36:00,64.702,64.706,64.699,64.702,11200000.0
2009-09-18 17:37:00,64.706,64.715,64.702,64.714,9600000.0
2009-09-18 17:38:00,64.705,64.705,64.684,64.689,8000000.0
2009-09-18 17:39:00,64.676,64.691,64.676,64.683,18000000.0
2009-09-18 17:40:00,64.683,64.683,64.673,64.682,11200000.0
2009-09-18 17:41:00,64.677,64.688,64.667,64.688,11200000.0
2009-09-18 17:42:00,64.692,64.703,64.692,64.703,11200000.0
2009-09-18 17:43:00,64.706,64.714,64.705,64.705,8000000.0
2009-09-18 17:44:00,64.707,64.725,64.707,64.725,12800000.0
2009-09-18 17:45:00,64.732,64.732,64.725,64.729,11200000.0
2009-09-18 17:46:00,64.723,64.741,64.721,64.721,12800000.0
2009-09-18 17:47:00,64.718,64.742,64.713,64.742,12800000.0
2009-09-18 17:48:00,64.73,64.73,64.705,64.708,11200000.0
2009-09-18 17:49:00,64.711,64.715,64.706,64.715,11200000.0
2009-09-18 17:50:00,64.716,64.717,64.704,64.711,12800000.0
2009-09-18 17:51:00,64.708,64.708,64.694,64.694,11200000.0
2009-09-18 17:52:00,64.707,64.707,64.691,64.691,12800000.0
2009-09-18 17:53:00,64.698,64.698,64.683,64.689,17600000.0
2009-09-18 17:54:00,64.662,64.675,64.66,64.66,8000000.0
2009-09-18 17:55:00,64.688,64.698,64.688,64.689,12800000.0
2009-09-18 17:56:00,64.676,64.688,64.676,64.685,11200000.0
2009-09-18 17:57:00,64.696,64.703,64.695,64.7,9600000.0
2009-09-18 17:58:00,64.693,64.707,64.693,64.707,13200000.0
2009-09-18 17:59:00,64.705,64.71,64.695,64.708,11200000.0
2009-09-18 18:00:00,64.703,64.703,64.664,64.681,17000000.0
2009-09-18 18:01:00,64.682,64.698,64.602,64.696,18000000.0
2009-09-18 18:02:00,64.692,64.706,64.692,64.697,12800000.0
2009-09-18 18:03:00,64.711,64.715,64.708,64.715,12800000.0
2009-09-18 18:04:00,64.707,64.715,64.698,64.698,11200000.0
2009-09-18 18:05:00,64.702,64.702,64.687,64.687,17600000.0
2009-09-18 18:06:00,64.688,64.696,64.686,64.686,12800000.0
2009-09-18 18:07:00,64.689,64.689,64.658,64.658,11200000.0
2009-09-18 18:08:00,64.658,64.658,64.637,64.638,16000000.0
2009-09-18 18:09:00,64.643,64.665,64.643,64.665,8000000.0
2009-09-18 18:10:00,64.677,64.688,64.676,64.688,12800000.0
2009-09-18 18:11:00,64.685,64.685,64.66,64.672,11200000.0
2009-09-18 18:12:00,64.68,64.685,64.668,64.668,9600000.0
2009-09-18 18:13:00,64.647,64.677,64.647,64.677,11200000.0
2009-09-18 18:14:00,64.674,64.678,64.663,64.663,12800000.0
2009-09-18 18:15:00,64.627,64.644,64.627,64.636,8000000.0
2009-09-18 18:16:00,64.642,64.652,64.642,64.652,12800000.0
2009-09-18 18:17:00,64.66,64.667,64.658,64.662,11200000.0
2009-09-18 18:18:00,64.656,64.669,64.648,64.669,11200000.0
2009-09-18 18:19:00,64.675,64.679,64.671,64.671,12800000.0
2009-09-18 18:20:00,64.657,64.666,64.643,64.666,13200000.0
2009-09-18 18:21:00,64.691,64.701,64.687,64.701,11200000.0
2009-09-18 18:22:00,64.693,64.694,64.613,64.662,16000000.0
2009-09-18 18:23:00,64.659,64.666,64.65,64.656,16000000.0
2009-09-18 18:24:00,64.662,64.662,64.642,64.642,12800000.0
2009-09-18 18:25:00,64.651,64.664,64.651,64.658,11200000.0
2009-09-18 18:26:00,64.673,64.674,64.667,64.672,12800000.0
2009-09-18 18:27:00,64.65,64.678,64.649,64.672,14400000.0
2009-09-18 18:28:00,64.681,64.691,64.674,64.674,9600000.0
2009-09-18 18:29:00,64.661,64.664,64.657,64.663,12800000.0
2009-09-18 18:30:00,64.661,64.669,64.661,64.669,11200000.0
2009-09-18 18:31:00,64.677,64.677,64.653,64.654,12800000.0
2009-09-18 18:32:00,64.678,64.692,64.678,64.691,11200000.0
2009-09-18 18:33:00,64.695,64.706,64.688,64.688,11200000.0
2009-09-18 18:34:00,64.702,64.707,64.698,64.698,9600000.0
2009-09-18 18:35:00,64.699,64.715,64.694,64.714,12800000.0
2009-09-18 18:36:00,64.719,64.722,64.717,64.719,12800000.0
2009-09-18 18:37:00,64.714,64.72,64.707,64.718,17600000.0
2009-09-18 18:38:00,64.719,64.726,64.716,64.719,11600000.0
2009-09-18 18:39:00,64.721,64.729,64.718,64.729,16000000.0
2009-09-18 18:40:00,64.754,64.775,64.754,64.775,12800000.0
2009-09-18 18:41:00,64.755,64.766,64.754,64.766,14400000.0
2009-09-18 18:42:00,64.763,64.763,64.75,64.756,11200000.0
2009-09-18 18:43:00,64.752,64.756,64.742,64.742,12800000.0
2009-09-18 18:44:00,64.745,64.755,64.745,64.752,11200000.0
2009-09-18 18:45:00,64.756,64.756,64.744,64.749,11200000.0
2009-09-18 18:46:00,64.745,64.745,64.713,64.713,9600000.0
2009-09-18 18:47:00,64.7,64.716,64.688,64.688,12800000.0
2009-09-18 18:48:00,64.712,64.725,64.712,64.72,13200000.0
2009-09-18 18:49:00,64.706,64.709,64.705,64.707,12800000.0
2009-09-18 18:50:00,64.713,64.721,64.704,64.715,17600000.0
2009-09-18 18:51:00,64.715,64.726,64.715,64.722,13200000.0
2009-09-18 18:52:00,64.724,64.724,64.714,64.715,9600000.0
2009-09-18 18:53:00,64.712,64.734,64.708,64.734,12800000.0
2009-09-18 18:54:00,64.742,64.768,64.742,64.757,11200000.0
2009-09-18 18:55:00,64.766,64.766,64.757,64.764,11200000.0
2009-09-18 18:56:00,64.775,64.8,64.775,64.797,16000000.0
2009-09-18 18:57:00,64.796,64.797,64.785,64.794,11200000.0
2009-09-18 18:58:00,64.793,64.804,64.793,64.802,11200000.0
2009-09-18 18:59:00,64.802,64.802,64.781,64.781,17600000.0
2009-09-18 19:00:00,64.79,64.792,64.786,64.787,12800000.0
2009-09-18 19:01:00,64.779,64.796,64.779,64.788,12800000.0
2009-09-18 19:02:00,64.781,64.781,64.757,64.757,11200000.0
2009-09-18 19:03:00,64.764,64.773,64.753,64.773,12800000.0
2009-09-18 19:04:00,64.727,64.752,64.727,64.752,9600000.0
2009-09-18 19:05:00,64.779,64.78,64.775,64.778,14400000.0
2009-09-18 19:06:00,64.778,64.778,64.766,64.766,16000000.0
2009-09-18 19:07:00,64.776,64.789,64.775,64.789,9600000.0
2009-09-18 19:08:00,64.784,64.795,64.768,64.795,17600000.0
2009-09-18 19:09:00,64.815,64.836,64.815,64.823,13200000.0
2009-09-18 19:10:00,64.814,64.817,64.799,64.817,17600000.0
2009-09-18 19:11:00,64.8,64.826,64.8,64.826,12800000.0
2009-09-18 19:12:00,64.81,64.818,64.809,64.814,11200000.0
2009-09-18 19:13:00,64.816,64.826,64.812,64.812,11200000.0
2009-09-18 19:14:00,64.811,64.814,64.799,64.799,9600000.0
2009-09-18 19:15:00,64.796,64.811,64.796,64.807,12800000.0
2009-09-18 19:16:00,64.763,64.783,64.76,64.772,12800000.0
2009-09-18 19:17:00,64.797,64.797,64.78,64.78,12800000.0
2009-09-18 19:18:00,64.777,64.784,64.777,64.784,17600000.0
2009-09-18 19:19:00,64.788,64.788,64.766,64.767,16000000.0
2009-09-18 19:20:00,64.769,64.774,64.762,64.767,14800000.0
2009-09-18 19:21:00,64.782,64.782,64.764,64.772,16000000.0
2009-09-18 19:22:00,64.779,64.792,64.779,64.792,9600000.0
2009-09-18 19:23:00,64.79,64.792,64.783,64.786,9600000.0
2009-09-18 19:24:00,64.776,64.782,64.77,64.782,17600000.0
2009-09-18 19:25:00,64.781,64.794,64.775,64.794,17600000.0
2009-09-18 19:26:00,64.792,64.798,64.791,64.798,11200000.0
2009-09-18 19:27:00,64.799,64.799,64.774,64.774,11200000.0
2009-09-18 19:28:00,64.786,64.791,64.773,64.773,12800000.0
2009-09-18 19:29:00,64.786,64.791,64.784,64.785,11200000.0
2009-09-18 19:30:00,64.794,64.796,64.792,64.792,8000000.0
2009-09-18 19:31:00,64.782,64.79,64.78,64.789,17600000.0
2009-09-18 19:32:00,64.79,64.79,64.776,64.789,8000000.0
2009-09-18 19:33:00,64.767,64.768,64.753,64.765,12800000.0
2009-09-18 19:34:00,64.783,64.786,64.781,64.781,9600000.0
2009-09-18 19:35:00,64.786,64.8,64.786,64.8,17600000.0
2009-09-18 19:36:00,64.806,64.813,64.806,64.813,11200000.0
2009-09-18 19:37:00,64.819,64.826,64.818,64.826,11200000.0
2009-09-18 19:38:00,64.812,64.826,64.81,64.824,16000000.0
2009-09-18 19:39:00,64.819,64.825,64.819,64.825,11200000.0
2009-09-18 19:40:00,64.807,64.815,64.8,64.805,10000000.0
2009-09-18 19:41:00,64.808,64.823,64.808,64.823,12800000.0
2009-09-18 19:42:00,64.823,64.823,64.813,64.823,12800000.0
2009-09-18 19:43:00,64.791,64.795,64.787,64.791,11200000.0
2009-09-18 19:44:00,64.83,64.835,64.815,64.835,16000000.0
2009-09-18 19:45:00,64.831,64.831,64.822,64.827,9600000.0
2009-09-18 19:46:00,64.835,64.835,64.817,64.817,8000000.0
2009-09-18 19:47:00,64.828,64.854,64.828,64.842,16000000.0
2009-09-18 19:48:00,64.856,64.865,64.847,64.862,11200000.0
2009-09-18 19:49:00,64.861,64.861,64.835,64.851,12800000.0
2009-09-18 19:50:00,64.845,64.853,64.841,64.843,12800000.0
2009-09-18 19:51:00,64.855,64.864,64.853,64.862,12800000.0
2009-09-18 19:52:00,64.872,64.872,64.861,64.862,8000000.0
2009-09-18 19:53:00,64.849,64.856,64.846,64.846,9600000.0
2009-09-18 19:54:00,64.839,64.839,64.824,64.824,14400000.0
2009-09-18 19:55:00,64.827,64.827,64.804,64.808,11200000.0
2009-09-18 19:56:00,64.796,64.81,64.796,64.81,11200000.0
2009-09-18 19:57:00,64.839,64.849,64.838,64.849,8000000.0
2009-09-18 19:58:00,64.851,64.856,64.848,64.856,8000000.0
2009-09-18 19:59:00,64.863,64.867,64.849,64.859,14400000.0
2009-09-18 20:00:00,64.838,64.852,64.838,64.846,12800000.0
2009-09-18 20:01:00,64.856,64.86,64.85,64.85,11200000.0
2009-09-18 20:02:00,64.859,64.865,64.852,64.852,9600000.0
2009-09-18 20:03:00,64.835,64.86,64.835,64.86,7400000.0
2009-09-18 20:04:00,64.866,64.87,64.848,64.867,12800000.0
2009-09-18 20:05:00,64.872,64.872,64.859,64.859,12800000.0
2009-09-18 20:06:00,64.86,64.862,64.852,64.852,11200000.0
2009-09-18 20:07:00,64.853,64.861,64.85,64.85,16000000.0
2009-09-18 20:08:00,64.816,64.835,64.813,64.822,12800000.0
2009-09-18 20:09:00,64.84,64.848,64.834,64.848,8000000.0
2009-09-18 20:10:00,64.847,64.851,64.836,64.845,17600000.0
2009-09-18 20:11:00,64.842,64.843,64.837,64.843,8000000.0
2009-09-18 20:12:00,64.844,64.855,64.844,64.851,14400000.0
2009-09-18 20:13:00,64.86,64.87,64.86,64.865,17600000.0
2009-09-18 20:14:00,64.865,64.869,64.856,64.869,12800000.0
2009-09-18 20:15:00,64.835,64.856,64.835,64.856,11200000.0
2009-09-18 20:16:00,64.864,64.866,64.857,64.86,12800000.0
2009-09-18 20:17:00,64.852,64.852,64.836,64.84,12800000.0
2009-09-18 20:18:00,64.839,64.839,64.824,64.825,12800000.0
2009-09-18 20:19:00,64.839,64.848,64.832,64.832,11200000.0
2009-09-18 20:20:00,64.828,64.828,64.82,64.82,11200000.0
2009-09-18 20:21:00,64.826,64.832,64.82,64.825,11200000.0
2009-09-18 20:22:00,64.828,64.828,64.822,64.825,11200000.0
2009-09-18 20:23:00,64.806,64.813,64.794,64.813,14400000.0
2009-09-18 20:24:00,64.825,64.825,64.818,64.818,16000000.0
2009-09-18 20:25:00,64.802,64.814,64.802,64.814,12800000.0
2009-09-18 20:26:00,64.821,64.833,64.821,64.833,9600000.0
2009-09-18 20:27:00,64.828,64.843,64.828,64.843,12800000.0
2009-09-18 20:28:00,64.839,64.839,64.821,64.821,17600000.0
2009-09-18 20:29:00,64.8,64.808,64.78,64.799,12800000.0
2009-09-18 20:30:00,64.808,64.814,64.803,64.803,13800000.0
2009-09-18 20:31:00,64.811,64.813,64.796,64.805,12800000.0
2009-09-18 20:32:00,64.798,64.801,64.79,64.79,8000000.0
2009-09-18 20:33:00,64.786,64.794,64.778,64.786,16000000.0
2009-09-18 20:34:00,64.79,64.795,64.77,64.795,14800000.0
2009-09-18 20:35:00,64.779,64.802,64.779,64.801,16400000.0
2009-09-18 20:36:00,64.806,64.816,64.806,64.816,11200000.0
2009-09-18 20:37:00,64.786,64.795,64.782,64.793,11200000.0
2009-09-18 20:38:00,64.813,64.822,64.813,64.815,12800000.0
2009-09-18 20:39:00,64.813,64.816,64.81,64.812,14400000.0
2009-09-18 20:40:00,64.801,64.801,64.792,64.799,12800000.0
2009-09-18 20:41:00,64.786,64.786,64.772,64.772,8000000.0
2009-09-18 20:42:00,64.778,64.788,64.778,64.784,12800000.0
2009-09-18 20:43:00,64.781,64.794,64.778,64.794,12800000.0
2009-09-18 20:44:00,64.776,64.787,64.77,64.78,11200000.0
2009-09-18 20:45:00,64.763,64.775,64.76,64.775,14400000.0
2009-09-18 20:46:00,64.794,64.805,64.786,64.79,16000000.0
2009-09-18 20:47:00,64.792,64.792,64.78,64.783,11200000.0
2009-09-18 20:48:00,64.793,64.793,64.775,64.779,12800000.0
2009-09-18 20:49:00,64.776,64.79,64.774,64.79,11200000.0
2009-09-18 20:50:00,64.791,64.792,64.784,64.784,12800000.0
2009-09-18 20:51:00,64.76,64.765,64.747,64.765,11200000.0
2009-09-18 20:52:00,64.781,64.784,64.777,64.783,11200000.0
2009-09-18 20:53:00,64.792,64.793,64.786,64.786,12800000.0
2009-09-18 20:54:00,64.778,64.781,64.767,64.78,11200000.0
2009-09-18 20:55:00,64.786,64.786,64.776,64.776,11200000.0
2009-09-18 20:56:00,64.785,64.801,64.785,64.801,11200000.0
2009-09-18 20:57:00,64.792,64.805,64.792,64.802,11200000.0
2009-09-18 20:58:00,64.822,64.831,64.822,64.823,17600000.0
2009-09-18 20:59:00,64.809,64.832,64.733,64.832,14400000.0
2009-09-18 21:00:00,64.826,64.826,64.803,64.813,12800000.0
2009-09-18 21:01:00,64.775,64.777,64.766,64.768,17600000.0
2009-09-18 21:02:00,64.759,64.78,64.759,64.78,11200000.0
2009-09-18 21:03:00,64.791,64.791,64.78,64.781,12800000.0
2009-09-18 21:04:00,64.787,64.795,64.78,64.795,11200000.0
2009-09-18 21:05:00,64.798,64.798,64.79,64.792,14400000.0
2009-09-18 21:06:00,64.794,64.797,64.787,64.797,8000000.0
2009-09-18 21:07:00,64.8,64.803,64.795,64.803,12800000.0
2009-09-18 21:08:00,64.763,64.78,64.763,64.78,11200000.0
2009-09-18 21:09:00,64.775,64.784,64.769,64.776,12800000.0
2009-09-18 21:10:00,64.797,64.797,64.771,64.786,12800000.0
2009-09-18 21:11:00,64.794,64.799,64.783,64.791,12800000.0
2009-09-18 21:12:00,64.788,64.797,64.788,64.796,12800000.0
2009-09-18 21:13:00,64.772,64.793,64.772,64.783,11200000.0
2009-09-18 21:14:00,64.797,64.812,64.797,64.812,12800000.0
2009-09-18 21:15:00,64.811,64.811,64.795,64.802,18000000.0
2009-09-18 21:16:00,64.765,64.786,64.765,64.786,8000000.0
2009-09-18 21:17:00,64.799,64.811,64.799,64.81,12800000.0
2009-09-18 21:18:00,64.784,64.787,64.779,64.787,12800000.0
2009-09-18 21:19:00,64.786,64.799,64.786,64.787,12800000.0
2009-09-18 21:20:00,64.814,64.814,64.802,64.802,9600000.0
2009-09-18 21:21:00,64.813,64.818,64.808,64.808,11200000.0
2009-09-18 21:22:00,64.787,64.798,64.787,64.797,12800000.0
2009-09-18 21:23:00,64.785,64.801,64.78,64.801,17600000.0
2009-09-18 21:24:00,64.818,64.827,64.818,64.827,9600000.0
2009-09-18 21:25:00,64.824,64.829,64.819,64.829,11200000.0
2009-09-18 21:26:00,64.848,64.871,64.848,64.865,17600000.0
2009-09-18 21:27:00,64.867,64.873,64.865,64.872,11200000.0
2009-09-18 21:28:00,64.832,64.847,64.832,64.84,12800000.0
2009-09-18 21:29:00,64.822,64.844,64.822,64.839,13200000.0
2009-09-18 21:30:00,64.874,64.874,64.861,64.865,12800000.0
2009-09-18 21:31:00,64.853,64.853,64.821,64.823,11200000.0
2009-09-18 21:32:00,64.858,64.858,64.85,64.851,11200000.0
2009-09-18 21:33:00,64.853,64.857,64.843,64.847,11200000.0
2009-09-18 21:34:00,64.807,64.828,64.807,64.82,11200000.0
2009-09-18 21:35:00,64.828,64.83,64.824,64.826,11600000.0
2009-09-18 21:36:00,64.812,64.833,64.812,64.831,17600000.0
2009-09-18 21:37:00,64.847,64.849,64.829,64.829,12800000.0
2009-09-18 21:38:00,64.832,64.832,64.827,64.828,8000000.0
2009-09-18 21:39:00,64.83,64.831,64.821,64.828,9600000.0
2009-09-18 21:40:00,64.806,64.812,64.802,64.803,12800000.0
2009-09-18 21:41:00,64.803,64.805,64.793,64.798,14800000.0
2009-09-18 21:42:00,64.802,64.807,64.797,64.807,17600000.0
2009-09-18 21:43:00,64.804,64.804,64.798,64.798,9600000.0
2009-09-18 21:44:00,64.763,64.771,64.748,64.75,14400000.0
2009-09-18 21:45:00,64.795,64.795,64.775,64.775,14400000.0
2009-09-18 21:46:00,64.781,64.781,64.768,64.775,17600000.0
2009-09-18 21:47:00,64.771,64.771,64.758,64.768,12800000.0
2009-09-18 21:48:00,64.764,64.764,64.752,64.756,9600000.0
2009-09-18 21:49:00,64.737,64.737,64.724,64.735,14400000.0
2009-09-18 21:50:00,64.739,64.744,64.737,64.744,11200000.0
2009-09-18 21:51:00,64.744,64.773,64.673,64.673,9600000.0
2009-09-18 21:52:00,64.726,64.73,64.723,64.723,12800000.0
2009-09-18 21:53:00,64.751,64.758,64.748,64.758,17600000.0
2009-09-18 21:54:00,64.752,64.752,64.738,64.752,14400000.0
2009-09-18 21:55:00,64.757,64.757,64.744,64.744,11200000.0
2009-09-18 21:56:00,64.748,64.75,64.744,64.75,12800000.0
2009-09-18 21:57:00,64.74,64.74,64.732,64.732,12800000.0
2009-09-18 21:58:00,64.736,64.745,64.729,64.729,16000000.0
2009-09-18 21:59:00,64.722,64.735,64.722,64.731,14400000.0
2009-09-18 22:00:00,64.725,64.732,64.711,64.732,12800000.0
2009-09-18 22:01:00,64.745,64.749,64.738,64.742,12800000.0
2009-09-18 22:02:00,64.738,64.738,64.726,64.727,12800000.0
2009-09-18 22:03:00,64.696,64.699,64.684,64.699,11200000.0
2009-09-18 22:04:00,64.628,64.698,64.628,64.687,11200000.0
2009-09-18 22:05:00,64.683,64.694,64.682,64.689,17600000.0
2009-09-18 22:06:00,64.69,64.696,64.687,64.691,17600000.0
2009-09-18 22:07:00,64.697,64.707,64.695,64.695,12800000.0
2009-09-18 22:08:00,64.682,64.685,64.671,64.685,11200000.0
2009-09-18 22:09:00,64.676,64.69,64.676,64.682,11200000.0
2009-09-18 22:10:00,64.686,64.698,64.686,64.695,17600000.0
2009-09-18 22:11:00,64.695,64.695,64.681,64.681,14800000.0
2009-09-18 22:12:00,64.686,64.693,64.678,64.692,11200000.0
2009-09-18 22:13:00,64.695,64.695,64.687,64.687,16000000.0
2009-09-18 22:14:00,64.689,64.689,64.682,64.682,16000000.0
2009-09-18 22:15:00,64.67,64.674,64.659,64.668,12800000.0
2009-09-18 22:16:00,64.684,64.702,64.684,64.702,12800000.0
2009-09-18 22:17:00,64.718,64.733,64.718,64.73,11200000.0
2009-09-18 22:18:00,64.734,64.736,64.723,64.723,12800000.0
2009-09-18 22:19:00,64.717,64.727,64.717,64.727,14400000.0
2009-09-18 22:20:00,64.722,64.73,64.72,64.73,11200000.0
2009-09-18 22:21:00,64.727,64.727,64.707,64.707,12800000.0
2009-09-18 22:22:00,64.701,64.711,64.701,64.711,11200000.0
2009-09-18 22:23:00,64.707,64.707,64.696,64.701,12800000.0
2009-09-18 22:24:00,64.694,64.699,64.685,64.685,12800000.0
2009-09-18 22:25:00,64.699,64.701,64.693,64.699,17600000.0
2009-09-18 22:26:00,64.688,64.695,64.688,64.693,11200000.0
2009-09-18 22:27:00,64.686,64.705,64.686,64.698,17600000.0
2009-09-18 22:28:00,64.7,64.701,64.696,64.696,8000000.0
2009-09-18 22:29:00,64.707,64.707,64.693,64.695,9600000.0
2009-09-18 22:30:00,64.691,64.702,64.691,64.699,12800000.0
2009-09-18 22:31:00,64.69,64.695,64.688,64.689,16000000.0
2009-09-18 22:32:00,64.665,64.671,64.659,64.659,12800000.0
2009-09-18 22:33:00,64.676,64.676,64.665,64.668,12800000.0
2009-09-18 22:34:00,64.669,64.669,64.662,64.664,9600000.0
2009-09-18 22:35:00,64.648,64.648,64.635,64.635,11200000.0
2009-09-18 22:36:00,64.658,64.665,64.658,64.658,12800000.0
2009-09-18 22:37:00,64.659,64.67,64.648,64.67,16000000.0
2009-09-18 22:38:00,64.674,64.687,64.664,64.687,17600000.0
2009-09-18 22:39:00,64.678,64.691,64.677,64.691,11200000.0
2009-09-18 22:40:00,64.711,64.711,64.694,64.694,9600000.0
2009-09-18 22:41:00,64.68,64.687,64.671,64.687,12800000.0
2009-09-18 22:42:00,64.705,64.718,64.705,64.718,11200000.0
2009-09-18 22:43:00,64.715,64.743,64.715,64.743,11200000.0
2009-09-18 22:44:00,64.75,64.75,64.733,64.733,8000000.0
2009-09-18 22:45:00,64.752,64.761,64.751,64.758,13200000.0
2009-09-18 22:46:00,64.73,64.74,64.725,64.725,12800000.0
2009-09-18 22:47:00,64.761,64.771,64.761,64.771,12800000.0
2009-09-18 22:48:00,64.783,64.786,64.759,64.759,12800000.0
2009-09-18 22:49:00,64.75,64.754,64.733,64.754,11200000.0
2009-09-18 22:50:00,64.772,64.772,64.76,64.76,11200000.0
2009-09-18 22:51:00,64.737,64.741,64.731,64.731,12800000.0
2009-09-18 22:52:00,64.717,64.717,64.667,64.667,9600000.0
2009-09-18 22:53:00,64.686,64.754,64.686,64.754,11200000.0
2009-09-18 22:54:00,64.728,64.744,64.728,64.743,11200000.0
2009-09-18 22:55:00,64.767,64.767,64.704,64.717,12800000.0
2009-09-18 22:56:00,64.726,64.726,64.709,64.714,12800000.0
2009-09-18 22:57:00,64.699,64.755,64.699,64.755,11200000.0
2009-09-18 22:58:00,64.756,64.756,64.735,64.751,14400000.0
2009-09-18 22:59:00,64.757,64.757,64.718,64.721,11200000.0
2009-09-20 23:00:00,64.653,64.667,64.653,64.658,12800000.0
2009-09-20 23:01:00,64.64,64.642,64.635,64.635,11200000.0
2009-09-20 23:02:00,64.653,64.655,64.65,64.65,12800000.0
2009-09-20 23:03:00,64.701,64.705,64.623,64.625,17600000.0
2009-09-20 23:04:00,64.619,64.619,64.607,64.612,11200000.0
2009-09-20 23:05:00,64.658,64.663,64.642,64.663,11200000.0
2009-09-20 23:06:00,64.616,64.632,64.616,64.629,17600000.0
2009-09-20 23:07:00,64.637,64.654,64.637,64.641,12800000.0
2009-09-20 23:08:00,64.644,64.648,64.642,64.648,11200000.0
2009-09-20 23:09:00,64.609,64.64,64.609,64.64,11600000.0
2009-09-20 23:10:00,64.641,64.647,64.627,64.627,16000000.0
2009-09-20 23:11:00,64.637,64.643,64.632,64.643,17600000.0
2009-09-20 23:12:00,64.633,64.636,64.63,64.632,8000000.0
2009-09-20 23:13:00,64.635,64.644,64.635,64.643,8000000.0
2009-09-20 23:14:00,64.644,64.65,64.641,64.65,8000000.0
2009-09-20 23:15:00,64.644,64.644,64.633,64.633,12800000.0
2009-09-20 23:16:00,64.6,64.6,64.585,64.594,12800000.0
2009-09-20 23:17:00,64.589,64.602,64.588,64.602,17600000.0
2009-09-20 23:18:00,64.592,64.605,64.59,64.605,8000000.0
2009-09-20 23:19:00,64.609,64.621,64.605,64.605,12800000.0
2009-09-20 23:20:00,64.613,64.622,64.603,64.614,12800000.0
2009-09-20 23:22:00,64.618,64.622,64.611,64.62,12800000.0
2009-09-20 23:23:00,64.633,64.649,64.633,64.639,11200000.0
2009-09-20 23:24:00,64.647,64.656,64.647,64.652,12800000.0
2009-09-20 23:25:00,64.657,64.67,64.569,64.67,10600000.0
2009-09-20 23:26:00,64.669,64.669,64.657,64.658,16000000.0
2009-09-20 23:27:00,64.65,64.658,64.642,64.654,16000000.0
2009-09-20 23:28:00,64.658,64.666,64.64,64.666,12800000.0
2009-09-20 23:29:00,64.677,64.684,64.674,64.678,11200000.0
2009-09-20 23:30:00,64.678,64.725,64.678,64.725,12800000.0
2009-09-20 23:31:00,64.68,64.693,64.68,64.693,11200000.0
2009-09-20 23:32:00,64.689,64.689,64.669,64.672,17600000.0
2009-09-20 23:33:00,64.731,64.731,64.72,64.726,12800000.0
2009-09-20 23:34:00,64.688,64.69,64.669,64.669,8000000.0
2009-09-20 23:35:00,64.671,64.677,64.669,64.675,12800000.0
2009-09-20 23:36:00,64.669,64.686,64.669,64.686,12800000.0
2009-09-20 23:37:00,64.684,64.7,64.673,64.673,16000000.0
2009-09-20 23:38:00,64.701,64.706,64.7,64.704,11200000.0
2009-09-20 23:39:00,64.692,64.692,64.669,64.669,12800000.0
2009-09-20 23:40:00,64.65,64.676,64.646,64.676,12800000.0
2009-09-20 23:41:00,64.687,64.688,64.68,64.682,14400000.0
2009-09-20 23:42:00,64.676,64.692,64.676,64.692,14400000.0
2009-09-20 23:43:00,64.688,64.701,64.681,64.69,11200000.0
2009-09-20 23:44:00,64.687,64.687,64.662,64.662,12800000.0
2009-09-20 23:45:00,64.66,64.672,64.66,64.668,16000000.0
2009-09-20 23:46:00,64.662,64.685,64.662,64.685,11600000.0
2009-09-20 23:47:00,64.68,64.7,64.671,64.7,12800000.0
2009-09-20 23:48:00,64.704,64.712,64.7,64.709,7400000.0
2009-09-20 23:49:00,64.692,64.692,64.681,64.687,17600000.0
2009-09-20 23:50:00,64.685,64.693,64.685,64.692,11200000.0
2009-09-20 23:51:00,64.715,64.715,64.698,64.698,12800000.0
2009-09-20 23:54:00,64.662,64.663,64.66,64.66,11200000.0
2009-09-20 23:55:00,64.698,64.708,64.696,64.699,12800000.0
2009-09-20 23:56:00,64.697,64.697,64.672,64.672,12800000.0
2009-09-20 23:57:00,64.675,64.695,64.667,64.695,12800000.0
2009-09-20 23:58:00,64.7,64.704,64.693,64.704,11200000.0
2009-09-20 23:59:00,64.695,64.695,64.677,64.677,9600000.0
2009-09-21 00:00:00,64.698,64.706,64.693,64.701,12800000.0
2009-09-21 00:01:00,64.686,64.686,64.671,64.678,11200000.0
2009-09-21 00:02:00,64.673,64.679,64.634,64.634,12800000.0
2009-09-21 00:03:00,64.633,64.638,64.629,64.638,11200000.0
2009-09-21 00:04:00,64.636,64.64,64.624,64.634,14400000.0
2009-09-21 00:05:00,64.637,64.637,64.618,64.632,12800000.0
2009-09-21 00:06:00,64.647,64.647,64.635,64.635,11200000.0
2009-09-21 00:07:00,64.625,64.639,64.625,64.639,16000000.0
2009-09-21 00:08:00,64.647,64.656,64.645,64.648,12800000.0
2009-09-21 00:09:00,64.656,64.656,64.633,64.633,13200000.0
2009-09-21 00:10:00,64.636,64.636,64.623,64.633,12800000.0
2009-09-21 00:11:00,64.627,64.628,64.622,64.628,11200000.0
2009-09-21 00:12:00,64.641,64.671,64.641,64.668,11200000.0
2009-09-21 00:13:00,64.663,64.663,64.633,64.637,12800000.0
2009-09-21 00:14:00,64.618,64.618,64.6,64.6,11200000.0
2009-09-21 00:15:00,64.597,64.597,64.591,64.591,11200000.0
2009-09-21 00:16:00,64.59,64.605,64.59,64.605,8000000.0
2009-09-21 00:17:00,64.606,64.607,64.601,64.603,12800000.0
2009-09-21 00:18:00,64.568,64.587,64.568,64.587,11200000.0
2009-09-21 00:19:00,64.582,64.592,64.582,64.592,11200000.0
2009-09-21 00:20:00,64.601,64.611,64.601,64.607,8000000.0
2009-09-21 00:21:00,64.59,64.593,64.588,64.59,9600000.0
2009-09-21 00:22:00,64.577,64.591,64.577,64.585,17600000.0
2009-09-21 00:23:00,64.583,64.592,64.58,64.58,12800000.0
2009-09-21 00:24:00,64.581,64.6,64.58,64.6,17600000.0
2009-09-21 00:25:00,64.618,64.621,64.603,64.621,11200000.0
2009-09-21 00:26:00,64.576,64.595,64.576,64.595,11200000.0
2009-09-21 00:27:00,64.626,64.626,64.617,64.617,12800000.0
2009-09-21 00:28:00,64.623,64.623,64.617,64.617,12800000.0
2009-09-21 00:29:00,64.629,64.639,64.628,64.639,14400000.0
2009-09-21 00:30:00,64.606,64.621,64.606,64.615,12800000.0
2009-09-21 00:31:00,64.623,64.623,64.615,64.62,10000000.0
2009-09-21 00:32:00,64.6,64.605,64.597,64.605,10000000.0
2009-09-21 00:33:00,64.623,64.638,64.601,64.638,11600000.0
2009-09-21 00:34:00,64.651,64.665,64.651,64.664,17600000.0
2009-09-21 00:35:00,64.661,64.661,64.644,64.651,11200000.0
2009-09-21 00:36:00,64.647,64.647,64.636,64.636,12800000.0
2009-09-21 00:37:00,64.644,64.644,64.633,64.635,9600000.0
2009-09-21 00:38:00,64.63,64.63,64.618,64.626,14400000.0
2009-09-21 00:39:00,64.624,64.63,64.624,64.63,9600000.0
2009-09-21 00:40:00,64.637,64.645,64.636,64.636,12800000.0
2009-09-21 00:41:00,64.638,64.656,64.638,64.656,11200000.0
2009-09-21 00:42:00,64.657,64.657,64.637,64.65,11200000.0
2009-09-21 00:43:00,64.659,64.663,64.656,64.663,8000000.0
2009-09-21 00:44:00,64.658,64.658,64.65,64.655,9600000.0
2009-09-21 00:45:00,64.638,64.652,64.637,64.652,16000000.0
2009-09-21 00:46:00,64.638,64.638,64.622,64.63,8000000.0
2009-09-21 00:47:00,64.629,64.629,64.614,64.615,11200000.0
2009-09-21 00:48:00,64.646,64.647,64.636,64.639,17600000.0
2009-09-21 00:49:00,64.637,64.642,64.622,64.642,16000000.0
2009-09-21 00:50:00,64.641,64.648,64.641,64.645,11200000.0
2009-09-21 00:51:00,64.655,64.66,64.649,64.659,11200000.0
2009-09-21 00:52:00,64.651,64.665,64.651,64.665,12800000.0
2009-09-21 00:53:00,64.675,64.694,64.675,64.675,16000000.0
2009-09-21 00:54:00,64.667,64.667,64.661,64.663,16000000.0
2009-09-21 00:55:00,64.673,64.673,64.66,64.664,11200000.0
2009-09-21 00:56:00,64.66,64.66,64.648,64.653,14400000.0
2009-09-21 00:57:00,64.642,64.65,64.64,64.641,17600000.0
2009-09-21 00:58:00,64.653,64.659,64.641,64.655,11200000.0
2009-09-21 00:59:00,64.653,64.658,64.649,64.658,13200000.0
2009-09-21 01:00:00,64.653,64.659,64.652,64.659,11200000.0
2009-09-21 01:01:00,64.592,64.66,64.592,64.66,11200000.0
2009-09-21 01:02:00,64.667,64.667,64.647,64.66,11200000.0
2009-09-21 01:03:00,64.665,64.665,64.631,64.631,11200000.0
2009-09-21 01:04:00,64.641,64.652,64.641,64.65,11200000.0
2009-09-21 01:05:00,64.646,64.661,64.646,64.649,13200000.0
2009-09-21 01:06:00,64.637,64.64,64.626,64.626,11200000.0
2009-09-21 01:07:00,64.617,64.617,64.607,64.609,11200000.0
2009-09-21 01:08:00,64.618,64.618,64.601,64.613,11200000.0
2009-09-21 01:09:00,64.608,64.608,64.585,64.601,12800000.0
2009-09-21 01:10:00,64.613,64.618,64.61,64.61,17600000.0
2009-09-21 01:11:00,64.526,64.64,64.526,64.593,11200000.0
2009-09-21 01:12:00,64.612,64.619,64.607,64.61,12800000.0
2009-09-21 01:13:00,64.609,64.61,64.6,64.601,11200000.0
2009-09-21 01:14:00,64.609,64.623,64.609,64.623,11200000.0
2009-09-21 01:15:00,64.598,64.622,64.598,64.622,11200000.0
2009-09-21 01:16:00,64.627,64.635,64.627,64.631,11200000.0
2009-09-21 01:17:00,64.625,64.626,64.608,64.616,11200000.0
2009-09-21 01:18:00,64.605,64.618,64.605,64.618,11200000.0
2009-09-21 01:19:00,64.622,64.631,64.619,64.631,9600000.0
2009-09-21 01:20:00,64.621,64.627,64.621,64.625,16000000.0
2009-09-21 01:21:00,64.613,64.625,64.606,64.618,17600000.0
2009-09-21 01:22:00,64.63,64.658,64.63,64.656,12800000.0
2009-09-21 01:23:00,64.65,64.65,64.639,64.639,12800000.0
2009-09-21 01:24:00,64.645,64.646,64.636,64.646,12800000.0
2009-09-21 01:25:00,64.65,64.661,64.644,64.659,9600000.0
2009-09-21 01:26:00,64.647,64.659,64.637,64.655,11200000.0
2009-09-21 01:27:00,64.662,64.666,64.655,64.663,11200000.0
2009-09-21 01:28:00,64.659,64.659,64.651,64.651,12800000.0
2009-09-21 01:29:00,64.648,64.653,64.647,64.653,12800000.0
2009-09-21 01:30:00,64.66,64.667,64.66,64.66,11200000.0
2009-09-21 01:31:00,64.668,64.668,64.657,64.662,12800000.0
2009-09-21 01:32:00,64.667,64.681,64.667,64.681,11200000.0
2009-09-21 01:33:00,64.679,64.679,64.672,64.672,12800000.0
2009-09-21 01:34:00,64.668,64.668,64.654,64.667,8000000.0
2009-09-21 01:35:00,64.646,64.66,64.638,64.638,11200000.0
2009-09-21 01:36:00,64.654,64.662,64.642,64.645,17600000.0
2009-09-21 01:37:00,64.67,64.675,64.665,64.667,14400000.0
2009-09-21 01:38:00,64.668,64.674,64.668,64.674,8400000.0
2009-09-21 01:39:00,64.666,64.675,64.586,64.664,12800000.0
2009-09-21 01:40:00,64.684,64.688,64.677,64.682,12800000.0
2009-09-21 01:41:00,64.702,64.702,64.69,64.69,13200000.0
2009-09-21 01:42:00,64.72,64.732,64.72,64.723,9600000.0
2009-09-21 01:43:00,64.724,64.731,64.723,64.731,11200000.0
2009-09-21 01:44:00,64.722,64.723,64.709,64.72,11200000.0
2009-09-21 01:45:00,64.72,64.72,64.716,64.719,8000000.0
2009-09-21 01:46:00,64.718,64.718,64.69,64.69,8000000.0
2009-09-21 01:47:00,64.706,64.713,64.693,64.706,17600000.0
2009-09-21 01:48:00,64.69,64.705,64.684,64.705,12800000.0
2009-09-21 01:49:00,64.705,64.705,64.688,64.688,16000000.0
2009-09-21 01:50:00,64.704,64.712,64.697,64.712,16000000.0
2009-09-21 01:51:00,64.72,64.726,64.706,64.712,8000000.0
2009-09-21 01:52:00,64.705,64.715,64.705,64.71,12800000.0
2009-09-21 01:53:00,64.71,64.711,64.699,64.705,14400000.0
2009-09-21 01:54:00,64.706,64.728,64.706,64.728,12800000.0
2009-09-21 01:55:00,64.723,64.727,64.716,64.727,8000000.0
2009-09-21 01:56:00,64.692,64.722,64.692,64.719,16000000.0
2009-09-21 01:57:00,64.71,64.713,64.703,64.708,11200000.0
2009-09-21 01:58:00,64.702,64.729,64.702,64.729,17600000.0
2009-09-21 01:59:00,64.729,64.732,64.721,64.726,12800000.0
2009-09-21 02:00:00,64.725,64.729,64.719,64.725,12800000.0
2009-09-21 02:01:00,64.712,64.712,64.702,64.707,17600000.0
2009-09-21 02:02:00,64.726,64.744,64.725,64.744,11200000.0
2009-09-21 02:03:00,64.741,64.75,64.736,64.736,16000000.0
2009-09-21 02:04:00,64.741,64.746,64.741,64.746,8000000.0
2009-09-21 02:05:00,64.761,64.774,64.758,64.774,12800000.0
2009-09-21 02:06:00,64.768,64.791,64.768,64.784,14400000.0
2009-09-21 02:07:00,64.764,64.787,64.761,64.761,12800000.0
2009-09-21 02:08:00,64.774,64.78,64.764,64.772,8400000.0
2009-09-21 02:09:00,64.771,64.771,64.755,64.769,16000000.0
2009-09-21 02:10:00,64.766,64.777,64.765,64.765,16000000.0
2009-09-21 02:11:00,64.762,64.774,64.752,64.774,12800000.0
2009-09-21 02:12:00,64.758,64.766,64.741,64.766,17600000.0
2009-09-21 02:13:00,64.761,64.764,64.751,64.758,8000000.0
2009-09-21 02:14:00,64.756,64.756,64.75,64.75,8000000.0
2009-09-21 02:15:00,64.742,64.751,64.738,64.749,11200000.0
2009-09-21 02:16:00,64.725,64.735,64.725,64.735,11200000.0
2009-09-21 02:17:00,64.749,64.756,64.748,64.754,9600000.0
2009-09-21 02:18:00,64.761,64.768,64.761,64.767,12800000.0
2009-09-21 02:19:00,64.761,64.768,64.757,64.765,12800000.0
2009-09-21 02:20:00,64.749,64.759,64.67,64.755,12800000.0
2009-09-21 02:21:00,64.774,64.783,64.774,64.782,8000000.0
2009-09-21 02:22:00,64.786,64.797,64.785,64.79,14400000.0
2009-09-21 02:23:00,64.791,64.791,64.781,64.783,9600000.0
2009-09-21 02:24:00,64.786,64.799,64.783,64.799,11200000.0
2009-09-21 02:25:00,64.802,64.802,64.791,64.795,8000000.0
2009-09-21 02:26:00,64.794,64.809,64.794,64.801,12800000.0
2009-09-21 02:27:00,64.803,64.811,64.803,64.81,11200000.0
2009-09-21 02:28:00,64.808,64.808,64.793,64.797,12800000.0
2009-09-21 02:29:00,64.779,64.791,64.779,64.785,11200000.0
2009-09-21 02:30:00,64.784,64.801,64.784,64.801,12800000.0
2009-09-21 02:31:00,64.804,64.808,64.801,64.806,12800000.0
2009-09-21 02:32:00,64.801,64.81,64.8,64.805,11200000.0
2009-09-21 02:33:00,64.813,64.821,64.807,64.821,11200000.0
2009-09-21 02:34:00,64.821,64.827,64.821,64.827,9000000.0
2009-09-21 02:35:00,64.833,64.837,64.832,64.833,12800000.0
2009-09-21 02:36:00,64.825,64.832,64.825,64.829,12800000.0
2009-09-21 02:37:00,64.821,64.821,64.793,64.793,12800000.0
2009-09-21 02:38:00,64.808,64.808,64.792,64.799,18000000.0
2009-09-21 02:39:00,64.795,64.795,64.775,64.784,16000000.0
2009-09-21 02:40:00,64.806,64.83,64.806,64.83,9600000.0
2009-09-21 02:41:00,64.836,64.836,64.814,64.814,11200000.0
2009-09-21 02:42:00,64.807,64.811,64.795,64.811,11200000.0
2009-09-21 02:43:00,64.81,64.818,64.81,64.815,11200000.0
2009-09-21 02:44:00,64.823,64.824,64.816,64.816,11200000.0
2009-09-21 02:45:00,64.822,64.831,64.822,64.831,11200000.0
2009-09-21 02:46:00,64.806,64.821,64.801,64.818,11200000.0
2009-09-21 02:47:00,64.82,64.825,64.815,64.817,12800000.0
2009-09-21 02:48:00,64.848,64.896,64.768,64.768,11200000.0
2009-09-21 02:49:00,64.835,64.844,64.833,64.844,17600000.0
2009-09-21 02:50:00,64.844,64.849,64.829,64.849,12800000.0
2009-09-21 02:51:00,64.841,64.841,64.823,64.835,11200000.0
2009-09-21 02:52:00,64.816,64.83,64.816,64.83,11200000.0
2009-09-21 02:53:00,64.831,64.834,64.807,64.807,11200000.0
2009-09-21 02:54:00,64.835,64.843,64.825,64.825,12800000.0
2009-09-21 02:55:00,64.85,64.85,64.845,64.845,11200000.0
2009-09-21 02:56:00,64.833,64.846,64.833,64.838,11200000.0
2009-09-21 02:57:00,64.831,64.831,64.816,64.828,11200000.0
2009-09-21 02:58:00,64.832,64.852,64.774,64.774,11200000.0
2009-09-21 02:59:00,64.816,64.82,64.803,64.82,11200000.0
2009-09-21 03:00:00,64.803,64.824,64.803,64.814,13200000.0
2009-09-21 03:01:00,64.821,64.829,64.817,64.829,11200000.0
2009-09-21 03:02:00,64.824,64.838,64.824,64.838,17600000.0
2009-09-21 03:03:00,64.837,64.839,64.83,64.835,14400000.0
2009-09-21 03:04:00,64.829,64.836,64.82,64.822,11200000.0
2009-09-21 03:05:00,64.824,64.833,64.824,64.828,16000000.0
2009-09-21 03:06:00,64.823,64.841,64.823,64.831,16400000.0
2009-09-21 03:07:00,64.867,64.879,64.867,64.87,12800000.0
2009-09-21 03:08:00,64.879,64.879,64.864,64.871,11200000.0
2009-09-21 03:09:00,64.851,64.859,64.834,64.834,11200000.0
2009-09-21 03:10:00,64.865,64.865,64.847,64.861,15400000.0
2009-09-21 03:11:00,64.856,64.856,64.844,64.853,17600000.0
2009-09-21 03:12:00,64.821,64.848,64.821,64.848,11200000.0
2009-09-21 03:13:00,64.843,64.85,64.842,64.85,8000000.0
2009-09-21 03:14:00,64.845,64.847,64.836,64.843,16000000.0
2009-09-21 03:15:00,64.851,64.866,64.851,64.866,9600000.0
2009-09-21 03:16:00,64.849,64.856,64.849,64.854,8000000.0
2009-09-21 03:17:00,64.837,64.855,64.83,64.855,11200000.0
2009-09-21 03:18:00,64.853,64.854,64.835,64.835,11200000.0
2009-09-21 03:19:00,64.835,64.85,64.835,64.85,12800000.0
2009-09-21 03:20:00,64.824,64.831,64.824,64.831,9600000.0
2009-09-21 03:21:00,64.831,64.831,64.818,64.825,14400000.0
2009-09-21 03:22:00,64.835,64.842,64.828,64.842,9600000.0
2009-09-21 03:23:00,64.836,64.836,64.819,64.819,12800000.0
2009-09-21 03:24:00,64.831,64.834,64.828,64.829,11200000.0
2009-09-21 03:25:00,64.817,64.822,64.811,64.817,17600000.0
2009-09-21 03:26:00,64.777,64.808,64.777,64.808,11200000.0
2009-09-21 03:27:00,64.815,64.815,64.804,64.812,9600000.0
2009-09-21 03:28:00,64.804,64.81,64.795,64.81,9600000.0
2009-09-21 03:29:00,64.776,64.793,64.776,64.793,12800000.0
2009-09-21 03:30:00,64.772,64.791,64.772,64.78,14400000.0
2009-09-21 03:31:00,64.807,64.813,64.807,64.807,13200000.0
2009-09-21 03:32:00,64.797,64.797,64.774,64.78,12800000.0
2009-09-21 03:33:00,64.763,64.777,64.755,64.772,11200000.0
2009-09-21 03:34:00,64.761,64.765,64.753,64.762,11200000.0
2009-09-21 03:35:00,64.745,64.752,64.74,64.749,17600000.0
2009-09-21 03:36:00,64.734,64.76,64.734,64.76,13200000.0
2009-09-21 03:37:00,64.774,64.775,64.767,64.768,17600000.0
2009-09-21 03:38:00,64.748,64.762,64.748,64.76,9600000.0
2009-09-21 03:39:00,64.768,64.773,64.768,64.768,8000000.0
2009-09-21 03:40:00,64.774,64.774,64.765,64.765,11200000.0
2009-09-21 03:41:00,64.748,64.756,64.748,64.754,11200000.0
2009-09-21 03:42:00,64.767,64.772,64.76,64.76,12800000.0
2009-09-21 03:43:00,64.759,64.765,64.755,64.759,8000000.0
2009-09-21 03:44:00,64.744,64.748,64.74,64.74,11200000.0
2009-09-21 03:45:00,64.733,64.736,64.733,64.735,11200000.0
2009-09-21 03:46:00,64.748,64.753,64.738,64.75,12800000.0
2009-09-21 03:47:00,64.734,64.74,64.734,64.734,11200000.0
2009-09-21 03:48:00,64.732,64.732,64.721,64.723,11200000.0
2009-09-21 03:49:00,64.724,64.731,64.72,64.729,12800000.0
2009-09-21 03:50:00,64.723,64.723,64.701,64.717,12800000.0
2009-09-21 03:51:00,64.717,64.723,64.713,64.718,12800000.0
2009-09-21 03:52:00,64.727,64.729,64.717,64.717,16000000.0
2009-09-21 03:53:00,64.722,64.722,64.687,64.694,11200000.0
2009-09-21 03:54:00,64.68,64.692,64.672,64.688,12800000.0
2009-09-21 03:55:00,64.671,64.678,64.665,64.678,14400000.0
2009-09-21 03:56:00,64.697,64.708,64.697,64.708,11200000.0
2009-09-21 03:57:00,64.707,64.71,64.7,64.7,12800000.0
2009-09-21 03:58:00,64.698,64.705,64.695,64.705,11200000.0
2009-09-21 03:59:00,64.708,64.715,64.701,64.714,12800000.0
2009-09-21 04:00:00,64.712,64.725,64.712,64.719,9600000.0
2009-09-21 04:01:00,64.695,64.696,64.687,64.693,11200000.0
2009-09-21 04:02:00,64.692,64.692,64.67,64.679,12800000.0
2009-09-21 04:03:00,64.665,64.667,64.66,64.665,12800000.0
2009-09-21 04:04:00,64.668,64.685,64.666,64.685,12800000.0
2009-09-21 04:05:00,64.678,64.685,64.675,64.685,11200000.0
2009-09-21 04:06:00,64.692,64.693,64.681,64.681,14400000.0
2009-09-21 04:07:00,64.698,64.702,64.688,64.695,14400000.0
2009-09-21 04:08:00,64.708,64.711,64.702,64.711,12800000.0
2009-09-21 04:09:00,64.711,64.717,64.706,64.713,11200000.0
2009-09-21 04:10:00,64.711,64.711,64.693,64.7,17600000.0
2009-09-21 04:11:00,64.692,64.7,64.688,64.693,8000000.0
2009-09-21 04:12:00,64.665,64.682,64.665,64.679,12800000.0
2009-09-21 04:13:00,64.688,64.703,64.686,64.702,11200000.0
2009-09-21 04:14:00,64.693,64.694,64.665,64.665,16000000.0
2009-09-21 04:15:00,64.664,64.677,64.663,64.677,12800000.0
2009-09-21 04:16:00,64.641,64.656,64.637,64.645,11200000.0
2009-09-21 04:17:00,64.677,64.681,64.674,64.68,14400000.0
2009-09-21 04:18:00,64.692,64.708,64.692,64.708,14400000.0
2009-09-21 04:19:00,64.711,64.713,64.691,64.694,12800000.0
2009-09-21 04:20:00,64.689,64.698,64.685,64.685,12800000.0
2009-09-21 04:21:00,64.691,64.693,64.688,64.693,11200000.0
2009-09-21 04:22:00,64.698,64.716,64.696,64.716,16000000.0
2009-09-21 04:23:00,64.717,64.733,64.717,64.73,12800000.0
2009-09-21 04:24:00,64.736,64.736,64.718,64.718,12800000.0
2009-09-21 04:25:00,64.713,64.726,64.713,64.721,8000000.0
2009-09-21 04:26:00,64.719,64.722,64.712,64.712,12800000.0
2009-09-21 04:27:00,64.701,64.709,64.692,64.709,17600000.0
2009-09-21 04:28:00,64.682,64.69,64.674,64.69,11200000.0
2009-09-21 04:29:00,64.685,64.693,64.679,64.69,12800000.0
2009-09-21 04:30:00,64.664,64.68,64.664,64.68,11200000.0
2009-09-21 04:31:00,64.693,64.701,64.685,64.701,12800000.0
2009-09-21 04:32:00,64.703,64.707,64.691,64.707,16000000.0
2009-09-21 04:33:00,64.697,64.697,64.684,64.684,16000000.0
2009-09-21 04:34:00,64.701,64.728,64.62,64.708,11200000.0
2009-09-21 04:35:00,64.693,64.693,64.681,64.681,12800000.0
2009-09-21 04:36:00,64.676,64.693,64.676,64.693,11200000.0
2009-09-21 04:37:00,64.691,64.693,64.687,64.687,12800000.0
2009-09-21 04:38:00,64.671,64.686,64.671,64.685,12800000.0
2009-09-21 04:39:00,64.667,64.679,64.659,64.659,12800000.0
2009-09-21 04:40:00,64.677,64.684,64.67,64.67,12800000.0
2009-09-21 04:41:00,64.659,64.659,64.643,64.644,8000000.0
2009-09-21 04:42:00,64.617,64.649,64.617,64.648,17600000.0
2009-09-21 04:43:00,64.649,64.649,64.644,64.649,12800000.0
2009-09-21 04:44:00,64.648,64.65,64.642,64.642,12800000.0
2009-09-21 04:45:00,64.649,64.659,64.649,64.659,8000000.0
2009-09-21 04:46:00,64.663,64.669,64.663,64.666,8000000.0
2009-09-21 04:47:00,64.662,64.665,64.661,64.664,8000000.0
2009-09-21 04:48:00,64.676,64.682,64.667,64.667,17600000.0
2009-09-21 04:49:00,64.667,64.683,64.667,64.677,16000000.0
2009-09-21 04:50:00,64.684,64.684,64.676,64.678,11200000.0
2009-09-21 04:51:00,64.673,64.676,64.668,64.668,11200000.0
2009-09-21 04:52:00,64.662,64.675,64.662,64.667,12800000.0
2009-09-21 04:53:00,64.655,64.666,64.648,64.66,17000000.0
2009-09-21 04:54:00,64.659,64.665,64.643,64.665,11200000.0
2009-09-21 04:55:00,64.681,64.697,64.681,64.697,11200000.0
2009-09-21 04:56:00,64.665,64.683,64.664,64.683,18000000.0
2009-09-21 04:57:00,64.696,64.7,64.693,64.693,12800000.0
2009-09-21 04:58:00,64.661,64.68,64.661,64.678,11200000.0
2009-09-21 04:59:00,64.696,64.696,64.684,64.684,12800000.0
2009-09-21 05:00:00,64.663,64.678,64.662,64.667,11200000.0
2009-09-21 05:01:00,64.665,64.672,64.657,64.657,13800000.0
2009-09-21 05:02:00,64.667,64.675,64.65,64.65,11200000.0
2009-09-21 05:03:00,64.684,64.684,64.671,64.681,12800000.0
2009-09-21 05:04:00,64.678,64.688,64.678,64.679,13200000.0
2009-09-21 05:05:00,64.659,64.664,64.651,64.657,11200000.0
2009-09-21 05:06:00,64.681,64.689,64.677,64.686,11200000.0
2009-09-21 05:07:00,64.644,64.655,64.641,64.644,9600000.0
2009-09-21 05:08:00,64.683,64.683,64.677,64.68,12200000.0
2009-09-21 05:09:00,64.672,64.676,64.652,64.652,11600000.0
2009-09-21 05:10:00,64.689,64.689,64.675,64.679,11200000.0
2009-09-21 05:11:00,64.665,64.681,64.665,64.669,12800000.0
2009-09-21 05:12:00,64.655,64.655,64.635,64.635,12800000.0
2009-09-21 05:13:00,64.644,64.657,64.643,64.657,12800000.0
2009-09-21 05:14:00,64.668,64.677,64.665,64.668,12800000.0
2009-09-21 05:15:00,64.654,64.679,64.654,64.667,8000000.0
2009-09-21 05:16:00,64.665,64.675,64.664,64.664,11200000.0
2009-09-21 05:17:00,64.667,64.669,64.665,64.666,11200000.0
2009-09-21 05:18:00,64.661,64.661,64.647,64.652,12800000.0
2009-09-21 05:19:00,64.648,64.652,64.645,64.649,9600000.0
2009-09-21 05:20:00,64.647,64.651,64.647,64.649,11200000.0
2009-09-21 05:21:00,64.636,64.643,64.619,64.625,17600000.0
2009-09-21 05:22:00,64.664,64.67,64.656,64.67,16000000.0
2009-09-21 05:23:00,64.666,64.666,64.638,64.638,12800000.0
2009-09-21 05:24:00,64.683,64.691,64.682,64.691,11200000.0
2009-09-21 05:25:00,64.676,64.679,64.672,64.675,9600000.0
2009-09-21 05:26:00,64.694,64.699,64.688,64.69,12800000.0
2009-09-21 05:27:00,64.683,64.686,64.678,64.679,12800000.0
2009-09-21 05:28:00,64.676,64.676,64.667,64.667,16000000.0
2009-09-21 05:29:00,64.651,64.665,64.651,64.656,12800000.0
2009-09-21 05:30:00,64.63,64.655,64.629,64.655,9600000.0
2009-09-21 05:31:00,64.658,64.667,64.658,64.666,8000000.0
2009-09-21 05:32:00,64.663,64.672,64.661,64.662,17600000.0
2009-09-21 05:33:00,64.655,64.66,64.654,64.66,11200000.0
2009-09-21 05:34:00,64.661,64.664,64.656,64.661,18000000.0
2009-09-21 05:35:00,64.65,64.66,64.65,64.652,12800000.0
2009-09-21 05:36:00,64.652,64.673,64.652,64.668,13200000.0
2009-09-21 05:37:00,64.666,64.666,64.656,64.656,11200000.0
2009-09-21 05:38:00,64.645,64.645,64.625,64.641,12800000.0
2009-09-21 05:39:00,64.627,64.629,64.619,64.629,11200000.0
2009-09-21 05:40:00,64.634,64.641,64.633,64.64,14400000.0
2009-09-21 05:41:00,64.636,64.636,64.626,64.628,12800000.0
2009-09-21 05:42:00,64.63,64.635,64.624,64.625,11200000.0
2009-09-21 05:43:00,64.639,64.643,64.636,64.637,12800000.0
2009-09-21 05:44:00,64.643,64.65,64.642,64.649,12800000.0
2009-09-21 05:45:00,64.648,64.65,64.641,64.645,16000000.0
2009-09-21 05:46:00,64.624,64.636,64.624,64.633,16000000.0
2009-09-21 05:47:00,64.637,64.643,64.628,64.632,11200000.0
2009-09-21 05:48:00,64.631,64.654,64.631,64.654,14800000.0
2009-09-21 05:49:00,64.649,64.66,64.649,64.653,17600000.0
2009-09-21 05:50:00,64.66,64.683,64.66,64.678,11200000.0
2009-09-21 05:51:00,64.688,64.692,64.682,64.692,11200000.0
2009-09-21 05:52:00,64.701,64.701,64.688,64.693,12800000.0
2009-09-21 05:53:00,64.686,64.698,64.683,64.698,17600000.0
2009-09-21 05:54:00,64.695,64.726,64.695,64.723,18000000.0
2009-09-21 05:55:00,64.717,64.717,64.652,64.652,10600000.0
2009-09-21 05:56:00,64.711,64.711,64.686,64.691,11200000.0
2009-09-21 05:57:00,64.711,64.711,64.704,64.704,12800000.0
2009-09-21 05:58:00,64.702,64.71,64.698,64.71,12800000.0
2009-09-21 05:59:00,64.703,64.724,64.701,64.724,12800000.0
2009-09-21 06:00:00,64.722,64.724,64.705,64.705,14400000.0
2009-09-21 06:01:00,64.715,64.729,64.715,64.723,16000000.0
2009-09-21 06:02:00,64.723,64.73,64.718,64.718,12800000.0
2009-09-21 06:03:00,64.715,64.724,64.715,64.724,12800000.0
2009-09-21 06:04:00,64.721,64.724,64.716,64.716,11200000.0
2009-09-21 06:05:00,64.701,64.707,64.693,64.696,14400000.0
2009-09-21 06:06:00,64.702,64.713,64.702,64.71,17600000.0
2009-09-21 06:07:00,64.717,64.717,64.711,64.715,12800000.0
2009-09-21 06:08:00,64.61,64.705,64.61,64.705,9600000.0
2009-09-21 06:09:00,64.707,64.707,64.701,64.702,11200000.0
2009-09-21 06:10:00,64.702,64.717,64.7,64.717,14400000.0
2009-09-21 06:11:00,64.714,64.714,64.704,64.705,9600000.0
2009-09-21 06:12:00,64.703,64.716,64.7,64.716,12800000.0
2009-09-21 06:13:00,64.716,64.716,64.694,64.694,8000000.0
2009-09-21 06:14:00,64.686,64.696,64.685,64.691,14400000.0
2009-09-21 06:15:00,64.675,64.693,64.675,64.693,9600000.0
2009-09-21 06:16:00,64.695,64.699,64.688,64.699,9600000.0
2009-09-21 06:17:00,64.708,64.713,64.702,64.708,17600000.0
2009-09-21 06:18:00,64.703,64.709,64.703,64.704,14400000.0
2009-09-21 06:19:00,64.701,64.701,64.691,64.695,12800000.0
2009-09-21 06:20:00,64.707,64.711,64.702,64.711,9600000.0
2009-09-21 06:21:00,64.712,64.712,64.705,64.71,8000000.0
2009-09-21 06:22:00,64.675,64.698,64.675,64.698,13200000.0
2009-09-21 06:23:00,64.718,64.723,64.715,64.718,18000000.0
2009-09-21 06:24:00,64.713,64.719,64.713,64.716,11200000.0
2009-09-21 06:25:00,64.697,64.704,64.687,64.704,11200000.0
2009-09-21 06:26:00,64.698,64.706,64.696,64.697,11200000.0
2009-09-21 06:27:00,64.71,64.713,64.707,64.713,11200000.0
2009-09-21 06:28:00,64.71,64.71,64.693,64.694,11200000.0
2009-09-21 06:29:00,64.685,64.685,64.657,64.658,12800000.0
2009-09-21 06:30:00,64.703,64.72,64.701,64.701,12800000.0
2009-09-21 06:31:00,64.704,64.704,64.674,64.674,12800000.0
2009-09-21 06:32:00,64.719,64.737,64.718,64.737,11200000.0
2009-09-21 06:33:00,64.738,64.738,64.723,64.73,17600000.0
2009-09-21 06:34:00,64.689,64.718,64.689,64.718,11200000.0
2009-09-21 06:35:00,64.732,64.732,64.724,64.726,9600000.0
2009-09-21 06:36:00,64.733,64.733,64.716,64.724,17600000.0
2009-09-21 06:37:00,64.699,64.711,64.697,64.711,12800000.0
2009-09-21 06:38:00,64.678,64.699,64.678,64.699,11200000.0
2009-09-21 06:39:00,64.711,64.724,64.711,64.719,9600000.0
2009-09-21 06:40:00,64.675,64.683,64.675,64.683,12800000.0
2009-09-21 06:41:00,64.72,64.722,64.709,64.719,12800000.0
2009-09-21 06:42:00,64.717,64.721,64.715,64.715,12800000.0
2009-09-21 06:43:00,64.722,64.722,64.708,64.709,8000000.0
2009-09-21 06:44:00,64.716,64.721,64.705,64.714,18000000.0
2009-09-21 06:45:00,64.713,64.713,64.697,64.697,12800000.0
2009-09-21 06:46:00,64.698,64.708,64.696,64.705,11200000.0
2009-09-21 06:47:00,64.697,64.697,64.684,64.684,12800000.0
2009-09-21 06:48:00,64.7,64.719,64.694,64.719,12800000.0
2009-09-21 06:49:00,64.719,64.725,64.702,64.717,12800000.0
2009-09-21 06:50:00,64.712,64.712,64.701,64.702,12800000.0
2009-09-21 06:51:00,64.71,64.71,64.687,64.687,11200000.0
2009-09-21 06:52:00,64.674,64.692,64.67,64.692,12800000.0
2009-09-21 06:53:00,64.691,64.691,64.677,64.687,8000000.0
2009-09-21 06:54:00,64.687,64.692,64.681,64.682,14400000.0
2009-09-21 06:55:00,64.683,64.696,64.681,64.695,11200000.0
2009-09-21 06:56:00,64.697,64.709,64.697,64.709,12800000.0
2009-09-21 06:57:00,64.713,64.718,64.706,64.708,11200000.0
2009-09-21 06:58:00,64.724,64.753,64.724,64.753,17600000.0
2009-09-21 06:59:00,64.75,64.751,64.729,64.742,13200000.0
2009-09-21 07:00:00,64.736,64.743,64.653,64.73,14400000.0
2009-09-21 07:01:00,64.733,64.737,64.716,64.737,17600000.0
2009-09-21 07:02:00,64.723,64.727,64.712,64.712,11200000.0
2009-09-21 07:03:00,64.735,64.741,64.733,64.733,11200000.0
2009-09-21 07:04:00,64.733,64.736,64.731,64.733,11200000.0
2009-09-21 07:05:00,64.736,64.74,64.726,64.74,11200000.0
2009-09-21 07:06:00,64.724,64.725,64.711,64.711,12800000.0
2009-09-21 07:07:00,64.741,64.824,64.741,64.824,11200000.0
2009-09-21 07:08:00,64.843,64.864,64.833,64.864,11200000.0
2009-09-21 07:09:00,64.875,64.886,64.875,64.886,12800000.0
2009-09-21 07:10:00,64.889,64.889,64.877,64.882,11200000.0
2009-09-21 07:11:00,64.891,64.891,64.882,64.89,12800000.0
2009-09-21 07:12:00,64.89,64.917,64.89,64.917,11200000.0
2009-09-21 07:13:00,64.929,64.929,64.914,64.914,16000000.0
2009-09-21 07:14:00,64.918,64.929,64.911,64.911,14400000.0
2009-09-21 07:15:00,64.879,64.902,64.879,64.902,11200000.0
2009-09-21 07:16:00,64.881,64.885,64.875,64.882,12800000.0
2009-09-21 07:17:00,64.864,64.876,64.848,64.876,12800000.0
2009-09-21 07:18:00,64.902,64.914,64.902,64.903,8000000.0
2009-09-21 07:19:00,64.903,64.903,64.887,64.891,12800000.0
2009-09-21 07:20:00,64.896,64.904,64.896,64.902,14400000.0
2009-09-21 07:21:00,64.893,64.893,64.876,64.88,12800000.0
2009-09-21 07:22:00,64.886,64.886,64.851,64.851,11200000.0
2009-09-21 07:23:00,64.841,64.845,64.836,64.838,11200000.0
2009-09-21 07:24:00,64.843,64.854,64.837,64.837,16000000.0
2009-09-21 07:25:00,64.858,64.864,64.842,64.842,14400000.0
2009-09-21 07:26:00,64.836,64.847,64.827,64.84,16000000.0
2009-09-21 07:27:00,64.841,64.856,64.837,64.856,8000000.0
2009-09-21 07:28:00,64.863,64.863,64.847,64.847,12800000.0
2009-09-21 07:29:00,64.854,64.868,64.854,64.859,14400000.0
2009-09-21 07:30:00,64.853,64.873,64.853,64.873,12800000.0
2009-09-21 07:31:00,64.884,64.901,64.884,64.891,17600000.0
2009-09-21 07:32:00,64.874,64.874,64.854,64.854,12800000.0
2009-09-21 07:33:00,64.865,64.883,64.864,64.883,9600000.0
2009-09-21 07:34:00,64.893,64.893,64.86,64.86,12800000.0
2009-09-21 07:35:00,64.851,64.86,64.842,64.843,16000000.0
2009-09-21 07:36:00,64.836,64.843,64.836,64.838,14400000.0
2009-09-21 07:37:00,64.826,64.834,64.817,64.828,11200000.0
2009-09-21 07:38:00,64.852,64.856,64.845,64.854,11200000.0
2009-09-21 07:39:00,64.85,64.861,64.849,64.849,11200000.0
2009-09-21 07:40:00,64.833,64.855,64.833,64.855,11200000.0
2009-09-21 07:41:00,64.865,64.865,64.834,64.834,12800000.0
2009-09-21 07:42:00,64.832,64.837,64.824,64.837,12800000.0
2009-09-21 07:43:00,64.836,64.836,64.815,64.815,12800000.0
2009-09-21 07:44:00,64.81,64.81,64.795,64.797,11200000.0
2009-09-21 07:45:00,64.801,64.807,64.8,64.804,12800000.0
2009-09-21 07:46:00,64.803,64.808,64.791,64.791,17600000.0
2009-09-21 07:47:00,64.799,64.81,64.791,64.791,14400000.0
2009-09-21 07:48:00,64.784,64.784,64.773,64.773,8000000.0
2009-09-21 07:49:00,64.773,64.792,64.773,64.781,17600000.0
2009-09-21 07:50:00,64.798,64.804,64.789,64.804,8000000.0
2009-09-21 07:51:00,64.807,64.814,64.798,64.804,12800000.0
2009-09-21 07:52:00,64.797,64.808,64.797,64.798,16000000.0
2009-09-21 07:53:00,64.795,64.813,64.792,64.813,11200000.0
2009-09-21 07:54:00,64.811,64.834,64.811,64.831,12800000.0
2009-09-21 07:55:00,64.83,64.83,64.81,64.81,12800000.0
2009-09-21 07:56:00,64.801,64.829,64.8,64.829,8000000.0
2009-09-21 07:57:00,64.835,64.846,64.832,64.832,9600000.0
2009-09-21 07:58:00,64.819,64.852,64.819,64.852,11200000.0
2009-09-21 07:59:00,64.851,64.856,64.847,64.847,12800000.0
2009-09-21 08:00:00,64.869,64.876,64.853,64.863,14400000.0
2009-09-21 08:01:00,64.852,64.852,64.842,64.846,8000000.0
2009-09-21 08:02:00,64.882,64.893,64.882,64.885,8000000.0
2009-09-21 08:03:00,64.882,64.892,64.882,64.892,11200000.0
2009-09-21 08:04:00,64.903,64.903,64.891,64.9,11200000.0
2009-09-21 08:05:00,64.878,64.878,64.835,64.835,14400000.0
2009-09-21 08:06:00,64.826,64.848,64.826,64.838,9600000.0
2009-09-21 08:07:00,64.851,64.863,64.85,64.863,8000000.0
2009-09-21 08:08:00,64.841,64.841,64.826,64.831,12800000.0
2009-09-21 08:09:00,64.815,64.832,64.815,64.826,13200000.0
2009-09-21 08:10:00,64.841,64.864,64.831,64.858,12800000.0
2009-09-21 08:11:00,64.847,64.852,64.838,64.843,11200000.0
2009-09-21 08:12:00,64.816,64.833,64.816,64.824,16000000.0
2009-09-21 08:13:00,64.813,64.82,64.813,64.814,8000000.0
2009-09-21 08:14:00,64.825,64.833,64.825,64.832,9000000.0
2009-09-21 08:15:00,64.802,64.813,64.783,64.8,15400000.0
2009-09-21 08:16:00,64.799,64.804,64.793,64.794,11200000.0
2009-09-21 08:17:00,64.776,64.791,64.776,64.791,12800000.0
2009-09-21 08:18:00,64.799,64.802,64.796,64.796,13200000.0
2009-09-21 08:19:00,64.797,64.829,64.797,64.829,9600000.0
2009-09-21 08:20:00,64.86,64.861,64.85,64.85,11200000.0
2009-09-21 08:21:00,64.835,64.835,64.797,64.797,9600000.0
2009-09-21 08:22:00,64.798,64.816,64.797,64.816,11200000.0
2009-09-21 08:23:00,64.831,64.861,64.831,64.856,11200000.0
2009-09-21 08:24:00,64.841,64.843,64.824,64.824,17600000.0
2009-09-21 08:25:00,64.831,64.857,64.831,64.857,9600000.0
2009-09-21 08:26:00,64.862,64.871,64.853,64.87,13200000.0
2009-09-21 08:27:00,64.86,64.86,64.818,64.828,8000000.0
2009-09-21 08:28:00,64.792,64.809,64.792,64.806,18000000.0
2009-09-21 08:29:00,64.818,64.833,64.818,64.833,8000000.0
2009-09-21 08:30:00,64.842,64.851,64.842,64.842,11200000.0
2009-09-21 08:31:00,64.825,64.836,64.821,64.821,12800000.0
2009-09-21 08:32:00,64.8,64.828,64.8,64.828,11200000.0
2009-09-21 08:33:00,64.862,64.882,64.862,64.873,11200000.0
2009-09-21 08:34:00,64.883,64.883,64.792,64.792,17600000.0
2009-09-21 08:35:00,64.78,64.797,64.776,64.795,17600000.0
2009-09-21 08:36:00,64.81,64.81,64.774,64.774,9600000.0
2009-09-21 08:37:00,64.776,64.783,64.771,64.782,9600000.0
2009-09-21 08:38:00,64.798,64.818,64.792,64.818,16000000.0
2009-09-21 08:39:00,64.823,64.843,64.823,64.843,14400000.0
2009-09-21 08:40:00,64.838,64.838,64.797,64.805,16000000.0
2009-09-21 08:41:00,64.798,64.808,64.795,64.808,17000000.0
2009-09-21 08:42:00,64.827,64.827,64.788,64.788,12800000.0
2009-09-21 08:43:00,64.79,64.829,64.79,64.826,12800000.0
2009-09-21 08:44:00,64.842,64.843,64.834,64.836,12800000.0
2009-09-21 08:45:00,64.812,64.821,64.801,64.821,9600000.0
2009-09-21 08:46:00,64.793,64.793,64.773,64.773,11200000.0
2009-09-21 08:47:00,64.77,64.805,64.77,64.799,11200000.0
2009-09-21 08:48:00,64.827,64.831,64.824,64.824,12800000.0
2009-09-21 08:49:00,64.831,64.832,64.817,64.818,17600000.0
2009-09-21 08:50:00,64.819,64.828,64.812,64.82,12800000.0
2009-09-21 08:51:00,64.821,64.824,64.812,64.815,17600000.0
2009-09-21 08:52:00,64.823,64.823,64.815,64.817,9600000.0
2009-09-21 08:53:00,64.819,64.831,64.819,64.831,16000000.0
2009-09-21 08:54:00,64.827,64.835,64.821,64.821,14400000.0
2009-09-21 08:55:00,64.829,64.835,64.822,64.822,9600000.0
2009-09-21 08:56:00,64.853,64.875,64.853,64.875,12800000.0
2009-09-21 08:57:00,64.864,64.89,64.864,64.89,11200000.0
2009-09-21 08:58:00,64.911,64.938,64.911,64.912,12800000.0
2009-09-21 08:59:00,64.9,64.9,64.879,64.879,12800000.0
2009-09-21 09:00:00,64.868,64.868,64.836,64.836,17600000.0
2009-09-21 09:01:00,64.85,64.863,64.85,64.851,11200000.0
2009-09-21 09:02:00,64.859,64.883,64.856,64.883,11200000.0
2009-09-21 09:03:00,64.889,64.889,64.842,64.842,16000000.0
2009-09-21 09:04:00,64.842,64.843,64.819,64.819,11200000.0
2009-09-21 09:05:00,64.8,64.811,64.797,64.802,11200000.0
2009-09-21 09:06:00,64.805,64.806,64.784,64.799,13200000.0
2009-09-21 09:07:00,64.814,64.818,64.811,64.811,9600000.0
2009-09-21 09:08:00,64.808,64.815,64.803,64.81,12800000.0
2009-09-21 09:09:00,64.808,64.808,64.786,64.8,17600000.0
2009-09-21 09:10:00,64.821,64.836,64.821,64.823,12800000.0
2009-09-21 09:11:00,64.816,64.823,64.814,64.823,12800000.0
2009-09-21 09:12:00,64.81,64.822,64.806,64.806,12800000.0
2009-09-21 09:13:00,64.795,64.795,64.785,64.787,9600000.0
2009-09-21 09:14:00,64.78,64.8,64.78,64.8,11200000.0
2009-09-21 09:15:00,64.801,64.805,64.797,64.805,11200000.0
2009-09-21 09:16:00,64.793,64.803,64.793,64.796,12800000.0
2009-09-21 09:17:00,64.804,64.822,64.801,64.822,11600000.0
2009-09-21 09:18:00,64.837,64.861,64.837,64.861,14400000.0
2009-09-21 09:19:00,64.864,64.869,64.862,64.862,12800000.0
2009-09-21 09:20:00,64.866,64.866,64.856,64.857,16000000.0
2009-09-21 09:21:00,64.845,64.858,64.845,64.853,11200000.0
2009-09-21 09:22:00,64.847,64.851,64.841,64.841,17600000.0
2009-09-21 09:23:00,64.839,64.841,64.814,64.814,12800000.0
2009-09-21 09:24:00,64.789,64.794,64.783,64.794,12800000.0
2009-09-21 09:25:00,64.793,64.793,64.783,64.787,9600000.0
2009-09-21 09:26:00,64.811,64.832,64.811,64.824,11200000.0
2009-09-21 09:27:00,64.806,64.818,64.802,64.818,11200000.0
2009-09-21 09:28:00,64.81,64.85,64.81,64.85,12800000.0
2009-09-21 09:29:00,64.858,64.864,64.858,64.862,11200000.0
2009-09-21 09:30:00,64.869,64.876,64.869,64.872,12800000.0
2009-09-21 09:31:00,64.875,64.88,64.87,64.87,9600000.0
2009-09-21 09:32:00,64.848,64.86,64.838,64.844,14400000.0
2009-09-21 09:33:00,64.853,64.857,64.848,64.854,12800000.0
2009-09-21 09:34:00,64.854,64.864,64.853,64.853,11200000.0
2009-09-21 09:35:00,64.846,64.857,64.843,64.843,12800000.0
2009-09-21 09:36:00,64.818,64.819,64.802,64.815,16400000.0
2009-09-21 09:37:00,64.815,64.819,64.752,64.805,16000000.0
2009-09-21 09:38:00,64.768,64.784,64.768,64.778,11200000.0
2009-09-21 09:39:00,64.802,64.817,64.795,64.817,12800000.0
2009-09-21 09:40:00,64.804,64.804,64.777,64.777,8000000.0
2009-09-21 09:41:00,64.775,64.779,64.774,64.777,11200000.0
2009-09-21 09:42:00,64.782,64.786,64.778,64.785,11200000.0
2009-09-21 09:43:00,64.785,64.787,64.781,64.783,12800000.0
2009-09-21 09:44:00,64.777,64.78,64.767,64.767,8000000.0
2009-09-21 09:45:00,64.776,64.778,64.766,64.766,12800000.0
2009-09-21 09:46:00,64.782,64.791,64.77,64.77,11200000.0
2009-09-21 09:47:00,64.787,64.794,64.787,64.789,9600000.0
2009-09-21 09:48:00,64.794,64.8,64.781,64.796,11200000.0
2009-09-21 09:49:00,64.805,64.813,64.8,64.813,12800000.0
2009-09-21 09:50:00,64.799,64.811,64.795,64.811,8000000.0
2009-09-21 09:51:00,64.811,64.823,64.802,64.823,16800000.0
2009-09-21 09:52:00,64.826,64.826,64.807,64.816,11200000.0
2009-09-21 09:53:00,64.815,64.84,64.815,64.84,12200000.0
2009-09-21 09:54:00,64.855,64.868,64.855,64.86,17600000.0
2009-09-21 09:55:00,64.846,64.846,64.828,64.831,11200000.0
2009-09-21 09:56:00,64.833,64.837,64.824,64.824,12800000.0
2009-09-21 09:57:00,64.831,64.845,64.827,64.827,12800000.0
2009-09-21 09:58:00,64.819,64.829,64.732,64.829,17600000.0
2009-09-21 09:59:00,64.83,64.839,64.826,64.839,17600000.0
2009-09-21 10:00:00,64.835,64.841,64.829,64.832,11200000.0
2009-09-21 10:01:00,64.819,64.827,64.817,64.817,12800000.0
2009-09-21 10:02:00,64.806,64.806,64.792,64.805,9600000.0
2009-09-21 10:03:00,64.814,64.844,64.814,64.833,11200000.0
2009-09-21 10:04:00,64.847,64.852,64.832,64.832,12800000.0
2009-09-21 10:05:00,64.816,64.831,64.816,64.831,8000000.0
2009-09-21 10:06:00,64.829,64.83,64.819,64.822,17600000.0
2009-09-21 10:07:00,64.821,64.828,64.814,64.825,12800000.0
2009-09-21 10:08:00,64.822,64.822,64.812,64.82,10600000.0
2009-09-21 10:09:00,64.823,64.823,64.808,64.808,12800000.0
2009-09-21 10:10:00,64.807,64.812,64.804,64.805,11200000.0
2009-09-21 10:11:00,64.805,64.813,64.801,64.813,11200000.0
2009-09-21 10:12:00,64.814,64.816,64.803,64.811,12800000.0
2009-09-21 10:13:00,64.799,64.806,64.795,64.797,12800000.0
2009-09-21 10:14:00,64.798,64.816,64.797,64.816,11600000.0
2009-09-21 10:15:00,64.812,64.812,64.796,64.796,12800000.0
2009-09-21 10:16:00,64.79,64.804,64.79,64.8,8000000.0
2009-09-21 10:17:00,64.795,64.826,64.795,64.821,11200000.0
2009-09-21 10:18:00,64.823,64.823,64.802,64.814,11200000.0
2009-09-21 10:19:00,64.807,64.811,64.802,64.811,11200000.0
2009-09-21 10:20:00,64.807,64.812,64.798,64.799,17600000.0
2009-09-21 10:21:00,64.799,64.799,64.789,64.791,8000000.0
2009-09-21 10:22:00,64.795,64.809,64.795,64.806,9600000.0
2009-09-21 10:23:00,64.794,64.794,64.781,64.788,11200000.0
2009-09-21 10:24:00,64.782,64.79,64.772,64.772,12800000.0
2009-09-21 10:25:00,64.773,64.778,64.764,64.776,11200000.0
2009-09-21 10:26:00,64.786,64.786,64.776,64.781,12800000.0
2009-09-21 10:27:00,64.782,64.805,64.782,64.805,11200000.0
2009-09-21 10:28:00,64.809,64.825,64.809,64.817,12800000.0
2009-09-21 10:29:00,64.814,64.828,64.811,64.828,12000000.0
2009-09-21 10:30:00,64.824,64.852,64.824,64.842,12800000.0
2009-09-21 10:31:00,64.857,64.86,64.843,64.843,12800000.0
2009-09-21 10:32:00,64.821,64.843,64.821,64.843,17600000.0
2009-09-21 10:33:00,64.839,64.846,64.839,64.841,11200000.0
2009-09-21 10:34:00,64.843,64.848,64.843,64.843,11200000.0
2009-09-21 10:35:00,64.835,64.835,64.82,64.827,11200000.0
2009-09-21 10:36:00,64.832,64.834,64.831,64.831,8000000.0
2009-09-21 10:37:00,64.817,64.838,64.734,64.838,11200000.0
2009-09-21 10:38:00,64.83,64.841,64.826,64.841,12800000.0
2009-09-21 10:39:00,64.842,64.842,64.831,64.831,11200000.0
2009-09-21 10:40:00,64.832,64.845,64.832,64.838,8000000.0
2009-09-21 10:41:00,64.848,64.848,64.841,64.846,9600000.0
2009-09-21 10:42:00,64.839,64.839,64.825,64.836,11200000.0
2009-09-21 10:43:00,64.834,64.837,64.829,64.829,11200000.0
2009-09-21 10:44:00,64.851,64.857,64.85,64.856,12800000.0
2009-09-21 10:45:00,64.849,64.849,64.833,64.833,12200000.0
2009-09-21 10:46:00,64.829,64.85,64.829,64.843,12800000.0
2009-09-21 10:47:00,64.83,64.83,64.803,64.829,12800000.0
2009-09-21 10:48:00,64.821,64.821,64.806,64.82,12800000.0
2009-09-21 10:49:00,64.828,64.838,64.824,64.838,11200000.0
2009-09-21 10:50:00,64.838,64.839,64.83,64.839,8000000.0
2009-09-21 10:51:00,64.828,64.848,64.828,64.848,17600000.0
2009-09-21 10:52:00,64.842,64.844,64.834,64.834,11200000.0
2009-09-21 10:53:00,64.829,64.829,64.807,64.822,11200000.0
2009-09-21 10:54:00,64.799,64.81,64.799,64.803,17600000.0
2009-09-21 10:55:00,64.791,64.802,64.79,64.8,11200000.0
2009-09-21 10:56:00,64.806,64.813,64.806,64.813,8000000.0
2009-09-21 10:57:00,64.82,64.832,64.817,64.832,16000000.0
2009-09-21 10:58:00,64.825,64.832,64.737,64.825,12800000.0
2009-09-21 10:59:00,64.825,64.825,64.808,64.808,11200000.0
2009-09-21 11:00:00,64.808,64.81,64.804,64.805,12800000.0
2009-09-21 11:01:00,64.798,64.805,64.798,64.804,12800000.0
2009-09-21 11:02:00,64.802,64.805,64.796,64.804,16000000.0
2009-09-21 11:03:00,64.784,64.807,64.784,64.799,12800000.0
2009-09-21 11:04:00,64.804,64.816,64.804,64.81,14400000.0
2009-09-21 11:05:00,64.812,64.814,64.805,64.814,9600000.0
2009-09-21 11:06:00,64.807,64.809,64.799,64.799,8000000.0
2009-09-21 11:07:00,64.806,64.815,64.799,64.814,11200000.0
2009-09-21 11:08:00,64.75,64.825,64.75,64.808,11200000.0
2009-09-21 11:09:00,64.794,64.795,64.785,64.789,17600000.0
2009-09-21 11:10:00,64.794,64.801,64.785,64.791,11200000.0
2009-09-21 11:11:00,64.789,64.789,64.767,64.787,11200000.0
2009-09-21 11:12:00,64.794,64.808,64.791,64.805,18000000.0
2009-09-21 11:13:00,64.816,64.824,64.8,64.814,14400000.0
2009-09-21 11:14:00,64.82,64.82,64.812,64.812,11200000.0
2009-09-21 11:15:00,64.812,64.815,64.804,64.815,10600000.0
2009-09-21 11:16:00,64.82,64.823,64.814,64.821,12800000.0
2009-09-21 11:17:00,64.812,64.825,64.805,64.818,11200000.0
2009-09-21 11:18:00,64.822,64.824,64.814,64.818,12800000.0
2009-09-21 11:19:00,64.83,64.847,64.826,64.847,17600000.0
2009-09-21 11:20:00,64.84,64.846,64.839,64.839,12800000.0
2009-09-21 11:21:00,64.839,64.843,64.834,64.839,13800000.0
2009-09-21 11:22:00,64.838,64.846,64.821,64.821,12800000.0
2009-09-21 11:23:00,64.82,64.82,64.791,64.791,11200000.0
2009-09-21 11:24:00,64.786,64.786,64.77,64.784,12800000.0
2009-09-21 11:25:00,64.765,64.772,64.755,64.768,17600000.0
2009-09-21 11:26:00,64.759,64.759,64.746,64.753,9600000.0
2009-09-21 11:27:00,64.744,64.752,64.732,64.752,8000000.0
2009-09-21 11:28:00,64.746,64.768,64.746,64.768,14400000.0
2009-09-21 11:29:00,64.766,64.773,64.762,64.768,14400000.0
2009-09-21 11:30:00,64.768,64.77,64.76,64.765,14400000.0
2009-09-21 11:31:00,64.744,64.748,64.737,64.748,11200000.0
2009-09-21 11:32:00,64.754,64.783,64.754,64.773,17600000.0
2009-09-21 11:33:00,64.773,64.781,64.772,64.772,12800000.0
2009-09-21 11:34:00,64.773,64.773,64.754,64.754,12800000.0
2009-09-21 11:35:00,64.76,64.779,64.76,64.779,11200000.0
2009-09-21 11:36:00,64.799,64.809,64.797,64.809,12800000.0
2009-09-21 11:37:00,64.798,64.807,64.796,64.799,14400000.0
2009-09-21 11:38:00,64.812,64.825,64.812,64.824,11200000.0
2009-09-21 11:39:00,64.829,64.831,64.817,64.817,11200000.0
2009-09-21 11:40:00,64.805,64.806,64.8,64.806,11200000.0
2009-09-21 11:41:00,64.811,64.826,64.811,64.817,13200000.0
2009-09-21 11:42:00,64.814,64.82,64.798,64.812,17600000.0
2009-09-21 11:43:00,64.819,64.828,64.811,64.82,11200000.0
2009-09-21 11:44:00,64.817,64.82,64.811,64.813,11200000.0
2009-09-21 11:45:00,64.804,64.813,64.8,64.807,14400000.0
2009-09-21 11:46:00,64.796,64.816,64.796,64.808,11200000.0
2009-09-21 11:47:00,64.79,64.805,64.782,64.805,10000000.0
2009-09-21 11:48:00,64.82,64.823,64.799,64.823,11200000.0
2009-09-21 11:49:00,64.81,64.813,64.802,64.806,12800000.0
2009-09-21 11:50:00,64.819,64.819,64.81,64.814,17600000.0
2009-09-21 11:51:00,64.796,64.798,64.791,64.796,11200000.0
2009-09-21 11:52:00,64.777,64.797,64.777,64.797,11200000.0
2009-09-21 11:53:00,64.805,64.805,64.781,64.802,16000000.0
2009-09-21 11:54:00,64.8,64.8,64.79,64.794,14400000.0
2009-09-21 11:55:00,64.791,64.793,64.732,64.793,11200000.0
2009-09-21 11:56:00,64.791,64.796,64.78,64.78,12800000.0
2009-09-21 11:57:00,64.774,64.778,64.766,64.776,17600000.0
2009-09-21 11:58:00,64.769,64.771,64.759,64.76,11200000.0
2009-09-21 11:59:00,64.776,64.789,64.772,64.789,11200000.0
2009-09-21 12:00:00,64.793,64.799,64.793,64.796,11200000.0
2009-09-21 12:01:00,64.817,64.817,64.8,64.8,11200000.0
2009-09-21 12:02:00,64.813,64.843,64.813,64.841,12800000.0
2009-09-21 12:03:00,64.854,64.859,64.854,64.859,8000000.0
2009-09-21 12:04:00,64.857,64.857,64.841,64.857,17600000.0
2009-09-21 12:05:00,64.847,64.847,64.815,64.815,8000000.0
2009-09-21 12:06:00,64.81,64.815,64.804,64.806,13600000.0
2009-09-21 12:07:00,64.805,64.81,64.803,64.807,11200000.0
2009-09-21 12:08:00,64.803,64.82,64.803,64.814,11200000.0
2009-09-21 12:09:00,64.812,64.818,64.81,64.812,14400000.0
2009-09-21 12:10:00,64.798,64.798,64.784,64.791,11200000.0
2009-09-21 12:11:00,64.804,64.816,64.804,64.814,12800000.0
2009-09-21 12:12:00,64.812,64.821,64.812,64.812,11200000.0
2009-09-21 12:13:00,64.813,64.818,64.805,64.818,11200000.0
2009-09-21 12:14:00,64.817,64.817,64.8,64.8,8400000.0
2009-09-21 12:15:00,64.808,64.808,64.791,64.796,16000000.0
2009-09-21 12:16:00,64.76,64.786,64.742,64.786,12800000.0
2009-09-21 12:17:00,64.803,64.833,64.803,64.833,8000000.0
2009-09-21 12:18:00,64.842,64.844,64.835,64.838,16000000.0
2009-09-21 12:19:00,64.819,64.822,64.805,64.822,12800000.0
2009-09-21 12:20:00,64.841,64.848,64.835,64.836,8000000.0
2009-09-21 12:21:00,64.837,64.837,64.791,64.791,16000000.0
2009-09-21 12:22:00,64.787,64.787,64.767,64.767,16000000.0
2009-09-21 12:23:00,64.769,64.786,64.769,64.785,14400000.0
2009-09-21 12:24:00,64.796,64.802,64.792,64.802,8000000.0
2009-09-21 12:25:00,64.825,64.829,64.82,64.827,12800000.0
2009-09-21 12:26:00,64.823,64.834,64.82,64.829,12000000.0
2009-09-21 12:27:00,64.814,64.826,64.814,64.826,11200000.0
2009-09-21 12:28:00,64.828,64.847,64.828,64.84,12800000.0
2009-09-21 12:29:00,64.818,64.828,64.817,64.817,17600000.0
2009-09-21 12:30:00,64.833,64.847,64.833,64.847,17600000.0
2009-09-21 12:31:00,64.854,64.859,64.842,64.852,11200000.0
2009-09-21 12:32:00,64.846,64.853,64.846,64.846,12800000.0
2009-09-21 12:33:00,64.846,64.858,64.846,64.855,14400000.0
2009-09-21 12:34:00,64.858,64.863,64.852,64.863,12800000.0
2009-09-21 12:35:00,64.869,64.878,64.865,64.865,11200000.0
2009-09-21 12:36:00,64.869,64.87,64.862,64.862,11200000.0
2009-09-21 12:37:00,64.843,64.845,64.835,64.845,11200000.0
2009-09-21 12:38:00,64.854,64.861,64.759,64.86,17600000.0
2009-09-21 12:39:00,64.863,64.864,64.856,64.858,17600000.0
2009-09-21 12:40:00,64.844,64.845,64.825,64.827,16000000.0
2009-09-21 12:41:00,64.822,64.83,64.817,64.83,12800000.0
2009-09-21 12:42:00,64.847,64.853,64.846,64.846,14400000.0
2009-09-21 12:43:00,64.85,64.856,64.848,64.852,12800000.0
2009-09-21 12:44:00,64.861,64.88,64.858,64.88,17600000.0
2009-09-21 12:45:00,64.89,64.89,64.874,64.874,8000000.0
2009-09-21 12:46:00,64.882,64.899,64.882,64.895,12800000.0
2009-09-21 12:47:00,64.891,64.9,64.88,64.88,9600000.0
2009-09-21 12:48:00,64.882,64.889,64.879,64.886,11200000.0
2009-09-21 12:49:00,64.9,64.904,64.886,64.904,16000000.0
2009-09-21 12:50:00,64.915,64.939,64.915,64.933,14200000.0
2009-09-21 12:51:00,64.927,64.934,64.925,64.925,11200000.0
2009-09-21 12:52:00,64.918,64.918,64.9,64.915,11200000.0
2009-09-21 12:53:00,64.926,64.941,64.926,64.935,11200000.0
2009-09-21 12:54:00,64.957,64.958,64.949,64.949,12800000.0
2009-09-21 12:55:00,64.941,64.945,64.937,64.937,16000000.0
2009-09-21 12:56:00,64.955,64.962,64.946,64.946,9600000.0
2009-09-21 12:57:00,64.936,64.945,64.934,64.934,11200000.0
2009-09-21 12:58:00,64.935,64.935,64.924,64.926,17600000.0
2009-09-21 12:59:00,64.901,64.918,64.901,64.906,16000000.0
2009-09-21 13:00:00,64.921,64.933,64.921,64.933,8000000.0
2009-09-21 13:01:00,64.93,64.934,64.924,64.934,14400000.0
2009-09-21 13:02:00,64.9,64.922,64.9,64.92,12800000.0
2009-09-21 13:03:00,64.935,64.94,64.928,64.938,16000000.0
2009-09-21 13:04:00,64.947,64.948,64.932,64.936,16000000.0
2009-09-21 13:05:00,64.92,64.923,64.904,64.909,12800000.0
2009-09-21 13:06:00,64.908,64.915,64.908,64.91,8000000.0
2009-09-21 13:07:00,64.92,64.925,64.919,64.925,14400000.0
2009-09-21 13:08:00,64.92,64.931,64.92,64.924,17600000.0
2009-09-21 13:09:00,64.93,64.937,64.926,64.937,8000000.0
2009-09-21 13:10:00,64.939,64.95,64.936,64.945,9600000.0
2009-09-21 13:11:00,64.944,64.951,64.942,64.949,11200000.0
2009-09-21 13:12:00,64.934,64.936,64.923,64.923,12800000.0
2009-09-21 13:13:00,64.945,64.947,64.937,64.937,18000000.0
2009-09-21 13:14:00,64.936,64.95,64.936,64.95,8000000.0
2009-09-21 13:15:00,64.955,64.955,64.936,64.944,12800000.0
2009-09-21 13:16:00,64.93,64.952,64.93,64.952,17600000.0
2009-09-21 13:17:00,64.956,64.962,64.955,64.958,12800000.0
2009-09-21 13:18:00,64.96,64.97,64.958,64.97,11200000.0
2009-09-21 13:19:00,64.976,64.976,64.967,64.97,16000000.0
2009-09-21 13:20:00,64.962,64.977,64.961,64.97,18000000.0
2009-09-21 13:21:00,64.948,64.95,64.929,64.95,11200000.0
2009-09-21 13:22:00,64.942,64.947,64.936,64.941,12800000.0
2009-09-21 13:23:00,64.932,64.932,64.914,64.914,8000000.0
2009-09-21 13:24:00,64.92,64.92,64.906,64.906,11200000.0
2009-09-21 13:25:00,64.9,64.911,64.9,64.907,18000000.0
2009-09-21 13:26:00,64.91,64.91,64.893,64.893,9600000.0
2009-09-21 13:27:00,64.898,64.906,64.897,64.906,9600000.0
2009-09-21 13:28:00,64.92,64.931,64.836,64.918,16000000.0
2009-09-21 13:29:00,64.821,64.903,64.821,64.898,11200000.0
2009-09-21 13:30:00,64.904,64.916,64.904,64.911,12800000.0
2009-09-21 13:31:00,64.923,64.932,64.923,64.932,8000000.0
2009-09-21 13:32:00,64.931,64.933,64.926,64.926,11200000.0
2009-09-21 13:33:00,64.939,64.948,64.939,64.947,19200000.0
2009-09-21 13:34:00,64.943,64.949,64.943,64.947,12800000.0
2009-09-21 13:35:00,64.961,64.969,64.961,64.967,36800000.0
2009-09-21 13:36:00,64.969,64.97,64.965,64.97,17600000.0
2009-09-21 13:37:00,64.959,64.974,64.959,64.974,14400000.0
2009-09-21 13:38:00,64.974,64.974,64.961,64.965,33600000.0
2009-09-21 13:39:00,64.968,64.969,64.963,64.966,16000000.0
2009-09-21 13:40:00,64.965,64.965,64.946,64.946,40000000.0
2009-09-21 13:41:00,64.947,64.949,64.94,64.949,16000000.0
2009-09-21 13:42:00,64.932,64.942,64.932,64.933,11200000.0
2009-09-21 13:43:00,64.947,64.947,64.936,64.942,27200000.0
2009-09-21 13:44:00,64.944,64.955,64.942,64.945,33600000.0
2009-09-21 13:45:00,64.944,64.946,64.935,64.937,20800000.0
2009-09-21 13:46:00,64.946,64.952,64.943,64.948,24000000.0
2009-09-21 13:47:00,64.956,64.957,64.95,64.95,12800000.0
2009-09-21 13:48:00,64.947,64.951,64.941,64.947,12800000.0
2009-09-21 13:49:00,64.951,64.951,64.946,64.946,17600000.0
2009-09-21 13:50:00,64.943,64.943,64.921,64.931,11200000.0
2009-09-21 13:51:00,64.926,64.926,64.919,64.92,24000000.0
2009-09-21 13:52:00,64.907,64.911,64.896,64.897,39600000.0
2009-09-21 13:53:00,64.887,64.89,64.88,64.88,17600000.0
2009-09-21 13:54:00,64.883,64.906,64.883,64.9,25600000.0
2009-09-21 13:55:00,64.879,64.896,64.879,64.896,14400000.0
2009-09-21 13:56:00,64.91,64.919,64.91,64.919,14400000.0
2009-09-21 13:57:00,64.912,64.917,64.906,64.907,28800000.0
2009-09-21 13:58:00,64.928,64.931,64.918,64.918,14400000.0
2009-09-21 13:59:00,64.915,64.923,64.912,64.923,32000000.0
2009-09-21 14:00:00,64.921,64.925,64.911,64.911,48000000.0
2009-09-21 14:01:00,64.901,64.901,64.892,64.898,32000000.0
2009-09-21 14:02:00,64.905,64.909,64.904,64.905,14800000.0
2009-09-21 14:03:00,64.894,64.899,64.891,64.891,14800000.0
2009-09-21 14:04:00,64.891,64.9,64.888,64.897,11200000.0
2009-09-21 14:05:00,64.902,64.91,64.902,64.902,24000000.0
2009-09-21 14:06:00,64.898,64.912,64.898,64.912,36800000.0
2009-09-21 14:07:00,64.913,64.931,64.91,64.931,40000000.0
2009-09-21 14:08:00,64.933,64.933,64.925,64.933,30400000.0
2009-09-21 14:09:00,64.933,64.933,64.923,64.928,33600000.0
2009-09-21 14:10:00,64.929,64.935,64.927,64.929,33600000.0
2009-09-21 14:11:00,64.929,64.94,64.928,64.928,22400000.0
2009-09-21 14:12:00,64.929,64.94,64.928,64.935,27200000.0
2009-09-21 14:13:00,64.957,64.996,64.957,64.996,19200000.0
2009-09-21 14:14:00,65.023,65.023,65.007,65.007,12800000.0
2009-09-21 14:15:00,65.009,65.019,64.992,64.992,28800000.0
2009-09-21 14:16:00,64.98,65.0,64.98,64.997,25600000.0
2009-09-21 14:17:00,65.002,65.002,64.969,64.969,22400000.0
2009-09-21 14:18:00,64.962,64.962,64.957,64.961,16000000.0
2009-09-21 14:19:00,64.959,64.964,64.956,64.956,9000000.0
2009-09-21 14:20:00,64.964,64.98,64.959,64.979,25600000.0
2009-09-21 14:21:00,64.974,64.977,64.965,64.977,29200000.0
2009-09-21 14:22:00,64.974,64.976,64.962,64.973,23400000.0
2009-09-21 14:23:00,64.966,64.966,64.929,64.929,48000000.0
2009-09-21 14:24:00,64.904,64.904,64.891,64.895,12800000.0
2009-09-21 14:25:00,64.914,64.92,64.902,64.906,55200000.0
2009-09-21 14:26:00,64.91,64.91,64.897,64.897,12800000.0
2009-09-21 14:27:00,64.889,64.925,64.889,64.925,17600000.0
2009-09-21 14:28:00,64.919,64.919,64.905,64.91,36800000.0
2009-09-21 14:29:00,64.922,64.922,64.913,64.913,36800000.0
2009-09-21 14:30:00,64.896,64.896,64.887,64.887,22400000.0
2009-09-21 14:31:00,64.885,64.886,64.875,64.878,20800000.0
2009-09-21 14:32:00,64.899,64.909,64.898,64.898,40400000.0
2009-09-21 14:33:00,64.905,64.911,64.904,64.905,24000000.0
2009-09-21 14:34:00,64.912,64.917,64.912,64.912,33600000.0
2009-09-21 14:35:00,64.897,64.897,64.875,64.88,14400000.0
2009-09-21 14:36:00,64.885,64.895,64.885,64.895,14400000.0
2009-09-21 14:37:00,64.891,64.9,64.887,64.9,35200000.0
2009-09-21 14:38:00,64.915,64.92,64.912,64.912,56000000.0
2009-09-21 14:39:00,64.914,64.924,64.905,64.924,38400000.0
2009-09-21 14:40:00,64.901,64.904,64.896,64.904,32000000.0
2009-09-21 14:41:00,64.928,64.949,64.928,64.949,56000000.0
2009-09-21 14:42:00,64.953,64.953,64.943,64.943,17600000.0
2009-09-21 14:43:00,64.93,64.942,64.926,64.942,25600000.0
2009-09-21 14:44:00,64.956,64.956,64.922,64.922,16000000.0
2009-09-21 14:45:00,64.925,64.925,64.92,64.92,8000000.0
2009-09-21 14:46:00,64.917,64.917,64.907,64.907,11200000.0
2009-09-21 14:47:00,64.913,64.921,64.911,64.921,16000000.0
2009-09-21 14:48:00,64.927,64.946,64.927,64.946,19200000.0
2009-09-21 14:49:00,64.945,64.946,64.933,64.946,32000000.0
2009-09-21 14:50:00,64.959,64.972,64.959,64.967,28800000.0
2009-09-21 14:51:00,64.951,64.951,64.945,64.946,32400000.0
2009-09-21 14:52:00,64.953,64.966,64.95,64.966,12800000.0
2009-09-21 14:53:00,64.961,64.961,64.936,64.937,17600000.0
2009-09-21 14:54:00,64.947,64.96,64.947,64.952,12800000.0
2009-09-21 14:55:00,64.945,64.951,64.938,64.951,16000000.0
2009-09-21 14:56:00,64.96,64.961,64.953,64.953,8000000.0
2009-09-21 14:57:00,64.953,64.968,64.953,64.968,9600000.0
2009-09-21 14:58:00,64.974,64.974,64.961,64.963,17600000.0
2009-09-21 14:59:00,64.964,64.971,64.964,64.968,12800000.0
2009-09-21 15:00:00,64.939,64.943,64.926,64.943,14400000.0
2009-09-21 15:01:00,64.939,64.939,64.927,64.927,19200000.0
2009-09-21 15:02:00,64.935,64.955,64.935,64.955,27200000.0
2009-09-21 15:03:00,64.967,64.973,64.963,64.968,12800000.0
2009-09-21 15:04:00,64.969,64.969,64.958,64.963,24000000.0
2009-09-21 15:05:00,64.952,64.952,64.926,64.928,25600000.0
2009-09-21 15:06:00,64.928,64.928,64.912,64.927,17600000.0
2009-09-21 15:07:00,64.924,64.929,64.921,64.929,25600000.0
2009-09-21 15:08:00,64.932,64.934,64.926,64.927,22400000.0
2009-09-21 15:09:00,64.928,64.937,64.927,64.932,28800000.0
2009-09-21 15:10:00,64.919,64.926,64.912,64.912,40000000.0
2009-09-21 15:11:00,64.909,64.909,64.886,64.886,32000000.0
2009-09-21 15:12:00,64.886,64.886,64.871,64.879,30400000.0
2009-09-21 15:13:00,64.896,64.899,64.894,64.899,44800000.0
2009-09-21 15:14:00,64.907,64.907,64.894,64.896,35200000.0
2009-09-21 15:15:00,64.91,64.931,64.91,64.924,22400000.0
2009-09-21 15:16:00,64.918,64.929,64.907,64.929,36800000.0
2009-09-21 15:17:00,64.928,64.936,64.928,64.931,22400000.0
2009-09-21 15:18:00,64.933,64.933,64.909,64.914,22400000.0
2009-09-21 15:19:00,64.914,64.931,64.914,64.931,16000000.0
2009-09-21 15:20:00,64.946,64.962,64.946,64.958,24000000.0
2009-09-21 15:21:00,64.957,64.959,64.951,64.951,9600000.0
2009-09-21 15:22:00,64.956,64.965,64.955,64.965,8000000.0
2009-09-21 15:23:00,64.967,64.967,64.943,64.946,48000000.0
2009-09-21 15:24:00,64.935,64.935,64.928,64.934,25600000.0
2009-09-21 15:25:00,64.929,64.953,64.929,64.953,27200000.0
2009-09-21 15:26:00,64.965,64.971,64.965,64.966,40000000.0
2009-09-21 15:27:00,64.977,64.987,64.977,64.984,29200000.0
2009-09-21 15:28:00,64.983,64.983,64.963,64.963,70800000.0
2009-09-21 15:29:00,64.983,65.028,64.899,64.899,46400000.0
2009-09-21 15:30:00,64.881,64.971,64.849,64.967,115600000.0
2009-09-21 15:31:00,64.991,65.006,64.989,64.989,60800000.0
2009-09-21 15:32:00,64.975,64.975,64.968,64.969,30400000.0
2009-09-21 15:33:00,64.962,64.969,64.95,64.95,30400000.0
2009-09-21 15:34:00,64.935,64.939,64.927,64.929,22400000.0
2009-09-21 15:35:00,64.936,64.947,64.936,64.941,33600000.0
2009-09-21 15:36:00,64.949,64.949,64.93,64.93,32000000.0
2009-09-21 15:37:00,64.944,64.949,64.94,64.946,30400000.0
2009-09-21 15:38:00,64.927,64.927,64.896,64.896,59200000.0
2009-09-21 15:39:00,64.886,64.927,64.886,64.927,36800000.0
2009-09-21 15:40:00,64.948,64.989,64.948,64.987,35600000.0
2009-09-21 15:41:00,64.996,65.002,64.989,65.002,25600000.0
2009-09-21 15:42:00,65.001,65.003,64.988,65.003,42600000.0
2009-09-21 15:43:00,65.011,65.034,65.009,65.034,27200000.0
2009-09-21 15:44:00,65.043,65.044,65.03,65.042,27200000.0
2009-09-21 15:45:00,65.05,65.05,65.031,65.031,41600000.0
2009-09-21 15:46:00,65.027,65.027,65.002,65.002,14400000.0
2009-09-21 15:47:00,65.019,65.031,65.019,65.027,30800000.0
2009-09-21 15:48:00,65.013,65.013,64.989,64.99,27600000.0
2009-09-21 15:49:00,64.982,64.988,64.959,64.964,11200000.0
2009-09-21 15:50:00,64.976,64.976,64.963,64.967,25600000.0
2009-09-21 15:51:00,64.967,64.97,64.955,64.96,43200000.0
2009-09-21 15:52:00,64.967,64.972,64.955,64.955,20800000.0
2009-09-21 15:53:00,64.942,64.949,64.932,64.949,24400000.0
2009-09-21 15:54:00,64.937,64.951,64.937,64.944,29200000.0
2009-09-21 15:55:00,64.946,64.946,64.92,64.92,24000000.0
2009-09-21 15:56:00,64.903,64.911,64.9,64.9,51200000.0
2009-09-21 15:57:00,64.903,64.903,64.88,64.882,32000000.0
2009-09-21 15:58:00,64.889,64.909,64.889,64.906,19200000.0
2009-09-21 15:59:00,64.918,64.918,64.91,64.916,37200000.0
2009-09-21 16:00:00,64.925,64.925,64.871,64.871,51200000.0
2009-09-21 16:01:00,64.887,64.912,64.887,64.902,41400000.0
2009-09-21 16:02:00,64.914,64.914,64.896,64.902,22800000.0
2009-09-21 16:03:00,64.898,64.902,64.885,64.886,64000000.0
2009-09-21 16:04:00,64.877,64.877,64.864,64.872,44800000.0
2009-09-21 16:05:00,64.881,64.887,64.871,64.878,48000000.0
2009-09-21 16:06:00,64.883,64.889,64.881,64.881,35200000.0
2009-09-21 16:07:00,64.878,64.888,64.878,64.881,32000000.0
2009-09-21 16:08:00,64.868,64.881,64.868,64.869,44800000.0
2009-09-21 16:09:00,64.853,64.853,64.826,64.826,44800000.0
2009-09-21 16:10:00,64.813,64.813,64.804,64.813,41600000.0
2009-09-21 16:11:00,64.822,64.822,64.804,64.806,56000000.0
2009-09-21 16:12:00,64.801,64.804,64.791,64.791,56000000.0
2009-09-21 16:13:00,64.786,64.809,64.786,64.809,60800000.0
2009-09-21 16:14:00,64.83,64.852,64.83,64.845,49600000.0
2009-09-21 16:15:00,64.87,64.902,64.87,64.901,59200000.0
2009-09-21 16:16:00,64.892,64.917,64.892,64.903,67600000.0
2009-09-21 16:17:00,64.899,64.913,64.893,64.909,38400000.0
2009-09-21 16:18:00,64.91,64.919,64.908,64.912,38400000.0
2009-09-21 16:19:00,64.902,64.922,64.902,64.922,22400000.0
2009-09-21 16:20:00,64.919,64.933,64.919,64.924,46400000.0
2009-09-21 16:21:00,64.931,64.939,64.929,64.939,27200000.0
2009-09-21 16:22:00,64.942,64.955,64.937,64.946,42000000.0
2009-09-21 16:23:00,64.958,64.958,64.929,64.929,43200000.0
2009-09-21 16:24:00,64.941,64.951,64.94,64.947,22800000.0
2009-09-21 16:25:00,64.943,64.948,64.942,64.942,33600000.0
2009-09-21 16:26:00,64.939,64.939,64.923,64.925,17600000.0
2009-09-21 16:27:00,64.912,64.922,64.912,64.921,35200000.0
2009-09-21 16:28:00,64.92,64.937,64.92,64.937,27600000.0
2009-09-21 16:29:00,64.934,64.934,64.915,64.915,11200000.0
2009-09-21 16:30:00,64.923,64.923,64.913,64.916,43200000.0
2009-09-21 16:31:00,64.916,64.922,64.91,64.918,41600000.0
2009-09-21 16:32:00,64.914,64.914,64.899,64.903,25600000.0
2009-09-21 16:33:00,64.902,64.904,64.895,64.895,27200000.0
2009-09-21 16:34:00,64.89,64.895,64.885,64.89,35200000.0
2009-09-21 16:35:00,64.886,64.886,64.869,64.883,52800000.0
2009-09-21 16:36:00,64.878,64.884,64.875,64.875,51200000.0
2009-09-21 16:37:00,64.859,64.859,64.824,64.827,41600000.0
2009-09-21 16:38:00,64.844,64.851,64.843,64.847,40000000.0
2009-09-21 16:39:00,64.837,64.839,64.827,64.839,35600000.0
2009-09-21 16:40:00,64.841,64.859,64.841,64.859,56000000.0
2009-09-21 16:41:00,64.866,64.877,64.863,64.877,73600000.0
2009-09-21 16:42:00,64.873,64.873,64.848,64.848,54400000.0
2009-09-21 16:43:00,64.842,64.854,64.84,64.854,17600000.0
2009-09-21 16:44:00,64.868,64.874,64.86,64.873,35200000.0
2009-09-21 16:45:00,64.888,64.899,64.888,64.895,57600000.0
2009-09-21 16:46:00,64.916,64.923,64.912,64.912,67600000.0
2009-09-21 16:47:00,64.909,64.942,64.909,64.942,70800000.0
2009-09-21 16:48:00,64.946,64.946,64.936,64.938,52800000.0
2009-09-21 16:49:00,64.93,64.93,64.916,64.918,36800000.0
2009-09-21 16:50:00,64.929,64.936,64.923,64.924,75200000.0
2009-09-21 16:51:00,64.925,64.945,64.925,64.934,32000000.0
2009-09-21 16:52:00,64.927,64.927,64.907,64.907,46400000.0
2009-09-21 16:53:00,64.91,64.91,64.895,64.895,30400000.0
2009-09-21 16:54:00,64.889,64.895,64.876,64.883,11200000.0
2009-09-21 16:55:00,64.884,64.884,64.861,64.861,27200000.0
2009-09-21 16:56:00,64.854,64.88,64.854,64.878,36800000.0
2009-09-21 16:57:00,64.877,64.88,64.875,64.879,19200000.0
2009-09-21 16:58:00,64.883,64.883,64.867,64.875,52800000.0
2009-09-21 16:59:00,64.878,64.883,64.854,64.854,51200000.0
2009-09-21 17:00:00,64.844,64.889,64.844,64.889,50000000.0
2009-09-21 17:01:00,64.89,64.892,64.878,64.88,40000000.0
2009-09-21 17:02:00,64.882,64.892,64.881,64.889,33600000.0
2009-09-21 17:03:00,64.895,64.895,64.87,64.877,44800000.0
2009-09-21 17:04:00,64.881,64.887,64.878,64.878,42000000.0
2009-09-21 17:05:00,64.88,64.88,64.864,64.873,54400000.0
2009-09-21 17:06:00,64.881,64.905,64.881,64.905,59200000.0
2009-09-21 17:07:00,64.919,64.942,64.919,64.942,35200000.0
2009-09-21 17:08:00,64.963,64.972,64.96,64.963,68800000.0
2009-09-21 17:09:00,64.954,64.958,64.94,64.95,59200000.0
2009-09-21 17:10:00,64.96,64.967,64.946,64.967,26000000.0
2009-09-21 17:11:00,64.964,64.964,64.95,64.95,38800000.0
2009-09-21 17:12:00,64.944,64.949,64.922,64.929,25600000.0
2009-09-21 17:13:00,64.931,64.938,64.93,64.93,28800000.0
2009-09-21 17:14:00,64.937,64.954,64.93,64.954,22400000.0
2009-09-21 17:15:00,64.954,64.966,64.954,64.957,19200000.0
2009-09-21 17:16:00,64.954,64.959,64.948,64.957,26000000.0
2009-09-21 17:17:00,64.959,64.97,64.955,64.97,38400000.0
2009-09-21 17:18:00,64.979,64.98,64.969,64.979,57600000.0
2009-09-21 17:19:00,64.986,64.986,64.974,64.98,24000000.0
2009-09-21 17:20:00,64.991,65.001,64.991,65.0,8000000.0
2009-09-21 17:21:00,65.002,65.002,64.989,64.989,28800000.0
2009-09-21 17:22:00,64.984,64.987,64.979,64.981,19200000.0
2009-09-21 17:23:00,64.991,64.992,64.984,64.992,16000000.0
2009-09-21 17:24:00,64.992,65.01,64.992,65.007,19200000.0
2009-09-21 17:25:00,65.012,65.016,65.005,65.005,17600000.0
2009-09-21 17:26:00,65.0,65.005,64.995,64.995,35200000.0
2009-09-21 17:27:00,65.007,65.022,65.007,65.021,46400000.0
2009-09-21 17:28:00,65.016,65.018,65.012,65.013,32000000.0
2009-09-21 17:29:00,65.018,65.022,65.012,65.017,27200000.0
2009-09-21 17:30:00,65.012,65.038,65.012,65.038,46400000.0
2009-09-21 17:31:00,65.056,65.067,65.047,65.047,88800000.0
2009-09-21 17:32:00,65.04,65.041,65.029,65.029,52800000.0
2009-09-21 17:33:00,65.029,65.029,65.019,65.019,36800000.0
2009-09-21 17:34:00,65.015,65.015,65.004,65.004,63800000.0
2009-09-21 17:35:00,64.99,65.007,64.99,64.999,43200000.0
2009-09-21 17:36:00,64.995,64.995,64.975,64.975,33600000.0
2009-09-21 17:37:00,64.976,64.982,64.969,64.982,50000000.0
2009-09-21 17:38:00,64.987,64.996,64.975,64.995,35200000.0
2009-09-21 17:39:00,64.991,64.991,64.98,64.98,54800000.0
2009-09-21 17:40:00,64.962,64.962,64.943,64.943,75200000.0
2009-09-21 17:41:00,64.942,64.947,64.94,64.94,78800000.0
2009-09-21 17:42:00,64.953,64.961,64.95,64.96,44800000.0
2009-09-21 17:43:00,64.961,64.964,64.952,64.954,41600000.0
2009-09-21 17:44:00,64.961,64.963,64.949,64.949,30400000.0
2009-09-21 17:45:00,64.944,64.952,64.944,64.945,30400000.0
2009-09-21 17:46:00,64.952,64.954,64.945,64.952,42000000.0
2009-09-21 17:47:00,64.958,64.97,64.958,64.97,57600000.0
2009-09-21 17:48:00,64.966,64.966,64.943,64.943,57600000.0
2009-09-21 17:49:00,64.943,64.947,64.934,64.944,46400000.0
2009-09-21 17:50:00,64.953,64.957,64.948,64.948,52800000.0
2009-09-21 17:51:00,64.949,64.959,64.949,64.958,49600000.0
2009-09-21 17:52:00,64.948,64.948,64.931,64.931,43600000.0
2009-09-21 17:53:00,64.921,64.921,64.911,64.913,34000000.0
2009-09-21 17:54:00,64.909,64.918,64.906,64.918,38400000.0
2009-09-21 17:55:00,64.92,64.921,64.913,64.914,40000000.0
2009-09-21 17:56:00,64.921,64.921,64.912,64.914,45200000.0
2009-09-21 17:57:00,64.916,64.934,64.916,64.933,36800000.0
2009-09-21 17:58:00,64.965,64.965,64.961,64.965,57600000.0
2009-09-21 17:59:00,64.967,64.967,64.955,64.962,62400000.0
2009-09-21 18:00:00,64.967,64.982,64.958,64.958,51200000.0
2009-09-21 18:01:00,64.962,64.964,64.952,64.964,32000000.0
2009-09-21 18:02:00,64.974,64.974,64.968,64.968,24000000.0
2009-09-21 18:03:00,64.97,64.979,64.967,64.979,36800000.0
2009-09-21 18:04:00,64.991,65.005,64.991,65.005,34000000.0
2009-09-21 18:05:00,65.013,65.017,65.006,65.006,43200000.0
2009-09-21 18:06:00,65.01,65.017,65.004,65.017,30400000.0
2009-09-21 18:07:00,65.008,65.008,64.998,64.998,35200000.0
2009-09-21 18:08:00,64.984,64.999,64.984,64.994,85200000.0
2009-09-21 18:09:00,64.989,64.989,64.979,64.989,33600000.0
2009-09-21 18:10:00,64.983,64.988,64.981,64.988,35600000.0
2009-09-21 18:11:00,64.993,65.004,64.993,65.004,25600000.0
2009-09-21 18:12:00,65.009,65.015,65.008,65.012,11600000.0
2009-09-21 18:13:00,65.017,65.029,65.011,65.029,27200000.0
2009-09-21 18:14:00,65.036,65.056,65.033,65.053,19200000.0
2009-09-21 18:15:00,65.028,65.028,64.972,64.972,30800000.0
2009-09-21 18:16:00,64.968,64.968,64.939,64.94,56000000.0
2009-09-21 18:17:00,64.94,64.961,64.935,64.957,43200000.0
2009-09-21 18:18:00,64.964,64.97,64.963,64.963,30800000.0
2009-09-21 18:19:00,64.948,64.955,64.946,64.955,46400000.0
2009-09-21 18:20:00,64.956,64.967,64.956,64.967,43200000.0
2009-09-21 18:21:00,64.941,64.955,64.936,64.953,32000000.0
2009-09-21 18:22:00,64.945,64.96,64.945,64.954,33600000.0
2009-09-21 18:23:00,64.977,64.979,64.967,64.972,46400000.0
2009-09-21 18:24:00,64.971,64.984,64.968,64.979,52800000.0
2009-09-21 18:25:00,64.976,64.976,64.961,64.975,34000000.0
2009-09-21 18:26:00,64.982,64.987,64.98,64.982,30400000.0
2009-09-21 18:27:00,64.977,64.984,64.976,64.984,34400000.0
2009-09-21 18:28:00,64.988,64.989,64.978,64.986,12800000.0
2009-09-21 18:29:00,64.984,64.984,64.974,64.975,25600000.0
2009-09-21 18:30:00,64.927,64.942,64.915,64.935,36800000.0
2009-09-21 18:31:00,64.942,64.949,64.932,64.932,73600000.0
2009-09-21 18:32:00,64.965,64.982,64.965,64.982,70400000.0
2009-09-21 18:33:00,64.982,64.988,64.98,64.988,32400000.0
2009-09-21 18:34:00,64.984,64.984,64.974,64.974,19200000.0
2009-09-21 18:35:00,64.965,64.965,64.944,64.944,44000000.0
2009-09-21 18:36:00,64.958,64.967,64.957,64.966,68800000.0
2009-09-21 18:37:00,64.969,64.969,64.961,64.964,36800000.0
2009-09-21 18:38:00,64.961,64.968,64.96,64.968,49600000.0
2009-09-21 18:39:00,64.958,64.958,64.941,64.941,76800000.0
2009-09-21 18:40:00,64.966,64.973,64.958,64.962,65600000.0
2009-09-21 18:41:00,64.934,64.949,64.931,64.941,72000000.0
2009-09-21 18:42:00,64.951,64.955,64.941,64.955,78400000.0
2009-09-21 18:43:00,64.96,64.964,64.958,64.958,49600000.0
2009-09-21 18:44:00,64.959,64.964,64.957,64.964,30400000.0
2009-09-21 18:45:00,64.955,64.963,64.955,64.963,52800000.0
2009-09-21 18:46:00,64.964,64.966,64.955,64.958,78400000.0
2009-09-21 18:47:00,64.945,64.949,64.944,64.949,54400000.0
2009-09-21 18:48:00,64.921,64.947,64.921,64.947,28800000.0
2009-09-21 18:49:00,64.957,64.959,64.95,64.955,24000000.0
2009-09-21 18:50:00,64.952,64.953,64.941,64.941,46400000.0
2009-09-21 18:51:00,64.921,64.93,64.921,64.922,35600000.0
2009-09-21 18:52:00,64.909,64.923,64.909,64.918,19200000.0
2009-09-21 18:53:00,64.937,64.951,64.936,64.949,30400000.0
2009-09-21 18:54:00,64.957,64.965,64.957,64.961,19200000.0
2009-09-21 18:55:00,64.968,64.979,64.967,64.977,22400000.0
2009-09-21 18:56:00,64.986,64.99,64.981,64.99,16000000.0
2009-09-21 18:57:00,64.994,65.003,64.994,65.003,19200000.0
2009-09-21 18:58:00,65.007,65.012,65.004,65.012,32000000.0
2009-09-21 18:59:00,65.013,65.013,65.007,65.013,32000000.0
2009-09-21 19:00:00,65.015,65.015,65.008,65.013,9600000.0
2009-09-21 19:01:00,65.019,65.019,65.013,65.013,19200000.0
2009-09-21 19:02:00,65.015,65.016,65.008,65.009,43200000.0
2009-09-21 19:03:00,65.015,65.019,65.013,65.018,14400000.0
2009-09-21 19:04:00,65.007,65.016,65.007,65.011,40000000.0
2009-09-21 19:05:00,65.01,65.01,64.97,64.97,22400000.0
2009-09-21 19:06:00,64.96,64.96,64.947,64.948,56000000.0
2009-09-21 19:07:00,64.949,64.96,64.949,64.953,35200000.0
2009-09-21 19:08:00,64.974,64.993,64.974,64.988,22800000.0
2009-09-21 19:09:00,64.994,64.995,64.977,64.978,46400000.0
2009-09-21 19:10:00,64.974,64.985,64.973,64.983,20800000.0
2009-09-21 19:11:00,64.994,65.027,64.994,65.027,30400000.0
2009-09-21 19:12:00,65.027,65.03,65.017,65.017,24000000.0
2009-09-21 19:13:00,65.0,65.003,64.991,64.995,30400000.0
2009-09-21 19:14:00,64.965,64.987,64.965,64.987,36800000.0
2009-09-21 19:15:00,64.978,64.978,64.96,64.971,25600000.0
2009-09-21 19:16:00,64.965,64.986,64.965,64.98,35200000.0
2009-09-21 19:17:00,64.986,64.993,64.986,64.987,12800000.0
2009-09-21 19:18:00,64.991,65.0,64.991,65.0,32000000.0
2009-09-21 19:19:00,65.003,65.019,65.003,65.019,25600000.0
2009-09-21 19:20:00,65.036,65.046,65.028,65.046,14800000.0
2009-09-21 19:21:00,65.071,65.097,65.071,65.097,17600000.0
2009-09-21 19:22:00,65.091,65.094,65.084,65.088,14400000.0
2009-09-21 19:23:00,65.081,65.09,65.081,65.085,12800000.0
2009-09-21 19:24:00,65.083,65.103,65.083,65.103,48000000.0
2009-09-21 19:25:00,65.104,65.104,65.088,65.088,49600000.0
2009-09-21 19:26:00,65.082,65.082,65.07,65.072,42000000.0
2009-09-21 19:27:00,65.071,65.078,65.067,65.067,27200000.0
2009-09-21 19:28:00,65.071,65.078,65.071,65.078,36800000.0
2009-09-21 19:29:00,65.072,65.072,65.058,65.058,34000000.0
2009-09-21 19:30:00,65.064,65.064,65.034,65.034,48000000.0
2009-09-21 19:31:00,65.026,65.04,65.024,65.028,20800000.0
2009-09-21 19:32:00,65.029,65.047,65.029,65.042,40000000.0
2009-09-21 19:33:00,65.049,65.051,65.04,65.051,32000000.0
2009-09-21 19:34:00,65.051,65.057,65.043,65.049,52800000.0
2009-09-21 19:35:00,65.058,65.063,65.051,65.063,25600000.0
2009-09-21 19:36:00,65.067,65.071,65.062,65.064,24400000.0
2009-09-21 19:37:00,65.071,65.08,65.065,65.076,30400000.0
2009-09-21 19:38:00,65.072,65.093,65.072,65.093,22400000.0
2009-09-21 19:39:00,65.095,65.095,65.079,65.083,11200000.0
2009-09-21 19:40:00,65.077,65.093,65.077,65.092,22400000.0
2009-09-21 19:41:00,65.087,65.089,65.079,65.089,11200000.0
2009-09-21 19:42:00,65.092,65.11,65.092,65.11,11200000.0
2009-09-21 19:43:00,65.102,65.112,65.101,65.103,19200000.0
2009-09-21 19:44:00,65.112,65.118,65.107,65.108,40000000.0
2009-09-21 19:45:00,65.103,65.12,65.103,65.106,12800000.0
2009-09-21 19:46:00,65.092,65.095,65.086,65.093,14400000.0
2009-09-21 19:47:00,65.099,65.108,65.097,65.107,22400000.0
2009-09-21 19:48:00,65.068,65.092,65.068,65.086,22400000.0
2009-09-21 19:49:00,65.096,65.102,65.096,65.102,30800000.0
2009-09-21 19:50:00,65.073,65.095,65.073,65.091,19200000.0
2009-09-21 19:51:00,65.11,65.11,65.103,65.104,16400000.0
2009-09-21 19:52:00,65.081,65.105,65.081,65.092,12200000.0
2009-09-21 19:53:00,65.117,65.117,65.11,65.11,13200000.0
2009-09-21 19:54:00,65.107,65.107,65.101,65.101,11200000.0
2009-09-21 19:55:00,65.107,65.115,65.1,65.107,36800000.0
2009-09-21 19:56:00,65.105,65.105,65.096,65.098,11200000.0
2009-09-21 19:57:00,65.105,65.105,65.091,65.091,16000000.0
2009-09-21 19:58:00,65.087,65.088,65.084,65.084,11200000.0
2009-09-21 19:59:00,65.084,65.084,65.067,65.067,20800000.0
2009-09-21 20:00:00,65.075,65.076,65.069,65.072,17600000.0
2009-09-21 20:01:00,65.055,65.065,65.045,65.045,11200000.0
2009-09-21 20:02:00,65.067,65.067,65.06,65.067,17600000.0
2009-09-21 20:03:00,65.073,65.094,65.073,65.094,28800000.0
2009-09-21 20:04:00,65.091,65.108,65.091,65.096,30400000.0
2009-09-21 20:05:00,65.091,65.093,65.086,65.089,19600000.0
2009-09-21 20:06:00,65.092,65.101,65.092,65.101,16000000.0
2009-09-21 20:07:00,65.105,65.109,65.091,65.091,12800000.0
2009-09-21 20:08:00,65.087,65.087,65.068,65.071,38400000.0
2009-09-21 20:09:00,65.06,65.061,65.043,65.057,65600000.0
2009-09-21 20:10:00,65.052,65.052,65.029,65.029,19200000.0
2009-09-21 20:11:00,65.021,65.021,65.009,65.015,28800000.0
2009-09-21 20:12:00,65.005,65.01,65.0,65.009,25600000.0
2009-09-21 20:13:00,65.02,65.024,65.01,65.01,27200000.0
2009-09-21 20:14:00,65.006,65.016,65.002,65.016,12800000.0
2009-09-21 20:15:00,65.015,65.018,65.013,65.015,11200000.0
2009-09-21 20:16:00,65.006,65.006,64.99,64.997,28800000.0
2009-09-21 20:17:00,64.996,65.0,64.986,64.988,33600000.0
2009-09-21 20:18:00,64.979,64.979,64.968,64.979,32000000.0
2009-09-21 20:19:00,64.984,64.997,64.984,64.985,12800000.0
2009-09-21 20:20:00,64.988,64.988,64.977,64.986,19200000.0
2009-09-21 20:21:00,64.995,65.003,64.989,65.003,8000000.0
2009-09-21 20:22:00,65.0,65.0,64.997,64.997,9600000.0
2009-09-21 20:23:00,64.988,64.989,64.98,64.98,9600000.0
2009-09-21 20:24:00,64.971,64.971,64.956,64.956,12800000.0
2009-09-21 20:25:00,64.967,64.982,64.965,64.982,14400000.0
2009-09-21 20:26:00,64.984,64.988,64.977,64.977,16000000.0
2009-09-21 20:27:00,64.992,64.995,64.979,64.989,14400000.0
2009-09-21 20:28:00,64.988,64.99,64.982,64.99,17600000.0
2009-09-21 20:29:00,65.0,65.004,64.998,65.002,16000000.0
2009-09-21 20:30:00,64.991,65.011,64.991,64.999,27200000.0
2009-09-21 20:31:00,65.004,65.016,65.004,65.016,12800000.0
2009-09-21 20:32:00,64.992,65.007,64.992,65.007,9600000.0
2009-09-21 20:33:00,65.017,65.017,65.004,65.017,16000000.0
2009-09-21 20:34:00,65.022,65.027,65.022,65.024,8000000.0
2009-09-21 20:35:00,65.012,65.012,65.002,65.002,14400000.0
2009-09-21 20:36:00,65.003,65.01,64.995,65.01,16000000.0
2009-09-21 20:37:00,65.008,65.011,65.002,65.011,12800000.0
2009-09-21 20:38:00,65.022,65.027,65.018,65.027,9600000.0
2009-09-21 20:39:00,65.027,65.027,64.997,65.016,14400000.0
2009-09-21 20:40:00,65.006,65.008,64.997,65.008,8000000.0
2009-09-21 20:41:00,65.008,65.008,64.997,65.006,11200000.0
2009-09-21 20:42:00,65.018,65.025,65.018,65.025,11600000.0
2009-09-21 20:43:00,65.027,65.028,65.01,65.028,11200000.0
2009-09-21 20:44:00,65.036,65.039,65.03,65.036,11200000.0
2009-09-21 20:45:00,65.041,65.041,65.033,65.04,12800000.0
2009-09-21 20:46:00,65.045,65.051,65.044,65.051,9600000.0
2009-09-21 20:47:00,65.058,65.071,65.043,65.043,12800000.0
2009-09-21 20:48:00,65.033,65.048,65.033,65.048,17600000.0
2009-09-21 20:49:00,65.051,65.058,65.048,65.058,19200000.0
2009-09-21 20:50:00,65.059,65.066,65.059,65.063,16000000.0
2009-09-21 20:51:00,65.061,65.073,65.055,65.073,28800000.0
2009-09-21 20:52:00,65.059,65.074,65.059,65.062,12800000.0
2009-09-21 20:53:00,65.064,65.07,65.064,65.064,11200000.0
2009-09-21 20:54:00,65.086,65.092,65.084,65.092,11200000.0
2009-09-21 20:55:00,65.081,65.081,65.064,65.064,16000000.0
2009-09-21 20:56:00,65.07,65.07,65.061,65.064,12800000.0
2009-09-21 20:57:00,65.076,65.091,65.076,65.086,22400000.0
2009-09-21 20:58:00,65.098,65.102,65.097,65.102,16000000.0
2009-09-21 20:59:00,65.104,65.104,65.093,65.094,8000000.0
2009-09-21 21:00:00,65.088,65.097,65.085,65.097,17600000.0
2009-09-21 21:01:00,65.088,65.09,65.077,65.086,17600000.0
2009-09-21 21:02:00,65.086,65.086,65.079,65.079,10000000.0
2009-09-21 21:03:00,65.083,65.089,65.083,65.087,9600000.0
2009-09-21 21:04:00,65.093,65.097,65.084,65.084,8000000.0
2009-09-21 21:05:00,65.088,65.098,65.086,65.089,14400000.0
2009-09-21 21:06:00,65.061,65.077,65.061,65.077,11200000.0
2009-09-21 21:07:00,65.089,65.089,65.073,65.081,14400000.0
2009-09-21 21:08:00,65.082,65.082,65.073,65.074,16000000.0
2009-09-21 21:09:00,65.053,65.064,65.053,65.055,22400000.0
2009-09-21 21:10:00,65.075,65.075,65.061,65.067,12800000.0
2009-09-21 21:11:00,65.071,65.079,65.071,65.072,17600000.0
2009-09-21 21:12:00,65.047,65.065,65.047,65.057,9600000.0
2009-09-21 21:13:00,65.035,65.056,65.035,65.048,12800000.0
2009-09-21 21:14:00,65.066,65.066,65.06,65.06,25600000.0
2009-09-21 21:15:00,65.06,65.07,65.059,65.065,32400000.0
2009-09-21 21:16:00,65.066,65.07,65.064,65.068,19200000.0
2009-09-21 21:17:00,65.074,65.08,65.073,65.08,17600000.0
2009-09-21 21:18:00,65.089,65.126,65.089,65.12,22400000.0
2009-09-21 21:19:00,65.13,65.136,65.122,65.122,12800000.0
2009-09-21 21:20:00,65.11,65.11,65.098,65.098,16000000.0
2009-09-21 21:21:00,65.1,65.101,65.096,65.099,8000000.0
2009-09-21 21:22:00,65.094,65.099,65.09,65.094,12800000.0
2009-09-21 21:23:00,65.093,65.103,65.081,65.096,16000000.0
2009-09-21 21:24:00,65.084,65.096,65.082,65.096,11200000.0
2009-09-21 21:25:00,65.103,65.103,65.093,65.094,17400000.0
2009-09-21 21:26:00,65.074,65.09,65.072,65.09,24000000.0
2009-09-21 21:27:00,65.099,65.103,65.095,65.103,22400000.0
2009-09-21 21:28:00,65.094,65.102,65.093,65.102,30400000.0
2009-09-21 21:29:00,65.101,65.101,65.094,65.094,27600000.0
2009-09-21 21:30:00,65.078,65.079,65.074,65.079,8000000.0
2009-09-21 21:31:00,65.07,65.07,65.046,65.046,16400000.0
2009-09-21 21:32:00,65.032,65.038,65.022,65.022,12800000.0
2009-09-21 21:33:00,64.998,65.001,64.997,65.001,8000000.0
2009-09-21 21:34:00,64.997,64.999,64.995,64.995,12800000.0
2009-09-21 21:35:00,65.001,65.013,65.001,65.013,14400000.0
2009-09-21 21:36:00,65.013,65.013,65.004,65.004,11200000.0
2009-09-21 21:37:00,65.01,65.022,65.001,65.022,16000000.0
2009-09-21 21:38:00,65.017,65.019,65.006,65.013,14400000.0
2009-09-21 21:39:00,64.987,65.001,64.985,64.985,11200000.0
2009-09-21 21:40:00,64.997,65.008,64.997,64.999,12800000.0
2009-09-21 21:41:00,64.997,64.998,64.984,64.984,12800000.0
2009-09-21 21:42:00,64.986,65.005,64.986,65.005,8000000.0
2009-09-21 21:43:00,65.01,65.023,65.01,65.015,12800000.0
2009-09-21 21:44:00,65.016,65.023,65.014,65.023,16000000.0
2009-09-21 21:45:00,65.009,65.018,65.0,65.003,17600000.0
2009-09-21 21:46:00,65.014,65.014,65.002,65.002,8000000.0
2009-09-21 21:47:00,64.995,65.002,64.99,64.998,11200000.0
2009-09-21 21:48:00,65.004,65.008,65.002,65.002,35200000.0
2009-09-21 21:49:00,65.006,65.008,65.0,65.002,12800000.0
2009-09-21 21:50:00,64.998,64.998,64.993,64.993,11200000.0
2009-09-21 21:51:00,64.986,64.988,64.978,64.978,17600000.0
2009-09-21 21:52:00,64.989,64.996,64.988,64.994,22400000.0
2009-09-21 21:53:00,64.997,65.001,64.989,64.991,24000000.0
2009-09-21 21:54:00,64.972,64.972,64.97,64.97,8000000.0
2009-09-21 21:55:00,64.993,65.009,64.979,65.009,12800000.0
2009-09-21 21:56:00,65.014,65.033,65.014,65.027,16000000.0
2009-09-21 21:57:00,65.029,65.041,65.029,65.036,11200000.0
2009-09-21 21:58:00,65.029,65.037,65.024,65.037,28800000.0
2009-09-21 21:59:00,65.034,65.034,65.014,65.025,35200000.0
2009-09-21 22:00:00,65.022,65.034,65.022,65.027,11200000.0
2009-09-21 22:01:00,65.027,65.033,65.027,65.033,19200000.0
2009-09-21 22:02:00,65.001,65.019,65.001,65.019,8000000.0
2009-09-21 22:03:00,65.033,65.033,65.028,65.028,17600000.0
2009-09-21 22:04:00,65.007,65.022,65.007,65.022,8000000.0
2009-09-21 22:05:00,65.029,65.037,65.029,65.037,12800000.0
2009-09-21 22:06:00,65.03,65.034,65.028,65.028,12800000.0
2009-09-21 22:07:00,64.992,65.004,64.992,64.997,16000000.0
2009-09-21 22:08:00,64.987,64.996,64.987,64.996,17600000.0
2009-09-21 22:09:00,64.982,65.006,64.982,65.004,12800000.0
2009-09-21 22:10:00,64.989,65.001,64.987,64.987,22400000.0
2009-09-21 22:11:00,65.018,65.03,65.013,65.03,9600000.0
2009-09-21 22:12:00,64.998,65.011,64.998,64.998,12800000.0
2009-09-21 22:13:00,65.008,65.013,65.003,65.006,16000000.0
2009-09-21 22:14:00,65.027,65.03,65.025,65.025,11200000.0
2009-09-21 22:15:00,65.015,65.022,65.005,65.022,14400000.0
2009-09-21 22:16:00,65.002,65.024,65.002,65.024,9600000.0
2009-09-21 22:17:00,65.022,65.022,65.01,65.01,19600000.0
2009-09-21 22:18:00,65.01,65.028,65.01,65.028,11200000.0
2009-09-21 22:19:00,65.009,65.015,65.002,65.004,12800000.0
2009-09-21 22:20:00,65.009,65.029,65.009,65.018,12800000.0
2009-09-21 22:21:00,65.009,65.012,65.006,65.006,11200000.0
2009-09-21 22:22:00,65.0,65.01,65.0,65.007,11200000.0
2009-09-21 22:23:00,65.012,65.012,65.006,65.006,9600000.0
2009-09-21 22:24:00,65.009,65.02,65.008,65.008,11200000.0
2009-09-21 22:25:00,65.008,65.014,65.0,65.0,16000000.0
2009-09-21 22:26:00,65.018,65.018,65.008,65.014,11200000.0
2009-09-21 22:27:00,65.001,65.007,64.997,64.999,12800000.0
2009-09-21 22:28:00,65.024,65.028,65.015,65.015,11200000.0
2009-09-21 22:29:00,65.027,65.031,65.018,65.018,16000000.0
2009-09-21 22:30:00,65.012,65.012,64.999,64.999,8000000.0
2009-09-21 22:31:00,64.988,64.988,64.979,64.979,11200000.0
2009-09-21 22:32:00,64.996,64.997,64.987,64.987,12800000.0
2009-09-21 22:33:00,64.985,64.997,64.982,64.991,33600000.0
2009-09-21 22:34:00,64.984,64.99,64.969,64.978,25600000.0
2009-09-21 22:35:00,64.996,64.997,64.991,64.997,32000000.0
2009-09-21 22:36:00,64.966,64.973,64.966,64.973,43200000.0
2009-09-21 22:37:00,64.995,64.995,64.989,64.989,25600000.0
2009-09-21 22:38:00,64.991,64.995,64.99,64.995,19200000.0
2009-09-21 22:39:00,64.973,64.987,64.966,64.98,11200000.0
2009-09-21 22:40:00,65.006,65.008,64.995,64.998,16000000.0
2009-09-21 22:41:00,64.983,64.993,64.983,64.993,8000000.0
2009-09-21 22:42:00,64.97,64.998,64.97,64.998,9600000.0
2009-09-21 22:43:00,64.99,64.999,64.98,64.983,16000000.0
2009-09-21 22:44:00,65.007,65.007,65.002,65.004,8000000.0
2009-09-21 22:45:00,65.009,65.009,64.997,64.998,16000000.0
2009-09-21 22:46:00,65.012,65.012,64.997,65.009,12800000.0
2009-09-21 22:47:00,65.006,65.009,65.004,65.004,11200000.0
2009-09-21 22:48:00,64.994,65.001,64.984,64.993,17600000.0
2009-09-21 22:49:00,64.993,64.997,64.992,64.992,12800000.0
2009-09-21 22:50:00,64.988,65.003,64.987,65.003,12800000.0
2009-09-21 22:51:00,65.007,65.011,65.001,65.007,14400000.0
2009-09-21 22:52:00,64.998,65.005,64.995,64.995,11200000.0
2009-09-21 22:53:00,64.985,64.991,64.984,64.991,13200000.0
2009-09-21 22:54:00,64.995,64.997,64.986,64.99,12800000.0
2009-09-21 22:55:00,64.979,64.979,64.97,64.973,12800000.0
2009-09-21 22:56:00,64.978,64.978,64.973,64.978,9600000.0
2009-09-21 22:57:00,64.969,64.975,64.969,64.975,12800000.0
2009-09-21 22:58:00,64.967,64.968,64.961,64.961,14400000.0
2009-09-21 22:59:00,64.975,64.975,64.949,64.949,8000000.0
2009-09-21 23:00:00,64.931,64.944,64.922,64.944,17600000.0
2009-09-21 23:01:00,64.948,64.948,64.941,64.947,8000000.0
2009-09-21 23:02:00,64.963,64.969,64.963,64.969,8000000.0
2009-09-21 23:03:00,64.964,64.971,64.962,64.964,16000000.0
2009-09-21 23:04:00,64.927,64.949,64.927,64.949,14400000.0
2009-09-21 23:05:00,64.944,64.958,64.944,64.958,33600000.0
2009-09-21 23:06:00,64.953,64.953,64.94,64.944,12800000.0
2009-09-21 23:07:00,64.951,64.955,64.951,64.953,12800000.0
2009-09-21 23:08:00,64.952,64.958,64.952,64.956,16000000.0
2009-09-21 23:09:00,64.95,64.963,64.935,64.935,17600000.0
2009-09-21 23:10:00,64.96,64.962,64.954,64.957,12800000.0
2009-09-21 23:11:00,64.967,64.967,64.962,64.965,11200000.0
2009-09-21 23:12:00,64.973,64.999,64.973,64.999,20800000.0
2009-09-21 23:13:00,65.003,65.018,65.003,65.018,12800000.0
2009-09-21 23:14:00,65.018,65.018,65.012,65.012,11200000.0
2009-09-21 23:15:00,64.992,65.008,64.992,65.002,12800000.0
2009-09-21 23:16:00,64.991,64.999,64.991,64.994,9600000.0
2009-09-21 23:17:00,65.012,65.025,65.012,65.016,12800000.0
2009-09-21 23:18:00,64.996,65.018,64.996,65.018,8000000.0
2009-09-21 23:19:00,65.016,65.033,64.998,64.998,12800000.0
2009-09-21 23:20:00,65.023,65.032,65.013,65.032,14400000.0
2009-09-21 23:21:00,65.026,65.031,65.02,65.029,16000000.0
2009-09-21 23:22:00,65.024,65.024,65.006,65.006,4800000.0
2009-09-21 23:23:00,65.017,65.018,65.01,65.01,11200000.0
2009-09-21 23:24:00,65.02,65.023,65.015,65.019,11200000.0
2009-09-21 23:25:00,65.007,65.007,64.981,64.988,17600000.0
2009-09-21 23:26:00,64.991,64.991,64.979,64.979,12800000.0
2009-09-21 23:27:00,64.978,64.984,64.978,64.984,11200000.0
2009-09-21 23:28:00,64.984,64.984,64.964,64.964,9600000.0
2009-09-21 23:29:00,64.955,64.961,64.952,64.957,12800000.0
2009-09-21 23:30:00,64.977,64.985,64.977,64.98,8000000.0
2009-09-21 23:31:00,64.965,64.988,64.965,64.97,12800000.0
2009-09-21 23:32:00,64.985,64.99,64.982,64.99,9600000.0
2009-09-21 23:33:00,64.985,64.985,64.973,64.973,12800000.0
2009-09-21 23:34:00,64.983,64.984,64.983,64.984,6400000.0
2009-09-21 23:35:00,64.951,64.951,64.94,64.94,16000000.0
2009-09-21 23:36:00,64.953,64.957,64.949,64.952,9600000.0
2009-09-21 23:37:00,64.962,64.973,64.952,64.952,12800000.0
2009-09-21 23:38:00,64.975,64.985,64.975,64.985,11200000.0
2009-09-21 23:39:00,64.997,64.997,64.983,64.987,12800000.0
2009-09-21 23:40:00,64.984,64.992,64.975,64.987,35200000.0
2009-09-21 23:41:00,64.984,64.994,64.958,64.968,12800000.0
2009-09-21 23:42:00,65.001,65.001,64.992,64.996,9600000.0
2009-09-21 23:43:00,64.982,64.983,64.955,64.973,14400000.0
2009-09-21 23:44:00,64.993,65.007,64.976,64.976,11200000.0
2009-09-21 23:45:00,64.962,64.974,64.961,64.961,10000000.0
2009-09-21 23:46:00,64.959,64.968,64.953,64.958,11200000.0
2009-09-21 23:47:00,64.978,64.978,64.959,64.962,14400000.0
2009-09-21 23:48:00,64.963,64.978,64.963,64.978,8000000.0
2009-09-21 23:49:00,64.977,64.977,64.963,64.969,16000000.0
2009-09-21 23:50:00,64.97,64.97,64.959,64.969,12800000.0
2009-09-21 23:51:00,64.969,64.971,64.963,64.967,12800000.0
2009-09-21 23:52:00,64.963,64.968,64.946,64.947,13200000.0
2009-09-21 23:53:00,64.948,64.948,64.919,64.926,13200000.0
2009-09-21 23:54:00,64.934,64.946,64.918,64.944,14400000.0
2009-09-21 23:55:00,64.938,64.938,64.911,64.924,8000000.0
2009-09-21 23:56:00,64.893,64.92,64.893,64.902,12800000.0
2009-09-21 23:57:00,64.926,64.931,64.919,64.931,11200000.0
2009-09-21 23:58:00,64.912,64.914,64.908,64.91,8000000.0
2009-09-21 23:59:00,64.938,64.939,64.932,64.939,11200000.0
2009-09-22 00:00:00,64.932,64.964,64.926,64.964,17600000.0
2009-09-22 00:01:00,64.971,64.971,64.951,64.951,12800000.0
2009-09-22 00:02:00,64.953,64.963,64.936,64.955,11200000.0
2009-09-22 00:03:00,64.95,64.951,64.944,64.947,12800000.0
2009-09-22 00:04:00,64.918,64.943,64.918,64.926,9600000.0
2009-09-22 00:05:00,64.949,64.962,64.94,64.943,16000000.0
2009-09-22 00:06:00,64.939,64.955,64.934,64.942,11200000.0
2009-09-22 00:07:00,64.966,64.977,64.964,64.977,14400000.0
2009-09-22 00:08:00,64.973,64.98,64.965,64.967,11200000.0
2009-09-22 00:09:00,64.899,65.026,64.899,64.979,16000000.0
2009-09-22 00:10:00,64.959,64.975,64.959,64.967,33600000.0
2009-09-22 00:11:00,64.977,64.991,64.971,64.991,16000000.0
2009-09-22 00:12:00,64.977,64.988,64.972,64.987,12800000.0
2009-09-22 00:13:00,64.979,64.98,64.971,64.971,14400000.0
2009-09-22 00:14:00,64.948,64.95,64.945,64.95,24800000.0
2009-09-22 00:15:00,64.94,64.94,64.935,64.938,28800000.0
2009-09-22 00:16:00,64.966,64.969,64.961,64.967,14400000.0
2009-09-22 00:17:00,64.977,64.985,64.968,64.968,17600000.0
2009-09-22 00:18:00,64.934,64.957,64.934,64.937,12800000.0
2009-09-22 00:19:00,64.966,64.971,64.966,64.967,12800000.0
2009-09-22 00:20:00,64.965,64.965,64.946,64.946,17600000.0
2009-09-22 00:21:00,64.963,64.978,64.963,64.968,14400000.0
2009-09-22 00:22:00,64.943,64.963,64.943,64.954,17600000.0
2009-09-22 00:23:00,64.95,64.951,64.945,64.945,8000000.0
2009-09-22 00:24:00,64.959,64.961,64.959,64.961,16000000.0
2009-09-22 00:25:00,64.944,64.95,64.925,64.95,16000000.0
2009-09-22 00:26:00,64.966,64.966,64.961,64.962,16000000.0
2009-09-22 00:27:00,64.943,64.95,64.927,64.93,16000000.0
2009-09-22 00:28:00,64.934,64.953,64.934,64.946,32000000.0
2009-09-22 00:29:00,64.952,64.952,64.945,64.947,12800000.0
2009-09-22 00:30:00,64.95,64.957,64.942,64.949,11200000.0
2009-09-22 00:31:00,64.947,64.95,64.945,64.948,8000000.0
2009-09-22 00:32:00,64.938,64.948,64.932,64.948,12800000.0
2009-09-22 00:33:00,64.951,64.965,64.951,64.959,12800000.0
2009-09-22 00:34:00,64.977,64.981,64.973,64.981,19200000.0
2009-09-22 00:35:00,64.959,64.982,64.935,64.935,28800000.0
2009-09-22 00:36:00,64.992,64.996,64.99,64.992,14800000.0
2009-09-22 00:37:00,65.011,65.015,65.009,65.011,12800000.0
2009-09-22 00:38:00,64.987,65.006,64.911,65.006,13200000.0
2009-09-22 00:39:00,65.001,65.017,65.001,65.01,12800000.0
2009-09-22 00:40:00,64.999,65.013,64.992,65.005,11200000.0
2009-09-22 00:41:00,64.999,65.013,64.991,64.991,12800000.0
2009-09-22 00:42:00,64.987,65.002,64.987,65.0,12800000.0
2009-09-22 00:43:00,64.99,65.002,64.99,65.0,11200000.0
2009-09-22 00:44:00,65.014,65.017,64.994,65.006,8000000.0
2009-09-22 00:45:00,65.033,65.07,64.946,64.946,11200000.0
2009-09-22 00:46:00,65.048,65.061,65.048,65.061,9600000.0
2009-09-22 00:47:00,65.065,65.075,65.065,65.075,12800000.0
2009-09-22 00:48:00,65.093,65.108,65.09,65.108,11200000.0
2009-09-22 00:49:00,65.121,65.122,65.111,65.116,16000000.0
2009-09-22 00:50:00,65.118,65.119,65.11,65.113,22400000.0
2009-09-22 00:51:00,65.108,65.119,65.106,65.119,17600000.0
2009-09-22 00:52:00,65.154,65.154,65.139,65.139,8000000.0
2009-09-22 00:53:00,65.139,65.157,65.139,65.155,8000000.0
2009-09-22 00:54:00,65.174,65.174,65.165,65.17,11200000.0
2009-09-22 00:55:00,65.171,65.195,65.171,65.195,29200000.0
2009-09-22 00:56:00,65.198,65.198,65.178,65.178,12800000.0
2009-09-22 00:57:00,65.173,65.177,65.171,65.174,11200000.0
2009-09-22 00:58:00,65.162,65.164,65.155,65.155,12800000.0
2009-09-22 00:59:00,65.15,65.153,65.146,65.146,11200000.0
2009-09-22 01:00:00,65.146,65.159,65.146,65.152,16000000.0
2009-09-22 01:01:00,65.154,65.165,65.141,65.155,17600000.0
2009-09-22 01:02:00,65.159,65.159,65.153,65.153,11200000.0
2009-09-22 01:03:00,65.151,65.179,65.151,65.179,22800000.0
2009-09-22 01:04:00,65.226,65.284,65.226,65.281,12800000.0
2009-09-22 01:05:00,65.304,65.364,65.304,65.364,30400000.0
2009-09-22 01:06:00,65.404,65.424,65.402,65.421,12800000.0
2009-09-22 01:07:00,65.439,65.439,65.435,65.436,11200000.0
2009-09-22 01:08:00,65.442,65.449,65.438,65.446,16000000.0
2009-09-22 01:09:00,65.45,65.45,65.437,65.44,16000000.0
2009-09-22 01:10:00,65.437,65.437,65.428,65.437,12800000.0
2009-09-22 01:11:00,65.444,65.444,65.432,65.432,11600000.0
2009-09-22 01:12:00,65.457,65.521,65.457,65.521,8000000.0
2009-09-22 01:13:00,65.533,65.557,65.533,65.557,17600000.0
2009-09-22 01:14:00,65.545,65.624,65.545,65.624,9600000.0
2009-09-22 01:15:00,65.647,65.669,65.647,65.647,17600000.0
2009-09-22 01:16:00,65.627,65.632,65.627,65.629,25600000.0
2009-09-22 01:17:00,65.623,65.623,65.615,65.617,11200000.0
2009-09-22 01:18:00,65.621,65.621,65.609,65.615,12800000.0
2009-09-22 01:19:00,65.614,65.614,65.596,65.596,11200000.0
2009-09-22 01:20:00,65.624,65.667,65.624,65.667,19200000.0
2009-09-22 01:21:00,65.7,65.708,65.7,65.708,8000000.0
2009-09-22 01:22:00,65.699,65.702,65.686,65.686,12800000.0
2009-09-22 01:23:00,65.67,65.67,65.642,65.661,16000000.0
2009-09-22 01:24:00,65.647,65.647,65.63,65.63,12800000.0
2009-09-22 01:25:00,65.637,65.649,65.637,65.649,11200000.0
2009-09-22 01:26:00,65.664,65.668,65.663,65.668,14400000.0
2009-09-22 01:27:00,65.688,65.733,65.688,65.733,12800000.0
2009-09-22 01:28:00,65.729,65.729,65.722,65.729,14400000.0
2009-09-22 01:29:00,65.732,65.745,65.732,65.743,16000000.0
2009-09-22 01:30:00,65.753,65.757,65.751,65.751,11200000.0
2009-09-22 01:31:00,65.741,65.741,65.692,65.692,8000000.0
2009-09-22 01:32:00,65.679,65.683,65.677,65.683,12800000.0
2009-09-22 01:33:00,65.669,65.669,65.659,65.668,11200000.0
2009-09-22 01:34:00,65.669,65.683,65.668,65.683,24000000.0
2009-09-22 01:35:00,65.682,65.682,65.668,65.671,12800000.0
2009-09-22 01:36:00,65.665,65.668,65.654,65.668,14400000.0
2009-09-22 01:37:00,65.661,65.663,65.643,65.643,16000000.0
2009-09-22 01:38:00,65.679,65.679,65.657,65.662,18000000.0
2009-09-22 01:39:00,65.662,65.662,65.644,65.644,14400000.0
2009-09-22 01:40:00,65.652,65.657,65.651,65.656,25600000.0
2009-09-22 01:41:00,65.651,65.651,65.636,65.645,12800000.0
2009-09-22 01:42:00,65.655,65.66,65.648,65.66,13200000.0
2009-09-22 01:43:00,65.667,65.676,65.666,65.676,12800000.0
2009-09-22 01:44:00,65.677,65.682,65.674,65.674,8000000.0
2009-09-22 01:45:00,65.679,65.684,65.678,65.684,13200000.0
2009-09-22 01:46:00,65.688,65.695,65.687,65.691,9600000.0
2009-09-22 01:47:00,65.661,65.669,65.642,65.659,19200000.0
2009-09-22 01:48:00,65.667,65.667,65.647,65.652,12800000.0
2009-09-22 01:49:00,65.656,65.656,65.631,65.634,12800000.0
2009-09-22 01:50:00,65.624,65.624,65.6,65.605,14400000.0
2009-09-22 01:51:00,65.602,65.613,65.602,65.613,18000000.0
2009-09-22 01:52:00,65.623,65.657,65.623,65.657,20800000.0
2009-09-22 01:53:00,65.655,65.669,65.655,65.656,17600000.0
2009-09-22 01:54:00,65.649,65.65,65.642,65.646,12800000.0
2009-09-22 01:55:00,65.644,65.665,65.644,65.665,11200000.0
2009-09-22 01:56:00,65.665,65.665,65.657,65.657,12800000.0
2009-09-22 01:57:00,65.663,65.675,65.648,65.648,19200000.0
2009-09-22 01:58:00,65.664,65.664,65.659,65.662,11200000.0
2009-09-22 01:59:00,65.663,65.67,65.663,65.664,11200000.0
2009-09-22 02:00:00,65.651,65.651,65.627,65.627,12800000.0
2009-09-22 02:01:00,65.596,65.596,65.578,65.578,17600000.0
2009-09-22 02:02:00,65.569,65.595,65.568,65.595,11200000.0
2009-09-22 02:03:00,65.594,65.606,65.593,65.596,16000000.0
2009-09-22 02:04:00,65.601,65.611,65.601,65.611,8000000.0
2009-09-22 02:05:00,65.617,65.62,65.611,65.617,13200000.0
2009-09-22 02:06:00,65.615,65.62,65.606,65.62,14400000.0
2009-09-22 02:07:00,65.634,65.654,65.634,65.644,12800000.0
2009-09-22 02:08:00,65.626,65.646,65.624,65.642,8000000.0
2009-09-22 02:09:00,65.658,65.658,65.643,65.649,16400000.0
2009-09-22 02:10:00,65.641,65.647,65.638,65.639,16000000.0
2009-09-22 02:11:00,65.63,65.64,65.62,65.62,12800000.0
2009-09-22 02:12:00,65.636,65.644,65.623,65.634,17600000.0
2009-09-22 02:13:00,65.637,65.644,65.635,65.644,8000000.0
2009-09-22 02:14:00,65.61,65.629,65.61,65.623,8000000.0
2009-09-22 02:15:00,65.622,65.632,65.601,65.601,11200000.0
2009-09-22 02:16:00,65.636,65.636,65.629,65.63,11200000.0
2009-09-22 02:17:00,65.628,65.628,65.623,65.623,9600000.0
2009-09-22 02:18:00,65.571,65.614,65.571,65.612,12800000.0
2009-09-22 02:19:00,65.619,65.641,65.619,65.641,12800000.0
2009-09-22 02:20:00,65.614,65.631,65.506,65.631,12800000.0
2009-09-22 02:21:00,65.643,65.646,65.639,65.639,8000000.0
2009-09-22 02:22:00,65.602,65.64,65.602,65.64,14400000.0
2009-09-22 02:23:00,65.658,65.676,65.655,65.672,9600000.0
2009-09-22 02:24:00,65.673,65.673,65.662,65.673,11200000.0
2009-09-22 02:25:00,65.678,65.679,65.672,65.677,8000000.0
2009-09-22 02:26:00,65.681,65.689,65.669,65.669,12800000.0
2009-09-22 02:27:00,65.649,65.649,65.638,65.638,11200000.0
2009-09-22 02:28:00,65.632,65.632,65.609,65.612,12800000.0
2009-09-22 02:29:00,65.593,65.604,65.593,65.598,11200000.0
2009-09-22 02:30:00,65.606,65.609,65.598,65.602,12800000.0
2009-09-22 02:31:00,65.596,65.603,65.596,65.602,12800000.0
2009-09-22 02:32:00,65.601,65.619,65.601,65.614,11200000.0
2009-09-22 02:33:00,65.623,65.623,65.603,65.616,11200000.0
2009-09-22 02:34:00,65.616,65.631,65.616,65.631,9600000.0
2009-09-22 02:35:00,65.634,65.636,65.625,65.625,12800000.0
2009-09-22 02:36:00,65.63,65.65,65.63,65.65,12800000.0
2009-09-22 02:37:00,65.672,65.703,65.672,65.699,12800000.0
2009-09-22 02:38:00,65.703,65.71,65.694,65.706,17600000.0
2009-09-22 02:39:00,65.705,65.705,65.682,65.682,15400000.0
2009-09-22 02:40:00,65.668,65.684,65.668,65.684,9600000.0
2009-09-22 02:41:00,65.687,65.694,65.687,65.688,11200000.0
2009-09-22 02:42:00,65.689,65.701,65.685,65.695,11200000.0
2009-09-22 02:43:00,65.674,65.686,65.674,65.681,11200000.0
2009-09-22 02:44:00,65.692,65.692,65.68,65.68,11200000.0
2009-09-22 02:45:00,65.686,65.69,65.686,65.69,11200000.0
2009-09-22 02:46:00,65.677,65.685,65.674,65.685,11200000.0
2009-09-22 02:47:00,65.669,65.669,65.658,65.658,12800000.0
2009-09-22 02:48:00,65.658,65.659,65.57,65.57,11200000.0
2009-09-22 02:49:00,65.659,65.665,65.653,65.663,17600000.0
2009-09-22 02:50:00,65.657,65.657,65.638,65.646,12800000.0
2009-09-22 02:51:00,65.641,65.644,65.628,65.64,11200000.0
2009-09-22 02:52:00,65.636,65.645,65.634,65.645,11200000.0
2009-09-22 02:53:00,65.638,65.649,65.621,65.621,11200000.0
2009-09-22 02:54:00,65.628,65.628,65.597,65.597,12800000.0
2009-09-22 02:55:00,65.603,65.613,65.603,65.612,11200000.0
2009-09-22 02:56:00,65.591,65.607,65.591,65.598,11200000.0
2009-09-22 02:57:00,65.624,65.626,65.612,65.618,11200000.0
2009-09-22 02:58:00,65.619,65.619,65.555,65.555,11200000.0
2009-09-22 02:59:00,65.619,65.619,65.612,65.614,11200000.0
2009-09-22 03:00:00,65.584,65.603,65.584,65.603,12800000.0
2009-09-22 03:01:00,65.608,65.614,65.6,65.612,11200000.0
2009-09-22 03:02:00,65.606,65.627,65.606,65.627,17000000.0
2009-09-22 03:03:00,65.637,65.64,65.631,65.635,14800000.0
2009-09-22 03:04:00,65.628,65.632,65.623,65.628,11200000.0
2009-09-22 03:05:00,65.619,65.627,65.614,65.614,16000000.0
2009-09-22 03:06:00,65.617,65.639,65.617,65.628,16000000.0
2009-09-22 03:07:00,65.615,65.62,65.596,65.596,12800000.0
2009-09-22 03:08:00,65.64,65.651,65.64,65.651,11200000.0
2009-09-22 03:09:00,65.646,65.65,65.622,65.622,11200000.0
2009-09-22 03:10:00,65.615,65.615,65.592,65.612,16000000.0
2009-09-22 03:11:00,65.608,65.608,65.562,65.562,17600000.0
2009-09-22 03:12:00,65.578,65.612,65.578,65.612,11200000.0
2009-09-22 03:13:00,65.612,65.626,65.612,65.626,8000000.0
2009-09-22 03:14:00,65.638,65.638,65.608,65.608,16000000.0
2009-09-22 03:15:00,65.61,65.628,65.61,65.628,9600000.0
2009-09-22 03:16:00,65.626,65.629,65.615,65.629,8000000.0
2009-09-22 03:17:00,65.626,65.634,65.616,65.634,11200000.0
2009-09-22 03:18:00,65.61,65.61,65.58,65.58,11200000.0
2009-09-22 03:19:00,65.62,65.696,65.62,65.696,12800000.0
2009-09-22 03:20:00,65.705,65.706,65.695,65.695,9600000.0
2009-09-22 03:21:00,65.691,65.709,65.689,65.709,14400000.0
2009-09-22 03:22:00,65.716,65.716,65.705,65.705,9600000.0
2009-09-22 03:23:00,65.701,65.733,65.701,65.733,12800000.0
2009-09-22 03:24:00,65.734,65.734,65.719,65.719,11200000.0
2009-09-22 03:25:00,65.715,65.728,65.715,65.719,17600000.0
2009-09-22 03:26:00,65.715,65.739,65.715,65.739,11200000.0
2009-09-22 03:27:00,65.73,65.73,65.696,65.696,9600000.0
2009-09-22 03:28:00,65.696,65.697,65.688,65.697,10000000.0
2009-09-22 03:29:00,65.687,65.695,65.684,65.694,12800000.0
2009-09-22 03:30:00,65.701,65.701,65.691,65.691,14400000.0
2009-09-22 03:31:00,65.685,65.688,65.682,65.684,12800000.0
2009-09-22 03:32:00,65.699,65.701,65.695,65.695,12800000.0
2009-09-22 03:33:00,65.679,65.679,65.669,65.669,11200000.0
2009-09-22 03:34:00,65.681,65.691,65.675,65.68,11200000.0
2009-09-22 03:35:00,65.678,65.682,65.673,65.681,18000000.0
2009-09-22 03:36:00,65.672,65.677,65.66,65.66,12800000.0
2009-09-22 03:37:00,65.673,65.678,65.669,65.672,17600000.0
2009-09-22 03:38:00,65.673,65.678,65.672,65.674,10000000.0
2009-09-22 03:39:00,65.674,65.679,65.668,65.668,8000000.0
2009-09-22 03:40:00,65.66,65.66,65.626,65.626,9600000.0
2009-09-22 03:41:00,65.62,65.62,65.603,65.603,11200000.0
2009-09-22 03:42:00,65.611,65.612,65.606,65.61,13200000.0
2009-09-22 03:43:00,65.613,65.616,65.607,65.611,8000000.0
2009-09-22 03:44:00,65.618,65.629,65.618,65.629,11200000.0
2009-09-22 03:45:00,65.621,65.624,65.607,65.607,11200000.0
2009-09-22 03:46:00,65.628,65.646,65.622,65.643,12800000.0
2009-09-22 03:47:00,65.639,65.651,65.628,65.629,11200000.0
2009-09-22 03:48:00,65.661,65.672,65.661,65.671,11200000.0
2009-09-22 03:49:00,65.676,65.688,65.676,65.688,12800000.0
2009-09-22 03:50:00,65.689,65.697,65.68,65.697,12800000.0
2009-09-22 03:51:00,65.688,65.688,65.672,65.672,12800000.0
2009-09-22 03:52:00,65.645,65.65,65.64,65.64,16000000.0
2009-09-22 03:53:00,65.644,65.65,65.636,65.644,11200000.0
2009-09-22 03:54:00,65.642,65.647,65.625,65.638,12800000.0
2009-09-22 03:55:00,65.632,65.636,65.615,65.628,14400000.0
2009-09-22 03:56:00,65.645,65.653,65.641,65.647,11200000.0
2009-09-22 03:57:00,65.636,65.657,65.636,65.651,12800000.0
2009-09-22 03:58:00,65.66,65.667,65.652,65.652,11600000.0
2009-09-22 03:59:00,65.641,65.657,65.641,65.657,13200000.0
2009-09-22 04:00:00,65.645,65.668,65.645,65.668,9600000.0
2009-09-22 04:01:00,65.665,65.669,65.659,65.669,11200000.0
2009-09-22 04:02:00,65.666,65.67,65.657,65.67,13200000.0
2009-09-22 04:03:00,65.678,65.689,65.678,65.682,12800000.0
2009-09-22 04:04:00,65.673,65.678,65.667,65.669,12800000.0
2009-09-22 04:05:00,65.672,65.68,65.672,65.678,11200000.0
2009-09-22 04:06:00,65.672,65.682,65.67,65.679,14400000.0
2009-09-22 04:07:00,65.671,65.676,65.66,65.665,14400000.0
2009-09-22 04:08:00,65.683,65.684,65.675,65.675,12800000.0
2009-09-22 04:09:00,65.666,65.666,65.65,65.656,11200000.0
2009-09-22 04:10:00,65.675,65.675,65.661,65.672,17600000.0
2009-09-22 04:11:00,65.666,65.671,65.658,65.663,8000000.0
2009-09-22 04:12:00,65.661,65.677,65.661,65.677,12800000.0
2009-09-22 04:13:00,65.676,65.684,65.666,65.681,11200000.0
2009-09-22 04:14:00,65.71,65.732,65.709,65.721,16000000.0
2009-09-22 04:15:00,65.76,65.76,65.752,65.752,13200000.0
2009-09-22 04:16:00,65.756,65.764,65.745,65.753,11200000.0
2009-09-22 04:17:00,65.758,65.758,65.744,65.752,14400000.0
2009-09-22 04:18:00,65.74,65.74,65.727,65.733,14400000.0
2009-09-22 04:19:00,65.741,65.743,65.722,65.725,12800000.0
2009-09-22 04:20:00,65.741,65.746,65.741,65.744,12800000.0
2009-09-22 04:21:00,65.753,65.757,65.751,65.757,11200000.0
2009-09-22 04:22:00,65.748,65.764,65.743,65.764,16000000.0
2009-09-22 04:23:00,65.744,65.762,65.744,65.748,12800000.0
2009-09-22 04:24:00,65.771,65.785,65.769,65.78,12800000.0
2009-09-22 04:25:00,65.772,65.775,65.756,65.756,8000000.0
2009-09-22 04:26:00,65.767,65.767,65.762,65.764,12800000.0
2009-09-22 04:27:00,65.762,65.762,65.749,65.754,17600000.0
2009-09-22 04:28:00,65.75,65.759,65.746,65.759,11200000.0
2009-09-22 04:29:00,65.765,65.766,65.752,65.752,12800000.0
2009-09-22 04:30:00,65.741,65.751,65.741,65.748,11200000.0
2009-09-22 04:31:00,65.74,65.74,65.718,65.736,12800000.0
2009-09-22 04:32:00,65.741,65.793,65.741,65.793,16000000.0
2009-09-22 04:33:00,65.808,65.829,65.808,65.817,16000000.0
2009-09-22 04:34:00,65.851,65.878,65.776,65.857,11200000.0
2009-09-22 04:35:00,65.825,65.825,65.795,65.795,12800000.0
2009-09-22 04:36:00,65.785,65.792,65.784,65.784,11200000.0
2009-09-22 04:37:00,65.786,65.79,65.784,65.785,13200000.0
2009-09-22 04:38:00,65.775,65.791,65.775,65.785,12800000.0
2009-09-22 04:39:00,65.795,65.804,65.786,65.793,12800000.0
2009-09-22 04:40:00,65.789,65.79,65.77,65.785,13200000.0
2009-09-22 04:41:00,65.803,65.804,65.8,65.8,8000000.0
2009-09-22 04:42:00,65.79,65.79,65.727,65.727,17600000.0
2009-09-22 04:43:00,65.739,65.743,65.736,65.743,12800000.0
2009-09-22 04:44:00,65.757,65.762,65.752,65.754,12800000.0
2009-09-22 04:45:00,65.758,65.758,65.749,65.753,8000000.0
2009-09-22 04:46:00,65.754,65.756,65.746,65.746,8000000.0
2009-09-22 04:47:00,65.744,65.75,65.74,65.74,8000000.0
2009-09-22 04:48:00,65.713,65.734,65.713,65.725,17600000.0
2009-09-22 04:49:00,65.736,65.742,65.735,65.735,16000000.0
2009-09-22 04:50:00,65.739,65.739,65.731,65.738,11200000.0
2009-09-22 04:51:00,65.748,65.762,65.748,65.761,11200000.0
2009-09-22 04:52:00,65.769,65.789,65.769,65.783,12800000.0
2009-09-22 04:53:00,65.786,65.79,65.779,65.784,17600000.0
2009-09-22 04:54:00,65.772,65.772,65.743,65.768,11200000.0
2009-09-22 04:55:00,65.777,65.777,65.769,65.771,11200000.0
2009-09-22 04:56:00,65.762,65.762,65.739,65.74,17600000.0
2009-09-22 04:57:00,65.737,65.744,65.736,65.736,12800000.0
2009-09-22 04:58:00,65.731,65.744,65.731,65.744,11200000.0
2009-09-22 04:59:00,65.754,65.758,65.753,65.756,12800000.0
2009-09-22 05:00:00,65.766,65.766,65.749,65.76,11200000.0
2009-09-22 05:01:00,65.761,65.765,65.756,65.763,14400000.0
2009-09-22 05:02:00,65.758,65.758,65.74,65.74,11200000.0
2009-09-22 05:03:00,65.76,65.766,65.752,65.765,12800000.0
2009-09-22 05:04:00,65.766,65.778,65.766,65.774,12800000.0
2009-09-22 05:05:00,65.761,65.768,65.753,65.766,11200000.0
2009-09-22 05:06:00,65.764,65.775,65.751,65.775,11200000.0
2009-09-22 05:07:00,65.757,65.774,65.757,65.769,9600000.0
2009-09-22 05:08:00,65.746,65.756,65.743,65.756,12800000.0
2009-09-22 05:09:00,65.765,65.765,65.739,65.739,11200000.0
2009-09-22 05:10:00,65.734,65.741,65.73,65.736,11200000.0
2009-09-22 05:11:00,65.729,65.744,65.728,65.734,12800000.0
2009-09-22 05:12:00,65.738,65.744,65.735,65.736,12800000.0
2009-09-22 05:13:00,65.743,65.744,65.736,65.738,12800000.0
2009-09-22 05:14:00,65.743,65.744,65.733,65.736,12800000.0
2009-09-22 05:15:00,65.729,65.763,65.729,65.763,8000000.0
2009-09-22 05:16:00,65.776,65.781,65.772,65.776,11200000.0
2009-09-22 05:17:00,65.773,65.798,65.773,65.798,11200000.0
2009-09-22 05:18:00,65.799,65.8,65.787,65.793,13200000.0
2009-09-22 05:19:00,65.791,65.803,65.791,65.803,9600000.0
2009-09-22 05:20:00,65.801,65.801,65.795,65.795,11200000.0
2009-09-22 05:21:00,65.788,65.788,65.751,65.755,17600000.0
2009-09-22 05:22:00,65.756,65.768,65.751,65.768,16000000.0
2009-09-22 05:23:00,65.762,65.762,65.738,65.738,12200000.0
2009-09-22 05:24:00,65.772,65.774,65.757,65.762,11200000.0
2009-09-22 05:25:00,65.748,65.755,65.748,65.754,9600000.0
2009-09-22 05:26:00,65.765,65.774,65.762,65.774,12800000.0
2009-09-22 05:27:00,65.771,65.771,65.762,65.77,12800000.0
2009-09-22 05:28:00,65.773,65.773,65.762,65.762,16000000.0
2009-09-22 05:29:00,65.74,65.759,65.74,65.759,13200000.0
2009-09-22 05:30:00,65.733,65.757,65.733,65.757,9600000.0
2009-09-22 05:31:00,65.769,65.786,65.769,65.786,8000000.0
2009-09-22 05:32:00,65.784,65.784,65.774,65.78,17600000.0
2009-09-22 05:33:00,65.779,65.78,65.772,65.78,11200000.0
2009-09-22 05:34:00,65.767,65.773,65.756,65.756,17600000.0
2009-09-22 05:35:00,65.748,65.76,65.748,65.753,12800000.0
2009-09-22 05:36:00,65.761,65.761,65.747,65.759,12800000.0
2009-09-22 05:37:00,65.763,65.771,65.763,65.766,11200000.0
2009-09-22 05:38:00,65.769,65.785,65.769,65.785,12800000.0
2009-09-22 05:39:00,65.785,65.794,65.781,65.794,11200000.0
2009-09-22 05:40:00,65.794,65.794,65.778,65.778,14400000.0
2009-09-22 05:41:00,65.778,65.784,65.777,65.777,12800000.0
2009-09-22 05:42:00,65.778,65.801,65.778,65.796,11200000.0
2009-09-22 05:43:00,65.799,65.806,65.799,65.802,12800000.0
2009-09-22 05:44:00,65.812,65.818,65.812,65.816,12800000.0
2009-09-22 05:45:00,65.814,65.818,65.81,65.815,16000000.0
2009-09-22 05:46:00,65.815,65.822,65.815,65.819,16000000.0
2009-09-22 05:47:00,65.816,65.823,65.803,65.82,11200000.0
2009-09-22 05:48:00,65.816,65.819,65.811,65.811,14400000.0
2009-09-22 05:49:00,65.786,65.804,65.786,65.792,17600000.0
2009-09-22 05:50:00,65.816,65.829,65.816,65.819,11200000.0
2009-09-22 05:51:00,65.833,65.833,65.823,65.823,11200000.0
2009-09-22 05:52:00,65.839,65.848,65.831,65.848,12800000.0
2009-09-22 05:53:00,65.844,65.848,65.836,65.845,17600000.0
2009-09-22 05:54:00,65.843,65.855,65.843,65.85,17600000.0
2009-09-22 05:55:00,65.847,65.856,65.793,65.793,11200000.0
2009-09-22 05:56:00,65.855,65.855,65.833,65.84,11200000.0
2009-09-22 05:57:00,65.836,65.845,65.836,65.845,12800000.0
2009-09-22 05:58:00,65.845,65.845,65.839,65.842,12800000.0
2009-09-22 05:59:00,65.822,65.826,65.814,65.817,12800000.0
2009-09-22 06:00:00,65.822,65.832,65.82,65.82,14400000.0
2009-09-22 06:01:00,65.808,65.829,65.808,65.829,16000000.0
2009-09-22 06:02:00,65.812,65.826,65.812,65.824,12800000.0
2009-09-22 06:03:00,65.825,65.837,65.814,65.814,12800000.0
2009-09-22 06:04:00,65.833,65.838,65.828,65.838,11200000.0
2009-09-22 06:05:00,65.844,65.846,65.834,65.839,14400000.0
2009-09-22 06:06:00,65.808,65.826,65.808,65.826,17600000.0
2009-09-22 06:07:00,65.845,65.845,65.836,65.837,12800000.0
2009-09-22 06:08:00,65.681,65.815,65.681,65.815,10000000.0
2009-09-22 06:09:00,65.824,65.831,65.823,65.831,11200000.0
2009-09-22 06:10:00,65.832,65.832,65.82,65.825,14400000.0
2009-09-22 06:11:00,65.82,65.82,65.802,65.802,9600000.0
2009-09-22 06:12:00,65.793,65.796,65.783,65.796,12800000.0
2009-09-22 06:13:00,65.803,65.803,65.779,65.779,8000000.0
2009-09-22 06:14:00,65.771,65.781,65.769,65.781,14400000.0
2009-09-22 06:15:00,65.758,65.776,65.756,65.766,14400000.0
2009-09-22 06:16:00,65.755,65.775,65.755,65.775,9600000.0
2009-09-22 06:17:00,65.772,65.778,65.764,65.778,17600000.0
2009-09-22 06:18:00,65.748,65.774,65.748,65.762,14400000.0
2009-09-22 06:19:00,65.775,65.775,65.765,65.766,12800000.0
2009-09-22 06:20:00,65.774,65.777,65.768,65.77,9600000.0
2009-09-22 06:21:00,65.765,65.765,65.757,65.757,8000000.0
2009-09-22 06:22:00,65.767,65.786,65.767,65.786,12800000.0
2009-09-22 06:23:00,65.787,65.787,65.778,65.779,17600000.0
2009-09-22 06:24:00,65.775,65.783,65.775,65.783,11200000.0
2009-09-22 06:25:00,65.769,65.776,65.761,65.771,11200000.0
2009-09-22 06:26:00,65.785,65.785,65.774,65.774,11200000.0
2009-09-22 06:27:00,65.776,65.784,65.774,65.784,11200000.0
2009-09-22 06:28:00,65.776,65.776,65.76,65.76,11200000.0
2009-09-22 06:29:00,65.742,65.751,65.739,65.751,12800000.0
2009-09-22 06:30:00,65.761,65.775,65.752,65.752,12800000.0
2009-09-22 06:31:00,65.762,65.763,65.754,65.763,12800000.0
2009-09-22 06:32:00,65.756,65.781,65.749,65.781,11200000.0
2009-09-22 06:33:00,65.788,65.797,65.778,65.786,17600000.0
2009-09-22 06:34:00,65.774,65.774,65.763,65.774,11200000.0
2009-09-22 06:35:00,65.781,65.783,65.779,65.782,9600000.0
2009-09-22 06:36:00,65.781,65.781,65.765,65.772,17600000.0
2009-09-22 06:37:00,65.767,65.776,65.767,65.776,12800000.0
2009-09-22 06:38:00,65.776,65.784,65.773,65.773,11200000.0
2009-09-22 06:39:00,65.749,65.77,65.749,65.77,9600000.0
2009-09-22 06:40:00,65.749,65.766,65.749,65.766,12800000.0
2009-09-22 06:41:00,65.775,65.775,65.763,65.774,12800000.0
2009-09-22 06:42:00,65.77,65.774,65.763,65.763,12800000.0
2009-09-22 06:43:00,65.772,65.772,65.764,65.765,8000000.0
2009-09-22 06:44:00,65.732,65.753,65.729,65.747,18000000.0
2009-09-22 06:45:00,65.764,65.77,65.76,65.76,12800000.0
2009-09-22 06:46:00,65.739,65.759,65.738,65.738,11200000.0
2009-09-22 06:47:00,65.758,65.759,65.748,65.756,12800000.0
2009-09-22 06:48:00,65.755,65.763,65.747,65.752,12800000.0
2009-09-22 06:49:00,65.741,65.751,65.726,65.751,12800000.0
2009-09-22 06:50:00,65.741,65.741,65.732,65.732,12800000.0
2009-09-22 06:51:00,65.734,65.734,65.717,65.725,11200000.0
2009-09-22 06:52:00,65.732,65.734,65.726,65.729,12800000.0
2009-09-22 06:53:00,65.718,65.73,65.716,65.73,8000000.0
2009-09-22 06:54:00,65.735,65.747,65.735,65.747,14400000.0
2009-09-22 06:55:00,65.745,65.745,65.726,65.73,11200000.0
2009-09-22 06:56:00,65.728,65.738,65.726,65.738,12800000.0
2009-09-22 06:57:00,65.746,65.751,65.736,65.736,11200000.0
2009-09-22 06:58:00,65.741,65.753,65.741,65.746,18000000.0
2009-09-22 06:59:00,65.743,65.743,65.722,65.733,12200000.0
2009-09-22 07:00:00,65.735,65.737,65.649,65.724,14400000.0
2009-09-22 07:01:00,65.721,65.732,65.721,65.725,17600000.0
2009-09-22 07:02:00,65.723,65.729,65.72,65.72,11200000.0
2009-09-22 07:03:00,65.73,65.73,65.721,65.721,11200000.0
2009-09-22 07:04:00,65.721,65.726,65.72,65.721,11200000.0
2009-09-22 07:05:00,65.72,65.723,65.71,65.723,11200000.0
2009-09-22 07:06:00,65.721,65.724,65.718,65.722,12800000.0
2009-09-22 07:07:00,65.718,65.726,65.718,65.726,11200000.0
2009-09-22 07:08:00,65.73,65.732,65.723,65.73,11200000.0
2009-09-22 07:09:00,65.71,65.725,65.707,65.716,12800000.0
2009-09-22 07:10:00,65.713,65.718,65.699,65.707,11200000.0
2009-09-22 07:11:00,65.727,65.729,65.721,65.728,12800000.0
2009-09-22 07:12:00,65.722,65.728,65.718,65.728,11200000.0
2009-09-22 07:13:00,65.715,65.715,65.702,65.704,16000000.0
2009-09-22 07:14:00,65.708,65.71,65.702,65.71,14800000.0
2009-09-22 07:15:00,65.709,65.717,65.702,65.703,11200000.0
2009-09-22 07:16:00,65.702,65.702,65.691,65.701,12800000.0
2009-09-22 07:17:00,65.697,65.697,65.685,65.689,12800000.0
2009-09-22 07:18:00,65.672,65.676,65.66,65.66,8000000.0
2009-09-22 07:19:00,65.652,65.657,65.646,65.657,12800000.0
2009-09-22 07:20:00,65.659,65.667,65.654,65.654,14400000.0
2009-09-22 07:21:00,65.656,65.661,65.655,65.655,12800000.0
2009-09-22 07:22:00,65.662,65.667,65.662,65.666,11200000.0
2009-09-22 07:23:00,65.659,65.659,65.651,65.656,11200000.0
2009-09-22 07:24:00,65.655,65.656,65.643,65.643,9600000.0
2009-09-22 07:25:00,65.665,65.666,65.631,65.651,14400000.0
2009-09-22 07:26:00,65.654,65.657,65.641,65.655,16000000.0
2009-09-22 07:27:00,65.658,65.659,65.653,65.656,7400000.0
2009-09-22 07:28:00,65.662,65.669,65.652,65.663,12800000.0
2009-09-22 07:29:00,65.656,65.665,65.655,65.661,14400000.0
2009-09-22 07:30:00,65.654,65.661,65.643,65.648,12800000.0
2009-09-22 07:31:00,65.651,65.665,65.651,65.665,17600000.0
2009-09-22 07:32:00,65.671,65.679,65.667,65.67,12800000.0
2009-09-22 07:33:00,65.676,65.676,65.667,65.667,9600000.0
2009-09-22 07:34:00,65.678,65.68,65.673,65.679,12800000.0
2009-09-22 07:35:00,65.677,65.691,65.677,65.677,16000000.0
2009-09-22 07:36:00,65.679,65.679,65.666,65.667,14400000.0
2009-09-22 07:37:00,65.682,65.695,65.682,65.691,8000000.0
2009-09-22 07:38:00,65.694,65.702,65.69,65.702,11200000.0
2009-09-22 07:39:00,65.695,65.699,65.688,65.688,11200000.0
2009-09-22 07:40:00,65.661,65.689,65.661,65.689,11200000.0
2009-09-22 07:41:00,65.675,65.688,65.675,65.675,12800000.0
2009-09-22 07:42:00,65.684,65.684,65.68,65.682,12800000.0
2009-09-22 07:43:00,65.663,65.673,65.662,65.662,12800000.0
2009-09-22 07:44:00,65.659,65.67,65.659,65.67,11200000.0
2009-09-22 07:45:00,65.678,65.678,65.654,65.656,12800000.0
2009-09-22 07:46:00,65.689,65.718,65.689,65.717,17600000.0
2009-09-22 07:47:00,65.726,65.732,65.722,65.722,14400000.0
2009-09-22 07:48:00,65.729,65.729,65.727,65.727,8000000.0
2009-09-22 07:49:00,65.725,65.729,65.715,65.715,17600000.0
2009-09-22 07:50:00,65.719,65.719,65.702,65.704,8000000.0
2009-09-22 07:51:00,65.697,65.697,65.682,65.686,12800000.0
2009-09-22 07:52:00,65.686,65.693,65.685,65.685,16000000.0
2009-09-22 07:53:00,65.694,65.694,65.686,65.689,11200000.0
2009-09-22 07:54:00,65.685,65.689,65.681,65.686,12800000.0
2009-09-22 07:55:00,65.674,65.689,65.662,65.688,12800000.0
2009-09-22 07:56:00,65.702,65.708,65.702,65.705,8000000.0
2009-09-22 07:57:00,65.702,65.714,65.702,65.711,9600000.0
2009-09-22 07:58:00,65.708,65.731,65.708,65.731,11600000.0
2009-09-22 07:59:00,65.743,65.752,65.737,65.739,12800000.0
2009-09-22 08:00:00,65.745,65.745,65.68,65.68,14400000.0
2009-09-22 08:01:00,65.671,65.671,65.655,65.659,8000000.0
2009-09-22 08:02:00,65.665,65.669,65.658,65.668,8000000.0
2009-09-22 08:03:00,65.665,65.671,65.663,65.67,11200000.0
2009-09-22 08:04:00,65.678,65.678,65.663,65.672,11200000.0
2009-09-22 08:05:00,65.694,65.718,65.694,65.718,14400000.0
2009-09-22 08:06:00,65.715,65.735,65.715,65.735,9600000.0
2009-09-22 08:07:00,65.753,65.757,65.744,65.755,16000000.0
2009-09-22 08:08:00,65.738,65.752,65.734,65.747,12800000.0
2009-09-22 08:09:00,65.738,65.747,65.736,65.739,12800000.0
2009-09-22 08:10:00,65.736,65.736,65.717,65.723,12800000.0
2009-09-22 08:11:00,65.715,65.718,65.709,65.716,11200000.0
2009-09-22 08:12:00,65.711,65.721,65.701,65.701,16000000.0
2009-09-22 08:13:00,65.7,65.714,65.697,65.705,17600000.0
2009-09-22 08:14:00,65.71,65.731,65.71,65.731,9600000.0
2009-09-22 08:15:00,65.729,65.729,65.703,65.713,16000000.0
2009-09-22 08:16:00,65.712,65.716,65.708,65.708,11200000.0
2009-09-22 08:17:00,65.713,65.734,65.713,65.734,12800000.0
2009-09-22 08:18:00,65.745,65.749,65.744,65.746,12800000.0
2009-09-22 08:19:00,65.746,65.746,65.731,65.734,9600000.0
2009-09-22 08:20:00,65.73,65.731,65.721,65.721,11200000.0
2009-09-22 08:21:00,65.71,65.71,65.683,65.683,9600000.0
2009-09-22 08:22:00,65.693,65.704,65.691,65.704,11200000.0
2009-09-22 08:23:00,65.72,65.731,65.72,65.723,11200000.0
2009-09-22 08:24:00,65.727,65.732,65.719,65.719,17600000.0
2009-09-22 08:25:00,65.709,65.722,65.707,65.719,14400000.0
2009-09-22 08:26:00,65.714,65.734,65.708,65.734,12800000.0
2009-09-22 08:27:00,65.734,65.746,65.726,65.746,8000000.0
2009-09-22 08:28:00,65.752,65.756,65.744,65.747,17600000.0
2009-09-22 08:29:00,65.75,65.75,65.74,65.75,8000000.0
2009-09-22 08:30:00,65.744,65.76,65.744,65.758,11200000.0
2009-09-22 08:31:00,65.738,65.738,65.687,65.687,12200000.0
2009-09-22 08:32:00,65.675,65.694,65.675,65.685,11200000.0
2009-09-22 08:33:00,65.688,65.69,65.684,65.684,11200000.0
2009-09-22 08:34:00,65.68,65.683,65.669,65.676,17600000.0
2009-09-22 08:35:00,65.695,65.711,65.694,65.706,17600000.0
2009-09-22 08:36:00,65.714,65.714,65.696,65.696,9600000.0
2009-09-22 08:37:00,65.685,65.689,65.676,65.689,9600000.0
2009-09-22 08:38:00,65.693,65.7,65.685,65.687,16000000.0
2009-09-22 08:39:00,65.686,65.703,65.685,65.703,14400000.0
2009-09-22 08:40:00,65.727,65.732,65.716,65.721,16000000.0
2009-09-22 08:41:00,65.718,65.732,65.718,65.724,17600000.0
2009-09-22 08:42:00,65.715,65.715,65.697,65.702,12800000.0
2009-09-22 08:43:00,65.725,65.731,65.717,65.718,12800000.0
2009-09-22 08:44:00,65.72,65.72,65.714,65.715,12800000.0
2009-09-22 08:45:00,65.72,65.738,65.72,65.738,9600000.0
2009-09-22 08:46:00,65.734,65.744,65.734,65.74,11200000.0
2009-09-22 08:47:00,65.742,65.749,65.733,65.733,11200000.0
2009-09-22 08:48:00,65.755,65.755,65.746,65.747,12800000.0
2009-09-22 08:49:00,65.757,65.763,65.751,65.756,17600000.0
2009-09-22 08:50:00,65.761,65.775,65.754,65.768,12800000.0
2009-09-22 08:51:00,65.77,65.779,65.766,65.769,17600000.0
2009-09-22 08:52:00,65.782,65.792,65.78,65.792,9600000.0
2009-09-22 08:53:00,65.791,65.794,65.781,65.781,16000000.0
2009-09-22 08:54:00,65.775,65.775,65.755,65.755,14400000.0
2009-09-22 08:55:00,65.743,65.75,65.736,65.749,16000000.0
2009-09-22 08:56:00,65.74,65.745,65.737,65.74,12800000.0
2009-09-22 08:57:00,65.726,65.767,65.726,65.767,11200000.0
2009-09-22 08:58:00,65.763,65.776,65.762,65.762,12800000.0
2009-09-22 08:59:00,65.789,65.8,65.789,65.794,12800000.0
2009-09-22 09:00:00,65.78,65.788,65.769,65.769,18000000.0
2009-09-22 09:01:00,65.762,65.774,65.752,65.752,11200000.0
2009-09-22 09:02:00,65.743,65.763,65.736,65.763,11200000.0
2009-09-22 09:03:00,65.765,65.765,65.739,65.749,16000000.0
2009-09-22 09:04:00,65.752,65.76,65.738,65.738,11200000.0
2009-09-22 09:05:00,65.732,65.755,65.732,65.752,11200000.0
2009-09-22 09:06:00,65.774,65.785,65.769,65.785,12800000.0
2009-09-22 09:07:00,65.785,65.785,65.772,65.777,9600000.0
2009-09-22 09:08:00,65.769,65.777,65.764,65.777,12800000.0
2009-09-22 09:09:00,65.783,65.784,65.766,65.772,17600000.0
2009-09-22 09:10:00,65.774,65.779,65.772,65.772,12800000.0
2009-09-22 09:11:00,65.769,65.769,65.741,65.75,12800000.0
2009-09-22 09:12:00,65.746,65.753,65.738,65.741,12800000.0
2009-09-22 09:13:00,65.743,65.757,65.743,65.755,9600000.0
2009-09-22 09:14:00,65.756,65.76,65.747,65.749,11200000.0
2009-09-22 09:15:00,65.745,65.754,65.741,65.745,11200000.0
2009-09-22 09:16:00,65.753,65.769,65.753,65.768,12800000.0
2009-09-22 09:17:00,65.779,65.779,65.765,65.765,11200000.0
2009-09-22 09:18:00,65.785,65.797,65.785,65.797,14400000.0
2009-09-22 09:19:00,65.776,65.776,65.759,65.76,12800000.0
2009-09-22 09:20:00,65.764,65.766,65.759,65.766,16000000.0
2009-09-22 09:21:00,65.758,65.766,65.756,65.756,11200000.0
2009-09-22 09:22:00,65.768,65.783,65.768,65.781,17600000.0
2009-09-22 09:23:00,65.773,65.773,65.752,65.756,12800000.0
2009-09-22 09:24:00,65.751,65.761,65.74,65.761,12800000.0
2009-09-22 09:25:00,65.752,65.78,65.752,65.78,9600000.0
2009-09-22 09:26:00,65.776,65.782,65.764,65.78,11200000.0
2009-09-22 09:27:00,65.78,65.789,65.775,65.789,11200000.0
2009-09-22 09:28:00,65.793,65.796,65.776,65.778,12800000.0
2009-09-22 09:29:00,65.768,65.772,65.761,65.772,11200000.0
2009-09-22 09:30:00,65.78,65.785,65.78,65.78,12800000.0
2009-09-22 09:31:00,65.792,65.806,65.792,65.803,9600000.0
2009-09-22 09:32:00,65.803,65.808,65.788,65.792,14400000.0
2009-09-22 09:33:00,65.797,65.811,65.797,65.809,12800000.0
2009-09-22 09:34:00,65.824,65.846,65.824,65.844,11200000.0
2009-09-22 09:35:00,65.834,65.846,65.832,65.832,12800000.0
2009-09-22 09:36:00,65.84,65.852,65.834,65.852,16400000.0
2009-09-22 09:37:00,65.816,65.879,65.816,65.861,16400000.0
2009-09-22 09:38:00,65.85,65.851,65.823,65.823,11200000.0
2009-09-22 09:39:00,65.816,65.816,65.797,65.804,12800000.0
2009-09-22 09:40:00,65.813,65.834,65.813,65.834,8400000.0
2009-09-22 09:41:00,65.841,65.846,65.836,65.846,11200000.0
2009-09-22 09:42:00,65.849,65.852,65.842,65.852,11200000.0
2009-09-22 09:43:00,65.849,65.855,65.843,65.843,12800000.0
2009-09-22 09:44:00,65.837,65.845,65.826,65.826,8000000.0
2009-09-22 09:45:00,65.831,65.837,65.821,65.837,12800000.0
2009-09-22 09:46:00,65.848,65.871,65.848,65.852,11200000.0
2009-09-22 09:47:00,65.874,65.874,65.855,65.855,9600000.0
2009-09-22 09:48:00,65.843,65.843,65.806,65.806,11200000.0
2009-09-22 09:49:00,65.813,65.82,65.809,65.815,12800000.0
2009-09-22 09:50:00,65.824,65.827,65.818,65.818,8000000.0
2009-09-22 09:51:00,65.814,65.822,65.798,65.798,16000000.0
2009-09-22 09:52:00,65.793,65.808,65.793,65.802,11200000.0
2009-09-22 09:53:00,65.794,65.808,65.794,65.807,12800000.0
2009-09-22 09:54:00,65.801,65.817,65.801,65.809,17600000.0
2009-09-22 09:55:00,65.82,65.84,65.82,65.84,11200000.0
2009-09-22 09:56:00,65.852,65.86,65.852,65.859,12800000.0
2009-09-22 09:57:00,65.857,65.863,65.85,65.856,12800000.0
2009-09-22 09:58:00,65.849,65.854,65.759,65.837,17600000.0
2009-09-22 09:59:00,65.838,65.838,65.825,65.827,17600000.0
2009-09-22 10:00:00,65.813,65.823,65.809,65.812,11200000.0
2009-09-22 10:01:00,65.822,65.826,65.812,65.812,12800000.0
2009-09-22 10:02:00,65.809,65.809,65.8,65.807,9600000.0
2009-09-22 10:03:00,65.803,65.81,65.794,65.794,11200000.0
2009-09-22 10:04:00,65.808,65.812,65.798,65.804,12800000.0
2009-09-22 10:05:00,65.798,65.814,65.798,65.814,8000000.0
2009-09-22 10:06:00,65.819,65.823,65.809,65.822,17600000.0
2009-09-22 10:07:00,65.821,65.827,65.814,65.827,12800000.0
2009-09-22 10:08:00,65.799,65.817,65.799,65.812,11200000.0
2009-09-22 10:09:00,65.824,65.825,65.808,65.823,12800000.0
2009-09-22 10:10:00,65.828,65.834,65.828,65.833,11200000.0
2009-09-22 10:11:00,65.833,65.835,65.827,65.827,11200000.0
2009-09-22 10:12:00,65.826,65.833,65.818,65.828,12800000.0
2009-09-22 10:13:00,65.831,65.838,65.826,65.838,12800000.0
2009-09-22 10:14:00,65.862,65.867,65.861,65.865,11200000.0
2009-09-22 10:15:00,65.879,65.892,65.876,65.892,12800000.0
2009-09-22 10:16:00,65.892,65.895,65.891,65.891,8000000.0
2009-09-22 10:17:00,65.89,65.903,65.89,65.898,11200000.0
2009-09-22 10:18:00,65.891,65.892,65.871,65.892,11200000.0
2009-09-22 10:19:00,65.905,65.927,65.905,65.927,11200000.0
2009-09-22 10:20:00,65.917,65.934,65.917,65.931,17600000.0
2009-09-22 10:21:00,65.947,65.953,65.934,65.943,14400000.0
2009-09-22 10:22:00,65.94,65.949,65.94,65.949,9600000.0
2009-09-22 10:23:00,65.953,65.953,65.936,65.936,11200000.0
2009-09-22 10:24:00,65.93,65.948,65.93,65.947,12800000.0
2009-09-22 10:25:00,65.957,65.961,65.952,65.957,11200000.0
2009-09-22 10:26:00,65.937,65.937,65.93,65.932,12800000.0
2009-09-22 10:27:00,65.921,65.93,65.904,65.93,11200000.0
2009-09-22 10:28:00,65.925,65.925,65.909,65.909,12800000.0
2009-09-22 10:29:00,65.91,65.915,65.899,65.899,11200000.0
2009-09-22 10:30:00,65.882,65.913,65.882,65.912,12800000.0
2009-09-22 10:31:00,65.921,65.937,65.917,65.937,12800000.0
2009-09-22 10:32:00,65.921,65.921,65.913,65.921,17600000.0
2009-09-22 10:33:00,65.896,65.901,65.889,65.89,11200000.0
2009-09-22 10:34:00,65.901,65.93,65.901,65.93,11200000.0
2009-09-22 10:35:00,65.929,65.929,65.915,65.915,11200000.0
2009-09-22 10:36:00,65.905,65.912,65.903,65.907,17600000.0
2009-09-22 10:37:00,65.902,65.917,65.819,65.917,11200000.0
2009-09-22 10:38:00,65.909,65.923,65.908,65.923,12800000.0
2009-09-22 10:39:00,65.934,65.939,65.932,65.932,11200000.0
2009-09-22 10:40:00,65.928,65.936,65.923,65.923,8000000.0
2009-09-22 10:41:00,65.927,65.933,65.927,65.929,9600000.0
2009-09-22 10:42:00,65.91,65.911,65.896,65.911,11200000.0
2009-09-22 10:43:00,65.898,65.899,65.891,65.891,11200000.0
2009-09-22 10:44:00,65.887,65.894,65.883,65.883,12800000.0
2009-09-22 10:45:00,65.89,65.911,65.88,65.911,12800000.0
2009-09-22 10:46:00,65.911,65.921,65.899,65.921,12800000.0
2009-09-22 10:47:00,65.918,65.918,65.885,65.912,12800000.0
2009-09-22 10:48:00,65.915,65.916,65.904,65.916,12800000.0
2009-09-22 10:49:00,65.908,65.908,65.894,65.904,11200000.0
2009-09-22 10:50:00,65.876,65.906,65.876,65.906,8000000.0
2009-09-22 10:51:00,65.911,65.923,65.91,65.923,17600000.0
2009-09-22 10:52:00,65.933,65.944,65.932,65.942,11200000.0
2009-09-22 10:53:00,65.956,65.965,65.947,65.962,11200000.0
2009-09-22 10:54:00,65.962,65.973,65.961,65.961,17600000.0
2009-09-22 10:55:00,65.956,65.986,65.954,65.986,11200000.0
2009-09-22 10:56:00,65.989,65.99,65.982,65.984,8000000.0
2009-09-22 10:57:00,65.975,65.988,65.969,65.969,16000000.0
2009-09-22 10:58:00,65.96,65.976,65.877,65.95,12800000.0
2009-09-22 10:59:00,65.943,65.949,65.937,65.937,11200000.0
2009-09-22 11:00:00,65.944,65.955,65.941,65.955,12800000.0
2009-09-22 11:01:00,65.959,65.966,65.959,65.964,12800000.0
2009-09-22 11:02:00,65.97,65.972,65.963,65.965,16000000.0
2009-09-22 11:03:00,65.954,65.972,65.954,65.967,12800000.0
2009-09-22 11:04:00,65.964,65.97,65.963,65.963,14400000.0
2009-09-22 11:05:00,65.971,65.973,65.965,65.973,9600000.0
2009-09-22 11:06:00,65.975,65.978,65.971,65.972,8000000.0
2009-09-22 11:07:00,65.983,66.0,65.981,66.0,11200000.0
2009-09-22 11:08:00,65.932,65.991,65.932,65.989,11200000.0
2009-09-22 11:09:00,66.006,66.022,65.996,66.022,17600000.0
2009-09-22 11:10:00,66.017,66.019,66.012,66.019,11200000.0
2009-09-22 11:11:00,66.023,66.023,66.018,66.019,11200000.0
2009-09-22 11:12:00,66.011,66.014,66.001,66.012,17600000.0
2009-09-22 11:13:00,66.021,66.024,65.996,66.007,14400000.0
2009-09-22 11:14:00,66.021,66.021,66.013,66.013,11200000.0
2009-09-22 11:15:00,65.994,66.003,65.99,66.001,10600000.0
2009-09-22 11:16:00,66.001,66.004,66.001,66.004,12800000.0
2009-09-22 11:17:00,65.999,66.01,65.992,66.01,11200000.0
2009-09-22 11:18:00,65.994,66.008,65.994,66.005,12800000.0
2009-09-22 11:19:00,66.005,66.007,65.998,66.002,17600000.0
2009-09-22 11:20:00,65.988,65.996,65.988,65.993,12800000.0
2009-09-22 11:21:00,65.996,66.005,65.994,66.005,14400000.0
2009-09-22 11:22:00,66.006,66.017,66.006,66.01,12800000.0
2009-09-22 11:23:00,66.019,66.019,66.009,66.009,11200000.0
2009-09-22 11:24:00,66.031,66.031,66.008,66.015,12800000.0
2009-09-22 11:25:00,66.009,66.017,65.998,66.009,17400000.0
2009-09-22 11:26:00,65.995,65.999,65.991,65.995,9600000.0
2009-09-22 11:27:00,65.986,65.986,65.972,65.974,8000000.0
2009-09-22 11:28:00,65.971,65.983,65.971,65.983,14400000.0
2009-09-22 11:29:00,65.981,65.986,65.976,65.979,14400000.0
2009-09-22 11:30:00,65.976,65.976,65.962,65.963,14400000.0
2009-09-22 11:31:00,65.961,65.964,65.958,65.962,11200000.0
2009-09-22 11:32:00,65.958,65.958,65.937,65.937,17600000.0
2009-09-22 11:33:00,65.933,65.949,65.933,65.937,12800000.0
2009-09-22 11:34:00,65.947,65.949,65.943,65.944,12800000.0
2009-09-22 11:35:00,65.95,65.954,65.948,65.953,11200000.0
2009-09-22 11:36:00,65.954,65.959,65.951,65.959,12800000.0
2009-09-22 11:37:00,65.944,65.966,65.944,65.966,14400000.0
2009-09-22 11:38:00,65.965,65.974,65.965,65.971,11200000.0
2009-09-22 11:39:00,65.975,65.977,65.956,65.956,11200000.0
2009-09-22 11:40:00,65.947,65.951,65.941,65.945,11200000.0
2009-09-22 11:41:00,65.95,65.954,65.943,65.953,12800000.0
2009-09-22 11:42:00,65.951,65.955,65.936,65.94,17600000.0
2009-09-22 11:43:00,65.936,65.946,65.93,65.942,11200000.0
2009-09-22 11:44:00,65.938,65.938,65.93,65.936,11200000.0
2009-09-22 11:45:00,65.927,65.935,65.927,65.927,11200000.0
2009-09-22 11:46:00,65.916,65.932,65.916,65.932,11200000.0
2009-09-22 11:47:00,65.926,65.941,65.923,65.931,10000000.0
2009-09-22 11:48:00,65.917,65.925,65.9,65.925,11200000.0
2009-09-22 11:49:00,65.92,65.93,65.92,65.93,12800000.0
2009-09-22 11:50:00,65.927,65.943,65.925,65.943,17600000.0
2009-09-22 11:51:00,65.945,65.947,65.938,65.939,11200000.0
2009-09-22 11:52:00,65.952,65.957,65.95,65.955,11200000.0
2009-09-22 11:53:00,65.961,65.974,65.954,65.974,16000000.0
2009-09-22 11:54:00,65.976,65.976,65.962,65.962,14400000.0
2009-09-22 11:55:00,65.954,65.957,65.889,65.95,11200000.0
2009-09-22 11:56:00,65.953,65.956,65.939,65.939,12800000.0
2009-09-22 11:57:00,65.938,65.954,65.93,65.953,17600000.0
2009-09-22 11:58:00,65.968,65.971,65.964,65.971,11200000.0
2009-09-22 11:59:00,65.981,65.989,65.976,65.976,11200000.0
2009-09-22 12:00:00,65.98,65.984,65.976,65.976,11200000.0
2009-09-22 12:01:00,65.979,66.0,65.979,65.994,11200000.0
2009-09-22 12:02:00,65.997,66.005,65.995,66.002,12800000.0
2009-09-22 12:03:00,66.008,66.009,66.002,66.003,8000000.0
2009-09-22 12:04:00,65.991,65.991,65.965,65.965,17600000.0
2009-09-22 12:05:00,65.951,65.951,65.933,65.933,8000000.0
2009-09-22 12:06:00,65.94,65.948,65.935,65.935,12800000.0
2009-09-22 12:07:00,65.935,65.935,65.92,65.932,11200000.0
2009-09-22 12:08:00,65.921,65.933,65.913,65.933,11200000.0
2009-09-22 12:09:00,65.925,65.946,65.925,65.945,14400000.0
2009-09-22 12:10:00,65.957,65.97,65.952,65.952,11200000.0
2009-09-22 12:11:00,65.966,65.967,65.959,65.964,12800000.0
2009-09-22 12:12:00,65.961,65.969,65.961,65.969,11200000.0
2009-09-22 12:13:00,65.98,65.98,65.967,65.971,11200000.0
2009-09-22 12:14:00,65.965,65.965,65.957,65.958,8000000.0
2009-09-22 12:15:00,65.971,65.972,65.961,65.965,16000000.0
2009-09-22 12:16:00,65.954,65.974,65.952,65.974,12800000.0
2009-09-22 12:17:00,65.976,65.977,65.968,65.974,8000000.0
2009-09-22 12:18:00,65.967,65.968,65.959,65.961,16000000.0
2009-09-22 12:19:00,65.966,66.002,65.966,66.002,12800000.0
2009-09-22 12:20:00,65.994,66.0,65.983,65.986,16000000.0
2009-09-22 12:21:00,65.974,65.974,65.937,65.937,16000000.0
2009-09-22 12:22:00,65.928,65.935,65.918,65.935,16000000.0
2009-09-22 12:23:00,65.942,65.945,65.934,65.934,14400000.0
2009-09-22 12:24:00,65.937,65.941,65.934,65.938,8000000.0
2009-09-22 12:25:00,65.95,65.95,65.924,65.924,12800000.0
2009-09-22 12:26:00,65.907,65.907,65.893,65.893,11200000.0
2009-09-22 12:27:00,65.893,65.899,65.889,65.899,11200000.0
2009-09-22 12:28:00,65.865,65.904,65.865,65.903,12800000.0
2009-09-22 12:29:00,65.917,65.928,65.915,65.928,17600000.0
2009-09-22 12:30:00,65.922,65.927,65.918,65.918,17600000.0
2009-09-22 12:31:00,65.921,65.929,65.911,65.922,11200000.0
2009-09-22 12:32:00,65.899,65.902,65.889,65.9,12800000.0
2009-09-22 12:33:00,65.894,65.919,65.894,65.903,14400000.0
2009-09-22 12:34:00,65.925,65.933,65.924,65.933,12800000.0
2009-09-22 12:35:00,65.93,65.93,65.91,65.91,11200000.0
2009-09-22 12:36:00,65.92,65.937,65.92,65.936,11200000.0
2009-09-22 12:37:00,65.938,65.945,65.934,65.943,11200000.0
2009-09-22 12:38:00,65.941,65.945,65.85,65.933,17600000.0
2009-09-22 12:39:00,65.934,65.944,65.932,65.94,17600000.0
2009-09-22 12:40:00,65.935,65.936,65.916,65.93,16000000.0
2009-09-22 12:41:00,65.935,65.941,65.931,65.932,12800000.0
2009-09-22 12:42:00,65.934,65.935,65.922,65.926,14400000.0
2009-09-22 12:43:00,65.925,65.947,65.925,65.947,12800000.0
2009-09-22 12:44:00,65.94,65.947,65.932,65.939,17600000.0
2009-09-22 12:45:00,65.938,65.946,65.934,65.946,8000000.0
2009-09-22 12:46:00,65.946,65.955,65.945,65.95,12800000.0
2009-09-22 12:47:00,65.936,65.936,65.908,65.908,9600000.0
2009-09-22 12:48:00,65.923,65.93,65.917,65.93,11200000.0
2009-09-22 12:49:00,65.939,65.959,65.938,65.959,16000000.0
2009-09-22 12:50:00,65.975,65.996,65.975,65.996,14800000.0
2009-09-22 12:51:00,66.001,66.003,65.993,65.993,11200000.0
2009-09-22 12:52:00,65.973,65.982,65.971,65.974,11200000.0
2009-09-22 12:53:00,65.988,66.0,65.988,65.988,11200000.0
2009-09-22 12:54:00,65.99,65.99,65.978,65.982,12800000.0
2009-09-22 12:55:00,65.989,65.989,65.966,65.966,16000000.0
2009-09-22 12:56:00,65.96,65.96,65.94,65.947,9600000.0
2009-09-22 12:57:00,65.943,65.952,65.943,65.944,11200000.0
2009-09-22 12:58:00,65.94,65.945,65.93,65.945,17600000.0
2009-09-22 12:59:00,65.939,65.949,65.933,65.933,16000000.0
2009-09-22 13:00:00,65.903,65.919,65.903,65.918,8000000.0
2009-09-22 13:01:00,65.933,65.94,65.929,65.935,14400000.0
2009-09-22 13:02:00,65.934,65.934,65.911,65.927,12800000.0
2009-09-22 13:03:00,65.943,65.952,65.936,65.952,16000000.0
2009-09-22 13:04:00,65.956,65.963,65.952,65.958,16000000.0
2009-09-22 13:05:00,65.946,65.955,65.944,65.95,12800000.0
2009-09-22 13:06:00,65.915,65.935,65.915,65.935,8000000.0
2009-09-22 13:07:00,65.942,65.947,65.935,65.947,14400000.0
2009-09-22 13:08:00,65.935,65.935,65.919,65.925,8000000.0
2009-09-22 13:09:00,65.92,65.92,65.905,65.911,8000000.0
2009-09-22 13:10:00,65.922,65.922,65.905,65.914,9600000.0
2009-09-22 13:11:00,65.913,65.926,65.913,65.924,11200000.0
2009-09-22 13:12:00,65.928,65.932,65.924,65.928,12800000.0
2009-09-22 13:13:00,65.934,65.953,65.934,65.95,17600000.0
2009-09-22 13:14:00,65.96,65.965,65.958,65.958,8000000.0
2009-09-22 13:15:00,65.97,65.976,65.966,65.976,12800000.0
2009-09-22 13:16:00,65.97,65.982,65.967,65.973,17600000.0
2009-09-22 13:17:00,65.964,65.964,65.952,65.954,12800000.0
2009-09-22 13:18:00,65.956,65.956,65.929,65.944,11200000.0
2009-09-22 13:19:00,65.928,65.929,65.922,65.923,16000000.0
2009-09-22 13:20:00,65.918,65.933,65.914,65.933,17600000.0
2009-09-22 13:21:00,65.94,65.946,65.936,65.939,11200000.0
2009-09-22 13:22:00,65.931,65.956,65.931,65.947,13200000.0
2009-09-22 13:23:00,65.94,65.94,65.932,65.932,8000000.0
2009-09-22 13:24:00,65.928,65.934,65.926,65.926,11200000.0
2009-09-22 13:25:00,65.928,65.931,65.922,65.925,17600000.0
2009-09-22 13:26:00,65.936,65.946,65.936,65.938,9600000.0
2009-09-22 13:27:00,65.939,65.957,65.939,65.957,9600000.0
2009-09-22 13:28:00,65.958,65.958,65.864,65.957,16000000.0
2009-09-22 13:29:00,65.885,65.995,65.885,65.959,11200000.0
2009-09-22 13:30:00,65.929,65.929,65.924,65.926,12800000.0
2009-09-22 13:31:00,65.92,65.92,65.913,65.913,8000000.0
2009-09-22 13:32:00,65.909,65.909,65.902,65.906,11200000.0
2009-09-22 13:33:00,65.901,65.908,65.9,65.9,19200000.0
2009-09-22 13:34:00,65.887,65.899,65.887,65.896,12800000.0
2009-09-22 13:35:00,65.909,65.911,65.902,65.906,36800000.0
2009-09-22 13:36:00,65.89,65.892,65.89,65.89,17600000.0
2009-09-22 13:37:00,65.908,65.917,65.908,65.917,14400000.0
2009-09-22 13:38:00,65.91,65.912,65.896,65.9,33600000.0
2009-09-22 13:39:00,65.92,65.924,65.917,65.918,16000000.0
2009-09-22 13:40:00,65.915,65.928,65.915,65.928,40000000.0
2009-09-22 13:41:00,65.928,65.939,65.927,65.939,16400000.0
2009-09-22 13:42:00,65.935,65.949,65.935,65.946,11200000.0
2009-09-22 13:43:00,65.942,65.949,65.935,65.949,27200000.0
2009-09-22 13:44:00,65.955,65.955,65.941,65.944,33600000.0
2009-09-22 13:45:00,65.937,65.951,65.931,65.947,20800000.0
2009-09-22 13:46:00,65.961,65.961,65.95,65.952,24000000.0
2009-09-22 13:47:00,65.944,65.948,65.943,65.943,12800000.0
2009-09-22 13:48:00,65.941,65.945,65.933,65.939,12800000.0
2009-09-22 13:49:00,65.955,65.96,65.955,65.956,17600000.0
2009-09-22 13:50:00,65.955,65.96,65.941,65.951,11200000.0
2009-09-22 13:51:00,65.945,65.955,65.945,65.955,24000000.0
2009-09-22 13:52:00,65.946,65.956,65.944,65.947,38400000.0
2009-09-22 13:53:00,65.952,65.962,65.952,65.953,17600000.0
2009-09-22 13:54:00,65.954,65.966,65.954,65.955,26000000.0
2009-09-22 13:55:00,65.956,65.964,65.956,65.964,14400000.0
2009-09-22 13:56:00,65.943,65.955,65.938,65.955,14400000.0
2009-09-22 13:57:00,65.962,65.964,65.945,65.954,28800000.0
2009-09-22 13:58:00,65.97,65.97,65.957,65.957,14400000.0
2009-09-22 13:59:00,65.954,65.956,65.946,65.956,32000000.0
2009-09-22 14:00:00,65.963,65.973,65.963,65.966,48000000.0
2009-09-22 14:01:00,65.961,65.961,65.945,65.951,32000000.0
2009-09-22 14:02:00,65.965,65.965,65.956,65.956,14400000.0
2009-09-22 14:03:00,65.934,65.937,65.928,65.937,14400000.0
2009-09-22 14:04:00,65.935,65.935,65.924,65.924,11200000.0
2009-09-22 14:05:00,65.925,65.936,65.925,65.929,24000000.0
2009-09-22 14:06:00,65.932,65.938,65.929,65.936,36800000.0
2009-09-22 14:07:00,65.946,65.963,65.944,65.963,40400000.0
2009-09-22 14:08:00,65.97,65.984,65.97,65.984,30400000.0
2009-09-22 14:09:00,65.972,65.984,65.96,65.984,33600000.0
2009-09-22 14:10:00,65.99,65.99,65.979,65.985,33600000.0
2009-09-22 14:11:00,65.981,65.981,65.961,65.961,22400000.0
2009-09-22 14:12:00,65.952,65.962,65.952,65.953,27600000.0
2009-09-22 14:13:00,65.944,65.944,65.933,65.936,19200000.0
2009-09-22 14:14:00,65.929,65.929,65.914,65.914,12800000.0
2009-09-22 14:15:00,65.916,65.927,65.914,65.915,28800000.0
2009-09-22 14:16:00,65.912,65.922,65.912,65.921,25600000.0
2009-09-22 14:17:00,65.932,65.939,65.932,65.939,22400000.0
2009-09-22 14:18:00,65.943,65.952,65.943,65.948,16000000.0
2009-09-22 14:19:00,65.944,65.947,65.941,65.941,9600000.0
2009-09-22 14:20:00,65.951,65.951,65.93,65.931,25600000.0
2009-09-22 14:21:00,65.932,65.936,65.929,65.931,28800000.0
2009-09-22 14:22:00,65.931,65.931,65.915,65.915,24000000.0
2009-09-22 14:23:00,65.917,65.926,65.914,65.921,48000000.0
2009-09-22 14:24:00,65.918,65.918,65.912,65.912,12800000.0
2009-09-22 14:25:00,65.906,65.919,65.906,65.915,54400000.0
2009-09-22 14:26:00,65.9,65.9,65.89,65.89,12800000.0
2009-09-22 14:27:00,65.884,65.897,65.881,65.886,17600000.0
2009-09-22 14:28:00,65.886,65.895,65.867,65.87,36800000.0
2009-09-22 14:29:00,65.863,65.863,65.856,65.861,37600000.0
2009-09-22 14:30:00,65.846,65.85,65.83,65.844,22800000.0
2009-09-22 14:31:00,65.843,65.849,65.843,65.848,20800000.0
2009-09-22 14:32:00,65.845,65.85,65.844,65.848,40000000.0
2009-09-22 14:33:00,65.847,65.847,65.837,65.837,24000000.0
2009-09-22 14:34:00,65.83,65.83,65.819,65.819,33600000.0
2009-09-22 14:35:00,65.816,65.816,65.811,65.813,14400000.0
2009-09-22 14:36:00,65.822,65.828,65.818,65.828,14400000.0
2009-09-22 14:37:00,65.84,65.847,65.839,65.847,35200000.0
2009-09-22 14:38:00,65.839,65.844,65.833,65.844,56000000.0
2009-09-22 14:39:00,65.844,65.844,65.838,65.839,38400000.0
2009-09-22 14:40:00,65.837,65.837,65.807,65.807,32000000.0
2009-09-22 14:41:00,65.795,65.812,65.795,65.812,56400000.0
2009-09-22 14:42:00,65.827,65.827,65.81,65.811,17600000.0
2009-09-22 14:43:00,65.827,65.84,65.827,65.84,25600000.0
2009-09-22 14:44:00,65.852,65.858,65.846,65.858,16000000.0
2009-09-22 14:45:00,65.856,65.857,65.856,65.857,8000000.0
2009-09-22 14:46:00,65.855,65.855,65.853,65.854,11200000.0
2009-09-22 14:47:00,65.856,65.867,65.851,65.851,16000000.0
2009-09-22 14:48:00,65.847,65.855,65.847,65.853,18600000.0
2009-09-22 14:49:00,65.872,65.883,65.869,65.878,32000000.0
2009-09-22 14:50:00,65.869,65.88,65.869,65.88,28800000.0
2009-09-22 14:51:00,65.89,65.909,65.89,65.905,32000000.0
2009-09-22 14:52:00,65.902,65.902,65.884,65.884,12800000.0
2009-09-22 14:53:00,65.886,65.898,65.884,65.896,17600000.0
2009-09-22 14:54:00,65.904,65.911,65.903,65.911,13200000.0
2009-09-22 14:55:00,65.897,65.897,65.887,65.895,16000000.0
2009-09-22 14:56:00,65.895,65.902,65.895,65.902,8000000.0
2009-09-22 14:57:00,65.887,65.887,65.875,65.875,9600000.0
2009-09-22 14:58:00,65.891,65.898,65.882,65.898,17600000.0
2009-09-22 14:59:00,65.904,65.911,65.903,65.905,12800000.0
2009-09-22 15:00:00,65.901,65.908,65.896,65.908,14400000.0
2009-09-22 15:01:00,65.929,65.929,65.905,65.905,19200000.0
2009-09-22 15:02:00,65.917,65.938,65.915,65.938,27200000.0
2009-09-22 15:03:00,65.944,65.944,65.924,65.924,12800000.0
2009-09-22 15:04:00,65.921,65.921,65.909,65.913,24000000.0
2009-09-22 15:05:00,65.908,65.921,65.908,65.908,25600000.0
2009-09-22 15:06:00,65.92,65.939,65.917,65.939,17600000.0
2009-09-22 15:07:00,65.931,65.931,65.92,65.921,26000000.0
2009-09-22 15:08:00,65.912,65.912,65.896,65.908,22400000.0
2009-09-22 15:09:00,65.9,65.9,65.878,65.886,28800000.0
2009-09-22 15:10:00,65.876,65.886,65.876,65.883,40000000.0
2009-09-22 15:11:00,65.892,65.906,65.892,65.906,32000000.0
2009-09-22 15:12:00,65.931,65.931,65.919,65.919,30400000.0
2009-09-22 15:13:00,65.932,65.932,65.918,65.919,44800000.0
2009-09-22 15:14:00,65.913,65.913,65.901,65.907,35200000.0
2009-09-22 15:15:00,65.922,65.937,65.922,65.937,22400000.0
2009-09-22 15:16:00,65.946,65.971,65.945,65.971,36800000.0
2009-09-22 15:17:00,65.952,65.975,65.952,65.963,22400000.0
2009-09-22 15:18:00,65.966,65.966,65.921,65.921,22400000.0
2009-09-22 15:19:00,65.922,65.927,65.922,65.924,16000000.0
2009-09-22 15:20:00,65.944,65.964,65.944,65.958,24000000.0
2009-09-22 15:21:00,65.949,65.949,65.942,65.942,9600000.0
2009-09-22 15:22:00,65.936,65.951,65.934,65.951,8000000.0
2009-09-22 15:23:00,65.957,65.975,65.957,65.963,48000000.0
2009-09-22 15:24:00,65.956,65.961,65.95,65.96,25600000.0
2009-09-22 15:25:00,65.93,65.93,65.872,65.895,27600000.0
2009-09-22 15:26:00,65.903,65.903,65.872,65.872,40000000.0
2009-09-22 15:27:00,65.858,65.862,65.844,65.844,28800000.0
2009-09-22 15:28:00,65.852,65.861,65.849,65.856,70400000.0
2009-09-22 15:29:00,65.875,65.913,65.789,65.789,46400000.0
2009-09-22 15:30:00,65.799,65.935,65.799,65.873,115400000.0
2009-09-22 15:31:00,65.845,65.847,65.833,65.836,60800000.0
2009-09-22 15:32:00,65.859,65.877,65.859,65.872,30400000.0
2009-09-22 15:33:00,65.865,65.865,65.836,65.836,30400000.0
2009-09-22 15:34:00,65.82,65.842,65.82,65.836,22400000.0
2009-09-22 15:35:00,65.851,65.863,65.84,65.84,34000000.0
2009-09-22 15:36:00,65.833,65.863,65.83,65.863,32000000.0
2009-09-22 15:37:00,65.879,65.881,65.867,65.875,30400000.0
2009-09-22 15:38:00,65.898,65.926,65.898,65.92,59200000.0
2009-09-22 15:39:00,65.937,65.937,65.921,65.924,36800000.0
2009-09-22 15:40:00,65.915,65.915,65.902,65.904,35200000.0
2009-09-22 15:41:00,65.884,65.888,65.865,65.866,26000000.0
2009-09-22 15:42:00,65.856,65.869,65.856,65.869,43200000.0
2009-09-22 15:43:00,65.874,65.892,65.874,65.892,27200000.0
2009-09-22 15:44:00,65.889,65.889,65.856,65.866,27200000.0
2009-09-22 15:45:00,65.857,65.857,65.832,65.832,41600000.0
2009-09-22 15:46:00,65.821,65.844,65.821,65.843,14400000.0
2009-09-22 15:47:00,65.834,65.834,65.805,65.828,30400000.0
2009-09-22 15:48:00,65.815,65.815,65.793,65.796,27600000.0
2009-09-22 15:49:00,65.775,65.802,65.775,65.802,11200000.0
2009-09-22 15:50:00,65.803,65.812,65.801,65.801,25600000.0
2009-09-22 15:51:00,65.783,65.79,65.775,65.79,43200000.0
2009-09-22 15:52:00,65.789,65.789,65.779,65.784,20800000.0
2009-09-22 15:53:00,65.787,65.787,65.776,65.78,24000000.0
2009-09-22 15:54:00,65.783,65.789,65.778,65.786,28800000.0
2009-09-22 15:55:00,65.807,65.807,65.789,65.791,24400000.0
2009-09-22 15:56:00,65.775,65.775,65.753,65.771,51200000.0
2009-09-22 15:57:00,65.764,65.764,65.743,65.743,32000000.0
2009-09-22 15:58:00,65.746,65.764,65.746,65.762,19200000.0
2009-09-22 15:59:00,65.767,65.767,65.738,65.738,36800000.0
2009-09-22 16:00:00,65.737,65.738,65.722,65.722,51600000.0
2009-09-22 16:01:00,65.724,65.731,65.71,65.731,41600000.0
2009-09-22 16:02:00,65.738,65.738,65.723,65.724,22400000.0
2009-09-22 16:03:00,65.72,65.726,65.707,65.726,64000000.0
2009-09-22 16:04:00,65.72,65.725,65.711,65.723,44800000.0
2009-09-22 16:05:00,65.718,65.727,65.706,65.711,48000000.0
2009-09-22 16:06:00,65.694,65.718,65.694,65.709,35600000.0
2009-09-22 16:07:00,65.707,65.736,65.707,65.736,32400000.0
2009-09-22 16:08:00,65.742,65.755,65.742,65.754,44800000.0
2009-09-22 16:09:00,65.761,65.773,65.761,65.773,45600000.0
2009-09-22 16:10:00,65.776,65.782,65.774,65.775,41600000.0
2009-09-22 16:11:00,65.77,65.779,65.769,65.772,56000000.0
2009-09-22 16:12:00,65.796,65.796,65.787,65.793,56000000.0
2009-09-22 16:13:00,65.798,65.804,65.797,65.804,61200000.0
2009-09-22 16:14:00,65.795,65.813,65.794,65.813,49600000.0
2009-09-22 16:15:00,65.814,65.814,65.794,65.8,59200000.0
2009-09-22 16:16:00,65.821,65.864,65.821,65.856,67200000.0
2009-09-22 16:17:00,65.849,65.851,65.841,65.844,38400000.0
2009-09-22 16:18:00,65.838,65.838,65.805,65.805,38400000.0
2009-09-22 16:19:00,65.799,65.818,65.799,65.818,22400000.0
2009-09-22 16:20:00,65.807,65.813,65.801,65.807,46400000.0
2009-09-22 16:21:00,65.797,65.807,65.79,65.807,27200000.0
2009-09-22 16:22:00,65.813,65.813,65.778,65.778,41600000.0
2009-09-22 16:23:00,65.775,65.775,65.756,65.766,43200000.0
2009-09-22 16:24:00,65.757,65.757,65.736,65.736,22400000.0
2009-09-22 16:25:00,65.74,65.751,65.74,65.743,33600000.0
2009-09-22 16:26:00,65.749,65.749,65.728,65.731,17600000.0
2009-09-22 16:27:00,65.742,65.746,65.741,65.742,35600000.0
2009-09-22 16:28:00,65.731,65.737,65.726,65.728,27200000.0
2009-09-22 16:29:00,65.718,65.718,65.703,65.703,11600000.0
2009-09-22 16:30:00,65.687,65.687,65.673,65.681,43200000.0
2009-09-22 16:31:00,65.697,65.697,65.685,65.685,41600000.0
2009-09-22 16:32:00,65.691,65.696,65.689,65.695,25600000.0
2009-09-22 16:33:00,65.697,65.698,65.69,65.69,27600000.0
2009-09-22 16:34:00,65.685,65.692,65.681,65.684,34600000.0
2009-09-22 16:35:00,65.7,65.7,65.687,65.69,52800000.0
2009-09-22 16:36:00,65.687,65.687,65.677,65.677,51200000.0
2009-09-22 16:37:00,65.683,65.69,65.677,65.679,41600000.0
2009-09-22 16:38:00,65.698,65.707,65.696,65.705,40000000.0
2009-09-22 16:39:00,65.72,65.742,65.72,65.742,35200000.0
2009-09-22 16:40:00,65.751,65.755,65.738,65.746,56000000.0
2009-09-22 16:41:00,65.741,65.766,65.741,65.766,73600000.0
2009-09-22 16:42:00,65.798,65.803,65.789,65.789,54400000.0
2009-09-22 16:43:00,65.788,65.811,65.788,65.811,17600000.0
2009-09-22 16:44:00,65.807,65.812,65.798,65.802,35200000.0
2009-09-22 16:45:00,65.817,65.817,65.793,65.794,57600000.0
2009-09-22 16:46:00,65.788,65.788,65.774,65.777,67200000.0
2009-09-22 16:47:00,65.761,65.778,65.757,65.758,70400000.0
2009-09-22 16:48:00,65.763,65.769,65.755,65.769,52800000.0
2009-09-22 16:49:00,65.781,65.793,65.78,65.791,37200000.0
2009-09-22 16:50:00,65.801,65.81,65.789,65.799,75200000.0
2009-09-22 16:51:00,65.801,65.815,65.801,65.815,32000000.0
2009-09-22 16:52:00,65.817,65.818,65.811,65.818,46400000.0
2009-09-22 16:53:00,65.806,65.81,65.798,65.81,30400000.0
2009-09-22 16:54:00,65.809,65.816,65.797,65.805,12000000.0
2009-09-22 16:55:00,65.822,65.835,65.822,65.835,27200000.0
2009-09-22 16:56:00,65.836,65.866,65.836,65.866,36800000.0
2009-09-22 16:57:00,65.881,65.881,65.872,65.872,19200000.0
2009-09-22 16:58:00,65.864,65.876,65.861,65.861,52800000.0
2009-09-22 16:59:00,65.847,65.847,65.798,65.798,51200000.0
2009-09-22 17:00:00,65.796,65.799,65.79,65.794,49600000.0
2009-09-22 17:01:00,65.8,65.803,65.793,65.802,40000000.0
2009-09-22 17:02:00,65.801,65.801,65.778,65.787,33600000.0
2009-09-22 17:03:00,65.787,65.796,65.78,65.786,44800000.0
2009-09-22 17:04:00,65.787,65.791,65.778,65.779,41600000.0
2009-09-22 17:05:00,65.785,65.785,65.772,65.774,54400000.0
2009-09-22 17:06:00,65.774,65.776,65.768,65.768,59600000.0
2009-09-22 17:07:00,65.762,65.762,65.749,65.749,35200000.0
2009-09-22 17:08:00,65.761,65.766,65.758,65.76,68800000.0
2009-09-22 17:09:00,65.768,65.778,65.768,65.768,58600000.0
2009-09-22 17:10:00,65.776,65.776,65.768,65.77,25600000.0
2009-09-22 17:11:00,65.758,65.771,65.753,65.771,38400000.0
2009-09-22 17:12:00,65.772,65.777,65.762,65.777,25600000.0
2009-09-22 17:13:00,65.772,65.772,65.763,65.763,28200000.0
2009-09-22 17:14:00,65.775,65.791,65.775,65.791,22400000.0
2009-09-22 17:15:00,65.801,65.801,65.776,65.779,19200000.0
2009-09-22 17:16:00,65.762,65.762,65.742,65.742,25600000.0
2009-09-22 17:17:00,65.732,65.734,65.721,65.731,38400000.0
2009-09-22 17:18:00,65.712,65.721,65.704,65.705,57600000.0
2009-09-22 17:19:00,65.702,65.739,65.702,65.739,24000000.0
2009-09-22 17:20:00,65.785,65.807,65.785,65.807,8000000.0
2009-09-22 17:21:00,65.814,65.814,65.792,65.792,28800000.0
2009-09-22 17:22:00,65.761,65.761,65.753,65.753,19200000.0
2009-09-22 17:23:00,65.742,65.743,65.736,65.743,16000000.0
2009-09-22 17:24:00,65.74,65.74,65.716,65.716,19200000.0
2009-09-22 17:25:00,65.734,65.738,65.727,65.727,17600000.0
2009-09-22 17:26:00,65.723,65.725,65.715,65.721,35200000.0
2009-09-22 17:27:00,65.723,65.731,65.721,65.731,46400000.0
2009-09-22 17:28:00,65.727,65.736,65.726,65.727,32000000.0
2009-09-22 17:29:00,65.724,65.724,65.692,65.692,27200000.0
2009-09-22 17:30:00,65.685,65.694,65.681,65.684,46400000.0
2009-09-22 17:31:00,65.688,65.699,65.688,65.697,88000000.0
2009-09-22 17:32:00,65.709,65.726,65.709,65.726,52800000.0
2009-09-22 17:33:00,65.723,65.723,65.708,65.708,36800000.0
2009-09-22 17:34:00,65.708,65.715,65.705,65.714,64000000.0
2009-09-22 17:35:00,65.711,65.711,65.688,65.688,43200000.0
2009-09-22 17:36:00,65.681,65.681,65.662,65.662,34000000.0
2009-09-22 17:37:00,65.67,65.678,65.667,65.674,50000000.0
2009-09-22 17:38:00,65.681,65.701,65.681,65.701,35200000.0
2009-09-22 17:39:00,65.716,65.726,65.716,65.719,54200000.0
2009-09-22 17:40:00,65.71,65.71,65.7,65.7,75200000.0
2009-09-22 17:41:00,65.716,65.728,65.716,65.727,78400000.0
2009-09-22 17:42:00,65.736,65.75,65.734,65.745,44800000.0
2009-09-22 17:43:00,65.761,65.763,65.756,65.759,41600000.0
2009-09-22 17:44:00,65.767,65.767,65.736,65.741,30400000.0
2009-09-22 17:45:00,65.723,65.723,65.712,65.717,30400000.0
2009-09-22 17:46:00,65.722,65.724,65.715,65.717,41600000.0
2009-09-22 17:47:00,65.719,65.725,65.719,65.721,57600000.0
2009-09-22 17:48:00,65.707,65.707,65.694,65.694,58000000.0
2009-09-22 17:49:00,65.683,65.686,65.675,65.677,46400000.0
2009-09-22 17:50:00,65.691,65.697,65.69,65.69,52800000.0
2009-09-22 17:51:00,65.691,65.698,65.691,65.698,49600000.0
2009-09-22 17:52:00,65.697,65.697,65.686,65.688,43200000.0
2009-09-22 17:53:00,65.697,65.697,65.69,65.696,33600000.0
2009-09-22 17:54:00,65.684,65.69,65.68,65.69,38400000.0
2009-09-22 17:55:00,65.691,65.698,65.689,65.69,40000000.0
2009-09-22 17:56:00,65.693,65.7,65.69,65.699,44800000.0
2009-09-22 17:57:00,65.695,65.704,65.686,65.704,36800000.0
2009-09-22 17:58:00,65.711,65.717,65.707,65.717,57600000.0
2009-09-22 17:59:00,65.719,65.719,65.698,65.698,62400000.0
2009-09-22 18:00:00,65.712,65.74,65.712,65.74,51200000.0
2009-09-22 18:01:00,65.759,65.778,65.759,65.775,32000000.0
2009-09-22 18:02:00,65.76,65.775,65.741,65.775,24000000.0
2009-09-22 18:03:00,65.782,65.782,65.774,65.777,36800000.0
2009-09-22 18:04:00,65.772,65.772,65.751,65.754,33600000.0
2009-09-22 18:05:00,65.76,65.772,65.76,65.769,43200000.0
2009-09-22 18:06:00,65.773,65.789,65.767,65.789,30400000.0
2009-09-22 18:07:00,65.798,65.804,65.794,65.794,35200000.0
2009-09-22 18:08:00,65.787,65.799,65.787,65.799,84800000.0
2009-09-22 18:09:00,65.783,65.793,65.775,65.782,33600000.0
2009-09-22 18:10:00,65.798,65.805,65.797,65.801,35200000.0
2009-09-22 18:11:00,65.788,65.8,65.788,65.8,25600000.0
2009-09-22 18:12:00,65.789,65.789,65.767,65.767,11200000.0
2009-09-22 18:13:00,65.764,65.767,65.759,65.767,27200000.0
2009-09-22 18:14:00,65.77,65.776,65.769,65.772,19200000.0
2009-09-22 18:15:00,65.776,65.776,65.761,65.761,30400000.0
2009-09-22 18:16:00,65.762,65.765,65.754,65.759,56000000.0
2009-09-22 18:17:00,65.75,65.756,65.746,65.753,43200000.0
2009-09-22 18:18:00,65.754,65.755,65.744,65.744,30400000.0
2009-09-22 18:19:00,65.743,65.748,65.741,65.748,46400000.0
2009-09-22 18:20:00,65.748,65.763,65.747,65.762,43200000.0
2009-09-22 18:21:00,65.763,65.772,65.762,65.765,32000000.0
2009-09-22 18:22:00,65.751,65.751,65.731,65.74,34000000.0
2009-09-22 18:23:00,65.757,65.758,65.746,65.75,46400000.0
2009-09-22 18:24:00,65.746,65.753,65.742,65.747,52800000.0
2009-09-22 18:25:00,65.747,65.753,65.738,65.746,33600000.0
2009-09-22 18:26:00,65.753,65.761,65.753,65.759,30400000.0
2009-09-22 18:27:00,65.754,65.758,65.745,65.758,33600000.0
2009-09-22 18:28:00,65.763,65.769,65.763,65.765,12800000.0
2009-09-22 18:29:00,65.753,65.763,65.746,65.763,25600000.0
2009-09-22 18:30:00,65.763,65.771,65.763,65.768,36800000.0
2009-09-22 18:31:00,65.764,65.764,65.754,65.754,73600000.0
2009-09-22 18:32:00,65.738,65.758,65.738,65.75,70400000.0
2009-09-22 18:33:00,65.748,65.754,65.748,65.754,32000000.0
2009-09-22 18:34:00,65.754,65.761,65.754,65.761,19200000.0
2009-09-22 18:35:00,65.763,65.763,65.749,65.752,43200000.0
2009-09-22 18:36:00,65.754,65.754,65.742,65.747,68800000.0
2009-09-22 18:37:00,65.742,65.742,65.731,65.732,36800000.0
2009-09-22 18:38:00,65.729,65.735,65.727,65.734,50000000.0
2009-09-22 18:39:00,65.733,65.737,65.725,65.725,76800000.0
2009-09-22 18:40:00,65.723,65.734,65.72,65.731,65600000.0
2009-09-22 18:41:00,65.727,65.735,65.721,65.732,72400000.0
2009-09-22 18:42:00,65.735,65.738,65.726,65.726,78400000.0
2009-09-22 18:43:00,65.721,65.729,65.721,65.725,49600000.0
2009-09-22 18:44:00,65.693,65.714,65.693,65.709,30400000.0
2009-09-22 18:45:00,65.72,65.733,65.72,65.731,53200000.0
2009-09-22 18:46:00,65.737,65.743,65.733,65.736,78400000.0
2009-09-22 18:47:00,65.733,65.738,65.729,65.732,54400000.0
2009-09-22 18:48:00,65.727,65.729,65.723,65.726,28800000.0
2009-09-22 18:49:00,65.716,65.719,65.705,65.719,24000000.0
2009-09-22 18:50:00,65.735,65.745,65.733,65.733,46400000.0
2009-09-22 18:51:00,65.728,65.731,65.721,65.721,35200000.0
2009-09-22 18:52:00,65.716,65.721,65.715,65.717,19200000.0
2009-09-22 18:53:00,65.72,65.728,65.718,65.722,30400000.0
2009-09-22 18:54:00,65.695,65.714,65.695,65.697,19200000.0
2009-09-22 18:55:00,65.709,65.717,65.704,65.707,22400000.0
2009-09-22 18:56:00,65.718,65.721,65.711,65.718,16000000.0
2009-09-22 18:57:00,65.718,65.724,65.717,65.719,19200000.0
2009-09-22 18:58:00,65.721,65.721,65.711,65.712,32400000.0
2009-09-22 18:59:00,65.71,65.716,65.709,65.715,32000000.0
2009-09-22 19:00:00,65.714,65.723,65.714,65.723,10000000.0
2009-09-22 19:01:00,65.705,65.705,65.676,65.676,19200000.0
2009-09-22 19:02:00,65.69,65.701,65.686,65.693,43200000.0
2009-09-22 19:03:00,65.695,65.695,65.673,65.673,14400000.0
2009-09-22 19:04:00,65.663,65.673,65.663,65.664,40000000.0
2009-09-22 19:05:00,65.658,65.663,65.658,65.66,22400000.0
2009-09-22 19:06:00,65.659,65.673,65.655,65.673,56000000.0
2009-09-22 19:07:00,65.686,65.699,65.683,65.699,35200000.0
2009-09-22 19:08:00,65.699,65.699,65.673,65.673,22400000.0
2009-09-22 19:09:00,65.67,65.682,65.667,65.669,46400000.0
2009-09-22 19:10:00,65.686,65.699,65.686,65.693,20800000.0
2009-09-22 19:11:00,65.7,65.706,65.693,65.702,30400000.0
2009-09-22 19:12:00,65.705,65.705,65.688,65.688,24400000.0
2009-09-22 19:13:00,65.691,65.691,65.674,65.678,30400000.0
2009-09-22 19:14:00,65.686,65.696,65.685,65.689,36800000.0
2009-09-22 19:15:00,65.666,65.666,65.647,65.659,25600000.0
2009-09-22 19:16:00,65.65,65.65,65.625,65.625,35200000.0
2009-09-22 19:17:00,65.595,65.595,65.571,65.571,13200000.0
2009-09-22 19:18:00,65.558,65.574,65.558,65.574,32000000.0
2009-09-22 19:19:00,65.589,65.595,65.583,65.584,25600000.0
2009-09-22 19:20:00,65.553,65.558,65.538,65.558,14400000.0
2009-09-22 19:21:00,65.575,65.585,65.571,65.573,17600000.0
2009-09-22 19:22:00,65.568,65.577,65.562,65.577,14400000.0
2009-09-22 19:23:00,65.566,65.58,65.566,65.58,12800000.0
2009-09-22 19:24:00,65.569,65.569,65.552,65.552,48000000.0
2009-09-22 19:25:00,65.575,65.584,65.574,65.584,49600000.0
2009-09-22 19:26:00,65.601,65.607,65.6,65.604,41600000.0
2009-09-22 19:27:00,65.599,65.599,65.582,65.586,27200000.0
2009-09-22 19:28:00,65.582,65.586,65.58,65.58,36800000.0
2009-09-22 19:29:00,65.578,65.592,65.576,65.587,33600000.0
2009-09-22 19:30:00,65.591,65.591,65.578,65.58,48000000.0
2009-09-22 19:31:00,65.578,65.588,65.571,65.575,20800000.0
2009-09-22 19:32:00,65.568,65.568,65.536,65.536,40000000.0
2009-09-22 19:33:00,65.536,65.537,65.526,65.526,32000000.0
2009-09-22 19:34:00,65.518,65.521,65.504,65.521,52800000.0
2009-09-22 19:35:00,65.528,65.537,65.523,65.533,25600000.0
2009-09-22 19:36:00,65.54,65.546,65.54,65.544,24000000.0
2009-09-22 19:37:00,65.543,65.543,65.528,65.534,30400000.0
2009-09-22 19:38:00,65.542,65.542,65.528,65.539,22400000.0
2009-09-22 19:39:00,65.537,65.545,65.532,65.536,11200000.0
2009-09-22 19:40:00,65.528,65.539,65.528,65.533,22400000.0
2009-09-22 19:41:00,65.53,65.539,65.528,65.539,11200000.0
2009-09-22 19:42:00,65.529,65.541,65.529,65.541,10600000.0
2009-09-22 19:43:00,65.548,65.553,65.543,65.553,19200000.0
2009-09-22 19:44:00,65.548,65.555,65.543,65.555,40000000.0
2009-09-22 19:45:00,65.55,65.56,65.546,65.555,12800000.0
2009-09-22 19:46:00,65.559,65.56,65.553,65.553,14400000.0
2009-09-22 19:47:00,65.55,65.552,65.549,65.552,22400000.0
2009-09-22 19:48:00,65.542,65.542,65.534,65.535,22400000.0
2009-09-22 19:49:00,65.539,65.557,65.539,65.557,30400000.0
2009-09-22 19:50:00,65.543,65.546,65.534,65.534,19200000.0
2009-09-22 19:51:00,65.534,65.545,65.534,65.539,16000000.0
2009-09-22 19:52:00,65.562,65.572,65.562,65.565,12800000.0
2009-09-22 19:53:00,65.562,65.562,65.552,65.558,12800000.0
2009-09-22 19:54:00,65.556,65.556,65.544,65.551,11200000.0
2009-09-22 19:55:00,65.557,65.563,65.549,65.562,36800000.0
2009-09-22 19:56:00,65.572,65.572,65.563,65.563,11200000.0
2009-09-22 19:57:00,65.56,65.565,65.559,65.561,16000000.0
2009-09-22 19:58:00,65.557,65.56,65.554,65.554,11200000.0
2009-09-22 19:59:00,65.552,65.556,65.552,65.555,20800000.0
2009-09-22 20:00:00,65.565,65.567,65.558,65.56,17600000.0
2009-09-22 20:01:00,65.562,65.571,65.562,65.571,11200000.0
2009-09-22 20:02:00,65.57,65.57,65.558,65.558,17600000.0
2009-09-22 20:03:00,65.547,65.547,65.539,65.539,28800000.0
2009-09-22 20:04:00,65.534,65.539,65.529,65.538,29800000.0
2009-09-22 20:05:00,65.532,65.553,65.532,65.553,19200000.0
2009-09-22 20:06:00,65.536,65.546,65.536,65.537,16000000.0
2009-09-22 20:07:00,65.544,65.561,65.544,65.557,13200000.0
2009-09-22 20:08:00,65.535,65.562,65.535,65.562,38400000.0
2009-09-22 20:09:00,65.57,65.57,65.558,65.558,65000000.0
2009-09-22 20:10:00,65.567,65.571,65.564,65.567,19200000.0
2009-09-22 20:11:00,65.565,65.573,65.562,65.563,28800000.0
2009-09-22 20:12:00,65.572,65.579,65.564,65.564,25600000.0
2009-09-22 20:13:00,65.556,65.572,65.556,65.565,27200000.0
2009-09-22 20:14:00,65.57,65.572,65.566,65.572,12800000.0
2009-09-22 20:15:00,65.565,65.582,65.565,65.58,11200000.0
2009-09-22 20:16:00,65.572,65.582,65.569,65.582,29200000.0
2009-09-22 20:17:00,65.579,65.585,65.57,65.58,33600000.0
2009-09-22 20:18:00,65.574,65.574,65.562,65.564,32000000.0
2009-09-22 20:19:00,65.565,65.565,65.552,65.552,12800000.0
2009-09-22 20:20:00,65.525,65.539,65.521,65.53,19200000.0
2009-09-22 20:21:00,65.55,65.55,65.539,65.545,8000000.0
2009-09-22 20:22:00,65.542,65.555,65.542,65.555,9600000.0
2009-09-22 20:23:00,65.559,65.566,65.559,65.559,9600000.0
2009-09-22 20:24:00,65.555,65.571,65.555,65.562,12800000.0
2009-09-22 20:25:00,65.576,65.585,65.572,65.584,14400000.0
2009-09-22 20:26:00,65.583,65.587,65.579,65.581,16000000.0
2009-09-22 20:27:00,65.578,65.582,65.567,65.582,14400000.0
2009-09-22 20:28:00,65.553,65.578,65.553,65.569,17600000.0
2009-09-22 20:29:00,65.573,65.573,65.563,65.571,16000000.0
2009-09-22 20:30:00,65.569,65.582,65.569,65.575,27200000.0
2009-09-22 20:31:00,65.574,65.574,65.565,65.574,12800000.0
2009-09-22 20:32:00,65.575,65.582,65.575,65.581,9600000.0
2009-09-22 20:33:00,65.564,65.58,65.564,65.565,16000000.0
2009-09-22 20:34:00,65.585,65.589,65.585,65.586,8000000.0
2009-09-22 20:35:00,65.594,65.598,65.594,65.596,14400000.0
2009-09-22 20:36:00,65.589,65.589,65.573,65.575,16000000.0
2009-09-22 20:37:00,65.554,65.565,65.554,65.565,12800000.0
2009-09-22 20:38:00,65.546,65.561,65.543,65.561,9600000.0
2009-09-22 20:39:00,65.573,65.573,65.567,65.573,14400000.0
2009-09-22 20:40:00,65.583,65.603,65.583,65.603,8000000.0
2009-09-22 20:41:00,65.607,65.607,65.596,65.601,11200000.0
2009-09-22 20:42:00,65.567,65.58,65.567,65.569,11200000.0
2009-09-22 20:43:00,65.59,65.603,65.59,65.603,11600000.0
2009-09-22 20:44:00,65.595,65.596,65.588,65.589,11200000.0
2009-09-22 20:45:00,65.589,65.589,65.581,65.584,12800000.0
2009-09-22 20:46:00,65.578,65.596,65.578,65.596,9600000.0
2009-09-22 20:47:00,65.592,65.61,65.592,65.608,12800000.0
2009-09-22 20:48:00,65.61,65.611,65.601,65.611,17600000.0
2009-09-22 20:49:00,65.608,65.62,65.608,65.62,19600000.0
2009-09-22 20:50:00,65.611,65.614,65.609,65.609,16000000.0
2009-09-22 20:51:00,65.605,65.611,65.604,65.604,28800000.0
2009-09-22 20:52:00,65.594,65.61,65.594,65.602,12800000.0
2009-09-22 20:53:00,65.603,65.603,65.597,65.597,11200000.0
2009-09-22 20:54:00,65.6,65.601,65.596,65.598,11200000.0
2009-09-22 20:55:00,65.614,65.62,65.61,65.62,16000000.0
2009-09-22 20:56:00,65.624,65.624,65.605,65.607,12800000.0
2009-09-22 20:57:00,65.606,65.615,65.605,65.609,22400000.0
2009-09-22 20:58:00,65.616,65.627,65.616,65.627,16000000.0
2009-09-22 20:59:00,65.628,65.647,65.628,65.647,8000000.0
2009-09-22 21:00:00,65.644,65.649,65.64,65.648,17600000.0
2009-09-22 21:01:00,65.653,65.663,65.653,65.656,17600000.0
2009-09-22 21:02:00,65.625,65.657,65.614,65.657,10000000.0
2009-09-22 21:03:00,65.656,65.656,65.645,65.648,9600000.0
2009-09-22 21:04:00,65.648,65.648,65.633,65.633,8000000.0
2009-09-22 21:05:00,65.647,65.651,65.639,65.642,14400000.0
2009-09-22 21:06:00,65.624,65.64,65.624,65.64,11200000.0
2009-09-22 21:07:00,65.624,65.625,65.611,65.625,14400000.0
2009-09-22 21:08:00,65.597,65.623,65.595,65.62,16000000.0
2009-09-22 21:09:00,65.629,65.629,65.625,65.625,22400000.0
2009-09-22 21:10:00,65.629,65.632,65.624,65.626,12800000.0
2009-09-22 21:11:00,65.625,65.641,65.625,65.641,17600000.0
2009-09-22 21:12:00,65.643,65.648,65.642,65.645,9600000.0
2009-09-22 21:13:00,65.641,65.644,65.635,65.641,12800000.0
2009-09-22 21:14:00,65.64,65.648,65.64,65.648,25600000.0
2009-09-22 21:15:00,65.643,65.643,65.62,65.62,32000000.0
2009-09-22 21:16:00,65.613,65.613,65.601,65.601,19200000.0
2009-09-22 21:17:00,65.603,65.608,65.601,65.608,17600000.0
2009-09-22 21:18:00,65.577,65.602,65.577,65.593,22400000.0
2009-09-22 21:19:00,65.599,65.602,65.587,65.587,12800000.0
2009-09-22 21:20:00,65.614,65.619,65.611,65.613,16000000.0
2009-09-22 21:21:00,65.617,65.619,65.614,65.616,8000000.0
2009-09-22 21:22:00,65.618,65.622,65.615,65.618,16000000.0
2009-09-22 21:23:00,65.621,65.621,65.59,65.596,16000000.0
2009-09-22 21:24:00,65.616,65.627,65.616,65.627,11200000.0
2009-09-22 21:25:00,65.642,65.646,65.639,65.644,17600000.0
2009-09-22 21:26:00,65.624,65.637,65.622,65.625,24000000.0
2009-09-22 21:27:00,65.646,65.646,65.636,65.638,22400000.0
2009-09-22 21:28:00,65.607,65.63,65.607,65.623,30400000.0
2009-09-22 21:29:00,65.643,65.643,65.635,65.635,27600000.0
2009-09-22 21:30:00,65.647,65.662,65.643,65.662,8000000.0
2009-09-22 21:31:00,65.655,65.662,65.655,65.655,16000000.0
2009-09-22 21:32:00,65.653,65.656,65.653,65.655,12800000.0
2009-09-22 21:33:00,65.669,65.69,65.669,65.69,8000000.0
2009-09-22 21:34:00,65.695,65.701,65.688,65.701,12800000.0
2009-09-22 21:35:00,65.692,65.692,65.676,65.676,14400000.0
2009-09-22 21:36:00,65.675,65.681,65.667,65.675,11200000.0
2009-09-22 21:37:00,65.675,65.675,65.656,65.665,16000000.0
2009-09-22 21:38:00,65.659,65.669,65.658,65.661,13800000.0
2009-09-22 21:39:00,65.637,65.641,65.628,65.64,11200000.0
2009-09-22 21:40:00,65.642,65.654,65.642,65.651,12800000.0
2009-09-22 21:41:00,65.662,65.662,65.64,65.64,12800000.0
2009-09-22 21:42:00,65.642,65.647,65.641,65.647,8000000.0
2009-09-22 21:43:00,65.643,65.651,65.641,65.65,12800000.0
2009-09-22 21:44:00,65.642,65.642,65.633,65.633,16000000.0
2009-09-22 21:45:00,65.626,65.633,65.622,65.626,17600000.0
2009-09-22 21:46:00,65.628,65.633,65.622,65.625,8000000.0
2009-09-22 21:47:00,65.632,65.632,65.626,65.63,11200000.0
2009-09-22 21:48:00,65.592,65.613,65.592,65.608,35200000.0
2009-09-22 21:49:00,65.627,65.633,65.627,65.632,12800000.0
2009-09-22 21:50:00,65.639,65.639,65.633,65.634,11200000.0
2009-09-22 21:51:00,65.642,65.646,65.642,65.646,9600000.0
2009-09-22 21:52:00,65.635,65.662,65.635,65.65,22400000.0
2009-09-22 21:53:00,65.67,65.685,65.67,65.682,24000000.0
2009-09-22 21:54:00,65.651,65.651,65.639,65.645,8000000.0
2009-09-22 21:55:00,65.649,65.655,65.635,65.655,12800000.0
2009-09-22 21:56:00,65.653,65.653,65.642,65.642,16000000.0
2009-09-22 21:57:00,65.637,65.646,65.625,65.625,11200000.0
2009-09-22 21:58:00,65.639,65.64,65.631,65.64,28800000.0
2009-09-22 21:59:00,65.646,65.655,65.645,65.653,35200000.0
2009-09-22 22:00:00,65.641,65.674,65.641,65.674,11200000.0
2009-09-22 22:01:00,65.681,65.687,65.679,65.679,19200000.0
2009-09-22 22:02:00,65.667,65.667,65.641,65.644,8000000.0
2009-09-22 22:03:00,65.632,65.633,65.627,65.627,17600000.0
2009-09-22 22:04:00,65.635,65.642,65.635,65.642,8000000.0
2009-09-22 22:05:00,65.642,65.643,65.632,65.632,14400000.0
2009-09-22 22:06:00,65.634,65.655,65.634,65.655,12800000.0
2009-09-22 22:07:00,65.669,65.669,65.655,65.655,16000000.0
2009-09-22 22:08:00,65.652,65.652,65.648,65.65,17600000.0
2009-09-22 22:09:00,65.624,65.647,65.623,65.647,12800000.0
2009-09-22 22:10:00,65.637,65.638,65.632,65.636,22400000.0
2009-09-22 22:11:00,65.624,65.632,65.62,65.632,12800000.0
2009-09-22 22:12:00,65.632,65.646,65.63,65.646,12800000.0
2009-09-22 22:13:00,65.644,65.644,65.624,65.624,16000000.0
2009-09-22 22:14:00,65.623,65.626,65.623,65.626,11200000.0
2009-09-22 22:15:00,65.619,65.619,65.609,65.609,14400000.0
2009-09-22 22:16:00,65.607,65.609,65.606,65.608,9600000.0
2009-09-22 22:17:00,65.577,65.587,65.572,65.585,19600000.0
2009-09-22 22:18:00,65.561,65.598,65.561,65.598,11200000.0
2009-09-22 22:19:00,65.603,65.608,65.599,65.608,12800000.0
2009-09-22 22:20:00,65.584,65.597,65.579,65.597,12800000.0
2009-09-22 22:21:00,65.611,65.611,65.604,65.604,11200000.0
2009-09-22 22:22:00,65.59,65.59,65.566,65.566,11200000.0
2009-09-22 22:23:00,65.571,65.584,65.571,65.584,9600000.0
2009-09-22 22:24:00,65.568,65.577,65.568,65.577,11200000.0
2009-09-22 22:25:00,65.595,65.595,65.583,65.584,16000000.0
2009-09-22 22:26:00,65.596,65.596,65.587,65.587,11200000.0
2009-09-22 22:27:00,65.578,65.578,65.57,65.57,12800000.0
2009-09-22 22:28:00,65.569,65.58,65.569,65.571,11200000.0
2009-09-22 22:29:00,65.581,65.582,65.572,65.582,16000000.0
2009-09-22 22:30:00,65.559,65.559,65.553,65.559,8000000.0
2009-09-22 22:31:00,65.566,65.574,65.566,65.573,11200000.0
2009-09-22 22:32:00,65.571,65.571,65.558,65.568,12800000.0
2009-09-22 22:33:00,65.556,65.562,65.543,65.543,33600000.0
2009-09-22 22:34:00,65.542,65.542,65.528,65.542,25600000.0
2009-09-22 22:35:00,65.553,65.553,65.539,65.551,32000000.0
2009-09-22 22:36:00,65.539,65.539,65.527,65.527,43200000.0
2009-09-22 22:37:00,65.529,65.536,65.528,65.53,25600000.0
2009-09-22 22:38:00,65.537,65.54,65.532,65.532,19200000.0
2009-09-22 22:39:00,65.536,65.541,65.529,65.537,11200000.0
2009-09-22 22:40:00,65.533,65.533,65.503,65.503,15400000.0
2009-09-22 22:41:00,65.497,65.515,65.497,65.515,8000000.0
2009-09-22 22:42:00,65.513,65.531,65.513,65.519,9600000.0
2009-09-22 22:43:00,65.511,65.525,65.507,65.508,16000000.0
2009-09-22 22:44:00,65.515,65.525,65.515,65.525,8000000.0
2009-09-22 22:45:00,65.537,65.546,65.533,65.537,16000000.0
2009-09-22 22:46:00,65.546,65.546,65.539,65.54,12800000.0
2009-09-22 22:47:00,65.53,65.535,65.527,65.535,11200000.0
2009-09-22 22:48:00,65.529,65.537,65.521,65.528,18000000.0
2009-09-22 22:49:00,65.519,65.524,65.518,65.519,12800000.0
2009-09-22 22:50:00,65.505,65.518,65.501,65.505,12800000.0
2009-09-22 22:51:00,65.505,65.505,65.496,65.5,14400000.0
2009-09-22 22:52:00,65.479,65.5,65.476,65.5,11200000.0
2009-09-22 22:53:00,65.495,65.496,65.492,65.496,12800000.0
2009-09-22 22:54:00,65.501,65.503,65.49,65.49,12800000.0
2009-09-22 22:55:00,65.487,65.487,65.476,65.476,12800000.0
2009-09-22 22:56:00,65.48,65.481,65.476,65.479,9600000.0
2009-09-22 22:57:00,65.471,65.474,65.467,65.474,12800000.0
2009-09-22 22:58:00,65.48,65.48,65.447,65.464,14400000.0
2009-09-22 22:59:00,65.454,65.463,65.454,65.454,8000000.0
2009-09-22 23:00:00,65.439,65.449,65.433,65.449,17600000.0
2009-09-22 23:01:00,65.439,65.454,65.432,65.438,17600000.0
2009-09-22 23:02:00,65.444,65.458,65.444,65.458,8000000.0
2009-09-22 23:03:00,65.441,65.463,65.439,65.463,16000000.0
2009-09-22 23:04:00,65.452,65.474,65.452,65.474,14800000.0
2009-09-22 23:05:00,65.468,65.47,65.461,65.461,33600000.0
2009-09-22 23:06:00,65.45,65.45,65.431,65.44,12800000.0
2009-09-22 23:07:00,65.446,65.457,65.446,65.453,12800000.0
2009-09-22 23:08:00,65.453,65.46,65.453,65.459,16000000.0
2009-09-22 23:09:00,65.465,65.475,65.462,65.471,17600000.0
2009-09-22 23:10:00,65.482,65.483,65.477,65.483,12800000.0
2009-09-22 23:11:00,65.496,65.496,65.488,65.488,11200000.0
2009-09-22 23:12:00,65.468,65.474,65.468,65.473,20800000.0
2009-09-22 23:13:00,65.484,65.494,65.484,65.494,12800000.0
2009-09-22 23:14:00,65.483,65.483,65.473,65.473,11600000.0
2009-09-22 23:15:00,65.479,65.486,65.474,65.479,12800000.0
2009-09-22 23:16:00,65.47,65.47,65.462,65.462,9600000.0
2009-09-22 23:17:00,65.47,65.473,65.465,65.465,12800000.0
2009-09-22 23:18:00,65.466,65.466,65.456,65.456,8000000.0
2009-09-22 23:19:00,65.461,65.466,65.44,65.443,12800000.0
2009-09-22 23:20:00,65.457,65.473,65.456,65.469,14800000.0
2009-09-22 23:21:00,65.46,65.46,65.448,65.455,16000000.0
2009-09-22 23:22:00,65.455,65.472,65.449,65.464,11200000.0
2009-09-22 23:23:00,65.452,65.458,65.446,65.452,11200000.0
2009-09-22 23:24:00,65.464,65.468,65.459,65.463,11200000.0
2009-09-22 23:25:00,65.458,65.458,65.448,65.448,17600000.0
2009-09-22 23:26:00,65.455,65.46,65.451,65.455,12800000.0
2009-09-22 23:27:00,65.456,65.465,65.44,65.44,11200000.0
2009-09-22 23:28:00,65.471,65.473,65.46,65.46,9600000.0
2009-09-22 23:29:00,65.476,65.476,65.471,65.475,12800000.0
2009-09-22 23:30:00,65.48,65.488,65.48,65.485,8000000.0
2009-09-22 23:31:00,65.49,65.494,65.478,65.485,14400000.0
2009-09-22 23:32:00,65.492,65.497,65.489,65.497,9600000.0
2009-09-22 23:33:00,65.491,65.493,65.469,65.469,12800000.0
2009-09-22 23:34:00,65.502,65.502,65.5,65.5,6800000.0
2009-09-22 23:35:00,65.479,65.487,65.479,65.486,16000000.0
2009-09-22 23:36:00,65.491,65.494,65.491,65.494,3200000.0
2009-09-22 23:37:00,65.496,65.501,65.494,65.498,12800000.0
2009-09-22 23:38:00,65.46,65.473,65.46,65.472,11200000.0
2009-09-22 23:39:00,65.505,65.505,65.485,65.485,12800000.0
2009-09-22 23:40:00,65.487,65.498,65.482,65.498,35200000.0
2009-09-22 23:41:00,65.498,65.51,65.498,65.508,13200000.0
2009-09-22 23:42:00,65.517,65.517,65.508,65.512,10000000.0
2009-09-22 23:43:00,65.5,65.506,65.482,65.482,8000000.0
2009-09-22 23:44:00,65.501,65.502,65.499,65.499,9600000.0
2009-09-22 23:45:00,65.495,65.495,65.482,65.487,9600000.0
2009-09-22 23:46:00,65.501,65.505,65.491,65.496,11200000.0
2009-09-22 23:47:00,65.5,65.5,65.484,65.496,14400000.0
2009-09-22 23:48:00,65.501,65.507,65.501,65.507,8000000.0
2009-09-22 23:49:00,65.504,65.506,65.495,65.506,16000000.0
2009-09-22 23:50:00,65.473,65.475,65.467,65.472,12800000.0
2009-09-22 23:51:00,65.5,65.511,65.499,65.511,12800000.0
2009-09-22 23:52:00,65.485,65.503,65.473,65.503,12800000.0
2009-09-22 23:53:00,65.504,65.504,65.462,65.478,12800000.0
2009-09-22 23:54:00,65.513,65.523,65.493,65.523,14800000.0
2009-09-22 23:55:00,65.522,65.522,65.49,65.499,8400000.0
2009-09-22 23:56:00,65.498,65.507,65.492,65.502,12800000.0
2009-09-22 23:57:00,65.472,65.483,65.465,65.475,11200000.0
2009-09-22 23:58:00,65.494,65.494,65.494,65.494,11200000.0
2009-09-22 23:59:00,65.523,65.523,65.51,65.513,11200000.0
2009-09-23 00:00:00,65.511,65.519,65.507,65.51,17600000.0
2009-09-23 00:01:00,65.486,65.499,65.477,65.477,12800000.0
2009-09-23 00:02:00,65.512,65.516,65.486,65.511,11200000.0
2009-09-23 00:03:00,65.512,65.513,65.503,65.503,12800000.0
2009-09-23 00:04:00,65.475,65.492,65.475,65.483,9600000.0
2009-09-23 00:05:00,65.478,65.493,65.467,65.467,16000000.0
2009-09-23 00:06:00,65.468,65.484,65.463,65.478,11200000.0
2009-09-23 00:07:00,65.484,65.484,65.473,65.479,14400000.0
2009-09-23 00:08:00,65.466,65.467,65.452,65.454,11200000.0
2009-09-23 00:09:00,65.369,65.471,65.369,65.47,16000000.0
2009-09-23 00:10:00,65.456,65.471,65.456,65.467,33600000.0
2009-09-23 00:11:00,65.465,65.465,65.434,65.434,16000000.0
2009-09-23 00:12:00,65.467,65.472,65.466,65.467,12800000.0
2009-09-23 00:13:00,65.458,65.481,65.458,65.481,14400000.0
2009-09-23 00:14:00,65.485,65.486,65.479,65.48,24000000.0
2009-09-23 00:15:00,65.476,65.476,65.466,65.468,28800000.0
2009-09-23 00:16:00,65.463,65.476,65.462,65.474,14400000.0
2009-09-23 00:17:00,65.487,65.489,65.466,65.466,17600000.0
2009-09-23 00:18:00,65.466,65.474,65.463,65.467,12800000.0
2009-09-23 00:19:00,65.47,65.47,65.465,65.465,12800000.0
2009-09-23 00:20:00,65.465,65.467,65.465,65.466,17600000.0
2009-09-23 00:21:00,65.471,65.486,65.471,65.483,14400000.0
2009-09-23 00:22:00,65.445,65.483,65.445,65.463,17600000.0
2009-09-23 00:23:00,65.468,65.47,65.468,65.468,8000000.0
2009-09-23 00:24:00,65.475,65.497,65.475,65.497,14400000.0
2009-09-23 00:25:00,65.49,65.49,65.466,65.487,16400000.0
2009-09-23 00:26:00,65.486,65.499,65.48,65.481,11200000.0
2009-09-23 00:27:00,65.49,65.49,65.464,65.47,16000000.0
2009-09-23 00:28:00,65.475,65.485,65.475,65.481,32000000.0
2009-09-23 00:29:00,65.48,65.482,65.458,65.465,12800000.0
2009-09-23 00:30:00,65.477,65.503,65.477,65.503,11200000.0
2009-09-23 00:31:00,65.5,65.501,65.497,65.498,8000000.0
2009-09-23 00:32:00,65.486,65.488,65.476,65.482,12800000.0
2009-09-23 00:33:00,65.477,65.481,65.471,65.474,12800000.0
2009-09-23 00:34:00,65.474,65.479,65.472,65.479,19200000.0
2009-09-23 00:35:00,65.498,65.504,65.488,65.488,28800000.0
2009-09-23 00:36:00,65.493,65.493,65.481,65.481,14400000.0
2009-09-23 00:37:00,65.481,65.481,65.473,65.476,12800000.0
2009-09-23 00:38:00,65.484,65.498,65.403,65.498,12800000.0
2009-09-23 00:39:00,65.488,65.503,65.488,65.497,13200000.0
2009-09-23 00:40:00,65.513,65.526,65.512,65.519,11200000.0
2009-09-23 00:41:00,65.522,65.528,65.522,65.525,12800000.0
2009-09-23 00:42:00,65.536,65.551,65.536,65.548,12800000.0
2009-09-23 00:43:00,65.523,65.541,65.522,65.533,11200000.0
2009-09-23 00:44:00,65.537,65.537,65.515,65.53,8000000.0
2009-09-23 00:45:00,65.684,65.862,65.684,65.858,11200000.0
2009-09-23 00:46:00,65.815,65.815,65.79,65.815,9600000.0
2009-09-23 00:47:00,65.881,65.906,65.866,65.866,12800000.0
2009-09-23 00:48:00,65.868,65.876,65.861,65.861,11200000.0
2009-09-23 00:49:00,65.838,65.857,65.838,65.857,16000000.0
2009-09-23 00:50:00,65.873,65.873,65.86,65.862,22400000.0
2009-09-23 00:51:00,65.845,65.856,65.84,65.856,17600000.0
2009-09-23 00:52:00,65.856,65.886,65.856,65.886,8000000.0
2009-09-23 00:53:00,65.902,65.928,65.902,65.926,8000000.0
2009-09-23 00:54:00,65.941,65.941,65.933,65.937,11200000.0
2009-09-23 00:55:00,65.937,65.945,65.931,65.931,28800000.0
2009-09-23 00:56:00,65.931,65.962,65.931,65.959,12800000.0
2009-09-23 00:57:00,65.996,66.085,65.996,66.085,11200000.0
2009-09-23 00:58:00,66.079,66.091,66.069,66.069,12800000.0
2009-09-23 00:59:00,66.085,66.129,66.085,66.129,11200000.0
2009-09-23 01:00:00,66.117,66.118,66.1,66.116,16000000.0
2009-09-23 01:01:00,66.115,66.115,66.08,66.107,17600000.0
2009-09-23 01:02:00,66.103,66.103,66.092,66.098,11200000.0
2009-09-23 01:03:00,66.094,66.098,66.083,66.092,22400000.0
2009-09-23 01:04:00,66.103,66.113,66.103,66.107,12800000.0
2009-09-23 01:05:00,66.105,66.121,66.105,66.12,30400000.0
2009-09-23 01:06:00,66.125,66.125,66.119,66.119,12800000.0
2009-09-23 01:07:00,66.126,66.137,66.126,66.135,11200000.0
2009-09-23 01:08:00,66.138,66.138,66.125,66.128,16000000.0
2009-09-23 01:09:00,66.118,66.119,66.109,66.119,16000000.0
2009-09-23 01:10:00,66.105,66.119,66.1,66.119,13200000.0
2009-09-23 01:11:00,66.168,66.201,66.168,66.197,11200000.0
2009-09-23 01:12:00,66.215,66.216,66.21,66.21,8000000.0
2009-09-23 01:13:00,66.198,66.203,66.196,66.203,17600000.0
2009-09-23 01:14:00,66.209,66.216,66.206,66.215,14400000.0
2009-09-23 01:15:00,66.214,66.219,66.211,66.211,17600000.0
2009-09-23 01:16:00,66.211,66.211,66.202,66.202,25600000.0
2009-09-23 01:17:00,66.199,66.199,66.177,66.178,11200000.0
2009-09-23 01:18:00,66.173,66.173,66.144,66.144,12800000.0
2009-09-23 01:19:00,66.161,66.173,66.156,66.156,11200000.0
2009-09-23 01:20:00,66.144,66.144,65.97,66.011,19200000.0
2009-09-23 01:21:00,66.024,66.049,66.024,66.049,8400000.0
2009-09-23 01:22:00,66.016,66.016,65.973,65.973,12800000.0
2009-09-23 01:23:00,65.988,66.111,65.988,66.111,16000000.0
2009-09-23 01:24:00,66.116,66.188,66.114,66.188,12800000.0
2009-09-23 01:25:00,66.17,66.178,66.126,66.126,11200000.0
2009-09-23 01:26:00,66.13,66.131,66.111,66.116,14400000.0
2009-09-23 01:27:00,66.119,66.119,66.095,66.095,12800000.0
2009-09-23 01:28:00,66.094,66.094,66.084,66.089,14400000.0
2009-09-23 01:29:00,66.076,66.104,66.076,66.091,16000000.0
2009-09-23 01:30:00,66.088,66.093,66.088,66.088,11200000.0
2009-09-23 01:31:00,66.067,66.067,66.021,66.021,8000000.0
2009-09-23 01:32:00,66.005,66.006,65.994,66.006,12800000.0
2009-09-23 01:33:00,66.01,66.01,65.985,66.007,11200000.0
2009-09-23 01:34:00,66.035,66.095,66.035,66.095,24000000.0
2009-09-23 01:35:00,66.102,66.102,66.052,66.053,12800000.0
2009-09-23 01:36:00,66.053,66.07,66.053,66.061,14400000.0
2009-09-23 01:37:00,66.039,66.042,66.03,66.032,16000000.0
2009-09-23 01:38:00,66.045,66.052,66.035,66.038,17600000.0
2009-09-23 01:39:00,66.028,66.028,66.019,66.019,14400000.0
2009-09-23 01:40:00,66.015,66.015,65.991,66.014,25600000.0
2009-09-23 01:41:00,66.033,66.039,66.029,66.035,12800000.0
2009-09-23 01:42:00,66.039,66.042,66.035,66.039,12800000.0
2009-09-23 01:43:00,66.04,66.049,66.035,66.049,12800000.0
2009-09-23 01:44:00,66.054,66.055,66.051,66.051,8000000.0
2009-09-23 01:45:00,66.064,66.064,66.048,66.048,12800000.0
2009-09-23 01:46:00,66.034,66.034,66.017,66.02,9600000.0
2009-09-23 01:47:00,66.042,66.096,66.042,66.096,19200000.0
2009-09-23 01:48:00,66.098,66.098,66.077,66.088,12800000.0
2009-09-23 01:49:00,66.093,66.093,66.051,66.051,12800000.0
2009-09-23 01:50:00,66.055,66.07,66.055,66.069,14400000.0
2009-09-23 01:51:00,66.069,66.078,66.069,66.078,17600000.0
2009-09-23 01:52:00,66.084,66.084,66.053,66.053,20800000.0
2009-09-23 01:53:00,66.043,66.068,66.043,66.064,17600000.0
2009-09-23 01:54:00,66.062,66.068,66.06,66.064,12800000.0
2009-09-23 01:55:00,66.061,66.065,66.053,66.061,11200000.0
2009-09-23 01:56:00,66.061,66.095,66.061,66.095,12800000.0
2009-09-23 01:57:00,66.08,66.08,66.072,66.074,19200000.0
2009-09-23 01:58:00,66.064,66.068,66.054,66.054,11200000.0
2009-09-23 01:59:00,66.053,66.053,66.038,66.038,11200000.0
2009-09-23 02:00:00,66.058,66.066,66.056,66.06,12800000.0
2009-09-23 02:01:00,66.053,66.078,66.047,66.078,17600000.0
2009-09-23 02:02:00,66.076,66.08,66.068,66.079,11200000.0
2009-09-23 02:03:00,66.068,66.088,66.068,66.068,16000000.0
2009-09-23 02:04:00,66.075,66.075,66.07,66.073,8000000.0
2009-09-23 02:05:00,66.09,66.09,66.079,66.081,12800000.0
2009-09-23 02:06:00,66.077,66.086,66.075,66.085,14400000.0
2009-09-23 02:07:00,66.084,66.084,66.071,66.071,12800000.0
2009-09-23 02:08:00,66.059,66.067,66.051,66.058,8000000.0
2009-09-23 02:09:00,66.06,66.063,66.051,66.058,16000000.0
2009-09-23 02:10:00,66.065,66.095,66.065,66.092,16000000.0
2009-09-23 02:11:00,66.092,66.092,66.053,66.053,12800000.0
2009-09-23 02:12:00,66.046,66.064,66.032,66.064,17600000.0
2009-09-23 02:13:00,66.068,66.084,66.068,66.084,8000000.0
2009-09-23 02:14:00,66.084,66.084,66.077,66.077,8000000.0
2009-09-23 02:15:00,66.072,66.072,66.028,66.028,11200000.0
2009-09-23 02:16:00,66.032,66.072,66.032,66.072,11200000.0
2009-09-23 02:17:00,66.071,66.071,66.046,66.046,9600000.0
2009-09-23 02:18:00,66.037,66.046,66.035,66.038,12800000.0
2009-09-23 02:19:00,66.038,66.041,66.03,66.038,13200000.0
2009-09-23 02:20:00,66.04,66.05,65.953,66.05,12800000.0
2009-09-23 02:21:00,66.051,66.052,66.019,66.019,8000000.0
2009-09-23 02:22:00,66.034,66.043,66.033,66.042,14400000.0
2009-09-23 02:23:00,66.042,66.047,66.022,66.038,17600000.0
2009-09-23 02:24:00,66.046,66.049,66.042,66.044,11200000.0
2009-09-23 02:25:00,66.047,66.056,66.045,66.056,8000000.0
2009-09-23 02:26:00,66.057,66.065,66.057,66.064,12800000.0
2009-09-23 02:27:00,66.054,66.054,66.027,66.027,11600000.0
2009-09-23 02:28:00,66.017,66.029,66.014,66.029,12800000.0
2009-09-23 02:29:00,66.023,66.027,66.023,66.026,11200000.0
2009-09-23 02:30:00,66.017,66.017,65.994,66.008,12800000.0
2009-09-23 02:31:00,66.009,66.014,66.003,66.014,12800000.0
2009-09-23 02:32:00,66.015,66.018,66.009,66.011,11200000.0
2009-09-23 02:33:00,66.022,66.027,66.009,66.027,11200000.0
2009-09-23 02:34:00,66.026,66.039,66.026,66.039,9600000.0
2009-09-23 02:35:00,66.051,66.07,66.047,66.07,12800000.0
2009-09-23 02:36:00,66.067,66.074,66.066,66.066,12800000.0
2009-09-23 02:37:00,66.076,66.077,66.061,66.07,12800000.0
2009-09-23 02:38:00,66.08,66.085,66.07,66.07,17600000.0
2009-09-23 02:39:00,66.072,66.079,66.07,66.075,16400000.0
2009-09-23 02:40:00,66.081,66.081,66.059,66.061,9600000.0
2009-09-23 02:41:00,66.055,66.059,66.051,66.051,11200000.0
2009-09-23 02:42:00,66.047,66.054,66.036,66.054,11200000.0
2009-09-23 02:43:00,66.048,66.055,66.044,66.055,11200000.0
2009-09-23 02:44:00,66.052,66.063,66.052,66.058,11600000.0
2009-09-23 02:45:00,66.053,66.053,66.032,66.032,11200000.0
2009-09-23 02:46:00,66.018,66.024,66.014,66.024,11200000.0
2009-09-23 02:47:00,66.015,66.024,66.013,66.018,12800000.0
2009-09-23 02:48:00,66.024,66.029,65.935,65.935,11200000.0
2009-09-23 02:49:00,66.028,66.037,66.026,66.026,17600000.0
2009-09-23 02:50:00,66.028,66.032,66.012,66.021,12800000.0
2009-09-23 02:51:00,66.034,66.04,66.018,66.033,11200000.0
2009-09-23 02:52:00,66.043,66.063,66.043,66.062,11600000.0
2009-09-23 02:53:00,66.057,66.069,66.038,66.038,11200000.0
2009-09-23 02:54:00,66.032,66.037,66.015,66.015,12800000.0
2009-09-23 02:55:00,66.024,66.043,66.024,66.043,11200000.0
2009-09-23 02:56:00,66.034,66.041,66.022,66.022,11200000.0
2009-09-23 02:57:00,66.018,66.022,66.006,66.022,11200000.0
2009-09-23 02:58:00,66.02,66.042,65.966,65.966,11200000.0
2009-09-23 02:59:00,66.034,66.034,66.023,66.028,11200000.0
2009-09-23 03:00:00,66.011,66.029,66.011,66.029,12800000.0
2009-09-23 03:01:00,66.024,66.047,66.024,66.047,11200000.0
2009-09-23 03:02:00,66.031,66.041,66.031,66.036,17600000.0
2009-09-23 03:03:00,66.029,66.033,66.021,66.023,14400000.0
2009-09-23 03:04:00,66.002,66.009,65.995,66.009,11200000.0
2009-09-23 03:05:00,65.999,66.01,65.999,66.009,16000000.0
2009-09-23 03:06:00,66.007,66.007,65.98,65.98,16000000.0
2009-09-23 03:07:00,65.982,65.994,65.98,65.98,12800000.0
2009-09-23 03:08:00,65.963,65.987,65.963,65.976,11200000.0
2009-09-23 03:09:00,65.982,66.001,65.982,66.001,11200000.0
2009-09-23 03:10:00,66.012,66.012,65.989,65.995,16000000.0
2009-09-23 03:11:00,65.993,66.002,65.987,66.002,17600000.0
2009-09-23 03:12:00,66.016,66.022,66.012,66.022,11200000.0
2009-09-23 03:13:00,66.016,66.022,66.004,66.014,17600000.0
2009-09-23 03:14:00,66.032,66.032,66.021,66.024,16000000.0
2009-09-23 03:15:00,66.023,66.027,66.022,66.022,9600000.0
2009-09-23 03:16:00,66.01,66.01,65.989,65.989,8000000.0
2009-09-23 03:17:00,65.981,65.994,65.976,65.994,11200000.0
2009-09-23 03:18:00,65.997,66.003,65.991,65.991,11200000.0
2009-09-23 03:19:00,65.998,66.013,65.998,65.999,12800000.0
2009-09-23 03:20:00,66.017,66.018,66.012,66.014,9600000.0
2009-09-23 03:21:00,66.008,66.008,65.974,65.974,14400000.0
2009-09-23 03:22:00,65.974,65.983,65.972,65.983,9600000.0
2009-09-23 03:23:00,65.973,65.973,65.958,65.962,12800000.0
2009-09-23 03:24:00,65.94,65.942,65.932,65.942,11200000.0
2009-09-23 03:25:00,65.936,65.939,65.916,65.916,17600000.0
2009-09-23 03:26:00,65.919,65.929,65.908,65.929,11200000.0
2009-09-23 03:27:00,65.927,65.933,65.927,65.927,9600000.0
2009-09-23 03:28:00,65.917,65.92,65.913,65.915,9600000.0
2009-09-23 03:29:00,65.907,65.931,65.907,65.931,12800000.0
2009-09-23 03:30:00,65.94,65.953,65.94,65.947,14400000.0
2009-09-23 03:31:00,65.939,65.961,65.939,65.961,12800000.0
2009-09-23 03:32:00,65.969,65.969,65.952,65.952,12800000.0
2009-09-23 03:33:00,65.951,65.951,65.933,65.933,11200000.0
2009-09-23 03:34:00,65.935,65.939,65.922,65.939,11600000.0
2009-09-23 03:35:00,65.938,65.938,65.923,65.934,17600000.0
2009-09-23 03:36:00,65.936,65.947,65.936,65.939,12800000.0
2009-09-23 03:37:00,65.947,65.947,65.935,65.937,17600000.0
2009-09-23 03:38:00,65.919,65.936,65.919,65.93,9600000.0
2009-09-23 03:39:00,65.942,65.942,65.935,65.935,3200000.0
2009-09-23 03:40:00,65.925,65.925,65.911,65.911,9600000.0
2009-09-23 03:41:00,65.909,65.909,65.898,65.898,11200000.0
2009-09-23 03:42:00,65.905,65.909,65.901,65.903,12800000.0
2009-09-23 03:43:00,65.907,65.916,65.906,65.907,8000000.0
2009-09-23 03:44:00,65.912,65.919,65.912,65.917,11200000.0
2009-09-23 03:45:00,65.916,65.936,65.916,65.936,11200000.0
2009-09-23 03:46:00,65.905,65.905,65.893,65.901,12800000.0
2009-09-23 03:47:00,65.909,65.927,65.909,65.927,11200000.0
2009-09-23 03:48:00,65.93,65.93,65.913,65.914,11200000.0
2009-09-23 03:49:00,65.907,65.917,65.906,65.915,12800000.0
2009-09-23 03:50:00,65.913,65.949,65.913,65.949,12800000.0
2009-09-23 03:51:00,65.947,65.949,65.906,65.906,12800000.0
2009-09-23 03:52:00,65.911,65.913,65.9,65.901,16000000.0
2009-09-23 03:53:00,65.903,65.905,65.892,65.903,11200000.0
2009-09-23 03:54:00,65.895,65.902,65.877,65.891,12800000.0
2009-09-23 03:55:00,65.881,65.891,65.879,65.891,14400000.0
2009-09-23 03:56:00,65.901,65.924,65.901,65.924,11600000.0
2009-09-23 03:57:00,65.925,65.931,65.92,65.92,12800000.0
2009-09-23 03:58:00,65.923,65.931,65.923,65.923,11200000.0
2009-09-23 03:59:00,65.909,65.909,65.888,65.896,12800000.0
2009-09-23 04:00:00,65.881,65.903,65.881,65.903,9600000.0
2009-09-23 04:01:00,65.9,65.901,65.888,65.894,11200000.0
2009-09-23 04:02:00,65.9,65.904,65.892,65.904,12800000.0
2009-09-23 04:03:00,65.908,65.923,65.908,65.922,12800000.0
2009-09-23 04:04:00,65.925,65.939,65.925,65.939,13200000.0
2009-09-23 04:05:00,65.931,65.931,65.904,65.904,11200000.0
2009-09-23 04:06:00,65.898,65.909,65.898,65.905,14400000.0
2009-09-23 04:07:00,65.923,65.927,65.914,65.919,14400000.0
2009-09-23 04:08:00,65.923,65.923,65.896,65.896,12800000.0
2009-09-23 04:09:00,65.905,65.92,65.905,65.92,11200000.0
2009-09-23 04:10:00,65.928,65.931,65.922,65.931,17600000.0
2009-09-23 04:11:00,65.926,65.931,65.92,65.926,8000000.0
2009-09-23 04:12:00,65.92,65.922,65.916,65.922,12800000.0
2009-09-23 04:13:00,65.934,65.941,65.931,65.939,11200000.0
2009-09-23 04:14:00,65.94,65.95,65.935,65.935,16000000.0
2009-09-23 04:15:00,65.947,65.947,65.931,65.931,12800000.0
2009-09-23 04:16:00,65.944,65.951,65.931,65.938,11200000.0
2009-09-23 04:17:00,65.944,65.948,65.94,65.948,14400000.0
2009-09-23 04:18:00,65.948,65.951,65.939,65.943,14400000.0
2009-09-23 04:19:00,65.95,65.959,65.935,65.939,12800000.0
2009-09-23 04:20:00,65.942,65.945,65.938,65.938,12800000.0
2009-09-23 04:21:00,65.943,65.943,65.926,65.926,11200000.0
2009-09-23 04:22:00,65.922,65.924,65.898,65.898,16000000.0
2009-09-23 04:23:00,65.901,65.901,65.885,65.885,12800000.0
2009-09-23 04:24:00,65.895,65.895,65.873,65.879,12800000.0
2009-09-23 04:25:00,65.877,65.881,65.877,65.877,8000000.0
2009-09-23 04:26:00,65.877,65.877,65.869,65.869,12800000.0
2009-09-23 04:27:00,65.878,65.902,65.878,65.902,17600000.0
2009-09-23 04:28:00,65.903,65.903,65.885,65.885,11200000.0
2009-09-23 04:29:00,65.878,65.885,65.868,65.885,12800000.0
2009-09-23 04:30:00,65.883,65.9,65.883,65.887,11200000.0
2009-09-23 04:31:00,65.898,65.898,65.885,65.895,12800000.0
2009-09-23 04:32:00,65.899,65.899,65.881,65.895,16000000.0
2009-09-23 04:33:00,65.888,65.895,65.884,65.884,16000000.0
2009-09-23 04:34:00,65.888,65.888,65.784,65.856,11200000.0
2009-09-23 04:35:00,65.859,65.859,65.841,65.841,12800000.0
2009-09-23 04:36:00,65.83,65.84,65.83,65.834,10600000.0
2009-09-23 04:37:00,65.836,65.853,65.836,65.849,12800000.0
2009-09-23 04:38:00,65.843,65.856,65.834,65.834,12800000.0
2009-09-23 04:39:00,65.818,65.827,65.81,65.819,12800000.0
2009-09-23 04:40:00,65.811,65.821,65.81,65.819,12800000.0
2009-09-23 04:41:00,65.822,65.822,65.807,65.808,8000000.0
2009-09-23 04:42:00,65.808,65.808,65.789,65.803,17600000.0
2009-09-23 04:43:00,65.807,65.814,65.807,65.807,12800000.0
2009-09-23 04:44:00,65.8,65.8,65.781,65.781,12800000.0
2009-09-23 04:45:00,65.786,65.792,65.786,65.792,8000000.0
2009-09-23 04:46:00,65.79,65.792,65.789,65.789,8000000.0
2009-09-23 04:47:00,65.793,65.793,65.785,65.785,8000000.0
2009-09-23 04:48:00,65.795,65.805,65.791,65.801,17600000.0
2009-09-23 04:49:00,65.813,65.827,65.813,65.815,16000000.0
2009-09-23 04:50:00,65.826,65.826,65.815,65.815,11200000.0
2009-09-23 04:51:00,65.84,65.865,65.84,65.865,11200000.0
2009-09-23 04:52:00,65.868,65.9,65.868,65.894,12800000.0
2009-09-23 04:53:00,65.891,65.891,65.873,65.873,17600000.0
2009-09-23 04:54:00,65.87,65.877,65.853,65.87,11200000.0
2009-09-23 04:55:00,65.876,65.876,65.87,65.872,11200000.0
2009-09-23 04:56:00,65.859,65.863,65.85,65.859,17600000.0
2009-09-23 04:57:00,65.866,65.877,65.866,65.877,12800000.0
2009-09-23 04:58:00,65.881,65.886,65.866,65.866,11200000.0
2009-09-23 04:59:00,65.855,65.86,65.855,65.86,12800000.0
2009-09-23 05:00:00,65.866,65.871,65.852,65.871,11200000.0
2009-09-23 05:01:00,65.87,65.87,65.852,65.86,14800000.0
2009-09-23 05:02:00,65.861,65.871,65.851,65.851,11200000.0
2009-09-23 05:03:00,65.867,65.867,65.842,65.867,12800000.0
2009-09-23 05:04:00,65.862,65.877,65.861,65.871,12800000.0
2009-09-23 05:05:00,65.866,65.869,65.861,65.863,11200000.0
2009-09-23 05:06:00,65.867,65.872,65.865,65.865,11200000.0
2009-09-23 05:07:00,65.867,65.891,65.867,65.879,10000000.0
2009-09-23 05:08:00,65.885,65.89,65.882,65.882,12800000.0
2009-09-23 05:09:00,65.881,65.894,65.877,65.894,11200000.0
2009-09-23 05:10:00,65.9,65.9,65.886,65.892,11200000.0
2009-09-23 05:11:00,65.87,65.889,65.87,65.887,12800000.0
2009-09-23 05:12:00,65.884,65.889,65.879,65.886,12800000.0
2009-09-23 05:13:00,65.89,65.891,65.874,65.874,12800000.0
2009-09-23 05:14:00,65.902,65.903,65.894,65.895,12800000.0
2009-09-23 05:15:00,65.868,65.885,65.868,65.88,8000000.0
2009-09-23 05:16:00,65.872,65.877,65.866,65.866,11200000.0
2009-09-23 05:17:00,65.874,65.88,65.874,65.875,11200000.0
2009-09-23 05:18:00,65.855,65.875,65.85,65.875,12800000.0
2009-09-23 05:19:00,65.868,65.881,65.868,65.881,9600000.0
2009-09-23 05:20:00,65.877,65.878,65.872,65.876,11200000.0
2009-09-23 05:21:00,65.863,65.865,65.853,65.865,17600000.0
2009-09-23 05:22:00,65.872,65.877,65.865,65.877,16000000.0
2009-09-23 05:23:00,65.878,65.881,65.874,65.876,12800000.0
2009-09-23 05:24:00,65.883,65.893,65.877,65.893,11200000.0
2009-09-23 05:25:00,65.899,65.906,65.897,65.906,9600000.0
2009-09-23 05:26:00,65.902,65.902,65.892,65.894,12800000.0
2009-09-23 05:27:00,65.886,65.89,65.881,65.883,12800000.0
2009-09-23 05:28:00,65.86,65.88,65.86,65.864,16000000.0
2009-09-23 05:29:00,65.884,65.889,65.884,65.885,12800000.0
2009-09-23 05:30:00,65.875,65.88,65.87,65.872,9600000.0
2009-09-23 05:31:00,65.852,65.871,65.852,65.867,8000000.0
2009-09-23 05:32:00,65.867,65.883,65.867,65.879,17600000.0
2009-09-23 05:33:00,65.886,65.887,65.879,65.887,11200000.0
2009-09-23 05:34:00,65.876,65.878,65.87,65.875,17600000.0
2009-09-23 05:35:00,65.878,65.887,65.878,65.882,12800000.0
2009-09-23 05:36:00,65.878,65.88,65.869,65.878,12800000.0
2009-09-23 05:37:00,65.884,65.888,65.884,65.886,11200000.0
2009-09-23 05:38:00,65.856,65.883,65.856,65.883,12800000.0
2009-09-23 05:39:00,65.887,65.896,65.884,65.896,11200000.0
2009-09-23 05:40:00,65.901,65.906,65.898,65.904,14400000.0
2009-09-23 05:41:00,65.904,65.904,65.886,65.888,12800000.0
2009-09-23 05:42:00,65.881,65.892,65.877,65.887,11200000.0
2009-09-23 05:43:00,65.892,65.896,65.881,65.896,12800000.0
2009-09-23 05:44:00,65.896,65.903,65.895,65.901,12800000.0
2009-09-23 05:45:00,65.903,65.91,65.903,65.905,16000000.0
2009-09-23 05:46:00,65.906,65.922,65.906,65.92,16000000.0
2009-09-23 05:47:00,65.903,65.908,65.892,65.899,11200000.0
2009-09-23 05:48:00,65.888,65.896,65.888,65.896,14400000.0
2009-09-23 05:49:00,65.898,65.909,65.898,65.904,17600000.0
2009-09-23 05:50:00,65.909,65.916,65.898,65.898,11200000.0
2009-09-23 05:51:00,65.908,65.908,65.895,65.904,11200000.0
2009-09-23 05:52:00,65.911,65.925,65.907,65.925,12800000.0
2009-09-23 05:53:00,65.922,65.93,65.918,65.918,17600000.0
2009-09-23 05:54:00,65.911,65.922,65.911,65.916,18000000.0
2009-09-23 05:55:00,65.914,65.914,65.839,65.839,11200000.0
2009-09-23 05:56:00,65.909,65.91,65.896,65.901,11200000.0
2009-09-23 05:57:00,65.905,65.912,65.903,65.912,12800000.0
2009-09-23 05:58:00,65.92,65.92,65.914,65.916,12800000.0
2009-09-23 05:59:00,65.912,65.914,65.899,65.907,12800000.0
2009-09-23 06:00:00,65.906,65.911,65.896,65.896,14400000.0
2009-09-23 06:01:00,65.893,65.913,65.893,65.913,16000000.0
2009-09-23 06:02:00,65.916,65.927,65.914,65.914,13200000.0
2009-09-23 06:03:00,65.914,65.924,65.914,65.924,12800000.0
2009-09-23 06:04:00,65.926,65.939,65.926,65.932,11200000.0
2009-09-23 06:05:00,65.929,65.943,65.928,65.94,14400000.0
2009-09-23 06:06:00,65.944,65.944,65.933,65.936,17600000.0
2009-09-23 06:07:00,65.931,65.931,65.912,65.913,12800000.0
2009-09-23 06:08:00,65.801,65.895,65.801,65.895,9600000.0
2009-09-23 06:09:00,65.917,65.917,65.904,65.905,11200000.0
2009-09-23 06:10:00,65.902,65.909,65.897,65.909,14400000.0
2009-09-23 06:11:00,65.906,65.909,65.898,65.909,9600000.0
2009-09-23 06:12:00,65.909,65.916,65.903,65.911,12800000.0
2009-09-23 06:13:00,65.906,65.918,65.904,65.908,16000000.0
2009-09-23 06:14:00,65.906,65.93,65.906,65.924,14400000.0
2009-09-23 06:15:00,65.903,65.914,65.9,65.911,9600000.0
2009-09-23 06:16:00,65.908,65.908,65.895,65.897,9600000.0
2009-09-23 06:17:00,65.899,65.905,65.894,65.905,17600000.0
2009-09-23 06:18:00,65.906,65.911,65.899,65.899,14400000.0
2009-09-23 06:19:00,65.895,65.901,65.875,65.875,12800000.0
2009-09-23 06:20:00,65.882,65.89,65.879,65.884,9600000.0
2009-09-23 06:21:00,65.895,65.897,65.89,65.897,8000000.0
2009-09-23 06:22:00,65.883,65.89,65.88,65.88,12800000.0
2009-09-23 06:23:00,65.894,65.894,65.883,65.89,17600000.0
2009-09-23 06:24:00,65.889,65.896,65.886,65.886,11200000.0
2009-09-23 06:25:00,65.887,65.894,65.886,65.887,11200000.0
2009-09-23 06:26:00,65.881,65.886,65.871,65.88,11200000.0
2009-09-23 06:27:00,65.876,65.879,65.867,65.879,11200000.0
2009-09-23 06:28:00,65.889,65.891,65.885,65.89,11200000.0
2009-09-23 06:29:00,65.891,65.893,65.884,65.888,12800000.0
2009-09-23 06:30:00,65.879,65.908,65.879,65.889,12800000.0
2009-09-23 06:31:00,65.899,65.899,65.887,65.888,12800000.0
2009-09-23 06:32:00,65.884,65.901,65.882,65.901,11200000.0
2009-09-23 06:33:00,65.911,65.911,65.892,65.896,17600000.0
2009-09-23 06:34:00,65.901,65.915,65.891,65.915,11200000.0
2009-09-23 06:35:00,65.918,65.918,65.901,65.901,9600000.0
2009-09-23 06:36:00,65.899,65.902,65.89,65.902,17600000.0
2009-09-23 06:37:00,65.9,65.906,65.883,65.883,12800000.0
2009-09-23 06:38:00,65.853,65.862,65.853,65.855,11200000.0
2009-09-23 06:39:00,65.864,65.881,65.858,65.881,17600000.0
2009-09-23 06:40:00,65.872,65.885,65.872,65.885,12800000.0
2009-09-23 06:41:00,65.882,65.884,65.867,65.872,12800000.0
2009-09-23 06:42:00,65.866,65.875,65.865,65.865,12200000.0
2009-09-23 06:43:00,65.877,65.883,65.872,65.877,8000000.0
2009-09-23 06:44:00,65.839,65.868,65.831,65.865,17600000.0
2009-09-23 06:45:00,65.885,65.893,65.881,65.881,12800000.0
2009-09-23 06:46:00,65.886,65.886,65.875,65.875,11200000.0
2009-09-23 06:47:00,65.88,65.883,65.875,65.878,12800000.0
2009-09-23 06:48:00,65.86,65.886,65.86,65.878,12800000.0
2009-09-23 06:49:00,65.869,65.88,65.854,65.88,12800000.0
2009-09-23 06:50:00,65.88,65.88,65.874,65.875,12800000.0
2009-09-23 06:51:00,65.885,65.89,65.874,65.884,11200000.0
2009-09-23 06:52:00,65.901,65.927,65.897,65.927,12800000.0
2009-09-23 06:53:00,65.928,65.928,65.913,65.918,8000000.0
2009-09-23 06:54:00,65.914,65.914,65.883,65.896,14400000.0
2009-09-23 06:55:00,65.902,65.915,65.899,65.915,11600000.0
2009-09-23 06:56:00,65.92,65.93,65.92,65.926,12800000.0
2009-09-23 06:57:00,65.922,65.923,65.896,65.896,11200000.0
2009-09-23 06:58:00,65.903,65.921,65.903,65.92,17600000.0
2009-09-23 06:59:00,65.927,65.934,65.915,65.932,12800000.0
2009-09-23 07:00:00,65.935,65.983,65.871,65.94,14400000.0
2009-09-23 07:01:00,65.929,65.934,65.924,65.927,17600000.0
2009-09-23 07:02:00,65.914,65.914,65.891,65.891,11200000.0
2009-09-23 07:03:00,65.907,65.918,65.907,65.912,11600000.0
2009-09-23 07:04:00,65.917,65.927,65.917,65.927,11200000.0
2009-09-23 07:05:00,65.922,65.922,65.881,65.888,11200000.0
2009-09-23 07:06:00,65.886,65.905,65.886,65.905,12800000.0
2009-09-23 07:07:00,65.91,65.914,65.903,65.903,11200000.0
2009-09-23 07:08:00,65.893,65.896,65.885,65.894,11200000.0
2009-09-23 07:09:00,65.896,65.896,65.887,65.887,12800000.0
2009-09-23 07:10:00,65.888,65.893,65.884,65.89,11200000.0
2009-09-23 07:11:00,65.888,65.888,65.87,65.884,12800000.0
2009-09-23 07:12:00,65.873,65.888,65.873,65.887,11200000.0
2009-09-23 07:13:00,65.887,65.893,65.882,65.883,16000000.0
2009-09-23 07:14:00,65.886,65.905,65.886,65.905,14800000.0
2009-09-23 07:15:00,65.927,65.936,65.92,65.921,11200000.0
2009-09-23 07:16:00,65.906,65.927,65.906,65.927,13200000.0
2009-09-23 07:17:00,65.933,65.941,65.931,65.931,12800000.0
2009-09-23 07:18:00,65.922,65.936,65.922,65.932,8000000.0
2009-09-23 07:19:00,65.93,65.933,65.926,65.933,12800000.0
2009-09-23 07:20:00,65.931,65.936,65.923,65.934,14400000.0
2009-09-23 07:21:00,65.923,65.932,65.923,65.932,12800000.0
2009-09-23 07:22:00,65.94,65.944,65.94,65.942,11200000.0
2009-09-23 07:23:00,65.944,65.944,65.937,65.937,11200000.0
2009-09-23 07:24:00,65.941,65.941,65.924,65.924,9600000.0
2009-09-23 07:25:00,65.943,65.961,65.933,65.961,14400000.0
2009-09-23 07:26:00,65.958,65.97,65.951,65.969,16000000.0
2009-09-23 07:27:00,65.97,65.97,65.965,65.965,8000000.0
2009-09-23 07:28:00,65.961,65.969,65.951,65.963,12800000.0
2009-09-23 07:29:00,65.972,65.983,65.971,65.977,14400000.0
2009-09-23 07:30:00,65.973,65.988,65.973,65.987,12800000.0
2009-09-23 07:31:00,65.973,65.982,65.973,65.973,17600000.0
2009-09-23 07:32:00,65.948,65.969,65.948,65.964,12800000.0
2009-09-23 07:33:00,65.98,65.984,65.976,65.984,9600000.0
2009-09-23 07:34:00,65.988,65.99,65.983,65.988,12800000.0
2009-09-23 07:35:00,65.986,65.989,65.964,65.964,16000000.0
2009-09-23 07:36:00,65.945,65.947,65.94,65.942,14400000.0
2009-09-23 07:37:00,65.933,65.958,65.928,65.958,8000000.0
2009-09-23 07:38:00,65.975,65.976,65.963,65.963,11200000.0
2009-09-23 07:39:00,65.953,65.964,65.953,65.964,11200000.0
2009-09-23 07:40:00,65.955,65.971,65.952,65.971,11200000.0
2009-09-23 07:41:00,65.984,66.007,65.983,65.983,12800000.0
2009-09-23 07:42:00,65.986,65.986,65.974,65.984,12800000.0
2009-09-23 07:43:00,65.989,65.994,65.986,65.992,12800000.0
2009-09-23 07:44:00,65.982,65.983,65.969,65.969,11200000.0
2009-09-23 07:45:00,65.952,65.952,65.924,65.931,12800000.0
2009-09-23 07:46:00,65.962,65.969,65.961,65.961,17600000.0
2009-09-23 07:47:00,65.965,65.971,65.956,65.956,14400000.0
2009-09-23 07:48:00,65.95,65.954,65.949,65.954,8000000.0
2009-09-23 07:49:00,65.964,65.964,65.949,65.949,17600000.0
2009-09-23 07:50:00,65.959,65.959,65.941,65.951,8000000.0
2009-09-23 07:51:00,65.944,65.952,65.939,65.952,12800000.0
2009-09-23 07:52:00,65.948,65.948,65.934,65.934,16000000.0
2009-09-23 07:53:00,65.935,65.935,65.921,65.924,11200000.0
2009-09-23 07:54:00,65.92,65.927,65.918,65.927,12800000.0
2009-09-23 07:55:00,65.915,65.915,65.894,65.895,12800000.0
2009-09-23 07:56:00,65.898,65.898,65.858,65.858,8000000.0
2009-09-23 07:57:00,65.85,65.868,65.85,65.859,9600000.0
2009-09-23 07:58:00,65.839,65.849,65.839,65.849,11200000.0
2009-09-23 07:59:00,65.877,65.878,65.86,65.878,12800000.0
2009-09-23 08:00:00,65.895,65.909,65.885,65.896,14400000.0
2009-09-23 08:01:00,65.894,65.894,65.882,65.882,8000000.0
2009-09-23 08:02:00,65.869,65.869,65.855,65.865,8000000.0
2009-09-23 08:03:00,65.874,65.874,65.857,65.865,11200000.0
2009-09-23 08:04:00,65.871,65.876,65.863,65.868,11200000.0
2009-09-23 08:05:00,65.865,65.869,65.859,65.869,14400000.0
2009-09-23 08:06:00,65.866,65.877,65.866,65.866,9600000.0
2009-09-23 08:07:00,65.875,65.875,65.854,65.857,8000000.0
2009-09-23 08:08:00,65.847,65.853,65.838,65.838,12800000.0
2009-09-23 08:09:00,65.817,65.844,65.817,65.844,12800000.0
2009-09-23 08:10:00,65.852,65.861,65.837,65.861,12800000.0
2009-09-23 08:11:00,65.868,65.871,65.861,65.869,11600000.0
2009-09-23 08:12:00,65.864,65.876,65.864,65.868,16000000.0
2009-09-23 08:13:00,65.875,65.879,65.869,65.869,8000000.0
2009-09-23 08:14:00,65.862,65.868,65.853,65.868,9600000.0
2009-09-23 08:15:00,65.856,65.856,65.829,65.837,16400000.0
2009-09-23 08:16:00,65.845,65.85,65.845,65.849,11200000.0
2009-09-23 08:17:00,65.853,65.853,65.844,65.848,12800000.0
2009-09-23 08:18:00,65.859,65.865,65.858,65.859,12800000.0
2009-09-23 08:19:00,65.854,65.854,65.829,65.833,9600000.0
2009-09-23 08:20:00,65.831,65.837,65.829,65.835,11200000.0
2009-09-23 08:21:00,65.853,65.853,65.838,65.838,9600000.0
2009-09-23 08:22:00,65.855,65.856,65.831,65.831,11200000.0
2009-09-23 08:23:00,65.82,65.827,65.813,65.827,11200000.0
2009-09-23 08:24:00,65.833,65.833,65.803,65.803,17600000.0
2009-09-23 08:25:00,65.822,65.844,65.822,65.843,9600000.0
2009-09-23 08:26:00,65.851,65.857,65.847,65.855,12800000.0
2009-09-23 08:27:00,65.866,65.866,65.842,65.856,8000000.0
2009-09-23 08:28:00,65.855,65.864,65.851,65.851,17600000.0
2009-09-23 08:29:00,65.849,65.849,65.84,65.848,8000000.0
2009-09-23 08:30:00,65.855,65.868,65.855,65.86,11200000.0
2009-09-23 08:31:00,65.837,65.846,65.837,65.846,12800000.0
2009-09-23 08:32:00,65.831,65.851,65.831,65.85,11200000.0
2009-09-23 08:33:00,65.853,65.853,65.847,65.847,11200000.0
2009-09-23 08:34:00,65.851,65.851,65.833,65.833,18000000.0
2009-09-23 08:35:00,65.838,65.85,65.838,65.84,17600000.0
2009-09-23 08:36:00,65.846,65.85,65.842,65.848,9600000.0
2009-09-23 08:37:00,65.862,65.874,65.862,65.874,9600000.0
2009-09-23 08:38:00,65.884,65.893,65.879,65.886,16000000.0
2009-09-23 08:39:00,65.884,65.885,65.867,65.867,14800000.0
2009-09-23 08:40:00,65.854,65.856,65.844,65.851,16000000.0
2009-09-23 08:41:00,65.847,65.852,65.842,65.848,17600000.0
2009-09-23 08:42:00,65.853,65.858,65.851,65.858,12800000.0
2009-09-23 08:43:00,65.854,65.858,65.841,65.843,12800000.0
2009-09-23 08:44:00,65.849,65.853,65.846,65.847,12800000.0
2009-09-23 08:45:00,65.843,65.855,65.839,65.84,9600000.0
2009-09-23 08:46:00,65.824,65.83,65.824,65.829,11200000.0
2009-09-23 08:47:00,65.837,65.856,65.837,65.846,11200000.0
2009-09-23 08:48:00,65.845,65.845,65.833,65.833,12800000.0
2009-09-23 08:49:00,65.838,65.838,65.819,65.831,18000000.0
2009-09-23 08:50:00,65.836,65.843,65.834,65.836,12800000.0
2009-09-23 08:51:00,65.831,65.838,65.822,65.838,17600000.0
2009-09-23 08:52:00,65.844,65.849,65.843,65.849,9600000.0
2009-09-23 08:53:00,65.832,65.839,65.832,65.834,16000000.0
2009-09-23 08:54:00,65.827,65.827,65.814,65.814,14400000.0
2009-09-23 08:55:00,65.816,65.816,65.803,65.806,9600000.0
2009-09-23 08:56:00,65.82,65.823,65.812,65.816,12800000.0
2009-09-23 08:57:00,65.798,65.816,65.798,65.806,11200000.0
2009-09-23 08:58:00,65.794,65.814,65.794,65.812,12800000.0
2009-09-23 08:59:00,65.825,65.846,65.825,65.845,12800000.0
2009-09-23 09:00:00,65.846,65.867,65.846,65.867,18000000.0
2009-09-23 09:01:00,65.856,65.856,65.831,65.831,11200000.0
2009-09-23 09:02:00,65.838,65.855,65.838,65.851,11200000.0
2009-09-23 09:03:00,65.862,65.862,65.83,65.834,16000000.0
2009-09-23 09:04:00,65.835,65.853,65.835,65.852,11200000.0
2009-09-23 09:05:00,65.852,65.87,65.852,65.864,11200000.0
2009-09-23 09:06:00,65.887,65.901,65.882,65.895,12800000.0
2009-09-23 09:07:00,65.896,65.896,65.881,65.886,9600000.0
2009-09-23 09:08:00,65.896,65.9,65.883,65.886,12800000.0
2009-09-23 09:09:00,65.886,65.89,65.875,65.889,17600000.0
2009-09-23 09:10:00,65.9,65.907,65.891,65.891,12800000.0
2009-09-23 09:11:00,65.889,65.9,65.884,65.9,12800000.0
2009-09-23 09:12:00,65.887,65.9,65.887,65.889,12800000.0
2009-09-23 09:13:00,65.887,65.887,65.865,65.865,9600000.0
2009-09-23 09:14:00,65.869,65.877,65.866,65.877,11200000.0
2009-09-23 09:15:00,65.878,65.887,65.877,65.887,11200000.0
2009-09-23 09:16:00,65.887,65.9,65.887,65.896,12800000.0
2009-09-23 09:17:00,65.901,65.902,65.883,65.883,11200000.0
2009-09-23 09:18:00,65.879,65.888,65.877,65.888,14400000.0
2009-09-23 09:19:00,65.885,65.89,65.876,65.89,12800000.0
2009-09-23 09:20:00,65.869,65.89,65.869,65.884,16000000.0
2009-09-23 09:21:00,65.891,65.901,65.891,65.893,11200000.0
2009-09-23 09:22:00,65.893,65.904,65.89,65.89,17600000.0
2009-09-23 09:23:00,65.903,65.905,65.89,65.897,12800000.0
2009-09-23 09:24:00,65.893,65.895,65.879,65.89,12800000.0
2009-09-23 09:25:00,65.885,65.905,65.882,65.905,9600000.0
2009-09-23 09:26:00,65.928,65.953,65.928,65.95,11200000.0
2009-09-23 09:27:00,65.941,65.948,65.93,65.93,11200000.0
2009-09-23 09:28:00,65.91,65.928,65.91,65.928,12800000.0
2009-09-23 09:29:00,65.911,65.911,65.894,65.907,11200000.0
2009-09-23 09:30:00,65.91,65.93,65.91,65.93,12800000.0
2009-09-23 09:31:00,65.946,65.946,65.927,65.927,9600000.0
2009-09-23 09:32:00,65.932,65.949,65.922,65.922,14400000.0
2009-09-23 09:33:00,65.916,65.922,65.909,65.922,12800000.0
2009-09-23 09:34:00,65.921,65.931,65.921,65.928,11200000.0
2009-09-23 09:35:00,65.919,65.931,65.919,65.927,12800000.0
2009-09-23 09:36:00,65.92,65.928,65.916,65.928,16000000.0
2009-09-23 09:37:00,65.857,65.93,65.857,65.928,16000000.0
2009-09-23 09:38:00,65.94,65.946,65.934,65.94,11200000.0
2009-09-23 09:39:00,65.927,65.936,65.923,65.923,12800000.0
2009-09-23 09:40:00,65.923,65.927,65.908,65.908,17600000.0
2009-09-23 09:41:00,65.916,65.916,65.901,65.906,11200000.0
2009-09-23 09:42:00,65.913,65.927,65.908,65.927,11200000.0
2009-09-23 09:43:00,65.934,65.956,65.934,65.945,12800000.0
2009-09-23 09:44:00,65.93,65.938,65.904,65.904,8000000.0
2009-09-23 09:45:00,65.899,65.906,65.898,65.902,12800000.0
2009-09-23 09:46:00,65.899,65.929,65.899,65.915,11200000.0
2009-09-23 09:47:00,65.938,65.955,65.938,65.951,9600000.0
2009-09-23 09:48:00,65.956,65.957,65.947,65.951,11200000.0
2009-09-23 09:49:00,65.971,65.971,65.958,65.968,12800000.0
2009-09-23 09:50:00,65.963,65.971,65.961,65.965,16000000.0
2009-09-23 09:51:00,65.963,65.964,65.956,65.961,16000000.0
2009-09-23 09:52:00,65.961,65.972,65.956,65.966,11200000.0
2009-09-23 09:53:00,65.957,65.97,65.957,65.964,12800000.0
2009-09-23 09:54:00,65.953,65.959,65.95,65.952,17600000.0
2009-09-23 09:55:00,65.947,65.947,65.937,65.938,11200000.0
2009-09-23 09:56:00,65.943,65.954,65.94,65.954,12800000.0
2009-09-23 09:57:00,65.957,65.958,65.943,65.943,12800000.0
2009-09-23 09:58:00,65.944,65.95,65.852,65.95,17600000.0
2009-09-23 09:59:00,65.964,65.964,65.95,65.963,17600000.0
2009-09-23 10:00:00,65.976,65.979,65.966,65.97,11200000.0
2009-09-23 10:01:00,65.955,65.955,65.927,65.927,12800000.0
2009-09-23 10:02:00,65.937,65.944,65.93,65.944,9600000.0
2009-09-23 10:03:00,65.95,65.951,65.937,65.937,11200000.0
2009-09-23 10:04:00,65.941,65.967,65.941,65.967,12800000.0
2009-09-23 10:05:00,65.963,65.991,65.963,65.991,8000000.0
2009-09-23 10:06:00,65.993,65.994,65.98,65.99,17600000.0
2009-09-23 10:07:00,65.978,65.983,65.967,65.979,12800000.0
2009-09-23 10:08:00,65.967,65.979,65.966,65.979,11200000.0
2009-09-23 10:09:00,65.991,65.997,65.985,65.99,12800000.0
2009-09-23 10:10:00,65.986,65.986,65.979,65.982,11200000.0
2009-09-23 10:11:00,65.979,65.985,65.972,65.984,11200000.0
2009-09-23 10:12:00,65.987,65.997,65.98,65.997,12800000.0
2009-09-23 10:13:00,65.996,65.998,65.988,65.996,12800000.0
2009-09-23 10:14:00,65.996,66.011,65.992,66.003,11200000.0
2009-09-23 10:15:00,66.008,66.008,66.002,66.007,12800000.0
2009-09-23 10:16:00,66.007,66.013,65.992,65.992,8000000.0
2009-09-23 10:17:00,65.979,65.982,65.973,65.98,11200000.0
2009-09-23 10:18:00,65.993,66.004,65.981,65.993,11200000.0
2009-09-23 10:19:00,65.984,65.989,65.984,65.988,11200000.0
2009-09-23 10:20:00,65.958,65.988,65.958,65.973,17600000.0
2009-09-23 10:21:00,65.992,65.999,65.984,65.999,8000000.0
2009-09-23 10:22:00,65.996,65.996,65.969,65.973,9600000.0
2009-09-23 10:23:00,65.97,65.975,65.967,65.971,11200000.0
2009-09-23 10:24:00,65.958,65.965,65.958,65.959,12800000.0
2009-09-23 10:25:00,65.964,65.975,65.958,65.974,11200000.0
2009-09-23 10:26:00,65.978,65.992,65.976,65.992,12800000.0
2009-09-23 10:27:00,65.989,66.003,65.989,66.003,11200000.0
2009-09-23 10:28:00,66.006,66.013,66.003,66.003,12800000.0
2009-09-23 10:29:00,66.002,66.021,66.002,66.021,11200000.0
2009-09-23 10:30:00,66.026,66.047,66.012,66.012,12800000.0
2009-09-23 10:31:00,66.011,66.02,66.006,66.006,12800000.0
2009-09-23 10:32:00,66.019,66.034,66.019,66.027,17600000.0
2009-09-23 10:33:00,66.009,66.009,65.999,65.999,11200000.0
2009-09-23 10:34:00,66.004,66.017,66.004,66.012,11200000.0
2009-09-23 10:35:00,66.014,66.014,66.006,66.006,11200000.0
2009-09-23 10:36:00,66.01,66.01,66.002,66.002,8000000.0
2009-09-23 10:37:00,66.003,66.02,65.934,66.014,11200000.0
2009-09-23 10:38:00,66.001,66.007,65.992,66.007,12800000.0
2009-09-23 10:39:00,66.003,66.003,65.965,65.965,11200000.0
2009-09-23 10:40:00,65.961,65.965,65.943,65.943,8000000.0
2009-09-23 10:41:00,65.947,65.957,65.946,65.957,9600000.0
2009-09-23 10:42:00,65.961,65.966,65.95,65.966,11200000.0
2009-09-23 10:43:00,65.96,65.971,65.955,65.964,11200000.0
2009-09-23 10:44:00,65.974,65.991,65.974,65.991,12800000.0
2009-09-23 10:45:00,66.007,66.007,65.998,65.998,12800000.0
2009-09-23 10:46:00,65.988,65.99,65.981,65.985,12800000.0
2009-09-23 10:47:00,65.977,65.984,65.959,65.968,12200000.0
2009-09-23 10:48:00,65.967,65.967,65.951,65.961,12800000.0
2009-09-23 10:49:00,65.959,65.959,65.948,65.959,11200000.0
2009-09-23 10:50:00,65.961,65.973,65.958,65.973,8000000.0
2009-09-23 10:51:00,65.973,65.988,65.973,65.985,17600000.0
2009-09-23 10:52:00,65.976,65.976,65.946,65.946,11200000.0
2009-09-23 10:53:00,65.954,65.975,65.951,65.975,11200000.0
2009-09-23 10:54:00,65.969,65.985,65.969,65.985,17600000.0
2009-09-23 10:55:00,65.982,65.986,65.969,65.986,11200000.0
2009-09-23 10:56:00,65.989,66.008,65.989,66.008,8000000.0
2009-09-23 10:57:00,66.01,66.018,66.001,66.008,16000000.0
2009-09-23 10:58:00,66.019,66.023,65.919,66.009,12800000.0
2009-09-23 10:59:00,66.012,66.016,66.004,66.004,11200000.0
2009-09-23 11:00:00,66.02,66.027,66.016,66.027,13200000.0
2009-09-23 11:01:00,66.011,66.017,66.007,66.014,12800000.0
2009-09-23 11:02:00,66.005,66.016,66.005,66.016,16000000.0
2009-09-23 11:03:00,65.999,66.012,65.996,65.997,12800000.0
2009-09-23 11:04:00,65.991,65.995,65.987,65.988,14400000.0
2009-09-23 11:05:00,65.991,65.998,65.987,65.998,9600000.0
2009-09-23 11:06:00,66.001,66.01,66.0,66.01,8000000.0
2009-09-23 11:07:00,66.018,66.026,66.01,66.025,11200000.0
2009-09-23 11:08:00,65.953,66.025,65.953,66.025,11200000.0
2009-09-23 11:09:00,66.037,66.048,66.024,66.048,17600000.0
2009-09-23 11:10:00,66.059,66.06,66.052,66.06,11200000.0
2009-09-23 11:11:00,66.057,66.057,66.045,66.045,11200000.0
2009-09-23 11:12:00,66.055,66.057,66.044,66.055,17600000.0
2009-09-23 11:13:00,66.053,66.066,66.042,66.059,14400000.0
2009-09-23 11:14:00,66.063,66.08,66.063,66.08,11200000.0
2009-09-23 11:15:00,66.065,66.081,66.062,66.081,11200000.0
2009-09-23 11:16:00,66.086,66.086,66.081,66.081,12800000.0
2009-09-23 11:17:00,66.059,66.072,66.057,66.062,11200000.0
2009-09-23 11:18:00,66.053,66.055,66.049,66.053,12800000.0
2009-09-23 11:19:00,66.044,66.046,66.032,66.046,18000000.0
2009-09-23 11:20:00,66.02,66.027,66.02,66.021,12800000.0
2009-09-23 11:21:00,66.031,66.037,66.026,66.037,14400000.0
2009-09-23 11:22:00,66.034,66.038,66.024,66.024,12800000.0
2009-09-23 11:23:00,66.034,66.034,66.023,66.032,11200000.0
2009-09-23 11:24:00,66.036,66.039,66.027,66.039,12800000.0
2009-09-23 11:25:00,66.034,66.045,66.025,66.037,17600000.0
2009-09-23 11:26:00,66.038,66.042,66.03,66.042,9600000.0
2009-09-23 11:27:00,66.034,66.041,66.021,66.041,8000000.0
2009-09-23 11:28:00,66.044,66.049,66.044,66.045,14400000.0
2009-09-23 11:29:00,66.027,66.034,66.027,66.032,14400000.0
2009-09-23 11:30:00,66.027,66.041,66.025,66.028,14400000.0
2009-09-23 11:31:00,66.025,66.025,66.002,66.002,11200000.0
2009-09-23 11:32:00,65.994,65.995,65.988,65.988,17600000.0
2009-09-23 11:33:00,65.996,66.008,65.993,65.993,12800000.0
2009-09-23 11:34:00,66.011,66.031,66.011,66.021,12800000.0
2009-09-23 11:35:00,66.012,66.023,66.012,66.023,11200000.0
2009-09-23 11:36:00,66.033,66.038,66.03,66.038,12800000.0
2009-09-23 11:37:00,66.027,66.038,66.024,66.029,14400000.0
2009-09-23 11:38:00,66.045,66.052,66.045,66.05,11200000.0
2009-09-23 11:39:00,66.047,66.051,66.035,66.042,11200000.0
2009-09-23 11:40:00,66.025,66.036,66.025,66.036,11200000.0
2009-09-23 11:41:00,66.032,66.04,66.029,66.031,12800000.0
2009-09-23 11:42:00,66.031,66.042,66.018,66.042,17600000.0
2009-09-23 11:43:00,66.054,66.054,66.026,66.048,11200000.0
2009-09-23 11:44:00,66.044,66.044,66.027,66.028,11200000.0
2009-09-23 11:45:00,66.021,66.025,66.013,66.013,9600000.0
2009-09-23 11:46:00,66.009,66.018,66.009,66.017,11200000.0
2009-09-23 11:47:00,66.002,66.018,66.001,66.013,9600000.0
2009-09-23 11:48:00,66.001,66.001,65.975,65.994,11200000.0
2009-09-23 11:49:00,65.988,65.997,65.985,65.985,12800000.0
2009-09-23 11:50:00,65.986,65.997,65.982,65.997,17600000.0
2009-09-23 11:51:00,65.972,65.972,65.961,65.97,11200000.0
2009-09-23 11:52:00,65.981,65.989,65.981,65.988,11200000.0
2009-09-23 11:53:00,65.995,66.011,65.994,66.001,16000000.0
2009-09-23 11:54:00,66.001,66.001,65.965,65.968,14400000.0
2009-09-23 11:55:00,65.963,65.968,65.901,65.964,11200000.0
2009-09-23 11:56:00,65.965,65.974,65.965,65.971,12800000.0
2009-09-23 11:57:00,65.976,65.985,65.975,65.982,17600000.0
2009-09-23 11:58:00,65.984,65.984,65.974,65.974,11200000.0
2009-09-23 11:59:00,65.983,66.007,65.983,66.007,11200000.0
2009-09-23 12:00:00,66.009,66.009,66.004,66.008,11200000.0
2009-09-23 12:01:00,66.009,66.01,66.003,66.003,11200000.0
2009-09-23 12:02:00,66.013,66.023,66.012,66.02,12800000.0
2009-09-23 12:03:00,66.02,66.02,66.015,66.019,8000000.0
2009-09-23 12:04:00,66.018,66.018,66.001,66.017,17600000.0
2009-09-23 12:05:00,66.006,66.02,66.006,66.009,8000000.0
2009-09-23 12:06:00,66.024,66.028,66.018,66.02,12800000.0
2009-09-23 12:07:00,66.016,66.017,66.006,66.008,11200000.0
2009-09-23 12:08:00,66.005,66.045,66.005,66.045,11200000.0
2009-09-23 12:09:00,66.043,66.062,66.043,66.059,14400000.0
2009-09-23 12:10:00,66.046,66.051,66.036,66.036,11200000.0
2009-09-23 12:11:00,66.042,66.043,66.028,66.028,12800000.0
2009-09-23 12:12:00,66.032,66.042,66.032,66.032,11200000.0
2009-09-23 12:13:00,66.03,66.046,66.028,66.046,11200000.0
2009-09-23 12:14:00,66.027,66.027,66.008,66.008,8000000.0
2009-09-23 12:15:00,66.018,66.018,66.009,66.017,16400000.0
2009-09-23 12:16:00,65.995,66.008,65.995,66.008,12800000.0
2009-09-23 12:17:00,66.008,66.008,65.992,66.001,8000000.0
2009-09-23 12:18:00,65.993,66.003,65.992,65.998,16000000.0
2009-09-23 12:19:00,66.001,66.001,65.985,65.997,12800000.0
2009-09-23 12:20:00,66.007,66.053,66.007,66.053,8000000.0
2009-09-23 12:21:00,66.07,66.07,66.051,66.056,16000000.0
2009-09-23 12:22:00,66.054,66.064,66.054,66.063,16000000.0
2009-09-23 12:23:00,66.072,66.105,66.072,66.105,14400000.0
2009-09-23 12:24:00,66.108,66.108,66.082,66.082,8000000.0
2009-09-23 12:25:00,66.083,66.084,66.073,66.076,12800000.0
2009-09-23 12:26:00,66.068,66.085,66.062,66.081,11200000.0
2009-09-23 12:27:00,66.083,66.083,66.074,66.078,11200000.0
2009-09-23 12:28:00,66.064,66.077,66.064,66.069,12800000.0
2009-09-23 12:29:00,66.071,66.082,66.071,66.08,17600000.0
2009-09-23 12:30:00,66.076,66.091,66.073,66.091,18000000.0
2009-09-23 12:31:00,66.098,66.104,66.086,66.103,11200000.0
2009-09-23 12:32:00,66.107,66.114,66.1,66.114,13200000.0
2009-09-23 12:33:00,66.124,66.126,66.112,66.112,14400000.0
2009-09-23 12:34:00,66.125,66.127,66.121,66.127,13200000.0
2009-09-23 12:35:00,66.131,66.131,66.12,66.121,11200000.0
2009-09-23 12:36:00,66.122,66.122,66.114,66.116,11200000.0
2009-09-23 12:37:00,66.122,66.127,66.105,66.111,11200000.0
2009-09-23 12:38:00,66.111,66.111,66.014,66.096,17600000.0
2009-09-23 12:39:00,66.082,66.083,66.066,66.083,17600000.0
2009-09-23 12:40:00,66.093,66.108,66.078,66.108,16000000.0
2009-09-23 12:41:00,66.11,66.125,66.11,66.122,12800000.0
2009-09-23 12:42:00,66.127,66.129,66.121,66.125,14400000.0
2009-09-23 12:43:00,66.142,66.216,66.142,66.216,12800000.0
2009-09-23 12:44:00,66.22,66.228,66.213,66.228,17600000.0
2009-09-23 12:45:00,66.222,66.222,66.209,66.209,8000000.0
2009-09-23 12:46:00,66.223,66.24,66.222,66.24,12800000.0
2009-09-23 12:47:00,66.235,66.238,66.213,66.213,9600000.0
2009-09-23 12:48:00,66.219,66.234,66.219,66.227,11200000.0
2009-09-23 12:49:00,66.218,66.219,66.209,66.216,16000000.0
2009-09-23 12:50:00,66.215,66.223,66.212,66.213,14400000.0
2009-09-23 12:51:00,66.229,66.247,66.229,66.247,11200000.0
2009-09-23 12:52:00,66.261,66.263,66.254,66.257,11200000.0
2009-09-23 12:53:00,66.254,66.261,66.245,66.245,11200000.0
2009-09-23 12:54:00,66.247,66.253,66.242,66.242,12800000.0
2009-09-23 12:55:00,66.233,66.246,66.227,66.246,16000000.0
2009-09-23 12:56:00,66.251,66.251,66.232,66.236,9600000.0
2009-09-23 12:57:00,66.222,66.222,66.214,66.214,11200000.0
2009-09-23 12:58:00,66.203,66.203,66.176,66.191,17600000.0
2009-09-23 12:59:00,66.176,66.19,66.176,66.183,16000000.0
2009-09-23 13:00:00,66.174,66.192,66.174,66.192,8000000.0
2009-09-23 13:01:00,66.208,66.213,66.205,66.21,14400000.0
2009-09-23 13:02:00,66.218,66.219,66.209,66.209,12800000.0
2009-09-23 13:03:00,66.217,66.225,66.215,66.224,16000000.0
2009-09-23 13:04:00,66.223,66.223,66.207,66.211,16000000.0
2009-09-23 13:05:00,66.206,66.215,66.202,66.208,12800000.0
2009-09-23 13:06:00,66.216,66.216,66.192,66.192,8000000.0
2009-09-23 13:07:00,66.182,66.185,66.173,66.178,14400000.0
2009-09-23 13:08:00,66.167,66.183,66.164,66.183,8000000.0
2009-09-23 13:09:00,66.175,66.175,66.163,66.169,8000000.0
2009-09-23 13:10:00,66.165,66.165,66.146,66.146,9600000.0
2009-09-23 13:11:00,66.145,66.151,66.143,66.147,11200000.0
2009-09-23 13:12:00,66.139,66.145,66.129,66.136,12800000.0
2009-09-23 13:13:00,66.15,66.152,66.143,66.146,17600000.0
2009-09-23 13:14:00,66.149,66.162,66.149,66.162,8000000.0
2009-09-23 13:15:00,66.188,66.204,66.188,66.203,12800000.0
2009-09-23 13:16:00,66.206,66.219,66.206,66.218,17600000.0
2009-09-23 13:17:00,66.214,66.214,66.205,66.209,12800000.0
2009-09-23 13:18:00,66.211,66.217,66.202,66.212,11200000.0
2009-09-23 13:19:00,66.208,66.208,66.201,66.203,16000000.0
2009-09-23 13:20:00,66.196,66.204,66.189,66.192,17600000.0
2009-09-23 13:21:00,66.185,66.185,66.166,66.185,11200000.0
2009-09-23 13:22:00,66.182,66.196,66.18,66.196,12800000.0
2009-09-23 13:23:00,66.197,66.201,66.19,66.19,8000000.0
2009-09-23 13:24:00,66.186,66.186,66.173,66.179,11600000.0
2009-09-23 13:25:00,66.192,66.2,66.192,66.2,17600000.0
2009-09-23 13:26:00,66.228,66.229,66.222,66.228,10000000.0
2009-09-23 13:27:00,66.233,66.241,66.227,66.227,9600000.0
2009-09-23 13:28:00,66.231,66.231,66.137,66.229,16000000.0
2009-09-23 13:29:00,66.132,66.218,66.132,66.216,11200000.0
2009-09-23 13:30:00,66.237,66.251,66.237,66.245,12800000.0
2009-09-23 13:31:00,66.264,66.264,66.251,66.253,8000000.0
2009-09-23 13:32:00,66.251,66.252,66.246,66.251,11200000.0
2009-09-23 13:33:00,66.241,66.249,66.234,66.238,19200000.0
2009-09-23 13:34:00,66.237,66.248,66.237,66.24,12800000.0
2009-09-23 13:35:00,66.248,66.25,66.24,66.24,36800000.0
2009-09-23 13:36:00,66.239,66.239,66.234,66.234,17600000.0
2009-09-23 13:37:00,66.24,66.249,66.239,66.239,14400000.0
2009-09-23 13:38:00,66.246,66.255,66.238,66.255,33600000.0
2009-09-23 13:39:00,66.261,66.263,66.253,66.263,16000000.0
2009-09-23 13:40:00,66.262,66.263,66.257,66.263,40000000.0
2009-09-23 13:41:00,66.265,66.265,66.258,66.264,16000000.0
2009-09-23 13:42:00,66.25,66.256,66.245,66.245,11200000.0
2009-09-23 13:43:00,66.245,66.257,66.242,66.257,27200000.0
2009-09-23 13:44:00,66.252,66.259,66.248,66.253,34000000.0
2009-09-23 13:45:00,66.252,66.257,66.245,66.246,20800000.0
2009-09-23 13:46:00,66.259,66.263,66.255,66.257,24000000.0
2009-09-23 13:47:00,66.254,66.254,66.249,66.253,12800000.0
2009-09-23 13:48:00,66.216,66.247,66.216,66.241,12800000.0
2009-09-23 13:49:00,66.245,66.246,66.233,66.235,17600000.0
2009-09-23 13:50:00,66.239,66.239,66.218,66.234,11200000.0
2009-09-23 13:51:00,66.232,66.232,66.213,66.214,24000000.0
2009-09-23 13:52:00,66.22,66.236,66.22,66.236,38800000.0
2009-09-23 13:53:00,66.235,66.245,66.235,66.241,17600000.0
2009-09-23 13:54:00,66.247,66.249,66.239,66.248,25600000.0
2009-09-23 13:55:00,66.253,66.253,66.245,66.246,14400000.0
2009-09-23 13:56:00,66.248,66.252,66.243,66.246,14400000.0
2009-09-23 13:57:00,66.239,66.25,66.221,66.25,28800000.0
2009-09-23 13:58:00,66.254,66.254,66.244,66.244,14400000.0
2009-09-23 13:59:00,66.243,66.245,66.236,66.241,32000000.0
2009-09-23 14:00:00,66.247,66.254,66.245,66.248,47400000.0
2009-09-23 14:01:00,66.252,66.265,66.251,66.265,32000000.0
2009-09-23 14:02:00,66.272,66.291,66.272,66.291,14400000.0
2009-09-23 14:03:00,66.288,66.301,66.288,66.299,14400000.0
2009-09-23 14:04:00,66.308,66.308,66.3,66.303,11200000.0
2009-09-23 14:05:00,66.288,66.288,66.266,66.266,24000000.0
2009-09-23 14:06:00,66.266,66.271,66.258,66.261,36800000.0
2009-09-23 14:07:00,66.252,66.252,66.243,66.25,40000000.0
2009-09-23 14:08:00,66.249,66.249,66.233,66.234,30400000.0
2009-09-23 14:09:00,66.236,66.236,66.216,66.218,33600000.0
2009-09-23 14:10:00,66.209,66.216,66.209,66.212,33600000.0
2009-09-23 14:11:00,66.217,66.222,66.207,66.207,22400000.0
2009-09-23 14:12:00,66.217,66.226,66.215,66.217,27200000.0
2009-09-23 14:13:00,66.229,66.23,66.222,66.225,19200000.0
2009-09-23 14:14:00,66.23,66.23,66.223,66.223,12800000.0
2009-09-23 14:15:00,66.233,66.24,66.224,66.226,28800000.0
2009-09-23 14:16:00,66.229,66.243,66.229,66.242,25600000.0
2009-09-23 14:17:00,66.24,66.245,66.24,66.242,21800000.0
2009-09-23 14:18:00,66.237,66.237,66.229,66.229,16000000.0
2009-09-23 14:19:00,66.219,66.221,66.215,66.215,9600000.0
2009-09-23 14:20:00,66.195,66.195,66.175,66.179,26400000.0
2009-09-23 14:21:00,66.182,66.201,66.182,66.201,28800000.0
2009-09-23 14:22:00,66.196,66.196,66.172,66.172,24000000.0
2009-09-23 14:23:00,66.174,66.193,66.174,66.193,48400000.0
2009-09-23 14:24:00,66.185,66.191,66.175,66.175,12800000.0
2009-09-23 14:25:00,66.164,66.174,66.158,66.16,54400000.0
2009-09-23 14:26:00,66.172,66.193,66.172,66.189,12800000.0
2009-09-23 14:27:00,66.194,66.201,66.187,66.193,17600000.0
2009-09-23 14:28:00,66.182,66.182,66.157,66.159,37200000.0
2009-09-23 14:29:00,66.168,66.177,66.167,66.17,36800000.0
2009-09-23 14:30:00,66.172,66.178,66.16,66.16,22400000.0
2009-09-23 14:31:00,66.156,66.164,66.156,66.158,20800000.0
2009-09-23 14:32:00,66.166,66.193,66.166,66.193,40000000.0
2009-09-23 14:33:00,66.199,66.199,66.17,66.17,24000000.0
2009-09-23 14:34:00,66.157,66.192,66.157,66.192,33600000.0
2009-09-23 14:35:00,66.191,66.191,66.169,66.169,14400000.0
2009-09-23 14:36:00,66.175,66.184,66.175,66.177,14400000.0
2009-09-23 14:37:00,66.18,66.184,66.172,66.174,35200000.0
2009-09-23 14:38:00,66.172,66.173,66.164,66.164,56400000.0
2009-09-23 14:39:00,66.17,66.171,66.162,66.169,38400000.0
2009-09-23 14:40:00,66.165,66.165,66.156,66.162,32000000.0
2009-09-23 14:41:00,66.16,66.16,66.139,66.139,56000000.0
2009-09-23 14:42:00,66.145,66.145,66.139,66.139,17600000.0
2009-09-23 14:43:00,66.135,66.14,66.132,66.134,26000000.0
2009-09-23 14:44:00,66.147,66.154,66.147,66.149,16000000.0
2009-09-23 14:45:00,66.147,66.155,66.145,66.151,11200000.0
2009-09-23 14:46:00,66.138,66.138,66.121,66.121,11200000.0
2009-09-23 14:47:00,66.131,66.135,66.126,66.128,16000000.0
2009-09-23 14:48:00,66.114,66.12,66.111,66.111,19200000.0
2009-09-23 14:49:00,66.097,66.097,66.087,66.097,32000000.0
2009-09-23 14:50:00,66.097,66.114,66.097,66.114,28800000.0
2009-09-23 14:51:00,66.117,66.119,66.111,66.115,32400000.0
2009-09-23 14:52:00,66.11,66.115,66.101,66.109,12800000.0
2009-09-23 14:53:00,66.11,66.113,66.105,66.11,17600000.0
2009-09-23 14:54:00,66.11,66.123,66.107,66.107,12800000.0
2009-09-23 14:55:00,66.099,66.104,66.098,66.104,16000000.0
2009-09-23 14:56:00,66.104,66.104,66.099,66.104,8000000.0
2009-09-23 14:57:00,66.104,66.106,66.103,66.104,9600000.0
2009-09-23 14:58:00,66.119,66.119,66.108,66.119,17600000.0
2009-09-23 14:59:00,66.105,66.108,66.099,66.102,12800000.0
2009-09-23 15:00:00,66.099,66.099,66.092,66.097,14400000.0
2009-09-23 15:01:00,66.092,66.092,66.076,66.076,19200000.0
2009-09-23 15:02:00,66.074,66.075,66.057,66.065,27200000.0
2009-09-23 15:03:00,66.057,66.057,66.045,66.045,12800000.0
2009-09-23 15:04:00,66.065,66.078,66.059,66.071,24000000.0
2009-09-23 15:05:00,66.05,66.056,66.034,66.034,25600000.0
2009-09-23 15:06:00,66.051,66.051,66.038,66.043,17600000.0
2009-09-23 15:07:00,66.047,66.051,66.038,66.049,25600000.0
2009-09-23 15:08:00,66.044,66.044,66.022,66.024,22400000.0
2009-09-23 15:09:00,66.038,66.038,66.022,66.026,28800000.0
2009-09-23 15:10:00,66.014,66.014,66.0,66.0,40000000.0
2009-09-23 15:11:00,66.001,66.013,65.992,65.992,32000000.0
2009-09-23 15:12:00,65.997,66.002,65.994,65.998,30400000.0
2009-09-23 15:13:00,66.003,66.014,66.002,66.011,44800000.0
2009-09-23 15:14:00,66.011,66.011,66.0,66.007,35200000.0
2009-09-23 15:15:00,66.036,66.038,66.026,66.027,22400000.0
2009-09-23 15:16:00,66.004,66.004,65.959,65.959,36800000.0
2009-09-23 15:17:00,65.944,65.944,65.937,65.938,22400000.0
2009-09-23 15:18:00,65.945,65.948,65.939,65.939,22400000.0
2009-09-23 15:19:00,65.95,65.957,65.95,65.952,16000000.0
2009-09-23 15:20:00,65.962,65.971,65.962,65.971,24000000.0
2009-09-23 15:21:00,65.968,65.975,65.968,65.975,9600000.0
2009-09-23 15:22:00,65.979,65.984,65.979,65.984,8000000.0
2009-09-23 15:23:00,65.993,66.01,65.993,66.008,48400000.0
2009-09-23 15:24:00,66.01,66.022,66.01,66.022,25600000.0
2009-09-23 15:25:00,66.006,66.022,66.005,66.008,27200000.0
2009-09-23 15:26:00,66.031,66.034,66.017,66.024,40000000.0
2009-09-23 15:27:00,66.027,66.027,66.005,66.005,28800000.0
2009-09-23 15:28:00,65.995,66.014,65.995,66.011,70400000.0
2009-09-23 15:29:00,66.017,66.02,65.927,65.927,46400000.0
2009-09-23 15:30:00,65.939,66.063,65.939,66.008,115200000.0
2009-09-23 15:31:00,66.001,66.015,66.001,66.009,60800000.0
2009-09-23 15:32:00,66.008,66.012,66.006,66.012,30400000.0
2009-09-23 15:33:00,66.024,66.052,66.024,66.052,30400000.0
2009-09-23 15:34:00,66.041,66.047,66.026,66.026,22400000.0
2009-09-23 15:35:00,66.012,66.012,65.998,66.006,33600000.0
2009-09-23 15:36:00,66.021,66.038,66.021,66.038,32000000.0
2009-09-23 15:37:00,66.049,66.063,66.049,66.063,30400000.0
2009-09-23 15:38:00,66.057,66.057,66.042,66.042,59600000.0
2009-09-23 15:39:00,66.06,66.073,66.06,66.069,36800000.0
2009-09-23 15:40:00,66.074,66.074,66.057,66.066,35200000.0
2009-09-23 15:41:00,66.06,66.069,66.056,66.067,25600000.0
2009-09-23 15:42:00,66.063,66.07,66.063,66.07,43200000.0
2009-09-23 15:43:00,66.094,66.104,66.085,66.088,27200000.0
2009-09-23 15:44:00,66.094,66.11,66.094,66.11,27200000.0
2009-09-23 15:45:00,66.101,66.105,66.09,66.09,41600000.0
2009-09-23 15:46:00,66.086,66.086,66.073,66.073,14800000.0
2009-09-23 15:47:00,66.086,66.088,66.082,66.087,30400000.0
2009-09-23 15:48:00,66.081,66.081,66.065,66.074,27200000.0
2009-09-23 15:49:00,66.072,66.078,66.064,66.074,11200000.0
2009-09-23 15:50:00,66.079,66.087,66.079,66.084,25600000.0
2009-09-23 15:51:00,66.076,66.078,66.068,66.078,43200000.0
2009-09-23 15:52:00,66.064,66.068,66.055,66.055,20800000.0
2009-09-23 15:53:00,66.07,66.07,66.056,66.056,24000000.0
2009-09-23 15:54:00,66.052,66.053,66.036,66.049,28800000.0
2009-09-23 15:55:00,66.047,66.047,66.025,66.039,24000000.0
2009-09-23 15:56:00,66.042,66.042,66.026,66.026,51600000.0
2009-09-23 15:57:00,66.024,66.052,66.024,66.052,32000000.0
2009-09-23 15:58:00,66.052,66.052,66.032,66.032,19200000.0
2009-09-23 15:59:00,66.021,66.021,65.996,65.996,36800000.0
2009-09-23 16:00:00,65.996,65.996,65.979,65.986,51600000.0
2009-09-23 16:01:00,65.987,66.0,65.987,65.989,41600000.0
2009-09-23 16:02:00,65.99,65.99,65.979,65.983,22400000.0
2009-09-23 16:03:00,65.982,65.982,65.949,65.957,64000000.0
2009-09-23 16:04:00,65.953,65.961,65.95,65.961,44800000.0
2009-09-23 16:05:00,65.968,65.985,65.964,65.97,48000000.0
2009-09-23 16:06:00,65.968,65.974,65.966,65.966,35600000.0
2009-09-23 16:07:00,65.967,65.97,65.956,65.96,32000000.0
2009-09-23 16:08:00,65.966,65.972,65.962,65.965,44800000.0
2009-09-23 16:09:00,65.971,65.971,65.958,65.958,44800000.0
2009-09-23 16:10:00,65.936,65.942,65.932,65.942,41600000.0
2009-09-23 16:11:00,65.939,65.939,65.927,65.934,56000000.0
2009-09-23 16:12:00,65.929,65.929,65.918,65.919,56000000.0
2009-09-23 16:13:00,65.911,65.911,65.903,65.903,60800000.0
2009-09-23 16:14:00,65.9,65.902,65.894,65.901,49600000.0
2009-09-23 16:15:00,65.9,65.9,65.887,65.893,59200000.0
2009-09-23 16:16:00,65.901,65.907,65.897,65.903,67200000.0
2009-09-23 16:17:00,65.904,65.931,65.904,65.931,38400000.0
2009-09-23 16:18:00,65.953,65.976,65.942,65.976,38400000.0
2009-09-23 16:19:00,65.974,65.974,65.964,65.966,22400000.0
2009-09-23 16:20:00,65.953,65.957,65.941,65.941,46400000.0
2009-09-23 16:21:00,65.934,65.94,65.931,65.934,27600000.0
2009-09-23 16:22:00,65.932,65.932,65.913,65.913,41600000.0
2009-09-23 16:23:00,65.917,65.93,65.911,65.929,43600000.0
2009-09-23 16:24:00,65.947,65.958,65.934,65.934,22400000.0
2009-09-23 16:25:00,65.937,65.95,65.937,65.948,33600000.0
2009-09-23 16:26:00,65.95,65.95,65.945,65.945,17600000.0
2009-09-23 16:27:00,65.942,65.956,65.942,65.956,35200000.0
2009-09-23 16:28:00,65.951,65.971,65.951,65.971,27200000.0
2009-09-23 16:29:00,65.976,65.978,65.966,65.966,11200000.0
2009-09-23 16:30:00,65.928,65.928,65.898,65.898,43200000.0
2009-09-23 16:31:00,65.908,65.915,65.907,65.907,41600000.0
2009-09-23 16:32:00,65.917,65.926,65.916,65.919,25600000.0
2009-09-23 16:33:00,65.938,65.947,65.938,65.945,27200000.0
2009-09-23 16:34:00,65.943,65.951,65.935,65.935,35200000.0
2009-09-23 16:35:00,65.92,65.93,65.915,65.922,53200000.0
2009-09-23 16:36:00,65.921,65.924,65.906,65.906,51200000.0
2009-09-23 16:37:00,65.906,65.911,65.901,65.908,41600000.0
2009-09-23 16:38:00,65.907,65.907,65.891,65.892,40000000.0
2009-09-23 16:39:00,65.88,65.888,65.88,65.884,35200000.0
2009-09-23 16:40:00,65.89,65.899,65.884,65.89,56000000.0
2009-09-23 16:41:00,65.889,65.892,65.872,65.884,73600000.0
2009-09-23 16:42:00,65.884,65.893,65.881,65.885,54400000.0
2009-09-23 16:43:00,65.88,65.886,65.876,65.886,17600000.0
2009-09-23 16:44:00,65.89,65.908,65.89,65.906,35200000.0
2009-09-23 16:45:00,65.922,65.922,65.903,65.905,57600000.0
2009-09-23 16:46:00,65.899,65.899,65.882,65.882,67200000.0
2009-09-23 16:47:00,65.874,65.895,65.874,65.885,69800000.0
2009-09-23 16:48:00,65.905,65.913,65.901,65.913,52800000.0
2009-09-23 16:49:00,65.92,65.922,65.913,65.92,36800000.0
2009-09-23 16:50:00,65.934,65.934,65.92,65.922,75400000.0
2009-09-23 16:51:00,65.917,65.926,65.917,65.924,32000000.0
2009-09-23 16:52:00,65.917,65.939,65.909,65.939,46400000.0
2009-09-23 16:53:00,65.944,65.948,65.942,65.946,30400000.0
2009-09-23 16:54:00,65.94,65.94,65.925,65.934,11200000.0
2009-09-23 16:55:00,65.94,65.952,65.934,65.952,27200000.0
2009-09-23 16:56:00,65.956,65.967,65.956,65.962,36800000.0
2009-09-23 16:57:00,65.98,65.991,65.98,65.991,19600000.0
2009-09-23 16:58:00,66.0,66.017,66.0,66.008,52800000.0
2009-09-23 16:59:00,66.034,66.043,66.031,66.036,51200000.0
2009-09-23 17:00:00,66.03,66.03,66.015,66.015,49600000.0
2009-09-23 17:01:00,66.0,66.003,65.995,66.003,40000000.0
2009-09-23 17:02:00,65.991,65.991,65.975,65.979,33600000.0
2009-09-23 17:03:00,65.998,66.025,65.996,66.025,44800000.0
2009-09-23 17:04:00,66.021,66.021,66.011,66.012,41600000.0
2009-09-23 17:05:00,66.024,66.032,66.019,66.029,54400000.0
2009-09-23 17:06:00,66.031,66.049,66.031,66.048,59200000.0
2009-09-23 17:07:00,66.054,66.054,66.041,66.041,35200000.0
2009-09-23 17:08:00,66.045,66.054,66.042,66.05,68800000.0
2009-09-23 17:09:00,66.057,66.06,66.045,66.057,59200000.0
2009-09-23 17:10:00,66.066,66.066,66.052,66.052,25600000.0
2009-09-23 17:11:00,66.046,66.046,66.034,66.034,38400000.0
2009-09-23 17:12:00,66.025,66.025,66.002,66.018,25600000.0
2009-09-23 17:13:00,66.027,66.027,66.013,66.019,28800000.0
2009-09-23 17:14:00,66.019,66.019,66.015,66.017,22400000.0
2009-09-23 17:15:00,66.014,66.014,65.997,66.007,19200000.0
2009-09-23 17:16:00,66.013,66.013,65.985,65.998,25600000.0
2009-09-23 17:17:00,65.983,65.983,65.962,65.973,38400000.0
2009-09-23 17:18:00,65.972,65.993,65.971,65.993,57600000.0
2009-09-23 17:19:00,65.987,65.987,65.969,65.969,24000000.0
2009-09-23 17:20:00,65.967,65.983,65.967,65.983,8000000.0
2009-09-23 17:21:00,66.002,66.025,65.997,66.025,29200000.0
2009-09-23 17:22:00,65.993,66.021,65.987,66.0,19200000.0
2009-09-23 17:23:00,66.014,66.014,66.004,66.006,16000000.0
2009-09-23 17:24:00,66.008,66.018,66.008,66.015,19200000.0
2009-09-23 17:25:00,66.017,66.027,66.017,66.026,17000000.0
2009-09-23 17:26:00,66.042,66.048,66.032,66.048,35600000.0
2009-09-23 17:27:00,66.037,66.037,66.022,66.036,46400000.0
2009-09-23 17:28:00,66.043,66.045,66.038,66.039,32000000.0
2009-09-23 17:29:00,66.038,66.038,66.025,66.025,27200000.0
2009-09-23 17:30:00,66.027,66.043,66.014,66.017,46800000.0
2009-09-23 17:31:00,66.034,66.04,66.029,66.038,88000000.0
2009-09-23 17:32:00,66.037,66.039,66.028,66.028,52800000.0
2009-09-23 17:33:00,66.029,66.039,66.029,66.034,36200000.0
2009-09-23 17:34:00,66.04,66.052,66.036,66.042,64400000.0
2009-09-23 17:35:00,66.037,66.044,66.037,66.039,43600000.0
2009-09-23 17:36:00,66.052,66.052,66.038,66.038,33600000.0
2009-09-23 17:37:00,66.042,66.051,66.042,66.045,49600000.0
2009-09-23 17:38:00,66.049,66.056,66.047,66.054,35200000.0
2009-09-23 17:39:00,66.059,66.064,66.058,66.058,54400000.0
2009-09-23 17:40:00,66.045,66.046,66.029,66.038,75200000.0
2009-09-23 17:41:00,66.029,66.03,66.022,66.027,78200000.0
2009-09-23 17:42:00,66.041,66.045,66.032,66.045,45200000.0
2009-09-23 17:43:00,66.072,66.072,66.053,66.053,41600000.0
2009-09-23 17:44:00,66.066,66.073,66.054,66.073,30400000.0
2009-09-23 17:45:00,66.087,66.087,66.073,66.076,30400000.0
2009-09-23 17:46:00,66.072,66.081,66.071,66.072,41600000.0
2009-09-23 17:47:00,66.06,66.06,66.035,66.035,57600000.0
2009-09-23 17:48:00,66.038,66.038,66.025,66.025,57600000.0
2009-09-23 17:49:00,66.025,66.031,66.021,66.024,46400000.0
2009-09-23 17:50:00,66.023,66.036,66.022,66.032,52800000.0
2009-09-23 17:51:00,66.033,66.038,66.029,66.03,49600000.0
2009-09-23 17:52:00,66.03,66.035,66.021,66.021,43200000.0
2009-09-23 17:53:00,66.019,66.025,66.006,66.013,33600000.0
2009-09-23 17:54:00,66.032,66.039,66.025,66.038,38400000.0
2009-09-23 17:55:00,66.048,66.055,66.034,66.055,40000000.0
2009-09-23 17:56:00,66.05,66.05,66.037,66.037,44800000.0
2009-09-23 17:57:00,66.031,66.051,66.031,66.051,36200000.0
2009-09-23 17:58:00,66.057,66.059,66.055,66.057,58000000.0
2009-09-23 17:59:00,66.048,66.052,66.039,66.052,62400000.0
2009-09-23 18:00:00,66.058,66.059,66.048,66.048,51200000.0
2009-09-23 18:01:00,66.058,66.077,66.058,66.066,32000000.0
2009-09-23 18:02:00,66.058,66.067,66.052,66.067,24000000.0
2009-09-23 18:03:00,66.078,66.096,66.077,66.096,36800000.0
2009-09-23 18:04:00,66.096,66.105,66.092,66.092,33600000.0
2009-09-23 18:05:00,66.084,66.102,66.073,66.102,43200000.0
2009-09-23 18:06:00,66.1,66.107,66.094,66.107,30400000.0
2009-09-23 18:07:00,66.109,66.116,66.107,66.108,35200000.0
2009-09-23 18:08:00,66.073,66.098,66.073,66.098,84800000.0
2009-09-23 18:09:00,66.112,66.123,66.11,66.123,34000000.0
2009-09-23 18:10:00,66.118,66.124,66.113,66.115,35200000.0
2009-09-23 18:11:00,66.11,66.11,66.095,66.095,25600000.0
2009-09-23 18:12:00,66.092,66.092,66.084,66.086,11200000.0
2009-09-23 18:13:00,66.086,66.101,66.086,66.101,27200000.0
2009-09-23 18:14:00,66.081,66.099,66.081,66.084,19200000.0
2009-09-23 18:15:00,66.112,66.115,66.103,66.115,30400000.0
2009-09-23 18:16:00,66.085,66.111,66.085,66.108,56000000.0
2009-09-23 18:17:00,66.102,66.107,66.095,66.107,43200000.0
2009-09-23 18:18:00,66.098,66.112,66.098,66.111,30400000.0
2009-09-23 18:19:00,66.115,66.126,66.114,66.126,46400000.0
2009-09-23 18:20:00,66.131,66.151,66.131,66.139,43200000.0
2009-09-23 18:21:00,66.133,66.139,66.128,66.131,32000000.0
2009-09-23 18:22:00,66.134,66.142,66.133,66.14,33600000.0
2009-09-23 18:23:00,66.144,66.144,66.126,66.141,46400000.0
2009-09-23 18:24:00,66.14,66.144,66.131,66.137,52600000.0
2009-09-23 18:25:00,66.133,66.133,66.116,66.124,33600000.0
2009-09-23 18:26:00,66.137,66.14,66.129,66.131,30400000.0
2009-09-23 18:27:00,66.136,66.136,66.133,66.134,33600000.0
2009-09-23 18:28:00,66.125,66.133,66.125,66.132,12800000.0
2009-09-23 18:29:00,66.127,66.135,66.127,66.135,25600000.0
2009-09-23 18:30:00,66.132,66.143,66.129,66.143,37200000.0
2009-09-23 18:31:00,66.149,66.149,66.13,66.13,73600000.0
2009-09-23 18:32:00,66.141,66.157,66.141,66.157,70400000.0
2009-09-23 18:33:00,66.161,66.161,66.148,66.148,32000000.0
2009-09-23 18:34:00,66.15,66.15,66.132,66.132,19600000.0
2009-09-23 18:35:00,66.134,66.137,66.126,66.132,43200000.0
2009-09-23 18:36:00,66.136,66.136,66.12,66.121,68800000.0
2009-09-23 18:37:00,66.12,66.127,66.116,66.124,36800000.0
2009-09-23 18:38:00,66.12,66.127,66.116,66.119,49600000.0
2009-09-23 18:39:00,66.132,66.143,66.13,66.13,76800000.0
2009-09-23 18:40:00,66.129,66.142,66.126,66.138,65600000.0
2009-09-23 18:41:00,66.139,66.149,66.133,66.141,72400000.0
2009-09-23 18:42:00,66.144,66.151,66.141,66.15,78400000.0
2009-09-23 18:43:00,66.15,66.15,66.147,66.148,49600000.0
2009-09-23 18:44:00,66.148,66.151,66.145,66.146,30800000.0
2009-09-23 18:45:00,66.138,66.151,66.138,66.151,53200000.0
2009-09-23 18:46:00,66.161,66.164,66.154,66.163,78400000.0
2009-09-23 18:47:00,66.167,66.171,66.158,66.171,54400000.0
2009-09-23 18:48:00,66.171,66.182,66.171,66.174,28800000.0
2009-09-23 18:49:00,66.174,66.182,66.172,66.182,24000000.0
2009-09-23 18:50:00,66.18,66.18,66.163,66.168,46400000.0
2009-09-23 18:51:00,66.168,66.179,66.168,66.176,35200000.0
2009-09-23 18:52:00,66.129,66.163,66.129,66.162,19200000.0
2009-09-23 18:53:00,66.164,66.174,66.162,66.167,30400000.0
2009-09-23 18:54:00,66.138,66.164,66.138,66.155,19200000.0
2009-09-23 18:55:00,66.164,66.174,66.164,66.173,22400000.0
2009-09-23 18:56:00,66.178,66.182,66.171,66.179,16000000.0
2009-09-23 18:57:00,66.19,66.195,66.189,66.189,19200000.0
2009-09-23 18:58:00,66.196,66.204,66.194,66.204,32000000.0
2009-09-23 18:59:00,66.209,66.209,66.182,66.186,32000000.0
2009-09-23 19:00:00,66.211,66.215,66.188,66.188,9600000.0
2009-09-23 19:01:00,66.184,66.197,66.184,66.191,19200000.0
2009-09-23 19:02:00,66.212,66.217,66.21,66.212,43200000.0
2009-09-23 19:03:00,66.225,66.229,66.224,66.229,14400000.0
2009-09-23 19:04:00,66.233,66.241,66.231,66.231,40000000.0
2009-09-23 19:05:00,66.22,66.225,66.215,66.217,22400000.0
2009-09-23 19:06:00,66.218,66.228,66.209,66.225,56000000.0
2009-09-23 19:07:00,66.229,66.249,66.229,66.239,35200000.0
2009-09-23 19:08:00,66.231,66.231,66.212,66.212,22400000.0
2009-09-23 19:09:00,66.207,66.22,66.205,66.208,46400000.0
2009-09-23 19:10:00,66.216,66.229,66.216,66.227,20800000.0
2009-09-23 19:11:00,66.23,66.23,66.214,66.223,30400000.0
2009-09-23 19:12:00,66.209,66.227,66.209,66.227,24000000.0
2009-09-23 19:13:00,66.229,66.229,66.22,66.223,30400000.0
2009-09-23 19:14:00,66.223,66.23,66.22,66.223,36800000.0
2009-09-23 19:15:00,66.227,66.231,66.223,66.229,25600000.0
2009-09-23 19:16:00,66.233,66.25,66.233,66.245,35200000.0
2009-09-23 19:17:00,66.251,66.251,66.232,66.232,12800000.0
2009-09-23 19:18:00,66.239,66.239,66.229,66.236,32000000.0
2009-09-23 19:19:00,66.244,66.251,66.242,66.244,26000000.0
2009-09-23 19:20:00,66.211,66.229,66.211,66.229,14400000.0
2009-09-23 19:21:00,66.241,66.241,66.233,66.236,17600000.0
2009-09-23 19:22:00,66.232,66.234,66.223,66.229,14400000.0
2009-09-23 19:23:00,66.225,66.225,66.206,66.206,12800000.0
2009-09-23 19:24:00,66.207,66.212,66.2,66.209,48000000.0
2009-09-23 19:25:00,66.212,66.212,66.204,66.205,49600000.0
2009-09-23 19:26:00,66.208,66.212,66.207,66.21,41600000.0
2009-09-23 19:27:00,66.211,66.218,66.21,66.216,27200000.0
2009-09-23 19:28:00,66.219,66.226,66.219,66.225,36800000.0
2009-09-23 19:29:00,66.231,66.232,66.218,66.218,33600000.0
2009-09-23 19:30:00,66.226,66.241,66.224,66.23,48000000.0
2009-09-23 19:31:00,66.236,66.25,66.236,66.241,21200000.0
2009-09-23 19:32:00,66.24,66.251,66.237,66.237,40000000.0
2009-09-23 19:33:00,66.237,66.237,66.226,66.227,32400000.0
2009-09-23 19:34:00,66.216,66.222,66.206,66.21,53200000.0
2009-09-23 19:35:00,66.215,66.22,66.207,66.22,25600000.0
2009-09-23 19:36:00,66.222,66.222,66.215,66.216,24000000.0
2009-09-23 19:37:00,66.217,66.217,66.206,66.208,30400000.0
2009-09-23 19:38:00,66.208,66.208,66.199,66.203,22400000.0
2009-09-23 19:39:00,66.184,66.197,66.184,66.197,11200000.0
2009-09-23 19:40:00,66.204,66.229,66.204,66.229,22400000.0
2009-09-23 19:41:00,66.227,66.227,66.214,66.218,11200000.0
2009-09-23 19:42:00,66.224,66.244,66.224,66.244,11200000.0
2009-09-23 19:43:00,66.251,66.251,66.231,66.231,19200000.0
2009-09-23 19:44:00,66.227,66.227,66.22,66.222,40000000.0
2009-09-23 19:45:00,66.236,66.267,66.236,66.267,12800000.0
2009-09-23 19:46:00,66.266,66.27,66.261,66.269,14400000.0
2009-09-23 19:47:00,66.276,66.276,66.266,66.268,22400000.0
2009-09-23 19:48:00,66.284,66.326,66.276,66.326,22400000.0
2009-09-23 19:49:00,66.327,66.335,66.327,66.335,30400000.0
2009-09-23 19:50:00,66.33,66.335,66.33,66.331,19200000.0
2009-09-23 19:51:00,66.337,66.349,66.337,66.349,16000000.0
2009-09-23 19:52:00,66.343,66.347,66.343,66.346,12800000.0
2009-09-23 19:53:00,66.339,66.339,66.334,66.335,12800000.0
2009-09-23 19:54:00,66.332,66.345,66.326,66.345,11200000.0
2009-09-23 19:55:00,66.335,66.335,66.311,66.323,36800000.0
2009-09-23 19:56:00,66.321,66.321,66.3,66.3,11200000.0
2009-09-23 19:57:00,66.295,66.295,66.276,66.276,16000000.0
2009-09-23 19:58:00,66.277,66.279,66.267,66.267,11200000.0
2009-09-23 19:59:00,66.259,66.26,66.255,66.259,20800000.0
2009-09-23 20:00:00,66.27,66.275,66.262,66.268,17600000.0
2009-09-23 20:01:00,66.268,66.268,66.259,66.259,11200000.0
2009-09-23 20:02:00,66.263,66.269,66.25,66.25,18000000.0
2009-09-23 20:03:00,66.241,66.252,66.241,66.247,28800000.0
2009-09-23 20:04:00,66.248,66.261,66.247,66.259,30400000.0
2009-09-23 20:05:00,66.271,66.289,66.27,66.288,19200000.0
2009-09-23 20:06:00,66.278,66.284,66.277,66.277,16000000.0
2009-09-23 20:07:00,66.268,66.269,66.217,66.217,12800000.0
2009-09-23 20:08:00,66.21,66.21,66.184,66.2,38400000.0
2009-09-23 20:09:00,66.173,66.182,66.139,66.182,65600000.0
2009-09-23 20:10:00,66.186,66.19,66.174,66.19,19200000.0
2009-09-23 20:11:00,66.209,66.21,66.198,66.209,28800000.0
2009-09-23 20:12:00,66.225,66.235,66.218,66.235,25600000.0
2009-09-23 20:13:00,66.252,66.257,66.241,66.241,27200000.0
2009-09-23 20:14:00,66.237,66.24,66.226,66.226,12800000.0
2009-09-23 20:15:00,66.22,66.223,66.205,66.205,11200000.0
2009-09-23 20:16:00,66.188,66.192,66.146,66.146,28800000.0
2009-09-23 20:17:00,66.11,66.253,66.086,66.114,34000000.0
2009-09-23 20:18:00,66.096,66.186,66.096,66.186,32000000.0
2009-09-23 20:19:00,66.225,66.228,66.214,66.216,12800000.0
2009-09-23 20:20:00,66.247,66.247,66.166,66.166,19200000.0
2009-09-23 20:21:00,66.159,66.159,66.126,66.126,8000000.0
2009-09-23 20:22:00,66.149,66.162,66.131,66.131,9600000.0
2009-09-23 20:23:00,66.119,66.119,66.082,66.082,9600000.0
2009-09-23 20:24:00,66.118,66.149,66.107,66.107,12800000.0
2009-09-23 20:25:00,66.108,66.133,66.108,66.133,14400000.0
2009-09-23 20:26:00,66.138,66.145,66.132,66.145,16000000.0
2009-09-23 20:27:00,66.157,66.161,66.139,66.139,14400000.0
2009-09-23 20:28:00,66.135,66.142,66.128,66.138,17600000.0
2009-09-23 20:29:00,66.118,66.134,66.106,66.134,16000000.0
2009-09-23 20:30:00,66.142,66.156,66.141,66.141,27200000.0
2009-09-23 20:31:00,66.13,66.173,66.128,66.173,12800000.0
2009-09-23 20:32:00,66.18,66.185,66.169,66.169,9600000.0
2009-09-23 20:33:00,66.151,66.151,66.126,66.136,16000000.0
2009-09-23 20:34:00,66.115,66.132,66.114,66.132,8000000.0
2009-09-23 20:35:00,66.14,66.163,66.14,66.146,14400000.0
2009-09-23 20:36:00,66.158,66.158,66.142,66.154,16000000.0
2009-09-23 20:37:00,66.158,66.164,66.146,66.147,12800000.0
2009-09-23 20:38:00,66.157,66.166,66.157,66.163,9600000.0
2009-09-23 20:39:00,66.162,66.187,66.162,66.177,14400000.0
2009-09-23 20:40:00,66.167,66.174,66.161,66.169,11200000.0
2009-09-23 20:41:00,66.153,66.164,66.141,66.164,11200000.0
2009-09-23 20:42:00,66.166,66.175,66.153,66.153,11200000.0
2009-09-23 20:43:00,66.128,66.128,66.059,66.063,11200000.0
2009-09-23 20:44:00,66.075,66.075,66.057,66.06,11200000.0
2009-09-23 20:45:00,66.071,66.072,66.061,66.068,12800000.0
2009-09-23 20:46:00,66.06,66.06,66.048,66.049,9600000.0
2009-09-23 20:47:00,66.05,66.064,66.05,66.063,12800000.0
2009-09-23 20:48:00,66.072,66.08,66.071,66.08,17600000.0
2009-09-23 20:49:00,66.08,66.098,66.08,66.091,19200000.0
2009-09-23 20:50:00,66.083,66.084,66.065,66.065,16000000.0
2009-09-23 20:51:00,66.072,66.103,66.072,66.103,28800000.0
2009-09-23 20:52:00,66.075,66.085,66.065,66.065,12800000.0
2009-09-23 20:53:00,66.061,66.075,66.061,66.075,11200000.0
2009-09-23 20:54:00,66.065,66.065,66.056,66.059,11200000.0
2009-09-23 20:55:00,66.054,66.054,66.042,66.045,16000000.0
2009-09-23 20:56:00,66.048,66.063,66.048,66.063,12800000.0
2009-09-23 20:57:00,66.063,66.063,66.048,66.048,22400000.0
2009-09-23 20:58:00,66.06,66.09,66.056,66.09,16400000.0
2009-09-23 20:59:00,66.076,66.076,66.063,66.063,8000000.0
2009-09-23 21:00:00,66.056,66.088,66.056,66.088,17600000.0
2009-09-23 21:01:00,66.093,66.098,66.093,66.097,17600000.0
2009-09-23 21:02:00,66.106,66.106,66.083,66.083,9600000.0
2009-09-23 21:03:00,66.06,66.066,66.06,66.06,9600000.0
2009-09-23 21:04:00,66.054,66.064,66.052,66.055,14400000.0
2009-09-23 21:05:00,66.063,66.063,66.047,66.047,14400000.0
2009-09-23 21:06:00,66.052,66.08,66.052,66.08,11200000.0
2009-09-23 21:07:00,66.084,66.084,66.06,66.068,14400000.0
2009-09-23 21:08:00,66.079,66.104,66.076,66.08,16000000.0
2009-09-23 21:09:00,66.071,66.071,66.05,66.051,22400000.0
2009-09-23 21:10:00,66.037,66.037,66.013,66.013,12800000.0
2009-09-23 21:11:00,66.009,66.014,66.001,66.014,17600000.0
2009-09-23 21:12:00,66.018,66.032,66.018,66.032,9600000.0
2009-09-23 21:13:00,66.031,66.04,66.015,66.015,12800000.0
2009-09-23 21:14:00,66.009,66.011,66.003,66.007,25600000.0
2009-09-23 21:15:00,65.998,66.002,65.991,66.0,32000000.0
2009-09-23 21:16:00,65.977,65.977,65.94,65.94,19200000.0
2009-09-23 21:17:00,65.938,65.945,65.932,65.945,17600000.0
2009-09-23 21:18:00,65.961,65.979,65.961,65.979,22400000.0
2009-09-23 21:19:00,65.984,65.985,65.974,65.974,12800000.0
2009-09-23 21:20:00,65.974,65.981,65.97,65.977,16000000.0
2009-09-23 21:21:00,65.987,65.987,65.968,65.968,8000000.0
2009-09-23 21:22:00,65.965,65.97,65.965,65.965,9600000.0
2009-09-23 21:23:00,65.951,65.951,65.892,65.908,16400000.0
2009-09-23 21:24:00,65.915,65.938,65.914,65.938,11200000.0
2009-09-23 21:25:00,65.931,65.936,65.927,65.936,17600000.0
2009-09-23 21:26:00,65.935,65.95,65.934,65.95,24000000.0
2009-09-23 21:27:00,65.942,65.942,65.921,65.929,22400000.0
2009-09-23 21:28:00,65.904,65.904,65.884,65.903,30400000.0
2009-09-23 21:29:00,65.904,65.91,65.899,65.904,27200000.0
2009-09-23 21:30:00,65.905,65.905,65.892,65.892,8000000.0
2009-09-23 21:31:00,65.874,65.875,65.865,65.869,16000000.0
2009-09-23 21:32:00,65.865,65.865,65.847,65.847,12800000.0
2009-09-23 21:33:00,65.855,65.862,65.843,65.85,14400000.0
2009-09-23 21:34:00,65.869,65.877,65.857,65.857,12800000.0
2009-09-23 21:35:00,65.829,65.829,65.803,65.811,14800000.0
2009-09-23 21:36:00,65.827,65.846,65.827,65.839,11200000.0
2009-09-23 21:37:00,65.855,65.889,65.855,65.881,16000000.0
2009-09-23 21:38:00,65.88,65.88,65.852,65.852,14400000.0
2009-09-23 21:39:00,65.836,65.836,65.779,65.779,11200000.0
2009-09-23 21:40:00,65.772,65.782,65.768,65.768,12800000.0
2009-09-23 21:41:00,65.786,65.787,65.768,65.768,12800000.0
2009-09-23 21:42:00,65.751,65.751,65.746,65.75,8000000.0
2009-09-23 21:43:00,65.76,65.769,65.759,65.768,13200000.0
2009-09-23 21:44:00,65.777,65.803,65.777,65.803,16000000.0
2009-09-23 21:45:00,65.795,65.8,65.787,65.79,17600000.0
2009-09-23 21:46:00,65.786,65.786,65.772,65.772,8000000.0
2009-09-23 21:47:00,65.78,65.797,65.779,65.797,11200000.0
2009-09-23 21:48:00,65.793,65.793,65.747,65.747,35200000.0
2009-09-23 21:49:00,65.734,65.76,65.725,65.76,12800000.0
2009-09-23 21:50:00,65.762,65.762,65.746,65.746,11200000.0
2009-09-23 21:51:00,65.737,65.772,65.737,65.772,9600000.0
2009-09-23 21:52:00,65.785,65.799,65.774,65.782,22400000.0
2009-09-23 21:53:00,65.777,65.783,65.772,65.778,24000000.0
2009-09-23 21:54:00,65.782,65.82,65.782,65.82,8000000.0
2009-09-23 21:55:00,65.835,65.846,65.82,65.846,12800000.0
2009-09-23 21:56:00,65.855,65.871,65.839,65.868,16000000.0
2009-09-23 21:57:00,65.876,65.899,65.876,65.887,11200000.0
2009-09-23 21:58:00,65.851,65.851,65.781,65.781,28800000.0
2009-09-23 21:59:00,65.76,65.768,65.745,65.745,35200000.0
2009-09-23 22:00:00,65.763,65.763,65.738,65.738,11200000.0
2009-09-23 22:01:00,65.747,65.747,65.735,65.735,19200000.0
2009-09-23 22:02:00,65.728,65.731,65.717,65.724,17600000.0
2009-09-23 22:03:00,65.737,65.759,65.737,65.759,17600000.0
2009-09-23 22:04:00,65.734,65.734,65.709,65.709,8000000.0
2009-09-23 22:05:00,65.716,65.743,65.716,65.743,14400000.0
2009-09-23 22:06:00,65.755,65.762,65.755,65.757,12800000.0
2009-09-23 22:07:00,65.768,65.786,65.768,65.786,16000000.0
2009-09-23 22:08:00,65.792,65.813,65.792,65.812,17600000.0
2009-09-23 22:09:00,65.805,65.815,65.803,65.81,12800000.0
2009-09-23 22:10:00,65.805,65.806,65.797,65.799,22400000.0
2009-09-23 22:11:00,65.769,65.769,65.713,65.713,9600000.0
2009-09-23 22:12:00,65.675,65.689,65.675,65.687,12800000.0
2009-09-23 22:13:00,65.684,65.694,65.684,65.689,16000000.0
2009-09-23 22:14:00,65.675,65.682,65.673,65.676,11200000.0
2009-09-23 22:15:00,65.678,65.678,65.671,65.674,14800000.0
2009-09-23 22:16:00,65.655,65.68,65.655,65.664,9600000.0
2009-09-23 22:17:00,65.667,65.667,65.643,65.645,19200000.0
2009-09-23 22:18:00,65.644,65.652,65.644,65.652,11200000.0
2009-09-23 22:19:00,65.649,65.655,65.647,65.655,12800000.0
2009-09-23 22:20:00,65.651,65.666,65.65,65.666,12800000.0
2009-09-23 22:21:00,65.659,65.668,65.65,65.668,11200000.0
2009-09-23 22:22:00,65.671,65.675,65.67,65.67,11200000.0
2009-09-23 22:23:00,65.669,65.673,65.663,65.663,9600000.0
2009-09-23 22:24:00,65.657,65.658,65.654,65.658,11200000.0
2009-09-23 22:25:00,65.653,65.656,65.644,65.656,16000000.0
2009-09-23 22:26:00,65.66,65.662,65.656,65.656,11200000.0
2009-09-23 22:27:00,65.652,65.653,65.638,65.638,12800000.0
2009-09-23 22:28:00,65.618,65.637,65.618,65.624,11200000.0
2009-09-23 22:29:00,65.645,65.645,65.621,65.626,16000000.0
2009-09-23 22:30:00,65.634,65.634,65.616,65.616,8000000.0
2009-09-23 22:31:00,65.595,65.595,65.589,65.589,10600000.0
2009-09-23 22:32:00,65.614,65.623,65.613,65.621,12800000.0
2009-09-23 22:33:00,65.608,65.613,65.599,65.599,33600000.0
2009-09-23 22:34:00,65.603,65.61,65.593,65.602,25600000.0
2009-09-23 22:35:00,65.602,65.616,65.597,65.607,32000000.0
2009-09-23 22:36:00,65.62,65.62,65.602,65.603,43200000.0
2009-09-23 22:37:00,65.602,65.608,65.602,65.602,26000000.0
2009-09-23 22:38:00,65.605,65.626,65.605,65.626,19200000.0
2009-09-23 22:39:00,65.633,65.661,65.623,65.661,11200000.0
2009-09-23 22:40:00,65.666,65.666,65.648,65.659,16000000.0
2009-09-23 22:41:00,65.662,65.662,65.644,65.644,8000000.0
2009-09-23 22:42:00,65.641,65.648,65.641,65.645,9600000.0
2009-09-23 22:43:00,65.649,65.662,65.648,65.653,16000000.0
2009-09-23 22:44:00,65.65,65.651,65.648,65.651,8000000.0
2009-09-23 22:45:00,65.663,65.675,65.663,65.671,16000000.0
2009-09-23 22:46:00,65.685,65.71,65.685,65.71,12800000.0
2009-09-23 22:47:00,65.707,65.713,65.707,65.711,11200000.0
2009-09-23 22:48:00,65.702,65.707,65.69,65.699,17600000.0
2009-09-23 22:49:00,65.675,65.675,65.667,65.671,12800000.0
2009-09-23 22:50:00,65.67,65.673,65.655,65.66,12800000.0
2009-09-23 22:51:00,65.658,65.667,65.654,65.664,14400000.0
2009-09-23 22:52:00,65.654,65.666,65.654,65.666,11200000.0
2009-09-23 22:53:00,65.656,65.67,65.642,65.642,12800000.0
2009-09-23 22:54:00,65.664,65.665,65.655,65.657,12800000.0
2009-09-23 22:55:00,65.652,65.659,65.65,65.652,13200000.0
2009-09-23 22:56:00,65.66,65.682,65.66,65.682,9600000.0
2009-09-23 22:57:00,65.692,65.739,65.692,65.739,12800000.0
2009-09-23 22:58:00,65.721,65.721,65.691,65.691,14400000.0
2009-09-23 22:59:00,65.67,65.67,65.651,65.651,8000000.0
2009-09-23 23:00:00,65.661,65.675,65.653,65.675,18000000.0
2009-09-23 23:01:00,65.675,65.675,65.671,65.674,8000000.0
2009-09-23 23:02:00,65.67,65.67,65.648,65.648,8000000.0
2009-09-23 23:03:00,65.647,65.656,65.646,65.65,16000000.0
2009-09-23 23:04:00,65.645,65.647,65.64,65.64,14400000.0
2009-09-23 23:05:00,65.634,65.64,65.63,65.636,33600000.0
2009-09-23 23:06:00,65.637,65.642,65.637,65.638,12800000.0
2009-09-23 23:07:00,65.633,65.633,65.616,65.616,12800000.0
2009-09-23 23:08:00,65.585,65.592,65.585,65.586,16000000.0
2009-09-23 23:09:00,65.592,65.596,65.587,65.587,17600000.0
2009-09-23 23:10:00,65.59,65.59,65.583,65.587,13200000.0
2009-09-23 23:11:00,65.592,65.592,65.578,65.58,11200000.0
2009-09-23 23:12:00,65.581,65.587,65.581,65.587,20800000.0
2009-09-23 23:13:00,65.571,65.573,65.569,65.572,12800000.0
2009-09-23 23:14:00,65.59,65.601,65.59,65.601,11200000.0
2009-09-23 23:15:00,65.606,65.616,65.601,65.614,12800000.0
2009-09-23 23:16:00,65.601,65.619,65.601,65.619,9600000.0
2009-09-23 23:17:00,65.623,65.632,65.617,65.628,12800000.0
2009-09-23 23:18:00,65.631,65.632,65.626,65.627,8000000.0
2009-09-23 23:19:00,65.625,65.64,65.625,65.634,12800000.0
2009-09-23 23:20:00,65.634,65.662,65.634,65.662,14400000.0
2009-09-23 23:21:00,65.651,65.656,65.645,65.65,16000000.0
2009-09-23 23:22:00,65.646,65.646,65.625,65.625,4800000.0
2009-09-23 23:23:00,65.623,65.638,65.623,65.629,11200000.0
2009-09-23 23:24:00,65.647,65.658,65.644,65.658,11200000.0
2009-09-23 23:25:00,65.651,65.652,65.645,65.651,17600000.0
2009-09-23 23:26:00,65.666,65.666,65.651,65.653,12800000.0
2009-09-23 23:27:00,65.645,65.645,65.623,65.623,11200000.0
2009-09-23 23:28:00,65.618,65.618,65.572,65.572,9600000.0
2009-09-23 23:29:00,65.578,65.584,65.578,65.579,12800000.0
2009-09-23 23:30:00,65.578,65.588,65.577,65.578,16000000.0
2009-09-23 23:31:00,65.579,65.589,65.579,65.583,12800000.0
2009-09-23 23:32:00,65.586,65.594,65.586,65.586,9600000.0
2009-09-23 23:33:00,65.594,65.594,65.567,65.567,12800000.0
2009-09-23 23:34:00,65.584,65.589,65.584,65.589,9600000.0
2009-09-23 23:35:00,65.583,65.593,65.583,65.583,16000000.0
2009-09-23 23:36:00,65.595,65.6,65.595,65.6,3200000.0
2009-09-23 23:37:00,65.6,65.606,65.599,65.605,12800000.0
2009-09-23 23:38:00,65.583,65.613,65.583,65.591,11200000.0
2009-09-23 23:39:00,65.619,65.628,65.617,65.628,12800000.0
2009-09-23 23:40:00,65.618,65.618,65.596,65.602,35200000.0
2009-09-23 23:41:00,65.604,65.625,65.604,65.625,13600000.0
2009-09-23 23:42:00,65.603,65.62,65.603,65.62,9600000.0
2009-09-23 23:43:00,65.615,65.615,65.601,65.615,8000000.0
2009-09-23 23:44:00,65.621,65.624,65.62,65.623,11200000.0
2009-09-23 23:45:00,65.632,65.639,65.627,65.631,9600000.0
2009-09-23 23:46:00,65.636,65.641,65.626,65.629,11200000.0
2009-09-23 23:47:00,65.639,65.639,65.617,65.62,14400000.0
2009-09-23 23:48:00,65.613,65.632,65.613,65.632,8000000.0
2009-09-23 23:49:00,65.639,65.641,65.631,65.641,16000000.0
2009-09-23 23:50:00,65.641,65.641,65.626,65.634,12800000.0
2009-09-23 23:51:00,65.631,65.636,65.626,65.636,12800000.0
2009-09-23 23:52:00,65.642,65.643,65.623,65.636,12800000.0
2009-09-23 23:53:00,65.625,65.629,65.599,65.605,12800000.0
2009-09-23 23:54:00,65.62,65.627,65.599,65.62,14400000.0
2009-09-23 23:55:00,65.616,65.619,65.595,65.603,8000000.0
2009-09-23 23:56:00,65.599,65.612,65.595,65.597,12800000.0
2009-09-23 23:57:00,65.605,65.624,65.605,65.62,11200000.0
2009-09-23 23:58:00,65.61,65.61,65.596,65.596,7400000.0
2009-09-23 23:59:00,65.593,65.593,65.56,65.566,11200000.0
2009-09-24 00:00:00,65.589,65.589,65.544,65.552,17600000.0
2009-09-24 00:01:00,65.564,65.594,65.564,65.591,12800000.0
2009-09-24 00:02:00,65.581,65.594,65.549,65.593,11600000.0
2009-09-24 00:03:00,65.606,65.624,65.606,65.616,12800000.0
2009-09-24 00:04:00,65.608,65.637,65.608,65.637,9600000.0
2009-09-24 00:05:00,65.636,65.668,65.636,65.646,16000000.0
2009-09-24 00:06:00,65.647,65.702,65.632,65.702,11200000.0
2009-09-24 00:07:00,65.727,65.727,65.658,65.658,14400000.0
2009-09-24 00:08:00,65.651,65.663,65.642,65.643,11200000.0
2009-09-24 00:09:00,65.543,65.659,65.543,65.659,16000000.0
2009-09-24 00:10:00,65.653,65.661,65.653,65.657,33600000.0
2009-09-24 00:11:00,65.66,65.669,65.642,65.669,16000000.0
2009-09-24 00:12:00,65.636,65.656,65.636,65.656,12800000.0
2009-09-24 00:13:00,65.664,65.673,65.664,65.668,14400000.0
2009-09-24 00:14:00,65.66,65.683,65.66,65.678,24000000.0
2009-09-24 00:15:00,65.666,65.666,65.65,65.658,28800000.0
2009-09-24 00:16:00,65.654,65.66,65.652,65.658,14400000.0
2009-09-24 00:17:00,65.667,65.667,65.646,65.646,17600000.0
2009-09-24 00:18:00,65.64,65.669,65.64,65.669,12800000.0
2009-09-24 00:19:00,65.664,65.664,65.636,65.636,12800000.0
2009-09-24 00:20:00,65.625,65.625,65.612,65.612,17600000.0
2009-09-24 00:21:00,65.623,65.629,65.621,65.628,14400000.0
2009-09-24 00:22:00,65.613,65.629,65.613,65.616,17600000.0
2009-09-24 00:23:00,65.615,65.625,65.615,65.625,8000000.0
2009-09-24 00:24:00,65.633,65.658,65.633,65.651,14400000.0
2009-09-24 00:25:00,65.646,65.647,65.626,65.642,16000000.0
2009-09-24 00:26:00,65.625,65.633,65.611,65.611,11200000.0
2009-09-24 00:27:00,65.619,65.619,65.592,65.595,16000000.0
2009-09-24 00:28:00,65.593,65.596,65.588,65.596,32000000.0
2009-09-24 00:29:00,65.608,65.622,65.603,65.622,12800000.0
2009-09-24 00:30:00,65.622,65.636,65.616,65.636,11200000.0
2009-09-24 00:31:00,65.624,65.624,65.611,65.611,8000000.0
2009-09-24 00:32:00,65.591,65.605,65.585,65.605,12800000.0
2009-09-24 00:33:00,65.609,65.626,65.609,65.624,12800000.0
2009-09-24 00:34:00,65.627,65.652,65.627,65.631,19200000.0
2009-09-24 00:35:00,65.653,65.674,65.653,65.662,28800000.0
2009-09-24 00:36:00,65.675,65.675,65.653,65.653,14400000.0
2009-09-24 00:37:00,65.657,65.657,65.641,65.654,12800000.0
2009-09-24 00:38:00,65.665,65.665,65.566,65.65,12800000.0
2009-09-24 00:39:00,65.632,65.634,65.618,65.618,12800000.0
2009-09-24 00:40:00,65.636,65.642,65.628,65.636,11200000.0
2009-09-24 00:41:00,65.646,65.648,65.636,65.64,12800000.0
2009-09-24 00:42:00,65.633,65.644,65.63,65.635,12800000.0
2009-09-24 00:43:00,65.628,65.647,65.628,65.643,11200000.0
2009-09-24 00:44:00,65.641,65.642,65.623,65.638,8000000.0
2009-09-24 00:45:00,65.637,65.647,65.618,65.618,11200000.0
2009-09-24 00:46:00,65.642,65.662,65.642,65.662,9600000.0
2009-09-24 00:47:00,65.664,65.664,65.653,65.654,12800000.0
2009-09-24 00:48:00,65.649,65.653,65.635,65.635,11200000.0
2009-09-24 00:49:00,65.609,65.612,65.601,65.612,16000000.0
2009-09-24 00:50:00,65.61,65.612,65.59,65.612,22400000.0
2009-09-24 00:51:00,65.618,65.639,65.618,65.639,17600000.0
2009-09-24 00:52:00,65.634,65.634,65.625,65.625,8000000.0
2009-09-24 00:53:00,65.632,65.648,65.632,65.644,8000000.0
2009-09-24 00:54:00,65.626,65.65,65.626,65.65,11200000.0
2009-09-24 00:55:00,65.652,65.666,65.652,65.666,28800000.0
2009-09-24 00:56:00,65.671,65.689,65.671,65.681,12800000.0
2009-09-24 00:57:00,65.684,65.7,65.654,65.654,11200000.0
2009-09-24 00:58:00,65.682,65.685,65.676,65.681,12800000.0
2009-09-24 00:59:00,65.691,65.7,65.691,65.699,11200000.0
2009-09-24 01:00:00,65.695,65.7,65.674,65.7,16000000.0
2009-09-24 01:01:00,65.705,65.714,65.692,65.714,17600000.0
2009-09-24 01:02:00,65.714,65.714,65.707,65.707,11200000.0
2009-09-24 01:03:00,65.697,65.697,65.686,65.686,22400000.0
2009-09-24 01:04:00,65.684,65.706,65.684,65.699,12800000.0
2009-09-24 01:05:00,65.686,65.693,65.683,65.691,30800000.0
2009-09-24 01:06:00,65.687,65.687,65.678,65.678,12800000.0
2009-09-24 01:07:00,65.671,65.675,65.655,65.673,11200000.0
2009-09-24 01:08:00,65.697,65.697,65.679,65.682,16000000.0
2009-09-24 01:09:00,65.683,65.689,65.682,65.689,16000000.0
2009-09-24 01:10:00,65.692,65.698,65.691,65.698,12800000.0
2009-09-24 01:11:00,65.679,65.684,65.674,65.683,11200000.0
2009-09-24 01:12:00,65.67,65.67,65.664,65.668,8000000.0
2009-09-24 01:13:00,65.668,65.668,65.652,65.653,17600000.0
2009-09-24 01:14:00,65.673,65.691,65.673,65.687,9600000.0
2009-09-24 01:15:00,65.68,65.687,65.669,65.669,17600000.0
2009-09-24 01:16:00,65.641,65.641,65.621,65.625,26400000.0
2009-09-24 01:17:00,65.62,65.635,65.62,65.635,11200000.0
2009-09-24 01:18:00,65.641,65.641,65.619,65.637,12800000.0
2009-09-24 01:19:00,65.645,65.645,65.634,65.634,11200000.0
2009-09-24 01:20:00,65.635,65.635,65.619,65.621,19200000.0
2009-09-24 01:21:00,65.619,65.627,65.617,65.627,8000000.0
2009-09-24 01:22:00,65.623,65.636,65.617,65.635,12800000.0
2009-09-24 01:23:00,65.64,65.648,65.63,65.648,16000000.0
2009-09-24 01:24:00,65.655,65.663,65.65,65.663,12800000.0
2009-09-24 01:25:00,65.66,65.66,65.652,65.653,11200000.0
2009-09-24 01:26:00,65.652,65.652,65.636,65.649,14400000.0
2009-09-24 01:27:00,65.652,65.652,65.644,65.648,12800000.0
2009-09-24 01:28:00,65.665,65.665,65.637,65.658,14800000.0
2009-09-24 01:29:00,65.65,65.653,65.64,65.64,16000000.0
2009-09-24 01:30:00,65.635,65.64,65.63,65.63,11200000.0
2009-09-24 01:31:00,65.634,65.637,65.628,65.637,8000000.0
2009-09-24 01:32:00,65.633,65.637,65.628,65.637,12800000.0
2009-09-24 01:33:00,65.635,65.639,65.629,65.636,11200000.0
2009-09-24 01:34:00,65.6,65.636,65.6,65.636,24000000.0
2009-09-24 01:35:00,65.637,65.638,65.626,65.628,12800000.0
2009-09-24 01:36:00,65.63,65.637,65.63,65.637,14400000.0
2009-09-24 01:37:00,65.638,65.65,65.638,65.646,16000000.0
2009-09-24 01:38:00,65.657,65.68,65.657,65.662,17000000.0
2009-09-24 01:39:00,65.695,65.698,65.693,65.693,14400000.0
2009-09-24 01:40:00,65.69,65.693,65.677,65.677,25600000.0
2009-09-24 01:41:00,65.675,65.675,65.655,65.663,12800000.0
2009-09-24 01:42:00,65.673,65.673,65.667,65.667,12800000.0
2009-09-24 01:43:00,65.67,65.675,65.668,65.675,12800000.0
2009-09-24 01:44:00,65.674,65.677,65.668,65.668,8000000.0
2009-09-24 01:45:00,65.661,65.664,65.636,65.636,12800000.0
2009-09-24 01:46:00,65.669,65.68,65.669,65.679,9600000.0
2009-09-24 01:47:00,65.691,65.693,65.671,65.688,19200000.0
2009-09-24 01:48:00,65.705,65.705,65.679,65.69,12800000.0
2009-09-24 01:49:00,65.684,65.684,65.64,65.64,12800000.0
2009-09-24 01:50:00,65.636,65.641,65.636,65.636,14400000.0
2009-09-24 01:51:00,65.627,65.631,65.618,65.619,17600000.0
2009-09-24 01:52:00,65.612,65.613,65.602,65.613,20800000.0
2009-09-24 01:53:00,65.623,65.636,65.623,65.633,17600000.0
2009-09-24 01:54:00,65.632,65.646,65.632,65.645,12800000.0
2009-09-24 01:55:00,65.641,65.641,65.621,65.624,11200000.0
2009-09-24 01:56:00,65.627,65.627,65.619,65.625,12800000.0
2009-09-24 01:57:00,65.628,65.628,65.62,65.621,19200000.0
2009-09-24 01:58:00,65.607,65.61,65.606,65.606,11200000.0
2009-09-24 01:59:00,65.606,65.612,65.603,65.61,11200000.0
2009-09-24 02:00:00,65.622,65.639,65.622,65.636,12800000.0
2009-09-24 02:01:00,65.618,65.623,65.611,65.623,17600000.0
2009-09-24 02:02:00,65.615,65.651,65.61,65.651,11200000.0
2009-09-24 02:03:00,65.653,65.686,65.653,65.686,16000000.0
2009-09-24 02:04:00,65.717,65.74,65.717,65.738,8000000.0
2009-09-24 02:05:00,65.718,65.718,65.681,65.681,12800000.0
2009-09-24 02:06:00,65.673,65.681,65.667,65.681,14400000.0
2009-09-24 02:07:00,65.693,65.711,65.692,65.699,12800000.0
2009-09-24 02:08:00,65.692,65.716,65.689,65.716,8000000.0
2009-09-24 02:09:00,65.715,65.715,65.696,65.703,16000000.0
2009-09-24 02:10:00,65.705,65.729,65.705,65.725,16000000.0
2009-09-24 02:11:00,65.729,65.752,65.725,65.752,12800000.0
2009-09-24 02:12:00,65.732,65.734,65.711,65.734,17600000.0
2009-09-24 02:13:00,65.715,65.722,65.713,65.722,8000000.0
2009-09-24 02:14:00,65.715,65.715,65.706,65.715,8000000.0
2009-09-24 02:15:00,65.726,65.729,65.716,65.716,11200000.0
2009-09-24 02:16:00,65.722,65.725,65.715,65.718,11200000.0
2009-09-24 02:17:00,65.722,65.729,65.72,65.728,9600000.0
2009-09-24 02:18:00,65.702,65.756,65.702,65.756,12800000.0
2009-09-24 02:19:00,65.766,65.771,65.76,65.771,13200000.0
2009-09-24 02:20:00,65.776,65.776,65.672,65.749,12800000.0
2009-09-24 02:21:00,65.734,65.751,65.732,65.751,8000000.0
2009-09-24 02:22:00,65.751,65.761,65.748,65.749,14400000.0
2009-09-24 02:23:00,65.746,65.758,65.733,65.758,9600000.0
2009-09-24 02:24:00,65.767,65.767,65.725,65.725,11200000.0
2009-09-24 02:25:00,65.727,65.73,65.723,65.73,8000000.0
2009-09-24 02:26:00,65.733,65.733,65.715,65.715,12800000.0
2009-09-24 02:27:00,65.71,65.72,65.71,65.717,11200000.0
2009-09-24 02:28:00,65.735,65.736,65.726,65.729,12800000.0
2009-09-24 02:29:00,65.72,65.741,65.72,65.741,11200000.0
2009-09-24 02:30:00,65.745,65.755,65.745,65.754,12800000.0
2009-09-24 02:31:00,65.765,65.768,65.763,65.764,12800000.0
2009-09-24 02:32:00,65.762,65.768,65.751,65.751,11200000.0
2009-09-24 02:33:00,65.76,65.768,65.751,65.768,11200000.0
2009-09-24 02:34:00,65.763,65.763,65.732,65.732,9600000.0
2009-09-24 02:35:00,65.736,65.743,65.721,65.728,12800000.0
2009-09-24 02:36:00,65.739,65.75,65.739,65.748,12800000.0
2009-09-24 02:37:00,65.749,65.749,65.722,65.722,12800000.0
2009-09-24 02:38:00,65.726,65.737,65.722,65.728,17600000.0
2009-09-24 02:39:00,65.725,65.738,65.725,65.735,16400000.0
2009-09-24 02:40:00,65.755,65.763,65.75,65.763,9600000.0
2009-09-24 02:41:00,65.755,65.756,65.745,65.755,11200000.0
2009-09-24 02:42:00,65.752,65.752,65.736,65.744,11200000.0
2009-09-24 02:43:00,65.738,65.746,65.736,65.74,11200000.0
2009-09-24 02:44:00,65.749,65.757,65.745,65.754,11200000.0
2009-09-24 02:45:00,65.76,65.766,65.76,65.766,11200000.0
2009-09-24 02:46:00,65.765,65.774,65.765,65.774,11600000.0
2009-09-24 02:47:00,65.766,65.766,65.75,65.755,12800000.0
2009-09-24 02:48:00,65.755,65.755,65.654,65.654,11200000.0
2009-09-24 02:49:00,65.731,65.738,65.723,65.733,17600000.0
2009-09-24 02:50:00,65.738,65.738,65.718,65.738,12800000.0
2009-09-24 02:51:00,65.754,65.756,65.741,65.753,11200000.0
2009-09-24 02:52:00,65.766,65.773,65.763,65.763,11200000.0
2009-09-24 02:53:00,65.736,65.747,65.736,65.737,11200000.0
2009-09-24 02:54:00,65.739,65.739,65.708,65.708,12800000.0
2009-09-24 02:55:00,65.672,65.672,65.658,65.666,11200000.0
2009-09-24 02:56:00,65.652,65.682,65.652,65.677,11200000.0
2009-09-24 02:57:00,65.667,65.667,65.649,65.665,11200000.0
2009-09-24 02:58:00,65.687,65.708,65.624,65.624,11200000.0
2009-09-24 02:59:00,65.69,65.707,65.69,65.707,11200000.0
2009-09-24 03:00:00,65.704,65.704,65.695,65.702,12800000.0
2009-09-24 03:01:00,65.703,65.712,65.699,65.705,11200000.0
2009-09-24 03:02:00,65.709,65.726,65.709,65.726,17000000.0
2009-09-24 03:03:00,65.719,65.719,65.693,65.693,14400000.0
2009-09-24 03:04:00,65.692,65.698,65.685,65.689,11200000.0
2009-09-24 03:05:00,65.674,65.684,65.668,65.668,16000000.0
2009-09-24 03:06:00,65.668,65.682,65.668,65.672,16000000.0
2009-09-24 03:07:00,65.673,65.673,65.642,65.642,12800000.0
2009-09-24 03:08:00,65.649,65.654,65.64,65.645,11200000.0
2009-09-24 03:09:00,65.637,65.643,65.628,65.628,11200000.0
2009-09-24 03:10:00,65.63,65.653,65.62,65.653,16000000.0
2009-09-24 03:11:00,65.648,65.65,65.637,65.637,17600000.0
2009-09-24 03:12:00,65.653,65.664,65.653,65.661,11200000.0
2009-09-24 03:13:00,65.663,65.668,65.66,65.668,8000000.0
2009-09-24 03:14:00,65.67,65.67,65.644,65.649,16000000.0
2009-09-24 03:15:00,65.657,65.673,65.657,65.673,9600000.0
2009-09-24 03:16:00,65.678,65.678,65.672,65.674,8000000.0
2009-09-24 03:17:00,65.676,65.706,65.676,65.706,11200000.0
2009-09-24 03:18:00,65.695,65.696,65.68,65.68,11200000.0
2009-09-24 03:19:00,65.69,65.697,65.686,65.692,12800000.0
2009-09-24 03:20:00,65.688,65.688,65.681,65.682,9600000.0
2009-09-24 03:21:00,65.682,65.692,65.676,65.692,14400000.0
2009-09-24 03:22:00,65.7,65.707,65.7,65.704,9600000.0
2009-09-24 03:23:00,65.701,65.704,65.699,65.699,12800000.0
2009-09-24 03:24:00,65.692,65.692,65.68,65.688,11200000.0
2009-09-24 03:25:00,65.685,65.689,65.679,65.679,17600000.0
2009-09-24 03:26:00,65.685,65.695,65.673,65.695,11200000.0
2009-09-24 03:27:00,65.694,65.694,65.678,65.689,9600000.0
2009-09-24 03:28:00,65.701,65.709,65.698,65.709,9600000.0
2009-09-24 03:29:00,65.703,65.712,65.703,65.703,12800000.0
2009-09-24 03:30:00,65.708,65.716,65.708,65.716,14400000.0
2009-09-24 03:31:00,65.711,65.723,65.71,65.711,13200000.0
2009-09-24 03:32:00,65.711,65.731,65.711,65.731,12800000.0
2009-09-24 03:33:00,65.729,65.729,65.718,65.718,11200000.0
2009-09-24 03:34:00,65.718,65.729,65.707,65.729,11200000.0
2009-09-24 03:35:00,65.732,65.74,65.726,65.731,17600000.0
2009-09-24 03:36:00,65.72,65.72,65.673,65.673,12800000.0
2009-09-24 03:37:00,65.676,65.686,65.671,65.678,17600000.0
2009-09-24 03:38:00,65.686,65.692,65.686,65.692,9600000.0
2009-09-24 03:39:00,65.671,65.683,65.665,65.665,9600000.0
2009-09-24 03:40:00,65.671,65.671,65.645,65.645,9600000.0
2009-09-24 03:41:00,65.647,65.655,65.644,65.652,11200000.0
2009-09-24 03:42:00,65.671,65.686,65.671,65.68,12800000.0
2009-09-24 03:43:00,65.679,65.69,65.677,65.677,8000000.0
2009-09-24 03:44:00,65.683,65.693,65.683,65.69,11200000.0
2009-09-24 03:45:00,65.696,65.696,65.69,65.691,11200000.0
2009-09-24 03:46:00,65.687,65.695,65.68,65.695,12800000.0
2009-09-24 03:47:00,65.692,65.707,65.692,65.707,11200000.0
2009-09-24 03:48:00,65.706,65.706,65.697,65.703,11200000.0
2009-09-24 03:49:00,65.706,65.724,65.706,65.724,12800000.0
2009-09-24 03:50:00,65.74,65.74,65.709,65.723,12800000.0
2009-09-24 03:51:00,65.709,65.713,65.705,65.713,12800000.0
2009-09-24 03:52:00,65.706,65.728,65.706,65.721,16000000.0
2009-09-24 03:53:00,65.729,65.729,65.714,65.723,11200000.0
2009-09-24 03:54:00,65.72,65.724,65.705,65.722,12800000.0
2009-09-24 03:55:00,65.724,65.736,65.717,65.729,14400000.0
2009-09-24 03:56:00,65.724,65.732,65.718,65.732,11200000.0
2009-09-24 03:57:00,65.717,65.717,65.687,65.687,12800000.0
2009-09-24 03:58:00,65.689,65.69,65.681,65.683,11200000.0
2009-09-24 03:59:00,65.687,65.697,65.683,65.692,12800000.0
2009-09-24 04:00:00,65.691,65.709,65.691,65.701,9600000.0
2009-09-24 04:01:00,65.681,65.686,65.676,65.686,11200000.0
2009-09-24 04:02:00,65.679,65.682,65.657,65.664,12800000.0
2009-09-24 04:03:00,65.656,65.664,65.655,65.662,12800000.0
2009-09-24 04:04:00,65.642,65.649,65.638,65.645,12800000.0
2009-09-24 04:05:00,65.643,65.655,65.643,65.655,11200000.0
2009-09-24 04:06:00,65.663,65.663,65.651,65.657,14400000.0
2009-09-24 04:07:00,65.657,65.661,65.647,65.656,14800000.0
2009-09-24 04:08:00,65.665,65.673,65.665,65.673,12800000.0
2009-09-24 04:09:00,65.669,65.682,65.669,65.682,11200000.0
2009-09-24 04:10:00,65.699,65.703,65.691,65.699,17600000.0
2009-09-24 04:11:00,65.675,65.693,65.67,65.693,11200000.0
2009-09-24 04:12:00,65.692,65.698,65.689,65.693,12800000.0
2009-09-24 04:13:00,65.694,65.707,65.694,65.7,11200000.0
2009-09-24 04:14:00,65.705,65.723,65.703,65.709,16000000.0
2009-09-24 04:15:00,65.723,65.726,65.717,65.726,12800000.0
2009-09-24 04:16:00,65.714,65.714,65.697,65.706,11200000.0
2009-09-24 04:17:00,65.714,65.714,65.703,65.706,14400000.0
2009-09-24 04:18:00,65.668,65.691,65.668,65.687,14800000.0
2009-09-24 04:19:00,65.702,65.702,65.671,65.677,12800000.0
2009-09-24 04:20:00,65.704,65.704,65.682,65.682,12800000.0
2009-09-24 04:21:00,65.681,65.681,65.635,65.635,11200000.0
2009-09-24 04:22:00,65.637,65.649,65.634,65.645,16000000.0
2009-09-24 04:23:00,65.637,65.644,65.614,65.614,12800000.0
2009-09-24 04:24:00,65.643,65.661,65.628,65.661,12800000.0
2009-09-24 04:25:00,65.65,65.668,65.64,65.653,12800000.0
2009-09-24 04:26:00,65.664,65.668,65.664,65.668,12800000.0
2009-09-24 04:27:00,65.671,65.676,65.655,65.673,17600000.0
2009-09-24 04:28:00,65.648,65.648,65.591,65.591,11200000.0
2009-09-24 04:29:00,65.609,65.625,65.604,65.625,12800000.0
2009-09-24 04:30:00,65.623,65.632,65.621,65.621,11200000.0
2009-09-24 04:31:00,65.625,65.628,65.619,65.628,12800000.0
2009-09-24 04:32:00,65.645,65.659,65.642,65.659,16000000.0
2009-09-24 04:33:00,65.65,65.65,65.625,65.625,16000000.0
2009-09-24 04:34:00,65.63,65.63,65.526,65.608,11200000.0
2009-09-24 04:35:00,65.615,65.615,65.603,65.603,12800000.0
2009-09-24 04:36:00,65.595,65.616,65.595,65.612,11200000.0
2009-09-24 04:37:00,65.607,65.624,65.607,65.618,12800000.0
2009-09-24 04:38:00,65.603,65.619,65.602,65.602,12800000.0
2009-09-24 04:39:00,65.597,65.607,65.589,65.602,12800000.0
2009-09-24 04:40:00,65.603,65.616,65.603,65.614,12800000.0
2009-09-24 04:41:00,65.62,65.62,65.613,65.616,8000000.0
2009-09-24 04:42:00,65.626,65.632,65.621,65.632,17600000.0
2009-09-24 04:43:00,65.642,65.643,65.635,65.636,12800000.0
2009-09-24 04:44:00,65.626,65.634,65.619,65.619,12800000.0
2009-09-24 04:45:00,65.624,65.626,65.62,65.626,8000000.0
2009-09-24 04:46:00,65.628,65.644,65.628,65.644,8000000.0
2009-09-24 04:47:00,65.639,65.639,65.624,65.624,8000000.0
2009-09-24 04:48:00,65.628,65.628,65.613,65.618,17600000.0
2009-09-24 04:49:00,65.606,65.613,65.578,65.578,16000000.0
2009-09-24 04:50:00,65.623,65.626,65.623,65.626,11200000.0
2009-09-24 04:51:00,65.622,65.622,65.606,65.61,11200000.0
2009-09-24 04:52:00,65.591,65.604,65.586,65.586,12800000.0
2009-09-24 04:53:00,65.583,65.604,65.583,65.604,17600000.0
2009-09-24 04:54:00,65.605,65.607,65.581,65.607,11200000.0
2009-09-24 04:55:00,65.604,65.605,65.598,65.605,11200000.0
2009-09-24 04:56:00,65.601,65.601,65.58,65.585,17600000.0
2009-09-24 04:57:00,65.596,65.609,65.596,65.607,12800000.0
2009-09-24 04:58:00,65.604,65.615,65.604,65.61,11200000.0
2009-09-24 04:59:00,65.605,65.605,65.585,65.585,12800000.0
2009-09-24 05:00:00,65.581,65.581,65.559,65.572,11200000.0
2009-09-24 05:01:00,65.569,65.569,65.548,65.563,14400000.0
2009-09-24 05:02:00,65.575,65.586,65.573,65.573,11200000.0
2009-09-24 05:03:00,65.594,65.61,65.591,65.609,12800000.0
2009-09-24 05:04:00,65.603,65.609,65.603,65.609,12800000.0
2009-09-24 05:05:00,65.607,65.609,65.596,65.596,11200000.0
2009-09-24 05:06:00,65.593,65.602,65.589,65.589,11200000.0
2009-09-24 05:07:00,65.571,65.583,65.561,65.569,17600000.0
2009-09-24 05:08:00,65.578,65.578,65.567,65.567,12800000.0
2009-09-24 05:09:00,65.573,65.577,65.573,65.577,11200000.0
2009-09-24 05:10:00,65.599,65.609,65.597,65.601,11200000.0
2009-09-24 05:11:00,65.591,65.621,65.591,65.618,12800000.0
2009-09-24 05:12:00,65.614,65.618,65.599,65.599,12800000.0
2009-09-24 05:13:00,65.588,65.607,65.588,65.607,12800000.0
2009-09-24 05:14:00,65.608,65.612,65.601,65.601,12800000.0
2009-09-24 05:15:00,65.578,65.599,65.578,65.589,8000000.0
2009-09-24 05:16:00,65.592,65.603,65.592,65.597,11200000.0
2009-09-24 05:17:00,65.594,65.616,65.594,65.616,11200000.0
2009-09-24 05:18:00,65.618,65.621,65.608,65.613,12800000.0
2009-09-24 05:19:00,65.605,65.618,65.605,65.612,9600000.0
2009-09-24 05:20:00,65.606,65.606,65.594,65.594,11200000.0
2009-09-24 05:21:00,65.586,65.586,65.57,65.578,17600000.0
2009-09-24 05:22:00,65.593,65.597,65.58,65.597,16400000.0
2009-09-24 05:23:00,65.601,65.618,65.601,65.608,12800000.0
2009-09-24 05:24:00,65.622,65.629,65.619,65.629,11200000.0
2009-09-24 05:25:00,65.625,65.635,65.623,65.635,9600000.0
2009-09-24 05:26:00,65.629,65.633,65.616,65.616,12800000.0
2009-09-24 05:27:00,65.603,65.603,65.594,65.594,12800000.0
2009-09-24 05:28:00,65.566,65.566,65.545,65.563,16000000.0
2009-09-24 05:29:00,65.566,65.582,65.566,65.582,12800000.0
2009-09-24 05:30:00,65.578,65.581,65.567,65.567,9600000.0
2009-09-24 05:31:00,65.545,65.554,65.545,65.552,17600000.0
2009-09-24 05:32:00,65.556,65.57,65.556,65.569,17600000.0
2009-09-24 05:33:00,65.573,65.574,65.567,65.574,11200000.0
2009-09-24 05:34:00,65.592,65.604,65.591,65.604,17600000.0
2009-09-24 05:35:00,65.601,65.613,65.601,65.605,12800000.0
2009-09-24 05:36:00,65.613,65.619,65.608,65.615,12800000.0
2009-09-24 05:37:00,65.617,65.622,65.615,65.615,11200000.0
2009-09-24 05:38:00,65.609,65.619,65.604,65.619,12800000.0
2009-09-24 05:39:00,65.598,65.598,65.59,65.591,11200000.0
2009-09-24 05:40:00,65.593,65.593,65.582,65.582,14400000.0
2009-09-24 05:41:00,65.582,65.591,65.582,65.591,12800000.0
2009-09-24 05:42:00,65.598,65.613,65.596,65.606,11200000.0
2009-09-24 05:43:00,65.6,65.6,65.585,65.586,12800000.0
2009-09-24 05:44:00,65.58,65.591,65.579,65.591,12800000.0
2009-09-24 05:45:00,65.591,65.597,65.583,65.583,16000000.0
2009-09-24 05:46:00,65.57,65.57,65.529,65.529,16000000.0
2009-09-24 05:47:00,65.518,65.532,65.5,65.532,11200000.0
2009-09-24 05:48:00,65.538,65.545,65.536,65.545,14400000.0
2009-09-24 05:49:00,65.535,65.538,65.511,65.511,17600000.0
2009-09-24 05:50:00,65.513,65.521,65.507,65.507,11600000.0
2009-09-24 05:51:00,65.519,65.526,65.514,65.526,11200000.0
2009-09-24 05:52:00,65.521,65.528,65.512,65.528,12800000.0
2009-09-24 05:53:00,65.522,65.529,65.519,65.522,17600000.0
2009-09-24 05:54:00,65.518,65.524,65.507,65.516,17600000.0
2009-09-24 05:55:00,65.516,65.548,65.479,65.479,11200000.0
2009-09-24 05:56:00,65.521,65.521,65.499,65.508,11200000.0
2009-09-24 05:57:00,65.504,65.526,65.504,65.522,12800000.0
2009-09-24 05:58:00,65.518,65.529,65.512,65.529,12800000.0
2009-09-24 05:59:00,65.527,65.527,65.508,65.522,12800000.0
2009-09-24 06:00:00,65.511,65.513,65.482,65.482,14400000.0
2009-09-24 06:01:00,65.465,65.488,65.465,65.488,16000000.0
2009-09-24 06:02:00,65.488,65.49,65.481,65.482,13200000.0
2009-09-24 06:03:00,65.493,65.493,65.484,65.493,12800000.0
2009-09-24 06:04:00,65.493,65.498,65.492,65.493,11600000.0
2009-09-24 06:05:00,65.49,65.499,65.485,65.49,14400000.0
2009-09-24 06:06:00,65.492,65.493,65.457,65.484,17600000.0
2009-09-24 06:07:00,65.499,65.499,65.486,65.486,12800000.0
2009-09-24 06:08:00,65.421,65.523,65.421,65.502,9600000.0
2009-09-24 06:09:00,65.49,65.49,65.485,65.49,11200000.0
2009-09-24 06:10:00,65.485,65.49,65.481,65.485,14400000.0
2009-09-24 06:11:00,65.483,65.486,65.48,65.484,9600000.0
2009-09-24 06:12:00,65.456,65.482,65.456,65.482,12800000.0
2009-09-24 06:13:00,65.496,65.503,65.496,65.496,8000000.0
2009-09-24 06:14:00,65.494,65.518,65.494,65.518,14400000.0
2009-09-24 06:15:00,65.506,65.523,65.506,65.523,9600000.0
2009-09-24 06:16:00,65.523,65.523,65.503,65.503,9600000.0
2009-09-24 06:17:00,65.5,65.5,65.491,65.496,17600000.0
2009-09-24 06:18:00,65.488,65.488,65.469,65.475,14400000.0
2009-09-24 06:19:00,65.471,65.477,65.464,65.471,12800000.0
2009-09-24 06:20:00,65.486,65.486,65.474,65.484,9600000.0
2009-09-24 06:21:00,65.486,65.486,65.477,65.477,8000000.0
2009-09-24 06:22:00,65.433,65.479,65.433,65.474,12800000.0
2009-09-24 06:23:00,65.473,65.473,65.463,65.467,17600000.0
2009-09-24 06:24:00,65.474,65.484,65.474,65.483,11200000.0
2009-09-24 06:25:00,65.481,65.489,65.48,65.484,11200000.0
2009-09-24 06:26:00,65.489,65.496,65.483,65.489,11200000.0
2009-09-24 06:27:00,65.485,65.488,65.483,65.483,11200000.0
2009-09-24 06:28:00,65.47,65.47,65.459,65.465,11200000.0
2009-09-24 06:29:00,65.469,65.471,65.462,65.467,12800000.0
2009-09-24 06:30:00,65.453,65.459,65.434,65.434,12800000.0
2009-09-24 06:31:00,65.425,65.425,65.406,65.408,12800000.0
2009-09-24 06:32:00,65.426,65.445,65.423,65.423,11200000.0
2009-09-24 06:33:00,65.429,65.446,65.426,65.446,17600000.0
2009-09-24 06:34:00,65.459,65.459,65.444,65.455,11200000.0
2009-09-24 06:35:00,65.473,65.473,65.462,65.47,9600000.0
2009-09-24 06:36:00,65.47,65.47,65.454,65.462,17600000.0
2009-09-24 06:37:00,65.459,65.466,65.45,65.45,12800000.0
2009-09-24 06:38:00,65.443,65.45,65.431,65.431,11200000.0
2009-09-24 06:39:00,65.418,65.429,65.415,65.415,9600000.0
2009-09-24 06:40:00,65.392,65.404,65.392,65.404,12800000.0
2009-09-24 06:41:00,65.397,65.401,65.391,65.401,12800000.0
2009-09-24 06:42:00,65.39,65.395,65.39,65.39,12800000.0
2009-09-24 06:43:00,65.4,65.4,65.363,65.363,8000000.0
2009-09-24 06:44:00,65.35,65.367,65.343,65.356,17600000.0
2009-09-24 06:45:00,65.342,65.351,65.34,65.34,12800000.0
2009-09-24 06:46:00,65.353,65.353,65.334,65.334,11200000.0
2009-09-24 06:47:00,65.342,65.362,65.342,65.362,12800000.0
2009-09-24 06:48:00,65.366,65.383,65.358,65.383,13200000.0
2009-09-24 06:49:00,65.383,65.393,65.364,65.382,12800000.0
2009-09-24 06:50:00,65.334,65.375,65.334,65.375,12800000.0
2009-09-24 06:51:00,65.381,65.386,65.37,65.385,11200000.0
2009-09-24 06:52:00,65.384,65.384,65.373,65.376,12800000.0
2009-09-24 06:53:00,65.356,65.356,65.345,65.353,8000000.0
2009-09-24 06:54:00,65.337,65.337,65.313,65.313,14400000.0
2009-09-24 06:55:00,65.313,65.313,65.286,65.286,11200000.0
2009-09-24 06:56:00,65.275,65.296,65.275,65.296,12800000.0
2009-09-24 06:57:00,65.308,65.311,65.289,65.301,11200000.0
2009-09-24 06:58:00,65.313,65.317,65.306,65.312,17600000.0
2009-09-24 06:59:00,65.316,65.323,65.304,65.321,12800000.0
2009-09-24 07:00:00,65.329,65.338,65.248,65.327,14400000.0
2009-09-24 07:01:00,65.335,65.35,65.335,65.343,17600000.0
2009-09-24 07:02:00,65.346,65.363,65.346,65.357,11200000.0
2009-09-24 07:03:00,65.366,65.372,65.364,65.364,11200000.0
2009-09-24 07:04:00,65.374,65.374,65.337,65.337,11200000.0
2009-09-24 07:05:00,65.344,65.344,65.328,65.341,11200000.0
2009-09-24 07:06:00,65.336,65.361,65.336,65.35,12800000.0
2009-09-24 07:07:00,65.354,65.375,65.354,65.375,11200000.0
2009-09-24 07:08:00,65.342,65.374,65.342,65.374,11200000.0
2009-09-24 07:09:00,65.359,65.367,65.359,65.367,12800000.0
2009-09-24 07:10:00,65.363,65.368,65.359,65.366,11200000.0
2009-09-24 07:11:00,65.371,65.371,65.365,65.365,12800000.0
2009-09-24 07:12:00,65.34,65.373,65.34,65.37,11200000.0
2009-09-24 07:13:00,65.377,65.386,65.372,65.375,16000000.0
2009-09-24 07:14:00,65.367,65.367,65.352,65.36,14400000.0
2009-09-24 07:15:00,65.357,65.359,65.349,65.351,11200000.0
2009-09-24 07:16:00,65.352,65.352,65.341,65.343,12800000.0
2009-09-24 07:17:00,65.341,65.341,65.307,65.307,12800000.0
2009-09-24 07:18:00,65.302,65.302,65.291,65.292,8000000.0
2009-09-24 07:19:00,65.308,65.321,65.308,65.321,12800000.0
2009-09-24 07:20:00,65.303,65.333,65.303,65.333,14400000.0
2009-09-24 07:21:00,65.327,65.327,65.306,65.306,12800000.0
2009-09-24 07:22:00,65.31,65.325,65.306,65.306,11200000.0
2009-09-24 07:23:00,65.314,65.314,65.304,65.312,11200000.0
2009-09-24 07:24:00,65.308,65.308,65.283,65.283,9600000.0
2009-09-24 07:25:00,65.293,65.293,65.271,65.292,14400000.0
2009-09-24 07:26:00,65.295,65.309,65.29,65.309,16000000.0
2009-09-24 07:27:00,65.321,65.324,65.318,65.322,8000000.0
2009-09-24 07:28:00,65.324,65.324,65.31,65.314,12800000.0
2009-09-24 07:29:00,65.309,65.323,65.309,65.317,14400000.0
2009-09-24 07:30:00,65.319,65.343,65.319,65.343,12800000.0
2009-09-24 07:31:00,65.335,65.338,65.331,65.335,17600000.0
2009-09-24 07:32:00,65.346,65.365,65.346,65.361,12800000.0
2009-09-24 07:33:00,65.374,65.376,65.369,65.376,9600000.0
2009-09-24 07:34:00,65.372,65.373,65.368,65.368,12800000.0
2009-09-24 07:35:00,65.369,65.382,65.369,65.375,16000000.0
2009-09-24 07:36:00,65.356,65.381,65.356,65.372,14400000.0
2009-09-24 07:37:00,65.377,65.39,65.377,65.385,8000000.0
2009-09-24 07:38:00,65.387,65.387,65.376,65.381,11200000.0
2009-09-24 07:39:00,65.376,65.382,65.374,65.374,11200000.0
2009-09-24 07:40:00,65.363,65.365,65.355,65.365,11200000.0
2009-09-24 07:41:00,65.368,65.379,65.364,65.364,12800000.0
2009-09-24 07:42:00,65.361,65.386,65.355,65.386,12800000.0
2009-09-24 07:43:00,65.378,65.38,65.371,65.373,12800000.0
2009-09-24 07:44:00,65.386,65.393,65.386,65.393,11200000.0
2009-09-24 07:45:00,65.407,65.412,65.405,65.411,13200000.0
2009-09-24 07:46:00,65.416,65.423,65.412,65.416,17600000.0
2009-09-24 07:47:00,65.426,65.446,65.423,65.446,14400000.0
2009-09-24 07:48:00,65.46,65.461,65.458,65.459,8000000.0
2009-09-24 07:49:00,65.46,65.463,65.456,65.456,17600000.0
2009-09-24 07:50:00,65.453,65.453,65.437,65.445,8000000.0
2009-09-24 07:51:00,65.439,65.458,65.438,65.458,12800000.0
2009-09-24 07:52:00,65.46,65.474,65.46,65.468,16000000.0
2009-09-24 07:53:00,65.471,65.471,65.456,65.466,11200000.0
2009-09-24 07:54:00,65.467,65.475,65.467,65.467,12800000.0
2009-09-24 07:55:00,65.458,65.459,65.442,65.458,12800000.0
2009-09-24 07:56:00,65.453,65.454,65.365,65.45,16000000.0
2009-09-24 07:57:00,65.445,65.455,65.445,65.455,9600000.0
2009-09-24 07:58:00,65.459,65.489,65.459,65.489,11600000.0
2009-09-24 07:59:00,65.491,65.502,65.491,65.497,12800000.0
2009-09-24 08:00:00,65.477,65.477,65.442,65.452,14400000.0
2009-09-24 08:01:00,65.45,65.46,65.447,65.459,17600000.0
2009-09-24 08:02:00,65.469,65.472,65.462,65.471,8000000.0
2009-09-24 08:03:00,65.483,65.508,65.483,65.508,10600000.0
2009-09-24 08:04:00,65.537,65.543,65.53,65.537,11200000.0
2009-09-24 08:05:00,65.503,65.508,65.5,65.504,14400000.0
2009-09-24 08:06:00,65.497,65.508,65.497,65.504,9600000.0
2009-09-24 08:07:00,65.51,65.512,65.503,65.512,8000000.0
2009-09-24 08:08:00,65.512,65.512,65.499,65.51,12800000.0
2009-09-24 08:09:00,65.542,65.566,65.542,65.565,12800000.0
2009-09-24 08:10:00,65.552,65.552,65.528,65.531,12800000.0
2009-09-24 08:11:00,65.524,65.524,65.489,65.489,11200000.0
2009-09-24 08:12:00,65.466,65.467,65.435,65.437,16000000.0
2009-09-24 08:13:00,65.443,65.461,65.443,65.46,8000000.0
2009-09-24 08:14:00,65.464,65.466,65.461,65.464,9600000.0
2009-09-24 08:15:00,65.482,65.496,65.468,65.473,16000000.0
2009-09-24 08:16:00,65.461,65.471,65.461,65.471,11200000.0
2009-09-24 08:17:00,65.472,65.472,65.463,65.467,12800000.0
2009-09-24 08:18:00,65.457,65.457,65.443,65.448,12800000.0
2009-09-24 08:19:00,65.45,65.458,65.443,65.447,9600000.0
2009-09-24 08:20:00,65.449,65.454,65.445,65.452,11200000.0
2009-09-24 08:21:00,65.445,65.445,65.425,65.43,9600000.0
2009-09-24 08:22:00,65.458,65.484,65.458,65.484,11200000.0
2009-09-24 08:23:00,65.502,65.502,65.494,65.494,11200000.0
2009-09-24 08:24:00,65.511,65.524,65.511,65.522,17600000.0
2009-09-24 08:25:00,65.526,65.526,65.507,65.507,9600000.0
2009-09-24 08:26:00,65.495,65.495,65.483,65.488,12800000.0
2009-09-24 08:27:00,65.495,65.495,65.476,65.492,8000000.0
2009-09-24 08:28:00,65.506,65.532,65.504,65.53,18000000.0
2009-09-24 08:29:00,65.509,65.509,65.471,65.471,8000000.0
2009-09-24 08:30:00,65.448,65.477,65.448,65.477,11200000.0
2009-09-24 08:31:00,65.464,65.478,65.464,65.47,12800000.0
2009-09-24 08:32:00,65.457,65.475,65.457,65.465,11600000.0
2009-09-24 08:33:00,65.458,65.465,65.453,65.461,11200000.0
2009-09-24 08:34:00,65.468,65.476,65.462,65.466,18000000.0
2009-09-24 08:35:00,65.463,65.47,65.458,65.464,17000000.0
2009-09-24 08:36:00,65.47,65.47,65.446,65.452,9600000.0
2009-09-24 08:37:00,65.465,65.472,65.463,65.471,9600000.0
2009-09-24 08:38:00,65.462,65.484,65.452,65.484,16000000.0
2009-09-24 08:39:00,65.477,65.484,65.474,65.484,14400000.0
2009-09-24 08:40:00,65.481,65.481,65.468,65.476,16000000.0
2009-09-24 08:41:00,65.475,65.485,65.47,65.485,17600000.0
2009-09-24 08:42:00,65.481,65.481,65.47,65.474,12800000.0
2009-09-24 08:43:00,65.466,65.466,65.44,65.44,12800000.0
2009-09-24 08:44:00,65.444,65.444,65.431,65.431,12800000.0
2009-09-24 08:45:00,65.434,65.468,65.434,65.457,9600000.0
2009-09-24 08:46:00,65.434,65.436,65.423,65.427,11200000.0
2009-09-24 08:47:00,65.444,65.444,65.419,65.419,11200000.0
2009-09-24 08:48:00,65.426,65.426,65.411,65.411,12800000.0
2009-09-24 08:49:00,65.402,65.419,65.382,65.419,17600000.0
2009-09-24 08:50:00,65.428,65.444,65.428,65.435,12800000.0
2009-09-24 08:51:00,65.452,65.456,65.443,65.455,17600000.0
2009-09-24 08:52:00,65.452,65.452,65.421,65.421,9600000.0
2009-09-24 08:53:00,65.404,65.411,65.399,65.399,16400000.0
2009-09-24 08:54:00,65.39,65.43,65.39,65.43,14400000.0
2009-09-24 08:55:00,65.445,65.45,65.441,65.444,9600000.0
2009-09-24 08:56:00,65.446,65.447,65.44,65.447,12800000.0
2009-09-24 08:57:00,65.432,65.433,65.408,65.408,11200000.0
2009-09-24 08:58:00,65.379,65.405,65.379,65.388,12800000.0
2009-09-24 08:59:00,65.416,65.447,65.416,65.447,12800000.0
2009-09-24 09:00:00,65.459,65.463,65.457,65.457,17600000.0
2009-09-24 09:01:00,65.44,65.44,65.419,65.419,11200000.0
2009-09-24 09:02:00,65.422,65.43,65.416,65.417,11200000.0
2009-09-24 09:03:00,65.431,65.431,65.403,65.416,16000000.0
2009-09-24 09:04:00,65.414,65.432,65.414,65.432,11200000.0
2009-09-24 09:05:00,65.417,65.417,65.352,65.352,11200000.0
2009-09-24 09:06:00,65.364,65.375,65.36,65.375,12800000.0
2009-09-24 09:07:00,65.371,65.372,65.363,65.371,9600000.0
2009-09-24 09:08:00,65.378,65.387,65.369,65.387,12800000.0
2009-09-24 09:09:00,65.386,65.393,65.372,65.385,17600000.0
2009-09-24 09:10:00,65.398,65.398,65.372,65.372,12800000.0
2009-09-24 09:11:00,65.349,65.349,65.333,65.335,12800000.0
2009-09-24 09:12:00,65.285,65.33,65.285,65.32,13200000.0
2009-09-24 09:13:00,65.344,65.353,65.333,65.333,9600000.0
2009-09-24 09:14:00,65.346,65.373,65.346,65.373,11200000.0
2009-09-24 09:15:00,65.348,65.348,65.326,65.328,11200000.0
2009-09-24 09:16:00,65.33,65.351,65.33,65.351,12800000.0
2009-09-24 09:17:00,65.371,65.371,65.35,65.35,11200000.0
2009-09-24 09:18:00,65.358,65.365,65.358,65.365,14400000.0
2009-09-24 09:19:00,65.372,65.372,65.358,65.372,12800000.0
2009-09-24 09:20:00,65.375,65.375,65.348,65.348,16400000.0
2009-09-24 09:21:00,65.343,65.352,65.343,65.348,11200000.0
2009-09-24 09:22:00,65.354,65.36,65.351,65.36,17600000.0
2009-09-24 09:23:00,65.351,65.358,65.351,65.353,12800000.0
2009-09-24 09:24:00,65.362,65.392,65.362,65.392,12800000.0
2009-09-24 09:25:00,65.395,65.404,65.395,65.396,9600000.0
2009-09-24 09:26:00,65.408,65.42,65.399,65.42,11200000.0
2009-09-24 09:27:00,65.446,65.45,65.431,65.431,11200000.0
2009-09-24 09:28:00,65.419,65.424,65.412,65.412,12800000.0
2009-09-24 09:29:00,65.414,65.425,65.414,65.425,11200000.0
2009-09-24 09:30:00,65.405,65.406,65.379,65.387,12800000.0
2009-09-24 09:31:00,65.389,65.398,65.388,65.388,16000000.0
2009-09-24 09:32:00,65.389,65.398,65.352,65.352,14400000.0
2009-09-24 09:33:00,65.358,65.371,65.358,65.371,13200000.0
2009-09-24 09:34:00,65.382,65.389,65.382,65.386,11200000.0
2009-09-24 09:35:00,65.391,65.402,65.391,65.4,12800000.0
2009-09-24 09:36:00,65.395,65.44,65.395,65.44,16000000.0
2009-09-24 09:37:00,65.384,65.453,65.384,65.442,16000000.0
2009-09-24 09:38:00,65.438,65.447,65.435,65.443,11200000.0
2009-09-24 09:39:00,65.446,65.446,65.431,65.44,12800000.0
2009-09-24 09:40:00,65.443,65.459,65.443,65.459,8000000.0
2009-09-24 09:41:00,65.467,65.467,65.452,65.452,11200000.0
2009-09-24 09:42:00,65.459,65.459,65.444,65.449,11200000.0
2009-09-24 09:43:00,65.433,65.448,65.433,65.448,12800000.0
2009-09-24 09:44:00,65.451,65.462,65.442,65.442,8000000.0
2009-09-24 09:45:00,65.451,65.451,65.427,65.43,12800000.0
2009-09-24 09:46:00,65.432,65.432,65.408,65.408,11200000.0
2009-09-24 09:47:00,65.424,65.424,65.414,65.423,9600000.0
2009-09-24 09:48:00,65.428,65.438,65.416,65.435,11200000.0
2009-09-24 09:49:00,65.45,65.458,65.445,65.458,12800000.0
2009-09-24 09:50:00,65.457,65.46,65.441,65.441,8000000.0
2009-09-24 09:51:00,65.437,65.437,65.423,65.423,16000000.0
2009-09-24 09:52:00,65.414,65.414,65.401,65.406,11200000.0
2009-09-24 09:53:00,65.401,65.422,65.401,65.422,12800000.0
2009-09-24 09:54:00,65.424,65.428,65.42,65.42,17600000.0
2009-09-24 09:55:00,65.43,65.435,65.424,65.431,11200000.0
2009-09-24 09:56:00,65.436,65.453,65.433,65.452,12800000.0
2009-09-24 09:57:00,65.444,65.462,65.444,65.453,12800000.0
2009-09-24 09:58:00,65.443,65.463,65.33,65.463,17600000.0
2009-09-24 09:59:00,65.466,65.466,65.457,65.457,17600000.0
2009-09-24 10:00:00,65.442,65.442,65.41,65.422,11200000.0
2009-09-24 10:01:00,65.406,65.406,65.389,65.394,12200000.0
2009-09-24 10:02:00,65.394,65.396,65.386,65.391,9600000.0
2009-09-24 10:03:00,65.395,65.4,65.385,65.385,11200000.0
2009-09-24 10:04:00,65.392,65.396,65.382,65.392,12800000.0
2009-09-24 10:05:00,65.389,65.421,65.389,65.421,8000000.0
2009-09-24 10:06:00,65.426,65.434,65.424,65.433,17600000.0
2009-09-24 10:07:00,65.425,65.426,65.403,65.412,12800000.0
2009-09-24 10:08:00,65.408,65.408,65.391,65.402,11200000.0
2009-09-24 10:09:00,65.407,65.408,65.396,65.401,12800000.0
2009-09-24 10:10:00,65.407,65.407,65.399,65.403,11200000.0
2009-09-24 10:11:00,65.395,65.401,65.389,65.401,11200000.0
2009-09-24 10:12:00,65.4,65.4,65.384,65.39,12800000.0
2009-09-24 10:13:00,65.383,65.387,65.376,65.387,12800000.0
2009-09-24 10:14:00,65.382,65.382,65.368,65.368,11200000.0
2009-09-24 10:15:00,65.374,65.374,65.361,65.361,12800000.0
2009-09-24 10:16:00,65.363,65.369,65.363,65.367,14400000.0
2009-09-24 10:17:00,65.377,65.381,65.363,65.363,11200000.0
2009-09-24 10:18:00,65.366,65.374,65.351,65.369,11200000.0
2009-09-24 10:19:00,65.368,65.383,65.368,65.383,11200000.0
2009-09-24 10:20:00,65.403,65.406,65.391,65.391,17600000.0
2009-09-24 10:21:00,65.384,65.391,65.374,65.391,8000000.0
2009-09-24 10:22:00,65.399,65.399,65.387,65.392,9600000.0
2009-09-24 10:23:00,65.397,65.399,65.39,65.393,11200000.0
2009-09-24 10:24:00,65.388,65.409,65.388,65.403,12800000.0
2009-09-24 10:25:00,65.399,65.399,65.369,65.38,11200000.0
2009-09-24 10:26:00,65.371,65.371,65.362,65.366,12800000.0
2009-09-24 10:27:00,65.363,65.37,65.363,65.37,11200000.0
2009-09-24 10:28:00,65.369,65.381,65.368,65.368,12800000.0
2009-09-24 10:29:00,65.366,65.369,65.364,65.364,11200000.0
2009-09-24 10:30:00,65.345,65.361,65.345,65.353,12800000.0
2009-09-24 10:31:00,65.373,65.377,65.364,65.372,12800000.0
2009-09-24 10:32:00,65.356,65.386,65.356,65.386,17600000.0
2009-09-24 10:33:00,65.382,65.393,65.38,65.393,11200000.0
2009-09-24 10:34:00,65.404,65.414,65.404,65.404,11200000.0
2009-09-24 10:35:00,65.407,65.417,65.399,65.415,11200000.0
2009-09-24 10:36:00,65.422,65.422,65.41,65.41,8400000.0
2009-09-24 10:37:00,65.41,65.428,65.326,65.428,11200000.0
2009-09-24 10:38:00,65.435,65.442,65.423,65.436,12800000.0
2009-09-24 10:39:00,65.422,65.422,65.397,65.397,11200000.0
2009-09-24 10:40:00,65.395,65.405,65.394,65.394,8000000.0
2009-09-24 10:41:00,65.414,65.414,65.406,65.406,9600000.0
2009-09-24 10:42:00,65.401,65.402,65.385,65.391,11200000.0
2009-09-24 10:43:00,65.379,65.383,65.375,65.376,11200000.0
2009-09-24 10:44:00,65.384,65.389,65.383,65.389,12800000.0
2009-09-24 10:45:00,65.395,65.404,65.392,65.402,12800000.0
2009-09-24 10:46:00,65.423,65.438,65.423,65.438,12800000.0
2009-09-24 10:47:00,65.428,65.432,65.403,65.432,12800000.0
2009-09-24 10:48:00,65.429,65.429,65.412,65.419,12800000.0
2009-09-24 10:49:00,65.416,65.421,65.41,65.412,11200000.0
2009-09-24 10:50:00,65.403,65.403,65.39,65.394,8000000.0
2009-09-24 10:51:00,65.37,65.37,65.34,65.364,17600000.0
2009-09-24 10:52:00,65.358,65.358,65.348,65.352,11200000.0
2009-09-24 10:53:00,65.355,65.355,65.336,65.353,11200000.0
2009-09-24 10:54:00,65.332,65.344,65.332,65.337,18000000.0
2009-09-24 10:55:00,65.334,65.339,65.325,65.337,11200000.0
2009-09-24 10:56:00,65.346,65.365,65.346,65.365,8000000.0
2009-09-24 10:57:00,65.382,65.382,65.368,65.368,16000000.0
2009-09-24 10:58:00,65.327,65.349,65.247,65.345,12800000.0
2009-09-24 10:59:00,65.353,65.353,65.341,65.341,11200000.0
2009-09-24 11:00:00,65.35,65.353,65.348,65.35,12800000.0
2009-09-24 11:01:00,65.358,65.38,65.358,65.38,12800000.0
2009-09-24 11:02:00,65.389,65.399,65.378,65.378,16000000.0
2009-09-24 11:03:00,65.379,65.399,65.379,65.398,12800000.0
2009-09-24 11:04:00,65.4,65.406,65.398,65.404,14400000.0
2009-09-24 11:05:00,65.41,65.418,65.406,65.418,9600000.0
2009-09-24 11:06:00,65.428,65.432,65.427,65.427,8000000.0
2009-09-24 11:07:00,65.424,65.424,65.405,65.407,11200000.0
2009-09-24 11:08:00,65.346,65.407,65.346,65.4,11200000.0
2009-09-24 11:09:00,65.409,65.42,65.4,65.417,17600000.0
2009-09-24 11:10:00,65.423,65.434,65.41,65.412,11200000.0
2009-09-24 11:11:00,65.41,65.42,65.402,65.42,11200000.0
2009-09-24 11:12:00,65.422,65.439,65.422,65.439,17600000.0
2009-09-24 11:13:00,65.435,65.443,65.423,65.439,14400000.0
2009-09-24 11:14:00,65.457,65.457,65.45,65.454,11200000.0
2009-09-24 11:15:00,65.446,65.446,65.433,65.44,11600000.0
2009-09-24 11:16:00,65.438,65.445,65.438,65.445,12800000.0
2009-09-24 11:17:00,65.43,65.447,65.417,65.447,11200000.0
2009-09-24 11:18:00,65.458,65.459,65.444,65.447,12800000.0
2009-09-24 11:19:00,65.438,65.445,65.434,65.445,17600000.0
2009-09-24 11:20:00,65.435,65.44,65.433,65.438,12800000.0
2009-09-24 11:21:00,65.436,65.436,65.416,65.416,14400000.0
2009-09-24 11:22:00,65.408,65.408,65.398,65.399,12800000.0
2009-09-24 11:23:00,65.394,65.395,65.388,65.388,11200000.0
2009-09-24 11:24:00,65.407,65.413,65.4,65.408,12800000.0
2009-09-24 11:25:00,65.394,65.405,65.384,65.391,17600000.0
2009-09-24 11:26:00,65.395,65.404,65.393,65.404,9600000.0
2009-09-24 11:27:00,65.397,65.397,65.38,65.394,8000000.0
2009-09-24 11:28:00,65.395,65.404,65.395,65.397,14400000.0
2009-09-24 11:29:00,65.399,65.403,65.39,65.403,14400000.0
2009-09-24 11:30:00,65.408,65.416,65.405,65.416,14400000.0
2009-09-24 11:31:00,65.42,65.423,65.415,65.421,11200000.0
2009-09-24 11:32:00,65.411,65.417,65.403,65.416,17600000.0
2009-09-24 11:33:00,65.427,65.434,65.418,65.418,12800000.0
2009-09-24 11:34:00,65.424,65.428,65.421,65.421,13200000.0
2009-09-24 11:35:00,65.409,65.426,65.406,65.426,11200000.0
2009-09-24 11:36:00,65.433,65.433,65.42,65.421,12800000.0
2009-09-24 11:37:00,65.405,65.435,65.405,65.434,14400000.0
2009-09-24 11:38:00,65.435,65.442,65.433,65.433,11200000.0
2009-09-24 11:39:00,65.435,65.437,65.409,65.409,11200000.0
2009-09-24 11:40:00,65.411,65.424,65.411,65.424,11200000.0
2009-09-24 11:41:00,65.431,65.438,65.425,65.437,12800000.0
2009-09-24 11:42:00,65.433,65.439,65.421,65.437,17600000.0
2009-09-24 11:43:00,65.444,65.444,65.424,65.436,11200000.0
2009-09-24 11:44:00,65.438,65.439,65.435,65.439,11200000.0
2009-09-24 11:45:00,65.446,65.45,65.446,65.449,9600000.0
2009-09-24 11:46:00,65.434,65.443,65.429,65.431,11200000.0
2009-09-24 11:47:00,65.421,65.437,65.421,65.425,9600000.0
2009-09-24 11:48:00,65.426,65.435,65.413,65.435,11200000.0
2009-09-24 11:49:00,65.428,65.438,65.425,65.425,12800000.0
2009-09-24 11:50:00,65.413,65.413,65.397,65.406,17600000.0
2009-09-24 11:51:00,65.429,65.439,65.429,65.431,11600000.0
2009-09-24 11:52:00,65.432,65.432,65.412,65.413,11200000.0
2009-09-24 11:53:00,65.424,65.424,65.411,65.419,16000000.0
2009-09-24 11:54:00,65.42,65.439,65.419,65.439,14800000.0
2009-09-24 11:55:00,65.445,65.445,65.372,65.435,11200000.0
2009-09-24 11:56:00,65.44,65.441,65.425,65.425,12800000.0
2009-09-24 11:57:00,65.425,65.44,65.425,65.429,17600000.0
2009-09-24 11:58:00,65.434,65.446,65.434,65.442,11200000.0
2009-09-24 11:59:00,65.441,65.454,65.44,65.454,11200000.0
2009-09-24 12:00:00,65.451,65.468,65.451,65.466,11200000.0
2009-09-24 12:01:00,65.458,65.459,65.45,65.453,11200000.0
2009-09-24 12:02:00,65.451,65.455,65.433,65.44,12800000.0
2009-09-24 12:03:00,65.438,65.438,65.434,65.438,8000000.0
2009-09-24 12:04:00,65.443,65.454,65.436,65.454,17600000.0
2009-09-24 12:05:00,65.449,65.449,65.443,65.443,8000000.0
2009-09-24 12:06:00,65.459,65.464,65.457,65.457,12800000.0
2009-09-24 12:07:00,65.465,65.47,65.463,65.467,11200000.0
2009-09-24 12:08:00,65.454,65.469,65.451,65.469,11200000.0
2009-09-24 12:09:00,65.479,65.486,65.472,65.482,14400000.0
2009-09-24 12:10:00,65.485,65.491,65.478,65.478,11200000.0
2009-09-24 12:11:00,65.476,65.476,65.457,65.472,12800000.0
2009-09-24 12:12:00,65.479,65.483,65.478,65.48,11200000.0
2009-09-24 12:13:00,65.484,65.487,65.475,65.487,11200000.0
2009-09-24 12:14:00,65.499,65.499,65.478,65.478,8000000.0
2009-09-24 12:15:00,65.48,65.484,65.475,65.48,16000000.0
2009-09-24 12:16:00,65.464,65.484,65.464,65.475,12800000.0
2009-09-24 12:17:00,65.465,65.482,65.465,65.482,8000000.0
2009-09-24 12:18:00,65.485,65.489,65.478,65.484,16000000.0
2009-09-24 12:19:00,65.477,65.483,65.463,65.483,12800000.0
2009-09-24 12:20:00,65.473,65.473,65.459,65.463,8000000.0
2009-09-24 12:21:00,65.47,65.483,65.461,65.481,16000000.0
2009-09-24 12:22:00,65.478,65.485,65.477,65.484,16000000.0
2009-09-24 12:23:00,65.481,65.486,65.476,65.485,14400000.0
2009-09-24 12:24:00,65.485,65.485,65.468,65.468,8000000.0
2009-09-24 12:25:00,65.477,65.501,65.477,65.501,12800000.0
2009-09-24 12:26:00,65.469,65.495,65.469,65.485,11200000.0
2009-09-24 12:27:00,65.489,65.489,65.478,65.483,11600000.0
2009-09-24 12:28:00,65.486,65.503,65.486,65.495,12800000.0
2009-09-24 12:29:00,65.495,65.495,65.485,65.488,17600000.0
2009-09-24 12:30:00,65.445,65.482,65.445,65.467,17600000.0
2009-09-24 12:31:00,65.478,65.49,65.469,65.49,11200000.0
2009-09-24 12:32:00,65.497,65.503,65.487,65.503,12800000.0
2009-09-24 12:33:00,65.513,65.52,65.509,65.509,14400000.0
2009-09-24 12:34:00,65.511,65.524,65.51,65.512,13200000.0
2009-09-24 12:35:00,65.507,65.507,65.496,65.496,11200000.0
2009-09-24 12:36:00,65.503,65.504,65.5,65.5,11600000.0
2009-09-24 12:37:00,65.494,65.501,65.49,65.498,11200000.0
2009-09-24 12:38:00,65.502,65.506,65.407,65.505,17600000.0
2009-09-24 12:39:00,65.507,65.507,65.489,65.489,17600000.0
2009-09-24 12:40:00,65.479,65.486,65.462,65.478,16000000.0
2009-09-24 12:41:00,65.493,65.499,65.49,65.49,12800000.0
2009-09-24 12:42:00,65.497,65.498,65.487,65.487,14400000.0
2009-09-24 12:43:00,65.486,65.492,65.481,65.492,12800000.0
2009-09-24 12:44:00,65.448,65.482,65.448,65.48,17600000.0
2009-09-24 12:45:00,65.49,65.49,65.477,65.481,8000000.0
2009-09-24 12:46:00,65.486,65.491,65.483,65.491,12800000.0
2009-09-24 12:47:00,65.49,65.499,65.482,65.482,9600000.0
2009-09-24 12:48:00,65.485,65.485,65.477,65.477,11200000.0
2009-09-24 12:49:00,65.49,65.5,65.482,65.5,16000000.0
2009-09-24 12:50:00,65.504,65.507,65.496,65.499,14400000.0
2009-09-24 12:51:00,65.499,65.506,65.499,65.504,11200000.0
2009-09-24 12:52:00,65.485,65.497,65.485,65.494,11200000.0
2009-09-24 12:53:00,65.491,65.501,65.491,65.497,11200000.0
2009-09-24 12:54:00,65.514,65.518,65.511,65.511,12800000.0
2009-09-24 12:55:00,65.513,65.515,65.51,65.513,16000000.0
2009-09-24 12:56:00,65.519,65.523,65.517,65.522,9600000.0
2009-09-24 12:57:00,65.515,65.526,65.515,65.526,11200000.0
2009-09-24 12:58:00,65.53,65.552,65.53,65.552,17600000.0
2009-09-24 12:59:00,65.54,65.552,65.54,65.549,16000000.0
2009-09-24 13:00:00,65.537,65.537,65.517,65.519,8000000.0
2009-09-24 13:01:00,65.507,65.513,65.5,65.513,14400000.0
2009-09-24 13:02:00,65.527,65.54,65.527,65.538,12800000.0
2009-09-24 13:03:00,65.54,65.54,65.527,65.538,16000000.0
2009-09-24 13:04:00,65.541,65.541,65.529,65.533,16000000.0
2009-09-24 13:05:00,65.539,65.542,65.53,65.536,12800000.0
2009-09-24 13:06:00,65.537,65.538,65.533,65.533,8000000.0
2009-09-24 13:07:00,65.545,65.548,65.542,65.548,14400000.0
2009-09-24 13:08:00,65.553,65.558,65.551,65.558,8000000.0
2009-09-24 13:09:00,65.555,65.555,65.541,65.548,8000000.0
2009-09-24 13:10:00,65.549,65.549,65.526,65.534,9600000.0
2009-09-24 13:11:00,65.53,65.532,65.525,65.525,11200000.0
2009-09-24 13:12:00,65.535,65.539,65.529,65.529,12800000.0
2009-09-24 13:13:00,65.531,65.535,65.525,65.527,17600000.0
2009-09-24 13:14:00,65.539,65.556,65.539,65.556,8000000.0
2009-09-24 13:15:00,65.565,65.569,65.559,65.569,12800000.0
2009-09-24 13:16:00,65.555,65.562,65.551,65.561,17600000.0
2009-09-24 13:17:00,65.559,65.578,65.559,65.578,12800000.0
2009-09-24 13:18:00,65.533,65.574,65.533,65.574,11200000.0
2009-09-24 13:19:00,65.571,65.576,65.567,65.576,16000000.0
2009-09-24 13:20:00,65.569,65.574,65.561,65.563,17600000.0
2009-09-24 13:21:00,65.564,65.579,65.557,65.579,11200000.0
2009-09-24 13:22:00,65.578,65.588,65.575,65.588,12800000.0
2009-09-24 13:23:00,65.569,65.569,65.549,65.549,8000000.0
2009-09-24 13:24:00,65.577,65.577,65.556,65.556,11200000.0
2009-09-24 13:25:00,65.555,65.593,65.555,65.593,17600000.0
2009-09-24 13:26:00,65.606,65.606,65.603,65.604,9600000.0
2009-09-24 13:27:00,65.6,65.609,65.59,65.59,9600000.0
2009-09-24 13:28:00,65.592,65.592,65.5,65.587,16000000.0
2009-09-24 13:29:00,65.49,65.587,65.49,65.587,11200000.0
2009-09-24 13:30:00,65.607,65.607,65.593,65.593,13200000.0
2009-09-24 13:31:00,65.593,65.614,65.593,65.614,8000000.0
2009-09-24 13:32:00,65.614,65.614,65.609,65.613,11200000.0
2009-09-24 13:33:00,65.605,65.607,65.6,65.601,19200000.0
2009-09-24 13:34:00,65.588,65.598,65.588,65.596,12800000.0
2009-09-24 13:35:00,65.606,65.614,65.606,65.613,36800000.0
2009-09-24 13:36:00,65.615,65.621,65.609,65.609,17600000.0
2009-09-24 13:37:00,65.6,65.608,65.597,65.601,14400000.0
2009-09-24 13:38:00,65.612,65.615,65.598,65.6,33600000.0
2009-09-24 13:39:00,65.604,65.612,65.604,65.61,16000000.0
2009-09-24 13:40:00,65.607,65.616,65.607,65.616,40000000.0
2009-09-24 13:41:00,65.621,65.621,65.61,65.617,16000000.0
2009-09-24 13:42:00,65.603,65.614,65.603,65.604,11200000.0
2009-09-24 13:43:00,65.61,65.617,65.606,65.617,27600000.0
2009-09-24 13:44:00,65.619,65.624,65.614,65.62,33600000.0
2009-09-24 13:45:00,65.619,65.62,65.61,65.613,20800000.0
2009-09-24 13:46:00,65.58,65.609,65.58,65.594,24000000.0
2009-09-24 13:47:00,65.603,65.61,65.603,65.608,12800000.0
2009-09-24 13:48:00,65.575,65.605,65.575,65.605,12800000.0
2009-09-24 13:49:00,65.612,65.617,65.611,65.617,17600000.0
2009-09-24 13:50:00,65.594,65.619,65.594,65.612,11200000.0
2009-09-24 13:51:00,65.624,65.624,65.612,65.613,24000000.0
2009-09-24 13:52:00,65.616,65.624,65.612,65.624,38400000.0
2009-09-24 13:53:00,65.627,65.631,65.621,65.621,17600000.0
2009-09-24 13:54:00,65.608,65.626,65.608,65.624,25600000.0
2009-09-24 13:55:00,65.625,65.625,65.617,65.619,14400000.0
2009-09-24 13:56:00,65.626,65.626,65.618,65.622,14400000.0
2009-09-24 13:57:00,65.627,65.637,65.622,65.637,28800000.0
2009-09-24 13:58:00,65.634,65.634,65.617,65.617,14400000.0
2009-09-24 13:59:00,65.617,65.628,65.61,65.628,32000000.0
2009-09-24 14:00:00,65.625,65.641,65.625,65.64,48400000.0
2009-09-24 14:01:00,65.65,65.668,65.65,65.668,32000000.0
2009-09-24 14:02:00,65.677,65.677,65.668,65.674,14400000.0
2009-09-24 14:03:00,65.683,65.698,65.683,65.692,14400000.0
2009-09-24 14:04:00,65.699,65.699,65.689,65.689,11200000.0
2009-09-24 14:05:00,65.685,65.685,65.676,65.676,24000000.0
2009-09-24 14:06:00,65.678,65.684,65.667,65.684,36200000.0
2009-09-24 14:07:00,65.689,65.689,65.678,65.683,40000000.0
2009-09-24 14:08:00,65.668,65.675,65.667,65.675,30400000.0
2009-09-24 14:09:00,65.676,65.688,65.674,65.683,34000000.0
2009-09-24 14:10:00,65.679,65.681,65.671,65.681,33600000.0
2009-09-24 14:11:00,65.679,65.679,65.66,65.66,22400000.0
2009-09-24 14:12:00,65.66,65.668,65.655,65.655,27200000.0
2009-09-24 14:13:00,65.665,65.67,65.66,65.663,19200000.0
2009-09-24 14:14:00,65.66,65.66,65.622,65.622,12800000.0
2009-09-24 14:15:00,65.628,65.637,65.628,65.631,28800000.0
2009-09-24 14:16:00,65.628,65.636,65.624,65.631,25600000.0
2009-09-24 14:17:00,65.629,65.641,65.628,65.641,22400000.0
2009-09-24 14:18:00,65.642,65.644,65.64,65.644,16000000.0
2009-09-24 14:19:00,65.635,65.64,65.635,65.64,9600000.0
2009-09-24 14:20:00,65.645,65.652,65.639,65.647,25600000.0
2009-09-24 14:21:00,65.666,65.708,65.666,65.708,28800000.0
2009-09-24 14:22:00,65.722,65.722,65.694,65.719,24000000.0
2009-09-24 14:23:00,65.72,65.733,65.718,65.722,48000000.0
2009-09-24 14:24:00,65.718,65.718,65.707,65.71,12800000.0
2009-09-24 14:25:00,65.725,65.739,65.722,65.737,54400000.0
2009-09-24 14:26:00,65.76,65.782,65.76,65.781,12800000.0
2009-09-24 14:27:00,65.784,65.805,65.784,65.805,17600000.0
2009-09-24 14:28:00,65.801,65.821,65.801,65.806,37200000.0
2009-09-24 14:29:00,65.811,65.811,65.794,65.794,36800000.0
2009-09-24 14:30:00,65.814,65.819,65.799,65.805,22400000.0
2009-09-24 14:31:00,65.786,65.787,65.78,65.78,20800000.0
2009-09-24 14:32:00,65.789,65.805,65.784,65.784,40000000.0
2009-09-24 14:33:00,65.766,65.775,65.749,65.775,24000000.0
2009-09-24 14:34:00,65.79,65.798,65.788,65.788,33400000.0
2009-09-24 14:35:00,65.8,65.8,65.793,65.793,14400000.0
2009-09-24 14:36:00,65.801,65.819,65.801,65.813,14400000.0
2009-09-24 14:37:00,65.82,65.829,65.819,65.828,35200000.0
2009-09-24 14:38:00,65.829,65.829,65.801,65.801,56000000.0
2009-09-24 14:39:00,65.801,65.814,65.801,65.814,38400000.0
2009-09-24 14:40:00,65.82,65.826,65.819,65.823,32000000.0
2009-09-24 14:41:00,65.837,65.845,65.836,65.845,56000000.0
2009-09-24 14:42:00,65.845,65.851,65.835,65.835,17600000.0
2009-09-24 14:43:00,65.836,65.836,65.817,65.817,25600000.0
2009-09-24 14:44:00,65.828,65.828,65.819,65.821,16000000.0
2009-09-24 14:45:00,65.837,65.837,65.825,65.835,8000000.0
2009-09-24 14:46:00,65.837,65.837,65.827,65.831,11200000.0
2009-09-24 14:47:00,65.819,65.829,65.816,65.829,16000000.0
2009-09-24 14:48:00,65.826,65.838,65.826,65.838,20000000.0
2009-09-24 14:49:00,65.841,65.854,65.835,65.854,32400000.0
2009-09-24 14:50:00,65.84,65.85,65.84,65.85,28800000.0
2009-09-24 14:51:00,65.851,65.854,65.845,65.846,32000000.0
2009-09-24 14:52:00,65.838,65.841,65.829,65.829,12800000.0
2009-09-24 14:53:00,65.82,65.82,65.784,65.784,17600000.0
2009-09-24 14:54:00,65.781,65.799,65.78,65.799,12800000.0
2009-09-24 14:55:00,65.786,65.798,65.786,65.798,16000000.0
2009-09-24 14:56:00,65.787,65.788,65.777,65.777,8000000.0
2009-09-24 14:57:00,65.774,65.778,65.772,65.774,11200000.0
2009-09-24 14:58:00,65.778,65.778,65.761,65.777,18000000.0
2009-09-24 14:59:00,65.778,65.798,65.778,65.795,12800000.0
2009-09-24 15:00:00,65.781,65.788,65.78,65.782,14400000.0
2009-09-24 15:01:00,65.778,65.788,65.777,65.788,19200000.0
2009-09-24 15:02:00,65.783,65.783,65.764,65.764,27200000.0
2009-09-24 15:03:00,65.762,65.768,65.762,65.763,12800000.0
2009-09-24 15:04:00,65.763,65.771,65.746,65.75,24000000.0
2009-09-24 15:05:00,65.735,65.74,65.719,65.726,25600000.0
2009-09-24 15:06:00,65.735,65.74,65.724,65.74,17600000.0
2009-09-24 15:07:00,65.744,65.748,65.739,65.748,25600000.0
2009-09-24 15:08:00,65.75,65.75,65.739,65.739,22400000.0
2009-09-24 15:09:00,65.738,65.743,65.734,65.74,28800000.0
2009-09-24 15:10:00,65.727,65.75,65.727,65.746,40000000.0
2009-09-24 15:11:00,65.743,65.762,65.743,65.756,32000000.0
2009-09-24 15:12:00,65.763,65.765,65.756,65.757,30400000.0
2009-09-24 15:13:00,65.761,65.767,65.761,65.763,44800000.0
2009-09-24 15:14:00,65.756,65.772,65.756,65.772,35200000.0
2009-09-24 15:15:00,65.786,65.804,65.785,65.804,22400000.0
2009-09-24 15:16:00,65.805,65.82,65.805,65.81,37200000.0
2009-09-24 15:17:00,65.796,65.796,65.785,65.785,22400000.0
2009-09-24 15:18:00,65.788,65.793,65.787,65.79,22400000.0
2009-09-24 15:19:00,65.801,65.801,65.789,65.789,16000000.0
2009-09-24 15:20:00,65.785,65.79,65.767,65.768,24000000.0
2009-09-24 15:21:00,65.756,65.763,65.739,65.739,9600000.0
2009-09-24 15:22:00,65.733,65.733,65.731,65.731,8000000.0
2009-09-24 15:23:00,65.729,65.729,65.705,65.705,48000000.0
2009-09-24 15:24:00,65.698,65.707,65.69,65.707,25600000.0
2009-09-24 15:25:00,65.691,65.707,65.674,65.707,27200000.0
2009-09-24 15:26:00,65.708,65.708,65.69,65.69,40400000.0
2009-09-24 15:27:00,65.69,65.701,65.69,65.699,28800000.0
2009-09-24 15:28:00,65.701,65.72,65.701,65.718,70800000.0
2009-09-24 15:29:00,65.705,65.705,65.581,65.599,46800000.0
2009-09-24 15:30:00,65.59,65.679,65.553,65.675,115200000.0
2009-09-24 15:31:00,65.695,65.717,65.695,65.71,60800000.0
2009-09-24 15:32:00,65.718,65.73,65.718,65.73,30400000.0
2009-09-24 15:33:00,65.739,65.753,65.739,65.753,30400000.0
2009-09-24 15:34:00,65.759,65.767,65.747,65.747,22400000.0
2009-09-24 15:35:00,65.744,65.744,65.718,65.718,33600000.0
2009-09-24 15:36:00,65.717,65.718,65.705,65.705,32000000.0
2009-09-24 15:37:00,65.7,65.715,65.7,65.715,30400000.0
2009-09-24 15:38:00,65.726,65.74,65.726,65.734,59200000.0
2009-09-24 15:39:00,65.747,65.755,65.741,65.755,37200000.0
2009-09-24 15:40:00,65.749,65.771,65.749,65.764,35200000.0
2009-09-24 15:41:00,65.778,65.791,65.774,65.781,25600000.0
2009-09-24 15:42:00,65.781,65.81,65.781,65.801,43200000.0
2009-09-24 15:43:00,65.788,65.788,65.766,65.766,26600000.0
2009-09-24 15:44:00,65.766,65.773,65.762,65.771,27200000.0
2009-09-24 15:45:00,65.779,65.779,65.743,65.743,41000000.0
2009-09-24 15:46:00,65.761,65.777,65.761,65.769,14400000.0
2009-09-24 15:47:00,65.788,65.819,65.788,65.819,30400000.0
2009-09-24 15:48:00,65.815,65.815,65.802,65.803,27200000.0
2009-09-24 15:49:00,65.816,65.822,65.812,65.822,11200000.0
2009-09-24 15:50:00,65.8,65.8,65.781,65.781,25600000.0
2009-09-24 15:51:00,65.78,65.803,65.78,65.803,43200000.0
2009-09-24 15:52:00,65.811,65.811,65.792,65.797,20800000.0
2009-09-24 15:53:00,65.787,65.787,65.774,65.776,24800000.0
2009-09-24 15:54:00,65.779,65.779,65.764,65.766,28800000.0
2009-09-24 15:55:00,65.766,65.77,65.759,65.77,24000000.0
2009-09-24 15:56:00,65.77,65.77,65.755,65.769,51200000.0
2009-09-24 15:57:00,65.778,65.784,65.773,65.782,32000000.0
2009-09-24 15:58:00,65.777,65.816,65.777,65.816,19200000.0
2009-09-24 15:59:00,65.835,65.84,65.826,65.827,36800000.0
2009-09-24 16:00:00,65.753,65.754,65.736,65.736,51200000.0
2009-09-24 16:01:00,65.71,65.766,65.71,65.766,41600000.0
2009-09-24 16:02:00,65.777,65.819,65.777,65.819,22400000.0
2009-09-24 16:03:00,65.816,65.824,65.815,65.822,64400000.0
2009-09-24 16:04:00,65.833,65.854,65.833,65.854,44800000.0
2009-09-24 16:05:00,65.858,65.863,65.848,65.855,48000000.0
2009-09-24 16:06:00,65.85,65.851,65.808,65.808,35200000.0
2009-09-24 16:07:00,65.767,65.767,65.739,65.739,32000000.0
2009-09-24 16:08:00,65.741,65.755,65.738,65.746,44800000.0
2009-09-24 16:09:00,65.749,65.762,65.749,65.757,44800000.0
2009-09-24 16:10:00,65.757,65.766,65.751,65.766,41600000.0
2009-09-24 16:11:00,65.776,65.785,65.759,65.759,56000000.0
2009-09-24 16:12:00,65.755,65.759,65.752,65.753,56000000.0
2009-09-24 16:13:00,65.758,65.778,65.758,65.778,61200000.0
2009-09-24 16:14:00,65.767,65.767,65.736,65.736,49600000.0
2009-09-24 16:15:00,65.741,65.741,65.683,65.683,59200000.0
2009-09-24 16:16:00,65.681,65.692,65.679,65.681,67200000.0
2009-09-24 16:17:00,65.671,65.685,65.671,65.685,38400000.0
2009-09-24 16:18:00,65.681,65.681,65.632,65.632,38400000.0
2009-09-24 16:19:00,65.614,65.63,65.611,65.63,22400000.0
2009-09-24 16:20:00,65.648,65.68,65.648,65.68,46800000.0
2009-09-24 16:21:00,65.678,65.678,65.671,65.676,27200000.0
2009-09-24 16:22:00,65.662,65.664,65.651,65.659,41600000.0
2009-09-24 16:23:00,65.654,65.655,65.642,65.653,43200000.0
2009-09-24 16:24:00,65.661,65.674,65.649,65.674,22400000.0
2009-09-24 16:25:00,65.695,65.697,65.687,65.697,33600000.0
2009-09-24 16:26:00,65.723,65.758,65.723,65.758,17600000.0
2009-09-24 16:27:00,65.785,65.805,65.777,65.805,35600000.0
2009-09-24 16:28:00,65.801,65.816,65.801,65.806,27200000.0
2009-09-24 16:29:00,65.821,65.821,65.81,65.814,11200000.0
2009-09-24 16:30:00,65.823,65.823,65.798,65.798,43200000.0
2009-09-24 16:31:00,65.79,65.8,65.76,65.76,41600000.0
2009-09-24 16:32:00,65.769,65.772,65.759,65.772,25600000.0
2009-09-24 16:33:00,65.754,65.754,65.724,65.724,27200000.0
2009-09-24 16:34:00,65.726,65.737,65.726,65.736,35200000.0
2009-09-24 16:35:00,65.742,65.748,65.733,65.742,52800000.0
2009-09-24 16:36:00,65.73,65.738,65.716,65.738,51200000.0
2009-09-24 16:37:00,65.747,65.747,65.714,65.717,41600000.0
2009-09-24 16:38:00,65.716,65.718,65.67,65.67,40000000.0
2009-09-24 16:39:00,65.642,65.642,65.608,65.608,35200000.0
2009-09-24 16:40:00,65.622,65.643,65.618,65.643,55400000.0
2009-09-24 16:41:00,65.635,65.635,65.61,65.615,73600000.0
2009-09-24 16:42:00,65.628,65.644,65.621,65.621,54400000.0
2009-09-24 16:43:00,65.601,65.605,65.594,65.599,17600000.0
2009-09-24 16:44:00,65.603,65.603,65.589,65.597,35200000.0
2009-09-24 16:45:00,65.589,65.589,65.518,65.536,57600000.0
2009-09-24 16:46:00,65.55,65.566,65.547,65.563,66600000.0
2009-09-24 16:47:00,65.588,65.619,65.588,65.619,70400000.0
2009-09-24 16:48:00,65.637,65.637,65.626,65.635,52800000.0
2009-09-24 16:49:00,65.641,65.672,65.641,65.672,36800000.0
2009-09-24 16:50:00,65.655,65.663,65.649,65.652,75600000.0
2009-09-24 16:51:00,65.652,65.683,65.652,65.683,32400000.0
2009-09-24 16:52:00,65.673,65.673,65.642,65.642,46800000.0
2009-09-24 16:53:00,65.604,65.624,65.604,65.624,30800000.0
2009-09-24 16:54:00,65.626,65.639,65.626,65.639,11200000.0
2009-09-24 16:55:00,65.649,65.654,65.646,65.646,27200000.0
2009-09-24 16:56:00,65.637,65.656,65.635,65.653,36800000.0
2009-09-24 16:57:00,65.661,65.671,65.659,65.671,19200000.0
2009-09-24 16:58:00,65.658,65.658,65.632,65.632,52800000.0
2009-09-24 16:59:00,65.636,65.643,65.631,65.632,51200000.0
2009-09-24 17:00:00,65.638,65.653,65.632,65.649,49600000.0
2009-09-24 17:01:00,65.629,65.636,65.625,65.626,40000000.0
2009-09-24 17:02:00,65.631,65.631,65.619,65.625,33600000.0
2009-09-24 17:03:00,65.634,65.656,65.621,65.656,44800000.0
2009-09-24 17:04:00,65.673,65.676,65.657,65.657,41600000.0
2009-09-24 17:05:00,65.654,65.654,65.63,65.63,54800000.0
2009-09-24 17:06:00,65.622,65.64,65.612,65.612,59600000.0
2009-09-24 17:07:00,65.606,65.619,65.59,65.59,35200000.0
2009-09-24 17:08:00,65.589,65.612,65.589,65.612,68800000.0
2009-09-24 17:09:00,65.618,65.618,65.601,65.601,59200000.0
2009-09-24 17:10:00,65.595,65.595,65.581,65.581,25600000.0
2009-09-24 17:11:00,65.576,65.599,65.576,65.599,38400000.0
2009-09-24 17:12:00,65.616,65.619,65.601,65.619,25600000.0
2009-09-24 17:13:00,65.627,65.627,65.607,65.622,28800000.0
2009-09-24 17:14:00,65.629,65.656,65.629,65.656,22400000.0
2009-09-24 17:15:00,65.642,65.654,65.632,65.633,19200000.0
2009-09-24 17:16:00,65.629,65.629,65.61,65.61,25600000.0
2009-09-24 17:17:00,65.603,65.613,65.602,65.613,38400000.0
2009-09-24 17:18:00,65.603,65.625,65.603,65.625,57600000.0
2009-09-24 17:19:00,65.638,65.657,65.638,65.657,23400000.0
2009-09-24 17:20:00,65.66,65.66,65.646,65.646,8000000.0
2009-09-24 17:21:00,65.657,65.662,65.652,65.662,28800000.0
2009-09-24 17:22:00,65.66,65.67,65.647,65.67,19200000.0
2009-09-24 17:23:00,65.667,65.67,65.663,65.67,16000000.0
2009-09-24 17:24:00,65.668,65.668,65.64,65.64,19200000.0
2009-09-24 17:25:00,65.633,65.633,65.614,65.614,17600000.0
2009-09-24 17:26:00,65.616,65.626,65.614,65.622,35600000.0
2009-09-24 17:27:00,65.626,65.636,65.623,65.625,46400000.0
2009-09-24 17:28:00,65.613,65.616,65.607,65.607,32000000.0
2009-09-24 17:29:00,65.625,65.64,65.622,65.64,27200000.0
2009-09-24 17:30:00,65.64,65.648,65.637,65.641,46400000.0
2009-09-24 17:31:00,65.657,65.666,65.655,65.665,88400000.0
2009-09-24 17:32:00,65.652,65.654,65.639,65.639,53200000.0
2009-09-24 17:33:00,65.656,65.662,65.655,65.661,36800000.0
2009-09-24 17:34:00,65.656,65.668,65.654,65.668,64000000.0
2009-09-24 17:35:00,65.667,65.684,65.667,65.681,43200000.0
2009-09-24 17:36:00,65.663,65.663,65.639,65.639,33600000.0
2009-09-24 17:37:00,65.623,65.64,65.608,65.624,49600000.0
2009-09-24 17:38:00,65.654,65.674,65.654,65.674,35200000.0
2009-09-24 17:39:00,65.665,65.665,65.644,65.644,54400000.0
2009-09-24 17:40:00,65.637,65.657,65.637,65.657,75200000.0
2009-09-24 17:41:00,65.663,65.663,65.653,65.658,78200000.0
2009-09-24 17:42:00,65.666,65.672,65.659,65.661,44800000.0
2009-09-24 17:43:00,65.652,65.652,65.624,65.624,41600000.0
2009-09-24 17:44:00,65.615,65.618,65.605,65.616,30400000.0
2009-09-24 17:45:00,65.614,65.616,65.608,65.608,30400000.0
2009-09-24 17:46:00,65.613,65.622,65.612,65.622,42000000.0
2009-09-24 17:47:00,65.633,65.633,65.609,65.609,57600000.0
2009-09-24 17:48:00,65.599,65.601,65.592,65.599,57600000.0
2009-09-24 17:49:00,65.601,65.61,65.593,65.604,46400000.0
2009-09-24 17:50:00,65.611,65.611,65.593,65.593,52800000.0
2009-09-24 17:51:00,65.587,65.588,65.577,65.583,49600000.0
2009-09-24 17:52:00,65.571,65.578,65.553,65.553,43200000.0
2009-09-24 17:53:00,65.553,65.553,65.531,65.531,33600000.0
2009-09-24 17:54:00,65.511,65.539,65.511,65.539,38400000.0
2009-09-24 17:55:00,65.556,65.569,65.556,65.562,40000000.0
2009-09-24 17:56:00,65.557,65.571,65.557,65.557,44800000.0
2009-09-24 17:57:00,65.557,65.559,65.547,65.558,37200000.0
2009-09-24 17:58:00,65.557,65.597,65.557,65.589,57600000.0
2009-09-24 17:59:00,65.603,65.621,65.599,65.621,62400000.0
2009-09-24 18:00:00,65.612,65.621,65.612,65.621,51200000.0
2009-09-24 18:01:00,65.617,65.627,65.617,65.622,32000000.0
2009-09-24 18:02:00,65.613,65.617,65.601,65.601,24000000.0
2009-09-24 18:03:00,65.599,65.61,65.595,65.61,36800000.0
2009-09-24 18:04:00,65.604,65.607,65.603,65.604,33600000.0
2009-09-24 18:05:00,65.595,65.603,65.595,65.598,43200000.0
2009-09-24 18:06:00,65.588,65.594,65.572,65.594,30400000.0
2009-09-24 18:07:00,65.599,65.621,65.599,65.621,35200000.0
2009-09-24 18:08:00,65.624,65.647,65.624,65.647,84800000.0
2009-09-24 18:09:00,65.647,65.658,65.647,65.648,33600000.0
2009-09-24 18:10:00,65.607,65.635,65.607,65.625,35600000.0
2009-09-24 18:11:00,65.64,65.64,65.63,65.63,25600000.0
2009-09-24 18:12:00,65.624,65.624,65.606,65.606,11200000.0
2009-09-24 18:13:00,65.594,65.6,65.582,65.582,27200000.0
2009-09-24 18:14:00,65.576,65.577,65.566,65.572,19200000.0
2009-09-24 18:15:00,65.569,65.569,65.561,65.567,30400000.0
2009-09-24 18:16:00,65.581,65.581,65.567,65.578,56000000.0
2009-09-24 18:17:00,65.578,65.585,65.574,65.582,43600000.0
2009-09-24 18:18:00,65.59,65.59,65.578,65.578,30400000.0
2009-09-24 18:19:00,65.577,65.583,65.575,65.583,46400000.0
2009-09-24 18:20:00,65.584,65.599,65.584,65.596,43200000.0
2009-09-24 18:21:00,65.593,65.608,65.593,65.608,32000000.0
2009-09-24 18:22:00,65.597,65.597,65.551,65.551,33600000.0
2009-09-24 18:23:00,65.556,65.556,65.544,65.552,46800000.0
2009-09-24 18:24:00,65.552,65.571,65.551,65.563,52800000.0
2009-09-24 18:25:00,65.564,65.564,65.544,65.55,33600000.0
2009-09-24 18:26:00,65.551,65.558,65.533,65.533,30800000.0
2009-09-24 18:27:00,65.539,65.561,65.539,65.561,34000000.0
2009-09-24 18:28:00,65.56,65.564,65.544,65.544,12800000.0
2009-09-24 18:29:00,65.541,65.555,65.54,65.555,25600000.0
2009-09-24 18:30:00,65.547,65.559,65.544,65.559,36800000.0
2009-09-24 18:31:00,65.56,65.56,65.542,65.543,73600000.0
2009-09-24 18:32:00,65.535,65.544,65.534,65.542,70400000.0
2009-09-24 18:33:00,65.551,65.551,65.516,65.533,32000000.0
2009-09-24 18:34:00,65.524,65.531,65.524,65.526,19200000.0
2009-09-24 18:35:00,65.521,65.526,65.514,65.515,43200000.0
2009-09-24 18:36:00,65.517,65.519,65.506,65.519,68800000.0
2009-09-24 18:37:00,65.526,65.526,65.513,65.516,36800000.0
2009-09-24 18:38:00,65.485,65.509,65.485,65.499,49600000.0
2009-09-24 18:39:00,65.519,65.519,65.509,65.515,77600000.0
2009-09-24 18:40:00,65.514,65.52,65.51,65.518,65600000.0
2009-09-24 18:41:00,65.521,65.531,65.519,65.522,72000000.0
2009-09-24 18:42:00,65.527,65.532,65.521,65.531,78400000.0
2009-09-24 18:43:00,65.53,65.536,65.527,65.533,49600000.0
2009-09-24 18:44:00,65.529,65.529,65.521,65.527,30400000.0
2009-09-24 18:45:00,65.52,65.531,65.52,65.52,52800000.0
2009-09-24 18:46:00,65.515,65.517,65.506,65.517,78400000.0
2009-09-24 18:47:00,65.525,65.525,65.502,65.502,54400000.0
2009-09-24 18:48:00,65.502,65.507,65.497,65.506,28800000.0
2009-09-24 18:49:00,65.503,65.505,65.496,65.501,24000000.0
2009-09-24 18:50:00,65.474,65.5,65.473,65.475,46800000.0
2009-09-24 18:51:00,65.499,65.526,65.499,65.526,35200000.0
2009-09-24 18:52:00,65.526,65.541,65.526,65.528,19200000.0
2009-09-24 18:53:00,65.526,65.541,65.526,65.53,30400000.0
2009-09-24 18:54:00,65.524,65.534,65.524,65.531,19200000.0
2009-09-24 18:55:00,65.533,65.535,65.521,65.526,22400000.0
2009-09-24 18:56:00,65.533,65.533,65.519,65.523,16000000.0
2009-09-24 18:57:00,65.493,65.493,65.476,65.476,19600000.0
2009-09-24 18:58:00,65.47,65.47,65.462,65.462,32000000.0
2009-09-24 18:59:00,65.466,65.484,65.456,65.484,32000000.0
2009-09-24 19:00:00,65.491,65.495,65.48,65.481,9600000.0
2009-09-24 19:01:00,65.48,65.494,65.48,65.487,19200000.0
2009-09-24 19:02:00,65.495,65.518,65.494,65.516,43600000.0
2009-09-24 19:03:00,65.526,65.526,65.497,65.497,14400000.0
2009-09-24 19:04:00,65.505,65.539,65.505,65.533,40000000.0
2009-09-24 19:05:00,65.525,65.526,65.521,65.525,22400000.0
2009-09-24 19:06:00,65.529,65.538,65.523,65.536,56000000.0
2009-09-24 19:07:00,65.532,65.544,65.532,65.537,35200000.0
2009-09-24 19:08:00,65.537,65.556,65.537,65.556,22400000.0
2009-09-24 19:09:00,65.566,65.577,65.552,65.552,45800000.0
2009-09-24 19:10:00,65.548,65.59,65.548,65.59,21600000.0
2009-09-24 19:11:00,65.588,65.588,65.571,65.575,30400000.0
2009-09-24 19:12:00,65.574,65.576,65.571,65.571,24000000.0
2009-09-24 19:13:00,65.56,65.568,65.551,65.554,30400000.0
2009-09-24 19:14:00,65.556,65.574,65.556,65.573,37200000.0
2009-09-24 19:15:00,65.576,65.576,65.56,65.562,25600000.0
2009-09-24 19:16:00,65.557,65.569,65.554,65.569,35200000.0
2009-09-24 19:17:00,65.572,65.573,65.56,65.56,12800000.0
2009-09-24 19:18:00,65.562,65.572,65.562,65.568,32000000.0
2009-09-24 19:19:00,65.564,65.564,65.55,65.55,25600000.0
2009-09-24 19:20:00,65.521,65.541,65.51,65.541,14400000.0
2009-09-24 19:21:00,65.554,65.56,65.552,65.555,17600000.0
2009-09-24 19:22:00,65.553,65.56,65.541,65.56,14400000.0
2009-09-24 19:23:00,65.558,65.565,65.558,65.559,12800000.0
2009-09-24 19:24:00,65.557,65.557,65.536,65.539,48000000.0
2009-09-24 19:25:00,65.537,65.543,65.535,65.543,50000000.0
2009-09-24 19:26:00,65.545,65.545,65.535,65.535,41600000.0
2009-09-24 19:27:00,65.537,65.543,65.537,65.542,27200000.0
2009-09-24 19:28:00,65.527,65.533,65.519,65.531,36800000.0
2009-09-24 19:29:00,65.531,65.539,65.528,65.528,33600000.0
2009-09-24 19:30:00,65.534,65.54,65.527,65.53,48000000.0
2009-09-24 19:31:00,65.528,65.536,65.52,65.523,20800000.0
2009-09-24 19:32:00,65.528,65.54,65.523,65.54,40000000.0
2009-09-24 19:33:00,65.548,65.553,65.542,65.552,32000000.0
2009-09-24 19:34:00,65.55,65.551,65.54,65.548,52800000.0
2009-09-24 19:35:00,65.557,65.564,65.548,65.55,25600000.0
2009-09-24 19:36:00,65.542,65.542,65.533,65.539,24000000.0
2009-09-24 19:37:00,65.532,65.539,65.523,65.523,30400000.0
2009-09-24 19:38:00,65.545,65.545,65.531,65.545,22400000.0
2009-09-24 19:39:00,65.545,65.545,65.519,65.522,11200000.0
2009-09-24 19:40:00,65.515,65.531,65.514,65.531,22400000.0
2009-09-24 19:41:00,65.521,65.521,65.509,65.517,11200000.0
2009-09-24 19:42:00,65.519,65.537,65.519,65.532,11200000.0
2009-09-24 19:43:00,65.522,65.545,65.517,65.545,19200000.0
2009-09-24 19:44:00,65.551,65.56,65.542,65.56,40000000.0
2009-09-24 19:45:00,65.562,65.575,65.56,65.571,12800000.0
2009-09-24 19:46:00,65.573,65.582,65.568,65.568,14400000.0
2009-09-24 19:47:00,65.573,65.583,65.573,65.583,22400000.0
2009-09-24 19:48:00,65.583,65.586,65.578,65.582,22400000.0
2009-09-24 19:49:00,65.595,65.61,65.594,65.601,30400000.0
2009-09-24 19:50:00,65.611,65.618,65.607,65.618,19200000.0
2009-09-24 19:51:00,65.63,65.634,65.611,65.611,16000000.0
2009-09-24 19:52:00,65.607,65.615,65.587,65.587,12800000.0
2009-09-24 19:53:00,65.594,65.594,65.565,65.565,12800000.0
2009-09-24 19:54:00,65.526,65.526,65.457,65.457,11200000.0
2009-09-24 19:55:00,65.467,65.491,65.467,65.485,36800000.0
2009-09-24 19:56:00,65.479,65.479,65.463,65.467,11200000.0
2009-09-24 19:57:00,65.446,65.456,65.446,65.449,16000000.0
2009-09-24 19:58:00,65.44,65.464,65.44,65.464,11200000.0
2009-09-24 19:59:00,65.471,65.471,65.454,65.454,20800000.0
2009-09-24 20:00:00,65.465,65.471,65.454,65.471,17600000.0
2009-09-24 20:01:00,65.478,65.478,65.457,65.457,11200000.0
2009-09-24 20:02:00,65.459,65.46,65.45,65.452,17600000.0
2009-09-24 20:03:00,65.451,65.461,65.45,65.45,28800000.0
2009-09-24 20:04:00,65.447,65.465,65.447,65.457,30800000.0
2009-09-24 20:05:00,65.455,65.458,65.45,65.451,19200000.0
2009-09-24 20:06:00,65.436,65.44,65.43,65.44,16000000.0
2009-09-24 20:07:00,65.427,65.446,65.427,65.434,12800000.0
2009-09-24 20:08:00,65.434,65.441,65.426,65.434,38400000.0
2009-09-24 20:09:00,65.431,65.448,65.431,65.436,65600000.0
2009-09-24 20:10:00,65.427,65.439,65.427,65.436,19200000.0
2009-09-24 20:11:00,65.431,65.433,65.419,65.433,28800000.0
2009-09-24 20:12:00,65.436,65.436,65.417,65.418,25600000.0
2009-09-24 20:13:00,65.412,65.412,65.393,65.393,27200000.0
2009-09-24 20:14:00,65.387,65.4,65.385,65.4,12800000.0
2009-09-24 20:15:00,65.397,65.405,65.396,65.405,11200000.0
2009-09-24 20:16:00,65.405,65.411,65.397,65.411,28800000.0
2009-09-24 20:17:00,65.427,65.431,65.42,65.429,33600000.0
2009-09-24 20:18:00,65.423,65.423,65.412,65.413,32000000.0
2009-09-24 20:19:00,65.406,65.418,65.403,65.403,12800000.0
2009-09-24 20:20:00,65.413,65.413,65.387,65.387,19200000.0
2009-09-24 20:21:00,65.391,65.394,65.387,65.394,8000000.0
2009-09-24 20:22:00,65.393,65.393,65.384,65.385,9600000.0
2009-09-24 20:23:00,65.38,65.38,65.37,65.37,9600000.0
2009-09-24 20:24:00,65.358,65.379,65.358,65.36,13200000.0
2009-09-24 20:25:00,65.37,65.37,65.353,65.353,14400000.0
2009-09-24 20:26:00,65.351,65.366,65.351,65.362,16000000.0
2009-09-24 20:27:00,65.356,65.365,65.352,65.365,14400000.0
2009-09-24 20:28:00,65.326,65.364,65.326,65.351,17600000.0
2009-09-24 20:29:00,65.366,65.372,65.365,65.37,16000000.0
2009-09-24 20:30:00,65.366,65.378,65.366,65.372,27200000.0
2009-09-24 20:31:00,65.374,65.374,65.367,65.369,12800000.0
2009-09-24 20:32:00,65.352,65.367,65.352,65.358,9600000.0
2009-09-24 20:33:00,65.353,65.356,65.346,65.346,16000000.0
2009-09-24 20:34:00,65.346,65.349,65.334,65.334,8000000.0
2009-09-24 20:35:00,65.338,65.35,65.338,65.344,14400000.0
2009-09-24 20:36:00,65.355,65.369,65.351,65.369,16000000.0
2009-09-24 20:37:00,65.371,65.383,65.37,65.371,12800000.0
2009-09-24 20:38:00,65.372,65.372,65.361,65.362,9600000.0
2009-09-24 20:39:00,65.356,65.356,65.343,65.343,14400000.0
2009-09-24 20:40:00,65.338,65.34,65.332,65.338,8000000.0
2009-09-24 20:41:00,65.344,65.344,65.332,65.332,11200000.0
2009-09-24 20:42:00,65.32,65.325,65.314,65.315,11200000.0
2009-09-24 20:43:00,65.327,65.338,65.326,65.338,11200000.0
2009-09-24 20:44:00,65.337,65.345,65.336,65.339,11200000.0
2009-09-24 20:45:00,65.336,65.336,65.317,65.317,12800000.0
2009-09-24 20:46:00,65.313,65.313,65.302,65.302,9600000.0
2009-09-24 20:47:00,65.283,65.294,65.269,65.281,12800000.0
2009-09-24 20:48:00,65.287,65.287,65.28,65.282,17600000.0
2009-09-24 20:49:00,65.272,65.273,65.258,65.264,19200000.0
2009-09-24 20:50:00,65.257,65.266,65.251,65.251,16000000.0
2009-09-24 20:51:00,65.25,65.257,65.231,65.231,28800000.0
2009-09-24 20:52:00,65.244,65.252,65.24,65.24,12800000.0
2009-09-24 20:53:00,65.253,65.258,65.253,65.255,11200000.0
2009-09-24 20:54:00,65.271,65.277,65.268,65.271,11200000.0
2009-09-24 20:55:00,65.271,65.287,65.263,65.287,16000000.0
2009-09-24 20:56:00,65.313,65.331,65.313,65.321,12800000.0
2009-09-24 20:57:00,65.315,65.328,65.315,65.327,22400000.0
2009-09-24 20:58:00,65.342,65.377,65.342,65.377,16000000.0
2009-09-24 20:59:00,65.365,65.366,65.347,65.347,8000000.0
2009-09-24 21:00:00,65.323,65.329,65.321,65.325,17600000.0
2009-09-24 21:01:00,65.323,65.339,65.323,65.331,17600000.0
2009-09-24 21:02:00,65.325,65.334,65.325,65.332,9600000.0
2009-09-24 21:03:00,65.342,65.376,65.342,65.374,9600000.0
2009-09-24 21:04:00,65.37,65.37,65.366,65.366,8000000.0
2009-09-24 21:05:00,65.376,65.385,65.376,65.379,14400000.0
2009-09-24 21:06:00,65.386,65.391,65.386,65.386,11200000.0
2009-09-24 21:07:00,65.375,65.375,65.352,65.359,14400000.0
2009-09-24 21:08:00,65.361,65.365,65.355,65.364,16000000.0
2009-09-24 21:09:00,65.365,65.366,65.36,65.366,22400000.0
2009-09-24 21:10:00,65.367,65.367,65.348,65.35,12800000.0
2009-09-24 21:11:00,65.351,65.36,65.35,65.36,17600000.0
2009-09-24 21:12:00,65.325,65.366,65.325,65.366,9600000.0
2009-09-24 21:13:00,65.367,65.369,65.362,65.364,12800000.0
2009-09-24 21:14:00,65.388,65.409,65.388,65.406,25600000.0
2009-09-24 21:15:00,65.413,65.413,65.407,65.409,32000000.0
2009-09-24 21:16:00,65.417,65.423,65.417,65.421,19200000.0
2009-09-24 21:17:00,65.422,65.422,65.414,65.414,17600000.0
2009-09-24 21:18:00,65.387,65.411,65.387,65.402,22400000.0
2009-09-24 21:19:00,65.415,65.417,65.412,65.412,12800000.0
2009-09-24 21:20:00,65.377,65.401,65.377,65.382,16000000.0
2009-09-24 21:21:00,65.403,65.421,65.403,65.421,8400000.0
2009-09-24 21:22:00,65.406,65.407,65.403,65.403,9600000.0
2009-09-24 21:23:00,65.408,65.412,65.39,65.398,16000000.0
2009-09-24 21:24:00,65.404,65.415,65.402,65.415,11200000.0
2009-09-24 21:25:00,65.417,65.417,65.409,65.413,18000000.0
2009-09-24 21:26:00,65.409,65.409,65.4,65.402,24400000.0
2009-09-24 21:27:00,65.388,65.391,65.369,65.369,21800000.0
2009-09-24 21:28:00,65.36,65.365,65.354,65.365,30400000.0
2009-09-24 21:29:00,65.369,65.387,65.369,65.378,28000000.0
2009-09-24 21:30:00,65.385,65.39,65.376,65.376,8000000.0
2009-09-24 21:31:00,65.352,65.353,65.342,65.342,16000000.0
2009-09-24 21:32:00,65.324,65.326,65.32,65.326,12800000.0
2009-09-24 21:33:00,65.351,65.367,65.351,65.367,8000000.0
2009-09-24 21:34:00,65.373,65.373,65.366,65.366,12800000.0
2009-09-24 21:35:00,65.371,65.379,65.369,65.379,14400000.0
2009-09-24 21:36:00,65.371,65.371,65.359,65.359,10600000.0
2009-09-24 21:37:00,65.364,65.368,65.342,65.368,16000000.0
2009-09-24 21:38:00,65.366,65.377,65.362,65.372,14400000.0
2009-09-24 21:39:00,65.363,65.372,65.353,65.353,11200000.0
2009-09-24 21:40:00,65.341,65.343,65.335,65.337,12800000.0
2009-09-24 21:41:00,65.336,65.34,65.329,65.329,12800000.0
2009-09-24 21:42:00,65.33,65.33,65.326,65.33,8000000.0
2009-09-24 21:43:00,65.326,65.338,65.326,65.331,12800000.0
2009-09-24 21:44:00,65.328,65.329,65.321,65.329,16000000.0
2009-09-24 21:45:00,65.332,65.339,65.324,65.327,17600000.0
2009-09-24 21:46:00,65.323,65.342,65.323,65.336,8400000.0
2009-09-24 21:47:00,65.341,65.348,65.34,65.347,11200000.0
2009-09-24 21:48:00,65.312,65.339,65.312,65.329,35200000.0
2009-09-24 21:49:00,65.344,65.346,65.328,65.329,12800000.0
2009-09-24 21:50:00,65.327,65.327,65.323,65.325,11200000.0
2009-09-24 21:51:00,65.33,65.333,65.33,65.332,9600000.0
2009-09-24 21:52:00,65.33,65.361,65.33,65.361,22400000.0
2009-09-24 21:53:00,65.367,65.372,65.36,65.368,24000000.0
2009-09-24 21:54:00,65.369,65.369,65.362,65.362,8000000.0
2009-09-24 21:55:00,65.363,65.369,65.349,65.363,12800000.0
2009-09-24 21:56:00,65.36,65.367,65.357,65.36,16000000.0
2009-09-24 21:57:00,65.349,65.354,65.343,65.343,11200000.0
2009-09-24 21:58:00,65.343,65.353,65.339,65.353,28800000.0
2009-09-24 21:59:00,65.369,65.382,65.347,65.347,35200000.0
2009-09-24 22:00:00,65.329,65.338,65.329,65.334,11600000.0
2009-09-24 22:01:00,65.336,65.339,65.333,65.339,19200000.0
2009-09-24 22:02:00,65.348,65.364,65.348,65.364,8000000.0
2009-09-24 22:03:00,65.36,65.362,65.354,65.354,17600000.0
2009-09-24 22:04:00,65.344,65.362,65.342,65.362,8000000.0
2009-09-24 22:05:00,65.366,65.366,65.353,65.353,14800000.0
2009-09-24 22:06:00,65.371,65.378,65.358,65.37,12800000.0
2009-09-24 22:07:00,65.363,65.373,65.363,65.373,15400000.0
2009-09-24 22:08:00,65.365,65.365,65.341,65.341,18000000.0
2009-09-24 22:09:00,65.336,65.347,65.336,65.345,12800000.0
2009-09-24 22:10:00,65.313,65.34,65.313,65.34,22400000.0
2009-09-24 22:11:00,65.336,65.354,65.334,65.354,9600000.0
2009-09-24 22:12:00,65.334,65.347,65.333,65.343,12800000.0
2009-09-24 22:13:00,65.35,65.358,65.35,65.357,16000000.0
2009-09-24 22:14:00,65.351,65.353,65.341,65.341,11200000.0
2009-09-24 22:15:00,65.34,65.346,65.338,65.346,14400000.0
2009-09-24 22:16:00,65.321,65.333,65.321,65.327,9600000.0
2009-09-24 22:17:00,65.346,65.346,65.341,65.341,19200000.0
2009-09-24 22:18:00,65.343,65.353,65.341,65.353,11200000.0
2009-09-24 22:19:00,65.351,65.352,65.34,65.343,12800000.0
2009-09-24 22:20:00,65.329,65.343,65.327,65.343,12800000.0
2009-09-24 22:21:00,65.33,65.334,65.322,65.334,11200000.0
2009-09-24 22:22:00,65.323,65.336,65.323,65.325,11200000.0
2009-09-24 22:23:00,65.336,65.338,65.334,65.336,9600000.0
2009-09-24 22:24:00,65.312,65.328,65.312,65.324,11200000.0
2009-09-24 22:25:00,65.342,65.345,65.337,65.345,16000000.0
2009-09-24 22:26:00,65.337,65.338,65.328,65.328,11200000.0
2009-09-24 22:27:00,65.328,65.328,65.315,65.315,12800000.0
2009-09-24 22:28:00,65.313,65.313,65.299,65.299,11200000.0
2009-09-24 22:29:00,65.309,65.317,65.304,65.308,16000000.0
2009-09-24 22:30:00,65.307,65.307,65.299,65.301,8400000.0
2009-09-24 22:31:00,65.3,65.313,65.3,65.312,11200000.0
2009-09-24 22:32:00,65.318,65.318,65.274,65.274,12800000.0
2009-09-24 22:33:00,65.266,65.268,65.257,65.261,33600000.0
2009-09-24 22:34:00,65.255,65.261,65.246,65.261,25600000.0
2009-09-24 22:35:00,65.265,65.275,65.265,65.275,32000000.0
2009-09-24 22:36:00,65.247,65.269,65.247,65.255,43200000.0
2009-09-24 22:37:00,65.277,65.277,65.262,65.262,25600000.0
2009-09-24 22:38:00,65.263,65.268,65.263,65.268,19200000.0
2009-09-24 22:39:00,65.267,65.276,65.26,65.273,11200000.0
2009-09-24 22:40:00,65.279,65.289,65.276,65.278,16000000.0
2009-09-24 22:41:00,65.263,65.269,65.255,65.259,11200000.0
2009-09-24 22:42:00,65.26,65.263,65.259,65.263,9600000.0
2009-09-24 22:43:00,65.239,65.265,65.239,65.253,16000000.0
2009-09-24 22:44:00,65.269,65.27,65.265,65.27,8000000.0
2009-09-24 22:45:00,65.282,65.293,65.279,65.283,16000000.0
2009-09-24 22:46:00,65.303,65.303,65.292,65.297,12800000.0
2009-09-24 22:47:00,65.286,65.296,65.284,65.296,11200000.0
2009-09-24 22:48:00,65.293,65.297,65.273,65.28,17600000.0
2009-09-24 22:49:00,65.278,65.294,65.278,65.292,12800000.0
2009-09-24 22:50:00,65.289,65.303,65.289,65.295,12800000.0
2009-09-24 22:51:00,65.286,65.289,65.269,65.281,14400000.0
2009-09-24 22:52:00,65.292,65.304,65.292,65.304,11200000.0
2009-09-24 22:53:00,65.302,65.315,65.302,65.31,12800000.0
2009-09-24 22:54:00,65.308,65.314,65.294,65.294,12800000.0
2009-09-24 22:55:00,65.309,65.309,65.292,65.292,12800000.0
2009-09-24 22:56:00,65.295,65.295,65.288,65.292,9600000.0
2009-09-24 22:57:00,65.286,65.295,65.286,65.29,12800000.0
2009-09-24 22:58:00,65.273,65.278,65.267,65.278,14400000.0
2009-09-24 22:59:00,65.284,65.288,65.276,65.276,8000000.0
2009-09-24 23:00:00,65.272,65.284,65.262,65.284,17600000.0
2009-09-24 23:01:00,65.277,65.277,65.266,65.266,8000000.0
2009-09-24 23:02:00,65.258,65.268,65.258,65.268,8000000.0
2009-09-24 23:03:00,65.271,65.292,65.271,65.292,16000000.0
2009-09-24 23:04:00,65.287,65.293,65.287,65.292,14400000.0
2009-09-24 23:05:00,65.29,65.3,65.29,65.299,34000000.0
2009-09-24 23:06:00,65.286,65.296,65.28,65.28,12800000.0
2009-09-24 23:07:00,65.293,65.3,65.293,65.3,12800000.0
2009-09-24 23:08:00,65.301,65.302,65.295,65.295,16000000.0
2009-09-24 23:09:00,65.293,65.294,65.284,65.287,17600000.0
2009-09-24 23:10:00,65.288,65.291,65.285,65.291,12800000.0
2009-09-24 23:11:00,65.309,65.309,65.304,65.307,11200000.0
2009-09-24 23:12:00,65.29,65.3,65.288,65.288,20800000.0
2009-09-24 23:13:00,65.297,65.306,65.297,65.306,12800000.0
2009-09-24 23:14:00,65.288,65.294,65.288,65.294,11200000.0
2009-09-24 23:15:00,65.307,65.31,65.297,65.297,12800000.0
2009-09-24 23:16:00,65.291,65.304,65.291,65.304,9600000.0
2009-09-24 23:17:00,65.315,65.328,65.31,65.31,12800000.0
2009-09-24 23:18:00,65.302,65.303,65.297,65.297,8000000.0
2009-09-24 23:19:00,65.288,65.3,65.281,65.289,12800000.0
2009-09-24 23:20:00,65.295,65.307,65.291,65.307,14400000.0
2009-09-24 23:21:00,65.303,65.319,65.299,65.319,16000000.0
2009-09-24 23:22:00,65.312,65.32,65.298,65.32,13200000.0
2009-09-24 23:23:00,65.316,65.331,65.309,65.327,11200000.0
2009-09-24 23:24:00,65.324,65.324,65.306,65.306,11200000.0
2009-09-24 23:25:00,65.305,65.31,65.304,65.31,17600000.0
2009-09-24 23:26:00,65.316,65.316,65.304,65.305,12800000.0
2009-09-24 23:27:00,65.3,65.306,65.299,65.299,11200000.0
2009-09-24 23:28:00,65.312,65.318,65.303,65.303,9600000.0
2009-09-24 23:29:00,65.31,65.316,65.31,65.316,12800000.0
2009-09-24 23:30:00,65.311,65.311,65.301,65.308,8000000.0
2009-09-24 23:31:00,65.307,65.316,65.3,65.3,8000000.0
2009-09-24 23:32:00,65.318,65.318,65.303,65.303,9600000.0
2009-09-24 23:33:00,65.302,65.302,65.294,65.294,12800000.0
2009-09-24 23:34:00,65.287,65.291,65.287,65.291,8000000.0
2009-09-24 23:35:00,65.295,65.301,65.294,65.296,16000000.0
2009-09-24 23:36:00,65.308,65.317,65.308,65.317,3200000.0
2009-09-24 23:37:00,65.318,65.318,65.309,65.313,12800000.0
2009-09-24 23:38:00,65.305,65.325,65.305,65.325,11200000.0
2009-09-24 23:39:00,65.318,65.326,65.312,65.326,12800000.0
2009-09-24 23:40:00,65.333,65.338,65.317,65.322,35200000.0
2009-09-24 23:41:00,65.33,65.341,65.33,65.333,12800000.0
2009-09-24 23:42:00,65.33,65.33,65.314,65.316,9600000.0
2009-09-24 23:43:00,65.309,65.322,65.308,65.322,8000000.0
2009-09-24 23:44:00,65.326,65.336,65.315,65.323,11200000.0
2009-09-24 23:45:00,65.323,65.323,65.292,65.292,9600000.0
2009-09-24 23:46:00,65.321,65.339,65.309,65.325,11200000.0
2009-09-24 23:47:00,65.331,65.336,65.321,65.33,14400000.0
2009-09-24 23:48:00,65.322,65.337,65.322,65.337,8000000.0
2009-09-24 23:49:00,65.336,65.336,65.318,65.322,16000000.0
2009-09-24 23:50:00,65.306,65.319,65.305,65.319,12800000.0
2009-09-24 23:51:00,65.318,65.318,65.304,65.309,12800000.0
2009-09-24 23:52:00,65.301,65.305,65.292,65.304,12800000.0
2009-09-24 23:53:00,65.297,65.311,65.286,65.289,12800000.0
2009-09-24 23:54:00,65.295,65.299,65.271,65.299,13800000.0
2009-09-24 23:55:00,65.3,65.3,65.268,65.281,8000000.0
2009-09-24 23:56:00,65.281,65.295,65.281,65.287,13200000.0
2009-09-24 23:57:00,65.299,65.315,65.299,65.315,11200000.0
2009-09-24 23:58:00,65.31,65.317,65.297,65.297,8000000.0
2009-09-24 23:59:00,65.328,65.33,65.323,65.33,11200000.0
2009-09-25 00:00:00,65.329,65.336,65.319,65.32,17600000.0
2009-09-25 00:01:00,65.327,65.337,65.325,65.325,12800000.0
2009-09-25 00:02:00,65.325,65.325,65.285,65.307,11200000.0
2009-09-25 00:03:00,65.313,65.313,65.283,65.283,12800000.0
2009-09-25 00:04:00,65.316,65.322,65.296,65.32,14400000.0
2009-09-25 00:05:00,65.303,65.32,65.292,65.295,16000000.0
2009-09-25 00:06:00,65.304,65.304,65.273,65.299,11200000.0
2009-09-25 00:07:00,65.295,65.299,65.286,65.299,14400000.0
2009-09-25 00:08:00,65.3,65.316,65.3,65.306,11200000.0
2009-09-25 00:09:00,65.253,65.355,65.253,65.339,16000000.0
2009-09-25 00:10:00,65.305,65.305,65.293,65.303,33600000.0
2009-09-25 00:11:00,65.297,65.301,65.289,65.301,16000000.0
2009-09-25 00:12:00,65.299,65.309,65.299,65.308,12800000.0
2009-09-25 00:13:00,65.312,65.312,65.304,65.304,14400000.0
2009-09-25 00:14:00,65.302,65.31,65.302,65.31,24000000.0
2009-09-25 00:15:00,65.32,65.327,65.295,65.295,29200000.0
2009-09-25 00:16:00,65.304,65.316,65.297,65.299,14400000.0
2009-09-25 00:17:00,65.315,65.316,65.29,65.29,17600000.0
2009-09-25 00:18:00,65.308,65.314,65.299,65.299,12800000.0
2009-09-25 00:19:00,65.313,65.313,65.29,65.29,12800000.0
2009-09-25 00:20:00,65.303,65.31,65.303,65.309,17600000.0
2009-09-25 00:21:00,65.318,65.318,65.309,65.309,14400000.0
2009-09-25 00:22:00,65.287,65.295,65.277,65.277,17600000.0
2009-09-25 00:23:00,65.279,65.284,65.279,65.283,8000000.0
2009-09-25 00:24:00,65.26,65.303,65.26,65.303,13800000.0
2009-09-25 00:25:00,65.304,65.306,65.284,65.302,16000000.0
2009-09-25 00:26:00,65.288,65.3,65.279,65.288,11200000.0
2009-09-25 00:27:00,65.302,65.315,65.289,65.3,16000000.0
2009-09-25 00:28:00,65.309,65.312,65.301,65.302,32000000.0
2009-09-25 00:29:00,65.291,65.291,65.274,65.274,12800000.0
2009-09-25 00:30:00,65.269,65.29,65.267,65.29,11200000.0
2009-09-25 00:31:00,65.289,65.298,65.289,65.298,8000000.0
2009-09-25 00:32:00,65.287,65.3,65.284,65.296,12800000.0
2009-09-25 00:33:00,65.285,65.3,65.259,65.259,12800000.0
2009-09-25 00:34:00,65.296,65.296,65.283,65.285,19200000.0
2009-09-25 00:35:00,65.288,65.29,65.275,65.278,29200000.0
2009-09-25 00:36:00,65.297,65.297,65.282,65.285,14200000.0
2009-09-25 00:37:00,65.316,65.321,65.314,65.314,12800000.0
2009-09-25 00:38:00,65.32,65.327,65.235,65.32,12800000.0
2009-09-25 00:39:00,65.306,65.324,65.306,65.317,12800000.0
2009-09-25 00:40:00,65.326,65.326,65.31,65.313,11200000.0
2009-09-25 00:41:00,65.318,65.318,65.306,65.309,12800000.0
2009-09-25 00:42:00,65.308,65.338,65.308,65.333,12800000.0
2009-09-25 00:43:00,65.313,65.327,65.313,65.319,11200000.0
2009-09-25 00:44:00,65.32,65.33,65.313,65.33,8000000.0
2009-09-25 00:45:00,65.304,65.304,65.284,65.284,11200000.0
2009-09-25 00:46:00,65.275,65.293,65.275,65.293,9600000.0
2009-09-25 00:47:00,65.289,65.295,65.287,65.289,12800000.0
2009-09-25 00:48:00,65.306,65.307,65.287,65.287,11200000.0
2009-09-25 00:49:00,65.28,65.28,65.27,65.274,16000000.0
2009-09-25 00:50:00,65.276,65.276,65.264,65.274,22400000.0
2009-09-25 00:51:00,65.268,65.273,65.259,65.266,17600000.0
2009-09-25 00:52:00,65.237,65.254,65.237,65.242,8000000.0
2009-09-25 00:53:00,65.252,65.26,65.252,65.255,8000000.0
2009-09-25 00:54:00,65.263,65.264,65.239,65.239,11200000.0
2009-09-25 00:55:00,65.248,65.261,65.248,65.261,28800000.0
2009-09-25 00:56:00,65.245,65.267,65.245,65.252,12800000.0
2009-09-25 00:57:00,65.25,65.251,65.234,65.234,11200000.0
2009-09-25 00:58:00,65.214,65.247,65.214,65.246,12800000.0
2009-09-25 00:59:00,65.24,65.25,65.24,65.25,11200000.0
2009-09-25 01:00:00,65.256,65.256,65.231,65.231,16400000.0
2009-09-25 01:01:00,65.212,65.212,65.173,65.177,17600000.0
2009-09-25 01:02:00,65.204,65.224,65.204,65.224,11200000.0
2009-09-25 01:03:00,65.218,65.218,65.208,65.21,22400000.0
2009-09-25 01:04:00,65.211,65.211,65.198,65.201,12800000.0
2009-09-25 01:05:00,65.188,65.188,65.167,65.179,30400000.0
2009-09-25 01:06:00,65.201,65.205,65.198,65.201,12800000.0
2009-09-25 01:07:00,65.196,65.196,65.186,65.193,11200000.0
2009-09-25 01:08:00,65.194,65.194,65.179,65.185,16000000.0
2009-09-25 01:09:00,65.175,65.189,65.175,65.178,16000000.0
2009-09-25 01:10:00,65.181,65.182,65.153,65.153,12800000.0
2009-09-25 01:11:00,65.136,65.136,65.115,65.115,11200000.0
2009-09-25 01:12:00,65.122,65.122,65.101,65.101,8000000.0
2009-09-25 01:13:00,65.094,65.104,65.093,65.104,17600000.0
2009-09-25 01:14:00,65.111,65.123,65.111,65.123,9600000.0
2009-09-25 01:15:00,65.125,65.131,65.123,65.123,17600000.0
2009-09-25 01:16:00,65.125,65.125,65.113,65.118,26000000.0
2009-09-25 01:17:00,65.122,65.127,65.121,65.127,11200000.0
2009-09-25 01:18:00,65.126,65.127,65.114,65.117,12800000.0
2009-09-25 01:19:00,65.128,65.133,65.12,65.12,11600000.0
2009-09-25 01:20:00,65.129,65.129,65.117,65.117,19200000.0
2009-09-25 01:21:00,65.101,65.101,65.089,65.09,8000000.0
2009-09-25 01:22:00,65.069,65.083,65.066,65.074,12800000.0
2009-09-25 01:23:00,65.064,65.064,65.035,65.043,16400000.0
2009-09-25 01:24:00,65.027,65.027,65.01,65.018,12800000.0
2009-09-25 01:25:00,65.002,65.004,64.986,64.986,11200000.0
2009-09-25 01:26:00,64.963,64.972,64.943,64.972,14400000.0
2009-09-25 01:27:00,64.994,65.007,64.99,64.99,12800000.0
2009-09-25 01:28:00,64.992,64.992,64.976,64.98,14400000.0
2009-09-25 01:29:00,64.975,64.975,64.958,64.962,16000000.0
2009-09-25 01:30:00,64.959,64.97,64.959,64.97,11200000.0
2009-09-25 01:31:00,64.973,64.973,64.961,64.961,8000000.0
2009-09-25 01:32:00,64.961,64.974,64.961,64.974,12800000.0
2009-09-25 01:33:00,64.976,64.99,64.973,64.99,11200000.0
2009-09-25 01:34:00,64.982,64.982,64.975,64.982,24000000.0
2009-09-25 01:35:00,65.027,65.027,64.971,64.971,12800000.0
2009-09-25 01:36:00,64.935,64.935,64.926,64.931,14400000.0
2009-09-25 01:37:00,64.925,64.942,64.925,64.925,16000000.0
2009-09-25 01:38:00,64.922,64.938,64.914,64.914,17600000.0
2009-09-25 01:39:00,64.902,64.902,64.874,64.881,14400000.0
2009-09-25 01:40:00,64.874,64.875,64.848,64.848,25600000.0
2009-09-25 01:41:00,64.86,64.86,64.835,64.835,12800000.0
2009-09-25 01:42:00,64.836,64.843,64.814,64.814,12800000.0
2009-09-25 01:43:00,64.786,64.791,64.776,64.776,12800000.0
2009-09-25 01:44:00,64.767,64.795,64.767,64.795,8000000.0
2009-09-25 01:45:00,64.812,64.827,64.806,64.806,12800000.0
2009-09-25 01:46:00,64.768,64.768,64.724,64.724,9600000.0
2009-09-25 01:47:00,64.737,64.737,64.725,64.733,19200000.0
2009-09-25 01:48:00,64.731,64.731,64.709,64.724,12800000.0
2009-09-25 01:49:00,64.722,64.74,64.716,64.726,12800000.0
2009-09-25 01:50:00,64.714,64.714,64.689,64.689,14400000.0
2009-09-25 01:51:00,64.652,64.652,64.541,64.541,17600000.0
2009-09-25 01:52:00,64.532,64.589,64.532,64.589,20800000.0
2009-09-25 01:53:00,64.617,64.781,64.617,64.781,17600000.0
2009-09-25 01:54:00,64.807,64.832,64.79,64.79,12800000.0
2009-09-25 01:55:00,64.722,64.722,64.575,64.575,11200000.0
2009-09-25 01:56:00,64.587,64.678,64.587,64.678,12800000.0
2009-09-25 01:57:00,64.697,64.697,64.653,64.682,19200000.0
2009-09-25 01:58:00,64.685,64.705,64.685,64.705,11200000.0
2009-09-25 01:59:00,64.692,64.692,64.677,64.689,11200000.0
2009-09-25 02:00:00,64.702,64.796,64.702,64.796,12800000.0
2009-09-25 02:01:00,64.805,64.805,64.783,64.793,17600000.0
2009-09-25 02:02:00,64.787,64.811,64.787,64.79,11200000.0
2009-09-25 02:03:00,64.799,64.814,64.799,64.804,16000000.0
2009-09-25 02:04:00,64.808,64.808,64.801,64.803,8000000.0
2009-09-25 02:05:00,64.808,64.835,64.808,64.835,13200000.0
2009-09-25 02:06:00,64.836,64.836,64.788,64.788,14400000.0
2009-09-25 02:07:00,64.806,64.837,64.806,64.835,12800000.0
2009-09-25 02:08:00,64.832,64.848,64.828,64.844,8000000.0
2009-09-25 02:09:00,64.87,64.882,64.868,64.882,16000000.0
2009-09-25 02:10:00,64.879,64.885,64.867,64.867,16000000.0
2009-09-25 02:11:00,64.856,64.864,64.839,64.864,12800000.0
2009-09-25 02:12:00,64.873,64.888,64.857,64.888,17600000.0
2009-09-25 02:13:00,64.886,64.895,64.883,64.895,8000000.0
2009-09-25 02:14:00,64.908,64.933,64.908,64.933,8000000.0
2009-09-25 02:15:00,64.904,64.904,64.872,64.872,11200000.0
2009-09-25 02:16:00,64.877,64.878,64.866,64.866,11200000.0
2009-09-25 02:17:00,64.839,64.839,64.817,64.82,9600000.0
2009-09-25 02:18:00,64.817,64.836,64.817,64.826,12800000.0
2009-09-25 02:19:00,64.809,64.819,64.809,64.819,12800000.0
2009-09-25 02:20:00,64.795,64.795,64.647,64.74,12800000.0
2009-09-25 02:21:00,64.764,64.771,64.764,64.767,8000000.0
2009-09-25 02:22:00,64.774,64.788,64.774,64.788,14400000.0
2009-09-25 02:23:00,64.799,64.829,64.797,64.828,9600000.0
2009-09-25 02:24:00,64.837,64.837,64.811,64.811,11200000.0
2009-09-25 02:25:00,64.82,64.82,64.782,64.782,8000000.0
2009-09-25 02:26:00,64.751,64.765,64.743,64.765,12800000.0
2009-09-25 02:27:00,64.776,64.776,64.755,64.755,11200000.0
2009-09-25 02:28:00,64.743,64.757,64.738,64.738,12800000.0
2009-09-25 02:29:00,64.732,64.742,64.732,64.742,11200000.0
2009-09-25 02:30:00,64.75,64.768,64.75,64.768,12800000.0
2009-09-25 02:31:00,64.768,64.768,64.761,64.762,12800000.0
2009-09-25 02:32:00,64.766,64.781,64.766,64.776,11200000.0
2009-09-25 02:33:00,64.765,64.765,64.74,64.74,11200000.0
2009-09-25 02:34:00,64.725,64.727,64.713,64.715,9600000.0
2009-09-25 02:35:00,64.709,64.733,64.709,64.733,12800000.0
2009-09-25 02:36:00,64.75,64.765,64.743,64.765,12800000.0
2009-09-25 02:37:00,64.778,64.804,64.778,64.794,12800000.0
2009-09-25 02:38:00,64.818,64.827,64.809,64.809,17600000.0
2009-09-25 02:39:00,64.811,64.828,64.811,64.811,16000000.0
2009-09-25 02:40:00,64.802,64.802,64.774,64.774,9600000.0
2009-09-25 02:41:00,64.768,64.768,64.751,64.751,11600000.0
2009-09-25 02:42:00,64.737,64.737,64.705,64.722,11200000.0
2009-09-25 02:43:00,64.712,64.716,64.708,64.708,11600000.0
2009-09-25 02:44:00,64.725,64.731,64.722,64.724,11200000.0
2009-09-25 02:45:00,64.725,64.747,64.725,64.747,11200000.0
2009-09-25 02:46:00,64.739,64.739,64.728,64.735,11200000.0
2009-09-25 02:47:00,64.723,64.723,64.679,64.679,12800000.0
2009-09-25 02:48:00,64.67,64.67,64.564,64.564,11200000.0
2009-09-25 02:49:00,64.653,64.688,64.653,64.688,17600000.0
2009-09-25 02:50:00,64.694,64.694,64.673,64.678,12800000.0
2009-09-25 02:51:00,64.679,64.679,64.655,64.663,11200000.0
2009-09-25 02:52:00,64.644,64.644,64.608,64.608,11200000.0
2009-09-25 02:53:00,64.583,64.597,64.583,64.592,11200000.0
2009-09-25 02:54:00,64.613,64.637,64.609,64.609,12800000.0
2009-09-25 02:55:00,64.611,64.63,64.611,64.627,11200000.0
2009-09-25 02:56:00,64.616,64.631,64.613,64.613,11600000.0
2009-09-25 02:57:00,64.634,64.652,64.634,64.652,11200000.0
2009-09-25 02:58:00,64.653,64.657,64.591,64.591,11200000.0
2009-09-25 02:59:00,64.65,64.673,64.646,64.673,11200000.0
2009-09-25 03:00:00,64.677,64.697,64.677,64.697,12800000.0
2009-09-25 03:01:00,64.658,64.658,64.611,64.611,11200000.0
2009-09-25 03:02:00,64.625,64.636,64.623,64.636,17600000.0
2009-09-25 03:03:00,64.631,64.651,64.63,64.644,14400000.0
2009-09-25 03:04:00,64.626,64.632,64.616,64.616,11200000.0
2009-09-25 03:05:00,64.612,64.621,64.594,64.594,16000000.0
2009-09-25 03:06:00,64.579,64.593,64.576,64.576,16000000.0
2009-09-25 03:07:00,64.595,64.595,64.573,64.573,12800000.0
2009-09-25 03:08:00,64.584,64.592,64.578,64.586,11200000.0
2009-09-25 03:09:00,64.586,64.592,64.581,64.581,11200000.0
2009-09-25 03:10:00,64.567,64.572,64.549,64.572,16000000.0
2009-09-25 03:11:00,64.576,64.576,64.543,64.543,17600000.0
2009-09-25 03:12:00,64.534,64.542,64.527,64.542,11200000.0
2009-09-25 03:13:00,64.549,64.576,64.549,64.576,8000000.0
2009-09-25 03:14:00,64.595,64.598,64.583,64.583,16000000.0
2009-09-25 03:15:00,64.602,64.604,64.589,64.596,11200000.0
2009-09-25 03:16:00,64.592,64.592,64.58,64.58,8000000.0
2009-09-25 03:17:00,64.571,64.59,64.569,64.59,11200000.0
2009-09-25 03:18:00,64.582,64.582,64.539,64.539,11200000.0
2009-09-25 03:19:00,64.536,64.543,64.53,64.53,12800000.0
2009-09-25 03:20:00,64.512,64.516,64.51,64.511,9600000.0
2009-09-25 03:21:00,64.516,64.527,64.512,64.527,14400000.0
2009-09-25 03:22:00,64.543,64.568,64.543,64.568,9600000.0
2009-09-25 03:23:00,64.568,64.579,64.567,64.579,12800000.0
2009-09-25 03:24:00,64.574,64.575,64.565,64.57,11200000.0
2009-09-25 03:25:00,64.542,64.551,64.53,64.53,17600000.0
2009-09-25 03:26:00,64.492,64.492,64.459,64.477,11200000.0
2009-09-25 03:27:00,64.488,64.532,64.488,64.532,9600000.0
2009-09-25 03:28:00,64.541,64.548,64.54,64.544,9600000.0
2009-09-25 03:29:00,64.538,64.566,64.538,64.554,12800000.0
2009-09-25 03:30:00,64.567,64.573,64.559,64.566,14400000.0
2009-09-25 03:31:00,64.541,64.541,64.523,64.523,12800000.0
2009-09-25 03:32:00,64.513,64.517,64.509,64.517,12800000.0
2009-09-25 03:33:00,64.511,64.514,64.481,64.481,11200000.0
2009-09-25 03:34:00,64.519,64.562,64.519,64.562,11200000.0
2009-09-25 03:35:00,64.572,64.58,64.567,64.578,17600000.0
2009-09-25 03:36:00,64.569,64.578,64.564,64.575,12800000.0
2009-09-25 03:37:00,64.587,64.594,64.584,64.589,17600000.0
2009-09-25 03:38:00,64.613,64.618,64.609,64.609,9600000.0
2009-09-25 03:39:00,64.594,64.598,64.594,64.597,4800000.0
2009-09-25 03:40:00,64.606,64.62,64.606,64.619,9600000.0
2009-09-25 03:41:00,64.64,64.658,64.64,64.657,11200000.0
2009-09-25 03:42:00,64.673,64.694,64.673,64.694,12800000.0
2009-09-25 03:43:00,64.704,64.717,64.704,64.717,8000000.0
2009-09-25 03:44:00,64.715,64.72,64.713,64.72,11200000.0
2009-09-25 03:45:00,64.725,64.752,64.725,64.752,11200000.0
2009-09-25 03:46:00,64.749,64.751,64.728,64.728,12800000.0
2009-09-25 03:47:00,64.727,64.734,64.717,64.717,11200000.0
2009-09-25 03:48:00,64.709,64.713,64.707,64.709,11200000.0
2009-09-25 03:49:00,64.704,64.723,64.704,64.723,12800000.0
2009-09-25 03:50:00,64.712,64.712,64.681,64.681,12800000.0
2009-09-25 03:51:00,64.665,64.667,64.633,64.634,12800000.0
2009-09-25 03:52:00,64.647,64.666,64.647,64.662,16000000.0
2009-09-25 03:53:00,64.666,64.67,64.618,64.62,11600000.0
2009-09-25 03:54:00,64.606,64.623,64.606,64.621,12800000.0
2009-09-25 03:55:00,64.634,64.644,64.63,64.644,14400000.0
2009-09-25 03:56:00,64.658,64.661,64.652,64.658,11200000.0
2009-09-25 03:57:00,64.657,64.684,64.657,64.676,12800000.0
2009-09-25 03:58:00,64.676,64.68,64.673,64.673,11200000.0
2009-09-25 03:59:00,64.661,64.665,64.653,64.665,12800000.0
2009-09-25 04:00:00,64.642,64.676,64.642,64.676,9600000.0
2009-09-25 04:01:00,64.667,64.67,64.662,64.67,11200000.0
2009-09-25 04:02:00,64.674,64.679,64.662,64.673,12800000.0
2009-09-25 04:03:00,64.667,64.67,64.662,64.662,12800000.0
2009-09-25 04:04:00,64.654,64.666,64.653,64.666,12800000.0
2009-09-25 04:05:00,64.668,64.669,64.664,64.664,11200000.0
2009-09-25 04:06:00,64.661,64.663,64.652,64.652,14400000.0
2009-09-25 04:07:00,64.652,64.659,64.643,64.643,14400000.0
2009-09-25 04:08:00,64.654,64.662,64.654,64.662,12800000.0
2009-09-25 04:09:00,64.656,64.656,64.644,64.651,11200000.0
2009-09-25 04:10:00,64.657,64.665,64.652,64.665,17600000.0
2009-09-25 04:11:00,64.666,64.679,64.666,64.679,8000000.0
2009-09-25 04:12:00,64.682,64.686,64.681,64.686,12800000.0
2009-09-25 04:13:00,64.69,64.69,64.678,64.688,11200000.0
2009-09-25 04:14:00,64.684,64.703,64.684,64.69,16000000.0
2009-09-25 04:15:00,64.689,64.715,64.689,64.715,12800000.0
2009-09-25 04:16:00,64.713,64.713,64.689,64.695,11200000.0
2009-09-25 04:17:00,64.695,64.707,64.685,64.685,14400000.0
2009-09-25 04:18:00,64.708,64.712,64.7,64.703,14400000.0
2009-09-25 04:19:00,64.717,64.744,64.717,64.735,12800000.0
2009-09-25 04:20:00,64.75,64.75,64.735,64.738,12800000.0
2009-09-25 04:21:00,64.755,64.757,64.753,64.753,11200000.0
2009-09-25 04:22:00,64.737,64.757,64.737,64.757,16000000.0
2009-09-25 04:23:00,64.757,64.759,64.748,64.755,12800000.0
2009-09-25 04:24:00,64.758,64.758,64.744,64.748,12800000.0
2009-09-25 04:25:00,64.735,64.754,64.735,64.754,8000000.0
2009-09-25 04:26:00,64.753,64.753,64.741,64.743,12800000.0
2009-09-25 04:27:00,64.741,64.741,64.726,64.733,17600000.0
2009-09-25 04:28:00,64.742,64.745,64.741,64.744,11200000.0
2009-09-25 04:29:00,64.751,64.752,64.741,64.749,12800000.0
2009-09-25 04:30:00,64.742,64.752,64.742,64.744,11200000.0
2009-09-25 04:31:00,64.762,64.77,64.76,64.77,12800000.0
2009-09-25 04:32:00,64.762,64.768,64.751,64.765,16000000.0
2009-09-25 04:33:00,64.765,64.765,64.749,64.749,16400000.0
2009-09-25 04:34:00,64.758,64.766,64.666,64.764,11200000.0
2009-09-25 04:35:00,64.762,64.762,64.756,64.758,12800000.0
2009-09-25 04:36:00,64.746,64.761,64.741,64.742,11200000.0
2009-09-25 04:37:00,64.762,64.764,64.756,64.757,12800000.0
2009-09-25 04:38:00,64.761,64.785,64.761,64.776,12800000.0
2009-09-25 04:39:00,64.767,64.781,64.762,64.777,12800000.0
2009-09-25 04:40:00,64.77,64.781,64.77,64.781,12800000.0
2009-09-25 04:41:00,64.777,64.78,64.758,64.758,8000000.0
2009-09-25 04:42:00,64.786,64.795,64.784,64.784,17000000.0
2009-09-25 04:43:00,64.784,64.784,64.77,64.778,13200000.0
2009-09-25 04:44:00,64.782,64.807,64.782,64.801,12800000.0
2009-09-25 04:45:00,64.809,64.809,64.786,64.786,8000000.0
2009-09-25 04:46:00,64.782,64.797,64.782,64.797,8000000.0
2009-09-25 04:47:00,64.792,64.792,64.757,64.757,8000000.0
2009-09-25 04:48:00,64.753,64.753,64.732,64.747,17600000.0
2009-09-25 04:49:00,64.773,64.777,64.77,64.77,16000000.0
2009-09-25 04:50:00,64.768,64.778,64.758,64.778,11200000.0
2009-09-25 04:51:00,64.797,64.826,64.797,64.826,11200000.0
2009-09-25 04:52:00,64.825,64.838,64.824,64.837,13200000.0
2009-09-25 04:53:00,64.83,64.835,64.824,64.824,17600000.0
2009-09-25 04:54:00,64.806,64.806,64.768,64.773,11200000.0
2009-09-25 04:55:00,64.77,64.77,64.762,64.769,11200000.0
2009-09-25 04:56:00,64.761,64.761,64.747,64.757,17600000.0
2009-09-25 04:57:00,64.752,64.761,64.73,64.73,12800000.0
2009-09-25 04:58:00,64.755,64.767,64.755,64.766,11200000.0
2009-09-25 04:59:00,64.775,64.785,64.775,64.781,13200000.0
2009-09-25 05:00:00,64.747,64.77,64.747,64.764,11200000.0
2009-09-25 05:01:00,64.779,64.779,64.761,64.766,14400000.0
2009-09-25 05:02:00,64.754,64.754,64.725,64.725,11200000.0
2009-09-25 05:03:00,64.747,64.756,64.739,64.751,12800000.0
2009-09-25 05:04:00,64.754,64.782,64.754,64.782,13200000.0
2009-09-25 05:05:00,64.774,64.788,64.771,64.786,11200000.0
2009-09-25 05:06:00,64.792,64.792,64.782,64.782,11200000.0
2009-09-25 05:07:00,64.775,64.805,64.775,64.805,9600000.0
2009-09-25 05:08:00,64.807,64.807,64.798,64.803,12800000.0
2009-09-25 05:09:00,64.797,64.802,64.787,64.787,11200000.0
2009-09-25 05:10:00,64.794,64.795,64.788,64.794,11200000.0
2009-09-25 05:11:00,64.781,64.797,64.781,64.794,12800000.0
2009-09-25 05:12:00,64.792,64.8,64.792,64.792,12800000.0
2009-09-25 05:13:00,64.783,64.788,64.771,64.784,12800000.0
2009-09-25 05:14:00,64.789,64.811,64.789,64.807,12800000.0
2009-09-25 05:15:00,64.785,64.806,64.785,64.805,8000000.0
2009-09-25 05:16:00,64.809,64.812,64.799,64.799,11200000.0
2009-09-25 05:17:00,64.792,64.797,64.787,64.797,11200000.0
2009-09-25 05:18:00,64.796,64.796,64.782,64.796,12800000.0
2009-09-25 05:19:00,64.796,64.802,64.796,64.8,9000000.0
2009-09-25 05:20:00,64.805,64.805,64.799,64.8,11200000.0
2009-09-25 05:21:00,64.797,64.797,64.766,64.773,17600000.0
2009-09-25 05:22:00,64.791,64.797,64.782,64.793,16000000.0
2009-09-25 05:23:00,64.791,64.794,64.775,64.783,12800000.0
2009-09-25 05:24:00,64.769,64.79,64.769,64.789,11200000.0
2009-09-25 05:25:00,64.802,64.802,64.782,64.784,9600000.0
2009-09-25 05:26:00,64.778,64.785,64.774,64.785,13200000.0
2009-09-25 05:27:00,64.775,64.78,64.766,64.78,12800000.0
2009-09-25 05:28:00,64.79,64.799,64.789,64.795,16000000.0
2009-09-25 05:29:00,64.786,64.791,64.784,64.791,12800000.0
2009-09-25 05:30:00,64.777,64.787,64.772,64.787,9600000.0
2009-09-25 05:31:00,64.789,64.819,64.789,64.819,8000000.0
2009-09-25 05:32:00,64.834,64.846,64.822,64.846,17600000.0
2009-09-25 05:33:00,64.858,64.882,64.856,64.882,11200000.0
2009-09-25 05:34:00,64.876,64.876,64.833,64.833,17600000.0
2009-09-25 05:35:00,64.817,64.817,64.81,64.81,12800000.0
2009-09-25 05:36:00,64.819,64.824,64.813,64.823,12800000.0
2009-09-25 05:37:00,64.827,64.832,64.826,64.831,11200000.0
2009-09-25 05:38:00,64.825,64.835,64.82,64.835,12800000.0
2009-09-25 05:39:00,64.835,64.848,64.833,64.848,11200000.0
2009-09-25 05:40:00,64.838,64.846,64.836,64.836,14400000.0
2009-09-25 05:41:00,64.841,64.841,64.817,64.817,12800000.0
2009-09-25 05:42:00,64.808,64.821,64.808,64.814,11200000.0
2009-09-25 05:43:00,64.825,64.825,64.815,64.818,12800000.0
2009-09-25 05:44:00,64.818,64.824,64.818,64.818,12800000.0
2009-09-25 05:45:00,64.817,64.821,64.813,64.814,16000000.0
2009-09-25 05:46:00,64.778,64.805,64.778,64.799,16000000.0
2009-09-25 05:47:00,64.802,64.81,64.793,64.806,11200000.0
2009-09-25 05:48:00,64.804,64.816,64.804,64.808,14400000.0
2009-09-25 05:49:00,64.797,64.809,64.797,64.807,17600000.0
2009-09-25 05:50:00,64.809,64.811,64.799,64.799,11200000.0
2009-09-25 05:51:00,64.814,64.819,64.808,64.819,11200000.0
2009-09-25 05:52:00,64.825,64.833,64.817,64.833,12800000.0
2009-09-25 05:53:00,64.832,64.848,64.832,64.848,17600000.0
2009-09-25 05:54:00,64.822,64.862,64.822,64.854,17600000.0
2009-09-25 05:55:00,64.86,64.86,64.776,64.776,11200000.0
2009-09-25 05:56:00,64.872,64.877,64.866,64.874,11200000.0
2009-09-25 05:57:00,64.881,64.884,64.875,64.884,12800000.0
2009-09-25 05:58:00,64.889,64.889,64.87,64.885,12800000.0
2009-09-25 05:59:00,64.87,64.876,64.858,64.876,12800000.0
2009-09-25 06:00:00,64.872,64.878,64.866,64.866,14800000.0
2009-09-25 06:01:00,64.876,64.899,64.876,64.889,16000000.0
2009-09-25 06:02:00,64.878,64.878,64.87,64.874,12800000.0
2009-09-25 06:03:00,64.876,64.876,64.856,64.856,12800000.0
2009-09-25 06:04:00,64.857,64.869,64.857,64.869,11200000.0
2009-09-25 06:05:00,64.858,64.872,64.858,64.869,14800000.0
2009-09-25 06:06:00,64.868,64.868,64.857,64.858,18000000.0
2009-09-25 06:07:00,64.858,64.88,64.858,64.88,12800000.0
2009-09-25 06:08:00,64.791,64.887,64.791,64.887,9600000.0
2009-09-25 06:09:00,64.892,64.895,64.89,64.895,11200000.0
2009-09-25 06:10:00,64.911,64.918,64.906,64.918,14400000.0
2009-09-25 06:11:00,64.925,64.947,64.925,64.943,9600000.0
2009-09-25 06:12:00,64.944,64.956,64.944,64.956,12800000.0
2009-09-25 06:13:00,64.951,64.951,64.917,64.917,8000000.0
2009-09-25 06:14:00,64.897,64.936,64.897,64.936,14400000.0
2009-09-25 06:15:00,64.95,64.971,64.943,64.952,9600000.0
2009-09-25 06:16:00,64.947,64.949,64.941,64.943,9600000.0
2009-09-25 06:17:00,64.936,64.936,64.926,64.936,17600000.0
2009-09-25 06:18:00,64.938,64.965,64.938,64.965,14800000.0
2009-09-25 06:19:00,65.02,65.034,65.02,65.022,12800000.0
2009-09-25 06:20:00,65.041,65.051,65.04,65.041,9600000.0
2009-09-25 06:21:00,65.072,65.144,65.072,65.144,8000000.0
2009-09-25 06:22:00,65.155,65.16,65.148,65.159,12800000.0
2009-09-25 06:23:00,65.183,65.183,65.163,65.17,18000000.0
2009-09-25 06:24:00,65.171,65.171,65.133,65.133,11200000.0
2009-09-25 06:25:00,65.123,65.123,65.105,65.105,11200000.0
2009-09-25 06:26:00,65.115,65.116,65.104,65.109,11600000.0
2009-09-25 06:27:00,65.102,65.114,65.101,65.114,11200000.0
2009-09-25 06:28:00,65.102,65.102,65.085,65.094,11200000.0
2009-09-25 06:29:00,65.121,65.134,65.119,65.126,12800000.0
2009-09-25 06:30:00,65.13,65.13,65.101,65.101,12800000.0
2009-09-25 06:31:00,65.128,65.176,65.128,65.176,12800000.0
2009-09-25 06:32:00,65.179,65.223,65.179,65.223,11200000.0
2009-09-25 06:33:00,65.237,65.257,65.237,65.239,17600000.0
2009-09-25 06:34:00,65.229,65.229,65.216,65.229,11200000.0
2009-09-25 06:35:00,65.246,65.285,65.246,65.285,9600000.0
2009-09-25 06:36:00,65.29,65.306,65.29,65.296,17600000.0
2009-09-25 06:37:00,65.277,65.282,65.268,65.27,13200000.0
2009-09-25 06:38:00,65.247,65.256,65.247,65.256,11200000.0
2009-09-25 06:39:00,65.236,65.236,65.206,65.213,9600000.0
2009-09-25 06:40:00,65.206,65.206,65.198,65.199,12800000.0
2009-09-25 06:41:00,65.211,65.217,65.198,65.199,12800000.0
2009-09-25 06:42:00,65.195,65.237,65.195,65.237,12800000.0
2009-09-25 06:43:00,65.263,65.289,65.263,65.284,8000000.0
2009-09-25 06:44:00,65.274,65.279,65.263,65.269,17600000.0
2009-09-25 06:45:00,65.288,65.31,65.288,65.302,12800000.0
2009-09-25 06:46:00,65.306,65.312,65.295,65.295,11200000.0
2009-09-25 06:47:00,65.312,65.317,65.305,65.316,13200000.0
2009-09-25 06:48:00,65.333,65.38,65.333,65.38,12800000.0
2009-09-25 06:49:00,65.353,65.353,65.312,65.312,12800000.0
2009-09-25 06:50:00,65.309,65.328,65.309,65.324,12800000.0
2009-09-25 06:51:00,65.311,65.311,65.287,65.293,11200000.0
2009-09-25 06:52:00,65.293,65.293,65.277,65.279,12800000.0
2009-09-25 06:53:00,65.277,65.289,65.266,65.273,16400000.0
2009-09-25 06:54:00,65.295,65.301,65.293,65.301,14400000.0
2009-09-25 06:55:00,65.305,65.307,65.29,65.298,11200000.0
2009-09-25 06:56:00,65.297,65.299,65.289,65.295,13200000.0
2009-09-25 06:57:00,65.298,65.302,65.29,65.291,11200000.0
2009-09-25 06:58:00,65.285,65.285,65.25,65.25,17600000.0
2009-09-25 06:59:00,65.243,65.243,65.204,65.213,12800000.0
2009-09-25 07:00:00,65.229,65.235,65.147,65.223,14400000.0
2009-09-25 07:01:00,65.245,65.273,65.245,65.273,17600000.0
2009-09-25 07:02:00,65.275,65.284,65.275,65.275,11200000.0
2009-09-25 07:03:00,65.276,65.286,65.27,65.27,11200000.0
2009-09-25 07:04:00,65.252,65.252,65.23,65.23,11200000.0
2009-09-25 07:05:00,65.231,65.238,65.225,65.238,11200000.0
2009-09-25 07:06:00,65.239,65.241,65.234,65.235,12800000.0
2009-09-25 07:07:00,65.252,65.286,65.252,65.286,11200000.0
2009-09-25 07:08:00,65.287,65.301,65.278,65.301,11200000.0
2009-09-25 07:09:00,65.32,65.32,65.307,65.307,12800000.0
2009-09-25 07:10:00,65.29,65.29,65.271,65.284,11200000.0
2009-09-25 07:11:00,65.305,65.324,65.302,65.324,12800000.0
2009-09-25 07:12:00,65.331,65.333,65.292,65.292,11200000.0
2009-09-25 07:13:00,65.268,65.276,65.265,65.265,16000000.0
2009-09-25 07:14:00,65.277,65.284,65.272,65.272,14400000.0
2009-09-25 07:15:00,65.266,65.27,65.259,65.261,11200000.0
2009-09-25 07:16:00,65.266,65.266,65.243,65.244,12800000.0
2009-09-25 07:17:00,65.259,65.268,65.259,65.267,12800000.0
2009-09-25 07:18:00,65.256,65.26,65.249,65.249,8000000.0
2009-09-25 07:19:00,65.254,65.258,65.251,65.258,12800000.0
2009-09-25 07:20:00,65.249,65.249,65.229,65.229,14400000.0
2009-09-25 07:21:00,65.208,65.222,65.204,65.213,12800000.0
2009-09-25 07:22:00,65.224,65.224,65.21,65.21,11200000.0
2009-09-25 07:23:00,65.196,65.2,65.195,65.198,11200000.0
2009-09-25 07:24:00,65.192,65.192,65.155,65.155,9600000.0
2009-09-25 07:25:00,65.165,65.181,65.154,65.181,14400000.0
2009-09-25 07:26:00,65.187,65.187,65.173,65.18,16000000.0
2009-09-25 07:27:00,65.181,65.201,65.175,65.201,8000000.0
2009-09-25 07:28:00,65.187,65.215,65.187,65.208,12800000.0
2009-09-25 07:29:00,65.21,65.22,65.21,65.214,14400000.0
2009-09-25 07:30:00,65.206,65.227,65.206,65.223,13200000.0
2009-09-25 07:31:00,65.232,65.242,65.223,65.223,18000000.0
2009-09-25 07:32:00,65.221,65.221,65.192,65.192,12800000.0
2009-09-25 07:33:00,65.21,65.216,65.21,65.214,9600000.0
2009-09-25 07:34:00,65.195,65.195,65.179,65.182,12800000.0
2009-09-25 07:35:00,65.172,65.175,65.163,65.163,16000000.0
2009-09-25 07:36:00,65.16,65.177,65.16,65.173,14400000.0
2009-09-25 07:37:00,65.17,65.18,65.161,65.175,12800000.0
2009-09-25 07:38:00,65.194,65.231,65.194,65.231,11200000.0
2009-09-25 07:39:00,65.224,65.241,65.224,65.241,11200000.0
2009-09-25 07:40:00,65.222,65.232,65.217,65.223,11200000.0
2009-09-25 07:41:00,65.242,65.25,65.241,65.241,12800000.0
2009-09-25 07:42:00,65.245,65.262,65.239,65.262,12800000.0
2009-09-25 07:43:00,65.252,65.252,65.238,65.24,12800000.0
2009-09-25 07:44:00,65.239,65.239,65.23,65.234,11600000.0
2009-09-25 07:45:00,65.235,65.245,65.225,65.245,12800000.0
2009-09-25 07:46:00,65.254,65.254,65.233,65.235,17600000.0
2009-09-25 07:47:00,65.245,65.26,65.245,65.249,14400000.0
2009-09-25 07:48:00,65.234,65.234,65.221,65.222,8000000.0
2009-09-25 07:49:00,65.215,65.215,65.201,65.201,17600000.0
2009-09-25 07:50:00,65.201,65.201,65.187,65.195,8000000.0
2009-09-25 07:51:00,65.195,65.203,65.19,65.196,12800000.0
2009-09-25 07:52:00,65.193,65.193,65.186,65.186,16000000.0
2009-09-25 07:53:00,65.198,65.212,65.198,65.212,11200000.0
2009-09-25 07:54:00,65.223,65.231,65.221,65.231,12800000.0
2009-09-25 07:55:00,65.21,65.224,65.196,65.198,12800000.0
2009-09-25 07:56:00,65.222,65.222,65.178,65.178,8000000.0
2009-09-25 07:57:00,65.17,65.182,65.17,65.17,9600000.0
2009-09-25 07:58:00,65.169,65.188,65.169,65.188,11200000.0
2009-09-25 07:59:00,65.192,65.208,65.192,65.208,12800000.0
2009-09-25 08:00:00,65.188,65.188,65.169,65.185,14400000.0
2009-09-25 08:01:00,65.174,65.174,65.158,65.163,8000000.0
2009-09-25 08:02:00,65.162,65.162,65.141,65.151,8000000.0
2009-09-25 08:03:00,65.145,65.151,65.138,65.151,11200000.0
2009-09-25 08:04:00,65.155,65.155,65.142,65.147,11200000.0
2009-09-25 08:05:00,65.131,65.14,65.131,65.139,14400000.0
2009-09-25 08:06:00,65.142,65.156,65.142,65.156,9600000.0
2009-09-25 08:07:00,65.161,65.161,65.122,65.124,8000000.0
2009-09-25 08:08:00,65.089,65.089,65.06,65.071,12800000.0
2009-09-25 08:09:00,65.075,65.142,65.075,65.142,12800000.0
2009-09-25 08:10:00,65.145,65.145,65.126,65.131,12800000.0
2009-09-25 08:11:00,65.139,65.144,65.13,65.137,11200000.0
2009-09-25 08:12:00,65.13,65.143,65.129,65.129,16000000.0
2009-09-25 08:13:00,65.14,65.148,65.14,65.146,8000000.0
2009-09-25 08:14:00,65.134,65.144,65.132,65.144,9600000.0
2009-09-25 08:15:00,65.15,65.151,65.127,65.132,16000000.0
2009-09-25 08:16:00,65.135,65.153,65.135,65.153,11200000.0
2009-09-25 08:17:00,65.129,65.157,65.129,65.157,12800000.0
2009-09-25 08:18:00,65.167,65.167,65.144,65.144,12800000.0
2009-09-25 08:19:00,65.151,65.157,65.141,65.145,9600000.0
2009-09-25 08:20:00,65.168,65.19,65.168,65.172,11200000.0
2009-09-25 08:21:00,65.194,65.194,65.182,65.182,9600000.0
2009-09-25 08:22:00,65.198,65.2,65.193,65.195,11200000.0
2009-09-25 08:23:00,65.179,65.197,65.179,65.197,11200000.0
2009-09-25 08:24:00,65.212,65.212,65.199,65.201,17600000.0
2009-09-25 08:25:00,65.2,65.215,65.2,65.215,9600000.0
2009-09-25 08:26:00,65.211,65.219,65.209,65.214,12800000.0
2009-09-25 08:27:00,65.215,65.215,65.193,65.207,8000000.0
2009-09-25 08:28:00,65.21,65.223,65.21,65.218,17600000.0
2009-09-25 08:29:00,65.26,65.304,65.26,65.304,8000000.0
2009-09-25 08:30:00,65.319,65.343,65.319,65.343,11200000.0
2009-09-25 08:31:00,65.321,65.326,65.303,65.303,12800000.0
2009-09-25 08:32:00,65.262,65.268,65.262,65.266,11200000.0
2009-09-25 08:33:00,65.252,65.252,65.242,65.242,11200000.0
2009-09-25 08:34:00,65.241,65.241,65.221,65.223,17600000.0
2009-09-25 08:35:00,65.206,65.214,65.198,65.211,17600000.0
2009-09-25 08:36:00,65.227,65.228,65.2,65.203,11200000.0
2009-09-25 08:37:00,65.22,65.227,65.214,65.214,9600000.0
2009-09-25 08:38:00,65.205,65.212,65.191,65.206,16400000.0
2009-09-25 08:39:00,65.196,65.205,65.193,65.198,14400000.0
2009-09-25 08:40:00,65.2,65.201,65.19,65.197,16000000.0
2009-09-25 08:41:00,65.17,65.17,65.156,65.156,17600000.0
2009-09-25 08:42:00,65.156,65.168,65.156,65.165,12800000.0
2009-09-25 08:43:00,65.165,65.175,65.162,65.165,12800000.0
2009-09-25 08:44:00,65.146,65.163,65.136,65.157,13200000.0
2009-09-25 08:45:00,65.152,65.157,65.148,65.157,9600000.0
2009-09-25 08:46:00,65.154,65.164,65.154,65.163,11200000.0
2009-09-25 08:47:00,65.175,65.175,65.131,65.131,11200000.0
2009-09-25 08:48:00,65.144,65.154,65.144,65.154,12800000.0
2009-09-25 08:49:00,65.167,65.186,65.167,65.186,17600000.0
2009-09-25 08:50:00,65.186,65.187,65.173,65.177,12800000.0
2009-09-25 08:51:00,65.176,65.194,65.176,65.182,17600000.0
2009-09-25 08:52:00,65.188,65.196,65.188,65.196,11200000.0
2009-09-25 08:53:00,65.19,65.2,65.19,65.2,16000000.0
2009-09-25 08:54:00,65.202,65.208,65.201,65.207,14400000.0
2009-09-25 08:55:00,65.205,65.215,65.205,65.206,9600000.0
2009-09-25 08:56:00,65.206,65.208,65.189,65.208,12800000.0
2009-09-25 08:57:00,65.201,65.209,65.201,65.204,11200000.0
2009-09-25 08:58:00,65.197,65.21,65.197,65.199,12800000.0
2009-09-25 08:59:00,65.219,65.219,65.199,65.199,12800000.0
2009-09-25 09:00:00,65.189,65.196,65.188,65.188,17600000.0
2009-09-25 09:01:00,65.185,65.204,65.185,65.204,11200000.0
2009-09-25 09:02:00,65.211,65.218,65.205,65.21,11200000.0
2009-09-25 09:03:00,65.199,65.199,65.169,65.186,16000000.0
2009-09-25 09:04:00,65.185,65.192,65.18,65.18,11200000.0
2009-09-25 09:05:00,65.162,65.173,65.161,65.167,11200000.0
2009-09-25 09:06:00,65.18,65.186,65.169,65.186,12800000.0
2009-09-25 09:07:00,65.209,65.209,65.199,65.202,9600000.0
2009-09-25 09:08:00,65.189,65.189,65.164,65.166,12800000.0
2009-09-25 09:09:00,65.184,65.212,65.184,65.208,17600000.0
2009-09-25 09:10:00,65.194,65.194,65.165,65.165,12800000.0
2009-09-25 09:11:00,65.158,65.164,65.146,65.162,12800000.0
2009-09-25 09:12:00,65.152,65.166,65.152,65.157,12800000.0
2009-09-25 09:13:00,65.129,65.129,65.12,65.12,9600000.0
2009-09-25 09:14:00,65.132,65.141,65.132,65.14,11200000.0
2009-09-25 09:15:00,65.139,65.139,65.117,65.118,11200000.0
2009-09-25 09:16:00,65.11,65.133,65.11,65.127,12800000.0
2009-09-25 09:17:00,65.135,65.135,65.129,65.129,11600000.0
2009-09-25 09:18:00,65.138,65.138,65.122,65.125,14400000.0
2009-09-25 09:19:00,65.135,65.139,65.117,65.139,12800000.0
2009-09-25 09:20:00,65.142,65.142,65.121,65.132,16000000.0
2009-09-25 09:21:00,65.128,65.147,65.128,65.146,11200000.0
2009-09-25 09:22:00,65.133,65.141,65.133,65.138,17600000.0
2009-09-25 09:23:00,65.141,65.148,65.141,65.142,12800000.0
2009-09-25 09:24:00,65.138,65.149,65.136,65.149,12800000.0
2009-09-25 09:25:00,65.153,65.16,65.145,65.145,9600000.0
2009-09-25 09:26:00,65.152,65.162,65.148,65.152,11200000.0
2009-09-25 09:27:00,65.14,65.155,65.137,65.155,11200000.0
2009-09-25 09:28:00,65.149,65.154,65.147,65.151,12800000.0
2009-09-25 09:29:00,65.15,65.152,65.14,65.14,11600000.0
2009-09-25 09:30:00,65.143,65.152,65.143,65.146,12800000.0
2009-09-25 09:31:00,65.149,65.149,65.141,65.141,9600000.0
2009-09-25 09:32:00,65.136,65.155,65.134,65.141,14400000.0
2009-09-25 09:33:00,65.153,65.156,65.148,65.15,12800000.0
2009-09-25 09:34:00,65.133,65.134,65.127,65.127,11200000.0
2009-09-25 09:35:00,65.133,65.135,65.115,65.127,12800000.0
2009-09-25 09:36:00,65.129,65.14,65.12,65.127,16000000.0
2009-09-25 09:37:00,65.105,65.11,65.042,65.042,16000000.0
2009-09-25 09:38:00,65.106,65.114,65.098,65.098,11200000.0
2009-09-25 09:39:00,65.092,65.092,65.086,65.088,12800000.0
2009-09-25 09:40:00,65.094,65.131,65.094,65.131,8000000.0
2009-09-25 09:41:00,65.134,65.134,65.115,65.115,11200000.0
2009-09-25 09:42:00,65.113,65.121,65.112,65.121,11200000.0
2009-09-25 09:43:00,65.124,65.131,65.122,65.123,12800000.0
2009-09-25 09:44:00,65.128,65.137,65.123,65.123,8000000.0
2009-09-25 09:45:00,65.146,65.146,65.133,65.133,12800000.0
2009-09-25 09:46:00,65.111,65.137,65.1,65.1,11200000.0
2009-09-25 09:47:00,65.124,65.124,65.117,65.12,10000000.0
2009-09-25 09:48:00,65.114,65.114,65.102,65.104,11200000.0
2009-09-25 09:49:00,65.093,65.111,65.082,65.111,12800000.0
2009-09-25 09:50:00,65.105,65.109,65.094,65.097,11200000.0
2009-09-25 09:51:00,65.082,65.089,65.078,65.078,16000000.0
2009-09-25 09:52:00,65.076,65.083,65.072,65.083,11200000.0
2009-09-25 09:53:00,65.082,65.104,65.082,65.102,12800000.0
2009-09-25 09:54:00,65.102,65.105,65.092,65.092,17600000.0
2009-09-25 09:55:00,65.091,65.092,65.049,65.049,11600000.0
2009-09-25 09:56:00,65.051,65.071,65.051,65.065,12800000.0
2009-09-25 09:57:00,65.072,65.077,65.065,65.065,12800000.0
2009-09-25 09:58:00,65.065,65.068,64.967,65.048,17600000.0
2009-09-25 09:59:00,65.043,65.045,65.038,65.042,17600000.0
2009-09-25 10:00:00,65.057,65.068,65.055,65.055,11200000.0
2009-09-25 10:01:00,65.066,65.067,65.062,65.062,12800000.0
2009-09-25 10:02:00,65.054,65.063,65.054,65.058,9600000.0
2009-09-25 10:03:00,65.057,65.059,65.034,65.034,11200000.0
2009-09-25 10:04:00,65.039,65.051,65.039,65.046,12800000.0
2009-09-25 10:05:00,65.031,65.042,65.031,65.037,8000000.0
2009-09-25 10:06:00,65.029,65.031,65.018,65.023,17600000.0
2009-09-25 10:07:00,65.022,65.044,65.022,65.044,12800000.0
2009-09-25 10:08:00,65.054,65.059,65.046,65.05,11200000.0
2009-09-25 10:09:00,65.044,65.047,65.029,65.029,12800000.0
2009-09-25 10:10:00,65.041,65.046,65.038,65.04,11200000.0
2009-09-25 10:11:00,65.039,65.039,65.023,65.023,11200000.0
2009-09-25 10:12:00,65.02,65.026,65.012,65.012,12800000.0
2009-09-25 10:13:00,65.008,65.017,65.008,65.017,12800000.0
2009-09-25 10:14:00,65.023,65.034,65.023,65.034,11200000.0
2009-09-25 10:15:00,65.044,65.044,65.037,65.044,12800000.0
2009-09-25 10:16:00,65.045,65.053,65.036,65.036,8000000.0
2009-09-25 10:17:00,65.018,65.019,65.012,65.013,11200000.0
2009-09-25 10:18:00,65.0,65.001,64.982,64.998,11200000.0
2009-09-25 10:19:00,65.005,65.005,64.999,65.001,11200000.0
2009-09-25 10:20:00,64.998,65.005,64.995,64.998,17600000.0
2009-09-25 10:21:00,64.999,65.003,64.991,65.002,8000000.0
2009-09-25 10:22:00,65.006,65.01,64.997,65.006,11200000.0
2009-09-25 10:23:00,65.003,65.005,64.989,65.005,11200000.0
2009-09-25 10:24:00,65.007,65.007,64.992,64.992,12800000.0
2009-09-25 10:25:00,64.989,64.989,64.97,64.973,11200000.0
2009-09-25 10:26:00,64.974,64.991,64.974,64.991,12800000.0
2009-09-25 10:27:00,64.991,64.991,64.978,64.981,11200000.0
2009-09-25 10:28:00,64.962,64.962,64.943,64.943,13200000.0
2009-09-25 10:29:00,64.962,64.992,64.962,64.992,11200000.0
2009-09-25 10:30:00,64.967,64.998,64.967,64.994,13200000.0
2009-09-25 10:31:00,65.007,65.007,64.99,64.993,13200000.0
2009-09-25 10:32:00,64.989,64.992,64.987,64.992,17600000.0
2009-09-25 10:33:00,64.991,64.994,64.986,64.986,11600000.0
2009-09-25 10:34:00,64.993,64.994,64.988,64.994,11200000.0
2009-09-25 10:35:00,65.002,65.012,65.002,65.01,11200000.0
2009-09-25 10:36:00,65.013,65.013,65.006,65.009,8000000.0
2009-09-25 10:37:00,64.985,64.985,64.882,64.98,11200000.0
2009-09-25 10:38:00,65.004,65.004,64.983,64.999,12800000.0
2009-09-25 10:39:00,65.002,65.015,65.002,65.01,11200000.0
2009-09-25 10:40:00,65.018,65.024,65.012,65.012,8000000.0
2009-09-25 10:41:00,65.025,65.034,65.024,65.034,9600000.0
2009-09-25 10:42:00,65.04,65.049,65.03,65.049,11200000.0
2009-09-25 10:43:00,65.05,65.055,65.046,65.046,11200000.0
2009-09-25 10:44:00,65.06,65.071,65.06,65.071,12800000.0
2009-09-25 10:45:00,65.089,65.096,65.076,65.096,12800000.0
2009-09-25 10:46:00,65.107,65.124,65.107,65.124,12800000.0
2009-09-25 10:47:00,65.131,65.145,65.119,65.139,12800000.0
2009-09-25 10:48:00,65.141,65.141,65.131,65.137,12800000.0
2009-09-25 10:49:00,65.122,65.122,65.106,65.109,11200000.0
2009-09-25 10:50:00,65.106,65.112,65.103,65.112,8000000.0
2009-09-25 10:51:00,65.106,65.118,65.105,65.118,17600000.0
2009-09-25 10:52:00,65.118,65.118,65.109,65.112,11200000.0
2009-09-25 10:53:00,65.113,65.12,65.101,65.115,11200000.0
2009-09-25 10:54:00,65.101,65.119,65.101,65.119,17600000.0
2009-09-25 10:55:00,65.117,65.117,65.099,65.114,11200000.0
2009-09-25 10:56:00,65.113,65.12,65.113,65.12,8000000.0
2009-09-25 10:57:00,65.122,65.122,65.107,65.113,16000000.0
2009-09-25 10:58:00,65.101,65.109,65.014,65.109,12800000.0
2009-09-25 10:59:00,65.1,65.1,65.078,65.078,11200000.0
2009-09-25 11:00:00,65.089,65.089,65.071,65.085,12800000.0
2009-09-25 11:01:00,65.093,65.098,65.086,65.091,12800000.0
2009-09-25 11:02:00,65.086,65.086,65.063,65.063,16000000.0
2009-09-25 11:03:00,65.048,65.074,65.047,65.074,12800000.0
2009-09-25 11:04:00,65.095,65.102,65.095,65.098,13800000.0
2009-09-25 11:05:00,65.11,65.124,65.109,65.124,9600000.0
2009-09-25 11:06:00,65.119,65.119,65.106,65.107,8400000.0
2009-09-25 11:07:00,65.106,65.106,65.092,65.097,11200000.0
2009-09-25 11:08:00,65.037,65.105,65.037,65.071,11200000.0
2009-09-25 11:09:00,65.06,65.07,65.056,65.064,17600000.0
2009-09-25 11:10:00,65.079,65.092,65.079,65.092,11200000.0
2009-09-25 11:11:00,65.087,65.091,65.077,65.091,11200000.0
2009-09-25 11:12:00,65.09,65.099,65.083,65.093,17600000.0
2009-09-25 11:13:00,65.091,65.092,65.068,65.081,14400000.0
2009-09-25 11:14:00,65.071,65.071,65.049,65.049,11200000.0
2009-09-25 11:15:00,65.043,65.057,65.043,65.057,11200000.0
2009-09-25 11:16:00,65.052,65.071,65.049,65.071,12800000.0
2009-09-25 11:17:00,65.059,65.064,65.051,65.06,11200000.0
2009-09-25 11:18:00,65.053,65.058,65.049,65.058,12800000.0
2009-09-25 11:19:00,65.043,65.044,65.034,65.04,17600000.0
2009-09-25 11:20:00,65.031,65.045,65.031,65.039,12800000.0
2009-09-25 11:21:00,65.038,65.038,65.024,65.03,14400000.0
2009-09-25 11:22:00,65.024,65.026,65.014,65.014,12800000.0
2009-09-25 11:23:00,65.026,65.034,65.025,65.025,11200000.0
2009-09-25 11:24:00,65.031,65.031,65.013,65.02,12800000.0
2009-09-25 11:25:00,65.008,65.022,65.001,65.022,17600000.0
2009-09-25 11:26:00,65.006,65.024,65.004,65.015,16000000.0
2009-09-25 11:27:00,65.024,65.037,65.014,65.037,8000000.0
2009-09-25 11:28:00,65.036,65.04,65.031,65.04,14400000.0
2009-09-25 11:29:00,65.034,65.036,65.027,65.036,14400000.0
2009-09-25 11:30:00,65.039,65.047,65.035,65.046,14400000.0
2009-09-25 11:31:00,65.059,65.061,65.052,65.057,11200000.0
2009-09-25 11:32:00,65.059,65.059,65.04,65.04,17600000.0
2009-09-25 11:33:00,65.013,65.013,65.0,65.001,12800000.0
2009-09-25 11:34:00,65.023,65.035,65.023,65.029,12800000.0
2009-09-25 11:35:00,65.025,65.033,65.025,65.027,11200000.0
2009-09-25 11:36:00,65.034,65.034,65.024,65.031,12800000.0
2009-09-25 11:37:00,65.025,65.049,65.025,65.033,14400000.0
2009-09-25 11:38:00,64.998,65.031,64.998,65.013,11200000.0
2009-09-25 11:39:00,65.034,65.038,65.025,65.031,11200000.0
2009-09-25 11:40:00,65.015,65.024,65.015,65.024,11200000.0
2009-09-25 11:41:00,65.013,65.013,64.991,64.991,12800000.0
2009-09-25 11:42:00,64.99,64.998,64.979,64.979,17600000.0
2009-09-25 11:43:00,64.982,64.995,64.973,64.995,11200000.0
2009-09-25 11:44:00,64.985,64.985,64.972,64.974,11600000.0
2009-09-25 11:45:00,64.986,64.999,64.986,64.996,9600000.0
2009-09-25 11:46:00,64.999,65.019,64.999,65.019,11200000.0
2009-09-25 11:47:00,64.999,65.017,64.999,65.01,9600000.0
2009-09-25 11:48:00,65.007,65.007,64.99,65.004,11200000.0
2009-09-25 11:49:00,64.995,65.008,64.995,65.004,12800000.0
2009-09-25 11:50:00,65.005,65.005,64.985,64.985,17600000.0
2009-09-25 11:51:00,64.979,64.98,64.955,64.955,11200000.0
2009-09-25 11:52:00,64.987,64.99,64.977,64.98,11200000.0
2009-09-25 11:53:00,64.984,64.996,64.983,64.994,16000000.0
2009-09-25 11:54:00,64.991,64.991,64.973,64.973,14400000.0
2009-09-25 11:55:00,64.971,64.984,64.921,64.984,11200000.0
2009-09-25 11:56:00,64.991,65.007,64.99,65.002,12800000.0
2009-09-25 11:57:00,64.997,65.011,64.997,65.005,17600000.0
2009-09-25 11:58:00,65.002,65.002,64.978,64.978,11200000.0
2009-09-25 11:59:00,64.977,64.991,64.977,64.989,11200000.0
2009-09-25 12:00:00,64.981,64.981,64.939,64.953,11200000.0
2009-09-25 12:01:00,64.947,64.954,64.946,64.95,11200000.0
2009-09-25 12:02:00,64.96,64.971,64.953,64.962,12800000.0
2009-09-25 12:03:00,64.956,64.956,64.934,64.938,8000000.0
2009-09-25 12:04:00,64.944,64.982,64.944,64.982,17600000.0
2009-09-25 12:05:00,65.004,65.007,64.999,65.0,13200000.0
2009-09-25 12:06:00,65.014,65.014,64.962,64.962,12800000.0
2009-09-25 12:07:00,64.973,64.974,64.927,64.927,11200000.0
2009-09-25 12:08:00,64.836,64.911,64.836,64.911,11200000.0
2009-09-25 12:09:00,64.934,64.934,64.898,64.929,14400000.0
2009-09-25 12:10:00,64.929,64.929,64.904,64.904,11200000.0
2009-09-25 12:11:00,64.901,64.901,64.889,64.89,12800000.0
2009-09-25 12:12:00,64.891,64.892,64.886,64.892,11200000.0
2009-09-25 12:13:00,64.901,64.93,64.892,64.93,11200000.0
2009-09-25 12:14:00,64.942,64.942,64.921,64.921,8000000.0
2009-09-25 12:15:00,64.934,64.938,64.928,64.933,16000000.0
2009-09-25 12:16:00,64.921,64.953,64.921,64.953,12800000.0
2009-09-25 12:17:00,64.937,64.938,64.928,64.932,8000000.0
2009-09-25 12:18:00,64.93,64.94,64.909,64.909,16000000.0
2009-09-25 12:19:00,64.898,64.898,64.861,64.871,12800000.0
2009-09-25 12:20:00,64.849,64.849,64.832,64.835,8000000.0
2009-09-25 12:21:00,64.858,64.87,64.849,64.864,16000000.0
2009-09-25 12:22:00,64.859,64.862,64.848,64.848,16000000.0
2009-09-25 12:23:00,64.851,64.861,64.848,64.861,14400000.0
2009-09-25 12:24:00,64.856,64.856,64.828,64.828,8000000.0
2009-09-25 12:25:00,64.821,64.821,64.792,64.806,12800000.0
2009-09-25 12:26:00,64.793,64.827,64.785,64.822,11200000.0
2009-09-25 12:27:00,64.833,64.836,64.82,64.82,11200000.0
2009-09-25 12:28:00,64.812,64.821,64.812,64.813,12800000.0
2009-09-25 12:29:00,64.797,64.809,64.789,64.8,17600000.0
2009-09-25 12:30:00,64.784,64.802,64.784,64.801,17600000.0
2009-09-25 12:31:00,64.802,64.812,64.791,64.812,11200000.0
2009-09-25 12:32:00,64.79,64.791,64.768,64.768,12800000.0
2009-09-25 12:33:00,64.75,64.75,64.734,64.735,14400000.0
2009-09-25 12:34:00,64.756,64.772,64.754,64.772,12800000.0
2009-09-25 12:35:00,64.79,64.811,64.79,64.808,11200000.0
2009-09-25 12:36:00,64.812,64.818,64.811,64.814,11200000.0
2009-09-25 12:37:00,64.817,64.841,64.817,64.841,11200000.0
2009-09-25 12:38:00,64.853,64.861,64.77,64.856,17600000.0
2009-09-25 12:39:00,64.856,64.856,64.839,64.841,17600000.0
2009-09-25 12:40:00,64.828,64.828,64.807,64.826,16000000.0
2009-09-25 12:41:00,64.822,64.828,64.822,64.823,12800000.0
2009-09-25 12:42:00,64.823,64.823,64.815,64.817,14400000.0
2009-09-25 12:43:00,64.802,64.806,64.8,64.802,12800000.0
2009-09-25 12:44:00,64.79,64.813,64.784,64.813,17600000.0
2009-09-25 12:45:00,64.814,64.814,64.797,64.797,8000000.0
2009-09-25 12:46:00,64.791,64.791,64.783,64.789,12800000.0
2009-09-25 12:47:00,64.788,64.792,64.769,64.769,9600000.0
2009-09-25 12:48:00,64.785,64.789,64.785,64.786,11200000.0
2009-09-25 12:49:00,64.796,64.806,64.785,64.806,16000000.0
2009-09-25 12:50:00,64.803,64.803,64.771,64.771,14400000.0
2009-09-25 12:51:00,64.775,64.781,64.761,64.761,11200000.0
2009-09-25 12:52:00,64.763,64.763,64.74,64.744,11200000.0
2009-09-25 12:53:00,64.739,64.751,64.739,64.748,11200000.0
2009-09-25 12:54:00,64.76,64.763,64.742,64.742,12800000.0
2009-09-25 12:55:00,64.749,64.752,64.737,64.752,16400000.0
2009-09-25 12:56:00,64.75,64.764,64.75,64.764,9600000.0
2009-09-25 12:57:00,64.771,64.793,64.771,64.793,11200000.0
2009-09-25 12:58:00,64.805,64.805,64.791,64.801,17600000.0
2009-09-25 12:59:00,64.802,64.809,64.794,64.796,16000000.0
2009-09-25 13:00:00,64.803,64.809,64.795,64.798,8400000.0
2009-09-25 13:01:00,64.782,64.806,64.782,64.806,14400000.0
2009-09-25 13:02:00,64.808,64.827,64.808,64.821,12800000.0
2009-09-25 13:03:00,64.824,64.829,64.819,64.826,16000000.0
2009-09-25 13:04:00,64.824,64.828,64.819,64.826,16400000.0
2009-09-25 13:05:00,64.837,64.861,64.837,64.861,12800000.0
2009-09-25 13:06:00,64.867,64.867,64.855,64.861,8000000.0
2009-09-25 13:07:00,64.858,64.862,64.85,64.853,14400000.0
2009-09-25 13:08:00,64.869,64.869,64.862,64.864,8000000.0
2009-09-25 13:09:00,64.862,64.862,64.846,64.851,8000000.0
2009-09-25 13:10:00,64.85,64.855,64.843,64.85,9600000.0
2009-09-25 13:11:00,64.84,64.85,64.84,64.847,11200000.0
2009-09-25 13:12:00,64.856,64.861,64.85,64.85,12800000.0
2009-09-25 13:13:00,64.844,64.856,64.843,64.847,17600000.0
2009-09-25 13:14:00,64.848,64.848,64.842,64.842,8000000.0
2009-09-25 13:15:00,64.819,64.819,64.783,64.786,12800000.0
2009-09-25 13:16:00,64.755,64.762,64.744,64.762,17600000.0
2009-09-25 13:17:00,64.777,64.802,64.777,64.796,12800000.0
2009-09-25 13:18:00,64.82,64.832,64.815,64.824,11200000.0
2009-09-25 13:19:00,64.827,64.833,64.82,64.82,16000000.0
2009-09-25 13:20:00,64.803,64.835,64.803,64.835,17600000.0
2009-09-25 13:21:00,64.84,64.845,64.829,64.845,11200000.0
2009-09-25 13:22:00,64.832,64.844,64.831,64.844,12800000.0
2009-09-25 13:23:00,64.84,64.84,64.829,64.829,8000000.0
2009-09-25 13:24:00,64.835,64.839,64.832,64.834,11200000.0
2009-09-25 13:25:00,64.82,64.829,64.82,64.827,17600000.0
2009-09-25 13:26:00,64.822,64.822,64.811,64.811,9600000.0
2009-09-25 13:27:00,64.803,64.815,64.803,64.815,9600000.0
2009-09-25 13:28:00,64.819,64.825,64.729,64.825,16000000.0
2009-09-25 13:29:00,64.726,64.817,64.726,64.808,11200000.0
2009-09-25 13:30:00,64.815,64.815,64.797,64.797,12800000.0
2009-09-25 13:31:00,64.791,64.791,64.783,64.783,8000000.0
2009-09-25 13:32:00,64.772,64.78,64.772,64.776,11200000.0
2009-09-25 13:33:00,64.779,64.779,64.765,64.765,19200000.0
2009-09-25 13:34:00,64.753,64.761,64.749,64.749,12800000.0
2009-09-25 13:35:00,64.743,64.757,64.742,64.753,36800000.0
2009-09-25 13:36:00,64.757,64.766,64.757,64.76,17600000.0
2009-09-25 13:37:00,64.765,64.768,64.76,64.76,14400000.0
2009-09-25 13:38:00,64.754,64.754,64.731,64.733,33600000.0
2009-09-25 13:39:00,64.723,64.732,64.72,64.732,16000000.0
2009-09-25 13:40:00,64.734,64.744,64.734,64.741,40000000.0
2009-09-25 13:41:00,64.745,64.745,64.731,64.741,16000000.0
2009-09-25 13:42:00,64.745,64.765,64.745,64.757,11200000.0
2009-09-25 13:43:00,64.755,64.755,64.745,64.75,27200000.0
2009-09-25 13:44:00,64.755,64.766,64.75,64.763,33600000.0
2009-09-25 13:45:00,64.759,64.766,64.751,64.751,20800000.0
2009-09-25 13:46:00,64.74,64.757,64.74,64.757,24000000.0
2009-09-25 13:47:00,64.749,64.754,64.748,64.75,13200000.0
2009-09-25 13:48:00,64.756,64.763,64.755,64.76,12800000.0
2009-09-25 13:49:00,64.771,64.771,64.764,64.764,17600000.0
2009-09-25 13:50:00,64.767,64.774,64.756,64.768,11200000.0
2009-09-25 13:51:00,64.762,64.774,64.762,64.769,24000000.0
2009-09-25 13:52:00,64.768,64.775,64.762,64.775,38400000.0
2009-09-25 13:53:00,64.778,64.782,64.773,64.773,17600000.0
2009-09-25 13:54:00,64.767,64.767,64.758,64.765,25600000.0
2009-09-25 13:55:00,64.769,64.775,64.769,64.775,14400000.0
2009-09-25 13:56:00,64.76,64.762,64.754,64.758,14400000.0
2009-09-25 13:57:00,64.76,64.76,64.749,64.75,28800000.0
2009-09-25 13:58:00,64.753,64.753,64.742,64.742,14400000.0
2009-09-25 13:59:00,64.731,64.757,64.731,64.757,32000000.0
2009-09-25 14:00:00,64.755,64.759,64.75,64.75,48000000.0
2009-09-25 14:01:00,64.739,64.739,64.723,64.735,32400000.0
2009-09-25 14:02:00,64.741,64.756,64.741,64.756,14400000.0
2009-09-25 14:03:00,64.765,64.769,64.761,64.768,14400000.0
2009-09-25 14:04:00,64.781,64.786,64.78,64.786,11200000.0
2009-09-25 14:05:00,64.776,64.776,64.758,64.759,24000000.0
2009-09-25 14:06:00,64.771,64.771,64.757,64.771,36800000.0
2009-09-25 14:07:00,64.771,64.771,64.755,64.762,40000000.0
2009-09-25 14:08:00,64.761,64.773,64.761,64.773,30400000.0
2009-09-25 14:09:00,64.776,64.783,64.772,64.783,33600000.0
2009-09-25 14:10:00,64.775,64.782,64.772,64.772,33600000.0
2009-09-25 14:11:00,64.755,64.755,64.727,64.727,22400000.0
2009-09-25 14:12:00,64.732,64.761,64.732,64.752,27200000.0
2009-09-25 14:13:00,64.766,64.766,64.756,64.76,19200000.0
2009-09-25 14:14:00,64.763,64.774,64.763,64.774,12800000.0
2009-09-25 14:15:00,64.763,64.774,64.761,64.763,28800000.0
2009-09-25 14:16:00,64.752,64.765,64.752,64.763,25600000.0
2009-09-25 14:17:00,64.758,64.758,64.732,64.741,22400000.0
2009-09-25 14:18:00,64.733,64.733,64.705,64.705,16000000.0
2009-09-25 14:19:00,64.71,64.716,64.7,64.7,12800000.0
2009-09-25 14:20:00,64.705,64.708,64.694,64.694,25600000.0
2009-09-25 14:21:00,64.698,64.722,64.698,64.722,28800000.0
2009-09-25 14:22:00,64.724,64.724,64.697,64.711,24000000.0
2009-09-25 14:23:00,64.701,64.704,64.693,64.704,48000000.0
2009-09-25 14:24:00,64.688,64.688,64.675,64.678,13200000.0
2009-09-25 14:25:00,64.67,64.679,64.665,64.675,54800000.0
2009-09-25 14:26:00,64.679,64.688,64.679,64.682,12800000.0
2009-09-25 14:27:00,64.685,64.693,64.681,64.693,17600000.0
2009-09-25 14:28:00,64.708,64.722,64.705,64.712,37200000.0
2009-09-25 14:29:00,64.713,64.713,64.702,64.708,36800000.0
2009-09-25 14:30:00,64.605,64.605,64.535,64.552,22400000.0
2009-09-25 14:31:00,64.548,64.548,64.532,64.54,20800000.0
2009-09-25 14:32:00,64.541,64.549,64.507,64.516,40400000.0
2009-09-25 14:33:00,64.499,64.499,64.457,64.469,24000000.0
2009-09-25 14:34:00,64.484,64.489,64.482,64.482,33600000.0
2009-09-25 14:35:00,64.473,64.507,64.469,64.507,14800000.0
2009-09-25 14:36:00,64.491,64.514,64.491,64.514,14800000.0
2009-09-25 14:37:00,64.514,64.53,64.514,64.526,35200000.0
2009-09-25 14:38:00,64.531,64.555,64.522,64.522,56000000.0
2009-09-25 14:39:00,64.493,64.495,64.483,64.495,38400000.0
2009-09-25 14:40:00,64.511,64.518,64.481,64.481,32000000.0
2009-09-25 14:41:00,64.472,64.473,64.464,64.473,56000000.0
2009-09-25 14:42:00,64.481,64.487,64.46,64.46,17600000.0
2009-09-25 14:43:00,64.46,64.46,64.449,64.449,25600000.0
2009-09-25 14:44:00,64.444,64.451,64.439,64.448,16000000.0
2009-09-25 14:45:00,64.45,64.459,64.45,64.457,8000000.0
2009-09-25 14:46:00,64.449,64.468,64.447,64.468,11200000.0
2009-09-25 14:47:00,64.48,64.486,64.478,64.481,16000000.0
2009-09-25 14:48:00,64.49,64.498,64.49,64.494,19200000.0
2009-09-25 14:49:00,64.508,64.537,64.504,64.537,32400000.0
2009-09-25 14:50:00,64.558,64.565,64.558,64.564,28800000.0
2009-09-25 14:51:00,64.556,64.565,64.551,64.551,32400000.0
2009-09-25 14:52:00,64.539,64.551,64.539,64.546,12800000.0
2009-09-25 14:53:00,64.541,64.541,64.531,64.533,17600000.0
2009-09-25 14:54:00,64.519,64.529,64.519,64.529,12800000.0
2009-09-25 14:55:00,64.52,64.52,64.509,64.518,16000000.0
2009-09-25 14:56:00,64.515,64.515,64.498,64.498,8000000.0
2009-09-25 14:57:00,64.487,64.487,64.469,64.469,9600000.0
2009-09-25 14:58:00,64.473,64.475,64.465,64.465,17600000.0
2009-09-25 14:59:00,64.469,64.493,64.469,64.489,12800000.0
2009-09-25 15:00:00,64.49,64.496,64.482,64.496,14400000.0
2009-09-25 15:01:00,64.493,64.496,64.484,64.49,19200000.0
2009-09-25 15:02:00,64.495,64.498,64.488,64.488,27200000.0
2009-09-25 15:03:00,64.498,64.509,64.498,64.504,12800000.0
2009-09-25 15:04:00,64.51,64.53,64.51,64.527,24000000.0
2009-09-25 15:05:00,64.512,64.517,64.502,64.512,25600000.0
2009-09-25 15:06:00,64.518,64.523,64.509,64.523,17600000.0
2009-09-25 15:07:00,64.536,64.544,64.534,64.544,25600000.0
2009-09-25 15:08:00,64.545,64.551,64.543,64.551,22800000.0
2009-09-25 15:09:00,64.54,64.54,64.522,64.527,28800000.0
2009-09-25 15:10:00,64.525,64.541,64.525,64.534,40400000.0
2009-09-25 15:11:00,64.524,64.524,64.505,64.505,32000000.0
2009-09-25 15:12:00,64.485,64.485,64.463,64.463,30400000.0
2009-09-25 15:13:00,64.459,64.459,64.452,64.452,44800000.0
2009-09-25 15:14:00,64.45,64.45,64.443,64.447,35200000.0
2009-09-25 15:15:00,64.444,64.444,64.426,64.426,22400000.0
2009-09-25 15:16:00,64.422,64.432,64.422,64.432,36800000.0
2009-09-25 15:17:00,64.447,64.448,64.441,64.441,22400000.0
2009-09-25 15:18:00,64.437,64.443,64.436,64.436,22400000.0
2009-09-25 15:19:00,64.445,64.464,64.445,64.457,16000000.0
2009-09-25 15:20:00,64.451,64.451,64.441,64.444,24000000.0
2009-09-25 15:21:00,64.439,64.44,64.435,64.44,9600000.0
2009-09-25 15:22:00,64.44,64.44,64.432,64.437,8400000.0
2009-09-25 15:23:00,64.439,64.449,64.436,64.449,47800000.0
2009-09-25 15:24:00,64.442,64.443,64.434,64.443,25600000.0
2009-09-25 15:25:00,64.433,64.441,64.433,64.44,27200000.0
2009-09-25 15:26:00,64.441,64.441,64.428,64.428,40400000.0
2009-09-25 15:27:00,64.426,64.432,64.425,64.425,28800000.0
2009-09-25 15:28:00,64.419,64.428,64.415,64.417,70400000.0
2009-09-25 15:29:00,64.426,64.477,64.318,64.347,46400000.0
2009-09-25 15:30:00,64.36,64.453,64.354,64.453,115200000.0
2009-09-25 15:31:00,64.455,64.464,64.455,64.462,60800000.0
2009-09-25 15:32:00,64.455,64.459,64.438,64.438,30400000.0
2009-09-25 15:33:00,64.428,64.428,64.406,64.406,30400000.0
2009-09-25 15:34:00,64.385,64.397,64.377,64.378,22400000.0
2009-09-25 15:35:00,64.375,64.375,64.35,64.374,33600000.0
2009-09-25 15:36:00,64.373,64.378,64.366,64.373,32000000.0
2009-09-25 15:37:00,64.376,64.386,64.376,64.382,30400000.0
2009-09-25 15:38:00,64.364,64.364,64.354,64.359,59200000.0
2009-09-25 15:39:00,64.379,64.396,64.379,64.381,36800000.0
2009-09-25 15:40:00,64.376,64.376,64.352,64.354,35200000.0
2009-09-25 15:41:00,64.362,64.375,64.356,64.375,25600000.0
2009-09-25 15:42:00,64.388,64.411,64.388,64.411,43200000.0
2009-09-25 15:43:00,64.426,64.473,64.426,64.473,27200000.0
2009-09-25 15:44:00,64.502,64.515,64.499,64.514,27200000.0
2009-09-25 15:45:00,64.527,64.575,64.527,64.575,41600000.0
2009-09-25 15:46:00,64.61,64.615,64.599,64.601,14800000.0
2009-09-25 15:47:00,64.591,64.596,64.583,64.583,30400000.0
2009-09-25 15:48:00,64.585,64.588,64.576,64.579,27200000.0
2009-09-25 15:49:00,64.569,64.572,64.551,64.558,11200000.0
2009-09-25 15:50:00,64.557,64.557,64.54,64.541,25600000.0
2009-09-25 15:51:00,64.538,64.54,64.528,64.531,43200000.0
2009-09-25 15:52:00,64.525,64.526,64.513,64.513,20800000.0
2009-09-25 15:53:00,64.519,64.535,64.517,64.535,24000000.0
2009-09-25 15:54:00,64.539,64.561,64.539,64.546,29200000.0
2009-09-25 15:55:00,64.584,64.609,64.584,64.594,24000000.0
2009-09-25 15:56:00,64.605,64.612,64.602,64.612,51200000.0
2009-09-25 15:57:00,64.61,64.611,64.584,64.584,32000000.0
2009-09-25 15:58:00,64.568,64.568,64.533,64.542,19200000.0
2009-09-25 15:59:00,64.536,64.538,64.521,64.521,36800000.0
2009-09-25 16:00:00,64.481,64.481,64.444,64.452,51200000.0
2009-09-25 16:01:00,64.446,64.502,64.446,64.502,41600000.0
2009-09-25 16:02:00,64.537,64.574,64.537,64.574,22400000.0
2009-09-25 16:03:00,64.602,64.609,64.586,64.586,64000000.0
2009-09-25 16:04:00,64.608,64.626,64.608,64.621,44800000.0
2009-09-25 16:05:00,64.624,64.639,64.615,64.62,48400000.0
2009-09-25 16:06:00,64.62,64.624,64.604,64.621,35200000.0
2009-09-25 16:07:00,64.644,64.68,64.644,64.652,32000000.0
2009-09-25 16:08:00,64.649,64.671,64.649,64.671,44800000.0
2009-09-25 16:09:00,64.682,64.685,64.674,64.674,44800000.0
2009-09-25 16:10:00,64.65,64.65,64.625,64.625,41600000.0
2009-09-25 16:11:00,64.622,64.622,64.593,64.594,56000000.0
2009-09-25 16:12:00,64.576,64.589,64.567,64.578,56000000.0
2009-09-25 16:13:00,64.579,64.579,64.558,64.558,60800000.0
2009-09-25 16:14:00,64.548,64.552,64.545,64.546,49600000.0
2009-09-25 16:15:00,64.541,64.541,64.524,64.53,59200000.0
2009-09-25 16:16:00,64.515,64.523,64.51,64.518,67200000.0
2009-09-25 16:17:00,64.511,64.545,64.511,64.523,38400000.0
2009-09-25 16:18:00,64.548,64.595,64.548,64.595,38400000.0
2009-09-25 16:19:00,64.582,64.587,64.571,64.576,22400000.0
2009-09-25 16:20:00,64.576,64.585,64.564,64.584,46400000.0
2009-09-25 16:21:00,64.599,64.599,64.586,64.592,27200000.0
2009-09-25 16:22:00,64.584,64.584,64.526,64.526,41600000.0
2009-09-25 16:23:00,64.555,64.572,64.552,64.571,43200000.0
2009-09-25 16:24:00,64.549,64.549,64.513,64.513,22400000.0
2009-09-25 16:25:00,64.51,64.524,64.51,64.524,33600000.0
2009-09-25 16:26:00,64.515,64.565,64.515,64.565,17600000.0
2009-09-25 16:27:00,64.546,64.546,64.518,64.518,35200000.0
2009-09-25 16:28:00,64.509,64.517,64.509,64.514,27200000.0
2009-09-25 16:29:00,64.513,64.513,64.495,64.495,11200000.0
2009-09-25 16:30:00,64.509,64.509,64.497,64.499,43200000.0
2009-09-25 16:31:00,64.503,64.504,64.487,64.496,41600000.0
2009-09-25 16:32:00,64.488,64.488,64.473,64.481,25600000.0
2009-09-25 16:33:00,64.481,64.491,64.478,64.482,27200000.0
2009-09-25 16:34:00,64.475,64.49,64.473,64.484,35200000.0
2009-09-25 16:35:00,64.482,64.482,64.447,64.449,52800000.0
2009-09-25 16:36:00,64.437,64.447,64.429,64.446,51200000.0
2009-09-25 16:37:00,64.438,64.438,64.4,64.407,41600000.0
2009-09-25 16:38:00,64.402,64.411,64.4,64.411,40000000.0
2009-09-25 16:39:00,64.416,64.423,64.408,64.412,34600000.0
2009-09-25 16:40:00,64.415,64.43,64.4,64.406,56400000.0
2009-09-25 16:41:00,64.405,64.417,64.398,64.417,73600000.0
2009-09-25 16:42:00,64.41,64.418,64.399,64.399,54400000.0
2009-09-25 16:43:00,64.399,64.399,64.369,64.37,17600000.0
2009-09-25 16:44:00,64.374,64.384,64.347,64.381,35200000.0
2009-09-25 16:45:00,64.38,64.38,64.327,64.327,57000000.0
2009-09-25 16:46:00,64.334,64.347,64.328,64.344,67200000.0
2009-09-25 16:47:00,64.365,64.406,64.365,64.406,70400000.0
2009-09-25 16:48:00,64.417,64.434,64.417,64.434,52800000.0
2009-09-25 16:49:00,64.417,64.423,64.408,64.414,36800000.0
2009-09-25 16:50:00,64.423,64.423,64.406,64.406,75200000.0
2009-09-25 16:51:00,64.38,64.38,64.345,64.345,32000000.0
2009-09-25 16:52:00,64.336,64.369,64.336,64.369,46400000.0
2009-09-25 16:53:00,64.365,64.365,64.327,64.327,30400000.0
2009-09-25 16:54:00,64.355,64.372,64.355,64.372,11200000.0
2009-09-25 16:55:00,64.371,64.371,64.357,64.357,27200000.0
2009-09-25 16:56:00,64.348,64.368,64.348,64.364,37200000.0
2009-09-25 16:57:00,64.388,64.393,64.378,64.378,19200000.0
2009-09-25 16:58:00,64.383,64.395,64.38,64.38,52800000.0
2009-09-25 16:59:00,64.378,64.421,64.378,64.421,51600000.0
2009-09-25 17:00:00,64.419,64.428,64.414,64.428,49600000.0
2009-09-25 17:01:00,64.42,64.425,64.41,64.415,40000000.0
2009-09-25 17:02:00,64.426,64.44,64.426,64.44,33600000.0
2009-09-25 17:03:00,64.449,64.451,64.435,64.438,44800000.0
2009-09-25 17:04:00,64.44,64.456,64.436,64.455,42000000.0
2009-09-25 17:05:00,64.481,64.515,64.481,64.514,54400000.0
2009-09-25 17:06:00,64.526,64.526,64.509,64.509,58600000.0
2009-09-25 17:07:00,64.502,64.502,64.476,64.476,35200000.0
2009-09-25 17:08:00,64.458,64.458,64.444,64.451,68800000.0
2009-09-25 17:09:00,64.447,64.447,64.426,64.426,59200000.0
2009-09-25 17:10:00,64.428,64.428,64.365,64.365,25600000.0
2009-09-25 17:11:00,64.34,64.34,64.312,64.319,38400000.0
2009-09-25 17:12:00,64.318,64.318,64.301,64.31,25600000.0
2009-09-25 17:13:00,64.308,64.309,64.259,64.259,28800000.0
2009-09-25 17:14:00,64.243,64.243,64.229,64.241,22400000.0
2009-09-25 17:15:00,64.266,64.285,64.257,64.285,19200000.0
2009-09-25 17:16:00,64.306,64.308,64.299,64.303,25600000.0
2009-09-25 17:17:00,64.302,64.305,64.294,64.304,38400000.0
2009-09-25 17:18:00,64.298,64.303,64.28,64.293,58000000.0
2009-09-25 17:19:00,64.303,64.308,64.291,64.306,24000000.0
2009-09-25 17:20:00,64.305,64.335,64.305,64.335,8000000.0
2009-09-25 17:21:00,64.333,64.333,64.315,64.323,28800000.0
2009-09-25 17:22:00,64.315,64.324,64.314,64.317,19200000.0
2009-09-25 17:23:00,64.317,64.317,64.304,64.307,16000000.0
2009-09-25 17:24:00,64.304,64.304,64.294,64.297,19200000.0
2009-09-25 17:25:00,64.302,64.313,64.302,64.303,17600000.0
2009-09-25 17:26:00,64.309,64.326,64.304,64.326,35200000.0
2009-09-25 17:27:00,64.346,64.39,64.346,64.361,47200000.0
2009-09-25 17:28:00,64.335,64.341,64.333,64.341,32400000.0
2009-09-25 17:29:00,64.326,64.364,64.326,64.364,27200000.0
2009-09-25 17:30:00,64.38,64.387,64.351,64.353,46400000.0
2009-09-25 17:31:00,64.361,64.377,64.361,64.368,88000000.0
2009-09-25 17:32:00,64.361,64.364,64.352,64.353,53200000.0
2009-09-25 17:33:00,64.33,64.33,64.322,64.322,36800000.0
2009-09-25 17:34:00,64.326,64.328,64.318,64.318,64000000.0
2009-09-25 17:35:00,64.316,64.346,64.316,64.334,43200000.0
2009-09-25 17:36:00,64.337,64.337,64.31,64.31,33600000.0
2009-09-25 17:37:00,64.303,64.311,64.303,64.303,49600000.0
2009-09-25 17:38:00,64.285,64.285,64.275,64.282,35200000.0
2009-09-25 17:39:00,64.316,64.326,64.315,64.326,54400000.0
2009-09-25 17:40:00,64.331,64.332,64.321,64.325,75200000.0
2009-09-25 17:41:00,64.331,64.336,64.328,64.333,78400000.0
2009-09-25 17:42:00,64.346,64.36,64.346,64.36,44800000.0
2009-09-25 17:43:00,64.386,64.392,64.368,64.368,41600000.0
2009-09-25 17:44:00,64.375,64.405,64.375,64.405,30400000.0
2009-09-25 17:45:00,64.411,64.42,64.402,64.402,30800000.0
2009-09-25 17:46:00,64.388,64.403,64.388,64.397,41600000.0
2009-09-25 17:47:00,64.394,64.403,64.394,64.395,57600000.0
2009-09-25 17:48:00,64.383,64.388,64.378,64.383,57600000.0
2009-09-25 17:49:00,64.389,64.404,64.378,64.397,46400000.0
2009-09-25 17:50:00,64.412,64.424,64.411,64.419,52800000.0
2009-09-25 17:51:00,64.408,64.412,64.402,64.402,49600000.0
2009-09-25 17:52:00,64.39,64.39,64.382,64.383,43200000.0
2009-09-25 17:53:00,64.375,64.375,64.357,64.357,33600000.0
2009-09-25 17:54:00,64.347,64.357,64.335,64.335,37800000.0
2009-09-25 17:55:00,64.337,64.345,64.331,64.345,40400000.0
2009-09-25 17:56:00,64.347,64.347,64.338,64.342,44800000.0
2009-09-25 17:57:00,64.323,64.323,64.304,64.304,36800000.0
2009-09-25 17:58:00,64.296,64.31,64.29,64.31,57600000.0
2009-09-25 17:59:00,64.329,64.35,64.329,64.35,63200000.0
2009-09-25 18:00:00,64.341,64.341,64.317,64.317,51200000.0
2009-09-25 18:01:00,64.318,64.318,64.307,64.307,32000000.0
2009-09-25 18:02:00,64.299,64.311,64.297,64.311,24000000.0
2009-09-25 18:03:00,64.31,64.32,64.309,64.315,36800000.0
2009-09-25 18:04:00,64.318,64.329,64.318,64.329,33600000.0
2009-09-25 18:05:00,64.332,64.344,64.332,64.34,43600000.0
2009-09-25 18:06:00,64.339,64.339,64.327,64.332,30400000.0
2009-09-25 18:07:00,64.337,64.347,64.336,64.346,35600000.0
2009-09-25 18:08:00,64.336,64.349,64.336,64.346,84200000.0
2009-09-25 18:09:00,64.343,64.349,64.339,64.349,33600000.0
2009-09-25 18:10:00,64.355,64.36,64.352,64.358,35200000.0
2009-09-25 18:11:00,64.36,64.362,64.354,64.362,25600000.0
2009-09-25 18:12:00,64.362,64.362,64.351,64.351,11200000.0
2009-09-25 18:13:00,64.345,64.345,64.326,64.326,27200000.0
2009-09-25 18:14:00,64.318,64.322,64.315,64.316,19200000.0
2009-09-25 18:15:00,64.315,64.321,64.309,64.314,30400000.0
2009-09-25 18:16:00,64.311,64.311,64.282,64.282,56400000.0
2009-09-25 18:17:00,64.279,64.288,64.277,64.286,43200000.0
2009-09-25 18:18:00,64.297,64.299,64.292,64.292,30400000.0
2009-09-25 18:19:00,64.291,64.294,64.285,64.294,46400000.0
2009-09-25 18:20:00,64.273,64.273,64.25,64.25,43200000.0
2009-09-25 18:21:00,64.225,64.225,64.209,64.21,32000000.0
2009-09-25 18:22:00,64.21,64.21,64.194,64.196,33600000.0
2009-09-25 18:23:00,64.208,64.216,64.204,64.211,46400000.0
2009-09-25 18:24:00,64.231,64.243,64.223,64.233,52800000.0
2009-09-25 18:25:00,64.221,64.226,64.205,64.205,33600000.0
2009-09-25 18:26:00,64.237,64.251,64.228,64.251,30400000.0
2009-09-25 18:27:00,64.263,64.27,64.263,64.265,33600000.0
2009-09-25 18:28:00,64.269,64.28,64.269,64.277,12800000.0
2009-09-25 18:29:00,64.288,64.295,64.287,64.291,25600000.0
2009-09-25 18:30:00,64.288,64.307,64.286,64.292,36800000.0
2009-09-25 18:31:00,64.293,64.355,64.293,64.355,74000000.0
2009-09-25 18:32:00,64.377,64.377,64.356,64.356,70400000.0
2009-09-25 18:33:00,64.355,64.359,64.351,64.358,32000000.0
2009-09-25 18:34:00,64.348,64.348,64.342,64.342,19200000.0
2009-09-25 18:35:00,64.339,64.339,64.324,64.328,43200000.0
2009-09-25 18:36:00,64.333,64.333,64.321,64.323,68800000.0
2009-09-25 18:37:00,64.317,64.317,64.298,64.31,36800000.0
2009-09-25 18:38:00,64.328,64.33,64.318,64.322,50000000.0
2009-09-25 18:39:00,64.32,64.321,64.306,64.309,76800000.0
2009-09-25 18:40:00,64.296,64.303,64.29,64.296,65600000.0
2009-09-25 18:41:00,64.298,64.298,64.267,64.288,72000000.0
2009-09-25 18:42:00,64.289,64.289,64.277,64.281,78400000.0
2009-09-25 18:43:00,64.283,64.292,64.283,64.292,49600000.0
2009-09-25 18:44:00,64.294,64.294,64.289,64.289,30400000.0
2009-09-25 18:45:00,64.284,64.296,64.284,64.288,52800000.0
2009-09-25 18:46:00,64.289,64.305,64.289,64.304,78400000.0
2009-09-25 18:47:00,64.297,64.305,64.297,64.299,54400000.0
2009-09-25 18:48:00,64.294,64.302,64.294,64.297,28800000.0
2009-09-25 18:49:00,64.296,64.298,64.29,64.293,24000000.0
2009-09-25 18:50:00,64.258,64.293,64.258,64.293,46400000.0
2009-09-25 18:51:00,64.299,64.31,64.299,64.31,35200000.0
2009-09-25 18:52:00,64.298,64.298,64.276,64.276,19200000.0
2009-09-25 18:53:00,64.273,64.288,64.27,64.284,30400000.0
2009-09-25 18:54:00,64.289,64.294,64.284,64.284,19600000.0
2009-09-25 18:55:00,64.3,64.309,64.295,64.309,22400000.0
2009-09-25 18:56:00,64.298,64.301,64.284,64.297,16000000.0
2009-09-25 18:57:00,64.301,64.305,64.3,64.3,19200000.0
2009-09-25 18:58:00,64.298,64.303,64.295,64.303,32000000.0
2009-09-25 18:59:00,64.298,64.305,64.293,64.305,32400000.0
2009-09-25 19:00:00,64.299,64.299,64.282,64.284,9600000.0
2009-09-25 19:01:00,64.276,64.276,64.236,64.236,19200000.0
2009-09-25 19:02:00,64.236,64.25,64.236,64.236,43200000.0
2009-09-25 19:03:00,64.242,64.254,64.242,64.254,14400000.0
2009-09-25 19:04:00,64.241,64.247,64.239,64.245,40000000.0
2009-09-25 19:05:00,64.242,64.251,64.242,64.244,22400000.0
2009-09-25 19:06:00,64.25,64.252,64.24,64.244,56000000.0
2009-09-25 19:07:00,64.244,64.263,64.244,64.251,35200000.0
2009-09-25 19:08:00,64.242,64.247,64.242,64.246,22400000.0
2009-09-25 19:09:00,64.247,64.247,64.235,64.238,46400000.0
2009-09-25 19:10:00,64.24,64.249,64.24,64.246,20800000.0
2009-09-25 19:11:00,64.26,64.265,64.252,64.262,30400000.0
2009-09-25 19:12:00,64.251,64.251,64.241,64.241,24000000.0
2009-09-25 19:13:00,64.24,64.246,64.236,64.243,30400000.0
2009-09-25 19:14:00,64.244,64.251,64.24,64.244,36800000.0
2009-09-25 19:15:00,64.252,64.252,64.241,64.251,25600000.0
2009-09-25 19:16:00,64.249,64.249,64.227,64.245,35200000.0
2009-09-25 19:17:00,64.246,64.253,64.244,64.253,12800000.0
2009-09-25 19:18:00,64.257,64.257,64.244,64.244,32000000.0
2009-09-25 19:19:00,64.232,64.244,64.232,64.235,25600000.0
2009-09-25 19:20:00,64.263,64.274,64.255,64.274,14400000.0
2009-09-25 19:21:00,64.269,64.274,64.265,64.269,17600000.0
2009-09-25 19:22:00,64.264,64.266,64.254,64.261,14400000.0
2009-09-25 19:23:00,64.26,64.262,64.241,64.241,12800000.0
2009-09-25 19:24:00,64.238,64.239,64.226,64.237,48000000.0
2009-09-25 19:25:00,64.23,64.23,64.223,64.224,49600000.0
2009-09-25 19:26:00,64.229,64.253,64.229,64.253,41600000.0
2009-09-25 19:27:00,64.239,64.243,64.237,64.241,27200000.0
2009-09-25 19:28:00,64.244,64.264,64.244,64.264,36800000.0
2009-09-25 19:29:00,64.253,64.261,64.251,64.253,33600000.0
2009-09-25 19:30:00,64.261,64.271,64.254,64.254,48000000.0
2009-09-25 19:31:00,64.242,64.255,64.242,64.252,20800000.0
2009-09-25 19:32:00,64.254,64.262,64.253,64.255,40000000.0
2009-09-25 19:33:00,64.263,64.269,64.261,64.264,32000000.0
2009-09-25 19:34:00,64.261,64.267,64.252,64.264,53200000.0
2009-09-25 19:35:00,64.259,64.262,64.254,64.256,25600000.0
2009-09-25 19:36:00,64.261,64.261,64.252,64.26,24000000.0
2009-09-25 19:37:00,64.264,64.273,64.256,64.26,30400000.0
2009-09-25 19:38:00,64.261,64.268,64.259,64.268,22400000.0
2009-09-25 19:39:00,64.269,64.273,64.266,64.273,11200000.0
2009-09-25 19:40:00,64.266,64.278,64.265,64.278,22400000.0
2009-09-25 19:41:00,64.266,64.274,64.258,64.274,11200000.0
2009-09-25 19:42:00,64.282,64.287,64.282,64.282,11200000.0
2009-09-25 19:43:00,64.287,64.293,64.287,64.289,19200000.0
2009-09-25 19:44:00,64.294,64.295,64.288,64.295,40000000.0
2009-09-25 19:45:00,64.294,64.294,64.278,64.289,12800000.0
2009-09-25 19:46:00,64.292,64.293,64.283,64.288,14400000.0
2009-09-25 19:47:00,64.289,64.291,64.284,64.291,22400000.0
2009-09-25 19:48:00,64.295,64.295,64.274,64.274,22400000.0
2009-09-25 19:49:00,64.268,64.275,64.264,64.264,30400000.0
2009-09-25 19:50:00,64.255,64.265,64.255,64.257,19600000.0
2009-09-25 19:51:00,64.257,64.262,64.257,64.262,16000000.0
2009-09-25 19:52:00,64.265,64.271,64.265,64.268,12800000.0
2009-09-25 19:53:00,64.275,64.275,64.266,64.266,12800000.0
2009-09-25 19:54:00,64.271,64.272,64.267,64.272,11200000.0
2009-09-25 19:55:00,64.271,64.274,64.257,64.274,36800000.0
2009-09-25 19:56:00,64.277,64.277,64.265,64.265,11200000.0
2009-09-25 19:57:00,64.26,64.273,64.251,64.262,16400000.0
2009-09-25 19:58:00,64.256,64.256,64.247,64.254,11200000.0
2009-09-25 19:59:00,64.249,64.257,64.242,64.257,20800000.0
2009-09-25 20:00:00,64.293,64.312,64.293,64.312,17600000.0
2009-09-25 20:01:00,64.312,64.318,64.312,64.318,11200000.0
2009-09-25 20:02:00,64.321,64.323,64.314,64.316,17600000.0
2009-09-25 20:03:00,64.315,64.327,64.309,64.327,28800000.0
2009-09-25 20:04:00,64.32,64.321,64.308,64.319,30400000.0
2009-09-25 20:05:00,64.309,64.309,64.295,64.295,19200000.0
2009-09-25 20:06:00,64.285,64.285,64.279,64.281,16000000.0
2009-09-25 20:07:00,64.278,64.304,64.278,64.285,12800000.0
2009-09-25 20:08:00,64.283,64.307,64.283,64.302,38800000.0
2009-09-25 20:09:00,64.307,64.313,64.3,64.307,66000000.0
2009-09-25 20:10:00,64.307,64.311,64.302,64.302,19200000.0
2009-09-25 20:11:00,64.299,64.306,64.294,64.303,28800000.0
2009-09-25 20:12:00,64.308,64.324,64.308,64.324,26000000.0
2009-09-25 20:13:00,64.332,64.338,64.323,64.323,27200000.0
2009-09-25 20:14:00,64.329,64.335,64.321,64.335,12800000.0
2009-09-25 20:15:00,64.334,64.339,64.334,64.336,10600000.0
2009-09-25 20:16:00,64.331,64.334,64.326,64.329,28800000.0
2009-09-25 20:17:00,64.319,64.319,64.304,64.307,33600000.0
2009-09-25 20:18:00,64.301,64.306,64.294,64.3,32000000.0
2009-09-25 20:19:00,64.295,64.302,64.289,64.292,12800000.0
2009-09-25 20:20:00,64.299,64.299,64.288,64.297,19200000.0
2009-09-25 20:21:00,64.302,64.302,64.292,64.297,8000000.0
2009-09-25 20:22:00,64.274,64.284,64.274,64.28,9600000.0
2009-09-25 20:23:00,64.29,64.292,64.283,64.283,9600000.0
2009-09-25 20:24:00,64.269,64.292,64.269,64.277,12800000.0
2009-09-25 20:25:00,64.289,64.289,64.281,64.282,14800000.0
2009-09-25 20:26:00,64.273,64.277,64.268,64.268,16000000.0
2009-09-25 20:27:00,64.248,64.253,64.237,64.25,14400000.0
2009-09-25 20:28:00,64.25,64.258,64.248,64.255,17600000.0
2009-09-25 20:29:00,64.253,64.254,64.244,64.25,16000000.0
2009-09-25 20:30:00,64.238,64.252,64.238,64.246,27200000.0
2009-09-25 20:31:00,64.254,64.281,64.254,64.281,12800000.0
2009-09-25 20:32:00,64.284,64.284,64.278,64.28,9600000.0
2009-09-25 20:33:00,64.265,64.268,64.256,64.259,16000000.0
2009-09-25 20:34:00,64.261,64.285,64.261,64.285,8000000.0
2009-09-25 20:35:00,64.281,64.281,64.269,64.272,14400000.0
2009-09-25 20:36:00,64.278,64.299,64.278,64.293,16000000.0
2009-09-25 20:37:00,64.282,64.3,64.282,64.292,12800000.0
2009-09-25 20:38:00,64.288,64.291,64.278,64.291,9600000.0
2009-09-25 20:39:00,64.304,64.334,64.304,64.334,14400000.0
2009-09-25 20:40:00,64.323,64.326,64.313,64.314,8000000.0
2009-09-25 20:41:00,64.314,64.321,64.309,64.32,11200000.0
2009-09-25 20:42:00,64.328,64.332,64.324,64.326,11200000.0
2009-09-25 20:43:00,64.333,64.335,64.322,64.332,11200000.0
2009-09-25 20:44:00,64.336,64.339,64.332,64.332,11200000.0
2009-09-25 20:45:00,64.316,64.316,64.309,64.312,12800000.0
2009-09-25 20:46:00,64.325,64.331,64.318,64.331,9600000.0
2009-09-25 20:47:00,64.325,64.338,64.325,64.336,12800000.0
2009-09-25 20:48:00,64.352,64.361,64.351,64.361,17600000.0
2009-09-25 20:49:00,64.36,64.369,64.36,64.361,19200000.0
2009-09-25 20:50:00,64.371,64.373,64.369,64.369,16000000.0
2009-09-25 20:51:00,64.376,64.392,64.376,64.391,28800000.0
2009-09-25 20:52:00,64.372,64.397,64.372,64.397,12800000.0
2009-09-25 20:53:00,64.4,64.4,64.379,64.379,11200000.0
2009-09-25 20:54:00,64.382,64.394,64.382,64.394,11200000.0
2009-09-25 20:55:00,64.399,64.42,64.399,64.42,16000000.0
2009-09-25 20:56:00,64.421,64.424,64.407,64.424,12800000.0
2009-09-25 20:57:00,64.444,64.465,64.444,64.465,22400000.0
2009-09-25 20:58:00,64.474,64.5,64.473,64.5,16000000.0
2009-09-25 20:59:00,64.495,64.495,64.457,64.457,8000000.0
2009-09-25 21:00:00,64.453,64.462,64.43,64.43,17600000.0
2009-09-25 21:01:00,64.419,64.431,64.419,64.423,17000000.0
2009-09-25 21:02:00,64.426,64.426,64.408,64.408,9600000.0
2009-09-25 21:03:00,64.402,64.402,64.379,64.379,9600000.0
2009-09-25 21:04:00,64.377,64.377,64.353,64.353,8000000.0
2009-09-25 21:05:00,64.347,64.356,64.339,64.339,14400000.0
2009-09-25 21:06:00,64.343,64.348,64.343,64.345,11200000.0
2009-09-25 21:07:00,64.348,64.352,64.339,64.35,14400000.0
2009-09-25 21:08:00,64.347,64.355,64.329,64.355,16400000.0
2009-09-25 21:09:00,64.344,64.344,64.316,64.318,22400000.0
2009-09-25 21:10:00,64.314,64.314,64.303,64.312,12800000.0
2009-09-25 21:11:00,64.297,64.333,64.291,64.296,17600000.0
2009-09-25 21:12:00,64.303,64.306,64.302,64.306,9600000.0
2009-09-25 21:13:00,64.306,64.315,64.306,64.315,12800000.0
2009-09-25 21:14:00,64.307,64.319,64.303,64.303,25600000.0
2009-09-25 21:15:00,64.3,64.305,64.297,64.299,32000000.0
2009-09-25 21:16:00,64.292,64.306,64.292,64.304,19200000.0
2009-09-25 21:17:00,64.291,64.31,64.283,64.31,18000000.0
2009-09-25 21:18:00,64.301,64.306,64.301,64.306,22400000.0
2009-09-25 21:19:00,64.304,64.304,64.296,64.296,12800000.0
2009-09-25 21:20:00,64.301,64.305,64.297,64.301,16000000.0
2009-09-25 21:21:00,64.299,64.314,64.299,64.314,8000000.0
2009-09-25 21:22:00,64.305,64.337,64.305,64.324,9600000.0
2009-09-25 21:23:00,64.347,64.354,64.333,64.338,16000000.0
2009-09-25 21:24:00,64.34,64.358,64.34,64.358,11200000.0
2009-09-25 21:25:00,64.354,64.354,64.336,64.345,18000000.0
2009-09-25 21:26:00,64.352,64.357,64.349,64.357,24000000.0
2009-09-25 21:27:00,64.326,64.344,64.326,64.327,22400000.0
2009-09-25 21:28:00,64.324,64.344,64.324,64.324,30800000.0
2009-09-25 21:29:00,64.357,64.357,64.347,64.347,27200000.0
2009-09-25 21:30:00,64.348,64.348,64.341,64.344,8000000.0
2009-09-25 21:31:00,64.336,64.336,64.328,64.328,16000000.0
2009-09-25 21:32:00,64.293,64.316,64.293,64.303,12800000.0
2009-09-25 21:33:00,64.317,64.326,64.311,64.326,8000000.0
2009-09-25 21:34:00,64.338,64.342,64.336,64.342,12800000.0
2009-09-25 21:35:00,64.349,64.353,64.347,64.352,14400000.0
2009-09-25 21:36:00,64.341,64.354,64.326,64.35,11200000.0
2009-09-25 21:37:00,64.357,64.362,64.341,64.357,16000000.0
2009-09-25 21:38:00,64.36,64.369,64.356,64.365,14400000.0
2009-09-25 21:39:00,64.353,64.364,64.353,64.353,11200000.0
2009-09-25 21:40:00,64.311,64.311,64.284,64.291,12800000.0
2009-09-25 21:41:00,64.318,64.318,64.299,64.301,12800000.0
2009-09-25 21:42:00,64.318,64.336,64.314,64.336,8400000.0
2009-09-25 21:43:00,64.361,64.372,64.348,64.365,12800000.0
2009-09-25 21:44:00,64.355,64.355,64.299,64.346,16000000.0
2009-09-25 21:45:00,64.343,64.348,64.299,64.3,17600000.0
2009-09-25 21:46:00,64.284,64.376,64.284,64.376,8000000.0
2009-09-25 21:47:00,64.403,64.42,64.403,64.42,11200000.0
2009-09-25 21:48:00,64.415,64.415,64.404,64.404,35200000.0
2009-09-25 21:49:00,64.392,64.403,64.38,64.38,12800000.0
2009-09-25 21:50:00,64.395,64.417,64.395,64.417,11200000.0
2009-09-25 21:51:00,64.424,64.431,64.424,64.431,9600000.0
2009-09-25 21:52:00,64.415,64.431,64.408,64.43,22400000.0
2009-09-25 21:53:00,64.435,64.439,64.427,64.43,24000000.0
2009-09-25 21:54:00,64.423,64.423,64.415,64.415,8000000.0
2009-09-25 21:55:00,64.417,64.424,64.403,64.418,12800000.0
2009-09-25 21:56:00,64.414,64.414,64.377,64.377,16400000.0
2009-09-25 21:57:00,64.362,64.378,64.362,64.378,11200000.0
2009-09-25 21:58:00,64.388,64.395,64.385,64.394,28800000.0
2009-09-25 21:59:00,64.391,64.393,64.382,64.385,35200000.0
2009-09-25 22:00:00,64.381,64.424,64.381,64.424,11200000.0
2009-09-25 22:01:00,64.429,64.429,64.411,64.411,19200000.0
2009-09-25 22:02:00,64.413,64.413,64.393,64.399,8000000.0
2009-09-25 22:03:00,64.386,64.386,64.364,64.369,17600000.0
2009-09-25 22:04:00,64.36,64.36,64.348,64.348,8000000.0
2009-09-25 22:05:00,64.339,64.347,64.339,64.343,14400000.0
2009-09-25 22:06:00,64.335,64.353,64.33,64.33,12800000.0
2009-09-25 22:07:00,64.335,64.335,64.325,64.333,16000000.0
2009-09-25 22:08:00,64.342,64.351,64.342,64.351,17600000.0
2009-09-25 22:09:00,64.339,64.355,64.339,64.355,12800000.0
2009-09-25 22:10:00,64.328,64.351,64.324,64.351,22400000.0
2009-09-25 22:11:00,64.36,64.373,64.36,64.371,9600000.0
2009-09-25 22:12:00,64.359,64.359,64.354,64.358,12800000.0
2009-09-25 22:13:00,64.353,64.361,64.353,64.361,16000000.0
2009-09-25 22:14:00,64.365,64.366,64.352,64.352,11200000.0
2009-09-25 22:15:00,64.343,64.348,64.342,64.344,14800000.0
2009-09-25 22:16:00,64.326,64.347,64.326,64.347,9600000.0
2009-09-25 22:17:00,64.341,64.341,64.336,64.336,19200000.0
2009-09-25 22:18:00,64.335,64.354,64.335,64.354,11200000.0
2009-09-25 22:19:00,64.354,64.36,64.353,64.357,12800000.0
2009-09-25 22:20:00,64.351,64.365,64.351,64.365,12800000.0
2009-09-25 22:21:00,64.354,64.365,64.354,64.358,11200000.0
2009-09-25 22:22:00,64.354,64.36,64.353,64.36,11200000.0
2009-09-25 22:23:00,64.358,64.361,64.357,64.36,9600000.0
2009-09-25 22:24:00,64.364,64.369,64.364,64.367,11200000.0
2009-09-25 22:25:00,64.363,64.368,64.355,64.368,16000000.0
2009-09-25 22:26:00,64.346,64.346,64.325,64.343,11200000.0
2009-09-25 22:27:00,64.353,64.368,64.352,64.366,12800000.0
2009-09-25 22:28:00,64.377,64.377,64.353,64.353,11200000.0
2009-09-25 22:29:00,64.371,64.377,64.364,64.369,16000000.0
2009-09-25 22:30:00,64.371,64.371,64.355,64.355,8000000.0
2009-09-25 22:31:00,64.367,64.398,64.367,64.367,11200000.0
2009-09-25 22:32:00,64.328,64.328,64.302,64.302,12800000.0
2009-09-25 22:33:00,64.294,64.295,64.261,64.267,33600000.0
2009-09-25 22:34:00,64.28,64.28,64.257,64.264,25600000.0
2009-09-25 22:35:00,64.259,64.259,64.242,64.242,32000000.0
2009-09-25 22:36:00,64.233,64.24,64.227,64.227,43200000.0
2009-09-25 22:37:00,64.222,64.222,64.212,64.212,25600000.0
2009-09-25 22:38:00,64.209,64.211,64.205,64.205,19200000.0
2009-09-25 22:39:00,64.196,64.199,64.186,64.191,11200000.0
2009-09-25 22:40:00,64.196,64.27,64.196,64.27,16000000.0
2009-09-25 22:41:00,64.266,64.308,64.266,64.308,8000000.0
2009-09-25 22:42:00,64.314,64.314,64.307,64.307,9600000.0
2009-09-25 22:43:00,64.305,64.31,64.297,64.3,16000000.0
2009-09-25 22:44:00,64.303,64.329,64.303,64.329,8000000.0
2009-09-25 22:45:00,64.322,64.322,64.302,64.302,16000000.0
2009-09-25 22:46:00,64.313,64.313,64.302,64.307,12800000.0
2009-09-25 22:47:00,64.29,64.296,64.287,64.296,11200000.0
2009-09-25 22:48:00,64.29,64.294,64.269,64.275,17600000.0
2009-09-25 22:49:00,64.27,64.273,64.262,64.262,12800000.0
2009-09-25 22:50:00,64.256,64.263,64.253,64.256,12800000.0
2009-09-25 22:51:00,64.261,64.267,64.255,64.267,14400000.0
2009-09-25 22:52:00,64.257,64.275,64.254,64.275,11200000.0
2009-09-25 22:53:00,64.28,64.303,64.28,64.303,12800000.0
2009-09-25 22:54:00,64.306,64.315,64.292,64.315,12800000.0
2009-09-25 22:55:00,64.338,64.342,64.327,64.327,12800000.0
2009-09-25 22:56:00,64.321,64.343,64.321,64.343,9600000.0
2009-09-25 22:57:00,64.353,64.373,64.353,64.365,12800000.0
2009-09-25 22:58:00,64.353,64.353,64.334,64.344,14400000.0
2009-09-25 22:59:00,64.38,64.384,64.369,64.384,14800000.0
2009-09-27 23:00:00,64.26,64.272,64.249,64.272,17600000.0
2009-09-27 23:01:00,64.252,64.263,64.231,64.235,12800000.0
2009-09-27 23:02:00,64.222,64.251,64.222,64.237,8000000.0
2009-09-27 23:03:00,64.244,64.255,64.218,64.247,16000000.0
2009-09-27 23:04:00,64.259,64.289,64.251,64.289,14400000.0
2009-09-27 23:05:00,64.27,64.271,64.25,64.255,34000000.0
2009-09-27 23:06:00,64.25,64.266,64.21,64.21,12800000.0
2009-09-27 23:07:00,64.201,64.201,64.131,64.162,12800000.0
2009-09-27 23:08:00,64.309,64.309,64.193,64.193,16000000.0
2009-09-27 23:09:00,64.16,64.167,64.159,64.16,17600000.0
2009-09-27 23:10:00,64.166,64.166,64.156,64.159,12800000.0
2009-09-27 23:11:00,64.17,64.17,64.156,64.162,11200000.0
2009-09-27 23:12:00,64.156,64.176,64.156,64.165,20800000.0
2009-09-27 23:13:00,64.146,64.171,64.119,64.171,12800000.0
2009-09-27 23:14:00,64.173,64.173,64.169,64.173,11200000.0
2009-09-27 23:15:00,64.197,64.216,64.197,64.216,12800000.0
2009-09-27 23:16:00,64.194,64.194,64.174,64.174,9600000.0
2009-09-27 23:17:00,64.143,64.149,64.141,64.142,12800000.0
2009-09-27 23:18:00,64.151,64.176,64.151,64.176,8000000.0
2009-09-27 23:19:00,64.186,64.186,64.168,64.176,12800000.0
2009-09-27 23:20:00,64.219,64.234,64.215,64.227,14400000.0
2009-09-27 23:21:00,64.213,64.213,64.17,64.172,16000000.0
2009-09-27 23:22:00,64.186,64.186,64.142,64.142,4800000.0
2009-09-27 23:23:00,64.117,64.169,64.117,64.169,11200000.0
2009-09-27 23:24:00,64.194,64.194,64.177,64.183,11200000.0
2009-09-27 23:25:00,64.189,64.191,64.183,64.183,18000000.0
2009-09-27 23:26:00,64.189,64.189,64.171,64.178,12800000.0
2009-09-27 23:27:00,64.174,64.174,64.098,64.098,11200000.0
2009-09-27 23:28:00,64.104,64.11,64.095,64.1,9600000.0
2009-09-27 23:29:00,64.089,64.089,64.084,64.084,12800000.0
2009-09-27 23:30:00,64.101,64.158,64.101,64.158,8000000.0
2009-09-27 23:31:00,64.091,64.112,64.091,64.112,8000000.0
2009-09-27 23:32:00,64.111,64.118,64.108,64.118,9600000.0
2009-09-27 23:33:00,64.121,64.139,64.116,64.116,12800000.0
2009-09-27 23:34:00,64.149,64.149,64.137,64.145,9600000.0
2009-09-27 23:35:00,64.115,64.115,64.106,64.111,16000000.0
2009-09-27 23:36:00,64.14,64.14,64.135,64.135,3200000.0
2009-09-27 23:37:00,64.124,64.124,64.111,64.113,12800000.0
2009-09-27 23:38:00,64.132,64.15,64.127,64.15,11200000.0
2009-09-27 23:39:00,64.141,64.162,64.135,64.162,13200000.0
2009-09-27 23:40:00,64.139,64.152,64.129,64.134,35200000.0
2009-09-27 23:41:00,64.141,64.147,64.106,64.106,12800000.0
2009-09-27 23:42:00,64.102,64.112,64.098,64.112,9600000.0
2009-09-27 23:43:00,64.098,64.1,64.093,64.093,8000000.0
2009-09-27 23:44:00,64.101,64.108,64.101,64.108,11200000.0
2009-09-27 23:45:00,64.111,64.111,64.084,64.084,9600000.0
2009-09-27 23:46:00,64.091,64.101,64.078,64.095,11200000.0
2009-09-27 23:47:00,64.122,64.133,64.114,64.128,14400000.0
2009-09-27 23:48:00,64.118,64.15,64.118,64.15,8000000.0
2009-09-27 23:49:00,64.173,64.178,64.168,64.177,16000000.0
2009-09-27 23:50:00,64.193,64.201,64.191,64.201,12800000.0
2009-09-27 23:51:00,64.211,64.216,64.205,64.208,12800000.0
2009-09-27 23:52:00,64.214,64.235,64.214,64.232,12800000.0
2009-09-27 23:53:00,64.212,64.217,64.195,64.201,12800000.0
2009-09-27 23:54:00,64.223,64.224,64.194,64.222,14400000.0
2009-09-27 23:55:00,64.216,64.216,64.185,64.195,8000000.0
2009-09-27 23:56:00,64.205,64.218,64.205,64.218,12800000.0
2009-09-27 23:57:00,64.235,64.254,64.232,64.242,11200000.0
2009-09-27 23:58:00,64.234,64.239,64.231,64.231,8000000.0
2009-09-27 23:59:00,64.25,64.252,64.244,64.252,11200000.0
2009-09-28 00:00:00,64.246,64.258,64.24,64.24,17600000.0
2009-09-28 00:01:00,64.235,64.249,64.235,64.247,12800000.0
2009-09-28 00:02:00,64.243,64.252,64.22,64.247,11200000.0
2009-09-28 00:03:00,64.248,64.248,64.232,64.232,12800000.0
2009-09-28 00:04:00,64.225,64.248,64.225,64.248,9600000.0
2009-09-28 00:05:00,64.221,64.227,64.205,64.208,16000000.0
2009-09-28 00:06:00,64.23,64.244,64.224,64.231,11200000.0
2009-09-28 00:07:00,64.234,64.234,64.218,64.221,14400000.0
2009-09-28 00:08:00,64.209,64.209,64.19,64.194,11200000.0
2009-09-28 00:09:00,64.137,64.238,64.137,64.208,16000000.0
2009-09-28 00:10:00,64.17,64.17,64.151,64.151,33600000.0
2009-09-28 00:11:00,64.149,64.149,64.127,64.133,16000000.0
2009-09-28 00:12:00,64.123,64.126,64.118,64.118,13200000.0
2009-09-28 00:13:00,64.119,64.128,64.119,64.124,14400000.0
2009-09-28 00:14:00,64.124,64.13,64.119,64.13,24000000.0
2009-09-28 00:15:00,64.133,64.136,64.125,64.132,28800000.0
2009-09-28 00:16:00,64.17,64.176,64.168,64.17,14400000.0
2009-09-28 00:17:00,64.169,64.169,64.124,64.124,17600000.0
2009-09-28 00:18:00,64.113,64.113,64.106,64.106,12800000.0
2009-09-28 00:19:00,64.103,64.115,64.103,64.115,12800000.0
2009-09-28 00:20:00,64.115,64.138,64.115,64.137,17600000.0
2009-09-28 00:21:00,64.137,64.137,64.085,64.085,14400000.0
2009-09-28 00:22:00,64.044,64.049,63.995,63.995,17600000.0
2009-09-28 00:23:00,63.995,64.002,63.979,63.979,17600000.0
2009-09-28 00:24:00,63.962,63.995,63.959,63.995,14400000.0
2009-09-28 00:25:00,63.996,63.998,63.975,63.998,16000000.0
2009-09-28 00:26:00,63.981,63.991,63.977,63.982,11600000.0
2009-09-28 00:27:00,63.986,63.986,63.959,63.97,16000000.0
2009-09-28 00:28:00,63.989,64.005,63.988,64.005,32000000.0
2009-09-28 00:29:00,64.026,64.077,64.026,64.077,12800000.0
2009-09-28 00:30:00,64.035,64.068,64.022,64.068,11200000.0
2009-09-28 00:31:00,64.066,64.066,64.039,64.039,8000000.0
2009-09-28 00:32:00,64.038,64.038,64.007,64.007,12800000.0
2009-09-28 00:33:00,63.997,64.001,63.988,63.989,12800000.0
2009-09-28 00:34:00,63.999,64.005,63.996,64.005,19200000.0
2009-09-28 00:35:00,64.009,64.017,63.998,63.998,28800000.0
2009-09-28 00:36:00,64.009,64.013,63.995,63.995,14400000.0
2009-09-28 00:37:00,63.997,64.0,63.992,63.992,12800000.0
2009-09-28 00:38:00,64.003,64.007,63.917,64.007,12800000.0
2009-09-28 00:39:00,63.995,64.001,63.993,63.993,12800000.0
2009-09-28 00:40:00,64.01,64.027,64.01,64.022,11200000.0
2009-09-28 00:41:00,64.027,64.034,64.026,64.026,12800000.0
2009-09-28 00:42:00,64.015,64.053,64.015,64.05,12800000.0
2009-09-28 00:43:00,64.024,64.044,64.024,64.038,11200000.0
2009-09-28 00:44:00,64.035,64.04,64.023,64.04,8000000.0
2009-09-28 00:45:00,64.033,64.039,64.03,64.034,11200000.0
2009-09-28 00:46:00,64.033,64.036,64.025,64.025,9600000.0
2009-09-28 00:47:00,64.014,64.016,63.999,63.999,12800000.0
2009-09-28 00:48:00,63.99,64.004,63.988,63.988,11200000.0
2009-09-28 00:49:00,63.973,63.973,63.958,63.973,16000000.0
2009-09-28 00:50:00,63.986,63.991,63.983,63.986,22400000.0
2009-09-28 00:51:00,63.99,64.003,63.974,64.003,17600000.0
2009-09-28 00:52:00,63.986,63.986,63.966,63.966,8000000.0
2009-09-28 00:53:00,63.969,64.004,63.969,63.998,8000000.0
2009-09-28 00:54:00,64.018,64.038,64.018,64.038,11200000.0
2009-09-28 00:55:00,64.038,64.042,64.022,64.037,28800000.0
2009-09-28 00:56:00,64.042,64.042,64.022,64.022,12800000.0
2009-09-28 00:57:00,64.033,64.065,64.033,64.065,11200000.0
2009-09-28 00:58:00,64.05,64.061,64.05,64.053,12800000.0
2009-09-28 00:59:00,64.051,64.08,64.051,64.08,11200000.0
2009-09-28 01:00:00,64.083,64.084,64.055,64.055,16000000.0
2009-09-28 01:01:00,64.046,64.048,64.023,64.048,17600000.0
2009-09-28 01:02:00,64.053,64.053,64.022,64.022,11200000.0
2009-09-28 01:03:00,63.968,63.972,63.964,63.972,22400000.0
2009-09-28 01:04:00,63.929,63.929,63.822,63.827,12800000.0
2009-09-28 01:05:00,63.84,63.84,63.761,63.761,30400000.0
2009-09-28 01:06:00,63.738,63.738,63.644,63.645,13200000.0
2009-09-28 01:07:00,63.691,63.732,63.691,63.731,11200000.0
2009-09-28 01:08:00,63.771,63.819,63.771,63.819,16000000.0
2009-09-28 01:09:00,63.854,63.854,63.787,63.787,16000000.0
2009-09-28 01:10:00,63.76,63.76,63.694,63.694,12800000.0
2009-09-28 01:11:00,63.673,63.673,63.643,63.643,11600000.0
2009-09-28 01:12:00,63.66,63.663,63.65,63.663,12800000.0
2009-09-28 01:13:00,63.689,63.72,63.689,63.72,17600000.0
2009-09-28 01:14:00,63.724,63.724,63.698,63.698,9600000.0
2009-09-28 01:15:00,63.665,63.671,63.644,63.671,17600000.0
2009-09-28 01:16:00,63.707,63.719,63.698,63.698,25600000.0
2009-09-28 01:17:00,63.703,63.703,63.669,63.669,11200000.0
2009-09-28 01:18:00,63.668,63.685,63.668,63.677,12800000.0
2009-09-28 01:19:00,63.671,63.671,63.6,63.6,11200000.0
2009-09-28 01:20:00,63.581,63.581,63.531,63.539,19200000.0
2009-09-28 01:21:00,63.563,63.616,63.563,63.616,8000000.0
2009-09-28 01:22:00,63.633,63.633,63.623,63.628,12800000.0
2009-09-28 01:23:00,63.64,63.652,63.632,63.652,16000000.0
2009-09-28 01:24:00,63.644,63.649,63.637,63.639,12800000.0
2009-09-28 01:25:00,63.634,63.634,63.622,63.624,11200000.0
2009-09-28 01:26:00,63.618,63.631,63.606,63.631,14400000.0
2009-09-28 01:27:00,63.641,63.667,63.641,63.667,13200000.0
2009-09-28 01:28:00,63.666,63.675,63.663,63.666,14400000.0
2009-09-28 01:29:00,63.667,63.667,63.657,63.663,16000000.0
2009-09-28 01:30:00,63.669,63.674,63.593,63.593,11200000.0
2009-09-28 01:31:00,63.529,63.529,63.49,63.529,8000000.0
2009-09-28 01:32:00,63.569,63.584,63.569,63.577,12800000.0
2009-09-28 01:33:00,63.578,63.584,63.573,63.584,11200000.0
2009-09-28 01:34:00,63.614,63.642,63.613,63.634,24400000.0
2009-09-28 01:35:00,63.64,63.664,63.64,63.662,12800000.0
2009-09-28 01:36:00,63.659,63.659,63.631,63.642,14400000.0
2009-09-28 01:37:00,63.642,63.651,63.639,63.646,16000000.0
2009-09-28 01:38:00,63.642,63.642,63.614,63.629,17600000.0
2009-09-28 01:39:00,63.639,63.658,63.639,63.651,14400000.0
2009-09-28 01:40:00,63.67,63.739,63.67,63.739,25600000.0
2009-09-28 01:41:00,63.736,63.742,63.727,63.742,12800000.0
2009-09-28 01:42:00,63.738,63.738,63.727,63.73,12800000.0
2009-09-28 01:43:00,63.728,63.74,63.728,63.74,13200000.0
2009-09-28 01:44:00,63.738,63.757,63.738,63.757,8000000.0
2009-09-28 01:45:00,63.763,63.764,63.748,63.764,12800000.0
2009-09-28 01:46:00,63.77,63.778,63.763,63.778,9600000.0
2009-09-28 01:47:00,63.775,63.78,63.771,63.775,19200000.0
2009-09-28 01:48:00,63.778,63.833,63.778,63.833,12800000.0
2009-09-28 01:49:00,63.867,63.877,63.863,63.877,12800000.0
2009-09-28 01:50:00,63.911,63.947,63.911,63.947,14400000.0
2009-09-28 01:51:00,63.953,63.992,63.952,63.992,17600000.0
2009-09-28 01:52:00,64.022,64.027,64.009,64.009,20800000.0
2009-09-28 01:53:00,64.031,64.059,64.031,64.059,17600000.0
2009-09-28 01:54:00,64.049,64.049,64.014,64.014,12800000.0
2009-09-28 01:55:00,63.987,63.987,63.932,63.932,11200000.0
2009-09-28 01:56:00,63.886,63.933,63.886,63.933,12800000.0
2009-09-28 01:57:00,63.939,63.939,63.884,63.884,19200000.0
2009-09-28 01:58:00,63.883,63.883,63.87,63.882,11200000.0
2009-09-28 01:59:00,63.891,63.892,63.867,63.867,11200000.0
2009-09-28 02:00:00,63.898,63.965,63.898,63.965,11200000.0
2009-09-28 02:01:00,64.028,64.079,64.028,64.079,11200000.0
2009-09-28 02:02:00,64.091,64.113,64.091,64.102,19200000.0
2009-09-28 02:03:00,64.085,64.085,64.021,64.021,12800000.0
2009-09-28 02:04:00,64.017,64.017,64.009,64.015,11200000.0
2009-09-28 02:05:00,64.016,64.045,64.016,64.027,12800000.0
2009-09-28 02:06:00,64.024,64.045,64.024,64.045,17600000.0
2009-09-28 02:07:00,64.056,64.097,64.056,64.097,20800000.0
2009-09-28 02:08:00,64.099,64.11,64.093,64.109,17600000.0
2009-09-28 02:09:00,64.134,64.145,64.134,64.145,14400000.0
2009-09-28 02:10:00,64.129,64.129,64.087,64.087,12800000.0
2009-09-28 02:11:00,64.094,64.101,64.079,64.099,12800000.0
2009-09-28 02:12:00,64.091,64.096,64.087,64.092,19200000.0
2009-09-28 02:13:00,64.075,64.075,64.058,64.074,9600000.0
2009-09-28 02:14:00,64.086,64.086,64.075,64.075,12800000.0
2009-09-28 02:15:00,64.063,64.063,64.055,64.055,8400000.0
2009-09-28 02:16:00,64.077,64.088,64.077,64.08,12800000.0
2009-09-28 02:17:00,64.05,64.05,64.026,64.034,12800000.0
2009-09-28 02:18:00,64.048,64.048,64.023,64.023,12800000.0
2009-09-28 02:19:00,64.009,64.021,64.004,64.021,25600000.0
2009-09-28 02:20:00,64.004,64.004,63.992,63.992,14400000.0
2009-09-28 02:21:00,63.99,63.994,63.969,63.969,17600000.0
2009-09-28 02:22:00,63.972,63.985,63.966,63.977,16000000.0
2009-09-28 02:23:00,63.991,64.046,63.991,64.046,13800000.0
2009-09-28 02:24:00,64.048,64.051,64.036,64.044,12800000.0
2009-09-28 02:25:00,64.046,64.046,64.036,64.037,24000000.0
2009-09-28 02:26:00,64.022,64.022,63.998,64.003,11200000.0
2009-09-28 02:27:00,63.996,63.999,63.991,63.999,12800000.0
2009-09-28 02:28:00,63.994,63.994,63.978,63.982,8000000.0
2009-09-28 02:29:00,63.971,63.972,63.961,63.961,11200000.0
2009-09-28 02:30:00,63.971,63.995,63.971,63.995,16000000.0
2009-09-28 02:31:00,64.001,64.021,63.981,64.021,14400000.0
2009-09-28 02:32:00,64.004,64.004,63.936,63.936,12800000.0
2009-09-28 02:33:00,63.928,63.943,63.928,63.943,14400000.0
2009-09-28 02:34:00,63.964,63.964,63.944,63.944,11200000.0
2009-09-28 02:35:00,63.949,63.949,63.938,63.948,12800000.0
2009-09-28 02:36:00,63.954,63.956,63.943,63.955,16000000.0
2009-09-28 02:37:00,63.946,63.946,63.922,63.925,12800000.0
2009-09-28 02:38:00,63.904,63.904,63.842,63.842,8000000.0
2009-09-28 02:39:00,63.842,63.842,63.789,63.789,19200000.0
2009-09-28 02:40:00,63.727,63.727,63.649,63.649,11200000.0
2009-09-28 02:41:00,63.642,63.662,63.641,63.662,12800000.0
2009-09-28 02:42:00,63.672,63.672,63.643,63.649,11200000.0
2009-09-28 02:43:00,63.657,63.687,63.657,63.662,25600000.0
2009-09-28 02:44:00,63.651,63.658,63.651,63.652,17600000.0
2009-09-28 02:45:00,63.621,63.621,63.571,63.571,9600000.0
2009-09-28 02:46:00,63.6,63.643,63.6,63.643,17600000.0
2009-09-28 02:47:00,63.662,63.685,63.662,63.681,8000000.0
2009-09-28 02:48:00,63.696,63.727,63.696,63.727,11200000.0
2009-09-28 02:49:00,63.761,63.789,63.761,63.789,12800000.0
2009-09-28 02:50:00,63.794,63.812,63.794,63.8,16000000.0
2009-09-28 02:51:00,63.797,63.797,63.747,63.747,16000000.0
2009-09-28 02:52:00,63.756,63.761,63.752,63.757,11200000.0
2009-09-28 02:53:00,63.749,63.762,63.743,63.762,12800000.0
2009-09-28 02:54:00,63.765,63.765,63.719,63.719,30400000.0
2009-09-28 02:55:00,63.707,63.714,63.703,63.703,12800000.0
2009-09-28 02:56:00,63.696,63.714,63.696,63.714,22400000.0
2009-09-28 02:57:00,63.716,63.716,63.702,63.702,11200000.0
2009-09-28 02:58:00,63.685,63.694,63.67,63.676,17600000.0
2009-09-28 02:59:00,63.638,63.638,63.573,63.573,16000000.0
2009-09-28 03:00:00,63.577,63.611,63.577,63.611,11200000.0
2009-09-28 03:01:00,63.64,63.664,63.64,63.664,12800000.0
2009-09-28 03:02:00,63.661,63.693,63.661,63.693,11200000.0
2009-09-28 03:03:00,63.721,63.721,63.697,63.699,12800000.0
2009-09-28 03:04:00,63.695,63.704,63.692,63.692,28800000.0
2009-09-28 03:05:00,63.694,63.694,63.687,63.692,11600000.0
2009-09-28 03:06:00,63.686,63.697,63.686,63.686,8000000.0
2009-09-28 03:07:00,63.683,63.741,63.683,63.741,8000000.0
2009-09-28 03:08:00,63.761,63.761,63.744,63.752,17600000.0
2009-09-28 03:09:00,63.755,63.76,63.75,63.753,22400000.0
2009-09-28 03:10:00,63.725,63.725,63.69,63.69,16000000.0
2009-09-28 03:11:00,63.693,63.715,63.693,63.712,11200000.0
2009-09-28 03:12:00,63.72,63.736,63.713,63.736,12800000.0
2009-09-28 03:13:00,63.765,63.78,63.765,63.78,9600000.0
2009-09-28 03:14:00,63.785,63.785,63.767,63.77,11200000.0
2009-09-28 03:15:00,63.773,63.797,63.768,63.793,8000000.0
2009-09-28 03:16:00,63.807,63.807,63.788,63.788,11200000.0
2009-09-28 03:17:00,63.782,63.782,63.743,63.743,12800000.0
2009-09-28 03:18:00,63.777,63.815,63.777,63.815,12800000.0
2009-09-28 03:19:00,63.826,63.838,63.794,63.794,11200000.0
2009-09-28 03:20:00,63.76,63.76,63.714,63.714,12800000.0
2009-09-28 03:21:00,63.709,63.734,63.622,63.734,12800000.0
2009-09-28 03:22:00,63.727,63.738,63.718,63.728,12800000.0
2009-09-28 03:23:00,63.735,63.744,63.709,63.709,14400000.0
2009-09-28 03:24:00,63.667,63.682,63.665,63.678,28800000.0
2009-09-28 03:25:00,63.68,63.68,63.658,63.68,19200000.0
2009-09-28 03:26:00,63.687,63.687,63.661,63.661,13200000.0
2009-09-28 03:27:00,63.665,63.679,63.662,63.675,12800000.0
2009-09-28 03:28:00,63.688,63.688,63.678,63.686,8000000.0
2009-09-28 03:29:00,63.713,63.713,63.664,63.664,11200000.0
2009-09-28 03:30:00,63.644,63.644,63.626,63.626,12800000.0
2009-09-28 03:31:00,63.654,63.676,63.654,63.676,32800000.0
2009-09-28 03:32:00,63.691,63.71,63.684,63.71,16000000.0
2009-09-28 03:33:00,63.696,63.704,63.689,63.689,11200000.0
2009-09-28 03:34:00,63.692,63.692,63.664,63.666,16000000.0
2009-09-28 03:35:00,63.636,63.643,63.617,63.64,14400000.0
2009-09-28 03:36:00,63.641,63.662,63.641,63.662,8000000.0
2009-09-28 03:37:00,63.683,63.717,63.683,63.707,17600000.0
2009-09-28 03:38:00,63.725,63.727,63.716,63.721,14400000.0
2009-09-28 03:39:00,63.689,63.689,63.593,63.593,17600000.0
2009-09-28 03:40:00,63.555,63.563,63.55,63.563,12800000.0
2009-09-28 03:41:00,63.606,63.639,63.606,63.639,13200000.0
2009-09-28 03:42:00,63.669,63.694,63.669,63.678,17600000.0
2009-09-28 03:43:00,63.684,63.684,63.66,63.661,14400000.0
2009-09-28 03:44:00,63.658,63.659,63.648,63.652,28800000.0
2009-09-28 03:45:00,63.653,63.661,63.649,63.661,24000000.0
2009-09-28 03:46:00,63.653,63.669,63.638,63.638,14400000.0
2009-09-28 03:47:00,63.632,63.642,63.631,63.642,12800000.0
2009-09-28 03:48:00,63.656,63.662,63.641,63.642,16000000.0
2009-09-28 03:49:00,63.619,63.632,63.619,63.63,33600000.0
2009-09-28 03:50:00,63.663,63.719,63.602,63.602,16000000.0
2009-09-28 03:51:00,63.658,63.676,63.657,63.667,11200000.0
2009-09-28 03:52:00,63.68,63.68,63.632,63.641,14400000.0
2009-09-28 03:53:00,63.643,63.653,63.632,63.639,11200000.0
2009-09-28 03:54:00,63.613,63.634,63.612,63.621,16000000.0
2009-09-28 03:55:00,63.615,63.615,63.573,63.573,9600000.0
2009-09-28 03:56:00,63.579,63.587,63.578,63.585,12800000.0
2009-09-28 03:57:00,63.578,63.578,63.539,63.575,11200000.0
2009-09-28 03:58:00,63.61,63.653,63.61,63.653,12800000.0
2009-09-28 03:59:00,63.675,63.694,63.675,63.689,17600000.0
2009-09-28 04:00:00,63.699,63.714,63.697,63.714,11200000.0
2009-09-28 04:01:00,63.698,63.714,63.698,63.699,8000000.0
2009-09-28 04:02:00,63.703,63.703,63.676,63.676,11200000.0
2009-09-28 04:03:00,63.671,63.672,63.658,63.665,12800000.0
2009-09-28 04:04:00,63.665,63.68,63.653,63.68,8000000.0
2009-09-28 04:05:00,63.685,63.709,63.675,63.701,14400000.0
2009-09-28 04:06:00,63.699,63.722,63.689,63.72,12800000.0
2009-09-28 04:07:00,63.724,63.735,63.724,63.727,12800000.0
2009-09-28 04:08:00,63.727,63.727,63.72,63.722,12800000.0
2009-09-28 04:09:00,63.717,63.717,63.688,63.689,12800000.0
2009-09-28 04:10:00,63.684,63.706,63.681,63.706,16000000.0
2009-09-28 04:11:00,63.716,63.716,63.686,63.686,8000000.0
2009-09-28 04:12:00,63.679,63.688,63.674,63.688,14400000.0
2009-09-28 04:13:00,63.679,63.69,63.669,63.676,11200000.0
2009-09-28 04:14:00,63.666,63.676,63.657,63.66,9600000.0
2009-09-28 04:15:00,63.639,63.639,63.622,63.622,11200000.0
2009-09-28 04:16:00,63.625,63.625,63.612,63.612,8000000.0
2009-09-28 04:17:00,63.619,63.619,63.597,63.597,9600000.0
2009-09-28 04:18:00,63.589,63.599,63.58,63.58,12800000.0
2009-09-28 04:19:00,63.581,63.608,63.58,63.608,35200000.0
2009-09-28 04:20:00,63.627,63.639,63.624,63.639,12800000.0
2009-09-28 04:21:00,63.641,63.647,63.63,63.63,11200000.0
2009-09-28 04:22:00,63.646,63.653,63.638,63.653,12800000.0
2009-09-28 04:23:00,63.651,63.651,63.644,63.644,3200000.0
2009-09-28 04:24:00,63.613,63.62,63.604,63.615,16000000.0
2009-09-28 04:25:00,63.617,63.617,63.614,63.614,6400000.0
2009-09-28 04:26:00,63.605,63.616,63.604,63.605,12800000.0
2009-09-28 04:27:00,63.589,63.603,63.589,63.6,9600000.0
2009-09-28 04:28:00,63.604,63.607,63.604,63.607,4800000.0
2009-09-28 04:29:00,63.619,63.622,63.619,63.621,8000000.0
2009-09-28 04:30:00,63.637,63.637,63.613,63.613,12800000.0
2009-09-28 04:31:00,63.601,63.624,63.601,63.624,9600000.0
2009-09-28 04:32:00,63.623,63.625,63.621,63.624,11200000.0
2009-09-28 04:33:00,63.63,63.652,63.63,63.652,12800000.0
2009-09-28 04:34:00,63.639,63.645,63.632,63.645,17600000.0
2009-09-28 04:35:00,63.643,63.643,63.633,63.642,11200000.0
2009-09-28 04:36:00,63.617,63.638,63.617,63.635,11200000.0
2009-09-28 04:37:00,63.651,63.661,63.651,63.661,4800000.0
2009-09-28 04:38:00,63.667,63.669,63.66,63.666,16000000.0
2009-09-28 04:39:00,63.673,63.684,63.65,63.65,14400000.0
2009-09-28 04:40:00,63.678,63.687,63.671,63.682,12800000.0
2009-09-28 04:41:00,63.687,63.693,63.687,63.69,8000000.0
2009-09-28 04:42:00,63.671,63.693,63.671,63.692,12800000.0
2009-09-28 04:43:00,63.689,63.693,63.686,63.686,9600000.0
2009-09-28 04:44:00,63.688,63.688,63.676,63.677,12800000.0
2009-09-28 04:45:00,63.679,63.679,63.667,63.667,11200000.0
2009-09-28 04:46:00,63.665,63.665,63.64,63.64,12800000.0
2009-09-28 04:47:00,63.632,63.637,63.631,63.637,20800000.0
2009-09-28 04:48:00,63.648,63.67,63.648,63.67,11200000.0
2009-09-28 04:49:00,63.671,63.677,63.665,63.677,12800000.0
2009-09-28 04:50:00,63.668,63.677,63.661,63.673,17600000.0
2009-09-28 04:51:00,63.663,63.663,63.651,63.651,16000000.0
2009-09-28 04:52:00,63.65,63.651,63.639,63.647,12800000.0
2009-09-28 04:53:00,63.659,63.668,63.659,63.668,12800000.0
2009-09-28 04:54:00,63.668,63.668,63.661,63.661,33600000.0
2009-09-28 04:55:00,63.66,63.66,63.646,63.646,14400000.0
2009-09-28 04:56:00,63.651,63.651,63.635,63.635,16000000.0
2009-09-28 04:57:00,63.631,63.631,63.622,63.627,8000000.0
2009-09-28 04:58:00,63.639,63.651,63.639,63.651,8000000.0
2009-09-28 04:59:00,63.663,63.663,63.644,63.66,17600000.0
2009-09-28 05:00:00,63.645,63.645,63.614,63.614,8000000.0
2009-09-28 05:01:00,63.611,63.623,63.611,63.622,14400000.0
2009-09-28 05:02:00,63.614,63.614,63.589,63.589,12800000.0
2009-09-28 05:03:00,63.605,63.616,63.604,63.616,9600000.0
2009-09-28 05:04:00,63.597,63.621,63.597,63.62,12800000.0
2009-09-28 05:05:00,63.621,63.628,63.621,63.622,12800000.0
2009-09-28 05:06:00,63.621,63.623,63.616,63.616,12800000.0
2009-09-28 05:07:00,63.618,63.618,63.605,63.605,11200000.0
2009-09-28 05:08:00,63.621,63.632,63.618,63.632,14400000.0
2009-09-28 05:09:00,63.652,63.723,63.652,63.721,12800000.0
2009-09-28 05:10:00,63.735,63.757,63.724,63.757,12800000.0
2009-09-28 05:11:00,63.759,63.759,63.722,63.722,17600000.0
2009-09-28 05:12:00,63.722,63.728,63.722,63.728,11200000.0
2009-09-28 05:13:00,63.723,63.723,63.705,63.716,12800000.0
2009-09-28 05:14:00,63.699,63.71,63.698,63.71,16000000.0
2009-09-28 05:15:00,63.71,63.728,63.71,63.728,8000000.0
2009-09-28 05:16:00,63.721,63.725,63.71,63.71,16000000.0
2009-09-28 05:17:00,63.711,63.721,63.711,63.719,9600000.0
2009-09-28 05:18:00,63.727,63.745,63.727,63.745,8000000.0
2009-09-28 05:19:00,63.75,63.763,63.75,63.763,16000000.0
2009-09-28 05:20:00,63.757,63.757,63.734,63.734,11200000.0
2009-09-28 05:21:00,63.727,63.741,63.727,63.741,19200000.0
2009-09-28 05:22:00,63.736,63.739,63.735,63.735,25600000.0
2009-09-28 05:23:00,63.733,63.737,63.727,63.737,43200000.0
2009-09-28 05:24:00,63.732,63.743,63.732,63.739,32000000.0
2009-09-28 05:25:00,63.739,63.74,63.724,63.733,25600000.0
2009-09-28 05:26:00,63.714,63.741,63.714,63.715,33600000.0
2009-09-28 05:27:00,63.74,63.749,63.74,63.747,12800000.0
2009-09-28 05:28:00,63.724,63.729,63.711,63.72,11200000.0
2009-09-28 05:29:00,63.727,63.727,63.713,63.713,8000000.0
2009-09-28 05:30:00,63.707,63.71,63.701,63.705,16000000.0
2009-09-28 05:31:00,63.687,63.697,63.669,63.669,11200000.0
2009-09-28 05:32:00,63.668,63.689,63.668,63.689,12800000.0
2009-09-28 05:33:00,63.692,63.692,63.672,63.672,11200000.0
2009-09-28 05:34:00,63.667,63.671,63.665,63.669,16000000.0
2009-09-28 05:35:00,63.667,63.674,63.667,63.673,11200000.0
2009-09-28 05:36:00,63.673,63.674,63.667,63.667,9600000.0
2009-09-28 05:37:00,63.661,63.661,63.644,63.644,11200000.0
2009-09-28 05:38:00,63.637,63.645,63.636,63.645,11200000.0
2009-09-28 05:39:00,63.659,63.675,63.658,63.667,12800000.0
2009-09-28 05:40:00,63.673,63.673,63.661,63.669,12800000.0
2009-09-28 05:41:00,63.67,63.67,63.658,63.661,11200000.0
2009-09-28 05:42:00,63.677,63.687,63.677,63.684,18600000.0
2009-09-28 05:43:00,63.678,63.678,63.657,63.657,9600000.0
2009-09-28 05:44:00,63.669,63.686,63.669,63.684,14400000.0
2009-09-28 05:45:00,63.682,63.682,63.677,63.681,11200000.0
2009-09-28 05:46:00,63.679,63.679,63.652,63.66,16000000.0
2009-09-28 05:47:00,63.671,63.677,63.671,63.675,12800000.0
2009-09-28 05:48:00,63.693,63.701,63.678,63.678,9600000.0
2009-09-28 05:49:00,63.675,63.685,63.672,63.685,22800000.0
2009-09-28 05:50:00,63.697,63.7,63.683,63.683,12800000.0
2009-09-28 05:51:00,63.691,63.694,63.686,63.694,18000000.0
2009-09-28 05:52:00,63.694,63.694,63.678,63.678,16000000.0
2009-09-28 05:53:00,63.676,63.676,63.669,63.669,12800000.0
2009-09-28 05:54:00,63.665,63.677,63.665,63.67,14400000.0
2009-09-28 05:55:00,63.66,63.66,63.654,63.654,8000000.0
2009-09-28 05:56:00,63.653,63.662,63.653,63.661,17600000.0
2009-09-28 05:57:00,63.667,63.667,63.664,63.664,8000000.0
2009-09-28 05:58:00,63.663,63.669,63.662,63.662,19200000.0
2009-09-28 05:59:00,63.653,63.665,63.653,63.662,11200000.0
2009-09-28 06:00:00,63.669,63.675,63.665,63.673,35200000.0
2009-09-28 06:01:00,63.677,63.704,63.677,63.704,28800000.0
2009-09-28 06:02:00,63.712,63.724,63.712,63.714,11200000.0
2009-09-28 06:03:00,63.707,63.729,63.698,63.698,16000000.0
2009-09-28 06:04:00,63.716,63.716,63.674,63.684,12800000.0
2009-09-28 06:05:00,63.682,63.689,63.682,63.683,8000000.0
2009-09-28 06:06:00,63.674,63.7,63.674,63.693,24000000.0
2009-09-28 06:07:00,63.692,63.692,63.682,63.682,22400000.0
2009-09-28 06:08:00,63.677,63.688,63.677,63.688,10000000.0
2009-09-28 06:09:00,63.685,63.685,63.68,63.685,11200000.0
2009-09-28 06:10:00,63.644,63.674,63.644,63.669,12800000.0
2009-09-28 06:11:00,63.679,63.683,63.669,63.669,35600000.0
2009-09-28 06:12:00,63.675,63.676,63.663,63.665,11200000.0
2009-09-28 06:13:00,63.661,63.668,63.653,63.654,8000000.0
2009-09-28 06:14:00,63.667,63.676,63.664,63.676,17600000.0
2009-09-28 06:15:00,63.695,63.743,63.695,63.743,16400000.0
2009-09-28 06:16:00,63.753,63.753,63.718,63.718,12800000.0
2009-09-28 06:17:00,63.707,63.751,63.705,63.751,8000000.0
2009-09-28 06:18:00,63.777,63.777,63.756,63.76,12800000.0
2009-09-28 06:19:00,63.78,63.784,63.776,63.783,12800000.0
2009-09-28 06:20:00,63.787,63.787,63.775,63.775,11600000.0
2009-09-28 06:21:00,63.783,63.793,63.777,63.777,14400000.0
2009-09-28 06:22:00,63.766,63.766,63.74,63.749,16000000.0
2009-09-28 06:23:00,63.717,63.73,63.717,63.724,11200000.0
2009-09-28 06:24:00,63.744,63.758,63.744,63.746,14800000.0
2009-09-28 06:25:00,63.735,63.745,63.735,63.745,12800000.0
2009-09-28 06:26:00,63.76,63.761,63.749,63.749,8000000.0
2009-09-28 06:27:00,63.726,63.726,63.683,63.683,12800000.0
2009-09-28 06:28:00,63.671,63.68,63.663,63.663,16000000.0
2009-09-28 06:29:00,63.669,63.676,63.664,63.676,8000000.0
2009-09-28 06:30:00,63.68,63.701,63.68,63.701,27200000.0
2009-09-28 06:31:00,63.696,63.696,63.671,63.671,30400000.0
2009-09-28 06:32:00,63.671,63.685,63.669,63.685,22800000.0
2009-09-28 06:33:00,63.702,63.713,63.701,63.704,24000000.0
2009-09-28 06:34:00,63.692,63.697,63.689,63.697,17600000.0
2009-09-28 06:35:00,63.712,63.712,63.703,63.703,11600000.0
2009-09-28 06:36:00,63.719,63.733,63.708,63.72,16000000.0
2009-09-28 06:37:00,63.737,63.755,63.737,63.753,9600000.0
2009-09-28 06:38:00,63.752,63.752,63.724,63.724,8000000.0
2009-09-28 06:39:00,63.711,63.713,63.701,63.706,16000000.0
2009-09-28 06:40:00,63.694,63.702,63.687,63.702,12800000.0
2009-09-28 06:41:00,63.709,63.709,63.703,63.705,22400000.0
2009-09-28 06:42:00,63.686,63.723,63.686,63.712,17600000.0
2009-09-28 06:43:00,63.716,63.718,63.713,63.713,19200000.0
2009-09-28 06:44:00,63.726,63.74,63.726,63.74,32000000.0
2009-09-28 06:45:00,63.741,63.741,63.734,63.739,25600000.0
2009-09-28 06:46:00,63.752,63.754,63.748,63.748,12800000.0
2009-09-28 06:47:00,63.748,63.748,63.741,63.741,9600000.0
2009-09-28 06:48:00,63.744,63.748,63.738,63.748,17600000.0
2009-09-28 06:49:00,63.752,63.768,63.74,63.74,12800000.0
2009-09-28 06:50:00,63.757,63.757,63.749,63.749,22400000.0
2009-09-28 06:51:00,63.737,63.754,63.72,63.72,16000000.0
2009-09-28 06:52:00,63.728,63.735,63.714,63.735,13800000.0
2009-09-28 06:53:00,63.752,63.767,63.75,63.767,11200000.0
2009-09-28 06:54:00,63.763,63.764,63.756,63.756,14800000.0
2009-09-28 06:55:00,63.751,63.759,63.751,63.759,8000000.0
2009-09-28 06:56:00,63.755,63.756,63.748,63.748,9600000.0
2009-09-28 06:57:00,63.754,63.764,63.754,63.764,9600000.0
2009-09-28 06:58:00,63.776,63.782,63.776,63.779,17600000.0
2009-09-28 06:59:00,63.783,63.783,63.767,63.777,17600000.0
2009-09-28 07:00:00,63.794,63.802,63.794,63.797,8000000.0
2009-09-28 07:01:00,63.793,63.795,63.786,63.791,16000000.0
2009-09-28 07:02:00,63.785,63.798,63.785,63.796,22400000.0
2009-09-28 07:03:00,63.8,63.812,63.8,63.804,12800000.0
2009-09-28 07:04:00,63.805,63.815,63.805,63.815,16000000.0
2009-09-28 07:05:00,63.807,63.807,63.8,63.801,10600000.0
2009-09-28 07:06:00,63.795,63.796,63.788,63.788,11200000.0
2009-09-28 07:07:00,63.781,63.791,63.774,63.774,12800000.0
2009-09-28 07:08:00,63.792,63.801,63.792,63.795,28800000.0
2009-09-28 07:09:00,63.796,63.796,63.787,63.787,16000000.0
2009-09-28 07:10:00,63.772,63.793,63.768,63.778,19200000.0
2009-09-28 07:11:00,63.78,63.78,63.771,63.78,17600000.0
2009-09-28 07:12:00,63.781,63.794,63.781,63.786,12800000.0
2009-09-28 07:13:00,63.793,63.801,63.791,63.799,9600000.0
2009-09-28 07:14:00,63.819,63.837,63.819,63.837,12800000.0
2009-09-28 07:15:00,63.845,63.849,63.84,63.844,11200000.0
2009-09-28 07:16:00,63.874,63.89,63.874,63.89,11200000.0
2009-09-28 07:17:00,63.878,63.883,63.874,63.874,10600000.0
2009-09-28 07:18:00,63.896,63.903,63.895,63.903,11200000.0
2009-09-28 07:19:00,63.897,63.897,63.881,63.883,8000000.0
2009-09-28 07:20:00,63.881,63.886,63.879,63.879,14400000.0
2009-09-28 07:21:00,63.877,63.877,63.863,63.865,9600000.0
2009-09-28 07:22:00,63.857,63.865,63.856,63.862,12800000.0
2009-09-28 07:23:00,63.847,63.847,63.804,63.804,16000000.0
2009-09-28 07:24:00,63.799,63.809,63.798,63.808,14400000.0
2009-09-28 07:25:00,63.807,63.808,63.797,63.797,8000000.0
2009-09-28 07:26:00,63.801,63.812,63.798,63.801,16400000.0
2009-09-28 07:27:00,63.796,63.796,63.785,63.785,9600000.0
2009-09-28 07:28:00,63.809,63.842,63.809,63.842,12800000.0
2009-09-28 07:29:00,63.85,63.868,63.85,63.865,27200000.0
2009-09-28 07:30:00,63.858,63.858,63.827,63.827,16400000.0
2009-09-28 07:31:00,63.817,63.828,63.813,63.819,17600000.0
2009-09-28 07:32:00,63.818,63.818,63.808,63.81,14400000.0
2009-09-28 07:33:00,63.808,63.813,63.803,63.803,16000000.0
2009-09-28 07:34:00,63.814,63.823,63.81,63.823,14400000.0
2009-09-28 07:35:00,63.821,63.84,63.821,63.835,12800000.0
2009-09-28 07:36:00,63.845,63.857,63.845,63.852,10000000.0
2009-09-28 07:37:00,63.857,63.864,63.857,63.863,9600000.0
2009-09-28 07:38:00,63.852,63.852,63.83,63.834,8000000.0
2009-09-28 07:39:00,63.818,63.82,63.81,63.819,19200000.0
2009-09-28 07:40:00,63.816,63.836,63.816,63.836,12800000.0
2009-09-28 07:41:00,63.846,63.85,63.84,63.841,31400000.0
2009-09-28 07:42:00,63.841,63.846,63.831,63.833,33600000.0
2009-09-28 07:43:00,63.826,63.826,63.806,63.812,29200000.0
2009-09-28 07:44:00,63.805,63.805,63.784,63.784,11200000.0
2009-09-28 07:45:00,63.794,63.794,63.779,63.782,12800000.0
2009-09-28 07:46:00,63.776,63.776,63.735,63.741,27200000.0
2009-09-28 07:47:00,63.736,63.736,63.719,63.724,25600000.0
2009-09-28 07:48:00,63.708,63.708,63.688,63.688,28800000.0
2009-09-28 07:49:00,63.672,63.672,63.646,63.646,19200000.0
2009-09-28 07:50:00,63.644,63.669,63.644,63.669,65600000.0
2009-09-28 07:51:00,63.668,63.684,63.667,63.673,38400000.0
2009-09-28 07:52:00,63.671,63.69,63.671,63.676,12800000.0
2009-09-28 07:53:00,63.682,63.684,63.677,63.684,16000000.0
2009-09-28 07:54:00,63.67,63.67,63.653,63.656,19200000.0
2009-09-28 07:55:00,63.638,63.648,63.629,63.632,30400000.0
2009-09-28 07:56:00,63.674,63.687,63.673,63.687,28800000.0
2009-09-28 07:57:00,63.689,63.689,63.662,63.669,17600000.0
2009-09-28 07:58:00,63.669,63.669,63.659,63.659,11200000.0
2009-09-28 07:59:00,63.658,63.66,63.648,63.658,17600000.0
2009-09-28 08:00:00,63.649,63.649,63.633,63.638,21200000.0
2009-09-28 08:01:00,63.63,63.634,63.63,63.633,11200000.0
2009-09-28 08:02:00,63.639,63.646,63.639,63.646,16000000.0
2009-09-28 08:03:00,63.62,63.627,63.607,63.627,11200000.0
2009-09-28 08:04:00,63.643,63.647,63.62,63.647,36800000.0
2009-09-28 08:05:00,63.657,63.685,63.657,63.685,11200000.0
2009-09-28 08:06:00,63.694,63.721,63.694,63.721,12800000.0
2009-09-28 08:07:00,63.724,63.738,63.717,63.738,12800000.0
2009-09-28 08:08:00,63.762,63.763,63.754,63.763,16000000.0
2009-09-28 08:09:00,63.769,63.769,63.759,63.759,19600000.0
2009-09-28 08:10:00,63.755,63.755,63.725,63.755,30400000.0
2009-09-28 08:11:00,63.781,63.84,63.781,63.84,22400000.0
2009-09-28 08:12:00,63.844,63.859,63.844,63.859,22400000.0
2009-09-28 08:13:00,63.853,63.853,63.839,63.845,14400000.0
2009-09-28 08:14:00,63.84,63.853,63.84,63.85,12800000.0
2009-09-28 08:15:00,63.844,63.844,63.813,63.815,40000000.0
2009-09-28 08:16:00,63.807,63.812,63.8,63.8,19200000.0
2009-09-28 08:17:00,63.776,63.776,63.766,63.766,11200000.0
2009-09-28 08:18:00,63.775,63.803,63.775,63.803,11200000.0
2009-09-28 08:19:00,63.818,63.858,63.818,63.858,22400000.0
2009-09-28 08:20:00,63.864,63.864,63.846,63.846,11200000.0
2009-09-28 08:21:00,63.82,63.82,63.81,63.812,22400000.0
2009-09-28 08:22:00,63.807,63.814,63.8,63.814,30400000.0
2009-09-28 08:23:00,63.812,63.831,63.812,63.831,24000000.0
2009-09-28 08:24:00,63.829,63.829,63.813,63.818,25600000.0
2009-09-28 08:25:00,63.792,63.792,63.762,63.762,52800000.0
2009-09-28 08:26:00,63.765,63.765,63.752,63.763,32000000.0
2009-09-28 08:27:00,63.758,63.761,63.747,63.747,40000000.0
2009-09-28 08:28:00,63.748,63.759,63.745,63.748,20800000.0
2009-09-28 08:29:00,63.754,63.774,63.754,63.766,48000000.0
2009-09-28 08:30:00,63.765,63.775,63.765,63.769,33600000.0
2009-09-28 08:31:00,63.752,63.752,63.743,63.748,36800000.0
2009-09-28 08:32:00,63.761,63.77,63.761,63.766,27200000.0
2009-09-28 08:33:00,63.775,63.776,63.766,63.768,41600000.0
2009-09-28 08:34:00,63.776,63.784,63.775,63.781,49600000.0
2009-09-28 08:35:00,63.79,63.815,63.79,63.811,48000000.0
2009-09-28 08:36:00,63.822,63.833,63.822,63.833,12800000.0
2009-09-28 08:37:00,63.837,63.844,63.827,63.827,14400000.0
2009-09-28 08:38:00,63.835,63.836,63.824,63.836,17600000.0
2009-09-28 08:39:00,63.834,63.834,63.81,63.824,14400000.0
2009-09-28 08:40:00,63.836,63.868,63.836,63.866,26000000.0
2009-09-28 08:41:00,63.88,63.887,63.88,63.882,32000000.0
2009-09-28 08:42:00,63.873,63.876,63.863,63.876,12800000.0
2009-09-28 08:43:00,63.886,63.891,63.88,63.889,35600000.0
2009-09-28 08:44:00,63.899,63.91,63.899,63.909,25600000.0
2009-09-28 08:45:00,63.907,63.907,63.895,63.905,36800000.0
2009-09-28 08:46:00,63.902,63.912,63.9,63.91,30400000.0
2009-09-28 08:47:00,63.915,63.929,63.915,63.929,24000000.0
2009-09-28 08:48:00,63.92,63.921,63.905,63.908,30400000.0
2009-09-28 08:49:00,63.906,63.916,63.898,63.898,20800000.0
2009-09-28 08:50:00,63.902,63.916,63.902,63.903,46400000.0
2009-09-28 08:51:00,63.883,63.903,63.883,63.903,22400000.0
2009-09-28 08:52:00,63.9,63.903,63.879,63.879,35200000.0
2009-09-28 08:53:00,63.883,63.889,63.872,63.874,56000000.0
2009-09-28 08:54:00,63.877,63.896,63.877,63.896,22400000.0
2009-09-28 08:55:00,63.892,63.892,63.872,63.873,40000000.0
2009-09-28 08:56:00,63.889,63.907,63.889,63.905,14400000.0
2009-09-28 08:57:00,63.892,63.894,63.886,63.886,43600000.0
2009-09-28 08:58:00,63.896,63.923,63.896,63.923,19200000.0
2009-09-28 08:59:00,63.931,63.931,63.913,63.913,9600000.0
2009-09-28 09:00:00,63.91,63.91,63.891,63.891,32000000.0
2009-09-28 09:01:00,63.88,63.889,63.879,63.889,32000000.0
2009-09-28 09:02:00,63.899,63.905,63.899,63.902,19600000.0
2009-09-28 09:03:00,63.902,63.902,63.89,63.895,16000000.0
2009-09-28 09:04:00,63.892,63.907,63.888,63.888,22400000.0
2009-09-28 09:05:00,63.888,63.893,63.888,63.893,19200000.0
2009-09-28 09:06:00,63.89,63.906,63.883,63.906,30400000.0
2009-09-28 09:07:00,63.924,63.935,63.924,63.926,19200000.0
2009-09-28 09:08:00,63.931,63.956,63.931,63.956,35200000.0
2009-09-28 09:09:00,63.968,63.968,63.957,63.964,46400000.0
2009-09-28 09:10:00,63.945,63.945,63.932,63.936,24000000.0
2009-09-28 09:11:00,63.939,63.942,63.934,63.939,28800000.0
2009-09-28 09:12:00,63.96,63.971,63.96,63.965,54400000.0
2009-09-28 09:13:00,63.952,63.952,63.935,63.935,78800000.0
2009-09-28 09:14:00,63.935,63.944,63.935,63.939,52800000.0
2009-09-28 09:15:00,63.942,63.942,63.926,63.927,30400000.0
2009-09-28 09:16:00,63.925,63.931,63.924,63.931,50000000.0
2009-09-28 09:17:00,63.924,63.925,63.916,63.919,78400000.0
2009-09-28 09:18:00,63.907,63.907,63.896,63.9,72000000.0
2009-09-28 09:19:00,63.897,63.898,63.885,63.887,66000000.0
2009-09-28 09:20:00,63.86,63.894,63.86,63.889,76800000.0
2009-09-28 09:21:00,63.902,63.925,63.899,63.925,49600000.0
2009-09-28 09:22:00,63.941,63.954,63.941,63.949,36800000.0
2009-09-28 09:23:00,63.97,63.98,63.967,63.967,69200000.0
2009-09-28 09:24:00,63.951,63.979,63.951,63.979,43600000.0
2009-09-28 09:25:00,63.98,63.98,63.924,63.924,19200000.0
2009-09-28 09:26:00,63.916,63.929,63.916,63.929,32000000.0
2009-09-28 09:27:00,63.927,63.954,63.927,63.95,70400000.0
2009-09-28 09:28:00,63.96,63.991,63.96,63.991,73600000.0
2009-09-28 09:29:00,63.994,64.01,63.983,64.008,37200000.0
2009-09-28 09:30:00,63.999,63.999,63.982,63.982,25600000.0
2009-09-28 09:31:00,63.952,63.952,63.931,63.931,12800000.0
2009-09-28 09:32:00,63.928,63.945,63.928,63.943,33600000.0
2009-09-28 09:33:00,63.922,63.933,63.918,63.929,30400000.0
2009-09-28 09:34:00,63.93,63.93,63.914,63.918,33600000.0
2009-09-28 09:35:00,63.906,63.906,63.886,63.889,52800000.0
2009-09-28 09:36:00,63.882,63.894,63.875,63.894,46400000.0
2009-09-28 09:37:00,63.892,63.893,63.884,63.889,33600000.0
2009-09-28 09:38:00,63.885,63.891,63.884,63.891,32000000.0
2009-09-28 09:39:00,63.89,63.896,63.884,63.884,43200000.0
2009-09-28 09:40:00,63.868,63.9,63.866,63.9,46400000.0
2009-09-28 09:41:00,63.906,63.921,63.906,63.917,30400000.0
2009-09-28 09:42:00,63.917,63.931,63.914,63.931,43200000.0
2009-09-28 09:43:00,63.934,63.934,63.905,63.905,56000000.0
2009-09-28 09:44:00,63.915,63.922,63.913,63.917,30400000.0
2009-09-28 09:45:00,63.904,63.915,63.897,63.897,19200000.0
2009-09-28 09:46:00,63.903,63.914,63.903,63.913,27200000.0
2009-09-28 09:47:00,63.917,63.93,63.917,63.93,11200000.0
2009-09-28 09:48:00,63.931,63.936,63.926,63.926,25000000.0
2009-09-28 09:49:00,63.936,63.963,63.934,63.963,35200000.0
2009-09-28 09:50:00,63.961,63.966,63.957,63.961,33600000.0
2009-09-28 09:51:00,63.957,63.957,63.938,63.938,85200000.0
2009-09-28 09:52:00,63.944,63.95,63.944,63.946,35200000.0
2009-09-28 09:53:00,63.951,63.954,63.938,63.944,30800000.0
2009-09-28 09:54:00,63.936,63.936,63.92,63.92,43200000.0
2009-09-28 09:55:00,63.918,63.921,63.914,63.914,33600000.0
2009-09-28 09:56:00,63.914,63.922,63.913,63.916,36800000.0
2009-09-28 09:57:00,63.907,63.909,63.896,63.896,24000000.0
2009-09-28 09:58:00,63.896,63.91,63.896,63.898,32000000.0
2009-09-28 09:59:00,63.894,63.894,63.886,63.886,51200000.0
2009-09-28 10:00:00,63.896,63.912,63.895,63.911,62400000.0
2009-09-28 10:01:00,63.92,63.92,63.91,63.91,58000000.0
2009-09-28 10:02:00,63.905,63.911,63.89,63.904,36800000.0
2009-09-28 10:03:00,63.906,63.906,63.893,63.893,44800000.0
2009-09-28 10:04:00,63.895,63.919,63.895,63.918,40000000.0
2009-09-28 10:05:00,63.922,63.931,63.91,63.91,38400000.0
2009-09-28 10:06:00,63.91,63.911,63.905,63.907,33600000.0
2009-09-28 10:07:00,63.908,63.929,63.908,63.928,43200000.0
2009-09-28 10:08:00,63.93,63.938,63.929,63.934,50000000.0
2009-09-28 10:09:00,63.928,63.931,63.92,63.93,52800000.0
2009-09-28 10:10:00,63.925,63.932,63.913,63.915,46400000.0
2009-09-28 10:11:00,63.91,63.911,63.905,63.905,58000000.0
2009-09-28 10:12:00,63.901,63.901,63.892,63.892,58000000.0
2009-09-28 10:13:00,63.888,63.89,63.882,63.884,41600000.0
2009-09-28 10:14:00,63.882,63.894,63.882,63.886,30400000.0
2009-09-28 10:15:00,63.894,63.898,63.883,63.892,30400000.0
2009-09-28 10:16:00,63.878,63.889,63.878,63.884,42000000.0
2009-09-28 10:17:00,63.892,63.902,63.887,63.902,44800000.0
2009-09-28 10:18:00,63.895,63.908,63.895,63.908,78400000.0
2009-09-28 10:19:00,63.902,63.917,63.902,63.917,75200000.0
2009-09-28 10:20:00,63.911,63.915,63.907,63.913,54400000.0
2009-09-28 10:21:00,63.912,63.914,63.905,63.912,35200000.0
2009-09-28 10:22:00,63.917,63.934,63.916,63.934,49600000.0
2009-09-28 10:23:00,63.934,63.956,63.934,63.956,33600000.0
2009-09-28 10:24:00,63.957,63.965,63.957,63.962,43200000.0
2009-09-28 10:25:00,63.968,63.972,63.961,63.964,64000000.0
2009-09-28 10:26:00,63.972,63.986,63.972,63.986,36800000.0
2009-09-28 10:27:00,63.993,63.995,63.984,63.984,52800000.0
2009-09-28 10:28:00,63.981,63.993,63.981,63.993,87400000.0
2009-09-28 10:29:00,63.997,64.009,63.996,64.006,46400000.0
2009-09-28 10:30:00,64.04,64.051,64.038,64.051,27200000.0
2009-09-28 10:31:00,64.044,64.055,64.043,64.051,32000000.0
2009-09-28 10:32:00,64.055,64.055,64.037,64.042,46400000.0
2009-09-28 10:33:00,64.037,64.039,64.031,64.033,35200000.0
2009-09-28 10:34:00,64.027,64.027,64.014,64.019,17600000.0
2009-09-28 10:35:00,64.012,64.023,64.012,64.023,19200000.0
2009-09-28 10:36:00,64.034,64.039,64.033,64.036,16000000.0
2009-09-28 10:37:00,64.049,64.049,64.042,64.048,19200000.0
2009-09-28 10:38:00,64.067,64.081,64.065,64.081,28800000.0
2009-09-28 10:39:00,64.093,64.095,64.091,64.091,8000000.0
2009-09-28 10:40:00,64.074,64.074,64.064,64.064,24000000.0
2009-09-28 10:41:00,64.057,64.057,64.004,64.004,57600000.0
2009-09-28 10:42:00,63.995,63.996,63.987,63.996,38400000.0
2009-09-28 10:43:00,63.982,63.99,63.952,63.977,25600000.0
2009-09-28 10:44:00,63.979,63.983,63.972,63.972,19200000.0
2009-09-28 10:45:00,63.96,63.96,63.939,63.939,22800000.0
2009-09-28 10:46:00,63.927,63.933,63.907,63.918,28800000.0
2009-09-28 10:47:00,63.938,63.941,63.933,63.94,26000000.0
2009-09-28 10:48:00,63.947,63.96,63.947,63.96,38400000.0
2009-09-28 10:49:00,63.98,63.98,63.972,63.975,25600000.0
2009-09-28 10:50:00,63.945,63.945,63.913,63.913,60000000.0
2009-09-28 10:51:00,63.901,63.901,63.884,63.886,68800000.0
2009-09-28 10:52:00,63.883,63.897,63.883,63.893,35200000.0
2009-09-28 10:53:00,63.917,63.924,63.917,63.92,59600000.0
2009-09-28 10:54:00,63.912,63.919,63.908,63.917,54400000.0
2009-09-28 10:55:00,63.916,63.933,63.915,63.933,42000000.0
2009-09-28 10:56:00,63.925,63.931,63.913,63.917,44800000.0
2009-09-28 10:57:00,63.917,63.931,63.917,63.93,34000000.0
2009-09-28 10:58:00,63.926,63.926,63.913,63.913,40000000.0
2009-09-28 10:59:00,63.903,63.903,63.893,63.895,49600000.0
2009-09-28 11:00:00,63.899,63.901,63.891,63.897,50600000.0
2009-09-28 11:01:00,63.902,63.933,63.902,63.928,52800000.0
2009-09-28 11:02:00,63.933,63.937,63.931,63.933,19200000.0
2009-09-28 11:03:00,63.916,63.916,63.89,63.89,36200000.0
2009-09-28 11:04:00,63.88,63.896,63.88,63.896,27200000.0
2009-09-28 11:05:00,63.892,63.892,63.87,63.881,11200000.0
2009-09-28 11:06:00,63.876,63.876,63.864,63.874,30400000.0
2009-09-28 11:07:00,63.873,63.873,63.848,63.848,46400000.0
2009-09-28 11:08:00,63.86,63.905,63.86,63.905,32000000.0
2009-09-28 11:09:00,63.915,63.925,63.913,63.925,75200000.0
2009-09-28 11:10:00,63.915,63.941,63.915,63.937,36800000.0
2009-09-28 11:11:00,63.949,63.95,63.938,63.945,53200000.0
2009-09-28 11:12:00,63.941,63.941,63.911,63.911,70800000.0
2009-09-28 11:13:00,63.908,63.916,63.898,63.898,67200000.0
2009-09-28 11:14:00,63.891,63.919,63.891,63.919,57600000.0
2009-09-28 11:15:00,63.902,63.905,63.888,63.89,35200000.0
2009-09-28 11:16:00,63.885,63.888,63.879,63.888,17600000.0
2009-09-28 11:17:00,63.885,63.898,63.885,63.898,54400000.0
2009-09-28 11:18:00,63.893,63.893,63.879,63.883,74000000.0
2009-09-28 11:19:00,63.891,63.906,63.885,63.903,56000000.0
2009-09-28 11:20:00,63.905,63.905,63.897,63.904,35200000.0
2009-09-28 11:21:00,63.9,63.907,63.896,63.903,40000000.0
2009-09-28 11:22:00,63.903,63.906,63.895,63.9,41600000.0
2009-09-28 11:23:00,63.889,63.893,63.87,63.87,51200000.0
2009-09-28 11:24:00,63.907,63.916,63.903,63.916,52800000.0
2009-09-28 11:25:00,63.914,63.914,63.903,63.903,35200000.0
2009-09-28 11:26:00,63.919,63.934,63.919,63.932,27200000.0
2009-09-28 11:27:00,63.931,63.931,63.92,63.923,25600000.0
2009-09-28 11:28:00,63.914,63.923,63.913,63.918,41600000.0
2009-09-28 11:29:00,63.907,63.913,63.903,63.907,43200000.0
2009-09-28 11:30:00,63.906,63.915,63.906,63.915,11200000.0
2009-09-28 11:31:00,63.9,63.902,63.89,63.89,27200000.0
2009-09-28 11:32:00,63.856,63.891,63.856,63.888,35200000.0
2009-09-28 11:33:00,63.893,63.893,63.887,63.888,17600000.0
2009-09-28 11:34:00,63.891,63.891,63.864,63.864,33600000.0
2009-09-28 11:35:00,63.865,63.872,63.858,63.86,22400000.0
2009-09-28 11:36:00,63.85,63.863,63.85,63.863,43200000.0
2009-09-28 11:37:00,63.842,63.846,63.83,63.83,41600000.0
2009-09-28 11:38:00,63.823,63.823,63.81,63.81,27200000.0
2009-09-28 11:39:00,63.812,63.823,63.811,63.817,46400000.0
2009-09-28 11:40:00,63.82,63.833,63.82,63.824,22400000.0
2009-09-28 11:41:00,63.821,63.824,63.794,63.802,38400000.0
2009-09-28 11:42:00,63.83,63.837,63.83,63.83,38400000.0
2009-09-28 11:43:00,63.83,63.83,63.821,63.826,67200000.0
2009-09-28 11:44:00,63.829,63.838,63.826,63.838,59200000.0
2009-09-28 11:45:00,63.834,63.838,63.832,63.836,49600000.0
2009-09-28 11:46:00,63.84,63.85,63.84,63.85,60800000.0
2009-09-28 11:47:00,63.831,63.834,63.826,63.834,56000000.0
2009-09-28 11:48:00,63.83,63.83,63.809,63.809,56400000.0
2009-09-28 11:49:00,63.809,63.813,63.804,63.804,42000000.0
2009-09-28 11:50:00,63.799,63.799,63.788,63.797,44800000.0
2009-09-28 11:51:00,63.807,63.813,63.802,63.805,44800000.0
2009-09-28 11:52:00,63.8,63.805,63.794,63.795,32000000.0
2009-09-28 11:53:00,63.783,63.791,63.757,63.761,35200000.0
2009-09-28 11:54:00,63.756,63.756,63.741,63.742,48000000.0
2009-09-28 11:55:00,63.728,63.747,63.723,63.723,45200000.0
2009-09-28 11:56:00,63.716,63.716,63.695,63.703,64000000.0
2009-09-28 11:57:00,63.7,63.715,63.698,63.715,22400000.0
2009-09-28 11:58:00,63.7,63.711,63.695,63.695,41600000.0
2009-09-28 11:59:00,63.692,63.708,63.692,63.7,51200000.0
2009-09-28 12:00:00,63.714,63.722,63.712,63.716,36800000.0
2009-09-28 12:01:00,63.711,63.727,63.711,63.721,19200000.0
2009-09-28 12:02:00,63.717,63.72,63.706,63.717,32000000.0
2009-09-28 12:03:00,63.714,63.718,63.707,63.718,51200000.0
2009-09-28 12:04:00,63.721,63.731,63.72,63.731,24000000.0
2009-09-28 12:05:00,63.722,63.723,63.714,63.714,28800000.0
2009-09-28 12:06:00,63.721,63.728,63.721,63.726,24000000.0
2009-09-28 12:07:00,63.722,63.734,63.722,63.728,20800000.0
2009-09-28 12:08:00,63.688,63.716,63.688,63.7,43200000.0
2009-09-28 12:09:00,63.717,63.72,63.707,63.709,26000000.0
2009-09-28 12:10:00,63.697,63.706,63.691,63.697,11200000.0
2009-09-28 12:11:00,63.7,63.708,63.696,63.707,27200000.0
2009-09-28 12:12:00,63.703,63.706,63.699,63.699,30400000.0
2009-09-28 12:13:00,63.703,63.722,63.703,63.722,14400000.0
2009-09-28 12:14:00,63.726,63.729,63.722,63.722,41600000.0
2009-09-28 12:15:00,63.718,63.719,63.706,63.707,27200000.0
2009-09-28 12:16:00,63.713,63.726,63.712,63.726,27200000.0
2009-09-28 12:17:00,63.722,63.73,63.722,63.724,43200000.0
2009-09-28 12:18:00,63.713,63.722,63.705,63.708,25600000.0
2009-09-28 12:19:00,63.73,63.735,63.717,63.718,35200000.0
2009-09-28 12:20:00,63.722,63.722,63.713,63.714,36800000.0
2009-09-28 12:21:00,63.716,63.732,63.715,63.722,59200000.0
2009-09-28 12:22:00,63.703,63.703,63.693,63.693,30800000.0
2009-09-28 12:23:00,63.693,63.7,63.692,63.693,32000000.0
2009-09-28 12:24:00,63.694,63.713,63.693,63.713,33600000.0
2009-09-28 12:25:00,63.717,63.741,63.71,63.741,22400000.0
2009-09-28 12:26:00,63.755,63.772,63.755,63.772,30400000.0
2009-09-28 12:27:00,63.784,63.788,63.774,63.774,30400000.0
2009-09-28 12:28:00,63.781,63.792,63.775,63.779,60800000.0
2009-09-28 12:29:00,63.762,63.762,63.611,63.654,115200000.0
2009-09-28 12:30:00,63.671,63.81,63.671,63.748,46400000.0
2009-09-28 12:31:00,63.722,63.73,63.709,63.713,70400000.0
2009-09-28 12:32:00,63.71,63.717,63.71,63.715,28800000.0
2009-09-28 12:33:00,63.72,63.72,63.706,63.706,40000000.0
2009-09-28 12:34:00,63.709,63.724,63.709,63.724,27200000.0
2009-09-28 12:35:00,63.736,63.748,63.736,63.738,25600000.0
2009-09-28 12:36:00,63.733,63.734,63.727,63.733,48800000.0
2009-09-28 12:37:00,63.718,63.718,63.699,63.699,8000000.0
2009-09-28 12:38:00,63.706,63.709,63.688,63.688,9600000.0
2009-09-28 12:39:00,63.679,63.684,63.674,63.674,24000000.0
2009-09-28 12:40:00,63.674,63.69,63.674,63.69,16000000.0
2009-09-28 12:41:00,63.692,63.7,63.692,63.7,22400000.0
2009-09-28 12:42:00,63.707,63.71,63.696,63.696,22400000.0
2009-09-28 12:43:00,63.691,63.693,63.684,63.684,36800000.0
2009-09-28 12:44:00,63.676,63.684,63.648,63.648,23200000.0
2009-09-28 12:45:00,63.642,63.647,63.639,63.647,35200000.0
2009-09-28 12:46:00,63.647,63.654,63.642,63.654,44200000.0
2009-09-28 12:47:00,63.671,63.675,63.67,63.67,30400000.0
2009-09-28 12:48:00,63.675,63.675,63.669,63.671,32000000.0
2009-09-28 12:49:00,63.666,63.669,63.657,63.662,40400000.0
2009-09-28 12:50:00,63.667,63.673,63.658,63.671,28800000.0
2009-09-28 12:51:00,63.669,63.669,63.66,63.667,22400000.0
2009-09-28 12:52:00,63.669,63.679,63.667,63.679,26000000.0
2009-09-28 12:53:00,63.685,63.692,63.681,63.685,17600000.0
2009-09-28 12:54:00,63.675,63.688,63.671,63.681,26000000.0
2009-09-28 12:55:00,63.698,63.71,63.698,63.709,24000000.0
2009-09-28 12:56:00,63.713,63.736,63.713,63.736,13200000.0
2009-09-28 12:57:00,63.745,63.745,63.726,63.741,27200000.0
2009-09-28 12:58:00,63.741,63.744,63.734,63.738,19200000.0
2009-09-28 12:59:00,63.73,63.735,63.727,63.727,14400000.0
2009-09-28 13:00:00,63.72,63.72,63.702,63.702,12800000.0
2009-09-28 13:01:00,63.699,63.699,63.68,63.685,17600000.0
2009-09-28 13:02:00,63.67,63.683,63.67,63.682,9600000.0
2009-09-28 13:03:00,63.676,63.68,63.676,63.679,8000000.0
2009-09-28 13:04:00,63.686,63.693,63.684,63.693,16000000.0
2009-09-28 13:05:00,63.687,63.689,63.643,63.643,12800000.0
2009-09-28 13:06:00,63.637,63.637,63.627,63.627,17600000.0
2009-09-28 13:07:00,63.629,63.643,63.629,63.64,12800000.0
2009-09-28 13:08:00,63.651,63.679,63.651,63.679,32000000.0
2009-09-28 13:09:00,63.688,63.692,63.683,63.683,28800000.0
2009-09-28 13:10:00,63.689,63.689,63.671,63.677,32000000.0
2009-09-28 13:11:00,63.675,63.675,63.668,63.675,19200000.0
2009-09-28 13:12:00,63.674,63.674,63.663,63.667,16000000.0
2009-09-28 13:13:00,63.673,63.687,63.673,63.687,11200000.0
2009-09-28 13:14:00,63.688,63.688,63.667,63.667,8000000.0
2009-09-28 13:15:00,63.655,63.659,63.645,63.659,16000000.0
2009-09-28 13:16:00,63.661,63.669,63.661,63.663,25600000.0
2009-09-28 13:17:00,63.652,63.656,63.648,63.656,17600000.0
2009-09-28 13:18:00,63.65,63.66,63.65,63.66,56000000.0
2009-09-28 13:19:00,63.655,63.664,63.653,63.664,32000000.0
2009-09-28 13:20:00,63.664,63.671,63.663,63.671,38400000.0
2009-09-28 13:21:00,63.671,63.671,63.661,63.663,56000000.0
2009-09-28 13:22:00,63.665,63.682,63.665,63.682,35200000.0
2009-09-28 13:23:00,63.689,63.698,63.689,63.693,14400000.0
2009-09-28 13:24:00,63.696,63.708,63.686,63.708,14400000.0
2009-09-28 13:25:00,63.709,63.709,63.692,63.692,33600000.0
2009-09-28 13:26:00,63.687,63.687,63.682,63.682,24000000.0
2009-09-28 13:27:00,63.691,63.706,63.691,63.706,40000000.0
2009-09-28 13:28:00,63.713,63.733,63.713,63.73,20800000.0
2009-09-28 13:29:00,63.746,63.752,63.74,63.752,22400000.0
2009-09-28 13:30:00,63.763,63.783,63.763,63.78,37200000.0
2009-09-28 13:31:00,63.781,63.807,63.779,63.807,36800000.0
2009-09-28 13:32:00,63.805,63.805,63.786,63.791,17600000.0
2009-09-28 13:33:00,63.782,63.788,63.782,63.786,12800000.0
2009-09-28 13:34:00,63.796,63.805,63.791,63.791,54400000.0
2009-09-28 13:35:00,63.79,63.797,63.789,63.789,12800000.0
2009-09-28 13:36:00,63.789,63.789,63.777,63.779,48000000.0
2009-09-28 13:37:00,63.764,63.768,63.749,63.767,24000000.0
2009-09-28 13:38:00,63.766,63.766,63.757,63.763,28800000.0
2009-09-28 13:39:00,63.766,63.78,63.764,63.769,25600000.0
2009-09-28 13:40:00,63.777,63.788,63.777,63.786,9600000.0
2009-09-28 13:41:00,63.795,63.804,63.795,63.8,16000000.0
2009-09-28 13:42:00,63.788,63.796,63.772,63.772,22800000.0
2009-09-28 13:43:00,63.75,63.761,63.732,63.734,25600000.0
2009-09-28 13:44:00,63.757,63.765,63.755,63.756,29200000.0
2009-09-28 13:45:00,63.749,63.749,63.742,63.748,12800000.0
2009-09-28 13:46:00,63.748,63.748,63.737,63.74,19200000.0
2009-09-28 13:47:00,63.731,63.733,63.719,63.719,27200000.0
2009-09-28 13:48:00,63.712,63.723,63.712,63.723,22400000.0
2009-09-28 13:49:00,63.731,63.731,63.707,63.707,33600000.0
2009-09-28 13:50:00,63.702,63.711,63.699,63.711,33600000.0
2009-09-28 13:51:00,63.724,63.733,63.723,63.733,30400000.0
2009-09-28 13:52:00,63.725,63.725,63.713,63.716,40000000.0
2009-09-28 13:53:00,63.703,63.704,63.696,63.704,36800000.0
2009-09-28 13:54:00,63.688,63.688,63.662,63.662,24000000.0
2009-09-28 13:55:00,63.643,63.643,63.631,63.631,11200000.0
2009-09-28 13:56:00,63.629,63.648,63.629,63.648,14400000.0
2009-09-28 13:57:00,63.657,63.657,63.637,63.637,14400000.0
2009-09-28 13:58:00,63.635,63.65,63.634,63.639,32000000.0
2009-09-28 13:59:00,63.629,63.64,63.613,63.613,48000000.0
2009-09-28 14:00:00,63.633,63.643,63.633,63.642,32000000.0
2009-09-28 14:01:00,63.66,63.673,63.66,63.671,14400000.0
2009-09-28 14:02:00,63.682,63.695,63.679,63.688,28800000.0
2009-09-28 14:03:00,63.692,63.714,63.692,63.713,14400000.0
2009-09-28 14:04:00,63.728,63.749,63.728,63.749,14400000.0
2009-09-28 14:05:00,63.751,63.765,63.751,63.765,25600000.0
2009-09-28 14:06:00,63.772,63.79,63.772,63.79,18000000.0
2009-09-28 14:07:00,63.79,63.79,63.775,63.785,38400000.0
2009-09-28 14:08:00,63.797,63.81,63.794,63.794,24000000.0
2009-09-28 14:09:00,63.793,63.793,63.77,63.785,11200000.0
2009-09-28 14:10:00,63.782,63.783,63.776,63.783,17600000.0
2009-09-28 14:11:00,63.789,63.792,63.776,63.776,12800000.0
2009-09-28 14:12:00,63.787,63.805,63.787,63.805,12800000.0
2009-09-28 14:13:00,63.808,63.811,63.804,63.81,24000000.0
2009-09-28 14:14:00,63.796,63.802,63.79,63.791,20800000.0
2009-09-28 14:15:00,63.8,63.816,63.8,63.81,33600000.0
2009-09-28 14:16:00,63.809,63.814,63.805,63.809,27200000.0
2009-09-28 14:17:00,63.801,63.809,63.792,63.792,11600000.0
2009-09-28 14:18:00,63.789,63.791,63.783,63.783,16000000.0
2009-09-28 14:19:00,63.79,63.79,63.782,63.782,40000000.0
2009-09-28 14:20:00,63.802,63.804,63.797,63.804,16000000.0
2009-09-28 14:21:00,63.805,63.83,63.802,63.818,33600000.0
2009-09-28 14:22:00,63.82,63.84,63.82,63.84,14400000.0
2009-09-28 14:23:00,63.846,63.873,63.846,63.862,17600000.0
2009-09-28 14:24:00,63.861,63.863,63.857,63.859,36800000.0
2009-09-28 14:25:00,63.853,63.865,63.853,63.856,12800000.0
2009-09-28 14:26:00,63.861,63.876,63.859,63.874,19200000.0
2009-09-28 14:27:00,63.879,63.879,63.87,63.87,11200000.0
2009-09-28 14:28:00,63.865,63.873,63.865,63.872,8000000.0
2009-09-28 14:29:00,63.872,63.88,63.872,63.88,12800000.0
2009-09-28 14:30:00,63.895,63.922,63.825,63.825,11200000.0
2009-09-28 14:31:00,63.919,63.942,63.846,63.942,16000000.0
2009-09-28 14:32:00,63.94,63.94,63.925,63.925,9600000.0
2009-09-28 14:33:00,63.931,63.953,63.931,63.953,9600000.0
2009-09-28 14:34:00,63.949,63.949,63.917,63.917,17600000.0
2009-09-28 14:35:00,63.924,63.942,63.922,63.942,11200000.0
2009-09-28 14:36:00,63.938,63.938,63.93,63.93,8000000.0
2009-09-28 14:37:00,63.919,63.919,63.906,63.908,12800000.0
2009-09-28 14:38:00,63.928,63.939,63.924,63.937,11200000.0
2009-09-28 14:39:00,63.937,63.94,63.925,63.925,17600000.0
2009-09-28 14:40:00,63.933,63.946,63.933,63.946,16000000.0
2009-09-28 14:41:00,63.935,63.935,63.911,63.917,11200000.0
2009-09-28 14:42:00,63.916,63.925,63.915,63.921,12800000.0
2009-09-28 14:43:00,63.939,63.947,63.935,63.937,17600000.0
2009-09-28 14:44:00,63.946,63.946,63.935,63.937,12200000.0
2009-09-28 14:45:00,63.925,63.928,63.921,63.921,8000000.0
2009-09-28 14:46:00,63.914,63.929,63.91,63.923,17600000.0
2009-09-28 14:47:00,63.925,63.93,63.912,63.912,12800000.0
2009-09-28 14:48:00,63.903,63.908,63.897,63.897,11200000.0
2009-09-28 14:49:00,63.896,63.915,63.896,63.915,9600000.0
2009-09-28 14:50:00,63.924,63.93,63.918,63.921,8000000.0
2009-09-28 14:51:00,63.933,63.951,63.932,63.951,8000000.0
2009-09-28 14:52:00,63.951,63.951,63.941,63.948,14400000.0
2009-09-28 14:53:00,63.942,63.942,63.929,63.929,8000000.0
2009-09-28 14:54:00,63.914,63.914,63.9,63.9,12800000.0
2009-09-28 14:55:00,63.919,63.919,63.912,63.916,16000000.0
2009-09-28 14:56:00,63.922,63.926,63.914,63.921,16000000.0
2009-09-28 14:57:00,63.909,63.915,63.902,63.902,12800000.0
2009-09-28 14:58:00,63.893,63.893,63.853,63.853,14400000.0
2009-09-28 14:59:00,63.832,63.832,63.742,63.742,8000000.0
2009-09-28 15:00:00,63.72,63.72,63.703,63.703,16000000.0
2009-09-28 15:01:00,63.706,63.736,63.706,63.736,17600000.0
2009-09-28 15:02:00,63.75,63.77,63.75,63.77,11200000.0
2009-09-28 15:03:00,63.772,63.787,63.767,63.787,9600000.0
2009-09-28 15:04:00,63.793,63.795,63.789,63.793,16000000.0
2009-09-28 15:05:00,63.788,63.788,63.771,63.771,12800000.0
2009-09-28 15:06:00,63.752,63.764,63.752,63.757,11200000.0
2009-09-28 15:07:00,63.769,63.774,63.766,63.769,11200000.0
2009-09-28 15:08:00,63.758,63.758,63.737,63.737,11200000.0
2009-09-28 15:09:00,63.716,63.725,63.71,63.725,14400000.0
2009-09-28 15:10:00,63.728,63.728,63.714,63.724,16000000.0
2009-09-28 15:11:00,63.718,63.718,63.71,63.716,11200000.0
2009-09-28 15:12:00,63.71,63.728,63.71,63.711,9600000.0
2009-09-28 15:13:00,63.708,63.714,63.701,63.702,13200000.0
2009-09-28 15:14:00,63.697,63.711,63.697,63.711,8000000.0
2009-09-28 15:15:00,63.718,63.721,63.707,63.712,17600000.0
2009-09-28 15:16:00,63.721,63.725,63.715,63.725,12800000.0
2009-09-28 15:17:00,63.719,63.729,63.719,63.729,14400000.0
2009-09-28 15:18:00,63.725,63.726,63.719,63.722,12800000.0
2009-09-28 15:19:00,63.719,63.719,63.694,63.706,16000000.0
2009-09-28 15:20:00,63.7,63.7,63.68,63.681,17600000.0
2009-09-28 15:21:00,63.674,63.676,63.585,63.673,18000000.0
2009-09-28 15:22:00,63.658,63.658,63.639,63.639,11200000.0
2009-09-28 15:23:00,63.64,63.649,63.64,63.645,11200000.0
2009-09-28 15:24:00,63.644,63.656,63.644,63.656,11200000.0
2009-09-28 15:25:00,63.654,63.67,63.654,63.669,12800000.0
2009-09-28 15:26:00,63.667,63.671,63.661,63.671,14400000.0
2009-09-28 15:27:00,63.658,63.66,63.645,63.66,12800000.0
2009-09-28 15:28:00,63.665,63.683,63.663,63.683,11200000.0
2009-09-28 15:29:00,63.684,63.684,63.661,63.68,17600000.0
2009-09-28 15:30:00,63.696,63.7,63.688,63.7,17600000.0
2009-09-28 15:31:00,63.692,63.692,63.66,63.66,12800000.0
2009-09-28 15:32:00,63.682,63.684,63.678,63.68,11200000.0
2009-09-28 15:33:00,63.674,63.694,63.67,63.676,11200000.0
2009-09-28 15:34:00,63.683,63.683,63.673,63.676,12800000.0
2009-09-28 15:35:00,63.673,63.698,63.673,63.698,8400000.0
2009-09-28 15:36:00,63.703,63.718,63.696,63.696,14400000.0
2009-09-28 15:37:00,63.699,63.703,63.695,63.696,16000000.0
2009-09-28 15:38:00,63.695,63.707,63.688,63.705,16000000.0
2009-09-28 15:39:00,63.699,63.705,63.696,63.701,8000000.0
2009-09-28 15:40:00,63.696,63.696,63.675,63.683,12800000.0
2009-09-28 15:41:00,63.675,63.699,63.675,63.699,16000000.0
2009-09-28 15:42:00,63.716,63.724,63.708,63.724,8000000.0
2009-09-28 15:43:00,63.762,63.776,63.757,63.757,12800000.0
2009-09-28 15:44:00,63.769,63.783,63.769,63.782,16000000.0
2009-09-28 15:45:00,63.772,63.786,63.77,63.786,8000000.0
2009-09-28 15:46:00,63.773,63.774,63.763,63.772,11200000.0
2009-09-28 15:47:00,63.775,63.802,63.775,63.802,11200000.0
2009-09-28 15:48:00,63.809,63.823,63.809,63.818,12800000.0
2009-09-28 15:49:00,63.799,63.825,63.799,63.82,11200000.0
2009-09-28 15:50:00,63.838,63.841,63.829,63.84,14400000.0
2009-09-28 15:51:00,63.827,63.827,63.785,63.785,11200000.0
2009-09-28 15:52:00,63.767,63.767,63.745,63.767,11200000.0
2009-09-28 15:53:00,63.773,63.773,63.763,63.763,12800000.0
2009-09-28 15:54:00,63.758,63.768,63.758,63.768,8000000.0
2009-09-28 15:55:00,63.777,63.78,63.759,63.763,17600000.0
2009-09-28 15:56:00,63.753,63.754,63.746,63.746,8000000.0
2009-09-28 15:57:00,63.743,63.762,63.742,63.755,12200000.0
2009-09-28 15:58:00,63.74,63.751,63.74,63.745,11200000.0
2009-09-28 15:59:00,63.742,63.742,63.739,63.742,11200000.0
2009-09-28 16:00:00,63.761,63.781,63.76,63.76,11200000.0
2009-09-28 16:01:00,63.764,63.773,63.764,63.773,11200000.0
2009-09-28 16:02:00,63.768,63.773,63.759,63.77,17600000.0
2009-09-28 16:03:00,63.776,63.782,63.764,63.764,12800000.0
2009-09-28 16:04:00,63.757,63.758,63.697,63.747,11600000.0
2009-09-28 16:05:00,63.761,63.771,63.756,63.771,14400000.0
2009-09-28 16:06:00,63.771,63.792,63.77,63.792,16000000.0
2009-09-28 16:07:00,63.791,63.791,63.772,63.772,11200000.0
2009-09-28 16:08:00,63.754,63.754,63.748,63.753,11200000.0
2009-09-28 16:09:00,63.765,63.765,63.743,63.747,17600000.0
2009-09-28 16:10:00,63.744,63.773,63.744,63.773,12800000.0
2009-09-28 16:11:00,63.788,63.796,63.779,63.796,11200000.0
2009-09-28 16:12:00,63.797,63.812,63.794,63.797,9000000.0
2009-09-28 16:13:00,63.812,63.82,63.811,63.812,11200000.0
2009-09-28 16:14:00,63.823,63.829,63.82,63.82,9600000.0
2009-09-28 16:15:00,63.811,63.811,63.794,63.8,11200000.0
2009-09-28 16:16:00,63.817,63.832,63.81,63.832,11200000.0
2009-09-28 16:17:00,63.829,63.831,63.816,63.831,17600000.0
2009-09-28 16:18:00,63.819,63.833,63.819,63.83,12800000.0
2009-09-28 16:19:00,63.822,63.832,63.818,63.83,11200000.0
2009-09-28 16:20:00,63.835,63.842,63.826,63.831,11600000.0
2009-09-28 16:21:00,63.833,63.835,63.829,63.829,11200000.0
2009-09-28 16:22:00,63.839,63.861,63.834,63.861,14400000.0
2009-09-28 16:23:00,63.889,63.933,63.882,63.933,12800000.0
2009-09-28 16:24:00,63.941,63.941,63.93,63.93,11200000.0
2009-09-28 16:25:00,63.931,63.937,63.93,63.933,12800000.0
2009-09-28 16:26:00,63.927,63.939,63.927,63.939,12800000.0
2009-09-28 16:27:00,63.942,63.942,63.917,63.918,17600000.0
2009-09-28 16:28:00,63.915,63.932,63.909,63.932,11200000.0
2009-09-28 16:29:00,63.921,63.931,63.917,63.925,14400000.0
2009-09-28 16:30:00,63.943,63.964,63.943,63.964,14400000.0
2009-09-28 16:31:00,63.978,64.04,63.978,64.04,14400000.0
2009-09-28 16:32:00,64.05,64.065,64.046,64.065,8000000.0
2009-09-28 16:33:00,64.062,64.062,64.04,64.043,10000000.0
2009-09-28 16:34:00,64.03,64.038,64.022,64.028,17600000.0
2009-09-28 16:35:00,64.045,64.064,64.038,64.064,12800000.0
2009-09-28 16:36:00,64.053,64.061,64.053,64.057,11200000.0
2009-09-28 16:37:00,64.044,64.081,64.044,64.081,12800000.0
2009-09-28 16:38:00,64.096,64.096,64.084,64.087,14400000.0
2009-09-28 16:39:00,64.072,64.072,64.065,64.065,12800000.0
2009-09-28 16:40:00,64.061,64.061,64.043,64.043,17600000.0
2009-09-28 16:41:00,64.027,64.029,64.021,64.028,12800000.0
2009-09-28 16:42:00,64.03,64.043,64.029,64.04,11200000.0
2009-09-28 16:43:00,64.065,64.065,64.056,64.056,12800000.0
2009-09-28 16:44:00,64.058,64.061,64.05,64.061,11200000.0
2009-09-28 16:45:00,64.055,64.055,64.046,64.048,11200000.0
2009-09-28 16:46:00,64.028,64.03,64.006,64.023,14400000.0
2009-09-28 16:47:00,64.035,64.044,64.026,64.044,17600000.0
2009-09-28 16:48:00,64.062,64.069,64.059,64.069,11200000.0
2009-09-28 16:49:00,64.074,64.077,64.052,64.052,11200000.0
2009-09-28 16:50:00,64.041,64.041,64.007,64.031,17600000.0
2009-09-28 16:51:00,64.012,64.054,63.979,63.979,11200000.0
2009-09-28 16:52:00,64.007,64.007,63.991,63.997,11600000.0
2009-09-28 16:53:00,63.984,63.985,63.978,63.978,8000000.0
2009-09-28 16:54:00,63.974,63.974,63.958,63.966,9600000.0
2009-09-28 16:55:00,63.983,64.008,63.983,64.008,14400000.0
2009-09-28 16:56:00,64.012,64.032,64.012,64.019,12800000.0
2009-09-28 16:57:00,64.037,64.037,64.021,64.028,16000000.0
2009-09-28 16:58:00,64.043,64.058,64.043,64.058,12800000.0
2009-09-28 16:59:00,64.063,64.07,64.063,64.07,13200000.0
2009-09-28 17:00:00,64.071,64.08,64.063,64.066,11200000.0
2009-09-28 17:01:00,64.051,64.051,63.955,64.026,12800000.0
2009-09-28 17:02:00,64.022,64.022,64.007,64.013,16000000.0
2009-09-28 17:03:00,64.026,64.031,64.022,64.022,8000000.0
2009-09-28 17:04:00,64.021,64.031,64.013,64.03,10600000.0
2009-09-28 17:05:00,64.035,64.044,64.033,64.033,17600000.0
2009-09-28 17:06:00,64.041,64.041,64.023,64.033,11200000.0
2009-09-28 17:07:00,64.029,64.063,64.028,64.063,11200000.0
2009-09-28 17:08:00,64.063,64.089,64.061,64.085,17600000.0
2009-09-28 17:09:00,64.104,64.139,64.104,64.139,8000000.0
2009-09-28 17:10:00,64.126,64.126,64.11,64.114,11200000.0
2009-09-28 17:11:00,64.123,64.149,64.123,64.149,12800000.0
2009-09-28 17:12:00,64.149,64.159,64.133,64.152,12800000.0
2009-09-28 17:13:00,64.151,64.158,64.134,64.158,12800000.0
2009-09-28 17:14:00,64.152,64.152,64.136,64.141,12800000.0
2009-09-28 17:15:00,64.132,64.144,64.132,64.144,12800000.0
2009-09-28 17:16:00,64.139,64.145,64.134,64.135,11200000.0
2009-09-28 17:17:00,64.132,64.132,64.114,64.131,11200000.0
2009-09-28 17:18:00,64.132,64.141,64.132,64.141,9600000.0
2009-09-28 17:19:00,64.123,64.131,64.123,64.124,8000000.0
2009-09-28 17:20:00,64.117,64.125,64.117,64.125,11200000.0
2009-09-28 17:21:00,64.129,64.144,64.121,64.143,12800000.0
2009-09-28 17:22:00,64.155,64.166,64.078,64.163,11200000.0
2009-09-28 17:23:00,64.155,64.161,64.14,64.14,8000000.0
2009-09-28 17:24:00,64.178,64.182,64.174,64.175,11200000.0
2009-09-28 17:25:00,64.162,64.165,64.16,64.164,11200000.0
2009-09-28 17:26:00,64.152,64.152,64.134,64.134,11200000.0
2009-09-28 17:27:00,64.142,64.152,64.14,64.144,17600000.0
2009-09-28 17:28:00,64.154,64.172,64.146,64.172,12800000.0
2009-09-28 17:29:00,64.176,64.184,64.15,64.15,12800000.0
2009-09-28 17:30:00,64.162,64.162,64.157,64.157,11200000.0
2009-09-28 17:31:00,64.163,64.18,64.163,64.18,12800000.0
2009-09-28 17:32:00,64.183,64.183,64.166,64.166,11200000.0
2009-09-28 17:33:00,64.171,64.175,64.166,64.168,12800000.0
2009-09-28 17:34:00,64.159,64.172,64.153,64.172,11200000.0
2009-09-28 17:35:00,64.172,64.179,64.157,64.157,12800000.0
2009-09-28 17:36:00,64.161,64.17,64.157,64.17,11200000.0
2009-09-28 17:37:00,64.168,64.17,64.162,64.163,9600000.0
2009-09-28 17:38:00,64.166,64.172,64.157,64.163,8000000.0
2009-09-28 17:39:00,64.174,64.189,64.166,64.187,17600000.0
2009-09-28 17:40:00,64.192,64.195,64.19,64.195,11200000.0
2009-09-28 17:41:00,64.208,64.221,64.201,64.221,11200000.0
2009-09-28 17:42:00,64.229,64.229,64.221,64.224,11200000.0
2009-09-28 17:43:00,64.223,64.226,64.221,64.222,8000000.0
2009-09-28 17:44:00,64.251,64.368,64.251,64.368,12800000.0
2009-09-28 17:45:00,64.33,64.33,64.313,64.322,11200000.0
2009-09-28 17:46:00,64.33,64.34,64.318,64.34,12800000.0
2009-09-28 17:47:00,64.342,64.342,64.318,64.321,12800000.0
2009-09-28 17:48:00,64.312,64.312,64.278,64.278,11200000.0
2009-09-28 17:49:00,64.263,64.27,64.256,64.27,11200000.0
2009-09-28 17:50:00,64.272,64.285,64.271,64.28,12800000.0
2009-09-28 17:51:00,64.279,64.279,64.246,64.246,11200000.0
2009-09-28 17:52:00,64.236,64.236,64.222,64.223,12800000.0
2009-09-28 17:53:00,64.219,64.22,64.21,64.212,17600000.0
2009-09-28 17:54:00,64.211,64.211,64.198,64.198,8000000.0
2009-09-28 17:55:00,64.22,64.22,64.195,64.195,12800000.0
2009-09-28 17:56:00,64.175,64.189,64.175,64.179,11600000.0
2009-09-28 17:57:00,64.185,64.2,64.185,64.194,9600000.0
2009-09-28 17:58:00,64.2,64.2,64.193,64.193,12800000.0
2009-09-28 17:59:00,64.174,64.176,64.164,64.172,11200000.0
2009-09-28 18:00:00,64.176,64.176,64.16,64.16,17600000.0
2009-09-28 18:01:00,64.166,64.176,64.075,64.174,17600000.0
2009-09-28 18:02:00,64.173,64.202,64.173,64.198,13200000.0
2009-09-28 18:03:00,64.179,64.203,64.174,64.203,12800000.0
2009-09-28 18:04:00,64.208,64.215,64.208,64.21,11200000.0
2009-09-28 18:05:00,64.207,64.252,64.207,64.252,18000000.0
2009-09-28 18:06:00,64.275,64.275,64.254,64.254,12800000.0
2009-09-28 18:07:00,64.266,64.273,64.26,64.273,11200000.0
2009-09-28 18:08:00,64.276,64.288,64.276,64.288,16400000.0
2009-09-28 18:09:00,64.297,64.297,64.276,64.276,8000000.0
2009-09-28 18:10:00,64.262,64.267,64.254,64.267,13200000.0
2009-09-28 18:11:00,64.255,64.258,64.242,64.247,11200000.0
2009-09-28 18:12:00,64.239,64.24,64.225,64.225,9600000.0
2009-09-28 18:13:00,64.211,64.233,64.211,64.231,11200000.0
2009-09-28 18:14:00,64.226,64.237,64.224,64.237,12800000.0
2009-09-28 18:15:00,64.228,64.251,64.228,64.244,8000000.0
2009-09-28 18:16:00,64.248,64.252,64.235,64.235,12800000.0
2009-09-28 18:17:00,64.235,64.238,64.231,64.238,11200000.0
2009-09-28 18:18:00,64.249,64.264,64.249,64.264,11200000.0
2009-09-28 18:19:00,64.265,64.266,64.248,64.248,8000000.0
2009-09-28 18:20:00,64.241,64.252,64.231,64.252,12800000.0
2009-09-28 18:21:00,64.255,64.265,64.254,64.254,11200000.0
2009-09-28 18:22:00,64.249,64.284,64.199,64.199,16000000.0
2009-09-28 18:23:00,64.241,64.243,64.229,64.237,16000000.0
2009-09-28 18:24:00,64.243,64.25,64.241,64.241,13200000.0
2009-09-28 18:25:00,64.248,64.261,64.248,64.261,11200000.0
2009-09-28 18:26:00,64.266,64.271,64.258,64.258,12800000.0
2009-09-28 18:27:00,64.244,64.262,64.24,64.256,14400000.0
2009-09-28 18:28:00,64.265,64.274,64.265,64.271,9600000.0
2009-09-28 18:29:00,64.27,64.27,64.246,64.246,12800000.0
2009-09-28 18:30:00,64.244,64.244,64.236,64.236,11600000.0
2009-09-28 18:31:00,64.238,64.243,64.23,64.23,12800000.0
2009-09-28 18:32:00,64.237,64.243,64.235,64.239,11200000.0
2009-09-28 18:33:00,64.234,64.234,64.192,64.192,11200000.0
2009-09-28 18:34:00,64.207,64.222,64.207,64.22,9600000.0
2009-09-28 18:35:00,64.238,64.255,64.232,64.232,12800000.0
2009-09-28 18:36:00,64.225,64.246,64.225,64.245,12800000.0
2009-09-28 18:37:00,64.247,64.252,64.246,64.247,18000000.0
2009-09-28 18:38:00,64.235,64.235,64.228,64.228,11200000.0
2009-09-28 18:39:00,64.24,64.257,64.24,64.252,16000000.0
2009-09-28 18:40:00,64.246,64.246,64.238,64.244,12800000.0
2009-09-28 18:41:00,64.241,64.241,64.222,64.222,14400000.0
2009-09-28 18:42:00,64.222,64.222,64.206,64.212,11200000.0
2009-09-28 18:43:00,64.187,64.206,64.187,64.188,12800000.0
2009-09-28 18:44:00,64.21,64.22,64.206,64.216,11600000.0
2009-09-28 18:45:00,64.215,64.215,64.202,64.204,11200000.0
2009-09-28 18:46:00,64.199,64.202,64.196,64.196,9600000.0
2009-09-28 18:47:00,64.196,64.212,64.196,64.196,12800000.0
2009-09-28 18:48:00,64.2,64.21,64.197,64.21,12800000.0
2009-09-28 18:49:00,64.201,64.205,64.2,64.205,12800000.0
2009-09-28 18:50:00,64.203,64.213,64.188,64.213,17600000.0
2009-09-28 18:51:00,64.221,64.221,64.205,64.205,12800000.0
2009-09-28 18:52:00,64.158,64.177,64.158,64.174,9600000.0
2009-09-28 18:53:00,64.196,64.196,64.162,64.162,12800000.0
2009-09-28 18:54:00,64.133,64.147,64.131,64.147,11200000.0
2009-09-28 18:55:00,64.144,64.152,64.141,64.146,11200000.0
2009-09-28 18:56:00,64.148,64.148,64.13,64.137,16000000.0
2009-09-28 18:57:00,64.126,64.136,64.106,64.115,11200000.0
2009-09-28 18:58:00,64.119,64.128,64.106,64.124,11200000.0
2009-09-28 18:59:00,64.129,64.144,64.129,64.142,17600000.0
2009-09-28 19:00:00,64.13,64.144,64.127,64.144,12800000.0
2009-09-28 19:01:00,64.144,64.161,64.144,64.144,12800000.0
2009-09-28 19:02:00,64.143,64.143,64.115,64.115,11200000.0
2009-09-28 19:03:00,64.103,64.113,64.095,64.095,12800000.0
2009-09-28 19:04:00,64.114,64.133,64.114,64.131,9600000.0
2009-09-28 19:05:00,64.134,64.153,64.134,64.152,14400000.0
2009-09-28 19:06:00,64.158,64.159,64.151,64.151,16000000.0
2009-09-28 19:07:00,64.161,64.169,64.159,64.169,9600000.0
2009-09-28 19:08:00,64.166,64.166,64.152,64.16,17600000.0
2009-09-28 19:09:00,64.16,64.172,64.16,64.16,12800000.0
2009-09-28 19:10:00,64.15,64.151,64.136,64.147,17600000.0
2009-09-28 19:11:00,64.15,64.154,64.149,64.149,12800000.0
2009-09-28 19:12:00,64.134,64.151,64.134,64.146,11200000.0
2009-09-28 19:13:00,64.15,64.157,64.15,64.156,11200000.0
2009-09-28 19:14:00,64.154,64.154,64.14,64.14,9600000.0
2009-09-28 19:15:00,64.147,64.158,64.147,64.158,12800000.0
2009-09-28 19:16:00,64.117,64.142,64.117,64.13,12800000.0
2009-09-28 19:17:00,64.147,64.153,64.142,64.153,12800000.0
2009-09-28 19:18:00,64.161,64.161,64.153,64.153,17600000.0
2009-09-28 19:19:00,64.155,64.155,64.142,64.143,16000000.0
2009-09-28 19:20:00,64.143,64.143,64.132,64.135,14400000.0
2009-09-28 19:21:00,64.141,64.141,64.128,64.139,16000000.0
2009-09-28 19:22:00,64.141,64.149,64.139,64.149,9600000.0
2009-09-28 19:23:00,64.149,64.153,64.145,64.147,9600000.0
2009-09-28 19:24:00,64.138,64.142,64.129,64.134,17600000.0
2009-09-28 19:25:00,64.133,64.135,64.125,64.133,17600000.0
2009-09-28 19:26:00,64.125,64.142,64.125,64.142,11200000.0
2009-09-28 19:27:00,64.157,64.17,64.153,64.153,11200000.0
2009-09-28 19:28:00,64.181,64.202,64.181,64.193,12800000.0
2009-09-28 19:29:00,64.201,64.207,64.198,64.199,11200000.0
2009-09-28 19:30:00,64.197,64.199,64.197,64.199,8000000.0
2009-09-28 19:31:00,64.2,64.221,64.2,64.219,17600000.0
2009-09-28 19:32:00,64.225,64.236,64.211,64.236,8000000.0
2009-09-28 19:33:00,64.232,64.237,64.227,64.232,12800000.0
2009-09-28 19:34:00,64.246,64.251,64.246,64.249,9600000.0
2009-09-28 19:35:00,64.243,64.245,64.233,64.233,17600000.0
2009-09-28 19:36:00,64.229,64.235,64.229,64.23,11200000.0
2009-09-28 19:37:00,64.229,64.245,64.223,64.245,11200000.0
2009-09-28 19:38:00,64.237,64.253,64.237,64.253,9600000.0
2009-09-28 19:39:00,64.244,64.244,64.232,64.232,11200000.0
2009-09-28 19:40:00,64.227,64.24,64.222,64.239,9600000.0
2009-09-28 19:41:00,64.217,64.231,64.212,64.231,12800000.0
2009-09-28 19:42:00,64.235,64.235,64.226,64.23,12200000.0
2009-09-28 19:43:00,64.238,64.246,64.236,64.246,11200000.0
2009-09-28 19:44:00,64.224,64.246,64.221,64.237,16000000.0
2009-09-28 19:45:00,64.22,64.232,64.22,64.232,9600000.0
2009-09-28 19:46:00,64.222,64.236,64.222,64.236,8000000.0
2009-09-28 19:47:00,64.248,64.257,64.239,64.239,16000000.0
2009-09-28 19:48:00,64.249,64.259,64.243,64.259,11200000.0
2009-09-28 19:49:00,64.256,64.26,64.231,64.243,12800000.0
2009-09-28 19:50:00,64.236,64.236,64.207,64.207,12800000.0
2009-09-28 19:51:00,64.21,64.212,64.198,64.203,12800000.0
2009-09-28 19:52:00,64.199,64.208,64.194,64.208,8000000.0
2009-09-28 19:53:00,64.198,64.209,64.198,64.202,9600000.0
2009-09-28 19:54:00,64.194,64.196,64.178,64.189,14400000.0
2009-09-28 19:55:00,64.199,64.199,64.19,64.196,11200000.0
2009-09-28 19:56:00,64.192,64.193,64.178,64.178,11200000.0
2009-09-28 19:57:00,64.162,64.164,64.152,64.164,8000000.0
2009-09-28 19:58:00,64.163,64.167,64.159,64.167,8000000.0
2009-09-28 19:59:00,64.161,64.181,64.158,64.181,14800000.0
2009-09-28 20:00:00,64.147,64.166,64.147,64.156,12800000.0
2009-09-28 20:01:00,64.186,64.192,64.182,64.182,11200000.0
2009-09-28 20:02:00,64.181,64.181,64.161,64.161,9600000.0
2009-09-28 20:03:00,64.157,64.17,64.157,64.17,8000000.0
2009-09-28 20:04:00,64.168,64.174,64.156,64.173,12800000.0
2009-09-28 20:05:00,64.153,64.153,64.132,64.141,12800000.0
2009-09-28 20:06:00,64.141,64.141,64.118,64.118,11200000.0
2009-09-28 20:07:00,64.104,64.114,64.087,64.087,16000000.0
2009-09-28 20:08:00,64.089,64.113,64.087,64.113,12800000.0
2009-09-28 20:09:00,64.121,64.122,64.104,64.112,8000000.0
2009-09-28 20:10:00,64.088,64.095,64.084,64.086,17600000.0
2009-09-28 20:11:00,64.086,64.098,64.086,64.098,8000000.0
2009-09-28 20:12:00,64.096,64.125,64.096,64.125,14400000.0
2009-09-28 20:13:00,64.127,64.146,64.126,64.146,17600000.0
2009-09-28 20:14:00,64.141,64.159,64.136,64.159,12800000.0
2009-09-28 20:15:00,64.155,64.168,64.153,64.168,11200000.0
2009-09-28 20:16:00,64.171,64.177,64.169,64.172,12800000.0
2009-09-28 20:17:00,64.167,64.179,64.167,64.179,12800000.0
2009-09-28 20:18:00,64.18,64.211,64.18,64.211,12800000.0
2009-09-28 20:19:00,64.23,64.235,64.23,64.232,11200000.0
2009-09-28 20:20:00,64.238,64.244,64.235,64.235,11200000.0
2009-09-28 20:21:00,64.23,64.23,64.206,64.21,11200000.0
2009-09-28 20:22:00,64.204,64.207,64.196,64.196,8000000.0
2009-09-28 20:23:00,64.204,64.208,64.199,64.208,14400000.0
2009-09-28 20:24:00,64.199,64.207,64.197,64.197,16000000.0
2009-09-28 20:25:00,64.198,64.212,64.198,64.212,12800000.0
2009-09-28 20:26:00,64.186,64.213,64.186,64.213,9600000.0
2009-09-28 20:27:00,64.21,64.223,64.209,64.211,12800000.0
2009-09-28 20:28:00,64.207,64.208,64.203,64.206,17600000.0
2009-09-28 20:29:00,64.207,64.207,64.187,64.187,12800000.0
2009-09-28 20:30:00,64.201,64.212,64.201,64.208,14400000.0
2009-09-28 20:31:00,64.201,64.212,64.199,64.212,12800000.0
2009-09-28 20:32:00,64.216,64.226,64.216,64.221,8000000.0
2009-09-28 20:33:00,64.22,64.224,64.193,64.193,16000000.0
2009-09-28 20:34:00,64.213,64.213,64.193,64.207,14400000.0
2009-09-28 20:35:00,64.185,64.201,64.185,64.198,9600000.0
2009-09-28 20:36:00,64.195,64.197,64.192,64.194,11200000.0
2009-09-28 20:37:00,64.185,64.194,64.185,64.191,11200000.0
2009-09-28 20:38:00,64.178,64.183,64.174,64.174,12800000.0
2009-09-28 20:39:00,64.152,64.167,64.152,64.158,14400000.0
2009-09-28 20:40:00,64.176,64.176,64.153,64.162,12800000.0
2009-09-28 20:41:00,64.159,64.168,64.159,64.161,8000000.0
2009-09-28 20:42:00,64.171,64.18,64.171,64.172,12800000.0
2009-09-28 20:43:00,64.168,64.18,64.166,64.18,12800000.0
2009-09-28 20:44:00,64.16,64.181,64.16,64.163,11200000.0
2009-09-28 20:45:00,64.185,64.193,64.185,64.192,14400000.0
2009-09-28 20:46:00,64.178,64.189,64.176,64.18,16000000.0
2009-09-28 20:47:00,64.189,64.197,64.188,64.191,11200000.0
2009-09-28 20:48:00,64.191,64.195,64.185,64.19,12800000.0
2009-09-28 20:49:00,64.185,64.186,64.178,64.183,11200000.0
2009-09-28 20:50:00,64.181,64.181,64.174,64.174,12800000.0
2009-09-28 20:51:00,64.181,64.205,64.181,64.205,11200000.0
2009-09-28 20:52:00,64.222,64.228,64.222,64.227,11200000.0
2009-09-28 20:53:00,64.223,64.227,64.21,64.21,12800000.0
2009-09-28 20:54:00,64.219,64.224,64.203,64.221,11200000.0
2009-09-28 20:55:00,64.22,64.224,64.219,64.221,11200000.0
2009-09-28 20:56:00,64.223,64.232,64.223,64.232,11200000.0
2009-09-28 20:57:00,64.223,64.235,64.223,64.225,11200000.0
2009-09-28 20:58:00,64.252,64.291,64.252,64.281,17600000.0
2009-09-28 20:59:00,64.269,64.278,64.19,64.264,14800000.0
2009-09-28 21:00:00,64.261,64.284,64.251,64.284,12800000.0
2009-09-28 21:01:00,64.288,64.29,64.268,64.268,17600000.0
2009-09-28 21:02:00,64.265,64.275,64.265,64.272,11200000.0
2009-09-28 21:03:00,64.259,64.259,64.234,64.251,12800000.0
2009-09-28 21:04:00,64.262,64.264,64.253,64.262,11200000.0
2009-09-28 21:05:00,64.25,64.25,64.242,64.25,14400000.0
2009-09-28 21:06:00,64.241,64.241,64.232,64.235,8000000.0
2009-09-28 21:07:00,64.238,64.256,64.235,64.256,12800000.0
2009-09-28 21:08:00,64.242,64.243,64.224,64.235,11200000.0
2009-09-28 21:09:00,64.228,64.236,64.226,64.226,12800000.0
2009-09-28 21:10:00,64.225,64.225,64.194,64.208,12800000.0
2009-09-28 21:11:00,64.213,64.218,64.205,64.211,12800000.0
2009-09-28 21:12:00,64.199,64.201,64.189,64.197,12800000.0
2009-09-28 21:13:00,64.19,64.195,64.187,64.194,11200000.0
2009-09-28 21:14:00,64.189,64.211,64.189,64.211,12800000.0
2009-09-28 21:15:00,64.193,64.213,64.173,64.18,17600000.0
2009-09-28 21:16:00,64.206,64.215,64.203,64.215,8000000.0
2009-09-28 21:17:00,64.195,64.199,64.188,64.199,12800000.0
2009-09-28 21:18:00,64.218,64.225,64.212,64.223,12800000.0
2009-09-28 21:19:00,64.226,64.228,64.212,64.212,12800000.0
2009-09-28 21:20:00,64.191,64.205,64.191,64.191,9600000.0
2009-09-28 21:21:00,64.191,64.203,64.184,64.198,11200000.0
2009-09-28 21:22:00,64.223,64.232,64.223,64.229,12800000.0
2009-09-28 21:23:00,64.234,64.234,64.223,64.232,17600000.0
2009-09-28 21:24:00,64.212,64.212,64.189,64.189,9600000.0
2009-09-28 21:25:00,64.178,64.206,64.178,64.206,11200000.0
2009-09-28 21:26:00,64.196,64.197,64.181,64.188,17600000.0
2009-09-28 21:27:00,64.193,64.199,64.191,64.196,11200000.0
2009-09-28 21:28:00,64.193,64.198,64.188,64.198,12800000.0
2009-09-28 21:29:00,64.184,64.204,64.18,64.194,12800000.0
2009-09-28 21:30:00,64.201,64.201,64.188,64.193,12800000.0
2009-09-28 21:31:00,64.183,64.193,64.182,64.193,11200000.0
2009-09-28 21:32:00,64.196,64.199,64.193,64.199,11200000.0
2009-09-28 21:33:00,64.2,64.208,64.197,64.207,11200000.0
2009-09-28 21:34:00,64.18,64.202,64.18,64.193,11200000.0
2009-09-28 21:35:00,64.196,64.197,64.187,64.193,11200000.0
2009-09-28 21:36:00,64.204,64.207,64.199,64.199,17600000.0
2009-09-28 21:37:00,64.197,64.197,64.18,64.18,12800000.0
2009-09-28 21:38:00,64.183,64.183,64.17,64.17,8000000.0
2009-09-28 21:39:00,64.165,64.17,64.159,64.163,9600000.0
2009-09-28 21:40:00,64.151,64.158,64.149,64.15,12800000.0
2009-09-28 21:41:00,64.149,64.149,64.137,64.137,14400000.0
2009-09-28 21:42:00,64.107,64.131,64.107,64.131,17600000.0
2009-09-28 21:43:00,64.139,64.141,64.135,64.14,9600000.0
2009-09-28 21:44:00,64.144,64.158,64.135,64.14,9600000.0
2009-09-28 21:45:00,64.148,64.148,64.134,64.134,14800000.0
2009-09-28 21:46:00,64.148,64.15,64.132,64.132,8000000.0
2009-09-28 21:47:00,64.124,64.132,64.122,64.13,12800000.0
2009-09-28 21:48:00,64.124,64.124,64.113,64.116,9600000.0
2009-09-28 21:49:00,64.113,64.113,64.088,64.088,14800000.0
2009-09-28 21:50:00,64.084,64.088,64.079,64.086,11200000.0
2009-09-28 21:51:00,64.088,64.088,63.978,63.978,9600000.0
2009-09-28 21:52:00,64.095,64.098,64.092,64.098,12800000.0
2009-09-28 21:53:00,64.112,64.135,64.112,64.128,17600000.0
2009-09-28 21:54:00,64.104,64.116,64.093,64.116,14800000.0
2009-09-28 21:55:00,64.13,64.134,64.115,64.115,11600000.0
2009-09-28 21:56:00,64.105,64.112,64.097,64.112,12800000.0
2009-09-28 21:57:00,64.098,64.108,64.098,64.108,13200000.0
2009-09-28 21:58:00,64.116,64.116,64.099,64.099,16000000.0
2009-09-28 21:59:00,64.101,64.121,64.101,64.119,14400000.0
2009-09-28 22:00:00,64.114,64.116,64.103,64.112,12800000.0
2009-09-28 22:01:00,64.098,64.108,64.098,64.108,12800000.0
2009-09-28 22:02:00,64.121,64.121,64.106,64.109,12800000.0
2009-09-28 22:03:00,64.102,64.115,64.093,64.115,11200000.0
2009-09-28 22:04:00,64.06,64.135,64.06,64.121,11200000.0
2009-09-28 22:05:00,64.116,64.143,64.116,64.14,17600000.0
2009-09-28 22:06:00,64.145,64.145,64.131,64.136,17600000.0
2009-09-28 22:07:00,64.14,64.14,64.124,64.133,12800000.0
2009-09-28 22:08:00,64.135,64.146,64.134,64.146,11200000.0
2009-09-28 22:09:00,64.138,64.154,64.138,64.149,11200000.0
2009-09-28 22:10:00,64.15,64.158,64.148,64.148,17600000.0
2009-09-28 22:11:00,64.16,64.165,64.16,64.16,14400000.0
2009-09-28 22:12:00,64.162,64.167,64.153,64.166,11200000.0
2009-09-28 22:13:00,64.169,64.175,64.152,64.152,16000000.0
2009-09-28 22:14:00,64.186,64.194,64.186,64.194,16000000.0
2009-09-28 22:15:00,64.195,64.197,64.189,64.19,12800000.0
2009-09-28 22:16:00,64.189,64.189,64.178,64.188,12800000.0
2009-09-28 22:17:00,64.185,64.191,64.175,64.175,11200000.0
2009-09-28 22:18:00,64.175,64.175,64.169,64.175,12800000.0
2009-09-28 22:19:00,64.175,64.184,64.175,64.184,14400000.0
2009-09-28 22:20:00,64.186,64.189,64.179,64.183,11200000.0
2009-09-28 22:21:00,64.189,64.191,64.179,64.185,12800000.0
2009-09-28 22:22:00,64.18,64.184,64.176,64.177,11200000.0
2009-09-28 22:23:00,64.176,64.185,64.172,64.185,12800000.0
2009-09-28 22:24:00,64.183,64.189,64.173,64.173,12800000.0
2009-09-28 22:25:00,64.162,64.166,64.139,64.139,17600000.0
2009-09-28 22:26:00,64.165,64.165,64.159,64.159,11200000.0
2009-09-28 22:27:00,64.174,64.196,64.174,64.196,17600000.0
2009-09-28 22:28:00,64.193,64.193,64.174,64.174,8000000.0
2009-09-28 22:29:00,64.173,64.178,64.166,64.174,9600000.0
2009-09-28 22:30:00,64.183,64.19,64.183,64.188,12800000.0
2009-09-28 22:31:00,64.193,64.2,64.192,64.199,16000000.0
2009-09-28 22:32:00,64.2,64.205,64.192,64.192,12800000.0
2009-09-28 22:33:00,64.186,64.19,64.181,64.189,12800000.0
2009-09-28 22:34:00,64.196,64.196,64.187,64.187,9600000.0
2009-09-28 22:35:00,64.186,64.191,64.18,64.19,11200000.0
2009-09-28 22:36:00,64.184,64.195,64.175,64.195,12800000.0
2009-09-28 22:37:00,64.171,64.171,64.15,64.152,16000000.0
2009-09-28 22:38:00,64.152,64.156,64.131,64.137,18000000.0
2009-09-28 22:39:00,64.123,64.129,64.123,64.124,11200000.0
2009-09-28 22:40:00,64.122,64.122,64.102,64.102,9600000.0
2009-09-28 22:41:00,64.103,64.116,64.102,64.116,12800000.0
2009-09-28 22:42:00,64.105,64.108,64.089,64.099,10600000.0
2009-09-28 22:43:00,64.107,64.118,64.107,64.118,11200000.0
2009-09-28 22:44:00,64.089,64.108,64.078,64.078,8000000.0
2009-09-28 22:45:00,64.13,64.145,64.13,64.145,12800000.0
2009-09-28 22:46:00,64.145,64.152,64.144,64.152,12800000.0
2009-09-28 22:47:00,64.157,64.16,64.15,64.155,12800000.0
2009-09-28 22:48:00,64.161,64.163,64.139,64.139,12800000.0
2009-09-28 22:49:00,64.158,64.161,64.151,64.153,11200000.0
2009-09-28 22:50:00,64.143,64.152,64.143,64.15,11200000.0
2009-09-28 22:51:00,64.159,64.161,64.153,64.157,12800000.0
2009-09-28 22:52:00,64.16,64.168,64.153,64.153,9600000.0
2009-09-28 22:53:00,64.171,64.183,64.171,64.183,11200000.0
2009-09-28 22:54:00,64.171,64.174,64.164,64.171,11200000.0
2009-09-28 22:55:00,64.171,64.172,64.161,64.161,12800000.0
2009-09-28 22:56:00,64.169,64.175,64.16,64.171,12800000.0
2009-09-28 22:57:00,64.146,64.164,64.146,64.159,11200000.0
2009-09-28 22:58:00,64.14,64.142,64.133,64.14,14400000.0
2009-09-28 22:59:00,64.132,64.162,64.132,64.162,11200000.0
2009-09-28 23:00:00,64.117,64.13,64.102,64.13,13200000.0
2009-09-28 23:01:00,64.154,64.156,64.139,64.139,11200000.0
2009-09-28 23:02:00,64.145,64.164,64.145,64.158,12800000.0
2009-09-28 23:03:00,64.158,64.163,64.15,64.16,17600000.0
2009-09-28 23:04:00,64.164,64.185,64.164,64.185,11200000.0
2009-09-28 23:05:00,64.176,64.185,64.161,64.185,11200000.0
2009-09-28 23:06:00,64.188,64.193,64.182,64.182,17600000.0
2009-09-28 23:07:00,64.173,64.193,64.173,64.174,12800000.0
2009-09-28 23:08:00,64.175,64.191,64.175,64.185,11200000.0
2009-09-28 23:09:00,64.185,64.185,64.181,64.182,11200000.0
2009-09-28 23:10:00,64.175,64.182,64.171,64.171,16000000.0
2009-09-28 23:11:00,64.179,64.186,64.168,64.182,17600000.0
2009-09-28 23:12:00,64.181,64.196,64.181,64.195,8000000.0
2009-09-28 23:13:00,64.198,64.204,64.198,64.202,8000000.0
2009-09-28 23:14:00,64.204,64.204,64.198,64.198,8000000.0
2009-09-28 23:15:00,64.195,64.208,64.195,64.205,12800000.0
2009-09-28 23:16:00,64.208,64.208,64.186,64.197,12800000.0
2009-09-28 23:17:00,64.21,64.212,64.2,64.207,17600000.0
2009-09-28 23:18:00,64.198,64.21,64.198,64.21,8000000.0
2009-09-28 23:19:00,64.184,64.184,64.166,64.166,12800000.0
2009-09-28 23:20:00,64.204,64.206,64.188,64.192,12800000.0
2009-09-28 23:21:00,64.172,64.177,64.152,64.152,12800000.0
2009-09-28 23:22:00,64.147,64.148,64.132,64.132,12800000.0
2009-09-28 23:23:00,64.166,64.166,64.154,64.154,11200000.0
2009-09-28 23:24:00,64.157,64.187,64.157,64.187,12800000.0
2009-09-28 23:25:00,64.177,64.177,64.085,64.175,11200000.0
2009-09-28 23:26:00,64.128,64.16,64.128,64.135,16000000.0
2009-09-28 23:27:00,64.133,64.169,64.127,64.169,16000000.0
2009-09-28 23:28:00,64.127,64.131,64.118,64.131,12800000.0
2009-09-28 23:29:00,64.157,64.164,64.152,64.152,11200000.0
2009-09-28 23:30:00,64.157,64.157,64.144,64.144,12800000.0
2009-09-28 23:31:00,64.127,64.133,64.127,64.129,11200000.0
2009-09-28 23:32:00,64.099,64.126,64.099,64.126,17600000.0
2009-09-28 23:33:00,64.124,64.133,64.116,64.116,12800000.0
2009-09-28 23:34:00,64.102,64.104,64.097,64.097,8000000.0
2009-09-28 23:35:00,64.095,64.112,64.095,64.112,12800000.0
2009-09-28 23:36:00,64.107,64.115,64.107,64.114,12800000.0
2009-09-28 23:37:00,64.115,64.115,64.087,64.087,16000000.0
2009-09-28 23:38:00,64.116,64.126,64.103,64.126,11200000.0
2009-09-28 23:39:00,64.122,64.133,64.122,64.127,12800000.0
2009-09-28 23:40:00,64.105,64.123,64.096,64.123,12800000.0
2009-09-28 23:41:00,64.1,64.116,64.092,64.105,14400000.0
2009-09-28 23:42:00,64.118,64.127,64.115,64.127,14400000.0
2009-09-28 23:43:00,64.119,64.128,64.11,64.128,11200000.0
2009-09-28 23:44:00,64.119,64.123,64.107,64.112,12800000.0
2009-09-28 23:45:00,64.116,64.131,64.116,64.123,16000000.0
2009-09-28 23:46:00,64.108,64.124,64.105,64.124,11200000.0
2009-09-28 23:47:00,64.127,64.133,64.127,64.131,12800000.0
2009-09-28 23:48:00,64.126,64.126,64.115,64.115,8000000.0
2009-09-28 23:49:00,64.095,64.11,64.09,64.092,18000000.0
2009-09-28 23:50:00,64.122,64.126,64.116,64.125,11200000.0
2009-09-28 23:51:00,64.135,64.135,64.126,64.126,12800000.0
2009-09-28 23:52:00,64.121,64.135,64.116,64.135,14400000.0
2009-09-28 23:53:00,64.137,64.159,64.137,64.149,14400000.0
2009-09-28 23:54:00,64.173,64.177,64.172,64.176,11200000.0
2009-09-28 23:55:00,64.181,64.191,64.181,64.182,12800000.0
2009-09-28 23:56:00,64.189,64.201,64.189,64.201,12800000.0
2009-09-28 23:57:00,64.196,64.202,64.18,64.197,12800000.0
2009-09-28 23:58:00,64.214,64.217,64.208,64.216,11200000.0
2009-09-28 23:59:00,64.226,64.235,64.212,64.212,10000000.0
2009-09-29 00:00:00,64.218,64.218,64.188,64.198,12800000.0
2009-09-29 00:01:00,64.202,64.205,64.199,64.201,11200000.0
2009-09-29 00:02:00,64.196,64.215,64.196,64.215,12800000.0
2009-09-29 00:03:00,64.219,64.224,64.205,64.205,11200000.0
2009-09-29 00:04:00,64.228,64.249,64.221,64.249,14400000.0
2009-09-29 00:05:00,64.255,64.267,64.241,64.261,12800000.0
2009-09-29 00:06:00,64.26,64.26,64.248,64.251,11200000.0
2009-09-29 00:07:00,64.251,64.267,64.251,64.267,16000000.0
2009-09-29 00:08:00,64.267,64.274,64.264,64.266,12800000.0
2009-09-29 00:09:00,64.262,64.262,64.23,64.23,12800000.0
2009-09-29 00:10:00,64.249,64.265,64.24,64.24,12800000.0
2009-09-29 00:11:00,64.255,64.255,64.237,64.237,11600000.0
2009-09-29 00:12:00,64.22,64.22,64.2,64.2,11200000.0
2009-09-29 00:13:00,64.208,64.216,64.192,64.196,12800000.0
2009-09-29 00:14:00,64.192,64.192,64.184,64.184,11200000.0
2009-09-29 00:15:00,64.188,64.194,64.188,64.193,11200000.0
2009-09-29 00:16:00,64.201,64.23,64.2,64.23,8000000.0
2009-09-29 00:17:00,64.233,64.246,64.231,64.246,12800000.0
2009-09-29 00:18:00,64.243,64.253,64.243,64.253,11200000.0
2009-09-29 00:19:00,64.266,64.276,64.266,64.276,9600000.0
2009-09-29 00:20:00,64.281,64.281,64.279,64.279,9600000.0
2009-09-29 00:21:00,64.272,64.272,64.268,64.268,9600000.0
2009-09-29 00:22:00,64.258,64.269,64.258,64.269,17600000.0
2009-09-29 00:23:00,64.261,64.267,64.258,64.258,12800000.0
2009-09-29 00:24:00,64.253,64.269,64.253,64.269,17600000.0
2009-09-29 00:25:00,64.264,64.264,64.204,64.204,11200000.0
2009-09-29 00:26:00,64.26,64.264,64.26,64.26,11600000.0
2009-09-29 00:27:00,64.259,64.274,64.246,64.246,12800000.0
2009-09-29 00:28:00,64.266,64.288,64.266,64.285,12800000.0
2009-09-29 00:29:00,64.295,64.295,64.289,64.289,14800000.0
2009-09-29 00:30:00,64.284,64.285,64.268,64.268,13200000.0
2009-09-29 00:31:00,64.278,64.278,64.266,64.269,9600000.0
2009-09-29 00:32:00,64.265,64.275,64.26,64.261,9600000.0
2009-09-29 00:33:00,64.271,64.271,64.25,64.263,11200000.0
2009-09-29 00:34:00,64.269,64.271,64.257,64.257,18000000.0
2009-09-29 00:35:00,64.247,64.263,64.244,64.263,11200000.0
2009-09-29 00:36:00,64.266,64.27,64.266,64.268,12800000.0
2009-09-29 00:37:00,64.274,64.276,64.251,64.251,9600000.0
2009-09-29 00:38:00,64.265,64.28,64.265,64.276,14400000.0
2009-09-29 00:39:00,64.274,64.286,64.272,64.286,9600000.0
2009-09-29 00:40:00,64.285,64.285,64.273,64.273,12800000.0
2009-09-29 00:41:00,64.258,64.27,64.258,64.26,11200000.0
2009-09-29 00:42:00,64.265,64.278,64.252,64.277,11200000.0
2009-09-29 00:43:00,64.284,64.284,64.276,64.279,8000000.0
2009-09-29 00:44:00,64.268,64.271,64.265,64.265,9600000.0
2009-09-29 00:45:00,64.24,64.261,64.235,64.235,16000000.0
2009-09-29 00:46:00,64.263,64.263,64.255,64.257,8000000.0
2009-09-29 00:47:00,64.258,64.269,64.258,64.268,11200000.0
2009-09-29 00:48:00,64.264,64.27,64.259,64.27,17600000.0
2009-09-29 00:49:00,64.276,64.284,64.262,64.284,16400000.0
2009-09-29 00:50:00,64.283,64.283,64.275,64.275,11200000.0
2009-09-29 00:51:00,64.266,64.283,64.249,64.283,11200000.0
2009-09-29 00:52:00,64.278,64.291,64.278,64.291,12800000.0
2009-09-29 00:53:00,64.282,64.292,64.282,64.289,16000000.0
2009-09-29 00:54:00,64.301,64.31,64.297,64.297,16000000.0
2009-09-29 00:55:00,64.298,64.306,64.294,64.3,11200000.0
2009-09-29 00:56:00,64.287,64.302,64.287,64.3,14400000.0
2009-09-29 00:57:00,64.307,64.314,64.304,64.304,17600000.0
2009-09-29 00:58:00,64.304,64.312,64.298,64.303,11200000.0
2009-09-29 00:59:00,64.285,64.307,64.285,64.307,12800000.0
2009-09-29 01:00:00,64.327,64.333,64.327,64.33,11200000.0
2009-09-29 01:01:00,64.265,64.334,64.265,64.334,11200000.0
2009-09-29 01:02:00,64.335,64.335,64.316,64.328,11200000.0
2009-09-29 01:03:00,64.33,64.338,64.292,64.292,11200000.0
2009-09-29 01:04:00,64.331,64.336,64.322,64.322,11200000.0
2009-09-29 01:05:00,64.339,64.368,64.339,64.368,12800000.0
2009-09-29 01:06:00,64.353,64.353,64.34,64.34,11200000.0
2009-09-29 01:07:00,64.353,64.384,64.353,64.384,11200000.0
2009-09-29 01:08:00,64.377,64.388,64.371,64.381,11200000.0
2009-09-29 01:09:00,64.377,64.377,64.358,64.372,12800000.0
2009-09-29 01:10:00,64.37,64.37,64.35,64.357,17600000.0
2009-09-29 01:11:00,64.279,64.383,64.279,64.354,11200000.0
2009-09-29 01:12:00,64.339,64.345,64.331,64.335,12800000.0
2009-09-29 01:13:00,64.336,64.344,64.331,64.344,11200000.0
2009-09-29 01:14:00,64.355,64.359,64.354,64.359,11200000.0
2009-09-29 01:15:00,64.353,64.356,64.347,64.352,11200000.0
2009-09-29 01:16:00,64.349,64.35,64.341,64.342,11200000.0
2009-09-29 01:17:00,64.345,64.351,64.336,64.351,11200000.0
2009-09-29 01:18:00,64.324,64.341,64.324,64.34,11200000.0
2009-09-29 01:19:00,64.342,64.355,64.34,64.355,9600000.0
2009-09-29 01:20:00,64.369,64.388,64.369,64.388,16400000.0
2009-09-29 01:21:00,64.39,64.406,64.39,64.403,17600000.0
2009-09-29 01:22:00,64.398,64.409,64.395,64.409,12800000.0
2009-09-29 01:23:00,64.402,64.402,64.391,64.391,12800000.0
2009-09-29 01:24:00,64.4,64.411,64.4,64.408,12800000.0
2009-09-29 01:25:00,64.397,64.397,64.379,64.379,9600000.0
2009-09-29 01:26:00,64.375,64.375,64.36,64.367,11200000.0
2009-09-29 01:27:00,64.348,64.355,64.347,64.347,11200000.0
2009-09-29 01:28:00,64.345,64.35,64.345,64.349,12800000.0
2009-09-29 01:29:00,64.356,64.361,64.351,64.351,12800000.0
2009-09-29 01:30:00,64.371,64.379,64.369,64.369,11200000.0
2009-09-29 01:31:00,64.39,64.405,64.389,64.405,12800000.0
2009-09-29 01:32:00,64.413,64.418,64.413,64.418,11200000.0
2009-09-29 01:33:00,64.417,64.417,64.404,64.405,12800000.0
2009-09-29 01:34:00,64.412,64.415,64.403,64.415,8000000.0
2009-09-29 01:35:00,64.409,64.431,64.403,64.431,11200000.0
2009-09-29 01:36:00,64.463,64.465,64.438,64.441,9600000.0
2009-09-29 01:37:00,64.475,64.487,64.475,64.477,14400000.0
2009-09-29 01:38:00,64.481,64.488,64.481,64.486,8000000.0
2009-09-29 01:39:00,64.483,64.489,64.399,64.489,12800000.0
2009-09-29 01:40:00,64.49,64.49,64.442,64.442,12800000.0
2009-09-29 01:41:00,64.435,64.439,64.43,64.431,12800000.0
2009-09-29 01:42:00,64.444,64.454,64.444,64.451,9600000.0
2009-09-29 01:43:00,64.467,64.484,64.467,64.484,11200000.0
2009-09-29 01:44:00,64.48,64.483,64.468,64.472,11200000.0
2009-09-29 01:45:00,64.471,64.471,64.456,64.456,8000000.0
2009-09-29 01:46:00,64.463,64.474,64.461,64.465,8000000.0
2009-09-29 01:47:00,64.467,64.472,64.451,64.461,17600000.0
2009-09-29 01:48:00,64.459,64.459,64.439,64.449,12800000.0
2009-09-29 01:49:00,64.452,64.464,64.452,64.456,16000000.0
2009-09-29 01:50:00,64.463,64.467,64.456,64.464,16000000.0
2009-09-29 01:51:00,64.452,64.452,64.422,64.429,8000000.0
2009-09-29 01:52:00,64.423,64.43,64.421,64.426,12800000.0
2009-09-29 01:53:00,64.43,64.453,64.43,64.453,14400000.0
2009-09-29 01:54:00,64.457,64.464,64.456,64.464,12800000.0
2009-09-29 01:55:00,64.462,64.462,64.457,64.457,8000000.0
2009-09-29 01:56:00,64.453,64.467,64.453,64.459,16000000.0
2009-09-29 01:57:00,64.466,64.477,64.466,64.475,11200000.0
2009-09-29 01:58:00,64.45,64.474,64.45,64.462,17600000.0
2009-09-29 01:59:00,64.471,64.492,64.467,64.492,12800000.0
2009-09-29 02:00:00,64.512,64.542,64.512,64.542,11200000.0
2009-09-29 02:01:00,64.566,64.599,64.566,64.599,11200000.0
2009-09-29 02:02:00,64.575,64.575,64.563,64.566,19200000.0
2009-09-29 02:03:00,64.575,64.591,64.575,64.591,12800000.0
2009-09-29 02:04:00,64.581,64.581,64.558,64.558,11200000.0
2009-09-29 02:05:00,64.551,64.552,64.542,64.552,12800000.0
2009-09-29 02:06:00,64.543,64.543,64.529,64.529,17600000.0
2009-09-29 02:07:00,64.525,64.525,64.506,64.506,20800000.0
2009-09-29 02:08:00,64.503,64.515,64.494,64.513,18000000.0
2009-09-29 02:09:00,64.512,64.512,64.493,64.493,14400000.0
2009-09-29 02:10:00,64.475,64.475,64.453,64.463,12800000.0
2009-09-29 02:11:00,64.466,64.475,64.455,64.466,12800000.0
2009-09-29 02:12:00,64.45,64.457,64.439,64.457,19200000.0
2009-09-29 02:13:00,64.466,64.466,64.455,64.458,9600000.0
2009-09-29 02:14:00,64.437,64.448,64.437,64.443,12800000.0
2009-09-29 02:15:00,64.451,64.47,64.451,64.47,8000000.0
2009-09-29 02:16:00,64.481,64.499,64.481,64.499,12800000.0
2009-09-29 02:17:00,64.516,64.516,64.502,64.506,12800000.0
2009-09-29 02:18:00,64.506,64.534,64.506,64.534,12800000.0
2009-09-29 02:19:00,64.537,64.537,64.502,64.502,25600000.0
2009-09-29 02:20:00,64.478,64.485,64.473,64.473,14400000.0
2009-09-29 02:21:00,64.467,64.488,64.467,64.471,17600000.0
2009-09-29 02:22:00,64.485,64.49,64.479,64.484,16000000.0
2009-09-29 02:23:00,64.488,64.498,64.486,64.498,14400000.0
2009-09-29 02:24:00,64.496,64.496,64.484,64.492,8000000.0
2009-09-29 02:25:00,64.485,64.485,64.461,64.461,24000000.0
2009-09-29 02:26:00,64.47,64.477,64.468,64.473,11200000.0
2009-09-29 02:27:00,64.467,64.467,64.455,64.455,12800000.0
2009-09-29 02:28:00,64.452,64.46,64.452,64.459,8000000.0
2009-09-29 02:29:00,64.458,64.464,64.454,64.454,11200000.0
2009-09-29 02:30:00,64.46,64.486,64.46,64.486,16000000.0
2009-09-29 02:31:00,64.5,64.5,64.483,64.488,14400000.0
2009-09-29 02:32:00,64.497,64.501,64.494,64.494,12800000.0
2009-09-29 02:33:00,64.503,64.503,64.483,64.485,14400000.0
2009-09-29 02:34:00,64.478,64.478,64.461,64.465,11200000.0
2009-09-29 02:35:00,64.466,64.466,64.46,64.464,12800000.0
2009-09-29 02:36:00,64.462,64.462,64.441,64.447,16000000.0
2009-09-29 02:37:00,64.439,64.439,64.424,64.43,12800000.0
2009-09-29 02:38:00,64.44,64.44,64.435,64.435,8000000.0
2009-09-29 02:39:00,64.437,64.442,64.435,64.437,19200000.0
2009-09-29 02:40:00,64.421,64.431,64.421,64.423,11200000.0
2009-09-29 02:41:00,64.402,64.402,64.378,64.391,12800000.0
2009-09-29 02:42:00,64.396,64.402,64.395,64.402,11200000.0
2009-09-29 02:43:00,64.392,64.393,64.389,64.39,25600000.0
2009-09-29 02:44:00,64.394,64.413,64.394,64.413,17600000.0
2009-09-29 02:45:00,64.412,64.412,64.393,64.402,10000000.0
2009-09-29 02:46:00,64.396,64.407,64.396,64.403,17600000.0
2009-09-29 02:47:00,64.402,64.402,64.398,64.402,8000000.0
2009-09-29 02:48:00,64.415,64.434,64.415,64.434,11200000.0
2009-09-29 02:49:00,64.44,64.461,64.436,64.461,12800000.0
2009-09-29 02:50:00,64.482,64.491,64.481,64.484,16000000.0
2009-09-29 02:51:00,64.497,64.514,64.488,64.514,16000000.0
2009-09-29 02:52:00,64.535,64.559,64.526,64.559,11200000.0
2009-09-29 02:53:00,64.58,64.584,64.574,64.577,12800000.0
2009-09-29 02:54:00,64.575,64.615,64.567,64.611,30400000.0
2009-09-29 02:55:00,64.626,64.626,64.593,64.593,12800000.0
2009-09-29 02:56:00,64.585,64.598,64.571,64.598,22400000.0
2009-09-29 02:57:00,64.61,64.621,64.605,64.605,11200000.0
2009-09-29 02:58:00,64.608,64.613,64.589,64.613,17600000.0
2009-09-29 02:59:00,64.647,64.656,64.636,64.656,16000000.0
2009-09-29 03:00:00,64.687,64.687,64.654,64.654,11200000.0
2009-09-29 03:01:00,64.647,64.649,64.64,64.64,12800000.0
2009-09-29 03:02:00,64.619,64.624,64.616,64.622,11200000.0
2009-09-29 03:03:00,64.623,64.623,64.61,64.618,12800000.0
2009-09-29 03:04:00,64.599,64.603,64.591,64.591,28800000.0
2009-09-29 03:05:00,64.595,64.595,64.564,64.564,11200000.0
2009-09-29 03:06:00,64.558,64.572,64.558,64.566,8000000.0
2009-09-29 03:07:00,64.564,64.571,64.564,64.566,8000000.0
2009-09-29 03:08:00,64.565,64.565,64.545,64.558,17600000.0
2009-09-29 03:09:00,64.553,64.554,64.544,64.553,22400000.0
2009-09-29 03:10:00,64.546,64.546,64.534,64.535,16000000.0
2009-09-29 03:11:00,64.536,64.549,64.536,64.544,11200000.0
2009-09-29 03:12:00,64.55,64.55,64.537,64.546,12800000.0
2009-09-29 03:13:00,64.564,64.57,64.561,64.564,9600000.0
2009-09-29 03:14:00,64.585,64.601,64.584,64.601,11200000.0
2009-09-29 03:15:00,64.614,64.628,64.606,64.627,8000000.0
2009-09-29 03:16:00,64.638,64.643,64.614,64.614,11200000.0
2009-09-29 03:17:00,64.61,64.619,64.607,64.607,12800000.0
2009-09-29 03:18:00,64.623,64.628,64.622,64.622,12800000.0
2009-09-29 03:19:00,64.607,64.632,64.605,64.632,11200000.0
2009-09-29 03:20:00,64.639,64.64,64.603,64.603,12200000.0
2009-09-29 03:21:00,64.609,64.612,64.52,64.602,12800000.0
2009-09-29 03:22:00,64.615,64.65,64.615,64.65,12800000.0
2009-09-29 03:23:00,64.672,64.682,64.672,64.676,13800000.0
2009-09-29 03:24:00,64.662,64.684,64.662,64.684,28800000.0
2009-09-29 03:25:00,64.685,64.685,64.643,64.643,19200000.0
2009-09-29 03:26:00,64.647,64.662,64.647,64.655,12800000.0
2009-09-29 03:27:00,64.654,64.654,64.637,64.643,12800000.0
2009-09-29 03:28:00,64.662,64.674,64.662,64.664,8000000.0
2009-09-29 03:29:00,64.67,64.67,64.651,64.655,11200000.0
2009-09-29 03:30:00,64.655,64.655,64.636,64.636,12800000.0
2009-09-29 03:31:00,64.631,64.637,64.619,64.619,32000000.0
2009-09-29 03:32:00,64.614,64.638,64.61,64.623,16000000.0
2009-09-29 03:33:00,64.594,64.608,64.587,64.603,11200000.0
2009-09-29 03:34:00,64.612,64.612,64.588,64.609,16000000.0
2009-09-29 03:35:00,64.604,64.604,64.587,64.588,14400000.0
2009-09-29 03:36:00,64.593,64.6,64.593,64.598,8000000.0
2009-09-29 03:37:00,64.598,64.618,64.598,64.602,17600000.0
2009-09-29 03:38:00,64.607,64.607,64.59,64.59,14400000.0
2009-09-29 03:39:00,64.574,64.576,64.568,64.573,18000000.0
2009-09-29 03:40:00,64.583,64.583,64.57,64.57,12800000.0
2009-09-29 03:41:00,64.561,64.563,64.559,64.563,12800000.0
2009-09-29 03:42:00,64.558,64.559,64.552,64.559,9600000.0
2009-09-29 03:43:00,64.563,64.57,64.563,64.57,14400000.0
2009-09-29 03:44:00,64.562,64.567,64.558,64.566,28800000.0
2009-09-29 03:45:00,64.561,64.562,64.542,64.542,24000000.0
2009-09-29 03:46:00,64.535,64.542,64.53,64.542,14400000.0
2009-09-29 03:47:00,64.539,64.539,64.527,64.528,12800000.0
2009-09-29 03:48:00,64.528,64.528,64.517,64.526,16000000.0
2009-09-29 03:49:00,64.522,64.524,64.517,64.517,33600000.0
2009-09-29 03:50:00,64.507,64.507,64.393,64.393,16000000.0
2009-09-29 03:51:00,64.479,64.49,64.47,64.49,11200000.0
2009-09-29 03:52:00,64.485,64.485,64.47,64.476,9600000.0
2009-09-29 03:53:00,64.47,64.477,64.46,64.475,11200000.0
2009-09-29 03:54:00,64.479,64.499,64.477,64.485,16000000.0
2009-09-29 03:55:00,64.495,64.495,64.477,64.477,9600000.0
2009-09-29 03:56:00,64.502,64.509,64.499,64.5,12800000.0
2009-09-29 03:57:00,64.488,64.488,64.454,64.482,11200000.0
2009-09-29 03:58:00,64.476,64.488,64.476,64.481,12800000.0
2009-09-29 03:59:00,64.47,64.474,64.444,64.444,17600000.0
2009-09-29 04:00:00,64.456,64.496,64.456,64.496,11200000.0
2009-09-29 04:01:00,64.498,64.514,64.498,64.508,8000000.0
2009-09-29 04:02:00,64.514,64.514,64.497,64.503,11200000.0
2009-09-29 04:03:00,64.513,64.515,64.502,64.502,12800000.0
2009-09-29 04:04:00,64.495,64.505,64.471,64.495,17600000.0
2009-09-29 04:05:00,64.504,64.511,64.482,64.507,14400000.0
2009-09-29 04:06:00,64.5,64.548,64.5,64.548,12800000.0
2009-09-29 04:07:00,64.563,64.564,64.55,64.553,12800000.0
2009-09-29 04:08:00,64.562,64.574,64.561,64.572,12800000.0
2009-09-29 04:09:00,64.57,64.577,64.568,64.569,12800000.0
2009-09-29 04:10:00,64.554,64.565,64.55,64.554,16000000.0
2009-09-29 04:11:00,64.546,64.546,64.53,64.53,8000000.0
2009-09-29 04:12:00,64.539,64.552,64.539,64.549,14400000.0
2009-09-29 04:13:00,64.542,64.562,64.542,64.562,11200000.0
2009-09-29 04:14:00,64.569,64.576,64.562,64.567,9600000.0
2009-09-29 04:15:00,64.561,64.567,64.559,64.559,11200000.0
2009-09-29 04:16:00,64.561,64.561,64.547,64.547,8000000.0
2009-09-29 04:17:00,64.55,64.561,64.55,64.561,9600000.0
2009-09-29 04:18:00,64.574,64.587,64.574,64.58,13200000.0
2009-09-29 04:19:00,64.584,64.584,64.554,64.565,35200000.0
2009-09-29 04:20:00,64.562,64.568,64.553,64.568,12800000.0
2009-09-29 04:21:00,64.579,64.599,64.579,64.599,6400000.0
2009-09-29 04:22:00,64.601,64.607,64.596,64.596,12800000.0
2009-09-29 04:23:00,64.581,64.581,64.562,64.563,16000000.0
2009-09-29 04:24:00,64.559,64.582,64.559,64.582,16000000.0
2009-09-29 04:25:00,64.593,64.603,64.593,64.603,4800000.0
2009-09-29 04:26:00,64.607,64.617,64.605,64.605,11200000.0
2009-09-29 04:27:00,64.617,64.644,64.617,64.643,8000000.0
2009-09-29 04:28:00,64.628,64.641,64.628,64.629,12800000.0
2009-09-29 04:29:00,64.636,64.639,64.611,64.613,14400000.0
2009-09-29 04:30:00,64.608,64.614,64.608,64.61,12800000.0
2009-09-29 04:31:00,64.578,64.583,64.571,64.582,9600000.0
2009-09-29 04:32:00,64.586,64.602,64.586,64.586,6400000.0
2009-09-29 04:33:00,64.581,64.584,64.572,64.584,12800000.0
2009-09-29 04:34:00,64.591,64.599,64.591,64.599,17600000.0
2009-09-29 04:35:00,64.593,64.597,64.587,64.591,11200000.0
2009-09-29 04:36:00,64.576,64.58,64.567,64.568,11200000.0
2009-09-29 04:37:00,64.564,64.564,64.551,64.551,3200000.0
2009-09-29 04:38:00,64.548,64.563,64.547,64.562,16000000.0
2009-09-29 04:39:00,64.578,64.595,64.571,64.585,14400000.0
2009-09-29 04:40:00,64.588,64.598,64.581,64.598,12800000.0
2009-09-29 04:41:00,64.583,64.583,64.573,64.576,8000000.0
2009-09-29 04:42:00,64.568,64.581,64.568,64.571,12800000.0
2009-09-29 04:43:00,64.552,64.56,64.549,64.56,9600000.0
2009-09-29 04:44:00,64.583,64.593,64.583,64.589,12800000.0
2009-09-29 04:45:00,64.58,64.589,64.571,64.571,11200000.0
2009-09-29 04:46:00,64.586,64.592,64.586,64.591,12800000.0
2009-09-29 04:47:00,64.596,64.596,64.59,64.59,20800000.0
2009-09-29 04:48:00,64.592,64.598,64.592,64.598,11200000.0
2009-09-29 04:49:00,64.585,64.585,64.574,64.582,12800000.0
2009-09-29 04:50:00,64.57,64.581,64.568,64.568,17600000.0
2009-09-29 04:51:00,64.578,64.581,64.575,64.581,16000000.0
2009-09-29 04:52:00,64.592,64.605,64.592,64.605,12800000.0
2009-09-29 04:53:00,64.591,64.603,64.575,64.575,12800000.0
2009-09-29 04:54:00,64.607,64.608,64.6,64.603,34000000.0
2009-09-29 04:55:00,64.608,64.609,64.604,64.608,14400000.0
2009-09-29 04:56:00,64.615,64.617,64.597,64.597,16000000.0
2009-09-29 04:57:00,64.608,64.608,64.6,64.6,8000000.0
2009-09-29 04:58:00,64.601,64.61,64.601,64.61,8000000.0
2009-09-29 04:59:00,64.62,64.629,64.613,64.629,17600000.0
2009-09-29 05:00:00,64.615,64.616,64.612,64.614,8000000.0
2009-09-29 05:01:00,64.608,64.616,64.608,64.616,15200000.0
2009-09-29 05:02:00,64.614,64.614,64.61,64.61,12800000.0
2009-09-29 05:03:00,64.612,64.612,64.591,64.591,9600000.0
2009-09-29 05:04:00,64.588,64.609,64.588,64.609,12800000.0
2009-09-29 05:05:00,64.622,64.625,64.618,64.618,13200000.0
2009-09-29 05:06:00,64.611,64.613,64.608,64.609,12800000.0
2009-09-29 05:07:00,64.62,64.62,64.602,64.602,11200000.0
2009-09-29 05:08:00,64.605,64.605,64.593,64.604,14400000.0
2009-09-29 05:09:00,64.61,64.619,64.607,64.609,12800000.0
2009-09-29 05:10:00,64.611,64.611,64.605,64.61,12200000.0
2009-09-29 05:11:00,64.613,64.632,64.606,64.621,17600000.0
2009-09-29 05:12:00,64.634,64.644,64.634,64.637,11200000.0
2009-09-29 05:13:00,64.649,64.649,64.636,64.639,12800000.0
2009-09-29 05:14:00,64.631,64.649,64.631,64.645,16000000.0
2009-09-29 05:15:00,64.65,64.659,64.65,64.659,8000000.0
2009-09-29 05:16:00,64.657,64.668,64.638,64.638,16000000.0
2009-09-29 05:17:00,64.636,64.639,64.611,64.611,9600000.0
2009-09-29 05:18:00,64.626,64.634,64.626,64.634,8400000.0
2009-09-29 05:19:00,64.631,64.651,64.631,64.651,16000000.0
2009-09-29 05:20:00,64.662,64.679,64.662,64.676,11200000.0
2009-09-29 05:21:00,64.673,64.673,64.667,64.667,19200000.0
2009-09-29 05:22:00,64.668,64.679,64.668,64.677,26000000.0
2009-09-29 05:23:00,64.689,64.693,64.689,64.693,43200000.0
2009-09-29 05:24:00,64.701,64.707,64.7,64.701,32000000.0
2009-09-29 05:25:00,64.702,64.709,64.693,64.702,25600000.0
2009-09-29 05:26:00,64.699,64.708,64.696,64.697,33600000.0
2009-09-29 05:27:00,64.697,64.711,64.691,64.711,12800000.0
2009-09-29 05:28:00,64.704,64.711,64.704,64.706,11200000.0
2009-09-29 05:29:00,64.69,64.69,64.686,64.69,8000000.0
2009-09-29 05:30:00,64.691,64.704,64.689,64.704,16000000.0
2009-09-29 05:31:00,64.691,64.71,64.691,64.705,11200000.0
2009-09-29 05:32:00,64.707,64.707,64.701,64.701,12800000.0
2009-09-29 05:33:00,64.703,64.709,64.703,64.708,11200000.0
2009-09-29 05:34:00,64.705,64.705,64.696,64.699,16000000.0
2009-09-29 05:35:00,64.697,64.705,64.697,64.702,11200000.0
2009-09-29 05:36:00,64.7,64.701,64.696,64.696,9600000.0
2009-09-29 05:37:00,64.692,64.699,64.688,64.699,11200000.0
2009-09-29 05:38:00,64.699,64.718,64.699,64.718,11200000.0
2009-09-29 05:39:00,64.729,64.729,64.69,64.69,12200000.0
2009-09-29 05:40:00,64.722,64.74,64.721,64.74,12800000.0
2009-09-29 05:41:00,64.744,64.744,64.73,64.741,11200000.0
2009-09-29 05:42:00,64.747,64.747,64.742,64.742,19200000.0
2009-09-29 05:43:00,64.75,64.75,64.747,64.748,9600000.0
2009-09-29 05:44:00,64.725,64.725,64.7,64.7,14400000.0
2009-09-29 05:45:00,64.698,64.709,64.698,64.709,11200000.0
2009-09-29 05:46:00,64.718,64.726,64.717,64.717,16000000.0
2009-09-29 05:47:00,64.711,64.713,64.707,64.707,12800000.0
2009-09-29 05:48:00,64.715,64.718,64.706,64.707,9600000.0
2009-09-29 05:49:00,64.708,64.718,64.708,64.715,22400000.0
2009-09-29 05:50:00,64.715,64.715,64.703,64.704,12800000.0
2009-09-29 05:51:00,64.721,64.721,64.709,64.709,17600000.0
2009-09-29 05:52:00,64.696,64.696,64.69,64.69,16000000.0
2009-09-29 05:53:00,64.684,64.687,64.665,64.665,12800000.0
2009-09-29 05:54:00,64.693,64.696,64.689,64.691,14400000.0
2009-09-29 05:55:00,64.687,64.697,64.68,64.685,17600000.0
2009-09-29 05:56:00,64.689,64.695,64.688,64.694,17600000.0
2009-09-29 05:57:00,64.701,64.71,64.701,64.71,8000000.0
2009-09-29 05:58:00,64.701,64.708,64.699,64.708,19200000.0
2009-09-29 05:59:00,64.712,64.722,64.712,64.714,11200000.0
2009-09-29 06:00:00,64.715,64.718,64.707,64.709,35200000.0
2009-09-29 06:01:00,64.714,64.714,64.702,64.703,28800000.0
2009-09-29 06:02:00,64.701,64.705,64.684,64.684,11200000.0
2009-09-29 06:03:00,64.676,64.686,64.676,64.679,16000000.0
2009-09-29 06:04:00,64.678,64.68,64.659,64.673,12800000.0
2009-09-29 06:05:00,64.675,64.692,64.675,64.692,8000000.0
2009-09-29 06:06:00,64.693,64.697,64.686,64.693,24000000.0
2009-09-29 06:07:00,64.693,64.724,64.692,64.724,22400000.0
2009-09-29 06:08:00,64.726,64.737,64.726,64.737,9600000.0
2009-09-29 06:09:00,64.738,64.744,64.738,64.744,11200000.0
2009-09-29 06:10:00,64.728,64.728,64.717,64.717,12800000.0
2009-09-29 06:11:00,64.716,64.723,64.714,64.72,35200000.0
2009-09-29 06:12:00,64.722,64.729,64.721,64.729,11200000.0
2009-09-29 06:13:00,64.724,64.735,64.724,64.73,8000000.0
2009-09-29 06:14:00,64.726,64.728,64.72,64.728,17600000.0
2009-09-29 06:15:00,64.707,64.707,64.694,64.694,16000000.0
2009-09-29 06:16:00,64.692,64.692,64.68,64.68,13200000.0
2009-09-29 06:17:00,64.679,64.697,64.675,64.697,8000000.0
2009-09-29 06:18:00,64.708,64.715,64.706,64.71,12800000.0
2009-09-29 06:19:00,64.705,64.708,64.691,64.691,12800000.0
2009-09-29 06:20:00,64.695,64.695,64.684,64.684,11200000.0
2009-09-29 06:21:00,64.675,64.683,64.653,64.653,14400000.0
2009-09-29 06:22:00,64.704,64.705,64.69,64.702,16000000.0
2009-09-29 06:23:00,64.693,64.702,64.693,64.702,11600000.0
2009-09-29 06:24:00,64.715,64.731,64.715,64.728,14400000.0
2009-09-29 06:25:00,64.735,64.758,64.735,64.758,12800000.0
2009-09-29 06:26:00,64.76,64.772,64.76,64.772,8000000.0
2009-09-29 06:27:00,64.775,64.775,64.753,64.753,12800000.0
2009-09-29 06:28:00,64.746,64.747,64.741,64.745,16000000.0
2009-09-29 06:29:00,64.739,64.764,64.739,64.764,8000000.0
2009-09-29 06:30:00,64.77,64.784,64.77,64.784,27200000.0
2009-09-29 06:31:00,64.769,64.775,64.757,64.769,30800000.0
2009-09-29 06:32:00,64.774,64.774,64.742,64.742,22400000.0
2009-09-29 06:33:00,64.735,64.741,64.732,64.741,24000000.0
2009-09-29 06:34:00,64.75,64.762,64.749,64.761,17600000.0
2009-09-29 06:35:00,64.753,64.753,64.732,64.732,11200000.0
2009-09-29 06:36:00,64.728,64.742,64.712,64.742,16000000.0
2009-09-29 06:37:00,64.735,64.741,64.733,64.74,9600000.0
2009-09-29 06:38:00,64.729,64.744,64.728,64.737,12800000.0
2009-09-29 06:39:00,64.732,64.748,64.732,64.738,16000000.0
2009-09-29 06:40:00,64.74,64.758,64.74,64.758,12800000.0
2009-09-29 06:41:00,64.771,64.782,64.771,64.772,22400000.0
2009-09-29 06:42:00,64.755,64.755,64.732,64.732,17600000.0
2009-09-29 06:43:00,64.727,64.728,64.723,64.728,19200000.0
2009-09-29 06:44:00,64.728,64.728,64.712,64.715,32400000.0
2009-09-29 06:45:00,64.713,64.713,64.707,64.71,25600000.0
2009-09-29 06:46:00,64.709,64.714,64.708,64.712,12800000.0
2009-09-29 06:47:00,64.717,64.721,64.714,64.714,9600000.0
2009-09-29 06:48:00,64.71,64.714,64.708,64.71,17600000.0
2009-09-29 06:49:00,64.717,64.717,64.7,64.71,12800000.0
2009-09-29 06:50:00,64.712,64.718,64.711,64.713,22400000.0
2009-09-29 06:51:00,64.712,64.729,64.712,64.729,16000000.0
2009-09-29 06:52:00,64.728,64.729,64.718,64.727,14400000.0
2009-09-29 06:53:00,64.725,64.728,64.724,64.727,11200000.0
2009-09-29 06:54:00,64.731,64.736,64.729,64.73,14400000.0
2009-09-29 06:55:00,64.723,64.742,64.723,64.742,8000000.0
2009-09-29 06:56:00,64.754,64.764,64.754,64.764,9600000.0
2009-09-29 06:57:00,64.755,64.759,64.749,64.749,9600000.0
2009-09-29 06:58:00,64.755,64.767,64.755,64.759,18000000.0
2009-09-29 06:59:00,64.764,64.764,64.75,64.753,17600000.0
2009-09-29 07:00:00,64.758,64.764,64.758,64.761,8000000.0
2009-09-29 07:01:00,64.75,64.755,64.746,64.752,16000000.0
2009-09-29 07:02:00,64.76,64.763,64.757,64.761,22400000.0
2009-09-29 07:03:00,64.762,64.77,64.762,64.77,12800000.0
2009-09-29 07:04:00,64.773,64.78,64.769,64.78,16000000.0
2009-09-29 07:05:00,64.779,64.779,64.769,64.769,11200000.0
2009-09-29 07:06:00,64.739,64.741,64.734,64.736,11200000.0
2009-09-29 07:07:00,64.742,64.746,64.733,64.733,13200000.0
2009-09-29 07:08:00,64.744,64.747,64.742,64.742,28800000.0
2009-09-29 07:09:00,64.747,64.751,64.744,64.744,16000000.0
2009-09-29 07:10:00,64.745,64.749,64.74,64.742,19200000.0
2009-09-29 07:11:00,64.749,64.76,64.742,64.76,17600000.0
2009-09-29 07:12:00,64.753,64.76,64.75,64.75,12800000.0
2009-09-29 07:13:00,64.737,64.746,64.737,64.745,9600000.0
2009-09-29 07:14:00,64.756,64.762,64.753,64.762,12800000.0
2009-09-29 07:15:00,64.752,64.765,64.752,64.765,11200000.0
2009-09-29 07:16:00,64.76,64.764,64.757,64.764,11200000.0
2009-09-29 07:17:00,64.764,64.766,64.758,64.758,11600000.0
2009-09-29 07:18:00,64.743,64.753,64.741,64.753,11200000.0
2009-09-29 07:19:00,64.753,64.762,64.753,64.762,8000000.0
2009-09-29 07:20:00,64.778,64.778,64.765,64.765,10000000.0
2009-09-29 07:21:00,64.778,64.784,64.776,64.779,9600000.0
2009-09-29 07:22:00,64.765,64.771,64.76,64.76,13200000.0
2009-09-29 07:23:00,64.764,64.764,64.748,64.762,16000000.0
2009-09-29 07:24:00,64.742,64.762,64.742,64.751,14400000.0
2009-09-29 07:25:00,64.75,64.757,64.746,64.757,17600000.0
2009-09-29 07:26:00,64.756,64.757,64.747,64.749,16400000.0
2009-09-29 07:27:00,64.75,64.754,64.746,64.746,9600000.0
2009-09-29 07:28:00,64.755,64.755,64.748,64.75,12800000.0
2009-09-29 07:29:00,64.74,64.744,64.729,64.729,27200000.0
2009-09-29 07:30:00,64.729,64.736,64.726,64.733,16000000.0
2009-09-29 07:31:00,64.726,64.731,64.717,64.719,17600000.0
2009-09-29 07:32:00,64.716,64.722,64.712,64.713,14400000.0
2009-09-29 07:33:00,64.72,64.736,64.72,64.729,16000000.0
2009-09-29 07:34:00,64.734,64.761,64.734,64.761,13800000.0
2009-09-29 07:35:00,64.761,64.771,64.756,64.756,12800000.0
2009-09-29 07:36:00,64.75,64.757,64.75,64.755,9600000.0
2009-09-29 07:37:00,64.762,64.765,64.762,64.762,9600000.0
2009-09-29 07:38:00,64.765,64.767,64.759,64.766,8000000.0
2009-09-29 07:39:00,64.762,64.762,64.745,64.753,19200000.0
2009-09-29 07:40:00,64.753,64.76,64.752,64.753,12800000.0
2009-09-29 07:41:00,64.749,64.754,64.744,64.75,32000000.0
2009-09-29 07:42:00,64.761,64.77,64.755,64.77,33600000.0
2009-09-29 07:43:00,64.775,64.783,64.773,64.777,28800000.0
2009-09-29 07:44:00,64.777,64.777,64.768,64.769,11200000.0
2009-09-29 07:45:00,64.769,64.769,64.755,64.759,12800000.0
2009-09-29 07:46:00,64.755,64.765,64.751,64.762,27200000.0
2009-09-29 07:47:00,64.764,64.77,64.756,64.756,25600000.0
2009-09-29 07:48:00,64.745,64.77,64.745,64.77,28800000.0
2009-09-29 07:49:00,64.779,64.779,64.763,64.775,19200000.0
2009-09-29 07:50:00,64.789,64.789,64.776,64.78,65600000.0
2009-09-29 07:51:00,64.774,64.783,64.768,64.768,38400000.0
2009-09-29 07:52:00,64.774,64.792,64.774,64.782,12800000.0
2009-09-29 07:53:00,64.789,64.789,64.775,64.783,16000000.0
2009-09-29 07:54:00,64.793,64.793,64.782,64.789,19200000.0
2009-09-29 07:55:00,64.794,64.807,64.794,64.802,30400000.0
2009-09-29 07:56:00,64.801,64.801,64.791,64.797,28800000.0
2009-09-29 07:57:00,64.801,64.81,64.799,64.81,17600000.0
2009-09-29 07:58:00,64.816,64.824,64.816,64.82,11200000.0
2009-09-29 07:59:00,64.816,64.83,64.815,64.83,17600000.0
2009-09-29 08:00:00,64.826,64.837,64.823,64.823,20800000.0
2009-09-29 08:01:00,64.824,64.825,64.809,64.815,11200000.0
2009-09-29 08:02:00,64.839,64.847,64.838,64.838,16000000.0
2009-09-29 08:03:00,64.833,64.849,64.833,64.849,11200000.0
2009-09-29 08:04:00,64.856,64.861,64.849,64.85,36800000.0
2009-09-29 08:05:00,64.844,64.844,64.819,64.824,11200000.0
2009-09-29 08:06:00,64.823,64.844,64.822,64.844,12800000.0
2009-09-29 08:07:00,64.85,64.851,64.838,64.838,12800000.0
2009-09-29 08:08:00,64.833,64.833,64.826,64.833,16000000.0
2009-09-29 08:09:00,64.823,64.823,64.815,64.815,19200000.0
2009-09-29 08:10:00,64.816,64.848,64.816,64.848,30400000.0
2009-09-29 08:11:00,64.845,64.846,64.831,64.831,22400000.0
2009-09-29 08:12:00,64.819,64.819,64.815,64.817,22400000.0
2009-09-29 08:13:00,64.806,64.806,64.798,64.8,14400000.0
2009-09-29 08:14:00,64.806,64.82,64.802,64.819,12800000.0
2009-09-29 08:15:00,64.814,64.82,64.813,64.82,40000000.0
2009-09-29 08:16:00,64.812,64.812,64.785,64.785,19200000.0
2009-09-29 08:17:00,64.764,64.774,64.763,64.763,11200000.0
2009-09-29 08:18:00,64.764,64.777,64.756,64.777,11200000.0
2009-09-29 08:19:00,64.785,64.785,64.763,64.765,22400000.0
2009-09-29 08:20:00,64.767,64.777,64.76,64.777,11200000.0
2009-09-29 08:21:00,64.781,64.781,64.772,64.775,22400000.0
2009-09-29 08:22:00,64.768,64.771,64.758,64.765,30400000.0
2009-09-29 08:23:00,64.771,64.772,64.764,64.772,24000000.0
2009-09-29 08:24:00,64.771,64.777,64.761,64.777,25600000.0
2009-09-29 08:25:00,64.78,64.788,64.767,64.772,53200000.0
2009-09-29 08:26:00,64.761,64.768,64.753,64.768,32000000.0
2009-09-29 08:27:00,64.771,64.783,64.771,64.775,40000000.0
2009-09-29 08:28:00,64.788,64.803,64.786,64.798,20800000.0
2009-09-29 08:29:00,64.813,64.824,64.812,64.82,48000000.0
2009-09-29 08:30:00,64.813,64.82,64.81,64.82,33600000.0
2009-09-29 08:31:00,64.817,64.832,64.817,64.832,36800000.0
2009-09-29 08:32:00,64.834,64.841,64.834,64.839,27200000.0
2009-09-29 08:33:00,64.844,64.873,64.844,64.873,42000000.0
2009-09-29 08:34:00,64.862,64.877,64.861,64.877,50000000.0
2009-09-29 08:35:00,64.881,64.885,64.871,64.885,48000000.0
2009-09-29 08:36:00,64.88,64.897,64.879,64.897,12800000.0
2009-09-29 08:37:00,64.899,64.899,64.875,64.875,14400000.0
2009-09-29 08:38:00,64.861,64.884,64.861,64.873,17600000.0
2009-09-29 08:39:00,64.867,64.874,64.859,64.874,14400000.0
2009-09-29 08:40:00,64.889,64.906,64.889,64.905,25600000.0
2009-09-29 08:41:00,64.946,65.014,64.946,65.001,32000000.0
2009-09-29 08:42:00,65.02,65.02,65.004,65.006,12800000.0
2009-09-29 08:43:00,64.997,64.997,64.985,64.994,35200000.0
2009-09-29 08:44:00,64.986,64.986,64.978,64.985,25600000.0
2009-09-29 08:45:00,64.985,64.998,64.985,64.998,36800000.0
2009-09-29 08:46:00,65.003,65.01,64.999,65.005,30400000.0
2009-09-29 08:47:00,64.993,64.993,64.972,64.972,24000000.0
2009-09-29 08:48:00,64.956,64.964,64.951,64.964,30800000.0
2009-09-29 08:49:00,64.96,64.96,64.947,64.947,20800000.0
2009-09-29 08:50:00,64.959,64.975,64.959,64.97,46400000.0
2009-09-29 08:51:00,64.951,64.951,64.924,64.924,22400000.0
2009-09-29 08:52:00,64.902,64.904,64.896,64.902,35200000.0
2009-09-29 08:53:00,64.91,64.928,64.907,64.928,56000000.0
2009-09-29 08:54:00,64.935,64.935,64.924,64.924,22400000.0
2009-09-29 08:55:00,64.92,64.92,64.894,64.894,40000000.0
2009-09-29 08:56:00,64.921,64.921,64.913,64.921,14400000.0
2009-09-29 08:57:00,64.914,64.923,64.911,64.923,43200000.0
2009-09-29 08:58:00,64.919,64.926,64.892,64.892,19200000.0
2009-09-29 08:59:00,64.862,64.87,64.853,64.87,9600000.0
2009-09-29 09:00:00,64.873,64.873,64.843,64.866,32000000.0
2009-09-29 09:01:00,64.858,64.863,64.852,64.853,32000000.0
2009-09-29 09:02:00,64.846,64.846,64.839,64.844,19200000.0
2009-09-29 09:03:00,64.845,64.845,64.834,64.84,16000000.0
2009-09-29 09:04:00,64.838,64.852,64.834,64.834,22400000.0
2009-09-29 09:05:00,64.824,64.828,64.819,64.822,19200000.0
2009-09-29 09:06:00,64.81,64.81,64.778,64.778,30400000.0
2009-09-29 09:07:00,64.785,64.799,64.785,64.795,19200000.0
2009-09-29 09:08:00,64.777,64.818,64.777,64.818,35200000.0
2009-09-29 09:09:00,64.824,64.837,64.824,64.826,46400000.0
2009-09-29 09:10:00,64.829,64.829,64.818,64.829,24000000.0
2009-09-29 09:11:00,64.835,64.85,64.835,64.842,28800000.0
2009-09-29 09:12:00,64.852,64.859,64.851,64.858,54400000.0
2009-09-29 09:13:00,64.847,64.847,64.821,64.821,78400000.0
2009-09-29 09:14:00,64.8,64.8,64.762,64.762,52800000.0
2009-09-29 09:15:00,64.758,64.758,64.72,64.72,30400000.0
2009-09-29 09:16:00,64.719,64.725,64.714,64.716,49600000.0
2009-09-29 09:17:00,64.723,64.723,64.711,64.718,78400000.0
2009-09-29 09:18:00,64.71,64.71,64.675,64.676,72000000.0
2009-09-29 09:19:00,64.677,64.695,64.677,64.685,66000000.0
2009-09-29 09:20:00,64.68,64.682,64.661,64.661,76800000.0
2009-09-29 09:21:00,64.634,64.634,64.612,64.612,49600000.0
2009-09-29 09:22:00,64.609,64.614,64.605,64.614,36800000.0
2009-09-29 09:23:00,64.629,64.641,64.625,64.641,68800000.0
2009-09-29 09:24:00,64.623,64.637,64.617,64.634,43600000.0
2009-09-29 09:25:00,64.625,64.631,64.614,64.614,19200000.0
2009-09-29 09:26:00,64.606,64.611,64.604,64.604,32400000.0
2009-09-29 09:27:00,64.621,64.631,64.618,64.62,70400000.0
2009-09-29 09:28:00,64.624,64.627,64.62,64.622,73600000.0
2009-09-29 09:29:00,64.615,64.615,64.58,64.58,36800000.0
2009-09-29 09:30:00,64.565,64.565,64.525,64.525,25600000.0
2009-09-29 09:31:00,64.498,64.508,64.498,64.498,12800000.0
2009-09-29 09:32:00,64.48,64.485,64.452,64.452,34000000.0
2009-09-29 09:33:00,64.458,64.481,64.458,64.481,30400000.0
2009-09-29 09:34:00,64.477,64.491,64.474,64.491,33600000.0
2009-09-29 09:35:00,64.496,64.496,64.477,64.487,52800000.0
2009-09-29 09:36:00,64.491,64.499,64.486,64.499,46400000.0
2009-09-29 09:37:00,64.5,64.533,64.5,64.533,33600000.0
2009-09-29 09:38:00,64.554,64.569,64.554,64.561,32000000.0
2009-09-29 09:39:00,64.565,64.574,64.565,64.57,43200000.0
2009-09-29 09:40:00,64.569,64.569,64.519,64.519,45800000.0
2009-09-29 09:41:00,64.516,64.529,64.514,64.514,30400000.0
2009-09-29 09:42:00,64.511,64.523,64.511,64.523,43200000.0
2009-09-29 09:43:00,64.522,64.522,64.506,64.508,56800000.0
2009-09-29 09:44:00,64.507,64.518,64.505,64.518,30400000.0
2009-09-29 09:45:00,64.517,64.537,64.513,64.537,19200000.0
2009-09-29 09:46:00,64.53,64.532,64.525,64.525,27200000.0
2009-09-29 09:47:00,64.507,64.513,64.504,64.513,11200000.0
2009-09-29 09:48:00,64.511,64.511,64.499,64.499,25600000.0
2009-09-29 09:49:00,64.499,64.526,64.499,64.526,35200000.0
2009-09-29 09:50:00,64.539,64.556,64.539,64.546,33600000.0
2009-09-29 09:51:00,64.563,64.572,64.56,64.56,84800000.0
2009-09-29 09:52:00,64.555,64.563,64.547,64.547,35200000.0
2009-09-29 09:53:00,64.547,64.547,64.512,64.512,30400000.0
2009-09-29 09:54:00,64.492,64.492,64.45,64.45,43200000.0
2009-09-29 09:55:00,64.46,64.464,64.451,64.455,34000000.0
2009-09-29 09:56:00,64.463,64.475,64.463,64.475,37200000.0
2009-09-29 09:57:00,64.488,64.502,64.488,64.491,24400000.0
2009-09-29 09:58:00,64.495,64.495,64.478,64.478,32400000.0
2009-09-29 09:59:00,64.481,64.481,64.466,64.47,51200000.0
2009-09-29 10:00:00,64.459,64.471,64.455,64.468,62400000.0
2009-09-29 10:01:00,64.471,64.477,64.471,64.471,57600000.0
2009-09-29 10:02:00,64.456,64.457,64.444,64.446,36800000.0
2009-09-29 10:03:00,64.443,64.466,64.443,64.466,44800000.0
2009-09-29 10:04:00,64.471,64.478,64.47,64.471,40000000.0
2009-09-29 10:05:00,64.473,64.481,64.471,64.473,38400000.0
2009-09-29 10:06:00,64.471,64.475,64.469,64.475,33600000.0
2009-09-29 10:07:00,64.475,64.505,64.475,64.505,43600000.0
2009-09-29 10:08:00,64.53,64.547,64.525,64.543,49600000.0
2009-09-29 10:09:00,64.543,64.548,64.533,64.536,52800000.0
2009-09-29 10:10:00,64.535,64.535,64.511,64.511,46400000.0
2009-09-29 10:11:00,64.51,64.51,64.498,64.503,57600000.0
2009-09-29 10:12:00,64.518,64.518,64.511,64.512,58000000.0
2009-09-29 10:13:00,64.503,64.524,64.5,64.524,41600000.0
2009-09-29 10:14:00,64.527,64.531,64.504,64.504,30800000.0
2009-09-29 10:15:00,64.513,64.521,64.503,64.521,30400000.0
2009-09-29 10:16:00,64.518,64.52,64.502,64.502,41600000.0
2009-09-29 10:17:00,64.496,64.501,64.489,64.501,44800000.0
2009-09-29 10:18:00,64.509,64.517,64.509,64.517,78400000.0
2009-09-29 10:19:00,64.52,64.532,64.52,64.52,75200000.0
2009-09-29 10:20:00,64.515,64.521,64.511,64.521,54400000.0
2009-09-29 10:21:00,64.525,64.525,64.493,64.493,35200000.0
2009-09-29 10:22:00,64.496,64.499,64.491,64.499,49600000.0
2009-09-29 10:23:00,64.495,64.496,64.475,64.475,33600000.0
2009-09-29 10:24:00,64.468,64.483,64.468,64.483,43600000.0
2009-09-29 10:25:00,64.488,64.53,64.488,64.53,64000000.0
2009-09-29 10:26:00,64.541,64.562,64.541,64.562,36800000.0
2009-09-29 10:27:00,64.556,64.562,64.554,64.555,52800000.0
2009-09-29 10:28:00,64.548,64.56,64.548,64.559,88000000.0
2009-09-29 10:29:00,64.547,64.56,64.547,64.553,46800000.0
2009-09-29 10:30:00,64.56,64.581,64.56,64.581,27200000.0
2009-09-29 10:31:00,64.582,64.589,64.581,64.587,32000000.0
2009-09-29 10:32:00,64.59,64.59,64.563,64.579,46400000.0
2009-09-29 10:33:00,64.577,64.595,64.577,64.59,35200000.0
2009-09-29 10:34:00,64.576,64.58,64.568,64.568,17600000.0
2009-09-29 10:35:00,64.566,64.57,64.549,64.549,19200000.0
2009-09-29 10:36:00,64.542,64.542,64.532,64.532,16000000.0
2009-09-29 10:37:00,64.522,64.527,64.521,64.526,19200000.0
2009-09-29 10:38:00,64.513,64.529,64.51,64.529,29200000.0
2009-09-29 10:39:00,64.528,64.547,64.528,64.547,8000000.0
2009-09-29 10:40:00,64.545,64.545,64.527,64.527,24000000.0
2009-09-29 10:41:00,64.524,64.532,64.521,64.532,57600000.0
2009-09-29 10:42:00,64.519,64.527,64.517,64.526,37800000.0
2009-09-29 10:43:00,64.506,64.514,64.504,64.514,25600000.0
2009-09-29 10:44:00,64.517,64.522,64.513,64.521,19200000.0
2009-09-29 10:45:00,64.509,64.509,64.488,64.488,22800000.0
2009-09-29 10:46:00,64.479,64.479,64.469,64.473,28800000.0
2009-09-29 10:47:00,64.472,64.491,64.471,64.491,25600000.0
2009-09-29 10:48:00,64.494,64.494,64.478,64.478,38400000.0
2009-09-29 10:49:00,64.484,64.499,64.484,64.494,25400000.0
2009-09-29 10:50:00,64.498,64.518,64.498,64.506,59200000.0
2009-09-29 10:51:00,64.502,64.512,64.502,64.51,68800000.0
2009-09-29 10:52:00,64.499,64.512,64.499,64.512,35600000.0
2009-09-29 10:53:00,64.523,64.526,64.519,64.521,59200000.0
2009-09-29 10:54:00,64.512,64.519,64.505,64.519,54400000.0
2009-09-29 10:55:00,64.516,64.517,64.508,64.512,41600000.0
2009-09-29 10:56:00,64.513,64.544,64.513,64.544,44800000.0
2009-09-29 10:57:00,64.557,64.569,64.557,64.562,33600000.0
2009-09-29 10:58:00,64.559,64.559,64.552,64.552,40000000.0
2009-09-29 10:59:00,64.551,64.555,64.548,64.548,49600000.0
2009-09-29 11:00:00,64.533,64.544,64.533,64.54,51200000.0
2009-09-29 11:01:00,64.538,64.539,64.513,64.514,52800000.0
2009-09-29 11:02:00,64.506,64.506,64.491,64.493,19200000.0
2009-09-29 11:03:00,64.473,64.484,64.473,64.474,36800000.0
2009-09-29 11:04:00,64.478,64.479,64.468,64.476,27200000.0
2009-09-29 11:05:00,64.49,64.495,64.483,64.492,11200000.0
2009-09-29 11:06:00,64.499,64.52,64.499,64.52,30400000.0
2009-09-29 11:07:00,64.514,64.514,64.506,64.506,46400000.0
2009-09-29 11:08:00,64.491,64.497,64.457,64.457,32000000.0
2009-09-29 11:09:00,64.455,64.461,64.45,64.459,75200000.0
2009-09-29 11:10:00,64.46,64.463,64.453,64.462,36800000.0
2009-09-29 11:11:00,64.468,64.473,64.464,64.473,52800000.0
2009-09-29 11:12:00,64.463,64.463,64.441,64.444,70800000.0
2009-09-29 11:13:00,64.445,64.454,64.419,64.419,67200000.0
2009-09-29 11:14:00,64.456,64.471,64.456,64.47,57600000.0
2009-09-29 11:15:00,64.449,64.456,64.435,64.451,35600000.0
2009-09-29 11:16:00,64.463,64.47,64.458,64.47,17600000.0
2009-09-29 11:17:00,64.471,64.49,64.47,64.49,54400000.0
2009-09-29 11:18:00,64.477,64.477,64.462,64.466,73600000.0
2009-09-29 11:19:00,64.473,64.488,64.467,64.478,56000000.0
2009-09-29 11:20:00,64.478,64.478,64.468,64.477,35200000.0
2009-09-29 11:21:00,64.47,64.471,64.461,64.465,40000000.0
2009-09-29 11:22:00,64.445,64.445,64.433,64.433,41600000.0
2009-09-29 11:23:00,64.418,64.418,64.399,64.399,51600000.0
2009-09-29 11:24:00,64.388,64.388,64.378,64.382,52800000.0
2009-09-29 11:25:00,64.369,64.37,64.351,64.362,35200000.0
2009-09-29 11:26:00,64.364,64.366,64.36,64.365,27200000.0
2009-09-29 11:27:00,64.356,64.363,64.347,64.351,25600000.0
2009-09-29 11:28:00,64.35,64.359,64.345,64.345,41600000.0
2009-09-29 11:29:00,64.334,64.356,64.334,64.356,43200000.0
2009-09-29 11:30:00,64.367,64.368,64.361,64.368,11200000.0
2009-09-29 11:31:00,64.376,64.376,64.365,64.369,27200000.0
2009-09-29 11:32:00,64.379,64.389,64.379,64.379,35200000.0
2009-09-29 11:33:00,64.393,64.393,64.38,64.38,17600000.0
2009-09-29 11:34:00,64.374,64.385,64.37,64.372,33600000.0
2009-09-29 11:35:00,64.364,64.372,64.361,64.362,22400000.0
2009-09-29 11:36:00,64.355,64.363,64.336,64.34,43200000.0
2009-09-29 11:37:00,64.332,64.336,64.324,64.325,42000000.0
2009-09-29 11:38:00,64.325,64.329,64.322,64.324,27200000.0
2009-09-29 11:39:00,64.325,64.339,64.325,64.331,46400000.0
2009-09-29 11:40:00,64.336,64.361,64.336,64.361,22400000.0
2009-09-29 11:41:00,64.358,64.364,64.352,64.36,38400000.0
2009-09-29 11:42:00,64.366,64.366,64.356,64.358,38800000.0
2009-09-29 11:43:00,64.361,64.365,64.355,64.365,67200000.0
2009-09-29 11:44:00,64.367,64.373,64.366,64.373,59200000.0
2009-09-29 11:45:00,64.365,64.365,64.348,64.348,49600000.0
2009-09-29 11:46:00,64.34,64.351,64.34,64.351,60800000.0
2009-09-29 11:47:00,64.343,64.352,64.343,64.346,56000000.0
2009-09-29 11:48:00,64.346,64.358,64.345,64.358,56400000.0
2009-09-29 11:49:00,64.361,64.371,64.361,64.371,41600000.0
2009-09-29 11:50:00,64.39,64.392,64.38,64.392,44800000.0
2009-09-29 11:51:00,64.405,64.405,64.393,64.396,44800000.0
2009-09-29 11:52:00,64.402,64.407,64.389,64.391,32000000.0
2009-09-29 11:53:00,64.399,64.408,64.399,64.402,35200000.0
2009-09-29 11:54:00,64.4,64.405,64.393,64.394,48000000.0
2009-09-29 11:55:00,64.392,64.401,64.391,64.398,44800000.0
2009-09-29 11:56:00,64.401,64.414,64.4,64.402,64000000.0
2009-09-29 11:57:00,64.389,64.389,64.361,64.38,22400000.0
2009-09-29 11:58:00,64.372,64.384,64.372,64.38,41600000.0
2009-09-29 11:59:00,64.38,64.393,64.38,64.389,51200000.0
2009-09-29 12:00:00,64.397,64.404,64.389,64.39,36200000.0
2009-09-29 12:01:00,64.388,64.4,64.387,64.387,19200000.0
2009-09-29 12:02:00,64.378,64.389,64.372,64.389,31400000.0
2009-09-29 12:03:00,64.404,64.404,64.393,64.4,51600000.0
2009-09-29 12:04:00,64.41,64.459,64.41,64.459,24000000.0
2009-09-29 12:05:00,64.461,64.487,64.461,64.487,29200000.0
2009-09-29 12:06:00,64.489,64.489,64.468,64.474,24000000.0
2009-09-29 12:07:00,64.474,64.477,64.472,64.472,20800000.0
2009-09-29 12:08:00,64.461,64.461,64.45,64.458,43200000.0
2009-09-29 12:09:00,64.459,64.464,64.448,64.448,25600000.0
2009-09-29 12:10:00,64.444,64.461,64.439,64.457,11200000.0
2009-09-29 12:11:00,64.458,64.461,64.447,64.459,27200000.0
2009-09-29 12:12:00,64.449,64.45,64.444,64.444,30400000.0
2009-09-29 12:13:00,64.445,64.481,64.445,64.481,14400000.0
2009-09-29 12:14:00,64.499,64.507,64.486,64.489,42000000.0
2009-09-29 12:15:00,64.499,64.504,64.493,64.493,27200000.0
2009-09-29 12:16:00,64.501,64.526,64.5,64.526,27200000.0
2009-09-29 12:17:00,64.547,64.581,64.547,64.575,43200000.0
2009-09-29 12:18:00,64.58,64.58,64.566,64.573,25600000.0
2009-09-29 12:19:00,64.569,64.57,64.555,64.555,35200000.0
2009-09-29 12:20:00,64.543,64.543,64.527,64.527,37200000.0
2009-09-29 12:21:00,64.517,64.525,64.516,64.525,59200000.0
2009-09-29 12:22:00,64.528,64.536,64.49,64.49,30400000.0
2009-09-29 12:23:00,64.5,64.512,64.5,64.505,32000000.0
2009-09-29 12:24:00,64.515,64.529,64.512,64.512,33600000.0
2009-09-29 12:25:00,64.508,64.514,64.503,64.503,22400000.0
2009-09-29 12:26:00,64.5,64.5,64.479,64.479,30400000.0
2009-09-29 12:27:00,64.471,64.49,64.471,64.485,30400000.0
2009-09-29 12:28:00,64.48,64.483,64.475,64.479,60800000.0
2009-09-29 12:29:00,64.485,64.485,64.386,64.392,115200000.0
2009-09-29 12:30:00,64.387,64.593,64.387,64.593,46800000.0
2009-09-29 12:31:00,64.607,64.607,64.519,64.519,70400000.0
2009-09-29 12:32:00,64.535,64.553,64.535,64.543,28800000.0
2009-09-29 12:33:00,64.548,64.563,64.547,64.56,40000000.0
2009-09-29 12:34:00,64.571,64.571,64.558,64.561,27200000.0
2009-09-29 12:35:00,64.532,64.534,64.526,64.526,25600000.0
2009-09-29 12:36:00,64.531,64.531,64.515,64.515,48000000.0
2009-09-29 12:37:00,64.507,64.515,64.507,64.513,8000000.0
2009-09-29 12:38:00,64.526,64.537,64.526,64.536,9600000.0
2009-09-29 12:39:00,64.537,64.537,64.528,64.536,24000000.0
2009-09-29 12:40:00,64.53,64.53,64.49,64.49,16000000.0
2009-09-29 12:41:00,64.494,64.51,64.494,64.51,22400000.0
2009-09-29 12:42:00,64.507,64.507,64.489,64.489,22400000.0
2009-09-29 12:43:00,64.461,64.461,64.43,64.43,36800000.0
2009-09-29 12:44:00,64.444,64.448,64.434,64.444,22400000.0
2009-09-29 12:45:00,64.436,64.44,64.433,64.433,35200000.0
2009-09-29 12:46:00,64.419,64.419,64.404,64.404,44800000.0
2009-09-29 12:47:00,64.413,64.437,64.412,64.437,30400000.0
2009-09-29 12:48:00,64.434,64.444,64.434,64.44,32000000.0
2009-09-29 12:49:00,64.437,64.444,64.429,64.429,40000000.0
2009-09-29 12:50:00,64.431,64.45,64.431,64.45,28800000.0
2009-09-29 12:51:00,64.435,64.44,64.432,64.439,22400000.0
2009-09-29 12:52:00,64.437,64.44,64.428,64.44,25600000.0
2009-09-29 12:53:00,64.428,64.429,64.405,64.429,17600000.0
2009-09-29 12:54:00,64.414,64.443,64.414,64.437,25600000.0
2009-09-29 12:55:00,64.433,64.433,64.418,64.425,24000000.0
2009-09-29 12:56:00,64.42,64.425,64.419,64.419,12800000.0
2009-09-29 12:57:00,64.418,64.423,64.411,64.423,27200000.0
2009-09-29 12:58:00,64.423,64.435,64.422,64.435,19200000.0
2009-09-29 12:59:00,64.432,64.432,64.426,64.432,14400000.0
2009-09-29 13:00:00,64.429,64.429,64.404,64.404,12800000.0
2009-09-29 13:01:00,64.417,64.417,64.396,64.4,17600000.0
2009-09-29 13:02:00,64.388,64.403,64.388,64.403,9600000.0
2009-09-29 13:03:00,64.406,64.406,64.374,64.374,8000000.0
2009-09-29 13:04:00,64.38,64.38,64.372,64.377,16000000.0
2009-09-29 13:05:00,64.373,64.373,64.332,64.332,12800000.0
2009-09-29 13:06:00,64.33,64.331,64.32,64.324,17600000.0
2009-09-29 13:07:00,64.335,64.344,64.335,64.344,12800000.0
2009-09-29 13:08:00,64.348,64.355,64.348,64.355,32000000.0
2009-09-29 13:09:00,64.363,64.363,64.351,64.355,28800000.0
2009-09-29 13:10:00,64.351,64.351,64.313,64.32,32400000.0
2009-09-29 13:11:00,64.312,64.312,64.301,64.301,19200000.0
2009-09-29 13:12:00,64.297,64.316,64.295,64.313,16400000.0
2009-09-29 13:13:00,64.33,64.333,64.32,64.333,11200000.0
2009-09-29 13:14:00,64.336,64.364,64.336,64.364,8000000.0
2009-09-29 13:15:00,64.34,64.353,64.34,64.347,16000000.0
2009-09-29 13:16:00,64.354,64.359,64.347,64.358,25600000.0
2009-09-29 13:17:00,64.355,64.355,64.333,64.333,17600000.0
2009-09-29 13:18:00,64.315,64.323,64.315,64.323,56000000.0
2009-09-29 13:19:00,64.324,64.335,64.318,64.318,32000000.0
2009-09-29 13:20:00,64.327,64.334,64.327,64.33,38400000.0
2009-09-29 13:21:00,64.326,64.331,64.325,64.331,56000000.0
2009-09-29 13:22:00,64.337,64.342,64.335,64.342,35600000.0
2009-09-29 13:23:00,64.342,64.342,64.31,64.31,14400000.0
2009-09-29 13:24:00,64.299,64.305,64.299,64.305,14400000.0
2009-09-29 13:25:00,64.312,64.312,64.293,64.302,34000000.0
2009-09-29 13:26:00,64.301,64.317,64.301,64.317,24000000.0
2009-09-29 13:27:00,64.32,64.321,64.315,64.317,40000000.0
2009-09-29 13:28:00,64.314,64.317,64.307,64.317,20800000.0
2009-09-29 13:29:00,64.331,64.345,64.331,64.345,22400000.0
2009-09-29 13:30:00,64.36,64.374,64.36,64.362,36800000.0
2009-09-29 13:31:00,64.355,64.367,64.352,64.367,36800000.0
2009-09-29 13:32:00,64.375,64.378,64.369,64.373,17600000.0
2009-09-29 13:33:00,64.373,64.393,64.373,64.393,12800000.0
2009-09-29 13:34:00,64.417,64.419,64.396,64.396,54400000.0
2009-09-29 13:35:00,64.415,64.419,64.413,64.413,12800000.0
2009-09-29 13:36:00,64.407,64.407,64.389,64.391,48000000.0
2009-09-29 13:37:00,64.39,64.402,64.382,64.395,24400000.0
2009-09-29 13:38:00,64.385,64.385,64.378,64.379,28800000.0
2009-09-29 13:39:00,64.39,64.407,64.39,64.407,25600000.0
2009-09-29 13:40:00,64.413,64.42,64.41,64.415,16000000.0
2009-09-29 13:41:00,64.418,64.424,64.418,64.424,16000000.0
2009-09-29 13:42:00,64.426,64.44,64.426,64.439,22400000.0
2009-09-29 13:43:00,64.424,64.424,64.411,64.411,25600000.0
2009-09-29 13:44:00,64.411,64.422,64.408,64.409,28800000.0
2009-09-29 13:45:00,64.403,64.404,64.398,64.404,12800000.0
2009-09-29 13:46:00,64.402,64.402,64.39,64.392,19200000.0
2009-09-29 13:47:00,64.394,64.404,64.394,64.398,27200000.0
2009-09-29 13:48:00,64.395,64.404,64.394,64.394,22400000.0
2009-09-29 13:49:00,64.388,64.388,64.375,64.375,33600000.0
2009-09-29 13:50:00,64.381,64.387,64.378,64.381,33000000.0
2009-09-29 13:51:00,64.378,64.378,64.37,64.372,30400000.0
2009-09-29 13:52:00,64.359,64.359,64.344,64.347,40000000.0
2009-09-29 13:53:00,64.353,64.369,64.353,64.369,36800000.0
2009-09-29 13:54:00,64.369,64.373,64.36,64.373,24000000.0
2009-09-29 13:55:00,64.372,64.372,64.36,64.361,11200000.0
2009-09-29 13:56:00,64.351,64.361,64.351,64.358,14400000.0
2009-09-29 13:57:00,64.361,64.366,64.359,64.36,14400000.0
2009-09-29 13:58:00,64.359,64.359,64.351,64.352,32000000.0
2009-09-29 13:59:00,64.355,64.358,64.338,64.338,48400000.0
2009-09-29 14:00:00,64.301,64.306,64.293,64.301,32000000.0
2009-09-29 14:01:00,64.291,64.297,64.288,64.288,14400000.0
2009-09-29 14:02:00,64.278,64.278,64.263,64.266,28800000.0
2009-09-29 14:03:00,64.274,64.285,64.269,64.27,14400000.0
2009-09-29 14:04:00,64.272,64.272,64.264,64.265,14400000.0
2009-09-29 14:05:00,64.281,64.31,64.281,64.31,25600000.0
2009-09-29 14:06:00,64.305,64.305,64.288,64.299,17600000.0
2009-09-29 14:07:00,64.298,64.305,64.291,64.305,38800000.0
2009-09-29 14:08:00,64.311,64.325,64.307,64.325,24000000.0
2009-09-29 14:09:00,64.324,64.325,64.306,64.325,11200000.0
2009-09-29 14:10:00,64.329,64.35,64.327,64.35,17600000.0
2009-09-29 14:11:00,64.329,64.329,64.304,64.304,12800000.0
2009-09-29 14:12:00,64.285,64.301,64.285,64.301,12800000.0
2009-09-29 14:13:00,64.295,64.303,64.293,64.298,24000000.0
2009-09-29 14:14:00,64.291,64.305,64.287,64.287,20800000.0
2009-09-29 14:15:00,64.254,64.269,64.252,64.269,33600000.0
2009-09-29 14:16:00,64.268,64.279,64.265,64.266,27200000.0
2009-09-29 14:17:00,64.265,64.283,64.265,64.277,11200000.0
2009-09-29 14:18:00,64.285,64.285,64.273,64.28,16000000.0
2009-09-29 14:19:00,64.284,64.284,64.272,64.272,39400000.0
2009-09-29 14:20:00,64.244,64.256,64.243,64.256,16000000.0
2009-09-29 14:21:00,64.252,64.256,64.24,64.24,33600000.0
2009-09-29 14:22:00,64.232,64.232,64.222,64.226,14800000.0
2009-09-29 14:23:00,64.249,64.25,64.243,64.247,17600000.0
2009-09-29 14:24:00,64.253,64.27,64.253,64.259,36800000.0
2009-09-29 14:25:00,64.249,64.249,64.24,64.244,12800000.0
2009-09-29 14:26:00,64.243,64.243,64.228,64.228,19200000.0
2009-09-29 14:27:00,64.23,64.235,64.226,64.231,11200000.0
2009-09-29 14:28:00,64.228,64.23,64.223,64.223,8000000.0
2009-09-29 14:29:00,64.218,64.222,64.216,64.221,12800000.0
2009-09-29 14:30:00,64.216,64.235,64.14,64.14,11200000.0
2009-09-29 14:31:00,64.224,64.224,64.124,64.215,16000000.0
2009-09-29 14:32:00,64.221,64.222,64.21,64.211,12800000.0
2009-09-29 14:33:00,64.224,64.25,64.224,64.25,9600000.0
2009-09-29 14:34:00,64.259,64.267,64.259,64.265,17600000.0
2009-09-29 14:35:00,64.283,64.29,64.278,64.29,11200000.0
2009-09-29 14:36:00,64.273,64.279,64.269,64.269,8000000.0
2009-09-29 14:37:00,64.27,64.274,64.262,64.262,12800000.0
2009-09-29 14:38:00,64.261,64.284,64.261,64.284,11200000.0
2009-09-29 14:39:00,64.284,64.284,64.263,64.266,17600000.0
2009-09-29 14:40:00,64.273,64.273,64.257,64.26,16000000.0
2009-09-29 14:41:00,64.267,64.274,64.258,64.259,11200000.0
2009-09-29 14:42:00,64.263,64.276,64.262,64.276,12800000.0
2009-09-29 14:43:00,64.282,64.286,64.275,64.28,17600000.0
2009-09-29 14:44:00,64.289,64.294,64.284,64.294,12800000.0
2009-09-29 14:45:00,64.296,64.296,64.282,64.282,8000000.0
2009-09-29 14:46:00,64.276,64.312,64.276,64.312,17600000.0
2009-09-29 14:47:00,64.309,64.309,64.282,64.282,12800000.0
2009-09-29 14:48:00,64.261,64.266,64.256,64.256,11200000.0
2009-09-29 14:49:00,64.252,64.253,64.238,64.24,9600000.0
2009-09-29 14:50:00,64.226,64.231,64.213,64.231,8000000.0
2009-09-29 14:51:00,64.256,64.256,64.245,64.245,8000000.0
2009-09-29 14:52:00,64.223,64.231,64.212,64.225,14400000.0
2009-09-29 14:53:00,64.227,64.258,64.227,64.258,8000000.0
2009-09-29 14:54:00,64.261,64.261,64.239,64.239,12800000.0
2009-09-29 14:55:00,64.247,64.259,64.242,64.259,16000000.0
2009-09-29 14:56:00,64.262,64.265,64.253,64.261,8000000.0
2009-09-29 14:57:00,64.266,64.273,64.264,64.273,12800000.0
2009-09-29 14:58:00,64.274,64.294,64.274,64.289,14400000.0
2009-09-29 14:59:00,64.304,64.305,64.296,64.302,8000000.0
2009-09-29 15:00:00,64.334,64.345,64.333,64.337,16000000.0
2009-09-29 15:01:00,64.375,64.403,64.375,64.39,17600000.0
2009-09-29 15:02:00,64.379,64.379,64.347,64.347,11200000.0
2009-09-29 15:03:00,64.344,64.36,64.344,64.36,9600000.0
2009-09-29 15:04:00,64.359,64.359,64.345,64.35,16000000.0
2009-09-29 15:05:00,64.335,64.344,64.33,64.344,12800000.0
2009-09-29 15:06:00,64.346,64.358,64.342,64.342,11200000.0
2009-09-29 15:07:00,64.348,64.349,64.336,64.349,11200000.0
2009-09-29 15:08:00,64.342,64.347,64.34,64.341,11200000.0
2009-09-29 15:09:00,64.349,64.356,64.345,64.351,14400000.0
2009-09-29 15:10:00,64.361,64.382,64.361,64.382,16000000.0
2009-09-29 15:11:00,64.389,64.426,64.389,64.426,11200000.0
2009-09-29 15:12:00,64.423,64.438,64.422,64.422,9600000.0
2009-09-29 15:13:00,64.406,64.438,64.406,64.438,12200000.0
2009-09-29 15:14:00,64.443,64.452,64.443,64.452,8000000.0
2009-09-29 15:15:00,64.462,64.471,64.454,64.456,17600000.0
2009-09-29 15:16:00,64.449,64.449,64.424,64.424,12800000.0
2009-09-29 15:17:00,64.429,64.439,64.429,64.437,14400000.0
2009-09-29 15:18:00,64.429,64.432,64.421,64.421,12800000.0
2009-09-29 15:19:00,64.422,64.422,64.397,64.41,15400000.0
2009-09-29 15:20:00,64.41,64.426,64.408,64.426,17600000.0
2009-09-29 15:21:00,64.434,64.434,64.34,64.426,17600000.0
2009-09-29 15:22:00,64.41,64.417,64.397,64.397,11600000.0
2009-09-29 15:23:00,64.391,64.412,64.391,64.412,11200000.0
2009-09-29 15:24:00,64.405,64.411,64.405,64.405,11200000.0
2009-09-29 15:25:00,64.404,64.407,64.4,64.405,12800000.0
2009-09-29 15:26:00,64.402,64.41,64.397,64.397,14400000.0
2009-09-29 15:27:00,64.399,64.399,64.393,64.396,12800000.0
2009-09-29 15:28:00,64.393,64.405,64.39,64.405,11200000.0
2009-09-29 15:29:00,64.402,64.403,64.393,64.393,17600000.0
2009-09-29 15:30:00,64.375,64.375,64.363,64.373,17600000.0
2009-09-29 15:31:00,64.364,64.368,64.348,64.348,12800000.0
2009-09-29 15:32:00,64.353,64.381,64.353,64.381,11200000.0
2009-09-29 15:33:00,64.39,64.409,64.39,64.407,11200000.0
2009-09-29 15:34:00,64.409,64.413,64.398,64.401,12800000.0
2009-09-29 15:35:00,64.394,64.427,64.394,64.427,8000000.0
2009-09-29 15:36:00,64.424,64.428,64.4,64.428,13800000.0
2009-09-29 15:37:00,64.424,64.446,64.411,64.445,16000000.0
2009-09-29 15:38:00,64.452,64.452,64.427,64.437,16000000.0
2009-09-29 15:39:00,64.422,64.438,64.419,64.438,8000000.0
2009-09-29 15:40:00,64.45,64.451,64.434,64.448,12800000.0
2009-09-29 15:41:00,64.458,64.48,64.458,64.474,16000000.0
2009-09-29 15:42:00,64.476,64.476,64.454,64.459,8000000.0
2009-09-29 15:43:00,64.464,64.466,64.438,64.438,12800000.0
2009-09-29 15:44:00,64.46,64.465,64.449,64.449,16000000.0
2009-09-29 15:45:00,64.432,64.456,64.43,64.456,8000000.0
2009-09-29 15:46:00,64.459,64.459,64.424,64.424,11200000.0
2009-09-29 15:47:00,64.422,64.429,64.421,64.423,11200000.0
2009-09-29 15:48:00,64.406,64.408,64.394,64.394,12800000.0
2009-09-29 15:49:00,64.385,64.409,64.381,64.381,11200000.0
2009-09-29 15:50:00,64.391,64.407,64.377,64.385,14400000.0
2009-09-29 15:51:00,64.378,64.396,64.378,64.396,11200000.0
2009-09-29 15:52:00,64.402,64.404,64.393,64.399,11200000.0
2009-09-29 15:53:00,64.393,64.404,64.382,64.382,12800000.0
2009-09-29 15:54:00,64.362,64.374,64.357,64.357,8000000.0
2009-09-29 15:55:00,64.371,64.454,64.371,64.454,17600000.0
2009-09-29 15:56:00,64.465,64.481,64.459,64.481,8000000.0
2009-09-29 15:57:00,64.523,64.539,64.516,64.539,12800000.0
2009-09-29 15:58:00,64.554,64.563,64.553,64.563,11200000.0
2009-09-29 15:59:00,64.546,64.546,64.496,64.496,11200000.0
2009-09-29 16:00:00,64.407,64.407,64.343,64.343,11600000.0
2009-09-29 16:01:00,64.296,64.296,64.259,64.274,11200000.0
2009-09-29 16:02:00,64.286,64.303,64.276,64.276,17600000.0
2009-09-29 16:03:00,64.265,64.299,64.265,64.298,12800000.0
2009-09-29 16:04:00,64.345,64.358,64.291,64.342,11200000.0
2009-09-29 16:05:00,64.339,64.347,64.328,64.328,9600000.0
2009-09-29 16:06:00,64.323,64.337,64.317,64.337,16000000.0
2009-09-29 16:07:00,64.333,64.333,64.309,64.309,11200000.0
2009-09-29 16:08:00,64.309,64.332,64.309,64.332,11200000.0
2009-09-29 16:09:00,64.327,64.347,64.318,64.347,17600000.0
2009-09-29 16:10:00,64.346,64.355,64.346,64.352,12800000.0
2009-09-29 16:11:00,64.375,64.375,64.351,64.367,11200000.0
2009-09-29 16:12:00,64.393,64.428,64.393,64.417,9600000.0
2009-09-29 16:13:00,64.444,64.449,64.438,64.438,11200000.0
2009-09-29 16:14:00,64.443,64.443,64.419,64.419,9600000.0
2009-09-29 16:15:00,64.41,64.41,64.389,64.404,11200000.0
2009-09-29 16:16:00,64.403,64.403,64.372,64.372,11200000.0
2009-09-29 16:17:00,64.361,64.373,64.352,64.361,17600000.0
2009-09-29 16:18:00,64.365,64.37,64.354,64.37,12800000.0
2009-09-29 16:19:00,64.366,64.374,64.357,64.374,11200000.0
2009-09-29 16:20:00,64.361,64.38,64.356,64.38,11200000.0
2009-09-29 16:21:00,64.38,64.384,64.376,64.376,11200000.0
2009-09-29 16:22:00,64.369,64.38,64.363,64.377,14800000.0
2009-09-29 16:23:00,64.406,64.414,64.394,64.396,12800000.0
2009-09-29 16:24:00,64.376,64.376,64.35,64.35,11200000.0
2009-09-29 16:25:00,64.355,64.366,64.355,64.365,12800000.0
2009-09-29 16:26:00,64.378,64.387,64.368,64.368,12800000.0
2009-09-29 16:27:00,64.37,64.374,64.359,64.359,17600000.0
2009-09-29 16:28:00,64.369,64.369,64.348,64.354,11200000.0
2009-09-29 16:29:00,64.356,64.371,64.355,64.355,14800000.0
2009-09-29 16:30:00,64.348,64.366,64.346,64.366,14400000.0
2009-09-29 16:31:00,64.4,64.411,64.379,64.379,14400000.0
2009-09-29 16:32:00,64.394,64.405,64.389,64.405,8000000.0
2009-09-29 16:33:00,64.397,64.413,64.393,64.413,9600000.0
2009-09-29 16:34:00,64.421,64.421,64.4,64.408,17600000.0
2009-09-29 16:35:00,64.421,64.421,64.407,64.411,12800000.0
2009-09-29 16:36:00,64.418,64.445,64.418,64.44,11200000.0
2009-09-29 16:37:00,64.452,64.468,64.452,64.468,12800000.0
2009-09-29 16:38:00,64.478,64.478,64.462,64.472,14400000.0
2009-09-29 16:39:00,64.471,64.478,64.468,64.472,12800000.0
2009-09-29 16:40:00,64.492,64.493,64.483,64.493,17600000.0
2009-09-29 16:41:00,64.5,64.5,64.486,64.486,12800000.0
2009-09-29 16:42:00,64.468,64.471,64.453,64.454,11200000.0
2009-09-29 16:43:00,64.465,64.479,64.464,64.479,12800000.0
2009-09-29 16:44:00,64.483,64.483,64.439,64.439,11200000.0
2009-09-29 16:45:00,64.437,64.442,64.432,64.442,11200000.0
2009-09-29 16:46:00,64.449,64.459,64.436,64.459,14400000.0
2009-09-29 16:47:00,64.468,64.473,64.455,64.455,17600000.0
2009-09-29 16:48:00,64.449,64.459,64.447,64.459,11200000.0
2009-09-29 16:49:00,64.457,64.457,64.443,64.443,11200000.0
2009-09-29 16:50:00,64.444,64.447,64.434,64.438,17600000.0
2009-09-29 16:51:00,64.43,64.434,64.375,64.375,11200000.0
2009-09-29 16:52:00,64.446,64.446,64.41,64.41,11200000.0
2009-09-29 16:53:00,64.41,64.412,64.398,64.404,16000000.0
2009-09-29 16:54:00,64.389,64.397,64.388,64.395,17600000.0
2009-09-29 16:55:00,64.388,64.4,64.388,64.4,14400000.0
2009-09-29 16:56:00,64.414,64.414,64.373,64.373,12800000.0
2009-09-29 16:57:00,64.395,64.395,64.363,64.363,16000000.0
2009-09-29 16:58:00,64.359,64.381,64.354,64.381,12800000.0
2009-09-29 16:59:00,64.398,64.444,64.389,64.444,12800000.0
2009-09-29 17:00:00,64.429,64.439,64.418,64.418,11200000.0
2009-09-29 17:01:00,64.409,64.416,64.318,64.416,12800000.0
2009-09-29 17:02:00,64.434,64.445,64.431,64.431,16000000.0
2009-09-29 17:03:00,64.425,64.425,64.403,64.403,8000000.0
2009-09-29 17:04:00,64.403,64.405,64.388,64.393,11600000.0
2009-09-29 17:05:00,64.388,64.393,64.385,64.385,18000000.0
2009-09-29 17:06:00,64.419,64.441,64.419,64.44,11200000.0
2009-09-29 17:07:00,64.442,64.442,64.428,64.432,11200000.0
2009-09-29 17:08:00,64.433,64.439,64.43,64.43,17600000.0
2009-09-29 17:09:00,64.435,64.435,64.418,64.418,16000000.0
2009-09-29 17:10:00,64.432,64.441,64.43,64.441,11200000.0
2009-09-29 17:11:00,64.441,64.441,64.43,64.435,12800000.0
2009-09-29 17:12:00,64.436,64.454,64.425,64.454,12800000.0
2009-09-29 17:13:00,64.471,64.475,64.469,64.475,12800000.0
2009-09-29 17:14:00,64.475,64.477,64.464,64.477,12800000.0
2009-09-29 17:15:00,64.479,64.479,64.472,64.473,12800000.0
2009-09-29 17:16:00,64.465,64.47,64.464,64.467,11200000.0
2009-09-29 17:17:00,64.466,64.472,64.46,64.468,11200000.0
2009-09-29 17:18:00,64.466,64.466,64.461,64.464,9600000.0
2009-09-29 17:19:00,64.467,64.477,64.463,64.463,8400000.0
2009-09-29 17:20:00,64.463,64.47,64.455,64.458,11200000.0
2009-09-29 17:21:00,64.462,64.484,64.458,64.484,12800000.0
2009-09-29 17:22:00,64.481,64.481,64.387,64.477,11200000.0
2009-09-29 17:23:00,64.462,64.462,64.449,64.453,8000000.0
2009-09-29 17:24:00,64.455,64.468,64.455,64.466,11200000.0
2009-09-29 17:25:00,64.472,64.472,64.451,64.451,11600000.0
2009-09-29 17:26:00,64.458,64.458,64.45,64.45,11200000.0
2009-09-29 17:27:00,64.464,64.464,64.443,64.443,17600000.0
2009-09-29 17:28:00,64.459,64.481,64.459,64.481,12800000.0
2009-09-29 17:29:00,64.468,64.47,64.454,64.454,12800000.0
2009-09-29 17:30:00,64.482,64.495,64.48,64.48,11200000.0
2009-09-29 17:31:00,64.485,64.502,64.485,64.502,12800000.0
2009-09-29 17:32:00,64.499,64.499,64.483,64.483,11200000.0
2009-09-29 17:33:00,64.478,64.494,64.477,64.477,12200000.0
2009-09-29 17:34:00,64.474,64.497,64.466,64.497,11200000.0
2009-09-29 17:35:00,64.509,64.511,64.507,64.507,12800000.0
2009-09-29 17:36:00,64.508,64.508,64.493,64.508,11200000.0
2009-09-29 17:37:00,64.512,64.512,64.501,64.502,9600000.0
2009-09-29 17:38:00,64.5,64.504,64.49,64.495,8000000.0
2009-09-29 17:39:00,64.492,64.496,64.479,64.479,17600000.0
2009-09-29 17:40:00,64.466,64.469,64.464,64.469,11200000.0
2009-09-29 17:41:00,64.497,64.51,64.478,64.491,11200000.0
2009-09-29 17:42:00,64.49,64.501,64.484,64.484,11200000.0
2009-09-29 17:43:00,64.476,64.479,64.475,64.475,8000000.0
2009-09-29 17:44:00,64.476,64.476,64.465,64.47,12800000.0
2009-09-29 17:45:00,64.464,64.465,64.428,64.428,11600000.0
2009-09-29 17:46:00,64.422,64.429,64.419,64.428,12800000.0
2009-09-29 17:47:00,64.444,64.444,64.426,64.428,12800000.0
2009-09-29 17:48:00,64.418,64.421,64.404,64.413,11600000.0
2009-09-29 17:49:00,64.406,64.406,64.388,64.388,10600000.0
2009-09-29 17:50:00,64.381,64.382,64.369,64.376,12800000.0
2009-09-29 17:51:00,64.374,64.374,64.362,64.371,11200000.0
2009-09-29 17:52:00,64.399,64.427,64.399,64.418,12800000.0
2009-09-29 17:53:00,64.428,64.434,64.421,64.421,17600000.0
2009-09-29 17:54:00,64.431,64.434,64.425,64.425,8000000.0
2009-09-29 17:55:00,64.457,64.475,64.457,64.469,12800000.0
2009-09-29 17:56:00,64.454,64.469,64.454,64.469,11600000.0
2009-09-29 17:57:00,64.487,64.498,64.474,64.474,9600000.0
2009-09-29 17:58:00,64.472,64.486,64.468,64.468,12800000.0
2009-09-29 17:59:00,64.455,64.455,64.441,64.446,11200000.0
2009-09-29 18:00:00,64.438,64.447,64.438,64.444,17600000.0
2009-09-29 18:01:00,64.452,64.46,64.365,64.365,9600000.0
2009-09-29 18:02:00,64.45,64.459,64.442,64.442,12800000.0
2009-09-29 18:03:00,64.44,64.443,64.436,64.443,12800000.0
2009-09-29 18:04:00,64.438,64.456,64.438,64.456,11200000.0
2009-09-29 18:05:00,64.46,64.466,64.448,64.448,18000000.0
2009-09-29 18:06:00,64.438,64.453,64.438,64.445,12800000.0
2009-09-29 18:07:00,64.461,64.461,64.449,64.452,11200000.0
2009-09-29 18:08:00,64.445,64.445,64.421,64.432,16000000.0
2009-09-29 18:09:00,64.433,64.444,64.432,64.444,8000000.0
2009-09-29 18:10:00,64.449,64.453,64.443,64.453,13200000.0
2009-09-29 18:11:00,64.454,64.458,64.447,64.453,11200000.0
2009-09-29 18:12:00,64.44,64.446,64.439,64.446,9600000.0
2009-09-29 18:13:00,64.423,64.447,64.423,64.446,11200000.0
2009-09-29 18:14:00,64.45,64.486,64.449,64.486,12800000.0
2009-09-29 18:15:00,64.471,64.477,64.462,64.462,8000000.0
2009-09-29 18:16:00,64.453,64.468,64.453,64.462,12800000.0
2009-09-29 18:17:00,64.468,64.477,64.46,64.477,11200000.0
2009-09-29 18:18:00,64.475,64.475,64.47,64.472,11600000.0
2009-09-29 18:19:00,64.465,64.465,64.442,64.442,8400000.0
2009-09-29 18:20:00,64.459,64.469,64.459,64.469,12800000.0
2009-09-29 18:21:00,64.484,64.496,64.48,64.496,11200000.0
2009-09-29 18:22:00,64.484,64.493,64.415,64.415,16000000.0
2009-09-29 18:23:00,64.471,64.481,64.463,64.468,16000000.0
2009-09-29 18:24:00,64.469,64.475,64.457,64.457,12800000.0
2009-09-29 18:25:00,64.461,64.485,64.461,64.484,11200000.0
2009-09-29 18:26:00,64.485,64.485,64.471,64.482,12800000.0
2009-09-29 18:27:00,64.491,64.507,64.489,64.497,14400000.0
2009-09-29 18:28:00,64.516,64.527,64.499,64.499,9600000.0
2009-09-29 18:29:00,64.478,64.48,64.472,64.48,12800000.0
2009-09-29 18:30:00,64.477,64.485,64.471,64.471,11200000.0
2009-09-29 18:31:00,64.465,64.476,64.465,64.469,12800000.0
2009-09-29 18:32:00,64.481,64.497,64.481,64.494,11200000.0
2009-09-29 18:33:00,64.508,64.515,64.499,64.512,11200000.0
2009-09-29 18:34:00,64.517,64.522,64.516,64.516,9600000.0
2009-09-29 18:35:00,64.521,64.539,64.516,64.535,12800000.0
2009-09-29 18:36:00,64.542,64.542,64.53,64.534,12800000.0
2009-09-29 18:37:00,64.526,64.532,64.524,64.529,17600000.0
2009-09-29 18:38:00,64.532,64.532,64.517,64.517,11200000.0
2009-09-29 18:39:00,64.524,64.535,64.516,64.535,16000000.0
2009-09-29 18:40:00,64.535,64.535,64.524,64.535,12800000.0
2009-09-29 18:41:00,64.535,64.535,64.527,64.527,14400000.0
2009-09-29 18:42:00,64.514,64.521,64.511,64.519,11200000.0
2009-09-29 18:43:00,64.509,64.512,64.504,64.504,13200000.0
2009-09-29 18:44:00,64.505,64.512,64.498,64.507,11200000.0
2009-09-29 18:45:00,64.51,64.51,64.5,64.507,11200000.0
2009-09-29 18:46:00,64.507,64.51,64.507,64.508,9600000.0
2009-09-29 18:47:00,64.504,64.521,64.504,64.507,12800000.0
2009-09-29 18:48:00,64.536,64.569,64.536,64.569,12800000.0
2009-09-29 18:49:00,64.569,64.584,64.569,64.584,12800000.0
2009-09-29 18:50:00,64.578,64.586,64.57,64.583,17600000.0
2009-09-29 18:51:00,64.594,64.599,64.586,64.599,12800000.0
2009-09-29 18:52:00,64.604,64.609,64.601,64.609,17600000.0
2009-09-29 18:53:00,64.611,64.628,64.605,64.628,12800000.0
2009-09-29 18:54:00,64.626,64.634,64.626,64.631,11200000.0
2009-09-29 18:55:00,64.632,64.633,64.611,64.611,11200000.0
2009-09-29 18:56:00,64.599,64.603,64.583,64.6,16000000.0
2009-09-29 18:57:00,64.596,64.603,64.592,64.601,11200000.0
2009-09-29 18:58:00,64.598,64.603,64.593,64.603,11200000.0
2009-09-29 18:59:00,64.626,64.634,64.626,64.633,17600000.0
2009-09-29 19:00:00,64.647,64.667,64.647,64.667,12800000.0
2009-09-29 19:01:00,64.662,64.662,64.642,64.648,12800000.0
2009-09-29 19:02:00,64.662,64.662,64.652,64.652,11200000.0
2009-09-29 19:03:00,64.663,64.665,64.647,64.647,12800000.0
2009-09-29 19:04:00,64.642,64.668,64.642,64.668,9600000.0
2009-09-29 19:05:00,64.677,64.692,64.677,64.691,14400000.0
2009-09-29 19:06:00,64.709,64.709,64.69,64.69,16000000.0
2009-09-29 19:07:00,64.688,64.691,64.671,64.685,17600000.0
2009-09-29 19:08:00,64.702,64.702,64.659,64.659,17600000.0
2009-09-29 19:09:00,64.652,64.662,64.651,64.655,12800000.0
2009-09-29 19:10:00,64.644,64.647,64.623,64.645,17000000.0
2009-09-29 19:11:00,64.661,64.672,64.658,64.672,12800000.0
2009-09-29 19:12:00,64.659,64.672,64.659,64.668,11200000.0
2009-09-29 19:13:00,64.661,64.661,64.648,64.648,11200000.0
2009-09-29 19:14:00,64.651,64.655,64.64,64.64,9600000.0
2009-09-29 19:15:00,64.649,64.65,64.639,64.642,12800000.0
2009-09-29 19:16:00,64.634,64.644,64.633,64.634,12800000.0
2009-09-29 19:17:00,64.637,64.637,64.629,64.63,12800000.0
2009-09-29 19:18:00,64.621,64.627,64.618,64.618,17600000.0
2009-09-29 19:19:00,64.622,64.625,64.613,64.624,16400000.0
2009-09-29 19:20:00,64.627,64.627,64.616,64.62,14400000.0
2009-09-29 19:21:00,64.646,64.648,64.634,64.646,16000000.0
2009-09-29 19:22:00,64.621,64.651,64.621,64.651,9600000.0
2009-09-29 19:23:00,64.657,64.667,64.656,64.667,9600000.0
2009-09-29 19:24:00,64.663,64.668,64.656,64.66,17600000.0
2009-09-29 19:25:00,64.659,64.666,64.654,64.665,17600000.0
2009-09-29 19:26:00,64.659,64.661,64.643,64.643,11200000.0
2009-09-29 19:27:00,64.636,64.636,64.603,64.603,11200000.0
2009-09-29 19:28:00,64.611,64.621,64.605,64.605,12800000.0
2009-09-29 19:29:00,64.611,64.611,64.598,64.598,11200000.0
2009-09-29 19:30:00,64.6,64.6,64.573,64.577,8000000.0
2009-09-29 19:31:00,64.598,64.609,64.598,64.601,17600000.0
2009-09-29 19:32:00,64.601,64.601,64.585,64.599,8000000.0
2009-09-29 19:33:00,64.593,64.593,64.583,64.583,12800000.0
2009-09-29 19:34:00,64.559,64.583,64.559,64.58,9600000.0
2009-09-29 19:35:00,64.581,64.591,64.581,64.588,17600000.0
2009-09-29 19:36:00,64.584,64.59,64.579,64.579,11200000.0
2009-09-29 19:37:00,64.583,64.588,64.577,64.582,11200000.0
2009-09-29 19:38:00,64.564,64.572,64.56,64.572,9600000.0
2009-09-29 19:39:00,64.566,64.58,64.566,64.571,11200000.0
2009-09-29 19:40:00,64.559,64.559,64.532,64.532,9600000.0
2009-09-29 19:41:00,64.524,64.524,64.501,64.502,12800000.0
2009-09-29 19:42:00,64.481,64.483,64.466,64.483,12800000.0
2009-09-29 19:43:00,64.496,64.504,64.496,64.504,11200000.0
2009-09-29 19:44:00,64.513,64.542,64.508,64.542,16000000.0
2009-09-29 19:45:00,64.547,64.559,64.546,64.559,9600000.0
2009-09-29 19:46:00,64.547,64.554,64.536,64.536,8000000.0
2009-09-29 19:47:00,64.538,64.55,64.533,64.533,16000000.0
2009-09-29 19:48:00,64.545,64.552,64.541,64.549,11200000.0
2009-09-29 19:49:00,64.549,64.567,64.547,64.567,12800000.0
2009-09-29 19:50:00,64.567,64.569,64.552,64.552,12800000.0
2009-09-29 19:51:00,64.554,64.557,64.541,64.546,12800000.0
2009-09-29 19:52:00,64.547,64.547,64.536,64.546,8000000.0
2009-09-29 19:53:00,64.538,64.556,64.538,64.551,9600000.0
2009-09-29 19:54:00,64.551,64.551,64.539,64.54,14400000.0
2009-09-29 19:55:00,64.539,64.548,64.53,64.548,11200000.0
2009-09-29 19:56:00,64.544,64.544,64.535,64.542,11600000.0
2009-09-29 19:57:00,64.541,64.545,64.534,64.535,8000000.0
2009-09-29 19:58:00,64.536,64.541,64.532,64.541,8000000.0
2009-09-29 19:59:00,64.549,64.567,64.544,64.567,14400000.0
2009-09-29 20:00:00,64.569,64.572,64.567,64.57,12800000.0
2009-09-29 20:01:00,64.574,64.574,64.56,64.56,11200000.0
2009-09-29 20:02:00,64.56,64.56,64.541,64.541,9600000.0
2009-09-29 20:03:00,64.545,64.554,64.545,64.554,8000000.0
2009-09-29 20:04:00,64.513,64.542,64.513,64.539,12800000.0
2009-09-29 20:05:00,64.55,64.55,64.537,64.539,12800000.0
2009-09-29 20:06:00,64.542,64.548,64.539,64.548,11200000.0
2009-09-29 20:07:00,64.544,64.548,64.539,64.544,16000000.0
2009-09-29 20:08:00,64.509,64.536,64.509,64.53,12800000.0
2009-09-29 20:09:00,64.534,64.537,64.523,64.537,8000000.0
2009-09-29 20:10:00,64.525,64.527,64.496,64.496,17600000.0
2009-09-29 20:11:00,64.481,64.481,64.473,64.477,8000000.0
2009-09-29 20:12:00,64.464,64.467,64.444,64.444,14400000.0
2009-09-29 20:13:00,64.434,64.452,64.433,64.452,17600000.0
2009-09-29 20:14:00,64.45,64.452,64.439,64.452,12800000.0
2009-09-29 20:15:00,64.455,64.455,64.45,64.45,11200000.0
2009-09-29 20:16:00,64.446,64.451,64.435,64.435,12800000.0
2009-09-29 20:17:00,64.438,64.438,64.428,64.431,12800000.0
2009-09-29 20:18:00,64.431,64.44,64.431,64.44,12800000.0
2009-09-29 20:19:00,64.429,64.435,64.425,64.425,11200000.0
2009-09-29 20:20:00,64.424,64.429,64.421,64.423,11200000.0
2009-09-29 20:21:00,64.409,64.421,64.403,64.421,11200000.0
2009-09-29 20:22:00,64.419,64.428,64.419,64.426,8000000.0
2009-09-29 20:23:00,64.428,64.428,64.421,64.426,14400000.0
2009-09-29 20:24:00,64.427,64.43,64.417,64.417,16000000.0
2009-09-29 20:25:00,64.411,64.416,64.405,64.405,12800000.0
2009-09-29 20:26:00,64.422,64.424,64.414,64.424,9600000.0
2009-09-29 20:27:00,64.419,64.425,64.416,64.422,12800000.0
2009-09-29 20:28:00,64.417,64.42,64.408,64.408,17600000.0
2009-09-29 20:29:00,64.405,64.406,64.39,64.396,12800000.0
2009-09-29 20:30:00,64.408,64.425,64.408,64.425,14400000.0
2009-09-29 20:31:00,64.422,64.438,64.422,64.438,12800000.0
2009-09-29 20:32:00,64.437,64.444,64.437,64.444,8000000.0
2009-09-29 20:33:00,64.44,64.441,64.423,64.437,16000000.0
2009-09-29 20:34:00,64.398,64.435,64.398,64.435,14400000.0
2009-09-29 20:35:00,64.426,64.44,64.426,64.435,10000000.0
2009-09-29 20:36:00,64.407,64.428,64.405,64.428,11200000.0
2009-09-29 20:37:00,64.408,64.424,64.408,64.415,11200000.0
2009-09-29 20:38:00,64.392,64.422,64.392,64.422,12800000.0
2009-09-29 20:39:00,64.431,64.436,64.428,64.434,14800000.0
2009-09-29 20:40:00,64.425,64.438,64.422,64.438,12800000.0
2009-09-29 20:41:00,64.437,64.439,64.416,64.416,8000000.0
2009-09-29 20:42:00,64.428,64.439,64.427,64.427,12800000.0
2009-09-29 20:43:00,64.409,64.411,64.388,64.388,12800000.0
2009-09-29 20:44:00,64.418,64.418,64.411,64.417,11200000.0
2009-09-29 20:45:00,64.423,64.423,64.412,64.414,14400000.0
2009-09-29 20:46:00,64.412,64.415,64.405,64.415,9600000.0
2009-09-29 20:47:00,64.413,64.415,64.403,64.407,11200000.0
2009-09-29 20:48:00,64.412,64.413,64.404,64.411,13200000.0
2009-09-29 20:49:00,64.405,64.409,64.397,64.409,11200000.0
2009-09-29 20:50:00,64.407,64.407,64.397,64.397,12800000.0
2009-09-29 20:51:00,64.403,64.405,64.396,64.405,11200000.0
2009-09-29 20:52:00,64.398,64.404,64.398,64.402,11200000.0
2009-09-29 20:53:00,64.403,64.405,64.397,64.401,12800000.0
2009-09-29 20:54:00,64.404,64.412,64.402,64.412,8000000.0
2009-09-29 20:55:00,64.416,64.421,64.416,64.417,11200000.0
2009-09-29 20:56:00,64.422,64.443,64.422,64.443,11200000.0
2009-09-29 20:57:00,64.437,64.448,64.437,64.444,11200000.0
2009-09-29 20:58:00,64.45,64.45,64.431,64.439,17600000.0
2009-09-29 20:59:00,64.428,64.466,64.359,64.466,14400000.0
2009-09-29 21:00:00,64.467,64.495,64.459,64.495,12800000.0
2009-09-29 21:01:00,64.504,64.505,64.49,64.492,17600000.0
2009-09-29 21:02:00,64.493,64.496,64.482,64.488,11200000.0
2009-09-29 21:03:00,64.481,64.485,64.47,64.47,12800000.0
2009-09-29 21:04:00,64.47,64.473,64.463,64.466,11200000.0
2009-09-29 21:05:00,64.459,64.481,64.459,64.481,14400000.0
2009-09-29 21:06:00,64.491,64.507,64.487,64.507,8000000.0
2009-09-29 21:07:00,64.523,64.527,64.518,64.525,12800000.0
2009-09-29 21:08:00,64.496,64.512,64.495,64.511,11200000.0
2009-09-29 21:09:00,64.516,64.518,64.514,64.514,12800000.0
2009-09-29 21:10:00,64.508,64.508,64.449,64.461,12800000.0
2009-09-29 21:11:00,64.452,64.452,64.423,64.434,12800000.0
2009-09-29 21:12:00,64.446,64.45,64.444,64.444,12800000.0
2009-09-29 21:13:00,64.442,64.446,64.438,64.438,11200000.0
2009-09-29 21:14:00,64.423,64.437,64.412,64.412,12800000.0
2009-09-29 21:15:00,64.416,64.427,64.4,64.403,17600000.0
2009-09-29 21:16:00,64.431,64.436,64.424,64.432,8000000.0
2009-09-29 21:17:00,64.412,64.424,64.412,64.414,12800000.0
2009-09-29 21:18:00,64.416,64.417,64.405,64.412,12800000.0
2009-09-29 21:19:00,64.414,64.418,64.4,64.4,12800000.0
2009-09-29 21:20:00,64.384,64.41,64.384,64.393,9600000.0
2009-09-29 21:21:00,64.398,64.418,64.398,64.41,11200000.0
2009-09-29 21:22:00,64.422,64.426,64.419,64.424,12800000.0
2009-09-29 21:23:00,64.43,64.435,64.425,64.432,17600000.0
2009-09-29 21:24:00,64.445,64.445,64.435,64.44,9600000.0
2009-09-29 21:25:00,64.433,64.437,64.428,64.434,11200000.0
2009-09-29 21:26:00,64.43,64.433,64.418,64.433,17600000.0
2009-09-29 21:27:00,64.432,64.432,64.416,64.417,11200000.0
2009-09-29 21:28:00,64.385,64.404,64.385,64.404,12800000.0
2009-09-29 21:29:00,64.39,64.409,64.39,64.403,12800000.0
2009-09-29 21:30:00,64.405,64.405,64.395,64.401,12800000.0
2009-09-29 21:31:00,64.393,64.408,64.393,64.408,11200000.0
2009-09-29 21:32:00,64.407,64.414,64.406,64.414,11200000.0
2009-09-29 21:33:00,64.42,64.429,64.42,64.428,11200000.0
2009-09-29 21:34:00,64.422,64.424,64.415,64.417,11200000.0
2009-09-29 21:35:00,64.418,64.424,64.414,64.414,11200000.0
2009-09-29 21:36:00,64.388,64.413,64.386,64.413,17600000.0
2009-09-29 21:37:00,64.405,64.41,64.393,64.405,12800000.0
2009-09-29 21:38:00,64.416,64.416,64.411,64.412,8000000.0
2009-09-29 21:39:00,64.4,64.407,64.398,64.407,10000000.0
2009-09-29 21:40:00,64.372,64.398,64.372,64.396,12800000.0
2009-09-29 21:41:00,64.407,64.407,64.396,64.404,14400000.0
2009-09-29 21:42:00,64.382,64.4,64.378,64.4,17600000.0
2009-09-29 21:43:00,64.386,64.404,64.38,64.386,16000000.0
2009-09-29 21:44:00,64.38,64.407,64.38,64.39,9600000.0
2009-09-29 21:45:00,64.398,64.398,64.357,64.357,14400000.0
2009-09-29 21:46:00,64.396,64.414,64.396,64.414,8000000.0
2009-09-29 21:47:00,64.419,64.42,64.409,64.42,12800000.0
2009-09-29 21:48:00,64.424,64.424,64.415,64.422,9600000.0
2009-09-29 21:49:00,64.423,64.423,64.413,64.418,14400000.0
2009-09-29 21:50:00,64.396,64.41,64.395,64.41,11200000.0
2009-09-29 21:51:00,64.393,64.393,64.303,64.303,9600000.0
2009-09-29 21:52:00,64.413,64.413,64.402,64.405,13200000.0
2009-09-29 21:53:00,64.406,64.406,64.399,64.405,17600000.0
2009-09-29 21:54:00,64.404,64.411,64.398,64.409,14400000.0
2009-09-29 21:55:00,64.408,64.408,64.399,64.399,11200000.0
2009-09-29 21:56:00,64.379,64.38,64.368,64.38,12800000.0
2009-09-29 21:57:00,64.366,64.372,64.356,64.359,12800000.0
2009-09-29 21:58:00,64.378,64.384,64.369,64.369,16000000.0
2009-09-29 21:59:00,64.369,64.384,64.369,64.378,14400000.0
2009-09-29 22:00:00,64.388,64.392,64.377,64.377,12800000.0
2009-09-29 22:01:00,64.369,64.377,64.367,64.37,12800000.0
2009-09-29 22:02:00,64.374,64.374,64.366,64.371,12800000.0
2009-09-29 22:03:00,64.366,64.368,64.357,64.365,11200000.0
2009-09-29 22:04:00,64.302,64.367,64.302,64.354,11200000.0
2009-09-29 22:05:00,64.346,64.36,64.341,64.356,17600000.0
2009-09-29 22:06:00,64.326,64.358,64.326,64.349,17600000.0
2009-09-29 22:07:00,64.368,64.373,64.359,64.361,12800000.0
2009-09-29 22:08:00,64.329,64.35,64.329,64.35,11200000.0
2009-09-29 22:09:00,64.348,64.36,64.348,64.353,11200000.0
2009-09-29 22:10:00,64.347,64.352,64.346,64.346,17600000.0
2009-09-29 22:11:00,64.345,64.345,64.329,64.329,14800000.0
2009-09-29 22:12:00,64.348,64.359,64.344,64.357,11200000.0
2009-09-29 22:13:00,64.358,64.358,64.342,64.342,16000000.0
2009-09-29 22:14:00,64.342,64.342,64.332,64.332,16000000.0
2009-09-29 22:15:00,64.332,64.336,64.299,64.299,12800000.0
2009-09-29 22:16:00,64.293,64.339,64.293,64.339,12800000.0
2009-09-29 22:17:00,64.343,64.345,64.333,64.337,11200000.0
2009-09-29 22:18:00,64.342,64.349,64.34,64.349,12800000.0
2009-09-29 22:19:00,64.388,64.402,64.388,64.396,14400000.0
2009-09-29 22:20:00,64.378,64.386,64.369,64.386,11200000.0
2009-09-29 22:21:00,64.377,64.382,64.357,64.357,12800000.0
2009-09-29 22:22:00,64.366,64.384,64.363,64.382,11200000.0
2009-09-29 22:23:00,64.383,64.394,64.365,64.365,12800000.0
2009-09-29 22:24:00,64.389,64.398,64.386,64.386,12800000.0
2009-09-29 22:25:00,64.386,64.388,64.368,64.371,18000000.0
2009-09-29 22:26:00,64.386,64.386,64.376,64.376,11200000.0
2009-09-29 22:27:00,64.37,64.373,64.361,64.367,17000000.0
2009-09-29 22:28:00,64.363,64.363,64.331,64.331,8000000.0
2009-09-29 22:29:00,64.332,64.332,64.318,64.327,9600000.0
2009-09-29 22:30:00,64.32,64.323,64.319,64.32,12800000.0
2009-09-29 22:31:00,64.321,64.331,64.321,64.331,16000000.0
2009-09-29 22:32:00,64.294,64.33,64.294,64.33,12800000.0
2009-09-29 22:33:00,64.32,64.32,64.306,64.306,13200000.0
2009-09-29 22:34:00,64.311,64.323,64.309,64.323,9600000.0
2009-09-29 22:35:00,64.335,64.34,64.331,64.333,11200000.0
2009-09-29 22:36:00,64.34,64.355,64.34,64.349,12800000.0
2009-09-29 22:37:00,64.337,64.338,64.326,64.326,16000000.0
2009-09-29 22:38:00,64.331,64.339,64.321,64.339,17600000.0
2009-09-29 22:39:00,64.337,64.337,64.313,64.313,11200000.0
2009-09-29 22:40:00,64.317,64.325,64.317,64.32,9600000.0
2009-09-29 22:41:00,64.336,64.347,64.332,64.341,12800000.0
2009-09-29 22:42:00,64.318,64.331,64.313,64.313,11200000.0
2009-09-29 22:43:00,64.328,64.338,64.328,64.338,11200000.0
2009-09-29 22:44:00,64.332,64.332,64.315,64.315,8000000.0
2009-09-29 22:45:00,64.329,64.331,64.31,64.316,12800000.0
2009-09-29 22:46:00,64.32,64.355,64.32,64.355,12800000.0
2009-09-29 22:47:00,64.364,64.364,64.341,64.347,12800000.0
2009-09-29 22:48:00,64.333,64.341,64.321,64.321,12800000.0
2009-09-29 22:49:00,64.344,64.365,64.33,64.365,11200000.0
2009-09-29 22:50:00,64.362,64.364,64.348,64.348,11200000.0
2009-09-29 22:51:00,64.347,64.348,64.328,64.348,12800000.0
2009-09-29 22:52:00,64.353,64.354,64.331,64.331,9600000.0
2009-09-29 22:53:00,64.346,64.349,64.338,64.342,11200000.0
2009-09-29 22:54:00,64.334,64.335,64.326,64.328,11200000.0
2009-09-29 22:55:00,64.306,64.327,64.3,64.3,12800000.0
2009-09-29 22:56:00,64.333,64.333,64.316,64.325,12800000.0
2009-09-29 22:57:00,64.305,64.323,64.305,64.323,11200000.0
2009-09-29 22:58:00,64.298,64.316,64.298,64.313,14400000.0
2009-09-29 22:59:00,64.324,64.324,64.305,64.318,11600000.0
2009-09-29 23:00:00,64.291,64.306,64.291,64.3,12800000.0
2009-09-29 23:01:00,64.3,64.308,64.3,64.301,11200000.0
2009-09-29 23:02:00,64.321,64.324,64.319,64.321,12800000.0
2009-09-29 23:03:00,64.319,64.323,64.31,64.323,17600000.0
2009-09-29 23:04:00,64.311,64.321,64.306,64.318,11200000.0
2009-09-29 23:05:00,64.303,64.328,64.298,64.328,11200000.0
2009-09-29 23:06:00,64.337,64.349,64.337,64.341,17600000.0
2009-09-29 23:07:00,64.343,64.35,64.33,64.33,12800000.0
2009-09-29 23:08:00,64.338,64.342,64.338,64.338,11200000.0
2009-09-29 23:09:00,64.32,64.324,64.315,64.324,11200000.0
2009-09-29 23:10:00,64.3,64.328,64.3,64.324,16000000.0
2009-09-29 23:11:00,64.326,64.328,64.317,64.325,17600000.0
2009-09-29 23:12:00,64.316,64.319,64.316,64.319,8000000.0
2009-09-29 23:13:00,64.301,64.322,64.301,64.321,12800000.0
2009-09-29 23:14:00,64.324,64.324,64.314,64.314,8000000.0
2009-09-29 23:15:00,64.291,64.316,64.288,64.288,12800000.0
2009-09-29 23:16:00,64.311,64.311,64.308,64.308,17600000.0
2009-09-29 23:17:00,64.321,64.328,64.314,64.328,17600000.0
2009-09-29 23:18:00,64.333,64.347,64.333,64.347,8000000.0
2009-09-29 23:19:00,64.339,64.344,64.331,64.331,12800000.0
2009-09-29 23:20:00,64.334,64.337,64.314,64.314,12800000.0
2009-09-29 23:21:00,64.335,64.335,64.304,64.304,12800000.0
2009-09-29 23:22:00,64.328,64.339,64.328,64.333,12800000.0
2009-09-29 23:23:00,64.34,64.346,64.331,64.331,11600000.0
2009-09-29 23:24:00,64.339,64.35,64.339,64.35,12800000.0
2009-09-29 23:25:00,64.351,64.351,64.259,64.349,11600000.0
2009-09-29 23:26:00,64.335,64.349,64.335,64.349,16000000.0
2009-09-29 23:27:00,64.348,64.348,64.331,64.337,16000000.0
2009-09-29 23:28:00,64.352,64.352,64.328,64.332,12800000.0
2009-09-29 23:29:00,64.333,64.347,64.333,64.334,11200000.0
2009-09-29 23:30:00,64.348,64.383,64.348,64.382,12800000.0
2009-09-29 23:31:00,64.374,64.38,64.371,64.38,11200000.0
2009-09-29 23:32:00,64.343,64.343,64.33,64.34,17600000.0
2009-09-29 23:33:00,64.374,64.375,64.369,64.369,12800000.0
2009-09-29 23:34:00,64.367,64.374,64.367,64.367,8000000.0
2009-09-29 23:35:00,64.372,64.382,64.366,64.382,12800000.0
2009-09-29 23:36:00,64.338,64.363,64.338,64.363,12800000.0
2009-09-29 23:37:00,64.391,64.398,64.384,64.392,16000000.0
2009-09-29 23:38:00,64.36,64.371,64.36,64.371,11200000.0
2009-09-29 23:39:00,64.397,64.408,64.397,64.408,12800000.0
2009-09-29 23:40:00,64.397,64.419,64.387,64.419,12800000.0
2009-09-29 23:41:00,64.417,64.422,64.41,64.41,14400000.0
2009-09-29 23:42:00,64.407,64.409,64.398,64.409,14400000.0
2009-09-29 23:43:00,64.404,64.416,64.397,64.407,11200000.0
2009-09-29 23:44:00,64.409,64.415,64.408,64.415,12800000.0
2009-09-29 23:45:00,64.408,64.438,64.408,64.438,16000000.0
2009-09-29 23:46:00,64.442,64.443,64.434,64.437,11200000.0
2009-09-29 23:47:00,64.436,64.436,64.43,64.433,12800000.0
2009-09-29 23:48:00,64.442,64.442,64.431,64.435,8000000.0
2009-09-29 23:49:00,64.425,64.441,64.419,64.441,17600000.0
2009-09-29 23:50:00,64.418,64.446,64.418,64.446,11200000.0
2009-09-29 23:51:00,64.447,64.453,64.447,64.448,12800000.0
2009-09-29 23:52:00,64.443,64.457,64.438,64.457,14400000.0
2009-09-29 23:53:00,64.445,64.445,64.426,64.43,14400000.0
2009-09-29 23:54:00,64.421,64.439,64.421,64.43,11200000.0
2009-09-29 23:55:00,64.448,64.448,64.435,64.435,12800000.0
2009-09-29 23:56:00,64.446,64.446,64.437,64.437,12800000.0
2009-09-29 23:57:00,64.438,64.438,64.42,64.433,12200000.0
2009-09-29 23:58:00,64.443,64.443,64.435,64.44,11200000.0
2009-09-29 23:59:00,64.443,64.449,64.43,64.43,10000000.0
2009-09-30 00:00:00,64.449,64.453,64.442,64.443,12800000.0
2009-09-30 00:01:00,64.43,64.442,64.43,64.439,11200000.0
2009-09-30 00:02:00,64.438,64.456,64.438,64.456,12800000.0
2009-09-30 00:03:00,64.457,64.457,64.441,64.446,11200000.0
2009-09-30 00:04:00,64.427,64.443,64.418,64.441,14400000.0
2009-09-30 00:05:00,64.435,64.449,64.424,64.449,12800000.0
2009-09-30 00:06:00,64.451,64.454,64.441,64.446,11200000.0
2009-09-30 00:07:00,64.439,64.442,64.429,64.436,16000000.0
2009-09-30 00:08:00,64.412,64.422,64.399,64.42,12800000.0
2009-09-30 00:09:00,64.43,64.43,64.392,64.411,12800000.0
2009-09-30 00:10:00,64.42,64.42,64.408,64.413,12800000.0
2009-09-30 00:11:00,64.414,64.414,64.378,64.378,11200000.0
2009-09-30 00:12:00,64.394,64.402,64.393,64.393,11200000.0
2009-09-30 00:13:00,64.41,64.41,64.39,64.4,12800000.0
2009-09-30 00:14:00,64.354,64.414,64.354,64.413,11200000.0
2009-09-30 00:15:00,64.418,64.418,64.41,64.41,11200000.0
2009-09-30 00:16:00,64.411,64.427,64.411,64.427,8000000.0
2009-09-30 00:17:00,64.424,64.428,64.414,64.42,12200000.0
2009-09-30 00:18:00,64.426,64.433,64.426,64.429,11200000.0
2009-09-30 00:19:00,64.431,64.431,64.428,64.428,9600000.0
2009-09-30 00:20:00,64.423,64.428,64.423,64.428,8000000.0
2009-09-30 00:21:00,64.43,64.439,64.43,64.436,9600000.0
2009-09-30 00:22:00,64.433,64.448,64.428,64.435,17600000.0
2009-09-30 00:23:00,64.437,64.441,64.432,64.432,12800000.0
2009-09-30 00:24:00,64.435,64.448,64.435,64.44,17600000.0
2009-09-30 00:25:00,64.432,64.435,64.422,64.435,11200000.0
2009-09-30 00:26:00,64.418,64.427,64.416,64.427,11200000.0
2009-09-30 00:27:00,64.431,64.435,64.427,64.427,12800000.0
2009-09-30 00:28:00,64.428,64.437,64.423,64.423,12800000.0
2009-09-30 00:29:00,64.43,64.437,64.429,64.437,14400000.0
2009-09-30 00:30:00,64.427,64.437,64.427,64.43,12800000.0
2009-09-30 00:31:00,64.443,64.459,64.443,64.459,9600000.0
2009-09-30 00:32:00,64.449,64.451,64.442,64.445,9600000.0
2009-09-30 00:33:00,64.442,64.445,64.419,64.419,11200000.0
2009-09-30 00:34:00,64.438,64.446,64.438,64.441,17600000.0
2009-09-30 00:35:00,64.431,64.45,64.426,64.44,11200000.0
2009-09-30 00:36:00,64.451,64.466,64.451,64.466,12800000.0
2009-09-30 00:37:00,64.458,64.47,64.45,64.45,9600000.0
2009-09-30 00:38:00,64.481,64.481,64.459,64.459,14400000.0
2009-09-30 00:39:00,64.464,64.472,64.448,64.448,9600000.0
2009-09-30 00:40:00,64.464,64.474,64.45,64.45,12800000.0
2009-09-30 00:41:00,64.459,64.472,64.459,64.466,11200000.0
2009-09-30 00:42:00,64.473,64.473,64.452,64.458,11600000.0
2009-09-30 00:43:00,64.456,64.456,64.42,64.42,8000000.0
2009-09-30 00:44:00,64.457,64.462,64.452,64.462,9600000.0
2009-09-30 00:45:00,64.461,64.474,64.453,64.474,16000000.0
2009-09-30 00:46:00,64.472,64.472,64.464,64.468,8000000.0
2009-09-30 00:47:00,64.466,64.472,64.461,64.472,11200000.0
2009-09-30 00:48:00,64.453,64.468,64.453,64.468,17600000.0
2009-09-30 00:49:00,64.462,64.462,64.439,64.461,16000000.0
2009-09-30 00:50:00,64.417,64.45,64.417,64.446,11200000.0
2009-09-30 00:51:00,64.443,64.443,64.422,64.422,11200000.0
2009-09-30 00:52:00,64.449,64.471,64.449,64.471,12800000.0
2009-09-30 00:53:00,64.474,64.482,64.461,64.474,16000000.0
2009-09-30 00:54:00,64.489,64.494,64.488,64.488,16000000.0
2009-09-30 00:55:00,64.499,64.503,64.489,64.503,11200000.0
2009-09-30 00:56:00,64.503,64.511,64.501,64.506,14400000.0
2009-09-30 00:57:00,64.508,64.517,64.504,64.513,17600000.0
2009-09-30 00:58:00,64.513,64.513,64.499,64.506,11200000.0
2009-09-30 00:59:00,64.481,64.483,64.475,64.476,13200000.0
2009-09-30 01:00:00,64.494,64.494,64.472,64.472,11200000.0
2009-09-30 01:01:00,64.401,64.472,64.401,64.47,11200000.0
2009-09-30 01:02:00,64.476,64.476,64.458,64.459,11200000.0
2009-09-30 01:03:00,64.449,64.461,64.444,64.444,11200000.0
2009-09-30 01:04:00,64.459,64.5,64.459,64.5,11200000.0
2009-09-30 01:05:00,64.495,64.516,64.495,64.513,12800000.0
2009-09-30 01:06:00,64.516,64.533,64.516,64.525,11200000.0
2009-09-30 01:07:00,64.558,64.56,64.552,64.555,11200000.0
2009-09-30 01:08:00,64.545,64.545,64.527,64.54,11200000.0
2009-09-30 01:09:00,64.536,64.542,64.525,64.541,12800000.0
2009-09-30 01:10:00,64.547,64.555,64.538,64.555,17600000.0
2009-09-30 01:11:00,64.494,64.619,64.494,64.563,11200000.0
2009-09-30 01:12:00,64.538,64.541,64.525,64.527,12800000.0
2009-09-30 01:13:00,64.534,64.55,64.529,64.55,11200000.0
2009-09-30 01:14:00,64.559,64.562,64.552,64.562,11200000.0
2009-09-30 01:15:00,64.562,64.573,64.56,64.573,11200000.0
2009-09-30 01:16:00,64.57,64.572,64.565,64.565,11200000.0
2009-09-30 01:17:00,64.553,64.555,64.539,64.555,11200000.0
2009-09-30 01:18:00,64.556,64.556,64.544,64.55,11200000.0
2009-09-30 01:19:00,64.534,64.553,64.534,64.55,9600000.0
2009-09-30 01:20:00,64.551,64.56,64.551,64.56,16000000.0
2009-09-30 01:21:00,64.549,64.556,64.528,64.532,17600000.0
2009-09-30 01:22:00,64.546,64.557,64.533,64.54,12800000.0
2009-09-30 01:23:00,64.575,64.585,64.575,64.575,12800000.0
2009-09-30 01:24:00,64.581,64.581,64.567,64.567,12800000.0
2009-09-30 01:25:00,64.566,64.58,64.565,64.576,9600000.0
2009-09-30 01:26:00,64.568,64.568,64.553,64.561,11200000.0
2009-09-30 01:27:00,64.583,64.596,64.583,64.595,11200000.0
2009-09-30 01:28:00,64.594,64.595,64.586,64.593,12800000.0
2009-09-30 01:29:00,64.597,64.598,64.59,64.591,12800000.0
2009-09-30 01:30:00,64.593,64.597,64.588,64.589,11200000.0
2009-09-30 01:31:00,64.608,64.624,64.605,64.622,12800000.0
2009-09-30 01:32:00,64.62,64.623,64.613,64.623,11200000.0
2009-09-30 01:33:00,64.626,64.626,64.611,64.612,12800000.0
2009-09-30 01:34:00,64.609,64.609,64.596,64.606,8000000.0
2009-09-30 01:35:00,64.602,64.604,64.567,64.567,11200000.0
2009-09-30 01:36:00,64.606,64.611,64.597,64.604,9600000.0
2009-09-30 01:37:00,64.598,64.6,64.588,64.59,14400000.0
2009-09-30 01:38:00,64.586,64.586,64.58,64.58,8000000.0
2009-09-30 01:39:00,64.567,64.572,64.464,64.564,12800000.0
2009-09-30 01:40:00,64.574,64.574,64.56,64.56,12800000.0
2009-09-30 01:41:00,64.569,64.577,64.566,64.566,12800000.0
2009-09-30 01:42:00,64.571,64.571,64.563,64.564,9600000.0
2009-09-30 01:43:00,64.56,64.56,64.534,64.534,11200000.0
2009-09-30 01:44:00,64.526,64.535,64.521,64.533,11200000.0
2009-09-30 01:45:00,64.539,64.544,64.539,64.539,8000000.0
2009-09-30 01:46:00,64.547,64.547,64.53,64.53,8000000.0
2009-09-30 01:47:00,64.519,64.524,64.509,64.52,17600000.0
2009-09-30 01:48:00,64.521,64.542,64.521,64.531,12800000.0
2009-09-30 01:49:00,64.528,64.535,64.527,64.53,16000000.0
2009-09-30 01:50:00,64.54,64.543,64.533,64.542,16000000.0
2009-09-30 01:51:00,64.546,64.556,64.544,64.555,8000000.0
2009-09-30 01:52:00,64.588,64.597,64.585,64.591,12800000.0
2009-09-30 01:53:00,64.609,64.623,64.609,64.616,14400000.0
2009-09-30 01:54:00,64.616,64.623,64.613,64.619,12800000.0
2009-09-30 01:55:00,64.613,64.635,64.613,64.635,8000000.0
2009-09-30 01:56:00,64.634,64.648,64.631,64.643,16000000.0
2009-09-30 01:57:00,64.632,64.632,64.623,64.63,11200000.0
2009-09-30 01:58:00,64.644,64.652,64.642,64.646,17600000.0
2009-09-30 01:59:00,64.659,64.666,64.65,64.666,12800000.0
2009-09-30 02:00:00,64.672,64.675,64.666,64.667,11200000.0
2009-09-30 02:01:00,64.667,64.668,64.664,64.668,11200000.0
2009-09-30 02:02:00,64.662,64.662,64.638,64.638,19200000.0
2009-09-30 02:03:00,64.629,64.647,64.629,64.647,12800000.0
2009-09-30 02:04:00,64.639,64.648,64.632,64.648,11600000.0
2009-09-30 02:05:00,64.662,64.663,64.656,64.66,12800000.0
2009-09-30 02:06:00,64.656,64.656,64.642,64.642,17600000.0
2009-09-30 02:07:00,64.65,64.673,64.646,64.673,20800000.0
2009-09-30 02:08:00,64.663,64.675,64.649,64.649,17600000.0
2009-09-30 02:09:00,64.632,64.64,64.628,64.635,14400000.0
2009-09-30 02:10:00,64.644,64.647,64.641,64.646,12800000.0
2009-09-30 02:11:00,64.644,64.656,64.64,64.656,12800000.0
2009-09-30 02:12:00,64.66,64.692,64.66,64.692,19200000.0
2009-09-30 02:13:00,64.69,64.705,64.69,64.705,9600000.0
2009-09-30 02:14:00,64.71,64.718,64.707,64.707,12800000.0
2009-09-30 02:15:00,64.697,64.719,64.697,64.718,8000000.0
2009-09-30 02:16:00,64.734,64.757,64.734,64.757,12800000.0
2009-09-30 02:17:00,64.755,64.764,64.753,64.758,12800000.0
2009-09-30 02:18:00,64.746,64.746,64.716,64.735,12800000.0
2009-09-30 02:19:00,64.74,64.742,64.735,64.735,25600000.0
2009-09-30 02:20:00,64.724,64.736,64.718,64.718,14400000.0
2009-09-30 02:21:00,64.725,64.732,64.717,64.717,18000000.0
2009-09-30 02:22:00,64.712,64.715,64.703,64.703,16000000.0
2009-09-30 02:23:00,64.708,64.711,64.701,64.711,14400000.0
2009-09-30 02:24:00,64.698,64.715,64.697,64.715,8000000.0
2009-09-30 02:25:00,64.742,64.773,64.742,64.773,24400000.0
2009-09-30 02:26:00,64.781,64.782,64.747,64.751,11200000.0
2009-09-30 02:27:00,64.753,64.756,64.753,64.755,12800000.0
2009-09-30 02:28:00,64.75,64.768,64.75,64.768,8000000.0
2009-09-30 02:29:00,64.792,64.835,64.792,64.835,11200000.0
2009-09-30 02:30:00,64.856,64.865,64.843,64.843,16000000.0
2009-09-30 02:31:00,64.827,64.827,64.819,64.825,14400000.0
2009-09-30 02:32:00,64.825,64.831,64.81,64.831,12800000.0
2009-09-30 02:33:00,64.819,64.819,64.794,64.812,14400000.0
2009-09-30 02:34:00,64.815,64.815,64.807,64.809,11200000.0
2009-09-30 02:35:00,64.807,64.807,64.798,64.803,12800000.0
2009-09-30 02:36:00,64.792,64.792,64.769,64.783,16000000.0
2009-09-30 02:37:00,64.771,64.781,64.764,64.767,12800000.0
2009-09-30 02:38:00,64.78,64.782,64.773,64.775,11200000.0
2009-09-30 02:39:00,64.776,64.789,64.776,64.783,19200000.0
2009-09-30 02:40:00,64.771,64.785,64.771,64.784,11200000.0
2009-09-30 02:41:00,64.78,64.78,64.758,64.758,12800000.0
2009-09-30 02:42:00,64.758,64.767,64.758,64.764,11200000.0
2009-09-30 02:43:00,64.743,64.752,64.743,64.748,25600000.0
2009-09-30 02:44:00,64.75,64.75,64.743,64.743,18000000.0
2009-09-30 02:45:00,64.737,64.761,64.733,64.761,9600000.0
2009-09-30 02:46:00,64.746,64.746,64.727,64.727,17600000.0
2009-09-30 02:47:00,64.735,64.735,64.705,64.705,8000000.0
2009-09-30 02:48:00,64.699,64.705,64.699,64.703,11200000.0
2009-09-30 02:49:00,64.705,64.705,64.68,64.701,12800000.0
2009-09-30 02:50:00,64.714,64.718,64.703,64.703,16000000.0
2009-09-30 02:51:00,64.707,64.707,64.694,64.694,16000000.0
2009-09-30 02:52:00,64.696,64.7,64.691,64.691,11200000.0
2009-09-30 02:53:00,64.695,64.701,64.691,64.701,12800000.0
2009-09-30 02:54:00,64.698,64.698,64.663,64.663,30400000.0
2009-09-30 02:55:00,64.691,64.702,64.691,64.692,12800000.0
2009-09-30 02:56:00,64.691,64.695,64.685,64.695,22400000.0
2009-09-30 02:57:00,64.685,64.685,64.668,64.677,11200000.0
2009-09-30 02:58:00,64.646,64.646,64.6,64.62,17600000.0
2009-09-30 02:59:00,64.611,64.624,64.61,64.624,16000000.0
2009-09-30 03:00:00,64.628,64.641,64.628,64.639,11200000.0
2009-09-30 03:01:00,64.653,64.653,64.627,64.627,12800000.0
2009-09-30 03:02:00,64.619,64.625,64.617,64.621,11200000.0
2009-09-30 03:03:00,64.645,64.671,64.645,64.671,12800000.0
2009-09-30 03:04:00,64.668,64.682,64.664,64.672,28800000.0
2009-09-30 03:05:00,64.686,64.686,64.67,64.679,11200000.0
2009-09-30 03:06:00,64.668,64.669,64.656,64.656,8000000.0
2009-09-30 03:07:00,64.624,64.624,64.591,64.596,8000000.0
2009-09-30 03:08:00,64.607,64.61,64.592,64.592,17600000.0
2009-09-30 03:09:00,64.569,64.569,64.486,64.486,22400000.0
2009-09-30 03:10:00,64.463,64.475,64.45,64.475,16000000.0
2009-09-30 03:11:00,64.488,64.504,64.488,64.504,11200000.0
2009-09-30 03:12:00,64.479,64.479,64.466,64.466,12800000.0
2009-09-30 03:13:00,64.466,64.466,64.454,64.458,9600000.0
2009-09-30 03:14:00,64.461,64.465,64.456,64.463,11200000.0
2009-09-30 03:15:00,64.478,64.489,64.462,64.489,8000000.0
2009-09-30 03:16:00,64.491,64.508,64.491,64.505,11200000.0
2009-09-30 03:17:00,64.536,64.541,64.517,64.517,12800000.0
2009-09-30 03:18:00,64.517,64.522,64.515,64.515,12800000.0
2009-09-30 03:19:00,64.506,64.516,64.497,64.516,11200000.0
2009-09-30 03:20:00,64.5,64.507,64.48,64.482,12800000.0
2009-09-30 03:21:00,64.496,64.505,64.411,64.505,12800000.0
2009-09-30 03:22:00,64.476,64.479,64.449,64.451,12800000.0
2009-09-30 03:23:00,64.435,64.45,64.419,64.45,14400000.0
2009-09-30 03:24:00,64.462,64.531,64.462,64.531,28800000.0
2009-09-30 03:25:00,64.55,64.55,64.52,64.542,19200000.0
2009-09-30 03:26:00,64.54,64.552,64.536,64.536,12800000.0
2009-09-30 03:27:00,64.521,64.521,64.493,64.5,12800000.0
2009-09-30 03:28:00,64.511,64.511,64.504,64.504,8000000.0
2009-09-30 03:29:00,64.508,64.526,64.508,64.509,11200000.0
2009-09-30 03:30:00,64.579,64.607,64.579,64.595,12800000.0
2009-09-30 03:31:00,64.569,64.569,64.529,64.538,32000000.0
2009-09-30 03:32:00,64.534,64.558,64.524,64.558,16000000.0
2009-09-30 03:33:00,64.525,64.532,64.514,64.521,11200000.0
2009-09-30 03:34:00,64.533,64.575,64.523,64.575,16000000.0
2009-09-30 03:35:00,64.581,64.588,64.559,64.559,14400000.0
2009-09-30 03:36:00,64.578,64.598,64.578,64.594,8000000.0
2009-09-30 03:37:00,64.598,64.639,64.598,64.633,17600000.0
2009-09-30 03:38:00,64.65,64.65,64.634,64.634,14400000.0
2009-09-30 03:39:00,64.618,64.62,64.6,64.6,17600000.0
2009-09-30 03:40:00,64.597,64.625,64.597,64.625,12800000.0
2009-09-30 03:41:00,64.615,64.615,64.598,64.598,12800000.0
2009-09-30 03:42:00,64.611,64.62,64.611,64.62,9600000.0
2009-09-30 03:43:00,64.612,64.614,64.602,64.604,14400000.0
2009-09-30 03:44:00,64.589,64.589,64.568,64.579,28800000.0
2009-09-30 03:45:00,64.557,64.557,64.541,64.55,24000000.0
2009-09-30 03:46:00,64.552,64.558,64.543,64.543,14400000.0
2009-09-30 03:47:00,64.55,64.555,64.55,64.552,12800000.0
2009-09-30 03:48:00,64.568,64.577,64.559,64.577,16000000.0
2009-09-30 03:49:00,64.571,64.576,64.566,64.568,34000000.0
2009-09-30 03:50:00,64.592,64.603,64.494,64.494,16000000.0
2009-09-30 03:51:00,64.58,64.598,64.58,64.591,11200000.0
2009-09-30 03:52:00,64.583,64.583,64.57,64.571,9600000.0
2009-09-30 03:53:00,64.55,64.55,64.522,64.527,11200000.0
2009-09-30 03:54:00,64.511,64.549,64.511,64.537,16000000.0
2009-09-30 03:55:00,64.55,64.556,64.537,64.537,9600000.0
2009-09-30 03:56:00,64.558,64.567,64.558,64.567,12800000.0
2009-09-30 03:57:00,64.564,64.581,64.543,64.581,11200000.0
2009-09-30 03:58:00,64.59,64.598,64.585,64.585,12800000.0
2009-09-30 03:59:00,64.589,64.589,64.572,64.574,17600000.0
2009-09-30 04:00:00,64.601,64.625,64.601,64.625,11200000.0
2009-09-30 04:01:00,64.631,64.662,64.631,64.662,16000000.0
2009-09-30 04:02:00,64.673,64.696,64.671,64.696,11200000.0
2009-09-30 04:03:00,64.69,64.69,64.644,64.644,12800000.0
2009-09-30 04:04:00,64.629,64.666,64.629,64.666,8000000.0
2009-09-30 04:05:00,64.667,64.667,64.636,64.662,14400000.0
2009-09-30 04:06:00,64.653,64.673,64.648,64.673,12800000.0
2009-09-30 04:07:00,64.682,64.699,64.676,64.692,12800000.0
2009-09-30 04:08:00,64.683,64.687,64.679,64.681,12800000.0
2009-09-30 04:09:00,64.687,64.702,64.686,64.698,12800000.0
2009-09-30 04:10:00,64.688,64.696,64.684,64.696,16000000.0
2009-09-30 04:11:00,64.69,64.69,64.674,64.68,8000000.0
2009-09-30 04:12:00,64.69,64.697,64.678,64.688,14400000.0
2009-09-30 04:13:00,64.681,64.693,64.674,64.681,11200000.0
2009-09-30 04:14:00,64.683,64.706,64.683,64.701,9600000.0
2009-09-30 04:15:00,64.692,64.697,64.684,64.697,11200000.0
2009-09-30 04:16:00,64.714,64.714,64.705,64.705,8000000.0
2009-09-30 04:17:00,64.712,64.712,64.702,64.703,9600000.0
2009-09-30 04:18:00,64.694,64.695,64.685,64.687,12800000.0
2009-09-30 04:19:00,64.679,64.679,64.657,64.659,35200000.0
2009-09-30 04:20:00,64.639,64.639,64.627,64.63,12800000.0
2009-09-30 04:21:00,64.623,64.623,64.6,64.6,9600000.0
2009-09-30 04:22:00,64.617,64.627,64.617,64.627,3200000.0
2009-09-30 04:23:00,64.627,64.627,64.614,64.622,6400000.0
2009-09-30 04:24:00,64.585,64.591,64.577,64.591,16000000.0
2009-09-30 04:25:00,64.585,64.59,64.585,64.588,12800000.0
2009-09-30 04:26:00,64.592,64.602,64.592,64.598,6400000.0
2009-09-30 04:27:00,64.6,64.602,64.595,64.598,6400000.0
2009-09-30 04:28:00,64.598,64.598,64.588,64.598,12800000.0
2009-09-30 04:29:00,64.592,64.601,64.592,64.601,2600000.0
2009-09-30 04:30:00,64.608,64.618,64.608,64.618,12800000.0
2009-09-30 04:31:00,64.612,64.624,64.611,64.624,10000000.0
2009-09-30 04:32:00,64.621,64.632,64.619,64.619,9600000.0
2009-09-30 04:33:00,64.621,64.625,64.617,64.622,12800000.0
2009-09-30 04:34:00,64.617,64.618,64.611,64.618,17600000.0
2009-09-30 04:35:00,64.623,64.632,64.62,64.632,11200000.0
2009-09-30 04:36:00,64.633,64.638,64.625,64.626,11200000.0
2009-09-30 04:37:00,64.621,64.636,64.621,64.634,12800000.0
2009-09-30 04:38:00,64.636,64.636,64.624,64.627,16000000.0
2009-09-30 04:39:00,64.624,64.624,64.597,64.601,14400000.0
2009-09-30 04:40:00,64.603,64.627,64.597,64.627,12800000.0
2009-09-30 04:41:00,64.626,64.628,64.619,64.627,8000000.0
2009-09-30 04:42:00,64.62,64.633,64.62,64.633,12800000.0
2009-09-30 04:43:00,64.644,64.644,64.638,64.638,9600000.0
2009-09-30 04:44:00,64.643,64.643,64.631,64.631,12800000.0
2009-09-30 04:45:00,64.629,64.655,64.629,64.655,11200000.0
2009-09-30 04:46:00,64.66,64.678,64.66,64.677,12800000.0
2009-09-30 04:47:00,64.684,64.684,64.677,64.684,20800000.0
2009-09-30 04:48:00,64.673,64.707,64.673,64.707,11200000.0
2009-09-30 04:49:00,64.713,64.722,64.709,64.709,12800000.0
2009-09-30 04:50:00,64.699,64.712,64.698,64.712,17600000.0
2009-09-30 04:51:00,64.729,64.729,64.709,64.709,16000000.0
2009-09-30 04:52:00,64.688,64.691,64.682,64.682,12800000.0
2009-09-30 04:53:00,64.699,64.704,64.699,64.704,12800000.0
2009-09-30 04:54:00,64.709,64.722,64.709,64.712,33600000.0
2009-09-30 04:55:00,64.71,64.731,64.71,64.725,14400000.0
2009-09-30 04:56:00,64.721,64.721,64.708,64.719,16000000.0
2009-09-30 04:57:00,64.736,64.736,64.723,64.723,8000000.0
2009-09-30 04:58:00,64.713,64.715,64.707,64.707,8000000.0
2009-09-30 04:59:00,64.694,64.694,64.672,64.687,17600000.0
2009-09-30 05:00:00,64.667,64.667,64.65,64.65,8000000.0
2009-09-30 05:01:00,64.646,64.654,64.646,64.654,14400000.0
2009-09-30 05:02:00,64.643,64.643,64.637,64.64,12800000.0
2009-09-30 05:03:00,64.656,64.656,64.646,64.648,9600000.0
2009-09-30 05:04:00,64.652,64.681,64.652,64.678,12800000.0
2009-09-30 05:05:00,64.679,64.69,64.678,64.689,12800000.0
2009-09-30 05:06:00,64.681,64.697,64.681,64.693,12800000.0
2009-09-30 05:07:00,64.706,64.711,64.701,64.701,11200000.0
2009-09-30 05:08:00,64.704,64.71,64.698,64.705,14400000.0
2009-09-30 05:09:00,64.699,64.699,64.679,64.679,12800000.0
2009-09-30 05:10:00,64.685,64.706,64.685,64.705,12800000.0
2009-09-30 05:11:00,64.706,64.707,64.694,64.698,17600000.0
2009-09-30 05:12:00,64.699,64.699,64.682,64.682,11200000.0
2009-09-30 05:13:00,64.674,64.678,64.653,64.653,12800000.0
2009-09-30 05:14:00,64.679,64.687,64.675,64.678,16000000.0
2009-09-30 05:15:00,64.676,64.688,64.676,64.688,8000000.0
2009-09-30 05:16:00,64.675,64.696,64.675,64.683,16000000.0
2009-09-30 05:17:00,64.688,64.69,64.683,64.683,9600000.0
2009-09-30 05:18:00,64.673,64.673,64.665,64.666,8000000.0
2009-09-30 05:19:00,64.664,64.671,64.664,64.671,16000000.0
2009-09-30 05:20:00,64.671,64.694,64.671,64.687,11200000.0
2009-09-30 05:21:00,64.693,64.713,64.693,64.713,19200000.0
2009-09-30 05:22:00,64.698,64.708,64.698,64.707,25600000.0
2009-09-30 05:23:00,64.711,64.715,64.711,64.715,43200000.0
2009-09-30 05:24:00,64.717,64.723,64.716,64.719,32000000.0
2009-09-30 05:25:00,64.705,64.705,64.665,64.695,25600000.0
2009-09-30 05:26:00,64.698,64.704,64.685,64.696,33600000.0
2009-09-30 05:27:00,64.688,64.696,64.678,64.696,12800000.0
2009-09-30 05:28:00,64.674,64.679,64.664,64.67,11200000.0
2009-09-30 05:29:00,64.676,64.679,64.67,64.67,8000000.0
2009-09-30 05:30:00,64.681,64.686,64.673,64.686,16000000.0
2009-09-30 05:31:00,64.682,64.697,64.682,64.69,11200000.0
2009-09-30 05:32:00,64.685,64.686,64.68,64.685,12800000.0
2009-09-30 05:33:00,64.685,64.685,64.666,64.666,11200000.0
2009-09-30 05:34:00,64.661,64.671,64.661,64.671,16000000.0
2009-09-30 05:35:00,64.667,64.67,64.664,64.668,11200000.0
2009-09-30 05:36:00,64.664,64.669,64.662,64.662,9600000.0
2009-09-30 05:37:00,64.664,64.668,64.662,64.668,11200000.0
2009-09-30 05:38:00,64.689,64.695,64.688,64.695,11200000.0
2009-09-30 05:39:00,64.707,64.717,64.705,64.705,12800000.0
2009-09-30 05:40:00,64.714,64.734,64.713,64.734,12800000.0
2009-09-30 05:41:00,64.734,64.737,64.73,64.732,11200000.0
2009-09-30 05:42:00,64.735,64.745,64.735,64.745,19600000.0
2009-09-30 05:43:00,64.76,64.76,64.756,64.757,9600000.0
2009-09-30 05:44:00,64.756,64.756,64.749,64.752,14400000.0
2009-09-30 05:45:00,64.746,64.746,64.735,64.735,11200000.0
2009-09-30 05:46:00,64.729,64.738,64.724,64.726,16000000.0
2009-09-30 05:47:00,64.74,64.745,64.736,64.738,12800000.0
2009-09-30 05:48:00,64.701,64.73,64.701,64.73,9600000.0
2009-09-30 05:49:00,64.731,64.732,64.726,64.726,22400000.0
2009-09-30 05:50:00,64.693,64.714,64.693,64.696,12800000.0
2009-09-30 05:51:00,64.727,64.727,64.713,64.713,17600000.0
2009-09-30 05:52:00,64.695,64.707,64.69,64.69,16000000.0
2009-09-30 05:53:00,64.708,64.708,64.702,64.702,12800000.0
2009-09-30 05:54:00,64.704,64.729,64.704,64.718,14400000.0
2009-09-30 05:55:00,64.725,64.725,64.72,64.72,8000000.0
2009-09-30 05:56:00,64.717,64.73,64.715,64.73,17600000.0
2009-09-30 05:57:00,64.735,64.735,64.726,64.731,8000000.0
2009-09-30 05:58:00,64.732,64.733,64.727,64.733,19200000.0
2009-09-30 05:59:00,64.728,64.737,64.728,64.735,11200000.0
2009-09-30 06:00:00,64.707,64.73,64.707,64.72,35200000.0
2009-09-30 06:01:00,64.74,64.743,64.735,64.74,28800000.0
2009-09-30 06:02:00,64.736,64.736,64.717,64.717,11200000.0
2009-09-30 06:03:00,64.722,64.734,64.722,64.734,16000000.0
2009-09-30 06:04:00,64.708,64.745,64.708,64.745,12800000.0
2009-09-30 06:05:00,64.735,64.735,64.727,64.727,8000000.0
2009-09-30 06:06:00,64.726,64.735,64.725,64.734,24000000.0
2009-09-30 06:07:00,64.733,64.733,64.708,64.708,22400000.0
2009-09-30 06:08:00,64.702,64.707,64.7,64.7,9600000.0
2009-09-30 06:09:00,64.687,64.692,64.68,64.692,11200000.0
2009-09-30 06:10:00,64.692,64.693,64.687,64.688,12800000.0
2009-09-30 06:11:00,64.687,64.693,64.686,64.69,35200000.0
2009-09-30 06:12:00,64.699,64.701,64.694,64.701,11200000.0
2009-09-30 06:13:00,64.693,64.699,64.681,64.681,8000000.0
2009-09-30 06:14:00,64.683,64.683,64.672,64.672,17600000.0
2009-09-30 06:15:00,64.67,64.674,64.667,64.673,16000000.0
2009-09-30 06:16:00,64.675,64.676,64.668,64.672,12800000.0
2009-09-30 06:17:00,64.679,64.681,64.677,64.679,8000000.0
2009-09-30 06:18:00,64.669,64.671,64.663,64.668,12800000.0
2009-09-30 06:19:00,64.678,64.69,64.678,64.685,12800000.0
2009-09-30 06:20:00,64.688,64.688,64.678,64.678,11200000.0
2009-09-30 06:21:00,64.684,64.69,64.677,64.677,14800000.0
2009-09-30 06:22:00,64.67,64.67,64.641,64.661,16000000.0
2009-09-30 06:23:00,64.677,64.687,64.677,64.687,11200000.0
2009-09-30 06:24:00,64.691,64.695,64.691,64.694,14400000.0
2009-09-30 06:25:00,64.688,64.688,64.678,64.679,12800000.0
2009-09-30 06:26:00,64.668,64.67,64.664,64.664,8000000.0
2009-09-30 06:27:00,64.645,64.651,64.635,64.635,12800000.0
2009-09-30 06:28:00,64.625,64.625,64.618,64.621,16000000.0
2009-09-30 06:29:00,64.622,64.622,64.616,64.618,8000000.0
2009-09-30 06:30:00,64.621,64.622,64.607,64.615,27200000.0
2009-09-30 06:31:00,64.62,64.62,64.607,64.607,30400000.0
2009-09-30 06:32:00,64.61,64.613,64.607,64.61,22800000.0
2009-09-30 06:33:00,64.609,64.616,64.606,64.616,24000000.0
2009-09-30 06:34:00,64.615,64.624,64.613,64.624,17600000.0
2009-09-30 06:35:00,64.624,64.624,64.611,64.611,11200000.0
2009-09-30 06:36:00,64.609,64.62,64.598,64.615,16000000.0
2009-09-30 06:37:00,64.6,64.6,64.592,64.596,9600000.0
2009-09-30 06:38:00,64.599,64.599,64.589,64.589,8000000.0
2009-09-30 06:39:00,64.589,64.606,64.589,64.606,16000000.0
2009-09-30 06:40:00,64.598,64.6,64.593,64.6,12800000.0
2009-09-30 06:41:00,64.604,64.611,64.602,64.611,22400000.0
2009-09-30 06:42:00,64.588,64.606,64.588,64.606,17600000.0
2009-09-30 06:43:00,64.603,64.604,64.594,64.601,19600000.0
2009-09-30 06:44:00,64.578,64.597,64.578,64.597,32000000.0
2009-09-30 06:45:00,64.602,64.607,64.6,64.605,25600000.0
2009-09-30 06:46:00,64.606,64.613,64.606,64.611,12800000.0
2009-09-30 06:47:00,64.614,64.614,64.595,64.595,9600000.0
2009-09-30 06:48:00,64.603,64.604,64.598,64.604,17600000.0
2009-09-30 06:49:00,64.604,64.61,64.599,64.61,12800000.0
2009-09-30 06:50:00,64.609,64.616,64.604,64.604,22400000.0
2009-09-30 06:51:00,64.609,64.614,64.606,64.614,16000000.0
2009-09-30 06:52:00,64.606,64.611,64.595,64.611,14400000.0
2009-09-30 06:53:00,64.601,64.606,64.6,64.6,11200000.0
2009-09-30 06:54:00,64.602,64.604,64.598,64.598,14400000.0
2009-09-30 06:55:00,64.594,64.605,64.594,64.599,8000000.0
2009-09-30 06:56:00,64.592,64.593,64.582,64.582,9600000.0
2009-09-30 06:57:00,64.563,64.571,64.563,64.569,11200000.0
2009-09-30 06:58:00,64.57,64.579,64.57,64.573,17600000.0
2009-09-30 06:59:00,64.57,64.57,64.558,64.567,17600000.0
2009-09-30 07:00:00,64.57,64.575,64.57,64.575,8000000.0
2009-09-30 07:01:00,64.573,64.577,64.572,64.577,16400000.0
2009-09-30 07:02:00,64.577,64.587,64.577,64.584,22400000.0
2009-09-30 07:03:00,64.582,64.586,64.577,64.586,12800000.0
2009-09-30 07:04:00,64.591,64.603,64.587,64.603,16000000.0
2009-09-30 07:05:00,64.612,64.612,64.604,64.607,11200000.0
2009-09-30 07:06:00,64.585,64.594,64.577,64.579,11200000.0
2009-09-30 07:07:00,64.595,64.599,64.591,64.591,12800000.0
2009-09-30 07:08:00,64.593,64.596,64.592,64.594,28800000.0
2009-09-30 07:09:00,64.599,64.603,64.599,64.601,16000000.0
2009-09-30 07:10:00,64.598,64.604,64.596,64.599,19200000.0
2009-09-30 07:11:00,64.591,64.591,64.582,64.582,17600000.0
2009-09-30 07:12:00,64.574,64.585,64.574,64.576,12800000.0
2009-09-30 07:13:00,64.581,64.582,64.577,64.578,9600000.0
2009-09-30 07:14:00,64.574,64.574,64.566,64.569,12800000.0
2009-09-30 07:15:00,64.562,64.567,64.556,64.563,11200000.0
2009-09-30 07:16:00,64.554,64.554,64.541,64.543,11200000.0
2009-09-30 07:17:00,64.527,64.543,64.523,64.54,11200000.0
2009-09-30 07:18:00,64.544,64.553,64.541,64.553,11200000.0
2009-09-30 07:19:00,64.535,64.538,64.506,64.506,8000000.0
2009-09-30 07:20:00,64.546,64.546,64.534,64.534,9600000.0
2009-09-30 07:21:00,64.532,64.532,64.522,64.526,9600000.0
2009-09-30 07:22:00,64.536,64.543,64.534,64.535,12800000.0
2009-09-30 07:23:00,64.53,64.532,64.496,64.496,16000000.0
2009-09-30 07:24:00,64.536,64.54,64.531,64.537,14400000.0
2009-09-30 07:25:00,64.533,64.535,64.532,64.532,8000000.0
2009-09-30 07:26:00,64.534,64.552,64.534,64.552,15400000.0
2009-09-30 07:27:00,64.556,64.561,64.551,64.558,9600000.0
2009-09-30 07:28:00,64.569,64.586,64.569,64.586,12800000.0
2009-09-30 07:29:00,64.589,64.605,64.589,64.598,27200000.0
2009-09-30 07:30:00,64.577,64.601,64.577,64.594,16000000.0
2009-09-30 07:31:00,64.606,64.606,64.596,64.6,17600000.0
2009-09-30 07:32:00,64.604,64.61,64.595,64.595,14400000.0
2009-09-30 07:33:00,64.594,64.607,64.594,64.599,16000000.0
2009-09-30 07:34:00,64.605,64.624,64.605,64.624,14400000.0
2009-09-30 07:35:00,64.617,64.62,64.604,64.604,12800000.0
2009-09-30 07:36:00,64.625,64.634,64.625,64.63,9600000.0
2009-09-30 07:37:00,64.627,64.63,64.619,64.623,11200000.0
2009-09-30 07:38:00,64.64,64.643,64.634,64.639,8000000.0
2009-09-30 07:39:00,64.631,64.631,64.619,64.629,19200000.0
2009-09-30 07:40:00,64.622,64.627,64.62,64.621,12800000.0
2009-09-30 07:41:00,64.618,64.619,64.611,64.615,32400000.0
2009-09-30 07:42:00,64.606,64.612,64.595,64.612,33600000.0
2009-09-30 07:43:00,64.616,64.622,64.612,64.612,28800000.0
2009-09-30 07:44:00,64.616,64.619,64.616,64.619,11200000.0
2009-09-30 07:45:00,64.625,64.625,64.616,64.62,12800000.0
2009-09-30 07:46:00,64.623,64.633,64.62,64.625,27200000.0
2009-09-30 07:47:00,64.623,64.629,64.622,64.622,26000000.0
2009-09-30 07:48:00,64.619,64.619,64.607,64.613,28800000.0
2009-09-30 07:49:00,64.614,64.623,64.609,64.613,19200000.0
2009-09-30 07:50:00,64.606,64.618,64.602,64.603,65600000.0
2009-09-30 07:51:00,64.587,64.589,64.55,64.55,38800000.0
2009-09-30 07:52:00,64.56,64.576,64.556,64.569,12800000.0
2009-09-30 07:53:00,64.581,64.581,64.57,64.576,16400000.0
2009-09-30 07:54:00,64.59,64.603,64.59,64.603,19200000.0
2009-09-30 07:55:00,64.595,64.595,64.583,64.586,30400000.0
2009-09-30 07:56:00,64.594,64.599,64.586,64.599,28800000.0
2009-09-30 07:57:00,64.601,64.642,64.6,64.642,18000000.0
2009-09-30 07:58:00,64.647,64.679,64.647,64.669,11600000.0
2009-09-30 07:59:00,64.671,64.671,64.624,64.638,17600000.0
2009-09-30 08:00:00,64.637,64.671,64.637,64.671,20800000.0
2009-09-30 08:01:00,64.672,64.672,64.667,64.67,11200000.0
2009-09-30 08:02:00,64.679,64.679,64.673,64.679,16000000.0
2009-09-30 08:03:00,64.679,64.732,64.679,64.732,11200000.0
2009-09-30 08:04:00,64.726,64.726,64.69,64.704,36800000.0
2009-09-30 08:05:00,64.677,64.677,64.665,64.672,11200000.0
2009-09-30 08:06:00,64.667,64.72,64.667,64.72,12800000.0
2009-09-30 08:07:00,64.723,64.749,64.723,64.749,12800000.0
2009-09-30 08:08:00,64.732,64.732,64.705,64.711,16000000.0
2009-09-30 08:09:00,64.721,64.742,64.721,64.738,19200000.0
2009-09-30 08:10:00,64.757,64.766,64.757,64.764,30400000.0
2009-09-30 08:11:00,64.763,64.772,64.754,64.771,22800000.0
2009-09-30 08:12:00,64.777,64.777,64.747,64.747,22400000.0
2009-09-30 08:13:00,64.738,64.748,64.737,64.746,14400000.0
2009-09-30 08:14:00,64.759,64.782,64.759,64.782,12800000.0
2009-09-30 08:15:00,64.778,64.787,64.774,64.782,40000000.0
2009-09-30 08:16:00,64.783,64.784,64.778,64.779,19200000.0
2009-09-30 08:17:00,64.776,64.784,64.768,64.768,11200000.0
2009-09-30 08:18:00,64.756,64.769,64.75,64.769,11200000.0
2009-09-30 08:19:00,64.779,64.787,64.729,64.729,22400000.0
2009-09-30 08:20:00,64.736,64.745,64.729,64.745,11200000.0
2009-09-30 08:21:00,64.752,64.762,64.749,64.762,22400000.0
2009-09-30 08:22:00,64.765,64.777,64.762,64.777,30400000.0
2009-09-30 08:23:00,64.783,64.787,64.78,64.781,24000000.0
2009-09-30 08:24:00,64.776,64.783,64.769,64.774,25600000.0
2009-09-30 08:25:00,64.767,64.773,64.755,64.758,52600000.0
2009-09-30 08:26:00,64.763,64.773,64.763,64.767,32000000.0
2009-09-30 08:27:00,64.765,64.775,64.764,64.767,40400000.0
2009-09-30 08:28:00,64.758,64.764,64.75,64.75,20800000.0
2009-09-30 08:29:00,64.739,64.746,64.718,64.718,48000000.0
2009-09-30 08:30:00,64.688,64.7,64.688,64.7,34000000.0
2009-09-30 08:31:00,64.683,64.693,64.683,64.693,37200000.0
2009-09-30 08:32:00,64.698,64.71,64.698,64.71,27200000.0
2009-09-30 08:33:00,64.713,64.722,64.71,64.713,41600000.0
2009-09-30 08:34:00,64.699,64.702,64.685,64.702,49600000.0
2009-09-30 08:35:00,64.711,64.711,64.694,64.711,48000000.0
2009-09-30 08:36:00,64.702,64.71,64.702,64.71,12800000.0
2009-09-30 08:37:00,64.711,64.715,64.705,64.709,14400000.0
2009-09-30 08:38:00,64.71,64.718,64.686,64.686,17600000.0
2009-09-30 08:39:00,64.673,64.677,64.661,64.668,14400000.0
2009-09-30 08:40:00,64.669,64.674,64.662,64.674,25600000.0
2009-09-30 08:41:00,64.673,64.685,64.673,64.685,32000000.0
2009-09-30 08:42:00,64.684,64.684,64.679,64.679,12800000.0
2009-09-30 08:43:00,64.684,64.69,64.681,64.687,35200000.0
2009-09-30 08:44:00,64.693,64.696,64.685,64.696,25600000.0
2009-09-30 08:45:00,64.708,64.719,64.707,64.717,36800000.0
2009-09-30 08:46:00,64.722,64.722,64.711,64.72,30400000.0
2009-09-30 08:47:00,64.712,64.714,64.704,64.712,24400000.0
2009-09-30 08:48:00,64.711,64.722,64.707,64.722,30800000.0
2009-09-30 08:49:00,64.729,64.746,64.729,64.74,20800000.0
2009-09-30 08:50:00,64.742,64.755,64.741,64.75,46400000.0
2009-09-30 08:51:00,64.739,64.747,64.736,64.739,22400000.0
2009-09-30 08:52:00,64.745,64.766,64.745,64.766,35200000.0
2009-09-30 08:53:00,64.77,64.778,64.764,64.77,56000000.0
2009-09-30 08:54:00,64.773,64.773,64.762,64.762,22400000.0
2009-09-30 08:55:00,64.76,64.778,64.747,64.747,39400000.0
2009-09-30 08:56:00,64.778,64.778,64.771,64.778,14400000.0
2009-09-30 08:57:00,64.768,64.779,64.768,64.777,43200000.0
2009-09-30 08:58:00,64.774,64.783,64.774,64.783,19200000.0
2009-09-30 08:59:00,64.773,64.773,64.762,64.762,9600000.0
2009-09-30 09:00:00,64.759,64.761,64.752,64.753,32000000.0
2009-09-30 09:01:00,64.748,64.748,64.729,64.743,32000000.0
2009-09-30 09:02:00,64.748,64.748,64.724,64.724,19200000.0
2009-09-30 09:03:00,64.723,64.73,64.719,64.726,16000000.0
2009-09-30 09:04:00,64.726,64.738,64.722,64.725,22800000.0
2009-09-30 09:05:00,64.723,64.733,64.723,64.733,19200000.0
2009-09-30 09:06:00,64.744,64.75,64.738,64.741,30400000.0
2009-09-30 09:07:00,64.734,64.745,64.734,64.736,19200000.0
2009-09-30 09:08:00,64.727,64.74,64.723,64.74,35200000.0
2009-09-30 09:09:00,64.735,64.738,64.708,64.738,46400000.0
2009-09-30 09:10:00,64.739,64.739,64.727,64.731,24000000.0
2009-09-30 09:11:00,64.733,64.733,64.703,64.703,28800000.0
2009-09-30 09:12:00,64.696,64.714,64.696,64.714,54400000.0
2009-09-30 09:13:00,64.711,64.717,64.708,64.717,78800000.0
2009-09-30 09:14:00,64.723,64.736,64.723,64.73,52800000.0
2009-09-30 09:15:00,64.727,64.727,64.706,64.706,30400000.0
2009-09-30 09:16:00,64.696,64.708,64.696,64.708,49600000.0
2009-09-30 09:17:00,64.709,64.714,64.702,64.702,79200000.0
2009-09-30 09:18:00,64.663,64.693,64.663,64.686,72000000.0
2009-09-30 09:19:00,64.696,64.707,64.696,64.703,65600000.0
2009-09-30 09:20:00,64.697,64.699,64.684,64.684,76800000.0
2009-09-30 09:21:00,64.678,64.688,64.675,64.685,49600000.0
2009-09-30 09:22:00,64.68,64.68,64.664,64.668,36800000.0
2009-09-30 09:23:00,64.672,64.693,64.672,64.693,68800000.0
2009-09-30 09:24:00,64.676,64.685,64.674,64.677,43200000.0
2009-09-30 09:25:00,64.686,64.686,64.678,64.681,19200000.0
2009-09-30 09:26:00,64.689,64.689,64.663,64.664,32400000.0
2009-09-30 09:27:00,64.647,64.667,64.647,64.667,70400000.0
2009-09-30 09:28:00,64.654,64.667,64.654,64.664,73000000.0
2009-09-30 09:29:00,64.661,64.661,64.642,64.658,36800000.0
2009-09-30 09:30:00,64.652,64.652,64.641,64.641,25600000.0
2009-09-30 09:31:00,64.635,64.635,64.627,64.627,12800000.0
2009-09-30 09:32:00,64.655,64.685,64.655,64.685,34400000.0
2009-09-30 09:33:00,64.687,64.708,64.687,64.708,30400000.0
2009-09-30 09:34:00,64.703,64.703,64.68,64.682,33600000.0
2009-09-30 09:35:00,64.676,64.676,64.663,64.668,52800000.0
2009-09-30 09:36:00,64.668,64.668,64.658,64.665,46400000.0
2009-09-30 09:37:00,64.648,64.653,64.629,64.653,33600000.0
2009-09-30 09:38:00,64.668,64.686,64.668,64.678,32000000.0
2009-09-30 09:39:00,64.683,64.696,64.683,64.693,43200000.0
2009-09-30 09:40:00,64.697,64.704,64.694,64.704,46800000.0
2009-09-30 09:41:00,64.715,64.716,64.702,64.702,30400000.0
2009-09-30 09:42:00,64.703,64.704,64.686,64.686,43200000.0
2009-09-30 09:43:00,64.666,64.666,64.641,64.644,56000000.0
2009-09-30 09:44:00,64.645,64.653,64.639,64.653,30400000.0
2009-09-30 09:45:00,64.662,64.682,64.662,64.682,19200000.0
2009-09-30 09:46:00,64.686,64.691,64.685,64.69,27200000.0
2009-09-30 09:47:00,64.694,64.695,64.638,64.638,11200000.0
2009-09-30 09:48:00,64.623,64.623,64.606,64.606,25600000.0
2009-09-30 09:49:00,64.598,64.598,64.571,64.579,35200000.0
2009-09-30 09:50:00,64.569,64.576,64.559,64.576,33600000.0
2009-09-30 09:51:00,64.577,64.579,64.564,64.568,84800000.0
2009-09-30 09:52:00,64.58,64.589,64.58,64.582,35200000.0
2009-09-30 09:53:00,64.579,64.579,64.551,64.551,30400000.0
2009-09-30 09:54:00,64.544,64.544,64.533,64.533,43200000.0
2009-09-30 09:55:00,64.545,64.564,64.545,64.559,33600000.0
2009-09-30 09:56:00,64.562,64.574,64.561,64.574,36800000.0
2009-09-30 09:57:00,64.569,64.584,64.569,64.584,24000000.0
2009-09-30 09:58:00,64.579,64.579,64.542,64.542,32000000.0
2009-09-30 09:59:00,64.531,64.531,64.502,64.502,51200000.0
2009-09-30 10:00:00,64.507,64.527,64.507,64.527,62400000.0
2009-09-30 10:01:00,64.537,64.537,64.521,64.524,57600000.0
2009-09-30 10:02:00,64.533,64.559,64.533,64.559,36800000.0
2009-09-30 10:03:00,64.565,64.572,64.558,64.572,44800000.0
2009-09-30 10:04:00,64.563,64.563,64.55,64.55,40000000.0
2009-09-30 10:05:00,64.552,64.552,64.536,64.541,38800000.0
2009-09-30 10:06:00,64.546,64.56,64.543,64.56,33600000.0
2009-09-30 10:07:00,64.561,64.563,64.554,64.557,43200000.0
2009-09-30 10:08:00,64.555,64.556,64.547,64.547,49600000.0
2009-09-30 10:09:00,64.555,64.578,64.555,64.578,52800000.0
2009-09-30 10:10:00,64.578,64.583,64.567,64.582,46400000.0
2009-09-30 10:11:00,64.585,64.592,64.582,64.592,57600000.0
2009-09-30 10:12:00,64.596,64.619,64.59,64.619,57600000.0
2009-09-30 10:13:00,64.624,64.626,64.616,64.617,41600000.0
2009-09-30 10:14:00,64.617,64.617,64.604,64.604,30400000.0
2009-09-30 10:15:00,64.613,64.616,64.599,64.6,30400000.0
2009-09-30 10:16:00,64.586,64.586,64.571,64.571,41600000.0
2009-09-30 10:17:00,64.556,64.558,64.547,64.553,45600000.0
2009-09-30 10:18:00,64.551,64.56,64.551,64.559,78800000.0
2009-09-30 10:19:00,64.553,64.558,64.545,64.55,75200000.0
2009-09-30 10:20:00,64.547,64.547,64.533,64.533,54400000.0
2009-09-30 10:21:00,64.512,64.512,64.502,64.502,35200000.0
2009-09-30 10:22:00,64.487,64.487,64.474,64.479,50000000.0
2009-09-30 10:23:00,64.485,64.516,64.485,64.507,34000000.0
2009-09-30 10:24:00,64.515,64.539,64.515,64.535,42600000.0
2009-09-30 10:25:00,64.539,64.543,64.524,64.533,64400000.0
2009-09-30 10:26:00,64.541,64.549,64.537,64.537,36800000.0
2009-09-30 10:27:00,64.532,64.566,64.532,64.566,52800000.0
2009-09-30 10:28:00,64.567,64.58,64.563,64.574,87400000.0
2009-09-30 10:29:00,64.559,64.561,64.541,64.541,46400000.0
2009-09-30 10:30:00,64.535,64.556,64.535,64.554,27200000.0
2009-09-30 10:31:00,64.552,64.557,64.549,64.549,32000000.0
2009-09-30 10:32:00,64.548,64.552,64.543,64.551,46400000.0
2009-09-30 10:33:00,64.544,64.552,64.52,64.52,35200000.0
2009-09-30 10:34:00,64.501,64.501,64.482,64.482,17600000.0
2009-09-30 10:35:00,64.489,64.5,64.488,64.5,19200000.0
2009-09-30 10:36:00,64.511,64.52,64.511,64.518,16000000.0
2009-09-30 10:37:00,64.511,64.529,64.511,64.529,19200000.0
2009-09-30 10:38:00,64.552,64.56,64.551,64.558,28800000.0
2009-09-30 10:39:00,64.55,64.552,64.537,64.537,8000000.0
2009-09-30 10:40:00,64.52,64.52,64.484,64.484,24000000.0
2009-09-30 10:41:00,64.465,64.465,64.44,64.44,57600000.0
2009-09-30 10:42:00,64.434,64.434,64.408,64.408,38400000.0
2009-09-30 10:43:00,64.405,64.421,64.405,64.421,25600000.0
2009-09-30 10:44:00,64.425,64.429,64.42,64.429,19200000.0
2009-09-30 10:45:00,64.444,64.444,64.437,64.438,21800000.0
2009-09-30 10:46:00,64.445,64.465,64.445,64.465,28800000.0
2009-09-30 10:47:00,64.456,64.457,64.444,64.453,25600000.0
2009-09-30 10:48:00,64.445,64.468,64.445,64.468,38400000.0
2009-09-30 10:49:00,64.482,64.483,64.477,64.478,25600000.0
2009-09-30 10:50:00,64.481,64.495,64.481,64.495,59600000.0
2009-09-30 10:51:00,64.506,64.514,64.497,64.504,68800000.0
2009-09-30 10:52:00,64.517,64.521,64.513,64.515,35200000.0
2009-09-30 10:53:00,64.517,64.522,64.514,64.521,60000000.0
2009-09-30 10:54:00,64.509,64.514,64.502,64.505,54400000.0
2009-09-30 10:55:00,64.509,64.519,64.509,64.518,41600000.0
2009-09-30 10:56:00,64.506,64.515,64.5,64.508,44800000.0
2009-09-30 10:57:00,64.517,64.519,64.497,64.497,33600000.0
2009-09-30 10:58:00,64.492,64.503,64.492,64.5,40000000.0
2009-09-30 10:59:00,64.488,64.488,64.474,64.474,49600000.0
2009-09-30 11:00:00,64.489,64.516,64.489,64.516,51200000.0
2009-09-30 11:01:00,64.545,64.547,64.534,64.538,52800000.0
2009-09-30 11:02:00,64.539,64.539,64.517,64.517,19600000.0
2009-09-30 11:03:00,64.516,64.53,64.516,64.522,36800000.0
2009-09-30 11:04:00,64.529,64.533,64.522,64.522,27200000.0
2009-09-30 11:05:00,64.536,64.545,64.533,64.537,11200000.0
2009-09-30 11:06:00,64.542,64.564,64.533,64.564,30400000.0
2009-09-30 11:07:00,64.573,64.573,64.546,64.546,46400000.0
2009-09-30 11:08:00,64.554,64.572,64.554,64.572,32000000.0
2009-09-30 11:09:00,64.575,64.577,64.565,64.568,75200000.0
2009-09-30 11:10:00,64.567,64.568,64.557,64.559,36800000.0
2009-09-30 11:11:00,64.561,64.572,64.554,64.562,53200000.0
2009-09-30 11:12:00,64.572,64.588,64.569,64.575,70400000.0
2009-09-30 11:13:00,64.578,64.586,64.573,64.586,67200000.0
2009-09-30 11:14:00,64.582,64.602,64.582,64.602,58000000.0
2009-09-30 11:15:00,64.593,64.597,64.58,64.58,35200000.0
2009-09-30 11:16:00,64.565,64.565,64.547,64.548,17600000.0
2009-09-30 11:17:00,64.541,64.555,64.541,64.555,54400000.0
2009-09-30 11:18:00,64.56,64.56,64.545,64.548,73600000.0
2009-09-30 11:19:00,64.555,64.579,64.549,64.579,56000000.0
2009-09-30 11:20:00,64.581,64.581,64.56,64.573,35200000.0
2009-09-30 11:21:00,64.589,64.602,64.589,64.602,40000000.0
2009-09-30 11:22:00,64.618,64.631,64.617,64.617,41600000.0
2009-09-30 11:23:00,64.608,64.608,64.581,64.596,51200000.0
2009-09-30 11:24:00,64.594,64.594,64.579,64.593,52800000.0
2009-09-30 11:25:00,64.584,64.59,64.579,64.587,35200000.0
2009-09-30 11:26:00,64.574,64.585,64.574,64.583,27200000.0
2009-09-30 11:27:00,64.572,64.574,64.555,64.572,25600000.0
2009-09-30 11:28:00,64.571,64.58,64.566,64.566,41600000.0
2009-09-30 11:29:00,64.557,64.575,64.557,64.563,43200000.0
2009-09-30 11:30:00,64.548,64.548,64.538,64.539,11200000.0
2009-09-30 11:31:00,64.539,64.548,64.536,64.539,27200000.0
2009-09-30 11:32:00,64.545,64.547,64.538,64.547,35200000.0
2009-09-30 11:33:00,64.556,64.556,64.545,64.552,17600000.0
2009-09-30 11:34:00,64.549,64.551,64.533,64.546,33600000.0
2009-09-30 11:35:00,64.544,64.548,64.54,64.542,22800000.0
2009-09-30 11:36:00,64.531,64.535,64.525,64.531,43200000.0
2009-09-30 11:37:00,64.52,64.536,64.52,64.527,42000000.0
2009-09-30 11:38:00,64.525,64.529,64.517,64.529,26600000.0
2009-09-30 11:39:00,64.529,64.53,64.513,64.513,46800000.0
2009-09-30 11:40:00,64.504,64.504,64.495,64.495,22400000.0
2009-09-30 11:41:00,64.5,64.506,64.497,64.504,38800000.0
2009-09-30 11:42:00,64.502,64.505,64.498,64.505,38400000.0
2009-09-30 11:43:00,64.495,64.495,64.482,64.494,67200000.0
2009-09-30 11:44:00,64.49,64.513,64.49,64.513,59200000.0
2009-09-30 11:45:00,64.508,64.516,64.508,64.516,49600000.0
2009-09-30 11:46:00,64.504,64.509,64.503,64.509,60800000.0
2009-09-30 11:47:00,64.506,64.509,64.5,64.5,56000000.0
2009-09-30 11:48:00,64.503,64.512,64.5,64.512,56000000.0
2009-09-30 11:49:00,64.512,64.512,64.496,64.503,41600000.0
2009-09-30 11:50:00,64.519,64.54,64.519,64.528,44800000.0
2009-09-30 11:51:00,64.522,64.529,64.52,64.529,45200000.0
2009-09-30 11:52:00,64.545,64.551,64.537,64.551,32000000.0
2009-09-30 11:53:00,64.549,64.563,64.549,64.563,35200000.0
2009-09-30 11:54:00,64.549,64.549,64.538,64.538,48400000.0
2009-09-30 11:55:00,64.545,64.557,64.545,64.557,45200000.0
2009-09-30 11:56:00,64.56,64.564,64.555,64.557,64000000.0
2009-09-30 11:57:00,64.551,64.553,64.544,64.549,22400000.0
2009-09-30 11:58:00,64.546,64.56,64.546,64.551,42000000.0
2009-09-30 11:59:00,64.55,64.559,64.55,64.557,51200000.0
2009-09-30 12:00:00,64.567,64.575,64.567,64.575,36800000.0
2009-09-30 12:01:00,64.582,64.603,64.582,64.603,19200000.0
2009-09-30 12:02:00,64.604,64.612,64.598,64.611,32400000.0
2009-09-30 12:03:00,64.608,64.608,64.579,64.593,51200000.0
2009-09-30 12:04:00,64.613,64.635,64.613,64.635,24000000.0
2009-09-30 12:05:00,64.625,64.64,64.625,64.64,28800000.0
2009-09-30 12:06:00,64.649,64.662,64.648,64.662,24000000.0
2009-09-30 12:07:00,64.662,64.677,64.662,64.675,20800000.0
2009-09-30 12:08:00,64.674,64.683,64.672,64.679,43200000.0
2009-09-30 12:09:00,64.696,64.704,64.693,64.698,25600000.0
2009-09-30 12:10:00,64.697,64.704,64.69,64.698,11200000.0
2009-09-30 12:11:00,64.691,64.691,64.684,64.686,27200000.0
2009-09-30 12:12:00,64.677,64.678,64.661,64.661,30400000.0
2009-09-30 12:13:00,64.649,64.649,64.628,64.628,14400000.0
2009-09-30 12:14:00,64.63,64.632,64.625,64.631,41600000.0
2009-09-30 12:15:00,64.622,64.631,64.62,64.626,27600000.0
2009-09-30 12:16:00,64.638,64.645,64.635,64.644,27200000.0
2009-09-30 12:17:00,64.645,64.645,64.638,64.64,43200000.0
2009-09-30 12:18:00,64.644,64.656,64.644,64.656,25600000.0
2009-09-30 12:19:00,64.658,64.664,64.654,64.658,35200000.0
2009-09-30 12:20:00,64.657,64.657,64.644,64.652,36800000.0
2009-09-30 12:21:00,64.652,64.655,64.648,64.65,58600000.0
2009-09-30 12:22:00,64.638,64.641,64.632,64.634,30800000.0
2009-09-30 12:23:00,64.631,64.632,64.623,64.624,32000000.0
2009-09-30 12:24:00,64.621,64.629,64.619,64.627,33600000.0
2009-09-30 12:25:00,64.624,64.632,64.622,64.625,22800000.0
2009-09-30 12:26:00,64.598,64.619,64.598,64.616,30800000.0
2009-09-30 12:27:00,64.625,64.63,64.613,64.625,30400000.0
2009-09-30 12:28:00,64.631,64.631,64.61,64.61,60800000.0
2009-09-30 12:29:00,64.513,64.594,64.464,64.507,115600000.0
2009-09-30 12:30:00,64.498,64.601,64.489,64.601,46400000.0
2009-09-30 12:31:00,64.6,64.6,64.581,64.586,70400000.0
2009-09-30 12:32:00,64.59,64.598,64.59,64.595,28800000.0
2009-09-30 12:33:00,64.603,64.611,64.601,64.601,40000000.0
2009-09-30 12:34:00,64.605,64.605,64.597,64.599,27200000.0
2009-09-30 12:35:00,64.586,64.603,64.586,64.593,25600000.0
2009-09-30 12:36:00,64.575,64.604,64.575,64.597,48400000.0
2009-09-30 12:37:00,64.604,64.607,64.604,64.605,8000000.0
2009-09-30 12:38:00,64.582,64.588,64.568,64.588,9600000.0
2009-09-30 12:39:00,64.608,64.619,64.607,64.619,24000000.0
2009-09-30 12:40:00,64.613,64.613,64.6,64.609,16000000.0
2009-09-30 12:41:00,64.618,64.626,64.618,64.626,22400000.0
2009-09-30 12:42:00,64.62,64.621,64.614,64.616,22400000.0
2009-09-30 12:43:00,64.611,64.614,64.604,64.604,36800000.0
2009-09-30 12:44:00,64.6,64.601,64.593,64.597,22400000.0
2009-09-30 12:45:00,64.594,64.617,64.594,64.615,34600000.0
2009-09-30 12:46:00,64.605,64.629,64.605,64.629,45200000.0
2009-09-30 12:47:00,64.632,64.642,64.631,64.637,30400000.0
2009-09-30 12:48:00,64.639,64.641,64.632,64.632,32000000.0
2009-09-30 12:49:00,64.632,64.635,64.615,64.615,40000000.0
2009-09-30 12:50:00,64.615,64.627,64.615,64.615,28800000.0
2009-09-30 12:51:00,64.608,64.608,64.594,64.596,22400000.0
2009-09-30 12:52:00,64.59,64.595,64.587,64.595,25600000.0
2009-09-30 12:53:00,64.589,64.589,64.567,64.568,17600000.0
2009-09-30 12:54:00,64.589,64.598,64.581,64.588,26000000.0
2009-09-30 12:55:00,64.587,64.595,64.584,64.588,24000000.0
2009-09-30 12:56:00,64.574,64.579,64.573,64.573,12800000.0
2009-09-30 12:57:00,64.569,64.573,64.539,64.573,27200000.0
2009-09-30 12:58:00,64.581,64.586,64.574,64.586,19200000.0
2009-09-30 12:59:00,64.581,64.581,64.57,64.57,14400000.0
2009-09-30 13:00:00,64.563,64.572,64.561,64.561,12800000.0
2009-09-30 13:01:00,64.559,64.574,64.559,64.574,17600000.0
2009-09-30 13:02:00,64.571,64.588,64.571,64.588,9600000.0
2009-09-30 13:03:00,64.601,64.602,64.59,64.59,8000000.0
2009-09-30 13:04:00,64.597,64.597,64.576,64.578,16000000.0
2009-09-30 13:05:00,64.579,64.579,64.561,64.561,12800000.0
2009-09-30 13:06:00,64.546,64.549,64.533,64.533,17600000.0
2009-09-30 13:07:00,64.527,64.528,64.521,64.528,13200000.0
2009-09-30 13:08:00,64.529,64.529,64.523,64.529,32000000.0
2009-09-30 13:09:00,64.531,64.537,64.53,64.535,28800000.0
2009-09-30 13:10:00,64.527,64.527,64.515,64.526,32000000.0
2009-09-30 13:11:00,64.527,64.527,64.521,64.521,19200000.0
2009-09-30 13:12:00,64.478,64.515,64.478,64.507,16000000.0
2009-09-30 13:13:00,64.521,64.524,64.52,64.524,11200000.0
2009-09-30 13:14:00,64.524,64.527,64.521,64.527,8000000.0
2009-09-30 13:15:00,64.528,64.533,64.527,64.527,16000000.0
2009-09-30 13:16:00,64.519,64.529,64.519,64.529,25600000.0
2009-09-30 13:17:00,64.535,64.555,64.535,64.555,17600000.0
2009-09-30 13:18:00,64.566,64.574,64.566,64.57,56000000.0
2009-09-30 13:19:00,64.568,64.571,64.566,64.569,32000000.0
2009-09-30 13:20:00,64.571,64.576,64.57,64.574,38400000.0
2009-09-30 13:21:00,64.573,64.573,64.565,64.565,56000000.0
2009-09-30 13:22:00,64.567,64.582,64.567,64.582,35200000.0
2009-09-30 13:23:00,64.557,64.579,64.557,64.579,14400000.0
2009-09-30 13:24:00,64.577,64.582,64.576,64.582,14400000.0
2009-09-30 13:25:00,64.591,64.596,64.591,64.592,33600000.0
2009-09-30 13:26:00,64.581,64.583,64.574,64.577,24000000.0
2009-09-30 13:27:00,64.584,64.586,64.58,64.586,40000000.0
2009-09-30 13:28:00,64.596,64.596,64.562,64.562,20800000.0
2009-09-30 13:29:00,64.556,64.556,64.547,64.547,22400000.0
2009-09-30 13:30:00,64.551,64.552,64.543,64.544,36800000.0
2009-09-30 13:31:00,64.543,64.557,64.541,64.556,36800000.0
2009-09-30 13:32:00,64.564,64.571,64.559,64.567,17600000.0
2009-09-30 13:33:00,64.57,64.575,64.566,64.569,12800000.0
2009-09-30 13:34:00,64.575,64.585,64.565,64.565,54400000.0
2009-09-30 13:35:00,64.565,64.569,64.561,64.569,12800000.0
2009-09-30 13:36:00,64.569,64.574,64.563,64.565,48000000.0
2009-09-30 13:37:00,64.565,64.582,64.561,64.582,24000000.0
2009-09-30 13:38:00,64.579,64.579,64.568,64.571,28800000.0
2009-09-30 13:39:00,64.572,64.581,64.572,64.573,25600000.0
2009-09-30 13:40:00,64.579,64.583,64.579,64.579,9600000.0
2009-09-30 13:41:00,64.587,64.596,64.587,64.596,16000000.0
2009-09-30 13:42:00,64.592,64.596,64.591,64.596,22400000.0
2009-09-30 13:43:00,64.593,64.594,64.58,64.58,25600000.0
2009-09-30 13:44:00,64.582,64.59,64.58,64.583,28800000.0
2009-09-30 13:45:00,64.589,64.592,64.585,64.585,12800000.0
2009-09-30 13:46:00,64.591,64.6,64.587,64.6,19200000.0
2009-09-30 13:47:00,64.599,64.614,64.599,64.604,27200000.0
2009-09-30 13:48:00,64.602,64.61,64.602,64.61,22400000.0
2009-09-30 13:49:00,64.605,64.611,64.602,64.605,33600000.0
2009-09-30 13:50:00,64.615,64.628,64.615,64.623,33600000.0
2009-09-30 13:51:00,64.647,64.652,64.639,64.644,30400000.0
2009-09-30 13:52:00,64.631,64.635,64.61,64.613,40000000.0
2009-09-30 13:53:00,64.58,64.581,64.568,64.57,36800000.0
2009-09-30 13:54:00,64.575,64.583,64.567,64.578,24000000.0
2009-09-30 13:55:00,64.564,64.564,64.557,64.559,11200000.0
2009-09-30 13:56:00,64.559,64.588,64.559,64.588,14800000.0
2009-09-30 13:57:00,64.586,64.586,64.565,64.567,14400000.0
2009-09-30 13:58:00,64.557,64.562,64.554,64.562,32000000.0
2009-09-30 13:59:00,64.571,64.577,64.571,64.571,48000000.0
2009-09-30 14:00:00,64.586,64.59,64.578,64.585,32000000.0
2009-09-30 14:01:00,64.587,64.605,64.587,64.604,14800000.0
2009-09-30 14:02:00,64.605,64.615,64.601,64.615,28800000.0
2009-09-30 14:03:00,64.617,64.619,64.612,64.615,14400000.0
2009-09-30 14:04:00,64.62,64.628,64.62,64.628,14400000.0
2009-09-30 14:05:00,64.623,64.624,64.615,64.615,26000000.0
2009-09-30 14:06:00,64.615,64.622,64.611,64.615,17600000.0
2009-09-30 14:07:00,64.619,64.619,64.602,64.607,38400000.0
2009-09-30 14:08:00,64.625,64.628,64.62,64.62,24000000.0
2009-09-30 14:09:00,64.619,64.623,64.601,64.623,11200000.0
2009-09-30 14:10:00,64.628,64.632,64.621,64.631,17600000.0
2009-09-30 14:11:00,64.63,64.642,64.626,64.626,12800000.0
2009-09-30 14:12:00,64.617,64.624,64.614,64.619,12800000.0
2009-09-30 14:13:00,64.599,64.599,64.574,64.574,24000000.0
2009-09-30 14:14:00,64.58,64.595,64.58,64.584,20800000.0
2009-09-30 14:15:00,64.514,64.515,64.466,64.476,33600000.0
2009-09-30 14:16:00,64.482,64.535,64.482,64.528,27200000.0
2009-09-30 14:17:00,64.534,64.54,64.506,64.506,11200000.0
2009-09-30 14:18:00,64.526,64.534,64.517,64.534,16000000.0
2009-09-30 14:19:00,64.552,64.579,64.552,64.571,40000000.0
2009-09-30 14:20:00,64.572,64.604,64.566,64.604,16000000.0
2009-09-30 14:21:00,64.615,64.624,64.612,64.616,34000000.0
2009-09-30 14:22:00,64.635,64.646,64.618,64.618,14400000.0
2009-09-30 14:23:00,64.612,64.62,64.609,64.618,17600000.0
2009-09-30 14:24:00,64.624,64.624,64.614,64.617,36800000.0
2009-09-30 14:25:00,64.623,64.624,64.612,64.619,12800000.0
2009-09-30 14:26:00,64.622,64.626,64.616,64.625,19200000.0
2009-09-30 14:27:00,64.629,64.634,64.628,64.632,11200000.0
2009-09-30 14:28:00,64.627,64.633,64.627,64.633,8000000.0
2009-09-30 14:29:00,64.625,64.626,64.607,64.607,12800000.0
2009-09-30 14:30:00,64.656,64.682,64.562,64.562,11200000.0
2009-09-30 14:31:00,64.648,64.666,64.573,64.664,16400000.0
2009-09-30 14:32:00,64.699,64.734,64.699,64.723,9600000.0
2009-09-30 14:33:00,64.693,64.695,64.686,64.69,11200000.0
2009-09-30 14:34:00,64.705,64.705,64.684,64.686,17600000.0
2009-09-30 14:35:00,64.709,64.709,64.69,64.692,11200000.0
2009-09-30 14:36:00,64.671,64.673,64.669,64.673,8000000.0
2009-09-30 14:37:00,64.669,64.681,64.653,64.653,12800000.0
2009-09-30 14:38:00,64.66,64.664,64.652,64.664,11200000.0
2009-09-30 14:39:00,64.67,64.676,64.657,64.657,17600000.0
2009-09-30 14:40:00,64.658,64.663,64.656,64.663,16000000.0
2009-09-30 14:41:00,64.638,64.644,64.63,64.637,11200000.0
2009-09-30 14:42:00,64.644,64.667,64.64,64.667,12800000.0
2009-09-30 14:43:00,64.665,64.665,64.642,64.661,17600000.0
2009-09-30 14:44:00,64.68,64.681,64.667,64.675,12800000.0
2009-09-30 14:45:00,64.666,64.667,64.657,64.657,8000000.0
2009-09-30 14:46:00,64.636,64.659,64.636,64.647,17600000.0
2009-09-30 14:47:00,64.657,64.677,64.657,64.672,12800000.0
2009-09-30 14:48:00,64.644,64.644,64.633,64.633,11200000.0
2009-09-30 14:49:00,64.62,64.62,64.605,64.618,9600000.0
2009-09-30 14:50:00,64.608,64.634,64.599,64.634,8000000.0
2009-09-30 14:51:00,64.663,64.663,64.66,64.66,8000000.0
2009-09-30 14:52:00,64.662,64.671,64.657,64.671,14400000.0
2009-09-30 14:53:00,64.655,64.67,64.654,64.67,8000000.0
2009-09-30 14:54:00,64.676,64.676,64.644,64.646,12800000.0
2009-09-30 14:55:00,64.656,64.656,64.647,64.651,16000000.0
2009-09-30 14:56:00,64.646,64.646,64.628,64.633,8000000.0
2009-09-30 14:57:00,64.637,64.648,64.632,64.632,12800000.0
2009-09-30 14:58:00,64.626,64.631,64.622,64.625,14400000.0
2009-09-30 14:59:00,64.628,64.653,64.619,64.642,16000000.0
2009-09-30 15:00:00,64.651,64.657,64.647,64.648,16000000.0
2009-09-30 15:01:00,64.662,64.676,64.648,64.676,17600000.0
2009-09-30 15:02:00,64.668,64.675,64.667,64.667,11200000.0
2009-09-30 15:03:00,64.678,64.678,64.664,64.67,9600000.0
2009-09-30 15:04:00,64.668,64.675,64.666,64.666,16000000.0
2009-09-30 15:05:00,64.658,64.67,64.657,64.67,12800000.0
2009-09-30 15:06:00,64.66,64.68,64.66,64.672,11200000.0
2009-09-30 15:07:00,64.686,64.714,64.685,64.714,11200000.0
2009-09-30 15:08:00,64.705,64.719,64.705,64.718,11200000.0
2009-09-30 15:09:00,64.72,64.727,64.716,64.72,14400000.0
2009-09-30 15:10:00,64.715,64.744,64.715,64.744,16000000.0
2009-09-30 15:11:00,64.751,64.764,64.751,64.751,11200000.0
2009-09-30 15:12:00,64.736,64.756,64.736,64.754,9600000.0
2009-09-30 15:13:00,64.766,64.774,64.761,64.774,12800000.0
2009-09-30 15:14:00,64.777,64.785,64.775,64.785,8000000.0
2009-09-30 15:15:00,64.786,64.796,64.778,64.79,17600000.0
2009-09-30 15:16:00,64.788,64.788,64.766,64.766,12800000.0
2009-09-30 15:17:00,64.781,64.792,64.778,64.778,14400000.0
2009-09-30 15:18:00,64.773,64.791,64.773,64.787,12800000.0
2009-09-30 15:19:00,64.791,64.814,64.791,64.813,16000000.0
2009-09-30 15:20:00,64.802,64.802,64.779,64.779,17600000.0
2009-09-30 15:21:00,64.781,64.781,64.689,64.772,17600000.0
2009-09-30 15:22:00,64.767,64.789,64.763,64.789,11000000.0
2009-09-30 15:23:00,64.793,64.797,64.776,64.776,11200000.0
2009-09-30 15:24:00,64.778,64.793,64.776,64.793,11200000.0
2009-09-30 15:25:00,64.802,64.802,64.783,64.784,12800000.0
2009-09-30 15:26:00,64.774,64.779,64.768,64.778,14400000.0
2009-09-30 15:27:00,64.77,64.778,64.767,64.778,12800000.0
2009-09-30 15:28:00,64.788,64.804,64.786,64.804,11200000.0
2009-09-30 15:29:00,64.8,64.813,64.8,64.81,17600000.0
2009-09-30 15:30:00,64.825,64.84,64.82,64.84,17600000.0
2009-09-30 15:31:00,64.836,64.856,64.836,64.842,12800000.0
2009-09-30 15:32:00,64.858,64.863,64.855,64.855,11200000.0
2009-09-30 15:33:00,64.863,64.88,64.857,64.865,11200000.0
2009-09-30 15:34:00,64.861,64.862,64.853,64.854,12800000.0
2009-09-30 15:35:00,64.856,64.86,64.85,64.852,8000000.0
2009-09-30 15:36:00,64.851,64.851,64.832,64.842,14400000.0
2009-09-30 15:37:00,64.832,64.833,64.824,64.826,16000000.0
2009-09-30 15:38:00,64.827,64.841,64.808,64.82,16000000.0
2009-09-30 15:39:00,64.809,64.817,64.806,64.811,8000000.0
2009-09-30 15:40:00,64.811,64.816,64.798,64.816,12800000.0
2009-09-30 15:41:00,64.81,64.824,64.81,64.824,16000000.0
2009-09-30 15:42:00,64.803,64.803,64.721,64.721,8000000.0
2009-09-30 15:43:00,64.695,64.695,64.66,64.66,12800000.0
2009-09-30 15:44:00,64.647,64.654,64.638,64.647,16000000.0
2009-09-30 15:45:00,64.621,64.627,64.612,64.624,11600000.0
2009-09-30 15:46:00,64.643,64.656,64.643,64.653,11200000.0
2009-09-30 15:47:00,64.632,64.632,64.592,64.592,11200000.0
2009-09-30 15:48:00,64.567,64.567,64.525,64.527,12800000.0
2009-09-30 15:49:00,64.523,64.528,64.516,64.524,11200000.0
2009-09-30 15:50:00,64.537,64.548,64.537,64.54,14400000.0
2009-09-30 15:51:00,64.547,64.547,64.521,64.521,11200000.0
2009-09-30 15:52:00,64.528,64.556,64.528,64.556,11200000.0
2009-09-30 15:53:00,64.564,64.585,64.564,64.585,12800000.0
2009-09-30 15:54:00,64.582,64.616,64.582,64.616,8000000.0
2009-09-30 15:55:00,64.606,64.606,64.587,64.595,17600000.0
2009-09-30 15:56:00,64.593,64.593,64.565,64.565,8000000.0
2009-09-30 15:57:00,64.518,64.518,64.488,64.499,12800000.0
2009-09-30 15:58:00,64.487,64.501,64.487,64.5,11200000.0
2009-09-30 15:59:00,64.491,64.491,64.476,64.476,11200000.0
2009-09-30 16:00:00,64.493,64.511,64.493,64.498,11200000.0
2009-09-30 16:01:00,64.5,64.5,64.469,64.469,11200000.0
2009-09-30 16:02:00,64.446,64.45,64.426,64.426,17600000.0
2009-09-30 16:03:00,64.411,64.426,64.388,64.388,12800000.0
2009-09-30 16:04:00,64.353,64.353,64.28,64.346,11200000.0
2009-09-30 16:05:00,64.35,64.362,64.349,64.351,17600000.0
2009-09-30 16:06:00,64.354,64.373,64.348,64.373,16000000.0
2009-09-30 16:07:00,64.37,64.386,64.367,64.386,11200000.0
2009-09-30 16:08:00,64.386,64.394,64.384,64.386,11200000.0
2009-09-30 16:09:00,64.395,64.414,64.395,64.414,17600000.0
2009-09-30 16:10:00,64.412,64.43,64.41,64.43,12800000.0
2009-09-30 16:11:00,64.439,64.463,64.437,64.463,11200000.0
2009-09-30 16:12:00,64.475,64.483,64.464,64.464,9600000.0
2009-09-30 16:13:00,64.485,64.509,64.485,64.502,11200000.0
2009-09-30 16:14:00,64.501,64.515,64.501,64.511,9600000.0
2009-09-30 16:15:00,64.514,64.522,64.508,64.522,11200000.0
2009-09-30 16:16:00,64.523,64.523,64.505,64.519,11200000.0
2009-09-30 16:17:00,64.496,64.523,64.495,64.523,17600000.0
2009-09-30 16:18:00,64.52,64.52,64.508,64.512,12800000.0
2009-09-30 16:19:00,64.519,64.521,64.512,64.512,11200000.0
2009-09-30 16:20:00,64.525,64.533,64.514,64.514,11200000.0
2009-09-30 16:21:00,64.507,64.514,64.502,64.502,11200000.0
2009-09-30 16:22:00,64.502,64.502,64.471,64.471,14400000.0
2009-09-30 16:23:00,64.475,64.476,64.472,64.476,12800000.0
2009-09-30 16:24:00,64.469,64.469,64.451,64.451,11200000.0
2009-09-30 16:25:00,64.439,64.459,64.439,64.459,12800000.0
2009-09-30 16:26:00,64.456,64.472,64.456,64.472,12800000.0
2009-09-30 16:27:00,64.483,64.483,64.474,64.481,17600000.0
2009-09-30 16:28:00,64.49,64.497,64.485,64.497,11200000.0
2009-09-30 16:29:00,64.497,64.502,64.492,64.5,14400000.0
2009-09-30 16:30:00,64.51,64.514,64.506,64.513,14400000.0
2009-09-30 16:31:00,64.516,64.516,64.495,64.495,14400000.0
2009-09-30 16:32:00,64.522,64.534,64.511,64.518,8000000.0
2009-09-30 16:33:00,64.521,64.529,64.51,64.511,9600000.0
2009-09-30 16:34:00,64.503,64.513,64.494,64.506,17600000.0
2009-09-30 16:35:00,64.525,64.559,64.522,64.559,12800000.0
2009-09-30 16:36:00,64.576,64.599,64.576,64.587,11200000.0
2009-09-30 16:37:00,64.583,64.594,64.578,64.578,12800000.0
2009-09-30 16:38:00,64.588,64.592,64.583,64.586,14400000.0
2009-09-30 16:39:00,64.586,64.587,64.581,64.581,12800000.0
2009-09-30 16:40:00,64.577,64.583,64.573,64.576,17600000.0
2009-09-30 16:41:00,64.594,64.6,64.589,64.589,12800000.0
2009-09-30 16:42:00,64.586,64.586,64.573,64.584,11200000.0
2009-09-30 16:43:00,64.582,64.582,64.553,64.554,12800000.0
2009-09-30 16:44:00,64.564,64.564,64.553,64.56,11200000.0
2009-09-30 16:45:00,64.585,64.585,64.574,64.58,11200000.0
2009-09-30 16:46:00,64.593,64.606,64.586,64.599,14400000.0
2009-09-30 16:47:00,64.589,64.61,64.581,64.599,17600000.0
2009-09-30 16:48:00,64.594,64.594,64.579,64.586,11200000.0
2009-09-30 16:49:00,64.585,64.611,64.579,64.608,11200000.0
2009-09-30 16:50:00,64.622,64.655,64.622,64.655,17600000.0
2009-09-30 16:51:00,64.675,64.687,64.628,64.628,11200000.0
2009-09-30 16:52:00,64.686,64.688,64.68,64.688,11600000.0
2009-09-30 16:53:00,64.679,64.679,64.661,64.661,8000000.0
2009-09-30 16:54:00,64.674,64.694,64.674,64.694,9600000.0
2009-09-30 16:55:00,64.702,64.728,64.702,64.728,14400000.0
2009-09-30 16:56:00,64.717,64.725,64.709,64.712,12800000.0
2009-09-30 16:57:00,64.722,64.729,64.717,64.725,16000000.0
2009-09-30 16:58:00,64.73,64.759,64.73,64.759,12800000.0
2009-09-30 16:59:00,64.767,64.767,64.75,64.756,12800000.0
2009-09-30 17:00:00,64.71,64.72,64.704,64.72,11600000.0
2009-09-30 17:01:00,64.729,64.735,64.636,64.735,12800000.0
2009-09-30 17:02:00,64.737,64.737,64.716,64.716,16000000.0
2009-09-30 17:03:00,64.707,64.716,64.697,64.714,16000000.0
2009-09-30 17:04:00,64.726,64.731,64.714,64.731,11200000.0
2009-09-30 17:05:00,64.733,64.758,64.733,64.752,17600000.0
2009-09-30 17:06:00,64.743,64.743,64.721,64.734,11200000.0
2009-09-30 17:07:00,64.727,64.744,64.723,64.744,11200000.0
2009-09-30 17:08:00,64.746,64.758,64.744,64.744,17600000.0
2009-09-30 17:09:00,64.748,64.756,64.743,64.756,8000000.0
2009-09-30 17:10:00,64.758,64.758,64.733,64.737,11200000.0
2009-09-30 17:11:00,64.738,64.765,64.738,64.765,12800000.0
2009-09-30 17:12:00,64.773,64.786,64.763,64.773,12800000.0
2009-09-30 17:13:00,64.765,64.774,64.759,64.759,12800000.0
2009-09-30 17:14:00,64.749,64.749,64.731,64.737,12800000.0
2009-09-30 17:15:00,64.732,64.734,64.726,64.726,12800000.0
2009-09-30 17:16:00,64.719,64.727,64.712,64.714,11200000.0
2009-09-30 17:17:00,64.728,64.734,64.717,64.734,11200000.0
2009-09-30 17:18:00,64.74,64.754,64.74,64.754,9600000.0
2009-09-30 17:19:00,64.737,64.743,64.724,64.724,8000000.0
2009-09-30 17:20:00,64.725,64.734,64.725,64.734,11200000.0
2009-09-30 17:21:00,64.711,64.716,64.696,64.697,12800000.0
2009-09-30 17:22:00,64.7,64.701,64.614,64.694,11200000.0
2009-09-30 17:23:00,64.712,64.714,64.706,64.706,8000000.0
2009-09-30 17:24:00,64.705,64.709,64.698,64.709,11200000.0
2009-09-30 17:25:00,64.717,64.72,64.698,64.698,10600000.0
2009-09-30 17:26:00,64.693,64.706,64.693,64.702,11200000.0
2009-09-30 17:27:00,64.7,64.7,64.685,64.688,17600000.0
2009-09-30 17:28:00,64.688,64.689,64.67,64.672,12800000.0
2009-09-30 17:29:00,64.668,64.675,64.656,64.656,12800000.0
2009-09-30 17:30:00,64.671,64.672,64.648,64.648,11200000.0
2009-09-30 17:31:00,64.64,64.648,64.64,64.647,12800000.0
2009-09-30 17:32:00,64.647,64.659,64.647,64.653,11200000.0
2009-09-30 17:33:00,64.653,64.653,64.643,64.645,12800000.0
2009-09-30 17:34:00,64.646,64.667,64.645,64.667,11200000.0
2009-09-30 17:35:00,64.673,64.679,64.656,64.656,12800000.0
2009-09-30 17:36:00,64.639,64.648,64.632,64.647,11200000.0
2009-09-30 17:37:00,64.638,64.638,64.617,64.618,9600000.0
2009-09-30 17:38:00,64.62,64.622,64.608,64.615,8000000.0
2009-09-30 17:39:00,64.619,64.624,64.604,64.618,17600000.0
2009-09-30 17:40:00,64.612,64.617,64.607,64.607,11200000.0
2009-09-30 17:41:00,64.581,64.581,64.552,64.569,11200000.0
2009-09-30 17:42:00,64.555,64.559,64.548,64.554,11200000.0
2009-09-30 17:43:00,64.567,64.58,64.567,64.577,8000000.0
2009-09-30 17:44:00,64.583,64.585,64.577,64.582,12800000.0
2009-09-30 17:45:00,64.589,64.597,64.588,64.591,11200000.0
2009-09-30 17:46:00,64.602,64.615,64.6,64.613,12800000.0
2009-09-30 17:47:00,64.615,64.615,64.596,64.599,12800000.0
2009-09-30 17:48:00,64.598,64.602,64.595,64.602,11200000.0
2009-09-30 17:49:00,64.606,64.607,64.6,64.607,11200000.0
2009-09-30 17:50:00,64.599,64.604,64.592,64.604,12800000.0
2009-09-30 17:51:00,64.599,64.601,64.589,64.6,11200000.0
2009-09-30 17:52:00,64.608,64.608,64.594,64.599,12800000.0
2009-09-30 17:53:00,64.601,64.603,64.592,64.596,17600000.0
2009-09-30 17:54:00,64.597,64.597,64.571,64.571,8000000.0
2009-09-30 17:55:00,64.603,64.621,64.603,64.617,12800000.0
2009-09-30 17:56:00,64.613,64.631,64.613,64.623,11200000.0
2009-09-30 17:57:00,64.626,64.629,64.616,64.627,9600000.0
2009-09-30 17:58:00,64.646,64.67,64.646,64.67,12800000.0
2009-09-30 17:59:00,64.667,64.681,64.667,64.677,11200000.0
2009-09-30 18:00:00,64.691,64.698,64.69,64.692,17600000.0
2009-09-30 18:01:00,64.706,64.714,64.619,64.619,9600000.0
2009-09-30 18:02:00,64.717,64.73,64.716,64.728,12800000.0
2009-09-30 18:03:00,64.741,64.75,64.74,64.75,12800000.0
2009-09-30 18:04:00,64.759,64.778,64.759,64.766,11200000.0
2009-09-30 18:05:00,64.765,64.767,64.759,64.762,17600000.0
2009-09-30 18:06:00,64.754,64.754,64.742,64.742,12800000.0
2009-09-30 18:07:00,64.745,64.766,64.742,64.766,11200000.0
2009-09-30 18:08:00,64.786,64.792,64.784,64.792,16000000.0
2009-09-30 18:09:00,64.783,64.791,64.78,64.788,16000000.0
2009-09-30 18:10:00,64.778,64.782,64.769,64.774,12800000.0
2009-09-30 18:11:00,64.767,64.778,64.761,64.778,11200000.0
2009-09-30 18:12:00,64.776,64.777,64.769,64.777,9600000.0
2009-09-30 18:13:00,64.772,64.806,64.772,64.795,11200000.0
2009-09-30 18:14:00,64.795,64.812,64.795,64.812,12800000.0
2009-09-30 18:15:00,64.804,64.842,64.804,64.839,8000000.0
2009-09-30 18:16:00,64.857,64.87,64.857,64.863,12800000.0
2009-09-30 18:17:00,64.869,64.869,64.859,64.859,11200000.0
2009-09-30 18:18:00,64.841,64.841,64.833,64.833,11200000.0
2009-09-30 18:19:00,64.825,64.825,64.804,64.804,8000000.0
2009-09-30 18:20:00,64.796,64.799,64.785,64.799,12800000.0
2009-09-30 18:21:00,64.8,64.814,64.797,64.814,11200000.0
2009-09-30 18:22:00,64.798,64.808,64.732,64.732,16000000.0
2009-09-30 18:23:00,64.798,64.804,64.788,64.799,16000000.0
2009-09-30 18:24:00,64.805,64.805,64.795,64.795,12800000.0
2009-09-30 18:25:00,64.788,64.788,64.773,64.788,11200000.0
2009-09-30 18:26:00,64.804,64.811,64.8,64.809,12800000.0
2009-09-30 18:27:00,64.789,64.807,64.789,64.79,14400000.0
2009-09-30 18:28:00,64.801,64.803,64.787,64.787,9600000.0
2009-09-30 18:29:00,64.781,64.781,64.768,64.768,12800000.0
2009-09-30 18:30:00,64.765,64.775,64.762,64.775,11200000.0
2009-09-30 18:31:00,64.772,64.772,64.752,64.754,12800000.0
2009-09-30 18:32:00,64.748,64.748,64.731,64.731,10600000.0
2009-09-30 18:33:00,64.726,64.752,64.721,64.751,11200000.0
2009-09-30 18:34:00,64.757,64.758,64.75,64.75,10000000.0
2009-09-30 18:35:00,64.76,64.765,64.751,64.754,12800000.0
2009-09-30 18:36:00,64.759,64.759,64.749,64.749,12800000.0
2009-09-30 18:37:00,64.753,64.765,64.753,64.761,17600000.0
2009-09-30 18:38:00,64.78,64.783,64.774,64.774,11200000.0
2009-09-30 18:39:00,64.778,64.778,64.768,64.772,16000000.0
2009-09-30 18:40:00,64.779,64.785,64.775,64.785,12800000.0
2009-09-30 18:41:00,64.791,64.804,64.791,64.797,14400000.0
2009-09-30 18:42:00,64.795,64.804,64.795,64.804,11200000.0
2009-09-30 18:43:00,64.796,64.801,64.787,64.787,12800000.0
2009-09-30 18:44:00,64.796,64.796,64.783,64.792,11200000.0
2009-09-30 18:45:00,64.804,64.804,64.792,64.795,11200000.0
2009-09-30 18:46:00,64.798,64.812,64.798,64.812,9000000.0
2009-09-30 18:47:00,64.803,64.803,64.772,64.772,12800000.0
2009-09-30 18:48:00,64.789,64.806,64.789,64.803,12800000.0
2009-09-30 18:49:00,64.797,64.797,64.785,64.786,12800000.0
2009-09-30 18:50:00,64.78,64.78,64.763,64.774,17600000.0
2009-09-30 18:51:00,64.777,64.796,64.774,64.796,12800000.0
2009-09-30 18:52:00,64.794,64.798,64.794,64.797,9600000.0
2009-09-30 18:53:00,64.79,64.79,64.77,64.783,12800000.0
2009-09-30 18:54:00,64.776,64.794,64.776,64.794,11600000.0
2009-09-30 18:55:00,64.797,64.798,64.79,64.793,11600000.0
2009-09-30 18:56:00,64.802,64.817,64.797,64.81,16000000.0
2009-09-30 18:57:00,64.832,64.848,64.832,64.847,11200000.0
2009-09-30 18:58:00,64.849,64.857,64.848,64.852,11200000.0
2009-09-30 18:59:00,64.881,64.895,64.881,64.895,17600000.0
2009-09-30 19:00:00,64.904,64.919,64.903,64.903,12800000.0
2009-09-30 19:01:00,64.89,64.904,64.89,64.896,12800000.0
2009-09-30 19:02:00,64.898,64.898,64.885,64.885,11200000.0
2009-09-30 19:03:00,64.896,64.905,64.893,64.905,12800000.0
2009-09-30 19:04:00,64.902,64.926,64.902,64.921,9600000.0
2009-09-30 19:05:00,64.917,64.92,64.903,64.903,14400000.0
2009-09-30 19:06:00,64.922,64.932,64.92,64.932,16000000.0
2009-09-30 19:07:00,64.928,64.928,64.911,64.917,9600000.0
2009-09-30 19:08:00,64.907,64.907,64.893,64.897,17600000.0
2009-09-30 19:09:00,64.894,64.906,64.891,64.891,12800000.0
2009-09-30 19:10:00,64.88,64.881,64.869,64.875,17600000.0
2009-09-30 19:11:00,64.872,64.874,64.871,64.872,12800000.0
2009-09-30 19:12:00,64.849,64.871,64.849,64.871,11200000.0
2009-09-30 19:13:00,64.871,64.885,64.868,64.885,11200000.0
2009-09-30 19:14:00,64.895,64.903,64.892,64.892,9600000.0
2009-09-30 19:15:00,64.893,64.896,64.888,64.896,12800000.0
2009-09-30 19:16:00,64.895,64.914,64.891,64.914,12800000.0
2009-09-30 19:17:00,64.922,64.922,64.887,64.887,12800000.0
2009-09-30 19:18:00,64.885,64.885,64.873,64.879,17600000.0
2009-09-30 19:19:00,64.898,64.927,64.896,64.927,16000000.0
2009-09-30 19:20:00,64.917,64.917,64.902,64.904,14400000.0
2009-09-30 19:21:00,64.901,64.902,64.891,64.902,16000000.0
2009-09-30 19:22:00,64.92,64.938,64.92,64.938,9600000.0
2009-09-30 19:23:00,64.946,64.949,64.939,64.949,9600000.0
2009-09-30 19:24:00,64.943,64.947,64.932,64.933,17600000.0
2009-09-30 19:25:00,64.937,64.939,64.925,64.925,17600000.0
2009-09-30 19:26:00,64.93,64.941,64.93,64.941,11200000.0
2009-09-30 19:27:00,64.942,64.948,64.938,64.939,11200000.0
2009-09-30 19:28:00,64.958,64.958,64.944,64.944,12800000.0
2009-09-30 19:29:00,64.958,64.958,64.948,64.952,11200000.0
2009-09-30 19:30:00,64.939,64.939,64.929,64.932,8000000.0
2009-09-30 19:31:00,64.923,64.934,64.921,64.932,17600000.0
2009-09-30 19:32:00,64.929,64.929,64.914,64.914,12800000.0
2009-09-30 19:33:00,64.914,64.93,64.914,64.921,12800000.0
2009-09-30 19:34:00,64.916,64.923,64.914,64.914,10000000.0
2009-09-30 19:35:00,64.877,64.895,64.877,64.895,17600000.0
2009-09-30 19:36:00,64.897,64.901,64.891,64.891,11200000.0
2009-09-30 19:37:00,64.887,64.887,64.869,64.869,11200000.0
2009-09-30 19:38:00,64.846,64.867,64.846,64.867,9600000.0
2009-09-30 19:39:00,64.868,64.876,64.868,64.87,11200000.0
2009-09-30 19:40:00,64.847,64.852,64.84,64.843,9600000.0
2009-09-30 19:41:00,64.824,64.831,64.813,64.827,12800000.0
2009-09-30 19:42:00,64.832,64.838,64.827,64.838,12800000.0
2009-09-30 19:43:00,64.843,64.852,64.843,64.848,11200000.0
2009-09-30 19:44:00,64.825,64.825,64.802,64.819,16000000.0
2009-09-30 19:45:00,64.819,64.819,64.79,64.79,9600000.0
2009-09-30 19:46:00,64.791,64.806,64.788,64.795,12800000.0
2009-09-30 19:47:00,64.796,64.812,64.796,64.797,15800000.0
2009-09-30 19:48:00,64.801,64.807,64.791,64.807,11200000.0
2009-09-30 19:49:00,64.808,64.821,64.8,64.821,12800000.0
2009-09-30 19:50:00,64.827,64.841,64.822,64.832,12800000.0
2009-09-30 19:51:00,64.817,64.835,64.803,64.835,12800000.0
2009-09-30 19:52:00,64.85,64.854,64.84,64.854,8000000.0
2009-09-30 19:53:00,64.85,64.856,64.838,64.842,14400000.0
2009-09-30 19:54:00,64.858,64.874,64.857,64.874,14400000.0
2009-09-30 19:55:00,64.873,64.873,64.861,64.866,11200000.0
2009-09-30 19:56:00,64.836,64.853,64.836,64.85,11200000.0
2009-09-30 19:57:00,64.852,64.86,64.847,64.86,8000000.0
2009-09-30 19:58:00,64.823,64.834,64.817,64.822,12800000.0
2009-09-30 19:59:00,64.834,64.834,64.777,64.782,14400000.0
2009-09-30 20:00:00,64.781,64.793,64.781,64.79,12800000.0
2009-09-30 20:01:00,64.791,64.795,64.784,64.784,11200000.0
2009-09-30 20:02:00,64.79,64.795,64.785,64.785,9600000.0
2009-09-30 20:03:00,64.806,64.843,64.806,64.843,8000000.0
2009-09-30 20:04:00,64.83,64.844,64.81,64.84,12200000.0
2009-09-30 20:05:00,64.854,64.857,64.85,64.851,12800000.0
2009-09-30 20:06:00,64.825,64.842,64.825,64.825,11200000.0
2009-09-30 20:07:00,64.827,64.842,64.827,64.83,16000000.0
2009-09-30 20:08:00,64.82,64.846,64.82,64.846,12800000.0
2009-09-30 20:09:00,64.849,64.849,64.835,64.847,8000000.0
2009-09-30 20:10:00,64.838,64.848,64.836,64.848,17600000.0
2009-09-30 20:11:00,64.847,64.847,64.835,64.838,8000000.0
2009-09-30 20:12:00,64.839,64.852,64.839,64.842,14400000.0
2009-09-30 20:13:00,64.841,64.852,64.841,64.849,17600000.0
2009-09-30 20:14:00,64.861,64.861,64.853,64.858,12800000.0
2009-09-30 20:15:00,64.841,64.841,64.831,64.84,11200000.0
2009-09-30 20:16:00,64.847,64.854,64.844,64.854,12800000.0
2009-09-30 20:17:00,64.85,64.85,64.831,64.832,12800000.0
2009-09-30 20:18:00,64.823,64.836,64.823,64.836,12200000.0
2009-09-30 20:19:00,64.836,64.836,64.825,64.825,11200000.0
2009-09-30 20:20:00,64.8,64.825,64.8,64.81,11200000.0
2009-09-30 20:21:00,64.82,64.821,64.813,64.818,11600000.0
2009-09-30 20:22:00,64.807,64.807,64.784,64.785,8000000.0
2009-09-30 20:23:00,64.782,64.782,64.741,64.741,14400000.0
2009-09-30 20:24:00,64.742,64.75,64.735,64.744,16000000.0
2009-09-30 20:25:00,64.746,64.76,64.746,64.756,12800000.0
2009-09-30 20:26:00,64.765,64.767,64.758,64.76,9600000.0
2009-09-30 20:27:00,64.748,64.754,64.73,64.747,12800000.0
2009-09-30 20:28:00,64.752,64.755,64.719,64.735,17600000.0
2009-09-30 20:29:00,64.745,64.745,64.713,64.72,12800000.0
2009-09-30 20:30:00,64.739,64.746,64.739,64.743,14400000.0
2009-09-30 20:31:00,64.734,64.739,64.726,64.739,12800000.0
2009-09-30 20:32:00,64.742,64.742,64.735,64.737,8000000.0
2009-09-30 20:33:00,64.715,64.733,64.698,64.725,16000000.0
2009-09-30 20:34:00,64.742,64.76,64.732,64.76,14800000.0
2009-09-30 20:35:00,64.741,64.76,64.741,64.756,9600000.0
2009-09-30 20:36:00,64.749,64.749,64.743,64.747,11200000.0
2009-09-30 20:37:00,64.745,64.754,64.745,64.754,11200000.0
2009-09-30 20:38:00,64.75,64.758,64.749,64.749,13200000.0
2009-09-30 20:39:00,64.741,64.742,64.734,64.736,14400000.0
2009-09-30 20:40:00,64.743,64.743,64.735,64.735,12800000.0
2009-09-30 20:41:00,64.727,64.738,64.727,64.731,8000000.0
2009-09-30 20:42:00,64.764,64.777,64.764,64.774,12800000.0
2009-09-30 20:43:00,64.784,64.799,64.784,64.796,12800000.0
2009-09-30 20:44:00,64.8,64.804,64.798,64.802,11200000.0
2009-09-30 20:45:00,64.807,64.814,64.8,64.809,14400000.0
2009-09-30 20:46:00,64.819,64.819,64.801,64.811,9600000.0
2009-09-30 20:47:00,64.788,64.799,64.779,64.78,11200000.0
2009-09-30 20:48:00,64.779,64.792,64.779,64.792,12800000.0
2009-09-30 20:49:00,64.798,64.8,64.792,64.796,11200000.0
2009-09-30 20:50:00,64.798,64.807,64.798,64.807,12800000.0
2009-09-30 20:51:00,64.817,64.819,64.809,64.816,11200000.0
2009-09-30 20:52:00,64.808,64.808,64.791,64.791,11200000.0
2009-09-30 20:53:00,64.778,64.779,64.768,64.77,12800000.0
2009-09-30 20:54:00,64.766,64.773,64.759,64.773,8000000.0
2009-09-30 20:55:00,64.76,64.76,64.75,64.75,11200000.0
2009-09-30 20:56:00,64.749,64.766,64.749,64.766,11200000.0
2009-09-30 20:57:00,64.758,64.77,64.758,64.766,11200000.0
2009-09-30 20:58:00,64.746,64.772,64.746,64.772,17600000.0
2009-09-30 20:59:00,64.78,64.797,64.687,64.797,14400000.0
2009-09-30 21:00:00,64.808,64.811,64.792,64.804,12800000.0
2009-09-30 21:01:00,64.799,64.799,64.786,64.786,17600000.0
2009-09-30 21:02:00,64.773,64.79,64.773,64.79,11200000.0
2009-09-30 21:03:00,64.797,64.801,64.774,64.774,12800000.0
2009-09-30 21:04:00,64.76,64.765,64.749,64.765,11200000.0
2009-09-30 21:05:00,64.772,64.78,64.757,64.78,14400000.0
2009-09-30 21:06:00,64.785,64.787,64.771,64.787,8000000.0
2009-09-30 21:07:00,64.782,64.784,64.775,64.784,12800000.0
2009-09-30 21:08:00,64.796,64.808,64.792,64.806,11200000.0
2009-09-30 21:09:00,64.802,64.818,64.802,64.818,12800000.0
2009-09-30 21:10:00,64.813,64.813,64.791,64.803,12800000.0
2009-09-30 21:11:00,64.799,64.799,64.771,64.774,12800000.0
2009-09-30 21:12:00,64.783,64.785,64.779,64.783,12800000.0
2009-09-30 21:13:00,64.773,64.777,64.762,64.762,11200000.0
2009-09-30 21:14:00,64.737,64.744,64.735,64.736,12800000.0
2009-09-30 21:15:00,64.732,64.739,64.724,64.734,18000000.0
2009-09-30 21:16:00,64.733,64.739,64.722,64.728,8000000.0
2009-09-30 21:17:00,64.717,64.736,64.717,64.727,12800000.0
2009-09-30 21:18:00,64.723,64.742,64.722,64.742,12800000.0
2009-09-30 21:19:00,64.747,64.747,64.733,64.733,12800000.0
2009-09-30 21:20:00,64.759,64.777,64.759,64.766,9600000.0
2009-09-30 21:21:00,64.771,64.779,64.768,64.772,11600000.0
2009-09-30 21:22:00,64.777,64.777,64.765,64.765,12800000.0
2009-09-30 21:23:00,64.752,64.752,64.741,64.749,17600000.0
2009-09-30 21:24:00,64.743,64.743,64.734,64.738,9600000.0
2009-09-30 21:25:00,64.743,64.747,64.732,64.739,11200000.0
2009-09-30 21:26:00,64.695,64.727,64.693,64.727,17600000.0
2009-09-30 21:27:00,64.725,64.74,64.725,64.74,11200000.0
2009-09-30 21:28:00,64.74,64.745,64.738,64.738,12800000.0
2009-09-30 21:29:00,64.734,64.756,64.734,64.738,12800000.0
2009-09-30 21:30:00,64.734,64.734,64.702,64.704,12800000.0
2009-09-30 21:31:00,64.698,64.701,64.694,64.697,11200000.0
2009-09-30 21:32:00,64.702,64.702,64.692,64.699,11200000.0
2009-09-30 21:33:00,64.716,64.751,64.716,64.751,11200000.0
2009-09-30 21:34:00,64.789,64.793,64.756,64.756,11200000.0
2009-09-30 21:35:00,64.748,64.748,64.739,64.739,11200000.0
2009-09-30 21:36:00,64.744,64.755,64.743,64.755,17600000.0
2009-09-30 21:37:00,64.751,64.751,64.733,64.733,12800000.0
2009-09-30 21:38:00,64.756,64.756,64.744,64.746,8000000.0
2009-09-30 21:39:00,64.72,64.723,64.715,64.723,9600000.0
2009-09-30 21:40:00,64.739,64.761,64.739,64.761,12800000.0
2009-09-30 21:41:00,64.764,64.764,64.755,64.756,14400000.0
2009-09-30 21:42:00,64.761,64.764,64.756,64.761,17600000.0
2009-09-30 21:43:00,64.758,64.762,64.736,64.749,14400000.0
2009-09-30 21:44:00,64.72,64.731,64.707,64.719,9600000.0
2009-09-30 21:45:00,64.735,64.744,64.727,64.727,14400000.0
2009-09-30 21:46:00,64.749,64.756,64.748,64.75,8000000.0
2009-09-30 21:47:00,64.763,64.781,64.763,64.771,12800000.0
2009-09-30 21:48:00,64.778,64.792,64.778,64.792,9600000.0
2009-09-30 21:49:00,64.802,64.806,64.796,64.806,14400000.0
2009-09-30 21:50:00,64.813,64.821,64.813,64.818,11200000.0
2009-09-30 21:51:00,64.827,64.831,64.737,64.737,9600000.0
2009-09-30 21:52:00,64.829,64.83,64.824,64.83,12800000.0
2009-09-30 21:53:00,64.834,64.844,64.832,64.84,17600000.0
2009-09-30 21:54:00,64.836,64.836,64.822,64.836,14400000.0
2009-09-30 21:55:00,64.824,64.829,64.809,64.809,11200000.0
2009-09-30 21:56:00,64.835,64.835,64.828,64.834,13200000.0
2009-09-30 21:57:00,64.827,64.836,64.827,64.83,12800000.0
2009-09-30 21:58:00,64.827,64.827,64.79,64.79,16000000.0
2009-09-30 21:59:00,64.788,64.802,64.788,64.798,14400000.0
2009-09-30 22:00:00,64.802,64.802,64.792,64.792,12800000.0
2009-09-30 22:01:00,64.788,64.788,64.777,64.781,12800000.0
2009-09-30 22:02:00,64.766,64.776,64.761,64.776,12800000.0
2009-09-30 22:03:00,64.768,64.787,64.761,64.787,11200000.0
2009-09-30 22:04:00,64.74,64.81,64.74,64.793,11200000.0
2009-09-30 22:05:00,64.786,64.789,64.777,64.782,17600000.0
2009-09-30 22:06:00,64.778,64.781,64.767,64.77,17600000.0
2009-09-30 22:07:00,64.776,64.784,64.769,64.769,12800000.0
2009-09-30 22:08:00,64.781,64.802,64.781,64.802,11200000.0
2009-09-30 22:09:00,64.808,64.823,64.808,64.82,11200000.0
2009-09-30 22:10:00,64.79,64.82,64.79,64.802,17600000.0
2009-09-30 22:11:00,64.825,64.825,64.803,64.803,14400000.0
2009-09-30 22:12:00,64.809,64.826,64.809,64.826,11200000.0
2009-09-30 22:13:00,64.831,64.831,64.827,64.829,16000000.0
2009-09-30 22:14:00,64.79,64.822,64.79,64.807,16000000.0
2009-09-30 22:15:00,64.823,64.827,64.821,64.827,12800000.0
2009-09-30 22:16:00,64.824,64.83,64.82,64.824,12800000.0
2009-09-30 22:17:00,64.82,64.829,64.817,64.824,11200000.0
2009-09-30 22:18:00,64.823,64.823,64.792,64.803,12800000.0
2009-09-30 22:19:00,64.807,64.823,64.807,64.822,14400000.0
2009-09-30 22:20:00,64.83,64.83,64.817,64.821,11200000.0
2009-09-30 22:21:00,64.83,64.851,64.826,64.851,12800000.0
2009-09-30 22:22:00,64.853,64.854,64.845,64.845,11200000.0
2009-09-30 22:23:00,64.845,64.845,64.834,64.839,12800000.0
2009-09-30 22:24:00,64.843,64.856,64.843,64.847,12800000.0
2009-09-30 22:25:00,64.855,64.855,64.843,64.843,17600000.0
2009-09-30 22:26:00,64.857,64.857,64.851,64.852,11200000.0
2009-09-30 22:27:00,64.85,64.851,64.841,64.848,17600000.0
2009-09-30 22:28:00,64.854,64.861,64.854,64.86,8000000.0
2009-09-30 22:29:00,64.874,64.874,64.849,64.849,9600000.0
2009-09-30 22:30:00,64.861,64.884,64.861,64.881,12800000.0
2009-09-30 22:31:00,64.879,64.881,64.873,64.878,16000000.0
2009-09-30 22:32:00,64.871,64.871,64.86,64.86,12800000.0
2009-09-30 22:33:00,64.864,64.864,64.821,64.821,12800000.0
2009-09-30 22:34:00,64.807,64.809,64.806,64.808,9600000.0
2009-09-30 22:35:00,64.805,64.805,64.794,64.802,11200000.0
2009-09-30 22:36:00,64.798,64.809,64.798,64.799,12800000.0
2009-09-30 22:37:00,64.797,64.803,64.792,64.793,16000000.0
2009-09-30 22:38:00,64.776,64.791,64.762,64.79,17600000.0
2009-09-30 22:39:00,64.8,64.805,64.799,64.805,11200000.0
2009-09-30 22:40:00,64.805,64.805,64.794,64.794,9600000.0
2009-09-30 22:41:00,64.783,64.795,64.783,64.795,12800000.0
2009-09-30 22:42:00,64.786,64.792,64.786,64.789,11200000.0
2009-09-30 22:43:00,64.787,64.811,64.787,64.811,11200000.0
2009-09-30 22:44:00,64.81,64.81,64.788,64.788,8000000.0
2009-09-30 22:45:00,64.8,64.803,64.787,64.791,12800000.0
2009-09-30 22:46:00,64.79,64.795,64.787,64.795,12800000.0
2009-09-30 22:47:00,64.783,64.783,64.775,64.776,12800000.0
2009-09-30 22:48:00,64.786,64.804,64.785,64.791,12800000.0
2009-09-30 22:49:00,64.798,64.814,64.795,64.814,11200000.0
2009-09-30 22:50:00,64.81,64.812,64.806,64.807,11200000.0
2009-09-30 22:51:00,64.802,64.802,64.794,64.796,12800000.0
2009-09-30 22:52:00,64.801,64.801,64.78,64.781,9600000.0
2009-09-30 22:53:00,64.797,64.797,64.784,64.787,11200000.0
2009-09-30 22:54:00,64.759,64.762,64.748,64.762,11200000.0
2009-09-30 22:55:00,64.761,64.77,64.743,64.743,12800000.0
2009-09-30 22:56:00,64.778,64.793,64.778,64.791,12800000.0
2009-09-30 22:57:00,64.774,64.793,64.774,64.793,11200000.0
2009-09-30 22:58:00,64.771,64.771,64.723,64.723,14400000.0
2009-09-30 22:59:00,64.734,64.793,64.734,64.793,11200000.0
2009-09-30 23:00:00,64.774,64.781,64.774,64.774,12800000.0
2009-09-30 23:01:00,64.785,64.792,64.731,64.731,11200000.0
2009-09-30 23:02:00,64.734,64.734,64.726,64.726,12800000.0
2009-09-30 23:03:00,64.727,64.742,64.723,64.742,17600000.0
2009-09-30 23:04:00,64.749,64.754,64.747,64.754,11200000.0
2009-09-30 23:05:00,64.759,64.768,64.744,64.768,11200000.0
2009-09-30 23:06:00,64.763,64.769,64.747,64.747,17600000.0
2009-09-30 23:07:00,64.75,64.772,64.75,64.76,12800000.0
2009-09-30 23:08:00,64.771,64.814,64.771,64.814,11600000.0
2009-09-30 23:09:00,64.82,64.822,64.815,64.815,11200000.0
2009-09-30 23:10:00,64.81,64.831,64.81,64.831,16000000.0
2009-09-30 23:11:00,64.835,64.86,64.835,64.85,17600000.0
2009-09-30 23:12:00,64.848,64.848,64.832,64.841,17600000.0
2009-09-30 23:13:00,64.866,64.873,64.866,64.872,8000000.0
2009-09-30 23:14:00,64.891,64.917,64.891,64.917,8000000.0
2009-09-30 23:15:00,64.911,64.911,64.892,64.894,12800000.0
2009-09-30 23:16:00,64.895,64.895,64.848,64.855,12800000.0
2009-09-30 23:17:00,64.876,64.876,64.849,64.864,17600000.0
2009-09-30 23:18:00,64.908,64.925,64.908,64.925,8000000.0
2009-09-30 23:19:00,64.926,64.932,64.918,64.923,13200000.0
2009-09-30 23:20:00,64.927,64.936,64.92,64.928,12800000.0
2009-09-30 23:21:00,64.93,64.93,64.91,64.91,12800000.0
2009-09-30 23:22:00,64.932,64.936,64.928,64.929,12800000.0
2009-09-30 23:23:00,64.924,64.924,64.902,64.902,11200000.0
2009-09-30 23:24:00,64.909,64.919,64.907,64.919,12800000.0
2009-09-30 23:25:00,64.902,64.921,64.822,64.921,11200000.0
2009-09-30 23:26:00,64.913,64.924,64.913,64.915,16000000.0
2009-09-30 23:27:00,64.92,64.922,64.906,64.917,16000000.0
2009-09-30 23:28:00,64.919,64.922,64.909,64.922,12800000.0
2009-09-30 23:29:00,64.918,64.93,64.914,64.914,11200000.0
2009-09-30 23:30:00,64.921,64.924,64.91,64.91,12800000.0
2009-09-30 23:31:00,64.891,64.891,64.878,64.878,11200000.0
2009-09-30 23:32:00,64.903,64.903,64.89,64.9,17600000.0
2009-09-30 23:33:00,64.909,64.909,64.901,64.901,12800000.0
2009-09-30 23:34:00,64.892,64.895,64.883,64.883,8000000.0
2009-09-30 23:35:00,64.885,64.892,64.876,64.892,12800000.0
2009-09-30 23:36:00,64.867,64.873,64.865,64.87,12800000.0
2009-09-30 23:37:00,64.897,64.902,64.888,64.895,16000000.0
2009-09-30 23:38:00,64.895,64.9,64.894,64.894,11200000.0
2009-09-30 23:39:00,64.888,64.891,64.858,64.868,12800000.0
2009-09-30 23:40:00,64.85,64.867,64.844,64.867,12800000.0
2009-09-30 23:41:00,64.86,64.865,64.847,64.847,14400000.0
2009-09-30 23:42:00,64.832,64.871,64.832,64.845,14400000.0
2009-09-30 23:43:00,64.832,64.849,64.824,64.849,11200000.0
2009-09-30 23:44:00,64.853,64.853,64.84,64.846,12800000.0
2009-09-30 23:45:00,64.837,64.865,64.837,64.865,16000000.0
2009-09-30 23:46:00,64.86,64.86,64.843,64.844,11200000.0
2009-09-30 23:47:00,64.83,64.83,64.81,64.811,12800000.0
2009-09-30 23:48:00,64.826,64.83,64.811,64.814,14800000.0
2009-09-30 23:49:00,64.839,64.839,64.827,64.832,17600000.0
2009-09-30 23:50:00,64.84,64.846,64.835,64.846,11200000.0
2009-09-30 23:51:00,64.853,64.855,64.845,64.852,12800000.0
2009-09-30 23:52:00,64.849,64.857,64.844,64.851,14400000.0
2009-09-30 23:53:00,64.831,64.839,64.81,64.837,14400000.0
2009-09-30 23:54:00,64.852,64.857,64.852,64.855,11200000.0
2009-09-30 23:55:00,64.86,64.865,64.854,64.854,12800000.0
2009-09-30 23:56:00,64.856,64.856,64.848,64.85,12800000.0
2009-09-30 23:57:00,64.858,64.858,64.845,64.853,12800000.0
2009-09-30 23:58:00,64.837,64.846,64.824,64.824,11200000.0
2009-09-30 23:59:00,64.845,64.849,64.813,64.827,16400000.0
2009-10-01 00:00:00,64.854,64.854,64.834,64.853,12800000.0
2009-10-01 00:01:00,64.864,64.865,64.85,64.86,11200000.0
2009-10-01 00:02:00,64.839,64.856,64.839,64.85,12800000.0
2009-10-01 00:03:00,64.872,64.883,64.868,64.883,11200000.0
2009-10-01 00:04:00,64.875,64.88,64.862,64.88,14400000.0
2009-10-01 00:05:00,64.888,64.897,64.877,64.897,12800000.0
2009-10-01 00:06:00,64.901,64.901,64.889,64.893,11200000.0
2009-10-01 00:07:00,64.889,64.895,64.883,64.894,16000000.0
2009-10-01 00:08:00,64.896,64.896,64.884,64.885,12800000.0
2009-10-01 00:09:00,64.893,64.893,64.877,64.883,12800000.0
2009-10-01 00:10:00,64.884,64.886,64.876,64.881,12800000.0
2009-10-01 00:11:00,64.873,64.878,64.872,64.878,11200000.0
2009-10-01 00:12:00,64.886,64.899,64.886,64.892,11200000.0
2009-10-01 00:13:00,64.904,64.925,64.904,64.925,12800000.0
2009-10-01 00:14:00,64.921,64.927,64.92,64.92,11200000.0
2009-10-01 00:15:00,64.91,64.91,64.901,64.901,11600000.0
2009-10-01 00:16:00,64.896,64.901,64.893,64.895,8000000.0
2009-10-01 00:17:00,64.892,64.898,64.89,64.893,12800000.0
2009-10-01 00:18:00,64.886,64.891,64.884,64.886,11200000.0
2009-10-01 00:19:00,64.883,64.883,64.869,64.873,9600000.0
2009-10-01 00:20:00,64.868,64.874,64.86,64.87,17600000.0
2009-10-01 00:21:00,64.862,64.87,64.861,64.869,9600000.0
2009-10-01 00:22:00,64.878,64.89,64.878,64.887,17600000.0
2009-10-01 00:23:00,64.87,64.883,64.87,64.87,12800000.0
2009-10-01 00:24:00,64.89,64.899,64.886,64.899,17000000.0
2009-10-01 00:25:00,64.908,64.908,64.882,64.89,11200000.0
2009-10-01 00:26:00,64.896,64.923,64.896,64.897,11200000.0
2009-10-01 00:27:00,64.909,64.916,64.909,64.913,12800000.0
2009-10-01 00:28:00,64.9,64.904,64.891,64.891,12800000.0
2009-10-01 00:29:00,64.903,64.903,64.897,64.897,14400000.0
2009-10-01 00:30:00,64.897,64.908,64.897,64.897,12800000.0
2009-10-01 00:31:00,64.906,64.909,64.9,64.907,9600000.0
2009-10-01 00:32:00,64.905,64.92,64.905,64.92,9600000.0
2009-10-01 00:33:00,64.92,64.92,64.898,64.918,11200000.0
2009-10-01 00:34:00,64.915,64.917,64.911,64.911,17600000.0
2009-10-01 00:35:00,64.92,64.927,64.919,64.927,11200000.0
2009-10-01 00:36:00,64.932,64.932,64.923,64.923,12800000.0
2009-10-01 00:37:00,64.928,64.928,64.918,64.921,9600000.0
2009-10-01 00:38:00,64.936,64.936,64.891,64.903,14400000.0
2009-10-01 00:39:00,64.922,64.949,64.922,64.949,9600000.0
2009-10-01 00:40:00,64.953,64.957,64.947,64.947,12800000.0
2009-10-01 00:41:00,64.94,64.96,64.94,64.953,11200000.0
2009-10-01 00:42:00,64.952,64.952,64.934,64.941,11200000.0
2009-10-01 00:43:00,64.948,64.953,64.947,64.953,8000000.0
2009-10-01 00:44:00,64.962,64.968,64.958,64.962,17600000.0
2009-10-01 00:45:00,64.952,64.958,64.943,64.943,16000000.0
2009-10-01 00:46:00,64.963,64.968,64.961,64.968,8000000.0
2009-10-01 00:47:00,64.967,64.967,64.957,64.963,11200000.0
2009-10-01 00:48:00,64.934,64.958,64.934,64.958,17600000.0
2009-10-01 00:49:00,64.963,64.974,64.95,64.966,15400000.0
2009-10-01 00:50:00,64.932,64.951,64.932,64.951,11200000.0
2009-10-01 00:51:00,64.96,64.96,64.95,64.952,11200000.0
2009-10-01 00:52:00,64.945,64.964,64.945,64.964,12800000.0
2009-10-01 00:53:00,64.959,64.979,64.959,64.976,16400000.0
2009-10-01 00:54:00,64.98,64.981,64.972,64.977,16400000.0
2009-10-01 00:55:00,64.981,64.981,64.971,64.977,11200000.0
2009-10-01 00:56:00,64.987,64.997,64.986,64.989,14400000.0
2009-10-01 00:57:00,65.0,65.0,64.983,64.983,17600000.0
2009-10-01 00:58:00,64.989,64.989,64.965,64.973,11200000.0
2009-10-01 00:59:00,64.973,64.98,64.967,64.98,12800000.0
2009-10-01 01:00:00,64.987,65.003,64.986,65.003,11200000.0
2009-10-01 01:01:00,64.952,65.036,64.952,65.036,11200000.0
2009-10-01 01:02:00,65.04,65.04,65.021,65.033,11200000.0
2009-10-01 01:03:00,65.017,65.017,64.974,64.974,11200000.0
2009-10-01 01:04:00,64.982,64.989,64.972,64.982,11200000.0
2009-10-01 01:05:00,64.976,64.99,64.976,64.99,12800000.0
2009-10-01 01:06:00,64.96,64.993,64.96,64.991,11200000.0
2009-10-01 01:07:00,64.99,64.99,64.964,64.965,11200000.0
2009-10-01 01:08:00,64.982,64.987,64.97,64.987,11200000.0
2009-10-01 01:09:00,64.977,64.978,64.958,64.972,12800000.0
2009-10-01 01:10:00,64.946,64.972,64.946,64.965,17600000.0
2009-10-01 01:11:00,64.902,65.022,64.902,64.993,11200000.0
2009-10-01 01:12:00,64.976,64.983,64.974,64.983,12800000.0
2009-10-01 01:13:00,64.987,64.987,64.972,64.975,11200000.0
2009-10-01 01:14:00,64.954,64.975,64.954,64.975,11200000.0
2009-10-01 01:15:00,64.976,64.979,64.966,64.97,11200000.0
2009-10-01 01:16:00,64.979,64.987,64.979,64.98,11200000.0
2009-10-01 01:17:00,64.981,64.987,64.971,64.987,11200000.0
2009-10-01 01:18:00,64.994,65.0,64.991,65.0,11200000.0
2009-10-01 01:19:00,65.011,65.019,65.003,65.009,14400000.0
2009-10-01 01:20:00,65.014,65.029,65.014,65.018,16000000.0
2009-10-01 01:21:00,65.006,65.012,64.999,65.003,17600000.0
2009-10-01 01:22:00,64.986,65.0,64.986,65.0,12800000.0
2009-10-01 01:23:00,64.988,64.989,64.966,64.966,12800000.0
2009-10-01 01:24:00,64.969,64.98,64.969,64.979,12800000.0
2009-10-01 01:25:00,64.969,64.969,64.961,64.961,9600000.0
2009-10-01 01:26:00,64.949,64.964,64.949,64.959,11200000.0
2009-10-01 01:27:00,64.963,64.976,64.962,64.972,11200000.0
2009-10-01 01:28:00,64.987,65.014,64.987,65.014,13200000.0
2009-10-01 01:29:00,65.014,65.014,65.004,65.014,12800000.0
2009-10-01 01:30:00,65.034,65.042,65.029,65.029,11200000.0
2009-10-01 01:31:00,65.032,65.035,65.023,65.025,12800000.0
2009-10-01 01:32:00,65.021,65.021,65.017,65.018,11200000.0
2009-10-01 01:33:00,65.014,65.017,65.009,65.012,12800000.0
2009-10-01 01:34:00,65.011,65.013,65.003,65.013,8000000.0
2009-10-01 01:35:00,65.008,65.012,65.003,65.012,11200000.0
2009-10-01 01:36:00,65.009,65.023,65.009,65.023,9600000.0
2009-10-01 01:37:00,65.026,65.034,65.023,65.027,14400000.0
2009-10-01 01:38:00,65.027,65.029,65.025,65.025,8000000.0
2009-10-01 01:39:00,65.024,65.042,64.949,65.004,12800000.0
2009-10-01 01:40:00,65.025,65.025,65.012,65.012,12800000.0
2009-10-01 01:41:00,65.018,65.018,65.013,65.014,12800000.0
2009-10-01 01:42:00,65.018,65.018,65.007,65.008,9600000.0
2009-10-01 01:43:00,65.005,65.005,64.981,64.981,11200000.0
2009-10-01 01:44:00,64.969,64.985,64.961,64.961,11200000.0
2009-10-01 01:45:00,64.985,64.986,64.98,64.98,8000000.0
2009-10-01 01:46:00,64.997,65.007,64.993,65.005,8000000.0
2009-10-01 01:47:00,65.021,65.037,65.014,65.014,17600000.0
2009-10-01 01:48:00,65.009,65.009,64.995,65.0,12800000.0
2009-10-01 01:49:00,64.993,65.017,64.993,65.001,16000000.0
2009-10-01 01:50:00,65.011,65.011,64.985,64.998,16000000.0
2009-10-01 01:51:00,64.989,64.989,64.955,64.956,8000000.0
2009-10-01 01:52:00,64.954,64.969,64.954,64.969,12800000.0
2009-10-01 01:53:00,64.975,64.985,64.972,64.985,14400000.0
2009-10-01 01:54:00,64.987,64.994,64.986,64.994,12800000.0
2009-10-01 01:55:00,64.98,64.984,64.98,64.981,8000000.0
2009-10-01 01:56:00,64.974,64.989,64.974,64.985,16000000.0
2009-10-01 01:57:00,64.992,64.992,64.975,64.979,11200000.0
2009-10-01 01:58:00,64.976,64.978,64.965,64.966,17600000.0
2009-10-01 01:59:00,64.982,64.996,64.98,64.996,12800000.0
2009-10-01 02:00:00,64.998,65.003,64.982,64.982,11200000.0
2009-10-01 02:01:00,64.979,64.979,64.969,64.971,11200000.0
2009-10-01 02:02:00,64.964,64.964,64.95,64.952,19200000.0
2009-10-01 02:03:00,64.941,64.949,64.932,64.949,12800000.0
2009-10-01 02:04:00,64.947,64.965,64.937,64.965,11200000.0
2009-10-01 02:05:00,64.973,64.981,64.969,64.972,13200000.0
2009-10-01 02:06:00,64.969,64.971,64.965,64.965,17600000.0
2009-10-01 02:07:00,64.971,64.971,64.96,64.963,20800000.0
2009-10-01 02:08:00,64.952,64.952,64.943,64.943,17600000.0
2009-10-01 02:09:00,64.943,64.944,64.936,64.936,14400000.0
2009-10-01 02:10:00,64.924,64.932,64.922,64.922,13200000.0
2009-10-01 02:11:00,64.917,64.924,64.907,64.917,12800000.0
2009-10-01 02:12:00,64.901,64.901,64.894,64.896,19200000.0
2009-10-01 02:13:00,64.893,64.894,64.887,64.894,9600000.0
2009-10-01 02:14:00,64.9,64.909,64.9,64.902,12800000.0
2009-10-01 02:15:00,64.908,64.941,64.908,64.938,8000000.0
2009-10-01 02:16:00,64.936,64.936,64.92,64.93,12800000.0
2009-10-01 02:17:00,64.927,64.93,64.918,64.93,12800000.0
2009-10-01 02:18:00,64.932,64.956,64.93,64.956,12800000.0
2009-10-01 02:19:00,64.958,64.958,64.949,64.949,25600000.0
2009-10-01 02:20:00,64.948,64.958,64.944,64.944,14400000.0
2009-10-01 02:21:00,64.943,64.945,64.926,64.926,17600000.0
2009-10-01 02:22:00,64.941,64.941,64.912,64.912,16400000.0
2009-10-01 02:23:00,64.909,64.911,64.905,64.907,14400000.0
2009-10-01 02:24:00,64.919,64.947,64.919,64.947,8000000.0
2009-10-01 02:25:00,64.96,64.96,64.953,64.96,24000000.0
2009-10-01 02:26:00,64.971,64.985,64.971,64.978,11200000.0
2009-10-01 02:27:00,64.975,64.975,64.94,64.94,12800000.0
2009-10-01 02:28:00,64.936,64.941,64.931,64.933,8000000.0
2009-10-01 02:29:00,64.905,64.921,64.904,64.915,11200000.0
2009-10-01 02:30:00,64.918,64.926,64.914,64.914,16000000.0
2009-10-01 02:31:00,64.904,64.904,64.879,64.883,14400000.0
2009-10-01 02:32:00,64.893,64.914,64.893,64.914,12800000.0
2009-10-01 02:33:00,64.911,64.911,64.899,64.906,14400000.0
2009-10-01 02:34:00,64.903,64.903,64.895,64.901,11200000.0
2009-10-01 02:35:00,64.912,64.978,64.912,64.978,12800000.0
2009-10-01 02:36:00,64.978,64.984,64.971,64.98,16000000.0
2009-10-01 02:37:00,64.973,64.977,64.966,64.97,12800000.0
2009-10-01 02:38:00,64.991,65.015,64.991,65.015,8000000.0
2009-10-01 02:39:00,65.029,65.029,65.014,65.019,19200000.0
2009-10-01 02:40:00,65.002,65.022,65.002,65.022,11200000.0
2009-10-01 02:41:00,65.017,65.017,65.002,65.011,12800000.0
2009-10-01 02:42:00,65.006,65.017,65.006,65.017,11200000.0
2009-10-01 02:43:00,65.01,65.023,65.01,65.023,25600000.0
2009-10-01 02:44:00,65.024,65.027,65.02,65.02,17600000.0
2009-10-01 02:45:00,65.013,65.018,65.013,65.018,9600000.0
2009-10-01 02:46:00,65.032,65.033,65.027,65.031,17600000.0
2009-10-01 02:47:00,65.023,65.023,65.005,65.006,8000000.0
2009-10-01 02:48:00,65.018,65.04,65.018,65.04,11200000.0
2009-10-01 02:49:00,65.055,65.064,65.054,65.064,12800000.0
2009-10-01 02:50:00,65.068,65.072,65.064,65.065,16000000.0
2009-10-01 02:51:00,65.061,65.061,65.034,65.043,16000000.0
2009-10-01 02:52:00,65.037,65.037,65.027,65.032,11200000.0
2009-10-01 02:53:00,65.019,65.019,64.954,64.954,12800000.0
2009-10-01 02:54:00,64.958,64.958,64.923,64.923,30400000.0
2009-10-01 02:55:00,64.936,64.948,64.936,64.938,12200000.0
2009-10-01 02:56:00,64.939,64.939,64.921,64.923,22400000.0
2009-10-01 02:57:00,64.928,64.931,64.925,64.926,11200000.0
2009-10-01 02:58:00,64.931,64.964,64.931,64.937,17600000.0
2009-10-01 02:59:00,64.93,64.934,64.92,64.92,16000000.0
2009-10-01 03:00:00,64.914,64.929,64.914,64.926,11200000.0
2009-10-01 03:01:00,64.937,64.943,64.935,64.935,12800000.0
2009-10-01 03:02:00,64.931,64.933,64.925,64.925,11200000.0
2009-10-01 03:03:00,64.912,64.916,64.907,64.911,12800000.0
2009-10-01 03:04:00,64.9,64.912,64.889,64.889,28800000.0
2009-10-01 03:05:00,64.886,64.896,64.87,64.896,11200000.0
2009-10-01 03:06:00,64.897,64.905,64.897,64.901,8000000.0
2009-10-01 03:07:00,64.883,64.898,64.883,64.898,8000000.0
2009-10-01 03:08:00,64.907,64.907,64.877,64.883,17600000.0
2009-10-01 03:09:00,64.896,64.91,64.896,64.909,22400000.0
2009-10-01 03:10:00,64.902,64.902,64.892,64.892,16000000.0
2009-10-01 03:11:00,64.894,64.903,64.894,64.9,11200000.0
2009-10-01 03:12:00,64.902,64.913,64.899,64.901,12800000.0
2009-10-01 03:13:00,64.901,64.901,64.883,64.892,9600000.0
2009-10-01 03:14:00,64.888,64.897,64.881,64.883,11200000.0
2009-10-01 03:15:00,64.914,64.933,64.902,64.933,8000000.0
2009-10-01 03:16:00,64.936,64.944,64.931,64.931,11200000.0
2009-10-01 03:17:00,64.942,64.942,64.912,64.912,12800000.0
2009-10-01 03:18:00,64.917,64.924,64.917,64.917,12800000.0
2009-10-01 03:19:00,64.915,64.925,64.915,64.92,11200000.0
2009-10-01 03:20:00,64.916,64.926,64.911,64.911,12800000.0
2009-10-01 03:21:00,64.913,64.919,64.828,64.91,12800000.0
2009-10-01 03:22:00,64.905,64.922,64.905,64.922,12800000.0
2009-10-01 03:23:00,64.899,64.909,64.894,64.909,14400000.0
2009-10-01 03:24:00,64.895,64.898,64.885,64.885,28800000.0
2009-10-01 03:25:00,64.887,64.89,64.877,64.89,19200000.0
2009-10-01 03:26:00,64.88,64.88,64.834,64.834,12800000.0
2009-10-01 03:27:00,64.83,64.836,64.821,64.823,12800000.0
2009-10-01 03:28:00,64.831,64.844,64.831,64.844,8000000.0
2009-10-01 03:29:00,64.867,64.879,64.858,64.858,11200000.0
2009-10-01 03:30:00,64.85,64.854,64.848,64.854,12800000.0
2009-10-01 03:31:00,64.85,64.85,64.832,64.836,32400000.0
2009-10-01 03:32:00,64.812,64.825,64.797,64.821,16000000.0
2009-10-01 03:33:00,64.811,64.822,64.806,64.806,11200000.0
2009-10-01 03:34:00,64.8,64.807,64.785,64.802,16000000.0
2009-10-01 03:35:00,64.788,64.788,64.764,64.769,14400000.0
2009-10-01 03:36:00,64.78,64.789,64.78,64.785,8000000.0
2009-10-01 03:37:00,64.786,64.8,64.778,64.778,17600000.0
2009-10-01 03:38:00,64.792,64.792,64.753,64.753,14400000.0
2009-10-01 03:39:00,64.755,64.779,64.755,64.779,17600000.0
2009-10-01 03:40:00,64.79,64.797,64.79,64.797,12800000.0
2009-10-01 03:41:00,64.794,64.811,64.794,64.811,12800000.0
2009-10-01 03:42:00,64.82,64.836,64.82,64.836,9600000.0
2009-10-01 03:43:00,64.821,64.827,64.807,64.818,14400000.0
2009-10-01 03:44:00,64.827,64.827,64.816,64.816,28800000.0
2009-10-01 03:45:00,64.8,64.8,64.79,64.79,24000000.0
2009-10-01 03:46:00,64.793,64.799,64.793,64.797,14800000.0
2009-10-01 03:47:00,64.798,64.811,64.798,64.806,12800000.0
2009-10-01 03:48:00,64.772,64.804,64.772,64.796,16000000.0
2009-10-01 03:49:00,64.806,64.81,64.801,64.801,33600000.0
2009-10-01 03:50:00,64.824,64.832,64.735,64.735,16000000.0
2009-10-01 03:51:00,64.81,64.811,64.795,64.81,11200000.0
2009-10-01 03:52:00,64.829,64.836,64.821,64.836,13200000.0
2009-10-01 03:53:00,64.831,64.837,64.807,64.81,11200000.0
2009-10-01 03:54:00,64.783,64.807,64.779,64.79,16400000.0
2009-10-01 03:55:00,64.805,64.805,64.786,64.786,9600000.0
2009-10-01 03:56:00,64.812,64.828,64.812,64.825,12800000.0
2009-10-01 03:57:00,64.825,64.836,64.801,64.836,11200000.0
2009-10-01 03:58:00,64.837,64.838,64.817,64.829,12800000.0
2009-10-01 03:59:00,64.83,64.83,64.813,64.813,17600000.0
2009-10-01 04:00:00,64.815,64.829,64.809,64.829,11200000.0
2009-10-01 04:01:00,64.811,64.812,64.805,64.805,8000000.0
2009-10-01 04:02:00,64.826,64.843,64.822,64.829,11200000.0
2009-10-01 04:03:00,64.831,64.831,64.808,64.808,12800000.0
2009-10-01 04:04:00,64.819,64.834,64.815,64.828,8000000.0
2009-10-01 04:05:00,64.821,64.835,64.803,64.834,14400000.0
2009-10-01 04:06:00,64.814,64.839,64.811,64.831,12800000.0
2009-10-01 04:07:00,64.841,64.848,64.833,64.843,12800000.0
2009-10-01 04:08:00,64.846,64.855,64.845,64.848,12800000.0
2009-10-01 04:09:00,64.86,64.869,64.858,64.869,12800000.0
2009-10-01 04:10:00,64.878,64.887,64.872,64.887,16000000.0
2009-10-01 04:11:00,64.875,64.876,64.852,64.852,8000000.0
2009-10-01 04:12:00,64.88,64.898,64.877,64.898,14400000.0
2009-10-01 04:13:00,64.89,64.9,64.886,64.895,11600000.0
2009-10-01 04:14:00,64.889,64.895,64.883,64.887,9600000.0
2009-10-01 04:15:00,64.884,64.891,64.884,64.889,11200000.0
2009-10-01 04:16:00,64.894,64.894,64.886,64.886,8000000.0
2009-10-01 04:17:00,64.892,64.906,64.89,64.906,9600000.0
2009-10-01 04:18:00,64.906,64.92,64.906,64.91,12800000.0
2009-10-01 04:19:00,64.904,64.915,64.893,64.915,35200000.0
2009-10-01 04:20:00,64.919,64.919,64.892,64.894,12800000.0
2009-10-01 04:21:00,64.893,64.897,64.893,64.897,6400000.0
2009-10-01 04:22:00,64.893,64.893,64.876,64.88,12800000.0
2009-10-01 04:23:00,64.89,64.89,64.884,64.888,8000000.0
2009-10-01 04:24:00,64.868,64.878,64.868,64.878,16000000.0
2009-10-01 04:25:00,64.884,64.887,64.882,64.887,8000000.0
2009-10-01 04:26:00,64.875,64.883,64.864,64.883,16000000.0
2009-10-01 04:27:00,64.886,64.886,64.879,64.879,4800000.0
2009-10-01 04:28:00,64.872,64.878,64.868,64.878,14400000.0
2009-10-01 04:29:00,64.895,64.895,64.887,64.887,4800000.0
2009-10-01 04:30:00,64.898,64.912,64.898,64.912,12800000.0
2009-10-01 04:31:00,64.911,64.926,64.911,64.919,9600000.0
2009-10-01 04:32:00,64.92,64.92,64.915,64.916,6400000.0
2009-10-01 04:33:00,64.904,64.907,64.89,64.89,12800000.0
2009-10-01 04:34:00,64.885,64.885,64.878,64.879,17600000.0
2009-10-01 04:35:00,64.877,64.917,64.877,64.917,11200000.0
2009-10-01 04:36:00,64.915,64.921,64.911,64.916,11200000.0
2009-10-01 04:37:00,64.925,64.943,64.925,64.936,12800000.0
2009-10-01 04:38:00,64.937,64.951,64.935,64.942,16000000.0
2009-10-01 04:39:00,64.955,64.969,64.948,64.964,14400000.0
2009-10-01 04:40:00,64.972,64.972,64.956,64.96,12800000.0
2009-10-01 04:41:00,64.946,64.948,64.941,64.946,8400000.0
2009-10-01 04:42:00,64.956,64.965,64.956,64.958,12800000.0
2009-10-01 04:43:00,64.957,64.957,64.95,64.95,9600000.0
2009-10-01 04:44:00,64.923,64.956,64.923,64.953,12800000.0
2009-10-01 04:45:00,64.964,64.964,64.959,64.959,11200000.0
2009-10-01 04:46:00,64.962,64.962,64.956,64.956,12800000.0
2009-10-01 04:47:00,64.96,64.966,64.96,64.961,20800000.0
2009-10-01 04:48:00,64.958,64.966,64.953,64.966,11200000.0
2009-10-01 04:49:00,64.945,64.945,64.914,64.914,12800000.0
2009-10-01 04:50:00,64.898,64.899,64.871,64.877,17600000.0
2009-10-01 04:51:00,64.867,64.875,64.867,64.873,16000000.0
2009-10-01 04:52:00,64.887,64.905,64.885,64.905,13200000.0
2009-10-01 04:53:00,64.908,64.908,64.882,64.89,12800000.0
2009-10-01 04:54:00,64.887,64.887,64.855,64.855,33600000.0
2009-10-01 04:55:00,64.858,64.864,64.858,64.863,14400000.0
2009-10-01 04:56:00,64.865,64.867,64.848,64.848,16000000.0
2009-10-01 04:57:00,64.865,64.865,64.857,64.857,8000000.0
2009-10-01 04:58:00,64.863,64.867,64.86,64.867,8000000.0
2009-10-01 04:59:00,64.873,64.873,64.855,64.865,17600000.0
2009-10-01 05:00:00,64.87,64.892,64.87,64.887,8000000.0
2009-10-01 05:01:00,64.878,64.891,64.874,64.874,14400000.0
2009-10-01 05:02:00,64.869,64.882,64.869,64.882,12800000.0
2009-10-01 05:03:00,64.894,64.895,64.889,64.889,9600000.0
2009-10-01 05:04:00,64.875,64.88,64.872,64.88,12800000.0
2009-10-01 05:05:00,64.882,64.895,64.882,64.893,12800000.0
2009-10-01 05:06:00,64.883,64.89,64.881,64.884,13200000.0
2009-10-01 05:07:00,64.888,64.888,64.877,64.881,11200000.0
2009-10-01 05:08:00,64.888,64.888,64.876,64.888,14400000.0
2009-10-01 05:09:00,64.882,64.882,64.87,64.877,12800000.0
2009-10-01 05:10:00,64.869,64.874,64.863,64.871,12800000.0
2009-10-01 05:11:00,64.877,64.883,64.868,64.875,17600000.0
2009-10-01 05:12:00,64.833,64.87,64.833,64.87,11200000.0
2009-10-01 05:13:00,64.893,64.904,64.889,64.904,13200000.0
2009-10-01 05:14:00,64.899,64.907,64.897,64.903,16000000.0
2009-10-01 05:15:00,64.899,64.907,64.899,64.905,8000000.0
2009-10-01 05:16:00,64.896,64.897,64.885,64.885,16000000.0
2009-10-01 05:17:00,64.88,64.889,64.88,64.888,9600000.0
2009-10-01 05:18:00,64.896,64.9,64.893,64.9,8000000.0
2009-10-01 05:19:00,64.896,64.904,64.892,64.897,16000000.0
2009-10-01 05:20:00,64.899,64.909,64.897,64.904,11200000.0
2009-10-01 05:21:00,64.897,64.91,64.897,64.905,19200000.0
2009-10-01 05:22:00,64.874,64.911,64.874,64.9,25600000.0
2009-10-01 05:23:00,64.895,64.895,64.866,64.866,43200000.0
2009-10-01 05:24:00,64.854,64.875,64.838,64.875,32000000.0
2009-10-01 05:25:00,64.868,64.875,64.859,64.873,25600000.0
2009-10-01 05:26:00,64.873,64.876,64.865,64.872,33600000.0
2009-10-01 05:27:00,64.875,64.883,64.869,64.883,12800000.0
2009-10-01 05:28:00,64.867,64.88,64.867,64.88,10600000.0
2009-10-01 05:29:00,64.886,64.886,64.877,64.88,8000000.0
2009-10-01 05:30:00,64.878,64.886,64.861,64.877,16000000.0
2009-10-01 05:31:00,64.879,64.892,64.869,64.869,11200000.0
2009-10-01 05:32:00,64.874,64.875,64.87,64.875,12800000.0
2009-10-01 05:33:00,64.883,64.894,64.883,64.89,11200000.0
2009-10-01 05:34:00,64.887,64.887,64.879,64.884,16000000.0
2009-10-01 05:35:00,64.872,64.888,64.872,64.886,11200000.0
2009-10-01 05:36:00,64.911,64.911,64.903,64.904,9600000.0
2009-10-01 05:37:00,64.889,64.889,64.845,64.845,11200000.0
2009-10-01 05:38:00,64.842,64.852,64.842,64.852,11200000.0
2009-10-01 05:39:00,64.867,64.891,64.867,64.886,12800000.0
2009-10-01 05:40:00,64.898,64.914,64.898,64.913,12800000.0
2009-10-01 05:41:00,64.928,64.928,64.906,64.906,11200000.0
2009-10-01 05:42:00,64.885,64.903,64.877,64.893,19200000.0
2009-10-01 05:43:00,64.901,64.901,64.854,64.854,9600000.0
2009-10-01 05:44:00,64.846,64.846,64.837,64.843,14400000.0
2009-10-01 05:45:00,64.839,64.85,64.835,64.85,11200000.0
2009-10-01 05:46:00,64.856,64.863,64.856,64.863,16000000.0
2009-10-01 05:47:00,64.863,64.864,64.86,64.86,12800000.0
2009-10-01 05:48:00,64.868,64.872,64.859,64.861,9600000.0
2009-10-01 05:49:00,64.861,64.871,64.861,64.866,22400000.0
2009-10-01 05:50:00,64.874,64.879,64.863,64.875,12800000.0
2009-10-01 05:51:00,64.885,64.885,64.878,64.882,17600000.0
2009-10-01 05:52:00,64.874,64.877,64.874,64.876,16000000.0
2009-10-01 05:53:00,64.874,64.874,64.869,64.869,12800000.0
2009-10-01 05:54:00,64.871,64.872,64.866,64.87,14400000.0
2009-10-01 05:55:00,64.87,64.87,64.868,64.87,8000000.0
2009-10-01 05:56:00,64.868,64.872,64.863,64.863,17600000.0
2009-10-01 05:57:00,64.866,64.869,64.864,64.869,8000000.0
2009-10-01 05:58:00,64.87,64.882,64.87,64.882,19200000.0
2009-10-01 05:59:00,64.878,64.902,64.876,64.902,11200000.0
2009-10-01 06:00:00,64.908,64.909,64.894,64.897,35200000.0
2009-10-01 06:01:00,64.892,64.896,64.887,64.892,28800000.0
2009-10-01 06:02:00,64.868,64.891,64.868,64.891,11200000.0
2009-10-01 06:03:00,64.886,64.891,64.884,64.884,16000000.0
2009-10-01 06:04:00,64.884,64.89,64.875,64.89,12800000.0
2009-10-01 06:05:00,64.89,64.893,64.888,64.893,8000000.0
2009-10-01 06:06:00,64.893,64.9,64.877,64.878,24000000.0
2009-10-01 06:07:00,64.86,64.871,64.855,64.855,22400000.0
2009-10-01 06:08:00,64.871,64.878,64.869,64.878,9600000.0
2009-10-01 06:09:00,64.879,64.881,64.874,64.876,11200000.0
2009-10-01 06:10:00,64.87,64.87,64.863,64.869,12800000.0
2009-10-01 06:11:00,64.842,64.862,64.838,64.844,35200000.0
2009-10-01 06:12:00,64.843,64.863,64.841,64.849,11200000.0
2009-10-01 06:13:00,64.857,64.871,64.857,64.871,8000000.0
2009-10-01 06:14:00,64.868,64.872,64.854,64.854,17600000.0
2009-10-01 06:15:00,64.85,64.85,64.835,64.845,16000000.0
2009-10-01 06:16:00,64.856,64.86,64.852,64.852,12800000.0
2009-10-01 06:17:00,64.843,64.843,64.83,64.837,8000000.0
2009-10-01 06:18:00,64.842,64.851,64.842,64.844,12800000.0
2009-10-01 06:19:00,64.847,64.857,64.847,64.857,12800000.0
2009-10-01 06:20:00,64.867,64.884,64.867,64.874,11200000.0
2009-10-01 06:21:00,64.879,64.883,64.87,64.875,14400000.0
2009-10-01 06:22:00,64.879,64.882,64.866,64.882,16000000.0
2009-10-01 06:23:00,64.878,64.893,64.878,64.893,11200000.0
2009-10-01 06:24:00,64.894,64.896,64.887,64.888,14400000.0
2009-10-01 06:25:00,64.868,64.878,64.863,64.878,12800000.0
2009-10-01 06:26:00,64.879,64.881,64.876,64.881,8000000.0
2009-10-01 06:27:00,64.881,64.89,64.869,64.869,12800000.0
2009-10-01 06:28:00,64.863,64.863,64.83,64.83,16000000.0
2009-10-01 06:29:00,64.826,64.826,64.819,64.821,8000000.0
2009-10-01 06:30:00,64.817,64.825,64.817,64.82,27200000.0
2009-10-01 06:31:00,64.822,64.837,64.822,64.837,30400000.0
2009-10-01 06:32:00,64.851,64.851,64.842,64.846,22400000.0
2009-10-01 06:33:00,64.841,64.841,64.825,64.832,24000000.0
2009-10-01 06:34:00,64.825,64.825,64.81,64.81,17600000.0
2009-10-01 06:35:00,64.768,64.774,64.761,64.774,11200000.0
2009-10-01 06:36:00,64.776,64.811,64.776,64.811,16000000.0
2009-10-01 06:37:00,64.802,64.805,64.78,64.78,9600000.0
2009-10-01 06:38:00,64.782,64.782,64.765,64.765,8000000.0
2009-10-01 06:39:00,64.77,64.77,64.76,64.761,16000000.0
2009-10-01 06:40:00,64.755,64.764,64.75,64.764,12800000.0
2009-10-01 06:41:00,64.78,64.795,64.78,64.795,22400000.0
2009-10-01 06:42:00,64.803,64.805,64.795,64.805,17600000.0
2009-10-01 06:43:00,64.798,64.806,64.798,64.806,19200000.0
2009-10-01 06:44:00,64.805,64.805,64.784,64.787,32000000.0
2009-10-01 06:45:00,64.785,64.785,64.766,64.771,25600000.0
2009-10-01 06:46:00,64.791,64.791,64.782,64.782,12800000.0
2009-10-01 06:47:00,64.783,64.784,64.779,64.782,9600000.0
2009-10-01 06:48:00,64.797,64.8,64.796,64.8,17600000.0
2009-10-01 06:49:00,64.801,64.807,64.797,64.807,12800000.0
2009-10-01 06:50:00,64.799,64.799,64.791,64.793,22400000.0
2009-10-01 06:51:00,64.788,64.788,64.775,64.781,16000000.0
2009-10-01 06:52:00,64.749,64.772,64.749,64.762,14400000.0
2009-10-01 06:53:00,64.779,64.789,64.779,64.788,11200000.0
2009-10-01 06:54:00,64.779,64.787,64.772,64.781,14400000.0
2009-10-01 06:55:00,64.766,64.795,64.766,64.795,8000000.0
2009-10-01 06:56:00,64.791,64.797,64.791,64.795,9600000.0
2009-10-01 06:57:00,64.8,64.8,64.778,64.778,9600000.0
2009-10-01 06:58:00,64.797,64.797,64.75,64.75,17600000.0
2009-10-01 06:59:00,64.746,64.758,64.745,64.751,17000000.0
2009-10-01 07:00:00,64.722,64.745,64.722,64.737,8000000.0
2009-10-01 07:01:00,64.747,64.77,64.737,64.77,16000000.0
2009-10-01 07:02:00,64.771,64.775,64.766,64.768,22400000.0
2009-10-01 07:03:00,64.759,64.762,64.754,64.757,12800000.0
2009-10-01 07:04:00,64.774,64.79,64.772,64.79,16000000.0
2009-10-01 07:05:00,64.806,64.806,64.788,64.789,11200000.0
2009-10-01 07:06:00,64.792,64.802,64.792,64.795,11200000.0
2009-10-01 07:07:00,64.796,64.809,64.792,64.792,12800000.0
2009-10-01 07:08:00,64.811,64.818,64.811,64.811,28800000.0
2009-10-01 07:09:00,64.806,64.806,64.797,64.797,16000000.0
2009-10-01 07:10:00,64.802,64.805,64.782,64.782,19200000.0
2009-10-01 07:11:00,64.786,64.793,64.768,64.768,17600000.0
2009-10-01 07:12:00,64.792,64.801,64.792,64.797,12800000.0
2009-10-01 07:13:00,64.81,64.82,64.809,64.819,9600000.0
2009-10-01 07:14:00,64.821,64.826,64.812,64.826,12800000.0
2009-10-01 07:15:00,64.812,64.817,64.808,64.808,11200000.0
2009-10-01 07:16:00,64.814,64.818,64.811,64.818,11200000.0
2009-10-01 07:17:00,64.799,64.807,64.799,64.802,11200000.0
2009-10-01 07:18:00,64.822,64.834,64.82,64.834,11200000.0
2009-10-01 07:19:00,64.805,64.805,64.786,64.786,8000000.0
2009-10-01 07:20:00,64.844,64.844,64.836,64.836,9600000.0
2009-10-01 07:21:00,64.844,64.844,64.825,64.829,10000000.0
2009-10-01 07:22:00,64.819,64.819,64.784,64.784,12800000.0
2009-10-01 07:23:00,64.787,64.787,64.772,64.78,16000000.0
2009-10-01 07:24:00,64.782,64.783,64.777,64.779,14800000.0
2009-10-01 07:25:00,64.789,64.807,64.789,64.806,8000000.0
2009-10-01 07:26:00,64.774,64.793,64.774,64.793,16000000.0
2009-10-01 07:27:00,64.801,64.803,64.766,64.766,9600000.0
2009-10-01 07:28:00,64.798,64.8,64.794,64.8,12800000.0
2009-10-01 07:29:00,64.812,64.839,64.812,64.826,27200000.0
2009-10-01 07:30:00,64.838,64.841,64.834,64.837,16000000.0
2009-10-01 07:31:00,64.836,64.839,64.829,64.837,17600000.0
2009-10-01 07:32:00,64.842,64.842,64.829,64.829,14800000.0
2009-10-01 07:33:00,64.84,64.851,64.839,64.848,16000000.0
2009-10-01 07:34:00,64.865,64.876,64.862,64.876,14400000.0
2009-10-01 07:35:00,64.868,64.88,64.867,64.867,12800000.0
2009-10-01 07:36:00,64.87,64.874,64.869,64.869,9600000.0
2009-10-01 07:37:00,64.862,64.864,64.835,64.835,9600000.0
2009-10-01 07:38:00,64.876,64.876,64.86,64.865,8000000.0
2009-10-01 07:39:00,64.859,64.859,64.825,64.829,19200000.0
2009-10-01 07:40:00,64.824,64.824,64.809,64.809,12800000.0
2009-10-01 07:41:00,64.814,64.82,64.812,64.82,32000000.0
2009-10-01 07:42:00,64.818,64.834,64.814,64.834,33600000.0
2009-10-01 07:43:00,64.837,64.837,64.823,64.823,28800000.0
2009-10-01 07:44:00,64.822,64.822,64.801,64.801,11200000.0
2009-10-01 07:45:00,64.816,64.824,64.813,64.824,12800000.0
2009-10-01 07:46:00,64.806,64.806,64.742,64.742,27200000.0
2009-10-01 07:47:00,64.743,64.761,64.743,64.748,25600000.0
2009-10-01 07:48:00,64.746,64.774,64.746,64.774,28800000.0
2009-10-01 07:49:00,64.763,64.764,64.753,64.754,19200000.0
2009-10-01 07:50:00,64.748,64.762,64.739,64.739,65600000.0
2009-10-01 07:51:00,64.727,64.727,64.688,64.688,38400000.0
2009-10-01 07:52:00,64.662,64.69,64.662,64.69,13200000.0
2009-10-01 07:53:00,64.705,64.721,64.705,64.721,16000000.0
2009-10-01 07:54:00,64.73,64.751,64.73,64.741,19200000.0
2009-10-01 07:55:00,64.747,64.754,64.737,64.737,30400000.0
2009-10-01 07:56:00,64.741,64.741,64.732,64.733,28800000.0
2009-10-01 07:57:00,64.721,64.721,64.705,64.71,17600000.0
2009-10-01 07:58:00,64.716,64.726,64.716,64.725,11200000.0
2009-10-01 07:59:00,64.748,64.753,64.746,64.747,17600000.0
2009-10-01 08:00:00,64.728,64.728,64.681,64.682,20800000.0
2009-10-01 08:01:00,64.644,64.651,64.633,64.651,11600000.0
2009-10-01 08:02:00,64.668,64.673,64.668,64.673,16000000.0
2009-10-01 08:03:00,64.684,64.689,64.683,64.689,11200000.0
2009-10-01 08:04:00,64.679,64.691,64.672,64.691,36800000.0
2009-10-01 08:05:00,64.703,64.761,64.703,64.761,11200000.0
2009-10-01 08:06:00,64.764,64.764,64.737,64.737,12800000.0
2009-10-01 08:07:00,64.69,64.702,64.684,64.702,12800000.0
2009-10-01 08:08:00,64.718,64.724,64.705,64.705,16000000.0
2009-10-01 08:09:00,64.716,64.727,64.714,64.724,19200000.0
2009-10-01 08:10:00,64.742,64.757,64.74,64.757,30800000.0
2009-10-01 08:11:00,64.756,64.756,64.738,64.738,22800000.0
2009-10-01 08:12:00,64.733,64.768,64.733,64.768,22400000.0
2009-10-01 08:13:00,64.774,64.775,64.77,64.774,14400000.0
2009-10-01 08:14:00,64.759,64.786,64.751,64.786,12800000.0
2009-10-01 08:15:00,64.798,64.798,64.784,64.79,40000000.0
2009-10-01 08:16:00,64.78,64.795,64.78,64.795,19200000.0
2009-10-01 08:17:00,64.791,64.794,64.772,64.772,11200000.0
2009-10-01 08:18:00,64.759,64.759,64.745,64.754,11200000.0
2009-10-01 08:19:00,64.777,64.814,64.777,64.802,22800000.0
2009-10-01 08:20:00,64.807,64.807,64.797,64.798,11200000.0
2009-10-01 08:21:00,64.805,64.805,64.793,64.804,22400000.0
2009-10-01 08:22:00,64.811,64.812,64.801,64.808,30400000.0
2009-10-01 08:23:00,64.807,64.813,64.806,64.813,24000000.0
2009-10-01 08:24:00,64.816,64.839,64.816,64.836,25600000.0
2009-10-01 08:25:00,64.83,64.841,64.825,64.835,52800000.0
2009-10-01 08:26:00,64.827,64.831,64.82,64.831,32000000.0
2009-10-01 08:27:00,64.833,64.833,64.817,64.817,40000000.0
2009-10-01 08:28:00,64.805,64.81,64.799,64.801,20800000.0
2009-10-01 08:29:00,64.819,64.847,64.819,64.845,48000000.0
2009-10-01 08:30:00,64.828,64.83,64.811,64.816,33600000.0
2009-10-01 08:31:00,64.802,64.807,64.793,64.793,37200000.0
2009-10-01 08:32:00,64.81,64.817,64.807,64.817,27200000.0
2009-10-01 08:33:00,64.815,64.816,64.802,64.802,41600000.0
2009-10-01 08:34:00,64.798,64.838,64.798,64.838,49600000.0
2009-10-01 08:35:00,64.841,64.85,64.838,64.843,48000000.0
2009-10-01 08:36:00,64.83,64.835,64.83,64.832,12800000.0
2009-10-01 08:37:00,64.841,64.871,64.841,64.871,14400000.0
2009-10-01 08:38:00,64.894,64.916,64.894,64.916,17600000.0
2009-10-01 08:39:00,64.925,64.959,64.925,64.959,14400000.0
2009-10-01 08:40:00,64.961,64.973,64.961,64.973,25600000.0
2009-10-01 08:41:00,64.99,64.992,64.985,64.992,32000000.0
2009-10-01 08:42:00,64.997,64.997,64.992,64.992,12800000.0
2009-10-01 08:43:00,64.989,64.999,64.979,64.995,35200000.0
2009-10-01 08:44:00,64.992,65.013,64.992,65.013,25600000.0
2009-10-01 08:45:00,65.006,65.021,65.005,65.008,36800000.0
2009-10-01 08:46:00,64.989,65.016,64.989,65.016,30400000.0
2009-10-01 08:47:00,65.022,65.032,65.016,65.016,24000000.0
2009-10-01 08:48:00,64.986,64.987,64.974,64.978,29800000.0
2009-10-01 08:49:00,64.976,64.995,64.976,64.993,20800000.0
2009-10-01 08:50:00,65.004,65.025,65.004,65.008,46400000.0
2009-10-01 08:51:00,65.0,65.008,64.999,65.006,22400000.0
2009-10-01 08:52:00,65.003,65.015,65.003,65.015,35200000.0
2009-10-01 08:53:00,65.017,65.02,65.008,65.012,56000000.0
2009-10-01 08:54:00,65.019,65.021,65.015,65.02,22400000.0
2009-10-01 08:55:00,65.027,65.032,65.025,65.027,40000000.0
2009-10-01 08:56:00,65.04,65.044,65.016,65.016,14400000.0
2009-10-01 08:57:00,65.002,65.004,64.994,64.994,43200000.0
2009-10-01 08:58:00,64.992,65.013,64.992,65.013,19200000.0
2009-10-01 08:59:00,65.024,65.073,65.024,65.073,9600000.0
2009-10-01 09:00:00,65.082,65.082,65.043,65.043,32000000.0
2009-10-01 09:01:00,65.036,65.036,65.017,65.017,32000000.0
2009-10-01 09:02:00,65.008,65.013,65.008,65.008,19200000.0
2009-10-01 09:03:00,64.999,65.009,64.996,65.009,16000000.0
2009-10-01 09:04:00,65.006,65.013,64.992,65.013,22400000.0
2009-10-01 09:05:00,65.001,65.001,64.98,64.98,19200000.0
2009-10-01 09:06:00,64.97,64.97,64.955,64.961,30400000.0
2009-10-01 09:07:00,64.981,64.993,64.979,64.979,19200000.0
2009-10-01 09:08:00,64.992,65.006,64.981,64.981,35200000.0
2009-10-01 09:09:00,64.99,65.012,64.99,65.007,46400000.0
2009-10-01 09:10:00,65.007,65.023,65.007,65.023,24800000.0
2009-10-01 09:11:00,64.996,64.996,64.975,64.978,28800000.0
2009-10-01 09:12:00,64.984,65.022,64.984,65.022,54400000.0
2009-10-01 09:13:00,65.013,65.023,65.01,65.017,78400000.0
2009-10-01 09:14:00,65.015,65.016,65.009,65.01,52800000.0
2009-10-01 09:15:00,65.024,65.03,65.024,65.029,30400000.0
2009-10-01 09:16:00,65.041,65.045,65.037,65.045,49600000.0
2009-10-01 09:17:00,65.068,65.073,65.047,65.073,78400000.0
2009-10-01 09:18:00,65.055,65.057,65.035,65.035,72400000.0
2009-10-01 09:19:00,65.022,65.057,65.022,65.057,65600000.0
2009-10-01 09:20:00,65.065,65.075,65.065,65.07,76800000.0
2009-10-01 09:21:00,65.077,65.084,65.073,65.08,49600000.0
2009-10-01 09:22:00,65.092,65.109,65.092,65.103,36800000.0
2009-10-01 09:23:00,65.101,65.104,65.074,65.074,68800000.0
2009-10-01 09:24:00,65.056,65.058,65.049,65.054,43600000.0
2009-10-01 09:25:00,65.054,65.061,65.053,65.053,19600000.0
2009-10-01 09:26:00,65.062,65.065,65.06,65.06,32000000.0
2009-10-01 09:27:00,65.049,65.052,65.043,65.052,69800000.0
2009-10-01 09:28:00,65.055,65.066,65.053,65.066,73600000.0
2009-10-01 09:29:00,65.065,65.074,65.061,65.065,37200000.0
2009-10-01 09:30:00,65.066,65.066,65.056,65.06,25600000.0
2009-10-01 09:31:00,65.051,65.051,65.029,65.029,12800000.0
2009-10-01 09:32:00,65.041,65.05,65.041,65.045,33600000.0
2009-10-01 09:33:00,65.04,65.078,65.04,65.078,30400000.0
2009-10-01 09:34:00,65.074,65.074,65.05,65.05,33400000.0
2009-10-01 09:35:00,65.041,65.064,65.041,65.062,53200000.0
2009-10-01 09:36:00,65.077,65.077,65.06,65.071,46400000.0
2009-10-01 09:37:00,65.072,65.077,65.054,65.054,33600000.0
2009-10-01 09:38:00,65.06,65.065,65.056,65.061,32000000.0
2009-10-01 09:39:00,65.069,65.069,65.057,65.057,43200000.0
2009-10-01 09:40:00,65.065,65.078,65.06,65.061,46400000.0
2009-10-01 09:41:00,65.072,65.075,65.064,65.075,30400000.0
2009-10-01 09:42:00,65.083,65.087,65.08,65.086,43200000.0
2009-10-01 09:43:00,65.084,65.084,65.067,65.068,56000000.0
2009-10-01 09:44:00,65.057,65.076,65.057,65.076,30400000.0
2009-10-01 09:45:00,65.072,65.072,65.05,65.05,19200000.0
2009-10-01 09:46:00,65.013,65.043,65.013,65.034,27200000.0
2009-10-01 09:47:00,65.044,65.055,65.044,65.055,11200000.0
2009-10-01 09:48:00,65.056,65.056,65.05,65.051,25600000.0
2009-10-01 09:49:00,65.051,65.056,65.049,65.05,35200000.0
2009-10-01 09:50:00,65.039,65.046,65.037,65.043,33600000.0
2009-10-01 09:51:00,65.053,65.064,65.052,65.052,84800000.0
2009-10-01 09:52:00,65.05,65.054,65.045,65.047,35200000.0
2009-10-01 09:53:00,65.046,65.046,65.014,65.014,30400000.0
2009-10-01 09:54:00,64.998,65.015,64.998,65.0,43200000.0
2009-10-01 09:55:00,65.002,65.023,65.002,65.019,33600000.0
2009-10-01 09:56:00,65.018,65.018,65.008,65.012,36800000.0
2009-10-01 09:57:00,65.011,65.016,65.011,65.016,24000000.0
2009-10-01 09:58:00,65.014,65.016,65.007,65.016,32000000.0
2009-10-01 09:59:00,65.034,65.034,65.022,65.023,51200000.0
2009-10-01 10:00:00,65.016,65.017,65.003,65.01,62800000.0
2009-10-01 10:01:00,65.004,65.01,65.004,65.01,57600000.0
2009-10-01 10:02:00,65.014,65.027,65.011,65.027,36800000.0
2009-10-01 10:03:00,65.029,65.029,65.018,65.021,44800000.0
2009-10-01 10:04:00,65.017,65.021,65.009,65.018,40000000.0
2009-10-01 10:05:00,65.014,65.024,65.01,65.012,38400000.0
2009-10-01 10:06:00,65.016,65.023,65.012,65.023,33600000.0
2009-10-01 10:07:00,65.021,65.023,65.004,65.012,43200000.0
2009-10-01 10:08:00,65.001,65.001,64.982,64.982,49600000.0
2009-10-01 10:09:00,64.986,64.996,64.979,64.996,53200000.0
2009-10-01 10:10:00,64.99,65.007,64.987,65.007,46400000.0
2009-10-01 10:11:00,65.002,65.014,65.002,65.01,57600000.0
2009-10-01 10:12:00,65.008,65.026,65.004,65.004,57600000.0
2009-10-01 10:13:00,64.998,65.002,64.995,65.002,41600000.0
2009-10-01 10:14:00,64.993,65.015,64.993,65.015,30400000.0
2009-10-01 10:15:00,65.004,65.006,64.978,65.002,30400000.0
2009-10-01 10:16:00,65.008,65.017,65.008,65.008,41600000.0
2009-10-01 10:17:00,65.002,65.009,64.998,65.009,44800000.0
2009-10-01 10:18:00,65.006,65.006,64.994,64.995,78800000.0
2009-10-01 10:19:00,64.986,64.992,64.982,64.99,75200000.0
2009-10-01 10:20:00,64.991,64.999,64.991,64.999,54400000.0
2009-10-01 10:21:00,65.003,65.019,65.003,65.019,35200000.0
2009-10-01 10:22:00,65.026,65.037,65.026,65.037,49600000.0
2009-10-01 10:23:00,65.026,65.04,65.026,65.04,34000000.0
2009-10-01 10:24:00,65.038,65.049,65.038,65.042,43200000.0
2009-10-01 10:25:00,65.042,65.049,65.041,65.048,64000000.0
2009-10-01 10:26:00,65.043,65.052,65.043,65.052,36800000.0
2009-10-01 10:27:00,65.054,65.082,65.054,65.082,52800000.0
2009-10-01 10:28:00,65.074,65.078,65.063,65.078,88400000.0
2009-10-01 10:29:00,65.075,65.096,65.075,65.092,46400000.0
2009-10-01 10:30:00,65.091,65.098,65.087,65.094,27200000.0
2009-10-01 10:31:00,65.099,65.102,65.092,65.092,32000000.0
2009-10-01 10:32:00,65.094,65.094,65.079,65.089,46400000.0
2009-10-01 10:33:00,65.066,65.074,65.063,65.064,35200000.0
2009-10-01 10:34:00,65.043,65.046,65.034,65.039,17600000.0
2009-10-01 10:35:00,65.031,65.031,65.002,65.024,19200000.0
2009-10-01 10:36:00,65.008,65.008,64.98,64.984,16000000.0
2009-10-01 10:37:00,64.974,64.981,64.973,64.981,19200000.0
2009-10-01 10:38:00,64.996,65.003,64.995,64.999,28800000.0
2009-10-01 10:39:00,64.986,64.986,64.957,64.957,8000000.0
2009-10-01 10:40:00,64.99,64.99,64.968,64.968,24000000.0
2009-10-01 10:41:00,64.967,64.967,64.954,64.956,57600000.0
2009-10-01 10:42:00,64.938,64.938,64.928,64.928,38400000.0
2009-10-01 10:43:00,64.923,64.923,64.914,64.923,26000000.0
2009-10-01 10:44:00,64.921,64.921,64.905,64.914,19200000.0
2009-10-01 10:45:00,64.898,64.898,64.867,64.867,22400000.0
2009-10-01 10:46:00,64.841,64.843,64.818,64.818,28800000.0
2009-10-01 10:47:00,64.823,64.854,64.812,64.854,26000000.0
2009-10-01 10:48:00,64.875,64.875,64.859,64.863,38800000.0
2009-10-01 10:49:00,64.862,64.913,64.862,64.913,25600000.0
2009-10-01 10:50:00,64.92,64.927,64.912,64.919,59200000.0
2009-10-01 10:51:00,64.919,64.924,64.912,64.922,68800000.0
2009-10-01 10:52:00,64.932,64.941,64.929,64.929,35200000.0
2009-10-01 10:53:00,64.926,64.929,64.92,64.929,59200000.0
2009-10-01 10:54:00,64.931,64.937,64.929,64.932,54400000.0
2009-10-01 10:55:00,64.922,64.927,64.918,64.922,41600000.0
2009-10-01 10:56:00,64.914,64.917,64.901,64.906,44800000.0
2009-10-01 10:57:00,64.907,64.917,64.907,64.912,33600000.0
2009-10-01 10:58:00,64.916,64.916,64.904,64.908,40000000.0
2009-10-01 10:59:00,64.912,64.919,64.912,64.915,49600000.0
2009-10-01 11:00:00,64.922,64.935,64.921,64.93,51200000.0
2009-10-01 11:01:00,64.931,64.963,64.931,64.963,52800000.0
2009-10-01 11:02:00,64.977,64.987,64.97,64.987,19200000.0
2009-10-01 11:03:00,64.99,64.997,64.98,64.98,36800000.0
2009-10-01 11:04:00,64.972,64.983,64.972,64.983,27200000.0
2009-10-01 11:05:00,64.988,64.994,64.975,64.99,11200000.0
2009-10-01 11:06:00,64.999,65.007,64.998,65.006,30400000.0
2009-10-01 11:07:00,65.009,65.025,65.009,65.025,46400000.0
2009-10-01 11:08:00,65.021,65.024,65.014,65.014,32000000.0
2009-10-01 11:09:00,65.014,65.016,65.002,65.005,75200000.0
2009-10-01 11:10:00,64.989,64.991,64.977,64.98,36800000.0
2009-10-01 11:11:00,64.989,64.995,64.983,64.984,52800000.0
2009-10-01 11:12:00,64.983,65.004,64.983,64.991,70400000.0
2009-10-01 11:13:00,64.99,65.004,64.979,65.002,67200000.0
2009-10-01 11:14:00,65.008,65.017,65.008,65.017,57600000.0
2009-10-01 11:15:00,65.016,65.022,65.012,65.016,35600000.0
2009-10-01 11:16:00,65.01,65.01,64.99,64.991,17600000.0
2009-10-01 11:17:00,64.993,65.006,64.993,65.003,53800000.0
2009-10-01 11:18:00,65.0,65.01,64.994,64.994,73600000.0
2009-10-01 11:19:00,65.003,65.013,64.997,65.002,56000000.0
2009-10-01 11:20:00,65.013,65.019,65.006,65.011,35200000.0
2009-10-01 11:21:00,64.999,65.0,64.99,64.999,40400000.0
2009-10-01 11:22:00,64.985,65.007,64.985,65.007,41600000.0
2009-10-01 11:23:00,65.011,65.014,65.003,65.006,51600000.0
2009-10-01 11:24:00,65.018,65.024,65.01,65.021,52800000.0
2009-10-01 11:25:00,65.024,65.037,65.016,65.033,35200000.0
2009-10-01 11:26:00,65.025,65.025,65.016,65.023,27200000.0
2009-10-01 11:27:00,65.034,65.044,65.033,65.044,25600000.0
2009-10-01 11:28:00,65.037,65.038,65.025,65.025,41600000.0
2009-10-01 11:29:00,65.011,65.024,65.009,65.01,43200000.0
2009-10-01 11:30:00,65.017,65.017,65.009,65.012,11200000.0
2009-10-01 11:31:00,65.01,65.02,65.001,65.02,27200000.0
2009-10-01 11:32:00,65.03,65.03,65.011,65.011,35600000.0
2009-10-01 11:33:00,65.008,65.009,65.0,65.009,17600000.0
2009-10-01 11:34:00,65.002,65.005,64.998,65.0,33600000.0
2009-10-01 11:35:00,65.008,65.02,65.008,65.009,22400000.0
2009-10-01 11:36:00,65.006,65.016,65.003,65.013,43200000.0
2009-10-01 11:37:00,65.005,65.005,64.987,64.987,41600000.0
2009-10-01 11:38:00,64.982,64.982,64.972,64.975,27200000.0
2009-10-01 11:39:00,64.974,64.979,64.97,64.97,46400000.0
2009-10-01 11:40:00,64.965,64.967,64.958,64.963,22400000.0
2009-10-01 11:41:00,64.965,64.965,64.955,64.956,38400000.0
2009-10-01 11:42:00,64.96,64.96,64.95,64.957,38400000.0
2009-10-01 11:43:00,64.955,64.962,64.944,64.962,67200000.0
2009-10-01 11:44:00,64.968,64.98,64.967,64.973,59200000.0
2009-10-01 11:45:00,64.971,64.971,64.963,64.967,50000000.0
2009-10-01 11:46:00,64.976,64.983,64.976,64.983,60800000.0
2009-10-01 11:47:00,64.979,64.982,64.972,64.972,56000000.0
2009-10-01 11:48:00,64.965,64.981,64.964,64.981,56000000.0
2009-10-01 11:49:00,64.974,64.974,64.953,64.953,41600000.0
2009-10-01 11:50:00,64.951,64.96,64.949,64.96,44800000.0
2009-10-01 11:51:00,64.951,64.958,64.928,64.953,44800000.0
2009-10-01 11:52:00,64.965,64.974,64.958,64.973,32000000.0
2009-10-01 11:53:00,64.973,64.973,64.956,64.961,35200000.0
2009-10-01 11:54:00,64.951,64.951,64.94,64.95,48000000.0
2009-10-01 11:55:00,64.95,64.95,64.939,64.94,44800000.0
2009-10-01 11:56:00,64.938,64.947,64.936,64.947,64000000.0
2009-10-01 11:57:00,64.943,64.943,64.914,64.917,22400000.0
2009-10-01 11:58:00,64.909,64.915,64.905,64.915,41600000.0
2009-10-01 11:59:00,64.91,64.92,64.91,64.919,51200000.0
2009-10-01 12:00:00,64.901,64.901,64.88,64.88,37200000.0
2009-10-01 12:01:00,64.886,64.89,64.878,64.881,19200000.0
2009-10-01 12:02:00,64.868,64.883,64.868,64.883,32000000.0
2009-10-01 12:03:00,64.887,64.902,64.883,64.902,51200000.0
2009-10-01 12:04:00,64.936,64.944,64.936,64.94,24000000.0
2009-10-01 12:05:00,64.917,64.925,64.915,64.92,28800000.0
2009-10-01 12:06:00,64.909,64.909,64.9,64.901,24000000.0
2009-10-01 12:07:00,64.904,64.911,64.904,64.911,20800000.0
2009-10-01 12:08:00,64.925,64.936,64.923,64.934,43600000.0
2009-10-01 12:09:00,64.935,64.938,64.927,64.937,25600000.0
2009-10-01 12:10:00,64.933,64.933,64.92,64.923,11200000.0
2009-10-01 12:11:00,64.932,64.934,64.919,64.919,27200000.0
2009-10-01 12:12:00,64.913,64.918,64.913,64.917,30400000.0
2009-10-01 12:13:00,64.915,64.917,64.914,64.916,14400000.0
2009-10-01 12:14:00,64.916,64.916,64.905,64.905,41600000.0
2009-10-01 12:15:00,64.903,64.919,64.903,64.907,27200000.0
2009-10-01 12:16:00,64.893,64.893,64.871,64.871,27200000.0
2009-10-01 12:17:00,64.854,64.856,64.841,64.856,43200000.0
2009-10-01 12:18:00,64.844,64.861,64.844,64.861,26000000.0
2009-10-01 12:19:00,64.866,64.872,64.862,64.872,35200000.0
2009-10-01 12:20:00,64.866,64.866,64.854,64.863,36800000.0
2009-10-01 12:21:00,64.851,64.851,64.831,64.841,59000000.0
2009-10-01 12:22:00,64.832,64.845,64.832,64.836,30400000.0
2009-10-01 12:23:00,64.841,64.846,64.834,64.835,32000000.0
2009-10-01 12:24:00,64.829,64.831,64.818,64.829,33600000.0
2009-10-01 12:25:00,64.826,64.841,64.826,64.829,22400000.0
2009-10-01 12:26:00,64.832,64.843,64.832,64.838,30400000.0
2009-10-01 12:27:00,64.848,64.848,64.839,64.842,30800000.0
2009-10-01 12:28:00,64.842,64.844,64.836,64.836,60800000.0
2009-10-01 12:29:00,64.849,64.859,64.765,64.766,114600000.0
2009-10-01 12:30:00,64.74,64.838,64.725,64.835,47200000.0
2009-10-01 12:31:00,64.847,64.866,64.847,64.866,70400000.0
2009-10-01 12:32:00,64.866,64.868,64.852,64.852,28800000.0
2009-10-01 12:33:00,64.848,64.857,64.843,64.843,40000000.0
2009-10-01 12:34:00,64.85,64.856,64.845,64.845,27200000.0
2009-10-01 12:35:00,64.838,64.838,64.823,64.823,25600000.0
2009-10-01 12:36:00,64.797,64.814,64.788,64.802,47800000.0
2009-10-01 12:37:00,64.812,64.815,64.812,64.812,8000000.0
2009-10-01 12:38:00,64.822,64.826,64.82,64.82,9600000.0
2009-10-01 12:39:00,64.832,64.85,64.832,64.843,24000000.0
2009-10-01 12:40:00,64.839,64.839,64.835,64.836,16000000.0
2009-10-01 12:41:00,64.832,64.835,64.825,64.834,22400000.0
2009-10-01 12:42:00,64.832,64.84,64.832,64.836,22400000.0
2009-10-01 12:43:00,64.835,64.835,64.82,64.82,37200000.0
2009-10-01 12:44:00,64.818,64.825,64.818,64.825,22400000.0
2009-10-01 12:45:00,64.825,64.825,64.814,64.814,35200000.0
2009-10-01 12:46:00,64.801,64.801,64.795,64.797,44800000.0
2009-10-01 12:47:00,64.793,64.797,64.787,64.797,30400000.0
2009-10-01 12:48:00,64.766,64.766,64.762,64.764,32000000.0
2009-10-01 12:49:00,64.762,64.767,64.757,64.76,40000000.0
2009-10-01 12:50:00,64.766,64.788,64.766,64.788,28800000.0
2009-10-01 12:51:00,64.796,64.802,64.792,64.802,22400000.0
2009-10-01 12:52:00,64.779,64.795,64.779,64.791,25600000.0
2009-10-01 12:53:00,64.802,64.808,64.786,64.808,17600000.0
2009-10-01 12:54:00,64.801,64.813,64.796,64.801,25600000.0
2009-10-01 12:55:00,64.821,64.832,64.818,64.828,24000000.0
2009-10-01 12:56:00,64.836,64.839,64.81,64.81,12800000.0
2009-10-01 12:57:00,64.789,64.789,64.776,64.787,27200000.0
2009-10-01 12:58:00,64.781,64.781,64.754,64.754,19200000.0
2009-10-01 12:59:00,64.728,64.728,64.717,64.717,14400000.0
2009-10-01 13:00:00,64.718,64.718,64.71,64.71,12800000.0
2009-10-01 13:01:00,64.728,64.739,64.727,64.734,17600000.0
2009-10-01 13:02:00,64.722,64.729,64.722,64.727,9600000.0
2009-10-01 13:03:00,64.732,64.738,64.732,64.735,8000000.0
2009-10-01 13:04:00,64.756,64.779,64.756,64.774,16000000.0
2009-10-01 13:05:00,64.774,64.793,64.774,64.793,12800000.0
2009-10-01 13:06:00,64.793,64.795,64.784,64.792,17600000.0
2009-10-01 13:07:00,64.795,64.805,64.795,64.802,12800000.0
2009-10-01 13:08:00,64.797,64.811,64.797,64.811,32000000.0
2009-10-01 13:09:00,64.82,64.82,64.805,64.805,28800000.0
2009-10-01 13:10:00,64.767,64.801,64.767,64.791,32400000.0
2009-10-01 13:11:00,64.815,64.822,64.815,64.817,19200000.0
2009-10-01 13:12:00,64.814,64.814,64.801,64.805,16000000.0
2009-10-01 13:13:00,64.813,64.813,64.802,64.802,11200000.0
2009-10-01 13:14:00,64.799,64.808,64.799,64.808,8000000.0
2009-10-01 13:15:00,64.808,64.816,64.808,64.816,16000000.0
2009-10-01 13:16:00,64.813,64.813,64.802,64.802,25600000.0
2009-10-01 13:17:00,64.795,64.795,64.79,64.791,17600000.0
2009-10-01 13:18:00,64.783,64.787,64.778,64.782,56000000.0
2009-10-01 13:19:00,64.761,64.764,64.754,64.761,32000000.0
2009-10-01 13:20:00,64.769,64.777,64.765,64.777,38400000.0
2009-10-01 13:21:00,64.777,64.777,64.77,64.773,56400000.0
2009-10-01 13:22:00,64.774,64.785,64.774,64.783,35200000.0
2009-10-01 13:23:00,64.796,64.796,64.789,64.79,14400000.0
2009-10-01 13:24:00,64.783,64.783,64.751,64.756,14400000.0
2009-10-01 13:25:00,64.772,64.772,64.758,64.758,33600000.0
2009-10-01 13:26:00,64.772,64.782,64.771,64.78,24000000.0
2009-10-01 13:27:00,64.777,64.8,64.777,64.8,40000000.0
2009-10-01 13:28:00,64.821,64.835,64.821,64.827,20800000.0
2009-10-01 13:29:00,64.84,64.84,64.805,64.811,22400000.0
2009-10-01 13:30:00,64.816,64.836,64.815,64.836,36800000.0
2009-10-01 13:31:00,64.834,64.835,64.82,64.82,37200000.0
2009-10-01 13:32:00,64.807,64.807,64.795,64.795,18000000.0
2009-10-01 13:33:00,64.795,64.798,64.792,64.794,12800000.0
2009-10-01 13:34:00,64.803,64.808,64.796,64.796,54400000.0
2009-10-01 13:35:00,64.804,64.811,64.804,64.807,12800000.0
2009-10-01 13:36:00,64.769,64.805,64.769,64.777,48000000.0
2009-10-01 13:37:00,64.793,64.8,64.784,64.8,24000000.0
2009-10-01 13:38:00,64.803,64.808,64.795,64.804,28800000.0
2009-10-01 13:39:00,64.816,64.83,64.816,64.823,26000000.0
2009-10-01 13:40:00,64.821,64.825,64.82,64.82,9600000.0
2009-10-01 13:41:00,64.822,64.827,64.822,64.823,16000000.0
2009-10-01 13:42:00,64.818,64.818,64.809,64.809,22400000.0
2009-10-01 13:43:00,64.793,64.793,64.78,64.78,25600000.0
2009-10-01 13:44:00,64.784,64.796,64.784,64.791,29200000.0
2009-10-01 13:45:00,64.791,64.793,64.784,64.789,12800000.0
2009-10-01 13:46:00,64.797,64.797,64.788,64.791,19200000.0
2009-10-01 13:47:00,64.781,64.785,64.756,64.757,27200000.0
2009-10-01 13:48:00,64.781,64.791,64.781,64.782,22400000.0
2009-10-01 13:49:00,64.778,64.783,64.774,64.783,33600000.0
2009-10-01 13:50:00,64.8,64.809,64.797,64.809,33600000.0
2009-10-01 13:51:00,64.814,64.815,64.809,64.815,30800000.0
2009-10-01 13:52:00,64.813,64.813,64.803,64.808,40000000.0
2009-10-01 13:53:00,64.804,64.812,64.8,64.808,36800000.0
2009-10-01 13:54:00,64.796,64.796,64.781,64.781,24000000.0
2009-10-01 13:55:00,64.798,64.813,64.798,64.813,11200000.0
2009-10-01 13:56:00,64.813,64.817,64.811,64.817,14400000.0
2009-10-01 13:57:00,64.823,64.828,64.821,64.824,14800000.0
2009-10-01 13:58:00,64.824,64.829,64.821,64.829,32000000.0
2009-10-01 13:59:00,64.821,64.831,64.821,64.829,48000000.0
2009-10-01 14:00:00,64.83,64.833,64.806,64.83,32000000.0
2009-10-01 14:01:00,64.836,64.839,64.833,64.837,14400000.0
2009-10-01 14:02:00,64.842,64.847,64.838,64.847,28800000.0
2009-10-01 14:03:00,64.852,64.86,64.85,64.86,14400000.0
2009-10-01 14:04:00,64.859,64.859,64.85,64.85,14400000.0
2009-10-01 14:05:00,64.838,64.839,64.826,64.827,25600000.0
2009-10-01 14:06:00,64.827,64.839,64.827,64.839,17600000.0
2009-10-01 14:07:00,64.84,64.843,64.83,64.838,38400000.0
2009-10-01 14:08:00,64.851,64.858,64.849,64.852,24000000.0
2009-10-01 14:09:00,64.846,64.853,64.833,64.853,11200000.0
2009-10-01 14:10:00,64.858,64.868,64.858,64.868,17600000.0
2009-10-01 14:11:00,64.866,64.869,64.861,64.861,12800000.0
2009-10-01 14:12:00,64.837,64.84,64.833,64.833,12800000.0
2009-10-01 14:13:00,64.841,64.858,64.84,64.853,24000000.0
2009-10-01 14:14:00,64.859,64.898,64.859,64.898,20800000.0
2009-10-01 14:15:00,64.9,64.901,64.882,64.884,33600000.0
2009-10-01 14:16:00,64.891,64.904,64.889,64.893,27200000.0
2009-10-01 14:17:00,64.861,64.867,64.854,64.854,11200000.0
2009-10-01 14:18:00,64.859,64.861,64.84,64.84,16000000.0
2009-10-01 14:19:00,64.838,64.838,64.823,64.828,40000000.0
2009-10-01 14:20:00,64.824,64.824,64.812,64.815,16000000.0
2009-10-01 14:21:00,64.811,64.819,64.807,64.819,33600000.0
2009-10-01 14:22:00,64.831,64.845,64.831,64.839,14400000.0
2009-10-01 14:23:00,64.842,64.855,64.842,64.854,17600000.0
2009-10-01 14:24:00,64.862,64.862,64.852,64.853,36800000.0
2009-10-01 14:25:00,64.84,64.848,64.84,64.842,12800000.0
2009-10-01 14:26:00,64.855,64.858,64.85,64.85,19200000.0
2009-10-01 14:27:00,64.869,64.887,64.869,64.885,11200000.0
2009-10-01 14:28:00,64.877,64.877,64.872,64.874,8000000.0
2009-10-01 14:29:00,64.876,64.878,64.846,64.846,13200000.0
2009-10-01 14:30:00,64.807,64.855,64.774,64.774,11200000.0
2009-10-01 14:31:00,64.897,64.897,64.783,64.871,16000000.0
2009-10-01 14:32:00,64.87,64.881,64.87,64.871,9600000.0
2009-10-01 14:33:00,64.866,64.866,64.844,64.844,9600000.0
2009-10-01 14:34:00,64.847,64.863,64.847,64.862,17600000.0
2009-10-01 14:35:00,64.895,64.907,64.895,64.896,11600000.0
2009-10-01 14:36:00,64.915,64.93,64.915,64.927,8000000.0
2009-10-01 14:37:00,64.902,64.925,64.888,64.925,12800000.0
2009-10-01 14:38:00,64.94,64.961,64.936,64.961,11200000.0
2009-10-01 14:39:00,64.974,64.984,64.963,64.982,17600000.0
2009-10-01 14:40:00,64.957,64.97,64.957,64.967,16000000.0
2009-10-01 14:41:00,64.968,64.97,64.957,64.964,11200000.0
2009-10-01 14:42:00,64.96,64.964,64.95,64.961,12800000.0
2009-10-01 14:43:00,64.952,64.952,64.922,64.922,17600000.0
2009-10-01 14:44:00,64.931,64.943,64.925,64.943,12800000.0
2009-10-01 14:45:00,64.935,64.935,64.925,64.925,8000000.0
2009-10-01 14:46:00,64.922,64.932,64.92,64.93,17000000.0
2009-10-01 14:47:00,64.941,64.963,64.941,64.961,12800000.0
2009-10-01 14:48:00,64.964,64.981,64.964,64.974,11200000.0
2009-10-01 14:49:00,64.956,64.956,64.93,64.939,9600000.0
2009-10-01 14:50:00,64.924,64.926,64.908,64.926,8000000.0
2009-10-01 14:51:00,64.957,64.957,64.938,64.947,17600000.0
2009-10-01 14:52:00,64.945,64.951,64.941,64.951,14400000.0
2009-10-01 14:53:00,64.947,64.953,64.944,64.953,8000000.0
2009-10-01 14:54:00,64.954,64.958,64.945,64.953,12800000.0
2009-10-01 14:55:00,64.966,64.973,64.962,64.965,16000000.0
2009-10-01 14:56:00,64.949,64.961,64.949,64.958,8000000.0
2009-10-01 14:57:00,64.95,64.96,64.947,64.96,12800000.0
2009-10-01 14:58:00,64.972,64.972,64.96,64.968,14400000.0
2009-10-01 14:59:00,64.969,64.97,64.962,64.967,11200000.0
2009-10-01 15:00:00,64.99,65.011,64.99,65.009,16000000.0
2009-10-01 15:01:00,65.029,65.03,65.004,65.015,17600000.0
2009-10-01 15:02:00,65.012,65.012,64.992,64.992,11200000.0
2009-10-01 15:03:00,64.992,64.992,64.986,64.992,9600000.0
2009-10-01 15:04:00,64.988,64.99,64.984,64.985,16000000.0
2009-10-01 15:05:00,64.984,64.988,64.981,64.981,12800000.0
2009-10-01 15:06:00,64.955,64.955,64.915,64.915,11200000.0
2009-10-01 15:07:00,64.932,64.942,64.93,64.942,11200000.0
2009-10-01 15:08:00,64.933,64.935,64.918,64.918,11200000.0
2009-10-01 15:09:00,64.915,64.932,64.915,64.932,14400000.0
2009-10-01 15:10:00,64.906,64.925,64.906,64.912,16000000.0
2009-10-01 15:11:00,64.94,64.952,64.94,64.949,11200000.0
2009-10-01 15:12:00,64.941,64.963,64.941,64.954,9600000.0
2009-10-01 15:13:00,64.953,64.957,64.947,64.951,12800000.0
2009-10-01 15:14:00,64.94,64.94,64.927,64.932,8000000.0
2009-10-01 15:15:00,64.93,64.937,64.923,64.929,17600000.0
2009-10-01 15:16:00,64.935,64.935,64.918,64.918,12800000.0
2009-10-01 15:17:00,64.909,64.909,64.901,64.901,14400000.0
2009-10-01 15:18:00,64.898,64.898,64.876,64.876,12800000.0
2009-10-01 15:19:00,64.858,64.874,64.85,64.874,16000000.0
2009-10-01 15:20:00,64.863,64.872,64.86,64.872,17600000.0
2009-10-01 15:21:00,64.861,64.861,64.732,64.797,17600000.0
2009-10-01 15:22:00,64.767,64.767,64.749,64.749,11200000.0
2009-10-01 15:23:00,64.768,64.782,64.768,64.768,11200000.0
2009-10-01 15:24:00,64.771,64.806,64.771,64.806,11200000.0
2009-10-01 15:25:00,64.799,64.806,64.792,64.794,12800000.0
2009-10-01 15:26:00,64.786,64.792,64.782,64.79,14400000.0
2009-10-01 15:27:00,64.798,64.81,64.795,64.81,12800000.0
2009-10-01 15:28:00,64.803,64.803,64.773,64.783,11200000.0
2009-10-01 15:29:00,64.755,64.767,64.749,64.758,17600000.0
2009-10-01 15:30:00,64.768,64.768,64.724,64.724,17600000.0
2009-10-01 15:31:00,64.707,64.714,64.705,64.705,12800000.0
2009-10-01 15:32:00,64.715,64.715,64.707,64.708,11200000.0
2009-10-01 15:33:00,64.702,64.711,64.693,64.7,11200000.0
2009-10-01 15:34:00,64.721,64.728,64.721,64.725,12800000.0
2009-10-01 15:35:00,64.708,64.708,64.676,64.676,8000000.0
2009-10-01 15:36:00,64.661,64.667,64.646,64.646,14400000.0
2009-10-01 15:37:00,64.634,64.639,64.614,64.614,16000000.0
2009-10-01 15:38:00,64.612,64.625,64.608,64.625,16000000.0
2009-10-01 15:39:00,64.633,64.655,64.633,64.652,8000000.0
2009-10-01 15:40:00,64.659,64.69,64.655,64.69,12800000.0
2009-10-01 15:41:00,64.697,64.704,64.691,64.695,16000000.0
2009-10-01 15:42:00,64.703,64.703,64.698,64.698,8000000.0
2009-10-01 15:43:00,64.703,64.719,64.703,64.71,12800000.0
2009-10-01 15:44:00,64.739,64.76,64.738,64.76,16000000.0
2009-10-01 15:45:00,64.73,64.746,64.73,64.745,8000000.0
2009-10-01 15:46:00,64.757,64.757,64.749,64.75,11200000.0
2009-10-01 15:47:00,64.745,64.753,64.742,64.752,11200000.0
2009-10-01 15:48:00,64.747,64.763,64.747,64.762,12800000.0
2009-10-01 15:49:00,64.76,64.772,64.759,64.766,11200000.0
2009-10-01 15:50:00,64.754,64.76,64.744,64.744,14400000.0
2009-10-01 15:51:00,64.73,64.744,64.73,64.74,11600000.0
2009-10-01 15:52:00,64.74,64.74,64.729,64.732,11600000.0
2009-10-01 15:53:00,64.73,64.758,64.73,64.758,12800000.0
2009-10-01 15:54:00,64.746,64.748,64.742,64.742,8000000.0
2009-10-01 15:55:00,64.75,64.76,64.748,64.751,18000000.0
2009-10-01 15:56:00,64.752,64.764,64.752,64.764,8000000.0
2009-10-01 15:57:00,64.776,64.79,64.776,64.78,12800000.0
2009-10-01 15:58:00,64.778,64.781,64.761,64.761,11200000.0
2009-10-01 15:59:00,64.748,64.748,64.727,64.729,11200000.0
2009-10-01 16:00:00,64.699,64.699,64.663,64.666,11200000.0
2009-10-01 16:01:00,64.652,64.652,64.626,64.647,11200000.0
2009-10-01 16:02:00,64.629,64.681,64.629,64.681,17600000.0
2009-10-01 16:03:00,64.715,64.729,64.709,64.709,12800000.0
2009-10-01 16:04:00,64.719,64.719,64.659,64.68,11200000.0
2009-10-01 16:05:00,64.659,64.659,64.595,64.595,9600000.0
2009-10-01 16:06:00,64.568,64.568,64.531,64.56,16000000.0
2009-10-01 16:07:00,64.547,64.547,64.535,64.546,11200000.0
2009-10-01 16:08:00,64.541,64.594,64.541,64.594,11200000.0
2009-10-01 16:09:00,64.599,64.599,64.582,64.591,18000000.0
2009-10-01 16:10:00,64.602,64.634,64.602,64.634,12800000.0
2009-10-01 16:11:00,64.641,64.641,64.616,64.632,11200000.0
2009-10-01 16:12:00,64.622,64.627,64.606,64.614,9600000.0
2009-10-01 16:13:00,64.618,64.618,64.601,64.601,11200000.0
2009-10-01 16:14:00,64.614,64.621,64.609,64.611,14400000.0
2009-10-01 16:15:00,64.597,64.597,64.565,64.565,11200000.0
2009-10-01 16:16:00,64.556,64.556,64.528,64.536,11200000.0
2009-10-01 16:17:00,64.52,64.53,64.516,64.53,17600000.0
2009-10-01 16:18:00,64.531,64.564,64.531,64.564,12800000.0
2009-10-01 16:19:00,64.585,64.588,64.58,64.584,11200000.0
2009-10-01 16:20:00,64.611,64.634,64.604,64.634,11200000.0
2009-10-01 16:21:00,64.622,64.625,64.602,64.602,11200000.0
2009-10-01 16:22:00,64.609,64.611,64.578,64.578,14400000.0
2009-10-01 16:23:00,64.579,64.593,64.572,64.593,12800000.0
2009-10-01 16:24:00,64.607,64.645,64.607,64.644,11200000.0
2009-10-01 16:25:00,64.653,64.655,64.646,64.648,12800000.0
2009-10-01 16:26:00,64.639,64.656,64.639,64.656,12800000.0
2009-10-01 16:27:00,64.653,64.662,64.65,64.655,17600000.0
2009-10-01 16:28:00,64.646,64.65,64.641,64.647,11200000.0
2009-10-01 16:29:00,64.641,64.641,64.631,64.633,14400000.0
2009-10-01 16:30:00,64.629,64.629,64.614,64.614,14400000.0
2009-10-01 16:31:00,64.599,64.606,64.599,64.605,14400000.0
2009-10-01 16:32:00,64.621,64.621,64.591,64.603,8000000.0
2009-10-01 16:33:00,64.585,64.586,64.574,64.579,14400000.0
2009-10-01 16:34:00,64.58,64.583,64.567,64.57,17600000.0
2009-10-01 16:35:00,64.576,64.606,64.575,64.602,12800000.0
2009-10-01 16:36:00,64.597,64.631,64.597,64.631,11200000.0
2009-10-01 16:37:00,64.624,64.637,64.624,64.637,12800000.0
2009-10-01 16:38:00,64.645,64.649,64.642,64.644,14400000.0
2009-10-01 16:39:00,64.622,64.622,64.587,64.587,12800000.0
2009-10-01 16:40:00,64.602,64.626,64.602,64.626,17600000.0
2009-10-01 16:41:00,64.632,64.632,64.622,64.622,12800000.0
2009-10-01 16:42:00,64.635,64.643,64.631,64.642,11200000.0
2009-10-01 16:43:00,64.642,64.642,64.634,64.634,12800000.0
2009-10-01 16:44:00,64.647,64.647,64.624,64.624,11200000.0
2009-10-01 16:45:00,64.629,64.633,64.604,64.604,11200000.0
2009-10-01 16:46:00,64.587,64.587,64.552,64.552,14400000.0
2009-10-01 16:47:00,64.522,64.522,64.484,64.484,17600000.0
2009-10-01 16:48:00,64.48,64.48,64.461,64.463,11200000.0
2009-10-01 16:49:00,64.444,64.454,64.439,64.439,11200000.0
2009-10-01 16:50:00,64.452,64.46,64.447,64.457,18000000.0
2009-10-01 16:51:00,64.466,64.505,64.439,64.439,11200000.0
2009-10-01 16:52:00,64.501,64.522,64.501,64.522,11200000.0
2009-10-01 16:53:00,64.542,64.566,64.542,64.566,8000000.0
2009-10-01 16:54:00,64.565,64.6,64.565,64.6,9600000.0
2009-10-01 16:55:00,64.612,64.635,64.609,64.635,14400000.0
2009-10-01 16:56:00,64.622,64.631,64.613,64.613,12800000.0
2009-10-01 16:57:00,64.619,64.628,64.616,64.627,16000000.0
2009-10-01 16:58:00,64.625,64.63,64.618,64.625,12800000.0
2009-10-01 16:59:00,64.622,64.622,64.614,64.62,12200000.0
2009-10-01 17:00:00,64.596,64.596,64.586,64.589,11200000.0
2009-10-01 17:01:00,64.569,64.569,64.468,64.505,12800000.0
2009-10-01 17:02:00,64.473,64.483,64.469,64.483,16000000.0
2009-10-01 17:03:00,64.485,64.485,64.47,64.47,8000000.0
2009-10-01 17:04:00,64.468,64.47,64.458,64.467,11200000.0
2009-10-01 17:05:00,64.464,64.464,64.447,64.447,17600000.0
2009-10-01 17:06:00,64.453,64.453,64.419,64.429,11200000.0
2009-10-01 17:07:00,64.435,64.441,64.413,64.414,11200000.0
2009-10-01 17:08:00,64.396,64.396,64.372,64.372,17600000.0
2009-10-01 17:09:00,64.371,64.371,64.326,64.333,17600000.0
2009-10-01 17:10:00,64.326,64.326,64.297,64.299,11200000.0
2009-10-01 17:11:00,64.287,64.304,64.287,64.303,12800000.0
2009-10-01 17:12:00,64.309,64.336,64.302,64.336,12800000.0
2009-10-01 17:13:00,64.377,64.377,64.36,64.36,12800000.0
2009-10-01 17:14:00,64.327,64.327,64.298,64.312,12800000.0
2009-10-01 17:15:00,64.344,64.348,64.336,64.341,12800000.0
2009-10-01 17:16:00,64.309,64.324,64.309,64.324,11200000.0
2009-10-01 17:17:00,64.33,64.334,64.326,64.326,11200000.0
2009-10-01 17:18:00,64.33,64.346,64.33,64.346,9600000.0
2009-10-01 17:19:00,64.34,64.341,64.303,64.303,8000000.0
2009-10-01 17:20:00,64.29,64.293,64.286,64.291,11200000.0
2009-10-01 17:21:00,64.28,64.292,64.267,64.292,12800000.0
2009-10-01 17:22:00,64.308,64.308,64.205,64.294,11200000.0
2009-10-01 17:23:00,64.305,64.32,64.305,64.32,8000000.0
2009-10-01 17:24:00,64.316,64.316,64.296,64.296,11200000.0
2009-10-01 17:25:00,64.286,64.286,64.274,64.274,11200000.0
2009-10-01 17:26:00,64.256,64.256,64.226,64.226,11200000.0
2009-10-01 17:27:00,64.194,64.194,64.172,64.177,17600000.0
2009-10-01 17:28:00,64.193,64.199,64.179,64.199,12800000.0
2009-10-01 17:29:00,64.175,64.182,64.16,64.16,12800000.0
2009-10-01 17:30:00,64.16,64.16,64.147,64.147,11200000.0
2009-10-01 17:31:00,64.183,64.194,64.179,64.194,12800000.0
2009-10-01 17:32:00,64.203,64.207,64.19,64.19,11200000.0
2009-10-01 17:33:00,64.188,64.188,64.173,64.175,12800000.0
2009-10-01 17:34:00,64.165,64.166,64.152,64.159,11200000.0
2009-10-01 17:35:00,64.155,64.159,64.154,64.156,12800000.0
2009-10-01 17:36:00,64.161,64.161,64.149,64.156,11200000.0
2009-10-01 17:37:00,64.148,64.15,64.143,64.144,9600000.0
2009-10-01 17:38:00,64.149,64.157,64.137,64.155,14400000.0
2009-10-01 17:39:00,64.149,64.157,64.144,64.152,17600000.0
2009-10-01 17:40:00,64.158,64.215,64.158,64.215,11200000.0
2009-10-01 17:41:00,64.234,64.234,64.211,64.23,11200000.0
2009-10-01 17:42:00,64.225,64.226,64.216,64.218,11200000.0
2009-10-01 17:43:00,64.231,64.253,64.231,64.252,8000000.0
2009-10-01 17:44:00,64.28,64.294,64.28,64.294,12800000.0
2009-10-01 17:45:00,64.294,64.307,64.294,64.302,11200000.0
2009-10-01 17:46:00,64.295,64.299,64.292,64.298,12800000.0
2009-10-01 17:47:00,64.286,64.299,64.283,64.283,12800000.0
2009-10-01 17:48:00,64.275,64.276,64.263,64.268,11200000.0
2009-10-01 17:49:00,64.273,64.277,64.271,64.272,11200000.0
2009-10-01 17:50:00,64.252,64.252,64.218,64.218,12800000.0
2009-10-01 17:51:00,64.232,64.235,64.228,64.228,11200000.0
2009-10-01 17:52:00,64.243,64.246,64.235,64.244,12800000.0
2009-10-01 17:53:00,64.259,64.265,64.256,64.264,17600000.0
2009-10-01 17:54:00,64.263,64.263,64.237,64.237,8000000.0
2009-10-01 17:55:00,64.243,64.246,64.236,64.238,12800000.0
2009-10-01 17:56:00,64.22,64.237,64.22,64.222,11200000.0
2009-10-01 17:57:00,64.224,64.243,64.224,64.241,9600000.0
2009-10-01 17:58:00,64.229,64.242,64.228,64.242,12800000.0
2009-10-01 17:59:00,64.246,64.271,64.246,64.271,11200000.0
2009-10-01 18:00:00,64.281,64.288,64.271,64.286,17600000.0
2009-10-01 18:01:00,64.317,64.33,64.218,64.218,9600000.0
2009-10-01 18:02:00,64.286,64.299,64.286,64.292,12800000.0
2009-10-01 18:03:00,64.282,64.282,64.257,64.272,12800000.0
2009-10-01 18:04:00,64.278,64.279,64.256,64.256,11200000.0
2009-10-01 18:05:00,64.254,64.271,64.254,64.26,17600000.0
2009-10-01 18:06:00,64.276,64.294,64.268,64.284,12800000.0
2009-10-01 18:07:00,64.269,64.269,64.253,64.254,11200000.0
2009-10-01 18:08:00,64.263,64.27,64.261,64.267,16000000.0
2009-10-01 18:09:00,64.27,64.279,64.27,64.277,8000000.0
2009-10-01 18:10:00,64.295,64.3,64.289,64.297,12800000.0
2009-10-01 18:11:00,64.302,64.31,64.298,64.306,11200000.0
2009-10-01 18:12:00,64.291,64.301,64.291,64.297,12800000.0
2009-10-01 18:13:00,64.279,64.302,64.279,64.293,11200000.0
2009-10-01 18:14:00,64.307,64.314,64.304,64.314,12800000.0
2009-10-01 18:15:00,64.301,64.322,64.301,64.318,8000000.0
2009-10-01 18:16:00,64.332,64.379,64.332,64.379,12800000.0
2009-10-01 18:17:00,64.389,64.392,64.384,64.392,11200000.0
2009-10-01 18:18:00,64.388,64.388,64.371,64.372,11200000.0
2009-10-01 18:19:00,64.371,64.373,64.355,64.355,8000000.0
2009-10-01 18:20:00,64.348,64.356,64.345,64.356,12800000.0
2009-10-01 18:21:00,64.371,64.384,64.371,64.383,11200000.0
2009-10-01 18:22:00,64.392,64.394,64.328,64.328,16000000.0
2009-10-01 18:23:00,64.397,64.4,64.386,64.389,16000000.0
2009-10-01 18:24:00,64.401,64.409,64.399,64.399,12800000.0
2009-10-01 18:25:00,64.405,64.408,64.401,64.401,11200000.0
2009-10-01 18:26:00,64.403,64.407,64.398,64.406,12800000.0
2009-10-01 18:27:00,64.371,64.404,64.37,64.385,14400000.0
2009-10-01 18:28:00,64.401,64.401,64.389,64.389,9600000.0
2009-10-01 18:29:00,64.372,64.377,64.372,64.374,12800000.0
2009-10-01 18:30:00,64.356,64.387,64.356,64.387,11200000.0
2009-10-01 18:31:00,64.397,64.409,64.397,64.403,12800000.0
2009-10-01 18:32:00,64.423,64.431,64.422,64.428,11200000.0
2009-10-01 18:33:00,64.435,64.436,64.42,64.42,11200000.0
2009-10-01 18:34:00,64.385,64.421,64.385,64.421,9600000.0
2009-10-01 18:35:00,64.419,64.421,64.409,64.415,12800000.0
2009-10-01 18:36:00,64.411,64.415,64.409,64.409,12800000.0
2009-10-01 18:37:00,64.398,64.41,64.392,64.41,17600000.0
2009-10-01 18:38:00,64.412,64.414,64.404,64.404,11200000.0
2009-10-01 18:39:00,64.41,64.419,64.41,64.414,16000000.0
2009-10-01 18:40:00,64.38,64.396,64.378,64.394,12800000.0
2009-10-01 18:41:00,64.414,64.42,64.412,64.419,14400000.0
2009-10-01 18:42:00,64.419,64.419,64.407,64.413,11200000.0
2009-10-01 18:43:00,64.408,64.408,64.392,64.392,12800000.0
2009-10-01 18:44:00,64.398,64.398,64.364,64.364,11200000.0
2009-10-01 18:45:00,64.346,64.346,64.334,64.342,11200000.0
2009-10-01 18:46:00,64.356,64.356,64.34,64.34,9600000.0
2009-10-01 18:47:00,64.331,64.342,64.324,64.324,13200000.0
2009-10-01 18:48:00,64.353,64.353,64.342,64.346,12800000.0
2009-10-01 18:49:00,64.338,64.346,64.338,64.346,12800000.0
2009-10-01 18:50:00,64.343,64.346,64.33,64.339,17600000.0
2009-10-01 18:51:00,64.339,64.346,64.334,64.346,13200000.0
2009-10-01 18:52:00,64.347,64.349,64.339,64.34,9600000.0
2009-10-01 18:53:00,64.336,64.342,64.326,64.34,12800000.0
2009-10-01 18:54:00,64.349,64.369,64.349,64.369,11200000.0
2009-10-01 18:55:00,64.391,64.391,64.382,64.383,11200000.0
2009-10-01 18:56:00,64.378,64.378,64.356,64.369,16000000.0
2009-10-01 18:57:00,64.366,64.371,64.335,64.34,11200000.0
2009-10-01 18:58:00,64.311,64.326,64.305,64.326,11200000.0
2009-10-01 18:59:00,64.326,64.326,64.318,64.318,17600000.0
2009-10-01 19:00:00,64.315,64.328,64.307,64.328,12800000.0
2009-10-01 19:01:00,64.33,64.344,64.329,64.329,12800000.0
2009-10-01 19:02:00,64.34,64.34,64.325,64.325,11200000.0
2009-10-01 19:03:00,64.324,64.324,64.303,64.303,12800000.0
2009-10-01 19:04:00,64.287,64.301,64.287,64.3,9600000.0
2009-10-01 19:05:00,64.303,64.31,64.303,64.307,14400000.0
2009-10-01 19:06:00,64.312,64.313,64.304,64.304,16000000.0
2009-10-01 19:07:00,64.314,64.314,64.307,64.31,10000000.0
2009-10-01 19:08:00,64.308,64.323,64.308,64.317,17600000.0
2009-10-01 19:09:00,64.315,64.321,64.308,64.312,12800000.0
2009-10-01 19:10:00,64.301,64.312,64.297,64.312,17600000.0
2009-10-01 19:11:00,64.298,64.302,64.285,64.297,12800000.0
2009-10-01 19:12:00,64.296,64.316,64.296,64.316,11200000.0
2009-10-01 19:13:00,64.303,64.303,64.283,64.283,11200000.0
2009-10-01 19:14:00,64.307,64.307,64.289,64.289,9600000.0
2009-10-01 19:15:00,64.289,64.295,64.288,64.295,12800000.0
2009-10-01 19:16:00,64.295,64.316,64.294,64.316,12800000.0
2009-10-01 19:17:00,64.323,64.336,64.318,64.336,12800000.0
2009-10-01 19:18:00,64.333,64.338,64.327,64.327,17600000.0
2009-10-01 19:19:00,64.341,64.346,64.316,64.316,16000000.0
2009-10-01 19:20:00,64.313,64.335,64.313,64.321,14400000.0
2009-10-01 19:21:00,64.319,64.329,64.309,64.315,16400000.0
2009-10-01 19:22:00,64.31,64.31,64.283,64.288,9600000.0
2009-10-01 19:23:00,64.269,64.269,64.254,64.254,9600000.0
2009-10-01 19:24:00,64.235,64.239,64.226,64.236,17600000.0
2009-10-01 19:25:00,64.233,64.242,64.23,64.242,18400000.0
2009-10-01 19:26:00,64.237,64.253,64.237,64.253,11200000.0
2009-10-01 19:27:00,64.244,64.244,64.213,64.213,11200000.0
2009-10-01 19:28:00,64.234,64.235,64.227,64.227,12800000.0
2009-10-01 19:29:00,64.236,64.239,64.231,64.239,11200000.0
2009-10-01 19:30:00,64.225,64.235,64.224,64.235,8000000.0
2009-10-01 19:31:00,64.238,64.257,64.238,64.239,17600000.0
2009-10-01 19:32:00,64.226,64.226,64.213,64.216,8000000.0
2009-10-01 19:33:00,64.197,64.2,64.172,64.172,12800000.0
2009-10-01 19:34:00,64.171,64.173,64.168,64.168,9600000.0
2009-10-01 19:35:00,64.172,64.187,64.172,64.187,17600000.0
2009-10-01 19:36:00,64.186,64.189,64.182,64.189,11200000.0
2009-10-01 19:37:00,64.193,64.205,64.193,64.202,11200000.0
2009-10-01 19:38:00,64.187,64.203,64.186,64.203,10000000.0
2009-10-01 19:39:00,64.198,64.198,64.19,64.193,11200000.0
2009-10-01 19:40:00,64.199,64.208,64.196,64.203,9600000.0
2009-10-01 19:41:00,64.219,64.254,64.219,64.254,12800000.0
2009-10-01 19:42:00,64.259,64.271,64.257,64.271,12800000.0
2009-10-01 19:43:00,64.276,64.28,64.276,64.279,11200000.0
2009-10-01 19:44:00,64.288,64.298,64.276,64.298,16400000.0
2009-10-01 19:45:00,64.302,64.303,64.289,64.303,9600000.0
2009-10-01 19:46:00,64.296,64.296,64.291,64.294,8000000.0
2009-10-01 19:47:00,64.272,64.273,64.261,64.263,16000000.0
2009-10-01 19:48:00,64.27,64.27,64.258,64.269,11200000.0
2009-10-01 19:49:00,64.262,64.262,64.225,64.244,12800000.0
2009-10-01 19:50:00,64.259,64.259,64.24,64.24,12800000.0
2009-10-01 19:51:00,64.245,64.247,64.226,64.227,12800000.0
2009-10-01 19:52:00,64.228,64.23,64.219,64.23,8000000.0
2009-10-01 19:53:00,64.222,64.226,64.216,64.216,9600000.0
2009-10-01 19:54:00,64.227,64.245,64.227,64.243,14400000.0
2009-10-01 19:55:00,64.241,64.241,64.212,64.215,11200000.0
2009-10-01 19:56:00,64.205,64.206,64.196,64.197,11200000.0
2009-10-01 19:57:00,64.194,64.195,64.182,64.189,8000000.0
2009-10-01 19:58:00,64.191,64.191,64.184,64.189,8000000.0
2009-10-01 19:59:00,64.176,64.18,64.155,64.172,14800000.0
2009-10-01 20:00:00,64.188,64.194,64.188,64.194,12800000.0
2009-10-01 20:01:00,64.196,64.196,64.172,64.172,11200000.0
2009-10-01 20:02:00,64.177,64.177,64.157,64.157,9600000.0
2009-10-01 20:03:00,64.17,64.17,64.162,64.162,8000000.0
2009-10-01 20:04:00,64.16,64.162,64.141,64.155,12800000.0
2009-10-01 20:05:00,64.139,64.14,64.121,64.122,12800000.0
2009-10-01 20:06:00,64.163,64.179,64.159,64.179,11200000.0
2009-10-01 20:07:00,64.173,64.177,64.166,64.177,16000000.0
2009-10-01 20:08:00,64.177,64.177,64.164,64.173,12800000.0
2009-10-01 20:09:00,64.176,64.185,64.171,64.185,8000000.0
2009-10-01 20:10:00,64.183,64.213,64.183,64.207,17600000.0
2009-10-01 20:11:00,64.218,64.225,64.218,64.225,8000000.0
2009-10-01 20:12:00,64.221,64.247,64.221,64.247,14400000.0
2009-10-01 20:13:00,64.249,64.258,64.248,64.255,17600000.0
2009-10-01 20:14:00,64.247,64.259,64.244,64.259,12800000.0
2009-10-01 20:15:00,64.262,64.262,64.255,64.255,11200000.0
2009-10-01 20:16:00,64.259,64.265,64.253,64.255,12800000.0
2009-10-01 20:17:00,64.248,64.253,64.248,64.253,12800000.0
2009-10-01 20:18:00,64.249,64.255,64.248,64.255,12800000.0
2009-10-01 20:19:00,64.258,64.261,64.257,64.258,11200000.0
2009-10-01 20:20:00,64.242,64.242,64.233,64.233,11200000.0
2009-10-01 20:21:00,64.249,64.253,64.245,64.252,11200000.0
2009-10-01 20:22:00,64.25,64.253,64.245,64.245,8000000.0
2009-10-01 20:23:00,64.248,64.253,64.247,64.25,14400000.0
2009-10-01 20:24:00,64.257,64.269,64.247,64.247,16000000.0
2009-10-01 20:25:00,64.256,64.262,64.253,64.253,12800000.0
2009-10-01 20:26:00,64.233,64.242,64.233,64.242,9600000.0
2009-10-01 20:27:00,64.247,64.261,64.247,64.252,13200000.0
2009-10-01 20:28:00,64.245,64.251,64.24,64.251,17600000.0
2009-10-01 20:29:00,64.26,64.272,64.254,64.254,12800000.0
2009-10-01 20:30:00,64.261,64.267,64.24,64.24,14800000.0
2009-10-01 20:31:00,64.212,64.212,64.187,64.197,12800000.0
2009-10-01 20:32:00,64.222,64.247,64.222,64.247,8000000.0
2009-10-01 20:33:00,64.239,64.24,64.222,64.223,16000000.0
2009-10-01 20:34:00,64.201,64.208,64.189,64.194,14400000.0
2009-10-01 20:35:00,64.161,64.177,64.161,64.176,9600000.0
2009-10-01 20:36:00,64.187,64.192,64.185,64.192,11200000.0
2009-10-01 20:37:00,64.193,64.217,64.193,64.217,11200000.0
2009-10-01 20:38:00,64.217,64.222,64.209,64.22,12800000.0
2009-10-01 20:39:00,64.221,64.237,64.221,64.223,14400000.0
2009-10-01 20:40:00,64.213,64.213,64.16,64.16,12800000.0
2009-10-01 20:41:00,64.135,64.138,64.128,64.133,8000000.0
2009-10-01 20:42:00,64.136,64.144,64.132,64.144,12800000.0
2009-10-01 20:43:00,64.163,64.177,64.163,64.177,12800000.0
2009-10-01 20:44:00,64.173,64.173,64.153,64.153,11200000.0
2009-10-01 20:45:00,64.152,64.155,64.148,64.151,13800000.0
2009-10-01 20:46:00,64.158,64.162,64.153,64.162,9600000.0
2009-10-01 20:47:00,64.166,64.173,64.163,64.163,11200000.0
2009-10-01 20:48:00,64.166,64.175,64.164,64.175,12800000.0
2009-10-01 20:49:00,64.18,64.183,64.172,64.183,11200000.0
2009-10-01 20:50:00,64.181,64.181,64.174,64.174,12800000.0
2009-10-01 20:51:00,64.193,64.199,64.189,64.199,11200000.0
2009-10-01 20:52:00,64.195,64.198,64.194,64.194,11200000.0
2009-10-01 20:53:00,64.187,64.198,64.187,64.198,12800000.0
2009-10-01 20:54:00,64.149,64.187,64.149,64.187,8000000.0
2009-10-01 20:55:00,64.206,64.211,64.206,64.207,11200000.0
2009-10-01 20:56:00,64.217,64.224,64.217,64.224,11200000.0
2009-10-01 20:57:00,64.215,64.234,64.215,64.233,11200000.0
2009-10-01 20:58:00,64.241,64.251,64.24,64.248,17600000.0
2009-10-01 20:59:00,64.248,64.248,64.147,64.219,14400000.0
2009-10-01 21:00:00,64.193,64.201,64.18,64.195,12800000.0
2009-10-01 21:01:00,64.177,64.177,64.167,64.168,17600000.0
2009-10-01 21:02:00,64.173,64.192,64.173,64.192,11600000.0
2009-10-01 21:03:00,64.191,64.191,64.181,64.182,12800000.0
2009-10-01 21:04:00,64.153,64.153,64.136,64.139,11200000.0
2009-10-01 21:05:00,64.13,64.13,64.111,64.111,14400000.0
2009-10-01 21:06:00,64.112,64.116,64.105,64.116,8000000.0
2009-10-01 21:07:00,64.111,64.112,64.102,64.106,12200000.0
2009-10-01 21:08:00,64.108,64.118,64.101,64.118,11200000.0
2009-10-01 21:09:00,64.11,64.117,64.108,64.109,13200000.0
2009-10-01 21:10:00,64.106,64.107,64.089,64.107,12800000.0
2009-10-01 21:11:00,64.116,64.121,64.106,64.114,12800000.0
2009-10-01 21:12:00,64.117,64.121,64.111,64.119,12800000.0
2009-10-01 21:13:00,64.116,64.126,64.116,64.118,11200000.0
2009-10-01 21:14:00,64.109,64.119,64.108,64.119,12800000.0
2009-10-01 21:15:00,64.126,64.126,64.106,64.114,17600000.0
2009-10-01 21:16:00,64.103,64.119,64.103,64.119,8000000.0
2009-10-01 21:17:00,64.116,64.129,64.116,64.124,12800000.0
2009-10-01 21:18:00,64.124,64.136,64.119,64.136,12800000.0
2009-10-01 21:19:00,64.138,64.138,64.119,64.119,12800000.0
2009-10-01 21:20:00,64.135,64.138,64.124,64.124,9600000.0
2009-10-01 21:21:00,64.129,64.141,64.129,64.13,11200000.0
2009-10-01 21:22:00,64.142,64.147,64.138,64.138,12800000.0
2009-10-01 21:23:00,64.133,64.133,64.116,64.133,17600000.0
2009-10-01 21:24:00,64.142,64.149,64.141,64.149,9600000.0
2009-10-01 21:25:00,64.149,64.155,64.146,64.155,11200000.0
2009-10-01 21:26:00,64.155,64.156,64.142,64.153,18000000.0
2009-10-01 21:27:00,64.154,64.154,64.14,64.14,11200000.0
2009-10-01 21:28:00,64.1,64.126,64.095,64.126,12800000.0
2009-10-01 21:29:00,64.117,64.134,64.115,64.115,12800000.0
2009-10-01 21:30:00,64.08,64.097,64.079,64.097,12800000.0
2009-10-01 21:31:00,64.094,64.094,64.084,64.089,11200000.0
2009-10-01 21:32:00,64.094,64.128,64.094,64.128,11200000.0
2009-10-01 21:33:00,64.138,64.145,64.131,64.138,11200000.0
2009-10-01 21:34:00,64.128,64.128,64.112,64.112,11600000.0
2009-10-01 21:35:00,64.107,64.109,64.1,64.1,11200000.0
2009-10-01 21:36:00,64.101,64.106,64.098,64.099,17600000.0
2009-10-01 21:37:00,64.113,64.116,64.11,64.11,12800000.0
2009-10-01 21:38:00,64.119,64.13,64.119,64.13,8000000.0
2009-10-01 21:39:00,64.14,64.149,64.138,64.149,9600000.0
2009-10-01 21:40:00,64.153,64.166,64.153,64.154,12800000.0
2009-10-01 21:41:00,64.163,64.173,64.163,64.173,14800000.0
2009-10-01 21:42:00,64.177,64.178,64.167,64.178,17600000.0
2009-10-01 21:43:00,64.147,64.161,64.147,64.152,9600000.0
2009-10-01 21:44:00,64.154,64.154,64.13,64.13,9600000.0
2009-10-01 21:45:00,64.125,64.126,64.11,64.11,14400000.0
2009-10-01 21:46:00,64.119,64.129,64.119,64.129,8000000.0
2009-10-01 21:47:00,64.112,64.113,64.091,64.105,12800000.0
2009-10-01 21:48:00,64.103,64.103,64.088,64.098,14400000.0
2009-10-01 21:49:00,64.12,64.12,64.101,64.101,13800000.0
2009-10-01 21:50:00,64.093,64.103,64.093,64.103,11200000.0
2009-10-01 21:51:00,64.092,64.092,63.968,63.968,9600000.0
2009-10-01 21:52:00,64.05,64.057,64.05,64.057,12800000.0
2009-10-01 21:53:00,64.058,64.064,64.053,64.063,17600000.0
2009-10-01 21:54:00,64.054,64.071,64.05,64.071,14400000.0
2009-10-01 21:55:00,64.072,64.075,64.055,64.055,11200000.0
2009-10-01 21:56:00,64.05,64.05,64.037,64.043,12800000.0
2009-10-01 21:57:00,64.041,64.042,64.027,64.027,12800000.0
2009-10-01 21:58:00,64.032,64.044,64.03,64.03,16400000.0
2009-10-01 21:59:00,64.03,64.052,64.03,64.052,14400000.0
2009-10-01 22:00:00,64.055,64.055,64.033,64.041,12800000.0
2009-10-01 22:01:00,64.05,64.069,64.05,64.069,12800000.0
2009-10-01 22:02:00,64.075,64.08,64.073,64.074,12800000.0
2009-10-01 22:03:00,64.031,64.063,64.019,64.063,11200000.0
2009-10-01 22:04:00,64.019,64.082,64.019,64.072,11200000.0
2009-10-01 22:05:00,64.072,64.085,64.068,64.071,17600000.0
2009-10-01 22:06:00,64.065,64.072,64.063,64.063,17600000.0
2009-10-01 22:07:00,64.069,64.074,64.061,64.067,12800000.0
2009-10-01 22:08:00,64.064,64.065,64.054,64.061,11200000.0
2009-10-01 22:09:00,64.038,64.063,64.038,64.063,11200000.0
2009-10-01 22:10:00,64.073,64.081,64.073,64.077,18000000.0
2009-10-01 22:11:00,64.1,64.1,64.06,64.06,14400000.0
2009-10-01 22:12:00,64.084,64.097,64.084,64.097,11200000.0
2009-10-01 22:13:00,64.1,64.1,64.092,64.092,16000000.0
2009-10-01 22:14:00,64.095,64.099,64.093,64.093,16000000.0
2009-10-01 22:15:00,64.071,64.083,64.068,64.069,12800000.0
2009-10-01 22:16:00,64.083,64.084,64.076,64.081,12800000.0
2009-10-01 22:17:00,64.063,64.07,64.042,64.067,11200000.0
2009-10-01 22:18:00,64.055,64.066,64.048,64.062,12800000.0
2009-10-01 22:19:00,64.069,64.071,64.06,64.06,14400000.0
2009-10-01 22:20:00,64.053,64.066,64.053,64.066,11200000.0
2009-10-01 22:21:00,64.061,64.061,64.037,64.037,12800000.0
2009-10-01 22:22:00,64.053,64.062,64.053,64.062,11200000.0
2009-10-01 22:23:00,64.054,64.058,64.031,64.04,12800000.0
2009-10-01 22:24:00,64.03,64.052,64.03,64.036,12800000.0
2009-10-01 22:25:00,64.069,64.076,64.066,64.07,17600000.0
2009-10-01 22:26:00,64.073,64.073,64.067,64.067,11200000.0
2009-10-01 22:27:00,64.065,64.083,64.065,64.081,17600000.0
2009-10-01 22:28:00,64.059,64.071,64.059,64.06,8000000.0
2009-10-01 22:29:00,64.067,64.077,64.064,64.074,9600000.0
2009-10-01 22:30:00,64.083,64.083,64.073,64.08,12800000.0
2009-10-01 22:31:00,64.096,64.107,64.096,64.105,16000000.0
2009-10-01 22:32:00,64.098,64.1,64.091,64.096,12800000.0
2009-10-01 22:33:00,64.097,64.097,64.086,64.09,12800000.0
2009-10-01 22:34:00,64.089,64.089,64.072,64.072,9600000.0
2009-10-01 22:35:00,64.062,64.07,64.043,64.07,11200000.0
2009-10-01 22:36:00,64.063,64.078,64.063,64.078,12800000.0
2009-10-01 22:37:00,64.095,64.099,64.089,64.096,16400000.0
2009-10-01 22:38:00,64.073,64.098,64.066,64.098,17600000.0
2009-10-01 22:39:00,64.068,64.084,64.068,64.077,11200000.0
2009-10-01 22:40:00,64.064,64.083,64.057,64.083,9600000.0
2009-10-01 22:41:00,64.08,64.08,64.062,64.069,12800000.0
2009-10-01 22:42:00,64.069,64.069,64.062,64.062,11200000.0
2009-10-01 22:43:00,64.06,64.065,64.055,64.059,11200000.0
2009-10-01 22:44:00,64.064,64.078,64.057,64.057,8000000.0
2009-10-01 22:45:00,64.054,64.079,64.054,64.068,12800000.0
2009-10-01 22:46:00,64.071,64.077,64.065,64.077,12800000.0
2009-10-01 22:47:00,64.076,64.076,64.068,64.068,13200000.0
2009-10-01 22:48:00,64.077,64.077,64.058,64.058,12800000.0
2009-10-01 22:49:00,64.07,64.082,64.063,64.082,11200000.0
2009-10-01 22:50:00,64.072,64.077,64.072,64.072,11200000.0
2009-10-01 22:51:00,64.075,64.075,64.057,64.064,12800000.0
2009-10-01 22:52:00,64.065,64.065,64.042,64.042,9600000.0
2009-10-01 22:53:00,64.051,64.053,64.045,64.048,11200000.0
2009-10-01 22:54:00,64.025,64.038,64.025,64.027,11200000.0
2009-10-01 22:55:00,64.041,64.041,64.026,64.026,12800000.0
2009-10-01 22:56:00,63.999,64.02,63.999,64.013,12800000.0
2009-10-01 22:57:00,64.004,64.03,64.004,64.03,10600000.0
2009-10-01 22:58:00,64.045,64.048,64.038,64.045,14400000.0
2009-10-01 22:59:00,64.03,64.03,64.004,64.014,11200000.0
2009-10-01 23:00:00,64.02,64.027,64.007,64.007,12800000.0
2009-10-01 23:01:00,64.005,64.014,64.005,64.008,11200000.0
2009-10-01 23:02:00,64.021,64.028,64.016,64.021,12800000.0
2009-10-01 23:03:00,64.023,64.023,63.999,63.999,18000000.0
2009-10-01 23:04:00,64.002,64.004,63.997,64.004,11200000.0
2009-10-01 23:05:00,63.989,63.997,63.975,63.992,11200000.0
2009-10-01 23:06:00,63.997,64.008,63.993,63.993,17600000.0
2009-10-01 23:07:00,63.991,64.001,63.987,63.987,12800000.0
2009-10-01 23:08:00,63.994,64.003,63.994,64.0,11200000.0
2009-10-01 23:09:00,63.994,63.994,63.989,63.991,11200000.0
2009-10-01 23:10:00,63.968,63.987,63.968,63.968,16000000.0
2009-10-01 23:11:00,63.972,63.995,63.972,63.984,17600000.0
2009-10-01 23:12:00,63.986,63.989,63.972,63.987,16000000.0
2009-10-01 23:13:00,63.998,64.001,63.996,63.996,8000000.0
2009-10-01 23:14:00,63.982,63.983,63.978,63.982,8000000.0
2009-10-01 23:15:00,63.986,63.997,63.984,63.997,12800000.0
2009-10-01 23:16:00,64.002,64.071,63.998,64.018,12800000.0
2009-10-01 23:17:00,64.003,64.007,63.996,64.004,17600000.0
2009-10-01 23:18:00,63.988,64.021,63.988,64.021,8000000.0
2009-10-01 23:19:00,64.061,64.102,64.061,64.098,12800000.0
2009-10-01 23:20:00,64.087,64.091,64.068,64.08,12800000.0
2009-10-01 23:21:00,64.085,64.094,64.071,64.071,12800000.0
2009-10-01 23:22:00,64.105,64.108,64.08,64.08,12800000.0
2009-10-01 23:23:00,64.059,64.071,64.059,64.059,11200000.0
2009-10-01 23:24:00,64.041,64.065,64.041,64.049,12800000.0
2009-10-01 23:25:00,64.067,64.067,63.971,64.057,11200000.0
2009-10-01 23:26:00,64.048,64.066,64.048,64.051,16000000.0
2009-10-01 23:27:00,64.027,64.076,64.027,64.059,16000000.0
2009-10-01 23:28:00,64.067,64.072,64.062,64.069,12800000.0
2009-10-01 23:29:00,64.063,64.068,64.056,64.056,11200000.0
2009-10-01 23:30:00,64.066,64.071,64.053,64.071,12800000.0
2009-10-01 23:31:00,64.065,64.072,64.064,64.072,11200000.0
2009-10-01 23:32:00,64.069,64.075,64.06,64.074,17600000.0
2009-10-01 23:33:00,64.075,64.076,64.072,64.072,12800000.0
2009-10-01 23:34:00,64.083,64.095,64.082,64.082,8000000.0
2009-10-01 23:35:00,64.073,64.076,64.061,64.061,12800000.0
2009-10-01 23:36:00,64.049,64.052,64.039,64.039,12800000.0
2009-10-01 23:37:00,64.032,64.04,64.025,64.029,16000000.0
2009-10-01 23:38:00,64.042,64.042,64.036,64.04,11200000.0
2009-10-01 23:39:00,64.033,64.044,64.033,64.042,12800000.0
2009-10-01 23:40:00,64.029,64.043,64.026,64.029,12800000.0
2009-10-01 23:41:00,63.983,64.001,63.981,64.001,14400000.0
2009-10-01 23:42:00,64.002,64.002,63.993,63.993,14400000.0
2009-10-01 23:43:00,63.979,63.995,63.967,63.995,11200000.0
2009-10-01 23:44:00,63.996,63.996,63.974,63.974,12800000.0
2009-10-01 23:45:00,63.966,63.98,63.966,63.972,16000000.0
2009-10-01 23:46:00,63.973,63.978,63.964,63.966,11200000.0
2009-10-01 23:47:00,63.96,63.961,63.948,63.948,12800000.0
2009-10-01 23:48:00,63.951,63.956,63.946,63.951,8000000.0
2009-10-01 23:49:00,63.958,63.961,63.947,63.961,17600000.0
2009-10-01 23:50:00,63.927,63.949,63.924,63.949,11200000.0
2009-10-01 23:51:00,63.961,63.966,63.961,63.965,12800000.0
2009-10-01 23:52:00,63.94,63.954,63.94,63.953,14400000.0
2009-10-01 23:53:00,63.942,63.953,63.934,63.94,14400000.0
2009-10-01 23:54:00,63.975,63.988,63.975,63.985,11200000.0
2009-10-01 23:55:00,63.989,63.998,63.987,63.989,12800000.0
2009-10-01 23:56:00,63.993,63.994,63.986,63.987,12800000.0
2009-10-01 23:57:00,63.988,63.988,63.976,63.984,12800000.0
2009-10-01 23:58:00,63.991,64.015,63.988,64.015,11200000.0
2009-10-01 23:59:00,64.026,64.026,64.009,64.009,9600000.0
2009-10-02 00:00:00,64.03,64.03,64.016,64.018,12800000.0
2009-10-02 00:01:00,64.024,64.024,63.988,63.988,11200000.0
2009-10-02 00:02:00,63.968,63.994,63.968,63.994,12800000.0
2009-10-02 00:03:00,63.989,63.993,63.983,63.989,11200000.0
2009-10-02 00:04:00,63.986,63.988,63.972,63.982,14400000.0
2009-10-02 00:05:00,63.98,63.981,63.963,63.972,12800000.0
2009-10-02 00:06:00,63.964,63.966,63.953,63.957,11200000.0
2009-10-02 00:07:00,63.953,63.962,63.949,63.962,16000000.0
2009-10-02 00:08:00,63.948,63.948,63.935,63.935,12800000.0
2009-10-02 00:09:00,63.944,63.944,63.913,63.939,12800000.0
2009-10-02 00:10:00,63.946,63.955,63.939,63.955,12800000.0
2009-10-02 00:11:00,63.948,63.954,63.939,63.948,11200000.0
2009-10-02 00:12:00,63.938,63.954,63.938,63.943,11200000.0
2009-10-02 00:13:00,63.955,63.955,63.922,63.927,12800000.0
2009-10-02 00:14:00,63.953,63.953,63.945,63.945,11200000.0
2009-10-02 00:15:00,63.949,63.951,63.912,63.912,11200000.0
2009-10-02 00:16:00,63.893,63.905,63.892,63.892,8000000.0
2009-10-02 00:17:00,63.902,63.925,63.902,63.925,12800000.0
2009-10-02 00:18:00,63.936,63.947,63.936,63.947,11200000.0
2009-10-02 00:19:00,63.952,63.957,63.952,63.956,9600000.0
2009-10-02 00:20:00,63.944,63.949,63.927,63.949,8000000.0
2009-10-02 00:21:00,63.944,63.952,63.943,63.943,9600000.0
2009-10-02 00:22:00,63.962,63.972,63.962,63.968,17600000.0
2009-10-02 00:23:00,63.957,63.966,63.957,63.958,12800000.0
2009-10-02 00:24:00,63.935,63.961,63.935,63.955,17600000.0
2009-10-02 00:25:00,63.957,63.964,63.937,63.937,11200000.0
2009-10-02 00:26:00,63.959,63.959,63.95,63.95,11600000.0
2009-10-02 00:27:00,63.956,63.968,63.956,63.967,12800000.0
2009-10-02 00:28:00,63.964,63.964,63.951,63.951,12800000.0
2009-10-02 00:29:00,63.958,63.962,63.949,63.961,14400000.0
2009-10-02 00:30:00,63.977,64.001,63.977,63.997,12800000.0
2009-10-02 00:31:00,64.004,64.004,63.988,63.993,9600000.0
2009-10-02 00:32:00,64.022,64.023,64.017,64.021,9600000.0
2009-10-02 00:33:00,64.002,64.002,63.99,63.992,11200000.0
2009-10-02 00:34:00,64.024,64.034,64.018,64.018,17600000.0
2009-10-02 00:35:00,64.009,64.009,63.995,63.995,11200000.0
2009-10-02 00:36:00,64.001,64.006,63.995,63.995,12800000.0
2009-10-02 00:37:00,63.98,63.988,63.98,63.988,10000000.0
2009-10-02 00:38:00,63.98,63.98,63.956,63.967,14400000.0
2009-10-02 00:39:00,63.948,63.96,63.945,63.953,11200000.0
2009-10-02 00:40:00,63.967,63.977,63.967,63.968,12800000.0
2009-10-02 00:41:00,63.97,63.987,63.97,63.985,11200000.0
2009-10-02 00:42:00,63.995,63.995,63.976,63.983,11200000.0
2009-10-02 00:43:00,63.984,63.984,63.973,63.973,8000000.0
2009-10-02 00:44:00,63.973,63.979,63.973,63.976,9600000.0
2009-10-02 00:45:00,63.969,63.977,63.959,63.965,16000000.0
2009-10-02 00:46:00,63.982,63.991,63.982,63.991,8000000.0
2009-10-02 00:47:00,64.004,64.006,63.982,63.99,11200000.0
2009-10-02 00:48:00,63.993,63.993,63.967,63.97,17600000.0
2009-10-02 00:49:00,63.961,63.961,63.921,63.939,16000000.0
2009-10-02 00:50:00,63.943,63.955,63.943,63.947,11200000.0
2009-10-02 00:51:00,63.95,63.95,63.94,63.94,11200000.0
2009-10-02 00:52:00,63.919,63.947,63.919,63.938,12800000.0
2009-10-02 00:53:00,63.933,63.941,63.929,63.929,16000000.0
2009-10-02 00:54:00,63.933,63.937,63.921,63.921,16400000.0
2009-10-02 00:55:00,63.917,63.92,63.912,63.919,11200000.0
2009-10-02 00:56:00,63.918,63.936,63.918,63.922,14400000.0
2009-10-02 00:57:00,63.92,63.941,63.914,63.917,17600000.0
2009-10-02 00:58:00,63.928,63.945,63.928,63.933,11200000.0
2009-10-02 00:59:00,63.923,63.932,63.922,63.923,12800000.0
2009-10-02 01:00:00,63.937,63.939,63.935,63.939,11200000.0
2009-10-02 01:01:00,63.872,63.952,63.872,63.952,10600000.0
2009-10-02 01:02:00,63.968,63.968,63.953,63.959,11200000.0
2009-10-02 01:03:00,63.954,63.961,63.945,63.945,11200000.0
2009-10-02 01:04:00,63.958,63.969,63.958,63.965,11200000.0
2009-10-02 01:05:00,63.942,63.948,63.928,63.928,13200000.0
2009-10-02 01:06:00,63.9,63.911,63.9,63.905,11200000.0
2009-10-02 01:07:00,63.922,63.922,63.907,63.908,11200000.0
2009-10-02 01:08:00,63.912,63.912,63.891,63.899,11200000.0
2009-10-02 01:09:00,63.91,63.91,63.894,63.908,12800000.0
2009-10-02 01:10:00,63.91,63.91,63.9,63.906,17600000.0
2009-10-02 01:11:00,63.812,63.9,63.812,63.9,11600000.0
2009-10-02 01:12:00,63.926,63.939,63.926,63.939,12800000.0
2009-10-02 01:13:00,63.969,63.973,63.952,63.952,11200000.0
2009-10-02 01:14:00,63.943,63.948,63.938,63.948,11200000.0
2009-10-02 01:15:00,63.918,63.934,63.912,63.918,11200000.0
2009-10-02 01:16:00,63.928,63.939,63.923,63.933,11200000.0
2009-10-02 01:17:00,63.952,63.952,63.937,63.949,11200000.0
2009-10-02 01:18:00,63.952,63.952,63.947,63.951,11200000.0
2009-10-02 01:19:00,63.928,63.936,63.924,63.925,9600000.0
2009-10-02 01:20:00,63.959,63.968,63.959,63.968,16000000.0
2009-10-02 01:21:00,63.967,63.981,63.967,63.975,17600000.0
2009-10-02 01:22:00,63.967,63.978,63.967,63.974,12800000.0
2009-10-02 01:23:00,63.973,63.974,63.963,63.963,13200000.0
2009-10-02 01:24:00,63.968,63.968,63.962,63.962,12800000.0
2009-10-02 01:25:00,63.967,63.981,63.967,63.975,9600000.0
2009-10-02 01:26:00,63.98,63.98,63.966,63.972,11200000.0
2009-10-02 01:27:00,63.965,63.972,63.963,63.963,11200000.0
2009-10-02 01:28:00,63.957,63.957,63.931,63.931,12800000.0
2009-10-02 01:29:00,63.936,63.936,63.922,63.922,12800000.0
2009-10-02 01:30:00,63.914,63.914,63.861,63.861,11200000.0
2009-10-02 01:31:00,63.872,63.878,63.869,63.873,12800000.0
2009-10-02 01:32:00,63.894,63.902,63.892,63.902,11200000.0
2009-10-02 01:33:00,63.889,63.889,63.87,63.87,12800000.0
2009-10-02 01:34:00,63.861,63.863,63.852,63.863,8000000.0
2009-10-02 01:35:00,63.876,63.885,63.874,63.881,11200000.0
2009-10-02 01:36:00,63.877,63.879,63.864,63.869,9600000.0
2009-10-02 01:37:00,63.853,63.857,63.845,63.851,14400000.0
2009-10-02 01:38:00,63.854,63.864,63.854,63.863,8000000.0
2009-10-02 01:39:00,63.863,63.863,63.767,63.86,12200000.0
2009-10-02 01:40:00,63.862,63.867,63.856,63.86,12800000.0
2009-10-02 01:41:00,63.855,63.855,63.835,63.835,12800000.0
2009-10-02 01:42:00,63.831,63.831,63.793,63.793,9600000.0
2009-10-02 01:43:00,63.786,63.79,63.78,63.78,11200000.0
2009-10-02 01:44:00,63.774,63.784,63.769,63.775,11200000.0
2009-10-02 01:45:00,63.777,63.781,63.772,63.772,8000000.0
2009-10-02 01:46:00,63.768,63.768,63.738,63.738,8000000.0
2009-10-02 01:47:00,63.733,63.741,63.711,63.711,17600000.0
2009-10-02 01:48:00,63.71,63.716,63.7,63.709,13200000.0
2009-10-02 01:49:00,63.705,63.722,63.705,63.707,16000000.0
2009-10-02 01:50:00,63.713,63.719,63.707,63.716,16000000.0
2009-10-02 01:51:00,63.717,63.736,63.717,63.736,8000000.0
2009-10-02 01:52:00,63.747,63.777,63.747,63.777,12800000.0
2009-10-02 01:53:00,63.793,63.8,63.787,63.8,14400000.0
2009-10-02 01:54:00,63.791,63.793,63.784,63.793,12800000.0
2009-10-02 01:55:00,63.786,63.798,63.786,63.798,8000000.0
2009-10-02 01:56:00,63.8,63.825,63.8,63.815,16000000.0
2009-10-02 01:57:00,63.837,63.849,63.83,63.834,11600000.0
2009-10-02 01:58:00,63.869,63.869,63.847,63.847,17600000.0
2009-10-02 01:59:00,63.852,63.855,63.818,63.818,12800000.0
2009-10-02 02:00:00,63.806,63.832,63.806,63.832,11600000.0
2009-10-02 02:01:00,63.84,63.851,63.84,63.851,11200000.0
2009-10-02 02:02:00,63.826,63.852,63.826,63.835,19200000.0
2009-10-02 02:03:00,63.849,63.849,63.83,63.83,12800000.0
2009-10-02 02:04:00,63.832,63.832,63.793,63.793,11200000.0
2009-10-02 02:05:00,63.772,63.772,63.741,63.741,12800000.0
2009-10-02 02:06:00,63.733,63.736,63.7,63.7,18000000.0
2009-10-02 02:07:00,63.705,63.71,63.688,63.689,20800000.0
2009-10-02 02:08:00,63.67,63.67,63.655,63.655,17600000.0
2009-10-02 02:09:00,63.65,63.669,63.64,63.669,14400000.0
2009-10-02 02:10:00,63.644,63.644,63.595,63.595,12800000.0
2009-10-02 02:11:00,63.59,63.592,63.572,63.578,12800000.0
2009-10-02 02:12:00,63.574,63.598,63.574,63.598,19600000.0
2009-10-02 02:13:00,63.607,63.615,63.607,63.615,9600000.0
2009-10-02 02:14:00,63.624,63.63,63.624,63.624,12800000.0
2009-10-02 02:15:00,63.627,63.627,63.613,63.613,8000000.0
2009-10-02 02:16:00,63.611,63.634,63.611,63.634,12800000.0
2009-10-02 02:17:00,63.637,63.645,63.635,63.645,12800000.0
2009-10-02 02:18:00,63.632,63.632,63.606,63.631,12800000.0
2009-10-02 02:19:00,63.634,63.634,63.608,63.608,25600000.0
2009-10-02 02:20:00,63.591,63.601,63.591,63.599,14400000.0
2009-10-02 02:21:00,63.607,63.638,63.607,63.619,17600000.0
2009-10-02 02:22:00,63.643,63.665,63.643,63.644,16000000.0
2009-10-02 02:23:00,63.642,63.653,63.64,63.653,14400000.0
2009-10-02 02:24:00,63.622,63.642,63.622,63.637,8400000.0
2009-10-02 02:25:00,63.649,63.656,63.648,63.648,24000000.0
2009-10-02 02:26:00,63.656,63.674,63.656,63.662,11200000.0
2009-10-02 02:27:00,63.661,63.665,63.658,63.662,12800000.0
2009-10-02 02:28:00,63.663,63.68,63.663,63.68,8000000.0
2009-10-02 02:29:00,63.675,63.684,63.675,63.676,11200000.0
2009-10-02 02:30:00,63.68,63.692,63.68,63.687,16000000.0
2009-10-02 02:31:00,63.681,63.681,63.671,63.676,14400000.0
2009-10-02 02:32:00,63.671,63.671,63.66,63.66,13200000.0
2009-10-02 02:33:00,63.656,63.656,63.639,63.639,14400000.0
2009-10-02 02:34:00,63.638,63.643,63.636,63.643,11200000.0
2009-10-02 02:35:00,63.65,63.682,63.65,63.682,12800000.0
2009-10-02 02:36:00,63.678,63.685,63.667,63.685,16000000.0
2009-10-02 02:37:00,63.686,63.701,63.684,63.687,12800000.0
2009-10-02 02:38:00,63.685,63.685,63.662,63.662,8000000.0
2009-10-02 02:39:00,63.678,63.722,63.678,63.722,19200000.0
2009-10-02 02:40:00,63.724,63.735,63.711,63.711,11200000.0
2009-10-02 02:41:00,63.708,63.717,63.708,63.714,12200000.0
2009-10-02 02:42:00,63.714,63.714,63.705,63.71,11200000.0
2009-10-02 02:43:00,63.712,63.731,63.712,63.731,25000000.0
2009-10-02 02:44:00,63.753,63.753,63.742,63.742,17600000.0
2009-10-02 02:45:00,63.727,63.727,63.711,63.714,9600000.0
2009-10-02 02:46:00,63.708,63.708,63.69,63.698,17600000.0
2009-10-02 02:47:00,63.709,63.715,63.709,63.715,8000000.0
2009-10-02 02:48:00,63.716,63.718,63.71,63.71,11200000.0
2009-10-02 02:49:00,63.708,63.717,63.707,63.714,12800000.0
2009-10-02 02:50:00,63.711,63.716,63.702,63.702,16000000.0
2009-10-02 02:51:00,63.696,63.697,63.68,63.697,16000000.0
2009-10-02 02:52:00,63.685,63.685,63.669,63.678,11200000.0
2009-10-02 02:53:00,63.672,63.677,63.667,63.677,12800000.0
2009-10-02 02:54:00,63.699,63.699,63.687,63.688,30200000.0
2009-10-02 02:55:00,63.678,63.678,63.637,63.637,12800000.0
2009-10-02 02:56:00,63.63,63.632,63.62,63.623,22400000.0
2009-10-02 02:57:00,63.629,63.64,63.629,63.64,11200000.0
2009-10-02 02:58:00,63.627,63.627,63.594,63.607,17600000.0
2009-10-02 02:59:00,63.611,63.615,63.595,63.603,16000000.0
2009-10-02 03:00:00,63.589,63.591,63.575,63.575,11200000.0
2009-10-02 03:01:00,63.558,63.558,63.527,63.527,12800000.0
2009-10-02 03:02:00,63.504,63.504,63.438,63.438,11200000.0
2009-10-02 03:03:00,63.424,63.429,63.419,63.427,12800000.0
2009-10-02 03:04:00,63.446,63.465,63.446,63.448,28800000.0
2009-10-02 03:05:00,63.455,63.46,63.451,63.46,11200000.0
2009-10-02 03:06:00,63.466,63.48,63.466,63.467,8000000.0
2009-10-02 03:07:00,63.463,63.47,63.463,63.465,8000000.0
2009-10-02 03:08:00,63.476,63.487,63.474,63.484,17600000.0
2009-10-02 03:09:00,63.496,63.524,63.496,63.524,22400000.0
2009-10-02 03:10:00,63.538,63.558,63.538,63.558,16000000.0
2009-10-02 03:11:00,63.574,63.574,63.539,63.539,11200000.0
2009-10-02 03:12:00,63.54,63.55,63.54,63.55,12800000.0
2009-10-02 03:13:00,63.557,63.563,63.557,63.557,9600000.0
2009-10-02 03:14:00,63.549,63.549,63.52,63.522,11200000.0
2009-10-02 03:15:00,63.529,63.529,63.507,63.521,8000000.0
2009-10-02 03:16:00,63.528,63.533,63.515,63.515,11200000.0
2009-10-02 03:17:00,63.522,63.541,63.505,63.505,12800000.0
2009-10-02 03:18:00,63.536,63.567,63.536,63.567,12800000.0
2009-10-02 03:19:00,63.568,63.577,63.567,63.573,11200000.0
2009-10-02 03:20:00,63.565,63.576,63.565,63.57,12800000.0
2009-10-02 03:21:00,63.589,63.608,63.505,63.608,12800000.0
2009-10-02 03:22:00,63.591,63.594,63.587,63.591,12800000.0
2009-10-02 03:23:00,63.574,63.574,63.552,63.562,14400000.0
2009-10-02 03:24:00,63.561,63.598,63.561,63.598,29200000.0
2009-10-02 03:25:00,63.625,63.625,63.602,63.602,20000000.0
2009-10-02 03:26:00,63.601,63.604,63.587,63.587,12800000.0
2009-10-02 03:27:00,63.599,63.604,63.589,63.599,12800000.0
2009-10-02 03:28:00,63.614,63.615,63.611,63.615,8000000.0
2009-10-02 03:29:00,63.609,63.619,63.603,63.608,11600000.0
2009-10-02 03:30:00,63.594,63.609,63.594,63.609,12800000.0
2009-10-02 03:31:00,63.615,63.615,63.587,63.587,32400000.0
2009-10-02 03:32:00,63.601,63.624,63.595,63.624,16000000.0
2009-10-02 03:33:00,63.618,63.662,63.618,63.658,11200000.0
2009-10-02 03:34:00,63.675,63.679,63.658,63.677,16000000.0
2009-10-02 03:35:00,63.67,63.676,63.653,63.653,14400000.0
2009-10-02 03:36:00,63.653,63.658,63.65,63.658,8000000.0
2009-10-02 03:37:00,63.661,63.681,63.661,63.666,17600000.0
2009-10-02 03:38:00,63.678,63.686,63.667,63.667,14400000.0
2009-10-02 03:39:00,63.665,63.672,63.665,63.665,17600000.0
2009-10-02 03:40:00,63.652,63.652,63.64,63.647,12800000.0
2009-10-02 03:41:00,63.631,63.642,63.63,63.642,12800000.0
2009-10-02 03:42:00,63.646,63.658,63.644,63.658,9600000.0
2009-10-02 03:43:00,63.658,63.681,63.653,63.681,14400000.0
2009-10-02 03:44:00,63.684,63.684,63.655,63.655,28800000.0
2009-10-02 03:45:00,63.647,63.654,63.637,63.637,24000000.0
2009-10-02 03:46:00,63.612,63.625,63.607,63.617,14400000.0
2009-10-02 03:47:00,63.627,63.639,63.627,63.636,12800000.0
2009-10-02 03:48:00,63.633,63.641,63.629,63.641,16000000.0
2009-10-02 03:49:00,63.632,63.638,63.628,63.629,33000000.0
2009-10-02 03:50:00,63.658,63.687,63.566,63.566,16000000.0
2009-10-02 03:51:00,63.625,63.641,63.618,63.641,11200000.0
2009-10-02 03:52:00,63.653,63.655,63.65,63.651,9600000.0
2009-10-02 03:53:00,63.646,63.658,63.636,63.644,11200000.0
2009-10-02 03:54:00,63.64,63.657,63.637,63.641,16000000.0
2009-10-02 03:55:00,63.657,63.678,63.657,63.66,9600000.0
2009-10-02 03:56:00,63.694,63.697,63.68,63.68,12800000.0
2009-10-02 03:57:00,63.68,63.688,63.644,63.688,11200000.0
2009-10-02 03:58:00,63.689,63.715,63.689,63.715,12800000.0
2009-10-02 03:59:00,63.733,63.757,63.733,63.738,17600000.0
2009-10-02 04:00:00,63.746,63.776,63.746,63.776,11200000.0
2009-10-02 04:01:00,63.764,63.775,63.762,63.762,8000000.0
2009-10-02 04:02:00,63.762,63.77,63.756,63.756,11200000.0
2009-10-02 04:03:00,63.748,63.751,63.735,63.735,13200000.0
2009-10-02 04:04:00,63.736,63.736,63.718,63.734,8000000.0
2009-10-02 04:05:00,63.734,63.734,63.704,63.719,14400000.0
2009-10-02 04:06:00,63.713,63.731,63.704,63.726,12800000.0
2009-10-02 04:07:00,63.734,63.751,63.728,63.751,12800000.0
2009-10-02 04:08:00,63.755,63.755,63.739,63.739,12800000.0
2009-10-02 04:09:00,63.74,63.748,63.739,63.742,12800000.0
2009-10-02 04:10:00,63.733,63.745,63.731,63.743,16000000.0
2009-10-02 04:11:00,63.754,63.754,63.748,63.749,8000000.0
2009-10-02 04:12:00,63.765,63.774,63.761,63.774,14400000.0
2009-10-02 04:13:00,63.755,63.767,63.75,63.767,11200000.0
2009-10-02 04:14:00,63.76,63.776,63.76,63.776,9600000.0
2009-10-02 04:15:00,63.762,63.767,63.753,63.767,11200000.0
2009-10-02 04:16:00,63.763,63.763,63.749,63.749,8000000.0
2009-10-02 04:17:00,63.762,63.797,63.757,63.797,9600000.0
2009-10-02 04:18:00,63.811,63.811,63.793,63.793,12800000.0
2009-10-02 04:19:00,63.774,63.775,63.755,63.758,35600000.0
2009-10-02 04:20:00,63.757,63.757,63.748,63.755,12800000.0
2009-10-02 04:21:00,63.756,63.761,63.748,63.752,12800000.0
2009-10-02 04:22:00,63.761,63.768,63.756,63.763,6400000.0
2009-10-02 04:23:00,63.763,63.763,63.753,63.753,6400000.0
2009-10-02 04:24:00,63.741,63.746,63.74,63.74,16000000.0
2009-10-02 04:25:00,63.727,63.751,63.721,63.751,11200000.0
2009-10-02 04:26:00,63.756,63.756,63.744,63.752,11200000.0
2009-10-02 04:27:00,63.746,63.752,63.746,63.749,6400000.0
2009-10-02 04:28:00,63.742,63.749,63.742,63.742,12800000.0
2009-10-02 04:29:00,63.741,63.741,63.729,63.729,6400000.0
2009-10-02 04:30:00,63.72,63.729,63.72,63.725,12800000.0
2009-10-02 04:31:00,63.715,63.736,63.715,63.736,9600000.0
2009-10-02 04:32:00,63.723,63.723,63.712,63.712,4800000.0
2009-10-02 04:33:00,63.696,63.705,63.693,63.702,12800000.0
2009-10-02 04:34:00,63.693,63.711,63.693,63.711,17600000.0
2009-10-02 04:35:00,63.722,63.739,63.72,63.739,11200000.0
2009-10-02 04:36:00,63.718,63.724,63.696,63.696,11200000.0
2009-10-02 04:37:00,63.691,63.691,63.679,63.685,12200000.0
2009-10-02 04:38:00,63.687,63.687,63.676,63.683,16000000.0
2009-10-02 04:39:00,63.689,63.689,63.671,63.676,14400000.0
2009-10-02 04:40:00,63.681,63.696,63.675,63.696,12800000.0
2009-10-02 04:41:00,63.672,63.687,63.669,63.681,17600000.0
2009-10-02 04:42:00,63.689,63.695,63.689,63.693,12800000.0
2009-10-02 04:43:00,63.699,63.716,63.699,63.716,9600000.0
2009-10-02 04:44:00,63.724,63.724,63.711,63.712,12800000.0
2009-10-02 04:45:00,63.697,63.7,63.691,63.694,11200000.0
2009-10-02 04:46:00,63.667,63.703,63.667,63.701,12800000.0
2009-10-02 04:47:00,63.707,63.707,63.699,63.699,20800000.0
2009-10-02 04:48:00,63.696,63.697,63.691,63.697,11200000.0
2009-10-02 04:49:00,63.683,63.685,63.67,63.67,12800000.0
2009-10-02 04:50:00,63.66,63.678,63.66,63.678,17600000.0
2009-10-02 04:51:00,63.683,63.683,63.675,63.675,15400000.0
2009-10-02 04:52:00,63.65,63.671,63.65,63.667,12800000.0
2009-10-02 04:53:00,63.672,63.673,63.668,63.668,12800000.0
2009-10-02 04:54:00,63.667,63.669,63.657,63.657,33600000.0
2009-10-02 04:55:00,63.658,63.659,63.652,63.652,14400000.0
2009-10-02 04:56:00,63.659,63.659,63.641,63.644,16000000.0
2009-10-02 04:57:00,63.641,63.641,63.622,63.622,8000000.0
2009-10-02 04:58:00,63.62,63.621,63.617,63.619,8000000.0
2009-10-02 04:59:00,63.618,63.618,63.6,63.61,17600000.0
2009-10-02 05:00:00,63.573,63.591,63.573,63.587,8000000.0
2009-10-02 05:01:00,63.595,63.605,63.592,63.605,14400000.0
2009-10-02 05:02:00,63.597,63.597,63.591,63.591,12800000.0
2009-10-02 05:03:00,63.589,63.589,63.574,63.574,9600000.0
2009-10-02 05:04:00,63.54,63.54,63.521,63.535,12800000.0
2009-10-02 05:05:00,63.546,63.553,63.544,63.551,12800000.0
2009-10-02 05:06:00,63.548,63.548,63.533,63.533,12800000.0
2009-10-02 05:07:00,63.527,63.527,63.501,63.501,11200000.0
2009-10-02 05:08:00,63.531,63.538,63.508,63.511,14800000.0
2009-10-02 05:09:00,63.517,63.519,63.507,63.507,12800000.0
2009-10-02 05:10:00,63.512,63.53,63.512,63.53,12800000.0
2009-10-02 05:11:00,63.545,63.545,63.524,63.524,17600000.0
2009-10-02 05:12:00,63.516,63.525,63.512,63.525,11200000.0
2009-10-02 05:13:00,63.54,63.54,63.519,63.53,12800000.0
2009-10-02 05:14:00,63.515,63.515,63.502,63.513,16000000.0
2009-10-02 05:15:00,63.513,63.513,63.49,63.49,8000000.0
2009-10-02 05:16:00,63.487,63.502,63.484,63.491,16000000.0
2009-10-02 05:17:00,63.495,63.506,63.495,63.504,9600000.0
2009-10-02 05:18:00,63.505,63.505,63.497,63.498,8000000.0
2009-10-02 05:19:00,63.481,63.504,63.481,63.504,16000000.0
2009-10-02 05:20:00,63.502,63.508,63.493,63.504,11200000.0
2009-10-02 05:21:00,63.508,63.515,63.508,63.515,19200000.0
2009-10-02 05:22:00,63.519,63.558,63.519,63.558,25600000.0
2009-10-02 05:23:00,63.562,63.562,63.556,63.556,42600000.0
2009-10-02 05:24:00,63.546,63.551,63.539,63.551,32000000.0
2009-10-02 05:25:00,63.558,63.558,63.538,63.546,25600000.0
2009-10-02 05:26:00,63.527,63.527,63.519,63.523,34000000.0
2009-10-02 05:27:00,63.52,63.528,63.502,63.528,12200000.0
2009-10-02 05:28:00,63.509,63.525,63.509,63.519,11200000.0
2009-10-02 05:29:00,63.525,63.536,63.525,63.536,8000000.0
2009-10-02 05:30:00,63.537,63.555,63.537,63.555,16000000.0
2009-10-02 05:31:00,63.537,63.544,63.533,63.533,11200000.0
2009-10-02 05:32:00,63.525,63.53,63.52,63.53,12800000.0
2009-10-02 05:33:00,63.544,63.553,63.544,63.551,11200000.0
2009-10-02 05:34:00,63.553,63.578,63.553,63.578,16000000.0
2009-10-02 05:35:00,63.585,63.592,63.585,63.589,11200000.0
2009-10-02 05:36:00,63.592,63.6,63.592,63.6,9600000.0
2009-10-02 05:37:00,63.605,63.615,63.605,63.615,11200000.0
2009-10-02 05:38:00,63.617,63.619,63.605,63.605,11200000.0
2009-10-02 05:39:00,63.61,63.61,63.595,63.607,12800000.0
2009-10-02 05:40:00,63.58,63.611,63.58,63.591,12800000.0
2009-10-02 05:41:00,63.622,63.622,63.61,63.61,11200000.0
2009-10-02 05:42:00,63.583,63.609,63.583,63.605,19200000.0
2009-10-02 05:43:00,63.616,63.616,63.604,63.604,9600000.0
2009-10-02 05:44:00,63.592,63.599,63.591,63.599,14400000.0
2009-10-02 05:45:00,63.598,63.598,63.593,63.593,11200000.0
2009-10-02 05:46:00,63.591,63.591,63.579,63.579,16400000.0
2009-10-02 05:47:00,63.564,63.57,63.558,63.57,12800000.0
2009-10-02 05:48:00,63.574,63.574,63.557,63.562,9600000.0
2009-10-02 05:49:00,63.565,63.576,63.565,63.575,22400000.0
2009-10-02 05:50:00,63.579,63.579,63.554,63.554,12800000.0
2009-10-02 05:51:00,63.57,63.579,63.568,63.579,18000000.0
2009-10-02 05:52:00,63.571,63.572,63.567,63.571,16000000.0
2009-10-02 05:53:00,63.574,63.574,63.567,63.568,12800000.0
2009-10-02 05:54:00,63.569,63.573,63.564,63.565,14400000.0
2009-10-02 05:55:00,63.563,63.564,63.559,63.564,8000000.0
2009-10-02 05:56:00,63.57,63.59,63.57,63.585,17600000.0
2009-10-02 05:57:00,63.583,63.583,63.558,63.558,8000000.0
2009-10-02 05:58:00,63.582,63.582,63.572,63.58,19200000.0
2009-10-02 05:59:00,63.582,63.588,63.578,63.583,11200000.0
2009-10-02 06:00:00,63.583,63.592,63.576,63.576,35200000.0
2009-10-02 06:01:00,63.576,63.576,63.548,63.565,28800000.0
2009-10-02 06:02:00,63.55,63.572,63.55,63.562,11200000.0
2009-10-02 06:03:00,63.568,63.579,63.568,63.57,16000000.0
2009-10-02 06:04:00,63.547,63.57,63.547,63.568,12800000.0
2009-10-02 06:05:00,63.576,63.577,63.572,63.577,8000000.0
2009-10-02 06:06:00,63.588,63.602,63.586,63.59,24000000.0
2009-10-02 06:07:00,63.581,63.591,63.555,63.555,22800000.0
2009-10-02 06:08:00,63.595,63.605,63.595,63.605,9600000.0
2009-10-02 06:09:00,63.61,63.617,63.607,63.617,11200000.0
2009-10-02 06:10:00,63.621,63.63,63.621,63.63,12800000.0
2009-10-02 06:11:00,63.648,63.657,63.648,63.655,35200000.0
2009-10-02 06:12:00,63.657,63.658,63.651,63.658,11200000.0
2009-10-02 06:13:00,63.651,63.659,63.649,63.652,8000000.0
2009-10-02 06:14:00,63.652,63.66,63.649,63.651,17600000.0
2009-10-02 06:15:00,63.651,63.652,63.643,63.643,16000000.0
2009-10-02 06:16:00,63.644,63.657,63.644,63.653,12800000.0
2009-10-02 06:17:00,63.659,63.664,63.658,63.664,8000000.0
2009-10-02 06:18:00,63.665,63.675,63.662,63.672,12800000.0
2009-10-02 06:19:00,63.674,63.676,63.666,63.667,12800000.0
2009-10-02 06:20:00,63.678,63.685,63.674,63.674,11200000.0
2009-10-02 06:21:00,63.684,63.697,63.684,63.692,14400000.0
2009-10-02 06:22:00,63.689,63.696,63.67,63.674,16000000.0
2009-10-02 06:23:00,63.699,63.711,63.699,63.706,11200000.0
2009-10-02 06:24:00,63.665,63.693,63.665,63.69,14400000.0
2009-10-02 06:25:00,63.689,63.697,63.676,63.697,12800000.0
2009-10-02 06:26:00,63.672,63.697,63.672,63.696,8000000.0
2009-10-02 06:27:00,63.7,63.707,63.698,63.704,13200000.0
2009-10-02 06:28:00,63.673,63.703,63.673,63.7,16000000.0
2009-10-02 06:29:00,63.698,63.705,63.697,63.697,8000000.0
2009-10-02 06:30:00,63.678,63.707,63.678,63.707,27200000.0
2009-10-02 06:31:00,63.711,63.73,63.711,63.728,30400000.0
2009-10-02 06:32:00,63.724,63.724,63.716,63.72,22400000.0
2009-10-02 06:33:00,63.724,63.724,63.715,63.723,24000000.0
2009-10-02 06:34:00,63.721,63.727,63.715,63.72,17600000.0
2009-10-02 06:35:00,63.715,63.715,63.711,63.715,11200000.0
2009-10-02 06:36:00,63.721,63.728,63.709,63.726,16000000.0
2009-10-02 06:37:00,63.719,63.727,63.719,63.725,9600000.0
2009-10-02 06:38:00,63.728,63.728,63.713,63.713,8000000.0
2009-10-02 06:39:00,63.709,63.72,63.708,63.72,16000000.0
2009-10-02 06:40:00,63.72,63.725,63.72,63.722,12800000.0
2009-10-02 06:41:00,63.725,63.732,63.723,63.723,22400000.0
2009-10-02 06:42:00,63.723,63.728,63.723,63.728,17600000.0
2009-10-02 06:43:00,63.718,63.719,63.714,63.715,19200000.0
2009-10-02 06:44:00,63.703,63.713,63.699,63.712,32000000.0
2009-10-02 06:45:00,63.711,63.711,63.689,63.689,25600000.0
2009-10-02 06:46:00,63.66,63.679,63.66,63.669,12800000.0
2009-10-02 06:47:00,63.672,63.684,63.667,63.684,9600000.0
2009-10-02 06:48:00,63.67,63.694,63.67,63.694,17600000.0
2009-10-02 06:49:00,63.672,63.684,63.672,63.676,12800000.0
2009-10-02 06:50:00,63.695,63.701,63.694,63.694,22400000.0
2009-10-02 06:51:00,63.687,63.691,63.684,63.689,16000000.0
2009-10-02 06:52:00,63.685,63.686,63.674,63.684,14400000.0
2009-10-02 06:53:00,63.678,63.678,63.669,63.669,11200000.0
2009-10-02 06:54:00,63.671,63.673,63.668,63.668,14400000.0
2009-10-02 06:55:00,63.66,63.665,63.657,63.657,8000000.0
2009-10-02 06:56:00,63.649,63.649,63.639,63.639,9600000.0
2009-10-02 06:57:00,63.643,63.651,63.643,63.644,9600000.0
2009-10-02 06:58:00,63.65,63.656,63.646,63.646,17600000.0
2009-10-02 06:59:00,63.649,63.649,63.637,63.647,17600000.0
2009-10-02 07:00:00,63.648,63.651,63.645,63.645,8000000.0
2009-10-02 07:01:00,63.649,63.649,63.615,63.615,16000000.0
2009-10-02 07:02:00,63.612,63.624,63.612,63.624,22400000.0
2009-10-02 07:03:00,63.62,63.626,63.62,63.622,12800000.0
2009-10-02 07:04:00,63.621,63.623,63.615,63.623,16000000.0
2009-10-02 07:05:00,63.624,63.628,63.622,63.623,11200000.0
2009-10-02 07:06:00,63.622,63.638,63.622,63.638,11200000.0
2009-10-02 07:07:00,63.631,63.634,63.622,63.622,12800000.0
2009-10-02 07:08:00,63.631,63.633,63.627,63.627,28800000.0
2009-10-02 07:09:00,63.625,63.625,63.62,63.622,16000000.0
2009-10-02 07:10:00,63.598,63.622,63.598,63.607,19600000.0
2009-10-02 07:11:00,63.632,63.632,63.625,63.627,17600000.0
2009-10-02 07:12:00,63.6,63.631,63.6,63.617,12800000.0
2009-10-02 07:13:00,63.619,63.619,63.61,63.611,9600000.0
2009-10-02 07:14:00,63.614,63.647,63.614,63.647,12800000.0
2009-10-02 07:15:00,63.657,63.659,63.642,63.642,11200000.0
2009-10-02 07:16:00,63.642,63.646,63.641,63.643,11200000.0
2009-10-02 07:17:00,63.637,63.645,63.633,63.637,11200000.0
2009-10-02 07:18:00,63.627,63.63,63.615,63.63,11200000.0
2009-10-02 07:19:00,63.628,63.629,63.614,63.629,8000000.0
2009-10-02 07:20:00,63.624,63.637,63.622,63.637,9600000.0
2009-10-02 07:21:00,63.653,63.693,63.653,63.693,9600000.0
2009-10-02 07:22:00,63.702,63.708,63.699,63.703,12800000.0
2009-10-02 07:23:00,63.717,63.733,63.717,63.719,15400000.0
2009-10-02 07:24:00,63.706,63.712,63.704,63.712,14800000.0
2009-10-02 07:25:00,63.717,63.717,63.683,63.683,8000000.0
2009-10-02 07:26:00,63.689,63.7,63.689,63.7,16000000.0
2009-10-02 07:27:00,63.704,63.712,63.704,63.708,9600000.0
2009-10-02 07:28:00,63.709,63.709,63.702,63.705,12800000.0
2009-10-02 07:29:00,63.702,63.708,63.697,63.697,27200000.0
2009-10-02 07:30:00,63.698,63.699,63.689,63.689,16000000.0
2009-10-02 07:31:00,63.688,63.693,63.682,63.693,17600000.0
2009-10-02 07:32:00,63.701,63.707,63.698,63.698,14400000.0
2009-10-02 07:33:00,63.698,63.705,63.693,63.703,16000000.0
2009-10-02 07:34:00,63.725,63.773,63.725,63.773,14400000.0
2009-10-02 07:35:00,63.766,63.768,63.745,63.745,12800000.0
2009-10-02 07:36:00,63.756,63.762,63.747,63.747,9600000.0
2009-10-02 07:37:00,63.748,63.748,63.714,63.714,9600000.0
2009-10-02 07:38:00,63.69,63.69,63.669,63.676,8000000.0
2009-10-02 07:39:00,63.654,63.657,63.647,63.656,19200000.0
2009-10-02 07:40:00,63.649,63.649,63.636,63.643,13200000.0
2009-10-02 07:41:00,63.676,63.694,63.676,63.694,32000000.0
2009-10-02 07:42:00,63.694,63.705,63.689,63.705,33600000.0
2009-10-02 07:43:00,63.719,63.724,63.707,63.721,29200000.0
2009-10-02 07:44:00,63.697,63.723,63.697,63.722,11200000.0
2009-10-02 07:45:00,63.726,63.726,63.71,63.717,12800000.0
2009-10-02 07:46:00,63.723,63.735,63.72,63.73,27200000.0
2009-10-02 07:47:00,63.752,63.773,63.752,63.773,25600000.0
2009-10-02 07:48:00,63.778,63.783,63.773,63.776,29200000.0
2009-10-02 07:49:00,63.768,63.771,63.759,63.767,19200000.0
2009-10-02 07:50:00,63.764,63.764,63.75,63.756,65600000.0
2009-10-02 07:51:00,63.768,63.802,63.768,63.785,38400000.0
2009-10-02 07:52:00,63.78,63.813,63.78,63.803,12800000.0
2009-10-02 07:53:00,63.831,63.833,63.824,63.831,16000000.0
2009-10-02 07:54:00,63.831,63.831,63.82,63.822,19200000.0
2009-10-02 07:55:00,63.83,63.831,63.818,63.82,30400000.0
2009-10-02 07:56:00,63.822,63.824,63.817,63.819,28800000.0
2009-10-02 07:57:00,63.827,63.838,63.827,63.833,17600000.0
2009-10-02 07:58:00,63.831,63.831,63.825,63.826,11200000.0
2009-10-02 07:59:00,63.821,63.828,63.814,63.814,17600000.0
2009-10-02 08:00:00,63.794,63.794,63.78,63.78,20800000.0
2009-10-02 08:01:00,63.775,63.775,63.76,63.76,11200000.0
2009-10-02 08:02:00,63.753,63.762,63.753,63.757,16000000.0
2009-10-02 08:03:00,63.754,63.78,63.754,63.78,11200000.0
2009-10-02 08:04:00,63.778,63.778,63.761,63.77,36800000.0
2009-10-02 08:05:00,63.764,63.768,63.762,63.766,11200000.0
2009-10-02 08:06:00,63.777,63.793,63.777,63.793,13200000.0
2009-10-02 08:07:00,63.794,63.8,63.792,63.792,12800000.0
2009-10-02 08:08:00,63.795,63.823,63.795,63.823,16000000.0
2009-10-02 08:09:00,63.834,63.845,63.83,63.84,19200000.0
2009-10-02 08:10:00,63.833,63.847,63.826,63.847,30400000.0
2009-10-02 08:11:00,63.829,63.831,63.82,63.831,22400000.0
2009-10-02 08:12:00,63.842,63.842,63.828,63.834,22400000.0
2009-10-02 08:13:00,63.835,63.835,63.826,63.827,14400000.0
2009-10-02 08:14:00,63.832,63.843,63.828,63.843,12800000.0
2009-10-02 08:15:00,63.846,63.846,63.833,63.846,40000000.0
2009-10-02 08:16:00,63.859,63.869,63.859,63.86,19200000.0
2009-10-02 08:17:00,63.852,63.857,63.848,63.848,11200000.0
2009-10-02 08:18:00,63.88,63.892,63.878,63.892,11200000.0
2009-10-02 08:19:00,63.894,63.894,63.874,63.874,22800000.0
2009-10-02 08:20:00,63.874,63.877,63.865,63.877,11200000.0
2009-10-02 08:21:00,63.889,63.894,63.885,63.894,22400000.0
2009-10-02 08:22:00,63.889,63.893,63.876,63.893,30400000.0
2009-10-02 08:23:00,63.898,63.91,63.897,63.91,24000000.0
2009-10-02 08:24:00,63.92,63.941,63.909,63.941,25600000.0
2009-10-02 08:25:00,63.941,63.943,63.927,63.933,53200000.0
2009-10-02 08:26:00,63.933,63.947,63.933,63.944,32400000.0
2009-10-02 08:27:00,63.942,63.958,63.942,63.946,40000000.0
2009-10-02 08:28:00,63.937,63.954,63.926,63.949,20800000.0
2009-10-02 08:29:00,63.944,63.956,63.931,63.933,48000000.0
2009-10-02 08:30:00,63.917,63.927,63.917,63.921,33600000.0
2009-10-02 08:31:00,63.922,63.922,63.915,63.919,36800000.0
2009-10-02 08:32:00,63.921,63.936,63.911,63.911,27200000.0
2009-10-02 08:33:00,63.904,63.909,63.904,63.909,41600000.0
2009-10-02 08:34:00,63.898,63.898,63.888,63.888,49600000.0
2009-10-02 08:35:00,63.87,63.873,63.859,63.872,48000000.0
2009-10-02 08:36:00,63.88,63.897,63.88,63.897,12800000.0
2009-10-02 08:37:00,63.896,63.906,63.895,63.899,14400000.0
2009-10-02 08:38:00,63.909,63.914,63.905,63.908,17600000.0
2009-10-02 08:39:00,63.913,63.913,63.895,63.904,14400000.0
2009-10-02 08:40:00,63.876,63.88,63.869,63.874,25600000.0
2009-10-02 08:41:00,63.867,63.873,63.86,63.873,32000000.0
2009-10-02 08:42:00,63.872,63.877,63.871,63.876,12800000.0
2009-10-02 08:43:00,63.893,63.893,63.878,63.878,35200000.0
2009-10-02 08:44:00,63.887,63.887,63.869,63.878,25600000.0
2009-10-02 08:45:00,63.87,63.87,63.851,63.851,36800000.0
2009-10-02 08:46:00,63.85,63.858,63.847,63.858,30800000.0
2009-10-02 08:47:00,63.87,63.87,63.867,63.867,24000000.0
2009-10-02 08:48:00,63.859,63.87,63.855,63.87,30400000.0
2009-10-02 08:49:00,63.866,63.868,63.856,63.856,20800000.0
2009-10-02 08:50:00,63.855,63.869,63.855,63.858,46400000.0
2009-10-02 08:51:00,63.855,63.856,63.845,63.851,22400000.0
2009-10-02 08:52:00,63.842,63.842,63.814,63.814,35200000.0
2009-10-02 08:53:00,63.8,63.802,63.789,63.8,56000000.0
2009-10-02 08:54:00,63.803,63.811,63.803,63.81,22400000.0
2009-10-02 08:55:00,63.83,63.83,63.819,63.819,40000000.0
2009-10-02 08:56:00,63.832,63.841,63.831,63.841,14400000.0
2009-10-02 08:57:00,63.839,63.846,63.839,63.843,43200000.0
2009-10-02 08:58:00,63.841,63.846,63.84,63.84,19200000.0
2009-10-02 08:59:00,63.839,63.844,63.836,63.842,9600000.0
2009-10-02 09:00:00,63.854,63.882,63.854,63.882,32000000.0
2009-10-02 09:01:00,63.893,63.895,63.887,63.895,32000000.0
2009-10-02 09:02:00,63.892,63.9,63.892,63.9,19200000.0
2009-10-02 09:03:00,63.9,63.905,63.89,63.89,16000000.0
2009-10-02 09:04:00,63.88,63.891,63.871,63.871,22400000.0
2009-10-02 09:05:00,63.878,63.885,63.876,63.876,19200000.0
2009-10-02 09:06:00,63.876,63.876,63.855,63.855,30800000.0
2009-10-02 09:07:00,63.856,63.861,63.849,63.85,19200000.0
2009-10-02 09:08:00,63.858,63.858,63.839,63.839,35200000.0
2009-10-02 09:09:00,63.833,63.834,63.824,63.829,46400000.0
2009-10-02 09:10:00,63.824,63.824,63.814,63.817,24000000.0
2009-10-02 09:11:00,63.831,63.837,63.82,63.82,28800000.0
2009-10-02 09:12:00,63.825,63.827,63.824,63.824,54400000.0
2009-10-02 09:13:00,63.828,63.847,63.828,63.839,78800000.0
2009-10-02 09:14:00,63.841,63.841,63.829,63.829,53600000.0
2009-10-02 09:15:00,63.836,63.838,63.834,63.838,30400000.0
2009-10-02 09:16:00,63.836,63.836,63.827,63.833,49600000.0
2009-10-02 09:17:00,63.826,63.827,63.817,63.817,78400000.0
2009-10-02 09:18:00,63.813,63.82,63.809,63.818,72000000.0
2009-10-02 09:19:00,63.815,63.828,63.812,63.815,65600000.0
2009-10-02 09:20:00,63.818,63.856,63.818,63.856,76800000.0
2009-10-02 09:21:00,63.858,63.861,63.818,63.818,49600000.0
2009-10-02 09:22:00,63.813,63.818,63.806,63.81,36800000.0
2009-10-02 09:23:00,63.807,63.807,63.791,63.795,69200000.0
2009-10-02 09:24:00,63.788,63.796,63.782,63.786,43200000.0
2009-10-02 09:25:00,63.793,63.798,63.785,63.785,19200000.0
2009-10-02 09:26:00,63.778,63.778,63.727,63.727,32000000.0
2009-10-02 09:27:00,63.691,63.691,63.644,63.645,70400000.0
2009-10-02 09:28:00,63.645,63.649,63.641,63.648,73000000.0
2009-10-02 09:29:00,63.655,63.655,63.613,63.613,36800000.0
2009-10-02 09:30:00,63.584,63.586,63.576,63.585,25600000.0
2009-10-02 09:31:00,63.58,63.588,63.572,63.585,12800000.0
2009-10-02 09:32:00,63.602,63.616,63.602,63.616,33600000.0
2009-10-02 09:33:00,63.633,63.638,63.62,63.62,30400000.0
2009-10-02 09:34:00,63.62,63.628,63.609,63.626,34000000.0
2009-10-02 09:35:00,63.635,63.644,63.632,63.643,53200000.0
2009-10-02 09:36:00,63.648,63.65,63.638,63.645,46400000.0
2009-10-02 09:37:00,63.638,63.64,63.633,63.634,33600000.0
2009-10-02 09:38:00,63.625,63.628,63.615,63.615,32000000.0
2009-10-02 09:39:00,63.595,63.598,63.59,63.593,43600000.0
2009-10-02 09:40:00,63.597,63.603,63.591,63.603,46800000.0
2009-10-02 09:41:00,63.58,63.607,63.58,63.607,30400000.0
2009-10-02 09:42:00,63.614,63.626,63.612,63.626,43200000.0
2009-10-02 09:43:00,63.644,63.65,63.626,63.65,56000000.0
2009-10-02 09:44:00,63.651,63.67,63.651,63.67,30400000.0
2009-10-02 09:45:00,63.67,63.675,63.669,63.67,19200000.0
2009-10-02 09:46:00,63.664,63.664,63.653,63.656,27200000.0
2009-10-02 09:47:00,63.668,63.672,63.664,63.667,11200000.0
2009-10-02 09:48:00,63.681,63.681,63.671,63.676,25600000.0
2009-10-02 09:49:00,63.68,63.686,63.678,63.68,35200000.0
2009-10-02 09:50:00,63.691,63.694,63.684,63.687,33600000.0
2009-10-02 09:51:00,63.674,63.683,63.668,63.677,85200000.0
2009-10-02 09:52:00,63.688,63.694,63.683,63.683,35200000.0
2009-10-02 09:53:00,63.699,63.701,63.689,63.689,30400000.0
2009-10-02 09:54:00,63.699,63.708,63.699,63.701,43200000.0
2009-10-02 09:55:00,63.702,63.704,63.696,63.703,33600000.0
2009-10-02 09:56:00,63.71,63.727,63.709,63.727,36800000.0
2009-10-02 09:57:00,63.728,63.751,63.728,63.751,24000000.0
2009-10-02 09:58:00,63.757,63.763,63.749,63.749,32000000.0
2009-10-02 09:59:00,63.745,63.745,63.735,63.735,51200000.0
2009-10-02 10:00:00,63.736,63.736,63.721,63.722,62800000.0
2009-10-02 10:01:00,63.703,63.703,63.671,63.671,57600000.0
2009-10-02 10:02:00,63.648,63.661,63.604,63.604,36800000.0
2009-10-02 10:03:00,63.591,63.591,63.58,63.587,44800000.0
2009-10-02 10:04:00,63.589,63.597,63.588,63.589,40000000.0
2009-10-02 10:05:00,63.577,63.577,63.563,63.565,38800000.0
2009-10-02 10:06:00,63.561,63.581,63.561,63.581,34000000.0
2009-10-02 10:07:00,63.598,63.601,63.592,63.596,42600000.0
2009-10-02 10:08:00,63.597,63.619,63.597,63.615,49600000.0
2009-10-02 10:09:00,63.617,63.654,63.617,63.654,52800000.0
2009-10-02 10:10:00,63.668,63.677,63.664,63.677,46400000.0
2009-10-02 10:11:00,63.681,63.687,63.677,63.679,57600000.0
2009-10-02 10:12:00,63.682,63.682,63.675,63.675,57600000.0
2009-10-02 10:13:00,63.668,63.67,63.657,63.666,41600000.0
2009-10-02 10:14:00,63.653,63.663,63.65,63.656,30400000.0
2009-10-02 10:15:00,63.659,63.66,63.644,63.648,30400000.0
2009-10-02 10:16:00,63.65,63.656,63.648,63.648,41600000.0
2009-10-02 10:17:00,63.647,63.651,63.641,63.651,44800000.0
2009-10-02 10:18:00,63.651,63.659,63.65,63.654,77800000.0
2009-10-02 10:19:00,63.647,63.658,63.647,63.658,75200000.0
2009-10-02 10:20:00,63.68,63.701,63.68,63.701,54400000.0
2009-10-02 10:21:00,63.709,63.709,63.694,63.703,35600000.0
2009-10-02 10:22:00,63.705,63.705,63.696,63.697,50000000.0
2009-10-02 10:23:00,63.681,63.691,63.671,63.691,33600000.0
2009-10-02 10:24:00,63.688,63.712,63.688,63.712,43200000.0
2009-10-02 10:25:00,63.757,63.769,63.754,63.761,64400000.0
2009-10-02 10:26:00,63.754,63.755,63.741,63.741,36800000.0
2009-10-02 10:27:00,63.738,63.743,63.733,63.733,52800000.0
2009-10-02 10:28:00,63.729,63.764,63.729,63.764,87400000.0
2009-10-02 10:29:00,63.785,63.794,63.781,63.792,46400000.0
2009-10-02 10:30:00,63.773,63.806,63.773,63.798,27200000.0
2009-10-02 10:31:00,63.8,63.801,63.794,63.794,32000000.0
2009-10-02 10:32:00,63.798,63.801,63.79,63.801,46400000.0
2009-10-02 10:33:00,63.797,63.808,63.797,63.808,35200000.0
2009-10-02 10:34:00,63.772,63.801,63.772,63.796,17600000.0
2009-10-02 10:35:00,63.795,63.802,63.792,63.802,19200000.0
2009-10-02 10:36:00,63.802,63.804,63.795,63.804,16000000.0
2009-10-02 10:37:00,63.796,63.796,63.777,63.777,19200000.0
2009-10-02 10:38:00,63.771,63.778,63.767,63.774,28800000.0
2009-10-02 10:39:00,63.76,63.76,63.753,63.754,8000000.0
2009-10-02 10:40:00,63.749,63.756,63.74,63.747,24000000.0
2009-10-02 10:41:00,63.761,63.767,63.758,63.762,57600000.0
2009-10-02 10:42:00,63.764,63.764,63.756,63.759,38400000.0
2009-10-02 10:43:00,63.766,63.772,63.763,63.772,25600000.0
2009-10-02 10:44:00,63.766,63.785,63.764,63.785,19200000.0
2009-10-02 10:45:00,63.784,63.784,63.773,63.773,22400000.0
2009-10-02 10:46:00,63.786,63.826,63.786,63.826,28800000.0
2009-10-02 10:47:00,63.83,63.848,63.821,63.848,25600000.0
2009-10-02 10:48:00,63.82,63.842,63.82,63.834,38400000.0
2009-10-02 10:49:00,63.861,63.89,63.861,63.89,25600000.0
2009-10-02 10:50:00,63.877,63.891,63.877,63.886,59600000.0
2009-10-02 10:51:00,63.884,63.886,63.877,63.881,68800000.0
2009-10-02 10:52:00,63.88,63.883,63.874,63.882,35200000.0
2009-10-02 10:53:00,63.873,63.879,63.868,63.868,59200000.0
2009-10-02 10:54:00,63.86,63.866,63.855,63.855,54400000.0
2009-10-02 10:55:00,63.848,63.867,63.839,63.867,41600000.0
2009-10-02 10:56:00,63.864,63.865,63.85,63.854,44800000.0
2009-10-02 10:57:00,63.847,63.85,63.83,63.83,33000000.0
2009-10-02 10:58:00,63.827,63.842,63.826,63.828,40000000.0
2009-10-02 10:59:00,63.825,63.826,63.818,63.825,49600000.0
2009-10-02 11:00:00,63.828,63.839,63.827,63.828,51200000.0
2009-10-02 11:01:00,63.825,63.829,63.816,63.816,52800000.0
2009-10-02 11:02:00,63.818,63.824,63.817,63.824,19200000.0
2009-10-02 11:03:00,63.806,63.814,63.805,63.805,36800000.0
2009-10-02 11:04:00,63.815,63.827,63.815,63.827,27200000.0
2009-10-02 11:05:00,63.842,63.85,63.835,63.844,11600000.0
2009-10-02 11:06:00,63.853,63.857,63.847,63.855,30400000.0
2009-10-02 11:07:00,63.855,63.857,63.847,63.851,46400000.0
2009-10-02 11:08:00,63.855,63.864,63.855,63.858,32000000.0
2009-10-02 11:09:00,63.861,63.863,63.85,63.857,75200000.0
2009-10-02 11:10:00,63.862,63.876,63.862,63.871,36800000.0
2009-10-02 11:11:00,63.87,63.886,63.87,63.886,52800000.0
2009-10-02 11:12:00,63.892,63.895,63.876,63.877,70400000.0
2009-10-02 11:13:00,63.872,63.884,63.872,63.881,67200000.0
2009-10-02 11:14:00,63.881,63.891,63.879,63.891,57000000.0
2009-10-02 11:15:00,63.885,63.891,63.878,63.878,35600000.0
2009-10-02 11:16:00,63.855,63.855,63.841,63.846,17600000.0
2009-10-02 11:17:00,63.841,63.847,63.83,63.832,54400000.0
2009-10-02 11:18:00,63.829,63.836,63.821,63.826,74000000.0
2009-10-02 11:19:00,63.825,63.843,63.821,63.843,56000000.0
2009-10-02 11:20:00,63.856,63.861,63.844,63.844,35200000.0
2009-10-02 11:21:00,63.847,63.855,63.844,63.847,40000000.0
2009-10-02 11:22:00,63.825,63.833,63.812,63.825,42000000.0
2009-10-02 11:23:00,63.817,63.818,63.808,63.813,51200000.0
2009-10-02 11:24:00,63.81,63.81,63.791,63.802,53200000.0
2009-10-02 11:25:00,63.808,63.811,63.787,63.787,35200000.0
2009-10-02 11:26:00,63.771,63.778,63.771,63.776,27200000.0
2009-10-02 11:27:00,63.778,63.786,63.776,63.78,25600000.0
2009-10-02 11:28:00,63.774,63.785,63.774,63.785,41600000.0
2009-10-02 11:29:00,63.782,63.788,63.776,63.788,43200000.0
2009-10-02 11:30:00,63.801,63.835,63.801,63.835,11200000.0
2009-10-02 11:31:00,63.836,63.836,63.823,63.823,27200000.0
2009-10-02 11:32:00,63.829,63.835,63.829,63.832,35200000.0
2009-10-02 11:33:00,63.832,63.848,63.832,63.848,17600000.0
2009-10-02 11:34:00,63.851,63.859,63.849,63.85,33600000.0
2009-10-02 11:35:00,63.839,63.839,63.817,63.817,22400000.0
2009-10-02 11:36:00,63.801,63.809,63.798,63.809,43200000.0
2009-10-02 11:37:00,63.814,63.822,63.812,63.812,41600000.0
2009-10-02 11:38:00,63.779,63.801,63.779,63.801,27200000.0
2009-10-02 11:39:00,63.797,63.797,63.776,63.787,46800000.0
2009-10-02 11:40:00,63.801,63.806,63.794,63.794,22400000.0
2009-10-02 11:41:00,63.814,63.828,63.814,63.819,38400000.0
2009-10-02 11:42:00,63.826,63.837,63.822,63.837,38400000.0
2009-10-02 11:43:00,63.84,63.847,63.839,63.843,67200000.0
2009-10-02 11:44:00,63.841,63.848,63.839,63.841,59600000.0
2009-10-02 11:45:00,63.851,63.857,63.849,63.856,49600000.0
2009-10-02 11:46:00,63.855,63.855,63.845,63.845,60800000.0
2009-10-02 11:47:00,63.842,63.842,63.835,63.835,56400000.0
2009-10-02 11:48:00,63.825,63.832,63.822,63.832,56000000.0
2009-10-02 11:49:00,63.827,63.827,63.811,63.821,41600000.0
2009-10-02 11:50:00,63.812,63.812,63.794,63.794,44800000.0
2009-10-02 11:51:00,63.792,63.8,63.791,63.8,44800000.0
2009-10-02 11:52:00,63.795,63.795,63.767,63.775,32000000.0
2009-10-02 11:53:00,63.767,63.772,63.764,63.767,35200000.0
2009-10-02 11:54:00,63.748,63.748,63.719,63.728,47400000.0
2009-10-02 11:55:00,63.735,63.738,63.73,63.736,44800000.0
2009-10-02 11:56:00,63.7,63.733,63.7,63.733,64000000.0
2009-10-02 11:57:00,63.73,63.733,63.722,63.733,22400000.0
2009-10-02 11:58:00,63.682,63.73,63.682,63.73,41600000.0
2009-10-02 11:59:00,63.736,63.736,63.722,63.722,51200000.0
2009-10-02 12:00:00,63.72,63.728,63.719,63.723,36800000.0
2009-10-02 12:01:00,63.735,63.739,63.725,63.739,19200000.0
2009-10-02 12:02:00,63.729,63.74,63.728,63.738,32000000.0
2009-10-02 12:03:00,63.743,63.749,63.74,63.745,51200000.0
2009-10-02 12:04:00,63.754,63.759,63.751,63.759,24000000.0
2009-10-02 12:05:00,63.75,63.76,63.745,63.753,28800000.0
2009-10-02 12:06:00,63.749,63.749,63.742,63.745,24400000.0
2009-10-02 12:07:00,63.745,63.749,63.741,63.741,20800000.0
2009-10-02 12:08:00,63.736,63.736,63.715,63.716,43200000.0
2009-10-02 12:09:00,63.713,63.722,63.711,63.714,25600000.0
2009-10-02 12:10:00,63.705,63.715,63.699,63.705,11200000.0
2009-10-02 12:11:00,63.703,63.703,63.691,63.693,27200000.0
2009-10-02 12:12:00,63.679,63.684,63.672,63.682,30400000.0
2009-10-02 12:13:00,63.685,63.692,63.685,63.687,14400000.0
2009-10-02 12:14:00,63.682,63.682,63.664,63.664,41600000.0
2009-10-02 12:15:00,63.658,63.666,63.65,63.66,27200000.0
2009-10-02 12:16:00,63.668,63.668,63.657,63.663,27600000.0
2009-10-02 12:17:00,63.666,63.672,63.666,63.671,43200000.0
2009-10-02 12:18:00,63.68,63.681,63.672,63.681,25600000.0
2009-10-02 12:19:00,63.668,63.668,63.648,63.648,35600000.0
2009-10-02 12:20:00,63.648,63.655,63.638,63.647,36800000.0
2009-10-02 12:21:00,63.64,63.649,63.64,63.649,59200000.0
2009-10-02 12:22:00,63.653,63.66,63.652,63.652,30400000.0
2009-10-02 12:23:00,63.633,63.637,63.625,63.63,32000000.0
2009-10-02 12:24:00,63.627,63.635,63.617,63.631,33600000.0
2009-10-02 12:25:00,63.627,63.637,63.627,63.634,22400000.0
2009-10-02 12:26:00,63.635,63.638,63.63,63.63,30400000.0
2009-10-02 12:27:00,63.634,63.637,63.628,63.628,30400000.0
2009-10-02 12:28:00,63.606,63.629,63.606,63.622,60800000.0
2009-10-02 12:29:00,63.624,63.624,63.523,63.532,115200000.0
2009-10-02 12:30:00,63.537,63.628,63.533,63.628,46400000.0
2009-10-02 12:31:00,63.637,63.645,63.632,63.639,70400000.0
2009-10-02 12:32:00,63.645,63.647,63.635,63.635,28800000.0
2009-10-02 12:33:00,63.647,63.66,63.647,63.66,40400000.0
2009-10-02 12:34:00,63.652,63.666,63.646,63.654,27200000.0
2009-10-02 12:35:00,63.662,63.669,63.661,63.669,25600000.0
2009-10-02 12:36:00,63.669,63.67,63.663,63.663,48400000.0
2009-10-02 12:37:00,63.671,63.676,63.671,63.673,8000000.0
2009-10-02 12:38:00,63.679,63.68,63.672,63.672,9600000.0
2009-10-02 12:39:00,63.685,63.692,63.684,63.69,24000000.0
2009-10-02 12:40:00,63.688,63.691,63.679,63.69,16000000.0
2009-10-02 12:41:00,63.678,63.687,63.678,63.687,22400000.0
2009-10-02 12:42:00,63.685,63.691,63.682,63.69,22400000.0
2009-10-02 12:43:00,63.684,63.692,63.683,63.686,37200000.0
2009-10-02 12:44:00,63.687,63.693,63.674,63.674,22400000.0
2009-10-02 12:45:00,63.659,63.663,63.657,63.657,35200000.0
2009-10-02 12:46:00,63.646,63.647,63.64,63.64,44800000.0
2009-10-02 12:47:00,63.632,63.632,63.623,63.623,30400000.0
2009-10-02 12:48:00,63.621,63.622,63.62,63.622,32000000.0
2009-10-02 12:49:00,63.627,63.629,63.611,63.611,40000000.0
2009-10-02 12:50:00,63.61,63.612,63.601,63.605,28800000.0
2009-10-02 12:51:00,63.605,63.613,63.599,63.613,22400000.0
2009-10-02 12:52:00,63.623,63.63,63.623,63.626,25600000.0
2009-10-02 12:53:00,63.622,63.622,63.61,63.618,17600000.0
2009-10-02 12:54:00,63.61,63.625,63.61,63.614,25600000.0
2009-10-02 12:55:00,63.628,63.635,63.625,63.634,24000000.0
2009-10-02 12:56:00,63.632,63.636,63.629,63.636,12800000.0
2009-10-02 12:57:00,63.644,63.647,63.63,63.632,27200000.0
2009-10-02 12:58:00,63.631,63.632,63.626,63.629,19200000.0
2009-10-02 12:59:00,63.633,63.633,63.618,63.62,14400000.0
2009-10-02 13:00:00,63.615,63.615,63.587,63.587,12800000.0
2009-10-02 13:01:00,63.579,63.579,63.555,63.558,17600000.0
2009-10-02 13:02:00,63.542,63.56,63.542,63.56,9600000.0
2009-10-02 13:03:00,63.567,63.567,63.554,63.554,8000000.0
2009-10-02 13:04:00,63.563,63.568,63.554,63.568,16000000.0
2009-10-02 13:05:00,63.56,63.564,63.549,63.556,12800000.0
2009-10-02 13:06:00,63.566,63.579,63.566,63.579,17600000.0
2009-10-02 13:07:00,63.589,63.589,63.581,63.587,12800000.0
2009-10-02 13:08:00,63.568,63.568,63.548,63.555,32000000.0
2009-10-02 13:09:00,63.563,63.566,63.561,63.561,28800000.0
2009-10-02 13:10:00,63.573,63.578,63.568,63.578,32000000.0
2009-10-02 13:11:00,63.597,63.597,63.59,63.596,19600000.0
2009-10-02 13:12:00,63.605,63.626,63.605,63.624,16000000.0
2009-10-02 13:13:00,63.639,63.646,63.639,63.646,11200000.0
2009-10-02 13:14:00,63.642,63.642,63.641,63.642,8000000.0
2009-10-02 13:15:00,63.636,63.639,63.62,63.635,16000000.0
2009-10-02 13:16:00,63.633,63.635,63.624,63.624,25600000.0
2009-10-02 13:17:00,63.619,63.619,63.593,63.594,17600000.0
2009-10-02 13:18:00,63.587,63.591,63.584,63.591,56000000.0
2009-10-02 13:19:00,63.597,63.599,63.592,63.593,32000000.0
2009-10-02 13:20:00,63.593,63.598,63.592,63.593,38400000.0
2009-10-02 13:21:00,63.59,63.59,63.577,63.577,55400000.0
2009-10-02 13:22:00,63.568,63.574,63.566,63.57,35200000.0
2009-10-02 13:23:00,63.566,63.568,63.564,63.564,14400000.0
2009-10-02 13:24:00,63.563,63.564,63.557,63.558,14400000.0
2009-10-02 13:25:00,63.55,63.55,63.537,63.541,33600000.0
2009-10-02 13:26:00,63.542,63.542,63.535,63.542,24000000.0
2009-10-02 13:27:00,63.546,63.569,63.544,63.569,40000000.0
2009-10-02 13:28:00,63.573,63.58,63.573,63.577,20800000.0
2009-10-02 13:29:00,63.584,63.595,63.584,63.595,22400000.0
2009-10-02 13:30:00,63.6,63.607,63.586,63.607,36800000.0
2009-10-02 13:31:00,63.623,63.639,63.621,63.639,36800000.0
2009-10-02 13:32:00,63.648,63.652,63.642,63.647,17600000.0
2009-10-02 13:33:00,63.64,63.648,63.634,63.634,12800000.0
2009-10-02 13:34:00,63.643,63.663,63.643,63.657,54400000.0
2009-10-02 13:35:00,63.66,63.66,63.646,63.646,12800000.0
2009-10-02 13:36:00,63.647,63.648,63.639,63.647,48000000.0
2009-10-02 13:37:00,63.644,63.649,63.635,63.649,24000000.0
2009-10-02 13:38:00,63.642,63.642,63.624,63.638,28800000.0
2009-10-02 13:39:00,63.637,63.637,63.616,63.616,25600000.0
2009-10-02 13:40:00,63.607,63.607,63.587,63.587,9600000.0
2009-10-02 13:41:00,63.582,63.59,63.58,63.583,16000000.0
2009-10-02 13:42:00,63.6,63.609,63.6,63.604,22400000.0
2009-10-02 13:43:00,63.606,63.624,63.606,63.623,25600000.0
2009-10-02 13:44:00,63.636,63.646,63.632,63.635,28800000.0
2009-10-02 13:45:00,63.64,63.654,63.64,63.654,12800000.0
2009-10-02 13:46:00,63.677,63.696,63.674,63.696,19200000.0
2009-10-02 13:47:00,63.687,63.687,63.677,63.678,27200000.0
2009-10-02 13:48:00,63.639,63.675,63.639,63.661,22400000.0
2009-10-02 13:49:00,63.67,63.675,63.649,63.658,33600000.0
2009-10-02 13:50:00,63.681,63.685,63.676,63.685,33600000.0
2009-10-02 13:51:00,63.684,63.684,63.672,63.68,30400000.0
2009-10-02 13:52:00,63.682,63.685,63.676,63.683,40000000.0
2009-10-02 13:53:00,63.678,63.679,63.671,63.679,36800000.0
2009-10-02 13:54:00,63.677,63.679,63.671,63.678,24000000.0
2009-10-02 13:55:00,63.687,63.721,63.687,63.721,11200000.0
2009-10-02 13:56:00,63.719,63.719,63.706,63.706,14400000.0
2009-10-02 13:57:00,63.689,63.692,63.682,63.689,14400000.0
2009-10-02 13:58:00,63.711,63.713,63.702,63.702,32000000.0
2009-10-02 13:59:00,63.704,63.705,63.695,63.702,48000000.0
2009-10-02 14:00:00,63.714,63.718,63.707,63.71,32000000.0
2009-10-02 14:01:00,63.715,63.739,63.715,63.738,14400000.0
2009-10-02 14:02:00,63.751,63.761,63.748,63.761,28800000.0
2009-10-02 14:03:00,63.763,63.771,63.76,63.771,14400000.0
2009-10-02 14:04:00,63.776,63.803,63.776,63.803,14400000.0
2009-10-02 14:05:00,63.807,63.81,63.802,63.802,25600000.0
2009-10-02 14:06:00,63.795,63.805,63.795,63.801,17600000.0
2009-10-02 14:07:00,63.807,63.807,63.795,63.805,38400000.0
2009-10-02 14:08:00,63.808,63.809,63.802,63.809,24000000.0
2009-10-02 14:09:00,63.816,63.816,63.799,63.809,11200000.0
2009-10-02 14:10:00,63.805,63.805,63.786,63.787,17600000.0
2009-10-02 14:11:00,63.79,63.806,63.79,63.801,12800000.0
2009-10-02 14:12:00,63.792,63.794,63.788,63.788,12800000.0
2009-10-02 14:13:00,63.776,63.778,63.768,63.778,24000000.0
2009-10-02 14:14:00,63.778,63.798,63.778,63.794,20800000.0
2009-10-02 14:15:00,63.794,63.812,63.794,63.794,33600000.0
2009-10-02 14:16:00,63.79,63.79,63.773,63.781,27200000.0
2009-10-02 14:17:00,63.788,63.815,63.788,63.815,11200000.0
2009-10-02 14:18:00,63.842,63.842,63.811,63.811,16000000.0
2009-10-02 14:19:00,63.809,63.823,63.809,63.822,40000000.0
2009-10-02 14:20:00,63.811,63.811,63.781,63.781,16400000.0
2009-10-02 14:21:00,63.793,63.812,63.791,63.812,33600000.0
2009-10-02 14:22:00,63.82,63.842,63.82,63.837,14400000.0
2009-10-02 14:23:00,63.839,63.856,63.839,63.856,17600000.0
2009-10-02 14:24:00,63.858,63.881,63.858,63.878,36800000.0
2009-10-02 14:25:00,63.876,63.876,63.86,63.86,12800000.0
2009-10-02 14:26:00,63.873,63.884,63.865,63.865,19200000.0
2009-10-02 14:27:00,63.833,63.838,63.831,63.838,11200000.0
2009-10-02 14:28:00,63.839,63.868,63.839,63.868,8000000.0
2009-10-02 14:29:00,63.89,63.91,63.89,63.908,12800000.0
2009-10-02 14:30:00,63.458,63.458,63.313,63.356,11200000.0
2009-10-02 14:31:00,63.551,63.551,63.39,63.473,16000000.0
2009-10-02 14:32:00,63.468,63.468,63.427,63.427,9600000.0
2009-10-02 14:33:00,63.359,63.376,63.319,63.319,14400000.0
2009-10-02 14:34:00,63.266,63.266,63.218,63.239,18000000.0
2009-10-02 14:35:00,63.249,63.249,63.222,63.222,11200000.0
2009-10-02 14:36:00,63.185,63.19,63.157,63.157,8000000.0
2009-10-02 14:37:00,63.146,63.153,63.098,63.099,12800000.0
2009-10-02 14:38:00,63.118,63.118,63.075,63.075,11200000.0
2009-10-02 14:39:00,63.074,63.13,63.064,63.13,17600000.0
2009-10-02 14:40:00,63.175,63.284,63.175,63.284,16000000.0
2009-10-02 14:41:00,63.334,63.389,63.334,63.389,11200000.0
2009-10-02 14:42:00,63.368,63.441,63.36,63.441,12800000.0
2009-10-02 14:43:00,63.433,63.433,63.367,63.367,17600000.0
2009-10-02 14:44:00,63.394,63.414,63.394,63.414,12800000.0
2009-10-02 14:45:00,63.45,63.503,63.45,63.503,8400000.0
2009-10-02 14:46:00,63.481,63.481,63.446,63.446,17600000.0
2009-10-02 14:47:00,63.437,63.437,63.42,63.43,12800000.0
2009-10-02 14:48:00,63.434,63.468,63.434,63.468,11200000.0
2009-10-02 14:49:00,63.456,63.464,63.45,63.455,16000000.0
2009-10-02 14:50:00,63.44,63.486,63.44,63.486,8000000.0
2009-10-02 14:51:00,63.474,63.474,63.425,63.428,8000000.0
2009-10-02 14:52:00,63.432,63.432,63.418,63.418,14200000.0
2009-10-02 14:53:00,63.412,63.417,63.397,63.397,8000000.0
2009-10-02 14:54:00,63.357,63.357,63.326,63.326,12800000.0
2009-10-02 14:55:00,63.313,63.327,63.311,63.327,16000000.0
2009-10-02 14:56:00,63.3,63.308,63.295,63.301,12800000.0
2009-10-02 14:57:00,63.251,63.251,63.202,63.202,12800000.0
2009-10-02 14:58:00,63.173,63.205,63.163,63.205,14400000.0
2009-10-02 14:59:00,63.251,63.254,63.247,63.247,8000000.0
2009-10-02 15:00:00,63.244,63.244,63.213,63.213,16000000.0
2009-10-02 15:01:00,63.237,63.261,63.237,63.261,17600000.0
2009-10-02 15:02:00,63.289,63.289,63.277,63.277,11200000.0
2009-10-02 15:03:00,63.304,63.312,63.287,63.287,9600000.0
2009-10-02 15:04:00,63.251,63.251,63.236,63.241,16000000.0
2009-10-02 15:05:00,63.262,63.277,63.255,63.255,12800000.0
2009-10-02 15:06:00,63.186,63.196,63.186,63.189,11200000.0
2009-10-02 15:07:00,63.211,63.211,63.192,63.192,11200000.0
2009-10-02 15:08:00,63.175,63.208,63.175,63.208,11200000.0
2009-10-02 15:09:00,63.209,63.211,63.185,63.211,14400000.0
2009-10-02 15:10:00,63.212,63.216,63.204,63.209,16000000.0
2009-10-02 15:11:00,63.223,63.285,63.223,63.285,11200000.0
2009-10-02 15:12:00,63.284,63.315,63.284,63.315,9600000.0
2009-10-02 15:13:00,63.328,63.329,63.321,63.329,12800000.0
2009-10-02 15:14:00,63.335,63.343,63.332,63.343,8000000.0
2009-10-02 15:15:00,63.354,63.374,63.347,63.368,17600000.0
2009-10-02 15:16:00,63.381,63.393,63.379,63.393,13200000.0
2009-10-02 15:17:00,63.388,63.409,63.382,63.409,14400000.0
2009-10-02 15:18:00,63.427,63.443,63.427,63.44,12800000.0
2009-10-02 15:19:00,63.435,63.445,63.421,63.441,15400000.0
2009-10-02 15:20:00,63.435,63.449,63.425,63.449,17600000.0
2009-10-02 15:21:00,63.441,63.441,63.324,63.392,17600000.0
2009-10-02 15:22:00,63.356,63.356,63.329,63.329,11200000.0
2009-10-02 15:23:00,63.306,63.311,63.296,63.296,11200000.0
2009-10-02 15:24:00,63.296,63.298,63.292,63.292,11200000.0
2009-10-02 15:25:00,63.287,63.307,63.287,63.307,12800000.0
2009-10-02 15:26:00,63.319,63.332,63.315,63.332,14400000.0
2009-10-02 15:27:00,63.316,63.316,63.304,63.312,12800000.0
2009-10-02 15:28:00,63.317,63.317,63.291,63.301,11200000.0
2009-10-02 15:29:00,63.298,63.302,63.297,63.298,17600000.0
2009-10-02 15:30:00,63.3,63.332,63.3,63.332,17600000.0
2009-10-02 15:31:00,63.356,63.361,63.333,63.333,12800000.0
2009-10-02 15:32:00,63.394,63.394,63.371,63.371,11200000.0
2009-10-02 15:33:00,63.336,63.336,63.322,63.329,11200000.0
2009-10-02 15:34:00,63.346,63.359,63.327,63.359,12800000.0
2009-10-02 15:35:00,63.382,63.42,63.382,63.42,8000000.0
2009-10-02 15:36:00,63.428,63.429,63.415,63.422,14400000.0
2009-10-02 15:37:00,63.426,63.443,63.426,63.44,16000000.0
2009-10-02 15:38:00,63.477,63.477,63.441,63.453,16000000.0
2009-10-02 15:39:00,63.425,63.425,63.41,63.41,8000000.0
2009-10-02 15:40:00,63.44,63.455,63.43,63.455,12800000.0
2009-10-02 15:41:00,63.443,63.443,63.392,63.392,16000000.0
2009-10-02 15:42:00,63.388,63.389,63.381,63.381,8000000.0
2009-10-02 15:43:00,63.355,63.358,63.336,63.336,12800000.0
2009-10-02 15:44:00,63.374,63.381,63.37,63.381,16000000.0
2009-10-02 15:45:00,63.352,63.379,63.352,63.379,8000000.0
2009-10-02 15:46:00,63.398,63.411,63.394,63.411,11200000.0
2009-10-02 15:47:00,63.427,63.438,63.427,63.428,11200000.0
2009-10-02 15:48:00,63.429,63.449,63.429,63.445,12800000.0
2009-10-02 15:49:00,63.443,63.462,63.443,63.454,11200000.0
2009-10-02 15:50:00,63.461,63.461,63.428,63.434,14400000.0
2009-10-02 15:51:00,63.437,63.446,63.43,63.444,11200000.0
2009-10-02 15:52:00,63.474,63.487,63.472,63.479,11200000.0
2009-10-02 15:53:00,63.522,63.567,63.522,63.559,12800000.0
2009-10-02 15:54:00,63.557,63.562,63.545,63.545,8000000.0
2009-10-02 15:55:00,63.55,63.566,63.55,63.562,17600000.0
2009-10-02 15:56:00,63.571,63.573,63.559,63.562,11200000.0
2009-10-02 15:57:00,63.539,63.539,63.517,63.528,12800000.0
2009-10-02 15:58:00,63.519,63.537,63.519,63.537,11200000.0
2009-10-02 15:59:00,63.541,63.545,63.534,63.534,11200000.0
2009-10-02 16:00:00,63.505,63.505,63.432,63.432,11200000.0
2009-10-02 16:01:00,63.432,63.45,63.432,63.449,11200000.0
2009-10-02 16:02:00,63.459,63.485,63.454,63.485,17600000.0
2009-10-02 16:03:00,63.533,63.635,63.533,63.633,12800000.0
2009-10-02 16:04:00,63.651,63.699,63.597,63.699,11200000.0
2009-10-02 16:05:00,63.747,63.75,63.721,63.721,9600000.0
2009-10-02 16:06:00,63.713,63.749,63.713,63.748,16000000.0
2009-10-02 16:07:00,63.737,63.737,63.715,63.715,11200000.0
2009-10-02 16:08:00,63.714,63.74,63.712,63.74,11200000.0
2009-10-02 16:09:00,63.715,63.715,63.652,63.652,17600000.0
2009-10-02 16:10:00,63.652,63.664,63.626,63.626,12800000.0
2009-10-02 16:11:00,63.653,63.666,63.647,63.648,11200000.0
2009-10-02 16:12:00,63.662,63.671,63.651,63.651,9600000.0
2009-10-02 16:13:00,63.668,63.668,63.64,63.64,11200000.0
2009-10-02 16:14:00,63.639,63.639,63.618,63.618,9600000.0
2009-10-02 16:15:00,63.636,63.639,63.634,63.634,11200000.0
2009-10-02 16:16:00,63.682,63.696,63.679,63.695,11200000.0
2009-10-02 16:17:00,63.687,63.688,63.67,63.682,17600000.0
2009-10-02 16:18:00,63.676,63.697,63.676,63.697,13200000.0
2009-10-02 16:19:00,63.694,63.694,63.646,63.646,11200000.0
2009-10-02 16:20:00,63.66,63.7,63.66,63.7,11200000.0
2009-10-02 16:21:00,63.712,63.734,63.712,63.728,11200000.0
2009-10-02 16:22:00,63.757,63.793,63.757,63.789,14400000.0
2009-10-02 16:23:00,63.804,63.854,63.799,63.854,12800000.0
2009-10-02 16:24:00,63.837,63.856,63.837,63.852,11200000.0
2009-10-02 16:25:00,63.88,63.937,63.88,63.937,12800000.0
2009-10-02 16:26:00,63.955,63.969,63.955,63.969,12800000.0
2009-10-02 16:27:00,63.965,63.984,63.965,63.983,17600000.0
2009-10-02 16:28:00,63.984,63.992,63.984,63.989,11200000.0
2009-10-02 16:29:00,63.98,63.98,63.965,63.976,14800000.0
2009-10-02 16:30:00,63.996,64.031,63.996,64.031,14400000.0
2009-10-02 16:31:00,64.032,64.035,64.022,64.03,14400000.0
2009-10-02 16:32:00,64.045,64.052,64.034,64.052,8000000.0
2009-10-02 16:33:00,64.084,64.116,64.084,64.116,9600000.0
2009-10-02 16:34:00,64.155,64.173,64.139,64.165,17600000.0
2009-10-02 16:35:00,64.166,64.184,64.149,64.184,12800000.0
2009-10-02 16:36:00,64.215,64.225,64.205,64.205,11200000.0
2009-10-02 16:37:00,64.201,64.212,64.18,64.18,12800000.0
2009-10-02 16:38:00,64.177,64.177,64.161,64.164,14400000.0
2009-10-02 16:39:00,64.156,64.156,64.119,64.119,12800000.0
2009-10-02 16:40:00,64.126,64.126,64.113,64.122,17600000.0
2009-10-02 16:41:00,64.111,64.111,64.089,64.089,12800000.0
2009-10-02 16:42:00,64.096,64.097,64.075,64.079,11200000.0
2009-10-02 16:43:00,64.081,64.081,64.073,64.08,12800000.0
2009-10-02 16:44:00,64.089,64.104,64.081,64.104,11200000.0
2009-10-02 16:45:00,64.133,64.135,64.115,64.115,11200000.0
2009-10-02 16:46:00,64.098,64.102,64.081,64.092,14400000.0
2009-10-02 16:47:00,64.084,64.084,64.07,64.072,17600000.0
2009-10-02 16:48:00,64.059,64.059,64.038,64.044,11200000.0
2009-10-02 16:49:00,64.03,64.047,64.03,64.036,11200000.0
2009-10-02 16:50:00,64.035,64.038,64.018,64.018,17600000.0
2009-10-02 16:51:00,64.006,64.008,63.947,63.947,11200000.0
2009-10-02 16:52:00,63.998,63.998,63.981,63.996,11200000.0
2009-10-02 16:53:00,63.999,64.004,63.999,64.002,8000000.0
2009-10-02 16:54:00,63.966,63.966,63.934,63.939,9600000.0
2009-10-02 16:55:00,63.947,63.947,63.896,63.896,14400000.0
2009-10-02 16:56:00,63.898,63.907,63.878,63.894,12800000.0
2009-10-02 16:57:00,63.899,63.926,63.898,63.926,16000000.0
2009-10-02 16:58:00,63.958,63.979,63.958,63.964,13200000.0
2009-10-02 16:59:00,63.989,64.005,63.98,63.98,12800000.0
2009-10-02 17:00:00,63.975,63.997,63.975,63.997,11200000.0
2009-10-02 17:01:00,64.008,64.017,63.924,64.01,12800000.0
2009-10-02 17:02:00,64.033,64.081,64.033,64.073,16000000.0
2009-10-02 17:03:00,64.046,64.077,64.043,64.077,8000000.0
2009-10-02 17:04:00,64.137,64.169,64.137,64.162,11200000.0
2009-10-02 17:05:00,64.171,64.203,64.171,64.195,17600000.0
2009-10-02 17:06:00,64.219,64.25,64.197,64.25,11200000.0
2009-10-02 17:07:00,64.237,64.255,64.237,64.255,11200000.0
2009-10-02 17:08:00,64.288,64.34,64.288,64.319,17600000.0
2009-10-02 17:09:00,64.318,64.402,64.31,64.402,8000000.0
2009-10-02 17:10:00,64.399,64.399,64.359,64.362,11600000.0
2009-10-02 17:11:00,64.348,64.348,64.327,64.346,12800000.0
2009-10-02 17:12:00,64.348,64.358,64.315,64.315,12800000.0
2009-10-02 17:13:00,64.339,64.339,64.307,64.307,12800000.0
2009-10-02 17:14:00,64.282,64.283,64.261,64.263,12800000.0
2009-10-02 17:15:00,64.277,64.286,64.275,64.285,12800000.0
2009-10-02 17:16:00,64.293,64.306,64.293,64.296,11200000.0
2009-10-02 17:17:00,64.303,64.305,64.279,64.279,11200000.0
2009-10-02 17:18:00,64.264,64.27,64.261,64.264,9600000.0
2009-10-02 17:19:00,64.264,64.27,64.255,64.264,17600000.0
2009-10-02 17:20:00,64.263,64.283,64.263,64.283,11200000.0
2009-10-02 17:21:00,64.314,64.369,64.314,64.336,12800000.0
2009-10-02 17:22:00,64.323,64.326,64.235,64.316,11200000.0
2009-10-02 17:23:00,64.338,64.368,64.338,64.368,8000000.0
2009-10-02 17:24:00,64.369,64.378,64.369,64.378,11200000.0
2009-10-02 17:25:00,64.377,64.379,64.367,64.367,11200000.0
2009-10-02 17:26:00,64.384,64.396,64.383,64.383,11200000.0
2009-10-02 17:27:00,64.369,64.369,64.342,64.342,17600000.0
2009-10-02 17:28:00,64.348,64.348,64.335,64.348,12800000.0
2009-10-02 17:29:00,64.337,64.359,64.337,64.344,12800000.0
2009-10-02 17:30:00,64.367,64.378,64.367,64.374,11200000.0
2009-10-02 17:31:00,64.402,64.453,64.402,64.453,12800000.0
2009-10-02 17:32:00,64.452,64.467,64.445,64.467,11200000.0
2009-10-02 17:33:00,64.468,64.468,64.429,64.429,12800000.0
2009-10-02 17:34:00,64.412,64.412,64.389,64.391,11200000.0
2009-10-02 17:35:00,64.374,64.375,64.358,64.358,12800000.0
2009-10-02 17:36:00,64.361,64.362,64.35,64.36,11200000.0
2009-10-02 17:37:00,64.363,64.364,64.35,64.35,9600000.0
2009-10-02 17:38:00,64.351,64.351,64.34,64.347,8000000.0
2009-10-02 17:39:00,64.356,64.364,64.354,64.357,17600000.0
2009-10-02 17:40:00,64.333,64.333,64.298,64.298,11200000.0
2009-10-02 17:41:00,64.296,64.296,64.26,64.275,11200000.0
2009-10-02 17:42:00,64.253,64.255,64.245,64.255,11200000.0
2009-10-02 17:43:00,64.251,64.251,64.205,64.205,8400000.0
2009-10-02 17:44:00,64.197,64.199,64.19,64.199,12800000.0
2009-10-02 17:45:00,64.202,64.202,64.188,64.189,11200000.0
2009-10-02 17:46:00,64.179,64.187,64.177,64.185,12800000.0
2009-10-02 17:47:00,64.204,64.204,64.179,64.19,12800000.0
2009-10-02 17:48:00,64.184,64.184,64.163,64.166,11200000.0
2009-10-02 17:49:00,64.169,64.18,64.169,64.18,11200000.0
2009-10-02 17:50:00,64.187,64.219,64.187,64.219,12800000.0
2009-10-02 17:51:00,64.206,64.206,64.189,64.189,11200000.0
2009-10-02 17:52:00,64.193,64.205,64.185,64.199,12800000.0
2009-10-02 17:53:00,64.199,64.202,64.193,64.196,17600000.0
2009-10-02 17:54:00,64.207,64.21,64.198,64.198,8000000.0
2009-10-02 17:55:00,64.213,64.213,64.192,64.192,12800000.0
2009-10-02 17:56:00,64.168,64.182,64.168,64.169,11200000.0
2009-10-02 17:57:00,64.181,64.192,64.176,64.189,9600000.0
2009-10-02 17:58:00,64.17,64.184,64.169,64.184,12200000.0
2009-10-02 17:59:00,64.182,64.186,64.175,64.18,11200000.0
2009-10-02 18:00:00,64.185,64.191,64.184,64.186,17600000.0
2009-10-02 18:01:00,64.185,64.185,64.092,64.092,9600000.0
2009-10-02 18:02:00,64.187,64.209,64.185,64.207,12800000.0
2009-10-02 18:03:00,64.208,64.208,64.19,64.196,12800000.0
2009-10-02 18:04:00,64.206,64.22,64.206,64.22,11200000.0
2009-10-02 18:05:00,64.223,64.231,64.219,64.219,18000000.0
2009-10-02 18:06:00,64.221,64.221,64.206,64.206,12800000.0
2009-10-02 18:07:00,64.215,64.224,64.207,64.224,11200000.0
2009-10-02 18:08:00,64.217,64.228,64.217,64.225,16000000.0
2009-10-02 18:09:00,64.222,64.229,64.222,64.223,8000000.0
2009-10-02 18:10:00,64.235,64.276,64.235,64.276,12800000.0
2009-10-02 18:11:00,64.269,64.285,64.265,64.285,11600000.0
2009-10-02 18:12:00,64.261,64.271,64.255,64.271,9600000.0
2009-10-02 18:13:00,64.278,64.299,64.265,64.265,11200000.0
2009-10-02 18:14:00,64.236,64.243,64.215,64.215,13200000.0
2009-10-02 18:15:00,64.204,64.217,64.204,64.207,8000000.0
2009-10-02 18:16:00,64.211,64.236,64.211,64.233,13200000.0
2009-10-02 18:17:00,64.237,64.248,64.232,64.248,11200000.0
2009-10-02 18:18:00,64.249,64.249,64.245,64.247,11200000.0
2009-10-02 18:19:00,64.232,64.232,64.217,64.217,8000000.0
2009-10-02 18:20:00,64.207,64.21,64.206,64.207,12800000.0
2009-10-02 18:21:00,64.195,64.198,64.17,64.17,11200000.0
2009-10-02 18:22:00,64.182,64.194,64.124,64.124,16000000.0
2009-10-02 18:23:00,64.173,64.173,64.16,64.169,16400000.0
2009-10-02 18:24:00,64.17,64.17,64.148,64.148,12800000.0
2009-10-02 18:25:00,64.156,64.161,64.154,64.16,11600000.0
2009-10-02 18:26:00,64.17,64.17,64.159,64.167,12800000.0
2009-10-02 18:27:00,64.159,64.184,64.159,64.18,14400000.0
2009-10-02 18:28:00,64.191,64.193,64.18,64.18,9600000.0
2009-10-02 18:29:00,64.188,64.192,64.182,64.191,12800000.0
2009-10-02 18:30:00,64.202,64.228,64.202,64.228,11200000.0
2009-10-02 18:31:00,64.234,64.234,64.222,64.226,12800000.0
2009-10-02 18:32:00,64.234,64.244,64.23,64.239,11200000.0
2009-10-02 18:33:00,64.236,64.236,64.213,64.216,11600000.0
2009-10-02 18:34:00,64.222,64.232,64.218,64.218,9600000.0
2009-10-02 18:35:00,64.203,64.205,64.194,64.199,12800000.0
2009-10-02 18:36:00,64.219,64.237,64.219,64.236,12800000.0
2009-10-02 18:37:00,64.235,64.236,64.226,64.233,17600000.0
2009-10-02 18:38:00,64.221,64.227,64.212,64.218,11200000.0
2009-10-02 18:39:00,64.242,64.242,64.233,64.236,16000000.0
2009-10-02 18:40:00,64.247,64.258,64.244,64.258,12800000.0
2009-10-02 18:41:00,64.265,64.27,64.265,64.265,14400000.0
2009-10-02 18:42:00,64.26,64.26,64.248,64.254,11200000.0
2009-10-02 18:43:00,64.24,64.243,64.233,64.242,12800000.0
2009-10-02 18:44:00,64.252,64.252,64.243,64.243,11200000.0
2009-10-02 18:45:00,64.236,64.236,64.226,64.236,11200000.0
2009-10-02 18:46:00,64.207,64.226,64.207,64.22,9600000.0
2009-10-02 18:47:00,64.233,64.247,64.233,64.236,12800000.0
2009-10-02 18:48:00,64.258,64.258,64.243,64.248,12800000.0
2009-10-02 18:49:00,64.26,64.266,64.26,64.262,12800000.0
2009-10-02 18:50:00,64.257,64.27,64.252,64.268,17600000.0
2009-10-02 18:51:00,64.265,64.265,64.242,64.248,12800000.0
2009-10-02 18:52:00,64.246,64.249,64.238,64.249,10000000.0
2009-10-02 18:53:00,64.247,64.249,64.233,64.233,12800000.0
2009-10-02 18:54:00,64.236,64.246,64.236,64.24,11200000.0
2009-10-02 18:55:00,64.242,64.243,64.233,64.233,11200000.0
2009-10-02 18:56:00,64.237,64.239,64.22,64.234,16400000.0
2009-10-02 18:57:00,64.232,64.248,64.232,64.246,11200000.0
2009-10-02 18:58:00,64.239,64.254,64.239,64.247,11200000.0
2009-10-02 18:59:00,64.254,64.282,64.254,64.282,17600000.0
2009-10-02 19:00:00,64.28,64.289,64.272,64.289,12800000.0
2009-10-02 19:01:00,64.28,64.285,64.277,64.279,12800000.0
2009-10-02 19:02:00,64.301,64.317,64.301,64.302,11200000.0
2009-10-02 19:03:00,64.309,64.309,64.294,64.294,13200000.0
2009-10-02 19:04:00,64.295,64.343,64.295,64.342,9600000.0
2009-10-02 19:05:00,64.343,64.345,64.328,64.328,14400000.0
2009-10-02 19:06:00,64.325,64.325,64.312,64.312,16000000.0
2009-10-02 19:07:00,64.319,64.323,64.313,64.323,9600000.0
2009-10-02 19:08:00,64.322,64.322,64.307,64.312,17600000.0
2009-10-02 19:09:00,64.311,64.32,64.311,64.311,12800000.0
2009-10-02 19:10:00,64.311,64.312,64.301,64.308,17600000.0
2009-10-02 19:11:00,64.3,64.318,64.298,64.318,12800000.0
2009-10-02 19:12:00,64.315,64.347,64.315,64.347,11200000.0
2009-10-02 19:13:00,64.348,64.359,64.342,64.354,11200000.0
2009-10-02 19:14:00,64.376,64.376,64.36,64.36,9600000.0
2009-10-02 19:15:00,64.363,64.366,64.359,64.362,12800000.0
2009-10-02 19:16:00,64.345,64.351,64.336,64.342,12800000.0
2009-10-02 19:17:00,64.344,64.347,64.334,64.334,12800000.0
2009-10-02 19:18:00,64.326,64.326,64.313,64.313,17600000.0
2009-10-02 19:19:00,64.312,64.314,64.304,64.308,16000000.0
2009-10-02 19:20:00,64.293,64.299,64.288,64.292,14400000.0
2009-10-02 19:21:00,64.301,64.306,64.292,64.304,16000000.0
2009-10-02 19:22:00,64.307,64.307,64.293,64.293,9600000.0
2009-10-02 19:23:00,64.29,64.311,64.29,64.311,9600000.0
2009-10-02 19:24:00,64.311,64.321,64.308,64.313,17600000.0
2009-10-02 19:25:00,64.311,64.312,64.3,64.3,17600000.0
2009-10-02 19:26:00,64.296,64.304,64.296,64.301,11200000.0
2009-10-02 19:27:00,64.307,64.315,64.294,64.294,11200000.0
2009-10-02 19:28:00,64.274,64.302,64.274,64.289,12800000.0
2009-10-02 19:29:00,64.305,64.312,64.299,64.299,11200000.0
2009-10-02 19:30:00,64.319,64.321,64.319,64.321,8000000.0
2009-10-02 19:31:00,64.32,64.326,64.312,64.315,18000000.0
2009-10-02 19:32:00,64.313,64.317,64.296,64.317,8400000.0
2009-10-02 19:33:00,64.312,64.315,64.289,64.295,12800000.0
2009-10-02 19:34:00,64.275,64.305,64.275,64.305,9600000.0
2009-10-02 19:35:00,64.31,64.319,64.309,64.309,17600000.0
2009-10-02 19:36:00,64.308,64.308,64.296,64.296,11200000.0
2009-10-02 19:37:00,64.269,64.269,64.251,64.251,11200000.0
2009-10-02 19:38:00,64.23,64.242,64.228,64.241,9600000.0
2009-10-02 19:39:00,64.235,64.238,64.234,64.236,11200000.0
2009-10-02 19:40:00,64.211,64.234,64.2,64.234,9600000.0
2009-10-02 19:41:00,64.234,64.234,64.212,64.218,13200000.0
2009-10-02 19:42:00,64.24,64.24,64.231,64.236,12800000.0
2009-10-02 19:43:00,64.223,64.235,64.21,64.231,11200000.0
2009-10-02 19:44:00,64.233,64.241,64.22,64.236,16400000.0
2009-10-02 19:45:00,64.224,64.234,64.224,64.229,17600000.0
2009-10-02 19:46:00,64.227,64.234,64.225,64.225,8000000.0
2009-10-02 19:47:00,64.233,64.246,64.232,64.232,16000000.0
2009-10-02 19:48:00,64.242,64.245,64.234,64.243,11200000.0
2009-10-02 19:49:00,64.25,64.25,64.22,64.233,12800000.0
2009-10-02 19:50:00,64.239,64.252,64.235,64.241,12800000.0
2009-10-02 19:51:00,64.246,64.249,64.237,64.246,12800000.0
2009-10-02 19:52:00,64.262,64.262,64.25,64.256,8000000.0
2009-10-02 19:53:00,64.241,64.254,64.241,64.243,9600000.0
2009-10-02 19:54:00,64.246,64.249,64.226,64.231,14400000.0
2009-10-02 19:55:00,64.243,64.249,64.229,64.23,11200000.0
2009-10-02 19:56:00,64.238,64.238,64.222,64.222,11200000.0
2009-10-02 19:57:00,64.215,64.215,64.204,64.21,8000000.0
2009-10-02 19:58:00,64.199,64.208,64.199,64.206,8000000.0
2009-10-02 19:59:00,64.195,64.195,64.166,64.184,14400000.0
2009-10-02 20:00:00,64.195,64.195,64.183,64.183,12800000.0
2009-10-02 20:01:00,64.191,64.2,64.191,64.197,11200000.0
2009-10-02 20:02:00,64.208,64.208,64.196,64.196,9600000.0
2009-10-02 20:03:00,64.2,64.213,64.2,64.213,8000000.0
2009-10-02 20:04:00,64.209,64.209,64.189,64.205,12800000.0
2009-10-02 20:05:00,64.213,64.213,64.204,64.205,12800000.0
2009-10-02 20:06:00,64.209,64.214,64.207,64.209,11200000.0
2009-10-02 20:07:00,64.208,64.231,64.208,64.229,16000000.0
2009-10-02 20:08:00,64.223,64.224,64.212,64.22,12800000.0
2009-10-02 20:09:00,64.227,64.227,64.213,64.224,8000000.0
2009-10-02 20:10:00,64.219,64.236,64.219,64.228,17600000.0
2009-10-02 20:11:00,64.224,64.224,64.217,64.222,8000000.0
2009-10-02 20:12:00,64.214,64.219,64.212,64.216,14400000.0
2009-10-02 20:13:00,64.202,64.206,64.18,64.188,17600000.0
2009-10-02 20:14:00,64.212,64.214,64.202,64.214,12800000.0
2009-10-02 20:15:00,64.226,64.23,64.226,64.229,11200000.0
2009-10-02 20:16:00,64.215,64.215,64.199,64.202,12800000.0
2009-10-02 20:17:00,64.2,64.202,64.197,64.202,12800000.0
2009-10-02 20:18:00,64.166,64.188,64.166,64.188,12800000.0
2009-10-02 20:19:00,64.208,64.223,64.208,64.222,11200000.0
2009-10-02 20:20:00,64.192,64.218,64.192,64.199,11200000.0
2009-10-02 20:21:00,64.229,64.229,64.221,64.227,11200000.0
2009-10-02 20:22:00,64.224,64.226,64.213,64.214,8000000.0
2009-10-02 20:23:00,64.218,64.23,64.218,64.23,14400000.0
2009-10-02 20:24:00,64.242,64.25,64.24,64.241,16000000.0
2009-10-02 20:25:00,64.25,64.261,64.25,64.255,12800000.0
2009-10-02 20:26:00,64.246,64.27,64.246,64.27,9600000.0
2009-10-02 20:27:00,64.258,64.266,64.257,64.26,12800000.0
2009-10-02 20:28:00,64.257,64.265,64.257,64.26,17600000.0
2009-10-02 20:29:00,64.239,64.251,64.22,64.22,12800000.0
2009-10-02 20:30:00,64.256,64.263,64.249,64.249,14400000.0
2009-10-02 20:31:00,64.246,64.255,64.242,64.255,12800000.0
2009-10-02 20:32:00,64.257,64.262,64.251,64.251,8000000.0
2009-10-02 20:33:00,64.225,64.233,64.208,64.218,16000000.0
2009-10-02 20:34:00,64.252,64.263,64.241,64.256,14400000.0
2009-10-02 20:35:00,64.238,64.255,64.238,64.253,9600000.0
2009-10-02 20:36:00,64.255,64.257,64.251,64.253,11200000.0
2009-10-02 20:37:00,64.248,64.256,64.248,64.256,11200000.0
2009-10-02 20:38:00,64.254,64.28,64.254,64.28,12800000.0
2009-10-02 20:39:00,64.273,64.273,64.234,64.234,14400000.0
2009-10-02 20:40:00,64.225,64.225,64.215,64.222,12800000.0
2009-10-02 20:41:00,64.213,64.214,64.205,64.205,8000000.0
2009-10-02 20:42:00,64.211,64.22,64.211,64.219,12800000.0
2009-10-02 20:43:00,64.214,64.222,64.212,64.222,12800000.0
2009-10-02 20:44:00,64.229,64.233,64.225,64.225,11200000.0
2009-10-02 20:45:00,64.222,64.222,64.206,64.207,14400000.0
2009-10-02 20:46:00,64.215,64.218,64.209,64.218,9600000.0
2009-10-02 20:47:00,64.205,64.205,64.184,64.192,11200000.0
2009-10-02 20:48:00,64.186,64.202,64.186,64.202,12800000.0
2009-10-02 20:49:00,64.21,64.213,64.205,64.213,11200000.0
2009-10-02 20:50:00,64.213,64.218,64.212,64.216,12800000.0
2009-10-02 20:51:00,64.2,64.207,64.187,64.207,11200000.0
2009-10-02 20:52:00,64.217,64.224,64.217,64.223,11200000.0
2009-10-02 20:53:00,64.223,64.223,64.212,64.217,12800000.0
2009-10-02 20:54:00,64.218,64.218,64.213,64.216,8000000.0
2009-10-02 20:55:00,64.225,64.226,64.21,64.21,11200000.0
2009-10-02 20:56:00,64.211,64.211,64.175,64.175,11200000.0
2009-10-02 20:57:00,64.147,64.151,64.145,64.147,11200000.0
2009-10-02 20:58:00,64.152,64.156,64.145,64.152,17600000.0
2009-10-02 20:59:00,64.154,64.187,64.076,64.187,14400000.0
2009-10-02 21:00:00,64.173,64.202,64.157,64.202,12800000.0
2009-10-02 21:01:00,64.202,64.208,64.198,64.201,17600000.0
2009-10-02 21:02:00,64.199,64.214,64.196,64.214,11200000.0
2009-10-02 21:03:00,64.219,64.219,64.2,64.2,12800000.0
2009-10-02 21:04:00,64.191,64.194,64.184,64.184,11200000.0
2009-10-02 21:05:00,64.183,64.19,64.182,64.188,14400000.0
2009-10-02 21:06:00,64.184,64.184,64.169,64.177,8000000.0
2009-10-02 21:07:00,64.173,64.173,64.163,64.169,12800000.0
2009-10-02 21:08:00,64.162,64.176,64.16,64.176,11200000.0
2009-10-02 21:09:00,64.163,64.168,64.145,64.166,12800000.0
2009-10-02 21:10:00,64.189,64.195,64.172,64.188,12800000.0
2009-10-02 21:11:00,64.191,64.202,64.186,64.199,12800000.0
2009-10-02 21:12:00,64.203,64.206,64.197,64.198,12800000.0
2009-10-02 21:13:00,64.193,64.206,64.193,64.205,11200000.0
2009-10-02 21:14:00,64.191,64.202,64.191,64.196,12800000.0
2009-10-02 21:15:00,64.189,64.195,64.177,64.186,17600000.0
2009-10-02 21:16:00,64.193,64.196,64.186,64.195,8000000.0
2009-10-02 21:17:00,64.169,64.179,64.168,64.168,12800000.0
2009-10-02 21:18:00,64.173,64.183,64.17,64.183,12800000.0
2009-10-02 21:19:00,64.179,64.179,64.166,64.166,12800000.0
2009-10-02 21:20:00,64.176,64.187,64.172,64.172,9600000.0
2009-10-02 21:21:00,64.167,64.171,64.158,64.158,11200000.0
2009-10-02 21:22:00,64.18,64.18,64.169,64.169,12800000.0
2009-10-02 21:23:00,64.166,64.167,64.155,64.164,17600000.0
2009-10-02 21:24:00,64.161,64.164,64.157,64.161,9600000.0
2009-10-02 21:25:00,64.159,64.166,64.156,64.166,11200000.0
2009-10-02 21:26:00,64.159,64.179,64.158,64.179,18000000.0
2009-10-02 21:27:00,64.188,64.202,64.188,64.198,11200000.0
2009-10-02 21:28:00,64.196,64.196,64.19,64.196,12800000.0
2009-10-02 21:29:00,64.182,64.205,64.182,64.205,12800000.0
2009-10-02 21:30:00,64.212,64.216,64.208,64.214,12800000.0
2009-10-02 21:31:00,64.212,64.222,64.211,64.222,11200000.0
2009-10-02 21:32:00,64.223,64.223,64.212,64.216,11200000.0
2009-10-02 21:33:00,64.199,64.218,64.199,64.218,11200000.0
2009-10-02 21:34:00,64.216,64.221,64.212,64.218,11200000.0
2009-10-02 21:35:00,64.221,64.225,64.219,64.219,11200000.0
2009-10-02 21:36:00,64.219,64.228,64.217,64.228,17600000.0
2009-10-02 21:37:00,64.217,64.217,64.207,64.214,12800000.0
2009-10-02 21:38:00,64.228,64.24,64.228,64.24,8000000.0
2009-10-02 21:39:00,64.238,64.238,64.229,64.235,9600000.0
2009-10-02 21:40:00,64.231,64.237,64.23,64.232,12800000.0
2009-10-02 21:41:00,64.235,64.25,64.235,64.25,14400000.0
2009-10-02 21:42:00,64.246,64.246,64.235,64.241,17600000.0
2009-10-02 21:43:00,64.246,64.252,64.244,64.25,9600000.0
2009-10-02 21:44:00,64.244,64.253,64.225,64.225,9600000.0
2009-10-02 21:45:00,64.257,64.266,64.251,64.251,14400000.0
2009-10-02 21:46:00,64.256,64.265,64.256,64.264,8000000.0
2009-10-02 21:47:00,64.261,64.261,64.246,64.252,12800000.0
2009-10-02 21:48:00,64.247,64.25,64.244,64.25,9600000.0
2009-10-02 21:49:00,64.255,64.265,64.254,64.261,14400000.0
2009-10-02 21:50:00,64.263,64.268,64.261,64.268,11200000.0
2009-10-02 21:51:00,64.262,64.262,64.164,64.251,11200000.0
2009-10-02 21:52:00,64.223,64.247,64.223,64.247,12800000.0
2009-10-02 21:53:00,64.244,64.244,64.232,64.238,17600000.0
2009-10-02 21:54:00,64.232,64.232,64.217,64.223,14400000.0
2009-10-02 21:55:00,64.218,64.223,64.211,64.211,11200000.0
2009-10-02 21:56:00,64.213,64.217,64.21,64.217,12800000.0
2009-10-02 21:57:00,64.21,64.211,64.202,64.211,12800000.0
2009-10-02 21:58:00,64.219,64.22,64.199,64.199,16000000.0
2009-10-02 21:59:00,64.2,64.211,64.197,64.2,14400000.0
2009-10-02 22:00:00,64.193,64.197,64.184,64.195,12800000.0
2009-10-02 22:01:00,64.195,64.197,64.187,64.197,12800000.0
2009-10-02 22:02:00,64.203,64.208,64.202,64.207,12800000.0
2009-10-02 22:03:00,64.195,64.197,64.178,64.189,11200000.0
2009-10-02 22:04:00,64.115,64.188,64.115,64.183,11200000.0
2009-10-02 22:05:00,64.204,64.217,64.202,64.211,17600000.0
2009-10-02 22:06:00,64.222,64.235,64.22,64.227,18400000.0
2009-10-02 22:07:00,64.227,64.229,64.212,64.229,12800000.0
2009-10-02 22:08:00,64.227,64.229,64.217,64.224,11200000.0
2009-10-02 22:09:00,64.216,64.232,64.216,64.231,11200000.0
2009-10-02 22:10:00,64.256,64.261,64.245,64.245,17600000.0
2009-10-02 22:11:00,64.254,64.26,64.254,64.256,14400000.0
2009-10-02 22:12:00,64.275,64.311,64.275,64.311,11200000.0
2009-10-02 22:13:00,64.337,64.34,64.336,64.336,16000000.0
2009-10-02 22:14:00,64.313,64.33,64.297,64.33,16000000.0
2009-10-02 22:15:00,64.327,64.338,64.308,64.308,12800000.0
2009-10-02 22:16:00,64.329,64.329,64.311,64.321,13200000.0
2009-10-02 22:17:00,64.319,64.326,64.314,64.314,11200000.0
2009-10-02 22:18:00,64.288,64.311,64.285,64.305,12800000.0
2009-10-02 22:19:00,64.299,64.3,64.288,64.289,14400000.0
2009-10-02 22:20:00,64.289,64.293,64.283,64.287,11200000.0
2009-10-02 22:21:00,64.308,64.315,64.3,64.315,12800000.0
2009-10-02 22:22:00,64.31,64.325,64.31,64.325,11200000.0
2009-10-02 22:23:00,64.353,64.374,64.353,64.374,12800000.0
2009-10-02 22:24:00,64.371,64.378,64.366,64.366,12800000.0
2009-10-02 22:25:00,64.355,64.37,64.351,64.362,17600000.0
2009-10-02 22:26:00,64.368,64.38,64.367,64.38,11200000.0
2009-10-02 22:27:00,64.376,64.378,64.362,64.366,17600000.0
2009-10-02 22:28:00,64.347,64.349,64.335,64.335,14400000.0
2009-10-02 22:29:00,64.353,64.353,64.34,64.345,9600000.0
2009-10-02 22:30:00,64.353,64.385,64.353,64.385,12800000.0
2009-10-02 22:31:00,64.392,64.403,64.392,64.399,16000000.0
2009-10-02 22:32:00,64.4,64.409,64.4,64.405,12800000.0
2009-10-02 22:33:00,64.405,64.405,64.382,64.39,12800000.0
2009-10-02 22:34:00,64.403,64.406,64.402,64.405,9600000.0
2009-10-02 22:35:00,64.4,64.413,64.398,64.404,10600000.0
2009-10-02 22:36:00,64.396,64.41,64.396,64.408,12800000.0
2009-10-02 22:37:00,64.396,64.396,64.382,64.382,16000000.0
2009-10-02 22:38:00,64.408,64.41,64.397,64.406,17600000.0
2009-10-02 22:39:00,64.401,64.406,64.386,64.386,11200000.0
2009-10-02 22:40:00,64.393,64.399,64.391,64.397,9600000.0
2009-10-02 22:41:00,64.402,64.419,64.402,64.419,12800000.0
2009-10-02 22:42:00,64.428,64.428,64.419,64.419,11200000.0
2009-10-02 22:43:00,64.413,64.429,64.413,64.423,11200000.0
2009-10-02 22:44:00,64.425,64.435,64.415,64.415,8000000.0
2009-10-02 22:45:00,64.426,64.431,64.411,64.417,12800000.0
2009-10-02 22:46:00,64.422,64.422,64.415,64.418,12800000.0
2009-10-02 22:47:00,64.397,64.397,64.387,64.387,13200000.0
2009-10-02 22:48:00,64.383,64.383,64.347,64.347,12800000.0
2009-10-02 22:49:00,64.338,64.352,64.338,64.346,11200000.0
2009-10-02 22:50:00,64.341,64.341,64.322,64.332,11200000.0
2009-10-02 22:51:00,64.335,64.339,64.296,64.296,12800000.0
2009-10-02 22:52:00,64.277,64.28,64.265,64.271,9600000.0
2009-10-02 22:53:00,64.294,64.299,64.291,64.296,11200000.0
2009-10-02 22:54:00,64.289,64.291,64.28,64.282,11200000.0
2009-10-02 22:55:00,64.281,64.284,64.272,64.272,12800000.0
2009-10-02 22:56:00,64.284,64.291,64.273,64.291,12800000.0
2009-10-02 22:57:00,64.278,64.294,64.278,64.289,11200000.0
2009-10-02 22:58:00,64.269,64.275,64.24,64.24,14400000.0
2009-10-02 22:59:00,64.221,64.25,64.214,64.237,11200000.0
2009-10-04 23:00:00,64.021,64.05,64.013,64.05,12800000.0
2009-10-04 23:01:00,64.061,64.064,64.031,64.031,11200000.0
2009-10-04 23:02:00,64.054,64.065,64.042,64.065,13200000.0
2009-10-04 23:03:00,64.038,64.053,64.017,64.053,17600000.0
2009-10-04 23:04:00,64.155,64.155,63.984,64.014,11200000.0
2009-10-04 23:05:00,64.019,64.029,64.004,64.029,11200000.0
2009-10-04 23:06:00,64.022,64.022,64.006,64.01,17600000.0
2009-10-04 23:07:00,64.012,64.032,64.012,64.02,13200000.0
2009-10-04 23:08:00,64.039,64.045,64.035,64.035,11200000.0
2009-10-04 23:09:00,64.025,64.032,64.025,64.032,11200000.0
2009-10-04 23:10:00,64.005,64.017,64.005,64.016,16000000.0
2009-10-04 23:11:00,64.021,64.035,64.021,64.034,17600000.0
2009-10-04 23:12:00,64.014,64.064,64.014,64.064,8000000.0
2009-10-04 23:13:00,64.079,64.081,64.069,64.069,8000000.0
2009-10-04 23:14:00,64.049,64.049,64.034,64.045,8000000.0
2009-10-04 23:15:00,64.05,64.071,64.05,64.071,12800000.0
2009-10-04 23:16:00,64.077,64.077,64.07,64.074,12800000.0
2009-10-04 23:17:00,64.063,64.063,64.029,64.039,17600000.0
2009-10-04 23:18:00,64.024,64.029,64.022,64.022,8000000.0
2009-10-04 23:19:00,64.037,64.043,64.032,64.035,12800000.0
2009-10-04 23:21:00,64.022,64.057,64.022,64.049,13200000.0
2009-10-04 23:22:00,64.07,64.075,64.067,64.07,12800000.0
2009-10-04 23:23:00,64.069,64.075,64.057,64.057,11200000.0
2009-10-04 23:24:00,64.064,64.067,64.063,64.064,12800000.0
2009-10-04 23:25:00,64.054,64.069,63.971,64.069,11600000.0
2009-10-04 23:26:00,64.061,64.071,64.061,64.067,16000000.0
2009-10-04 23:27:00,64.067,64.068,64.052,64.065,16000000.0
2009-10-04 23:28:00,64.061,64.067,64.051,64.065,12800000.0
2009-10-04 23:29:00,64.069,64.079,64.068,64.068,11200000.0
2009-10-04 23:30:00,64.07,64.07,64.049,64.049,12800000.0
2009-10-04 23:31:00,64.042,64.052,64.042,64.052,11200000.0
2009-10-04 23:32:00,64.052,64.052,64.034,64.048,17600000.0
2009-10-04 23:33:00,64.055,64.065,64.055,64.064,12800000.0
2009-10-04 23:34:00,64.066,64.076,64.065,64.065,8000000.0
2009-10-04 23:35:00,64.082,64.089,64.08,64.082,12800000.0
2009-10-04 23:36:00,64.071,64.081,64.071,64.077,12800000.0
2009-10-04 23:38:00,64.078,64.082,64.076,64.077,11200000.0
2009-10-04 23:39:00,64.076,64.076,64.06,64.063,12800000.0
2009-10-04 23:40:00,64.048,64.07,64.041,64.07,12800000.0
2009-10-04 23:41:00,64.062,64.069,64.058,64.068,14800000.0
2009-10-04 23:42:00,64.067,64.09,64.067,64.067,14400000.0
2009-10-04 23:43:00,64.065,64.077,64.059,64.072,11200000.0
2009-10-04 23:44:00,64.076,64.078,64.072,64.078,12800000.0
2009-10-04 23:45:00,64.059,64.074,64.059,64.069,16000000.0
2009-10-04 23:46:00,64.038,64.04,64.025,64.028,11200000.0
2009-10-04 23:47:00,64.023,64.024,64.017,64.017,12800000.0
2009-10-04 23:48:00,64.02,64.025,64.015,64.02,8000000.0
2009-10-04 23:49:00,64.024,64.026,64.01,64.026,17600000.0
2009-10-04 23:50:00,64.023,64.023,64.015,64.02,11200000.0
2009-10-04 23:51:00,64.026,64.03,64.021,64.03,12800000.0
2009-10-04 23:52:00,64.025,64.032,64.016,64.021,14400000.0
2009-10-04 23:53:00,64.016,64.027,64.016,64.027,14400000.0
2009-10-04 23:54:00,64.03,64.03,64.023,64.023,11200000.0
2009-10-04 23:56:00,64.012,64.021,64.011,64.012,12800000.0
2009-10-04 23:57:00,64.026,64.031,64.016,64.026,12800000.0
2009-10-04 23:58:00,64.003,64.003,63.995,64.0,11200000.0
2009-10-04 23:59:00,64.045,64.045,64.028,64.028,9600000.0
2009-10-05 00:00:00,64.059,64.088,64.059,64.088,13200000.0
2009-10-05 00:01:00,64.103,64.123,64.103,64.123,11200000.0
2009-10-05 00:02:00,64.122,64.129,64.122,64.127,12800000.0
2009-10-05 00:03:00,64.121,64.121,64.096,64.097,11200000.0
2009-10-05 00:04:00,64.101,64.107,64.09,64.105,14400000.0
2009-10-05 00:05:00,64.109,64.116,64.096,64.111,12800000.0
2009-10-05 00:06:00,64.073,64.097,64.055,64.092,11200000.0
2009-10-05 00:07:00,64.088,64.096,64.068,64.068,16000000.0
2009-10-05 00:08:00,64.106,64.106,64.06,64.06,12800000.0
2009-10-05 00:09:00,64.063,64.063,64.042,64.063,12800000.0
2009-10-05 00:10:00,64.094,64.096,64.084,64.096,12800000.0
2009-10-05 00:11:00,64.099,64.102,64.098,64.102,11200000.0
2009-10-05 00:12:00,64.106,64.106,64.1,64.1,11200000.0
2009-10-05 00:13:00,64.09,64.092,64.08,64.088,12800000.0
2009-10-05 00:14:00,64.039,64.074,64.039,64.064,11200000.0
2009-10-05 00:15:00,64.076,64.081,64.074,64.074,11200000.0
2009-10-05 00:16:00,64.072,64.079,64.069,64.073,8000000.0
2009-10-05 00:17:00,64.067,64.067,64.061,64.063,12800000.0
2009-10-05 00:18:00,64.06,64.09,64.06,64.09,11200000.0
2009-10-05 00:19:00,64.095,64.11,64.095,64.11,9600000.0
2009-10-05 00:20:00,64.119,64.128,64.119,64.128,8000000.0
2009-10-05 00:21:00,64.124,64.124,64.117,64.119,10000000.0
2009-10-05 00:22:00,64.122,64.137,64.11,64.137,17600000.0
2009-10-05 00:23:00,64.106,64.108,64.091,64.091,12800000.0
2009-10-05 00:24:00,64.089,64.102,64.087,64.102,17600000.0
2009-10-05 00:25:00,64.1,64.114,64.094,64.114,11200000.0
2009-10-05 00:26:00,64.112,64.132,64.105,64.105,11200000.0
2009-10-05 00:27:00,64.116,64.119,64.113,64.113,12800000.0
2009-10-05 00:28:00,64.113,64.12,64.111,64.111,12800000.0
2009-10-05 00:29:00,64.132,64.133,64.111,64.111,14400000.0
2009-10-05 00:30:00,64.103,64.126,64.102,64.102,12800000.0
2009-10-05 00:31:00,64.128,64.128,64.104,64.123,9600000.0
2009-10-05 00:32:00,64.111,64.127,64.111,64.127,9600000.0
2009-10-05 00:33:00,64.135,64.135,64.114,64.127,11200000.0
2009-10-05 00:34:00,64.133,64.139,64.129,64.136,17600000.0
2009-10-05 00:35:00,64.151,64.171,64.147,64.166,11200000.0
2009-10-05 00:36:00,64.152,64.156,64.152,64.154,12800000.0
2009-10-05 00:37:00,64.157,64.181,64.157,64.181,9600000.0
2009-10-05 00:38:00,64.148,64.148,64.136,64.144,14400000.0
2009-10-05 00:39:00,64.14,64.145,64.138,64.145,9600000.0
2009-10-05 00:40:00,64.149,64.15,64.135,64.135,12800000.0
2009-10-05 00:41:00,64.12,64.138,64.12,64.137,11200000.0
2009-10-05 00:42:00,64.141,64.143,64.128,64.129,11200000.0
2009-10-05 00:43:00,64.131,64.131,64.103,64.103,8000000.0
2009-10-05 00:44:00,64.103,64.103,64.094,64.097,9600000.0
2009-10-05 00:45:00,64.094,64.105,64.093,64.105,16000000.0
2009-10-05 00:46:00,64.102,64.12,64.102,64.12,8000000.0
2009-10-05 00:47:00,64.123,64.137,64.123,64.136,11200000.0
2009-10-05 00:48:00,64.134,64.154,64.134,64.152,17600000.0
2009-10-05 00:49:00,64.14,64.144,64.125,64.144,16000000.0
2009-10-05 00:50:00,64.147,64.147,64.133,64.133,11200000.0
2009-10-05 00:51:00,64.142,64.148,64.138,64.144,11200000.0
2009-10-05 00:52:00,64.127,64.138,64.127,64.13,12800000.0
2009-10-05 00:53:00,64.123,64.131,64.12,64.12,16000000.0
2009-10-05 00:54:00,64.106,64.115,64.106,64.107,16000000.0
2009-10-05 00:55:00,64.119,64.119,64.1,64.104,11200000.0
2009-10-05 00:56:00,64.113,64.113,64.096,64.1,14400000.0
2009-10-05 00:57:00,64.1,64.103,64.09,64.094,17600000.0
2009-10-05 00:58:00,64.088,64.103,64.082,64.102,11200000.0
2009-10-05 00:59:00,64.116,64.125,64.111,64.111,12800000.0
2009-10-05 01:00:00,64.103,64.108,64.102,64.108,11600000.0
2009-10-05 01:01:00,64.041,64.114,64.041,64.114,11200000.0
2009-10-05 01:02:00,64.101,64.101,64.094,64.099,11200000.0
2009-10-05 01:03:00,64.09,64.099,64.081,64.081,11200000.0
2009-10-05 01:04:00,64.094,64.101,64.094,64.099,11200000.0
2009-10-05 01:05:00,64.097,64.118,64.097,64.116,12800000.0
2009-10-05 01:06:00,64.116,64.13,64.116,64.124,11600000.0
2009-10-05 01:07:00,64.133,64.136,64.127,64.136,11200000.0
2009-10-05 01:08:00,64.14,64.14,64.119,64.126,11200000.0
2009-10-05 01:09:00,64.121,64.128,64.108,64.122,12800000.0
2009-10-05 01:10:00,64.124,64.124,64.113,64.124,17600000.0
2009-10-05 01:11:00,64.034,64.127,64.034,64.115,11200000.0
2009-10-05 01:12:00,64.121,64.143,64.117,64.117,12800000.0
2009-10-05 01:13:00,64.132,64.132,64.12,64.127,11200000.0
2009-10-05 01:14:00,64.134,64.139,64.133,64.139,11200000.0
2009-10-05 01:15:00,64.135,64.141,64.132,64.138,11200000.0
2009-10-05 01:16:00,64.139,64.149,64.139,64.145,11200000.0
2009-10-05 01:17:00,64.155,64.155,64.136,64.145,11200000.0
2009-10-05 01:18:00,64.149,64.149,64.137,64.137,11200000.0
2009-10-05 01:19:00,64.139,64.14,64.129,64.131,9600000.0
2009-10-05 01:20:00,64.129,64.139,64.129,64.139,16000000.0
2009-10-05 01:21:00,64.14,64.15,64.136,64.14,17600000.0
2009-10-05 01:22:00,64.125,64.139,64.125,64.139,12800000.0
2009-10-05 01:23:00,64.131,64.14,64.125,64.136,12800000.0
2009-10-05 01:24:00,64.145,64.146,64.138,64.143,12800000.0
2009-10-05 01:25:00,64.145,64.148,64.134,64.142,11200000.0
2009-10-05 01:26:00,64.158,64.161,64.15,64.159,11200000.0
2009-10-05 01:27:00,64.151,64.158,64.147,64.158,11600000.0
2009-10-05 01:28:00,64.168,64.188,64.164,64.188,12800000.0
2009-10-05 01:29:00,64.187,64.187,64.178,64.182,12800000.0
2009-10-05 01:30:00,64.166,64.166,64.146,64.146,11200000.0
2009-10-05 01:31:00,64.146,64.156,64.142,64.156,12800000.0
2009-10-05 01:32:00,64.166,64.166,64.157,64.157,11200000.0
2009-10-05 01:33:00,64.159,64.164,64.157,64.16,12800000.0
2009-10-05 01:34:00,64.169,64.172,64.166,64.169,8000000.0
2009-10-05 01:35:00,64.162,64.169,64.158,64.169,11200000.0
2009-10-05 01:36:00,64.168,64.171,64.154,64.16,10000000.0
2009-10-05 01:37:00,64.15,64.15,64.125,64.125,14400000.0
2009-10-05 01:38:00,64.124,64.126,64.12,64.12,8000000.0
2009-10-05 01:39:00,64.124,64.124,64.029,64.108,12800000.0
2009-10-05 01:40:00,64.111,64.111,64.102,64.109,12800000.0
2009-10-05 01:41:00,64.122,64.122,64.109,64.109,12800000.0
2009-10-05 01:42:00,64.116,64.12,64.115,64.12,10000000.0
2009-10-05 01:43:00,64.123,64.128,64.122,64.128,11200000.0
2009-10-05 01:44:00,64.113,64.116,64.103,64.105,11200000.0
2009-10-05 01:45:00,64.106,64.112,64.106,64.112,8000000.0
2009-10-05 01:46:00,64.114,64.114,64.056,64.056,8000000.0
2009-10-05 01:47:00,64.051,64.067,64.047,64.05,17600000.0
2009-10-05 01:48:00,64.07,64.082,64.062,64.081,12800000.0
2009-10-05 01:49:00,64.084,64.091,64.072,64.072,16000000.0
2009-10-05 01:50:00,64.087,64.109,64.083,64.109,16000000.0
2009-10-05 01:51:00,64.116,64.117,64.082,64.082,8000000.0
2009-10-05 01:52:00,64.087,64.115,64.087,64.115,12800000.0
2009-10-05 01:53:00,64.099,64.099,64.036,64.036,14400000.0
2009-10-05 01:54:00,64.036,64.037,64.028,64.037,12800000.0
2009-10-05 01:55:00,64.026,64.027,64.008,64.018,16000000.0
2009-10-05 01:56:00,64.005,64.01,64.0,64.004,16000000.0
2009-10-05 01:57:00,64.012,64.019,64.011,64.016,11600000.0
2009-10-05 01:58:00,64.03,64.044,64.03,64.044,17600000.0
2009-10-05 01:59:00,64.038,64.048,64.034,64.048,12800000.0
2009-10-05 02:00:00,64.046,64.081,64.046,64.078,12800000.0
2009-10-05 02:01:00,64.108,64.109,64.097,64.104,17600000.0
2009-10-05 02:02:00,64.091,64.091,64.079,64.083,11200000.0
2009-10-05 02:03:00,64.085,64.094,64.082,64.082,16000000.0
2009-10-05 02:04:00,64.076,64.081,64.076,64.081,8000000.0
2009-10-05 02:05:00,64.081,64.095,64.078,64.095,12800000.0
2009-10-05 02:06:00,64.093,64.126,64.093,64.126,14400000.0
2009-10-05 02:07:00,64.146,64.161,64.143,64.143,12800000.0
2009-10-05 02:08:00,64.142,64.183,64.14,64.183,8000000.0
2009-10-05 02:09:00,64.203,64.245,64.203,64.245,16000000.0
2009-10-05 02:10:00,64.236,64.247,64.204,64.204,16000000.0
2009-10-05 02:11:00,64.183,64.183,64.153,64.169,13200000.0
2009-10-05 02:12:00,64.164,64.176,64.155,64.176,17600000.0
2009-10-05 02:13:00,64.177,64.187,64.176,64.187,8000000.0
2009-10-05 02:14:00,64.176,64.176,64.171,64.171,8000000.0
2009-10-05 02:15:00,64.17,64.177,64.163,64.172,11200000.0
2009-10-05 02:16:00,64.187,64.206,64.185,64.206,11200000.0
2009-10-05 02:17:00,64.201,64.205,64.196,64.205,9600000.0
2009-10-05 02:18:00,64.198,64.217,64.198,64.217,12800000.0
2009-10-05 02:19:00,64.217,64.228,64.215,64.223,12800000.0
2009-10-05 02:20:00,64.202,64.205,64.097,64.205,12800000.0
2009-10-05 02:21:00,64.221,64.226,64.221,64.224,8000000.0
2009-10-05 02:22:00,64.214,64.228,64.214,64.228,14400000.0
2009-10-05 02:23:00,64.25,64.25,64.24,64.24,9600000.0
2009-10-05 02:24:00,64.225,64.225,64.215,64.22,11200000.0
2009-10-05 02:25:00,64.225,64.231,64.225,64.226,8000000.0
2009-10-05 02:26:00,64.232,64.237,64.228,64.236,12800000.0
2009-10-05 02:27:00,64.234,64.243,64.231,64.243,11200000.0
2009-10-05 02:28:00,64.248,64.282,64.244,64.282,12800000.0
2009-10-05 02:29:00,64.282,64.282,64.273,64.273,11200000.0
2009-10-05 02:30:00,64.276,64.289,64.276,64.289,12800000.0
2009-10-05 02:31:00,64.307,64.35,64.307,64.349,12800000.0
2009-10-05 02:32:00,64.355,64.37,64.355,64.364,11200000.0
2009-10-05 02:33:00,64.38,64.399,64.38,64.399,11200000.0
2009-10-05 02:34:00,64.397,64.407,64.397,64.407,9600000.0
2009-10-05 02:35:00,64.425,64.452,64.422,64.452,12800000.0
2009-10-05 02:36:00,64.471,64.496,64.471,64.494,12800000.0
2009-10-05 02:37:00,64.49,64.49,64.418,64.418,12200000.0
2009-10-05 02:38:00,64.425,64.431,64.41,64.41,17600000.0
2009-10-05 02:39:00,64.413,64.425,64.41,64.41,16000000.0
2009-10-05 02:40:00,64.433,64.454,64.433,64.45,9600000.0
2009-10-05 02:41:00,64.442,64.48,64.442,64.48,11200000.0
2009-10-05 02:42:00,64.469,64.471,64.449,64.471,11200000.0
2009-10-05 02:43:00,64.483,64.507,64.48,64.48,11200000.0
2009-10-05 02:44:00,64.488,64.5,64.488,64.489,11200000.0
2009-10-05 02:45:00,64.471,64.479,64.46,64.479,11600000.0
2009-10-05 02:46:00,64.477,64.49,64.473,64.49,11200000.0
2009-10-05 02:47:00,64.479,64.49,64.471,64.471,12800000.0
2009-10-05 02:48:00,64.439,64.439,64.354,64.354,10600000.0
2009-10-05 02:49:00,64.444,64.444,64.414,64.414,17600000.0
2009-10-05 02:50:00,64.418,64.428,64.399,64.424,12800000.0
2009-10-05 02:51:00,64.429,64.429,64.404,64.424,11200000.0
2009-10-05 02:52:00,64.424,64.44,64.424,64.44,11200000.0
2009-10-05 02:53:00,64.425,64.435,64.401,64.401,11200000.0
2009-10-05 02:54:00,64.415,64.435,64.415,64.422,12800000.0
2009-10-05 02:55:00,64.437,64.45,64.437,64.446,10600000.0
2009-10-05 02:56:00,64.451,64.47,64.451,64.469,11200000.0
2009-10-05 02:57:00,64.475,64.478,64.466,64.473,11200000.0
2009-10-05 02:58:00,64.461,64.469,64.405,64.405,11200000.0
2009-10-05 02:59:00,64.468,64.471,64.467,64.471,11200000.0
2009-10-05 03:00:00,64.475,64.512,64.475,64.512,12800000.0
2009-10-05 03:01:00,64.546,64.553,64.539,64.541,11200000.0
2009-10-05 03:02:00,64.518,64.522,64.506,64.507,17600000.0
2009-10-05 03:03:00,64.499,64.566,64.497,64.566,14400000.0
2009-10-05 03:04:00,64.559,64.582,64.557,64.582,11200000.0
2009-10-05 03:05:00,64.602,64.635,64.602,64.635,16000000.0
2009-10-05 03:06:00,64.653,64.666,64.652,64.659,16400000.0
2009-10-05 03:07:00,64.665,64.675,64.662,64.666,12800000.0
2009-10-05 03:08:00,64.689,64.702,64.689,64.702,11200000.0
2009-10-05 03:09:00,64.707,64.726,64.707,64.72,11200000.0
2009-10-05 03:10:00,64.729,64.765,64.729,64.765,16000000.0
2009-10-05 03:11:00,64.772,64.778,64.769,64.769,17000000.0
2009-10-05 03:12:00,64.772,64.775,64.767,64.769,11200000.0
2009-10-05 03:13:00,64.775,64.803,64.772,64.803,8000000.0
2009-10-05 03:14:00,64.829,64.832,64.821,64.826,16000000.0
2009-10-05 03:15:00,64.816,64.818,64.803,64.803,9600000.0
2009-10-05 03:16:00,64.789,64.789,64.78,64.78,8000000.0
2009-10-05 03:17:00,64.775,64.776,64.747,64.759,11200000.0
2009-10-05 03:18:00,64.753,64.753,64.738,64.738,11200000.0
2009-10-05 03:19:00,64.734,64.74,64.728,64.733,12800000.0
2009-10-05 03:20:00,64.718,64.718,64.693,64.705,9600000.0
2009-10-05 03:21:00,64.72,64.72,64.699,64.709,14400000.0
2009-10-05 03:22:00,64.709,64.725,64.704,64.725,9600000.0
2009-10-05 03:23:00,64.731,64.739,64.731,64.735,12800000.0
2009-10-05 03:24:00,64.725,64.728,64.721,64.724,11200000.0
2009-10-05 03:25:00,64.725,64.748,64.725,64.748,17600000.0
2009-10-05 03:26:00,64.753,64.763,64.74,64.763,11200000.0
2009-10-05 03:27:00,64.778,64.796,64.778,64.789,9600000.0
2009-10-05 03:28:00,64.79,64.79,64.768,64.776,10000000.0
2009-10-05 03:29:00,64.775,64.817,64.775,64.817,12800000.0
2009-10-05 03:30:00,64.807,64.807,64.8,64.802,14400000.0
2009-10-05 03:31:00,64.785,64.797,64.785,64.792,12800000.0
2009-10-05 03:32:00,64.791,64.793,64.788,64.789,12800000.0
2009-10-05 03:33:00,64.778,64.783,64.765,64.765,11200000.0
2009-10-05 03:34:00,64.756,64.759,64.742,64.759,11200000.0
2009-10-05 03:35:00,64.737,64.74,64.729,64.733,17600000.0
2009-10-05 03:36:00,64.731,64.734,64.725,64.726,12800000.0
2009-10-05 03:37:00,64.74,64.741,64.725,64.725,17600000.0
2009-10-05 03:38:00,64.73,64.732,64.724,64.732,9600000.0
2009-10-05 03:39:00,64.743,64.743,64.737,64.739,8000000.0
2009-10-05 03:40:00,64.74,64.74,64.721,64.721,9600000.0
2009-10-05 03:41:00,64.713,64.713,64.7,64.7,11200000.0
2009-10-05 03:42:00,64.703,64.703,64.686,64.687,12800000.0
2009-10-05 03:43:00,64.69,64.696,64.687,64.694,8000000.0
2009-10-05 03:44:00,64.676,64.676,64.669,64.674,11200000.0
2009-10-05 03:45:00,64.651,64.662,64.647,64.662,11200000.0
2009-10-05 03:46:00,64.663,64.663,64.648,64.648,12800000.0
2009-10-05 03:47:00,64.644,64.668,64.644,64.668,11200000.0
2009-10-05 03:48:00,64.679,64.687,64.677,64.677,11200000.0
2009-10-05 03:49:00,64.676,64.678,64.664,64.671,12800000.0
2009-10-05 03:50:00,64.667,64.67,64.656,64.67,12800000.0
2009-10-05 03:51:00,64.658,64.669,64.658,64.666,12800000.0
2009-10-05 03:52:00,64.672,64.683,64.669,64.68,16000000.0
2009-10-05 03:53:00,64.697,64.707,64.694,64.706,11200000.0
2009-10-05 03:54:00,64.712,64.726,64.707,64.722,12800000.0
2009-10-05 03:55:00,64.722,64.727,64.713,64.727,14400000.0
2009-10-05 03:56:00,64.741,64.769,64.741,64.769,11200000.0
2009-10-05 03:57:00,64.767,64.767,64.754,64.754,12800000.0
2009-10-05 03:58:00,64.773,64.779,64.772,64.776,11200000.0
2009-10-05 03:59:00,64.77,64.77,64.756,64.764,12800000.0
2009-10-05 04:00:00,64.747,64.765,64.747,64.765,9600000.0
2009-10-05 04:01:00,64.764,64.765,64.755,64.761,11200000.0
2009-10-05 04:02:00,64.761,64.766,64.753,64.766,12800000.0
2009-10-05 04:03:00,64.746,64.747,64.74,64.741,12800000.0
2009-10-05 04:04:00,64.741,64.76,64.741,64.751,12800000.0
2009-10-05 04:05:00,64.745,64.749,64.743,64.743,11200000.0
2009-10-05 04:06:00,64.719,64.733,64.711,64.724,14400000.0
2009-10-05 04:07:00,64.744,64.744,64.722,64.726,14400000.0
2009-10-05 04:08:00,64.696,64.723,64.693,64.715,12800000.0
2009-10-05 04:09:00,64.713,64.719,64.709,64.714,11200000.0
2009-10-05 04:10:00,64.714,64.714,64.698,64.705,17600000.0
2009-10-05 04:11:00,64.697,64.701,64.689,64.694,8000000.0
2009-10-05 04:12:00,64.657,64.678,64.654,64.677,12800000.0
2009-10-05 04:13:00,64.666,64.666,64.65,64.65,11200000.0
2009-10-05 04:14:00,64.632,64.632,64.612,64.612,16000000.0
2009-10-05 04:15:00,64.631,64.635,64.623,64.635,12800000.0
2009-10-05 04:16:00,64.634,64.634,64.609,64.615,11200000.0
2009-10-05 04:17:00,64.631,64.636,64.626,64.63,14800000.0
2009-10-05 04:18:00,64.631,64.634,64.624,64.634,14400000.0
2009-10-05 04:19:00,64.639,64.639,64.614,64.622,12800000.0
2009-10-05 04:20:00,64.638,64.645,64.633,64.633,12800000.0
2009-10-05 04:21:00,64.641,64.643,64.625,64.625,11200000.0
2009-10-05 04:22:00,64.617,64.639,64.617,64.639,16400000.0
2009-10-05 04:23:00,64.664,64.689,64.664,64.685,12800000.0
2009-10-05 04:24:00,64.69,64.694,64.675,64.694,12800000.0
2009-10-05 04:25:00,64.693,64.697,64.679,64.679,8000000.0
2009-10-05 04:26:00,64.671,64.671,64.659,64.659,12800000.0
2009-10-05 04:27:00,64.653,64.662,64.643,64.643,17600000.0
2009-10-05 04:28:00,64.642,64.658,64.642,64.647,11200000.0
2009-10-05 04:29:00,64.658,64.667,64.657,64.667,12800000.0
2009-10-05 04:30:00,64.629,64.661,64.629,64.646,11200000.0
2009-10-05 04:31:00,64.665,64.669,64.654,64.66,12800000.0
2009-10-05 04:32:00,64.678,64.678,64.649,64.661,16000000.0
2009-10-05 04:33:00,64.674,64.68,64.67,64.67,16000000.0
2009-10-05 04:34:00,64.684,64.684,64.594,64.684,11200000.0
2009-10-05 04:35:00,64.692,64.701,64.692,64.695,12800000.0
2009-10-05 04:36:00,64.694,64.709,64.694,64.703,11200000.0
2009-10-05 04:37:00,64.697,64.7,64.69,64.695,12800000.0
2009-10-05 04:38:00,64.675,64.691,64.675,64.685,12800000.0
2009-10-05 04:39:00,64.687,64.699,64.682,64.693,12800000.0
2009-10-05 04:40:00,64.684,64.69,64.67,64.67,12800000.0
2009-10-05 04:41:00,64.681,64.683,64.679,64.679,8000000.0
2009-10-05 04:42:00,64.673,64.673,64.642,64.642,17600000.0
2009-10-05 04:43:00,64.643,64.651,64.641,64.651,12800000.0
2009-10-05 04:44:00,64.653,64.662,64.652,64.656,13200000.0
2009-10-05 04:45:00,64.659,64.659,64.651,64.654,8000000.0
2009-10-05 04:46:00,64.652,64.658,64.652,64.654,8000000.0
2009-10-05 04:47:00,64.647,64.647,64.631,64.631,8000000.0
2009-10-05 04:48:00,64.63,64.636,64.623,64.63,17600000.0
2009-10-05 04:49:00,64.614,64.629,64.607,64.607,16000000.0
2009-10-05 04:50:00,64.624,64.629,64.622,64.629,11200000.0
2009-10-05 04:51:00,64.637,64.64,64.637,64.637,11200000.0
2009-10-05 04:52:00,64.597,64.645,64.597,64.634,12800000.0
2009-10-05 04:53:00,64.641,64.654,64.641,64.643,17600000.0
2009-10-05 04:54:00,64.645,64.659,64.631,64.659,11200000.0
2009-10-05 04:55:00,64.647,64.657,64.647,64.653,11200000.0
2009-10-05 04:56:00,64.659,64.666,64.653,64.663,17600000.0
2009-10-05 04:57:00,64.669,64.697,64.669,64.697,12800000.0
2009-10-05 04:58:00,64.698,64.712,64.698,64.712,11200000.0
2009-10-05 04:59:00,64.715,64.715,64.7,64.7,12800000.0
2009-10-05 05:00:00,64.704,64.704,64.669,64.686,11200000.0
2009-10-05 05:01:00,64.673,64.673,64.652,64.667,14800000.0
2009-10-05 05:02:00,64.673,64.682,64.662,64.662,11200000.0
2009-10-05 05:03:00,64.677,64.683,64.666,64.677,12800000.0
2009-10-05 05:04:00,64.639,64.666,64.633,64.661,12800000.0
2009-10-05 05:05:00,64.671,64.679,64.668,64.676,11200000.0
2009-10-05 05:06:00,64.685,64.69,64.682,64.682,11200000.0
2009-10-05 05:07:00,64.668,64.682,64.668,64.678,9600000.0
2009-10-05 05:08:00,64.674,64.674,64.662,64.666,12800000.0
2009-10-05 05:09:00,64.673,64.674,64.664,64.664,11200000.0
2009-10-05 05:10:00,64.674,64.684,64.672,64.681,11200000.0
2009-10-05 05:11:00,64.668,64.691,64.668,64.691,12800000.0
2009-10-05 05:12:00,64.692,64.696,64.684,64.692,12800000.0
2009-10-05 05:13:00,64.695,64.695,64.687,64.695,12800000.0
2009-10-05 05:14:00,64.692,64.694,64.681,64.681,12800000.0
2009-10-05 05:15:00,64.654,64.684,64.654,64.684,8000000.0
2009-10-05 05:16:00,64.684,64.684,64.674,64.68,11200000.0
2009-10-05 05:17:00,64.667,64.676,64.655,64.675,11200000.0
2009-10-05 05:18:00,64.684,64.684,64.661,64.671,12800000.0
2009-10-05 05:19:00,64.655,64.659,64.646,64.659,9600000.0
2009-10-05 05:20:00,64.655,64.661,64.655,64.66,11200000.0
2009-10-05 05:21:00,64.645,64.657,64.638,64.657,17600000.0
2009-10-05 05:22:00,64.637,64.64,64.624,64.64,16000000.0
2009-10-05 05:23:00,64.637,64.637,64.615,64.629,12800000.0
2009-10-05 05:24:00,64.636,64.644,64.632,64.638,11200000.0
2009-10-05 05:25:00,64.643,64.672,64.643,64.672,9600000.0
2009-10-05 05:26:00,64.668,64.678,64.666,64.678,12800000.0
2009-10-05 05:27:00,64.676,64.677,64.67,64.67,12800000.0
2009-10-05 05:28:00,64.651,64.674,64.651,64.667,16000000.0
2009-10-05 05:29:00,64.676,64.686,64.676,64.678,12800000.0
2009-10-05 05:30:00,64.681,64.691,64.68,64.688,9600000.0
2009-10-05 05:31:00,64.687,64.691,64.687,64.691,8000000.0
2009-10-05 05:32:00,64.681,64.681,64.643,64.643,17600000.0
2009-10-05 05:33:00,64.632,64.632,64.621,64.627,11200000.0
2009-10-05 05:34:00,64.619,64.627,64.612,64.615,17600000.0
2009-10-05 05:35:00,64.608,64.617,64.596,64.596,12800000.0
2009-10-05 05:36:00,64.589,64.597,64.587,64.595,12800000.0
2009-10-05 05:37:00,64.603,64.621,64.603,64.619,11200000.0
2009-10-05 05:38:00,64.63,64.639,64.619,64.639,12800000.0
2009-10-05 05:39:00,64.645,64.655,64.637,64.655,11200000.0
2009-10-05 05:40:00,64.65,64.65,64.64,64.64,14400000.0
2009-10-05 05:41:00,64.642,64.649,64.636,64.649,12800000.0
2009-10-05 05:42:00,64.649,64.665,64.649,64.659,11200000.0
2009-10-05 05:43:00,64.663,64.663,64.65,64.65,12800000.0
2009-10-05 05:44:00,64.631,64.637,64.631,64.634,12800000.0
2009-10-05 05:45:00,64.648,64.662,64.648,64.662,16400000.0
2009-10-05 05:46:00,64.656,64.663,64.656,64.659,16000000.0
2009-10-05 05:47:00,64.655,64.66,64.643,64.657,11200000.0
2009-10-05 05:48:00,64.655,64.663,64.654,64.654,14400000.0
2009-10-05 05:49:00,64.642,64.65,64.641,64.649,17600000.0
2009-10-05 05:50:00,64.645,64.645,64.626,64.626,11200000.0
2009-10-05 05:51:00,64.632,64.632,64.586,64.586,11200000.0
2009-10-05 05:52:00,64.631,64.646,64.628,64.646,12800000.0
2009-10-05 05:53:00,64.648,64.65,64.643,64.643,17600000.0
2009-10-05 05:54:00,64.633,64.636,64.622,64.628,17600000.0
2009-10-05 05:55:00,64.638,64.657,64.575,64.575,11200000.0
2009-10-05 05:56:00,64.631,64.633,64.623,64.633,11200000.0
2009-10-05 05:57:00,64.639,64.639,64.633,64.634,12800000.0
2009-10-05 05:58:00,64.633,64.636,64.628,64.633,12800000.0
2009-10-05 05:59:00,64.645,64.666,64.635,64.666,12800000.0
2009-10-05 06:00:00,64.688,64.695,64.676,64.676,14400000.0
2009-10-05 06:01:00,64.667,64.694,64.667,64.694,16000000.0
2009-10-05 06:02:00,64.685,64.685,64.674,64.674,12200000.0
2009-10-05 06:03:00,64.684,64.684,64.672,64.672,12800000.0
2009-10-05 06:04:00,64.668,64.675,64.666,64.666,11200000.0
2009-10-05 06:05:00,64.653,64.662,64.648,64.653,14400000.0
2009-10-05 06:06:00,64.664,64.664,64.657,64.661,17600000.0
2009-10-05 06:07:00,64.645,64.645,64.627,64.627,12800000.0
2009-10-05 06:08:00,64.532,64.639,64.532,64.594,9600000.0
2009-10-05 06:09:00,64.566,64.566,64.56,64.562,11200000.0
2009-10-05 06:10:00,64.555,64.555,64.526,64.55,14400000.0
2009-10-05 06:11:00,64.555,64.555,64.54,64.54,9600000.0
2009-10-05 06:12:00,64.501,64.519,64.497,64.519,12800000.0
2009-10-05 06:13:00,64.514,64.514,64.491,64.491,8000000.0
2009-10-05 06:14:00,64.51,64.522,64.51,64.519,14400000.0
2009-10-05 06:15:00,64.515,64.529,64.509,64.519,9600000.0
2009-10-05 06:16:00,64.533,64.539,64.525,64.539,9600000.0
2009-10-05 06:17:00,64.537,64.545,64.533,64.545,17600000.0
2009-10-05 06:18:00,64.543,64.551,64.543,64.551,14400000.0
2009-10-05 06:19:00,64.553,64.563,64.553,64.554,12800000.0
2009-10-05 06:20:00,64.562,64.565,64.556,64.559,9600000.0
2009-10-05 06:21:00,64.566,64.566,64.559,64.56,8400000.0
2009-10-05 06:22:00,64.519,64.542,64.519,64.535,12800000.0
2009-10-05 06:23:00,64.56,64.56,64.551,64.552,17600000.0
2009-10-05 06:24:00,64.55,64.557,64.542,64.543,11200000.0
2009-10-05 06:25:00,64.534,64.54,64.526,64.537,11200000.0
2009-10-05 06:26:00,64.54,64.543,64.534,64.539,11200000.0
2009-10-05 06:27:00,64.561,64.565,64.559,64.561,11200000.0
2009-10-05 06:28:00,64.568,64.568,64.557,64.563,11200000.0
2009-10-05 06:29:00,64.57,64.582,64.566,64.582,12800000.0
2009-10-05 06:30:00,64.582,64.586,64.563,64.563,12800000.0
2009-10-05 06:31:00,64.562,64.568,64.554,64.568,12800000.0
2009-10-05 06:32:00,64.58,64.609,64.58,64.609,11200000.0
2009-10-05 06:33:00,64.591,64.591,64.572,64.578,17600000.0
2009-10-05 06:34:00,64.565,64.565,64.542,64.557,11200000.0
2009-10-05 06:35:00,64.564,64.566,64.553,64.566,10000000.0
2009-10-05 06:36:00,64.569,64.569,64.548,64.554,17600000.0
2009-10-05 06:37:00,64.554,64.557,64.551,64.553,12800000.0
2009-10-05 06:38:00,64.543,64.554,64.543,64.552,11200000.0
2009-10-05 06:39:00,64.549,64.562,64.549,64.549,10000000.0
2009-10-05 06:40:00,64.536,64.549,64.535,64.549,12800000.0
2009-10-05 06:41:00,64.536,64.547,64.532,64.535,12800000.0
2009-10-05 06:42:00,64.549,64.558,64.549,64.552,12800000.0
2009-10-05 06:43:00,64.565,64.565,64.55,64.553,8000000.0
2009-10-05 06:44:00,64.555,64.562,64.546,64.562,17600000.0
2009-10-05 06:45:00,64.57,64.58,64.565,64.57,12800000.0
2009-10-05 06:46:00,64.575,64.575,64.558,64.558,11200000.0
2009-10-05 06:47:00,64.56,64.56,64.549,64.557,12800000.0
2009-10-05 06:48:00,64.554,64.574,64.548,64.574,12800000.0
2009-10-05 06:49:00,64.569,64.585,64.556,64.585,12800000.0
2009-10-05 06:50:00,64.582,64.586,64.577,64.577,12800000.0
2009-10-05 06:51:00,64.571,64.572,64.554,64.571,11200000.0
2009-10-05 06:52:00,64.579,64.589,64.576,64.589,12800000.0
2009-10-05 06:53:00,64.598,64.598,64.584,64.59,8000000.0
2009-10-05 06:54:00,64.584,64.584,64.575,64.584,14800000.0
2009-10-05 06:55:00,64.582,64.582,64.562,64.566,11600000.0
2009-10-05 06:56:00,64.566,64.581,64.566,64.581,12800000.0
2009-10-05 06:57:00,64.582,64.585,64.571,64.571,11200000.0
2009-10-05 06:58:00,64.572,64.584,64.572,64.584,17600000.0
2009-10-05 06:59:00,64.586,64.586,64.565,64.584,12800000.0
2009-10-05 07:00:00,64.591,64.597,64.507,64.583,14400000.0
2009-10-05 07:01:00,64.59,64.6,64.589,64.593,17600000.0
2009-10-05 07:02:00,64.58,64.586,64.574,64.574,11200000.0
2009-10-05 07:03:00,64.583,64.585,64.568,64.568,11200000.0
2009-10-05 07:04:00,64.581,64.595,64.581,64.595,11200000.0
2009-10-05 07:05:00,64.587,64.587,64.578,64.579,8000000.0
2009-10-05 07:06:00,64.579,64.586,64.579,64.584,12800000.0
2009-10-05 07:07:00,64.591,64.597,64.58,64.58,11200000.0
2009-10-05 07:08:00,64.545,64.567,64.523,64.567,11600000.0
2009-10-05 07:09:00,64.576,64.583,64.576,64.583,12800000.0
2009-10-05 07:10:00,64.584,64.584,64.572,64.573,11200000.0
2009-10-05 07:11:00,64.576,64.577,64.569,64.576,12800000.0
2009-10-05 07:12:00,64.565,64.578,64.564,64.578,11200000.0
2009-10-05 07:13:00,64.576,64.589,64.572,64.589,9600000.0
2009-10-05 07:14:00,64.552,64.569,64.547,64.569,14400000.0
2009-10-05 07:15:00,64.586,64.588,64.58,64.58,11200000.0
2009-10-05 07:16:00,64.581,64.581,64.57,64.573,12800000.0
2009-10-05 07:17:00,64.572,64.572,64.553,64.562,12800000.0
2009-10-05 07:18:00,64.559,64.571,64.559,64.568,8000000.0
2009-10-05 07:19:00,64.577,64.58,64.57,64.573,12800000.0
2009-10-05 07:20:00,64.562,64.57,64.562,64.569,14400000.0
2009-10-05 07:21:00,64.564,64.569,64.542,64.542,12800000.0
2009-10-05 07:22:00,64.578,64.578,64.573,64.575,11200000.0
2009-10-05 07:23:00,64.575,64.575,64.553,64.553,11200000.0
2009-10-05 07:24:00,64.553,64.562,64.547,64.547,10000000.0
2009-10-05 07:25:00,64.558,64.558,64.538,64.553,14400000.0
2009-10-05 07:26:00,64.551,64.563,64.546,64.563,16000000.0
2009-10-05 07:27:00,64.566,64.573,64.565,64.572,8000000.0
2009-10-05 07:28:00,64.598,64.607,64.589,64.604,12800000.0
2009-10-05 07:29:00,64.592,64.592,64.579,64.579,14800000.0
2009-10-05 07:30:00,64.574,64.591,64.574,64.591,12800000.0
2009-10-05 07:31:00,64.594,64.6,64.589,64.597,17600000.0
2009-10-05 07:32:00,64.596,64.603,64.59,64.59,12800000.0
2009-10-05 07:33:00,64.599,64.601,64.596,64.598,9600000.0
2009-10-05 07:34:00,64.575,64.604,64.575,64.604,12800000.0
2009-10-05 07:35:00,64.579,64.593,64.579,64.593,16000000.0
2009-10-05 07:36:00,64.584,64.586,64.581,64.583,14400000.0
2009-10-05 07:37:00,64.567,64.578,64.567,64.571,8000000.0
2009-10-05 07:38:00,64.576,64.581,64.571,64.573,11200000.0
2009-10-05 07:39:00,64.558,64.579,64.558,64.579,11200000.0
2009-10-05 07:40:00,64.579,64.583,64.573,64.573,11200000.0
2009-10-05 07:41:00,64.589,64.593,64.586,64.586,12800000.0
2009-10-05 07:42:00,64.591,64.598,64.585,64.598,12800000.0
2009-10-05 07:43:00,64.604,64.606,64.597,64.604,12800000.0
2009-10-05 07:44:00,64.589,64.589,64.57,64.575,11200000.0
2009-10-05 07:45:00,64.579,64.591,64.577,64.591,12800000.0
2009-10-05 07:46:00,64.607,64.612,64.602,64.602,17600000.0
2009-10-05 07:47:00,64.605,64.61,64.6,64.602,14400000.0
2009-10-05 07:48:00,64.606,64.606,64.599,64.599,8000000.0
2009-10-05 07:49:00,64.593,64.593,64.577,64.585,17600000.0
2009-10-05 07:50:00,64.6,64.6,64.585,64.588,8000000.0
2009-10-05 07:51:00,64.595,64.603,64.589,64.597,12800000.0
2009-10-05 07:52:00,64.592,64.594,64.585,64.587,16000000.0
2009-10-05 07:53:00,64.593,64.593,64.584,64.587,11200000.0
2009-10-05 07:54:00,64.576,64.593,64.576,64.591,12800000.0
2009-10-05 07:55:00,64.589,64.618,64.58,64.618,12800000.0
2009-10-05 07:56:00,64.632,64.641,64.632,64.641,8000000.0
2009-10-05 07:57:00,64.634,64.641,64.634,64.641,9600000.0
2009-10-05 07:58:00,64.637,64.657,64.637,64.657,11200000.0
2009-10-05 07:59:00,64.656,64.664,64.656,64.663,12800000.0
2009-10-05 08:00:00,64.658,64.658,64.637,64.648,14400000.0
2009-10-05 08:01:00,64.659,64.665,64.659,64.665,8000000.0
2009-10-05 08:02:00,64.657,64.657,64.641,64.65,8000000.0
2009-10-05 08:03:00,64.642,64.642,64.62,64.62,11200000.0
2009-10-05 08:04:00,64.601,64.606,64.593,64.606,11200000.0
2009-10-05 08:05:00,64.613,64.613,64.601,64.601,14400000.0
2009-10-05 08:06:00,64.585,64.594,64.585,64.593,9600000.0
2009-10-05 08:07:00,64.631,64.681,64.631,64.681,8000000.0
2009-10-05 08:08:00,64.687,64.687,64.662,64.672,12800000.0
2009-10-05 08:09:00,64.676,64.695,64.676,64.694,12800000.0
2009-10-05 08:10:00,64.7,64.707,64.686,64.704,12800000.0
2009-10-05 08:11:00,64.695,64.7,64.668,64.672,11600000.0
2009-10-05 08:12:00,64.691,64.705,64.691,64.693,16000000.0
2009-10-05 08:13:00,64.686,64.698,64.686,64.692,8000000.0
2009-10-05 08:14:00,64.695,64.697,64.684,64.697,9600000.0
2009-10-05 08:15:00,64.7,64.7,64.678,64.69,16000000.0
2009-10-05 08:16:00,64.684,64.684,64.673,64.682,11200000.0
2009-10-05 08:17:00,64.7,64.706,64.697,64.699,12800000.0
2009-10-05 08:18:00,64.696,64.696,64.681,64.685,12200000.0
2009-10-05 08:19:00,64.681,64.681,64.668,64.671,9600000.0
2009-10-05 08:20:00,64.678,64.691,64.678,64.686,11200000.0
2009-10-05 08:21:00,64.697,64.703,64.689,64.699,9600000.0
2009-10-05 08:22:00,64.704,64.704,64.69,64.695,11200000.0
2009-10-05 08:23:00,64.671,64.671,64.634,64.634,11200000.0
2009-10-05 08:24:00,64.642,64.651,64.633,64.633,17600000.0
2009-10-05 08:25:00,64.624,64.625,64.616,64.625,9600000.0
2009-10-05 08:26:00,64.637,64.66,64.637,64.66,12800000.0
2009-10-05 08:27:00,64.672,64.677,64.662,64.677,8000000.0
2009-10-05 08:28:00,64.683,64.684,64.671,64.677,17600000.0
2009-10-05 08:29:00,64.683,64.692,64.683,64.692,8000000.0
2009-10-05 08:30:00,64.695,64.697,64.689,64.696,11200000.0
2009-10-05 08:31:00,64.709,64.748,64.709,64.747,12800000.0
2009-10-05 08:32:00,64.74,64.758,64.74,64.756,11200000.0
2009-10-05 08:33:00,64.756,64.756,64.725,64.725,11200000.0
2009-10-05 08:34:00,64.718,64.732,64.716,64.723,17600000.0
2009-10-05 08:35:00,64.73,64.743,64.723,64.739,17600000.0
2009-10-05 08:36:00,64.749,64.758,64.748,64.758,9600000.0
2009-10-05 08:37:00,64.752,64.752,64.736,64.736,9600000.0
2009-10-05 08:38:00,64.723,64.723,64.696,64.698,16000000.0
2009-10-05 08:39:00,64.679,64.69,64.667,64.689,14400000.0
2009-10-05 08:40:00,64.692,64.693,64.679,64.685,16000000.0
2009-10-05 08:41:00,64.667,64.676,64.663,64.676,17600000.0
2009-10-05 08:42:00,64.689,64.689,64.679,64.683,12800000.0
2009-10-05 08:43:00,64.684,64.698,64.684,64.69,12800000.0
2009-10-05 08:44:00,64.678,64.681,64.667,64.681,12800000.0
2009-10-05 08:45:00,64.687,64.69,64.671,64.677,9600000.0
2009-10-05 08:46:00,64.684,64.695,64.684,64.692,11200000.0
2009-10-05 08:47:00,64.692,64.692,64.668,64.668,11200000.0
2009-10-05 08:48:00,64.677,64.678,64.65,64.655,12800000.0
2009-10-05 08:49:00,64.676,64.676,64.658,64.664,17600000.0
2009-10-05 08:50:00,64.643,64.652,64.635,64.647,12800000.0
2009-10-05 08:51:00,64.651,64.655,64.642,64.646,17600000.0
2009-10-05 08:52:00,64.647,64.647,64.626,64.626,9600000.0
2009-10-05 08:53:00,64.62,64.63,64.62,64.623,16000000.0
2009-10-05 08:54:00,64.627,64.637,64.627,64.634,14400000.0
2009-10-05 08:55:00,64.622,64.638,64.622,64.631,9600000.0
2009-10-05 08:56:00,64.642,64.643,64.636,64.639,12800000.0
2009-10-05 08:57:00,64.629,64.648,64.629,64.648,11200000.0
2009-10-05 08:58:00,64.643,64.66,64.643,64.652,12800000.0
2009-10-05 08:59:00,64.664,64.684,64.664,64.684,12800000.0
2009-10-05 09:00:00,64.678,64.678,64.616,64.616,17600000.0
2009-10-05 09:01:00,64.625,64.625,64.6,64.613,10600000.0
2009-10-05 09:02:00,64.632,64.652,64.632,64.646,11200000.0
2009-10-05 09:03:00,64.652,64.652,64.624,64.645,16000000.0
2009-10-05 09:04:00,64.645,64.659,64.645,64.656,11200000.0
2009-10-05 09:05:00,64.66,64.662,64.643,64.643,11200000.0
2009-10-05 09:06:00,64.625,64.625,64.602,64.618,12800000.0
2009-10-05 09:07:00,64.624,64.637,64.616,64.637,9600000.0
2009-10-05 09:08:00,64.632,64.632,64.619,64.622,12800000.0
2009-10-05 09:09:00,64.613,64.63,64.611,64.63,17600000.0
2009-10-05 09:10:00,64.635,64.635,64.625,64.625,12800000.0
2009-10-05 09:11:00,64.626,64.626,64.609,64.611,12800000.0
2009-10-05 09:12:00,64.599,64.614,64.599,64.601,12800000.0
2009-10-05 09:13:00,64.597,64.6,64.591,64.591,9600000.0
2009-10-05 09:14:00,64.592,64.606,64.592,64.606,11200000.0
2009-10-05 09:15:00,64.598,64.627,64.598,64.627,11200000.0
2009-10-05 09:16:00,64.622,64.632,64.62,64.62,12800000.0
2009-10-05 09:17:00,64.625,64.625,64.6,64.62,11200000.0
2009-10-05 09:18:00,64.618,64.622,64.618,64.619,14400000.0
2009-10-05 09:19:00,64.603,64.603,64.587,64.587,12800000.0
2009-10-05 09:20:00,64.576,64.6,64.576,64.6,16000000.0
2009-10-05 09:21:00,64.606,64.609,64.588,64.588,11200000.0
2009-10-05 09:22:00,64.587,64.603,64.587,64.603,17600000.0
2009-10-05 09:23:00,64.596,64.605,64.596,64.604,12800000.0
2009-10-05 09:24:00,64.612,64.618,64.603,64.609,12800000.0
2009-10-05 09:25:00,64.609,64.624,64.609,64.624,9600000.0
2009-10-05 09:26:00,64.615,64.618,64.598,64.618,11200000.0
2009-10-05 09:27:00,64.622,64.631,64.616,64.616,11200000.0
2009-10-05 09:28:00,64.598,64.602,64.59,64.599,12800000.0
2009-10-05 09:29:00,64.597,64.597,64.576,64.576,11200000.0
2009-10-05 09:30:00,64.564,64.567,64.557,64.567,12800000.0
2009-10-05 09:31:00,64.571,64.583,64.571,64.582,9600000.0
2009-10-05 09:32:00,64.57,64.588,64.565,64.565,14400000.0
2009-10-05 09:33:00,64.568,64.568,64.542,64.542,12800000.0
2009-10-05 09:34:00,64.545,64.563,64.545,64.553,11200000.0
2009-10-05 09:35:00,64.558,64.566,64.557,64.557,12800000.0
2009-10-05 09:36:00,64.55,64.553,64.531,64.539,16000000.0
2009-10-05 09:37:00,64.465,64.534,64.465,64.531,16000000.0
2009-10-05 09:38:00,64.529,64.533,64.518,64.521,11200000.0
2009-10-05 09:39:00,64.531,64.547,64.531,64.539,12800000.0
2009-10-05 09:40:00,64.541,64.546,64.541,64.543,8000000.0
2009-10-05 09:41:00,64.528,64.535,64.523,64.535,11200000.0
2009-10-05 09:42:00,64.532,64.532,64.521,64.527,11200000.0
2009-10-05 09:43:00,64.513,64.513,64.504,64.51,13200000.0
2009-10-05 09:44:00,64.512,64.524,64.503,64.503,8000000.0
2009-10-05 09:45:00,64.527,64.527,64.516,64.523,12800000.0
2009-10-05 09:46:00,64.527,64.527,64.501,64.501,11200000.0
2009-10-05 09:47:00,64.514,64.538,64.505,64.538,9600000.0
2009-10-05 09:48:00,64.559,64.559,64.545,64.549,11200000.0
2009-10-05 09:49:00,64.552,64.555,64.544,64.548,12800000.0
2009-10-05 09:50:00,64.533,64.54,64.532,64.54,8000000.0
2009-10-05 09:51:00,64.554,64.565,64.554,64.565,16400000.0
2009-10-05 09:52:00,64.557,64.557,64.539,64.553,11200000.0
2009-10-05 09:53:00,64.544,64.555,64.544,64.548,12800000.0
2009-10-05 09:54:00,64.536,64.541,64.533,64.541,17600000.0
2009-10-05 09:55:00,64.546,64.553,64.54,64.54,11200000.0
2009-10-05 09:56:00,64.543,64.557,64.542,64.557,12800000.0
2009-10-05 09:57:00,64.552,64.585,64.546,64.578,12800000.0
2009-10-05 09:58:00,64.494,64.593,64.494,64.593,9600000.0
2009-10-05 09:59:00,64.572,64.572,64.563,64.563,17600000.0
2009-10-05 10:00:00,64.569,64.578,64.568,64.57,11200000.0
2009-10-05 10:01:00,64.554,64.554,64.542,64.543,12800000.0
2009-10-05 10:02:00,64.542,64.561,64.534,64.561,9600000.0
2009-10-05 10:03:00,64.582,64.6,64.582,64.588,11200000.0
2009-10-05 10:04:00,64.595,64.602,64.555,64.562,12800000.0
2009-10-05 10:05:00,64.549,64.569,64.549,64.566,8000000.0
2009-10-05 10:06:00,64.557,64.56,64.551,64.554,17600000.0
2009-10-05 10:07:00,64.557,64.597,64.555,64.597,12800000.0
2009-10-05 10:08:00,64.615,64.615,64.602,64.608,11200000.0
2009-10-05 10:09:00,64.612,64.612,64.594,64.612,12800000.0
2009-10-05 10:10:00,64.611,64.619,64.61,64.619,11200000.0
2009-10-05 10:11:00,64.614,64.614,64.602,64.612,11200000.0
2009-10-05 10:12:00,64.613,64.618,64.597,64.613,12800000.0
2009-10-05 10:13:00,64.613,64.619,64.611,64.613,12800000.0
2009-10-05 10:14:00,64.613,64.616,64.607,64.61,11200000.0
2009-10-05 10:15:00,64.596,64.596,64.589,64.59,12800000.0
2009-10-05 10:16:00,64.583,64.583,64.576,64.576,8000000.0
2009-10-05 10:17:00,64.577,64.582,64.575,64.575,11200000.0
2009-10-05 10:18:00,64.584,64.584,64.563,64.575,11200000.0
2009-10-05 10:19:00,64.557,64.561,64.554,64.561,11200000.0
2009-10-05 10:20:00,64.57,64.58,64.57,64.573,17600000.0
2009-10-05 10:21:00,64.578,64.587,64.571,64.585,8000000.0
2009-10-05 10:22:00,64.591,64.598,64.588,64.597,9600000.0
2009-10-05 10:23:00,64.577,64.578,64.562,64.564,11200000.0
2009-10-05 10:24:00,64.549,64.56,64.549,64.553,12800000.0
2009-10-05 10:25:00,64.559,64.567,64.555,64.563,11200000.0
2009-10-05 10:26:00,64.552,64.553,64.546,64.549,12800000.0
2009-10-05 10:27:00,64.551,64.557,64.549,64.557,11200000.0
2009-10-05 10:28:00,64.562,64.586,64.562,64.579,13200000.0
2009-10-05 10:29:00,64.581,64.587,64.576,64.576,11200000.0
2009-10-05 10:30:00,64.553,64.571,64.541,64.541,12800000.0
2009-10-05 10:31:00,64.546,64.554,64.542,64.547,12800000.0
2009-10-05 10:32:00,64.538,64.549,64.538,64.546,17600000.0
2009-10-05 10:33:00,64.545,64.561,64.545,64.552,11600000.0
2009-10-05 10:34:00,64.56,64.561,64.554,64.554,11200000.0
2009-10-05 10:35:00,64.551,64.551,64.542,64.542,11200000.0
2009-10-05 10:36:00,64.535,64.535,64.522,64.522,8000000.0
2009-10-05 10:37:00,64.521,64.534,64.435,64.534,11200000.0
2009-10-05 10:38:00,64.525,64.542,64.519,64.53,12800000.0
2009-10-05 10:39:00,64.526,64.528,64.518,64.521,11200000.0
2009-10-05 10:40:00,64.515,64.519,64.507,64.507,8000000.0
2009-10-05 10:41:00,64.505,64.514,64.504,64.514,9600000.0
2009-10-05 10:42:00,64.513,64.513,64.492,64.498,11200000.0
2009-10-05 10:43:00,64.498,64.506,64.497,64.497,11200000.0
2009-10-05 10:44:00,64.494,64.494,64.488,64.493,12800000.0
2009-10-05 10:45:00,64.495,64.495,64.483,64.483,12800000.0
2009-10-05 10:46:00,64.464,64.474,64.462,64.474,12800000.0
2009-10-05 10:47:00,64.47,64.485,64.454,64.485,12800000.0
2009-10-05 10:48:00,64.491,64.492,64.476,64.492,12800000.0
2009-10-05 10:49:00,64.5,64.5,64.489,64.493,11200000.0
2009-10-05 10:50:00,64.487,64.487,64.465,64.469,8000000.0
2009-10-05 10:51:00,64.469,64.488,64.469,64.488,17600000.0
2009-10-05 10:52:00,64.494,64.494,64.482,64.492,11200000.0
2009-10-05 10:53:00,64.497,64.52,64.497,64.52,10600000.0
2009-10-05 10:54:00,64.514,64.525,64.514,64.52,17600000.0
2009-10-05 10:55:00,64.521,64.539,64.518,64.539,11200000.0
2009-10-05 10:56:00,64.539,64.54,64.528,64.528,8000000.0
2009-10-05 10:57:00,64.535,64.535,64.526,64.534,16000000.0
2009-10-05 10:58:00,64.531,64.535,64.441,64.535,12800000.0
2009-10-05 10:59:00,64.532,64.539,64.531,64.531,11200000.0
2009-10-05 11:00:00,64.529,64.534,64.52,64.534,12800000.0
2009-10-05 11:01:00,64.532,64.532,64.522,64.522,12800000.0
2009-10-05 11:02:00,64.524,64.557,64.524,64.557,16000000.0
2009-10-05 11:03:00,64.551,64.583,64.551,64.581,12800000.0
2009-10-05 11:04:00,64.588,64.595,64.588,64.589,14400000.0
2009-10-05 11:05:00,64.577,64.587,64.577,64.586,9600000.0
2009-10-05 11:06:00,64.592,64.595,64.589,64.595,8000000.0
2009-10-05 11:07:00,64.598,64.598,64.585,64.592,11200000.0
2009-10-05 11:08:00,64.534,64.603,64.534,64.582,11200000.0
2009-10-05 11:09:00,64.58,64.59,64.578,64.581,17600000.0
2009-10-05 11:10:00,64.576,64.579,64.567,64.571,11200000.0
2009-10-05 11:11:00,64.573,64.581,64.568,64.581,11200000.0
2009-10-05 11:12:00,64.582,64.599,64.578,64.588,17600000.0
2009-10-05 11:13:00,64.591,64.629,64.591,64.627,14400000.0
2009-10-05 11:14:00,64.629,64.629,64.613,64.613,11200000.0
2009-10-05 11:15:00,64.603,64.619,64.603,64.619,11200000.0
2009-10-05 11:16:00,64.629,64.629,64.601,64.601,12800000.0
2009-10-05 11:17:00,64.598,64.616,64.598,64.61,11200000.0
2009-10-05 11:18:00,64.626,64.634,64.62,64.623,12800000.0
2009-10-05 11:19:00,64.622,64.627,64.613,64.627,17600000.0
2009-10-05 11:20:00,64.612,64.623,64.612,64.62,12800000.0
2009-10-05 11:21:00,64.622,64.624,64.607,64.607,14400000.0
2009-10-05 11:22:00,64.607,64.608,64.601,64.601,12800000.0
2009-10-05 11:23:00,64.61,64.61,64.595,64.595,11200000.0
2009-10-05 11:24:00,64.609,64.628,64.609,64.622,12800000.0
2009-10-05 11:25:00,64.61,64.613,64.594,64.6,17600000.0
2009-10-05 11:26:00,64.601,64.602,64.596,64.598,9600000.0
2009-10-05 11:27:00,64.591,64.595,64.581,64.587,8000000.0
2009-10-05 11:28:00,64.584,64.589,64.578,64.589,14400000.0
2009-10-05 11:29:00,64.597,64.597,64.592,64.592,14400000.0
2009-10-05 11:30:00,64.584,64.589,64.578,64.587,14400000.0
2009-10-05 11:31:00,64.591,64.602,64.587,64.602,11200000.0
2009-10-05 11:32:00,64.608,64.624,64.608,64.624,17600000.0
2009-10-05 11:33:00,64.635,64.667,64.635,64.657,12800000.0
2009-10-05 11:34:00,64.674,64.693,64.674,64.684,12800000.0
2009-10-05 11:35:00,64.68,64.682,64.678,64.681,11200000.0
2009-10-05 11:36:00,64.686,64.686,64.679,64.679,12800000.0
2009-10-05 11:37:00,64.654,64.664,64.642,64.648,14400000.0
2009-10-05 11:38:00,64.661,64.67,64.661,64.67,11200000.0
2009-10-05 11:39:00,64.685,64.706,64.683,64.701,11200000.0
2009-10-05 11:40:00,64.708,64.726,64.708,64.726,11200000.0
2009-10-05 11:41:00,64.726,64.726,64.714,64.723,12800000.0
2009-10-05 11:42:00,64.716,64.717,64.702,64.71,17600000.0
2009-10-05 11:43:00,64.713,64.713,64.694,64.706,11200000.0
2009-10-05 11:44:00,64.699,64.702,64.697,64.702,11200000.0
2009-10-05 11:45:00,64.699,64.7,64.687,64.687,10000000.0
2009-10-05 11:46:00,64.679,64.69,64.679,64.685,11200000.0
2009-10-05 11:47:00,64.667,64.686,64.667,64.679,9600000.0
2009-10-05 11:48:00,64.673,64.673,64.656,64.67,11200000.0
2009-10-05 11:49:00,64.654,64.676,64.647,64.663,12800000.0
2009-10-05 11:50:00,64.667,64.667,64.633,64.633,17600000.0
2009-10-05 11:51:00,64.624,64.624,64.612,64.615,11200000.0
2009-10-05 11:52:00,64.619,64.619,64.606,64.61,11200000.0
2009-10-05 11:53:00,64.616,64.632,64.616,64.624,16000000.0
2009-10-05 11:54:00,64.6,64.6,64.584,64.599,9600000.0
2009-10-05 11:55:00,64.608,64.612,64.545,64.609,11200000.0
2009-10-05 11:56:00,64.605,64.62,64.605,64.613,12800000.0
2009-10-05 11:57:00,64.62,64.63,64.62,64.629,17600000.0
2009-10-05 11:58:00,64.631,64.634,64.629,64.63,11200000.0
2009-10-05 11:59:00,64.637,64.641,64.634,64.634,11200000.0
2009-10-05 12:00:00,64.636,64.636,64.631,64.634,11200000.0
2009-10-05 12:01:00,64.631,64.637,64.631,64.631,11200000.0
2009-10-05 12:02:00,64.624,64.634,64.624,64.629,12800000.0
2009-10-05 12:03:00,64.634,64.641,64.634,64.641,8000000.0
2009-10-05 12:04:00,64.647,64.661,64.641,64.661,17600000.0
2009-10-05 12:05:00,64.669,64.672,64.649,64.649,8000000.0
2009-10-05 12:06:00,64.633,64.642,64.633,64.64,12800000.0
2009-10-05 12:07:00,64.636,64.647,64.629,64.647,11200000.0
2009-10-05 12:08:00,64.643,64.658,64.643,64.658,11200000.0
2009-10-05 12:09:00,64.659,64.676,64.658,64.673,14400000.0
2009-10-05 12:10:00,64.663,64.678,64.658,64.658,11200000.0
2009-10-05 12:11:00,64.66,64.66,64.645,64.645,12800000.0
2009-10-05 12:12:00,64.648,64.667,64.648,64.667,11600000.0
2009-10-05 12:13:00,64.682,64.685,64.669,64.669,11200000.0
2009-10-05 12:14:00,64.677,64.681,64.676,64.676,8000000.0
2009-10-05 12:15:00,64.716,64.718,64.692,64.695,16000000.0
2009-10-05 12:16:00,64.662,64.682,64.662,64.682,12800000.0
2009-10-05 12:17:00,64.674,64.702,64.674,64.702,8000000.0
2009-10-05 12:18:00,64.695,64.699,64.69,64.691,16000000.0
2009-10-05 12:19:00,64.689,64.706,64.68,64.706,12800000.0
2009-10-05 12:20:00,64.69,64.69,64.669,64.67,8000000.0
2009-10-05 12:21:00,64.677,64.681,64.662,64.676,16000000.0
2009-10-05 12:22:00,64.688,64.715,64.684,64.715,16000000.0
2009-10-05 12:23:00,64.723,64.731,64.72,64.729,14400000.0
2009-10-05 12:24:00,64.727,64.751,64.727,64.751,8000000.0
2009-10-05 12:25:00,64.755,64.768,64.755,64.767,12800000.0
2009-10-05 12:26:00,64.758,64.767,64.749,64.761,11200000.0
2009-10-05 12:27:00,64.766,64.768,64.754,64.755,11200000.0
2009-10-05 12:28:00,64.738,64.748,64.738,64.739,12800000.0
2009-10-05 12:29:00,64.728,64.739,64.723,64.739,18000000.0
2009-10-05 12:30:00,64.735,64.737,64.73,64.73,17600000.0
2009-10-05 12:31:00,64.726,64.73,64.715,64.729,11200000.0
2009-10-05 12:32:00,64.73,64.737,64.729,64.732,12800000.0
2009-10-05 12:33:00,64.733,64.733,64.705,64.705,14400000.0
2009-10-05 12:34:00,64.692,64.713,64.69,64.711,12800000.0
2009-10-05 12:35:00,64.709,64.709,64.7,64.7,11200000.0
2009-10-05 12:36:00,64.702,64.706,64.696,64.696,11200000.0
2009-10-05 12:37:00,64.695,64.706,64.695,64.706,11200000.0
2009-10-05 12:38:00,64.711,64.711,64.618,64.703,17600000.0
2009-10-05 12:39:00,64.7,64.7,64.685,64.686,18000000.0
2009-10-05 12:40:00,64.699,64.7,64.679,64.683,16000000.0
2009-10-05 12:41:00,64.704,64.723,64.704,64.723,12800000.0
2009-10-05 12:42:00,64.714,64.72,64.714,64.72,14800000.0
2009-10-05 12:43:00,64.707,64.722,64.707,64.722,12800000.0
2009-10-05 12:44:00,64.715,64.729,64.711,64.725,18000000.0
2009-10-05 12:45:00,64.739,64.751,64.739,64.75,8000000.0
2009-10-05 12:46:00,64.742,64.756,64.731,64.756,12800000.0
2009-10-05 12:47:00,64.753,64.764,64.745,64.745,9600000.0
2009-10-05 12:48:00,64.756,64.759,64.75,64.758,11200000.0
2009-10-05 12:49:00,64.762,64.762,64.747,64.758,16000000.0
2009-10-05 12:50:00,64.76,64.76,64.747,64.76,14400000.0
2009-10-05 12:51:00,64.758,64.761,64.757,64.758,11200000.0
2009-10-05 12:52:00,64.758,64.758,64.745,64.75,11200000.0
2009-10-05 12:53:00,64.747,64.767,64.747,64.763,11200000.0
2009-10-05 12:54:00,64.772,64.772,64.757,64.759,12800000.0
2009-10-05 12:55:00,64.739,64.749,64.731,64.74,16000000.0
2009-10-05 12:56:00,64.738,64.767,64.738,64.755,9600000.0
2009-10-05 12:57:00,64.75,64.75,64.746,64.746,11200000.0
2009-10-05 12:58:00,64.755,64.756,64.74,64.756,17600000.0
2009-10-05 12:59:00,64.752,64.771,64.752,64.771,16000000.0
2009-10-05 13:00:00,64.786,64.794,64.786,64.794,8000000.0
2009-10-05 13:01:00,64.781,64.786,64.774,64.782,14400000.0
2009-10-05 13:02:00,64.775,64.775,64.766,64.766,12800000.0
2009-10-05 13:03:00,64.782,64.782,64.77,64.774,8000000.0
2009-10-05 13:04:00,64.777,64.779,64.773,64.779,16000000.0
2009-10-05 13:05:00,64.782,64.792,64.78,64.787,12800000.0
2009-10-05 13:06:00,64.785,64.791,64.785,64.791,8000000.0
2009-10-05 13:07:00,64.778,64.785,64.76,64.785,14400000.0
2009-10-05 13:08:00,64.789,64.789,64.78,64.783,8000000.0
2009-10-05 13:09:00,64.772,64.776,64.757,64.76,8000000.0
2009-10-05 13:10:00,64.788,64.792,64.784,64.784,9600000.0
2009-10-05 13:11:00,64.78,64.786,64.775,64.777,11200000.0
2009-10-05 13:12:00,64.785,64.785,64.775,64.775,12800000.0
2009-10-05 13:13:00,64.784,64.791,64.784,64.786,17600000.0
2009-10-05 13:14:00,64.749,64.773,64.749,64.771,8000000.0
2009-10-05 13:15:00,64.794,64.799,64.79,64.799,12800000.0
2009-10-05 13:16:00,64.761,64.782,64.761,64.768,17600000.0
2009-10-05 13:17:00,64.78,64.78,64.755,64.755,12800000.0
2009-10-05 13:18:00,64.748,64.763,64.733,64.763,11200000.0
2009-10-05 13:19:00,64.758,64.758,64.749,64.752,16000000.0
2009-10-05 13:20:00,64.743,64.759,64.74,64.759,17600000.0
2009-10-05 13:21:00,64.766,64.767,64.758,64.762,11200000.0
2009-10-05 13:22:00,64.752,64.759,64.75,64.753,12800000.0
2009-10-05 13:23:00,64.747,64.763,64.747,64.752,8000000.0
2009-10-05 13:24:00,64.759,64.759,64.75,64.754,11200000.0
2009-10-05 13:25:00,64.755,64.768,64.755,64.768,17000000.0
2009-10-05 13:26:00,64.782,64.782,64.77,64.77,9600000.0
2009-10-05 13:27:00,64.77,64.782,64.77,64.782,9600000.0
2009-10-05 13:28:00,64.782,64.782,64.686,64.775,16000000.0
2009-10-05 13:29:00,64.661,64.761,64.661,64.761,11200000.0
2009-10-05 13:30:00,64.78,64.78,64.766,64.766,12800000.0
2009-10-05 13:31:00,64.762,64.779,64.762,64.779,8000000.0
2009-10-05 13:32:00,64.791,64.791,64.78,64.782,11200000.0
2009-10-05 13:33:00,64.781,64.783,64.777,64.781,19200000.0
2009-10-05 13:34:00,64.79,64.808,64.79,64.803,12800000.0
2009-10-05 13:35:00,64.816,64.826,64.815,64.826,37200000.0
2009-10-05 13:36:00,64.82,64.831,64.82,64.831,17600000.0
2009-10-05 13:37:00,64.834,64.834,64.826,64.832,14400000.0
2009-10-05 13:38:00,64.829,64.837,64.823,64.827,33600000.0
2009-10-05 13:39:00,64.831,64.834,64.829,64.833,16000000.0
2009-10-05 13:40:00,64.84,64.855,64.84,64.849,40000000.0
2009-10-05 13:41:00,64.854,64.861,64.853,64.858,16400000.0
2009-10-05 13:42:00,64.851,64.863,64.851,64.856,11200000.0
2009-10-05 13:43:00,64.88,64.88,64.87,64.875,27200000.0
2009-10-05 13:44:00,64.883,64.892,64.879,64.883,33600000.0
2009-10-05 13:45:00,64.878,64.898,64.878,64.89,20800000.0
2009-10-05 13:46:00,64.901,64.903,64.883,64.885,24400000.0
2009-10-05 13:47:00,64.881,64.882,64.875,64.879,12800000.0
2009-10-05 13:48:00,64.879,64.881,64.871,64.878,12800000.0
2009-10-05 13:49:00,64.872,64.872,64.862,64.862,17600000.0
2009-10-05 13:50:00,64.861,64.861,64.833,64.835,11200000.0
2009-10-05 13:51:00,64.83,64.83,64.825,64.83,24400000.0
2009-10-05 13:52:00,64.803,64.828,64.803,64.828,38800000.0
2009-10-05 13:53:00,64.831,64.831,64.814,64.814,17600000.0
2009-10-05 13:54:00,64.815,64.815,64.808,64.808,25600000.0
2009-10-05 13:55:00,64.805,64.805,64.797,64.798,14400000.0
2009-10-05 13:56:00,64.792,64.796,64.789,64.794,14400000.0
2009-10-05 13:57:00,64.803,64.803,64.793,64.798,28800000.0
2009-10-05 13:58:00,64.788,64.828,64.788,64.828,14400000.0
2009-10-05 13:59:00,64.852,64.855,64.845,64.854,32000000.0
2009-10-05 14:00:00,64.859,64.882,64.859,64.882,48000000.0
2009-10-05 14:01:00,64.88,64.885,64.876,64.885,32400000.0
2009-10-05 14:02:00,64.886,64.886,64.882,64.883,14400000.0
2009-10-05 14:03:00,64.887,64.901,64.887,64.901,14400000.0
2009-10-05 14:04:00,64.912,64.912,64.895,64.895,11200000.0
2009-10-05 14:05:00,64.896,64.896,64.876,64.881,24000000.0
2009-10-05 14:06:00,64.865,64.871,64.86,64.871,36800000.0
2009-10-05 14:07:00,64.873,64.873,64.861,64.872,40000000.0
2009-10-05 14:08:00,64.849,64.869,64.849,64.863,30800000.0
2009-10-05 14:09:00,64.873,64.879,64.869,64.879,33600000.0
2009-10-05 14:10:00,64.875,64.881,64.874,64.881,33600000.0
2009-10-05 14:11:00,64.873,64.873,64.858,64.858,22400000.0
2009-10-05 14:12:00,64.861,64.872,64.859,64.86,27200000.0
2009-10-05 14:13:00,64.863,64.863,64.852,64.857,19200000.0
2009-10-05 14:14:00,64.855,64.862,64.848,64.862,12800000.0
2009-10-05 14:15:00,64.855,64.856,64.84,64.84,28800000.0
2009-10-05 14:16:00,64.833,64.846,64.83,64.836,25600000.0
2009-10-05 14:17:00,64.848,64.856,64.848,64.85,22400000.0
2009-10-05 14:18:00,64.847,64.86,64.847,64.86,16400000.0
2009-10-05 14:19:00,64.858,64.859,64.851,64.851,9600000.0
2009-10-05 14:20:00,64.828,64.828,64.814,64.814,25600000.0
2009-10-05 14:21:00,64.816,64.826,64.816,64.826,28800000.0
2009-10-05 14:22:00,64.833,64.844,64.828,64.828,24000000.0
2009-10-05 14:23:00,64.832,64.843,64.829,64.843,48000000.0
2009-10-05 14:24:00,64.835,64.845,64.835,64.845,12800000.0
2009-10-05 14:25:00,64.837,64.838,64.821,64.821,54400000.0
2009-10-05 14:26:00,64.775,64.801,64.775,64.79,12800000.0
2009-10-05 14:27:00,64.805,64.805,64.785,64.791,17600000.0
2009-10-05 14:28:00,64.777,64.777,64.744,64.76,36800000.0
2009-10-05 14:29:00,64.762,64.779,64.762,64.768,37200000.0
2009-10-05 14:30:00,64.754,64.761,64.754,64.756,22400000.0
2009-10-05 14:31:00,64.749,64.752,64.746,64.75,20800000.0
2009-10-05 14:32:00,64.746,64.752,64.741,64.752,40000000.0
2009-10-05 14:33:00,64.774,64.793,64.774,64.793,24000000.0
2009-10-05 14:34:00,64.794,64.803,64.79,64.803,33600000.0
2009-10-05 14:35:00,64.805,64.805,64.797,64.803,14400000.0
2009-10-05 14:36:00,64.803,64.807,64.8,64.807,14400000.0
2009-10-05 14:37:00,64.81,64.83,64.81,64.83,35200000.0
2009-10-05 14:38:00,64.835,64.841,64.829,64.841,56000000.0
2009-10-05 14:39:00,64.843,64.85,64.843,64.849,38400000.0
2009-10-05 14:40:00,64.848,64.848,64.839,64.84,32000000.0
2009-10-05 14:41:00,64.842,64.848,64.84,64.84,56000000.0
2009-10-05 14:42:00,64.847,64.847,64.842,64.845,17600000.0
2009-10-05 14:43:00,64.842,64.842,64.834,64.834,26000000.0
2009-10-05 14:44:00,64.821,64.821,64.813,64.818,16000000.0
2009-10-05 14:45:00,64.824,64.824,64.809,64.814,8000000.0
2009-10-05 14:46:00,64.808,64.808,64.791,64.791,11200000.0
2009-10-05 14:47:00,64.782,64.789,64.767,64.782,16000000.0
2009-10-05 14:48:00,64.796,64.801,64.795,64.801,19200000.0
2009-10-05 14:49:00,64.789,64.789,64.756,64.756,32000000.0
2009-10-05 14:50:00,64.738,64.75,64.733,64.747,28800000.0
2009-10-05 14:51:00,64.744,64.744,64.707,64.707,32000000.0
2009-10-05 14:52:00,64.711,64.723,64.707,64.723,12800000.0
2009-10-05 14:53:00,64.727,64.729,64.706,64.706,17600000.0
2009-10-05 14:54:00,64.698,64.708,64.695,64.708,12800000.0
2009-10-05 14:55:00,64.695,64.704,64.694,64.704,16000000.0
2009-10-05 14:56:00,64.702,64.713,64.7,64.713,8000000.0
2009-10-05 14:57:00,64.708,64.708,64.698,64.698,9600000.0
2009-10-05 14:58:00,64.708,64.723,64.705,64.723,17600000.0
2009-10-05 14:59:00,64.721,64.74,64.721,64.74,12800000.0
2009-10-05 15:00:00,64.743,64.743,64.728,64.729,14400000.0
2009-10-05 15:01:00,64.722,64.722,64.712,64.715,19200000.0
2009-10-05 15:02:00,64.699,64.707,64.692,64.702,27200000.0
2009-10-05 15:03:00,64.704,64.72,64.704,64.715,12800000.0
2009-10-05 15:04:00,64.726,64.736,64.718,64.736,24400000.0
2009-10-05 15:05:00,64.728,64.742,64.728,64.734,25600000.0
2009-10-05 15:06:00,64.744,64.744,64.731,64.744,17600000.0
2009-10-05 15:07:00,64.741,64.741,64.709,64.715,25600000.0
2009-10-05 15:08:00,64.72,64.72,64.7,64.703,22400000.0
2009-10-05 15:09:00,64.702,64.704,64.689,64.698,28800000.0
2009-10-05 15:10:00,64.699,64.713,64.698,64.71,40000000.0
2009-10-05 15:11:00,64.721,64.739,64.721,64.739,32000000.0
2009-10-05 15:12:00,64.742,64.742,64.728,64.73,30400000.0
2009-10-05 15:13:00,64.72,64.72,64.681,64.681,44800000.0
2009-10-05 15:14:00,64.681,64.691,64.681,64.689,35200000.0
2009-10-05 15:15:00,64.693,64.7,64.687,64.687,22400000.0
2009-10-05 15:16:00,64.674,64.682,64.673,64.681,36800000.0
2009-10-05 15:17:00,64.687,64.692,64.687,64.692,22400000.0
2009-10-05 15:18:00,64.698,64.707,64.698,64.706,22400000.0
2009-10-05 15:19:00,64.713,64.717,64.713,64.716,16000000.0
2009-10-05 15:20:00,64.72,64.726,64.72,64.726,24000000.0
2009-10-05 15:21:00,64.725,64.735,64.725,64.733,9600000.0
2009-10-05 15:22:00,64.722,64.722,64.711,64.711,8000000.0
2009-10-05 15:23:00,64.714,64.722,64.708,64.722,48000000.0
2009-10-05 15:24:00,64.72,64.723,64.691,64.693,26400000.0
2009-10-05 15:25:00,64.705,64.711,64.704,64.71,27200000.0
2009-10-05 15:26:00,64.713,64.72,64.708,64.719,40000000.0
2009-10-05 15:27:00,64.712,64.717,64.712,64.713,28800000.0
2009-10-05 15:28:00,64.696,64.697,64.679,64.681,70800000.0
2009-10-05 15:29:00,64.698,64.747,64.618,64.618,46400000.0
2009-10-05 15:30:00,64.607,64.722,64.607,64.693,115200000.0
2009-10-05 15:31:00,64.685,64.702,64.685,64.69,60800000.0
2009-10-05 15:32:00,64.671,64.684,64.671,64.684,30400000.0
2009-10-05 15:33:00,64.7,64.701,64.683,64.683,30400000.0
2009-10-05 15:34:00,64.679,64.702,64.675,64.697,22400000.0
2009-10-05 15:35:00,64.685,64.685,64.614,64.614,33600000.0
2009-10-05 15:36:00,64.608,64.608,64.579,64.579,32000000.0
2009-10-05 15:37:00,64.577,64.589,64.574,64.588,30400000.0
2009-10-05 15:38:00,64.594,64.601,64.589,64.591,59200000.0
2009-10-05 15:39:00,64.596,64.596,64.586,64.586,36800000.0
2009-10-05 15:40:00,64.611,64.661,64.608,64.661,35200000.0
2009-10-05 15:41:00,64.688,64.707,64.684,64.707,25600000.0
2009-10-05 15:42:00,64.703,64.71,64.703,64.704,43600000.0
2009-10-05 15:43:00,64.71,64.746,64.71,64.746,27200000.0
2009-10-05 15:44:00,64.731,64.736,64.714,64.714,27200000.0
2009-10-05 15:45:00,64.714,64.721,64.709,64.715,41600000.0
2009-10-05 15:46:00,64.731,64.735,64.718,64.718,14400000.0
2009-10-05 15:47:00,64.695,64.695,64.658,64.658,30400000.0
2009-10-05 15:48:00,64.675,64.675,64.662,64.663,27200000.0
2009-10-05 15:49:00,64.659,64.669,64.647,64.654,11200000.0
2009-10-05 15:50:00,64.659,64.669,64.658,64.667,25600000.0
2009-10-05 15:51:00,64.664,64.674,64.662,64.662,43200000.0
2009-10-05 15:52:00,64.653,64.654,64.646,64.65,20800000.0
2009-10-05 15:53:00,64.641,64.643,64.636,64.637,24000000.0
2009-10-05 15:54:00,64.652,64.673,64.652,64.673,28800000.0
2009-10-05 15:55:00,64.716,64.721,64.713,64.721,24000000.0
2009-10-05 15:56:00,64.724,64.73,64.72,64.72,51200000.0
2009-10-05 15:57:00,64.687,64.687,64.676,64.679,32000000.0
2009-10-05 15:58:00,64.677,64.687,64.673,64.685,19200000.0
2009-10-05 15:59:00,64.69,64.696,64.687,64.695,36800000.0
2009-10-05 16:00:00,64.716,64.743,64.716,64.719,51600000.0
2009-10-05 16:01:00,64.716,64.758,64.716,64.758,41600000.0
2009-10-05 16:02:00,64.742,64.742,64.689,64.694,22400000.0
2009-10-05 16:03:00,64.715,64.746,64.715,64.746,64000000.0
2009-10-05 16:04:00,64.737,64.737,64.717,64.717,44800000.0
2009-10-05 16:05:00,64.708,64.739,64.705,64.737,48400000.0
2009-10-05 16:06:00,64.726,64.726,64.689,64.689,35200000.0
2009-10-05 16:07:00,64.664,64.677,64.655,64.655,32000000.0
2009-10-05 16:08:00,64.644,64.644,64.622,64.622,44800000.0
2009-10-05 16:09:00,64.613,64.613,64.572,64.596,44800000.0
2009-10-05 16:10:00,64.602,64.621,64.602,64.621,41600000.0
2009-10-05 16:11:00,64.626,64.633,64.619,64.633,56400000.0
2009-10-05 16:12:00,64.646,64.658,64.644,64.644,56000000.0
2009-10-05 16:13:00,64.63,64.634,64.611,64.634,60800000.0
2009-10-05 16:14:00,64.647,64.672,64.647,64.66,49600000.0
2009-10-05 16:15:00,64.66,64.669,64.659,64.669,59600000.0
2009-10-05 16:16:00,64.661,64.661,64.644,64.647,67600000.0
2009-10-05 16:17:00,64.638,64.664,64.638,64.664,38400000.0
2009-10-05 16:18:00,64.655,64.663,64.647,64.663,38400000.0
2009-10-05 16:19:00,64.663,64.666,64.66,64.661,22400000.0
2009-10-05 16:20:00,64.661,64.679,64.661,64.672,46800000.0
2009-10-05 16:21:00,64.678,64.678,64.67,64.673,27200000.0
2009-10-05 16:22:00,64.666,64.666,64.647,64.647,41600000.0
2009-10-05 16:23:00,64.648,64.683,64.648,64.683,43200000.0
2009-10-05 16:24:00,64.693,64.71,64.693,64.699,22400000.0
2009-10-05 16:25:00,64.72,64.753,64.72,64.753,34000000.0
2009-10-05 16:26:00,64.752,64.752,64.737,64.746,17600000.0
2009-10-05 16:27:00,64.72,64.72,64.69,64.69,35200000.0
2009-10-05 16:28:00,64.693,64.701,64.693,64.701,27200000.0
2009-10-05 16:29:00,64.716,64.723,64.716,64.719,11200000.0
2009-10-05 16:30:00,64.72,64.721,64.701,64.711,43200000.0
2009-10-05 16:31:00,64.706,64.732,64.706,64.728,41600000.0
2009-10-05 16:32:00,64.724,64.724,64.703,64.706,25600000.0
2009-10-05 16:33:00,64.701,64.702,64.692,64.692,27200000.0
2009-10-05 16:34:00,64.676,64.678,64.663,64.663,35200000.0
2009-10-05 16:35:00,64.661,64.669,64.657,64.662,52800000.0
2009-10-05 16:36:00,64.664,64.674,64.662,64.669,51200000.0
2009-10-05 16:37:00,64.665,64.665,64.646,64.652,41600000.0
2009-10-05 16:38:00,64.651,64.651,64.64,64.64,40000000.0
2009-10-05 16:39:00,64.653,64.663,64.652,64.652,35200000.0
2009-10-05 16:40:00,64.618,64.644,64.618,64.637,56000000.0
2009-10-05 16:41:00,64.643,64.654,64.639,64.646,73600000.0
2009-10-05 16:42:00,64.642,64.642,64.622,64.623,54400000.0
2009-10-05 16:43:00,64.646,64.646,64.636,64.639,17600000.0
2009-10-05 16:44:00,64.643,64.643,64.63,64.635,35200000.0
2009-10-05 16:45:00,64.647,64.647,64.621,64.621,57600000.0
2009-10-05 16:46:00,64.624,64.624,64.604,64.605,67200000.0
2009-10-05 16:47:00,64.601,64.619,64.601,64.605,70400000.0
2009-10-05 16:48:00,64.611,64.622,64.609,64.622,53200000.0
2009-10-05 16:49:00,64.607,64.611,64.603,64.603,36800000.0
2009-10-05 16:50:00,64.597,64.599,64.587,64.593,75200000.0
2009-10-05 16:51:00,64.591,64.602,64.591,64.596,32000000.0
2009-10-05 16:52:00,64.591,64.591,64.576,64.583,46400000.0
2009-10-05 16:53:00,64.592,64.598,64.592,64.595,30400000.0
2009-10-05 16:54:00,64.592,64.599,64.588,64.599,11200000.0
2009-10-05 16:55:00,64.603,64.611,64.603,64.607,26600000.0
2009-10-05 16:56:00,64.608,64.611,64.599,64.599,36800000.0
2009-10-05 16:57:00,64.603,64.624,64.603,64.624,19200000.0
2009-10-05 16:58:00,64.618,64.62,64.607,64.612,52800000.0
2009-10-05 16:59:00,64.609,64.661,64.609,64.661,51200000.0
2009-10-05 17:00:00,64.651,64.651,64.582,64.597,49600000.0
2009-10-05 17:01:00,64.601,64.613,64.601,64.613,40000000.0
2009-10-05 17:02:00,64.603,64.604,64.597,64.598,33600000.0
2009-10-05 17:03:00,64.602,64.603,64.586,64.591,44800000.0
2009-10-05 17:04:00,64.601,64.607,64.597,64.597,41600000.0
2009-10-05 17:05:00,64.586,64.597,64.57,64.587,54400000.0
2009-10-05 17:06:00,64.599,64.599,64.591,64.597,59600000.0
2009-10-05 17:07:00,64.601,64.613,64.601,64.61,35200000.0
2009-10-05 17:08:00,64.615,64.627,64.611,64.626,68800000.0
2009-10-05 17:09:00,64.635,64.635,64.623,64.625,59000000.0
2009-10-05 17:10:00,64.635,64.651,64.635,64.651,25600000.0
2009-10-05 17:11:00,64.649,64.649,64.636,64.636,38800000.0
2009-10-05 17:12:00,64.637,64.642,64.626,64.642,25600000.0
2009-10-05 17:13:00,64.646,64.658,64.646,64.658,28800000.0
2009-10-05 17:14:00,64.658,64.684,64.658,64.684,22400000.0
2009-10-05 17:15:00,64.685,64.704,64.685,64.704,19200000.0
2009-10-05 17:16:00,64.698,64.699,64.69,64.699,25600000.0
2009-10-05 17:17:00,64.699,64.699,64.689,64.699,38400000.0
2009-10-05 17:18:00,64.665,64.697,64.665,64.695,57600000.0
2009-10-05 17:19:00,64.707,64.714,64.707,64.714,24400000.0
2009-10-05 17:20:00,64.731,64.744,64.731,64.744,8000000.0
2009-10-05 17:21:00,64.761,64.772,64.75,64.772,28800000.0
2009-10-05 17:22:00,64.776,64.787,64.775,64.787,19200000.0
2009-10-05 17:23:00,64.804,64.807,64.802,64.807,16000000.0
2009-10-05 17:24:00,64.802,64.818,64.802,64.812,19200000.0
2009-10-05 17:25:00,64.81,64.816,64.797,64.797,17600000.0
2009-10-05 17:26:00,64.795,64.809,64.795,64.798,35200000.0
2009-10-05 17:27:00,64.802,64.812,64.795,64.812,45800000.0
2009-10-05 17:28:00,64.809,64.818,64.808,64.809,32400000.0
2009-10-05 17:29:00,64.803,64.804,64.794,64.804,27600000.0
2009-10-05 17:30:00,64.815,64.839,64.815,64.839,46400000.0
2009-10-05 17:31:00,64.843,64.843,64.824,64.824,87400000.0
2009-10-05 17:32:00,64.822,64.83,64.818,64.824,52800000.0
2009-10-05 17:33:00,64.818,64.824,64.816,64.824,36800000.0
2009-10-05 17:34:00,64.823,64.824,64.811,64.814,64000000.0
2009-10-05 17:35:00,64.822,64.824,64.812,64.812,43200000.0
2009-10-05 17:36:00,64.82,64.822,64.81,64.811,34000000.0
2009-10-05 17:37:00,64.807,64.81,64.801,64.801,49600000.0
2009-10-05 17:38:00,64.8,64.801,64.789,64.793,35600000.0
2009-10-05 17:39:00,64.795,64.797,64.785,64.785,54400000.0
2009-10-05 17:40:00,64.796,64.804,64.792,64.799,75200000.0
2009-10-05 17:41:00,64.808,64.814,64.806,64.812,78800000.0
2009-10-05 17:42:00,64.817,64.829,64.812,64.829,44800000.0
2009-10-05 17:43:00,64.85,64.857,64.839,64.839,41600000.0
2009-10-05 17:44:00,64.848,64.877,64.848,64.877,30400000.0
2009-10-05 17:45:00,64.884,64.891,64.884,64.884,30400000.0
2009-10-05 17:46:00,64.878,64.886,64.872,64.886,42000000.0
2009-10-05 17:47:00,64.897,64.897,64.892,64.895,58000000.0
2009-10-05 17:48:00,64.928,64.934,64.92,64.92,58000000.0
2009-10-05 17:49:00,64.916,64.919,64.907,64.909,46400000.0
2009-10-05 17:50:00,64.917,64.935,64.917,64.932,53200000.0
2009-10-05 17:51:00,64.951,64.977,64.951,64.977,50000000.0
2009-10-05 17:52:00,64.99,65.014,64.974,64.974,43200000.0
2009-10-05 17:53:00,64.986,64.997,64.986,64.99,33600000.0
2009-10-05 17:54:00,64.973,64.99,64.973,64.99,38400000.0
2009-10-05 17:55:00,65.0,65.0,64.991,64.993,40400000.0
2009-10-05 17:56:00,64.995,65.007,64.995,65.007,44800000.0
2009-10-05 17:57:00,64.998,65.001,64.991,64.998,36800000.0
2009-10-05 17:58:00,65.007,65.007,64.99,64.99,57600000.0
2009-10-05 17:59:00,64.985,64.994,64.983,64.992,62200000.0
2009-10-05 18:00:00,64.992,65.001,64.992,65.001,51200000.0
2009-10-05 18:01:00,64.987,64.994,64.985,64.994,32000000.0
2009-10-05 18:02:00,65.0,65.0,64.966,64.966,24000000.0
2009-10-05 18:03:00,64.965,64.965,64.951,64.959,36800000.0
2009-10-05 18:04:00,64.974,64.974,64.958,64.958,33600000.0
2009-10-05 18:05:00,64.953,64.955,64.943,64.943,43200000.0
2009-10-05 18:06:00,64.949,64.952,64.936,64.952,30400000.0
2009-10-05 18:07:00,64.948,64.954,64.923,64.923,35200000.0
2009-10-05 18:08:00,64.914,64.925,64.914,64.916,84800000.0
2009-10-05 18:09:00,64.92,64.928,64.917,64.928,34000000.0
2009-10-05 18:10:00,64.939,64.939,64.93,64.93,35200000.0
2009-10-05 18:11:00,64.933,64.946,64.933,64.945,25600000.0
2009-10-05 18:12:00,64.946,64.946,64.939,64.946,11200000.0
2009-10-05 18:13:00,64.946,64.95,64.944,64.95,27200000.0
2009-10-05 18:14:00,64.962,64.965,64.957,64.957,19200000.0
2009-10-05 18:15:00,64.969,64.974,64.959,64.959,30400000.0
2009-10-05 18:16:00,64.961,64.971,64.958,64.969,56000000.0
2009-10-05 18:17:00,64.961,64.961,64.951,64.957,43200000.0
2009-10-05 18:18:00,64.974,64.994,64.97,64.994,30400000.0
2009-10-05 18:19:00,64.998,64.998,64.988,64.988,46400000.0
2009-10-05 18:20:00,64.983,64.987,64.98,64.98,43200000.0
2009-10-05 18:21:00,64.974,64.988,64.974,64.988,32000000.0
2009-10-05 18:22:00,64.993,64.999,64.99,64.996,33600000.0
2009-10-05 18:23:00,65.0,65.003,64.982,65.003,46400000.0
2009-10-05 18:24:00,65.007,65.02,65.006,65.02,52800000.0
2009-10-05 18:25:00,65.031,65.031,65.015,65.024,33000000.0
2009-10-05 18:26:00,65.038,65.039,65.029,65.039,30400000.0
2009-10-05 18:27:00,65.044,65.05,65.044,65.05,33600000.0
2009-10-05 18:28:00,65.047,65.048,65.015,65.015,12800000.0
2009-10-05 18:29:00,64.99,64.99,64.979,64.98,25600000.0
2009-10-05 18:30:00,64.971,64.978,64.967,64.977,36800000.0
2009-10-05 18:31:00,64.978,64.993,64.977,64.989,74000000.0
2009-10-05 18:32:00,64.991,64.991,64.973,64.973,70400000.0
2009-10-05 18:33:00,64.975,64.98,64.972,64.972,32000000.0
2009-10-05 18:34:00,64.957,64.967,64.941,64.967,19200000.0
2009-10-05 18:35:00,64.989,64.998,64.983,64.991,43200000.0
2009-10-05 18:36:00,64.998,65.002,64.994,64.998,70000000.0
2009-10-05 18:37:00,64.988,64.991,64.963,64.991,36800000.0
2009-10-05 18:38:00,65.0,65.001,64.991,64.996,49600000.0
2009-10-05 18:39:00,65.0,65.015,65.0,65.013,76800000.0
2009-10-05 18:40:00,65.006,65.019,65.006,65.012,65600000.0
2009-10-05 18:41:00,65.022,65.051,65.022,65.05,72000000.0
2009-10-05 18:42:00,65.05,65.05,65.039,65.042,78400000.0
2009-10-05 18:43:00,65.051,65.055,65.045,65.055,49600000.0
2009-10-05 18:44:00,65.062,65.075,65.062,65.07,30400000.0
2009-10-05 18:45:00,65.066,65.07,65.06,65.06,52800000.0
2009-10-05 18:46:00,65.066,65.074,65.063,65.073,78800000.0
2009-10-05 18:47:00,65.064,65.073,65.064,65.065,54400000.0
2009-10-05 18:48:00,65.063,65.069,65.062,65.064,28800000.0
2009-10-05 18:49:00,65.049,65.057,65.036,65.053,24000000.0
2009-10-05 18:50:00,65.07,65.07,65.056,65.056,46400000.0
2009-10-05 18:51:00,65.042,65.049,65.021,65.021,35200000.0
2009-10-05 18:52:00,64.991,65.009,64.991,64.998,19200000.0
2009-10-05 18:53:00,65.021,65.022,65.01,65.01,30400000.0
2009-10-05 18:54:00,65.012,65.049,65.012,65.049,19200000.0
2009-10-05 18:55:00,65.085,65.104,65.085,65.104,22400000.0
2009-10-05 18:56:00,65.118,65.15,65.118,65.15,16000000.0
2009-10-05 18:57:00,65.145,65.156,65.145,65.149,19200000.0
2009-10-05 18:58:00,65.167,65.173,65.162,65.162,32400000.0
2009-10-05 18:59:00,65.178,65.221,65.178,65.221,32000000.0
2009-10-05 19:00:00,65.218,65.218,65.188,65.188,9600000.0
2009-10-05 19:01:00,65.177,65.197,65.176,65.194,19200000.0
2009-10-05 19:02:00,65.202,65.211,65.201,65.204,43200000.0
2009-10-05 19:03:00,65.208,65.21,65.204,65.21,14400000.0
2009-10-05 19:04:00,65.199,65.215,65.199,65.215,40000000.0
2009-10-05 19:05:00,65.217,65.223,65.217,65.223,22400000.0
2009-10-05 19:06:00,65.222,65.225,65.21,65.216,56000000.0
2009-10-05 19:07:00,65.21,65.218,65.21,65.217,35200000.0
2009-10-05 19:08:00,65.223,65.246,65.223,65.246,22400000.0
2009-10-05 19:09:00,65.251,65.262,65.248,65.249,46400000.0
2009-10-05 19:10:00,65.259,65.269,65.259,65.261,20800000.0
2009-10-05 19:11:00,65.25,65.25,65.23,65.232,30400000.0
2009-10-05 19:12:00,65.223,65.233,65.223,65.223,24000000.0
2009-10-05 19:13:00,65.226,65.229,65.217,65.222,30400000.0
2009-10-05 19:14:00,65.221,65.229,65.219,65.227,36800000.0
2009-10-05 19:15:00,65.226,65.226,65.203,65.203,25600000.0
2009-10-05 19:16:00,65.199,65.2,65.185,65.186,35200000.0
2009-10-05 19:17:00,65.169,65.175,65.161,65.161,12800000.0
2009-10-05 19:18:00,65.176,65.176,65.161,65.161,32000000.0
2009-10-05 19:19:00,65.158,65.181,65.158,65.181,25600000.0
2009-10-05 19:20:00,65.174,65.175,65.159,65.175,14400000.0
2009-10-05 19:21:00,65.18,65.198,65.179,65.198,17600000.0
2009-10-05 19:22:00,65.216,65.235,65.215,65.224,14400000.0
2009-10-05 19:23:00,65.207,65.207,65.191,65.191,12800000.0
2009-10-05 19:24:00,65.197,65.205,65.192,65.202,48000000.0
2009-10-05 19:25:00,65.207,65.224,65.207,65.224,49600000.0
2009-10-05 19:26:00,65.235,65.245,65.235,65.242,41600000.0
2009-10-05 19:27:00,65.247,65.256,65.247,65.256,27200000.0
2009-10-05 19:28:00,65.27,65.279,65.27,65.273,36800000.0
2009-10-05 19:29:00,65.271,65.278,65.269,65.271,33600000.0
2009-10-05 19:30:00,65.264,65.264,65.235,65.235,48000000.0
2009-10-05 19:31:00,65.245,65.259,65.245,65.252,20800000.0
2009-10-05 19:32:00,65.248,65.257,65.233,65.233,40000000.0
2009-10-05 19:33:00,65.243,65.243,65.228,65.228,32000000.0
2009-10-05 19:34:00,65.224,65.226,65.208,65.213,52800000.0
2009-10-05 19:35:00,65.215,65.233,65.215,65.233,25600000.0
2009-10-05 19:36:00,65.226,65.226,65.213,65.215,24000000.0
2009-10-05 19:37:00,65.199,65.199,65.184,65.198,30400000.0
2009-10-05 19:38:00,65.175,65.19,65.171,65.183,22400000.0
2009-10-05 19:39:00,65.196,65.196,65.185,65.189,11200000.0
2009-10-05 19:40:00,65.183,65.194,65.183,65.194,22400000.0
2009-10-05 19:41:00,65.194,65.2,65.191,65.2,11200000.0
2009-10-05 19:42:00,65.163,65.195,65.163,65.192,11200000.0
2009-10-05 19:43:00,65.196,65.196,65.176,65.176,19200000.0
2009-10-05 19:44:00,65.172,65.178,65.16,65.178,40000000.0
2009-10-05 19:45:00,65.17,65.17,65.152,65.161,12800000.0
2009-10-05 19:46:00,65.151,65.154,65.145,65.152,14400000.0
2009-10-05 19:47:00,65.153,65.155,65.143,65.144,22400000.0
2009-10-05 19:48:00,65.144,65.149,65.141,65.142,22400000.0
2009-10-05 19:49:00,65.139,65.14,65.134,65.14,30800000.0
2009-10-05 19:50:00,65.138,65.142,65.135,65.142,19600000.0
2009-10-05 19:51:00,65.132,65.132,65.117,65.117,16000000.0
2009-10-05 19:52:00,65.114,65.128,65.114,65.126,12800000.0
2009-10-05 19:53:00,65.129,65.13,65.117,65.13,12200000.0
2009-10-05 19:54:00,65.134,65.14,65.129,65.138,11200000.0
2009-10-05 19:55:00,65.137,65.148,65.133,65.148,36800000.0
2009-10-05 19:56:00,65.157,65.172,65.157,65.172,11200000.0
2009-10-05 19:57:00,65.185,65.193,65.18,65.193,16000000.0
2009-10-05 19:58:00,65.2,65.209,65.197,65.209,11200000.0
2009-10-05 19:59:00,65.218,65.262,65.218,65.262,20800000.0
2009-10-05 20:00:00,65.278,65.278,65.261,65.272,17600000.0
2009-10-05 20:01:00,65.268,65.268,65.263,65.263,11200000.0
2009-10-05 20:02:00,65.258,65.258,65.245,65.253,17600000.0
2009-10-05 20:03:00,65.248,65.248,65.239,65.241,28800000.0
2009-10-05 20:04:00,65.183,65.221,65.183,65.21,30400000.0
2009-10-05 20:05:00,65.213,65.213,65.188,65.188,19600000.0
2009-10-05 20:06:00,65.224,65.224,65.217,65.217,16400000.0
2009-10-05 20:07:00,65.213,65.216,65.195,65.195,12800000.0
2009-10-05 20:08:00,65.199,65.215,65.192,65.193,38800000.0
2009-10-05 20:09:00,65.209,65.209,65.173,65.173,66000000.0
2009-10-05 20:10:00,65.172,65.172,65.147,65.147,19200000.0
2009-10-05 20:11:00,65.14,65.147,65.133,65.138,29200000.0
2009-10-05 20:12:00,65.132,65.146,65.13,65.137,25600000.0
2009-10-05 20:13:00,65.142,65.152,65.141,65.146,27200000.0
2009-10-05 20:14:00,65.144,65.159,65.144,65.159,12600000.0
2009-10-05 20:15:00,65.177,65.185,65.175,65.185,11200000.0
2009-10-05 20:16:00,65.186,65.194,65.185,65.186,29200000.0
2009-10-05 20:17:00,65.188,65.188,65.171,65.183,33000000.0
2009-10-05 20:18:00,65.195,65.204,65.194,65.198,32000000.0
2009-10-05 20:19:00,65.207,65.207,65.184,65.184,12800000.0
2009-10-05 20:20:00,65.186,65.193,65.176,65.193,19200000.0
2009-10-05 20:21:00,65.217,65.217,65.207,65.212,8000000.0
2009-10-05 20:22:00,65.213,65.222,65.213,65.222,9600000.0
2009-10-05 20:23:00,65.217,65.217,65.21,65.211,9600000.0
2009-10-05 20:24:00,65.204,65.204,65.186,65.186,12800000.0
2009-10-05 20:25:00,65.183,65.183,65.167,65.168,14400000.0
2009-10-05 20:26:00,65.164,65.178,65.164,65.169,16000000.0
2009-10-05 20:27:00,65.171,65.184,65.171,65.18,14400000.0
2009-10-05 20:28:00,65.182,65.199,65.182,65.199,17600000.0
2009-10-05 20:29:00,65.175,65.189,65.168,65.176,16000000.0
2009-10-05 20:30:00,65.199,65.233,65.199,65.233,27200000.0
2009-10-05 20:31:00,65.239,65.253,65.239,65.253,12800000.0
2009-10-05 20:32:00,65.289,65.309,65.289,65.306,9600000.0
2009-10-05 20:33:00,65.293,65.301,65.281,65.298,16000000.0
2009-10-05 20:34:00,65.304,65.304,65.291,65.291,8000000.0
2009-10-05 20:35:00,65.288,65.294,65.283,65.283,14400000.0
2009-10-05 20:36:00,65.247,65.27,65.247,65.261,16000000.0
2009-10-05 20:37:00,65.274,65.276,65.266,65.266,13200000.0
2009-10-05 20:38:00,65.28,65.281,65.277,65.28,9600000.0
2009-10-05 20:39:00,65.277,65.283,65.276,65.28,9600000.0
2009-10-05 20:40:00,65.279,65.281,65.271,65.277,8000000.0
2009-10-05 20:41:00,65.28,65.284,65.276,65.281,11200000.0
2009-10-05 20:42:00,65.276,65.281,65.272,65.273,11200000.0
2009-10-05 20:43:00,65.275,65.291,65.271,65.291,11200000.0
2009-10-05 20:44:00,65.311,65.322,65.311,65.317,11200000.0
2009-10-05 20:45:00,65.33,65.33,65.319,65.324,12800000.0
2009-10-05 20:46:00,65.325,65.33,65.324,65.33,9600000.0
2009-10-05 20:47:00,65.337,65.343,65.33,65.337,12800000.0
2009-10-05 20:48:00,65.36,65.381,65.36,65.381,17600000.0
2009-10-05 20:49:00,65.382,65.411,65.382,65.411,19200000.0
2009-10-05 20:50:00,65.422,65.43,65.422,65.429,16000000.0
2009-10-05 20:51:00,65.423,65.423,65.408,65.408,28800000.0
2009-10-05 20:52:00,65.292,65.397,65.292,65.397,12800000.0
2009-10-05 20:53:00,65.404,65.404,65.399,65.399,11200000.0
2009-10-05 20:54:00,65.397,65.397,65.38,65.381,11200000.0
2009-10-05 20:55:00,65.378,65.381,65.37,65.381,16000000.0
2009-10-05 20:56:00,65.409,65.413,65.406,65.406,12800000.0
2009-10-05 20:57:00,65.411,65.411,65.404,65.404,22400000.0
2009-10-05 20:58:00,65.416,65.422,65.414,65.422,16000000.0
2009-10-05 20:59:00,65.415,65.435,65.415,65.435,8000000.0
2009-10-05 21:00:00,65.422,65.425,65.415,65.425,17600000.0
2009-10-05 21:01:00,65.425,65.43,65.417,65.417,17600000.0
2009-10-05 21:02:00,65.41,65.41,65.392,65.392,9600000.0
2009-10-05 21:03:00,65.369,65.376,65.367,65.367,9600000.0
2009-10-05 21:04:00,65.347,65.378,65.347,65.366,8000000.0
2009-10-05 21:05:00,65.379,65.387,65.377,65.385,14400000.0
2009-10-05 21:06:00,65.356,65.385,65.356,65.385,11200000.0
2009-10-05 21:07:00,65.393,65.403,65.392,65.402,14400000.0
2009-10-05 21:08:00,65.403,65.403,65.383,65.383,16000000.0
2009-10-05 21:09:00,65.387,65.387,65.381,65.381,22400000.0
2009-10-05 21:10:00,65.39,65.393,65.388,65.389,12800000.0
2009-10-05 21:11:00,65.377,65.378,65.372,65.375,17600000.0
2009-10-05 21:12:00,65.374,65.39,65.374,65.385,9600000.0
2009-10-05 21:13:00,65.38,65.383,65.368,65.38,12800000.0
2009-10-05 21:14:00,65.385,65.385,65.376,65.376,25600000.0
2009-10-05 21:15:00,65.385,65.395,65.383,65.395,32000000.0
2009-10-05 21:16:00,65.411,65.411,65.39,65.398,19200000.0
2009-10-05 21:17:00,65.415,65.415,65.406,65.414,17600000.0
2009-10-05 21:18:00,65.415,65.415,65.408,65.41,22800000.0
2009-10-05 21:19:00,65.404,65.404,65.384,65.384,12800000.0
2009-10-05 21:20:00,65.393,65.411,65.393,65.408,16000000.0
2009-10-05 21:21:00,65.416,65.42,65.414,65.416,8000000.0
2009-10-05 21:22:00,65.404,65.405,65.401,65.401,9600000.0
2009-10-05 21:23:00,65.396,65.396,65.354,65.386,16000000.0
2009-10-05 21:24:00,65.396,65.402,65.394,65.402,11200000.0
2009-10-05 21:25:00,65.387,65.387,65.371,65.372,17600000.0
2009-10-05 21:26:00,65.366,65.381,65.366,65.381,24000000.0
2009-10-05 21:27:00,65.355,65.365,65.349,65.362,22400000.0
2009-10-05 21:28:00,65.374,65.387,65.374,65.386,30400000.0
2009-10-05 21:29:00,65.38,65.385,65.374,65.374,27200000.0
2009-10-05 21:30:00,65.375,65.38,65.375,65.38,8000000.0
2009-10-05 21:31:00,65.375,65.376,65.368,65.368,16000000.0
2009-10-05 21:32:00,65.36,65.361,65.351,65.351,12800000.0
2009-10-05 21:33:00,65.349,65.349,65.341,65.341,8000000.0
2009-10-05 21:34:00,65.345,65.348,65.344,65.348,12800000.0
2009-10-05 21:35:00,65.339,65.339,65.313,65.313,14400000.0
2009-10-05 21:36:00,65.349,65.352,65.34,65.34,11200000.0
2009-10-05 21:37:00,65.35,65.371,65.343,65.371,16000000.0
2009-10-05 21:38:00,65.369,65.371,65.358,65.37,14400000.0
2009-10-05 21:39:00,65.368,65.38,65.368,65.38,11200000.0
2009-10-05 21:40:00,65.376,65.386,65.376,65.382,12800000.0
2009-10-05 21:41:00,65.369,65.375,65.369,65.37,12800000.0
2009-10-05 21:42:00,65.369,65.369,65.357,65.358,8000000.0
2009-10-05 21:43:00,65.355,65.365,65.355,65.362,12800000.0
2009-10-05 21:44:00,65.332,65.352,65.331,65.352,16000000.0
2009-10-05 21:45:00,65.369,65.369,65.344,65.345,17600000.0
2009-10-05 21:46:00,65.344,65.352,65.341,65.342,8000000.0
2009-10-05 21:47:00,65.351,65.353,65.347,65.347,11200000.0
2009-10-05 21:48:00,65.338,65.34,65.33,65.338,35200000.0
2009-10-05 21:49:00,65.329,65.332,65.313,65.326,12800000.0
2009-10-05 21:50:00,65.305,65.33,65.3,65.33,11200000.0
2009-10-05 21:51:00,65.345,65.346,65.339,65.339,9600000.0
2009-10-05 21:52:00,65.345,65.345,65.339,65.344,22400000.0
2009-10-05 21:53:00,65.335,65.339,65.327,65.33,23400000.0
2009-10-05 21:54:00,65.331,65.335,65.331,65.334,8000000.0
2009-10-05 21:55:00,65.326,65.326,65.31,65.326,12800000.0
2009-10-05 21:56:00,65.324,65.328,65.321,65.322,16000000.0
2009-10-05 21:57:00,65.32,65.329,65.318,65.318,11200000.0
2009-10-05 21:58:00,65.318,65.326,65.315,65.319,28800000.0
2009-10-05 21:59:00,65.315,65.33,65.315,65.33,35200000.0
2009-10-05 22:00:00,65.336,65.347,65.336,65.337,11200000.0
2009-10-05 22:01:00,65.345,65.368,65.345,65.368,19200000.0
2009-10-05 22:02:00,65.365,65.367,65.363,65.363,8000000.0
2009-10-05 22:03:00,65.364,65.372,65.364,65.372,17600000.0
2009-10-05 22:04:00,65.373,65.375,65.361,65.361,8400000.0
2009-10-05 22:05:00,65.371,65.372,65.367,65.369,14400000.0
2009-10-05 22:06:00,65.33,65.357,65.33,65.35,12800000.0
2009-10-05 22:07:00,65.363,65.376,65.363,65.373,16000000.0
2009-10-05 22:08:00,65.373,65.378,65.37,65.37,17600000.0
2009-10-05 22:09:00,65.365,65.388,65.365,65.388,12800000.0
2009-10-05 22:10:00,65.374,65.376,65.37,65.376,22400000.0
2009-10-05 22:11:00,65.36,65.372,65.355,65.372,9600000.0
2009-10-05 22:12:00,65.377,65.386,65.377,65.385,12800000.0
2009-10-05 22:13:00,65.387,65.395,65.387,65.395,16800000.0
2009-10-05 22:14:00,65.383,65.383,65.377,65.377,11200000.0
2009-10-05 22:15:00,65.366,65.366,65.358,65.366,14400000.0
2009-10-05 22:16:00,65.377,65.38,65.377,65.38,9600000.0
2009-10-05 22:17:00,65.371,65.371,65.35,65.35,19200000.0
2009-10-05 22:18:00,65.367,65.376,65.364,65.376,11200000.0
2009-10-05 22:19:00,65.376,65.386,65.375,65.386,12800000.0
2009-10-05 22:20:00,65.385,65.401,65.385,65.395,12800000.0
2009-10-05 22:21:00,65.369,65.369,65.353,65.365,11200000.0
2009-10-05 22:22:00,65.345,65.363,65.345,65.355,11200000.0
2009-10-05 22:23:00,65.37,65.375,65.369,65.369,9600000.0
2009-10-05 22:24:00,65.371,65.376,65.371,65.376,11200000.0
2009-10-05 22:25:00,65.382,65.384,65.371,65.384,16000000.0
2009-10-05 22:26:00,65.393,65.406,65.393,65.394,11200000.0
2009-10-05 22:27:00,65.384,65.386,65.379,65.379,12800000.0
2009-10-05 22:28:00,65.355,65.386,65.355,65.379,11200000.0
2009-10-05 22:29:00,65.383,65.383,65.366,65.368,16000000.0
2009-10-05 22:30:00,65.373,65.373,65.363,65.363,8000000.0
2009-10-05 22:31:00,65.35,65.36,65.35,65.352,11200000.0
2009-10-05 22:32:00,65.373,65.373,65.357,65.359,12800000.0
2009-10-05 22:33:00,65.358,65.367,65.355,65.357,34000000.0
2009-10-05 22:34:00,65.345,65.347,65.326,65.341,26000000.0
2009-10-05 22:35:00,65.357,65.357,65.345,65.345,32000000.0
2009-10-05 22:36:00,65.349,65.349,65.345,65.345,43200000.0
2009-10-05 22:37:00,65.346,65.351,65.345,65.349,25600000.0
2009-10-05 22:38:00,65.352,65.356,65.345,65.345,19200000.0
2009-10-05 22:39:00,65.344,65.353,65.342,65.35,11200000.0
2009-10-05 22:40:00,65.318,65.345,65.313,65.322,16000000.0
2009-10-05 22:41:00,65.348,65.348,65.337,65.337,8000000.0
2009-10-05 22:42:00,65.332,65.341,65.332,65.341,10000000.0
2009-10-05 22:43:00,65.333,65.343,65.322,65.324,16000000.0
2009-10-05 22:44:00,65.325,65.333,65.325,65.328,8000000.0
2009-10-05 22:45:00,65.344,65.356,65.343,65.35,16400000.0
2009-10-05 22:46:00,65.355,65.355,65.343,65.355,12800000.0
2009-10-05 22:47:00,65.35,65.361,65.35,65.361,11200000.0
2009-10-05 22:48:00,65.36,65.367,65.348,65.355,17600000.0
2009-10-05 22:49:00,65.349,65.357,65.344,65.357,12800000.0
2009-10-05 22:50:00,65.348,65.36,65.348,65.353,12800000.0
2009-10-05 22:51:00,65.356,65.356,65.345,65.356,14400000.0
2009-10-05 22:52:00,65.35,65.355,65.349,65.353,11200000.0
2009-10-05 22:53:00,65.345,65.35,65.345,65.35,12800000.0
2009-10-05 22:54:00,65.362,65.364,65.353,65.362,12800000.0
2009-10-05 22:55:00,65.362,65.362,65.352,65.352,12800000.0
2009-10-05 22:56:00,65.349,65.352,65.348,65.352,9600000.0
2009-10-05 22:57:00,65.346,65.358,65.346,65.358,12800000.0
2009-10-05 22:58:00,65.354,65.36,65.352,65.358,13800000.0
2009-10-05 22:59:00,65.352,65.356,65.352,65.352,8000000.0
2009-10-05 23:00:00,65.352,65.359,65.342,65.359,17600000.0
2009-10-05 23:01:00,65.371,65.371,65.363,65.366,8000000.0
2009-10-05 23:02:00,65.384,65.453,65.384,65.453,8000000.0
2009-10-05 23:03:00,65.46,65.466,65.423,65.466,16000000.0
2009-10-05 23:04:00,65.447,65.474,65.447,65.474,14400000.0
2009-10-05 23:05:00,65.45,65.464,65.45,65.464,33600000.0
2009-10-05 23:06:00,65.464,65.464,65.446,65.456,12800000.0
2009-10-05 23:07:00,65.462,65.475,65.462,65.465,12800000.0
2009-10-05 23:08:00,65.427,65.457,65.427,65.457,16000000.0
2009-10-05 23:09:00,65.464,65.467,65.456,65.456,17600000.0
2009-10-05 23:10:00,65.464,65.471,65.464,65.468,12800000.0
2009-10-05 23:11:00,65.482,65.482,65.469,65.469,11200000.0
2009-10-05 23:12:00,65.465,65.467,65.46,65.467,20800000.0
2009-10-05 23:13:00,65.445,65.466,65.445,65.45,12800000.0
2009-10-05 23:14:00,65.463,65.473,65.463,65.473,11200000.0
2009-10-05 23:15:00,65.476,65.48,65.473,65.477,12800000.0
2009-10-05 23:16:00,65.433,65.454,65.433,65.454,9600000.0
2009-10-05 23:17:00,65.445,65.453,65.442,65.442,12800000.0
2009-10-05 23:18:00,65.467,65.472,65.464,65.464,8400000.0
2009-10-05 23:19:00,65.46,65.46,65.439,65.446,12800000.0
2009-10-05 23:20:00,65.427,65.441,65.414,65.441,14400000.0
2009-10-05 23:21:00,65.44,65.455,65.439,65.45,16000000.0
2009-10-05 23:22:00,65.436,65.445,65.436,65.44,11200000.0
2009-10-05 23:23:00,65.44,65.441,65.434,65.434,11200000.0
2009-10-05 23:24:00,65.439,65.439,65.425,65.425,11200000.0
2009-10-05 23:25:00,65.423,65.423,65.416,65.417,17600000.0
2009-10-05 23:26:00,65.426,65.427,65.419,65.425,12800000.0
2009-10-05 23:27:00,65.43,65.432,65.429,65.432,9600000.0
2009-10-05 23:28:00,65.427,65.427,65.405,65.405,9600000.0
2009-10-05 23:29:00,65.413,65.414,65.41,65.41,12800000.0
2009-10-05 23:30:00,65.41,65.42,65.41,65.419,16000000.0
2009-10-05 23:31:00,65.412,65.421,65.412,65.421,16000000.0
2009-10-05 23:32:00,65.422,65.425,65.422,65.425,16000000.0
2009-10-05 23:34:00,65.429,65.429,65.424,65.427,16000000.0
2009-10-05 23:35:00,65.411,65.415,65.408,65.411,16000000.0
2009-10-05 23:36:00,65.421,65.424,65.42,65.424,12800000.0
2009-10-05 23:37:00,65.425,65.428,65.424,65.426,12800000.0
2009-10-05 23:38:00,65.427,65.427,65.427,65.427,12800000.0
2009-10-05 23:39:00,65.43,65.436,65.426,65.436,12800000.0
2009-10-05 23:40:00,65.421,65.421,65.4,65.41,36000000.0
2009-10-05 23:41:00,65.428,65.437,65.428,65.432,12800000.0
2009-10-05 23:42:00,65.438,65.438,65.429,65.433,10000000.0
2009-10-05 23:43:00,65.431,65.447,65.431,65.447,8000000.0
2009-10-05 23:44:00,65.419,65.43,65.416,65.416,11200000.0
2009-10-05 23:45:00,65.443,65.443,65.428,65.428,9600000.0
2009-10-05 23:46:00,65.416,65.419,65.408,65.408,11200000.0
2009-10-05 23:47:00,65.419,65.42,65.407,65.414,14400000.0
2009-10-05 23:48:00,65.407,65.413,65.407,65.412,8000000.0
2009-10-05 23:49:00,65.411,65.419,65.404,65.408,16000000.0
2009-10-05 23:50:00,65.41,65.422,65.41,65.41,12800000.0
2009-10-05 23:51:00,65.407,65.415,65.407,65.415,12800000.0
2009-10-05 23:52:00,65.414,65.414,65.397,65.406,12800000.0
2009-10-05 23:53:00,65.405,65.415,65.393,65.396,12800000.0
2009-10-05 23:54:00,65.412,65.417,65.382,65.408,14400000.0
2009-10-05 23:55:00,65.403,65.403,65.373,65.386,8000000.0
2009-10-05 23:56:00,65.354,65.382,65.354,65.382,12800000.0
2009-10-05 23:57:00,65.397,65.406,65.386,65.395,11200000.0
2009-10-05 23:58:00,65.394,65.394,65.374,65.374,8000000.0
2009-10-05 23:59:00,65.402,65.402,65.392,65.398,11600000.0
2009-10-06 00:00:00,65.386,65.39,65.374,65.376,17600000.0
2009-10-06 00:01:00,65.379,65.379,65.355,65.37,12800000.0
2009-10-06 00:02:00,65.376,65.381,65.351,65.376,11600000.0
2009-10-06 00:03:00,65.368,65.368,65.357,65.357,12800000.0
2009-10-06 00:04:00,65.343,65.359,65.343,65.35,9600000.0
2009-10-06 00:05:00,65.333,65.35,65.316,65.32,16000000.0
2009-10-06 00:06:00,65.33,65.333,65.313,65.321,10600000.0
2009-10-06 00:07:00,65.305,65.309,65.299,65.309,9600000.0
2009-10-06 00:08:00,65.309,65.316,65.3,65.301,11200000.0
2009-10-06 00:09:00,65.201,65.318,65.201,65.318,16000000.0
2009-10-06 00:10:00,65.318,65.318,65.307,65.309,34000000.0
2009-10-06 00:11:00,65.305,65.305,65.29,65.293,16000000.0
2009-10-06 00:12:00,65.27,65.3,65.27,65.3,12800000.0
2009-10-06 00:13:00,65.286,65.286,65.281,65.286,14400000.0
2009-10-06 00:14:00,65.283,65.287,65.271,65.271,24000000.0
2009-10-06 00:15:00,65.277,65.283,65.274,65.277,28800000.0
2009-10-06 00:16:00,65.286,65.294,65.284,65.292,14400000.0
2009-10-06 00:17:00,65.287,65.287,65.271,65.271,9600000.0
2009-10-06 00:18:00,65.275,65.28,65.273,65.278,12800000.0
2009-10-06 00:19:00,65.303,65.312,65.303,65.312,12800000.0
2009-10-06 00:20:00,65.297,65.321,65.297,65.308,17600000.0
2009-10-06 00:21:00,65.329,65.334,65.318,65.318,14400000.0
2009-10-06 00:22:00,65.309,65.331,65.309,65.312,17600000.0
2009-10-06 00:23:00,65.312,65.314,65.311,65.313,8000000.0
2009-10-06 00:24:00,65.32,65.337,65.315,65.331,14400000.0
2009-10-06 00:25:00,65.333,65.334,65.314,65.33,16000000.0
2009-10-06 00:26:00,65.325,65.332,65.309,65.309,11200000.0
2009-10-06 00:27:00,65.327,65.329,65.306,65.31,16400000.0
2009-10-06 00:28:00,65.304,65.304,65.293,65.296,32000000.0
2009-10-06 00:29:00,65.298,65.298,65.29,65.292,12800000.0
2009-10-06 00:30:00,65.29,65.324,65.29,65.324,11200000.0
2009-10-06 00:31:00,65.323,65.331,65.322,65.331,8000000.0
2009-10-06 00:32:00,65.32,65.335,65.317,65.335,12800000.0
2009-10-06 00:33:00,65.326,65.329,65.316,65.316,12800000.0
2009-10-06 00:34:00,65.321,65.324,65.315,65.317,19200000.0
2009-10-06 00:35:00,65.317,65.325,65.311,65.322,28800000.0
2009-10-06 00:36:00,65.324,65.324,65.315,65.318,14400000.0
2009-10-06 00:37:00,65.323,65.329,65.322,65.324,12800000.0
2009-10-06 00:38:00,65.316,65.318,65.229,65.318,12800000.0
2009-10-06 00:39:00,65.305,65.306,65.297,65.297,12800000.0
2009-10-06 00:40:00,65.289,65.291,65.274,65.288,11200000.0
2009-10-06 00:41:00,65.297,65.299,65.288,65.291,12800000.0
2009-10-06 00:42:00,65.268,65.287,65.268,65.279,12800000.0
2009-10-06 00:43:00,65.292,65.31,65.292,65.308,11200000.0
2009-10-06 00:44:00,65.327,65.328,65.309,65.327,8000000.0
2009-10-06 00:45:00,65.329,65.337,65.328,65.336,11200000.0
2009-10-06 00:46:00,65.313,65.332,65.313,65.331,9600000.0
2009-10-06 00:47:00,65.328,65.328,65.29,65.29,12800000.0
2009-10-06 00:48:00,65.329,65.332,65.324,65.324,11200000.0
2009-10-06 00:49:00,65.317,65.317,65.3,65.305,16000000.0
2009-10-06 00:50:00,65.324,65.325,65.315,65.319,22400000.0
2009-10-06 00:51:00,65.315,65.326,65.311,65.326,17600000.0
2009-10-06 00:52:00,65.3,65.313,65.3,65.311,8000000.0
2009-10-06 00:53:00,65.312,65.325,65.31,65.31,8000000.0
2009-10-06 00:54:00,65.302,65.321,65.302,65.313,11200000.0
2009-10-06 00:55:00,65.322,65.341,65.322,65.326,28800000.0
2009-10-06 00:56:00,65.328,65.336,65.327,65.33,12800000.0
2009-10-06 00:57:00,65.327,65.327,65.316,65.316,11200000.0
2009-10-06 00:58:00,65.312,65.314,65.304,65.311,12800000.0
2009-10-06 00:59:00,65.31,65.313,65.3,65.3,11200000.0
2009-10-06 01:00:00,65.298,65.311,65.295,65.31,16000000.0
2009-10-06 01:01:00,65.307,65.319,65.297,65.318,17600000.0
2009-10-06 01:02:00,65.325,65.329,65.324,65.325,11600000.0
2009-10-06 01:03:00,65.318,65.322,65.314,65.32,22400000.0
2009-10-06 01:04:00,65.286,65.321,65.286,65.315,12800000.0
2009-10-06 01:05:00,65.304,65.312,65.298,65.312,30400000.0
2009-10-06 01:06:00,65.324,65.325,65.316,65.323,12800000.0
2009-10-06 01:07:00,65.324,65.324,65.314,65.319,11200000.0
2009-10-06 01:08:00,65.277,65.3,65.277,65.299,16000000.0
2009-10-06 01:09:00,65.321,65.329,65.321,65.329,16000000.0
2009-10-06 01:10:00,65.287,65.299,65.287,65.299,12800000.0
2009-10-06 01:11:00,65.331,65.331,65.326,65.331,11200000.0
2009-10-06 01:12:00,65.332,65.353,65.332,65.353,8000000.0
2009-10-06 01:13:00,65.353,65.353,65.34,65.347,17600000.0
2009-10-06 01:14:00,65.346,65.366,65.346,65.366,9600000.0
2009-10-06 01:15:00,65.374,65.374,65.367,65.367,17600000.0
2009-10-06 01:16:00,65.334,65.355,65.334,65.35,25600000.0
2009-10-06 01:17:00,65.359,65.36,65.353,65.36,11200000.0
2009-10-06 01:18:00,65.363,65.368,65.359,65.36,12800000.0
2009-10-06 01:19:00,65.353,65.353,65.333,65.333,11200000.0
2009-10-06 01:20:00,65.355,65.366,65.355,65.366,19200000.0
2009-10-06 01:21:00,65.354,65.365,65.347,65.365,8000000.0
2009-10-06 01:22:00,65.328,65.353,65.327,65.353,12800000.0
2009-10-06 01:23:00,65.369,65.369,65.354,65.366,16000000.0
2009-10-06 01:24:00,65.324,65.363,65.324,65.354,12200000.0
2009-10-06 01:25:00,65.365,65.365,65.355,65.356,11200000.0
2009-10-06 01:26:00,65.353,65.358,65.35,65.358,14400000.0
2009-10-06 01:27:00,65.354,65.355,65.344,65.344,12800000.0
2009-10-06 01:28:00,65.344,65.35,65.34,65.35,14400000.0
2009-10-06 01:29:00,65.334,65.34,65.329,65.339,16400000.0
2009-10-06 01:30:00,65.334,65.34,65.333,65.333,11200000.0
2009-10-06 01:31:00,65.339,65.35,65.339,65.345,8000000.0
2009-10-06 01:32:00,65.323,65.342,65.323,65.337,12800000.0
2009-10-06 01:33:00,65.344,65.347,65.337,65.345,11200000.0
2009-10-06 01:34:00,65.342,65.35,65.339,65.35,24000000.0
2009-10-06 01:35:00,65.348,65.348,65.34,65.347,8000000.0
2009-10-06 01:36:00,65.358,65.362,65.355,65.36,14400000.0
2009-10-06 01:37:00,65.355,65.363,65.353,65.355,16000000.0
2009-10-06 01:38:00,65.339,65.352,65.339,65.34,17600000.0
2009-10-06 01:39:00,65.337,65.357,65.332,65.332,14400000.0
2009-10-06 01:40:00,65.352,65.356,65.351,65.351,25600000.0
2009-10-06 01:41:00,65.362,65.362,65.343,65.35,12800000.0
2009-10-06 01:42:00,65.364,65.364,65.357,65.358,12800000.0
2009-10-06 01:43:00,65.364,65.364,65.357,65.36,12800000.0
2009-10-06 01:44:00,65.355,65.36,65.355,65.358,8000000.0
2009-10-06 01:45:00,65.366,65.371,65.366,65.368,13200000.0
2009-10-06 01:46:00,65.342,65.362,65.342,65.355,10000000.0
2009-10-06 01:47:00,65.367,65.372,65.364,65.372,19200000.0
2009-10-06 01:48:00,65.334,65.361,65.334,65.355,12800000.0
2009-10-06 01:49:00,65.361,65.38,65.359,65.38,12800000.0
2009-10-06 01:50:00,65.377,65.377,65.367,65.367,14400000.0
2009-10-06 01:51:00,65.366,65.376,65.366,65.37,17600000.0
2009-10-06 01:52:00,65.372,65.387,65.372,65.383,20800000.0
2009-10-06 01:53:00,65.377,65.382,65.368,65.374,17600000.0
2009-10-06 01:54:00,65.379,65.381,65.374,65.379,12800000.0
2009-10-06 01:55:00,65.375,65.381,65.374,65.377,11200000.0
2009-10-06 01:56:00,65.378,65.383,65.378,65.379,12800000.0
2009-10-06 01:57:00,65.379,65.383,65.379,65.383,19200000.0
2009-10-06 01:58:00,65.387,65.393,65.385,65.393,11200000.0
2009-10-06 01:59:00,65.387,65.387,65.376,65.376,11200000.0
2009-10-06 02:00:00,65.369,65.372,65.365,65.365,17600000.0
2009-10-06 02:01:00,65.369,65.378,65.364,65.378,17600000.0
2009-10-06 02:02:00,65.37,65.37,65.351,65.351,11200000.0
2009-10-06 02:03:00,65.337,65.341,65.329,65.329,16000000.0
2009-10-06 02:04:00,65.31,65.336,65.309,65.32,17600000.0
2009-10-06 02:05:00,65.333,65.333,65.324,65.331,13200000.0
2009-10-06 02:06:00,65.33,65.33,65.315,65.328,14400000.0
2009-10-06 02:07:00,65.315,65.315,65.302,65.302,12800000.0
2009-10-06 02:08:00,65.291,65.32,65.291,65.313,8000000.0
2009-10-06 02:09:00,65.323,65.323,65.311,65.319,16000000.0
2009-10-06 02:10:00,65.302,65.306,65.296,65.306,16000000.0
2009-10-06 02:11:00,65.301,65.308,65.287,65.308,12800000.0
2009-10-06 02:12:00,65.303,65.318,65.297,65.311,17600000.0
2009-10-06 02:13:00,65.302,65.309,65.299,65.305,8000000.0
2009-10-06 02:14:00,65.291,65.297,65.291,65.296,8000000.0
2009-10-06 02:15:00,65.294,65.296,65.279,65.279,11200000.0
2009-10-06 02:16:00,65.286,65.286,65.28,65.286,11600000.0
2009-10-06 02:17:00,65.289,65.294,65.287,65.293,9600000.0
2009-10-06 02:18:00,65.29,65.297,65.29,65.296,12800000.0
2009-10-06 02:19:00,65.283,65.297,65.283,65.297,12800000.0
2009-10-06 02:20:00,65.293,65.293,65.2,65.284,12800000.0
2009-10-06 02:21:00,65.278,65.278,65.269,65.269,8000000.0
2009-10-06 02:22:00,65.268,65.27,65.258,65.258,13800000.0
2009-10-06 02:23:00,65.266,65.266,65.258,65.262,14400000.0
2009-10-06 02:24:00,65.255,65.255,65.243,65.246,11200000.0
2009-10-06 02:25:00,65.219,65.227,65.211,65.227,8000000.0
2009-10-06 02:26:00,65.229,65.234,65.226,65.23,12800000.0
2009-10-06 02:27:00,65.244,65.246,65.243,65.243,11200000.0
2009-10-06 02:28:00,65.231,65.231,65.222,65.228,12800000.0
2009-10-06 02:29:00,65.221,65.235,65.221,65.235,11200000.0
2009-10-06 02:30:00,65.216,65.216,65.201,65.212,12800000.0
2009-10-06 02:31:00,65.224,65.229,65.221,65.227,12800000.0
2009-10-06 02:32:00,65.241,65.25,65.24,65.24,11200000.0
2009-10-06 02:33:00,65.237,65.238,65.227,65.238,11200000.0
2009-10-06 02:34:00,65.236,65.246,65.224,65.225,9600000.0
2009-10-06 02:35:00,65.223,65.231,65.223,65.229,10000000.0
2009-10-06 02:36:00,65.227,65.234,65.227,65.228,12800000.0
2009-10-06 02:37:00,65.225,65.226,65.214,65.219,12800000.0
2009-10-06 02:38:00,65.229,65.238,65.226,65.233,18000000.0
2009-10-06 02:39:00,65.232,65.238,65.221,65.221,16000000.0
2009-10-06 02:40:00,65.208,65.224,65.208,65.212,9600000.0
2009-10-06 02:41:00,65.222,65.232,65.22,65.232,11200000.0
2009-10-06 02:42:00,65.228,65.228,65.207,65.226,11200000.0
2009-10-06 02:43:00,65.219,65.224,65.213,65.213,11200000.0
2009-10-06 02:44:00,65.211,65.211,65.181,65.181,11200000.0
2009-10-06 02:45:00,65.169,65.169,65.154,65.154,11200000.0
2009-10-06 02:46:00,65.155,65.168,65.155,65.168,11200000.0
2009-10-06 02:47:00,65.163,65.167,65.154,65.155,12800000.0
2009-10-06 02:48:00,65.166,65.218,65.101,65.101,11200000.0
2009-10-06 02:49:00,65.173,65.182,65.17,65.182,17000000.0
2009-10-06 02:50:00,65.17,65.17,65.153,65.165,12800000.0
2009-10-06 02:51:00,65.178,65.201,65.175,65.201,11200000.0
2009-10-06 02:52:00,65.191,65.191,65.174,65.176,11200000.0
2009-10-06 02:53:00,65.179,65.203,65.179,65.203,11200000.0
2009-10-06 02:54:00,65.213,65.213,65.184,65.184,12800000.0
2009-10-06 02:55:00,65.218,65.239,65.218,65.226,11200000.0
2009-10-06 02:56:00,65.222,65.239,65.222,65.231,11200000.0
2009-10-06 02:57:00,65.247,65.267,65.247,65.267,11200000.0
2009-10-06 02:58:00,65.268,65.268,65.193,65.193,11600000.0
2009-10-06 02:59:00,65.262,65.262,65.246,65.246,11200000.0
2009-10-06 03:00:00,65.259,65.265,65.253,65.265,12800000.0
2009-10-06 03:01:00,65.25,65.264,65.248,65.264,11200000.0
2009-10-06 03:02:00,65.272,65.281,65.268,65.277,17600000.0
2009-10-06 03:03:00,65.301,65.319,65.294,65.294,14400000.0
2009-10-06 03:04:00,65.288,65.318,65.288,65.318,11200000.0
2009-10-06 03:05:00,65.311,65.32,65.305,65.32,16000000.0
2009-10-06 03:06:00,65.317,65.318,65.31,65.31,16000000.0
2009-10-06 03:07:00,65.31,65.311,65.279,65.279,12800000.0
2009-10-06 03:08:00,65.295,65.3,65.28,65.285,11200000.0
2009-10-06 03:09:00,65.266,65.281,65.25,65.281,11200000.0
2009-10-06 03:10:00,65.378,65.405,65.378,65.392,16000000.0
2009-10-06 03:11:00,65.377,65.383,65.362,65.383,17600000.0
2009-10-06 03:12:00,65.399,65.399,65.385,65.395,11200000.0
2009-10-06 03:13:00,65.378,65.378,65.287,65.287,8000000.0
2009-10-06 03:14:00,65.317,65.374,65.317,65.374,16000000.0
2009-10-06 03:15:00,65.376,65.376,65.355,65.357,9600000.0
2009-10-06 03:16:00,65.35,65.375,65.342,65.375,8000000.0
2009-10-06 03:17:00,65.371,65.377,65.351,65.363,11600000.0
2009-10-06 03:18:00,65.364,65.364,65.319,65.319,11200000.0
2009-10-06 03:19:00,65.331,65.368,65.331,65.368,12800000.0
2009-10-06 03:20:00,65.35,65.35,65.338,65.34,9600000.0
2009-10-06 03:21:00,65.35,65.393,65.35,65.393,14400000.0
2009-10-06 03:22:00,65.403,65.403,65.391,65.391,9600000.0
2009-10-06 03:23:00,65.38,65.386,65.349,65.349,12800000.0
2009-10-06 03:24:00,65.329,65.35,65.329,65.348,11200000.0
2009-10-06 03:25:00,65.346,65.352,65.345,65.349,17600000.0
2009-10-06 03:26:00,65.356,65.371,65.347,65.371,11200000.0
2009-10-06 03:27:00,65.378,65.378,65.361,65.361,9600000.0
2009-10-06 03:28:00,65.344,65.354,65.333,65.354,9600000.0
2009-10-06 03:29:00,65.327,65.353,65.327,65.348,12800000.0
2009-10-06 03:30:00,65.349,65.349,65.328,65.338,14400000.0
2009-10-06 03:31:00,65.351,65.38,65.351,65.379,12800000.0
2009-10-06 03:32:00,65.386,65.414,65.386,65.414,12800000.0
2009-10-06 03:33:00,65.393,65.393,65.378,65.378,11200000.0
2009-10-06 03:34:00,65.365,65.365,65.347,65.358,11200000.0
2009-10-06 03:35:00,65.352,65.358,65.35,65.358,9000000.0
2009-10-06 03:36:00,65.356,65.356,65.336,65.336,12800000.0
2009-10-06 03:37:00,65.345,65.366,65.345,65.366,8000000.0
2009-10-06 03:38:00,65.381,65.385,65.377,65.379,9600000.0
2009-10-06 03:39:00,65.37,65.37,65.359,65.359,8000000.0
2009-10-06 03:40:00,65.345,65.347,65.336,65.336,9600000.0
2009-10-06 03:41:00,65.348,65.351,65.34,65.34,11200000.0
2009-10-06 03:42:00,65.344,65.349,65.339,65.341,12800000.0
2009-10-06 03:43:00,65.351,65.352,65.344,65.351,8000000.0
2009-10-06 03:44:00,65.359,65.379,65.359,65.379,11200000.0
2009-10-06 03:45:00,65.378,65.393,65.378,65.392,11200000.0
2009-10-06 03:46:00,65.394,65.394,65.371,65.371,12800000.0
2009-10-06 03:47:00,65.348,65.348,65.309,65.309,11200000.0
2009-10-06 03:48:00,65.325,65.332,65.325,65.33,11200000.0
2009-10-06 03:49:00,65.335,65.335,65.321,65.335,12800000.0
2009-10-06 03:50:00,65.34,65.34,65.312,65.312,12800000.0
2009-10-06 03:51:00,65.276,65.295,65.276,65.287,12800000.0
2009-10-06 03:52:00,65.281,65.282,65.27,65.271,16000000.0
2009-10-06 03:53:00,65.272,65.279,65.246,65.251,11200000.0
2009-10-06 03:54:00,65.269,65.276,65.257,65.272,12800000.0
2009-10-06 03:55:00,65.281,65.291,65.257,65.266,13800000.0
2009-10-06 03:56:00,65.261,65.265,65.25,65.265,11200000.0
2009-10-06 03:57:00,65.27,65.275,65.269,65.269,13200000.0
2009-10-06 03:58:00,65.261,65.266,65.259,65.266,11200000.0
2009-10-06 03:59:00,65.264,65.266,65.25,65.253,12800000.0
2009-10-06 04:00:00,65.241,65.261,65.241,65.259,9600000.0
2009-10-06 04:01:00,65.244,65.244,65.229,65.237,11200000.0
2009-10-06 04:02:00,65.228,65.228,65.208,65.219,12200000.0
2009-10-06 04:03:00,65.236,65.247,65.236,65.246,12800000.0
2009-10-06 04:04:00,65.25,65.279,65.25,65.279,12800000.0
2009-10-06 04:05:00,65.282,65.285,65.261,65.268,11200000.0
2009-10-06 04:06:00,65.288,65.289,65.272,65.272,14400000.0
2009-10-06 04:07:00,65.245,65.25,65.228,65.228,14400000.0
2009-10-06 04:08:00,65.225,65.233,65.225,65.233,9600000.0
2009-10-06 04:09:00,65.237,65.237,65.229,65.231,11200000.0
2009-10-06 04:10:00,65.226,65.226,65.205,65.211,17600000.0
2009-10-06 04:11:00,65.208,65.209,65.193,65.199,8000000.0
2009-10-06 04:12:00,65.204,65.214,65.204,65.214,12800000.0
2009-10-06 04:13:00,65.22,65.23,65.219,65.225,11200000.0
2009-10-06 04:14:00,65.226,65.24,65.223,65.223,16000000.0
2009-10-06 04:15:00,65.237,65.237,65.224,65.227,12800000.0
2009-10-06 04:16:00,65.242,65.242,65.219,65.225,11200000.0
2009-10-06 04:17:00,65.24,65.243,65.231,65.243,14400000.0
2009-10-06 04:18:00,65.258,65.274,65.258,65.274,14400000.0
2009-10-06 04:19:00,65.282,65.29,65.271,65.28,12800000.0
2009-10-06 04:20:00,65.296,65.302,65.29,65.29,12800000.0
2009-10-06 04:21:00,65.295,65.295,65.286,65.293,11200000.0
2009-10-06 04:22:00,65.277,65.283,65.27,65.283,16000000.0
2009-10-06 04:23:00,65.252,65.277,65.249,65.263,13200000.0
2009-10-06 04:24:00,65.268,65.268,65.251,65.251,13600000.0
2009-10-06 04:25:00,65.23,65.24,65.225,65.231,16000000.0
2009-10-06 04:26:00,65.23,65.23,65.226,65.229,12800000.0
2009-10-06 04:27:00,65.231,65.24,65.224,65.24,18000000.0
2009-10-06 04:28:00,65.238,65.238,65.224,65.232,11200000.0
2009-10-06 04:29:00,65.222,65.222,65.204,65.216,12800000.0
2009-10-06 04:30:00,65.216,65.238,65.216,65.232,11200000.0
2009-10-06 04:31:00,65.231,65.24,65.223,65.24,12800000.0
2009-10-06 04:32:00,65.218,65.238,65.218,65.231,16000000.0
2009-10-06 04:33:00,65.233,65.233,65.222,65.222,16000000.0
2009-10-06 04:34:00,65.231,65.243,65.148,65.243,11200000.0
2009-10-06 04:35:00,65.259,65.271,65.258,65.268,12800000.0
2009-10-06 04:36:00,65.239,65.284,65.239,65.284,11200000.0
2009-10-06 04:37:00,65.281,65.281,65.263,65.265,12800000.0
2009-10-06 04:38:00,65.261,65.291,65.261,65.288,12800000.0
2009-10-06 04:39:00,65.283,65.293,65.278,65.286,12800000.0
2009-10-06 04:40:00,65.278,65.287,65.274,65.28,12800000.0
2009-10-06 04:41:00,65.282,65.293,65.282,65.293,8000000.0
2009-10-06 04:42:00,65.288,65.288,65.274,65.278,17600000.0
2009-10-06 04:43:00,65.277,65.281,65.273,65.281,13200000.0
2009-10-06 04:44:00,65.274,65.282,65.271,65.271,12800000.0
2009-10-06 04:45:00,65.259,65.259,65.25,65.253,8000000.0
2009-10-06 04:46:00,65.257,65.259,65.25,65.259,8000000.0
2009-10-06 04:47:00,65.283,65.294,65.279,65.294,8000000.0
2009-10-06 04:48:00,65.309,65.309,65.258,65.258,17600000.0
2009-10-06 04:49:00,65.259,65.264,65.259,65.259,8000000.0
2009-10-06 04:50:00,65.257,65.257,65.248,65.249,11200000.0
2009-10-06 04:51:00,65.254,65.262,65.254,65.257,11600000.0
2009-10-06 04:52:00,65.252,65.263,65.228,65.228,12800000.0
2009-10-06 04:53:00,65.22,65.24,65.22,65.228,17600000.0
2009-10-06 04:54:00,65.219,65.22,65.197,65.219,11200000.0
2009-10-06 04:55:00,65.23,65.23,65.203,65.203,11200000.0
2009-10-06 04:56:00,65.209,65.224,65.208,65.214,17600000.0
2009-10-06 04:57:00,65.213,65.219,65.207,65.219,12800000.0
2009-10-06 04:58:00,65.207,65.219,65.207,65.217,11200000.0
2009-10-06 04:59:00,65.201,65.201,65.178,65.183,12800000.0
2009-10-06 05:00:00,65.196,65.201,65.176,65.201,11200000.0
2009-10-06 05:01:00,65.195,65.195,65.179,65.19,14400000.0
2009-10-06 05:02:00,65.193,65.196,65.175,65.175,11200000.0
2009-10-06 05:03:00,65.2,65.228,65.198,65.228,12800000.0
2009-10-06 05:04:00,65.226,65.246,65.224,65.246,12800000.0
2009-10-06 05:05:00,65.289,65.303,65.266,65.266,11200000.0
2009-10-06 05:06:00,65.267,65.267,65.256,65.263,11200000.0
2009-10-06 05:07:00,65.263,65.296,65.263,65.296,9600000.0
2009-10-06 05:08:00,65.299,65.299,65.277,65.277,12800000.0
2009-10-06 05:09:00,65.291,65.296,65.288,65.288,11200000.0
2009-10-06 05:10:00,65.307,65.317,65.305,65.309,11200000.0
2009-10-06 05:11:00,65.283,65.295,65.268,65.269,12800000.0
2009-10-06 05:12:00,65.3,65.313,65.3,65.306,12800000.0
2009-10-06 05:13:00,65.316,65.361,65.316,65.361,12800000.0
2009-10-06 05:14:00,65.383,65.416,65.383,65.41,12800000.0
2009-10-06 05:15:00,65.39,65.397,65.39,65.392,8000000.0
2009-10-06 05:16:00,65.381,65.381,65.337,65.337,11200000.0
2009-10-06 05:17:00,65.337,65.343,65.331,65.332,11200000.0
2009-10-06 05:18:00,65.328,65.328,65.31,65.311,12800000.0
2009-10-06 05:19:00,65.297,65.306,65.297,65.306,9600000.0
2009-10-06 05:20:00,65.295,65.312,65.295,65.309,11200000.0
2009-10-06 05:21:00,65.318,65.327,65.314,65.326,17600000.0
2009-10-06 05:22:00,65.305,65.315,65.303,65.313,16000000.0
2009-10-06 05:23:00,65.312,65.326,65.312,65.315,12800000.0
2009-10-06 05:24:00,65.301,65.317,65.301,65.317,11200000.0
2009-10-06 05:25:00,65.309,65.309,65.285,65.285,9600000.0
2009-10-06 05:26:00,65.275,65.276,65.257,65.258,12800000.0
2009-10-06 05:27:00,65.225,65.233,65.216,65.216,12800000.0
2009-10-06 05:28:00,65.224,65.224,65.212,65.212,16000000.0
2009-10-06 05:29:00,65.194,65.203,65.188,65.188,12800000.0
2009-10-06 05:30:00,65.256,65.367,65.256,65.344,9600000.0
2009-10-06 05:31:00,65.318,65.358,65.318,65.357,8000000.0
2009-10-06 05:32:00,65.334,65.344,65.313,65.313,17600000.0
2009-10-06 05:33:00,65.334,65.375,65.332,65.375,10600000.0
2009-10-06 05:34:00,65.396,65.416,65.396,65.408,17600000.0
2009-10-06 05:35:00,65.395,65.419,65.395,65.4,12800000.0
2009-10-06 05:36:00,65.38,65.38,65.342,65.354,12800000.0
2009-10-06 05:37:00,65.385,65.398,65.379,65.379,11200000.0
2009-10-06 05:38:00,65.35,65.35,65.295,65.298,12800000.0
2009-10-06 05:39:00,65.295,65.295,65.248,65.248,11200000.0
2009-10-06 05:40:00,65.262,65.285,65.262,65.285,14400000.0
2009-10-06 05:41:00,65.314,65.359,65.314,65.341,12800000.0
2009-10-06 05:42:00,65.324,65.327,65.274,65.274,11200000.0
2009-10-06 05:43:00,65.268,65.269,65.262,65.262,12800000.0
2009-10-06 05:44:00,65.256,65.261,65.241,65.241,12800000.0
2009-10-06 05:45:00,65.258,65.267,65.258,65.265,16000000.0
2009-10-06 05:46:00,65.247,65.25,65.242,65.25,16000000.0
2009-10-06 05:47:00,65.246,65.249,65.23,65.245,11200000.0
2009-10-06 05:48:00,65.243,65.253,65.242,65.253,14400000.0
2009-10-06 05:49:00,65.243,65.25,65.243,65.249,17600000.0
2009-10-06 05:50:00,65.26,65.268,65.256,65.256,11200000.0
2009-10-06 05:51:00,65.265,65.265,65.254,65.254,11200000.0
2009-10-06 05:52:00,65.25,65.263,65.236,65.263,12800000.0
2009-10-06 05:53:00,65.257,65.257,65.248,65.25,17000000.0
2009-10-06 05:54:00,65.243,65.246,65.231,65.233,17600000.0
2009-10-06 05:55:00,65.226,65.232,65.165,65.165,11200000.0
2009-10-06 05:56:00,65.22,65.22,65.177,65.179,11200000.0
2009-10-06 05:57:00,65.167,65.179,65.16,65.179,12800000.0
2009-10-06 05:58:00,65.192,65.195,65.188,65.191,12800000.0
2009-10-06 05:59:00,65.199,65.229,65.199,65.229,12800000.0
2009-10-06 06:00:00,65.228,65.239,65.225,65.229,14400000.0
2009-10-06 06:01:00,65.245,65.313,65.245,65.313,16000000.0
2009-10-06 06:02:00,65.316,65.316,65.293,65.293,12800000.0
2009-10-06 06:03:00,65.283,65.283,65.261,65.261,12800000.0
2009-10-06 06:04:00,65.272,65.272,65.23,65.23,11200000.0
2009-10-06 06:05:00,65.221,65.23,65.215,65.225,14400000.0
2009-10-06 06:06:00,65.239,65.243,65.237,65.243,17600000.0
2009-10-06 06:07:00,65.241,65.241,65.234,65.238,12800000.0
2009-10-06 06:08:00,65.146,65.258,65.146,65.258,9600000.0
2009-10-06 06:09:00,65.29,65.305,65.29,65.305,11200000.0
2009-10-06 06:10:00,65.283,65.289,65.283,65.289,8000000.0
2009-10-06 06:11:00,65.283,65.297,65.282,65.297,9600000.0
2009-10-06 06:12:00,65.299,65.313,65.295,65.313,12800000.0
2009-10-06 06:13:00,65.309,65.309,65.303,65.305,8000000.0
2009-10-06 06:14:00,65.284,65.309,65.284,65.307,14400000.0
2009-10-06 06:15:00,65.304,65.321,65.3,65.309,9600000.0
2009-10-06 06:16:00,65.304,65.307,65.298,65.298,9600000.0
2009-10-06 06:17:00,65.295,65.295,65.286,65.29,17600000.0
2009-10-06 06:18:00,65.268,65.268,65.262,65.263,14400000.0
2009-10-06 06:19:00,65.246,65.246,65.228,65.234,12800000.0
2009-10-06 06:20:00,65.238,65.242,65.232,65.242,9600000.0
2009-10-06 06:21:00,65.238,65.238,65.226,65.231,8000000.0
2009-10-06 06:22:00,65.23,65.256,65.23,65.256,12800000.0
2009-10-06 06:23:00,65.261,65.261,65.251,65.251,17600000.0
2009-10-06 06:24:00,65.246,65.258,65.246,65.257,11200000.0
2009-10-06 06:25:00,65.256,65.256,65.234,65.234,10000000.0
2009-10-06 06:26:00,65.262,65.268,65.255,65.263,11600000.0
2009-10-06 06:27:00,65.279,65.286,65.274,65.274,11200000.0
2009-10-06 06:28:00,65.249,65.266,65.249,65.257,11600000.0
2009-10-06 06:29:00,65.268,65.281,65.264,65.281,12800000.0
2009-10-06 06:30:00,65.295,65.298,65.266,65.266,12800000.0
2009-10-06 06:31:00,65.29,65.296,65.285,65.296,13200000.0
2009-10-06 06:32:00,65.303,65.315,65.294,65.315,11200000.0
2009-10-06 06:33:00,65.314,65.314,65.295,65.301,17600000.0
2009-10-06 06:34:00,65.289,65.289,65.272,65.28,11200000.0
2009-10-06 06:35:00,65.29,65.312,65.288,65.312,9600000.0
2009-10-06 06:36:00,65.334,65.334,65.318,65.325,17600000.0
2009-10-06 06:37:00,65.313,65.317,65.309,65.311,12800000.0
2009-10-06 06:38:00,65.299,65.305,65.288,65.288,11200000.0
2009-10-06 06:39:00,65.29,65.319,65.29,65.319,9600000.0
2009-10-06 06:40:00,65.307,65.319,65.307,65.309,12800000.0
2009-10-06 06:41:00,65.32,65.328,65.317,65.328,12800000.0
2009-10-06 06:42:00,65.296,65.322,65.296,65.312,12800000.0
2009-10-06 06:43:00,65.331,65.333,65.321,65.33,8000000.0
2009-10-06 06:44:00,65.34,65.343,65.33,65.343,17600000.0
2009-10-06 06:45:00,65.343,65.343,65.328,65.328,12800000.0
2009-10-06 06:46:00,65.34,65.34,65.33,65.331,11200000.0
2009-10-06 06:47:00,65.333,65.334,65.325,65.331,13200000.0
2009-10-06 06:48:00,65.333,65.349,65.327,65.349,12800000.0
2009-10-06 06:49:00,65.351,65.37,65.338,65.37,12800000.0
2009-10-06 06:50:00,65.377,65.377,65.367,65.369,12800000.0
2009-10-06 06:51:00,65.376,65.376,65.354,65.37,11600000.0
2009-10-06 06:52:00,65.371,65.372,65.364,65.368,12800000.0
2009-10-06 06:53:00,65.368,65.372,65.358,65.359,8000000.0
2009-10-06 06:54:00,65.362,65.367,65.36,65.366,14400000.0
2009-10-06 06:55:00,65.353,65.356,65.345,65.349,11200000.0
2009-10-06 06:56:00,65.36,65.362,65.351,65.353,13200000.0
2009-10-06 06:57:00,65.356,65.363,65.35,65.35,11200000.0
2009-10-06 06:58:00,65.35,65.362,65.348,65.356,17600000.0
2009-10-06 06:59:00,65.365,65.365,65.344,65.356,12800000.0
2009-10-06 07:00:00,65.356,65.356,65.266,65.333,14400000.0
2009-10-06 07:01:00,65.341,65.343,65.312,65.343,17600000.0
2009-10-06 07:02:00,65.317,65.347,65.317,65.338,11200000.0
2009-10-06 07:03:00,65.357,65.357,65.346,65.346,11200000.0
2009-10-06 07:04:00,65.317,65.338,65.317,65.332,11600000.0
2009-10-06 07:05:00,65.348,65.348,65.338,65.339,8000000.0
2009-10-06 07:06:00,65.342,65.347,65.333,65.334,12800000.0
2009-10-06 07:07:00,65.357,65.408,65.357,65.408,11200000.0
2009-10-06 07:08:00,65.405,65.409,65.397,65.409,11200000.0
2009-10-06 07:09:00,65.402,65.405,65.39,65.393,12800000.0
2009-10-06 07:10:00,65.412,65.412,65.398,65.398,11200000.0
2009-10-06 07:11:00,65.395,65.395,65.376,65.388,12800000.0
2009-10-06 07:12:00,65.396,65.404,65.396,65.404,11200000.0
2009-10-06 07:13:00,65.392,65.392,65.38,65.383,9600000.0
2009-10-06 07:14:00,65.372,65.372,65.363,65.365,9600000.0
2009-10-06 07:15:00,65.364,65.367,65.363,65.367,11200000.0
2009-10-06 07:16:00,65.362,65.362,65.346,65.348,12800000.0
2009-10-06 07:17:00,65.346,65.346,65.334,65.343,12200000.0
2009-10-06 07:18:00,65.321,65.346,65.321,65.34,8000000.0
2009-10-06 07:19:00,65.357,65.362,65.355,65.362,12800000.0
2009-10-06 07:20:00,65.367,65.368,65.36,65.364,14400000.0
2009-10-06 07:21:00,65.36,65.362,65.352,65.352,12800000.0
2009-10-06 07:22:00,65.355,65.355,65.341,65.341,11200000.0
2009-10-06 07:23:00,65.341,65.341,65.327,65.327,11200000.0
2009-10-06 07:24:00,65.318,65.318,65.274,65.274,9600000.0
2009-10-06 07:25:00,65.301,65.314,65.287,65.314,14400000.0
2009-10-06 07:26:00,65.32,65.333,65.317,65.328,16000000.0
2009-10-06 07:27:00,65.327,65.334,65.327,65.332,8000000.0
2009-10-06 07:28:00,65.35,65.362,65.343,65.362,13200000.0
2009-10-06 07:29:00,65.364,65.394,65.364,65.382,14400000.0
2009-10-06 07:30:00,65.358,65.365,65.343,65.351,12800000.0
2009-10-06 07:31:00,65.328,65.328,65.319,65.326,17600000.0
2009-10-06 07:32:00,65.335,65.346,65.33,65.33,12800000.0
2009-10-06 07:33:00,65.342,65.343,65.337,65.343,10000000.0
2009-10-06 07:34:00,65.342,65.345,65.333,65.342,12800000.0
2009-10-06 07:35:00,65.335,65.348,65.335,65.348,16400000.0
2009-10-06 07:36:00,65.338,65.338,65.332,65.335,14400000.0
2009-10-06 07:37:00,65.336,65.352,65.336,65.351,8000000.0
2009-10-06 07:38:00,65.348,65.363,65.345,65.363,11200000.0
2009-10-06 07:39:00,65.351,65.358,65.351,65.358,11200000.0
2009-10-06 07:40:00,65.355,65.363,65.354,65.363,11200000.0
2009-10-06 07:41:00,65.357,65.364,65.346,65.346,12800000.0
2009-10-06 07:42:00,65.339,65.339,65.334,65.334,12800000.0
2009-10-06 07:43:00,65.334,65.339,65.32,65.323,12800000.0
2009-10-06 07:44:00,65.328,65.329,65.319,65.329,11200000.0
2009-10-06 07:45:00,65.353,65.367,65.352,65.367,12800000.0
2009-10-06 07:46:00,65.368,65.368,65.345,65.345,18000000.0
2009-10-06 07:47:00,65.328,65.339,65.326,65.327,14400000.0
2009-10-06 07:48:00,65.328,65.33,65.32,65.33,8000000.0
2009-10-06 07:49:00,65.335,65.335,65.324,65.324,17600000.0
2009-10-06 07:50:00,65.342,65.349,65.332,65.349,8000000.0
2009-10-06 07:51:00,65.366,65.366,65.352,65.358,12800000.0
2009-10-06 07:52:00,65.358,65.358,65.343,65.349,16000000.0
2009-10-06 07:53:00,65.354,65.359,65.351,65.355,11200000.0
2009-10-06 07:54:00,65.34,65.34,65.335,65.337,12800000.0
2009-10-06 07:55:00,65.337,65.345,65.321,65.344,12800000.0
2009-10-06 07:56:00,65.353,65.356,65.353,65.356,8000000.0
2009-10-06 07:57:00,65.36,65.368,65.36,65.368,9600000.0
2009-10-06 07:58:00,65.364,65.373,65.362,65.362,11200000.0
2009-10-06 07:59:00,65.351,65.363,65.351,65.362,12800000.0
2009-10-06 08:00:00,65.362,65.362,65.337,65.348,14400000.0
2009-10-06 08:01:00,65.339,65.339,65.324,65.333,11200000.0
2009-10-06 08:02:00,65.358,65.366,65.356,65.364,8000000.0
2009-10-06 08:03:00,65.379,65.404,65.379,65.404,11200000.0
2009-10-06 08:04:00,65.402,65.407,65.394,65.407,11200000.0
2009-10-06 08:05:00,65.442,65.442,65.43,65.431,14400000.0
2009-10-06 08:06:00,65.425,65.432,65.401,65.401,9600000.0
2009-10-06 08:07:00,65.4,65.4,65.38,65.385,8000000.0
2009-10-06 08:08:00,65.379,65.389,65.373,65.387,12800000.0
2009-10-06 08:09:00,65.39,65.404,65.39,65.401,12800000.0
2009-10-06 08:10:00,65.4,65.4,65.378,65.382,12800000.0
2009-10-06 08:11:00,65.375,65.381,65.372,65.381,11200000.0
2009-10-06 08:12:00,65.379,65.387,65.374,65.377,16000000.0
2009-10-06 08:13:00,65.385,65.398,65.385,65.39,8000000.0
2009-10-06 08:14:00,65.399,65.399,65.384,65.389,9600000.0
2009-10-06 08:15:00,65.384,65.393,65.371,65.389,16000000.0
2009-10-06 08:16:00,65.392,65.397,65.392,65.394,11200000.0
2009-10-06 08:17:00,65.394,65.398,65.389,65.398,12800000.0
2009-10-06 08:18:00,65.408,65.428,65.408,65.425,12800000.0
2009-10-06 08:19:00,65.424,65.425,65.41,65.414,9600000.0
2009-10-06 08:20:00,65.417,65.433,65.417,65.432,11200000.0
2009-10-06 08:21:00,65.441,65.441,65.428,65.434,9600000.0
2009-10-06 08:22:00,65.46,65.465,65.45,65.451,11200000.0
2009-10-06 08:23:00,65.459,65.463,65.455,65.455,11200000.0
2009-10-06 08:24:00,65.473,65.492,65.473,65.492,17600000.0
2009-10-06 08:25:00,65.508,65.516,65.508,65.515,9600000.0
2009-10-06 08:26:00,65.494,65.498,65.489,65.489,12800000.0
2009-10-06 08:27:00,65.494,65.494,65.472,65.487,8000000.0
2009-10-06 08:28:00,65.489,65.489,65.464,65.465,17600000.0
2009-10-06 08:29:00,65.474,65.496,65.474,65.496,8000000.0
2009-10-06 08:30:00,65.506,65.506,65.494,65.5,11200000.0
2009-10-06 08:31:00,65.483,65.497,65.483,65.487,12800000.0
2009-10-06 08:32:00,65.48,65.508,65.48,65.508,11200000.0
2009-10-06 08:33:00,65.505,65.508,65.503,65.505,11200000.0
2009-10-06 08:34:00,65.51,65.515,65.509,65.513,9600000.0
2009-10-06 08:35:00,65.508,65.509,65.497,65.498,17600000.0
2009-10-06 08:36:00,65.5,65.51,65.492,65.51,9600000.0
2009-10-06 08:37:00,65.531,65.531,65.52,65.522,9600000.0
2009-10-06 08:38:00,65.531,65.539,65.52,65.538,16000000.0
2009-10-06 08:39:00,65.538,65.547,65.535,65.541,14400000.0
2009-10-06 08:40:00,65.55,65.574,65.55,65.56,16000000.0
2009-10-06 08:41:00,65.567,65.617,65.567,65.598,17600000.0
2009-10-06 08:42:00,65.608,65.611,65.586,65.586,12800000.0
2009-10-06 08:43:00,65.585,65.59,65.577,65.583,12800000.0
2009-10-06 08:44:00,65.605,65.614,65.598,65.607,12800000.0
2009-10-06 08:45:00,65.613,65.624,65.611,65.617,9600000.0
2009-10-06 08:46:00,65.604,65.62,65.604,65.62,11200000.0
2009-10-06 08:47:00,65.615,65.615,65.575,65.575,11200000.0
2009-10-06 08:48:00,65.561,65.561,65.548,65.552,9600000.0
2009-10-06 08:49:00,65.556,65.583,65.556,65.583,17600000.0
2009-10-06 08:50:00,65.579,65.591,65.57,65.587,12800000.0
2009-10-06 08:51:00,65.637,65.649,65.634,65.64,17600000.0
2009-10-06 08:52:00,65.641,65.641,65.626,65.63,9600000.0
2009-10-06 08:53:00,65.625,65.646,65.625,65.632,16000000.0
2009-10-06 08:54:00,65.637,65.641,65.631,65.641,14400000.0
2009-10-06 08:55:00,65.618,65.618,65.592,65.592,9600000.0
2009-10-06 08:56:00,65.581,65.581,65.561,65.562,12800000.0
2009-10-06 08:57:00,65.53,65.547,65.53,65.542,11200000.0
2009-10-06 08:58:00,65.523,65.534,65.523,65.526,12800000.0
2009-10-06 08:59:00,65.532,65.534,65.524,65.534,12800000.0
2009-10-06 09:00:00,65.525,65.532,65.521,65.521,17600000.0
2009-10-06 09:01:00,65.52,65.523,65.514,65.52,11200000.0
2009-10-06 09:02:00,65.528,65.541,65.527,65.537,11200000.0
2009-10-06 09:03:00,65.527,65.527,65.502,65.522,16000000.0
2009-10-06 09:04:00,65.523,65.527,65.493,65.493,11200000.0
2009-10-06 09:05:00,65.493,65.511,65.493,65.504,11200000.0
2009-10-06 09:06:00,65.505,65.509,65.487,65.502,12800000.0
2009-10-06 09:07:00,65.505,65.52,65.499,65.52,9600000.0
2009-10-06 09:08:00,65.521,65.521,65.502,65.504,12800000.0
2009-10-06 09:09:00,65.5,65.507,65.489,65.506,17600000.0
2009-10-06 09:10:00,65.51,65.514,65.504,65.504,12800000.0
2009-10-06 09:11:00,65.508,65.508,65.479,65.479,12800000.0
2009-10-06 09:12:00,65.447,65.46,65.447,65.453,12800000.0
2009-10-06 09:13:00,65.443,65.448,65.435,65.435,10000000.0
2009-10-06 09:14:00,65.418,65.433,65.418,65.433,11200000.0
2009-10-06 09:15:00,65.438,65.444,65.435,65.443,11200000.0
2009-10-06 09:16:00,65.444,65.459,65.444,65.458,12800000.0
2009-10-06 09:17:00,65.46,65.46,65.448,65.455,11200000.0
2009-10-06 09:18:00,65.427,65.445,65.427,65.442,14400000.0
2009-10-06 09:19:00,65.445,65.445,65.428,65.428,12800000.0
2009-10-06 09:20:00,65.42,65.426,65.417,65.426,16000000.0
2009-10-06 09:21:00,65.41,65.418,65.41,65.414,11200000.0
2009-10-06 09:22:00,65.389,65.417,65.389,65.4,17600000.0
2009-10-06 09:23:00,65.419,65.438,65.419,65.438,12800000.0
2009-10-06 09:24:00,65.428,65.434,65.418,65.434,12800000.0
2009-10-06 09:25:00,65.436,65.44,65.422,65.422,9600000.0
2009-10-06 09:26:00,65.412,65.433,65.412,65.428,11200000.0
2009-10-06 09:27:00,65.424,65.427,65.413,65.413,11600000.0
2009-10-06 09:28:00,65.404,65.424,65.404,65.424,12800000.0
2009-10-06 09:29:00,65.43,65.436,65.43,65.436,11200000.0
2009-10-06 09:30:00,65.437,65.444,65.437,65.444,12800000.0
2009-10-06 09:31:00,65.448,65.454,65.448,65.452,9600000.0
2009-10-06 09:32:00,65.448,65.455,65.436,65.44,14400000.0
2009-10-06 09:33:00,65.452,65.463,65.45,65.461,12800000.0
2009-10-06 09:34:00,65.449,65.449,65.437,65.441,11200000.0
2009-10-06 09:35:00,65.432,65.455,65.43,65.455,12800000.0
2009-10-06 09:36:00,65.474,65.482,65.467,65.477,16000000.0
2009-10-06 09:37:00,65.394,65.482,65.394,65.482,16000000.0
2009-10-06 09:38:00,65.473,65.473,65.444,65.448,11200000.0
2009-10-06 09:39:00,65.442,65.453,65.442,65.444,12800000.0
2009-10-06 09:40:00,65.45,65.461,65.45,65.461,8000000.0
2009-10-06 09:41:00,65.457,65.465,65.457,65.465,11200000.0
2009-10-06 09:42:00,65.467,65.467,65.45,65.456,11200000.0
2009-10-06 09:43:00,65.454,65.464,65.454,65.458,12800000.0
2009-10-06 09:44:00,65.454,65.469,65.448,65.448,8000000.0
2009-10-06 09:45:00,65.431,65.438,65.429,65.431,12800000.0
2009-10-06 09:46:00,65.434,65.44,65.423,65.423,11200000.0
2009-10-06 09:47:00,65.432,65.432,65.425,65.426,9600000.0
2009-10-06 09:48:00,65.433,65.433,65.41,65.41,11200000.0
2009-10-06 09:49:00,65.413,65.421,65.408,65.419,12800000.0
2009-10-06 09:50:00,65.415,65.444,65.415,65.444,8000000.0
2009-10-06 09:51:00,65.459,65.459,65.45,65.458,16000000.0
2009-10-06 09:52:00,65.446,65.46,65.444,65.46,11200000.0
2009-10-06 09:53:00,65.448,65.465,65.448,65.465,12200000.0
2009-10-06 09:54:00,65.481,65.495,65.48,65.495,17600000.0
2009-10-06 09:55:00,65.492,65.495,65.48,65.48,11200000.0
2009-10-06 09:56:00,65.487,65.487,65.48,65.483,12800000.0
2009-10-06 09:57:00,65.487,65.491,65.466,65.466,12800000.0
2009-10-06 09:58:00,65.366,65.48,65.366,65.48,9600000.0
2009-10-06 09:59:00,65.488,65.497,65.486,65.497,17600000.0
2009-10-06 10:00:00,65.493,65.493,65.476,65.476,11200000.0
2009-10-06 10:01:00,65.476,65.476,65.467,65.467,12200000.0
2009-10-06 10:02:00,65.497,65.502,65.471,65.484,14400000.0
2009-10-06 10:03:00,65.487,65.492,65.475,65.475,11200000.0
2009-10-06 10:04:00,65.491,65.496,65.488,65.49,12800000.0
2009-10-06 10:05:00,65.485,65.496,65.485,65.488,8000000.0
2009-10-06 10:06:00,65.469,65.475,65.462,65.462,17600000.0
2009-10-06 10:07:00,65.436,65.439,65.412,65.422,12800000.0
2009-10-06 10:08:00,65.404,65.406,65.398,65.406,11200000.0
2009-10-06 10:09:00,65.413,65.42,65.395,65.419,12800000.0
2009-10-06 10:10:00,65.441,65.441,65.427,65.428,11200000.0
2009-10-06 10:11:00,65.42,65.421,65.412,65.415,11200000.0
2009-10-06 10:12:00,65.414,65.431,65.409,65.431,12800000.0
2009-10-06 10:13:00,65.43,65.436,65.429,65.432,12800000.0
2009-10-06 10:14:00,65.423,65.423,65.41,65.41,11200000.0
2009-10-06 10:15:00,65.411,65.411,65.405,65.406,12800000.0
2009-10-06 10:16:00,65.397,65.398,65.383,65.383,8000000.0
2009-10-06 10:17:00,65.368,65.386,65.368,65.383,11200000.0
2009-10-06 10:18:00,65.374,65.374,65.347,65.362,11200000.0
2009-10-06 10:19:00,65.362,65.384,65.362,65.384,11200000.0
2009-10-06 10:20:00,65.387,65.4,65.387,65.39,17600000.0
2009-10-06 10:21:00,65.399,65.399,65.381,65.381,8000000.0
2009-10-06 10:22:00,65.392,65.413,65.392,65.413,9600000.0
2009-10-06 10:23:00,65.416,65.418,65.406,65.412,11200000.0
2009-10-06 10:24:00,65.375,65.412,65.375,65.402,12800000.0
2009-10-06 10:25:00,65.398,65.407,65.383,65.407,11600000.0
2009-10-06 10:26:00,65.413,65.413,65.404,65.405,12800000.0
2009-10-06 10:27:00,65.386,65.386,65.359,65.363,11200000.0
2009-10-06 10:28:00,65.358,65.365,65.35,65.356,12800000.0
2009-10-06 10:29:00,65.349,65.374,65.349,65.374,11200000.0
2009-10-06 10:30:00,65.332,65.342,65.318,65.336,12800000.0
2009-10-06 10:31:00,65.365,65.365,65.35,65.355,12800000.0
2009-10-06 10:32:00,65.34,65.348,65.336,65.348,17600000.0
2009-10-06 10:33:00,65.332,65.342,65.332,65.338,11200000.0
2009-10-06 10:34:00,65.355,65.357,65.349,65.349,11200000.0
2009-10-06 10:35:00,65.338,65.338,65.321,65.321,10600000.0
2009-10-06 10:36:00,65.32,65.328,65.314,65.328,8000000.0
2009-10-06 10:37:00,65.339,65.348,65.245,65.348,11200000.0
2009-10-06 10:38:00,65.374,65.38,65.366,65.38,12800000.0
2009-10-06 10:39:00,65.37,65.37,65.354,65.354,11200000.0
2009-10-06 10:40:00,65.353,65.366,65.353,65.358,8000000.0
2009-10-06 10:41:00,65.354,65.354,65.345,65.345,9600000.0
2009-10-06 10:42:00,65.349,65.355,65.34,65.355,11200000.0
2009-10-06 10:43:00,65.343,65.344,65.335,65.335,11200000.0
2009-10-06 10:44:00,65.333,65.334,65.322,65.324,12800000.0
2009-10-06 10:45:00,65.335,65.343,65.331,65.34,13200000.0
2009-10-06 10:46:00,65.338,65.342,65.335,65.336,12800000.0
2009-10-06 10:47:00,65.318,65.318,65.291,65.302,12800000.0
2009-10-06 10:48:00,65.298,65.298,65.282,65.282,12800000.0
2009-10-06 10:49:00,65.288,65.299,65.284,65.299,11200000.0
2009-10-06 10:50:00,65.306,65.306,65.298,65.306,8000000.0
2009-10-06 10:51:00,65.301,65.309,65.301,65.307,18000000.0
2009-10-06 10:52:00,65.311,65.334,65.308,65.334,11200000.0
2009-10-06 10:53:00,65.345,65.372,65.345,65.372,11200000.0
2009-10-06 10:54:00,65.367,65.397,65.367,65.397,17600000.0
2009-10-06 10:55:00,65.411,65.412,65.395,65.4,11600000.0
2009-10-06 10:56:00,65.381,65.381,65.361,65.361,8000000.0
2009-10-06 10:57:00,65.341,65.341,65.329,65.334,16000000.0
2009-10-06 10:58:00,65.322,65.322,65.22,65.312,13600000.0
2009-10-06 10:59:00,65.327,65.343,65.32,65.337,11200000.0
2009-10-06 11:00:00,65.35,65.35,65.318,65.318,12800000.0
2009-10-06 11:01:00,65.314,65.324,65.312,65.321,12800000.0
2009-10-06 11:02:00,65.319,65.324,65.302,65.302,16000000.0
2009-10-06 11:03:00,65.285,65.293,65.264,65.281,12800000.0
2009-10-06 11:04:00,65.278,65.286,65.276,65.276,14800000.0
2009-10-06 11:05:00,65.276,65.29,65.275,65.29,9600000.0
2009-10-06 11:06:00,65.308,65.324,65.308,65.323,8000000.0
2009-10-06 11:07:00,65.303,65.303,65.285,65.286,11200000.0
2009-10-06 11:08:00,65.216,65.275,65.216,65.269,11200000.0
2009-10-06 11:09:00,65.278,65.287,65.276,65.281,17600000.0
2009-10-06 11:10:00,65.283,65.3,65.283,65.3,11200000.0
2009-10-06 11:11:00,65.305,65.323,65.303,65.323,11200000.0
2009-10-06 11:12:00,65.318,65.327,65.312,65.327,17600000.0
2009-10-06 11:13:00,65.335,65.347,65.326,65.344,14800000.0
2009-10-06 11:14:00,65.366,65.372,65.363,65.363,11200000.0
2009-10-06 11:15:00,65.341,65.343,65.333,65.342,11200000.0
2009-10-06 11:16:00,65.343,65.363,65.342,65.363,12800000.0
2009-10-06 11:17:00,65.343,65.369,65.334,65.369,11200000.0
2009-10-06 11:18:00,65.392,65.421,65.392,65.421,12800000.0
2009-10-06 11:19:00,65.428,65.441,65.423,65.441,17000000.0
2009-10-06 11:20:00,65.419,65.445,65.419,65.445,12800000.0
2009-10-06 11:21:00,65.454,65.466,65.452,65.466,14400000.0
2009-10-06 11:22:00,65.47,65.485,65.47,65.476,12800000.0
2009-10-06 11:23:00,65.494,65.494,65.479,65.479,11200000.0
2009-10-06 11:24:00,65.489,65.497,65.486,65.497,12800000.0
2009-10-06 11:25:00,65.491,65.492,65.469,65.479,17600000.0
2009-10-06 11:26:00,65.475,65.484,65.473,65.484,9600000.0
2009-10-06 11:27:00,65.484,65.496,65.475,65.496,8000000.0
2009-10-06 11:28:00,65.488,65.488,65.456,65.456,14400000.0
2009-10-06 11:29:00,65.442,65.443,65.438,65.442,14400000.0
2009-10-06 11:30:00,65.445,65.459,65.443,65.459,14400000.0
2009-10-06 11:31:00,65.467,65.471,65.463,65.467,11200000.0
2009-10-06 11:32:00,65.457,65.459,65.451,65.454,17600000.0
2009-10-06 11:33:00,65.438,65.444,65.422,65.422,12800000.0
2009-10-06 11:34:00,65.453,65.456,65.451,65.452,12800000.0
2009-10-06 11:35:00,65.451,65.457,65.449,65.453,11200000.0
2009-10-06 11:36:00,65.453,65.453,65.439,65.439,12800000.0
2009-10-06 11:37:00,65.387,65.408,65.387,65.404,14400000.0
2009-10-06 11:38:00,65.412,65.425,65.412,65.424,11200000.0
2009-10-06 11:39:00,65.426,65.426,65.407,65.411,11200000.0
2009-10-06 11:40:00,65.411,65.425,65.41,65.425,11200000.0
2009-10-06 11:41:00,65.408,65.409,65.396,65.403,13200000.0
2009-10-06 11:42:00,65.411,65.418,65.398,65.416,17600000.0
2009-10-06 11:43:00,65.421,65.421,65.401,65.413,11200000.0
2009-10-06 11:44:00,65.417,65.423,65.414,65.417,11200000.0
2009-10-06 11:45:00,65.413,65.413,65.404,65.406,9600000.0
2009-10-06 11:46:00,65.397,65.405,65.395,65.398,11200000.0
2009-10-06 11:47:00,65.377,65.393,65.377,65.391,9600000.0
2009-10-06 11:48:00,65.396,65.398,65.382,65.392,11200000.0
2009-10-06 11:49:00,65.385,65.399,65.385,65.39,9600000.0
2009-10-06 11:50:00,65.397,65.412,65.393,65.412,17600000.0
2009-10-06 11:51:00,65.389,65.418,65.385,65.404,11200000.0
2009-10-06 11:52:00,65.419,65.419,65.404,65.407,11200000.0
2009-10-06 11:53:00,65.41,65.431,65.407,65.431,16000000.0
2009-10-06 11:54:00,65.432,65.438,65.432,65.437,9600000.0
2009-10-06 11:55:00,65.44,65.447,65.44,65.447,8000000.0
2009-10-06 11:56:00,65.443,65.444,65.431,65.431,12800000.0
2009-10-06 11:57:00,65.437,65.456,65.437,65.456,17600000.0
2009-10-06 11:58:00,65.467,65.473,65.467,65.47,11200000.0
2009-10-06 11:59:00,65.469,65.474,65.467,65.473,11200000.0
2009-10-06 12:00:00,65.473,65.474,65.463,65.463,11200000.0
2009-10-06 12:01:00,65.46,65.466,65.452,65.452,11200000.0
2009-10-06 12:02:00,65.454,65.46,65.449,65.454,12800000.0
2009-10-06 12:03:00,65.46,65.472,65.46,65.472,8000000.0
2009-10-06 12:04:00,65.471,65.471,65.45,65.465,17600000.0
2009-10-06 12:05:00,65.448,65.448,65.437,65.437,8000000.0
2009-10-06 12:06:00,65.436,65.44,65.427,65.427,12800000.0
2009-10-06 12:07:00,65.415,65.423,65.394,65.413,11200000.0
2009-10-06 12:08:00,65.422,65.43,65.417,65.419,11200000.0
2009-10-06 12:09:00,65.407,65.407,65.391,65.391,14400000.0
2009-10-06 12:10:00,65.406,65.417,65.398,65.41,11200000.0
2009-10-06 12:11:00,65.419,65.419,65.405,65.405,12800000.0
2009-10-06 12:12:00,65.407,65.42,65.407,65.42,11200000.0
2009-10-06 12:13:00,65.42,65.42,65.407,65.412,11200000.0
2009-10-06 12:14:00,65.392,65.401,65.388,65.388,8000000.0
2009-10-06 12:15:00,65.416,65.427,65.416,65.427,16000000.0
2009-10-06 12:16:00,65.378,65.414,65.378,65.414,12800000.0
2009-10-06 12:17:00,65.428,65.434,65.428,65.434,8000000.0
2009-10-06 12:18:00,65.434,65.437,65.427,65.433,16000000.0
2009-10-06 12:19:00,65.416,65.426,65.412,65.426,12800000.0
2009-10-06 12:20:00,65.436,65.437,65.416,65.416,8400000.0
2009-10-06 12:21:00,65.402,65.413,65.385,65.406,16000000.0
2009-10-06 12:22:00,65.396,65.413,65.395,65.406,16000000.0
2009-10-06 12:23:00,65.42,65.428,65.416,65.419,14400000.0
2009-10-06 12:24:00,65.397,65.408,65.391,65.391,8000000.0
2009-10-06 12:25:00,65.418,65.426,65.417,65.424,12800000.0
2009-10-06 12:26:00,65.416,65.44,65.409,65.432,11200000.0
2009-10-06 12:27:00,65.434,65.435,65.427,65.435,11200000.0
2009-10-06 12:28:00,65.424,65.435,65.424,65.429,12800000.0
2009-10-06 12:29:00,65.423,65.424,65.417,65.42,17600000.0
2009-10-06 12:30:00,65.413,65.429,65.413,65.419,17600000.0
2009-10-06 12:31:00,65.422,65.431,65.408,65.431,11200000.0
2009-10-06 12:32:00,65.441,65.447,65.439,65.442,12800000.0
2009-10-06 12:33:00,65.445,65.445,65.433,65.433,14400000.0
2009-10-06 12:34:00,65.438,65.443,65.437,65.439,8000000.0
2009-10-06 12:35:00,65.461,65.487,65.461,65.487,11200000.0
2009-10-06 12:36:00,65.512,65.515,65.504,65.514,11200000.0
2009-10-06 12:37:00,65.52,65.533,65.518,65.527,11200000.0
2009-10-06 12:38:00,65.527,65.527,65.427,65.498,17600000.0
2009-10-06 12:39:00,65.491,65.492,65.481,65.488,17600000.0
2009-10-06 12:40:00,65.477,65.477,65.448,65.461,16000000.0
2009-10-06 12:41:00,65.45,65.453,65.439,65.439,12800000.0
2009-10-06 12:42:00,65.444,65.48,65.444,65.48,14800000.0
2009-10-06 12:43:00,65.479,65.479,65.469,65.474,12800000.0
2009-10-06 12:44:00,65.462,65.469,65.453,65.461,17600000.0
2009-10-06 12:45:00,65.468,65.481,65.468,65.481,8000000.0
2009-10-06 12:46:00,65.474,65.474,65.461,65.465,12800000.0
2009-10-06 12:47:00,65.467,65.471,65.457,65.457,9600000.0
2009-10-06 12:48:00,65.471,65.471,65.457,65.457,11200000.0
2009-10-06 12:49:00,65.453,65.453,65.44,65.441,16000000.0
2009-10-06 12:50:00,65.443,65.45,65.437,65.449,14400000.0
2009-10-06 12:51:00,65.448,65.458,65.442,65.442,11200000.0
2009-10-06 12:52:00,65.435,65.435,65.421,65.426,11200000.0
2009-10-06 12:53:00,65.413,65.418,65.411,65.411,11200000.0
2009-10-06 12:54:00,65.38,65.41,65.38,65.397,12800000.0
2009-10-06 12:55:00,65.417,65.424,65.417,65.417,16000000.0
2009-10-06 12:56:00,65.423,65.427,65.421,65.424,9600000.0
2009-10-06 12:57:00,65.421,65.43,65.421,65.423,11200000.0
2009-10-06 12:58:00,65.418,65.426,65.41,65.426,17600000.0
2009-10-06 12:59:00,65.421,65.435,65.421,65.428,16000000.0
2009-10-06 13:00:00,65.422,65.439,65.422,65.439,8000000.0
2009-10-06 13:01:00,65.446,65.457,65.444,65.457,14800000.0
2009-10-06 13:02:00,65.462,65.467,65.461,65.466,12800000.0
2009-10-06 13:03:00,65.466,65.466,65.447,65.447,8000000.0
2009-10-06 13:04:00,65.44,65.44,65.416,65.419,16000000.0
2009-10-06 13:05:00,65.422,65.43,65.421,65.43,12800000.0
2009-10-06 13:06:00,65.433,65.433,65.426,65.427,8400000.0
2009-10-06 13:07:00,65.42,65.426,65.409,65.426,14400000.0
2009-10-06 13:08:00,65.428,65.428,65.415,65.426,8000000.0
2009-10-06 13:09:00,65.429,65.433,65.42,65.426,8000000.0
2009-10-06 13:10:00,65.427,65.427,65.417,65.417,9600000.0
2009-10-06 13:11:00,65.417,65.428,65.417,65.423,11200000.0
2009-10-06 13:12:00,65.432,65.432,65.424,65.429,12800000.0
2009-10-06 13:13:00,65.433,65.439,65.432,65.434,17600000.0
2009-10-06 13:14:00,65.437,65.44,65.43,65.43,8000000.0
2009-10-06 13:15:00,65.439,65.445,65.435,65.44,12800000.0
2009-10-06 13:16:00,65.428,65.444,65.428,65.444,8000000.0
2009-10-06 13:17:00,65.444,65.448,65.438,65.44,12200000.0
2009-10-06 13:18:00,65.439,65.446,65.432,65.444,11200000.0
2009-10-06 13:19:00,65.443,65.446,65.437,65.437,16000000.0
2009-10-06 13:20:00,65.428,65.435,65.423,65.428,18000000.0
2009-10-06 13:21:00,65.426,65.427,65.415,65.42,11200000.0
2009-10-06 13:22:00,65.428,65.442,65.418,65.442,12800000.0
2009-10-06 13:23:00,65.436,65.436,65.428,65.428,8000000.0
2009-10-06 13:24:00,65.457,65.457,65.443,65.443,11200000.0
2009-10-06 13:25:00,65.43,65.432,65.418,65.419,17600000.0
2009-10-06 13:26:00,65.418,65.422,65.418,65.42,9600000.0
2009-10-06 13:27:00,65.417,65.427,65.406,65.424,11200000.0
2009-10-06 13:28:00,65.429,65.433,65.335,65.433,16000000.0
2009-10-06 13:29:00,65.338,65.441,65.338,65.441,11200000.0
2009-10-06 13:30:00,65.454,65.454,65.441,65.441,12800000.0
2009-10-06 13:31:00,65.438,65.44,65.431,65.431,8000000.0
2009-10-06 13:32:00,65.441,65.441,65.43,65.431,11200000.0
2009-10-06 13:33:00,65.427,65.427,65.418,65.426,19200000.0
2009-10-06 13:34:00,65.431,65.447,65.431,65.441,12800000.0
2009-10-06 13:35:00,65.451,65.451,65.442,65.443,37200000.0
2009-10-06 13:36:00,65.409,65.442,65.409,65.437,17600000.0
2009-10-06 13:37:00,65.442,65.443,65.437,65.437,14400000.0
2009-10-06 13:38:00,65.438,65.446,65.434,65.44,33600000.0
2009-10-06 13:39:00,65.425,65.425,65.415,65.424,16000000.0
2009-10-06 13:40:00,65.446,65.458,65.443,65.458,40000000.0
2009-10-06 13:41:00,65.46,65.461,65.454,65.457,16000000.0
2009-10-06 13:42:00,65.444,65.455,65.444,65.453,11200000.0
2009-10-06 13:43:00,65.465,65.471,65.462,65.465,27200000.0
2009-10-06 13:44:00,65.462,65.462,65.448,65.451,34000000.0
2009-10-06 13:45:00,65.449,65.454,65.438,65.449,20800000.0
2009-10-06 13:46:00,65.461,65.461,65.451,65.452,24400000.0
2009-10-06 13:47:00,65.457,65.462,65.447,65.447,12200000.0
2009-10-06 13:48:00,65.418,65.435,65.418,65.43,12800000.0
2009-10-06 13:49:00,65.431,65.437,65.428,65.432,17600000.0
2009-10-06 13:50:00,65.437,65.437,65.419,65.432,11200000.0
2009-10-06 13:51:00,65.434,65.443,65.434,65.443,23400000.0
2009-10-06 13:52:00,65.447,65.466,65.447,65.466,38400000.0
2009-10-06 13:53:00,65.466,65.473,65.464,65.465,17600000.0
2009-10-06 13:54:00,65.469,65.479,65.469,65.477,25600000.0
2009-10-06 13:55:00,65.487,65.487,65.475,65.475,14400000.0
2009-10-06 13:56:00,65.475,65.479,65.469,65.472,14400000.0
2009-10-06 13:57:00,65.471,65.471,65.462,65.465,28800000.0
2009-10-06 13:58:00,65.455,65.458,65.453,65.455,14400000.0
2009-10-06 13:59:00,65.458,65.471,65.458,65.47,32000000.0
2009-10-06 14:00:00,65.467,65.467,65.45,65.45,48000000.0
2009-10-06 14:01:00,65.438,65.446,65.416,65.446,32000000.0
2009-10-06 14:02:00,65.447,65.447,65.444,65.446,14400000.0
2009-10-06 14:03:00,65.443,65.443,65.435,65.436,14400000.0
2009-10-06 14:04:00,65.44,65.443,65.433,65.433,11200000.0
2009-10-06 14:05:00,65.437,65.439,65.43,65.435,24000000.0
2009-10-06 14:06:00,65.444,65.45,65.438,65.449,37200000.0
2009-10-06 14:07:00,65.441,65.441,65.43,65.435,40000000.0
2009-10-06 14:08:00,65.444,65.444,65.437,65.438,30400000.0
2009-10-06 14:09:00,65.428,65.428,65.413,65.423,33600000.0
2009-10-06 14:10:00,65.438,65.446,65.435,65.438,33600000.0
2009-10-06 14:11:00,65.445,65.45,65.438,65.438,22800000.0
2009-10-06 14:12:00,65.437,65.446,65.432,65.432,27200000.0
2009-10-06 14:13:00,65.427,65.429,65.422,65.428,19200000.0
2009-10-06 14:14:00,65.437,65.439,65.429,65.439,12800000.0
2009-10-06 14:15:00,65.444,65.444,65.411,65.411,28800000.0
2009-10-06 14:16:00,65.415,65.43,65.415,65.421,25600000.0
2009-10-06 14:17:00,65.433,65.437,65.432,65.432,22800000.0
2009-10-06 14:18:00,65.437,65.437,65.426,65.429,16000000.0
2009-10-06 14:19:00,65.425,65.425,65.42,65.42,9600000.0
2009-10-06 14:20:00,65.426,65.426,65.407,65.411,25600000.0
2009-10-06 14:21:00,65.417,65.427,65.412,65.427,28800000.0
2009-10-06 14:22:00,65.453,65.47,65.453,65.47,24000000.0
2009-10-06 14:23:00,65.476,65.478,65.467,65.478,48000000.0
2009-10-06 14:24:00,65.48,65.48,65.472,65.475,12800000.0
2009-10-06 14:25:00,65.456,65.477,65.454,65.46,54400000.0
2009-10-06 14:26:00,65.472,65.476,65.47,65.471,12800000.0
2009-10-06 14:27:00,65.465,65.482,65.465,65.481,17600000.0
2009-10-06 14:28:00,65.471,65.475,65.462,65.465,36800000.0
2009-10-06 14:29:00,65.481,65.491,65.481,65.491,36800000.0
2009-10-06 14:30:00,65.514,65.514,65.503,65.503,22400000.0
2009-10-06 14:31:00,65.493,65.493,65.48,65.483,20800000.0
2009-10-06 14:32:00,65.485,65.496,65.485,65.494,40000000.0
2009-10-06 14:33:00,65.509,65.525,65.509,65.525,24000000.0
2009-10-06 14:34:00,65.535,65.544,65.535,65.544,33600000.0
2009-10-06 14:35:00,65.546,65.546,65.539,65.539,14400000.0
2009-10-06 14:36:00,65.528,65.534,65.528,65.533,14400000.0
2009-10-06 14:37:00,65.516,65.52,65.496,65.512,35200000.0
2009-10-06 14:38:00,65.52,65.52,65.509,65.516,56000000.0
2009-10-06 14:39:00,65.511,65.512,65.501,65.501,38400000.0
2009-10-06 14:40:00,65.489,65.489,65.48,65.48,32000000.0
2009-10-06 14:41:00,65.479,65.479,65.441,65.441,56000000.0
2009-10-06 14:42:00,65.434,65.444,65.434,65.444,17600000.0
2009-10-06 14:43:00,65.457,65.479,65.452,65.479,25600000.0
2009-10-06 14:44:00,65.473,65.473,65.452,65.452,16000000.0
2009-10-06 14:45:00,65.447,65.447,65.44,65.446,8000000.0
2009-10-06 14:46:00,65.445,65.449,65.436,65.449,11200000.0
2009-10-06 14:47:00,65.447,65.451,65.44,65.444,16000000.0
2009-10-06 14:48:00,65.442,65.445,65.437,65.445,19200000.0
2009-10-06 14:49:00,65.45,65.459,65.444,65.459,32000000.0
2009-10-06 14:50:00,65.463,65.482,65.46,65.46,28800000.0
2009-10-06 14:51:00,65.457,65.462,65.453,65.457,32000000.0
2009-10-06 14:52:00,65.468,65.473,65.468,65.473,12800000.0
2009-10-06 14:53:00,65.471,65.481,65.471,65.476,17000000.0
2009-10-06 14:54:00,65.475,65.492,65.475,65.492,12800000.0
2009-10-06 14:55:00,65.484,65.506,65.48,65.506,16000000.0
2009-10-06 14:56:00,65.495,65.498,65.489,65.498,8000000.0
2009-10-06 14:57:00,65.498,65.498,65.482,65.482,9600000.0
2009-10-06 14:58:00,65.486,65.49,65.477,65.481,17600000.0
2009-10-06 14:59:00,65.46,65.477,65.46,65.467,12800000.0
2009-10-06 15:00:00,65.468,65.497,65.468,65.497,14400000.0
2009-10-06 15:01:00,65.491,65.497,65.486,65.492,19200000.0
2009-10-06 15:02:00,65.494,65.494,65.475,65.492,27600000.0
2009-10-06 15:03:00,65.495,65.495,65.458,65.458,12800000.0
2009-10-06 15:04:00,65.455,65.463,65.438,65.441,24000000.0
2009-10-06 15:05:00,65.423,65.437,65.421,65.429,25600000.0
2009-10-06 15:06:00,65.433,65.433,65.42,65.432,17600000.0
2009-10-06 15:07:00,65.462,65.485,65.462,65.484,26000000.0
2009-10-06 15:08:00,65.487,65.487,65.468,65.485,22400000.0
2009-10-06 15:09:00,65.484,65.484,65.469,65.477,28800000.0
2009-10-06 15:10:00,65.473,65.473,65.452,65.452,40000000.0
2009-10-06 15:11:00,65.461,65.47,65.461,65.466,32000000.0
2009-10-06 15:12:00,65.454,65.466,65.452,65.452,30400000.0
2009-10-06 15:13:00,65.432,65.435,65.428,65.435,44800000.0
2009-10-06 15:14:00,65.444,65.453,65.433,65.453,35200000.0
2009-10-06 15:15:00,65.472,65.479,65.47,65.47,22400000.0
2009-10-06 15:16:00,65.476,65.485,65.471,65.472,36800000.0
2009-10-06 15:17:00,65.475,65.475,65.466,65.466,22400000.0
2009-10-06 15:18:00,65.452,65.452,65.428,65.434,22400000.0
2009-10-06 15:19:00,65.439,65.475,65.439,65.475,16400000.0
2009-10-06 15:20:00,65.479,65.479,65.46,65.46,24000000.0
2009-10-06 15:21:00,65.451,65.46,65.451,65.459,9600000.0
2009-10-06 15:22:00,65.46,65.466,65.458,65.465,17600000.0
2009-10-06 15:23:00,65.467,65.486,65.467,65.486,48000000.0
2009-10-06 15:24:00,65.481,65.486,65.469,65.473,25600000.0
2009-10-06 15:25:00,65.467,65.467,65.453,65.453,27200000.0
2009-10-06 15:26:00,65.436,65.436,65.405,65.405,40000000.0
2009-10-06 15:27:00,65.39,65.399,65.385,65.399,29200000.0
2009-10-06 15:28:00,65.399,65.399,65.376,65.376,69800000.0
2009-10-06 15:29:00,65.365,65.365,65.228,65.266,46400000.0
2009-10-06 15:30:00,65.284,65.389,65.284,65.389,115200000.0
2009-10-06 15:31:00,65.394,65.401,65.386,65.401,60800000.0
2009-10-06 15:32:00,65.401,65.408,65.401,65.407,30400000.0
2009-10-06 15:33:00,65.406,65.413,65.406,65.406,30400000.0
2009-10-06 15:34:00,65.407,65.407,65.356,65.356,22400000.0
2009-10-06 15:35:00,65.368,65.368,65.338,65.338,33000000.0
2009-10-06 15:36:00,65.315,65.315,65.271,65.271,32000000.0
2009-10-06 15:37:00,65.243,65.263,65.243,65.263,30400000.0
2009-10-06 15:38:00,65.236,65.236,65.209,65.214,59200000.0
2009-10-06 15:39:00,65.238,65.247,65.232,65.247,36800000.0
2009-10-06 15:40:00,65.261,65.287,65.261,65.285,35200000.0
2009-10-06 15:41:00,65.295,65.295,65.259,65.266,25600000.0
2009-10-06 15:42:00,65.269,65.272,65.258,65.258,43200000.0
2009-10-06 15:43:00,65.224,65.224,65.147,65.147,27200000.0
2009-10-06 15:44:00,65.129,65.131,65.118,65.119,27200000.0
2009-10-06 15:45:00,65.135,65.156,65.135,65.156,41600000.0
2009-10-06 15:46:00,65.163,65.168,65.16,65.16,14400000.0
2009-10-06 15:47:00,65.16,65.16,65.15,65.15,30400000.0
2009-10-06 15:48:00,65.144,65.145,65.127,65.13,27200000.0
2009-10-06 15:49:00,65.125,65.133,65.122,65.131,11200000.0
2009-10-06 15:50:00,65.129,65.159,65.129,65.151,25600000.0
2009-10-06 15:51:00,65.148,65.174,65.145,65.17,43200000.0
2009-10-06 15:52:00,65.176,65.176,65.153,65.16,20800000.0
2009-10-06 15:53:00,65.161,65.161,65.148,65.148,24000000.0
2009-10-06 15:54:00,65.153,65.153,65.144,65.151,28800000.0
2009-10-06 15:55:00,65.155,65.159,65.144,65.155,24000000.0
2009-10-06 15:56:00,65.154,65.168,65.151,65.168,51200000.0
2009-10-06 15:57:00,65.169,65.169,65.16,65.161,32000000.0
2009-10-06 15:58:00,65.173,65.188,65.173,65.184,19200000.0
2009-10-06 15:59:00,65.191,65.191,65.182,65.189,36800000.0
2009-10-06 16:00:00,65.198,65.205,65.194,65.199,51200000.0
2009-10-06 16:01:00,65.192,65.192,65.182,65.185,41000000.0
2009-10-06 16:02:00,65.208,65.228,65.208,65.228,22400000.0
2009-10-06 16:03:00,65.23,65.238,65.229,65.238,64400000.0
2009-10-06 16:04:00,65.25,65.271,65.25,65.252,44800000.0
2009-10-06 16:05:00,65.255,65.296,65.255,65.296,48000000.0
2009-10-06 16:06:00,65.288,65.3,65.276,65.276,35200000.0
2009-10-06 16:07:00,65.273,65.274,65.257,65.271,32000000.0
2009-10-06 16:08:00,65.258,65.258,65.236,65.245,45600000.0
2009-10-06 16:09:00,65.247,65.285,65.247,65.285,44800000.0
2009-10-06 16:10:00,65.286,65.286,65.274,65.275,41600000.0
2009-10-06 16:11:00,65.264,65.264,65.249,65.252,56000000.0
2009-10-06 16:12:00,65.254,65.254,65.238,65.238,56000000.0
2009-10-06 16:13:00,65.232,65.242,65.229,65.233,60800000.0
2009-10-06 16:14:00,65.238,65.238,65.231,65.233,49600000.0
2009-10-06 16:15:00,65.236,65.252,65.236,65.252,59200000.0
2009-10-06 16:16:00,65.268,65.278,65.263,65.268,67600000.0
2009-10-06 16:17:00,65.268,65.284,65.268,65.283,38400000.0
2009-10-06 16:18:00,65.26,65.26,65.246,65.25,38400000.0
2009-10-06 16:19:00,65.253,65.276,65.253,65.276,22400000.0
2009-10-06 16:20:00,65.282,65.313,65.282,65.313,46400000.0
2009-10-06 16:21:00,65.318,65.318,65.296,65.296,27200000.0
2009-10-06 16:22:00,65.301,65.304,65.296,65.296,41600000.0
2009-10-06 16:23:00,65.299,65.299,65.288,65.29,42600000.0
2009-10-06 16:24:00,65.292,65.33,65.292,65.329,22400000.0
2009-10-06 16:25:00,65.34,65.349,65.34,65.34,33600000.0
2009-10-06 16:26:00,65.337,65.337,65.328,65.337,17600000.0
2009-10-06 16:27:00,65.341,65.354,65.341,65.353,35200000.0
2009-10-06 16:28:00,65.342,65.353,65.342,65.35,27600000.0
2009-10-06 16:29:00,65.351,65.356,65.348,65.348,11200000.0
2009-10-06 16:30:00,65.325,65.325,65.303,65.316,43200000.0
2009-10-06 16:31:00,65.33,65.33,65.319,65.322,41600000.0
2009-10-06 16:32:00,65.343,65.359,65.343,65.349,25600000.0
2009-10-06 16:33:00,65.347,65.351,65.344,65.346,27200000.0
2009-10-06 16:34:00,65.353,65.355,65.331,65.331,35200000.0
2009-10-06 16:35:00,65.32,65.333,65.319,65.333,52800000.0
2009-10-06 16:36:00,65.338,65.351,65.337,65.351,51200000.0
2009-10-06 16:37:00,65.347,65.352,65.344,65.35,42000000.0
2009-10-06 16:38:00,65.356,65.38,65.356,65.38,40000000.0
2009-10-06 16:39:00,65.375,65.383,65.358,65.359,35200000.0
2009-10-06 16:40:00,65.348,65.358,65.347,65.357,56000000.0
2009-10-06 16:41:00,65.357,65.371,65.357,65.364,73600000.0
2009-10-06 16:42:00,65.362,65.362,65.344,65.35,54400000.0
2009-10-06 16:43:00,65.354,65.358,65.349,65.354,17600000.0
2009-10-06 16:44:00,65.346,65.36,65.343,65.343,35200000.0
2009-10-06 16:45:00,65.359,65.374,65.357,65.357,58000000.0
2009-10-06 16:46:00,65.367,65.372,65.361,65.361,67200000.0
2009-10-06 16:47:00,65.356,65.369,65.348,65.355,70400000.0
2009-10-06 16:48:00,65.351,65.351,65.321,65.328,52800000.0
2009-10-06 16:49:00,65.337,65.34,65.332,65.339,36800000.0
2009-10-06 16:50:00,65.332,65.34,65.329,65.339,75600000.0
2009-10-06 16:51:00,65.33,65.346,65.33,65.344,32000000.0
2009-10-06 16:52:00,65.363,65.37,65.357,65.363,46800000.0
2009-10-06 16:53:00,65.356,65.362,65.355,65.36,30800000.0
2009-10-06 16:54:00,65.352,65.368,65.352,65.368,11200000.0
2009-10-06 16:55:00,65.373,65.377,65.37,65.376,27200000.0
2009-10-06 16:56:00,65.378,65.399,65.378,65.394,37200000.0
2009-10-06 16:57:00,65.41,65.41,65.396,65.402,19200000.0
2009-10-06 16:58:00,65.412,65.417,65.403,65.403,52800000.0
2009-10-06 16:59:00,65.407,65.42,65.398,65.398,51200000.0
2009-10-06 17:00:00,65.38,65.38,65.369,65.377,49600000.0
2009-10-06 17:01:00,65.38,65.382,65.368,65.369,40000000.0
2009-10-06 17:02:00,65.38,65.38,65.367,65.376,34000000.0
2009-10-06 17:03:00,65.383,65.383,65.362,65.366,44800000.0
2009-10-06 17:04:00,65.381,65.417,65.381,65.417,41600000.0
2009-10-06 17:05:00,65.447,65.453,65.439,65.45,54400000.0
2009-10-06 17:06:00,65.456,65.465,65.456,65.461,59200000.0
2009-10-06 17:07:00,65.444,65.451,65.435,65.435,35200000.0
2009-10-06 17:08:00,65.442,65.485,65.442,65.485,69200000.0
2009-10-06 17:09:00,65.502,65.511,65.49,65.506,59200000.0
2009-10-06 17:10:00,65.514,65.514,65.488,65.488,25600000.0
2009-10-06 17:11:00,65.481,65.487,65.48,65.485,37800000.0
2009-10-06 17:12:00,65.485,65.485,65.473,65.485,25600000.0
2009-10-06 17:13:00,65.492,65.492,65.481,65.481,28800000.0
2009-10-06 17:14:00,65.477,65.482,65.47,65.471,22400000.0
2009-10-06 17:15:00,65.485,65.491,65.48,65.491,19200000.0
2009-10-06 17:16:00,65.468,65.476,65.461,65.461,25600000.0
2009-10-06 17:17:00,65.438,65.438,65.425,65.434,38400000.0
2009-10-06 17:18:00,65.448,65.459,65.447,65.454,57600000.0
2009-10-06 17:19:00,65.447,65.449,65.44,65.44,24000000.0
2009-10-06 17:20:00,65.436,65.436,65.418,65.418,8000000.0
2009-10-06 17:21:00,65.42,65.424,65.416,65.419,28800000.0
2009-10-06 17:22:00,65.42,65.428,65.419,65.424,19200000.0
2009-10-06 17:23:00,65.424,65.435,65.423,65.435,16000000.0
2009-10-06 17:24:00,65.4,65.431,65.4,65.417,18600000.0
2009-10-06 17:25:00,65.431,65.432,65.415,65.415,17600000.0
2009-10-06 17:26:00,65.415,65.427,65.415,65.422,35200000.0
2009-10-06 17:27:00,65.426,65.426,65.415,65.419,46400000.0
2009-10-06 17:28:00,65.409,65.415,65.398,65.399,32400000.0
2009-10-06 17:29:00,65.398,65.398,65.388,65.396,27200000.0
2009-10-06 17:30:00,65.391,65.394,65.375,65.377,46400000.0
2009-10-06 17:31:00,65.371,65.373,65.363,65.365,88000000.0
2009-10-06 17:32:00,65.376,65.397,65.376,65.394,52800000.0
2009-10-06 17:33:00,65.396,65.396,65.372,65.372,36800000.0
2009-10-06 17:34:00,65.355,65.376,65.355,65.365,64000000.0
2009-10-06 17:35:00,65.375,65.378,65.369,65.372,43200000.0
2009-10-06 17:36:00,65.388,65.395,65.385,65.385,33600000.0
2009-10-06 17:37:00,65.389,65.39,65.381,65.381,49600000.0
2009-10-06 17:38:00,65.39,65.398,65.388,65.396,35200000.0
2009-10-06 17:39:00,65.403,65.403,65.396,65.401,54400000.0
2009-10-06 17:40:00,65.402,65.407,65.376,65.376,75200000.0
2009-10-06 17:41:00,65.319,65.319,65.295,65.316,78400000.0
2009-10-06 17:42:00,65.302,65.309,65.3,65.308,45200000.0
2009-10-06 17:43:00,65.307,65.308,65.302,65.302,42000000.0
2009-10-06 17:44:00,65.302,65.317,65.302,65.317,30400000.0
2009-10-06 17:45:00,65.308,65.315,65.299,65.315,30400000.0
2009-10-06 17:46:00,65.317,65.317,65.302,65.305,41600000.0
2009-10-06 17:47:00,65.314,65.319,65.306,65.319,57600000.0
2009-10-06 17:48:00,65.339,65.339,65.328,65.334,57600000.0
2009-10-06 17:49:00,65.32,65.321,65.279,65.279,46800000.0
2009-10-06 17:50:00,65.272,65.288,65.272,65.282,52200000.0
2009-10-06 17:51:00,65.283,65.296,65.267,65.282,49600000.0
2009-10-06 17:52:00,65.272,65.275,65.239,65.239,43200000.0
2009-10-06 17:53:00,65.239,65.256,65.239,65.253,33600000.0
2009-10-06 17:54:00,65.253,65.276,65.253,65.276,38800000.0
2009-10-06 17:55:00,65.281,65.3,65.28,65.3,40000000.0
2009-10-06 17:56:00,65.305,65.307,65.298,65.307,45200000.0
2009-10-06 17:57:00,65.303,65.307,65.294,65.305,36800000.0
2009-10-06 17:58:00,65.316,65.332,65.315,65.332,58000000.0
2009-10-06 17:59:00,65.335,65.336,65.323,65.333,62400000.0
2009-10-06 18:00:00,65.337,65.339,65.325,65.327,50600000.0
2009-10-06 18:01:00,65.329,65.339,65.329,65.339,32400000.0
2009-10-06 18:02:00,65.346,65.357,65.346,65.347,24000000.0
2009-10-06 18:03:00,65.335,65.335,65.326,65.335,37200000.0
2009-10-06 18:04:00,65.331,65.335,65.33,65.335,33600000.0
2009-10-06 18:05:00,65.334,65.341,65.33,65.331,43200000.0
2009-10-06 18:06:00,65.347,65.356,65.343,65.356,30400000.0
2009-10-06 18:07:00,65.35,65.372,65.35,65.358,35200000.0
2009-10-06 18:08:00,65.35,65.359,65.332,65.332,84800000.0
2009-10-06 18:09:00,65.318,65.318,65.308,65.311,33600000.0
2009-10-06 18:10:00,65.323,65.342,65.323,65.342,35200000.0
2009-10-06 18:11:00,65.343,65.343,65.334,65.334,25600000.0
2009-10-06 18:12:00,65.333,65.338,65.329,65.336,11200000.0
2009-10-06 18:13:00,65.338,65.34,65.334,65.335,27200000.0
2009-10-06 18:14:00,65.303,65.317,65.286,65.31,19200000.0
2009-10-06 18:15:00,65.333,65.346,65.325,65.325,30400000.0
2009-10-06 18:16:00,65.328,65.34,65.324,65.325,56400000.0
2009-10-06 18:17:00,65.321,65.326,65.317,65.318,43200000.0
2009-10-06 18:18:00,65.322,65.332,65.321,65.331,30400000.0
2009-10-06 18:19:00,65.328,65.342,65.328,65.339,46400000.0
2009-10-06 18:20:00,65.318,65.319,65.299,65.308,43600000.0
2009-10-06 18:21:00,65.3,65.313,65.3,65.313,32000000.0
2009-10-06 18:22:00,65.305,65.305,65.284,65.284,33600000.0
2009-10-06 18:23:00,65.297,65.297,65.28,65.292,46400000.0
2009-10-06 18:24:00,65.291,65.298,65.286,65.294,52800000.0
2009-10-06 18:25:00,65.31,65.31,65.291,65.297,33600000.0
2009-10-06 18:26:00,65.306,65.318,65.306,65.315,30400000.0
2009-10-06 18:27:00,65.321,65.321,65.312,65.312,33600000.0
2009-10-06 18:28:00,65.318,65.324,65.318,65.324,12800000.0
2009-10-06 18:29:00,65.316,65.316,65.306,65.308,25600000.0
2009-10-06 18:30:00,65.283,65.283,65.173,65.173,36800000.0
2009-10-06 18:31:00,65.125,65.128,65.113,65.128,74000000.0
2009-10-06 18:32:00,65.122,65.122,65.114,65.115,70400000.0
2009-10-06 18:33:00,65.11,65.11,65.079,65.079,32400000.0
2009-10-06 18:34:00,65.077,65.097,65.077,65.097,19200000.0
2009-10-06 18:35:00,65.108,65.125,65.108,65.115,43200000.0
2009-10-06 18:36:00,65.129,65.131,65.117,65.131,68800000.0
2009-10-06 18:37:00,65.149,65.165,65.135,65.159,36800000.0
2009-10-06 18:38:00,65.161,65.164,65.151,65.154,49600000.0
2009-10-06 18:39:00,65.153,65.158,65.144,65.145,76800000.0
2009-10-06 18:40:00,65.137,65.142,65.128,65.139,65600000.0
2009-10-06 18:41:00,65.142,65.159,65.142,65.155,72000000.0
2009-10-06 18:42:00,65.156,65.159,65.14,65.143,77800000.0
2009-10-06 18:43:00,65.148,65.148,65.141,65.142,49600000.0
2009-10-06 18:44:00,65.138,65.138,65.119,65.119,31200000.0
2009-10-06 18:45:00,65.11,65.115,65.109,65.109,52800000.0
2009-10-06 18:46:00,65.101,65.117,65.101,65.117,78400000.0
2009-10-06 18:47:00,65.12,65.121,65.115,65.115,54800000.0
2009-10-06 18:48:00,65.092,65.116,65.092,65.116,28800000.0
2009-10-06 18:49:00,65.122,65.129,65.118,65.129,24000000.0
2009-10-06 18:50:00,65.137,65.146,65.13,65.139,46400000.0
2009-10-06 18:51:00,65.144,65.144,65.107,65.107,35200000.0
2009-10-06 18:52:00,65.095,65.112,65.095,65.109,19200000.0
2009-10-06 18:53:00,65.125,65.129,65.119,65.123,30400000.0
2009-10-06 18:54:00,65.119,65.126,65.117,65.117,19200000.0
2009-10-06 18:55:00,65.117,65.133,65.117,65.122,22400000.0
2009-10-06 18:56:00,65.122,65.123,65.109,65.109,16000000.0
2009-10-06 18:57:00,65.107,65.111,65.102,65.102,19200000.0
2009-10-06 18:58:00,65.076,65.097,65.076,65.083,32000000.0
2009-10-06 18:59:00,65.101,65.101,65.073,65.073,32000000.0
2009-10-06 19:00:00,65.063,65.079,65.063,65.079,9600000.0
2009-10-06 19:01:00,65.075,65.085,65.075,65.076,19200000.0
2009-10-06 19:02:00,65.078,65.083,65.074,65.075,43200000.0
2009-10-06 19:03:00,65.086,65.089,65.084,65.089,14400000.0
2009-10-06 19:04:00,65.088,65.095,65.074,65.076,40400000.0
2009-10-06 19:05:00,65.067,65.068,65.062,65.068,22400000.0
2009-10-06 19:06:00,65.065,65.065,65.047,65.047,56400000.0
2009-10-06 19:07:00,65.037,65.05,65.037,65.049,35200000.0
2009-10-06 19:08:00,65.055,65.055,65.043,65.043,22400000.0
2009-10-06 19:09:00,65.041,65.059,65.041,65.043,46400000.0
2009-10-06 19:10:00,65.044,65.059,65.039,65.039,20800000.0
2009-10-06 19:11:00,65.053,65.053,65.041,65.046,30400000.0
2009-10-06 19:12:00,65.051,65.055,65.051,65.055,24000000.0
2009-10-06 19:13:00,65.065,65.074,65.059,65.062,30400000.0
2009-10-06 19:14:00,65.073,65.108,65.073,65.108,36800000.0
2009-10-06 19:15:00,65.114,65.114,65.101,65.11,25600000.0
2009-10-06 19:16:00,65.112,65.115,65.103,65.115,35200000.0
2009-10-06 19:17:00,65.108,65.108,65.091,65.095,12800000.0
2009-10-06 19:18:00,65.094,65.101,65.087,65.101,32000000.0
2009-10-06 19:19:00,65.098,65.101,65.093,65.098,26000000.0
2009-10-06 19:20:00,65.107,65.107,65.092,65.102,14400000.0
2009-10-06 19:21:00,65.102,65.112,65.099,65.102,17000000.0
2009-10-06 19:22:00,65.088,65.098,65.085,65.098,14400000.0
2009-10-06 19:23:00,65.097,65.097,65.082,65.082,12800000.0
2009-10-06 19:24:00,65.086,65.09,65.079,65.089,48000000.0
2009-10-06 19:25:00,65.097,65.097,65.09,65.092,50000000.0
2009-10-06 19:26:00,65.104,65.104,65.092,65.092,41600000.0
2009-10-06 19:27:00,65.093,65.104,65.093,65.104,27200000.0
2009-10-06 19:28:00,65.111,65.115,65.099,65.099,36200000.0
2009-10-06 19:29:00,65.098,65.098,65.069,65.069,33600000.0
2009-10-06 19:30:00,65.074,65.09,65.071,65.078,48000000.0
2009-10-06 19:31:00,65.075,65.085,65.075,65.081,20800000.0
2009-10-06 19:32:00,65.082,65.091,65.08,65.085,40000000.0
2009-10-06 19:33:00,65.091,65.097,65.087,65.093,32000000.0
2009-10-06 19:34:00,65.098,65.111,65.094,65.111,52200000.0
2009-10-06 19:35:00,65.107,65.126,65.107,65.126,25600000.0
2009-10-06 19:36:00,65.127,65.132,65.126,65.128,24400000.0
2009-10-06 19:37:00,65.136,65.143,65.131,65.143,30400000.0
2009-10-06 19:38:00,65.147,65.15,65.146,65.148,22400000.0
2009-10-06 19:39:00,65.144,65.144,65.126,65.13,11200000.0
2009-10-06 19:40:00,65.137,65.147,65.135,65.137,22400000.0
2009-10-06 19:41:00,65.127,65.128,65.119,65.128,11200000.0
2009-10-06 19:42:00,65.121,65.121,65.091,65.091,11200000.0
2009-10-06 19:43:00,65.086,65.086,65.034,65.034,19200000.0
2009-10-06 19:44:00,65.031,65.044,65.031,65.042,40000000.0
2009-10-06 19:45:00,65.038,65.047,65.036,65.037,12800000.0
2009-10-06 19:46:00,65.047,65.052,65.045,65.052,14400000.0
2009-10-06 19:47:00,65.057,65.062,65.056,65.062,22400000.0
2009-10-06 19:48:00,65.074,65.077,65.068,65.077,22400000.0
2009-10-06 19:49:00,65.086,65.086,65.076,65.076,30800000.0
2009-10-06 19:50:00,65.058,65.068,65.058,65.062,19200000.0
2009-10-06 19:51:00,65.057,65.057,65.032,65.032,16000000.0
2009-10-06 19:52:00,65.022,65.036,65.022,65.036,12800000.0
2009-10-06 19:53:00,65.05,65.055,65.05,65.055,12800000.0
2009-10-06 19:54:00,65.03,65.043,65.03,65.041,11200000.0
2009-10-06 19:55:00,65.053,65.053,65.039,65.045,36800000.0
2009-10-06 19:56:00,65.048,65.05,65.047,65.05,11200000.0
2009-10-06 19:57:00,65.042,65.068,65.042,65.056,16000000.0
2009-10-06 19:58:00,65.055,65.062,65.055,65.062,11200000.0
2009-10-06 19:59:00,65.058,65.059,65.047,65.047,20800000.0
2009-10-06 20:00:00,65.065,65.065,65.042,65.042,17600000.0
2009-10-06 20:01:00,65.045,65.045,65.039,65.039,11200000.0
2009-10-06 20:02:00,65.03,65.033,65.022,65.023,17600000.0
2009-10-06 20:03:00,65.02,65.026,65.019,65.019,28800000.0
2009-10-06 20:04:00,64.99,65.022,64.99,65.022,30400000.0
2009-10-06 20:05:00,65.025,65.034,65.023,65.034,19200000.0
2009-10-06 20:06:00,65.037,65.039,65.035,65.038,16000000.0
2009-10-06 20:07:00,65.035,65.042,65.015,65.015,12800000.0
2009-10-06 20:08:00,65.03,65.037,65.023,65.029,38400000.0
2009-10-06 20:09:00,65.031,65.047,65.03,65.042,65600000.0
2009-10-06 20:10:00,65.042,65.042,65.033,65.036,19200000.0
2009-10-06 20:11:00,65.039,65.039,65.028,65.033,28800000.0
2009-10-06 20:12:00,65.04,65.042,65.035,65.042,25600000.0
2009-10-06 20:13:00,65.037,65.04,65.019,65.019,27200000.0
2009-10-06 20:14:00,65.01,65.022,65.005,65.022,12800000.0
2009-10-06 20:15:00,65.018,65.02,65.013,65.02,11200000.0
2009-10-06 20:16:00,65.017,65.021,65.011,65.021,28800000.0
2009-10-06 20:17:00,65.043,65.048,65.035,65.043,34000000.0
2009-10-06 20:18:00,65.051,65.063,65.051,65.063,32000000.0
2009-10-06 20:19:00,65.055,65.059,65.045,65.045,13200000.0
2009-10-06 20:20:00,65.052,65.054,65.043,65.054,19200000.0
2009-10-06 20:21:00,65.057,65.057,65.047,65.052,8000000.0
2009-10-06 20:22:00,65.03,65.03,65.007,65.007,9600000.0
2009-10-06 20:23:00,64.949,64.949,64.935,64.935,9600000.0
2009-10-06 20:24:00,64.926,64.957,64.926,64.94,12800000.0
2009-10-06 20:25:00,64.902,64.902,64.888,64.893,14400000.0
2009-10-06 20:26:00,64.894,64.905,64.894,64.901,16400000.0
2009-10-06 20:27:00,64.903,64.937,64.903,64.937,14400000.0
2009-10-06 20:28:00,64.926,64.926,64.901,64.907,17600000.0
2009-10-06 20:29:00,64.911,64.918,64.911,64.912,8000000.0
2009-10-06 20:30:00,64.902,64.916,64.895,64.895,27200000.0
2009-10-06 20:31:00,64.897,64.901,64.896,64.898,12800000.0
2009-10-06 20:32:00,64.864,64.879,64.864,64.871,9600000.0
2009-10-06 20:33:00,64.868,64.869,64.86,64.862,16000000.0
2009-10-06 20:34:00,64.88,64.889,64.88,64.888,7400000.0
2009-10-06 20:35:00,64.905,64.916,64.905,64.915,14400000.0
2009-10-06 20:36:00,64.915,64.915,64.899,64.914,16000000.0
2009-10-06 20:37:00,64.892,64.903,64.892,64.899,12800000.0
2009-10-06 20:38:00,64.894,64.899,64.894,64.898,9600000.0
2009-10-06 20:39:00,64.913,64.924,64.913,64.924,9600000.0
2009-10-06 20:40:00,64.928,64.94,64.925,64.94,8000000.0
2009-10-06 20:41:00,64.944,64.952,64.94,64.95,11200000.0
2009-10-06 20:42:00,64.951,64.955,64.946,64.948,11200000.0
2009-10-06 20:43:00,64.951,64.951,64.945,64.949,11200000.0
2009-10-06 20:44:00,64.934,64.934,64.929,64.931,8000000.0
2009-10-06 20:45:00,64.923,64.945,64.923,64.945,13200000.0
2009-10-06 20:46:00,64.951,64.963,64.951,64.961,9600000.0
2009-10-06 20:47:00,64.958,64.972,64.958,64.966,12800000.0
2009-10-06 20:48:00,64.985,64.991,64.983,64.991,17600000.0
2009-10-06 20:49:00,64.981,64.986,64.977,64.983,19200000.0
2009-10-06 20:50:00,64.981,64.985,64.978,64.978,16000000.0
2009-10-06 20:51:00,64.979,64.99,64.979,64.988,28800000.0
2009-10-06 20:52:00,64.989,64.997,64.983,64.983,12800000.0
2009-10-06 20:53:00,64.982,64.982,64.976,64.976,11200000.0
2009-10-06 20:54:00,64.973,64.978,64.967,64.978,11200000.0
2009-10-06 20:55:00,64.992,64.992,64.978,64.98,16000000.0
2009-10-06 20:56:00,64.988,64.99,64.984,64.99,12800000.0
2009-10-06 20:57:00,64.987,64.99,64.978,64.978,22400000.0
2009-10-06 20:58:00,64.983,64.992,64.983,64.988,16000000.0
2009-10-06 20:59:00,64.998,65.013,64.998,65.013,8000000.0
2009-10-06 21:00:00,64.995,65.003,64.989,65.003,17600000.0
2009-10-06 21:01:00,65.007,65.014,65.007,65.014,17600000.0
2009-10-06 21:02:00,65.019,65.032,65.018,65.03,9600000.0
2009-10-06 21:03:00,65.026,65.031,65.023,65.03,9600000.0
2009-10-06 21:04:00,65.03,65.03,65.013,65.013,7400000.0
2009-10-06 21:05:00,65.03,65.039,65.03,65.039,14400000.0
2009-10-06 21:06:00,65.037,65.055,65.037,65.055,11200000.0
2009-10-06 21:07:00,65.085,65.103,65.085,65.103,14400000.0
2009-10-06 21:08:00,65.107,65.107,65.087,65.087,16000000.0
2009-10-06 21:09:00,65.077,65.083,65.077,65.083,22400000.0
2009-10-06 21:10:00,65.088,65.092,65.083,65.091,12800000.0
2009-10-06 21:11:00,65.091,65.091,65.084,65.088,17600000.0
2009-10-06 21:12:00,65.117,65.153,65.117,65.153,9600000.0
2009-10-06 21:13:00,65.153,65.154,65.143,65.143,12800000.0
2009-10-06 21:14:00,65.134,65.134,65.129,65.132,25600000.0
2009-10-06 21:15:00,65.117,65.13,65.112,65.13,32000000.0
2009-10-06 21:16:00,65.136,65.171,65.136,65.17,19200000.0
2009-10-06 21:17:00,65.166,65.166,65.159,65.161,17600000.0
2009-10-06 21:18:00,65.158,65.158,65.151,65.152,21800000.0
2009-10-06 21:19:00,65.155,65.157,65.154,65.155,12800000.0
2009-10-06 21:20:00,65.154,65.154,65.137,65.137,16000000.0
2009-10-06 21:21:00,65.14,65.152,65.14,65.152,8000000.0
2009-10-06 21:22:00,65.156,65.156,65.152,65.156,9600000.0
2009-10-06 21:23:00,65.136,65.136,65.102,65.106,16000000.0
2009-10-06 21:24:00,65.097,65.097,65.089,65.089,11200000.0
2009-10-06 21:25:00,65.092,65.098,65.087,65.087,17600000.0
2009-10-06 21:26:00,65.094,65.094,65.086,65.089,24000000.0
2009-10-06 21:27:00,65.086,65.106,65.081,65.106,22400000.0
2009-10-06 21:28:00,65.086,65.097,65.085,65.097,30400000.0
2009-10-06 21:29:00,65.111,65.111,65.103,65.103,27200000.0
2009-10-06 21:30:00,65.097,65.097,65.09,65.092,8000000.0
2009-10-06 21:31:00,65.087,65.088,65.075,65.075,16000000.0
2009-10-06 21:32:00,65.021,65.063,65.021,65.059,12800000.0
2009-10-06 21:33:00,65.077,65.079,65.076,65.079,8000000.0
2009-10-06 21:34:00,65.097,65.113,65.097,65.113,12800000.0
2009-10-06 21:35:00,65.102,65.102,65.086,65.087,14400000.0
2009-10-06 21:36:00,65.084,65.084,65.074,65.074,11200000.0
2009-10-06 21:37:00,65.083,65.091,65.07,65.091,16000000.0
2009-10-06 21:38:00,65.083,65.083,65.071,65.071,8000000.0
2009-10-06 21:39:00,65.071,65.085,65.071,65.085,11200000.0
2009-10-06 21:40:00,65.081,65.092,65.081,65.084,12800000.0
2009-10-06 21:41:00,65.081,65.082,65.069,65.069,12800000.0
2009-10-06 21:42:00,65.064,65.064,65.048,65.048,8000000.0
2009-10-06 21:43:00,65.046,65.047,65.037,65.037,12800000.0
2009-10-06 21:44:00,65.032,65.042,65.031,65.042,16000000.0
2009-10-06 21:45:00,65.04,65.045,65.035,65.041,17600000.0
2009-10-06 21:46:00,65.043,65.05,65.038,65.041,8000000.0
2009-10-06 21:47:00,65.057,65.067,65.055,65.067,11200000.0
2009-10-06 21:48:00,65.066,65.071,65.063,65.067,35200000.0
2009-10-06 21:49:00,65.06,65.06,65.044,65.048,12800000.0
2009-10-06 21:50:00,65.041,65.061,65.041,65.06,11200000.0
2009-10-06 21:51:00,65.066,65.066,65.055,65.055,10000000.0
2009-10-06 21:52:00,65.041,65.05,65.035,65.04,22400000.0
2009-10-06 21:53:00,65.054,65.06,65.047,65.049,24000000.0
2009-10-06 21:54:00,65.053,65.058,65.053,65.056,8000000.0
2009-10-06 21:55:00,65.055,65.057,65.04,65.05,12800000.0
2009-10-06 21:56:00,65.054,65.059,65.051,65.054,16000000.0
2009-10-06 21:57:00,65.06,65.068,65.058,65.058,11200000.0
2009-10-06 21:58:00,65.051,65.075,65.051,65.075,28800000.0
2009-10-06 21:59:00,65.076,65.092,65.074,65.092,35200000.0
2009-10-06 22:00:00,65.106,65.115,65.104,65.104,11200000.0
2009-10-06 22:01:00,65.11,65.11,65.104,65.104,19200000.0
2009-10-06 22:02:00,65.102,65.111,65.102,65.111,8000000.0
2009-10-06 22:03:00,65.101,65.107,65.098,65.107,18000000.0
2009-10-06 22:04:00,65.108,65.108,65.092,65.093,8000000.0
2009-10-06 22:05:00,65.087,65.087,65.065,65.065,14400000.0
2009-10-06 22:06:00,65.064,65.073,65.064,65.073,12800000.0
2009-10-06 22:07:00,65.075,65.076,65.07,65.074,16000000.0
2009-10-06 22:08:00,65.07,65.085,65.069,65.085,17600000.0
2009-10-06 22:09:00,65.084,65.091,65.077,65.091,12800000.0
2009-10-06 22:10:00,65.077,65.079,65.07,65.072,22400000.0
2009-10-06 22:11:00,65.077,65.082,65.067,65.082,9600000.0
2009-10-06 22:12:00,65.078,65.084,65.078,65.083,12800000.0
2009-10-06 22:13:00,65.083,65.083,65.069,65.069,16000000.0
2009-10-06 22:14:00,65.049,65.062,65.049,65.062,11200000.0
2009-10-06 22:15:00,65.075,65.075,65.068,65.069,14400000.0
2009-10-06 22:16:00,65.069,65.088,65.069,65.088,10000000.0
2009-10-06 22:17:00,65.086,65.093,65.086,65.093,19200000.0
2009-10-06 22:18:00,65.048,65.078,65.048,65.078,11200000.0
2009-10-06 22:19:00,65.094,65.094,65.08,65.082,12800000.0
2009-10-06 22:20:00,65.077,65.088,65.074,65.088,12800000.0
2009-10-06 22:21:00,65.084,65.09,65.079,65.089,11200000.0
2009-10-06 22:22:00,65.092,65.103,65.092,65.103,11200000.0
2009-10-06 22:23:00,65.113,65.114,65.108,65.108,9600000.0
2009-10-06 22:24:00,65.117,65.123,65.116,65.116,11200000.0
2009-10-06 22:25:00,65.123,65.123,65.114,65.116,16000000.0
2009-10-06 22:26:00,65.083,65.105,65.083,65.105,11200000.0
2009-10-06 22:27:00,65.123,65.129,65.123,65.129,12800000.0
2009-10-06 22:28:00,65.127,65.127,65.106,65.106,11200000.0
2009-10-06 22:29:00,65.125,65.132,65.122,65.128,16000000.0
2009-10-06 22:30:00,65.121,65.121,65.11,65.111,8000000.0
2009-10-06 22:31:00,65.11,65.117,65.11,65.113,11200000.0
2009-10-06 22:32:00,65.121,65.121,65.105,65.113,12800000.0
2009-10-06 22:33:00,65.113,65.121,65.111,65.115,33600000.0
2009-10-06 22:34:00,65.117,65.124,65.109,65.118,25600000.0
2009-10-06 22:35:00,65.105,65.116,65.102,65.114,32400000.0
2009-10-06 22:36:00,65.125,65.129,65.125,65.125,42600000.0
2009-10-06 22:37:00,65.136,65.136,65.123,65.123,25600000.0
2009-10-06 22:38:00,65.123,65.131,65.12,65.131,19200000.0
2009-10-06 22:39:00,65.12,65.125,65.113,65.12,11200000.0
2009-10-06 22:40:00,65.121,65.128,65.111,65.111,16000000.0
2009-10-06 22:41:00,65.116,65.116,65.108,65.108,8000000.0
2009-10-06 22:42:00,65.11,65.114,65.11,65.114,10000000.0
2009-10-06 22:43:00,65.113,65.126,65.112,65.121,16000000.0
2009-10-06 22:44:00,65.117,65.117,65.104,65.105,8000000.0
2009-10-06 22:45:00,65.123,65.131,65.12,65.123,16000000.0
2009-10-06 22:46:00,65.126,65.137,65.122,65.137,12800000.0
2009-10-06 22:47:00,65.13,65.136,65.126,65.136,11200000.0
2009-10-06 22:48:00,65.139,65.152,65.133,65.141,17600000.0
2009-10-06 22:49:00,65.149,65.154,65.148,65.15,12800000.0
2009-10-06 22:50:00,65.114,65.144,65.114,65.141,12800000.0
2009-10-06 22:51:00,65.14,65.146,65.129,65.143,14400000.0
2009-10-06 22:52:00,65.152,65.171,65.152,65.171,11200000.0
2009-10-06 22:53:00,65.151,65.169,65.151,65.164,12800000.0
2009-10-06 22:54:00,65.184,65.191,65.181,65.19,12800000.0
2009-10-06 22:55:00,65.174,65.18,65.167,65.173,12800000.0
2009-10-06 22:56:00,65.159,65.18,65.159,65.18,9600000.0
2009-10-06 22:57:00,65.184,65.184,65.179,65.184,12800000.0
2009-10-06 22:58:00,65.182,65.187,65.182,65.184,14400000.0
2009-10-06 22:59:00,65.188,65.193,65.188,65.188,8400000.0
2009-10-06 23:00:00,65.189,65.191,65.178,65.189,17600000.0
2009-10-06 23:01:00,65.181,65.181,65.173,65.176,8000000.0
2009-10-06 23:02:00,65.167,65.185,65.167,65.181,8000000.0
2009-10-06 23:03:00,65.179,65.183,65.168,65.183,16000000.0
2009-10-06 23:04:00,65.178,65.179,65.174,65.178,14400000.0
2009-10-06 23:05:00,65.175,65.175,65.162,65.17,34000000.0
2009-10-06 23:06:00,65.178,65.182,65.177,65.177,12800000.0
2009-10-06 23:07:00,65.183,65.185,65.179,65.179,12800000.0
2009-10-06 23:08:00,65.179,65.185,65.179,65.184,16000000.0
2009-10-06 23:09:00,65.183,65.184,65.174,65.174,17600000.0
2009-10-06 23:10:00,65.15,65.182,65.15,65.182,12800000.0
2009-10-06 23:11:00,65.176,65.176,65.15,65.152,11200000.0
2009-10-06 23:12:00,65.161,65.174,65.161,65.174,20800000.0
2009-10-06 23:13:00,65.176,65.182,65.176,65.182,12800000.0
2009-10-06 23:14:00,65.165,65.181,65.165,65.181,11200000.0
2009-10-06 23:15:00,65.187,65.198,65.186,65.198,12800000.0
2009-10-06 23:16:00,65.161,65.18,65.161,65.177,9600000.0
2009-10-06 23:17:00,65.181,65.182,65.169,65.169,12800000.0
2009-10-06 23:18:00,65.18,65.192,65.18,65.192,8000000.0
2009-10-06 23:19:00,65.165,65.185,65.165,65.178,12800000.0
2009-10-06 23:20:00,65.16,65.182,65.16,65.18,14400000.0
2009-10-06 23:21:00,65.183,65.184,65.173,65.179,16000000.0
2009-10-06 23:22:00,65.19,65.194,65.188,65.192,8000000.0
2009-10-06 23:23:00,65.191,65.204,65.187,65.198,11200000.0
2009-10-06 23:24:00,65.19,65.196,65.182,65.19,11200000.0
2009-10-06 23:25:00,65.194,65.199,65.193,65.199,17600000.0
2009-10-06 23:26:00,65.206,65.206,65.187,65.188,12800000.0
2009-10-06 23:27:00,65.18,65.194,65.18,65.194,11200000.0
2009-10-06 23:28:00,65.17,65.186,65.17,65.175,9600000.0
2009-10-06 23:29:00,65.175,65.177,65.165,65.173,12800000.0
2009-10-06 23:30:00,65.175,65.175,65.168,65.168,14400000.0
2009-10-06 23:31:00,65.179,65.191,65.167,65.175,16000000.0
2009-10-06 23:32:00,65.167,65.189,65.167,65.177,11200000.0
2009-10-06 23:33:00,65.175,65.178,65.166,65.178,11200000.0
2009-10-06 23:34:00,65.16,65.188,65.16,65.167,12800000.0
2009-10-06 23:35:00,65.179,65.192,65.164,65.164,16000000.0
2009-10-06 23:36:00,65.195,65.198,65.191,65.195,13200000.0
2009-10-06 23:37:00,65.199,65.199,65.194,65.194,8000000.0
2009-10-06 23:38:00,65.185,65.19,65.178,65.19,14400000.0
2009-10-06 23:39:00,65.172,65.185,65.166,65.185,12800000.0
2009-10-06 23:40:00,65.168,65.181,65.16,65.17,35200000.0
2009-10-06 23:41:00,65.185,65.203,65.185,65.203,12800000.0
2009-10-06 23:42:00,65.185,65.186,65.173,65.183,18000000.0
2009-10-06 23:43:00,65.2,65.2,65.194,65.197,8000000.0
2009-10-06 23:44:00,65.192,65.198,65.192,65.198,11200000.0
2009-10-06 23:45:00,65.203,65.203,65.194,65.194,9600000.0
2009-10-06 23:46:00,65.196,65.196,65.178,65.178,11200000.0
2009-10-06 23:47:00,65.191,65.192,65.182,65.184,9600000.0
2009-10-06 23:48:00,65.198,65.204,65.197,65.204,8000000.0
2009-10-06 23:49:00,65.192,65.196,65.174,65.175,16000000.0
2009-10-06 23:50:00,65.195,65.202,65.192,65.202,12800000.0
2009-10-06 23:51:00,65.207,65.214,65.205,65.214,12800000.0
2009-10-06 23:52:00,65.21,65.217,65.2,65.208,12800000.0
2009-10-06 23:53:00,65.21,65.222,65.189,65.198,12800000.0
2009-10-06 23:54:00,65.214,65.218,65.191,65.213,14400000.0
2009-10-06 23:55:00,65.215,65.215,65.186,65.197,8000000.0
2009-10-06 23:56:00,65.2,65.212,65.199,65.211,12800000.0
2009-10-06 23:57:00,65.224,65.234,65.211,65.221,11200000.0
2009-10-06 23:58:00,65.209,65.212,65.201,65.201,8000000.0
2009-10-06 23:59:00,65.216,65.216,65.195,65.2,11600000.0
2009-10-07 00:00:00,65.195,65.203,65.191,65.195,17600000.0
2009-10-07 00:01:00,65.195,65.201,65.194,65.196,12800000.0
2009-10-07 00:02:00,65.204,65.216,65.187,65.209,11200000.0
2009-10-07 00:03:00,65.214,65.214,65.198,65.198,12800000.0
2009-10-07 00:04:00,65.182,65.213,65.182,65.213,9600000.0
2009-10-07 00:05:00,65.214,65.248,65.214,65.245,16000000.0
2009-10-07 00:06:00,65.238,65.238,65.208,65.218,11200000.0
2009-10-07 00:07:00,65.237,65.245,65.235,65.245,9600000.0
2009-10-07 00:08:00,65.222,65.238,65.215,65.215,11200000.0
2009-10-07 00:09:00,65.143,65.241,65.143,65.241,16000000.0
2009-10-07 00:10:00,65.242,65.242,65.228,65.228,33600000.0
2009-10-07 00:11:00,65.233,65.233,65.211,65.211,16000000.0
2009-10-07 00:12:00,65.223,65.235,65.223,65.233,12800000.0
2009-10-07 00:13:00,65.245,65.245,65.239,65.239,14400000.0
2009-10-07 00:14:00,65.209,65.236,65.209,65.236,24000000.0
2009-10-07 00:15:00,65.241,65.245,65.239,65.244,28800000.0
2009-10-07 00:16:00,65.234,65.235,65.226,65.229,14400000.0
2009-10-07 00:17:00,65.234,65.251,65.234,65.251,9600000.0
2009-10-07 00:18:00,65.264,65.264,65.26,65.263,12800000.0
2009-10-07 00:19:00,65.255,65.255,65.251,65.251,12800000.0
2009-10-07 00:20:00,65.251,65.257,65.251,65.256,17600000.0
2009-10-07 00:21:00,65.265,65.265,65.239,65.239,14400000.0
2009-10-07 00:22:00,65.216,65.221,65.201,65.201,17600000.0
2009-10-07 00:23:00,65.19,65.21,65.19,65.209,8000000.0
2009-10-07 00:24:00,65.206,65.232,65.206,65.232,14400000.0
2009-10-07 00:25:00,65.242,65.246,65.223,65.246,16000000.0
2009-10-07 00:26:00,65.245,65.258,65.244,65.248,11200000.0
2009-10-07 00:27:00,65.258,65.269,65.245,65.257,16000000.0
2009-10-07 00:28:00,65.266,65.271,65.265,65.271,32000000.0
2009-10-07 00:29:00,65.274,65.28,65.274,65.28,12800000.0
2009-10-07 00:30:00,65.273,65.277,65.258,65.277,11200000.0
2009-10-07 00:31:00,65.28,65.284,65.269,65.269,8000000.0
2009-10-07 00:32:00,65.231,65.258,65.231,65.252,12800000.0
2009-10-07 00:33:00,65.275,65.28,65.268,65.268,12800000.0
2009-10-07 00:34:00,65.261,65.261,65.247,65.255,19200000.0
2009-10-07 00:35:00,65.245,65.245,65.226,65.234,28800000.0
2009-10-07 00:36:00,65.23,65.231,65.209,65.231,14400000.0
2009-10-07 00:37:00,65.249,65.257,65.248,65.253,12800000.0
2009-10-07 00:38:00,65.255,65.26,65.169,65.256,12800000.0
2009-10-07 00:39:00,65.238,65.266,65.238,65.262,12800000.0
2009-10-07 00:40:00,65.276,65.276,65.264,65.264,11200000.0
2009-10-07 00:41:00,65.273,65.294,65.273,65.289,12800000.0
2009-10-07 00:42:00,65.285,65.301,65.285,65.297,12800000.0
2009-10-07 00:43:00,65.286,65.296,65.286,65.29,11200000.0
2009-10-07 00:44:00,65.289,65.305,65.286,65.305,8000000.0
2009-10-07 00:45:00,65.306,65.31,65.302,65.308,11200000.0
2009-10-07 00:46:00,65.27,65.286,65.27,65.286,9600000.0
2009-10-07 00:47:00,65.299,65.299,65.284,65.286,12800000.0
2009-10-07 00:48:00,65.264,65.282,65.264,65.269,11200000.0
2009-10-07 00:49:00,65.301,65.306,65.296,65.306,16000000.0
2009-10-07 00:50:00,65.277,65.299,65.277,65.29,22400000.0
2009-10-07 00:51:00,65.282,65.293,65.281,65.284,17600000.0
2009-10-07 00:52:00,65.296,65.296,65.266,65.266,8000000.0
2009-10-07 00:53:00,65.299,65.305,65.297,65.297,8000000.0
2009-10-07 00:54:00,65.286,65.291,65.259,65.259,11200000.0
2009-10-07 00:55:00,65.298,65.305,65.29,65.293,28800000.0
2009-10-07 00:56:00,65.291,65.291,65.268,65.268,12200000.0
2009-10-07 00:57:00,65.27,65.294,65.27,65.291,11200000.0
2009-10-07 00:58:00,65.297,65.297,65.289,65.289,12800000.0
2009-10-07 00:59:00,65.265,65.272,65.244,65.244,11200000.0
2009-10-07 01:00:00,65.256,65.266,65.252,65.256,16000000.0
2009-10-07 01:01:00,65.256,65.272,65.254,65.257,17600000.0
2009-10-07 01:02:00,65.262,65.262,65.257,65.257,11200000.0
2009-10-07 01:03:00,65.25,65.255,65.247,65.247,22400000.0
2009-10-07 01:04:00,65.222,65.233,65.222,65.225,12800000.0
2009-10-07 01:05:00,65.241,65.254,65.233,65.254,30400000.0
2009-10-07 01:06:00,65.256,65.256,65.251,65.251,12800000.0
2009-10-07 01:07:00,65.251,65.256,65.247,65.256,11200000.0
2009-10-07 01:08:00,65.265,65.271,65.26,65.271,16000000.0
2009-10-07 01:09:00,65.281,65.301,65.281,65.301,16000000.0
2009-10-07 01:10:00,65.307,65.311,65.305,65.311,12800000.0
2009-10-07 01:11:00,65.31,65.31,65.3,65.3,11200000.0
2009-10-07 01:12:00,65.287,65.287,65.276,65.276,8000000.0
2009-10-07 01:13:00,65.27,65.27,65.238,65.238,17600000.0
2009-10-07 01:14:00,65.275,65.297,65.275,65.297,9600000.0
2009-10-07 01:15:00,65.3,65.314,65.3,65.313,17600000.0
2009-10-07 01:16:00,65.314,65.314,65.287,65.287,25600000.0
2009-10-07 01:17:00,65.286,65.292,65.286,65.292,11200000.0
2009-10-07 01:18:00,65.292,65.292,65.281,65.29,12800000.0
2009-10-07 01:19:00,65.292,65.297,65.282,65.282,8400000.0
2009-10-07 01:20:00,65.301,65.301,65.294,65.296,19200000.0
2009-10-07 01:21:00,65.289,65.292,65.286,65.292,8000000.0
2009-10-07 01:22:00,65.285,65.296,65.279,65.282,12800000.0
2009-10-07 01:23:00,65.286,65.286,65.266,65.277,16000000.0
2009-10-07 01:24:00,65.248,65.276,65.248,65.272,12800000.0
2009-10-07 01:25:00,65.277,65.313,65.277,65.313,11200000.0
2009-10-07 01:26:00,65.319,65.319,65.308,65.309,14400000.0
2009-10-07 01:27:00,65.304,65.31,65.304,65.31,12800000.0
2009-10-07 01:28:00,65.277,65.287,65.277,65.283,14400000.0
2009-10-07 01:29:00,65.31,65.318,65.309,65.309,16000000.0
2009-10-07 01:30:00,65.299,65.299,65.27,65.27,11200000.0
2009-10-07 01:31:00,65.271,65.274,65.265,65.274,8400000.0
2009-10-07 01:32:00,65.265,65.268,65.263,65.268,12800000.0
2009-10-07 01:33:00,65.266,65.273,65.245,65.273,11200000.0
2009-10-07 01:34:00,65.278,65.284,65.276,65.284,24000000.0
2009-10-07 01:35:00,65.28,65.283,65.274,65.283,8000000.0
2009-10-07 01:36:00,65.287,65.294,65.286,65.294,14400000.0
2009-10-07 01:37:00,65.302,65.308,65.298,65.303,16000000.0
2009-10-07 01:38:00,65.275,65.299,65.275,65.282,17600000.0
2009-10-07 01:39:00,65.305,65.314,65.305,65.309,14400000.0
2009-10-07 01:40:00,65.301,65.301,65.293,65.3,25600000.0
2009-10-07 01:41:00,65.299,65.307,65.294,65.295,12800000.0
2009-10-07 01:42:00,65.313,65.313,65.305,65.306,12800000.0
2009-10-07 01:43:00,65.295,65.295,65.285,65.295,12800000.0
2009-10-07 01:44:00,65.29,65.29,65.275,65.275,8000000.0
2009-10-07 01:45:00,65.286,65.286,65.281,65.286,12800000.0
2009-10-07 01:46:00,65.286,65.286,65.278,65.286,9600000.0
2009-10-07 01:47:00,65.289,65.294,65.287,65.294,19200000.0
2009-10-07 01:48:00,65.292,65.297,65.281,65.288,12800000.0
2009-10-07 01:49:00,65.277,65.283,65.255,65.255,12800000.0
2009-10-07 01:50:00,65.298,65.314,65.294,65.314,14400000.0
2009-10-07 01:51:00,65.32,65.337,65.32,65.337,17600000.0
2009-10-07 01:52:00,65.338,65.338,65.326,65.326,20800000.0
2009-10-07 01:53:00,65.314,65.316,65.308,65.308,17600000.0
2009-10-07 01:54:00,65.291,65.291,65.283,65.287,12800000.0
2009-10-07 01:55:00,65.275,65.29,65.275,65.29,11200000.0
2009-10-07 01:56:00,65.283,65.283,65.276,65.276,12200000.0
2009-10-07 01:57:00,65.272,65.272,65.248,65.249,19200000.0
2009-10-07 01:58:00,65.249,65.26,65.247,65.26,11200000.0
2009-10-07 01:59:00,65.261,65.269,65.259,65.267,11200000.0
2009-10-07 02:00:00,65.276,65.276,65.254,65.254,12800000.0
2009-10-07 02:01:00,65.253,65.267,65.248,65.267,17600000.0
2009-10-07 02:02:00,65.267,65.281,65.267,65.279,11200000.0
2009-10-07 02:03:00,65.268,65.279,65.268,65.277,16000000.0
2009-10-07 02:04:00,65.283,65.294,65.283,65.294,8000000.0
2009-10-07 02:05:00,65.32,65.321,65.308,65.309,12800000.0
2009-10-07 02:06:00,65.295,65.295,65.276,65.276,14400000.0
2009-10-07 02:07:00,65.268,65.282,65.267,65.271,12800000.0
2009-10-07 02:08:00,65.263,65.28,65.262,65.267,8000000.0
2009-10-07 02:09:00,65.28,65.282,65.264,65.269,16000000.0
2009-10-07 02:10:00,65.239,65.25,65.236,65.244,16000000.0
2009-10-07 02:11:00,65.232,65.241,65.226,65.241,12800000.0
2009-10-07 02:12:00,65.24,65.257,65.234,65.257,17600000.0
2009-10-07 02:13:00,65.252,65.277,65.252,65.277,8000000.0
2009-10-07 02:14:00,65.259,65.273,65.257,65.262,17000000.0
2009-10-07 02:15:00,65.257,65.262,65.248,65.251,11200000.0
2009-10-07 02:16:00,65.256,65.263,65.256,65.256,11200000.0
2009-10-07 02:17:00,65.255,65.269,65.255,65.267,9600000.0
2009-10-07 02:18:00,65.259,65.267,65.25,65.251,12800000.0
2009-10-07 02:19:00,65.246,65.265,65.245,65.252,12800000.0
2009-10-07 02:20:00,65.241,65.241,65.146,65.23,12800000.0
2009-10-07 02:21:00,65.203,65.204,65.175,65.175,8000000.0
2009-10-07 02:22:00,65.202,65.21,65.201,65.201,14800000.0
2009-10-07 02:23:00,65.182,65.193,65.172,65.192,9600000.0
2009-10-07 02:24:00,65.199,65.208,65.194,65.208,11200000.0
2009-10-07 02:25:00,65.224,65.224,65.212,65.223,8000000.0
2009-10-07 02:26:00,65.215,65.254,65.215,65.254,12800000.0
2009-10-07 02:27:00,65.245,65.245,65.235,65.24,10600000.0
2009-10-07 02:28:00,65.237,65.237,65.231,65.237,12800000.0
2009-10-07 02:29:00,65.231,65.238,65.225,65.225,11200000.0
2009-10-07 02:30:00,65.221,65.237,65.218,65.237,12800000.0
2009-10-07 02:31:00,65.253,65.258,65.25,65.25,12800000.0
2009-10-07 02:32:00,65.243,65.246,65.237,65.24,11200000.0
2009-10-07 02:33:00,65.243,65.245,65.234,65.241,11200000.0
2009-10-07 02:34:00,65.236,65.247,65.236,65.243,9600000.0
2009-10-07 02:35:00,65.244,65.263,65.244,65.263,9600000.0
2009-10-07 02:36:00,65.256,65.26,65.243,65.243,12800000.0
2009-10-07 02:37:00,65.244,65.267,65.244,65.257,12800000.0
2009-10-07 02:38:00,65.244,65.303,65.244,65.295,17600000.0
2009-10-07 02:39:00,65.305,65.315,65.28,65.28,16000000.0
2009-10-07 02:40:00,65.276,65.276,65.235,65.235,9600000.0
2009-10-07 02:41:00,65.235,65.245,65.235,65.245,11200000.0
2009-10-07 02:42:00,65.253,65.253,65.24,65.24,11200000.0
2009-10-07 02:43:00,65.224,65.225,65.213,65.219,11200000.0
2009-10-07 02:44:00,65.226,65.227,65.218,65.218,11200000.0
2009-10-07 02:45:00,65.229,65.242,65.229,65.23,11200000.0
2009-10-07 02:46:00,65.206,65.21,65.198,65.21,10600000.0
2009-10-07 02:47:00,65.205,65.207,65.199,65.201,12800000.0
2009-10-07 02:48:00,65.216,65.267,65.164,65.164,11200000.0
2009-10-07 02:49:00,65.247,65.265,65.244,65.265,17600000.0
2009-10-07 02:50:00,65.274,65.284,65.259,65.279,13200000.0
2009-10-07 02:51:00,65.269,65.269,65.244,65.249,11200000.0
2009-10-07 02:52:00,65.254,65.269,65.253,65.269,11600000.0
2009-10-07 02:53:00,65.275,65.286,65.275,65.284,11200000.0
2009-10-07 02:54:00,65.292,65.292,65.26,65.26,12800000.0
2009-10-07 02:55:00,65.268,65.268,65.248,65.248,11200000.0
2009-10-07 02:56:00,65.23,65.242,65.23,65.231,11200000.0
2009-10-07 02:57:00,65.235,65.245,65.225,65.245,11200000.0
2009-10-07 02:58:00,65.272,65.302,65.223,65.223,11200000.0
2009-10-07 02:59:00,65.282,65.284,65.28,65.284,11200000.0
2009-10-07 03:00:00,65.292,65.299,65.289,65.294,12800000.0
2009-10-07 03:01:00,65.279,65.281,65.267,65.272,11200000.0
2009-10-07 03:02:00,65.264,65.268,65.258,65.264,17600000.0
2009-10-07 03:03:00,65.268,65.272,65.245,65.245,14400000.0
2009-10-07 03:04:00,65.233,65.244,65.228,65.232,11200000.0
2009-10-07 03:05:00,65.203,65.226,65.203,65.226,16000000.0
2009-10-07 03:06:00,65.235,65.253,65.235,65.245,16000000.0
2009-10-07 03:07:00,65.231,65.231,65.198,65.198,12800000.0
2009-10-07 03:08:00,65.205,65.213,65.204,65.212,11200000.0
2009-10-07 03:09:00,65.203,65.216,65.203,65.207,11200000.0
2009-10-07 03:10:00,65.21,65.221,65.204,65.216,16000000.0
2009-10-07 03:11:00,65.225,65.238,65.225,65.238,17600000.0
2009-10-07 03:12:00,65.231,65.231,65.208,65.216,11200000.0
2009-10-07 03:13:00,65.213,65.213,65.202,65.21,8000000.0
2009-10-07 03:14:00,65.232,65.254,65.219,65.219,16000000.0
2009-10-07 03:15:00,65.207,65.209,65.202,65.202,9600000.0
2009-10-07 03:16:00,65.216,65.247,65.216,65.247,8000000.0
2009-10-07 03:17:00,65.237,65.241,65.224,65.24,11200000.0
2009-10-07 03:18:00,65.225,65.225,65.195,65.195,11200000.0
2009-10-07 03:19:00,65.215,65.232,65.215,65.232,12800000.0
2009-10-07 03:20:00,65.222,65.222,65.209,65.217,9600000.0
2009-10-07 03:21:00,65.23,65.23,65.208,65.217,14400000.0
2009-10-07 03:22:00,65.216,65.218,65.207,65.214,16000000.0
2009-10-07 03:23:00,65.213,65.214,65.205,65.214,12800000.0
2009-10-07 03:24:00,65.218,65.223,65.215,65.223,11200000.0
2009-10-07 03:25:00,65.221,65.222,65.205,65.212,17600000.0
2009-10-07 03:26:00,65.224,65.224,65.201,65.221,11200000.0
2009-10-07 03:27:00,65.217,65.217,65.205,65.206,9600000.0
2009-10-07 03:28:00,65.203,65.203,65.194,65.202,9600000.0
2009-10-07 03:29:00,65.188,65.197,65.187,65.192,12800000.0
2009-10-07 03:30:00,65.191,65.191,65.175,65.176,14400000.0
2009-10-07 03:31:00,65.169,65.183,65.169,65.18,12800000.0
2009-10-07 03:32:00,65.189,65.197,65.189,65.191,12800000.0
2009-10-07 03:33:00,65.186,65.2,65.186,65.195,11200000.0
2009-10-07 03:34:00,65.204,65.207,65.188,65.192,11200000.0
2009-10-07 03:35:00,65.187,65.191,65.185,65.187,9600000.0
2009-10-07 03:36:00,65.19,65.195,65.179,65.194,12800000.0
2009-10-07 03:37:00,65.197,65.212,65.197,65.211,8000000.0
2009-10-07 03:38:00,65.217,65.224,65.217,65.22,9600000.0
2009-10-07 03:39:00,65.22,65.22,65.211,65.211,8000000.0
2009-10-07 03:40:00,65.206,65.211,65.206,65.206,9600000.0
2009-10-07 03:41:00,65.209,65.218,65.204,65.204,11600000.0
2009-10-07 03:42:00,65.22,65.223,65.219,65.223,12800000.0
2009-10-07 03:43:00,65.219,65.219,65.187,65.187,8000000.0
2009-10-07 03:44:00,65.175,65.175,65.162,65.164,11600000.0
2009-10-07 03:45:00,65.167,65.167,65.159,65.159,11200000.0
2009-10-07 03:46:00,65.161,65.169,65.153,65.159,12800000.0
2009-10-07 03:47:00,65.152,65.163,65.152,65.162,11200000.0
2009-10-07 03:48:00,65.162,65.166,65.156,65.166,11200000.0
2009-10-07 03:49:00,65.14,65.174,65.14,65.174,12800000.0
2009-10-07 03:50:00,65.187,65.19,65.176,65.19,12800000.0
2009-10-07 03:51:00,65.185,65.197,65.185,65.197,12800000.0
2009-10-07 03:52:00,65.186,65.186,65.166,65.166,16000000.0
2009-10-07 03:53:00,65.179,65.184,65.173,65.184,11200000.0
2009-10-07 03:54:00,65.174,65.174,65.13,65.14,12800000.0
2009-10-07 03:55:00,65.14,65.165,65.14,65.165,14400000.0
2009-10-07 03:56:00,65.154,65.161,65.14,65.161,11200000.0
2009-10-07 03:57:00,65.163,65.164,65.148,65.148,12800000.0
2009-10-07 03:58:00,65.155,65.161,65.151,65.161,11200000.0
2009-10-07 03:59:00,65.162,65.169,65.155,65.167,12800000.0
2009-10-07 04:00:00,65.159,65.17,65.149,65.149,9600000.0
2009-10-07 04:01:00,65.143,65.143,65.133,65.14,11200000.0
2009-10-07 04:02:00,65.127,65.127,65.103,65.114,12800000.0
2009-10-07 04:03:00,65.112,65.12,65.11,65.119,12800000.0
2009-10-07 04:04:00,65.114,65.126,65.114,65.121,12800000.0
2009-10-07 04:05:00,65.103,65.114,65.094,65.112,11200000.0
2009-10-07 04:06:00,65.12,65.125,65.116,65.116,14400000.0
2009-10-07 04:07:00,65.127,65.127,65.107,65.118,14400000.0
2009-10-07 04:08:00,65.109,65.123,65.109,65.123,9600000.0
2009-10-07 04:09:00,65.128,65.134,65.125,65.131,11200000.0
2009-10-07 04:10:00,65.144,65.144,65.122,65.136,17600000.0
2009-10-07 04:11:00,65.126,65.126,65.109,65.114,8000000.0
2009-10-07 04:12:00,65.109,65.116,65.109,65.115,12800000.0
2009-10-07 04:13:00,65.116,65.122,65.114,65.115,11200000.0
2009-10-07 04:14:00,65.101,65.105,65.093,65.093,16000000.0
2009-10-07 04:15:00,65.111,65.132,65.111,65.132,12800000.0
2009-10-07 04:16:00,65.132,65.132,65.112,65.12,11200000.0
2009-10-07 04:17:00,65.127,65.131,65.124,65.131,14400000.0
2009-10-07 04:18:00,65.135,65.153,65.135,65.144,14400000.0
2009-10-07 04:19:00,65.141,65.141,65.099,65.113,12800000.0
2009-10-07 04:20:00,65.12,65.134,65.12,65.134,13200000.0
2009-10-07 04:21:00,65.147,65.15,65.144,65.15,11200000.0
2009-10-07 04:22:00,65.134,65.139,65.125,65.132,16000000.0
2009-10-07 04:23:00,65.127,65.131,65.123,65.123,12800000.0
2009-10-07 04:24:00,65.128,65.139,65.128,65.135,12800000.0
2009-10-07 04:25:00,65.141,65.155,65.141,65.152,8000000.0
2009-10-07 04:26:00,65.153,65.153,65.143,65.146,12800000.0
2009-10-07 04:27:00,65.146,65.16,65.146,65.148,18000000.0
2009-10-07 04:28:00,65.141,65.146,65.14,65.142,11200000.0
2009-10-07 04:29:00,65.151,65.155,65.147,65.155,12800000.0
2009-10-07 04:30:00,65.148,65.158,65.148,65.148,11200000.0
2009-10-07 04:31:00,65.143,65.143,65.131,65.141,12800000.0
2009-10-07 04:32:00,65.128,65.133,65.113,65.127,16000000.0
2009-10-07 04:33:00,65.124,65.132,65.124,65.125,16000000.0
2009-10-07 04:34:00,65.125,65.142,65.047,65.142,11200000.0
2009-10-07 04:35:00,65.137,65.137,65.127,65.127,12800000.0
2009-10-07 04:36:00,65.096,65.118,65.096,65.108,11200000.0
2009-10-07 04:37:00,65.125,65.133,65.125,65.129,12800000.0
2009-10-07 04:38:00,65.132,65.142,65.132,65.135,12800000.0
2009-10-07 04:39:00,65.139,65.155,65.135,65.151,12800000.0
2009-10-07 04:40:00,65.158,65.164,65.152,65.152,12800000.0
2009-10-07 04:41:00,65.158,65.158,65.147,65.147,8000000.0
2009-10-07 04:42:00,65.148,65.151,65.133,65.151,17600000.0
2009-10-07 04:43:00,65.16,65.164,65.156,65.164,12800000.0
2009-10-07 04:44:00,65.164,65.17,65.16,65.16,12800000.0
2009-10-07 04:45:00,65.159,65.159,65.136,65.136,8000000.0
2009-10-07 04:46:00,65.154,65.159,65.154,65.155,8000000.0
2009-10-07 04:47:00,65.151,65.153,65.149,65.149,8000000.0
2009-10-07 04:48:00,65.154,65.154,65.136,65.146,17600000.0
2009-10-07 04:49:00,65.143,65.143,65.125,65.125,8000000.0
2009-10-07 04:50:00,65.129,65.132,65.128,65.128,11200000.0
2009-10-07 04:51:00,65.125,65.125,65.11,65.11,11200000.0
2009-10-07 04:52:00,65.101,65.118,65.101,65.112,12800000.0
2009-10-07 04:53:00,65.124,65.129,65.117,65.128,17600000.0
2009-10-07 04:54:00,65.133,65.136,65.116,65.128,11200000.0
2009-10-07 04:55:00,65.127,65.127,65.106,65.107,11200000.0
2009-10-07 04:56:00,65.105,65.117,65.102,65.114,17600000.0
2009-10-07 04:57:00,65.123,65.14,65.123,65.14,12800000.0
2009-10-07 04:58:00,65.134,65.167,65.134,65.167,11200000.0
2009-10-07 04:59:00,65.174,65.174,65.145,65.145,12800000.0
2009-10-07 05:00:00,65.126,65.137,65.11,65.137,11600000.0
2009-10-07 05:01:00,65.15,65.15,65.135,65.149,14400000.0
2009-10-07 05:02:00,65.152,65.183,65.15,65.173,11200000.0
2009-10-07 05:03:00,65.178,65.178,65.165,65.174,12800000.0
2009-10-07 05:04:00,65.164,65.17,65.162,65.162,12800000.0
2009-10-07 05:05:00,65.149,65.155,65.145,65.147,11200000.0
2009-10-07 05:06:00,65.157,65.166,65.129,65.129,11200000.0
2009-10-07 05:07:00,65.131,65.149,65.131,65.149,9600000.0
2009-10-07 05:08:00,65.12,65.152,65.12,65.135,12800000.0
2009-10-07 05:09:00,65.143,65.15,65.143,65.146,11200000.0
2009-10-07 05:10:00,65.151,65.151,65.135,65.14,11200000.0
2009-10-07 05:11:00,65.127,65.144,65.119,65.136,12800000.0
2009-10-07 05:12:00,65.151,65.169,65.151,65.169,12800000.0
2009-10-07 05:13:00,65.161,65.176,65.158,65.17,12800000.0
2009-10-07 05:14:00,65.183,65.186,65.173,65.181,12800000.0
2009-10-07 05:15:00,65.163,65.178,65.163,65.173,8000000.0
2009-10-07 05:16:00,65.173,65.173,65.154,65.154,11200000.0
2009-10-07 05:17:00,65.158,65.169,65.158,65.169,11200000.0
2009-10-07 05:18:00,65.165,65.183,65.165,65.17,12800000.0
2009-10-07 05:19:00,65.171,65.182,65.17,65.17,9600000.0
2009-10-07 05:20:00,65.18,65.186,65.18,65.186,11200000.0
2009-10-07 05:21:00,65.188,65.191,65.17,65.18,17600000.0
2009-10-07 05:22:00,65.173,65.192,65.173,65.192,16000000.0
2009-10-07 05:23:00,65.195,65.203,65.195,65.197,12800000.0
2009-10-07 05:24:00,65.194,65.201,65.189,65.195,11200000.0
2009-10-07 05:25:00,65.195,65.195,65.185,65.189,9600000.0
2009-10-07 05:26:00,65.183,65.188,65.175,65.188,12800000.0
2009-10-07 05:27:00,65.186,65.192,65.176,65.176,12800000.0
2009-10-07 05:28:00,65.192,65.198,65.188,65.191,16000000.0
2009-10-07 05:29:00,65.19,65.196,65.19,65.196,12800000.0
2009-10-07 05:30:00,65.194,65.213,65.194,65.213,9600000.0
2009-10-07 05:31:00,65.208,65.222,65.208,65.222,8000000.0
2009-10-07 05:32:00,65.217,65.222,65.211,65.221,18000000.0
2009-10-07 05:33:00,65.226,65.23,65.22,65.23,11200000.0
2009-10-07 05:34:00,65.202,65.225,65.202,65.222,17600000.0
2009-10-07 05:35:00,65.223,65.223,65.191,65.191,12800000.0
2009-10-07 05:36:00,65.192,65.197,65.188,65.197,12200000.0
2009-10-07 05:37:00,65.203,65.208,65.202,65.206,11200000.0
2009-10-07 05:38:00,65.21,65.233,65.21,65.233,12800000.0
2009-10-07 05:39:00,65.231,65.232,65.223,65.223,11200000.0
2009-10-07 05:40:00,65.22,65.226,65.218,65.223,14400000.0
2009-10-07 05:41:00,65.225,65.225,65.218,65.219,12800000.0
2009-10-07 05:42:00,65.217,65.225,65.215,65.216,11200000.0
2009-10-07 05:43:00,65.223,65.231,65.209,65.231,12800000.0
2009-10-07 05:44:00,65.241,65.246,65.239,65.239,12800000.0
2009-10-07 05:45:00,65.236,65.236,65.218,65.221,16000000.0
2009-10-07 05:46:00,65.225,65.225,65.22,65.222,16000000.0
2009-10-07 05:47:00,65.214,65.214,65.192,65.192,11200000.0
2009-10-07 05:48:00,65.186,65.2,65.186,65.2,14400000.0
2009-10-07 05:49:00,65.195,65.206,65.195,65.196,17600000.0
2009-10-07 05:50:00,65.189,65.189,65.173,65.173,11200000.0
2009-10-07 05:51:00,65.175,65.175,65.153,65.155,11200000.0
2009-10-07 05:52:00,65.155,65.166,65.154,65.154,12800000.0
2009-10-07 05:53:00,65.141,65.149,65.137,65.149,17600000.0
2009-10-07 05:54:00,65.15,65.158,65.14,65.14,17600000.0
2009-10-07 05:55:00,65.15,65.167,65.099,65.099,11200000.0
2009-10-07 05:56:00,65.154,65.154,65.137,65.146,11200000.0
2009-10-07 05:57:00,65.146,65.146,65.14,65.141,12800000.0
2009-10-07 05:58:00,65.134,65.143,65.13,65.143,12800000.0
2009-10-07 05:59:00,65.161,65.175,65.161,65.171,12800000.0
2009-10-07 06:00:00,65.18,65.18,65.16,65.16,14400000.0
2009-10-07 06:01:00,65.158,65.172,65.158,65.166,16000000.0
2009-10-07 06:02:00,65.157,65.164,65.155,65.158,12800000.0
2009-10-07 06:03:00,65.162,65.162,65.152,65.152,12800000.0
2009-10-07 06:04:00,65.158,65.172,65.158,65.172,11200000.0
2009-10-07 06:05:00,65.181,65.191,65.177,65.181,14400000.0
2009-10-07 06:06:00,65.192,65.208,65.192,65.208,17600000.0
2009-10-07 06:07:00,65.207,65.207,65.197,65.207,12800000.0
2009-10-07 06:08:00,65.094,65.185,65.094,65.185,9600000.0
2009-10-07 06:09:00,65.209,65.221,65.208,65.221,11200000.0
2009-10-07 06:10:00,65.221,65.242,65.221,65.242,8000000.0
2009-10-07 06:11:00,65.234,65.234,65.226,65.226,9600000.0
2009-10-07 06:12:00,65.213,65.222,65.207,65.222,13200000.0
2009-10-07 06:13:00,65.228,65.239,65.228,65.233,8000000.0
2009-10-07 06:14:00,65.241,65.272,65.241,65.272,14400000.0
2009-10-07 06:15:00,65.258,65.265,65.233,65.238,9600000.0
2009-10-07 06:16:00,65.234,65.234,65.214,65.215,9600000.0
2009-10-07 06:17:00,65.206,65.206,65.193,65.195,17600000.0
2009-10-07 06:18:00,65.192,65.213,65.192,65.213,14400000.0
2009-10-07 06:19:00,65.198,65.211,65.198,65.205,12800000.0
2009-10-07 06:20:00,65.198,65.198,65.185,65.19,9600000.0
2009-10-07 06:21:00,65.196,65.206,65.196,65.206,8000000.0
2009-10-07 06:22:00,65.197,65.205,65.195,65.195,12800000.0
2009-10-07 06:23:00,65.213,65.225,65.213,65.22,17600000.0
2009-10-07 06:24:00,65.212,65.218,65.212,65.212,11200000.0
2009-10-07 06:25:00,65.202,65.205,65.169,65.169,9600000.0
2009-10-07 06:26:00,65.212,65.212,65.197,65.197,11200000.0
2009-10-07 06:27:00,65.182,65.209,65.182,65.209,11200000.0
2009-10-07 06:28:00,65.21,65.213,65.206,65.21,11200000.0
2009-10-07 06:29:00,65.2,65.2,65.134,65.136,12800000.0
2009-10-07 06:30:00,65.142,65.153,65.137,65.137,12800000.0
2009-10-07 06:31:00,65.161,65.163,65.158,65.162,12800000.0
2009-10-07 06:32:00,65.163,65.171,65.16,65.171,11200000.0
2009-10-07 06:33:00,65.175,65.179,65.165,65.177,17600000.0
2009-10-07 06:34:00,65.163,65.184,65.163,65.173,11200000.0
2009-10-07 06:35:00,65.184,65.184,65.151,65.151,9600000.0
2009-10-07 06:36:00,65.186,65.194,65.18,65.194,18000000.0
2009-10-07 06:37:00,65.193,65.194,65.184,65.184,12800000.0
2009-10-07 06:38:00,65.175,65.187,65.175,65.187,11200000.0
2009-10-07 06:39:00,65.184,65.197,65.184,65.188,9600000.0
2009-10-07 06:40:00,65.193,65.201,65.193,65.195,12800000.0
2009-10-07 06:41:00,65.183,65.187,65.159,65.17,12800000.0
2009-10-07 06:42:00,65.163,65.179,65.162,65.167,12800000.0
2009-10-07 06:43:00,65.176,65.177,65.163,65.163,8000000.0
2009-10-07 06:44:00,65.184,65.189,65.171,65.18,17600000.0
2009-10-07 06:45:00,65.185,65.192,65.182,65.182,12800000.0
2009-10-07 06:46:00,65.183,65.196,65.183,65.191,11200000.0
2009-10-07 06:47:00,65.195,65.203,65.167,65.183,12800000.0
2009-10-07 06:48:00,65.202,65.215,65.196,65.215,13200000.0
2009-10-07 06:49:00,65.213,65.224,65.198,65.22,12800000.0
2009-10-07 06:50:00,65.209,65.209,65.198,65.2,12800000.0
2009-10-07 06:51:00,65.21,65.223,65.203,65.213,11200000.0
2009-10-07 06:52:00,65.209,65.22,65.205,65.22,12800000.0
2009-10-07 06:53:00,65.211,65.213,65.204,65.213,8000000.0
2009-10-07 06:54:00,65.217,65.223,65.214,65.223,14400000.0
2009-10-07 06:55:00,65.21,65.213,65.204,65.205,11200000.0
2009-10-07 06:56:00,65.195,65.205,65.194,65.205,12800000.0
2009-10-07 06:57:00,65.213,65.222,65.207,65.211,11200000.0
2009-10-07 06:58:00,65.217,65.224,65.213,65.213,17600000.0
2009-10-07 06:59:00,65.211,65.216,65.192,65.204,12800000.0
2009-10-07 07:00:00,65.212,65.212,65.117,65.199,14400000.0
2009-10-07 07:01:00,65.192,65.211,65.192,65.201,17600000.0
2009-10-07 07:02:00,65.206,65.216,65.205,65.208,11200000.0
2009-10-07 07:03:00,65.223,65.223,65.211,65.211,11200000.0
2009-10-07 07:04:00,65.176,65.2,65.176,65.196,11200000.0
2009-10-07 07:05:00,65.205,65.205,65.185,65.185,8000000.0
2009-10-07 07:06:00,65.178,65.18,65.173,65.178,12800000.0
2009-10-07 07:07:00,65.18,65.186,65.18,65.186,11200000.0
2009-10-07 07:08:00,65.188,65.188,65.18,65.186,11200000.0
2009-10-07 07:09:00,65.175,65.175,65.164,65.164,12800000.0
2009-10-07 07:10:00,65.169,65.172,65.163,65.165,11200000.0
2009-10-07 07:11:00,65.17,65.177,65.167,65.176,12800000.0
2009-10-07 07:12:00,65.174,65.186,65.174,65.179,11200000.0
2009-10-07 07:13:00,65.171,65.171,65.151,65.17,12800000.0
2009-10-07 07:14:00,65.185,65.202,65.185,65.201,9600000.0
2009-10-07 07:15:00,65.184,65.191,65.184,65.188,11200000.0
2009-10-07 07:16:00,65.19,65.19,65.179,65.18,12800000.0
2009-10-07 07:17:00,65.184,65.187,65.179,65.187,12800000.0
2009-10-07 07:18:00,65.181,65.187,65.17,65.17,8000000.0
2009-10-07 07:19:00,65.158,65.169,65.152,65.169,12800000.0
2009-10-07 07:20:00,65.171,65.179,65.171,65.173,14400000.0
2009-10-07 07:21:00,65.176,65.189,65.176,65.184,12800000.0
2009-10-07 07:22:00,65.192,65.192,65.167,65.167,11200000.0
2009-10-07 07:23:00,65.166,65.169,65.164,65.168,11200000.0
2009-10-07 07:24:00,65.162,65.162,65.15,65.151,9600000.0
2009-10-07 07:25:00,65.162,65.166,65.148,65.162,14400000.0
2009-10-07 07:26:00,65.155,65.159,65.141,65.156,16000000.0
2009-10-07 07:27:00,65.16,65.164,65.158,65.158,8000000.0
2009-10-07 07:28:00,65.171,65.183,65.165,65.183,12800000.0
2009-10-07 07:29:00,65.172,65.172,65.149,65.149,14400000.0
2009-10-07 07:30:00,65.146,65.156,65.14,65.14,12800000.0
2009-10-07 07:31:00,65.153,65.168,65.153,65.155,17600000.0
2009-10-07 07:32:00,65.152,65.153,65.144,65.147,12800000.0
2009-10-07 07:33:00,65.158,65.166,65.156,65.166,9600000.0
2009-10-07 07:34:00,65.171,65.182,65.165,65.182,12800000.0
2009-10-07 07:35:00,65.188,65.192,65.181,65.182,16000000.0
2009-10-07 07:36:00,65.193,65.215,65.193,65.211,14400000.0
2009-10-07 07:37:00,65.2,65.2,65.183,65.183,8000000.0
2009-10-07 07:38:00,65.198,65.206,65.196,65.2,11200000.0
2009-10-07 07:39:00,65.211,65.224,65.211,65.213,11200000.0
2009-10-07 07:40:00,65.215,65.215,65.208,65.208,11200000.0
2009-10-07 07:41:00,65.206,65.206,65.161,65.161,12800000.0
2009-10-07 07:42:00,65.161,65.161,65.156,65.158,12800000.0
2009-10-07 07:43:00,65.139,65.15,65.135,65.14,12800000.0
2009-10-07 07:44:00,65.158,65.17,65.158,65.17,11200000.0
2009-10-07 07:45:00,65.192,65.195,65.184,65.195,12800000.0
2009-10-07 07:46:00,65.188,65.188,65.171,65.172,17600000.0
2009-10-07 07:47:00,65.164,65.165,65.155,65.155,14400000.0
2009-10-07 07:48:00,65.157,65.157,65.151,65.151,8000000.0
2009-10-07 07:49:00,65.15,65.15,65.136,65.138,17600000.0
2009-10-07 07:50:00,65.158,65.168,65.149,65.168,8000000.0
2009-10-07 07:51:00,65.156,65.156,65.135,65.138,12800000.0
2009-10-07 07:52:00,65.161,65.182,65.15,65.15,16000000.0
2009-10-07 07:53:00,65.156,65.164,65.155,65.164,11200000.0
2009-10-07 07:54:00,65.166,65.166,65.144,65.144,12800000.0
2009-10-07 07:55:00,65.145,65.155,65.132,65.139,12800000.0
2009-10-07 07:56:00,65.144,65.144,65.119,65.122,8000000.0
2009-10-07 07:57:00,65.128,65.147,65.128,65.147,9600000.0
2009-10-07 07:58:00,65.138,65.152,65.138,65.152,11200000.0
2009-10-07 07:59:00,65.125,65.126,65.115,65.126,12800000.0
2009-10-07 08:00:00,65.128,65.136,65.102,65.102,14400000.0
2009-10-07 08:01:00,65.078,65.085,65.076,65.085,8000000.0
2009-10-07 08:02:00,65.089,65.089,65.072,65.076,8000000.0
2009-10-07 08:03:00,65.076,65.081,65.069,65.081,11200000.0
2009-10-07 08:04:00,65.093,65.107,65.092,65.101,11200000.0
2009-10-07 08:05:00,65.101,65.109,65.097,65.109,14400000.0
2009-10-07 08:06:00,65.115,65.129,65.115,65.122,9600000.0
2009-10-07 08:07:00,65.146,65.149,65.138,65.142,8000000.0
2009-10-07 08:08:00,65.135,65.142,65.127,65.138,12800000.0
2009-10-07 08:09:00,65.114,65.13,65.114,65.119,12800000.0
2009-10-07 08:10:00,65.114,65.114,65.037,65.037,12800000.0
2009-10-07 08:11:00,65.045,65.048,65.037,65.046,11600000.0
2009-10-07 08:12:00,65.045,65.063,65.045,65.057,16000000.0
2009-10-07 08:13:00,65.058,65.064,65.058,65.06,8000000.0
2009-10-07 08:14:00,65.067,65.067,65.049,65.065,14400000.0
2009-10-07 08:15:00,65.098,65.121,65.091,65.121,16000000.0
2009-10-07 08:16:00,65.138,65.148,65.138,65.146,11200000.0
2009-10-07 08:17:00,65.155,65.155,65.139,65.142,12800000.0
2009-10-07 08:18:00,65.134,65.134,65.121,65.131,12800000.0
2009-10-07 08:19:00,65.153,65.172,65.153,65.168,9600000.0
2009-10-07 08:20:00,65.161,65.161,65.152,65.154,11200000.0
2009-10-07 08:21:00,65.16,65.16,65.133,65.133,9600000.0
2009-10-07 08:22:00,65.129,65.129,65.091,65.091,11200000.0
2009-10-07 08:23:00,65.093,65.098,65.08,65.08,11200000.0
2009-10-07 08:24:00,65.079,65.088,65.077,65.078,17600000.0
2009-10-07 08:25:00,65.075,65.075,65.059,65.059,9600000.0
2009-10-07 08:26:00,65.06,65.085,65.06,65.08,12800000.0
2009-10-07 08:27:00,65.083,65.084,65.07,65.084,8000000.0
2009-10-07 08:28:00,65.079,65.088,65.075,65.084,17600000.0
2009-10-07 08:29:00,65.08,65.084,65.078,65.084,8000000.0
2009-10-07 08:30:00,65.064,65.064,65.037,65.037,11200000.0
2009-10-07 08:31:00,65.016,65.03,65.011,65.011,12800000.0
2009-10-07 08:32:00,65.003,65.024,65.003,65.023,11200000.0
2009-10-07 08:33:00,65.015,65.015,65.003,65.003,11600000.0
2009-10-07 08:34:00,65.012,65.02,65.005,65.02,9600000.0
2009-10-07 08:35:00,65.018,65.018,64.996,64.996,17600000.0
2009-10-07 08:36:00,65.001,65.004,65.0,65.001,9600000.0
2009-10-07 08:37:00,65.003,65.004,64.999,65.0,9600000.0
2009-10-07 08:38:00,65.0,65.008,64.993,65.002,16000000.0
2009-10-07 08:39:00,65.01,65.017,65.006,65.017,14400000.0
2009-10-07 08:40:00,65.024,65.026,65.01,65.016,16000000.0
2009-10-07 08:41:00,64.985,64.985,64.976,64.976,17600000.0
2009-10-07 08:42:00,64.974,64.974,64.961,64.97,12800000.0
2009-10-07 08:43:00,64.97,64.978,64.966,64.967,12800000.0
2009-10-07 08:44:00,64.969,64.973,64.964,64.967,12800000.0
2009-10-07 08:45:00,64.948,64.966,64.948,64.962,9600000.0
2009-10-07 08:46:00,64.945,64.947,64.938,64.947,11200000.0
2009-10-07 08:47:00,64.946,64.951,64.937,64.937,11200000.0
2009-10-07 08:48:00,64.929,64.929,64.905,64.905,9600000.0
2009-10-07 08:49:00,64.92,64.949,64.92,64.949,17600000.0
2009-10-07 08:50:00,64.959,64.963,64.948,64.948,12800000.0
2009-10-07 08:51:00,64.933,64.94,64.918,64.927,17600000.0
2009-10-07 08:52:00,64.914,64.914,64.897,64.902,9600000.0
2009-10-07 08:53:00,64.88,64.892,64.872,64.892,16000000.0
2009-10-07 08:54:00,64.91,64.933,64.91,64.933,14400000.0
2009-10-07 08:55:00,64.951,64.96,64.93,64.93,9600000.0
2009-10-07 08:56:00,64.906,64.906,64.889,64.892,12800000.0
2009-10-07 08:57:00,64.88,64.911,64.88,64.911,11200000.0
2009-10-07 08:58:00,64.901,64.902,64.881,64.881,12800000.0
2009-10-07 08:59:00,64.893,64.903,64.881,64.903,12800000.0
2009-10-07 09:00:00,64.911,64.911,64.901,64.901,17600000.0
2009-10-07 09:01:00,64.906,64.906,64.891,64.891,11200000.0
2009-10-07 09:02:00,64.88,64.88,64.866,64.873,11200000.0
2009-10-07 09:03:00,64.882,64.885,64.864,64.876,16000000.0
2009-10-07 09:04:00,64.873,64.88,64.873,64.878,11200000.0
2009-10-07 09:05:00,64.877,64.883,64.867,64.867,11600000.0
2009-10-07 09:06:00,64.868,64.868,64.851,64.863,12800000.0
2009-10-07 09:07:00,64.875,64.879,64.872,64.877,9600000.0
2009-10-07 09:08:00,64.885,64.901,64.884,64.901,12800000.0
2009-10-07 09:09:00,64.903,64.904,64.876,64.881,17600000.0
2009-10-07 09:10:00,64.884,64.884,64.879,64.884,12800000.0
2009-10-07 09:11:00,64.891,64.904,64.889,64.904,12800000.0
2009-10-07 09:12:00,64.903,64.924,64.903,64.919,12800000.0
2009-10-07 09:13:00,64.929,64.935,64.928,64.928,9600000.0
2009-10-07 09:14:00,64.93,64.94,64.929,64.932,11200000.0
2009-10-07 09:15:00,64.952,64.958,64.95,64.957,11200000.0
2009-10-07 09:16:00,64.948,64.96,64.948,64.957,12800000.0
2009-10-07 09:17:00,64.953,64.953,64.943,64.947,11200000.0
2009-10-07 09:18:00,64.95,64.955,64.948,64.948,14400000.0
2009-10-07 09:19:00,64.955,64.965,64.952,64.965,12800000.0
2009-10-07 09:20:00,64.967,64.969,64.959,64.962,16000000.0
2009-10-07 09:21:00,64.985,65.0,64.985,64.997,11200000.0
2009-10-07 09:22:00,64.977,64.995,64.977,64.985,17600000.0
2009-10-07 09:23:00,65.002,65.01,64.997,65.01,12800000.0
2009-10-07 09:24:00,65.022,65.074,65.022,65.074,12800000.0
2009-10-07 09:25:00,65.06,65.06,65.045,65.045,9600000.0
2009-10-07 09:26:00,65.053,65.056,65.039,65.045,11200000.0
2009-10-07 09:27:00,65.038,65.038,65.021,65.028,11200000.0
2009-10-07 09:28:00,65.015,65.06,65.015,65.06,12800000.0
2009-10-07 09:29:00,65.062,65.062,65.048,65.048,11200000.0
2009-10-07 09:30:00,65.053,65.066,65.053,65.063,12800000.0
2009-10-07 09:31:00,65.069,65.07,65.068,65.069,9600000.0
2009-10-07 09:32:00,65.054,65.054,65.021,65.021,14400000.0
2009-10-07 09:33:00,65.037,65.054,65.037,65.052,12800000.0
2009-10-07 09:34:00,65.057,65.071,65.057,65.069,11200000.0
2009-10-07 09:35:00,65.054,65.055,65.039,65.055,12800000.0
2009-10-07 09:36:00,65.033,65.059,65.033,65.059,16000000.0
2009-10-07 09:37:00,65.002,65.082,65.002,65.047,16000000.0
2009-10-07 09:38:00,65.015,65.015,64.999,65.01,11200000.0
2009-10-07 09:39:00,65.018,65.028,65.016,65.028,12800000.0
2009-10-07 09:40:00,65.028,65.028,65.012,65.012,8000000.0
2009-10-07 09:41:00,64.993,64.993,64.973,64.973,11200000.0
2009-10-07 09:42:00,64.963,64.963,64.949,64.955,11200000.0
2009-10-07 09:43:00,64.959,64.964,64.956,64.964,12800000.0
2009-10-07 09:44:00,64.942,64.943,64.919,64.919,8000000.0
2009-10-07 09:45:00,64.925,64.925,64.882,64.896,12800000.0
2009-10-07 09:46:00,64.914,64.933,64.914,64.918,11600000.0
2009-10-07 09:47:00,64.952,64.961,64.947,64.96,9600000.0
2009-10-07 09:48:00,64.97,64.972,64.957,64.968,11200000.0
2009-10-07 09:49:00,64.976,64.976,64.951,64.97,12800000.0
2009-10-07 09:50:00,64.973,64.974,64.968,64.968,8000000.0
2009-10-07 09:51:00,64.987,65.007,64.987,65.007,16000000.0
2009-10-07 09:52:00,65.012,65.019,64.998,65.013,11600000.0
2009-10-07 09:53:00,65.007,65.025,65.007,65.023,12800000.0
2009-10-07 09:54:00,65.013,65.013,65.003,65.003,17600000.0
2009-10-07 09:55:00,64.979,64.979,64.96,64.96,11200000.0
2009-10-07 09:56:00,64.961,64.961,64.952,64.952,12800000.0
2009-10-07 09:57:00,64.948,64.951,64.938,64.941,12800000.0
2009-10-07 09:58:00,64.846,64.936,64.846,64.93,10000000.0
2009-10-07 09:59:00,64.95,64.953,64.937,64.948,17600000.0
2009-10-07 10:00:00,64.958,64.959,64.939,64.959,11200000.0
2009-10-07 10:01:00,64.99,64.995,64.989,64.992,12800000.0
2009-10-07 10:02:00,65.001,65.008,64.996,64.996,9600000.0
2009-10-07 10:03:00,65.004,65.049,65.004,65.043,11200000.0
2009-10-07 10:04:00,65.052,65.055,65.012,65.012,12800000.0
2009-10-07 10:05:00,64.99,65.017,64.99,65.017,8000000.0
2009-10-07 10:06:00,65.017,65.048,65.017,65.048,17600000.0
2009-10-07 10:07:00,65.026,65.026,64.993,65.004,12800000.0
2009-10-07 10:08:00,64.996,64.996,64.976,64.98,11200000.0
2009-10-07 10:09:00,64.993,65.016,64.993,65.015,13200000.0
2009-10-07 10:10:00,65.022,65.025,65.009,65.009,11200000.0
2009-10-07 10:11:00,65.017,65.017,65.0,65.0,11200000.0
2009-10-07 10:12:00,64.978,64.99,64.977,64.988,12800000.0
2009-10-07 10:13:00,64.975,64.991,64.975,64.991,12800000.0
2009-10-07 10:14:00,64.995,64.999,64.991,64.999,11200000.0
2009-10-07 10:15:00,65.005,65.02,64.999,65.02,12800000.0
2009-10-07 10:16:00,65.029,65.045,65.029,65.04,8000000.0
2009-10-07 10:17:00,65.041,65.042,65.029,65.029,11200000.0
2009-10-07 10:18:00,64.999,65.02,64.993,65.02,11200000.0
2009-10-07 10:19:00,65.026,65.031,65.021,65.031,11200000.0
2009-10-07 10:20:00,65.026,65.027,64.992,64.992,17600000.0
2009-10-07 10:21:00,64.983,64.988,64.975,64.981,8000000.0
2009-10-07 10:22:00,64.971,64.986,64.971,64.986,9600000.0
2009-10-07 10:23:00,64.99,64.993,64.978,64.986,11200000.0
2009-10-07 10:24:00,64.988,64.995,64.988,64.99,12800000.0
2009-10-07 10:25:00,64.989,64.989,64.972,64.977,11200000.0
2009-10-07 10:26:00,64.967,64.975,64.966,64.966,12800000.0
2009-10-07 10:27:00,64.977,64.982,64.967,64.971,11200000.0
2009-10-07 10:28:00,64.974,64.982,64.971,64.971,12800000.0
2009-10-07 10:29:00,64.972,64.979,64.972,64.972,11200000.0
2009-10-07 10:30:00,64.962,64.989,64.957,64.989,12800000.0
2009-10-07 10:31:00,65.046,65.066,65.044,65.066,12800000.0
2009-10-07 10:32:00,65.054,65.061,65.04,65.043,17600000.0
2009-10-07 10:33:00,65.029,65.034,65.027,65.027,11200000.0
2009-10-07 10:34:00,65.035,65.035,65.03,65.034,11200000.0
2009-10-07 10:35:00,65.059,65.089,65.059,65.088,11200000.0
2009-10-07 10:36:00,65.091,65.107,65.091,65.107,8000000.0
2009-10-07 10:37:00,65.119,65.129,65.035,65.129,11200000.0
2009-10-07 10:38:00,65.129,65.139,65.111,65.12,12800000.0
2009-10-07 10:39:00,65.119,65.119,65.112,65.112,11200000.0
2009-10-07 10:40:00,65.095,65.103,65.095,65.097,8000000.0
2009-10-07 10:41:00,65.098,65.102,65.096,65.097,9600000.0
2009-10-07 10:42:00,65.106,65.124,65.106,65.124,11200000.0
2009-10-07 10:43:00,65.115,65.117,65.108,65.108,11200000.0
2009-10-07 10:44:00,65.114,65.12,65.114,65.12,12800000.0
2009-10-07 10:45:00,65.131,65.137,65.125,65.137,12800000.0
2009-10-07 10:46:00,65.131,65.135,65.128,65.135,12800000.0
2009-10-07 10:47:00,65.146,65.161,65.136,65.152,12800000.0
2009-10-07 10:48:00,65.16,65.167,65.155,65.167,12800000.0
2009-10-07 10:49:00,65.177,65.177,65.169,65.176,11200000.0
2009-10-07 10:50:00,65.169,65.169,65.145,65.149,8000000.0
2009-10-07 10:51:00,65.123,65.141,65.121,65.141,17600000.0
2009-10-07 10:52:00,65.143,65.143,65.123,65.123,11200000.0
2009-10-07 10:53:00,65.109,65.118,65.108,65.118,11200000.0
2009-10-07 10:54:00,65.118,65.128,65.117,65.128,17600000.0
2009-10-07 10:55:00,65.125,65.159,65.125,65.159,11200000.0
2009-10-07 10:56:00,65.183,65.193,65.183,65.193,8000000.0
2009-10-07 10:57:00,65.198,65.198,65.188,65.19,16000000.0
2009-10-07 10:58:00,65.186,65.198,65.095,65.198,12800000.0
2009-10-07 10:59:00,65.189,65.189,65.18,65.18,11200000.0
2009-10-07 11:00:00,65.168,65.176,65.162,65.176,12800000.0
2009-10-07 11:01:00,65.159,65.169,65.159,65.163,12800000.0
2009-10-07 11:02:00,65.163,65.17,65.163,65.164,16000000.0
2009-10-07 11:03:00,65.152,65.181,65.152,65.171,12800000.0
2009-10-07 11:04:00,65.167,65.185,65.167,65.184,14400000.0
2009-10-07 11:05:00,65.177,65.183,65.176,65.181,9600000.0
2009-10-07 11:06:00,65.186,65.187,65.175,65.175,8000000.0
2009-10-07 11:07:00,65.168,65.178,65.163,65.174,11200000.0
2009-10-07 11:08:00,65.108,65.159,65.108,65.148,11200000.0
2009-10-07 11:09:00,65.143,65.149,65.136,65.139,17600000.0
2009-10-07 11:10:00,65.14,65.141,65.12,65.122,11200000.0
2009-10-07 11:11:00,65.13,65.137,65.124,65.137,11200000.0
2009-10-07 11:12:00,65.133,65.139,65.121,65.131,17600000.0
2009-10-07 11:13:00,65.131,65.138,65.116,65.135,14400000.0
2009-10-07 11:14:00,65.137,65.139,65.134,65.134,11200000.0
2009-10-07 11:15:00,65.131,65.139,65.126,65.138,11200000.0
2009-10-07 11:16:00,65.13,65.136,65.128,65.128,12800000.0
2009-10-07 11:17:00,65.125,65.153,65.123,65.153,11200000.0
2009-10-07 11:18:00,65.166,65.176,65.166,65.176,12800000.0
2009-10-07 11:19:00,65.174,65.174,65.165,65.169,17600000.0
2009-10-07 11:20:00,65.13,65.16,65.13,65.151,12800000.0
2009-10-07 11:21:00,65.17,65.188,65.159,65.188,14400000.0
2009-10-07 11:22:00,65.179,65.185,65.17,65.182,12800000.0
2009-10-07 11:23:00,65.203,65.209,65.203,65.205,11200000.0
2009-10-07 11:24:00,65.215,65.215,65.196,65.205,12800000.0
2009-10-07 11:25:00,65.211,65.227,65.204,65.227,17600000.0
2009-10-07 11:26:00,65.22,65.229,65.216,65.229,9600000.0
2009-10-07 11:27:00,65.232,65.232,65.215,65.223,8000000.0
2009-10-07 11:28:00,65.212,65.218,65.2,65.2,14400000.0
2009-10-07 11:29:00,65.194,65.205,65.194,65.205,14400000.0
2009-10-07 11:30:00,65.218,65.229,65.213,65.214,14400000.0
2009-10-07 11:31:00,65.224,65.258,65.223,65.258,11200000.0
2009-10-07 11:32:00,65.249,65.25,65.237,65.243,17600000.0
2009-10-07 11:33:00,65.228,65.242,65.228,65.229,12800000.0
2009-10-07 11:34:00,65.225,65.225,65.218,65.218,12800000.0
2009-10-07 11:35:00,65.216,65.231,65.216,65.226,11200000.0
2009-10-07 11:36:00,65.224,65.227,65.22,65.227,12800000.0
2009-10-07 11:37:00,65.227,65.239,65.227,65.235,9600000.0
2009-10-07 11:38:00,65.24,65.252,65.24,65.252,10600000.0
2009-10-07 11:39:00,65.248,65.248,65.231,65.231,11200000.0
2009-10-07 11:40:00,65.223,65.228,65.215,65.22,11200000.0
2009-10-07 11:41:00,65.224,65.227,65.214,65.219,12800000.0
2009-10-07 11:42:00,65.211,65.238,65.204,65.238,17600000.0
2009-10-07 11:43:00,65.245,65.251,65.235,65.241,11200000.0
2009-10-07 11:44:00,65.241,65.243,65.238,65.243,11200000.0
2009-10-07 11:45:00,65.226,65.226,65.218,65.22,9600000.0
2009-10-07 11:46:00,65.208,65.228,65.208,65.228,11200000.0
2009-10-07 11:47:00,65.214,65.235,65.214,65.226,9600000.0
2009-10-07 11:48:00,65.218,65.218,65.187,65.187,11600000.0
2009-10-07 11:49:00,65.184,65.188,65.174,65.174,9600000.0
2009-10-07 11:50:00,65.184,65.193,65.179,65.193,17600000.0
2009-10-07 11:51:00,65.193,65.193,65.185,65.191,11200000.0
2009-10-07 11:52:00,65.193,65.193,65.182,65.188,11200000.0
2009-10-07 11:53:00,65.188,65.189,65.17,65.189,16000000.0
2009-10-07 11:54:00,65.16,65.182,65.152,65.182,11200000.0
2009-10-07 11:55:00,65.179,65.19,65.173,65.173,12800000.0
2009-10-07 11:56:00,65.192,65.192,65.179,65.179,12800000.0
2009-10-07 11:57:00,65.174,65.187,65.174,65.174,17600000.0
2009-10-07 11:58:00,65.173,65.173,65.155,65.155,11200000.0
2009-10-07 11:59:00,65.156,65.167,65.156,65.163,11200000.0
2009-10-07 12:00:00,65.158,65.158,65.152,65.152,11200000.0
2009-10-07 12:01:00,65.144,65.148,65.137,65.137,11200000.0
2009-10-07 12:02:00,65.139,65.14,65.123,65.124,12800000.0
2009-10-07 12:03:00,65.119,65.129,65.119,65.129,8000000.0
2009-10-07 12:04:00,65.136,65.136,65.113,65.12,17600000.0
2009-10-07 12:05:00,65.11,65.11,65.102,65.102,8000000.0
2009-10-07 12:06:00,65.1,65.1,65.079,65.079,12800000.0
2009-10-07 12:07:00,65.083,65.091,65.081,65.084,11200000.0
2009-10-07 12:08:00,65.077,65.089,65.077,65.079,11200000.0
2009-10-07 12:09:00,65.082,65.092,65.08,65.087,14400000.0
2009-10-07 12:10:00,65.098,65.104,65.088,65.088,11600000.0
2009-10-07 12:11:00,65.11,65.127,65.11,65.124,12800000.0
2009-10-07 12:12:00,65.139,65.139,65.122,65.122,11200000.0
2009-10-07 12:13:00,65.114,65.114,65.101,65.112,11200000.0
2009-10-07 12:14:00,65.101,65.101,65.078,65.078,8000000.0
2009-10-07 12:15:00,65.085,65.085,65.074,65.077,16000000.0
2009-10-07 12:16:00,65.068,65.094,65.068,65.094,12800000.0
2009-10-07 12:17:00,65.1,65.125,65.1,65.125,8000000.0
2009-10-07 12:18:00,65.116,65.119,65.11,65.115,15400000.0
2009-10-07 12:19:00,65.124,65.127,65.114,65.126,12800000.0
2009-10-07 12:20:00,65.127,65.127,65.117,65.12,8000000.0
2009-10-07 12:21:00,65.127,65.127,65.109,65.11,16000000.0
2009-10-07 12:22:00,65.107,65.11,65.095,65.095,16000000.0
2009-10-07 12:23:00,65.097,65.103,65.091,65.092,14400000.0
2009-10-07 12:24:00,65.087,65.087,65.068,65.068,8000000.0
2009-10-07 12:25:00,65.076,65.081,65.071,65.071,12800000.0
2009-10-07 12:26:00,65.049,65.056,65.038,65.047,11600000.0
2009-10-07 12:27:00,65.061,65.066,65.057,65.059,11200000.0
2009-10-07 12:28:00,65.047,65.065,65.047,65.052,12800000.0
2009-10-07 12:29:00,65.047,65.047,65.037,65.04,17600000.0
2009-10-07 12:30:00,65.051,65.065,65.051,65.057,17600000.0
2009-10-07 12:31:00,65.055,65.063,65.044,65.06,11200000.0
2009-10-07 12:32:00,65.065,65.067,65.06,65.062,12800000.0
2009-10-07 12:33:00,65.058,65.058,65.03,65.03,14400000.0
2009-10-07 12:34:00,65.037,65.044,65.037,65.044,8000000.0
2009-10-07 12:35:00,65.04,65.048,65.038,65.038,11200000.0
2009-10-07 12:36:00,65.024,65.024,65.011,65.021,11200000.0
2009-10-07 12:37:00,65.023,65.026,65.013,65.02,11200000.0
2009-10-07 12:38:00,65.004,65.01,64.917,64.99,17600000.0
2009-10-07 12:39:00,64.985,64.985,64.969,64.981,17600000.0
2009-10-07 12:40:00,64.973,64.973,64.942,64.96,16000000.0
2009-10-07 12:41:00,64.968,64.976,64.957,64.957,12800000.0
2009-10-07 12:42:00,64.905,64.905,64.874,64.874,14400000.0
2009-10-07 12:43:00,64.86,64.86,64.825,64.836,12800000.0
2009-10-07 12:44:00,64.852,64.881,64.851,64.881,18000000.0
2009-10-07 12:45:00,64.89,64.912,64.886,64.912,8000000.0
2009-10-07 12:46:00,64.943,64.953,64.943,64.949,12800000.0
2009-10-07 12:47:00,64.945,64.951,64.929,64.94,14400000.0
2009-10-07 12:48:00,64.958,64.972,64.958,64.971,11200000.0
2009-10-07 12:49:00,64.969,64.977,64.964,64.977,16000000.0
2009-10-07 12:50:00,64.981,65.03,64.981,65.02,14400000.0
2009-10-07 12:51:00,65.068,65.101,65.068,65.074,11200000.0
2009-10-07 12:52:00,65.052,65.052,65.033,65.046,11200000.0
2009-10-07 12:53:00,65.037,65.058,65.037,65.056,11200000.0
2009-10-07 12:54:00,65.091,65.109,65.074,65.074,12800000.0
2009-10-07 12:55:00,65.058,65.058,65.044,65.044,15400000.0
2009-10-07 12:56:00,65.031,65.044,65.031,65.044,9600000.0
2009-10-07 12:57:00,65.057,65.093,65.057,65.093,11200000.0
2009-10-07 12:58:00,65.152,65.195,65.152,65.178,18000000.0
2009-10-07 12:59:00,65.145,65.145,65.003,65.003,16000000.0
2009-10-07 13:00:00,64.967,64.975,64.941,64.975,8000000.0
2009-10-07 13:01:00,64.97,64.989,64.965,64.989,13800000.0
2009-10-07 13:02:00,65.017,65.069,65.017,65.069,12800000.0
2009-10-07 13:03:00,65.134,65.143,65.129,65.137,16000000.0
2009-10-07 13:04:00,65.137,65.14,65.123,65.125,16000000.0
2009-10-07 13:05:00,65.115,65.168,65.115,65.168,12800000.0
2009-10-07 13:06:00,65.188,65.188,65.168,65.168,8000000.0
2009-10-07 13:07:00,65.142,65.142,65.105,65.107,14400000.0
2009-10-07 13:08:00,65.095,65.109,65.089,65.109,8000000.0
2009-10-07 13:09:00,65.092,65.102,65.092,65.102,8000000.0
2009-10-07 13:10:00,65.117,65.139,65.115,65.138,10400000.0
2009-10-07 13:11:00,65.141,65.151,65.141,65.147,11200000.0
2009-10-07 13:12:00,65.144,65.144,65.131,65.136,12800000.0
2009-10-07 13:13:00,65.14,65.14,65.11,65.11,17600000.0
2009-10-07 13:14:00,65.114,65.134,65.114,65.134,8000000.0
2009-10-07 13:15:00,65.134,65.138,65.128,65.138,12800000.0
2009-10-07 13:16:00,65.123,65.13,65.123,65.13,8000000.0
2009-10-07 13:17:00,65.134,65.156,65.134,65.153,12800000.0
2009-10-07 13:18:00,65.159,65.18,65.157,65.157,11200000.0
2009-10-07 13:19:00,65.123,65.144,65.115,65.144,16000000.0
2009-10-07 13:20:00,65.133,65.176,65.133,65.171,17000000.0
2009-10-07 13:21:00,65.159,65.173,65.154,65.173,11200000.0
2009-10-07 13:22:00,65.175,65.196,65.175,65.186,13200000.0
2009-10-07 13:23:00,65.189,65.237,65.189,65.237,8000000.0
2009-10-07 13:24:00,65.239,65.29,65.231,65.29,11200000.0
2009-10-07 13:25:00,65.301,65.301,65.253,65.253,17600000.0
2009-10-07 13:26:00,65.246,65.246,65.169,65.169,9600000.0
2009-10-07 13:27:00,65.159,65.179,65.159,65.168,9600000.0
2009-10-07 13:28:00,65.167,65.167,65.076,65.166,16000000.0
2009-10-07 13:29:00,65.09,65.18,65.09,65.164,11200000.0
2009-10-07 13:30:00,65.166,65.166,65.141,65.143,12800000.0
2009-10-07 13:31:00,65.137,65.15,65.137,65.15,8000000.0
2009-10-07 13:32:00,65.146,65.146,65.119,65.119,11200000.0
2009-10-07 13:33:00,65.128,65.128,65.111,65.111,19200000.0
2009-10-07 13:34:00,65.103,65.106,65.095,65.105,12800000.0
2009-10-07 13:35:00,65.122,65.13,65.121,65.127,36800000.0
2009-10-07 13:36:00,65.131,65.144,65.131,65.137,17600000.0
2009-10-07 13:37:00,65.141,65.143,65.135,65.135,14400000.0
2009-10-07 13:38:00,65.129,65.13,65.116,65.121,33600000.0
2009-10-07 13:39:00,65.125,65.139,65.125,65.139,16000000.0
2009-10-07 13:40:00,65.158,65.16,65.152,65.152,40000000.0
2009-10-07 13:41:00,65.149,65.161,65.143,65.161,16000000.0
2009-10-07 13:42:00,65.158,65.159,65.146,65.146,11200000.0
2009-10-07 13:43:00,65.142,65.156,65.141,65.152,27200000.0
2009-10-07 13:44:00,65.151,65.169,65.151,65.166,33600000.0
2009-10-07 13:45:00,65.181,65.196,65.181,65.191,20800000.0
2009-10-07 13:46:00,65.169,65.191,65.169,65.188,24000000.0
2009-10-07 13:47:00,65.185,65.185,65.16,65.16,12800000.0
2009-10-07 13:48:00,65.155,65.163,65.154,65.154,12800000.0
2009-10-07 13:49:00,65.159,65.169,65.159,65.167,17000000.0
2009-10-07 13:50:00,65.155,65.155,65.137,65.15,11200000.0
2009-10-07 13:51:00,65.15,65.154,65.149,65.154,24000000.0
2009-10-07 13:52:00,65.151,65.153,65.141,65.153,38800000.0
2009-10-07 13:53:00,65.133,65.133,65.116,65.116,18000000.0
2009-10-07 13:54:00,65.12,65.127,65.119,65.124,25600000.0
2009-10-07 13:55:00,65.121,65.121,65.107,65.11,14400000.0
2009-10-07 13:56:00,65.11,65.115,65.109,65.115,14400000.0
2009-10-07 13:57:00,65.107,65.108,65.099,65.108,28800000.0
2009-10-07 13:58:00,65.097,65.098,65.087,65.087,14400000.0
2009-10-07 13:59:00,65.084,65.091,65.079,65.09,32000000.0
2009-10-07 14:00:00,65.083,65.084,65.066,65.08,48000000.0
2009-10-07 14:01:00,65.088,65.105,65.088,65.1,32000000.0
2009-10-07 14:02:00,65.135,65.197,65.135,65.197,14400000.0
2009-10-07 14:03:00,65.176,65.176,65.131,65.131,14400000.0
2009-10-07 14:04:00,65.138,65.162,65.132,65.162,11200000.0
2009-10-07 14:05:00,65.191,65.204,65.185,65.204,24000000.0
2009-10-07 14:06:00,65.226,65.242,65.226,65.242,36800000.0
2009-10-07 14:07:00,65.27,65.273,65.251,65.273,40000000.0
2009-10-07 14:08:00,65.279,65.279,65.263,65.263,30400000.0
2009-10-07 14:09:00,65.254,65.256,65.246,65.248,33600000.0
2009-10-07 14:10:00,65.234,65.241,65.234,65.237,34000000.0
2009-10-07 14:11:00,65.236,65.238,65.226,65.226,22400000.0
2009-10-07 14:12:00,65.228,65.233,65.224,65.224,27200000.0
2009-10-07 14:13:00,65.227,65.227,65.209,65.213,19200000.0
2009-10-07 14:14:00,65.228,65.228,65.216,65.221,12800000.0
2009-10-07 14:15:00,65.227,65.227,65.212,65.214,29200000.0
2009-10-07 14:16:00,65.204,65.22,65.202,65.219,25600000.0
2009-10-07 14:17:00,65.226,65.239,65.225,65.239,22400000.0
2009-10-07 14:18:00,65.257,65.261,65.251,65.261,16000000.0
2009-10-07 14:19:00,65.257,65.294,65.257,65.294,9600000.0
2009-10-07 14:20:00,65.304,65.331,65.293,65.331,25600000.0
2009-10-07 14:21:00,65.325,65.325,65.295,65.307,28800000.0
2009-10-07 14:22:00,65.299,65.299,65.263,65.263,24000000.0
2009-10-07 14:23:00,65.263,65.279,65.263,65.279,48000000.0
2009-10-07 14:24:00,65.274,65.274,65.257,65.261,12800000.0
2009-10-07 14:25:00,65.25,65.261,65.242,65.242,54400000.0
2009-10-07 14:26:00,65.235,65.24,65.228,65.233,12800000.0
2009-10-07 14:27:00,65.229,65.254,65.229,65.254,17600000.0
2009-10-07 14:28:00,65.255,65.26,65.244,65.252,37200000.0
2009-10-07 14:29:00,65.258,65.265,65.255,65.265,36800000.0
2009-10-07 14:30:00,65.254,65.258,65.249,65.251,22400000.0
2009-10-07 14:31:00,65.247,65.26,65.243,65.243,20800000.0
2009-10-07 14:32:00,65.241,65.241,65.232,65.232,40000000.0
2009-10-07 14:33:00,65.211,65.211,65.2,65.2,24000000.0
2009-10-07 14:34:00,65.217,65.259,65.216,65.259,33600000.0
2009-10-07 14:35:00,65.256,65.256,65.237,65.237,14400000.0
2009-10-07 14:36:00,65.227,65.237,65.224,65.237,14400000.0
2009-10-07 14:37:00,65.23,65.249,65.23,65.249,35200000.0
2009-10-07 14:38:00,65.252,65.252,65.237,65.247,56000000.0
2009-10-07 14:39:00,65.264,65.298,65.264,65.298,38800000.0
2009-10-07 14:40:00,65.329,65.332,65.322,65.327,32000000.0
2009-10-07 14:41:00,65.346,65.364,65.345,65.36,56000000.0
2009-10-07 14:42:00,65.361,65.368,65.357,65.366,17600000.0
2009-10-07 14:43:00,65.355,65.36,65.35,65.355,25600000.0
2009-10-07 14:44:00,65.363,65.365,65.358,65.364,16000000.0
2009-10-07 14:45:00,65.363,65.379,65.363,65.366,16000000.0
2009-10-07 14:46:00,65.361,65.361,65.345,65.345,11200000.0
2009-10-07 14:47:00,65.336,65.336,65.307,65.307,16000000.0
2009-10-07 14:48:00,65.298,65.298,65.286,65.292,19200000.0
2009-10-07 14:49:00,65.29,65.29,65.28,65.285,32000000.0
2009-10-07 14:50:00,65.282,65.304,65.282,65.304,28800000.0
2009-10-07 14:51:00,65.293,65.3,65.288,65.3,32000000.0
2009-10-07 14:52:00,65.313,65.314,65.309,65.309,12800000.0
2009-10-07 14:53:00,65.288,65.288,65.275,65.275,17600000.0
2009-10-07 14:54:00,65.268,65.29,65.268,65.29,12800000.0
2009-10-07 14:55:00,65.281,65.29,65.278,65.29,16000000.0
2009-10-07 14:56:00,65.308,65.315,65.293,65.293,8000000.0
2009-10-07 14:57:00,65.259,65.259,65.249,65.249,9600000.0
2009-10-07 14:58:00,65.246,65.246,65.227,65.227,17600000.0
2009-10-07 14:59:00,65.227,65.263,65.227,65.263,12800000.0
2009-10-07 15:00:00,65.281,65.313,65.281,65.312,14400000.0
2009-10-07 15:01:00,65.305,65.324,65.305,65.324,19200000.0
2009-10-07 15:02:00,65.327,65.355,65.327,65.355,27200000.0
2009-10-07 15:03:00,65.387,65.42,65.387,65.419,12800000.0
2009-10-07 15:04:00,65.41,65.412,65.394,65.396,24000000.0
2009-10-07 15:05:00,65.391,65.401,65.389,65.39,26000000.0
2009-10-07 15:06:00,65.401,65.401,65.379,65.379,17600000.0
2009-10-07 15:07:00,65.38,65.39,65.38,65.387,25600000.0
2009-10-07 15:08:00,65.384,65.388,65.379,65.379,22400000.0
2009-10-07 15:09:00,65.374,65.374,65.35,65.35,28800000.0
2009-10-07 15:10:00,65.354,65.362,65.351,65.351,40000000.0
2009-10-07 15:11:00,65.357,65.357,65.351,65.351,32000000.0
2009-10-07 15:12:00,65.367,65.377,65.367,65.377,30400000.0
2009-10-07 15:13:00,65.379,65.379,65.363,65.363,44800000.0
2009-10-07 15:14:00,65.363,65.363,65.342,65.342,35600000.0
2009-10-07 15:15:00,65.341,65.359,65.341,65.358,21800000.0
2009-10-07 15:16:00,65.346,65.35,65.343,65.345,36800000.0
2009-10-07 15:17:00,65.333,65.338,65.324,65.324,22400000.0
2009-10-07 15:18:00,65.337,65.342,65.333,65.333,22400000.0
2009-10-07 15:19:00,65.336,65.343,65.336,65.342,16000000.0
2009-10-07 15:20:00,65.347,65.363,65.347,65.363,24000000.0
2009-10-07 15:21:00,65.352,65.352,65.343,65.343,9600000.0
2009-10-07 15:22:00,65.316,65.33,65.316,65.328,8000000.0
2009-10-07 15:23:00,65.341,65.341,65.332,65.332,48000000.0
2009-10-07 15:24:00,65.338,65.345,65.336,65.343,25600000.0
2009-10-07 15:25:00,65.341,65.349,65.341,65.344,27200000.0
2009-10-07 15:26:00,65.35,65.358,65.35,65.353,40000000.0
2009-10-07 15:27:00,65.353,65.36,65.353,65.36,28800000.0
2009-10-07 15:28:00,65.363,65.369,65.363,65.366,70400000.0
2009-10-07 15:29:00,65.368,65.368,65.276,65.279,46400000.0
2009-10-07 15:30:00,65.284,65.39,65.239,65.39,115200000.0
2009-10-07 15:31:00,65.388,65.395,65.375,65.375,60800000.0
2009-10-07 15:32:00,65.37,65.379,65.364,65.371,30400000.0
2009-10-07 15:33:00,65.394,65.398,65.377,65.377,30400000.0
2009-10-07 15:34:00,65.382,65.417,65.382,65.411,22400000.0
2009-10-07 15:35:00,65.438,65.46,65.438,65.46,33600000.0
2009-10-07 15:36:00,65.486,65.486,65.465,65.474,32000000.0
2009-10-07 15:37:00,65.467,65.467,65.456,65.466,30400000.0
2009-10-07 15:38:00,65.465,65.465,65.434,65.44,59200000.0
2009-10-07 15:39:00,65.434,65.443,65.433,65.436,37200000.0
2009-10-07 15:40:00,65.443,65.449,65.44,65.449,35200000.0
2009-10-07 15:41:00,65.435,65.435,65.384,65.384,25600000.0
2009-10-07 15:42:00,65.374,65.378,65.364,65.378,43200000.0
2009-10-07 15:43:00,65.382,65.389,65.373,65.389,27200000.0
2009-10-07 15:44:00,65.377,65.377,65.34,65.34,27200000.0
2009-10-07 15:45:00,65.35,65.358,65.347,65.35,41600000.0
2009-10-07 15:46:00,65.356,65.358,65.351,65.351,14400000.0
2009-10-07 15:47:00,65.353,65.362,65.348,65.348,30400000.0
2009-10-07 15:48:00,65.343,65.346,65.322,65.322,27200000.0
2009-10-07 15:49:00,65.324,65.325,65.3,65.304,11200000.0
2009-10-07 15:50:00,65.275,65.291,65.275,65.291,25600000.0
2009-10-07 15:51:00,65.292,65.318,65.292,65.318,43200000.0
2009-10-07 15:52:00,65.331,65.335,65.313,65.313,20800000.0
2009-10-07 15:53:00,65.323,65.336,65.304,65.336,24000000.0
2009-10-07 15:54:00,65.335,65.338,65.316,65.316,28800000.0
2009-10-07 15:55:00,65.331,65.38,65.331,65.38,24000000.0
2009-10-07 15:56:00,65.384,65.392,65.379,65.379,51600000.0
2009-10-07 15:57:00,65.38,65.389,65.377,65.377,32000000.0
2009-10-07 15:58:00,65.374,65.383,65.351,65.351,19600000.0
2009-10-07 15:59:00,65.332,65.332,65.282,65.282,36800000.0
2009-10-07 16:00:00,65.267,65.269,65.249,65.249,51200000.0
2009-10-07 16:01:00,65.261,65.276,65.261,65.263,41600000.0
2009-10-07 16:02:00,65.253,65.265,65.25,65.253,22400000.0
2009-10-07 16:03:00,65.24,65.254,65.235,65.254,64000000.0
2009-10-07 16:04:00,65.249,65.249,65.234,65.245,45200000.0
2009-10-07 16:05:00,65.234,65.234,65.217,65.223,48000000.0
2009-10-07 16:06:00,65.23,65.237,65.23,65.231,35000000.0
2009-10-07 16:07:00,65.231,65.235,65.222,65.23,32000000.0
2009-10-07 16:08:00,65.22,65.232,65.205,65.21,44800000.0
2009-10-07 16:09:00,65.202,65.229,65.202,65.229,44800000.0
2009-10-07 16:10:00,65.241,65.248,65.234,65.242,42000000.0
2009-10-07 16:11:00,65.266,65.292,65.266,65.292,56000000.0
2009-10-07 16:12:00,65.294,65.294,65.272,65.272,56000000.0
2009-10-07 16:13:00,65.263,65.263,65.252,65.252,60800000.0
2009-10-07 16:14:00,65.248,65.251,65.243,65.244,49600000.0
2009-10-07 16:15:00,65.246,65.263,65.246,65.263,59600000.0
2009-10-07 16:16:00,65.27,65.278,65.266,65.278,67200000.0
2009-10-07 16:17:00,65.297,65.308,65.295,65.308,38400000.0
2009-10-07 16:18:00,65.308,65.317,65.308,65.314,38400000.0
2009-10-07 16:19:00,65.327,65.335,65.321,65.335,22400000.0
2009-10-07 16:20:00,65.332,65.338,65.328,65.328,45800000.0
2009-10-07 16:21:00,65.332,65.332,65.319,65.32,27200000.0
2009-10-07 16:22:00,65.317,65.319,65.311,65.313,41600000.0
2009-10-07 16:23:00,65.326,65.328,65.314,65.328,43200000.0
2009-10-07 16:24:00,65.342,65.342,65.32,65.32,22400000.0
2009-10-07 16:25:00,65.323,65.323,65.305,65.305,34000000.0
2009-10-07 16:26:00,65.293,65.293,65.287,65.287,17600000.0
2009-10-07 16:27:00,65.284,65.294,65.284,65.286,35200000.0
2009-10-07 16:28:00,65.273,65.309,65.273,65.309,26600000.0
2009-10-07 16:29:00,65.316,65.328,65.311,65.328,11200000.0
2009-10-07 16:30:00,65.332,65.344,65.332,65.336,43200000.0
2009-10-07 16:31:00,65.354,65.363,65.354,65.355,41600000.0
2009-10-07 16:32:00,65.343,65.343,65.317,65.318,25600000.0
2009-10-07 16:33:00,65.303,65.303,65.29,65.29,27200000.0
2009-10-07 16:34:00,65.274,65.276,65.261,65.262,35200000.0
2009-10-07 16:35:00,65.259,65.268,65.249,65.251,52800000.0
2009-10-07 16:36:00,65.248,65.25,65.242,65.242,51200000.0
2009-10-07 16:37:00,65.241,65.258,65.237,65.258,41600000.0
2009-10-07 16:38:00,65.246,65.247,65.238,65.241,40400000.0
2009-10-07 16:39:00,65.246,65.259,65.241,65.241,35200000.0
2009-10-07 16:40:00,65.246,65.257,65.242,65.251,56400000.0
2009-10-07 16:41:00,65.255,65.268,65.251,65.259,74000000.0
2009-10-07 16:42:00,65.26,65.278,65.259,65.264,54400000.0
2009-10-07 16:43:00,65.268,65.272,65.263,65.27,17600000.0
2009-10-07 16:44:00,65.272,65.302,65.272,65.299,35200000.0
2009-10-07 16:45:00,65.309,65.314,65.305,65.307,57400000.0
2009-10-07 16:46:00,65.318,65.325,65.314,65.315,67200000.0
2009-10-07 16:47:00,65.334,65.344,65.328,65.336,70400000.0
2009-10-07 16:48:00,65.342,65.346,65.334,65.335,52800000.0
2009-10-07 16:49:00,65.334,65.334,65.318,65.318,36800000.0
2009-10-07 16:50:00,65.304,65.307,65.289,65.29,75200000.0
2009-10-07 16:51:00,65.281,65.286,65.278,65.286,32000000.0
2009-10-07 16:52:00,65.277,65.281,65.272,65.272,46400000.0
2009-10-07 16:53:00,65.274,65.288,65.274,65.288,30400000.0
2009-10-07 16:54:00,65.297,65.306,65.295,65.306,11200000.0
2009-10-07 16:55:00,65.303,65.308,65.296,65.296,27200000.0
2009-10-07 16:56:00,65.292,65.302,65.292,65.294,37200000.0
2009-10-07 16:57:00,65.29,65.29,65.273,65.279,19200000.0
2009-10-07 16:58:00,65.274,65.274,65.25,65.267,52800000.0
2009-10-07 16:59:00,65.277,65.297,65.277,65.297,51200000.0
2009-10-07 17:00:00,65.309,65.321,65.306,65.306,49600000.0
2009-10-07 17:01:00,65.307,65.311,65.294,65.298,40000000.0
2009-10-07 17:02:00,65.29,65.296,65.284,65.293,33600000.0
2009-10-07 17:03:00,65.3,65.303,65.286,65.3,44800000.0
2009-10-07 17:04:00,65.297,65.302,65.293,65.3,41600000.0
2009-10-07 17:05:00,65.304,65.312,65.302,65.303,54400000.0
2009-10-07 17:06:00,65.318,65.318,65.302,65.315,58600000.0
2009-10-07 17:07:00,65.307,65.313,65.29,65.29,35200000.0
2009-10-07 17:08:00,65.285,65.29,65.282,65.283,68800000.0
2009-10-07 17:09:00,65.27,65.273,65.261,65.261,59200000.0
2009-10-07 17:10:00,65.267,65.267,65.26,65.262,25600000.0
2009-10-07 17:11:00,65.266,65.27,65.264,65.27,38400000.0
2009-10-07 17:12:00,65.266,65.27,65.257,65.27,25600000.0
2009-10-07 17:13:00,65.273,65.279,65.271,65.279,28800000.0
2009-10-07 17:14:00,65.274,65.279,65.273,65.279,22400000.0
2009-10-07 17:15:00,65.272,65.285,65.267,65.285,19200000.0
2009-10-07 17:16:00,65.29,65.29,65.28,65.283,25600000.0
2009-10-07 17:17:00,65.282,65.289,65.281,65.289,38400000.0
2009-10-07 17:18:00,65.281,65.284,65.271,65.273,58000000.0
2009-10-07 17:19:00,65.254,65.256,65.241,65.241,24000000.0
2009-10-07 17:20:00,65.222,65.222,65.214,65.214,8000000.0
2009-10-07 17:21:00,65.207,65.207,65.154,65.154,28800000.0
2009-10-07 17:22:00,65.153,65.173,65.153,65.16,19200000.0
2009-10-07 17:23:00,65.149,65.149,65.136,65.138,16000000.0
2009-10-07 17:24:00,65.141,65.141,65.123,65.123,19600000.0
2009-10-07 17:25:00,65.121,65.136,65.121,65.13,17600000.0
2009-10-07 17:26:00,65.125,65.128,65.116,65.116,35200000.0
2009-10-07 17:27:00,65.116,65.119,65.113,65.117,46400000.0
2009-10-07 17:28:00,65.113,65.131,65.113,65.131,32000000.0
2009-10-07 17:29:00,65.122,65.132,65.117,65.132,27200000.0
2009-10-07 17:30:00,65.122,65.123,65.107,65.11,46400000.0
2009-10-07 17:31:00,65.119,65.119,65.109,65.115,88000000.0
2009-10-07 17:32:00,65.116,65.123,65.114,65.114,53200000.0
2009-10-07 17:33:00,65.113,65.113,65.104,65.104,36800000.0
2009-10-07 17:34:00,65.109,65.111,65.102,65.103,64000000.0
2009-10-07 17:35:00,65.109,65.118,65.105,65.105,43200000.0
2009-10-07 17:36:00,65.101,65.103,65.097,65.097,34000000.0
2009-10-07 17:37:00,65.103,65.108,65.097,65.098,49600000.0
2009-10-07 17:38:00,65.086,65.099,65.082,65.099,35200000.0
2009-10-07 17:39:00,65.104,65.104,65.096,65.101,54400000.0
2009-10-07 17:40:00,65.103,65.103,65.094,65.094,75200000.0
2009-10-07 17:41:00,65.097,65.103,65.095,65.101,77800000.0
2009-10-07 17:42:00,65.1,65.1,65.085,65.085,44800000.0
2009-10-07 17:43:00,65.071,65.072,65.062,65.07,41600000.0
2009-10-07 17:44:00,65.078,65.085,65.074,65.084,30400000.0
2009-10-07 17:45:00,65.088,65.088,65.07,65.07,30400000.0
2009-10-07 17:46:00,65.063,65.068,65.06,65.066,41600000.0
2009-10-07 17:47:00,65.071,65.08,65.071,65.076,57600000.0
2009-10-07 17:48:00,65.063,65.063,65.05,65.057,57600000.0
2009-10-07 17:49:00,65.047,65.053,65.029,65.029,46800000.0
2009-10-07 17:50:00,65.038,65.039,65.022,65.022,53200000.0
2009-10-07 17:51:00,65.039,65.058,65.039,65.047,50000000.0
2009-10-07 17:52:00,65.04,65.04,65.022,65.022,43600000.0
2009-10-07 17:53:00,65.033,65.04,65.03,65.038,33000000.0
2009-10-07 17:54:00,65.052,65.057,65.042,65.057,38400000.0
2009-10-07 17:55:00,65.074,65.076,65.061,65.076,40000000.0
2009-10-07 17:56:00,65.061,65.066,65.058,65.066,44800000.0
2009-10-07 17:57:00,65.054,65.055,65.044,65.054,36800000.0
2009-10-07 17:58:00,65.05,65.05,65.036,65.036,57600000.0
2009-10-07 17:59:00,65.026,65.026,65.011,65.017,62400000.0
2009-10-07 18:00:00,65.016,65.039,65.016,65.039,51200000.0
2009-10-07 18:01:00,65.047,65.059,65.047,65.057,32000000.0
2009-10-07 18:02:00,65.058,65.059,65.052,65.059,24000000.0
2009-10-07 18:03:00,65.05,65.058,65.049,65.051,37200000.0
2009-10-07 18:04:00,65.027,65.065,65.027,65.055,33600000.0
2009-10-07 18:05:00,65.064,65.078,65.064,65.075,43200000.0
2009-10-07 18:06:00,65.08,65.081,65.071,65.079,30400000.0
2009-10-07 18:07:00,65.064,65.064,65.042,65.042,35600000.0
2009-10-07 18:08:00,65.031,65.053,65.031,65.053,84800000.0
2009-10-07 18:09:00,65.065,65.065,65.053,65.055,33600000.0
2009-10-07 18:10:00,65.053,65.053,65.039,65.042,35600000.0
2009-10-07 18:11:00,65.044,65.065,65.044,65.065,25600000.0
2009-10-07 18:12:00,65.072,65.086,65.071,65.086,11200000.0
2009-10-07 18:13:00,65.077,65.077,65.069,65.069,27200000.0
2009-10-07 18:14:00,65.077,65.084,65.066,65.066,19200000.0
2009-10-07 18:15:00,65.07,65.079,65.069,65.075,30400000.0
2009-10-07 18:16:00,65.072,65.077,65.064,65.077,56000000.0
2009-10-07 18:17:00,65.065,65.07,65.061,65.064,43200000.0
2009-10-07 18:18:00,65.066,65.086,65.066,65.086,30400000.0
2009-10-07 18:19:00,65.104,65.111,65.101,65.111,46400000.0
2009-10-07 18:20:00,65.112,65.116,65.107,65.107,43200000.0
2009-10-07 18:21:00,65.11,65.118,65.105,65.114,32000000.0
2009-10-07 18:22:00,65.105,65.109,65.1,65.103,33600000.0
2009-10-07 18:23:00,65.107,65.112,65.099,65.104,46400000.0
2009-10-07 18:24:00,65.11,65.118,65.106,65.118,53200000.0
2009-10-07 18:25:00,65.126,65.126,65.107,65.113,34400000.0
2009-10-07 18:26:00,65.111,65.111,65.096,65.096,30400000.0
2009-10-07 18:27:00,65.105,65.106,65.103,65.104,34000000.0
2009-10-07 18:28:00,65.097,65.097,65.072,65.072,12800000.0
2009-10-07 18:29:00,65.068,65.07,65.063,65.065,25600000.0
2009-10-07 18:30:00,65.05,65.056,65.048,65.056,37200000.0
2009-10-07 18:31:00,65.042,65.042,65.028,65.028,73600000.0
2009-10-07 18:32:00,65.039,65.044,65.037,65.042,70800000.0
2009-10-07 18:33:00,65.043,65.043,65.031,65.031,32000000.0
2009-10-07 18:34:00,65.026,65.038,65.026,65.038,19200000.0
2009-10-07 18:35:00,65.045,65.049,65.037,65.039,43200000.0
2009-10-07 18:36:00,65.039,65.044,65.035,65.037,68800000.0
2009-10-07 18:37:00,65.032,65.035,65.023,65.035,36800000.0
2009-10-07 18:38:00,65.035,65.044,65.031,65.039,49600000.0
2009-10-07 18:39:00,65.023,65.023,65.012,65.012,76800000.0
2009-10-07 18:40:00,65.023,65.033,65.018,65.02,65600000.0
2009-10-07 18:41:00,65.022,65.031,65.018,65.025,72000000.0
2009-10-07 18:42:00,65.019,65.026,65.017,65.022,78400000.0
2009-10-07 18:43:00,65.017,65.017,65.005,65.01,49600000.0
2009-10-07 18:44:00,65.023,65.034,65.023,65.03,30400000.0
2009-10-07 18:45:00,65.024,65.033,65.023,65.033,52800000.0
2009-10-07 18:46:00,65.037,65.043,65.033,65.041,78400000.0
2009-10-07 18:47:00,65.044,65.051,65.044,65.049,54400000.0
2009-10-07 18:48:00,65.007,65.041,65.007,65.036,28800000.0
2009-10-07 18:49:00,65.041,65.041,65.026,65.036,24000000.0
2009-10-07 18:50:00,65.034,65.034,65.021,65.021,45800000.0
2009-10-07 18:51:00,65.014,65.047,65.014,65.047,35600000.0
2009-10-07 18:52:00,65.057,65.065,65.057,65.057,19200000.0
2009-10-07 18:53:00,65.047,65.059,65.045,65.05,30800000.0
2009-10-07 18:54:00,65.062,65.062,65.049,65.049,19200000.0
2009-10-07 18:55:00,65.032,65.034,65.017,65.018,22400000.0
2009-10-07 18:56:00,65.02,65.024,65.013,65.022,16000000.0
2009-10-07 18:57:00,65.019,65.027,65.012,65.027,19200000.0
2009-10-07 18:58:00,65.043,65.048,65.041,65.048,32400000.0
2009-10-07 18:59:00,65.048,65.048,65.033,65.036,32400000.0
2009-10-07 19:00:00,65.029,65.029,65.011,65.014,9600000.0
2009-10-07 19:01:00,65.022,65.027,65.019,65.019,19200000.0
2009-10-07 19:02:00,65.032,65.047,65.032,65.046,43200000.0
2009-10-07 19:03:00,65.047,65.059,65.047,65.052,14400000.0
2009-10-07 19:04:00,65.052,65.057,65.05,65.057,40000000.0
2009-10-07 19:05:00,65.047,65.052,65.047,65.05,22400000.0
2009-10-07 19:06:00,65.047,65.048,65.036,65.037,56000000.0
2009-10-07 19:07:00,65.029,65.029,65.01,65.01,35600000.0
2009-10-07 19:08:00,65.01,65.013,65.0,65.0,22400000.0
2009-10-07 19:09:00,64.998,65.0,64.984,64.984,46800000.0
2009-10-07 19:10:00,64.983,64.984,64.973,64.973,20800000.0
2009-10-07 19:11:00,64.958,64.96,64.949,64.956,30400000.0
2009-10-07 19:12:00,64.949,64.949,64.942,64.942,24000000.0
2009-10-07 19:13:00,64.94,64.941,64.931,64.934,30400000.0
2009-10-07 19:14:00,64.932,64.934,64.925,64.927,37200000.0
2009-10-07 19:15:00,64.936,64.942,64.932,64.939,25600000.0
2009-10-07 19:16:00,64.937,64.94,64.928,64.94,35200000.0
2009-10-07 19:17:00,64.936,64.938,64.928,64.938,12800000.0
2009-10-07 19:18:00,64.95,64.95,64.942,64.948,32000000.0
2009-10-07 19:19:00,64.943,64.958,64.94,64.944,25600000.0
2009-10-07 19:20:00,64.949,64.958,64.938,64.957,14400000.0
2009-10-07 19:21:00,64.955,64.955,64.947,64.95,17600000.0
2009-10-07 19:22:00,64.957,64.962,64.953,64.959,14400000.0
2009-10-07 19:23:00,64.945,64.945,64.941,64.942,12800000.0
2009-10-07 19:24:00,64.949,64.957,64.946,64.957,48400000.0
2009-10-07 19:25:00,64.965,64.97,64.963,64.964,49600000.0
2009-10-07 19:26:00,64.966,64.973,64.963,64.963,41600000.0
2009-10-07 19:27:00,64.959,64.959,64.949,64.949,27600000.0
2009-10-07 19:28:00,64.944,64.947,64.936,64.947,36800000.0
2009-10-07 19:29:00,64.944,64.944,64.935,64.935,33600000.0
2009-10-07 19:30:00,64.926,64.926,64.885,64.885,48400000.0
2009-10-07 19:31:00,64.871,64.893,64.871,64.893,20800000.0
2009-10-07 19:32:00,64.886,64.892,64.878,64.878,40000000.0
2009-10-07 19:33:00,64.881,64.891,64.875,64.89,32000000.0
2009-10-07 19:34:00,64.891,64.898,64.883,64.898,52800000.0
2009-10-07 19:35:00,64.905,64.905,64.892,64.9,25600000.0
2009-10-07 19:36:00,64.914,64.917,64.912,64.913,24000000.0
2009-10-07 19:37:00,64.909,64.909,64.875,64.892,30400000.0
2009-10-07 19:38:00,64.9,64.908,64.886,64.886,22400000.0
2009-10-07 19:39:00,64.886,64.886,64.878,64.884,11200000.0
2009-10-07 19:40:00,64.882,64.898,64.882,64.898,22400000.0
2009-10-07 19:41:00,64.89,64.893,64.88,64.883,11200000.0
2009-10-07 19:42:00,64.884,64.89,64.878,64.879,11200000.0
2009-10-07 19:43:00,64.883,64.883,64.874,64.875,19200000.0
2009-10-07 19:44:00,64.884,64.901,64.884,64.901,40000000.0
2009-10-07 19:45:00,64.888,64.888,64.867,64.873,12800000.0
2009-10-07 19:46:00,64.876,64.911,64.876,64.911,14400000.0
2009-10-07 19:47:00,64.916,64.92,64.911,64.92,22400000.0
2009-10-07 19:48:00,64.931,64.931,64.914,64.914,22400000.0
2009-10-07 19:49:00,64.909,64.915,64.899,64.915,30400000.0
2009-10-07 19:50:00,64.914,64.917,64.899,64.903,19600000.0
2009-10-07 19:51:00,64.904,64.904,64.881,64.881,16000000.0
2009-10-07 19:52:00,64.887,64.887,64.875,64.875,12800000.0
2009-10-07 19:53:00,64.895,64.916,64.895,64.916,12800000.0
2009-10-07 19:54:00,64.913,64.914,64.907,64.914,11200000.0
2009-10-07 19:55:00,64.919,64.919,64.896,64.914,36800000.0
2009-10-07 19:56:00,64.913,64.913,64.899,64.899,11200000.0
2009-10-07 19:57:00,64.887,64.894,64.881,64.885,16000000.0
2009-10-07 19:58:00,64.906,64.908,64.898,64.898,11200000.0
2009-10-07 19:59:00,64.89,64.892,64.882,64.882,20800000.0
2009-10-07 20:00:00,64.889,64.894,64.886,64.893,17600000.0
2009-10-07 20:01:00,64.892,64.892,64.889,64.892,11200000.0
2009-10-07 20:02:00,64.901,64.911,64.893,64.894,17000000.0
2009-10-07 20:03:00,64.873,64.893,64.873,64.892,28800000.0
2009-10-07 20:04:00,64.889,64.913,64.889,64.906,30400000.0
2009-10-07 20:05:00,64.913,64.929,64.912,64.929,19200000.0
2009-10-07 20:06:00,64.917,64.92,64.915,64.919,16000000.0
2009-10-07 20:07:00,64.898,64.911,64.898,64.911,12800000.0
2009-10-07 20:08:00,64.912,64.926,64.912,64.914,38400000.0
2009-10-07 20:09:00,64.918,64.918,64.902,64.905,65600000.0
2009-10-07 20:10:00,64.915,64.915,64.908,64.908,19200000.0
2009-10-07 20:11:00,64.914,64.917,64.907,64.908,28800000.0
2009-10-07 20:12:00,64.915,64.929,64.915,64.929,26000000.0
2009-10-07 20:13:00,64.905,64.907,64.89,64.895,27600000.0
2009-10-07 20:14:00,64.897,64.903,64.889,64.903,12800000.0
2009-10-07 20:15:00,64.902,64.909,64.902,64.909,11200000.0
2009-10-07 20:16:00,64.904,64.91,64.899,64.906,28800000.0
2009-10-07 20:17:00,64.908,64.91,64.899,64.903,33600000.0
2009-10-07 20:18:00,64.907,64.914,64.905,64.914,32000000.0
2009-10-07 20:19:00,64.901,64.901,64.875,64.875,12800000.0
2009-10-07 20:20:00,64.882,64.882,64.87,64.881,19200000.0
2009-10-07 20:21:00,64.887,64.887,64.877,64.882,8000000.0
2009-10-07 20:22:00,64.881,64.892,64.881,64.892,9600000.0
2009-10-07 20:23:00,64.896,64.906,64.896,64.903,9600000.0
2009-10-07 20:24:00,64.894,64.905,64.894,64.894,12800000.0
2009-10-07 20:25:00,64.904,64.909,64.899,64.906,14400000.0
2009-10-07 20:26:00,64.905,64.915,64.905,64.905,16400000.0
2009-10-07 20:27:00,64.914,64.925,64.913,64.916,14400000.0
2009-10-07 20:28:00,64.912,64.92,64.909,64.919,18000000.0
2009-10-07 20:29:00,64.913,64.913,64.89,64.89,8000000.0
2009-10-07 20:30:00,64.882,64.904,64.882,64.904,27200000.0
2009-10-07 20:31:00,64.902,64.902,64.893,64.895,12800000.0
2009-10-07 20:32:00,64.888,64.892,64.875,64.875,9600000.0
2009-10-07 20:33:00,64.878,64.89,64.873,64.89,16000000.0
2009-10-07 20:34:00,64.89,64.89,64.883,64.883,8000000.0
2009-10-07 20:35:00,64.892,64.893,64.883,64.883,14800000.0
2009-10-07 20:36:00,64.877,64.878,64.863,64.878,16000000.0
2009-10-07 20:37:00,64.875,64.888,64.875,64.885,12800000.0
2009-10-07 20:38:00,64.901,64.908,64.9,64.908,9600000.0
2009-10-07 20:39:00,64.899,64.9,64.886,64.9,9600000.0
2009-10-07 20:40:00,64.897,64.897,64.879,64.891,8000000.0
2009-10-07 20:41:00,64.906,64.91,64.902,64.906,11200000.0
2009-10-07 20:42:00,64.904,64.912,64.903,64.907,11200000.0
2009-10-07 20:43:00,64.917,64.917,64.911,64.915,11200000.0
2009-10-07 20:44:00,64.908,64.908,64.904,64.904,8000000.0
2009-10-07 20:45:00,64.9,64.905,64.898,64.905,12800000.0
2009-10-07 20:46:00,64.906,64.938,64.906,64.938,9600000.0
2009-10-07 20:47:00,64.941,64.962,64.941,64.959,13200000.0
2009-10-07 20:48:00,64.96,64.96,64.94,64.94,17600000.0
2009-10-07 20:49:00,64.928,64.938,64.925,64.938,19200000.0
2009-10-07 20:50:00,64.938,64.939,64.935,64.935,16000000.0
2009-10-07 20:51:00,64.936,64.948,64.936,64.947,28800000.0
2009-10-07 20:52:00,64.899,64.956,64.899,64.949,12200000.0
2009-10-07 20:53:00,64.95,64.956,64.949,64.949,11200000.0
2009-10-07 20:54:00,64.947,64.947,64.936,64.936,11200000.0
2009-10-07 20:55:00,64.934,64.947,64.929,64.947,16000000.0
2009-10-07 20:56:00,64.953,64.955,64.949,64.955,12800000.0
2009-10-07 20:57:00,64.954,64.954,64.945,64.945,22400000.0
2009-10-07 20:58:00,64.943,64.943,64.937,64.938,16000000.0
2009-10-07 20:59:00,64.947,64.981,64.947,64.981,8000000.0
2009-10-07 21:00:00,64.987,64.987,64.97,64.97,17600000.0
2009-10-07 21:01:00,64.962,64.97,64.962,64.97,17600000.0
2009-10-07 21:02:00,64.974,64.976,64.972,64.973,9600000.0
2009-10-07 21:03:00,64.969,64.976,64.968,64.976,9600000.0
2009-10-07 21:04:00,64.983,64.987,64.974,64.974,8000000.0
2009-10-07 21:05:00,64.966,64.968,64.957,64.958,14400000.0
2009-10-07 21:06:00,64.946,64.948,64.941,64.948,11200000.0
2009-10-07 21:07:00,64.942,64.942,64.906,64.932,14400000.0
2009-10-07 21:08:00,64.949,64.949,64.94,64.942,16000000.0
2009-10-07 21:09:00,64.948,64.954,64.948,64.954,22400000.0
2009-10-07 21:10:00,64.965,64.998,64.965,64.998,12800000.0
2009-10-07 21:11:00,65.013,65.013,64.999,64.999,17600000.0
2009-10-07 21:12:00,64.985,64.991,64.985,64.988,9600000.0
2009-10-07 21:13:00,64.991,64.994,64.986,64.994,13200000.0
2009-10-07 21:14:00,64.998,65.018,64.994,65.018,25600000.0
2009-10-07 21:15:00,65.016,65.016,65.007,65.012,32400000.0
2009-10-07 21:16:00,64.998,65.008,64.998,65.007,19200000.0
2009-10-07 21:17:00,65.012,65.026,65.012,65.026,17600000.0
2009-10-07 21:18:00,65.029,65.033,65.027,65.033,22400000.0
2009-10-07 21:19:00,65.026,65.026,65.012,65.012,12800000.0
2009-10-07 21:20:00,64.958,64.991,64.958,64.991,16000000.0
2009-10-07 21:21:00,65.01,65.012,65.007,65.009,8000000.0
2009-10-07 21:22:00,64.997,65.009,64.997,65.007,9600000.0
2009-10-07 21:23:00,65.01,65.01,64.978,64.99,16000000.0
2009-10-07 21:24:00,64.986,64.99,64.982,64.982,11200000.0
2009-10-07 21:25:00,64.977,64.977,64.964,64.964,18000000.0
2009-10-07 21:26:00,64.915,64.933,64.913,64.931,24000000.0
2009-10-07 21:27:00,64.944,64.952,64.939,64.952,22400000.0
2009-10-07 21:28:00,64.95,64.979,64.95,64.975,30400000.0
2009-10-07 21:29:00,64.984,64.984,64.971,64.971,27200000.0
2009-10-07 21:30:00,64.932,64.942,64.911,64.942,17600000.0
2009-10-07 21:31:00,64.96,64.96,64.955,64.955,16000000.0
2009-10-07 21:32:00,64.925,64.945,64.923,64.923,12800000.0
2009-10-07 21:33:00,64.951,64.951,64.948,64.948,8000000.0
2009-10-07 21:34:00,64.954,64.954,64.946,64.946,12800000.0
2009-10-07 21:35:00,64.954,64.984,64.954,64.984,14400000.0
2009-10-07 21:36:00,64.957,64.975,64.957,64.963,11200000.0
2009-10-07 21:37:00,64.974,64.976,64.957,64.975,16000000.0
2009-10-07 21:38:00,64.986,64.986,64.972,64.972,8000000.0
2009-10-07 21:39:00,64.974,64.985,64.974,64.984,11600000.0
2009-10-07 21:40:00,64.98,64.992,64.978,64.989,12800000.0
2009-10-07 21:41:00,64.985,64.988,64.977,64.977,12800000.0
2009-10-07 21:42:00,64.986,64.986,64.98,64.981,8000000.0
2009-10-07 21:43:00,64.978,64.989,64.978,64.987,12800000.0
2009-10-07 21:44:00,64.988,64.996,64.986,64.996,16000000.0
2009-10-07 21:45:00,64.969,64.976,64.966,64.976,18000000.0
2009-10-07 21:46:00,64.997,65.006,64.992,64.999,8000000.0
2009-10-07 21:47:00,65.012,65.021,65.01,65.021,11200000.0
2009-10-07 21:48:00,65.017,65.018,65.009,65.018,35200000.0
2009-10-07 21:49:00,65.018,65.019,65.011,65.012,12800000.0
2009-10-07 21:50:00,65.009,65.009,65.004,65.009,11200000.0
2009-10-07 21:51:00,65.016,65.017,65.015,65.015,9600000.0
2009-10-07 21:52:00,65.021,65.033,65.021,65.032,22400000.0
2009-10-07 21:53:00,65.039,65.107,65.039,65.091,24000000.0
2009-10-07 21:54:00,65.103,65.106,65.101,65.101,8000000.0
2009-10-07 21:55:00,65.084,65.088,65.074,65.079,12800000.0
2009-10-07 21:56:00,65.101,65.108,65.101,65.102,16400000.0
2009-10-07 21:57:00,65.091,65.108,65.091,65.106,11200000.0
2009-10-07 21:58:00,65.107,65.115,65.104,65.115,28800000.0
2009-10-07 21:59:00,65.112,65.115,65.102,65.112,35200000.0
2009-10-07 22:00:00,65.105,65.115,65.105,65.109,11200000.0
2009-10-07 22:01:00,65.107,65.107,65.104,65.104,19200000.0
2009-10-07 22:02:00,65.102,65.11,65.102,65.11,8000000.0
2009-10-07 22:03:00,65.12,65.129,65.12,65.129,17600000.0
2009-10-07 22:04:00,65.137,65.137,65.131,65.132,8000000.0
2009-10-07 22:05:00,65.13,65.13,65.123,65.123,14400000.0
2009-10-07 22:06:00,65.142,65.194,65.142,65.194,12800000.0
2009-10-07 22:07:00,65.187,65.187,65.167,65.167,16000000.0
2009-10-07 22:08:00,65.158,65.158,65.152,65.155,18000000.0
2009-10-07 22:09:00,65.15,65.174,65.15,65.174,12800000.0
2009-10-07 22:10:00,65.162,65.163,65.154,65.156,22400000.0
2009-10-07 22:11:00,65.137,65.144,65.128,65.144,9600000.0
2009-10-07 22:12:00,65.13,65.13,65.12,65.12,12800000.0
2009-10-07 22:13:00,65.142,65.152,65.141,65.141,16000000.0
2009-10-07 22:14:00,65.141,65.143,65.14,65.14,11200000.0
2009-10-07 22:15:00,65.14,65.145,65.138,65.141,14400000.0
2009-10-07 22:16:00,65.141,65.16,65.141,65.16,9600000.0
2009-10-07 22:17:00,65.155,65.16,65.149,65.149,19200000.0
2009-10-07 22:18:00,65.123,65.142,65.123,65.142,11200000.0
2009-10-07 22:19:00,65.154,65.154,65.139,65.148,12800000.0
2009-10-07 22:20:00,65.145,65.154,65.144,65.147,12800000.0
2009-10-07 22:21:00,65.113,65.113,65.094,65.094,11200000.0
2009-10-07 22:22:00,65.092,65.098,65.092,65.098,11200000.0
2009-10-07 22:23:00,65.099,65.1,65.094,65.094,9600000.0
2009-10-07 22:24:00,65.088,65.088,65.077,65.085,11600000.0
2009-10-07 22:25:00,65.095,65.097,65.086,65.097,16000000.0
2009-10-07 22:26:00,65.096,65.11,65.096,65.11,11200000.0
2009-10-07 22:27:00,65.093,65.093,65.079,65.085,12800000.0
2009-10-07 22:28:00,65.093,65.102,65.087,65.092,11200000.0
2009-10-07 22:29:00,65.1,65.1,65.077,65.09,16000000.0
2009-10-07 22:30:00,65.107,65.107,65.103,65.107,8000000.0
2009-10-07 22:31:00,65.107,65.107,65.102,65.105,11200000.0
2009-10-07 22:32:00,65.084,65.109,65.084,65.09,12800000.0
2009-10-07 22:33:00,65.108,65.119,65.106,65.117,33600000.0
2009-10-07 22:34:00,65.122,65.131,65.116,65.128,25600000.0
2009-10-07 22:35:00,65.129,65.136,65.129,65.134,32400000.0
2009-10-07 22:36:00,65.091,65.127,65.091,65.12,43200000.0
2009-10-07 22:37:00,65.148,65.162,65.148,65.162,25600000.0
2009-10-07 22:38:00,65.16,65.16,65.155,65.155,19200000.0
2009-10-07 22:39:00,65.13,65.133,65.109,65.109,11200000.0
2009-10-07 22:40:00,65.121,65.135,65.12,65.131,16000000.0
2009-10-07 22:41:00,65.146,65.159,65.146,65.156,8000000.0
2009-10-07 22:42:00,65.153,65.19,65.153,65.19,9600000.0
2009-10-07 22:43:00,65.182,65.2,65.182,65.195,16000000.0
2009-10-07 22:44:00,65.191,65.191,65.173,65.175,8000000.0
2009-10-07 22:45:00,65.178,65.188,65.173,65.182,16000000.0
2009-10-07 22:46:00,65.189,65.189,65.177,65.182,12800000.0
2009-10-07 22:47:00,65.173,65.182,65.173,65.182,11200000.0
2009-10-07 22:48:00,65.181,65.192,65.174,65.184,17600000.0
2009-10-07 22:49:00,65.174,65.179,65.174,65.174,12800000.0
2009-10-07 22:50:00,65.173,65.188,65.173,65.186,12800000.0
2009-10-07 22:51:00,65.198,65.202,65.192,65.193,14400000.0
2009-10-07 22:52:00,65.163,65.176,65.161,65.173,11200000.0
2009-10-07 22:53:00,65.193,65.21,65.193,65.2,12800000.0
2009-10-07 22:54:00,65.207,65.219,65.205,65.219,12800000.0
2009-10-07 22:55:00,65.207,65.207,65.179,65.2,12800000.0
2009-10-07 22:56:00,65.217,65.217,65.207,65.207,9600000.0
2009-10-07 22:57:00,65.212,65.224,65.212,65.224,12800000.0
2009-10-07 22:58:00,65.206,65.21,65.189,65.21,14400000.0
2009-10-07 22:59:00,65.2,65.205,65.197,65.197,8000000.0
2009-10-07 23:00:00,65.172,65.172,65.148,65.15,17600000.0
2009-10-07 23:01:00,65.144,65.15,65.142,65.15,8000000.0
2009-10-07 23:02:00,65.148,65.167,65.148,65.167,8000000.0
2009-10-07 23:03:00,65.168,65.193,65.168,65.193,16000000.0
2009-10-07 23:04:00,65.187,65.194,65.187,65.193,14400000.0
2009-10-07 23:05:00,65.191,65.208,65.191,65.208,33600000.0
2009-10-07 23:06:00,65.218,65.218,65.202,65.202,12800000.0
2009-10-07 23:07:00,65.221,65.222,65.208,65.208,12800000.0
2009-10-07 23:08:00,65.201,65.217,65.201,65.217,16400000.0
2009-10-07 23:09:00,65.221,65.223,65.211,65.216,17600000.0
2009-10-07 23:10:00,65.232,65.235,65.229,65.234,12800000.0
2009-10-07 23:11:00,65.235,65.235,65.22,65.222,11200000.0
2009-10-07 23:12:00,65.224,65.235,65.22,65.235,20800000.0
2009-10-07 23:13:00,65.23,65.237,65.23,65.237,12800000.0
2009-10-07 23:14:00,65.23,65.236,65.209,65.209,11200000.0
2009-10-07 23:15:00,65.242,65.247,65.23,65.231,12800000.0
2009-10-07 23:16:00,65.214,65.214,65.198,65.198,9600000.0
2009-10-07 23:17:00,65.197,65.22,65.197,65.215,12800000.0
2009-10-07 23:18:00,65.225,65.229,65.225,65.229,8000000.0
2009-10-07 23:19:00,65.232,65.24,65.199,65.199,12800000.0
2009-10-07 23:20:00,65.22,65.242,65.219,65.228,14400000.0
2009-10-07 23:21:00,65.215,65.228,65.212,65.224,16000000.0
2009-10-07 23:22:00,65.227,65.232,65.227,65.23,8000000.0
2009-10-07 23:23:00,65.234,65.244,65.233,65.238,11200000.0
2009-10-07 23:24:00,65.242,65.252,65.23,65.23,11200000.0
2009-10-07 23:25:00,65.233,65.237,65.231,65.237,17600000.0
2009-10-07 23:26:00,65.217,65.237,65.217,65.229,12800000.0
2009-10-07 23:27:00,65.219,65.229,65.215,65.218,11200000.0
2009-10-07 23:28:00,65.244,65.247,65.232,65.232,9600000.0
2009-10-07 23:29:00,65.224,65.227,65.224,65.224,12800000.0
2009-10-07 23:30:00,65.225,65.232,65.223,65.223,14800000.0
2009-10-07 23:31:00,65.228,65.228,65.212,65.212,9600000.0
2009-10-07 23:32:00,65.235,65.235,65.228,65.228,11200000.0
2009-10-07 23:33:00,65.244,65.244,65.227,65.235,11200000.0
2009-10-07 23:34:00,65.225,65.228,65.221,65.223,12800000.0
2009-10-07 23:35:00,65.222,65.222,65.216,65.218,12800000.0
2009-10-07 23:36:00,65.218,65.218,65.203,65.211,12800000.0
2009-10-07 23:37:00,65.215,65.22,65.214,65.22,8000000.0
2009-10-07 23:38:00,65.217,65.233,65.216,65.233,14400000.0
2009-10-07 23:39:00,65.204,65.216,65.203,65.211,12800000.0
2009-10-07 23:40:00,65.219,65.219,65.195,65.213,35000000.0
2009-10-07 23:41:00,65.204,65.216,65.204,65.205,12800000.0
2009-10-07 23:42:00,65.223,65.228,65.219,65.228,9600000.0
2009-10-07 23:43:00,65.217,65.229,65.217,65.229,8000000.0
2009-10-07 23:44:00,65.225,65.227,65.222,65.223,11200000.0
2009-10-07 23:45:00,65.206,65.206,65.185,65.185,9600000.0
2009-10-07 23:46:00,65.184,65.196,65.179,65.186,11200000.0
2009-10-07 23:47:00,65.17,65.171,65.164,65.171,9600000.0
2009-10-07 23:48:00,65.188,65.193,65.186,65.191,8000000.0
2009-10-07 23:49:00,65.2,65.208,65.196,65.207,16000000.0
2009-10-07 23:50:00,65.216,65.216,65.207,65.207,12800000.0
2009-10-07 23:51:00,65.209,65.21,65.202,65.205,12800000.0
2009-10-07 23:52:00,65.211,65.211,65.194,65.208,12800000.0
2009-10-07 23:53:00,65.199,65.21,65.182,65.185,12800000.0
2009-10-07 23:54:00,65.207,65.218,65.187,65.218,14400000.0
2009-10-07 23:55:00,65.209,65.209,65.176,65.185,8000000.0
2009-10-07 23:56:00,65.192,65.203,65.192,65.203,12800000.0
2009-10-07 23:57:00,65.201,65.214,65.199,65.21,11200000.0
2009-10-07 23:58:00,65.206,65.215,65.206,65.208,8000000.0
2009-10-07 23:59:00,65.226,65.23,65.221,65.23,11200000.0
2009-10-08 00:00:00,65.245,65.249,65.228,65.237,17600000.0
2009-10-08 00:01:00,65.235,65.235,65.22,65.222,12800000.0
2009-10-08 00:02:00,65.208,65.216,65.176,65.214,11200000.0
2009-10-08 00:03:00,65.213,65.213,65.198,65.198,12800000.0
2009-10-08 00:04:00,65.192,65.213,65.192,65.213,9600000.0
2009-10-08 00:05:00,65.192,65.217,65.192,65.202,16000000.0
2009-10-08 00:06:00,65.22,65.227,65.207,65.216,11200000.0
2009-10-08 00:07:00,65.222,65.226,65.22,65.223,9600000.0
2009-10-08 00:08:00,65.219,65.224,65.195,65.197,11200000.0
2009-10-08 00:09:00,65.099,65.201,65.099,65.201,16000000.0
2009-10-08 00:10:00,65.191,65.202,65.19,65.19,33600000.0
2009-10-08 00:11:00,65.2,65.208,65.193,65.205,16000000.0
2009-10-08 00:12:00,65.184,65.199,65.184,65.195,12800000.0
2009-10-08 00:13:00,65.205,65.214,65.205,65.206,14800000.0
2009-10-08 00:14:00,65.205,65.206,65.199,65.206,24000000.0
2009-10-08 00:15:00,65.213,65.223,65.213,65.216,28800000.0
2009-10-08 00:16:00,65.204,65.209,65.199,65.209,14400000.0
2009-10-08 00:17:00,65.218,65.23,65.218,65.229,9600000.0
2009-10-08 00:18:00,65.221,65.228,65.219,65.219,12800000.0
2009-10-08 00:19:00,65.21,65.221,65.21,65.218,12800000.0
2009-10-08 00:20:00,65.211,65.225,65.211,65.218,17600000.0
2009-10-08 00:21:00,65.241,65.255,65.241,65.251,14400000.0
2009-10-08 00:22:00,65.241,65.265,65.241,65.253,17600000.0
2009-10-08 00:23:00,65.248,65.254,65.248,65.25,8000000.0
2009-10-08 00:24:00,65.244,65.263,65.242,65.263,14400000.0
2009-10-08 00:25:00,65.266,65.266,65.245,65.263,16000000.0
2009-10-08 00:26:00,65.262,65.273,65.259,65.262,11200000.0
2009-10-08 00:27:00,65.273,65.273,65.249,65.254,16000000.0
2009-10-08 00:28:00,65.262,65.262,65.254,65.255,32000000.0
2009-10-08 00:29:00,65.238,65.243,65.238,65.243,12800000.0
2009-10-08 00:30:00,65.22,65.22,65.195,65.217,11200000.0
2009-10-08 00:31:00,65.213,65.229,65.213,65.229,8000000.0
2009-10-08 00:32:00,65.199,65.218,65.179,65.179,12800000.0
2009-10-08 00:33:00,65.226,65.228,65.222,65.222,12800000.0
2009-10-08 00:34:00,65.222,65.222,65.209,65.216,19200000.0
2009-10-08 00:35:00,65.213,65.214,65.199,65.206,28800000.0
2009-10-08 00:36:00,65.214,65.218,65.202,65.207,14400000.0
2009-10-08 00:37:00,65.211,65.214,65.206,65.21,12800000.0
2009-10-08 00:38:00,65.193,65.201,65.102,65.17,12800000.0
2009-10-08 00:39:00,65.202,65.218,65.202,65.214,12800000.0
2009-10-08 00:40:00,65.243,65.252,65.24,65.245,11200000.0
2009-10-08 00:41:00,65.241,65.241,65.207,65.211,12800000.0
2009-10-08 00:42:00,65.238,65.258,65.238,65.248,12800000.0
2009-10-08 00:43:00,65.193,65.235,65.193,65.235,11200000.0
2009-10-08 00:44:00,65.266,65.278,65.252,65.261,8000000.0
2009-10-08 00:45:00,65.25,65.262,65.249,65.262,11200000.0
2009-10-08 00:46:00,65.262,65.276,65.262,65.276,9600000.0
2009-10-08 00:47:00,65.277,65.277,65.266,65.267,12800000.0
2009-10-08 00:48:00,65.268,65.275,65.268,65.274,11200000.0
2009-10-08 00:49:00,65.272,65.272,65.261,65.263,16000000.0
2009-10-08 00:50:00,65.263,65.263,65.255,65.258,22800000.0
2009-10-08 00:51:00,65.246,65.247,65.234,65.234,17600000.0
2009-10-08 00:52:00,65.219,65.23,65.219,65.225,8000000.0
2009-10-08 00:53:00,65.246,65.266,65.246,65.262,8000000.0
2009-10-08 00:54:00,65.278,65.28,65.274,65.277,11200000.0
2009-10-08 00:55:00,65.266,65.276,65.263,65.263,28800000.0
2009-10-08 00:56:00,65.263,65.268,65.239,65.239,12800000.0
2009-10-08 00:57:00,65.255,65.265,65.255,65.262,11200000.0
2009-10-08 00:58:00,65.242,65.257,65.215,65.215,12800000.0
2009-10-08 00:59:00,65.248,65.261,65.217,65.217,11200000.0
2009-10-08 01:00:00,65.263,65.278,65.263,65.278,16000000.0
2009-10-08 01:01:00,65.275,65.275,65.243,65.262,17600000.0
2009-10-08 01:02:00,65.245,65.245,65.24,65.24,11200000.0
2009-10-08 01:03:00,65.237,65.253,65.235,65.248,22800000.0
2009-10-08 01:04:00,65.258,65.268,65.257,65.262,12800000.0
2009-10-08 01:05:00,65.256,65.271,65.256,65.271,30400000.0
2009-10-08 01:06:00,65.265,65.265,65.235,65.235,12800000.0
2009-10-08 01:07:00,65.239,65.257,65.239,65.257,11200000.0
2009-10-08 01:08:00,65.265,65.265,65.253,65.259,16000000.0
2009-10-08 01:09:00,65.275,65.28,65.269,65.274,16000000.0
2009-10-08 01:10:00,65.274,65.274,65.266,65.268,12800000.0
2009-10-08 01:11:00,65.274,65.277,65.259,65.259,11200000.0
2009-10-08 01:12:00,65.28,65.289,65.28,65.289,8000000.0
2009-10-08 01:13:00,65.284,65.29,65.283,65.29,17600000.0
2009-10-08 01:14:00,65.288,65.288,65.285,65.286,9600000.0
2009-10-08 01:15:00,65.286,65.296,65.286,65.288,17600000.0
2009-10-08 01:16:00,65.296,65.326,65.296,65.326,25600000.0
2009-10-08 01:17:00,65.332,65.332,65.326,65.328,11200000.0
2009-10-08 01:18:00,65.332,65.348,65.331,65.348,12800000.0
2009-10-08 01:19:00,65.352,65.357,65.341,65.341,8000000.0
2009-10-08 01:20:00,65.357,65.357,65.33,65.343,19200000.0
2009-10-08 01:21:00,65.343,65.343,65.337,65.34,8000000.0
2009-10-08 01:22:00,65.333,65.344,65.33,65.343,12800000.0
2009-10-08 01:23:00,65.356,65.392,65.356,65.391,16000000.0
2009-10-08 01:24:00,65.394,65.394,65.385,65.393,12800000.0
2009-10-08 01:25:00,65.393,65.395,65.388,65.395,11200000.0
2009-10-08 01:26:00,65.405,65.406,65.391,65.393,14400000.0
2009-10-08 01:27:00,65.393,65.398,65.393,65.396,12800000.0
2009-10-08 01:28:00,65.388,65.388,65.381,65.382,14800000.0
2009-10-08 01:29:00,65.371,65.406,65.371,65.389,16400000.0
2009-10-08 01:30:00,65.396,65.43,65.396,65.43,11200000.0
2009-10-08 01:31:00,65.457,65.47,65.456,65.468,12800000.0
2009-10-08 01:32:00,65.473,65.485,65.461,65.461,12800000.0
2009-10-08 01:33:00,65.445,65.445,65.432,65.441,11200000.0
2009-10-08 01:34:00,65.456,65.464,65.449,65.449,24400000.0
2009-10-08 01:35:00,65.443,65.443,65.428,65.431,8000000.0
2009-10-08 01:36:00,65.44,65.476,65.44,65.476,14400000.0
2009-10-08 01:37:00,65.474,65.485,65.474,65.476,16000000.0
2009-10-08 01:38:00,65.456,65.473,65.456,65.462,17600000.0
2009-10-08 01:39:00,65.462,65.469,65.462,65.469,14400000.0
2009-10-08 01:40:00,65.482,65.482,65.465,65.469,25600000.0
2009-10-08 01:41:00,65.458,65.458,65.434,65.447,12800000.0
2009-10-08 01:42:00,65.465,65.465,65.457,65.464,12800000.0
2009-10-08 01:43:00,65.473,65.473,65.465,65.467,12200000.0
2009-10-08 01:44:00,65.448,65.448,65.435,65.435,8000000.0
2009-10-08 01:45:00,65.445,65.46,65.445,65.46,12800000.0
2009-10-08 01:46:00,65.465,65.47,65.46,65.47,9600000.0
2009-10-08 01:47:00,65.447,65.447,65.438,65.441,19200000.0
2009-10-08 01:48:00,65.41,65.426,65.4,65.423,12800000.0
2009-10-08 01:49:00,65.435,65.437,65.429,65.434,12800000.0
2009-10-08 01:50:00,65.422,65.422,65.405,65.405,14400000.0
2009-10-08 01:51:00,65.39,65.402,65.39,65.402,17600000.0
2009-10-08 01:52:00,65.403,65.403,65.396,65.396,20800000.0
2009-10-08 01:53:00,65.396,65.401,65.395,65.4,17600000.0
2009-10-08 01:54:00,65.401,65.402,65.393,65.398,12800000.0
2009-10-08 01:55:00,65.377,65.394,65.377,65.377,11200000.0
2009-10-08 01:56:00,65.401,65.41,65.401,65.406,12800000.0
2009-10-08 01:57:00,65.408,65.418,65.408,65.408,19200000.0
2009-10-08 01:58:00,65.397,65.407,65.396,65.396,11200000.0
2009-10-08 01:59:00,65.41,65.412,65.402,65.411,11200000.0
2009-10-08 02:00:00,65.411,65.411,65.393,65.401,12800000.0
2009-10-08 02:01:00,65.396,65.398,65.375,65.398,17600000.0
2009-10-08 02:02:00,65.395,65.397,65.388,65.391,11200000.0
2009-10-08 02:03:00,65.394,65.403,65.393,65.395,16000000.0
2009-10-08 02:04:00,65.404,65.404,65.399,65.403,8000000.0
2009-10-08 02:05:00,65.408,65.412,65.402,65.406,12800000.0
2009-10-08 02:06:00,65.402,65.402,65.389,65.396,14400000.0
2009-10-08 02:07:00,65.402,65.402,65.386,65.386,12800000.0
2009-10-08 02:08:00,65.398,65.422,65.395,65.422,8000000.0
2009-10-08 02:09:00,65.429,65.434,65.411,65.415,16000000.0
2009-10-08 02:10:00,65.377,65.38,65.358,65.358,16000000.0
2009-10-08 02:11:00,65.357,65.366,65.352,65.354,12800000.0
2009-10-08 02:12:00,65.347,65.352,65.33,65.352,17600000.0
2009-10-08 02:13:00,65.349,65.355,65.345,65.353,8000000.0
2009-10-08 02:14:00,65.346,65.354,65.346,65.352,8000000.0
2009-10-08 02:15:00,65.354,65.361,65.346,65.349,11200000.0
2009-10-08 02:16:00,65.359,65.367,65.353,65.359,11200000.0
2009-10-08 02:17:00,65.373,65.379,65.364,65.376,16000000.0
2009-10-08 02:18:00,65.373,65.38,65.37,65.376,12800000.0
2009-10-08 02:19:00,65.372,65.381,65.37,65.381,13200000.0
2009-10-08 02:20:00,65.372,65.372,65.269,65.361,12800000.0
2009-10-08 02:21:00,65.345,65.345,65.331,65.331,8000000.0
2009-10-08 02:22:00,65.33,65.331,65.318,65.327,14400000.0
2009-10-08 02:23:00,65.338,65.343,65.328,65.341,9600000.0
2009-10-08 02:24:00,65.34,65.359,65.34,65.359,11200000.0
2009-10-08 02:25:00,65.367,65.385,65.367,65.382,8000000.0
2009-10-08 02:26:00,65.369,65.369,65.349,65.349,12800000.0
2009-10-08 02:27:00,65.327,65.332,65.317,65.33,11200000.0
2009-10-08 02:28:00,65.338,65.348,65.333,65.348,12800000.0
2009-10-08 02:29:00,65.361,65.371,65.329,65.329,11200000.0
2009-10-08 02:30:00,65.404,65.566,65.404,65.566,12800000.0
2009-10-08 02:31:00,65.523,65.523,65.442,65.454,12800000.0
2009-10-08 02:32:00,65.476,65.496,65.463,65.463,11200000.0
2009-10-08 02:33:00,65.437,65.437,65.389,65.39,11200000.0
2009-10-08 02:34:00,65.392,65.412,65.392,65.4,9600000.0
2009-10-08 02:35:00,65.407,65.408,65.402,65.402,9600000.0
2009-10-08 02:36:00,65.384,65.391,65.384,65.391,12800000.0
2009-10-08 02:37:00,65.411,65.421,65.409,65.411,12800000.0
2009-10-08 02:38:00,65.407,65.415,65.398,65.403,18000000.0
2009-10-08 02:39:00,65.41,65.41,65.397,65.397,16000000.0
2009-10-08 02:40:00,65.377,65.377,65.347,65.347,9600000.0
2009-10-08 02:41:00,65.345,65.36,65.34,65.36,11200000.0
2009-10-08 02:42:00,65.358,65.379,65.352,65.379,11200000.0
2009-10-08 02:43:00,65.359,65.359,65.347,65.356,11200000.0
2009-10-08 02:44:00,65.376,65.377,65.363,65.371,11200000.0
2009-10-08 02:45:00,65.363,65.372,65.363,65.368,11200000.0
2009-10-08 02:46:00,65.357,65.367,65.354,65.363,11200000.0
2009-10-08 02:47:00,65.354,65.362,65.347,65.348,12800000.0
2009-10-08 02:48:00,65.346,65.349,65.207,65.207,10600000.0
2009-10-08 02:49:00,65.298,65.33,65.298,65.33,17600000.0
2009-10-08 02:50:00,65.33,65.358,65.323,65.346,12800000.0
2009-10-08 02:51:00,65.353,65.362,65.346,65.36,11200000.0
2009-10-08 02:52:00,65.367,65.375,65.362,65.375,11200000.0
2009-10-08 02:53:00,65.365,65.382,65.365,65.373,11200000.0
2009-10-08 02:54:00,65.381,65.394,65.381,65.389,12800000.0
2009-10-08 02:55:00,65.426,65.426,65.405,65.406,11200000.0
2009-10-08 02:56:00,65.398,65.415,65.398,65.402,11200000.0
2009-10-08 02:57:00,65.416,65.432,65.416,65.432,11200000.0
2009-10-08 02:58:00,65.441,65.445,65.382,65.382,11200000.0
2009-10-08 02:59:00,65.433,65.438,65.428,65.429,11200000.0
2009-10-08 03:00:00,65.426,65.436,65.426,65.436,12800000.0
2009-10-08 03:01:00,65.449,65.453,65.441,65.447,11200000.0
2009-10-08 03:02:00,65.436,65.436,65.417,65.431,17600000.0
2009-10-08 03:03:00,65.432,65.44,65.429,65.436,14400000.0
2009-10-08 03:04:00,65.429,65.434,65.423,65.429,11200000.0
2009-10-08 03:05:00,65.428,65.436,65.426,65.436,16000000.0
2009-10-08 03:06:00,65.44,65.444,65.433,65.433,16000000.0
2009-10-08 03:07:00,65.433,65.46,65.433,65.452,12800000.0
2009-10-08 03:08:00,65.462,65.464,65.446,65.452,11200000.0
2009-10-08 03:09:00,65.44,65.451,65.435,65.451,11200000.0
2009-10-08 03:10:00,65.444,65.446,65.415,65.446,15400000.0
2009-10-08 03:11:00,65.451,65.455,65.446,65.454,17600000.0
2009-10-08 03:12:00,65.456,65.456,65.446,65.449,11200000.0
2009-10-08 03:13:00,65.432,65.436,65.421,65.423,14800000.0
2009-10-08 03:14:00,65.426,65.429,65.417,65.424,16000000.0
2009-10-08 03:15:00,65.424,65.427,65.423,65.423,9600000.0
2009-10-08 03:16:00,65.402,65.405,65.394,65.405,8000000.0
2009-10-08 03:17:00,65.395,65.399,65.37,65.385,11200000.0
2009-10-08 03:18:00,65.37,65.37,65.322,65.322,11200000.0
2009-10-08 03:19:00,65.317,65.326,65.29,65.293,12800000.0
2009-10-08 03:20:00,65.292,65.292,65.281,65.289,9600000.0
2009-10-08 03:21:00,65.306,65.335,65.306,65.335,14400000.0
2009-10-08 03:22:00,65.335,65.335,65.304,65.304,9600000.0
2009-10-08 03:23:00,65.289,65.299,65.287,65.299,12800000.0
2009-10-08 03:24:00,65.302,65.304,65.294,65.304,11200000.0
2009-10-08 03:25:00,65.293,65.319,65.293,65.317,17600000.0
2009-10-08 03:26:00,65.321,65.332,65.31,65.332,11200000.0
2009-10-08 03:27:00,65.332,65.362,65.332,65.362,9600000.0
2009-10-08 03:28:00,65.373,65.404,65.373,65.404,9600000.0
2009-10-08 03:29:00,65.416,65.428,65.41,65.41,12800000.0
2009-10-08 03:30:00,65.394,65.394,65.376,65.376,14400000.0
2009-10-08 03:31:00,65.37,65.38,65.37,65.37,12800000.0
2009-10-08 03:32:00,65.367,65.369,65.363,65.369,12800000.0
2009-10-08 03:33:00,65.372,65.377,65.369,65.369,11200000.0
2009-10-08 03:34:00,65.358,65.358,65.33,65.342,10600000.0
2009-10-08 03:35:00,65.256,65.353,65.256,65.35,16000000.0
2009-10-08 03:36:00,65.341,65.344,65.33,65.33,12800000.0
2009-10-08 03:37:00,65.342,65.342,65.333,65.337,11200000.0
2009-10-08 03:38:00,65.336,65.338,65.333,65.334,9600000.0
2009-10-08 03:39:00,65.335,65.335,65.328,65.328,8000000.0
2009-10-08 03:40:00,65.308,65.334,65.308,65.334,9600000.0
2009-10-08 03:41:00,65.349,65.357,65.349,65.351,11200000.0
2009-10-08 03:42:00,65.352,65.358,65.35,65.351,12800000.0
2009-10-08 03:43:00,65.356,65.367,65.356,65.367,8000000.0
2009-10-08 03:44:00,65.385,65.388,65.378,65.378,11200000.0
2009-10-08 03:45:00,65.379,65.382,65.376,65.376,11200000.0
2009-10-08 03:46:00,65.379,65.383,65.369,65.377,12800000.0
2009-10-08 03:47:00,65.371,65.382,65.371,65.381,11200000.0
2009-10-08 03:48:00,65.372,65.372,65.363,65.368,11200000.0
2009-10-08 03:49:00,65.367,65.367,65.355,65.363,12800000.0
2009-10-08 03:50:00,65.357,65.357,65.34,65.35,12800000.0
2009-10-08 03:51:00,65.338,65.35,65.337,65.35,12800000.0
2009-10-08 03:52:00,65.345,65.35,65.34,65.34,16000000.0
2009-10-08 03:53:00,65.342,65.367,65.342,65.367,11200000.0
2009-10-08 03:54:00,65.382,65.391,65.367,65.38,12800000.0
2009-10-08 03:55:00,65.388,65.406,65.388,65.406,14400000.0
2009-10-08 03:56:00,65.408,65.412,65.396,65.412,11200000.0
2009-10-08 03:57:00,65.416,65.419,65.397,65.397,12800000.0
2009-10-08 03:58:00,65.412,65.42,65.411,65.42,11200000.0
2009-10-08 03:59:00,65.406,65.406,65.388,65.388,12800000.0
2009-10-08 04:00:00,65.37,65.388,65.37,65.388,9600000.0
2009-10-08 04:01:00,65.401,65.401,65.39,65.397,11200000.0
2009-10-08 04:02:00,65.368,65.386,65.368,65.381,12800000.0
2009-10-08 04:03:00,65.395,65.403,65.392,65.403,12800000.0
2009-10-08 04:04:00,65.411,65.42,65.41,65.411,13200000.0
2009-10-08 04:05:00,65.41,65.41,65.393,65.394,11200000.0
2009-10-08 04:06:00,65.381,65.382,65.374,65.374,14400000.0
2009-10-08 04:07:00,65.377,65.377,65.35,65.35,14400000.0
2009-10-08 04:08:00,65.357,65.374,65.357,65.374,10000000.0
2009-10-08 04:09:00,65.38,65.393,65.38,65.391,11200000.0
2009-10-08 04:10:00,65.405,65.408,65.398,65.408,17600000.0
2009-10-08 04:11:00,65.403,65.408,65.398,65.405,8000000.0
2009-10-08 04:12:00,65.399,65.405,65.399,65.405,12800000.0
2009-10-08 04:13:00,65.392,65.395,65.368,65.368,11200000.0
2009-10-08 04:14:00,65.402,65.412,65.401,65.402,16000000.0
2009-10-08 04:15:00,65.416,65.416,65.409,65.413,12800000.0
2009-10-08 04:16:00,65.412,65.42,65.401,65.409,11200000.0
2009-10-08 04:17:00,65.419,65.422,65.415,65.416,14400000.0
2009-10-08 04:18:00,65.385,65.41,65.385,65.401,14400000.0
2009-10-08 04:19:00,65.406,65.406,65.376,65.385,12800000.0
2009-10-08 04:20:00,65.421,65.421,65.413,65.419,12800000.0
2009-10-08 04:21:00,65.425,65.425,65.403,65.403,11200000.0
2009-10-08 04:22:00,65.394,65.403,65.387,65.397,16000000.0
2009-10-08 04:23:00,65.384,65.389,65.377,65.377,12800000.0
2009-10-08 04:24:00,65.383,65.387,65.376,65.383,12800000.0
2009-10-08 04:25:00,65.368,65.371,65.36,65.36,8000000.0
2009-10-08 04:26:00,65.35,65.355,65.348,65.348,12800000.0
2009-10-08 04:27:00,65.342,65.347,65.335,65.345,17600000.0
2009-10-08 04:28:00,65.345,65.345,65.318,65.318,11200000.0
2009-10-08 04:29:00,65.323,65.324,65.315,65.319,12800000.0
2009-10-08 04:30:00,65.303,65.322,65.303,65.308,11200000.0
2009-10-08 04:31:00,65.313,65.319,65.296,65.319,12800000.0
2009-10-08 04:32:00,65.321,65.324,65.303,65.308,16000000.0
2009-10-08 04:33:00,65.315,65.324,65.313,65.313,16000000.0
2009-10-08 04:34:00,65.312,65.312,65.22,65.305,11200000.0
2009-10-08 04:35:00,65.303,65.303,65.293,65.293,12800000.0
2009-10-08 04:36:00,65.285,65.298,65.285,65.298,11200000.0
2009-10-08 04:37:00,65.296,65.298,65.29,65.29,12800000.0
2009-10-08 04:38:00,65.279,65.298,65.279,65.295,12800000.0
2009-10-08 04:39:00,65.299,65.308,65.284,65.286,12800000.0
2009-10-08 04:40:00,65.277,65.288,65.277,65.286,12800000.0
2009-10-08 04:41:00,65.288,65.309,65.288,65.309,8000000.0
2009-10-08 04:42:00,65.322,65.322,65.295,65.295,17600000.0
2009-10-08 04:43:00,65.316,65.337,65.316,65.337,12800000.0
2009-10-08 04:44:00,65.352,65.36,65.352,65.358,12800000.0
2009-10-08 04:45:00,65.364,65.364,65.355,65.362,17600000.0
2009-10-08 04:46:00,65.359,65.379,65.359,65.37,8000000.0
2009-10-08 04:47:00,65.366,65.371,65.358,65.371,8000000.0
2009-10-08 04:48:00,65.372,65.372,65.348,65.348,17600000.0
2009-10-08 04:49:00,65.348,65.349,65.326,65.326,8000000.0
2009-10-08 04:50:00,65.316,65.316,65.302,65.305,11200000.0
2009-10-08 04:51:00,65.301,65.301,65.278,65.278,11200000.0
2009-10-08 04:52:00,65.267,65.289,65.267,65.28,12800000.0
2009-10-08 04:53:00,65.281,65.291,65.281,65.289,17600000.0
2009-10-08 04:54:00,65.304,65.31,65.289,65.306,11200000.0
2009-10-08 04:55:00,65.315,65.332,65.315,65.332,11200000.0
2009-10-08 04:56:00,65.335,65.342,65.328,65.338,17600000.0
2009-10-08 04:57:00,65.336,65.336,65.312,65.323,12800000.0
2009-10-08 04:58:00,65.328,65.338,65.328,65.334,11600000.0
2009-10-08 04:59:00,65.337,65.344,65.334,65.334,12800000.0
2009-10-08 05:00:00,65.312,65.339,65.297,65.339,11200000.0
2009-10-08 05:01:00,65.341,65.344,65.331,65.333,14400000.0
2009-10-08 05:02:00,65.315,65.315,65.296,65.296,11200000.0
2009-10-08 05:03:00,65.319,65.319,65.295,65.308,12800000.0
2009-10-08 05:04:00,65.286,65.286,65.274,65.281,12800000.0
2009-10-08 05:05:00,65.281,65.296,65.281,65.294,11200000.0
2009-10-08 05:06:00,65.296,65.302,65.29,65.302,11200000.0
2009-10-08 05:07:00,65.281,65.295,65.272,65.295,9600000.0
2009-10-08 05:08:00,65.307,65.31,65.298,65.31,12800000.0
2009-10-08 05:09:00,65.311,65.313,65.303,65.303,11200000.0
2009-10-08 05:10:00,65.312,65.318,65.308,65.318,11600000.0
2009-10-08 05:11:00,65.308,65.326,65.308,65.326,12800000.0
2009-10-08 05:12:00,65.318,65.325,65.316,65.324,12800000.0
2009-10-08 05:13:00,65.321,65.327,65.318,65.327,12800000.0
2009-10-08 05:14:00,65.33,65.341,65.327,65.335,13200000.0
2009-10-08 05:15:00,65.32,65.351,65.32,65.351,8000000.0
2009-10-08 05:16:00,65.361,65.374,65.36,65.364,11200000.0
2009-10-08 05:17:00,65.371,65.378,65.371,65.371,11200000.0
2009-10-08 05:18:00,65.368,65.374,65.361,65.374,12800000.0
2009-10-08 05:19:00,65.367,65.369,65.363,65.366,9600000.0
2009-10-08 05:20:00,65.376,65.376,65.365,65.365,11200000.0
2009-10-08 05:21:00,65.359,65.359,65.344,65.357,17600000.0
2009-10-08 05:22:00,65.354,65.356,65.343,65.354,16000000.0
2009-10-08 05:23:00,65.354,65.358,65.347,65.354,12800000.0
2009-10-08 05:24:00,65.368,65.368,65.35,65.353,11200000.0
2009-10-08 05:25:00,65.359,65.376,65.359,65.376,9600000.0
2009-10-08 05:26:00,65.369,65.373,65.367,65.371,12800000.0
2009-10-08 05:27:00,65.366,65.376,65.366,65.369,12800000.0
2009-10-08 05:28:00,65.322,65.357,65.322,65.353,16000000.0
2009-10-08 05:29:00,65.357,65.369,65.357,65.369,12800000.0
2009-10-08 05:30:00,65.366,65.376,65.363,65.376,9600000.0
2009-10-08 05:31:00,65.365,65.375,65.36,65.369,14400000.0
2009-10-08 05:32:00,65.379,65.394,65.378,65.381,17600000.0
2009-10-08 05:33:00,65.376,65.376,65.369,65.372,11200000.0
2009-10-08 05:34:00,65.36,65.365,65.358,65.358,17600000.0
2009-10-08 05:35:00,65.359,65.371,65.356,65.366,12800000.0
2009-10-08 05:36:00,65.371,65.371,65.345,65.345,12800000.0
2009-10-08 05:37:00,65.348,65.362,65.348,65.362,11200000.0
2009-10-08 05:38:00,65.365,65.365,65.348,65.362,12800000.0
2009-10-08 05:39:00,65.347,65.365,65.347,65.362,11200000.0
2009-10-08 05:40:00,65.362,65.368,65.359,65.365,14800000.0
2009-10-08 05:41:00,65.39,65.39,65.382,65.386,12800000.0
2009-10-08 05:42:00,65.378,65.391,65.378,65.384,11200000.0
2009-10-08 05:43:00,65.383,65.386,65.377,65.382,12800000.0
2009-10-08 05:44:00,65.375,65.381,65.375,65.377,12800000.0
2009-10-08 05:45:00,65.381,65.383,65.377,65.383,16000000.0
2009-10-08 05:46:00,65.373,65.388,65.373,65.383,16000000.0
2009-10-08 05:47:00,65.37,65.371,65.354,65.368,11200000.0
2009-10-08 05:48:00,65.353,65.359,65.353,65.356,13800000.0
2009-10-08 05:49:00,65.356,65.381,65.356,65.381,17600000.0
2009-10-08 05:50:00,65.384,65.384,65.351,65.351,11200000.0
2009-10-08 05:51:00,65.346,65.35,65.34,65.35,11200000.0
2009-10-08 05:52:00,65.347,65.366,65.347,65.356,12800000.0
2009-10-08 05:53:00,65.352,65.352,65.339,65.343,17600000.0
2009-10-08 05:54:00,65.335,65.341,65.329,65.336,17600000.0
2009-10-08 05:55:00,65.335,65.35,65.286,65.286,11200000.0
2009-10-08 05:56:00,65.365,65.367,65.357,65.367,11200000.0
2009-10-08 05:57:00,65.354,65.354,65.335,65.335,12800000.0
2009-10-08 05:58:00,65.329,65.329,65.322,65.325,13200000.0
2009-10-08 05:59:00,65.331,65.335,65.313,65.323,12800000.0
2009-10-08 06:00:00,65.317,65.338,65.317,65.329,14400000.0
2009-10-08 06:01:00,65.309,65.328,65.309,65.328,16000000.0
2009-10-08 06:02:00,65.327,65.327,65.318,65.32,12800000.0
2009-10-08 06:03:00,65.327,65.332,65.327,65.329,12800000.0
2009-10-08 06:04:00,65.284,65.33,65.284,65.33,11200000.0
2009-10-08 06:05:00,65.329,65.331,65.319,65.329,14400000.0
2009-10-08 06:06:00,65.338,65.338,65.33,65.337,17600000.0
2009-10-08 06:07:00,65.338,65.345,65.334,65.345,12800000.0
2009-10-08 06:08:00,65.241,65.338,65.241,65.334,9600000.0
2009-10-08 06:09:00,65.343,65.343,65.326,65.327,11200000.0
2009-10-08 06:10:00,65.299,65.311,65.299,65.311,8000000.0
2009-10-08 06:11:00,65.329,65.332,65.321,65.332,9600000.0
2009-10-08 06:12:00,65.331,65.332,65.321,65.329,13200000.0
2009-10-08 06:13:00,65.329,65.333,65.327,65.327,8000000.0
2009-10-08 06:14:00,65.322,65.326,65.312,65.325,14400000.0
2009-10-08 06:15:00,65.322,65.335,65.317,65.328,9600000.0
2009-10-08 06:16:00,65.323,65.325,65.318,65.319,9600000.0
2009-10-08 06:17:00,65.322,65.333,65.318,65.333,17600000.0
2009-10-08 06:18:00,65.351,65.358,65.35,65.358,14400000.0
2009-10-08 06:19:00,65.345,65.345,65.33,65.33,12200000.0
2009-10-08 06:20:00,65.322,65.329,65.318,65.324,9600000.0
2009-10-08 06:21:00,65.329,65.332,65.327,65.332,8000000.0
2009-10-08 06:22:00,65.315,65.338,65.31,65.338,12800000.0
2009-10-08 06:23:00,65.333,65.333,65.315,65.315,17600000.0
2009-10-08 06:24:00,65.321,65.328,65.321,65.328,11200000.0
2009-10-08 06:25:00,65.33,65.344,65.33,65.344,9600000.0
2009-10-08 06:26:00,65.345,65.345,65.324,65.329,11200000.0
2009-10-08 06:27:00,65.332,65.332,65.322,65.322,11200000.0
2009-10-08 06:28:00,65.323,65.323,65.308,65.308,11200000.0
2009-10-08 06:29:00,65.308,65.316,65.304,65.312,12800000.0
2009-10-08 06:30:00,65.276,65.302,65.272,65.272,12800000.0
2009-10-08 06:31:00,65.301,65.301,65.277,65.287,12800000.0
2009-10-08 06:32:00,65.285,65.299,65.285,65.293,11200000.0
2009-10-08 06:33:00,65.295,65.295,65.271,65.28,17600000.0
2009-10-08 06:34:00,65.288,65.296,65.285,65.295,11200000.0
2009-10-08 06:35:00,65.314,65.314,65.305,65.314,9600000.0
2009-10-08 06:36:00,65.31,65.311,65.297,65.299,17600000.0
2009-10-08 06:37:00,65.281,65.297,65.281,65.286,12800000.0
2009-10-08 06:38:00,65.288,65.298,65.288,65.292,11200000.0
2009-10-08 06:39:00,65.286,65.3,65.284,65.284,9600000.0
2009-10-08 06:40:00,65.27,65.276,65.265,65.276,12800000.0
2009-10-08 06:41:00,65.274,65.283,65.271,65.273,12800000.0
2009-10-08 06:42:00,65.264,65.266,65.245,65.245,12800000.0
2009-10-08 06:43:00,65.256,65.264,65.25,65.262,8000000.0
2009-10-08 06:44:00,65.266,65.271,65.256,65.258,17600000.0
2009-10-08 06:45:00,65.257,65.261,65.242,65.242,12800000.0
2009-10-08 06:46:00,65.244,65.258,65.244,65.25,11200000.0
2009-10-08 06:47:00,65.259,65.278,65.259,65.274,12800000.0
2009-10-08 06:48:00,65.259,65.291,65.259,65.281,12800000.0
2009-10-08 06:49:00,65.29,65.295,65.274,65.295,12800000.0
2009-10-08 06:50:00,65.297,65.303,65.292,65.303,12800000.0
2009-10-08 06:51:00,65.309,65.309,65.292,65.307,11600000.0
2009-10-08 06:52:00,65.303,65.303,65.292,65.301,12800000.0
2009-10-08 06:53:00,65.304,65.304,65.289,65.292,8400000.0
2009-10-08 06:54:00,65.268,65.269,65.261,65.263,14400000.0
2009-10-08 06:55:00,65.263,65.27,65.261,65.265,11200000.0
2009-10-08 06:56:00,65.264,65.279,65.264,65.271,12800000.0
2009-10-08 06:57:00,65.256,65.257,65.239,65.248,11600000.0
2009-10-08 06:58:00,65.252,65.265,65.252,65.263,17600000.0
2009-10-08 06:59:00,65.268,65.27,65.252,65.27,12800000.0
2009-10-08 07:00:00,65.269,65.269,65.164,65.24,14400000.0
2009-10-08 07:01:00,65.246,65.252,65.242,65.25,17600000.0
2009-10-08 07:02:00,65.25,65.253,65.244,65.244,11200000.0
2009-10-08 07:03:00,65.26,65.26,65.233,65.233,11200000.0
2009-10-08 07:04:00,65.246,65.248,65.243,65.244,11200000.0
2009-10-08 07:05:00,65.261,65.263,65.249,65.257,17600000.0
2009-10-08 07:06:00,65.255,65.256,65.25,65.251,12800000.0
2009-10-08 07:07:00,65.248,65.249,65.238,65.238,11200000.0
2009-10-08 07:08:00,65.235,65.236,65.229,65.235,11200000.0
2009-10-08 07:09:00,65.228,65.234,65.223,65.234,12800000.0
2009-10-08 07:10:00,65.242,65.248,65.239,65.244,11200000.0
2009-10-08 07:11:00,65.242,65.242,65.229,65.229,12800000.0
2009-10-08 07:12:00,65.223,65.236,65.223,65.236,11200000.0
2009-10-08 07:13:00,65.235,65.235,65.212,65.212,9600000.0
2009-10-08 07:14:00,65.237,65.244,65.235,65.244,9600000.0
2009-10-08 07:15:00,65.237,65.244,65.232,65.235,11200000.0
2009-10-08 07:16:00,65.237,65.245,65.227,65.245,12800000.0
2009-10-08 07:17:00,65.261,65.27,65.261,65.265,12800000.0
2009-10-08 07:18:00,65.256,65.268,65.256,65.265,17600000.0
2009-10-08 07:19:00,65.272,65.276,65.269,65.276,12800000.0
2009-10-08 07:20:00,65.264,65.269,65.254,65.254,14400000.0
2009-10-08 07:21:00,65.257,65.257,65.245,65.245,12800000.0
2009-10-08 07:22:00,65.258,65.262,65.256,65.256,11200000.0
2009-10-08 07:23:00,65.255,65.255,65.248,65.252,11200000.0
2009-10-08 07:24:00,65.258,65.265,65.253,65.253,9600000.0
2009-10-08 07:25:00,65.284,65.292,65.269,65.292,14400000.0
2009-10-08 07:26:00,65.275,65.275,65.253,65.269,16000000.0
2009-10-08 07:27:00,65.255,65.256,65.251,65.251,8000000.0
2009-10-08 07:28:00,65.248,65.248,65.233,65.233,12800000.0
2009-10-08 07:29:00,65.223,65.24,65.223,65.231,14400000.0
2009-10-08 07:30:00,65.232,65.253,65.232,65.253,12800000.0
2009-10-08 07:31:00,65.251,65.259,65.251,65.257,17600000.0
2009-10-08 07:32:00,65.257,65.257,65.246,65.246,12800000.0
2009-10-08 07:33:00,65.257,65.266,65.255,65.266,9600000.0
2009-10-08 07:34:00,65.258,65.265,65.258,65.259,12800000.0
2009-10-08 07:35:00,65.256,65.269,65.237,65.237,16000000.0
2009-10-08 07:36:00,65.248,65.267,65.248,65.267,14400000.0
2009-10-08 07:37:00,65.265,65.265,65.258,65.258,8000000.0
2009-10-08 07:38:00,65.264,65.273,65.26,65.273,11200000.0
2009-10-08 07:39:00,65.263,65.276,65.262,65.276,11200000.0
2009-10-08 07:40:00,65.269,65.281,65.269,65.281,11200000.0
2009-10-08 07:41:00,65.283,65.286,65.279,65.281,12800000.0
2009-10-08 07:42:00,65.287,65.289,65.283,65.283,12800000.0
2009-10-08 07:43:00,65.273,65.304,65.273,65.303,12800000.0
2009-10-08 07:44:00,65.313,65.313,65.297,65.298,11200000.0
2009-10-08 07:45:00,65.3,65.309,65.299,65.309,12800000.0
2009-10-08 07:46:00,65.309,65.321,65.307,65.307,17600000.0
2009-10-08 07:47:00,65.318,65.33,65.317,65.33,14400000.0
2009-10-08 07:48:00,65.329,65.333,65.322,65.333,8000000.0
2009-10-08 07:49:00,65.348,65.359,65.344,65.355,17600000.0
2009-10-08 07:50:00,65.378,65.397,65.372,65.397,18000000.0
2009-10-08 07:51:00,65.373,65.377,65.36,65.377,12800000.0
2009-10-08 07:52:00,65.374,65.391,65.373,65.387,16000000.0
2009-10-08 07:53:00,65.378,65.378,65.368,65.375,11200000.0
2009-10-08 07:54:00,65.377,65.384,65.372,65.384,12800000.0
2009-10-08 07:55:00,65.388,65.388,65.359,65.359,12800000.0
2009-10-08 07:56:00,65.361,65.373,65.361,65.373,8000000.0
2009-10-08 07:57:00,65.389,65.399,65.389,65.399,9600000.0
2009-10-08 07:58:00,65.396,65.412,65.396,65.409,11200000.0
2009-10-08 07:59:00,65.405,65.414,65.405,65.413,12800000.0
2009-10-08 08:00:00,65.413,65.413,65.379,65.379,13800000.0
2009-10-08 08:01:00,65.374,65.374,65.346,65.346,8000000.0
2009-10-08 08:02:00,65.319,65.319,65.295,65.307,8000000.0
2009-10-08 08:03:00,65.304,65.305,65.296,65.304,11200000.0
2009-10-08 08:04:00,65.317,65.322,65.31,65.32,11200000.0
2009-10-08 08:05:00,65.318,65.326,65.31,65.326,14400000.0
2009-10-08 08:06:00,65.316,65.33,65.313,65.313,9600000.0
2009-10-08 08:07:00,65.32,65.321,65.311,65.321,8000000.0
2009-10-08 08:08:00,65.338,65.359,65.329,65.356,13200000.0
2009-10-08 08:09:00,65.345,65.377,65.345,65.377,12800000.0
2009-10-08 08:10:00,65.371,65.371,65.35,65.356,12800000.0
2009-10-08 08:11:00,65.359,65.361,65.349,65.356,11200000.0
2009-10-08 08:12:00,65.348,65.363,65.347,65.362,16000000.0
2009-10-08 08:13:00,65.356,65.371,65.356,65.363,8000000.0
2009-10-08 08:14:00,65.369,65.369,65.347,65.347,9600000.0
2009-10-08 08:15:00,65.339,65.339,65.294,65.301,16000000.0
2009-10-08 08:16:00,65.293,65.305,65.289,65.305,11200000.0
2009-10-08 08:17:00,65.308,65.308,65.298,65.303,12800000.0
2009-10-08 08:18:00,65.307,65.309,65.303,65.307,12800000.0
2009-10-08 08:19:00,65.324,65.342,65.324,65.342,9600000.0
2009-10-08 08:20:00,65.34,65.348,65.338,65.348,11200000.0
2009-10-08 08:21:00,65.349,65.349,65.329,65.329,9600000.0
2009-10-08 08:22:00,65.35,65.352,65.341,65.342,11200000.0
2009-10-08 08:23:00,65.343,65.348,65.342,65.346,11200000.0
2009-10-08 08:24:00,65.353,65.365,65.353,65.364,18000000.0
2009-10-08 08:25:00,65.362,65.364,65.359,65.362,9600000.0
2009-10-08 08:26:00,65.355,65.364,65.353,65.358,12800000.0
2009-10-08 08:27:00,65.357,65.364,65.348,65.364,8000000.0
2009-10-08 08:28:00,65.359,65.359,65.342,65.342,17600000.0
2009-10-08 08:29:00,65.34,65.345,65.334,65.337,16000000.0
2009-10-08 08:30:00,65.346,65.36,65.344,65.359,11200000.0
2009-10-08 08:31:00,65.36,65.371,65.36,65.362,12800000.0
2009-10-08 08:32:00,65.33,65.375,65.33,65.366,11200000.0
2009-10-08 08:33:00,65.373,65.378,65.358,65.358,11200000.0
2009-10-08 08:34:00,65.362,65.362,65.35,65.353,9600000.0
2009-10-08 08:35:00,65.337,65.345,65.329,65.332,17600000.0
2009-10-08 08:36:00,65.337,65.338,65.315,65.33,16000000.0
2009-10-08 08:37:00,65.335,65.356,65.335,65.356,9600000.0
2009-10-08 08:38:00,65.361,65.361,65.342,65.343,16000000.0
2009-10-08 08:39:00,65.33,65.337,65.327,65.333,14400000.0
2009-10-08 08:40:00,65.332,65.351,65.332,65.348,16000000.0
2009-10-08 08:41:00,65.344,65.348,65.341,65.342,17600000.0
2009-10-08 08:42:00,65.339,65.339,65.326,65.339,12800000.0
2009-10-08 08:43:00,65.339,65.341,65.329,65.33,12800000.0
2009-10-08 08:44:00,65.332,65.332,65.312,65.312,12800000.0
2009-10-08 08:45:00,65.306,65.345,65.306,65.345,9600000.0
2009-10-08 08:46:00,65.332,65.338,65.33,65.337,11200000.0
2009-10-08 08:47:00,65.34,65.34,65.324,65.324,11200000.0
2009-10-08 08:48:00,65.337,65.337,65.318,65.334,14400000.0
2009-10-08 08:49:00,65.339,65.339,65.302,65.314,17600000.0
2009-10-08 08:50:00,65.32,65.334,65.317,65.331,12800000.0
2009-10-08 08:51:00,65.331,65.337,65.325,65.332,17600000.0
2009-10-08 08:52:00,65.328,65.328,65.314,65.315,9600000.0
2009-10-08 08:53:00,65.285,65.299,65.265,65.265,16000000.0
2009-10-08 08:54:00,65.264,65.282,65.261,65.28,14400000.0
2009-10-08 08:55:00,65.267,65.283,65.267,65.273,9000000.0
2009-10-08 08:56:00,65.286,65.297,65.286,65.294,12800000.0
2009-10-08 08:57:00,65.263,65.267,65.259,65.259,11200000.0
2009-10-08 08:58:00,65.242,65.25,65.242,65.245,13200000.0
2009-10-08 08:59:00,65.244,65.25,65.243,65.25,12800000.0
2009-10-08 09:00:00,65.268,65.276,65.268,65.273,17600000.0
2009-10-08 09:01:00,65.272,65.272,65.257,65.257,11200000.0
2009-10-08 09:02:00,65.271,65.288,65.271,65.284,11200000.0
2009-10-08 09:03:00,65.295,65.299,65.272,65.299,16000000.0
2009-10-08 09:04:00,65.309,65.317,65.309,65.314,11200000.0
2009-10-08 09:05:00,65.314,65.326,65.299,65.299,11200000.0
2009-10-08 09:06:00,65.295,65.297,65.278,65.297,12800000.0
2009-10-08 09:07:00,65.297,65.304,65.296,65.304,9600000.0
2009-10-08 09:08:00,65.298,65.299,65.287,65.293,12800000.0
2009-10-08 09:09:00,65.296,65.311,65.29,65.311,17600000.0
2009-10-08 09:10:00,65.332,65.348,65.332,65.332,12800000.0
2009-10-08 09:11:00,65.331,65.338,65.316,65.338,12800000.0
2009-10-08 09:12:00,65.324,65.338,65.324,65.327,12800000.0
2009-10-08 09:13:00,65.33,65.339,65.33,65.335,9600000.0
2009-10-08 09:14:00,65.344,65.344,65.325,65.328,11200000.0
2009-10-08 09:15:00,65.298,65.304,65.292,65.297,11200000.0
2009-10-08 09:16:00,65.28,65.28,65.266,65.269,12800000.0
2009-10-08 09:17:00,65.263,65.269,65.257,65.269,11200000.0
2009-10-08 09:18:00,65.29,65.294,65.282,65.283,14400000.0
2009-10-08 09:19:00,65.293,65.293,65.28,65.281,12800000.0
2009-10-08 09:20:00,65.278,65.283,65.274,65.274,16000000.0
2009-10-08 09:21:00,65.256,65.287,65.256,65.287,11200000.0
2009-10-08 09:22:00,65.27,65.27,65.257,65.257,17600000.0
2009-10-08 09:23:00,65.239,65.242,65.227,65.227,12800000.0
2009-10-08 09:24:00,65.228,65.253,65.224,65.253,12800000.0
2009-10-08 09:25:00,65.271,65.278,65.26,65.267,16000000.0
2009-10-08 09:26:00,65.268,65.273,65.26,65.267,11200000.0
2009-10-08 09:27:00,65.277,65.289,65.277,65.289,11200000.0
2009-10-08 09:28:00,65.27,65.279,65.266,65.266,12800000.0
2009-10-08 09:29:00,65.258,65.258,65.235,65.235,11200000.0
2009-10-08 09:30:00,65.257,65.278,65.257,65.278,12800000.0
2009-10-08 09:31:00,65.267,65.28,65.267,65.28,9600000.0
2009-10-08 09:32:00,65.279,65.284,65.256,65.259,14400000.0
2009-10-08 09:33:00,65.286,65.302,65.286,65.289,12800000.0
2009-10-08 09:34:00,65.285,65.287,65.28,65.282,11200000.0
2009-10-08 09:35:00,65.266,65.273,65.259,65.268,12800000.0
2009-10-08 09:36:00,65.229,65.264,65.229,65.263,16000000.0
2009-10-08 09:37:00,65.195,65.277,65.195,65.277,16000000.0
2009-10-08 09:38:00,65.28,65.28,65.257,65.266,11600000.0
2009-10-08 09:39:00,65.292,65.292,65.284,65.286,12800000.0
2009-10-08 09:40:00,65.283,65.283,65.276,65.279,8400000.0
2009-10-08 09:41:00,65.294,65.308,65.294,65.308,11200000.0
2009-10-08 09:42:00,65.309,65.309,65.3,65.308,11200000.0
2009-10-08 09:43:00,65.312,65.319,65.302,65.302,12800000.0
2009-10-08 09:44:00,65.3,65.312,65.3,65.3,8000000.0
2009-10-08 09:45:00,65.298,65.308,65.297,65.297,12800000.0
2009-10-08 09:46:00,65.295,65.295,65.264,65.264,11200000.0
2009-10-08 09:47:00,65.287,65.287,65.278,65.279,9600000.0
2009-10-08 09:48:00,65.29,65.295,65.282,65.291,11200000.0
2009-10-08 09:49:00,65.298,65.298,65.287,65.293,13200000.0
2009-10-08 09:50:00,65.271,65.275,65.264,65.269,17600000.0
2009-10-08 09:51:00,65.295,65.319,65.295,65.319,16000000.0
2009-10-08 09:52:00,65.318,65.318,65.29,65.291,11200000.0
2009-10-08 09:53:00,65.281,65.296,65.281,65.292,12800000.0
2009-10-08 09:54:00,65.299,65.303,65.294,65.294,17600000.0
2009-10-08 09:55:00,65.288,65.306,65.287,65.301,11200000.0
2009-10-08 09:56:00,65.312,65.312,65.302,65.303,12800000.0
2009-10-08 09:57:00,65.304,65.335,65.304,65.324,12800000.0
2009-10-08 09:58:00,65.254,65.38,65.254,65.352,9000000.0
2009-10-08 09:59:00,65.319,65.319,65.308,65.313,17600000.0
2009-10-08 10:00:00,65.296,65.303,65.291,65.295,11200000.0
2009-10-08 10:01:00,65.288,65.288,65.27,65.271,12800000.0
2009-10-08 10:02:00,65.278,65.291,65.278,65.291,9600000.0
2009-10-08 10:03:00,65.296,65.309,65.292,65.292,11200000.0
2009-10-08 10:04:00,65.29,65.3,65.29,65.294,12800000.0
2009-10-08 10:05:00,65.278,65.311,65.278,65.311,8000000.0
2009-10-08 10:06:00,65.313,65.322,65.312,65.32,17600000.0
2009-10-08 10:07:00,65.324,65.336,65.322,65.336,12800000.0
2009-10-08 10:08:00,65.332,65.334,65.324,65.329,11200000.0
2009-10-08 10:09:00,65.327,65.332,65.319,65.321,12800000.0
2009-10-08 10:10:00,65.319,65.32,65.307,65.308,11200000.0
2009-10-08 10:11:00,65.3,65.3,65.289,65.3,11200000.0
2009-10-08 10:12:00,65.307,65.313,65.302,65.31,12800000.0
2009-10-08 10:13:00,65.32,65.346,65.32,65.346,12800000.0
2009-10-08 10:14:00,65.345,65.345,65.333,65.333,11200000.0
2009-10-08 10:15:00,65.33,65.332,65.326,65.332,12800000.0
2009-10-08 10:16:00,65.337,65.341,65.334,65.334,8000000.0
2009-10-08 10:17:00,65.33,65.334,65.321,65.321,11200000.0
2009-10-08 10:18:00,65.333,65.348,65.317,65.348,11200000.0
2009-10-08 10:19:00,65.347,65.347,65.341,65.344,11200000.0
2009-10-08 10:20:00,65.334,65.334,65.299,65.299,17600000.0
2009-10-08 10:21:00,65.286,65.298,65.281,65.298,8000000.0
2009-10-08 10:22:00,65.297,65.297,65.26,65.261,9600000.0
2009-10-08 10:23:00,65.236,65.26,65.236,65.26,11600000.0
2009-10-08 10:24:00,65.258,65.288,65.258,65.284,12800000.0
2009-10-08 10:25:00,65.291,65.291,65.279,65.283,11200000.0
2009-10-08 10:26:00,65.279,65.287,65.279,65.284,13200000.0
2009-10-08 10:27:00,65.283,65.296,65.283,65.296,11200000.0
2009-10-08 10:28:00,65.296,65.296,65.271,65.271,12800000.0
2009-10-08 10:29:00,65.261,65.276,65.261,65.276,11200000.0
2009-10-08 10:30:00,65.249,65.276,65.249,65.27,12800000.0
2009-10-08 10:31:00,65.269,65.269,65.251,65.262,12800000.0
2009-10-08 10:32:00,65.259,65.265,65.248,65.249,17600000.0
2009-10-08 10:33:00,65.242,65.259,65.242,65.255,11200000.0
2009-10-08 10:34:00,65.261,65.276,65.261,65.276,10600000.0
2009-10-08 10:35:00,65.268,65.271,65.256,65.269,11200000.0
2009-10-08 10:36:00,65.268,65.268,65.26,65.26,8000000.0
2009-10-08 10:37:00,65.248,65.255,65.161,65.255,11200000.0
2009-10-08 10:38:00,65.257,65.263,65.249,65.263,12800000.0
2009-10-08 10:39:00,65.275,65.278,65.27,65.27,11200000.0
2009-10-08 10:40:00,65.241,65.266,65.241,65.258,8000000.0
2009-10-08 10:41:00,65.264,65.268,65.255,65.255,9600000.0
2009-10-08 10:42:00,65.274,65.286,65.265,65.286,11200000.0
2009-10-08 10:43:00,65.269,65.269,65.257,65.257,11200000.0
2009-10-08 10:44:00,65.264,65.266,65.258,65.26,12800000.0
2009-10-08 10:45:00,65.248,65.248,65.231,65.24,12800000.0
2009-10-08 10:46:00,65.246,65.25,65.244,65.25,12800000.0
2009-10-08 10:47:00,65.239,65.249,65.222,65.247,12800000.0
2009-10-08 10:48:00,65.259,65.259,65.249,65.252,12800000.0
2009-10-08 10:49:00,65.245,65.246,65.239,65.244,11200000.0
2009-10-08 10:50:00,65.24,65.24,65.231,65.24,8000000.0
2009-10-08 10:51:00,65.242,65.247,65.238,65.238,17600000.0
2009-10-08 10:52:00,65.239,65.252,65.236,65.252,11200000.0
2009-10-08 10:53:00,65.249,65.258,65.239,65.258,11200000.0
2009-10-08 10:54:00,65.25,65.261,65.25,65.255,17600000.0
2009-10-08 10:55:00,65.239,65.239,65.222,65.238,11200000.0
2009-10-08 10:56:00,65.242,65.244,65.236,65.238,8000000.0
2009-10-08 10:57:00,65.209,65.237,65.209,65.237,16000000.0
2009-10-08 10:58:00,65.227,65.227,65.133,65.225,12800000.0
2009-10-08 10:59:00,65.225,65.236,65.219,65.228,11200000.0
2009-10-08 11:00:00,65.231,65.237,65.231,65.236,12800000.0
2009-10-08 11:01:00,65.231,65.238,65.228,65.228,12800000.0
2009-10-08 11:02:00,65.223,65.224,65.214,65.224,16000000.0
2009-10-08 11:03:00,65.218,65.235,65.218,65.218,12800000.0
2009-10-08 11:04:00,65.216,65.216,65.199,65.204,14400000.0
2009-10-08 11:05:00,65.202,65.219,65.2,65.219,9600000.0
2009-10-08 11:06:00,65.191,65.21,65.191,65.21,8000000.0
2009-10-08 11:07:00,65.21,65.217,65.194,65.217,11200000.0
2009-10-08 11:08:00,65.157,65.235,65.157,65.225,11200000.0
2009-10-08 11:09:00,65.219,65.252,65.219,65.251,17600000.0
2009-10-08 11:10:00,65.263,65.268,65.239,65.245,11600000.0
2009-10-08 11:11:00,65.248,65.254,65.24,65.254,11200000.0
2009-10-08 11:12:00,65.243,65.243,65.226,65.238,17600000.0
2009-10-08 11:13:00,65.252,65.263,65.241,65.259,14800000.0
2009-10-08 11:14:00,65.259,65.259,65.252,65.257,11200000.0
2009-10-08 11:15:00,65.244,65.252,65.241,65.252,11200000.0
2009-10-08 11:16:00,65.248,65.254,65.248,65.25,12800000.0
2009-10-08 11:17:00,65.24,65.251,65.23,65.251,11200000.0
2009-10-08 11:18:00,65.244,65.254,65.244,65.246,12800000.0
2009-10-08 11:19:00,65.241,65.245,65.235,65.237,17600000.0
2009-10-08 11:20:00,65.231,65.244,65.231,65.232,12800000.0
2009-10-08 11:21:00,65.234,65.238,65.23,65.234,14400000.0
2009-10-08 11:22:00,65.201,65.23,65.201,65.21,12800000.0
2009-10-08 11:23:00,65.234,65.238,65.226,65.226,10600000.0
2009-10-08 11:24:00,65.233,65.237,65.222,65.231,12800000.0
2009-10-08 11:25:00,65.218,65.231,65.208,65.231,17600000.0
2009-10-08 11:26:00,65.201,65.215,65.198,65.215,14400000.0
2009-10-08 11:27:00,65.225,65.235,65.216,65.233,8000000.0
2009-10-08 11:28:00,65.228,65.245,65.228,65.245,14400000.0
2009-10-08 11:29:00,65.246,65.253,65.235,65.235,14400000.0
2009-10-08 11:30:00,65.232,65.24,65.229,65.24,14400000.0
2009-10-08 11:31:00,65.242,65.242,65.234,65.237,11200000.0
2009-10-08 11:32:00,65.203,65.226,65.203,65.221,17600000.0
2009-10-08 11:33:00,65.237,65.247,65.233,65.233,12800000.0
2009-10-08 11:34:00,65.237,65.237,65.226,65.226,12800000.0
2009-10-08 11:35:00,65.218,65.224,65.218,65.219,11200000.0
2009-10-08 11:36:00,65.221,65.221,65.214,65.217,12800000.0
2009-10-08 11:37:00,65.215,65.23,65.215,65.227,9600000.0
2009-10-08 11:38:00,65.225,65.231,65.225,65.225,11200000.0
2009-10-08 11:39:00,65.213,65.213,65.191,65.195,11200000.0
2009-10-08 11:40:00,65.187,65.194,65.184,65.19,11200000.0
2009-10-08 11:41:00,65.2,65.214,65.2,65.214,12800000.0
2009-10-08 11:42:00,65.212,65.212,65.185,65.185,18000000.0
2009-10-08 11:43:00,65.174,65.183,65.162,65.183,11200000.0
2009-10-08 11:44:00,65.179,65.179,65.165,65.168,11200000.0
2009-10-08 11:45:00,65.169,65.178,65.164,65.164,9600000.0
2009-10-08 11:46:00,65.15,65.167,65.15,65.167,11200000.0
2009-10-08 11:47:00,65.162,65.2,65.162,65.2,10000000.0
2009-10-08 11:48:00,65.206,65.206,65.177,65.204,11200000.0
2009-10-08 11:49:00,65.187,65.206,65.187,65.203,9600000.0
2009-10-08 11:50:00,65.203,65.211,65.197,65.211,17600000.0
2009-10-08 11:51:00,65.193,65.197,65.188,65.19,11200000.0
2009-10-08 11:52:00,65.214,65.214,65.201,65.205,11200000.0
2009-10-08 11:53:00,65.208,65.213,65.195,65.213,16000000.0
2009-10-08 11:54:00,65.21,65.21,65.206,65.209,9600000.0
2009-10-08 11:55:00,65.206,65.212,65.206,65.208,8000000.0
2009-10-08 11:56:00,65.205,65.21,65.204,65.207,12800000.0
2009-10-08 11:57:00,65.21,65.22,65.209,65.217,17600000.0
2009-10-08 11:58:00,65.216,65.22,65.215,65.216,11200000.0
2009-10-08 11:59:00,65.214,65.221,65.213,65.218,11200000.0
2009-10-08 12:00:00,65.214,65.217,65.213,65.213,11200000.0
2009-10-08 12:01:00,65.216,65.234,65.216,65.226,11200000.0
2009-10-08 12:02:00,65.233,65.238,65.228,65.235,13200000.0
2009-10-08 12:03:00,65.233,65.236,65.231,65.234,8000000.0
2009-10-08 12:04:00,65.231,65.231,65.216,65.226,17600000.0
2009-10-08 12:05:00,65.22,65.228,65.22,65.224,8000000.0
2009-10-08 12:06:00,65.218,65.218,65.188,65.19,12800000.0
2009-10-08 12:07:00,65.184,65.192,65.175,65.187,11200000.0
2009-10-08 12:08:00,65.185,65.203,65.185,65.203,11200000.0
2009-10-08 12:09:00,65.2,65.205,65.197,65.2,14400000.0
2009-10-08 12:10:00,65.191,65.198,65.182,65.182,11200000.0
2009-10-08 12:11:00,65.192,65.2,65.191,65.194,13200000.0
2009-10-08 12:12:00,65.197,65.2,65.192,65.193,11200000.0
2009-10-08 12:13:00,65.192,65.192,65.181,65.188,11200000.0
2009-10-08 12:14:00,65.192,65.205,65.192,65.205,16000000.0
2009-10-08 12:15:00,65.198,65.203,65.194,65.203,16000000.0
2009-10-08 12:16:00,65.148,65.184,65.148,65.184,12800000.0
2009-10-08 12:17:00,65.188,65.194,65.185,65.194,8000000.0
2009-10-08 12:18:00,65.163,65.193,65.163,65.179,16000000.0
2009-10-08 12:19:00,65.198,65.21,65.187,65.21,12800000.0
2009-10-08 12:20:00,65.226,65.244,65.226,65.244,8000000.0
2009-10-08 12:21:00,65.264,65.264,65.247,65.258,16000000.0
2009-10-08 12:22:00,65.262,65.286,65.262,65.282,16000000.0
2009-10-08 12:23:00,65.29,65.311,65.29,65.299,14400000.0
2009-10-08 12:24:00,65.314,65.315,65.307,65.315,8000000.0
2009-10-08 12:25:00,65.334,65.391,65.334,65.379,12800000.0
2009-10-08 12:26:00,65.37,65.396,65.361,65.392,11200000.0
2009-10-08 12:27:00,65.403,65.403,65.389,65.389,11200000.0
2009-10-08 12:28:00,65.368,65.383,65.365,65.365,12800000.0
2009-10-08 12:29:00,65.369,65.379,65.367,65.379,17600000.0
2009-10-08 12:30:00,65.377,65.394,65.373,65.373,17600000.0
2009-10-08 12:31:00,65.39,65.391,65.378,65.382,11200000.0
2009-10-08 12:32:00,65.396,65.415,65.396,65.415,12800000.0
2009-10-08 12:33:00,65.422,65.422,65.41,65.411,14800000.0
2009-10-08 12:34:00,65.407,65.407,65.369,65.369,8000000.0
2009-10-08 12:35:00,65.359,65.359,65.353,65.354,11200000.0
2009-10-08 12:36:00,65.355,65.365,65.352,65.364,11200000.0
2009-10-08 12:37:00,65.36,65.378,65.36,65.375,11200000.0
2009-10-08 12:38:00,65.381,65.381,65.288,65.373,17600000.0
2009-10-08 12:39:00,65.383,65.383,65.373,65.377,18000000.0
2009-10-08 12:40:00,65.379,65.393,65.37,65.393,16400000.0
2009-10-08 12:41:00,65.398,65.414,65.398,65.407,12800000.0
2009-10-08 12:42:00,65.407,65.408,65.402,65.402,14400000.0
2009-10-08 12:43:00,65.407,65.407,65.39,65.392,12800000.0
2009-10-08 12:44:00,65.377,65.383,65.369,65.381,17600000.0
2009-10-08 12:45:00,65.383,65.384,65.379,65.382,8000000.0
2009-10-08 12:46:00,65.383,65.383,65.374,65.379,12200000.0
2009-10-08 12:47:00,65.383,65.383,65.362,65.362,9600000.0
2009-10-08 12:48:00,65.385,65.398,65.385,65.393,11200000.0
2009-10-08 12:49:00,65.39,65.399,65.385,65.399,16000000.0
2009-10-08 12:50:00,65.404,65.404,65.383,65.384,14400000.0
2009-10-08 12:51:00,65.374,65.377,65.366,65.366,11200000.0
2009-10-08 12:52:00,65.374,65.388,65.372,65.388,11200000.0
2009-10-08 12:53:00,65.387,65.392,65.385,65.388,11200000.0
2009-10-08 12:54:00,65.395,65.395,65.369,65.369,12800000.0
2009-10-08 12:55:00,65.366,65.372,65.366,65.366,16000000.0
2009-10-08 12:56:00,65.355,65.355,65.343,65.344,9600000.0
2009-10-08 12:57:00,65.344,65.354,65.34,65.34,11200000.0
2009-10-08 12:58:00,65.35,65.35,65.327,65.327,17600000.0
2009-10-08 12:59:00,65.321,65.335,65.317,65.335,16000000.0
2009-10-08 13:00:00,65.332,65.337,65.329,65.335,8000000.0
2009-10-08 13:01:00,65.323,65.323,65.299,65.299,14400000.0
2009-10-08 13:02:00,65.302,65.318,65.302,65.314,12800000.0
2009-10-08 13:03:00,65.326,65.326,65.316,65.316,8000000.0
2009-10-08 13:04:00,65.314,65.318,65.31,65.318,16000000.0
2009-10-08 13:05:00,65.314,65.315,65.306,65.314,12800000.0
2009-10-08 13:06:00,65.306,65.306,65.272,65.272,14400000.0
2009-10-08 13:07:00,65.274,65.282,65.274,65.282,14400000.0
2009-10-08 13:08:00,65.289,65.29,65.287,65.29,8000000.0
2009-10-08 13:09:00,65.285,65.29,65.28,65.287,8000000.0
2009-10-08 13:10:00,65.287,65.287,65.275,65.275,9600000.0
2009-10-08 13:11:00,65.28,65.28,65.269,65.269,11200000.0
2009-10-08 13:12:00,65.272,65.272,65.259,65.267,12800000.0
2009-10-08 13:13:00,65.254,65.255,65.24,65.24,17600000.0
2009-10-08 13:14:00,65.237,65.252,65.237,65.252,8000000.0
2009-10-08 13:15:00,65.275,65.283,65.267,65.283,12800000.0
2009-10-08 13:16:00,65.269,65.286,65.269,65.286,8000000.0
2009-10-08 13:17:00,65.297,65.297,65.287,65.291,12800000.0
2009-10-08 13:18:00,65.29,65.295,65.276,65.295,11200000.0
2009-10-08 13:19:00,65.297,65.3,65.291,65.3,16000000.0
2009-10-08 13:20:00,65.298,65.313,65.298,65.305,17600000.0
2009-10-08 13:21:00,65.305,65.313,65.301,65.313,11200000.0
2009-10-08 13:22:00,65.304,65.327,65.304,65.32,12800000.0
2009-10-08 13:23:00,65.32,65.328,65.32,65.321,8000000.0
2009-10-08 13:24:00,65.32,65.32,65.306,65.306,11200000.0
2009-10-08 13:25:00,65.296,65.301,65.288,65.29,17600000.0
2009-10-08 13:26:00,65.307,65.316,65.307,65.316,9600000.0
2009-10-08 13:27:00,65.321,65.328,65.321,65.325,9600000.0
2009-10-08 13:28:00,65.338,65.346,65.247,65.346,16000000.0
2009-10-08 13:29:00,65.253,65.362,65.253,65.347,11200000.0
2009-10-08 13:30:00,65.342,65.352,65.342,65.347,12800000.0
2009-10-08 13:31:00,65.347,65.348,65.338,65.338,8000000.0
2009-10-08 13:32:00,65.335,65.339,65.335,65.337,11200000.0
2009-10-08 13:33:00,65.338,65.34,65.331,65.331,19600000.0
2009-10-08 13:34:00,65.324,65.328,65.318,65.318,12800000.0
2009-10-08 13:35:00,65.311,65.311,65.301,65.301,36800000.0
2009-10-08 13:36:00,65.32,65.323,65.317,65.317,17600000.0
2009-10-08 13:37:00,65.32,65.321,65.316,65.316,14400000.0
2009-10-08 13:38:00,65.314,65.315,65.301,65.305,33600000.0
2009-10-08 13:39:00,65.308,65.313,65.308,65.312,16000000.0
2009-10-08 13:40:00,65.3,65.311,65.297,65.311,40000000.0
2009-10-08 13:41:00,65.318,65.325,65.315,65.315,16000000.0
2009-10-08 13:42:00,65.31,65.339,65.31,65.334,11200000.0
2009-10-08 13:43:00,65.336,65.338,65.323,65.338,27200000.0
2009-10-08 13:44:00,65.337,65.337,65.318,65.322,33600000.0
2009-10-08 13:45:00,65.316,65.328,65.313,65.313,20800000.0
2009-10-08 13:46:00,65.319,65.328,65.316,65.318,23400000.0
2009-10-08 13:47:00,65.316,65.324,65.316,65.322,12800000.0
2009-10-08 13:48:00,65.324,65.329,65.318,65.329,12800000.0
2009-10-08 13:49:00,65.333,65.333,65.329,65.329,17600000.0
2009-10-08 13:50:00,65.28,65.317,65.28,65.305,11200000.0
2009-10-08 13:51:00,65.324,65.327,65.304,65.312,24000000.0
2009-10-08 13:52:00,65.306,65.321,65.306,65.321,38400000.0
2009-10-08 13:53:00,65.336,65.341,65.335,65.335,17600000.0
2009-10-08 13:54:00,65.343,65.347,65.342,65.346,26000000.0
2009-10-08 13:55:00,65.346,65.349,65.343,65.349,14400000.0
2009-10-08 13:56:00,65.352,65.368,65.352,65.368,14400000.0
2009-10-08 13:57:00,65.373,65.373,65.366,65.372,28800000.0
2009-10-08 13:58:00,65.371,65.38,65.371,65.377,14400000.0
2009-10-08 13:59:00,65.377,65.377,65.367,65.37,32000000.0
2009-10-08 14:00:00,65.369,65.372,65.366,65.371,48000000.0
2009-10-08 14:01:00,65.372,65.377,65.37,65.373,32000000.0
2009-10-08 14:02:00,65.372,65.372,65.366,65.366,14800000.0
2009-10-08 14:03:00,65.367,65.371,65.363,65.369,14400000.0
2009-10-08 14:04:00,65.371,65.371,65.361,65.361,11200000.0
2009-10-08 14:05:00,65.358,65.358,65.35,65.35,24000000.0
2009-10-08 14:06:00,65.352,65.36,65.346,65.351,36800000.0
2009-10-08 14:07:00,65.356,65.364,65.353,65.36,40000000.0
2009-10-08 14:08:00,65.328,65.356,65.328,65.343,30400000.0
2009-10-08 14:09:00,65.357,65.357,65.348,65.352,33600000.0
2009-10-08 14:10:00,65.326,65.354,65.326,65.354,33600000.0
2009-10-08 14:11:00,65.349,65.349,65.336,65.336,22800000.0
2009-10-08 14:12:00,65.346,65.35,65.343,65.344,27200000.0
2009-10-08 14:13:00,65.332,65.339,65.329,65.333,19600000.0
2009-10-08 14:14:00,65.353,65.356,65.351,65.351,12800000.0
2009-10-08 14:15:00,65.338,65.338,65.316,65.331,28800000.0
2009-10-08 14:16:00,65.314,65.342,65.314,65.336,25600000.0
2009-10-08 14:17:00,65.345,65.35,65.345,65.345,22400000.0
2009-10-08 14:18:00,65.327,65.345,65.327,65.343,16000000.0
2009-10-08 14:19:00,65.349,65.354,65.349,65.352,9600000.0
2009-10-08 14:20:00,65.356,65.366,65.356,65.364,25600000.0
2009-10-08 14:21:00,65.367,65.372,65.362,65.372,28800000.0
2009-10-08 14:22:00,65.381,65.385,65.375,65.383,24000000.0
2009-10-08 14:23:00,65.376,65.378,65.366,65.378,48000000.0
2009-10-08 14:24:00,65.382,65.384,65.375,65.384,12800000.0
2009-10-08 14:25:00,65.389,65.402,65.384,65.385,54400000.0
2009-10-08 14:26:00,65.384,65.392,65.383,65.385,12800000.0
2009-10-08 14:27:00,65.391,65.4,65.388,65.394,17600000.0
2009-10-08 14:28:00,65.389,65.389,65.362,65.364,36800000.0
2009-10-08 14:29:00,65.368,65.368,65.326,65.326,36800000.0
2009-10-08 14:30:00,65.388,65.437,65.388,65.437,22400000.0
2009-10-08 14:31:00,65.452,65.452,65.438,65.438,20800000.0
2009-10-08 14:32:00,65.434,65.434,65.408,65.408,40000000.0
2009-10-08 14:33:00,65.398,65.398,65.38,65.38,24000000.0
2009-10-08 14:34:00,65.385,65.385,65.381,65.381,33600000.0
2009-10-08 14:35:00,65.383,65.386,65.38,65.38,13800000.0
2009-10-08 14:36:00,65.393,65.407,65.393,65.395,14400000.0
2009-10-08 14:37:00,65.39,65.398,65.39,65.395,35200000.0
2009-10-08 14:38:00,65.387,65.406,65.387,65.405,56000000.0
2009-10-08 14:39:00,65.415,65.415,65.406,65.406,38400000.0
2009-10-08 14:40:00,65.403,65.408,65.394,65.394,32000000.0
2009-10-08 14:41:00,65.397,65.406,65.397,65.405,56800000.0
2009-10-08 14:42:00,65.41,65.415,65.408,65.408,17600000.0
2009-10-08 14:43:00,65.405,65.408,65.4,65.407,26400000.0
2009-10-08 14:44:00,65.402,65.405,65.4,65.405,16000000.0
2009-10-08 14:45:00,65.419,65.425,65.418,65.425,8000000.0
2009-10-08 14:46:00,65.425,65.425,65.413,65.413,11200000.0
2009-10-08 14:47:00,65.403,65.415,65.402,65.415,16000000.0
2009-10-08 14:48:00,65.41,65.415,65.402,65.415,19200000.0
2009-10-08 14:49:00,65.417,65.417,65.404,65.417,32000000.0
2009-10-08 14:50:00,65.418,65.43,65.418,65.43,28800000.0
2009-10-08 14:51:00,65.426,65.431,65.424,65.426,32400000.0
2009-10-08 14:52:00,65.414,65.414,65.394,65.41,12800000.0
2009-10-08 14:53:00,65.421,65.43,65.421,65.428,17600000.0
2009-10-08 14:54:00,65.433,65.458,65.433,65.458,12800000.0
2009-10-08 14:55:00,65.47,65.47,65.442,65.442,15400000.0
2009-10-08 14:56:00,65.449,65.463,65.449,65.453,8000000.0
2009-10-08 14:57:00,65.435,65.435,65.42,65.42,9600000.0
2009-10-08 14:58:00,65.408,65.412,65.402,65.408,17600000.0
2009-10-08 14:59:00,65.388,65.411,65.387,65.411,12800000.0
2009-10-08 15:00:00,65.431,65.441,65.43,65.441,14400000.0
2009-10-08 15:01:00,65.439,65.439,65.397,65.397,19200000.0
2009-10-08 15:02:00,65.395,65.411,65.394,65.409,27200000.0
2009-10-08 15:03:00,65.399,65.399,65.392,65.395,12800000.0
2009-10-08 15:04:00,65.414,65.424,65.413,65.421,24000000.0
2009-10-08 15:05:00,65.415,65.42,65.396,65.403,25600000.0
2009-10-08 15:06:00,65.411,65.423,65.41,65.423,17600000.0
2009-10-08 15:07:00,65.426,65.451,65.426,65.451,25600000.0
2009-10-08 15:08:00,65.448,65.448,65.424,65.424,22400000.0
2009-10-08 15:09:00,65.427,65.455,65.427,65.449,28800000.0
2009-10-08 15:10:00,65.448,65.454,65.442,65.448,40000000.0
2009-10-08 15:11:00,65.436,65.452,65.436,65.449,32000000.0
2009-10-08 15:12:00,65.452,65.459,65.452,65.455,30400000.0
2009-10-08 15:13:00,65.454,65.454,65.434,65.439,44800000.0
2009-10-08 15:14:00,65.436,65.454,65.433,65.433,35200000.0
2009-10-08 15:15:00,65.428,65.428,65.413,65.413,22400000.0
2009-10-08 15:16:00,65.433,65.445,65.433,65.437,36800000.0
2009-10-08 15:17:00,65.448,65.485,65.448,65.472,22400000.0
2009-10-08 15:18:00,65.514,65.514,65.495,65.495,22400000.0
2009-10-08 15:19:00,65.471,65.486,65.452,65.486,16000000.0
2009-10-08 15:20:00,65.475,65.475,65.464,65.465,24000000.0
2009-10-08 15:21:00,65.462,65.462,65.453,65.453,9600000.0
2009-10-08 15:22:00,65.446,65.446,65.418,65.418,8000000.0
2009-10-08 15:23:00,65.413,65.413,65.395,65.395,48000000.0
2009-10-08 15:24:00,65.405,65.421,65.405,65.419,25600000.0
2009-10-08 15:25:00,65.413,65.421,65.411,65.42,27200000.0
2009-10-08 15:26:00,65.424,65.429,65.42,65.42,40000000.0
2009-10-08 15:27:00,65.425,65.448,65.425,65.447,28800000.0
2009-10-08 15:28:00,65.444,65.444,65.408,65.423,70400000.0
2009-10-08 15:29:00,65.425,65.432,65.336,65.336,46400000.0
2009-10-08 15:30:00,65.333,65.435,65.296,65.435,115000000.0
2009-10-08 15:31:00,65.467,65.48,65.464,65.48,60800000.0
2009-10-08 15:32:00,65.48,65.483,65.46,65.46,30400000.0
2009-10-08 15:33:00,65.433,65.433,65.412,65.412,30400000.0
2009-10-08 15:34:00,65.391,65.391,65.357,65.357,22400000.0
2009-10-08 15:35:00,65.388,65.39,65.375,65.376,33600000.0
2009-10-08 15:36:00,65.387,65.415,65.387,65.403,32000000.0
2009-10-08 15:37:00,65.404,65.407,65.395,65.407,30400000.0
2009-10-08 15:38:00,65.408,65.408,65.37,65.371,59200000.0
2009-10-08 15:39:00,65.363,65.384,65.363,65.378,36800000.0
2009-10-08 15:40:00,65.358,65.366,65.354,65.361,36400000.0
2009-10-08 15:41:00,65.35,65.35,65.337,65.338,25600000.0
2009-10-08 15:42:00,65.342,65.342,65.336,65.338,43200000.0
2009-10-08 15:43:00,65.346,65.359,65.341,65.359,27200000.0
2009-10-08 15:44:00,65.366,65.399,65.365,65.365,27200000.0
2009-10-08 15:45:00,65.39,65.4,65.387,65.389,41600000.0
2009-10-08 15:46:00,65.378,65.378,65.334,65.334,14400000.0
2009-10-08 15:47:00,65.337,65.36,65.337,65.36,30400000.0
2009-10-08 15:48:00,65.365,65.371,65.361,65.365,27200000.0
2009-10-08 15:49:00,65.351,65.361,65.336,65.342,11200000.0
2009-10-08 15:50:00,65.334,65.334,65.3,65.311,25600000.0
2009-10-08 15:51:00,65.3,65.3,65.276,65.299,43200000.0
2009-10-08 15:52:00,65.31,65.31,65.3,65.3,20800000.0
2009-10-08 15:53:00,65.299,65.303,65.295,65.297,24000000.0
2009-10-08 15:54:00,65.301,65.306,65.291,65.291,28800000.0
2009-10-08 15:55:00,65.299,65.302,65.287,65.302,24000000.0
2009-10-08 15:56:00,65.321,65.33,65.318,65.318,51200000.0
2009-10-08 15:57:00,65.315,65.32,65.305,65.305,32000000.0
2009-10-08 15:58:00,65.314,65.314,65.301,65.311,19200000.0
2009-10-08 15:59:00,65.301,65.301,65.29,65.29,37200000.0
2009-10-08 16:00:00,65.278,65.278,65.257,65.257,52000000.0
2009-10-08 16:01:00,65.257,65.257,65.246,65.257,41600000.0
2009-10-08 16:02:00,65.273,65.278,65.263,65.27,22400000.0
2009-10-08 16:03:00,65.26,65.285,65.26,65.275,64000000.0
2009-10-08 16:04:00,65.287,65.297,65.286,65.297,44800000.0
2009-10-08 16:05:00,65.308,65.317,65.299,65.305,48400000.0
2009-10-08 16:06:00,65.289,65.289,65.278,65.278,35200000.0
2009-10-08 16:07:00,65.269,65.279,65.269,65.274,32000000.0
2009-10-08 16:08:00,65.274,65.294,65.273,65.294,44800000.0
2009-10-08 16:09:00,65.316,65.339,65.316,65.328,45200000.0
2009-10-08 16:10:00,65.343,65.343,65.325,65.325,41600000.0
2009-10-08 16:11:00,65.319,65.341,65.314,65.341,56000000.0
2009-10-08 16:12:00,65.342,65.342,65.328,65.328,56400000.0
2009-10-08 16:13:00,65.331,65.337,65.33,65.337,61200000.0
2009-10-08 16:14:00,65.358,65.364,65.358,65.364,49600000.0
2009-10-08 16:15:00,65.36,65.389,65.36,65.375,59600000.0
2009-10-08 16:16:00,65.375,65.38,65.366,65.38,67600000.0
2009-10-08 16:17:00,65.387,65.387,65.365,65.366,38800000.0
2009-10-08 16:18:00,65.351,65.37,65.351,65.37,38400000.0
2009-10-08 16:19:00,65.369,65.372,65.366,65.372,22400000.0
2009-10-08 16:20:00,65.365,65.372,65.36,65.365,46800000.0
2009-10-08 16:21:00,65.375,65.385,65.373,65.385,26600000.0
2009-10-08 16:22:00,65.401,65.401,65.388,65.391,41600000.0
2009-10-08 16:23:00,65.393,65.4,65.387,65.398,43200000.0
2009-10-08 16:24:00,65.404,65.418,65.404,65.416,22400000.0
2009-10-08 16:25:00,65.408,65.412,65.402,65.41,33600000.0
2009-10-08 16:26:00,65.426,65.448,65.426,65.448,17600000.0
2009-10-08 16:27:00,65.449,65.451,65.435,65.44,35200000.0
2009-10-08 16:28:00,65.443,65.451,65.434,65.435,27200000.0
2009-10-08 16:29:00,65.446,65.447,65.442,65.443,11200000.0
2009-10-08 16:30:00,65.433,65.433,65.415,65.419,43200000.0
2009-10-08 16:31:00,65.436,65.459,65.436,65.436,41600000.0
2009-10-08 16:32:00,65.437,65.437,65.427,65.43,25600000.0
2009-10-08 16:33:00,65.428,65.434,65.414,65.414,27200000.0
2009-10-08 16:34:00,65.407,65.417,65.397,65.417,35200000.0
2009-10-08 16:35:00,65.43,65.431,65.421,65.431,52800000.0
2009-10-08 16:36:00,65.425,65.44,65.42,65.44,50600000.0
2009-10-08 16:37:00,65.439,65.439,65.418,65.426,41600000.0
2009-10-08 16:38:00,65.434,65.457,65.434,65.457,39400000.0
2009-10-08 16:39:00,65.458,65.464,65.456,65.464,35200000.0
2009-10-08 16:40:00,65.46,65.463,65.446,65.453,56000000.0
2009-10-08 16:41:00,65.438,65.455,65.437,65.455,73000000.0
2009-10-08 16:42:00,65.463,65.464,65.447,65.447,54800000.0
2009-10-08 16:43:00,65.439,65.439,65.416,65.418,17600000.0
2009-10-08 16:44:00,65.408,65.409,65.385,65.385,35200000.0
2009-10-08 16:45:00,65.391,65.399,65.386,65.393,57600000.0
2009-10-08 16:46:00,65.422,65.429,65.419,65.419,67200000.0
2009-10-08 16:47:00,65.419,65.447,65.419,65.441,70400000.0
2009-10-08 16:48:00,65.432,65.433,65.421,65.425,52800000.0
2009-10-08 16:49:00,65.421,65.43,65.42,65.429,37200000.0
2009-10-08 16:50:00,65.428,65.437,65.424,65.434,75200000.0
2009-10-08 16:51:00,65.435,65.44,65.431,65.439,32000000.0
2009-10-08 16:52:00,65.437,65.447,65.437,65.439,46400000.0
2009-10-08 16:53:00,65.439,65.444,65.431,65.444,30400000.0
2009-10-08 16:54:00,65.43,65.447,65.43,65.447,11200000.0
2009-10-08 16:55:00,65.451,65.464,65.451,65.462,27200000.0
2009-10-08 16:56:00,65.476,65.478,65.457,65.457,36800000.0
2009-10-08 16:57:00,65.468,65.468,65.458,65.466,19200000.0
2009-10-08 16:58:00,65.476,65.478,65.467,65.475,53200000.0
2009-10-08 16:59:00,65.445,65.446,65.43,65.43,51200000.0
2009-10-08 17:00:00,65.427,65.477,65.427,65.477,50000000.0
2009-10-08 17:01:00,65.526,65.572,65.526,65.572,40000000.0
2009-10-08 17:02:00,65.588,65.588,65.561,65.561,34000000.0
2009-10-08 17:03:00,65.564,65.573,65.557,65.563,44800000.0
2009-10-08 17:04:00,65.56,65.56,65.548,65.557,41600000.0
2009-10-08 17:05:00,65.562,65.573,65.561,65.571,54400000.0
2009-10-08 17:06:00,65.578,65.583,65.574,65.578,59000000.0
2009-10-08 17:07:00,65.582,65.597,65.582,65.597,35600000.0
2009-10-08 17:08:00,65.601,65.616,65.601,65.616,68800000.0
2009-10-08 17:09:00,65.614,65.621,65.609,65.609,59200000.0
2009-10-08 17:10:00,65.615,65.626,65.611,65.626,25600000.0
2009-10-08 17:11:00,65.611,65.611,65.59,65.59,38400000.0
2009-10-08 17:12:00,65.58,65.604,65.58,65.604,25600000.0
2009-10-08 17:13:00,65.625,65.648,65.625,65.644,28800000.0
2009-10-08 17:14:00,65.637,65.637,65.624,65.624,22400000.0
2009-10-08 17:15:00,65.641,65.653,65.641,65.645,19200000.0
2009-10-08 17:16:00,65.646,65.67,65.643,65.67,25600000.0
2009-10-08 17:17:00,65.683,65.689,65.679,65.689,38400000.0
2009-10-08 17:18:00,65.687,65.693,65.681,65.687,58000000.0
2009-10-08 17:19:00,65.697,65.707,65.697,65.704,23400000.0
2009-10-08 17:20:00,65.738,65.747,65.738,65.746,8000000.0
2009-10-08 17:21:00,65.763,65.789,65.76,65.789,29200000.0
2009-10-08 17:22:00,65.788,65.79,65.779,65.785,19200000.0
2009-10-08 17:23:00,65.765,65.765,65.753,65.761,16000000.0
2009-10-08 17:24:00,65.754,65.756,65.747,65.75,19200000.0
2009-10-08 17:25:00,65.754,65.774,65.754,65.765,17600000.0
2009-10-08 17:26:00,65.769,65.773,65.764,65.765,35200000.0
2009-10-08 17:27:00,65.775,65.775,65.76,65.761,46400000.0
2009-10-08 17:28:00,65.754,65.76,65.752,65.76,32000000.0
2009-10-08 17:29:00,65.757,65.769,65.749,65.769,27200000.0
2009-10-08 17:30:00,65.751,65.754,65.736,65.736,46400000.0
2009-10-08 17:31:00,65.744,65.748,65.736,65.745,88000000.0
2009-10-08 17:32:00,65.749,65.759,65.747,65.747,53200000.0
2009-10-08 17:33:00,65.749,65.756,65.745,65.747,36800000.0
2009-10-08 17:34:00,65.751,65.759,65.741,65.741,64000000.0
2009-10-08 17:35:00,65.759,65.775,65.759,65.767,43200000.0
2009-10-08 17:36:00,65.765,65.77,65.763,65.763,34000000.0
2009-10-08 17:37:00,65.766,65.766,65.748,65.75,49600000.0
2009-10-08 17:38:00,65.748,65.749,65.74,65.747,35200000.0
2009-10-08 17:39:00,65.755,65.77,65.755,65.767,54400000.0
2009-10-08 17:40:00,65.78,65.798,65.78,65.798,75200000.0
2009-10-08 17:41:00,65.798,65.804,65.783,65.795,78400000.0
2009-10-08 17:42:00,65.792,65.792,65.77,65.777,44800000.0
2009-10-08 17:43:00,65.778,65.782,65.775,65.775,42000000.0
2009-10-08 17:44:00,65.778,65.782,65.771,65.778,30400000.0
2009-10-08 17:45:00,65.772,65.773,65.765,65.765,30400000.0
2009-10-08 17:46:00,65.778,65.803,65.778,65.803,41600000.0
2009-10-08 17:47:00,65.807,65.807,65.801,65.805,57600000.0
2009-10-08 17:48:00,65.798,65.828,65.798,65.822,57600000.0
2009-10-08 17:49:00,65.817,65.817,65.795,65.795,46400000.0
2009-10-08 17:50:00,65.794,65.794,65.781,65.789,52800000.0
2009-10-08 17:51:00,65.794,65.808,65.794,65.799,49600000.0
2009-10-08 17:52:00,65.803,65.803,65.787,65.791,43200000.0
2009-10-08 17:53:00,65.78,65.783,65.771,65.771,33600000.0
2009-10-08 17:54:00,65.771,65.772,65.744,65.744,38400000.0
2009-10-08 17:55:00,65.728,65.728,65.706,65.707,40000000.0
2009-10-08 17:56:00,65.705,65.72,65.704,65.72,45200000.0
2009-10-08 17:57:00,65.707,65.707,65.695,65.696,36800000.0
2009-10-08 17:58:00,65.696,65.707,65.693,65.707,57600000.0
2009-10-08 17:59:00,65.719,65.728,65.716,65.728,62400000.0
2009-10-08 18:00:00,65.723,65.726,65.715,65.726,51600000.0
2009-10-08 18:01:00,65.727,65.727,65.713,65.713,32000000.0
2009-10-08 18:02:00,65.703,65.703,65.697,65.697,24000000.0
2009-10-08 18:03:00,65.7,65.712,65.699,65.699,36800000.0
2009-10-08 18:04:00,65.685,65.685,65.674,65.677,33600000.0
2009-10-08 18:05:00,65.678,65.687,65.677,65.682,43200000.0
2009-10-08 18:06:00,65.675,65.683,65.669,65.683,29800000.0
2009-10-08 18:07:00,65.68,65.68,65.673,65.673,35200000.0
2009-10-08 18:08:00,65.672,65.68,65.669,65.68,85600000.0
2009-10-08 18:09:00,65.67,65.686,65.67,65.679,34000000.0
2009-10-08 18:10:00,65.677,65.684,65.674,65.684,35600000.0
2009-10-08 18:11:00,65.704,65.709,65.703,65.703,25600000.0
2009-10-08 18:12:00,65.704,65.709,65.701,65.703,11200000.0
2009-10-08 18:13:00,65.718,65.718,65.71,65.71,27200000.0
2009-10-08 18:14:00,65.705,65.705,65.693,65.693,19200000.0
2009-10-08 18:15:00,65.705,65.705,65.697,65.698,30400000.0
2009-10-08 18:16:00,65.684,65.696,65.673,65.696,56000000.0
2009-10-08 18:17:00,65.69,65.696,65.675,65.682,43200000.0
2009-10-08 18:18:00,65.706,65.706,65.697,65.698,30400000.0
2009-10-08 18:19:00,65.706,65.717,65.693,65.717,45800000.0
2009-10-08 18:20:00,65.72,65.722,65.702,65.702,43200000.0
2009-10-08 18:21:00,65.691,65.698,65.689,65.693,32000000.0
2009-10-08 18:22:00,65.692,65.692,65.68,65.682,33600000.0
2009-10-08 18:23:00,65.698,65.726,65.697,65.722,46400000.0
2009-10-08 18:24:00,65.709,65.709,65.697,65.702,52800000.0
2009-10-08 18:25:00,65.705,65.734,65.705,65.726,34000000.0
2009-10-08 18:26:00,65.723,65.731,65.714,65.731,30400000.0
2009-10-08 18:27:00,65.738,65.75,65.738,65.744,33600000.0
2009-10-08 18:28:00,65.743,65.759,65.743,65.743,12800000.0
2009-10-08 18:29:00,65.74,65.745,65.735,65.735,25600000.0
2009-10-08 18:30:00,65.725,65.728,65.718,65.722,36800000.0
2009-10-08 18:31:00,65.696,65.707,65.691,65.691,73600000.0
2009-10-08 18:32:00,65.69,65.707,65.689,65.705,70800000.0
2009-10-08 18:33:00,65.709,65.709,65.692,65.701,32000000.0
2009-10-08 18:34:00,65.709,65.735,65.709,65.713,19200000.0
2009-10-08 18:35:00,65.72,65.729,65.709,65.72,43200000.0
2009-10-08 18:36:00,65.719,65.746,65.719,65.742,68800000.0
2009-10-08 18:37:00,65.73,65.737,65.727,65.732,36800000.0
2009-10-08 18:38:00,65.731,65.739,65.718,65.721,49600000.0
2009-10-08 18:39:00,65.727,65.738,65.72,65.725,76800000.0
2009-10-08 18:40:00,65.725,65.735,65.721,65.735,65600000.0
2009-10-08 18:41:00,65.738,65.753,65.737,65.749,72000000.0
2009-10-08 18:42:00,65.759,65.759,65.737,65.747,78400000.0
2009-10-08 18:43:00,65.748,65.752,65.747,65.752,49600000.0
2009-10-08 18:44:00,65.751,65.751,65.739,65.739,30400000.0
2009-10-08 18:45:00,65.73,65.736,65.728,65.736,52800000.0
2009-10-08 18:46:00,65.738,65.738,65.725,65.726,78400000.0
2009-10-08 18:47:00,65.72,65.725,65.714,65.725,54400000.0
2009-10-08 18:48:00,65.729,65.736,65.722,65.722,28800000.0
2009-10-08 18:49:00,65.72,65.732,65.72,65.727,24000000.0
2009-10-08 18:50:00,65.723,65.729,65.72,65.727,46800000.0
2009-10-08 18:51:00,65.733,65.736,65.721,65.736,35200000.0
2009-10-08 18:52:00,65.739,65.747,65.735,65.744,19200000.0
2009-10-08 18:53:00,65.749,65.762,65.746,65.756,30400000.0
2009-10-08 18:54:00,65.762,65.77,65.755,65.755,19200000.0
2009-10-08 18:55:00,65.753,65.755,65.743,65.754,22400000.0
2009-10-08 18:56:00,65.751,65.754,65.745,65.747,16000000.0
2009-10-08 18:57:00,65.742,65.743,65.735,65.742,19200000.0
2009-10-08 18:58:00,65.751,65.757,65.749,65.757,32400000.0
2009-10-08 18:59:00,65.756,65.756,65.74,65.74,32000000.0
2009-10-08 19:00:00,65.73,65.736,65.73,65.736,14400000.0
2009-10-08 19:01:00,65.727,65.768,65.713,65.764,19200000.0
2009-10-08 19:02:00,65.766,65.766,65.739,65.755,43200000.0
2009-10-08 19:03:00,65.761,65.763,65.749,65.763,14400000.0
2009-10-08 19:04:00,65.772,65.79,65.772,65.79,40000000.0
2009-10-08 19:05:00,65.784,65.795,65.784,65.789,22400000.0
2009-10-08 19:06:00,65.765,65.776,65.761,65.765,56400000.0
2009-10-08 19:07:00,65.77,65.778,65.766,65.778,35200000.0
2009-10-08 19:08:00,65.781,65.781,65.766,65.776,22400000.0
2009-10-08 19:09:00,65.786,65.801,65.786,65.789,47200000.0
2009-10-08 19:10:00,65.798,65.825,65.797,65.819,20800000.0
2009-10-08 19:11:00,65.81,65.81,65.784,65.784,30400000.0
2009-10-08 19:12:00,65.783,65.788,65.783,65.783,24000000.0
2009-10-08 19:13:00,65.795,65.795,65.779,65.783,30400000.0
2009-10-08 19:14:00,65.804,65.827,65.804,65.827,36800000.0
2009-10-08 19:15:00,65.835,65.836,65.827,65.827,26000000.0
2009-10-08 19:16:00,65.821,65.821,65.787,65.81,35200000.0
2009-10-08 19:17:00,65.809,65.817,65.809,65.809,12800000.0
2009-10-08 19:18:00,65.81,65.81,65.794,65.794,31400000.0
2009-10-08 19:19:00,65.783,65.783,65.759,65.763,26000000.0
2009-10-08 19:20:00,65.752,65.752,65.735,65.735,14400000.0
2009-10-08 19:21:00,65.732,65.739,65.723,65.739,17600000.0
2009-10-08 19:22:00,65.75,65.764,65.749,65.76,14400000.0
2009-10-08 19:23:00,65.769,65.772,65.761,65.761,12800000.0
2009-10-08 19:24:00,65.757,65.769,65.745,65.769,48400000.0
2009-10-08 19:25:00,65.763,65.763,65.74,65.74,49600000.0
2009-10-08 19:26:00,65.74,65.751,65.74,65.751,41600000.0
2009-10-08 19:27:00,65.755,65.761,65.754,65.759,27200000.0
2009-10-08 19:28:00,65.767,65.769,65.756,65.769,36800000.0
2009-10-08 19:29:00,65.774,65.774,65.752,65.752,33600000.0
2009-10-08 19:30:00,65.757,65.766,65.752,65.755,48000000.0
2009-10-08 19:31:00,65.767,65.783,65.767,65.772,20800000.0
2009-10-08 19:32:00,65.768,65.781,65.768,65.781,40000000.0
2009-10-08 19:33:00,65.791,65.794,65.784,65.794,32000000.0
2009-10-08 19:34:00,65.779,65.781,65.766,65.774,52800000.0
2009-10-08 19:35:00,65.773,65.777,65.762,65.777,25600000.0
2009-10-08 19:36:00,65.785,65.792,65.779,65.779,24000000.0
2009-10-08 19:37:00,65.768,65.774,65.763,65.77,30400000.0
2009-10-08 19:38:00,65.769,65.77,65.758,65.761,22400000.0
2009-10-08 19:39:00,65.746,65.746,65.727,65.729,11200000.0
2009-10-08 19:40:00,65.73,65.757,65.73,65.743,22400000.0
2009-10-08 19:41:00,65.722,65.726,65.718,65.726,11200000.0
2009-10-08 19:42:00,65.728,65.739,65.728,65.732,11200000.0
2009-10-08 19:43:00,65.727,65.735,65.727,65.727,19200000.0
2009-10-08 19:44:00,65.746,65.754,65.742,65.744,40000000.0
2009-10-08 19:45:00,65.74,65.747,65.729,65.729,12800000.0
2009-10-08 19:46:00,65.723,65.742,65.723,65.742,14400000.0
2009-10-08 19:47:00,65.737,65.738,65.734,65.738,22400000.0
2009-10-08 19:48:00,65.741,65.745,65.737,65.738,22400000.0
2009-10-08 19:49:00,65.737,65.737,65.731,65.732,30400000.0
2009-10-08 19:50:00,65.726,65.731,65.726,65.731,19200000.0
2009-10-08 19:51:00,65.731,65.731,65.725,65.73,16000000.0
2009-10-08 19:52:00,65.734,65.744,65.734,65.744,12800000.0
2009-10-08 19:53:00,65.749,65.749,65.741,65.741,12800000.0
2009-10-08 19:54:00,65.735,65.735,65.722,65.726,10600000.0
2009-10-08 19:55:00,65.72,65.735,65.718,65.735,36800000.0
2009-10-08 19:56:00,65.741,65.741,65.734,65.734,11200000.0
2009-10-08 19:57:00,65.734,65.736,65.727,65.727,16000000.0
2009-10-08 19:58:00,65.735,65.739,65.735,65.736,11200000.0
2009-10-08 19:59:00,65.731,65.734,65.727,65.73,20800000.0
2009-10-08 20:00:00,65.735,65.741,65.734,65.741,17600000.0
2009-10-08 20:01:00,65.734,65.734,65.72,65.72,11200000.0
2009-10-08 20:02:00,65.713,65.713,65.705,65.713,18000000.0
2009-10-08 20:03:00,65.723,65.727,65.722,65.726,28800000.0
2009-10-08 20:04:00,65.725,65.74,65.725,65.734,30400000.0
2009-10-08 20:05:00,65.733,65.743,65.732,65.743,19200000.0
2009-10-08 20:06:00,65.735,65.741,65.727,65.729,16000000.0
2009-10-08 20:07:00,65.73,65.744,65.718,65.718,12800000.0
2009-10-08 20:08:00,65.725,65.738,65.724,65.733,38400000.0
2009-10-08 20:09:00,65.743,65.747,65.731,65.731,65600000.0
2009-10-08 20:10:00,65.711,65.712,65.702,65.71,19200000.0
2009-10-08 20:11:00,65.72,65.729,65.715,65.719,28800000.0
2009-10-08 20:12:00,65.71,65.71,65.697,65.699,25600000.0
2009-10-08 20:13:00,65.699,65.708,65.698,65.702,27200000.0
2009-10-08 20:14:00,65.714,65.72,65.711,65.72,12800000.0
2009-10-08 20:15:00,65.718,65.727,65.716,65.716,11200000.0
2009-10-08 20:16:00,65.716,65.721,65.711,65.713,28800000.0
2009-10-08 20:17:00,65.712,65.712,65.695,65.708,33600000.0
2009-10-08 20:18:00,65.714,65.732,65.714,65.732,32000000.0
2009-10-08 20:19:00,65.725,65.725,65.709,65.709,12800000.0
2009-10-08 20:20:00,65.718,65.718,65.702,65.715,19200000.0
2009-10-08 20:21:00,65.727,65.727,65.714,65.723,8000000.0
2009-10-08 20:22:00,65.7,65.7,65.682,65.696,9600000.0
2009-10-08 20:23:00,65.699,65.722,65.699,65.718,9600000.0
2009-10-08 20:24:00,65.71,65.717,65.703,65.703,12800000.0
2009-10-08 20:25:00,65.7,65.7,65.664,65.664,14400000.0
2009-10-08 20:26:00,65.666,65.677,65.666,65.672,16000000.0
2009-10-08 20:27:00,65.677,65.703,65.675,65.703,14400000.0
2009-10-08 20:28:00,65.695,65.702,65.686,65.697,17600000.0
2009-10-08 20:29:00,65.717,65.731,65.717,65.724,8000000.0
2009-10-08 20:30:00,65.729,65.741,65.718,65.731,27200000.0
2009-10-08 20:31:00,65.733,65.733,65.713,65.713,12800000.0
2009-10-08 20:32:00,65.698,65.707,65.698,65.707,9600000.0
2009-10-08 20:33:00,65.716,65.745,65.716,65.745,16000000.0
2009-10-08 20:34:00,65.742,65.749,65.742,65.745,8000000.0
2009-10-08 20:35:00,65.736,65.737,65.723,65.731,14400000.0
2009-10-08 20:36:00,65.716,65.719,65.708,65.719,16000000.0
2009-10-08 20:37:00,65.706,65.714,65.706,65.71,12800000.0
2009-10-08 20:38:00,65.725,65.725,65.715,65.715,9600000.0
2009-10-08 20:39:00,65.708,65.708,65.69,65.69,9600000.0
2009-10-08 20:40:00,65.68,65.68,65.665,65.678,8000000.0
2009-10-08 20:41:00,65.679,65.679,65.667,65.669,11200000.0
2009-10-08 20:42:00,65.677,65.712,65.677,65.712,11200000.0
2009-10-08 20:43:00,65.716,65.721,65.699,65.716,11200000.0
2009-10-08 20:44:00,65.719,65.719,65.715,65.716,8000000.0
2009-10-08 20:45:00,65.718,65.718,65.712,65.713,12800000.0
2009-10-08 20:46:00,65.715,65.715,65.703,65.703,9600000.0
2009-10-08 20:47:00,65.706,65.715,65.706,65.707,12800000.0
2009-10-08 20:48:00,65.701,65.701,65.691,65.691,17600000.0
2009-10-08 20:49:00,65.682,65.688,65.679,65.683,19600000.0
2009-10-08 20:50:00,65.679,65.692,65.679,65.692,16000000.0
2009-10-08 20:51:00,65.69,65.696,65.672,65.683,28800000.0
2009-10-08 20:52:00,65.69,65.703,65.69,65.698,12800000.0
2009-10-08 20:53:00,65.694,65.712,65.681,65.712,11200000.0
2009-10-08 20:54:00,65.728,65.731,65.726,65.727,11200000.0
2009-10-08 20:55:00,65.718,65.72,65.704,65.708,16400000.0
2009-10-08 20:56:00,65.736,65.75,65.736,65.75,12800000.0
2009-10-08 20:57:00,65.752,65.753,65.744,65.744,22400000.0
2009-10-08 20:58:00,65.713,65.742,65.713,65.722,16000000.0
2009-10-08 20:59:00,65.741,65.741,65.735,65.735,8000000.0
2009-10-08 21:00:00,65.714,65.716,65.708,65.709,17600000.0
2009-10-08 21:01:00,65.719,65.74,65.719,65.74,17600000.0
2009-10-08 21:02:00,65.732,65.734,65.725,65.732,9600000.0
2009-10-08 21:03:00,65.729,65.732,65.727,65.727,9600000.0
2009-10-08 21:04:00,65.731,65.738,65.727,65.727,8000000.0
2009-10-08 21:05:00,65.731,65.739,65.73,65.738,14400000.0
2009-10-08 21:06:00,65.731,65.738,65.731,65.738,11200000.0
2009-10-08 21:07:00,65.734,65.734,65.712,65.721,14400000.0
2009-10-08 21:08:00,65.725,65.725,65.717,65.718,16000000.0
2009-10-08 21:09:00,65.718,65.724,65.717,65.72,22400000.0
2009-10-08 21:10:00,65.737,65.737,65.721,65.721,12800000.0
2009-10-08 21:11:00,65.725,65.728,65.718,65.728,17600000.0
2009-10-08 21:12:00,65.7,65.718,65.699,65.699,9600000.0
2009-10-08 21:13:00,65.699,65.711,65.699,65.711,12800000.0
2009-10-08 21:14:00,65.713,65.713,65.707,65.709,25600000.0
2009-10-08 21:15:00,65.708,65.711,65.703,65.704,32000000.0
2009-10-08 21:16:00,65.695,65.701,65.695,65.698,19200000.0
2009-10-08 21:17:00,65.715,65.715,65.703,65.713,18000000.0
2009-10-08 21:18:00,65.706,65.719,65.706,65.719,22400000.0
2009-10-08 21:19:00,65.735,65.735,65.728,65.733,12800000.0
2009-10-08 21:20:00,65.743,65.754,65.743,65.746,16400000.0
2009-10-08 21:21:00,65.747,65.752,65.742,65.752,8000000.0
2009-10-08 21:22:00,65.737,65.737,65.714,65.731,9600000.0
2009-10-08 21:23:00,65.752,65.752,65.717,65.72,16000000.0
2009-10-08 21:24:00,65.72,65.722,65.718,65.719,11200000.0
2009-10-08 21:25:00,65.716,65.716,65.702,65.703,17600000.0
2009-10-08 21:26:00,65.701,65.702,65.693,65.702,24000000.0
2009-10-08 21:27:00,65.7,65.7,65.678,65.678,22400000.0
2009-10-08 21:28:00,65.663,65.67,65.66,65.67,30400000.0
2009-10-08 21:29:00,65.666,65.684,65.666,65.679,27200000.0
2009-10-08 21:30:00,65.677,65.677,65.662,65.662,8000000.0
2009-10-08 21:31:00,65.649,65.662,65.647,65.662,16000000.0
2009-10-08 21:32:00,65.665,65.673,65.665,65.669,12800000.0
2009-10-08 21:33:00,65.68,65.683,65.679,65.683,8000000.0
2009-10-08 21:34:00,65.684,65.717,65.684,65.695,12800000.0
2009-10-08 21:35:00,65.696,65.709,65.686,65.686,14400000.0
2009-10-08 21:36:00,65.716,65.719,65.689,65.689,11200000.0
2009-10-08 21:37:00,65.685,65.699,65.682,65.699,16000000.0
2009-10-08 21:38:00,65.686,65.686,65.673,65.673,8000000.0
2009-10-08 21:39:00,65.673,65.686,65.673,65.686,11200000.0
2009-10-08 21:40:00,65.682,65.69,65.682,65.684,12800000.0
2009-10-08 21:41:00,65.693,65.693,65.652,65.652,12800000.0
2009-10-08 21:42:00,65.687,65.687,65.68,65.682,8000000.0
2009-10-08 21:43:00,65.679,65.689,65.679,65.687,12800000.0
2009-10-08 21:44:00,65.686,65.687,65.681,65.683,16000000.0
2009-10-08 21:45:00,65.668,65.668,65.65,65.652,17600000.0
2009-10-08 21:46:00,65.657,65.657,65.625,65.625,8000000.0
2009-10-08 21:47:00,65.623,65.63,65.623,65.63,11200000.0
2009-10-08 21:48:00,65.632,65.66,65.632,65.66,35200000.0
2009-10-08 21:49:00,65.674,65.679,65.673,65.679,12800000.0
2009-10-08 21:50:00,65.679,65.679,65.673,65.673,11200000.0
2009-10-08 21:51:00,65.673,65.673,65.662,65.662,9600000.0
2009-10-08 21:52:00,65.662,65.662,65.653,65.653,22400000.0
2009-10-08 21:53:00,65.649,65.656,65.628,65.628,24000000.0
2009-10-08 21:54:00,65.638,65.638,65.617,65.617,8000000.0
2009-10-08 21:55:00,65.614,65.614,65.594,65.601,12800000.0
2009-10-08 21:56:00,65.613,65.629,65.612,65.627,16000000.0
2009-10-08 21:57:00,65.623,65.632,65.619,65.619,11200000.0
2009-10-08 21:58:00,65.613,65.625,65.61,65.625,28800000.0
2009-10-08 21:59:00,65.628,65.637,65.628,65.634,35200000.0
2009-10-08 22:00:00,65.631,65.641,65.629,65.629,11200000.0
2009-10-08 22:01:00,65.634,65.634,65.624,65.625,19200000.0
2009-10-08 22:02:00,65.623,65.625,65.622,65.625,8000000.0
2009-10-08 22:03:00,65.616,65.616,65.607,65.611,17600000.0
2009-10-08 22:04:00,65.609,65.609,65.605,65.609,8000000.0
2009-10-08 22:05:00,65.609,65.609,65.577,65.577,14400000.0
2009-10-08 22:06:00,65.575,65.584,65.575,65.58,12800000.0
2009-10-08 22:07:00,65.589,65.592,65.587,65.587,16000000.0
2009-10-08 22:08:00,65.587,65.604,65.587,65.604,17600000.0
2009-10-08 22:09:00,65.588,65.603,65.588,65.598,12800000.0
2009-10-08 22:10:00,65.599,65.611,65.599,65.603,22400000.0
2009-10-08 22:11:00,65.605,65.611,65.603,65.607,9600000.0
2009-10-08 22:12:00,65.593,65.595,65.589,65.593,12800000.0
2009-10-08 22:13:00,65.587,65.593,65.587,65.593,16000000.0
2009-10-08 22:14:00,65.597,65.601,65.597,65.601,11200000.0
2009-10-08 22:15:00,65.597,65.609,65.597,65.598,14400000.0
2009-10-08 22:16:00,65.567,65.586,65.567,65.586,9600000.0
2009-10-08 22:17:00,65.592,65.592,65.58,65.58,19200000.0
2009-10-08 22:18:00,65.584,65.591,65.579,65.591,11200000.0
2009-10-08 22:19:00,65.583,65.591,65.568,65.572,12800000.0
2009-10-08 22:20:00,65.57,65.589,65.56,65.589,13200000.0
2009-10-08 22:21:00,65.581,65.583,65.572,65.583,11200000.0
2009-10-08 22:22:00,65.555,65.555,65.553,65.555,11200000.0
2009-10-08 22:23:00,65.564,65.579,65.563,65.575,12800000.0
2009-10-08 22:24:00,65.558,65.581,65.558,65.581,11200000.0
2009-10-08 22:25:00,65.591,65.596,65.587,65.596,16000000.0
2009-10-08 22:26:00,65.614,65.63,65.614,65.625,11200000.0
2009-10-08 22:27:00,65.616,65.621,65.616,65.616,12800000.0
2009-10-08 22:28:00,65.614,65.614,65.596,65.596,11200000.0
2009-10-08 22:29:00,65.604,65.613,65.591,65.613,16000000.0
2009-10-08 22:30:00,65.604,65.604,65.597,65.6,8000000.0
2009-10-08 22:31:00,65.598,65.598,65.593,65.595,11200000.0
2009-10-08 22:32:00,65.604,65.604,65.596,65.596,12800000.0
2009-10-08 22:33:00,65.59,65.593,65.583,65.59,33600000.0
2009-10-08 22:34:00,65.588,65.593,65.575,65.582,25600000.0
2009-10-08 22:35:00,65.578,65.591,65.574,65.574,32400000.0
2009-10-08 22:36:00,65.582,65.592,65.582,65.592,43200000.0
2009-10-08 22:37:00,65.584,65.588,65.579,65.579,25600000.0
2009-10-08 22:38:00,65.58,65.591,65.58,65.591,19200000.0
2009-10-08 22:39:00,65.591,65.597,65.584,65.594,11200000.0
2009-10-08 22:40:00,65.601,65.615,65.596,65.606,16000000.0
2009-10-08 22:41:00,65.609,65.609,65.601,65.601,8000000.0
2009-10-08 22:42:00,65.595,65.597,65.593,65.593,9600000.0
2009-10-08 22:43:00,65.591,65.601,65.588,65.601,16000000.0
2009-10-08 22:44:00,65.59,65.592,65.577,65.584,17600000.0
2009-10-08 22:45:00,65.607,65.61,65.6,65.601,16000000.0
2009-10-08 22:46:00,65.61,65.61,65.589,65.6,12800000.0
2009-10-08 22:47:00,65.584,65.591,65.584,65.584,11200000.0
2009-10-08 22:48:00,65.547,65.569,65.547,65.565,17600000.0
2009-10-08 22:49:00,65.568,65.568,65.544,65.544,12800000.0
2009-10-08 22:50:00,65.549,65.571,65.549,65.571,12800000.0
2009-10-08 22:51:00,65.581,65.581,65.57,65.58,14400000.0
2009-10-08 22:52:00,65.565,65.568,65.561,65.561,11200000.0
2009-10-08 22:53:00,65.559,65.579,65.559,65.579,12800000.0
2009-10-08 22:54:00,65.589,65.589,65.579,65.587,12800000.0
2009-10-08 22:55:00,65.588,65.59,65.578,65.578,12800000.0
2009-10-08 22:56:00,65.577,65.583,65.571,65.583,9600000.0
2009-10-08 22:57:00,65.557,65.56,65.544,65.545,12800000.0
2009-10-08 22:58:00,65.566,65.571,65.564,65.568,14400000.0
2009-10-08 22:59:00,65.585,65.601,65.585,65.597,8000000.0
2009-10-08 23:00:00,65.565,65.585,65.557,65.585,17600000.0
2009-10-08 23:01:00,65.587,65.589,65.587,65.587,8000000.0
2009-10-08 23:02:00,65.605,65.612,65.59,65.598,12800000.0
2009-10-08 23:03:00,65.574,65.592,65.572,65.584,16000000.0
2009-10-08 23:04:00,65.567,65.586,65.567,65.58,14400000.0
2009-10-08 23:05:00,65.592,65.595,65.585,65.585,33600000.0
2009-10-08 23:06:00,65.569,65.575,65.569,65.575,12800000.0
2009-10-08 23:07:00,65.574,65.578,65.542,65.552,12800000.0
2009-10-08 23:08:00,65.575,65.575,65.569,65.569,16000000.0
2009-10-08 23:09:00,65.568,65.568,65.542,65.553,18000000.0
2009-10-08 23:10:00,65.563,65.572,65.549,65.572,12800000.0
2009-10-08 23:11:00,65.599,65.599,65.585,65.587,11200000.0
2009-10-08 23:12:00,65.556,65.569,65.556,65.565,20800000.0
2009-10-08 23:13:00,65.555,65.563,65.555,65.563,12800000.0
2009-10-08 23:14:00,65.579,65.585,65.579,65.585,11200000.0
2009-10-08 23:15:00,65.592,65.62,65.592,65.62,12800000.0
2009-10-08 23:16:00,65.618,65.618,65.613,65.613,9600000.0
2009-10-08 23:17:00,65.609,65.621,65.609,65.619,12800000.0
2009-10-08 23:18:00,65.617,65.618,65.607,65.607,8000000.0
2009-10-08 23:19:00,65.609,65.612,65.597,65.605,13200000.0
2009-10-08 23:20:00,65.593,65.603,65.584,65.595,14400000.0
2009-10-08 23:21:00,65.583,65.588,65.576,65.587,16000000.0
2009-10-08 23:22:00,65.568,65.568,65.565,65.565,8000000.0
2009-10-08 23:23:00,65.583,65.593,65.579,65.588,11200000.0
2009-10-08 23:24:00,65.578,65.586,65.577,65.577,11200000.0
2009-10-08 23:25:00,65.57,65.581,65.57,65.574,17600000.0
2009-10-08 23:26:00,65.567,65.578,65.567,65.569,12200000.0
2009-10-08 23:27:00,65.574,65.585,65.571,65.585,11200000.0
2009-10-08 23:28:00,65.586,65.586,65.557,65.557,9600000.0
2009-10-08 23:29:00,65.58,65.58,65.558,65.558,12800000.0
2009-10-08 23:30:00,65.586,65.586,65.568,65.576,14800000.0
2009-10-08 23:31:00,65.581,65.581,65.568,65.576,9600000.0
2009-10-08 23:32:00,65.588,65.601,65.588,65.601,11200000.0
2009-10-08 23:33:00,65.608,65.608,65.592,65.599,11200000.0
2009-10-08 23:34:00,65.563,65.575,65.562,65.575,12800000.0
2009-10-08 23:35:00,65.597,65.603,65.594,65.595,16000000.0
2009-10-08 23:36:00,65.596,65.607,65.595,65.605,12800000.0
2009-10-08 23:37:00,65.611,65.617,65.611,65.617,8000000.0
2009-10-08 23:38:00,65.616,65.623,65.616,65.623,14400000.0
2009-10-08 23:39:00,65.592,65.601,65.583,65.585,12800000.0
2009-10-08 23:40:00,65.614,65.621,65.604,65.616,35200000.0
2009-10-08 23:41:00,65.592,65.619,65.592,65.604,12800000.0
2009-10-08 23:42:00,65.628,65.63,65.624,65.63,9600000.0
2009-10-08 23:43:00,65.609,65.609,65.592,65.598,8000000.0
2009-10-08 23:44:00,65.581,65.6,65.581,65.594,11200000.0
2009-10-08 23:45:00,65.629,65.635,65.619,65.619,9600000.0
2009-10-08 23:46:00,65.624,65.638,65.619,65.627,11200000.0
2009-10-08 23:47:00,65.626,65.626,65.612,65.612,9600000.0
2009-10-08 23:48:00,65.602,65.607,65.6,65.606,8000000.0
2009-10-08 23:49:00,65.601,65.601,65.578,65.581,16000000.0
2009-10-08 23:50:00,65.587,65.587,65.579,65.582,12800000.0
2009-10-08 23:51:00,65.58,65.598,65.58,65.592,12800000.0
2009-10-08 23:52:00,65.592,65.592,65.568,65.582,13200000.0
2009-10-08 23:53:00,65.579,65.579,65.545,65.553,12800000.0
2009-10-08 23:54:00,65.568,65.574,65.546,65.567,14400000.0
2009-10-08 23:55:00,65.569,65.569,65.537,65.545,8000000.0
2009-10-08 23:56:00,65.546,65.559,65.546,65.557,12800000.0
2009-10-08 23:57:00,65.558,65.563,65.551,65.563,11200000.0
2009-10-08 23:58:00,65.556,65.561,65.553,65.553,8000000.0
2009-10-08 23:59:00,65.579,65.596,65.579,65.596,11200000.0
2009-10-09 00:00:00,65.588,65.588,65.557,65.557,17600000.0
2009-10-09 00:01:00,65.547,65.549,65.532,65.549,12800000.0
2009-10-09 00:02:00,65.549,65.549,65.509,65.522,11200000.0
2009-10-09 00:03:00,65.519,65.527,65.518,65.52,12800000.0
2009-10-09 00:04:00,65.514,65.549,65.514,65.549,9600000.0
2009-10-09 00:05:00,65.535,65.541,65.523,65.526,16000000.0
2009-10-09 00:06:00,65.539,65.553,65.533,65.548,11200000.0
2009-10-09 00:07:00,65.541,65.556,65.533,65.533,9600000.0
2009-10-09 00:08:00,65.557,65.565,65.546,65.547,11200000.0
2009-10-09 00:09:00,65.481,65.576,65.481,65.538,16000000.0
2009-10-09 00:10:00,65.512,65.521,65.511,65.515,33000000.0
2009-10-09 00:11:00,65.501,65.514,65.498,65.505,16000000.0
2009-10-09 00:12:00,65.514,65.52,65.512,65.512,12800000.0
2009-10-09 00:13:00,65.512,65.515,65.504,65.504,14800000.0
2009-10-09 00:14:00,65.508,65.508,65.499,65.499,24000000.0
2009-10-09 00:15:00,65.5,65.508,65.5,65.508,29200000.0
2009-10-09 00:16:00,65.508,65.508,65.498,65.502,14400000.0
2009-10-09 00:17:00,65.504,65.51,65.504,65.509,9600000.0
2009-10-09 00:18:00,65.498,65.498,65.493,65.493,12800000.0
2009-10-09 00:19:00,65.447,65.485,65.447,65.485,12800000.0
2009-10-09 00:20:00,65.494,65.496,65.492,65.492,17600000.0
2009-10-09 00:21:00,65.502,65.513,65.502,65.513,14400000.0
2009-10-09 00:22:00,65.473,65.473,65.436,65.436,17600000.0
2009-10-09 00:23:00,65.477,65.48,65.452,65.452,8000000.0
2009-10-09 00:24:00,65.491,65.513,65.49,65.513,14400000.0
2009-10-09 00:25:00,65.503,65.507,65.471,65.503,16000000.0
2009-10-09 00:26:00,65.45,65.488,65.446,65.488,11200000.0
2009-10-09 00:27:00,65.518,65.518,65.49,65.502,16000000.0
2009-10-09 00:28:00,65.507,65.512,65.505,65.512,32000000.0
2009-10-09 00:29:00,65.514,65.519,65.514,65.519,12800000.0
2009-10-09 00:30:00,65.52,65.539,65.515,65.539,11200000.0
2009-10-09 00:31:00,65.542,65.557,65.542,65.557,8000000.0
2009-10-09 00:32:00,65.554,65.567,65.553,65.56,12800000.0
2009-10-09 00:33:00,65.547,65.551,65.538,65.538,12800000.0
2009-10-09 00:34:00,65.545,65.555,65.544,65.555,19600000.0
2009-10-09 00:35:00,65.563,65.574,65.557,65.572,28800000.0
2009-10-09 00:36:00,65.572,65.594,65.572,65.59,14400000.0
2009-10-09 00:37:00,65.589,65.589,65.578,65.578,12800000.0
2009-10-09 00:38:00,65.529,65.568,65.475,65.561,12800000.0
2009-10-09 00:39:00,65.539,65.555,65.529,65.544,12800000.0
2009-10-09 00:40:00,65.58,65.58,65.565,65.568,11200000.0
2009-10-09 00:41:00,65.574,65.581,65.574,65.575,12800000.0
2009-10-09 00:42:00,65.533,65.553,65.527,65.546,12800000.0
2009-10-09 00:43:00,65.571,65.578,65.567,65.567,11200000.0
2009-10-09 00:44:00,65.564,65.565,65.545,65.561,8000000.0
2009-10-09 00:45:00,65.559,65.571,65.556,65.571,11200000.0
2009-10-09 00:46:00,65.557,65.564,65.52,65.52,9600000.0
2009-10-09 00:47:00,65.564,65.566,65.552,65.553,12800000.0
2009-10-09 00:48:00,65.555,65.565,65.555,65.56,11200000.0
2009-10-09 00:49:00,65.563,65.568,65.558,65.568,16000000.0
2009-10-09 00:50:00,65.572,65.572,65.564,65.568,22400000.0
2009-10-09 00:51:00,65.565,65.574,65.561,65.569,18000000.0
2009-10-09 00:52:00,65.564,65.575,65.564,65.572,8000000.0
2009-10-09 00:53:00,65.58,65.592,65.58,65.585,8000000.0
2009-10-09 00:54:00,65.59,65.59,65.583,65.586,11200000.0
2009-10-09 00:55:00,65.573,65.579,65.558,65.566,28800000.0
2009-10-09 00:56:00,65.559,65.575,65.554,65.554,12800000.0
2009-10-09 00:57:00,65.579,65.582,65.57,65.57,11200000.0
2009-10-09 00:58:00,65.57,65.582,65.57,65.577,12800000.0
2009-10-09 00:59:00,65.567,65.57,65.565,65.567,11200000.0
2009-10-09 01:00:00,65.568,65.585,65.568,65.585,16000000.0
2009-10-09 01:01:00,65.598,65.615,65.595,65.607,17600000.0
2009-10-09 01:02:00,65.61,65.615,65.609,65.61,11200000.0
2009-10-09 01:03:00,65.613,65.616,65.602,65.602,22400000.0
2009-10-09 01:04:00,65.588,65.591,65.574,65.582,12800000.0
2009-10-09 01:05:00,65.582,65.601,65.582,65.601,30400000.0
2009-10-09 01:06:00,65.609,65.609,65.589,65.592,12800000.0
2009-10-09 01:07:00,65.593,65.598,65.589,65.598,11200000.0
2009-10-09 01:08:00,65.607,65.617,65.601,65.606,16000000.0
2009-10-09 01:09:00,65.585,65.585,65.574,65.578,16000000.0
2009-10-09 01:10:00,65.592,65.603,65.592,65.596,12800000.0
2009-10-09 01:11:00,65.591,65.607,65.584,65.607,11200000.0
2009-10-09 01:12:00,65.61,65.61,65.605,65.609,8000000.0
2009-10-09 01:13:00,65.623,65.626,65.619,65.624,17600000.0
2009-10-09 01:14:00,65.645,65.681,65.645,65.681,9600000.0
2009-10-09 01:15:00,65.672,65.672,65.64,65.64,17600000.0
2009-10-09 01:16:00,65.643,65.682,65.643,65.682,25600000.0
2009-10-09 01:17:00,65.685,65.685,65.679,65.683,11200000.0
2009-10-09 01:18:00,65.66,65.66,65.631,65.633,12800000.0
2009-10-09 01:19:00,65.636,65.655,65.636,65.646,8000000.0
2009-10-09 01:20:00,65.682,65.691,65.682,65.686,19200000.0
2009-10-09 01:21:00,65.68,65.68,65.659,65.661,8000000.0
2009-10-09 01:22:00,65.656,65.664,65.65,65.656,12800000.0
2009-10-09 01:23:00,65.656,65.662,65.647,65.653,16000000.0
2009-10-09 01:24:00,65.659,65.682,65.659,65.682,12800000.0
2009-10-09 01:25:00,65.686,65.686,65.661,65.661,11200000.0
2009-10-09 01:26:00,65.653,65.653,65.623,65.623,14400000.0
2009-10-09 01:27:00,65.615,65.616,65.613,65.614,12800000.0
2009-10-09 01:28:00,65.613,65.619,65.61,65.619,14400000.0
2009-10-09 01:29:00,65.628,65.628,65.609,65.612,16000000.0
2009-10-09 01:30:00,65.613,65.626,65.613,65.626,11200000.0
2009-10-09 01:31:00,65.624,65.624,65.615,65.616,8000000.0
2009-10-09 01:32:00,65.628,65.632,65.624,65.625,12800000.0
2009-10-09 01:33:00,65.631,65.657,65.62,65.657,11200000.0
2009-10-09 01:34:00,65.679,65.685,65.673,65.673,24400000.0
2009-10-09 01:35:00,65.671,65.671,65.664,65.669,8000000.0
2009-10-09 01:36:00,65.664,65.672,65.663,65.664,14400000.0
2009-10-09 01:37:00,65.637,65.649,65.637,65.643,16000000.0
2009-10-09 01:38:00,65.634,65.655,65.634,65.65,17600000.0
2009-10-09 01:39:00,65.649,65.652,65.645,65.65,14400000.0
2009-10-09 01:40:00,65.665,65.665,65.645,65.645,26000000.0
2009-10-09 01:41:00,65.635,65.635,65.611,65.628,12800000.0
2009-10-09 01:42:00,65.635,65.635,65.628,65.635,12800000.0
2009-10-09 01:43:00,65.636,65.636,65.629,65.631,12800000.0
2009-10-09 01:44:00,65.598,65.618,65.598,65.615,8000000.0
2009-10-09 01:45:00,65.627,65.627,65.619,65.619,12800000.0
2009-10-09 01:46:00,65.621,65.647,65.621,65.647,9600000.0
2009-10-09 01:47:00,65.648,65.648,65.634,65.635,19200000.0
2009-10-09 01:48:00,65.635,65.637,65.619,65.625,12800000.0
2009-10-09 01:49:00,65.626,65.633,65.622,65.631,12800000.0
2009-10-09 01:50:00,65.646,65.657,65.646,65.655,14400000.0
2009-10-09 01:51:00,65.657,65.661,65.654,65.655,17600000.0
2009-10-09 01:52:00,65.653,65.653,65.648,65.652,20800000.0
2009-10-09 01:53:00,65.651,65.661,65.651,65.652,17600000.0
2009-10-09 01:54:00,65.644,65.651,65.642,65.651,12800000.0
2009-10-09 01:55:00,65.672,65.712,65.672,65.712,11200000.0
2009-10-09 01:56:00,65.737,65.747,65.725,65.747,12800000.0
2009-10-09 01:57:00,65.731,65.731,65.728,65.729,19200000.0
2009-10-09 01:58:00,65.729,65.729,65.725,65.725,11200000.0
2009-10-09 01:59:00,65.729,65.739,65.727,65.739,11200000.0
2009-10-09 02:00:00,65.732,65.748,65.731,65.742,12800000.0
2009-10-09 02:01:00,65.717,65.719,65.699,65.719,17600000.0
2009-10-09 02:02:00,65.712,65.712,65.703,65.711,11200000.0
2009-10-09 02:03:00,65.725,65.762,65.725,65.754,16000000.0
2009-10-09 02:04:00,65.756,65.756,65.716,65.716,8000000.0
2009-10-09 02:05:00,65.72,65.724,65.715,65.717,12800000.0
2009-10-09 02:06:00,65.714,65.714,65.701,65.71,14400000.0
2009-10-09 02:07:00,65.713,65.725,65.711,65.714,12800000.0
2009-10-09 02:08:00,65.709,65.715,65.699,65.707,8000000.0
2009-10-09 02:09:00,65.715,65.724,65.709,65.715,16000000.0
2009-10-09 02:10:00,65.707,65.716,65.707,65.714,16000000.0
2009-10-09 02:11:00,65.718,65.742,65.714,65.742,12800000.0
2009-10-09 02:12:00,65.747,65.752,65.731,65.741,17600000.0
2009-10-09 02:13:00,65.732,65.735,65.722,65.73,8000000.0
2009-10-09 02:14:00,65.731,65.735,65.73,65.734,8000000.0
2009-10-09 02:15:00,65.724,65.733,65.717,65.718,11200000.0
2009-10-09 02:16:00,65.726,65.726,65.718,65.719,11200000.0
2009-10-09 02:17:00,65.688,65.688,65.677,65.677,9600000.0
2009-10-09 02:18:00,65.681,65.705,65.681,65.696,12800000.0
2009-10-09 02:19:00,65.676,65.694,65.676,65.694,12800000.0
2009-10-09 02:20:00,65.674,65.674,65.579,65.66,12800000.0
2009-10-09 02:21:00,65.642,65.642,65.621,65.621,8000000.0
2009-10-09 02:22:00,65.612,65.613,65.601,65.609,14400000.0
2009-10-09 02:23:00,65.612,65.617,65.605,65.611,9600000.0
2009-10-09 02:24:00,65.629,65.632,65.625,65.628,11200000.0
2009-10-09 02:25:00,65.615,65.615,65.596,65.596,8000000.0
2009-10-09 02:26:00,65.587,65.609,65.585,65.609,13200000.0
2009-10-09 02:27:00,65.615,65.631,65.615,65.631,11200000.0
2009-10-09 02:28:00,65.636,65.651,65.63,65.651,12800000.0
2009-10-09 02:29:00,65.643,65.652,65.643,65.651,11200000.0
2009-10-09 02:30:00,65.637,65.647,65.631,65.647,12800000.0
2009-10-09 02:31:00,65.65,65.65,65.642,65.643,12800000.0
2009-10-09 02:32:00,65.631,65.637,65.62,65.62,11200000.0
2009-10-09 02:33:00,65.642,65.644,65.632,65.639,11200000.0
2009-10-09 02:34:00,65.635,65.642,65.635,65.641,9600000.0
2009-10-09 02:35:00,65.646,65.65,65.646,65.647,9600000.0
2009-10-09 02:36:00,65.629,65.653,65.629,65.653,12800000.0
2009-10-09 02:37:00,65.661,65.668,65.657,65.658,12800000.0
2009-10-09 02:38:00,65.67,65.692,65.668,65.668,17600000.0
2009-10-09 02:39:00,65.672,65.672,65.658,65.666,16000000.0
2009-10-09 02:40:00,65.664,65.67,65.659,65.661,9600000.0
2009-10-09 02:41:00,65.666,65.677,65.656,65.677,11200000.0
2009-10-09 02:42:00,65.671,65.671,65.656,65.665,11200000.0
2009-10-09 02:43:00,65.671,65.693,65.671,65.693,11200000.0
2009-10-09 02:44:00,65.694,65.694,65.662,65.662,11200000.0
2009-10-09 02:45:00,65.675,65.678,65.675,65.675,11200000.0
2009-10-09 02:46:00,65.657,65.682,65.654,65.682,11200000.0
2009-10-09 02:47:00,65.71,65.737,65.71,65.737,12800000.0
2009-10-09 02:48:00,65.731,65.731,65.617,65.617,11200000.0
2009-10-09 02:49:00,65.723,65.727,65.713,65.726,17600000.0
2009-10-09 02:50:00,65.723,65.728,65.708,65.728,12800000.0
2009-10-09 02:51:00,65.728,65.737,65.718,65.737,11200000.0
2009-10-09 02:52:00,65.744,65.744,65.739,65.741,11200000.0
2009-10-09 02:53:00,65.729,65.739,65.729,65.729,11200000.0
2009-10-09 02:54:00,65.74,65.746,65.733,65.736,13200000.0
2009-10-09 02:55:00,65.739,65.739,65.719,65.719,11200000.0
2009-10-09 02:56:00,65.69,65.7,65.69,65.692,11600000.0
2009-10-09 02:57:00,65.695,65.695,65.684,65.693,11200000.0
2009-10-09 02:58:00,65.701,65.708,65.643,65.643,11200000.0
2009-10-09 02:59:00,65.713,65.714,65.701,65.701,11200000.0
2009-10-09 03:00:00,65.698,65.712,65.698,65.712,12800000.0
2009-10-09 03:01:00,65.721,65.725,65.712,65.725,11200000.0
2009-10-09 03:02:00,65.73,65.74,65.724,65.74,17600000.0
2009-10-09 03:03:00,65.747,65.753,65.74,65.751,14400000.0
2009-10-09 03:04:00,65.743,65.743,65.732,65.735,11200000.0
2009-10-09 03:05:00,65.717,65.727,65.717,65.722,16000000.0
2009-10-09 03:06:00,65.714,65.726,65.714,65.717,16000000.0
2009-10-09 03:07:00,65.727,65.731,65.719,65.719,12800000.0
2009-10-09 03:08:00,65.708,65.73,65.708,65.726,11200000.0
2009-10-09 03:09:00,65.744,65.759,65.744,65.757,11200000.0
2009-10-09 03:10:00,65.759,65.76,65.739,65.76,16000000.0
2009-10-09 03:11:00,65.744,65.744,65.723,65.731,17600000.0
2009-10-09 03:12:00,65.749,65.765,65.749,65.765,11200000.0
2009-10-09 03:13:00,65.759,65.759,65.753,65.755,8000000.0
2009-10-09 03:14:00,65.751,65.751,65.728,65.736,16000000.0
2009-10-09 03:15:00,65.741,65.758,65.741,65.756,9600000.0
2009-10-09 03:16:00,65.749,65.749,65.742,65.749,8000000.0
2009-10-09 03:17:00,65.749,65.766,65.746,65.766,11200000.0
2009-10-09 03:18:00,65.777,65.793,65.777,65.782,11200000.0
2009-10-09 03:19:00,65.807,65.823,65.807,65.807,12800000.0
2009-10-09 03:20:00,65.798,65.802,65.795,65.796,9600000.0
2009-10-09 03:21:00,65.797,65.802,65.79,65.802,14400000.0
2009-10-09 03:22:00,65.802,65.809,65.795,65.804,17600000.0
2009-10-09 03:23:00,65.806,65.815,65.806,65.815,12800000.0
2009-10-09 03:24:00,65.818,65.82,65.811,65.812,11200000.0
2009-10-09 03:25:00,65.799,65.799,65.774,65.783,17600000.0
2009-10-09 03:26:00,65.745,65.778,65.745,65.778,11200000.0
2009-10-09 03:27:00,65.783,65.786,65.779,65.784,9600000.0
2009-10-09 03:28:00,65.779,65.789,65.779,65.788,9600000.0
2009-10-09 03:29:00,65.792,65.828,65.792,65.828,12800000.0
2009-10-09 03:30:00,65.826,65.83,65.825,65.825,14400000.0
2009-10-09 03:31:00,65.821,65.841,65.821,65.84,12800000.0
2009-10-09 03:32:00,65.841,65.862,65.841,65.862,12800000.0
2009-10-09 03:33:00,65.864,65.87,65.849,65.849,11200000.0
2009-10-09 03:34:00,65.845,65.854,65.837,65.854,11200000.0
2009-10-09 03:35:00,65.858,65.863,65.858,65.863,9600000.0
2009-10-09 03:36:00,65.863,65.866,65.857,65.861,12800000.0
2009-10-09 03:37:00,65.87,65.884,65.87,65.877,8000000.0
2009-10-09 03:38:00,65.881,65.881,65.866,65.867,9600000.0
2009-10-09 03:39:00,65.872,65.889,65.872,65.881,17600000.0
2009-10-09 03:40:00,65.881,65.881,65.855,65.855,9600000.0
2009-10-09 03:41:00,65.859,65.864,65.857,65.857,11200000.0
2009-10-09 03:42:00,65.853,65.853,65.838,65.84,12800000.0
2009-10-09 03:43:00,65.834,65.844,65.833,65.84,8000000.0
2009-10-09 03:44:00,65.837,65.84,65.829,65.829,11200000.0
2009-10-09 03:45:00,65.819,65.826,65.814,65.814,11200000.0
2009-10-09 03:46:00,65.811,65.814,65.8,65.814,12800000.0
2009-10-09 03:47:00,65.827,65.857,65.827,65.857,11200000.0
2009-10-09 03:48:00,65.881,65.883,65.871,65.876,11200000.0
2009-10-09 03:49:00,65.872,65.889,65.872,65.888,12800000.0
2009-10-09 03:50:00,65.866,65.866,65.847,65.85,13200000.0
2009-10-09 03:51:00,65.831,65.846,65.831,65.846,12800000.0
2009-10-09 03:52:00,65.845,65.846,65.833,65.839,16000000.0
2009-10-09 03:53:00,65.84,65.84,65.814,65.821,11200000.0
2009-10-09 03:54:00,65.818,65.83,65.803,65.817,12800000.0
2009-10-09 03:55:00,65.816,65.837,65.815,65.829,14400000.0
2009-10-09 03:56:00,65.84,65.84,65.824,65.83,11200000.0
2009-10-09 03:57:00,65.832,65.855,65.832,65.852,12800000.0
2009-10-09 03:58:00,65.866,65.868,65.857,65.868,11200000.0
2009-10-09 03:59:00,65.858,65.87,65.853,65.87,12800000.0
2009-10-09 04:00:00,65.86,65.876,65.86,65.876,9600000.0
2009-10-09 04:01:00,65.869,65.869,65.856,65.862,11200000.0
2009-10-09 04:02:00,65.858,65.858,65.841,65.851,12800000.0
2009-10-09 04:03:00,65.856,65.856,65.849,65.854,12800000.0
2009-10-09 04:04:00,65.845,65.854,65.843,65.854,12800000.0
2009-10-09 04:05:00,65.851,65.857,65.851,65.853,10600000.0
2009-10-09 04:06:00,65.851,65.864,65.851,65.851,14400000.0
2009-10-09 04:07:00,65.843,65.843,65.825,65.83,14400000.0
2009-10-09 04:08:00,65.826,65.827,65.819,65.819,9600000.0
2009-10-09 04:09:00,65.803,65.803,65.794,65.797,11200000.0
2009-10-09 04:10:00,65.793,65.793,65.777,65.791,17600000.0
2009-10-09 04:11:00,65.798,65.808,65.784,65.785,8000000.0
2009-10-09 04:12:00,65.775,65.808,65.775,65.808,12800000.0
2009-10-09 04:13:00,65.81,65.81,65.802,65.802,11200000.0
2009-10-09 04:14:00,65.795,65.796,65.767,65.767,16000000.0
2009-10-09 04:15:00,65.777,65.777,65.771,65.773,12800000.0
2009-10-09 04:16:00,65.776,65.798,65.776,65.789,11200000.0
2009-10-09 04:17:00,65.797,65.797,65.786,65.787,14400000.0
2009-10-09 04:18:00,65.794,65.798,65.789,65.795,14400000.0
2009-10-09 04:19:00,65.79,65.79,65.759,65.767,12800000.0
2009-10-09 04:20:00,65.787,65.799,65.787,65.792,12800000.0
2009-10-09 04:21:00,65.804,65.804,65.789,65.789,11200000.0
2009-10-09 04:22:00,65.792,65.814,65.791,65.814,16000000.0
2009-10-09 04:23:00,65.818,65.824,65.815,65.815,12800000.0
2009-10-09 04:24:00,65.824,65.824,65.81,65.811,12800000.0
2009-10-09 04:25:00,65.817,65.826,65.817,65.819,8000000.0
2009-10-09 04:26:00,65.816,65.82,65.816,65.818,12800000.0
2009-10-09 04:27:00,65.818,65.819,65.804,65.816,17600000.0
2009-10-09 04:28:00,65.821,65.83,65.821,65.826,11200000.0
2009-10-09 04:29:00,65.838,65.84,65.829,65.83,12800000.0
2009-10-09 04:30:00,65.823,65.838,65.823,65.823,11200000.0
2009-10-09 04:31:00,65.835,65.842,65.829,65.842,12800000.0
2009-10-09 04:32:00,65.845,65.845,65.827,65.843,16400000.0
2009-10-09 04:33:00,65.834,65.834,65.817,65.817,16000000.0
2009-10-09 04:34:00,65.811,65.819,65.726,65.812,11600000.0
2009-10-09 04:35:00,65.814,65.82,65.809,65.82,12800000.0
2009-10-09 04:36:00,65.807,65.827,65.807,65.827,11200000.0
2009-10-09 04:37:00,65.835,65.84,65.828,65.832,12800000.0
2009-10-09 04:38:00,65.829,65.847,65.829,65.842,12800000.0
2009-10-09 04:39:00,65.832,65.847,65.811,65.83,12800000.0
2009-10-09 04:40:00,65.835,65.852,65.835,65.852,12800000.0
2009-10-09 04:41:00,65.871,65.874,65.868,65.868,8000000.0
2009-10-09 04:42:00,65.867,65.874,65.862,65.874,17600000.0
2009-10-09 04:43:00,65.878,65.879,65.866,65.879,12800000.0
2009-10-09 04:44:00,65.882,65.883,65.88,65.882,12800000.0
2009-10-09 04:45:00,65.889,65.894,65.889,65.894,8000000.0
2009-10-09 04:46:00,65.888,65.895,65.888,65.895,8000000.0
2009-10-09 04:47:00,65.892,65.892,65.888,65.888,8000000.0
2009-10-09 04:48:00,65.893,65.893,65.877,65.883,17600000.0
2009-10-09 04:49:00,65.892,65.899,65.892,65.893,8000000.0
2009-10-09 04:50:00,65.892,65.918,65.892,65.918,11200000.0
2009-10-09 04:51:00,65.911,65.911,65.905,65.905,11200000.0
2009-10-09 04:52:00,65.894,65.908,65.887,65.887,12800000.0
2009-10-09 04:53:00,65.881,65.888,65.873,65.873,17600000.0
2009-10-09 04:54:00,65.872,65.872,65.848,65.863,11200000.0
2009-10-09 04:55:00,65.865,65.865,65.846,65.848,11200000.0
2009-10-09 04:56:00,65.837,65.844,65.83,65.841,17600000.0
2009-10-09 04:57:00,65.85,65.856,65.845,65.85,12800000.0
2009-10-09 04:58:00,65.845,65.854,65.844,65.844,11200000.0
2009-10-09 04:59:00,65.853,65.869,65.853,65.868,12800000.0
2009-10-09 05:00:00,65.87,65.87,65.843,65.864,11200000.0
2009-10-09 05:01:00,65.865,65.865,65.849,65.858,14400000.0
2009-10-09 05:02:00,65.863,65.871,65.855,65.855,11200000.0
2009-10-09 05:03:00,65.873,65.877,65.862,65.865,12800000.0
2009-10-09 05:04:00,65.858,65.862,65.851,65.857,12800000.0
2009-10-09 05:05:00,65.85,65.853,65.845,65.846,11200000.0
2009-10-09 05:06:00,65.854,65.862,65.854,65.856,10600000.0
2009-10-09 05:07:00,65.838,65.863,65.837,65.863,10000000.0
2009-10-09 05:08:00,65.857,65.862,65.842,65.859,12800000.0
2009-10-09 05:09:00,65.867,65.875,65.865,65.865,11200000.0
2009-10-09 05:10:00,65.859,65.859,65.845,65.85,11200000.0
2009-10-09 05:11:00,65.833,65.847,65.833,65.847,12800000.0
2009-10-09 05:12:00,65.858,65.871,65.858,65.864,12800000.0
2009-10-09 05:13:00,65.862,65.862,65.844,65.85,12800000.0
2009-10-09 05:14:00,65.846,65.854,65.844,65.848,12800000.0
2009-10-09 05:15:00,65.818,65.852,65.818,65.852,8400000.0
2009-10-09 05:16:00,65.851,65.851,65.839,65.839,11200000.0
2009-10-09 05:17:00,65.849,65.855,65.847,65.847,11200000.0
2009-10-09 05:18:00,65.845,65.85,65.836,65.85,12800000.0
2009-10-09 05:19:00,65.84,65.842,65.833,65.836,9600000.0
2009-10-09 05:20:00,65.835,65.836,65.83,65.835,11200000.0
2009-10-09 05:21:00,65.841,65.856,65.836,65.856,17600000.0
2009-10-09 05:22:00,65.859,65.859,65.843,65.853,16000000.0
2009-10-09 05:23:00,65.857,65.862,65.852,65.852,12800000.0
2009-10-09 05:24:00,65.849,65.851,65.841,65.851,11200000.0
2009-10-09 05:25:00,65.855,65.86,65.852,65.86,9600000.0
2009-10-09 05:26:00,65.839,65.852,65.829,65.833,12800000.0
2009-10-09 05:27:00,65.85,65.851,65.843,65.85,12800000.0
2009-10-09 05:28:00,65.841,65.841,65.821,65.821,16000000.0
2009-10-09 05:29:00,65.814,65.823,65.806,65.806,12800000.0
2009-10-09 05:30:00,65.819,65.825,65.814,65.823,9600000.0
2009-10-09 05:31:00,65.816,65.828,65.816,65.828,8000000.0
2009-10-09 05:32:00,65.841,65.844,65.83,65.836,17600000.0
2009-10-09 05:33:00,65.821,65.829,65.807,65.812,11200000.0
2009-10-09 05:34:00,65.829,65.844,65.829,65.844,17600000.0
2009-10-09 05:35:00,65.83,65.847,65.821,65.821,12800000.0
2009-10-09 05:36:00,65.853,65.865,65.853,65.861,13200000.0
2009-10-09 05:37:00,65.86,65.86,65.852,65.852,11200000.0
2009-10-09 05:38:00,65.854,65.854,65.842,65.851,12800000.0
2009-10-09 05:39:00,65.844,65.852,65.84,65.852,11200000.0
2009-10-09 05:40:00,65.82,65.842,65.82,65.837,14400000.0
2009-10-09 05:41:00,65.855,65.857,65.838,65.84,12800000.0
2009-10-09 05:42:00,65.839,65.859,65.838,65.844,11200000.0
2009-10-09 05:43:00,65.863,65.866,65.858,65.866,12800000.0
2009-10-09 05:44:00,65.873,65.873,65.857,65.857,12800000.0
2009-10-09 05:45:00,65.851,65.859,65.851,65.859,16000000.0
2009-10-09 05:46:00,65.86,65.866,65.855,65.866,16000000.0
2009-10-09 05:47:00,65.862,65.87,65.852,65.869,11200000.0
2009-10-09 05:48:00,65.856,65.872,65.852,65.855,14400000.0
2009-10-09 05:49:00,65.872,65.887,65.872,65.884,17600000.0
2009-10-09 05:50:00,65.886,65.886,65.871,65.871,11600000.0
2009-10-09 05:51:00,65.887,65.891,65.882,65.886,11200000.0
2009-10-09 05:52:00,65.872,65.872,65.843,65.866,12800000.0
2009-10-09 05:53:00,65.887,65.89,65.883,65.89,17600000.0
2009-10-09 05:54:00,65.889,65.894,65.878,65.882,17600000.0
2009-10-09 05:55:00,65.893,65.925,65.856,65.856,11200000.0
2009-10-09 05:56:00,65.916,65.932,65.916,65.931,11200000.0
2009-10-09 05:57:00,65.939,65.939,65.933,65.933,12800000.0
2009-10-09 05:58:00,65.927,65.927,65.916,65.925,12800000.0
2009-10-09 05:59:00,65.928,65.938,65.925,65.927,12800000.0
2009-10-09 06:00:00,65.926,65.931,65.91,65.91,14400000.0
2009-10-09 06:01:00,65.909,65.925,65.909,65.918,16000000.0
2009-10-09 06:02:00,65.929,65.939,65.929,65.93,12800000.0
2009-10-09 06:03:00,65.947,65.952,65.944,65.944,13200000.0
2009-10-09 06:04:00,65.94,65.949,65.94,65.944,11200000.0
2009-10-09 06:05:00,65.945,65.959,65.942,65.95,14400000.0
2009-10-09 06:06:00,65.957,65.966,65.957,65.963,17600000.0
2009-10-09 06:07:00,65.96,65.96,65.953,65.957,12800000.0
2009-10-09 06:08:00,65.884,66.01,65.884,65.978,9600000.0
2009-10-09 06:09:00,65.957,65.963,65.948,65.948,11200000.0
2009-10-09 06:10:00,65.936,65.946,65.936,65.94,8000000.0
2009-10-09 06:11:00,65.952,65.963,65.952,65.963,9600000.0
2009-10-09 06:12:00,65.961,65.968,65.955,65.968,12800000.0
2009-10-09 06:13:00,65.974,65.977,65.97,65.97,8000000.0
2009-10-09 06:14:00,65.968,65.982,65.968,65.974,14400000.0
2009-10-09 06:15:00,65.951,65.965,65.951,65.965,9600000.0
2009-10-09 06:16:00,65.974,65.99,65.974,65.99,9600000.0
2009-10-09 06:17:00,65.985,65.992,65.974,65.992,17600000.0
2009-10-09 06:18:00,65.99,65.99,65.982,65.982,14400000.0
2009-10-09 06:19:00,65.984,65.988,65.977,65.981,12800000.0
2009-10-09 06:20:00,65.973,65.973,65.963,65.966,11200000.0
2009-10-09 06:21:00,65.963,65.966,65.961,65.966,8000000.0
2009-10-09 06:22:00,65.953,65.967,65.953,65.967,12800000.0
2009-10-09 06:23:00,65.973,65.977,65.969,65.972,17600000.0
2009-10-09 06:24:00,65.935,65.963,65.935,65.96,11200000.0
2009-10-09 06:25:00,65.973,65.974,65.966,65.966,9600000.0
2009-10-09 06:26:00,65.931,65.955,65.923,65.944,11200000.0
2009-10-09 06:27:00,65.966,65.966,65.959,65.962,11200000.0
2009-10-09 06:28:00,65.956,65.963,65.955,65.956,11200000.0
2009-10-09 06:29:00,65.948,65.948,65.938,65.942,12800000.0
2009-10-09 06:30:00,65.925,65.925,65.906,65.906,12800000.0
2009-10-09 06:31:00,65.909,65.914,65.898,65.898,12800000.0
2009-10-09 06:32:00,65.894,65.899,65.882,65.882,11200000.0
2009-10-09 06:33:00,65.88,65.887,65.873,65.886,17600000.0
2009-10-09 06:34:00,65.896,65.896,65.887,65.889,11200000.0
2009-10-09 06:35:00,65.877,65.879,65.869,65.869,9600000.0
2009-10-09 06:36:00,65.897,65.902,65.891,65.898,17600000.0
2009-10-09 06:37:00,65.901,65.902,65.896,65.899,12800000.0
2009-10-09 06:38:00,65.866,65.898,65.866,65.887,11200000.0
2009-10-09 06:39:00,65.878,65.89,65.878,65.89,9600000.0
2009-10-09 06:40:00,65.882,65.895,65.882,65.895,12800000.0
2009-10-09 06:41:00,65.886,65.888,65.875,65.881,12800000.0
2009-10-09 06:42:00,65.836,65.87,65.836,65.861,12800000.0
2009-10-09 06:43:00,65.858,65.859,65.843,65.855,16000000.0
2009-10-09 06:44:00,65.832,65.856,65.829,65.851,17600000.0
2009-10-09 06:45:00,65.878,65.878,65.864,65.865,12800000.0
2009-10-09 06:46:00,65.868,65.868,65.853,65.853,11200000.0
2009-10-09 06:47:00,65.862,65.867,65.841,65.848,12800000.0
2009-10-09 06:48:00,65.862,65.881,65.862,65.881,12800000.0
2009-10-09 06:49:00,65.879,65.892,65.865,65.892,12800000.0
2009-10-09 06:50:00,65.899,65.902,65.893,65.894,12800000.0
2009-10-09 06:51:00,65.898,65.902,65.886,65.895,11200000.0
2009-10-09 06:52:00,65.894,65.895,65.887,65.892,12800000.0
2009-10-09 06:53:00,65.907,65.908,65.901,65.908,8000000.0
2009-10-09 06:54:00,65.905,65.912,65.903,65.912,14400000.0
2009-10-09 06:55:00,65.91,65.91,65.894,65.901,11200000.0
2009-10-09 06:56:00,65.894,65.901,65.893,65.899,12800000.0
2009-10-09 06:57:00,65.902,65.904,65.893,65.895,11200000.0
2009-10-09 06:58:00,65.873,65.891,65.869,65.882,17600000.0
2009-10-09 06:59:00,65.903,65.919,65.894,65.905,12800000.0
2009-10-09 07:00:00,65.908,65.912,65.824,65.901,14400000.0
2009-10-09 07:01:00,65.889,65.897,65.882,65.889,17600000.0
2009-10-09 07:02:00,65.896,65.899,65.884,65.884,11200000.0
2009-10-09 07:03:00,65.897,65.904,65.894,65.894,11200000.0
2009-10-09 07:04:00,65.878,65.897,65.878,65.89,11200000.0
2009-10-09 07:05:00,65.902,65.902,65.894,65.9,8000000.0
2009-10-09 07:06:00,65.9,65.901,65.895,65.896,12800000.0
2009-10-09 07:07:00,65.899,65.906,65.899,65.902,11200000.0
2009-10-09 07:08:00,65.902,65.903,65.895,65.901,11200000.0
2009-10-09 07:09:00,65.896,65.916,65.896,65.916,12800000.0
2009-10-09 07:10:00,65.885,65.909,65.885,65.901,11200000.0
2009-10-09 07:11:00,65.908,65.908,65.887,65.89,12800000.0
2009-10-09 07:12:00,65.91,65.916,65.907,65.908,11200000.0
2009-10-09 07:13:00,65.91,65.914,65.903,65.914,14400000.0
2009-10-09 07:14:00,65.878,65.906,65.878,65.905,9600000.0
2009-10-09 07:15:00,65.903,65.921,65.903,65.921,11200000.0
2009-10-09 07:16:00,65.925,65.925,65.913,65.921,12800000.0
2009-10-09 07:17:00,65.921,65.925,65.916,65.923,12800000.0
2009-10-09 07:18:00,65.917,65.924,65.917,65.921,8000000.0
2009-10-09 07:19:00,65.934,65.937,65.93,65.937,12800000.0
2009-10-09 07:20:00,65.941,65.947,65.937,65.946,14400000.0
2009-10-09 07:21:00,65.937,65.942,65.93,65.93,13200000.0
2009-10-09 07:22:00,65.926,65.93,65.926,65.929,11200000.0
2009-10-09 07:23:00,65.933,65.935,65.931,65.931,11200000.0
2009-10-09 07:24:00,65.928,65.928,65.907,65.907,9600000.0
2009-10-09 07:25:00,65.924,65.924,65.904,65.917,14400000.0
2009-10-09 07:26:00,65.919,65.924,65.908,65.923,16000000.0
2009-10-09 07:27:00,65.924,65.926,65.922,65.923,8000000.0
2009-10-09 07:28:00,65.923,65.923,65.908,65.914,12800000.0
2009-10-09 07:29:00,65.899,65.909,65.893,65.902,14400000.0
2009-10-09 07:30:00,65.89,65.915,65.89,65.907,12800000.0
2009-10-09 07:31:00,65.924,65.932,65.924,65.929,17600000.0
2009-10-09 07:32:00,65.91,65.918,65.906,65.912,12800000.0
2009-10-09 07:33:00,65.934,65.934,65.926,65.928,9600000.0
2009-10-09 07:34:00,65.924,65.932,65.924,65.926,12800000.0
2009-10-09 07:35:00,65.919,65.93,65.919,65.92,16000000.0
2009-10-09 07:36:00,65.915,65.925,65.915,65.925,14400000.0
2009-10-09 07:37:00,65.921,65.921,65.914,65.919,8000000.0
2009-10-09 07:38:00,65.925,65.933,65.92,65.933,11200000.0
2009-10-09 07:39:00,65.928,65.938,65.928,65.938,11200000.0
2009-10-09 07:40:00,65.948,65.953,65.947,65.949,11200000.0
2009-10-09 07:41:00,65.949,65.952,65.945,65.952,12800000.0
2009-10-09 07:42:00,65.959,65.959,65.95,65.95,12800000.0
2009-10-09 07:43:00,65.926,65.934,65.914,65.914,12800000.0
2009-10-09 07:44:00,65.926,65.933,65.926,65.932,11600000.0
2009-10-09 07:45:00,65.92,65.935,65.92,65.927,12800000.0
2009-10-09 07:46:00,65.923,65.945,65.923,65.925,17600000.0
2009-10-09 07:47:00,65.947,65.958,65.947,65.948,14400000.0
2009-10-09 07:48:00,65.921,65.938,65.921,65.938,8000000.0
2009-10-09 07:49:00,65.927,65.944,65.922,65.935,17600000.0
2009-10-09 07:50:00,65.874,65.938,65.874,65.938,8000000.0
2009-10-09 07:51:00,65.959,65.96,65.948,65.956,12800000.0
2009-10-09 07:52:00,65.942,65.942,65.934,65.941,16000000.0
2009-10-09 07:53:00,65.94,65.94,65.931,65.934,11200000.0
2009-10-09 07:54:00,65.931,65.931,65.922,65.922,12800000.0
2009-10-09 07:55:00,65.918,65.925,65.904,65.923,12800000.0
2009-10-09 07:56:00,65.923,65.923,65.91,65.911,8000000.0
2009-10-09 07:57:00,65.908,65.921,65.908,65.917,9600000.0
2009-10-09 07:58:00,65.92,65.938,65.92,65.938,11200000.0
2009-10-09 07:59:00,65.94,65.954,65.94,65.953,12200000.0
2009-10-09 08:00:00,65.96,65.96,65.938,65.943,14400000.0
2009-10-09 08:01:00,65.944,65.946,65.938,65.939,8000000.0
2009-10-09 08:02:00,65.944,65.944,65.931,65.937,8000000.0
2009-10-09 08:03:00,65.925,65.94,65.925,65.939,11200000.0
2009-10-09 08:04:00,65.948,65.948,65.914,65.914,11200000.0
2009-10-09 08:05:00,65.914,65.914,65.903,65.907,14400000.0
2009-10-09 08:06:00,65.906,65.917,65.904,65.904,9600000.0
2009-10-09 08:07:00,65.922,65.933,65.919,65.933,8000000.0
2009-10-09 08:08:00,65.932,65.935,65.92,65.93,12800000.0
2009-10-09 08:09:00,65.911,65.93,65.911,65.928,12800000.0
2009-10-09 08:10:00,65.929,65.933,65.915,65.928,12800000.0
2009-10-09 08:11:00,65.942,65.947,65.935,65.941,11200000.0
2009-10-09 08:12:00,65.937,65.949,65.928,65.928,16000000.0
2009-10-09 08:13:00,65.934,65.943,65.934,65.937,8000000.0
2009-10-09 08:14:00,65.931,65.931,65.922,65.925,9600000.0
2009-10-09 08:15:00,65.931,65.94,65.917,65.935,16000000.0
2009-10-09 08:16:00,65.936,65.938,65.932,65.938,11200000.0
2009-10-09 08:17:00,65.931,65.936,65.927,65.928,12800000.0
2009-10-09 08:18:00,65.92,65.922,65.912,65.912,13200000.0
2009-10-09 08:19:00,65.912,65.917,65.906,65.912,9600000.0
2009-10-09 08:20:00,65.918,65.924,65.918,65.918,11200000.0
2009-10-09 08:21:00,65.92,65.922,65.909,65.909,9600000.0
2009-10-09 08:22:00,65.917,65.92,65.91,65.912,11200000.0
2009-10-09 08:23:00,65.913,65.919,65.911,65.911,11200000.0
2009-10-09 08:24:00,65.914,65.922,65.914,65.914,17600000.0
2009-10-09 08:25:00,65.928,65.934,65.927,65.927,9600000.0
2009-10-09 08:26:00,65.923,65.938,65.923,65.936,12800000.0
2009-10-09 08:27:00,65.936,65.936,65.912,65.928,8400000.0
2009-10-09 08:28:00,65.922,65.923,65.91,65.912,17600000.0
2009-10-09 08:29:00,65.905,65.905,65.897,65.902,8000000.0
2009-10-09 08:30:00,65.901,65.914,65.901,65.912,11200000.0
2009-10-09 08:31:00,65.89,65.9,65.886,65.9,12800000.0
2009-10-09 08:32:00,65.905,65.926,65.905,65.926,11200000.0
2009-10-09 08:33:00,65.921,65.921,65.911,65.911,11200000.0
2009-10-09 08:34:00,65.903,65.912,65.9,65.912,9600000.0
2009-10-09 08:35:00,65.91,65.911,65.894,65.9,17600000.0
2009-10-09 08:36:00,65.915,65.915,65.907,65.908,9600000.0
2009-10-09 08:37:00,65.905,65.905,65.892,65.899,9600000.0
2009-10-09 08:38:00,65.904,65.905,65.89,65.902,16000000.0
2009-10-09 08:39:00,65.904,65.92,65.904,65.907,14400000.0
2009-10-09 08:40:00,65.902,65.915,65.899,65.915,16000000.0
2009-10-09 08:41:00,65.914,65.922,65.914,65.921,17600000.0
2009-10-09 08:42:00,65.927,65.929,65.917,65.921,12800000.0
2009-10-09 08:43:00,65.928,65.938,65.926,65.933,12800000.0
2009-10-09 08:44:00,65.93,65.93,65.911,65.911,12800000.0
2009-10-09 08:45:00,65.889,65.899,65.885,65.899,9000000.0
2009-10-09 08:46:00,65.894,65.912,65.894,65.912,11200000.0
2009-10-09 08:47:00,65.9,65.9,65.88,65.88,11200000.0
2009-10-09 08:48:00,65.899,65.911,65.899,65.911,9600000.0
2009-10-09 08:49:00,65.914,65.922,65.898,65.922,17600000.0
2009-10-09 08:50:00,65.906,65.91,65.896,65.896,12800000.0
2009-10-09 08:51:00,65.897,65.9,65.882,65.898,17600000.0
2009-10-09 08:52:00,65.921,65.927,65.921,65.927,9600000.0
2009-10-09 08:53:00,65.942,65.945,65.932,65.932,16000000.0
2009-10-09 08:54:00,65.912,65.921,65.912,65.917,14400000.0
2009-10-09 08:55:00,65.919,65.925,65.909,65.909,9600000.0
2009-10-09 08:56:00,65.926,65.939,65.926,65.929,13200000.0
2009-10-09 08:57:00,65.918,65.936,65.918,65.936,11200000.0
2009-10-09 08:58:00,65.928,65.941,65.917,65.917,12800000.0
2009-10-09 08:59:00,65.922,65.929,65.921,65.921,12800000.0
2009-10-09 09:00:00,65.919,65.921,65.917,65.92,17600000.0
2009-10-09 09:01:00,65.926,65.932,65.922,65.93,11200000.0
2009-10-09 09:02:00,65.938,65.947,65.933,65.947,11200000.0
2009-10-09 09:03:00,65.944,65.944,65.921,65.931,16000000.0
2009-10-09 09:04:00,65.932,65.939,65.93,65.93,11200000.0
2009-10-09 09:05:00,65.922,65.937,65.918,65.933,11200000.0
2009-10-09 09:06:00,65.942,65.943,65.927,65.937,12800000.0
2009-10-09 09:07:00,65.937,65.942,65.935,65.939,9600000.0
2009-10-09 09:08:00,65.938,65.938,65.922,65.931,12800000.0
2009-10-09 09:09:00,65.922,65.925,65.909,65.919,17600000.0
2009-10-09 09:10:00,65.922,65.925,65.921,65.923,12800000.0
2009-10-09 09:11:00,65.924,65.924,65.907,65.917,13200000.0
2009-10-09 09:12:00,65.897,65.918,65.897,65.916,12800000.0
2009-10-09 09:13:00,65.935,65.937,65.93,65.93,9600000.0
2009-10-09 09:14:00,65.927,65.967,65.923,65.967,11200000.0
2009-10-09 09:15:00,65.98,65.98,65.946,65.946,11200000.0
2009-10-09 09:16:00,65.937,65.965,65.937,65.965,12800000.0
2009-10-09 09:17:00,65.986,66.02,65.986,66.011,11200000.0
2009-10-09 09:18:00,65.998,66.013,65.998,66.013,14400000.0
2009-10-09 09:19:00,66.008,66.03,66.008,66.03,13200000.0
2009-10-09 09:20:00,66.047,66.054,66.037,66.043,16000000.0
2009-10-09 09:21:00,66.033,66.054,66.033,66.054,11200000.0
2009-10-09 09:22:00,66.045,66.049,66.029,66.029,17600000.0
2009-10-09 09:23:00,66.015,66.023,66.015,66.016,12800000.0
2009-10-09 09:24:00,66.001,66.003,65.988,65.995,12800000.0
2009-10-09 09:25:00,66.007,66.015,66.007,66.007,9600000.0
2009-10-09 09:26:00,66.01,66.026,66.01,66.026,11200000.0
2009-10-09 09:27:00,66.024,66.026,66.017,66.026,11200000.0
2009-10-09 09:28:00,66.019,66.034,66.019,66.034,12200000.0
2009-10-09 09:29:00,66.036,66.039,66.027,66.027,11200000.0
2009-10-09 09:30:00,66.043,66.064,66.043,66.064,12800000.0
2009-10-09 09:31:00,66.055,66.055,66.03,66.03,9600000.0
2009-10-09 09:32:00,66.014,66.014,65.985,65.992,14400000.0
2009-10-09 09:33:00,66.011,66.014,66.006,66.009,12800000.0
2009-10-09 09:34:00,65.99,65.99,65.971,65.971,11200000.0
2009-10-09 09:35:00,65.962,65.98,65.962,65.98,12800000.0
2009-10-09 09:36:00,65.986,66.006,65.985,66.006,16400000.0
2009-10-09 09:37:00,65.928,66.002,65.928,66.002,16400000.0
2009-10-09 09:38:00,66.028,66.031,66.008,66.021,11200000.0
2009-10-09 09:39:00,66.009,66.012,65.993,66.012,12800000.0
2009-10-09 09:40:00,66.006,66.007,65.997,65.997,8000000.0
2009-10-09 09:41:00,65.991,65.991,65.97,65.97,11200000.0
2009-10-09 09:42:00,65.97,65.977,65.965,65.977,11200000.0
2009-10-09 09:43:00,65.984,65.984,65.969,65.969,12800000.0
2009-10-09 09:44:00,65.965,65.977,65.959,65.959,8000000.0
2009-10-09 09:45:00,65.969,65.978,65.963,65.976,12800000.0
2009-10-09 09:46:00,65.983,65.985,65.963,65.963,11200000.0
2009-10-09 09:47:00,65.989,65.989,65.973,65.973,10000000.0
2009-10-09 09:48:00,65.971,65.971,65.954,65.96,11200000.0
2009-10-09 09:49:00,65.965,65.972,65.954,65.972,12800000.0
2009-10-09 09:50:00,65.975,65.985,65.975,65.984,8000000.0
2009-10-09 09:51:00,65.991,66.004,65.978,65.978,16000000.0
2009-10-09 09:52:00,65.94,65.946,65.934,65.943,11200000.0
2009-10-09 09:53:00,65.929,65.94,65.924,65.937,13200000.0
2009-10-09 09:54:00,65.943,65.946,65.94,65.945,17600000.0
2009-10-09 09:55:00,65.943,65.944,65.938,65.94,11200000.0
2009-10-09 09:56:00,65.942,65.942,65.926,65.926,12800000.0
2009-10-09 09:57:00,65.929,65.948,65.925,65.94,12800000.0
2009-10-09 09:58:00,65.86,65.97,65.86,65.961,9600000.0
2009-10-09 09:59:00,65.946,65.948,65.939,65.943,17600000.0
2009-10-09 10:00:00,65.945,65.954,65.943,65.954,11200000.0
2009-10-09 10:01:00,65.955,65.955,65.935,65.935,12800000.0
2009-10-09 10:02:00,65.943,65.949,65.938,65.949,9600000.0
2009-10-09 10:03:00,65.951,65.958,65.945,65.945,11200000.0
2009-10-09 10:04:00,65.954,65.957,65.946,65.952,12800000.0
2009-10-09 10:05:00,65.943,65.979,65.943,65.979,8000000.0
2009-10-09 10:06:00,65.978,65.978,65.951,65.951,17600000.0
2009-10-09 10:07:00,65.943,65.956,65.941,65.956,12800000.0
2009-10-09 10:08:00,65.954,65.961,65.951,65.961,11200000.0
2009-10-09 10:09:00,65.96,65.96,65.945,65.953,12800000.0
2009-10-09 10:10:00,65.955,65.955,65.952,65.955,11200000.0
2009-10-09 10:11:00,65.953,65.954,65.945,65.949,11200000.0
2009-10-09 10:12:00,65.93,65.948,65.93,65.945,12800000.0
2009-10-09 10:13:00,65.946,65.947,65.936,65.944,12800000.0
2009-10-09 10:14:00,65.945,65.946,65.935,65.935,11200000.0
2009-10-09 10:15:00,65.923,65.923,65.917,65.919,12800000.0
2009-10-09 10:16:00,65.92,65.931,65.92,65.926,8000000.0
2009-10-09 10:17:00,65.918,65.918,65.901,65.901,11200000.0
2009-10-09 10:18:00,65.9,65.908,65.884,65.908,11200000.0
2009-10-09 10:19:00,65.891,65.895,65.884,65.895,11200000.0
2009-10-09 10:20:00,65.876,65.885,65.873,65.883,17600000.0
2009-10-09 10:21:00,65.884,65.892,65.879,65.887,8000000.0
2009-10-09 10:22:00,65.893,65.894,65.884,65.89,9600000.0
2009-10-09 10:23:00,65.876,65.882,65.863,65.872,11200000.0
2009-10-09 10:24:00,65.869,65.879,65.869,65.876,12800000.0
2009-10-09 10:25:00,65.884,65.887,65.875,65.886,11200000.0
2009-10-09 10:26:00,65.886,65.895,65.885,65.895,12800000.0
2009-10-09 10:27:00,65.884,65.885,65.865,65.868,11600000.0
2009-10-09 10:28:00,65.862,65.862,65.851,65.851,12800000.0
2009-10-09 10:29:00,65.837,65.85,65.834,65.845,11200000.0
2009-10-09 10:30:00,65.852,65.869,65.852,65.862,12800000.0
2009-10-09 10:31:00,65.872,65.872,65.853,65.862,12800000.0
2009-10-09 10:32:00,65.857,65.885,65.857,65.885,17600000.0
2009-10-09 10:33:00,65.871,65.878,65.871,65.875,11600000.0
2009-10-09 10:34:00,65.877,65.878,65.866,65.866,11200000.0
2009-10-09 10:35:00,65.876,65.883,65.867,65.867,11200000.0
2009-10-09 10:36:00,65.861,65.866,65.86,65.866,8000000.0
2009-10-09 10:37:00,65.87,65.87,65.778,65.867,11200000.0
2009-10-09 10:38:00,65.837,65.857,65.836,65.85,12800000.0
2009-10-09 10:39:00,65.865,65.865,65.853,65.853,11200000.0
2009-10-09 10:40:00,65.858,65.862,65.854,65.854,8000000.0
2009-10-09 10:41:00,65.863,65.867,65.86,65.86,9600000.0
2009-10-09 10:42:00,65.858,65.858,65.828,65.832,11200000.0
2009-10-09 10:43:00,65.819,65.819,65.8,65.8,11200000.0
2009-10-09 10:44:00,65.791,65.793,65.788,65.79,13200000.0
2009-10-09 10:45:00,65.801,65.804,65.796,65.8,12800000.0
2009-10-09 10:46:00,65.784,65.784,65.766,65.766,12800000.0
2009-10-09 10:47:00,65.752,65.753,65.728,65.739,12800000.0
2009-10-09 10:48:00,65.726,65.74,65.72,65.738,12800000.0
2009-10-09 10:49:00,65.743,65.743,65.721,65.724,11200000.0
2009-10-09 10:50:00,65.725,65.725,65.713,65.721,8000000.0
2009-10-09 10:51:00,65.713,65.724,65.711,65.724,17600000.0
2009-10-09 10:52:00,65.718,65.718,65.705,65.705,11200000.0
2009-10-09 10:53:00,65.71,65.714,65.696,65.714,11200000.0
2009-10-09 10:54:00,65.683,65.688,65.65,65.65,17600000.0
2009-10-09 10:55:00,65.628,65.631,65.608,65.631,11200000.0
2009-10-09 10:56:00,65.64,65.645,65.64,65.645,8000000.0
2009-10-09 10:57:00,65.645,65.645,65.63,65.639,16000000.0
2009-10-09 10:58:00,65.654,65.656,65.561,65.655,12800000.0
2009-10-09 10:59:00,65.656,65.656,65.643,65.643,11200000.0
2009-10-09 11:00:00,65.654,65.661,65.646,65.661,12800000.0
2009-10-09 11:01:00,65.662,65.662,65.651,65.651,12800000.0
2009-10-09 11:02:00,65.649,65.655,65.647,65.655,16000000.0
2009-10-09 11:03:00,65.645,65.66,65.645,65.652,12800000.0
2009-10-09 11:04:00,65.656,65.664,65.656,65.662,14400000.0
2009-10-09 11:05:00,65.661,65.661,65.613,65.613,9600000.0
2009-10-09 11:06:00,65.589,65.589,65.57,65.57,8000000.0
2009-10-09 11:07:00,65.562,65.574,65.562,65.573,11200000.0
2009-10-09 11:08:00,65.524,65.585,65.524,65.572,11200000.0
2009-10-09 11:09:00,65.566,65.566,65.544,65.544,17600000.0
2009-10-09 11:10:00,65.547,65.547,65.533,65.535,11200000.0
2009-10-09 11:11:00,65.531,65.539,65.531,65.539,11200000.0
2009-10-09 11:12:00,65.546,65.577,65.546,65.577,17600000.0
2009-10-09 11:13:00,65.59,65.602,65.581,65.596,14400000.0
2009-10-09 11:14:00,65.612,65.612,65.602,65.603,11200000.0
2009-10-09 11:15:00,65.587,65.594,65.581,65.594,11200000.0
2009-10-09 11:16:00,65.619,65.63,65.619,65.63,12800000.0
2009-10-09 11:17:00,65.622,65.631,65.62,65.622,11200000.0
2009-10-09 11:18:00,65.649,65.65,65.643,65.649,12800000.0
2009-10-09 11:19:00,65.645,65.653,65.642,65.648,17600000.0
2009-10-09 11:20:00,65.635,65.642,65.631,65.632,12800000.0
2009-10-09 11:21:00,65.621,65.621,65.608,65.616,14400000.0
2009-10-09 11:22:00,65.622,65.633,65.616,65.616,12800000.0
2009-10-09 11:23:00,65.621,65.621,65.608,65.608,11200000.0
2009-10-09 11:24:00,65.621,65.631,65.617,65.631,12800000.0
2009-10-09 11:25:00,65.628,65.64,65.618,65.64,17600000.0
2009-10-09 11:26:00,65.641,65.641,65.629,65.629,11200000.0
2009-10-09 11:27:00,65.625,65.633,65.605,65.633,8000000.0
2009-10-09 11:28:00,65.636,65.637,65.627,65.634,14400000.0
2009-10-09 11:29:00,65.633,65.633,65.61,65.61,14400000.0
2009-10-09 11:30:00,65.594,65.594,65.584,65.594,14400000.0
2009-10-09 11:31:00,65.601,65.617,65.601,65.607,11200000.0
2009-10-09 11:32:00,65.604,65.606,65.594,65.596,17600000.0
2009-10-09 11:33:00,65.596,65.607,65.59,65.59,12800000.0
2009-10-09 11:34:00,65.566,65.593,65.566,65.574,12800000.0
2009-10-09 11:35:00,65.593,65.597,65.586,65.586,11200000.0
2009-10-09 11:36:00,65.598,65.599,65.592,65.599,12800000.0
2009-10-09 11:37:00,65.581,65.591,65.58,65.58,9600000.0
2009-10-09 11:38:00,65.57,65.586,65.57,65.586,11200000.0
2009-10-09 11:39:00,65.587,65.589,65.575,65.579,11200000.0
2009-10-09 11:40:00,65.545,65.545,65.527,65.53,11200000.0
2009-10-09 11:41:00,65.492,65.492,65.458,65.458,12800000.0
2009-10-09 11:42:00,65.473,65.475,65.456,65.473,17600000.0
2009-10-09 11:43:00,65.483,65.484,65.464,65.464,11200000.0
2009-10-09 11:44:00,65.469,65.476,65.466,65.467,11200000.0
2009-10-09 11:45:00,65.463,65.48,65.463,65.478,9600000.0
2009-10-09 11:46:00,65.476,65.488,65.469,65.469,11200000.0
2009-10-09 11:47:00,65.46,65.507,65.46,65.507,9600000.0
2009-10-09 11:48:00,65.528,65.528,65.498,65.517,11200000.0
2009-10-09 11:49:00,65.525,65.525,65.518,65.518,9600000.0
2009-10-09 11:50:00,65.516,65.53,65.511,65.53,17600000.0
2009-10-09 11:51:00,65.532,65.532,65.525,65.529,11200000.0
2009-10-09 11:52:00,65.531,65.536,65.528,65.536,11200000.0
2009-10-09 11:53:00,65.53,65.53,65.496,65.496,16000000.0
2009-10-09 11:54:00,65.486,65.49,65.486,65.49,9600000.0
2009-10-09 11:55:00,65.474,65.484,65.468,65.483,11200000.0
2009-10-09 11:56:00,65.485,65.485,65.473,65.478,12800000.0
2009-10-09 11:57:00,65.474,65.487,65.474,65.484,17600000.0
2009-10-09 11:58:00,65.488,65.497,65.488,65.488,11200000.0
2009-10-09 11:59:00,65.486,65.495,65.486,65.488,11200000.0
2009-10-09 12:00:00,65.475,65.478,65.468,65.468,11200000.0
2009-10-09 12:01:00,65.47,65.47,65.46,65.462,11200000.0
2009-10-09 12:02:00,65.426,65.47,65.426,65.47,12800000.0
2009-10-09 12:03:00,65.492,65.497,65.49,65.497,8000000.0
2009-10-09 12:04:00,65.507,65.507,65.491,65.501,17600000.0
2009-10-09 12:05:00,65.493,65.493,65.487,65.487,8000000.0
2009-10-09 12:06:00,65.492,65.492,65.478,65.478,12800000.0
2009-10-09 12:07:00,65.491,65.493,65.485,65.488,11200000.0
2009-10-09 12:08:00,65.488,65.506,65.488,65.506,11200000.0
2009-10-09 12:09:00,65.508,65.516,65.505,65.512,14400000.0
2009-10-09 12:10:00,65.519,65.543,65.519,65.533,11200000.0
2009-10-09 12:11:00,65.543,65.557,65.543,65.554,12200000.0
2009-10-09 12:12:00,65.578,65.578,65.568,65.573,11200000.0
2009-10-09 12:13:00,65.583,65.586,65.574,65.577,11200000.0
2009-10-09 12:14:00,65.581,65.581,65.551,65.551,8000000.0
2009-10-09 12:15:00,65.558,65.575,65.558,65.575,16000000.0
2009-10-09 12:16:00,65.537,65.569,65.537,65.569,12800000.0
2009-10-09 12:17:00,65.573,65.573,65.555,65.557,8000000.0
2009-10-09 12:18:00,65.545,65.554,65.544,65.551,16000000.0
2009-10-09 12:19:00,65.545,65.546,65.512,65.519,12800000.0
2009-10-09 12:20:00,65.523,65.531,65.523,65.529,8000000.0
2009-10-09 12:21:00,65.529,65.548,65.519,65.543,16000000.0
2009-10-09 12:22:00,65.549,65.571,65.549,65.571,16000000.0
2009-10-09 12:23:00,65.574,65.577,65.566,65.568,14400000.0
2009-10-09 12:24:00,65.563,65.563,65.544,65.544,8000000.0
2009-10-09 12:25:00,65.548,65.548,65.536,65.537,12800000.0
2009-10-09 12:26:00,65.526,65.529,65.495,65.495,11200000.0
2009-10-09 12:27:00,65.51,65.523,65.51,65.519,11200000.0
2009-10-09 12:28:00,65.51,65.522,65.51,65.518,12800000.0
2009-10-09 12:29:00,65.509,65.521,65.509,65.521,17600000.0
2009-10-09 12:30:00,65.504,65.504,65.482,65.486,17600000.0
2009-10-09 12:31:00,65.501,65.501,65.484,65.484,11200000.0
2009-10-09 12:32:00,65.483,65.485,65.479,65.481,13200000.0
2009-10-09 12:33:00,65.495,65.508,65.495,65.501,14400000.0
2009-10-09 12:34:00,65.498,65.498,65.492,65.498,8000000.0
2009-10-09 12:35:00,65.488,65.488,65.482,65.484,11200000.0
2009-10-09 12:36:00,65.478,65.484,65.47,65.47,11200000.0
2009-10-09 12:37:00,65.472,65.492,65.472,65.492,11200000.0
2009-10-09 12:38:00,65.514,65.531,65.432,65.531,17600000.0
2009-10-09 12:39:00,65.515,65.522,65.514,65.517,18000000.0
2009-10-09 12:40:00,65.522,65.531,65.507,65.513,16000000.0
2009-10-09 12:41:00,65.498,65.498,65.476,65.479,12800000.0
2009-10-09 12:42:00,65.465,65.483,65.463,65.477,14400000.0
2009-10-09 12:43:00,65.484,65.496,65.483,65.496,12800000.0
2009-10-09 12:44:00,65.496,65.521,65.496,65.514,17600000.0
2009-10-09 12:45:00,65.528,65.555,65.527,65.555,8000000.0
2009-10-09 12:46:00,65.593,65.625,65.593,65.609,12800000.0
2009-10-09 12:47:00,65.616,65.633,65.61,65.61,10000000.0
2009-10-09 12:48:00,65.631,65.631,65.626,65.63,11200000.0
2009-10-09 12:49:00,65.647,65.653,65.638,65.653,16000000.0
2009-10-09 12:50:00,65.653,65.653,65.64,65.65,14400000.0
2009-10-09 12:51:00,65.651,65.665,65.651,65.665,11200000.0
2009-10-09 12:52:00,65.667,65.667,65.647,65.658,11200000.0
2009-10-09 12:53:00,65.659,65.669,65.652,65.652,11200000.0
2009-10-09 12:54:00,65.643,65.655,65.641,65.641,12800000.0
2009-10-09 12:55:00,65.643,65.65,65.637,65.643,16000000.0
2009-10-09 12:56:00,65.65,65.65,65.642,65.648,9600000.0
2009-10-09 12:57:00,65.631,65.631,65.626,65.627,11200000.0
2009-10-09 12:58:00,65.624,65.632,65.614,65.614,17600000.0
2009-10-09 12:59:00,65.595,65.605,65.592,65.592,16000000.0
2009-10-09 13:00:00,65.628,65.636,65.622,65.636,17600000.0
2009-10-09 13:01:00,65.647,65.647,65.634,65.634,14400000.0
2009-10-09 13:02:00,65.629,65.631,65.614,65.631,12800000.0
2009-10-09 13:03:00,65.631,65.631,65.615,65.618,8000000.0
2009-10-09 13:04:00,65.629,65.631,65.606,65.606,16000000.0
2009-10-09 13:05:00,65.613,65.621,65.605,65.608,12800000.0
2009-10-09 13:06:00,65.596,65.601,65.578,65.595,16000000.0
2009-10-09 13:07:00,65.597,65.603,65.593,65.603,14400000.0
2009-10-09 13:08:00,65.61,65.627,65.61,65.627,8000000.0
2009-10-09 13:09:00,65.628,65.632,65.622,65.632,8000000.0
2009-10-09 13:10:00,65.666,65.685,65.666,65.681,9600000.0
2009-10-09 13:11:00,65.658,65.671,65.655,65.668,11600000.0
2009-10-09 13:12:00,65.667,65.667,65.653,65.656,12800000.0
2009-10-09 13:13:00,65.661,65.67,65.66,65.661,17600000.0
2009-10-09 13:14:00,65.661,65.662,65.66,65.662,8000000.0
2009-10-09 13:15:00,65.669,65.675,65.664,65.675,12800000.0
2009-10-09 13:16:00,65.67,65.68,65.67,65.679,8000000.0
2009-10-09 13:17:00,65.684,65.704,65.684,65.704,12800000.0
2009-10-09 13:18:00,65.699,65.711,65.692,65.711,11200000.0
2009-10-09 13:19:00,65.698,65.701,65.691,65.701,16400000.0
2009-10-09 13:20:00,65.711,65.719,65.705,65.711,17600000.0
2009-10-09 13:21:00,65.684,65.684,65.662,65.677,11200000.0
2009-10-09 13:22:00,65.688,65.706,65.688,65.69,12800000.0
2009-10-09 13:23:00,65.691,65.691,65.64,65.64,8000000.0
2009-10-09 13:24:00,65.644,65.644,65.631,65.639,11200000.0
2009-10-09 13:25:00,65.642,65.647,65.636,65.645,17600000.0
2009-10-09 13:26:00,65.662,65.662,65.649,65.649,9600000.0
2009-10-09 13:27:00,65.656,65.663,65.656,65.657,9600000.0
2009-10-09 13:28:00,65.66,65.679,65.571,65.679,16000000.0
2009-10-09 13:29:00,65.601,65.692,65.601,65.674,11200000.0
2009-10-09 13:30:00,65.657,65.657,65.641,65.647,12800000.0
2009-10-09 13:31:00,65.666,65.669,65.66,65.669,8000000.0
2009-10-09 13:32:00,65.671,65.671,65.657,65.657,11200000.0
2009-10-09 13:33:00,65.656,65.657,65.649,65.653,19600000.0
2009-10-09 13:34:00,65.66,65.66,65.647,65.652,12800000.0
2009-10-09 13:35:00,65.658,65.662,65.655,65.659,36800000.0
2009-10-09 13:36:00,65.658,65.659,65.647,65.647,17600000.0
2009-10-09 13:37:00,65.635,65.635,65.606,65.606,14400000.0
2009-10-09 13:38:00,65.588,65.588,65.574,65.577,33600000.0
2009-10-09 13:39:00,65.568,65.568,65.551,65.551,16000000.0
2009-10-09 13:40:00,65.548,65.552,65.541,65.552,40000000.0
2009-10-09 13:41:00,65.54,65.542,65.535,65.537,16000000.0
2009-10-09 13:42:00,65.518,65.518,65.495,65.495,11600000.0
2009-10-09 13:43:00,65.509,65.515,65.504,65.515,27200000.0
2009-10-09 13:44:00,65.512,65.524,65.51,65.515,33600000.0
2009-10-09 13:45:00,65.518,65.529,65.504,65.504,20800000.0
2009-10-09 13:46:00,65.518,65.518,65.506,65.512,24000000.0
2009-10-09 13:47:00,65.52,65.522,65.516,65.516,12800000.0
2009-10-09 13:48:00,65.505,65.508,65.495,65.502,12800000.0
2009-10-09 13:49:00,65.504,65.508,65.499,65.499,17600000.0
2009-10-09 13:50:00,65.495,65.495,65.473,65.484,11200000.0
2009-10-09 13:51:00,65.482,65.483,65.47,65.474,24000000.0
2009-10-09 13:52:00,65.496,65.522,65.496,65.522,38400000.0
2009-10-09 13:53:00,65.522,65.522,65.505,65.505,17600000.0
2009-10-09 13:54:00,65.506,65.506,65.493,65.494,25600000.0
2009-10-09 13:55:00,65.494,65.499,65.493,65.494,14400000.0
2009-10-09 13:56:00,65.505,65.507,65.502,65.507,14400000.0
2009-10-09 13:57:00,65.508,65.513,65.498,65.501,28800000.0
2009-10-09 13:58:00,65.5,65.51,65.5,65.509,14400000.0
2009-10-09 13:59:00,65.511,65.515,65.505,65.505,32000000.0
2009-10-09 14:00:00,65.492,65.494,65.47,65.47,48000000.0
2009-10-09 14:01:00,65.482,65.488,65.475,65.484,32000000.0
2009-10-09 14:02:00,65.486,65.488,65.485,65.486,14400000.0
2009-10-09 14:03:00,65.492,65.503,65.489,65.503,14400000.0
2009-10-09 14:04:00,65.487,65.487,65.467,65.467,11200000.0
2009-10-09 14:05:00,65.465,65.476,65.465,65.476,24000000.0
2009-10-09 14:06:00,65.473,65.488,65.466,65.466,36800000.0
2009-10-09 14:07:00,65.472,65.476,65.456,65.457,40000000.0
2009-10-09 14:08:00,65.456,65.46,65.454,65.46,30400000.0
2009-10-09 14:09:00,65.464,65.472,65.462,65.47,33600000.0
2009-10-09 14:10:00,65.455,65.464,65.453,65.453,33600000.0
2009-10-09 14:11:00,65.423,65.432,65.415,65.43,22400000.0
2009-10-09 14:12:00,65.451,65.451,65.437,65.437,27200000.0
2009-10-09 14:13:00,65.456,65.46,65.452,65.458,19200000.0
2009-10-09 14:14:00,65.464,65.48,65.464,65.48,12800000.0
2009-10-09 14:15:00,65.465,65.479,65.465,65.468,28800000.0
2009-10-09 14:16:00,65.469,65.486,65.469,65.482,25600000.0
2009-10-09 14:17:00,65.48,65.492,65.48,65.49,22400000.0
2009-10-09 14:18:00,65.496,65.496,65.475,65.475,16000000.0
2009-10-09 14:19:00,65.464,65.476,65.464,65.476,9600000.0
2009-10-09 14:20:00,65.473,65.487,65.473,65.487,25600000.0
2009-10-09 14:21:00,65.5,65.504,65.495,65.504,28800000.0
2009-10-09 14:22:00,65.505,65.511,65.499,65.505,24000000.0
2009-10-09 14:23:00,65.5,65.503,65.492,65.502,48000000.0
2009-10-09 14:24:00,65.492,65.499,65.489,65.499,12800000.0
2009-10-09 14:25:00,65.493,65.493,65.453,65.453,54400000.0
2009-10-09 14:26:00,65.454,65.462,65.453,65.459,12800000.0
2009-10-09 14:27:00,65.439,65.451,65.439,65.451,17600000.0
2009-10-09 14:28:00,65.449,65.465,65.449,65.465,36800000.0
2009-10-09 14:29:00,65.468,65.468,65.444,65.454,36800000.0
2009-10-09 14:30:00,65.466,65.496,65.466,65.488,22400000.0
2009-10-09 14:31:00,65.497,65.499,65.49,65.492,21200000.0
2009-10-09 14:32:00,65.505,65.509,65.5,65.5,40000000.0
2009-10-09 14:33:00,65.483,65.483,65.46,65.46,24000000.0
2009-10-09 14:34:00,65.457,65.469,65.449,65.469,34000000.0
2009-10-09 14:35:00,65.475,65.476,65.469,65.472,14400000.0
2009-10-09 14:36:00,65.476,65.48,65.474,65.475,14400000.0
2009-10-09 14:37:00,65.471,65.477,65.467,65.467,35200000.0
2009-10-09 14:38:00,65.448,65.454,65.44,65.454,56000000.0
2009-10-09 14:39:00,65.458,65.47,65.458,65.466,38400000.0
2009-10-09 14:40:00,65.465,65.465,65.456,65.461,32000000.0
2009-10-09 14:41:00,65.469,65.476,65.468,65.475,56000000.0
2009-10-09 14:42:00,65.477,65.484,65.476,65.484,17600000.0
2009-10-09 14:43:00,65.483,65.485,65.471,65.471,25600000.0
2009-10-09 14:44:00,65.478,65.483,65.476,65.483,16000000.0
2009-10-09 14:45:00,65.485,65.495,65.481,65.486,17600000.0
2009-10-09 14:46:00,65.489,65.493,65.483,65.483,11200000.0
2009-10-09 14:47:00,65.475,65.492,65.475,65.48,16000000.0
2009-10-09 14:48:00,65.484,65.503,65.484,65.503,19200000.0
2009-10-09 14:49:00,65.504,65.506,65.493,65.506,32000000.0
2009-10-09 14:50:00,65.5,65.53,65.5,65.53,28800000.0
2009-10-09 14:51:00,65.543,65.556,65.543,65.556,32400000.0
2009-10-09 14:52:00,65.559,65.568,65.553,65.568,12800000.0
2009-10-09 14:53:00,65.573,65.595,65.573,65.592,17600000.0
2009-10-09 14:54:00,65.596,65.6,65.573,65.573,12800000.0
2009-10-09 14:55:00,65.578,65.61,65.578,65.61,16000000.0
2009-10-09 14:56:00,65.619,65.619,65.609,65.614,8000000.0
2009-10-09 14:57:00,65.616,65.627,65.616,65.622,14400000.0
2009-10-09 14:58:00,65.624,65.639,65.619,65.623,17600000.0
2009-10-09 14:59:00,65.613,65.613,65.597,65.597,12800000.0
2009-10-09 15:00:00,65.575,65.593,65.575,65.581,14400000.0
2009-10-09 15:01:00,65.566,65.566,65.54,65.542,19200000.0
2009-10-09 15:02:00,65.545,65.545,65.525,65.527,27200000.0
2009-10-09 15:03:00,65.533,65.551,65.533,65.546,12800000.0
2009-10-09 15:04:00,65.547,65.55,65.533,65.538,24400000.0
2009-10-09 15:05:00,65.532,65.542,65.518,65.518,25600000.0
2009-10-09 15:06:00,65.517,65.535,65.517,65.53,17600000.0
2009-10-09 15:07:00,65.542,65.547,65.539,65.543,25600000.0
2009-10-09 15:08:00,65.562,65.57,65.557,65.57,22400000.0
2009-10-09 15:09:00,65.578,65.578,65.554,65.554,28800000.0
2009-10-09 15:10:00,65.559,65.563,65.549,65.549,40000000.0
2009-10-09 15:11:00,65.549,65.557,65.543,65.548,32000000.0
2009-10-09 15:12:00,65.537,65.551,65.537,65.544,30400000.0
2009-10-09 15:13:00,65.547,65.571,65.547,65.571,44200000.0
2009-10-09 15:14:00,65.576,65.579,65.572,65.574,35200000.0
2009-10-09 15:15:00,65.58,65.582,65.568,65.582,22400000.0
2009-10-09 15:16:00,65.571,65.584,65.571,65.584,36800000.0
2009-10-09 15:17:00,65.589,65.589,65.582,65.587,22400000.0
2009-10-09 15:18:00,65.577,65.577,65.557,65.557,22400000.0
2009-10-09 15:19:00,65.559,65.572,65.554,65.554,16000000.0
2009-10-09 15:20:00,65.559,65.562,65.552,65.552,24000000.0
2009-10-09 15:21:00,65.535,65.536,65.526,65.526,9600000.0
2009-10-09 15:22:00,65.54,65.544,65.535,65.535,11200000.0
2009-10-09 15:23:00,65.537,65.55,65.537,65.55,46800000.0
2009-10-09 15:24:00,65.548,65.558,65.535,65.556,26000000.0
2009-10-09 15:25:00,65.559,65.596,65.559,65.596,27200000.0
2009-10-09 15:26:00,65.597,65.603,65.582,65.582,40000000.0
2009-10-09 15:27:00,65.575,65.575,65.557,65.562,28800000.0
2009-10-09 15:28:00,65.559,65.561,65.547,65.547,70400000.0
2009-10-09 15:29:00,65.553,65.553,65.449,65.451,46400000.0
2009-10-09 15:30:00,65.473,65.607,65.473,65.554,115200000.0
2009-10-09 15:31:00,65.518,65.518,65.489,65.496,60800000.0
2009-10-09 15:32:00,65.489,65.496,65.483,65.496,30400000.0
2009-10-09 15:33:00,65.495,65.501,65.491,65.501,30400000.0
2009-10-09 15:34:00,65.518,65.55,65.518,65.549,22400000.0
2009-10-09 15:35:00,65.555,65.557,65.536,65.556,33600000.0
2009-10-09 15:36:00,65.569,65.569,65.55,65.55,32000000.0
2009-10-09 15:37:00,65.552,65.558,65.551,65.558,30400000.0
2009-10-09 15:38:00,65.589,65.622,65.589,65.611,59200000.0
2009-10-09 15:39:00,65.633,65.657,65.615,65.657,36800000.0
2009-10-09 15:40:00,65.648,65.648,65.628,65.631,35600000.0
2009-10-09 15:41:00,65.634,65.638,65.61,65.61,25600000.0
2009-10-09 15:42:00,65.622,65.647,65.622,65.636,43200000.0
2009-10-09 15:43:00,65.621,65.621,65.601,65.602,27200000.0
2009-10-09 15:44:00,65.579,65.58,65.572,65.58,27200000.0
2009-10-09 15:45:00,65.584,65.593,65.575,65.593,41600000.0
2009-10-09 15:46:00,65.606,65.641,65.606,65.641,14400000.0
2009-10-09 15:47:00,65.62,65.62,65.581,65.584,30400000.0
2009-10-09 15:48:00,65.579,65.609,65.579,65.609,27200000.0
2009-10-09 15:49:00,65.592,65.592,65.57,65.577,11200000.0
2009-10-09 15:50:00,65.564,65.576,65.564,65.576,25600000.0
2009-10-09 15:51:00,65.571,65.577,65.569,65.571,43600000.0
2009-10-09 15:52:00,65.575,65.575,65.566,65.571,20800000.0
2009-10-09 15:53:00,65.593,65.638,65.593,65.638,24000000.0
2009-10-09 15:54:00,65.632,65.633,65.622,65.622,28800000.0
2009-10-09 15:55:00,65.639,65.668,65.639,65.668,24000000.0
2009-10-09 15:56:00,65.667,65.667,65.649,65.655,51200000.0
2009-10-09 15:57:00,65.646,65.646,65.596,65.596,32000000.0
2009-10-09 15:58:00,65.587,65.6,65.587,65.592,19200000.0
2009-10-09 15:59:00,65.603,65.612,65.593,65.612,36800000.0
2009-10-09 16:00:00,65.606,65.607,65.595,65.597,51200000.0
2009-10-09 16:01:00,65.596,65.604,65.595,65.604,41600000.0
2009-10-09 16:02:00,65.611,65.626,65.597,65.626,22400000.0
2009-10-09 16:03:00,65.675,65.675,65.65,65.65,64000000.0
2009-10-09 16:04:00,65.646,65.695,65.646,65.695,44800000.0
2009-10-09 16:05:00,65.682,65.682,65.665,65.676,48000000.0
2009-10-09 16:06:00,65.676,65.682,65.656,65.656,35200000.0
2009-10-09 16:07:00,65.621,65.638,65.614,65.614,32000000.0
2009-10-09 16:08:00,65.606,65.627,65.606,65.622,44800000.0
2009-10-09 16:09:00,65.618,65.632,65.606,65.606,44800000.0
2009-10-09 16:10:00,65.596,65.606,65.591,65.6,42000000.0
2009-10-09 16:11:00,65.638,65.662,65.631,65.662,56000000.0
2009-10-09 16:12:00,65.68,65.699,65.68,65.692,55400000.0
2009-10-09 16:13:00,65.697,65.704,65.692,65.704,60800000.0
2009-10-09 16:14:00,65.71,65.718,65.704,65.718,49600000.0
2009-10-09 16:15:00,65.717,65.723,65.706,65.717,60000000.0
2009-10-09 16:16:00,65.714,65.722,65.706,65.706,67200000.0
2009-10-09 16:17:00,65.713,65.727,65.713,65.725,38400000.0
2009-10-09 16:18:00,65.73,65.746,65.73,65.737,38400000.0
2009-10-09 16:19:00,65.728,65.743,65.728,65.734,22400000.0
2009-10-09 16:20:00,65.736,65.748,65.736,65.74,46400000.0
2009-10-09 16:21:00,65.736,65.736,65.726,65.727,27200000.0
2009-10-09 16:22:00,65.72,65.72,65.705,65.705,41600000.0
2009-10-09 16:23:00,65.713,65.729,65.709,65.722,43600000.0
2009-10-09 16:24:00,65.745,65.766,65.745,65.765,22400000.0
2009-10-09 16:25:00,65.782,65.797,65.767,65.797,33600000.0
2009-10-09 16:26:00,65.793,65.794,65.789,65.794,17600000.0
2009-10-09 16:27:00,65.782,65.787,65.779,65.785,34600000.0
2009-10-09 16:28:00,65.792,65.797,65.779,65.796,27200000.0
2009-10-09 16:29:00,65.799,65.799,65.778,65.778,11200000.0
2009-10-09 16:30:00,65.779,65.781,65.771,65.771,43200000.0
2009-10-09 16:31:00,65.782,65.793,65.782,65.787,41600000.0
2009-10-09 16:32:00,65.798,65.802,65.792,65.795,25600000.0
2009-10-09 16:33:00,65.791,65.809,65.769,65.769,27200000.0
2009-10-09 16:34:00,65.761,65.765,65.745,65.757,35200000.0
2009-10-09 16:35:00,65.753,65.753,65.723,65.727,52800000.0
2009-10-09 16:36:00,65.712,65.712,65.693,65.709,51200000.0
2009-10-09 16:37:00,65.703,65.704,65.693,65.693,41000000.0
2009-10-09 16:38:00,65.687,65.687,65.677,65.685,40000000.0
2009-10-09 16:39:00,65.694,65.696,65.686,65.687,35200000.0
2009-10-09 16:40:00,65.691,65.724,65.691,65.724,56000000.0
2009-10-09 16:41:00,65.705,65.719,65.703,65.712,73600000.0
2009-10-09 16:42:00,65.706,65.712,65.696,65.709,54400000.0
2009-10-09 16:43:00,65.715,65.722,65.707,65.722,17600000.0
2009-10-09 16:44:00,65.721,65.721,65.709,65.711,35600000.0
2009-10-09 16:45:00,65.722,65.742,65.722,65.726,57600000.0
2009-10-09 16:46:00,65.733,65.736,65.71,65.71,67200000.0
2009-10-09 16:47:00,65.711,65.712,65.697,65.7,70400000.0
2009-10-09 16:48:00,65.704,65.705,65.694,65.705,52800000.0
2009-10-09 16:49:00,65.709,65.736,65.709,65.729,36800000.0
2009-10-09 16:50:00,65.726,65.734,65.717,65.72,75600000.0
2009-10-09 16:51:00,65.714,65.725,65.714,65.724,32000000.0
2009-10-09 16:52:00,65.717,65.727,65.717,65.724,46400000.0
2009-10-09 16:53:00,65.731,65.745,65.731,65.741,30400000.0
2009-10-09 16:54:00,65.741,65.749,65.735,65.749,11200000.0
2009-10-09 16:55:00,65.754,65.763,65.754,65.756,27200000.0
2009-10-09 16:56:00,65.763,65.766,65.749,65.749,36800000.0
2009-10-09 16:57:00,65.744,65.744,65.715,65.715,19600000.0
2009-10-09 16:58:00,65.7,65.7,65.685,65.695,52800000.0
2009-10-09 16:59:00,65.684,65.691,65.664,65.664,51200000.0
2009-10-09 17:00:00,65.675,65.689,65.675,65.689,49600000.0
2009-10-09 17:01:00,65.681,65.684,65.674,65.677,40000000.0
2009-10-09 17:02:00,65.664,65.664,65.649,65.649,33600000.0
2009-10-09 17:03:00,65.644,65.645,65.629,65.638,44800000.0
2009-10-09 17:04:00,65.636,65.639,65.622,65.638,41600000.0
2009-10-09 17:05:00,65.662,65.671,65.658,65.668,54400000.0
2009-10-09 17:06:00,65.672,65.675,65.668,65.672,59200000.0
2009-10-09 17:07:00,65.671,65.69,65.671,65.69,35200000.0
2009-10-09 17:08:00,65.698,65.716,65.698,65.716,69600000.0
2009-10-09 17:09:00,65.712,65.72,65.708,65.708,59600000.0
2009-10-09 17:10:00,65.715,65.72,65.712,65.72,25600000.0
2009-10-09 17:11:00,65.706,65.723,65.706,65.723,38400000.0
2009-10-09 17:12:00,65.733,65.738,65.726,65.73,25600000.0
2009-10-09 17:13:00,65.728,65.732,65.726,65.727,28800000.0
2009-10-09 17:14:00,65.719,65.723,65.696,65.696,22400000.0
2009-10-09 17:15:00,65.688,65.688,65.68,65.688,19200000.0
2009-10-09 17:16:00,65.69,65.697,65.686,65.694,25600000.0
2009-10-09 17:17:00,65.692,65.705,65.692,65.705,38400000.0
2009-10-09 17:18:00,65.719,65.719,65.708,65.718,58000000.0
2009-10-09 17:19:00,65.704,65.716,65.701,65.707,23400000.0
2009-10-09 17:20:00,65.699,65.699,65.677,65.679,8000000.0
2009-10-09 17:21:00,65.681,65.681,65.667,65.681,28800000.0
2009-10-09 17:22:00,65.691,65.692,65.684,65.692,19200000.0
2009-10-09 17:23:00,65.696,65.698,65.692,65.693,16000000.0
2009-10-09 17:24:00,65.698,65.698,65.69,65.693,19200000.0
2009-10-09 17:25:00,65.695,65.706,65.693,65.694,17600000.0
2009-10-09 17:26:00,65.698,65.717,65.698,65.708,35200000.0
2009-10-09 17:27:00,65.714,65.719,65.708,65.711,46400000.0
2009-10-09 17:28:00,65.696,65.706,65.696,65.706,32000000.0
2009-10-09 17:29:00,65.705,65.705,65.675,65.675,27200000.0
2009-10-09 17:30:00,65.671,65.673,65.662,65.669,46400000.0
2009-10-09 17:31:00,65.667,65.67,65.658,65.669,88000000.0
2009-10-09 17:32:00,65.68,65.689,65.678,65.678,53200000.0
2009-10-09 17:33:00,65.69,65.69,65.682,65.687,37200000.0
2009-10-09 17:34:00,65.699,65.711,65.695,65.709,64000000.0
2009-10-09 17:35:00,65.702,65.716,65.701,65.713,43200000.0
2009-10-09 17:36:00,65.714,65.714,65.699,65.707,33600000.0
2009-10-09 17:37:00,65.712,65.712,65.701,65.701,49600000.0
2009-10-09 17:38:00,65.712,65.715,65.698,65.703,35200000.0
2009-10-09 17:39:00,65.718,65.739,65.718,65.729,54400000.0
2009-10-09 17:40:00,65.731,65.738,65.725,65.725,75200000.0
2009-10-09 17:41:00,65.725,65.746,65.725,65.746,78400000.0
2009-10-09 17:42:00,65.743,65.753,65.739,65.751,44800000.0
2009-10-09 17:43:00,65.745,65.748,65.735,65.735,41600000.0
2009-10-09 17:44:00,65.738,65.757,65.737,65.757,30400000.0
2009-10-09 17:45:00,65.765,65.771,65.744,65.744,30400000.0
2009-10-09 17:46:00,65.744,65.744,65.736,65.738,41600000.0
2009-10-09 17:47:00,65.744,65.762,65.744,65.762,57600000.0
2009-10-09 17:48:00,65.75,65.75,65.731,65.731,57600000.0
2009-10-09 17:49:00,65.723,65.73,65.714,65.716,46400000.0
2009-10-09 17:50:00,65.71,65.711,65.701,65.707,52800000.0
2009-10-09 17:51:00,65.707,65.714,65.688,65.688,49600000.0
2009-10-09 17:52:00,65.692,65.696,65.679,65.682,43200000.0
2009-10-09 17:53:00,65.68,65.687,65.679,65.679,34000000.0
2009-10-09 17:54:00,65.664,65.675,65.661,65.675,38400000.0
2009-10-09 17:55:00,65.665,65.665,65.654,65.654,40000000.0
2009-10-09 17:56:00,65.655,65.664,65.654,65.658,44800000.0
2009-10-09 17:57:00,65.654,65.658,65.646,65.656,36800000.0
2009-10-09 17:58:00,65.657,65.657,65.651,65.652,57600000.0
2009-10-09 17:59:00,65.65,65.651,65.634,65.638,62400000.0
2009-10-09 18:00:00,65.624,65.64,65.623,65.623,51200000.0
2009-10-09 18:01:00,65.61,65.615,65.604,65.604,32000000.0
2009-10-09 18:02:00,65.607,65.607,65.591,65.599,24000000.0
2009-10-09 18:03:00,65.601,65.613,65.594,65.613,36800000.0
2009-10-09 18:04:00,65.625,65.631,65.612,65.612,33600000.0
2009-10-09 18:05:00,65.613,65.617,65.605,65.609,43200000.0
2009-10-09 18:06:00,65.613,65.613,65.595,65.611,30400000.0
2009-10-09 18:07:00,65.591,65.61,65.576,65.61,35600000.0
2009-10-09 18:08:00,65.615,65.624,65.61,65.616,84800000.0
2009-10-09 18:09:00,65.61,65.61,65.588,65.594,33600000.0
2009-10-09 18:10:00,65.604,65.606,65.592,65.606,35200000.0
2009-10-09 18:11:00,65.606,65.606,65.587,65.587,25600000.0
2009-10-09 18:12:00,65.575,65.587,65.57,65.587,11200000.0
2009-10-09 18:13:00,65.586,65.586,65.568,65.568,27200000.0
2009-10-09 18:14:00,65.56,65.571,65.56,65.567,19200000.0
2009-10-09 18:15:00,65.606,65.615,65.604,65.615,30400000.0
2009-10-09 18:16:00,65.615,65.632,65.609,65.632,55400000.0
2009-10-09 18:17:00,65.637,65.647,65.632,65.642,43200000.0
2009-10-09 18:18:00,65.632,65.632,65.612,65.612,30400000.0
2009-10-09 18:19:00,65.609,65.609,65.601,65.603,46400000.0
2009-10-09 18:20:00,65.597,65.601,65.585,65.585,43200000.0
2009-10-09 18:21:00,65.588,65.591,65.582,65.589,32000000.0
2009-10-09 18:22:00,65.594,65.61,65.594,65.609,33600000.0
2009-10-09 18:23:00,65.625,65.625,65.612,65.622,46400000.0
2009-10-09 18:24:00,65.619,65.63,65.614,65.63,52800000.0
2009-10-09 18:25:00,65.636,65.64,65.624,65.638,34000000.0
2009-10-09 18:26:00,65.648,65.657,65.648,65.655,30400000.0
2009-10-09 18:27:00,65.663,65.663,65.65,65.661,33600000.0
2009-10-09 18:28:00,65.647,65.655,65.646,65.655,12800000.0
2009-10-09 18:29:00,65.658,65.672,65.654,65.672,25600000.0
2009-10-09 18:30:00,65.673,65.676,65.66,65.66,36800000.0
2009-10-09 18:31:00,65.651,65.654,65.639,65.651,74000000.0
2009-10-09 18:32:00,65.66,65.661,65.649,65.649,70400000.0
2009-10-09 18:33:00,65.641,65.641,65.636,65.639,31400000.0
2009-10-09 18:34:00,65.644,65.645,65.639,65.64,19200000.0
2009-10-09 18:35:00,65.628,65.628,65.617,65.625,43200000.0
2009-10-09 18:36:00,65.628,65.628,65.617,65.627,68800000.0
2009-10-09 18:37:00,65.638,65.655,65.636,65.655,36800000.0
2009-10-09 18:38:00,65.652,65.652,65.634,65.638,49600000.0
2009-10-09 18:39:00,65.643,65.644,65.63,65.63,76800000.0
2009-10-09 18:40:00,65.629,65.644,65.628,65.628,65600000.0
2009-10-09 18:41:00,65.643,65.662,65.643,65.657,70800000.0
2009-10-09 18:42:00,65.669,65.674,65.662,65.671,78800000.0
2009-10-09 18:43:00,65.667,65.667,65.66,65.661,50000000.0
2009-10-09 18:44:00,65.666,65.667,65.658,65.658,30400000.0
2009-10-09 18:45:00,65.634,65.643,65.634,65.64,53200000.0
2009-10-09 18:46:00,65.641,65.681,65.641,65.681,78400000.0
2009-10-09 18:47:00,65.671,65.685,65.671,65.684,54400000.0
2009-10-09 18:48:00,65.688,65.704,65.688,65.7,28800000.0
2009-10-09 18:49:00,65.7,65.706,65.693,65.704,24000000.0
2009-10-09 18:50:00,65.718,65.718,65.705,65.709,46400000.0
2009-10-09 18:51:00,65.693,65.708,65.687,65.693,35200000.0
2009-10-09 18:52:00,65.707,65.724,65.702,65.702,19200000.0
2009-10-09 18:53:00,65.677,65.692,65.655,65.678,30400000.0
2009-10-09 18:54:00,65.689,65.701,65.689,65.698,19200000.0
2009-10-09 18:55:00,65.714,65.723,65.703,65.723,22400000.0
2009-10-09 18:56:00,65.718,65.718,65.693,65.693,16000000.0
2009-10-09 18:57:00,65.691,65.697,65.689,65.697,19200000.0
2009-10-09 18:58:00,65.687,65.687,65.677,65.679,32000000.0
2009-10-09 18:59:00,65.653,65.665,65.642,65.647,32000000.0
2009-10-09 19:00:00,65.665,65.668,65.657,65.659,9600000.0
2009-10-09 19:01:00,65.664,65.69,65.664,65.685,19200000.0
2009-10-09 19:02:00,65.701,65.708,65.7,65.708,42600000.0
2009-10-09 19:03:00,65.709,65.734,65.703,65.734,14400000.0
2009-10-09 19:04:00,65.736,65.752,65.732,65.741,40000000.0
2009-10-09 19:05:00,65.738,65.746,65.738,65.74,22400000.0
2009-10-09 19:06:00,65.725,65.726,65.712,65.712,56000000.0
2009-10-09 19:07:00,65.719,65.724,65.711,65.711,35200000.0
2009-10-09 19:08:00,65.686,65.686,65.665,65.682,22400000.0
2009-10-09 19:09:00,65.689,65.691,65.677,65.677,46400000.0
2009-10-09 19:10:00,65.679,65.693,65.679,65.681,20800000.0
2009-10-09 19:11:00,65.699,65.699,65.687,65.698,30800000.0
2009-10-09 19:12:00,65.709,65.709,65.702,65.707,23400000.0
2009-10-09 19:13:00,65.705,65.721,65.705,65.714,30400000.0
2009-10-09 19:14:00,65.714,65.719,65.711,65.714,36800000.0
2009-10-09 19:15:00,65.709,65.713,65.704,65.711,25600000.0
2009-10-09 19:16:00,65.708,65.726,65.708,65.724,35600000.0
2009-10-09 19:17:00,65.735,65.745,65.735,65.745,12800000.0
2009-10-09 19:18:00,65.75,65.75,65.741,65.741,32000000.0
2009-10-09 19:19:00,65.738,65.741,65.732,65.739,25600000.0
2009-10-09 19:20:00,65.75,65.761,65.742,65.761,14400000.0
2009-10-09 19:21:00,65.738,65.739,65.73,65.739,17600000.0
2009-10-09 19:22:00,65.743,65.763,65.743,65.763,14400000.0
2009-10-09 19:23:00,65.765,65.765,65.756,65.756,12800000.0
2009-10-09 19:24:00,65.751,65.756,65.746,65.75,48000000.0
2009-10-09 19:25:00,65.751,65.756,65.75,65.755,49600000.0
2009-10-09 19:26:00,65.756,65.756,65.742,65.753,41600000.0
2009-10-09 19:27:00,65.764,65.764,65.758,65.758,27200000.0
2009-10-09 19:28:00,65.714,65.748,65.714,65.748,36800000.0
2009-10-09 19:29:00,65.759,65.765,65.757,65.759,33600000.0
2009-10-09 19:30:00,65.769,65.775,65.763,65.767,48000000.0
2009-10-09 19:31:00,65.776,65.792,65.776,65.792,20800000.0
2009-10-09 19:32:00,65.795,65.803,65.793,65.795,40000000.0
2009-10-09 19:33:00,65.798,65.798,65.785,65.785,32000000.0
2009-10-09 19:34:00,65.782,65.782,65.764,65.766,52800000.0
2009-10-09 19:35:00,65.78,65.783,65.768,65.783,25600000.0
2009-10-09 19:36:00,65.783,65.787,65.748,65.76,24000000.0
2009-10-09 19:37:00,65.791,65.791,65.767,65.767,30400000.0
2009-10-09 19:38:00,65.76,65.76,65.742,65.753,22400000.0
2009-10-09 19:39:00,65.755,65.761,65.742,65.744,11200000.0
2009-10-09 19:40:00,65.742,65.748,65.741,65.742,22400000.0
2009-10-09 19:41:00,65.741,65.75,65.736,65.75,11200000.0
2009-10-09 19:42:00,65.755,65.756,65.75,65.753,11200000.0
2009-10-09 19:43:00,65.756,65.756,65.735,65.735,19200000.0
2009-10-09 19:44:00,65.732,65.737,65.73,65.732,40000000.0
2009-10-09 19:45:00,65.734,65.739,65.728,65.736,12800000.0
2009-10-09 19:46:00,65.738,65.741,65.734,65.741,14400000.0
2009-10-09 19:47:00,65.748,65.753,65.741,65.748,22400000.0
2009-10-09 19:48:00,65.751,65.753,65.749,65.753,22400000.0
2009-10-09 19:49:00,65.753,65.761,65.749,65.761,30800000.0
2009-10-09 19:50:00,65.762,65.774,65.762,65.774,19200000.0
2009-10-09 19:51:00,65.775,65.789,65.775,65.789,16000000.0
2009-10-09 19:52:00,65.79,65.79,65.771,65.774,12800000.0
2009-10-09 19:53:00,65.769,65.769,65.759,65.759,12800000.0
2009-10-09 19:54:00,65.759,65.77,65.756,65.77,11200000.0
2009-10-09 19:55:00,65.768,65.771,65.758,65.765,36800000.0
2009-10-09 19:56:00,65.776,65.776,65.766,65.766,11200000.0
2009-10-09 19:57:00,65.763,65.766,65.762,65.766,16000000.0
2009-10-09 19:58:00,65.764,65.775,65.757,65.775,11200000.0
2009-10-09 19:59:00,65.787,65.808,65.787,65.808,20800000.0
2009-10-09 20:00:00,65.807,65.807,65.794,65.798,17600000.0
2009-10-09 20:01:00,65.802,65.807,65.802,65.807,11200000.0
2009-10-09 20:02:00,65.808,65.811,65.803,65.808,17600000.0
2009-10-09 20:03:00,65.805,65.818,65.804,65.818,28800000.0
2009-10-09 20:04:00,65.819,65.826,65.816,65.818,30400000.0
2009-10-09 20:05:00,65.816,65.823,65.814,65.82,19200000.0
2009-10-09 20:06:00,65.808,65.81,65.796,65.8,16000000.0
2009-10-09 20:07:00,65.795,65.805,65.795,65.8,12800000.0
2009-10-09 20:08:00,65.798,65.808,65.783,65.783,38400000.0
2009-10-09 20:09:00,65.767,65.772,65.765,65.772,65600000.0
2009-10-09 20:10:00,65.777,65.789,65.777,65.785,19200000.0
2009-10-09 20:11:00,65.78,65.787,65.774,65.781,28800000.0
2009-10-09 20:12:00,65.788,65.819,65.785,65.819,25600000.0
2009-10-09 20:13:00,65.829,65.836,65.826,65.827,27200000.0
2009-10-09 20:14:00,65.841,65.841,65.827,65.83,12800000.0
2009-10-09 20:15:00,65.834,65.85,65.834,65.85,11200000.0
2009-10-09 20:16:00,65.847,65.85,65.839,65.85,28800000.0
2009-10-09 20:17:00,65.854,65.857,65.846,65.855,33600000.0
2009-10-09 20:18:00,65.864,65.881,65.864,65.877,32000000.0
2009-10-09 20:19:00,65.878,65.878,65.859,65.859,12800000.0
2009-10-09 20:20:00,65.867,65.867,65.855,65.858,19200000.0
2009-10-09 20:21:00,65.865,65.866,65.861,65.864,8000000.0
2009-10-09 20:22:00,65.849,65.849,65.825,65.825,9600000.0
2009-10-09 20:23:00,65.828,65.842,65.828,65.833,9600000.0
2009-10-09 20:24:00,65.826,65.841,65.826,65.832,12800000.0
2009-10-09 20:25:00,65.853,65.853,65.845,65.848,14400000.0
2009-10-09 20:26:00,65.842,65.847,65.842,65.842,16000000.0
2009-10-09 20:27:00,65.836,65.85,65.836,65.85,14400000.0
2009-10-09 20:28:00,65.851,65.857,65.845,65.851,17600000.0
2009-10-09 20:29:00,65.846,65.847,65.839,65.842,8000000.0
2009-10-09 20:30:00,65.845,65.861,65.845,65.861,27200000.0
2009-10-09 20:31:00,65.88,65.886,65.878,65.886,12800000.0
2009-10-09 20:32:00,65.876,65.876,65.856,65.86,9600000.0
2009-10-09 20:33:00,65.87,65.877,65.868,65.876,16000000.0
2009-10-09 20:34:00,65.88,65.883,65.88,65.88,8000000.0
2009-10-09 20:35:00,65.883,65.884,65.876,65.876,14400000.0
2009-10-09 20:36:00,65.885,65.889,65.875,65.889,16000000.0
2009-10-09 20:37:00,65.853,65.86,65.844,65.86,12800000.0
2009-10-09 20:38:00,65.877,65.877,65.867,65.867,9600000.0
2009-10-09 20:39:00,65.85,65.859,65.848,65.854,11200000.0
2009-10-09 20:40:00,65.86,65.866,65.848,65.866,8000000.0
2009-10-09 20:41:00,65.878,65.887,65.878,65.884,11200000.0
2009-10-09 20:42:00,65.882,65.886,65.876,65.877,10600000.0
2009-10-09 20:43:00,65.889,65.889,65.882,65.886,11200000.0
2009-10-09 20:44:00,65.87,65.874,65.866,65.872,14400000.0
2009-10-09 20:45:00,65.871,65.871,65.862,65.865,12800000.0
2009-10-09 20:46:00,65.858,65.858,65.841,65.841,9600000.0
2009-10-09 20:47:00,65.834,65.845,65.834,65.838,12800000.0
2009-10-09 20:48:00,65.835,65.837,65.833,65.834,17600000.0
2009-10-09 20:49:00,65.841,65.855,65.841,65.855,19200000.0
2009-10-09 20:50:00,65.862,65.874,65.862,65.871,15400000.0
2009-10-09 20:51:00,65.877,65.883,65.877,65.88,28800000.0
2009-10-09 20:52:00,65.881,65.899,65.881,65.891,12800000.0
2009-10-09 20:53:00,65.898,65.912,65.898,65.901,11200000.0
2009-10-09 20:54:00,65.886,65.886,65.877,65.88,10600000.0
2009-10-09 20:55:00,65.869,65.869,65.852,65.862,16000000.0
2009-10-09 20:56:00,65.863,65.863,65.856,65.856,12800000.0
2009-10-09 20:57:00,65.856,65.858,65.851,65.857,22400000.0
2009-10-09 20:58:00,65.864,65.877,65.864,65.877,16000000.0
2009-10-09 20:59:00,65.884,65.911,65.884,65.911,8000000.0
2009-10-09 21:00:00,65.927,65.929,65.919,65.927,17600000.0
2009-10-09 21:01:00,65.914,65.914,65.895,65.895,17000000.0
2009-10-09 21:02:00,65.902,65.916,65.9,65.915,9600000.0
2009-10-09 21:03:00,65.905,65.915,65.904,65.915,9600000.0
2009-10-09 21:04:00,65.92,65.924,65.917,65.917,8000000.0
2009-10-09 21:05:00,65.916,65.924,65.906,65.906,14400000.0
2009-10-09 21:06:00,65.911,65.916,65.911,65.911,11200000.0
2009-10-09 21:07:00,65.911,65.911,65.893,65.905,14400000.0
2009-10-09 21:08:00,65.901,65.901,65.891,65.899,16000000.0
2009-10-09 21:09:00,65.92,65.925,65.92,65.925,22400000.0
2009-10-09 21:10:00,65.933,65.939,65.929,65.929,12800000.0
2009-10-09 21:11:00,65.901,65.926,65.879,65.926,17600000.0
2009-10-09 21:12:00,65.927,65.95,65.927,65.95,9600000.0
2009-10-09 21:13:00,65.953,65.96,65.953,65.96,12800000.0
2009-10-09 21:14:00,65.964,65.964,65.939,65.964,25600000.0
2009-10-09 21:15:00,65.973,65.977,65.96,65.966,32000000.0
2009-10-09 21:16:00,65.973,65.977,65.971,65.976,19200000.0
2009-10-09 21:17:00,65.975,65.975,65.964,65.971,17600000.0
2009-10-09 21:18:00,65.956,65.967,65.944,65.961,22400000.0
2009-10-09 21:19:00,65.967,65.967,65.958,65.958,12800000.0
2009-10-09 21:20:00,65.957,65.957,65.938,65.938,16000000.0
2009-10-09 21:21:00,65.933,65.944,65.933,65.944,8000000.0
2009-10-09 21:22:00,65.937,65.945,65.934,65.934,9600000.0
2009-10-09 21:23:00,65.928,65.928,65.894,65.902,16000000.0
2009-10-09 21:24:00,65.898,65.898,65.886,65.886,11200000.0
2009-10-09 21:25:00,65.891,65.891,65.854,65.89,17600000.0
2009-10-09 21:26:00,65.906,65.906,65.886,65.891,24000000.0
2009-10-09 21:27:00,65.888,65.888,65.879,65.882,22400000.0
2009-10-09 21:28:00,65.876,65.88,65.871,65.874,30400000.0
2009-10-09 21:29:00,65.862,65.862,65.854,65.854,27200000.0
2009-10-09 21:30:00,65.875,65.89,65.875,65.887,8000000.0
2009-10-09 21:31:00,65.862,65.862,65.849,65.849,16000000.0
2009-10-09 21:32:00,65.846,65.852,65.846,65.852,12800000.0
2009-10-09 21:33:00,65.854,65.854,65.848,65.848,8000000.0
2009-10-09 21:34:00,65.848,65.848,65.839,65.839,12800000.0
2009-10-09 21:35:00,65.83,65.845,65.824,65.832,14800000.0
2009-10-09 21:36:00,65.832,65.842,65.828,65.833,11200000.0
2009-10-09 21:37:00,65.84,65.848,65.828,65.848,16000000.0
2009-10-09 21:38:00,65.84,65.845,65.838,65.838,8000000.0
2009-10-09 21:39:00,65.838,65.853,65.826,65.834,11200000.0
2009-10-09 21:40:00,65.836,65.843,65.834,65.836,12800000.0
2009-10-09 21:41:00,65.809,65.842,65.809,65.83,12800000.0
2009-10-09 21:42:00,65.839,65.868,65.839,65.868,8000000.0
2009-10-09 21:43:00,65.865,65.873,65.85,65.85,12800000.0
2009-10-09 21:44:00,65.843,65.851,65.841,65.851,16000000.0
2009-10-09 21:45:00,65.851,65.853,65.843,65.852,17600000.0
2009-10-09 21:46:00,65.859,65.87,65.858,65.863,8000000.0
2009-10-09 21:47:00,65.87,65.872,65.866,65.87,11200000.0
2009-10-09 21:48:00,65.861,65.861,65.843,65.853,35600000.0
2009-10-09 21:49:00,65.851,65.868,65.846,65.846,12800000.0
2009-10-09 21:50:00,65.87,65.893,65.87,65.893,11200000.0
2009-10-09 21:51:00,65.897,65.9,65.897,65.899,9600000.0
2009-10-09 21:52:00,65.898,65.898,65.885,65.885,22400000.0
2009-10-09 21:53:00,65.878,65.882,65.87,65.878,24000000.0
2009-10-09 21:54:00,65.889,65.901,65.889,65.89,8000000.0
2009-10-09 21:55:00,65.891,65.897,65.876,65.897,12800000.0
2009-10-09 21:56:00,65.901,65.907,65.899,65.902,15400000.0
2009-10-09 21:57:00,65.902,65.919,65.902,65.919,11200000.0
2009-10-09 21:58:00,65.931,65.96,65.931,65.937,28800000.0
2009-10-09 21:59:00,65.917,65.931,65.917,65.925,35200000.0
2009-10-09 22:00:00,65.926,65.941,65.926,65.935,11600000.0
2009-10-09 22:01:00,65.936,65.936,65.927,65.927,19200000.0
2009-10-09 22:02:00,65.926,65.947,65.926,65.947,8000000.0
2009-10-09 22:03:00,65.953,65.959,65.953,65.958,17600000.0
2009-10-09 22:04:00,65.967,65.976,65.965,65.965,14800000.0
2009-10-09 22:05:00,65.967,65.972,65.963,65.972,14400000.0
2009-10-09 22:06:00,65.975,65.982,65.975,65.982,12800000.0
2009-10-09 22:07:00,65.945,65.97,65.945,65.97,16000000.0
2009-10-09 22:08:00,65.967,65.967,65.941,65.951,17600000.0
2009-10-09 22:09:00,65.974,65.989,65.974,65.989,12800000.0
2009-10-09 22:10:00,65.984,65.99,65.981,65.981,22400000.0
2009-10-09 22:11:00,65.976,65.976,65.967,65.971,9600000.0
2009-10-09 22:12:00,65.963,65.969,65.963,65.968,12800000.0
2009-10-09 22:13:00,65.955,65.961,65.951,65.961,16000000.0
2009-10-09 22:14:00,65.95,65.956,65.942,65.944,11200000.0
2009-10-09 22:15:00,65.965,65.965,65.917,65.917,14400000.0
2009-10-09 22:16:00,65.913,65.928,65.911,65.928,9600000.0
2009-10-09 22:17:00,65.94,65.94,65.932,65.932,19600000.0
2009-10-09 22:18:00,65.94,65.954,65.94,65.954,11200000.0
2009-10-09 22:19:00,65.957,65.963,65.954,65.956,12800000.0
2009-10-09 22:20:00,65.94,65.952,65.938,65.952,12800000.0
2009-10-09 22:21:00,65.946,65.946,65.934,65.934,10600000.0
2009-10-09 22:22:00,65.934,65.936,65.932,65.932,11200000.0
2009-10-09 22:23:00,65.91,65.91,65.891,65.907,10000000.0
2009-10-09 22:24:00,65.917,65.926,65.917,65.926,11200000.0
2009-10-09 22:25:00,65.935,65.944,65.927,65.927,16000000.0
2009-10-09 22:26:00,65.913,65.918,65.91,65.91,11600000.0
2009-10-09 22:27:00,65.904,65.904,65.892,65.9,12800000.0
2009-10-09 22:28:00,65.892,65.907,65.892,65.899,11200000.0
2009-10-09 22:29:00,65.911,65.911,65.895,65.897,16000000.0
2009-10-09 22:30:00,65.868,65.882,65.868,65.882,8000000.0
2009-10-09 22:31:00,65.899,65.902,65.894,65.894,11200000.0
2009-10-09 22:32:00,65.9,65.9,65.881,65.881,12800000.0
2009-10-09 22:33:00,65.878,65.887,65.874,65.883,33600000.0
2009-10-09 22:34:00,65.85,65.878,65.85,65.878,25600000.0
2009-10-09 22:35:00,65.868,65.868,65.855,65.855,32000000.0
2009-10-09 22:36:00,65.836,65.836,65.821,65.831,43200000.0
2009-10-09 22:37:00,65.846,65.853,65.846,65.851,25600000.0
2009-10-09 22:38:00,65.873,65.885,65.873,65.885,19200000.0
2009-10-09 22:39:00,65.898,65.903,65.885,65.885,11200000.0
2009-10-09 22:40:00,65.886,65.893,65.882,65.884,16000000.0
2009-10-09 22:41:00,65.878,65.878,65.855,65.855,8000000.0
2009-10-09 22:42:00,65.883,65.884,65.876,65.876,9600000.0
2009-10-09 22:43:00,65.877,65.886,65.875,65.886,16000000.0
2009-10-09 22:44:00,65.904,65.913,65.901,65.901,8000000.0
2009-10-09 22:45:00,65.887,65.903,65.86,65.86,16000000.0
2009-10-09 22:46:00,65.863,65.867,65.857,65.867,12800000.0
2009-10-09 22:47:00,65.863,65.876,65.863,65.876,11200000.0
2009-10-09 22:48:00,65.848,65.884,65.848,65.866,17600000.0
2009-10-09 22:49:00,65.885,65.908,65.885,65.896,12800000.0
2009-10-09 22:50:00,65.902,65.953,65.902,65.953,12800000.0
2009-10-09 22:51:00,65.973,65.995,65.963,65.995,14400000.0
2009-10-09 22:52:00,65.992,65.994,65.968,65.968,11600000.0
2009-10-09 22:53:00,65.915,65.915,65.902,65.902,12800000.0
2009-10-09 22:54:00,65.901,65.902,65.892,65.896,12800000.0
2009-10-09 22:55:00,65.896,65.902,65.891,65.891,12800000.0
2009-10-09 22:56:00,65.886,65.888,65.875,65.888,9600000.0
2009-10-09 22:57:00,65.858,65.858,65.845,65.847,12800000.0
2009-10-09 22:58:00,65.777,65.798,65.765,65.798,14400000.0
2009-10-09 22:59:00,65.82,65.83,65.82,65.826,8000000.0
2009-10-11 23:00:00,65.674,65.68,65.664,65.676,17600000.0
2009-10-11 23:01:00,65.695,65.695,65.678,65.678,8000000.0
2009-10-11 23:02:00,65.671,65.691,65.669,65.669,7400000.0
2009-10-11 23:03:00,65.808,65.808,65.662,65.662,16000000.0
2009-10-11 23:04:00,65.643,65.67,65.643,65.67,14400000.0
2009-10-11 23:05:00,65.68,65.69,65.68,65.69,33600000.0
2009-10-11 23:07:00,65.694,65.724,65.694,65.724,13200000.0
2009-10-11 23:08:00,65.726,65.726,65.72,65.72,16000000.0
2009-10-11 23:09:00,65.729,65.743,65.729,65.739,17600000.0
2009-10-11 23:10:00,65.696,65.701,65.695,65.699,12800000.0
2009-10-11 23:11:00,65.707,65.711,65.706,65.711,11200000.0
2009-10-11 23:12:00,65.736,65.743,65.736,65.743,20800000.0
2009-10-11 23:13:00,65.716,65.716,65.707,65.707,12800000.0
2009-10-11 23:14:00,65.701,65.726,65.701,65.726,11200000.0
2009-10-11 23:15:00,65.735,65.757,65.735,65.757,12800000.0
2009-10-11 23:16:00,65.752,65.77,65.737,65.77,9600000.0
2009-10-11 23:17:00,65.775,65.775,65.762,65.765,12800000.0
2009-10-11 23:18:00,65.754,65.76,65.745,65.76,8000000.0
2009-10-11 23:19:00,65.777,65.782,65.769,65.778,12800000.0
2009-10-11 23:20:00,65.768,65.78,65.762,65.78,14400000.0
2009-10-11 23:21:00,65.776,65.789,65.766,65.768,16000000.0
2009-10-11 23:22:00,65.795,65.798,65.792,65.796,8000000.0
2009-10-11 23:23:00,65.807,65.816,65.789,65.789,11200000.0
2009-10-11 23:24:00,65.816,65.823,65.813,65.819,11200000.0
2009-10-11 23:25:00,65.862,65.862,65.847,65.847,17600000.0
2009-10-11 23:26:00,65.831,65.831,65.808,65.808,12800000.0
2009-10-11 23:27:00,65.807,65.812,65.805,65.811,11200000.0
2009-10-11 23:28:00,65.819,65.823,65.809,65.809,9600000.0
2009-10-11 23:29:00,65.826,65.834,65.826,65.834,12800000.0
2009-10-11 23:30:00,65.813,65.813,65.8,65.8,14400000.0
2009-10-11 23:31:00,65.817,65.823,65.813,65.813,9600000.0
2009-10-11 23:32:00,65.82,65.83,65.82,65.827,11200000.0
2009-10-11 23:33:00,65.836,65.836,65.81,65.819,11200000.0
2009-10-11 23:35:00,65.815,65.818,65.81,65.81,16000000.0
2009-10-11 23:36:00,65.837,65.842,65.833,65.84,12800000.0
2009-10-11 23:37:00,65.836,65.845,65.825,65.845,8000000.0
2009-10-11 23:38:00,65.806,65.817,65.806,65.817,14400000.0
2009-10-11 23:39:00,65.755,65.755,65.708,65.75,12800000.0
2009-10-11 23:40:00,65.78,65.78,65.756,65.763,35600000.0
2009-10-11 23:41:00,65.792,65.8,65.782,65.796,12800000.0
2009-10-11 23:42:00,65.774,65.793,65.774,65.793,9600000.0
2009-10-11 23:43:00,65.794,65.794,65.785,65.785,8000000.0
2009-10-11 23:44:00,65.779,65.787,65.779,65.785,11200000.0
2009-10-11 23:45:00,65.841,65.843,65.815,65.815,9600000.0
2009-10-11 23:46:00,65.801,65.809,65.782,65.782,11200000.0
2009-10-11 23:47:00,65.835,65.843,65.833,65.84,9600000.0
2009-10-11 23:48:00,65.813,65.823,65.813,65.823,8000000.0
2009-10-11 23:49:00,65.789,65.792,65.783,65.792,16000000.0
2009-10-11 23:50:00,65.843,65.845,65.837,65.843,12800000.0
2009-10-11 23:51:00,65.803,65.812,65.802,65.812,12800000.0
2009-10-11 23:52:00,65.815,65.821,65.807,65.82,12800000.0
2009-10-11 23:53:00,65.825,65.834,65.795,65.796,12800000.0
2009-10-11 23:54:00,65.815,65.816,65.777,65.791,14400000.0
2009-10-11 23:55:00,65.788,65.791,65.768,65.772,8000000.0
2009-10-11 23:56:00,65.772,65.79,65.772,65.79,12800000.0
2009-10-11 23:57:00,65.786,65.803,65.772,65.779,11200000.0
2009-10-11 23:58:00,65.789,65.8,65.783,65.783,8000000.0
2009-10-11 23:59:00,65.8,65.804,65.795,65.799,11200000.0
2009-10-12 00:00:00,65.797,65.808,65.794,65.808,17600000.0
2009-10-12 00:01:00,65.82,65.821,65.812,65.814,12800000.0
2009-10-12 00:02:00,65.816,65.821,65.79,65.801,11200000.0
2009-10-12 00:03:00,65.79,65.804,65.79,65.8,12800000.0
2009-10-12 00:04:00,65.79,65.809,65.79,65.805,9600000.0
2009-10-12 00:05:00,65.785,65.796,65.772,65.796,16000000.0
2009-10-12 00:06:00,65.77,65.8,65.758,65.798,11200000.0
2009-10-12 00:07:00,65.815,65.823,65.813,65.823,9600000.0
2009-10-12 00:08:00,65.794,65.801,65.786,65.798,11200000.0
2009-10-12 00:09:00,65.707,65.824,65.707,65.824,16000000.0
2009-10-12 00:10:00,65.818,65.828,65.818,65.825,33600000.0
2009-10-12 00:11:00,65.81,65.824,65.787,65.787,16400000.0
2009-10-12 00:12:00,65.827,65.834,65.827,65.829,12800000.0
2009-10-12 00:13:00,65.832,65.842,65.832,65.837,14400000.0
2009-10-12 00:14:00,65.853,65.866,65.853,65.866,24000000.0
2009-10-12 00:15:00,65.861,65.865,65.856,65.858,28800000.0
2009-10-12 00:16:00,65.851,65.858,65.85,65.855,14800000.0
2009-10-12 00:17:00,65.864,65.873,65.864,65.869,9600000.0
2009-10-12 00:18:00,65.863,65.869,65.851,65.853,12800000.0
2009-10-12 00:19:00,65.88,65.885,65.88,65.885,12800000.0
2009-10-12 00:20:00,65.89,65.899,65.89,65.899,17600000.0
2009-10-12 00:21:00,65.911,65.922,65.911,65.921,14400000.0
2009-10-12 00:22:00,65.907,65.922,65.9,65.9,17000000.0
2009-10-12 00:23:00,65.909,65.914,65.909,65.91,8000000.0
2009-10-12 00:24:00,65.902,65.923,65.9,65.923,14800000.0
2009-10-12 00:25:00,65.926,65.93,65.91,65.93,16400000.0
2009-10-12 00:26:00,65.927,65.944,65.927,65.93,11200000.0
2009-10-12 00:27:00,65.942,65.942,65.917,65.929,16000000.0
2009-10-12 00:28:00,65.925,65.934,65.925,65.925,32400000.0
2009-10-12 00:29:00,65.926,65.932,65.926,65.932,12800000.0
2009-10-12 00:30:00,65.905,65.942,65.901,65.942,11200000.0
2009-10-12 00:31:00,65.909,65.937,65.909,65.929,8000000.0
2009-10-12 00:32:00,65.925,65.938,65.907,65.907,12800000.0
2009-10-12 00:33:00,65.902,65.938,65.902,65.922,12800000.0
2009-10-12 00:34:00,65.908,65.943,65.908,65.943,19200000.0
2009-10-12 00:35:00,65.929,65.937,65.906,65.937,28800000.0
2009-10-12 00:36:00,65.925,65.947,65.925,65.935,14400000.0
2009-10-12 00:37:00,65.949,65.954,65.944,65.944,12800000.0
2009-10-12 00:38:00,65.938,65.938,65.843,65.925,12800000.0
2009-10-12 00:39:00,65.905,65.919,65.905,65.911,12800000.0
2009-10-12 00:40:00,65.918,65.918,65.903,65.903,11200000.0
2009-10-12 00:41:00,65.903,65.903,65.888,65.89,12800000.0
2009-10-12 00:42:00,65.897,65.915,65.897,65.902,12800000.0
2009-10-12 00:43:00,65.887,65.896,65.858,65.858,11200000.0
2009-10-12 00:44:00,65.865,65.889,65.865,65.889,8000000.0
2009-10-12 00:45:00,65.885,65.89,65.882,65.886,11200000.0
2009-10-12 00:46:00,65.888,65.898,65.888,65.898,9600000.0
2009-10-12 00:47:00,65.887,65.899,65.876,65.881,12800000.0
2009-10-12 00:48:00,65.876,65.891,65.876,65.891,11200000.0
2009-10-12 00:49:00,65.897,65.902,65.892,65.902,16000000.0
2009-10-12 00:50:00,65.906,65.907,65.899,65.903,22400000.0
2009-10-12 00:51:00,65.898,65.907,65.893,65.898,17600000.0
2009-10-12 00:52:00,65.891,65.895,65.884,65.884,8000000.0
2009-10-12 00:53:00,65.887,65.901,65.874,65.874,8000000.0
2009-10-12 00:54:00,65.868,65.874,65.86,65.862,11200000.0
2009-10-12 00:55:00,65.842,65.848,65.829,65.845,28800000.0
2009-10-12 00:56:00,65.862,65.867,65.859,65.866,12800000.0
2009-10-12 00:57:00,65.866,65.872,65.859,65.859,11200000.0
2009-10-12 00:58:00,65.866,65.878,65.866,65.874,12800000.0
2009-10-12 00:59:00,65.866,65.866,65.861,65.862,11200000.0
2009-10-12 01:00:00,65.865,65.876,65.865,65.869,16000000.0
2009-10-12 01:01:00,65.872,65.882,65.858,65.882,17600000.0
2009-10-12 01:02:00,65.881,65.884,65.879,65.879,11200000.0
2009-10-12 01:03:00,65.879,65.882,65.875,65.881,22400000.0
2009-10-12 01:04:00,65.873,65.878,65.856,65.856,12800000.0
2009-10-12 01:05:00,65.841,65.865,65.841,65.865,30400000.0
2009-10-12 01:06:00,65.87,65.87,65.858,65.865,12800000.0
2009-10-12 01:07:00,65.852,65.856,65.847,65.852,11200000.0
2009-10-12 01:08:00,65.872,65.895,65.869,65.895,16000000.0
2009-10-12 01:09:00,65.886,65.889,65.881,65.889,16000000.0
2009-10-12 01:10:00,65.893,65.898,65.885,65.898,12800000.0
2009-10-12 01:11:00,65.907,65.918,65.907,65.918,11200000.0
2009-10-12 01:12:00,65.924,65.924,65.922,65.923,8000000.0
2009-10-12 01:13:00,65.903,65.91,65.895,65.895,17600000.0
2009-10-12 01:14:00,65.93,65.937,65.93,65.937,9600000.0
2009-10-12 01:15:00,65.928,65.928,65.92,65.92,17600000.0
2009-10-12 01:16:00,65.924,65.928,65.923,65.927,25600000.0
2009-10-12 01:17:00,65.931,65.937,65.931,65.937,11200000.0
2009-10-12 01:18:00,65.949,65.954,65.945,65.946,12800000.0
2009-10-12 01:19:00,65.925,65.932,65.9,65.9,8000000.0
2009-10-12 01:20:00,65.946,65.953,65.946,65.953,19200000.0
2009-10-12 01:21:00,65.954,65.965,65.954,65.965,8000000.0
2009-10-12 01:22:00,65.929,65.955,65.929,65.942,12800000.0
2009-10-12 01:23:00,65.937,65.962,65.927,65.962,16000000.0
2009-10-12 01:24:00,65.944,65.956,65.944,65.945,12800000.0
2009-10-12 01:25:00,65.941,65.963,65.939,65.963,11200000.0
2009-10-12 01:26:00,65.98,65.999,65.98,65.999,14400000.0
2009-10-12 01:27:00,66.003,66.003,65.988,65.988,12800000.0
2009-10-12 01:28:00,65.947,65.968,65.947,65.963,14400000.0
2009-10-12 01:29:00,65.944,65.959,65.944,65.95,16000000.0
2009-10-12 01:30:00,65.936,65.959,65.936,65.957,11200000.0
2009-10-12 01:31:00,65.981,65.981,65.976,65.978,8000000.0
2009-10-12 01:32:00,65.979,65.979,65.968,65.969,12800000.0
2009-10-12 01:33:00,65.967,65.977,65.967,65.977,11200000.0
2009-10-12 01:34:00,65.939,65.956,65.93,65.93,24000000.0
2009-10-12 01:35:00,65.954,65.954,65.936,65.942,8000000.0
2009-10-12 01:36:00,65.953,65.956,65.947,65.948,14400000.0
2009-10-12 01:37:00,65.934,65.947,65.92,65.92,16000000.0
2009-10-12 01:38:00,65.945,65.945,65.923,65.935,17600000.0
2009-10-12 01:39:00,65.956,65.963,65.953,65.953,14400000.0
2009-10-12 01:40:00,65.943,65.947,65.935,65.942,25600000.0
2009-10-12 01:41:00,65.94,65.953,65.935,65.935,12800000.0
2009-10-12 01:42:00,65.961,65.97,65.957,65.97,12800000.0
2009-10-12 01:43:00,65.972,65.977,65.962,65.977,12800000.0
2009-10-12 01:44:00,65.988,65.991,65.97,65.97,8000000.0
2009-10-12 01:45:00,65.979,65.985,65.979,65.985,12800000.0
2009-10-12 01:46:00,65.987,65.996,65.982,65.996,9600000.0
2009-10-12 01:47:00,66.003,66.011,66.003,66.009,19200000.0
2009-10-12 01:48:00,66.009,66.009,65.988,65.994,12800000.0
2009-10-12 01:49:00,65.998,66.008,65.998,66.003,12800000.0
2009-10-12 01:50:00,66.003,66.003,65.998,65.998,14400000.0
2009-10-12 01:51:00,65.996,66.0,65.991,65.999,17600000.0
2009-10-12 01:52:00,66.003,66.006,66.001,66.001,20800000.0
2009-10-12 01:53:00,65.986,65.998,65.986,65.998,17600000.0
2009-10-12 01:54:00,65.999,66.007,65.998,66.002,12800000.0
2009-10-12 01:55:00,65.995,65.997,65.99,65.993,11200000.0
2009-10-12 01:56:00,65.965,65.983,65.957,65.982,12800000.0
2009-10-12 01:57:00,65.983,65.988,65.983,65.988,19200000.0
2009-10-12 01:58:00,65.991,65.997,65.989,65.997,11200000.0
2009-10-12 01:59:00,65.982,65.982,65.97,65.978,11200000.0
2009-10-12 02:00:00,65.97,65.97,65.956,65.956,12800000.0
2009-10-12 02:01:00,65.951,65.951,65.937,65.942,17600000.0
2009-10-12 02:02:00,65.929,65.932,65.92,65.932,11200000.0
2009-10-12 02:03:00,65.946,65.961,65.94,65.94,16000000.0
2009-10-12 02:04:00,65.946,65.954,65.945,65.945,8000000.0
2009-10-12 02:05:00,65.946,65.946,65.932,65.934,12800000.0
2009-10-12 02:06:00,65.944,65.96,65.944,65.96,14400000.0
2009-10-12 02:07:00,65.958,65.958,65.937,65.937,12800000.0
2009-10-12 02:08:00,65.939,65.951,65.93,65.951,8400000.0
2009-10-12 02:09:00,65.953,65.961,65.949,65.961,16000000.0
2009-10-12 02:10:00,65.958,65.973,65.958,65.973,16000000.0
2009-10-12 02:11:00,65.978,66.0,65.974,66.0,13200000.0
2009-10-12 02:12:00,65.978,65.978,65.938,65.952,17600000.0
2009-10-12 02:13:00,65.938,65.942,65.931,65.942,8000000.0
2009-10-12 02:14:00,65.945,65.956,65.945,65.953,8000000.0
2009-10-12 02:15:00,65.962,65.975,65.959,65.959,11200000.0
2009-10-12 02:16:00,65.974,65.98,65.974,65.98,11200000.0
2009-10-12 02:17:00,65.993,66.0,65.983,65.983,9600000.0
2009-10-12 02:18:00,65.976,65.988,65.976,65.988,12800000.0
2009-10-12 02:19:00,65.986,65.996,65.985,65.994,12800000.0
2009-10-12 02:20:00,65.996,65.996,65.906,65.993,12800000.0
2009-10-12 02:21:00,65.986,65.986,65.961,65.961,8000000.0
2009-10-12 02:22:00,65.963,65.968,65.955,65.962,14400000.0
2009-10-12 02:23:00,65.964,65.964,65.951,65.951,9600000.0
2009-10-12 02:24:00,65.951,65.955,65.944,65.955,11200000.0
2009-10-12 02:25:00,65.952,65.953,65.942,65.942,8000000.0
2009-10-12 02:26:00,65.944,65.952,65.944,65.946,12800000.0
2009-10-12 02:27:00,65.941,65.941,65.924,65.926,11200000.0
2009-10-12 02:28:00,65.935,65.938,65.927,65.929,12800000.0
2009-10-12 02:29:00,65.912,65.922,65.883,65.883,10600000.0
2009-10-12 02:30:00,65.903,65.906,65.873,65.899,12800000.0
2009-10-12 02:31:00,65.913,65.919,65.913,65.917,12800000.0
2009-10-12 02:32:00,65.937,65.947,65.934,65.935,11200000.0
2009-10-12 02:33:00,65.937,65.941,65.926,65.941,11200000.0
2009-10-12 02:34:00,65.948,65.954,65.948,65.954,9600000.0
2009-10-12 02:35:00,65.962,65.977,65.962,65.977,9600000.0
2009-10-12 02:36:00,65.973,65.986,65.973,65.981,12800000.0
2009-10-12 02:37:00,65.986,65.986,65.965,65.965,12800000.0
2009-10-12 02:38:00,65.976,65.981,65.965,65.97,17600000.0
2009-10-12 02:39:00,65.968,65.968,65.95,65.968,16400000.0
2009-10-12 02:40:00,65.977,65.988,65.977,65.986,9600000.0
2009-10-12 02:41:00,65.972,65.972,65.968,65.972,11200000.0
2009-10-12 02:42:00,65.957,65.957,65.938,65.957,11200000.0
2009-10-12 02:43:00,65.964,65.966,65.954,65.954,11200000.0
2009-10-12 02:44:00,65.953,65.961,65.948,65.958,11200000.0
2009-10-12 02:45:00,65.961,65.961,65.955,65.961,11200000.0
2009-10-12 02:46:00,65.956,65.964,65.952,65.964,11200000.0
2009-10-12 02:47:00,65.931,65.931,65.909,65.909,12800000.0
2009-10-12 02:48:00,65.898,65.958,65.846,65.846,11200000.0
2009-10-12 02:49:00,65.944,65.97,65.944,65.97,17600000.0
2009-10-12 02:50:00,65.964,65.965,65.948,65.958,12800000.0
2009-10-12 02:51:00,65.966,65.977,65.963,65.975,11200000.0
2009-10-12 02:52:00,65.954,65.976,65.948,65.976,11200000.0
2009-10-12 02:53:00,65.972,65.988,65.972,65.982,11200000.0
2009-10-12 02:54:00,65.979,65.979,65.962,65.962,12800000.0
2009-10-12 02:55:00,65.979,65.985,65.969,65.969,11200000.0
2009-10-12 02:56:00,65.939,65.956,65.934,65.934,11200000.0
2009-10-12 02:57:00,65.929,65.929,65.858,65.858,11200000.0
2009-10-12 02:58:00,65.825,65.825,65.697,65.697,11200000.0
2009-10-12 02:59:00,65.8,65.805,65.777,65.777,11200000.0
2009-10-12 03:00:00,65.746,65.746,65.726,65.744,12800000.0
2009-10-12 03:01:00,65.748,65.769,65.748,65.765,11200000.0
2009-10-12 03:02:00,65.783,65.795,65.778,65.795,18000000.0
2009-10-12 03:03:00,65.799,65.806,65.796,65.804,14400000.0
2009-10-12 03:04:00,65.792,65.801,65.788,65.795,11200000.0
2009-10-12 03:05:00,65.774,65.776,65.758,65.758,16000000.0
2009-10-12 03:06:00,65.748,65.757,65.728,65.728,16000000.0
2009-10-12 03:07:00,65.736,65.748,65.735,65.738,12800000.0
2009-10-12 03:08:00,65.756,65.758,65.746,65.753,11200000.0
2009-10-12 03:09:00,65.739,65.749,65.739,65.747,11200000.0
2009-10-12 03:10:00,65.761,65.767,65.745,65.767,16000000.0
2009-10-12 03:11:00,65.777,65.777,65.762,65.771,17600000.0
2009-10-12 03:12:00,65.771,65.776,65.765,65.776,11200000.0
2009-10-12 03:13:00,65.774,65.774,65.75,65.75,8000000.0
2009-10-12 03:14:00,65.745,65.745,65.728,65.73,16000000.0
2009-10-12 03:15:00,65.725,65.725,65.709,65.709,9600000.0
2009-10-12 03:16:00,65.72,65.72,65.702,65.702,8000000.0
2009-10-12 03:17:00,65.695,65.707,65.69,65.707,11200000.0
2009-10-12 03:18:00,65.713,65.719,65.699,65.699,11200000.0
2009-10-12 03:19:00,65.719,65.73,65.719,65.724,12800000.0
2009-10-12 03:20:00,65.717,65.719,65.714,65.718,9600000.0
2009-10-12 03:21:00,65.735,65.76,65.735,65.76,14800000.0
2009-10-12 03:22:00,65.753,65.753,65.744,65.744,9600000.0
2009-10-12 03:23:00,65.738,65.748,65.738,65.748,12800000.0
2009-10-12 03:24:00,65.741,65.748,65.74,65.748,11200000.0
2009-10-12 03:25:00,65.748,65.76,65.748,65.756,17600000.0
2009-10-12 03:26:00,65.759,65.775,65.752,65.775,11200000.0
2009-10-12 03:27:00,65.782,65.795,65.78,65.795,9600000.0
2009-10-12 03:28:00,65.807,65.807,65.791,65.791,9600000.0
2009-10-12 03:29:00,65.78,65.79,65.78,65.79,12800000.0
2009-10-12 03:30:00,65.798,65.82,65.798,65.82,14800000.0
2009-10-12 03:31:00,65.799,65.82,65.797,65.797,12800000.0
2009-10-12 03:32:00,65.829,65.837,65.829,65.833,12800000.0
2009-10-12 03:33:00,65.828,65.835,65.826,65.826,11200000.0
2009-10-12 03:34:00,65.82,65.82,65.802,65.807,11200000.0
2009-10-12 03:35:00,65.783,65.783,65.753,65.753,9600000.0
2009-10-12 03:36:00,65.718,65.718,65.69,65.695,12800000.0
2009-10-12 03:37:00,65.706,65.713,65.705,65.711,8000000.0
2009-10-12 03:38:00,65.708,65.724,65.706,65.724,9600000.0
2009-10-12 03:39:00,65.727,65.728,65.726,65.726,8000000.0
2009-10-12 03:40:00,65.721,65.721,65.709,65.709,9600000.0
2009-10-12 03:41:00,65.709,65.709,65.69,65.69,11200000.0
2009-10-12 03:42:00,65.705,65.71,65.704,65.708,12800000.0
2009-10-12 03:43:00,65.714,65.719,65.71,65.714,8000000.0
2009-10-12 03:44:00,65.703,65.703,65.689,65.69,11200000.0
2009-10-12 03:45:00,65.694,65.695,65.69,65.693,11200000.0
2009-10-12 03:46:00,65.696,65.704,65.688,65.702,12800000.0
2009-10-12 03:47:00,65.685,65.687,65.677,65.677,11200000.0
2009-10-12 03:48:00,65.681,65.688,65.681,65.686,11200000.0
2009-10-12 03:49:00,65.68,65.693,65.679,65.693,12800000.0
2009-10-12 03:50:00,65.698,65.702,65.688,65.696,12800000.0
2009-10-12 03:51:00,65.683,65.686,65.657,65.658,12800000.0
2009-10-12 03:52:00,65.685,65.694,65.682,65.684,16000000.0
2009-10-12 03:53:00,65.682,65.689,65.679,65.689,11200000.0
2009-10-12 03:54:00,65.691,65.704,65.687,65.704,12800000.0
2009-10-12 03:55:00,65.706,65.706,65.639,65.646,14400000.0
2009-10-12 03:56:00,65.647,65.67,65.647,65.67,11200000.0
2009-10-12 03:57:00,65.679,65.69,65.675,65.676,12800000.0
2009-10-12 03:58:00,65.679,65.692,65.677,65.692,11200000.0
2009-10-12 03:59:00,65.683,65.683,65.669,65.677,12800000.0
2009-10-12 04:00:00,65.652,65.67,65.652,65.67,9600000.0
2009-10-12 04:01:00,65.669,65.684,65.66,65.684,11200000.0
2009-10-12 04:02:00,65.7,65.7,65.675,65.687,12800000.0
2009-10-12 04:03:00,65.686,65.686,65.682,65.682,12800000.0
2009-10-12 04:04:00,65.664,65.672,65.664,65.665,12800000.0
2009-10-12 04:05:00,65.671,65.677,65.671,65.677,11200000.0
2009-10-12 04:06:00,65.661,65.665,65.65,65.65,14400000.0
2009-10-12 04:07:00,65.682,65.688,65.674,65.675,14400000.0
2009-10-12 04:08:00,65.683,65.694,65.681,65.694,9600000.0
2009-10-12 04:09:00,65.688,65.704,65.687,65.703,11200000.0
2009-10-12 04:10:00,65.7,65.707,65.686,65.707,17600000.0
2009-10-12 04:11:00,65.701,65.702,65.69,65.697,8000000.0
2009-10-12 04:12:00,65.719,65.719,65.716,65.719,12800000.0
2009-10-12 04:13:00,65.71,65.715,65.696,65.705,11200000.0
2009-10-12 04:14:00,65.694,65.697,65.682,65.682,16000000.0
2009-10-12 04:15:00,65.693,65.693,65.682,65.692,13200000.0
2009-10-12 04:16:00,65.705,65.705,65.684,65.691,11200000.0
2009-10-12 04:17:00,65.703,65.703,65.692,65.695,14400000.0
2009-10-12 04:18:00,65.696,65.707,65.696,65.702,14400000.0
2009-10-12 04:19:00,65.7,65.702,65.68,65.684,12800000.0
2009-10-12 04:20:00,65.696,65.696,65.686,65.686,12200000.0
2009-10-12 04:21:00,65.689,65.695,65.672,65.676,11200000.0
2009-10-12 04:22:00,65.644,65.679,65.644,65.678,16000000.0
2009-10-12 04:23:00,65.689,65.689,65.679,65.687,12800000.0
2009-10-12 04:24:00,65.696,65.696,65.68,65.683,12800000.0
2009-10-12 04:25:00,65.681,65.684,65.679,65.679,8000000.0
2009-10-12 04:26:00,65.682,65.682,65.669,65.669,12800000.0
2009-10-12 04:27:00,65.645,65.649,65.628,65.649,17600000.0
2009-10-12 04:28:00,65.657,65.657,65.636,65.636,11200000.0
2009-10-12 04:29:00,65.642,65.646,65.641,65.646,12800000.0
2009-10-12 04:30:00,65.636,65.647,65.636,65.643,11200000.0
2009-10-12 04:31:00,65.643,65.643,65.629,65.633,13200000.0
2009-10-12 04:32:00,65.604,65.61,65.593,65.607,16000000.0
2009-10-12 04:33:00,65.613,65.631,65.613,65.613,16000000.0
2009-10-12 04:34:00,65.627,65.638,65.547,65.638,11200000.0
2009-10-12 04:35:00,65.642,65.646,65.637,65.637,12800000.0
2009-10-12 04:36:00,65.633,65.643,65.633,65.64,11200000.0
2009-10-12 04:37:00,65.64,65.648,65.639,65.644,12800000.0
2009-10-12 04:38:00,65.636,65.65,65.629,65.629,12800000.0
2009-10-12 04:39:00,65.632,65.647,65.627,65.643,12800000.0
2009-10-12 04:40:00,65.642,65.658,65.642,65.644,12800000.0
2009-10-12 04:41:00,65.644,65.644,65.639,65.643,8000000.0
2009-10-12 04:42:00,65.655,65.655,65.641,65.645,17600000.0
2009-10-12 04:43:00,65.643,65.648,65.64,65.648,12800000.0
2009-10-12 04:44:00,65.641,65.645,65.639,65.644,12800000.0
2009-10-12 04:45:00,65.652,65.657,65.652,65.657,8000000.0
2009-10-12 04:46:00,65.67,65.67,65.651,65.651,8000000.0
2009-10-12 04:47:00,65.65,65.656,65.647,65.647,8000000.0
2009-10-12 04:48:00,65.646,65.646,65.632,65.636,17600000.0
2009-10-12 04:49:00,65.639,65.654,65.639,65.654,8400000.0
2009-10-12 04:50:00,65.659,65.659,65.648,65.651,11200000.0
2009-10-12 04:51:00,65.644,65.65,65.627,65.648,11200000.0
2009-10-12 04:52:00,65.662,65.707,65.662,65.707,12800000.0
2009-10-12 04:53:00,65.717,65.726,65.71,65.71,17600000.0
2009-10-12 04:54:00,65.71,65.712,65.69,65.708,11200000.0
2009-10-12 04:55:00,65.712,65.72,65.712,65.72,11200000.0
2009-10-12 04:56:00,65.725,65.725,65.706,65.72,17600000.0
2009-10-12 04:57:00,65.719,65.727,65.719,65.722,13600000.0
2009-10-12 04:58:00,65.694,65.717,65.694,65.715,11200000.0
2009-10-12 04:59:00,65.726,65.726,65.717,65.717,12800000.0
2009-10-12 05:00:00,65.715,65.725,65.706,65.721,11200000.0
2009-10-12 05:01:00,65.711,65.711,65.697,65.706,14400000.0
2009-10-12 05:02:00,65.697,65.705,65.687,65.687,11600000.0
2009-10-12 05:03:00,65.702,65.705,65.687,65.703,12800000.0
2009-10-12 05:04:00,65.698,65.708,65.698,65.708,12800000.0
2009-10-12 05:05:00,65.709,65.717,65.708,65.715,11200000.0
2009-10-12 05:06:00,65.719,65.719,65.705,65.705,11200000.0
2009-10-12 05:07:00,65.679,65.704,65.679,65.704,10000000.0
2009-10-12 05:08:00,65.705,65.705,65.695,65.7,13200000.0
2009-10-12 05:09:00,65.717,65.717,65.703,65.703,11200000.0
2009-10-12 05:10:00,65.694,65.694,65.677,65.683,11200000.0
2009-10-12 05:11:00,65.672,65.674,65.653,65.659,12800000.0
2009-10-12 05:12:00,65.656,65.656,65.627,65.627,12800000.0
2009-10-12 05:13:00,65.612,65.618,65.597,65.597,12800000.0
2009-10-12 05:14:00,65.618,65.624,65.612,65.612,13200000.0
2009-10-12 05:15:00,65.613,65.628,65.613,65.627,8000000.0
2009-10-12 05:16:00,65.632,65.642,65.626,65.626,11200000.0
2009-10-12 05:17:00,65.622,65.623,65.616,65.616,11200000.0
2009-10-12 05:18:00,65.619,65.626,65.612,65.614,12200000.0
2009-10-12 05:19:00,65.615,65.625,65.615,65.625,10000000.0
2009-10-12 05:20:00,65.618,65.622,65.612,65.617,11200000.0
2009-10-12 05:21:00,65.628,65.632,65.618,65.627,17600000.0
2009-10-12 05:22:00,65.617,65.638,65.615,65.638,16000000.0
2009-10-12 05:23:00,65.624,65.624,65.611,65.619,12800000.0
2009-10-12 05:24:00,65.613,65.617,65.597,65.617,11200000.0
2009-10-12 05:25:00,65.641,65.641,65.619,65.628,9600000.0
2009-10-12 05:26:00,65.618,65.618,65.557,65.557,12800000.0
2009-10-12 05:27:00,65.579,65.588,65.574,65.574,12800000.0
2009-10-12 05:28:00,65.57,65.57,65.539,65.539,16000000.0
2009-10-12 05:29:00,65.53,65.53,65.433,65.458,12800000.0
2009-10-12 05:30:00,65.493,65.511,65.483,65.511,9600000.0
2009-10-12 05:31:00,65.53,65.538,65.52,65.528,16000000.0
2009-10-12 05:32:00,65.52,65.528,65.52,65.525,18000000.0
2009-10-12 05:33:00,65.531,65.534,65.528,65.531,11200000.0
2009-10-12 05:34:00,65.479,65.527,65.479,65.522,17600000.0
2009-10-12 05:35:00,65.535,65.543,65.535,65.536,12800000.0
2009-10-12 05:36:00,65.556,65.573,65.556,65.567,12800000.0
2009-10-12 05:37:00,65.584,65.584,65.547,65.547,11200000.0
2009-10-12 05:38:00,65.559,65.571,65.555,65.571,12800000.0
2009-10-12 05:39:00,65.564,65.564,65.541,65.541,11200000.0
2009-10-12 05:40:00,65.541,65.555,65.541,65.553,14400000.0
2009-10-12 05:41:00,65.544,65.544,65.531,65.535,12800000.0
2009-10-12 05:42:00,65.531,65.539,65.529,65.533,11200000.0
2009-10-12 05:43:00,65.552,65.552,65.54,65.552,12800000.0
2009-10-12 05:44:00,65.556,65.571,65.556,65.565,12800000.0
2009-10-12 05:45:00,65.565,65.571,65.559,65.563,16000000.0
2009-10-12 05:46:00,65.581,65.591,65.581,65.591,16000000.0
2009-10-12 05:47:00,65.59,65.599,65.579,65.596,11200000.0
2009-10-12 05:48:00,65.596,65.62,65.596,65.62,14400000.0
2009-10-12 05:49:00,65.616,65.622,65.604,65.604,17000000.0
2009-10-12 05:50:00,65.594,65.594,65.537,65.537,11200000.0
2009-10-12 05:51:00,65.531,65.531,65.475,65.475,11200000.0
2009-10-12 05:52:00,65.48,65.502,65.48,65.494,12800000.0
2009-10-12 05:53:00,65.489,65.489,65.479,65.481,17600000.0
2009-10-12 05:54:00,65.472,65.481,65.468,65.477,17000000.0
2009-10-12 05:55:00,65.47,65.47,65.393,65.393,11200000.0
2009-10-12 05:56:00,65.463,65.478,65.463,65.474,11200000.0
2009-10-12 05:57:00,65.484,65.485,65.464,65.47,12800000.0
2009-10-12 05:58:00,65.466,65.474,65.464,65.472,12800000.0
2009-10-12 05:59:00,65.469,65.47,65.456,65.459,12800000.0
2009-10-12 06:00:00,65.462,65.478,65.462,65.467,14400000.0
2009-10-12 06:01:00,65.453,65.475,65.453,65.475,16000000.0
2009-10-12 06:02:00,65.475,65.477,65.468,65.469,12800000.0
2009-10-12 06:03:00,65.473,65.477,65.47,65.47,12800000.0
2009-10-12 06:04:00,65.449,65.479,65.449,65.465,11200000.0
2009-10-12 06:05:00,65.479,65.485,65.473,65.485,14400000.0
2009-10-12 06:06:00,65.486,65.486,65.472,65.475,17600000.0
2009-10-12 06:07:00,65.47,65.473,65.468,65.468,12800000.0
2009-10-12 06:08:00,65.379,65.477,65.379,65.455,9600000.0
2009-10-12 06:09:00,65.447,65.454,65.445,65.454,11200000.0
2009-10-12 06:10:00,65.449,65.459,65.449,65.459,8000000.0
2009-10-12 06:11:00,65.461,65.461,65.446,65.455,11200000.0
2009-10-12 06:12:00,65.461,65.47,65.455,65.47,12800000.0
2009-10-12 06:13:00,65.474,65.477,65.472,65.472,8000000.0
2009-10-12 06:14:00,65.436,65.476,65.436,65.476,14400000.0
2009-10-12 06:15:00,65.466,65.482,65.466,65.482,9600000.0
2009-10-12 06:16:00,65.485,65.486,65.478,65.48,10000000.0
2009-10-12 06:17:00,65.485,65.485,65.472,65.473,17600000.0
2009-10-12 06:18:00,65.471,65.481,65.471,65.478,14400000.0
2009-10-12 06:19:00,65.479,65.488,65.474,65.474,12800000.0
2009-10-12 06:20:00,65.464,65.466,65.439,65.439,9600000.0
2009-10-12 06:21:00,65.473,65.474,65.472,65.474,8000000.0
2009-10-12 06:22:00,65.468,65.476,65.468,65.473,12800000.0
2009-10-12 06:23:00,65.478,65.482,65.475,65.478,18000000.0
2009-10-12 06:24:00,65.479,65.493,65.479,65.493,11200000.0
2009-10-12 06:25:00,65.481,65.484,65.44,65.44,9600000.0
2009-10-12 06:26:00,65.496,65.496,65.486,65.486,11200000.0
2009-10-12 06:27:00,65.474,65.484,65.474,65.484,11200000.0
2009-10-12 06:28:00,65.494,65.503,65.494,65.503,11200000.0
2009-10-12 06:29:00,65.508,65.517,65.504,65.516,12800000.0
2009-10-12 06:30:00,65.504,65.526,65.504,65.504,12800000.0
2009-10-12 06:31:00,65.515,65.534,65.515,65.528,12800000.0
2009-10-12 06:32:00,65.549,65.57,65.549,65.568,11200000.0
2009-10-12 06:33:00,65.562,65.567,65.552,65.565,17600000.0
2009-10-12 06:34:00,65.573,65.602,65.573,65.602,11200000.0
2009-10-12 06:35:00,65.606,65.606,65.594,65.601,9600000.0
2009-10-12 06:36:00,65.596,65.599,65.588,65.593,17600000.0
2009-10-12 06:37:00,65.596,65.606,65.596,65.6,12800000.0
2009-10-12 06:38:00,65.585,65.598,65.585,65.594,11200000.0
2009-10-12 06:39:00,65.596,65.609,65.596,65.602,9600000.0
2009-10-12 06:40:00,65.582,65.607,65.578,65.607,12800000.0
2009-10-12 06:41:00,65.606,65.612,65.601,65.612,12800000.0
2009-10-12 06:42:00,65.594,65.616,65.594,65.612,12800000.0
2009-10-12 06:43:00,65.62,65.62,65.607,65.607,8000000.0
2009-10-12 06:44:00,65.61,65.619,65.602,65.618,17600000.0
2009-10-12 06:45:00,65.626,65.637,65.618,65.627,12800000.0
2009-10-12 06:46:00,65.626,65.626,65.615,65.615,11200000.0
2009-10-12 06:47:00,65.619,65.62,65.611,65.611,13200000.0
2009-10-12 06:48:00,65.61,65.621,65.609,65.613,12800000.0
2009-10-12 06:49:00,65.618,65.628,65.602,65.619,12800000.0
2009-10-12 06:50:00,65.624,65.633,65.624,65.633,12800000.0
2009-10-12 06:51:00,65.638,65.653,65.628,65.653,11200000.0
2009-10-12 06:52:00,65.684,65.689,65.679,65.682,12800000.0
2009-10-12 06:53:00,65.674,65.674,65.659,65.661,8000000.0
2009-10-12 06:54:00,65.654,65.667,65.644,65.667,14400000.0
2009-10-12 06:55:00,65.673,65.675,65.652,65.652,11200000.0
2009-10-12 06:56:00,65.648,65.659,65.644,65.659,12800000.0
2009-10-12 06:57:00,65.664,65.665,65.648,65.656,11200000.0
2009-10-12 06:58:00,65.638,65.665,65.638,65.651,17600000.0
2009-10-12 06:59:00,65.664,65.664,65.641,65.658,12800000.0
2009-10-12 07:00:00,65.663,65.663,65.562,65.64,14400000.0
2009-10-12 07:01:00,65.646,65.664,65.646,65.664,17600000.0
2009-10-12 07:02:00,65.669,65.672,65.659,65.659,11200000.0
2009-10-12 07:03:00,65.664,65.665,65.651,65.653,11200000.0
2009-10-12 07:04:00,65.656,65.659,65.653,65.658,11200000.0
2009-10-12 07:05:00,65.656,65.664,65.651,65.664,8000000.0
2009-10-12 07:06:00,65.678,65.692,65.678,65.692,12800000.0
2009-10-12 07:07:00,65.688,65.692,65.681,65.681,11200000.0
2009-10-12 07:08:00,65.667,65.668,65.653,65.668,11200000.0
2009-10-12 07:09:00,65.664,65.67,65.663,65.667,12800000.0
2009-10-12 07:10:00,65.663,65.663,65.645,65.648,11200000.0
2009-10-12 07:11:00,65.655,65.655,65.643,65.645,12800000.0
2009-10-12 07:12:00,65.66,65.676,65.66,65.676,11200000.0
2009-10-12 07:13:00,65.667,65.669,65.651,65.669,10000000.0
2009-10-12 07:14:00,65.683,65.683,65.676,65.676,9600000.0
2009-10-12 07:15:00,65.677,65.684,65.677,65.679,11200000.0
2009-10-12 07:16:00,65.689,65.689,65.68,65.688,12800000.0
2009-10-12 07:17:00,65.701,65.702,65.693,65.694,12800000.0
2009-10-12 07:18:00,65.689,65.7,65.689,65.698,8000000.0
2009-10-12 07:19:00,65.705,65.705,65.693,65.701,12200000.0
2009-10-12 07:20:00,65.704,65.71,65.701,65.701,14400000.0
2009-10-12 07:21:00,65.712,65.722,65.711,65.718,12800000.0
2009-10-12 07:22:00,65.737,65.742,65.737,65.74,11200000.0
2009-10-12 07:23:00,65.755,65.76,65.755,65.759,11200000.0
2009-10-12 07:24:00,65.765,65.765,65.752,65.752,9600000.0
2009-10-12 07:25:00,65.77,65.776,65.758,65.766,14400000.0
2009-10-12 07:26:00,65.762,65.772,65.754,65.772,16000000.0
2009-10-12 07:27:00,65.772,65.773,65.768,65.768,8000000.0
2009-10-12 07:28:00,65.768,65.768,65.755,65.765,12800000.0
2009-10-12 07:29:00,65.764,65.764,65.75,65.753,14800000.0
2009-10-12 07:30:00,65.74,65.754,65.738,65.738,12800000.0
2009-10-12 07:31:00,65.708,65.708,65.692,65.701,18000000.0
2009-10-12 07:32:00,65.708,65.717,65.708,65.715,12800000.0
2009-10-12 07:33:00,65.73,65.73,65.717,65.719,9000000.0
2009-10-12 07:34:00,65.717,65.725,65.717,65.725,12800000.0
2009-10-12 07:35:00,65.727,65.742,65.727,65.742,16000000.0
2009-10-12 07:36:00,65.751,65.761,65.751,65.756,14400000.0
2009-10-12 07:37:00,65.754,65.76,65.753,65.757,8000000.0
2009-10-12 07:38:00,65.768,65.77,65.762,65.765,11200000.0
2009-10-12 07:39:00,65.75,65.773,65.75,65.771,11200000.0
2009-10-12 07:40:00,65.777,65.778,65.772,65.773,11200000.0
2009-10-12 07:41:00,65.77,65.77,65.758,65.758,12800000.0
2009-10-12 07:42:00,65.762,65.762,65.757,65.758,12800000.0
2009-10-12 07:43:00,65.76,65.76,65.735,65.735,12800000.0
2009-10-12 07:44:00,65.724,65.726,65.719,65.719,11200000.0
2009-10-12 07:45:00,65.719,65.722,65.714,65.722,12800000.0
2009-10-12 07:46:00,65.724,65.724,65.7,65.72,17600000.0
2009-10-12 07:47:00,65.715,65.732,65.709,65.709,14400000.0
2009-10-12 07:48:00,65.724,65.724,65.717,65.717,8000000.0
2009-10-12 07:49:00,65.72,65.73,65.718,65.721,17600000.0
2009-10-12 07:50:00,65.709,65.723,65.707,65.722,8000000.0
2009-10-12 07:51:00,65.715,65.715,65.685,65.687,12800000.0
2009-10-12 07:52:00,65.722,65.722,65.712,65.712,16000000.0
2009-10-12 07:53:00,65.721,65.727,65.72,65.726,11200000.0
2009-10-12 07:54:00,65.729,65.733,65.723,65.733,12800000.0
2009-10-12 07:55:00,65.74,65.741,65.722,65.735,12800000.0
2009-10-12 07:56:00,65.744,65.744,65.736,65.736,8000000.0
2009-10-12 07:57:00,65.745,65.783,65.745,65.783,9600000.0
2009-10-12 07:58:00,65.778,65.795,65.778,65.795,11200000.0
2009-10-12 07:59:00,65.801,65.805,65.792,65.795,12800000.0
2009-10-12 08:00:00,65.808,65.819,65.795,65.807,14400000.0
2009-10-12 08:01:00,65.796,65.796,65.786,65.792,8000000.0
2009-10-12 08:02:00,65.792,65.792,65.776,65.778,8000000.0
2009-10-12 08:03:00,65.763,65.763,65.75,65.75,11200000.0
2009-10-12 08:04:00,65.759,65.762,65.748,65.751,11200000.0
2009-10-12 08:05:00,65.739,65.74,65.73,65.74,14400000.0
2009-10-12 08:06:00,65.735,65.751,65.735,65.746,9600000.0
2009-10-12 08:07:00,65.753,65.765,65.753,65.765,8000000.0
2009-10-12 08:08:00,65.733,65.733,65.692,65.692,12800000.0
2009-10-12 08:09:00,65.687,65.7,65.685,65.685,12800000.0
2009-10-12 08:10:00,65.683,65.692,65.669,65.692,12800000.0
2009-10-12 08:11:00,65.699,65.709,65.699,65.709,11200000.0
2009-10-12 08:12:00,65.7,65.703,65.691,65.691,16000000.0
2009-10-12 08:13:00,65.684,65.691,65.684,65.687,8000000.0
2009-10-12 08:14:00,65.693,65.693,65.683,65.693,9600000.0
2009-10-12 08:15:00,65.679,65.68,65.657,65.672,16400000.0
2009-10-12 08:16:00,65.695,65.696,65.691,65.695,11200000.0
2009-10-12 08:17:00,65.684,65.684,65.673,65.679,12800000.0
2009-10-12 08:18:00,65.69,65.697,65.689,65.689,12800000.0
2009-10-12 08:19:00,65.696,65.7,65.687,65.691,9600000.0
2009-10-12 08:20:00,65.685,65.685,65.672,65.672,11200000.0
2009-10-12 08:21:00,65.685,65.688,65.674,65.674,9600000.0
2009-10-12 08:22:00,65.682,65.687,65.679,65.687,11200000.0
2009-10-12 08:23:00,65.684,65.693,65.682,65.682,11200000.0
2009-10-12 08:24:00,65.661,65.665,65.654,65.661,17600000.0
2009-10-12 08:25:00,65.667,65.673,65.667,65.667,9600000.0
2009-10-12 08:26:00,65.647,65.647,65.626,65.63,12800000.0
2009-10-12 08:27:00,65.639,65.639,65.6,65.613,8000000.0
2009-10-12 08:28:00,65.612,65.618,65.588,65.588,17600000.0
2009-10-12 08:29:00,65.571,65.579,65.571,65.579,17600000.0
2009-10-12 08:30:00,65.583,65.583,65.572,65.572,11200000.0
2009-10-12 08:31:00,65.549,65.554,65.545,65.545,12800000.0
2009-10-12 08:32:00,65.568,65.6,65.568,65.593,11200000.0
2009-10-12 08:33:00,65.594,65.594,65.588,65.589,11200000.0
2009-10-12 08:34:00,65.586,65.607,65.586,65.607,9600000.0
2009-10-12 08:35:00,65.603,65.603,65.58,65.588,17600000.0
2009-10-12 08:36:00,65.588,65.599,65.588,65.599,9600000.0
2009-10-12 08:37:00,65.603,65.603,65.592,65.597,9600000.0
2009-10-12 08:38:00,65.597,65.605,65.588,65.605,16000000.0
2009-10-12 08:39:00,65.596,65.596,65.577,65.577,14400000.0
2009-10-12 08:40:00,65.55,65.556,65.542,65.553,16000000.0
2009-10-12 08:41:00,65.554,65.564,65.554,65.564,17600000.0
2009-10-12 08:42:00,65.58,65.58,65.568,65.573,12800000.0
2009-10-12 08:43:00,65.58,65.588,65.574,65.575,12800000.0
2009-10-12 08:44:00,65.58,65.586,65.575,65.582,12800000.0
2009-10-12 08:45:00,65.565,65.573,65.563,65.566,9600000.0
2009-10-12 08:46:00,65.544,65.554,65.544,65.545,11200000.0
2009-10-12 08:47:00,65.538,65.538,65.52,65.52,11200000.0
2009-10-12 08:48:00,65.538,65.539,65.534,65.538,9600000.0
2009-10-12 08:49:00,65.533,65.549,65.512,65.549,17600000.0
2009-10-12 08:50:00,65.553,65.554,65.539,65.542,12800000.0
2009-10-12 08:51:00,65.543,65.553,65.538,65.553,17600000.0
2009-10-12 08:52:00,65.55,65.552,65.547,65.548,9600000.0
2009-10-12 08:53:00,65.54,65.564,65.54,65.56,16000000.0
2009-10-12 08:54:00,65.548,65.556,65.544,65.544,14400000.0
2009-10-12 08:55:00,65.553,65.553,65.539,65.539,9600000.0
2009-10-12 08:56:00,65.548,65.555,65.545,65.555,12800000.0
2009-10-12 08:57:00,65.553,65.568,65.553,65.568,11200000.0
2009-10-12 08:58:00,65.555,65.565,65.555,65.561,12800000.0
2009-10-12 08:59:00,65.569,65.571,65.56,65.571,12800000.0
2009-10-12 09:00:00,65.565,65.565,65.536,65.536,17600000.0
2009-10-12 09:01:00,65.529,65.535,65.524,65.524,11200000.0
2009-10-12 09:02:00,65.522,65.526,65.507,65.507,11200000.0
2009-10-12 09:03:00,65.513,65.517,65.469,65.482,16000000.0
2009-10-12 09:04:00,65.483,65.495,65.483,65.495,11200000.0
2009-10-12 09:05:00,65.502,65.507,65.498,65.5,11200000.0
2009-10-12 09:06:00,65.507,65.508,65.491,65.502,12800000.0
2009-10-12 09:07:00,65.499,65.499,65.484,65.484,9600000.0
2009-10-12 09:08:00,65.479,65.479,65.464,65.467,12800000.0
2009-10-12 09:09:00,65.477,65.497,65.473,65.497,17600000.0
2009-10-12 09:10:00,65.506,65.534,65.506,65.534,12800000.0
2009-10-12 09:11:00,65.535,65.556,65.535,65.556,12800000.0
2009-10-12 09:12:00,65.534,65.55,65.534,65.543,12800000.0
2009-10-12 09:13:00,65.543,65.545,65.539,65.539,9600000.0
2009-10-12 09:14:00,65.537,65.537,65.523,65.528,11200000.0
2009-10-12 09:15:00,65.519,65.533,65.519,65.533,11200000.0
2009-10-12 09:16:00,65.54,65.549,65.538,65.549,12800000.0
2009-10-12 09:17:00,65.552,65.552,65.54,65.548,11200000.0
2009-10-12 09:18:00,65.546,65.546,65.531,65.532,14400000.0
2009-10-12 09:19:00,65.547,65.552,65.545,65.55,12800000.0
2009-10-12 09:20:00,65.548,65.548,65.524,65.524,16400000.0
2009-10-12 09:21:00,65.508,65.519,65.506,65.519,11200000.0
2009-10-12 09:22:00,65.527,65.539,65.527,65.537,17600000.0
2009-10-12 09:23:00,65.548,65.563,65.548,65.563,12800000.0
2009-10-12 09:24:00,65.555,65.561,65.537,65.542,12800000.0
2009-10-12 09:25:00,65.552,65.556,65.543,65.543,9600000.0
2009-10-12 09:26:00,65.529,65.538,65.519,65.538,11200000.0
2009-10-12 09:27:00,65.534,65.549,65.533,65.549,11200000.0
2009-10-12 09:28:00,65.547,65.571,65.547,65.569,13200000.0
2009-10-12 09:29:00,65.573,65.58,65.573,65.58,11200000.0
2009-10-12 09:30:00,65.576,65.625,65.576,65.625,12800000.0
2009-10-12 09:31:00,65.645,65.679,65.645,65.679,9600000.0
2009-10-12 09:32:00,65.673,65.693,65.661,65.684,14400000.0
2009-10-12 09:33:00,65.72,65.74,65.72,65.74,12800000.0
2009-10-12 09:34:00,65.722,65.722,65.704,65.704,11200000.0
2009-10-12 09:35:00,65.682,65.705,65.682,65.705,12800000.0
2009-10-12 09:36:00,65.704,65.705,65.679,65.686,16000000.0
2009-10-12 09:37:00,65.614,65.685,65.614,65.682,16400000.0
2009-10-12 09:38:00,65.679,65.68,65.662,65.662,11200000.0
2009-10-12 09:39:00,65.655,65.655,65.62,65.62,12800000.0
2009-10-12 09:40:00,65.626,65.655,65.626,65.655,8000000.0
2009-10-12 09:41:00,65.648,65.648,65.635,65.636,11200000.0
2009-10-12 09:42:00,65.644,65.66,65.64,65.66,11200000.0
2009-10-12 09:43:00,65.662,65.67,65.658,65.67,12800000.0
2009-10-12 09:44:00,65.671,65.685,65.669,65.669,8000000.0
2009-10-12 09:45:00,65.668,65.683,65.668,65.677,12800000.0
2009-10-12 09:46:00,65.678,65.679,65.639,65.639,11200000.0
2009-10-12 09:47:00,65.662,65.69,65.662,65.69,9600000.0
2009-10-12 09:48:00,65.709,65.709,65.698,65.7,11200000.0
2009-10-12 09:49:00,65.701,65.722,65.699,65.722,12800000.0
2009-10-12 09:50:00,65.722,65.722,65.704,65.708,14800000.0
2009-10-12 09:51:00,65.707,65.715,65.705,65.713,16000000.0
2009-10-12 09:52:00,65.721,65.727,65.709,65.714,11200000.0
2009-10-12 09:53:00,65.705,65.719,65.705,65.712,12800000.0
2009-10-12 09:54:00,65.698,65.702,65.687,65.69,17600000.0
2009-10-12 09:55:00,65.704,65.704,65.696,65.696,11200000.0
2009-10-12 09:56:00,65.707,65.707,65.7,65.702,12800000.0
2009-10-12 09:57:00,65.691,65.694,65.678,65.679,12800000.0
2009-10-12 09:58:00,65.602,65.708,65.602,65.683,9600000.0
2009-10-12 09:59:00,65.684,65.685,65.675,65.678,17600000.0
2009-10-12 10:00:00,65.672,65.672,65.655,65.663,11200000.0
2009-10-12 10:01:00,65.675,65.675,65.666,65.671,12800000.0
2009-10-12 10:02:00,65.659,65.673,65.659,65.664,9600000.0
2009-10-12 10:03:00,65.67,65.67,65.652,65.652,11600000.0
2009-10-12 10:04:00,65.66,65.678,65.657,65.678,12800000.0
2009-10-12 10:05:00,65.708,65.751,65.708,65.751,8000000.0
2009-10-12 10:06:00,65.763,65.79,65.763,65.79,17600000.0
2009-10-12 10:07:00,65.815,65.828,65.815,65.828,12800000.0
2009-10-12 10:08:00,65.813,65.813,65.8,65.806,11200000.0
2009-10-12 10:09:00,65.801,65.808,65.79,65.806,12800000.0
2009-10-12 10:10:00,65.798,65.806,65.794,65.799,11200000.0
2009-10-12 10:11:00,65.808,65.814,65.803,65.814,11200000.0
2009-10-12 10:12:00,65.816,65.818,65.798,65.81,12800000.0
2009-10-12 10:13:00,65.811,65.819,65.811,65.818,12800000.0
2009-10-12 10:14:00,65.817,65.824,65.811,65.823,11200000.0
2009-10-12 10:15:00,65.841,65.852,65.84,65.849,12800000.0
2009-10-12 10:16:00,65.883,65.905,65.883,65.889,14400000.0
2009-10-12 10:17:00,65.89,65.917,65.89,65.917,10600000.0
2009-10-12 10:18:00,65.936,65.937,65.92,65.927,11200000.0
2009-10-12 10:19:00,65.937,65.937,65.92,65.92,11200000.0
2009-10-12 10:20:00,65.898,65.904,65.89,65.894,17600000.0
2009-10-12 10:21:00,65.895,65.901,65.886,65.901,8000000.0
2009-10-12 10:22:00,65.908,65.923,65.908,65.923,9600000.0
2009-10-12 10:23:00,65.919,65.934,65.917,65.934,11200000.0
2009-10-12 10:24:00,65.945,65.956,65.945,65.956,12800000.0
2009-10-12 10:25:00,65.947,65.949,65.932,65.949,11200000.0
2009-10-12 10:26:00,65.939,65.959,65.935,65.946,12800000.0
2009-10-12 10:27:00,65.952,65.953,65.937,65.94,11200000.0
2009-10-12 10:28:00,65.937,65.941,65.931,65.931,12800000.0
2009-10-12 10:29:00,65.941,65.948,65.941,65.943,11200000.0
2009-10-12 10:30:00,65.921,65.933,65.912,65.922,12800000.0
2009-10-12 10:31:00,65.951,65.965,65.95,65.962,12800000.0
2009-10-12 10:32:00,65.946,65.97,65.946,65.968,17600000.0
2009-10-12 10:33:00,65.962,65.969,65.962,65.963,11200000.0
2009-10-12 10:34:00,65.974,65.981,65.971,65.976,11200000.0
2009-10-12 10:35:00,65.99,65.99,65.966,65.966,11200000.0
2009-10-12 10:36:00,65.957,65.957,65.947,65.951,8000000.0
2009-10-12 10:37:00,65.954,65.961,65.866,65.961,11200000.0
2009-10-12 10:38:00,65.955,65.965,65.95,65.965,12800000.0
2009-10-12 10:39:00,65.983,66.003,65.983,65.996,11200000.0
2009-10-12 10:40:00,65.976,65.976,65.96,65.96,8000000.0
2009-10-12 10:41:00,65.977,65.992,65.977,65.992,10000000.0
2009-10-12 10:42:00,65.995,65.995,65.964,65.968,11200000.0
2009-10-12 10:43:00,65.951,65.954,65.946,65.946,11200000.0
2009-10-12 10:44:00,65.954,65.966,65.952,65.966,13200000.0
2009-10-12 10:45:00,65.96,65.966,65.953,65.966,12800000.0
2009-10-12 10:46:00,65.943,65.97,65.943,65.954,12800000.0
2009-10-12 10:47:00,65.968,65.972,65.947,65.96,13200000.0
2009-10-12 10:48:00,65.959,65.971,65.956,65.971,12800000.0
2009-10-12 10:49:00,65.967,65.973,65.961,65.973,11200000.0
2009-10-12 10:50:00,65.978,65.994,65.978,65.994,8000000.0
2009-10-12 10:51:00,66.006,66.018,66.006,66.018,17600000.0
2009-10-12 10:52:00,66.021,66.026,66.012,66.025,11200000.0
2009-10-12 10:53:00,66.025,66.027,66.011,66.023,11200000.0
2009-10-12 10:54:00,66.009,66.026,66.009,66.025,17600000.0
2009-10-12 10:55:00,66.018,66.023,66.006,66.023,11200000.0
2009-10-12 10:56:00,66.008,66.008,65.983,65.983,8000000.0
2009-10-12 10:57:00,65.997,66.016,65.997,66.016,16000000.0
2009-10-12 10:58:00,66.032,66.058,65.957,66.058,12200000.0
2009-10-12 10:59:00,66.051,66.052,66.035,66.035,11200000.0
2009-10-12 11:00:00,66.054,66.072,66.054,66.072,12800000.0
2009-10-12 11:01:00,66.073,66.075,66.069,66.07,12800000.0
2009-10-12 11:02:00,66.055,66.055,66.042,66.051,16000000.0
2009-10-12 11:03:00,66.047,66.067,66.047,66.053,12800000.0
2009-10-12 11:04:00,66.057,66.067,66.057,66.066,14400000.0
2009-10-12 11:05:00,66.069,66.074,66.061,66.074,9600000.0
2009-10-12 11:06:00,66.069,66.069,66.049,66.049,8000000.0
2009-10-12 11:07:00,66.054,66.086,66.054,66.086,11200000.0
2009-10-12 11:08:00,66.051,66.121,66.051,66.1,11200000.0
2009-10-12 11:09:00,66.078,66.088,66.075,66.085,17600000.0
2009-10-12 11:10:00,66.087,66.096,66.086,66.092,11200000.0
2009-10-12 11:11:00,66.094,66.094,66.084,66.089,11200000.0
2009-10-12 11:12:00,66.065,66.065,66.012,66.013,17600000.0
2009-10-12 11:13:00,65.993,65.998,65.976,65.986,14400000.0
2009-10-12 11:14:00,65.986,65.986,65.965,65.965,11200000.0
2009-10-12 11:15:00,65.96,65.968,65.958,65.968,11200000.0
2009-10-12 11:16:00,65.966,65.981,65.966,65.979,12800000.0
2009-10-12 11:17:00,65.962,65.969,65.947,65.969,11200000.0
2009-10-12 11:18:00,65.994,66.011,65.994,66.011,12800000.0
2009-10-12 11:19:00,66.037,66.071,66.037,66.071,17600000.0
2009-10-12 11:20:00,66.087,66.094,66.083,66.094,12800000.0
2009-10-12 11:21:00,66.083,66.105,66.083,66.105,14400000.0
2009-10-12 11:22:00,66.101,66.107,66.099,66.102,12800000.0
2009-10-12 11:23:00,66.102,66.103,66.089,66.09,11200000.0
2009-10-12 11:24:00,66.11,66.12,66.106,66.12,12800000.0
2009-10-12 11:25:00,66.132,66.137,66.104,66.105,17600000.0
2009-10-12 11:26:00,66.088,66.097,66.086,66.097,9600000.0
2009-10-12 11:27:00,66.091,66.107,66.085,66.105,8000000.0
2009-10-12 11:28:00,66.092,66.094,66.085,66.085,14400000.0
2009-10-12 11:29:00,66.075,66.075,66.057,66.057,14400000.0
2009-10-12 11:30:00,66.043,66.052,66.04,66.045,14400000.0
2009-10-12 11:31:00,66.057,66.063,66.056,66.06,11200000.0
2009-10-12 11:32:00,66.054,66.065,66.043,66.059,17600000.0
2009-10-12 11:33:00,66.066,66.066,66.034,66.034,12800000.0
2009-10-12 11:34:00,66.043,66.057,66.043,66.053,13200000.0
2009-10-12 11:35:00,66.058,66.071,66.058,66.071,11200000.0
2009-10-12 11:36:00,66.081,66.082,66.073,66.073,13200000.0
2009-10-12 11:37:00,66.057,66.069,66.057,66.068,9600000.0
2009-10-12 11:38:00,66.058,66.063,66.058,66.059,11200000.0
2009-10-12 11:39:00,66.058,66.058,66.044,66.051,11200000.0
2009-10-12 11:40:00,66.052,66.063,66.052,66.061,11200000.0
2009-10-12 11:41:00,66.068,66.078,66.066,66.077,12800000.0
2009-10-12 11:42:00,66.08,66.085,66.067,66.084,17600000.0
2009-10-12 11:43:00,66.098,66.098,66.076,66.096,11200000.0
2009-10-12 11:44:00,66.097,66.097,66.086,66.088,11200000.0
2009-10-12 11:45:00,66.081,66.083,66.077,66.081,9600000.0
2009-10-12 11:46:00,66.073,66.083,66.073,66.078,11200000.0
2009-10-12 11:47:00,66.061,66.08,66.06,66.072,9600000.0
2009-10-12 11:48:00,66.083,66.097,66.073,66.097,11200000.0
2009-10-12 11:49:00,66.094,66.103,66.09,66.09,9600000.0
2009-10-12 11:50:00,66.105,66.118,66.102,66.118,17600000.0
2009-10-12 11:51:00,66.129,66.129,66.118,66.12,11200000.0
2009-10-12 11:52:00,66.144,66.169,66.144,66.169,11200000.0
2009-10-12 11:53:00,66.182,66.198,66.176,66.198,16000000.0
2009-10-12 11:54:00,66.184,66.197,66.176,66.197,9600000.0
2009-10-12 11:55:00,66.204,66.214,66.204,66.214,8000000.0
2009-10-12 11:56:00,66.226,66.233,66.22,66.221,12800000.0
2009-10-12 11:57:00,66.206,66.206,66.185,66.188,17600000.0
2009-10-12 11:58:00,66.195,66.195,66.188,66.188,11200000.0
2009-10-12 11:59:00,66.174,66.18,66.171,66.18,11200000.0
2009-10-12 12:00:00,66.193,66.221,66.193,66.221,11200000.0
2009-10-12 12:01:00,66.217,66.225,66.21,66.216,11200000.0
2009-10-12 12:02:00,66.238,66.298,66.238,66.298,12800000.0
2009-10-12 12:03:00,66.332,66.339,66.329,66.329,8000000.0
2009-10-12 12:04:00,66.326,66.33,66.314,66.323,17600000.0
2009-10-12 12:05:00,66.32,66.32,66.288,66.288,8000000.0
2009-10-12 12:06:00,66.307,66.307,66.283,66.283,12800000.0
2009-10-12 12:07:00,66.282,66.29,66.27,66.29,11200000.0
2009-10-12 12:08:00,66.285,66.285,66.245,66.245,11200000.0
2009-10-12 12:09:00,66.226,66.226,66.197,66.217,14400000.0
2009-10-12 12:10:00,66.224,66.232,66.218,66.218,11200000.0
2009-10-12 12:11:00,66.229,66.234,66.222,66.233,12800000.0
2009-10-12 12:12:00,66.241,66.26,66.241,66.26,11200000.0
2009-10-12 12:13:00,66.261,66.261,66.246,66.258,11200000.0
2009-10-12 12:14:00,66.258,66.258,66.246,66.246,8000000.0
2009-10-12 12:15:00,66.249,66.249,66.219,66.219,15400000.0
2009-10-12 12:16:00,66.201,66.213,66.201,66.205,12800000.0
2009-10-12 12:17:00,66.186,66.186,66.164,66.171,8000000.0
2009-10-12 12:18:00,66.169,66.176,66.165,66.173,16000000.0
2009-10-12 12:19:00,66.187,66.19,66.176,66.19,12800000.0
2009-10-12 12:20:00,66.186,66.191,66.17,66.17,8000000.0
2009-10-12 12:21:00,66.174,66.174,66.153,66.158,16000000.0
2009-10-12 12:22:00,66.165,66.18,66.165,66.168,16000000.0
2009-10-12 12:23:00,66.166,66.175,66.164,66.166,14400000.0
2009-10-12 12:24:00,66.175,66.175,66.167,66.175,8000000.0
2009-10-12 12:25:00,66.184,66.188,66.169,66.169,12800000.0
2009-10-12 12:26:00,66.149,66.163,66.142,66.153,11600000.0
2009-10-12 12:27:00,66.176,66.2,66.176,66.199,11200000.0
2009-10-12 12:28:00,66.193,66.231,66.193,66.231,12800000.0
2009-10-12 12:29:00,66.231,66.232,66.217,66.217,17600000.0
2009-10-12 12:30:00,66.213,66.223,66.211,66.217,17600000.0
2009-10-12 12:31:00,66.221,66.229,66.209,66.229,11200000.0
2009-10-12 12:32:00,66.242,66.245,66.234,66.245,12800000.0
2009-10-12 12:33:00,66.239,66.239,66.214,66.214,14800000.0
2009-10-12 12:34:00,66.209,66.209,66.189,66.189,8000000.0
2009-10-12 12:35:00,66.168,66.168,66.127,66.127,11200000.0
2009-10-12 12:36:00,66.115,66.118,66.097,66.097,11200000.0
2009-10-12 12:37:00,66.093,66.103,66.093,66.103,11200000.0
2009-10-12 12:38:00,66.108,66.108,66.007,66.099,17600000.0
2009-10-12 12:39:00,66.111,66.129,66.111,66.123,17600000.0
2009-10-12 12:40:00,66.122,66.122,66.1,66.106,15400000.0
2009-10-12 12:41:00,66.111,66.117,66.111,66.113,12800000.0
2009-10-12 12:42:00,66.121,66.138,66.121,66.138,14400000.0
2009-10-12 12:43:00,66.143,66.153,66.137,66.153,12800000.0
2009-10-12 12:44:00,66.148,66.159,66.143,66.153,17600000.0
2009-10-12 12:45:00,66.165,66.174,66.161,66.174,8000000.0
2009-10-12 12:46:00,66.186,66.193,66.184,66.193,12800000.0
2009-10-12 12:47:00,66.19,66.19,66.17,66.17,9600000.0
2009-10-12 12:48:00,66.183,66.183,66.17,66.17,11200000.0
2009-10-12 12:49:00,66.171,66.171,66.158,66.161,16000000.0
2009-10-12 12:50:00,66.155,66.155,66.136,66.136,14400000.0
2009-10-12 12:51:00,66.144,66.157,66.144,66.153,11200000.0
2009-10-12 12:52:00,66.165,66.168,66.152,66.168,11200000.0
2009-10-12 12:53:00,66.163,66.175,66.152,66.152,11200000.0
2009-10-12 12:54:00,66.162,66.167,66.161,66.165,12800000.0
2009-10-12 12:55:00,66.168,66.171,66.164,66.164,16000000.0
2009-10-12 12:56:00,66.15,66.15,66.136,66.147,9600000.0
2009-10-12 12:57:00,66.154,66.165,66.154,66.165,11200000.0
2009-10-12 12:58:00,66.162,66.162,66.144,66.149,17600000.0
2009-10-12 12:59:00,66.132,66.149,66.132,66.134,16000000.0
2009-10-12 13:00:00,66.125,66.125,66.108,66.113,8000000.0
2009-10-12 13:01:00,66.1,66.125,66.094,66.125,14400000.0
2009-10-12 13:02:00,66.125,66.134,66.119,66.132,12800000.0
2009-10-12 13:03:00,66.137,66.143,66.128,66.143,8000000.0
2009-10-12 13:04:00,66.162,66.162,66.141,66.161,15400000.0
2009-10-12 13:05:00,66.155,66.16,66.151,66.159,12800000.0
2009-10-12 13:06:00,66.15,66.15,66.131,66.131,8000000.0
2009-10-12 13:07:00,66.13,66.134,66.114,66.117,14400000.0
2009-10-12 13:08:00,66.13,66.13,66.119,66.126,8000000.0
2009-10-12 13:09:00,66.127,66.133,66.122,66.128,8000000.0
2009-10-12 13:10:00,66.125,66.125,66.11,66.119,9600000.0
2009-10-12 13:11:00,66.115,66.119,66.097,66.097,11200000.0
2009-10-12 13:12:00,66.109,66.115,66.109,66.115,12800000.0
2009-10-12 13:13:00,66.121,66.127,66.116,66.123,17600000.0
2009-10-12 13:14:00,66.12,66.13,66.12,66.13,8000000.0
2009-10-12 13:15:00,66.119,66.119,66.086,66.094,13200000.0
2009-10-12 13:16:00,66.077,66.084,66.074,66.079,11200000.0
2009-10-12 13:17:00,66.086,66.086,66.075,66.079,12800000.0
2009-10-12 13:18:00,66.082,66.094,66.081,66.094,11200000.0
2009-10-12 13:19:00,66.084,66.093,66.082,66.093,16000000.0
2009-10-12 13:20:00,66.086,66.096,66.077,66.096,17600000.0
2009-10-12 13:21:00,66.114,66.119,66.103,66.119,11200000.0
2009-10-12 13:22:00,66.114,66.141,66.114,66.141,12800000.0
2009-10-12 13:23:00,66.143,66.146,66.141,66.141,8000000.0
2009-10-12 13:24:00,66.123,66.137,66.123,66.126,11200000.0
2009-10-12 13:25:00,66.131,66.141,66.131,66.132,17600000.0
2009-10-12 13:26:00,66.14,66.14,66.125,66.125,9600000.0
2009-10-12 13:27:00,66.118,66.134,66.118,66.131,9600000.0
2009-10-12 13:28:00,66.128,66.128,66.034,66.119,15400000.0
2009-10-12 13:29:00,66.025,66.115,66.025,66.106,11200000.0
2009-10-12 13:30:00,66.107,66.107,66.086,66.086,12800000.0
2009-10-12 13:31:00,66.09,66.098,66.09,66.098,8000000.0
2009-10-12 13:32:00,66.091,66.091,66.085,66.088,11200000.0
2009-10-12 13:33:00,66.091,66.104,66.091,66.102,19200000.0
2009-10-12 13:34:00,66.101,66.129,66.101,66.128,12800000.0
2009-10-12 13:35:00,66.136,66.143,66.136,66.14,37600000.0
2009-10-12 13:36:00,66.136,66.148,66.136,66.148,17600000.0
2009-10-12 13:37:00,66.148,66.148,66.143,66.143,14800000.0
2009-10-12 13:38:00,66.154,66.16,66.15,66.157,33600000.0
2009-10-12 13:39:00,66.158,66.165,66.155,66.165,16000000.0
2009-10-12 13:40:00,66.16,66.161,66.154,66.155,40400000.0
2009-10-12 13:41:00,66.152,66.154,66.146,66.154,16800000.0
2009-10-12 13:42:00,66.139,66.147,66.136,66.136,11200000.0
2009-10-12 13:43:00,66.143,66.148,66.137,66.148,27200000.0
2009-10-12 13:44:00,66.142,66.145,66.132,66.132,33600000.0
2009-10-12 13:45:00,66.125,66.125,66.098,66.099,20800000.0
2009-10-12 13:46:00,66.103,66.129,66.103,66.129,24000000.0
2009-10-12 13:47:00,66.145,66.152,66.145,66.152,12800000.0
2009-10-12 13:48:00,66.142,66.142,66.098,66.1,12800000.0
2009-10-12 13:49:00,66.102,66.133,66.102,66.13,17600000.0
2009-10-12 13:50:00,66.125,66.129,66.105,66.128,11200000.0
2009-10-12 13:51:00,66.136,66.17,66.136,66.17,24000000.0
2009-10-12 13:52:00,66.174,66.185,66.166,66.185,38400000.0
2009-10-12 13:53:00,66.198,66.202,66.196,66.197,18000000.0
2009-10-12 13:54:00,66.205,66.212,66.205,66.206,25600000.0
2009-10-12 13:55:00,66.205,66.207,66.164,66.164,14400000.0
2009-10-12 13:56:00,66.159,66.159,66.126,66.126,14400000.0
2009-10-12 13:57:00,66.121,66.121,66.108,66.111,28800000.0
2009-10-12 13:58:00,66.091,66.091,66.067,66.067,14400000.0
2009-10-12 13:59:00,66.049,66.057,66.037,66.057,32000000.0
2009-10-12 14:00:00,66.052,66.054,66.021,66.021,48000000.0
2009-10-12 14:01:00,66.014,66.014,65.999,66.001,32000000.0
2009-10-12 14:02:00,66.002,66.012,66.002,66.012,14400000.0
2009-10-12 14:03:00,66.03,66.068,66.03,66.068,14400000.0
2009-10-12 14:04:00,66.083,66.129,66.083,66.129,11200000.0
2009-10-12 14:05:00,66.13,66.13,66.113,66.113,24400000.0
2009-10-12 14:06:00,66.112,66.124,66.112,66.124,36800000.0
2009-10-12 14:07:00,66.128,66.128,66.117,66.123,40000000.0
2009-10-12 14:08:00,66.116,66.134,66.116,66.134,30400000.0
2009-10-12 14:09:00,66.146,66.149,66.141,66.146,33600000.0
2009-10-12 14:10:00,66.13,66.13,66.114,66.129,33600000.0
2009-10-12 14:11:00,66.132,66.146,66.132,66.135,21800000.0
2009-10-12 14:12:00,66.14,66.143,66.134,66.134,27200000.0
2009-10-12 14:13:00,66.129,66.136,66.121,66.124,19200000.0
2009-10-12 14:14:00,66.119,66.119,66.104,66.104,12800000.0
2009-10-12 14:15:00,66.094,66.103,66.092,66.095,28800000.0
2009-10-12 14:16:00,66.094,66.099,66.089,66.095,25600000.0
2009-10-12 14:17:00,66.103,66.103,66.088,66.096,22400000.0
2009-10-12 14:18:00,66.081,66.086,66.081,66.081,16000000.0
2009-10-12 14:19:00,66.072,66.077,66.044,66.044,9600000.0
2009-10-12 14:20:00,66.072,66.072,66.052,66.059,25600000.0
2009-10-12 14:21:00,66.057,66.057,66.05,66.052,28200000.0
2009-10-12 14:22:00,66.051,66.051,66.03,66.03,24000000.0
2009-10-12 14:23:00,66.001,66.011,65.987,65.987,48000000.0
2009-10-12 14:24:00,65.989,65.993,65.987,65.991,12800000.0
2009-10-12 14:25:00,65.988,66.003,65.987,65.989,54400000.0
2009-10-12 14:26:00,65.984,65.995,65.982,65.99,12800000.0
2009-10-12 14:27:00,65.989,66.0,65.989,66.0,17600000.0
2009-10-12 14:28:00,66.012,66.022,66.008,66.012,36800000.0
2009-10-12 14:29:00,66.008,66.013,66.003,66.013,36800000.0
2009-10-12 14:30:00,66.008,66.008,66.001,66.004,22800000.0
2009-10-12 14:31:00,66.0,66.02,66.0,66.02,20800000.0
2009-10-12 14:32:00,66.024,66.027,66.015,66.015,40000000.0
2009-10-12 14:33:00,66.004,66.011,66.004,66.011,24000000.0
2009-10-12 14:34:00,66.008,66.008,66.003,66.006,33600000.0
2009-10-12 14:35:00,66.003,66.003,65.997,65.997,14400000.0
2009-10-12 14:36:00,65.994,65.994,65.986,65.986,14400000.0
2009-10-12 14:37:00,65.98,65.982,65.971,65.977,35200000.0
2009-10-12 14:38:00,65.982,66.003,65.982,65.988,56000000.0
2009-10-12 14:39:00,65.996,66.009,65.996,66.009,38400000.0
2009-10-12 14:40:00,66.009,66.009,66.001,66.001,32000000.0
2009-10-12 14:41:00,66.002,66.002,65.99,65.99,56000000.0
2009-10-12 14:42:00,65.99,65.993,65.989,65.992,17600000.0
2009-10-12 14:43:00,65.984,66.001,65.984,66.0,25600000.0
2009-10-12 14:44:00,66.0,66.0,65.988,65.988,16000000.0
2009-10-12 14:45:00,65.989,65.995,65.987,65.995,8400000.0
2009-10-12 14:46:00,65.998,66.007,65.994,66.007,11200000.0
2009-10-12 14:47:00,66.009,66.024,66.001,66.024,16000000.0
2009-10-12 14:48:00,66.026,66.026,66.021,66.021,19200000.0
2009-10-12 14:49:00,66.021,66.033,66.018,66.033,32000000.0
2009-10-12 14:50:00,66.032,66.033,66.016,66.016,28200000.0
2009-10-12 14:51:00,66.004,66.013,65.994,66.009,32000000.0
2009-10-12 14:52:00,66.016,66.016,66.011,66.011,12800000.0
2009-10-12 14:53:00,66.002,66.002,65.993,65.997,18000000.0
2009-10-12 14:54:00,65.992,65.992,65.983,65.984,12800000.0
2009-10-12 14:55:00,65.986,65.987,65.976,65.987,16000000.0
2009-10-12 14:56:00,65.984,65.989,65.984,65.985,8000000.0
2009-10-12 14:57:00,65.972,65.977,65.967,65.967,9600000.0
2009-10-12 14:58:00,65.972,65.975,65.967,65.975,17600000.0
2009-10-12 14:59:00,65.976,66.004,65.976,66.004,12800000.0
2009-10-12 15:00:00,65.997,65.997,65.978,65.978,14400000.0
2009-10-12 15:01:00,65.978,65.979,65.97,65.979,19200000.0
2009-10-12 15:02:00,65.99,65.997,65.984,65.997,27200000.0
2009-10-12 15:03:00,65.992,65.992,65.967,65.967,12800000.0
2009-10-12 15:04:00,65.962,65.962,65.949,65.952,24000000.0
2009-10-12 15:05:00,65.944,65.965,65.944,65.957,25600000.0
2009-10-12 15:06:00,65.966,65.966,65.945,65.946,17600000.0
2009-10-12 15:07:00,65.949,65.988,65.949,65.988,26000000.0
2009-10-12 15:08:00,65.985,65.985,65.964,65.978,22400000.0
2009-10-12 15:09:00,65.979,65.981,65.973,65.977,28800000.0
2009-10-12 15:10:00,65.966,65.978,65.966,65.974,40000000.0
2009-10-12 15:11:00,65.982,65.987,65.98,65.987,32000000.0
2009-10-12 15:12:00,65.972,65.977,65.971,65.977,30400000.0
2009-10-12 15:13:00,65.982,65.987,65.98,65.987,44800000.0
2009-10-12 15:14:00,65.991,65.991,65.978,65.988,35200000.0
2009-10-12 15:15:00,65.984,65.991,65.983,65.983,22400000.0
2009-10-12 15:16:00,65.99,65.996,65.988,65.989,36200000.0
2009-10-12 15:17:00,65.985,65.988,65.98,65.981,22400000.0
2009-10-12 15:18:00,65.982,65.982,65.947,65.947,22800000.0
2009-10-12 15:19:00,65.945,65.952,65.944,65.944,16000000.0
2009-10-12 15:20:00,65.951,65.952,65.946,65.952,24400000.0
2009-10-12 15:21:00,65.952,65.958,65.952,65.957,9600000.0
2009-10-12 15:22:00,65.932,65.943,65.925,65.939,14400000.0
2009-10-12 15:23:00,65.944,65.949,65.944,65.949,48400000.0
2009-10-12 15:24:00,65.949,65.949,65.941,65.946,25600000.0
2009-10-12 15:25:00,65.952,65.968,65.951,65.968,27200000.0
2009-10-12 15:26:00,65.95,65.959,65.931,65.945,40000000.0
2009-10-12 15:27:00,65.955,65.962,65.949,65.949,28800000.0
2009-10-12 15:28:00,65.965,65.965,65.953,65.953,70400000.0
2009-10-12 15:29:00,65.953,65.964,65.837,65.857,46800000.0
2009-10-12 15:30:00,65.881,66.009,65.881,65.963,114600000.0
2009-10-12 15:31:00,65.934,65.953,65.931,65.951,60800000.0
2009-10-12 15:32:00,65.948,65.952,65.941,65.942,30400000.0
2009-10-12 15:33:00,65.947,65.956,65.947,65.948,30400000.0
2009-10-12 15:34:00,65.937,65.95,65.937,65.944,22400000.0
2009-10-12 15:35:00,65.949,65.949,65.932,65.947,33600000.0
2009-10-12 15:36:00,65.956,65.969,65.955,65.969,32000000.0
2009-10-12 15:37:00,65.969,65.971,65.962,65.962,30400000.0
2009-10-12 15:38:00,65.948,65.961,65.948,65.954,59200000.0
2009-10-12 15:39:00,65.976,65.982,65.963,65.963,36800000.0
2009-10-12 15:40:00,65.974,65.979,65.969,65.975,35200000.0
2009-10-12 15:41:00,65.986,66.003,65.983,65.994,25600000.0
2009-10-12 15:42:00,65.994,66.008,65.991,66.008,43200000.0
2009-10-12 15:43:00,66.001,66.01,65.999,66.006,27200000.0
2009-10-12 15:44:00,65.994,65.994,65.983,65.983,27200000.0
2009-10-12 15:45:00,65.977,65.977,65.968,65.976,41600000.0
2009-10-12 15:46:00,65.983,65.983,65.952,65.952,14400000.0
2009-10-12 15:47:00,65.958,65.958,65.948,65.948,30400000.0
2009-10-12 15:48:00,65.938,65.938,65.924,65.928,27200000.0
2009-10-12 15:49:00,65.926,65.937,65.92,65.93,11200000.0
2009-10-12 15:50:00,65.933,65.94,65.929,65.931,25600000.0
2009-10-12 15:51:00,65.929,65.939,65.927,65.939,43200000.0
2009-10-12 15:52:00,65.947,65.947,65.935,65.935,20800000.0
2009-10-12 15:53:00,65.936,65.936,65.922,65.924,23400000.0
2009-10-12 15:54:00,65.919,65.921,65.911,65.92,28800000.0
2009-10-12 15:55:00,65.914,65.922,65.912,65.913,24000000.0
2009-10-12 15:56:00,65.936,65.936,65.92,65.92,51200000.0
2009-10-12 15:57:00,65.929,65.935,65.926,65.929,32800000.0
2009-10-12 15:58:00,65.919,65.919,65.901,65.901,19200000.0
2009-10-12 15:59:00,65.908,65.918,65.907,65.917,36200000.0
2009-10-12 16:00:00,65.912,65.924,65.912,65.921,51200000.0
2009-10-12 16:01:00,65.922,65.922,65.905,65.905,42000000.0
2009-10-12 16:02:00,65.911,65.915,65.9,65.915,22400000.0
2009-10-12 16:03:00,65.922,65.928,65.919,65.927,64000000.0
2009-10-12 16:04:00,65.933,65.943,65.928,65.943,45200000.0
2009-10-12 16:05:00,65.929,65.935,65.92,65.928,48000000.0
2009-10-12 16:06:00,65.931,65.938,65.93,65.933,35200000.0
2009-10-12 16:07:00,65.929,65.942,65.929,65.939,32000000.0
2009-10-12 16:08:00,65.941,65.95,65.937,65.95,44800000.0
2009-10-12 16:09:00,65.947,65.96,65.947,65.96,45200000.0
2009-10-12 16:10:00,65.966,65.966,65.95,65.95,41600000.0
2009-10-12 16:11:00,65.961,65.978,65.961,65.976,56000000.0
2009-10-12 16:12:00,65.969,65.969,65.96,65.961,56000000.0
2009-10-12 16:13:00,65.96,65.96,65.948,65.955,60800000.0
2009-10-12 16:14:00,65.949,65.956,65.948,65.954,49600000.0
2009-10-12 16:15:00,65.954,65.958,65.951,65.957,58600000.0
2009-10-12 16:16:00,65.959,65.963,65.945,65.957,67200000.0
2009-10-12 16:17:00,65.959,65.959,65.95,65.953,38400000.0
2009-10-12 16:18:00,65.948,65.957,65.942,65.942,38400000.0
2009-10-12 16:19:00,65.947,65.971,65.947,65.971,22400000.0
2009-10-12 16:20:00,65.963,65.97,65.956,65.968,46400000.0
2009-10-12 16:21:00,65.968,65.968,65.959,65.964,26600000.0
2009-10-12 16:22:00,65.965,65.965,65.949,65.949,41600000.0
2009-10-12 16:23:00,65.961,65.971,65.95,65.95,43200000.0
2009-10-12 16:24:00,65.964,65.979,65.964,65.976,22400000.0
2009-10-12 16:25:00,65.985,66.001,65.979,65.992,34000000.0
2009-10-12 16:26:00,65.984,65.988,65.977,65.977,17600000.0
2009-10-12 16:27:00,65.98,65.99,65.98,65.989,35200000.0
2009-10-12 16:28:00,65.997,66.002,65.99,65.993,27200000.0
2009-10-12 16:29:00,65.983,65.999,65.983,65.999,11200000.0
2009-10-12 16:30:00,66.016,66.022,66.009,66.01,43200000.0
2009-10-12 16:31:00,66.029,66.06,66.029,66.058,41600000.0
2009-10-12 16:32:00,66.077,66.077,66.036,66.036,25600000.0
2009-10-12 16:33:00,66.032,66.043,66.032,66.043,27200000.0
2009-10-12 16:34:00,66.028,66.047,66.028,66.036,35200000.0
2009-10-12 16:35:00,66.047,66.047,66.037,66.041,52800000.0
2009-10-12 16:36:00,66.04,66.04,66.023,66.038,51200000.0
2009-10-12 16:37:00,66.039,66.044,66.034,66.036,42000000.0
2009-10-12 16:38:00,66.036,66.038,66.028,66.038,40000000.0
2009-10-12 16:39:00,66.036,66.036,66.025,66.036,35200000.0
2009-10-12 16:40:00,66.034,66.037,66.023,66.029,56000000.0
2009-10-12 16:41:00,66.024,66.035,66.019,66.035,73600000.0
2009-10-12 16:42:00,66.041,66.048,66.021,66.021,54800000.0
2009-10-12 16:43:00,66.022,66.031,66.017,66.031,17600000.0
2009-10-12 16:44:00,66.028,66.04,66.025,66.036,35200000.0
2009-10-12 16:45:00,66.042,66.042,66.019,66.033,57600000.0
2009-10-12 16:46:00,66.035,66.039,66.029,66.034,68000000.0
2009-10-12 16:47:00,66.036,66.038,66.022,66.035,71200000.0
2009-10-12 16:48:00,66.036,66.039,66.028,66.036,52800000.0
2009-10-12 16:49:00,66.031,66.035,66.026,66.033,37200000.0
2009-10-12 16:50:00,66.029,66.036,66.023,66.027,75200000.0
2009-10-12 16:51:00,66.022,66.028,66.021,66.026,32000000.0
2009-10-12 16:52:00,66.022,66.03,66.019,66.03,46800000.0
2009-10-12 16:53:00,66.023,66.027,66.015,66.015,30400000.0
2009-10-12 16:54:00,66.014,66.021,66.006,66.013,11200000.0
2009-10-12 16:55:00,66.014,66.014,66.002,66.002,27600000.0
2009-10-12 16:56:00,65.998,66.001,65.98,65.98,37200000.0
2009-10-12 16:57:00,65.988,65.99,65.975,65.99,19200000.0
2009-10-12 16:58:00,65.999,65.999,65.987,65.988,52800000.0
2009-10-12 16:59:00,65.986,65.986,65.948,65.948,51200000.0
2009-10-12 17:00:00,65.921,65.936,65.919,65.933,49600000.0
2009-10-12 17:01:00,65.943,65.952,65.943,65.947,40400000.0
2009-10-12 17:02:00,65.948,65.954,65.944,65.949,33600000.0
2009-10-12 17:03:00,65.961,65.962,65.946,65.96,44800000.0
2009-10-12 17:04:00,65.955,65.955,65.945,65.946,41600000.0
2009-10-12 17:05:00,65.93,65.934,65.917,65.923,54400000.0
2009-10-12 17:06:00,65.93,65.934,65.927,65.927,59200000.0
2009-10-12 17:07:00,65.937,65.94,65.93,65.934,35200000.0
2009-10-12 17:08:00,65.945,65.951,65.94,65.947,68800000.0
2009-10-12 17:09:00,65.942,65.958,65.942,65.95,59200000.0
2009-10-12 17:10:00,65.955,65.972,65.946,65.946,25600000.0
2009-10-12 17:11:00,65.938,65.943,65.932,65.932,38400000.0
2009-10-12 17:12:00,65.927,65.935,65.924,65.929,26000000.0
2009-10-12 17:13:00,65.927,65.929,65.924,65.929,29200000.0
2009-10-12 17:14:00,65.927,65.927,65.907,65.907,22400000.0
2009-10-12 17:15:00,65.896,65.898,65.89,65.895,19200000.0
2009-10-12 17:16:00,65.899,65.899,65.89,65.892,26000000.0
2009-10-12 17:17:00,65.895,65.904,65.891,65.904,38400000.0
2009-10-12 17:18:00,65.911,65.917,65.906,65.916,58000000.0
2009-10-12 17:19:00,65.904,65.908,65.888,65.888,24000000.0
2009-10-12 17:20:00,65.883,65.883,65.876,65.879,8000000.0
2009-10-12 17:21:00,65.888,65.906,65.887,65.906,28800000.0
2009-10-12 17:22:00,65.9,65.9,65.885,65.897,19200000.0
2009-10-12 17:23:00,65.896,65.896,65.887,65.89,16000000.0
2009-10-12 17:24:00,65.887,65.887,65.875,65.875,19200000.0
2009-10-12 17:25:00,65.875,65.897,65.875,65.887,17600000.0
2009-10-12 17:26:00,65.89,65.899,65.89,65.891,35200000.0
2009-10-12 17:27:00,65.885,65.895,65.88,65.895,46400000.0
2009-10-12 17:28:00,65.902,65.902,65.894,65.895,32000000.0
2009-10-12 17:29:00,65.894,65.894,65.885,65.888,27200000.0
2009-10-12 17:30:00,65.876,65.879,65.869,65.875,46400000.0
2009-10-12 17:31:00,65.885,65.889,65.878,65.888,88000000.0
2009-10-12 17:32:00,65.883,65.887,65.86,65.861,52800000.0
2009-10-12 17:33:00,65.874,65.892,65.874,65.892,36800000.0
2009-10-12 17:34:00,65.896,65.896,65.853,65.853,64000000.0
2009-10-12 17:35:00,65.848,65.857,65.848,65.85,43200000.0
2009-10-12 17:36:00,65.852,65.852,65.841,65.841,33600000.0
2009-10-12 17:37:00,65.838,65.838,65.828,65.83,49600000.0
2009-10-12 17:38:00,65.837,65.845,65.832,65.839,35200000.0
2009-10-12 17:39:00,65.834,65.834,65.796,65.824,54400000.0
2009-10-12 17:40:00,65.837,65.84,65.831,65.838,75200000.0
2009-10-12 17:41:00,65.847,65.847,65.839,65.839,78800000.0
2009-10-12 17:42:00,65.841,65.851,65.838,65.846,44200000.0
2009-10-12 17:43:00,65.865,65.866,65.857,65.857,41600000.0
2009-10-12 17:44:00,65.863,65.867,65.855,65.863,30400000.0
2009-10-12 17:45:00,65.865,65.867,65.859,65.859,30400000.0
2009-10-12 17:46:00,65.824,65.855,65.824,65.847,41000000.0
2009-10-12 17:47:00,65.849,65.858,65.839,65.858,57600000.0
2009-10-12 17:48:00,65.851,65.851,65.841,65.842,57600000.0
2009-10-12 17:49:00,65.835,65.839,65.823,65.836,46400000.0
2009-10-12 17:50:00,65.833,65.833,65.823,65.824,52800000.0
2009-10-12 17:51:00,65.826,65.84,65.826,65.84,49600000.0
2009-10-12 17:52:00,65.842,65.842,65.833,65.834,43200000.0
2009-10-12 17:53:00,65.83,65.83,65.801,65.801,33600000.0
2009-10-12 17:54:00,65.831,65.838,65.828,65.83,38400000.0
2009-10-12 17:55:00,65.814,65.819,65.798,65.813,40000000.0
2009-10-12 17:56:00,65.828,65.828,65.821,65.826,44800000.0
2009-10-12 17:57:00,65.827,65.837,65.826,65.826,36800000.0
2009-10-12 17:58:00,65.818,65.818,65.808,65.817,58000000.0
2009-10-12 17:59:00,65.822,65.829,65.818,65.827,62400000.0
2009-10-12 18:00:00,65.831,65.844,65.831,65.844,51200000.0
2009-10-12 18:01:00,65.821,65.843,65.81,65.84,32000000.0
2009-10-12 18:02:00,65.845,65.845,65.838,65.839,24000000.0
2009-10-12 18:03:00,65.839,65.846,65.837,65.839,36800000.0
2009-10-12 18:04:00,65.808,65.826,65.808,65.826,33600000.0
2009-10-12 18:05:00,65.84,65.848,65.84,65.845,43600000.0
2009-10-12 18:06:00,65.833,65.835,65.821,65.835,30400000.0
2009-10-12 18:07:00,65.836,65.844,65.836,65.842,35200000.0
2009-10-12 18:08:00,65.843,65.858,65.843,65.858,85200000.0
2009-10-12 18:09:00,65.861,65.861,65.844,65.844,33000000.0
2009-10-12 18:10:00,65.847,65.859,65.847,65.859,34600000.0
2009-10-12 18:11:00,65.876,65.877,65.87,65.87,25600000.0
2009-10-12 18:12:00,65.869,65.875,65.865,65.875,11200000.0
2009-10-12 18:13:00,65.893,65.895,65.885,65.886,27200000.0
2009-10-12 18:14:00,65.884,65.888,65.882,65.882,19200000.0
2009-10-12 18:15:00,65.907,65.933,65.906,65.931,30400000.0
2009-10-12 18:16:00,65.929,65.932,65.909,65.929,56000000.0
2009-10-12 18:17:00,65.929,65.929,65.918,65.927,43600000.0
2009-10-12 18:18:00,65.893,65.922,65.888,65.9,29800000.0
2009-10-12 18:19:00,65.928,65.931,65.918,65.922,46400000.0
2009-10-12 18:20:00,65.926,65.937,65.926,65.937,43200000.0
2009-10-12 18:21:00,65.938,65.948,65.938,65.941,32000000.0
2009-10-12 18:22:00,65.942,65.96,65.942,65.96,33600000.0
2009-10-12 18:23:00,65.968,65.969,65.957,65.969,46400000.0
2009-10-12 18:24:00,65.969,65.979,65.965,65.979,52800000.0
2009-10-12 18:25:00,65.98,65.982,65.966,65.978,33600000.0
2009-10-12 18:26:00,65.978,65.98,65.973,65.973,30400000.0
2009-10-12 18:27:00,65.966,65.971,65.965,65.971,34000000.0
2009-10-12 18:28:00,65.959,65.961,65.954,65.954,12800000.0
2009-10-12 18:29:00,65.961,65.973,65.96,65.973,25600000.0
2009-10-12 18:30:00,65.963,65.969,65.957,65.963,36800000.0
2009-10-12 18:31:00,65.953,65.958,65.95,65.95,73000000.0
2009-10-12 18:32:00,65.953,65.956,65.949,65.95,70400000.0
2009-10-12 18:33:00,65.955,65.964,65.955,65.958,32400000.0
2009-10-12 18:34:00,65.947,65.947,65.932,65.936,19200000.0
2009-10-12 18:35:00,65.941,65.948,65.933,65.943,43200000.0
2009-10-12 18:36:00,65.948,65.948,65.935,65.943,68800000.0
2009-10-12 18:37:00,65.939,65.943,65.929,65.943,36800000.0
2009-10-12 18:38:00,65.941,65.949,65.94,65.948,49600000.0
2009-10-12 18:39:00,65.948,65.948,65.934,65.937,76800000.0
2009-10-12 18:40:00,65.938,65.941,65.929,65.932,65600000.0
2009-10-12 18:41:00,65.929,65.935,65.925,65.934,72000000.0
2009-10-12 18:42:00,65.918,65.936,65.917,65.929,78400000.0
2009-10-12 18:43:00,65.928,65.928,65.913,65.921,49600000.0
2009-10-12 18:44:00,65.935,65.947,65.929,65.947,30400000.0
2009-10-12 18:45:00,65.951,65.96,65.951,65.952,53200000.0
2009-10-12 18:46:00,65.941,65.951,65.928,65.93,77800000.0
2009-10-12 18:47:00,65.94,65.944,65.926,65.94,54800000.0
2009-10-12 18:48:00,65.921,65.946,65.921,65.946,28800000.0
2009-10-12 18:49:00,65.942,65.95,65.939,65.95,24000000.0
2009-10-12 18:50:00,65.952,65.956,65.948,65.949,46800000.0
2009-10-12 18:51:00,65.95,65.957,65.95,65.955,35200000.0
2009-10-12 18:52:00,65.92,65.942,65.92,65.928,19200000.0
2009-10-12 18:53:00,65.953,65.96,65.947,65.95,30400000.0
2009-10-12 18:54:00,65.949,65.949,65.945,65.945,19200000.0
2009-10-12 18:55:00,65.952,65.961,65.943,65.943,22400000.0
2009-10-12 18:56:00,65.944,65.947,65.937,65.945,16000000.0
2009-10-12 18:57:00,65.939,65.954,65.939,65.954,19200000.0
2009-10-12 18:58:00,65.964,65.964,65.957,65.959,32000000.0
2009-10-12 18:59:00,65.934,65.957,65.929,65.942,32000000.0
2009-10-12 19:00:00,65.947,65.952,65.946,65.95,9600000.0
2009-10-12 19:01:00,65.949,65.953,65.941,65.941,19200000.0
2009-10-12 19:02:00,65.903,65.935,65.903,65.935,43200000.0
2009-10-12 19:03:00,65.945,65.948,65.943,65.948,14400000.0
2009-10-12 19:04:00,65.937,65.953,65.926,65.941,40000000.0
2009-10-12 19:05:00,65.951,65.954,65.946,65.947,22400000.0
2009-10-12 19:06:00,65.92,65.944,65.916,65.916,56000000.0
2009-10-12 19:07:00,65.946,65.955,65.946,65.953,35200000.0
2009-10-12 19:08:00,65.951,65.954,65.947,65.947,22400000.0
2009-10-12 19:09:00,65.942,65.942,65.923,65.923,46400000.0
2009-10-12 19:10:00,65.924,65.937,65.924,65.936,20800000.0
2009-10-12 19:11:00,65.941,65.943,65.917,65.917,30400000.0
2009-10-12 19:12:00,65.943,65.951,65.943,65.951,24400000.0
2009-10-12 19:13:00,65.96,65.962,65.95,65.955,30400000.0
2009-10-12 19:14:00,65.952,65.954,65.944,65.946,36800000.0
2009-10-12 19:15:00,65.938,65.938,65.914,65.914,25600000.0
2009-10-12 19:16:00,65.936,65.936,65.913,65.917,35200000.0
2009-10-12 19:17:00,65.91,65.92,65.91,65.92,12800000.0
2009-10-12 19:18:00,65.924,65.924,65.916,65.916,32000000.0
2009-10-12 19:19:00,65.923,65.929,65.919,65.923,25600000.0
2009-10-12 19:20:00,65.932,65.941,65.925,65.937,14400000.0
2009-10-12 19:21:00,65.948,65.957,65.945,65.953,18000000.0
2009-10-12 19:22:00,65.929,65.949,65.929,65.939,14400000.0
2009-10-12 19:23:00,65.966,65.975,65.966,65.975,12800000.0
2009-10-12 19:24:00,65.971,65.971,65.95,65.95,48400000.0
2009-10-12 19:25:00,65.948,65.948,65.94,65.942,50000000.0
2009-10-12 19:26:00,65.938,65.938,65.927,65.932,41600000.0
2009-10-12 19:27:00,65.947,65.954,65.945,65.953,27200000.0
2009-10-12 19:28:00,65.954,65.956,65.949,65.956,36800000.0
2009-10-12 19:29:00,65.959,65.959,65.952,65.952,33600000.0
2009-10-12 19:30:00,65.954,65.962,65.922,65.946,48000000.0
2009-10-12 19:31:00,65.932,65.951,65.922,65.922,20800000.0
2009-10-12 19:32:00,65.943,65.956,65.943,65.948,40000000.0
2009-10-12 19:33:00,65.948,65.964,65.948,65.964,32000000.0
2009-10-12 19:34:00,65.97,65.977,65.962,65.975,52800000.0
2009-10-12 19:35:00,65.971,65.973,65.955,65.973,25600000.0
2009-10-12 19:36:00,65.981,65.985,65.979,65.985,24000000.0
2009-10-12 19:37:00,65.981,65.988,65.975,65.979,30400000.0
2009-10-12 19:38:00,65.984,65.984,65.973,65.974,22400000.0
2009-10-12 19:39:00,65.978,65.989,65.974,65.989,11200000.0
2009-10-12 19:40:00,65.995,66.005,65.994,66.005,22400000.0
2009-10-12 19:41:00,66.004,66.012,66.002,66.012,11200000.0
2009-10-12 19:42:00,66.016,66.017,66.007,66.007,11200000.0
2009-10-12 19:43:00,65.98,65.98,65.967,65.973,19200000.0
2009-10-12 19:44:00,65.982,65.989,65.981,65.983,39400000.0
2009-10-12 19:45:00,65.982,65.991,65.976,65.987,12800000.0
2009-10-12 19:46:00,65.991,66.003,65.991,66.0,14400000.0
2009-10-12 19:47:00,66.014,66.027,66.014,66.027,22400000.0
2009-10-12 19:48:00,66.038,66.041,66.029,66.029,22400000.0
2009-10-12 19:49:00,66.016,66.019,66.012,66.013,30400000.0
2009-10-12 19:50:00,66.005,66.009,65.997,65.997,19200000.0
2009-10-12 19:51:00,65.992,65.992,65.985,65.987,16000000.0
2009-10-12 19:52:00,65.981,65.981,65.965,65.974,12800000.0
2009-10-12 19:53:00,65.991,65.993,65.975,65.975,12800000.0
2009-10-12 19:54:00,65.935,65.955,65.935,65.95,11200000.0
2009-10-12 19:55:00,65.966,65.979,65.962,65.979,36800000.0
2009-10-12 19:56:00,65.989,65.989,65.975,65.975,11200000.0
2009-10-12 19:57:00,65.976,65.981,65.976,65.976,16000000.0
2009-10-12 19:58:00,65.974,65.979,65.973,65.979,11200000.0
2009-10-12 19:59:00,65.972,65.972,65.963,65.963,20800000.0
2009-10-12 20:00:00,65.969,65.978,65.968,65.978,17600000.0
2009-10-12 20:01:00,65.988,66.001,65.987,66.001,11200000.0
2009-10-12 20:02:00,66.005,66.012,66.004,66.011,17000000.0
2009-10-12 20:03:00,66.011,66.011,65.998,65.998,28800000.0
2009-10-12 20:04:00,65.977,65.985,65.976,65.982,30400000.0
2009-10-12 20:05:00,65.98,65.984,65.976,65.98,19200000.0
2009-10-12 20:06:00,65.972,65.972,65.963,65.964,16000000.0
2009-10-12 20:07:00,65.956,65.973,65.956,65.968,12200000.0
2009-10-12 20:08:00,65.973,65.985,65.97,65.977,38200000.0
2009-10-12 20:09:00,65.979,65.98,65.972,65.979,66000000.0
2009-10-12 20:10:00,65.981,65.982,65.975,65.979,19200000.0
2009-10-12 20:11:00,65.972,65.987,65.97,65.987,29200000.0
2009-10-12 20:12:00,65.993,65.993,65.975,65.975,25600000.0
2009-10-12 20:13:00,65.955,65.965,65.953,65.954,27200000.0
2009-10-12 20:14:00,65.964,65.967,65.96,65.967,12800000.0
2009-10-12 20:15:00,65.967,65.968,65.945,65.945,11200000.0
2009-10-12 20:16:00,65.965,65.972,65.961,65.963,28800000.0
2009-10-12 20:17:00,65.96,65.96,65.943,65.949,33600000.0
2009-10-12 20:18:00,65.943,65.943,65.937,65.939,32000000.0
2009-10-12 20:19:00,65.921,65.933,65.913,65.913,13200000.0
2009-10-12 20:20:00,65.916,65.923,65.91,65.923,19200000.0
2009-10-12 20:21:00,65.928,65.928,65.916,65.92,8000000.0
2009-10-12 20:22:00,65.909,65.913,65.888,65.888,9600000.0
2009-10-12 20:23:00,65.917,65.94,65.917,65.938,9600000.0
2009-10-12 20:24:00,65.911,65.911,65.84,65.84,12800000.0
2009-10-12 20:25:00,65.843,65.843,65.829,65.84,14400000.0
2009-10-12 20:26:00,65.842,65.853,65.842,65.848,16000000.0
2009-10-12 20:27:00,65.851,65.858,65.849,65.853,14400000.0
2009-10-12 20:28:00,65.821,65.845,65.821,65.845,17600000.0
2009-10-12 20:29:00,65.843,65.843,65.83,65.83,8000000.0
2009-10-12 20:30:00,65.825,65.843,65.825,65.838,27200000.0
2009-10-12 20:31:00,65.827,65.838,65.827,65.838,12800000.0
2009-10-12 20:32:00,65.844,65.848,65.843,65.847,9600000.0
2009-10-12 20:33:00,65.843,65.846,65.818,65.818,16000000.0
2009-10-12 20:34:00,65.845,65.845,65.836,65.836,8400000.0
2009-10-12 20:35:00,65.835,65.835,65.822,65.822,14400000.0
2009-10-12 20:36:00,65.821,65.823,65.81,65.818,16000000.0
2009-10-12 20:37:00,65.805,65.805,65.79,65.792,12800000.0
2009-10-12 20:38:00,65.81,65.812,65.787,65.787,9600000.0
2009-10-12 20:39:00,65.782,65.784,65.776,65.78,9600000.0
2009-10-12 20:40:00,65.774,65.784,65.765,65.784,8000000.0
2009-10-12 20:41:00,65.801,65.806,65.798,65.801,11200000.0
2009-10-12 20:42:00,65.799,65.805,65.798,65.802,11200000.0
2009-10-12 20:43:00,65.806,65.814,65.804,65.814,11200000.0
2009-10-12 20:44:00,65.813,65.827,65.813,65.827,8000000.0
2009-10-12 20:45:00,65.817,65.82,65.805,65.805,13200000.0
2009-10-12 20:46:00,65.802,65.82,65.802,65.812,9600000.0
2009-10-12 20:47:00,65.822,65.828,65.814,65.814,12800000.0
2009-10-12 20:48:00,65.822,65.822,65.815,65.817,17600000.0
2009-10-12 20:49:00,65.801,65.817,65.801,65.817,19200000.0
2009-10-12 20:50:00,65.81,65.816,65.808,65.808,16000000.0
2009-10-12 20:51:00,65.8,65.805,65.79,65.797,28800000.0
2009-10-12 20:52:00,65.779,65.796,65.779,65.788,12800000.0
2009-10-12 20:53:00,65.799,65.8,65.794,65.794,11200000.0
2009-10-12 20:54:00,65.794,65.802,65.789,65.802,11200000.0
2009-10-12 20:55:00,65.795,65.795,65.784,65.788,16000000.0
2009-10-12 20:56:00,65.766,65.784,65.766,65.773,12800000.0
2009-10-12 20:57:00,65.79,65.793,65.784,65.784,22400000.0
2009-10-12 20:58:00,65.786,65.786,65.779,65.781,16000000.0
2009-10-12 20:59:00,65.738,65.757,65.729,65.743,14400000.0
2009-10-12 21:00:00,65.728,65.751,65.727,65.751,17600000.0
2009-10-12 21:01:00,65.759,65.765,65.757,65.765,17600000.0
2009-10-12 21:02:00,65.782,65.782,65.774,65.777,9600000.0
2009-10-12 21:03:00,65.77,65.77,65.764,65.764,9600000.0
2009-10-12 21:04:00,65.764,65.764,65.754,65.754,8000000.0
2009-10-12 21:05:00,65.76,65.763,65.754,65.761,14400000.0
2009-10-12 21:06:00,65.76,65.773,65.76,65.773,11200000.0
2009-10-12 21:07:00,65.787,65.792,65.779,65.79,14400000.0
2009-10-12 21:08:00,65.789,65.789,65.778,65.778,16000000.0
2009-10-12 21:09:00,65.775,65.775,65.768,65.768,22400000.0
2009-10-12 21:10:00,65.776,65.776,65.767,65.768,12800000.0
2009-10-12 21:11:00,65.768,65.773,65.765,65.773,18400000.0
2009-10-12 21:12:00,65.768,65.772,65.768,65.772,9600000.0
2009-10-12 21:13:00,65.765,65.774,65.765,65.774,12800000.0
2009-10-12 21:14:00,65.783,65.805,65.783,65.805,25600000.0
2009-10-12 21:15:00,65.813,65.821,65.811,65.818,32000000.0
2009-10-12 21:16:00,65.815,65.815,65.809,65.809,19200000.0
2009-10-12 21:17:00,65.807,65.808,65.8,65.808,17600000.0
2009-10-12 21:18:00,65.815,65.815,65.799,65.801,22400000.0
2009-10-12 21:19:00,65.798,65.798,65.79,65.796,12800000.0
2009-10-12 21:20:00,65.803,65.811,65.8,65.809,16000000.0
2009-10-12 21:21:00,65.798,65.816,65.798,65.808,17600000.0
2009-10-12 21:22:00,65.819,65.837,65.819,65.837,9600000.0
2009-10-12 21:23:00,65.849,65.853,65.832,65.844,16000000.0
2009-10-12 21:24:00,65.846,65.848,65.844,65.846,11200000.0
2009-10-12 21:25:00,65.843,65.843,65.826,65.827,17600000.0
2009-10-12 21:26:00,65.796,65.811,65.796,65.811,24000000.0
2009-10-12 21:27:00,65.83,65.845,65.827,65.845,22400000.0
2009-10-12 21:28:00,65.849,65.862,65.849,65.862,30400000.0
2009-10-12 21:29:00,65.858,65.862,65.855,65.855,27200000.0
2009-10-12 21:30:00,65.863,65.863,65.851,65.852,8000000.0
2009-10-12 21:31:00,65.828,65.83,65.819,65.828,16000000.0
2009-10-12 21:32:00,65.843,65.848,65.842,65.846,12800000.0
2009-10-12 21:33:00,65.804,65.824,65.804,65.816,8000000.0
2009-10-12 21:34:00,65.847,65.847,65.838,65.838,12800000.0
2009-10-12 21:35:00,65.83,65.83,65.823,65.823,14400000.0
2009-10-12 21:36:00,65.818,65.818,65.807,65.807,11200000.0
2009-10-12 21:37:00,65.802,65.815,65.785,65.815,16000000.0
2009-10-12 21:38:00,65.784,65.81,65.784,65.808,8000000.0
2009-10-12 21:39:00,65.805,65.805,65.793,65.805,11200000.0
2009-10-12 21:40:00,65.815,65.83,65.815,65.824,12800000.0
2009-10-12 21:41:00,65.826,65.833,65.826,65.832,12800000.0
2009-10-12 21:42:00,65.839,65.841,65.835,65.835,8000000.0
2009-10-12 21:43:00,65.801,65.809,65.788,65.798,12800000.0
2009-10-12 21:44:00,65.829,65.83,65.824,65.827,16000000.0
2009-10-12 21:45:00,65.812,65.814,65.802,65.808,17600000.0
2009-10-12 21:46:00,65.79,65.813,65.79,65.808,8000000.0
2009-10-12 21:47:00,65.812,65.812,65.788,65.803,11200000.0
2009-10-12 21:48:00,65.782,65.802,65.782,65.784,35200000.0
2009-10-12 21:49:00,65.812,65.813,65.791,65.805,12800000.0
2009-10-12 21:50:00,65.79,65.809,65.79,65.794,11200000.0
2009-10-12 21:51:00,65.796,65.807,65.796,65.806,9600000.0
2009-10-12 21:52:00,65.83,65.83,65.822,65.828,22400000.0
2009-10-12 21:53:00,65.836,65.836,65.827,65.827,24400000.0
2009-10-12 21:54:00,65.789,65.814,65.789,65.814,8000000.0
2009-10-12 21:55:00,65.828,65.828,65.811,65.818,12800000.0
2009-10-12 21:56:00,65.811,65.811,65.789,65.789,16000000.0
2009-10-12 21:57:00,65.787,65.8,65.787,65.8,11200000.0
2009-10-12 21:58:00,65.806,65.813,65.803,65.813,28800000.0
2009-10-12 21:59:00,65.808,65.821,65.808,65.808,35200000.0
2009-10-12 22:00:00,65.812,65.829,65.812,65.824,11200000.0
2009-10-12 22:01:00,65.826,65.831,65.826,65.831,19200000.0
2009-10-12 22:02:00,65.831,65.833,65.825,65.833,8000000.0
2009-10-12 22:03:00,65.83,65.83,65.822,65.824,17600000.0
2009-10-12 22:04:00,65.824,65.831,65.824,65.831,8000000.0
2009-10-12 22:05:00,65.823,65.825,65.817,65.817,14400000.0
2009-10-12 22:06:00,65.823,65.831,65.823,65.83,12800000.0
2009-10-12 22:07:00,65.835,65.847,65.835,65.847,16000000.0
2009-10-12 22:08:00,65.849,65.857,65.846,65.848,17600000.0
2009-10-12 22:09:00,65.825,65.838,65.825,65.836,12800000.0
2009-10-12 22:10:00,65.84,65.845,65.835,65.836,22400000.0
2009-10-12 22:11:00,65.835,65.851,65.832,65.851,9600000.0
2009-10-12 22:12:00,65.813,65.84,65.813,65.822,12800000.0
2009-10-12 22:13:00,65.825,65.839,65.825,65.834,16400000.0
2009-10-12 22:14:00,65.822,65.836,65.819,65.819,11200000.0
2009-10-12 22:15:00,65.846,65.849,65.841,65.849,14400000.0
2009-10-12 22:16:00,65.868,65.88,65.868,65.88,9600000.0
2009-10-12 22:17:00,65.859,65.869,65.859,65.865,19600000.0
2009-10-12 22:18:00,65.867,65.88,65.864,65.88,11200000.0
2009-10-12 22:19:00,65.878,65.879,65.87,65.873,12800000.0
2009-10-12 22:20:00,65.867,65.876,65.852,65.869,12800000.0
2009-10-12 22:21:00,65.864,65.864,65.855,65.856,11200000.0
2009-10-12 22:22:00,65.83,65.839,65.828,65.828,10600000.0
2009-10-12 22:23:00,65.857,65.865,65.857,65.86,9600000.0
2009-10-12 22:24:00,65.849,65.849,65.837,65.837,10600000.0
2009-10-12 22:25:00,65.848,65.854,65.83,65.83,16000000.0
2009-10-12 22:26:00,65.846,65.848,65.839,65.839,11200000.0
2009-10-12 22:27:00,65.858,65.858,65.854,65.858,12800000.0
2009-10-12 22:28:00,65.86,65.863,65.851,65.851,11200000.0
2009-10-12 22:29:00,65.862,65.862,65.844,65.844,16000000.0
2009-10-12 22:30:00,65.847,65.857,65.847,65.857,8000000.0
2009-10-12 22:31:00,65.849,65.849,65.839,65.839,11200000.0
2009-10-12 22:32:00,65.848,65.848,65.831,65.835,12800000.0
2009-10-12 22:33:00,65.832,65.842,65.831,65.839,33600000.0
2009-10-12 22:34:00,65.824,65.829,65.797,65.829,25600000.0
2009-10-12 22:35:00,65.807,65.813,65.807,65.813,32000000.0
2009-10-12 22:36:00,65.845,65.849,65.842,65.842,42600000.0
2009-10-12 22:37:00,65.828,65.828,65.808,65.816,25600000.0
2009-10-12 22:38:00,65.822,65.822,65.811,65.816,19200000.0
2009-10-12 22:39:00,65.84,65.846,65.836,65.839,11200000.0
2009-10-12 22:40:00,65.799,65.816,65.794,65.801,16000000.0
2009-10-12 22:41:00,65.837,65.837,65.83,65.83,8000000.0
2009-10-12 22:42:00,65.782,65.785,65.782,65.785,9600000.0
2009-10-12 22:43:00,65.809,65.82,65.804,65.82,16000000.0
2009-10-12 22:44:00,65.833,65.833,65.828,65.833,8000000.0
2009-10-12 22:45:00,65.83,65.832,65.822,65.825,16000000.0
2009-10-12 22:46:00,65.844,65.849,65.838,65.849,12800000.0
2009-10-12 22:47:00,65.841,65.841,65.838,65.84,17600000.0
2009-10-12 22:48:00,65.843,65.852,65.835,65.844,17600000.0
2009-10-12 22:49:00,65.849,65.849,65.843,65.843,12800000.0
2009-10-12 22:50:00,65.818,65.846,65.818,65.846,12800000.0
2009-10-12 22:51:00,65.843,65.85,65.829,65.85,14400000.0
2009-10-12 22:52:00,65.851,65.857,65.851,65.852,11200000.0
2009-10-12 22:53:00,65.843,65.849,65.843,65.849,12800000.0
2009-10-12 22:54:00,65.828,65.842,65.828,65.832,12800000.0
2009-10-12 22:55:00,65.85,65.858,65.847,65.85,12800000.0
2009-10-12 22:56:00,65.839,65.842,65.838,65.838,9600000.0
2009-10-12 22:57:00,65.844,65.847,65.843,65.843,12800000.0
2009-10-12 22:58:00,65.839,65.846,65.838,65.842,14400000.0
2009-10-12 22:59:00,65.837,65.837,65.817,65.817,8000000.0
2009-10-12 23:00:00,65.828,65.828,65.813,65.825,17600000.0
2009-10-12 23:01:00,65.823,65.836,65.823,65.836,8000000.0
2009-10-12 23:02:00,65.837,65.838,65.828,65.829,8000000.0
2009-10-12 23:03:00,65.828,65.859,65.816,65.859,16000000.0
2009-10-12 23:04:00,65.869,65.881,65.869,65.876,14400000.0
2009-10-12 23:05:00,65.856,65.895,65.856,65.884,33600000.0
2009-10-12 23:06:00,65.872,65.872,65.862,65.87,12800000.0
2009-10-12 23:07:00,65.86,65.864,65.859,65.864,12800000.0
2009-10-12 23:08:00,65.866,65.866,65.861,65.861,16000000.0
2009-10-12 23:09:00,65.849,65.849,65.839,65.844,17600000.0
2009-10-12 23:10:00,65.839,65.855,65.839,65.848,12800000.0
2009-10-12 23:11:00,65.857,65.857,65.84,65.84,11200000.0
2009-10-12 23:12:00,65.854,65.86,65.853,65.86,20800000.0
2009-10-12 23:13:00,65.85,65.858,65.85,65.858,12800000.0
2009-10-12 23:14:00,65.855,65.86,65.855,65.86,11200000.0
2009-10-12 23:15:00,65.847,65.847,65.812,65.821,12800000.0
2009-10-12 23:16:00,65.817,65.834,65.817,65.829,9600000.0
2009-10-12 23:17:00,65.828,65.842,65.828,65.842,12800000.0
2009-10-12 23:18:00,65.855,65.861,65.852,65.852,8000000.0
2009-10-12 23:19:00,65.857,65.862,65.85,65.859,12800000.0
2009-10-12 23:20:00,65.853,65.86,65.842,65.854,14400000.0
2009-10-12 23:21:00,65.865,65.874,65.86,65.874,16000000.0
2009-10-12 23:22:00,65.893,65.893,65.877,65.889,16000000.0
2009-10-12 23:23:00,65.88,65.885,65.874,65.879,11200000.0
2009-10-12 23:24:00,65.882,65.882,65.868,65.872,11200000.0
2009-10-12 23:25:00,65.873,65.873,65.864,65.865,17600000.0
2009-10-12 23:26:00,65.871,65.871,65.86,65.861,12800000.0
2009-10-12 23:27:00,65.847,65.854,65.847,65.854,11200000.0
2009-10-12 23:28:00,65.87,65.87,65.847,65.847,9600000.0
2009-10-12 23:29:00,65.857,65.864,65.857,65.864,13200000.0
2009-10-12 23:30:00,65.868,65.871,65.865,65.867,14400000.0
2009-10-12 23:31:00,65.847,65.854,65.833,65.854,9600000.0
2009-10-12 23:32:00,65.859,65.861,65.839,65.842,11200000.0
2009-10-12 23:33:00,65.851,65.852,65.84,65.852,11200000.0
2009-10-12 23:34:00,65.846,65.861,65.845,65.861,12800000.0
2009-10-12 23:35:00,65.862,65.862,65.851,65.853,16000000.0
2009-10-12 23:36:00,65.847,65.847,65.834,65.842,12800000.0
2009-10-12 23:37:00,65.851,65.854,65.851,65.852,8000000.0
2009-10-12 23:38:00,65.858,65.871,65.856,65.871,14400000.0
2009-10-12 23:39:00,65.874,65.88,65.869,65.88,13200000.0
2009-10-12 23:40:00,65.865,65.865,65.845,65.855,35200000.0
2009-10-12 23:41:00,65.825,65.841,65.822,65.841,12800000.0
2009-10-12 23:42:00,65.84,65.846,65.826,65.846,16000000.0
2009-10-12 23:43:00,65.854,65.862,65.854,65.862,8000000.0
2009-10-12 23:44:00,65.853,65.872,65.853,65.872,11200000.0
2009-10-12 23:45:00,65.872,66.035,65.872,66.035,9600000.0
2009-10-12 23:46:00,66.09,66.09,66.065,66.065,11200000.0
2009-10-12 23:47:00,66.096,66.122,66.096,66.103,9600000.0
2009-10-12 23:48:00,66.086,66.086,66.07,66.07,8000000.0
2009-10-12 23:49:00,66.082,66.082,66.069,66.079,16000000.0
2009-10-12 23:50:00,66.088,66.106,66.088,66.106,12800000.0
2009-10-12 23:51:00,66.103,66.114,66.103,66.11,12800000.0
2009-10-12 23:52:00,66.126,66.147,66.126,66.147,12800000.0
2009-10-12 23:53:00,66.146,66.146,66.11,66.117,12800000.0
2009-10-12 23:54:00,66.123,66.135,66.105,66.135,14400000.0
2009-10-12 23:55:00,66.131,66.131,66.092,66.094,8000000.0
2009-10-12 23:56:00,66.088,66.099,66.088,66.091,12800000.0
2009-10-12 23:57:00,66.089,66.1,66.088,66.1,11200000.0
2009-10-12 23:58:00,66.098,66.098,66.079,66.079,8000000.0
2009-10-12 23:59:00,66.087,66.094,66.084,66.094,11200000.0
2009-10-13 00:00:00,66.082,66.104,66.082,66.104,17600000.0
2009-10-13 00:01:00,66.121,66.121,66.111,66.119,12800000.0
2009-10-13 00:02:00,66.134,66.153,66.118,66.149,11200000.0
2009-10-13 00:03:00,66.171,66.206,66.171,66.206,12800000.0
2009-10-13 00:04:00,66.197,66.209,66.197,66.209,9600000.0
2009-10-13 00:05:00,66.195,66.215,66.188,66.192,16000000.0
2009-10-13 00:06:00,66.201,66.203,66.185,66.201,11200000.0
2009-10-13 00:07:00,66.205,66.22,66.204,66.22,9600000.0
2009-10-13 00:08:00,66.213,66.213,66.193,66.197,11200000.0
2009-10-13 00:09:00,66.129,66.238,66.129,66.18,16400000.0
2009-10-13 00:10:00,66.188,66.19,66.184,66.189,33600000.0
2009-10-13 00:11:00,66.191,66.208,66.19,66.205,16000000.0
2009-10-13 00:12:00,66.195,66.203,66.195,66.196,12800000.0
2009-10-13 00:13:00,66.192,66.192,66.186,66.186,14400000.0
2009-10-13 00:14:00,66.188,66.193,66.183,66.188,24000000.0
2009-10-13 00:15:00,66.19,66.195,66.188,66.194,28800000.0
2009-10-13 00:16:00,66.162,66.18,66.162,66.169,14400000.0
2009-10-13 00:17:00,66.19,66.194,66.173,66.173,9600000.0
2009-10-13 00:18:00,66.176,66.191,66.173,66.173,12800000.0
2009-10-13 00:19:00,66.197,66.203,66.197,66.203,12800000.0
2009-10-13 00:20:00,66.187,66.187,66.181,66.184,17600000.0
2009-10-13 00:21:00,66.193,66.193,66.186,66.189,14400000.0
2009-10-13 00:22:00,66.186,66.22,66.186,66.204,17600000.0
2009-10-13 00:23:00,66.186,66.186,66.176,66.176,8000000.0
2009-10-13 00:24:00,66.17,66.191,66.169,66.191,14400000.0
2009-10-13 00:25:00,66.194,66.195,66.172,66.187,16000000.0
2009-10-13 00:26:00,66.176,66.187,66.172,66.176,11200000.0
2009-10-13 00:27:00,66.195,66.2,66.181,66.187,16000000.0
2009-10-13 00:28:00,66.182,66.195,66.182,66.195,32000000.0
2009-10-13 00:29:00,66.198,66.201,66.189,66.189,13200000.0
2009-10-13 00:30:00,66.182,66.201,66.179,66.201,11200000.0
2009-10-13 00:31:00,66.211,66.217,66.211,66.216,8000000.0
2009-10-13 00:32:00,66.171,66.202,66.171,66.192,12800000.0
2009-10-13 00:33:00,66.217,66.225,66.215,66.215,12800000.0
2009-10-13 00:34:00,66.185,66.219,66.185,66.217,19200000.0
2009-10-13 00:35:00,66.215,66.223,66.204,66.223,28800000.0
2009-10-13 00:36:00,66.193,66.224,66.193,66.214,14400000.0
2009-10-13 00:37:00,66.227,66.227,66.216,66.216,12800000.0
2009-10-13 00:38:00,66.212,66.225,66.125,66.225,12800000.0
2009-10-13 00:39:00,66.211,66.222,66.198,66.217,12800000.0
2009-10-13 00:40:00,66.226,66.235,66.224,66.229,11200000.0
2009-10-13 00:41:00,66.222,66.238,66.192,66.192,12800000.0
2009-10-13 00:42:00,66.187,66.215,66.187,66.215,12800000.0
2009-10-13 00:43:00,66.218,66.228,66.218,66.22,11200000.0
2009-10-13 00:44:00,66.22,66.22,66.201,66.217,8000000.0
2009-10-13 00:45:00,66.215,66.223,66.214,66.221,11200000.0
2009-10-13 00:46:00,66.217,66.224,66.217,66.219,10000000.0
2009-10-13 00:47:00,66.211,66.211,66.196,66.196,12800000.0
2009-10-13 00:48:00,66.191,66.194,66.183,66.183,11200000.0
2009-10-13 00:49:00,66.18,66.187,66.176,66.187,16000000.0
2009-10-13 00:50:00,66.187,66.193,66.184,66.186,22400000.0
2009-10-13 00:51:00,66.179,66.189,66.175,66.178,17600000.0
2009-10-13 00:52:00,66.167,66.168,66.156,66.156,8000000.0
2009-10-13 00:53:00,66.15,66.15,66.128,66.128,8000000.0
2009-10-13 00:54:00,66.139,66.143,66.134,66.135,11200000.0
2009-10-13 00:55:00,66.134,66.157,66.134,66.157,28800000.0
2009-10-13 00:56:00,66.159,66.16,66.151,66.152,12800000.0
2009-10-13 00:57:00,66.154,66.168,66.154,66.163,11200000.0
2009-10-13 00:58:00,66.175,66.185,66.175,66.18,12800000.0
2009-10-13 00:59:00,66.185,66.19,66.18,66.18,11200000.0
2009-10-13 01:00:00,66.179,66.184,66.171,66.178,16000000.0
2009-10-13 01:01:00,66.162,66.173,66.149,66.173,17600000.0
2009-10-13 01:02:00,66.176,66.178,66.17,66.178,11200000.0
2009-10-13 01:03:00,66.179,66.192,66.179,66.188,22400000.0
2009-10-13 01:04:00,66.189,66.2,66.189,66.197,12200000.0
2009-10-13 01:05:00,66.177,66.188,66.169,66.185,30400000.0
2009-10-13 01:06:00,66.193,66.201,66.193,66.198,12800000.0
2009-10-13 01:07:00,66.193,66.193,66.181,66.191,11200000.0
2009-10-13 01:08:00,66.197,66.202,66.193,66.202,16000000.0
2009-10-13 01:09:00,66.187,66.211,66.187,66.194,16000000.0
2009-10-13 01:10:00,66.212,66.219,66.21,66.219,12800000.0
2009-10-13 01:11:00,66.207,66.216,66.192,66.192,11200000.0
2009-10-13 01:12:00,66.217,66.222,66.217,66.221,8000000.0
2009-10-13 01:13:00,66.222,66.228,66.221,66.222,17600000.0
2009-10-13 01:14:00,66.231,66.246,66.231,66.246,9600000.0
2009-10-13 01:15:00,66.233,66.238,66.232,66.232,17600000.0
2009-10-13 01:16:00,66.242,66.245,66.234,66.234,25600000.0
2009-10-13 01:17:00,66.239,66.246,66.239,66.243,11200000.0
2009-10-13 01:18:00,66.249,66.256,66.243,66.243,12800000.0
2009-10-13 01:19:00,66.258,66.275,66.258,66.263,8000000.0
2009-10-13 01:20:00,66.286,66.292,66.285,66.292,19200000.0
2009-10-13 01:21:00,66.275,66.282,66.275,66.282,8000000.0
2009-10-13 01:22:00,66.285,66.292,66.279,66.291,12800000.0
2009-10-13 01:23:00,66.294,66.294,66.279,66.292,16000000.0
2009-10-13 01:24:00,66.276,66.276,66.259,66.262,12800000.0
2009-10-13 01:25:00,66.261,66.261,66.249,66.249,11200000.0
2009-10-13 01:26:00,66.248,66.256,66.247,66.249,14400000.0
2009-10-13 01:27:00,66.235,66.25,66.229,66.243,12800000.0
2009-10-13 01:28:00,66.247,66.261,66.245,66.261,14400000.0
2009-10-13 01:29:00,66.261,66.27,66.261,66.268,16000000.0
2009-10-13 01:30:00,66.261,66.274,66.261,66.271,11200000.0
2009-10-13 01:31:00,66.267,66.267,66.259,66.259,8000000.0
2009-10-13 01:32:00,66.257,66.257,66.248,66.25,12800000.0
2009-10-13 01:33:00,66.24,66.25,66.24,66.249,11200000.0
2009-10-13 01:34:00,66.243,66.243,66.229,66.24,24000000.0
2009-10-13 01:35:00,66.233,66.238,66.226,66.234,16000000.0
2009-10-13 01:36:00,66.223,66.223,66.207,66.207,14400000.0
2009-10-13 01:37:00,66.205,66.213,66.204,66.21,16000000.0
2009-10-13 01:38:00,66.213,66.22,66.197,66.201,17600000.0
2009-10-13 01:39:00,66.215,66.22,66.215,66.217,14400000.0
2009-10-13 01:40:00,66.222,66.222,66.216,66.216,25600000.0
2009-10-13 01:41:00,66.206,66.206,66.195,66.206,12800000.0
2009-10-13 01:42:00,66.195,66.195,66.176,66.179,12800000.0
2009-10-13 01:43:00,66.183,66.189,66.18,66.189,12800000.0
2009-10-13 01:44:00,66.181,66.185,66.181,66.183,8000000.0
2009-10-13 01:45:00,66.174,66.189,66.174,66.185,12800000.0
2009-10-13 01:46:00,66.188,66.188,66.182,66.184,9600000.0
2009-10-13 01:47:00,66.185,66.189,66.18,66.183,19200000.0
2009-10-13 01:48:00,66.181,66.181,66.159,66.166,12800000.0
2009-10-13 01:49:00,66.169,66.184,66.167,66.182,12800000.0
2009-10-13 01:50:00,66.19,66.19,66.185,66.187,14400000.0
2009-10-13 01:51:00,66.183,66.186,66.18,66.186,17600000.0
2009-10-13 01:52:00,66.19,66.194,66.187,66.194,20800000.0
2009-10-13 01:53:00,66.196,66.208,66.196,66.208,17600000.0
2009-10-13 01:54:00,66.21,66.217,66.21,66.217,12800000.0
2009-10-13 01:55:00,66.212,66.219,66.206,66.219,11200000.0
2009-10-13 01:56:00,66.233,66.238,66.233,66.238,12800000.0
2009-10-13 01:57:00,66.238,66.238,66.231,66.232,19200000.0
2009-10-13 01:58:00,66.233,66.233,66.228,66.228,11200000.0
2009-10-13 01:59:00,66.223,66.228,66.215,66.228,11200000.0
2009-10-13 02:00:00,66.247,66.247,66.23,66.236,12200000.0
2009-10-13 02:01:00,66.233,66.242,66.228,66.242,17600000.0
2009-10-13 02:02:00,66.242,66.242,66.227,66.227,11200000.0
2009-10-13 02:03:00,66.228,66.239,66.228,66.235,16000000.0
2009-10-13 02:04:00,66.229,66.229,66.224,66.228,8000000.0
2009-10-13 02:05:00,66.231,66.231,66.212,66.213,12800000.0
2009-10-13 02:06:00,66.208,66.211,66.193,66.193,14400000.0
2009-10-13 02:07:00,66.185,66.185,66.17,66.17,13200000.0
2009-10-13 02:08:00,66.165,66.174,66.154,66.154,8000000.0
2009-10-13 02:09:00,66.148,66.156,66.143,66.156,16000000.0
2009-10-13 02:10:00,66.162,66.175,66.162,66.167,16000000.0
2009-10-13 02:11:00,66.165,66.176,66.155,66.176,12800000.0
2009-10-13 02:12:00,66.142,66.167,66.136,66.167,17600000.0
2009-10-13 02:13:00,66.166,66.166,66.15,66.156,8000000.0
2009-10-13 02:14:00,66.143,66.143,66.126,66.126,8000000.0
2009-10-13 02:15:00,66.122,66.129,66.115,66.125,11200000.0
2009-10-13 02:16:00,66.129,66.129,66.123,66.124,11200000.0
2009-10-13 02:17:00,66.123,66.131,66.122,66.13,9600000.0
2009-10-13 02:18:00,66.126,66.134,66.126,66.129,12800000.0
2009-10-13 02:19:00,66.121,66.125,66.115,66.123,12800000.0
2009-10-13 02:20:00,66.116,66.126,66.036,66.124,12800000.0
2009-10-13 02:21:00,66.121,66.123,66.113,66.113,8000000.0
2009-10-13 02:22:00,66.116,66.121,66.109,66.109,14400000.0
2009-10-13 02:23:00,66.109,66.114,66.102,66.111,9600000.0
2009-10-13 02:24:00,66.113,66.117,66.107,66.117,11200000.0
2009-10-13 02:25:00,66.126,66.132,66.118,66.118,8000000.0
2009-10-13 02:26:00,66.129,66.16,66.129,66.16,12800000.0
2009-10-13 02:27:00,66.163,66.163,66.139,66.139,11200000.0
2009-10-13 02:28:00,66.13,66.157,66.128,66.157,12800000.0
2009-10-13 02:29:00,66.164,66.194,66.164,66.194,11200000.0
2009-10-13 02:30:00,66.205,66.206,66.194,66.197,12800000.0
2009-10-13 02:31:00,66.192,66.192,66.177,66.177,12800000.0
2009-10-13 02:32:00,66.178,66.187,66.178,66.178,11200000.0
2009-10-13 02:33:00,66.185,66.191,66.179,66.191,11200000.0
2009-10-13 02:34:00,66.194,66.2,66.186,66.189,9600000.0
2009-10-13 02:35:00,66.194,66.197,66.186,66.186,9600000.0
2009-10-13 02:36:00,66.177,66.204,66.177,66.204,12800000.0
2009-10-13 02:37:00,66.207,66.207,66.19,66.19,12800000.0
2009-10-13 02:38:00,66.186,66.198,66.184,66.191,17600000.0
2009-10-13 02:39:00,66.198,66.204,66.196,66.198,16000000.0
2009-10-13 02:40:00,66.206,66.217,66.206,66.211,9600000.0
2009-10-13 02:41:00,66.223,66.225,66.215,66.215,11200000.0
2009-10-13 02:42:00,66.205,66.212,66.19,66.212,11200000.0
2009-10-13 02:43:00,66.195,66.213,66.188,66.188,11200000.0
2009-10-13 02:44:00,66.208,66.208,66.191,66.191,11200000.0
2009-10-13 02:45:00,66.203,66.205,66.203,66.204,11200000.0
2009-10-13 02:46:00,66.191,66.201,66.191,66.201,11600000.0
2009-10-13 02:47:00,66.198,66.2,66.188,66.2,12800000.0
2009-10-13 02:48:00,66.209,66.214,66.119,66.119,11200000.0
2009-10-13 02:49:00,66.216,66.23,66.216,66.228,17600000.0
2009-10-13 02:50:00,66.22,66.22,66.202,66.211,12800000.0
2009-10-13 02:51:00,66.214,66.223,66.203,66.223,11200000.0
2009-10-13 02:52:00,66.226,66.227,66.217,66.227,10600000.0
2009-10-13 02:53:00,66.218,66.218,66.205,66.205,10600000.0
2009-10-13 02:54:00,66.206,66.206,66.181,66.181,12800000.0
2009-10-13 02:55:00,66.172,66.181,66.171,66.181,11200000.0
2009-10-13 02:56:00,66.175,66.189,66.175,66.189,11200000.0
2009-10-13 02:57:00,66.188,66.196,66.181,66.196,11200000.0
2009-10-13 02:58:00,66.185,66.214,66.143,66.143,11600000.0
2009-10-13 02:59:00,66.194,66.207,66.194,66.207,11200000.0
2009-10-13 03:00:00,66.207,66.213,66.203,66.207,12800000.0
2009-10-13 03:01:00,66.203,66.204,66.185,66.204,11200000.0
2009-10-13 03:02:00,66.194,66.214,66.194,66.214,17600000.0
2009-10-13 03:03:00,66.204,66.212,66.193,66.212,14400000.0
2009-10-13 03:04:00,66.227,66.236,66.219,66.222,11200000.0
2009-10-13 03:05:00,66.215,66.224,66.215,66.221,16000000.0
2009-10-13 03:06:00,66.216,66.228,66.216,66.217,16000000.0
2009-10-13 03:07:00,66.217,66.228,66.21,66.21,12800000.0
2009-10-13 03:08:00,66.216,66.217,66.206,66.213,11200000.0
2009-10-13 03:09:00,66.204,66.213,66.203,66.213,11200000.0
2009-10-13 03:10:00,66.224,66.224,66.198,66.217,16000000.0
2009-10-13 03:11:00,66.219,66.224,66.215,66.218,17600000.0
2009-10-13 03:12:00,66.217,66.217,66.207,66.212,11200000.0
2009-10-13 03:13:00,66.209,66.209,66.202,66.204,8000000.0
2009-10-13 03:14:00,66.196,66.196,66.175,66.183,16000000.0
2009-10-13 03:15:00,66.192,66.207,66.192,66.205,9600000.0
2009-10-13 03:16:00,66.226,66.244,66.226,66.244,8000000.0
2009-10-13 03:17:00,66.247,66.254,66.235,66.252,11200000.0
2009-10-13 03:18:00,66.22,66.24,66.22,66.226,11200000.0
2009-10-13 03:19:00,66.228,66.234,66.226,66.233,12800000.0
2009-10-13 03:20:00,66.234,66.239,66.234,66.238,9600000.0
2009-10-13 03:21:00,66.243,66.243,66.23,66.236,14400000.0
2009-10-13 03:22:00,66.234,66.248,66.229,66.248,9600000.0
2009-10-13 03:23:00,66.242,66.243,66.237,66.242,12800000.0
2009-10-13 03:24:00,66.233,66.234,66.229,66.234,11200000.0
2009-10-13 03:25:00,66.226,66.252,66.226,66.25,17600000.0
2009-10-13 03:26:00,66.25,66.25,66.228,66.249,11200000.0
2009-10-13 03:27:00,66.257,66.289,66.257,66.289,9600000.0
2009-10-13 03:28:00,66.296,66.304,66.296,66.302,9600000.0
2009-10-13 03:29:00,66.295,66.308,66.295,66.296,12800000.0
2009-10-13 03:30:00,66.292,66.296,66.285,66.296,14400000.0
2009-10-13 03:31:00,66.285,66.294,66.282,66.284,12800000.0
2009-10-13 03:32:00,66.28,66.292,66.28,66.291,13200000.0
2009-10-13 03:33:00,66.279,66.293,66.279,66.285,11200000.0
2009-10-13 03:34:00,66.288,66.289,66.276,66.282,11200000.0
2009-10-13 03:35:00,66.276,66.276,66.268,66.271,9600000.0
2009-10-13 03:36:00,66.279,66.288,66.271,66.271,12800000.0
2009-10-13 03:37:00,66.268,66.281,66.268,66.281,8000000.0
2009-10-13 03:38:00,66.283,66.285,66.278,66.279,9600000.0
2009-10-13 03:39:00,66.282,66.288,66.282,66.288,8000000.0
2009-10-13 03:40:00,66.281,66.281,66.271,66.271,9600000.0
2009-10-13 03:41:00,66.272,66.272,66.267,66.267,11200000.0
2009-10-13 03:42:00,66.245,66.262,66.245,66.259,12800000.0
2009-10-13 03:43:00,66.269,66.275,66.267,66.271,8000000.0
2009-10-13 03:44:00,66.268,66.285,66.268,66.281,11200000.0
2009-10-13 03:45:00,66.288,66.293,66.283,66.283,11200000.0
2009-10-13 03:46:00,66.237,66.286,66.236,66.286,12800000.0
2009-10-13 03:47:00,66.276,66.282,66.275,66.275,11200000.0
2009-10-13 03:48:00,66.274,66.274,66.269,66.27,11200000.0
2009-10-13 03:49:00,66.257,66.257,66.237,66.246,12800000.0
2009-10-13 03:50:00,66.241,66.248,66.235,66.238,12800000.0
2009-10-13 03:51:00,66.224,66.229,66.208,66.211,12800000.0
2009-10-13 03:52:00,66.209,66.219,66.209,66.212,16000000.0
2009-10-13 03:53:00,66.216,66.219,66.204,66.213,11200000.0
2009-10-13 03:54:00,66.211,66.221,66.202,66.219,12800000.0
2009-10-13 03:55:00,66.231,66.237,66.224,66.237,14400000.0
2009-10-13 03:56:00,66.24,66.248,66.235,66.248,11200000.0
2009-10-13 03:57:00,66.226,66.226,66.214,66.22,12800000.0
2009-10-13 03:58:00,66.222,66.222,66.211,66.212,11200000.0
2009-10-13 03:59:00,66.209,66.209,66.196,66.202,12800000.0
2009-10-13 04:00:00,66.187,66.207,66.187,66.206,9600000.0
2009-10-13 04:01:00,66.197,66.2,66.191,66.2,11200000.0
2009-10-13 04:02:00,66.2,66.2,66.183,66.194,12800000.0
2009-10-13 04:03:00,66.191,66.194,66.187,66.192,12800000.0
2009-10-13 04:04:00,66.19,66.2,66.19,66.2,12800000.0
2009-10-13 04:05:00,66.213,66.229,66.213,66.229,11200000.0
2009-10-13 04:06:00,66.227,66.228,66.218,66.224,14400000.0
2009-10-13 04:07:00,66.259,66.266,66.252,66.257,14400000.0
2009-10-13 04:08:00,66.269,66.275,66.269,66.271,9600000.0
2009-10-13 04:09:00,66.271,66.271,66.252,66.252,11200000.0
2009-10-13 04:10:00,66.236,66.236,66.214,66.22,17600000.0
2009-10-13 04:11:00,66.211,66.223,66.211,66.223,8000000.0
2009-10-13 04:12:00,66.223,66.225,66.217,66.217,12800000.0
2009-10-13 04:13:00,66.207,66.209,66.2,66.2,11200000.0
2009-10-13 04:14:00,66.194,66.199,66.182,66.182,16000000.0
2009-10-13 04:15:00,66.192,66.199,66.189,66.199,12800000.0
2009-10-13 04:16:00,66.192,66.192,66.148,66.153,11200000.0
2009-10-13 04:17:00,66.149,66.154,66.146,66.154,14400000.0
2009-10-13 04:18:00,66.156,66.163,66.14,66.142,14400000.0
2009-10-13 04:19:00,66.147,66.156,66.132,66.137,12800000.0
2009-10-13 04:20:00,66.145,66.145,66.131,66.131,12800000.0
2009-10-13 04:21:00,66.135,66.137,66.132,66.132,11200000.0
2009-10-13 04:22:00,66.118,66.129,66.115,66.129,16000000.0
2009-10-13 04:23:00,66.129,66.129,66.114,66.114,12800000.0
2009-10-13 04:24:00,66.12,66.127,66.114,66.123,12800000.0
2009-10-13 04:25:00,66.117,66.124,66.115,66.115,8000000.0
2009-10-13 04:26:00,66.117,66.117,66.11,66.11,12800000.0
2009-10-13 04:27:00,66.112,66.126,66.104,66.126,17600000.0
2009-10-13 04:28:00,66.116,66.116,66.082,66.082,11200000.0
2009-10-13 04:29:00,66.087,66.098,66.086,66.098,12800000.0
2009-10-13 04:30:00,66.087,66.107,66.087,66.104,11200000.0
2009-10-13 04:31:00,66.104,66.13,66.1,66.13,12800000.0
2009-10-13 04:32:00,66.141,66.146,66.128,66.136,16000000.0
2009-10-13 04:33:00,66.137,66.137,66.115,66.115,16000000.0
2009-10-13 04:34:00,66.118,66.124,66.028,66.113,11200000.0
2009-10-13 04:35:00,66.101,66.104,66.1,66.101,12800000.0
2009-10-13 04:36:00,66.063,66.096,66.063,66.081,11200000.0
2009-10-13 04:37:00,66.099,66.107,66.098,66.103,12800000.0
2009-10-13 04:38:00,66.094,66.108,66.094,66.104,12800000.0
2009-10-13 04:39:00,66.111,66.125,66.1,66.124,12800000.0
2009-10-13 04:40:00,66.08,66.123,66.08,66.115,12800000.0
2009-10-13 04:41:00,66.128,66.128,66.113,66.113,8000000.0
2009-10-13 04:42:00,66.115,66.121,66.109,66.118,17600000.0
2009-10-13 04:43:00,66.136,66.139,66.133,66.134,12800000.0
2009-10-13 04:44:00,66.125,66.125,66.112,66.112,12800000.0
2009-10-13 04:45:00,66.118,66.119,66.113,66.119,8000000.0
2009-10-13 04:46:00,66.117,66.118,66.109,66.109,8000000.0
2009-10-13 04:47:00,66.109,66.126,66.109,66.126,8000000.0
2009-10-13 04:48:00,66.145,66.145,66.127,66.137,17600000.0
2009-10-13 04:49:00,66.145,66.159,66.145,66.158,8000000.0
2009-10-13 04:50:00,66.154,66.162,66.153,66.153,11200000.0
2009-10-13 04:51:00,66.162,66.165,66.15,66.15,11200000.0
2009-10-13 04:52:00,66.152,66.169,66.152,66.159,12800000.0
2009-10-13 04:53:00,66.162,66.175,66.157,66.157,17600000.0
2009-10-13 04:54:00,66.136,66.136,66.108,66.128,11200000.0
2009-10-13 04:55:00,66.145,66.162,66.145,66.162,11200000.0
2009-10-13 04:56:00,66.162,66.162,66.145,66.149,17600000.0
2009-10-13 04:57:00,66.146,66.147,66.138,66.142,12800000.0
2009-10-13 04:58:00,66.136,66.146,66.136,66.14,11600000.0
2009-10-13 04:59:00,66.131,66.131,66.117,66.117,12800000.0
2009-10-13 05:00:00,66.121,66.14,66.11,66.14,11200000.0
2009-10-13 05:01:00,66.141,66.141,66.126,66.14,14400000.0
2009-10-13 05:02:00,66.137,66.137,66.116,66.116,11200000.0
2009-10-13 05:03:00,66.133,66.133,66.116,66.126,12800000.0
2009-10-13 05:04:00,66.118,66.13,66.118,66.123,12800000.0
2009-10-13 05:05:00,66.128,66.144,66.128,66.142,11200000.0
2009-10-13 05:06:00,66.142,66.142,66.124,66.124,11200000.0
2009-10-13 05:07:00,66.121,66.125,66.096,66.12,17600000.0
2009-10-13 05:08:00,66.133,66.138,66.131,66.131,12800000.0
2009-10-13 05:09:00,66.133,66.14,66.133,66.136,11200000.0
2009-10-13 05:10:00,66.13,66.132,66.112,66.114,11200000.0
2009-10-13 05:11:00,66.121,66.143,66.121,66.143,12800000.0
2009-10-13 05:12:00,66.113,66.133,66.113,66.12,12800000.0
2009-10-13 05:13:00,66.148,66.163,66.148,66.161,12800000.0
2009-10-13 05:14:00,66.154,66.156,66.145,66.15,12800000.0
2009-10-13 05:15:00,66.144,66.161,66.138,66.138,8000000.0
2009-10-13 05:16:00,66.154,66.16,66.147,66.147,11200000.0
2009-10-13 05:17:00,66.131,66.14,66.131,66.14,11200000.0
2009-10-13 05:18:00,66.139,66.139,66.125,66.139,12800000.0
2009-10-13 05:19:00,66.131,66.144,66.131,66.144,9600000.0
2009-10-13 05:20:00,66.144,66.144,66.136,66.136,11200000.0
2009-10-13 05:21:00,66.139,66.143,66.126,66.135,17600000.0
2009-10-13 05:22:00,66.134,66.146,66.134,66.141,16000000.0
2009-10-13 05:23:00,66.131,66.133,66.125,66.127,12800000.0
2009-10-13 05:24:00,66.136,66.144,66.132,66.138,11200000.0
2009-10-13 05:25:00,66.153,66.153,66.144,66.147,9600000.0
2009-10-13 05:26:00,66.144,66.152,66.136,66.152,12800000.0
2009-10-13 05:27:00,66.159,66.159,66.149,66.158,12800000.0
2009-10-13 05:28:00,66.163,66.163,66.155,66.157,16000000.0
2009-10-13 05:29:00,66.159,66.163,66.158,66.158,12800000.0
2009-10-13 05:30:00,66.104,66.155,66.104,66.153,9600000.0
2009-10-13 05:31:00,66.149,66.161,66.149,66.161,8000000.0
2009-10-13 05:32:00,66.168,66.169,66.155,66.163,17600000.0
2009-10-13 05:33:00,66.147,66.16,66.139,66.16,11200000.0
2009-10-13 05:34:00,66.128,66.149,66.128,66.143,17600000.0
2009-10-13 05:35:00,66.142,66.15,66.129,66.138,12800000.0
2009-10-13 05:36:00,66.153,66.154,66.143,66.148,12800000.0
2009-10-13 05:37:00,66.151,66.154,66.14,66.14,11200000.0
2009-10-13 05:38:00,66.104,66.13,66.104,66.128,12800000.0
2009-10-13 05:39:00,66.137,66.145,66.134,66.145,11200000.0
2009-10-13 05:40:00,66.15,66.161,66.15,66.159,14800000.0
2009-10-13 05:41:00,66.168,66.172,66.152,66.166,12800000.0
2009-10-13 05:42:00,66.169,66.181,66.169,66.173,11600000.0
2009-10-13 05:43:00,66.18,66.19,66.178,66.19,12800000.0
2009-10-13 05:44:00,66.217,66.236,66.217,66.226,12800000.0
2009-10-13 05:45:00,66.223,66.226,66.221,66.221,16000000.0
2009-10-13 05:46:00,66.224,66.227,66.22,66.227,16000000.0
2009-10-13 05:47:00,66.222,66.223,66.206,66.216,11200000.0
2009-10-13 05:48:00,66.223,66.242,66.223,66.242,14400000.0
2009-10-13 05:49:00,66.24,66.248,66.24,66.24,17600000.0
2009-10-13 05:50:00,66.238,66.242,66.224,66.224,11200000.0
2009-10-13 05:51:00,66.236,66.24,66.228,66.238,11200000.0
2009-10-13 05:52:00,66.232,66.241,66.226,66.241,12800000.0
2009-10-13 05:53:00,66.223,66.231,66.215,66.215,17600000.0
2009-10-13 05:54:00,66.223,66.239,66.223,66.23,17600000.0
2009-10-13 05:55:00,66.226,66.226,66.154,66.154,11200000.0
2009-10-13 05:56:00,66.228,66.229,66.218,66.226,11200000.0
2009-10-13 05:57:00,66.234,66.252,66.234,66.252,12800000.0
2009-10-13 05:58:00,66.259,66.267,66.253,66.267,13200000.0
2009-10-13 05:59:00,66.267,66.269,66.255,66.265,12800000.0
2009-10-13 06:00:00,66.214,66.257,66.214,66.247,14800000.0
2009-10-13 06:01:00,66.239,66.26,66.227,66.229,16000000.0
2009-10-13 06:02:00,66.255,66.26,66.248,66.257,12800000.0
2009-10-13 06:03:00,66.259,66.269,66.247,66.263,12800000.0
2009-10-13 06:04:00,66.26,66.264,66.252,66.252,11600000.0
2009-10-13 06:05:00,66.22,66.227,66.215,66.226,14400000.0
2009-10-13 06:06:00,66.233,66.237,66.229,66.231,17600000.0
2009-10-13 06:07:00,66.22,66.224,66.214,66.224,12800000.0
2009-10-13 06:08:00,66.122,66.22,66.122,66.22,9600000.0
2009-10-13 06:09:00,66.241,66.246,66.237,66.246,11200000.0
2009-10-13 06:10:00,66.241,66.263,66.241,66.263,8000000.0
2009-10-13 06:11:00,66.261,66.261,66.243,66.245,9600000.0
2009-10-13 06:12:00,66.267,66.269,66.254,66.269,12800000.0
2009-10-13 06:13:00,66.272,66.272,66.259,66.259,8000000.0
2009-10-13 06:14:00,66.228,66.244,66.228,66.242,14400000.0
2009-10-13 06:15:00,66.224,66.235,66.22,66.235,9600000.0
2009-10-13 06:16:00,66.187,66.233,66.187,66.233,9600000.0
2009-10-13 06:17:00,66.243,66.249,66.235,66.249,17600000.0
2009-10-13 06:18:00,66.207,66.237,66.207,66.236,14400000.0
2009-10-13 06:19:00,66.241,66.249,66.24,66.243,12800000.0
2009-10-13 06:20:00,66.254,66.258,66.248,66.258,9600000.0
2009-10-13 06:21:00,66.264,66.274,66.264,66.274,8000000.0
2009-10-13 06:22:00,66.271,66.282,66.27,66.282,12800000.0
2009-10-13 06:23:00,66.29,66.293,66.285,66.285,17600000.0
2009-10-13 06:24:00,66.284,66.286,66.278,66.278,11200000.0
2009-10-13 06:25:00,66.277,66.285,66.277,66.282,9600000.0
2009-10-13 06:26:00,66.292,66.292,66.275,66.275,11200000.0
2009-10-13 06:27:00,66.279,66.287,66.279,66.281,11200000.0
2009-10-13 06:28:00,66.285,66.285,66.274,66.279,11200000.0
2009-10-13 06:29:00,66.283,66.285,66.276,66.285,12800000.0
2009-10-13 06:30:00,66.284,66.291,66.27,66.27,12800000.0
2009-10-13 06:31:00,66.284,66.291,66.284,66.289,12800000.0
2009-10-13 06:32:00,66.281,66.293,66.264,66.292,11200000.0
2009-10-13 06:33:00,66.277,66.283,66.251,66.251,18400000.0
2009-10-13 06:34:00,66.277,66.285,66.273,66.285,11600000.0
2009-10-13 06:35:00,66.29,66.29,66.28,66.28,9600000.0
2009-10-13 06:36:00,66.282,66.285,66.274,66.279,17600000.0
2009-10-13 06:37:00,66.272,66.277,66.271,66.271,12800000.0
2009-10-13 06:38:00,66.265,66.273,66.256,66.256,11200000.0
2009-10-13 06:39:00,66.249,66.265,66.249,66.262,9600000.0
2009-10-13 06:40:00,66.25,66.258,66.239,66.244,12800000.0
2009-10-13 06:41:00,66.258,66.258,66.246,66.251,12200000.0
2009-10-13 06:42:00,66.225,66.227,66.218,66.218,12800000.0
2009-10-13 06:43:00,66.228,66.231,66.221,66.226,8000000.0
2009-10-13 06:44:00,66.217,66.232,66.209,66.215,17600000.0
2009-10-13 06:45:00,66.222,66.236,66.211,66.23,12800000.0
2009-10-13 06:46:00,66.242,66.25,66.242,66.242,11200000.0
2009-10-13 06:47:00,66.247,66.254,66.247,66.25,12800000.0
2009-10-13 06:48:00,66.249,66.257,66.241,66.253,12800000.0
2009-10-13 06:49:00,66.246,66.259,66.231,66.259,12800000.0
2009-10-13 06:50:00,66.262,66.267,66.261,66.263,12800000.0
2009-10-13 06:51:00,66.24,66.26,66.225,66.253,11200000.0
2009-10-13 06:52:00,66.234,66.256,66.234,66.246,12800000.0
2009-10-13 06:53:00,66.255,66.255,66.246,66.255,8000000.0
2009-10-13 06:54:00,66.254,66.254,66.226,66.226,14400000.0
2009-10-13 06:55:00,66.226,66.226,66.209,66.222,11200000.0
2009-10-13 06:56:00,66.176,66.233,66.176,66.233,12800000.0
2009-10-13 06:57:00,66.242,66.242,66.225,66.225,11200000.0
2009-10-13 06:58:00,66.229,66.238,66.227,66.233,17600000.0
2009-10-13 06:59:00,66.229,66.236,66.211,66.215,12800000.0
2009-10-13 07:00:00,66.227,66.249,66.159,66.218,14400000.0
2009-10-13 07:01:00,66.239,66.246,66.238,66.246,17600000.0
2009-10-13 07:02:00,66.225,66.252,66.225,66.24,11200000.0
2009-10-13 07:03:00,66.265,66.272,66.263,66.263,11200000.0
2009-10-13 07:04:00,66.265,66.273,66.265,66.273,11200000.0
2009-10-13 07:05:00,66.274,66.274,66.265,66.265,8000000.0
2009-10-13 07:06:00,66.251,66.263,66.251,66.26,12800000.0
2009-10-13 07:07:00,66.258,66.259,66.253,66.258,11200000.0
2009-10-13 07:08:00,66.265,66.283,66.262,66.283,11200000.0
2009-10-13 07:09:00,66.282,66.283,66.274,66.283,12800000.0
2009-10-13 07:10:00,66.286,66.286,66.276,66.282,11200000.0
2009-10-13 07:11:00,66.288,66.297,66.284,66.296,12800000.0
2009-10-13 07:12:00,66.296,66.309,66.296,66.309,11200000.0
2009-10-13 07:13:00,66.318,66.318,66.307,66.31,9600000.0
2009-10-13 07:14:00,66.301,66.313,66.292,66.308,17600000.0
2009-10-13 07:15:00,66.306,66.314,66.306,66.309,11200000.0
2009-10-13 07:16:00,66.312,66.312,66.301,66.303,12800000.0
2009-10-13 07:17:00,66.309,66.313,66.304,66.311,12800000.0
2009-10-13 07:18:00,66.311,66.318,66.309,66.309,8000000.0
2009-10-13 07:19:00,66.305,66.308,66.29,66.293,12800000.0
2009-10-13 07:20:00,66.271,66.305,66.271,66.285,14800000.0
2009-10-13 07:21:00,66.308,66.308,66.301,66.301,12800000.0
2009-10-13 07:22:00,66.312,66.312,66.296,66.296,11200000.0
2009-10-13 07:23:00,66.292,66.297,66.291,66.294,11200000.0
2009-10-13 07:24:00,66.272,66.288,66.271,66.28,9600000.0
2009-10-13 07:25:00,66.295,66.295,66.275,66.289,14400000.0
2009-10-13 07:26:00,66.278,66.29,66.273,66.29,16400000.0
2009-10-13 07:27:00,66.276,66.292,66.274,66.283,14400000.0
2009-10-13 07:28:00,66.304,66.304,66.286,66.286,12800000.0
2009-10-13 07:29:00,66.297,66.297,66.285,66.285,14400000.0
2009-10-13 07:30:00,66.291,66.35,66.291,66.35,12800000.0
2009-10-13 07:31:00,66.347,66.357,66.332,66.357,17600000.0
2009-10-13 07:32:00,66.376,66.379,66.372,66.374,12800000.0
2009-10-13 07:33:00,66.384,66.384,66.361,66.361,9600000.0
2009-10-13 07:34:00,66.354,66.36,66.354,66.355,12800000.0
2009-10-13 07:35:00,66.338,66.351,66.338,66.343,16000000.0
2009-10-13 07:36:00,66.343,66.367,66.343,66.367,14400000.0
2009-10-13 07:37:00,66.377,66.391,66.377,66.386,8000000.0
2009-10-13 07:38:00,66.395,66.398,66.39,66.393,11200000.0
2009-10-13 07:39:00,66.366,66.368,66.356,66.356,11200000.0
2009-10-13 07:40:00,66.35,66.35,66.343,66.343,11200000.0
2009-10-13 07:41:00,66.331,66.343,66.328,66.342,12800000.0
2009-10-13 07:42:00,66.349,66.357,66.347,66.357,12800000.0
2009-10-13 07:43:00,66.358,66.358,66.34,66.34,12800000.0
2009-10-13 07:44:00,66.346,66.348,66.345,66.348,11200000.0
2009-10-13 07:45:00,66.354,66.354,66.336,66.34,12800000.0
2009-10-13 07:46:00,66.345,66.345,66.33,66.33,17600000.0
2009-10-13 07:47:00,66.326,66.338,66.324,66.325,14400000.0
2009-10-13 07:48:00,66.29,66.309,66.29,66.309,8000000.0
2009-10-13 07:49:00,66.321,66.324,66.314,66.317,17600000.0
2009-10-13 07:50:00,66.323,66.323,66.308,66.315,8000000.0
2009-10-13 07:51:00,66.315,66.315,66.292,66.309,12200000.0
2009-10-13 07:52:00,66.315,66.315,66.305,66.305,16000000.0
2009-10-13 07:53:00,66.309,66.309,66.297,66.298,11200000.0
2009-10-13 07:54:00,66.334,66.344,66.331,66.339,13200000.0
2009-10-13 07:55:00,66.344,66.368,66.336,66.359,12800000.0
2009-10-13 07:56:00,66.367,66.367,66.352,66.352,8000000.0
2009-10-13 07:57:00,66.366,66.378,66.36,66.36,9600000.0
2009-10-13 07:58:00,66.356,66.375,66.356,66.375,11200000.0
2009-10-13 07:59:00,66.379,66.403,66.379,66.4,12800000.0
2009-10-13 08:00:00,66.411,66.411,66.389,66.397,14400000.0
2009-10-13 08:01:00,66.398,66.413,66.398,66.412,8000000.0
2009-10-13 08:02:00,66.426,66.431,66.423,66.425,8000000.0
2009-10-13 08:03:00,66.439,66.454,66.439,66.45,11200000.0
2009-10-13 08:04:00,66.452,66.452,66.433,66.441,11200000.0
2009-10-13 08:05:00,66.464,66.48,66.464,66.465,14400000.0
2009-10-13 08:06:00,66.465,66.475,66.453,66.453,9600000.0
2009-10-13 08:07:00,66.455,66.461,66.453,66.461,8000000.0
2009-10-13 08:08:00,66.461,66.47,66.455,66.455,12800000.0
2009-10-13 08:09:00,66.449,66.465,66.449,66.458,12800000.0
2009-10-13 08:10:00,66.465,66.484,66.452,66.484,12800000.0
2009-10-13 08:11:00,66.494,66.505,66.49,66.495,11200000.0
2009-10-13 08:12:00,66.482,66.503,66.482,66.498,15400000.0
2009-10-13 08:13:00,66.497,66.503,66.497,66.498,8000000.0
2009-10-13 08:14:00,66.504,66.505,66.499,66.503,9600000.0
2009-10-13 08:15:00,66.5,66.5,66.473,66.478,16000000.0
2009-10-13 08:16:00,66.471,66.473,66.461,66.461,11200000.0
2009-10-13 08:17:00,66.461,66.471,66.461,66.466,12800000.0
2009-10-13 08:18:00,66.464,66.464,66.447,66.447,12800000.0
2009-10-13 08:19:00,66.446,66.451,66.436,66.44,9600000.0
2009-10-13 08:20:00,66.418,66.444,66.418,66.425,11200000.0
2009-10-13 08:21:00,66.457,66.47,66.453,66.46,9600000.0
2009-10-13 08:22:00,66.447,66.447,66.437,66.441,11600000.0
2009-10-13 08:23:00,66.434,66.434,66.409,66.409,11600000.0
2009-10-13 08:24:00,66.414,66.417,66.405,66.405,17600000.0
2009-10-13 08:25:00,66.405,66.414,66.404,66.404,9600000.0
2009-10-13 08:26:00,66.422,66.444,66.422,66.444,12800000.0
2009-10-13 08:27:00,66.46,66.463,66.446,66.463,8400000.0
2009-10-13 08:28:00,66.459,66.459,66.409,66.409,17600000.0
2009-10-13 08:29:00,66.41,66.415,66.41,66.413,8000000.0
2009-10-13 08:30:00,66.412,66.419,66.408,66.418,11200000.0
2009-10-13 08:31:00,66.417,66.435,66.417,66.42,12800000.0
2009-10-13 08:32:00,66.411,66.438,66.411,66.438,11200000.0
2009-10-13 08:33:00,66.448,66.46,66.448,66.458,11200000.0
2009-10-13 08:34:00,66.482,66.489,66.48,66.489,9600000.0
2009-10-13 08:35:00,66.498,66.507,66.496,66.499,17600000.0
2009-10-13 08:36:00,66.508,66.515,66.506,66.514,9600000.0
2009-10-13 08:37:00,66.522,66.529,66.519,66.528,9600000.0
2009-10-13 08:38:00,66.538,66.547,66.529,66.547,16000000.0
2009-10-13 08:39:00,66.533,66.536,66.53,66.536,14400000.0
2009-10-13 08:40:00,66.539,66.54,66.53,66.538,16000000.0
2009-10-13 08:41:00,66.53,66.532,66.522,66.522,17600000.0
2009-10-13 08:42:00,66.52,66.523,66.512,66.516,12800000.0
2009-10-13 08:43:00,66.511,66.515,66.5,66.5,12800000.0
2009-10-13 08:44:00,66.48,66.48,66.438,66.438,12800000.0
2009-10-13 08:45:00,66.447,66.493,66.447,66.493,9600000.0
2009-10-13 08:46:00,66.485,66.5,66.485,66.499,11200000.0
2009-10-13 08:47:00,66.494,66.494,66.475,66.475,11200000.0
2009-10-13 08:48:00,66.48,66.49,66.48,66.49,9600000.0
2009-10-13 08:49:00,66.489,66.516,66.476,66.516,17600000.0
2009-10-13 08:50:00,66.507,66.515,66.502,66.509,12800000.0
2009-10-13 08:51:00,66.507,66.512,66.499,66.512,17600000.0
2009-10-13 08:52:00,66.49,66.518,66.49,66.516,9600000.0
2009-10-13 08:53:00,66.515,66.522,66.512,66.518,16400000.0
2009-10-13 08:54:00,66.521,66.524,66.518,66.521,14400000.0
2009-10-13 08:55:00,66.516,66.521,66.506,66.506,9600000.0
2009-10-13 08:56:00,66.515,66.529,66.515,66.529,12800000.0
2009-10-13 08:57:00,66.516,66.526,66.516,66.526,11200000.0
2009-10-13 08:58:00,66.525,66.53,66.516,66.516,12800000.0
2009-10-13 08:59:00,66.52,66.522,66.513,66.522,12800000.0
2009-10-13 09:00:00,66.525,66.54,66.521,66.54,17600000.0
2009-10-13 09:01:00,66.563,66.563,66.539,66.539,11200000.0
2009-10-13 09:02:00,66.533,66.533,66.518,66.526,11200000.0
2009-10-13 09:03:00,66.533,66.538,66.518,66.526,16000000.0
2009-10-13 09:04:00,66.526,66.534,66.521,66.521,11200000.0
2009-10-13 09:05:00,66.504,66.504,66.494,66.497,11200000.0
2009-10-13 09:06:00,66.508,66.514,66.499,66.514,12800000.0
2009-10-13 09:07:00,66.52,66.52,66.485,66.485,9600000.0
2009-10-13 09:08:00,66.472,66.472,66.462,66.467,12800000.0
2009-10-13 09:09:00,66.466,66.47,66.454,66.467,17600000.0
2009-10-13 09:10:00,66.465,66.465,66.44,66.44,12800000.0
2009-10-13 09:11:00,66.444,66.444,66.426,66.427,12800000.0
2009-10-13 09:12:00,66.407,66.418,66.389,66.389,12800000.0
2009-10-13 09:13:00,66.382,66.382,66.367,66.367,9600000.0
2009-10-13 09:14:00,66.346,66.351,66.339,66.351,11200000.0
2009-10-13 09:15:00,66.349,66.365,66.349,66.365,11200000.0
2009-10-13 09:16:00,66.366,66.368,66.362,66.362,12800000.0
2009-10-13 09:17:00,66.348,66.348,66.34,66.347,11200000.0
2009-10-13 09:18:00,66.362,66.385,66.362,66.385,14400000.0
2009-10-13 09:19:00,66.392,66.398,66.39,66.393,12800000.0
2009-10-13 09:20:00,66.403,66.413,66.403,66.413,16000000.0
2009-10-13 09:21:00,66.404,66.426,66.404,66.426,11200000.0
2009-10-13 09:22:00,66.434,66.446,66.433,66.442,17600000.0
2009-10-13 09:23:00,66.443,66.447,66.44,66.443,12800000.0
2009-10-13 09:24:00,66.436,66.444,66.427,66.44,12800000.0
2009-10-13 09:25:00,66.435,66.439,66.429,66.429,9600000.0
2009-10-13 09:26:00,66.428,66.439,66.422,66.439,11200000.0
2009-10-13 09:27:00,66.44,66.449,66.439,66.449,11200000.0
2009-10-13 09:28:00,66.425,66.439,66.425,66.438,12800000.0
2009-10-13 09:29:00,66.438,66.438,66.429,66.429,11200000.0
2009-10-13 09:30:00,66.434,66.434,66.426,66.426,12800000.0
2009-10-13 09:31:00,66.419,66.427,66.416,66.416,9600000.0
2009-10-13 09:32:00,66.407,66.41,66.39,66.399,14400000.0
2009-10-13 09:33:00,66.413,66.413,66.395,66.395,12800000.0
2009-10-13 09:34:00,66.379,66.382,66.369,66.369,11200000.0
2009-10-13 09:35:00,66.351,66.357,66.343,66.357,12800000.0
2009-10-13 09:36:00,66.358,66.361,66.331,66.338,16000000.0
2009-10-13 09:37:00,66.273,66.351,66.273,66.333,16000000.0
2009-10-13 09:38:00,66.324,66.324,66.309,66.315,11200000.0
2009-10-13 09:39:00,66.323,66.327,66.317,66.327,12800000.0
2009-10-13 09:40:00,66.325,66.325,66.304,66.304,8000000.0
2009-10-13 09:41:00,66.281,66.281,66.247,66.247,11200000.0
2009-10-13 09:42:00,66.243,66.251,66.238,66.251,11200000.0
2009-10-13 09:43:00,66.271,66.289,66.271,66.278,12800000.0
2009-10-13 09:44:00,66.276,66.288,66.276,66.278,8000000.0
2009-10-13 09:45:00,66.287,66.297,66.287,66.294,12800000.0
2009-10-13 09:46:00,66.295,66.303,66.281,66.281,11200000.0
2009-10-13 09:47:00,66.311,66.319,66.31,66.318,9600000.0
2009-10-13 09:48:00,66.315,66.319,66.306,66.314,11200000.0
2009-10-13 09:49:00,66.313,66.313,66.303,66.309,12800000.0
2009-10-13 09:50:00,66.302,66.306,66.292,66.292,8000000.0
2009-10-13 09:51:00,66.304,66.318,66.303,66.312,16400000.0
2009-10-13 09:52:00,66.307,66.307,66.297,66.306,11200000.0
2009-10-13 09:53:00,66.302,66.311,66.29,66.291,12800000.0
2009-10-13 09:54:00,66.288,66.291,66.277,66.279,17600000.0
2009-10-13 09:55:00,66.278,66.28,66.269,66.274,11200000.0
2009-10-13 09:56:00,66.285,66.299,66.285,66.299,12800000.0
2009-10-13 09:57:00,66.296,66.3,66.285,66.296,12800000.0
2009-10-13 09:58:00,66.227,66.323,66.227,66.318,9600000.0
2009-10-13 09:59:00,66.311,66.313,66.299,66.306,17600000.0
2009-10-13 10:00:00,66.305,66.309,66.297,66.297,11200000.0
2009-10-13 10:01:00,66.303,66.308,66.303,66.304,12800000.0
2009-10-13 10:02:00,66.302,66.334,66.302,66.334,9600000.0
2009-10-13 10:03:00,66.33,66.335,66.307,66.307,11200000.0
2009-10-13 10:04:00,66.307,66.312,66.297,66.306,12800000.0
2009-10-13 10:05:00,66.285,66.294,66.285,66.291,8000000.0
2009-10-13 10:06:00,66.282,66.296,66.28,66.294,17600000.0
2009-10-13 10:07:00,66.307,66.32,66.305,66.316,12800000.0
2009-10-13 10:08:00,66.299,66.299,66.289,66.295,11200000.0
2009-10-13 10:09:00,66.29,66.29,66.276,66.279,12800000.0
2009-10-13 10:10:00,66.263,66.273,66.263,66.273,11200000.0
2009-10-13 10:11:00,66.26,66.26,66.24,66.24,11200000.0
2009-10-13 10:12:00,66.238,66.241,66.226,66.234,12800000.0
2009-10-13 10:13:00,66.231,66.237,66.23,66.232,12800000.0
2009-10-13 10:14:00,66.22,66.223,66.217,66.218,10600000.0
2009-10-13 10:15:00,66.219,66.219,66.212,66.213,12800000.0
2009-10-13 10:16:00,66.194,66.207,66.194,66.2,14400000.0
2009-10-13 10:17:00,66.187,66.191,66.182,66.186,11200000.0
2009-10-13 10:18:00,66.188,66.188,66.167,66.168,11200000.0
2009-10-13 10:19:00,66.126,66.137,66.113,66.137,11600000.0
2009-10-13 10:20:00,66.125,66.136,66.125,66.133,17600000.0
2009-10-13 10:21:00,66.14,66.14,66.088,66.088,8400000.0
2009-10-13 10:22:00,66.084,66.118,66.084,66.11,9000000.0
2009-10-13 10:23:00,66.12,66.13,66.105,66.13,11200000.0
2009-10-13 10:24:00,66.138,66.159,66.138,66.159,12800000.0
2009-10-13 10:25:00,66.175,66.18,66.153,66.18,11200000.0
2009-10-13 10:26:00,66.202,66.202,66.185,66.192,12800000.0
2009-10-13 10:27:00,66.186,66.186,66.179,66.186,11200000.0
2009-10-13 10:28:00,66.187,66.187,66.163,66.163,12800000.0
2009-10-13 10:29:00,66.169,66.185,66.169,66.185,11200000.0
2009-10-13 10:30:00,66.166,66.182,66.14,66.14,12800000.0
2009-10-13 10:31:00,66.138,66.145,66.131,66.136,12800000.0
2009-10-13 10:32:00,66.134,66.148,66.134,66.139,17600000.0
2009-10-13 10:33:00,66.131,66.131,66.106,66.106,11200000.0
2009-10-13 10:34:00,66.108,66.115,66.101,66.115,11200000.0
2009-10-13 10:35:00,66.111,66.133,66.111,66.133,11200000.0
2009-10-13 10:36:00,66.149,66.149,66.14,66.14,8000000.0
2009-10-13 10:37:00,66.152,66.153,66.057,66.153,11200000.0
2009-10-13 10:38:00,66.154,66.164,66.149,66.163,12800000.0
2009-10-13 10:39:00,66.171,66.175,66.156,66.156,11200000.0
2009-10-13 10:40:00,66.153,66.153,66.146,66.146,8000000.0
2009-10-13 10:41:00,66.15,66.171,66.15,66.171,9600000.0
2009-10-13 10:42:00,66.174,66.176,66.16,66.176,11200000.0
2009-10-13 10:43:00,66.185,66.204,66.185,66.202,11200000.0
2009-10-13 10:44:00,66.221,66.228,66.22,66.221,12800000.0
2009-10-13 10:45:00,66.22,66.253,66.22,66.253,12200000.0
2009-10-13 10:46:00,66.263,66.266,66.258,66.259,12800000.0
2009-10-13 10:47:00,66.246,66.252,66.226,66.243,12800000.0
2009-10-13 10:48:00,66.246,66.256,66.246,66.249,12800000.0
2009-10-13 10:49:00,66.239,66.239,66.225,66.23,11200000.0
2009-10-13 10:50:00,66.235,66.252,66.235,66.252,8000000.0
2009-10-13 10:51:00,66.239,66.246,66.227,66.227,17600000.0
2009-10-13 10:52:00,66.22,66.22,66.211,66.212,11200000.0
2009-10-13 10:53:00,66.215,66.218,66.201,66.218,11200000.0
2009-10-13 10:54:00,66.19,66.198,66.187,66.187,17600000.0
2009-10-13 10:55:00,66.169,66.169,66.155,66.159,11200000.0
2009-10-13 10:56:00,66.155,66.163,66.155,66.161,8000000.0
2009-10-13 10:57:00,66.163,66.163,66.149,66.152,16000000.0
2009-10-13 10:58:00,66.149,66.16,66.062,66.16,12800000.0
2009-10-13 10:59:00,66.171,66.194,66.169,66.188,11200000.0
2009-10-13 11:00:00,66.181,66.181,66.162,66.172,13200000.0
2009-10-13 11:01:00,66.171,66.171,66.147,66.147,12800000.0
2009-10-13 11:02:00,66.139,66.156,66.139,66.149,16000000.0
2009-10-13 11:03:00,66.163,66.176,66.146,66.146,12800000.0
2009-10-13 11:04:00,66.159,66.169,66.159,66.164,14400000.0
2009-10-13 11:05:00,66.174,66.179,66.166,66.166,9600000.0
2009-10-13 11:06:00,66.158,66.158,66.136,66.136,8000000.0
2009-10-13 11:07:00,66.115,66.115,66.085,66.085,11200000.0
2009-10-13 11:08:00,66.005,66.071,66.005,66.063,11200000.0
2009-10-13 11:09:00,66.069,66.074,66.062,66.066,17600000.0
2009-10-13 11:10:00,66.052,66.052,66.012,66.014,11200000.0
2009-10-13 11:11:00,66.006,66.006,65.983,65.983,11200000.0
2009-10-13 11:12:00,65.971,65.976,65.959,65.967,17600000.0
2009-10-13 11:13:00,65.984,66.007,65.984,66.001,14400000.0
2009-10-13 11:14:00,65.996,65.996,65.979,65.979,11600000.0
2009-10-13 11:15:00,65.976,65.988,65.974,65.988,11200000.0
2009-10-13 11:16:00,65.983,65.986,65.982,65.982,12800000.0
2009-10-13 11:17:00,65.978,66.0,65.978,66.0,11200000.0
2009-10-13 11:18:00,66.0,66.006,65.999,66.001,12800000.0
2009-10-13 11:19:00,65.982,65.982,65.956,65.956,17600000.0
2009-10-13 11:20:00,65.941,65.947,65.929,65.93,12800000.0
2009-10-13 11:21:00,65.931,65.931,65.918,65.922,14400000.0
2009-10-13 11:22:00,65.926,65.939,65.92,65.92,12800000.0
2009-10-13 11:23:00,65.927,65.954,65.927,65.951,11200000.0
2009-10-13 11:24:00,65.955,65.955,65.935,65.94,12800000.0
2009-10-13 11:25:00,65.953,65.971,65.947,65.967,17600000.0
2009-10-13 11:26:00,65.966,65.981,65.966,65.98,9600000.0
2009-10-13 11:27:00,65.978,65.987,65.967,65.987,8000000.0
2009-10-13 11:28:00,65.975,65.977,65.963,65.977,14400000.0
2009-10-13 11:29:00,65.972,65.972,65.953,65.957,14400000.0
2009-10-13 11:30:00,65.94,65.944,65.934,65.944,14400000.0
2009-10-13 11:31:00,65.954,65.963,65.947,65.963,11200000.0
2009-10-13 11:32:00,65.969,65.975,65.968,65.974,17600000.0
2009-10-13 11:33:00,65.991,66.005,65.991,65.997,12800000.0
2009-10-13 11:34:00,65.999,66.005,65.994,65.999,12800000.0
2009-10-13 11:35:00,66.005,66.012,66.005,66.007,11200000.0
2009-10-13 11:36:00,66.015,66.015,66.012,66.014,12800000.0
2009-10-13 11:37:00,65.994,65.994,65.979,65.979,9600000.0
2009-10-13 11:38:00,66.013,66.044,66.013,66.044,11200000.0
2009-10-13 11:39:00,66.06,66.084,66.058,66.081,11200000.0
2009-10-13 11:40:00,66.092,66.115,66.092,66.115,11200000.0
2009-10-13 11:41:00,66.124,66.129,66.113,66.125,12800000.0
2009-10-13 11:42:00,66.133,66.133,66.118,66.128,17600000.0
2009-10-13 11:43:00,66.138,66.146,66.13,66.141,11200000.0
2009-10-13 11:44:00,66.144,66.144,66.134,66.136,11200000.0
2009-10-13 11:45:00,66.123,66.138,66.12,66.122,17600000.0
2009-10-13 11:46:00,66.121,66.132,66.121,66.128,11200000.0
2009-10-13 11:47:00,66.127,66.147,66.124,66.147,9600000.0
2009-10-13 11:48:00,66.157,66.171,66.15,66.171,11200000.0
2009-10-13 11:49:00,66.164,66.173,66.164,66.17,9600000.0
2009-10-13 11:50:00,66.172,66.172,66.162,66.17,17600000.0
2009-10-13 11:51:00,66.171,66.171,66.159,66.165,11200000.0
2009-10-13 11:52:00,66.175,66.179,66.171,66.179,11200000.0
2009-10-13 11:53:00,66.188,66.192,66.176,66.189,16000000.0
2009-10-13 11:54:00,66.181,66.181,66.176,66.18,9600000.0
2009-10-13 11:55:00,66.17,66.186,66.17,66.186,8000000.0
2009-10-13 11:56:00,66.199,66.207,66.199,66.201,12800000.0
2009-10-13 11:57:00,66.208,66.221,66.203,66.22,17600000.0
2009-10-13 11:58:00,66.202,66.222,66.202,66.21,11000000.0
2009-10-13 11:59:00,66.223,66.234,66.223,66.225,11200000.0
2009-10-13 12:00:00,66.238,66.246,66.238,66.24,11200000.0
2009-10-13 12:01:00,66.254,66.255,66.244,66.244,11200000.0
2009-10-13 12:02:00,66.226,66.248,66.226,66.241,12800000.0
2009-10-13 12:03:00,66.26,66.26,66.247,66.248,8000000.0
2009-10-13 12:04:00,66.241,66.241,66.224,66.235,17600000.0
2009-10-13 12:05:00,66.238,66.259,66.238,66.256,8000000.0
2009-10-13 12:06:00,66.26,66.26,66.239,66.239,12800000.0
2009-10-13 12:07:00,66.252,66.261,66.248,66.261,11200000.0
2009-10-13 12:08:00,66.246,66.255,66.243,66.251,11200000.0
2009-10-13 12:09:00,66.248,66.252,66.238,66.246,14400000.0
2009-10-13 12:10:00,66.24,66.245,66.23,66.23,11200000.0
2009-10-13 12:11:00,66.236,66.236,66.22,66.224,12800000.0
2009-10-13 12:12:00,66.229,66.232,66.202,66.202,11200000.0
2009-10-13 12:13:00,66.203,66.205,66.19,66.205,11200000.0
2009-10-13 12:14:00,66.211,66.216,66.211,66.214,8000000.0
2009-10-13 12:15:00,66.22,66.22,66.194,66.196,16000000.0
2009-10-13 12:16:00,66.168,66.191,66.168,66.19,12800000.0
2009-10-13 12:17:00,66.187,66.195,66.181,66.184,12800000.0
2009-10-13 12:18:00,66.179,66.192,66.179,66.179,16000000.0
2009-10-13 12:19:00,66.172,66.172,66.142,66.152,12800000.0
2009-10-13 12:20:00,66.138,66.138,66.102,66.102,8000000.0
2009-10-13 12:21:00,66.103,66.112,66.093,66.107,16000000.0
2009-10-13 12:22:00,66.112,66.118,66.09,66.09,16000000.0
2009-10-13 12:23:00,66.084,66.084,66.074,66.078,14800000.0
2009-10-13 12:24:00,66.081,66.096,66.081,66.096,8000000.0
2009-10-13 12:25:00,66.102,66.12,66.102,66.119,12800000.0
2009-10-13 12:26:00,66.122,66.137,66.112,66.131,11200000.0
2009-10-13 12:27:00,66.131,66.135,66.129,66.135,11200000.0
2009-10-13 12:28:00,66.124,66.134,66.124,66.125,12800000.0
2009-10-13 12:29:00,66.12,66.12,66.104,66.12,17600000.0
2009-10-13 12:30:00,66.104,66.104,66.091,66.095,17600000.0
2009-10-13 12:31:00,66.089,66.089,66.066,66.074,11200000.0
2009-10-13 12:32:00,66.078,66.081,66.075,66.081,12800000.0
2009-10-13 12:33:00,66.081,66.081,66.069,66.071,14400000.0
2009-10-13 12:34:00,66.051,66.051,66.039,66.041,8000000.0
2009-10-13 12:35:00,66.05,66.055,66.043,66.043,11200000.0
2009-10-13 12:36:00,66.042,66.058,66.042,66.057,11200000.0
2009-10-13 12:37:00,66.052,66.061,66.044,66.05,11600000.0
2009-10-13 12:38:00,66.069,66.069,65.976,66.067,17600000.0
2009-10-13 12:39:00,66.06,66.061,66.04,66.061,17600000.0
2009-10-13 12:40:00,66.066,66.069,66.039,66.069,16400000.0
2009-10-13 12:41:00,66.089,66.128,66.089,66.128,12800000.0
2009-10-13 12:42:00,66.144,66.144,66.133,66.137,14400000.0
2009-10-13 12:43:00,66.157,66.159,66.152,66.156,13200000.0
2009-10-13 12:44:00,66.152,66.17,66.149,66.164,17600000.0
2009-10-13 12:45:00,66.176,66.184,66.171,66.184,8000000.0
2009-10-13 12:46:00,66.198,66.214,66.198,66.214,13200000.0
2009-10-13 12:47:00,66.217,66.243,66.217,66.23,9600000.0
2009-10-13 12:48:00,66.236,66.236,66.23,66.232,11200000.0
2009-10-13 12:49:00,66.241,66.272,66.233,66.272,16000000.0
2009-10-13 12:50:00,66.296,66.308,66.276,66.276,14400000.0
2009-10-13 12:51:00,66.26,66.26,66.245,66.245,11200000.0
2009-10-13 12:52:00,66.237,66.237,66.219,66.226,11200000.0
2009-10-13 12:53:00,66.209,66.214,66.187,66.187,11200000.0
2009-10-13 12:54:00,66.233,66.238,66.232,66.232,12800000.0
2009-10-13 12:55:00,66.238,66.238,66.232,66.237,16000000.0
2009-10-13 12:56:00,66.228,66.228,66.208,66.208,9600000.0
2009-10-13 12:57:00,66.197,66.218,66.197,66.218,11200000.0
2009-10-13 12:58:00,66.223,66.226,66.212,66.224,17600000.0
2009-10-13 12:59:00,66.218,66.243,66.218,66.241,16000000.0
2009-10-13 13:00:00,66.252,66.276,66.252,66.276,8000000.0
2009-10-13 13:01:00,66.276,66.276,66.26,66.268,14400000.0
2009-10-13 13:02:00,66.266,66.282,66.264,66.281,12800000.0
2009-10-13 13:03:00,66.293,66.301,66.291,66.296,11200000.0
2009-10-13 13:04:00,66.274,66.29,66.274,66.279,16000000.0
2009-10-13 13:05:00,66.279,66.283,66.276,66.281,12800000.0
2009-10-13 13:06:00,66.301,66.301,66.295,66.296,8000000.0
2009-10-13 13:07:00,66.305,66.305,66.29,66.295,14400000.0
2009-10-13 13:08:00,66.287,66.287,66.266,66.273,8000000.0
2009-10-13 13:09:00,66.254,66.266,66.251,66.262,12800000.0
2009-10-13 13:10:00,66.278,66.289,66.274,66.286,9600000.0
2009-10-13 13:11:00,66.293,66.295,66.286,66.286,11200000.0
2009-10-13 13:12:00,66.289,66.289,66.278,66.284,12800000.0
2009-10-13 13:13:00,66.308,66.348,66.308,66.348,17600000.0
2009-10-13 13:14:00,66.366,66.376,66.366,66.372,8000000.0
2009-10-13 13:15:00,66.372,66.372,66.358,66.372,12800000.0
2009-10-13 13:16:00,66.357,66.377,66.357,66.377,8000000.0
2009-10-13 13:17:00,66.362,66.362,66.345,66.349,12800000.0
2009-10-13 13:18:00,66.365,66.376,66.36,66.373,11200000.0
2009-10-13 13:19:00,66.357,66.357,66.34,66.34,16000000.0
2009-10-13 13:20:00,66.33,66.342,66.323,66.342,17600000.0
2009-10-13 13:21:00,66.341,66.341,66.319,66.334,11200000.0
2009-10-13 13:22:00,66.321,66.328,66.318,66.326,12800000.0
2009-10-13 13:23:00,66.321,66.321,66.308,66.308,8000000.0
2009-10-13 13:24:00,66.324,66.344,66.324,66.344,11200000.0
2009-10-13 13:25:00,66.346,66.354,66.319,66.319,17600000.0
2009-10-13 13:26:00,66.303,66.303,66.267,66.267,9600000.0
2009-10-13 13:27:00,66.266,66.288,66.266,66.288,9600000.0
2009-10-13 13:28:00,66.296,66.296,66.206,66.295,16000000.0
2009-10-13 13:29:00,66.199,66.297,66.199,66.271,11200000.0
2009-10-13 13:30:00,66.275,66.275,66.254,66.254,12800000.0
2009-10-13 13:31:00,66.242,66.249,66.242,66.247,8000000.0
2009-10-13 13:32:00,66.234,66.24,66.234,66.239,11200000.0
2009-10-13 13:33:00,66.231,66.238,66.218,66.231,19200000.0
2009-10-13 13:34:00,66.245,66.274,66.245,66.274,12800000.0
2009-10-13 13:35:00,66.284,66.284,66.267,66.267,36800000.0
2009-10-13 13:36:00,66.271,66.282,66.268,66.282,17600000.0
2009-10-13 13:37:00,66.277,66.28,66.274,66.274,14400000.0
2009-10-13 13:38:00,66.275,66.281,66.267,66.272,33600000.0
2009-10-13 13:39:00,66.289,66.289,66.283,66.286,16000000.0
2009-10-13 13:40:00,66.278,66.283,66.269,66.277,40000000.0
2009-10-13 13:41:00,66.272,66.28,66.266,66.28,16000000.0
2009-10-13 13:42:00,66.277,66.286,66.271,66.271,11200000.0
2009-10-13 13:43:00,66.265,66.265,66.243,66.244,27200000.0
2009-10-13 13:44:00,66.226,66.235,66.213,66.234,33600000.0
2009-10-13 13:45:00,66.233,66.264,66.233,66.262,20800000.0
2009-10-13 13:46:00,66.27,66.27,66.254,66.264,24000000.0
2009-10-13 13:47:00,66.264,66.264,66.256,66.256,12800000.0
2009-10-13 13:48:00,66.239,66.239,66.224,66.224,12800000.0
2009-10-13 13:49:00,66.219,66.219,66.203,66.217,17600000.0
2009-10-13 13:50:00,66.223,66.223,66.201,66.218,11200000.0
2009-10-13 13:51:00,66.216,66.216,66.199,66.199,24000000.0
2009-10-13 13:52:00,66.184,66.194,66.182,66.189,38400000.0
2009-10-13 13:53:00,66.185,66.19,66.18,66.187,17600000.0
2009-10-13 13:54:00,66.194,66.194,66.171,66.171,25600000.0
2009-10-13 13:55:00,66.182,66.211,66.182,66.208,14400000.0
2009-10-13 13:56:00,66.217,66.23,66.214,66.23,14400000.0
2009-10-13 13:57:00,66.222,66.222,66.202,66.202,28800000.0
2009-10-13 13:58:00,66.2,66.202,66.192,66.192,14400000.0
2009-10-13 13:59:00,66.189,66.191,66.18,66.18,32000000.0
2009-10-13 14:00:00,66.165,66.167,66.153,66.153,48000000.0
2009-10-13 14:01:00,66.149,66.149,66.135,66.144,32000000.0
2009-10-13 14:02:00,66.147,66.152,66.147,66.147,14400000.0
2009-10-13 14:03:00,66.143,66.143,66.131,66.137,14400000.0
2009-10-13 14:04:00,66.146,66.152,66.146,66.15,11200000.0
2009-10-13 14:05:00,66.163,66.164,66.156,66.156,24000000.0
2009-10-13 14:06:00,66.155,66.155,66.146,66.154,37200000.0
2009-10-13 14:07:00,66.158,66.158,66.147,66.152,40000000.0
2009-10-13 14:08:00,66.146,66.149,66.143,66.145,30400000.0
2009-10-13 14:09:00,66.139,66.142,66.134,66.139,34000000.0
2009-10-13 14:10:00,66.132,66.137,66.131,66.131,33600000.0
2009-10-13 14:11:00,66.132,66.137,66.124,66.124,22400000.0
2009-10-13 14:12:00,66.119,66.125,66.117,66.124,27200000.0
2009-10-13 14:13:00,66.121,66.123,66.116,66.119,19200000.0
2009-10-13 14:14:00,66.108,66.111,66.099,66.099,12800000.0
2009-10-13 14:15:00,66.095,66.095,66.082,66.082,28800000.0
2009-10-13 14:16:00,66.077,66.08,66.072,66.077,25600000.0
2009-10-13 14:17:00,66.085,66.085,66.072,66.072,22800000.0
2009-10-13 14:18:00,66.068,66.068,66.044,66.044,16400000.0
2009-10-13 14:19:00,66.04,66.043,66.033,66.036,17600000.0
2009-10-13 14:20:00,66.04,66.041,66.032,66.033,25600000.0
2009-10-13 14:21:00,66.042,66.042,66.032,66.04,28800000.0
2009-10-13 14:22:00,66.034,66.042,66.032,66.039,24000000.0
2009-10-13 14:23:00,66.031,66.033,66.021,66.03,48000000.0
2009-10-13 14:24:00,66.036,66.049,66.034,66.049,12800000.0
2009-10-13 14:25:00,66.05,66.058,66.044,66.045,54400000.0
2009-10-13 14:26:00,66.053,66.056,66.048,66.052,12800000.0
2009-10-13 14:27:00,66.05,66.054,66.04,66.046,17600000.0
2009-10-13 14:28:00,66.027,66.027,66.0,66.002,36800000.0
2009-10-13 14:29:00,66.014,66.033,66.014,66.019,36800000.0
2009-10-13 14:30:00,66.025,66.03,66.022,66.025,22400000.0
2009-10-13 14:31:00,66.025,66.036,66.025,66.035,20800000.0
2009-10-13 14:32:00,66.045,66.068,66.045,66.068,40000000.0
2009-10-13 14:33:00,66.063,66.07,66.06,66.064,24000000.0
2009-10-13 14:34:00,66.071,66.071,66.063,66.064,33600000.0
2009-10-13 14:35:00,66.06,66.064,66.054,66.063,14400000.0
2009-10-13 14:36:00,66.074,66.084,66.074,66.084,13800000.0
2009-10-13 14:37:00,66.083,66.083,66.074,66.074,35200000.0
2009-10-13 14:38:00,66.054,66.071,66.041,66.058,56400000.0
2009-10-13 14:39:00,66.076,66.076,66.071,66.076,38400000.0
2009-10-13 14:40:00,66.072,66.088,66.072,66.088,32000000.0
2009-10-13 14:41:00,66.093,66.096,66.089,66.096,56000000.0
2009-10-13 14:42:00,66.093,66.095,66.086,66.086,17600000.0
2009-10-13 14:43:00,66.083,66.091,66.083,66.089,25600000.0
2009-10-13 14:44:00,66.094,66.097,66.093,66.097,16000000.0
2009-10-13 14:45:00,66.1,66.1,66.093,66.094,8000000.0
2009-10-13 14:46:00,66.091,66.091,66.083,66.083,11200000.0
2009-10-13 14:47:00,66.08,66.086,66.076,66.086,16000000.0
2009-10-13 14:48:00,66.086,66.091,66.08,66.091,19200000.0
2009-10-13 14:49:00,66.079,66.079,66.032,66.032,32000000.0
2009-10-13 14:50:00,66.005,66.024,66.002,66.021,29200000.0
2009-10-13 14:51:00,66.026,66.026,66.019,66.026,32000000.0
2009-10-13 14:52:00,66.036,66.04,66.033,66.038,12800000.0
2009-10-13 14:53:00,66.047,66.047,66.02,66.02,17600000.0
2009-10-13 14:54:00,66.017,66.017,66.001,66.01,12800000.0
2009-10-13 14:55:00,66.016,66.022,66.005,66.006,16000000.0
2009-10-13 14:56:00,65.993,66.007,65.988,66.007,7400000.0
2009-10-13 14:57:00,66.017,66.025,66.017,66.017,9600000.0
2009-10-13 14:58:00,66.016,66.016,65.995,66.007,17600000.0
2009-10-13 14:59:00,65.999,65.999,65.976,65.976,12800000.0
2009-10-13 15:00:00,65.976,65.996,65.976,65.996,14400000.0
2009-10-13 15:01:00,66.001,66.009,66.0,66.009,19200000.0
2009-10-13 15:02:00,66.007,66.018,65.992,65.992,27200000.0
2009-10-13 15:03:00,65.999,66.038,65.999,66.025,12800000.0
2009-10-13 15:04:00,66.02,66.026,66.017,66.026,24000000.0
2009-10-13 15:05:00,66.019,66.029,66.011,66.011,25600000.0
2009-10-13 15:06:00,66.04,66.068,66.04,66.068,17600000.0
2009-10-13 15:07:00,66.083,66.102,66.083,66.102,25600000.0
2009-10-13 15:08:00,66.11,66.11,66.09,66.093,22400000.0
2009-10-13 15:09:00,66.088,66.096,66.075,66.087,28800000.0
2009-10-13 15:10:00,66.055,66.057,66.042,66.042,40000000.0
2009-10-13 15:11:00,66.045,66.049,66.037,66.043,32000000.0
2009-10-13 15:12:00,66.043,66.043,66.022,66.025,30400000.0
2009-10-13 15:13:00,66.019,66.024,66.014,66.016,44800000.0
2009-10-13 15:14:00,66.021,66.03,66.021,66.029,35600000.0
2009-10-13 15:15:00,66.041,66.061,66.041,66.061,22400000.0
2009-10-13 15:16:00,66.055,66.055,66.025,66.025,36800000.0
2009-10-13 15:17:00,66.02,66.02,65.998,65.998,22400000.0
2009-10-13 15:18:00,66.003,66.014,65.996,66.014,22400000.0
2009-10-13 15:19:00,66.0,66.001,65.992,65.992,15400000.0
2009-10-13 15:20:00,65.994,65.997,65.992,65.997,24000000.0
2009-10-13 15:21:00,66.007,66.015,65.984,65.984,9600000.0
2009-10-13 15:22:00,65.996,65.996,65.984,65.984,8000000.0
2009-10-13 15:23:00,65.985,65.992,65.983,65.983,48000000.0
2009-10-13 15:24:00,65.98,66.005,65.98,66.005,26000000.0
2009-10-13 15:25:00,66.006,66.015,66.006,66.007,27200000.0
2009-10-13 15:26:00,65.999,65.999,65.985,65.986,40000000.0
2009-10-13 15:27:00,65.986,65.988,65.977,65.979,28800000.0
2009-10-13 15:28:00,65.974,65.974,65.955,65.957,70400000.0
2009-10-13 15:29:00,65.943,65.943,65.813,65.832,46400000.0
2009-10-13 15:30:00,65.836,65.927,65.831,65.927,114600000.0
2009-10-13 15:31:00,65.945,65.957,65.945,65.948,61200000.0
2009-10-13 15:32:00,65.945,65.957,65.939,65.957,30400000.0
2009-10-13 15:33:00,65.948,65.948,65.927,65.927,30400000.0
2009-10-13 15:34:00,65.92,65.934,65.917,65.927,22400000.0
2009-10-13 15:35:00,65.942,65.958,65.942,65.947,33600000.0
2009-10-13 15:36:00,65.952,65.954,65.943,65.954,32000000.0
2009-10-13 15:37:00,65.962,65.969,65.957,65.968,30400000.0
2009-10-13 15:38:00,65.98,65.984,65.975,65.98,59200000.0
2009-10-13 15:39:00,65.982,65.982,65.967,65.968,36800000.0
2009-10-13 15:40:00,65.957,65.957,65.939,65.94,35200000.0
2009-10-13 15:41:00,65.927,65.931,65.921,65.931,25600000.0
2009-10-13 15:42:00,65.941,65.941,65.92,65.92,43200000.0
2009-10-13 15:43:00,65.92,65.93,65.919,65.923,27200000.0
2009-10-13 15:44:00,65.93,65.93,65.904,65.904,27200000.0
2009-10-13 15:45:00,65.91,65.915,65.899,65.9,41600000.0
2009-10-13 15:46:00,65.907,65.907,65.897,65.897,14400000.0
2009-10-13 15:47:00,65.907,65.907,65.899,65.899,29800000.0
2009-10-13 15:48:00,65.898,65.898,65.888,65.898,27200000.0
2009-10-13 15:49:00,65.907,65.916,65.901,65.908,11200000.0
2009-10-13 15:50:00,65.911,65.923,65.911,65.912,25600000.0
2009-10-13 15:51:00,65.907,65.913,65.899,65.912,43200000.0
2009-10-13 15:52:00,65.905,65.909,65.899,65.909,20800000.0
2009-10-13 15:53:00,65.908,65.908,65.882,65.882,24000000.0
2009-10-13 15:54:00,65.874,65.878,65.839,65.839,28800000.0
2009-10-13 15:55:00,65.829,65.829,65.76,65.76,24000000.0
2009-10-13 15:56:00,65.759,65.766,65.757,65.766,51200000.0
2009-10-13 15:57:00,65.772,65.772,65.747,65.747,32000000.0
2009-10-13 15:58:00,65.745,65.745,65.735,65.736,19200000.0
2009-10-13 15:59:00,65.731,65.743,65.731,65.737,36800000.0
2009-10-13 16:00:00,65.722,65.722,65.66,65.66,51200000.0
2009-10-13 16:01:00,65.64,65.646,65.634,65.646,41600000.0
2009-10-13 16:02:00,65.661,65.663,65.648,65.663,22400000.0
2009-10-13 16:03:00,65.653,65.656,65.619,65.619,63400000.0
2009-10-13 16:04:00,65.606,65.633,65.606,65.633,44800000.0
2009-10-13 16:05:00,65.64,65.64,65.616,65.621,48000000.0
2009-10-13 16:06:00,65.626,65.638,65.626,65.634,35200000.0
2009-10-13 16:07:00,65.653,65.693,65.653,65.693,32400000.0
2009-10-13 16:08:00,65.705,65.705,65.683,65.683,44800000.0
2009-10-13 16:09:00,65.675,65.675,65.666,65.666,44800000.0
2009-10-13 16:10:00,65.665,65.682,65.665,65.682,41600000.0
2009-10-13 16:11:00,65.682,65.686,65.676,65.68,56000000.0
2009-10-13 16:12:00,65.684,65.696,65.684,65.695,56000000.0
2009-10-13 16:13:00,65.701,65.722,65.701,65.722,60800000.0
2009-10-13 16:14:00,65.729,65.742,65.723,65.74,49600000.0
2009-10-13 16:15:00,65.731,65.731,65.706,65.706,59600000.0
2009-10-13 16:16:00,65.7,65.707,65.693,65.697,67200000.0
2009-10-13 16:17:00,65.693,65.71,65.693,65.71,38400000.0
2009-10-13 16:18:00,65.703,65.711,65.699,65.711,38400000.0
2009-10-13 16:19:00,65.7,65.704,65.696,65.699,22400000.0
2009-10-13 16:20:00,65.705,65.715,65.705,65.713,46400000.0
2009-10-13 16:21:00,65.704,65.705,65.695,65.704,27200000.0
2009-10-13 16:22:00,65.71,65.71,65.693,65.693,41600000.0
2009-10-13 16:23:00,65.698,65.705,65.691,65.693,43600000.0
2009-10-13 16:24:00,65.702,65.711,65.701,65.705,22400000.0
2009-10-13 16:25:00,65.704,65.711,65.703,65.707,33600000.0
2009-10-13 16:26:00,65.705,65.706,65.699,65.706,17600000.0
2009-10-13 16:27:00,65.716,65.732,65.716,65.731,35200000.0
2009-10-13 16:28:00,65.736,65.757,65.736,65.757,27200000.0
2009-10-13 16:29:00,65.762,65.78,65.762,65.78,11200000.0
2009-10-13 16:30:00,65.784,65.806,65.784,65.792,43200000.0
2009-10-13 16:31:00,65.795,65.795,65.773,65.773,42000000.0
2009-10-13 16:32:00,65.779,65.781,65.767,65.779,25600000.0
2009-10-13 16:33:00,65.785,65.795,65.781,65.787,27200000.0
2009-10-13 16:34:00,65.786,65.794,65.775,65.775,35200000.0
2009-10-13 16:35:00,65.779,65.779,65.758,65.761,52800000.0
2009-10-13 16:36:00,65.769,65.778,65.769,65.775,51200000.0
2009-10-13 16:37:00,65.764,65.768,65.757,65.761,41600000.0
2009-10-13 16:38:00,65.761,65.762,65.754,65.756,40000000.0
2009-10-13 16:39:00,65.75,65.75,65.732,65.732,35200000.0
2009-10-13 16:40:00,65.719,65.728,65.714,65.725,56000000.0
2009-10-13 16:41:00,65.711,65.722,65.705,65.708,73400000.0
2009-10-13 16:42:00,65.704,65.705,65.695,65.698,54400000.0
2009-10-13 16:43:00,65.711,65.728,65.709,65.728,17600000.0
2009-10-13 16:44:00,65.725,65.733,65.72,65.725,35200000.0
2009-10-13 16:45:00,65.725,65.73,65.698,65.708,57600000.0
2009-10-13 16:46:00,65.733,65.755,65.733,65.747,67200000.0
2009-10-13 16:47:00,65.742,65.757,65.742,65.742,70400000.0
2009-10-13 16:48:00,65.737,65.737,65.727,65.732,52800000.0
2009-10-13 16:49:00,65.725,65.726,65.715,65.715,36800000.0
2009-10-13 16:50:00,65.702,65.714,65.7,65.713,75600000.0
2009-10-13 16:51:00,65.713,65.714,65.7,65.701,32000000.0
2009-10-13 16:52:00,65.701,65.713,65.701,65.713,46400000.0
2009-10-13 16:53:00,65.719,65.726,65.718,65.726,30400000.0
2009-10-13 16:54:00,65.724,65.727,65.714,65.723,11200000.0
2009-10-13 16:55:00,65.722,65.727,65.721,65.721,27200000.0
2009-10-13 16:56:00,65.72,65.734,65.72,65.725,36800000.0
2009-10-13 16:57:00,65.731,65.731,65.721,65.729,19200000.0
2009-10-13 16:58:00,65.742,65.77,65.742,65.768,52200000.0
2009-10-13 16:59:00,65.777,65.797,65.777,65.79,51200000.0
2009-10-13 17:00:00,65.78,65.78,65.76,65.76,49600000.0
2009-10-13 17:01:00,65.756,65.764,65.755,65.763,40000000.0
2009-10-13 17:02:00,65.746,65.746,65.723,65.736,33600000.0
2009-10-13 17:03:00,65.749,65.751,65.736,65.744,44800000.0
2009-10-13 17:04:00,65.742,65.742,65.719,65.734,41000000.0
2009-10-13 17:05:00,65.734,65.734,65.714,65.714,54400000.0
2009-10-13 17:06:00,65.725,65.735,65.724,65.734,59200000.0
2009-10-13 17:07:00,65.708,65.708,65.689,65.694,35200000.0
2009-10-13 17:08:00,65.682,65.682,65.655,65.655,68800000.0
2009-10-13 17:09:00,65.649,65.652,65.641,65.641,59200000.0
2009-10-13 17:10:00,65.658,65.664,65.655,65.664,25600000.0
2009-10-13 17:11:00,65.666,65.675,65.666,65.675,38400000.0
2009-10-13 17:12:00,65.685,65.693,65.685,65.693,25600000.0
2009-10-13 17:13:00,65.695,65.707,65.695,65.7,28200000.0
2009-10-13 17:14:00,65.699,65.699,65.687,65.687,22400000.0
2009-10-13 17:15:00,65.693,65.708,65.693,65.7,19200000.0
2009-10-13 17:16:00,65.705,65.708,65.698,65.699,25600000.0
2009-10-13 17:17:00,65.686,65.687,65.676,65.68,38800000.0
2009-10-13 17:18:00,65.675,65.681,65.671,65.68,57000000.0
2009-10-13 17:19:00,65.677,65.686,65.677,65.686,24000000.0
2009-10-13 17:20:00,65.69,65.693,65.674,65.685,17600000.0
2009-10-13 17:21:00,65.691,65.695,65.685,65.693,28200000.0
2009-10-13 17:22:00,65.689,65.702,65.689,65.702,19200000.0
2009-10-13 17:23:00,65.703,65.703,65.696,65.701,16000000.0
2009-10-13 17:24:00,65.69,65.69,65.667,65.672,19200000.0
2009-10-13 17:25:00,65.672,65.688,65.672,65.685,17600000.0
2009-10-13 17:26:00,65.691,65.714,65.69,65.714,35000000.0
2009-10-13 17:27:00,65.722,65.742,65.715,65.742,46400000.0
2009-10-13 17:28:00,65.736,65.736,65.718,65.718,32000000.0
2009-10-13 17:29:00,65.732,65.758,65.732,65.758,26600000.0
2009-10-13 17:30:00,65.775,65.795,65.775,65.795,45800000.0
2009-10-13 17:31:00,65.804,65.806,65.793,65.793,88000000.0
2009-10-13 17:32:00,65.795,65.836,65.795,65.836,52800000.0
2009-10-13 17:33:00,65.83,65.83,65.806,65.821,36800000.0
2009-10-13 17:34:00,65.835,65.842,65.826,65.837,64000000.0
2009-10-13 17:35:00,65.845,65.851,65.835,65.839,43200000.0
2009-10-13 17:36:00,65.838,65.842,65.829,65.829,33600000.0
2009-10-13 17:37:00,65.843,65.856,65.843,65.853,49000000.0
2009-10-13 17:38:00,65.847,65.86,65.841,65.86,35200000.0
2009-10-13 17:39:00,65.869,65.874,65.868,65.873,54800000.0
2009-10-13 17:40:00,65.877,65.889,65.877,65.886,75200000.0
2009-10-13 17:41:00,65.899,65.909,65.898,65.903,78400000.0
2009-10-13 17:42:00,65.905,65.921,65.898,65.921,44800000.0
2009-10-13 17:43:00,65.93,65.949,65.93,65.948,42000000.0
2009-10-13 17:44:00,65.954,65.957,65.942,65.957,30400000.0
2009-10-13 17:45:00,65.942,65.942,65.924,65.924,30400000.0
2009-10-13 17:46:00,65.918,65.918,65.907,65.907,41600000.0
2009-10-13 17:47:00,65.9,65.907,65.9,65.902,57600000.0
2009-10-13 17:48:00,65.903,65.908,65.901,65.906,57600000.0
2009-10-13 17:49:00,65.899,65.902,65.89,65.893,46400000.0
2009-10-13 17:50:00,65.899,65.908,65.891,65.9,52800000.0
2009-10-13 17:51:00,65.9,65.908,65.896,65.897,49600000.0
2009-10-13 17:52:00,65.908,65.908,65.892,65.896,43200000.0
2009-10-13 17:53:00,65.902,65.908,65.9,65.904,33600000.0
2009-10-13 17:54:00,65.906,65.913,65.902,65.904,38400000.0
2009-10-13 17:55:00,65.902,65.916,65.896,65.916,40000000.0
2009-10-13 17:56:00,65.926,65.932,65.925,65.932,44800000.0
2009-10-13 17:57:00,65.94,65.95,65.938,65.948,36800000.0
2009-10-13 17:58:00,65.951,65.951,65.941,65.947,58000000.0
2009-10-13 17:59:00,65.938,65.942,65.928,65.937,62400000.0
2009-10-13 18:00:00,65.94,65.94,65.925,65.925,51200000.0
2009-10-13 18:01:00,65.938,65.94,65.931,65.932,32000000.0
2009-10-13 18:02:00,65.928,65.928,65.92,65.921,24000000.0
2009-10-13 18:03:00,65.902,65.91,65.9,65.91,36800000.0
2009-10-13 18:04:00,65.912,65.913,65.903,65.913,33600000.0
2009-10-13 18:05:00,65.911,65.914,65.901,65.901,43200000.0
2009-10-13 18:06:00,65.895,65.895,65.88,65.891,30800000.0
2009-10-13 18:07:00,65.886,65.886,65.878,65.878,35200000.0
2009-10-13 18:08:00,65.857,65.873,65.857,65.872,84800000.0
2009-10-13 18:09:00,65.861,65.875,65.857,65.875,34000000.0
2009-10-13 18:10:00,65.882,65.89,65.882,65.887,35200000.0
2009-10-13 18:11:00,65.885,65.885,65.881,65.881,25600000.0
2009-10-13 18:12:00,65.881,65.9,65.88,65.9,11200000.0
2009-10-13 18:13:00,65.903,65.912,65.9,65.912,27200000.0
2009-10-13 18:14:00,65.88,65.905,65.88,65.886,19200000.0
2009-10-13 18:15:00,65.907,65.911,65.893,65.893,30400000.0
2009-10-13 18:16:00,65.894,65.897,65.883,65.886,56400000.0
2009-10-13 18:17:00,65.883,65.888,65.875,65.881,43200000.0
2009-10-13 18:18:00,65.858,65.883,65.846,65.868,30400000.0
2009-10-13 18:19:00,65.872,65.872,65.845,65.845,46400000.0
2009-10-13 18:20:00,65.829,65.833,65.823,65.823,43600000.0
2009-10-13 18:21:00,65.824,65.824,65.813,65.814,32000000.0
2009-10-13 18:22:00,65.815,65.816,65.802,65.812,33600000.0
2009-10-13 18:23:00,65.812,65.824,65.791,65.818,46400000.0
2009-10-13 18:24:00,65.819,65.823,65.811,65.823,52800000.0
2009-10-13 18:25:00,65.828,65.835,65.82,65.831,34000000.0
2009-10-13 18:26:00,65.803,65.832,65.803,65.826,30400000.0
2009-10-13 18:27:00,65.835,65.843,65.835,65.843,34000000.0
2009-10-13 18:28:00,65.843,65.875,65.843,65.875,12800000.0
2009-10-13 18:29:00,65.885,65.885,65.859,65.859,25600000.0
2009-10-13 18:30:00,65.813,65.841,65.813,65.841,36800000.0
2009-10-13 18:31:00,65.85,65.85,65.842,65.843,73600000.0
2009-10-13 18:32:00,65.845,65.852,65.845,65.85,70400000.0
2009-10-13 18:33:00,65.857,65.882,65.857,65.882,32000000.0
2009-10-13 18:34:00,65.886,65.892,65.885,65.892,19600000.0
2009-10-13 18:35:00,65.894,65.894,65.878,65.881,43200000.0
2009-10-13 18:36:00,65.847,65.871,65.847,65.863,68800000.0
2009-10-13 18:37:00,65.885,65.894,65.881,65.894,36800000.0
2009-10-13 18:38:00,65.901,65.91,65.898,65.908,49600000.0
2009-10-13 18:39:00,65.914,65.919,65.908,65.913,76800000.0
2009-10-13 18:40:00,65.917,65.924,65.915,65.915,65600000.0
2009-10-13 18:41:00,65.916,65.924,65.914,65.923,71400000.0
2009-10-13 18:42:00,65.925,65.925,65.887,65.887,78400000.0
2009-10-13 18:43:00,65.877,65.877,65.872,65.877,50000000.0
2009-10-13 18:44:00,65.88,65.886,65.879,65.88,30400000.0
2009-10-13 18:45:00,65.864,65.873,65.864,65.87,52800000.0
2009-10-13 18:46:00,65.869,65.87,65.861,65.864,78400000.0
2009-10-13 18:47:00,65.862,65.863,65.856,65.861,55200000.0
2009-10-13 18:48:00,65.859,65.87,65.855,65.87,28800000.0
2009-10-13 18:49:00,65.871,65.871,65.859,65.867,24000000.0
2009-10-13 18:50:00,65.831,65.853,65.831,65.849,46400000.0
2009-10-13 18:51:00,65.861,65.864,65.854,65.854,35200000.0
2009-10-13 18:52:00,65.854,65.86,65.854,65.857,19200000.0
2009-10-13 18:53:00,65.86,65.867,65.855,65.857,30400000.0
2009-10-13 18:54:00,65.875,65.893,65.875,65.884,19200000.0
2009-10-13 18:55:00,65.881,65.894,65.879,65.894,22800000.0
2009-10-13 18:56:00,65.899,65.899,65.885,65.887,16400000.0
2009-10-13 18:57:00,65.885,65.885,65.877,65.877,19200000.0
2009-10-13 18:58:00,65.845,65.863,65.837,65.843,32000000.0
2009-10-13 18:59:00,65.873,65.874,65.867,65.867,32000000.0
2009-10-13 19:00:00,65.859,65.863,65.856,65.856,17600000.0
2009-10-13 19:01:00,65.839,65.846,65.833,65.84,19200000.0
2009-10-13 19:02:00,65.835,65.846,65.835,65.844,43200000.0
2009-10-13 19:03:00,65.852,65.855,65.85,65.855,14400000.0
2009-10-13 19:04:00,65.85,65.86,65.85,65.86,39400000.0
2009-10-13 19:05:00,65.86,65.867,65.86,65.866,22400000.0
2009-10-13 19:06:00,65.866,65.869,65.856,65.86,56000000.0
2009-10-13 19:07:00,65.86,65.866,65.859,65.865,35200000.0
2009-10-13 19:08:00,65.866,65.868,65.86,65.86,22400000.0
2009-10-13 19:09:00,65.861,65.87,65.854,65.854,46400000.0
2009-10-13 19:10:00,65.853,65.866,65.853,65.856,20800000.0
2009-10-13 19:11:00,65.854,65.859,65.846,65.851,30800000.0
2009-10-13 19:12:00,65.851,65.851,65.844,65.844,24000000.0
2009-10-13 19:13:00,65.829,65.834,65.825,65.833,30400000.0
2009-10-13 19:14:00,65.834,65.836,65.828,65.835,36800000.0
2009-10-13 19:15:00,65.836,65.836,65.825,65.827,25600000.0
2009-10-13 19:16:00,65.837,65.844,65.832,65.844,35200000.0
2009-10-13 19:17:00,65.843,65.844,65.836,65.836,12800000.0
2009-10-13 19:18:00,65.838,65.838,65.828,65.828,31400000.0
2009-10-13 19:19:00,65.824,65.83,65.822,65.825,25600000.0
2009-10-13 19:20:00,65.822,65.824,65.806,65.824,14400000.0
2009-10-13 19:21:00,65.836,65.842,65.833,65.841,17600000.0
2009-10-13 19:22:00,65.844,65.865,65.844,65.865,14400000.0
2009-10-13 19:23:00,65.871,65.874,65.871,65.874,12800000.0
2009-10-13 19:24:00,65.879,65.881,65.851,65.851,48000000.0
2009-10-13 19:25:00,65.832,65.838,65.83,65.838,49600000.0
2009-10-13 19:26:00,65.835,65.837,65.815,65.815,41600000.0
2009-10-13 19:27:00,65.809,65.824,65.809,65.824,27200000.0
2009-10-13 19:28:00,65.825,65.838,65.824,65.833,36800000.0
2009-10-13 19:29:00,65.825,65.832,65.819,65.821,33600000.0
2009-10-13 19:30:00,65.819,65.824,65.806,65.812,48400000.0
2009-10-13 19:31:00,65.807,65.824,65.807,65.821,20800000.0
2009-10-13 19:32:00,65.822,65.83,65.816,65.817,40400000.0
2009-10-13 19:33:00,65.814,65.814,65.8,65.8,32000000.0
2009-10-13 19:34:00,65.796,65.806,65.792,65.802,52200000.0
2009-10-13 19:35:00,65.807,65.807,65.794,65.801,25600000.0
2009-10-13 19:36:00,65.804,65.807,65.801,65.807,24000000.0
2009-10-13 19:37:00,65.813,65.816,65.8,65.815,30400000.0
2009-10-13 19:38:00,65.816,65.821,65.808,65.821,22800000.0
2009-10-13 19:39:00,65.811,65.823,65.807,65.823,11200000.0
2009-10-13 19:40:00,65.8,65.821,65.8,65.816,22400000.0
2009-10-13 19:41:00,65.817,65.825,65.815,65.825,11200000.0
2009-10-13 19:42:00,65.82,65.822,65.811,65.811,11200000.0
2009-10-13 19:43:00,65.813,65.819,65.809,65.809,19200000.0
2009-10-13 19:44:00,65.805,65.807,65.8,65.801,40000000.0
2009-10-13 19:45:00,65.792,65.792,65.773,65.773,12800000.0
2009-10-13 19:46:00,65.756,65.773,65.756,65.768,14400000.0
2009-10-13 19:47:00,65.754,65.754,65.729,65.729,22800000.0
2009-10-13 19:48:00,65.727,65.736,65.704,65.704,22400000.0
2009-10-13 19:49:00,65.712,65.723,65.706,65.706,30400000.0
2009-10-13 19:50:00,65.681,65.681,65.654,65.654,19200000.0
2009-10-13 19:51:00,65.655,65.665,65.655,65.665,16000000.0
2009-10-13 19:52:00,65.667,65.677,65.662,65.677,13600000.0
2009-10-13 19:53:00,65.679,65.681,65.677,65.678,12800000.0
2009-10-13 19:54:00,65.687,65.692,65.687,65.691,11200000.0
2009-10-13 19:55:00,65.68,65.681,65.665,65.671,36800000.0
2009-10-13 19:56:00,65.659,65.672,65.65,65.672,11200000.0
2009-10-13 19:57:00,65.672,65.672,65.661,65.665,16000000.0
2009-10-13 19:58:00,65.668,65.688,65.668,65.688,11200000.0
2009-10-13 19:59:00,65.724,65.77,65.724,65.77,20800000.0
2009-10-13 20:00:00,65.79,65.793,65.781,65.781,17600000.0
2009-10-13 20:01:00,65.766,65.969,65.766,65.969,11200000.0
2009-10-13 20:02:00,65.918,65.918,65.853,65.853,17600000.0
2009-10-13 20:03:00,65.821,65.854,65.821,65.854,28800000.0
2009-10-13 20:04:00,65.845,65.845,65.807,65.807,30400000.0
2009-10-13 20:05:00,65.797,65.838,65.797,65.838,19200000.0
2009-10-13 20:06:00,65.872,65.911,65.858,65.858,16400000.0
2009-10-13 20:07:00,65.841,65.867,65.84,65.847,12800000.0
2009-10-13 20:08:00,65.868,65.88,65.858,65.858,38400000.0
2009-10-13 20:09:00,65.851,65.877,65.829,65.877,65600000.0
2009-10-13 20:10:00,65.864,65.873,65.853,65.873,19200000.0
2009-10-13 20:11:00,65.846,65.846,65.819,65.838,28800000.0
2009-10-13 20:12:00,65.836,65.846,65.834,65.834,25600000.0
2009-10-13 20:13:00,65.85,65.862,65.84,65.84,27200000.0
2009-10-13 20:14:00,65.835,65.835,65.814,65.815,12800000.0
2009-10-13 20:15:00,65.826,65.831,65.824,65.826,11200000.0
2009-10-13 20:16:00,65.821,65.833,65.821,65.833,28800000.0
2009-10-13 20:17:00,65.853,65.864,65.849,65.849,34000000.0
2009-10-13 20:18:00,65.853,65.853,65.831,65.831,32000000.0
2009-10-13 20:19:00,65.839,65.839,65.821,65.821,12800000.0
2009-10-13 20:20:00,65.839,65.839,65.818,65.818,19200000.0
2009-10-13 20:21:00,65.831,65.886,65.831,65.886,8000000.0
2009-10-13 20:22:00,65.903,65.907,65.861,65.861,10000000.0
2009-10-13 20:23:00,65.855,65.864,65.853,65.86,9600000.0
2009-10-13 20:24:00,65.868,65.881,65.868,65.872,12800000.0
2009-10-13 20:25:00,65.863,65.863,65.843,65.843,14400000.0
2009-10-13 20:26:00,65.828,65.837,65.813,65.813,16000000.0
2009-10-13 20:27:00,65.812,65.827,65.812,65.823,14400000.0
2009-10-13 20:28:00,65.821,65.832,65.821,65.827,17600000.0
2009-10-13 20:29:00,65.84,65.849,65.833,65.849,8000000.0
2009-10-13 20:30:00,65.858,65.881,65.858,65.872,27200000.0
2009-10-13 20:31:00,65.879,65.879,65.862,65.875,12800000.0
2009-10-13 20:32:00,65.868,65.872,65.867,65.867,9600000.0
2009-10-13 20:33:00,65.875,65.884,65.873,65.88,16000000.0
2009-10-13 20:34:00,65.867,65.882,65.867,65.878,8400000.0
2009-10-13 20:35:00,65.884,65.884,65.878,65.878,14400000.0
2009-10-13 20:36:00,65.879,65.918,65.879,65.918,16000000.0
2009-10-13 20:37:00,65.912,65.913,65.903,65.904,12800000.0
2009-10-13 20:38:00,65.912,65.912,65.897,65.897,9600000.0
2009-10-13 20:39:00,65.892,65.897,65.89,65.894,9600000.0
2009-10-13 20:40:00,65.899,65.91,65.894,65.91,8000000.0
2009-10-13 20:41:00,65.913,65.92,65.905,65.92,11200000.0
2009-10-13 20:42:00,65.917,65.923,65.914,65.918,11200000.0
2009-10-13 20:43:00,65.927,65.931,65.926,65.929,11200000.0
2009-10-13 20:44:00,65.912,65.912,65.908,65.91,8400000.0
2009-10-13 20:45:00,65.901,65.91,65.9,65.91,12800000.0
2009-10-13 20:46:00,65.911,65.912,65.903,65.903,9600000.0
2009-10-13 20:47:00,65.893,65.909,65.893,65.903,12800000.0
2009-10-13 20:48:00,65.91,65.913,65.907,65.91,17600000.0
2009-10-13 20:49:00,65.895,65.902,65.895,65.902,19600000.0
2009-10-13 20:50:00,65.899,65.899,65.885,65.889,16000000.0
2009-10-13 20:51:00,65.881,65.887,65.878,65.878,28800000.0
2009-10-13 20:52:00,65.862,65.879,65.862,65.879,12800000.0
2009-10-13 20:53:00,65.889,65.899,65.889,65.895,11200000.0
2009-10-13 20:54:00,65.882,65.883,65.876,65.88,11200000.0
2009-10-13 20:55:00,65.889,65.908,65.889,65.908,16000000.0
2009-10-13 20:56:00,65.906,65.906,65.882,65.882,12800000.0
2009-10-13 20:57:00,65.868,65.871,65.863,65.863,22400000.0
2009-10-13 20:58:00,65.868,65.88,65.866,65.88,16000000.0
2009-10-13 20:59:00,65.859,65.859,65.845,65.845,8000000.0
2009-10-13 21:00:00,65.841,65.848,65.839,65.845,17600000.0
2009-10-13 21:01:00,65.834,65.854,65.834,65.848,17600000.0
2009-10-13 21:02:00,65.837,65.843,65.829,65.841,9600000.0
2009-10-13 21:03:00,65.833,65.839,65.826,65.826,9600000.0
2009-10-13 21:04:00,65.818,65.822,65.81,65.81,8000000.0
2009-10-13 21:05:00,65.826,65.838,65.826,65.838,14400000.0
2009-10-13 21:06:00,65.834,65.834,65.827,65.827,11200000.0
2009-10-13 21:07:00,65.822,65.828,65.814,65.822,14400000.0
2009-10-13 21:08:00,65.807,65.817,65.805,65.81,16000000.0
2009-10-13 21:09:00,65.824,65.824,65.817,65.823,22400000.0
2009-10-13 21:10:00,65.829,65.83,65.82,65.83,12800000.0
2009-10-13 21:11:00,65.833,65.833,65.829,65.83,18000000.0
2009-10-13 21:12:00,65.827,65.84,65.827,65.84,9600000.0
2009-10-13 21:13:00,65.842,65.846,65.837,65.841,12800000.0
2009-10-13 21:14:00,65.839,65.847,65.839,65.842,25600000.0
2009-10-13 21:15:00,65.836,65.836,65.826,65.834,32000000.0
2009-10-13 21:16:00,65.832,65.832,65.825,65.825,19200000.0
2009-10-13 21:17:00,65.822,65.834,65.822,65.834,17600000.0
2009-10-13 21:18:00,65.839,65.845,65.839,65.845,22400000.0
2009-10-13 21:19:00,65.848,65.852,65.848,65.851,12800000.0
2009-10-13 21:20:00,65.862,65.869,65.86,65.862,16000000.0
2009-10-13 21:21:00,65.855,65.87,65.855,65.87,8000000.0
2009-10-13 21:22:00,65.857,65.863,65.857,65.862,9600000.0
2009-10-13 21:23:00,65.865,65.865,65.837,65.85,16000000.0
2009-10-13 21:24:00,65.85,65.85,65.842,65.85,11200000.0
2009-10-13 21:25:00,65.856,65.856,65.841,65.842,17600000.0
2009-10-13 21:26:00,65.839,65.848,65.839,65.848,24000000.0
2009-10-13 21:27:00,65.85,65.85,65.841,65.844,22400000.0
2009-10-13 21:28:00,65.841,65.848,65.84,65.848,30400000.0
2009-10-13 21:29:00,65.852,65.857,65.85,65.854,27200000.0
2009-10-13 21:30:00,65.866,65.871,65.864,65.871,8000000.0
2009-10-13 21:31:00,65.869,65.87,65.857,65.862,16000000.0
2009-10-13 21:32:00,65.833,65.854,65.833,65.854,12800000.0
2009-10-13 21:33:00,65.859,65.863,65.856,65.861,11200000.0
2009-10-13 21:34:00,65.863,65.863,65.856,65.86,12800000.0
2009-10-13 21:35:00,65.863,65.863,65.853,65.853,14400000.0
2009-10-13 21:36:00,65.854,65.863,65.842,65.842,11200000.0
2009-10-13 21:37:00,65.861,65.864,65.843,65.864,16000000.0
2009-10-13 21:38:00,65.863,65.87,65.863,65.864,8000000.0
2009-10-13 21:39:00,65.87,65.881,65.87,65.874,11200000.0
2009-10-13 21:40:00,65.866,65.866,65.854,65.854,12800000.0
2009-10-13 21:41:00,65.846,65.849,65.839,65.839,13200000.0
2009-10-13 21:42:00,65.825,65.846,65.825,65.846,8000000.0
2009-10-13 21:43:00,65.852,65.852,65.839,65.839,12800000.0
2009-10-13 21:44:00,65.836,65.841,65.834,65.841,16000000.0
2009-10-13 21:45:00,65.829,65.839,65.823,65.829,17600000.0
2009-10-13 21:46:00,65.818,65.836,65.818,65.83,8000000.0
2009-10-13 21:47:00,65.842,65.847,65.834,65.847,11200000.0
2009-10-13 21:48:00,65.834,65.835,65.83,65.832,35200000.0
2009-10-13 21:49:00,65.808,65.822,65.807,65.813,12800000.0
2009-10-13 21:50:00,65.833,65.838,65.832,65.838,11200000.0
2009-10-13 21:51:00,65.843,65.845,65.843,65.844,9600000.0
2009-10-13 21:52:00,65.825,65.835,65.824,65.828,22400000.0
2009-10-13 21:53:00,65.845,65.85,65.838,65.845,24400000.0
2009-10-13 21:54:00,65.859,65.859,65.852,65.852,8000000.0
2009-10-13 21:55:00,65.851,65.852,65.836,65.845,12800000.0
2009-10-13 21:56:00,65.842,65.842,65.834,65.834,16000000.0
2009-10-13 21:57:00,65.832,65.839,65.832,65.833,11200000.0
2009-10-13 21:58:00,65.829,65.83,65.82,65.83,28800000.0
2009-10-13 21:59:00,65.831,65.843,65.83,65.838,35600000.0
2009-10-13 22:00:00,65.834,65.839,65.821,65.821,11200000.0
2009-10-13 22:01:00,65.811,65.814,65.806,65.806,19200000.0
2009-10-13 22:02:00,65.798,65.803,65.793,65.803,8000000.0
2009-10-13 22:03:00,65.803,65.803,65.797,65.801,17600000.0
2009-10-13 22:04:00,65.764,65.782,65.764,65.778,8000000.0
2009-10-13 22:05:00,65.805,65.81,65.802,65.802,14400000.0
2009-10-13 22:06:00,65.8,65.81,65.8,65.81,12800000.0
2009-10-13 22:07:00,65.813,65.823,65.813,65.823,16000000.0
2009-10-13 22:08:00,65.824,65.827,65.824,65.826,17600000.0
2009-10-13 22:09:00,65.811,65.82,65.809,65.815,12800000.0
2009-10-13 22:10:00,65.811,65.813,65.807,65.812,22400000.0
2009-10-13 22:11:00,65.821,65.833,65.816,65.833,9600000.0
2009-10-13 22:12:00,65.803,65.82,65.803,65.809,12800000.0
2009-10-13 22:13:00,65.827,65.829,65.824,65.828,16000000.0
2009-10-13 22:14:00,65.803,65.821,65.803,65.816,11200000.0
2009-10-13 22:15:00,65.829,65.835,65.825,65.835,14400000.0
2009-10-13 22:16:00,65.833,65.833,65.824,65.829,10000000.0
2009-10-13 22:17:00,65.818,65.819,65.81,65.819,19200000.0
2009-10-13 22:18:00,65.821,65.825,65.813,65.818,11200000.0
2009-10-13 22:19:00,65.805,65.809,65.798,65.809,12800000.0
2009-10-13 22:20:00,65.809,65.823,65.809,65.814,12800000.0
2009-10-13 22:21:00,65.808,65.81,65.796,65.81,11200000.0
2009-10-13 22:22:00,65.792,65.806,65.792,65.805,11200000.0
2009-10-13 22:23:00,65.814,65.822,65.813,65.822,9600000.0
2009-10-13 22:24:00,65.848,65.875,65.848,65.875,11200000.0
2009-10-13 22:25:00,65.899,65.899,65.895,65.898,16000000.0
2009-10-13 22:26:00,65.898,65.905,65.89,65.905,11200000.0
2009-10-13 22:27:00,65.92,65.92,65.907,65.907,12800000.0
2009-10-13 22:28:00,65.907,65.914,65.902,65.902,11200000.0
2009-10-13 22:29:00,65.92,65.928,65.91,65.922,16000000.0
2009-10-13 22:30:00,65.904,65.937,65.901,65.937,8000000.0
2009-10-13 22:31:00,65.968,65.972,65.966,65.966,11200000.0
2009-10-13 22:32:00,65.979,65.982,65.97,65.97,12800000.0
2009-10-13 22:33:00,65.978,66.008,65.978,66.008,33600000.0
2009-10-13 22:34:00,66.03,66.056,66.028,66.056,25600000.0
2009-10-13 22:35:00,66.083,66.093,66.083,66.089,32000000.0
2009-10-13 22:36:00,66.083,66.109,66.083,66.107,43200000.0
2009-10-13 22:37:00,66.108,66.128,66.108,66.12,25600000.0
2009-10-13 22:38:00,66.127,66.152,66.127,66.152,19200000.0
2009-10-13 22:39:00,66.154,66.183,66.154,66.182,11200000.0
2009-10-13 22:40:00,66.191,66.195,66.167,66.167,16000000.0
2009-10-13 22:41:00,66.157,66.167,66.157,66.167,8000000.0
2009-10-13 22:42:00,66.153,66.155,66.149,66.155,9600000.0
2009-10-13 22:43:00,66.157,66.179,66.152,66.179,16000000.0
2009-10-13 22:44:00,66.184,66.217,66.184,66.217,8000000.0
2009-10-13 22:45:00,66.241,66.241,66.214,66.214,16000000.0
2009-10-13 22:46:00,66.207,66.219,66.205,66.219,12800000.0
2009-10-13 22:47:00,66.229,66.251,66.229,66.251,11200000.0
2009-10-13 22:48:00,66.225,66.225,66.203,66.21,17600000.0
2009-10-13 22:49:00,66.21,66.228,66.21,66.228,12800000.0
2009-10-13 22:50:00,66.237,66.251,66.237,66.249,12800000.0
2009-10-13 22:51:00,66.236,66.236,66.22,66.228,14400000.0
2009-10-13 22:52:00,66.222,66.235,66.222,66.235,11200000.0
2009-10-13 22:53:00,66.21,66.21,66.197,66.198,12800000.0
2009-10-13 22:54:00,66.198,66.208,66.194,66.207,12800000.0
2009-10-13 22:55:00,66.225,66.235,66.22,66.222,12800000.0
2009-10-13 22:56:00,66.235,66.246,66.235,66.246,9600000.0
2009-10-13 22:57:00,66.245,66.254,66.245,66.254,12800000.0
2009-10-13 22:58:00,66.257,66.291,66.257,66.291,14400000.0
2009-10-13 22:59:00,66.291,66.293,66.266,66.266,8000000.0
2009-10-13 23:00:00,66.272,66.272,66.257,66.269,17600000.0
2009-10-13 23:01:00,66.264,66.264,66.257,66.257,8000000.0
2009-10-13 23:02:00,66.262,66.271,66.262,66.262,8000000.0
2009-10-13 23:03:00,66.25,66.269,66.25,66.269,16400000.0
2009-10-13 23:04:00,66.27,66.281,66.269,66.269,14400000.0
2009-10-13 23:05:00,66.264,66.264,66.253,66.253,33600000.0
2009-10-13 23:06:00,66.262,66.269,66.251,66.269,12800000.0
2009-10-13 23:07:00,66.275,66.276,66.271,66.271,12800000.0
2009-10-13 23:08:00,66.306,66.315,66.306,66.307,16000000.0
2009-10-13 23:09:00,66.304,66.309,66.292,66.293,17600000.0
2009-10-13 23:10:00,66.289,66.3,66.289,66.291,12800000.0
2009-10-13 23:11:00,66.304,66.304,66.282,66.283,11200000.0
2009-10-13 23:12:00,66.269,66.269,66.247,66.252,20800000.0
2009-10-13 23:13:00,66.246,66.254,66.246,66.254,12800000.0
2009-10-13 23:14:00,66.253,66.253,66.24,66.24,11200000.0
2009-10-13 23:15:00,66.236,66.245,66.235,66.24,12800000.0
2009-10-13 23:16:00,66.215,66.219,66.208,66.208,9600000.0
2009-10-13 23:17:00,66.207,66.225,66.201,66.211,12800000.0
2009-10-13 23:18:00,66.217,66.217,66.206,66.206,8000000.0
2009-10-13 23:19:00,66.214,66.227,66.214,66.227,12800000.0
2009-10-13 23:20:00,66.226,66.233,66.218,66.23,14400000.0
2009-10-13 23:21:00,66.219,66.225,66.214,66.221,16000000.0
2009-10-13 23:22:00,66.229,66.229,66.213,66.213,8000000.0
2009-10-13 23:23:00,66.221,66.234,66.22,66.226,11200000.0
2009-10-13 23:24:00,66.228,66.231,66.224,66.226,11200000.0
2009-10-13 23:25:00,66.219,66.221,66.204,66.204,17600000.0
2009-10-13 23:26:00,66.179,66.188,66.176,66.184,12800000.0
2009-10-13 23:27:00,66.178,66.196,66.171,66.196,11200000.0
2009-10-13 23:28:00,66.207,66.211,66.196,66.2,9600000.0
2009-10-13 23:29:00,66.227,66.238,66.227,66.238,12800000.0
2009-10-13 23:30:00,66.239,66.239,66.227,66.232,14400000.0
2009-10-13 23:31:00,66.237,66.24,66.233,66.237,9600000.0
2009-10-13 23:32:00,66.238,66.256,66.238,66.256,11200000.0
2009-10-13 23:33:00,66.265,66.265,66.25,66.257,11200000.0
2009-10-13 23:34:00,66.246,66.246,66.23,66.23,13200000.0
2009-10-13 23:35:00,66.224,66.224,66.213,66.22,16000000.0
2009-10-13 23:36:00,66.226,66.268,66.226,66.268,12800000.0
2009-10-13 23:37:00,66.289,66.295,66.289,66.295,8000000.0
2009-10-13 23:38:00,66.278,66.295,66.277,66.295,14400000.0
2009-10-13 23:39:00,66.303,66.308,66.3,66.308,12800000.0
2009-10-13 23:40:00,66.279,66.297,66.276,66.282,35200000.0
2009-10-13 23:41:00,66.281,66.292,66.281,66.289,12800000.0
2009-10-13 23:42:00,66.304,66.311,66.304,66.31,14400000.0
2009-10-13 23:43:00,66.309,66.312,66.302,66.312,8000000.0
2009-10-13 23:44:00,66.309,66.319,66.308,66.319,11200000.0
2009-10-13 23:45:00,66.317,66.317,66.282,66.282,9600000.0
2009-10-13 23:46:00,66.287,66.305,66.284,66.294,11200000.0
2009-10-13 23:47:00,66.3,66.31,66.3,66.31,9600000.0
2009-10-13 23:48:00,66.302,66.306,66.301,66.304,8400000.0
2009-10-13 23:49:00,66.288,66.288,66.271,66.284,16000000.0
2009-10-13 23:50:00,66.29,66.297,66.288,66.289,12800000.0
2009-10-13 23:51:00,66.286,66.287,66.28,66.284,12800000.0
2009-10-13 23:52:00,66.272,66.283,66.267,66.282,12800000.0
2009-10-13 23:53:00,66.285,66.298,66.271,66.277,12800000.0
2009-10-13 23:54:00,66.292,66.296,66.268,66.291,14400000.0
2009-10-13 23:55:00,66.295,66.3,66.276,66.281,8000000.0
2009-10-13 23:56:00,66.274,66.29,66.273,66.274,12800000.0
2009-10-13 23:57:00,66.268,66.287,66.268,66.287,11200000.0
2009-10-13 23:58:00,66.284,66.297,66.276,66.276,8000000.0
2009-10-13 23:59:00,66.286,66.286,66.271,66.276,11200000.0
2009-10-14 00:00:00,66.257,66.268,66.256,66.268,17600000.0
2009-10-14 00:01:00,66.274,66.276,66.265,66.268,12800000.0
2009-10-14 00:02:00,66.27,66.278,66.247,66.275,11200000.0
2009-10-14 00:03:00,66.271,66.274,66.266,66.266,12800000.0
2009-10-14 00:04:00,66.253,66.276,66.253,66.276,9600000.0
2009-10-14 00:05:00,66.242,66.279,66.238,66.238,16000000.0
2009-10-14 00:06:00,66.278,66.296,66.274,66.281,11200000.0
2009-10-14 00:07:00,66.283,66.284,66.27,66.27,9600000.0
2009-10-14 00:08:00,66.285,66.294,66.274,66.278,11200000.0
2009-10-14 00:09:00,66.183,66.281,66.183,66.281,16000000.0
2009-10-14 00:10:00,66.287,66.309,66.284,66.309,33600000.0
2009-10-14 00:11:00,66.331,66.331,66.313,66.313,16000000.0
2009-10-14 00:12:00,66.301,66.324,66.301,66.324,12800000.0
2009-10-14 00:13:00,66.336,66.342,66.328,66.337,14400000.0
2009-10-14 00:14:00,66.336,66.347,66.336,66.336,24000000.0
2009-10-14 00:15:00,66.338,66.359,66.338,66.355,28800000.0
2009-10-14 00:16:00,66.358,66.358,66.335,66.335,14400000.0
2009-10-14 00:17:00,66.322,66.322,66.311,66.311,9600000.0
2009-10-14 00:18:00,66.293,66.315,66.293,66.314,12800000.0
2009-10-14 00:19:00,66.315,66.318,66.303,66.303,12800000.0
2009-10-14 00:20:00,66.29,66.301,66.279,66.279,17600000.0
2009-10-14 00:21:00,66.288,66.288,66.277,66.286,14400000.0
2009-10-14 00:22:00,66.274,66.296,66.274,66.283,18000000.0
2009-10-14 00:23:00,66.281,66.282,66.277,66.277,8000000.0
2009-10-14 00:24:00,66.269,66.29,66.268,66.29,14400000.0
2009-10-14 00:25:00,66.295,66.296,66.276,66.293,16000000.0
2009-10-14 00:26:00,66.274,66.297,66.274,66.275,11200000.0
2009-10-14 00:27:00,66.275,66.275,66.246,66.256,16000000.0
2009-10-14 00:28:00,66.253,66.262,66.252,66.262,32000000.0
2009-10-14 00:29:00,66.263,66.263,66.256,66.257,12800000.0
2009-10-14 00:30:00,66.263,66.283,66.263,66.283,11200000.0
2009-10-14 00:31:00,66.285,66.291,66.284,66.284,8400000.0
2009-10-14 00:32:00,66.28,66.282,66.27,66.279,12800000.0
2009-10-14 00:33:00,66.275,66.286,66.275,66.282,12800000.0
2009-10-14 00:34:00,66.285,66.285,66.273,66.277,19200000.0
2009-10-14 00:35:00,66.285,66.296,66.28,66.294,29200000.0
2009-10-14 00:36:00,66.27,66.288,66.27,66.27,14400000.0
2009-10-14 00:37:00,66.299,66.299,66.289,66.289,12800000.0
2009-10-14 00:38:00,66.241,66.274,66.181,66.263,12800000.0
2009-10-14 00:39:00,66.278,66.291,66.278,66.287,12800000.0
2009-10-14 00:40:00,66.297,66.297,66.282,66.285,11200000.0
2009-10-14 00:41:00,66.288,66.298,66.286,66.286,12800000.0
2009-10-14 00:42:00,66.275,66.287,66.271,66.271,12800000.0
2009-10-14 00:43:00,66.251,66.264,66.251,66.264,11600000.0
2009-10-14 00:44:00,66.239,66.259,66.239,66.257,8000000.0
2009-10-14 00:45:00,66.256,66.267,66.246,66.258,11200000.0
2009-10-14 00:46:00,66.265,66.273,66.265,66.271,9600000.0
2009-10-14 00:47:00,66.274,66.274,66.263,66.263,12800000.0
2009-10-14 00:48:00,66.256,66.28,66.256,66.269,11200000.0
2009-10-14 00:49:00,66.271,66.277,66.266,66.277,16000000.0
2009-10-14 00:50:00,66.285,66.301,66.276,66.301,22400000.0
2009-10-14 00:51:00,66.293,66.297,66.286,66.291,17600000.0
2009-10-14 00:52:00,66.279,66.279,66.265,66.265,8000000.0
2009-10-14 00:53:00,66.271,66.282,66.271,66.277,8000000.0
2009-10-14 00:54:00,66.293,66.303,66.293,66.303,11200000.0
2009-10-14 00:55:00,66.26,66.292,66.26,66.281,28800000.0
2009-10-14 00:56:00,66.28,66.286,66.273,66.273,12800000.0
2009-10-14 00:57:00,66.291,66.296,66.285,66.285,11200000.0
2009-10-14 00:58:00,66.274,66.276,66.269,66.269,12800000.0
2009-10-14 00:59:00,66.263,66.263,66.242,66.242,11200000.0
2009-10-14 01:00:00,66.23,66.232,66.213,66.225,16000000.0
2009-10-14 01:01:00,66.217,66.224,66.202,66.222,17600000.0
2009-10-14 01:02:00,66.231,66.246,66.231,66.246,11200000.0
2009-10-14 01:03:00,66.218,66.218,66.179,66.179,22400000.0
2009-10-14 01:04:00,66.218,66.23,66.218,66.226,12800000.0
2009-10-14 01:05:00,66.206,66.221,66.179,66.2,30400000.0
2009-10-14 01:06:00,66.246,66.262,66.246,66.26,12800000.0
2009-10-14 01:07:00,66.263,66.27,66.26,66.27,11200000.0
2009-10-14 01:08:00,66.273,66.273,66.259,66.263,16000000.0
2009-10-14 01:09:00,66.256,66.256,66.249,66.252,16000000.0
2009-10-14 01:10:00,66.244,66.244,66.22,66.23,12800000.0
2009-10-14 01:11:00,66.216,66.222,66.207,66.222,11600000.0
2009-10-14 01:12:00,66.22,66.225,66.22,66.224,8000000.0
2009-10-14 01:13:00,66.224,66.229,66.222,66.223,17600000.0
2009-10-14 01:14:00,66.22,66.227,66.22,66.227,9600000.0
2009-10-14 01:15:00,66.229,66.235,66.229,66.234,17600000.0
2009-10-14 01:16:00,66.235,66.235,66.229,66.232,25600000.0
2009-10-14 01:17:00,66.236,66.236,66.228,66.23,11200000.0
2009-10-14 01:18:00,66.231,66.235,66.225,66.233,12800000.0
2009-10-14 01:19:00,66.235,66.238,66.229,66.229,8000000.0
2009-10-14 01:20:00,66.245,66.245,66.234,66.234,19200000.0
2009-10-14 01:21:00,66.231,66.237,66.231,66.237,8000000.0
2009-10-14 01:22:00,66.231,66.239,66.226,66.233,12800000.0
2009-10-14 01:23:00,66.234,66.24,66.223,66.24,16000000.0
2009-10-14 01:24:00,66.238,66.238,66.227,66.233,12800000.0
2009-10-14 01:25:00,66.237,66.244,66.237,66.242,11200000.0
2009-10-14 01:26:00,66.243,66.249,66.24,66.249,14400000.0
2009-10-14 01:27:00,66.246,66.247,66.243,66.244,12800000.0
2009-10-14 01:28:00,66.238,66.246,66.237,66.241,14400000.0
2009-10-14 01:29:00,66.228,66.231,66.222,66.223,16000000.0
2009-10-14 01:30:00,66.23,66.243,66.23,66.243,11200000.0
2009-10-14 01:31:00,66.248,66.248,66.238,66.246,8000000.0
2009-10-14 01:32:00,66.245,66.248,66.234,66.234,12800000.0
2009-10-14 01:33:00,66.235,66.236,66.223,66.223,11200000.0
2009-10-14 01:34:00,66.208,66.21,66.205,66.21,24000000.0
2009-10-14 01:35:00,66.214,66.222,66.212,66.222,8000000.0
2009-10-14 01:36:00,66.222,66.222,66.212,66.218,14400000.0
2009-10-14 01:37:00,66.221,66.231,66.221,66.231,16000000.0
2009-10-14 01:38:00,66.227,66.261,66.227,66.258,17600000.0
2009-10-14 01:39:00,66.262,66.268,66.258,66.258,14400000.0
2009-10-14 01:40:00,66.256,66.261,66.255,66.255,25600000.0
2009-10-14 01:41:00,66.255,66.255,66.234,66.248,12800000.0
2009-10-14 01:42:00,66.248,66.268,66.248,66.264,12800000.0
2009-10-14 01:43:00,66.261,66.262,66.252,66.262,12800000.0
2009-10-14 01:44:00,66.257,66.257,66.244,66.244,8400000.0
2009-10-14 01:45:00,66.245,66.245,66.234,66.234,12800000.0
2009-10-14 01:46:00,66.226,66.226,66.216,66.221,9600000.0
2009-10-14 01:47:00,66.219,66.219,66.205,66.212,19200000.0
2009-10-14 01:48:00,66.213,66.213,66.192,66.203,12800000.0
2009-10-14 01:49:00,66.218,66.232,66.218,66.224,12800000.0
2009-10-14 01:50:00,66.22,66.225,66.218,66.224,14400000.0
2009-10-14 01:51:00,66.226,66.236,66.226,66.236,17600000.0
2009-10-14 01:52:00,66.247,66.251,66.245,66.248,20800000.0
2009-10-14 01:53:00,66.237,66.26,66.237,66.26,18000000.0
2009-10-14 01:54:00,66.276,66.284,66.274,66.279,12800000.0
2009-10-14 01:55:00,66.276,66.281,66.274,66.277,11200000.0
2009-10-14 01:56:00,66.287,66.291,66.286,66.291,12800000.0
2009-10-14 01:57:00,66.293,66.301,66.293,66.301,19200000.0
2009-10-14 01:58:00,66.305,66.312,66.303,66.312,11200000.0
2009-10-14 01:59:00,66.306,66.308,66.298,66.306,11200000.0
2009-10-14 02:00:00,66.328,66.337,66.328,66.331,12800000.0
2009-10-14 02:01:00,66.326,66.326,66.295,66.295,17600000.0
2009-10-14 02:02:00,66.256,66.265,66.249,66.265,11200000.0
2009-10-14 02:03:00,66.258,66.285,66.255,66.255,16000000.0
2009-10-14 02:04:00,66.278,66.283,66.278,66.283,8000000.0
2009-10-14 02:05:00,66.286,66.286,66.276,66.277,12800000.0
2009-10-14 02:06:00,66.268,66.29,66.268,66.281,14400000.0
2009-10-14 02:07:00,66.279,66.289,66.277,66.279,12800000.0
2009-10-14 02:08:00,66.277,66.291,66.271,66.291,8000000.0
2009-10-14 02:09:00,66.298,66.3,66.286,66.3,16800000.0
2009-10-14 02:10:00,66.292,66.293,66.279,66.284,16000000.0
2009-10-14 02:11:00,66.286,66.301,66.277,66.301,12800000.0
2009-10-14 02:12:00,66.299,66.307,66.287,66.301,17600000.0
2009-10-14 02:13:00,66.292,66.294,66.284,66.294,8000000.0
2009-10-14 02:14:00,66.3,66.3,66.293,66.296,8000000.0
2009-10-14 02:15:00,66.294,66.296,66.279,66.283,11200000.0
2009-10-14 02:16:00,66.276,66.28,66.273,66.275,11200000.0
2009-10-14 02:17:00,66.277,66.277,66.267,66.267,9600000.0
2009-10-14 02:18:00,66.259,66.272,66.259,66.272,12800000.0
2009-10-14 02:19:00,66.261,66.283,66.261,66.276,12800000.0
2009-10-14 02:20:00,66.269,66.269,66.175,66.255,12800000.0
2009-10-14 02:21:00,66.252,66.252,66.238,66.238,8000000.0
2009-10-14 02:22:00,66.23,66.244,66.227,66.244,14800000.0
2009-10-14 02:23:00,66.26,66.26,66.251,66.251,9600000.0
2009-10-14 02:24:00,66.255,66.255,66.242,66.242,11200000.0
2009-10-14 02:25:00,66.254,66.258,66.25,66.258,8000000.0
2009-10-14 02:26:00,66.246,66.257,66.244,66.255,12800000.0
2009-10-14 02:27:00,66.261,66.261,66.254,66.257,11200000.0
2009-10-14 02:28:00,66.234,66.252,66.233,66.25,12800000.0
2009-10-14 02:29:00,66.241,66.254,66.241,66.251,11200000.0
2009-10-14 02:30:00,66.244,66.25,66.24,66.25,12800000.0
2009-10-14 02:31:00,66.241,66.241,66.232,66.239,12800000.0
2009-10-14 02:32:00,66.218,66.233,66.218,66.229,11200000.0
2009-10-14 02:33:00,66.233,66.234,66.223,66.231,11200000.0
2009-10-14 02:34:00,66.214,66.218,66.208,66.213,9600000.0
2009-10-14 02:35:00,66.215,66.22,66.215,66.216,9600000.0
2009-10-14 02:36:00,66.209,66.223,66.209,66.223,12800000.0
2009-10-14 02:37:00,66.228,66.228,66.215,66.216,12800000.0
2009-10-14 02:38:00,66.228,66.233,66.217,66.224,17600000.0
2009-10-14 02:39:00,66.23,66.236,66.186,66.186,16000000.0
2009-10-14 02:40:00,66.227,66.227,66.214,66.214,9600000.0
2009-10-14 02:41:00,66.213,66.218,66.207,66.218,11200000.0
2009-10-14 02:42:00,66.214,66.214,66.197,66.2,11200000.0
2009-10-14 02:43:00,66.191,66.191,66.16,66.16,11600000.0
2009-10-14 02:44:00,66.171,66.171,66.148,66.148,11200000.0
2009-10-14 02:45:00,66.147,66.155,66.147,66.155,11200000.0
2009-10-14 02:46:00,66.16,66.178,66.159,66.178,11200000.0
2009-10-14 02:47:00,66.172,66.188,66.172,66.175,12800000.0
2009-10-14 02:48:00,66.177,66.177,66.087,66.087,11600000.0
2009-10-14 02:49:00,66.178,66.186,66.178,66.186,17600000.0
2009-10-14 02:50:00,66.184,66.184,66.167,66.178,12800000.0
2009-10-14 02:51:00,66.183,66.183,66.164,66.169,11200000.0
2009-10-14 02:52:00,66.17,66.172,66.167,66.168,11200000.0
2009-10-14 02:53:00,66.159,66.171,66.158,66.158,11200000.0
2009-10-14 02:54:00,66.17,66.17,66.155,66.155,12800000.0
2009-10-14 02:55:00,66.155,66.159,66.141,66.141,11200000.0
2009-10-14 02:56:00,66.126,66.143,66.126,66.141,11200000.0
2009-10-14 02:57:00,66.151,66.154,66.139,66.154,11200000.0
2009-10-14 02:58:00,66.167,66.193,66.123,66.123,11200000.0
2009-10-14 02:59:00,66.168,66.168,66.16,66.165,11200000.0
2009-10-14 03:00:00,66.163,66.163,66.116,66.116,12800000.0
2009-10-14 03:01:00,66.091,66.091,66.073,66.09,11200000.0
2009-10-14 03:02:00,66.073,66.082,66.067,66.079,17600000.0
2009-10-14 03:03:00,66.083,66.087,66.076,66.082,14800000.0
2009-10-14 03:04:00,66.061,66.062,66.048,66.062,11200000.0
2009-10-14 03:05:00,66.056,66.059,66.05,66.057,16000000.0
2009-10-14 03:06:00,66.041,66.051,66.034,66.034,16000000.0
2009-10-14 03:07:00,66.039,66.049,66.034,66.034,12800000.0
2009-10-14 03:08:00,66.045,66.054,66.042,66.049,11200000.0
2009-10-14 03:09:00,66.043,66.054,66.043,66.047,11200000.0
2009-10-14 03:10:00,66.043,66.043,66.022,66.035,16000000.0
2009-10-14 03:11:00,66.037,66.037,66.028,66.029,17600000.0
2009-10-14 03:12:00,66.042,66.048,66.039,66.048,11200000.0
2009-10-14 03:13:00,66.046,66.056,66.045,66.05,17600000.0
2009-10-14 03:14:00,66.055,66.055,66.044,66.051,16000000.0
2009-10-14 03:15:00,66.059,66.064,66.058,66.062,9600000.0
2009-10-14 03:16:00,66.091,66.102,66.091,66.102,8000000.0
2009-10-14 03:17:00,66.085,66.092,66.076,66.092,11200000.0
2009-10-14 03:18:00,66.081,66.085,66.064,66.064,11200000.0
2009-10-14 03:19:00,66.065,66.08,66.059,66.059,12800000.0
2009-10-14 03:20:00,66.085,66.086,66.08,66.08,9600000.0
2009-10-14 03:21:00,66.075,66.075,66.059,66.067,13800000.0
2009-10-14 03:22:00,66.06,66.06,66.042,66.045,9600000.0
2009-10-14 03:23:00,66.049,66.05,66.041,66.05,12800000.0
2009-10-14 03:24:00,66.055,66.056,66.044,66.044,11200000.0
2009-10-14 03:25:00,66.035,66.043,66.029,66.029,17600000.0
2009-10-14 03:26:00,66.034,66.059,66.034,66.059,11200000.0
2009-10-14 03:27:00,66.047,66.047,66.027,66.041,9600000.0
2009-10-14 03:28:00,66.044,66.058,66.032,66.053,14400000.0
2009-10-14 03:29:00,66.035,66.044,66.035,66.042,12800000.0
2009-10-14 03:30:00,66.045,66.045,66.042,66.043,14400000.0
2009-10-14 03:31:00,66.019,66.019,65.984,65.984,12800000.0
2009-10-14 03:32:00,65.978,65.978,65.958,65.972,12200000.0
2009-10-14 03:33:00,65.982,65.982,65.95,65.95,11200000.0
2009-10-14 03:34:00,65.949,65.972,65.949,65.972,11200000.0
2009-10-14 03:35:00,65.978,65.978,65.967,65.971,11200000.0
2009-10-14 03:36:00,65.965,65.972,65.944,65.944,12800000.0
2009-10-14 03:37:00,65.945,65.959,65.945,65.959,8000000.0
2009-10-14 03:38:00,65.944,65.944,65.924,65.925,9600000.0
2009-10-14 03:39:00,65.921,65.921,65.878,65.878,8000000.0
2009-10-14 03:40:00,65.879,65.934,65.879,65.934,9600000.0
2009-10-14 03:41:00,65.935,65.95,65.927,65.95,11200000.0
2009-10-14 03:42:00,65.974,65.996,65.974,65.991,12800000.0
2009-10-14 03:43:00,65.996,66.009,65.996,66.009,8000000.0
2009-10-14 03:44:00,66.021,66.055,66.021,66.055,11200000.0
2009-10-14 03:45:00,66.07,66.076,66.07,66.074,11200000.0
2009-10-14 03:46:00,66.048,66.058,66.036,66.049,12800000.0
2009-10-14 03:47:00,66.04,66.042,65.998,65.998,11200000.0
2009-10-14 03:48:00,65.975,65.981,65.966,65.966,11200000.0
2009-10-14 03:49:00,65.985,66.022,65.985,66.022,12800000.0
2009-10-14 03:50:00,66.014,66.014,65.989,66.005,12800000.0
2009-10-14 03:51:00,65.989,65.992,65.978,65.98,12800000.0
2009-10-14 03:52:00,65.983,66.066,65.983,66.066,16000000.0
2009-10-14 03:53:00,66.066,66.066,66.04,66.049,11200000.0
2009-10-14 03:54:00,66.021,66.021,65.985,65.998,12800000.0
2009-10-14 03:55:00,65.994,66.005,65.991,66.005,14800000.0
2009-10-14 03:56:00,66.021,66.024,66.017,66.024,11200000.0
2009-10-14 03:57:00,66.026,66.028,66.019,66.019,12800000.0
2009-10-14 03:58:00,66.017,66.019,66.007,66.019,11200000.0
2009-10-14 03:59:00,66.012,66.012,65.989,66.0,12800000.0
2009-10-14 04:00:00,65.984,65.993,65.976,65.976,9600000.0
2009-10-14 04:01:00,65.95,65.986,65.95,65.986,11200000.0
2009-10-14 04:02:00,66.001,66.001,65.986,65.997,12800000.0
2009-10-14 04:03:00,65.995,66.001,65.991,65.991,12800000.0
2009-10-14 04:04:00,65.989,66.007,65.989,66.007,12800000.0
2009-10-14 04:05:00,66.006,66.014,65.997,66.0,11200000.0
2009-10-14 04:06:00,66.007,66.007,65.989,65.989,14400000.0
2009-10-14 04:07:00,65.985,65.988,65.973,65.976,14400000.0
2009-10-14 04:08:00,65.982,66.002,65.982,66.002,9600000.0
2009-10-14 04:09:00,66.009,66.021,66.009,66.021,11200000.0
2009-10-14 04:10:00,66.022,66.022,66.007,66.015,18000000.0
2009-10-14 04:11:00,65.997,66.007,65.995,66.0,8000000.0
2009-10-14 04:12:00,65.99,65.99,65.982,65.982,13200000.0
2009-10-14 04:13:00,65.982,65.999,65.978,65.999,11200000.0
2009-10-14 04:14:00,65.997,66.003,65.99,65.99,16000000.0
2009-10-14 04:15:00,66.001,66.004,65.998,65.998,12800000.0
2009-10-14 04:16:00,65.988,65.994,65.974,65.98,11200000.0
2009-10-14 04:17:00,65.997,65.997,65.974,65.974,14400000.0
2009-10-14 04:18:00,65.991,65.993,65.982,65.985,14400000.0
2009-10-14 04:19:00,65.978,65.978,65.943,65.956,12800000.0
2009-10-14 04:20:00,65.984,65.999,65.984,65.992,12800000.0
2009-10-14 04:21:00,65.993,65.993,65.965,65.965,11200000.0
2009-10-14 04:22:00,65.955,65.981,65.955,65.981,16000000.0
2009-10-14 04:23:00,65.982,65.987,65.973,65.973,12800000.0
2009-10-14 04:24:00,65.967,65.967,65.952,65.956,12800000.0
2009-10-14 04:25:00,65.96,65.986,65.96,65.98,8000000.0
2009-10-14 04:26:00,65.976,65.976,65.951,65.957,12800000.0
2009-10-14 04:27:00,65.977,65.978,65.964,65.974,17600000.0
2009-10-14 04:28:00,65.974,65.975,65.97,65.971,11200000.0
2009-10-14 04:29:00,65.987,65.994,65.985,65.985,12800000.0
2009-10-14 04:30:00,65.986,66.006,65.986,66.005,11200000.0
2009-10-14 04:31:00,66.011,66.011,65.998,66.007,12800000.0
2009-10-14 04:32:00,66.001,66.001,65.979,65.989,16000000.0
2009-10-14 04:33:00,65.983,65.983,65.959,65.959,16000000.0
2009-10-14 04:34:00,65.961,65.967,65.865,65.942,11200000.0
2009-10-14 04:35:00,65.941,65.945,65.93,65.93,12800000.0
2009-10-14 04:36:00,65.925,65.942,65.925,65.94,11200000.0
2009-10-14 04:37:00,65.946,65.95,65.935,65.95,12800000.0
2009-10-14 04:38:00,65.948,65.972,65.948,65.965,12800000.0
2009-10-14 04:39:00,65.966,65.989,65.966,65.978,12800000.0
2009-10-14 04:40:00,65.971,65.977,65.951,65.951,12800000.0
2009-10-14 04:41:00,65.957,65.957,65.943,65.943,8000000.0
2009-10-14 04:42:00,65.947,65.957,65.946,65.952,17600000.0
2009-10-14 04:43:00,65.949,65.949,65.93,65.935,12800000.0
2009-10-14 04:44:00,65.935,65.949,65.935,65.94,13200000.0
2009-10-14 04:45:00,65.94,65.941,65.936,65.941,8000000.0
2009-10-14 04:46:00,65.932,65.935,65.932,65.935,8000000.0
2009-10-14 04:47:00,65.928,65.928,65.898,65.898,8000000.0
2009-10-14 04:48:00,65.895,65.895,65.866,65.866,17600000.0
2009-10-14 04:49:00,65.871,65.883,65.869,65.883,8000000.0
2009-10-14 04:50:00,65.889,65.889,65.88,65.883,10600000.0
2009-10-14 04:51:00,65.879,65.879,65.843,65.843,11200000.0
2009-10-14 04:52:00,65.822,65.831,65.813,65.825,12800000.0
2009-10-14 04:53:00,65.838,65.859,65.838,65.859,17600000.0
2009-10-14 04:54:00,65.851,65.856,65.836,65.848,11200000.0
2009-10-14 04:55:00,65.842,65.842,65.836,65.838,11200000.0
2009-10-14 04:56:00,65.841,65.87,65.841,65.868,17600000.0
2009-10-14 04:57:00,65.868,65.868,65.856,65.856,12800000.0
2009-10-14 04:58:00,65.844,65.851,65.844,65.845,11200000.0
2009-10-14 04:59:00,65.841,65.847,65.832,65.832,12800000.0
2009-10-14 05:00:00,65.822,65.838,65.812,65.838,11200000.0
2009-10-14 05:01:00,65.823,65.823,65.805,65.809,14400000.0
2009-10-14 05:02:00,65.813,65.813,65.786,65.786,11200000.0
2009-10-14 05:03:00,65.8,65.807,65.788,65.807,12800000.0
2009-10-14 05:04:00,65.807,65.839,65.807,65.839,12800000.0
2009-10-14 05:05:00,65.841,65.851,65.839,65.848,11200000.0
2009-10-14 05:06:00,65.852,65.852,65.844,65.844,11200000.0
2009-10-14 05:07:00,65.825,65.848,65.823,65.848,9600000.0
2009-10-14 05:08:00,65.859,65.865,65.856,65.865,13200000.0
2009-10-14 05:09:00,65.864,65.868,65.862,65.865,11200000.0
2009-10-14 05:10:00,65.875,65.879,65.863,65.866,11200000.0
2009-10-14 05:11:00,65.856,65.87,65.849,65.855,12800000.0
2009-10-14 05:12:00,65.85,65.859,65.85,65.856,12800000.0
2009-10-14 05:13:00,65.854,65.854,65.836,65.836,12200000.0
2009-10-14 05:14:00,65.842,65.851,65.835,65.835,12800000.0
2009-10-14 05:15:00,65.836,65.856,65.836,65.846,8000000.0
2009-10-14 05:16:00,65.853,65.861,65.851,65.852,11200000.0
2009-10-14 05:17:00,65.853,65.853,65.847,65.847,11200000.0
2009-10-14 05:18:00,65.846,65.862,65.84,65.862,12800000.0
2009-10-14 05:19:00,65.863,65.894,65.863,65.894,9600000.0
2009-10-14 05:20:00,65.881,65.881,65.853,65.853,11200000.0
2009-10-14 05:21:00,65.854,65.858,65.845,65.856,17600000.0
2009-10-14 05:22:00,65.865,65.876,65.865,65.875,16000000.0
2009-10-14 05:23:00,65.874,65.878,65.858,65.858,12800000.0
2009-10-14 05:24:00,65.885,65.885,65.874,65.881,11200000.0
2009-10-14 05:25:00,65.867,65.882,65.867,65.882,9600000.0
2009-10-14 05:26:00,65.902,65.917,65.893,65.917,12800000.0
2009-10-14 05:27:00,65.923,65.931,65.921,65.921,12800000.0
2009-10-14 05:28:00,65.924,65.932,65.922,65.925,16000000.0
2009-10-14 05:29:00,65.907,65.912,65.903,65.912,12800000.0
2009-10-14 05:30:00,65.913,65.926,65.913,65.919,9600000.0
2009-10-14 05:31:00,65.89,65.905,65.89,65.905,8000000.0
2009-10-14 05:32:00,65.915,65.915,65.902,65.903,17600000.0
2009-10-14 05:33:00,65.894,65.894,65.885,65.889,11200000.0
2009-10-14 05:34:00,65.881,65.902,65.881,65.902,17600000.0
2009-10-14 05:35:00,65.887,65.887,65.876,65.876,12800000.0
2009-10-14 05:36:00,65.881,65.89,65.88,65.883,12800000.0
2009-10-14 05:37:00,65.884,65.887,65.884,65.886,11200000.0
2009-10-14 05:38:00,65.886,65.886,65.873,65.88,12800000.0
2009-10-14 05:39:00,65.858,65.862,65.855,65.858,11200000.0
2009-10-14 05:40:00,65.865,65.865,65.856,65.856,14400000.0
2009-10-14 05:41:00,65.864,65.864,65.856,65.857,12800000.0
2009-10-14 05:42:00,65.854,65.862,65.85,65.851,11600000.0
2009-10-14 05:43:00,65.858,65.865,65.855,65.865,12800000.0
2009-10-14 05:44:00,65.866,65.874,65.865,65.873,12800000.0
2009-10-14 05:45:00,65.875,65.88,65.87,65.87,16000000.0
2009-10-14 05:46:00,65.853,65.868,65.853,65.868,16000000.0
2009-10-14 05:47:00,65.88,65.89,65.872,65.872,11600000.0
2009-10-14 05:48:00,65.86,65.86,65.852,65.855,14400000.0
2009-10-14 05:49:00,65.833,65.836,65.826,65.836,17600000.0
2009-10-14 05:50:00,65.832,65.839,65.825,65.825,11200000.0
2009-10-14 05:51:00,65.855,65.86,65.849,65.858,11200000.0
2009-10-14 05:52:00,65.86,65.86,65.84,65.844,12800000.0
2009-10-14 05:53:00,65.841,65.853,65.84,65.853,17600000.0
2009-10-14 05:54:00,65.854,65.88,65.854,65.876,17600000.0
2009-10-14 05:55:00,65.891,65.897,65.83,65.83,11200000.0
2009-10-14 05:56:00,65.894,65.894,65.861,65.868,11200000.0
2009-10-14 05:57:00,65.879,65.885,65.871,65.871,12800000.0
2009-10-14 05:58:00,65.854,65.857,65.847,65.857,12800000.0
2009-10-14 05:59:00,65.846,65.852,65.84,65.847,12800000.0
2009-10-14 06:00:00,65.832,65.832,65.794,65.794,14400000.0
2009-10-14 06:01:00,65.808,65.834,65.808,65.825,16000000.0
2009-10-14 06:02:00,65.815,65.826,65.808,65.825,12800000.0
2009-10-14 06:03:00,65.838,65.849,65.831,65.831,12800000.0
2009-10-14 06:04:00,65.833,65.845,65.833,65.845,11200000.0
2009-10-14 06:05:00,65.832,65.832,65.817,65.823,14400000.0
2009-10-14 06:06:00,65.823,65.842,65.823,65.842,17600000.0
2009-10-14 06:07:00,65.865,65.895,65.865,65.895,12800000.0
2009-10-14 06:08:00,65.82,65.926,65.82,65.874,9600000.0
2009-10-14 06:09:00,65.864,65.867,65.852,65.852,11200000.0
2009-10-14 06:10:00,65.857,65.868,65.857,65.868,8000000.0
2009-10-14 06:11:00,65.866,65.877,65.866,65.875,9600000.0
2009-10-14 06:12:00,65.864,65.88,65.861,65.88,12800000.0
2009-10-14 06:13:00,65.884,65.886,65.878,65.878,8000000.0
2009-10-14 06:14:00,65.868,65.871,65.848,65.852,14400000.0
2009-10-14 06:15:00,65.826,65.857,65.826,65.857,9600000.0
2009-10-14 06:16:00,65.875,65.883,65.875,65.883,9600000.0
2009-10-14 06:17:00,65.887,65.892,65.881,65.892,17600000.0
2009-10-14 06:18:00,65.89,65.897,65.889,65.897,14400000.0
2009-10-14 06:19:00,65.902,65.912,65.902,65.902,13200000.0
2009-10-14 06:20:00,65.91,65.924,65.906,65.924,9600000.0
2009-10-14 06:21:00,65.919,65.919,65.908,65.908,8000000.0
2009-10-14 06:22:00,65.898,65.906,65.898,65.902,12800000.0
2009-10-14 06:23:00,65.895,65.895,65.871,65.871,17600000.0
2009-10-14 06:24:00,65.878,65.923,65.878,65.923,11200000.0
2009-10-14 06:25:00,65.94,65.951,65.94,65.951,9600000.0
2009-10-14 06:26:00,65.954,65.959,65.947,65.947,11200000.0
2009-10-14 06:27:00,65.933,65.939,65.923,65.939,11200000.0
2009-10-14 06:28:00,65.949,65.949,65.931,65.932,11200000.0
2009-10-14 06:29:00,65.932,65.94,65.928,65.94,12800000.0
2009-10-14 06:30:00,65.909,65.939,65.906,65.917,12800000.0
2009-10-14 06:31:00,65.931,65.931,65.906,65.906,12800000.0
2009-10-14 06:32:00,65.903,65.908,65.896,65.906,11200000.0
2009-10-14 06:33:00,65.915,65.923,65.907,65.918,17600000.0
2009-10-14 06:34:00,65.938,65.938,65.927,65.93,11200000.0
2009-10-14 06:35:00,65.931,65.931,65.923,65.925,9600000.0
2009-10-14 06:36:00,65.929,65.932,65.92,65.926,17600000.0
2009-10-14 06:37:00,65.909,65.909,65.898,65.901,12800000.0
2009-10-14 06:38:00,65.875,65.876,65.868,65.873,11200000.0
2009-10-14 06:39:00,65.875,65.892,65.875,65.892,9600000.0
2009-10-14 06:40:00,65.887,65.899,65.887,65.899,12800000.0
2009-10-14 06:41:00,65.897,65.91,65.895,65.91,12800000.0
2009-10-14 06:42:00,65.903,65.908,65.902,65.902,12800000.0
2009-10-14 06:43:00,65.907,65.922,65.902,65.921,8000000.0
2009-10-14 06:44:00,65.948,65.951,65.938,65.951,17600000.0
2009-10-14 06:45:00,65.951,65.951,65.937,65.937,12800000.0
2009-10-14 06:46:00,65.935,65.944,65.926,65.93,11200000.0
2009-10-14 06:47:00,65.959,65.96,65.949,65.954,12800000.0
2009-10-14 06:48:00,65.947,65.947,65.931,65.934,12800000.0
2009-10-14 06:49:00,65.929,65.935,65.912,65.935,12200000.0
2009-10-14 06:50:00,65.935,65.936,65.923,65.923,12800000.0
2009-10-14 06:51:00,65.935,65.937,65.922,65.925,11200000.0
2009-10-14 06:52:00,65.925,65.928,65.915,65.926,12800000.0
2009-10-14 06:53:00,65.928,65.931,65.921,65.931,8400000.0
2009-10-14 06:54:00,65.924,65.926,65.906,65.907,14800000.0
2009-10-14 06:55:00,65.929,65.93,65.919,65.928,11200000.0
2009-10-14 06:56:00,65.921,65.93,65.919,65.93,12800000.0
2009-10-14 06:57:00,65.912,65.912,65.874,65.874,11200000.0
2009-10-14 06:58:00,65.879,65.903,65.879,65.903,17600000.0
2009-10-14 06:59:00,65.912,65.922,65.902,65.92,12800000.0
2009-10-14 07:00:00,65.919,65.919,65.813,65.909,14400000.0
2009-10-14 07:01:00,65.932,65.952,65.932,65.952,18000000.0
2009-10-14 07:02:00,65.959,65.97,65.956,65.956,11200000.0
2009-10-14 07:03:00,65.963,65.963,65.945,65.945,11200000.0
2009-10-14 07:04:00,65.933,65.933,65.924,65.93,11200000.0
2009-10-14 07:05:00,65.938,65.939,65.936,65.937,8000000.0
2009-10-14 07:06:00,65.934,65.94,65.93,65.94,12800000.0
2009-10-14 07:07:00,65.937,65.943,65.937,65.943,11200000.0
2009-10-14 07:08:00,65.942,65.955,65.934,65.955,11200000.0
2009-10-14 07:09:00,65.954,65.961,65.954,65.957,12800000.0
2009-10-14 07:10:00,65.926,65.947,65.926,65.937,11200000.0
2009-10-14 07:11:00,65.961,65.961,65.949,65.951,12800000.0
2009-10-14 07:12:00,65.92,65.943,65.92,65.943,11200000.0
2009-10-14 07:13:00,65.953,65.953,65.942,65.945,9600000.0
2009-10-14 07:14:00,65.938,65.942,65.938,65.941,9600000.0
2009-10-14 07:15:00,65.926,65.929,65.925,65.929,11200000.0
2009-10-14 07:16:00,65.951,65.952,65.94,65.945,12800000.0
2009-10-14 07:17:00,65.952,65.953,65.946,65.946,12800000.0
2009-10-14 07:18:00,65.942,65.954,65.942,65.954,8000000.0
2009-10-14 07:19:00,65.964,65.97,65.959,65.97,12800000.0
2009-10-14 07:20:00,65.981,65.993,65.981,65.988,14400000.0
2009-10-14 07:21:00,66.001,66.001,65.982,65.982,12800000.0
2009-10-14 07:22:00,65.98,65.98,65.962,65.962,11200000.0
2009-10-14 07:23:00,65.965,65.973,65.965,65.972,11200000.0
2009-10-14 07:24:00,65.983,65.99,65.976,65.976,9600000.0
2009-10-14 07:25:00,65.989,65.989,65.969,65.984,14400000.0
2009-10-14 07:26:00,65.977,65.98,65.964,65.979,16000000.0
2009-10-14 07:27:00,65.981,65.984,65.976,65.976,8000000.0
2009-10-14 07:28:00,65.982,65.982,65.969,65.976,12800000.0
2009-10-14 07:29:00,65.979,65.992,65.979,65.984,14400000.0
2009-10-14 07:30:00,65.973,65.986,65.973,65.979,12800000.0
2009-10-14 07:31:00,65.979,65.981,65.969,65.97,17600000.0
2009-10-14 07:32:00,65.982,65.982,65.97,65.97,12800000.0
2009-10-14 07:33:00,65.964,65.976,65.964,65.973,16400000.0
2009-10-14 07:34:00,65.965,65.967,65.947,65.947,12800000.0
2009-10-14 07:35:00,65.943,65.955,65.937,65.955,16000000.0
2009-10-14 07:36:00,65.947,65.961,65.947,65.95,14400000.0
2009-10-14 07:37:00,65.953,65.957,65.948,65.955,8000000.0
2009-10-14 07:38:00,65.947,65.973,65.94,65.973,11200000.0
2009-10-14 07:39:00,65.988,65.998,65.987,65.987,11200000.0
2009-10-14 07:40:00,65.981,65.988,65.978,65.988,11200000.0
2009-10-14 07:41:00,65.985,65.988,65.956,65.956,12800000.0
2009-10-14 07:42:00,65.955,65.958,65.945,65.945,13200000.0
2009-10-14 07:43:00,65.942,65.953,65.942,65.949,13200000.0
2009-10-14 07:44:00,65.948,65.954,65.944,65.954,11200000.0
2009-10-14 07:45:00,65.957,65.957,65.945,65.949,12800000.0
2009-10-14 07:46:00,65.955,65.967,65.955,65.963,18000000.0
2009-10-14 07:47:00,65.972,65.977,65.965,65.965,14400000.0
2009-10-14 07:48:00,65.964,65.964,65.962,65.962,8000000.0
2009-10-14 07:49:00,65.945,65.959,65.945,65.952,17600000.0
2009-10-14 07:50:00,65.962,65.962,65.948,65.954,8000000.0
2009-10-14 07:51:00,65.954,65.96,65.948,65.96,12800000.0
2009-10-14 07:52:00,65.964,65.983,65.964,65.983,16000000.0
2009-10-14 07:53:00,65.988,65.996,65.988,65.996,11200000.0
2009-10-14 07:54:00,66.006,66.01,66.0,66.007,12800000.0
2009-10-14 07:55:00,66.003,66.009,65.988,65.998,12800000.0
2009-10-14 07:56:00,65.991,65.992,65.979,65.981,14400000.0
2009-10-14 07:57:00,65.969,65.985,65.969,65.985,9600000.0
2009-10-14 07:58:00,65.983,66.003,65.983,66.003,11200000.0
2009-10-14 07:59:00,65.994,65.994,65.978,65.978,12800000.0
2009-10-14 08:00:00,65.975,65.982,65.958,65.974,14400000.0
2009-10-14 08:01:00,65.969,65.969,65.956,65.958,8000000.0
2009-10-14 08:02:00,65.963,65.977,65.962,65.977,8000000.0
2009-10-14 08:03:00,65.982,65.985,65.976,65.983,11200000.0
2009-10-14 08:04:00,65.983,65.993,65.979,65.982,11200000.0
2009-10-14 08:05:00,65.987,65.999,65.986,65.986,14400000.0
2009-10-14 08:06:00,65.98,66.0,65.98,65.992,9600000.0
2009-10-14 08:07:00,65.999,66.008,65.997,66.008,8000000.0
2009-10-14 08:08:00,66.007,66.013,66.0,66.007,12800000.0
2009-10-14 08:09:00,66.003,66.014,66.001,66.001,12800000.0
2009-10-14 08:10:00,66.008,66.016,65.994,66.016,12800000.0
2009-10-14 08:11:00,66.014,66.02,66.006,66.011,11200000.0
2009-10-14 08:12:00,66.007,66.017,65.998,66.011,16000000.0
2009-10-14 08:13:00,66.021,66.051,66.021,66.051,8000000.0
2009-10-14 08:14:00,66.058,66.058,66.043,66.045,9600000.0
2009-10-14 08:15:00,66.059,66.07,66.048,66.068,16000000.0
2009-10-14 08:16:00,66.073,66.079,66.073,66.074,11200000.0
2009-10-14 08:17:00,66.062,66.065,66.051,66.051,12800000.0
2009-10-14 08:18:00,66.055,66.071,66.054,66.071,12800000.0
2009-10-14 08:19:00,66.079,66.089,66.072,66.074,9000000.0
2009-10-14 08:20:00,66.072,66.072,66.068,66.068,11200000.0
2009-10-14 08:21:00,66.07,66.07,66.034,66.034,9600000.0
2009-10-14 08:22:00,66.041,66.048,66.015,66.015,11200000.0
2009-10-14 08:23:00,66.02,66.023,66.009,66.009,11200000.0
2009-10-14 08:24:00,66.01,66.013,66.001,66.006,17600000.0
2009-10-14 08:25:00,66.012,66.018,66.011,66.011,9600000.0
2009-10-14 08:26:00,66.008,66.017,66.008,66.011,12800000.0
2009-10-14 08:27:00,66.02,66.036,66.019,66.036,8000000.0
2009-10-14 08:28:00,66.038,66.038,66.017,66.017,17600000.0
2009-10-14 08:29:00,66.017,66.03,66.014,66.03,8000000.0
2009-10-14 08:30:00,66.022,66.022,66.006,66.006,11200000.0
2009-10-14 08:31:00,65.998,66.017,65.998,66.017,12800000.0
2009-10-14 08:32:00,66.014,66.033,66.014,66.021,11200000.0
2009-10-14 08:33:00,66.015,66.015,66.004,66.004,11200000.0
2009-10-14 08:34:00,66.006,66.007,65.998,66.002,9600000.0
2009-10-14 08:35:00,65.999,66.013,65.999,66.005,18000000.0
2009-10-14 08:36:00,66.0,66.001,65.988,66.001,9600000.0
2009-10-14 08:37:00,66.002,66.003,65.989,66.003,9600000.0
2009-10-14 08:38:00,66.01,66.016,66.001,66.013,16000000.0
2009-10-14 08:39:00,65.997,66.012,65.995,66.009,14400000.0
2009-10-14 08:40:00,66.018,66.04,66.018,66.04,16000000.0
2009-10-14 08:41:00,66.025,66.038,66.025,66.038,17600000.0
2009-10-14 08:42:00,66.042,66.042,66.033,66.037,12800000.0
2009-10-14 08:43:00,66.033,66.041,66.03,66.034,12800000.0
2009-10-14 08:44:00,66.045,66.053,66.035,66.035,12800000.0
2009-10-14 08:45:00,66.017,66.026,66.016,66.021,9600000.0
2009-10-14 08:46:00,66.011,66.027,66.011,66.027,11200000.0
2009-10-14 08:47:00,66.031,66.031,66.016,66.016,11200000.0
2009-10-14 08:48:00,66.017,66.018,66.013,66.016,9600000.0
2009-10-14 08:49:00,66.015,66.015,65.994,66.007,17600000.0
2009-10-14 08:50:00,66.007,66.008,65.991,65.999,12800000.0
2009-10-14 08:51:00,65.995,66.011,65.995,66.0,17600000.0
2009-10-14 08:52:00,66.009,66.009,66.0,66.002,9600000.0
2009-10-14 08:53:00,65.994,66.011,65.994,66.01,16000000.0
2009-10-14 08:54:00,66.014,66.02,66.009,66.015,14400000.0
2009-10-14 08:55:00,66.018,66.018,65.993,65.993,9600000.0
2009-10-14 08:56:00,66.004,66.006,65.997,66.001,12800000.0
2009-10-14 08:57:00,65.985,65.985,65.978,65.985,11200000.0
2009-10-14 08:58:00,65.978,65.991,65.978,65.978,12800000.0
2009-10-14 08:59:00,65.995,66.031,65.995,66.031,12800000.0
2009-10-14 09:00:00,66.046,66.064,66.046,66.058,17600000.0
2009-10-14 09:01:00,66.055,66.055,66.038,66.049,11200000.0
2009-10-14 09:02:00,66.058,66.079,66.053,66.078,11200000.0
2009-10-14 09:03:00,66.075,66.075,66.043,66.058,16000000.0
2009-10-14 09:04:00,66.057,66.071,66.057,66.066,11200000.0
2009-10-14 09:05:00,66.07,66.081,66.07,66.075,11200000.0
2009-10-14 09:06:00,66.092,66.096,66.081,66.088,12800000.0
2009-10-14 09:07:00,66.091,66.095,66.091,66.091,9600000.0
2009-10-14 09:08:00,66.089,66.091,66.08,66.091,12800000.0
2009-10-14 09:09:00,66.09,66.09,66.071,66.082,17600000.0
2009-10-14 09:10:00,66.077,66.092,66.077,66.089,12800000.0
2009-10-14 09:11:00,66.103,66.113,66.096,66.113,12800000.0
2009-10-14 09:12:00,66.097,66.132,66.097,66.127,12800000.0
2009-10-14 09:13:00,66.124,66.14,66.124,66.14,9600000.0
2009-10-14 09:14:00,66.136,66.148,66.132,66.142,11200000.0
2009-10-14 09:15:00,66.135,66.141,66.125,66.13,11200000.0
2009-10-14 09:16:00,66.132,66.145,66.128,66.144,12800000.0
2009-10-14 09:17:00,66.154,66.158,66.145,66.158,11200000.0
2009-10-14 09:18:00,66.14,66.14,66.117,66.117,14400000.0
2009-10-14 09:19:00,66.103,66.103,66.095,66.098,12800000.0
2009-10-14 09:20:00,66.099,66.105,66.095,66.105,16000000.0
2009-10-14 09:21:00,66.091,66.098,66.091,66.093,11200000.0
2009-10-14 09:22:00,66.108,66.11,66.1,66.102,17600000.0
2009-10-14 09:23:00,66.105,66.116,66.101,66.116,12800000.0
2009-10-14 09:24:00,66.115,66.115,66.1,66.114,12800000.0
2009-10-14 09:25:00,66.106,66.106,66.078,66.078,9600000.0
2009-10-14 09:26:00,66.059,66.068,66.051,66.059,11200000.0
2009-10-14 09:27:00,66.058,66.065,66.056,66.065,11200000.0
2009-10-14 09:28:00,66.057,66.07,66.052,66.07,12800000.0
2009-10-14 09:29:00,66.068,66.077,66.068,66.077,11200000.0
2009-10-14 09:30:00,66.084,66.084,66.045,66.045,12800000.0
2009-10-14 09:31:00,66.056,66.071,66.056,66.065,9600000.0
2009-10-14 09:32:00,66.057,66.066,66.049,66.053,14400000.0
2009-10-14 09:33:00,66.062,66.062,66.043,66.043,12800000.0
2009-10-14 09:34:00,66.036,66.05,66.036,66.046,11600000.0
2009-10-14 09:35:00,66.045,66.054,66.045,66.051,12800000.0
2009-10-14 09:36:00,66.037,66.039,66.024,66.033,16000000.0
2009-10-14 09:37:00,65.97,66.048,65.97,66.048,16400000.0
2009-10-14 09:38:00,66.05,66.05,66.036,66.041,11200000.0
2009-10-14 09:39:00,66.044,66.044,66.031,66.04,12800000.0
2009-10-14 09:40:00,66.048,66.05,66.043,66.043,8000000.0
2009-10-14 09:41:00,66.027,66.033,66.027,66.033,11200000.0
2009-10-14 09:42:00,66.04,66.044,66.035,66.042,11200000.0
2009-10-14 09:43:00,66.038,66.038,66.029,66.031,12800000.0
2009-10-14 09:44:00,66.048,66.06,66.04,66.04,8000000.0
2009-10-14 09:45:00,66.045,66.067,66.045,66.056,12800000.0
2009-10-14 09:46:00,66.071,66.082,66.06,66.06,11200000.0
2009-10-14 09:47:00,66.085,66.085,66.077,66.08,9600000.0
2009-10-14 09:48:00,66.102,66.117,66.102,66.107,11200000.0
2009-10-14 09:49:00,66.125,66.141,66.121,66.141,12200000.0
2009-10-14 09:50:00,66.117,66.143,66.117,66.143,8000000.0
2009-10-14 09:51:00,66.149,66.162,66.148,66.154,16000000.0
2009-10-14 09:52:00,66.155,66.158,66.144,66.158,11200000.0
2009-10-14 09:53:00,66.163,66.179,66.163,66.178,12800000.0
2009-10-14 09:54:00,66.17,66.17,66.16,66.169,17600000.0
2009-10-14 09:55:00,66.176,66.186,66.169,66.169,11200000.0
2009-10-14 09:56:00,66.17,66.17,66.164,66.168,12800000.0
2009-10-14 09:57:00,66.164,66.173,66.157,66.164,12800000.0
2009-10-14 09:58:00,66.08,66.18,66.08,66.18,9600000.0
2009-10-14 09:59:00,66.188,66.202,66.182,66.202,17600000.0
2009-10-14 10:00:00,66.204,66.205,66.184,66.184,11200000.0
2009-10-14 10:01:00,66.182,66.184,66.181,66.182,12800000.0
2009-10-14 10:02:00,66.196,66.199,66.187,66.187,9600000.0
2009-10-14 10:03:00,66.182,66.201,66.182,66.188,11200000.0
2009-10-14 10:04:00,66.193,66.197,66.186,66.186,12800000.0
2009-10-14 10:05:00,66.173,66.197,66.173,66.197,17600000.0
2009-10-14 10:06:00,66.184,66.185,66.173,66.173,17600000.0
2009-10-14 10:07:00,66.169,66.182,66.164,66.182,12800000.0
2009-10-14 10:08:00,66.16,66.16,66.134,66.136,11200000.0
2009-10-14 10:09:00,66.13,66.143,66.129,66.136,12800000.0
2009-10-14 10:10:00,66.137,66.138,66.119,66.12,11200000.0
2009-10-14 10:11:00,66.108,66.119,66.106,66.119,11200000.0
2009-10-14 10:12:00,66.123,66.136,66.121,66.132,12800000.0
2009-10-14 10:13:00,66.148,66.155,66.144,66.154,12800000.0
2009-10-14 10:14:00,66.158,66.161,66.15,66.152,11200000.0
2009-10-14 10:15:00,66.158,66.171,66.155,66.171,12800000.0
2009-10-14 10:16:00,66.171,66.176,66.171,66.171,8000000.0
2009-10-14 10:17:00,66.167,66.171,66.159,66.159,11200000.0
2009-10-14 10:18:00,66.157,66.16,66.137,66.16,11200000.0
2009-10-14 10:19:00,66.157,66.16,66.151,66.16,11200000.0
2009-10-14 10:20:00,66.152,66.161,66.146,66.149,17600000.0
2009-10-14 10:21:00,66.142,66.142,66.131,66.141,8000000.0
2009-10-14 10:22:00,66.139,66.148,66.139,66.146,9600000.0
2009-10-14 10:23:00,66.147,66.152,66.143,66.148,11200000.0
2009-10-14 10:24:00,66.15,66.154,66.15,66.151,12800000.0
2009-10-14 10:25:00,66.152,66.152,66.136,66.144,11200000.0
2009-10-14 10:26:00,66.143,66.144,66.139,66.142,12200000.0
2009-10-14 10:27:00,66.137,66.138,66.128,66.134,11200000.0
2009-10-14 10:28:00,66.123,66.123,66.097,66.097,12800000.0
2009-10-14 10:29:00,66.105,66.132,66.105,66.132,11200000.0
2009-10-14 10:30:00,66.129,66.158,66.129,66.139,12800000.0
2009-10-14 10:31:00,66.147,66.149,66.136,66.144,12800000.0
2009-10-14 10:32:00,66.132,66.137,66.117,66.12,17600000.0
2009-10-14 10:33:00,66.123,66.127,66.118,66.118,11600000.0
2009-10-14 10:34:00,66.118,66.119,66.108,66.108,11200000.0
2009-10-14 10:35:00,66.114,66.114,66.1,66.103,11200000.0
2009-10-14 10:36:00,66.099,66.099,66.087,66.087,8000000.0
2009-10-14 10:37:00,66.076,66.078,65.991,66.078,11200000.0
2009-10-14 10:38:00,66.072,66.08,66.053,66.063,12800000.0
2009-10-14 10:39:00,66.073,66.087,66.073,66.079,11600000.0
2009-10-14 10:40:00,66.071,66.083,66.07,66.082,8000000.0
2009-10-14 10:41:00,66.095,66.095,66.082,66.082,9600000.0
2009-10-14 10:42:00,66.084,66.103,66.082,66.103,11200000.0
2009-10-14 10:43:00,66.108,66.114,66.101,66.107,11200000.0
2009-10-14 10:44:00,66.105,66.111,66.099,66.111,12800000.0
2009-10-14 10:45:00,66.115,66.115,66.103,66.111,12800000.0
2009-10-14 10:46:00,66.118,66.119,66.112,66.119,12800000.0
2009-10-14 10:47:00,66.108,66.128,66.094,66.128,12800000.0
2009-10-14 10:48:00,66.146,66.156,66.143,66.156,12800000.0
2009-10-14 10:49:00,66.154,66.158,66.143,66.158,11200000.0
2009-10-14 10:50:00,66.162,66.168,66.159,66.168,8000000.0
2009-10-14 10:51:00,66.157,66.182,66.157,66.182,17600000.0
2009-10-14 10:52:00,66.194,66.198,66.185,66.195,11200000.0
2009-10-14 10:53:00,66.196,66.209,66.193,66.209,11200000.0
2009-10-14 10:54:00,66.204,66.229,66.204,66.22,18400000.0
2009-10-14 10:55:00,66.214,66.219,66.202,66.206,11200000.0
2009-10-14 10:56:00,66.188,66.194,66.186,66.194,8000000.0
2009-10-14 10:57:00,66.198,66.198,66.167,66.167,16000000.0
2009-10-14 10:58:00,66.146,66.156,66.061,66.156,12800000.0
2009-10-14 10:59:00,66.155,66.155,66.133,66.133,11200000.0
2009-10-14 11:00:00,66.135,66.135,66.101,66.126,12800000.0
2009-10-14 11:01:00,66.152,66.16,66.152,66.158,12800000.0
2009-10-14 11:02:00,66.16,66.168,66.159,66.166,16400000.0
2009-10-14 11:03:00,66.15,66.161,66.142,66.154,12800000.0
2009-10-14 11:04:00,66.175,66.176,66.154,66.154,14400000.0
2009-10-14 11:05:00,66.14,66.15,66.134,66.15,9600000.0
2009-10-14 11:06:00,66.17,66.17,66.158,66.158,8000000.0
2009-10-14 11:07:00,66.16,66.165,66.148,66.165,11200000.0
2009-10-14 11:08:00,66.097,66.18,66.097,66.161,11200000.0
2009-10-14 11:09:00,66.141,66.153,66.136,66.149,17600000.0
2009-10-14 11:10:00,66.148,66.154,66.127,66.127,11200000.0
2009-10-14 11:11:00,66.15,66.152,66.143,66.151,11200000.0
2009-10-14 11:12:00,66.136,66.142,66.123,66.134,17600000.0
2009-10-14 11:13:00,66.139,66.139,66.119,66.133,14400000.0
2009-10-14 11:14:00,66.143,66.15,66.143,66.15,11200000.0
2009-10-14 11:15:00,66.156,66.166,66.154,66.166,11200000.0
2009-10-14 11:16:00,66.174,66.204,66.174,66.204,12800000.0
2009-10-14 11:17:00,66.202,66.202,66.187,66.19,11200000.0
2009-10-14 11:18:00,66.186,66.188,66.177,66.18,12800000.0
2009-10-14 11:19:00,66.185,66.19,66.184,66.19,17600000.0
2009-10-14 11:20:00,66.181,66.188,66.18,66.181,12800000.0
2009-10-14 11:21:00,66.18,66.193,66.173,66.193,14400000.0
2009-10-14 11:22:00,66.189,66.193,66.179,66.179,12800000.0
2009-10-14 11:23:00,66.186,66.19,66.182,66.187,11200000.0
2009-10-14 11:24:00,66.184,66.19,66.177,66.19,12200000.0
2009-10-14 11:25:00,66.178,66.185,66.163,66.173,18000000.0
2009-10-14 11:26:00,66.171,66.18,66.168,66.18,10000000.0
2009-10-14 11:27:00,66.183,66.183,66.15,66.15,8000000.0
2009-10-14 11:28:00,66.162,66.172,66.162,66.172,14400000.0
2009-10-14 11:29:00,66.174,66.18,66.173,66.176,14400000.0
2009-10-14 11:30:00,66.178,66.188,66.176,66.188,14400000.0
2009-10-14 11:31:00,66.195,66.197,66.191,66.195,11200000.0
2009-10-14 11:32:00,66.194,66.199,66.186,66.187,18000000.0
2009-10-14 11:33:00,66.18,66.192,66.162,66.162,12800000.0
2009-10-14 11:34:00,66.172,66.194,66.172,66.185,12800000.0
2009-10-14 11:35:00,66.182,66.189,66.182,66.183,11200000.0
2009-10-14 11:36:00,66.198,66.21,66.197,66.202,12800000.0
2009-10-14 11:37:00,66.177,66.187,66.177,66.184,10000000.0
2009-10-14 11:38:00,66.184,66.194,66.184,66.187,11200000.0
2009-10-14 11:39:00,66.185,66.192,66.173,66.184,11200000.0
2009-10-14 11:40:00,66.184,66.202,66.184,66.202,11200000.0
2009-10-14 11:41:00,66.204,66.204,66.19,66.196,12800000.0
2009-10-14 11:42:00,66.198,66.207,66.185,66.204,17600000.0
2009-10-14 11:43:00,66.202,66.205,66.183,66.204,11200000.0
2009-10-14 11:44:00,66.191,66.205,66.191,66.193,11200000.0
2009-10-14 11:45:00,66.191,66.196,66.19,66.195,9600000.0
2009-10-14 11:46:00,66.187,66.202,66.187,66.202,11200000.0
2009-10-14 11:47:00,66.175,66.197,66.175,66.192,9600000.0
2009-10-14 11:48:00,66.195,66.202,66.177,66.202,11200000.0
2009-10-14 11:49:00,66.174,66.178,66.168,66.168,9600000.0
2009-10-14 11:50:00,66.173,66.181,66.169,66.177,17600000.0
2009-10-14 11:51:00,66.166,66.166,66.156,66.157,11200000.0
2009-10-14 11:52:00,66.151,66.161,66.151,66.157,11200000.0
2009-10-14 11:53:00,66.163,66.172,66.156,66.16,16000000.0
2009-10-14 11:54:00,66.146,66.15,66.14,66.15,10000000.0
2009-10-14 11:55:00,66.154,66.154,66.145,66.145,8000000.0
2009-10-14 11:56:00,66.145,66.153,66.142,66.145,12800000.0
2009-10-14 11:57:00,66.138,66.158,66.135,66.158,17600000.0
2009-10-14 11:58:00,66.149,66.149,66.109,66.109,11600000.0
2009-10-14 11:59:00,66.099,66.125,66.099,66.125,11200000.0
2009-10-14 12:00:00,66.126,66.134,66.114,66.114,11200000.0
2009-10-14 12:01:00,66.109,66.11,66.098,66.098,11200000.0
2009-10-14 12:02:00,66.104,66.115,66.102,66.11,12800000.0
2009-10-14 12:03:00,66.111,66.112,66.108,66.112,8000000.0
2009-10-14 12:04:00,66.116,66.128,66.108,66.128,17600000.0
2009-10-14 12:05:00,66.129,66.138,66.115,66.115,14400000.0
2009-10-14 12:06:00,66.125,66.125,66.115,66.116,12800000.0
2009-10-14 12:07:00,66.14,66.173,66.14,66.173,11200000.0
2009-10-14 12:08:00,66.182,66.19,66.177,66.19,11200000.0
2009-10-14 12:09:00,66.197,66.199,66.182,66.199,14400000.0
2009-10-14 12:10:00,66.201,66.201,66.172,66.172,11200000.0
2009-10-14 12:11:00,66.174,66.176,66.164,66.164,12200000.0
2009-10-14 12:12:00,66.164,66.174,66.163,66.174,11200000.0
2009-10-14 12:13:00,66.178,66.196,66.178,66.196,11200000.0
2009-10-14 12:14:00,66.194,66.195,66.187,66.187,8000000.0
2009-10-14 12:15:00,66.2,66.216,66.2,66.216,16000000.0
2009-10-14 12:16:00,66.212,66.229,66.212,66.222,12800000.0
2009-10-14 12:17:00,66.208,66.228,66.207,66.228,8000000.0
2009-10-14 12:18:00,66.232,66.243,66.232,66.233,16000000.0
2009-10-14 12:19:00,66.23,66.23,66.199,66.216,12800000.0
2009-10-14 12:20:00,66.208,66.209,66.198,66.204,8000000.0
2009-10-14 12:21:00,66.219,66.233,66.21,66.227,16400000.0
2009-10-14 12:22:00,66.233,66.235,66.223,66.223,16000000.0
2009-10-14 12:23:00,66.213,66.217,66.204,66.208,14400000.0
2009-10-14 12:24:00,66.21,66.214,66.206,66.206,8000000.0
2009-10-14 12:25:00,66.218,66.228,66.214,66.228,12800000.0
2009-10-14 12:26:00,66.221,66.235,66.211,66.218,11200000.0
2009-10-14 12:27:00,66.216,66.218,66.208,66.211,11200000.0
2009-10-14 12:28:00,66.206,66.22,66.206,66.22,12800000.0
2009-10-14 12:29:00,66.215,66.223,66.215,66.221,17600000.0
2009-10-14 12:30:00,66.221,66.222,66.208,66.208,17600000.0
2009-10-14 12:31:00,66.216,66.216,66.202,66.21,11200000.0
2009-10-14 12:32:00,66.214,66.216,66.21,66.216,12800000.0
2009-10-14 12:33:00,66.216,66.216,66.2,66.203,14400000.0
2009-10-14 12:34:00,66.202,66.211,66.202,66.211,8000000.0
2009-10-14 12:35:00,66.219,66.228,66.219,66.221,11200000.0
2009-10-14 12:36:00,66.221,66.221,66.217,66.218,11200000.0
2009-10-14 12:37:00,66.222,66.225,66.214,66.222,11200000.0
2009-10-14 12:38:00,66.226,66.232,66.138,66.218,17600000.0
2009-10-14 12:39:00,66.213,66.213,66.196,66.208,18000000.0
2009-10-14 12:40:00,66.202,66.205,66.185,66.198,16000000.0
2009-10-14 12:41:00,66.195,66.198,66.19,66.191,12800000.0
2009-10-14 12:42:00,66.195,66.197,66.172,66.172,14400000.0
2009-10-14 12:43:00,66.169,66.169,66.156,66.158,12800000.0
2009-10-14 12:44:00,66.146,66.158,66.139,66.148,17600000.0
2009-10-14 12:45:00,66.143,66.143,66.132,66.134,8000000.0
2009-10-14 12:46:00,66.143,66.159,66.143,66.159,12800000.0
2009-10-14 12:47:00,66.156,66.166,66.154,66.154,9600000.0
2009-10-14 12:48:00,66.17,66.17,66.151,66.151,11200000.0
2009-10-14 12:49:00,66.151,66.153,66.144,66.149,16000000.0
2009-10-14 12:50:00,66.15,66.154,66.144,66.153,14400000.0
2009-10-14 12:51:00,66.157,66.162,66.144,66.144,11200000.0
2009-10-14 12:52:00,66.151,66.153,66.141,66.143,11200000.0
2009-10-14 12:53:00,66.144,66.16,66.144,66.155,11600000.0
2009-10-14 12:54:00,66.162,66.162,66.137,66.137,13200000.0
2009-10-14 12:55:00,66.142,66.153,66.142,66.153,16000000.0
2009-10-14 12:56:00,66.16,66.171,66.16,66.171,9600000.0
2009-10-14 12:57:00,66.168,66.176,66.168,66.168,11200000.0
2009-10-14 12:58:00,66.157,66.157,66.135,66.135,17600000.0
2009-10-14 12:59:00,66.193,66.272,66.193,66.272,16400000.0
2009-10-14 13:00:00,66.247,66.247,66.196,66.203,8000000.0
2009-10-14 13:01:00,66.206,66.236,66.206,66.236,14400000.0
2009-10-14 13:02:00,66.224,66.224,66.196,66.22,12800000.0
2009-10-14 13:03:00,66.219,66.219,66.192,66.192,8000000.0
2009-10-14 13:04:00,66.201,66.215,66.199,66.204,16000000.0
2009-10-14 13:05:00,66.212,66.237,66.212,66.237,12800000.0
2009-10-14 13:06:00,66.248,66.25,66.239,66.239,8000000.0
2009-10-14 13:07:00,66.257,66.271,66.253,66.256,14400000.0
2009-10-14 13:08:00,66.258,66.263,66.247,66.247,8000000.0
2009-10-14 13:09:00,66.235,66.259,66.235,66.259,8000000.0
2009-10-14 13:10:00,66.284,66.286,66.277,66.28,9600000.0
2009-10-14 13:11:00,66.3,66.315,66.3,66.314,11200000.0
2009-10-14 13:12:00,66.314,66.314,66.3,66.3,12800000.0
2009-10-14 13:13:00,66.286,66.286,66.254,66.255,17600000.0
2009-10-14 13:14:00,66.281,66.332,66.281,66.332,8000000.0
2009-10-14 13:15:00,66.335,66.335,66.319,66.328,12800000.0
2009-10-14 13:16:00,66.342,66.381,66.342,66.381,8000000.0
2009-10-14 13:17:00,66.386,66.416,66.386,66.416,12800000.0
2009-10-14 13:18:00,66.407,66.409,66.386,66.386,10600000.0
2009-10-14 13:19:00,66.39,66.406,66.379,66.379,16000000.0
2009-10-14 13:20:00,66.361,66.375,66.346,66.375,17600000.0
2009-10-14 13:21:00,66.396,66.404,66.393,66.402,11200000.0
2009-10-14 13:22:00,66.392,66.396,66.386,66.388,12800000.0
2009-10-14 13:23:00,66.384,66.388,66.375,66.375,8000000.0
2009-10-14 13:24:00,66.396,66.48,66.396,66.48,11200000.0
2009-10-14 13:25:00,66.461,66.461,66.423,66.423,17600000.0
2009-10-14 13:26:00,66.417,66.417,66.391,66.391,9600000.0
2009-10-14 13:27:00,66.398,66.407,66.374,66.374,9600000.0
2009-10-14 13:28:00,66.333,66.333,66.239,66.326,16000000.0
2009-10-14 13:29:00,66.212,66.303,66.212,66.301,11200000.0
2009-10-14 13:30:00,66.299,66.304,66.292,66.292,12800000.0
2009-10-14 13:31:00,66.294,66.294,66.289,66.292,8000000.0
2009-10-14 13:32:00,66.312,66.322,66.312,66.322,11200000.0
2009-10-14 13:33:00,66.317,66.322,66.313,66.321,19200000.0
2009-10-14 13:34:00,66.312,66.328,66.312,66.322,12800000.0
2009-10-14 13:35:00,66.327,66.344,66.32,66.344,36800000.0
2009-10-14 13:36:00,66.347,66.354,66.336,66.354,17600000.0
2009-10-14 13:37:00,66.351,66.351,66.328,66.328,14400000.0
2009-10-14 13:38:00,66.316,66.329,66.313,66.321,33000000.0
2009-10-14 13:39:00,66.33,66.33,66.321,66.323,16000000.0
2009-10-14 13:40:00,66.316,66.318,66.311,66.311,40000000.0
2009-10-14 13:41:00,66.308,66.326,66.308,66.326,16000000.0
2009-10-14 13:42:00,66.307,66.308,66.289,66.289,11600000.0
2009-10-14 13:43:00,66.29,66.298,66.282,66.298,27200000.0
2009-10-14 13:44:00,66.306,66.306,66.291,66.292,33600000.0
2009-10-14 13:45:00,66.293,66.304,66.292,66.299,20800000.0
2009-10-14 13:46:00,66.298,66.298,66.264,66.266,24000000.0
2009-10-14 13:47:00,66.268,66.272,66.262,66.262,12800000.0
2009-10-14 13:48:00,66.245,66.249,66.237,66.243,12800000.0
2009-10-14 13:49:00,66.24,66.241,66.236,66.241,17600000.0
2009-10-14 13:50:00,66.235,66.247,66.225,66.247,11200000.0
2009-10-14 13:51:00,66.249,66.249,66.242,66.243,24400000.0
2009-10-14 13:52:00,66.247,66.266,66.247,66.266,38400000.0
2009-10-14 13:53:00,66.265,66.271,66.263,66.266,17600000.0
2009-10-14 13:54:00,66.274,66.283,66.274,66.282,25600000.0
2009-10-14 13:55:00,66.283,66.283,66.271,66.271,14400000.0
2009-10-14 13:56:00,66.272,66.275,66.269,66.274,14400000.0
2009-10-14 13:57:00,66.275,66.277,66.266,66.277,28800000.0
2009-10-14 13:58:00,66.277,66.294,66.277,66.293,14400000.0
2009-10-14 13:59:00,66.279,66.281,66.272,66.276,32400000.0
2009-10-14 14:00:00,66.28,66.28,66.247,66.247,47400000.0
2009-10-14 14:01:00,66.238,66.242,66.231,66.232,32000000.0
2009-10-14 14:02:00,66.226,66.226,66.209,66.214,14400000.0
2009-10-14 14:03:00,66.2,66.2,66.181,66.181,14800000.0
2009-10-14 14:04:00,66.188,66.188,66.155,66.155,11200000.0
2009-10-14 14:05:00,66.133,66.133,66.101,66.101,24000000.0
2009-10-14 14:06:00,66.099,66.103,66.095,66.1,37200000.0
2009-10-14 14:07:00,66.099,66.099,66.075,66.075,40000000.0
2009-10-14 14:08:00,66.076,66.076,66.048,66.048,30400000.0
2009-10-14 14:09:00,66.051,66.051,66.041,66.045,33600000.0
2009-10-14 14:10:00,66.028,66.032,66.021,66.021,33600000.0
2009-10-14 14:11:00,66.007,66.007,65.955,65.955,22400000.0
2009-10-14 14:12:00,65.955,65.964,65.953,65.957,27600000.0
2009-10-14 14:13:00,65.956,65.978,65.955,65.978,19200000.0
2009-10-14 14:14:00,65.98,65.983,65.978,65.978,12800000.0
2009-10-14 14:15:00,65.98,65.986,65.976,65.983,28800000.0
2009-10-14 14:16:00,65.984,66.007,65.984,66.0,25600000.0
2009-10-14 14:17:00,65.993,65.998,65.988,65.988,22400000.0
2009-10-14 14:18:00,65.983,65.986,65.98,65.986,16000000.0
2009-10-14 14:19:00,65.979,65.989,65.979,65.989,9600000.0
2009-10-14 14:20:00,66.017,66.027,66.011,66.026,25600000.0
2009-10-14 14:21:00,66.017,66.02,66.007,66.007,28800000.0
2009-10-14 14:22:00,65.992,65.992,65.973,65.979,24000000.0
2009-10-14 14:23:00,65.994,66.014,65.992,66.014,48400000.0
2009-10-14 14:24:00,66.005,66.01,65.999,66.01,12800000.0
2009-10-14 14:25:00,66.008,66.017,66.004,66.006,54800000.0
2009-10-14 14:26:00,66.011,66.032,66.011,66.028,12800000.0
2009-10-14 14:27:00,66.031,66.041,66.027,66.032,17600000.0
2009-10-14 14:28:00,66.031,66.045,66.028,66.038,36800000.0
2009-10-14 14:29:00,66.042,66.042,66.023,66.023,36800000.0
2009-10-14 14:30:00,66.083,66.151,66.083,66.151,22400000.0
2009-10-14 14:31:00,66.178,66.195,66.166,66.166,20800000.0
2009-10-14 14:32:00,66.174,66.177,66.16,66.177,40000000.0
2009-10-14 14:33:00,66.172,66.182,66.165,66.179,24000000.0
2009-10-14 14:34:00,66.18,66.18,66.161,66.161,33600000.0
2009-10-14 14:35:00,66.152,66.166,66.148,66.152,14400000.0
2009-10-14 14:36:00,66.172,66.172,66.128,66.129,14400000.0
2009-10-14 14:37:00,66.119,66.13,66.115,66.13,35600000.0
2009-10-14 14:38:00,66.116,66.116,66.107,66.107,55400000.0
2009-10-14 14:39:00,66.085,66.112,66.085,66.112,38800000.0
2009-10-14 14:40:00,66.124,66.144,66.124,66.144,32000000.0
2009-10-14 14:41:00,66.14,66.143,66.137,66.137,56000000.0
2009-10-14 14:42:00,66.138,66.14,66.128,66.14,17600000.0
2009-10-14 14:43:00,66.143,66.146,66.139,66.144,25600000.0
2009-10-14 14:44:00,66.146,66.146,66.144,66.146,16000000.0
2009-10-14 14:45:00,66.157,66.157,66.151,66.156,8000000.0
2009-10-14 14:46:00,66.149,66.149,66.129,66.129,11200000.0
2009-10-14 14:47:00,66.123,66.133,66.116,66.133,16000000.0
2009-10-14 14:48:00,66.126,66.126,66.12,66.126,19200000.0
2009-10-14 14:49:00,66.121,66.127,66.115,66.115,32400000.0
2009-10-14 14:50:00,66.096,66.101,66.095,66.101,28800000.0
2009-10-14 14:51:00,66.096,66.108,66.093,66.108,32000000.0
2009-10-14 14:52:00,66.111,66.151,66.111,66.151,12800000.0
2009-10-14 14:53:00,66.157,66.16,66.151,66.154,17600000.0
2009-10-14 14:54:00,66.145,66.158,66.145,66.149,12800000.0
2009-10-14 14:55:00,66.135,66.141,66.133,66.134,16000000.0
2009-10-14 14:56:00,66.111,66.129,66.111,66.127,8000000.0
2009-10-14 14:57:00,66.128,66.131,66.121,66.121,9600000.0
2009-10-14 14:58:00,66.139,66.139,66.123,66.124,17600000.0
2009-10-14 14:59:00,66.12,66.127,66.116,66.125,12800000.0
2009-10-14 15:00:00,66.128,66.13,66.119,66.12,14400000.0
2009-10-14 15:01:00,66.124,66.126,66.121,66.121,19200000.0
2009-10-14 15:02:00,66.121,66.121,66.104,66.119,27600000.0
2009-10-14 15:03:00,66.123,66.13,66.123,66.127,12800000.0
2009-10-14 15:04:00,66.111,66.111,66.071,66.071,24000000.0
2009-10-14 15:05:00,66.062,66.086,66.062,66.085,25600000.0
2009-10-14 15:06:00,66.111,66.138,66.11,66.138,17600000.0
2009-10-14 15:07:00,66.148,66.152,66.132,66.141,25600000.0
2009-10-14 15:08:00,66.14,66.14,66.127,66.136,22800000.0
2009-10-14 15:09:00,66.128,66.128,66.115,66.117,29200000.0
2009-10-14 15:10:00,66.11,66.118,66.105,66.115,39400000.0
2009-10-14 15:11:00,66.098,66.098,66.06,66.066,32000000.0
2009-10-14 15:12:00,66.071,66.071,66.061,66.061,30400000.0
2009-10-14 15:13:00,66.05,66.05,66.027,66.027,44800000.0
2009-10-14 15:14:00,66.022,66.022,66.012,66.015,35200000.0
2009-10-14 15:15:00,66.008,66.008,65.994,65.994,22400000.0
2009-10-14 15:16:00,65.996,66.006,65.996,66.006,36800000.0
2009-10-14 15:17:00,66.005,66.005,65.999,65.999,22400000.0
2009-10-14 15:18:00,65.999,65.999,65.991,65.993,22400000.0
2009-10-14 15:19:00,65.991,65.996,65.991,65.996,16000000.0
2009-10-14 15:20:00,65.989,65.993,65.985,65.99,24000000.0
2009-10-14 15:21:00,65.987,66.011,65.986,66.011,9600000.0
2009-10-14 15:22:00,66.014,66.014,66.0,66.0,8000000.0
2009-10-14 15:23:00,66.011,66.012,66.005,66.005,48000000.0
2009-10-14 15:24:00,66.008,66.021,66.006,66.015,25600000.0
2009-10-14 15:25:00,66.018,66.03,66.018,66.028,27200000.0
2009-10-14 15:26:00,66.05,66.061,66.05,66.061,40000000.0
2009-10-14 15:27:00,66.053,66.055,66.047,66.047,28800000.0
2009-10-14 15:28:00,66.044,66.045,66.034,66.038,70400000.0
2009-10-14 15:29:00,66.047,66.087,65.96,65.96,46400000.0
2009-10-14 15:30:00,65.931,66.021,65.909,65.988,115200000.0
2009-10-14 15:31:00,65.967,65.99,65.967,65.99,60800000.0
2009-10-14 15:32:00,65.964,65.964,65.94,65.94,30400000.0
2009-10-14 15:33:00,65.934,65.934,65.908,65.908,30400000.0
2009-10-14 15:34:00,65.912,65.958,65.912,65.953,22400000.0
2009-10-14 15:35:00,65.94,65.94,65.85,65.928,33600000.0
2009-10-14 15:36:00,65.935,65.945,65.905,65.945,32000000.0
2009-10-14 15:37:00,65.93,65.93,65.903,65.914,30400000.0
2009-10-14 15:38:00,65.922,65.925,65.909,65.913,59200000.0
2009-10-14 15:39:00,65.922,65.928,65.92,65.922,36800000.0
2009-10-14 15:40:00,65.922,65.925,65.909,65.914,35200000.0
2009-10-14 15:41:00,65.89,65.894,65.883,65.894,25600000.0
2009-10-14 15:42:00,65.89,65.892,65.88,65.88,42600000.0
2009-10-14 15:43:00,65.878,65.883,65.864,65.865,27200000.0
2009-10-14 15:44:00,65.863,65.876,65.863,65.876,27200000.0
2009-10-14 15:45:00,65.887,65.887,65.857,65.857,41600000.0
2009-10-14 15:46:00,65.858,65.896,65.858,65.896,14400000.0
2009-10-14 15:47:00,65.902,65.906,65.902,65.904,30400000.0
2009-10-14 15:48:00,65.895,65.915,65.876,65.896,27200000.0
2009-10-14 15:49:00,65.906,65.914,65.896,65.904,11200000.0
2009-10-14 15:50:00,65.895,65.897,65.889,65.892,25600000.0
2009-10-14 15:51:00,65.885,65.891,65.88,65.891,43200000.0
2009-10-14 15:52:00,65.892,65.892,65.881,65.886,20800000.0
2009-10-14 15:53:00,65.895,65.897,65.892,65.897,24000000.0
2009-10-14 15:54:00,65.901,65.907,65.9,65.903,28800000.0
2009-10-14 15:55:00,65.9,65.9,65.89,65.898,24000000.0
2009-10-14 15:56:00,65.907,65.907,65.896,65.899,51200000.0
2009-10-14 15:57:00,65.893,65.897,65.89,65.895,32000000.0
2009-10-14 15:58:00,65.895,65.895,65.88,65.883,19200000.0
2009-10-14 15:59:00,65.882,65.887,65.878,65.88,36800000.0
2009-10-14 16:00:00,65.888,65.895,65.888,65.888,51200000.0
2009-10-14 16:01:00,65.894,65.903,65.894,65.897,41000000.0
2009-10-14 16:02:00,65.906,65.906,65.891,65.892,22400000.0
2009-10-14 16:03:00,65.9,65.911,65.894,65.894,64000000.0
2009-10-14 16:04:00,65.888,65.89,65.882,65.882,44200000.0
2009-10-14 16:05:00,65.879,65.885,65.872,65.885,48000000.0
2009-10-14 16:06:00,65.888,65.888,65.874,65.879,35200000.0
2009-10-14 16:07:00,65.878,65.886,65.875,65.884,32000000.0
2009-10-14 16:08:00,65.881,65.881,65.871,65.877,44800000.0
2009-10-14 16:09:00,65.874,65.875,65.863,65.871,44800000.0
2009-10-14 16:10:00,65.875,65.898,65.875,65.898,41600000.0
2009-10-14 16:11:00,65.918,65.938,65.918,65.938,56000000.0
2009-10-14 16:12:00,65.938,65.938,65.929,65.931,56000000.0
2009-10-14 16:13:00,65.932,65.94,65.932,65.934,60200000.0
2009-10-14 16:14:00,65.935,65.952,65.935,65.944,50400000.0
2009-10-14 16:15:00,65.943,65.95,65.94,65.947,59600000.0
2009-10-14 16:16:00,65.939,65.939,65.926,65.928,67200000.0
2009-10-14 16:17:00,65.932,65.935,65.925,65.935,38400000.0
2009-10-14 16:18:00,65.896,65.938,65.896,65.938,38800000.0
2009-10-14 16:19:00,65.931,65.935,65.926,65.926,22400000.0
2009-10-14 16:20:00,65.91,65.916,65.909,65.909,46400000.0
2009-10-14 16:21:00,65.91,65.92,65.909,65.916,27200000.0
2009-10-14 16:22:00,65.909,65.915,65.906,65.909,41600000.0
2009-10-14 16:23:00,65.919,65.94,65.917,65.94,43600000.0
2009-10-14 16:24:00,65.943,65.946,65.934,65.934,22400000.0
2009-10-14 16:25:00,65.924,65.932,65.919,65.931,33600000.0
2009-10-14 16:26:00,65.922,65.926,65.918,65.919,18000000.0
2009-10-14 16:27:00,65.917,65.934,65.917,65.932,35600000.0
2009-10-14 16:28:00,65.928,65.934,65.924,65.927,27200000.0
2009-10-14 16:29:00,65.933,65.933,65.923,65.923,11200000.0
2009-10-14 16:30:00,65.915,65.915,65.9,65.904,43200000.0
2009-10-14 16:31:00,65.908,65.913,65.904,65.904,41600000.0
2009-10-14 16:32:00,65.911,65.911,65.896,65.898,25600000.0
2009-10-14 16:33:00,65.906,65.918,65.906,65.914,27200000.0
2009-10-14 16:34:00,65.908,65.909,65.888,65.888,35200000.0
2009-10-14 16:35:00,65.896,65.911,65.89,65.901,52800000.0
2009-10-14 16:36:00,65.907,65.912,65.901,65.907,51200000.0
2009-10-14 16:37:00,65.902,65.911,65.883,65.883,41600000.0
2009-10-14 16:38:00,65.884,65.894,65.87,65.883,40000000.0
2009-10-14 16:39:00,65.873,65.886,65.864,65.886,35200000.0
2009-10-14 16:40:00,65.894,65.894,65.869,65.875,56000000.0
2009-10-14 16:41:00,65.887,65.901,65.883,65.901,73600000.0
2009-10-14 16:42:00,65.917,65.921,65.898,65.898,54400000.0
2009-10-14 16:43:00,65.899,65.905,65.888,65.905,17600000.0
2009-10-14 16:44:00,65.912,65.912,65.889,65.895,35200000.0
2009-10-14 16:45:00,65.895,65.895,65.864,65.864,57600000.0
2009-10-14 16:46:00,65.865,65.873,65.863,65.866,68000000.0
2009-10-14 16:47:00,65.848,65.851,65.83,65.83,70400000.0
2009-10-14 16:48:00,65.827,65.843,65.826,65.843,52800000.0
2009-10-14 16:49:00,65.837,65.837,65.813,65.818,36800000.0
2009-10-14 16:50:00,65.81,65.811,65.789,65.789,75200000.0
2009-10-14 16:51:00,65.795,65.797,65.786,65.786,32000000.0
2009-10-14 16:52:00,65.778,65.785,65.775,65.781,46400000.0
2009-10-14 16:53:00,65.791,65.798,65.789,65.789,30400000.0
2009-10-14 16:54:00,65.777,65.777,65.752,65.76,11200000.0
2009-10-14 16:55:00,65.767,65.782,65.767,65.777,27200000.0
2009-10-14 16:56:00,65.783,65.808,65.783,65.806,36800000.0
2009-10-14 16:57:00,65.826,65.826,65.818,65.819,19200000.0
2009-10-14 16:58:00,65.822,65.848,65.818,65.844,52800000.0
2009-10-14 16:59:00,65.849,65.872,65.849,65.872,51600000.0
2009-10-14 17:00:00,65.885,65.897,65.885,65.894,49600000.0
2009-10-14 17:01:00,65.879,65.884,65.873,65.874,40400000.0
2009-10-14 17:02:00,65.877,65.885,65.875,65.881,33600000.0
2009-10-14 17:03:00,65.9,65.908,65.892,65.905,44800000.0
2009-10-14 17:04:00,65.911,65.911,65.9,65.908,41600000.0
2009-10-14 17:05:00,65.91,65.91,65.896,65.897,54400000.0
2009-10-14 17:06:00,65.905,65.905,65.899,65.905,59200000.0
2009-10-14 17:07:00,65.915,65.927,65.915,65.92,35200000.0
2009-10-14 17:08:00,65.907,65.907,65.88,65.88,68800000.0
2009-10-14 17:09:00,65.885,65.887,65.873,65.873,59200000.0
2009-10-14 17:10:00,65.89,65.899,65.885,65.891,25600000.0
2009-10-14 17:11:00,65.875,65.887,65.875,65.886,38400000.0
2009-10-14 17:12:00,65.893,65.893,65.88,65.882,25600000.0
2009-10-14 17:13:00,65.875,65.875,65.862,65.862,28800000.0
2009-10-14 17:14:00,65.87,65.88,65.87,65.877,22400000.0
2009-10-14 17:15:00,65.875,65.875,65.856,65.86,19200000.0
2009-10-14 17:16:00,65.853,65.859,65.845,65.857,25600000.0
2009-10-14 17:17:00,65.864,65.864,65.852,65.862,38400000.0
2009-10-14 17:18:00,65.849,65.855,65.835,65.842,57600000.0
2009-10-14 17:19:00,65.83,65.83,65.798,65.798,24000000.0
2009-10-14 17:20:00,65.797,65.797,65.781,65.781,8000000.0
2009-10-14 17:21:00,65.788,65.791,65.781,65.788,28800000.0
2009-10-14 17:22:00,65.788,65.801,65.782,65.801,19600000.0
2009-10-14 17:23:00,65.826,65.829,65.825,65.829,16000000.0
2009-10-14 17:24:00,65.84,65.853,65.84,65.847,19200000.0
2009-10-14 17:25:00,65.853,65.88,65.853,65.88,17600000.0
2009-10-14 17:26:00,65.893,65.901,65.889,65.894,35200000.0
2009-10-14 17:27:00,65.896,65.908,65.896,65.906,46800000.0
2009-10-14 17:28:00,65.903,65.915,65.903,65.908,32000000.0
2009-10-14 17:29:00,65.908,65.911,65.897,65.902,27200000.0
2009-10-14 17:30:00,65.865,65.899,65.865,65.89,46400000.0
2009-10-14 17:31:00,65.899,65.899,65.889,65.896,88000000.0
2009-10-14 17:32:00,65.9,65.909,65.899,65.904,52800000.0
2009-10-14 17:33:00,65.901,65.901,65.88,65.88,36800000.0
2009-10-14 17:34:00,65.872,65.88,65.869,65.874,64000000.0
2009-10-14 17:35:00,65.859,65.859,65.837,65.838,43600000.0
2009-10-14 17:36:00,65.839,65.845,65.831,65.831,33600000.0
2009-10-14 17:37:00,65.845,65.853,65.843,65.851,49600000.0
2009-10-14 17:38:00,65.852,65.855,65.847,65.848,35200000.0
2009-10-14 17:39:00,65.847,65.847,65.838,65.843,54400000.0
2009-10-14 17:40:00,65.858,65.863,65.851,65.851,75200000.0
2009-10-14 17:41:00,65.844,65.847,65.838,65.846,78400000.0
2009-10-14 17:42:00,65.856,65.859,65.849,65.856,45200000.0
2009-10-14 17:43:00,65.86,65.864,65.855,65.857,41600000.0
2009-10-14 17:44:00,65.872,65.878,65.867,65.876,30400000.0
2009-10-14 17:45:00,65.886,65.892,65.886,65.89,30400000.0
2009-10-14 17:46:00,65.895,65.897,65.889,65.895,41600000.0
2009-10-14 17:47:00,65.91,65.922,65.91,65.922,57600000.0
2009-10-14 17:48:00,65.922,65.922,65.911,65.914,58000000.0
2009-10-14 17:49:00,65.924,65.932,65.92,65.922,46400000.0
2009-10-14 17:50:00,65.917,65.918,65.907,65.914,52800000.0
2009-10-14 17:51:00,65.915,65.927,65.915,65.925,49600000.0
2009-10-14 17:52:00,65.923,65.923,65.911,65.911,43200000.0
2009-10-14 17:53:00,65.913,65.923,65.907,65.922,33000000.0
2009-10-14 17:54:00,65.918,65.928,65.918,65.92,38400000.0
2009-10-14 17:55:00,65.912,65.919,65.89,65.919,40000000.0
2009-10-14 17:56:00,65.918,65.925,65.912,65.925,45200000.0
2009-10-14 17:57:00,65.921,65.935,65.921,65.933,36200000.0
2009-10-14 17:58:00,65.897,65.914,65.897,65.905,57600000.0
2009-10-14 17:59:00,65.934,65.937,65.924,65.927,62400000.0
2009-10-14 18:00:00,65.927,65.932,65.925,65.927,51200000.0
2009-10-14 18:01:00,65.917,65.929,65.9,65.929,32000000.0
2009-10-14 18:02:00,65.928,65.938,65.926,65.938,24000000.0
2009-10-14 18:03:00,65.937,65.938,65.91,65.91,37200000.0
2009-10-14 18:04:00,65.907,65.925,65.907,65.925,33600000.0
2009-10-14 18:05:00,65.937,65.94,65.921,65.926,43200000.0
2009-10-14 18:06:00,65.925,65.932,65.916,65.932,30400000.0
2009-10-14 18:07:00,65.932,65.932,65.924,65.924,35200000.0
2009-10-14 18:08:00,65.924,65.961,65.924,65.961,84800000.0
2009-10-14 18:09:00,65.968,65.977,65.964,65.97,33600000.0
2009-10-14 18:10:00,65.985,65.986,65.977,65.986,34600000.0
2009-10-14 18:11:00,65.979,65.979,65.972,65.974,25600000.0
2009-10-14 18:12:00,65.988,66.001,65.988,65.997,11200000.0
2009-10-14 18:13:00,66.0,66.009,66.0,66.009,27200000.0
2009-10-14 18:14:00,66.017,66.017,66.001,66.002,19200000.0
2009-10-14 18:15:00,66.015,66.025,66.012,66.025,30400000.0
2009-10-14 18:16:00,66.016,66.018,65.995,65.996,56400000.0
2009-10-14 18:17:00,65.985,65.985,65.972,65.972,43200000.0
2009-10-14 18:18:00,65.951,65.951,65.938,65.938,30800000.0
2009-10-14 18:19:00,65.921,65.928,65.919,65.928,46400000.0
2009-10-14 18:20:00,65.894,65.925,65.894,65.912,43200000.0
2009-10-14 18:21:00,65.928,65.935,65.923,65.935,32000000.0
2009-10-14 18:22:00,65.933,65.933,65.923,65.926,34000000.0
2009-10-14 18:23:00,65.923,65.923,65.904,65.906,46400000.0
2009-10-14 18:24:00,65.898,65.902,65.893,65.897,52800000.0
2009-10-14 18:25:00,65.894,65.895,65.878,65.885,33600000.0
2009-10-14 18:26:00,65.892,65.904,65.892,65.899,30400000.0
2009-10-14 18:27:00,65.9,65.9,65.888,65.896,33600000.0
2009-10-14 18:28:00,65.891,65.897,65.889,65.896,12800000.0
2009-10-14 18:29:00,65.887,65.887,65.87,65.881,25600000.0
2009-10-14 18:30:00,65.89,65.905,65.89,65.902,37200000.0
2009-10-14 18:31:00,65.898,65.898,65.89,65.896,73600000.0
2009-10-14 18:32:00,65.895,65.91,65.895,65.905,70400000.0
2009-10-14 18:33:00,65.912,65.912,65.902,65.907,32000000.0
2009-10-14 18:34:00,65.905,65.909,65.884,65.895,19200000.0
2009-10-14 18:35:00,65.878,65.883,65.859,65.881,44000000.0
2009-10-14 18:36:00,65.888,65.888,65.87,65.881,68800000.0
2009-10-14 18:37:00,65.878,65.878,65.87,65.875,36800000.0
2009-10-14 18:38:00,65.858,65.882,65.858,65.868,49600000.0
2009-10-14 18:39:00,65.882,65.882,65.868,65.87,76800000.0
2009-10-14 18:40:00,65.874,65.885,65.87,65.871,65600000.0
2009-10-14 18:41:00,65.871,65.879,65.868,65.876,72400000.0
2009-10-14 18:42:00,65.879,65.879,65.869,65.878,78800000.0
2009-10-14 18:43:00,65.88,65.88,65.869,65.87,49600000.0
2009-10-14 18:44:00,65.87,65.87,65.837,65.837,30400000.0
2009-10-14 18:45:00,65.821,65.847,65.821,65.843,52800000.0
2009-10-14 18:46:00,65.85,65.859,65.843,65.852,78800000.0
2009-10-14 18:47:00,65.85,65.858,65.85,65.85,54400000.0
2009-10-14 18:48:00,65.849,65.86,65.849,65.856,28800000.0
2009-10-14 18:49:00,65.865,65.873,65.862,65.873,24000000.0
2009-10-14 18:50:00,65.871,65.879,65.869,65.878,46400000.0
2009-10-14 18:51:00,65.882,65.894,65.882,65.887,35200000.0
2009-10-14 18:52:00,65.885,65.892,65.885,65.885,19600000.0
2009-10-14 18:53:00,65.868,65.887,65.868,65.882,30400000.0
2009-10-14 18:54:00,65.892,65.892,65.873,65.873,19200000.0
2009-10-14 18:55:00,65.888,65.914,65.888,65.914,22400000.0
2009-10-14 18:56:00,65.929,65.929,65.916,65.919,16000000.0
2009-10-14 18:57:00,65.912,65.915,65.909,65.909,19200000.0
2009-10-14 18:58:00,65.909,65.916,65.907,65.916,32000000.0
2009-10-14 18:59:00,65.903,65.919,65.898,65.919,32000000.0
2009-10-14 19:00:00,65.914,65.924,65.914,65.924,9600000.0
2009-10-14 19:01:00,65.924,65.924,65.91,65.91,19200000.0
2009-10-14 19:02:00,65.913,65.922,65.912,65.92,43600000.0
2009-10-14 19:03:00,65.933,65.933,65.924,65.93,14400000.0
2009-10-14 19:04:00,65.928,65.951,65.928,65.951,40400000.0
2009-10-14 19:05:00,65.935,65.949,65.935,65.94,22400000.0
2009-10-14 19:06:00,65.952,65.954,65.941,65.945,56400000.0
2009-10-14 19:07:00,65.935,65.956,65.935,65.956,35200000.0
2009-10-14 19:08:00,65.952,65.965,65.952,65.965,22400000.0
2009-10-14 19:09:00,65.968,65.984,65.968,65.969,45800000.0
2009-10-14 19:10:00,65.962,65.977,65.962,65.972,20800000.0
2009-10-14 19:11:00,65.981,65.985,65.974,65.984,30400000.0
2009-10-14 19:12:00,66.001,66.021,66.001,66.015,24000000.0
2009-10-14 19:13:00,66.034,66.034,66.008,66.008,30400000.0
2009-10-14 19:14:00,66.01,66.014,66.001,66.001,36800000.0
2009-10-14 19:15:00,65.996,65.996,65.982,65.985,25600000.0
2009-10-14 19:16:00,65.976,65.98,65.943,65.943,35200000.0
2009-10-14 19:17:00,65.918,65.923,65.9,65.9,12800000.0
2009-10-14 19:18:00,65.887,65.887,65.878,65.883,32000000.0
2009-10-14 19:19:00,65.885,65.907,65.885,65.907,25600000.0
2009-10-14 19:20:00,65.913,65.921,65.907,65.918,14400000.0
2009-10-14 19:21:00,65.919,65.919,65.881,65.883,17600000.0
2009-10-14 19:22:00,65.893,65.9,65.883,65.9,14400000.0
2009-10-14 19:23:00,65.895,65.897,65.862,65.862,12800000.0
2009-10-14 19:24:00,65.863,65.863,65.846,65.849,48400000.0
2009-10-14 19:25:00,65.842,65.842,65.835,65.841,49400000.0
2009-10-14 19:26:00,65.846,65.85,65.845,65.848,41600000.0
2009-10-14 19:27:00,65.851,65.862,65.846,65.861,27200000.0
2009-10-14 19:28:00,65.866,65.869,65.856,65.856,36800000.0
2009-10-14 19:29:00,65.854,65.863,65.854,65.854,34000000.0
2009-10-14 19:30:00,65.869,65.889,65.869,65.88,48000000.0
2009-10-14 19:31:00,65.879,65.886,65.879,65.885,20800000.0
2009-10-14 19:32:00,65.887,65.896,65.883,65.893,40400000.0
2009-10-14 19:33:00,65.889,65.889,65.843,65.843,32000000.0
2009-10-14 19:34:00,65.838,65.84,65.824,65.829,52800000.0
2009-10-14 19:35:00,65.839,65.856,65.839,65.853,26000000.0
2009-10-14 19:36:00,65.85,65.85,65.842,65.846,24000000.0
2009-10-14 19:37:00,65.842,65.844,65.822,65.844,30400000.0
2009-10-14 19:38:00,65.846,65.846,65.797,65.797,22400000.0
2009-10-14 19:39:00,65.787,65.787,65.775,65.779,11200000.0
2009-10-14 19:40:00,65.786,65.833,65.786,65.833,22400000.0
2009-10-14 19:41:00,65.863,65.874,65.86,65.874,11200000.0
2009-10-14 19:42:00,65.887,65.894,65.887,65.888,11200000.0
2009-10-14 19:43:00,65.879,65.881,65.86,65.877,19200000.0
2009-10-14 19:44:00,65.898,65.898,65.89,65.895,40000000.0
2009-10-14 19:45:00,65.898,65.905,65.893,65.9,12800000.0
2009-10-14 19:46:00,65.874,65.893,65.874,65.892,14400000.0
2009-10-14 19:47:00,65.911,65.911,65.894,65.894,22400000.0
2009-10-14 19:48:00,65.888,65.888,65.879,65.881,22400000.0
2009-10-14 19:49:00,65.875,65.887,65.873,65.887,30400000.0
2009-10-14 19:50:00,65.869,65.881,65.869,65.881,19200000.0
2009-10-14 19:51:00,65.864,65.88,65.864,65.88,16000000.0
2009-10-14 19:52:00,65.846,65.876,65.846,65.876,12800000.0
2009-10-14 19:53:00,65.885,65.887,65.885,65.885,12800000.0
2009-10-14 19:54:00,65.861,65.871,65.861,65.87,11600000.0
2009-10-14 19:55:00,65.887,65.887,65.869,65.883,36800000.0
2009-10-14 19:56:00,65.884,65.884,65.873,65.881,11200000.0
2009-10-14 19:57:00,65.875,65.875,65.864,65.864,16000000.0
2009-10-14 19:58:00,65.859,65.867,65.859,65.867,11200000.0
2009-10-14 19:59:00,65.856,65.856,65.846,65.846,20800000.0
2009-10-14 20:00:00,65.832,65.864,65.827,65.864,17600000.0
2009-10-14 20:01:00,65.866,65.866,65.826,65.826,10600000.0
2009-10-14 20:02:00,65.824,65.827,65.806,65.806,17600000.0
2009-10-14 20:03:00,65.794,65.82,65.794,65.82,28800000.0
2009-10-14 20:04:00,65.809,65.837,65.809,65.833,30400000.0
2009-10-14 20:05:00,65.84,65.84,65.826,65.84,19600000.0
2009-10-14 20:06:00,65.825,65.825,65.813,65.816,16000000.0
2009-10-14 20:07:00,65.802,65.83,65.802,65.812,12800000.0
2009-10-14 20:08:00,65.813,65.84,65.8,65.84,38400000.0
2009-10-14 20:09:00,65.858,65.877,65.855,65.877,65600000.0
2009-10-14 20:10:00,65.88,65.88,65.872,65.873,19200000.0
2009-10-14 20:11:00,65.873,65.886,65.869,65.882,28800000.0
2009-10-14 20:12:00,65.879,65.879,65.86,65.871,25600000.0
2009-10-14 20:13:00,65.857,65.874,65.857,65.874,27200000.0
2009-10-14 20:14:00,65.875,65.88,65.862,65.88,12800000.0
2009-10-14 20:15:00,65.874,65.89,65.874,65.89,11200000.0
2009-10-14 20:16:00,65.904,65.904,65.873,65.892,28800000.0
2009-10-14 20:17:00,65.901,65.912,65.895,65.898,33600000.0
2009-10-14 20:18:00,65.907,65.909,65.891,65.891,31400000.0
2009-10-14 20:19:00,65.875,65.891,65.872,65.891,12800000.0
2009-10-14 20:20:00,65.904,65.904,65.869,65.886,19200000.0
2009-10-14 20:21:00,65.891,65.891,65.874,65.874,8000000.0
2009-10-14 20:22:00,65.858,65.87,65.858,65.87,9600000.0
2009-10-14 20:23:00,65.883,65.901,65.883,65.897,9600000.0
2009-10-14 20:24:00,65.89,65.905,65.89,65.894,12800000.0
2009-10-14 20:25:00,65.91,65.918,65.906,65.914,14400000.0
2009-10-14 20:26:00,65.925,65.927,65.914,65.914,16000000.0
2009-10-14 20:27:00,65.915,65.921,65.905,65.919,14400000.0
2009-10-14 20:28:00,65.921,65.929,65.912,65.915,17600000.0
2009-10-14 20:29:00,65.922,65.929,65.918,65.929,14400000.0
2009-10-14 20:30:00,65.926,65.938,65.923,65.923,27200000.0
2009-10-14 20:31:00,65.931,65.936,65.929,65.936,12800000.0
2009-10-14 20:32:00,65.928,65.936,65.928,65.93,9600000.0
2009-10-14 20:33:00,65.929,65.929,65.92,65.925,16000000.0
2009-10-14 20:34:00,65.92,65.92,65.912,65.912,8000000.0
2009-10-14 20:35:00,65.917,65.932,65.917,65.932,14400000.0
2009-10-14 20:36:00,65.939,65.949,65.93,65.949,16000000.0
2009-10-14 20:37:00,65.94,65.947,65.938,65.947,13200000.0
2009-10-14 20:38:00,65.973,65.977,65.966,65.977,9600000.0
2009-10-14 20:39:00,65.975,65.975,65.965,65.968,9600000.0
2009-10-14 20:40:00,65.971,65.98,65.965,65.98,8000000.0
2009-10-14 20:41:00,65.99,65.99,65.969,65.969,11200000.0
2009-10-14 20:42:00,65.964,65.974,65.964,65.973,11200000.0
2009-10-14 20:43:00,65.981,66.006,65.981,66.006,11200000.0
2009-10-14 20:44:00,66.004,66.011,66.002,66.011,8000000.0
2009-10-14 20:45:00,66.005,66.005,65.977,65.977,12800000.0
2009-10-14 20:46:00,65.969,65.969,65.955,65.955,9600000.0
2009-10-14 20:47:00,65.949,65.957,65.948,65.95,12800000.0
2009-10-14 20:48:00,65.95,65.957,65.947,65.955,17600000.0
2009-10-14 20:49:00,65.95,65.959,65.95,65.955,19200000.0
2009-10-14 20:50:00,65.944,65.96,65.944,65.96,16000000.0
2009-10-14 20:51:00,65.959,65.961,65.956,65.96,28800000.0
2009-10-14 20:52:00,65.949,65.962,65.949,65.951,12800000.0
2009-10-14 20:53:00,65.955,65.962,65.955,65.96,11200000.0
2009-10-14 20:54:00,65.961,65.961,65.946,65.947,11200000.0
2009-10-14 20:55:00,65.954,65.96,65.953,65.959,16000000.0
2009-10-14 20:56:00,65.972,65.988,65.972,65.988,12800000.0
2009-10-14 20:57:00,65.987,65.993,65.985,65.992,22400000.0
2009-10-14 20:58:00,66.005,66.015,66.004,66.015,16000000.0
2009-10-14 20:59:00,66.012,66.012,66.002,66.002,8000000.0
2009-10-14 21:00:00,65.998,66.006,65.995,66.006,17600000.0
2009-10-14 21:01:00,66.003,66.008,65.999,66.008,17600000.0
2009-10-14 21:02:00,66.018,66.025,66.013,66.024,9600000.0
2009-10-14 21:03:00,66.02,66.028,66.02,66.023,14400000.0
2009-10-14 21:04:00,66.033,66.038,66.033,66.033,8000000.0
2009-10-14 21:05:00,66.051,66.056,66.045,66.05,14400000.0
2009-10-14 21:06:00,66.042,66.05,66.039,66.05,11200000.0
2009-10-14 21:07:00,66.069,66.073,66.063,66.073,14400000.0
2009-10-14 21:08:00,66.065,66.065,66.051,66.051,16000000.0
2009-10-14 21:09:00,66.047,66.047,66.042,66.042,22400000.0
2009-10-14 21:10:00,66.032,66.032,66.018,66.021,12800000.0
2009-10-14 21:11:00,66.022,66.035,66.022,66.035,17600000.0
2009-10-14 21:12:00,66.033,66.034,66.029,66.031,9600000.0
2009-10-14 21:13:00,66.026,66.032,66.026,66.03,12800000.0
2009-10-14 21:14:00,66.025,66.03,66.022,66.029,25600000.0
2009-10-14 21:15:00,66.025,66.034,66.023,66.033,31400000.0
2009-10-14 21:16:00,66.033,66.034,66.026,66.033,19600000.0
2009-10-14 21:17:00,66.036,66.041,66.035,66.041,18000000.0
2009-10-14 21:18:00,66.007,66.046,66.007,66.034,22400000.0
2009-10-14 21:19:00,66.045,66.057,66.045,66.055,12800000.0
2009-10-14 21:20:00,66.056,66.056,66.038,66.038,16000000.0
2009-10-14 21:21:00,66.04,66.055,66.04,66.055,8400000.0
2009-10-14 21:22:00,66.046,66.05,66.046,66.048,9600000.0
2009-10-14 21:23:00,66.058,66.065,66.041,66.048,16000000.0
2009-10-14 21:24:00,66.042,66.042,66.038,66.038,11200000.0
2009-10-14 21:25:00,66.036,66.047,66.031,66.047,17600000.0
2009-10-14 21:26:00,66.042,66.042,66.018,66.027,24000000.0
2009-10-14 21:27:00,66.031,66.044,66.03,66.044,22400000.0
2009-10-14 21:28:00,66.059,66.061,66.053,66.06,30800000.0
2009-10-14 21:29:00,66.062,66.066,66.058,66.058,27200000.0
2009-10-14 21:30:00,66.062,66.071,66.062,66.071,8000000.0
2009-10-14 21:31:00,66.07,66.071,66.062,66.062,16000000.0
2009-10-14 21:32:00,66.051,66.051,66.044,66.047,12800000.0
2009-10-14 21:33:00,66.051,66.052,66.043,66.048,12800000.0
2009-10-14 21:34:00,66.038,66.038,66.025,66.028,12800000.0
2009-10-14 21:35:00,66.028,66.036,66.028,66.036,14400000.0
2009-10-14 21:36:00,66.032,66.035,66.024,66.028,11200000.0
2009-10-14 21:37:00,66.02,66.02,65.994,65.999,16000000.0
2009-10-14 21:38:00,66.028,66.028,66.009,66.009,8000000.0
2009-10-14 21:39:00,66.008,66.021,66.008,66.021,11200000.0
2009-10-14 21:40:00,66.018,66.018,66.003,66.003,12800000.0
2009-10-14 21:41:00,66.01,66.019,66.01,66.018,12800000.0
2009-10-14 21:42:00,66.029,66.029,66.023,66.029,8000000.0
2009-10-14 21:43:00,66.028,66.028,66.015,66.023,12800000.0
2009-10-14 21:44:00,66.022,66.029,66.021,66.029,16000000.0
2009-10-14 21:45:00,66.03,66.03,66.024,66.03,17600000.0
2009-10-14 21:46:00,66.032,66.035,66.022,66.028,8000000.0
2009-10-14 21:47:00,66.027,66.036,66.017,66.022,11200000.0
2009-10-14 21:48:00,66.038,66.05,66.037,66.05,35200000.0
2009-10-14 21:49:00,66.02,66.034,66.017,66.03,12800000.0
2009-10-14 21:50:00,66.036,66.036,66.031,66.031,11200000.0
2009-10-14 21:51:00,66.039,66.039,66.027,66.027,9600000.0
2009-10-14 21:52:00,66.033,66.042,66.028,66.028,22400000.0
2009-10-14 21:53:00,66.027,66.032,66.021,66.021,24400000.0
2009-10-14 21:54:00,66.021,66.021,66.016,66.019,8000000.0
2009-10-14 21:55:00,66.03,66.036,66.015,66.036,12800000.0
2009-10-14 21:56:00,66.029,66.029,66.011,66.011,16000000.0
2009-10-14 21:57:00,65.994,66.014,65.994,66.014,11200000.0
2009-10-14 21:58:00,66.009,66.013,66.001,66.007,28800000.0
2009-10-14 21:59:00,65.992,66.005,65.991,66.0,34600000.0
2009-10-14 22:00:00,65.993,66.008,65.989,65.991,11200000.0
2009-10-14 22:01:00,65.997,65.997,65.992,65.997,19200000.0
2009-10-14 22:02:00,66.001,66.016,66.001,66.016,8000000.0
2009-10-14 22:03:00,66.019,66.023,66.018,66.023,17600000.0
2009-10-14 22:04:00,66.029,66.029,66.023,66.025,8000000.0
2009-10-14 22:05:00,66.015,66.022,65.999,65.999,14400000.0
2009-10-14 22:06:00,66.004,66.014,66.004,66.014,12800000.0
2009-10-14 22:07:00,66.024,66.025,66.018,66.018,16000000.0
2009-10-14 22:08:00,66.015,66.017,66.012,66.015,17600000.0
2009-10-14 22:09:00,66.0,66.005,65.991,65.998,12800000.0
2009-10-14 22:10:00,65.982,65.988,65.974,65.984,22400000.0
2009-10-14 22:11:00,65.985,65.999,65.982,65.999,9600000.0
2009-10-14 22:12:00,65.979,65.984,65.972,65.972,12800000.0
2009-10-14 22:13:00,65.973,65.973,65.95,65.95,16000000.0
2009-10-14 22:14:00,65.965,65.969,65.959,65.969,11200000.0
2009-10-14 22:15:00,65.977,65.983,65.975,65.983,14400000.0
2009-10-14 22:16:00,65.986,66.003,65.986,66.003,9600000.0
2009-10-14 22:17:00,66.007,66.014,66.007,66.014,19200000.0
2009-10-14 22:18:00,66.007,66.011,66.004,66.01,11200000.0
2009-10-14 22:19:00,66.017,66.033,66.017,66.033,12800000.0
2009-10-14 22:20:00,66.03,66.045,66.029,66.045,12800000.0
2009-10-14 22:21:00,66.027,66.032,66.021,66.021,11200000.0
2009-10-14 22:22:00,66.034,66.034,66.027,66.027,11200000.0
2009-10-14 22:23:00,66.036,66.037,66.031,66.031,9600000.0
2009-10-14 22:24:00,66.029,66.03,66.018,66.018,11200000.0
2009-10-14 22:25:00,66.014,66.014,66.001,66.001,16000000.0
2009-10-14 22:26:00,66.007,66.017,66.007,66.01,11200000.0
2009-10-14 22:27:00,66.013,66.026,66.013,66.026,12800000.0
2009-10-14 22:28:00,66.023,66.026,66.011,66.011,11200000.0
2009-10-14 22:29:00,66.02,66.02,66.003,66.005,16000000.0
2009-10-14 22:30:00,66.013,66.013,66.008,66.013,8000000.0
2009-10-14 22:31:00,66.015,66.018,66.013,66.013,11200000.0
2009-10-14 22:32:00,66.02,66.02,66.005,66.007,12800000.0
2009-10-14 22:33:00,66.011,66.015,65.999,66.008,33600000.0
2009-10-14 22:34:00,66.009,66.019,66.005,66.015,25600000.0
2009-10-14 22:35:00,66.006,66.019,65.993,66.011,32000000.0
2009-10-14 22:36:00,66.023,66.023,66.018,66.018,43200000.0
2009-10-14 22:37:00,66.019,66.024,66.019,66.022,25600000.0
2009-10-14 22:38:00,66.024,66.024,66.016,66.016,19200000.0
2009-10-14 22:39:00,66.016,66.022,66.008,66.016,11200000.0
2009-10-14 22:40:00,66.018,66.018,66.006,66.006,16000000.0
2009-10-14 22:41:00,66.017,66.017,66.012,66.014,8000000.0
2009-10-14 22:42:00,66.011,66.013,66.005,66.005,9600000.0
2009-10-14 22:43:00,66.005,66.018,66.005,66.018,16000000.0
2009-10-14 22:44:00,65.994,65.999,65.993,65.995,8000000.0
2009-10-14 22:45:00,66.017,66.022,66.01,66.011,16000000.0
2009-10-14 22:46:00,66.02,66.032,66.016,66.032,12800000.0
2009-10-14 22:47:00,66.023,66.024,66.017,66.023,11200000.0
2009-10-14 22:48:00,66.019,66.028,66.01,66.018,17600000.0
2009-10-14 22:49:00,66.034,66.039,66.033,66.034,13200000.0
2009-10-14 22:50:00,66.022,66.037,66.021,66.037,12800000.0
2009-10-14 22:51:00,66.029,66.032,66.016,66.023,14400000.0
2009-10-14 22:52:00,66.033,66.043,66.033,66.035,11200000.0
2009-10-14 22:53:00,66.027,66.033,66.025,66.027,12800000.0
2009-10-14 22:54:00,66.029,66.031,66.021,66.029,12800000.0
2009-10-14 22:55:00,66.046,66.065,66.046,66.065,12800000.0
2009-10-14 22:56:00,66.068,66.073,66.068,66.073,10000000.0
2009-10-14 22:57:00,66.072,66.078,66.072,66.078,12800000.0
2009-10-14 22:58:00,66.089,66.089,66.08,66.08,14400000.0
2009-10-14 22:59:00,66.09,66.109,66.09,66.109,8000000.0
2009-10-14 23:00:00,66.087,66.087,66.067,66.085,17600000.0
2009-10-14 23:01:00,66.082,66.082,66.066,66.075,8000000.0
2009-10-14 23:02:00,66.081,66.094,66.081,66.094,8000000.0
2009-10-14 23:03:00,66.104,66.124,66.104,66.124,16000000.0
2009-10-14 23:04:00,66.084,66.104,66.084,66.084,14400000.0
2009-10-14 23:05:00,66.099,66.103,66.093,66.101,33600000.0
2009-10-14 23:06:00,66.117,66.117,66.113,66.116,12800000.0
2009-10-14 23:07:00,66.119,66.123,66.118,66.123,12800000.0
2009-10-14 23:08:00,66.123,66.126,66.118,66.119,16000000.0
2009-10-14 23:09:00,66.117,66.117,66.084,66.084,17600000.0
2009-10-14 23:10:00,66.108,66.118,66.1,66.101,12800000.0
2009-10-14 23:11:00,66.127,66.127,66.122,66.125,11200000.0
2009-10-14 23:12:00,66.126,66.134,66.126,66.127,20800000.0
2009-10-14 23:13:00,66.13,66.162,66.13,66.162,12800000.0
2009-10-14 23:14:00,66.17,66.174,66.137,66.137,11200000.0
2009-10-14 23:15:00,66.138,66.15,66.138,66.15,12800000.0
2009-10-14 23:16:00,66.151,66.151,66.146,66.146,9600000.0
2009-10-14 23:17:00,66.135,66.159,66.135,66.135,12800000.0
2009-10-14 23:18:00,66.12,66.137,66.12,66.13,8000000.0
2009-10-14 23:19:00,66.148,66.148,66.132,66.138,12800000.0
2009-10-14 23:20:00,66.139,66.151,66.134,66.145,14400000.0
2009-10-14 23:21:00,66.136,66.145,66.133,66.145,16000000.0
2009-10-14 23:22:00,66.142,66.143,66.136,66.143,8000000.0
2009-10-14 23:23:00,66.142,66.153,66.132,66.132,11200000.0
2009-10-14 23:24:00,66.159,66.159,66.146,66.146,11200000.0
2009-10-14 23:25:00,66.145,66.145,66.139,66.139,17600000.0
2009-10-14 23:26:00,66.141,66.141,66.131,66.132,12800000.0
2009-10-14 23:27:00,66.12,66.132,66.111,66.117,11200000.0
2009-10-14 23:28:00,66.12,66.129,66.109,66.109,10000000.0
2009-10-14 23:29:00,66.129,66.137,66.129,66.137,12800000.0
2009-10-14 23:30:00,66.103,66.114,66.103,66.108,14400000.0
2009-10-14 23:31:00,66.135,66.135,66.123,66.123,9600000.0
2009-10-14 23:32:00,66.1,66.125,66.1,66.123,11200000.0
2009-10-14 23:33:00,66.125,66.13,66.111,66.115,11200000.0
2009-10-14 23:34:00,66.131,66.163,66.131,66.152,12800000.0
2009-10-14 23:35:00,66.151,66.162,66.151,66.155,16000000.0
2009-10-14 23:36:00,66.157,66.165,66.155,66.163,12800000.0
2009-10-14 23:37:00,66.153,66.178,66.153,66.178,8000000.0
2009-10-14 23:38:00,66.178,66.18,66.168,66.177,14400000.0
2009-10-14 23:39:00,66.169,66.169,66.16,66.163,12800000.0
2009-10-14 23:40:00,66.161,66.161,66.137,66.139,35200000.0
2009-10-14 23:41:00,66.121,66.132,66.119,66.132,12800000.0
2009-10-14 23:42:00,66.14,66.151,66.127,66.144,18000000.0
2009-10-14 23:43:00,66.115,66.128,66.115,66.123,8000000.0
2009-10-14 23:44:00,66.149,66.152,66.128,66.128,11200000.0
2009-10-14 23:45:00,66.251,66.412,66.251,66.402,9600000.0
2009-10-14 23:46:00,66.404,66.43,66.404,66.42,11200000.0
2009-10-14 23:47:00,66.448,66.476,66.445,66.476,9600000.0
2009-10-14 23:48:00,66.471,66.494,66.471,66.494,8000000.0
2009-10-14 23:49:00,66.518,66.526,66.515,66.526,16000000.0
2009-10-14 23:50:00,66.513,66.524,66.51,66.51,12800000.0
2009-10-14 23:51:00,66.501,66.501,66.485,66.493,12800000.0
2009-10-14 23:52:00,66.492,66.492,66.468,66.472,12800000.0
2009-10-14 23:53:00,66.464,66.467,66.432,66.441,12800000.0
2009-10-14 23:54:00,66.456,66.46,66.432,66.454,14400000.0
2009-10-14 23:55:00,66.438,66.438,66.404,66.416,8000000.0
2009-10-14 23:56:00,66.407,66.423,66.407,66.42,12800000.0
2009-10-14 23:57:00,66.418,66.434,66.418,66.434,11200000.0
2009-10-14 23:58:00,66.423,66.442,66.423,66.435,8000000.0
2009-10-14 23:59:00,66.456,66.456,66.438,66.441,11200000.0
2009-10-15 00:00:00,66.446,66.454,66.44,66.449,17600000.0
2009-10-15 00:01:00,66.44,66.442,66.405,66.405,12800000.0
2009-10-15 00:02:00,66.392,66.392,66.354,66.385,11200000.0
2009-10-15 00:03:00,66.389,66.389,66.38,66.385,13200000.0
2009-10-15 00:04:00,66.368,66.385,66.368,66.375,9600000.0
2009-10-15 00:05:00,66.356,66.372,66.344,66.348,16000000.0
2009-10-15 00:06:00,66.355,66.359,66.335,66.354,11200000.0
2009-10-15 00:07:00,66.351,66.351,66.308,66.308,9600000.0
2009-10-15 00:08:00,66.311,66.315,66.29,66.294,11200000.0
2009-10-15 00:09:00,66.218,66.31,66.218,66.31,16400000.0
2009-10-15 00:10:00,66.312,66.316,66.307,66.316,33600000.0
2009-10-15 00:11:00,66.322,66.334,66.318,66.333,16000000.0
2009-10-15 00:12:00,66.329,66.335,66.327,66.334,12800000.0
2009-10-15 00:13:00,66.347,66.351,66.344,66.351,14800000.0
2009-10-15 00:14:00,66.363,66.365,66.359,66.365,24400000.0
2009-10-15 00:15:00,66.368,66.374,66.366,66.366,28800000.0
2009-10-15 00:16:00,66.363,66.363,66.357,66.357,14400000.0
2009-10-15 00:17:00,66.353,66.353,66.322,66.322,9600000.0
2009-10-15 00:18:00,66.353,66.355,66.339,66.339,12800000.0
2009-10-15 00:19:00,66.313,66.322,66.313,66.319,12800000.0
2009-10-15 00:20:00,66.321,66.334,66.321,66.332,17600000.0
2009-10-15 00:21:00,66.348,66.352,66.337,66.344,14400000.0
2009-10-15 00:22:00,66.352,66.38,66.352,66.363,17600000.0
2009-10-15 00:23:00,66.363,66.365,66.361,66.361,8000000.0
2009-10-15 00:24:00,66.358,66.375,66.354,66.366,14400000.0
2009-10-15 00:25:00,66.361,66.371,66.349,66.371,16000000.0
2009-10-15 00:26:00,66.359,66.365,66.348,66.35,11200000.0
2009-10-15 00:27:00,66.369,66.376,66.358,66.363,16000000.0
2009-10-15 00:28:00,66.366,66.371,66.366,66.371,32000000.0
2009-10-15 00:29:00,66.365,66.37,66.356,66.369,12800000.0
2009-10-15 00:30:00,66.372,66.388,66.371,66.377,11200000.0
2009-10-15 00:31:00,66.365,66.384,66.365,66.384,8000000.0
2009-10-15 00:32:00,66.38,66.385,66.368,66.373,12800000.0
2009-10-15 00:33:00,66.361,66.371,66.361,66.367,12800000.0
2009-10-15 00:34:00,66.383,66.385,66.377,66.384,19200000.0
2009-10-15 00:35:00,66.387,66.393,66.379,66.39,28800000.0
2009-10-15 00:36:00,66.397,66.406,66.397,66.402,14400000.0
2009-10-15 00:37:00,66.411,66.411,66.401,66.401,12800000.0
2009-10-15 00:38:00,66.402,66.402,66.309,66.401,12800000.0
2009-10-15 00:39:00,66.392,66.414,66.392,66.408,12800000.0
2009-10-15 00:40:00,66.422,66.429,66.416,66.42,11200000.0
2009-10-15 00:41:00,66.41,66.412,66.397,66.397,13200000.0
2009-10-15 00:42:00,66.387,66.404,66.387,66.404,12800000.0
2009-10-15 00:43:00,66.402,66.422,66.402,66.422,11200000.0
2009-10-15 00:44:00,66.404,66.42,66.396,66.42,17600000.0
2009-10-15 00:45:00,66.416,66.418,66.411,66.411,11200000.0
2009-10-15 00:46:00,66.403,66.405,66.381,66.4,17600000.0
2009-10-15 00:47:00,66.397,66.4,66.393,66.395,13200000.0
2009-10-15 00:48:00,66.375,66.381,66.368,66.368,11200000.0
2009-10-15 00:49:00,66.362,66.369,66.357,66.367,16000000.0
2009-10-15 00:50:00,66.351,66.377,66.349,66.37,22400000.0
2009-10-15 00:51:00,66.382,66.392,66.379,66.386,17600000.0
2009-10-15 00:52:00,66.379,66.381,66.375,66.376,8000000.0
2009-10-15 00:53:00,66.366,66.382,66.362,66.362,8000000.0
2009-10-15 00:54:00,66.388,66.392,66.38,66.381,11200000.0
2009-10-15 00:55:00,66.355,66.377,66.355,66.368,28800000.0
2009-10-15 00:56:00,66.369,66.381,66.369,66.374,12800000.0
2009-10-15 00:57:00,66.374,66.378,66.372,66.372,11200000.0
2009-10-15 00:58:00,66.374,66.382,66.373,66.378,12800000.0
2009-10-15 00:59:00,66.381,66.388,66.379,66.379,11200000.0
2009-10-15 01:00:00,66.387,66.399,66.382,66.399,16000000.0
2009-10-15 01:01:00,66.398,66.398,66.375,66.398,17600000.0
2009-10-15 01:02:00,66.4,66.4,66.394,66.394,11200000.0
2009-10-15 01:03:00,66.388,66.392,66.384,66.39,22400000.0
2009-10-15 01:04:00,66.412,66.425,66.412,66.424,12800000.0
2009-10-15 01:05:00,66.419,66.428,66.417,66.417,30400000.0
2009-10-15 01:06:00,66.41,66.425,66.41,66.425,12800000.0
2009-10-15 01:07:00,66.432,66.435,66.424,66.425,11200000.0
2009-10-15 01:08:00,66.433,66.433,66.421,66.433,16000000.0
2009-10-15 01:09:00,66.432,66.438,66.432,66.436,16000000.0
2009-10-15 01:10:00,66.439,66.449,66.438,66.449,12800000.0
2009-10-15 01:11:00,66.446,66.448,66.439,66.439,11200000.0
2009-10-15 01:12:00,66.441,66.457,66.441,66.457,8000000.0
2009-10-15 01:13:00,66.465,66.49,66.465,66.483,17600000.0
2009-10-15 01:14:00,66.481,66.481,66.476,66.476,9600000.0
2009-10-15 01:15:00,66.468,66.468,66.454,66.454,17600000.0
2009-10-15 01:16:00,66.462,66.462,66.437,66.437,25600000.0
2009-10-15 01:17:00,66.418,66.418,66.399,66.399,11200000.0
2009-10-15 01:18:00,66.39,66.397,66.381,66.381,12800000.0
2009-10-15 01:19:00,66.365,66.365,66.343,66.343,8400000.0
2009-10-15 01:20:00,66.359,66.374,66.359,66.374,19200000.0
2009-10-15 01:21:00,66.374,66.382,66.374,66.382,8000000.0
2009-10-15 01:22:00,66.377,66.388,66.374,66.386,12800000.0
2009-10-15 01:23:00,66.385,66.385,66.365,66.384,16000000.0
2009-10-15 01:24:00,66.387,66.392,66.382,66.392,12800000.0
2009-10-15 01:25:00,66.402,66.402,66.395,66.396,11200000.0
2009-10-15 01:26:00,66.396,66.401,66.393,66.401,14400000.0
2009-10-15 01:27:00,66.4,66.408,66.4,66.408,12800000.0
2009-10-15 01:28:00,66.401,66.406,66.394,66.402,14400000.0
2009-10-15 01:29:00,66.4,66.405,66.392,66.393,16000000.0
2009-10-15 01:30:00,66.394,66.417,66.394,66.417,11200000.0
2009-10-15 01:31:00,66.424,66.424,66.42,66.421,8000000.0
2009-10-15 01:32:00,66.419,66.419,66.407,66.411,12800000.0
2009-10-15 01:33:00,66.419,66.419,66.398,66.412,11200000.0
2009-10-15 01:34:00,66.369,66.399,66.369,66.398,24000000.0
2009-10-15 01:35:00,66.415,66.419,66.409,66.419,8000000.0
2009-10-15 01:36:00,66.418,66.436,66.418,66.436,14400000.0
2009-10-15 01:37:00,66.436,66.457,66.426,66.426,16000000.0
2009-10-15 01:38:00,66.45,66.45,66.432,66.442,17600000.0
2009-10-15 01:39:00,66.458,66.459,66.454,66.454,14800000.0
2009-10-15 01:40:00,66.458,66.458,66.441,66.441,25600000.0
2009-10-15 01:41:00,66.432,66.432,66.414,66.426,13200000.0
2009-10-15 01:42:00,66.431,66.437,66.427,66.437,12800000.0
2009-10-15 01:43:00,66.439,66.445,66.437,66.445,12800000.0
2009-10-15 01:44:00,66.439,66.439,66.432,66.432,8000000.0
2009-10-15 01:45:00,66.429,66.429,66.425,66.426,12800000.0
2009-10-15 01:46:00,66.408,66.414,66.403,66.414,9600000.0
2009-10-15 01:47:00,66.41,66.42,66.41,66.42,19200000.0
2009-10-15 01:48:00,66.422,66.435,66.417,66.419,12800000.0
2009-10-15 01:49:00,66.428,66.442,66.428,66.441,12800000.0
2009-10-15 01:50:00,66.456,66.456,66.433,66.444,14400000.0
2009-10-15 01:51:00,66.447,66.457,66.447,66.457,17600000.0
2009-10-15 01:52:00,66.447,66.447,66.426,66.426,20800000.0
2009-10-15 01:53:00,66.416,66.434,66.416,66.434,17600000.0
2009-10-15 01:54:00,66.444,66.451,66.434,66.436,12800000.0
2009-10-15 01:55:00,66.428,66.431,66.425,66.431,11200000.0
2009-10-15 01:56:00,66.439,66.439,66.436,66.437,12800000.0
2009-10-15 01:57:00,66.445,66.445,66.439,66.441,19200000.0
2009-10-15 01:58:00,66.477,66.495,66.477,66.48,11200000.0
2009-10-15 01:59:00,66.461,66.463,66.451,66.463,11200000.0
2009-10-15 02:00:00,66.486,66.486,66.467,66.467,12800000.0
2009-10-15 02:01:00,66.457,66.47,66.454,66.47,17600000.0
2009-10-15 02:02:00,66.475,66.479,66.469,66.479,11200000.0
2009-10-15 02:03:00,66.484,66.527,66.484,66.527,16000000.0
2009-10-15 02:04:00,66.528,66.542,66.527,66.542,8000000.0
2009-10-15 02:05:00,66.542,66.542,66.508,66.508,12800000.0
2009-10-15 02:06:00,66.517,66.571,66.517,66.571,14400000.0
2009-10-15 02:07:00,66.58,66.6,66.579,66.59,12800000.0
2009-10-15 02:08:00,66.589,66.589,66.575,66.586,8000000.0
2009-10-15 02:09:00,66.587,66.614,66.587,66.614,16000000.0
2009-10-15 02:10:00,66.609,66.634,66.609,66.631,16000000.0
2009-10-15 02:11:00,66.646,66.654,66.637,66.652,12800000.0
2009-10-15 02:12:00,66.649,66.657,66.636,66.653,17600000.0
2009-10-15 02:13:00,66.654,66.656,66.645,66.651,8000000.0
2009-10-15 02:14:00,66.662,66.668,66.662,66.665,8000000.0
2009-10-15 02:15:00,66.656,66.667,66.651,66.651,11200000.0
2009-10-15 02:16:00,66.667,66.675,66.667,66.672,11200000.0
2009-10-15 02:17:00,66.656,66.672,66.656,66.665,14400000.0
2009-10-15 02:18:00,66.665,66.697,66.665,66.697,12800000.0
2009-10-15 02:19:00,66.702,66.721,66.702,66.721,12800000.0
2009-10-15 02:20:00,66.722,66.729,66.636,66.729,12800000.0
2009-10-15 02:21:00,66.744,66.746,66.725,66.725,8000000.0
2009-10-15 02:22:00,66.707,66.713,66.691,66.691,14400000.0
2009-10-15 02:23:00,66.675,66.68,66.67,66.676,9600000.0
2009-10-15 02:24:00,66.684,66.695,66.684,66.693,11200000.0
2009-10-15 02:25:00,66.697,66.713,66.697,66.713,8000000.0
2009-10-15 02:26:00,66.718,66.72,66.703,66.703,12800000.0
2009-10-15 02:27:00,66.702,66.702,66.693,66.695,11200000.0
2009-10-15 02:28:00,66.691,66.7,66.69,66.699,12800000.0
2009-10-15 02:29:00,66.69,66.7,66.69,66.7,11200000.0
2009-10-15 02:30:00,66.693,66.693,66.677,66.682,12800000.0
2009-10-15 02:31:00,66.674,66.674,66.661,66.673,12800000.0
2009-10-15 02:32:00,66.681,66.681,66.66,66.66,11200000.0
2009-10-15 02:33:00,66.667,66.678,66.667,66.671,11200000.0
2009-10-15 02:34:00,66.653,66.655,66.636,66.639,9600000.0
2009-10-15 02:35:00,66.656,66.66,66.649,66.652,11200000.0
2009-10-15 02:36:00,66.64,66.649,66.64,66.649,12800000.0
2009-10-15 02:37:00,66.664,66.665,66.654,66.654,13200000.0
2009-10-15 02:38:00,66.655,66.655,66.641,66.641,17600000.0
2009-10-15 02:39:00,66.644,66.651,66.644,66.647,16400000.0
2009-10-15 02:40:00,66.647,66.659,66.647,66.65,9600000.0
2009-10-15 02:41:00,66.664,66.669,66.656,66.664,11200000.0
2009-10-15 02:42:00,66.667,66.692,66.663,66.692,11200000.0
2009-10-15 02:43:00,66.69,66.697,66.679,66.679,11200000.0
2009-10-15 02:44:00,66.673,66.673,66.66,66.66,11600000.0
2009-10-15 02:45:00,66.664,66.686,66.664,66.686,11200000.0
2009-10-15 02:46:00,66.687,66.7,66.685,66.7,11200000.0
2009-10-15 02:47:00,66.711,66.73,66.701,66.701,12800000.0
2009-10-15 02:48:00,66.704,66.722,66.633,66.633,11200000.0
2009-10-15 02:49:00,66.722,66.726,66.71,66.725,17600000.0
2009-10-15 02:50:00,66.719,66.731,66.707,66.731,12800000.0
2009-10-15 02:51:00,66.74,66.753,66.738,66.753,11200000.0
2009-10-15 02:52:00,66.76,66.768,66.76,66.766,11200000.0
2009-10-15 02:53:00,66.751,66.764,66.747,66.747,11200000.0
2009-10-15 02:54:00,66.759,66.767,66.756,66.756,12800000.0
2009-10-15 02:55:00,66.756,66.756,66.749,66.754,11200000.0
2009-10-15 02:56:00,66.74,66.751,66.74,66.743,11200000.0
2009-10-15 02:57:00,66.763,66.81,66.763,66.81,11200000.0
2009-10-15 02:58:00,66.808,66.808,66.727,66.727,11200000.0
2009-10-15 02:59:00,66.776,66.776,66.749,66.749,11200000.0
2009-10-15 03:00:00,66.724,66.724,66.683,66.687,12800000.0
2009-10-15 03:01:00,66.697,66.713,66.697,66.706,11200000.0
2009-10-15 03:02:00,66.7,66.7,66.688,66.69,17600000.0
2009-10-15 03:03:00,66.683,66.711,66.68,66.711,14800000.0
2009-10-15 03:04:00,66.72,66.73,66.715,66.73,11200000.0
2009-10-15 03:05:00,66.736,66.753,66.736,66.753,16000000.0
2009-10-15 03:06:00,66.75,66.755,66.742,66.742,16000000.0
2009-10-15 03:07:00,66.723,66.723,66.7,66.702,12800000.0
2009-10-15 03:08:00,66.717,66.717,66.692,66.699,11200000.0
2009-10-15 03:09:00,66.703,66.715,66.703,66.711,11200000.0
2009-10-15 03:10:00,66.712,66.717,66.699,66.713,16000000.0
2009-10-15 03:11:00,66.702,66.705,66.693,66.702,17600000.0
2009-10-15 03:12:00,66.71,66.71,66.695,66.696,11200000.0
2009-10-15 03:13:00,66.699,66.699,66.69,66.698,8000000.0
2009-10-15 03:14:00,66.706,66.706,66.694,66.699,16000000.0
2009-10-15 03:15:00,66.709,66.709,66.7,66.7,9600000.0
2009-10-15 03:16:00,66.692,66.698,66.692,66.698,8000000.0
2009-10-15 03:17:00,66.696,66.715,66.694,66.715,11200000.0
2009-10-15 03:18:00,66.713,66.719,66.705,66.705,11200000.0
2009-10-15 03:19:00,66.71,66.729,66.71,66.721,12800000.0
2009-10-15 03:20:00,66.708,66.708,66.692,66.692,9600000.0
2009-10-15 03:21:00,66.688,66.688,66.663,66.686,14400000.0
2009-10-15 03:22:00,66.71,66.718,66.71,66.717,11600000.0
2009-10-15 03:23:00,66.698,66.699,66.693,66.693,12800000.0
2009-10-15 03:24:00,66.693,66.698,66.69,66.698,11200000.0
2009-10-15 03:25:00,66.695,66.703,66.693,66.695,17600000.0
2009-10-15 03:26:00,66.695,66.695,66.67,66.688,11200000.0
2009-10-15 03:27:00,66.682,66.682,66.669,66.672,9600000.0
2009-10-15 03:28:00,66.66,66.671,66.66,66.668,9600000.0
2009-10-15 03:29:00,66.669,66.686,66.669,66.673,12800000.0
2009-10-15 03:30:00,66.683,66.686,66.681,66.683,14400000.0
2009-10-15 03:31:00,66.677,66.693,66.677,66.692,12800000.0
2009-10-15 03:32:00,66.695,66.7,66.695,66.698,12800000.0
2009-10-15 03:33:00,66.701,66.701,66.69,66.69,11200000.0
2009-10-15 03:34:00,66.696,66.703,66.686,66.703,11200000.0
2009-10-15 03:35:00,66.705,66.706,66.7,66.706,9600000.0
2009-10-15 03:36:00,66.692,66.694,66.67,66.67,12800000.0
2009-10-15 03:37:00,66.666,66.666,66.659,66.659,8000000.0
2009-10-15 03:38:00,66.659,66.676,66.659,66.676,9600000.0
2009-10-15 03:39:00,66.677,66.677,66.661,66.661,8000000.0
2009-10-15 03:40:00,66.666,66.678,66.666,66.676,9600000.0
2009-10-15 03:41:00,66.677,66.677,66.659,66.659,11200000.0
2009-10-15 03:42:00,66.672,66.686,66.667,66.686,12800000.0
2009-10-15 03:43:00,66.683,66.683,66.67,66.671,8000000.0
2009-10-15 03:44:00,66.672,66.674,66.655,66.655,11200000.0
2009-10-15 03:45:00,66.648,66.66,66.648,66.658,11200000.0
2009-10-15 03:46:00,66.664,66.679,66.658,66.679,12800000.0
2009-10-15 03:47:00,66.661,66.681,66.661,66.671,11200000.0
2009-10-15 03:48:00,66.685,66.685,66.679,66.68,11200000.0
2009-10-15 03:49:00,66.688,66.696,66.686,66.696,12800000.0
2009-10-15 03:50:00,66.658,66.696,66.658,66.696,12800000.0
2009-10-15 03:51:00,66.682,66.694,66.682,66.694,12800000.0
2009-10-15 03:52:00,66.692,66.7,66.681,66.694,16000000.0
2009-10-15 03:53:00,66.702,66.718,66.702,66.715,11200000.0
2009-10-15 03:54:00,66.714,66.718,66.7,66.714,12800000.0
2009-10-15 03:55:00,66.712,66.714,66.697,66.708,14400000.0
2009-10-15 03:56:00,66.71,66.713,66.701,66.706,10600000.0
2009-10-15 03:57:00,66.698,66.698,66.69,66.69,12800000.0
2009-10-15 03:58:00,66.696,66.703,66.694,66.703,11200000.0
2009-10-15 03:59:00,66.706,66.719,66.703,66.719,12800000.0
2009-10-15 04:00:00,66.696,66.718,66.696,66.718,9600000.0
2009-10-15 04:01:00,66.72,66.721,66.707,66.714,11200000.0
2009-10-15 04:02:00,66.708,66.715,66.702,66.715,12800000.0
2009-10-15 04:03:00,66.722,66.724,66.714,66.714,12800000.0
2009-10-15 04:04:00,66.728,66.741,66.728,66.734,12800000.0
2009-10-15 04:05:00,66.731,66.732,66.729,66.729,11200000.0
2009-10-15 04:06:00,66.705,66.719,66.705,66.716,14800000.0
2009-10-15 04:07:00,66.734,66.734,66.72,66.728,14400000.0
2009-10-15 04:08:00,66.726,66.732,66.726,66.729,9600000.0
2009-10-15 04:09:00,66.722,66.722,66.71,66.714,11200000.0
2009-10-15 04:10:00,66.744,66.753,66.736,66.753,17600000.0
2009-10-15 04:11:00,66.757,66.772,66.757,66.772,8000000.0
2009-10-15 04:12:00,66.77,66.786,66.763,66.786,12800000.0
2009-10-15 04:13:00,66.792,66.792,66.78,66.78,11200000.0
2009-10-15 04:14:00,66.777,66.789,66.776,66.776,16000000.0
2009-10-15 04:15:00,66.779,66.788,66.761,66.788,12800000.0
2009-10-15 04:16:00,66.795,66.795,66.774,66.781,11200000.0
2009-10-15 04:17:00,66.794,66.794,66.784,66.786,14400000.0
2009-10-15 04:18:00,66.763,66.788,66.763,66.775,14400000.0
2009-10-15 04:19:00,66.794,66.799,66.781,66.785,12800000.0
2009-10-15 04:20:00,66.799,66.807,66.799,66.802,12800000.0
2009-10-15 04:21:00,66.821,66.853,66.821,66.853,11200000.0
2009-10-15 04:22:00,66.841,66.866,66.841,66.866,16000000.0
2009-10-15 04:23:00,66.858,66.858,66.845,66.845,12800000.0
2009-10-15 04:24:00,66.842,66.852,66.839,66.839,12800000.0
2009-10-15 04:25:00,66.833,66.858,66.833,66.853,12800000.0
2009-10-15 04:26:00,66.847,66.849,66.842,66.845,12800000.0
2009-10-15 04:27:00,66.846,66.848,66.829,66.831,17600000.0
2009-10-15 04:28:00,66.83,66.83,66.81,66.81,11200000.0
2009-10-15 04:29:00,66.815,66.819,66.813,66.816,12800000.0
2009-10-15 04:30:00,66.797,66.807,66.797,66.801,11200000.0
2009-10-15 04:31:00,66.805,66.805,66.791,66.8,12800000.0
2009-10-15 04:32:00,66.793,66.793,66.772,66.784,16000000.0
2009-10-15 04:33:00,66.778,66.778,66.762,66.762,16000000.0
2009-10-15 04:34:00,66.764,66.771,66.678,66.765,11200000.0
2009-10-15 04:35:00,66.769,66.773,66.769,66.771,12800000.0
2009-10-15 04:36:00,66.764,66.775,66.76,66.76,11200000.0
2009-10-15 04:37:00,66.731,66.735,66.728,66.729,12800000.0
2009-10-15 04:38:00,66.695,66.728,66.695,66.722,12800000.0
2009-10-15 04:39:00,66.721,66.729,66.711,66.725,12800000.0
2009-10-15 04:40:00,66.724,66.741,66.724,66.734,13200000.0
2009-10-15 04:41:00,66.741,66.746,66.741,66.745,8000000.0
2009-10-15 04:42:00,66.751,66.775,66.747,66.775,17600000.0
2009-10-15 04:43:00,66.818,66.818,66.805,66.817,12800000.0
2009-10-15 04:44:00,66.815,66.831,66.815,66.822,12800000.0
2009-10-15 04:45:00,66.83,66.835,66.83,66.835,8000000.0
2009-10-15 04:46:00,66.844,66.851,66.844,66.851,8000000.0
2009-10-15 04:47:00,66.843,66.845,66.839,66.844,8400000.0
2009-10-15 04:48:00,66.854,66.856,66.841,66.841,17600000.0
2009-10-15 04:49:00,66.843,66.848,66.836,66.836,8000000.0
2009-10-15 04:50:00,66.827,66.839,66.824,66.839,11200000.0
2009-10-15 04:51:00,66.845,66.845,66.825,66.825,11200000.0
2009-10-15 04:52:00,66.827,66.84,66.824,66.824,12800000.0
2009-10-15 04:53:00,66.84,66.853,66.84,66.851,17600000.0
2009-10-15 04:54:00,66.862,66.868,66.848,66.861,11600000.0
2009-10-15 04:55:00,66.864,66.864,66.859,66.86,11200000.0
2009-10-15 04:56:00,66.858,66.864,66.85,66.86,17600000.0
2009-10-15 04:57:00,66.861,66.862,66.854,66.854,12800000.0
2009-10-15 04:58:00,66.836,66.855,66.836,66.852,11200000.0
2009-10-15 04:59:00,66.847,66.847,66.828,66.828,12800000.0
2009-10-15 05:00:00,66.826,66.826,66.8,66.817,11200000.0
2009-10-15 05:01:00,66.806,66.817,66.8,66.817,14400000.0
2009-10-15 05:02:00,66.822,66.831,66.813,66.813,11200000.0
2009-10-15 05:03:00,66.82,66.824,66.809,66.82,12800000.0
2009-10-15 05:04:00,66.806,66.825,66.806,66.814,12800000.0
2009-10-15 05:05:00,66.803,66.813,66.795,66.813,11600000.0
2009-10-15 05:06:00,66.817,66.817,66.809,66.811,11200000.0
2009-10-15 05:07:00,66.802,66.823,66.802,66.813,11200000.0
2009-10-15 05:08:00,66.84,66.852,66.832,66.852,12800000.0
2009-10-15 05:09:00,66.856,66.86,66.84,66.84,11200000.0
2009-10-15 05:10:00,66.845,66.845,66.817,66.821,11200000.0
2009-10-15 05:11:00,66.808,66.823,66.808,66.82,12800000.0
2009-10-15 05:12:00,66.805,66.807,66.794,66.794,12800000.0
2009-10-15 05:13:00,66.795,66.802,66.794,66.795,12800000.0
2009-10-15 05:14:00,66.796,66.811,66.795,66.805,12800000.0
2009-10-15 05:15:00,66.776,66.799,66.776,66.78,8000000.0
2009-10-15 05:16:00,66.811,66.818,66.807,66.813,11200000.0
2009-10-15 05:17:00,66.814,66.821,66.813,66.814,11200000.0
2009-10-15 05:18:00,66.808,66.811,66.797,66.804,12800000.0
2009-10-15 05:19:00,66.813,66.83,66.813,66.829,9600000.0
2009-10-15 05:20:00,66.817,66.826,66.817,66.826,11200000.0
2009-10-15 05:21:00,66.827,66.827,66.808,66.817,17600000.0
2009-10-15 05:22:00,66.814,66.845,66.814,66.845,16400000.0
2009-10-15 05:23:00,66.851,66.851,66.839,66.839,12800000.0
2009-10-15 05:24:00,66.851,66.863,66.849,66.863,11200000.0
2009-10-15 05:25:00,66.868,66.873,66.865,66.873,9600000.0
2009-10-15 05:26:00,66.884,66.889,66.875,66.877,12800000.0
2009-10-15 05:27:00,66.854,66.86,66.853,66.86,12800000.0
2009-10-15 05:28:00,66.86,66.86,66.842,66.848,16000000.0
2009-10-15 05:29:00,66.857,66.862,66.852,66.852,12800000.0
2009-10-15 05:30:00,66.854,66.861,66.849,66.861,9600000.0
2009-10-15 05:31:00,66.859,66.864,66.854,66.854,8000000.0
2009-10-15 05:32:00,66.849,66.857,66.845,66.849,17600000.0
2009-10-15 05:33:00,66.847,66.847,66.841,66.847,11200000.0
2009-10-15 05:34:00,66.842,66.854,66.841,66.854,17600000.0
2009-10-15 05:35:00,66.848,66.851,66.843,66.843,12800000.0
2009-10-15 05:36:00,66.85,66.86,66.85,66.86,12800000.0
2009-10-15 05:37:00,66.847,66.852,66.837,66.838,11200000.0
2009-10-15 05:38:00,66.863,66.863,66.852,66.861,12800000.0
2009-10-15 05:39:00,66.841,66.858,66.828,66.858,11200000.0
2009-10-15 05:40:00,66.861,66.871,66.861,66.865,14400000.0
2009-10-15 05:41:00,66.87,66.87,66.862,66.869,12800000.0
2009-10-15 05:42:00,66.869,66.87,66.84,66.84,11200000.0
2009-10-15 05:43:00,66.854,66.871,66.854,66.871,12800000.0
2009-10-15 05:44:00,66.877,66.883,66.877,66.881,12800000.0
2009-10-15 05:45:00,66.862,66.882,66.848,66.848,16000000.0
2009-10-15 05:46:00,66.881,66.884,66.877,66.884,16000000.0
2009-10-15 05:47:00,66.876,66.884,66.866,66.879,11200000.0
2009-10-15 05:48:00,66.873,66.873,66.857,66.862,14400000.0
2009-10-15 05:49:00,66.863,66.868,66.859,66.859,17600000.0
2009-10-15 05:50:00,66.85,66.855,66.837,66.837,11200000.0
2009-10-15 05:51:00,66.841,66.841,66.832,66.832,11200000.0
2009-10-15 05:52:00,66.822,66.828,66.815,66.828,12800000.0
2009-10-15 05:53:00,66.831,66.836,66.821,66.824,17600000.0
2009-10-15 05:54:00,66.81,66.812,66.796,66.797,17600000.0
2009-10-15 05:55:00,66.8,66.83,66.762,66.762,11200000.0
2009-10-15 05:56:00,66.821,66.822,66.81,66.818,11200000.0
2009-10-15 05:57:00,66.824,66.837,66.823,66.837,12800000.0
2009-10-15 05:58:00,66.842,66.842,66.827,66.841,12800000.0
2009-10-15 05:59:00,66.829,66.831,66.816,66.825,12800000.0
2009-10-15 06:00:00,66.82,66.832,66.82,66.822,14400000.0
2009-10-15 06:01:00,66.829,66.848,66.829,66.838,16000000.0
2009-10-15 06:02:00,66.829,66.829,66.818,66.818,12800000.0
2009-10-15 06:03:00,66.83,66.835,66.827,66.827,12800000.0
2009-10-15 06:04:00,66.835,66.846,66.835,66.839,11200000.0
2009-10-15 06:05:00,66.823,66.827,66.813,66.818,14400000.0
2009-10-15 06:06:00,66.821,66.826,66.817,66.819,17600000.0
2009-10-15 06:07:00,66.819,66.829,66.819,66.829,12800000.0
2009-10-15 06:08:00,66.735,66.827,66.735,66.827,10000000.0
2009-10-15 06:09:00,66.827,66.827,66.815,66.817,11200000.0
2009-10-15 06:10:00,66.805,66.816,66.805,66.816,8000000.0
2009-10-15 06:11:00,66.819,66.826,66.813,66.826,9600000.0
2009-10-15 06:12:00,66.824,66.824,66.811,66.82,12800000.0
2009-10-15 06:13:00,66.822,66.823,66.815,66.815,8000000.0
2009-10-15 06:14:00,66.801,66.814,66.801,66.808,14400000.0
2009-10-15 06:15:00,66.791,66.807,66.791,66.807,9600000.0
2009-10-15 06:16:00,66.808,66.809,66.801,66.808,9600000.0
2009-10-15 06:17:00,66.817,66.828,66.814,66.828,17600000.0
2009-10-15 06:18:00,66.817,66.821,66.811,66.821,14400000.0
2009-10-15 06:19:00,66.817,66.82,66.808,66.808,12800000.0
2009-10-15 06:20:00,66.808,66.808,66.799,66.804,9600000.0
2009-10-15 06:21:00,66.805,66.805,66.798,66.799,8000000.0
2009-10-15 06:22:00,66.798,66.811,66.798,66.811,12800000.0
2009-10-15 06:23:00,66.827,66.832,66.823,66.827,17600000.0
2009-10-15 06:24:00,66.823,66.828,66.815,66.815,11200000.0
2009-10-15 06:25:00,66.814,66.835,66.814,66.835,9600000.0
2009-10-15 06:26:00,66.83,66.844,66.83,66.837,11200000.0
2009-10-15 06:27:00,66.839,66.847,66.838,66.847,11200000.0
2009-10-15 06:28:00,66.851,66.855,66.847,66.847,11200000.0
2009-10-15 06:29:00,66.835,66.835,66.819,66.821,12800000.0
2009-10-15 06:30:00,66.814,66.821,66.801,66.801,12800000.0
2009-10-15 06:31:00,66.81,66.811,66.789,66.791,12800000.0
2009-10-15 06:32:00,66.81,66.81,66.795,66.795,11200000.0
2009-10-15 06:33:00,66.796,66.797,66.779,66.787,17600000.0
2009-10-15 06:34:00,66.788,66.788,66.778,66.781,11200000.0
2009-10-15 06:35:00,66.785,66.785,66.778,66.778,9600000.0
2009-10-15 06:36:00,66.774,66.774,66.754,66.76,17600000.0
2009-10-15 06:37:00,66.745,66.748,66.73,66.748,12800000.0
2009-10-15 06:38:00,66.759,66.775,66.759,66.769,11200000.0
2009-10-15 06:39:00,66.769,66.782,66.769,66.776,9600000.0
2009-10-15 06:40:00,66.776,66.776,66.764,66.764,12800000.0
2009-10-15 06:41:00,66.761,66.765,66.755,66.765,12800000.0
2009-10-15 06:42:00,66.759,66.759,66.722,66.722,12800000.0
2009-10-15 06:43:00,66.718,66.719,66.709,66.712,8000000.0
2009-10-15 06:44:00,66.726,66.744,66.723,66.744,17600000.0
2009-10-15 06:45:00,66.771,66.775,66.761,66.761,12800000.0
2009-10-15 06:46:00,66.759,66.765,66.754,66.754,11200000.0
2009-10-15 06:47:00,66.763,66.773,66.763,66.77,13200000.0
2009-10-15 06:48:00,66.761,66.774,66.754,66.774,12800000.0
2009-10-15 06:49:00,66.772,66.782,66.755,66.782,12800000.0
2009-10-15 06:50:00,66.767,66.767,66.759,66.762,12800000.0
2009-10-15 06:51:00,66.78,66.781,66.764,66.779,11200000.0
2009-10-15 06:52:00,66.78,66.78,66.741,66.744,12800000.0
2009-10-15 06:53:00,66.737,66.738,66.73,66.738,8000000.0
2009-10-15 06:54:00,66.75,66.755,66.745,66.755,14400000.0
2009-10-15 06:55:00,66.766,66.776,66.762,66.776,11200000.0
2009-10-15 06:56:00,66.734,66.769,66.734,66.756,12800000.0
2009-10-15 06:57:00,66.781,66.781,66.762,66.769,11200000.0
2009-10-15 06:58:00,66.775,66.783,66.773,66.775,17600000.0
2009-10-15 06:59:00,66.777,66.785,66.765,66.785,12800000.0
2009-10-15 07:00:00,66.784,66.784,66.685,66.769,14400000.0
2009-10-15 07:01:00,66.792,66.798,66.786,66.786,17600000.0
2009-10-15 07:02:00,66.763,66.763,66.729,66.729,11200000.0
2009-10-15 07:03:00,66.733,66.733,66.717,66.717,11200000.0
2009-10-15 07:04:00,66.717,66.723,66.714,66.723,11200000.0
2009-10-15 07:05:00,66.736,66.752,66.736,66.752,8000000.0
2009-10-15 07:06:00,66.714,66.753,66.714,66.753,12800000.0
2009-10-15 07:07:00,66.761,66.769,66.761,66.765,11200000.0
2009-10-15 07:08:00,66.763,66.763,66.755,66.762,11200000.0
2009-10-15 07:09:00,66.755,66.772,66.755,66.772,12800000.0
2009-10-15 07:10:00,66.764,66.764,66.752,66.756,11200000.0
2009-10-15 07:11:00,66.76,66.764,66.755,66.757,12800000.0
2009-10-15 07:12:00,66.751,66.769,66.751,66.769,11200000.0
2009-10-15 07:13:00,66.772,66.78,66.767,66.78,9600000.0
2009-10-15 07:14:00,66.779,66.782,66.778,66.781,9600000.0
2009-10-15 07:15:00,66.782,66.793,66.782,66.793,11600000.0
2009-10-15 07:16:00,66.803,66.817,66.799,66.817,12800000.0
2009-10-15 07:17:00,66.82,66.82,66.805,66.811,12800000.0
2009-10-15 07:18:00,66.786,66.786,66.772,66.776,8000000.0
2009-10-15 07:19:00,66.785,66.785,66.772,66.778,12800000.0
2009-10-15 07:20:00,66.782,66.783,66.772,66.772,14400000.0
2009-10-15 07:21:00,66.772,66.779,66.771,66.774,12800000.0
2009-10-15 07:22:00,66.789,66.789,66.78,66.78,11200000.0
2009-10-15 07:23:00,66.786,66.793,66.786,66.792,11200000.0
2009-10-15 07:24:00,66.818,66.842,66.818,66.831,9600000.0
2009-10-15 07:25:00,66.843,66.853,66.801,66.829,14400000.0
2009-10-15 07:26:00,66.846,66.853,66.836,66.851,16000000.0
2009-10-15 07:27:00,66.849,66.853,66.838,66.838,8000000.0
2009-10-15 07:28:00,66.832,66.832,66.818,66.822,12800000.0
2009-10-15 07:29:00,66.821,66.824,66.818,66.818,14400000.0
2009-10-15 07:30:00,66.819,66.835,66.819,66.823,12800000.0
2009-10-15 07:31:00,66.825,66.835,66.825,66.83,17600000.0
2009-10-15 07:32:00,66.788,66.829,66.788,66.829,12800000.0
2009-10-15 07:33:00,66.841,66.852,66.839,66.852,9600000.0
2009-10-15 07:34:00,66.849,66.853,66.842,66.85,12800000.0
2009-10-15 07:35:00,66.854,66.868,66.854,66.858,16000000.0
2009-10-15 07:36:00,66.861,66.87,66.861,66.87,14400000.0
2009-10-15 07:37:00,66.87,66.874,66.868,66.868,8400000.0
2009-10-15 07:38:00,66.879,66.889,66.877,66.881,11200000.0
2009-10-15 07:39:00,66.874,66.88,66.871,66.871,11200000.0
2009-10-15 07:40:00,66.851,66.856,66.844,66.847,11200000.0
2009-10-15 07:41:00,66.861,66.861,66.848,66.848,12800000.0
2009-10-15 07:42:00,66.853,66.853,66.848,66.85,13200000.0
2009-10-15 07:43:00,66.839,66.841,66.809,66.809,12800000.0
2009-10-15 07:44:00,66.848,66.876,66.848,66.876,11200000.0
2009-10-15 07:45:00,66.894,66.894,66.876,66.88,12800000.0
2009-10-15 07:46:00,66.849,66.88,66.849,66.874,17600000.0
2009-10-15 07:47:00,66.896,66.908,66.896,66.903,14400000.0
2009-10-15 07:48:00,66.914,66.914,66.912,66.912,8000000.0
2009-10-15 07:49:00,66.909,66.909,66.895,66.895,17600000.0
2009-10-15 07:50:00,66.874,66.874,66.848,66.848,8000000.0
2009-10-15 07:51:00,66.85,66.862,66.845,66.862,12800000.0
2009-10-15 07:52:00,66.87,66.872,66.865,66.865,16000000.0
2009-10-15 07:53:00,66.874,66.881,66.873,66.88,11200000.0
2009-10-15 07:54:00,66.884,66.894,66.882,66.894,12800000.0
2009-10-15 07:55:00,66.882,66.882,66.862,66.864,12800000.0
2009-10-15 07:56:00,66.875,66.875,66.864,66.864,8000000.0
2009-10-15 07:57:00,66.863,66.878,66.863,66.878,9600000.0
2009-10-15 07:58:00,66.875,66.882,66.875,66.877,11200000.0
2009-10-15 07:59:00,66.874,66.904,66.874,66.904,12800000.0
2009-10-15 08:00:00,66.9,66.9,66.877,66.877,14400000.0
2009-10-15 08:01:00,66.876,66.887,66.876,66.887,8000000.0
2009-10-15 08:02:00,66.889,66.889,66.877,66.887,8000000.0
2009-10-15 08:03:00,66.895,66.905,66.892,66.904,11200000.0
2009-10-15 08:04:00,66.901,66.901,66.881,66.888,11200000.0
2009-10-15 08:05:00,66.88,66.887,66.876,66.883,14400000.0
2009-10-15 08:06:00,66.869,66.879,66.866,66.866,9600000.0
2009-10-15 08:07:00,66.872,66.872,66.858,66.865,8000000.0
2009-10-15 08:08:00,66.863,66.887,66.862,66.883,12800000.0
2009-10-15 08:09:00,66.874,66.893,66.874,66.893,12200000.0
2009-10-15 08:10:00,66.901,66.901,66.88,66.882,12800000.0
2009-10-15 08:11:00,66.876,66.878,66.864,66.87,11200000.0
2009-10-15 08:12:00,66.865,66.871,66.859,66.87,16000000.0
2009-10-15 08:13:00,66.867,66.875,66.867,66.867,8000000.0
2009-10-15 08:14:00,66.861,66.861,66.841,66.851,9600000.0
2009-10-15 08:15:00,66.852,66.869,66.846,66.853,16000000.0
2009-10-15 08:16:00,66.84,66.841,66.836,66.836,11200000.0
2009-10-15 08:17:00,66.839,66.843,66.832,66.838,12800000.0
2009-10-15 08:18:00,66.843,66.845,66.839,66.844,12800000.0
2009-10-15 08:19:00,66.853,66.856,66.833,66.849,17600000.0
2009-10-15 08:20:00,66.848,66.848,66.831,66.831,11200000.0
2009-10-15 08:21:00,66.83,66.83,66.811,66.812,9600000.0
2009-10-15 08:22:00,66.822,66.825,66.814,66.817,11200000.0
2009-10-15 08:23:00,66.82,66.837,66.82,66.829,11200000.0
2009-10-15 08:24:00,66.842,66.846,66.834,66.835,17600000.0
2009-10-15 08:25:00,66.819,66.826,66.806,66.823,12800000.0
2009-10-15 08:26:00,66.806,66.825,66.805,66.825,12800000.0
2009-10-15 08:27:00,66.817,66.817,66.775,66.785,8000000.0
2009-10-15 08:28:00,66.793,66.803,66.786,66.8,17600000.0
2009-10-15 08:29:00,66.811,66.813,66.788,66.788,8000000.0
2009-10-15 08:30:00,66.791,66.816,66.791,66.815,11200000.0
2009-10-15 08:31:00,66.799,66.814,66.799,66.804,13200000.0
2009-10-15 08:32:00,66.778,66.791,66.778,66.789,10600000.0
2009-10-15 08:33:00,66.774,66.774,66.768,66.769,11200000.0
2009-10-15 08:34:00,66.763,66.772,66.76,66.772,9600000.0
2009-10-15 08:35:00,66.775,66.789,66.774,66.787,17600000.0
2009-10-15 08:36:00,66.791,66.791,66.745,66.745,9600000.0
2009-10-15 08:37:00,66.749,66.758,66.749,66.757,9600000.0
2009-10-15 08:38:00,66.763,66.774,66.757,66.771,16000000.0
2009-10-15 08:39:00,66.775,66.791,66.774,66.79,14400000.0
2009-10-15 08:40:00,66.798,66.804,66.794,66.801,16000000.0
2009-10-15 08:41:00,66.804,66.826,66.804,66.826,17600000.0
2009-10-15 08:42:00,66.844,66.844,66.822,66.827,12800000.0
2009-10-15 08:43:00,66.813,66.818,66.802,66.803,12800000.0
2009-10-15 08:44:00,66.793,66.803,66.79,66.801,12200000.0
2009-10-15 08:45:00,66.805,66.817,66.805,66.817,9600000.0
2009-10-15 08:46:00,66.81,66.82,66.81,66.818,11200000.0
2009-10-15 08:47:00,66.812,66.812,66.775,66.775,11200000.0
2009-10-15 08:48:00,66.798,66.815,66.798,66.806,9600000.0
2009-10-15 08:49:00,66.801,66.801,66.778,66.789,17600000.0
2009-10-15 08:50:00,66.8,66.82,66.8,66.813,12800000.0
2009-10-15 08:51:00,66.828,66.84,66.821,66.84,17600000.0
2009-10-15 08:52:00,66.813,66.813,66.789,66.79,9600000.0
2009-10-15 08:53:00,66.785,66.814,66.785,66.809,16000000.0
2009-10-15 08:54:00,66.786,66.793,66.785,66.785,14400000.0
2009-10-15 08:55:00,66.788,66.795,66.769,66.769,9600000.0
2009-10-15 08:56:00,66.788,66.805,66.788,66.802,12800000.0
2009-10-15 08:57:00,66.792,66.798,66.792,66.795,11200000.0
2009-10-15 08:58:00,66.782,66.804,66.782,66.804,12800000.0
2009-10-15 08:59:00,66.807,66.807,66.792,66.797,12800000.0
2009-10-15 09:00:00,66.802,66.816,66.802,66.806,17600000.0
2009-10-15 09:01:00,66.807,66.814,66.803,66.803,10600000.0
2009-10-15 09:02:00,66.791,66.797,66.78,66.792,11200000.0
2009-10-15 09:03:00,66.792,66.797,66.766,66.786,16000000.0
2009-10-15 09:04:00,66.781,66.809,66.781,66.809,11200000.0
2009-10-15 09:05:00,66.818,66.825,66.814,66.814,11200000.0
2009-10-15 09:06:00,66.819,66.824,66.806,66.824,12800000.0
2009-10-15 09:07:00,66.833,66.841,66.831,66.841,9600000.0
2009-10-15 09:08:00,66.844,66.85,66.835,66.839,12800000.0
2009-10-15 09:09:00,66.838,66.839,66.823,66.831,17600000.0
2009-10-15 09:10:00,66.847,66.866,66.847,66.864,12800000.0
2009-10-15 09:11:00,66.881,66.904,66.881,66.904,12800000.0
2009-10-15 09:12:00,66.902,66.918,66.879,66.879,12800000.0
2009-10-15 09:13:00,66.868,66.868,66.852,66.852,9600000.0
2009-10-15 09:14:00,66.847,66.851,66.841,66.851,11200000.0
2009-10-15 09:15:00,66.847,66.851,66.829,66.831,11200000.0
2009-10-15 09:16:00,66.823,66.827,66.823,66.823,12800000.0
2009-10-15 09:17:00,66.819,66.819,66.806,66.813,11200000.0
2009-10-15 09:18:00,66.822,66.823,66.813,66.814,14400000.0
2009-10-15 09:19:00,66.798,66.803,66.795,66.799,12800000.0
2009-10-15 09:20:00,66.772,66.78,66.77,66.778,16000000.0
2009-10-15 09:21:00,66.765,66.792,66.765,66.792,11200000.0
2009-10-15 09:22:00,66.795,66.795,66.785,66.785,17600000.0
2009-10-15 09:23:00,66.777,66.783,66.773,66.774,13200000.0
2009-10-15 09:24:00,66.769,66.776,66.763,66.776,12800000.0
2009-10-15 09:25:00,66.759,66.759,66.751,66.756,9600000.0
2009-10-15 09:26:00,66.767,66.774,66.754,66.758,11200000.0
2009-10-15 09:27:00,66.748,66.763,66.744,66.763,11200000.0
2009-10-15 09:28:00,66.774,66.802,66.774,66.802,12800000.0
2009-10-15 09:29:00,66.787,66.794,66.787,66.79,11200000.0
2009-10-15 09:30:00,66.804,66.817,66.804,66.813,12800000.0
2009-10-15 09:31:00,66.813,66.834,66.813,66.834,9600000.0
2009-10-15 09:32:00,66.842,66.852,66.83,66.846,14400000.0
2009-10-15 09:33:00,66.863,66.869,66.857,66.86,13200000.0
2009-10-15 09:34:00,66.865,66.884,66.865,66.882,11200000.0
2009-10-15 09:35:00,66.875,66.913,66.875,66.913,12800000.0
2009-10-15 09:36:00,66.9,66.904,66.886,66.895,15400000.0
2009-10-15 09:37:00,66.817,66.884,66.817,66.855,16000000.0
2009-10-15 09:38:00,66.84,66.844,66.83,66.839,11200000.0
2009-10-15 09:39:00,66.842,66.846,66.836,66.836,12800000.0
2009-10-15 09:40:00,66.841,66.844,66.834,66.841,16000000.0
2009-10-15 09:41:00,66.846,66.86,66.846,66.86,11200000.0
2009-10-15 09:42:00,66.867,66.879,66.865,66.879,11200000.0
2009-10-15 09:43:00,66.883,66.89,66.883,66.887,12800000.0
2009-10-15 09:44:00,66.886,66.895,66.876,66.876,8000000.0
2009-10-15 09:45:00,66.891,66.896,66.885,66.885,12800000.0
2009-10-15 09:46:00,66.869,66.874,66.856,66.856,11200000.0
2009-10-15 09:47:00,66.872,66.881,66.871,66.88,9600000.0
2009-10-15 09:48:00,66.886,66.892,66.881,66.887,11200000.0
2009-10-15 09:49:00,66.895,66.897,66.882,66.897,12800000.0
2009-10-15 09:50:00,66.885,66.885,66.878,66.879,8000000.0
2009-10-15 09:51:00,66.881,66.888,66.878,66.888,16000000.0
2009-10-15 09:52:00,66.893,66.92,66.893,66.92,11200000.0
2009-10-15 09:53:00,66.908,66.917,66.899,66.901,12800000.0
2009-10-15 09:54:00,66.913,66.917,66.909,66.915,17600000.0
2009-10-15 09:55:00,66.903,66.903,66.89,66.89,11200000.0
2009-10-15 09:56:00,66.895,66.909,66.895,66.907,12800000.0
2009-10-15 09:57:00,66.881,66.881,66.861,66.868,12800000.0
2009-10-15 09:58:00,66.766,66.874,66.766,66.874,9600000.0
2009-10-15 09:59:00,66.884,66.892,66.876,66.892,17600000.0
2009-10-15 10:00:00,66.906,66.907,66.892,66.898,11200000.0
2009-10-15 10:01:00,66.915,66.918,66.912,66.914,12800000.0
2009-10-15 10:02:00,66.921,66.926,66.916,66.926,9600000.0
2009-10-15 10:03:00,66.917,66.938,66.917,66.924,11200000.0
2009-10-15 10:04:00,66.936,66.943,66.933,66.933,12800000.0
2009-10-15 10:05:00,66.917,66.928,66.917,66.92,8000000.0
2009-10-15 10:06:00,66.906,66.906,66.886,66.886,18000000.0
2009-10-15 10:07:00,66.871,66.878,66.865,66.875,12800000.0
2009-10-15 10:08:00,66.885,66.936,66.885,66.936,11200000.0
2009-10-15 10:09:00,66.95,66.973,66.948,66.973,12800000.0
2009-10-15 10:10:00,66.973,66.976,66.964,66.965,11200000.0
2009-10-15 10:11:00,66.965,66.973,66.958,66.972,11200000.0
2009-10-15 10:12:00,66.963,66.973,66.947,66.973,12800000.0
2009-10-15 10:13:00,67.0,67.021,67.0,67.007,12800000.0
2009-10-15 10:14:00,67.002,67.033,67.002,67.033,11200000.0
2009-10-15 10:15:00,67.033,67.038,67.026,67.038,12800000.0
2009-10-15 10:16:00,67.037,67.043,67.025,67.025,8000000.0
2009-10-15 10:17:00,67.026,67.037,67.02,67.02,11200000.0
2009-10-15 10:18:00,67.021,67.029,67.004,67.029,11200000.0
2009-10-15 10:19:00,67.021,67.021,67.017,67.018,11200000.0
2009-10-15 10:20:00,67.013,67.016,67.001,67.007,17600000.0
2009-10-15 10:21:00,67.011,67.015,67.004,67.008,8000000.0
2009-10-15 10:22:00,67.004,67.004,66.988,66.993,9600000.0
2009-10-15 10:23:00,66.985,66.99,66.98,66.99,11200000.0
2009-10-15 10:24:00,66.985,66.995,66.981,66.981,12800000.0
2009-10-15 10:25:00,66.993,67.006,66.989,67.006,11200000.0
2009-10-15 10:26:00,66.976,67.004,66.976,67.002,12800000.0
2009-10-15 10:27:00,67.015,67.017,67.01,67.015,11200000.0
2009-10-15 10:28:00,67.014,67.033,67.014,67.026,12800000.0
2009-10-15 10:29:00,67.036,67.057,67.036,67.053,11200000.0
2009-10-15 10:30:00,67.037,67.054,67.034,67.041,12800000.0
2009-10-15 10:31:00,67.053,67.063,67.047,67.063,12800000.0
2009-10-15 10:32:00,67.057,67.068,67.057,67.061,17600000.0
2009-10-15 10:33:00,67.053,67.062,67.053,67.055,11200000.0
2009-10-15 10:34:00,67.037,67.037,67.025,67.033,11200000.0
2009-10-15 10:35:00,67.039,67.039,67.028,67.028,11200000.0
2009-10-15 10:36:00,67.025,67.025,67.015,67.023,8000000.0
2009-10-15 10:37:00,67.026,67.026,66.93,67.026,11200000.0
2009-10-15 10:38:00,67.009,67.009,66.987,67.0,12800000.0
2009-10-15 10:39:00,66.999,67.004,66.992,66.999,11200000.0
2009-10-15 10:40:00,66.987,67.002,66.987,67.002,17600000.0
2009-10-15 10:41:00,67.0,67.0,66.992,66.992,10000000.0
2009-10-15 10:42:00,66.996,67.002,66.986,67.002,11200000.0
2009-10-15 10:43:00,67.01,67.012,67.006,67.006,11200000.0
2009-10-15 10:44:00,67.009,67.009,67.0,67.009,12800000.0
2009-10-15 10:45:00,67.02,67.02,67.007,67.007,12800000.0
2009-10-15 10:46:00,66.996,66.996,66.987,66.991,12800000.0
2009-10-15 10:47:00,66.985,66.992,66.96,66.992,12800000.0
2009-10-15 10:48:00,66.995,66.995,66.976,66.984,12800000.0
2009-10-15 10:49:00,66.992,66.998,66.986,66.998,11200000.0
2009-10-15 10:50:00,67.008,67.011,67.002,67.008,8000000.0
2009-10-15 10:51:00,67.015,67.025,67.015,67.022,17600000.0
2009-10-15 10:52:00,67.023,67.029,67.017,67.028,11200000.0
2009-10-15 10:53:00,67.032,67.045,67.025,67.045,11200000.0
2009-10-15 10:54:00,67.041,67.069,67.041,67.069,17600000.0
2009-10-15 10:55:00,67.068,67.068,67.055,67.064,11200000.0
2009-10-15 10:56:00,67.059,67.06,67.055,67.059,8000000.0
2009-10-15 10:57:00,67.053,67.053,67.037,67.044,16000000.0
2009-10-15 10:58:00,67.023,67.025,66.929,67.02,12800000.0
2009-10-15 10:59:00,67.017,67.03,67.015,67.023,11200000.0
2009-10-15 11:00:00,67.02,67.02,67.007,67.01,12800000.0
2009-10-15 11:01:00,67.006,67.014,67.006,67.013,13200000.0
2009-10-15 11:02:00,67.013,67.014,67.005,67.006,16000000.0
2009-10-15 11:03:00,67.001,67.021,67.001,67.02,12800000.0
2009-10-15 11:04:00,67.014,67.021,67.013,67.019,14400000.0
2009-10-15 11:05:00,67.021,67.025,67.015,67.025,9600000.0
2009-10-15 11:06:00,67.025,67.025,67.014,67.018,16000000.0
2009-10-15 11:07:00,67.028,67.028,67.014,67.024,11200000.0
2009-10-15 11:08:00,66.959,67.025,66.959,67.025,11200000.0
2009-10-15 11:09:00,67.019,67.034,67.019,67.031,17600000.0
2009-10-15 11:10:00,67.036,67.038,67.023,67.026,11200000.0
2009-10-15 11:11:00,67.015,67.024,67.0,67.024,11200000.0
2009-10-15 11:12:00,67.018,67.024,67.008,67.018,17600000.0
2009-10-15 11:13:00,67.018,67.018,66.995,67.013,14400000.0
2009-10-15 11:14:00,67.022,67.023,67.015,67.015,11200000.0
2009-10-15 11:15:00,67.015,67.023,67.012,67.023,11200000.0
2009-10-15 11:16:00,66.996,67.03,66.996,67.016,12800000.0
2009-10-15 11:17:00,67.005,67.016,67.005,67.009,11200000.0
2009-10-15 11:18:00,67.019,67.025,67.019,67.024,12800000.0
2009-10-15 11:19:00,67.012,67.012,66.997,66.997,17600000.0
2009-10-15 11:20:00,66.988,67.003,66.988,67.003,12800000.0
2009-10-15 11:21:00,67.008,67.008,66.998,67.008,14400000.0
2009-10-15 11:22:00,67.011,67.021,67.011,67.012,12800000.0
2009-10-15 11:23:00,67.023,67.023,67.017,67.017,11200000.0
2009-10-15 11:24:00,67.014,67.014,66.99,67.007,12800000.0
2009-10-15 11:25:00,66.999,67.01,66.987,67.002,17600000.0
2009-10-15 11:26:00,66.977,66.993,66.977,66.993,9600000.0
2009-10-15 11:27:00,66.989,66.994,66.977,66.99,8000000.0
2009-10-15 11:28:00,66.995,67.019,66.989,67.019,14400000.0
2009-10-15 11:29:00,67.051,67.072,67.051,67.072,14400000.0
2009-10-15 11:30:00,67.063,67.067,67.052,67.067,14400000.0
2009-10-15 11:31:00,67.064,67.08,67.062,67.08,11200000.0
2009-10-15 11:32:00,67.079,67.092,67.079,67.092,17600000.0
2009-10-15 11:33:00,67.094,67.094,67.078,67.078,12800000.0
2009-10-15 11:34:00,67.096,67.117,67.096,67.102,12800000.0
2009-10-15 11:35:00,67.086,67.094,67.086,67.089,11200000.0
2009-10-15 11:36:00,67.101,67.11,67.101,67.109,12800000.0
2009-10-15 11:37:00,67.103,67.104,67.087,67.096,17600000.0
2009-10-15 11:38:00,67.089,67.111,67.089,67.111,11200000.0
2009-10-15 11:39:00,67.139,67.145,67.125,67.132,11200000.0
2009-10-15 11:40:00,67.119,67.122,67.116,67.122,11200000.0
2009-10-15 11:41:00,67.124,67.139,67.122,67.139,12800000.0
2009-10-15 11:42:00,67.158,67.166,67.142,67.146,17600000.0
2009-10-15 11:43:00,67.136,67.139,67.122,67.128,11200000.0
2009-10-15 11:44:00,67.118,67.126,67.114,67.126,11200000.0
2009-10-15 11:45:00,67.164,67.197,67.164,67.196,9600000.0
2009-10-15 11:46:00,67.204,67.215,67.181,67.183,11200000.0
2009-10-15 11:47:00,67.166,67.207,67.166,67.207,10000000.0
2009-10-15 11:48:00,67.233,67.246,67.228,67.241,11200000.0
2009-10-15 11:49:00,67.228,67.229,67.223,67.223,9600000.0
2009-10-15 11:50:00,67.223,67.223,67.211,67.223,18000000.0
2009-10-15 11:51:00,67.228,67.231,67.222,67.223,11200000.0
2009-10-15 11:52:00,67.229,67.23,67.193,67.193,11200000.0
2009-10-15 11:53:00,67.183,67.196,67.183,67.194,16000000.0
2009-10-15 11:54:00,67.202,67.208,67.202,67.208,9600000.0
2009-10-15 11:55:00,67.199,67.199,67.194,67.197,8000000.0
2009-10-15 11:56:00,67.193,67.193,67.17,67.172,12800000.0
2009-10-15 11:57:00,67.172,67.19,67.172,67.19,17600000.0
2009-10-15 11:58:00,67.194,67.207,67.194,67.205,11200000.0
2009-10-15 11:59:00,67.193,67.201,67.19,67.201,11200000.0
2009-10-15 12:00:00,67.183,67.187,67.174,67.174,11200000.0
2009-10-15 12:01:00,67.157,67.157,67.131,67.131,11200000.0
2009-10-15 12:02:00,67.129,67.129,67.112,67.115,12800000.0
2009-10-15 12:03:00,67.114,67.12,67.112,67.12,8000000.0
2009-10-15 12:04:00,67.151,67.159,67.142,67.159,17600000.0
2009-10-15 12:05:00,67.137,67.137,67.106,67.106,8000000.0
2009-10-15 12:06:00,67.117,67.125,67.089,67.089,12800000.0
2009-10-15 12:07:00,67.07,67.079,67.07,67.073,11200000.0
2009-10-15 12:08:00,67.066,67.087,67.066,67.087,11200000.0
2009-10-15 12:09:00,67.099,67.113,67.099,67.107,14400000.0
2009-10-15 12:10:00,67.105,67.106,67.084,67.084,11200000.0
2009-10-15 12:11:00,67.1,67.101,67.091,67.097,12800000.0
2009-10-15 12:12:00,67.102,67.105,67.092,67.094,11200000.0
2009-10-15 12:13:00,67.091,67.091,67.073,67.083,11200000.0
2009-10-15 12:14:00,67.089,67.093,67.083,67.083,8000000.0
2009-10-15 12:15:00,67.094,67.103,67.093,67.103,16400000.0
2009-10-15 12:16:00,67.091,67.108,67.091,67.102,12800000.0
2009-10-15 12:17:00,67.099,67.107,67.099,67.104,8000000.0
2009-10-15 12:18:00,67.092,67.098,67.09,67.096,16000000.0
2009-10-15 12:19:00,67.099,67.101,67.08,67.101,12800000.0
2009-10-15 12:20:00,67.101,67.102,67.086,67.087,8000000.0
2009-10-15 12:21:00,67.098,67.11,67.087,67.097,16000000.0
2009-10-15 12:22:00,67.075,67.108,67.075,67.097,16000000.0
2009-10-15 12:23:00,67.101,67.111,67.099,67.107,14400000.0
2009-10-15 12:24:00,67.112,67.116,67.107,67.116,8000000.0
2009-10-15 12:25:00,67.12,67.131,67.12,67.13,12800000.0
2009-10-15 12:26:00,67.126,67.153,67.119,67.148,11200000.0
2009-10-15 12:27:00,67.158,67.164,67.154,67.158,11200000.0
2009-10-15 12:28:00,67.145,67.162,67.145,67.16,12800000.0
2009-10-15 12:29:00,67.154,67.164,67.153,67.153,17600000.0
2009-10-15 12:30:00,67.153,67.158,67.153,67.154,17600000.0
2009-10-15 12:31:00,67.154,67.154,67.137,67.144,11200000.0
2009-10-15 12:32:00,67.143,67.143,67.132,67.135,12800000.0
2009-10-15 12:33:00,67.136,67.136,67.125,67.126,14400000.0
2009-10-15 12:34:00,67.13,67.137,67.126,67.126,8000000.0
2009-10-15 12:35:00,67.132,67.135,67.128,67.128,11200000.0
2009-10-15 12:36:00,67.128,67.128,67.114,67.114,11600000.0
2009-10-15 12:37:00,67.107,67.124,67.107,67.124,11200000.0
2009-10-15 12:38:00,67.15,67.15,67.057,67.138,17600000.0
2009-10-15 12:39:00,67.147,67.163,67.147,67.162,17600000.0
2009-10-15 12:40:00,67.162,67.163,67.141,67.163,16000000.0
2009-10-15 12:41:00,67.168,67.198,67.168,67.198,12800000.0
2009-10-15 12:42:00,67.205,67.208,67.199,67.199,14400000.0
2009-10-15 12:43:00,67.197,67.197,67.177,67.177,12800000.0
2009-10-15 12:44:00,67.173,67.196,67.172,67.193,17600000.0
2009-10-15 12:45:00,67.192,67.195,67.189,67.19,8400000.0
2009-10-15 12:46:00,67.166,67.166,67.155,67.158,12800000.0
2009-10-15 12:47:00,67.164,67.17,67.149,67.149,9600000.0
2009-10-15 12:48:00,67.165,67.171,67.151,67.151,11200000.0
2009-10-15 12:49:00,67.143,67.143,67.129,67.132,16000000.0
2009-10-15 12:50:00,67.142,67.145,67.135,67.142,14800000.0
2009-10-15 12:51:00,67.145,67.153,67.145,67.15,11200000.0
2009-10-15 12:52:00,67.145,67.151,67.14,67.147,11200000.0
2009-10-15 12:53:00,67.153,67.163,67.146,67.146,11200000.0
2009-10-15 12:54:00,67.16,67.161,67.152,67.156,12800000.0
2009-10-15 12:55:00,67.16,67.161,67.154,67.154,16000000.0
2009-10-15 12:56:00,67.158,67.176,67.157,67.176,9600000.0
2009-10-15 12:57:00,67.171,67.195,67.171,67.195,11200000.0
2009-10-15 12:58:00,67.195,67.195,67.177,67.18,17600000.0
2009-10-15 12:59:00,67.165,67.166,67.156,67.156,16000000.0
2009-10-15 13:00:00,67.147,67.158,67.147,67.157,8000000.0
2009-10-15 13:01:00,67.155,67.178,67.155,67.178,14400000.0
2009-10-15 13:02:00,67.19,67.19,67.172,67.183,12800000.0
2009-10-15 13:03:00,67.191,67.192,67.182,67.182,8000000.0
2009-10-15 13:04:00,67.181,67.181,67.173,67.181,16000000.0
2009-10-15 13:05:00,67.195,67.216,67.195,67.216,12800000.0
2009-10-15 13:06:00,67.226,67.233,67.22,67.231,14400000.0
2009-10-15 13:07:00,67.242,67.244,67.223,67.227,14400000.0
2009-10-15 13:08:00,67.247,67.268,67.244,67.268,8000000.0
2009-10-15 13:09:00,67.263,67.283,67.263,67.282,8000000.0
2009-10-15 13:10:00,67.276,67.276,67.259,67.259,9600000.0
2009-10-15 13:11:00,67.245,67.262,67.245,67.262,11200000.0
2009-10-15 13:12:00,67.279,67.279,67.254,67.254,12800000.0
2009-10-15 13:13:00,67.245,67.254,67.244,67.253,17600000.0
2009-10-15 13:14:00,67.256,67.278,67.256,67.278,8000000.0
2009-10-15 13:15:00,67.273,67.273,67.241,67.249,13200000.0
2009-10-15 13:16:00,67.221,67.221,67.185,67.185,8000000.0
2009-10-15 13:17:00,67.162,67.162,67.142,67.142,12800000.0
2009-10-15 13:18:00,67.132,67.14,67.115,67.115,11200000.0
2009-10-15 13:19:00,67.123,67.17,67.123,67.17,16000000.0
2009-10-15 13:20:00,67.174,67.193,67.168,67.193,17600000.0
2009-10-15 13:21:00,67.194,67.194,67.179,67.182,11200000.0
2009-10-15 13:22:00,67.159,67.161,67.141,67.141,12800000.0
2009-10-15 13:23:00,67.132,67.132,67.115,67.115,8000000.0
2009-10-15 13:24:00,67.118,67.118,67.086,67.095,11200000.0
2009-10-15 13:25:00,67.108,67.11,67.097,67.1,17600000.0
2009-10-15 13:26:00,67.087,67.087,67.035,67.035,9600000.0
2009-10-15 13:27:00,66.999,66.999,66.988,66.993,9600000.0
2009-10-15 13:28:00,67.003,67.003,66.903,66.978,16000000.0
2009-10-15 13:29:00,66.88,66.989,66.88,66.989,11200000.0
2009-10-15 13:30:00,67.031,67.037,67.022,67.037,12800000.0
2009-10-15 13:31:00,67.048,67.048,67.03,67.03,8000000.0
2009-10-15 13:32:00,67.022,67.034,66.996,66.996,11200000.0
2009-10-15 13:33:00,66.983,66.983,66.968,66.976,19200000.0
2009-10-15 13:34:00,66.973,66.98,66.946,66.946,12800000.0
2009-10-15 13:35:00,66.931,66.932,66.915,66.915,36800000.0
2009-10-15 13:36:00,66.914,66.925,66.914,66.924,17600000.0
2009-10-15 13:37:00,66.918,66.933,66.918,66.932,14400000.0
2009-10-15 13:38:00,66.926,66.937,66.926,66.934,34000000.0
2009-10-15 13:39:00,66.949,66.949,66.929,66.941,16000000.0
2009-10-15 13:40:00,66.943,66.946,66.936,66.936,40000000.0
2009-10-15 13:41:00,66.939,66.956,66.939,66.956,16000000.0
2009-10-15 13:42:00,66.965,66.99,66.965,66.988,11200000.0
2009-10-15 13:43:00,66.998,66.998,66.986,66.998,27200000.0
2009-10-15 13:44:00,67.002,67.008,66.993,67.008,34000000.0
2009-10-15 13:45:00,67.027,67.027,66.996,66.996,20800000.0
2009-10-15 13:46:00,66.993,66.993,66.979,66.991,24000000.0
2009-10-15 13:47:00,67.009,67.012,67.005,67.011,12800000.0
2009-10-15 13:48:00,67.008,67.01,66.997,66.997,12800000.0
2009-10-15 13:49:00,66.997,66.997,66.956,66.956,17600000.0
2009-10-15 13:50:00,66.947,66.97,66.944,66.97,11200000.0
2009-10-15 13:51:00,66.975,66.975,66.968,66.968,24000000.0
2009-10-15 13:52:00,66.946,66.946,66.929,66.93,37800000.0
2009-10-15 13:53:00,66.932,66.934,66.921,66.921,17600000.0
2009-10-15 13:54:00,66.932,66.932,66.924,66.929,25600000.0
2009-10-15 13:55:00,66.934,66.934,66.926,66.928,14400000.0
2009-10-15 13:56:00,66.934,66.934,66.926,66.932,14400000.0
2009-10-15 13:57:00,66.924,66.924,66.912,66.915,28800000.0
2009-10-15 13:58:00,66.91,66.91,66.891,66.892,14400000.0
2009-10-15 13:59:00,66.881,66.881,66.85,66.854,32000000.0
2009-10-15 14:00:00,66.865,66.886,66.864,66.864,48000000.0
2009-10-15 14:01:00,66.857,66.86,66.838,66.84,32000000.0
2009-10-15 14:02:00,66.83,66.833,66.83,66.831,14400000.0
2009-10-15 14:03:00,66.842,66.864,66.842,66.864,14400000.0
2009-10-15 14:04:00,66.874,66.884,66.865,66.884,11200000.0
2009-10-15 14:05:00,66.898,66.9,66.891,66.9,24000000.0
2009-10-15 14:06:00,66.902,66.936,66.902,66.936,36800000.0
2009-10-15 14:07:00,66.938,66.938,66.917,66.932,40400000.0
2009-10-15 14:08:00,66.937,66.946,66.931,66.933,30800000.0
2009-10-15 14:09:00,66.912,66.912,66.892,66.908,33600000.0
2009-10-15 14:10:00,66.9,66.9,66.89,66.892,33600000.0
2009-10-15 14:11:00,66.911,66.964,66.911,66.964,22400000.0
2009-10-15 14:12:00,66.988,66.997,66.988,66.994,27200000.0
2009-10-15 14:13:00,66.997,66.998,66.976,66.977,19200000.0
2009-10-15 14:14:00,66.956,66.956,66.918,66.918,12800000.0
2009-10-15 14:15:00,66.901,66.906,66.89,66.89,28800000.0
2009-10-15 14:16:00,66.886,66.897,66.878,66.889,25600000.0
2009-10-15 14:17:00,66.887,66.887,66.865,66.865,22400000.0
2009-10-15 14:18:00,66.873,66.883,66.873,66.875,16000000.0
2009-10-15 14:19:00,66.868,66.868,66.863,66.864,9600000.0
2009-10-15 14:20:00,66.876,66.884,66.867,66.867,25600000.0
2009-10-15 14:21:00,66.864,66.864,66.849,66.855,29200000.0
2009-10-15 14:22:00,66.857,66.86,66.849,66.851,24000000.0
2009-10-15 14:23:00,66.862,66.876,66.861,66.876,48000000.0
2009-10-15 14:24:00,66.863,66.878,66.86,66.875,12800000.0
2009-10-15 14:25:00,66.865,66.883,66.865,66.876,54800000.0
2009-10-15 14:26:00,66.874,66.883,66.874,66.876,12800000.0
2009-10-15 14:27:00,66.868,66.902,66.868,66.902,17600000.0
2009-10-15 14:28:00,66.907,66.907,66.878,66.891,37200000.0
2009-10-15 14:29:00,66.897,66.9,66.877,66.877,36800000.0
2009-10-15 14:30:00,66.947,67.027,66.947,66.97,22400000.0
2009-10-15 14:31:00,66.972,67.017,66.972,67.017,20800000.0
2009-10-15 14:32:00,67.027,67.068,67.027,67.068,40000000.0
2009-10-15 14:33:00,67.075,67.086,67.065,67.065,24000000.0
2009-10-15 14:34:00,67.062,67.072,67.059,67.064,33600000.0
2009-10-15 14:35:00,67.063,67.068,67.057,67.057,14400000.0
2009-10-15 14:36:00,67.029,67.029,67.012,67.012,14400000.0
2009-10-15 14:37:00,67.015,67.034,67.015,67.034,35200000.0
2009-10-15 14:38:00,67.041,67.064,67.038,67.064,56000000.0
2009-10-15 14:39:00,67.068,67.068,67.054,67.062,38400000.0
2009-10-15 14:40:00,67.068,67.075,67.068,67.074,32000000.0
2009-10-15 14:41:00,67.078,67.083,67.071,67.081,56000000.0
2009-10-15 14:42:00,67.097,67.097,67.075,67.075,17600000.0
2009-10-15 14:43:00,67.055,67.065,67.052,67.052,25600000.0
2009-10-15 14:44:00,67.055,67.055,67.04,67.054,16000000.0
2009-10-15 14:45:00,67.09,67.142,67.09,67.142,8000000.0
2009-10-15 14:46:00,67.169,67.227,67.169,67.227,11200000.0
2009-10-15 14:47:00,67.232,67.243,67.23,67.231,16000000.0
2009-10-15 14:48:00,67.234,67.258,67.234,67.249,19200000.0
2009-10-15 14:49:00,67.237,67.237,67.223,67.229,32000000.0
2009-10-15 14:50:00,67.222,67.237,67.222,67.237,28800000.0
2009-10-15 14:51:00,67.25,67.283,67.25,67.283,32000000.0
2009-10-15 14:52:00,67.289,67.299,67.287,67.287,12800000.0
2009-10-15 14:53:00,67.29,67.302,67.289,67.29,17600000.0
2009-10-15 14:54:00,67.271,67.283,67.271,67.273,12800000.0
2009-10-15 14:55:00,67.259,67.264,67.254,67.26,16000000.0
2009-10-15 14:56:00,67.249,67.249,67.236,67.236,8000000.0
2009-10-15 14:57:00,67.228,67.228,67.205,67.205,9600000.0
2009-10-15 14:58:00,67.221,67.241,67.221,67.241,17600000.0
2009-10-15 14:59:00,67.238,67.251,67.238,67.251,12800000.0
2009-10-15 15:00:00,67.255,67.281,67.249,67.281,14400000.0
2009-10-15 15:01:00,67.294,67.294,67.271,67.271,19200000.0
2009-10-15 15:02:00,67.268,67.268,67.249,67.264,27200000.0
2009-10-15 15:03:00,67.275,67.28,67.275,67.276,12800000.0
2009-10-15 15:04:00,67.261,67.282,67.261,67.274,24000000.0
2009-10-15 15:05:00,67.262,67.274,67.262,67.265,26400000.0
2009-10-15 15:06:00,67.283,67.289,67.278,67.286,17600000.0
2009-10-15 15:07:00,67.284,67.284,67.267,67.284,25600000.0
2009-10-15 15:08:00,67.275,67.275,67.255,67.255,22400000.0
2009-10-15 15:09:00,67.265,67.279,67.265,67.272,28800000.0
2009-10-15 15:10:00,67.295,67.308,67.293,67.293,40000000.0
2009-10-15 15:11:00,67.3,67.3,67.288,67.295,32000000.0
2009-10-15 15:12:00,67.302,67.313,67.302,67.313,29800000.0
2009-10-15 15:13:00,67.313,67.313,67.303,67.311,44200000.0
2009-10-15 15:14:00,67.307,67.314,67.306,67.314,35200000.0
2009-10-15 15:15:00,67.318,67.324,67.313,67.324,22400000.0
2009-10-15 15:16:00,67.328,67.343,67.328,67.343,36800000.0
2009-10-15 15:17:00,67.354,67.381,67.354,67.381,22400000.0
2009-10-15 15:18:00,67.374,67.377,67.356,67.377,22400000.0
2009-10-15 15:19:00,67.372,67.372,67.356,67.356,16000000.0
2009-10-15 15:20:00,67.357,67.357,67.34,67.34,24000000.0
2009-10-15 15:21:00,67.321,67.335,67.321,67.335,9600000.0
2009-10-15 15:22:00,67.338,67.344,67.338,67.344,8000000.0
2009-10-15 15:23:00,67.348,67.355,67.346,67.354,48000000.0
2009-10-15 15:24:00,67.364,67.367,67.357,67.363,25600000.0
2009-10-15 15:25:00,67.361,67.378,67.361,67.366,27200000.0
2009-10-15 15:26:00,67.366,67.372,67.356,67.369,40000000.0
2009-10-15 15:27:00,67.376,67.392,67.376,67.392,28800000.0
2009-10-15 15:28:00,67.39,67.392,67.379,67.379,70400000.0
2009-10-15 15:29:00,67.384,67.385,67.294,67.297,46400000.0
2009-10-15 15:30:00,67.287,67.382,67.243,67.382,115200000.0
2009-10-15 15:31:00,67.405,67.416,67.405,67.416,60800000.0
2009-10-15 15:32:00,67.423,67.436,67.423,67.436,30400000.0
2009-10-15 15:33:00,67.435,67.461,67.435,67.461,30400000.0
2009-10-15 15:34:00,67.451,67.467,67.449,67.465,22400000.0
2009-10-15 15:35:00,67.491,67.503,67.485,67.502,33600000.0
2009-10-15 15:36:00,67.503,67.52,67.503,67.517,32000000.0
2009-10-15 15:37:00,67.522,67.532,67.521,67.532,30400000.0
2009-10-15 15:38:00,67.531,67.531,67.508,67.508,59600000.0
2009-10-15 15:39:00,67.53,67.553,67.53,67.553,36800000.0
2009-10-15 15:40:00,67.544,67.544,67.525,67.528,35200000.0
2009-10-15 15:41:00,67.515,67.515,67.504,67.511,25600000.0
2009-10-15 15:42:00,67.492,67.492,67.482,67.482,43200000.0
2009-10-15 15:43:00,67.476,67.479,67.468,67.479,27200000.0
2009-10-15 15:44:00,67.484,67.497,67.484,67.497,27200000.0
2009-10-15 15:45:00,67.505,67.513,67.504,67.505,41600000.0
2009-10-15 15:46:00,67.493,67.493,67.478,67.478,14400000.0
2009-10-15 15:47:00,67.483,67.491,67.477,67.491,30400000.0
2009-10-15 15:48:00,67.492,67.504,67.486,67.487,27200000.0
2009-10-15 15:49:00,67.496,67.503,67.494,67.502,11200000.0
2009-10-15 15:50:00,67.499,67.512,67.494,67.495,26000000.0
2009-10-15 15:51:00,67.49,67.497,67.475,67.497,43200000.0
2009-10-15 15:52:00,67.482,67.485,67.47,67.47,20800000.0
2009-10-15 15:53:00,67.46,67.462,67.457,67.458,24000000.0
2009-10-15 15:54:00,67.46,67.464,67.458,67.461,28800000.0
2009-10-15 15:55:00,67.464,67.464,67.446,67.457,24000000.0
2009-10-15 15:56:00,67.464,67.464,67.451,67.453,51200000.0
2009-10-15 15:57:00,67.448,67.453,67.444,67.444,32000000.0
2009-10-15 15:58:00,67.434,67.434,67.422,67.431,19200000.0
2009-10-15 15:59:00,67.421,67.421,67.393,67.396,36800000.0
2009-10-15 16:00:00,67.379,67.379,67.321,67.333,51200000.0
2009-10-15 16:01:00,67.335,67.395,67.335,67.395,41600000.0
2009-10-15 16:02:00,67.404,67.408,67.398,67.401,22400000.0
2009-10-15 16:03:00,67.384,67.384,67.368,67.373,64000000.0
2009-10-15 16:04:00,67.369,67.369,67.333,67.333,44800000.0
2009-10-15 16:05:00,67.345,67.357,67.345,67.357,47800000.0
2009-10-15 16:06:00,67.351,67.36,67.351,67.355,36000000.0
2009-10-15 16:07:00,67.354,67.355,67.34,67.343,32000000.0
2009-10-15 16:08:00,67.337,67.337,67.328,67.33,44800000.0
2009-10-15 16:09:00,67.33,67.338,67.328,67.33,44800000.0
2009-10-15 16:10:00,67.324,67.324,67.294,67.294,41600000.0
2009-10-15 16:11:00,67.279,67.279,67.257,67.259,56000000.0
2009-10-15 16:12:00,67.239,67.239,67.229,67.236,56000000.0
2009-10-15 16:13:00,67.24,67.24,67.226,67.226,60800000.0
2009-10-15 16:14:00,67.226,67.249,67.226,67.244,49600000.0
2009-10-15 16:15:00,67.257,67.27,67.257,67.27,59200000.0
2009-10-15 16:16:00,67.291,67.303,67.287,67.303,67200000.0
2009-10-15 16:17:00,67.305,67.31,67.303,67.307,38400000.0
2009-10-15 16:18:00,67.314,67.322,67.312,67.322,38400000.0
2009-10-15 16:19:00,67.335,67.336,67.327,67.336,22800000.0
2009-10-15 16:20:00,67.321,67.326,67.309,67.318,46400000.0
2009-10-15 16:21:00,67.326,67.335,67.325,67.326,27600000.0
2009-10-15 16:22:00,67.32,67.322,67.308,67.318,41600000.0
2009-10-15 16:23:00,67.33,67.344,67.326,67.343,43200000.0
2009-10-15 16:24:00,67.351,67.356,67.345,67.345,22400000.0
2009-10-15 16:25:00,67.34,67.34,67.324,67.324,33600000.0
2009-10-15 16:26:00,67.339,67.383,67.339,67.383,17600000.0
2009-10-15 16:27:00,67.387,67.393,67.381,67.381,35200000.0
2009-10-15 16:28:00,67.384,67.384,67.346,67.349,27200000.0
2009-10-15 16:29:00,67.335,67.341,67.331,67.341,11200000.0
2009-10-15 16:30:00,67.363,67.373,67.361,67.364,43200000.0
2009-10-15 16:31:00,67.376,67.376,67.347,67.347,41600000.0
2009-10-15 16:32:00,67.345,67.354,67.341,67.353,25600000.0
2009-10-15 16:33:00,67.343,67.356,67.343,67.35,27200000.0
2009-10-15 16:34:00,67.342,67.353,67.339,67.344,35200000.0
2009-10-15 16:35:00,67.341,67.341,67.32,67.322,52800000.0
2009-10-15 16:36:00,67.324,67.343,67.324,67.326,51200000.0
2009-10-15 16:37:00,67.336,67.347,67.331,67.338,42400000.0
2009-10-15 16:38:00,67.34,67.34,67.31,67.31,40400000.0
2009-10-15 16:39:00,67.305,67.31,67.297,67.297,35200000.0
2009-10-15 16:40:00,67.293,67.297,67.284,67.294,56000000.0
2009-10-15 16:41:00,67.263,67.265,67.236,67.236,74000000.0
2009-10-15 16:42:00,67.233,67.233,67.214,67.223,53800000.0
2009-10-15 16:43:00,67.249,67.269,67.247,67.269,17600000.0
2009-10-15 16:44:00,67.288,67.288,67.276,67.282,35200000.0
2009-10-15 16:45:00,67.277,67.282,67.273,67.279,57600000.0
2009-10-15 16:46:00,67.308,67.312,67.303,67.303,67200000.0
2009-10-15 16:47:00,67.307,67.318,67.303,67.311,70400000.0
2009-10-15 16:48:00,67.291,67.294,67.274,67.276,52800000.0
2009-10-15 16:49:00,67.268,67.277,67.266,67.268,36200000.0
2009-10-15 16:50:00,67.272,67.273,67.256,67.256,75200000.0
2009-10-15 16:51:00,67.236,67.238,67.223,67.223,32000000.0
2009-10-15 16:52:00,67.222,67.255,67.218,67.255,46400000.0
2009-10-15 16:53:00,67.278,67.278,67.269,67.278,30400000.0
2009-10-15 16:54:00,67.286,67.294,67.28,67.29,11200000.0
2009-10-15 16:55:00,67.289,67.303,67.289,67.301,27200000.0
2009-10-15 16:56:00,67.305,67.306,67.275,67.275,36800000.0
2009-10-15 16:57:00,67.28,67.284,67.277,67.284,19200000.0
2009-10-15 16:58:00,67.288,67.288,67.272,67.272,52800000.0
2009-10-15 16:59:00,67.271,67.286,67.26,67.262,51600000.0
2009-10-15 17:00:00,67.274,67.275,67.256,67.256,49600000.0
2009-10-15 17:01:00,67.204,67.243,67.202,67.238,40000000.0
2009-10-15 17:02:00,67.241,67.241,67.223,67.234,33600000.0
2009-10-15 17:03:00,67.252,67.259,67.242,67.253,44800000.0
2009-10-15 17:04:00,67.249,67.249,67.217,67.227,41600000.0
2009-10-15 17:05:00,67.23,67.233,67.216,67.217,54800000.0
2009-10-15 17:06:00,67.216,67.218,67.195,67.202,59200000.0
2009-10-15 17:07:00,67.209,67.225,67.209,67.224,35200000.0
2009-10-15 17:08:00,67.232,67.25,67.232,67.25,68800000.0
2009-10-15 17:09:00,67.255,67.268,67.255,67.255,59200000.0
2009-10-15 17:10:00,67.263,67.276,67.263,67.276,25600000.0
2009-10-15 17:11:00,67.276,67.28,67.268,67.268,38400000.0
2009-10-15 17:12:00,67.268,67.293,67.268,67.293,25600000.0
2009-10-15 17:13:00,67.29,67.3,67.284,67.289,28800000.0
2009-10-15 17:14:00,67.286,67.305,67.286,67.305,22400000.0
2009-10-15 17:15:00,67.289,67.289,67.279,67.287,19200000.0
2009-10-15 17:16:00,67.279,67.287,67.275,67.287,25600000.0
2009-10-15 17:17:00,67.29,67.302,67.289,67.295,37800000.0
2009-10-15 17:18:00,67.283,67.289,67.274,67.282,57600000.0
2009-10-15 17:19:00,67.282,67.285,67.279,67.279,24400000.0
2009-10-15 17:20:00,67.267,67.267,67.256,67.258,8000000.0
2009-10-15 17:21:00,67.26,67.26,67.245,67.245,28800000.0
2009-10-15 17:22:00,67.264,67.282,67.263,67.282,19200000.0
2009-10-15 17:23:00,67.266,67.266,67.25,67.263,16000000.0
2009-10-15 17:24:00,67.282,67.282,67.268,67.27,19200000.0
2009-10-15 17:25:00,67.27,67.275,67.265,67.275,17600000.0
2009-10-15 17:26:00,67.284,67.294,67.284,67.285,35600000.0
2009-10-15 17:27:00,67.292,67.309,67.287,67.309,46800000.0
2009-10-15 17:28:00,67.293,67.302,67.293,67.298,32000000.0
2009-10-15 17:29:00,67.299,67.304,67.293,67.295,27200000.0
2009-10-15 17:30:00,67.293,67.307,67.293,67.304,46400000.0
2009-10-15 17:31:00,67.307,67.307,67.296,67.299,88000000.0
2009-10-15 17:32:00,67.294,67.304,67.293,67.295,53200000.0
2009-10-15 17:33:00,67.291,67.295,67.277,67.29,37600000.0
2009-10-15 17:34:00,67.306,67.307,67.298,67.305,64000000.0
2009-10-15 17:35:00,67.307,67.313,67.303,67.303,43200000.0
2009-10-15 17:36:00,67.265,67.292,67.265,67.278,33600000.0
2009-10-15 17:37:00,67.308,67.322,67.308,67.322,49600000.0
2009-10-15 17:38:00,67.318,67.323,67.314,67.314,35200000.0
2009-10-15 17:39:00,67.314,67.325,67.311,67.311,54400000.0
2009-10-15 17:40:00,67.295,67.295,67.285,67.288,75200000.0
2009-10-15 17:41:00,67.3,67.309,67.294,67.309,78400000.0
2009-10-15 17:42:00,67.31,67.313,67.304,67.307,44800000.0
2009-10-15 17:43:00,67.306,67.308,67.299,67.299,41600000.0
2009-10-15 17:44:00,67.297,67.297,67.289,67.293,30400000.0
2009-10-15 17:45:00,67.278,67.285,67.266,67.273,30800000.0
2009-10-15 17:46:00,67.281,67.288,67.278,67.279,41600000.0
2009-10-15 17:47:00,67.283,67.301,67.283,67.295,57600000.0
2009-10-15 17:48:00,67.296,67.296,67.282,67.284,57600000.0
2009-10-15 17:49:00,67.292,67.326,67.292,67.316,46400000.0
2009-10-15 17:50:00,67.333,67.361,67.333,67.359,52800000.0
2009-10-15 17:51:00,67.351,67.356,67.344,67.344,49600000.0
2009-10-15 17:52:00,67.346,67.346,67.326,67.326,43200000.0
2009-10-15 17:53:00,67.321,67.321,67.311,67.316,33600000.0
2009-10-15 17:54:00,67.314,67.321,67.311,67.316,38400000.0
2009-10-15 17:55:00,67.33,67.349,67.33,67.343,40000000.0
2009-10-15 17:56:00,67.342,67.342,67.332,67.342,44800000.0
2009-10-15 17:57:00,67.34,67.34,67.325,67.325,36800000.0
2009-10-15 17:58:00,67.316,67.321,67.314,67.315,57600000.0
2009-10-15 17:59:00,67.317,67.334,67.317,67.334,62400000.0
2009-10-15 18:00:00,67.328,67.328,67.312,67.315,51200000.0
2009-10-15 18:01:00,67.317,67.333,67.317,67.333,32000000.0
2009-10-15 18:02:00,67.341,67.352,67.341,67.346,24000000.0
2009-10-15 18:03:00,67.355,67.366,67.351,67.366,36800000.0
2009-10-15 18:04:00,67.364,67.364,67.327,67.327,33600000.0
2009-10-15 18:05:00,67.335,67.34,67.33,67.34,43600000.0
2009-10-15 18:06:00,67.352,67.361,67.351,67.355,29800000.0
2009-10-15 18:07:00,67.35,67.35,67.331,67.333,35200000.0
2009-10-15 18:08:00,67.342,67.353,67.339,67.339,85200000.0
2009-10-15 18:09:00,67.338,67.345,67.337,67.345,34000000.0
2009-10-15 18:10:00,67.346,67.351,67.343,67.351,35200000.0
2009-10-15 18:11:00,67.365,67.374,67.365,67.372,25600000.0
2009-10-15 18:12:00,67.366,67.37,67.361,67.361,11200000.0
2009-10-15 18:13:00,67.37,67.394,67.37,67.394,27200000.0
2009-10-15 18:14:00,67.399,67.411,67.399,67.405,19200000.0
2009-10-15 18:15:00,67.408,67.408,67.392,67.392,30400000.0
2009-10-15 18:16:00,67.388,67.401,67.385,67.4,56400000.0
2009-10-15 18:17:00,67.407,67.407,67.394,67.394,43600000.0
2009-10-15 18:18:00,67.411,67.429,67.411,67.429,30400000.0
2009-10-15 18:19:00,67.437,67.441,67.434,67.441,46800000.0
2009-10-15 18:20:00,67.439,67.443,67.437,67.437,43600000.0
2009-10-15 18:21:00,67.423,67.429,67.42,67.421,32000000.0
2009-10-15 18:22:00,67.43,67.435,67.427,67.432,33600000.0
2009-10-15 18:23:00,67.436,67.436,67.423,67.429,46800000.0
2009-10-15 18:24:00,67.422,67.425,67.414,67.418,52800000.0
2009-10-15 18:25:00,67.409,67.409,67.381,67.383,33600000.0
2009-10-15 18:26:00,67.39,67.401,67.39,67.399,30800000.0
2009-10-15 18:27:00,67.404,67.414,67.404,67.412,33600000.0
2009-10-15 18:28:00,67.409,67.415,67.406,67.411,12800000.0
2009-10-15 18:29:00,67.421,67.421,67.415,67.417,25600000.0
2009-10-15 18:30:00,67.412,67.422,67.409,67.415,36800000.0
2009-10-15 18:31:00,67.415,67.42,67.413,67.415,74000000.0
2009-10-15 18:32:00,67.398,67.403,67.393,67.401,70400000.0
2009-10-15 18:33:00,67.396,67.396,67.391,67.391,32000000.0
2009-10-15 18:34:00,67.387,67.39,67.381,67.39,19200000.0
2009-10-15 18:35:00,67.397,67.413,67.397,67.413,43200000.0
2009-10-15 18:36:00,67.419,67.427,67.413,67.427,68800000.0
2009-10-15 18:37:00,67.428,67.432,67.424,67.429,36800000.0
2009-10-15 18:38:00,67.419,67.419,67.38,67.384,49600000.0
2009-10-15 18:39:00,67.38,67.38,67.345,67.345,76800000.0
2009-10-15 18:40:00,67.367,67.378,67.366,67.378,65600000.0
2009-10-15 18:41:00,67.374,67.378,67.366,67.366,72000000.0
2009-10-15 18:42:00,67.38,67.38,67.366,67.375,78400000.0
2009-10-15 18:43:00,67.371,67.381,67.371,67.381,49000000.0
2009-10-15 18:44:00,67.39,67.39,67.368,67.377,30400000.0
2009-10-15 18:45:00,67.385,67.39,67.384,67.39,52800000.0
2009-10-15 18:46:00,67.38,67.38,67.372,67.372,78400000.0
2009-10-15 18:47:00,67.374,67.38,67.374,67.378,54800000.0
2009-10-15 18:48:00,67.378,67.386,67.377,67.386,28800000.0
2009-10-15 18:49:00,67.39,67.4,67.388,67.4,24000000.0
2009-10-15 18:50:00,67.403,67.403,67.381,67.381,46400000.0
2009-10-15 18:51:00,67.354,67.354,67.341,67.341,35200000.0
2009-10-15 18:52:00,67.325,67.327,67.313,67.313,19200000.0
2009-10-15 18:53:00,67.315,67.32,67.309,67.314,30800000.0
2009-10-15 18:54:00,67.309,67.316,67.309,67.31,19200000.0
2009-10-15 18:55:00,67.311,67.312,67.3,67.303,22400000.0
2009-10-15 18:56:00,67.284,67.284,67.243,67.243,16000000.0
2009-10-15 18:57:00,67.247,67.253,67.244,67.244,19200000.0
2009-10-15 18:58:00,67.242,67.248,67.237,67.241,32000000.0
2009-10-15 18:59:00,67.241,67.248,67.239,67.239,32000000.0
2009-10-15 19:00:00,67.239,67.244,67.221,67.221,10000000.0
2009-10-15 19:01:00,67.198,67.198,67.178,67.178,19200000.0
2009-10-15 19:02:00,67.186,67.212,67.186,67.203,43600000.0
2009-10-15 19:03:00,67.182,67.182,67.167,67.177,14400000.0
2009-10-15 19:04:00,67.182,67.188,67.178,67.182,40400000.0
2009-10-15 19:05:00,67.169,67.169,67.139,67.139,22400000.0
2009-10-15 19:06:00,67.116,67.137,67.111,67.136,56000000.0
2009-10-15 19:07:00,67.142,67.171,67.142,67.171,35200000.0
2009-10-15 19:08:00,67.171,67.18,67.171,67.18,22400000.0
2009-10-15 19:09:00,67.178,67.184,67.17,67.171,46800000.0
2009-10-15 19:10:00,67.172,67.185,67.172,67.184,20800000.0
2009-10-15 19:11:00,67.189,67.199,67.182,67.186,29800000.0
2009-10-15 19:12:00,67.195,67.196,67.184,67.184,24000000.0
2009-10-15 19:13:00,67.2,67.222,67.2,67.22,30400000.0
2009-10-15 19:14:00,67.23,67.232,67.218,67.231,36800000.0
2009-10-15 19:15:00,67.224,67.224,67.201,67.205,25600000.0
2009-10-15 19:16:00,67.205,67.212,67.203,67.208,35200000.0
2009-10-15 19:17:00,67.191,67.206,67.191,67.206,12800000.0
2009-10-15 19:18:00,67.226,67.245,67.226,67.235,32000000.0
2009-10-15 19:19:00,67.218,67.226,67.213,67.219,25000000.0
2009-10-15 19:20:00,67.215,67.215,67.198,67.2,14400000.0
2009-10-15 19:21:00,67.178,67.178,67.168,67.178,18000000.0
2009-10-15 19:22:00,67.188,67.189,67.171,67.171,14400000.0
2009-10-15 19:23:00,67.17,67.175,67.17,67.175,12800000.0
2009-10-15 19:24:00,67.181,67.192,67.178,67.191,48400000.0
2009-10-15 19:25:00,67.192,67.192,67.172,67.172,49600000.0
2009-10-15 19:26:00,67.163,67.17,67.16,67.16,41600000.0
2009-10-15 19:27:00,67.156,67.158,67.15,67.153,27200000.0
2009-10-15 19:28:00,67.149,67.149,67.134,67.134,36800000.0
2009-10-15 19:29:00,67.127,67.132,67.118,67.118,33600000.0
2009-10-15 19:30:00,67.12,67.141,67.12,67.139,48400000.0
2009-10-15 19:31:00,67.159,67.179,67.159,67.177,20800000.0
2009-10-15 19:32:00,67.183,67.201,67.182,67.199,40000000.0
2009-10-15 19:33:00,67.207,67.214,67.199,67.213,32000000.0
2009-10-15 19:34:00,67.22,67.23,67.213,67.219,53200000.0
2009-10-15 19:35:00,67.217,67.223,67.21,67.215,25600000.0
2009-10-15 19:36:00,67.219,67.219,67.207,67.207,24000000.0
2009-10-15 19:37:00,67.209,67.217,67.205,67.216,30400000.0
2009-10-15 19:38:00,67.218,67.219,67.213,67.219,22800000.0
2009-10-15 19:39:00,67.234,67.24,67.231,67.237,11200000.0
2009-10-15 19:40:00,67.198,67.228,67.198,67.22,22400000.0
2009-10-15 19:41:00,67.232,67.232,67.223,67.228,11200000.0
2009-10-15 19:42:00,67.224,67.233,67.224,67.233,11200000.0
2009-10-15 19:43:00,67.243,67.247,67.243,67.244,19200000.0
2009-10-15 19:44:00,67.242,67.244,67.236,67.242,40000000.0
2009-10-15 19:45:00,67.241,67.25,67.237,67.243,12800000.0
2009-10-15 19:46:00,67.235,67.241,67.235,67.241,14400000.0
2009-10-15 19:47:00,67.243,67.243,67.21,67.21,22400000.0
2009-10-15 19:48:00,67.207,67.21,67.199,67.203,22800000.0
2009-10-15 19:49:00,67.201,67.21,67.199,67.206,30400000.0
2009-10-15 19:50:00,67.208,67.211,67.207,67.211,19600000.0
2009-10-15 19:51:00,67.215,67.223,67.215,67.223,16000000.0
2009-10-15 19:52:00,67.238,67.242,67.238,67.24,12800000.0
2009-10-15 19:53:00,67.245,67.256,67.245,67.252,12800000.0
2009-10-15 19:54:00,67.257,67.257,67.251,67.251,11200000.0
2009-10-15 19:55:00,67.241,67.248,67.233,67.239,36800000.0
2009-10-15 19:56:00,67.246,67.251,67.246,67.246,11200000.0
2009-10-15 19:57:00,67.252,67.269,67.252,67.269,16000000.0
2009-10-15 19:58:00,67.271,67.273,67.267,67.273,11200000.0
2009-10-15 19:59:00,67.267,67.295,67.267,67.295,20800000.0
2009-10-15 20:00:00,67.299,67.303,67.29,67.3,17600000.0
2009-10-15 20:01:00,67.298,67.299,67.294,67.294,11200000.0
2009-10-15 20:02:00,67.292,67.292,67.283,67.286,17600000.0
2009-10-15 20:03:00,67.288,67.297,67.288,67.297,28800000.0
2009-10-15 20:04:00,67.297,67.308,67.285,67.285,30400000.0
2009-10-15 20:05:00,67.283,67.295,67.283,67.295,19200000.0
2009-10-15 20:06:00,67.291,67.291,67.281,67.286,16800000.0
2009-10-15 20:07:00,67.28,67.292,67.272,67.272,12800000.0
2009-10-15 20:08:00,67.274,67.284,67.27,67.275,38400000.0
2009-10-15 20:09:00,67.277,67.277,67.252,67.274,65600000.0
2009-10-15 20:10:00,67.268,67.268,67.259,67.263,19200000.0
2009-10-15 20:11:00,67.26,67.266,67.254,67.265,28800000.0
2009-10-15 20:12:00,67.27,67.277,67.268,67.275,25600000.0
2009-10-15 20:13:00,67.283,67.286,67.264,67.268,27200000.0
2009-10-15 20:14:00,67.271,67.271,67.265,67.271,12800000.0
2009-10-15 20:15:00,67.268,67.272,67.268,67.272,11200000.0
2009-10-15 20:16:00,67.28,67.289,67.279,67.289,28800000.0
2009-10-15 20:17:00,67.273,67.283,67.27,67.283,33600000.0
2009-10-15 20:18:00,67.29,67.29,67.284,67.284,32000000.0
2009-10-15 20:19:00,67.283,67.284,67.273,67.278,13200000.0
2009-10-15 20:20:00,67.29,67.29,67.275,67.277,19200000.0
2009-10-15 20:21:00,67.28,67.286,67.275,67.285,12800000.0
2009-10-15 20:22:00,67.287,67.288,67.279,67.279,9600000.0
2009-10-15 20:23:00,67.255,67.257,67.25,67.25,9600000.0
2009-10-15 20:24:00,67.246,67.264,67.246,67.252,12800000.0
2009-10-15 20:25:00,67.264,67.272,67.258,67.27,14400000.0
2009-10-15 20:26:00,67.266,67.27,67.254,67.254,16000000.0
2009-10-15 20:27:00,67.252,67.284,67.252,67.284,14400000.0
2009-10-15 20:28:00,67.291,67.307,67.291,67.307,17600000.0
2009-10-15 20:29:00,67.312,67.312,67.297,67.302,8000000.0
2009-10-15 20:30:00,67.296,67.3,67.275,67.284,27200000.0
2009-10-15 20:31:00,67.272,67.272,67.254,67.269,12800000.0
2009-10-15 20:32:00,67.259,67.267,67.254,67.267,9600000.0
2009-10-15 20:33:00,67.282,67.285,67.273,67.276,16000000.0
2009-10-15 20:34:00,67.274,67.274,67.271,67.271,8000000.0
2009-10-15 20:35:00,67.278,67.301,67.278,67.301,14400000.0
2009-10-15 20:36:00,67.33,67.36,67.328,67.36,16000000.0
2009-10-15 20:37:00,67.357,67.36,67.351,67.354,12800000.0
2009-10-15 20:38:00,67.378,67.386,67.374,67.383,16000000.0
2009-10-15 20:39:00,67.386,67.389,67.381,67.385,14400000.0
2009-10-15 20:40:00,67.368,67.368,67.346,67.358,8000000.0
2009-10-15 20:41:00,67.354,67.355,67.348,67.351,11600000.0
2009-10-15 20:42:00,67.349,67.374,67.349,67.373,11200000.0
2009-10-15 20:43:00,67.367,67.367,67.361,67.366,11200000.0
2009-10-15 20:44:00,67.359,67.359,67.355,67.356,8000000.0
2009-10-15 20:45:00,67.349,67.349,67.341,67.344,12800000.0
2009-10-15 20:46:00,67.313,67.331,67.313,67.327,9600000.0
2009-10-15 20:47:00,67.327,67.335,67.32,67.331,12800000.0
2009-10-15 20:48:00,67.338,67.349,67.337,67.349,17600000.0
2009-10-15 20:49:00,67.346,67.351,67.342,67.351,19200000.0
2009-10-15 20:50:00,67.317,67.341,67.317,67.34,16000000.0
2009-10-15 20:51:00,67.354,67.361,67.354,67.358,28800000.0
2009-10-15 20:52:00,67.349,67.361,67.349,67.361,12800000.0
2009-10-15 20:53:00,67.359,67.362,67.353,67.353,11200000.0
2009-10-15 20:54:00,67.355,67.361,67.354,67.361,11200000.0
2009-10-15 20:55:00,67.354,67.354,67.344,67.349,16000000.0
2009-10-15 20:56:00,67.339,67.339,67.305,67.305,12800000.0
2009-10-15 20:57:00,67.296,67.303,67.295,67.298,22400000.0
2009-10-15 20:58:00,67.296,67.302,67.289,67.302,16000000.0
2009-10-15 20:59:00,67.302,67.315,67.301,67.315,8000000.0
2009-10-15 21:00:00,67.327,67.327,67.314,67.325,17600000.0
2009-10-15 21:01:00,67.331,67.339,67.331,67.338,17600000.0
2009-10-15 21:02:00,67.332,67.332,67.322,67.322,9600000.0
2009-10-15 21:03:00,67.314,67.318,67.312,67.312,9600000.0
2009-10-15 21:04:00,67.314,67.316,67.306,67.306,8000000.0
2009-10-15 21:05:00,67.308,67.308,67.293,67.295,14400000.0
2009-10-15 21:06:00,67.304,67.307,67.301,67.307,11200000.0
2009-10-15 21:07:00,67.313,67.315,67.3,67.31,14400000.0
2009-10-15 21:08:00,67.307,67.321,67.306,67.321,16000000.0
2009-10-15 21:09:00,67.328,67.344,67.328,67.344,22400000.0
2009-10-15 21:10:00,67.347,67.347,67.337,67.345,12800000.0
2009-10-15 21:11:00,67.35,67.358,67.35,67.352,17600000.0
2009-10-15 21:12:00,67.342,67.342,67.327,67.327,9600000.0
2009-10-15 21:13:00,67.311,67.312,67.306,67.308,12800000.0
2009-10-15 21:14:00,67.305,67.315,67.305,67.308,25600000.0
2009-10-15 21:15:00,67.308,67.325,67.305,67.325,32000000.0
2009-10-15 21:16:00,67.324,67.324,67.313,67.319,19200000.0
2009-10-15 21:17:00,67.322,67.327,67.316,67.327,17600000.0
2009-10-15 21:18:00,67.328,67.328,67.311,67.317,22400000.0
2009-10-15 21:19:00,67.323,67.323,67.296,67.296,12800000.0
2009-10-15 21:20:00,67.268,67.292,67.268,67.286,16000000.0
2009-10-15 21:21:00,67.3,67.305,67.3,67.305,8000000.0
2009-10-15 21:22:00,67.276,67.291,67.275,67.275,9600000.0
2009-10-15 21:23:00,67.298,67.298,67.271,67.287,16000000.0
2009-10-15 21:24:00,67.29,67.296,67.286,67.293,11200000.0
2009-10-15 21:25:00,67.289,67.289,67.279,67.281,17600000.0
2009-10-15 21:26:00,67.29,67.29,67.283,67.285,24000000.0
2009-10-15 21:27:00,67.287,67.302,67.285,67.302,22400000.0
2009-10-15 21:28:00,67.299,67.304,67.294,67.294,30800000.0
2009-10-15 21:29:00,67.282,67.282,67.27,67.274,27200000.0
2009-10-15 21:30:00,67.278,67.284,67.276,67.284,8000000.0
2009-10-15 21:31:00,67.278,67.281,67.267,67.279,16000000.0
2009-10-15 21:32:00,67.279,67.282,67.274,67.276,12800000.0
2009-10-15 21:33:00,67.283,67.283,67.276,67.276,8000000.0
2009-10-15 21:34:00,67.267,67.269,67.259,67.267,12800000.0
2009-10-15 21:35:00,67.28,67.284,67.279,67.283,13800000.0
2009-10-15 21:36:00,67.29,67.303,67.287,67.287,11200000.0
2009-10-15 21:37:00,67.288,67.307,67.282,67.307,16000000.0
2009-10-15 21:38:00,67.307,67.308,67.297,67.297,8000000.0
2009-10-15 21:39:00,67.287,67.295,67.287,67.294,11200000.0
2009-10-15 21:40:00,67.284,67.292,67.274,67.274,12800000.0
2009-10-15 21:41:00,67.276,67.288,67.276,67.287,12800000.0
2009-10-15 21:42:00,67.302,67.302,67.281,67.286,14400000.0
2009-10-15 21:43:00,67.302,67.309,67.296,67.296,12800000.0
2009-10-15 21:44:00,67.28,67.282,67.273,67.275,16000000.0
2009-10-15 21:45:00,67.287,67.296,67.285,67.29,17600000.0
2009-10-15 21:46:00,67.287,67.287,67.274,67.274,8000000.0
2009-10-15 21:47:00,67.28,67.285,67.279,67.284,11200000.0
2009-10-15 21:48:00,67.288,67.288,67.277,67.277,35200000.0
2009-10-15 21:49:00,67.275,67.277,67.272,67.274,13200000.0
2009-10-15 21:50:00,67.27,67.27,67.254,67.254,11200000.0
2009-10-15 21:51:00,67.252,67.279,67.252,67.279,9600000.0
2009-10-15 21:52:00,67.284,67.285,67.277,67.284,22400000.0
2009-10-15 21:53:00,67.285,67.289,67.277,67.282,24000000.0
2009-10-15 21:54:00,67.286,67.286,67.279,67.279,8400000.0
2009-10-15 21:55:00,67.276,67.293,67.267,67.293,12800000.0
2009-10-15 21:56:00,67.302,67.321,67.302,67.315,16000000.0
2009-10-15 21:57:00,67.3,67.316,67.3,67.306,11600000.0
2009-10-15 21:58:00,67.274,67.294,67.274,67.277,28800000.0
2009-10-15 21:59:00,67.289,67.3,67.285,67.3,35200000.0
2009-10-15 22:00:00,67.298,67.301,67.292,67.292,11200000.0
2009-10-15 22:01:00,67.289,67.289,67.283,67.289,19200000.0
2009-10-15 22:02:00,67.296,67.306,67.296,67.306,8000000.0
2009-10-15 22:03:00,67.314,67.324,67.314,67.324,17600000.0
2009-10-15 22:04:00,67.327,67.336,67.326,67.329,11200000.0
2009-10-15 22:05:00,67.327,67.332,67.32,67.32,14400000.0
2009-10-15 22:06:00,67.322,67.341,67.322,67.338,12800000.0
2009-10-15 22:07:00,67.313,67.323,67.303,67.323,16000000.0
2009-10-15 22:08:00,67.334,67.337,67.328,67.337,17600000.0
2009-10-15 22:09:00,67.327,67.341,67.327,67.341,12800000.0
2009-10-15 22:10:00,67.317,67.34,67.317,67.34,21800000.0
2009-10-15 22:11:00,67.329,67.332,67.316,67.331,9600000.0
2009-10-15 22:12:00,67.323,67.323,67.317,67.317,12800000.0
2009-10-15 22:13:00,67.313,67.32,67.305,67.32,16000000.0
2009-10-15 22:14:00,67.325,67.333,67.325,67.333,11200000.0
2009-10-15 22:15:00,67.336,67.35,67.336,67.34,14400000.0
2009-10-15 22:16:00,67.345,67.365,67.345,67.365,9600000.0
2009-10-15 22:17:00,67.356,67.356,67.331,67.334,19200000.0
2009-10-15 22:18:00,67.325,67.343,67.325,67.343,11200000.0
2009-10-15 22:19:00,67.326,67.329,67.307,67.307,12800000.0
2009-10-15 22:20:00,67.324,67.339,67.324,67.339,12800000.0
2009-10-15 22:21:00,67.337,67.344,67.336,67.336,11200000.0
2009-10-15 22:22:00,67.346,67.353,67.346,67.351,11200000.0
2009-10-15 22:23:00,67.342,67.35,67.318,67.321,11200000.0
2009-10-15 22:24:00,67.348,67.355,67.348,67.355,11200000.0
2009-10-15 22:25:00,67.356,67.356,67.333,67.348,16000000.0
2009-10-15 22:26:00,67.334,67.361,67.334,67.351,11200000.0
2009-10-15 22:27:00,67.357,67.357,67.346,67.346,12800000.0
2009-10-15 22:28:00,67.348,67.359,67.342,67.342,11200000.0
2009-10-15 22:29:00,67.355,67.361,67.351,67.359,16000000.0
2009-10-15 22:30:00,67.359,67.359,67.352,67.354,8000000.0
2009-10-15 22:31:00,67.351,67.351,67.345,67.349,11200000.0
2009-10-15 22:32:00,67.359,67.359,67.342,67.345,12800000.0
2009-10-15 22:33:00,67.341,67.346,67.333,67.338,33600000.0
2009-10-15 22:34:00,67.335,67.335,67.317,67.335,25600000.0
2009-10-15 22:35:00,67.34,67.348,67.34,67.347,32400000.0
2009-10-15 22:36:00,67.345,67.345,67.341,67.341,43200000.0
2009-10-15 22:37:00,67.332,67.336,67.33,67.33,25600000.0
2009-10-15 22:38:00,67.331,67.338,67.331,67.338,19200000.0
2009-10-15 22:39:00,67.33,67.335,67.323,67.33,11200000.0
2009-10-15 22:40:00,67.337,67.341,67.333,67.334,16000000.0
2009-10-15 22:41:00,67.342,67.345,67.34,67.345,8000000.0
2009-10-15 22:42:00,67.345,67.352,67.343,67.352,9600000.0
2009-10-15 22:43:00,67.364,67.374,67.361,67.371,16000000.0
2009-10-15 22:44:00,67.368,67.368,67.359,67.363,8000000.0
2009-10-15 22:45:00,67.374,67.384,67.372,67.38,16000000.0
2009-10-15 22:46:00,67.394,67.398,67.394,67.395,12800000.0
2009-10-15 22:47:00,67.383,67.387,67.382,67.384,11200000.0
2009-10-15 22:48:00,67.378,67.387,67.373,67.383,17600000.0
2009-10-15 22:49:00,67.381,67.385,67.37,67.37,12800000.0
2009-10-15 22:50:00,67.369,67.38,67.368,67.38,12800000.0
2009-10-15 22:51:00,67.377,67.384,67.371,67.384,14400000.0
2009-10-15 22:52:00,67.375,67.408,67.375,67.408,11200000.0
2009-10-15 22:53:00,67.405,67.405,67.398,67.4,12800000.0
2009-10-15 22:54:00,67.407,67.413,67.403,67.411,12800000.0
2009-10-15 22:55:00,67.411,67.414,67.404,67.408,12800000.0
2009-10-15 22:56:00,67.411,67.412,67.387,67.387,9600000.0
2009-10-15 22:57:00,67.364,67.377,67.36,67.36,12800000.0
2009-10-15 22:58:00,67.375,67.381,67.373,67.379,14400000.0
2009-10-15 22:59:00,67.387,67.388,67.381,67.381,8000000.0
2009-10-15 23:00:00,67.29,67.372,67.29,67.361,17600000.0
2009-10-15 23:01:00,67.38,67.385,67.378,67.385,8000000.0
2009-10-15 23:02:00,67.388,67.395,67.388,67.395,8000000.0
2009-10-15 23:03:00,67.382,67.392,67.372,67.377,16400000.0
2009-10-15 23:04:00,67.374,67.398,67.373,67.38,14400000.0
2009-10-15 23:05:00,67.403,67.422,67.403,67.419,33600000.0
2009-10-15 23:06:00,67.398,67.408,67.393,67.408,12200000.0
2009-10-15 23:07:00,67.407,67.432,67.399,67.432,12800000.0
2009-10-15 23:08:00,67.437,67.439,67.432,67.439,16000000.0
2009-10-15 23:09:00,67.429,67.429,67.411,67.411,17600000.0
2009-10-15 23:10:00,67.421,67.447,67.421,67.445,12800000.0
2009-10-15 23:11:00,67.441,67.441,67.429,67.431,11200000.0
2009-10-15 23:12:00,67.431,67.433,67.424,67.424,20800000.0
2009-10-15 23:13:00,67.406,67.406,67.394,67.397,12800000.0
2009-10-15 23:14:00,67.431,67.439,67.431,67.439,11200000.0
2009-10-15 23:15:00,67.442,67.444,67.434,67.435,12800000.0
2009-10-15 23:16:00,67.424,67.424,67.418,67.418,9600000.0
2009-10-15 23:17:00,67.414,67.428,67.414,67.42,12800000.0
2009-10-15 23:18:00,67.419,67.423,67.419,67.423,8000000.0
2009-10-15 23:19:00,67.434,67.439,67.426,67.435,12800000.0
2009-10-15 23:20:00,67.397,67.418,67.397,67.413,14400000.0
2009-10-15 23:21:00,67.432,67.443,67.427,67.443,16000000.0
2009-10-15 23:22:00,67.441,67.441,67.432,67.432,8000000.0
2009-10-15 23:23:00,67.433,67.444,67.433,67.435,11200000.0
2009-10-15 23:24:00,67.436,67.436,67.422,67.422,11200000.0
2009-10-15 23:25:00,67.396,67.406,67.389,67.389,17600000.0
2009-10-15 23:26:00,67.41,67.423,67.409,67.41,12800000.0
2009-10-15 23:27:00,67.405,67.41,67.4,67.406,11200000.0
2009-10-15 23:28:00,67.434,67.438,67.423,67.423,9600000.0
2009-10-15 23:29:00,67.43,67.437,67.43,67.432,12800000.0
2009-10-15 23:30:00,67.43,67.43,67.418,67.423,13800000.0
2009-10-15 23:31:00,67.393,67.398,67.374,67.374,9600000.0
2009-10-15 23:32:00,67.388,67.404,67.388,67.402,11200000.0
2009-10-15 23:33:00,67.426,67.426,67.404,67.411,11200000.0
2009-10-15 23:34:00,67.401,67.41,67.4,67.404,12800000.0
2009-10-15 23:35:00,67.402,67.403,67.389,67.389,16000000.0
2009-10-15 23:36:00,67.389,67.39,67.383,67.383,12800000.0
2009-10-15 23:37:00,67.389,67.392,67.388,67.388,8000000.0
2009-10-15 23:38:00,67.35,67.374,67.35,67.374,14400000.0
2009-10-15 23:39:00,67.392,67.399,67.389,67.399,12800000.0
2009-10-15 23:40:00,67.401,67.401,67.382,67.39,35200000.0
2009-10-15 23:41:00,67.393,67.409,67.393,67.407,12800000.0
2009-10-15 23:42:00,67.419,67.419,67.41,67.414,9600000.0
2009-10-15 23:43:00,67.402,67.402,67.386,67.386,8000000.0
2009-10-15 23:44:00,67.378,67.393,67.378,67.393,11200000.0
2009-10-15 23:45:00,67.382,67.382,67.352,67.352,9600000.0
2009-10-15 23:46:00,67.388,67.404,67.382,67.393,11200000.0
2009-10-15 23:47:00,67.395,67.403,67.391,67.393,9600000.0
2009-10-15 23:48:00,67.363,67.38,67.363,67.38,8000000.0
2009-10-15 23:49:00,67.387,67.388,67.385,67.387,12800000.0
2009-10-15 23:50:00,67.383,67.385,67.377,67.383,12800000.0
2009-10-15 23:51:00,67.393,67.401,67.393,67.401,12800000.0
2009-10-15 23:52:00,67.384,67.389,67.375,67.389,12800000.0
2009-10-15 23:53:00,67.389,67.4,67.371,67.381,12800000.0
2009-10-15 23:54:00,67.38,67.408,67.372,67.408,14400000.0
2009-10-15 23:55:00,67.416,67.416,67.384,67.393,8000000.0
2009-10-15 23:56:00,67.391,67.405,67.39,67.398,12800000.0
2009-10-15 23:57:00,67.391,67.402,67.39,67.402,11200000.0
2009-10-15 23:58:00,67.394,67.401,67.393,67.393,8000000.0
2009-10-15 23:59:00,67.399,67.403,67.39,67.403,11200000.0
2009-10-16 00:00:00,67.394,67.399,67.38,67.38,17600000.0
2009-10-16 00:01:00,67.383,67.383,67.373,67.38,12800000.0
2009-10-16 00:02:00,67.375,67.379,67.349,67.375,11200000.0
2009-10-16 00:03:00,67.368,67.381,67.368,67.376,12800000.0
2009-10-16 00:04:00,67.368,67.393,67.368,67.389,9600000.0
2009-10-16 00:05:00,67.374,67.392,67.347,67.347,16000000.0
2009-10-16 00:06:00,67.365,67.378,67.357,67.373,11200000.0
2009-10-16 00:07:00,67.375,67.376,67.36,67.36,9600000.0
2009-10-16 00:08:00,67.379,67.39,67.37,67.371,11200000.0
2009-10-16 00:09:00,67.274,67.378,67.274,67.378,16000000.0
2009-10-16 00:10:00,67.376,67.377,67.361,67.369,33600000.0
2009-10-16 00:11:00,67.369,67.369,67.357,67.361,16000000.0
2009-10-16 00:12:00,67.355,67.367,67.355,67.367,12800000.0
2009-10-16 00:13:00,67.359,67.367,67.352,67.352,14400000.0
2009-10-16 00:14:00,67.383,67.383,67.364,67.364,24000000.0
2009-10-16 00:15:00,67.376,67.376,67.367,67.368,28800000.0
2009-10-16 00:16:00,67.346,67.36,67.341,67.354,14400000.0
2009-10-16 00:17:00,67.361,67.361,67.348,67.348,9600000.0
2009-10-16 00:18:00,67.345,67.357,67.343,67.343,12800000.0
2009-10-16 00:19:00,67.346,67.349,67.338,67.338,12800000.0
2009-10-16 00:20:00,67.341,67.356,67.341,67.355,17600000.0
2009-10-16 00:21:00,67.368,67.377,67.366,67.369,14400000.0
2009-10-16 00:22:00,67.348,67.365,67.348,67.357,17600000.0
2009-10-16 00:23:00,67.358,67.388,67.358,67.388,8000000.0
2009-10-16 00:24:00,67.385,67.406,67.384,67.406,14400000.0
2009-10-16 00:25:00,67.408,67.411,67.388,67.411,16000000.0
2009-10-16 00:26:00,67.382,67.39,67.375,67.377,11200000.0
2009-10-16 00:27:00,67.393,67.404,67.374,67.374,16000000.0
2009-10-16 00:28:00,67.388,67.392,67.382,67.387,32000000.0
2009-10-16 00:29:00,67.402,67.411,67.402,67.411,12800000.0
2009-10-16 00:30:00,67.406,67.431,67.404,67.431,11200000.0
2009-10-16 00:31:00,67.431,67.442,67.431,67.442,8000000.0
2009-10-16 00:32:00,67.436,67.445,67.431,67.441,12800000.0
2009-10-16 00:33:00,67.439,67.449,67.439,67.445,12800000.0
2009-10-16 00:34:00,67.43,67.446,67.43,67.437,19600000.0
2009-10-16 00:35:00,67.451,67.463,67.445,67.461,28800000.0
2009-10-16 00:36:00,67.457,67.457,67.445,67.445,14400000.0
2009-10-16 00:37:00,67.465,67.48,67.465,67.476,12800000.0
2009-10-16 00:38:00,67.479,67.479,67.374,67.463,12800000.0
2009-10-16 00:39:00,67.443,67.45,67.441,67.441,12800000.0
2009-10-16 00:40:00,67.453,67.46,67.448,67.453,11200000.0
2009-10-16 00:41:00,67.458,67.467,67.458,67.461,12800000.0
2009-10-16 00:42:00,67.457,67.472,67.452,67.453,12800000.0
2009-10-16 00:43:00,67.439,67.446,67.439,67.442,11200000.0
2009-10-16 00:44:00,67.444,67.448,67.43,67.447,8000000.0
2009-10-16 00:45:00,67.429,67.446,67.421,67.446,11200000.0
2009-10-16 00:46:00,67.408,67.416,67.404,67.416,9600000.0
2009-10-16 00:47:00,67.46,67.466,67.459,67.466,12800000.0
2009-10-16 00:48:00,67.467,67.478,67.466,67.466,11200000.0
2009-10-16 00:49:00,67.462,67.467,67.457,67.467,16000000.0
2009-10-16 00:50:00,67.476,67.48,67.471,67.479,22400000.0
2009-10-16 00:51:00,67.455,67.47,67.441,67.47,17600000.0
2009-10-16 00:52:00,67.48,67.489,67.48,67.483,8000000.0
2009-10-16 00:53:00,67.494,67.51,67.494,67.495,8000000.0
2009-10-16 00:54:00,67.504,67.514,67.504,67.505,11200000.0
2009-10-16 00:55:00,67.494,67.513,67.494,67.51,28800000.0
2009-10-16 00:56:00,67.487,67.52,67.487,67.494,12800000.0
2009-10-16 00:57:00,67.523,67.533,67.522,67.522,11200000.0
2009-10-16 00:58:00,67.519,67.523,67.516,67.516,12800000.0
2009-10-16 00:59:00,67.51,67.517,67.51,67.517,11200000.0
2009-10-16 01:00:00,67.535,67.541,67.528,67.535,16000000.0
2009-10-16 01:01:00,67.526,67.537,67.513,67.537,17600000.0
2009-10-16 01:02:00,67.557,67.557,67.54,67.54,11200000.0
2009-10-16 01:03:00,67.521,67.523,67.517,67.519,22400000.0
2009-10-16 01:04:00,67.516,67.527,67.515,67.515,12800000.0
2009-10-16 01:05:00,67.511,67.523,67.507,67.523,30400000.0
2009-10-16 01:06:00,67.529,67.529,67.514,67.514,12800000.0
2009-10-16 01:07:00,67.495,67.509,67.495,67.5,11200000.0
2009-10-16 01:08:00,67.519,67.527,67.516,67.525,16000000.0
2009-10-16 01:09:00,67.529,67.531,67.525,67.531,16400000.0
2009-10-16 01:10:00,67.536,67.549,67.536,67.549,12800000.0
2009-10-16 01:11:00,67.549,67.549,67.523,67.523,11200000.0
2009-10-16 01:12:00,67.518,67.537,67.518,67.534,8000000.0
2009-10-16 01:13:00,67.56,67.56,67.549,67.549,17600000.0
2009-10-16 01:14:00,67.532,67.548,67.532,67.542,9600000.0
2009-10-16 01:15:00,67.558,67.558,67.532,67.54,17600000.0
2009-10-16 01:16:00,67.541,67.561,67.541,67.557,25600000.0
2009-10-16 01:17:00,67.561,67.561,67.552,67.554,11200000.0
2009-10-16 01:18:00,67.554,67.561,67.548,67.559,12800000.0
2009-10-16 01:19:00,67.56,67.56,67.548,67.548,8000000.0
2009-10-16 01:20:00,67.56,67.56,67.554,67.555,19200000.0
2009-10-16 01:21:00,67.568,67.577,67.567,67.577,8000000.0
2009-10-16 01:22:00,67.58,67.59,67.573,67.573,12800000.0
2009-10-16 01:23:00,67.557,67.569,67.519,67.569,16000000.0
2009-10-16 01:24:00,67.574,67.596,67.574,67.596,12800000.0
2009-10-16 01:25:00,67.596,67.596,67.589,67.595,11200000.0
2009-10-16 01:26:00,67.6,67.604,67.6,67.601,13800000.0
2009-10-16 01:27:00,67.606,67.613,67.606,67.613,12800000.0
2009-10-16 01:28:00,67.608,67.625,67.608,67.613,14400000.0
2009-10-16 01:29:00,67.623,67.646,67.623,67.646,16000000.0
2009-10-16 01:30:00,67.653,67.689,67.653,67.689,11600000.0
2009-10-16 01:31:00,67.702,67.768,67.702,67.768,8000000.0
2009-10-16 01:32:00,67.799,67.813,67.799,67.809,12800000.0
2009-10-16 01:33:00,67.839,67.858,67.839,67.854,11200000.0
2009-10-16 01:34:00,67.855,67.855,67.842,67.842,24000000.0
2009-10-16 01:35:00,67.859,67.936,67.859,67.936,8000000.0
2009-10-16 01:36:00,67.956,67.965,67.954,67.965,14400000.0
2009-10-16 01:37:00,67.998,68.042,67.998,68.023,16000000.0
2009-10-16 01:38:00,68.04,68.092,68.034,68.091,17600000.0
2009-10-16 01:39:00,68.088,68.103,68.088,68.103,14400000.0
2009-10-16 01:40:00,68.096,68.096,68.085,68.09,25600000.0
2009-10-16 01:41:00,68.111,68.111,68.093,68.101,12800000.0
2009-10-16 01:42:00,68.086,68.086,68.048,68.054,12800000.0
2009-10-16 01:43:00,68.072,68.072,68.045,68.045,12800000.0
2009-10-16 01:44:00,67.996,67.996,67.892,67.892,8000000.0
2009-10-16 01:45:00,67.916,68.007,67.916,68.007,12800000.0
2009-10-16 01:46:00,68.032,68.032,68.003,68.003,9600000.0
2009-10-16 01:47:00,67.971,67.971,67.947,67.948,19200000.0
2009-10-16 01:48:00,67.943,67.946,67.929,67.942,12800000.0
2009-10-16 01:49:00,67.934,67.934,67.907,67.907,12800000.0
2009-10-16 01:50:00,67.912,67.913,67.905,67.909,14400000.0
2009-10-16 01:51:00,67.9,67.905,67.89,67.898,17600000.0
2009-10-16 01:52:00,67.899,67.899,67.862,67.862,20800000.0
2009-10-16 01:53:00,67.854,67.87,67.854,67.864,17600000.0
2009-10-16 01:54:00,67.862,67.869,67.857,67.859,12800000.0
2009-10-16 01:55:00,67.854,67.875,67.854,67.875,11200000.0
2009-10-16 01:56:00,67.886,67.889,67.881,67.881,12800000.0
2009-10-16 01:57:00,67.871,67.893,67.871,67.893,19200000.0
2009-10-16 01:58:00,67.903,67.914,67.903,67.914,11200000.0
2009-10-16 01:59:00,67.915,67.917,67.904,67.906,11200000.0
2009-10-16 02:00:00,67.918,67.934,67.917,67.931,12800000.0
2009-10-16 02:01:00,67.932,67.932,67.916,67.917,18000000.0
2009-10-16 02:02:00,67.909,67.921,67.907,67.92,11200000.0
2009-10-16 02:03:00,67.926,67.937,67.926,67.926,16000000.0
2009-10-16 02:04:00,67.924,67.925,67.914,67.914,8000000.0
2009-10-16 02:05:00,67.899,67.899,67.87,67.871,12800000.0
2009-10-16 02:06:00,67.876,67.876,67.865,67.872,14400000.0
2009-10-16 02:07:00,67.898,67.911,67.897,67.897,12800000.0
2009-10-16 02:08:00,67.871,67.871,67.85,67.867,8000000.0
2009-10-16 02:09:00,67.874,67.875,67.863,67.871,16000000.0
2009-10-16 02:10:00,67.851,67.867,67.851,67.867,16000000.0
2009-10-16 02:11:00,67.864,67.87,67.859,67.862,12800000.0
2009-10-16 02:12:00,67.846,67.873,67.846,67.873,17600000.0
2009-10-16 02:13:00,67.851,67.859,67.847,67.859,8000000.0
2009-10-16 02:14:00,67.863,67.868,67.862,67.862,8000000.0
2009-10-16 02:15:00,67.846,67.849,67.835,67.845,11200000.0
2009-10-16 02:16:00,67.846,67.846,67.832,67.845,11200000.0
2009-10-16 02:17:00,67.848,67.848,67.834,67.84,16000000.0
2009-10-16 02:18:00,67.831,67.886,67.831,67.886,12800000.0
2009-10-16 02:19:00,67.881,67.881,67.862,67.866,12800000.0
2009-10-16 02:20:00,67.846,67.848,67.742,67.848,12800000.0
2009-10-16 02:21:00,67.863,67.901,67.863,67.901,8400000.0
2009-10-16 02:22:00,67.926,67.938,67.924,67.933,14400000.0
2009-10-16 02:23:00,67.928,67.928,67.907,67.907,9600000.0
2009-10-16 02:24:00,67.9,67.9,67.889,67.9,11200000.0
2009-10-16 02:25:00,67.9,67.9,67.877,67.877,8000000.0
2009-10-16 02:26:00,67.882,67.892,67.878,67.892,12800000.0
2009-10-16 02:27:00,67.893,67.893,67.884,67.884,11200000.0
2009-10-16 02:28:00,67.881,67.907,67.88,67.907,13200000.0
2009-10-16 02:29:00,67.895,67.903,67.871,67.871,11200000.0
2009-10-16 02:30:00,67.874,67.893,67.874,67.893,12800000.0
2009-10-16 02:31:00,67.888,67.894,67.886,67.892,12800000.0
2009-10-16 02:32:00,67.877,67.883,67.87,67.87,11200000.0
2009-10-16 02:33:00,67.883,67.893,67.883,67.893,11200000.0
2009-10-16 02:34:00,67.889,67.905,67.889,67.905,9600000.0
2009-10-16 02:35:00,67.914,67.917,67.912,67.912,9600000.0
2009-10-16 02:36:00,67.894,67.911,67.894,67.908,12800000.0
2009-10-16 02:37:00,67.916,67.92,67.91,67.911,12800000.0
2009-10-16 02:38:00,67.917,67.931,67.913,67.917,17600000.0
2009-10-16 02:39:00,67.922,67.93,67.92,67.921,16000000.0
2009-10-16 02:40:00,67.922,67.936,67.916,67.936,10000000.0
2009-10-16 02:41:00,67.944,67.955,67.943,67.955,11200000.0
2009-10-16 02:42:00,67.975,67.975,67.953,67.967,11200000.0
2009-10-16 02:43:00,67.965,67.969,67.961,67.966,11600000.0
2009-10-16 02:44:00,67.978,67.978,67.963,67.971,11200000.0
2009-10-16 02:45:00,67.993,68.017,67.993,68.017,11200000.0
2009-10-16 02:46:00,68.022,68.022,67.999,68.005,11200000.0
2009-10-16 02:47:00,68.0,68.016,68.0,68.016,12800000.0
2009-10-16 02:48:00,68.019,68.039,67.935,67.935,11200000.0
2009-10-16 02:49:00,68.035,68.035,68.019,68.034,17600000.0
2009-10-16 02:50:00,68.025,68.03,68.012,68.03,12800000.0
2009-10-16 02:51:00,68.038,68.047,68.029,68.029,11200000.0
2009-10-16 02:52:00,68.041,68.043,68.015,68.015,11200000.0
2009-10-16 02:53:00,68.011,68.035,68.011,68.025,11200000.0
2009-10-16 02:54:00,68.034,68.034,67.976,67.976,12800000.0
2009-10-16 02:55:00,67.959,67.965,67.955,67.962,11200000.0
2009-10-16 02:56:00,67.955,67.973,67.949,67.949,11200000.0
2009-10-16 02:57:00,67.961,67.961,67.944,67.958,10600000.0
2009-10-16 02:58:00,67.953,67.953,67.875,67.875,11200000.0
2009-10-16 02:59:00,67.93,67.93,67.914,67.914,11200000.0
2009-10-16 03:00:00,67.922,67.932,67.921,67.925,13200000.0
2009-10-16 03:01:00,67.922,67.929,67.916,67.922,11200000.0
2009-10-16 03:02:00,67.918,67.925,67.918,67.925,17600000.0
2009-10-16 03:03:00,67.923,67.926,67.916,67.921,14400000.0
2009-10-16 03:04:00,67.896,67.896,67.88,67.882,11200000.0
2009-10-16 03:05:00,67.874,67.884,67.874,67.884,16000000.0
2009-10-16 03:06:00,67.879,67.88,67.86,67.86,16000000.0
2009-10-16 03:07:00,67.866,67.866,67.842,67.842,12800000.0
2009-10-16 03:08:00,67.834,67.835,67.825,67.835,11200000.0
2009-10-16 03:09:00,67.833,67.847,67.829,67.829,11200000.0
2009-10-16 03:10:00,67.825,67.825,67.808,67.821,16000000.0
2009-10-16 03:11:00,67.83,67.83,67.819,67.828,17600000.0
2009-10-16 03:12:00,67.835,67.839,67.828,67.839,11200000.0
2009-10-16 03:13:00,67.848,67.862,67.848,67.862,8000000.0
2009-10-16 03:14:00,67.863,67.863,67.843,67.855,16000000.0
2009-10-16 03:15:00,67.863,67.864,67.852,67.852,9600000.0
2009-10-16 03:16:00,67.813,67.813,67.797,67.807,8000000.0
2009-10-16 03:17:00,67.807,67.814,67.798,67.814,11200000.0
2009-10-16 03:18:00,67.811,67.825,67.806,67.806,11200000.0
2009-10-16 03:19:00,67.822,67.837,67.822,67.837,12800000.0
2009-10-16 03:20:00,67.843,67.851,67.843,67.851,9600000.0
2009-10-16 03:21:00,67.855,67.855,67.826,67.826,14400000.0
2009-10-16 03:22:00,67.83,67.845,67.829,67.845,9600000.0
2009-10-16 03:23:00,67.851,67.851,67.839,67.842,12800000.0
2009-10-16 03:24:00,67.84,67.84,67.82,67.82,11200000.0
2009-10-16 03:25:00,67.818,67.818,67.798,67.798,17600000.0
2009-10-16 03:26:00,67.801,67.801,67.78,67.8,11200000.0
2009-10-16 03:27:00,67.787,67.787,67.766,67.766,9600000.0
2009-10-16 03:28:00,67.769,67.78,67.769,67.779,9600000.0
2009-10-16 03:29:00,67.778,67.792,67.777,67.792,12800000.0
2009-10-16 03:30:00,67.795,67.795,67.77,67.77,14400000.0
2009-10-16 03:31:00,67.758,67.764,67.757,67.758,12800000.0
2009-10-16 03:32:00,67.759,67.767,67.759,67.767,12800000.0
2009-10-16 03:33:00,67.775,67.782,67.77,67.77,11200000.0
2009-10-16 03:34:00,67.78,67.783,67.768,67.783,11200000.0
2009-10-16 03:35:00,67.789,67.789,67.781,67.783,9600000.0
2009-10-16 03:36:00,67.774,67.777,67.767,67.767,12800000.0
2009-10-16 03:37:00,67.771,67.78,67.771,67.774,8000000.0
2009-10-16 03:38:00,67.769,67.769,67.759,67.76,9600000.0
2009-10-16 03:39:00,67.759,67.759,67.752,67.758,8000000.0
2009-10-16 03:40:00,67.748,67.75,67.734,67.743,17600000.0
2009-10-16 03:41:00,67.751,67.751,67.745,67.745,11200000.0
2009-10-16 03:42:00,67.74,67.766,67.74,67.761,12800000.0
2009-10-16 03:43:00,67.749,67.749,67.733,67.734,8000000.0
2009-10-16 03:44:00,67.728,67.734,67.728,67.734,11200000.0
2009-10-16 03:45:00,67.733,67.735,67.731,67.734,11200000.0
2009-10-16 03:46:00,67.73,67.735,67.721,67.728,12800000.0
2009-10-16 03:47:00,67.709,67.723,67.706,67.721,11200000.0
2009-10-16 03:48:00,67.719,67.719,67.708,67.708,10600000.0
2009-10-16 03:49:00,67.715,67.728,67.715,67.725,12200000.0
2009-10-16 03:50:00,67.726,67.726,67.713,67.721,13200000.0
2009-10-16 03:51:00,67.722,67.729,67.721,67.728,12800000.0
2009-10-16 03:52:00,67.725,67.727,67.715,67.715,16000000.0
2009-10-16 03:53:00,67.72,67.725,67.698,67.713,11200000.0
2009-10-16 03:54:00,67.72,67.72,67.688,67.701,12800000.0
2009-10-16 03:55:00,67.7,67.715,67.7,67.715,14400000.0
2009-10-16 03:56:00,67.725,67.725,67.711,67.723,11200000.0
2009-10-16 03:57:00,67.733,67.74,67.732,67.732,12800000.0
2009-10-16 03:58:00,67.726,67.728,67.713,67.728,11200000.0
2009-10-16 03:59:00,67.739,67.757,67.735,67.757,12800000.0
2009-10-16 04:00:00,67.757,67.787,67.757,67.787,9600000.0
2009-10-16 04:01:00,67.783,67.794,67.779,67.794,11600000.0
2009-10-16 04:02:00,67.813,67.837,67.813,67.837,12800000.0
2009-10-16 04:03:00,67.836,67.836,67.827,67.834,12800000.0
2009-10-16 04:04:00,67.838,67.842,67.808,67.808,12800000.0
2009-10-16 04:05:00,67.795,67.795,67.786,67.786,11200000.0
2009-10-16 04:06:00,67.791,67.798,67.788,67.788,14400000.0
2009-10-16 04:07:00,67.795,67.795,67.776,67.778,13800000.0
2009-10-16 04:08:00,67.782,67.786,67.782,67.784,9600000.0
2009-10-16 04:09:00,67.791,67.805,67.791,67.805,11200000.0
2009-10-16 04:10:00,67.807,67.821,67.805,67.821,17600000.0
2009-10-16 04:11:00,67.812,67.823,67.788,67.788,8000000.0
2009-10-16 04:12:00,67.807,67.813,67.807,67.807,12800000.0
2009-10-16 04:13:00,67.817,67.821,67.813,67.815,11200000.0
2009-10-16 04:14:00,67.798,67.815,67.792,67.795,16000000.0
2009-10-16 04:15:00,67.826,67.846,67.826,67.846,12800000.0
2009-10-16 04:16:00,67.847,67.847,67.823,67.83,11200000.0
2009-10-16 04:17:00,67.832,67.832,67.819,67.829,14400000.0
2009-10-16 04:18:00,67.841,67.868,67.841,67.868,14400000.0
2009-10-16 04:19:00,67.875,67.88,67.844,67.844,12800000.0
2009-10-16 04:20:00,67.856,67.864,67.856,67.863,12800000.0
2009-10-16 04:21:00,67.858,67.858,67.839,67.839,11200000.0
2009-10-16 04:22:00,67.825,67.839,67.821,67.839,16400000.0
2009-10-16 04:23:00,67.839,67.845,67.836,67.836,12800000.0
2009-10-16 04:24:00,67.831,67.831,67.811,67.811,12800000.0
2009-10-16 04:25:00,67.819,67.828,67.816,67.816,8000000.0
2009-10-16 04:26:00,67.821,67.821,67.816,67.818,12800000.0
2009-10-16 04:27:00,67.787,67.799,67.768,67.793,17600000.0
2009-10-16 04:28:00,67.825,67.829,67.82,67.82,11200000.0
2009-10-16 04:29:00,67.816,67.822,67.815,67.822,12800000.0
2009-10-16 04:30:00,67.814,67.819,67.809,67.809,11200000.0
2009-10-16 04:31:00,67.806,67.809,67.776,67.809,12200000.0
2009-10-16 04:32:00,67.802,67.802,67.777,67.787,16000000.0
2009-10-16 04:33:00,67.78,67.781,67.765,67.773,16000000.0
2009-10-16 04:34:00,67.776,67.785,67.693,67.779,11200000.0
2009-10-16 04:35:00,67.778,67.778,67.765,67.765,12800000.0
2009-10-16 04:36:00,67.728,67.772,67.728,67.77,11200000.0
2009-10-16 04:37:00,67.775,67.779,67.769,67.775,12800000.0
2009-10-16 04:38:00,67.766,67.788,67.766,67.785,12800000.0
2009-10-16 04:39:00,67.807,67.842,67.807,67.837,12800000.0
2009-10-16 04:40:00,67.818,67.819,67.795,67.795,12800000.0
2009-10-16 04:41:00,67.797,67.801,67.797,67.8,8000000.0
2009-10-16 04:42:00,67.78,67.805,67.78,67.805,17600000.0
2009-10-16 04:43:00,67.813,67.813,67.798,67.799,12800000.0
2009-10-16 04:44:00,67.796,67.8,67.784,67.784,12800000.0
2009-10-16 04:45:00,67.785,67.785,67.765,67.766,8000000.0
2009-10-16 04:46:00,67.759,67.762,67.755,67.755,8000000.0
2009-10-16 04:47:00,67.748,67.758,67.748,67.751,8000000.0
2009-10-16 04:48:00,67.75,67.75,67.735,67.739,17600000.0
2009-10-16 04:49:00,67.748,67.766,67.748,67.766,8000000.0
2009-10-16 04:50:00,67.77,67.77,67.76,67.764,11200000.0
2009-10-16 04:51:00,67.765,67.765,67.741,67.741,11200000.0
2009-10-16 04:52:00,67.732,67.759,67.732,67.736,12800000.0
2009-10-16 04:53:00,67.732,67.747,67.724,67.747,17600000.0
2009-10-16 04:54:00,67.757,67.757,67.727,67.733,11200000.0
2009-10-16 04:55:00,67.723,67.729,67.718,67.729,11600000.0
2009-10-16 04:56:00,67.695,67.723,67.695,67.723,17600000.0
2009-10-16 04:57:00,67.729,67.743,67.727,67.743,12800000.0
2009-10-16 04:58:00,67.736,67.744,67.715,67.718,11200000.0
2009-10-16 04:59:00,67.737,67.737,67.727,67.727,12800000.0
2009-10-16 05:00:00,67.722,67.722,67.683,67.707,11200000.0
2009-10-16 05:01:00,67.727,67.727,67.707,67.72,14400000.0
2009-10-16 05:02:00,67.734,67.743,67.725,67.725,11200000.0
2009-10-16 05:03:00,67.738,67.739,67.723,67.737,12800000.0
2009-10-16 05:04:00,67.741,67.763,67.741,67.758,12800000.0
2009-10-16 05:05:00,67.755,67.766,67.754,67.762,11200000.0
2009-10-16 05:06:00,67.762,67.762,67.753,67.753,11200000.0
2009-10-16 05:07:00,67.74,67.762,67.74,67.753,9600000.0
2009-10-16 05:08:00,67.742,67.742,67.716,67.719,12800000.0
2009-10-16 05:09:00,67.716,67.717,67.707,67.707,11200000.0
2009-10-16 05:10:00,67.714,67.718,67.709,67.715,11200000.0
2009-10-16 05:11:00,67.7,67.718,67.7,67.718,12800000.0
2009-10-16 05:12:00,67.714,67.715,67.698,67.698,12800000.0
2009-10-16 05:13:00,67.702,67.702,67.683,67.695,12800000.0
2009-10-16 05:14:00,67.687,67.687,67.666,67.672,12800000.0
2009-10-16 05:15:00,67.654,67.679,67.654,67.679,8000000.0
2009-10-16 05:16:00,67.681,67.681,67.673,67.675,11200000.0
2009-10-16 05:17:00,67.668,67.677,67.651,67.677,11200000.0
2009-10-16 05:18:00,67.681,67.711,67.68,67.711,12800000.0
2009-10-16 05:19:00,67.723,67.726,67.72,67.723,9600000.0
2009-10-16 05:20:00,67.735,67.735,67.727,67.727,11200000.0
2009-10-16 05:21:00,67.71,67.724,67.709,67.724,17600000.0
2009-10-16 05:22:00,67.691,67.712,67.691,67.708,16000000.0
2009-10-16 05:23:00,67.714,67.724,67.714,67.718,12800000.0
2009-10-16 05:24:00,67.722,67.726,67.71,67.715,11200000.0
2009-10-16 05:25:00,67.724,67.725,67.72,67.722,9600000.0
2009-10-16 05:26:00,67.718,67.726,67.715,67.726,12800000.0
2009-10-16 05:27:00,67.72,67.734,67.72,67.732,12800000.0
2009-10-16 05:28:00,67.74,67.749,67.736,67.741,16000000.0
2009-10-16 05:29:00,67.744,67.756,67.744,67.754,12800000.0
2009-10-16 05:30:00,67.754,67.765,67.754,67.763,9600000.0
2009-10-16 05:31:00,67.742,67.742,67.725,67.725,8000000.0
2009-10-16 05:32:00,67.717,67.725,67.712,67.724,17600000.0
2009-10-16 05:33:00,67.72,67.72,67.68,67.68,11200000.0
2009-10-16 05:34:00,67.68,67.695,67.68,67.695,18000000.0
2009-10-16 05:35:00,67.68,67.68,67.64,67.64,12200000.0
2009-10-16 05:36:00,67.682,67.686,67.668,67.686,12800000.0
2009-10-16 05:37:00,67.69,67.699,67.69,67.699,11200000.0
2009-10-16 05:38:00,67.703,67.705,67.69,67.705,12800000.0
2009-10-16 05:39:00,67.7,67.704,67.693,67.704,11200000.0
2009-10-16 05:40:00,67.702,67.702,67.695,67.701,14400000.0
2009-10-16 05:41:00,67.706,67.71,67.706,67.71,12800000.0
2009-10-16 05:42:00,67.718,67.731,67.702,67.702,11200000.0
2009-10-16 05:43:00,67.713,67.722,67.712,67.714,12800000.0
2009-10-16 05:44:00,67.713,67.717,67.713,67.713,13200000.0
2009-10-16 05:45:00,67.717,67.727,67.717,67.726,16000000.0
2009-10-16 05:46:00,67.721,67.722,67.717,67.717,16000000.0
2009-10-16 05:47:00,67.709,67.754,67.697,67.753,11200000.0
2009-10-16 05:48:00,67.735,67.736,67.731,67.736,14400000.0
2009-10-16 05:49:00,67.728,67.739,67.728,67.739,17600000.0
2009-10-16 05:50:00,67.742,67.747,67.73,67.73,11200000.0
2009-10-16 05:51:00,67.743,67.746,67.737,67.746,11200000.0
2009-10-16 05:52:00,67.744,67.744,67.72,67.732,12800000.0
2009-10-16 05:53:00,67.745,67.758,67.741,67.741,17600000.0
2009-10-16 05:54:00,67.743,67.752,67.739,67.742,17600000.0
2009-10-16 05:55:00,67.728,67.728,67.659,67.659,11200000.0
2009-10-16 05:56:00,67.724,67.724,67.693,67.698,11200000.0
2009-10-16 05:57:00,67.701,67.708,67.7,67.708,12800000.0
2009-10-16 05:58:00,67.698,67.698,67.688,67.689,12800000.0
2009-10-16 05:59:00,67.685,67.692,67.675,67.692,12800000.0
2009-10-16 06:00:00,67.69,67.693,67.679,67.681,14400000.0
2009-10-16 06:01:00,67.666,67.682,67.65,67.656,16000000.0
2009-10-16 06:02:00,67.687,67.694,67.686,67.689,12800000.0
2009-10-16 06:03:00,67.677,67.689,67.667,67.667,12800000.0
2009-10-16 06:04:00,67.687,67.692,67.687,67.692,11200000.0
2009-10-16 06:05:00,67.687,67.697,67.68,67.688,14400000.0
2009-10-16 06:06:00,67.669,67.691,67.669,67.674,17600000.0
2009-10-16 06:07:00,67.697,67.708,67.693,67.708,12800000.0
2009-10-16 06:08:00,67.648,67.76,67.648,67.725,9600000.0
2009-10-16 06:09:00,67.706,67.713,67.705,67.713,11200000.0
2009-10-16 06:10:00,67.7,67.709,67.7,67.705,8000000.0
2009-10-16 06:11:00,67.705,67.713,67.701,67.713,9600000.0
2009-10-16 06:12:00,67.709,67.71,67.698,67.701,12800000.0
2009-10-16 06:13:00,67.695,67.695,67.679,67.679,8000000.0
2009-10-16 06:14:00,67.674,67.689,67.674,67.682,14400000.0
2009-10-16 06:15:00,67.667,67.683,67.663,67.675,9600000.0
2009-10-16 06:16:00,67.673,67.674,67.657,67.657,9600000.0
2009-10-16 06:17:00,67.66,67.668,67.648,67.655,17600000.0
2009-10-16 06:18:00,67.667,67.667,67.661,67.663,14400000.0
2009-10-16 06:19:00,67.662,67.669,67.661,67.662,12800000.0
2009-10-16 06:20:00,67.669,67.669,67.659,67.666,9600000.0
2009-10-16 06:21:00,67.669,67.669,67.662,67.667,8000000.0
2009-10-16 06:22:00,67.663,67.676,67.663,67.676,12800000.0
2009-10-16 06:23:00,67.678,67.679,67.662,67.662,17600000.0
2009-10-16 06:24:00,67.674,67.683,67.674,67.675,11200000.0
2009-10-16 06:25:00,67.675,67.682,67.675,67.682,9600000.0
2009-10-16 06:26:00,67.684,67.684,67.673,67.674,11200000.0
2009-10-16 06:27:00,67.672,67.672,67.659,67.66,11200000.0
2009-10-16 06:28:00,67.655,67.655,67.644,67.65,11200000.0
2009-10-16 06:29:00,67.652,67.655,67.645,67.655,13200000.0
2009-10-16 06:30:00,67.638,67.638,67.612,67.612,12800000.0
2009-10-16 06:31:00,67.621,67.621,67.614,67.621,12800000.0
2009-10-16 06:32:00,67.625,67.632,67.621,67.632,11200000.0
2009-10-16 06:33:00,67.636,67.636,67.622,67.633,17600000.0
2009-10-16 06:34:00,67.634,67.634,67.622,67.631,11200000.0
2009-10-16 06:35:00,67.632,67.643,67.629,67.643,9600000.0
2009-10-16 06:36:00,67.646,67.646,67.63,67.643,17600000.0
2009-10-16 06:37:00,67.64,67.648,67.633,67.648,12800000.0
2009-10-16 06:38:00,67.642,67.65,67.642,67.646,11200000.0
2009-10-16 06:39:00,67.641,67.659,67.641,67.659,9600000.0
2009-10-16 06:40:00,67.665,67.685,67.665,67.685,12800000.0
2009-10-16 06:41:00,67.686,67.686,67.669,67.679,12800000.0
2009-10-16 06:42:00,67.68,67.69,67.68,67.686,12800000.0
2009-10-16 06:43:00,67.688,67.688,67.669,67.669,8000000.0
2009-10-16 06:44:00,67.674,67.688,67.668,67.688,17600000.0
2009-10-16 06:45:00,67.691,67.691,67.674,67.674,12800000.0
2009-10-16 06:46:00,67.679,67.679,67.664,67.664,11200000.0
2009-10-16 06:47:00,67.668,67.673,67.667,67.668,12800000.0
2009-10-16 06:48:00,67.641,67.661,67.634,67.661,12800000.0
2009-10-16 06:49:00,67.656,67.656,67.639,67.655,12800000.0
2009-10-16 06:50:00,67.652,67.665,67.651,67.651,12800000.0
2009-10-16 06:51:00,67.629,67.643,67.619,67.643,11200000.0
2009-10-16 06:52:00,67.65,67.65,67.637,67.641,12800000.0
2009-10-16 06:53:00,67.639,67.66,67.636,67.66,8000000.0
2009-10-16 06:54:00,67.661,67.666,67.653,67.666,14400000.0
2009-10-16 06:55:00,67.664,67.664,67.644,67.646,11200000.0
2009-10-16 06:56:00,67.635,67.639,67.631,67.638,12800000.0
2009-10-16 06:57:00,67.637,67.637,67.618,67.623,11200000.0
2009-10-16 06:58:00,67.64,67.679,67.64,67.677,17600000.0
2009-10-16 06:59:00,67.682,67.682,67.661,67.674,12800000.0
2009-10-16 07:00:00,67.663,67.663,67.562,67.64,14400000.0
2009-10-16 07:01:00,67.657,67.672,67.657,67.666,17600000.0
2009-10-16 07:02:00,67.666,67.675,67.662,67.664,11200000.0
2009-10-16 07:03:00,67.677,67.679,67.663,67.663,11200000.0
2009-10-16 07:04:00,67.665,67.688,67.665,67.688,11200000.0
2009-10-16 07:05:00,67.698,67.703,67.698,67.703,8000000.0
2009-10-16 07:06:00,67.684,67.684,67.671,67.68,12800000.0
2009-10-16 07:07:00,67.685,67.686,67.678,67.678,11200000.0
2009-10-16 07:08:00,67.653,67.653,67.623,67.627,11200000.0
2009-10-16 07:09:00,67.621,67.632,67.617,67.632,12800000.0
2009-10-16 07:10:00,67.625,67.63,67.62,67.626,11200000.0
2009-10-16 07:11:00,67.621,67.631,67.618,67.63,13200000.0
2009-10-16 07:12:00,67.627,67.637,67.627,67.637,11200000.0
2009-10-16 07:13:00,67.637,67.642,67.635,67.642,9600000.0
2009-10-16 07:14:00,67.636,67.645,67.634,67.645,9600000.0
2009-10-16 07:15:00,67.649,67.674,67.649,67.674,11200000.0
2009-10-16 07:16:00,67.676,67.679,67.671,67.679,12800000.0
2009-10-16 07:17:00,67.676,67.678,67.666,67.666,12800000.0
2009-10-16 07:18:00,67.659,67.668,67.659,67.662,8000000.0
2009-10-16 07:19:00,67.664,67.664,67.653,67.657,12800000.0
2009-10-16 07:20:00,67.657,67.667,67.657,67.664,14400000.0
2009-10-16 07:21:00,67.65,67.65,67.623,67.623,12800000.0
2009-10-16 07:22:00,67.628,67.634,67.628,67.633,11200000.0
2009-10-16 07:23:00,67.634,67.637,67.632,67.636,11200000.0
2009-10-16 07:24:00,67.625,67.625,67.612,67.612,10000000.0
2009-10-16 07:25:00,67.632,67.633,67.609,67.633,14400000.0
2009-10-16 07:26:00,67.646,67.651,67.628,67.632,16000000.0
2009-10-16 07:27:00,67.622,67.63,67.621,67.627,8000000.0
2009-10-16 07:28:00,67.625,67.63,67.615,67.621,12800000.0
2009-10-16 07:29:00,67.623,67.648,67.623,67.642,14400000.0
2009-10-16 07:30:00,67.649,67.66,67.649,67.659,12800000.0
2009-10-16 07:31:00,67.657,67.658,67.647,67.648,17600000.0
2009-10-16 07:32:00,67.653,67.665,67.65,67.653,12800000.0
2009-10-16 07:33:00,67.661,67.662,67.657,67.662,11200000.0
2009-10-16 07:34:00,67.662,67.669,67.662,67.666,12800000.0
2009-10-16 07:35:00,67.68,67.686,67.666,67.667,16000000.0
2009-10-16 07:36:00,67.646,67.665,67.641,67.647,14400000.0
2009-10-16 07:37:00,67.631,67.638,67.63,67.635,8000000.0
2009-10-16 07:38:00,67.642,67.647,67.635,67.647,11200000.0
2009-10-16 07:39:00,67.625,67.648,67.625,67.648,11200000.0
2009-10-16 07:40:00,67.646,67.659,67.646,67.657,11200000.0
2009-10-16 07:41:00,67.657,67.657,67.638,67.638,12800000.0
2009-10-16 07:42:00,67.641,67.641,67.632,67.632,12200000.0
2009-10-16 07:43:00,67.628,67.646,67.628,67.64,12800000.0
2009-10-16 07:44:00,67.639,67.642,67.638,67.638,11200000.0
2009-10-16 07:45:00,67.634,67.634,67.617,67.622,12800000.0
2009-10-16 07:46:00,67.634,67.642,67.632,67.635,17600000.0
2009-10-16 07:47:00,67.633,67.638,67.63,67.63,14400000.0
2009-10-16 07:48:00,67.637,67.64,67.634,67.64,8000000.0
2009-10-16 07:49:00,67.64,67.64,67.627,67.629,17600000.0
2009-10-16 07:50:00,67.63,67.63,67.619,67.62,8000000.0
2009-10-16 07:51:00,67.626,67.631,67.619,67.626,12800000.0
2009-10-16 07:52:00,67.624,67.627,67.617,67.622,16000000.0
2009-10-16 07:53:00,67.631,67.638,67.629,67.631,11200000.0
2009-10-16 07:54:00,67.626,67.626,67.607,67.607,13200000.0
2009-10-16 07:55:00,67.609,67.636,67.599,67.636,12800000.0
2009-10-16 07:56:00,67.649,67.649,67.627,67.627,8000000.0
2009-10-16 07:57:00,67.643,67.66,67.643,67.66,9600000.0
2009-10-16 07:58:00,67.676,67.7,67.676,67.691,11200000.0
2009-10-16 07:59:00,67.679,67.694,67.679,67.693,12800000.0
2009-10-16 08:00:00,67.688,67.688,67.669,67.685,14400000.0
2009-10-16 08:01:00,67.669,67.674,67.667,67.674,8000000.0
2009-10-16 08:02:00,67.674,67.674,67.665,67.67,8000000.0
2009-10-16 08:03:00,67.678,67.678,67.666,67.666,11200000.0
2009-10-16 08:04:00,67.662,67.662,67.639,67.641,11200000.0
2009-10-16 08:05:00,67.64,67.641,67.629,67.639,14400000.0
2009-10-16 08:06:00,67.622,67.635,67.622,67.63,9600000.0
2009-10-16 08:07:00,67.639,67.639,67.63,67.636,8000000.0
2009-10-16 08:08:00,67.629,67.67,67.629,67.669,12800000.0
2009-10-16 08:09:00,67.672,67.683,67.672,67.672,12800000.0
2009-10-16 08:10:00,67.671,67.671,67.65,67.668,12800000.0
2009-10-16 08:11:00,67.67,67.67,67.651,67.66,11200000.0
2009-10-16 08:12:00,67.659,67.676,67.659,67.662,16000000.0
2009-10-16 08:13:00,67.668,67.673,67.655,67.655,8000000.0
2009-10-16 08:14:00,67.65,67.656,67.642,67.656,9600000.0
2009-10-16 08:15:00,67.657,67.657,67.632,67.642,16000000.0
2009-10-16 08:16:00,67.651,67.661,67.651,67.661,11200000.0
2009-10-16 08:17:00,67.676,67.682,67.673,67.676,12800000.0
2009-10-16 08:18:00,67.669,67.669,67.63,67.63,12800000.0
2009-10-16 08:19:00,67.623,67.623,67.605,67.608,9600000.0
2009-10-16 08:20:00,67.615,67.615,67.583,67.583,11200000.0
2009-10-16 08:21:00,67.587,67.587,67.566,67.567,9600000.0
2009-10-16 08:22:00,67.559,67.559,67.542,67.542,11200000.0
2009-10-16 08:23:00,67.553,67.584,67.553,67.584,10600000.0
2009-10-16 08:24:00,67.579,67.579,67.567,67.567,17600000.0
2009-10-16 08:25:00,67.571,67.571,67.564,67.564,9600000.0
2009-10-16 08:26:00,67.575,67.577,67.571,67.572,12800000.0
2009-10-16 08:27:00,67.571,67.574,67.556,67.574,8000000.0
2009-10-16 08:28:00,67.595,67.604,67.591,67.593,17600000.0
2009-10-16 08:29:00,67.56,67.56,67.526,67.526,8000000.0
2009-10-16 08:30:00,67.511,67.511,67.497,67.497,11200000.0
2009-10-16 08:31:00,67.479,67.483,67.458,67.458,12800000.0
2009-10-16 08:32:00,67.446,67.484,67.446,67.484,11600000.0
2009-10-16 08:33:00,67.477,67.477,67.459,67.46,11200000.0
2009-10-16 08:34:00,67.456,67.466,67.451,67.466,9600000.0
2009-10-16 08:35:00,67.455,67.455,67.425,67.437,17600000.0
2009-10-16 08:36:00,67.441,67.441,67.435,67.436,9600000.0
2009-10-16 08:37:00,67.426,67.426,67.416,67.418,9600000.0
2009-10-16 08:38:00,67.412,67.412,67.391,67.393,16000000.0
2009-10-16 08:39:00,67.384,67.397,67.383,67.394,14400000.0
2009-10-16 08:40:00,67.375,67.385,67.372,67.385,16000000.0
2009-10-16 08:41:00,67.39,67.41,67.39,67.41,17600000.0
2009-10-16 08:42:00,67.433,67.451,67.433,67.45,12800000.0
2009-10-16 08:43:00,67.456,67.469,67.453,67.453,12800000.0
2009-10-16 08:44:00,67.456,67.456,67.426,67.426,12800000.0
2009-10-16 08:45:00,67.422,67.437,67.422,67.437,9600000.0
2009-10-16 08:46:00,67.432,67.444,67.425,67.425,11200000.0
2009-10-16 08:47:00,67.406,67.408,67.398,67.399,11200000.0
2009-10-16 08:48:00,67.411,67.421,67.406,67.406,9600000.0
2009-10-16 08:49:00,67.396,67.402,67.383,67.383,17600000.0
2009-10-16 08:50:00,67.379,67.381,67.368,67.374,12800000.0
2009-10-16 08:51:00,67.375,67.386,67.375,67.383,17600000.0
2009-10-16 08:52:00,67.384,67.387,67.374,67.387,9600000.0
2009-10-16 08:53:00,67.387,67.405,67.387,67.405,16000000.0
2009-10-16 08:54:00,67.405,67.41,67.4,67.402,14400000.0
2009-10-16 08:55:00,67.406,67.415,67.404,67.404,9600000.0
2009-10-16 08:56:00,67.421,67.458,67.421,67.458,12800000.0
2009-10-16 08:57:00,67.446,67.451,67.44,67.451,11200000.0
2009-10-16 08:58:00,67.442,67.454,67.442,67.451,12800000.0
2009-10-16 08:59:00,67.457,67.457,67.437,67.437,12800000.0
2009-10-16 09:00:00,67.431,67.431,67.425,67.428,17600000.0
2009-10-16 09:01:00,67.42,67.433,67.415,67.433,11200000.0
2009-10-16 09:02:00,67.436,67.44,67.424,67.439,11200000.0
2009-10-16 09:03:00,67.45,67.45,67.425,67.431,16000000.0
2009-10-16 09:04:00,67.43,67.436,67.417,67.417,11200000.0
2009-10-16 09:05:00,67.413,67.419,67.406,67.406,11200000.0
2009-10-16 09:06:00,67.414,67.414,67.388,67.407,12800000.0
2009-10-16 09:07:00,67.406,67.406,67.4,67.4,9600000.0
2009-10-16 09:08:00,67.386,67.391,67.377,67.391,12800000.0
2009-10-16 09:09:00,67.419,67.426,67.41,67.418,17600000.0
2009-10-16 09:10:00,67.425,67.425,67.388,67.388,12800000.0
2009-10-16 09:11:00,67.4,67.412,67.4,67.408,12800000.0
2009-10-16 09:12:00,67.391,67.399,67.383,67.388,12800000.0
2009-10-16 09:13:00,67.397,67.412,67.395,67.412,9600000.0
2009-10-16 09:14:00,67.418,67.419,67.407,67.419,11200000.0
2009-10-16 09:15:00,67.428,67.442,67.428,67.441,11600000.0
2009-10-16 09:16:00,67.441,67.453,67.438,67.451,12800000.0
2009-10-16 09:17:00,67.456,67.456,67.44,67.44,11200000.0
2009-10-16 09:18:00,67.434,67.452,67.434,67.452,14400000.0
2009-10-16 09:19:00,67.467,67.475,67.464,67.475,12800000.0
2009-10-16 09:20:00,67.501,67.516,67.501,67.511,16000000.0
2009-10-16 09:21:00,67.517,67.529,67.517,67.519,11200000.0
2009-10-16 09:22:00,67.52,67.531,67.52,67.531,17600000.0
2009-10-16 09:23:00,67.511,67.514,67.507,67.507,12800000.0
2009-10-16 09:24:00,67.498,67.509,67.486,67.509,12800000.0
2009-10-16 09:25:00,67.536,67.537,67.533,67.534,9600000.0
2009-10-16 09:26:00,67.542,67.612,67.542,67.612,11200000.0
2009-10-16 09:27:00,67.602,67.602,67.578,67.582,11200000.0
2009-10-16 09:28:00,67.57,67.599,67.569,67.599,12800000.0
2009-10-16 09:29:00,67.61,67.613,67.594,67.594,11200000.0
2009-10-16 09:30:00,67.599,67.634,67.599,67.634,12800000.0
2009-10-16 09:31:00,67.622,67.622,67.607,67.607,9600000.0
2009-10-16 09:32:00,67.584,67.584,67.562,67.562,13800000.0
2009-10-16 09:33:00,67.588,67.602,67.588,67.6,12800000.0
2009-10-16 09:34:00,67.588,67.607,67.588,67.607,11200000.0
2009-10-16 09:35:00,67.605,67.61,67.589,67.591,12800000.0
2009-10-16 09:36:00,67.578,67.58,67.56,67.568,16000000.0
2009-10-16 09:37:00,67.503,67.566,67.503,67.56,16000000.0
2009-10-16 09:38:00,67.561,67.568,67.556,67.558,11200000.0
2009-10-16 09:39:00,67.558,67.558,67.55,67.552,12800000.0
2009-10-16 09:40:00,67.558,67.562,67.558,67.562,8000000.0
2009-10-16 09:41:00,67.563,67.566,67.561,67.566,11200000.0
2009-10-16 09:42:00,67.578,67.588,67.577,67.588,11200000.0
2009-10-16 09:43:00,67.59,67.59,67.558,67.558,12800000.0
2009-10-16 09:44:00,67.549,67.557,67.545,67.545,8000000.0
2009-10-16 09:45:00,67.561,67.567,67.556,67.567,12800000.0
2009-10-16 09:46:00,67.581,67.596,67.577,67.577,11200000.0
2009-10-16 09:47:00,67.615,67.663,67.615,67.663,9600000.0
2009-10-16 09:48:00,67.668,67.668,67.635,67.635,11200000.0
2009-10-16 09:49:00,67.635,67.635,67.621,67.625,12800000.0
2009-10-16 09:50:00,67.63,67.63,67.619,67.619,8000000.0
2009-10-16 09:51:00,67.636,67.677,67.635,67.677,16000000.0
2009-10-16 09:52:00,67.689,67.702,67.676,67.676,11200000.0
2009-10-16 09:53:00,67.644,67.667,67.644,67.667,12800000.0
2009-10-16 09:54:00,67.673,67.673,67.662,67.672,17600000.0
2009-10-16 09:55:00,67.689,67.692,67.687,67.688,11200000.0
2009-10-16 09:56:00,67.695,67.704,67.695,67.7,12800000.0
2009-10-16 09:57:00,67.693,67.705,67.687,67.696,12800000.0
2009-10-16 09:58:00,67.62,67.727,67.62,67.727,10000000.0
2009-10-16 09:59:00,67.728,67.728,67.706,67.706,17600000.0
2009-10-16 10:00:00,67.712,67.728,67.712,67.728,11600000.0
2009-10-16 10:01:00,67.736,67.736,67.719,67.72,12800000.0
2009-10-16 10:02:00,67.718,67.722,67.696,67.696,9600000.0
2009-10-16 10:03:00,67.686,67.686,67.656,67.656,11200000.0
2009-10-16 10:04:00,67.662,67.663,67.646,67.648,12800000.0
2009-10-16 10:05:00,67.645,67.66,67.645,67.655,8000000.0
2009-10-16 10:06:00,67.653,67.655,67.646,67.648,17600000.0
2009-10-16 10:07:00,67.641,67.641,67.601,67.606,12800000.0
2009-10-16 10:08:00,67.604,67.609,67.596,67.6,11200000.0
2009-10-16 10:09:00,67.585,67.602,67.582,67.602,12800000.0
2009-10-16 10:10:00,67.619,67.635,67.619,67.635,11200000.0
2009-10-16 10:11:00,67.617,67.618,67.607,67.618,11600000.0
2009-10-16 10:12:00,67.609,67.64,67.609,67.64,12800000.0
2009-10-16 10:13:00,67.639,67.671,67.639,67.671,12800000.0
2009-10-16 10:14:00,67.671,67.678,67.662,67.662,11200000.0
2009-10-16 10:15:00,67.635,67.635,67.621,67.628,12800000.0
2009-10-16 10:16:00,67.607,67.618,67.6,67.612,11200000.0
2009-10-16 10:17:00,67.612,67.613,67.601,67.601,11200000.0
2009-10-16 10:18:00,67.608,67.608,67.589,67.601,11200000.0
2009-10-16 10:19:00,67.601,67.601,67.59,67.59,11200000.0
2009-10-16 10:20:00,67.582,67.586,67.574,67.576,17600000.0
2009-10-16 10:21:00,67.577,67.585,67.567,67.585,8000000.0
2009-10-16 10:22:00,67.597,67.599,67.587,67.592,10000000.0
2009-10-16 10:23:00,67.58,67.586,67.571,67.586,11200000.0
2009-10-16 10:24:00,67.585,67.595,67.585,67.593,12800000.0
2009-10-16 10:25:00,67.592,67.592,67.583,67.587,11200000.0
2009-10-16 10:26:00,67.599,67.605,67.596,67.604,12800000.0
2009-10-16 10:27:00,67.603,67.62,67.603,67.62,11200000.0
2009-10-16 10:28:00,67.638,67.661,67.638,67.65,12800000.0
2009-10-16 10:29:00,67.64,67.649,67.64,67.649,11200000.0
2009-10-16 10:30:00,67.653,67.682,67.653,67.674,12800000.0
2009-10-16 10:31:00,67.677,67.68,67.651,67.68,12800000.0
2009-10-16 10:32:00,67.682,67.719,67.682,67.719,17600000.0
2009-10-16 10:33:00,67.708,67.717,67.708,67.709,11200000.0
2009-10-16 10:34:00,67.712,67.715,67.708,67.714,11200000.0
2009-10-16 10:35:00,67.704,67.704,67.689,67.698,11200000.0
2009-10-16 10:36:00,67.704,67.709,67.703,67.709,8000000.0
2009-10-16 10:37:00,67.722,67.725,67.637,67.725,11200000.0
2009-10-16 10:38:00,67.716,67.721,67.703,67.712,12800000.0
2009-10-16 10:39:00,67.708,67.711,67.701,67.706,11200000.0
2009-10-16 10:40:00,67.727,67.744,67.727,67.736,8000000.0
2009-10-16 10:41:00,67.759,67.771,67.759,67.768,9600000.0
2009-10-16 10:42:00,67.778,67.79,67.776,67.79,11200000.0
2009-10-16 10:43:00,67.788,67.811,67.783,67.806,11200000.0
2009-10-16 10:44:00,67.803,67.803,67.792,67.793,12800000.0
2009-10-16 10:45:00,67.775,67.796,67.768,67.796,12800000.0
2009-10-16 10:46:00,67.808,67.808,67.792,67.799,12800000.0
2009-10-16 10:47:00,67.795,67.828,67.795,67.811,12800000.0
2009-10-16 10:48:00,67.801,67.807,67.798,67.803,12800000.0
2009-10-16 10:49:00,67.803,67.803,67.79,67.798,11200000.0
2009-10-16 10:50:00,67.785,67.786,67.774,67.779,8000000.0
2009-10-16 10:51:00,67.76,67.774,67.76,67.774,17600000.0
2009-10-16 10:52:00,67.782,67.793,67.782,67.789,11200000.0
2009-10-16 10:53:00,67.808,67.821,67.799,67.812,11200000.0
2009-10-16 10:54:00,67.796,67.807,67.796,67.801,17600000.0
2009-10-16 10:55:00,67.811,67.82,67.809,67.819,11200000.0
2009-10-16 10:56:00,67.82,67.83,67.82,67.828,8000000.0
2009-10-16 10:57:00,67.833,67.836,67.829,67.829,16000000.0
2009-10-16 10:58:00,67.831,67.837,67.737,67.837,12800000.0
2009-10-16 10:59:00,67.84,67.843,67.833,67.833,11200000.0
2009-10-16 11:00:00,67.855,67.856,67.851,67.853,13200000.0
2009-10-16 11:01:00,67.834,67.834,67.82,67.828,12800000.0
2009-10-16 11:02:00,67.822,67.823,67.813,67.822,16000000.0
2009-10-16 11:03:00,67.806,67.822,67.8,67.812,12800000.0
2009-10-16 11:04:00,67.835,67.848,67.835,67.846,14400000.0
2009-10-16 11:05:00,67.869,67.89,67.869,67.89,9600000.0
2009-10-16 11:06:00,67.879,67.879,67.868,67.868,8000000.0
2009-10-16 11:07:00,67.871,67.871,67.858,67.862,11200000.0
2009-10-16 11:08:00,67.788,67.855,67.788,67.855,11200000.0
2009-10-16 11:09:00,67.837,67.837,67.821,67.821,17600000.0
2009-10-16 11:10:00,67.811,67.819,67.801,67.805,11200000.0
2009-10-16 11:11:00,67.806,67.806,67.799,67.799,11200000.0
2009-10-16 11:12:00,67.787,67.792,67.776,67.787,17600000.0
2009-10-16 11:13:00,67.788,67.796,67.772,67.785,14400000.0
2009-10-16 11:14:00,67.797,67.811,67.797,67.811,11600000.0
2009-10-16 11:15:00,67.805,67.807,67.797,67.807,11200000.0
2009-10-16 11:16:00,67.808,67.815,67.808,67.811,12800000.0
2009-10-16 11:17:00,67.817,67.836,67.817,67.828,11200000.0
2009-10-16 11:18:00,67.806,67.822,67.806,67.822,12800000.0
2009-10-16 11:19:00,67.814,67.814,67.794,67.794,17000000.0
2009-10-16 11:20:00,67.77,67.784,67.77,67.779,12800000.0
2009-10-16 11:21:00,67.782,67.788,67.778,67.788,14400000.0
2009-10-16 11:22:00,67.777,67.777,67.752,67.752,12800000.0
2009-10-16 11:23:00,67.752,67.752,67.737,67.737,11200000.0
2009-10-16 11:24:00,67.709,67.74,67.709,67.74,12800000.0
2009-10-16 11:25:00,67.736,67.745,67.73,67.739,17600000.0
2009-10-16 11:26:00,67.74,67.756,67.734,67.756,9600000.0
2009-10-16 11:27:00,67.757,67.758,67.743,67.754,8000000.0
2009-10-16 11:28:00,67.753,67.764,67.753,67.764,14400000.0
2009-10-16 11:29:00,67.775,67.782,67.774,67.774,14400000.0
2009-10-16 11:30:00,67.779,67.779,67.764,67.765,13800000.0
2009-10-16 11:31:00,67.777,67.784,67.773,67.776,11200000.0
2009-10-16 11:32:00,67.766,67.766,67.748,67.748,17600000.0
2009-10-16 11:33:00,67.749,67.761,67.749,67.753,12800000.0
2009-10-16 11:34:00,67.772,67.772,67.762,67.762,13200000.0
2009-10-16 11:35:00,67.762,67.776,67.762,67.776,11200000.0
2009-10-16 11:36:00,67.796,67.796,67.789,67.789,12800000.0
2009-10-16 11:37:00,67.773,67.783,67.773,67.78,9600000.0
2009-10-16 11:38:00,67.754,67.78,67.754,67.762,11200000.0
2009-10-16 11:39:00,67.782,67.782,67.761,67.762,11200000.0
2009-10-16 11:40:00,67.748,67.777,67.748,67.777,11200000.0
2009-10-16 11:41:00,67.802,67.802,67.785,67.791,12800000.0
2009-10-16 11:42:00,67.786,67.809,67.778,67.809,17600000.0
2009-10-16 11:43:00,67.826,67.834,67.815,67.834,11200000.0
2009-10-16 11:44:00,67.84,67.844,67.838,67.842,11200000.0
2009-10-16 11:45:00,67.841,67.844,67.84,67.843,9600000.0
2009-10-16 11:46:00,67.845,67.863,67.845,67.863,11200000.0
2009-10-16 11:47:00,67.84,67.85,67.829,67.832,9600000.0
2009-10-16 11:48:00,67.814,67.827,67.804,67.827,11200000.0
2009-10-16 11:49:00,67.805,67.814,67.801,67.801,9600000.0
2009-10-16 11:50:00,67.796,67.802,67.788,67.798,17600000.0
2009-10-16 11:51:00,67.794,67.796,67.789,67.793,11200000.0
2009-10-16 11:52:00,67.798,67.798,67.792,67.797,11200000.0
2009-10-16 11:53:00,67.802,67.807,67.79,67.807,16000000.0
2009-10-16 11:54:00,67.799,67.799,67.788,67.794,9600000.0
2009-10-16 11:55:00,67.782,67.788,67.782,67.788,8000000.0
2009-10-16 11:56:00,67.796,67.822,67.796,67.822,12800000.0
2009-10-16 11:57:00,67.814,67.825,67.809,67.823,17600000.0
2009-10-16 11:58:00,67.822,67.824,67.82,67.82,11200000.0
2009-10-16 11:59:00,67.818,67.832,67.816,67.832,11200000.0
2009-10-16 12:00:00,67.829,67.829,67.822,67.828,11200000.0
2009-10-16 12:01:00,67.831,67.836,67.828,67.831,11200000.0
2009-10-16 12:02:00,67.838,67.842,67.829,67.833,12800000.0
2009-10-16 12:03:00,67.832,67.837,67.828,67.835,14400000.0
2009-10-16 12:04:00,67.84,67.844,67.833,67.842,17600000.0
2009-10-16 12:05:00,67.83,67.835,67.822,67.823,11200000.0
2009-10-16 12:06:00,67.823,67.823,67.81,67.811,12800000.0
2009-10-16 12:07:00,67.816,67.827,67.814,67.827,11200000.0
2009-10-16 12:08:00,67.819,67.83,67.814,67.83,11200000.0
2009-10-16 12:09:00,67.823,67.823,67.806,67.806,14400000.0
2009-10-16 12:10:00,67.787,67.792,67.777,67.781,11200000.0
2009-10-16 12:11:00,67.794,67.805,67.794,67.805,12800000.0
2009-10-16 12:12:00,67.825,67.842,67.825,67.839,11200000.0
2009-10-16 12:13:00,67.844,67.85,67.838,67.841,11200000.0
2009-10-16 12:14:00,67.824,67.824,67.814,67.816,8000000.0
2009-10-16 12:15:00,67.813,67.813,67.802,67.806,15800000.0
2009-10-16 12:16:00,67.795,67.81,67.795,67.81,12800000.0
2009-10-16 12:17:00,67.813,67.821,67.813,67.816,8000000.0
2009-10-16 12:18:00,67.814,67.814,67.797,67.797,16000000.0
2009-10-16 12:19:00,67.792,67.792,67.769,67.789,12800000.0
2009-10-16 12:20:00,67.788,67.792,67.776,67.776,8000000.0
2009-10-16 12:21:00,67.785,67.785,67.766,67.768,16000000.0
2009-10-16 12:22:00,67.767,67.776,67.766,67.775,16000000.0
2009-10-16 12:23:00,67.775,67.782,67.761,67.761,14400000.0
2009-10-16 12:24:00,67.751,67.754,67.74,67.749,12800000.0
2009-10-16 12:25:00,67.746,67.751,67.742,67.748,12800000.0
2009-10-16 12:26:00,67.738,67.749,67.731,67.744,11200000.0
2009-10-16 12:27:00,67.761,67.781,67.761,67.781,11200000.0
2009-10-16 12:28:00,67.773,67.788,67.773,67.782,12800000.0
2009-10-16 12:29:00,67.778,67.778,67.765,67.769,17600000.0
2009-10-16 12:30:00,67.749,67.77,67.749,67.761,17600000.0
2009-10-16 12:31:00,67.757,67.768,67.749,67.762,10600000.0
2009-10-16 12:32:00,67.766,67.77,67.761,67.77,12800000.0
2009-10-16 12:33:00,67.768,67.768,67.737,67.744,14400000.0
2009-10-16 12:34:00,67.744,67.751,67.744,67.747,8000000.0
2009-10-16 12:35:00,67.748,67.748,67.738,67.738,11200000.0
2009-10-16 12:36:00,67.746,67.75,67.742,67.742,11200000.0
2009-10-16 12:37:00,67.726,67.728,67.712,67.719,11200000.0
2009-10-16 12:38:00,67.711,67.711,67.616,67.696,17600000.0
2009-10-16 12:39:00,67.704,67.704,67.694,67.698,17600000.0
2009-10-16 12:40:00,67.707,67.735,67.7,67.735,16000000.0
2009-10-16 12:41:00,67.74,67.749,67.74,67.743,13600000.0
2009-10-16 12:42:00,67.734,67.734,67.703,67.703,14400000.0
2009-10-16 12:43:00,67.696,67.696,67.685,67.691,12800000.0
2009-10-16 12:44:00,67.675,67.687,67.67,67.687,18000000.0
2009-10-16 12:45:00,67.682,67.682,67.656,67.656,8000000.0
2009-10-16 12:46:00,67.652,67.652,67.631,67.631,12800000.0
2009-10-16 12:47:00,67.619,67.625,67.609,67.609,9600000.0
2009-10-16 12:48:00,67.619,67.619,67.611,67.611,11200000.0
2009-10-16 12:49:00,67.617,67.63,67.613,67.63,16000000.0
2009-10-16 12:50:00,67.619,67.627,67.608,67.626,14400000.0
2009-10-16 12:51:00,67.629,67.644,67.629,67.644,11200000.0
2009-10-16 12:52:00,67.659,67.663,67.656,67.661,11200000.0
2009-10-16 12:53:00,67.647,67.661,67.647,67.652,11200000.0
2009-10-16 12:54:00,67.661,67.661,67.65,67.65,12800000.0
2009-10-16 12:55:00,67.666,67.67,67.662,67.667,16400000.0
2009-10-16 12:56:00,67.673,67.677,67.67,67.67,9600000.0
2009-10-16 12:57:00,67.665,67.69,67.665,67.69,11200000.0
2009-10-16 12:58:00,67.684,67.684,67.66,67.666,17600000.0
2009-10-16 12:59:00,67.634,67.634,67.596,67.596,16000000.0
2009-10-16 13:00:00,67.583,67.583,67.54,67.54,8000000.0
2009-10-16 13:01:00,67.483,67.483,67.456,67.479,14400000.0
2009-10-16 13:02:00,67.498,67.498,67.468,67.488,12800000.0
2009-10-16 13:03:00,67.486,67.486,67.467,67.469,8000000.0
2009-10-16 13:04:00,67.481,67.491,67.481,67.491,16000000.0
2009-10-16 13:05:00,67.503,67.54,67.503,67.536,12800000.0
2009-10-16 13:06:00,67.521,67.522,67.516,67.517,8000000.0
2009-10-16 13:07:00,67.509,67.509,67.476,67.476,14400000.0
2009-10-16 13:08:00,67.466,67.466,67.439,67.439,8000000.0
2009-10-16 13:09:00,67.417,67.419,67.408,67.415,8000000.0
2009-10-16 13:10:00,67.399,67.408,67.388,67.406,9600000.0
2009-10-16 13:11:00,67.411,67.411,67.393,67.393,11200000.0
2009-10-16 13:12:00,67.412,67.419,67.409,67.411,12800000.0
2009-10-16 13:13:00,67.409,67.409,67.394,67.395,17600000.0
2009-10-16 13:14:00,67.386,67.386,67.351,67.351,8000000.0
2009-10-16 13:15:00,67.344,67.39,67.344,67.39,13200000.0
2009-10-16 13:16:00,67.393,67.401,67.376,67.376,8000000.0
2009-10-16 13:17:00,67.368,67.408,67.366,67.408,12800000.0
2009-10-16 13:18:00,67.448,67.463,67.443,67.463,11200000.0
2009-10-16 13:19:00,67.474,67.477,67.461,67.461,16000000.0
2009-10-16 13:20:00,67.459,67.473,67.459,67.462,17600000.0
2009-10-16 13:21:00,67.49,67.49,67.458,67.471,11200000.0
2009-10-16 13:22:00,67.469,67.478,67.469,67.474,12800000.0
2009-10-16 13:23:00,67.466,67.466,67.448,67.448,8000000.0
2009-10-16 13:24:00,67.454,67.454,67.443,67.443,11200000.0
2009-10-16 13:25:00,67.438,67.451,67.438,67.445,17600000.0
2009-10-16 13:26:00,67.455,67.46,67.455,67.458,9600000.0
2009-10-16 13:27:00,67.46,67.47,67.46,67.47,9600000.0
2009-10-16 13:28:00,67.46,67.46,67.365,67.431,16000000.0
2009-10-16 13:29:00,67.336,67.428,67.336,67.4,11200000.0
2009-10-16 13:30:00,67.388,67.393,67.374,67.374,12800000.0
2009-10-16 13:31:00,67.375,67.375,67.356,67.361,12800000.0
2009-10-16 13:32:00,67.334,67.355,67.334,67.342,11200000.0
2009-10-16 13:33:00,67.369,67.376,67.364,67.364,19600000.0
2009-10-16 13:34:00,67.361,67.373,67.361,67.373,12800000.0
2009-10-16 13:35:00,67.381,67.388,67.376,67.38,36800000.0
2009-10-16 13:36:00,67.392,67.401,67.392,67.398,17600000.0
2009-10-16 13:37:00,67.406,67.414,67.406,67.406,14400000.0
2009-10-16 13:38:00,67.408,67.433,67.408,67.433,33600000.0
2009-10-16 13:39:00,67.441,67.441,67.426,67.432,16000000.0
2009-10-16 13:40:00,67.434,67.448,67.434,67.443,40000000.0
2009-10-16 13:41:00,67.434,67.451,67.434,67.451,16000000.0
2009-10-16 13:42:00,67.447,67.451,67.438,67.438,11200000.0
2009-10-16 13:43:00,67.449,67.449,67.439,67.443,27200000.0
2009-10-16 13:44:00,67.444,67.45,67.438,67.447,33600000.0
2009-10-16 13:45:00,67.44,67.44,67.424,67.434,20800000.0
2009-10-16 13:46:00,67.441,67.441,67.425,67.43,24000000.0
2009-10-16 13:47:00,67.42,67.42,67.411,67.411,12800000.0
2009-10-16 13:48:00,67.413,67.427,67.413,67.415,12800000.0
2009-10-16 13:49:00,67.41,67.427,67.41,67.422,17600000.0
2009-10-16 13:50:00,67.439,67.439,67.417,67.427,11200000.0
2009-10-16 13:51:00,67.413,67.413,67.402,67.406,24000000.0
2009-10-16 13:52:00,67.396,67.403,67.388,67.403,38400000.0
2009-10-16 13:53:00,67.413,67.413,67.401,67.401,17600000.0
2009-10-16 13:54:00,67.404,67.404,67.389,67.389,25600000.0
2009-10-16 13:55:00,67.394,67.394,67.385,67.385,14400000.0
2009-10-16 13:56:00,67.378,67.387,67.377,67.387,14400000.0
2009-10-16 13:57:00,67.387,67.401,67.387,67.393,28800000.0
2009-10-16 13:58:00,67.395,67.407,67.393,67.393,14400000.0
2009-10-16 13:59:00,67.403,67.41,67.4,67.409,32000000.0
2009-10-16 14:00:00,67.422,67.422,67.408,67.408,48000000.0
2009-10-16 14:01:00,67.4,67.404,67.384,67.387,32000000.0
2009-10-16 14:02:00,67.404,67.41,67.403,67.41,14400000.0
2009-10-16 14:03:00,67.41,67.41,67.403,67.403,14400000.0
2009-10-16 14:04:00,67.405,67.406,67.398,67.398,11200000.0
2009-10-16 14:05:00,67.396,67.402,67.391,67.391,24000000.0
2009-10-16 14:06:00,67.391,67.398,67.388,67.398,36800000.0
2009-10-16 14:07:00,67.396,67.396,67.378,67.379,40000000.0
2009-10-16 14:08:00,67.375,67.382,67.373,67.376,30400000.0
2009-10-16 14:09:00,67.369,67.369,67.35,67.35,33600000.0
2009-10-16 14:10:00,67.342,67.355,67.342,67.355,34000000.0
2009-10-16 14:11:00,67.346,67.346,67.318,67.318,22800000.0
2009-10-16 14:12:00,67.319,67.33,67.319,67.33,27200000.0
2009-10-16 14:13:00,67.326,67.326,67.299,67.299,19600000.0
2009-10-16 14:14:00,67.294,67.303,67.287,67.303,12800000.0
2009-10-16 14:15:00,67.305,67.312,67.281,67.281,28800000.0
2009-10-16 14:16:00,67.279,67.3,67.279,67.295,25000000.0
2009-10-16 14:17:00,67.295,67.318,67.295,67.313,21800000.0
2009-10-16 14:18:00,67.326,67.326,67.308,67.308,16000000.0
2009-10-16 14:19:00,67.298,67.298,67.26,67.26,9600000.0
2009-10-16 14:20:00,67.251,67.251,67.189,67.189,25600000.0
2009-10-16 14:21:00,67.173,67.173,67.089,67.089,28800000.0
2009-10-16 14:22:00,67.101,67.126,67.101,67.123,24000000.0
2009-10-16 14:23:00,67.125,67.144,67.124,67.137,48000000.0
2009-10-16 14:24:00,67.135,67.166,67.135,67.166,12800000.0
2009-10-16 14:25:00,67.17,67.203,67.161,67.203,54400000.0
2009-10-16 14:26:00,67.195,67.206,67.194,67.202,12800000.0
2009-10-16 14:27:00,67.212,67.224,67.212,67.22,17600000.0
2009-10-16 14:28:00,67.21,67.21,67.188,67.204,37200000.0
2009-10-16 14:29:00,67.226,67.235,67.222,67.223,36800000.0
2009-10-16 14:30:00,67.215,67.215,67.181,67.181,22400000.0
2009-10-16 14:31:00,67.162,67.169,67.153,67.155,20800000.0
2009-10-16 14:32:00,67.143,67.158,67.143,67.154,40000000.0
2009-10-16 14:33:00,67.177,67.185,67.167,67.169,24000000.0
2009-10-16 14:34:00,67.172,67.174,67.166,67.174,33600000.0
2009-10-16 14:35:00,67.168,67.168,67.126,67.126,14400000.0
2009-10-16 14:36:00,67.121,67.121,67.109,67.109,14400000.0
2009-10-16 14:37:00,67.111,67.131,67.111,67.129,35200000.0
2009-10-16 14:38:00,67.144,67.152,67.144,67.148,56400000.0
2009-10-16 14:39:00,67.138,67.144,67.136,67.137,38400000.0
2009-10-16 14:40:00,67.129,67.144,67.129,67.142,32000000.0
2009-10-16 14:41:00,67.156,67.16,67.153,67.157,56000000.0
2009-10-16 14:42:00,67.155,67.165,67.154,67.154,17600000.0
2009-10-16 14:43:00,67.162,67.17,67.162,67.163,25600000.0
2009-10-16 14:44:00,67.172,67.172,67.165,67.17,16000000.0
2009-10-16 14:45:00,67.167,67.168,67.163,67.168,8000000.0
2009-10-16 14:46:00,67.172,67.177,67.167,67.177,11200000.0
2009-10-16 14:47:00,67.165,67.174,67.163,67.173,16000000.0
2009-10-16 14:48:00,67.179,67.194,67.179,67.194,19200000.0
2009-10-16 14:49:00,67.183,67.189,67.177,67.189,32000000.0
2009-10-16 14:50:00,67.182,67.188,67.182,67.185,28200000.0
2009-10-16 14:51:00,67.176,67.18,67.175,67.176,32000000.0
2009-10-16 14:52:00,67.171,67.185,67.171,67.185,12800000.0
2009-10-16 14:53:00,67.185,67.185,67.171,67.18,17600000.0
2009-10-16 14:54:00,67.194,67.194,67.186,67.194,12800000.0
2009-10-16 14:55:00,67.193,67.196,67.182,67.186,16000000.0
2009-10-16 14:56:00,67.169,67.175,67.167,67.171,14400000.0
2009-10-16 14:57:00,67.169,67.171,67.16,67.16,9600000.0
2009-10-16 14:58:00,67.169,67.194,67.166,67.194,17600000.0
2009-10-16 14:59:00,67.203,67.212,67.203,67.205,12800000.0
2009-10-16 15:00:00,67.185,67.203,67.185,67.203,14400000.0
2009-10-16 15:01:00,67.212,67.214,67.205,67.205,19200000.0
2009-10-16 15:02:00,67.211,67.212,67.202,67.208,27200000.0
2009-10-16 15:03:00,67.216,67.225,67.211,67.211,12800000.0
2009-10-16 15:04:00,67.207,67.207,67.17,67.173,24000000.0
2009-10-16 15:05:00,67.17,67.187,67.167,67.182,26000000.0
2009-10-16 15:06:00,67.19,67.2,67.182,67.2,17600000.0
2009-10-16 15:07:00,67.218,67.218,67.205,67.207,25600000.0
2009-10-16 15:08:00,67.213,67.222,67.208,67.222,22400000.0
2009-10-16 15:09:00,67.237,67.25,67.222,67.25,28800000.0
2009-10-16 15:10:00,67.26,67.273,67.26,67.271,40000000.0
2009-10-16 15:11:00,67.292,67.316,67.292,67.316,32000000.0
2009-10-16 15:12:00,67.33,67.33,67.307,67.316,30400000.0
2009-10-16 15:13:00,67.321,67.359,67.321,67.349,44800000.0
2009-10-16 15:14:00,67.36,67.379,67.354,67.379,35200000.0
2009-10-16 15:15:00,67.425,67.443,67.419,67.438,22400000.0
2009-10-16 15:16:00,67.446,67.452,67.444,67.446,36800000.0
2009-10-16 15:17:00,67.448,67.452,67.447,67.452,22400000.0
2009-10-16 15:18:00,67.462,67.465,67.457,67.458,22400000.0
2009-10-16 15:19:00,67.467,67.467,67.448,67.45,16000000.0
2009-10-16 15:20:00,67.443,67.452,67.443,67.448,24000000.0
2009-10-16 15:21:00,67.448,67.452,67.44,67.44,14400000.0
2009-10-16 15:22:00,67.427,67.427,67.419,67.421,8000000.0
2009-10-16 15:23:00,67.419,67.419,67.402,67.405,48000000.0
2009-10-16 15:24:00,67.39,67.39,67.377,67.384,25600000.0
2009-10-16 15:25:00,67.373,67.374,67.366,67.37,27200000.0
2009-10-16 15:26:00,67.361,67.361,67.335,67.335,40000000.0
2009-10-16 15:27:00,67.33,67.339,67.33,67.339,29200000.0
2009-10-16 15:28:00,67.348,67.348,67.312,67.312,70800000.0
2009-10-16 15:29:00,67.316,67.322,67.216,67.224,46400000.0
2009-10-16 15:30:00,67.236,67.324,67.219,67.303,116000000.0
2009-10-16 15:31:00,67.298,67.316,67.298,67.316,60800000.0
2009-10-16 15:32:00,67.31,67.317,67.309,67.316,30400000.0
2009-10-16 15:33:00,67.308,67.317,67.308,67.317,30400000.0
2009-10-16 15:34:00,67.317,67.333,67.311,67.328,22400000.0
2009-10-16 15:35:00,67.32,67.32,67.301,67.317,33600000.0
2009-10-16 15:36:00,67.32,67.321,67.315,67.321,31400000.0
2009-10-16 15:37:00,67.337,67.337,67.327,67.332,30400000.0
2009-10-16 15:38:00,67.33,67.346,67.33,67.332,59200000.0
2009-10-16 15:39:00,67.352,67.359,67.349,67.353,37600000.0
2009-10-16 15:40:00,67.353,67.358,67.335,67.337,35200000.0
2009-10-16 15:41:00,67.344,67.348,67.332,67.333,25600000.0
2009-10-16 15:42:00,67.328,67.334,67.327,67.334,43200000.0
2009-10-16 15:43:00,67.318,67.327,67.315,67.321,27200000.0
2009-10-16 15:44:00,67.314,67.332,67.314,67.331,27200000.0
2009-10-16 15:45:00,67.345,67.346,67.339,67.344,41600000.0
2009-10-16 15:46:00,67.343,67.346,67.34,67.34,14400000.0
2009-10-16 15:47:00,67.349,67.349,67.341,67.346,30800000.0
2009-10-16 15:48:00,67.375,67.393,67.375,67.393,27200000.0
2009-10-16 15:49:00,67.409,67.436,67.409,67.434,11200000.0
2009-10-16 15:50:00,67.427,67.427,67.413,67.414,25600000.0
2009-10-16 15:51:00,67.417,67.443,67.416,67.443,43200000.0
2009-10-16 15:52:00,67.435,67.435,67.399,67.399,20800000.0
2009-10-16 15:53:00,67.424,67.424,67.375,67.375,24400000.0
2009-10-16 15:54:00,67.37,67.37,67.338,67.352,28800000.0
2009-10-16 15:55:00,67.311,67.311,67.279,67.279,24000000.0
2009-10-16 15:56:00,67.281,67.304,67.272,67.292,51200000.0
2009-10-16 15:57:00,67.272,67.273,67.236,67.242,32000000.0
2009-10-16 15:58:00,67.225,67.228,67.217,67.227,19200000.0
2009-10-16 15:59:00,67.228,67.228,67.198,67.198,36200000.0
2009-10-16 16:00:00,67.182,67.195,67.179,67.19,50600000.0
2009-10-16 16:01:00,67.18,67.18,67.158,67.175,41600000.0
2009-10-16 16:02:00,67.196,67.209,67.19,67.209,22400000.0
2009-10-16 16:03:00,67.203,67.203,67.164,67.173,64000000.0
2009-10-16 16:04:00,67.16,67.166,67.154,67.154,44800000.0
2009-10-16 16:05:00,67.167,67.169,67.156,67.163,48000000.0
2009-10-16 16:06:00,67.154,67.187,67.152,67.184,35200000.0
2009-10-16 16:07:00,67.197,67.203,67.19,67.201,32000000.0
2009-10-16 16:08:00,67.184,67.197,67.182,67.197,44800000.0
2009-10-16 16:09:00,67.196,67.196,67.182,67.196,44800000.0
2009-10-16 16:10:00,67.201,67.201,67.19,67.194,41600000.0
2009-10-16 16:11:00,67.203,67.203,67.187,67.189,56000000.0
2009-10-16 16:12:00,67.173,67.173,67.157,67.161,56000000.0
2009-10-16 16:13:00,67.178,67.19,67.178,67.19,61200000.0
2009-10-16 16:14:00,67.2,67.211,67.2,67.202,50000000.0
2009-10-16 16:15:00,67.199,67.199,67.191,67.194,59200000.0
2009-10-16 16:16:00,67.197,67.21,67.193,67.21,67200000.0
2009-10-16 16:17:00,67.213,67.22,67.212,67.22,38400000.0
2009-10-16 16:18:00,67.213,67.244,67.21,67.244,38400000.0
2009-10-16 16:19:00,67.244,67.249,67.242,67.243,22400000.0
2009-10-16 16:20:00,67.248,67.267,67.248,67.267,46400000.0
2009-10-16 16:21:00,67.273,67.287,67.273,67.287,27600000.0
2009-10-16 16:22:00,67.298,67.304,67.286,67.286,41600000.0
2009-10-16 16:23:00,67.291,67.32,67.288,67.32,43200000.0
2009-10-16 16:24:00,67.329,67.329,67.296,67.299,22400000.0
2009-10-16 16:25:00,67.278,67.278,67.249,67.249,33600000.0
2009-10-16 16:26:00,67.239,67.249,67.231,67.249,17600000.0
2009-10-16 16:27:00,67.251,67.262,67.251,67.262,35200000.0
2009-10-16 16:28:00,67.258,67.296,67.258,67.296,27200000.0
2009-10-16 16:29:00,67.305,67.316,67.305,67.316,11200000.0
2009-10-16 16:30:00,67.315,67.315,67.29,67.293,43200000.0
2009-10-16 16:31:00,67.29,67.309,67.29,67.3,41600000.0
2009-10-16 16:32:00,67.298,67.298,67.282,67.284,25600000.0
2009-10-16 16:33:00,67.29,67.295,67.284,67.284,27200000.0
2009-10-16 16:34:00,67.271,67.282,67.268,67.281,35200000.0
2009-10-16 16:35:00,67.287,67.294,67.285,67.291,53200000.0
2009-10-16 16:36:00,67.294,67.304,67.292,67.297,51200000.0
2009-10-16 16:37:00,67.299,67.299,67.281,67.281,41600000.0
2009-10-16 16:38:00,67.272,67.272,67.236,67.236,40000000.0
2009-10-16 16:39:00,67.222,67.228,67.221,67.224,35200000.0
2009-10-16 16:40:00,67.233,67.245,67.23,67.237,56000000.0
2009-10-16 16:41:00,67.243,67.244,67.212,67.223,73600000.0
2009-10-16 16:42:00,67.207,67.213,67.205,67.206,54400000.0
2009-10-16 16:43:00,67.208,67.211,67.197,67.211,17600000.0
2009-10-16 16:44:00,67.215,67.215,67.2,67.203,35200000.0
2009-10-16 16:45:00,67.209,67.209,67.194,67.194,57600000.0
2009-10-16 16:46:00,67.213,67.221,67.208,67.209,68000000.0
2009-10-16 16:47:00,67.206,67.214,67.202,67.208,70400000.0
2009-10-16 16:48:00,67.208,67.209,67.198,67.202,52800000.0
2009-10-16 16:49:00,67.193,67.196,67.183,67.193,36800000.0
2009-10-16 16:50:00,67.174,67.207,67.174,67.207,75600000.0
2009-10-16 16:51:00,67.208,67.212,67.203,67.209,32000000.0
2009-10-16 16:52:00,67.211,67.211,67.172,67.172,46800000.0
2009-10-16 16:53:00,67.162,67.162,67.128,67.128,30400000.0
2009-10-16 16:54:00,67.127,67.13,67.121,67.13,11200000.0
2009-10-16 16:55:00,67.107,67.109,67.095,67.095,27200000.0
2009-10-16 16:56:00,67.09,67.09,67.065,67.067,36800000.0
2009-10-16 16:57:00,67.069,67.069,67.046,67.046,19600000.0
2009-10-16 16:58:00,67.024,67.032,67.021,67.025,52800000.0
2009-10-16 16:59:00,67.014,67.046,67.014,67.046,51600000.0
2009-10-16 17:00:00,67.067,67.079,67.065,67.079,49600000.0
2009-10-16 17:01:00,67.089,67.11,67.089,67.107,40000000.0
2009-10-16 17:02:00,67.139,67.164,67.139,67.143,33600000.0
2009-10-16 17:03:00,67.145,67.178,67.145,67.178,44800000.0
2009-10-16 17:04:00,67.198,67.216,67.196,67.196,41600000.0
2009-10-16 17:05:00,67.203,67.212,67.194,67.194,54400000.0
2009-10-16 17:06:00,67.224,67.242,67.224,67.242,59600000.0
2009-10-16 17:07:00,67.236,67.236,67.212,67.212,35200000.0
2009-10-16 17:08:00,67.206,67.206,67.185,67.19,68800000.0
2009-10-16 17:09:00,67.185,67.185,67.124,67.124,59200000.0
2009-10-16 17:10:00,67.105,67.105,67.088,67.101,25600000.0
2009-10-16 17:11:00,67.086,67.086,67.045,67.045,38400000.0
2009-10-16 17:12:00,67.047,67.047,67.021,67.024,25600000.0
2009-10-16 17:13:00,67.026,67.054,67.026,67.054,28800000.0
2009-10-16 17:14:00,67.063,67.068,67.062,67.062,22400000.0
2009-10-16 17:15:00,67.056,67.056,67.039,67.042,19200000.0
2009-10-16 17:16:00,67.022,67.023,67.014,67.019,25600000.0
2009-10-16 17:17:00,66.989,67.01,66.989,66.996,38800000.0
2009-10-16 17:18:00,66.984,66.989,66.974,66.987,57600000.0
2009-10-16 17:19:00,66.978,66.982,66.967,66.981,24000000.0
2009-10-16 17:20:00,66.977,67.0,66.977,67.0,8000000.0
2009-10-16 17:21:00,66.994,66.999,66.989,66.999,28800000.0
2009-10-16 17:22:00,67.008,67.015,67.006,67.015,19200000.0
2009-10-16 17:23:00,67.01,67.01,67.003,67.003,16000000.0
2009-10-16 17:24:00,67.02,67.036,67.02,67.033,19200000.0
2009-10-16 17:25:00,67.041,67.062,67.041,67.062,17600000.0
2009-10-16 17:26:00,67.068,67.068,67.052,67.052,35200000.0
2009-10-16 17:27:00,67.049,67.052,67.022,67.049,45800000.0
2009-10-16 17:28:00,67.059,67.066,67.049,67.052,32000000.0
2009-10-16 17:29:00,67.052,67.052,67.037,67.037,27200000.0
2009-10-16 17:30:00,67.027,67.048,67.027,67.046,46400000.0
2009-10-16 17:31:00,67.057,67.072,67.057,67.072,88000000.0
2009-10-16 17:32:00,67.081,67.093,67.081,67.093,52800000.0
2009-10-16 17:33:00,67.093,67.093,67.085,67.085,36800000.0
2009-10-16 17:34:00,67.088,67.091,67.08,67.084,64000000.0
2009-10-16 17:35:00,67.049,67.049,67.022,67.026,43200000.0
2009-10-16 17:36:00,67.034,67.034,67.021,67.021,33600000.0
2009-10-16 17:37:00,67.023,67.023,67.013,67.013,49600000.0
2009-10-16 17:38:00,67.013,67.014,67.002,67.005,35200000.0
2009-10-16 17:39:00,67.006,67.011,67.002,67.002,54400000.0
2009-10-16 17:40:00,67.003,67.007,66.997,67.003,76000000.0
2009-10-16 17:41:00,66.998,67.009,66.998,67.002,78800000.0
2009-10-16 17:42:00,66.997,67.002,66.992,66.995,44800000.0
2009-10-16 17:43:00,66.997,67.013,66.997,67.011,41600000.0
2009-10-16 17:44:00,67.02,67.03,67.018,67.03,30400000.0
2009-10-16 17:45:00,67.028,67.03,67.024,67.024,30400000.0
2009-10-16 17:46:00,67.029,67.037,67.028,67.036,41600000.0
2009-10-16 17:47:00,67.031,67.031,67.026,67.028,57600000.0
2009-10-16 17:48:00,67.027,67.033,67.025,67.025,57600000.0
2009-10-16 17:49:00,67.022,67.024,67.011,67.013,46400000.0
2009-10-16 17:50:00,67.021,67.029,67.018,67.024,52800000.0
2009-10-16 17:51:00,67.033,67.036,67.021,67.021,49600000.0
2009-10-16 17:52:00,66.996,67.014,66.986,66.998,43200000.0
2009-10-16 17:53:00,67.009,67.009,67.0,67.006,33600000.0
2009-10-16 17:54:00,67.01,67.022,67.01,67.012,38400000.0
2009-10-16 17:55:00,67.009,67.014,67.004,67.014,40400000.0
2009-10-16 17:56:00,67.005,67.005,66.979,66.983,44800000.0
2009-10-16 17:57:00,66.988,67.006,66.988,67.004,37200000.0
2009-10-16 17:58:00,67.028,67.032,67.026,67.026,57600000.0
2009-10-16 17:59:00,67.036,67.048,67.032,67.046,62800000.0
2009-10-16 18:00:00,67.035,67.051,67.035,67.047,51600000.0
2009-10-16 18:01:00,67.045,67.051,67.036,67.051,32000000.0
2009-10-16 18:02:00,67.026,67.051,67.026,67.051,24000000.0
2009-10-16 18:03:00,67.065,67.073,67.062,67.069,36800000.0
2009-10-16 18:04:00,67.036,67.061,67.032,67.058,33600000.0
2009-10-16 18:05:00,67.071,67.073,67.055,67.055,43200000.0
2009-10-16 18:06:00,67.057,67.057,67.045,67.05,30400000.0
2009-10-16 18:07:00,67.041,67.041,67.028,67.028,35200000.0
2009-10-16 18:08:00,67.019,67.024,67.005,67.005,84800000.0
2009-10-16 18:09:00,67.022,67.038,67.021,67.038,33600000.0
2009-10-16 18:10:00,67.036,67.042,67.031,67.042,35200000.0
2009-10-16 18:11:00,67.074,67.087,67.074,67.08,25600000.0
2009-10-16 18:12:00,67.08,67.108,67.08,67.108,11200000.0
2009-10-16 18:13:00,67.106,67.109,67.104,67.109,27200000.0
2009-10-16 18:14:00,67.107,67.107,67.093,67.1,19200000.0
2009-10-16 18:15:00,67.101,67.112,67.098,67.106,30400000.0
2009-10-16 18:16:00,67.104,67.119,67.102,67.116,56000000.0
2009-10-16 18:17:00,67.119,67.126,67.102,67.102,43200000.0
2009-10-16 18:18:00,67.094,67.094,67.077,67.077,30400000.0
2009-10-16 18:19:00,67.076,67.088,67.075,67.083,46400000.0
2009-10-16 18:20:00,67.096,67.127,67.096,67.127,43600000.0
2009-10-16 18:21:00,67.137,67.137,67.124,67.136,31400000.0
2009-10-16 18:22:00,67.121,67.125,67.107,67.123,33600000.0
2009-10-16 18:23:00,67.146,67.165,67.146,67.15,46800000.0
2009-10-16 18:24:00,67.133,67.174,67.133,67.174,52800000.0
2009-10-16 18:25:00,67.178,67.18,67.149,67.165,33600000.0
2009-10-16 18:26:00,67.174,67.184,67.173,67.173,30400000.0
2009-10-16 18:27:00,67.185,67.191,67.185,67.187,33600000.0
2009-10-16 18:28:00,67.192,67.203,67.192,67.197,12800000.0
2009-10-16 18:29:00,67.202,67.204,67.194,67.204,25600000.0
2009-10-16 18:30:00,67.156,67.183,67.156,67.183,36800000.0
2009-10-16 18:31:00,67.192,67.193,67.183,67.184,73600000.0
2009-10-16 18:32:00,67.188,67.193,67.187,67.19,70800000.0
2009-10-16 18:33:00,67.191,67.191,67.179,67.179,32000000.0
2009-10-16 18:34:00,67.171,67.173,67.166,67.168,19200000.0
2009-10-16 18:35:00,67.17,67.177,67.165,67.172,43200000.0
2009-10-16 18:36:00,67.179,67.186,67.175,67.179,68800000.0
2009-10-16 18:37:00,67.172,67.172,67.16,67.163,36800000.0
2009-10-16 18:38:00,67.153,67.154,67.134,67.139,50000000.0
2009-10-16 18:39:00,67.144,67.149,67.138,67.142,76800000.0
2009-10-16 18:40:00,67.119,67.128,67.112,67.112,65600000.0
2009-10-16 18:41:00,67.113,67.113,67.069,67.069,72400000.0
2009-10-16 18:42:00,67.057,67.064,67.054,67.056,78400000.0
2009-10-16 18:43:00,67.049,67.065,67.049,67.056,49600000.0
2009-10-16 18:44:00,67.051,67.051,67.04,67.046,30400000.0
2009-10-16 18:45:00,67.041,67.052,67.041,67.046,52800000.0
2009-10-16 18:46:00,67.047,67.053,67.044,67.051,78400000.0
2009-10-16 18:47:00,67.062,67.067,67.055,67.061,54400000.0
2009-10-16 18:48:00,67.064,67.079,67.064,67.079,28800000.0
2009-10-16 18:49:00,67.085,67.098,67.084,67.098,24000000.0
2009-10-16 18:50:00,67.103,67.109,67.1,67.1,46400000.0
2009-10-16 18:51:00,67.094,67.106,67.094,67.101,35200000.0
2009-10-16 18:52:00,67.089,67.093,67.084,67.085,19200000.0
2009-10-16 18:53:00,67.084,67.088,67.077,67.082,30400000.0
2009-10-16 18:54:00,67.095,67.1,67.095,67.095,19200000.0
2009-10-16 18:55:00,67.093,67.108,67.093,67.1,22800000.0
2009-10-16 18:56:00,67.097,67.099,67.089,67.097,15400000.0
2009-10-16 18:57:00,67.105,67.109,67.102,67.102,19200000.0
2009-10-16 18:58:00,67.104,67.109,67.101,67.104,32400000.0
2009-10-16 18:59:00,67.106,67.106,67.085,67.085,32000000.0
2009-10-16 19:00:00,67.075,67.075,67.067,67.071,9600000.0
2009-10-16 19:01:00,67.072,67.072,67.052,67.052,19200000.0
2009-10-16 19:02:00,67.022,67.058,67.022,67.058,44400000.0
2009-10-16 19:03:00,67.06,67.06,67.05,67.057,14400000.0
2009-10-16 19:04:00,67.053,67.06,67.049,67.052,40000000.0
2009-10-16 19:05:00,67.047,67.049,67.046,67.046,22400000.0
2009-10-16 19:06:00,67.017,67.043,67.017,67.026,56000000.0
2009-10-16 19:07:00,67.041,67.045,67.005,67.005,35600000.0
2009-10-16 19:08:00,67.046,67.048,67.039,67.039,22400000.0
2009-10-16 19:09:00,67.028,67.036,67.015,67.028,46400000.0
2009-10-16 19:10:00,67.006,67.052,67.006,67.036,20200000.0
2009-10-16 19:11:00,67.038,67.038,67.023,67.028,30400000.0
2009-10-16 19:12:00,67.023,67.023,67.016,67.017,24000000.0
2009-10-16 19:13:00,67.017,67.023,67.015,67.023,30400000.0
2009-10-16 19:14:00,67.038,67.057,67.038,67.047,37200000.0
2009-10-16 19:15:00,67.052,67.064,67.052,67.061,25600000.0
2009-10-16 19:16:00,67.077,67.1,67.077,67.1,35200000.0
2009-10-16 19:17:00,67.114,67.118,67.109,67.109,12800000.0
2009-10-16 19:18:00,67.121,67.124,67.116,67.116,32000000.0
2009-10-16 19:19:00,67.121,67.141,67.121,67.136,25600000.0
2009-10-16 19:20:00,67.159,67.159,67.146,67.152,14400000.0
2009-10-16 19:21:00,67.143,67.148,67.137,67.148,17600000.0
2009-10-16 19:22:00,67.145,67.151,67.137,67.151,14400000.0
2009-10-16 19:23:00,67.151,67.157,67.151,67.156,12800000.0
2009-10-16 19:24:00,67.16,67.164,67.152,67.154,48000000.0
2009-10-16 19:25:00,67.144,67.144,67.137,67.138,49600000.0
2009-10-16 19:26:00,67.142,67.16,67.142,67.16,41600000.0
2009-10-16 19:27:00,67.168,67.168,67.147,67.16,27200000.0
2009-10-16 19:28:00,67.164,67.166,67.159,67.165,37200000.0
2009-10-16 19:29:00,67.169,67.171,67.159,67.159,33600000.0
2009-10-16 19:30:00,67.157,67.177,67.157,67.162,48000000.0
2009-10-16 19:31:00,67.154,67.164,67.154,67.161,20800000.0
2009-10-16 19:32:00,67.157,67.178,67.157,67.177,40000000.0
2009-10-16 19:33:00,67.177,67.182,67.173,67.179,32000000.0
2009-10-16 19:34:00,67.172,67.173,67.158,67.171,52800000.0
2009-10-16 19:35:00,67.169,67.175,67.165,67.175,25600000.0
2009-10-16 19:36:00,67.183,67.2,67.183,67.2,24000000.0
2009-10-16 19:37:00,67.206,67.206,67.187,67.205,30400000.0
2009-10-16 19:38:00,67.181,67.203,67.181,67.196,22400000.0
2009-10-16 19:39:00,67.209,67.209,67.196,67.201,11200000.0
2009-10-16 19:40:00,67.194,67.206,67.192,67.193,22400000.0
2009-10-16 19:41:00,67.184,67.189,67.177,67.189,11200000.0
2009-10-16 19:42:00,67.188,67.199,67.188,67.199,11200000.0
2009-10-16 19:43:00,67.198,67.201,67.197,67.201,19200000.0
2009-10-16 19:44:00,67.198,67.203,67.184,67.184,40000000.0
2009-10-16 19:45:00,67.203,67.21,67.197,67.205,12800000.0
2009-10-16 19:46:00,67.204,67.204,67.196,67.196,14400000.0
2009-10-16 19:47:00,67.201,67.205,67.197,67.205,22400000.0
2009-10-16 19:48:00,67.207,67.209,67.201,67.207,22400000.0
2009-10-16 19:49:00,67.22,67.235,67.22,67.235,30400000.0
2009-10-16 19:50:00,67.243,67.283,67.243,67.283,19200000.0
2009-10-16 19:51:00,67.293,67.293,67.286,67.288,16400000.0
2009-10-16 19:52:00,67.296,67.319,67.296,67.317,12800000.0
2009-10-16 19:53:00,67.323,67.341,67.323,67.339,12800000.0
2009-10-16 19:54:00,67.34,67.343,67.338,67.34,11200000.0
2009-10-16 19:55:00,67.324,67.324,67.296,67.296,36800000.0
2009-10-16 19:56:00,67.302,67.302,67.288,67.288,11200000.0
2009-10-16 19:57:00,67.28,67.286,67.28,67.281,16000000.0
2009-10-16 19:58:00,67.272,67.277,67.272,67.272,11200000.0
2009-10-16 19:59:00,67.277,67.281,67.25,67.25,20600000.0
2009-10-16 20:00:00,67.232,67.234,67.223,67.227,17600000.0
2009-10-16 20:01:00,67.222,67.223,67.216,67.216,11200000.0
2009-10-16 20:02:00,67.178,67.204,67.178,67.204,17600000.0
2009-10-16 20:03:00,67.205,67.205,67.199,67.203,28800000.0
2009-10-16 20:04:00,67.195,67.209,67.195,67.208,30400000.0
2009-10-16 20:05:00,67.193,67.219,67.188,67.219,19200000.0
2009-10-16 20:06:00,67.21,67.212,67.203,67.212,16000000.0
2009-10-16 20:07:00,67.2,67.213,67.187,67.187,12800000.0
2009-10-16 20:08:00,67.2,67.214,67.2,67.204,38400000.0
2009-10-16 20:09:00,67.204,67.21,67.202,67.21,65600000.0
2009-10-16 20:10:00,67.192,67.192,67.185,67.187,19200000.0
2009-10-16 20:11:00,67.177,67.185,67.172,67.182,28800000.0
2009-10-16 20:12:00,67.18,67.186,67.178,67.185,25600000.0
2009-10-16 20:13:00,67.193,67.205,67.187,67.19,27200000.0
2009-10-16 20:14:00,67.184,67.184,67.171,67.182,12800000.0
2009-10-16 20:15:00,67.193,67.195,67.19,67.192,11200000.0
2009-10-16 20:16:00,67.156,67.187,67.156,67.187,28800000.0
2009-10-16 20:17:00,67.192,67.192,67.175,67.181,34000000.0
2009-10-16 20:18:00,67.156,67.185,67.156,67.185,32400000.0
2009-10-16 20:19:00,67.196,67.208,67.196,67.198,12800000.0
2009-10-16 20:20:00,67.201,67.201,67.189,67.192,19200000.0
2009-10-16 20:21:00,67.193,67.194,67.183,67.194,8000000.0
2009-10-16 20:22:00,67.196,67.202,67.196,67.202,9600000.0
2009-10-16 20:23:00,67.187,67.193,67.18,67.18,9600000.0
2009-10-16 20:24:00,67.186,67.202,67.183,67.183,12800000.0
2009-10-16 20:25:00,67.196,67.196,67.182,67.184,14400000.0
2009-10-16 20:26:00,67.19,67.2,67.19,67.191,16400000.0
2009-10-16 20:27:00,67.187,67.198,67.185,67.198,14400000.0
2009-10-16 20:28:00,67.193,67.193,67.182,67.187,17600000.0
2009-10-16 20:29:00,67.177,67.177,67.161,67.169,8000000.0
2009-10-16 20:30:00,67.173,67.188,67.173,67.183,27200000.0
2009-10-16 20:31:00,67.172,67.178,67.17,67.178,12800000.0
2009-10-16 20:32:00,67.179,67.179,67.169,67.169,9600000.0
2009-10-16 20:33:00,67.173,67.184,67.172,67.181,16000000.0
2009-10-16 20:34:00,67.185,67.207,67.185,67.207,8000000.0
2009-10-16 20:35:00,67.217,67.222,67.217,67.221,14400000.0
2009-10-16 20:36:00,67.223,67.231,67.215,67.231,16000000.0
2009-10-16 20:37:00,67.223,67.224,67.214,67.218,13200000.0
2009-10-16 20:38:00,67.224,67.224,67.217,67.219,9600000.0
2009-10-16 20:39:00,67.197,67.212,67.196,67.197,9600000.0
2009-10-16 20:40:00,67.221,67.221,67.208,67.216,8000000.0
2009-10-16 20:41:00,67.227,67.227,67.218,67.218,11200000.0
2009-10-16 20:42:00,67.202,67.211,67.199,67.199,11200000.0
2009-10-16 20:43:00,67.225,67.24,67.223,67.24,11200000.0
2009-10-16 20:44:00,67.236,67.236,67.228,67.229,8000000.0
2009-10-16 20:45:00,67.222,67.222,67.214,67.216,12800000.0
2009-10-16 20:46:00,67.212,67.213,67.204,67.211,9600000.0
2009-10-16 20:47:00,67.211,67.221,67.207,67.209,12800000.0
2009-10-16 20:48:00,67.205,67.205,67.186,67.186,17600000.0
2009-10-16 20:49:00,67.169,67.18,67.167,67.18,19200000.0
2009-10-16 20:50:00,67.187,67.194,67.187,67.19,16000000.0
2009-10-16 20:51:00,67.198,67.198,67.181,67.182,28800000.0
2009-10-16 20:52:00,67.167,67.181,67.167,67.176,12800000.0
2009-10-16 20:53:00,67.174,67.182,67.174,67.182,11200000.0
2009-10-16 20:54:00,67.158,67.165,67.158,67.163,11200000.0
2009-10-16 20:55:00,67.191,67.197,67.187,67.197,16000000.0
2009-10-16 20:56:00,67.195,67.195,67.182,67.182,12800000.0
2009-10-16 20:57:00,67.175,67.176,67.165,67.165,22400000.0
2009-10-16 20:58:00,67.155,67.155,67.152,67.154,16000000.0
2009-10-16 20:59:00,67.154,67.165,67.154,67.165,8000000.0
2009-10-16 21:00:00,67.176,67.178,67.161,67.161,17600000.0
2009-10-16 21:01:00,67.151,67.157,67.15,67.152,17600000.0
2009-10-16 21:02:00,67.128,67.143,67.128,67.14,10000000.0
2009-10-16 21:03:00,67.146,67.149,67.143,67.143,9600000.0
2009-10-16 21:04:00,67.157,67.162,67.153,67.153,8000000.0
2009-10-16 21:05:00,67.149,67.154,67.131,67.14,14400000.0
2009-10-16 21:06:00,67.172,67.196,67.172,67.196,11200000.0
2009-10-16 21:07:00,67.208,67.217,67.205,67.217,13800000.0
2009-10-16 21:08:00,67.223,67.226,67.217,67.225,16000000.0
2009-10-16 21:09:00,67.227,67.232,67.223,67.232,21800000.0
2009-10-16 21:10:00,67.199,67.218,67.199,67.208,12800000.0
2009-10-16 21:11:00,67.235,67.242,67.234,67.239,17600000.0
2009-10-16 21:12:00,67.235,67.241,67.235,67.238,9600000.0
2009-10-16 21:13:00,67.231,67.232,67.224,67.224,12800000.0
2009-10-16 21:14:00,67.219,67.225,67.214,67.225,25600000.0
2009-10-16 21:15:00,67.236,67.242,67.226,67.226,32400000.0
2009-10-16 21:16:00,67.199,67.232,67.199,67.225,19200000.0
2009-10-16 21:17:00,67.239,67.246,67.238,67.246,17600000.0
2009-10-16 21:18:00,67.254,67.259,67.252,67.253,22400000.0
2009-10-16 21:19:00,67.251,67.251,67.244,67.244,12800000.0
2009-10-16 21:20:00,67.249,67.261,67.249,67.261,16000000.0
2009-10-16 21:21:00,67.261,67.265,67.258,67.26,8000000.0
2009-10-16 21:22:00,67.242,67.25,67.242,67.248,9600000.0
2009-10-16 21:23:00,67.245,67.245,67.224,67.227,16000000.0
2009-10-16 21:24:00,67.24,67.248,67.24,67.243,11200000.0
2009-10-16 21:25:00,67.231,67.231,67.212,67.226,17600000.0
2009-10-16 21:26:00,67.208,67.239,67.208,67.232,24000000.0
2009-10-16 21:27:00,67.22,67.221,67.21,67.221,22400000.0
2009-10-16 21:28:00,67.226,67.235,67.223,67.235,30400000.0
2009-10-16 21:29:00,67.239,67.24,67.231,67.238,27200000.0
2009-10-16 21:30:00,67.235,67.254,67.234,67.254,8000000.0
2009-10-16 21:31:00,67.25,67.263,67.25,67.257,16000000.0
2009-10-16 21:32:00,67.248,67.255,67.244,67.255,12800000.0
2009-10-16 21:33:00,67.259,67.259,67.252,67.255,8000000.0
2009-10-16 21:34:00,67.245,67.245,67.226,67.231,12800000.0
2009-10-16 21:35:00,67.227,67.23,67.217,67.217,14400000.0
2009-10-16 21:36:00,67.222,67.225,67.214,67.219,11200000.0
2009-10-16 21:37:00,67.238,67.242,67.216,67.242,16000000.0
2009-10-16 21:38:00,67.233,67.233,67.22,67.22,8000000.0
2009-10-16 21:39:00,67.218,67.228,67.218,67.225,11200000.0
2009-10-16 21:40:00,67.225,67.231,67.22,67.22,12800000.0
2009-10-16 21:41:00,67.228,67.23,67.222,67.222,12800000.0
2009-10-16 21:42:00,67.219,67.219,67.201,67.201,8000000.0
2009-10-16 21:43:00,67.19,67.191,67.183,67.191,12800000.0
2009-10-16 21:44:00,67.19,67.212,67.178,67.212,16000000.0
2009-10-16 21:45:00,67.225,67.226,67.21,67.213,17600000.0
2009-10-16 21:46:00,67.205,67.207,67.192,67.192,8000000.0
2009-10-16 21:47:00,67.203,67.203,67.196,67.2,10600000.0
2009-10-16 21:48:00,67.181,67.181,67.17,67.175,35600000.0
2009-10-16 21:49:00,67.178,67.178,67.171,67.172,12200000.0
2009-10-16 21:50:00,67.171,67.171,67.163,67.168,11200000.0
2009-10-16 21:51:00,67.146,67.158,67.133,67.158,9600000.0
2009-10-16 21:52:00,67.156,67.156,67.148,67.149,22400000.0
2009-10-16 21:53:00,67.123,67.157,67.123,67.147,24000000.0
2009-10-16 21:54:00,67.129,67.145,67.129,67.142,8000000.0
2009-10-16 21:55:00,67.157,67.158,67.141,67.15,12800000.0
2009-10-16 21:56:00,67.138,67.143,67.134,67.134,16400000.0
2009-10-16 21:57:00,67.133,67.147,67.133,67.144,11200000.0
2009-10-16 21:58:00,67.15,67.157,67.143,67.146,28800000.0
2009-10-16 21:59:00,67.136,67.147,67.122,67.14,35200000.0
2009-10-16 22:00:00,67.156,67.165,67.153,67.153,11200000.0
2009-10-16 22:01:00,67.148,67.164,67.146,67.164,19200000.0
2009-10-16 22:02:00,67.157,67.157,67.14,67.152,11200000.0
2009-10-16 22:03:00,67.167,67.167,67.162,67.162,17600000.0
2009-10-16 22:04:00,67.167,67.177,67.167,67.171,8000000.0
2009-10-16 22:05:00,67.165,67.175,67.156,67.156,14400000.0
2009-10-16 22:06:00,67.166,67.172,67.164,67.164,12800000.0
2009-10-16 22:07:00,67.161,67.161,67.149,67.152,16000000.0
2009-10-16 22:08:00,67.162,67.167,67.162,67.165,17600000.0
2009-10-16 22:09:00,67.145,67.17,67.145,67.17,12800000.0
2009-10-16 22:10:00,67.154,67.159,67.144,67.153,22400000.0
2009-10-16 22:11:00,67.166,67.205,67.166,67.205,9600000.0
2009-10-16 22:12:00,67.215,67.223,67.215,67.217,12800000.0
2009-10-16 22:13:00,67.224,67.233,67.224,67.23,16000000.0
2009-10-16 22:14:00,67.221,67.221,67.218,67.22,11200000.0
2009-10-16 22:15:00,67.221,67.221,67.213,67.216,14400000.0
2009-10-16 22:16:00,67.214,67.216,67.212,67.216,9600000.0
2009-10-16 22:17:00,67.21,67.21,67.2,67.2,19200000.0
2009-10-16 22:18:00,67.184,67.204,67.184,67.204,11200000.0
2009-10-16 22:19:00,67.208,67.209,67.194,67.197,12800000.0
2009-10-16 22:20:00,67.196,67.207,67.195,67.202,12800000.0
2009-10-16 22:21:00,67.182,67.182,67.17,67.17,11200000.0
2009-10-16 22:22:00,67.16,67.16,67.155,67.16,11200000.0
2009-10-16 22:23:00,67.162,67.168,67.157,67.159,16400000.0
2009-10-16 22:24:00,67.178,67.183,67.177,67.177,11200000.0
2009-10-16 22:25:00,67.177,67.177,67.168,67.169,16000000.0
2009-10-16 22:26:00,67.142,67.162,67.142,67.162,11200000.0
2009-10-16 22:27:00,67.174,67.174,67.152,67.164,12200000.0
2009-10-16 22:28:00,67.14,67.148,67.137,67.137,11600000.0
2009-10-16 22:29:00,67.151,67.156,67.146,67.148,16400000.0
2009-10-16 22:30:00,67.143,67.143,67.132,67.135,8000000.0
2009-10-16 22:31:00,67.144,67.148,67.141,67.141,11200000.0
2009-10-16 22:32:00,67.155,67.155,67.138,67.142,12800000.0
2009-10-16 22:33:00,67.126,67.131,67.116,67.116,33600000.0
2009-10-16 22:34:00,67.119,67.129,67.108,67.12,25600000.0
2009-10-16 22:35:00,67.114,67.128,67.114,67.128,32000000.0
2009-10-16 22:36:00,67.14,67.148,67.14,67.148,43200000.0
2009-10-16 22:37:00,67.143,67.16,67.141,67.141,25600000.0
2009-10-16 22:38:00,67.144,67.171,67.143,67.171,19200000.0
2009-10-16 22:39:00,67.157,67.168,67.143,67.143,11200000.0
2009-10-16 22:40:00,67.166,67.18,67.165,67.174,16000000.0
2009-10-16 22:41:00,67.185,67.188,67.178,67.178,8000000.0
2009-10-16 22:42:00,67.166,67.175,67.16,67.16,9600000.0
2009-10-16 22:43:00,67.162,67.184,67.162,67.184,16000000.0
2009-10-16 22:44:00,67.188,67.188,67.184,67.188,8000000.0
2009-10-16 22:45:00,67.199,67.208,67.196,67.199,16000000.0
2009-10-16 22:46:00,67.208,67.211,67.203,67.208,12800000.0
2009-10-16 22:47:00,67.197,67.202,67.194,67.202,11200000.0
2009-10-16 22:48:00,67.171,67.198,67.171,67.191,18000000.0
2009-10-16 22:49:00,67.199,67.203,67.197,67.199,12800000.0
2009-10-16 22:50:00,67.194,67.208,67.194,67.205,12800000.0
2009-10-16 22:51:00,67.208,67.213,67.203,67.207,14400000.0
2009-10-16 22:52:00,67.19,67.203,67.19,67.203,11200000.0
2009-10-16 22:53:00,67.198,67.203,67.198,67.203,12800000.0
2009-10-16 22:54:00,67.214,67.232,67.198,67.232,12800000.0
2009-10-16 22:55:00,67.243,67.249,67.241,67.247,12800000.0
2009-10-16 22:56:00,67.27,67.272,67.268,67.269,9600000.0
2009-10-16 22:57:00,67.26,67.265,67.26,67.265,12800000.0
2009-10-16 22:58:00,67.259,67.265,67.253,67.254,14400000.0
2009-10-16 22:59:00,67.227,67.231,67.223,67.231,8000000.0
2009-10-18 23:04:00,67.266,67.279,67.08,67.08,14400000.0
2009-10-18 23:05:00,67.072,67.076,67.063,67.063,33600000.0
2009-10-18 23:06:00,67.067,67.067,67.057,67.057,12800000.0
2009-10-18 23:08:00,67.061,67.061,67.054,67.054,16000000.0
2009-10-18 23:09:00,67.04,67.04,67.023,67.023,17600000.0
2009-10-18 23:10:00,67.039,67.052,67.034,67.047,12800000.0
2009-10-18 23:11:00,67.055,67.055,67.04,67.041,11200000.0
2009-10-18 23:12:00,67.046,67.06,67.04,67.06,20800000.0
2009-10-18 23:13:00,67.061,67.068,67.061,67.063,12800000.0
2009-10-18 23:14:00,67.057,67.059,67.052,67.059,11200000.0
2009-10-18 23:15:00,67.064,67.072,67.064,67.071,12800000.0
2009-10-18 23:16:00,67.054,67.067,67.054,67.067,9600000.0
2009-10-18 23:17:00,67.073,67.094,67.073,67.092,12800000.0
2009-10-18 23:18:00,67.102,67.113,67.102,67.113,8000000.0
2009-10-18 23:19:00,67.123,67.128,67.115,67.124,12800000.0
2009-10-18 23:20:00,67.121,67.13,67.114,67.125,14400000.0
2009-10-18 23:21:00,67.135,67.149,67.133,67.149,16000000.0
2009-10-18 23:22:00,67.142,67.142,67.134,67.134,8000000.0
2009-10-18 23:23:00,67.134,67.149,67.132,67.141,11200000.0
2009-10-18 23:24:00,67.151,67.157,67.138,67.141,11200000.0
2009-10-18 23:25:00,67.142,67.162,67.14,67.148,17000000.0
2009-10-18 23:26:00,67.152,67.156,67.148,67.152,12800000.0
2009-10-18 23:27:00,67.147,67.164,67.144,67.164,11200000.0
2009-10-18 23:28:00,67.165,67.165,67.14,67.144,9600000.0
2009-10-18 23:29:00,67.162,67.166,67.161,67.161,12800000.0
2009-10-18 23:30:00,67.162,67.164,67.159,67.159,14400000.0
2009-10-18 23:31:00,67.159,67.177,67.159,67.175,9600000.0
2009-10-18 23:32:00,67.15,67.162,67.15,67.162,11200000.0
2009-10-18 23:33:00,67.16,67.16,67.136,67.143,11200000.0
2009-10-18 23:34:00,67.155,67.16,67.152,67.155,12800000.0
2009-10-18 23:35:00,67.17,67.184,67.17,67.184,15400000.0
2009-10-18 23:36:00,67.196,67.2,67.193,67.198,12800000.0
2009-10-18 23:37:00,67.2,67.2,67.191,67.191,8000000.0
2009-10-18 23:38:00,67.182,67.185,67.173,67.185,14400000.0
2009-10-18 23:39:00,67.181,67.181,67.169,67.173,12800000.0
2009-10-18 23:40:00,67.177,67.181,67.16,67.17,35200000.0
2009-10-18 23:41:00,67.174,67.186,67.174,67.181,12800000.0
2009-10-18 23:42:00,67.174,67.174,67.156,67.158,9600000.0
2009-10-18 23:43:00,67.14,67.149,67.14,67.149,8000000.0
2009-10-18 23:44:00,67.15,67.15,67.135,67.135,11200000.0
2009-10-18 23:45:00,67.143,67.143,67.116,67.116,9600000.0
2009-10-18 23:46:00,67.145,67.145,67.108,67.108,11200000.0
2009-10-18 23:47:00,67.099,67.101,67.093,67.1,9600000.0
2009-10-18 23:48:00,67.093,67.113,67.093,67.113,8000000.0
2009-10-18 23:49:00,67.112,67.116,67.105,67.115,16000000.0
2009-10-18 23:50:00,67.122,67.129,67.121,67.121,13200000.0
2009-10-18 23:51:00,67.115,67.149,67.115,67.134,12800000.0
2009-10-18 23:52:00,67.175,67.209,67.175,67.207,12800000.0
2009-10-18 23:53:00,67.195,67.195,67.115,67.115,12800000.0
2009-10-18 23:54:00,67.121,67.127,67.097,67.116,14400000.0
2009-10-18 23:55:00,67.108,67.108,67.077,67.085,8000000.0
2009-10-18 23:56:00,67.092,67.1,67.087,67.1,12800000.0
2009-10-18 23:57:00,67.103,67.115,67.101,67.113,11200000.0
2009-10-18 23:58:00,67.11,67.15,67.11,67.149,8000000.0
2009-10-18 23:59:00,67.175,67.176,67.158,67.161,11200000.0
2009-10-19 00:00:00,67.139,67.152,67.138,67.145,17600000.0
2009-10-19 00:01:00,67.15,67.156,67.121,67.121,12800000.0
2009-10-19 00:02:00,67.103,67.116,67.088,67.103,11200000.0
2009-10-19 00:03:00,67.109,67.12,67.109,67.115,12800000.0
2009-10-19 00:04:00,67.084,67.123,67.084,67.123,9600000.0
2009-10-19 00:05:00,67.113,67.134,67.107,67.111,16000000.0
2009-10-19 00:06:00,67.111,67.144,67.111,67.131,11200000.0
2009-10-19 00:07:00,67.132,67.132,67.122,67.128,9600000.0
2009-10-19 00:08:00,67.117,67.129,67.117,67.124,11200000.0
2009-10-19 00:09:00,67.06,67.159,67.06,67.141,16400000.0
2009-10-19 00:10:00,67.135,67.135,67.126,67.126,34400000.0
2009-10-19 00:11:00,67.125,67.125,67.113,67.117,16000000.0
2009-10-19 00:12:00,67.109,67.126,67.109,67.126,12800000.0
2009-10-19 00:13:00,67.131,67.131,67.114,67.114,14400000.0
2009-10-19 00:14:00,67.133,67.166,67.133,67.166,24000000.0
2009-10-19 00:15:00,67.141,67.15,67.141,67.15,29200000.0
2009-10-19 00:16:00,67.149,67.149,67.14,67.148,14400000.0
2009-10-19 00:17:00,67.164,67.176,67.133,67.133,9600000.0
2009-10-19 00:18:00,67.157,67.185,67.157,67.184,12800000.0
2009-10-19 00:19:00,67.2,67.211,67.2,67.211,12800000.0
2009-10-19 00:20:00,67.217,67.222,67.207,67.207,17600000.0
2009-10-19 00:21:00,67.202,67.228,67.202,67.22,14400000.0
2009-10-19 00:22:00,67.215,67.235,67.215,67.221,17600000.0
2009-10-19 00:23:00,67.212,67.22,67.196,67.196,8000000.0
2009-10-19 00:24:00,67.218,67.238,67.217,67.238,14400000.0
2009-10-19 00:25:00,67.24,67.241,67.218,67.233,16000000.0
2009-10-19 00:26:00,67.218,67.239,67.218,67.226,11200000.0
2009-10-19 00:27:00,67.246,67.255,67.231,67.232,16400000.0
2009-10-19 00:28:00,67.233,67.233,67.221,67.221,31400000.0
2009-10-19 00:29:00,67.216,67.243,67.216,67.243,12800000.0
2009-10-19 00:30:00,67.243,67.262,67.242,67.262,11200000.0
2009-10-19 00:31:00,67.28,67.295,67.28,67.295,8000000.0
2009-10-19 00:32:00,67.287,67.289,67.276,67.289,12800000.0
2009-10-19 00:33:00,67.286,67.294,67.286,67.29,12800000.0
2009-10-19 00:34:00,67.296,67.296,67.286,67.293,19200000.0
2009-10-19 00:35:00,67.272,67.284,67.257,67.262,28800000.0
2009-10-19 00:36:00,67.287,67.287,67.275,67.275,14400000.0
2009-10-19 00:37:00,67.285,67.289,67.281,67.285,12800000.0
2009-10-19 00:38:00,67.293,67.315,67.219,67.315,12800000.0
2009-10-19 00:39:00,67.304,67.309,67.299,67.299,12800000.0
2009-10-19 00:40:00,67.306,67.312,67.3,67.305,11200000.0
2009-10-19 00:41:00,67.312,67.326,67.312,67.324,12800000.0
2009-10-19 00:42:00,67.319,67.329,67.306,67.315,12800000.0
2009-10-19 00:43:00,67.305,67.323,67.305,67.323,11200000.0
2009-10-19 00:44:00,67.333,67.337,67.32,67.335,8000000.0
2009-10-19 00:45:00,67.336,67.348,67.336,67.348,11200000.0
2009-10-19 00:46:00,67.339,67.391,67.339,67.391,9600000.0
2009-10-19 00:47:00,67.378,67.38,67.375,67.378,12800000.0
2009-10-19 00:48:00,67.378,67.382,67.374,67.374,11200000.0
2009-10-19 00:49:00,67.374,67.378,67.366,67.367,16000000.0
2009-10-19 00:50:00,67.379,67.394,67.378,67.394,22400000.0
2009-10-19 00:51:00,67.422,67.438,67.42,67.438,17600000.0
2009-10-19 00:52:00,67.437,67.442,67.435,67.435,8000000.0
2009-10-19 00:53:00,67.432,67.445,67.432,67.44,8400000.0
2009-10-19 00:54:00,67.482,67.488,67.482,67.488,11200000.0
2009-10-19 00:55:00,67.481,67.493,67.481,67.489,28800000.0
2009-10-19 00:56:00,67.489,67.489,67.463,67.465,12800000.0
2009-10-19 00:57:00,67.462,67.463,67.441,67.441,11200000.0
2009-10-19 00:58:00,67.443,67.461,67.443,67.461,12800000.0
2009-10-19 00:59:00,67.467,67.475,67.467,67.473,11200000.0
2009-10-19 01:00:00,67.46,67.479,67.46,67.479,16000000.0
2009-10-19 01:01:00,67.483,67.506,67.48,67.495,17600000.0
2009-10-19 01:02:00,67.511,67.516,67.511,67.516,11200000.0
2009-10-19 01:03:00,67.5,67.503,67.486,67.502,22800000.0
2009-10-19 01:04:00,67.505,67.516,67.503,67.507,12800000.0
2009-10-19 01:05:00,67.501,67.509,67.5,67.502,30400000.0
2009-10-19 01:06:00,67.484,67.515,67.484,67.503,12800000.0
2009-10-19 01:07:00,67.497,67.501,67.488,67.497,11200000.0
2009-10-19 01:08:00,67.512,67.518,67.507,67.517,16000000.0
2009-10-19 01:09:00,67.515,67.515,67.5,67.501,16000000.0
2009-10-19 01:10:00,67.497,67.505,67.491,67.505,12800000.0
2009-10-19 01:11:00,67.511,67.514,67.511,67.511,11200000.0
2009-10-19 01:12:00,67.511,67.511,67.509,67.51,8000000.0
2009-10-19 01:13:00,67.506,67.506,67.495,67.495,17600000.0
2009-10-19 01:14:00,67.485,67.5,67.485,67.5,9600000.0
2009-10-19 01:15:00,67.491,67.491,67.476,67.476,17600000.0
2009-10-19 01:16:00,67.473,67.473,67.459,67.47,26000000.0
2009-10-19 01:17:00,67.473,67.475,67.471,67.475,11200000.0
2009-10-19 01:18:00,67.458,67.467,67.443,67.443,12800000.0
2009-10-19 01:19:00,67.424,67.433,67.424,67.426,8000000.0
2009-10-19 01:20:00,67.447,67.45,67.445,67.446,19200000.0
2009-10-19 01:21:00,67.434,67.444,67.434,67.444,8000000.0
2009-10-19 01:22:00,67.432,67.432,67.417,67.417,12800000.0
2009-10-19 01:23:00,67.418,67.423,67.409,67.421,16000000.0
2009-10-19 01:24:00,67.419,67.443,67.419,67.443,12800000.0
2009-10-19 01:25:00,67.445,67.445,67.438,67.44,11200000.0
2009-10-19 01:26:00,67.433,67.433,67.408,67.408,14400000.0
2009-10-19 01:27:00,67.413,67.427,67.413,67.422,12800000.0
2009-10-19 01:28:00,67.424,67.425,67.411,67.416,14400000.0
2009-10-19 01:29:00,67.408,67.408,67.392,67.392,16000000.0
2009-10-19 01:30:00,67.396,67.403,67.371,67.371,11200000.0
2009-10-19 01:31:00,67.347,67.347,67.335,67.338,8000000.0
2009-10-19 01:32:00,67.368,67.37,67.36,67.363,12800000.0
2009-10-19 01:33:00,67.368,67.38,67.363,67.38,11200000.0
2009-10-19 01:34:00,67.38,67.38,67.372,67.379,24400000.0
2009-10-19 01:35:00,67.37,67.383,67.37,67.377,8000000.0
2009-10-19 01:36:00,67.383,67.383,67.353,67.353,14400000.0
2009-10-19 01:37:00,67.33,67.335,67.327,67.327,16000000.0
2009-10-19 01:38:00,67.319,67.32,67.301,67.313,17600000.0
2009-10-19 01:39:00,67.327,67.328,67.321,67.321,14400000.0
2009-10-19 01:40:00,67.326,67.329,67.311,67.322,25600000.0
2009-10-19 01:41:00,67.319,67.319,67.271,67.272,12800000.0
2009-10-19 01:42:00,67.293,67.297,67.279,67.297,12800000.0
2009-10-19 01:43:00,67.302,67.302,67.289,67.291,12800000.0
2009-10-19 01:44:00,67.278,67.282,67.277,67.282,8000000.0
2009-10-19 01:45:00,67.288,67.296,67.288,67.296,12800000.0
2009-10-19 01:46:00,67.298,67.303,67.294,67.303,9600000.0
2009-10-19 01:47:00,67.298,67.305,67.297,67.305,19200000.0
2009-10-19 01:48:00,67.312,67.317,67.299,67.307,12800000.0
2009-10-19 01:49:00,67.311,67.317,67.309,67.309,12800000.0
2009-10-19 01:50:00,67.313,67.334,67.313,67.334,14800000.0
2009-10-19 01:51:00,67.341,67.374,67.341,67.374,17600000.0
2009-10-19 01:52:00,67.384,67.399,67.383,67.399,20800000.0
2009-10-19 01:53:00,67.378,67.378,67.358,67.361,17600000.0
2009-10-19 01:54:00,67.348,67.351,67.345,67.351,12800000.0
2009-10-19 01:55:00,67.351,67.354,67.344,67.348,11200000.0
2009-10-19 01:56:00,67.337,67.337,67.328,67.328,12800000.0
2009-10-19 01:57:00,67.32,67.32,67.299,67.299,19200000.0
2009-10-19 01:58:00,67.292,67.292,67.273,67.273,11200000.0
2009-10-19 01:59:00,67.286,67.302,67.286,67.295,11200000.0
2009-10-19 02:00:00,67.272,67.289,67.272,67.286,11200000.0
2009-10-19 02:01:00,67.315,67.319,67.314,67.315,11200000.0
2009-10-19 02:02:00,67.311,67.311,67.296,67.31,19200000.0
2009-10-19 02:03:00,67.291,67.301,67.291,67.298,12800000.0
2009-10-19 02:04:00,67.274,67.274,67.218,67.218,11200000.0
2009-10-19 02:05:00,67.217,67.218,67.207,67.213,12800000.0
2009-10-19 02:06:00,67.211,67.211,67.185,67.185,17600000.0
2009-10-19 02:07:00,67.2,67.205,67.2,67.205,20800000.0
2009-10-19 02:08:00,67.205,67.208,67.19,67.19,17600000.0
2009-10-19 02:09:00,67.177,67.178,67.17,67.17,14400000.0
2009-10-19 02:10:00,67.138,67.138,67.111,67.136,12800000.0
2009-10-19 02:11:00,67.149,67.159,67.14,67.14,12800000.0
2009-10-19 02:12:00,67.144,67.161,67.144,67.161,19200000.0
2009-10-19 02:13:00,67.156,67.156,67.109,67.114,10000000.0
2009-10-19 02:14:00,67.117,67.117,67.1,67.1,12800000.0
2009-10-19 02:15:00,67.091,67.091,67.067,67.067,8000000.0
2009-10-19 02:16:00,67.058,67.058,67.051,67.054,12800000.0
2009-10-19 02:17:00,67.061,67.067,67.059,67.063,12800000.0
2009-10-19 02:18:00,67.062,67.091,67.06,67.091,12800000.0
2009-10-19 02:19:00,67.092,67.098,67.087,67.098,25600000.0
2009-10-19 02:20:00,67.111,67.12,67.106,67.106,14400000.0
2009-10-19 02:21:00,67.094,67.103,67.078,67.078,17600000.0
2009-10-19 02:22:00,67.087,67.088,67.072,67.072,16000000.0
2009-10-19 02:23:00,67.059,67.059,67.037,67.042,14400000.0
2009-10-19 02:24:00,67.051,67.063,67.049,67.063,8000000.0
2009-10-19 02:25:00,67.05,67.05,67.04,67.047,24400000.0
2009-10-19 02:26:00,67.056,67.056,67.043,67.056,11200000.0
2009-10-19 02:27:00,67.046,67.057,67.046,67.049,12800000.0
2009-10-19 02:28:00,67.033,67.037,67.028,67.037,8000000.0
2009-10-19 02:29:00,67.056,67.061,67.046,67.046,11200000.0
2009-10-19 02:30:00,67.037,67.042,67.034,67.042,16000000.0
2009-10-19 02:31:00,67.064,67.089,67.064,67.089,14400000.0
2009-10-19 02:32:00,67.078,67.079,67.035,67.035,12800000.0
2009-10-19 02:33:00,67.06,67.076,67.06,67.076,14400000.0
2009-10-19 02:34:00,67.069,67.069,67.06,67.06,11200000.0
2009-10-19 02:35:00,67.045,67.047,67.029,67.047,12800000.0
2009-10-19 02:36:00,67.055,67.066,67.039,67.066,16000000.0
2009-10-19 02:37:00,67.066,67.085,67.066,67.077,12200000.0
2009-10-19 02:38:00,67.103,67.114,67.103,67.106,8000000.0
2009-10-19 02:39:00,67.119,67.125,67.11,67.11,19200000.0
2009-10-19 02:40:00,67.1,67.112,67.099,67.099,8000000.0
2009-10-19 02:41:00,67.092,67.097,67.079,67.079,12800000.0
2009-10-19 02:42:00,67.072,67.072,67.065,67.071,11200000.0
2009-10-19 02:43:00,67.068,67.068,67.058,67.058,25600000.0
2009-10-19 02:44:00,67.051,67.052,67.038,67.038,17600000.0
2009-10-19 02:45:00,67.06,67.079,67.06,67.079,9600000.0
2009-10-19 02:46:00,67.085,67.085,67.067,67.067,17600000.0
2009-10-19 02:47:00,67.065,67.073,67.065,67.073,8000000.0
2009-10-19 02:48:00,67.083,67.142,67.083,67.142,11200000.0
2009-10-19 02:49:00,67.147,67.147,67.129,67.13,12800000.0
2009-10-19 02:50:00,67.119,67.125,67.117,67.12,16000000.0
2009-10-19 02:51:00,67.122,67.123,67.112,67.123,16000000.0
2009-10-19 02:52:00,67.113,67.119,67.111,67.114,11200000.0
2009-10-19 02:53:00,67.111,67.112,67.105,67.112,12800000.0
2009-10-19 02:54:00,67.107,67.107,67.075,67.075,30400000.0
2009-10-19 02:55:00,67.06,67.06,67.049,67.049,12800000.0
2009-10-19 02:56:00,67.033,67.049,67.033,67.048,22400000.0
2009-10-19 02:57:00,67.061,67.07,67.061,67.07,11200000.0
2009-10-19 02:58:00,67.072,67.099,67.054,67.099,17600000.0
2009-10-19 02:59:00,67.098,67.118,67.098,67.118,16000000.0
2009-10-19 03:00:00,67.127,67.14,67.127,67.132,11200000.0
2009-10-19 03:01:00,67.129,67.135,67.128,67.134,12800000.0
2009-10-19 03:02:00,67.128,67.139,67.128,67.13,11200000.0
2009-10-19 03:03:00,67.143,67.145,67.13,67.13,12800000.0
2009-10-19 03:04:00,67.128,67.135,67.122,67.122,28800000.0
2009-10-19 03:05:00,67.128,67.128,67.102,67.102,11200000.0
2009-10-19 03:06:00,67.094,67.109,67.094,67.096,8000000.0
2009-10-19 03:07:00,67.079,67.079,67.067,67.071,8400000.0
2009-10-19 03:08:00,67.067,67.067,67.035,67.035,17600000.0
2009-10-19 03:09:00,67.034,67.041,67.022,67.035,22400000.0
2009-10-19 03:10:00,67.045,67.078,67.045,67.078,16000000.0
2009-10-19 03:11:00,67.081,67.089,67.072,67.072,11200000.0
2009-10-19 03:12:00,67.069,67.071,67.057,67.057,12800000.0
2009-10-19 03:13:00,67.046,67.05,67.041,67.041,9600000.0
2009-10-19 03:14:00,67.036,67.042,67.032,67.035,11200000.0
2009-10-19 03:15:00,67.033,67.052,67.021,67.052,8000000.0
2009-10-19 03:16:00,67.05,67.056,67.048,67.048,11200000.0
2009-10-19 03:17:00,67.056,67.058,67.04,67.04,12800000.0
2009-10-19 03:18:00,67.035,67.035,67.027,67.027,12200000.0
2009-10-19 03:19:00,67.021,67.026,67.016,67.019,11200000.0
2009-10-19 03:20:00,67.004,67.01,66.989,66.989,12800000.0
2009-10-19 03:21:00,67.019,67.032,66.939,67.027,12800000.0
2009-10-19 03:22:00,67.014,67.021,67.007,67.014,12800000.0
2009-10-19 03:23:00,67.006,67.026,67.006,67.026,14400000.0
2009-10-19 03:24:00,67.028,67.038,67.022,67.032,28800000.0
2009-10-19 03:25:00,67.043,67.046,67.035,67.046,19200000.0
2009-10-19 03:26:00,67.044,67.051,67.044,67.046,12800000.0
2009-10-19 03:27:00,67.059,67.059,67.04,67.04,12800000.0
2009-10-19 03:28:00,67.072,67.083,67.072,67.074,8000000.0
2009-10-19 03:29:00,67.088,67.102,67.084,67.084,11200000.0
2009-10-19 03:30:00,67.082,67.082,67.069,67.075,12800000.0
2009-10-19 03:31:00,67.077,67.094,67.073,67.094,32000000.0
2009-10-19 03:32:00,67.095,67.109,67.089,67.109,16000000.0
2009-10-19 03:33:00,67.099,67.11,67.091,67.091,11200000.0
2009-10-19 03:34:00,67.073,67.104,67.065,67.086,16000000.0
2009-10-19 03:35:00,67.096,67.096,67.074,67.076,14400000.0
2009-10-19 03:36:00,67.082,67.092,67.081,67.092,8000000.0
2009-10-19 03:37:00,67.108,67.131,67.108,67.12,17600000.0
2009-10-19 03:38:00,67.136,67.142,67.135,67.137,14400000.0
2009-10-19 03:39:00,67.124,67.124,67.11,67.11,17600000.0
2009-10-19 03:40:00,67.11,67.132,67.11,67.132,12800000.0
2009-10-19 03:41:00,67.147,67.18,67.147,67.18,13200000.0
2009-10-19 03:42:00,67.184,67.226,67.184,67.226,9600000.0
2009-10-19 03:43:00,67.242,67.246,67.239,67.246,14400000.0
2009-10-19 03:44:00,67.247,67.247,67.239,67.24,28800000.0
2009-10-19 03:45:00,67.24,67.251,67.24,67.244,24000000.0
2009-10-19 03:46:00,67.241,67.243,67.234,67.243,14400000.0
2009-10-19 03:47:00,67.234,67.234,67.226,67.226,12800000.0
2009-10-19 03:48:00,67.266,67.275,67.249,67.255,16400000.0
2009-10-19 03:49:00,67.243,67.25,67.243,67.25,33600000.0
2009-10-19 03:50:00,67.243,67.243,67.149,67.149,16400000.0
2009-10-19 03:51:00,67.23,67.264,67.23,67.264,11200000.0
2009-10-19 03:52:00,67.269,67.269,67.252,67.26,9600000.0
2009-10-19 03:53:00,67.245,67.252,67.234,67.248,11200000.0
2009-10-19 03:54:00,67.249,67.267,67.246,67.254,16000000.0
2009-10-19 03:55:00,67.259,67.259,67.204,67.204,9600000.0
2009-10-19 03:56:00,67.216,67.222,67.209,67.209,12800000.0
2009-10-19 03:57:00,67.213,67.237,67.193,67.237,11200000.0
2009-10-19 03:58:00,67.239,67.239,67.228,67.228,12800000.0
2009-10-19 03:59:00,67.235,67.241,67.214,67.232,17600000.0
2009-10-19 04:00:00,67.24,67.26,67.236,67.26,11200000.0
2009-10-19 04:01:00,67.243,67.254,67.243,67.254,8000000.0
2009-10-19 04:02:00,67.264,67.27,67.252,67.266,11200000.0
2009-10-19 04:03:00,67.278,67.306,67.278,67.306,12800000.0
2009-10-19 04:04:00,67.336,67.347,67.326,67.342,8000000.0
2009-10-19 04:05:00,67.333,67.346,67.315,67.331,14400000.0
2009-10-19 04:06:00,67.297,67.318,67.287,67.31,12800000.0
2009-10-19 04:07:00,67.308,67.318,67.301,67.313,12800000.0
2009-10-19 04:08:00,67.307,67.312,67.306,67.311,12800000.0
2009-10-19 04:09:00,67.31,67.31,67.295,67.306,12800000.0
2009-10-19 04:10:00,67.296,67.302,67.29,67.299,16000000.0
2009-10-19 04:11:00,67.295,67.3,67.294,67.295,8000000.0
2009-10-19 04:12:00,67.307,67.307,67.293,67.305,9600000.0
2009-10-19 04:13:00,67.32,67.339,67.32,67.339,11200000.0
2009-10-19 04:14:00,67.331,67.341,67.322,67.327,9600000.0
2009-10-19 04:15:00,67.319,67.321,67.311,67.311,11200000.0
2009-10-19 04:16:00,67.305,67.305,67.302,67.302,8000000.0
2009-10-19 04:17:00,67.302,67.314,67.283,67.283,9600000.0
2009-10-19 04:18:00,67.303,67.304,67.294,67.295,12800000.0
2009-10-19 04:19:00,67.299,67.321,67.296,67.321,35200000.0
2009-10-19 04:20:00,67.321,67.321,67.307,67.309,12800000.0
2009-10-19 04:21:00,67.301,67.308,67.288,67.308,14400000.0
2009-10-19 04:22:00,67.314,67.321,67.311,67.321,8000000.0
2009-10-19 04:23:00,67.328,67.329,67.31,67.31,12800000.0
2009-10-19 04:24:00,67.295,67.299,67.29,67.29,16000000.0
2009-10-19 04:25:00,67.289,67.3,67.283,67.283,12800000.0
2009-10-19 04:26:00,67.288,67.303,67.28,67.303,11200000.0
2009-10-19 04:27:00,67.303,67.313,67.302,67.308,11200000.0
2009-10-19 04:28:00,67.309,67.314,67.305,67.307,10000000.0
2009-10-19 04:29:00,67.297,67.301,67.293,67.3,14400000.0
2009-10-19 04:30:00,67.298,67.298,67.292,67.292,12800000.0
2009-10-19 04:31:00,67.283,67.3,67.283,67.3,9600000.0
2009-10-19 04:32:00,67.308,67.308,67.293,67.297,11200000.0
2009-10-19 04:33:00,67.303,67.317,67.303,67.317,13200000.0
2009-10-19 04:34:00,67.312,67.312,67.305,67.306,17600000.0
2009-10-19 04:35:00,67.297,67.297,67.277,67.284,11200000.0
2009-10-19 04:36:00,67.286,67.293,67.283,67.293,11200000.0
2009-10-19 04:37:00,67.302,67.308,67.302,67.304,8000000.0
2009-10-19 04:38:00,67.265,67.289,67.265,67.28,16000000.0
2009-10-19 04:39:00,67.312,67.326,67.305,67.315,14400000.0
2009-10-19 04:40:00,67.304,67.304,67.29,67.291,12800000.0
2009-10-19 04:41:00,67.288,67.288,67.281,67.281,8000000.0
2009-10-19 04:42:00,67.28,67.28,67.272,67.275,12200000.0
2009-10-19 04:43:00,67.266,67.277,67.266,67.277,9600000.0
2009-10-19 04:44:00,67.286,67.29,67.275,67.288,12800000.0
2009-10-19 04:45:00,67.294,67.318,67.294,67.318,11200000.0
2009-10-19 04:46:00,67.314,67.314,67.305,67.305,12800000.0
2009-10-19 04:47:00,67.307,67.314,67.307,67.314,20800000.0
2009-10-19 04:48:00,67.316,67.318,67.313,67.318,11200000.0
2009-10-19 04:49:00,67.303,67.307,67.299,67.307,12800000.0
2009-10-19 04:50:00,67.305,67.326,67.305,67.325,17600000.0
2009-10-19 04:51:00,67.341,67.354,67.341,67.354,16000000.0
2009-10-19 04:52:00,67.366,67.391,67.366,67.387,12800000.0
2009-10-19 04:53:00,67.387,67.394,67.387,67.394,12800000.0
2009-10-19 04:54:00,67.388,67.4,67.388,67.398,33600000.0
2009-10-19 04:55:00,67.407,67.416,67.407,67.416,14400000.0
2009-10-19 04:56:00,67.421,67.421,67.384,67.384,16000000.0
2009-10-19 04:57:00,67.39,67.396,67.39,67.391,8000000.0
2009-10-19 04:58:00,67.39,67.393,67.39,67.393,8000000.0
2009-10-19 04:59:00,67.402,67.43,67.401,67.43,17600000.0
2009-10-19 05:00:00,67.431,67.431,67.423,67.424,8000000.0
2009-10-19 05:01:00,67.446,67.446,67.43,67.435,14400000.0
2009-10-19 05:02:00,67.42,67.426,67.406,67.412,12800000.0
2009-10-19 05:03:00,67.449,67.449,67.443,67.443,9600000.0
2009-10-19 05:04:00,67.409,67.442,67.409,67.44,12800000.0
2009-10-19 05:05:00,67.443,67.451,67.443,67.445,12800000.0
2009-10-19 05:06:00,67.403,67.435,67.403,67.432,12800000.0
2009-10-19 05:07:00,67.448,67.451,67.445,67.445,11200000.0
2009-10-19 05:08:00,67.45,67.45,67.438,67.445,14400000.0
2009-10-19 05:09:00,67.43,67.436,67.417,67.432,12800000.0
2009-10-19 05:10:00,67.435,67.442,67.432,67.433,12800000.0
2009-10-19 05:11:00,67.443,67.452,67.436,67.444,17600000.0
2009-10-19 05:12:00,67.455,67.522,67.455,67.522,11200000.0
2009-10-19 05:13:00,67.554,67.554,67.535,67.537,12800000.0
2009-10-19 05:14:00,67.543,67.551,67.535,67.551,16400000.0
2009-10-19 05:15:00,67.537,67.543,67.535,67.535,8000000.0
2009-10-19 05:16:00,67.544,67.558,67.544,67.545,16000000.0
2009-10-19 05:17:00,67.549,67.549,67.535,67.535,9600000.0
2009-10-19 05:18:00,67.531,67.531,67.523,67.523,8000000.0
2009-10-19 05:19:00,67.516,67.535,67.516,67.535,16000000.0
2009-10-19 05:20:00,67.535,67.537,67.523,67.524,11200000.0
2009-10-19 05:21:00,67.526,67.531,67.522,67.524,19200000.0
2009-10-19 05:22:00,67.516,67.524,67.516,67.524,25600000.0
2009-10-19 05:23:00,67.527,67.533,67.527,67.532,43200000.0
2009-10-19 05:24:00,67.532,67.535,67.526,67.526,32000000.0
2009-10-19 05:25:00,67.529,67.55,67.524,67.537,25600000.0
2009-10-19 05:26:00,67.519,67.536,67.519,67.52,33600000.0
2009-10-19 05:27:00,67.51,67.523,67.505,67.523,12800000.0
2009-10-19 05:28:00,67.515,67.524,67.515,67.524,11200000.0
2009-10-19 05:29:00,67.522,67.522,67.515,67.519,8000000.0
2009-10-19 05:30:00,67.518,67.527,67.511,67.514,15400000.0
2009-10-19 05:31:00,67.502,67.514,67.502,67.506,11200000.0
2009-10-19 05:32:00,67.503,67.505,67.501,67.503,12800000.0
2009-10-19 05:33:00,67.516,67.518,67.509,67.518,11200000.0
2009-10-19 05:34:00,67.509,67.509,67.498,67.501,16000000.0
2009-10-19 05:35:00,67.501,67.501,67.489,67.489,11200000.0
2009-10-19 05:36:00,67.489,67.498,67.489,67.49,9600000.0
2009-10-19 05:37:00,67.491,67.499,67.491,67.495,11200000.0
2009-10-19 05:38:00,67.497,67.501,67.495,67.501,11200000.0
2009-10-19 05:39:00,67.503,67.507,67.495,67.495,12800000.0
2009-10-19 05:40:00,67.498,67.5,67.492,67.494,12800000.0
2009-10-19 05:41:00,67.5,67.508,67.496,67.504,11200000.0
2009-10-19 05:42:00,67.506,67.514,67.506,67.514,19200000.0
2009-10-19 05:43:00,67.521,67.521,67.509,67.512,9600000.0
2009-10-19 05:44:00,67.512,67.512,67.502,67.502,14400000.0
2009-10-19 05:45:00,67.507,67.53,67.507,67.53,11200000.0
2009-10-19 05:46:00,67.519,67.519,67.51,67.519,16000000.0
2009-10-19 05:47:00,67.523,67.53,67.523,67.53,12800000.0
2009-10-19 05:48:00,67.543,67.552,67.529,67.552,9600000.0
2009-10-19 05:49:00,67.566,67.566,67.555,67.555,22400000.0
2009-10-19 05:50:00,67.552,67.552,67.526,67.526,12800000.0
2009-10-19 05:51:00,67.549,67.549,67.537,67.541,17600000.0
2009-10-19 05:52:00,67.534,67.539,67.534,67.535,16000000.0
2009-10-19 05:53:00,67.543,67.549,67.543,67.544,12800000.0
2009-10-19 05:54:00,67.506,67.524,67.49,67.524,14800000.0
2009-10-19 05:55:00,67.542,67.545,67.542,67.542,8000000.0
2009-10-19 05:56:00,67.535,67.544,67.533,67.542,17600000.0
2009-10-19 05:57:00,67.554,67.554,67.551,67.551,8000000.0
2009-10-19 05:58:00,67.548,67.548,67.543,67.548,19200000.0
2009-10-19 05:59:00,67.54,67.549,67.535,67.546,11200000.0
2009-10-19 06:00:00,67.525,67.55,67.513,67.519,35200000.0
2009-10-19 06:01:00,67.554,67.554,67.544,67.547,28800000.0
2009-10-19 06:02:00,67.559,67.566,67.558,67.558,11200000.0
2009-10-19 06:03:00,67.542,67.565,67.542,67.55,16000000.0
2009-10-19 06:04:00,67.552,67.557,67.531,67.548,12800000.0
2009-10-19 06:05:00,67.565,67.57,67.565,67.569,8000000.0
2009-10-19 06:06:00,67.565,67.582,67.565,67.579,24000000.0
2009-10-19 06:07:00,67.59,67.631,67.59,67.627,22400000.0
2009-10-19 06:08:00,67.645,67.656,67.645,67.656,9600000.0
2009-10-19 06:09:00,67.658,67.661,67.655,67.655,11200000.0
2009-10-19 06:10:00,67.657,67.668,67.657,67.668,12800000.0
2009-10-19 06:11:00,67.67,67.677,67.664,67.675,35200000.0
2009-10-19 06:12:00,67.676,67.679,67.672,67.679,11200000.0
2009-10-19 06:13:00,67.673,67.683,67.67,67.673,8000000.0
2009-10-19 06:14:00,67.669,67.672,67.663,67.67,17600000.0
2009-10-19 06:15:00,67.673,67.678,67.671,67.676,16400000.0
2009-10-19 06:16:00,67.658,67.658,67.648,67.651,12800000.0
2009-10-19 06:17:00,67.661,67.663,67.656,67.656,8000000.0
2009-10-19 06:18:00,67.645,67.645,67.634,67.634,12800000.0
2009-10-19 06:19:00,67.62,67.626,67.611,67.623,12800000.0
2009-10-19 06:20:00,67.634,67.634,67.616,67.616,11200000.0
2009-10-19 06:21:00,67.603,67.614,67.603,67.614,8000000.0
2009-10-19 06:22:00,67.621,67.624,67.6,67.624,16000000.0
2009-10-19 06:23:00,67.618,67.623,67.614,67.623,11200000.0
2009-10-19 06:24:00,67.621,67.625,67.612,67.625,14400000.0
2009-10-19 06:25:00,67.624,67.633,67.619,67.633,12800000.0
2009-10-19 06:26:00,67.641,67.648,67.641,67.644,8000000.0
2009-10-19 06:27:00,67.623,67.637,67.611,67.629,12800000.0
2009-10-19 06:28:00,67.636,67.642,67.636,67.638,16000000.0
2009-10-19 06:29:00,67.626,67.626,67.612,67.614,8000000.0
2009-10-19 06:30:00,67.601,67.608,67.6,67.608,27200000.0
2009-10-19 06:31:00,67.611,67.617,67.61,67.615,30400000.0
2009-10-19 06:32:00,67.634,67.634,67.624,67.634,22400000.0
2009-10-19 06:33:00,67.63,67.635,67.627,67.629,24000000.0
2009-10-19 06:34:00,67.615,67.621,67.604,67.62,17600000.0
2009-10-19 06:35:00,67.61,67.619,67.603,67.617,11600000.0
2009-10-19 06:36:00,67.621,67.621,67.596,67.608,16000000.0
2009-10-19 06:37:00,67.598,67.6,67.594,67.594,9600000.0
2009-10-19 06:38:00,67.588,67.588,67.581,67.584,8000000.0
2009-10-19 06:39:00,67.567,67.573,67.556,67.556,16000000.0
2009-10-19 06:40:00,67.569,67.569,67.544,67.544,12800000.0
2009-10-19 06:41:00,67.538,67.538,67.534,67.538,22400000.0
2009-10-19 06:42:00,67.539,67.545,67.534,67.545,17600000.0
2009-10-19 06:43:00,67.545,67.546,67.541,67.542,19200000.0
2009-10-19 06:44:00,67.534,67.539,67.53,67.533,32000000.0
2009-10-19 06:45:00,67.521,67.521,67.509,67.512,25600000.0
2009-10-19 06:46:00,67.494,67.494,67.482,67.486,12800000.0
2009-10-19 06:47:00,67.491,67.507,67.491,67.506,9600000.0
2009-10-19 06:48:00,67.511,67.511,67.501,67.508,17600000.0
2009-10-19 06:49:00,67.511,67.517,67.506,67.517,12800000.0
2009-10-19 06:50:00,67.517,67.517,67.51,67.511,22400000.0
2009-10-19 06:51:00,67.512,67.515,67.485,67.51,16000000.0
2009-10-19 06:52:00,67.505,67.516,67.5,67.514,14400000.0
2009-10-19 06:53:00,67.506,67.506,67.496,67.497,11200000.0
2009-10-19 06:54:00,67.507,67.512,67.506,67.506,14400000.0
2009-10-19 06:55:00,67.516,67.537,67.516,67.535,8000000.0
2009-10-19 06:56:00,67.522,67.528,67.522,67.527,9600000.0
2009-10-19 06:57:00,67.536,67.554,67.536,67.554,9600000.0
2009-10-19 06:58:00,67.551,67.554,67.543,67.543,17600000.0
2009-10-19 06:59:00,67.543,67.543,67.533,67.536,18000000.0
2009-10-19 07:00:00,67.546,67.551,67.546,67.551,8000000.0
2009-10-19 07:01:00,67.557,67.567,67.557,67.567,16000000.0
2009-10-19 07:02:00,67.567,67.569,67.562,67.567,22400000.0
2009-10-19 07:03:00,67.569,67.582,67.569,67.582,12800000.0
2009-10-19 07:04:00,67.582,67.582,67.569,67.582,16000000.0
2009-10-19 07:05:00,67.584,67.584,67.577,67.579,11200000.0
2009-10-19 07:06:00,67.58,67.582,67.578,67.582,11200000.0
2009-10-19 07:07:00,67.575,67.583,67.572,67.572,12800000.0
2009-10-19 07:08:00,67.561,67.584,67.557,67.562,28800000.0
2009-10-19 07:09:00,67.587,67.597,67.585,67.597,16000000.0
2009-10-19 07:10:00,67.614,67.614,67.583,67.583,19200000.0
2009-10-19 07:11:00,67.581,67.581,67.564,67.574,17600000.0
2009-10-19 07:12:00,67.578,67.581,67.562,67.563,12800000.0
2009-10-19 07:13:00,67.562,67.562,67.542,67.542,9600000.0
2009-10-19 07:14:00,67.58,67.58,67.573,67.575,12800000.0
2009-10-19 07:15:00,67.569,67.569,67.56,67.56,8000000.0
2009-10-19 07:16:00,67.567,67.571,67.565,67.568,11200000.0
2009-10-19 07:17:00,67.548,67.559,67.548,67.557,11200000.0
2009-10-19 07:18:00,67.558,67.567,67.551,67.567,11200000.0
2009-10-19 07:19:00,67.573,67.573,67.56,67.568,8000000.0
2009-10-19 07:20:00,67.574,67.59,67.573,67.59,9600000.0
2009-10-19 07:21:00,67.597,67.597,67.588,67.591,10000000.0
2009-10-19 07:22:00,67.594,67.616,67.594,67.616,12800000.0
2009-10-19 07:23:00,67.609,67.609,67.59,67.594,16000000.0
2009-10-19 07:24:00,67.59,67.596,67.59,67.592,14400000.0
2009-10-19 07:25:00,67.596,67.596,67.592,67.594,8000000.0
2009-10-19 07:26:00,67.599,67.61,67.598,67.61,16000000.0
2009-10-19 07:27:00,67.607,67.622,67.607,67.616,9600000.0
2009-10-19 07:28:00,67.623,67.624,67.602,67.609,12800000.0
2009-10-19 07:29:00,67.626,67.642,67.622,67.622,27000000.0
2009-10-19 07:30:00,67.641,67.679,67.641,67.679,8000000.0
2009-10-19 07:31:00,67.669,67.669,67.653,67.66,17600000.0
2009-10-19 07:32:00,67.657,67.665,67.654,67.659,14400000.0
2009-10-19 07:33:00,67.648,67.663,67.64,67.656,16000000.0
2009-10-19 07:34:00,67.67,67.681,67.662,67.681,14400000.0
2009-10-19 07:35:00,67.664,67.691,67.664,67.691,12800000.0
2009-10-19 07:36:00,67.707,67.71,67.706,67.707,9600000.0
2009-10-19 07:37:00,67.705,67.709,67.704,67.704,9600000.0
2009-10-19 07:38:00,67.715,67.727,67.714,67.727,8000000.0
2009-10-19 07:39:00,67.727,67.731,67.719,67.728,19200000.0
2009-10-19 07:40:00,67.72,67.722,67.718,67.718,12800000.0
2009-10-19 07:41:00,67.712,67.723,67.712,67.723,32000000.0
2009-10-19 07:42:00,67.724,67.75,67.723,67.75,33600000.0
2009-10-19 07:43:00,67.75,67.753,67.742,67.747,28800000.0
2009-10-19 07:44:00,67.749,67.755,67.747,67.749,11200000.0
2009-10-19 07:45:00,67.755,67.766,67.753,67.766,12800000.0
2009-10-19 07:46:00,67.755,67.763,67.75,67.75,27200000.0
2009-10-19 07:47:00,67.738,67.738,67.701,67.701,25600000.0
2009-10-19 07:48:00,67.674,67.678,67.661,67.668,28800000.0
2009-10-19 07:49:00,67.676,67.685,67.676,67.68,19200000.0
2009-10-19 07:50:00,67.687,67.707,67.687,67.699,66000000.0
2009-10-19 07:51:00,67.693,67.693,67.672,67.672,38400000.0
2009-10-19 07:52:00,67.663,67.677,67.657,67.657,12800000.0
2009-10-19 07:53:00,67.66,67.663,67.651,67.654,16000000.0
2009-10-19 07:54:00,67.667,67.671,67.66,67.662,19200000.0
2009-10-19 07:55:00,67.658,67.668,67.651,67.651,30400000.0
2009-10-19 07:56:00,67.642,67.642,67.627,67.638,29200000.0
2009-10-19 07:57:00,67.643,67.644,67.635,67.644,17600000.0
2009-10-19 07:58:00,67.635,67.65,67.632,67.65,11200000.0
2009-10-19 07:59:00,67.668,67.668,67.656,67.667,17600000.0
2009-10-19 08:00:00,67.661,67.682,67.661,67.682,20800000.0
2009-10-19 08:01:00,67.687,67.687,67.674,67.674,11200000.0
2009-10-19 08:02:00,67.649,67.672,67.649,67.664,16000000.0
2009-10-19 08:03:00,67.67,67.674,67.669,67.674,11200000.0
2009-10-19 08:04:00,67.669,67.669,67.651,67.656,36800000.0
2009-10-19 08:05:00,67.642,67.642,67.61,67.61,11200000.0
2009-10-19 08:06:00,67.612,67.625,67.607,67.625,12800000.0
2009-10-19 08:07:00,67.628,67.628,67.613,67.619,12800000.0
2009-10-19 08:08:00,67.603,67.603,67.566,67.576,16000000.0
2009-10-19 08:09:00,67.567,67.573,67.557,67.57,19200000.0
2009-10-19 08:10:00,67.595,67.607,67.589,67.589,30800000.0
2009-10-19 08:11:00,67.575,67.575,67.566,67.566,22400000.0
2009-10-19 08:12:00,67.574,67.577,67.566,67.57,22400000.0
2009-10-19 08:13:00,67.571,67.576,67.568,67.568,14400000.0
2009-10-19 08:14:00,67.578,67.588,67.578,67.58,12800000.0
2009-10-19 08:15:00,67.58,67.585,67.578,67.58,40000000.0
2009-10-19 08:16:00,67.58,67.592,67.58,67.59,19200000.0
2009-10-19 08:17:00,67.583,67.583,67.574,67.574,11200000.0
2009-10-19 08:18:00,67.598,67.609,67.595,67.609,11200000.0
2009-10-19 08:19:00,67.622,67.64,67.622,67.637,22400000.0
2009-10-19 08:20:00,67.64,67.645,67.632,67.645,11200000.0
2009-10-19 08:21:00,67.65,67.652,67.646,67.65,22400000.0
2009-10-19 08:22:00,67.641,67.662,67.628,67.662,30400000.0
2009-10-19 08:23:00,67.669,67.674,67.667,67.667,24000000.0
2009-10-19 08:24:00,67.658,67.658,67.643,67.646,25600000.0
2009-10-19 08:25:00,67.629,67.656,67.627,67.656,52800000.0
2009-10-19 08:26:00,67.666,67.693,67.666,67.693,32000000.0
2009-10-19 08:27:00,67.698,67.719,67.698,67.713,40000000.0
2009-10-19 08:28:00,67.703,67.726,67.669,67.669,21200000.0
2009-10-19 08:29:00,67.678,67.686,67.663,67.671,48400000.0
2009-10-19 08:30:00,67.665,67.67,67.655,67.655,33600000.0
2009-10-19 08:31:00,67.656,67.667,67.656,67.667,37200000.0
2009-10-19 08:32:00,67.683,67.683,67.667,67.669,27200000.0
2009-10-19 08:33:00,67.665,67.678,67.665,67.675,41600000.0
2009-10-19 08:34:00,67.63,67.63,67.59,67.604,49600000.0
2009-10-19 08:35:00,67.598,67.598,67.581,67.584,48000000.0
2009-10-19 08:36:00,67.575,67.575,67.563,67.563,12800000.0
2009-10-19 08:37:00,67.551,67.586,67.551,67.583,14400000.0
2009-10-19 08:38:00,67.589,67.615,67.589,67.615,17600000.0
2009-10-19 08:39:00,67.614,67.614,67.598,67.606,14400000.0
2009-10-19 08:40:00,67.605,67.612,67.604,67.609,25600000.0
2009-10-19 08:41:00,67.599,67.608,67.588,67.608,32000000.0
2009-10-19 08:42:00,67.614,67.622,67.614,67.621,12800000.0
2009-10-19 08:43:00,67.624,67.627,67.614,67.627,35200000.0
2009-10-19 08:44:00,67.63,67.637,67.623,67.623,25600000.0
2009-10-19 08:45:00,67.614,67.621,67.61,67.621,36800000.0
2009-10-19 08:46:00,67.628,67.651,67.626,67.651,30400000.0
2009-10-19 08:47:00,67.659,67.659,67.628,67.628,24000000.0
2009-10-19 08:48:00,67.614,67.637,67.614,67.637,30400000.0
2009-10-19 08:49:00,67.647,67.647,67.628,67.628,20800000.0
2009-10-19 08:50:00,67.624,67.652,67.624,67.652,46400000.0
2009-10-19 08:51:00,67.674,67.71,67.674,67.71,22400000.0
2009-10-19 08:52:00,67.715,67.726,67.715,67.719,35200000.0
2009-10-19 08:53:00,67.715,67.721,67.71,67.72,55400000.0
2009-10-19 08:54:00,67.716,67.716,67.702,67.713,22400000.0
2009-10-19 08:55:00,67.724,67.724,67.694,67.694,40000000.0
2009-10-19 08:56:00,67.691,67.701,67.69,67.701,14400000.0
2009-10-19 08:57:00,67.695,67.695,67.652,67.652,43600000.0
2009-10-19 08:58:00,67.645,67.651,67.639,67.639,19200000.0
2009-10-19 08:59:00,67.648,67.678,67.648,67.678,9600000.0
2009-10-19 09:00:00,67.683,67.684,67.669,67.67,32000000.0
2009-10-19 09:01:00,67.67,67.686,67.67,67.682,32000000.0
2009-10-19 09:02:00,67.707,67.722,67.707,67.713,19200000.0
2009-10-19 09:03:00,67.724,67.731,67.722,67.728,16400000.0
2009-10-19 09:04:00,67.736,67.746,67.731,67.739,22800000.0
2009-10-19 09:05:00,67.729,67.738,67.722,67.738,19200000.0
2009-10-19 09:06:00,67.721,67.722,67.71,67.714,30400000.0
2009-10-19 09:07:00,67.702,67.702,67.689,67.691,19200000.0
2009-10-19 09:08:00,67.709,67.72,67.709,67.71,35200000.0
2009-10-19 09:09:00,67.719,67.719,67.702,67.702,46400000.0
2009-10-19 09:10:00,67.697,67.7,67.692,67.7,24000000.0
2009-10-19 09:11:00,67.702,67.712,67.702,67.71,28800000.0
2009-10-19 09:12:00,67.706,67.71,67.704,67.704,54400000.0
2009-10-19 09:13:00,67.714,67.73,67.714,67.73,78400000.0
2009-10-19 09:14:00,67.725,67.725,67.716,67.716,52800000.0
2009-10-19 09:15:00,67.737,67.758,67.737,67.752,30400000.0
2009-10-19 09:16:00,67.752,67.752,67.741,67.741,49600000.0
2009-10-19 09:17:00,67.73,67.738,67.721,67.726,78800000.0
2009-10-19 09:18:00,67.721,67.721,67.702,67.702,72400000.0
2009-10-19 09:19:00,67.692,67.692,67.678,67.678,65600000.0
2009-10-19 09:20:00,67.678,67.694,67.678,67.694,76800000.0
2009-10-19 09:21:00,67.705,67.719,67.701,67.716,49600000.0
2009-10-19 09:22:00,67.707,67.707,67.687,67.689,36800000.0
2009-10-19 09:23:00,67.674,67.685,67.672,67.685,68800000.0
2009-10-19 09:24:00,67.682,67.682,67.662,67.672,43200000.0
2009-10-19 09:25:00,67.653,67.655,67.645,67.654,19200000.0
2009-10-19 09:26:00,67.653,67.653,67.639,67.642,32000000.0
2009-10-19 09:27:00,67.643,67.658,67.643,67.658,70400000.0
2009-10-19 09:28:00,67.667,67.681,67.667,67.681,73600000.0
2009-10-19 09:29:00,67.689,67.689,67.663,67.678,36800000.0
2009-10-19 09:30:00,67.699,67.723,67.699,67.723,26000000.0
2009-10-19 09:31:00,67.709,67.709,67.683,67.683,12800000.0
2009-10-19 09:32:00,67.689,67.704,67.689,67.692,33600000.0
2009-10-19 09:33:00,67.692,67.702,67.692,67.702,30800000.0
2009-10-19 09:34:00,67.695,67.695,67.673,67.676,33000000.0
2009-10-19 09:35:00,67.671,67.671,67.634,67.634,52800000.0
2009-10-19 09:36:00,67.63,67.637,67.624,67.637,46800000.0
2009-10-19 09:37:00,67.629,67.629,67.608,67.612,33600000.0
2009-10-19 09:38:00,67.609,67.609,67.584,67.584,32000000.0
2009-10-19 09:39:00,67.591,67.605,67.589,67.602,43200000.0
2009-10-19 09:40:00,67.615,67.627,67.611,67.624,45800000.0
2009-10-19 09:41:00,67.64,67.658,67.64,67.641,30400000.0
2009-10-19 09:42:00,67.645,67.645,67.629,67.636,43200000.0
2009-10-19 09:43:00,67.633,67.642,67.628,67.628,56000000.0
2009-10-19 09:44:00,67.624,67.643,67.624,67.643,30400000.0
2009-10-19 09:45:00,67.647,67.659,67.638,67.659,19200000.0
2009-10-19 09:46:00,67.662,67.663,67.645,67.645,27200000.0
2009-10-19 09:47:00,67.639,67.653,67.639,67.649,11200000.0
2009-10-19 09:48:00,67.663,67.663,67.648,67.652,25600000.0
2009-10-19 09:49:00,67.654,67.656,67.636,67.636,35200000.0
2009-10-19 09:50:00,67.644,67.663,67.644,67.657,33600000.0
2009-10-19 09:51:00,67.642,67.645,67.617,67.622,85200000.0
2009-10-19 09:52:00,67.63,67.63,67.61,67.61,35200000.0
2009-10-19 09:53:00,67.593,67.598,67.587,67.593,30400000.0
2009-10-19 09:54:00,67.606,67.624,67.606,67.617,43200000.0
2009-10-19 09:55:00,67.617,67.628,67.617,67.628,33600000.0
2009-10-19 09:56:00,67.618,67.618,67.606,67.618,36800000.0
2009-10-19 09:57:00,67.626,67.635,67.625,67.635,23400000.0
2009-10-19 09:58:00,67.661,67.69,67.661,67.69,32000000.0
2009-10-19 09:59:00,67.702,67.703,67.695,67.699,51200000.0
2009-10-19 10:00:00,67.702,67.723,67.702,67.707,61800000.0
2009-10-19 10:01:00,67.707,67.722,67.706,67.722,58000000.0
2009-10-19 10:02:00,67.698,67.703,67.679,67.679,36800000.0
2009-10-19 10:03:00,67.678,67.688,67.677,67.688,44800000.0
2009-10-19 10:04:00,67.689,67.689,67.669,67.68,40400000.0
2009-10-19 10:05:00,67.661,67.664,67.649,67.656,38400000.0
2009-10-19 10:06:00,67.653,67.655,67.648,67.654,33600000.0
2009-10-19 10:07:00,67.653,67.674,67.653,67.674,43200000.0
2009-10-19 10:08:00,67.669,67.669,67.655,67.655,49600000.0
2009-10-19 10:09:00,67.671,67.681,67.671,67.679,53200000.0
2009-10-19 10:10:00,67.68,67.68,67.667,67.669,46400000.0
2009-10-19 10:11:00,67.651,67.656,67.637,67.656,57600000.0
2009-10-19 10:12:00,67.607,67.644,67.607,67.631,57600000.0
2009-10-19 10:13:00,67.641,67.651,67.637,67.651,42000000.0
2009-10-19 10:14:00,67.638,67.647,67.638,67.647,30400000.0
2009-10-19 10:15:00,67.65,67.65,67.633,67.637,30400000.0
2009-10-19 10:16:00,67.628,67.639,67.628,67.636,41600000.0
2009-10-19 10:17:00,67.618,67.62,67.611,67.618,44800000.0
2009-10-19 10:18:00,67.6,67.6,67.57,67.57,78400000.0
2009-10-19 10:19:00,67.576,67.589,67.576,67.587,75200000.0
2009-10-19 10:20:00,67.585,67.586,67.58,67.581,54400000.0
2009-10-19 10:21:00,67.571,67.588,67.571,67.578,35200000.0
2009-10-19 10:22:00,67.586,67.586,67.55,67.55,50000000.0
2009-10-19 10:23:00,67.541,67.554,67.536,67.536,34000000.0
2009-10-19 10:24:00,67.535,67.542,67.521,67.521,43200000.0
2009-10-19 10:25:00,67.534,67.544,67.533,67.537,64000000.0
2009-10-19 10:26:00,67.539,67.552,67.539,67.552,36800000.0
2009-10-19 10:27:00,67.557,67.579,67.557,67.579,52800000.0
2009-10-19 10:28:00,67.583,67.586,67.576,67.586,88400000.0
2009-10-19 10:29:00,67.598,67.621,67.598,67.621,46400000.0
2009-10-19 10:30:00,67.638,67.645,67.632,67.638,27200000.0
2009-10-19 10:31:00,67.617,67.619,67.605,67.61,32000000.0
2009-10-19 10:32:00,67.621,67.639,67.619,67.638,46400000.0
2009-10-19 10:33:00,67.636,67.654,67.636,67.65,35200000.0
2009-10-19 10:34:00,67.663,67.666,67.655,67.661,17600000.0
2009-10-19 10:35:00,67.655,67.681,67.651,67.681,19200000.0
2009-10-19 10:36:00,67.677,67.678,67.674,67.678,16000000.0
2009-10-19 10:37:00,67.681,67.681,67.654,67.663,19200000.0
2009-10-19 10:38:00,67.671,67.671,67.66,67.66,28800000.0
2009-10-19 10:39:00,67.647,67.655,67.647,67.655,8400000.0
2009-10-19 10:40:00,67.656,67.663,67.653,67.653,24000000.0
2009-10-19 10:41:00,67.654,67.654,67.624,67.639,57600000.0
2009-10-19 10:42:00,67.649,67.649,67.641,67.644,38400000.0
2009-10-19 10:43:00,67.631,67.631,67.616,67.62,25600000.0
2009-10-19 10:44:00,67.621,67.631,67.618,67.631,19200000.0
2009-10-19 10:45:00,67.634,67.634,67.627,67.633,22400000.0
2009-10-19 10:46:00,67.623,67.623,67.616,67.617,28800000.0
2009-10-19 10:47:00,67.626,67.629,67.621,67.627,25600000.0
2009-10-19 10:48:00,67.619,67.623,67.604,67.604,38400000.0
2009-10-19 10:49:00,67.609,67.617,67.607,67.609,25600000.0
2009-10-19 10:50:00,67.604,67.618,67.604,67.617,59200000.0
2009-10-19 10:51:00,67.625,67.641,67.625,67.639,69600000.0
2009-10-19 10:52:00,67.631,67.636,67.628,67.634,35200000.0
2009-10-19 10:53:00,67.638,67.651,67.638,67.649,59600000.0
2009-10-19 10:54:00,67.654,67.661,67.65,67.66,54400000.0
2009-10-19 10:55:00,67.663,67.685,67.663,67.685,41000000.0
2009-10-19 10:56:00,67.697,67.707,67.684,67.707,44800000.0
2009-10-19 10:57:00,67.706,67.709,67.69,67.69,34000000.0
2009-10-19 10:58:00,67.668,67.678,67.667,67.674,40000000.0
2009-10-19 10:59:00,67.664,67.67,67.658,67.668,49600000.0
2009-10-19 11:00:00,67.651,67.651,67.623,67.624,51600000.0
2009-10-19 11:01:00,67.63,67.644,67.63,67.644,52200000.0
2009-10-19 11:02:00,67.65,67.658,67.648,67.658,19200000.0
2009-10-19 11:03:00,67.656,67.663,67.653,67.653,36800000.0
2009-10-19 11:04:00,67.654,67.666,67.654,67.654,27200000.0
2009-10-19 11:05:00,67.659,67.659,67.64,67.64,11200000.0
2009-10-19 11:06:00,67.639,67.677,67.639,67.656,30400000.0
2009-10-19 11:07:00,67.654,67.654,67.632,67.633,46400000.0
2009-10-19 11:08:00,67.634,67.634,67.621,67.628,32000000.0
2009-10-19 11:09:00,67.63,67.632,67.62,67.625,75200000.0
2009-10-19 11:10:00,67.629,67.636,67.628,67.632,36800000.0
2009-10-19 11:11:00,67.617,67.619,67.607,67.611,52800000.0
2009-10-19 11:12:00,67.609,67.609,67.593,67.596,70400000.0
2009-10-19 11:13:00,67.598,67.605,67.591,67.6,67600000.0
2009-10-19 11:14:00,67.599,67.607,67.589,67.594,58400000.0
2009-10-19 11:15:00,67.594,67.602,67.589,67.593,35200000.0
2009-10-19 11:16:00,67.594,67.599,67.588,67.588,17600000.0
2009-10-19 11:17:00,67.593,67.613,67.593,67.613,54400000.0
2009-10-19 11:18:00,67.626,67.645,67.626,67.637,73600000.0
2009-10-19 11:19:00,67.644,67.652,67.635,67.649,56000000.0
2009-10-19 11:20:00,67.657,67.662,67.649,67.66,35600000.0
2009-10-19 11:21:00,67.655,67.659,67.65,67.659,40000000.0
2009-10-19 11:22:00,67.656,67.66,67.649,67.653,41600000.0
2009-10-19 11:23:00,67.654,67.663,67.652,67.662,51200000.0
2009-10-19 11:24:00,67.69,67.701,67.687,67.701,52800000.0
2009-10-19 11:25:00,67.712,67.725,67.708,67.717,35200000.0
2009-10-19 11:26:00,67.718,67.718,67.711,67.711,27200000.0
2009-10-19 11:27:00,67.714,67.72,67.711,67.72,25600000.0
2009-10-19 11:28:00,67.725,67.734,67.725,67.73,41600000.0
2009-10-19 11:29:00,67.734,67.739,67.728,67.731,43200000.0
2009-10-19 11:30:00,67.713,67.713,67.7,67.7,11200000.0
2009-10-19 11:31:00,67.692,67.692,67.674,67.68,27200000.0
2009-10-19 11:32:00,67.668,67.687,67.668,67.679,35200000.0
2009-10-19 11:33:00,67.68,67.696,67.68,67.687,17600000.0
2009-10-19 11:34:00,67.703,67.714,67.703,67.709,33600000.0
2009-10-19 11:35:00,67.709,67.718,67.709,67.712,22400000.0
2009-10-19 11:36:00,67.706,67.715,67.703,67.709,43200000.0
2009-10-19 11:37:00,67.697,67.708,67.697,67.708,41600000.0
2009-10-19 11:38:00,67.708,67.708,67.7,67.708,27200000.0
2009-10-19 11:39:00,67.707,67.707,67.693,67.693,46400000.0
2009-10-19 11:40:00,67.701,67.701,67.697,67.697,22400000.0
2009-10-19 11:41:00,67.703,67.714,67.703,67.707,38400000.0
2009-10-19 11:42:00,67.711,67.714,67.705,67.714,38400000.0
2009-10-19 11:43:00,67.708,67.708,67.686,67.703,67200000.0
2009-10-19 11:44:00,67.717,67.725,67.716,67.724,59600000.0
2009-10-19 11:45:00,67.724,67.745,67.724,67.745,49600000.0
2009-10-19 11:46:00,67.763,67.775,67.761,67.775,60800000.0
2009-10-19 11:47:00,67.789,67.79,67.783,67.786,56400000.0
2009-10-19 11:48:00,67.789,67.802,67.788,67.802,56000000.0
2009-10-19 11:49:00,67.82,67.854,67.82,67.854,41600000.0
2009-10-19 11:50:00,67.871,67.871,67.838,67.838,44800000.0
2009-10-19 11:51:00,67.845,67.855,67.844,67.855,44800000.0
2009-10-19 11:52:00,67.853,67.853,67.835,67.841,32000000.0
2009-10-19 11:53:00,67.823,67.833,67.817,67.817,35200000.0
2009-10-19 11:54:00,67.794,67.802,67.784,67.79,48400000.0
2009-10-19 11:55:00,67.791,67.801,67.791,67.799,44200000.0
2009-10-19 11:56:00,67.8,67.8,67.787,67.788,64000000.0
2009-10-19 11:57:00,67.774,67.782,67.765,67.778,22400000.0
2009-10-19 11:58:00,67.769,67.772,67.752,67.772,41000000.0
2009-10-19 11:59:00,67.772,67.773,67.765,67.771,51200000.0
2009-10-19 12:00:00,67.774,67.781,67.772,67.781,36800000.0
2009-10-19 12:01:00,67.781,67.785,67.777,67.783,19200000.0
2009-10-19 12:02:00,67.783,67.792,67.783,67.786,32000000.0
2009-10-19 12:03:00,67.784,67.798,67.784,67.798,51400000.0
2009-10-19 12:04:00,67.813,67.825,67.813,67.816,24000000.0
2009-10-19 12:05:00,67.798,67.821,67.798,67.821,28800000.0
2009-10-19 12:06:00,67.832,67.832,67.818,67.82,24400000.0
2009-10-19 12:07:00,67.815,67.832,67.815,67.832,20800000.0
2009-10-19 12:08:00,67.836,67.836,67.823,67.827,43200000.0
2009-10-19 12:09:00,67.831,67.831,67.823,67.823,25600000.0
2009-10-19 12:10:00,67.824,67.836,67.823,67.831,11200000.0
2009-10-19 12:11:00,67.824,67.824,67.813,67.815,27200000.0
2009-10-19 12:12:00,67.799,67.802,67.797,67.801,30400000.0
2009-10-19 12:13:00,67.819,67.823,67.819,67.821,14400000.0
2009-10-19 12:14:00,67.826,67.827,67.819,67.819,41600000.0
2009-10-19 12:15:00,67.807,67.818,67.798,67.818,27200000.0
2009-10-19 12:16:00,67.825,67.828,67.817,67.827,27200000.0
2009-10-19 12:17:00,67.816,67.816,67.794,67.812,43600000.0
2009-10-19 12:18:00,67.817,67.841,67.817,67.841,25600000.0
2009-10-19 12:19:00,67.839,67.843,67.835,67.839,35200000.0
2009-10-19 12:20:00,67.842,67.842,67.813,67.842,36800000.0
2009-10-19 12:21:00,67.853,67.858,67.85,67.855,59600000.0
2009-10-19 12:22:00,67.846,67.862,67.846,67.854,30400000.0
2009-10-19 12:23:00,67.851,67.868,67.849,67.849,32400000.0
2009-10-19 12:24:00,67.829,67.835,67.824,67.83,33600000.0
2009-10-19 12:25:00,67.823,67.833,67.818,67.818,22400000.0
2009-10-19 12:26:00,67.809,67.812,67.804,67.81,30400000.0
2009-10-19 12:27:00,67.821,67.821,67.812,67.818,30400000.0
2009-10-19 12:28:00,67.819,67.819,67.813,67.813,60800000.0
2009-10-19 12:29:00,67.839,67.885,67.748,67.748,115600000.0
2009-10-19 12:30:00,67.726,67.825,67.694,67.825,45800000.0
2009-10-19 12:31:00,67.831,67.837,67.825,67.827,70400000.0
2009-10-19 12:32:00,67.827,67.835,67.827,67.833,28800000.0
2009-10-19 12:33:00,67.818,67.82,67.815,67.819,40000000.0
2009-10-19 12:34:00,67.822,67.827,67.818,67.818,27200000.0
2009-10-19 12:35:00,67.818,67.818,67.803,67.815,26000000.0
2009-10-19 12:36:00,67.779,67.803,67.779,67.803,48000000.0
2009-10-19 12:37:00,67.795,67.795,67.766,67.766,8000000.0
2009-10-19 12:38:00,67.751,67.761,67.751,67.754,9600000.0
2009-10-19 12:39:00,67.743,67.751,67.731,67.747,24000000.0
2009-10-19 12:40:00,67.756,67.777,67.756,67.776,16000000.0
2009-10-19 12:41:00,67.771,67.773,67.764,67.772,22400000.0
2009-10-19 12:42:00,67.766,67.773,67.765,67.767,22400000.0
2009-10-19 12:43:00,67.777,67.779,67.769,67.769,36800000.0
2009-10-19 12:44:00,67.785,67.787,67.779,67.779,22400000.0
2009-10-19 12:45:00,67.778,67.787,67.778,67.781,35200000.0
2009-10-19 12:46:00,67.77,67.771,67.764,67.771,44800000.0
2009-10-19 12:47:00,67.76,67.76,67.749,67.749,30400000.0
2009-10-19 12:48:00,67.741,67.741,67.734,67.736,32000000.0
2009-10-19 12:49:00,67.732,67.736,67.723,67.723,40000000.0
2009-10-19 12:50:00,67.724,67.74,67.716,67.74,28800000.0
2009-10-19 12:51:00,67.743,67.744,67.728,67.744,22400000.0
2009-10-19 12:52:00,67.745,67.75,67.742,67.75,25600000.0
2009-10-19 12:53:00,67.75,67.753,67.738,67.753,17600000.0
2009-10-19 12:54:00,67.742,67.755,67.734,67.734,25600000.0
2009-10-19 12:55:00,67.737,67.746,67.732,67.74,24000000.0
2009-10-19 12:56:00,67.737,67.752,67.737,67.752,12800000.0
2009-10-19 12:57:00,67.757,67.776,67.757,67.776,27200000.0
2009-10-19 12:58:00,67.775,67.777,67.769,67.772,19200000.0
2009-10-19 12:59:00,67.782,67.787,67.777,67.777,14400000.0
2009-10-19 13:00:00,67.784,67.794,67.784,67.79,12800000.0
2009-10-19 13:01:00,67.796,67.796,67.783,67.792,18000000.0
2009-10-19 13:02:00,67.794,67.798,67.794,67.798,9000000.0
2009-10-19 13:03:00,67.805,67.821,67.805,67.819,8000000.0
2009-10-19 13:04:00,67.819,67.819,67.804,67.813,16000000.0
2009-10-19 13:05:00,67.829,67.834,67.829,67.834,12800000.0
2009-10-19 13:06:00,67.838,67.857,67.838,67.857,17600000.0
2009-10-19 13:07:00,67.854,67.854,67.843,67.843,12800000.0
2009-10-19 13:08:00,67.844,67.855,67.844,67.855,32000000.0
2009-10-19 13:09:00,67.856,67.857,67.852,67.856,28800000.0
2009-10-19 13:10:00,67.863,67.863,67.847,67.851,32000000.0
2009-10-19 13:11:00,67.855,67.855,67.841,67.841,19600000.0
2009-10-19 13:12:00,67.841,67.841,67.815,67.815,16000000.0
2009-10-19 13:13:00,67.824,67.829,67.824,67.829,11200000.0
2009-10-19 13:14:00,67.829,67.835,67.828,67.835,8000000.0
2009-10-19 13:15:00,67.833,67.837,67.831,67.831,16000000.0
2009-10-19 13:16:00,67.821,67.821,67.804,67.804,25600000.0
2009-10-19 13:17:00,67.802,67.802,67.791,67.792,17600000.0
2009-10-19 13:18:00,67.804,67.807,67.8,67.802,56000000.0
2009-10-19 13:19:00,67.788,67.792,67.782,67.789,32000000.0
2009-10-19 13:20:00,67.808,67.808,67.8,67.806,38400000.0
2009-10-19 13:21:00,67.814,67.823,67.814,67.822,56000000.0
2009-10-19 13:22:00,67.827,67.837,67.827,67.837,35600000.0
2009-10-19 13:23:00,67.842,67.842,67.833,67.833,14400000.0
2009-10-19 13:24:00,67.834,67.841,67.833,67.841,14400000.0
2009-10-19 13:25:00,67.844,67.854,67.836,67.854,33600000.0
2009-10-19 13:26:00,67.86,67.871,67.86,67.868,24000000.0
2009-10-19 13:27:00,67.871,67.878,67.871,67.878,40000000.0
2009-10-19 13:28:00,67.882,67.887,67.877,67.88,20800000.0
2009-10-19 13:29:00,67.875,67.884,67.871,67.871,22400000.0
2009-10-19 13:30:00,67.871,67.879,67.864,67.864,37200000.0
2009-10-19 13:31:00,67.839,67.849,67.835,67.849,36800000.0
2009-10-19 13:32:00,67.844,67.853,67.835,67.844,17600000.0
2009-10-19 13:33:00,67.834,67.836,67.821,67.822,12800000.0
2009-10-19 13:34:00,67.815,67.828,67.815,67.821,54400000.0
2009-10-19 13:35:00,67.827,67.83,67.823,67.83,12800000.0
2009-10-19 13:36:00,67.833,67.833,67.815,67.817,48400000.0
2009-10-19 13:37:00,67.8,67.801,67.782,67.782,24400000.0
2009-10-19 13:38:00,67.784,67.784,67.776,67.784,28800000.0
2009-10-19 13:39:00,67.783,67.783,67.775,67.778,25600000.0
2009-10-19 13:40:00,67.766,67.767,67.756,67.756,9600000.0
2009-10-19 13:41:00,67.751,67.753,67.746,67.748,16000000.0
2009-10-19 13:42:00,67.741,67.748,67.741,67.748,22400000.0
2009-10-19 13:43:00,67.744,67.745,67.736,67.736,25600000.0
2009-10-19 13:44:00,67.738,67.747,67.736,67.741,28800000.0
2009-10-19 13:45:00,67.745,67.777,67.745,67.777,13200000.0
2009-10-19 13:46:00,67.765,67.778,67.762,67.778,19600000.0
2009-10-19 13:47:00,67.788,67.798,67.788,67.795,27200000.0
2009-10-19 13:48:00,67.79,67.803,67.79,67.796,22400000.0
2009-10-19 13:49:00,67.796,67.801,67.787,67.798,33600000.0
2009-10-19 13:50:00,67.809,67.809,67.78,67.79,33000000.0
2009-10-19 13:51:00,67.779,67.779,67.769,67.771,30400000.0
2009-10-19 13:52:00,67.771,67.782,67.768,67.782,40000000.0
2009-10-19 13:53:00,67.774,67.775,67.767,67.77,36800000.0
2009-10-19 13:54:00,67.772,67.772,67.762,67.769,24000000.0
2009-10-19 13:55:00,67.774,67.783,67.774,67.783,11200000.0
2009-10-19 13:56:00,67.782,67.8,67.775,67.8,14800000.0
2009-10-19 13:57:00,67.798,67.811,67.793,67.802,14400000.0
2009-10-19 13:58:00,67.811,67.811,67.795,67.803,32000000.0
2009-10-19 13:59:00,67.811,67.812,67.807,67.81,48000000.0
2009-10-19 14:00:00,67.813,67.819,67.809,67.811,32000000.0
2009-10-19 14:01:00,67.818,67.819,67.799,67.799,14400000.0
2009-10-19 14:02:00,67.804,67.804,67.79,67.792,28800000.0
2009-10-19 14:03:00,67.781,67.79,67.78,67.79,14400000.0
2009-10-19 14:04:00,67.796,67.796,67.777,67.777,14800000.0
2009-10-19 14:05:00,67.775,67.775,67.754,67.764,25600000.0
2009-10-19 14:06:00,67.754,67.76,67.754,67.76,17600000.0
2009-10-19 14:07:00,67.748,67.748,67.731,67.746,38400000.0
2009-10-19 14:08:00,67.725,67.736,67.715,67.736,24000000.0
2009-10-19 14:09:00,67.733,67.74,67.721,67.737,11200000.0
2009-10-19 14:10:00,67.727,67.727,67.712,67.712,17600000.0
2009-10-19 14:11:00,67.711,67.721,67.711,67.716,12800000.0
2009-10-19 14:12:00,67.727,67.736,67.727,67.733,12800000.0
2009-10-19 14:13:00,67.737,67.752,67.737,67.748,24000000.0
2009-10-19 14:14:00,67.756,67.78,67.756,67.779,20800000.0
2009-10-19 14:15:00,67.783,67.789,67.779,67.784,33600000.0
2009-10-19 14:16:00,67.775,67.789,67.772,67.789,27200000.0
2009-10-19 14:17:00,67.791,67.798,67.78,67.78,11600000.0
2009-10-19 14:18:00,67.783,67.783,67.777,67.777,16000000.0
2009-10-19 14:19:00,67.779,67.779,67.767,67.77,40000000.0
2009-10-19 14:20:00,67.768,67.773,67.763,67.773,16000000.0
2009-10-19 14:21:00,67.78,67.78,67.771,67.775,33600000.0
2009-10-19 14:22:00,67.785,67.792,67.785,67.792,14400000.0
2009-10-19 14:23:00,67.789,67.789,67.78,67.78,18000000.0
2009-10-19 14:24:00,67.78,67.788,67.777,67.784,36800000.0
2009-10-19 14:25:00,67.779,67.802,67.779,67.793,12800000.0
2009-10-19 14:26:00,67.737,67.776,67.737,67.765,19200000.0
2009-10-19 14:27:00,67.794,67.794,67.785,67.785,11200000.0
2009-10-19 14:28:00,67.785,67.796,67.785,67.796,8000000.0
2009-10-19 14:29:00,67.783,67.792,67.773,67.785,12800000.0
2009-10-19 14:30:00,67.802,67.824,67.719,67.719,11200000.0
2009-10-19 14:31:00,67.794,67.794,67.683,67.772,16000000.0
2009-10-19 14:32:00,67.752,67.758,67.746,67.746,9600000.0
2009-10-19 14:33:00,67.755,67.767,67.755,67.766,9600000.0
2009-10-19 14:34:00,67.759,67.764,67.747,67.747,17600000.0
2009-10-19 14:35:00,67.754,67.762,67.754,67.759,11200000.0
2009-10-19 14:36:00,67.743,67.759,67.743,67.758,8000000.0
2009-10-19 14:37:00,67.755,67.776,67.755,67.767,12800000.0
2009-10-19 14:38:00,67.767,67.767,67.752,67.762,11200000.0
2009-10-19 14:39:00,67.764,67.791,67.764,67.781,17600000.0
2009-10-19 14:40:00,67.788,67.794,67.785,67.794,16000000.0
2009-10-19 14:41:00,67.794,67.794,67.774,67.782,11200000.0
2009-10-19 14:42:00,67.798,67.81,67.797,67.806,12800000.0
2009-10-19 14:43:00,67.805,67.805,67.79,67.79,8000000.0
2009-10-19 14:44:00,67.798,67.805,67.796,67.798,12800000.0
2009-10-19 14:45:00,67.779,67.779,67.769,67.769,8000000.0
2009-10-19 14:46:00,67.752,67.764,67.75,67.757,17600000.0
2009-10-19 14:47:00,67.746,67.746,67.717,67.718,12800000.0
2009-10-19 14:48:00,67.718,67.727,67.715,67.715,11200000.0
2009-10-19 14:49:00,67.708,67.714,67.705,67.711,9600000.0
2009-10-19 14:50:00,67.706,67.706,67.697,67.703,8000000.0
2009-10-19 14:51:00,67.705,67.724,67.705,67.724,8000000.0
2009-10-19 14:52:00,67.728,67.729,67.721,67.724,14400000.0
2009-10-19 14:53:00,67.721,67.723,67.717,67.723,8000000.0
2009-10-19 14:54:00,67.724,67.732,67.718,67.722,12800000.0
2009-10-19 14:55:00,67.724,67.733,67.72,67.722,16000000.0
2009-10-19 14:56:00,67.718,67.723,67.711,67.718,8000000.0
2009-10-19 14:57:00,67.704,67.704,67.691,67.699,12800000.0
2009-10-19 14:58:00,67.702,67.707,67.699,67.7,14400000.0
2009-10-19 14:59:00,67.684,67.685,67.675,67.681,8000000.0
2009-10-19 15:00:00,67.7,67.721,67.7,67.72,16000000.0
2009-10-19 15:01:00,67.74,67.75,67.734,67.75,17600000.0
2009-10-19 15:02:00,67.738,67.742,67.733,67.733,11200000.0
2009-10-19 15:03:00,67.731,67.745,67.731,67.745,9600000.0
2009-10-19 15:04:00,67.744,67.746,67.742,67.742,16000000.0
2009-10-19 15:05:00,67.741,67.755,67.741,67.755,12800000.0
2009-10-19 15:06:00,67.745,67.751,67.737,67.737,11200000.0
2009-10-19 15:07:00,67.752,67.755,67.74,67.755,11200000.0
2009-10-19 15:08:00,67.749,67.755,67.742,67.742,11200000.0
2009-10-19 15:09:00,67.745,67.755,67.745,67.754,14400000.0
2009-10-19 15:10:00,67.733,67.745,67.729,67.739,16000000.0
2009-10-19 15:11:00,67.741,67.743,67.739,67.739,11200000.0
2009-10-19 15:12:00,67.727,67.757,67.727,67.757,9600000.0
2009-10-19 15:13:00,67.763,67.764,67.757,67.764,12800000.0
2009-10-19 15:14:00,67.748,67.748,67.737,67.745,8000000.0
2009-10-19 15:15:00,67.745,67.745,67.724,67.727,17600000.0
2009-10-19 15:16:00,67.728,67.741,67.727,67.741,12800000.0
2009-10-19 15:17:00,67.741,67.75,67.741,67.749,14400000.0
2009-10-19 15:18:00,67.756,67.766,67.756,67.763,12800000.0
2009-10-19 15:19:00,67.765,67.767,67.746,67.766,16000000.0
2009-10-19 15:20:00,67.769,67.781,67.757,67.781,17600000.0
2009-10-19 15:21:00,67.775,67.776,67.682,67.77,17600000.0
2009-10-19 15:22:00,67.761,67.767,67.752,67.763,11200000.0
2009-10-19 15:23:00,67.762,67.762,67.755,67.762,11200000.0
2009-10-19 15:24:00,67.762,67.768,67.762,67.766,11200000.0
2009-10-19 15:25:00,67.772,67.772,67.762,67.762,8000000.0
2009-10-19 15:26:00,67.764,67.769,67.756,67.769,14800000.0
2009-10-19 15:27:00,67.751,67.763,67.745,67.763,12800000.0
2009-10-19 15:28:00,67.753,67.753,67.734,67.747,11200000.0
2009-10-19 15:29:00,67.758,67.763,67.756,67.756,17600000.0
2009-10-19 15:30:00,67.765,67.782,67.765,67.775,17600000.0
2009-10-19 15:31:00,67.767,67.774,67.756,67.756,12800000.0
2009-10-19 15:32:00,67.755,67.755,67.708,67.708,11200000.0
2009-10-19 15:33:00,67.697,67.705,67.673,67.679,11200000.0
2009-10-19 15:34:00,67.668,67.674,67.663,67.664,12800000.0
2009-10-19 15:35:00,67.674,67.706,67.674,67.706,8000000.0
2009-10-19 15:36:00,67.708,67.713,67.7,67.713,14400000.0
2009-10-19 15:37:00,67.717,67.725,67.716,67.722,16000000.0
2009-10-19 15:38:00,67.712,67.729,67.709,67.725,16000000.0
2009-10-19 15:39:00,67.716,67.716,67.706,67.706,8000000.0
2009-10-19 15:40:00,67.725,67.741,67.719,67.739,12800000.0
2009-10-19 15:41:00,67.735,67.747,67.734,67.737,16000000.0
2009-10-19 15:42:00,67.73,67.736,67.727,67.734,8000000.0
2009-10-19 15:43:00,67.721,67.721,67.67,67.67,12800000.0
2009-10-19 15:44:00,67.691,67.691,67.678,67.678,16000000.0
2009-10-19 15:45:00,67.655,67.673,67.655,67.673,8000000.0
2009-10-19 15:46:00,67.681,67.681,67.667,67.676,11200000.0
2009-10-19 15:47:00,67.668,67.668,67.645,67.645,11200000.0
2009-10-19 15:48:00,67.66,67.682,67.66,67.682,12800000.0
2009-10-19 15:49:00,67.657,67.657,67.637,67.637,11200000.0
2009-10-19 15:50:00,67.652,67.654,67.64,67.64,14400000.0
2009-10-19 15:51:00,67.633,67.633,67.62,67.632,11200000.0
2009-10-19 15:52:00,67.637,67.637,67.6,67.6,11200000.0
2009-10-19 15:53:00,67.6,67.616,67.6,67.612,12800000.0
2009-10-19 15:54:00,67.607,67.609,67.595,67.595,8000000.0
2009-10-19 15:55:00,67.604,67.622,67.604,67.622,17600000.0
2009-10-19 15:56:00,67.623,67.633,67.618,67.633,8000000.0
2009-10-19 15:57:00,67.628,67.635,67.612,67.612,12800000.0
2009-10-19 15:58:00,67.595,67.601,67.594,67.594,11200000.0
2009-10-19 15:59:00,67.591,67.593,67.585,67.587,11200000.0
2009-10-19 16:00:00,67.598,67.598,67.584,67.584,11200000.0
2009-10-19 16:01:00,67.592,67.592,67.587,67.589,11200000.0
2009-10-19 16:02:00,67.588,67.6,67.584,67.598,17600000.0
2009-10-19 16:03:00,67.614,67.634,67.609,67.634,12800000.0
2009-10-19 16:04:00,67.638,67.638,67.63,67.63,8000000.0
2009-10-19 16:05:00,67.645,67.659,67.645,67.659,9600000.0
2009-10-19 16:06:00,67.685,67.697,67.668,67.697,16000000.0
2009-10-19 16:07:00,67.696,67.696,67.681,67.693,11200000.0
2009-10-19 16:08:00,67.674,67.676,67.653,67.653,11200000.0
2009-10-19 16:09:00,67.642,67.647,67.639,67.645,17600000.0
2009-10-19 16:10:00,67.658,67.661,67.637,67.637,9600000.0
2009-10-19 16:11:00,67.657,67.674,67.657,67.669,11600000.0
2009-10-19 16:12:00,67.655,67.658,67.637,67.637,9600000.0
2009-10-19 16:13:00,67.654,67.655,67.632,67.632,11200000.0
2009-10-19 16:14:00,67.636,67.64,67.635,67.638,9600000.0
2009-10-19 16:15:00,67.633,67.635,67.628,67.631,11200000.0
2009-10-19 16:16:00,67.635,67.636,67.619,67.63,11200000.0
2009-10-19 16:17:00,67.608,67.608,67.569,67.579,18000000.0
2009-10-19 16:18:00,67.569,67.569,67.557,67.566,12800000.0
2009-10-19 16:19:00,67.571,67.571,67.562,67.567,11200000.0
2009-10-19 16:20:00,67.579,67.607,67.573,67.607,11200000.0
2009-10-19 16:21:00,67.608,67.626,67.608,67.619,11200000.0
2009-10-19 16:22:00,67.642,67.667,67.642,67.662,9600000.0
2009-10-19 16:23:00,67.678,67.718,67.678,67.718,12800000.0
2009-10-19 16:24:00,67.742,67.75,67.742,67.742,11200000.0
2009-10-19 16:25:00,67.749,67.763,67.749,67.751,12200000.0
2009-10-19 16:26:00,67.741,67.752,67.737,67.741,12800000.0
2009-10-19 16:27:00,67.739,67.743,67.73,67.739,17600000.0
2009-10-19 16:28:00,67.747,67.747,67.738,67.74,11200000.0
2009-10-19 16:29:00,67.739,67.749,67.739,67.741,14400000.0
2009-10-19 16:30:00,67.745,67.758,67.745,67.752,14400000.0
2009-10-19 16:31:00,67.757,67.763,67.756,67.761,14400000.0
2009-10-19 16:32:00,67.756,67.76,67.743,67.756,8000000.0
2009-10-19 16:33:00,67.759,67.765,67.757,67.761,9600000.0
2009-10-19 16:34:00,67.753,67.757,67.736,67.743,17600000.0
2009-10-19 16:35:00,67.742,67.742,67.729,67.741,12800000.0
2009-10-19 16:36:00,67.735,67.749,67.735,67.749,11600000.0
2009-10-19 16:37:00,67.73,67.734,67.711,67.711,12800000.0
2009-10-19 16:38:00,67.724,67.732,67.724,67.729,14400000.0
2009-10-19 16:39:00,67.721,67.721,67.699,67.699,12800000.0
2009-10-19 16:40:00,67.696,67.724,67.687,67.724,17600000.0
2009-10-19 16:41:00,67.752,67.752,67.742,67.746,12800000.0
2009-10-19 16:42:00,67.746,67.765,67.742,67.765,11200000.0
2009-10-19 16:43:00,67.771,67.775,67.759,67.759,12800000.0
2009-10-19 16:44:00,67.74,67.74,67.717,67.717,10600000.0
2009-10-19 16:45:00,67.726,67.735,67.726,67.732,11200000.0
2009-10-19 16:46:00,67.726,67.734,67.712,67.726,14400000.0
2009-10-19 16:47:00,67.721,67.721,67.709,67.712,17600000.0
2009-10-19 16:48:00,67.703,67.703,67.685,67.698,11600000.0
2009-10-19 16:49:00,67.716,67.722,67.703,67.703,11200000.0
2009-10-19 16:50:00,67.71,67.726,67.708,67.726,17600000.0
2009-10-19 16:51:00,67.738,67.786,67.718,67.718,11600000.0
2009-10-19 16:52:00,67.799,67.799,67.777,67.794,11200000.0
2009-10-19 16:53:00,67.786,67.793,67.779,67.793,8000000.0
2009-10-19 16:54:00,67.789,67.789,67.774,67.778,9600000.0
2009-10-19 16:55:00,67.764,67.765,67.759,67.762,14400000.0
2009-10-19 16:56:00,67.774,67.788,67.772,67.772,12800000.0
2009-10-19 16:57:00,67.78,67.78,67.771,67.775,16000000.0
2009-10-19 16:58:00,67.774,67.79,67.774,67.786,12800000.0
2009-10-19 16:59:00,67.792,67.801,67.788,67.788,12800000.0
2009-10-19 17:00:00,67.782,67.797,67.782,67.797,11200000.0
2009-10-19 17:01:00,67.796,67.8,67.706,67.792,12800000.0
2009-10-19 17:02:00,67.804,67.809,67.8,67.805,16000000.0
2009-10-19 17:03:00,67.811,67.818,67.81,67.817,8000000.0
2009-10-19 17:04:00,67.83,67.836,67.821,67.836,11200000.0
2009-10-19 17:05:00,67.854,67.857,67.834,67.834,17600000.0
2009-10-19 17:06:00,67.866,67.878,67.858,67.877,11200000.0
2009-10-19 17:07:00,67.869,67.877,67.866,67.877,11200000.0
2009-10-19 17:08:00,67.876,67.876,67.861,67.863,17600000.0
2009-10-19 17:09:00,67.867,67.875,67.864,67.873,8000000.0
2009-10-19 17:10:00,67.872,67.878,67.867,67.878,11200000.0
2009-10-19 17:11:00,67.891,67.895,67.877,67.884,12800000.0
2009-10-19 17:12:00,67.883,67.886,67.852,67.881,12800000.0
2009-10-19 17:13:00,67.913,67.913,67.902,67.902,12800000.0
2009-10-19 17:14:00,67.871,67.902,67.871,67.902,12800000.0
2009-10-19 17:15:00,67.891,67.894,67.889,67.893,12800000.0
2009-10-19 17:16:00,67.89,67.915,67.89,67.915,11200000.0
2009-10-19 17:17:00,67.925,67.931,67.914,67.931,11200000.0
2009-10-19 17:18:00,67.943,67.943,67.933,67.936,9600000.0
2009-10-19 17:19:00,67.933,67.98,67.933,67.98,8000000.0
2009-10-19 17:20:00,67.99,68.004,67.99,68.004,11200000.0
2009-10-19 17:21:00,68.004,68.007,67.989,67.996,12800000.0
2009-10-19 17:22:00,68.0,68.0,67.909,67.994,11200000.0
2009-10-19 17:23:00,67.997,68.012,67.997,68.012,8000000.0
2009-10-19 17:24:00,68.033,68.038,68.025,68.025,11200000.0
2009-10-19 17:25:00,68.021,68.029,68.018,68.018,11600000.0
2009-10-19 17:26:00,68.023,68.046,68.023,68.044,11200000.0
2009-10-19 17:27:00,68.062,68.088,68.062,68.088,17600000.0
2009-10-19 17:28:00,68.089,68.114,68.088,68.114,12800000.0
2009-10-19 17:29:00,68.127,68.134,68.114,68.114,12800000.0
2009-10-19 17:30:00,68.124,68.124,68.11,68.11,11200000.0
2009-10-19 17:31:00,68.108,68.118,68.108,68.115,12800000.0
2009-10-19 17:32:00,68.134,68.149,68.134,68.141,11200000.0
2009-10-19 17:33:00,68.147,68.157,68.146,68.157,13200000.0
2009-10-19 17:34:00,68.149,68.149,68.122,68.126,11200000.0
2009-10-19 17:35:00,68.127,68.128,68.123,68.124,12800000.0
2009-10-19 17:36:00,68.13,68.133,68.127,68.127,11200000.0
2009-10-19 17:37:00,68.122,68.122,68.109,68.109,9600000.0
2009-10-19 17:38:00,68.104,68.104,68.095,68.103,8000000.0
2009-10-19 17:39:00,68.108,68.115,68.105,68.108,18000000.0
2009-10-19 17:40:00,68.096,68.096,68.073,68.073,11200000.0
2009-10-19 17:41:00,68.077,68.101,68.077,68.101,11200000.0
2009-10-19 17:42:00,68.104,68.109,68.1,68.1,11200000.0
2009-10-19 17:43:00,68.114,68.12,68.111,68.111,8000000.0
2009-10-19 17:44:00,68.111,68.119,68.105,68.119,12800000.0
2009-10-19 17:45:00,68.131,68.155,68.131,68.155,11200000.0
2009-10-19 17:46:00,68.175,68.207,68.175,68.207,12800000.0
2009-10-19 17:47:00,68.224,68.224,68.209,68.223,12800000.0
2009-10-19 17:48:00,68.229,68.238,68.22,68.224,11200000.0
2009-10-19 17:49:00,68.204,68.227,68.199,68.227,11200000.0
2009-10-19 17:50:00,68.232,68.232,68.206,68.221,12800000.0
2009-10-19 17:51:00,68.237,68.243,68.236,68.239,11600000.0
2009-10-19 17:52:00,68.249,68.249,68.237,68.237,12800000.0
2009-10-19 17:53:00,68.236,68.262,68.236,68.262,17600000.0
2009-10-19 17:54:00,68.275,68.275,68.254,68.254,8000000.0
2009-10-19 17:55:00,68.262,68.264,68.253,68.253,12800000.0
2009-10-19 17:56:00,68.25,68.266,68.25,68.262,11200000.0
2009-10-19 17:57:00,68.281,68.284,68.277,68.277,9600000.0
2009-10-19 17:58:00,68.268,68.273,68.266,68.268,12800000.0
2009-10-19 17:59:00,68.261,68.281,68.26,68.281,11200000.0
2009-10-19 18:00:00,68.298,68.302,68.29,68.295,17000000.0
2009-10-19 18:01:00,68.297,68.3,68.215,68.215,9600000.0
2009-10-19 18:02:00,68.309,68.355,68.309,68.355,12800000.0
2009-10-19 18:03:00,68.361,68.361,68.345,68.348,12800000.0
2009-10-19 18:04:00,68.353,68.358,68.349,68.349,11200000.0
2009-10-19 18:05:00,68.367,68.38,68.367,68.376,17600000.0
2009-10-19 18:06:00,68.391,68.416,68.391,68.398,12800000.0
2009-10-19 18:07:00,68.412,68.426,68.412,68.416,11200000.0
2009-10-19 18:08:00,68.422,68.422,68.405,68.418,16000000.0
2009-10-19 18:09:00,68.443,68.458,68.443,68.458,8000000.0
2009-10-19 18:10:00,68.46,68.46,68.423,68.423,12800000.0
2009-10-19 18:11:00,68.417,68.425,68.409,68.413,11200000.0
2009-10-19 18:12:00,68.401,68.405,68.395,68.395,9600000.0
2009-10-19 18:13:00,68.376,68.397,68.376,68.396,11200000.0
2009-10-19 18:14:00,68.396,68.396,68.354,68.354,12800000.0
2009-10-19 18:15:00,68.336,68.355,68.336,68.338,8000000.0
2009-10-19 18:16:00,68.342,68.348,68.341,68.342,13200000.0
2009-10-19 18:17:00,68.337,68.337,68.304,68.304,11200000.0
2009-10-19 18:18:00,68.285,68.301,68.281,68.301,11200000.0
2009-10-19 18:19:00,68.304,68.304,68.301,68.301,8000000.0
2009-10-19 18:20:00,68.298,68.298,68.287,68.287,12800000.0
2009-10-19 18:21:00,68.281,68.285,68.272,68.278,11200000.0
2009-10-19 18:22:00,68.262,68.268,68.196,68.196,16000000.0
2009-10-19 18:23:00,68.269,68.269,68.252,68.26,16000000.0
2009-10-19 18:24:00,68.271,68.275,68.265,68.265,12800000.0
2009-10-19 18:25:00,68.255,68.255,68.251,68.251,11200000.0
2009-10-19 18:26:00,68.275,68.275,68.266,68.268,12800000.0
2009-10-19 18:27:00,68.249,68.271,68.249,68.263,14400000.0
2009-10-19 18:28:00,68.229,68.25,68.229,68.247,9600000.0
2009-10-19 18:29:00,68.27,68.284,68.27,68.284,12800000.0
2009-10-19 18:30:00,68.283,68.293,68.279,68.293,11200000.0
2009-10-19 18:31:00,68.29,68.295,68.287,68.289,12800000.0
2009-10-19 18:32:00,68.282,68.288,68.281,68.284,11600000.0
2009-10-19 18:33:00,68.285,68.285,68.27,68.273,11200000.0
2009-10-19 18:34:00,68.271,68.278,68.271,68.274,9600000.0
2009-10-19 18:35:00,68.292,68.292,68.276,68.29,12800000.0
2009-10-19 18:36:00,68.291,68.291,68.271,68.271,13200000.0
2009-10-19 18:37:00,68.265,68.271,68.261,68.261,17600000.0
2009-10-19 18:38:00,68.259,68.263,68.257,68.257,11200000.0
2009-10-19 18:39:00,68.266,68.276,68.265,68.268,16000000.0
2009-10-19 18:40:00,68.24,68.266,68.24,68.255,12800000.0
2009-10-19 18:41:00,68.273,68.273,68.266,68.268,14400000.0
2009-10-19 18:42:00,68.261,68.261,68.247,68.253,11200000.0
2009-10-19 18:43:00,68.242,68.245,68.238,68.244,12800000.0
2009-10-19 18:44:00,68.253,68.265,68.25,68.263,11200000.0
2009-10-19 18:45:00,68.267,68.267,68.258,68.261,11200000.0
2009-10-19 18:46:00,68.229,68.251,68.229,68.247,9600000.0
2009-10-19 18:47:00,68.257,68.258,68.241,68.241,12800000.0
2009-10-19 18:48:00,68.259,68.261,68.255,68.258,12800000.0
2009-10-19 18:49:00,68.255,68.271,68.255,68.271,12800000.0
2009-10-19 18:50:00,68.269,68.271,68.254,68.264,17600000.0
2009-10-19 18:51:00,68.234,68.248,68.22,68.24,12800000.0
2009-10-19 18:52:00,68.277,68.29,68.277,68.29,9600000.0
2009-10-19 18:53:00,68.291,68.293,68.278,68.278,12800000.0
2009-10-19 18:54:00,68.266,68.273,68.258,68.258,11200000.0
2009-10-19 18:55:00,68.267,68.274,68.266,68.266,11200000.0
2009-10-19 18:56:00,68.262,68.266,68.245,68.264,16000000.0
2009-10-19 18:57:00,68.26,68.269,68.259,68.267,11200000.0
2009-10-19 18:58:00,68.273,68.28,68.269,68.271,11200000.0
2009-10-19 18:59:00,68.272,68.284,68.272,68.284,17600000.0
2009-10-19 19:00:00,68.263,68.272,68.261,68.272,12800000.0
2009-10-19 19:01:00,68.251,68.251,68.239,68.239,12800000.0
2009-10-19 19:02:00,68.254,68.262,68.246,68.246,11200000.0
2009-10-19 19:03:00,68.252,68.252,68.242,68.244,12800000.0
2009-10-19 19:04:00,68.226,68.237,68.225,68.232,9600000.0
2009-10-19 19:05:00,68.232,68.251,68.232,68.251,14400000.0
2009-10-19 19:06:00,68.256,68.256,68.244,68.244,16000000.0
2009-10-19 19:07:00,68.263,68.276,68.263,68.276,9600000.0
2009-10-19 19:08:00,68.271,68.281,68.269,68.277,17000000.0
2009-10-19 19:09:00,68.274,68.281,68.267,68.27,12800000.0
2009-10-19 19:10:00,68.258,68.268,68.251,68.268,17600000.0
2009-10-19 19:11:00,68.268,68.268,68.259,68.264,9600000.0
2009-10-19 19:12:00,68.254,68.282,68.254,68.282,11200000.0
2009-10-19 19:13:00,68.28,68.282,68.269,68.269,11200000.0
2009-10-19 19:14:00,68.269,68.279,68.259,68.277,9600000.0
2009-10-19 19:15:00,68.279,68.286,68.272,68.276,12800000.0
2009-10-19 19:16:00,68.283,68.309,68.283,68.309,12800000.0
2009-10-19 19:17:00,68.302,68.302,68.295,68.299,12800000.0
2009-10-19 19:18:00,68.295,68.297,68.287,68.287,17600000.0
2009-10-19 19:19:00,68.29,68.29,68.28,68.282,16000000.0
2009-10-19 19:20:00,68.279,68.279,68.254,68.256,14400000.0
2009-10-19 19:21:00,68.265,68.277,68.265,68.277,16000000.0
2009-10-19 19:22:00,68.286,68.294,68.286,68.286,9600000.0
2009-10-19 19:23:00,68.272,68.289,68.272,68.289,9600000.0
2009-10-19 19:24:00,68.285,68.29,68.276,68.278,17600000.0
2009-10-19 19:25:00,68.276,68.278,68.269,68.269,9600000.0
2009-10-19 19:26:00,68.263,68.271,68.262,68.263,11600000.0
2009-10-19 19:27:00,68.255,68.264,68.242,68.242,11200000.0
2009-10-19 19:28:00,68.253,68.258,68.247,68.247,12800000.0
2009-10-19 19:29:00,68.266,68.266,68.248,68.26,11200000.0
2009-10-19 19:30:00,68.268,68.269,68.263,68.269,8000000.0
2009-10-19 19:31:00,68.276,68.298,68.276,68.298,17600000.0
2009-10-19 19:32:00,68.298,68.298,68.28,68.287,8000000.0
2009-10-19 19:33:00,68.274,68.289,68.274,68.279,12800000.0
2009-10-19 19:34:00,68.294,68.309,68.294,68.309,9600000.0
2009-10-19 19:35:00,68.321,68.336,68.321,68.336,17600000.0
2009-10-19 19:36:00,68.329,68.337,68.329,68.331,11200000.0
2009-10-19 19:37:00,68.331,68.344,68.329,68.344,11200000.0
2009-10-19 19:38:00,68.336,68.354,68.335,68.354,9600000.0
2009-10-19 19:39:00,68.355,68.36,68.353,68.354,11200000.0
2009-10-19 19:40:00,68.35,68.354,68.343,68.349,9600000.0
2009-10-19 19:41:00,68.348,68.356,68.348,68.354,12800000.0
2009-10-19 19:42:00,68.325,68.349,68.323,68.349,12800000.0
2009-10-19 19:43:00,68.332,68.348,68.332,68.339,11200000.0
2009-10-19 19:44:00,68.355,68.357,68.336,68.349,16000000.0
2009-10-19 19:45:00,68.336,68.336,68.314,68.318,9600000.0
2009-10-19 19:46:00,68.319,68.326,68.319,68.319,8000000.0
2009-10-19 19:47:00,68.314,68.314,68.298,68.3,16000000.0
2009-10-19 19:48:00,68.297,68.297,68.284,68.284,11200000.0
2009-10-19 19:49:00,68.281,68.297,68.276,68.297,12800000.0
2009-10-19 19:50:00,68.293,68.293,68.278,68.278,12800000.0
2009-10-19 19:51:00,68.28,68.289,68.275,68.282,12800000.0
2009-10-19 19:52:00,68.291,68.291,68.281,68.284,8000000.0
2009-10-19 19:53:00,68.277,68.279,68.272,68.272,9600000.0
2009-10-19 19:54:00,68.282,68.29,68.279,68.286,14800000.0
2009-10-19 19:55:00,68.279,68.288,68.276,68.282,11200000.0
2009-10-19 19:56:00,68.275,68.276,68.267,68.275,11200000.0
2009-10-19 19:57:00,68.278,68.283,68.273,68.279,8000000.0
2009-10-19 19:58:00,68.274,68.278,68.27,68.278,8000000.0
2009-10-19 19:59:00,68.278,68.299,68.277,68.299,14400000.0
2009-10-19 20:00:00,68.297,68.297,68.288,68.288,12800000.0
2009-10-19 20:01:00,68.284,68.284,68.269,68.269,11200000.0
2009-10-19 20:02:00,68.247,68.263,68.247,68.251,9600000.0
2009-10-19 20:03:00,68.277,68.285,68.276,68.285,8000000.0
2009-10-19 20:04:00,68.285,68.291,68.275,68.29,12800000.0
2009-10-19 20:05:00,68.282,68.282,68.27,68.274,12800000.0
2009-10-19 20:06:00,68.268,68.269,68.261,68.263,11200000.0
2009-10-19 20:07:00,68.253,68.265,68.253,68.264,16000000.0
2009-10-19 20:08:00,68.26,68.268,68.255,68.26,12800000.0
2009-10-19 20:09:00,68.259,68.267,68.253,68.267,8000000.0
2009-10-19 20:10:00,68.263,68.272,68.259,68.261,17600000.0
2009-10-19 20:11:00,68.259,68.267,68.259,68.267,8000000.0
2009-10-19 20:12:00,68.27,68.279,68.265,68.266,14400000.0
2009-10-19 20:13:00,68.262,68.279,68.261,68.279,17600000.0
2009-10-19 20:14:00,68.279,68.294,68.276,68.294,12800000.0
2009-10-19 20:15:00,68.296,68.297,68.29,68.29,11200000.0
2009-10-19 20:16:00,68.288,68.296,68.288,68.288,12800000.0
2009-10-19 20:17:00,68.277,68.277,68.253,68.266,12800000.0
2009-10-19 20:18:00,68.28,68.286,68.28,68.281,12800000.0
2009-10-19 20:19:00,68.267,68.27,68.262,68.262,11200000.0
2009-10-19 20:20:00,68.243,68.258,68.243,68.254,11200000.0
2009-10-19 20:21:00,68.271,68.271,68.255,68.259,11200000.0
2009-10-19 20:22:00,68.256,68.268,68.256,68.268,8000000.0
2009-10-19 20:23:00,68.278,68.281,68.276,68.281,14400000.0
2009-10-19 20:24:00,68.249,68.276,68.249,68.272,16000000.0
2009-10-19 20:25:00,68.288,68.291,68.279,68.279,12800000.0
2009-10-19 20:26:00,68.281,68.281,68.273,68.278,9600000.0
2009-10-19 20:27:00,68.268,68.288,68.268,68.288,12800000.0
2009-10-19 20:28:00,68.279,68.286,68.274,68.274,17600000.0
2009-10-19 20:29:00,68.278,68.294,68.274,68.274,12800000.0
2009-10-19 20:30:00,68.289,68.314,68.289,68.314,14400000.0
2009-10-19 20:31:00,68.32,68.32,68.303,68.317,12800000.0
2009-10-19 20:32:00,68.318,68.322,68.304,68.304,8000000.0
2009-10-19 20:33:00,68.305,68.306,68.289,68.291,16000000.0
2009-10-19 20:34:00,68.296,68.306,68.282,68.306,14400000.0
2009-10-19 20:35:00,68.294,68.308,68.294,68.305,9600000.0
2009-10-19 20:36:00,68.278,68.295,68.278,68.284,11200000.0
2009-10-19 20:37:00,68.305,68.307,68.303,68.307,11200000.0
2009-10-19 20:38:00,68.298,68.311,68.298,68.305,12800000.0
2009-10-19 20:39:00,68.306,68.317,68.306,68.313,14400000.0
2009-10-19 20:40:00,68.302,68.319,68.299,68.315,12800000.0
2009-10-19 20:41:00,68.324,68.333,68.324,68.327,8000000.0
2009-10-19 20:42:00,68.338,68.341,68.331,68.341,12800000.0
2009-10-19 20:43:00,68.345,68.35,68.339,68.35,12800000.0
2009-10-19 20:44:00,68.338,68.34,68.333,68.333,11200000.0
2009-10-19 20:45:00,68.323,68.323,68.311,68.311,9600000.0
2009-10-19 20:46:00,68.321,68.337,68.321,68.337,9600000.0
2009-10-19 20:47:00,68.338,68.341,68.322,68.328,11200000.0
2009-10-19 20:48:00,68.333,68.335,68.324,68.335,12800000.0
2009-10-19 20:49:00,68.333,68.338,68.326,68.338,11200000.0
2009-10-19 20:50:00,68.339,68.344,68.338,68.338,12800000.0
2009-10-19 20:51:00,68.341,68.341,68.333,68.336,11200000.0
2009-10-19 20:52:00,68.338,68.342,68.338,68.338,11600000.0
2009-10-19 20:53:00,68.334,68.334,68.317,68.328,12800000.0
2009-10-19 20:54:00,68.335,68.335,68.33,68.332,8000000.0
2009-10-19 20:55:00,68.324,68.329,68.323,68.325,11200000.0
2009-10-19 20:56:00,68.315,68.324,68.315,68.324,11200000.0
2009-10-19 20:57:00,68.313,68.322,68.311,68.311,11200000.0
2009-10-19 20:58:00,68.274,68.312,68.274,68.298,17600000.0
2009-10-19 20:59:00,68.305,68.337,68.232,68.337,14400000.0
2009-10-19 21:00:00,68.321,68.325,68.305,68.319,12800000.0
2009-10-19 21:01:00,68.303,68.303,68.28,68.28,17600000.0
2009-10-19 21:02:00,68.276,68.288,68.274,68.281,11200000.0
2009-10-19 21:03:00,68.269,68.274,68.266,68.271,12800000.0
2009-10-19 21:04:00,68.26,68.266,68.247,68.266,10600000.0
2009-10-19 21:05:00,68.267,68.267,68.258,68.261,14800000.0
2009-10-19 21:06:00,68.23,68.24,68.23,68.235,8000000.0
2009-10-19 21:07:00,68.245,68.254,68.237,68.24,12800000.0
2009-10-19 21:08:00,68.249,68.252,68.236,68.252,11200000.0
2009-10-19 21:09:00,68.247,68.25,68.244,68.25,12800000.0
2009-10-19 21:10:00,68.252,68.252,68.23,68.246,12800000.0
2009-10-19 21:11:00,68.256,68.262,68.247,68.254,12800000.0
2009-10-19 21:12:00,68.226,68.248,68.226,68.243,12800000.0
2009-10-19 21:13:00,68.24,68.255,68.235,68.235,11200000.0
2009-10-19 21:14:00,68.223,68.233,68.223,68.233,12800000.0
2009-10-19 21:15:00,68.248,68.248,68.232,68.24,17600000.0
2009-10-19 21:16:00,68.246,68.259,68.246,68.259,8000000.0
2009-10-19 21:17:00,68.245,68.251,68.235,68.242,12800000.0
2009-10-19 21:18:00,68.261,68.267,68.255,68.265,12800000.0
2009-10-19 21:19:00,68.274,68.274,68.262,68.262,12200000.0
2009-10-19 21:20:00,68.266,68.266,68.246,68.246,9600000.0
2009-10-19 21:21:00,68.251,68.255,68.245,68.245,11200000.0
2009-10-19 21:22:00,68.258,68.258,68.241,68.241,12800000.0
2009-10-19 21:23:00,68.233,68.233,68.222,68.23,17600000.0
2009-10-19 21:24:00,68.22,68.233,68.22,68.233,9600000.0
2009-10-19 21:25:00,68.236,68.256,68.236,68.256,11200000.0
2009-10-19 21:26:00,68.234,68.253,68.221,68.221,17600000.0
2009-10-19 21:27:00,68.249,68.25,68.236,68.236,11200000.0
2009-10-19 21:28:00,68.237,68.238,68.227,68.227,12800000.0
2009-10-19 21:29:00,68.19,68.214,68.19,68.21,12800000.0
2009-10-19 21:30:00,68.232,68.232,68.219,68.224,12800000.0
2009-10-19 21:31:00,68.222,68.226,68.218,68.221,11200000.0
2009-10-19 21:32:00,68.221,68.223,68.218,68.223,11200000.0
2009-10-19 21:33:00,68.223,68.233,68.223,68.233,11200000.0
2009-10-19 21:34:00,68.231,68.232,68.225,68.225,10000000.0
2009-10-19 21:35:00,68.211,68.211,68.195,68.196,11200000.0
2009-10-19 21:36:00,68.224,68.23,68.221,68.224,17600000.0
2009-10-19 21:37:00,68.217,68.217,68.203,68.204,12800000.0
2009-10-19 21:38:00,68.21,68.21,68.203,68.205,8000000.0
2009-10-19 21:39:00,68.202,68.222,68.201,68.222,9600000.0
2009-10-19 21:40:00,68.227,68.237,68.227,68.237,12800000.0
2009-10-19 21:41:00,68.232,68.232,68.225,68.225,14400000.0
2009-10-19 21:42:00,68.226,68.226,68.214,68.22,17600000.0
2009-10-19 21:43:00,68.215,68.215,68.204,68.215,9600000.0
2009-10-19 21:44:00,68.19,68.208,68.19,68.196,9600000.0
2009-10-19 21:45:00,68.221,68.227,68.214,68.214,14400000.0
2009-10-19 21:46:00,68.219,68.228,68.219,68.222,8000000.0
2009-10-19 21:47:00,68.24,68.244,68.233,68.244,12800000.0
2009-10-19 21:48:00,68.26,68.268,68.26,68.268,9600000.0
2009-10-19 21:49:00,68.272,68.279,68.268,68.268,8000000.0
2009-10-19 21:50:00,68.276,68.28,68.274,68.276,11200000.0
2009-10-19 21:51:00,68.276,68.279,68.185,68.185,9600000.0
2009-10-19 21:52:00,68.274,68.274,68.266,68.267,12800000.0
2009-10-19 21:53:00,68.273,68.28,68.267,68.28,17600000.0
2009-10-19 21:54:00,68.289,68.289,68.272,68.283,14400000.0
2009-10-19 21:55:00,68.279,68.297,68.279,68.296,11200000.0
2009-10-19 21:56:00,68.309,68.319,68.308,68.308,12800000.0
2009-10-19 21:57:00,68.294,68.297,68.283,68.297,12800000.0
2009-10-19 21:58:00,68.308,68.314,68.299,68.299,16000000.0
2009-10-19 21:59:00,68.3,68.314,68.3,68.31,14400000.0
2009-10-19 22:00:00,68.297,68.297,68.276,68.288,12800000.0
2009-10-19 22:01:00,68.294,68.297,68.287,68.291,12800000.0
2009-10-19 22:02:00,68.278,68.287,68.267,68.277,12800000.0
2009-10-19 22:03:00,68.284,68.298,68.278,68.298,10600000.0
2009-10-19 22:04:00,68.226,68.301,68.226,68.301,11200000.0
2009-10-19 22:05:00,68.318,68.326,68.311,68.311,17600000.0
2009-10-19 22:06:00,68.31,68.318,68.31,68.313,17600000.0
2009-10-19 22:07:00,68.323,68.336,68.32,68.336,12800000.0
2009-10-19 22:08:00,68.338,68.339,68.329,68.336,11200000.0
2009-10-19 22:09:00,68.321,68.337,68.321,68.337,11200000.0
2009-10-19 22:10:00,68.308,68.324,68.308,68.324,17000000.0
2009-10-19 22:11:00,68.359,68.368,68.359,68.362,14400000.0
2009-10-19 22:12:00,68.375,68.399,68.375,68.399,11200000.0
2009-10-19 22:13:00,68.38,68.384,68.355,68.355,16000000.0
2009-10-19 22:14:00,68.352,68.352,68.345,68.345,16000000.0
2009-10-19 22:15:00,68.352,68.359,68.352,68.359,12800000.0
2009-10-19 22:16:00,68.359,68.36,68.35,68.355,12800000.0
2009-10-19 22:17:00,68.364,68.371,68.358,68.358,11200000.0
2009-10-19 22:18:00,68.368,68.368,68.363,68.364,12800000.0
2009-10-19 22:19:00,68.357,68.363,68.354,68.363,14400000.0
2009-10-19 22:20:00,68.364,68.364,68.355,68.36,11200000.0
2009-10-19 22:21:00,68.37,68.378,68.365,68.377,12800000.0
2009-10-19 22:22:00,68.367,68.374,68.364,68.374,11200000.0
2009-10-19 22:23:00,68.383,68.432,68.383,68.432,12800000.0
2009-10-19 22:24:00,68.431,68.465,68.431,68.465,12800000.0
2009-10-19 22:25:00,68.472,68.487,68.472,68.484,17600000.0
2009-10-19 22:26:00,68.507,68.507,68.492,68.492,11200000.0
2009-10-19 22:27:00,68.499,68.499,68.485,68.49,17600000.0
2009-10-19 22:28:00,68.483,68.483,68.464,68.464,8000000.0
2009-10-19 22:29:00,68.472,68.477,68.462,68.462,9600000.0
2009-10-19 22:30:00,68.465,68.54,68.465,68.54,12800000.0
2009-10-19 22:31:00,68.573,68.573,68.528,68.528,16000000.0
2009-10-19 22:32:00,68.511,68.511,68.489,68.489,12800000.0
2009-10-19 22:33:00,68.531,68.576,68.531,68.576,12800000.0
2009-10-19 22:34:00,68.576,68.576,68.559,68.565,9600000.0
2009-10-19 22:35:00,68.562,68.581,68.545,68.581,11200000.0
2009-10-19 22:36:00,68.576,68.587,68.551,68.551,12800000.0
2009-10-19 22:37:00,68.567,68.567,68.553,68.553,16000000.0
2009-10-19 22:38:00,68.555,68.57,68.549,68.57,17600000.0
2009-10-19 22:39:00,68.572,68.575,68.54,68.54,11200000.0
2009-10-19 22:40:00,68.556,68.56,68.554,68.557,9600000.0
2009-10-19 22:41:00,68.55,68.55,68.532,68.543,12800000.0
2009-10-19 22:42:00,68.545,68.553,68.541,68.553,11200000.0
2009-10-19 22:43:00,68.556,68.56,68.539,68.539,11200000.0
2009-10-19 22:44:00,68.543,68.546,68.53,68.53,8000000.0
2009-10-19 22:45:00,68.547,68.558,68.546,68.549,12800000.0
2009-10-19 22:46:00,68.539,68.54,68.535,68.535,12800000.0
2009-10-19 22:47:00,68.542,68.562,68.542,68.559,12800000.0
2009-10-19 22:48:00,68.544,68.555,68.538,68.538,12800000.0
2009-10-19 22:49:00,68.542,68.546,68.528,68.533,11200000.0
2009-10-19 22:50:00,68.549,68.56,68.549,68.559,11200000.0
2009-10-19 22:51:00,68.538,68.538,68.503,68.503,12800000.0
2009-10-19 22:52:00,68.495,68.502,68.483,68.483,9600000.0
2009-10-19 22:53:00,68.496,68.498,68.488,68.493,11600000.0
2009-10-19 22:54:00,68.484,68.487,68.473,68.473,11200000.0
2009-10-19 22:55:00,68.48,68.481,68.454,68.462,12800000.0
2009-10-19 22:56:00,68.487,68.497,68.479,68.497,12800000.0
2009-10-19 22:57:00,68.485,68.504,68.485,68.495,11200000.0
2009-10-19 22:58:00,68.486,68.491,68.477,68.491,14400000.0
2009-10-19 22:59:00,68.493,68.493,68.469,68.485,11200000.0
2009-10-19 23:00:00,68.428,68.481,68.428,68.481,12800000.0
2009-10-19 23:01:00,68.484,68.497,68.484,68.494,11200000.0
2009-10-19 23:02:00,68.501,68.501,68.482,68.485,12800000.0
2009-10-19 23:03:00,68.534,68.534,68.497,68.499,17600000.0
2009-10-19 23:04:00,68.506,68.527,68.506,68.527,11200000.0
2009-10-19 23:05:00,68.527,68.538,68.513,68.538,11200000.0
2009-10-19 23:06:00,68.536,68.537,68.526,68.529,17600000.0
2009-10-19 23:07:00,68.528,68.534,68.512,68.512,12800000.0
2009-10-19 23:08:00,68.515,68.525,68.515,68.525,11200000.0
2009-10-19 23:09:00,68.508,68.508,68.465,68.465,11200000.0
2009-10-19 23:10:00,68.458,68.46,68.458,68.458,8000000.0
2009-10-19 23:11:00,68.459,68.477,68.457,68.457,17600000.0
2009-10-19 23:12:00,68.457,68.458,68.453,68.454,8000000.0
2009-10-19 23:13:00,68.459,68.468,68.459,68.463,8000000.0
2009-10-19 23:14:00,68.46,68.46,68.456,68.456,8000000.0
2009-10-19 23:15:00,68.459,68.47,68.459,68.462,12800000.0
2009-10-19 23:16:00,68.463,68.471,68.46,68.471,12200000.0
2009-10-19 23:17:00,68.459,68.468,68.453,68.468,17600000.0
2009-10-19 23:18:00,68.448,68.451,68.445,68.451,8000000.0
2009-10-19 23:19:00,68.465,68.479,68.465,68.472,12800000.0
2009-10-19 23:20:00,68.462,68.473,68.451,68.456,12800000.0
2009-10-19 23:21:00,68.478,68.489,68.478,68.479,12800000.0
2009-10-19 23:22:00,68.476,68.501,68.476,68.484,12800000.0
2009-10-19 23:23:00,68.491,68.503,68.491,68.496,11200000.0
2009-10-19 23:24:00,68.508,68.513,68.506,68.513,12800000.0
2009-10-19 23:25:00,68.509,68.509,68.417,68.5,11200000.0
2009-10-19 23:26:00,68.463,68.473,68.463,68.47,16000000.0
2009-10-19 23:27:00,68.524,68.524,68.476,68.478,16000000.0
2009-10-19 23:28:00,68.482,68.495,68.479,68.495,12800000.0
2009-10-19 23:29:00,68.477,68.483,68.472,68.472,11200000.0
2009-10-19 23:30:00,68.499,68.506,68.499,68.503,12800000.0
2009-10-19 23:31:00,68.481,68.498,68.481,68.488,11200000.0
2009-10-19 23:32:00,68.51,68.511,68.499,68.51,17600000.0
2009-10-19 23:33:00,68.512,68.519,68.512,68.519,12800000.0
2009-10-19 23:34:00,68.536,68.536,68.512,68.512,8000000.0
2009-10-19 23:35:00,68.513,68.516,68.507,68.508,12800000.0
2009-10-19 23:36:00,68.509,68.517,68.504,68.509,12800000.0
2009-10-19 23:37:00,68.51,68.51,68.493,68.496,16000000.0
2009-10-19 23:38:00,68.503,68.507,68.503,68.506,11200000.0
2009-10-19 23:39:00,68.497,68.504,68.497,68.504,12800000.0
2009-10-19 23:40:00,68.478,68.485,68.46,68.483,12800000.0
2009-10-19 23:41:00,68.475,68.476,68.467,68.473,14400000.0
2009-10-19 23:42:00,68.477,68.508,68.471,68.508,14400000.0
2009-10-19 23:43:00,68.487,68.506,68.476,68.506,11200000.0
2009-10-19 23:44:00,68.505,68.505,68.495,68.496,12800000.0
2009-10-19 23:45:00,68.495,68.511,68.495,68.511,16400000.0
2009-10-19 23:46:00,68.533,68.557,68.533,68.557,11200000.0
2009-10-19 23:47:00,68.558,68.558,68.548,68.551,12800000.0
2009-10-19 23:48:00,68.553,68.555,68.543,68.553,8000000.0
2009-10-19 23:49:00,68.547,68.555,68.541,68.555,17600000.0
2009-10-19 23:50:00,68.564,68.577,68.561,68.577,11200000.0
2009-10-19 23:51:00,68.583,68.599,68.583,68.599,9600000.0
2009-10-19 23:52:00,68.602,68.613,68.599,68.609,14400000.0
2009-10-19 23:53:00,68.586,68.606,68.586,68.606,14400000.0
2009-10-19 23:54:00,68.611,68.611,68.606,68.609,11200000.0
2009-10-19 23:55:00,68.622,68.622,68.608,68.608,12800000.0
2009-10-19 23:56:00,68.607,68.608,68.601,68.607,12800000.0
2009-10-19 23:57:00,68.591,68.602,68.577,68.602,13200000.0
2009-10-19 23:58:00,68.604,68.605,68.593,68.593,11200000.0
2009-10-19 23:59:00,68.582,68.582,68.559,68.559,9600000.0
2009-10-20 00:00:00,68.565,68.565,68.537,68.564,12800000.0
2009-10-20 00:01:00,68.574,68.574,68.56,68.56,11200000.0
2009-10-20 00:02:00,68.547,68.555,68.526,68.526,12800000.0
2009-10-20 00:03:00,68.536,68.546,68.531,68.546,11200000.0
2009-10-20 00:04:00,68.557,68.562,68.547,68.555,14400000.0
2009-10-20 00:05:00,68.539,68.55,68.525,68.55,12800000.0
2009-10-20 00:06:00,68.556,68.562,68.548,68.559,11200000.0
2009-10-20 00:07:00,68.556,68.57,68.556,68.568,16000000.0
2009-10-20 00:08:00,68.569,68.569,68.561,68.563,12800000.0
2009-10-20 00:09:00,68.57,68.578,68.56,68.578,12800000.0
2009-10-20 00:10:00,68.583,68.585,68.574,68.585,13200000.0
2009-10-20 00:11:00,68.584,68.588,68.576,68.576,11200000.0
2009-10-20 00:12:00,68.573,68.574,68.564,68.564,11200000.0
2009-10-20 00:13:00,68.56,68.573,68.557,68.573,12800000.0
2009-10-20 00:14:00,68.552,68.575,68.552,68.557,11200000.0
2009-10-20 00:15:00,68.574,68.574,68.568,68.568,11200000.0
2009-10-20 00:16:00,68.565,68.577,68.563,68.577,8000000.0
2009-10-20 00:17:00,68.574,68.574,68.564,68.564,12800000.0
2009-10-20 00:18:00,68.542,68.542,68.53,68.53,11200000.0
2009-10-20 00:19:00,68.522,68.534,68.522,68.534,9600000.0
2009-10-20 00:20:00,68.524,68.542,68.524,68.542,8000000.0
2009-10-20 00:21:00,68.544,68.544,68.534,68.534,9600000.0
2009-10-20 00:22:00,68.528,68.529,68.512,68.512,8000000.0
2009-10-20 00:23:00,68.512,68.52,68.51,68.51,12800000.0
2009-10-20 00:24:00,68.509,68.514,68.496,68.496,9600000.0
2009-10-20 00:25:00,68.5,68.503,68.491,68.503,11200000.0
2009-10-20 00:26:00,68.501,68.513,68.501,68.511,11200000.0
2009-10-20 00:27:00,68.514,68.514,68.506,68.511,12800000.0
2009-10-20 00:28:00,68.489,68.51,68.486,68.489,12800000.0
2009-10-20 00:29:00,68.504,68.504,68.49,68.498,14800000.0
2009-10-20 00:30:00,68.497,68.498,68.488,68.488,13600000.0
2009-10-20 00:31:00,68.495,68.495,68.458,68.458,9600000.0
2009-10-20 00:32:00,68.484,68.49,68.479,68.49,9600000.0
2009-10-20 00:33:00,68.488,68.488,68.464,68.475,11600000.0
2009-10-20 00:34:00,68.484,68.492,68.474,68.474,17600000.0
2009-10-20 00:35:00,68.474,68.488,68.474,68.488,11200000.0
2009-10-20 00:36:00,68.487,68.492,68.485,68.486,12800000.0
2009-10-20 00:37:00,68.48,68.485,68.479,68.485,9600000.0
2009-10-20 00:38:00,68.457,68.478,68.457,68.476,14400000.0
2009-10-20 00:39:00,68.485,68.49,68.484,68.49,9600000.0
2009-10-20 00:40:00,68.492,68.492,68.482,68.482,12800000.0
2009-10-20 00:41:00,68.471,68.49,68.471,68.49,11200000.0
2009-10-20 00:42:00,68.478,68.478,68.453,68.462,11200000.0
2009-10-20 00:43:00,68.481,68.481,68.466,68.466,8000000.0
2009-10-20 00:44:00,68.495,68.501,68.494,68.494,9600000.0
2009-10-20 00:45:00,68.458,68.475,68.458,68.475,16000000.0
2009-10-20 00:46:00,68.499,68.499,68.49,68.494,8000000.0
2009-10-20 00:47:00,68.494,68.498,68.49,68.493,11200000.0
2009-10-20 00:48:00,68.489,68.491,68.481,68.486,17600000.0
2009-10-20 00:49:00,68.479,68.484,68.465,68.484,16000000.0
2009-10-20 00:50:00,68.466,68.474,68.464,68.468,11200000.0
2009-10-20 00:51:00,68.474,68.475,68.431,68.431,11200000.0
2009-10-20 00:52:00,68.432,68.462,68.432,68.462,12800000.0
2009-10-20 00:53:00,68.476,68.484,68.473,68.473,16000000.0
2009-10-20 00:54:00,68.473,68.473,68.463,68.464,16000000.0
2009-10-20 00:55:00,68.472,68.48,68.471,68.479,11200000.0
2009-10-20 00:56:00,68.446,68.486,68.446,68.479,14400000.0
2009-10-20 00:57:00,68.491,68.492,68.483,68.492,17600000.0
2009-10-20 00:58:00,68.487,68.497,68.481,68.49,11200000.0
2009-10-20 00:59:00,68.485,68.491,68.481,68.491,12800000.0
2009-10-20 01:00:00,68.5,68.5,68.493,68.494,11200000.0
2009-10-20 01:01:00,68.447,68.524,68.447,68.496,11200000.0
2009-10-20 01:02:00,68.49,68.493,68.481,68.493,11200000.0
2009-10-20 01:03:00,68.486,68.488,68.471,68.471,11200000.0
2009-10-20 01:04:00,68.482,68.488,68.482,68.487,11200000.0
2009-10-20 01:05:00,68.477,68.495,68.477,68.495,12800000.0
2009-10-20 01:06:00,68.492,68.505,68.488,68.488,11200000.0
2009-10-20 01:07:00,68.47,68.482,68.449,68.482,11200000.0
2009-10-20 01:08:00,68.482,68.482,68.465,68.478,11600000.0
2009-10-20 01:09:00,68.46,68.464,68.442,68.464,12800000.0
2009-10-20 01:10:00,68.448,68.472,68.448,68.453,17600000.0
2009-10-20 01:11:00,68.374,68.472,68.374,68.469,11200000.0
2009-10-20 01:12:00,68.464,68.474,68.463,68.473,12800000.0
2009-10-20 01:13:00,68.456,68.456,68.435,68.436,11200000.0
2009-10-20 01:14:00,68.472,68.473,68.43,68.43,11200000.0
2009-10-20 01:15:00,68.472,68.485,68.471,68.485,11200000.0
2009-10-20 01:16:00,68.446,68.47,68.442,68.451,11200000.0
2009-10-20 01:17:00,68.469,68.474,68.441,68.473,11200000.0
2009-10-20 01:18:00,68.452,68.466,68.452,68.466,11200000.0
2009-10-20 01:19:00,68.489,68.493,68.482,68.486,9600000.0
2009-10-20 01:20:00,68.461,68.49,68.459,68.482,16000000.0
2009-10-20 01:21:00,68.483,68.491,68.479,68.49,17600000.0
2009-10-20 01:22:00,68.495,68.509,68.495,68.509,12800000.0
2009-10-20 01:23:00,68.512,68.525,68.512,68.519,12800000.0
2009-10-20 01:24:00,68.53,68.53,68.527,68.527,9600000.0
2009-10-20 01:25:00,68.526,68.531,68.522,68.528,9600000.0
2009-10-20 01:26:00,68.522,68.54,68.522,68.538,11200000.0
2009-10-20 01:27:00,68.538,68.548,68.523,68.523,11200000.0
2009-10-20 01:28:00,68.521,68.523,68.519,68.523,12800000.0
2009-10-20 01:29:00,68.522,68.522,68.504,68.504,12800000.0
2009-10-20 01:30:00,68.512,68.512,68.499,68.499,11200000.0
2009-10-20 01:31:00,68.512,68.519,68.51,68.517,12800000.0
2009-10-20 01:32:00,68.523,68.531,68.523,68.53,11200000.0
2009-10-20 01:33:00,68.551,68.558,68.547,68.554,13200000.0
2009-10-20 01:34:00,68.56,68.573,68.559,68.573,8000000.0
2009-10-20 01:35:00,68.559,68.559,68.545,68.555,11200000.0
2009-10-20 01:36:00,68.565,68.57,68.554,68.562,9600000.0
2009-10-20 01:37:00,68.555,68.557,68.546,68.546,14400000.0
2009-10-20 01:38:00,68.541,68.541,68.527,68.527,8000000.0
2009-10-20 01:39:00,68.522,68.522,68.428,68.51,12800000.0
2009-10-20 01:40:00,68.514,68.519,68.508,68.519,12800000.0
2009-10-20 01:41:00,68.516,68.516,68.507,68.507,12800000.0
2009-10-20 01:42:00,68.512,68.514,68.505,68.506,9600000.0
2009-10-20 01:43:00,68.498,68.499,68.493,68.499,11200000.0
2009-10-20 01:44:00,68.477,68.51,68.477,68.498,11200000.0
2009-10-20 01:45:00,68.514,68.518,68.514,68.518,8000000.0
2009-10-20 01:46:00,68.495,68.512,68.495,68.506,8000000.0
2009-10-20 01:47:00,68.512,68.519,68.502,68.509,17600000.0
2009-10-20 01:48:00,68.47,68.511,68.468,68.511,12800000.0
2009-10-20 01:49:00,68.521,68.528,68.518,68.518,16000000.0
2009-10-20 01:50:00,68.524,68.538,68.518,68.538,16000000.0
2009-10-20 01:51:00,68.535,68.537,68.525,68.536,8000000.0
2009-10-20 01:52:00,68.544,68.553,68.54,68.553,12800000.0
2009-10-20 01:53:00,68.56,68.569,68.557,68.569,14400000.0
2009-10-20 01:54:00,68.569,68.569,68.556,68.562,12800000.0
2009-10-20 01:55:00,68.562,68.562,68.532,68.532,8000000.0
2009-10-20 01:56:00,68.545,68.568,68.545,68.55,16000000.0
2009-10-20 01:57:00,68.56,68.566,68.557,68.563,11200000.0
2009-10-20 01:58:00,68.574,68.577,68.568,68.572,17600000.0
2009-10-20 01:59:00,68.572,68.613,68.572,68.613,12800000.0
2009-10-20 02:00:00,68.576,68.576,68.564,68.564,11200000.0
2009-10-20 02:01:00,68.548,68.55,68.536,68.539,11200000.0
2009-10-20 02:02:00,68.538,68.538,68.509,68.509,19200000.0
2009-10-20 02:03:00,68.502,68.502,68.487,68.487,12800000.0
2009-10-20 02:04:00,68.466,68.471,68.462,68.462,11200000.0
2009-10-20 02:05:00,68.457,68.457,68.416,68.416,12800000.0
2009-10-20 02:06:00,68.414,68.419,68.411,68.411,18000000.0
2009-10-20 02:07:00,68.426,68.434,68.419,68.434,20800000.0
2009-10-20 02:08:00,68.435,68.435,68.424,68.424,17600000.0
2009-10-20 02:09:00,68.432,68.44,68.432,68.44,14400000.0
2009-10-20 02:10:00,68.434,68.434,68.399,68.399,12800000.0
2009-10-20 02:11:00,68.406,68.428,68.406,68.427,12800000.0
2009-10-20 02:12:00,68.432,68.432,68.419,68.431,19200000.0
2009-10-20 02:13:00,68.429,68.429,68.405,68.41,9600000.0
2009-10-20 02:14:00,68.412,68.417,68.411,68.417,12800000.0
2009-10-20 02:15:00,68.409,68.409,68.396,68.396,8000000.0
2009-10-20 02:16:00,68.405,68.409,68.402,68.409,12800000.0
2009-10-20 02:17:00,68.404,68.408,68.4,68.404,12800000.0
2009-10-20 02:18:00,68.402,68.416,68.395,68.416,13200000.0
2009-10-20 02:19:00,68.426,68.437,68.426,68.437,25000000.0
2009-10-20 02:20:00,68.439,68.456,68.439,68.445,14400000.0
2009-10-20 02:21:00,68.427,68.436,68.411,68.411,17600000.0
2009-10-20 02:22:00,68.412,68.412,68.385,68.385,16000000.0
2009-10-20 02:23:00,68.376,68.401,68.376,68.401,14400000.0
2009-10-20 02:24:00,68.401,68.401,68.386,68.393,8000000.0
2009-10-20 02:25:00,68.392,68.392,68.377,68.378,24000000.0
2009-10-20 02:26:00,68.384,68.384,68.363,68.366,11200000.0
2009-10-20 02:27:00,68.355,68.355,68.343,68.345,12800000.0
2009-10-20 02:28:00,68.327,68.33,68.321,68.33,8000000.0
2009-10-20 02:29:00,68.331,68.335,68.327,68.327,11200000.0
2009-10-20 02:30:00,68.347,68.386,68.347,68.386,16000000.0
2009-10-20 02:31:00,68.407,68.411,68.403,68.41,14400000.0
2009-10-20 02:32:00,68.4,68.4,68.382,68.383,12800000.0
2009-10-20 02:33:00,68.394,68.398,68.386,68.398,14400000.0
2009-10-20 02:34:00,68.402,68.402,68.395,68.398,11200000.0
2009-10-20 02:35:00,68.39,68.39,68.373,68.373,12800000.0
2009-10-20 02:36:00,68.374,68.374,68.341,68.355,16000000.0
2009-10-20 02:37:00,68.348,68.353,68.338,68.338,9600000.0
2009-10-20 02:38:00,68.364,68.364,68.355,68.359,8000000.0
2009-10-20 02:39:00,68.37,68.37,68.364,68.37,19200000.0
2009-10-20 02:40:00,68.351,68.37,68.351,68.37,8000000.0
2009-10-20 02:41:00,68.375,68.376,68.359,68.369,12800000.0
2009-10-20 02:42:00,68.366,68.402,68.366,68.402,11200000.0
2009-10-20 02:43:00,68.408,68.421,68.408,68.411,25600000.0
2009-10-20 02:44:00,68.397,68.398,68.39,68.395,17600000.0
2009-10-20 02:45:00,68.397,68.404,68.372,68.372,17600000.0
2009-10-20 02:46:00,68.375,68.375,68.367,68.367,17600000.0
2009-10-20 02:47:00,68.367,68.375,68.367,68.375,8000000.0
2009-10-20 02:48:00,68.37,68.37,68.365,68.367,11200000.0
2009-10-20 02:49:00,68.363,68.364,68.352,68.353,12800000.0
2009-10-20 02:50:00,68.335,68.335,68.326,68.327,15400000.0
2009-10-20 02:51:00,68.333,68.342,68.331,68.342,16000000.0
2009-10-20 02:52:00,68.339,68.339,68.328,68.333,11200000.0
2009-10-20 02:53:00,68.329,68.341,68.329,68.333,12800000.0
2009-10-20 02:54:00,68.321,68.328,68.301,68.324,30400000.0
2009-10-20 02:55:00,68.303,68.346,68.303,68.338,12800000.0
2009-10-20 02:56:00,68.335,68.335,68.326,68.33,22400000.0
2009-10-20 02:57:00,68.345,68.35,68.344,68.345,11200000.0
2009-10-20 02:58:00,68.343,68.358,68.335,68.344,18000000.0
2009-10-20 02:59:00,68.338,68.345,68.325,68.345,16000000.0
2009-10-20 03:00:00,68.34,68.342,68.327,68.333,11200000.0
2009-10-20 03:01:00,68.334,68.344,68.334,68.338,13200000.0
2009-10-20 03:02:00,68.328,68.328,68.304,68.304,11200000.0
2009-10-20 03:03:00,68.302,68.311,68.295,68.295,12800000.0
2009-10-20 03:04:00,68.284,68.306,68.284,68.293,28800000.0
2009-10-20 03:05:00,68.303,68.303,68.287,68.287,11200000.0
2009-10-20 03:06:00,68.271,68.272,68.243,68.243,8000000.0
2009-10-20 03:07:00,68.233,68.24,68.233,68.235,8000000.0
2009-10-20 03:08:00,68.23,68.23,68.204,68.207,17600000.0
2009-10-20 03:09:00,68.213,68.235,68.213,68.228,22400000.0
2009-10-20 03:10:00,68.21,68.22,68.202,68.22,16000000.0
2009-10-20 03:11:00,68.239,68.243,68.229,68.229,11200000.0
2009-10-20 03:12:00,68.222,68.232,68.219,68.232,12800000.0
2009-10-20 03:13:00,68.227,68.227,68.214,68.214,9600000.0
2009-10-20 03:14:00,68.205,68.205,68.179,68.18,11200000.0
2009-10-20 03:15:00,68.165,68.315,68.165,68.194,17600000.0
2009-10-20 03:16:00,68.196,68.201,68.184,68.184,11200000.0
2009-10-20 03:17:00,68.209,68.222,68.205,68.205,12800000.0
2009-10-20 03:18:00,68.209,68.22,68.209,68.216,12800000.0
2009-10-20 03:19:00,68.207,68.207,68.192,68.201,11200000.0
2009-10-20 03:20:00,68.191,68.194,68.181,68.182,12800000.0
2009-10-20 03:21:00,68.199,68.211,68.114,68.211,12800000.0
2009-10-20 03:22:00,68.218,68.228,68.217,68.22,12800000.0
2009-10-20 03:23:00,68.204,68.229,68.204,68.228,14400000.0
2009-10-20 03:24:00,68.228,68.237,68.221,68.237,28800000.0
2009-10-20 03:25:00,68.229,68.232,68.221,68.232,19200000.0
2009-10-20 03:26:00,68.225,68.233,68.223,68.223,12800000.0
2009-10-20 03:27:00,68.217,68.217,68.199,68.199,12800000.0
2009-10-20 03:28:00,68.236,68.246,68.236,68.239,8400000.0
2009-10-20 03:29:00,68.264,68.27,68.246,68.246,11200000.0
2009-10-20 03:30:00,68.232,68.232,68.219,68.219,12800000.0
2009-10-20 03:31:00,68.228,68.251,68.228,68.251,32000000.0
2009-10-20 03:32:00,68.262,68.278,68.256,68.275,17600000.0
2009-10-20 03:33:00,68.259,68.286,68.258,68.271,11200000.0
2009-10-20 03:34:00,68.279,68.282,68.26,68.265,16000000.0
2009-10-20 03:35:00,68.258,68.258,68.237,68.237,14400000.0
2009-10-20 03:36:00,68.224,68.225,68.219,68.219,8000000.0
2009-10-20 03:37:00,68.207,68.227,68.204,68.205,17600000.0
2009-10-20 03:38:00,68.214,68.216,68.206,68.216,14400000.0
2009-10-20 03:39:00,68.213,68.213,68.181,68.181,17600000.0
2009-10-20 03:40:00,68.176,68.185,68.176,68.183,12800000.0
2009-10-20 03:41:00,68.166,68.174,68.164,68.174,12800000.0
2009-10-20 03:42:00,68.191,68.191,68.184,68.191,9600000.0
2009-10-20 03:43:00,68.206,68.208,68.185,68.185,14400000.0
2009-10-20 03:44:00,68.173,68.173,68.153,68.153,28800000.0
2009-10-20 03:45:00,68.162,68.191,68.162,68.191,24000000.0
2009-10-20 03:46:00,68.196,68.201,68.195,68.201,14400000.0
2009-10-20 03:47:00,68.199,68.199,68.188,68.194,12800000.0
2009-10-20 03:48:00,68.217,68.222,68.209,68.214,16000000.0
2009-10-20 03:49:00,68.229,68.229,68.221,68.227,33600000.0
2009-10-20 03:50:00,68.259,68.289,68.173,68.173,16000000.0
2009-10-20 03:51:00,68.244,68.254,68.242,68.25,11200000.0
2009-10-20 03:52:00,68.249,68.259,68.248,68.259,9600000.0
2009-10-20 03:53:00,68.253,68.253,68.229,68.234,11200000.0
2009-10-20 03:54:00,68.213,68.251,68.213,68.247,16000000.0
2009-10-20 03:55:00,68.269,68.273,68.253,68.253,9600000.0
2009-10-20 03:56:00,68.252,68.26,68.243,68.243,12800000.0
2009-10-20 03:57:00,68.236,68.253,68.214,68.253,11200000.0
2009-10-20 03:58:00,68.246,68.247,68.239,68.241,12800000.0
2009-10-20 03:59:00,68.24,68.249,68.236,68.241,17600000.0
2009-10-20 04:00:00,68.246,68.252,68.233,68.252,11200000.0
2009-10-20 04:01:00,68.243,68.256,68.243,68.251,8400000.0
2009-10-20 04:02:00,68.258,68.258,68.245,68.248,11200000.0
2009-10-20 04:03:00,68.241,68.241,68.225,68.225,12200000.0
2009-10-20 04:04:00,68.227,68.244,68.221,68.244,8000000.0
2009-10-20 04:05:00,68.26,68.26,68.231,68.253,14400000.0
2009-10-20 04:06:00,68.227,68.235,68.212,68.235,9600000.0
2009-10-20 04:07:00,68.249,68.257,68.241,68.257,12800000.0
2009-10-20 04:08:00,68.252,68.253,68.245,68.249,12800000.0
2009-10-20 04:09:00,68.249,68.249,68.239,68.249,12800000.0
2009-10-20 04:10:00,68.236,68.236,68.218,68.23,16000000.0
2009-10-20 04:11:00,68.22,68.22,68.186,68.186,8000000.0
2009-10-20 04:12:00,68.187,68.195,68.18,68.195,9600000.0
2009-10-20 04:13:00,68.185,68.197,68.175,68.197,11600000.0
2009-10-20 04:14:00,68.208,68.208,68.189,68.201,16000000.0
2009-10-20 04:15:00,68.207,68.223,68.207,68.219,11200000.0
2009-10-20 04:16:00,68.228,68.242,68.227,68.233,16000000.0
2009-10-20 04:17:00,68.232,68.232,68.223,68.228,9600000.0
2009-10-20 04:18:00,68.234,68.245,68.223,68.237,12800000.0
2009-10-20 04:19:00,68.226,68.231,68.214,68.231,35200000.0
2009-10-20 04:20:00,68.239,68.268,68.232,68.268,12800000.0
2009-10-20 04:21:00,68.28,68.28,68.275,68.278,14400000.0
2009-10-20 04:22:00,68.271,68.274,68.262,68.262,8000000.0
2009-10-20 04:23:00,68.246,68.258,68.242,68.242,12800000.0
2009-10-20 04:24:00,68.233,68.25,68.233,68.243,16000000.0
2009-10-20 04:25:00,68.228,68.228,68.217,68.22,12800000.0
2009-10-20 04:26:00,68.227,68.236,68.217,68.236,11200000.0
2009-10-20 04:27:00,68.236,68.242,68.228,68.228,11200000.0
2009-10-20 04:28:00,68.242,68.26,68.242,68.259,9600000.0
2009-10-20 04:29:00,68.246,68.255,68.246,68.255,14400000.0
2009-10-20 04:30:00,68.252,68.252,68.24,68.24,12800000.0
2009-10-20 04:31:00,68.24,68.266,68.235,68.266,9600000.0
2009-10-20 04:32:00,68.266,68.266,68.247,68.247,11200000.0
2009-10-20 04:33:00,68.256,68.266,68.254,68.266,12800000.0
2009-10-20 04:34:00,68.255,68.255,68.231,68.231,17600000.0
2009-10-20 04:35:00,68.228,68.242,68.228,68.242,11200000.0
2009-10-20 04:36:00,68.202,68.219,68.202,68.207,11200000.0
2009-10-20 04:37:00,68.221,68.221,68.212,68.217,11200000.0
2009-10-20 04:38:00,68.226,68.231,68.213,68.215,16000000.0
2009-10-20 04:39:00,68.223,68.223,68.203,68.205,14400000.0
2009-10-20 04:40:00,68.209,68.219,68.202,68.209,12800000.0
2009-10-20 04:41:00,68.192,68.204,68.192,68.202,8000000.0
2009-10-20 04:42:00,68.209,68.219,68.209,68.214,12800000.0
2009-10-20 04:43:00,68.221,68.231,68.221,68.231,9600000.0
2009-10-20 04:44:00,68.245,68.247,68.241,68.243,12800000.0
2009-10-20 04:45:00,68.239,68.26,68.237,68.26,11200000.0
2009-10-20 04:46:00,68.243,68.243,68.216,68.216,12800000.0
2009-10-20 04:47:00,68.211,68.211,68.196,68.196,20800000.0
2009-10-20 04:48:00,68.194,68.195,68.19,68.195,11600000.0
2009-10-20 04:49:00,68.184,68.184,68.169,68.176,12800000.0
2009-10-20 04:50:00,68.177,68.188,68.169,68.183,17600000.0
2009-10-20 04:51:00,68.186,68.186,68.176,68.176,16000000.0
2009-10-20 04:52:00,68.17,68.17,68.158,68.158,12800000.0
2009-10-20 04:53:00,68.156,68.16,68.152,68.16,12800000.0
2009-10-20 04:54:00,68.164,68.167,68.156,68.156,33600000.0
2009-10-20 04:55:00,68.158,68.169,68.158,68.168,14400000.0
2009-10-20 04:56:00,68.179,68.183,68.177,68.181,16000000.0
2009-10-20 04:57:00,68.166,68.166,68.155,68.155,8000000.0
2009-10-20 04:58:00,68.167,68.184,68.167,68.184,8000000.0
2009-10-20 04:59:00,68.19,68.19,68.172,68.182,17600000.0
2009-10-20 05:00:00,68.165,68.167,68.161,68.161,8000000.0
2009-10-20 05:01:00,68.163,68.163,68.157,68.159,14400000.0
2009-10-20 05:02:00,68.152,68.158,68.146,68.146,12800000.0
2009-10-20 05:03:00,68.153,68.154,68.14,68.151,16000000.0
2009-10-20 05:04:00,68.154,68.167,68.154,68.163,13200000.0
2009-10-20 05:05:00,68.16,68.163,68.151,68.161,12800000.0
2009-10-20 05:06:00,68.167,68.173,68.161,68.161,12800000.0
2009-10-20 05:07:00,68.17,68.175,68.167,68.167,10600000.0
2009-10-20 05:08:00,68.173,68.173,68.159,68.171,14400000.0
2009-10-20 05:09:00,68.161,68.161,68.153,68.157,9600000.0
2009-10-20 05:10:00,68.16,68.163,68.154,68.154,12800000.0
2009-10-20 05:11:00,68.159,68.172,68.151,68.164,17600000.0
2009-10-20 05:12:00,68.171,68.174,68.17,68.171,11200000.0
2009-10-20 05:13:00,68.177,68.177,68.164,68.177,12800000.0
2009-10-20 05:14:00,68.172,68.182,68.17,68.182,16000000.0
2009-10-20 05:15:00,68.184,68.184,68.18,68.184,8000000.0
2009-10-20 05:16:00,68.186,68.195,68.182,68.185,16000000.0
2009-10-20 05:17:00,68.188,68.191,68.188,68.19,9600000.0
2009-10-20 05:18:00,68.184,68.184,68.179,68.181,8000000.0
2009-10-20 05:19:00,68.153,68.173,68.145,68.145,16000000.0
2009-10-20 05:20:00,68.176,68.179,68.168,68.168,11200000.0
2009-10-20 05:21:00,68.155,68.166,68.155,68.166,19200000.0
2009-10-20 05:22:00,68.163,68.163,68.151,68.159,25600000.0
2009-10-20 05:23:00,68.164,68.167,68.158,68.158,43200000.0
2009-10-20 05:24:00,68.149,68.149,68.144,68.149,32000000.0
2009-10-20 05:25:00,68.152,68.163,68.143,68.163,25600000.0
2009-10-20 05:26:00,68.158,68.169,68.143,68.143,34000000.0
2009-10-20 05:27:00,68.167,68.173,68.166,68.173,12800000.0
2009-10-20 05:28:00,68.15,68.168,68.15,68.167,11200000.0
2009-10-20 05:29:00,68.16,68.162,68.158,68.16,8000000.0
2009-10-20 05:30:00,68.164,68.17,68.156,68.16,16000000.0
2009-10-20 05:31:00,68.151,68.168,68.151,68.16,11200000.0
2009-10-20 05:32:00,68.162,68.172,68.162,68.167,13200000.0
2009-10-20 05:33:00,68.165,68.165,68.155,68.158,11200000.0
2009-10-20 05:34:00,68.159,68.175,68.148,68.175,16000000.0
2009-10-20 05:35:00,68.179,68.181,68.143,68.143,11200000.0
2009-10-20 05:36:00,68.136,68.143,68.136,68.143,9600000.0
2009-10-20 05:37:00,68.142,68.143,68.137,68.143,11200000.0
2009-10-20 05:38:00,68.141,68.141,68.126,68.126,11200000.0
2009-10-20 05:39:00,68.117,68.117,68.085,68.085,12800000.0
2009-10-20 05:40:00,68.078,68.084,68.071,68.071,12800000.0
2009-10-20 05:41:00,68.092,68.103,68.089,68.098,11200000.0
2009-10-20 05:42:00,68.102,68.111,68.102,68.107,19200000.0
2009-10-20 05:43:00,68.11,68.11,68.093,68.096,9000000.0
2009-10-20 05:44:00,68.104,68.122,68.104,68.122,14400000.0
2009-10-20 05:45:00,68.116,68.116,68.107,68.107,11600000.0
2009-10-20 05:46:00,68.114,68.125,68.114,68.121,16000000.0
2009-10-20 05:47:00,68.123,68.135,68.123,68.135,12800000.0
2009-10-20 05:48:00,68.141,68.141,68.119,68.123,9600000.0
2009-10-20 05:49:00,68.098,68.125,68.098,68.109,22400000.0
2009-10-20 05:50:00,68.126,68.135,68.123,68.124,12800000.0
2009-10-20 05:51:00,68.14,68.14,68.119,68.119,17600000.0
2009-10-20 05:52:00,68.106,68.106,68.098,68.098,16000000.0
2009-10-20 05:53:00,68.1,68.104,68.099,68.1,12800000.0
2009-10-20 05:54:00,68.105,68.121,68.105,68.115,14400000.0
2009-10-20 05:55:00,68.117,68.129,68.116,68.129,8000000.0
2009-10-20 05:56:00,68.125,68.131,68.125,68.129,17600000.0
2009-10-20 05:57:00,68.119,68.12,68.098,68.098,8000000.0
2009-10-20 05:58:00,68.117,68.123,68.117,68.123,19200000.0
2009-10-20 05:59:00,68.133,68.148,68.133,68.141,11200000.0
2009-10-20 06:00:00,68.139,68.14,68.129,68.129,35200000.0
2009-10-20 06:01:00,68.127,68.127,68.116,68.118,28800000.0
2009-10-20 06:02:00,68.115,68.115,68.103,68.103,10600000.0
2009-10-20 06:03:00,68.1,68.1,68.076,68.076,16000000.0
2009-10-20 06:04:00,68.032,68.066,68.032,68.06,12800000.0
2009-10-20 06:05:00,68.073,68.08,68.073,68.08,8800000.0
2009-10-20 06:06:00,68.081,68.091,68.079,68.08,24000000.0
2009-10-20 06:07:00,68.054,68.054,68.025,68.025,22400000.0
2009-10-20 06:08:00,68.025,68.043,68.025,68.043,9600000.0
2009-10-20 06:09:00,68.051,68.062,68.051,68.061,11200000.0
2009-10-20 06:10:00,68.055,68.062,68.054,68.056,12800000.0
2009-10-20 06:11:00,68.05,68.05,68.037,68.043,35200000.0
2009-10-20 06:12:00,68.048,68.048,68.031,68.031,11200000.0
2009-10-20 06:13:00,68.033,68.042,68.03,68.033,8000000.0
2009-10-20 06:14:00,68.034,68.044,68.031,68.039,17600000.0
2009-10-20 06:15:00,68.03,68.032,68.021,68.031,16000000.0
2009-10-20 06:16:00,68.038,68.054,68.038,68.052,13200000.0
2009-10-20 06:17:00,68.045,68.051,68.043,68.051,8000000.0
2009-10-20 06:18:00,68.055,68.065,68.055,68.062,12800000.0
2009-10-20 06:19:00,68.054,68.055,68.048,68.054,12800000.0
2009-10-20 06:20:00,68.058,68.064,68.056,68.056,11200000.0
2009-10-20 06:21:00,68.055,68.061,68.055,68.058,8000000.0
2009-10-20 06:22:00,68.03,68.062,68.03,68.062,16000000.0
2009-10-20 06:23:00,68.053,68.062,68.053,68.062,11200000.0
2009-10-20 06:24:00,68.049,68.054,68.049,68.053,14400000.0
2009-10-20 06:25:00,68.044,68.044,68.03,68.035,12800000.0
2009-10-20 06:26:00,68.033,68.041,68.033,68.041,8000000.0
2009-10-20 06:27:00,68.053,68.064,68.053,68.063,12800000.0
2009-10-20 06:28:00,68.064,68.064,68.038,68.038,16000000.0
2009-10-20 06:29:00,68.021,68.022,68.016,68.022,8000000.0
2009-10-20 06:30:00,68.022,68.027,68.012,68.02,27600000.0
2009-10-20 06:31:00,68.022,68.022,68.011,68.014,30400000.0
2009-10-20 06:32:00,68.016,68.022,68.012,68.022,22400000.0
2009-10-20 06:33:00,68.023,68.028,68.021,68.028,24000000.0
2009-10-20 06:34:00,68.029,68.036,68.028,68.03,17600000.0
2009-10-20 06:35:00,68.029,68.029,68.024,68.024,11200000.0
2009-10-20 06:36:00,68.015,68.024,68.003,68.02,16000000.0
2009-10-20 06:37:00,68.016,68.016,68.01,68.011,9600000.0
2009-10-20 06:38:00,68.01,68.01,68.005,68.005,8000000.0
2009-10-20 06:39:00,67.996,68.004,67.993,68.004,9600000.0
2009-10-20 06:40:00,68.001,68.002,67.999,68.0,12800000.0
2009-10-20 06:41:00,67.985,67.985,67.964,67.974,22400000.0
2009-10-20 06:42:00,67.987,67.993,67.987,67.987,17600000.0
2009-10-20 06:43:00,67.98,67.982,67.976,67.982,19200000.0
2009-10-20 06:44:00,67.982,67.983,67.97,67.979,32000000.0
2009-10-20 06:45:00,67.981,67.986,67.98,67.981,25600000.0
2009-10-20 06:46:00,67.979,67.987,67.979,67.987,12800000.0
2009-10-20 06:47:00,67.982,67.993,67.974,67.99,12800000.0
2009-10-20 06:48:00,68.002,68.017,68.0,68.017,17600000.0
2009-10-20 06:49:00,68.015,68.015,67.987,67.987,12800000.0
2009-10-20 06:50:00,68.0,68.022,68.0,68.022,22400000.0
2009-10-20 06:51:00,68.023,68.025,68.014,68.02,16000000.0
2009-10-20 06:52:00,68.017,68.021,68.008,68.021,13800000.0
2009-10-20 06:53:00,68.012,68.012,68.001,68.001,11200000.0
2009-10-20 06:54:00,67.995,67.995,67.952,67.952,14400000.0
2009-10-20 06:55:00,67.95,67.962,67.95,67.959,8000000.0
2009-10-20 06:56:00,67.954,67.954,67.95,67.952,9600000.0
2009-10-20 06:57:00,67.945,67.945,67.934,67.936,9600000.0
2009-10-20 06:58:00,67.929,67.948,67.929,67.948,17000000.0
2009-10-20 06:59:00,67.969,67.979,67.969,67.978,17600000.0
2009-10-20 07:00:00,68.001,68.005,67.981,67.981,8000000.0
2009-10-20 07:01:00,67.974,67.979,67.969,67.979,16000000.0
2009-10-20 07:02:00,67.981,67.991,67.981,67.991,22800000.0
2009-10-20 07:03:00,68.006,68.006,67.979,67.979,12800000.0
2009-10-20 07:04:00,67.969,67.969,67.959,67.961,16000000.0
2009-10-20 07:05:00,67.956,67.956,67.948,67.953,11200000.0
2009-10-20 07:06:00,67.943,67.943,67.919,67.919,11200000.0
2009-10-20 07:07:00,67.913,67.925,67.903,67.903,12800000.0
2009-10-20 07:08:00,67.909,67.911,67.9,67.9,28800000.0
2009-10-20 07:09:00,67.9,67.93,67.9,67.923,16400000.0
2009-10-20 07:10:00,67.926,67.935,67.926,67.927,19200000.0
2009-10-20 07:11:00,67.929,67.929,67.909,67.917,17600000.0
2009-10-20 07:12:00,67.928,67.938,67.925,67.93,12800000.0
2009-10-20 07:13:00,67.945,67.945,67.935,67.935,9600000.0
2009-10-20 07:14:00,67.943,67.946,67.941,67.943,12800000.0
2009-10-20 07:15:00,67.949,67.963,67.949,67.963,8000000.0
2009-10-20 07:16:00,67.961,67.961,67.952,67.957,11200000.0
2009-10-20 07:17:00,67.955,67.975,67.955,67.974,11200000.0
2009-10-20 07:18:00,67.978,67.979,67.967,67.968,11200000.0
2009-10-20 07:19:00,67.962,67.964,67.953,67.964,8000000.0
2009-10-20 07:20:00,67.974,67.974,67.966,67.969,9600000.0
2009-10-20 07:21:00,67.992,68.008,67.992,68.008,9600000.0
2009-10-20 07:22:00,67.992,68.002,67.991,68.002,12800000.0
2009-10-20 07:23:00,68.015,68.017,67.991,68.017,16000000.0
2009-10-20 07:24:00,68.018,68.019,67.997,67.998,14400000.0
2009-10-20 07:25:00,67.98,68.0,67.98,68.0,8000000.0
2009-10-20 07:26:00,68.01,68.01,67.977,67.977,16000000.0
2009-10-20 07:27:00,67.962,67.977,67.956,67.977,9600000.0
2009-10-20 07:28:00,67.979,67.979,67.971,67.975,12800000.0
2009-10-20 07:29:00,67.972,67.979,67.967,67.967,26600000.0
2009-10-20 07:30:00,67.959,67.964,67.957,67.96,8000000.0
2009-10-20 07:31:00,67.962,67.962,67.95,67.952,17600000.0
2009-10-20 07:32:00,67.955,67.955,67.927,67.927,14400000.0
2009-10-20 07:33:00,67.917,67.928,67.917,67.917,16000000.0
2009-10-20 07:34:00,67.917,67.919,67.91,67.917,14400000.0
2009-10-20 07:35:00,67.905,67.915,67.896,67.896,12800000.0
2009-10-20 07:36:00,67.916,67.92,67.879,67.879,9600000.0
2009-10-20 07:37:00,67.869,67.882,67.869,67.881,9600000.0
2009-10-20 07:38:00,67.883,67.883,67.872,67.878,8000000.0
2009-10-20 07:39:00,67.863,67.863,67.847,67.855,19200000.0
2009-10-20 07:40:00,67.816,67.835,67.808,67.835,12800000.0
2009-10-20 07:41:00,67.84,67.845,67.83,67.845,31400000.0
2009-10-20 07:42:00,67.834,67.846,67.829,67.846,33600000.0
2009-10-20 07:43:00,67.848,67.856,67.844,67.844,28800000.0
2009-10-20 07:44:00,67.852,67.852,67.848,67.852,11200000.0
2009-10-20 07:45:00,67.852,67.852,67.838,67.843,12800000.0
2009-10-20 07:46:00,67.837,67.843,67.832,67.832,27200000.0
2009-10-20 07:47:00,67.832,67.839,67.827,67.833,25600000.0
2009-10-20 07:48:00,67.828,67.833,67.813,67.814,28800000.0
2009-10-20 07:49:00,67.823,67.837,67.817,67.837,19200000.0
2009-10-20 07:50:00,67.835,67.835,67.824,67.833,65600000.0
2009-10-20 07:51:00,67.834,67.848,67.83,67.839,38400000.0
2009-10-20 07:52:00,67.838,67.858,67.838,67.847,12800000.0
2009-10-20 07:53:00,67.857,67.863,67.857,67.859,16000000.0
2009-10-20 07:54:00,67.857,67.857,67.845,67.847,19200000.0
2009-10-20 07:55:00,67.845,67.845,67.836,67.844,30400000.0
2009-10-20 07:56:00,67.872,67.89,67.872,67.886,28800000.0
2009-10-20 07:57:00,67.886,67.886,67.869,67.886,17600000.0
2009-10-20 07:58:00,67.872,67.872,67.862,67.864,11200000.0
2009-10-20 07:59:00,67.88,67.91,67.875,67.91,17600000.0
2009-10-20 08:00:00,67.891,67.891,67.863,67.863,20800000.0
2009-10-20 08:01:00,67.88,67.891,67.88,67.887,11200000.0
2009-10-20 08:02:00,67.883,67.894,67.881,67.881,16000000.0
2009-10-20 08:03:00,67.871,67.874,67.869,67.874,11200000.0
2009-10-20 08:04:00,67.873,67.88,67.866,67.88,36800000.0
2009-10-20 08:05:00,67.89,67.89,67.875,67.878,11200000.0
2009-10-20 08:06:00,67.88,67.881,67.875,67.88,12800000.0
2009-10-20 08:07:00,67.879,67.879,67.865,67.873,12800000.0
2009-10-20 08:08:00,67.874,67.879,67.873,67.879,16000000.0
2009-10-20 08:09:00,67.884,67.893,67.884,67.89,19200000.0
2009-10-20 08:10:00,67.898,67.904,67.897,67.903,30400000.0
2009-10-20 08:11:00,67.899,67.917,67.899,67.917,22400000.0
2009-10-20 08:12:00,67.921,67.927,67.918,67.927,22800000.0
2009-10-20 08:13:00,67.925,67.932,67.925,67.928,14400000.0
2009-10-20 08:14:00,67.939,67.944,67.929,67.94,12800000.0
2009-10-20 08:15:00,67.93,67.931,67.924,67.926,40000000.0
2009-10-20 08:16:00,67.926,67.935,67.925,67.935,19200000.0
2009-10-20 08:17:00,67.936,67.938,67.92,67.92,11200000.0
2009-10-20 08:18:00,67.919,67.926,67.918,67.926,11200000.0
2009-10-20 08:19:00,67.924,67.924,67.91,67.915,22400000.0
2009-10-20 08:20:00,67.913,67.918,67.909,67.911,11200000.0
2009-10-20 08:21:00,67.911,67.911,67.9,67.901,22400000.0
2009-10-20 08:22:00,67.885,67.904,67.882,67.904,30400000.0
2009-10-20 08:23:00,67.907,67.907,67.899,67.899,24000000.0
2009-10-20 08:24:00,67.888,67.912,67.888,67.912,25600000.0
2009-10-20 08:25:00,67.921,67.962,67.921,67.96,52200000.0
2009-10-20 08:26:00,67.959,67.969,67.957,67.969,32000000.0
2009-10-20 08:27:00,67.962,67.973,67.957,67.97,40000000.0
2009-10-20 08:28:00,67.968,67.969,67.951,67.951,20800000.0
2009-10-20 08:29:00,67.936,67.956,67.935,67.944,48000000.0
2009-10-20 08:30:00,67.937,67.958,67.937,67.958,33600000.0
2009-10-20 08:31:00,67.967,67.978,67.967,67.975,36800000.0
2009-10-20 08:32:00,67.973,67.973,67.957,67.957,27200000.0
2009-10-20 08:33:00,67.96,67.964,67.956,67.958,42000000.0
2009-10-20 08:34:00,67.953,67.958,67.948,67.95,50000000.0
2009-10-20 08:35:00,67.928,67.941,67.924,67.941,48000000.0
2009-10-20 08:36:00,67.946,67.956,67.946,67.956,12800000.0
2009-10-20 08:37:00,67.953,67.953,67.931,67.941,14400000.0
2009-10-20 08:38:00,67.944,67.947,67.939,67.943,17600000.0
2009-10-20 08:39:00,67.946,67.946,67.93,67.941,14400000.0
2009-10-20 08:40:00,67.937,67.937,67.927,67.937,25600000.0
2009-10-20 08:41:00,67.951,67.955,67.943,67.943,32000000.0
2009-10-20 08:42:00,67.927,67.93,67.924,67.924,12800000.0
2009-10-20 08:43:00,67.921,67.921,67.911,67.914,35200000.0
2009-10-20 08:44:00,67.911,67.913,67.897,67.91,25600000.0
2009-10-20 08:45:00,67.91,67.912,67.901,67.901,36800000.0
2009-10-20 08:46:00,67.864,67.892,67.864,67.885,30400000.0
2009-10-20 08:47:00,67.892,67.9,67.892,67.9,24000000.0
2009-10-20 08:48:00,67.9,67.913,67.897,67.913,30400000.0
2009-10-20 08:49:00,67.892,67.913,67.889,67.895,20800000.0
2009-10-20 08:50:00,67.914,67.923,67.907,67.909,46400000.0
2009-10-20 08:51:00,67.905,67.907,67.878,67.878,22400000.0
2009-10-20 08:52:00,67.879,67.89,67.879,67.89,35200000.0
2009-10-20 08:53:00,67.904,67.916,67.895,67.898,56000000.0
2009-10-20 08:54:00,67.896,67.902,67.895,67.9,22400000.0
2009-10-20 08:55:00,67.91,67.91,67.89,67.89,40000000.0
2009-10-20 08:56:00,67.887,67.897,67.886,67.897,14400000.0
2009-10-20 08:57:00,67.89,67.911,67.89,67.908,43600000.0
2009-10-20 08:58:00,67.912,67.944,67.912,67.944,19200000.0
2009-10-20 08:59:00,67.965,67.986,67.965,67.986,9600000.0
2009-10-20 09:00:00,67.984,67.989,67.977,67.984,32400000.0
2009-10-20 09:01:00,67.982,67.986,67.98,67.984,32000000.0
2009-10-20 09:02:00,67.977,67.977,67.934,67.934,19600000.0
2009-10-20 09:03:00,67.924,67.935,67.923,67.935,16000000.0
2009-10-20 09:04:00,67.932,67.932,67.921,67.927,22400000.0
2009-10-20 09:05:00,67.929,67.944,67.926,67.926,19200000.0
2009-10-20 09:06:00,67.89,67.89,67.876,67.879,30800000.0
2009-10-20 09:07:00,67.893,67.912,67.893,67.905,19200000.0
2009-10-20 09:08:00,67.911,67.924,67.904,67.913,35200000.0
2009-10-20 09:09:00,67.912,67.919,67.912,67.915,46400000.0
2009-10-20 09:10:00,67.912,67.912,67.898,67.898,24000000.0
2009-10-20 09:11:00,67.878,67.88,67.872,67.872,29200000.0
2009-10-20 09:12:00,67.89,67.922,67.884,67.922,54400000.0
2009-10-20 09:13:00,67.932,67.932,67.922,67.926,78400000.0
2009-10-20 09:14:00,67.935,67.943,67.935,67.935,52800000.0
2009-10-20 09:15:00,67.945,67.945,67.925,67.945,30400000.0
2009-10-20 09:16:00,67.95,67.967,67.95,67.964,49600000.0
2009-10-20 09:17:00,67.968,67.985,67.968,67.985,79200000.0
2009-10-20 09:18:00,67.987,67.987,67.967,67.968,72000000.0
2009-10-20 09:19:00,67.97,67.97,67.96,67.965,65600000.0
2009-10-20 09:20:00,67.961,67.975,67.959,67.973,76800000.0
2009-10-20 09:21:00,67.96,67.96,67.947,67.947,49600000.0
2009-10-20 09:22:00,67.946,67.955,67.946,67.955,36800000.0
2009-10-20 09:23:00,67.961,67.967,67.957,67.962,68800000.0
2009-10-20 09:24:00,67.948,67.955,67.936,67.949,43200000.0
2009-10-20 09:25:00,67.934,67.934,67.926,67.93,19200000.0
2009-10-20 09:26:00,67.922,67.927,67.902,67.918,32000000.0
2009-10-20 09:27:00,67.926,67.949,67.926,67.949,70400000.0
2009-10-20 09:28:00,67.944,67.945,67.938,67.945,73600000.0
2009-10-20 09:29:00,67.944,67.944,67.928,67.931,36800000.0
2009-10-20 09:30:00,67.939,67.939,67.925,67.925,25600000.0
2009-10-20 09:31:00,67.922,67.932,67.922,67.928,12800000.0
2009-10-20 09:32:00,67.932,67.936,67.93,67.936,33600000.0
2009-10-20 09:33:00,67.935,67.943,67.932,67.941,30400000.0
2009-10-20 09:34:00,67.903,67.931,67.903,67.93,33000000.0
2009-10-20 09:35:00,67.94,67.946,67.936,67.943,53200000.0
2009-10-20 09:36:00,67.942,67.942,67.918,67.927,46400000.0
2009-10-20 09:37:00,67.901,67.902,67.894,67.895,33600000.0
2009-10-20 09:38:00,67.902,67.902,67.888,67.888,32000000.0
2009-10-20 09:39:00,67.894,67.909,67.894,67.906,43200000.0
2009-10-20 09:40:00,67.909,67.909,67.897,67.897,46400000.0
2009-10-20 09:41:00,67.896,67.905,67.888,67.888,30400000.0
2009-10-20 09:42:00,67.881,67.885,67.875,67.877,43200000.0
2009-10-20 09:43:00,67.874,67.88,67.868,67.873,56000000.0
2009-10-20 09:44:00,67.882,67.884,67.874,67.884,30400000.0
2009-10-20 09:45:00,67.882,67.895,67.882,67.893,19200000.0
2009-10-20 09:46:00,67.883,67.888,67.874,67.888,27200000.0
2009-10-20 09:47:00,67.884,67.884,67.87,67.877,11200000.0
2009-10-20 09:48:00,67.875,67.875,67.871,67.872,25600000.0
2009-10-20 09:49:00,67.887,67.898,67.887,67.898,35200000.0
2009-10-20 09:50:00,67.89,67.896,67.887,67.891,34000000.0
2009-10-20 09:51:00,67.878,67.878,67.853,67.853,84800000.0
2009-10-20 09:52:00,67.858,67.875,67.858,67.875,35200000.0
2009-10-20 09:53:00,67.887,67.897,67.887,67.891,30400000.0
2009-10-20 09:54:00,67.893,67.905,67.892,67.892,43200000.0
2009-10-20 09:55:00,67.887,67.893,67.883,67.884,34400000.0
2009-10-20 09:56:00,67.887,67.907,67.887,67.907,36800000.0
2009-10-20 09:57:00,67.918,67.918,67.91,67.912,24000000.0
2009-10-20 09:58:00,67.914,67.92,67.912,67.912,32000000.0
2009-10-20 09:59:00,67.915,67.93,67.915,67.93,51200000.0
2009-10-20 10:00:00,67.937,67.937,67.906,67.906,62400000.0
2009-10-20 10:01:00,67.92,67.929,67.92,67.923,58000000.0
2009-10-20 10:02:00,67.932,67.952,67.931,67.943,36800000.0
2009-10-20 10:03:00,67.955,67.971,67.955,67.962,44200000.0
2009-10-20 10:04:00,67.96,67.969,67.954,67.969,40000000.0
2009-10-20 10:05:00,67.961,67.961,67.941,67.941,38400000.0
2009-10-20 10:06:00,67.937,67.943,67.93,67.931,33600000.0
2009-10-20 10:07:00,67.929,67.944,67.929,67.944,43200000.0
2009-10-20 10:08:00,67.935,67.935,67.924,67.926,49000000.0
2009-10-20 10:09:00,67.929,67.941,67.929,67.933,52800000.0
2009-10-20 10:10:00,67.935,67.944,67.931,67.942,46400000.0
2009-10-20 10:11:00,67.95,67.97,67.95,67.969,57600000.0
2009-10-20 10:12:00,67.977,67.979,67.975,67.978,57000000.0
2009-10-20 10:13:00,67.984,67.996,67.983,67.994,42000000.0
2009-10-20 10:14:00,67.99,67.994,67.987,67.987,30400000.0
2009-10-20 10:15:00,67.993,67.993,67.977,67.981,30400000.0
2009-10-20 10:16:00,67.973,67.978,67.973,67.975,42400000.0
2009-10-20 10:17:00,67.956,67.959,67.95,67.953,44800000.0
2009-10-20 10:18:00,67.957,67.96,67.949,67.96,78400000.0
2009-10-20 10:19:00,67.958,67.97,67.958,67.968,76000000.0
2009-10-20 10:20:00,67.969,67.976,67.964,67.976,54400000.0
2009-10-20 10:21:00,67.98,67.987,67.978,67.985,35200000.0
2009-10-20 10:22:00,67.978,67.988,67.973,67.973,49600000.0
2009-10-20 10:23:00,67.968,67.982,67.968,67.982,33600000.0
2009-10-20 10:24:00,67.991,68.003,67.991,68.001,43200000.0
2009-10-20 10:25:00,68.019,68.02,68.011,68.02,64000000.0
2009-10-20 10:26:00,68.022,68.03,68.022,68.03,36800000.0
2009-10-20 10:27:00,68.017,68.02,68.01,68.015,52800000.0
2009-10-20 10:28:00,68.018,68.028,68.017,68.021,88400000.0
2009-10-20 10:29:00,68.028,68.03,68.016,68.016,46400000.0
2009-10-20 10:30:00,67.984,68.015,67.984,68.011,27200000.0
2009-10-20 10:31:00,68.014,68.023,68.012,68.017,32000000.0
2009-10-20 10:32:00,68.022,68.025,68.012,68.025,46400000.0
2009-10-20 10:33:00,68.035,68.046,68.035,68.039,35600000.0
2009-10-20 10:34:00,68.042,68.049,68.037,68.037,17600000.0
2009-10-20 10:35:00,68.023,68.054,68.023,68.054,19200000.0
2009-10-20 10:36:00,68.065,68.065,68.054,68.06,16000000.0
2009-10-20 10:37:00,68.066,68.066,68.056,68.058,19200000.0
2009-10-20 10:38:00,68.027,68.054,68.027,68.053,28200000.0
2009-10-20 10:39:00,68.06,68.06,68.052,68.055,8000000.0
2009-10-20 10:40:00,68.059,68.059,68.023,68.026,24000000.0
2009-10-20 10:41:00,68.024,68.024,68.005,68.006,58000000.0
2009-10-20 10:42:00,67.99,67.99,67.973,67.973,38400000.0
2009-10-20 10:43:00,67.97,67.97,67.944,67.958,25600000.0
2009-10-20 10:44:00,67.948,67.956,67.938,67.938,19200000.0
2009-10-20 10:45:00,67.923,67.938,67.916,67.931,22400000.0
2009-10-20 10:46:00,67.932,67.932,67.923,67.931,28800000.0
2009-10-20 10:47:00,67.943,67.947,67.939,67.945,25600000.0
2009-10-20 10:48:00,67.93,67.954,67.93,67.936,38800000.0
2009-10-20 10:49:00,67.947,67.947,67.918,67.918,25600000.0
2009-10-20 10:50:00,67.913,67.923,67.907,67.923,59200000.0
2009-10-20 10:51:00,67.922,67.922,67.909,67.909,68800000.0
2009-10-20 10:52:00,67.902,67.912,67.901,67.91,35200000.0
2009-10-20 10:53:00,67.912,67.919,67.912,67.918,59200000.0
2009-10-20 10:54:00,67.923,67.934,67.921,67.927,54400000.0
2009-10-20 10:55:00,67.933,67.948,67.927,67.948,41600000.0
2009-10-20 10:56:00,67.945,67.956,67.938,67.947,44800000.0
2009-10-20 10:57:00,67.933,67.936,67.929,67.93,33600000.0
2009-10-20 10:58:00,67.897,67.914,67.897,67.914,40000000.0
2009-10-20 10:59:00,67.935,67.943,67.932,67.939,49600000.0
2009-10-20 11:00:00,67.912,67.942,67.912,67.925,51200000.0
2009-10-20 11:01:00,67.952,67.956,67.944,67.95,52800000.0
2009-10-20 11:02:00,67.953,67.966,67.953,67.966,19200000.0
2009-10-20 11:03:00,67.966,67.971,67.944,67.944,36800000.0
2009-10-20 11:04:00,67.942,67.949,67.942,67.949,27200000.0
2009-10-20 11:05:00,67.959,67.959,67.942,67.942,11200000.0
2009-10-20 11:06:00,67.956,67.972,67.956,67.968,30400000.0
2009-10-20 11:07:00,67.986,68.011,67.986,68.011,46400000.0
2009-10-20 11:08:00,68.019,68.025,68.013,68.013,32000000.0
2009-10-20 11:09:00,68.022,68.033,68.019,68.028,75200000.0
2009-10-20 11:10:00,68.03,68.038,68.029,68.032,36800000.0
2009-10-20 11:11:00,68.039,68.039,68.029,68.033,52800000.0
2009-10-20 11:12:00,68.035,68.044,68.03,68.033,70400000.0
2009-10-20 11:13:00,68.035,68.043,68.035,68.038,67200000.0
2009-10-20 11:14:00,68.032,68.046,68.032,68.038,57600000.0
2009-10-20 11:15:00,68.021,68.021,68.004,68.008,35600000.0
2009-10-20 11:16:00,68.006,68.006,67.993,67.997,17600000.0
2009-10-20 11:17:00,67.995,68.02,67.995,68.02,54400000.0
2009-10-20 11:18:00,68.016,68.021,68.004,68.01,73600000.0
2009-10-20 11:19:00,68.012,68.012,67.995,67.995,56000000.0
2009-10-20 11:20:00,67.984,67.985,67.977,67.979,35200000.0
2009-10-20 11:21:00,67.976,67.983,67.967,67.983,40000000.0
2009-10-20 11:22:00,67.955,67.985,67.955,67.985,41600000.0
2009-10-20 11:23:00,67.988,67.996,67.987,67.993,51200000.0
2009-10-20 11:24:00,67.995,67.999,67.99,67.999,52800000.0
2009-10-20 11:25:00,67.995,67.995,67.979,67.991,35200000.0
2009-10-20 11:26:00,67.995,68.003,67.995,67.997,27200000.0
2009-10-20 11:27:00,67.997,67.999,67.989,67.993,25600000.0
2009-10-20 11:28:00,67.949,67.99,67.949,67.972,41600000.0
2009-10-20 11:29:00,67.99,68.0,67.988,67.997,43200000.0
2009-10-20 11:30:00,67.961,67.989,67.961,67.989,11200000.0
2009-10-20 11:31:00,67.988,67.988,67.974,67.974,27200000.0
2009-10-20 11:32:00,67.981,67.985,67.98,67.982,35200000.0
2009-10-20 11:33:00,67.996,68.003,67.996,68.003,17600000.0
2009-10-20 11:34:00,68.003,68.004,67.996,67.997,33600000.0
2009-10-20 11:35:00,68.002,68.005,67.987,67.996,22400000.0
2009-10-20 11:36:00,67.988,67.997,67.985,67.993,43200000.0
2009-10-20 11:37:00,67.979,67.984,67.96,67.981,41600000.0
2009-10-20 11:38:00,67.986,67.991,67.984,67.991,27200000.0
2009-10-20 11:39:00,67.99,67.99,67.978,67.978,46400000.0
2009-10-20 11:40:00,67.992,67.996,67.991,67.994,22400000.0
2009-10-20 11:41:00,67.999,68.011,67.999,68.01,38400000.0
2009-10-20 11:42:00,68.02,68.02,67.988,67.988,38400000.0
2009-10-20 11:43:00,67.984,68.001,67.98,67.996,67200000.0
2009-10-20 11:44:00,68.014,68.015,68.008,68.015,59200000.0
2009-10-20 11:45:00,68.014,68.014,68.002,68.002,49600000.0
2009-10-20 11:46:00,68.002,68.013,68.002,68.013,61200000.0
2009-10-20 11:47:00,68.012,68.014,68.003,68.007,56400000.0
2009-10-20 11:48:00,68.013,68.013,68.001,68.002,56000000.0
2009-10-20 11:49:00,67.988,67.995,67.987,67.995,42000000.0
2009-10-20 11:50:00,68.003,68.004,67.998,68.004,44800000.0
2009-10-20 11:51:00,67.997,68.005,67.992,67.995,44200000.0
2009-10-20 11:52:00,67.986,67.986,67.969,67.981,32000000.0
2009-10-20 11:53:00,67.977,67.986,67.977,67.986,35200000.0
2009-10-20 11:54:00,67.994,68.0,67.988,67.994,48000000.0
2009-10-20 11:55:00,67.983,68.0,67.983,68.0,44800000.0
2009-10-20 11:56:00,67.995,68.003,67.995,67.998,64400000.0
2009-10-20 11:57:00,67.993,67.995,67.979,67.98,22400000.0
2009-10-20 11:58:00,67.995,67.995,67.988,67.99,41600000.0
2009-10-20 11:59:00,67.985,67.995,67.985,67.991,50600000.0
2009-10-20 12:00:00,67.994,68.008,67.994,68.008,37200000.0
2009-10-20 12:01:00,68.013,68.024,68.013,68.023,19200000.0
2009-10-20 12:02:00,68.028,68.031,68.022,68.026,32400000.0
2009-10-20 12:03:00,68.007,68.015,67.998,68.005,51200000.0
2009-10-20 12:04:00,68.026,68.032,68.024,68.032,24000000.0
2009-10-20 12:05:00,68.019,68.033,68.019,68.023,28800000.0
2009-10-20 12:06:00,68.029,68.033,68.027,68.031,24000000.0
2009-10-20 12:07:00,68.03,68.031,68.023,68.023,20800000.0
2009-10-20 12:08:00,68.01,68.01,67.999,68.007,43600000.0
2009-10-20 12:09:00,68.01,68.021,68.009,68.012,25600000.0
2009-10-20 12:10:00,68.017,68.027,68.008,68.024,11200000.0
2009-10-20 12:11:00,68.028,68.035,68.024,68.033,26600000.0
2009-10-20 12:12:00,68.026,68.035,68.026,68.028,30400000.0
2009-10-20 12:13:00,68.025,68.025,68.018,68.018,14400000.0
2009-10-20 12:14:00,67.986,68.018,67.986,68.01,41600000.0
2009-10-20 12:15:00,68.01,68.022,67.999,68.011,27200000.0
2009-10-20 12:16:00,68.028,68.028,68.018,68.023,27200000.0
2009-10-20 12:17:00,68.025,68.031,68.024,68.031,43200000.0
2009-10-20 12:18:00,68.03,68.033,68.021,68.027,25600000.0
2009-10-20 12:19:00,68.027,68.032,68.023,68.032,35200000.0
2009-10-20 12:20:00,68.039,68.045,68.036,68.042,36800000.0
2009-10-20 12:21:00,68.041,68.044,68.036,68.039,59200000.0
2009-10-20 12:22:00,68.037,68.045,68.037,68.043,30400000.0
2009-10-20 12:23:00,68.045,68.045,68.033,68.037,32000000.0
2009-10-20 12:24:00,68.036,68.045,68.033,68.045,33600000.0
2009-10-20 12:25:00,68.039,68.045,68.032,68.032,22400000.0
2009-10-20 12:26:00,68.027,68.028,68.02,68.022,30400000.0
2009-10-20 12:27:00,68.003,68.012,67.995,68.006,30400000.0
2009-10-20 12:28:00,68.009,68.012,68.0,68.012,60800000.0
2009-10-20 12:29:00,68.015,68.015,67.916,67.916,115200000.0
2009-10-20 12:30:00,67.931,68.055,67.931,68.001,46400000.0
2009-10-20 12:31:00,67.978,68.008,67.968,68.008,70400000.0
2009-10-20 12:32:00,68.013,68.015,68.007,68.007,28800000.0
2009-10-20 12:33:00,67.997,68.002,67.989,67.989,40000000.0
2009-10-20 12:34:00,67.982,67.982,67.972,67.972,27200000.0
2009-10-20 12:35:00,67.98,67.984,67.976,67.983,25600000.0
2009-10-20 12:36:00,67.987,67.997,67.987,67.996,48000000.0
2009-10-20 12:37:00,68.009,68.009,67.995,67.999,12800000.0
2009-10-20 12:38:00,67.996,68.018,67.996,68.017,9600000.0
2009-10-20 12:39:00,68.021,68.04,68.021,68.036,24000000.0
2009-10-20 12:40:00,68.036,68.036,68.031,68.032,16000000.0
2009-10-20 12:41:00,68.034,68.042,68.034,68.04,22400000.0
2009-10-20 12:42:00,68.048,68.048,68.041,68.048,22400000.0
2009-10-20 12:43:00,68.043,68.05,68.039,68.039,36800000.0
2009-10-20 12:44:00,68.038,68.047,68.033,68.047,22400000.0
2009-10-20 12:45:00,68.048,68.049,68.034,68.034,35200000.0
2009-10-20 12:46:00,68.033,68.053,68.033,68.052,45200000.0
2009-10-20 12:47:00,68.05,68.05,68.044,68.046,30400000.0
2009-10-20 12:48:00,68.025,68.031,68.011,68.026,32000000.0
2009-10-20 12:49:00,68.039,68.051,68.038,68.051,40000000.0
2009-10-20 12:50:00,68.062,68.074,68.062,68.068,28800000.0
2009-10-20 12:51:00,68.06,68.067,68.056,68.057,22400000.0
2009-10-20 12:52:00,68.057,68.071,68.056,68.071,25600000.0
2009-10-20 12:53:00,68.073,68.074,68.061,68.074,18000000.0
2009-10-20 12:54:00,68.067,68.08,68.063,68.069,25600000.0
2009-10-20 12:55:00,68.08,68.089,68.075,68.076,24000000.0
2009-10-20 12:56:00,68.076,68.08,68.066,68.066,12800000.0
2009-10-20 12:57:00,68.066,68.076,68.063,68.071,27200000.0
2009-10-20 12:58:00,68.075,68.078,68.062,68.062,19200000.0
2009-10-20 12:59:00,68.068,68.088,68.068,68.088,14400000.0
2009-10-20 13:00:00,68.105,68.114,68.101,68.114,13200000.0
2009-10-20 13:01:00,68.104,68.105,68.09,68.095,17600000.0
2009-10-20 13:02:00,68.091,68.117,68.091,68.117,9600000.0
2009-10-20 13:03:00,68.132,68.138,68.132,68.135,8000000.0
2009-10-20 13:04:00,68.144,68.148,68.136,68.148,16400000.0
2009-10-20 13:05:00,68.158,68.179,68.158,68.179,12800000.0
2009-10-20 13:06:00,68.19,68.244,68.19,68.244,17600000.0
2009-10-20 13:07:00,68.245,68.245,68.224,68.231,12800000.0
2009-10-20 13:08:00,68.256,68.268,68.251,68.266,32400000.0
2009-10-20 13:09:00,68.274,68.274,68.257,68.26,28800000.0
2009-10-20 13:10:00,68.248,68.248,68.236,68.243,32000000.0
2009-10-20 13:11:00,68.234,68.256,68.234,68.256,19200000.0
2009-10-20 13:12:00,68.278,68.278,68.267,68.271,16000000.0
2009-10-20 13:13:00,68.275,68.275,68.26,68.266,11200000.0
2009-10-20 13:14:00,68.267,68.267,68.255,68.263,8000000.0
2009-10-20 13:15:00,68.282,68.291,68.272,68.272,16000000.0
2009-10-20 13:16:00,68.261,68.268,68.261,68.264,25600000.0
2009-10-20 13:17:00,68.266,68.272,68.266,68.272,17600000.0
2009-10-20 13:18:00,68.275,68.277,68.267,68.267,56000000.0
2009-10-20 13:19:00,68.239,68.263,68.239,68.242,32000000.0
2009-10-20 13:20:00,68.241,68.244,68.237,68.239,38400000.0
2009-10-20 13:21:00,68.24,68.248,68.236,68.237,56400000.0
2009-10-20 13:22:00,68.247,68.267,68.247,68.247,35200000.0
2009-10-20 13:23:00,68.248,68.253,68.246,68.246,14800000.0
2009-10-20 13:24:00,68.236,68.237,68.228,68.228,14400000.0
2009-10-20 13:25:00,68.223,68.223,68.211,68.215,33600000.0
2009-10-20 13:26:00,68.212,68.219,68.204,68.219,24000000.0
2009-10-20 13:27:00,68.219,68.222,68.216,68.217,40000000.0
2009-10-20 13:28:00,68.212,68.216,68.202,68.202,20800000.0
2009-10-20 13:29:00,68.212,68.222,68.21,68.218,22400000.0
2009-10-20 13:30:00,68.23,68.269,68.23,68.269,36800000.0
2009-10-20 13:31:00,68.27,68.28,68.264,68.28,36800000.0
2009-10-20 13:32:00,68.298,68.312,68.296,68.299,17600000.0
2009-10-20 13:33:00,68.305,68.329,68.305,68.329,12800000.0
2009-10-20 13:34:00,68.34,68.342,68.33,68.33,54400000.0
2009-10-20 13:35:00,68.326,68.326,68.306,68.31,12800000.0
2009-10-20 13:36:00,68.31,68.31,68.287,68.288,48000000.0
2009-10-20 13:37:00,68.285,68.302,68.281,68.302,24000000.0
2009-10-20 13:38:00,68.303,68.303,68.294,68.303,28800000.0
2009-10-20 13:39:00,68.3,68.302,68.293,68.293,25600000.0
2009-10-20 13:40:00,68.288,68.288,68.284,68.284,9600000.0
2009-10-20 13:41:00,68.289,68.298,68.289,68.293,16000000.0
2009-10-20 13:42:00,68.304,68.313,68.304,68.313,22400000.0
2009-10-20 13:43:00,68.317,68.33,68.317,68.32,25600000.0
2009-10-20 13:44:00,68.322,68.333,68.32,68.32,28800000.0
2009-10-20 13:45:00,68.305,68.305,68.301,68.302,12800000.0
2009-10-20 13:46:00,68.304,68.304,68.288,68.29,19200000.0
2009-10-20 13:47:00,68.282,68.282,68.276,68.278,27200000.0
2009-10-20 13:48:00,68.269,68.282,68.269,68.282,22400000.0
2009-10-20 13:49:00,68.282,68.283,68.267,68.283,33600000.0
2009-10-20 13:50:00,68.29,68.29,68.275,68.279,34000000.0
2009-10-20 13:51:00,68.28,68.29,68.28,68.29,30400000.0
2009-10-20 13:52:00,68.294,68.299,68.289,68.299,40000000.0
2009-10-20 13:53:00,68.301,68.31,68.298,68.301,37200000.0
2009-10-20 13:54:00,68.291,68.297,68.29,68.297,24000000.0
2009-10-20 13:55:00,68.302,68.31,68.302,68.31,11200000.0
2009-10-20 13:56:00,68.308,68.31,68.305,68.31,14400000.0
2009-10-20 13:57:00,68.316,68.325,68.316,68.325,14400000.0
2009-10-20 13:58:00,68.325,68.325,68.308,68.31,32000000.0
2009-10-20 13:59:00,68.304,68.31,68.3,68.3,48000000.0
2009-10-20 14:00:00,68.298,68.305,68.296,68.304,32000000.0
2009-10-20 14:01:00,68.305,68.312,68.304,68.31,14400000.0
2009-10-20 14:02:00,68.313,68.329,68.305,68.329,28800000.0
2009-10-20 14:03:00,68.329,68.342,68.326,68.342,14800000.0
2009-10-20 14:04:00,68.34,68.34,68.33,68.336,14400000.0
2009-10-20 14:05:00,68.328,68.328,68.313,68.313,25600000.0
2009-10-20 14:06:00,68.303,68.311,68.302,68.303,17600000.0
2009-10-20 14:07:00,68.302,68.312,68.297,68.31,38400000.0
2009-10-20 14:08:00,68.317,68.317,68.298,68.298,24000000.0
2009-10-20 14:09:00,68.284,68.285,68.269,68.282,11200000.0
2009-10-20 14:10:00,68.292,68.297,68.291,68.291,17000000.0
2009-10-20 14:11:00,68.286,68.286,68.274,68.274,12800000.0
2009-10-20 14:12:00,68.299,68.305,68.299,68.304,12800000.0
2009-10-20 14:13:00,68.304,68.31,68.3,68.301,24000000.0
2009-10-20 14:14:00,68.299,68.31,68.296,68.296,20800000.0
2009-10-20 14:15:00,68.283,68.288,68.278,68.283,33600000.0
2009-10-20 14:16:00,68.293,68.302,68.292,68.297,27200000.0
2009-10-20 14:17:00,68.288,68.29,68.28,68.28,11200000.0
2009-10-20 14:18:00,68.282,68.289,68.279,68.289,16000000.0
2009-10-20 14:19:00,68.291,68.291,68.283,68.284,40000000.0
2009-10-20 14:20:00,68.267,68.276,68.253,68.276,16000000.0
2009-10-20 14:21:00,68.288,68.291,68.281,68.291,33000000.0
2009-10-20 14:22:00,68.278,68.278,68.248,68.248,14400000.0
2009-10-20 14:23:00,68.238,68.238,68.224,68.224,17600000.0
2009-10-20 14:24:00,68.232,68.235,68.226,68.232,36800000.0
2009-10-20 14:25:00,68.232,68.243,68.232,68.237,12800000.0
2009-10-20 14:26:00,68.239,68.239,68.212,68.212,19600000.0
2009-10-20 14:27:00,68.217,68.217,68.198,68.198,11200000.0
2009-10-20 14:28:00,68.193,68.193,68.166,68.166,8000000.0
2009-10-20 14:29:00,68.153,68.154,68.147,68.152,8000000.0
2009-10-20 14:30:00,68.086,68.086,67.963,67.963,11200000.0
2009-10-20 14:31:00,68.03,68.033,67.937,68.033,16000000.0
2009-10-20 14:32:00,68.037,68.061,68.037,68.053,9600000.0
2009-10-20 14:33:00,68.062,68.068,68.051,68.051,9600000.0
2009-10-20 14:34:00,68.048,68.063,68.044,68.044,17600000.0
2009-10-20 14:35:00,68.047,68.048,68.031,68.031,11200000.0
2009-10-20 14:36:00,68.009,68.011,67.983,67.983,8000000.0
2009-10-20 14:37:00,67.975,67.99,67.974,67.986,12800000.0
2009-10-20 14:38:00,67.988,67.994,67.974,67.992,11200000.0
2009-10-20 14:39:00,67.993,67.993,67.971,67.976,17600000.0
2009-10-20 14:40:00,67.996,68.026,67.996,68.026,16000000.0
2009-10-20 14:41:00,68.009,68.009,67.988,67.997,11200000.0
2009-10-20 14:42:00,67.996,68.009,67.994,68.006,12800000.0
2009-10-20 14:43:00,68.012,68.016,68.002,68.002,8000000.0
2009-10-20 14:44:00,68.028,68.048,68.028,68.046,12800000.0
2009-10-20 14:45:00,68.024,68.035,68.023,68.035,8000000.0
2009-10-20 14:46:00,68.036,68.049,68.035,68.041,17600000.0
2009-10-20 14:47:00,68.048,68.05,68.043,68.048,12800000.0
2009-10-20 14:48:00,68.028,68.033,68.026,68.027,11200000.0
2009-10-20 14:49:00,68.025,68.038,68.025,68.038,9600000.0
2009-10-20 14:50:00,68.048,68.05,68.029,68.029,8000000.0
2009-10-20 14:51:00,68.039,68.054,68.039,68.054,8000000.0
2009-10-20 14:52:00,68.059,68.059,68.023,68.023,14400000.0
2009-10-20 14:53:00,68.032,68.078,68.032,68.078,8000000.0
2009-10-20 14:54:00,68.075,68.077,68.067,68.073,12800000.0
2009-10-20 14:55:00,68.076,68.078,68.07,68.078,15400000.0
2009-10-20 14:56:00,68.077,68.082,68.07,68.078,8000000.0
2009-10-20 14:57:00,68.046,68.046,68.036,68.036,12800000.0
2009-10-20 14:58:00,68.035,68.044,68.035,68.04,14400000.0
2009-10-20 14:59:00,68.033,68.033,68.024,68.029,8000000.0
2009-10-20 15:00:00,68.03,68.044,68.028,68.028,16000000.0
2009-10-20 15:01:00,68.032,68.032,67.997,67.997,18000000.0
2009-10-20 15:02:00,67.995,68.007,67.995,68.007,8000000.0
2009-10-20 15:03:00,68.023,68.032,68.019,68.032,9600000.0
2009-10-20 15:04:00,68.027,68.034,68.027,68.029,16000000.0
2009-10-20 15:05:00,68.034,68.061,68.034,68.061,12800000.0
2009-10-20 15:06:00,68.063,68.11,68.063,68.101,11200000.0
2009-10-20 15:07:00,68.108,68.108,68.087,68.087,11200000.0
2009-10-20 15:08:00,68.086,68.102,68.086,68.099,11200000.0
2009-10-20 15:09:00,68.098,68.105,68.094,68.102,14400000.0
2009-10-20 15:10:00,68.097,68.1,68.089,68.1,9600000.0
2009-10-20 15:11:00,68.095,68.102,68.095,68.101,11200000.0
2009-10-20 15:12:00,68.087,68.114,68.087,68.114,9600000.0
2009-10-20 15:13:00,68.118,68.118,68.094,68.099,12800000.0
2009-10-20 15:14:00,68.094,68.098,68.092,68.098,8000000.0
2009-10-20 15:15:00,68.11,68.11,68.092,68.102,17600000.0
2009-10-20 15:16:00,68.105,68.105,68.094,68.097,12800000.0
2009-10-20 15:17:00,68.089,68.093,68.068,68.068,14400000.0
2009-10-20 15:18:00,68.06,68.094,68.06,68.091,12800000.0
2009-10-20 15:19:00,68.085,68.091,68.067,68.082,16000000.0
2009-10-20 15:20:00,68.065,68.08,68.058,68.08,17600000.0
2009-10-20 15:21:00,68.081,68.083,67.989,68.083,17600000.0
2009-10-20 15:22:00,68.09,68.097,68.084,68.09,11200000.0
2009-10-20 15:23:00,68.069,68.069,68.057,68.067,11200000.0
2009-10-20 15:24:00,68.07,68.079,68.07,68.079,11200000.0
2009-10-20 15:25:00,68.089,68.089,68.082,68.082,8000000.0
2009-10-20 15:26:00,68.076,68.082,68.069,68.082,14400000.0
2009-10-20 15:27:00,68.083,68.084,68.078,68.081,12800000.0
2009-10-20 15:28:00,68.057,68.057,68.036,68.048,11200000.0
2009-10-20 15:29:00,68.051,68.067,68.051,68.066,17600000.0
2009-10-20 15:30:00,68.063,68.063,68.038,68.038,17600000.0
2009-10-20 15:31:00,68.028,68.031,68.021,68.021,12800000.0
2009-10-20 15:32:00,68.036,68.037,68.023,68.023,11200000.0
2009-10-20 15:33:00,68.015,68.022,67.991,67.999,11200000.0
2009-10-20 15:34:00,68.011,68.049,68.011,68.049,12800000.0
2009-10-20 15:35:00,68.044,68.051,68.043,68.046,8000000.0
2009-10-20 15:36:00,68.069,68.108,68.069,68.108,14400000.0
2009-10-20 15:37:00,68.112,68.117,68.101,68.101,16000000.0
2009-10-20 15:38:00,68.07,68.07,68.008,68.017,16000000.0
2009-10-20 15:39:00,68.008,68.018,68.003,68.018,8000000.0
2009-10-20 15:40:00,68.016,68.026,68.004,68.009,12800000.0
2009-10-20 15:41:00,68.019,68.029,68.019,68.029,16000000.0
2009-10-20 15:42:00,68.029,68.029,68.014,68.014,8000000.0
2009-10-20 15:43:00,67.997,67.999,67.98,67.98,12800000.0
2009-10-20 15:44:00,67.975,67.976,67.961,67.976,16400000.0
2009-10-20 15:45:00,67.964,67.979,67.96,67.979,8000000.0
2009-10-20 15:46:00,67.993,68.012,67.993,68.009,11200000.0
2009-10-20 15:47:00,68.011,68.016,68.008,68.016,11200000.0
2009-10-20 15:48:00,68.007,68.016,68.005,68.005,12800000.0
2009-10-20 15:49:00,68.0,68.026,68.0,68.021,11200000.0
2009-10-20 15:50:00,68.007,68.028,68.007,68.011,14400000.0
2009-10-20 15:51:00,67.987,67.987,67.971,67.975,11200000.0
2009-10-20 15:52:00,67.982,67.993,67.982,67.99,11200000.0
2009-10-20 15:53:00,67.979,67.983,67.976,67.98,12200000.0
2009-10-20 15:54:00,67.969,67.987,67.969,67.985,8000000.0
2009-10-20 15:55:00,67.997,68.001,67.986,68.0,17600000.0
2009-10-20 15:56:00,68.01,68.019,68.005,68.019,8000000.0
2009-10-20 15:57:00,67.989,67.996,67.984,67.984,12800000.0
2009-10-20 15:58:00,67.991,68.015,67.991,68.007,11200000.0
2009-10-20 15:59:00,68.02,68.05,68.02,68.05,11200000.0
2009-10-20 16:00:00,68.078,68.078,68.065,68.077,11200000.0
2009-10-20 16:01:00,68.109,68.119,68.109,68.115,11200000.0
2009-10-20 16:02:00,68.116,68.116,68.089,68.089,17600000.0
2009-10-20 16:03:00,68.08,68.085,68.073,68.08,12800000.0
2009-10-20 16:04:00,68.081,68.086,68.081,68.084,8000000.0
2009-10-20 16:05:00,68.09,68.09,68.072,68.072,9600000.0
2009-10-20 16:06:00,68.063,68.064,68.046,68.061,16000000.0
2009-10-20 16:07:00,68.046,68.046,68.032,68.032,10600000.0
2009-10-20 16:08:00,68.042,68.049,68.029,68.029,11200000.0
2009-10-20 16:09:00,68.017,68.025,68.015,68.025,17600000.0
2009-10-20 16:10:00,68.008,68.015,68.004,68.004,9600000.0
2009-10-20 16:11:00,68.002,68.002,67.966,67.979,11200000.0
2009-10-20 16:12:00,67.968,67.968,67.941,67.941,9600000.0
2009-10-20 16:13:00,67.953,67.953,67.942,67.942,11200000.0
2009-10-20 16:14:00,67.963,67.973,67.959,67.959,9600000.0
2009-10-20 16:15:00,67.964,67.964,67.938,67.938,11200000.0
2009-10-20 16:16:00,67.953,67.965,67.942,67.965,11200000.0
2009-10-20 16:17:00,67.955,67.959,67.932,67.945,17600000.0
2009-10-20 16:18:00,67.941,67.941,67.902,67.915,12800000.0
2009-10-20 16:19:00,67.921,67.921,67.903,67.903,11200000.0
2009-10-20 16:20:00,67.897,67.92,67.892,67.92,11200000.0
2009-10-20 16:21:00,67.921,67.934,67.921,67.927,11200000.0
2009-10-20 16:22:00,67.936,67.954,67.936,67.951,9600000.0
2009-10-20 16:23:00,67.981,68.002,67.981,68.002,13200000.0
2009-10-20 16:24:00,67.996,68.004,67.983,67.983,11200000.0
2009-10-20 16:25:00,67.981,67.986,67.976,67.979,12800000.0
2009-10-20 16:26:00,67.981,68.006,67.981,68.006,12800000.0
2009-10-20 16:27:00,67.999,67.999,67.984,67.988,17600000.0
2009-10-20 16:28:00,67.988,67.991,67.983,67.986,11200000.0
2009-10-20 16:29:00,67.977,67.98,67.948,67.948,14400000.0
2009-10-20 16:30:00,67.952,67.957,67.952,67.955,14400000.0
2009-10-20 16:31:00,67.961,67.966,67.961,67.964,14400000.0
2009-10-20 16:32:00,67.957,67.957,67.935,67.948,8000000.0
2009-10-20 16:33:00,67.957,67.961,67.92,67.92,9600000.0
2009-10-20 16:34:00,67.955,67.965,67.938,67.943,17600000.0
2009-10-20 16:35:00,67.947,67.947,67.93,67.946,12800000.0
2009-10-20 16:36:00,67.933,67.944,67.933,67.936,11200000.0
2009-10-20 16:37:00,67.899,67.914,67.899,67.906,12800000.0
2009-10-20 16:38:00,67.912,67.923,67.91,67.923,14400000.0
2009-10-20 16:39:00,67.922,67.922,67.907,67.907,12800000.0
2009-10-20 16:40:00,67.918,67.922,67.913,67.921,17600000.0
2009-10-20 16:41:00,67.916,67.916,67.903,67.913,12800000.0
2009-10-20 16:42:00,67.92,67.92,67.903,67.909,11200000.0
2009-10-20 16:43:00,67.902,67.911,67.902,67.909,12800000.0
2009-10-20 16:44:00,67.91,67.913,67.902,67.908,11200000.0
2009-10-20 16:45:00,67.915,67.921,67.914,67.921,11200000.0
2009-10-20 16:46:00,67.905,67.913,67.89,67.905,14400000.0
2009-10-20 16:47:00,67.917,67.942,67.906,67.942,17600000.0
2009-10-20 16:48:00,67.964,67.968,67.957,67.96,11200000.0
2009-10-20 16:49:00,67.948,67.954,67.94,67.94,11200000.0
2009-10-20 16:50:00,67.947,67.953,67.939,67.948,17000000.0
2009-10-20 16:51:00,67.943,67.983,67.909,67.909,11200000.0
2009-10-20 16:52:00,67.958,67.974,67.945,67.974,11200000.0
2009-10-20 16:53:00,67.973,67.996,67.973,67.996,8000000.0
2009-10-20 16:54:00,68.021,68.022,68.015,68.02,11200000.0
2009-10-20 16:55:00,68.013,68.013,68.003,68.01,14400000.0
2009-10-20 16:56:00,68.009,68.023,68.009,68.01,12800000.0
2009-10-20 16:57:00,68.034,68.035,67.998,67.998,16000000.0
2009-10-20 16:58:00,68.0,68.002,67.974,67.974,12800000.0
2009-10-20 16:59:00,67.959,67.96,67.947,67.947,13200000.0
2009-10-20 17:00:00,67.949,67.959,67.943,67.946,11200000.0
2009-10-20 17:01:00,67.943,67.946,67.849,67.946,12800000.0
2009-10-20 17:02:00,67.941,67.943,67.933,67.943,16000000.0
2009-10-20 17:03:00,67.953,67.959,67.953,67.954,7400000.0
2009-10-20 17:04:00,67.956,67.97,67.952,67.97,11200000.0
2009-10-20 17:05:00,67.98,67.988,67.966,67.966,17600000.0
2009-10-20 17:06:00,67.984,67.989,67.972,67.982,11200000.0
2009-10-20 17:07:00,67.973,67.975,67.963,67.971,11200000.0
2009-10-20 17:08:00,67.971,67.984,67.971,67.971,17600000.0
2009-10-20 17:09:00,67.974,67.974,67.963,67.974,8000000.0
2009-10-20 17:10:00,67.973,67.988,67.972,67.988,11200000.0
2009-10-20 17:11:00,67.979,67.979,67.965,67.968,12800000.0
2009-10-20 17:12:00,67.955,67.955,67.922,67.922,12800000.0
2009-10-20 17:13:00,67.907,67.907,67.88,67.887,12800000.0
2009-10-20 17:14:00,67.894,67.9,67.886,67.9,12800000.0
2009-10-20 17:15:00,67.91,67.911,67.906,67.907,12800000.0
2009-10-20 17:16:00,67.892,67.908,67.892,67.908,11200000.0
2009-10-20 17:17:00,67.933,67.969,67.933,67.969,11200000.0
2009-10-20 17:18:00,67.94,67.94,67.93,67.94,9600000.0
2009-10-20 17:19:00,67.915,67.92,67.907,67.907,8000000.0
2009-10-20 17:20:00,67.911,67.931,67.911,67.931,11200000.0
2009-10-20 17:21:00,67.941,67.957,67.935,67.952,12800000.0
2009-10-20 17:22:00,67.975,67.975,67.889,67.973,11200000.0
2009-10-20 17:23:00,67.967,67.967,67.96,67.962,8000000.0
2009-10-20 17:24:00,67.958,67.963,67.955,67.957,11200000.0
2009-10-20 17:25:00,67.956,67.965,67.956,67.962,11200000.0
2009-10-20 17:26:00,67.948,67.948,67.93,67.93,11600000.0
2009-10-20 17:27:00,67.929,67.933,67.92,67.92,17600000.0
2009-10-20 17:28:00,67.934,67.943,67.93,67.943,12800000.0
2009-10-20 17:29:00,67.91,67.916,67.896,67.896,12800000.0
2009-10-20 17:30:00,67.905,67.918,67.905,67.909,11200000.0
2009-10-20 17:31:00,67.923,67.923,67.913,67.922,9600000.0
2009-10-20 17:32:00,67.924,67.924,67.914,67.919,11200000.0
2009-10-20 17:33:00,67.919,67.919,67.905,67.905,12800000.0
2009-10-20 17:34:00,67.89,67.89,67.856,67.858,11200000.0
2009-10-20 17:35:00,67.846,67.85,67.83,67.83,12800000.0
2009-10-20 17:36:00,67.819,67.819,67.801,67.801,11200000.0
2009-10-20 17:37:00,67.824,67.826,67.818,67.818,10000000.0
2009-10-20 17:38:00,67.819,67.843,67.819,67.843,8000000.0
2009-10-20 17:39:00,67.863,67.878,67.861,67.861,17600000.0
2009-10-20 17:40:00,67.861,67.899,67.861,67.899,11200000.0
2009-10-20 17:41:00,67.914,67.928,67.903,67.919,11200000.0
2009-10-20 17:42:00,67.916,67.923,67.906,67.906,11600000.0
2009-10-20 17:43:00,67.916,67.928,67.914,67.914,8000000.0
2009-10-20 17:44:00,67.903,67.908,67.895,67.897,12800000.0
2009-10-20 17:45:00,67.887,67.887,67.875,67.88,11200000.0
2009-10-20 17:46:00,67.881,67.9,67.881,67.9,12800000.0
2009-10-20 17:47:00,67.91,67.91,67.875,67.875,12800000.0
2009-10-20 17:48:00,67.861,67.862,67.84,67.844,11200000.0
2009-10-20 17:49:00,67.82,67.82,67.785,67.785,11200000.0
2009-10-20 17:50:00,67.741,67.742,67.725,67.728,12800000.0
2009-10-20 17:51:00,67.741,67.751,67.729,67.729,11200000.0
2009-10-20 17:52:00,67.717,67.717,67.7,67.706,12800000.0
2009-10-20 17:53:00,67.732,67.732,67.719,67.726,17600000.0
2009-10-20 17:54:00,67.729,67.729,67.707,67.707,8000000.0
2009-10-20 17:55:00,67.713,67.72,67.704,67.704,12800000.0
2009-10-20 17:56:00,67.698,67.72,67.698,67.714,11200000.0
2009-10-20 17:57:00,67.709,67.709,67.693,67.694,9600000.0
2009-10-20 17:58:00,67.696,67.742,67.696,67.742,12800000.0
2009-10-20 17:59:00,67.739,67.739,67.724,67.727,11200000.0
2009-10-20 18:00:00,67.715,67.718,67.711,67.713,17600000.0
2009-10-20 18:01:00,67.722,67.736,67.644,67.644,9600000.0
2009-10-20 18:02:00,67.736,67.744,67.724,67.725,12800000.0
2009-10-20 18:03:00,67.726,67.734,67.726,67.733,12800000.0
2009-10-20 18:04:00,67.718,67.724,67.718,67.724,11200000.0
2009-10-20 18:05:00,67.727,67.737,67.726,67.731,17600000.0
2009-10-20 18:06:00,67.723,67.723,67.682,67.682,13200000.0
2009-10-20 18:07:00,67.68,67.691,67.674,67.674,11200000.0
2009-10-20 18:08:00,67.679,67.681,67.661,67.671,15400000.0
2009-10-20 18:09:00,67.659,67.674,67.659,67.674,8000000.0
2009-10-20 18:10:00,67.68,67.68,67.646,67.646,13200000.0
2009-10-20 18:11:00,67.658,67.696,67.658,67.696,11200000.0
2009-10-20 18:12:00,67.705,67.708,67.702,67.708,9600000.0
2009-10-20 18:13:00,67.699,67.722,67.699,67.721,11200000.0
2009-10-20 18:14:00,67.71,67.71,67.693,67.693,12800000.0
2009-10-20 18:15:00,67.7,67.716,67.7,67.707,7400000.0
2009-10-20 18:16:00,67.717,67.742,67.717,67.73,12800000.0
2009-10-20 18:17:00,67.731,67.757,67.729,67.757,11200000.0
2009-10-20 18:18:00,67.759,67.762,67.749,67.749,11200000.0
2009-10-20 18:19:00,67.762,67.77,67.762,67.77,8000000.0
2009-10-20 18:20:00,67.763,67.771,67.761,67.761,12800000.0
2009-10-20 18:21:00,67.753,67.764,67.748,67.764,11200000.0
2009-10-20 18:22:00,67.793,67.818,67.736,67.736,8000000.0
2009-10-20 18:23:00,67.777,67.786,67.769,67.783,16000000.0
2009-10-20 18:24:00,67.789,67.797,67.787,67.787,12800000.0
2009-10-20 18:25:00,67.79,67.796,67.79,67.793,11200000.0
2009-10-20 18:26:00,67.808,67.825,67.808,67.823,12800000.0
2009-10-20 18:27:00,67.822,67.84,67.818,67.835,14400000.0
2009-10-20 18:28:00,67.841,67.844,67.805,67.805,9600000.0
2009-10-20 18:29:00,67.792,67.793,67.788,67.788,12800000.0
2009-10-20 18:30:00,67.769,67.772,67.747,67.747,11200000.0
2009-10-20 18:31:00,67.737,67.737,67.725,67.728,12800000.0
2009-10-20 18:32:00,67.731,67.732,67.693,67.693,11200000.0
2009-10-20 18:33:00,67.68,67.693,67.678,67.683,11200000.0
2009-10-20 18:34:00,67.675,67.676,67.656,67.656,9600000.0
2009-10-20 18:35:00,67.636,67.648,67.628,67.646,12800000.0
2009-10-20 18:36:00,67.653,67.662,67.653,67.659,12800000.0
2009-10-20 18:37:00,67.659,67.67,67.655,67.655,17600000.0
2009-10-20 18:38:00,67.639,67.639,67.623,67.623,11200000.0
2009-10-20 18:39:00,67.627,67.627,67.616,67.626,16000000.0
2009-10-20 18:40:00,67.625,67.625,67.611,67.62,12800000.0
2009-10-20 18:41:00,67.633,67.65,67.626,67.65,14400000.0
2009-10-20 18:42:00,67.664,67.664,67.643,67.647,11200000.0
2009-10-20 18:43:00,67.637,67.65,67.637,67.645,12800000.0
2009-10-20 18:44:00,67.645,67.656,67.643,67.655,11200000.0
2009-10-20 18:45:00,67.679,67.695,67.669,67.695,11200000.0
2009-10-20 18:46:00,67.712,67.715,67.694,67.701,16000000.0
2009-10-20 18:47:00,67.702,67.745,67.702,67.736,12800000.0
2009-10-20 18:48:00,67.751,67.751,67.718,67.718,12800000.0
2009-10-20 18:49:00,67.714,67.743,67.714,67.743,12800000.0
2009-10-20 18:50:00,67.741,67.754,67.736,67.746,17600000.0
2009-10-20 18:51:00,67.746,67.753,67.741,67.746,13200000.0
2009-10-20 18:52:00,67.744,67.746,67.738,67.741,9600000.0
2009-10-20 18:53:00,67.753,67.78,67.753,67.768,12800000.0
2009-10-20 18:54:00,67.76,67.765,67.758,67.76,11200000.0
2009-10-20 18:55:00,67.762,67.786,67.762,67.784,11200000.0
2009-10-20 18:56:00,67.778,67.778,67.758,67.772,16000000.0
2009-10-20 18:57:00,67.76,67.76,67.729,67.732,11200000.0
2009-10-20 18:58:00,67.721,67.731,67.72,67.731,11200000.0
2009-10-20 18:59:00,67.724,67.724,67.7,67.7,17600000.0
2009-10-20 19:00:00,67.732,67.754,67.732,67.754,8000000.0
2009-10-20 19:01:00,67.748,67.755,67.746,67.748,12800000.0
2009-10-20 19:02:00,67.772,67.774,67.763,67.763,11200000.0
2009-10-20 19:03:00,67.782,67.782,67.775,67.779,12800000.0
2009-10-20 19:04:00,67.755,67.772,67.755,67.766,10000000.0
2009-10-20 19:05:00,67.775,67.783,67.771,67.777,14400000.0
2009-10-20 19:06:00,67.788,67.788,67.776,67.776,16000000.0
2009-10-20 19:07:00,67.783,67.8,67.778,67.8,9600000.0
2009-10-20 19:08:00,67.828,67.837,67.811,67.811,17600000.0
2009-10-20 19:09:00,67.8,67.806,67.792,67.792,12800000.0
2009-10-20 19:10:00,67.796,67.797,67.785,67.797,17600000.0
2009-10-20 19:11:00,67.797,67.797,67.787,67.787,9600000.0
2009-10-20 19:12:00,67.771,67.789,67.771,67.789,11200000.0
2009-10-20 19:13:00,67.791,67.798,67.791,67.792,11200000.0
2009-10-20 19:14:00,67.791,67.791,67.777,67.777,12800000.0
2009-10-20 19:15:00,67.792,67.802,67.792,67.802,12800000.0
2009-10-20 19:16:00,67.795,67.802,67.789,67.799,12200000.0
2009-10-20 19:17:00,67.804,67.807,67.796,67.805,12800000.0
2009-10-20 19:18:00,67.802,67.809,67.798,67.798,17600000.0
2009-10-20 19:19:00,67.792,67.792,67.777,67.779,16000000.0
2009-10-20 19:20:00,67.781,67.794,67.78,67.785,14400000.0
2009-10-20 19:21:00,67.785,67.785,67.771,67.783,16000000.0
2009-10-20 19:22:00,67.778,67.782,67.776,67.78,9600000.0
2009-10-20 19:23:00,67.777,67.782,67.777,67.782,9600000.0
2009-10-20 19:24:00,67.782,67.792,67.78,67.791,17600000.0
2009-10-20 19:25:00,67.797,67.801,67.793,67.799,9600000.0
2009-10-20 19:26:00,67.787,67.797,67.785,67.797,11200000.0
2009-10-20 19:27:00,67.809,67.809,67.777,67.777,11200000.0
2009-10-20 19:28:00,67.793,67.819,67.793,67.814,13200000.0
2009-10-20 19:29:00,67.823,67.823,67.796,67.797,11200000.0
2009-10-20 19:30:00,67.794,67.796,67.794,67.796,8000000.0
2009-10-20 19:31:00,67.784,67.787,67.767,67.767,17600000.0
2009-10-20 19:32:00,67.772,67.782,67.759,67.782,8000000.0
2009-10-20 19:33:00,67.771,67.779,67.771,67.775,12800000.0
2009-10-20 19:34:00,67.789,67.79,67.784,67.784,9600000.0
2009-10-20 19:35:00,67.754,67.774,67.754,67.77,17600000.0
2009-10-20 19:36:00,67.75,67.762,67.75,67.762,11200000.0
2009-10-20 19:37:00,67.781,67.781,67.775,67.775,11200000.0
2009-10-20 19:38:00,67.723,67.768,67.723,67.768,9600000.0
2009-10-20 19:39:00,67.774,67.777,67.767,67.767,11200000.0
2009-10-20 19:40:00,67.752,67.752,67.732,67.732,9600000.0
2009-10-20 19:41:00,67.73,67.737,67.724,67.725,12800000.0
2009-10-20 19:42:00,67.709,67.709,67.7,67.703,12800000.0
2009-10-20 19:43:00,67.7,67.7,67.686,67.686,11200000.0
2009-10-20 19:44:00,67.693,67.703,67.681,67.703,16400000.0
2009-10-20 19:45:00,67.693,67.693,67.682,67.684,9600000.0
2009-10-20 19:46:00,67.684,67.687,67.677,67.677,8000000.0
2009-10-20 19:47:00,67.672,67.684,67.652,67.652,16000000.0
2009-10-20 19:48:00,67.688,67.73,67.688,67.73,11200000.0
2009-10-20 19:49:00,67.734,67.74,67.72,67.737,12800000.0
2009-10-20 19:50:00,67.749,67.757,67.745,67.745,13200000.0
2009-10-20 19:51:00,67.758,67.77,67.756,67.765,12800000.0
2009-10-20 19:52:00,67.772,67.776,67.766,67.776,8000000.0
2009-10-20 19:53:00,67.764,67.767,67.753,67.753,9600000.0
2009-10-20 19:54:00,67.739,67.765,67.739,67.765,14400000.0
2009-10-20 19:55:00,67.78,67.797,67.78,67.793,11200000.0
2009-10-20 19:56:00,67.782,67.786,67.778,67.786,11200000.0
2009-10-20 19:57:00,67.778,67.781,67.769,67.776,8000000.0
2009-10-20 19:58:00,67.767,67.767,67.748,67.748,8000000.0
2009-10-20 19:59:00,67.741,67.752,67.731,67.744,14400000.0
2009-10-20 20:00:00,67.745,67.747,67.737,67.737,12800000.0
2009-10-20 20:01:00,67.749,67.762,67.749,67.756,11200000.0
2009-10-20 20:02:00,67.758,67.758,67.744,67.744,9600000.0
2009-10-20 20:03:00,67.741,67.746,67.737,67.746,8000000.0
2009-10-20 20:04:00,67.758,67.768,67.75,67.768,12800000.0
2009-10-20 20:05:00,67.765,67.771,67.759,67.762,12800000.0
2009-10-20 20:06:00,67.746,67.753,67.743,67.753,11200000.0
2009-10-20 20:07:00,67.738,67.753,67.738,67.753,16400000.0
2009-10-20 20:08:00,67.762,67.766,67.756,67.764,12800000.0
2009-10-20 20:09:00,67.77,67.776,67.765,67.776,8000000.0
2009-10-20 20:10:00,67.767,67.773,67.767,67.773,17600000.0
2009-10-20 20:11:00,67.774,67.787,67.774,67.787,8000000.0
2009-10-20 20:12:00,67.777,67.786,67.776,67.78,14400000.0
2009-10-20 20:13:00,67.77,67.779,67.77,67.774,17600000.0
2009-10-20 20:14:00,67.771,67.779,67.766,67.779,12800000.0
2009-10-20 20:15:00,67.78,67.784,67.776,67.784,11200000.0
2009-10-20 20:16:00,67.776,67.777,67.769,67.771,12800000.0
2009-10-20 20:17:00,67.785,67.81,67.785,67.81,13200000.0
2009-10-20 20:18:00,67.809,67.819,67.809,67.819,12800000.0
2009-10-20 20:19:00,67.825,67.83,67.825,67.83,9600000.0
2009-10-20 20:20:00,67.835,67.844,67.835,67.84,11200000.0
2009-10-20 20:21:00,67.831,67.845,67.831,67.839,11200000.0
2009-10-20 20:22:00,67.844,67.847,67.838,67.838,8000000.0
2009-10-20 20:23:00,67.844,67.844,67.833,67.834,14400000.0
2009-10-20 20:24:00,67.835,67.835,67.821,67.821,16000000.0
2009-10-20 20:25:00,67.846,67.85,67.842,67.842,12800000.0
2009-10-20 20:26:00,67.837,67.837,67.823,67.834,9600000.0
2009-10-20 20:27:00,67.799,67.805,67.791,67.794,12800000.0
2009-10-20 20:28:00,67.778,67.781,67.774,67.774,17600000.0
2009-10-20 20:29:00,67.778,67.79,67.764,67.79,12800000.0
2009-10-20 20:30:00,67.79,67.794,67.757,67.757,14400000.0
2009-10-20 20:31:00,67.752,67.763,67.748,67.759,12800000.0
2009-10-20 20:32:00,67.727,67.741,67.722,67.733,17600000.0
2009-10-20 20:33:00,67.75,67.754,67.74,67.751,16400000.0
2009-10-20 20:34:00,67.756,67.756,67.737,67.752,14400000.0
2009-10-20 20:35:00,67.735,67.756,67.735,67.754,9600000.0
2009-10-20 20:36:00,67.753,67.756,67.75,67.756,11200000.0
2009-10-20 20:37:00,67.754,67.755,67.751,67.751,11200000.0
2009-10-20 20:38:00,67.747,67.754,67.747,67.749,12800000.0
2009-10-20 20:39:00,67.759,67.78,67.759,67.78,14400000.0
2009-10-20 20:40:00,67.788,67.797,67.785,67.797,12800000.0
2009-10-20 20:41:00,67.793,67.796,67.784,67.784,8000000.0
2009-10-20 20:42:00,67.784,67.788,67.771,67.788,12800000.0
2009-10-20 20:43:00,67.79,67.794,67.784,67.794,12800000.0
2009-10-20 20:44:00,67.79,67.79,67.775,67.775,11200000.0
2009-10-20 20:45:00,67.78,67.785,67.78,67.784,9600000.0
2009-10-20 20:46:00,67.794,67.825,67.794,67.825,9600000.0
2009-10-20 20:47:00,67.815,67.815,67.794,67.794,11200000.0
2009-10-20 20:48:00,67.798,67.807,67.795,67.807,12800000.0
2009-10-20 20:49:00,67.802,67.802,67.786,67.793,11200000.0
2009-10-20 20:50:00,67.784,67.784,67.778,67.784,12800000.0
2009-10-20 20:51:00,67.794,67.8,67.789,67.789,11200000.0
2009-10-20 20:52:00,67.783,67.79,67.783,67.786,11200000.0
2009-10-20 20:53:00,67.798,67.813,67.798,67.813,12800000.0
2009-10-20 20:54:00,67.82,67.83,67.82,67.83,8000000.0
2009-10-20 20:55:00,67.826,67.826,67.808,67.808,11200000.0
2009-10-20 20:56:00,67.819,67.832,67.819,67.829,11200000.0
2009-10-20 20:57:00,67.785,67.785,67.778,67.778,11200000.0
2009-10-20 20:58:00,67.777,67.777,67.766,67.766,17000000.0
2009-10-20 20:59:00,67.772,67.8,67.709,67.794,14400000.0
2009-10-20 21:00:00,67.781,67.788,67.766,67.788,12800000.0
2009-10-20 21:01:00,67.789,67.8,67.789,67.795,17600000.0
2009-10-20 21:02:00,67.793,67.803,67.786,67.792,11200000.0
2009-10-20 21:03:00,67.79,67.799,67.782,67.788,12800000.0
2009-10-20 21:04:00,67.76,67.78,67.76,67.78,11200000.0
2009-10-20 21:05:00,67.796,67.808,67.796,67.808,14400000.0
2009-10-20 21:06:00,67.818,67.818,67.808,67.812,8000000.0
2009-10-20 21:07:00,67.801,67.803,67.794,67.803,13200000.0
2009-10-20 21:08:00,67.789,67.796,67.779,67.796,11200000.0
2009-10-20 21:09:00,67.778,67.779,67.767,67.767,12800000.0
2009-10-20 21:10:00,67.754,67.754,67.72,67.737,12800000.0
2009-10-20 21:11:00,67.743,67.749,67.734,67.742,12800000.0
2009-10-20 21:12:00,67.74,67.741,67.727,67.735,12800000.0
2009-10-20 21:13:00,67.73,67.742,67.729,67.742,11200000.0
2009-10-20 21:14:00,67.733,67.739,67.72,67.727,12800000.0
2009-10-20 21:15:00,67.735,67.738,67.727,67.737,17600000.0
2009-10-20 21:16:00,67.725,67.726,67.713,67.722,8000000.0
2009-10-20 21:17:00,67.717,67.726,67.709,67.709,12800000.0
2009-10-20 21:18:00,67.708,67.713,67.7,67.708,12800000.0
2009-10-20 21:19:00,67.718,67.729,67.718,67.725,12800000.0
2009-10-20 21:20:00,67.724,67.724,67.708,67.708,9600000.0
2009-10-20 21:21:00,67.699,67.716,67.693,67.705,11200000.0
2009-10-20 21:22:00,67.695,67.722,67.695,67.711,12800000.0
2009-10-20 21:23:00,67.723,67.732,67.719,67.73,17600000.0
2009-10-20 21:24:00,67.683,67.683,67.677,67.683,9600000.0
2009-10-20 21:25:00,67.731,67.742,67.717,67.724,11200000.0
2009-10-20 21:26:00,67.682,67.713,67.682,67.71,17600000.0
2009-10-20 21:27:00,67.708,67.715,67.701,67.711,11200000.0
2009-10-20 21:28:00,67.718,67.718,67.71,67.71,12800000.0
2009-10-20 21:29:00,67.686,67.709,67.686,67.709,12800000.0
2009-10-20 21:30:00,67.719,67.723,67.716,67.722,12800000.0
2009-10-20 21:31:00,67.723,67.754,67.721,67.754,11200000.0
2009-10-20 21:32:00,67.784,67.784,67.762,67.762,11200000.0
2009-10-20 21:33:00,67.761,67.764,67.749,67.756,11200000.0
2009-10-20 21:34:00,67.745,67.755,67.745,67.755,9600000.0
2009-10-20 21:35:00,67.754,67.758,67.749,67.749,11200000.0
2009-10-20 21:36:00,67.759,67.769,67.758,67.769,17600000.0
2009-10-20 21:37:00,67.767,67.767,67.753,67.754,12800000.0
2009-10-20 21:38:00,67.756,67.756,67.755,67.756,8000000.0
2009-10-20 21:39:00,67.724,67.731,67.715,67.719,9600000.0
2009-10-20 21:40:00,67.741,67.76,67.741,67.76,12800000.0
2009-10-20 21:41:00,67.77,67.773,67.768,67.772,14400000.0
2009-10-20 21:42:00,67.777,67.783,67.772,67.783,17600000.0
2009-10-20 21:43:00,67.784,67.793,67.784,67.793,9600000.0
2009-10-20 21:44:00,67.807,67.816,67.795,67.801,9600000.0
2009-10-20 21:45:00,67.818,67.825,67.81,67.81,14400000.0
2009-10-20 21:46:00,67.811,67.811,67.791,67.791,8000000.0
2009-10-20 21:47:00,67.787,67.791,67.779,67.784,12800000.0
2009-10-20 21:48:00,67.79,67.796,67.782,67.785,10000000.0
2009-10-20 21:49:00,67.787,67.788,67.779,67.782,8000000.0
2009-10-20 21:50:00,67.793,67.803,67.79,67.803,11200000.0
2009-10-20 21:51:00,67.794,67.802,67.712,67.712,9600000.0
2009-10-20 21:52:00,67.805,67.805,67.795,67.798,12800000.0
2009-10-20 21:53:00,67.796,67.799,67.789,67.799,17600000.0
2009-10-20 21:54:00,67.797,67.797,67.783,67.795,14400000.0
2009-10-20 21:55:00,67.79,67.799,67.786,67.799,11200000.0
2009-10-20 21:56:00,67.804,67.808,67.803,67.808,12800000.0
2009-10-20 21:57:00,67.795,67.795,67.78,67.79,12800000.0
2009-10-20 21:58:00,67.812,67.823,67.807,67.811,16000000.0
2009-10-20 21:59:00,67.8,67.815,67.8,67.806,14400000.0
2009-10-20 22:00:00,67.809,67.809,67.791,67.806,12800000.0
2009-10-20 22:01:00,67.816,67.827,67.816,67.827,12800000.0
2009-10-20 22:02:00,67.823,67.826,67.813,67.813,12800000.0
2009-10-20 22:03:00,67.821,67.833,67.818,67.833,11200000.0
2009-10-20 22:04:00,67.762,67.826,67.762,67.826,11200000.0
2009-10-20 22:05:00,67.831,67.831,67.817,67.819,17600000.0
2009-10-20 22:06:00,67.836,67.848,67.836,67.848,17600000.0
2009-10-20 22:07:00,67.841,67.845,67.823,67.845,12800000.0
2009-10-20 22:08:00,67.848,67.856,67.846,67.856,11200000.0
2009-10-20 22:09:00,67.847,67.861,67.847,67.854,11200000.0
2009-10-20 22:10:00,67.856,67.866,67.856,67.861,17600000.0
2009-10-20 22:11:00,67.868,67.868,67.858,67.859,14400000.0
2009-10-20 22:12:00,67.881,67.896,67.881,67.896,11200000.0
2009-10-20 22:13:00,67.905,67.909,67.902,67.902,8000000.0
2009-10-20 22:14:00,67.902,67.909,67.902,67.902,16000000.0
2009-10-20 22:15:00,67.897,67.907,67.897,67.906,12800000.0
2009-10-20 22:16:00,67.877,67.893,67.877,67.885,12800000.0
2009-10-20 22:17:00,67.89,67.902,67.889,67.889,11200000.0
2009-10-20 22:18:00,67.881,67.89,67.88,67.89,12800000.0
2009-10-20 22:19:00,67.883,67.903,67.883,67.887,14400000.0
2009-10-20 22:20:00,67.913,67.927,67.913,67.927,11200000.0
2009-10-20 22:21:00,67.933,67.933,67.919,67.925,12800000.0
2009-10-20 22:22:00,67.915,67.916,67.91,67.912,11200000.0
2009-10-20 22:23:00,67.913,67.932,67.913,67.932,12800000.0
2009-10-20 22:24:00,67.926,67.935,67.924,67.924,12800000.0
2009-10-20 22:25:00,67.926,67.926,67.913,67.913,17600000.0
2009-10-20 22:26:00,67.919,67.919,67.912,67.912,11200000.0
2009-10-20 22:27:00,67.912,67.919,67.908,67.918,17600000.0
2009-10-20 22:28:00,67.918,67.918,67.905,67.905,8000000.0
2009-10-20 22:29:00,67.914,67.918,67.905,67.914,9600000.0
2009-10-20 22:30:00,67.91,67.91,67.9,67.9,12800000.0
2009-10-20 22:31:00,67.899,67.906,67.895,67.899,16000000.0
2009-10-20 22:32:00,67.901,67.901,67.889,67.889,12800000.0
2009-10-20 22:33:00,67.877,67.877,67.86,67.87,12800000.0
2009-10-20 22:34:00,67.889,67.889,67.881,67.883,9600000.0
2009-10-20 22:35:00,67.88,67.88,67.869,67.878,11200000.0
2009-10-20 22:36:00,67.88,67.894,67.88,67.893,12800000.0
2009-10-20 22:37:00,67.898,67.898,67.884,67.889,16000000.0
2009-10-20 22:38:00,67.88,67.893,67.874,67.893,17600000.0
2009-10-20 22:39:00,67.895,67.897,67.891,67.891,11200000.0
2009-10-20 22:40:00,67.891,67.891,67.87,67.87,9600000.0
2009-10-20 22:41:00,67.866,67.866,67.848,67.86,12800000.0
2009-10-20 22:42:00,67.876,67.885,67.876,67.883,11200000.0
2009-10-20 22:43:00,67.88,67.893,67.88,67.893,11200000.0
2009-10-20 22:44:00,67.888,67.893,67.871,67.871,8000000.0
2009-10-20 22:45:00,67.895,67.903,67.894,67.902,12800000.0
2009-10-20 22:46:00,67.907,67.923,67.907,67.923,12800000.0
2009-10-20 22:47:00,67.936,67.943,67.931,67.94,12800000.0
2009-10-20 22:48:00,67.954,67.965,67.945,67.951,12800000.0
2009-10-20 22:49:00,67.97,67.988,67.962,67.962,11200000.0
2009-10-20 22:50:00,67.929,67.95,67.926,67.926,11200000.0
2009-10-20 22:51:00,67.96,67.985,67.96,67.985,12800000.0
2009-10-20 22:52:00,67.976,67.98,67.95,67.95,18000000.0
2009-10-20 22:53:00,67.989,67.989,67.977,67.982,11200000.0
2009-10-20 22:54:00,67.948,67.966,67.948,67.954,11200000.0
2009-10-20 22:55:00,67.973,67.984,67.973,67.98,12800000.0
2009-10-20 22:56:00,67.967,67.981,67.967,67.974,12800000.0
2009-10-20 22:57:00,67.976,68.006,67.976,68.006,11600000.0
2009-10-20 22:58:00,67.997,67.997,67.983,67.997,14400000.0
2009-10-20 22:59:00,67.998,68.011,67.993,68.001,11200000.0
2009-10-20 23:00:00,67.971,67.971,67.949,67.949,12800000.0
2009-10-20 23:01:00,67.947,67.958,67.943,67.956,11200000.0
2009-10-20 23:02:00,67.944,67.963,67.928,67.928,12800000.0
2009-10-20 23:03:00,67.963,67.965,67.936,67.936,17600000.0
2009-10-20 23:04:00,67.931,67.945,67.931,67.942,11200000.0
2009-10-20 23:05:00,67.938,67.973,67.929,67.973,11200000.0
2009-10-20 23:06:00,67.981,68.014,67.979,68.006,17600000.0
2009-10-20 23:07:00,68.002,68.031,68.002,68.018,12800000.0
2009-10-20 23:08:00,68.025,68.027,68.023,68.023,11200000.0
2009-10-20 23:09:00,68.021,68.039,68.021,68.039,11200000.0
2009-10-20 23:10:00,68.065,68.076,68.065,68.076,8000000.0
2009-10-20 23:11:00,68.087,68.098,68.069,68.069,17600000.0
2009-10-20 23:12:00,68.051,68.058,68.05,68.058,8000000.0
2009-10-20 23:13:00,68.055,68.055,68.041,68.047,14400000.0
2009-10-20 23:14:00,68.066,68.08,68.065,68.08,8000000.0
2009-10-20 23:15:00,68.087,68.087,68.044,68.044,12800000.0
2009-10-20 23:16:00,68.058,68.071,68.058,68.06,12800000.0
2009-10-20 23:17:00,68.027,68.027,68.01,68.026,17600000.0
2009-10-20 23:18:00,68.025,68.025,67.983,67.983,8000000.0
2009-10-20 23:19:00,67.938,67.953,67.938,67.945,12800000.0
2009-10-20 23:20:00,67.94,67.943,67.92,67.921,12800000.0
2009-10-20 23:21:00,67.922,67.943,67.922,67.932,12800000.0
2009-10-20 23:22:00,67.935,67.935,67.914,67.918,12800000.0
2009-10-20 23:23:00,67.943,67.943,67.925,67.925,11200000.0
2009-10-20 23:24:00,67.937,67.951,67.937,67.951,12800000.0
2009-10-20 23:25:00,67.947,67.947,67.849,67.93,11200000.0
2009-10-20 23:27:00,67.922,67.931,67.91,67.931,16000000.0
2009-10-20 23:28:00,67.931,67.957,67.931,67.955,12800000.0
2009-10-20 23:29:00,67.943,67.945,67.925,67.925,11200000.0
2009-10-20 23:30:00,67.964,67.971,67.961,67.97,12800000.0
2009-10-20 23:31:00,67.975,67.981,67.974,67.975,11200000.0
2009-10-20 23:32:00,67.94,67.964,67.94,67.952,17600000.0
2009-10-20 23:33:00,67.97,67.977,67.97,67.972,12800000.0
2009-10-20 23:34:00,67.971,67.978,67.971,67.971,8000000.0
2009-10-20 23:35:00,67.975,67.985,67.971,67.985,12800000.0
2009-10-20 23:36:00,67.958,67.968,67.958,67.968,12800000.0
2009-10-20 23:37:00,67.99,67.994,67.982,67.988,16000000.0
2009-10-20 23:38:00,67.985,67.985,67.978,67.982,11200000.0
2009-10-20 23:39:00,67.976,67.986,67.976,67.986,12800000.0
2009-10-20 23:40:00,67.97,67.989,67.964,67.989,12800000.0
2009-10-20 23:41:00,67.987,67.996,67.985,67.991,14400000.0
2009-10-20 23:42:00,67.993,67.995,67.985,67.99,14400000.0
2009-10-20 23:43:00,67.98,67.991,67.972,67.982,11200000.0
2009-10-20 23:44:00,67.969,67.969,67.949,67.952,12800000.0
2009-10-20 23:45:00,67.959,67.973,67.959,67.961,16000000.0
2009-10-20 23:46:00,67.956,67.956,67.942,67.945,11200000.0
2009-10-20 23:47:00,67.958,67.96,67.956,67.96,12800000.0
2009-10-20 23:48:00,67.962,67.962,67.95,67.95,8000000.0
2009-10-20 23:49:00,67.952,67.953,67.934,67.953,17600000.0
2009-10-20 23:50:00,67.933,67.933,67.925,67.93,11200000.0
2009-10-20 23:51:00,67.953,67.953,67.944,67.944,9600000.0
2009-10-20 23:52:00,67.916,67.938,67.914,67.938,14400000.0
2009-10-20 23:53:00,67.93,67.94,67.928,67.939,14400000.0
2009-10-20 23:54:00,67.919,67.938,67.919,67.937,11200000.0
2009-10-20 23:55:00,67.953,67.965,67.938,67.965,12800000.0
2009-10-20 23:56:00,67.961,67.961,67.953,67.955,12800000.0
2009-10-20 23:57:00,67.955,67.955,67.941,67.949,12800000.0
2009-10-20 23:58:00,67.944,67.945,67.929,67.936,11200000.0
2009-10-20 23:59:00,67.944,67.944,67.914,67.914,9600000.0
2009-10-21 00:00:00,67.919,67.935,67.912,67.935,12800000.0
2009-10-21 00:01:00,67.931,67.931,67.921,67.924,11200000.0
2009-10-21 00:02:00,67.928,67.97,67.928,67.97,12800000.0
2009-10-21 00:03:00,67.975,67.979,67.965,67.965,11200000.0
2009-10-21 00:04:00,67.967,67.969,67.953,67.962,14400000.0
2009-10-21 00:05:00,67.946,67.946,67.925,67.926,12800000.0
2009-10-21 00:06:00,67.927,67.933,67.917,67.93,11200000.0
2009-10-21 00:07:00,67.929,67.94,67.929,67.939,16000000.0
2009-10-21 00:08:00,67.942,67.944,67.923,67.923,12800000.0
2009-10-21 00:09:00,67.913,67.925,67.913,67.913,12800000.0
2009-10-21 00:10:00,67.939,67.954,67.933,67.954,12800000.0
2009-10-21 00:11:00,67.966,67.966,67.96,67.96,11200000.0
2009-10-21 00:12:00,67.943,67.943,67.929,67.929,11200000.0
2009-10-21 00:13:00,67.932,67.939,67.928,67.939,12800000.0
2009-10-21 00:14:00,67.934,67.941,67.93,67.93,12000000.0
2009-10-21 00:15:00,67.94,67.946,67.94,67.94,11200000.0
2009-10-21 00:16:00,67.938,67.949,67.936,67.948,8000000.0
2009-10-21 00:17:00,67.957,67.963,67.954,67.963,12800000.0
2009-10-21 00:18:00,67.932,67.961,67.932,67.961,11200000.0
2009-10-21 00:19:00,67.963,67.966,67.961,67.961,9600000.0
2009-10-21 00:20:00,67.957,67.963,67.957,67.963,8000000.0
2009-10-21 00:21:00,67.96,67.96,67.948,67.948,9600000.0
2009-10-21 00:22:00,67.948,67.954,67.948,67.949,8000000.0
2009-10-21 00:23:00,67.948,67.971,67.946,67.971,12800000.0
2009-10-21 00:24:00,67.986,67.987,67.984,67.986,9600000.0
2009-10-21 00:25:00,67.993,67.997,67.983,67.997,11200000.0
2009-10-21 00:26:00,67.989,67.989,67.982,67.982,11200000.0
2009-10-21 00:27:00,67.986,67.986,67.969,67.983,12800000.0
2009-10-21 00:28:00,67.985,67.991,67.984,67.984,12800000.0
2009-10-21 00:29:00,67.985,67.985,67.96,67.96,14400000.0
2009-10-21 00:30:00,67.982,67.994,67.982,67.983,12800000.0
2009-10-21 00:31:00,67.976,67.98,67.954,67.96,17600000.0
2009-10-21 00:32:00,67.977,67.986,67.966,67.975,14400000.0
2009-10-21 00:33:00,67.988,67.988,67.964,67.967,11200000.0
2009-10-21 00:34:00,67.922,67.959,67.922,67.942,17600000.0
2009-10-21 00:35:00,67.954,67.961,67.95,67.961,11200000.0
2009-10-21 00:36:00,67.971,67.971,67.963,67.963,12800000.0
2009-10-21 00:37:00,67.954,67.954,67.921,67.921,9600000.0
2009-10-21 00:38:00,67.961,67.961,67.943,67.953,14400000.0
2009-10-21 00:39:00,67.954,67.96,67.954,67.96,9600000.0
2009-10-21 00:40:00,67.959,67.959,67.931,67.931,12800000.0
2009-10-21 00:41:00,67.923,67.941,67.923,67.925,11200000.0
2009-10-21 00:42:00,67.919,67.919,67.901,67.908,11200000.0
2009-10-21 00:43:00,67.903,67.903,67.886,67.892,8000000.0
2009-10-21 00:44:00,67.906,67.912,67.905,67.912,9600000.0
2009-10-21 00:45:00,67.908,67.923,67.908,67.923,9600000.0
2009-10-21 00:46:00,67.916,67.92,67.914,67.92,8000000.0
2009-10-21 00:47:00,67.913,67.915,67.903,67.915,11200000.0
2009-10-21 00:48:00,67.876,67.912,67.876,67.905,17600000.0
2009-10-21 00:49:00,67.918,67.922,67.903,67.922,16000000.0
2009-10-21 00:50:00,67.911,67.915,67.896,67.896,11200000.0
2009-10-21 00:51:00,67.927,67.93,67.921,67.924,11200000.0
2009-10-21 00:52:00,67.914,67.922,67.913,67.916,12800000.0
2009-10-21 00:53:00,67.905,67.905,67.884,67.884,16000000.0
2009-10-21 00:54:00,67.875,67.875,67.859,67.87,16000000.0
2009-10-21 00:55:00,67.877,67.877,67.862,67.865,11200000.0
2009-10-21 00:56:00,67.846,67.869,67.845,67.845,14400000.0
2009-10-21 00:57:00,67.873,67.878,67.864,67.864,17600000.0
2009-10-21 00:58:00,67.841,67.875,67.841,67.863,11200000.0
2009-10-21 00:59:00,67.86,67.863,67.855,67.855,12800000.0
2009-10-21 01:00:00,67.862,67.862,67.857,67.862,11200000.0
2009-10-21 01:01:00,67.8,67.875,67.8,67.869,11200000.0
2009-10-21 01:02:00,67.863,67.865,67.848,67.865,11600000.0
2009-10-21 01:03:00,67.86,67.868,67.85,67.85,11200000.0
2009-10-21 01:04:00,67.864,67.864,67.859,67.859,11200000.0
2009-10-21 01:05:00,67.857,67.876,67.857,67.876,12800000.0
2009-10-21 01:06:00,67.862,67.862,67.829,67.829,11200000.0
2009-10-21 01:07:00,67.828,67.829,67.801,67.807,11200000.0
2009-10-21 01:08:00,67.828,67.828,67.807,67.823,11200000.0
2009-10-21 01:09:00,67.808,67.819,67.783,67.794,12800000.0
2009-10-21 01:10:00,67.818,67.818,67.765,67.765,17600000.0
2009-10-21 01:11:00,67.643,67.741,67.643,67.741,11200000.0
2009-10-21 01:12:00,67.756,67.772,67.756,67.772,12800000.0
2009-10-21 01:13:00,67.769,67.771,67.753,67.756,11200000.0
2009-10-21 01:14:00,67.776,67.776,67.768,67.769,11200000.0
2009-10-21 01:15:00,67.768,67.793,67.768,67.793,11200000.0
2009-10-21 01:16:00,67.817,67.817,67.807,67.807,9600000.0
2009-10-21 01:17:00,67.8,67.8,67.78,67.795,11200000.0
2009-10-21 01:18:00,67.799,67.801,67.794,67.801,11200000.0
2009-10-21 01:19:00,67.785,67.794,67.768,67.771,16000000.0
2009-10-21 01:20:00,67.813,67.813,67.801,67.801,8000000.0
2009-10-21 01:21:00,67.8,67.807,67.791,67.795,17600000.0
2009-10-21 01:22:00,67.797,67.81,67.796,67.81,12800000.0
2009-10-21 01:23:00,67.803,67.812,67.803,67.803,12800000.0
2009-10-21 01:24:00,67.808,67.821,67.808,67.818,9600000.0
2009-10-21 01:25:00,67.825,67.831,67.818,67.829,9600000.0
2009-10-21 01:26:00,67.835,67.835,67.816,67.82,11200000.0
2009-10-21 01:27:00,67.817,67.826,67.816,67.819,11200000.0
2009-10-21 01:28:00,67.79,67.815,67.79,67.815,8400000.0
2009-10-21 01:29:00,67.817,67.817,67.805,67.805,12800000.0
2009-10-21 01:30:00,67.792,67.792,67.754,67.754,11200000.0
2009-10-21 01:31:00,67.752,67.761,67.748,67.758,12800000.0
2009-10-21 01:32:00,67.758,67.775,67.758,67.775,11200000.0
2009-10-21 01:33:00,67.776,67.791,67.765,67.765,12800000.0
2009-10-21 01:34:00,67.782,67.782,67.774,67.774,8000000.0
2009-10-21 01:35:00,67.773,67.829,67.773,67.829,11200000.0
2009-10-21 01:36:00,67.844,67.855,67.839,67.845,9600000.0
2009-10-21 01:37:00,67.842,67.858,67.842,67.85,14400000.0
2009-10-21 01:38:00,67.854,67.872,67.854,67.872,8000000.0
2009-10-21 01:39:00,67.879,67.879,67.784,67.877,12800000.0
2009-10-21 01:40:00,67.879,67.879,67.864,67.865,12800000.0
2009-10-21 01:41:00,67.875,67.885,67.873,67.875,12800000.0
2009-10-21 01:42:00,67.877,67.896,67.877,67.896,9600000.0
2009-10-21 01:43:00,67.895,67.908,67.895,67.899,11200000.0
2009-10-21 01:44:00,67.902,67.912,67.898,67.911,11200000.0
2009-10-21 01:45:00,67.922,67.937,67.922,67.937,8000000.0
2009-10-21 01:46:00,67.958,68.027,67.958,68.027,8000000.0
2009-10-21 01:47:00,68.068,68.21,68.068,68.21,17600000.0
2009-10-21 01:48:00,68.267,68.267,68.192,68.192,13200000.0
2009-10-21 01:49:00,68.204,68.264,68.204,68.251,16000000.0
2009-10-21 01:50:00,68.232,68.24,68.212,68.212,16000000.0
2009-10-21 01:51:00,68.21,68.21,68.147,68.147,8000000.0
2009-10-21 01:52:00,68.135,68.144,68.134,68.144,12800000.0
2009-10-21 01:53:00,68.136,68.136,68.079,68.085,14400000.0
2009-10-21 01:54:00,68.084,68.084,68.047,68.052,13200000.0
2009-10-21 01:55:00,68.026,68.033,68.026,68.031,8000000.0
2009-10-21 01:56:00,68.026,68.03,68.008,68.008,8000000.0
2009-10-21 01:57:00,68.009,68.009,67.976,67.976,11200000.0
2009-10-21 01:58:00,67.996,68.019,67.982,68.019,17600000.0
2009-10-21 01:59:00,68.043,68.072,68.041,68.072,12800000.0
2009-10-21 02:00:00,68.089,68.104,68.089,68.104,11200000.0
2009-10-21 02:01:00,68.119,68.176,68.119,68.176,11200000.0
2009-10-21 02:02:00,68.187,68.245,68.187,68.245,19200000.0
2009-10-21 02:03:00,68.258,68.277,68.257,68.257,12800000.0
2009-10-21 02:04:00,68.259,68.259,68.214,68.214,11200000.0
2009-10-21 02:05:00,68.232,68.252,68.232,68.252,12800000.0
2009-10-21 02:06:00,68.248,68.248,68.167,68.167,17600000.0
2009-10-21 02:07:00,68.179,68.184,68.176,68.176,20800000.0
2009-10-21 02:08:00,68.183,68.193,68.178,68.178,17000000.0
2009-10-21 02:09:00,68.16,68.164,68.16,68.161,14400000.0
2009-10-21 02:10:00,68.149,68.163,68.141,68.141,12800000.0
2009-10-21 02:11:00,68.149,68.157,68.143,68.155,12800000.0
2009-10-21 02:12:00,68.149,68.149,68.127,68.134,19200000.0
2009-10-21 02:13:00,68.131,68.143,68.129,68.143,9600000.0
2009-10-21 02:14:00,68.14,68.144,68.136,68.136,12800000.0
2009-10-21 02:15:00,68.102,68.107,68.102,68.103,8000000.0
2009-10-21 02:16:00,68.088,68.088,68.063,68.07,12800000.0
2009-10-21 02:17:00,68.062,68.075,68.062,68.075,12800000.0
2009-10-21 02:18:00,68.09,68.109,68.09,68.109,12800000.0
2009-10-21 02:19:00,68.091,68.091,68.074,68.08,26000000.0
2009-10-21 02:20:00,68.073,68.099,68.073,68.099,14400000.0
2009-10-21 02:21:00,68.105,68.107,68.086,68.086,17600000.0
2009-10-21 02:22:00,68.086,68.095,68.083,68.084,16000000.0
2009-10-21 02:23:00,68.093,68.103,68.086,68.103,14400000.0
2009-10-21 02:24:00,68.105,68.11,68.098,68.11,8000000.0
2009-10-21 02:25:00,68.119,68.119,68.109,68.113,24000000.0
2009-10-21 02:26:00,68.118,68.123,68.111,68.12,11200000.0
2009-10-21 02:27:00,68.097,68.097,68.09,68.09,12800000.0
2009-10-21 02:28:00,68.072,68.075,68.066,68.075,8000000.0
2009-10-21 02:29:00,68.084,68.09,68.084,68.086,11200000.0
2009-10-21 02:30:00,68.088,68.088,68.075,68.082,16000000.0
2009-10-21 02:31:00,68.087,68.093,68.086,68.093,14400000.0
2009-10-21 02:32:00,68.097,68.106,68.097,68.101,12800000.0
2009-10-21 02:33:00,68.095,68.097,68.067,68.067,14400000.0
2009-10-21 02:34:00,68.093,68.093,68.087,68.093,11200000.0
2009-10-21 02:35:00,68.086,68.086,68.078,68.086,12800000.0
2009-10-21 02:36:00,68.08,68.084,68.063,68.084,16000000.0
2009-10-21 02:37:00,68.066,68.066,68.011,68.011,9600000.0
2009-10-21 02:38:00,68.023,68.033,68.023,68.033,8000000.0
2009-10-21 02:39:00,68.023,68.023,68.012,68.018,19200000.0
2009-10-21 02:40:00,68.008,68.018,68.008,68.015,8000000.0
2009-10-21 02:41:00,67.999,68.0,67.984,67.997,12800000.0
2009-10-21 02:42:00,67.997,67.999,67.983,67.997,11200000.0
2009-10-21 02:43:00,68.004,68.021,68.004,68.021,25600000.0
2009-10-21 02:44:00,68.018,68.021,68.009,68.009,17600000.0
2009-10-21 02:45:00,68.019,68.04,68.019,68.04,9600000.0
2009-10-21 02:46:00,68.058,68.062,68.054,68.057,17600000.0
2009-10-21 02:47:00,68.075,68.077,68.073,68.073,8000000.0
2009-10-21 02:48:00,68.065,68.067,68.057,68.067,11200000.0
2009-10-21 02:49:00,68.059,68.06,68.046,68.054,12800000.0
2009-10-21 02:50:00,68.062,68.062,68.026,68.026,16000000.0
2009-10-21 02:51:00,68.03,68.03,68.017,68.02,16000000.0
2009-10-21 02:52:00,67.998,68.004,67.993,68.004,11200000.0
2009-10-21 02:53:00,68.0,68.0,67.982,67.982,12800000.0
2009-10-21 02:54:00,67.992,68.0,67.989,67.991,30400000.0
2009-10-21 02:55:00,67.994,68.0,67.977,67.977,12800000.0
2009-10-21 02:56:00,67.986,68.024,67.986,68.024,22400000.0
2009-10-21 02:57:00,68.039,68.044,68.038,68.044,11200000.0
2009-10-21 02:58:00,68.039,68.039,68.018,68.034,17600000.0
2009-10-21 02:59:00,68.044,68.052,68.04,68.045,16000000.0
2009-10-21 03:00:00,68.045,68.05,68.042,68.042,11200000.0
2009-10-21 03:01:00,68.034,68.046,68.034,68.046,12800000.0
2009-10-21 03:02:00,68.058,68.067,68.058,68.058,11200000.0
2009-10-21 03:03:00,68.056,68.06,68.051,68.058,12800000.0
2009-10-21 03:04:00,68.046,68.046,68.035,68.035,28800000.0
2009-10-21 03:05:00,68.05,68.054,68.049,68.049,11200000.0
2009-10-21 03:06:00,68.012,68.033,68.012,68.016,8000000.0
2009-10-21 03:07:00,68.036,68.047,68.036,68.043,8000000.0
2009-10-21 03:08:00,68.043,68.043,68.019,68.03,17600000.0
2009-10-21 03:09:00,68.032,68.032,68.009,68.012,22400000.0
2009-10-21 03:10:00,68.011,68.012,68.002,68.007,16000000.0
2009-10-21 03:11:00,68.002,68.012,68.002,68.004,11200000.0
2009-10-21 03:12:00,67.988,67.988,67.971,67.98,12800000.0
2009-10-21 03:13:00,67.963,67.968,67.957,67.965,9600000.0
2009-10-21 03:14:00,67.96,67.96,67.93,67.93,11200000.0
2009-10-21 03:15:00,67.926,67.935,67.915,67.929,8000000.0
2009-10-21 03:16:00,67.907,67.907,67.88,67.88,11200000.0
2009-10-21 03:17:00,67.896,67.903,67.887,67.887,12800000.0
2009-10-21 03:18:00,67.898,67.909,67.898,67.899,13200000.0
2009-10-21 03:19:00,67.905,67.925,67.905,67.925,11200000.0
2009-10-21 03:20:00,67.929,67.938,67.929,67.93,12800000.0
2009-10-21 03:21:00,67.942,67.942,67.85,67.942,12800000.0
2009-10-21 03:22:00,67.946,67.951,67.942,67.946,12800000.0
2009-10-21 03:23:00,67.932,67.941,67.928,67.928,14400000.0
2009-10-21 03:24:00,67.915,67.916,67.898,67.907,28800000.0
2009-10-21 03:25:00,67.904,67.908,67.897,67.906,19200000.0
2009-10-21 03:26:00,67.914,67.914,67.897,67.897,12800000.0
2009-10-21 03:27:00,67.903,67.914,67.893,67.91,12800000.0
2009-10-21 03:28:00,67.919,67.92,67.915,67.92,8000000.0
2009-10-21 03:29:00,67.926,67.934,67.92,67.921,11200000.0
2009-10-21 03:30:00,67.926,67.937,67.925,67.937,12800000.0
2009-10-21 03:31:00,67.945,67.948,67.939,67.939,32000000.0
2009-10-21 03:32:00,67.939,67.943,67.936,67.936,9600000.0
2009-10-21 03:33:00,67.937,67.95,67.936,67.942,11200000.0
2009-10-21 03:34:00,67.951,67.953,67.933,67.942,16000000.0
2009-10-21 03:35:00,67.946,67.96,67.938,67.942,14400000.0
2009-10-21 03:36:00,67.933,67.934,67.929,67.929,8000000.0
2009-10-21 03:37:00,67.928,67.941,67.907,67.921,17600000.0
2009-10-21 03:38:00,67.94,67.94,67.923,67.923,14400000.0
2009-10-21 03:39:00,67.91,67.918,67.91,67.91,17600000.0
2009-10-21 03:40:00,67.909,67.909,67.905,67.905,12800000.0
2009-10-21 03:41:00,67.894,67.905,67.894,67.905,12800000.0
2009-10-21 03:42:00,67.909,67.914,67.909,67.914,9600000.0
2009-10-21 03:43:00,67.913,67.914,67.909,67.914,14400000.0
2009-10-21 03:44:00,67.921,67.921,67.906,67.917,28800000.0
2009-10-21 03:45:00,67.915,67.915,67.907,67.913,24000000.0
2009-10-21 03:46:00,67.917,67.922,67.914,67.916,14400000.0
2009-10-21 03:47:00,67.93,67.931,67.921,67.921,12800000.0
2009-10-21 03:48:00,67.917,67.917,67.9,67.907,16000000.0
2009-10-21 03:49:00,67.92,67.929,67.919,67.929,33600000.0
2009-10-21 03:50:00,67.928,67.928,67.82,67.82,16000000.0
2009-10-21 03:51:00,67.907,67.919,67.907,67.913,11200000.0
2009-10-21 03:52:00,67.904,67.904,67.893,67.895,9600000.0
2009-10-21 03:53:00,67.892,67.907,67.887,67.896,11200000.0
2009-10-21 03:54:00,67.877,67.896,67.876,67.882,16000000.0
2009-10-21 03:55:00,67.897,67.897,67.875,67.875,9600000.0
2009-10-21 03:56:00,67.895,67.905,67.895,67.905,12800000.0
2009-10-21 03:57:00,67.918,67.92,67.889,67.911,11200000.0
2009-10-21 03:58:00,67.911,67.931,67.911,67.931,12800000.0
2009-10-21 03:59:00,67.917,67.917,67.894,67.894,17600000.0
2009-10-21 04:00:00,67.879,67.879,67.856,67.856,11200000.0
2009-10-21 04:01:00,67.834,67.834,67.806,67.806,8000000.0
2009-10-21 04:02:00,67.81,67.81,67.78,67.78,11200000.0
2009-10-21 04:03:00,67.791,67.81,67.791,67.81,12800000.0
2009-10-21 04:04:00,67.822,67.822,67.799,67.806,8000000.0
2009-10-21 04:05:00,67.797,67.799,67.766,67.799,14400000.0
2009-10-21 04:06:00,67.779,67.784,67.766,67.769,9600000.0
2009-10-21 04:07:00,67.764,67.771,67.751,67.771,12800000.0
2009-10-21 04:08:00,67.778,67.786,67.777,67.784,12800000.0
2009-10-21 04:09:00,67.797,67.797,67.788,67.79,12800000.0
2009-10-21 04:10:00,67.8,67.829,67.8,67.829,16000000.0
2009-10-21 04:11:00,67.839,67.839,67.808,67.808,8000000.0
2009-10-21 04:12:00,67.815,67.818,67.806,67.817,9600000.0
2009-10-21 04:13:00,67.825,67.838,67.816,67.821,11200000.0
2009-10-21 04:14:00,67.824,67.835,67.816,67.832,12800000.0
2009-10-21 04:15:00,67.83,67.845,67.83,67.841,11200000.0
2009-10-21 04:16:00,67.844,67.844,67.834,67.836,8000000.0
2009-10-21 04:17:00,67.831,67.831,67.818,67.821,9600000.0
2009-10-21 04:18:00,67.82,67.825,67.816,67.816,12800000.0
2009-10-21 04:19:00,67.814,67.825,67.805,67.825,35200000.0
2009-10-21 04:20:00,67.83,67.83,67.817,67.82,12800000.0
2009-10-21 04:21:00,67.825,67.843,67.825,67.842,14400000.0
2009-10-21 04:22:00,67.854,67.864,67.854,67.864,8000000.0
2009-10-21 04:23:00,67.861,67.861,67.848,67.848,12800000.0
2009-10-21 04:24:00,67.838,67.842,67.834,67.842,16000000.0
2009-10-21 04:25:00,67.854,67.859,67.844,67.844,12800000.0
2009-10-21 04:26:00,67.85,67.859,67.843,67.859,11200000.0
2009-10-21 04:27:00,67.862,67.863,67.853,67.863,11200000.0
2009-10-21 04:28:00,67.878,67.895,67.877,67.883,14400000.0
2009-10-21 04:29:00,67.86,67.878,67.86,67.878,14400000.0
2009-10-21 04:30:00,67.876,67.889,67.876,67.889,12800000.0
2009-10-21 04:31:00,67.88,67.88,67.84,67.85,9000000.0
2009-10-21 04:32:00,67.887,67.887,67.864,67.864,11200000.0
2009-10-21 04:33:00,67.864,67.868,67.857,67.868,12800000.0
2009-10-21 04:34:00,67.863,67.871,67.862,67.864,17600000.0
2009-10-21 04:35:00,67.864,67.877,67.863,67.877,11200000.0
2009-10-21 04:36:00,67.874,67.886,67.874,67.886,11200000.0
2009-10-21 04:37:00,67.881,67.89,67.881,67.89,8000000.0
2009-10-21 04:38:00,67.877,67.887,67.874,67.881,16000000.0
2009-10-21 04:39:00,67.893,67.898,67.883,67.89,14400000.0
2009-10-21 04:40:00,67.896,67.918,67.891,67.918,12800000.0
2009-10-21 04:41:00,67.92,67.92,67.914,67.92,8000000.0
2009-10-21 04:42:00,67.921,67.921,67.91,67.911,12800000.0
2009-10-21 04:43:00,67.914,67.914,67.901,67.901,9600000.0
2009-10-21 04:44:00,67.886,67.891,67.878,67.883,12800000.0
2009-10-21 04:45:00,67.885,67.887,67.844,67.844,11200000.0
2009-10-21 04:46:00,67.881,67.882,67.879,67.882,12800000.0
2009-10-21 04:47:00,67.884,67.889,67.884,67.889,20800000.0
2009-10-21 04:48:00,67.894,67.905,67.894,67.905,10600000.0
2009-10-21 04:49:00,67.888,67.898,67.871,67.895,12800000.0
2009-10-21 04:50:00,67.892,67.933,67.892,67.933,17000000.0
2009-10-21 04:51:00,67.94,67.947,67.935,67.947,16000000.0
2009-10-21 04:52:00,67.948,67.95,67.942,67.948,12800000.0
2009-10-21 04:53:00,67.946,67.961,67.946,67.961,12800000.0
2009-10-21 04:54:00,67.964,67.964,67.948,67.948,33600000.0
2009-10-21 04:55:00,67.95,67.95,67.914,67.914,14400000.0
2009-10-21 04:56:00,67.92,67.932,67.915,67.915,16000000.0
2009-10-21 04:57:00,67.917,67.921,67.917,67.92,8000000.0
2009-10-21 04:58:00,67.926,67.926,67.918,67.921,8000000.0
2009-10-21 04:59:00,67.929,67.939,67.92,67.937,17600000.0
2009-10-21 05:00:00,67.932,67.945,67.932,67.945,8000000.0
2009-10-21 05:01:00,67.941,67.959,67.937,67.957,14400000.0
2009-10-21 05:02:00,67.89,67.956,67.89,67.955,12800000.0
2009-10-21 05:03:00,67.955,67.955,67.928,67.928,9600000.0
2009-10-21 05:04:00,67.95,67.954,67.937,67.94,12800000.0
2009-10-21 05:05:00,67.951,67.959,67.949,67.949,12800000.0
2009-10-21 05:06:00,67.943,67.948,67.942,67.948,13200000.0
2009-10-21 05:07:00,67.949,67.951,67.936,67.936,11200000.0
2009-10-21 05:08:00,67.942,67.949,67.938,67.949,14400000.0
2009-10-21 05:09:00,67.94,67.94,67.936,67.937,9600000.0
2009-10-21 05:10:00,67.914,67.943,67.914,67.935,12800000.0
2009-10-21 05:11:00,67.938,67.954,67.91,67.91,17600000.0
2009-10-21 05:12:00,67.934,67.94,67.909,67.909,11200000.0
2009-10-21 05:13:00,67.941,67.941,67.93,67.936,12800000.0
2009-10-21 05:14:00,67.935,67.945,67.921,67.923,16000000.0
2009-10-21 05:15:00,67.922,67.935,67.922,67.935,8000000.0
2009-10-21 05:16:00,67.943,67.951,67.917,67.917,16000000.0
2009-10-21 05:17:00,67.892,67.916,67.89,67.909,13800000.0
2009-10-21 05:18:00,67.924,67.929,67.924,67.927,8000000.0
2009-10-21 05:19:00,67.904,67.926,67.898,67.902,16000000.0
2009-10-21 05:20:00,67.928,67.948,67.928,67.944,11200000.0
2009-10-21 05:21:00,67.944,67.946,67.92,67.92,19200000.0
2009-10-21 05:22:00,67.933,67.949,67.933,67.946,25600000.0
2009-10-21 05:23:00,67.946,67.947,67.941,67.947,43200000.0
2009-10-21 05:24:00,67.947,67.954,67.947,67.948,32000000.0
2009-10-21 05:25:00,67.945,67.947,67.931,67.946,25600000.0
2009-10-21 05:26:00,67.949,67.953,67.939,67.944,33600000.0
2009-10-21 05:27:00,67.927,67.953,67.927,67.947,12800000.0
2009-10-21 05:28:00,67.946,67.953,67.946,67.953,11200000.0
2009-10-21 05:29:00,67.966,67.966,67.95,67.954,11200000.0
2009-10-21 05:30:00,67.947,67.951,67.941,67.95,16000000.0
2009-10-21 05:31:00,67.931,67.943,67.928,67.933,11200000.0
2009-10-21 05:32:00,67.947,67.947,67.943,67.946,12800000.0
2009-10-21 05:33:00,67.939,67.94,67.933,67.936,11200000.0
2009-10-21 05:34:00,67.927,67.934,67.915,67.919,16000000.0
2009-10-21 05:35:00,67.913,67.913,67.908,67.908,11600000.0
2009-10-21 05:36:00,67.9,67.914,67.9,67.914,9600000.0
2009-10-21 05:37:00,67.911,67.914,67.911,67.911,11200000.0
2009-10-21 05:38:00,67.919,67.925,67.917,67.925,11200000.0
2009-10-21 05:39:00,67.94,67.94,67.925,67.93,13200000.0
2009-10-21 05:40:00,67.928,67.928,67.921,67.923,12800000.0
2009-10-21 05:41:00,67.927,67.931,67.923,67.925,11200000.0
2009-10-21 05:42:00,67.926,67.932,67.926,67.932,19200000.0
2009-10-21 05:43:00,67.945,67.947,67.942,67.947,9600000.0
2009-10-21 05:44:00,67.952,67.963,67.952,67.963,14800000.0
2009-10-21 05:45:00,67.965,67.965,67.954,67.954,11200000.0
2009-10-21 05:46:00,67.955,67.957,67.947,67.947,16000000.0
2009-10-21 05:47:00,67.941,67.941,67.929,67.933,12800000.0
2009-10-21 05:48:00,67.942,67.945,67.936,67.944,9600000.0
2009-10-21 05:49:00,67.945,67.946,67.939,67.939,22400000.0
2009-10-21 05:50:00,67.934,67.934,67.921,67.926,12800000.0
2009-10-21 05:51:00,67.936,67.936,67.918,67.918,18000000.0
2009-10-21 05:52:00,67.916,67.927,67.916,67.927,16000000.0
2009-10-21 05:53:00,67.934,67.954,67.934,67.95,12800000.0
2009-10-21 05:54:00,67.952,67.955,67.944,67.944,14400000.0
2009-10-21 05:55:00,67.946,67.946,67.942,67.942,8000000.0
2009-10-21 05:56:00,67.941,67.949,67.941,67.947,17600000.0
2009-10-21 05:57:00,67.935,67.941,67.929,67.941,8000000.0
2009-10-21 05:58:00,67.946,67.946,67.941,67.941,19200000.0
2009-10-21 05:59:00,67.942,67.95,67.942,67.948,11200000.0
2009-10-21 06:00:00,67.951,67.954,67.944,67.947,35200000.0
2009-10-21 06:01:00,67.95,67.95,67.932,67.941,28800000.0
2009-10-21 06:02:00,67.965,67.98,67.965,67.973,11200000.0
2009-10-21 06:03:00,67.951,67.96,67.951,67.952,16000000.0
2009-10-21 06:04:00,67.954,67.964,67.947,67.964,12800000.0
2009-10-21 06:05:00,67.972,67.98,67.972,67.977,8000000.0
2009-10-21 06:06:00,67.983,67.995,67.983,67.99,24000000.0
2009-10-21 06:07:00,67.974,67.983,67.974,67.983,22400000.0
2009-10-21 06:08:00,67.989,67.99,67.982,67.982,9600000.0
2009-10-21 06:09:00,67.978,67.982,67.977,67.982,11200000.0
2009-10-21 06:10:00,67.989,68.02,67.989,68.02,12800000.0
2009-10-21 06:11:00,68.03,68.036,68.025,68.036,35200000.0
2009-10-21 06:12:00,68.047,68.049,68.042,68.049,11200000.0
2009-10-21 06:13:00,68.025,68.033,68.023,68.027,8000000.0
2009-10-21 06:14:00,68.022,68.023,68.016,68.016,17600000.0
2009-10-21 06:15:00,68.021,68.021,68.013,68.013,16000000.0
2009-10-21 06:16:00,68.021,68.021,68.005,68.005,12800000.0
2009-10-21 06:17:00,68.003,68.003,67.994,67.994,8000000.0
2009-10-21 06:18:00,67.983,67.985,67.978,67.978,12800000.0
2009-10-21 06:19:00,67.988,67.998,67.988,67.996,12800000.0
2009-10-21 06:20:00,68.008,68.017,68.007,68.007,11200000.0
2009-10-21 06:21:00,68.008,68.02,67.999,67.999,8000000.0
2009-10-21 06:22:00,68.016,68.02,68.004,68.015,16000000.0
2009-10-21 06:23:00,68.008,68.019,68.008,68.019,11200000.0
2009-10-21 06:24:00,68.004,68.023,68.004,68.023,14400000.0
2009-10-21 06:25:00,68.02,68.02,68.011,68.011,12800000.0
2009-10-21 06:26:00,68.014,68.014,68.009,68.01,8000000.0
2009-10-21 06:27:00,68.006,68.007,67.998,67.998,12800000.0
2009-10-21 06:28:00,68.006,68.007,68.001,68.005,16000000.0
2009-10-21 06:29:00,68.0,68.0,67.99,67.99,8000000.0
2009-10-21 06:30:00,67.981,68.004,67.981,68.003,28000000.0
2009-10-21 06:31:00,68.026,68.026,68.002,68.002,30400000.0
2009-10-21 06:32:00,68.006,68.006,67.994,67.995,22400000.0
2009-10-21 06:33:00,67.994,67.997,67.99,67.992,24000000.0
2009-10-21 06:34:00,67.963,67.988,67.953,67.975,17600000.0
2009-10-21 06:35:00,67.969,67.969,67.958,67.958,11200000.0
2009-10-21 06:36:00,67.961,67.962,67.942,67.952,16000000.0
2009-10-21 06:37:00,67.954,67.964,67.954,67.964,9600000.0
2009-10-21 06:38:00,67.972,67.972,67.962,67.962,8000000.0
2009-10-21 06:39:00,67.963,67.977,67.96,67.977,9600000.0
2009-10-21 06:40:00,67.945,67.972,67.945,67.972,12200000.0
2009-10-21 06:41:00,67.984,67.984,67.963,67.963,22400000.0
2009-10-21 06:42:00,67.96,67.967,67.96,67.967,17600000.0
2009-10-21 06:43:00,67.964,67.968,67.963,67.968,19200000.0
2009-10-21 06:44:00,67.966,67.966,67.956,67.959,32000000.0
2009-10-21 06:45:00,67.961,67.965,67.96,67.964,25600000.0
2009-10-21 06:46:00,67.968,67.97,67.958,67.958,12800000.0
2009-10-21 06:47:00,67.964,67.97,67.957,67.957,9600000.0
2009-10-21 06:48:00,67.952,67.961,67.952,67.961,17600000.0
2009-10-21 06:49:00,67.952,67.952,67.944,67.949,12800000.0
2009-10-21 06:50:00,67.949,67.953,67.947,67.953,22400000.0
2009-10-21 06:51:00,67.948,67.954,67.946,67.952,16000000.0
2009-10-21 06:52:00,67.953,67.954,67.941,67.945,14400000.0
2009-10-21 06:53:00,67.942,67.944,67.938,67.938,11200000.0
2009-10-21 06:54:00,67.941,67.944,67.938,67.938,14400000.0
2009-10-21 06:55:00,67.931,67.941,67.931,67.941,8000000.0
2009-10-21 06:56:00,67.892,67.92,67.892,67.92,9600000.0
2009-10-21 06:57:00,67.94,67.946,67.94,67.946,9600000.0
2009-10-21 06:58:00,67.947,67.949,67.943,67.945,17600000.0
2009-10-21 06:59:00,67.935,67.938,67.915,67.928,17600000.0
2009-10-21 07:00:00,67.949,67.955,67.949,67.955,8000000.0
2009-10-21 07:01:00,67.958,67.958,67.951,67.953,16400000.0
2009-10-21 07:02:00,67.95,67.974,67.95,67.974,22400000.0
2009-10-21 07:03:00,67.979,67.986,67.978,67.986,13200000.0
2009-10-21 07:04:00,67.989,67.995,67.985,67.995,16000000.0
2009-10-21 07:05:00,67.987,67.988,67.982,67.988,11200000.0
2009-10-21 07:06:00,67.971,67.987,67.96,67.984,11200000.0
2009-10-21 07:07:00,67.984,67.984,67.969,67.969,12800000.0
2009-10-21 07:08:00,67.986,67.987,67.978,67.978,28800000.0
2009-10-21 07:09:00,67.979,67.979,67.972,67.972,16000000.0
2009-10-21 07:10:00,67.978,67.986,67.978,67.978,19200000.0
2009-10-21 07:11:00,67.975,67.975,67.967,67.969,17600000.0
2009-10-21 07:12:00,67.938,67.967,67.938,67.962,12800000.0
2009-10-21 07:13:00,67.966,67.966,67.935,67.935,9600000.0
2009-10-21 07:14:00,67.969,67.98,67.969,67.978,12800000.0
2009-10-21 07:15:00,67.963,67.963,67.955,67.955,8000000.0
2009-10-21 07:16:00,67.957,67.957,67.947,67.948,11200000.0
2009-10-21 07:17:00,67.943,67.954,67.941,67.952,11200000.0
2009-10-21 07:18:00,67.934,67.962,67.934,67.962,11200000.0
2009-10-21 07:19:00,67.946,67.95,67.936,67.94,16000000.0
2009-10-21 07:20:00,67.967,67.967,67.964,67.966,11200000.0
2009-10-21 07:21:00,67.965,67.965,67.951,67.96,9600000.0
2009-10-21 07:22:00,67.956,67.963,67.953,67.959,12800000.0
2009-10-21 07:23:00,67.96,67.966,67.95,67.958,16000000.0
2009-10-21 07:24:00,67.964,67.964,67.951,67.952,14400000.0
2009-10-21 07:25:00,67.962,67.976,67.962,67.976,8000000.0
2009-10-21 07:26:00,67.974,67.984,67.973,67.98,16000000.0
2009-10-21 07:27:00,67.984,68.002,67.984,67.999,9600000.0
2009-10-21 07:28:00,68.01,68.01,67.999,67.999,12800000.0
2009-10-21 07:29:00,67.994,67.997,67.981,67.981,27200000.0
2009-10-21 07:30:00,67.982,67.992,67.982,67.992,8000000.0
2009-10-21 07:31:00,67.993,67.995,67.984,67.989,18000000.0
2009-10-21 07:32:00,67.98,67.989,67.97,67.97,14400000.0
2009-10-21 07:33:00,67.991,67.996,67.985,67.994,16000000.0
2009-10-21 07:34:00,67.98,67.993,67.971,67.978,14400000.0
2009-10-21 07:35:00,67.995,68.016,67.995,68.008,12800000.0
2009-10-21 07:36:00,68.011,68.013,68.001,68.001,9600000.0
2009-10-21 07:37:00,67.988,67.988,67.977,67.977,9600000.0
2009-10-21 07:38:00,67.983,67.991,67.979,67.991,8000000.0
2009-10-21 07:39:00,67.985,67.985,67.97,67.978,19200000.0
2009-10-21 07:40:00,67.97,67.979,67.97,67.979,12800000.0
2009-10-21 07:41:00,67.984,67.996,67.982,67.996,32000000.0
2009-10-21 07:42:00,67.998,68.022,67.998,68.021,33600000.0
2009-10-21 07:43:00,68.012,68.012,67.997,68.004,28800000.0
2009-10-21 07:44:00,68.007,68.009,68.004,68.005,11200000.0
2009-10-21 07:45:00,68.027,68.029,68.022,68.029,12800000.0
2009-10-21 07:46:00,68.024,68.028,68.019,68.02,27200000.0
2009-10-21 07:47:00,68.02,68.032,68.02,68.025,25600000.0
2009-10-21 07:48:00,68.02,68.02,68.008,68.02,28200000.0
2009-10-21 07:49:00,68.024,68.028,68.022,68.026,19200000.0
2009-10-21 07:50:00,68.009,68.022,67.999,68.022,65600000.0
2009-10-21 07:51:00,68.011,68.031,67.992,68.01,38400000.0
2009-10-21 07:52:00,68.012,68.019,68.001,68.001,12800000.0
2009-10-21 07:53:00,68.013,68.013,68.008,68.01,16000000.0
2009-10-21 07:54:00,68.013,68.016,68.006,68.008,19600000.0
2009-10-21 07:55:00,68.007,68.007,67.996,68.002,30400000.0
2009-10-21 07:56:00,68.005,68.008,67.987,68.007,28800000.0
2009-10-21 07:57:00,68.018,68.053,68.018,68.053,17600000.0
2009-10-21 07:58:00,68.063,68.064,68.059,68.064,11200000.0
2009-10-21 07:59:00,68.067,68.069,68.058,68.069,17600000.0
2009-10-21 08:00:00,68.059,68.063,68.055,68.061,20800000.0
2009-10-21 08:01:00,68.066,68.069,68.065,68.068,11200000.0
2009-10-21 08:02:00,68.073,68.082,68.073,68.079,16000000.0
2009-10-21 08:03:00,68.081,68.097,68.081,68.097,11200000.0
2009-10-21 08:04:00,68.106,68.106,68.085,68.096,36800000.0
2009-10-21 08:05:00,68.085,68.097,68.085,68.097,11200000.0
2009-10-21 08:06:00,68.101,68.111,68.099,68.111,12800000.0
2009-10-21 08:07:00,68.109,68.114,68.1,68.1,12800000.0
2009-10-21 08:08:00,68.119,68.119,68.106,68.106,16000000.0
2009-10-21 08:09:00,68.106,68.116,68.105,68.11,19200000.0
2009-10-21 08:10:00,68.119,68.133,68.119,68.133,30400000.0
2009-10-21 08:11:00,68.137,68.145,68.133,68.133,22400000.0
2009-10-21 08:12:00,68.125,68.129,68.123,68.123,22400000.0
2009-10-21 08:13:00,68.123,68.133,68.123,68.127,14800000.0
2009-10-21 08:14:00,68.132,68.135,68.116,68.116,12800000.0
2009-10-21 08:15:00,68.107,68.119,68.107,68.119,40000000.0
2009-10-21 08:16:00,68.111,68.113,68.107,68.11,19200000.0
2009-10-21 08:17:00,68.102,68.102,68.093,68.093,11200000.0
2009-10-21 08:18:00,68.085,68.087,68.075,68.08,11200000.0
2009-10-21 08:19:00,68.093,68.119,68.093,68.118,22400000.0
2009-10-21 08:20:00,68.132,68.138,68.13,68.13,11200000.0
2009-10-21 08:21:00,68.119,68.133,68.119,68.131,22400000.0
2009-10-21 08:22:00,68.133,68.133,68.109,68.109,30400000.0
2009-10-21 08:23:00,68.095,68.095,68.088,68.094,24000000.0
2009-10-21 08:24:00,68.097,68.105,68.092,68.103,25600000.0
2009-10-21 08:25:00,68.1,68.1,68.081,68.083,52800000.0
2009-10-21 08:26:00,68.079,68.083,68.065,68.083,32000000.0
2009-10-21 08:27:00,68.079,68.079,68.055,68.055,40400000.0
2009-10-21 08:28:00,68.055,68.063,68.05,68.05,20800000.0
2009-10-21 08:29:00,68.064,68.085,68.064,68.076,48000000.0
2009-10-21 08:30:00,68.063,68.075,68.063,68.075,33600000.0
2009-10-21 08:31:00,68.06,68.06,68.023,68.023,36800000.0
2009-10-21 08:32:00,68.073,68.095,68.072,68.09,27200000.0
2009-10-21 08:33:00,68.091,68.094,68.088,68.089,41000000.0
2009-10-21 08:34:00,68.089,68.099,68.087,68.099,49600000.0
2009-10-21 08:35:00,68.099,68.116,68.099,68.116,47400000.0
2009-10-21 08:36:00,68.124,68.126,68.117,68.126,12800000.0
2009-10-21 08:37:00,68.153,68.209,68.153,68.209,14400000.0
2009-10-21 08:38:00,68.229,68.232,68.22,68.232,17600000.0
2009-10-21 08:39:00,68.24,68.24,68.221,68.23,14400000.0
2009-10-21 08:40:00,68.239,68.256,68.232,68.233,25600000.0
2009-10-21 08:41:00,68.232,68.275,68.232,68.275,32000000.0
2009-10-21 08:42:00,68.28,68.28,68.264,68.279,12800000.0
2009-10-21 08:43:00,68.299,68.299,68.29,68.292,35200000.0
2009-10-21 08:44:00,68.288,68.296,68.278,68.296,25600000.0
2009-10-21 08:45:00,68.301,68.321,68.299,68.321,37200000.0
2009-10-21 08:46:00,68.342,68.343,68.331,68.332,30400000.0
2009-10-21 08:47:00,68.334,68.334,68.313,68.313,24000000.0
2009-10-21 08:48:00,68.309,68.333,68.309,68.333,30400000.0
2009-10-21 08:49:00,68.338,68.347,68.337,68.337,20800000.0
2009-10-21 08:50:00,68.289,68.346,68.289,68.344,46400000.0
2009-10-21 08:51:00,68.347,68.358,68.347,68.355,22400000.0
2009-10-21 08:52:00,68.362,68.374,68.362,68.368,35200000.0
2009-10-21 08:53:00,68.373,68.4,68.373,68.397,56000000.0
2009-10-21 08:54:00,68.406,68.417,68.406,68.417,22400000.0
2009-10-21 08:55:00,68.414,68.439,68.414,68.435,40000000.0
2009-10-21 08:56:00,68.428,68.428,68.404,68.404,14400000.0
2009-10-21 08:57:00,68.39,68.39,68.373,68.373,43200000.0
2009-10-21 08:58:00,68.361,68.366,68.351,68.351,19200000.0
2009-10-21 08:59:00,68.344,68.355,68.338,68.346,16000000.0
2009-10-21 09:00:00,68.361,68.363,68.355,68.362,32000000.0
2009-10-21 09:01:00,68.369,68.369,68.341,68.341,32000000.0
2009-10-21 09:02:00,68.328,68.335,68.319,68.319,19200000.0
2009-10-21 09:03:00,68.32,68.336,68.319,68.336,16000000.0
2009-10-21 09:04:00,68.341,68.351,68.337,68.344,22400000.0
2009-10-21 09:05:00,68.353,68.357,68.331,68.357,19200000.0
2009-10-21 09:06:00,68.376,68.386,68.375,68.381,30400000.0
2009-10-21 09:07:00,68.383,68.399,68.378,68.398,19200000.0
2009-10-21 09:08:00,68.406,68.415,68.406,68.415,35200000.0
2009-10-21 09:09:00,68.408,68.408,68.378,68.408,47200000.0
2009-10-21 09:10:00,68.418,68.418,68.397,68.398,24000000.0
2009-10-21 09:11:00,68.391,68.403,68.391,68.402,28800000.0
2009-10-21 09:12:00,68.413,68.413,68.402,68.406,54400000.0
2009-10-21 09:13:00,68.405,68.405,68.39,68.393,78400000.0
2009-10-21 09:14:00,68.385,68.415,68.385,68.414,53200000.0
2009-10-21 09:15:00,68.437,68.469,68.437,68.448,30400000.0
2009-10-21 09:16:00,68.474,68.478,68.462,68.462,49600000.0
2009-10-21 09:17:00,68.475,68.475,68.458,68.473,78400000.0
2009-10-21 09:18:00,68.474,68.483,68.464,68.48,72000000.0
2009-10-21 09:19:00,68.485,68.498,68.481,68.481,65600000.0
2009-10-21 09:20:00,68.483,68.519,68.482,68.519,76800000.0
2009-10-21 09:21:00,68.523,68.528,68.516,68.526,49600000.0
2009-10-21 09:22:00,68.522,68.522,68.496,68.499,36800000.0
2009-10-21 09:23:00,68.489,68.493,68.476,68.476,68800000.0
2009-10-21 09:24:00,68.454,68.477,68.454,68.468,43200000.0
2009-10-21 09:25:00,68.465,68.478,68.465,68.478,19200000.0
2009-10-21 09:26:00,68.484,68.489,68.479,68.489,32000000.0
2009-10-21 09:27:00,68.5,68.509,68.497,68.504,70400000.0
2009-10-21 09:28:00,68.494,68.494,68.462,68.462,73600000.0
2009-10-21 09:29:00,68.456,68.456,68.441,68.452,37200000.0
2009-10-21 09:30:00,68.463,68.48,68.463,68.48,25600000.0
2009-10-21 09:31:00,68.485,68.488,68.477,68.477,12800000.0
2009-10-21 09:32:00,68.5,68.519,68.5,68.519,33600000.0
2009-10-21 09:33:00,68.512,68.526,68.502,68.526,30400000.0
2009-10-21 09:34:00,68.53,68.546,68.524,68.541,33600000.0
2009-10-21 09:35:00,68.545,68.552,68.542,68.549,53200000.0
2009-10-21 09:36:00,68.534,68.537,68.524,68.535,46400000.0
2009-10-21 09:37:00,68.531,68.536,68.517,68.536,33600000.0
2009-10-21 09:38:00,68.551,68.559,68.551,68.556,32000000.0
2009-10-21 09:39:00,68.56,68.56,68.545,68.545,43200000.0
2009-10-21 09:40:00,68.545,68.551,68.542,68.545,46400000.0
2009-10-21 09:41:00,68.541,68.543,68.535,68.538,30400000.0
2009-10-21 09:42:00,68.528,68.544,68.528,68.544,43200000.0
2009-10-21 09:43:00,68.563,68.582,68.561,68.574,56000000.0
2009-10-21 09:44:00,68.578,68.587,68.578,68.587,30400000.0
2009-10-21 09:45:00,68.577,68.583,68.577,68.58,19200000.0
2009-10-21 09:46:00,68.598,68.609,68.598,68.609,27200000.0
2009-10-21 09:47:00,68.621,68.631,68.621,68.627,11200000.0
2009-10-21 09:48:00,68.622,68.643,68.622,68.643,26000000.0
2009-10-21 09:49:00,68.641,68.641,68.595,68.595,35600000.0
2009-10-21 09:50:00,68.594,68.601,68.593,68.594,33600000.0
2009-10-21 09:51:00,68.607,68.607,68.585,68.585,84800000.0
2009-10-21 09:52:00,68.591,68.6,68.591,68.593,35600000.0
2009-10-21 09:53:00,68.598,68.598,68.576,68.576,30400000.0
2009-10-21 09:54:00,68.587,68.599,68.586,68.594,43200000.0
2009-10-21 09:55:00,68.594,68.594,68.573,68.573,33600000.0
2009-10-21 09:56:00,68.579,68.592,68.579,68.592,36800000.0
2009-10-21 09:57:00,68.592,68.593,68.587,68.593,24000000.0
2009-10-21 09:58:00,68.586,68.586,68.577,68.583,32000000.0
2009-10-21 09:59:00,68.577,68.577,68.57,68.572,51200000.0
2009-10-21 10:00:00,68.56,68.562,68.547,68.549,62400000.0
2009-10-21 10:01:00,68.567,68.579,68.567,68.575,57600000.0
2009-10-21 10:02:00,68.567,68.577,68.566,68.575,36800000.0
2009-10-21 10:03:00,68.58,68.583,68.571,68.583,44800000.0
2009-10-21 10:04:00,68.574,68.58,68.56,68.56,40000000.0
2009-10-21 10:05:00,68.556,68.556,68.546,68.549,38400000.0
2009-10-21 10:06:00,68.534,68.569,68.534,68.567,33600000.0
2009-10-21 10:07:00,68.569,68.58,68.565,68.58,43200000.0
2009-10-21 10:08:00,68.573,68.585,68.571,68.572,49000000.0
2009-10-21 10:09:00,68.576,68.577,68.557,68.557,52800000.0
2009-10-21 10:10:00,68.564,68.59,68.564,68.582,46400000.0
2009-10-21 10:11:00,68.59,68.601,68.59,68.596,57600000.0
2009-10-21 10:12:00,68.577,68.577,68.566,68.566,57600000.0
2009-10-21 10:13:00,68.548,68.563,68.548,68.563,41600000.0
2009-10-21 10:14:00,68.573,68.582,68.572,68.573,30400000.0
2009-10-21 10:15:00,68.578,68.59,68.577,68.59,30400000.0
2009-10-21 10:16:00,68.593,68.606,68.592,68.602,41600000.0
2009-10-21 10:17:00,68.622,68.622,68.606,68.606,44800000.0
2009-10-21 10:18:00,68.597,68.601,68.595,68.598,78400000.0
2009-10-21 10:19:00,68.582,68.589,68.581,68.581,75600000.0
2009-10-21 10:20:00,68.591,68.615,68.591,68.615,54400000.0
2009-10-21 10:21:00,68.61,68.624,68.61,68.618,35200000.0
2009-10-21 10:22:00,68.616,68.619,68.597,68.597,49600000.0
2009-10-21 10:23:00,68.572,68.572,68.555,68.56,33600000.0
2009-10-21 10:24:00,68.557,68.573,68.557,68.567,43200000.0
2009-10-21 10:25:00,68.577,68.579,68.569,68.576,64000000.0
2009-10-21 10:26:00,68.571,68.571,68.56,68.565,36800000.0
2009-10-21 10:27:00,68.552,68.574,68.552,68.574,52800000.0
2009-10-21 10:28:00,68.568,68.578,68.565,68.578,88000000.0
2009-10-21 10:29:00,68.593,68.607,68.589,68.598,46400000.0
2009-10-21 10:30:00,68.587,68.594,68.579,68.593,27600000.0
2009-10-21 10:31:00,68.586,68.593,68.583,68.592,32000000.0
2009-10-21 10:32:00,68.612,68.634,68.609,68.626,46400000.0
2009-10-21 10:33:00,68.616,68.62,68.608,68.608,35200000.0
2009-10-21 10:34:00,68.602,68.605,68.584,68.601,17600000.0
2009-10-21 10:35:00,68.611,68.64,68.611,68.633,19200000.0
2009-10-21 10:36:00,68.637,68.646,68.636,68.646,16000000.0
2009-10-21 10:37:00,68.632,68.632,68.618,68.63,19200000.0
2009-10-21 10:38:00,68.622,68.622,68.606,68.618,28800000.0
2009-10-21 10:39:00,68.609,68.629,68.609,68.629,8000000.0
2009-10-21 10:40:00,68.623,68.623,68.596,68.596,24000000.0
2009-10-21 10:41:00,68.609,68.614,68.605,68.61,57600000.0
2009-10-21 10:42:00,68.602,68.611,68.598,68.611,38400000.0
2009-10-21 10:43:00,68.622,68.622,68.609,68.617,26000000.0
2009-10-21 10:44:00,68.621,68.663,68.62,68.663,19200000.0
2009-10-21 10:45:00,68.656,68.662,68.656,68.658,22400000.0
2009-10-21 10:46:00,68.669,68.69,68.669,68.69,28800000.0
2009-10-21 10:47:00,68.687,68.687,68.67,68.678,25600000.0
2009-10-21 10:48:00,68.694,68.702,68.693,68.702,38400000.0
2009-10-21 10:49:00,68.712,68.72,68.711,68.713,25600000.0
2009-10-21 10:50:00,68.702,68.716,68.702,68.703,59600000.0
2009-10-21 10:51:00,68.698,68.698,68.688,68.689,68800000.0
2009-10-21 10:52:00,68.692,68.693,68.679,68.679,35200000.0
2009-10-21 10:53:00,68.673,68.675,68.666,68.675,59200000.0
2009-10-21 10:54:00,68.656,68.656,68.644,68.645,54400000.0
2009-10-21 10:55:00,68.658,68.685,68.658,68.685,41600000.0
2009-10-21 10:56:00,68.697,68.697,68.676,68.692,44200000.0
2009-10-21 10:57:00,68.677,68.68,68.667,68.678,33600000.0
2009-10-21 10:58:00,68.68,68.685,68.674,68.676,40400000.0
2009-10-21 10:59:00,68.661,68.673,68.661,68.663,49600000.0
2009-10-21 11:00:00,68.652,68.66,68.649,68.655,51200000.0
2009-10-21 11:01:00,68.645,68.645,68.62,68.62,52800000.0
2009-10-21 11:02:00,68.628,68.641,68.628,68.641,19200000.0
2009-10-21 11:03:00,68.633,68.639,68.614,68.614,37200000.0
2009-10-21 11:04:00,68.601,68.624,68.601,68.624,27200000.0
2009-10-21 11:05:00,68.65,68.655,68.643,68.643,11200000.0
2009-10-21 11:06:00,68.643,68.671,68.643,68.671,30400000.0
2009-10-21 11:07:00,68.672,68.672,68.656,68.665,46400000.0
2009-10-21 11:08:00,68.675,68.675,68.646,68.646,32000000.0
2009-10-21 11:09:00,68.641,68.644,68.634,68.643,75200000.0
2009-10-21 11:10:00,68.648,68.648,68.615,68.617,37200000.0
2009-10-21 11:11:00,68.616,68.634,68.616,68.634,52800000.0
2009-10-21 11:12:00,68.646,68.656,68.637,68.643,70400000.0
2009-10-21 11:13:00,68.635,68.64,68.631,68.632,67200000.0
2009-10-21 11:14:00,68.614,68.614,68.593,68.593,57600000.0
2009-10-21 11:15:00,68.602,68.609,68.588,68.591,35200000.0
2009-10-21 11:16:00,68.563,68.563,68.53,68.534,17600000.0
2009-10-21 11:17:00,68.528,68.529,68.511,68.511,54400000.0
2009-10-21 11:18:00,68.473,68.473,68.449,68.449,73400000.0
2009-10-21 11:19:00,68.444,68.454,68.437,68.449,56000000.0
2009-10-21 11:20:00,68.458,68.458,68.44,68.449,35200000.0
2009-10-21 11:21:00,68.455,68.463,68.43,68.463,40000000.0
2009-10-21 11:22:00,68.477,68.538,68.477,68.538,42000000.0
2009-10-21 11:23:00,68.561,68.561,68.547,68.553,51200000.0
2009-10-21 11:24:00,68.557,68.557,68.524,68.524,53200000.0
2009-10-21 11:25:00,68.509,68.529,68.509,68.522,35200000.0
2009-10-21 11:26:00,68.526,68.537,68.509,68.509,27200000.0
2009-10-21 11:27:00,68.506,68.515,68.505,68.515,26000000.0
2009-10-21 11:28:00,68.509,68.549,68.509,68.549,41600000.0
2009-10-21 11:29:00,68.546,68.56,68.545,68.56,43200000.0
2009-10-21 11:30:00,68.548,68.548,68.528,68.528,11200000.0
2009-10-21 11:31:00,68.518,68.518,68.502,68.502,27200000.0
2009-10-21 11:32:00,68.499,68.499,68.48,68.48,35200000.0
2009-10-21 11:33:00,68.471,68.472,68.465,68.465,17600000.0
2009-10-21 11:34:00,68.462,68.465,68.456,68.465,34000000.0
2009-10-21 11:35:00,68.456,68.459,68.453,68.458,22400000.0
2009-10-21 11:36:00,68.458,68.464,68.451,68.464,43600000.0
2009-10-21 11:37:00,68.46,68.464,68.453,68.453,42000000.0
2009-10-21 11:38:00,68.459,68.462,68.455,68.457,27200000.0
2009-10-21 11:39:00,68.455,68.461,68.446,68.45,46400000.0
2009-10-21 11:40:00,68.433,68.439,68.432,68.437,22800000.0
2009-10-21 11:41:00,68.436,68.443,68.436,68.438,38400000.0
2009-10-21 11:42:00,68.446,68.461,68.446,68.461,38400000.0
2009-10-21 11:43:00,68.456,68.456,68.44,68.453,67200000.0
2009-10-21 11:44:00,68.427,68.456,68.427,68.456,59200000.0
2009-10-21 11:45:00,68.454,68.454,68.449,68.45,49600000.0
2009-10-21 11:46:00,68.449,68.454,68.448,68.449,60800000.0
2009-10-21 11:47:00,68.444,68.446,68.438,68.439,56000000.0
2009-10-21 11:48:00,68.429,68.429,68.389,68.389,56400000.0
2009-10-21 11:49:00,68.362,68.362,68.322,68.322,41600000.0
2009-10-21 11:50:00,68.31,68.327,68.304,68.317,44800000.0
2009-10-21 11:51:00,68.327,68.35,68.327,68.35,44800000.0
2009-10-21 11:52:00,68.347,68.347,68.31,68.327,32000000.0
2009-10-21 11:53:00,68.331,68.352,68.331,68.352,35200000.0
2009-10-21 11:54:00,68.35,68.354,68.342,68.346,48000000.0
2009-10-21 11:55:00,68.347,68.354,68.34,68.342,44800000.0
2009-10-21 11:56:00,68.353,68.374,68.351,68.374,64400000.0
2009-10-21 11:57:00,68.39,68.413,68.385,68.413,22400000.0
2009-10-21 11:58:00,68.431,68.431,68.423,68.425,41000000.0
2009-10-21 11:59:00,68.41,68.413,68.405,68.405,51200000.0
2009-10-21 12:00:00,68.392,68.395,68.382,68.382,36800000.0
2009-10-21 12:01:00,68.376,68.4,68.376,68.4,19200000.0
2009-10-21 12:02:00,68.397,68.4,68.393,68.394,32000000.0
2009-10-21 12:03:00,68.387,68.387,68.372,68.372,51200000.0
2009-10-21 12:04:00,68.361,68.364,68.358,68.362,24000000.0
2009-10-21 12:05:00,68.361,68.385,68.361,68.385,28800000.0
2009-10-21 12:06:00,68.389,68.393,68.382,68.386,24000000.0
2009-10-21 12:07:00,68.38,68.386,68.38,68.381,20800000.0
2009-10-21 12:08:00,68.38,68.38,68.367,68.376,43200000.0
2009-10-21 12:09:00,68.369,68.379,68.352,68.37,25600000.0
2009-10-21 12:10:00,68.38,68.38,68.365,68.368,10600000.0
2009-10-21 12:11:00,68.35,68.353,68.333,68.333,27600000.0
2009-10-21 12:12:00,68.318,68.326,68.314,68.326,30400000.0
2009-10-21 12:13:00,68.328,68.334,68.328,68.33,14400000.0
2009-10-21 12:14:00,68.325,68.351,68.325,68.351,41600000.0
2009-10-21 12:15:00,68.352,68.356,68.344,68.344,27200000.0
2009-10-21 12:16:00,68.35,68.35,68.339,68.347,27200000.0
2009-10-21 12:17:00,68.352,68.36,68.352,68.36,43200000.0
2009-10-21 12:18:00,68.354,68.363,68.354,68.356,25600000.0
2009-10-21 12:19:00,68.356,68.356,68.316,68.316,35200000.0
2009-10-21 12:20:00,68.314,68.325,68.314,68.325,36800000.0
2009-10-21 12:21:00,68.339,68.369,68.339,68.369,59200000.0
2009-10-21 12:22:00,68.364,68.375,68.364,68.37,30400000.0
2009-10-21 12:23:00,68.372,68.379,68.372,68.379,32000000.0
2009-10-21 12:24:00,68.373,68.382,68.373,68.378,33600000.0
2009-10-21 12:25:00,68.374,68.388,68.372,68.372,22400000.0
2009-10-21 12:26:00,68.369,68.37,68.362,68.362,30400000.0
2009-10-21 12:27:00,68.354,68.357,68.353,68.354,30800000.0
2009-10-21 12:28:00,68.354,68.355,68.348,68.348,60800000.0
2009-10-21 12:29:00,68.336,68.336,68.203,68.244,115200000.0
2009-10-21 12:30:00,68.276,68.386,68.276,68.323,46400000.0
2009-10-21 12:31:00,68.327,68.333,68.322,68.327,70400000.0
2009-10-21 12:32:00,68.343,68.343,68.33,68.33,28800000.0
2009-10-21 12:33:00,68.343,68.357,68.343,68.353,40000000.0
2009-10-21 12:34:00,68.334,68.334,68.318,68.318,27200000.0
2009-10-21 12:35:00,68.324,68.337,68.324,68.337,25600000.0
2009-10-21 12:36:00,68.34,68.349,68.336,68.336,48000000.0
2009-10-21 12:37:00,68.339,68.342,68.334,68.334,8000000.0
2009-10-21 12:38:00,68.336,68.336,68.328,68.33,9000000.0
2009-10-21 12:39:00,68.342,68.342,68.337,68.338,24000000.0
2009-10-21 12:40:00,68.338,68.355,68.337,68.354,16000000.0
2009-10-21 12:41:00,68.36,68.362,68.355,68.356,22400000.0
2009-10-21 12:42:00,68.357,68.376,68.357,68.376,22400000.0
2009-10-21 12:43:00,68.379,68.379,68.368,68.369,37200000.0
2009-10-21 12:44:00,68.37,68.377,68.37,68.372,22400000.0
2009-10-21 12:45:00,68.368,68.375,68.358,68.375,35200000.0
2009-10-21 12:46:00,68.379,68.4,68.379,68.4,44800000.0
2009-10-21 12:47:00,68.397,68.419,68.397,68.419,30400000.0
2009-10-21 12:48:00,68.42,68.42,68.404,68.404,32000000.0
2009-10-21 12:49:00,68.395,68.405,68.393,68.405,40000000.0
2009-10-21 12:50:00,68.416,68.416,68.401,68.406,28800000.0
2009-10-21 12:51:00,68.398,68.398,68.378,68.378,22400000.0
2009-10-21 12:52:00,68.375,68.378,68.372,68.374,25600000.0
2009-10-21 12:53:00,68.388,68.391,68.379,68.383,18000000.0
2009-10-21 12:54:00,68.372,68.38,68.365,68.372,25600000.0
2009-10-21 12:55:00,68.377,68.388,68.372,68.379,24000000.0
2009-10-21 12:56:00,68.333,68.376,68.333,68.373,12800000.0
2009-10-21 12:57:00,68.384,68.395,68.381,68.395,27200000.0
2009-10-21 12:58:00,68.382,68.382,68.362,68.362,19200000.0
2009-10-21 12:59:00,68.351,68.367,68.35,68.367,14400000.0
2009-10-21 13:00:00,68.363,68.369,68.357,68.365,12800000.0
2009-10-21 13:01:00,68.373,68.382,68.368,68.374,17600000.0
2009-10-21 13:02:00,68.375,68.398,68.375,68.398,9600000.0
2009-10-21 13:03:00,68.403,68.403,68.392,68.392,8000000.0
2009-10-21 13:04:00,68.392,68.404,68.392,68.402,16400000.0
2009-10-21 13:05:00,68.415,68.417,68.414,68.415,12800000.0
2009-10-21 13:06:00,68.41,68.417,68.405,68.417,18000000.0
2009-10-21 13:07:00,68.413,68.413,68.386,68.386,12800000.0
2009-10-21 13:08:00,68.377,68.386,68.375,68.386,32000000.0
2009-10-21 13:09:00,68.388,68.393,68.383,68.39,28800000.0
2009-10-21 13:10:00,68.391,68.391,68.37,68.378,31400000.0
2009-10-21 13:11:00,68.378,68.378,68.371,68.377,19200000.0
2009-10-21 13:12:00,68.388,68.393,68.382,68.389,16000000.0
2009-10-21 13:13:00,68.393,68.397,68.388,68.394,11200000.0
2009-10-21 13:14:00,68.393,68.393,68.391,68.392,8000000.0
2009-10-21 13:15:00,68.388,68.389,68.384,68.386,16000000.0
2009-10-21 13:16:00,68.381,68.381,68.373,68.373,25600000.0
2009-10-21 13:17:00,68.367,68.372,68.348,68.348,17600000.0
2009-10-21 13:18:00,68.363,68.381,68.353,68.372,56000000.0
2009-10-21 13:19:00,68.368,68.38,68.361,68.378,31800000.0
2009-10-21 13:20:00,68.384,68.384,68.377,68.377,38400000.0
2009-10-21 13:21:00,68.377,68.377,68.367,68.376,56000000.0
2009-10-21 13:22:00,68.371,68.379,68.371,68.379,35200000.0
2009-10-21 13:23:00,68.382,68.382,68.362,68.362,14400000.0
2009-10-21 13:24:00,68.359,68.372,68.359,68.372,14400000.0
2009-10-21 13:25:00,68.374,68.374,68.366,68.371,33600000.0
2009-10-21 13:26:00,68.369,68.374,68.363,68.373,24000000.0
2009-10-21 13:27:00,68.372,68.372,68.35,68.359,40000000.0
2009-10-21 13:28:00,68.378,68.393,68.378,68.393,20800000.0
2009-10-21 13:29:00,68.398,68.398,68.389,68.389,22800000.0
2009-10-21 13:30:00,68.383,68.384,68.37,68.37,36800000.0
2009-10-21 13:31:00,68.365,68.374,68.362,68.374,37200000.0
2009-10-21 13:32:00,68.387,68.39,68.38,68.38,17600000.0
2009-10-21 13:33:00,68.382,68.382,68.351,68.351,12800000.0
2009-10-21 13:34:00,68.34,68.34,68.326,68.332,54400000.0
2009-10-21 13:35:00,68.337,68.339,68.334,68.335,12800000.0
2009-10-21 13:36:00,68.337,68.337,68.325,68.334,48000000.0
2009-10-21 13:37:00,68.332,68.343,68.323,68.343,24000000.0
2009-10-21 13:38:00,68.351,68.362,68.351,68.352,28800000.0
2009-10-21 13:39:00,68.34,68.345,68.338,68.345,25000000.0
2009-10-21 13:40:00,68.341,68.351,68.332,68.332,9600000.0
2009-10-21 13:41:00,68.328,68.33,68.315,68.327,16000000.0
2009-10-21 13:42:00,68.343,68.343,68.324,68.324,22400000.0
2009-10-21 13:43:00,68.31,68.319,68.31,68.311,25600000.0
2009-10-21 13:44:00,68.305,68.319,68.305,68.313,28800000.0
2009-10-21 13:45:00,68.311,68.311,68.301,68.303,12800000.0
2009-10-21 13:46:00,68.305,68.309,68.301,68.309,19200000.0
2009-10-21 13:47:00,68.318,68.332,68.318,68.332,27200000.0
2009-10-21 13:48:00,68.334,68.359,68.334,68.341,22400000.0
2009-10-21 13:49:00,68.342,68.342,68.331,68.331,33600000.0
2009-10-21 13:50:00,68.331,68.331,68.319,68.323,33600000.0
2009-10-21 13:51:00,68.343,68.355,68.343,68.355,30400000.0
2009-10-21 13:52:00,68.346,68.346,68.324,68.326,40000000.0
2009-10-21 13:53:00,68.32,68.325,68.309,68.314,36800000.0
2009-10-21 13:54:00,68.312,68.324,68.312,68.324,24000000.0
2009-10-21 13:55:00,68.321,68.326,68.297,68.326,11200000.0
2009-10-21 13:56:00,68.299,68.3,68.294,68.294,14400000.0
2009-10-21 13:57:00,68.296,68.296,68.28,68.286,14400000.0
2009-10-21 13:58:00,68.298,68.312,68.296,68.307,32000000.0
2009-10-21 13:59:00,68.298,68.314,68.298,68.312,48000000.0
2009-10-21 14:00:00,68.33,68.363,68.33,68.363,32000000.0
2009-10-21 14:01:00,68.38,68.405,68.38,68.398,14400000.0
2009-10-21 14:02:00,68.41,68.425,68.399,68.399,28800000.0
2009-10-21 14:03:00,68.391,68.399,68.388,68.399,14400000.0
2009-10-21 14:04:00,68.398,68.405,68.392,68.395,14400000.0
2009-10-21 14:05:00,68.389,68.398,68.389,68.398,25600000.0
2009-10-21 14:06:00,68.392,68.404,68.392,68.4,17600000.0
2009-10-21 14:07:00,68.387,68.387,68.367,68.374,38400000.0
2009-10-21 14:08:00,68.362,68.362,68.336,68.336,24000000.0
2009-10-21 14:09:00,68.339,68.348,68.327,68.348,9600000.0
2009-10-21 14:10:00,68.342,68.342,68.334,68.334,17600000.0
2009-10-21 14:11:00,68.321,68.337,68.321,68.335,12800000.0
2009-10-21 14:12:00,68.336,68.344,68.334,68.343,12800000.0
2009-10-21 14:13:00,68.351,68.359,68.34,68.359,24000000.0
2009-10-21 14:14:00,68.335,68.357,68.335,68.349,20800000.0
2009-10-21 14:15:00,68.362,68.374,68.361,68.371,34000000.0
2009-10-21 14:16:00,68.363,68.37,68.353,68.354,27200000.0
2009-10-21 14:17:00,68.36,68.365,68.358,68.36,11200000.0
2009-10-21 14:18:00,68.371,68.374,68.367,68.373,16000000.0
2009-10-21 14:19:00,68.377,68.385,68.37,68.385,40000000.0
2009-10-21 14:20:00,68.384,68.384,68.375,68.383,16000000.0
2009-10-21 14:21:00,68.38,68.409,68.38,68.409,33600000.0
2009-10-21 14:22:00,68.422,68.432,68.422,68.423,14400000.0
2009-10-21 14:23:00,68.428,68.454,68.424,68.454,17600000.0
2009-10-21 14:24:00,68.452,68.46,68.448,68.46,36800000.0
2009-10-21 14:25:00,68.454,68.464,68.454,68.461,12800000.0
2009-10-21 14:26:00,68.467,68.467,68.456,68.461,19200000.0
2009-10-21 14:27:00,68.457,68.494,68.457,68.494,11200000.0
2009-10-21 14:28:00,68.495,68.497,68.484,68.484,8000000.0
2009-10-21 14:29:00,68.498,68.506,68.498,68.499,8000000.0
2009-10-21 14:30:00,68.492,68.492,68.396,68.396,11200000.0
2009-10-21 14:31:00,68.495,68.5,68.407,68.498,16000000.0
2009-10-21 14:32:00,68.486,68.491,68.483,68.483,14400000.0
2009-10-21 14:33:00,68.474,68.487,68.474,68.487,9600000.0
2009-10-21 14:34:00,68.476,68.476,68.469,68.469,17600000.0
2009-10-21 14:35:00,68.473,68.493,68.472,68.493,11600000.0
2009-10-21 14:36:00,68.48,68.492,68.48,68.488,12800000.0
2009-10-21 14:37:00,68.495,68.498,68.486,68.493,12800000.0
2009-10-21 14:38:00,68.496,68.514,68.496,68.514,11200000.0
2009-10-21 14:39:00,68.532,68.557,68.532,68.539,17600000.0
2009-10-21 14:40:00,68.552,68.576,68.552,68.569,16000000.0
2009-10-21 14:41:00,68.57,68.57,68.55,68.556,11200000.0
2009-10-21 14:42:00,68.55,68.557,68.533,68.533,12800000.0
2009-10-21 14:43:00,68.527,68.53,68.519,68.526,14400000.0
2009-10-21 14:44:00,68.513,68.515,68.501,68.515,12800000.0
2009-10-21 14:45:00,68.504,68.505,68.495,68.495,8000000.0
2009-10-21 14:46:00,68.499,68.51,68.498,68.509,17600000.0
2009-10-21 14:47:00,68.5,68.503,68.495,68.503,12800000.0
2009-10-21 14:48:00,68.498,68.505,68.498,68.502,11200000.0
2009-10-21 14:49:00,68.499,68.499,68.486,68.498,17600000.0
2009-10-21 14:50:00,68.491,68.499,68.486,68.499,8000000.0
2009-10-21 14:51:00,68.5,68.5,68.488,68.488,8000000.0
2009-10-21 14:52:00,68.494,68.501,68.492,68.498,14400000.0
2009-10-21 14:53:00,68.498,68.504,68.498,68.504,8000000.0
2009-10-21 14:54:00,68.493,68.495,68.484,68.484,12800000.0
2009-10-21 14:55:00,68.487,68.491,68.484,68.488,16000000.0
2009-10-21 14:56:00,68.487,68.487,68.474,68.48,8000000.0
2009-10-21 14:57:00,68.472,68.488,68.465,68.488,12800000.0
2009-10-21 14:58:00,68.474,68.478,68.469,68.476,14400000.0
2009-10-21 14:59:00,68.481,68.481,68.463,68.463,8000000.0
2009-10-21 15:00:00,68.456,68.476,68.456,68.47,16000000.0
2009-10-21 15:01:00,68.503,68.514,68.497,68.497,17600000.0
2009-10-21 15:02:00,68.503,68.506,68.503,68.504,8400000.0
2009-10-21 15:03:00,68.504,68.509,68.48,68.492,14400000.0
2009-10-21 15:04:00,68.502,68.505,68.499,68.505,16000000.0
2009-10-21 15:05:00,68.5,68.506,68.499,68.505,13200000.0
2009-10-21 15:06:00,68.488,68.491,68.479,68.479,11200000.0
2009-10-21 15:07:00,68.489,68.5,68.488,68.498,11200000.0
2009-10-21 15:08:00,68.487,68.496,68.487,68.494,11200000.0
2009-10-21 15:09:00,68.498,68.5,68.49,68.495,14400000.0
2009-10-21 15:10:00,68.49,68.504,68.49,68.504,9600000.0
2009-10-21 15:11:00,68.519,68.543,68.519,68.537,11200000.0
2009-10-21 15:12:00,68.515,68.525,68.515,68.525,9600000.0
2009-10-21 15:13:00,68.529,68.535,68.52,68.535,12800000.0
2009-10-21 15:14:00,68.547,68.568,68.547,68.568,8000000.0
2009-10-21 15:15:00,68.574,68.582,68.568,68.573,17600000.0
2009-10-21 15:16:00,68.603,68.626,68.603,68.626,12800000.0
2009-10-21 15:17:00,68.629,68.629,68.595,68.595,14400000.0
2009-10-21 15:18:00,68.577,68.578,68.568,68.568,12800000.0
2009-10-21 15:19:00,68.571,68.605,68.571,68.605,16000000.0
2009-10-21 15:20:00,68.623,68.626,68.616,68.618,17600000.0
2009-10-21 15:21:00,68.603,68.614,68.522,68.612,17600000.0
2009-10-21 15:22:00,68.59,68.593,68.579,68.579,11200000.0
2009-10-21 15:23:00,68.574,68.575,68.563,68.575,11200000.0
2009-10-21 15:24:00,68.573,68.573,68.549,68.549,11200000.0
2009-10-21 15:25:00,68.535,68.569,68.535,68.569,8000000.0
2009-10-21 15:26:00,68.575,68.578,68.564,68.564,14400000.0
2009-10-21 15:27:00,68.552,68.575,68.547,68.575,12800000.0
2009-10-21 15:28:00,68.582,68.582,68.554,68.565,11200000.0
2009-10-21 15:29:00,68.571,68.579,68.571,68.578,17600000.0
2009-10-21 15:30:00,68.582,68.582,68.552,68.552,17600000.0
2009-10-21 15:31:00,68.558,68.558,68.543,68.543,12800000.0
2009-10-21 15:32:00,68.564,68.574,68.564,68.567,11200000.0
2009-10-21 15:33:00,68.559,68.573,68.552,68.559,11200000.0
2009-10-21 15:34:00,68.569,68.581,68.568,68.581,12800000.0
2009-10-21 15:35:00,68.577,68.606,68.577,68.606,8000000.0
2009-10-21 15:36:00,68.624,68.64,68.624,68.64,14400000.0
2009-10-21 15:37:00,68.641,68.644,68.628,68.635,16000000.0
2009-10-21 15:38:00,68.621,68.661,68.621,68.661,16000000.0
2009-10-21 15:39:00,68.641,68.641,68.627,68.63,8000000.0
2009-10-21 15:40:00,68.644,68.659,68.633,68.659,12800000.0
2009-10-21 15:41:00,68.65,68.661,68.65,68.655,16000000.0
2009-10-21 15:42:00,68.655,68.684,68.655,68.684,8000000.0
2009-10-21 15:43:00,68.665,68.665,68.617,68.617,12800000.0
2009-10-21 15:44:00,68.61,68.61,68.59,68.609,16000000.0
2009-10-21 15:45:00,68.614,68.636,68.614,68.632,17600000.0
2009-10-21 15:46:00,68.64,68.655,68.64,68.642,11200000.0
2009-10-21 15:47:00,68.637,68.64,68.632,68.639,11200000.0
2009-10-21 15:48:00,68.643,68.643,68.636,68.636,12800000.0
2009-10-21 15:49:00,68.616,68.619,68.603,68.614,11200000.0
2009-10-21 15:50:00,68.595,68.611,68.595,68.601,14400000.0
2009-10-21 15:51:00,68.6,68.622,68.591,68.622,11200000.0
2009-10-21 15:52:00,68.648,68.67,68.648,68.665,11200000.0
2009-10-21 15:53:00,68.663,68.663,68.633,68.633,12800000.0
2009-10-21 15:54:00,68.629,68.633,68.615,68.615,8000000.0
2009-10-21 15:55:00,68.629,68.649,68.62,68.649,17600000.0
2009-10-21 15:56:00,68.644,68.644,68.631,68.631,7400000.0
2009-10-21 15:57:00,68.585,68.585,68.542,68.551,12800000.0
2009-10-21 15:58:00,68.542,68.543,68.513,68.513,11200000.0
2009-10-21 15:59:00,68.507,68.511,68.498,68.498,11200000.0
2009-10-21 16:00:00,68.521,68.555,68.521,68.555,11200000.0
2009-10-21 16:01:00,68.554,68.58,68.554,68.58,11200000.0
2009-10-21 16:02:00,68.592,68.605,68.592,68.597,17600000.0
2009-10-21 16:03:00,68.606,68.622,68.591,68.622,13200000.0
2009-10-21 16:04:00,68.647,68.663,68.642,68.663,8000000.0
2009-10-21 16:05:00,68.682,68.692,68.675,68.692,9600000.0
2009-10-21 16:06:00,68.704,68.706,68.689,68.706,16000000.0
2009-10-21 16:07:00,68.712,68.753,68.712,68.753,11200000.0
2009-10-21 16:08:00,68.735,68.737,68.728,68.73,11200000.0
2009-10-21 16:09:00,68.716,68.716,68.705,68.71,17600000.0
2009-10-21 16:10:00,68.7,68.714,68.7,68.712,9600000.0
2009-10-21 16:11:00,68.719,68.719,68.694,68.706,11200000.0
2009-10-21 16:12:00,68.696,68.7,68.674,68.674,9600000.0
2009-10-21 16:13:00,68.709,68.712,68.701,68.701,11200000.0
2009-10-21 16:14:00,68.716,68.731,68.716,68.725,9600000.0
2009-10-21 16:15:00,68.74,68.741,68.732,68.732,11200000.0
2009-10-21 16:16:00,68.741,68.755,68.729,68.755,11200000.0
2009-10-21 16:17:00,68.76,68.765,68.748,68.761,17600000.0
2009-10-21 16:18:00,68.768,68.77,68.76,68.764,12800000.0
2009-10-21 16:19:00,68.765,68.765,68.75,68.75,11600000.0
2009-10-21 16:20:00,68.74,68.749,68.735,68.748,11200000.0
2009-10-21 16:21:00,68.738,68.744,68.733,68.733,11200000.0
2009-10-21 16:22:00,68.731,68.732,68.724,68.724,9600000.0
2009-10-21 16:23:00,68.744,68.744,68.734,68.738,12800000.0
2009-10-21 16:24:00,68.743,68.753,68.743,68.743,11200000.0
2009-10-21 16:25:00,68.743,68.762,68.743,68.762,12800000.0
2009-10-21 16:26:00,68.745,68.754,68.742,68.751,12800000.0
2009-10-21 16:27:00,68.756,68.756,68.743,68.743,17600000.0
2009-10-21 16:28:00,68.75,68.756,68.748,68.753,11200000.0
2009-10-21 16:29:00,68.755,68.755,68.736,68.74,14400000.0
2009-10-21 16:30:00,68.753,68.759,68.753,68.758,14400000.0
2009-10-21 16:31:00,68.76,68.76,68.739,68.739,14400000.0
2009-10-21 16:32:00,68.742,68.751,68.736,68.751,8000000.0
2009-10-21 16:33:00,68.742,68.743,68.737,68.743,9600000.0
2009-10-21 16:34:00,68.745,68.754,68.729,68.733,17600000.0
2009-10-21 16:35:00,68.735,68.738,68.724,68.733,12800000.0
2009-10-21 16:36:00,68.74,68.747,68.739,68.747,11200000.0
2009-10-21 16:37:00,68.744,68.748,68.737,68.746,12800000.0
2009-10-21 16:38:00,68.747,68.747,68.737,68.741,14400000.0
2009-10-21 16:39:00,68.726,68.729,68.72,68.72,12800000.0
2009-10-21 16:40:00,68.743,68.75,68.742,68.743,18000000.0
2009-10-21 16:41:00,68.757,68.76,68.751,68.751,12800000.0
2009-10-21 16:42:00,68.748,68.753,68.739,68.752,11200000.0
2009-10-21 16:43:00,68.773,68.785,68.773,68.773,12800000.0
2009-10-21 16:44:00,68.786,68.8,68.785,68.797,11200000.0
2009-10-21 16:45:00,68.797,68.804,68.787,68.787,11200000.0
2009-10-21 16:46:00,68.766,68.771,68.739,68.755,14800000.0
2009-10-21 16:47:00,68.741,68.741,68.709,68.709,17600000.0
2009-10-21 16:48:00,68.725,68.769,68.725,68.769,11200000.0
2009-10-21 16:49:00,68.769,68.769,68.751,68.751,11200000.0
2009-10-21 16:50:00,68.752,68.772,68.752,68.772,17600000.0
2009-10-21 16:51:00,68.798,68.816,68.744,68.744,11600000.0
2009-10-21 16:52:00,68.805,68.809,68.796,68.809,11200000.0
2009-10-21 16:53:00,68.797,68.801,68.79,68.801,8000000.0
2009-10-21 16:54:00,68.822,68.823,68.816,68.82,9600000.0
2009-10-21 16:55:00,68.82,68.835,68.82,68.835,14400000.0
2009-10-21 16:56:00,68.847,68.858,68.841,68.841,12800000.0
2009-10-21 16:57:00,68.839,68.851,68.813,68.813,16000000.0
2009-10-21 16:58:00,68.819,68.819,68.809,68.815,12800000.0
2009-10-21 16:59:00,68.827,68.87,68.827,68.87,12800000.0
2009-10-21 17:00:00,68.872,68.882,68.872,68.874,11200000.0
2009-10-21 17:01:00,68.854,68.854,68.746,68.824,12800000.0
2009-10-21 17:02:00,68.825,68.833,68.824,68.829,16000000.0
2009-10-21 17:03:00,68.833,68.836,68.827,68.827,8000000.0
2009-10-21 17:04:00,68.824,68.824,68.803,68.808,11200000.0
2009-10-21 17:05:00,68.81,68.813,68.802,68.802,17600000.0
2009-10-21 17:06:00,68.821,68.821,68.803,68.81,11200000.0
2009-10-21 17:07:00,68.797,68.803,68.789,68.797,11600000.0
2009-10-21 17:08:00,68.807,68.824,68.807,68.818,18000000.0
2009-10-21 17:09:00,68.82,68.82,68.804,68.814,8000000.0
2009-10-21 17:10:00,68.814,68.814,68.774,68.774,11200000.0
2009-10-21 17:11:00,68.75,68.75,68.736,68.738,12800000.0
2009-10-21 17:12:00,68.728,68.728,68.699,68.711,12800000.0
2009-10-21 17:13:00,68.711,68.711,68.701,68.701,12800000.0
2009-10-21 17:14:00,68.695,68.72,68.695,68.72,12800000.0
2009-10-21 17:15:00,68.72,68.725,68.717,68.725,12800000.0
2009-10-21 17:16:00,68.716,68.724,68.716,68.723,11200000.0
2009-10-21 17:17:00,68.739,68.743,68.732,68.739,11200000.0
2009-10-21 17:18:00,68.729,68.732,68.723,68.732,9600000.0
2009-10-21 17:19:00,68.734,68.751,68.734,68.746,8000000.0
2009-10-21 17:20:00,68.743,68.758,68.743,68.755,11200000.0
2009-10-21 17:21:00,68.755,68.762,68.742,68.751,12800000.0
2009-10-21 17:22:00,68.75,68.751,68.657,68.751,11200000.0
2009-10-21 17:23:00,68.746,68.746,68.736,68.74,8000000.0
2009-10-21 17:24:00,68.739,68.743,68.732,68.732,11200000.0
2009-10-21 17:25:00,68.739,68.769,68.739,68.767,11200000.0
2009-10-21 17:26:00,68.762,68.768,68.757,68.757,11200000.0
2009-10-21 17:27:00,68.769,68.791,68.769,68.79,17600000.0
2009-10-21 17:28:00,68.81,68.82,68.801,68.82,12800000.0
2009-10-21 17:29:00,68.817,68.831,68.811,68.811,12800000.0
2009-10-21 17:30:00,68.829,68.855,68.829,68.852,11200000.0
2009-10-21 17:31:00,68.858,68.858,68.833,68.833,9600000.0
2009-10-21 17:32:00,68.829,68.834,68.821,68.832,11200000.0
2009-10-21 17:33:00,68.841,68.841,68.831,68.833,12800000.0
2009-10-21 17:34:00,68.827,68.831,68.815,68.831,11200000.0
2009-10-21 17:35:00,68.832,68.839,68.832,68.836,12800000.0
2009-10-21 17:36:00,68.843,68.861,68.84,68.861,11200000.0
2009-10-21 17:37:00,68.881,68.886,68.87,68.875,16000000.0
2009-10-21 17:38:00,68.863,68.866,68.855,68.863,8000000.0
2009-10-21 17:39:00,68.861,68.871,68.853,68.867,17600000.0
2009-10-21 17:40:00,68.861,68.861,68.854,68.86,11200000.0
2009-10-21 17:41:00,68.859,68.889,68.859,68.889,11200000.0
2009-10-21 17:42:00,68.89,68.89,68.878,68.89,11200000.0
2009-10-21 17:43:00,68.892,68.892,68.887,68.888,8000000.0
2009-10-21 17:44:00,68.888,68.888,68.873,68.877,12800000.0
2009-10-21 17:45:00,68.88,68.893,68.88,68.893,11200000.0
2009-10-21 17:46:00,68.892,68.892,68.881,68.881,12800000.0
2009-10-21 17:47:00,68.88,68.894,68.879,68.881,12800000.0
2009-10-21 17:48:00,68.874,68.874,68.845,68.846,11200000.0
2009-10-21 17:49:00,68.838,68.838,68.829,68.833,11200000.0
2009-10-21 17:50:00,68.833,68.838,68.824,68.837,12800000.0
2009-10-21 17:51:00,68.839,68.839,68.825,68.825,11200000.0
2009-10-21 17:52:00,68.827,68.83,68.816,68.826,12800000.0
2009-10-21 17:53:00,68.827,68.827,68.816,68.818,17600000.0
2009-10-21 17:54:00,68.812,68.812,68.798,68.798,8000000.0
2009-10-21 17:55:00,68.805,68.806,68.793,68.802,12800000.0
2009-10-21 17:56:00,68.8,68.816,68.8,68.811,11200000.0
2009-10-21 17:57:00,68.819,68.821,68.815,68.815,9600000.0
2009-10-21 17:58:00,68.809,68.81,68.806,68.808,12800000.0
2009-10-21 17:59:00,68.806,68.825,68.806,68.821,11200000.0
2009-10-21 18:00:00,68.851,68.871,68.851,68.865,17600000.0
2009-10-21 18:01:00,68.86,68.86,68.742,68.742,9600000.0
2009-10-21 18:02:00,68.841,68.867,68.841,68.865,12800000.0
2009-10-21 18:03:00,68.879,68.879,68.861,68.863,12800000.0
2009-10-21 18:04:00,68.825,68.85,68.825,68.847,11200000.0
2009-10-21 18:05:00,68.844,68.85,68.841,68.85,18000000.0
2009-10-21 18:06:00,68.853,68.864,68.844,68.844,12800000.0
2009-10-21 18:07:00,68.844,68.844,68.825,68.842,11200000.0
2009-10-21 18:08:00,68.847,68.855,68.846,68.848,16000000.0
2009-10-21 18:09:00,68.843,68.843,68.831,68.832,8000000.0
2009-10-21 18:10:00,68.832,68.848,68.831,68.848,12800000.0
2009-10-21 18:11:00,68.843,68.851,68.833,68.851,11200000.0
2009-10-21 18:12:00,68.864,68.864,68.849,68.852,9600000.0
2009-10-21 18:13:00,68.84,68.87,68.84,68.87,11200000.0
2009-10-21 18:14:00,68.86,68.865,68.856,68.859,12800000.0
2009-10-21 18:15:00,68.85,68.872,68.85,68.862,8000000.0
2009-10-21 18:16:00,68.862,68.87,68.857,68.857,12800000.0
2009-10-21 18:17:00,68.87,68.881,68.87,68.877,11200000.0
2009-10-21 18:18:00,68.862,68.862,68.849,68.849,11600000.0
2009-10-21 18:19:00,68.833,68.838,68.828,68.838,8000000.0
2009-10-21 18:20:00,68.853,68.864,68.853,68.864,12800000.0
2009-10-21 18:21:00,68.878,68.888,68.877,68.884,11200000.0
2009-10-21 18:22:00,68.87,68.87,68.791,68.791,8000000.0
2009-10-21 18:23:00,68.848,68.854,68.839,68.845,16000000.0
2009-10-21 18:24:00,68.866,68.872,68.859,68.87,12800000.0
2009-10-21 18:25:00,68.881,68.881,68.875,68.878,11200000.0
2009-10-21 18:26:00,68.87,68.87,68.856,68.859,12800000.0
2009-10-21 18:27:00,68.842,68.853,68.831,68.831,14400000.0
2009-10-21 18:28:00,68.836,68.871,68.836,68.871,9600000.0
2009-10-21 18:29:00,68.881,68.881,68.872,68.878,12800000.0
2009-10-21 18:30:00,68.864,68.864,68.855,68.857,11200000.0
2009-10-21 18:31:00,68.854,68.854,68.838,68.849,12800000.0
2009-10-21 18:32:00,68.87,68.884,68.865,68.883,11200000.0
2009-10-21 18:33:00,68.891,68.891,68.872,68.875,11200000.0
2009-10-21 18:34:00,68.877,68.891,68.877,68.88,9600000.0
2009-10-21 18:35:00,68.881,68.886,68.865,68.876,13200000.0
2009-10-21 18:36:00,68.876,68.876,68.868,68.873,12800000.0
2009-10-21 18:37:00,68.867,68.877,68.866,68.877,17600000.0
2009-10-21 18:38:00,68.835,68.856,68.835,68.851,11200000.0
2009-10-21 18:39:00,68.876,68.879,68.869,68.871,16400000.0
2009-10-21 18:40:00,68.879,68.885,68.878,68.879,12800000.0
2009-10-21 18:41:00,68.879,68.887,68.878,68.885,14400000.0
2009-10-21 18:42:00,68.884,68.884,68.873,68.879,11200000.0
2009-10-21 18:43:00,68.882,68.882,68.865,68.865,12800000.0
2009-10-21 18:44:00,68.878,68.888,68.873,68.885,11200000.0
2009-10-21 18:45:00,68.886,68.886,68.878,68.886,11200000.0
2009-10-21 18:46:00,68.896,68.905,68.896,68.896,9600000.0
2009-10-21 18:47:00,68.901,68.901,68.888,68.899,12800000.0
2009-10-21 18:48:00,68.911,68.911,68.901,68.911,12800000.0
2009-10-21 18:49:00,68.915,68.919,68.912,68.914,12800000.0
2009-10-21 18:50:00,68.916,68.956,68.916,68.954,17600000.0
2009-10-21 18:51:00,68.97,68.97,68.938,68.938,12800000.0
2009-10-21 18:52:00,68.945,68.977,68.945,68.977,9600000.0
2009-10-21 18:53:00,69.005,69.011,68.985,69.008,12800000.0
2009-10-21 18:54:00,68.994,69.013,68.994,69.013,11200000.0
2009-10-21 18:55:00,69.024,69.035,69.022,69.034,11200000.0
2009-10-21 18:56:00,69.046,69.056,69.024,69.056,16000000.0
2009-10-21 18:57:00,69.052,69.055,69.045,69.055,11200000.0
2009-10-21 18:58:00,69.054,69.059,69.051,69.059,11200000.0
2009-10-21 18:59:00,69.061,69.068,69.061,69.067,17600000.0
2009-10-21 19:00:00,69.067,69.067,69.047,69.047,8000000.0
2009-10-21 19:01:00,69.026,69.04,69.026,69.03,12800000.0
2009-10-21 19:02:00,69.041,69.041,69.025,69.025,11200000.0
2009-10-21 19:03:00,69.035,69.035,69.028,69.031,12800000.0
2009-10-21 19:04:00,69.017,69.025,69.003,69.003,9600000.0
2009-10-21 19:05:00,68.994,68.995,68.985,68.985,14400000.0
2009-10-21 19:06:00,69.006,69.009,69.004,69.004,15400000.0
2009-10-21 19:07:00,69.014,69.022,69.012,69.022,9600000.0
2009-10-21 19:08:00,69.027,69.027,69.011,69.019,17600000.0
2009-10-21 19:09:00,69.027,69.038,69.027,69.031,12800000.0
2009-10-21 19:10:00,69.019,69.033,69.007,69.033,17600000.0
2009-10-21 19:11:00,69.035,69.035,69.028,69.029,17600000.0
2009-10-21 19:12:00,69.01,69.03,69.01,69.027,11200000.0
2009-10-21 19:13:00,69.027,69.033,69.026,69.029,11200000.0
2009-10-21 19:14:00,69.03,69.032,69.013,69.013,9600000.0
2009-10-21 19:15:00,69.015,69.018,69.007,69.011,12800000.0
2009-10-21 19:16:00,69.007,69.017,69.005,69.006,12800000.0
2009-10-21 19:17:00,69.012,69.022,69.01,69.022,12800000.0
2009-10-21 19:18:00,69.008,69.017,69.007,69.013,17600000.0
2009-10-21 19:19:00,69.022,69.035,69.012,69.035,16000000.0
2009-10-21 19:20:00,69.063,69.065,69.051,69.056,14400000.0
2009-10-21 19:21:00,69.064,69.068,69.053,69.061,16000000.0
2009-10-21 19:22:00,69.055,69.091,69.055,69.091,9600000.0
2009-10-21 19:23:00,69.103,69.139,69.103,69.139,9600000.0
2009-10-21 19:24:00,69.158,69.219,69.158,69.219,17600000.0
2009-10-21 19:25:00,69.238,69.245,69.237,69.243,9600000.0
2009-10-21 19:26:00,69.246,69.261,69.246,69.261,11200000.0
2009-10-21 19:27:00,69.27,69.276,69.257,69.257,11200000.0
2009-10-21 19:28:00,69.261,69.27,69.261,69.262,12800000.0
2009-10-21 19:29:00,69.261,69.262,69.254,69.262,11200000.0
2009-10-21 19:30:00,69.262,69.267,69.262,69.262,8000000.0
2009-10-21 19:31:00,69.266,69.269,69.257,69.267,17600000.0
2009-10-21 19:32:00,69.271,69.271,69.257,69.267,8000000.0
2009-10-21 19:33:00,69.269,69.27,69.263,69.265,12800000.0
2009-10-21 19:34:00,69.269,69.269,69.262,69.265,9600000.0
2009-10-21 19:35:00,69.274,69.289,69.274,69.289,18000000.0
2009-10-21 19:36:00,69.288,69.306,69.288,69.304,11200000.0
2009-10-21 19:37:00,69.303,69.318,69.303,69.318,11200000.0
2009-10-21 19:38:00,69.312,69.322,69.308,69.322,9600000.0
2009-10-21 19:39:00,69.315,69.32,69.314,69.315,11200000.0
2009-10-21 19:40:00,69.308,69.312,69.299,69.308,10000000.0
2009-10-21 19:41:00,69.31,69.332,69.31,69.332,12800000.0
2009-10-21 19:42:00,69.333,69.333,69.324,69.328,12800000.0
2009-10-21 19:43:00,69.316,69.316,69.304,69.304,11200000.0
2009-10-21 19:44:00,69.299,69.304,69.28,69.304,16000000.0
2009-10-21 19:45:00,69.301,69.301,69.289,69.289,9600000.0
2009-10-21 19:46:00,69.27,69.282,69.27,69.282,8000000.0
2009-10-21 19:47:00,69.288,69.298,69.268,69.268,16400000.0
2009-10-21 19:48:00,69.269,69.283,69.264,69.283,11200000.0
2009-10-21 19:49:00,69.285,69.3,69.28,69.3,12800000.0
2009-10-21 19:50:00,69.313,69.319,69.304,69.304,12800000.0
2009-10-21 19:51:00,69.305,69.31,69.296,69.308,12800000.0
2009-10-21 19:52:00,69.323,69.324,69.318,69.322,8000000.0
2009-10-21 19:53:00,69.308,69.326,69.308,69.32,9600000.0
2009-10-21 19:54:00,69.357,69.358,69.347,69.358,14400000.0
2009-10-21 19:55:00,69.358,69.358,69.345,69.349,11200000.0
2009-10-21 19:56:00,69.348,69.348,69.335,69.344,11200000.0
2009-10-21 19:57:00,69.342,69.343,69.332,69.339,8000000.0
2009-10-21 19:58:00,69.325,69.329,69.318,69.329,8000000.0
2009-10-21 19:59:00,69.318,69.334,69.31,69.334,14400000.0
2009-10-21 20:00:00,69.341,69.36,69.341,69.36,12800000.0
2009-10-21 20:01:00,69.367,69.367,69.338,69.338,11200000.0
2009-10-21 20:02:00,69.347,69.354,69.343,69.343,9600000.0
2009-10-21 20:03:00,69.339,69.352,69.339,69.352,8000000.0
2009-10-21 20:04:00,69.358,69.36,69.34,69.354,12800000.0
2009-10-21 20:05:00,69.361,69.38,69.358,69.38,12800000.0
2009-10-21 20:06:00,69.386,69.389,69.38,69.389,11200000.0
2009-10-21 20:07:00,69.376,69.392,69.376,69.392,16000000.0
2009-10-21 20:08:00,69.4,69.4,69.387,69.397,12800000.0
2009-10-21 20:09:00,69.39,69.399,69.384,69.399,8000000.0
2009-10-21 20:10:00,69.4,69.405,69.385,69.386,17600000.0
2009-10-21 20:11:00,69.384,69.396,69.384,69.396,8000000.0
2009-10-21 20:12:00,69.398,69.406,69.392,69.392,14400000.0
2009-10-21 20:13:00,69.385,69.393,69.385,69.389,17600000.0
2009-10-21 20:14:00,69.385,69.424,69.381,69.424,13200000.0
2009-10-21 20:15:00,69.428,69.428,69.418,69.428,11200000.0
2009-10-21 20:16:00,69.44,69.451,69.424,69.424,12800000.0
2009-10-21 20:17:00,69.403,69.403,69.348,69.348,12800000.0
2009-10-21 20:18:00,69.339,69.344,69.335,69.335,12800000.0
2009-10-21 20:19:00,69.343,69.344,69.341,69.344,9600000.0
2009-10-21 20:20:00,69.358,69.367,69.358,69.359,11200000.0
2009-10-21 20:21:00,69.372,69.372,69.352,69.356,11200000.0
2009-10-21 20:22:00,69.356,69.356,69.339,69.339,8400000.0
2009-10-21 20:23:00,69.341,69.349,69.339,69.343,14400000.0
2009-10-21 20:24:00,69.361,69.361,69.349,69.352,16000000.0
2009-10-21 20:25:00,69.36,69.37,69.36,69.368,12800000.0
2009-10-21 20:26:00,69.364,69.366,69.356,69.366,9600000.0
2009-10-21 20:27:00,69.356,69.366,69.356,69.36,12800000.0
2009-10-21 20:28:00,69.353,69.356,69.346,69.346,17000000.0
2009-10-21 20:29:00,69.348,69.354,69.334,69.334,12800000.0
2009-10-21 20:30:00,69.343,69.351,69.343,69.349,14400000.0
2009-10-21 20:31:00,69.35,69.352,69.338,69.349,12800000.0
2009-10-21 20:32:00,69.347,69.357,69.347,69.353,8000000.0
2009-10-21 20:33:00,69.354,69.361,69.346,69.358,16000000.0
2009-10-21 20:34:00,69.364,69.367,69.349,69.363,14400000.0
2009-10-21 20:35:00,69.344,69.365,69.344,69.365,9600000.0
2009-10-21 20:36:00,69.371,69.371,69.366,69.366,11200000.0
2009-10-21 20:37:00,69.341,69.346,69.331,69.331,11200000.0
2009-10-21 20:38:00,69.351,69.353,69.343,69.353,12800000.0
2009-10-21 20:39:00,69.354,69.361,69.337,69.337,14400000.0
2009-10-21 20:40:00,69.332,69.334,69.327,69.33,12800000.0
2009-10-21 20:41:00,69.332,69.339,69.331,69.335,8000000.0
2009-10-21 20:42:00,69.343,69.349,69.34,69.341,12800000.0
2009-10-21 20:43:00,69.337,69.351,69.333,69.351,12800000.0
2009-10-21 20:44:00,69.35,69.352,69.346,69.346,11200000.0
2009-10-21 20:45:00,69.321,69.333,69.314,69.333,9600000.0
2009-10-21 20:46:00,69.355,69.359,69.354,69.359,9600000.0
2009-10-21 20:47:00,69.366,69.366,69.352,69.352,11200000.0
2009-10-21 20:48:00,69.371,69.372,69.364,69.37,12800000.0
2009-10-21 20:49:00,69.374,69.383,69.374,69.383,11200000.0
2009-10-21 20:50:00,69.381,69.381,69.374,69.375,12800000.0
2009-10-21 20:51:00,69.369,69.369,69.354,69.357,11200000.0
2009-10-21 20:52:00,69.351,69.37,69.344,69.37,11200000.0
2009-10-21 20:53:00,69.362,69.368,69.362,69.363,12800000.0
2009-10-21 20:54:00,69.359,69.359,69.353,69.357,8000000.0
2009-10-21 20:55:00,69.336,69.336,69.322,69.334,11600000.0
2009-10-21 20:56:00,69.335,69.343,69.335,69.343,11200000.0
2009-10-21 20:57:00,69.332,69.336,69.318,69.318,11200000.0
2009-10-21 20:58:00,69.33,69.343,69.328,69.328,17600000.0
2009-10-21 20:59:00,69.327,69.351,69.25,69.351,14400000.0
2009-10-21 21:00:00,69.357,69.359,69.33,69.359,12800000.0
2009-10-21 21:01:00,69.355,69.355,69.344,69.346,17600000.0
2009-10-21 21:02:00,69.335,69.344,69.332,69.337,11200000.0
2009-10-21 21:03:00,69.331,69.332,69.322,69.327,12800000.0
2009-10-21 21:04:00,69.33,69.338,69.327,69.337,11200000.0
2009-10-21 21:05:00,69.34,69.341,69.331,69.337,14400000.0
2009-10-21 21:06:00,69.34,69.351,69.336,69.351,8000000.0
2009-10-21 21:07:00,69.355,69.359,69.352,69.358,12800000.0
2009-10-21 21:08:00,69.352,69.357,69.334,69.346,11200000.0
2009-10-21 21:09:00,69.341,69.349,69.341,69.345,12800000.0
2009-10-21 21:10:00,69.349,69.349,69.324,69.339,12800000.0
2009-10-21 21:11:00,69.347,69.35,69.336,69.346,12800000.0
2009-10-21 21:12:00,69.323,69.335,69.315,69.32,12800000.0
2009-10-21 21:13:00,69.336,69.343,69.33,69.331,11200000.0
2009-10-21 21:14:00,69.318,69.328,69.314,69.328,12800000.0
2009-10-21 21:15:00,69.323,69.329,69.314,69.324,18000000.0
2009-10-21 21:16:00,69.328,69.336,69.327,69.327,8000000.0
2009-10-21 21:17:00,69.331,69.341,69.331,69.331,12800000.0
2009-10-21 21:18:00,69.323,69.325,69.313,69.318,12800000.0
2009-10-21 21:19:00,69.315,69.315,69.295,69.295,12800000.0
2009-10-21 21:20:00,69.295,69.295,69.279,69.279,9600000.0
2009-10-21 21:21:00,69.277,69.277,69.246,69.246,11200000.0
2009-10-21 21:22:00,69.247,69.251,69.231,69.231,12800000.0
2009-10-21 21:23:00,69.228,69.232,69.221,69.225,17600000.0
2009-10-21 21:24:00,69.206,69.211,69.204,69.211,9600000.0
2009-10-21 21:25:00,69.211,69.212,69.198,69.199,11200000.0
2009-10-21 21:26:00,69.19,69.192,69.177,69.187,17600000.0
2009-10-21 21:27:00,69.194,69.199,69.189,69.197,11200000.0
2009-10-21 21:28:00,69.202,69.212,69.2,69.208,12800000.0
2009-10-21 21:29:00,69.192,69.218,69.192,69.204,12800000.0
2009-10-21 21:30:00,69.188,69.188,69.132,69.132,12800000.0
2009-10-21 21:31:00,69.138,69.142,69.136,69.137,11200000.0
2009-10-21 21:32:00,69.129,69.131,69.123,69.125,11200000.0
2009-10-21 21:33:00,69.118,69.12,69.099,69.104,10600000.0
2009-10-21 21:34:00,69.085,69.085,69.052,69.052,9600000.0
2009-10-21 21:35:00,69.052,69.061,69.039,69.039,11200000.0
2009-10-21 21:36:00,69.005,69.039,69.005,69.033,17000000.0
2009-10-21 21:37:00,69.035,69.043,69.033,69.039,12800000.0
2009-10-21 21:38:00,69.056,69.056,69.05,69.052,8000000.0
2009-10-21 21:39:00,69.061,69.087,69.061,69.087,9600000.0
2009-10-21 21:40:00,69.084,69.096,69.079,69.096,13200000.0
2009-10-21 21:41:00,69.098,69.098,69.089,69.091,14800000.0
2009-10-21 21:42:00,69.091,69.091,69.067,69.069,18000000.0
2009-10-21 21:43:00,69.066,69.066,69.025,69.025,9600000.0
2009-10-21 21:44:00,69.005,69.005,68.986,68.993,9600000.0
2009-10-21 21:45:00,69.011,69.012,69.001,69.007,14400000.0
2009-10-21 21:46:00,69.024,69.024,69.006,69.006,8000000.0
2009-10-21 21:47:00,69.005,69.015,69.004,69.015,12800000.0
2009-10-21 21:48:00,69.021,69.024,69.019,69.024,9600000.0
2009-10-21 21:49:00,69.039,69.039,69.027,69.027,8000000.0
2009-10-21 21:50:00,69.023,69.023,68.995,68.995,11200000.0
2009-10-21 21:51:00,68.99,68.99,68.879,68.879,9600000.0
2009-10-21 21:52:00,68.972,68.972,68.95,68.95,12800000.0
2009-10-21 21:53:00,68.95,68.956,68.947,68.956,17600000.0
2009-10-21 21:54:00,68.955,68.963,68.95,68.95,14400000.0
2009-10-21 21:55:00,68.937,68.937,68.917,68.917,11200000.0
2009-10-21 21:56:00,68.916,68.916,68.846,68.846,12800000.0
2009-10-21 21:57:00,68.826,68.829,68.82,68.829,12800000.0
2009-10-21 21:58:00,68.822,68.822,68.787,68.787,16000000.0
2009-10-21 21:59:00,68.82,68.842,68.818,68.842,14400000.0
2009-10-21 22:00:00,68.857,68.863,68.835,68.858,12800000.0
2009-10-21 22:01:00,68.848,68.848,68.803,68.803,12800000.0
2009-10-21 22:02:00,68.813,68.813,68.805,68.81,12800000.0
2009-10-21 22:03:00,68.808,68.828,68.803,68.828,11200000.0
2009-10-21 22:04:00,68.759,68.822,68.759,68.82,11200000.0
2009-10-21 22:05:00,68.822,68.822,68.806,68.813,17600000.0
2009-10-21 22:06:00,68.811,68.816,68.804,68.806,17600000.0
2009-10-21 22:07:00,68.822,68.83,68.804,68.83,12800000.0
2009-10-21 22:08:00,68.844,68.849,68.835,68.841,11200000.0
2009-10-21 22:09:00,68.855,68.872,68.855,68.858,11200000.0
2009-10-21 22:10:00,68.861,68.895,68.851,68.895,17600000.0
2009-10-21 22:11:00,68.913,68.915,68.896,68.896,14400000.0
2009-10-21 22:12:00,68.89,68.898,68.88,68.89,11200000.0
2009-10-21 22:13:00,68.895,68.897,68.887,68.887,8000000.0
2009-10-21 22:14:00,68.887,68.893,68.884,68.884,16000000.0
2009-10-21 22:15:00,68.88,68.88,68.854,68.854,12800000.0
2009-10-21 22:16:00,68.879,68.895,68.879,68.895,12800000.0
2009-10-21 22:17:00,68.913,68.924,68.881,68.881,11200000.0
2009-10-21 22:18:00,68.882,68.899,68.882,68.899,12800000.0
2009-10-21 22:19:00,68.891,68.909,68.891,68.909,14400000.0
2009-10-21 22:20:00,68.919,68.941,68.919,68.941,11200000.0
2009-10-21 22:21:00,68.909,68.919,68.895,68.919,12800000.0
2009-10-21 22:22:00,68.918,68.921,68.915,68.921,11200000.0
2009-10-21 22:23:00,68.921,68.922,68.886,68.898,12800000.0
2009-10-21 22:24:00,68.935,68.946,68.935,68.945,12800000.0
2009-10-21 22:25:00,68.957,68.977,68.957,68.975,17600000.0
2009-10-21 22:26:00,68.977,68.978,68.974,68.977,11200000.0
2009-10-21 22:27:00,68.995,69.052,68.995,69.052,17600000.0
2009-10-21 22:28:00,69.053,69.053,69.039,69.039,8000000.0
2009-10-21 22:29:00,69.038,69.038,69.024,69.027,10000000.0
2009-10-21 22:30:00,69.038,69.038,69.033,69.034,12800000.0
2009-10-21 22:31:00,69.028,69.044,69.028,69.044,16000000.0
2009-10-21 22:32:00,69.014,69.042,69.009,69.042,12800000.0
2009-10-21 22:33:00,69.054,69.054,69.019,69.022,12800000.0
2009-10-21 22:34:00,69.047,69.047,69.04,69.042,9600000.0
2009-10-21 22:35:00,69.037,69.045,69.035,69.038,11200000.0
2009-10-21 22:36:00,69.033,69.047,69.033,69.046,13200000.0
2009-10-21 22:37:00,69.047,69.047,69.033,69.033,16000000.0
2009-10-21 22:38:00,69.045,69.045,69.032,69.037,17600000.0
2009-10-21 22:39:00,69.034,69.044,69.033,69.044,11200000.0
2009-10-21 22:40:00,69.047,69.047,69.037,69.037,9600000.0
2009-10-21 22:41:00,69.042,69.045,69.033,69.045,12800000.0
2009-10-21 22:42:00,69.026,69.034,69.026,69.027,11600000.0
2009-10-21 22:43:00,69.03,69.041,69.03,69.037,11200000.0
2009-10-21 22:44:00,69.053,69.076,69.053,69.061,8000000.0
2009-10-21 22:45:00,69.121,69.138,69.121,69.138,12800000.0
2009-10-21 22:46:00,69.175,69.177,69.146,69.153,12800000.0
2009-10-21 22:47:00,69.164,69.184,69.164,69.181,12800000.0
2009-10-21 22:48:00,69.184,69.184,69.156,69.156,12800000.0
2009-10-21 22:49:00,69.164,69.176,69.164,69.175,11200000.0
2009-10-21 22:50:00,69.137,69.157,69.135,69.153,11200000.0
2009-10-21 22:51:00,69.168,69.176,69.167,69.176,12800000.0
2009-10-21 22:52:00,69.182,69.19,69.164,69.164,9600000.0
2009-10-21 22:53:00,69.155,69.158,69.151,69.158,11200000.0
2009-10-21 22:54:00,69.155,69.161,69.151,69.151,11200000.0
2009-10-21 22:55:00,69.15,69.152,69.145,69.146,12800000.0
2009-10-21 22:56:00,69.146,69.151,69.136,69.151,12800000.0
2009-10-21 22:57:00,69.12,69.141,69.12,69.127,11200000.0
2009-10-21 22:58:00,69.129,69.158,69.128,69.158,14400000.0
2009-10-21 22:59:00,69.163,69.166,69.149,69.156,11200000.0
2009-10-21 23:00:00,69.153,69.159,69.117,69.117,12800000.0
2009-10-21 23:01:00,69.122,69.126,69.108,69.108,11200000.0
2009-10-21 23:02:00,69.115,69.126,69.115,69.118,12800000.0
2009-10-21 23:03:00,69.113,69.113,69.073,69.073,17600000.0
2009-10-21 23:04:00,69.058,69.064,69.056,69.064,11200000.0
2009-10-21 23:05:00,69.062,69.076,69.052,69.071,11200000.0
2009-10-21 23:06:00,69.063,69.071,69.057,69.057,17600000.0
2009-10-21 23:07:00,69.061,69.094,69.061,69.082,12800000.0
2009-10-21 23:08:00,69.082,69.085,69.08,69.085,11200000.0
2009-10-21 23:09:00,69.082,69.084,69.076,69.084,11200000.0
2009-10-21 23:10:00,69.087,69.091,69.069,69.069,11200000.0
2009-10-21 23:11:00,69.078,69.085,69.073,69.081,17000000.0
2009-10-21 23:12:00,69.073,69.082,69.073,69.082,8000000.0
2009-10-21 23:13:00,69.077,69.082,69.077,69.08,8000000.0
2009-10-21 23:14:00,69.06,69.07,69.06,69.066,7400000.0
2009-10-21 23:15:00,69.079,69.079,69.072,69.072,12800000.0
2009-10-21 23:16:00,69.075,69.075,69.065,69.067,12800000.0
2009-10-21 23:17:00,69.041,69.041,69.023,69.038,17600000.0
2009-10-21 23:18:00,69.038,69.047,69.038,69.047,8000000.0
2009-10-21 23:19:00,69.041,69.042,69.019,69.019,12800000.0
2009-10-21 23:20:00,69.026,69.03,69.011,69.017,12800000.0
2009-10-21 23:21:00,69.016,69.017,68.979,68.979,12800000.0
2009-10-21 23:22:00,68.999,69.006,68.999,69.005,12800000.0
2009-10-21 23:23:00,69.014,69.022,69.005,69.005,11200000.0
2009-10-21 23:24:00,69.025,69.028,69.024,69.025,12800000.0
2009-10-21 23:25:00,68.998,69.008,68.916,68.985,10600000.0
2009-10-21 23:26:00,69.015,69.027,69.015,69.016,16000000.0
2009-10-21 23:27:00,68.99,68.993,68.977,68.993,16000000.0
2009-10-21 23:28:00,69.016,69.016,68.998,69.003,12800000.0
2009-10-21 23:29:00,68.987,68.994,68.977,68.977,11200000.0
2009-10-21 23:30:00,68.992,68.999,68.989,68.997,12800000.0
2009-10-21 23:31:00,69.005,69.032,69.005,69.032,11200000.0
2009-10-21 23:32:00,69.012,69.012,68.986,69.001,17600000.0
2009-10-21 23:33:00,68.976,68.98,68.969,68.98,12800000.0
2009-10-21 23:34:00,68.992,68.995,68.984,68.984,8000000.0
2009-10-21 23:35:00,68.985,68.997,68.983,68.997,12800000.0
2009-10-21 23:36:00,69.015,69.027,69.015,69.015,12800000.0
2009-10-21 23:37:00,69.002,69.002,68.978,68.98,16000000.0
2009-10-21 23:38:00,68.971,68.971,68.958,68.963,11200000.0
2009-10-21 23:39:00,68.953,68.957,68.947,68.947,12800000.0
2009-10-21 23:40:00,68.958,68.961,68.957,68.959,14400000.0
2009-10-21 23:41:00,68.953,68.953,68.934,68.934,14400000.0
2009-10-21 23:42:00,68.929,68.939,68.922,68.922,14400000.0
2009-10-21 23:43:00,68.909,68.922,68.901,68.922,11200000.0
2009-10-21 23:44:00,68.913,68.92,68.913,68.917,12800000.0
2009-10-21 23:45:00,68.894,68.905,68.894,68.902,16000000.0
2009-10-21 23:46:00,68.907,68.912,68.905,68.911,11200000.0
2009-10-21 23:47:00,68.908,68.925,68.908,68.925,12800000.0
2009-10-21 23:48:00,68.938,68.938,68.927,68.927,8000000.0
2009-10-21 23:49:00,68.931,68.931,68.916,68.921,17600000.0
2009-10-21 23:50:00,68.912,68.912,68.888,68.888,11200000.0
2009-10-21 23:51:00,68.901,68.91,68.901,68.91,10000000.0
2009-10-21 23:52:00,68.909,68.92,68.886,68.908,14400000.0
2009-10-21 23:53:00,68.911,68.922,68.911,68.921,14400000.0
2009-10-21 23:54:00,68.925,68.927,68.905,68.915,11200000.0
2009-10-21 23:55:00,68.925,68.933,68.925,68.926,12800000.0
2009-10-21 23:56:00,68.934,68.94,68.93,68.933,12800000.0
2009-10-21 23:57:00,68.935,68.941,68.923,68.941,12800000.0
2009-10-21 23:58:00,68.932,68.932,68.913,68.913,11200000.0
2009-10-21 23:59:00,68.942,68.95,68.929,68.929,9600000.0
2009-10-22 00:00:00,68.913,68.913,68.893,68.91,12800000.0
2009-10-22 00:01:00,68.915,68.915,68.892,68.895,11200000.0
2009-10-22 00:02:00,68.889,68.898,68.889,68.897,12800000.0
2009-10-22 00:03:00,68.901,68.904,68.894,68.904,11200000.0
2009-10-22 00:04:00,68.907,68.916,68.899,68.912,14400000.0
2009-10-22 00:05:00,68.913,68.916,68.897,68.91,12800000.0
2009-10-22 00:06:00,68.906,68.906,68.874,68.874,11200000.0
2009-10-22 00:07:00,68.899,68.907,68.895,68.9,16000000.0
2009-10-22 00:08:00,68.887,68.887,68.871,68.871,12800000.0
2009-10-22 00:09:00,68.879,68.882,68.87,68.881,12800000.0
2009-10-22 00:10:00,68.889,68.889,68.874,68.876,12800000.0
2009-10-22 00:11:00,68.882,68.882,68.875,68.875,11200000.0
2009-10-22 00:12:00,68.873,68.884,68.873,68.873,11200000.0
2009-10-22 00:13:00,68.865,68.866,68.851,68.86,12800000.0
2009-10-22 00:14:00,68.853,68.853,68.842,68.842,11200000.0
2009-10-22 00:15:00,68.846,68.856,68.842,68.846,11200000.0
2009-10-22 00:16:00,68.845,68.849,68.84,68.844,8000000.0
2009-10-22 00:17:00,68.838,68.841,68.832,68.841,12800000.0
2009-10-22 00:18:00,68.841,68.857,68.841,68.857,11200000.0
2009-10-22 00:19:00,68.84,68.844,68.838,68.844,9600000.0
2009-10-22 00:20:00,68.814,68.843,68.814,68.843,8000000.0
2009-10-22 00:21:00,68.836,68.848,68.835,68.848,9600000.0
2009-10-22 00:22:00,68.836,68.851,68.836,68.84,8000000.0
2009-10-22 00:23:00,68.848,68.86,68.848,68.856,12800000.0
2009-10-22 00:24:00,68.86,68.86,68.853,68.855,9600000.0
2009-10-22 00:25:00,68.83,68.844,68.824,68.824,11200000.0
2009-10-22 00:26:00,68.819,68.871,68.819,68.871,11200000.0
2009-10-22 00:27:00,68.851,68.851,68.835,68.835,12800000.0
2009-10-22 00:28:00,68.837,68.837,68.815,68.815,12800000.0
2009-10-22 00:29:00,68.813,68.813,68.796,68.804,14400000.0
2009-10-22 00:30:00,68.803,68.819,68.801,68.811,12800000.0
2009-10-22 00:31:00,68.818,68.824,68.815,68.823,9600000.0
2009-10-22 00:32:00,68.814,68.815,68.807,68.813,9600000.0
2009-10-22 00:33:00,68.807,68.807,68.783,68.795,11200000.0
2009-10-22 00:34:00,68.793,68.802,68.792,68.796,17600000.0
2009-10-22 00:35:00,68.794,68.794,68.786,68.79,11200000.0
2009-10-22 00:36:00,68.773,68.779,68.772,68.772,12800000.0
2009-10-22 00:37:00,68.778,68.778,68.768,68.77,9600000.0
2009-10-22 00:38:00,68.769,68.775,68.766,68.775,14400000.0
2009-10-22 00:39:00,68.77,68.771,68.767,68.771,9600000.0
2009-10-22 00:40:00,68.726,68.74,68.726,68.727,12800000.0
2009-10-22 00:41:00,68.762,68.779,68.762,68.769,11200000.0
2009-10-22 00:42:00,68.772,68.773,68.758,68.765,11200000.0
2009-10-22 00:43:00,68.768,68.772,68.766,68.772,8000000.0
2009-10-22 00:44:00,68.784,68.786,68.763,68.77,12800000.0
2009-10-22 00:45:00,68.766,68.772,68.753,68.754,9600000.0
2009-10-22 00:46:00,68.782,68.788,68.78,68.788,8000000.0
2009-10-22 00:47:00,68.792,68.803,68.789,68.803,11200000.0
2009-10-22 00:48:00,68.778,68.778,68.764,68.768,17600000.0
2009-10-22 00:49:00,68.77,68.796,68.763,68.796,16000000.0
2009-10-22 00:50:00,68.791,68.794,68.775,68.793,11600000.0
2009-10-22 00:51:00,68.773,68.79,68.773,68.788,11200000.0
2009-10-22 00:52:00,68.795,68.81,68.795,68.81,12800000.0
2009-10-22 00:53:00,68.806,68.821,68.806,68.808,16000000.0
2009-10-22 00:54:00,68.819,68.819,68.803,68.807,16000000.0
2009-10-22 00:55:00,68.81,68.81,68.795,68.8,11200000.0
2009-10-22 00:56:00,68.768,68.795,68.768,68.782,14400000.0
2009-10-22 00:57:00,68.807,68.814,68.806,68.806,17600000.0
2009-10-22 00:58:00,68.812,68.82,68.807,68.817,11200000.0
2009-10-22 00:59:00,68.79,68.804,68.778,68.788,12800000.0
2009-10-22 01:00:00,68.791,68.811,68.791,68.811,11200000.0
2009-10-22 01:01:00,68.74,68.819,68.74,68.819,11200000.0
2009-10-22 01:02:00,68.837,68.837,68.822,68.828,11200000.0
2009-10-22 01:03:00,68.83,68.841,68.828,68.828,11200000.0
2009-10-22 01:04:00,68.842,68.846,68.841,68.841,11200000.0
2009-10-22 01:05:00,68.821,68.842,68.814,68.814,12800000.0
2009-10-22 01:06:00,68.836,68.852,68.836,68.842,11200000.0
2009-10-22 01:07:00,68.845,68.845,68.825,68.826,11200000.0
2009-10-22 01:08:00,68.83,68.839,68.819,68.839,10600000.0
2009-10-22 01:09:00,68.84,68.842,68.82,68.833,12800000.0
2009-10-22 01:10:00,68.836,68.85,68.836,68.84,17600000.0
2009-10-22 01:11:00,68.761,68.873,68.761,68.85,11200000.0
2009-10-22 01:12:00,68.831,68.843,68.83,68.839,12800000.0
2009-10-22 01:13:00,68.836,68.836,68.82,68.822,11200000.0
2009-10-22 01:14:00,68.829,68.835,68.829,68.835,11200000.0
2009-10-22 01:15:00,68.834,68.846,68.832,68.846,11200000.0
2009-10-22 01:16:00,68.847,68.855,68.846,68.851,9600000.0
2009-10-22 01:17:00,68.847,68.847,68.834,68.846,11200000.0
2009-10-22 01:18:00,68.851,68.852,68.846,68.852,11200000.0
2009-10-22 01:19:00,68.86,68.869,68.845,68.845,9600000.0
2009-10-22 01:20:00,68.878,68.881,68.869,68.869,7400000.0
2009-10-22 01:21:00,68.874,68.885,68.874,68.883,17600000.0
2009-10-22 01:22:00,68.869,68.878,68.867,68.878,12800000.0
2009-10-22 01:23:00,68.877,68.882,68.872,68.872,12800000.0
2009-10-22 01:24:00,68.875,68.882,68.875,68.878,9600000.0
2009-10-22 01:25:00,68.882,68.882,68.874,68.874,9600000.0
2009-10-22 01:26:00,68.842,68.859,68.842,68.843,11200000.0
2009-10-22 01:27:00,68.852,68.858,68.841,68.841,11200000.0
2009-10-22 01:28:00,68.827,68.829,68.818,68.829,8000000.0
2009-10-22 01:29:00,68.828,68.828,68.805,68.813,12800000.0
2009-10-22 01:30:00,68.809,68.821,68.807,68.807,11200000.0
2009-10-22 01:31:00,68.835,68.852,68.834,68.852,12800000.0
2009-10-22 01:32:00,68.854,68.858,68.849,68.858,11200000.0
2009-10-22 01:33:00,68.852,68.852,68.842,68.844,12800000.0
2009-10-22 01:34:00,68.841,68.843,68.838,68.843,8000000.0
2009-10-22 01:35:00,68.843,68.843,68.821,68.823,11200000.0
2009-10-22 01:36:00,68.82,68.829,68.818,68.829,9600000.0
2009-10-22 01:37:00,68.803,68.806,68.795,68.8,14400000.0
2009-10-22 01:38:00,68.813,68.825,68.813,68.825,8000000.0
2009-10-22 01:39:00,68.804,68.808,68.691,68.808,12800000.0
2009-10-22 01:40:00,68.829,68.829,68.809,68.809,12800000.0
2009-10-22 01:41:00,68.812,68.812,68.806,68.809,12800000.0
2009-10-22 01:42:00,68.811,68.816,68.811,68.816,9600000.0
2009-10-22 01:43:00,68.809,68.815,68.804,68.804,11200000.0
2009-10-22 01:44:00,68.786,68.792,68.779,68.78,11200000.0
2009-10-22 01:45:00,68.771,68.777,68.771,68.777,8000000.0
2009-10-22 01:46:00,68.783,68.784,68.772,68.775,12800000.0
2009-10-22 01:47:00,68.779,68.783,68.763,68.778,17600000.0
2009-10-22 01:48:00,68.769,68.769,68.747,68.759,12800000.0
2009-10-22 01:49:00,68.754,68.754,68.728,68.728,16000000.0
2009-10-22 01:50:00,68.728,68.728,68.717,68.724,16000000.0
2009-10-22 01:51:00,68.711,68.722,68.703,68.709,8000000.0
2009-10-22 01:52:00,68.711,68.729,68.711,68.729,12800000.0
2009-10-22 01:53:00,68.735,68.745,68.733,68.745,14400000.0
2009-10-22 01:54:00,68.749,68.777,68.749,68.777,12800000.0
2009-10-22 01:55:00,68.791,68.813,68.791,68.807,8000000.0
2009-10-22 01:56:00,68.797,68.8,68.79,68.79,8000000.0
2009-10-22 01:57:00,68.792,68.794,68.763,68.768,11200000.0
2009-10-22 01:58:00,68.798,68.798,68.784,68.797,17600000.0
2009-10-22 01:59:00,68.791,68.808,68.789,68.808,13200000.0
2009-10-22 02:00:00,68.802,68.825,68.802,68.825,11200000.0
2009-10-22 02:01:00,68.826,68.826,68.815,68.818,11200000.0
2009-10-22 02:02:00,68.822,68.835,68.815,68.835,19200000.0
2009-10-22 02:03:00,68.838,68.844,68.838,68.84,12800000.0
2009-10-22 02:04:00,68.839,68.839,68.823,68.826,11200000.0
2009-10-22 02:05:00,68.833,68.853,68.833,68.837,12800000.0
2009-10-22 02:06:00,68.828,68.833,68.825,68.825,17600000.0
2009-10-22 02:07:00,68.845,68.856,68.845,68.847,20800000.0
2009-10-22 02:08:00,68.838,68.854,68.831,68.85,17600000.0
2009-10-22 02:09:00,68.85,68.85,68.845,68.845,14400000.0
2009-10-22 02:10:00,68.851,68.858,68.851,68.854,12800000.0
2009-10-22 02:11:00,68.852,68.866,68.84,68.848,12800000.0
2009-10-22 02:12:00,68.862,68.868,68.859,68.868,19200000.0
2009-10-22 02:13:00,68.875,68.875,68.865,68.87,9600000.0
2009-10-22 02:14:00,68.873,68.887,68.873,68.887,12800000.0
2009-10-22 02:15:00,68.894,68.917,68.894,68.912,8000000.0
2009-10-22 02:16:00,68.899,68.899,68.885,68.892,12800000.0
2009-10-22 02:17:00,68.887,68.887,68.868,68.873,12800000.0
2009-10-22 02:18:00,68.876,68.877,68.865,68.876,13200000.0
2009-10-22 02:19:00,68.857,68.882,68.852,68.852,25600000.0
2009-10-22 02:20:00,68.872,68.889,68.872,68.881,14400000.0
2009-10-22 02:21:00,68.879,68.908,68.878,68.9,17600000.0
2009-10-22 02:22:00,68.924,68.936,68.924,68.926,16000000.0
2009-10-22 02:23:00,68.925,68.925,68.914,68.914,14400000.0
2009-10-22 02:24:00,68.934,68.94,68.93,68.94,8000000.0
2009-10-22 02:25:00,68.943,68.955,68.943,68.955,24000000.0
2009-10-22 02:26:00,68.958,68.958,68.942,68.947,11200000.0
2009-10-22 02:27:00,68.942,68.949,68.939,68.949,12800000.0
2009-10-22 02:28:00,68.95,68.958,68.95,68.958,8000000.0
2009-10-22 02:29:00,68.971,69.001,68.971,68.997,11200000.0
2009-10-22 02:30:00,69.009,69.059,69.009,69.059,16000000.0
2009-10-22 02:31:00,69.069,69.069,69.058,69.063,14400000.0
2009-10-22 02:32:00,69.066,69.066,69.055,69.055,12800000.0
2009-10-22 02:33:00,69.073,69.105,69.073,69.105,14400000.0
2009-10-22 02:34:00,69.1,69.1,69.089,69.089,11200000.0
2009-10-22 02:35:00,69.094,69.098,69.087,69.087,12800000.0
2009-10-22 02:36:00,69.076,69.076,69.053,69.069,16000000.0
2009-10-22 02:37:00,69.069,69.069,69.049,69.049,9600000.0
2009-10-22 02:38:00,69.065,69.065,69.054,69.054,8000000.0
2009-10-22 02:39:00,69.057,69.068,69.057,69.068,19200000.0
2009-10-22 02:40:00,69.058,69.071,69.058,69.064,8000000.0
2009-10-22 02:41:00,69.066,69.066,69.048,69.048,12800000.0
2009-10-22 02:42:00,69.056,69.073,69.056,69.073,11200000.0
2009-10-22 02:43:00,69.065,69.068,69.061,69.061,25600000.0
2009-10-22 02:44:00,69.061,69.069,69.061,69.069,17600000.0
2009-10-22 02:45:00,69.074,69.083,69.072,69.083,9600000.0
2009-10-22 02:46:00,69.092,69.139,69.092,69.139,17600000.0
2009-10-22 02:47:00,69.134,69.134,69.092,69.092,8000000.0
2009-10-22 02:48:00,69.077,69.085,69.077,69.077,11200000.0
2009-10-22 02:49:00,69.083,69.089,69.081,69.089,12800000.0
2009-10-22 02:50:00,69.068,69.068,69.059,69.065,16000000.0
2009-10-22 02:51:00,69.068,69.068,69.056,69.057,16000000.0
2009-10-22 02:52:00,69.046,69.049,69.033,69.046,11200000.0
2009-10-22 02:53:00,69.066,69.069,69.055,69.069,12800000.0
2009-10-22 02:54:00,69.074,69.074,69.037,69.037,30400000.0
2009-10-22 02:55:00,69.032,69.047,69.032,69.04,12800000.0
2009-10-22 02:56:00,69.043,69.043,69.031,69.033,22400000.0
2009-10-22 02:57:00,69.04,69.04,69.023,69.023,11200000.0
2009-10-22 02:58:00,69.023,69.058,69.023,69.058,17600000.0
2009-10-22 02:59:00,69.071,69.085,69.071,69.084,16000000.0
2009-10-22 03:00:00,69.064,69.064,69.026,69.026,11200000.0
2009-10-22 03:01:00,68.998,69.001,68.974,68.974,12200000.0
2009-10-22 03:02:00,68.971,68.974,68.967,68.969,11200000.0
2009-10-22 03:03:00,68.959,68.959,68.949,68.949,12800000.0
2009-10-22 03:04:00,68.956,68.961,68.945,68.954,28800000.0
2009-10-22 03:05:00,68.968,68.969,68.957,68.969,11200000.0
2009-10-22 03:06:00,68.968,68.968,68.962,68.962,8000000.0
2009-10-22 03:07:00,68.973,69.001,68.973,69.001,8000000.0
2009-10-22 03:08:00,69.003,69.011,68.993,68.994,17600000.0
2009-10-22 03:09:00,68.989,68.989,68.961,68.971,22400000.0
2009-10-22 03:10:00,68.975,68.981,68.967,68.967,16000000.0
2009-10-22 03:11:00,68.961,68.961,68.938,68.938,11200000.0
2009-10-22 03:12:00,68.947,68.964,68.947,68.963,12800000.0
2009-10-22 03:13:00,68.955,68.955,68.925,68.925,9600000.0
2009-10-22 03:14:00,68.927,68.927,68.919,68.925,11200000.0
2009-10-22 03:15:00,68.938,68.938,68.918,68.918,8000000.0
2009-10-22 03:16:00,68.913,68.921,68.906,68.906,11200000.0
2009-10-22 03:17:00,68.923,68.924,68.903,68.903,12800000.0
2009-10-22 03:18:00,68.912,68.924,68.912,68.917,12800000.0
2009-10-22 03:19:00,68.921,68.93,68.921,68.928,11600000.0
2009-10-22 03:20:00,68.915,68.92,68.912,68.914,12800000.0
2009-10-22 03:21:00,68.926,68.928,68.837,68.923,12800000.0
2009-10-22 03:22:00,68.909,68.926,68.909,68.926,12800000.0
2009-10-22 03:23:00,68.916,68.926,68.916,68.922,14400000.0
2009-10-22 03:24:00,68.916,68.916,68.9,68.914,28800000.0
2009-10-22 03:25:00,68.92,68.926,68.908,68.908,19200000.0
2009-10-22 03:26:00,68.887,68.895,68.887,68.889,12800000.0
2009-10-22 03:27:00,68.886,68.89,68.877,68.886,12800000.0
2009-10-22 03:28:00,68.9,68.9,68.893,68.895,8000000.0
2009-10-22 03:29:00,68.895,68.897,68.877,68.877,11200000.0
2009-10-22 03:30:00,68.868,68.885,68.865,68.885,12800000.0
2009-10-22 03:31:00,68.879,68.889,68.877,68.885,32000000.0
2009-10-22 03:32:00,68.905,68.905,68.884,68.896,11200000.0
2009-10-22 03:33:00,68.907,68.931,68.907,68.924,11200000.0
2009-10-22 03:34:00,68.949,68.962,68.935,68.962,16000000.0
2009-10-22 03:35:00,68.972,68.972,68.95,68.95,14400000.0
2009-10-22 03:36:00,68.959,68.97,68.959,68.97,8000000.0
2009-10-22 03:37:00,68.967,68.977,68.94,68.94,17600000.0
2009-10-22 03:38:00,68.945,68.951,68.943,68.944,14400000.0
2009-10-22 03:39:00,68.92,68.934,68.92,68.934,17600000.0
2009-10-22 03:40:00,68.947,68.952,68.947,68.952,12800000.0
2009-10-22 03:41:00,68.94,68.94,68.928,68.928,12800000.0
2009-10-22 03:42:00,68.926,68.931,68.926,68.927,9600000.0
2009-10-22 03:43:00,68.926,68.934,68.926,68.928,14400000.0
2009-10-22 03:44:00,68.927,68.94,68.927,68.936,28800000.0
2009-10-22 03:45:00,68.929,68.934,68.926,68.926,24000000.0
2009-10-22 03:46:00,68.923,68.925,68.918,68.918,14400000.0
2009-10-22 03:47:00,68.917,68.924,68.914,68.914,12800000.0
2009-10-22 03:48:00,68.922,68.929,68.916,68.925,16000000.0
2009-10-22 03:49:00,68.933,68.943,68.933,68.943,33600000.0
2009-10-22 03:50:00,68.975,69.023,68.908,68.908,16000000.0
2009-10-22 03:51:00,68.96,68.962,68.948,68.96,11200000.0
2009-10-22 03:52:00,68.964,68.968,68.953,68.968,9600000.0
2009-10-22 03:53:00,68.974,68.974,68.952,68.96,11200000.0
2009-10-22 03:54:00,68.948,68.973,68.948,68.963,16000000.0
2009-10-22 03:55:00,68.963,68.963,68.947,68.947,9600000.0
2009-10-22 03:56:00,68.968,69.003,68.968,69.003,12200000.0
2009-10-22 03:57:00,69.013,69.023,68.995,69.009,11200000.0
2009-10-22 03:58:00,69.003,69.003,68.995,68.995,12800000.0
2009-10-22 03:59:00,68.988,68.995,68.98,68.981,17600000.0
2009-10-22 04:00:00,68.928,68.953,68.902,68.953,11200000.0
2009-10-22 04:01:00,68.955,68.982,68.955,68.982,8000000.0
2009-10-22 04:02:00,68.991,69.001,68.98,68.996,11200000.0
2009-10-22 04:03:00,69.002,69.008,68.996,69.0,12800000.0
2009-10-22 04:04:00,69.0,69.01,68.981,69.01,7400000.0
2009-10-22 04:05:00,69.017,69.028,69.001,69.013,14400000.0
2009-10-22 04:06:00,69.0,69.018,68.98,69.018,9600000.0
2009-10-22 04:07:00,69.04,69.04,69.022,69.024,12800000.0
2009-10-22 04:08:00,69.001,69.001,68.974,68.974,12800000.0
2009-10-22 04:09:00,68.973,68.973,68.937,68.94,12800000.0
2009-10-22 04:10:00,68.96,68.987,68.959,68.961,16000000.0
2009-10-22 04:11:00,68.948,68.948,68.904,68.904,8000000.0
2009-10-22 04:12:00,68.886,68.897,68.882,68.882,9600000.0
2009-10-22 04:13:00,68.863,68.863,68.849,68.857,11200000.0
2009-10-22 04:14:00,68.842,68.86,68.841,68.86,9600000.0
2009-10-22 04:15:00,68.845,68.845,68.837,68.837,11200000.0
2009-10-22 04:16:00,68.838,68.838,68.829,68.838,8000000.0
2009-10-22 04:17:00,68.841,68.841,68.835,68.839,9600000.0
2009-10-22 04:18:00,68.831,68.831,68.789,68.789,12800000.0
2009-10-22 04:19:00,68.78,68.785,68.763,68.78,35600000.0
2009-10-22 04:20:00,68.79,68.793,68.784,68.791,12800000.0
2009-10-22 04:21:00,68.802,68.802,68.786,68.791,14400000.0
2009-10-22 04:22:00,68.793,68.81,68.793,68.81,8000000.0
2009-10-22 04:23:00,68.81,68.821,68.807,68.821,12800000.0
2009-10-22 04:24:00,68.835,68.844,68.835,68.84,16000000.0
2009-10-22 04:25:00,68.838,68.842,68.834,68.842,12800000.0
2009-10-22 04:26:00,68.841,68.841,68.822,68.828,11200000.0
2009-10-22 04:27:00,68.828,68.828,68.813,68.813,11200000.0
2009-10-22 04:28:00,68.823,68.839,68.823,68.839,9600000.0
2009-10-22 04:29:00,68.841,68.847,68.84,68.843,14400000.0
2009-10-22 04:30:00,68.839,68.839,68.835,68.835,12800000.0
2009-10-22 04:31:00,68.833,68.836,68.822,68.835,10000000.0
2009-10-22 04:32:00,68.834,68.834,68.811,68.821,11200000.0
2009-10-22 04:33:00,68.829,68.846,68.829,68.846,12800000.0
2009-10-22 04:34:00,68.841,68.841,68.833,68.839,17600000.0
2009-10-22 04:35:00,68.841,68.844,68.836,68.842,11200000.0
2009-10-22 04:36:00,68.841,68.849,68.841,68.848,10600000.0
2009-10-22 04:37:00,68.848,68.85,68.845,68.846,8000000.0
2009-10-22 04:38:00,68.841,68.842,68.829,68.834,16000000.0
2009-10-22 04:39:00,68.831,68.841,68.813,68.825,13800000.0
2009-10-22 04:40:00,68.802,68.829,68.793,68.793,12800000.0
2009-10-22 04:41:00,68.816,68.816,68.798,68.798,8400000.0
2009-10-22 04:42:00,68.806,68.809,68.798,68.8,12800000.0
2009-10-22 04:43:00,68.799,68.804,68.799,68.803,9600000.0
2009-10-22 04:44:00,68.813,68.815,68.807,68.807,12800000.0
2009-10-22 04:45:00,68.818,68.818,68.807,68.807,11200000.0
2009-10-22 04:46:00,68.812,68.812,68.806,68.806,12800000.0
2009-10-22 04:47:00,68.804,68.806,68.797,68.797,20800000.0
2009-10-22 04:48:00,68.799,68.818,68.797,68.818,11200000.0
2009-10-22 04:49:00,68.811,68.817,68.808,68.808,12800000.0
2009-10-22 04:50:00,68.808,68.813,68.806,68.807,18400000.0
2009-10-22 04:51:00,68.801,68.801,68.792,68.792,16000000.0
2009-10-22 04:52:00,68.789,68.79,68.779,68.79,12800000.0
2009-10-22 04:53:00,68.791,68.791,68.782,68.782,12800000.0
2009-10-22 04:54:00,68.781,68.781,68.769,68.773,33600000.0
2009-10-22 04:55:00,68.782,68.782,68.775,68.775,14400000.0
2009-10-22 04:56:00,68.786,68.786,68.773,68.773,16400000.0
2009-10-22 04:57:00,68.773,68.807,68.773,68.807,8000000.0
2009-10-22 04:58:00,68.816,68.816,68.796,68.796,8000000.0
2009-10-22 04:59:00,68.795,68.799,68.785,68.794,17600000.0
2009-10-22 05:00:00,68.798,68.806,68.798,68.801,8000000.0
2009-10-22 05:01:00,68.792,68.8,68.792,68.796,14400000.0
2009-10-22 05:02:00,68.791,68.791,68.783,68.786,12200000.0
2009-10-22 05:03:00,68.788,68.791,68.781,68.781,9600000.0
2009-10-22 05:04:00,68.751,68.756,68.728,68.728,12800000.0
2009-10-22 05:05:00,68.663,68.663,68.643,68.649,12800000.0
2009-10-22 05:06:00,68.653,68.656,68.64,68.64,12800000.0
2009-10-22 05:07:00,68.624,68.624,68.582,68.582,11200000.0
2009-10-22 05:08:00,68.583,68.587,68.571,68.575,14400000.0
2009-10-22 05:09:00,68.562,68.562,68.546,68.556,9600000.0
2009-10-22 05:10:00,68.558,68.565,68.558,68.562,12200000.0
2009-10-22 05:11:00,68.566,68.577,68.56,68.569,17600000.0
2009-10-22 05:12:00,68.577,68.577,68.566,68.577,11200000.0
2009-10-22 05:13:00,68.584,68.591,68.574,68.591,12800000.0
2009-10-22 05:14:00,68.592,68.605,68.579,68.605,16000000.0
2009-10-22 05:15:00,68.609,68.609,68.576,68.576,8000000.0
2009-10-22 05:16:00,68.566,68.583,68.566,68.573,16000000.0
2009-10-22 05:17:00,68.58,68.614,68.58,68.614,9600000.0
2009-10-22 05:18:00,68.617,68.627,68.614,68.627,8000000.0
2009-10-22 05:19:00,68.641,68.641,68.62,68.625,16000000.0
2009-10-22 05:20:00,68.62,68.623,68.596,68.596,11200000.0
2009-10-22 05:21:00,68.568,68.577,68.568,68.577,19600000.0
2009-10-22 05:22:00,68.582,68.596,68.582,68.596,25600000.0
2009-10-22 05:23:00,68.595,68.613,68.595,68.607,42600000.0
2009-10-22 05:24:00,68.609,68.616,68.602,68.604,32400000.0
2009-10-22 05:25:00,68.6,68.6,68.583,68.593,25600000.0
2009-10-22 05:26:00,68.592,68.599,68.587,68.596,33600000.0
2009-10-22 05:27:00,68.601,68.606,68.597,68.603,12800000.0
2009-10-22 05:28:00,68.587,68.587,68.568,68.568,11200000.0
2009-10-22 05:29:00,68.551,68.551,68.537,68.537,8000000.0
2009-10-22 05:30:00,68.528,68.547,68.528,68.547,16000000.0
2009-10-22 05:31:00,68.538,68.541,68.466,68.466,11200000.0
2009-10-22 05:32:00,68.456,68.456,68.443,68.447,12800000.0
2009-10-22 05:33:00,68.454,68.454,68.44,68.44,11200000.0
2009-10-22 05:34:00,68.429,68.433,68.411,68.433,16000000.0
2009-10-22 05:35:00,68.435,68.435,68.42,68.43,11200000.0
2009-10-22 05:36:00,68.429,68.449,68.429,68.449,9600000.0
2009-10-22 05:37:00,68.45,68.45,68.421,68.421,11200000.0
2009-10-22 05:38:00,68.416,68.427,68.416,68.427,11200000.0
2009-10-22 05:39:00,68.427,68.43,68.417,68.417,12800000.0
2009-10-22 05:40:00,68.413,68.418,68.408,68.418,12800000.0
2009-10-22 05:41:00,68.418,68.418,68.396,68.396,11200000.0
2009-10-22 05:42:00,68.366,68.366,68.354,68.363,19200000.0
2009-10-22 05:43:00,68.375,68.375,68.356,68.367,9600000.0
2009-10-22 05:44:00,68.379,68.403,68.379,68.403,14400000.0
2009-10-22 05:45:00,68.409,68.425,68.409,68.425,11200000.0
2009-10-22 05:46:00,68.433,68.452,68.433,68.447,16000000.0
2009-10-22 05:47:00,68.454,68.478,68.454,68.478,13200000.0
2009-10-22 05:48:00,68.512,68.551,68.512,68.551,9600000.0
2009-10-22 05:49:00,68.547,68.547,68.542,68.542,22400000.0
2009-10-22 05:50:00,68.553,68.557,68.542,68.542,12800000.0
2009-10-22 05:51:00,68.554,68.56,68.553,68.56,17600000.0
2009-10-22 05:52:00,68.549,68.551,68.511,68.511,16000000.0
2009-10-22 05:53:00,68.508,68.508,68.499,68.499,12800000.0
2009-10-22 05:54:00,68.509,68.523,68.509,68.517,14400000.0
2009-10-22 05:55:00,68.531,68.532,68.527,68.532,8000000.0
2009-10-22 05:56:00,68.52,68.55,68.52,68.55,17600000.0
2009-10-22 05:57:00,68.563,68.563,68.547,68.547,8000000.0
2009-10-22 05:58:00,68.562,68.573,68.562,68.568,19200000.0
2009-10-22 05:59:00,68.582,68.582,68.576,68.579,11200000.0
2009-10-22 06:00:00,68.581,68.583,68.571,68.571,35200000.0
2009-10-22 06:01:00,68.584,68.597,68.583,68.597,28800000.0
2009-10-22 06:02:00,68.602,68.607,68.571,68.572,11200000.0
2009-10-22 06:03:00,68.574,68.579,68.572,68.574,16000000.0
2009-10-22 06:04:00,68.578,68.601,68.578,68.601,12800000.0
2009-10-22 06:05:00,68.605,68.614,68.605,68.614,8000000.0
2009-10-22 06:06:00,68.619,68.627,68.616,68.621,24000000.0
2009-10-22 06:07:00,68.624,68.642,68.624,68.639,22400000.0
2009-10-22 06:08:00,68.634,68.639,68.633,68.639,9000000.0
2009-10-22 06:09:00,68.638,68.653,68.638,68.647,11200000.0
2009-10-22 06:10:00,68.631,68.648,68.629,68.648,12800000.0
2009-10-22 06:11:00,68.647,68.652,68.646,68.652,35200000.0
2009-10-22 06:12:00,68.652,68.655,68.647,68.648,11200000.0
2009-10-22 06:13:00,68.639,68.645,68.627,68.627,8000000.0
2009-10-22 06:14:00,68.617,68.618,68.61,68.618,17600000.0
2009-10-22 06:15:00,68.607,68.614,68.586,68.605,16000000.0
2009-10-22 06:16:00,68.592,68.608,68.582,68.582,12800000.0
2009-10-22 06:17:00,68.615,68.621,68.615,68.619,8000000.0
2009-10-22 06:18:00,68.615,68.624,68.615,68.621,12800000.0
2009-10-22 06:19:00,68.6,68.618,68.598,68.598,12800000.0
2009-10-22 06:20:00,68.629,68.629,68.607,68.607,11200000.0
2009-10-22 06:21:00,68.602,68.609,68.602,68.609,8000000.0
2009-10-22 06:22:00,68.607,68.607,68.585,68.603,16000000.0
2009-10-22 06:23:00,68.571,68.576,68.56,68.562,11200000.0
2009-10-22 06:24:00,68.551,68.551,68.537,68.537,14400000.0
2009-10-22 06:25:00,68.529,68.529,68.524,68.527,13200000.0
2009-10-22 06:26:00,68.505,68.521,68.499,68.521,12200000.0
2009-10-22 06:27:00,68.531,68.531,68.527,68.527,12800000.0
2009-10-22 06:28:00,68.528,68.531,68.525,68.525,16000000.0
2009-10-22 06:29:00,68.526,68.533,68.525,68.533,8000000.0
2009-10-22 06:30:00,68.533,68.542,68.533,68.534,27200000.0
2009-10-22 06:31:00,68.533,68.533,68.523,68.525,30400000.0
2009-10-22 06:32:00,68.516,68.516,68.505,68.507,22400000.0
2009-10-22 06:33:00,68.502,68.524,68.49,68.499,24000000.0
2009-10-22 06:34:00,68.523,68.532,68.516,68.532,18000000.0
2009-10-22 06:35:00,68.543,68.544,68.537,68.544,11200000.0
2009-10-22 06:36:00,68.546,68.551,68.532,68.549,16000000.0
2009-10-22 06:37:00,68.543,68.555,68.543,68.555,9600000.0
2009-10-22 06:38:00,68.55,68.55,68.538,68.54,8000000.0
2009-10-22 06:39:00,68.545,68.556,68.545,68.552,9600000.0
2009-10-22 06:40:00,68.551,68.573,68.551,68.573,12800000.0
2009-10-22 06:41:00,68.581,68.585,68.579,68.581,22400000.0
2009-10-22 06:42:00,68.568,68.572,68.561,68.563,17600000.0
2009-10-22 06:43:00,68.579,68.585,68.574,68.585,19200000.0
2009-10-22 06:44:00,68.597,68.597,68.585,68.59,32000000.0
2009-10-22 06:45:00,68.583,68.588,68.582,68.588,25600000.0
2009-10-22 06:46:00,68.592,68.599,68.59,68.597,12800000.0
2009-10-22 06:47:00,68.604,68.629,68.604,68.629,9600000.0
2009-10-22 06:48:00,68.635,68.635,68.625,68.625,17600000.0
2009-10-22 06:49:00,68.628,68.64,68.627,68.64,12800000.0
2009-10-22 06:50:00,68.621,68.639,68.616,68.631,22400000.0
2009-10-22 06:51:00,68.648,68.659,68.648,68.656,16000000.0
2009-10-22 06:52:00,68.661,68.662,68.651,68.658,14400000.0
2009-10-22 06:53:00,68.656,68.66,68.656,68.66,11200000.0
2009-10-22 06:54:00,68.666,68.679,68.666,68.671,14400000.0
2009-10-22 06:55:00,68.671,68.68,68.671,68.68,8000000.0
2009-10-22 06:56:00,68.668,68.668,68.656,68.656,9600000.0
2009-10-22 06:57:00,68.657,68.662,68.652,68.656,9600000.0
2009-10-22 06:58:00,68.648,68.656,68.647,68.652,17600000.0
2009-10-22 06:59:00,68.662,68.672,68.662,68.671,17600000.0
2009-10-22 07:00:00,68.67,68.675,68.665,68.669,12800000.0
2009-10-22 07:01:00,68.689,68.69,68.683,68.69,16000000.0
2009-10-22 07:02:00,68.69,68.698,68.69,68.698,22400000.0
2009-10-22 07:03:00,68.685,68.685,68.65,68.65,12800000.0
2009-10-22 07:04:00,68.68,68.684,68.675,68.684,16000000.0
2009-10-22 07:05:00,68.677,68.685,68.676,68.685,11200000.0
2009-10-22 07:06:00,68.683,68.683,68.676,68.676,11200000.0
2009-10-22 07:07:00,68.67,68.672,68.661,68.661,13200000.0
2009-10-22 07:08:00,68.666,68.678,68.655,68.655,28800000.0
2009-10-22 07:09:00,68.663,68.67,68.661,68.663,16000000.0
2009-10-22 07:10:00,68.664,68.668,68.637,68.637,19200000.0
2009-10-22 07:11:00,68.668,68.679,68.668,68.679,17600000.0
2009-10-22 07:12:00,68.673,68.678,68.663,68.663,12800000.0
2009-10-22 07:13:00,68.661,68.67,68.661,68.67,9600000.0
2009-10-22 07:14:00,68.674,68.679,68.671,68.679,12800000.0
2009-10-22 07:15:00,68.687,68.69,68.686,68.69,8000000.0
2009-10-22 07:16:00,68.697,68.701,68.693,68.701,11200000.0
2009-10-22 07:17:00,68.702,68.713,68.702,68.71,11200000.0
2009-10-22 07:18:00,68.725,68.732,68.712,68.714,11200000.0
2009-10-22 07:19:00,68.717,68.717,68.704,68.711,8000000.0
2009-10-22 07:20:00,68.719,68.74,68.719,68.74,9600000.0
2009-10-22 07:21:00,68.772,68.809,68.772,68.809,9600000.0
2009-10-22 07:22:00,68.815,68.841,68.815,68.838,12800000.0
2009-10-22 07:23:00,68.843,68.86,68.838,68.86,16000000.0
2009-10-22 07:24:00,68.842,68.847,68.829,68.844,14400000.0
2009-10-22 07:25:00,68.856,68.857,68.841,68.841,8000000.0
2009-10-22 07:26:00,68.836,68.846,68.833,68.841,16000000.0
2009-10-22 07:27:00,68.837,68.839,68.83,68.836,9600000.0
2009-10-22 07:28:00,68.853,68.856,68.853,68.853,12800000.0
2009-10-22 07:29:00,68.852,68.852,68.826,68.826,27200000.0
2009-10-22 07:30:00,68.844,68.847,68.835,68.835,8400000.0
2009-10-22 07:31:00,68.821,68.821,68.79,68.803,17600000.0
2009-10-22 07:32:00,68.82,68.822,68.8,68.8,14400000.0
2009-10-22 07:33:00,68.798,68.808,68.798,68.804,16000000.0
2009-10-22 07:34:00,68.813,68.817,68.804,68.817,14400000.0
2009-10-22 07:35:00,68.807,68.821,68.803,68.803,12800000.0
2009-10-22 07:36:00,68.812,68.815,68.812,68.812,9600000.0
2009-10-22 07:37:00,68.816,68.816,68.809,68.809,9600000.0
2009-10-22 07:38:00,68.804,68.804,68.775,68.779,8000000.0
2009-10-22 07:39:00,68.771,68.778,68.767,68.778,19200000.0
2009-10-22 07:40:00,68.778,68.792,68.778,68.787,12800000.0
2009-10-22 07:41:00,68.79,68.79,68.769,68.775,32000000.0
2009-10-22 07:42:00,68.754,68.764,68.748,68.764,33600000.0
2009-10-22 07:43:00,68.763,68.763,68.746,68.746,29200000.0
2009-10-22 07:44:00,68.755,68.79,68.755,68.79,11200000.0
2009-10-22 07:45:00,68.796,68.81,68.796,68.81,12800000.0
2009-10-22 07:46:00,68.789,68.833,68.789,68.833,27200000.0
2009-10-22 07:47:00,68.823,68.838,68.819,68.838,25600000.0
2009-10-22 07:48:00,68.856,68.902,68.856,68.902,28800000.0
2009-10-22 07:49:00,68.899,68.899,68.879,68.881,19200000.0
2009-10-22 07:50:00,68.877,68.877,68.861,68.861,65600000.0
2009-10-22 07:51:00,68.864,68.874,68.859,68.865,38400000.0
2009-10-22 07:52:00,68.873,68.88,68.868,68.868,12800000.0
2009-10-22 07:53:00,68.867,68.9,68.854,68.9,16000000.0
2009-10-22 07:54:00,68.905,68.911,68.899,68.911,19200000.0
2009-10-22 07:55:00,68.889,68.889,68.852,68.852,30400000.0
2009-10-22 07:56:00,68.856,68.872,68.839,68.872,28800000.0
2009-10-22 07:57:00,68.89,68.897,68.887,68.892,17600000.0
2009-10-22 07:58:00,68.886,68.894,68.886,68.894,11200000.0
2009-10-22 07:59:00,68.882,68.891,68.874,68.891,17600000.0
2009-10-22 08:00:00,68.895,68.9,68.887,68.887,20800000.0
2009-10-22 08:01:00,68.855,68.858,68.852,68.854,11200000.0
2009-10-22 08:02:00,68.863,68.87,68.859,68.87,16000000.0
2009-10-22 08:03:00,68.869,68.869,68.85,68.85,11200000.0
2009-10-22 08:04:00,68.845,68.853,68.837,68.842,36600000.0
2009-10-22 08:05:00,68.855,68.855,68.845,68.85,11200000.0
2009-10-22 08:06:00,68.856,68.856,68.849,68.849,12800000.0
2009-10-22 08:07:00,68.844,68.846,68.839,68.845,12800000.0
2009-10-22 08:08:00,68.832,68.838,68.825,68.825,16000000.0
2009-10-22 08:09:00,68.821,68.851,68.821,68.846,19200000.0
2009-10-22 08:10:00,68.843,68.843,68.829,68.829,30400000.0
2009-10-22 08:11:00,68.835,68.842,68.833,68.842,22400000.0
2009-10-22 08:12:00,68.846,68.862,68.843,68.862,22400000.0
2009-10-22 08:13:00,68.894,68.905,68.884,68.884,14400000.0
2009-10-22 08:14:00,68.875,68.887,68.871,68.886,12800000.0
2009-10-22 08:15:00,68.883,68.883,68.828,68.828,40000000.0
2009-10-22 08:16:00,68.807,68.807,68.795,68.795,19200000.0
2009-10-22 08:17:00,68.782,68.785,68.748,68.748,11200000.0
2009-10-22 08:18:00,68.746,68.752,68.735,68.735,11200000.0
2009-10-22 08:19:00,68.735,68.748,68.73,68.73,22400000.0
2009-10-22 08:20:00,68.731,68.765,68.724,68.765,11200000.0
2009-10-22 08:21:00,68.785,68.805,68.785,68.805,22400000.0
2009-10-22 08:22:00,68.8,68.81,68.796,68.796,30400000.0
2009-10-22 08:23:00,68.79,68.79,68.778,68.778,24000000.0
2009-10-22 08:24:00,68.769,68.769,68.753,68.767,25600000.0
2009-10-22 08:25:00,68.779,68.792,68.776,68.79,52800000.0
2009-10-22 08:26:00,68.796,68.81,68.794,68.797,32000000.0
2009-10-22 08:27:00,68.794,68.794,68.777,68.777,40000000.0
2009-10-22 08:28:00,68.774,68.774,68.763,68.767,20800000.0
2009-10-22 08:29:00,68.772,68.778,68.755,68.759,48000000.0
2009-10-22 08:30:00,68.747,68.758,68.747,68.75,33600000.0
2009-10-22 08:31:00,68.754,68.754,68.741,68.745,37200000.0
2009-10-22 08:32:00,68.752,68.761,68.744,68.744,27200000.0
2009-10-22 08:33:00,68.731,68.741,68.731,68.741,41600000.0
2009-10-22 08:34:00,68.746,68.759,68.738,68.759,49600000.0
2009-10-22 08:35:00,68.756,68.769,68.756,68.769,48000000.0
2009-10-22 08:36:00,68.768,68.769,68.761,68.761,12800000.0
2009-10-22 08:37:00,68.762,68.769,68.758,68.767,14400000.0
2009-10-22 08:38:00,68.771,68.775,68.768,68.771,17600000.0
2009-10-22 08:39:00,68.76,68.763,68.75,68.758,14400000.0
2009-10-22 08:40:00,68.748,68.754,68.744,68.754,25600000.0
2009-10-22 08:41:00,68.753,68.76,68.753,68.756,32000000.0
2009-10-22 08:42:00,68.75,68.752,68.745,68.745,12800000.0
2009-10-22 08:43:00,68.737,68.737,68.704,68.705,35200000.0
2009-10-22 08:44:00,68.744,68.746,68.735,68.746,25600000.0
2009-10-22 08:45:00,68.744,68.745,68.734,68.736,36800000.0
2009-10-22 08:46:00,68.747,68.756,68.743,68.753,30400000.0
2009-10-22 08:47:00,68.749,68.753,68.743,68.748,23400000.0
2009-10-22 08:48:00,68.726,68.739,68.689,68.689,30400000.0
2009-10-22 08:49:00,68.673,68.673,68.638,68.638,20800000.0
2009-10-22 08:50:00,68.644,68.666,68.644,68.659,46400000.0
2009-10-22 08:51:00,68.649,68.661,68.649,68.656,22400000.0
2009-10-22 08:52:00,68.656,68.659,68.651,68.651,35200000.0
2009-10-22 08:53:00,68.641,68.648,68.635,68.646,56000000.0
2009-10-22 08:54:00,68.655,68.661,68.655,68.66,22400000.0
2009-10-22 08:55:00,68.662,68.698,68.662,68.698,39400000.0
2009-10-22 08:56:00,68.701,68.701,68.684,68.685,14400000.0
2009-10-22 08:57:00,68.693,68.694,68.685,68.686,43200000.0
2009-10-22 08:58:00,68.682,68.708,68.682,68.701,19200000.0
2009-10-22 08:59:00,68.72,68.774,68.72,68.774,9600000.0
2009-10-22 09:00:00,68.79,68.819,68.79,68.819,32000000.0
2009-10-22 09:01:00,68.819,68.819,68.775,68.775,32000000.0
2009-10-22 09:02:00,68.764,68.771,68.764,68.766,19200000.0
2009-10-22 09:03:00,68.76,68.774,68.759,68.766,16000000.0
2009-10-22 09:04:00,68.758,68.776,68.755,68.755,22400000.0
2009-10-22 09:05:00,68.753,68.757,68.734,68.734,19200000.0
2009-10-22 09:06:00,68.726,68.8,68.726,68.8,30400000.0
2009-10-22 09:07:00,68.798,68.798,68.778,68.778,19200000.0
2009-10-22 09:08:00,68.777,68.786,68.774,68.786,35200000.0
2009-10-22 09:09:00,68.791,68.804,68.791,68.796,46400000.0
2009-10-22 09:10:00,68.793,68.793,68.781,68.781,24000000.0
2009-10-22 09:11:00,68.777,68.783,68.768,68.78,28800000.0
2009-10-22 09:12:00,68.788,68.788,68.772,68.772,54400000.0
2009-10-22 09:13:00,68.773,68.8,68.773,68.8,78400000.0
2009-10-22 09:14:00,68.833,68.851,68.833,68.848,53200000.0
2009-10-22 09:15:00,68.866,68.886,68.863,68.886,30400000.0
2009-10-22 09:16:00,68.893,68.893,68.88,68.892,50000000.0
2009-10-22 09:17:00,68.895,68.902,68.891,68.893,78400000.0
2009-10-22 09:18:00,68.883,68.9,68.882,68.9,72000000.0
2009-10-22 09:19:00,68.886,68.906,68.886,68.897,66000000.0
2009-10-22 09:20:00,68.918,68.991,68.918,68.991,76800000.0
2009-10-22 09:21:00,68.992,69.008,68.989,69.008,49600000.0
2009-10-22 09:22:00,69.016,69.036,69.016,69.036,36800000.0
2009-10-22 09:23:00,69.045,69.045,69.027,69.027,68800000.0
2009-10-22 09:24:00,69.014,69.021,69.006,69.021,43200000.0
2009-10-22 09:25:00,69.02,69.02,69.01,69.016,19200000.0
2009-10-22 09:26:00,69.029,69.036,69.025,69.029,32000000.0
2009-10-22 09:27:00,69.017,69.018,69.009,69.01,70400000.0
2009-10-22 09:28:00,69.002,69.029,69.002,69.029,73600000.0
2009-10-22 09:29:00,69.038,69.041,69.03,69.03,36800000.0
2009-10-22 09:30:00,69.029,69.032,69.016,69.016,25600000.0
2009-10-22 09:31:00,69.018,69.023,69.011,69.011,12800000.0
2009-10-22 09:32:00,69.004,69.004,68.992,69.004,33600000.0
2009-10-22 09:33:00,69.0,69.0,68.979,68.979,30400000.0
2009-10-22 09:34:00,68.973,68.986,68.971,68.974,33600000.0
2009-10-22 09:35:00,68.958,68.958,68.925,68.926,52800000.0
2009-10-22 09:36:00,68.921,68.922,68.909,68.922,46400000.0
2009-10-22 09:37:00,68.906,68.906,68.881,68.885,33600000.0
2009-10-22 09:38:00,68.874,68.874,68.849,68.866,32000000.0
2009-10-22 09:39:00,68.868,68.868,68.86,68.86,43200000.0
2009-10-22 09:40:00,68.841,68.841,68.825,68.834,46400000.0
2009-10-22 09:41:00,68.829,68.83,68.81,68.81,30400000.0
2009-10-22 09:42:00,68.791,68.792,68.775,68.775,43200000.0
2009-10-22 09:43:00,68.787,68.791,68.779,68.79,56400000.0
2009-10-22 09:44:00,68.817,68.836,68.817,68.832,30400000.0
2009-10-22 09:45:00,68.837,68.866,68.837,68.866,19200000.0
2009-10-22 09:46:00,68.851,68.851,68.842,68.842,27200000.0
2009-10-22 09:47:00,68.839,68.839,68.815,68.817,11200000.0
2009-10-22 09:48:00,68.82,68.82,68.814,68.815,25600000.0
2009-10-22 09:49:00,68.815,68.821,68.813,68.821,35200000.0
2009-10-22 09:50:00,68.819,68.82,68.812,68.815,33600000.0
2009-10-22 09:51:00,68.805,68.805,68.791,68.791,84600000.0
2009-10-22 09:52:00,68.801,68.828,68.801,68.828,35200000.0
2009-10-22 09:53:00,68.855,68.87,68.852,68.866,30400000.0
2009-10-22 09:54:00,68.878,68.889,68.877,68.886,43600000.0
2009-10-22 09:55:00,68.887,68.89,68.884,68.886,34000000.0
2009-10-22 09:56:00,68.869,68.869,68.853,68.853,36800000.0
2009-10-22 09:57:00,68.853,68.853,68.842,68.842,24000000.0
2009-10-22 09:58:00,68.851,68.867,68.848,68.867,32000000.0
2009-10-22 09:59:00,68.881,68.888,68.881,68.885,51200000.0
2009-10-22 10:00:00,68.875,68.88,68.866,68.868,62400000.0
2009-10-22 10:01:00,68.856,68.864,68.84,68.86,57600000.0
2009-10-22 10:02:00,68.856,68.867,68.856,68.859,36800000.0
2009-10-22 10:03:00,68.86,68.865,68.857,68.86,44800000.0
2009-10-22 10:04:00,68.832,68.857,68.823,68.826,39400000.0
2009-10-22 10:05:00,68.813,68.832,68.784,68.792,38400000.0
2009-10-22 10:06:00,68.783,68.818,68.783,68.814,33600000.0
2009-10-22 10:07:00,68.802,68.802,68.758,68.777,43200000.0
2009-10-22 10:08:00,68.75,68.777,68.715,68.715,49600000.0
2009-10-22 10:09:00,68.724,68.742,68.71,68.741,52800000.0
2009-10-22 10:10:00,68.713,68.751,68.681,68.703,46400000.0
2009-10-22 10:11:00,68.7,68.734,68.693,68.728,57600000.0
2009-10-22 10:12:00,68.728,68.754,68.713,68.734,57600000.0
2009-10-22 10:13:00,68.728,68.763,68.725,68.763,41600000.0
2009-10-22 10:14:00,68.723,68.784,68.723,68.777,30400000.0
2009-10-22 10:15:00,68.784,68.784,68.738,68.752,30400000.0
2009-10-22 10:16:00,68.731,68.734,68.702,68.717,41600000.0
2009-10-22 10:17:00,68.714,68.722,68.669,68.69,44800000.0
2009-10-22 10:18:00,68.66,68.682,68.626,68.646,78400000.0
2009-10-22 10:19:00,68.621,68.644,68.612,68.638,75200000.0
2009-10-22 10:20:00,68.607,68.647,68.594,68.625,54400000.0
2009-10-22 10:21:00,68.617,68.638,68.609,68.626,35200000.0
2009-10-22 10:22:00,68.634,68.638,68.615,68.624,49600000.0
2009-10-22 10:23:00,68.635,68.691,68.627,68.645,33600000.0
2009-10-22 10:24:00,68.662,68.72,68.662,68.72,43200000.0
2009-10-22 10:25:00,68.714,68.72,68.682,68.699,64400000.0
2009-10-22 10:26:00,68.671,68.69,68.66,68.661,36800000.0
2009-10-22 10:27:00,68.66,68.673,68.653,68.667,52800000.0
2009-10-22 10:28:00,68.655,68.682,68.65,68.679,88400000.0
2009-10-22 10:29:00,68.672,68.684,68.654,68.654,46400000.0
2009-10-22 10:30:00,68.638,68.657,68.596,68.619,27600000.0
2009-10-22 10:31:00,68.599,68.62,68.56,68.574,32000000.0
2009-10-22 10:32:00,68.558,68.608,68.548,68.593,46400000.0
2009-10-22 10:33:00,68.572,68.654,68.569,68.63,35200000.0
2009-10-22 10:34:00,68.627,68.657,68.626,68.655,17600000.0
2009-10-22 10:35:00,68.637,68.646,68.586,68.606,19200000.0
2009-10-22 10:36:00,68.596,68.639,68.596,68.632,16000000.0
2009-10-22 10:37:00,68.61,68.614,68.559,68.559,19200000.0
2009-10-22 10:38:00,68.541,68.59,68.541,68.558,28800000.0
2009-10-22 10:39:00,68.545,68.55,68.521,68.521,11600000.0
2009-10-22 10:40:00,68.501,68.568,68.49,68.545,24000000.0
2009-10-22 10:41:00,68.545,68.583,68.54,68.568,57600000.0
2009-10-22 10:42:00,68.539,68.568,68.516,68.525,38400000.0
2009-10-22 10:43:00,68.508,68.521,68.47,68.493,25600000.0
2009-10-22 10:44:00,68.504,68.547,68.494,68.535,19200000.0
2009-10-22 10:45:00,68.545,68.579,68.525,68.555,22400000.0
2009-10-22 10:46:00,68.525,68.546,68.498,68.517,28800000.0
2009-10-22 10:47:00,68.508,68.535,68.49,68.529,25600000.0
2009-10-22 10:48:00,68.517,68.553,68.503,68.547,38400000.0
2009-10-22 10:49:00,68.56,68.59,68.54,68.589,25600000.0
2009-10-22 10:50:00,68.572,68.634,68.572,68.62,58600000.0
2009-10-22 10:51:00,68.631,68.633,68.585,68.596,69200000.0
2009-10-22 10:52:00,68.584,68.611,68.581,68.596,34600000.0
2009-10-22 10:53:00,68.597,68.629,68.59,68.615,59200000.0
2009-10-22 10:54:00,68.593,68.622,68.59,68.622,54400000.0
2009-10-22 10:55:00,68.625,68.654,68.611,68.64,41600000.0
2009-10-22 10:56:00,68.624,68.664,68.621,68.654,44800000.0
2009-10-22 10:57:00,68.642,68.681,68.63,68.67,34000000.0
2009-10-22 10:58:00,68.644,68.67,68.621,68.666,40000000.0
2009-10-22 10:59:00,68.648,68.683,68.643,68.661,49600000.0
2009-10-22 11:00:00,68.657,68.711,68.652,68.704,51200000.0
2009-10-22 11:01:00,68.701,68.729,68.682,68.719,52800000.0
2009-10-22 11:02:00,68.709,68.741,68.701,68.727,19200000.0
2009-10-22 11:03:00,68.705,68.729,68.683,68.708,36800000.0
2009-10-22 11:04:00,68.677,68.743,68.677,68.74,27200000.0
2009-10-22 11:05:00,68.726,68.75,68.704,68.75,11200000.0
2009-10-22 11:06:00,68.715,68.771,68.705,68.736,30400000.0
2009-10-22 11:07:00,68.724,68.744,68.709,68.728,45800000.0
2009-10-22 11:08:00,68.699,68.744,68.699,68.727,32000000.0
2009-10-22 11:09:00,68.735,68.752,68.708,68.735,75600000.0
2009-10-22 11:10:00,68.722,68.791,68.722,68.78,36800000.0
2009-10-22 11:11:00,68.799,68.807,68.772,68.789,52800000.0
2009-10-22 11:12:00,68.785,68.827,68.777,68.802,70400000.0
2009-10-22 11:13:00,68.796,68.8,68.773,68.794,67600000.0
2009-10-22 11:14:00,68.761,68.815,68.761,68.815,58000000.0
2009-10-22 11:15:00,68.805,68.819,68.777,68.791,35200000.0
2009-10-22 11:16:00,68.771,68.79,68.753,68.753,17600000.0
2009-10-22 11:17:00,68.722,68.751,68.714,68.739,54400000.0
2009-10-22 11:18:00,68.727,68.728,68.691,68.7,74000000.0
2009-10-22 11:19:00,68.705,68.732,68.703,68.72,56000000.0
2009-10-22 11:20:00,68.715,68.737,68.708,68.731,35200000.0
2009-10-22 11:21:00,68.722,68.736,68.705,68.708,40000000.0
2009-10-22 11:22:00,68.691,68.705,68.648,68.679,42000000.0
2009-10-22 11:23:00,68.683,68.712,68.667,68.696,50600000.0
2009-10-22 11:24:00,68.693,68.701,68.665,68.681,52800000.0
2009-10-22 11:25:00,68.696,68.727,68.688,68.716,35200000.0
2009-10-22 11:26:00,68.711,68.731,68.705,68.71,27200000.0
2009-10-22 11:27:00,68.715,68.755,68.701,68.742,25600000.0
2009-10-22 11:28:00,68.73,68.768,68.73,68.762,41600000.0
2009-10-22 11:29:00,68.768,68.792,68.752,68.786,43200000.0
2009-10-22 11:30:00,68.757,68.766,68.748,68.758,11200000.0
2009-10-22 11:31:00,68.751,68.766,68.726,68.726,27200000.0
2009-10-22 11:32:00,68.772,68.772,68.747,68.758,35200000.0
2009-10-22 11:33:00,68.758,68.761,68.716,68.738,17600000.0
2009-10-22 11:34:00,68.731,68.741,68.691,68.719,33600000.0
2009-10-22 11:35:00,68.71,68.716,68.672,68.698,22400000.0
2009-10-22 11:36:00,68.69,68.709,68.683,68.688,43200000.0
2009-10-22 11:37:00,68.687,68.711,68.675,68.692,41600000.0
2009-10-22 11:38:00,68.689,68.703,68.666,68.666,27200000.0
2009-10-22 11:39:00,68.68,68.7,68.666,68.67,46800000.0
2009-10-22 11:40:00,68.698,68.721,68.687,68.72,22400000.0
2009-10-22 11:41:00,68.718,68.722,68.681,68.71,38400000.0
2009-10-22 11:42:00,68.732,68.753,68.732,68.753,38400000.0
2009-10-22 11:43:00,68.757,68.757,68.746,68.756,67000000.0
2009-10-22 11:44:00,68.739,68.739,68.724,68.725,59200000.0
2009-10-22 11:45:00,68.725,68.733,68.723,68.723,49600000.0
2009-10-22 11:46:00,68.73,68.747,68.73,68.747,60800000.0
2009-10-22 11:47:00,68.744,68.747,68.738,68.744,56000000.0
2009-10-22 11:48:00,68.728,68.737,68.725,68.737,56000000.0
2009-10-22 11:49:00,68.726,68.74,68.726,68.74,41600000.0
2009-10-22 11:50:00,68.751,68.759,68.75,68.751,44800000.0
2009-10-22 11:51:00,68.73,68.73,68.711,68.713,44800000.0
2009-10-22 11:52:00,68.689,68.69,68.678,68.683,32000000.0
2009-10-22 11:53:00,68.677,68.684,68.667,68.667,35600000.0
2009-10-22 11:54:00,68.675,68.683,68.669,68.679,48800000.0
2009-10-22 11:55:00,68.685,68.686,68.676,68.676,45600000.0
2009-10-22 11:56:00,68.673,68.685,68.668,68.685,64000000.0
2009-10-22 11:57:00,68.687,68.69,68.682,68.688,22400000.0
2009-10-22 11:58:00,68.697,68.702,68.695,68.702,41600000.0
2009-10-22 11:59:00,68.702,68.709,68.681,68.7,51600000.0
2009-10-22 12:00:00,68.702,68.703,68.693,68.698,36800000.0
2009-10-22 12:01:00,68.698,68.698,68.674,68.687,19200000.0
2009-10-22 12:02:00,68.688,68.733,68.688,68.733,32400000.0
2009-10-22 12:03:00,68.738,68.751,68.735,68.751,51200000.0
2009-10-22 12:04:00,68.762,68.766,68.754,68.756,24000000.0
2009-10-22 12:05:00,68.755,68.762,68.751,68.759,28800000.0
2009-10-22 12:06:00,68.765,68.768,68.751,68.766,24000000.0
2009-10-22 12:07:00,68.751,68.751,68.739,68.739,20800000.0
2009-10-22 12:08:00,68.734,68.734,68.72,68.726,43200000.0
2009-10-22 12:09:00,68.728,68.738,68.726,68.73,26000000.0
2009-10-22 12:10:00,68.74,68.74,68.726,68.73,11200000.0
2009-10-22 12:11:00,68.765,68.784,68.763,68.784,27200000.0
2009-10-22 12:12:00,68.788,68.788,68.761,68.761,30400000.0
2009-10-22 12:13:00,68.756,68.776,68.756,68.776,14400000.0
2009-10-22 12:14:00,68.778,68.78,68.772,68.774,41600000.0
2009-10-22 12:15:00,68.78,68.792,68.771,68.771,27200000.0
2009-10-22 12:16:00,68.773,68.773,68.757,68.771,27200000.0
2009-10-22 12:17:00,68.77,68.77,68.754,68.759,43200000.0
2009-10-22 12:18:00,68.736,68.74,68.721,68.721,26000000.0
2009-10-22 12:19:00,68.718,68.72,68.71,68.712,35200000.0
2009-10-22 12:20:00,68.73,68.732,68.721,68.723,36800000.0
2009-10-22 12:21:00,68.714,68.737,68.714,68.737,59200000.0
2009-10-22 12:22:00,68.733,68.737,68.728,68.728,30400000.0
2009-10-22 12:23:00,68.718,68.722,68.706,68.708,32000000.0
2009-10-22 12:24:00,68.696,68.707,68.693,68.694,33600000.0
2009-10-22 12:25:00,68.693,68.705,68.692,68.705,22400000.0
2009-10-22 12:26:00,68.702,68.702,68.697,68.697,30800000.0
2009-10-22 12:27:00,68.694,68.694,68.66,68.66,30400000.0
2009-10-22 12:28:00,68.651,68.653,68.646,68.652,60800000.0
2009-10-22 12:29:00,68.668,68.668,68.557,68.557,114600000.0
2009-10-22 12:30:00,68.551,68.673,68.527,68.673,46400000.0
2009-10-22 12:31:00,68.672,68.714,68.672,68.714,70400000.0
2009-10-22 12:32:00,68.718,68.718,68.688,68.688,28800000.0
2009-10-22 12:33:00,68.676,68.687,68.676,68.683,40400000.0
2009-10-22 12:34:00,68.683,68.688,68.679,68.686,27200000.0
2009-10-22 12:35:00,68.682,68.685,68.677,68.683,25600000.0
2009-10-22 12:36:00,68.689,68.689,68.68,68.68,48000000.0
2009-10-22 12:37:00,68.677,68.686,68.677,68.686,8000000.0
2009-10-22 12:38:00,68.694,68.701,68.694,68.699,9600000.0
2009-10-22 12:39:00,68.694,68.694,68.688,68.688,24000000.0
2009-10-22 12:40:00,68.695,68.704,68.695,68.703,16000000.0
2009-10-22 12:41:00,68.702,68.717,68.702,68.717,22400000.0
2009-10-22 12:42:00,68.73,68.744,68.73,68.744,22400000.0
2009-10-22 12:43:00,68.755,68.762,68.753,68.753,36800000.0
2009-10-22 12:44:00,68.754,68.765,68.754,68.765,22800000.0
2009-10-22 12:45:00,68.757,68.759,68.752,68.756,35200000.0
2009-10-22 12:46:00,68.756,68.78,68.755,68.78,44800000.0
2009-10-22 12:47:00,68.781,68.787,68.776,68.787,30400000.0
2009-10-22 12:48:00,68.79,68.796,68.79,68.791,32000000.0
2009-10-22 12:49:00,68.788,68.808,68.788,68.793,40000000.0
2009-10-22 12:50:00,68.796,68.799,68.79,68.793,28800000.0
2009-10-22 12:51:00,68.791,68.791,68.776,68.791,22400000.0
2009-10-22 12:52:00,68.796,68.798,68.789,68.792,25600000.0
2009-10-22 12:53:00,68.79,68.795,68.782,68.795,18400000.0
2009-10-22 12:54:00,68.798,68.806,68.79,68.794,25600000.0
2009-10-22 12:55:00,68.779,68.794,68.766,68.78,24000000.0
2009-10-22 12:56:00,68.791,68.802,68.79,68.79,12800000.0
2009-10-22 12:57:00,68.794,68.802,68.787,68.789,27200000.0
2009-10-22 12:58:00,68.794,68.801,68.79,68.79,19200000.0
2009-10-22 12:59:00,68.788,68.79,68.784,68.785,14800000.0
2009-10-22 13:00:00,68.793,68.801,68.793,68.797,12800000.0
2009-10-22 13:01:00,68.8,68.803,68.793,68.803,17600000.0
2009-10-22 13:02:00,68.764,68.796,68.764,68.796,9600000.0
2009-10-22 13:03:00,68.805,68.805,68.792,68.792,8000000.0
2009-10-22 13:04:00,68.788,68.795,68.788,68.789,16000000.0
2009-10-22 13:05:00,68.816,68.832,68.816,68.829,12800000.0
2009-10-22 13:06:00,68.841,68.842,68.829,68.829,17600000.0
2009-10-22 13:07:00,68.829,68.839,68.829,68.839,12800000.0
2009-10-22 13:08:00,68.844,68.892,68.839,68.892,32000000.0
2009-10-22 13:09:00,68.902,68.902,68.871,68.872,28800000.0
2009-10-22 13:10:00,68.874,68.885,68.872,68.879,32400000.0
2009-10-22 13:11:00,68.872,68.872,68.854,68.863,19200000.0
2009-10-22 13:12:00,68.857,68.857,68.839,68.839,16000000.0
2009-10-22 13:13:00,68.835,68.835,68.829,68.835,11200000.0
2009-10-22 13:14:00,68.841,68.852,68.841,68.852,8000000.0
2009-10-22 13:15:00,68.857,68.867,68.857,68.867,16000000.0
2009-10-22 13:16:00,68.858,68.866,68.858,68.865,25600000.0
2009-10-22 13:17:00,68.868,68.876,68.868,68.876,17600000.0
2009-10-22 13:18:00,68.834,68.863,68.834,68.855,56000000.0
2009-10-22 13:19:00,68.867,68.88,68.867,68.878,32000000.0
2009-10-22 13:20:00,68.88,68.887,68.879,68.884,38400000.0
2009-10-22 13:21:00,68.886,68.886,68.879,68.88,56000000.0
2009-10-22 13:22:00,68.871,68.871,68.845,68.845,35200000.0
2009-10-22 13:23:00,68.842,68.846,68.828,68.838,14400000.0
2009-10-22 13:24:00,68.837,68.839,68.832,68.839,14400000.0
2009-10-22 13:25:00,68.833,68.833,68.801,68.801,33600000.0
2009-10-22 13:26:00,68.782,68.782,68.753,68.753,24400000.0
2009-10-22 13:27:00,68.748,68.749,68.741,68.744,40000000.0
2009-10-22 13:28:00,68.751,68.753,68.745,68.752,20800000.0
2009-10-22 13:29:00,68.755,68.761,68.753,68.753,22400000.0
2009-10-22 13:30:00,68.758,68.783,68.758,68.783,36800000.0
2009-10-22 13:31:00,68.779,68.809,68.778,68.809,36800000.0
2009-10-22 13:32:00,68.814,68.815,68.779,68.779,17600000.0
2009-10-22 13:33:00,68.769,68.776,68.766,68.768,12800000.0
2009-10-22 13:34:00,68.779,68.786,68.773,68.776,54400000.0
2009-10-22 13:35:00,68.796,68.796,68.789,68.792,12800000.0
2009-10-22 13:36:00,68.778,68.791,68.776,68.79,48000000.0
2009-10-22 13:37:00,68.795,68.811,68.795,68.81,24000000.0
2009-10-22 13:38:00,68.808,68.821,68.8,68.821,28800000.0
2009-10-22 13:39:00,68.82,68.821,68.815,68.82,25600000.0
2009-10-22 13:40:00,68.827,68.842,68.827,68.834,9600000.0
2009-10-22 13:41:00,68.829,68.829,68.806,68.806,16000000.0
2009-10-22 13:42:00,68.793,68.793,68.785,68.792,22400000.0
2009-10-22 13:43:00,68.804,68.809,68.799,68.809,25600000.0
2009-10-22 13:44:00,68.827,68.841,68.827,68.841,29200000.0
2009-10-22 13:45:00,68.849,68.866,68.849,68.866,12800000.0
2009-10-22 13:46:00,68.869,68.873,68.865,68.869,19200000.0
2009-10-22 13:47:00,68.873,68.878,68.873,68.877,27200000.0
2009-10-22 13:48:00,68.858,68.867,68.858,68.867,22400000.0
2009-10-22 13:49:00,68.847,68.847,68.831,68.831,33600000.0
2009-10-22 13:50:00,68.837,68.854,68.837,68.854,33600000.0
2009-10-22 13:51:00,68.864,68.864,68.857,68.859,30400000.0
2009-10-22 13:52:00,68.851,68.851,68.835,68.848,40000000.0
2009-10-22 13:53:00,68.845,68.846,68.837,68.845,37200000.0
2009-10-22 13:54:00,68.847,68.852,68.847,68.849,24000000.0
2009-10-22 13:55:00,68.845,68.845,68.838,68.84,11600000.0
2009-10-22 13:56:00,68.836,68.841,68.831,68.831,14400000.0
2009-10-22 13:57:00,68.842,68.854,68.842,68.854,14400000.0
2009-10-22 13:58:00,68.85,68.867,68.85,68.867,32000000.0
2009-10-22 13:59:00,68.879,68.89,68.874,68.874,48000000.0
2009-10-22 14:00:00,68.875,68.878,68.869,68.873,32000000.0
2009-10-22 14:01:00,68.876,68.876,68.853,68.853,14400000.0
2009-10-22 14:02:00,68.834,68.847,68.82,68.825,28800000.0
2009-10-22 14:03:00,68.828,68.828,68.821,68.823,14400000.0
2009-10-22 14:04:00,68.82,68.838,68.82,68.838,14400000.0
2009-10-22 14:05:00,68.848,68.86,68.848,68.858,25600000.0
2009-10-22 14:06:00,68.854,68.862,68.854,68.861,17600000.0
2009-10-22 14:07:00,68.878,68.884,68.867,68.867,38400000.0
2009-10-22 14:08:00,68.872,68.878,68.87,68.87,24000000.0
2009-10-22 14:09:00,68.875,68.894,68.868,68.894,9600000.0
2009-10-22 14:10:00,68.903,68.903,68.889,68.889,17600000.0
2009-10-22 14:11:00,68.879,68.885,68.876,68.88,12800000.0
2009-10-22 14:12:00,68.882,68.882,68.862,68.862,12800000.0
2009-10-22 14:13:00,68.842,68.842,68.832,68.832,24000000.0
2009-10-22 14:14:00,68.835,68.836,68.824,68.832,20800000.0
2009-10-22 14:15:00,68.851,68.863,68.848,68.863,33600000.0
2009-10-22 14:16:00,68.863,68.882,68.863,68.882,27200000.0
2009-10-22 14:17:00,68.884,68.887,68.873,68.873,11200000.0
2009-10-22 14:18:00,68.883,68.893,68.883,68.893,16000000.0
2009-10-22 14:19:00,68.902,68.911,68.902,68.91,40000000.0
2009-10-22 14:20:00,68.906,68.906,68.892,68.892,16000000.0
2009-10-22 14:21:00,68.887,68.907,68.884,68.907,33600000.0
2009-10-22 14:22:00,68.91,68.912,68.91,68.91,14400000.0
2009-10-22 14:23:00,68.933,68.976,68.933,68.976,17600000.0
2009-10-22 14:24:00,68.973,68.973,68.95,68.95,36800000.0
2009-10-22 14:25:00,68.934,68.94,68.93,68.93,13200000.0
2009-10-22 14:26:00,68.93,68.94,68.915,68.935,19200000.0
2009-10-22 14:27:00,68.933,68.934,68.922,68.922,11200000.0
2009-10-22 14:28:00,68.912,68.912,68.887,68.887,8000000.0
2009-10-22 14:29:00,68.872,68.872,68.862,68.871,8000000.0
2009-10-22 14:30:00,68.83,68.832,68.726,68.726,11200000.0
2009-10-22 14:31:00,68.796,68.796,68.702,68.796,16000000.0
2009-10-22 14:32:00,68.79,68.796,68.788,68.788,12800000.0
2009-10-22 14:33:00,68.768,68.784,68.768,68.779,9600000.0
2009-10-22 14:34:00,68.759,68.759,68.739,68.739,17600000.0
2009-10-22 14:35:00,68.719,68.73,68.718,68.73,11200000.0
2009-10-22 14:36:00,68.717,68.77,68.717,68.77,8000000.0
2009-10-22 14:37:00,68.793,68.851,68.793,68.851,12800000.0
2009-10-22 14:38:00,68.856,68.856,68.82,68.826,11200000.0
2009-10-22 14:39:00,68.816,68.823,68.809,68.814,17600000.0
2009-10-22 14:40:00,68.832,68.842,68.83,68.842,16000000.0
2009-10-22 14:41:00,68.848,68.859,68.843,68.854,11200000.0
2009-10-22 14:42:00,68.853,68.857,68.851,68.853,12800000.0
2009-10-22 14:43:00,68.836,68.836,68.806,68.806,8000000.0
2009-10-22 14:44:00,68.823,68.835,68.822,68.835,12800000.0
2009-10-22 14:45:00,68.815,68.815,68.793,68.793,8400000.0
2009-10-22 14:46:00,68.781,68.784,68.778,68.783,17600000.0
2009-10-22 14:47:00,68.788,68.819,68.788,68.819,12800000.0
2009-10-22 14:48:00,68.808,68.819,68.807,68.811,11200000.0
2009-10-22 14:49:00,68.826,68.842,68.825,68.842,9600000.0
2009-10-22 14:50:00,68.831,68.841,68.828,68.833,12800000.0
2009-10-22 14:51:00,68.843,68.843,68.83,68.83,8000000.0
2009-10-22 14:52:00,68.823,68.826,68.818,68.824,14800000.0
2009-10-22 14:53:00,68.821,68.821,68.815,68.82,8000000.0
2009-10-22 14:54:00,68.819,68.821,68.811,68.812,12800000.0
2009-10-22 14:55:00,68.82,68.821,68.814,68.818,16000000.0
2009-10-22 14:56:00,68.815,68.828,68.815,68.828,8000000.0
2009-10-22 14:57:00,68.83,68.836,68.83,68.834,12800000.0
2009-10-22 14:58:00,68.838,68.843,68.833,68.843,14400000.0
2009-10-22 14:59:00,68.872,68.885,68.872,68.883,8000000.0
2009-10-22 15:00:00,68.892,68.892,68.873,68.888,16000000.0
2009-10-22 15:01:00,68.886,68.886,68.853,68.853,17600000.0
2009-10-22 15:02:00,68.83,68.83,68.79,68.79,8000000.0
2009-10-22 15:03:00,68.809,68.817,68.809,68.812,9600000.0
2009-10-22 15:04:00,68.817,68.834,68.817,68.829,16000000.0
2009-10-22 15:05:00,68.805,68.82,68.799,68.82,12800000.0
2009-10-22 15:06:00,68.785,68.786,68.774,68.774,11200000.0
2009-10-22 15:07:00,68.766,68.766,68.747,68.756,11200000.0
2009-10-22 15:08:00,68.753,68.785,68.753,68.784,11200000.0
2009-10-22 15:09:00,68.798,68.811,68.794,68.811,14800000.0
2009-10-22 15:10:00,68.837,68.853,68.837,68.853,9600000.0
2009-10-22 15:11:00,68.842,68.849,68.842,68.847,11200000.0
2009-10-22 15:12:00,68.821,68.849,68.821,68.849,10000000.0
2009-10-22 15:13:00,68.87,68.892,68.87,68.892,12800000.0
2009-10-22 15:14:00,68.893,68.897,68.888,68.892,8000000.0
2009-10-22 15:15:00,68.879,68.886,68.869,68.875,17600000.0
2009-10-22 15:16:00,68.899,68.907,68.899,68.899,13200000.0
2009-10-22 15:17:00,68.918,68.938,68.918,68.938,14400000.0
2009-10-22 15:18:00,68.942,68.98,68.942,68.98,12800000.0
2009-10-22 15:19:00,68.98,68.98,68.954,68.964,16000000.0
2009-10-22 15:20:00,68.958,68.962,68.951,68.956,17600000.0
2009-10-22 15:21:00,68.953,68.959,68.866,68.954,17600000.0
2009-10-22 15:22:00,68.947,68.95,68.936,68.943,11200000.0
2009-10-22 15:23:00,68.946,68.952,68.943,68.943,11200000.0
2009-10-22 15:24:00,68.933,68.942,68.932,68.932,11200000.0
2009-10-22 15:25:00,68.915,68.925,68.915,68.923,8000000.0
2009-10-22 15:26:00,68.931,68.946,68.92,68.92,14400000.0
2009-10-22 15:27:00,68.898,68.906,68.895,68.905,12800000.0
2009-10-22 15:28:00,68.898,68.932,68.898,68.932,11200000.0
2009-10-22 15:29:00,68.929,68.952,68.929,68.952,17600000.0
2009-10-22 15:30:00,68.967,68.969,68.962,68.962,17600000.0
2009-10-22 15:31:00,68.956,68.962,68.945,68.945,12800000.0
2009-10-22 15:32:00,68.97,68.97,68.936,68.936,11200000.0
2009-10-22 15:33:00,68.916,68.928,68.912,68.921,11200000.0
2009-10-22 15:34:00,68.925,68.93,68.919,68.924,12800000.0
2009-10-22 15:35:00,68.935,68.956,68.935,68.956,8000000.0
2009-10-22 15:36:00,68.956,68.973,68.952,68.973,14400000.0
2009-10-22 15:37:00,68.97,68.97,68.932,68.932,16000000.0
2009-10-22 15:38:00,68.945,68.962,68.943,68.957,16000000.0
2009-10-22 15:39:00,68.939,68.952,68.935,68.952,8000000.0
2009-10-22 15:40:00,68.961,68.976,68.952,68.965,12800000.0
2009-10-22 15:41:00,68.958,68.974,68.958,68.972,16000000.0
2009-10-22 15:42:00,68.962,68.962,68.944,68.951,8000000.0
2009-10-22 15:43:00,68.961,68.961,68.926,68.926,12800000.0
2009-10-22 15:44:00,68.935,68.935,68.901,68.901,16000000.0
2009-10-22 15:45:00,68.89,68.894,68.884,68.894,16000000.0
2009-10-22 15:46:00,68.898,68.915,68.894,68.915,11200000.0
2009-10-22 15:47:00,68.908,68.908,68.892,68.892,11200000.0
2009-10-22 15:48:00,68.895,68.902,68.867,68.867,12800000.0
2009-10-22 15:49:00,68.844,68.854,68.836,68.836,11200000.0
2009-10-22 15:50:00,68.841,68.859,68.841,68.849,14400000.0
2009-10-22 15:51:00,68.852,68.854,68.833,68.833,11200000.0
2009-10-22 15:52:00,68.843,68.852,68.837,68.837,11200000.0
2009-10-22 15:53:00,68.808,68.85,68.808,68.85,12800000.0
2009-10-22 15:54:00,68.877,68.919,68.877,68.916,8000000.0
2009-10-22 15:55:00,68.931,68.951,68.931,68.932,17600000.0
2009-10-22 15:56:00,68.928,68.945,68.928,68.945,8000000.0
2009-10-22 15:57:00,68.941,68.953,68.938,68.938,12800000.0
2009-10-22 15:58:00,68.902,68.921,68.902,68.92,11200000.0
2009-10-22 15:59:00,68.938,68.95,68.936,68.936,11200000.0
2009-10-22 16:00:00,68.938,68.939,68.912,68.912,11200000.0
2009-10-22 16:01:00,68.929,68.932,68.876,68.876,11200000.0
2009-10-22 16:02:00,68.862,68.862,68.797,68.797,17600000.0
2009-10-22 16:03:00,68.774,68.8,68.774,68.793,12800000.0
2009-10-22 16:04:00,68.79,68.841,68.79,68.841,8000000.0
2009-10-22 16:05:00,68.856,68.872,68.853,68.872,11200000.0
2009-10-22 16:06:00,68.883,68.921,68.883,68.921,16000000.0
2009-10-22 16:07:00,68.94,68.94,68.925,68.925,11200000.0
2009-10-22 16:08:00,68.911,68.917,68.904,68.917,11200000.0
2009-10-22 16:09:00,68.921,68.929,68.919,68.925,17600000.0
2009-10-22 16:10:00,68.919,68.921,68.9,68.9,9600000.0
2009-10-22 16:11:00,68.91,68.921,68.902,68.921,11200000.0
2009-10-22 16:12:00,68.909,68.919,68.9,68.901,9600000.0
2009-10-22 16:13:00,68.926,68.932,68.92,68.922,11200000.0
2009-10-22 16:14:00,68.942,68.987,68.942,68.987,9600000.0
2009-10-22 16:15:00,68.989,68.989,68.97,68.97,11200000.0
2009-10-22 16:16:00,68.967,68.968,68.941,68.942,11200000.0
2009-10-22 16:17:00,68.929,68.93,68.91,68.923,17600000.0
2009-10-22 16:18:00,68.926,68.94,68.926,68.937,12800000.0
2009-10-22 16:19:00,68.944,68.956,68.943,68.948,11200000.0
2009-10-22 16:20:00,68.946,68.966,68.944,68.966,11200000.0
2009-10-22 16:21:00,68.986,69.008,68.986,69.002,11200000.0
2009-10-22 16:22:00,69.02,69.031,69.019,69.019,9600000.0
2009-10-22 16:23:00,69.035,69.069,69.035,69.069,12800000.0
2009-10-22 16:24:00,69.061,69.061,69.03,69.03,11200000.0
2009-10-22 16:25:00,69.037,69.056,69.037,69.056,12800000.0
2009-10-22 16:26:00,69.057,69.07,69.056,69.064,12800000.0
2009-10-22 16:27:00,69.061,69.065,69.048,69.048,17600000.0
2009-10-22 16:28:00,69.018,69.036,69.017,69.036,11600000.0
2009-10-22 16:29:00,69.037,69.037,69.021,69.036,14400000.0
2009-10-22 16:30:00,69.043,69.065,69.043,69.065,14400000.0
2009-10-22 16:31:00,69.056,69.057,69.047,69.051,14400000.0
2009-10-22 16:32:00,69.044,69.044,69.023,69.034,8000000.0
2009-10-22 16:33:00,69.033,69.033,69.024,69.03,9600000.0
2009-10-22 16:34:00,69.029,69.029,68.992,69.002,18000000.0
2009-10-22 16:35:00,69.011,69.048,69.009,69.048,12800000.0
2009-10-22 16:36:00,69.046,69.057,69.046,69.054,11200000.0
2009-10-22 16:37:00,69.05,69.072,69.05,69.061,12800000.0
2009-10-22 16:38:00,69.056,69.057,69.048,69.05,14400000.0
2009-10-22 16:39:00,69.053,69.06,69.046,69.046,12800000.0
2009-10-22 16:40:00,69.057,69.068,69.056,69.068,17600000.0
2009-10-22 16:41:00,69.079,69.092,69.076,69.076,13200000.0
2009-10-22 16:42:00,69.069,69.069,69.044,69.049,11200000.0
2009-10-22 16:43:00,69.06,69.06,69.054,69.056,12800000.0
2009-10-22 16:44:00,69.045,69.045,69.03,69.031,11200000.0
2009-10-22 16:45:00,69.05,69.062,69.048,69.059,11200000.0
2009-10-22 16:46:00,69.053,69.054,69.022,69.022,14400000.0
2009-10-22 16:47:00,69.022,69.023,69.007,69.007,18000000.0
2009-10-22 16:48:00,69.01,69.01,68.98,68.982,11200000.0
2009-10-22 16:49:00,68.977,69.001,68.974,68.998,11200000.0
2009-10-22 16:50:00,69.007,69.028,69.007,69.027,17600000.0
2009-10-22 16:51:00,69.025,69.038,68.979,68.979,11200000.0
2009-10-22 16:52:00,69.057,69.058,69.04,69.051,11200000.0
2009-10-22 16:53:00,69.071,69.092,69.071,69.088,8000000.0
2009-10-22 16:54:00,69.103,69.103,69.084,69.084,9600000.0
2009-10-22 16:55:00,69.098,69.106,69.098,69.1,14400000.0
2009-10-22 16:56:00,69.085,69.085,69.054,69.054,12800000.0
2009-10-22 16:57:00,69.049,69.069,69.049,69.069,16000000.0
2009-10-22 16:58:00,69.082,69.082,69.06,69.071,12800000.0
2009-10-22 16:59:00,69.085,69.089,69.073,69.087,12800000.0
2009-10-22 17:00:00,69.081,69.088,69.073,69.075,11200000.0
2009-10-22 17:01:00,69.065,69.065,68.969,69.038,12800000.0
2009-10-22 17:02:00,69.034,69.046,69.031,69.031,16000000.0
2009-10-22 17:03:00,69.008,69.008,69.001,69.002,8000000.0
2009-10-22 17:04:00,69.006,69.006,68.984,68.984,11200000.0
2009-10-22 17:05:00,68.992,69.016,68.992,68.992,17600000.0
2009-10-22 17:06:00,69.01,69.019,69.005,69.016,11200000.0
2009-10-22 17:07:00,69.033,69.05,69.033,69.05,11200000.0
2009-10-22 17:08:00,69.069,69.069,69.056,69.056,17600000.0
2009-10-22 17:09:00,69.058,69.058,69.037,69.037,8000000.0
2009-10-22 17:10:00,69.027,69.027,69.014,69.019,11200000.0
2009-10-22 17:11:00,69.021,69.037,69.021,69.037,12800000.0
2009-10-22 17:12:00,69.011,69.013,68.972,69.0,12800000.0
2009-10-22 17:13:00,69.004,69.032,69.004,69.032,13200000.0
2009-10-22 17:14:00,69.052,69.052,69.038,69.049,12800000.0
2009-10-22 17:15:00,69.048,69.051,69.038,69.038,12800000.0
2009-10-22 17:16:00,69.002,69.011,68.996,68.997,11200000.0
2009-10-22 17:17:00,68.984,68.984,68.965,68.966,11200000.0
2009-10-22 17:18:00,68.949,68.949,68.942,68.945,9600000.0
2009-10-22 17:19:00,68.924,68.924,68.889,68.889,8000000.0
2009-10-22 17:20:00,68.916,68.924,68.912,68.916,11200000.0
2009-10-22 17:21:00,68.911,68.911,68.895,68.901,12800000.0
2009-10-22 17:22:00,68.913,68.933,68.833,68.933,11200000.0
2009-10-22 17:23:00,68.932,68.932,68.925,68.927,8000000.0
2009-10-22 17:24:00,68.929,68.931,68.918,68.918,11200000.0
2009-10-22 17:25:00,68.925,68.933,68.925,68.931,11600000.0
2009-10-22 17:26:00,68.927,68.927,68.921,68.921,11200000.0
2009-10-22 17:27:00,68.936,68.94,68.927,68.927,17600000.0
2009-10-22 17:28:00,68.916,68.916,68.876,68.893,13200000.0
2009-10-22 17:29:00,68.9,68.909,68.895,68.895,12800000.0
2009-10-22 17:30:00,68.894,68.894,68.887,68.887,11200000.0
2009-10-22 17:31:00,68.889,68.891,68.884,68.884,9600000.0
2009-10-22 17:32:00,68.893,68.894,68.887,68.887,11200000.0
2009-10-22 17:33:00,68.887,68.887,68.879,68.882,12800000.0
2009-10-22 17:34:00,68.877,68.879,68.864,68.872,11200000.0
2009-10-22 17:35:00,68.868,68.879,68.868,68.868,12800000.0
2009-10-22 17:36:00,68.874,68.874,68.867,68.869,11200000.0
2009-10-22 17:37:00,68.86,68.864,68.853,68.862,9600000.0
2009-10-22 17:38:00,68.864,68.865,68.85,68.855,8000000.0
2009-10-22 17:39:00,68.852,68.868,68.852,68.863,17600000.0
2009-10-22 17:40:00,68.864,68.87,68.86,68.87,11200000.0
2009-10-22 17:41:00,68.879,68.888,68.869,68.888,11200000.0
2009-10-22 17:42:00,68.866,68.867,68.855,68.855,11200000.0
2009-10-22 17:43:00,68.864,68.881,68.864,68.875,8000000.0
2009-10-22 17:44:00,68.888,68.892,68.884,68.888,12800000.0
2009-10-22 17:45:00,68.889,68.889,68.871,68.871,11200000.0
2009-10-22 17:46:00,68.872,68.882,68.872,68.882,13200000.0
2009-10-22 17:47:00,68.893,68.893,68.876,68.889,12800000.0
2009-10-22 17:48:00,68.894,68.906,68.89,68.895,11200000.0
2009-10-22 17:49:00,68.897,68.904,68.895,68.904,11600000.0
2009-10-22 17:50:00,68.9,68.901,68.881,68.885,12800000.0
2009-10-22 17:51:00,68.886,68.893,68.881,68.891,11200000.0
2009-10-22 17:52:00,68.888,68.888,68.868,68.87,12800000.0
2009-10-22 17:53:00,68.872,68.872,68.858,68.863,17600000.0
2009-10-22 17:54:00,68.869,68.871,68.86,68.86,8000000.0
2009-10-22 17:55:00,68.862,68.862,68.852,68.852,12800000.0
2009-10-22 17:56:00,68.844,68.866,68.844,68.866,11200000.0
2009-10-22 17:57:00,68.869,68.889,68.869,68.888,9600000.0
2009-10-22 17:58:00,68.872,68.872,68.859,68.859,12800000.0
2009-10-22 17:59:00,68.857,68.876,68.857,68.875,11200000.0
2009-10-22 18:00:00,68.864,68.868,68.86,68.863,17600000.0
2009-10-22 18:01:00,68.862,68.862,68.744,68.744,9600000.0
2009-10-22 18:02:00,68.859,68.884,68.859,68.884,12800000.0
2009-10-22 18:03:00,68.892,68.892,68.882,68.889,12800000.0
2009-10-22 18:04:00,68.86,68.888,68.86,68.878,11200000.0
2009-10-22 18:05:00,68.89,68.89,68.88,68.881,17600000.0
2009-10-22 18:06:00,68.863,68.869,68.845,68.845,12800000.0
2009-10-22 18:07:00,68.849,68.858,68.843,68.856,11200000.0
2009-10-22 18:08:00,68.857,68.857,68.84,68.849,16000000.0
2009-10-22 18:09:00,68.869,68.879,68.869,68.879,8000000.0
2009-10-22 18:10:00,68.884,68.885,68.87,68.87,12800000.0
2009-10-22 18:11:00,68.863,68.869,68.845,68.869,11200000.0
2009-10-22 18:12:00,68.869,68.869,68.85,68.853,9600000.0
2009-10-22 18:13:00,68.832,68.852,68.832,68.835,11200000.0
2009-10-22 18:14:00,68.837,68.85,68.837,68.844,12800000.0
2009-10-22 18:15:00,68.835,68.85,68.835,68.844,8000000.0
2009-10-22 18:16:00,68.824,68.835,68.824,68.824,12800000.0
2009-10-22 18:17:00,68.825,68.826,68.82,68.822,11200000.0
2009-10-22 18:18:00,68.816,68.818,68.813,68.818,11200000.0
2009-10-22 18:19:00,68.817,68.817,68.809,68.809,8000000.0
2009-10-22 18:20:00,68.805,68.805,68.796,68.805,12800000.0
2009-10-22 18:21:00,68.805,68.807,68.794,68.796,11200000.0
2009-10-22 18:22:00,68.763,68.788,68.723,68.723,8000000.0
2009-10-22 18:23:00,68.794,68.802,68.786,68.798,16000000.0
2009-10-22 18:24:00,68.793,68.793,68.764,68.764,12800000.0
2009-10-22 18:25:00,68.771,68.81,68.771,68.81,11200000.0
2009-10-22 18:26:00,68.826,68.835,68.825,68.829,12800000.0
2009-10-22 18:27:00,68.812,68.827,68.806,68.806,14800000.0
2009-10-22 18:28:00,68.817,68.824,68.817,68.822,9600000.0
2009-10-22 18:29:00,68.818,68.826,68.818,68.826,12800000.0
2009-10-22 18:30:00,68.83,68.83,68.822,68.822,11200000.0
2009-10-22 18:31:00,68.813,68.816,68.807,68.807,12800000.0
2009-10-22 18:32:00,68.815,68.834,68.815,68.834,11200000.0
2009-10-22 18:33:00,68.842,68.854,68.84,68.842,11200000.0
2009-10-22 18:34:00,68.841,68.849,68.84,68.84,9600000.0
2009-10-22 18:35:00,68.841,68.845,68.833,68.842,12800000.0
2009-10-22 18:36:00,68.849,68.849,68.833,68.835,12800000.0
2009-10-22 18:37:00,68.835,68.853,68.835,68.853,17600000.0
2009-10-22 18:38:00,68.852,68.852,68.845,68.845,11200000.0
2009-10-22 18:39:00,68.854,68.857,68.848,68.857,16000000.0
2009-10-22 18:40:00,68.86,68.864,68.855,68.855,12800000.0
2009-10-22 18:41:00,68.852,68.852,68.842,68.852,14400000.0
2009-10-22 18:42:00,68.878,68.914,68.878,68.914,11200000.0
2009-10-22 18:43:00,68.924,68.93,68.921,68.921,12800000.0
2009-10-22 18:44:00,68.926,68.941,68.924,68.938,11200000.0
2009-10-22 18:45:00,68.932,68.932,68.921,68.931,11200000.0
2009-10-22 18:46:00,68.934,68.937,68.934,68.936,9600000.0
2009-10-22 18:47:00,68.947,68.955,68.941,68.941,12800000.0
2009-10-22 18:48:00,68.974,68.997,68.974,68.994,12800000.0
2009-10-22 18:49:00,68.992,68.998,68.988,68.989,12800000.0
2009-10-22 18:50:00,68.967,68.97,68.952,68.956,17600000.0
2009-10-22 18:51:00,68.927,68.927,68.896,68.896,13200000.0
2009-10-22 18:52:00,68.89,68.91,68.887,68.91,9600000.0
2009-10-22 18:53:00,68.919,68.919,68.894,68.894,12800000.0
2009-10-22 18:54:00,68.883,68.896,68.883,68.889,11200000.0
2009-10-22 18:55:00,68.893,68.902,68.893,68.897,11200000.0
2009-10-22 18:56:00,68.896,68.915,68.896,68.912,16000000.0
2009-10-22 18:57:00,68.922,68.932,68.918,68.927,11200000.0
2009-10-22 18:58:00,68.902,68.916,68.898,68.908,11200000.0
2009-10-22 18:59:00,68.93,68.935,68.93,68.935,17600000.0
2009-10-22 19:00:00,68.926,68.926,68.921,68.921,8000000.0
2009-10-22 19:01:00,68.917,68.938,68.917,68.928,12800000.0
2009-10-22 19:02:00,68.938,68.944,68.918,68.918,11200000.0
2009-10-22 19:03:00,68.948,68.948,68.931,68.933,12800000.0
2009-10-22 19:04:00,68.923,68.945,68.923,68.944,9600000.0
2009-10-22 19:05:00,68.948,68.949,68.941,68.944,14400000.0
2009-10-22 19:06:00,68.949,68.951,68.94,68.94,16000000.0
2009-10-22 19:07:00,68.948,68.955,68.946,68.955,9600000.0
2009-10-22 19:08:00,68.945,68.945,68.923,68.924,17600000.0
2009-10-22 19:09:00,68.909,68.923,68.905,68.92,12800000.0
2009-10-22 19:10:00,68.915,68.917,68.905,68.913,17600000.0
2009-10-22 19:11:00,68.907,68.907,68.889,68.905,10000000.0
2009-10-22 19:12:00,68.868,68.898,68.868,68.892,11200000.0
2009-10-22 19:13:00,68.901,68.909,68.901,68.907,11200000.0
2009-10-22 19:14:00,68.913,68.913,68.892,68.892,9600000.0
2009-10-22 19:15:00,68.895,68.904,68.895,68.904,12800000.0
2009-10-22 19:16:00,68.86,68.9,68.86,68.9,12800000.0
2009-10-22 19:17:00,68.904,68.904,68.882,68.882,12800000.0
2009-10-22 19:18:00,68.877,68.877,68.841,68.841,17600000.0
2009-10-22 19:19:00,68.857,68.872,68.853,68.872,16000000.0
2009-10-22 19:20:00,68.881,68.881,68.86,68.861,14400000.0
2009-10-22 19:21:00,68.882,68.882,68.865,68.874,16000000.0
2009-10-22 19:22:00,68.881,68.882,68.874,68.878,9600000.0
2009-10-22 19:23:00,68.876,68.886,68.875,68.886,9600000.0
2009-10-22 19:24:00,68.882,68.889,68.876,68.881,17600000.0
2009-10-22 19:25:00,68.884,68.888,68.881,68.887,9600000.0
2009-10-22 19:26:00,68.859,68.888,68.859,68.888,11200000.0
2009-10-22 19:27:00,68.898,68.898,68.865,68.865,11200000.0
2009-10-22 19:28:00,68.862,68.884,68.862,68.872,12800000.0
2009-10-22 19:29:00,68.89,68.891,68.883,68.891,11200000.0
2009-10-22 19:30:00,68.886,68.886,68.866,68.866,8000000.0
2009-10-22 19:31:00,68.854,68.856,68.837,68.838,17600000.0
2009-10-22 19:32:00,68.838,68.847,68.829,68.847,8000000.0
2009-10-22 19:33:00,68.846,68.846,68.819,68.832,12800000.0
2009-10-22 19:34:00,68.84,68.85,68.84,68.844,9600000.0
2009-10-22 19:35:00,68.849,68.86,68.849,68.859,17600000.0
2009-10-22 19:36:00,68.815,68.839,68.815,68.837,11200000.0
2009-10-22 19:37:00,68.853,68.864,68.851,68.864,11200000.0
2009-10-22 19:38:00,68.854,68.874,68.854,68.874,9600000.0
2009-10-22 19:39:00,68.862,68.862,68.851,68.851,11200000.0
2009-10-22 19:40:00,68.849,68.866,68.849,68.861,9600000.0
2009-10-22 19:41:00,68.853,68.86,68.853,68.859,12800000.0
2009-10-22 19:42:00,68.857,68.867,68.856,68.863,12800000.0
2009-10-22 19:43:00,68.854,68.854,68.845,68.845,11200000.0
2009-10-22 19:44:00,68.844,68.856,68.834,68.856,16400000.0
2009-10-22 19:45:00,68.864,68.864,68.855,68.858,9600000.0
2009-10-22 19:46:00,68.852,68.859,68.852,68.855,8000000.0
2009-10-22 19:47:00,68.863,68.873,68.859,68.863,16000000.0
2009-10-22 19:48:00,68.862,68.874,68.846,68.874,11200000.0
2009-10-22 19:49:00,68.877,68.879,68.86,68.879,12800000.0
2009-10-22 19:50:00,68.881,68.881,68.861,68.861,12800000.0
2009-10-22 19:51:00,68.871,68.879,68.866,68.879,12800000.0
2009-10-22 19:52:00,68.886,68.886,68.876,68.878,8000000.0
2009-10-22 19:53:00,68.87,68.884,68.87,68.879,9600000.0
2009-10-22 19:54:00,68.894,68.897,68.884,68.884,14400000.0
2009-10-22 19:55:00,68.886,68.898,68.884,68.889,11200000.0
2009-10-22 19:56:00,68.881,68.882,68.875,68.876,11200000.0
2009-10-22 19:57:00,68.873,68.882,68.873,68.882,8000000.0
2009-10-22 19:58:00,68.881,68.886,68.879,68.886,8000000.0
2009-10-22 19:59:00,68.887,68.9,68.879,68.9,14400000.0
2009-10-22 20:00:00,68.899,68.938,68.898,68.938,12800000.0
2009-10-22 20:01:00,68.952,68.955,68.938,68.938,11200000.0
2009-10-22 20:02:00,68.952,68.952,68.94,68.94,9600000.0
2009-10-22 20:03:00,68.941,68.955,68.941,68.955,8000000.0
2009-10-22 20:04:00,68.952,68.957,68.936,68.951,12800000.0
2009-10-22 20:05:00,68.952,68.961,68.952,68.961,12800000.0
2009-10-22 20:06:00,68.962,68.966,68.955,68.955,11200000.0
2009-10-22 20:07:00,68.954,68.954,68.945,68.95,16000000.0
2009-10-22 20:08:00,68.971,68.98,68.966,68.975,12800000.0
2009-10-22 20:09:00,68.978,68.978,68.954,68.963,8000000.0
2009-10-22 20:10:00,68.969,68.981,68.968,68.975,17600000.0
2009-10-22 20:11:00,68.994,68.997,68.992,68.997,8000000.0
2009-10-22 20:12:00,69.003,69.034,69.003,69.034,14400000.0
2009-10-22 20:13:00,69.03,69.047,69.029,69.047,17600000.0
2009-10-22 20:14:00,69.088,69.1,69.088,69.096,12800000.0
2009-10-22 20:15:00,69.103,69.123,69.103,69.123,11200000.0
2009-10-22 20:16:00,69.126,69.127,69.117,69.126,12800000.0
2009-10-22 20:17:00,69.134,69.138,69.132,69.138,12800000.0
2009-10-22 20:18:00,69.128,69.131,69.118,69.119,12800000.0
2009-10-22 20:19:00,69.125,69.136,69.12,69.135,14800000.0
2009-10-22 20:20:00,69.136,69.138,69.133,69.134,11200000.0
2009-10-22 20:21:00,69.142,69.146,69.135,69.146,11200000.0
2009-10-22 20:22:00,69.15,69.203,69.15,69.203,8000000.0
2009-10-22 20:23:00,69.226,69.229,69.217,69.217,14400000.0
2009-10-22 20:24:00,69.223,69.225,69.216,69.217,16000000.0
2009-10-22 20:25:00,69.221,69.221,69.209,69.209,12800000.0
2009-10-22 20:26:00,69.203,69.207,69.2,69.205,9600000.0
2009-10-22 20:27:00,69.182,69.197,69.182,69.187,12800000.0
2009-10-22 20:28:00,69.198,69.198,69.19,69.19,18000000.0
2009-10-22 20:29:00,69.189,69.189,69.165,69.165,12800000.0
2009-10-22 20:30:00,69.167,69.183,69.167,69.173,14400000.0
2009-10-22 20:31:00,69.176,69.187,69.173,69.187,12800000.0
2009-10-22 20:32:00,69.181,69.187,69.18,69.181,8000000.0
2009-10-22 20:33:00,69.194,69.195,69.179,69.185,16000000.0
2009-10-22 20:34:00,69.189,69.195,69.168,69.195,14400000.0
2009-10-22 20:35:00,69.172,69.192,69.172,69.192,9600000.0
2009-10-22 20:36:00,69.193,69.203,69.19,69.203,11200000.0
2009-10-22 20:37:00,69.207,69.212,69.207,69.208,11200000.0
2009-10-22 20:38:00,69.211,69.229,69.211,69.229,12800000.0
2009-10-22 20:39:00,69.233,69.248,69.233,69.238,14400000.0
2009-10-22 20:40:00,69.238,69.241,69.232,69.241,12800000.0
2009-10-22 20:41:00,69.242,69.251,69.242,69.242,8000000.0
2009-10-22 20:42:00,69.241,69.241,69.232,69.233,12800000.0
2009-10-22 20:43:00,69.229,69.233,69.226,69.23,12800000.0
2009-10-22 20:44:00,69.223,69.223,69.209,69.209,11200000.0
2009-10-22 20:45:00,69.207,69.207,69.199,69.205,9600000.0
2009-10-22 20:46:00,69.214,69.218,69.208,69.218,9600000.0
2009-10-22 20:47:00,69.219,69.219,69.204,69.204,11200000.0
2009-10-22 20:48:00,69.201,69.204,69.177,69.199,12800000.0
2009-10-22 20:49:00,69.198,69.199,69.189,69.199,11200000.0
2009-10-22 20:50:00,69.198,69.203,69.192,69.203,12800000.0
2009-10-22 20:51:00,69.214,69.214,69.197,69.204,11200000.0
2009-10-22 20:52:00,69.211,69.212,69.207,69.211,11200000.0
2009-10-22 20:53:00,69.218,69.219,69.21,69.211,12800000.0
2009-10-22 20:54:00,69.212,69.213,69.211,69.211,8000000.0
2009-10-22 20:55:00,69.202,69.202,69.175,69.175,11200000.0
2009-10-22 20:56:00,69.171,69.182,69.171,69.176,11200000.0
2009-10-22 20:57:00,69.17,69.177,69.17,69.17,11200000.0
2009-10-22 20:58:00,69.195,69.216,69.195,69.208,17600000.0
2009-10-22 20:59:00,69.195,69.196,69.095,69.196,14400000.0
2009-10-22 21:00:00,69.194,69.194,69.169,69.174,12800000.0
2009-10-22 21:01:00,69.181,69.191,69.18,69.182,17600000.0
2009-10-22 21:02:00,69.173,69.186,69.173,69.183,11200000.0
2009-10-22 21:03:00,69.185,69.196,69.185,69.195,12800000.0
2009-10-22 21:04:00,69.2,69.2,69.183,69.197,11600000.0
2009-10-22 21:05:00,69.208,69.208,69.201,69.203,14400000.0
2009-10-22 21:06:00,69.181,69.192,69.174,69.185,14400000.0
2009-10-22 21:07:00,69.203,69.211,69.198,69.211,12800000.0
2009-10-22 21:08:00,69.208,69.214,69.199,69.214,11200000.0
2009-10-22 21:09:00,69.212,69.227,69.21,69.227,12800000.0
2009-10-22 21:10:00,69.242,69.248,69.222,69.237,12800000.0
2009-10-22 21:11:00,69.228,69.228,69.206,69.208,12800000.0
2009-10-22 21:12:00,69.227,69.233,69.221,69.231,12800000.0
2009-10-22 21:13:00,69.229,69.235,69.224,69.225,11200000.0
2009-10-22 21:14:00,69.218,69.236,69.218,69.236,12800000.0
2009-10-22 21:15:00,69.229,69.229,69.204,69.209,17600000.0
2009-10-22 21:16:00,69.202,69.207,69.196,69.204,8000000.0
2009-10-22 21:17:00,69.197,69.212,69.197,69.21,12800000.0
2009-10-22 21:18:00,69.218,69.224,69.211,69.224,12200000.0
2009-10-22 21:19:00,69.226,69.234,69.226,69.228,12800000.0
2009-10-22 21:20:00,69.203,69.219,69.202,69.202,9600000.0
2009-10-22 21:21:00,69.232,69.238,69.228,69.232,11200000.0
2009-10-22 21:22:00,69.261,69.271,69.261,69.27,12800000.0
2009-10-22 21:23:00,69.273,69.273,69.263,69.272,17600000.0
2009-10-22 21:24:00,69.242,69.261,69.242,69.261,9600000.0
2009-10-22 21:25:00,69.27,69.289,69.269,69.289,11200000.0
2009-10-22 21:26:00,69.297,69.297,69.277,69.28,17600000.0
2009-10-22 21:27:00,69.278,69.281,69.272,69.274,11200000.0
2009-10-22 21:28:00,69.283,69.294,69.282,69.294,12800000.0
2009-10-22 21:29:00,69.278,69.299,69.278,69.299,12800000.0
2009-10-22 21:30:00,69.295,69.295,69.276,69.281,12800000.0
2009-10-22 21:31:00,69.298,69.301,69.293,69.296,11200000.0
2009-10-22 21:32:00,69.295,69.295,69.27,69.27,10600000.0
2009-10-22 21:33:00,69.265,69.274,69.262,69.268,11200000.0
2009-10-22 21:34:00,69.269,69.269,69.259,69.269,9600000.0
2009-10-22 21:35:00,69.269,69.28,69.269,69.275,11200000.0
2009-10-22 21:36:00,69.28,69.282,69.27,69.271,17600000.0
2009-10-22 21:37:00,69.267,69.273,69.266,69.268,12800000.0
2009-10-22 21:38:00,69.251,69.261,69.251,69.258,8000000.0
2009-10-22 21:39:00,69.255,69.261,69.24,69.261,16000000.0
2009-10-22 21:40:00,69.256,69.26,69.246,69.246,12800000.0
2009-10-22 21:41:00,69.242,69.242,69.231,69.237,14400000.0
2009-10-22 21:42:00,69.245,69.25,69.241,69.25,17600000.0
2009-10-22 21:43:00,69.244,69.244,69.233,69.237,9600000.0
2009-10-22 21:44:00,69.237,69.239,69.222,69.228,9600000.0
2009-10-22 21:45:00,69.244,69.251,69.238,69.238,14400000.0
2009-10-22 21:46:00,69.243,69.258,69.243,69.258,8000000.0
2009-10-22 21:47:00,69.254,69.256,69.238,69.249,13200000.0
2009-10-22 21:48:00,69.257,69.257,69.245,69.249,9600000.0
2009-10-22 21:49:00,69.244,69.244,69.22,69.22,8000000.0
2009-10-22 21:50:00,69.205,69.212,69.205,69.212,11200000.0
2009-10-22 21:51:00,69.242,69.266,69.155,69.155,9600000.0
2009-10-22 21:52:00,69.242,69.243,69.227,69.227,12800000.0
2009-10-22 21:53:00,69.21,69.228,69.205,69.216,17600000.0
2009-10-22 21:54:00,69.236,69.252,69.235,69.251,14400000.0
2009-10-22 21:55:00,69.257,69.262,69.255,69.259,11200000.0
2009-10-22 21:56:00,69.261,69.265,69.257,69.265,12800000.0
2009-10-22 21:57:00,69.242,69.25,69.241,69.25,12800000.0
2009-10-22 21:58:00,69.259,69.268,69.25,69.25,16000000.0
2009-10-22 21:59:00,69.251,69.264,69.251,69.257,14400000.0
2009-10-22 22:00:00,69.234,69.234,69.216,69.218,12800000.0
2009-10-22 22:01:00,69.22,69.223,69.217,69.222,12800000.0
2009-10-22 22:02:00,69.228,69.238,69.228,69.238,12800000.0
2009-10-22 22:03:00,69.213,69.228,69.204,69.228,11200000.0
2009-10-22 22:04:00,69.163,69.23,69.163,69.23,11200000.0
2009-10-22 22:05:00,69.244,69.244,69.232,69.234,17600000.0
2009-10-22 22:06:00,69.243,69.243,69.232,69.233,17600000.0
2009-10-22 22:07:00,69.242,69.251,69.236,69.251,12800000.0
2009-10-22 22:08:00,69.252,69.252,69.242,69.249,11200000.0
2009-10-22 22:09:00,69.253,69.277,69.253,69.277,11200000.0
2009-10-22 22:10:00,69.277,69.282,69.248,69.248,17600000.0
2009-10-22 22:11:00,69.247,69.247,69.23,69.23,14400000.0
2009-10-22 22:12:00,69.239,69.243,69.229,69.243,11200000.0
2009-10-22 22:13:00,69.244,69.244,69.237,69.237,8000000.0
2009-10-22 22:14:00,69.217,69.234,69.217,69.224,16000000.0
2009-10-22 22:15:00,69.213,69.213,69.2,69.207,12800000.0
2009-10-22 22:16:00,69.231,69.241,69.229,69.241,12800000.0
2009-10-22 22:17:00,69.242,69.251,69.241,69.246,11200000.0
2009-10-22 22:18:00,69.212,69.224,69.212,69.222,12800000.0
2009-10-22 22:19:00,69.248,69.25,69.241,69.244,14400000.0
2009-10-22 22:20:00,69.233,69.233,69.22,69.225,11200000.0
2009-10-22 22:21:00,69.223,69.224,69.206,69.211,12800000.0
2009-10-22 22:22:00,69.205,69.208,69.201,69.208,11200000.0
2009-10-22 22:23:00,69.207,69.207,69.193,69.194,12800000.0
2009-10-22 22:24:00,69.189,69.209,69.189,69.208,12800000.0
2009-10-22 22:25:00,69.216,69.216,69.202,69.202,17600000.0
2009-10-22 22:26:00,69.191,69.201,69.191,69.199,11200000.0
2009-10-22 22:27:00,69.19,69.206,69.19,69.2,17600000.0
2009-10-22 22:28:00,69.211,69.216,69.211,69.215,8000000.0
2009-10-22 22:29:00,69.211,69.211,69.191,69.192,9600000.0
2009-10-22 22:30:00,69.192,69.192,69.185,69.186,12800000.0
2009-10-22 22:31:00,69.186,69.191,69.182,69.185,16000000.0
2009-10-22 22:32:00,69.182,69.192,69.182,69.187,12800000.0
2009-10-22 22:33:00,69.19,69.19,69.178,69.181,12800000.0
2009-10-22 22:34:00,69.174,69.18,69.171,69.18,9600000.0
2009-10-22 22:35:00,69.18,69.18,69.169,69.178,11200000.0
2009-10-22 22:36:00,69.181,69.199,69.181,69.199,12800000.0
2009-10-22 22:37:00,69.204,69.204,69.188,69.188,16000000.0
2009-10-22 22:38:00,69.188,69.191,69.176,69.191,17600000.0
2009-10-22 22:39:00,69.189,69.189,69.179,69.179,11200000.0
2009-10-22 22:40:00,69.187,69.187,69.176,69.176,9600000.0
2009-10-22 22:41:00,69.188,69.196,69.182,69.195,12800000.0
2009-10-22 22:42:00,69.178,69.193,69.178,69.181,11200000.0
2009-10-22 22:43:00,69.19,69.2,69.188,69.191,11200000.0
2009-10-22 22:44:00,69.161,69.185,69.161,69.165,8000000.0
2009-10-22 22:45:00,69.191,69.207,69.191,69.196,13600000.0
2009-10-22 22:46:00,69.167,69.184,69.167,69.182,12800000.0
2009-10-22 22:47:00,69.183,69.183,69.167,69.167,12800000.0
2009-10-22 22:48:00,69.166,69.166,69.147,69.147,12800000.0
2009-10-22 22:49:00,69.161,69.165,69.155,69.16,11200000.0
2009-10-22 22:50:00,69.149,69.155,69.143,69.155,11200000.0
2009-10-22 22:51:00,69.148,69.148,69.135,69.135,12800000.0
2009-10-22 22:52:00,69.138,69.15,69.137,69.137,9600000.0
2009-10-22 22:53:00,69.155,69.169,69.155,69.169,11600000.0
2009-10-22 22:54:00,69.139,69.144,69.132,69.143,11200000.0
2009-10-22 22:55:00,69.142,69.143,69.128,69.133,12800000.0
2009-10-22 22:56:00,69.126,69.138,69.122,69.126,13200000.0
2009-10-22 22:57:00,69.104,69.137,69.104,69.137,11600000.0
2009-10-22 22:58:00,69.126,69.135,69.124,69.133,14400000.0
2009-10-22 22:59:00,69.146,69.146,69.119,69.135,11200000.0
2009-10-22 23:00:00,69.115,69.139,69.115,69.139,12800000.0
2009-10-22 23:01:00,69.144,69.144,69.137,69.138,11200000.0
2009-10-22 23:02:00,69.127,69.127,69.045,69.045,12800000.0
2009-10-22 23:03:00,69.032,69.039,69.02,69.035,17600000.0
2009-10-22 23:04:00,69.04,69.046,69.04,69.042,11200000.0
2009-10-22 23:05:00,69.044,69.048,69.027,69.037,11200000.0
2009-10-22 23:06:00,69.032,69.058,69.032,69.05,17600000.0
2009-10-22 23:07:00,69.05,69.057,69.035,69.035,12800000.0
2009-10-22 23:08:00,69.038,69.045,69.038,69.038,11200000.0
2009-10-22 23:09:00,69.04,69.04,69.026,69.026,11200000.0
2009-10-22 23:10:00,69.024,69.026,69.013,69.013,8000000.0
2009-10-22 23:11:00,69.016,69.03,69.012,69.03,17600000.0
2009-10-22 23:12:00,69.017,69.02,69.017,69.02,8000000.0
2009-10-22 23:13:00,69.036,69.045,69.036,69.044,8000000.0
2009-10-22 23:14:00,69.045,69.045,69.04,69.04,8000000.0
2009-10-22 23:15:00,69.043,69.051,69.042,69.051,12800000.0
2009-10-22 23:16:00,69.066,69.083,69.066,69.083,12800000.0
2009-10-22 23:17:00,69.083,69.091,69.078,69.091,17600000.0
2009-10-22 23:18:00,69.088,69.098,69.088,69.098,8000000.0
2009-10-22 23:19:00,69.095,69.102,69.087,69.093,12800000.0
2009-10-22 23:20:00,69.105,69.113,69.097,69.103,12800000.0
2009-10-22 23:21:00,69.092,69.112,69.077,69.077,12800000.0
2009-10-22 23:22:00,69.093,69.105,69.093,69.093,12800000.0
2009-10-22 23:23:00,69.116,69.124,69.108,69.108,11200000.0
2009-10-22 23:24:00,69.121,69.142,69.121,69.14,12800000.0
2009-10-22 23:25:00,69.145,69.159,69.069,69.147,11200000.0
2009-10-22 23:26:00,69.142,69.184,69.142,69.184,16000000.0
2009-10-22 23:27:00,69.188,69.188,69.167,69.184,16000000.0
2009-10-22 23:28:00,69.183,69.188,69.16,69.188,12800000.0
2009-10-22 23:29:00,69.197,69.22,69.197,69.21,11200000.0
2009-10-22 23:30:00,69.232,69.235,69.221,69.226,12800000.0
2009-10-22 23:31:00,69.219,69.219,69.205,69.213,11200000.0
2009-10-22 23:32:00,69.208,69.208,69.188,69.194,17600000.0
2009-10-22 23:33:00,69.176,69.176,69.164,69.164,12800000.0
2009-10-22 23:34:00,69.196,69.205,69.189,69.189,8000000.0
2009-10-22 23:35:00,69.188,69.195,69.181,69.189,12800000.0
2009-10-22 23:36:00,69.151,69.175,69.151,69.175,12800000.0
2009-10-22 23:37:00,69.183,69.183,69.17,69.175,16000000.0
2009-10-22 23:38:00,69.181,69.185,69.175,69.185,11200000.0
2009-10-22 23:39:00,69.181,69.185,69.179,69.185,12800000.0
2009-10-22 23:40:00,69.169,69.18,69.147,69.18,12800000.0
2009-10-22 23:41:00,69.165,69.189,69.165,69.182,14400000.0
2009-10-22 23:42:00,69.181,69.182,69.171,69.175,14400000.0
2009-10-22 23:43:00,69.145,69.153,69.136,69.147,11200000.0
2009-10-22 23:44:00,69.153,69.153,69.143,69.145,12800000.0
2009-10-22 23:45:00,69.113,69.132,69.113,69.128,16000000.0
2009-10-22 23:46:00,69.133,69.133,69.105,69.11,11200000.0
2009-10-22 23:47:00,69.114,69.122,69.105,69.12,12800000.0
2009-10-22 23:48:00,69.133,69.133,69.12,69.12,8000000.0
2009-10-22 23:49:00,69.121,69.121,69.11,69.116,18000000.0
2009-10-22 23:50:00,69.116,69.123,69.116,69.118,11200000.0
2009-10-22 23:51:00,69.117,69.121,69.104,69.117,17000000.0
2009-10-22 23:52:00,69.13,69.138,69.124,69.131,14400000.0
2009-10-22 23:53:00,69.114,69.115,69.105,69.105,14400000.0
2009-10-22 23:54:00,69.099,69.119,69.099,69.118,11200000.0
2009-10-22 23:55:00,69.121,69.121,69.079,69.083,12800000.0
2009-10-22 23:56:00,69.131,69.143,69.131,69.139,12800000.0
2009-10-22 23:57:00,69.138,69.138,69.125,69.133,12800000.0
2009-10-22 23:58:00,69.134,69.147,69.128,69.147,11200000.0
2009-10-22 23:59:00,69.15,69.151,69.132,69.132,9600000.0
2009-10-23 00:00:00,69.127,69.145,69.127,69.138,12800000.0
2009-10-23 00:01:00,69.137,69.142,69.127,69.142,11200000.0
2009-10-23 00:02:00,69.14,69.148,69.14,69.148,12800000.0
2009-10-23 00:03:00,69.151,69.164,69.141,69.164,11200000.0
2009-10-23 00:04:00,69.154,69.154,69.132,69.154,14400000.0
2009-10-23 00:05:00,69.167,69.173,69.152,69.172,12800000.0
2009-10-23 00:06:00,69.174,69.178,69.163,69.175,11200000.0
2009-10-23 00:07:00,69.173,69.178,69.167,69.177,16000000.0
2009-10-23 00:08:00,69.187,69.187,69.176,69.176,12800000.0
2009-10-23 00:09:00,69.177,69.177,69.158,69.167,12800000.0
2009-10-23 00:10:00,69.172,69.173,69.16,69.171,12800000.0
2009-10-23 00:11:00,69.171,69.177,69.17,69.177,11200000.0
2009-10-23 00:12:00,69.16,69.204,69.16,69.193,11200000.0
2009-10-23 00:13:00,69.172,69.178,69.167,69.178,12800000.0
2009-10-23 00:14:00,69.153,69.159,69.149,69.149,11200000.0
2009-10-23 00:15:00,69.162,69.197,69.162,69.197,11200000.0
2009-10-23 00:16:00,69.175,69.182,69.172,69.179,8000000.0
2009-10-23 00:17:00,69.177,69.184,69.174,69.184,12800000.0
2009-10-23 00:18:00,69.146,69.198,69.146,69.198,11200000.0
2009-10-23 00:19:00,69.17,69.192,69.17,69.188,10000000.0
2009-10-23 00:20:00,69.195,69.21,69.195,69.207,8000000.0
2009-10-23 00:21:00,69.198,69.198,69.189,69.189,9600000.0
2009-10-23 00:22:00,69.182,69.182,69.177,69.177,8000000.0
2009-10-23 00:23:00,69.17,69.178,69.146,69.178,12800000.0
2009-10-23 00:24:00,69.194,69.194,69.18,69.18,9600000.0
2009-10-23 00:25:00,69.181,69.181,69.161,69.169,11200000.0
2009-10-23 00:26:00,69.183,69.206,69.183,69.206,11200000.0
2009-10-23 00:27:00,69.218,69.218,69.174,69.178,12800000.0
2009-10-23 00:28:00,69.21,69.21,69.205,69.205,12200000.0
2009-10-23 00:29:00,69.191,69.215,69.191,69.215,14400000.0
2009-10-23 00:30:00,69.211,69.221,69.206,69.206,12800000.0
2009-10-23 00:31:00,69.213,69.213,69.185,69.189,11200000.0
2009-10-23 00:32:00,69.193,69.205,69.193,69.205,9600000.0
2009-10-23 00:33:00,69.202,69.202,69.177,69.181,11200000.0
2009-10-23 00:34:00,69.191,69.192,69.179,69.179,17600000.0
2009-10-23 00:35:00,69.183,69.196,69.182,69.196,11200000.0
2009-10-23 00:36:00,69.177,69.196,69.177,69.19,12800000.0
2009-10-23 00:37:00,69.201,69.201,69.177,69.177,9600000.0
2009-10-23 00:38:00,69.179,69.199,69.179,69.188,14400000.0
2009-10-23 00:39:00,69.198,69.204,69.197,69.204,9600000.0
2009-10-23 00:40:00,69.207,69.214,69.206,69.206,12800000.0
2009-10-23 00:41:00,69.196,69.208,69.196,69.208,11200000.0
2009-10-23 00:42:00,69.205,69.205,69.188,69.198,11200000.0
2009-10-23 00:43:00,69.215,69.215,69.2,69.215,8000000.0
2009-10-23 00:44:00,69.184,69.214,69.179,69.213,14400000.0
2009-10-23 00:45:00,69.214,69.214,69.196,69.2,9600000.0
2009-10-23 00:46:00,69.219,69.219,69.206,69.206,7400000.0
2009-10-23 00:47:00,69.192,69.193,69.185,69.193,11200000.0
2009-10-23 00:48:00,69.214,69.233,69.214,69.233,17600000.0
2009-10-23 00:49:00,69.218,69.235,69.216,69.218,16000000.0
2009-10-23 00:50:00,69.232,69.237,69.226,69.226,11200000.0
2009-10-23 00:51:00,69.235,69.237,69.222,69.222,11200000.0
2009-10-23 00:52:00,69.218,69.235,69.218,69.234,12800000.0
2009-10-23 00:53:00,69.235,69.243,69.232,69.232,16000000.0
2009-10-23 00:54:00,69.241,69.246,69.241,69.243,16000000.0
2009-10-23 00:55:00,69.255,69.262,69.254,69.261,11200000.0
2009-10-23 00:56:00,69.266,69.266,69.253,69.264,14400000.0
2009-10-23 00:57:00,69.265,69.266,69.256,69.266,17600000.0
2009-10-23 00:58:00,69.26,69.263,69.25,69.258,11200000.0
2009-10-23 00:59:00,69.255,69.255,69.242,69.242,12800000.0
2009-10-23 01:00:00,69.261,69.266,69.259,69.266,11200000.0
2009-10-23 01:01:00,69.224,69.298,69.224,69.275,11200000.0
2009-10-23 01:02:00,69.275,69.275,69.268,69.272,11200000.0
2009-10-23 01:03:00,69.264,69.274,69.254,69.254,11200000.0
2009-10-23 01:04:00,69.249,69.268,69.245,69.245,11200000.0
2009-10-23 01:05:00,69.252,69.265,69.252,69.263,12200000.0
2009-10-23 01:06:00,69.26,69.272,69.26,69.262,11200000.0
2009-10-23 01:07:00,69.265,69.265,69.226,69.226,11200000.0
2009-10-23 01:08:00,69.279,69.291,69.265,69.291,11200000.0
2009-10-23 01:09:00,69.301,69.302,69.281,69.296,12800000.0
2009-10-23 01:10:00,69.248,69.284,69.248,69.273,18000000.0
2009-10-23 01:11:00,69.179,69.269,69.179,69.269,11200000.0
2009-10-23 01:12:00,69.292,69.302,69.291,69.3,12800000.0
2009-10-23 01:13:00,69.305,69.305,69.289,69.292,11600000.0
2009-10-23 01:14:00,69.304,69.304,69.296,69.303,11200000.0
2009-10-23 01:15:00,69.31,69.326,69.31,69.326,11200000.0
2009-10-23 01:16:00,69.301,69.301,69.289,69.298,9600000.0
2009-10-23 01:17:00,69.324,69.324,69.3,69.307,11200000.0
2009-10-23 01:18:00,69.309,69.309,69.288,69.288,11200000.0
2009-10-23 01:19:00,69.268,69.272,69.262,69.272,9600000.0
2009-10-23 01:20:00,69.272,69.276,69.271,69.271,8000000.0
2009-10-23 01:21:00,69.282,69.286,69.271,69.276,17600000.0
2009-10-23 01:22:00,69.281,69.297,69.28,69.293,12200000.0
2009-10-23 01:23:00,69.293,69.299,69.288,69.288,12800000.0
2009-10-23 01:24:00,69.288,69.296,69.288,69.292,9600000.0
2009-10-23 01:25:00,69.278,69.287,69.271,69.285,9600000.0
2009-10-23 01:26:00,69.297,69.301,69.289,69.298,11200000.0
2009-10-23 01:27:00,69.294,69.302,69.291,69.302,11200000.0
2009-10-23 01:28:00,69.308,69.315,69.308,69.315,8000000.0
2009-10-23 01:29:00,69.301,69.317,69.295,69.309,12800000.0
2009-10-23 01:30:00,69.314,69.314,69.304,69.304,11200000.0
2009-10-23 01:31:00,69.307,69.311,69.302,69.311,12800000.0
2009-10-23 01:32:00,69.312,69.316,69.306,69.316,11200000.0
2009-10-23 01:33:00,69.314,69.317,69.306,69.306,12800000.0
2009-10-23 01:34:00,69.307,69.307,69.3,69.304,8000000.0
2009-10-23 01:35:00,69.32,69.344,69.32,69.344,11200000.0
2009-10-23 01:36:00,69.322,69.35,69.322,69.35,9600000.0
2009-10-23 01:37:00,69.363,69.367,69.337,69.337,14400000.0
2009-10-23 01:38:00,69.318,69.327,69.318,69.327,8000000.0
2009-10-23 01:39:00,69.34,69.349,69.257,69.334,12800000.0
2009-10-23 01:40:00,69.32,69.335,69.319,69.327,12800000.0
2009-10-23 01:41:00,69.327,69.339,69.326,69.334,12800000.0
2009-10-23 01:42:00,69.324,69.324,69.309,69.31,9600000.0
2009-10-23 01:43:00,69.309,69.315,69.309,69.315,11200000.0
2009-10-23 01:44:00,69.28,69.305,69.28,69.305,11200000.0
2009-10-23 01:45:00,69.298,69.313,69.298,69.302,16000000.0
2009-10-23 01:46:00,69.328,69.328,69.307,69.307,8000000.0
2009-10-23 01:47:00,69.308,69.308,69.287,69.296,17600000.0
2009-10-23 01:48:00,69.306,69.308,69.292,69.301,12800000.0
2009-10-23 01:49:00,69.298,69.319,69.298,69.302,16000000.0
2009-10-23 01:50:00,69.313,69.318,69.306,69.31,16000000.0
2009-10-23 01:51:00,69.314,69.324,69.306,69.313,8000000.0
2009-10-23 01:52:00,69.307,69.314,69.3,69.302,12800000.0
2009-10-23 01:53:00,69.289,69.289,69.278,69.284,14400000.0
2009-10-23 01:54:00,69.28,69.287,69.277,69.283,12800000.0
2009-10-23 01:55:00,69.27,69.271,69.266,69.271,8000000.0
2009-10-23 01:56:00,69.298,69.298,69.286,69.291,8000000.0
2009-10-23 01:57:00,69.305,69.307,69.295,69.299,11200000.0
2009-10-23 01:58:00,69.3,69.308,69.295,69.308,17600000.0
2009-10-23 01:59:00,69.293,69.303,69.278,69.303,12800000.0
2009-10-23 02:00:00,69.293,69.295,69.282,69.295,11200000.0
2009-10-23 02:01:00,69.293,69.295,69.289,69.295,11200000.0
2009-10-23 02:02:00,69.294,69.294,69.289,69.294,19200000.0
2009-10-23 02:03:00,69.295,69.301,69.295,69.301,12800000.0
2009-10-23 02:04:00,69.317,69.339,69.317,69.339,11200000.0
2009-10-23 02:05:00,69.319,69.32,69.308,69.317,12800000.0
2009-10-23 02:06:00,69.324,69.324,69.301,69.311,17600000.0
2009-10-23 02:07:00,69.322,69.328,69.32,69.324,20800000.0
2009-10-23 02:08:00,69.324,69.324,69.314,69.314,17600000.0
2009-10-23 02:09:00,69.33,69.366,69.33,69.366,14400000.0
2009-10-23 02:10:00,69.374,69.384,69.37,69.373,12800000.0
2009-10-23 02:11:00,69.379,69.379,69.357,69.37,12800000.0
2009-10-23 02:12:00,69.383,69.406,69.383,69.406,19200000.0
2009-10-23 02:13:00,69.405,69.405,69.388,69.393,9600000.0
2009-10-23 02:14:00,69.39,69.39,69.378,69.378,12800000.0
2009-10-23 02:15:00,69.376,69.381,69.366,69.378,17600000.0
2009-10-23 02:16:00,69.375,69.376,69.369,69.374,12800000.0
2009-10-23 02:17:00,69.374,69.374,69.35,69.351,12800000.0
2009-10-23 02:18:00,69.343,69.357,69.328,69.357,12800000.0
2009-10-23 02:19:00,69.37,69.378,69.37,69.378,25600000.0
2009-10-23 02:20:00,69.406,69.43,69.406,69.429,14400000.0
2009-10-23 02:21:00,69.427,69.442,69.427,69.428,17600000.0
2009-10-23 02:22:00,69.439,69.454,69.439,69.444,16000000.0
2009-10-23 02:23:00,69.429,69.442,69.428,69.442,14400000.0
2009-10-23 02:24:00,69.412,69.414,69.399,69.399,8000000.0
2009-10-23 02:25:00,69.38,69.38,69.363,69.363,24000000.0
2009-10-23 02:26:00,69.365,69.366,69.355,69.366,11200000.0
2009-10-23 02:27:00,69.359,69.37,69.358,69.37,12800000.0
2009-10-23 02:28:00,69.368,69.368,69.35,69.355,8000000.0
2009-10-23 02:29:00,69.345,69.346,69.34,69.341,11200000.0
2009-10-23 02:30:00,69.341,69.352,69.341,69.341,16000000.0
2009-10-23 02:31:00,69.32,69.32,69.293,69.296,14400000.0
2009-10-23 02:32:00,69.286,69.286,69.275,69.275,12800000.0
2009-10-23 02:33:00,69.265,69.265,69.244,69.251,14400000.0
2009-10-23 02:34:00,69.277,69.278,69.251,69.251,11200000.0
2009-10-23 02:35:00,69.245,69.249,69.239,69.249,12800000.0
2009-10-23 02:36:00,69.247,69.247,69.216,69.241,16000000.0
2009-10-23 02:37:00,69.257,69.271,69.257,69.259,9600000.0
2009-10-23 02:38:00,69.278,69.278,69.271,69.271,8000000.0
2009-10-23 02:39:00,69.273,69.278,69.271,69.273,19200000.0
2009-10-23 02:40:00,69.259,69.271,69.259,69.27,8000000.0
2009-10-23 02:41:00,69.273,69.283,69.265,69.271,13200000.0
2009-10-23 02:42:00,69.26,69.26,69.252,69.255,11200000.0
2009-10-23 02:43:00,69.252,69.254,69.248,69.248,25600000.0
2009-10-23 02:44:00,69.247,69.26,69.247,69.26,17600000.0
2009-10-23 02:45:00,69.272,69.29,69.272,69.29,9600000.0
2009-10-23 02:46:00,69.274,69.274,69.265,69.265,17600000.0
2009-10-23 02:47:00,69.265,69.269,69.265,69.265,8000000.0
2009-10-23 02:48:00,69.256,69.256,69.25,69.256,11200000.0
2009-10-23 02:49:00,69.264,69.264,69.226,69.229,12800000.0
2009-10-23 02:50:00,69.219,69.219,69.184,69.205,16000000.0
2009-10-23 02:51:00,69.214,69.224,69.202,69.224,16400000.0
2009-10-23 02:52:00,69.219,69.234,69.21,69.234,11200000.0
2009-10-23 02:53:00,69.231,69.236,69.23,69.23,12800000.0
2009-10-23 02:54:00,69.217,69.217,69.197,69.197,30400000.0
2009-10-23 02:55:00,69.192,69.192,69.177,69.182,12800000.0
2009-10-23 02:56:00,69.185,69.186,69.178,69.182,22400000.0
2009-10-23 02:57:00,69.192,69.209,69.192,69.209,11200000.0
2009-10-23 02:58:00,69.196,69.196,69.173,69.176,17600000.0
2009-10-23 02:59:00,69.171,69.188,69.171,69.188,16000000.0
2009-10-23 03:00:00,69.196,69.199,69.193,69.193,11200000.0
2009-10-23 03:01:00,69.19,69.199,69.167,69.167,13200000.0
2009-10-23 03:02:00,69.197,69.2,69.193,69.196,11600000.0
2009-10-23 03:03:00,69.188,69.192,69.167,69.178,12800000.0
2009-10-23 03:04:00,69.183,69.187,69.177,69.178,28800000.0
2009-10-23 03:05:00,69.186,69.186,69.179,69.185,11200000.0
2009-10-23 03:06:00,69.175,69.177,69.163,69.163,8000000.0
2009-10-23 03:07:00,69.149,69.165,69.14,69.15,17600000.0
2009-10-23 03:08:00,69.175,69.19,69.175,69.181,17000000.0
2009-10-23 03:09:00,69.194,69.203,69.184,69.197,22400000.0
2009-10-23 03:10:00,69.197,69.198,69.185,69.198,16000000.0
2009-10-23 03:11:00,69.192,69.206,69.189,69.197,11200000.0
2009-10-23 03:12:00,69.185,69.2,69.185,69.188,12800000.0
2009-10-23 03:13:00,69.21,69.21,69.201,69.205,9600000.0
2009-10-23 03:14:00,69.215,69.224,69.215,69.22,11200000.0
2009-10-23 03:15:00,69.224,69.238,69.212,69.238,16000000.0
2009-10-23 03:16:00,69.244,69.255,69.241,69.241,11200000.0
2009-10-23 03:17:00,69.256,69.269,69.245,69.245,12800000.0
2009-10-23 03:18:00,69.248,69.258,69.248,69.254,13200000.0
2009-10-23 03:19:00,69.251,69.257,69.248,69.253,11200000.0
2009-10-23 03:20:00,69.243,69.251,69.233,69.233,13200000.0
2009-10-23 03:21:00,69.248,69.256,69.157,69.256,12800000.0
2009-10-23 03:22:00,69.252,69.253,69.241,69.247,12800000.0
2009-10-23 03:23:00,69.245,69.256,69.245,69.256,14400000.0
2009-10-23 03:24:00,69.255,69.255,69.243,69.255,28800000.0
2009-10-23 03:25:00,69.255,69.255,69.246,69.248,19600000.0
2009-10-23 03:26:00,69.242,69.257,69.242,69.254,12800000.0
2009-10-23 03:27:00,69.255,69.255,69.238,69.243,12800000.0
2009-10-23 03:28:00,69.277,69.288,69.277,69.277,8000000.0
2009-10-23 03:29:00,69.281,69.285,69.267,69.267,11200000.0
2009-10-23 03:30:00,69.263,69.263,69.24,69.24,12800000.0
2009-10-23 03:31:00,69.228,69.231,69.222,69.231,32000000.0
2009-10-23 03:32:00,69.237,69.242,69.235,69.24,9600000.0
2009-10-23 03:33:00,69.242,69.258,69.237,69.249,11200000.0
2009-10-23 03:34:00,69.246,69.246,69.221,69.229,16000000.0
2009-10-23 03:35:00,69.238,69.238,69.211,69.212,14400000.0
2009-10-23 03:36:00,69.221,69.237,69.221,69.237,8000000.0
2009-10-23 03:37:00,69.236,69.251,69.228,69.228,17000000.0
2009-10-23 03:38:00,69.242,69.242,69.23,69.23,14400000.0
2009-10-23 03:39:00,69.226,69.227,69.223,69.226,17600000.0
2009-10-23 03:40:00,69.229,69.24,69.229,69.24,12800000.0
2009-10-23 03:41:00,69.236,69.236,69.225,69.225,12800000.0
2009-10-23 03:42:00,69.23,69.234,69.228,69.228,9600000.0
2009-10-23 03:43:00,69.23,69.23,69.224,69.226,14400000.0
2009-10-23 03:44:00,69.218,69.226,69.218,69.222,28800000.0
2009-10-23 03:45:00,69.231,69.239,69.225,69.227,24000000.0
2009-10-23 03:46:00,69.211,69.215,69.211,69.215,14400000.0
2009-10-23 03:47:00,69.224,69.229,69.224,69.226,12800000.0
2009-10-23 03:48:00,69.225,69.225,69.199,69.201,16000000.0
2009-10-23 03:49:00,69.195,69.206,69.185,69.203,33600000.0
2009-10-23 03:50:00,69.227,69.235,69.139,69.139,16000000.0
2009-10-23 03:51:00,69.219,69.236,69.218,69.232,11200000.0
2009-10-23 03:52:00,69.235,69.235,69.225,69.225,9600000.0
2009-10-23 03:53:00,69.222,69.225,69.205,69.214,11200000.0
2009-10-23 03:54:00,69.212,69.236,69.21,69.227,16000000.0
2009-10-23 03:55:00,69.227,69.229,69.194,69.194,17600000.0
2009-10-23 03:56:00,69.239,69.246,69.238,69.243,12800000.0
2009-10-23 03:57:00,69.23,69.249,69.214,69.249,11200000.0
2009-10-23 03:58:00,69.247,69.254,69.244,69.244,12800000.0
2009-10-23 03:59:00,69.244,69.246,69.233,69.239,17600000.0
2009-10-23 04:00:00,69.239,69.251,69.239,69.248,11200000.0
2009-10-23 04:01:00,69.228,69.232,69.218,69.218,8000000.0
2009-10-23 04:02:00,69.218,69.218,69.197,69.197,11600000.0
2009-10-23 04:03:00,69.22,69.222,69.211,69.212,12800000.0
2009-10-23 04:04:00,69.209,69.254,69.209,69.254,8000000.0
2009-10-23 04:05:00,69.288,69.315,69.279,69.305,14400000.0
2009-10-23 04:06:00,69.281,69.311,69.281,69.311,9600000.0
2009-10-23 04:07:00,69.318,69.325,69.309,69.325,12800000.0
2009-10-23 04:08:00,69.323,69.332,69.322,69.331,12800000.0
2009-10-23 04:09:00,69.337,69.342,69.333,69.342,12800000.0
2009-10-23 04:10:00,69.344,69.346,69.335,69.34,16000000.0
2009-10-23 04:11:00,69.338,69.34,69.323,69.324,14400000.0
2009-10-23 04:12:00,69.335,69.335,69.32,69.32,9600000.0
2009-10-23 04:13:00,69.305,69.316,69.293,69.297,11200000.0
2009-10-23 04:14:00,69.276,69.285,69.274,69.285,9600000.0
2009-10-23 04:15:00,69.281,69.285,69.278,69.28,11200000.0
2009-10-23 04:16:00,69.318,69.322,69.315,69.315,8000000.0
2009-10-23 04:17:00,69.314,69.333,69.305,69.333,9600000.0
2009-10-23 04:18:00,69.33,69.33,69.314,69.314,12800000.0
2009-10-23 04:19:00,69.315,69.317,69.301,69.315,35200000.0
2009-10-23 04:20:00,69.323,69.331,69.318,69.331,13200000.0
2009-10-23 04:21:00,69.33,69.33,69.319,69.322,14400000.0
2009-10-23 04:22:00,69.335,69.342,69.335,69.342,8000000.0
2009-10-23 04:23:00,69.355,69.377,69.355,69.377,12800000.0
2009-10-23 04:24:00,69.365,69.368,69.361,69.368,16000000.0
2009-10-23 04:25:00,69.376,69.385,69.376,69.381,12800000.0
2009-10-23 04:26:00,69.393,69.393,69.362,69.365,11200000.0
2009-10-23 04:27:00,69.357,69.371,69.349,69.349,10600000.0
2009-10-23 04:28:00,69.342,69.35,69.342,69.35,9600000.0
2009-10-23 04:29:00,69.347,69.36,69.347,69.36,14400000.0
2009-10-23 04:30:00,69.357,69.364,69.357,69.364,12800000.0
2009-10-23 04:31:00,69.358,69.365,69.351,69.364,9600000.0
2009-10-23 04:32:00,69.371,69.386,69.369,69.381,11200000.0
2009-10-23 04:33:00,69.381,69.387,69.38,69.385,12800000.0
2009-10-23 04:34:00,69.375,69.375,69.347,69.347,17600000.0
2009-10-23 04:35:00,69.345,69.359,69.345,69.359,11200000.0
2009-10-23 04:36:00,69.358,69.367,69.358,69.362,11200000.0
2009-10-23 04:37:00,69.362,69.364,69.358,69.361,8000000.0
2009-10-23 04:38:00,69.361,69.371,69.358,69.365,16000000.0
2009-10-23 04:39:00,69.36,69.36,69.334,69.334,14400000.0
2009-10-23 04:40:00,69.313,69.323,69.297,69.297,12800000.0
2009-10-23 04:41:00,69.265,69.265,69.258,69.258,8000000.0
2009-10-23 04:42:00,69.264,69.264,69.254,69.254,12800000.0
2009-10-23 04:43:00,69.254,69.266,69.251,69.266,9600000.0
2009-10-23 04:44:00,69.284,69.287,69.28,69.282,12800000.0
2009-10-23 04:45:00,69.294,69.307,69.294,69.307,11200000.0
2009-10-23 04:46:00,69.302,69.306,69.3,69.301,12800000.0
2009-10-23 04:47:00,69.29,69.29,69.283,69.289,20800000.0
2009-10-23 04:48:00,69.284,69.296,69.282,69.296,11200000.0
2009-10-23 04:49:00,69.299,69.299,69.29,69.292,12800000.0
2009-10-23 04:50:00,69.287,69.297,69.287,69.296,17600000.0
2009-10-23 04:51:00,69.298,69.298,69.292,69.292,16000000.0
2009-10-23 04:52:00,69.304,69.322,69.304,69.321,12800000.0
2009-10-23 04:53:00,69.331,69.333,69.327,69.329,12800000.0
2009-10-23 04:54:00,69.336,69.336,69.327,69.327,33600000.0
2009-10-23 04:55:00,69.321,69.328,69.321,69.326,14400000.0
2009-10-23 04:56:00,69.333,69.333,69.305,69.305,16000000.0
2009-10-23 04:57:00,69.311,69.327,69.311,69.322,8000000.0
2009-10-23 04:58:00,69.312,69.316,69.311,69.313,8400000.0
2009-10-23 04:59:00,69.312,69.312,69.294,69.305,17600000.0
2009-10-23 05:00:00,69.276,69.306,69.276,69.306,8000000.0
2009-10-23 05:01:00,69.31,69.313,69.307,69.309,14400000.0
2009-10-23 05:02:00,69.303,69.307,69.3,69.3,12800000.0
2009-10-23 05:03:00,69.3,69.3,69.287,69.295,9600000.0
2009-10-23 05:04:00,69.297,69.306,69.291,69.306,12800000.0
2009-10-23 05:05:00,69.33,69.335,69.319,69.327,12800000.0
2009-10-23 05:06:00,69.32,69.32,69.31,69.31,12800000.0
2009-10-23 05:07:00,69.315,69.316,69.31,69.31,11200000.0
2009-10-23 05:08:00,69.284,69.317,69.284,69.317,14800000.0
2009-10-23 05:09:00,69.308,69.308,69.299,69.299,9600000.0
2009-10-23 05:10:00,69.295,69.307,69.295,69.302,12800000.0
2009-10-23 05:11:00,69.307,69.327,69.301,69.323,17600000.0
2009-10-23 05:12:00,69.332,69.332,69.306,69.306,11200000.0
2009-10-23 05:13:00,69.299,69.299,69.285,69.296,12800000.0
2009-10-23 05:14:00,69.291,69.3,69.289,69.297,16000000.0
2009-10-23 05:15:00,69.289,69.29,69.285,69.29,8000000.0
2009-10-23 05:16:00,69.292,69.298,69.288,69.29,16000000.0
2009-10-23 05:17:00,69.292,69.292,69.287,69.287,9600000.0
2009-10-23 05:18:00,69.276,69.293,69.276,69.283,8000000.0
2009-10-23 05:19:00,69.28,69.289,69.265,69.265,16000000.0
2009-10-23 05:20:00,69.294,69.299,69.287,69.29,11200000.0
2009-10-23 05:21:00,69.29,69.298,69.29,69.298,19200000.0
2009-10-23 05:22:00,69.297,69.304,69.297,69.304,25600000.0
2009-10-23 05:23:00,69.297,69.308,69.292,69.302,43200000.0
2009-10-23 05:24:00,69.287,69.304,69.287,69.296,32400000.0
2009-10-23 05:25:00,69.296,69.313,69.282,69.313,25600000.0
2009-10-23 05:26:00,69.286,69.298,69.278,69.278,33600000.0
2009-10-23 05:27:00,69.297,69.304,69.292,69.304,12800000.0
2009-10-23 05:28:00,69.29,69.313,69.288,69.309,11200000.0
2009-10-23 05:29:00,69.305,69.305,69.28,69.284,8000000.0
2009-10-23 05:30:00,69.306,69.315,69.301,69.315,16000000.0
2009-10-23 05:31:00,69.291,69.347,69.291,69.342,11200000.0
2009-10-23 05:32:00,69.31,69.332,69.31,69.332,12800000.0
2009-10-23 05:33:00,69.343,69.345,69.333,69.341,11200000.0
2009-10-23 05:34:00,69.336,69.337,69.33,69.335,16000000.0
2009-10-23 05:35:00,69.34,69.348,69.34,69.346,11200000.0
2009-10-23 05:36:00,69.344,69.354,69.344,69.354,9600000.0
2009-10-23 05:37:00,69.36,69.365,69.36,69.36,11200000.0
2009-10-23 05:38:00,69.355,69.355,69.345,69.348,11200000.0
2009-10-23 05:39:00,69.364,69.364,69.348,69.348,12800000.0
2009-10-23 05:40:00,69.356,69.356,69.344,69.345,12800000.0
2009-10-23 05:41:00,69.339,69.339,69.305,69.305,11200000.0
2009-10-23 05:42:00,69.304,69.309,69.304,69.309,19200000.0
2009-10-23 05:43:00,69.314,69.314,69.28,69.288,11600000.0
2009-10-23 05:44:00,69.302,69.302,69.29,69.292,14400000.0
2009-10-23 05:45:00,69.27,69.275,69.266,69.27,11200000.0
2009-10-23 05:46:00,69.265,69.265,69.254,69.259,16000000.0
2009-10-23 05:47:00,69.263,69.274,69.262,69.262,12800000.0
2009-10-23 05:48:00,69.274,69.281,69.268,69.274,9600000.0
2009-10-23 05:49:00,69.273,69.281,69.269,69.269,22400000.0
2009-10-23 05:50:00,69.269,69.269,69.237,69.237,12800000.0
2009-10-23 05:51:00,69.234,69.234,69.227,69.227,17600000.0
2009-10-23 05:52:00,69.227,69.227,69.219,69.219,16000000.0
2009-10-23 05:53:00,69.219,69.223,69.203,69.216,12800000.0
2009-10-23 05:54:00,69.217,69.221,69.215,69.217,14400000.0
2009-10-23 05:55:00,69.219,69.23,69.218,69.23,8000000.0
2009-10-23 05:56:00,69.231,69.234,69.229,69.232,17600000.0
2009-10-23 05:57:00,69.226,69.226,69.218,69.222,8000000.0
2009-10-23 05:58:00,69.224,69.228,69.218,69.228,19200000.0
2009-10-23 05:59:00,69.221,69.23,69.21,69.218,11200000.0
2009-10-23 06:00:00,69.243,69.243,69.231,69.237,35200000.0
2009-10-23 06:01:00,69.244,69.244,69.233,69.237,28800000.0
2009-10-23 06:02:00,69.22,69.243,69.22,69.234,11200000.0
2009-10-23 06:03:00,69.231,69.245,69.231,69.236,16000000.0
2009-10-23 06:04:00,69.231,69.237,69.22,69.237,12800000.0
2009-10-23 06:05:00,69.226,69.232,69.22,69.22,12800000.0
2009-10-23 06:06:00,69.195,69.236,69.195,69.211,24000000.0
2009-10-23 06:07:00,69.226,69.226,69.222,69.223,22400000.0
2009-10-23 06:08:00,69.192,69.231,69.192,69.231,9600000.0
2009-10-23 06:09:00,69.222,69.226,69.21,69.226,11200000.0
2009-10-23 06:10:00,69.23,69.231,69.223,69.231,12800000.0
2009-10-23 06:11:00,69.232,69.243,69.232,69.239,35200000.0
2009-10-23 06:12:00,69.242,69.242,69.232,69.238,11200000.0
2009-10-23 06:13:00,69.229,69.238,69.227,69.231,8000000.0
2009-10-23 06:14:00,69.23,69.237,69.227,69.23,17600000.0
2009-10-23 06:15:00,69.269,69.283,69.269,69.283,16000000.0
2009-10-23 06:16:00,69.288,69.29,69.283,69.286,12800000.0
2009-10-23 06:17:00,69.29,69.293,69.283,69.283,8000000.0
2009-10-23 06:18:00,69.275,69.278,69.27,69.27,12800000.0
2009-10-23 06:19:00,69.262,69.262,69.245,69.25,12800000.0
2009-10-23 06:20:00,69.254,69.254,69.246,69.246,11600000.0
2009-10-23 06:21:00,69.247,69.253,69.247,69.249,8000000.0
2009-10-23 06:22:00,69.241,69.241,69.221,69.232,16000000.0
2009-10-23 06:23:00,69.223,69.234,69.223,69.234,11200000.0
2009-10-23 06:24:00,69.244,69.245,69.235,69.239,14400000.0
2009-10-23 06:25:00,69.237,69.254,69.237,69.254,12800000.0
2009-10-23 06:26:00,69.238,69.254,69.238,69.254,8400000.0
2009-10-23 06:27:00,69.253,69.253,69.248,69.25,13200000.0
2009-10-23 06:28:00,69.254,69.254,69.247,69.247,16000000.0
2009-10-23 06:29:00,69.246,69.249,69.243,69.245,8000000.0
2009-10-23 06:30:00,69.249,69.261,69.249,69.259,27200000.0
2009-10-23 06:31:00,69.262,69.263,69.252,69.261,30400000.0
2009-10-23 06:32:00,69.268,69.278,69.267,69.278,22400000.0
2009-10-23 06:33:00,69.282,69.288,69.28,69.288,24000000.0
2009-10-23 06:34:00,69.279,69.279,69.275,69.276,17600000.0
2009-10-23 06:35:00,69.276,69.278,69.274,69.276,11200000.0
2009-10-23 06:36:00,69.274,69.284,69.261,69.284,16000000.0
2009-10-23 06:37:00,69.276,69.278,69.272,69.276,9600000.0
2009-10-23 06:38:00,69.286,69.293,69.284,69.292,8000000.0
2009-10-23 06:39:00,69.269,69.288,69.262,69.262,9600000.0
2009-10-23 06:40:00,69.295,69.306,69.295,69.306,12800000.0
2009-10-23 06:41:00,69.3,69.306,69.299,69.306,22400000.0
2009-10-23 06:42:00,69.305,69.305,69.299,69.299,17600000.0
2009-10-23 06:43:00,69.304,69.31,69.304,69.31,19200000.0
2009-10-23 06:44:00,69.304,69.304,69.296,69.303,32000000.0
2009-10-23 06:45:00,69.303,69.303,69.284,69.284,25600000.0
2009-10-23 06:46:00,69.286,69.312,69.286,69.311,12800000.0
2009-10-23 06:47:00,69.318,69.321,69.316,69.32,9600000.0
2009-10-23 06:48:00,69.322,69.322,69.307,69.308,17600000.0
2009-10-23 06:49:00,69.307,69.334,69.297,69.334,12800000.0
2009-10-23 06:50:00,69.333,69.338,69.325,69.338,22800000.0
2009-10-23 06:51:00,69.338,69.338,69.312,69.317,16000000.0
2009-10-23 06:52:00,69.32,69.324,69.309,69.315,14400000.0
2009-10-23 06:53:00,69.314,69.327,69.314,69.327,11200000.0
2009-10-23 06:54:00,69.335,69.341,69.333,69.338,14400000.0
2009-10-23 06:55:00,69.33,69.354,69.33,69.354,8000000.0
2009-10-23 06:56:00,69.345,69.345,69.332,69.332,9600000.0
2009-10-23 06:57:00,69.334,69.341,69.334,69.341,9600000.0
2009-10-23 06:58:00,69.349,69.35,69.343,69.343,17600000.0
2009-10-23 06:59:00,69.352,69.352,69.329,69.341,17600000.0
2009-10-23 07:00:00,69.341,69.345,69.341,69.345,8000000.0
2009-10-23 07:01:00,69.36,69.37,69.36,69.36,16000000.0
2009-10-23 07:02:00,69.369,69.372,69.362,69.363,22400000.0
2009-10-23 07:03:00,69.357,69.362,69.356,69.359,13200000.0
2009-10-23 07:04:00,69.357,69.359,69.351,69.359,16000000.0
2009-10-23 07:05:00,69.365,69.365,69.359,69.361,11200000.0
2009-10-23 07:06:00,69.357,69.362,69.357,69.362,11200000.0
2009-10-23 07:07:00,69.344,69.362,69.334,69.334,12800000.0
2009-10-23 07:08:00,69.372,69.381,69.372,69.379,28800000.0
2009-10-23 07:09:00,69.393,69.396,69.39,69.39,16000000.0
2009-10-23 07:10:00,69.394,69.399,69.392,69.393,19200000.0
2009-10-23 07:11:00,69.396,69.396,69.383,69.383,17600000.0
2009-10-23 07:12:00,69.349,69.381,69.349,69.374,13200000.0
2009-10-23 07:13:00,69.381,69.381,69.374,69.377,9600000.0
2009-10-23 07:14:00,69.376,69.396,69.376,69.39,12800000.0
2009-10-23 07:15:00,69.41,69.41,69.393,69.393,8000000.0
2009-10-23 07:16:00,69.38,69.38,69.369,69.37,11200000.0
2009-10-23 07:17:00,69.365,69.365,69.359,69.359,11200000.0
2009-10-23 07:18:00,69.342,69.343,69.33,69.334,11200000.0
2009-10-23 07:19:00,69.329,69.329,69.317,69.323,8000000.0
2009-10-23 07:20:00,69.322,69.322,69.314,69.319,9600000.0
2009-10-23 07:21:00,69.328,69.328,69.316,69.319,9000000.0
2009-10-23 07:22:00,69.327,69.338,69.327,69.328,12800000.0
2009-10-23 07:23:00,69.323,69.323,69.307,69.319,16000000.0
2009-10-23 07:24:00,69.321,69.321,69.299,69.299,14400000.0
2009-10-23 07:25:00,69.294,69.302,69.294,69.296,8000000.0
2009-10-23 07:26:00,69.305,69.319,69.304,69.304,16000000.0
2009-10-23 07:27:00,69.307,69.307,69.296,69.296,9600000.0
2009-10-23 07:28:00,69.309,69.338,69.309,69.338,12800000.0
2009-10-23 07:29:00,69.3,69.3,69.288,69.288,27200000.0
2009-10-23 07:30:00,69.292,69.297,69.277,69.286,11200000.0
2009-10-23 07:31:00,69.29,69.29,69.266,69.271,17600000.0
2009-10-23 07:32:00,69.267,69.267,69.254,69.255,14400000.0
2009-10-23 07:33:00,69.251,69.252,69.236,69.24,16000000.0
2009-10-23 07:34:00,69.227,69.227,69.212,69.212,14400000.0
2009-10-23 07:35:00,69.197,69.208,69.196,69.196,12800000.0
2009-10-23 07:36:00,69.2,69.203,69.181,69.181,9600000.0
2009-10-23 07:37:00,69.198,69.203,69.198,69.199,9600000.0
2009-10-23 07:38:00,69.206,69.206,69.194,69.201,8000000.0
2009-10-23 07:39:00,69.208,69.224,69.208,69.223,19200000.0
2009-10-23 07:40:00,69.179,69.222,69.179,69.222,13200000.0
2009-10-23 07:41:00,69.233,69.239,69.231,69.239,32000000.0
2009-10-23 07:42:00,69.238,69.263,69.236,69.263,33600000.0
2009-10-23 07:43:00,69.258,69.258,69.247,69.255,28800000.0
2009-10-23 07:44:00,69.264,69.281,69.264,69.281,11200000.0
2009-10-23 07:45:00,69.296,69.302,69.289,69.302,12800000.0
2009-10-23 07:46:00,69.304,69.315,69.303,69.306,27200000.0
2009-10-23 07:47:00,69.286,69.286,69.277,69.28,25600000.0
2009-10-23 07:48:00,69.274,69.275,69.255,69.265,28800000.0
2009-10-23 07:49:00,69.277,69.28,69.27,69.27,19200000.0
2009-10-23 07:50:00,69.27,69.275,69.265,69.274,65600000.0
2009-10-23 07:51:00,69.291,69.33,69.291,69.33,38400000.0
2009-10-23 07:52:00,69.331,69.331,69.296,69.296,12800000.0
2009-10-23 07:53:00,69.291,69.291,69.264,69.264,16000000.0
2009-10-23 07:54:00,69.276,69.287,69.276,69.287,19200000.0
2009-10-23 07:55:00,69.297,69.306,69.295,69.3,30400000.0
2009-10-23 07:56:00,69.3,69.3,69.289,69.291,28800000.0
2009-10-23 07:57:00,69.303,69.313,69.3,69.313,17600000.0
2009-10-23 07:58:00,69.31,69.336,69.31,69.336,11200000.0
2009-10-23 07:59:00,69.356,69.417,69.356,69.417,17600000.0
2009-10-23 08:00:00,69.403,69.403,69.38,69.38,20800000.0
2009-10-23 08:01:00,69.37,69.37,69.356,69.357,11200000.0
2009-10-23 08:02:00,69.36,69.36,69.354,69.354,16800000.0
2009-10-23 08:03:00,69.351,69.353,69.332,69.338,11200000.0
2009-10-23 08:04:00,69.341,69.348,69.332,69.348,36800000.0
2009-10-23 08:05:00,69.342,69.342,69.308,69.309,11200000.0
2009-10-23 08:06:00,69.313,69.313,69.305,69.305,13200000.0
2009-10-23 08:07:00,69.306,69.308,69.298,69.298,12800000.0
2009-10-23 08:08:00,69.295,69.3,69.295,69.295,16000000.0
2009-10-23 08:09:00,69.304,69.314,69.304,69.308,19600000.0
2009-10-23 08:10:00,69.32,69.32,69.307,69.31,30400000.0
2009-10-23 08:11:00,69.324,69.327,69.32,69.322,22400000.0
2009-10-23 08:12:00,69.313,69.325,69.313,69.32,22400000.0
2009-10-23 08:13:00,69.327,69.327,69.313,69.313,14400000.0
2009-10-23 08:14:00,69.319,69.32,69.302,69.32,12800000.0
2009-10-23 08:15:00,69.306,69.31,69.295,69.31,40000000.0
2009-10-23 08:16:00,69.353,69.397,69.353,69.397,19200000.0
2009-10-23 08:17:00,69.4,69.4,69.368,69.368,11200000.0
2009-10-23 08:18:00,69.375,69.387,69.374,69.387,11200000.0
2009-10-23 08:19:00,69.401,69.401,69.384,69.384,22400000.0
2009-10-23 08:20:00,69.374,69.374,69.315,69.315,11200000.0
2009-10-23 08:21:00,69.3,69.319,69.3,69.319,22400000.0
2009-10-23 08:22:00,69.328,69.333,69.31,69.333,30400000.0
2009-10-23 08:23:00,69.319,69.319,69.294,69.299,24000000.0
2009-10-23 08:24:00,69.314,69.314,69.292,69.305,25600000.0
2009-10-23 08:25:00,69.294,69.295,69.281,69.288,52200000.0
2009-10-23 08:26:00,69.285,69.295,69.285,69.288,32000000.0
2009-10-23 08:27:00,69.293,69.293,69.281,69.281,40000000.0
2009-10-23 08:28:00,69.285,69.322,69.283,69.305,20800000.0
2009-10-23 08:29:00,69.312,69.34,69.312,69.34,48000000.0
2009-10-23 08:30:00,69.345,69.347,69.337,69.337,33600000.0
2009-10-23 08:31:00,69.336,69.338,69.331,69.335,36800000.0
2009-10-23 08:32:00,69.341,69.341,69.323,69.326,27200000.0
2009-10-23 08:33:00,69.327,69.327,69.298,69.301,41600000.0
2009-10-23 08:34:00,69.306,69.306,69.276,69.276,49600000.0
2009-10-23 08:35:00,69.249,69.251,69.238,69.248,48000000.0
2009-10-23 08:36:00,69.257,69.269,69.257,69.269,12800000.0
2009-10-23 08:37:00,69.269,69.269,69.253,69.256,14400000.0
2009-10-23 08:38:00,69.25,69.26,69.25,69.26,17600000.0
2009-10-23 08:39:00,69.259,69.259,69.229,69.235,14400000.0
2009-10-23 08:40:00,69.243,69.269,69.243,69.268,25600000.0
2009-10-23 08:41:00,69.28,69.28,69.242,69.242,32400000.0
2009-10-23 08:42:00,69.233,69.246,69.233,69.246,12800000.0
2009-10-23 08:43:00,69.25,69.274,69.25,69.274,35200000.0
2009-10-23 08:44:00,69.282,69.296,69.281,69.292,25600000.0
2009-10-23 08:45:00,69.293,69.306,69.293,69.301,36800000.0
2009-10-23 08:46:00,69.314,69.325,69.312,69.325,30400000.0
2009-10-23 08:47:00,69.326,69.355,69.326,69.355,24400000.0
2009-10-23 08:48:00,69.366,69.367,69.355,69.363,30400000.0
2009-10-23 08:49:00,69.348,69.35,69.341,69.341,20800000.0
2009-10-23 08:50:00,69.312,69.345,69.311,69.318,46400000.0
2009-10-23 08:51:00,69.345,69.363,69.345,69.363,22400000.0
2009-10-23 08:52:00,69.364,69.364,69.35,69.351,35200000.0
2009-10-23 08:53:00,69.346,69.354,69.341,69.353,56400000.0
2009-10-23 08:54:00,69.364,69.37,69.364,69.367,22400000.0
2009-10-23 08:55:00,69.362,69.365,69.353,69.356,40000000.0
2009-10-23 08:56:00,69.352,69.36,69.351,69.36,14400000.0
2009-10-23 08:57:00,69.351,69.352,69.329,69.329,43200000.0
2009-10-23 08:58:00,69.336,69.358,69.336,69.355,19200000.0
2009-10-23 08:59:00,69.359,69.359,69.35,69.35,9600000.0
2009-10-23 09:00:00,69.354,69.376,69.354,69.372,32000000.0
2009-10-23 09:01:00,69.371,69.371,69.362,69.37,32000000.0
2009-10-23 09:02:00,69.346,69.363,69.346,69.359,19200000.0
2009-10-23 09:03:00,69.353,69.353,69.345,69.352,16000000.0
2009-10-23 09:04:00,69.341,69.346,69.336,69.337,22400000.0
2009-10-23 09:05:00,69.324,69.34,69.324,69.34,19200000.0
2009-10-23 09:06:00,69.339,69.344,69.336,69.342,30400000.0
2009-10-23 09:07:00,69.336,69.352,69.335,69.352,19200000.0
2009-10-23 09:08:00,69.359,69.366,69.359,69.36,35200000.0
2009-10-23 09:09:00,69.353,69.354,69.339,69.354,46400000.0
2009-10-23 09:10:00,69.38,69.38,69.368,69.37,24000000.0
2009-10-23 09:11:00,69.358,69.358,69.348,69.348,28800000.0
2009-10-23 09:12:00,69.347,69.395,69.347,69.395,54400000.0
2009-10-23 09:13:00,69.397,69.414,69.392,69.414,78400000.0
2009-10-23 09:14:00,69.404,69.406,69.388,69.388,52800000.0
2009-10-23 09:15:00,69.387,69.403,69.387,69.393,30400000.0
2009-10-23 09:16:00,69.389,69.389,69.384,69.384,50000000.0
2009-10-23 09:17:00,69.391,69.417,69.383,69.417,77800000.0
2009-10-23 09:18:00,69.429,69.438,69.426,69.438,72000000.0
2009-10-23 09:19:00,69.445,69.445,69.424,69.424,65600000.0
2009-10-23 09:20:00,69.427,69.436,69.419,69.422,77200000.0
2009-10-23 09:21:00,69.434,69.441,69.432,69.433,49600000.0
2009-10-23 09:22:00,69.432,69.432,69.418,69.428,36800000.0
2009-10-23 09:23:00,69.436,69.44,69.427,69.429,69200000.0
2009-10-23 09:24:00,69.42,69.427,69.413,69.42,43600000.0
2009-10-23 09:25:00,69.427,69.436,69.427,69.433,19200000.0
2009-10-23 09:26:00,69.434,69.435,69.429,69.43,31400000.0
2009-10-23 09:27:00,69.425,69.429,69.424,69.426,70400000.0
2009-10-23 09:28:00,69.42,69.422,69.41,69.41,73600000.0
2009-10-23 09:29:00,69.418,69.42,69.405,69.413,36800000.0
2009-10-23 09:30:00,69.41,69.417,69.405,69.417,25600000.0
2009-10-23 09:31:00,69.414,69.42,69.411,69.416,12800000.0
2009-10-23 09:32:00,69.409,69.409,69.388,69.392,34000000.0
2009-10-23 09:33:00,69.407,69.412,69.38,69.412,30400000.0
2009-10-23 09:34:00,69.412,69.424,69.407,69.424,33600000.0
2009-10-23 09:35:00,69.441,69.441,69.426,69.433,52800000.0
2009-10-23 09:36:00,69.438,69.442,69.431,69.439,46400000.0
2009-10-23 09:37:00,69.439,69.443,69.434,69.436,33600000.0
2009-10-23 09:38:00,69.435,69.435,69.421,69.422,32400000.0
2009-10-23 09:39:00,69.429,69.431,69.424,69.425,43200000.0
2009-10-23 09:40:00,69.424,69.424,69.412,69.417,46400000.0
2009-10-23 09:41:00,69.408,69.413,69.408,69.408,30400000.0
2009-10-23 09:42:00,69.403,69.412,69.395,69.397,43600000.0
2009-10-23 09:43:00,69.395,69.402,69.387,69.398,56400000.0
2009-10-23 09:44:00,69.404,69.407,69.4,69.407,30400000.0
2009-10-23 09:45:00,69.404,69.421,69.404,69.421,19200000.0
2009-10-23 09:46:00,69.413,69.413,69.405,69.405,27200000.0
2009-10-23 09:47:00,69.414,69.419,69.406,69.407,11200000.0
2009-10-23 09:48:00,69.405,69.416,69.399,69.399,25600000.0
2009-10-23 09:49:00,69.4,69.417,69.4,69.416,35200000.0
2009-10-23 09:50:00,69.42,69.42,69.411,69.412,33600000.0
2009-10-23 09:51:00,69.417,69.443,69.417,69.432,84600000.0
2009-10-23 09:52:00,69.443,69.465,69.443,69.46,35200000.0
2009-10-23 09:53:00,69.457,69.457,69.441,69.454,30400000.0
2009-10-23 09:54:00,69.46,69.473,69.456,69.456,43600000.0
2009-10-23 09:55:00,69.464,69.487,69.464,69.487,34000000.0
2009-10-23 09:56:00,69.484,69.497,69.469,69.497,36800000.0
2009-10-23 09:57:00,69.5,69.5,69.477,69.477,24000000.0
2009-10-23 09:58:00,69.462,69.467,69.451,69.451,32000000.0
2009-10-23 09:59:00,69.444,69.444,69.432,69.443,51200000.0
2009-10-23 10:00:00,69.441,69.446,69.43,69.435,62400000.0
2009-10-23 10:01:00,69.425,69.425,69.418,69.418,57600000.0
2009-10-23 10:02:00,69.413,69.421,69.41,69.41,36800000.0
2009-10-23 10:03:00,69.42,69.425,69.418,69.425,44800000.0
2009-10-23 10:04:00,69.426,69.426,69.412,69.419,40400000.0
2009-10-23 10:05:00,69.421,69.421,69.383,69.383,38800000.0
2009-10-23 10:06:00,69.401,69.42,69.401,69.42,34000000.0
2009-10-23 10:07:00,69.429,69.429,69.417,69.424,43200000.0
2009-10-23 10:08:00,69.411,69.411,69.384,69.384,49600000.0
2009-10-23 10:09:00,69.399,69.407,69.396,69.402,52800000.0
2009-10-23 10:10:00,69.394,69.397,69.381,69.385,46800000.0
2009-10-23 10:11:00,69.38,69.385,69.377,69.385,57600000.0
2009-10-23 10:12:00,69.396,69.401,69.395,69.401,57600000.0
2009-10-23 10:13:00,69.393,69.418,69.393,69.417,41600000.0
2009-10-23 10:14:00,69.406,69.406,69.385,69.385,30400000.0
2009-10-23 10:15:00,69.375,69.375,69.363,69.374,30400000.0
2009-10-23 10:16:00,69.373,69.387,69.373,69.384,41600000.0
2009-10-23 10:17:00,69.383,69.384,69.373,69.373,44800000.0
2009-10-23 10:18:00,69.37,69.374,69.368,69.374,78800000.0
2009-10-23 10:19:00,69.37,69.377,69.37,69.372,75200000.0
2009-10-23 10:20:00,69.353,69.355,69.349,69.35,54800000.0
2009-10-23 10:21:00,69.339,69.34,69.332,69.338,35200000.0
2009-10-23 10:22:00,69.343,69.347,69.334,69.336,50000000.0
2009-10-23 10:23:00,69.313,69.325,69.313,69.325,33600000.0
2009-10-23 10:24:00,69.317,69.327,69.317,69.319,43600000.0
2009-10-23 10:25:00,69.297,69.298,69.279,69.279,64000000.0
2009-10-23 10:26:00,69.277,69.286,69.277,69.286,36800000.0
2009-10-23 10:27:00,69.291,69.298,69.285,69.285,53200000.0
2009-10-23 10:28:00,69.282,69.307,69.282,69.307,88400000.0
2009-10-23 10:29:00,69.313,69.318,69.307,69.31,46400000.0
2009-10-23 10:30:00,69.271,69.271,69.188,69.188,27200000.0
2009-10-23 10:31:00,69.182,69.238,69.182,69.238,32000000.0
2009-10-23 10:32:00,69.232,69.234,69.197,69.234,46400000.0
2009-10-23 10:33:00,69.273,69.31,69.273,69.31,35200000.0
2009-10-23 10:34:00,69.297,69.297,69.275,69.284,17000000.0
2009-10-23 10:35:00,69.281,69.281,69.247,69.247,19200000.0
2009-10-23 10:36:00,69.24,69.247,69.235,69.247,16000000.0
2009-10-23 10:37:00,69.252,69.255,69.25,69.255,19200000.0
2009-10-23 10:38:00,69.264,69.264,69.254,69.257,28800000.0
2009-10-23 10:39:00,69.247,69.253,69.239,69.239,8400000.0
2009-10-23 10:40:00,69.245,69.27,69.245,69.257,24000000.0
2009-10-23 10:41:00,69.243,69.243,69.225,69.225,58000000.0
2009-10-23 10:42:00,69.232,69.269,69.232,69.256,38400000.0
2009-10-23 10:43:00,69.249,69.255,69.245,69.252,25600000.0
2009-10-23 10:44:00,69.249,69.267,69.248,69.263,19200000.0
2009-10-23 10:45:00,69.26,69.26,69.241,69.255,22400000.0
2009-10-23 10:46:00,69.26,69.267,69.253,69.267,28800000.0
2009-10-23 10:47:00,69.272,69.294,69.272,69.294,25600000.0
2009-10-23 10:48:00,69.301,69.305,69.294,69.305,38400000.0
2009-10-23 10:49:00,69.303,69.308,69.301,69.306,25600000.0
2009-10-23 10:50:00,69.298,69.312,69.298,69.307,59600000.0
2009-10-23 10:51:00,69.305,69.305,69.265,69.265,68800000.0
2009-10-23 10:52:00,69.255,69.255,69.238,69.238,35200000.0
2009-10-23 10:53:00,69.236,69.245,69.236,69.245,59200000.0
2009-10-23 10:54:00,69.245,69.259,69.245,69.257,54400000.0
2009-10-23 10:55:00,69.26,69.275,69.26,69.274,41600000.0
2009-10-23 10:56:00,69.279,69.279,69.262,69.267,44800000.0
2009-10-23 10:57:00,69.257,69.262,69.252,69.262,33600000.0
2009-10-23 10:58:00,69.275,69.282,69.268,69.279,40000000.0
2009-10-23 10:59:00,69.283,69.288,69.28,69.28,49600000.0
2009-10-23 11:00:00,69.293,69.293,69.28,69.282,51200000.0
2009-10-23 11:01:00,69.284,69.296,69.283,69.296,52800000.0
2009-10-23 11:02:00,69.294,69.301,69.294,69.296,19200000.0
2009-10-23 11:03:00,69.291,69.293,69.254,69.254,36800000.0
2009-10-23 11:04:00,69.239,69.257,69.239,69.253,27200000.0
2009-10-23 11:05:00,69.26,69.26,69.229,69.229,11200000.0
2009-10-23 11:06:00,69.22,69.225,69.219,69.222,30400000.0
2009-10-23 11:07:00,69.227,69.237,69.225,69.237,46400000.0
2009-10-23 11:08:00,69.247,69.249,69.24,69.241,32400000.0
2009-10-23 11:09:00,69.255,69.255,69.218,69.218,75600000.0
2009-10-23 11:10:00,69.224,69.231,69.223,69.227,36800000.0
2009-10-23 11:11:00,69.24,69.249,69.237,69.241,52200000.0
2009-10-23 11:12:00,69.257,69.288,69.257,69.288,70400000.0
2009-10-23 11:13:00,69.309,69.329,69.309,69.318,67600000.0
2009-10-23 11:14:00,69.317,69.344,69.316,69.334,57600000.0
2009-10-23 11:15:00,69.327,69.337,69.318,69.333,35200000.0
2009-10-23 11:16:00,69.339,69.339,69.323,69.326,17600000.0
2009-10-23 11:17:00,69.306,69.306,69.285,69.297,54400000.0
2009-10-23 11:18:00,69.291,69.294,69.272,69.274,73600000.0
2009-10-23 11:19:00,69.288,69.293,69.278,69.289,56000000.0
2009-10-23 11:20:00,69.296,69.296,69.279,69.287,35200000.0
2009-10-23 11:21:00,69.288,69.3,69.287,69.3,40000000.0
2009-10-23 11:22:00,69.289,69.294,69.287,69.293,41600000.0
2009-10-23 11:23:00,69.301,69.301,69.292,69.296,51200000.0
2009-10-23 11:24:00,69.295,69.307,69.292,69.307,53200000.0
2009-10-23 11:25:00,69.314,69.319,69.303,69.306,35200000.0
2009-10-23 11:26:00,69.315,69.319,69.311,69.315,27200000.0
2009-10-23 11:27:00,69.327,69.342,69.327,69.342,26000000.0
2009-10-23 11:28:00,69.339,69.351,69.339,69.351,41600000.0
2009-10-23 11:29:00,69.359,69.375,69.359,69.375,43200000.0
2009-10-23 11:30:00,69.379,69.389,69.379,69.389,11200000.0
2009-10-23 11:31:00,69.395,69.405,69.394,69.401,27200000.0
2009-10-23 11:32:00,69.386,69.386,69.379,69.38,35200000.0
2009-10-23 11:33:00,69.372,69.372,69.363,69.372,17600000.0
2009-10-23 11:34:00,69.373,69.375,69.367,69.369,33600000.0
2009-10-23 11:35:00,69.365,69.37,69.354,69.358,22400000.0
2009-10-23 11:36:00,69.35,69.358,69.347,69.358,43200000.0
2009-10-23 11:37:00,69.36,69.362,69.353,69.361,41600000.0
2009-10-23 11:38:00,69.354,69.357,69.342,69.348,27200000.0
2009-10-23 11:39:00,69.351,69.351,69.303,69.303,46800000.0
2009-10-23 11:40:00,69.309,69.316,69.305,69.309,22400000.0
2009-10-23 11:41:00,69.314,69.316,69.301,69.315,38800000.0
2009-10-23 11:42:00,69.322,69.322,69.311,69.319,38400000.0
2009-10-23 11:43:00,69.31,69.311,69.3,69.305,67600000.0
2009-10-23 11:44:00,69.304,69.31,69.303,69.31,59200000.0
2009-10-23 11:45:00,69.322,69.34,69.322,69.34,49600000.0
2009-10-23 11:46:00,69.351,69.351,69.344,69.345,60800000.0
2009-10-23 11:47:00,69.33,69.348,69.322,69.339,56000000.0
2009-10-23 11:48:00,69.343,69.351,69.34,69.351,56000000.0
2009-10-23 11:49:00,69.352,69.357,69.351,69.357,41600000.0
2009-10-23 11:50:00,69.355,69.356,69.344,69.344,45200000.0
2009-10-23 11:51:00,69.342,69.342,69.333,69.337,44800000.0
2009-10-23 11:52:00,69.349,69.349,69.328,69.333,32000000.0
2009-10-23 11:53:00,69.339,69.344,69.336,69.336,35200000.0
2009-10-23 11:54:00,69.331,69.331,69.313,69.322,48000000.0
2009-10-23 11:55:00,69.318,69.32,69.312,69.312,45200000.0
2009-10-23 11:56:00,69.302,69.306,69.293,69.294,64000000.0
2009-10-23 11:57:00,69.289,69.301,69.285,69.301,22400000.0
2009-10-23 11:58:00,69.302,69.302,69.296,69.296,41600000.0
2009-10-23 11:59:00,69.296,69.306,69.296,69.305,51200000.0
2009-10-23 12:00:00,69.298,69.302,69.29,69.292,36800000.0
2009-10-23 12:01:00,69.287,69.29,69.278,69.29,19200000.0
2009-10-23 12:02:00,69.288,69.292,69.284,69.287,32400000.0
2009-10-23 12:03:00,69.292,69.3,69.288,69.3,51200000.0
2009-10-23 12:04:00,69.3,69.3,69.288,69.298,24400000.0
2009-10-23 12:05:00,69.297,69.306,69.297,69.304,28800000.0
2009-10-23 12:06:00,69.278,69.278,69.264,69.268,24000000.0
2009-10-23 12:07:00,69.259,69.262,69.255,69.261,20800000.0
2009-10-23 12:08:00,69.272,69.282,69.27,69.28,43200000.0
2009-10-23 12:09:00,69.285,69.285,69.262,69.268,25600000.0
2009-10-23 12:10:00,69.27,69.27,69.262,69.264,11200000.0
2009-10-23 12:11:00,69.263,69.263,69.242,69.242,27200000.0
2009-10-23 12:12:00,69.234,69.239,69.231,69.231,30400000.0
2009-10-23 12:13:00,69.227,69.227,69.214,69.223,14400000.0
2009-10-23 12:14:00,69.225,69.225,69.213,69.213,41600000.0
2009-10-23 12:15:00,69.179,69.18,69.148,69.18,27200000.0
2009-10-23 12:16:00,69.185,69.185,69.174,69.182,27200000.0
2009-10-23 12:17:00,69.182,69.182,69.17,69.171,43200000.0
2009-10-23 12:18:00,69.17,69.17,69.16,69.164,25600000.0
2009-10-23 12:19:00,69.163,69.18,69.162,69.18,35200000.0
2009-10-23 12:20:00,69.193,69.193,69.183,69.185,36600000.0
2009-10-23 12:21:00,69.183,69.192,69.181,69.181,59200000.0
2009-10-23 12:22:00,69.165,69.182,69.165,69.182,29800000.0
2009-10-23 12:23:00,69.166,69.166,69.158,69.16,32000000.0
2009-10-23 12:24:00,69.152,69.163,69.152,69.155,33600000.0
2009-10-23 12:25:00,69.147,69.154,69.144,69.148,22400000.0
2009-10-23 12:26:00,69.149,69.149,69.139,69.139,30400000.0
2009-10-23 12:27:00,69.141,69.141,69.115,69.115,30400000.0
2009-10-23 12:28:00,69.119,69.134,69.119,69.134,61200000.0
2009-10-23 12:29:00,69.13,69.134,69.038,69.038,115200000.0
2009-10-23 12:30:00,69.028,69.118,69.018,69.118,46400000.0
2009-10-23 12:31:00,69.143,69.178,69.143,69.178,70800000.0
2009-10-23 12:32:00,69.187,69.187,69.169,69.169,28800000.0
2009-10-23 12:33:00,69.174,69.182,69.174,69.182,40000000.0
2009-10-23 12:34:00,69.164,69.181,69.159,69.172,27600000.0
2009-10-23 12:35:00,69.186,69.19,69.183,69.184,25600000.0
2009-10-23 12:36:00,69.189,69.19,69.185,69.19,48000000.0
2009-10-23 12:37:00,69.192,69.192,69.184,69.186,8000000.0
2009-10-23 12:38:00,69.188,69.193,69.188,69.19,9600000.0
2009-10-23 12:39:00,69.192,69.192,69.18,69.185,24000000.0
2009-10-23 12:40:00,69.195,69.204,69.193,69.202,16000000.0
2009-10-23 12:41:00,69.183,69.183,69.164,69.176,22800000.0
2009-10-23 12:42:00,69.163,69.163,69.151,69.153,22400000.0
2009-10-23 12:43:00,69.155,69.168,69.155,69.161,36800000.0
2009-10-23 12:44:00,69.155,69.155,69.141,69.141,22400000.0
2009-10-23 12:45:00,69.138,69.14,69.134,69.134,34600000.0
2009-10-23 12:46:00,69.131,69.133,69.126,69.133,44800000.0
2009-10-23 12:47:00,69.129,69.147,69.129,69.143,30400000.0
2009-10-23 12:48:00,69.142,69.155,69.139,69.146,32000000.0
2009-10-23 12:49:00,69.142,69.159,69.142,69.149,40000000.0
2009-10-23 12:50:00,69.155,69.183,69.155,69.183,28800000.0
2009-10-23 12:51:00,69.193,69.221,69.193,69.221,22400000.0
2009-10-23 12:52:00,69.228,69.238,69.228,69.238,25600000.0
2009-10-23 12:53:00,69.249,69.249,69.235,69.242,18000000.0
2009-10-23 12:54:00,69.235,69.246,69.229,69.235,25600000.0
2009-10-23 12:55:00,69.235,69.267,69.233,69.267,24000000.0
2009-10-23 12:56:00,69.271,69.3,69.271,69.3,12800000.0
2009-10-23 12:57:00,69.299,69.299,69.282,69.297,27200000.0
2009-10-23 12:58:00,69.307,69.322,69.301,69.32,19200000.0
2009-10-23 12:59:00,69.324,69.324,69.315,69.315,13800000.0
2009-10-23 13:00:00,69.317,69.317,69.299,69.299,12800000.0
2009-10-23 13:01:00,69.304,69.317,69.301,69.31,17600000.0
2009-10-23 13:02:00,69.308,69.331,69.308,69.331,9600000.0
2009-10-23 13:03:00,69.352,69.354,69.35,69.35,8000000.0
2009-10-23 13:04:00,69.359,69.364,69.35,69.35,16000000.0
2009-10-23 13:05:00,69.352,69.355,69.348,69.355,12800000.0
2009-10-23 13:06:00,69.35,69.352,69.333,69.333,17600000.0
2009-10-23 13:07:00,69.336,69.336,69.327,69.327,12800000.0
2009-10-23 13:08:00,69.312,69.312,69.291,69.291,32000000.0
2009-10-23 13:09:00,69.307,69.319,69.306,69.316,28800000.0
2009-10-23 13:10:00,69.319,69.319,69.297,69.302,32400000.0
2009-10-23 13:11:00,69.292,69.307,69.292,69.307,19200000.0
2009-10-23 13:12:00,69.311,69.311,69.298,69.302,16400000.0
2009-10-23 13:13:00,69.301,69.301,69.291,69.295,11200000.0
2009-10-23 13:14:00,69.268,69.29,69.268,69.29,8000000.0
2009-10-23 13:15:00,69.305,69.308,69.3,69.308,16000000.0
2009-10-23 13:16:00,69.308,69.319,69.308,69.319,25600000.0
2009-10-23 13:17:00,69.323,69.328,69.32,69.321,17600000.0
2009-10-23 13:18:00,69.3,69.32,69.3,69.305,56800000.0
2009-10-23 13:19:00,69.295,69.295,69.28,69.281,32400000.0
2009-10-23 13:20:00,69.251,69.251,69.244,69.25,38800000.0
2009-10-23 13:21:00,69.252,69.252,69.241,69.243,56000000.0
2009-10-23 13:22:00,69.239,69.245,69.229,69.245,35600000.0
2009-10-23 13:23:00,69.255,69.255,69.234,69.242,14400000.0
2009-10-23 13:24:00,69.239,69.246,69.239,69.245,14400000.0
2009-10-23 13:25:00,69.246,69.25,69.244,69.244,33600000.0
2009-10-23 13:26:00,69.246,69.258,69.246,69.258,24000000.0
2009-10-23 13:27:00,69.248,69.264,69.248,69.264,40000000.0
2009-10-23 13:28:00,69.272,69.279,69.272,69.272,20800000.0
2009-10-23 13:29:00,69.275,69.288,69.275,69.288,22400000.0
2009-10-23 13:30:00,69.273,69.289,69.273,69.284,37200000.0
2009-10-23 13:31:00,69.278,69.28,69.27,69.271,36800000.0
2009-10-23 13:32:00,69.276,69.288,69.273,69.281,17600000.0
2009-10-23 13:33:00,69.277,69.285,69.257,69.257,13200000.0
2009-10-23 13:34:00,69.272,69.279,69.266,69.266,54400000.0
2009-10-23 13:35:00,69.297,69.319,69.297,69.319,12800000.0
2009-10-23 13:36:00,69.338,69.346,69.333,69.336,48000000.0
2009-10-23 13:37:00,69.333,69.344,69.333,69.344,24000000.0
2009-10-23 13:38:00,69.35,69.35,69.333,69.334,28800000.0
2009-10-23 13:39:00,69.334,69.336,69.327,69.334,25000000.0
2009-10-23 13:40:00,69.328,69.343,69.328,69.342,9600000.0
2009-10-23 13:41:00,69.348,69.353,69.347,69.353,16000000.0
2009-10-23 13:42:00,69.357,69.366,69.357,69.366,22400000.0
2009-10-23 13:43:00,69.358,69.36,69.35,69.35,25600000.0
2009-10-23 13:44:00,69.354,69.374,69.352,69.374,28800000.0
2009-10-23 13:45:00,69.366,69.366,69.362,69.362,12800000.0
2009-10-23 13:46:00,69.357,69.357,69.348,69.353,19200000.0
2009-10-23 13:47:00,69.35,69.361,69.35,69.354,27200000.0
2009-10-23 13:48:00,69.349,69.357,69.343,69.343,22400000.0
2009-10-23 13:49:00,69.337,69.337,69.323,69.324,33600000.0
2009-10-23 13:50:00,69.298,69.31,69.298,69.31,33600000.0
2009-10-23 13:51:00,69.326,69.334,69.325,69.329,30400000.0
2009-10-23 13:52:00,69.327,69.327,69.313,69.326,40000000.0
2009-10-23 13:53:00,69.332,69.332,69.324,69.327,36800000.0
2009-10-23 13:54:00,69.328,69.345,69.328,69.345,24000000.0
2009-10-23 13:55:00,69.349,69.349,69.341,69.343,11200000.0
2009-10-23 13:56:00,69.339,69.341,69.336,69.336,14400000.0
2009-10-23 13:57:00,69.336,69.347,69.336,69.347,14400000.0
2009-10-23 13:58:00,69.357,69.361,69.343,69.343,32000000.0
2009-10-23 13:59:00,69.331,69.339,69.331,69.332,48000000.0
2009-10-23 14:00:00,69.339,69.34,69.324,69.324,32000000.0
2009-10-23 14:01:00,69.323,69.33,69.323,69.33,14400000.0
2009-10-23 14:02:00,69.326,69.326,69.306,69.309,28800000.0
2009-10-23 14:03:00,69.302,69.326,69.302,69.326,14400000.0
2009-10-23 14:04:00,69.326,69.326,69.322,69.322,14400000.0
2009-10-23 14:05:00,69.314,69.315,69.306,69.306,25600000.0
2009-10-23 14:06:00,69.3,69.317,69.3,69.317,17600000.0
2009-10-23 14:07:00,69.324,69.324,69.308,69.313,38400000.0
2009-10-23 14:08:00,69.316,69.339,69.315,69.339,24000000.0
2009-10-23 14:09:00,69.344,69.344,69.328,69.341,9600000.0
2009-10-23 14:10:00,69.342,69.345,69.338,69.338,17600000.0
2009-10-23 14:11:00,69.336,69.34,69.33,69.337,12800000.0
2009-10-23 14:12:00,69.346,69.375,69.346,69.373,12800000.0
2009-10-23 14:13:00,69.387,69.394,69.386,69.393,24000000.0
2009-10-23 14:14:00,69.38,69.387,69.372,69.386,20800000.0
2009-10-23 14:15:00,69.397,69.408,69.391,69.4,33600000.0
2009-10-23 14:16:00,69.398,69.412,69.387,69.412,27200000.0
2009-10-23 14:17:00,69.408,69.408,69.397,69.397,11200000.0
2009-10-23 14:18:00,69.403,69.403,69.392,69.402,16000000.0
2009-10-23 14:19:00,69.399,69.427,69.399,69.427,40000000.0
2009-10-23 14:20:00,69.433,69.449,69.433,69.449,16000000.0
2009-10-23 14:21:00,69.442,69.459,69.44,69.455,33600000.0
2009-10-23 14:22:00,69.456,69.456,69.445,69.445,14400000.0
2009-10-23 14:23:00,69.445,69.445,69.433,69.44,17600000.0
2009-10-23 14:24:00,69.448,69.448,69.436,69.44,36800000.0
2009-10-23 14:25:00,69.421,69.422,69.414,69.414,12800000.0
2009-10-23 14:26:00,69.412,69.418,69.408,69.408,19200000.0
2009-10-23 14:27:00,69.409,69.429,69.409,69.429,11200000.0
2009-10-23 14:28:00,69.415,69.415,69.404,69.411,8000000.0
2009-10-23 14:29:00,69.445,69.456,69.445,69.456,8000000.0
2009-10-23 14:30:00,69.481,69.517,69.403,69.403,11200000.0
2009-10-23 14:31:00,69.512,69.513,69.41,69.499,16000000.0
2009-10-23 14:32:00,69.485,69.485,69.46,69.46,9600000.0
2009-10-23 14:33:00,69.453,69.483,69.453,69.483,10000000.0
2009-10-23 14:34:00,69.484,69.493,69.48,69.484,17600000.0
2009-10-23 14:35:00,69.49,69.49,69.477,69.486,11200000.0
2009-10-23 14:36:00,69.479,69.488,69.479,69.48,8000000.0
2009-10-23 14:37:00,69.484,69.498,69.484,69.494,12800000.0
2009-10-23 14:38:00,69.506,69.513,69.499,69.508,11200000.0
2009-10-23 14:39:00,69.502,69.502,69.48,69.497,17600000.0
2009-10-23 14:40:00,69.529,69.538,69.519,69.538,16000000.0
2009-10-23 14:41:00,69.545,69.547,69.523,69.535,11200000.0
2009-10-23 14:42:00,69.544,69.566,69.544,69.555,12800000.0
2009-10-23 14:43:00,69.575,69.575,69.553,69.553,8000000.0
2009-10-23 14:44:00,69.558,69.569,69.557,69.569,12800000.0
2009-10-23 14:45:00,69.575,69.575,69.558,69.558,8000000.0
2009-10-23 14:46:00,69.559,69.572,69.559,69.571,17600000.0
2009-10-23 14:47:00,69.574,69.585,69.574,69.585,12800000.0
2009-10-23 14:48:00,69.583,69.583,69.575,69.577,11200000.0
2009-10-23 14:49:00,69.572,69.58,69.567,69.576,14400000.0
2009-10-23 14:50:00,69.583,69.589,69.578,69.585,8000000.0
2009-10-23 14:51:00,69.584,69.592,69.567,69.576,17600000.0
2009-10-23 14:52:00,69.586,69.591,69.58,69.591,14400000.0
2009-10-23 14:53:00,69.592,69.592,69.586,69.586,8000000.0
2009-10-23 14:54:00,69.586,69.601,69.586,69.594,12800000.0
2009-10-23 14:55:00,69.595,69.598,69.589,69.598,16000000.0
2009-10-23 14:56:00,69.586,69.588,69.577,69.588,8000000.0
2009-10-23 14:57:00,69.587,69.602,69.587,69.593,12800000.0
2009-10-23 14:58:00,69.584,69.584,69.564,69.564,14400000.0
2009-10-23 14:59:00,69.557,69.557,69.534,69.534,8000000.0
2009-10-23 15:00:00,69.55,69.555,69.541,69.552,16000000.0
2009-10-23 15:01:00,69.554,69.564,69.548,69.554,17600000.0
2009-10-23 15:02:00,69.541,69.541,69.534,69.534,8000000.0
2009-10-23 15:03:00,69.523,69.54,69.523,69.54,14400000.0
2009-10-23 15:04:00,69.537,69.537,69.521,69.521,16000000.0
2009-10-23 15:05:00,69.512,69.526,69.512,69.525,12800000.0
2009-10-23 15:06:00,69.507,69.507,69.493,69.493,11200000.0
2009-10-23 15:07:00,69.495,69.495,69.473,69.49,11200000.0
2009-10-23 15:08:00,69.496,69.499,69.492,69.492,11200000.0
2009-10-23 15:09:00,69.494,69.509,69.491,69.509,14400000.0
2009-10-23 15:10:00,69.498,69.515,69.498,69.515,9600000.0
2009-10-23 15:11:00,69.53,69.536,69.524,69.524,11200000.0
2009-10-23 15:12:00,69.518,69.535,69.518,69.525,9600000.0
2009-10-23 15:13:00,69.52,69.521,69.514,69.521,12800000.0
2009-10-23 15:14:00,69.509,69.509,69.5,69.506,8000000.0
2009-10-23 15:15:00,69.514,69.522,69.504,69.515,17600000.0
2009-10-23 15:16:00,69.517,69.524,69.512,69.524,12800000.0
2009-10-23 15:17:00,69.521,69.53,69.521,69.523,14400000.0
2009-10-23 15:18:00,69.522,69.54,69.522,69.538,12800000.0
2009-10-23 15:19:00,69.538,69.539,69.518,69.532,16000000.0
2009-10-23 15:20:00,69.539,69.54,69.524,69.525,17600000.0
2009-10-23 15:21:00,69.529,69.53,69.437,69.525,17600000.0
2009-10-23 15:22:00,69.516,69.526,69.506,69.523,11200000.0
2009-10-23 15:23:00,69.53,69.534,69.528,69.534,11200000.0
2009-10-23 15:24:00,69.547,69.562,69.547,69.553,11200000.0
2009-10-23 15:25:00,69.568,69.586,69.568,69.584,8000000.0
2009-10-23 15:26:00,69.59,69.591,69.581,69.581,14400000.0
2009-10-23 15:27:00,69.592,69.6,69.588,69.6,13200000.0
2009-10-23 15:28:00,69.589,69.595,69.58,69.595,11200000.0
2009-10-23 15:29:00,69.602,69.606,69.595,69.595,17600000.0
2009-10-23 15:30:00,69.61,69.612,69.587,69.587,17600000.0
2009-10-23 15:31:00,69.589,69.602,69.587,69.587,12800000.0
2009-10-23 15:32:00,69.595,69.597,69.587,69.597,11200000.0
2009-10-23 15:33:00,69.592,69.599,69.564,69.569,11200000.0
2009-10-23 15:34:00,69.571,69.571,69.546,69.546,12800000.0
2009-10-23 15:35:00,69.555,69.555,69.527,69.527,8000000.0
2009-10-23 15:36:00,69.523,69.523,69.473,69.473,14400000.0
2009-10-23 15:37:00,69.443,69.46,69.439,69.449,16000000.0
2009-10-23 15:38:00,69.458,69.482,69.458,69.482,16000000.0
2009-10-23 15:39:00,69.468,69.478,69.464,69.475,8000000.0
2009-10-23 15:40:00,69.469,69.469,69.456,69.463,12800000.0
2009-10-23 15:41:00,69.46,69.462,69.441,69.441,16000000.0
2009-10-23 15:42:00,69.446,69.449,69.441,69.449,16000000.0
2009-10-23 15:43:00,69.437,69.437,69.4,69.4,12800000.0
2009-10-23 15:44:00,69.416,69.426,69.414,69.414,16400000.0
2009-10-23 15:45:00,69.386,69.395,69.386,69.393,8000000.0
2009-10-23 15:46:00,69.385,69.415,69.37,69.415,11200000.0
2009-10-23 15:47:00,69.411,69.42,69.411,69.42,11200000.0
2009-10-23 15:48:00,69.419,69.422,69.412,69.42,12800000.0
2009-10-23 15:49:00,69.425,69.444,69.425,69.443,11200000.0
2009-10-23 15:50:00,69.453,69.466,69.453,69.464,14400000.0
2009-10-23 15:51:00,69.472,69.485,69.472,69.476,11200000.0
2009-10-23 15:52:00,69.482,69.499,69.482,69.499,11200000.0
2009-10-23 15:53:00,69.518,69.536,69.518,69.536,12800000.0
2009-10-23 15:54:00,69.529,69.542,69.529,69.542,8000000.0
2009-10-23 15:55:00,69.55,69.55,69.526,69.529,17600000.0
2009-10-23 15:56:00,69.523,69.523,69.518,69.518,8000000.0
2009-10-23 15:57:00,69.529,69.547,69.529,69.539,12800000.0
2009-10-23 15:58:00,69.534,69.559,69.534,69.558,11200000.0
2009-10-23 15:59:00,69.551,69.551,69.543,69.543,11200000.0
2009-10-23 16:00:00,69.626,69.668,69.626,69.668,11200000.0
2009-10-23 16:01:00,69.656,69.656,69.639,69.639,11200000.0
2009-10-23 16:02:00,69.654,69.654,69.56,69.56,17600000.0
2009-10-23 16:03:00,69.51,69.51,69.499,69.499,12800000.0
2009-10-23 16:04:00,69.447,69.447,69.402,69.402,8000000.0
2009-10-23 16:05:00,69.365,69.365,69.334,69.35,9600000.0
2009-10-23 16:06:00,69.384,69.387,69.371,69.383,16000000.0
2009-10-23 16:07:00,69.372,69.372,69.319,69.319,11200000.0
2009-10-23 16:08:00,69.294,69.294,69.276,69.28,11200000.0
2009-10-23 16:09:00,69.294,69.299,69.288,69.293,17600000.0
2009-10-23 16:10:00,69.284,69.285,69.261,69.261,9600000.0
2009-10-23 16:11:00,69.246,69.246,69.202,69.202,11200000.0
2009-10-23 16:12:00,69.182,69.194,69.172,69.172,9600000.0
2009-10-23 16:13:00,69.192,69.196,69.184,69.185,11200000.0
2009-10-23 16:14:00,69.212,69.251,69.212,69.249,9600000.0
2009-10-23 16:15:00,69.24,69.263,69.234,69.263,11200000.0
2009-10-23 16:16:00,69.275,69.285,69.267,69.285,11200000.0
2009-10-23 16:17:00,69.289,69.324,69.289,69.324,17600000.0
2009-10-23 16:18:00,69.36,69.367,69.356,69.367,12800000.0
2009-10-23 16:19:00,69.38,69.384,69.373,69.382,11200000.0
2009-10-23 16:20:00,69.387,69.391,69.375,69.384,11200000.0
2009-10-23 16:21:00,69.356,69.362,69.35,69.35,11200000.0
2009-10-23 16:22:00,69.37,69.378,69.367,69.368,11200000.0
2009-10-23 16:23:00,69.383,69.385,69.382,69.385,12800000.0
2009-10-23 16:24:00,69.362,69.387,69.36,69.387,11200000.0
2009-10-23 16:25:00,69.397,69.397,69.36,69.36,12800000.0
2009-10-23 16:26:00,69.337,69.349,69.337,69.337,12800000.0
2009-10-23 16:27:00,69.347,69.36,69.347,69.36,17600000.0
2009-10-23 16:28:00,69.385,69.403,69.384,69.403,11200000.0
2009-10-23 16:29:00,69.422,69.44,69.422,69.432,14400000.0
2009-10-23 16:30:00,69.445,69.445,69.386,69.389,14400000.0
2009-10-23 16:31:00,69.369,69.371,69.36,69.371,14400000.0
2009-10-23 16:32:00,69.368,69.368,69.347,69.36,8000000.0
2009-10-23 16:33:00,69.346,69.378,69.346,69.378,9600000.0
2009-10-23 16:34:00,69.383,69.383,69.353,69.359,18000000.0
2009-10-23 16:35:00,69.354,69.366,69.353,69.362,12800000.0
2009-10-23 16:36:00,69.346,69.366,69.346,69.366,11200000.0
2009-10-23 16:37:00,69.325,69.348,69.301,69.301,12800000.0
2009-10-23 16:38:00,69.339,69.339,69.32,69.321,14400000.0
2009-10-23 16:39:00,69.327,69.343,69.327,69.332,12800000.0
2009-10-23 16:40:00,69.363,69.379,69.363,69.371,17600000.0
2009-10-23 16:41:00,69.38,69.38,69.372,69.375,12800000.0
2009-10-23 16:42:00,69.38,69.386,69.366,69.37,11200000.0
2009-10-23 16:43:00,69.385,69.388,69.374,69.381,12800000.0
2009-10-23 16:44:00,69.377,69.377,69.362,69.368,11200000.0
2009-10-23 16:45:00,69.373,69.378,69.368,69.369,11200000.0
2009-10-23 16:46:00,69.34,69.343,69.32,69.325,14400000.0
2009-10-23 16:47:00,69.339,69.344,69.328,69.344,17600000.0
2009-10-23 16:48:00,69.355,69.362,69.352,69.362,11200000.0
2009-10-23 16:49:00,69.37,69.381,69.37,69.373,11200000.0
2009-10-23 16:50:00,69.369,69.369,69.349,69.349,18000000.0
2009-10-23 16:51:00,69.34,69.34,69.283,69.283,11200000.0
2009-10-23 16:52:00,69.357,69.361,69.345,69.352,11200000.0
2009-10-23 16:53:00,69.342,69.356,69.342,69.356,8000000.0
2009-10-23 16:54:00,69.37,69.403,69.37,69.403,9600000.0
2009-10-23 16:55:00,69.387,69.389,69.336,69.336,14400000.0
2009-10-23 16:56:00,69.329,69.336,69.318,69.321,12800000.0
2009-10-23 16:57:00,69.342,69.353,69.34,69.345,16000000.0
2009-10-23 16:58:00,69.342,69.364,69.342,69.358,12800000.0
2009-10-23 16:59:00,69.366,69.392,69.366,69.392,12800000.0
2009-10-23 17:00:00,69.377,69.38,69.366,69.368,11200000.0
2009-10-23 17:01:00,69.366,69.385,69.271,69.378,12800000.0
2009-10-23 17:02:00,69.382,69.388,69.354,69.354,16000000.0
2009-10-23 17:03:00,69.346,69.348,69.341,69.341,7400000.0
2009-10-23 17:04:00,69.351,69.352,69.332,69.346,11200000.0
2009-10-23 17:05:00,69.354,69.364,69.354,69.356,17600000.0
2009-10-23 17:06:00,69.363,69.363,69.342,69.359,11200000.0
2009-10-23 17:07:00,69.368,69.375,69.365,69.371,11200000.0
2009-10-23 17:08:00,69.381,69.387,69.372,69.372,17600000.0
2009-10-23 17:09:00,69.365,69.381,69.354,69.381,8000000.0
2009-10-23 17:10:00,69.391,69.391,69.378,69.387,11200000.0
2009-10-23 17:11:00,69.374,69.385,69.374,69.385,12800000.0
2009-10-23 17:12:00,69.389,69.389,69.364,69.376,12800000.0
2009-10-23 17:13:00,69.376,69.387,69.373,69.387,12800000.0
2009-10-23 17:14:00,69.391,69.403,69.385,69.403,12800000.0
2009-10-23 17:15:00,69.406,69.406,69.399,69.4,12800000.0
2009-10-23 17:16:00,69.382,69.385,69.353,69.353,11200000.0
2009-10-23 17:17:00,69.346,69.351,69.345,69.347,11200000.0
2009-10-23 17:18:00,69.345,69.351,69.344,69.347,9600000.0
2009-10-23 17:19:00,69.328,69.339,69.328,69.337,8000000.0
2009-10-23 17:20:00,69.333,69.336,69.325,69.336,11200000.0
2009-10-23 17:21:00,69.331,69.336,69.32,69.329,12800000.0
2009-10-23 17:22:00,69.335,69.335,69.231,69.311,11200000.0
2009-10-23 17:23:00,69.324,69.33,69.324,69.33,8000000.0
2009-10-23 17:24:00,69.338,69.348,69.337,69.348,11200000.0
2009-10-23 17:25:00,69.349,69.368,69.349,69.368,11200000.0
2009-10-23 17:26:00,69.373,69.374,69.367,69.367,11200000.0
2009-10-23 17:27:00,69.373,69.393,69.373,69.391,17600000.0
2009-10-23 17:28:00,69.409,69.432,69.409,69.418,12800000.0
2009-10-23 17:29:00,69.409,69.414,69.396,69.396,12800000.0
2009-10-23 17:30:00,69.402,69.402,69.369,69.369,11200000.0
2009-10-23 17:31:00,69.377,69.378,69.368,69.378,9600000.0
2009-10-23 17:32:00,69.378,69.379,69.373,69.373,11200000.0
2009-10-23 17:33:00,69.37,69.37,69.357,69.357,12800000.0
2009-10-23 17:34:00,69.342,69.342,69.312,69.314,11200000.0
2009-10-23 17:35:00,69.318,69.34,69.318,69.34,12800000.0
2009-10-23 17:36:00,69.34,69.344,69.335,69.343,11200000.0
2009-10-23 17:37:00,69.341,69.35,69.339,69.345,9600000.0
2009-10-23 17:38:00,69.316,69.333,69.316,69.328,8000000.0
2009-10-23 17:39:00,69.352,69.366,69.351,69.366,17600000.0
2009-10-23 17:40:00,69.388,69.405,69.388,69.405,11200000.0
2009-10-23 17:41:00,69.422,69.429,69.411,69.429,11200000.0
2009-10-23 17:42:00,69.428,69.436,69.428,69.431,11200000.0
2009-10-23 17:43:00,69.435,69.445,69.435,69.441,8000000.0
2009-10-23 17:44:00,69.446,69.451,69.444,69.451,12800000.0
2009-10-23 17:45:00,69.45,69.45,69.442,69.443,11200000.0
2009-10-23 17:46:00,69.441,69.454,69.439,69.439,12800000.0
2009-10-23 17:47:00,69.428,69.432,69.419,69.421,12800000.0
2009-10-23 17:48:00,69.402,69.408,69.399,69.408,11200000.0
2009-10-23 17:49:00,69.41,69.41,69.404,69.41,11200000.0
2009-10-23 17:50:00,69.415,69.416,69.402,69.416,12800000.0
2009-10-23 17:51:00,69.422,69.443,69.419,69.443,11200000.0
2009-10-23 17:52:00,69.463,69.463,69.446,69.448,12800000.0
2009-10-23 17:53:00,69.448,69.456,69.446,69.454,17600000.0
2009-10-23 17:54:00,69.462,69.463,69.452,69.452,8000000.0
2009-10-23 17:55:00,69.461,69.464,69.451,69.458,12800000.0
2009-10-23 17:56:00,69.445,69.462,69.445,69.46,11200000.0
2009-10-23 17:57:00,69.46,69.46,69.44,69.44,9600000.0
2009-10-23 17:58:00,69.442,69.474,69.442,69.474,12800000.0
2009-10-23 17:59:00,69.477,69.489,69.474,69.475,11200000.0
2009-10-23 18:00:00,69.476,69.489,69.468,69.489,17600000.0
2009-10-23 18:01:00,69.491,69.499,69.405,69.405,9600000.0
2009-10-23 18:02:00,69.49,69.517,69.49,69.516,12800000.0
2009-10-23 18:03:00,69.526,69.526,69.481,69.488,12800000.0
2009-10-23 18:04:00,69.484,69.5,69.484,69.499,11200000.0
2009-10-23 18:05:00,69.475,69.475,69.449,69.462,17600000.0
2009-10-23 18:06:00,69.474,69.475,69.465,69.465,12800000.0
2009-10-23 18:07:00,69.49,69.497,69.487,69.493,11200000.0
2009-10-23 18:08:00,69.481,69.481,69.469,69.47,16000000.0
2009-10-23 18:09:00,69.465,69.474,69.465,69.469,8000000.0
2009-10-23 18:10:00,69.471,69.473,69.463,69.47,12800000.0
2009-10-23 18:11:00,69.464,69.471,69.455,69.458,11200000.0
2009-10-23 18:12:00,69.455,69.455,69.45,69.452,9600000.0
2009-10-23 18:13:00,69.444,69.455,69.444,69.455,11200000.0
2009-10-23 18:14:00,69.452,69.456,69.433,69.433,13200000.0
2009-10-23 18:15:00,69.415,69.418,69.397,69.397,8000000.0
2009-10-23 18:16:00,69.384,69.399,69.384,69.399,12800000.0
2009-10-23 18:17:00,69.401,69.424,69.401,69.424,11200000.0
2009-10-23 18:18:00,69.429,69.437,69.429,69.431,11200000.0
2009-10-23 18:19:00,69.429,69.446,69.429,69.446,8000000.0
2009-10-23 18:20:00,69.438,69.438,69.419,69.424,12800000.0
2009-10-23 18:21:00,69.4,69.41,69.39,69.41,11200000.0
2009-10-23 18:22:00,69.426,69.436,69.371,69.371,8000000.0
2009-10-23 18:23:00,69.442,69.444,69.431,69.44,16000000.0
2009-10-23 18:24:00,69.443,69.446,69.431,69.431,12800000.0
2009-10-23 18:25:00,69.439,69.448,69.439,69.445,11200000.0
2009-10-23 18:26:00,69.451,69.456,69.445,69.455,12800000.0
2009-10-23 18:27:00,69.445,69.464,69.445,69.457,14400000.0
2009-10-23 18:28:00,69.464,69.477,69.464,69.473,9600000.0
2009-10-23 18:29:00,69.481,69.506,69.481,69.505,12800000.0
2009-10-23 18:30:00,69.5,69.5,69.488,69.488,11200000.0
2009-10-23 18:31:00,69.466,69.466,69.454,69.457,12800000.0
2009-10-23 18:32:00,69.46,69.468,69.459,69.468,11200000.0
2009-10-23 18:33:00,69.458,69.458,69.442,69.447,11200000.0
2009-10-23 18:34:00,69.461,69.462,69.447,69.447,9600000.0
2009-10-23 18:35:00,69.458,69.463,69.447,69.457,12800000.0
2009-10-23 18:36:00,69.461,69.467,69.46,69.46,12800000.0
2009-10-23 18:37:00,69.456,69.461,69.453,69.461,17600000.0
2009-10-23 18:38:00,69.472,69.476,69.47,69.47,11200000.0
2009-10-23 18:39:00,69.477,69.505,69.477,69.504,16000000.0
2009-10-23 18:40:00,69.522,69.522,69.511,69.516,12800000.0
2009-10-23 18:41:00,69.506,69.526,69.506,69.526,14400000.0
2009-10-23 18:42:00,69.5,69.518,69.498,69.518,11200000.0
2009-10-23 18:43:00,69.513,69.521,69.513,69.515,12800000.0
2009-10-23 18:44:00,69.514,69.519,69.502,69.513,11200000.0
2009-10-23 18:45:00,69.51,69.528,69.509,69.528,11200000.0
2009-10-23 18:46:00,69.531,69.546,69.531,69.546,9600000.0
2009-10-23 18:47:00,69.558,69.558,69.544,69.544,12800000.0
2009-10-23 18:48:00,69.556,69.556,69.537,69.548,12800000.0
2009-10-23 18:49:00,69.536,69.553,69.531,69.553,12800000.0
2009-10-23 18:50:00,69.545,69.545,69.52,69.536,17600000.0
2009-10-23 18:51:00,69.527,69.527,69.516,69.52,12800000.0
2009-10-23 18:52:00,69.506,69.517,69.497,69.517,9600000.0
2009-10-23 18:53:00,69.504,69.504,69.483,69.483,12800000.0
2009-10-23 18:54:00,69.49,69.508,69.49,69.496,11200000.0
2009-10-23 18:55:00,69.503,69.513,69.503,69.51,11200000.0
2009-10-23 18:56:00,69.513,69.514,69.495,69.509,16000000.0
2009-10-23 18:57:00,69.504,69.511,69.496,69.502,11200000.0
2009-10-23 18:58:00,69.463,69.494,69.463,69.494,11200000.0
2009-10-23 18:59:00,69.516,69.516,69.506,69.506,17600000.0
2009-10-23 19:00:00,69.499,69.499,69.494,69.495,8000000.0
2009-10-23 19:01:00,69.486,69.492,69.483,69.483,12800000.0
2009-10-23 19:02:00,69.492,69.492,69.476,69.476,11200000.0
2009-10-23 19:03:00,69.484,69.484,69.465,69.475,12800000.0
2009-10-23 19:04:00,69.474,69.489,69.474,69.485,14400000.0
2009-10-23 19:05:00,69.488,69.496,69.486,69.491,14400000.0
2009-10-23 19:06:00,69.498,69.501,69.494,69.494,16000000.0
2009-10-23 19:07:00,69.5,69.51,69.491,69.504,12800000.0
2009-10-23 19:08:00,69.498,69.498,69.469,69.469,17600000.0
2009-10-23 19:09:00,69.459,69.468,69.455,69.466,12800000.0
2009-10-23 19:10:00,69.467,69.477,69.46,69.477,17600000.0
2009-10-23 19:11:00,69.49,69.502,69.49,69.501,9600000.0
2009-10-23 19:12:00,69.491,69.509,69.491,69.509,11200000.0
2009-10-23 19:13:00,69.524,69.53,69.524,69.529,11200000.0
2009-10-23 19:14:00,69.536,69.536,69.52,69.52,9600000.0
2009-10-23 19:15:00,69.524,69.525,69.509,69.521,12800000.0
2009-10-23 19:16:00,69.521,69.528,69.517,69.52,12800000.0
2009-10-23 19:17:00,69.525,69.536,69.524,69.535,12800000.0
2009-10-23 19:18:00,69.522,69.523,69.512,69.512,17600000.0
2009-10-23 19:19:00,69.511,69.515,69.504,69.514,16000000.0
2009-10-23 19:20:00,69.511,69.511,69.459,69.459,14400000.0
2009-10-23 19:21:00,69.462,69.465,69.448,69.457,16000000.0
2009-10-23 19:22:00,69.448,69.449,69.441,69.445,9600000.0
2009-10-23 19:23:00,69.448,69.448,69.436,69.443,9600000.0
2009-10-23 19:24:00,69.442,69.461,69.442,69.451,17600000.0
2009-10-23 19:25:00,69.455,69.455,69.45,69.451,9600000.0
2009-10-23 19:26:00,69.449,69.458,69.449,69.454,11200000.0
2009-10-23 19:27:00,69.454,69.454,69.433,69.433,11200000.0
2009-10-23 19:28:00,69.449,69.449,69.423,69.423,12800000.0
2009-10-23 19:29:00,69.431,69.443,69.431,69.436,11200000.0
2009-10-23 19:30:00,69.427,69.428,69.409,69.409,8000000.0
2009-10-23 19:31:00,69.382,69.382,69.356,69.356,17600000.0
2009-10-23 19:32:00,69.329,69.343,69.314,69.343,8000000.0
2009-10-23 19:33:00,69.341,69.349,69.341,69.341,12800000.0
2009-10-23 19:34:00,69.33,69.33,69.327,69.328,9600000.0
2009-10-23 19:35:00,69.323,69.333,69.321,69.333,17600000.0
2009-10-23 19:36:00,69.327,69.336,69.327,69.328,11200000.0
2009-10-23 19:37:00,69.315,69.325,69.308,69.316,11200000.0
2009-10-23 19:38:00,69.304,69.317,69.301,69.317,9600000.0
2009-10-23 19:39:00,69.319,69.32,69.31,69.31,11200000.0
2009-10-23 19:40:00,69.327,69.341,69.327,69.339,9600000.0
2009-10-23 19:41:00,69.341,69.352,69.341,69.351,12800000.0
2009-10-23 19:42:00,69.352,69.371,69.352,69.371,12800000.0
2009-10-23 19:43:00,69.366,69.369,69.357,69.357,11200000.0
2009-10-23 19:44:00,69.353,69.357,69.338,69.357,16000000.0
2009-10-23 19:45:00,69.349,69.349,69.331,69.343,9600000.0
2009-10-23 19:46:00,69.329,69.338,69.329,69.332,8000000.0
2009-10-23 19:47:00,69.338,69.352,69.338,69.345,16000000.0
2009-10-23 19:48:00,69.348,69.355,69.338,69.355,11200000.0
2009-10-23 19:49:00,69.354,69.362,69.344,69.362,12800000.0
2009-10-23 19:50:00,69.369,69.373,69.359,69.359,12800000.0
2009-10-23 19:51:00,69.362,69.37,69.358,69.366,12800000.0
2009-10-23 19:52:00,69.384,69.401,69.381,69.401,8000000.0
2009-10-23 19:53:00,69.392,69.401,69.392,69.394,9600000.0
2009-10-23 19:54:00,69.408,69.412,69.404,69.405,14400000.0
2009-10-23 19:55:00,69.388,69.403,69.381,69.403,11200000.0
2009-10-23 19:56:00,69.388,69.399,69.381,69.388,11200000.0
2009-10-23 19:57:00,69.4,69.402,69.391,69.399,8000000.0
2009-10-23 19:58:00,69.4,69.407,69.395,69.407,8000000.0
2009-10-23 19:59:00,69.403,69.433,69.403,69.433,14400000.0
2009-10-23 20:00:00,69.413,69.413,69.386,69.397,12200000.0
2009-10-23 20:01:00,69.39,69.39,69.369,69.369,11200000.0
2009-10-23 20:02:00,69.359,69.359,69.332,69.332,9600000.0
2009-10-23 20:03:00,69.342,69.346,69.342,69.344,8000000.0
2009-10-23 20:04:00,69.332,69.332,69.295,69.307,12800000.0
2009-10-23 20:05:00,69.293,69.307,69.29,69.307,12800000.0
2009-10-23 20:06:00,69.296,69.304,69.278,69.278,11200000.0
2009-10-23 20:07:00,69.299,69.309,69.297,69.297,16000000.0
2009-10-23 20:08:00,69.301,69.348,69.299,69.348,12800000.0
2009-10-23 20:09:00,69.338,69.356,69.338,69.351,14400000.0
2009-10-23 20:10:00,69.339,69.358,69.339,69.358,17600000.0
2009-10-23 20:11:00,69.374,69.374,69.364,69.37,8000000.0
2009-10-23 20:12:00,69.363,69.373,69.358,69.358,14400000.0
2009-10-23 20:13:00,69.341,69.346,69.331,69.345,17600000.0
2009-10-23 20:14:00,69.335,69.348,69.333,69.348,12800000.0
2009-10-23 20:15:00,69.368,69.369,69.361,69.361,11200000.0
2009-10-23 20:16:00,69.365,69.366,69.348,69.35,12800000.0
2009-10-23 20:17:00,69.352,69.357,69.351,69.357,12800000.0
2009-10-23 20:18:00,69.363,69.389,69.363,69.389,12800000.0
2009-10-23 20:19:00,69.396,69.399,69.394,69.399,9600000.0
2009-10-23 20:20:00,69.395,69.395,69.388,69.388,11200000.0
2009-10-23 20:21:00,69.41,69.424,69.41,69.424,11200000.0
2009-10-23 20:22:00,69.436,69.441,69.422,69.422,8000000.0
2009-10-23 20:23:00,69.422,69.432,69.418,69.418,14400000.0
2009-10-23 20:24:00,69.423,69.44,69.423,69.431,16000000.0
2009-10-23 20:25:00,69.421,69.421,69.412,69.412,12800000.0
2009-10-23 20:26:00,69.419,69.419,69.41,69.415,9600000.0
2009-10-23 20:27:00,69.405,69.409,69.401,69.405,12800000.0
2009-10-23 20:28:00,69.372,69.398,69.372,69.396,17600000.0
2009-10-23 20:29:00,69.404,69.404,69.381,69.401,12800000.0
2009-10-23 20:30:00,69.401,69.404,69.397,69.397,14400000.0
2009-10-23 20:31:00,69.406,69.408,69.39,69.399,12800000.0
2009-10-23 20:32:00,69.364,69.385,69.364,69.385,8000000.0
2009-10-23 20:33:00,69.394,69.403,69.387,69.393,16000000.0
2009-10-23 20:34:00,69.396,69.403,69.381,69.403,14400000.0
2009-10-23 20:35:00,69.386,69.408,69.386,69.406,9600000.0
2009-10-23 20:36:00,69.379,69.398,69.376,69.398,11200000.0
2009-10-23 20:37:00,69.398,69.399,69.394,69.394,11200000.0
2009-10-23 20:38:00,69.392,69.406,69.385,69.385,12800000.0
2009-10-23 20:39:00,69.413,69.413,69.407,69.407,14400000.0
2009-10-23 20:40:00,69.409,69.419,69.405,69.419,13200000.0
2009-10-23 20:41:00,69.413,69.415,69.408,69.409,8000000.0
2009-10-23 20:42:00,69.411,69.411,69.394,69.394,12800000.0
2009-10-23 20:43:00,69.39,69.395,69.389,69.393,12800000.0
2009-10-23 20:44:00,69.393,69.395,69.385,69.385,11200000.0
2009-10-23 20:45:00,69.377,69.384,69.362,69.384,9600000.0
2009-10-23 20:46:00,69.406,69.41,69.4,69.41,9600000.0
2009-10-23 20:47:00,69.409,69.409,69.394,69.394,11200000.0
2009-10-23 20:48:00,69.406,69.418,69.406,69.418,12800000.0
2009-10-23 20:49:00,69.427,69.44,69.425,69.44,11200000.0
2009-10-23 20:50:00,69.407,69.429,69.407,69.429,12800000.0
2009-10-23 20:51:00,69.433,69.433,69.418,69.428,11200000.0
2009-10-23 20:52:00,69.435,69.439,69.434,69.434,11200000.0
2009-10-23 20:53:00,69.431,69.433,69.426,69.431,12800000.0
2009-10-23 20:54:00,69.431,69.431,69.414,69.414,8000000.0
2009-10-23 20:55:00,69.4,69.404,69.397,69.401,11200000.0
2009-10-23 20:56:00,69.389,69.394,69.385,69.385,11200000.0
2009-10-23 20:57:00,69.367,69.382,69.367,69.379,11200000.0
2009-10-23 20:58:00,69.373,69.377,69.366,69.373,17600000.0
2009-10-23 20:59:00,69.361,69.386,69.272,69.386,14400000.0
2009-10-23 21:00:00,69.392,69.417,69.387,69.404,12800000.0
2009-10-23 21:01:00,69.415,69.424,69.414,69.415,17600000.0
2009-10-23 21:02:00,69.412,69.423,69.401,69.403,11200000.0
2009-10-23 21:03:00,69.382,69.398,69.382,69.385,12800000.0
2009-10-23 21:04:00,69.367,69.382,69.367,69.382,11200000.0
2009-10-23 21:05:00,69.393,69.393,69.384,69.386,14400000.0
2009-10-23 21:06:00,69.381,69.387,69.375,69.387,8000000.0
2009-10-23 21:07:00,69.385,69.388,69.373,69.388,12800000.0
2009-10-23 21:08:00,69.375,69.377,69.36,69.372,11200000.0
2009-10-23 21:09:00,69.366,69.375,69.366,69.375,12800000.0
2009-10-23 21:10:00,69.377,69.377,69.351,69.366,12800000.0
2009-10-23 21:11:00,69.385,69.393,69.376,69.382,13200000.0
2009-10-23 21:12:00,69.375,69.378,69.365,69.37,12800000.0
2009-10-23 21:13:00,69.369,69.389,69.369,69.385,11200000.0
2009-10-23 21:14:00,69.39,69.411,69.39,69.411,12800000.0
2009-10-23 21:15:00,69.414,69.415,69.4,69.411,17600000.0
2009-10-23 21:16:00,69.409,69.414,69.402,69.412,8000000.0
2009-10-23 21:17:00,69.403,69.412,69.396,69.396,12800000.0
2009-10-23 21:18:00,69.382,69.385,69.369,69.369,12200000.0
2009-10-23 21:19:00,69.385,69.385,69.363,69.363,12800000.0
2009-10-23 21:20:00,69.386,69.386,69.369,69.369,9600000.0
2009-10-23 21:21:00,69.375,69.378,69.368,69.368,11200000.0
2009-10-23 21:22:00,69.36,69.36,69.336,69.336,12800000.0
2009-10-23 21:23:00,69.338,69.34,69.326,69.34,17600000.0
2009-10-23 21:24:00,69.337,69.337,69.328,69.337,9600000.0
2009-10-23 21:25:00,69.33,69.33,69.314,69.315,11200000.0
2009-10-23 21:26:00,69.285,69.308,69.285,69.3,17600000.0
2009-10-23 21:27:00,69.311,69.311,69.302,69.307,11200000.0
2009-10-23 21:28:00,69.313,69.313,69.302,69.302,12800000.0
2009-10-23 21:29:00,69.289,69.306,69.289,69.303,13200000.0
2009-10-23 21:30:00,69.305,69.311,69.301,69.309,12800000.0
2009-10-23 21:31:00,69.31,69.334,69.31,69.334,11200000.0
2009-10-23 21:32:00,69.338,69.342,69.334,69.342,11200000.0
2009-10-23 21:33:00,69.342,69.353,69.342,69.353,11200000.0
2009-10-23 21:34:00,69.354,69.364,69.35,69.35,9600000.0
2009-10-23 21:35:00,69.333,69.333,69.308,69.308,11200000.0
2009-10-23 21:36:00,69.291,69.296,69.277,69.283,17600000.0
2009-10-23 21:37:00,69.308,69.308,69.286,69.286,12800000.0
2009-10-23 21:38:00,69.278,69.285,69.273,69.285,8400000.0
2009-10-23 21:39:00,69.292,69.312,69.292,69.312,9600000.0
2009-10-23 21:40:00,69.299,69.308,69.298,69.306,12800000.0
2009-10-23 21:41:00,69.314,69.314,69.305,69.307,14400000.0
2009-10-23 21:42:00,69.303,69.303,69.295,69.302,17600000.0
2009-10-23 21:43:00,69.308,69.321,69.308,69.321,9600000.0
2009-10-23 21:44:00,69.32,69.321,69.304,69.306,9600000.0
2009-10-23 21:45:00,69.326,69.346,69.326,69.331,14400000.0
2009-10-23 21:46:00,69.341,69.353,69.341,69.353,8000000.0
2009-10-23 21:47:00,69.358,69.369,69.355,69.362,12800000.0
2009-10-23 21:48:00,69.367,69.37,69.364,69.37,9600000.0
2009-10-23 21:49:00,69.376,69.394,69.376,69.389,8000000.0
2009-10-23 21:50:00,69.433,69.449,69.392,69.392,11200000.0
2009-10-23 21:51:00,69.374,69.374,69.281,69.281,9600000.0
2009-10-23 21:52:00,69.376,69.376,69.357,69.357,12800000.0
2009-10-23 21:53:00,69.373,69.404,69.373,69.404,17600000.0
2009-10-23 21:54:00,69.404,69.414,69.4,69.411,14400000.0
2009-10-23 21:55:00,69.413,69.413,69.399,69.399,11200000.0
2009-10-23 21:56:00,69.407,69.407,69.381,69.381,12800000.0
2009-10-23 21:57:00,69.375,69.384,69.375,69.383,12800000.0
2009-10-23 21:58:00,69.385,69.405,69.384,69.397,16000000.0
2009-10-23 21:59:00,69.393,69.404,69.39,69.393,14400000.0
2009-10-23 22:00:00,69.39,69.392,69.371,69.392,12800000.0
2009-10-23 22:01:00,69.399,69.399,69.383,69.385,12800000.0
2009-10-23 22:02:00,69.4,69.4,69.39,69.392,13200000.0
2009-10-23 22:03:00,69.388,69.407,69.381,69.407,10600000.0
2009-10-23 22:04:00,69.335,69.414,69.335,69.414,11200000.0
2009-10-23 22:05:00,69.43,69.435,69.422,69.43,17600000.0
2009-10-23 22:06:00,69.438,69.455,69.438,69.448,17600000.0
2009-10-23 22:07:00,69.461,69.461,69.445,69.454,12800000.0
2009-10-23 22:08:00,69.422,69.431,69.42,69.431,11200000.0
2009-10-23 22:09:00,69.439,69.448,69.43,69.43,11200000.0
2009-10-23 22:10:00,69.438,69.447,69.429,69.429,17600000.0
2009-10-23 22:11:00,69.451,69.451,69.425,69.425,14400000.0
2009-10-23 22:12:00,69.448,69.452,69.435,69.446,11200000.0
2009-10-23 22:13:00,69.443,69.443,69.44,69.44,8000000.0
2009-10-23 22:14:00,69.418,69.433,69.418,69.433,16000000.0
2009-10-23 22:15:00,69.445,69.449,69.443,69.449,12800000.0
2009-10-23 22:16:00,69.433,69.455,69.432,69.432,12800000.0
2009-10-23 22:17:00,69.438,69.448,69.409,69.409,11200000.0
2009-10-23 22:18:00,69.444,69.449,69.443,69.447,12800000.0
2009-10-23 22:19:00,69.426,69.445,69.424,69.443,14400000.0
2009-10-23 22:20:00,69.429,69.438,69.415,69.42,11200000.0
2009-10-23 22:21:00,69.446,69.446,69.431,69.443,12800000.0
2009-10-23 22:22:00,69.428,69.44,69.418,69.418,11200000.0
2009-10-23 22:23:00,69.445,69.452,69.439,69.451,12800000.0
2009-10-23 22:24:00,69.428,69.453,69.428,69.432,12800000.0
2009-10-23 22:25:00,69.438,69.438,69.42,69.425,17600000.0
2009-10-23 22:26:00,69.434,69.451,69.434,69.437,11200000.0
2009-10-23 22:27:00,69.451,69.452,69.44,69.445,17600000.0
2009-10-23 22:28:00,69.443,69.443,69.429,69.429,8000000.0
2009-10-23 22:29:00,69.433,69.433,69.419,69.424,9600000.0
2009-10-23 22:30:00,69.428,69.428,69.417,69.417,12800000.0
2009-10-23 22:31:00,69.41,69.453,69.41,69.453,16000000.0
2009-10-23 22:32:00,69.455,69.455,69.444,69.444,12800000.0
2009-10-23 22:33:00,69.438,69.438,69.419,69.433,12800000.0
2009-10-23 22:34:00,69.416,69.437,69.415,69.437,9600000.0
2009-10-23 22:35:00,69.437,69.437,69.416,69.416,11200000.0
2009-10-23 22:36:00,69.414,69.421,69.414,69.415,12800000.0
2009-10-23 22:37:00,69.423,69.442,69.423,69.436,16000000.0
2009-10-23 22:38:00,69.434,69.437,69.421,69.433,17600000.0
2009-10-23 22:39:00,69.418,69.429,69.418,69.423,11200000.0
2009-10-23 22:40:00,69.437,69.437,69.43,69.434,9600000.0
2009-10-23 22:41:00,69.435,69.436,69.421,69.425,12800000.0
2009-10-23 22:42:00,69.427,69.429,69.421,69.421,11200000.0
2009-10-23 22:43:00,69.423,69.431,69.421,69.425,11600000.0
2009-10-23 22:44:00,69.429,69.452,69.429,69.441,8000000.0
2009-10-23 22:45:00,69.491,69.502,69.491,69.493,12800000.0
2009-10-23 22:46:00,69.498,69.517,69.497,69.497,12800000.0
2009-10-23 22:47:00,69.529,69.54,69.529,69.534,12800000.0
2009-10-23 22:48:00,69.506,69.506,69.464,69.476,13200000.0
2009-10-23 22:49:00,69.491,69.495,69.472,69.472,11200000.0
2009-10-23 22:50:00,69.487,69.489,69.475,69.475,11200000.0
2009-10-23 22:51:00,69.464,69.468,69.456,69.463,12800000.0
2009-10-23 22:52:00,69.476,69.476,69.454,69.454,9600000.0
2009-10-23 22:53:00,69.459,69.459,69.439,69.441,11200000.0
2009-10-23 22:54:00,69.435,69.45,69.435,69.448,11200000.0
2009-10-23 22:55:00,69.46,69.46,69.447,69.448,12800000.0
2009-10-23 22:56:00,69.446,69.446,69.411,69.415,12800000.0
2009-10-23 22:57:00,69.392,69.406,69.386,69.406,11200000.0
2009-10-23 22:58:00,69.41,69.41,69.396,69.4,14400000.0
2009-10-23 22:59:00,69.383,69.386,69.371,69.383,11200000.0
2009-10-25 23:00:00,69.358,69.363,69.358,69.362,12800000.0
2009-10-25 23:02:00,69.356,69.382,69.356,69.382,12800000.0
2009-10-25 23:03:00,69.352,69.361,69.343,69.354,17600000.0
2009-10-25 23:04:00,69.349,69.362,69.349,69.361,11200000.0
2009-10-25 23:05:00,69.347,69.35,69.326,69.35,11200000.0
2009-10-25 23:06:00,69.374,69.374,69.29,69.29,17600000.0
2009-10-25 23:07:00,69.296,69.354,69.296,69.347,13200000.0
2009-10-25 23:08:00,69.34,69.35,69.34,69.346,11200000.0
2009-10-25 23:09:00,69.363,69.374,69.362,69.374,11200000.0
2009-10-25 23:10:00,69.361,69.361,69.355,69.355,8000000.0
2009-10-25 23:11:00,69.35,69.38,69.35,69.38,17600000.0
2009-10-25 23:12:00,69.35,69.362,69.33,69.362,8000000.0
2009-10-25 23:13:00,69.325,69.373,69.325,69.373,8000000.0
2009-10-25 23:14:00,69.321,69.342,69.303,69.311,12800000.0
2009-10-25 23:15:00,69.293,69.316,69.293,69.312,12800000.0
2009-10-25 23:16:00,69.298,69.317,69.298,69.31,12800000.0
2009-10-25 23:17:00,69.292,69.318,69.292,69.307,17600000.0
2009-10-25 23:18:00,69.304,69.327,69.304,69.319,12800000.0
2009-10-25 23:19:00,69.322,69.34,69.321,69.321,12800000.0
2009-10-25 23:20:00,69.328,69.351,69.328,69.336,12800000.0
2009-10-25 23:21:00,69.349,69.355,69.321,69.321,12800000.0
2009-10-25 23:22:00,69.311,69.32,69.301,69.317,12800000.0
2009-10-25 23:23:00,69.318,69.33,69.303,69.303,10600000.0
2009-10-25 23:25:00,69.318,69.318,69.22,69.301,11200000.0
2009-10-25 23:26:00,69.323,69.333,69.323,69.33,16400000.0
2009-10-25 23:27:00,69.326,69.331,69.318,69.326,16000000.0
2009-10-25 23:28:00,69.315,69.315,69.302,69.313,12800000.0
2009-10-25 23:29:00,69.328,69.332,69.316,69.316,11200000.0
2009-10-25 23:30:00,69.305,69.331,69.305,69.329,12800000.0
2009-10-25 23:31:00,69.299,69.309,69.272,69.272,11200000.0
2009-10-25 23:32:00,69.294,69.305,69.279,69.295,17600000.0
2009-10-25 23:33:00,69.299,69.305,69.28,69.28,12800000.0
2009-10-25 23:34:00,69.301,69.304,69.3,69.3,8000000.0
2009-10-25 23:35:00,69.283,69.3,69.283,69.287,12800000.0
2009-10-25 23:36:00,69.287,69.293,69.285,69.29,12800000.0
2009-10-25 23:37:00,69.305,69.305,69.277,69.277,16000000.0
2009-10-25 23:38:00,69.287,69.301,69.287,69.288,11200000.0
2009-10-25 23:39:00,69.278,69.285,69.278,69.282,12800000.0
2009-10-25 23:40:00,69.269,69.296,69.26,69.296,12800000.0
2009-10-25 23:41:00,69.295,69.3,69.289,69.289,14400000.0
2009-10-25 23:42:00,69.29,69.293,69.285,69.292,14400000.0
2009-10-25 23:43:00,69.285,69.3,69.28,69.295,11200000.0
2009-10-25 23:44:00,69.295,69.295,69.288,69.292,12800000.0
2009-10-25 23:45:00,69.299,69.325,69.299,69.312,16000000.0
2009-10-25 23:46:00,69.299,69.303,69.292,69.295,11200000.0
2009-10-25 23:47:00,69.317,69.333,69.315,69.329,12800000.0
2009-10-25 23:48:00,69.309,69.309,69.298,69.303,8000000.0
2009-10-25 23:49:00,69.31,69.312,69.298,69.312,17600000.0
2009-10-25 23:50:00,69.309,69.309,69.298,69.301,11200000.0
2009-10-25 23:51:00,69.295,69.295,69.278,69.281,9600000.0
2009-10-25 23:52:00,69.269,69.269,69.228,69.229,14400000.0
2009-10-25 23:53:00,69.257,69.278,69.257,69.278,14400000.0
2009-10-25 23:54:00,69.274,69.286,69.27,69.286,11200000.0
2009-10-25 23:55:00,69.296,69.296,69.271,69.278,12800000.0
2009-10-25 23:56:00,69.291,69.294,69.285,69.287,12800000.0
2009-10-25 23:57:00,69.294,69.311,69.289,69.307,12200000.0
2009-10-25 23:58:00,69.302,69.302,69.287,69.301,11200000.0
2009-10-25 23:59:00,69.375,69.39,69.375,69.382,9600000.0
2009-10-26 00:00:00,69.401,69.434,69.401,69.409,12800000.0
2009-10-26 00:01:00,69.405,69.405,69.382,69.382,11200000.0
2009-10-26 00:02:00,69.371,69.384,69.371,69.384,12800000.0
2009-10-26 00:03:00,69.388,69.389,69.381,69.387,11200000.0
2009-10-26 00:04:00,69.365,69.365,69.351,69.356,14400000.0
2009-10-26 00:05:00,69.348,69.348,69.327,69.337,12800000.0
2009-10-26 00:06:00,69.328,69.329,69.317,69.321,11200000.0
2009-10-26 00:07:00,69.319,69.331,69.316,69.323,16000000.0
2009-10-26 00:08:00,69.323,69.323,69.312,69.312,12800000.0
2009-10-26 00:09:00,69.323,69.323,69.308,69.32,12800000.0
2009-10-26 00:10:00,69.321,69.323,69.306,69.323,13200000.0
2009-10-26 00:11:00,69.321,69.332,69.321,69.332,11200000.0
2009-10-26 00:12:00,69.331,69.339,69.331,69.334,11200000.0
2009-10-26 00:13:00,69.341,69.348,69.334,69.348,12800000.0
2009-10-26 00:14:00,69.351,69.351,69.331,69.331,11200000.0
2009-10-26 00:15:00,69.341,69.347,69.341,69.347,11200000.0
2009-10-26 00:16:00,69.33,69.34,69.329,69.334,8000000.0
2009-10-26 00:17:00,69.33,69.333,69.327,69.332,12800000.0
2009-10-26 00:18:00,69.345,69.35,69.344,69.345,11200000.0
2009-10-26 00:19:00,69.341,69.343,69.341,69.342,9600000.0
2009-10-26 00:20:00,69.326,69.33,69.326,69.326,8000000.0
2009-10-26 00:21:00,69.323,69.328,69.299,69.299,9600000.0
2009-10-26 00:22:00,69.326,69.327,69.311,69.311,8000000.0
2009-10-26 00:23:00,69.287,69.301,69.245,69.245,12800000.0
2009-10-26 00:24:00,69.311,69.317,69.304,69.317,9600000.0
2009-10-26 00:25:00,69.326,69.331,69.317,69.331,11200000.0
2009-10-26 00:26:00,69.331,69.339,69.329,69.329,11200000.0
2009-10-26 00:27:00,69.33,69.336,69.33,69.335,12800000.0
2009-10-26 00:28:00,69.339,69.351,69.339,69.349,12800000.0
2009-10-26 00:29:00,69.383,69.418,69.378,69.418,14400000.0
2009-10-26 00:30:00,69.432,69.435,69.425,69.428,12800000.0
2009-10-26 00:31:00,69.438,69.442,69.431,69.431,9600000.0
2009-10-26 00:32:00,69.436,69.442,69.435,69.441,9600000.0
2009-10-26 00:33:00,69.442,69.442,69.424,69.435,11200000.0
2009-10-26 00:34:00,69.417,69.419,69.409,69.413,17600000.0
2009-10-26 00:35:00,69.415,69.418,69.415,69.415,11200000.0
2009-10-26 00:36:00,69.404,69.417,69.404,69.411,12800000.0
2009-10-26 00:37:00,69.411,69.411,69.396,69.397,9600000.0
2009-10-26 00:38:00,69.414,69.414,69.402,69.409,14400000.0
2009-10-26 00:39:00,69.404,69.404,69.386,69.386,9600000.0
2009-10-26 00:40:00,69.387,69.396,69.387,69.387,12800000.0
2009-10-26 00:41:00,69.382,69.396,69.382,69.385,11200000.0
2009-10-26 00:42:00,69.4,69.411,69.387,69.408,11200000.0
2009-10-26 00:43:00,69.402,69.404,69.4,69.402,8000000.0
2009-10-26 00:44:00,69.388,69.396,69.388,69.392,9600000.0
2009-10-26 00:45:00,69.38,69.382,69.371,69.382,9600000.0
2009-10-26 00:46:00,69.384,69.387,69.381,69.383,8000000.0
2009-10-26 00:47:00,69.394,69.398,69.37,69.37,11200000.0
2009-10-26 00:48:00,69.384,69.4,69.384,69.4,17600000.0
2009-10-26 00:49:00,69.407,69.407,69.385,69.406,16000000.0
2009-10-26 00:50:00,69.414,69.424,69.414,69.42,11200000.0
2009-10-26 00:51:00,69.406,69.412,69.395,69.395,11200000.0
2009-10-26 00:52:00,69.405,69.422,69.405,69.422,12800000.0
2009-10-26 00:53:00,69.41,69.423,69.41,69.418,16000000.0
2009-10-26 00:54:00,69.421,69.421,69.411,69.411,16400000.0
2009-10-26 00:55:00,69.422,69.422,69.413,69.418,11200000.0
2009-10-26 00:56:00,69.409,69.426,69.409,69.419,14400000.0
2009-10-26 00:57:00,69.422,69.427,69.411,69.415,17600000.0
2009-10-26 00:58:00,69.421,69.421,69.405,69.412,11200000.0
2009-10-26 00:59:00,69.418,69.418,69.408,69.408,12800000.0
2009-10-26 01:00:00,69.408,69.414,69.407,69.414,11200000.0
2009-10-26 01:01:00,69.362,69.427,69.362,69.393,11200000.0
2009-10-26 01:02:00,69.415,69.415,69.396,69.401,11200000.0
2009-10-26 01:03:00,69.379,69.402,69.379,69.39,11200000.0
2009-10-26 01:04:00,69.382,69.404,69.382,69.404,11200000.0
2009-10-26 01:05:00,69.395,69.405,69.395,69.397,12800000.0
2009-10-26 01:06:00,69.393,69.406,69.393,69.401,11200000.0
2009-10-26 01:07:00,69.42,69.42,69.412,69.417,11200000.0
2009-10-26 01:08:00,69.4,69.414,69.398,69.413,11200000.0
2009-10-26 01:09:00,69.402,69.409,69.388,69.403,12800000.0
2009-10-26 01:10:00,69.415,69.415,69.399,69.399,17600000.0
2009-10-26 01:11:00,69.313,69.405,69.313,69.389,11200000.0
2009-10-26 01:12:00,69.373,69.373,69.362,69.369,12800000.0
2009-10-26 01:13:00,69.367,69.367,69.342,69.342,11200000.0
2009-10-26 01:14:00,69.372,69.372,69.364,69.366,11200000.0
2009-10-26 01:15:00,69.36,69.373,69.359,69.373,11200000.0
2009-10-26 01:16:00,69.369,69.371,69.364,69.364,9600000.0
2009-10-26 01:17:00,69.366,69.372,69.357,69.367,11200000.0
2009-10-26 01:18:00,69.379,69.381,69.375,69.381,11200000.0
2009-10-26 01:19:00,69.378,69.381,69.369,69.373,9600000.0
2009-10-26 01:20:00,69.373,69.373,69.367,69.367,8000000.0
2009-10-26 01:21:00,69.366,69.371,69.361,69.369,17600000.0
2009-10-26 01:22:00,69.339,69.37,69.339,69.37,12800000.0
2009-10-26 01:23:00,69.371,69.38,69.367,69.367,12800000.0
2009-10-26 01:24:00,69.375,69.382,69.375,69.381,9600000.0
2009-10-26 01:25:00,69.375,69.378,69.368,69.373,9600000.0
2009-10-26 01:26:00,69.383,69.387,69.375,69.385,11200000.0
2009-10-26 01:27:00,69.374,69.379,69.363,69.363,11200000.0
2009-10-26 01:28:00,69.38,69.397,69.38,69.397,8000000.0
2009-10-26 01:29:00,69.399,69.399,69.382,69.385,12800000.0
2009-10-26 01:30:00,69.383,69.385,69.376,69.376,11200000.0
2009-10-26 01:31:00,69.384,69.384,69.378,69.383,12800000.0
2009-10-26 01:32:00,69.385,69.385,69.38,69.382,11200000.0
2009-10-26 01:33:00,69.392,69.392,69.38,69.386,12200000.0
2009-10-26 01:34:00,69.387,69.407,69.387,69.407,8000000.0
2009-10-26 01:35:00,69.411,69.421,69.408,69.421,11200000.0
2009-10-26 01:36:00,69.425,69.432,69.416,69.422,9600000.0
2009-10-26 01:37:00,69.415,69.418,69.402,69.409,14800000.0
2009-10-26 01:38:00,69.412,69.42,69.412,69.42,8000000.0
2009-10-26 01:39:00,69.415,69.417,69.326,69.409,12800000.0
2009-10-26 01:40:00,69.424,69.436,69.419,69.433,12800000.0
2009-10-26 01:41:00,69.433,69.434,69.42,69.42,12800000.0
2009-10-26 01:42:00,69.431,69.437,69.431,69.437,9600000.0
2009-10-26 01:43:00,69.437,69.44,69.432,69.432,11200000.0
2009-10-26 01:44:00,69.423,69.424,69.41,69.42,11200000.0
2009-10-26 01:45:00,69.426,69.426,69.405,69.405,8000000.0
2009-10-26 01:46:00,69.406,69.406,69.398,69.402,14800000.0
2009-10-26 01:47:00,69.406,69.407,69.385,69.402,17600000.0
2009-10-26 01:48:00,69.39,69.407,69.386,69.407,12800000.0
2009-10-26 01:49:00,69.396,69.406,69.395,69.396,16000000.0
2009-10-26 01:50:00,69.411,69.413,69.4,69.413,16000000.0
2009-10-26 01:51:00,69.403,69.409,69.392,69.401,8000000.0
2009-10-26 01:52:00,69.398,69.408,69.394,69.396,12800000.0
2009-10-26 01:53:00,69.4,69.4,69.389,69.394,14400000.0
2009-10-26 01:54:00,69.39,69.392,69.381,69.387,12800000.0
2009-10-26 01:55:00,69.374,69.381,69.374,69.381,8000000.0
2009-10-26 01:56:00,69.358,69.367,69.356,69.357,8000000.0
2009-10-26 01:57:00,69.372,69.372,69.36,69.365,11200000.0
2009-10-26 01:58:00,69.351,69.37,69.349,69.37,17600000.0
2009-10-26 01:59:00,69.362,69.368,69.354,69.368,12800000.0
2009-10-26 02:00:00,69.357,69.366,69.354,69.366,11200000.0
2009-10-26 02:01:00,69.377,69.377,69.358,69.358,11200000.0
2009-10-26 02:02:00,69.343,69.343,69.325,69.325,19200000.0
2009-10-26 02:03:00,69.323,69.323,69.303,69.303,12800000.0
2009-10-26 02:04:00,69.292,69.292,69.276,69.276,11200000.0
2009-10-26 02:05:00,69.285,69.294,69.273,69.273,12800000.0
2009-10-26 02:06:00,69.265,69.269,69.256,69.256,17600000.0
2009-10-26 02:07:00,69.265,69.265,69.249,69.249,20800000.0
2009-10-26 02:08:00,69.243,69.243,69.225,69.226,17600000.0
2009-10-26 02:09:00,69.22,69.22,69.199,69.199,14400000.0
2009-10-26 02:10:00,69.177,69.195,69.177,69.195,12200000.0
2009-10-26 02:11:00,69.206,69.208,69.19,69.199,12800000.0
2009-10-26 02:12:00,69.203,69.203,69.196,69.197,19200000.0
2009-10-26 02:13:00,69.189,69.195,69.187,69.195,9600000.0
2009-10-26 02:14:00,69.192,69.202,69.192,69.202,12800000.0
2009-10-26 02:15:00,69.195,69.206,69.195,69.202,8000000.0
2009-10-26 02:16:00,69.211,69.211,69.204,69.206,12800000.0
2009-10-26 02:17:00,69.207,69.217,69.207,69.217,12800000.0
2009-10-26 02:18:00,69.22,69.234,69.212,69.234,12800000.0
2009-10-26 02:19:00,69.231,69.231,69.216,69.225,26000000.0
2009-10-26 02:20:00,69.218,69.22,69.215,69.215,14800000.0
2009-10-26 02:21:00,69.211,69.221,69.204,69.204,17600000.0
2009-10-26 02:22:00,69.205,69.219,69.205,69.212,16000000.0
2009-10-26 02:23:00,69.217,69.225,69.197,69.197,14400000.0
2009-10-26 02:24:00,69.223,69.249,69.223,69.249,8000000.0
2009-10-26 02:25:00,69.25,69.25,69.241,69.243,24000000.0
2009-10-26 02:26:00,69.248,69.254,69.241,69.246,11200000.0
2009-10-26 02:27:00,69.237,69.248,69.234,69.234,12800000.0
2009-10-26 02:28:00,69.243,69.257,69.243,69.257,8000000.0
2009-10-26 02:29:00,69.262,69.263,69.255,69.255,11200000.0
2009-10-26 02:30:00,69.238,69.238,69.227,69.233,16000000.0
2009-10-26 02:31:00,69.235,69.236,69.228,69.232,14400000.0
2009-10-26 02:32:00,69.236,69.246,69.233,69.24,12800000.0
2009-10-26 02:33:00,69.243,69.247,69.232,69.247,14400000.0
2009-10-26 02:34:00,69.237,69.237,69.222,69.233,11200000.0
2009-10-26 02:35:00,69.244,69.25,69.238,69.25,12800000.0
2009-10-26 02:36:00,69.247,69.247,69.216,69.218,16000000.0
2009-10-26 02:37:00,69.2,69.2,69.178,69.178,9600000.0
2009-10-26 02:38:00,69.198,69.211,69.198,69.207,8000000.0
2009-10-26 02:39:00,69.203,69.217,69.203,69.215,19200000.0
2009-10-26 02:40:00,69.2,69.267,69.2,69.267,8000000.0
2009-10-26 02:41:00,69.291,69.304,69.29,69.304,12800000.0
2009-10-26 02:42:00,69.311,69.316,69.309,69.316,11200000.0
2009-10-26 02:43:00,69.315,69.318,69.31,69.31,25600000.0
2009-10-26 02:44:00,69.308,69.316,69.308,69.316,17600000.0
2009-10-26 02:45:00,69.322,69.334,69.322,69.334,9600000.0
2009-10-26 02:46:00,69.319,69.33,69.313,69.33,17600000.0
2009-10-26 02:47:00,69.334,69.334,69.319,69.326,8400000.0
2009-10-26 02:48:00,69.322,69.334,69.32,69.334,11200000.0
2009-10-26 02:49:00,69.344,69.344,69.336,69.339,12800000.0
2009-10-26 02:50:00,69.341,69.36,69.341,69.359,16000000.0
2009-10-26 02:51:00,69.362,69.42,69.362,69.42,16000000.0
2009-10-26 02:52:00,69.431,69.431,69.418,69.418,11200000.0
2009-10-26 02:53:00,69.421,69.427,69.421,69.424,12800000.0
2009-10-26 02:54:00,69.417,69.417,69.355,69.355,30400000.0
2009-10-26 02:55:00,69.332,69.352,69.332,69.343,13200000.0
2009-10-26 02:56:00,69.321,69.321,69.282,69.282,22400000.0
2009-10-26 02:57:00,69.279,69.279,69.264,69.273,11200000.0
2009-10-26 02:58:00,69.278,69.283,69.262,69.283,17600000.0
2009-10-26 02:59:00,69.286,69.294,69.283,69.288,16000000.0
2009-10-26 03:00:00,69.287,69.299,69.287,69.297,11200000.0
2009-10-26 03:01:00,69.305,69.312,69.304,69.304,12800000.0
2009-10-26 03:02:00,69.303,69.309,69.284,69.284,11200000.0
2009-10-26 03:03:00,69.285,69.287,69.25,69.252,12800000.0
2009-10-26 03:04:00,69.269,69.277,69.266,69.271,28800000.0
2009-10-26 03:05:00,69.267,69.278,69.267,69.278,11200000.0
2009-10-26 03:06:00,69.271,69.277,69.27,69.27,8000000.0
2009-10-26 03:07:00,69.278,69.296,69.278,69.296,8000000.0
2009-10-26 03:08:00,69.324,69.33,69.317,69.319,17600000.0
2009-10-26 03:09:00,69.323,69.332,69.315,69.326,22800000.0
2009-10-26 03:10:00,69.313,69.314,69.299,69.299,16000000.0
2009-10-26 03:11:00,69.297,69.305,69.291,69.291,11200000.0
2009-10-26 03:12:00,69.31,69.324,69.31,69.324,12800000.0
2009-10-26 03:13:00,69.349,69.355,69.349,69.35,10000000.0
2009-10-26 03:14:00,69.339,69.339,69.306,69.306,11200000.0
2009-10-26 03:15:00,69.308,69.32,69.297,69.317,8400000.0
2009-10-26 03:16:00,69.315,69.315,69.272,69.272,11200000.0
2009-10-26 03:17:00,69.282,69.296,69.273,69.273,12800000.0
2009-10-26 03:18:00,69.291,69.292,69.256,69.256,12800000.0
2009-10-26 03:19:00,69.253,69.267,69.253,69.267,11200000.0
2009-10-26 03:20:00,69.248,69.258,69.248,69.248,12800000.0
2009-10-26 03:21:00,69.285,69.285,69.184,69.273,13200000.0
2009-10-26 03:22:00,69.289,69.294,69.28,69.294,12800000.0
2009-10-26 03:23:00,69.269,69.269,69.256,69.26,14400000.0
2009-10-26 03:24:00,69.258,69.258,69.238,69.241,28800000.0
2009-10-26 03:25:00,69.226,69.229,69.217,69.218,19200000.0
2009-10-26 03:26:00,69.217,69.22,69.201,69.201,12800000.0
2009-10-26 03:27:00,69.205,69.205,69.191,69.198,12800000.0
2009-10-26 03:28:00,69.191,69.191,69.158,69.16,8000000.0
2009-10-26 03:29:00,69.181,69.193,69.175,69.175,11200000.0
2009-10-26 03:30:00,69.173,69.173,69.164,69.172,12800000.0
2009-10-26 03:31:00,69.171,69.171,69.161,69.161,32000000.0
2009-10-26 03:32:00,69.149,69.149,69.144,69.147,9600000.0
2009-10-26 03:33:00,69.154,69.168,69.151,69.156,11200000.0
2009-10-26 03:34:00,69.171,69.186,69.159,69.18,16000000.0
2009-10-26 03:35:00,69.154,69.156,69.135,69.135,14400000.0
2009-10-26 03:36:00,69.14,69.15,69.139,69.15,8000000.0
2009-10-26 03:37:00,69.153,69.169,69.148,69.148,17600000.0
2009-10-26 03:38:00,69.153,69.184,69.153,69.184,14400000.0
2009-10-26 03:39:00,69.167,69.167,69.159,69.164,17600000.0
2009-10-26 03:40:00,69.155,69.155,69.148,69.153,12800000.0
2009-10-26 03:41:00,69.148,69.167,69.148,69.163,12800000.0
2009-10-26 03:42:00,69.196,69.196,69.179,69.179,14400000.0
2009-10-26 03:43:00,69.166,69.179,69.166,69.179,14400000.0
2009-10-26 03:44:00,69.181,69.194,69.177,69.194,28800000.0
2009-10-26 03:45:00,69.201,69.21,69.2,69.21,24400000.0
2009-10-26 03:46:00,69.222,69.227,69.222,69.226,14400000.0
2009-10-26 03:47:00,69.234,69.234,69.215,69.225,12800000.0
2009-10-26 03:48:00,69.262,69.286,69.262,69.286,16000000.0
2009-10-26 03:49:00,69.3,69.314,69.3,69.302,33600000.0
2009-10-26 03:50:00,69.326,69.35,69.229,69.229,16000000.0
2009-10-26 03:51:00,69.293,69.308,69.293,69.296,11200000.0
2009-10-26 03:52:00,69.288,69.293,69.275,69.293,9600000.0
2009-10-26 03:53:00,69.28,69.286,69.265,69.272,11200000.0
2009-10-26 03:54:00,69.258,69.279,69.254,69.27,16000000.0
2009-10-26 03:55:00,69.281,69.283,69.258,69.258,9600000.0
2009-10-26 03:56:00,69.282,69.307,69.282,69.307,12800000.0
2009-10-26 03:57:00,69.299,69.317,69.282,69.317,11200000.0
2009-10-26 03:58:00,69.325,69.325,69.309,69.309,12800000.0
2009-10-26 03:59:00,69.318,69.318,69.294,69.31,17600000.0
2009-10-26 04:00:00,69.32,69.383,69.32,69.383,11200000.0
2009-10-26 04:01:00,69.398,69.404,69.384,69.384,8000000.0
2009-10-26 04:02:00,69.384,69.402,69.374,69.399,11200000.0
2009-10-26 04:03:00,69.398,69.398,69.384,69.384,12800000.0
2009-10-26 04:04:00,69.387,69.387,69.361,69.384,8000000.0
2009-10-26 04:05:00,69.382,69.382,69.343,69.364,14400000.0
2009-10-26 04:06:00,69.34,69.375,69.335,69.375,9600000.0
2009-10-26 04:07:00,69.391,69.397,69.377,69.397,12800000.0
2009-10-26 04:08:00,69.379,69.379,69.355,69.36,12800000.0
2009-10-26 04:09:00,69.363,69.363,69.331,69.331,12800000.0
2009-10-26 04:10:00,69.338,69.339,69.327,69.338,16400000.0
2009-10-26 04:11:00,69.335,69.337,69.319,69.319,8000000.0
2009-10-26 04:12:00,69.299,69.306,69.29,69.299,11200000.0
2009-10-26 04:13:00,69.297,69.308,69.297,69.307,11200000.0
2009-10-26 04:14:00,69.314,69.329,69.314,69.329,9600000.0
2009-10-26 04:15:00,69.324,69.324,69.318,69.318,11200000.0
2009-10-26 04:16:00,69.31,69.31,69.299,69.308,8000000.0
2009-10-26 04:17:00,69.301,69.303,69.294,69.294,12800000.0
2009-10-26 04:18:00,69.302,69.302,69.276,69.276,12800000.0
2009-10-26 04:19:00,69.286,69.298,69.279,69.298,35600000.0
2009-10-26 04:20:00,69.315,69.323,69.311,69.314,12800000.0
2009-10-26 04:21:00,69.317,69.318,69.312,69.313,14400000.0
2009-10-26 04:22:00,69.307,69.307,69.282,69.282,8000000.0
2009-10-26 04:23:00,69.263,69.263,69.244,69.255,12800000.0
2009-10-26 04:24:00,69.246,69.246,69.225,69.225,16000000.0
2009-10-26 04:25:00,69.231,69.25,69.231,69.25,12800000.0
2009-10-26 04:26:00,69.259,69.262,69.249,69.262,11200000.0
2009-10-26 04:27:00,69.263,69.264,69.254,69.256,11200000.0
2009-10-26 04:28:00,69.258,69.264,69.255,69.259,9600000.0
2009-10-26 04:29:00,69.247,69.261,69.246,69.261,14400000.0
2009-10-26 04:30:00,69.267,69.279,69.267,69.279,12800000.0
2009-10-26 04:31:00,69.252,69.252,69.229,69.244,9600000.0
2009-10-26 04:32:00,69.243,69.243,69.227,69.235,11200000.0
2009-10-26 04:33:00,69.247,69.25,69.243,69.25,13200000.0
2009-10-26 04:34:00,69.245,69.257,69.245,69.257,17600000.0
2009-10-26 04:35:00,69.261,69.261,69.248,69.257,11600000.0
2009-10-26 04:36:00,69.244,69.254,69.223,69.223,11200000.0
2009-10-26 04:37:00,69.207,69.216,69.199,69.207,12800000.0
2009-10-26 04:38:00,69.227,69.238,69.221,69.234,16000000.0
2009-10-26 04:39:00,69.242,69.245,69.229,69.229,14400000.0
2009-10-26 04:40:00,69.221,69.225,69.211,69.225,12800000.0
2009-10-26 04:41:00,69.211,69.211,69.201,69.201,8000000.0
2009-10-26 04:42:00,69.199,69.199,69.168,69.168,12800000.0
2009-10-26 04:43:00,69.173,69.173,69.156,69.156,9600000.0
2009-10-26 04:44:00,69.169,69.177,69.16,69.173,12800000.0
2009-10-26 04:45:00,69.174,69.177,69.172,69.172,11200000.0
2009-10-26 04:46:00,69.153,69.18,69.153,69.158,12800000.0
2009-10-26 04:47:00,69.182,69.187,69.181,69.187,20800000.0
2009-10-26 04:48:00,69.187,69.189,69.184,69.189,11200000.0
2009-10-26 04:49:00,69.162,69.182,69.162,69.182,12800000.0
2009-10-26 04:50:00,69.174,69.187,69.174,69.185,17600000.0
2009-10-26 04:51:00,69.192,69.206,69.188,69.188,16000000.0
2009-10-26 04:52:00,69.174,69.176,69.153,69.162,12800000.0
2009-10-26 04:53:00,69.173,69.173,69.169,69.169,12800000.0
2009-10-26 04:54:00,69.165,69.165,69.134,69.134,33600000.0
2009-10-26 04:55:00,69.125,69.136,69.124,69.133,14400000.0
2009-10-26 04:56:00,69.148,69.152,69.142,69.142,16000000.0
2009-10-26 04:57:00,69.153,69.158,69.153,69.157,8000000.0
2009-10-26 04:58:00,69.164,69.164,69.156,69.159,8000000.0
2009-10-26 04:59:00,69.166,69.166,69.146,69.16,17600000.0
2009-10-26 05:00:00,69.14,69.157,69.126,69.147,16400000.0
2009-10-26 05:01:00,69.145,69.151,69.145,69.147,14400000.0
2009-10-26 05:02:00,69.142,69.142,69.135,69.135,12800000.0
2009-10-26 05:03:00,69.144,69.157,69.144,69.157,9600000.0
2009-10-26 05:04:00,69.157,69.171,69.157,69.164,12800000.0
2009-10-26 05:05:00,69.155,69.162,69.152,69.154,12800000.0
2009-10-26 05:06:00,69.155,69.165,69.155,69.16,12800000.0
2009-10-26 05:07:00,69.151,69.151,69.12,69.12,11200000.0
2009-10-26 05:08:00,69.105,69.138,69.105,69.138,14400000.0
2009-10-26 05:09:00,69.126,69.131,69.118,69.118,9600000.0
2009-10-26 05:10:00,69.104,69.111,69.092,69.111,12800000.0
2009-10-26 05:11:00,69.128,69.144,69.12,69.135,17600000.0
2009-10-26 05:12:00,69.142,69.15,69.142,69.15,11200000.0
2009-10-26 05:13:00,69.162,69.164,69.158,69.162,12800000.0
2009-10-26 05:14:00,69.163,69.174,69.162,69.166,16000000.0
2009-10-26 05:15:00,69.148,69.16,69.139,69.16,8000000.0
2009-10-26 05:16:00,69.169,69.194,69.169,69.179,16000000.0
2009-10-26 05:17:00,69.186,69.192,69.161,69.161,9600000.0
2009-10-26 05:18:00,69.187,69.187,69.111,69.116,11200000.0
2009-10-26 05:19:00,69.11,69.134,69.098,69.098,16000000.0
2009-10-26 05:20:00,69.177,69.177,69.122,69.122,11200000.0
2009-10-26 05:21:00,69.115,69.115,69.108,69.108,19200000.0
2009-10-26 05:22:00,69.103,69.111,69.099,69.111,25600000.0
2009-10-26 05:23:00,69.11,69.119,69.092,69.092,43200000.0
2009-10-26 05:24:00,69.114,69.12,69.091,69.102,32000000.0
2009-10-26 05:25:00,69.113,69.113,69.1,69.109,25600000.0
2009-10-26 05:26:00,69.083,69.114,69.083,69.114,33600000.0
2009-10-26 05:27:00,69.105,69.14,69.104,69.14,12800000.0
2009-10-26 05:28:00,69.127,69.138,69.127,69.138,11200000.0
2009-10-26 05:29:00,69.145,69.151,69.144,69.151,8000000.0
2009-10-26 05:30:00,69.151,69.158,69.145,69.158,16000000.0
2009-10-26 05:31:00,69.147,69.163,69.139,69.139,11200000.0
2009-10-26 05:32:00,69.158,69.159,69.141,69.159,13200000.0
2009-10-26 05:33:00,69.153,69.159,69.152,69.154,11200000.0
2009-10-26 05:34:00,69.152,69.152,69.142,69.147,16000000.0
2009-10-26 05:35:00,69.144,69.154,69.144,69.152,11200000.0
2009-10-26 05:36:00,69.148,69.148,69.131,69.131,9600000.0
2009-10-26 05:37:00,69.101,69.111,69.101,69.111,11200000.0
2009-10-26 05:38:00,69.113,69.115,69.105,69.108,11200000.0
2009-10-26 05:39:00,69.112,69.118,69.107,69.107,12800000.0
2009-10-26 05:40:00,69.121,69.14,69.12,69.14,12800000.0
2009-10-26 05:41:00,69.138,69.143,69.137,69.137,11200000.0
2009-10-26 05:42:00,69.131,69.136,69.131,69.136,19200000.0
2009-10-26 05:43:00,69.145,69.145,69.133,69.137,9600000.0
2009-10-26 05:44:00,69.135,69.143,69.121,69.143,14400000.0
2009-10-26 05:45:00,69.125,69.144,69.123,69.14,11200000.0
2009-10-26 05:46:00,69.143,69.155,69.143,69.155,16000000.0
2009-10-26 05:47:00,69.161,69.161,69.152,69.152,12800000.0
2009-10-26 05:48:00,69.15,69.15,69.133,69.141,9600000.0
2009-10-26 05:49:00,69.153,69.188,69.153,69.188,22400000.0
2009-10-26 05:50:00,69.196,69.196,69.181,69.181,12800000.0
2009-10-26 05:51:00,69.18,69.18,69.161,69.161,17600000.0
2009-10-26 05:52:00,69.149,69.149,69.145,69.145,16000000.0
2009-10-26 05:53:00,69.145,69.151,69.142,69.142,12800000.0
2009-10-26 05:54:00,69.132,69.139,69.132,69.139,14400000.0
2009-10-26 05:55:00,69.143,69.143,69.137,69.142,8000000.0
2009-10-26 05:56:00,69.113,69.142,69.113,69.14,18000000.0
2009-10-26 05:57:00,69.151,69.151,69.143,69.143,8000000.0
2009-10-26 05:58:00,69.146,69.156,69.146,69.156,19200000.0
2009-10-26 05:59:00,69.155,69.167,69.155,69.164,11200000.0
2009-10-26 06:00:00,69.169,69.17,69.159,69.159,35200000.0
2009-10-26 06:01:00,69.172,69.175,69.166,69.175,28800000.0
2009-10-26 06:02:00,69.171,69.181,69.171,69.173,11200000.0
2009-10-26 06:03:00,69.175,69.181,69.174,69.178,16000000.0
2009-10-26 06:04:00,69.179,69.187,69.166,69.18,12800000.0
2009-10-26 06:05:00,69.175,69.183,69.17,69.183,8400000.0
2009-10-26 06:06:00,69.188,69.192,69.175,69.188,24000000.0
2009-10-26 06:07:00,69.18,69.187,69.178,69.187,22400000.0
2009-10-26 06:08:00,69.166,69.192,69.166,69.192,9600000.0
2009-10-26 06:09:00,69.189,69.189,69.183,69.183,11200000.0
2009-10-26 06:10:00,69.167,69.19,69.167,69.183,12800000.0
2009-10-26 06:11:00,69.19,69.19,69.183,69.186,35200000.0
2009-10-26 06:12:00,69.185,69.185,69.171,69.179,11200000.0
2009-10-26 06:13:00,69.146,69.147,69.132,69.142,8000000.0
2009-10-26 06:14:00,69.144,69.148,69.138,69.145,17600000.0
2009-10-26 06:15:00,69.137,69.137,69.122,69.133,16000000.0
2009-10-26 06:16:00,69.138,69.148,69.124,69.148,12800000.0
2009-10-26 06:17:00,69.154,69.168,69.154,69.167,8000000.0
2009-10-26 06:18:00,69.159,69.163,69.157,69.158,12800000.0
2009-10-26 06:19:00,69.163,69.165,69.151,69.151,12800000.0
2009-10-26 06:20:00,69.156,69.159,69.123,69.123,11200000.0
2009-10-26 06:21:00,69.09,69.103,69.09,69.103,8000000.0
2009-10-26 06:22:00,69.111,69.111,69.09,69.101,16000000.0
2009-10-26 06:23:00,69.101,69.104,69.074,69.075,11200000.0
2009-10-26 06:24:00,69.098,69.099,69.094,69.096,14400000.0
2009-10-26 06:25:00,69.094,69.106,69.094,69.106,12800000.0
2009-10-26 06:26:00,69.11,69.115,69.11,69.113,8000000.0
2009-10-26 06:27:00,69.093,69.101,69.093,69.099,12800000.0
2009-10-26 06:28:00,69.109,69.11,69.096,69.096,16000000.0
2009-10-26 06:29:00,69.099,69.104,69.099,69.104,8000000.0
2009-10-26 06:30:00,69.079,69.079,69.069,69.073,27200000.0
2009-10-26 06:31:00,69.086,69.102,69.084,69.101,30400000.0
2009-10-26 06:32:00,69.106,69.11,69.103,69.105,22400000.0
2009-10-26 06:33:00,69.102,69.102,69.092,69.101,24000000.0
2009-10-26 06:34:00,69.095,69.096,69.085,69.096,17600000.0
2009-10-26 06:35:00,69.097,69.097,69.08,69.08,11200000.0
2009-10-26 06:36:00,69.067,69.09,69.053,69.09,16000000.0
2009-10-26 06:37:00,69.093,69.099,69.093,69.095,9600000.0
2009-10-26 06:38:00,69.097,69.097,69.086,69.086,8000000.0
2009-10-26 06:39:00,69.086,69.095,69.084,69.095,9600000.0
2009-10-26 06:40:00,69.091,69.093,69.065,69.065,13200000.0
2009-10-26 06:41:00,69.061,69.071,69.061,69.071,22400000.0
2009-10-26 06:42:00,69.077,69.083,69.076,69.083,17600000.0
2009-10-26 06:43:00,69.087,69.09,69.083,69.09,19200000.0
2009-10-26 06:44:00,69.087,69.093,69.086,69.093,32000000.0
2009-10-26 06:45:00,69.094,69.099,69.089,69.094,25600000.0
2009-10-26 06:46:00,69.068,69.093,69.068,69.09,12800000.0
2009-10-26 06:47:00,69.081,69.089,69.079,69.089,9600000.0
2009-10-26 06:48:00,69.059,69.095,69.059,69.095,17600000.0
2009-10-26 06:49:00,69.094,69.103,69.092,69.103,12800000.0
2009-10-26 06:50:00,69.101,69.102,69.095,69.102,22400000.0
2009-10-26 06:51:00,69.102,69.104,69.092,69.098,16400000.0
2009-10-26 06:52:00,69.096,69.103,69.087,69.103,14400000.0
2009-10-26 06:53:00,69.106,69.109,69.105,69.108,11200000.0
2009-10-26 06:54:00,69.11,69.11,69.103,69.104,14400000.0
2009-10-26 06:55:00,69.089,69.091,69.085,69.091,8000000.0
2009-10-26 06:56:00,69.099,69.111,69.099,69.099,9600000.0
2009-10-26 06:57:00,69.101,69.106,69.097,69.101,9600000.0
2009-10-26 06:58:00,69.091,69.096,69.091,69.094,17600000.0
2009-10-26 06:59:00,69.109,69.136,69.109,69.136,17600000.0
2009-10-26 07:00:00,69.125,69.125,69.104,69.104,8000000.0
2009-10-26 07:01:00,69.111,69.123,69.111,69.123,16000000.0
2009-10-26 07:02:00,69.125,69.141,69.125,69.141,22400000.0
2009-10-26 07:03:00,69.136,69.142,69.136,69.138,12800000.0
2009-10-26 07:04:00,69.123,69.123,69.1,69.116,16000000.0
2009-10-26 07:05:00,69.125,69.125,69.117,69.119,11200000.0
2009-10-26 07:06:00,69.09,69.11,69.09,69.105,11200000.0
2009-10-26 07:07:00,69.117,69.125,69.114,69.114,12800000.0
2009-10-26 07:08:00,69.127,69.135,69.127,69.134,28800000.0
2009-10-26 07:09:00,69.129,69.134,69.129,69.133,16000000.0
2009-10-26 07:10:00,69.133,69.133,69.122,69.123,19200000.0
2009-10-26 07:11:00,69.126,69.126,69.112,69.117,17600000.0
2009-10-26 07:12:00,69.118,69.134,69.118,69.128,12800000.0
2009-10-26 07:13:00,69.134,69.141,69.132,69.14,9600000.0
2009-10-26 07:14:00,69.138,69.138,69.119,69.123,12800000.0
2009-10-26 07:15:00,69.124,69.124,69.116,69.116,8000000.0
2009-10-26 07:16:00,69.124,69.124,69.093,69.093,11200000.0
2009-10-26 07:17:00,69.076,69.086,69.075,69.085,11200000.0
2009-10-26 07:18:00,69.087,69.088,69.077,69.083,11200000.0
2009-10-26 07:19:00,69.089,69.089,69.076,69.083,8000000.0
2009-10-26 07:20:00,69.083,69.086,69.08,69.085,9600000.0
2009-10-26 07:21:00,69.089,69.09,69.084,69.09,9600000.0
2009-10-26 07:22:00,69.076,69.081,69.073,69.08,12800000.0
2009-10-26 07:23:00,69.093,69.095,69.083,69.095,16000000.0
2009-10-26 07:24:00,69.104,69.112,69.104,69.11,14400000.0
2009-10-26 07:25:00,69.11,69.118,69.11,69.118,8000000.0
2009-10-26 07:26:00,69.117,69.121,69.095,69.095,16000000.0
2009-10-26 07:27:00,69.12,69.12,69.099,69.116,9600000.0
2009-10-26 07:28:00,69.121,69.122,69.119,69.119,12800000.0
2009-10-26 07:29:00,69.111,69.125,69.111,69.112,27200000.0
2009-10-26 07:30:00,69.115,69.119,69.114,69.114,8000000.0
2009-10-26 07:31:00,69.115,69.137,69.114,69.137,17600000.0
2009-10-26 07:32:00,69.148,69.154,69.141,69.141,14400000.0
2009-10-26 07:33:00,69.141,69.145,69.135,69.135,16000000.0
2009-10-26 07:34:00,69.144,69.146,69.136,69.143,14400000.0
2009-10-26 07:35:00,69.124,69.151,69.121,69.121,12800000.0
2009-10-26 07:36:00,69.102,69.132,69.102,69.132,9600000.0
2009-10-26 07:37:00,69.133,69.138,69.133,69.136,9600000.0
2009-10-26 07:38:00,69.153,69.158,69.149,69.158,8000000.0
2009-10-26 07:39:00,69.165,69.18,69.158,69.18,19200000.0
2009-10-26 07:40:00,69.171,69.179,69.171,69.176,12800000.0
2009-10-26 07:41:00,69.171,69.176,69.169,69.172,32000000.0
2009-10-26 07:42:00,69.124,69.171,69.124,69.171,33600000.0
2009-10-26 07:43:00,69.161,69.165,69.133,69.133,28800000.0
2009-10-26 07:44:00,69.173,69.175,69.159,69.159,11200000.0
2009-10-26 07:45:00,69.142,69.156,69.134,69.156,12800000.0
2009-10-26 07:46:00,69.169,69.194,69.169,69.194,27200000.0
2009-10-26 07:47:00,69.193,69.193,69.172,69.172,25600000.0
2009-10-26 07:48:00,69.169,69.169,69.156,69.164,28800000.0
2009-10-26 07:49:00,69.15,69.164,69.146,69.153,19200000.0
2009-10-26 07:50:00,69.154,69.154,69.134,69.147,65600000.0
2009-10-26 07:51:00,69.145,69.15,69.133,69.139,38400000.0
2009-10-26 07:52:00,69.13,69.147,69.13,69.133,12800000.0
2009-10-26 07:53:00,69.14,69.149,69.14,69.149,16000000.0
2009-10-26 07:54:00,69.148,69.148,69.127,69.143,19200000.0
2009-10-26 07:55:00,69.151,69.162,69.151,69.155,30400000.0
2009-10-26 07:56:00,69.164,69.172,69.157,69.172,28800000.0
2009-10-26 07:57:00,69.18,69.18,69.169,69.169,17600000.0
2009-10-26 07:58:00,69.144,69.144,69.135,69.142,11200000.0
2009-10-26 07:59:00,69.155,69.163,69.144,69.163,17600000.0
2009-10-26 08:00:00,69.17,69.171,69.156,69.156,20800000.0
2009-10-26 08:01:00,69.155,69.173,69.155,69.173,11200000.0
2009-10-26 08:02:00,69.18,69.19,69.176,69.19,16000000.0
2009-10-26 08:03:00,69.209,69.218,69.209,69.217,11200000.0
2009-10-26 08:04:00,69.219,69.234,69.219,69.223,36800000.0
2009-10-26 08:05:00,69.22,69.229,69.22,69.225,11200000.0
2009-10-26 08:06:00,69.222,69.222,69.21,69.21,12800000.0
2009-10-26 08:07:00,69.206,69.214,69.206,69.214,12800000.0
2009-10-26 08:08:00,69.208,69.214,69.207,69.214,16000000.0
2009-10-26 08:09:00,69.213,69.22,69.205,69.205,19200000.0
2009-10-26 08:10:00,69.178,69.211,69.178,69.199,30400000.0
2009-10-26 08:11:00,69.205,69.21,69.202,69.203,22400000.0
2009-10-26 08:12:00,69.199,69.199,69.193,69.193,22800000.0
2009-10-26 08:13:00,69.19,69.19,69.183,69.185,14400000.0
2009-10-26 08:14:00,69.181,69.191,69.181,69.185,12800000.0
2009-10-26 08:15:00,69.183,69.189,69.182,69.189,40400000.0
2009-10-26 08:16:00,69.183,69.19,69.183,69.185,19600000.0
2009-10-26 08:17:00,69.185,69.189,69.184,69.184,11200000.0
2009-10-26 08:18:00,69.191,69.197,69.183,69.197,11200000.0
2009-10-26 08:19:00,69.202,69.223,69.202,69.222,22400000.0
2009-10-26 08:20:00,69.241,69.241,69.235,69.235,11200000.0
2009-10-26 08:21:00,69.238,69.238,69.227,69.228,22400000.0
2009-10-26 08:22:00,69.205,69.205,69.185,69.185,30400000.0
2009-10-26 08:23:00,69.209,69.209,69.201,69.203,24000000.0
2009-10-26 08:24:00,69.215,69.22,69.206,69.208,25600000.0
2009-10-26 08:25:00,69.202,69.203,69.188,69.2,52800000.0
2009-10-26 08:26:00,69.2,69.203,69.193,69.203,32000000.0
2009-10-26 08:27:00,69.201,69.212,69.195,69.195,40000000.0
2009-10-26 08:28:00,69.195,69.204,69.192,69.195,20800000.0
2009-10-26 08:29:00,69.199,69.214,69.196,69.212,48400000.0
2009-10-26 08:30:00,69.207,69.215,69.205,69.207,33600000.0
2009-10-26 08:31:00,69.203,69.203,69.192,69.197,37200000.0
2009-10-26 08:32:00,69.201,69.202,69.193,69.196,27200000.0
2009-10-26 08:33:00,69.19,69.194,69.169,69.169,41600000.0
2009-10-26 08:34:00,69.207,69.207,69.198,69.2,49600000.0
2009-10-26 08:35:00,69.196,69.197,69.185,69.191,48000000.0
2009-10-26 08:36:00,69.177,69.184,69.16,69.16,12800000.0
2009-10-26 08:37:00,69.151,69.151,69.137,69.148,14400000.0
2009-10-26 08:38:00,69.153,69.154,69.145,69.148,17600000.0
2009-10-26 08:39:00,69.144,69.144,69.121,69.134,14400000.0
2009-10-26 08:40:00,69.149,69.155,69.144,69.155,25600000.0
2009-10-26 08:41:00,69.151,69.162,69.14,69.14,32400000.0
2009-10-26 08:42:00,69.158,69.174,69.157,69.17,12800000.0
2009-10-26 08:43:00,69.166,69.166,69.145,69.145,35200000.0
2009-10-26 08:44:00,69.16,69.161,69.147,69.155,25600000.0
2009-10-26 08:45:00,69.161,69.163,69.154,69.162,37200000.0
2009-10-26 08:46:00,69.162,69.162,69.154,69.158,30400000.0
2009-10-26 08:47:00,69.148,69.156,69.148,69.156,24000000.0
2009-10-26 08:48:00,69.16,69.172,69.155,69.172,30400000.0
2009-10-26 08:49:00,69.171,69.171,69.163,69.163,20800000.0
2009-10-26 08:50:00,69.173,69.188,69.173,69.186,46400000.0
2009-10-26 08:51:00,69.189,69.191,69.183,69.189,22400000.0
2009-10-26 08:52:00,69.172,69.19,69.164,69.164,35200000.0
2009-10-26 08:53:00,69.191,69.196,69.184,69.19,56000000.0
2009-10-26 08:54:00,69.19,69.198,69.19,69.197,22800000.0
2009-10-26 08:55:00,69.205,69.245,69.205,69.234,40000000.0
2009-10-26 08:56:00,69.251,69.268,69.251,69.268,14400000.0
2009-10-26 08:57:00,69.27,69.283,69.27,69.276,43200000.0
2009-10-26 08:58:00,69.259,69.263,69.247,69.247,19200000.0
2009-10-26 08:59:00,69.259,69.286,69.259,69.286,9600000.0
2009-10-26 09:00:00,69.314,69.32,69.314,69.32,32000000.0
2009-10-26 09:01:00,69.331,69.337,69.325,69.325,32000000.0
2009-10-26 09:02:00,69.312,69.312,69.303,69.306,19200000.0
2009-10-26 09:03:00,69.286,69.302,69.285,69.295,16000000.0
2009-10-26 09:04:00,69.297,69.297,69.28,69.28,22400000.0
2009-10-26 09:05:00,69.285,69.288,69.26,69.26,19200000.0
2009-10-26 09:06:00,69.258,69.271,69.257,69.268,30400000.0
2009-10-26 09:07:00,69.274,69.287,69.274,69.286,19200000.0
2009-10-26 09:08:00,69.292,69.296,69.284,69.284,35200000.0
2009-10-26 09:09:00,69.266,69.266,69.22,69.22,46400000.0
2009-10-26 09:10:00,69.208,69.208,69.19,69.199,24000000.0
2009-10-26 09:11:00,69.212,69.213,69.191,69.191,28200000.0
2009-10-26 09:12:00,69.18,69.18,69.168,69.168,53800000.0
2009-10-26 09:13:00,69.159,69.164,69.155,69.164,78800000.0
2009-10-26 09:14:00,69.179,69.186,69.179,69.182,52800000.0
2009-10-26 09:15:00,69.195,69.204,69.195,69.199,30400000.0
2009-10-26 09:16:00,69.208,69.217,69.208,69.217,49600000.0
2009-10-26 09:17:00,69.223,69.227,69.209,69.216,78800000.0
2009-10-26 09:18:00,69.21,69.215,69.203,69.212,72000000.0
2009-10-26 09:19:00,69.211,69.216,69.204,69.208,66000000.0
2009-10-26 09:20:00,69.218,69.228,69.217,69.228,76800000.0
2009-10-26 09:21:00,69.225,69.225,69.21,69.221,49600000.0
2009-10-26 09:22:00,69.233,69.237,69.226,69.23,36800000.0
2009-10-26 09:23:00,69.23,69.232,69.223,69.232,68800000.0
2009-10-26 09:24:00,69.23,69.247,69.229,69.242,43600000.0
2009-10-26 09:25:00,69.251,69.257,69.251,69.256,19200000.0
2009-10-26 09:26:00,69.25,69.25,69.236,69.236,32000000.0
2009-10-26 09:27:00,69.232,69.238,69.226,69.228,70400000.0
2009-10-26 09:28:00,69.231,69.235,69.227,69.228,73600000.0
2009-10-26 09:29:00,69.23,69.238,69.228,69.236,36800000.0
2009-10-26 09:30:00,69.255,69.268,69.255,69.268,25600000.0
2009-10-26 09:31:00,69.253,69.256,69.247,69.252,12800000.0
2009-10-26 09:32:00,69.252,69.261,69.252,69.261,33600000.0
2009-10-26 09:33:00,69.26,69.266,69.255,69.265,30400000.0
2009-10-26 09:34:00,69.249,69.254,69.238,69.254,34000000.0
2009-10-26 09:35:00,69.253,69.253,69.243,69.249,52800000.0
2009-10-26 09:36:00,69.25,69.25,69.235,69.242,46400000.0
2009-10-26 09:37:00,69.244,69.252,69.241,69.243,34000000.0
2009-10-26 09:38:00,69.25,69.267,69.25,69.266,32000000.0
2009-10-26 09:39:00,69.286,69.3,69.286,69.298,43200000.0
2009-10-26 09:40:00,69.29,69.29,69.259,69.259,46400000.0
2009-10-26 09:41:00,69.251,69.262,69.251,69.26,30400000.0
2009-10-26 09:42:00,69.255,69.273,69.255,69.273,43200000.0
2009-10-26 09:43:00,69.282,69.282,69.26,69.26,55400000.0
2009-10-26 09:44:00,69.264,69.264,69.249,69.251,30400000.0
2009-10-26 09:45:00,69.243,69.247,69.24,69.241,19200000.0
2009-10-26 09:46:00,69.24,69.243,69.234,69.234,27600000.0
2009-10-26 09:47:00,69.229,69.238,69.229,69.238,11200000.0
2009-10-26 09:48:00,69.252,69.264,69.252,69.257,25600000.0
2009-10-26 09:49:00,69.266,69.266,69.252,69.259,35200000.0
2009-10-26 09:50:00,69.259,69.268,69.25,69.268,33600000.0
2009-10-26 09:51:00,69.248,69.257,69.234,69.236,85200000.0
2009-10-26 09:52:00,69.226,69.261,69.226,69.259,35200000.0
2009-10-26 09:53:00,69.267,69.277,69.267,69.269,30400000.0
2009-10-26 09:54:00,69.271,69.275,69.269,69.269,43200000.0
2009-10-26 09:55:00,69.269,69.284,69.267,69.284,33600000.0
2009-10-26 09:56:00,69.281,69.289,69.258,69.289,36800000.0
2009-10-26 09:57:00,69.296,69.3,69.291,69.291,24000000.0
2009-10-26 09:58:00,69.289,69.294,69.289,69.29,32000000.0
2009-10-26 09:59:00,69.282,69.282,69.263,69.274,51200000.0
2009-10-26 10:00:00,69.274,69.294,69.267,69.294,62400000.0
2009-10-26 10:01:00,69.317,69.319,69.305,69.305,57600000.0
2009-10-26 10:02:00,69.281,69.286,69.275,69.278,36200000.0
2009-10-26 10:03:00,69.262,69.262,69.253,69.262,45200000.0
2009-10-26 10:04:00,69.273,69.277,69.272,69.277,40400000.0
2009-10-26 10:05:00,69.296,69.302,69.291,69.292,38400000.0
2009-10-26 10:06:00,69.296,69.301,69.294,69.297,33600000.0
2009-10-26 10:07:00,69.29,69.292,69.283,69.288,43200000.0
2009-10-26 10:08:00,69.254,69.283,69.254,69.272,49600000.0
2009-10-26 10:09:00,69.285,69.291,69.28,69.29,52800000.0
2009-10-26 10:10:00,69.291,69.307,69.29,69.297,46400000.0
2009-10-26 10:11:00,69.3,69.312,69.3,69.31,58000000.0
2009-10-26 10:12:00,69.315,69.327,69.315,69.32,58400000.0
2009-10-26 10:13:00,69.315,69.315,69.307,69.307,41600000.0
2009-10-26 10:14:00,69.297,69.297,69.262,69.262,30400000.0
2009-10-26 10:15:00,69.251,69.262,69.242,69.262,30400000.0
2009-10-26 10:16:00,69.26,69.262,69.255,69.259,42000000.0
2009-10-26 10:17:00,69.259,69.268,69.258,69.261,44800000.0
2009-10-26 10:18:00,69.265,69.272,69.26,69.261,78400000.0
2009-10-26 10:19:00,69.255,69.264,69.25,69.25,75200000.0
2009-10-26 10:20:00,69.238,69.245,69.238,69.245,54400000.0
2009-10-26 10:21:00,69.233,69.242,69.206,69.212,35200000.0
2009-10-26 10:22:00,69.219,69.22,69.213,69.22,49600000.0
2009-10-26 10:23:00,69.217,69.233,69.217,69.233,34000000.0
2009-10-26 10:24:00,69.199,69.224,69.199,69.224,43200000.0
2009-10-26 10:25:00,69.219,69.224,69.206,69.209,64000000.0
2009-10-26 10:26:00,69.207,69.22,69.207,69.218,36800000.0
2009-10-26 10:27:00,69.214,69.23,69.214,69.23,53200000.0
2009-10-26 10:28:00,69.247,69.251,69.236,69.249,88000000.0
2009-10-26 10:29:00,69.241,69.243,69.229,69.229,46400000.0
2009-10-26 10:30:00,69.239,69.247,69.234,69.239,27200000.0
2009-10-26 10:31:00,69.235,69.239,69.228,69.228,32000000.0
2009-10-26 10:32:00,69.242,69.251,69.24,69.247,46400000.0
2009-10-26 10:33:00,69.242,69.251,69.242,69.251,35200000.0
2009-10-26 10:34:00,69.248,69.25,69.23,69.23,17600000.0
2009-10-26 10:35:00,69.226,69.237,69.226,69.233,19200000.0
2009-10-26 10:36:00,69.242,69.249,69.24,69.249,16000000.0
2009-10-26 10:37:00,69.257,69.257,69.241,69.249,19200000.0
2009-10-26 10:38:00,69.26,69.261,69.253,69.255,28800000.0
2009-10-26 10:39:00,69.245,69.245,69.23,69.232,8000000.0
2009-10-26 10:40:00,69.228,69.234,69.225,69.225,24000000.0
2009-10-26 10:41:00,69.226,69.226,69.205,69.206,57600000.0
2009-10-26 10:42:00,69.179,69.179,69.162,69.168,38800000.0
2009-10-26 10:43:00,69.167,69.17,69.152,69.17,25600000.0
2009-10-26 10:44:00,69.178,69.178,69.17,69.171,19600000.0
2009-10-26 10:45:00,69.181,69.19,69.18,69.18,22400000.0
2009-10-26 10:46:00,69.184,69.198,69.184,69.198,28800000.0
2009-10-26 10:47:00,69.199,69.199,69.186,69.187,25600000.0
2009-10-26 10:48:00,69.188,69.19,69.183,69.184,38400000.0
2009-10-26 10:49:00,69.187,69.195,69.181,69.195,25600000.0
2009-10-26 10:50:00,69.189,69.2,69.189,69.193,59600000.0
2009-10-26 10:51:00,69.198,69.205,69.191,69.191,68800000.0
2009-10-26 10:52:00,69.186,69.187,69.176,69.184,35200000.0
2009-10-26 10:53:00,69.183,69.187,69.178,69.187,59200000.0
2009-10-26 10:54:00,69.179,69.19,69.176,69.19,54400000.0
2009-10-26 10:55:00,69.184,69.197,69.183,69.19,41600000.0
2009-10-26 10:56:00,69.196,69.198,69.184,69.197,44800000.0
2009-10-26 10:57:00,69.184,69.195,69.183,69.195,33600000.0
2009-10-26 10:58:00,69.2,69.208,69.196,69.204,40400000.0
2009-10-26 10:59:00,69.209,69.216,69.209,69.214,50000000.0
2009-10-26 11:00:00,69.215,69.217,69.207,69.211,51200000.0
2009-10-26 11:01:00,69.213,69.225,69.209,69.225,52800000.0
2009-10-26 11:02:00,69.24,69.248,69.233,69.248,19200000.0
2009-10-26 11:03:00,69.243,69.249,69.241,69.241,36800000.0
2009-10-26 11:04:00,69.251,69.271,69.241,69.271,27600000.0
2009-10-26 11:05:00,69.304,69.323,69.301,69.321,11600000.0
2009-10-26 11:06:00,69.322,69.328,69.317,69.328,30400000.0
2009-10-26 11:07:00,69.32,69.328,69.307,69.326,46400000.0
2009-10-26 11:08:00,69.329,69.329,69.31,69.31,32400000.0
2009-10-26 11:09:00,69.317,69.324,69.311,69.315,75600000.0
2009-10-26 11:10:00,69.306,69.315,69.281,69.297,36200000.0
2009-10-26 11:11:00,69.306,69.307,69.295,69.307,52800000.0
2009-10-26 11:12:00,69.311,69.331,69.309,69.313,70400000.0
2009-10-26 11:13:00,69.324,69.329,69.318,69.325,67200000.0
2009-10-26 11:14:00,69.305,69.31,69.298,69.303,57600000.0
2009-10-26 11:15:00,69.291,69.291,69.268,69.27,35200000.0
2009-10-26 11:16:00,69.273,69.273,69.254,69.261,17600000.0
2009-10-26 11:17:00,69.258,69.265,69.256,69.265,54800000.0
2009-10-26 11:18:00,69.258,69.261,69.247,69.247,73000000.0
2009-10-26 11:19:00,69.262,69.271,69.255,69.269,56000000.0
2009-10-26 11:20:00,69.272,69.273,69.264,69.266,35200000.0
2009-10-26 11:21:00,69.264,69.267,69.249,69.249,39400000.0
2009-10-26 11:22:00,69.243,69.253,69.243,69.247,41600000.0
2009-10-26 11:23:00,69.247,69.253,69.245,69.253,51200000.0
2009-10-26 11:24:00,69.219,69.243,69.219,69.233,52800000.0
2009-10-26 11:25:00,69.234,69.235,69.223,69.226,35600000.0
2009-10-26 11:26:00,69.228,69.241,69.228,69.238,27200000.0
2009-10-26 11:27:00,69.243,69.244,69.234,69.238,25600000.0
2009-10-26 11:28:00,69.221,69.239,69.221,69.239,41000000.0
2009-10-26 11:29:00,69.24,69.251,69.24,69.247,43200000.0
2009-10-26 11:30:00,69.242,69.242,69.236,69.24,11200000.0
2009-10-26 11:31:00,69.241,69.249,69.235,69.235,27200000.0
2009-10-26 11:32:00,69.247,69.249,69.242,69.246,35200000.0
2009-10-26 11:33:00,69.251,69.263,69.251,69.263,17600000.0
2009-10-26 11:34:00,69.268,69.367,69.268,69.365,34000000.0
2009-10-26 11:35:00,69.373,69.377,69.345,69.345,22400000.0
2009-10-26 11:36:00,69.329,69.33,69.315,69.324,43200000.0
2009-10-26 11:37:00,69.312,69.328,69.312,69.316,41600000.0
2009-10-26 11:38:00,69.325,69.33,69.322,69.33,27200000.0
2009-10-26 11:39:00,69.337,69.355,69.337,69.346,46400000.0
2009-10-26 11:40:00,69.35,69.353,69.343,69.35,21800000.0
2009-10-26 11:41:00,69.348,69.348,69.331,69.331,38800000.0
2009-10-26 11:42:00,69.325,69.325,69.314,69.316,38400000.0
2009-10-26 11:43:00,69.315,69.319,69.308,69.316,67200000.0
2009-10-26 11:44:00,69.31,69.31,69.297,69.297,59200000.0
2009-10-26 11:45:00,69.285,69.285,69.258,69.258,49600000.0
2009-10-26 11:46:00,69.28,69.291,69.268,69.284,60800000.0
2009-10-26 11:47:00,69.294,69.294,69.279,69.279,56000000.0
2009-10-26 11:48:00,69.273,69.273,69.267,69.269,56000000.0
2009-10-26 11:49:00,69.272,69.272,69.265,69.265,41600000.0
2009-10-26 11:50:00,69.262,69.262,69.248,69.248,44800000.0
2009-10-26 11:51:00,69.237,69.237,69.213,69.229,44800000.0
2009-10-26 11:52:00,69.202,69.209,69.193,69.209,32400000.0
2009-10-26 11:53:00,69.218,69.225,69.218,69.218,35200000.0
2009-10-26 11:54:00,69.239,69.259,69.235,69.259,48000000.0
2009-10-26 11:55:00,69.258,69.264,69.255,69.255,44800000.0
2009-10-26 11:56:00,69.254,69.263,69.253,69.263,64000000.0
2009-10-26 11:57:00,69.261,69.263,69.252,69.263,22400000.0
2009-10-26 11:58:00,69.263,69.263,69.25,69.25,41600000.0
2009-10-26 11:59:00,69.245,69.247,69.239,69.239,51600000.0
2009-10-26 12:00:00,69.238,69.247,69.238,69.242,36800000.0
2009-10-26 12:01:00,69.238,69.246,69.235,69.246,19200000.0
2009-10-26 12:02:00,69.216,69.251,69.216,69.244,32000000.0
2009-10-26 12:03:00,69.26,69.27,69.258,69.268,51200000.0
2009-10-26 12:04:00,69.268,69.268,69.252,69.255,24000000.0
2009-10-26 12:05:00,69.225,69.249,69.225,69.243,28800000.0
2009-10-26 12:06:00,69.227,69.251,69.227,69.244,24000000.0
2009-10-26 12:07:00,69.245,69.245,69.224,69.233,20800000.0
2009-10-26 12:08:00,69.247,69.256,69.243,69.244,43600000.0
2009-10-26 12:09:00,69.238,69.243,69.229,69.241,25600000.0
2009-10-26 12:10:00,69.218,69.225,69.212,69.216,11200000.0
2009-10-26 12:11:00,69.217,69.217,69.206,69.216,27200000.0
2009-10-26 12:12:00,69.209,69.219,69.209,69.212,30400000.0
2009-10-26 12:13:00,69.199,69.215,69.191,69.191,14400000.0
2009-10-26 12:14:00,69.219,69.22,69.213,69.214,41600000.0
2009-10-26 12:15:00,69.217,69.221,69.212,69.214,27200000.0
2009-10-26 12:16:00,69.217,69.228,69.214,69.225,27600000.0
2009-10-26 12:17:00,69.225,69.225,69.213,69.218,43200000.0
2009-10-26 12:18:00,69.219,69.231,69.219,69.226,25600000.0
2009-10-26 12:19:00,69.217,69.217,69.198,69.204,35200000.0
2009-10-26 12:20:00,69.225,69.225,69.215,69.218,36800000.0
2009-10-26 12:21:00,69.214,69.217,69.209,69.211,59200000.0
2009-10-26 12:22:00,69.21,69.218,69.209,69.215,30400000.0
2009-10-26 12:23:00,69.226,69.226,69.211,69.212,32000000.0
2009-10-26 12:24:00,69.211,69.22,69.209,69.211,33600000.0
2009-10-26 12:25:00,69.198,69.205,69.19,69.19,22400000.0
2009-10-26 12:26:00,69.199,69.201,69.194,69.199,30400000.0
2009-10-26 12:27:00,69.206,69.213,69.206,69.212,30400000.0
2009-10-26 12:28:00,69.145,69.217,69.145,69.208,60800000.0
2009-10-26 12:29:00,69.198,69.198,69.064,69.103,115200000.0
2009-10-26 12:30:00,69.042,69.188,69.039,69.188,46400000.0
2009-10-26 12:31:00,69.207,69.215,69.206,69.206,70400000.0
2009-10-26 12:32:00,69.208,69.216,69.208,69.214,28800000.0
2009-10-26 12:33:00,69.217,69.222,69.217,69.22,40000000.0
2009-10-26 12:34:00,69.188,69.209,69.188,69.202,27600000.0
2009-10-26 12:35:00,69.219,69.228,69.218,69.224,25600000.0
2009-10-26 12:36:00,69.222,69.229,69.222,69.229,48000000.0
2009-10-26 12:37:00,69.219,69.224,69.219,69.224,8000000.0
2009-10-26 12:38:00,69.223,69.223,69.216,69.216,9600000.0
2009-10-26 12:39:00,69.222,69.231,69.222,69.222,24000000.0
2009-10-26 12:40:00,69.212,69.226,69.212,69.225,16000000.0
2009-10-26 12:41:00,69.232,69.24,69.232,69.234,22400000.0
2009-10-26 12:42:00,69.235,69.242,69.234,69.24,22400000.0
2009-10-26 12:43:00,69.217,69.217,69.206,69.207,36800000.0
2009-10-26 12:44:00,69.192,69.213,69.192,69.207,22400000.0
2009-10-26 12:45:00,69.208,69.211,69.206,69.206,35200000.0
2009-10-26 12:46:00,69.21,69.21,69.196,69.197,44800000.0
2009-10-26 12:47:00,69.187,69.192,69.187,69.187,30400000.0
2009-10-26 12:48:00,69.182,69.182,69.171,69.172,32000000.0
2009-10-26 12:49:00,69.166,69.169,69.157,69.157,40000000.0
2009-10-26 12:50:00,69.149,69.152,69.141,69.146,29200000.0
2009-10-26 12:51:00,69.145,69.153,69.143,69.152,22400000.0
2009-10-26 12:52:00,69.149,69.153,69.145,69.153,25600000.0
2009-10-26 12:53:00,69.146,69.161,69.137,69.161,17600000.0
2009-10-26 12:54:00,69.149,69.163,69.149,69.155,26000000.0
2009-10-26 12:55:00,69.156,69.156,69.133,69.144,24000000.0
2009-10-26 12:56:00,69.157,69.159,69.152,69.153,12800000.0
2009-10-26 12:57:00,69.143,69.149,69.136,69.137,27200000.0
2009-10-26 12:58:00,69.128,69.135,69.123,69.135,19200000.0
2009-10-26 12:59:00,69.146,69.156,69.144,69.156,14400000.0
2009-10-26 13:00:00,69.156,69.162,69.155,69.155,12800000.0
2009-10-26 13:01:00,69.169,69.174,69.159,69.164,17600000.0
2009-10-26 13:02:00,69.159,69.172,69.159,69.168,9600000.0
2009-10-26 13:03:00,69.163,69.166,69.162,69.165,8000000.0
2009-10-26 13:04:00,69.139,69.174,69.139,69.174,16000000.0
2009-10-26 13:05:00,69.173,69.176,69.169,69.169,12800000.0
2009-10-26 13:06:00,69.164,69.164,69.141,69.141,18000000.0
2009-10-26 13:07:00,69.14,69.14,69.117,69.117,12800000.0
2009-10-26 13:08:00,69.127,69.145,69.127,69.145,32000000.0
2009-10-26 13:09:00,69.153,69.163,69.153,69.16,28800000.0
2009-10-26 13:10:00,69.167,69.172,69.162,69.172,32000000.0
2009-10-26 13:11:00,69.171,69.173,69.159,69.169,19200000.0
2009-10-26 13:12:00,69.182,69.202,69.177,69.198,16400000.0
2009-10-26 13:13:00,69.207,69.207,69.186,69.186,11200000.0
2009-10-26 13:14:00,69.182,69.188,69.181,69.188,8000000.0
2009-10-26 13:15:00,69.182,69.182,69.175,69.18,16000000.0
2009-10-26 13:16:00,69.175,69.175,69.167,69.17,25600000.0
2009-10-26 13:17:00,69.157,69.164,69.154,69.158,17600000.0
2009-10-26 13:18:00,69.173,69.18,69.173,69.176,56000000.0
2009-10-26 13:19:00,69.174,69.174,69.163,69.171,32000000.0
2009-10-26 13:20:00,69.172,69.172,69.163,69.17,38800000.0
2009-10-26 13:21:00,69.16,69.169,69.146,69.146,56000000.0
2009-10-26 13:22:00,69.178,69.188,69.164,69.188,35600000.0
2009-10-26 13:23:00,69.183,69.183,69.175,69.175,14400000.0
2009-10-26 13:24:00,69.177,69.184,69.177,69.184,14400000.0
2009-10-26 13:25:00,69.18,69.18,69.164,69.164,33600000.0
2009-10-26 13:26:00,69.161,69.167,69.16,69.162,24000000.0
2009-10-26 13:27:00,69.163,69.174,69.163,69.169,40400000.0
2009-10-26 13:28:00,69.163,69.167,69.147,69.154,20800000.0
2009-10-26 13:29:00,69.172,69.179,69.17,69.17,22400000.0
2009-10-26 13:30:00,69.159,69.166,69.155,69.162,36800000.0
2009-10-26 13:31:00,69.16,69.166,69.154,69.166,36800000.0
2009-10-26 13:32:00,69.167,69.169,69.157,69.157,17600000.0
2009-10-26 13:33:00,69.154,69.155,69.141,69.142,12800000.0
2009-10-26 13:34:00,69.157,69.17,69.155,69.161,54800000.0
2009-10-26 13:35:00,69.153,69.153,69.139,69.141,12800000.0
2009-10-26 13:36:00,69.141,69.141,69.131,69.134,48000000.0
2009-10-26 13:37:00,69.131,69.143,69.129,69.143,24000000.0
2009-10-26 13:38:00,69.133,69.142,69.131,69.142,28800000.0
2009-10-26 13:39:00,69.148,69.15,69.143,69.143,25600000.0
2009-10-26 13:40:00,69.146,69.163,69.146,69.16,9600000.0
2009-10-26 13:41:00,69.155,69.159,69.148,69.159,16000000.0
2009-10-26 13:42:00,69.17,69.172,69.16,69.172,22400000.0
2009-10-26 13:43:00,69.175,69.185,69.175,69.175,25600000.0
2009-10-26 13:44:00,69.166,69.184,69.154,69.184,28800000.0
2009-10-26 13:45:00,69.185,69.191,69.185,69.191,12800000.0
2009-10-26 13:46:00,69.186,69.19,69.182,69.19,19200000.0
2009-10-26 13:47:00,69.189,69.199,69.188,69.193,27200000.0
2009-10-26 13:48:00,69.191,69.202,69.191,69.194,22400000.0
2009-10-26 13:49:00,69.196,69.212,69.196,69.208,34000000.0
2009-10-26 13:50:00,69.194,69.194,69.184,69.188,33000000.0
2009-10-26 13:51:00,69.185,69.185,69.178,69.18,30400000.0
2009-10-26 13:52:00,69.172,69.179,69.167,69.179,40000000.0
2009-10-26 13:53:00,69.175,69.175,69.149,69.169,36800000.0
2009-10-26 13:54:00,69.182,69.204,69.182,69.204,24000000.0
2009-10-26 13:55:00,69.204,69.214,69.204,69.214,11200000.0
2009-10-26 13:56:00,69.221,69.227,69.22,69.22,14400000.0
2009-10-26 13:57:00,69.2,69.21,69.195,69.21,14400000.0
2009-10-26 13:58:00,69.201,69.204,69.193,69.193,32000000.0
2009-10-26 13:59:00,69.184,69.193,69.177,69.184,48000000.0
2009-10-26 14:00:00,69.179,69.186,69.177,69.183,32000000.0
2009-10-26 14:01:00,69.188,69.189,69.17,69.17,14400000.0
2009-10-26 14:02:00,69.171,69.175,69.165,69.175,28800000.0
2009-10-26 14:03:00,69.168,69.18,69.168,69.178,14400000.0
2009-10-26 14:04:00,69.167,69.167,69.163,69.163,14400000.0
2009-10-26 14:05:00,69.14,69.148,69.14,69.143,26000000.0
2009-10-26 14:06:00,69.138,69.147,69.138,69.145,17600000.0
2009-10-26 14:07:00,69.141,69.157,69.141,69.153,38400000.0
2009-10-26 14:08:00,69.154,69.156,69.149,69.149,24000000.0
2009-10-26 14:09:00,69.141,69.141,69.118,69.132,10000000.0
2009-10-26 14:10:00,69.127,69.127,69.109,69.109,17600000.0
2009-10-26 14:11:00,69.1,69.112,69.1,69.105,12800000.0
2009-10-26 14:12:00,69.11,69.123,69.11,69.115,12800000.0
2009-10-26 14:13:00,69.127,69.145,69.127,69.145,24000000.0
2009-10-26 14:14:00,69.136,69.144,69.132,69.138,20800000.0
2009-10-26 14:15:00,69.122,69.129,69.106,69.115,33600000.0
2009-10-26 14:16:00,69.128,69.134,69.123,69.134,27200000.0
2009-10-26 14:17:00,69.133,69.151,69.133,69.14,11600000.0
2009-10-26 14:18:00,69.15,69.15,69.14,69.146,16000000.0
2009-10-26 14:19:00,69.149,69.149,69.133,69.133,40000000.0
2009-10-26 14:20:00,69.131,69.131,69.108,69.109,16000000.0
2009-10-26 14:21:00,69.095,69.1,69.089,69.092,33600000.0
2009-10-26 14:22:00,69.077,69.077,69.067,69.073,14400000.0
2009-10-26 14:23:00,69.092,69.128,69.092,69.128,17600000.0
2009-10-26 14:24:00,69.137,69.137,69.118,69.131,36800000.0
2009-10-26 14:25:00,69.123,69.128,69.113,69.113,12800000.0
2009-10-26 14:26:00,69.124,69.124,69.105,69.111,19200000.0
2009-10-26 14:27:00,69.107,69.119,69.101,69.119,11200000.0
2009-10-26 14:28:00,69.117,69.12,69.116,69.116,8000000.0
2009-10-26 14:29:00,69.125,69.13,69.12,69.126,12800000.0
2009-10-26 14:30:00,69.123,69.127,69.036,69.036,11200000.0
2009-10-26 14:31:00,69.112,69.113,69.01,69.1,16000000.0
2009-10-26 14:32:00,69.1,69.1,69.081,69.081,9600000.0
2009-10-26 14:33:00,69.078,69.085,69.075,69.084,12800000.0
2009-10-26 14:34:00,69.068,69.09,69.068,69.087,17600000.0
2009-10-26 14:35:00,69.076,69.076,69.068,69.076,11200000.0
2009-10-26 14:36:00,69.075,69.09,69.075,69.09,8000000.0
2009-10-26 14:37:00,69.106,69.115,69.105,69.11,12800000.0
2009-10-26 14:38:00,69.12,69.135,69.115,69.135,11200000.0
2009-10-26 14:39:00,69.14,69.14,69.123,69.132,17600000.0
2009-10-26 14:40:00,69.148,69.148,69.126,69.13,16000000.0
2009-10-26 14:41:00,69.128,69.131,69.118,69.124,11200000.0
2009-10-26 14:42:00,69.122,69.125,69.119,69.121,12800000.0
2009-10-26 14:43:00,69.12,69.12,69.105,69.105,8000000.0
2009-10-26 14:44:00,69.118,69.134,69.118,69.132,13200000.0
2009-10-26 14:45:00,69.125,69.125,69.118,69.118,8000000.0
2009-10-26 14:46:00,69.111,69.111,69.098,69.098,17600000.0
2009-10-26 14:47:00,69.101,69.106,69.099,69.106,12800000.0
2009-10-26 14:48:00,69.103,69.112,69.103,69.103,11200000.0
2009-10-26 14:49:00,69.11,69.125,69.11,69.125,9600000.0
2009-10-26 14:50:00,69.133,69.144,69.123,69.144,8000000.0
2009-10-26 14:51:00,69.157,69.162,69.157,69.162,8000000.0
2009-10-26 14:52:00,69.169,69.187,69.166,69.187,14400000.0
2009-10-26 14:53:00,69.184,69.205,69.184,69.205,8000000.0
2009-10-26 14:54:00,69.224,69.224,69.194,69.194,12800000.0
2009-10-26 14:55:00,69.187,69.193,69.185,69.193,16400000.0
2009-10-26 14:56:00,69.191,69.199,69.186,69.199,8400000.0
2009-10-26 14:57:00,69.222,69.244,69.22,69.244,12800000.0
2009-10-26 14:58:00,69.239,69.239,69.217,69.229,14400000.0
2009-10-26 14:59:00,69.245,69.255,69.237,69.243,14400000.0
2009-10-26 15:00:00,69.24,69.257,69.24,69.253,16000000.0
2009-10-26 15:01:00,69.256,69.256,69.241,69.256,17600000.0
2009-10-26 15:02:00,69.262,69.262,69.252,69.252,8000000.0
2009-10-26 15:03:00,69.252,69.257,69.247,69.257,9600000.0
2009-10-26 15:04:00,69.26,69.266,69.26,69.265,16000000.0
2009-10-26 15:05:00,69.298,69.309,69.298,69.309,12800000.0
2009-10-26 15:06:00,69.313,69.321,69.311,69.311,11600000.0
2009-10-26 15:07:00,69.312,69.32,69.307,69.32,11200000.0
2009-10-26 15:08:00,69.282,69.307,69.282,69.296,11200000.0
2009-10-26 15:09:00,69.295,69.299,69.286,69.295,14400000.0
2009-10-26 15:10:00,69.297,69.301,69.283,69.289,17600000.0
2009-10-26 15:11:00,69.275,69.275,69.265,69.267,11200000.0
2009-10-26 15:12:00,69.25,69.265,69.25,69.259,9600000.0
2009-10-26 15:13:00,69.26,69.268,69.259,69.268,12800000.0
2009-10-26 15:14:00,69.246,69.246,69.23,69.235,8000000.0
2009-10-26 15:15:00,69.24,69.24,69.224,69.232,17600000.0
2009-10-26 15:16:00,69.24,69.24,69.231,69.238,12800000.0
2009-10-26 15:17:00,69.238,69.246,69.238,69.244,14400000.0
2009-10-26 15:18:00,69.203,69.242,69.203,69.238,12800000.0
2009-10-26 15:19:00,69.243,69.244,69.223,69.237,16000000.0
2009-10-26 15:20:00,69.249,69.256,69.246,69.256,17600000.0
2009-10-26 15:21:00,69.255,69.256,69.164,69.25,17600000.0
2009-10-26 15:22:00,69.241,69.251,69.232,69.24,11600000.0
2009-10-26 15:23:00,69.233,69.233,69.22,69.22,11200000.0
2009-10-26 15:24:00,69.217,69.217,69.192,69.192,11200000.0
2009-10-26 15:25:00,69.175,69.175,69.152,69.152,8000000.0
2009-10-26 15:26:00,69.154,69.161,69.149,69.161,14400000.0
2009-10-26 15:27:00,69.17,69.17,69.155,69.161,12800000.0
2009-10-26 15:28:00,69.164,69.164,69.143,69.156,11200000.0
2009-10-26 15:29:00,69.156,69.193,69.156,69.193,17600000.0
2009-10-26 15:30:00,69.207,69.215,69.203,69.215,17600000.0
2009-10-26 15:31:00,69.234,69.273,69.234,69.268,12800000.0
2009-10-26 15:32:00,69.281,69.281,69.273,69.275,11200000.0
2009-10-26 15:33:00,69.287,69.312,69.287,69.3,11200000.0
2009-10-26 15:34:00,69.295,69.295,69.268,69.276,12800000.0
2009-10-26 15:35:00,69.263,69.266,69.254,69.254,8000000.0
2009-10-26 15:36:00,69.261,69.278,69.261,69.278,14400000.0
2009-10-26 15:37:00,69.286,69.299,69.286,69.286,16000000.0
2009-10-26 15:38:00,69.292,69.316,69.292,69.316,16000000.0
2009-10-26 15:39:00,69.319,69.319,69.304,69.304,8000000.0
2009-10-26 15:40:00,69.292,69.292,69.269,69.291,12800000.0
2009-10-26 15:41:00,69.284,69.284,69.258,69.258,16000000.0
2009-10-26 15:42:00,69.277,69.286,69.275,69.286,8000000.0
2009-10-26 15:43:00,69.298,69.298,69.275,69.275,12800000.0
2009-10-26 15:44:00,69.298,69.309,69.279,69.279,16000000.0
2009-10-26 15:45:00,69.301,69.331,69.301,69.331,8000000.0
2009-10-26 15:46:00,69.352,69.36,69.352,69.357,11200000.0
2009-10-26 15:47:00,69.347,69.347,69.327,69.327,11200000.0
2009-10-26 15:48:00,69.314,69.314,69.296,69.308,12800000.0
2009-10-26 15:49:00,69.309,69.317,69.299,69.299,11600000.0
2009-10-26 15:50:00,69.306,69.33,69.299,69.33,14400000.0
2009-10-26 15:51:00,69.349,69.354,69.333,69.338,11200000.0
2009-10-26 15:52:00,69.347,69.354,69.344,69.35,11200000.0
2009-10-26 15:53:00,69.343,69.355,69.343,69.354,12800000.0
2009-10-26 15:54:00,69.357,69.361,69.357,69.361,8000000.0
2009-10-26 15:55:00,69.374,69.386,69.37,69.385,17600000.0
2009-10-26 15:56:00,69.379,69.389,69.379,69.389,8000000.0
2009-10-26 15:57:00,69.398,69.413,69.397,69.413,12800000.0
2009-10-26 15:58:00,69.408,69.423,69.408,69.423,11200000.0
2009-10-26 15:59:00,69.423,69.427,69.422,69.424,11200000.0
2009-10-26 16:00:00,69.439,69.447,69.436,69.436,11200000.0
2009-10-26 16:01:00,69.434,69.439,69.43,69.439,11200000.0
2009-10-26 16:02:00,69.448,69.449,69.436,69.436,17600000.0
2009-10-26 16:03:00,69.436,69.454,69.436,69.447,12800000.0
2009-10-26 16:04:00,69.451,69.464,69.451,69.461,8000000.0
2009-10-26 16:05:00,69.475,69.475,69.443,69.443,9600000.0
2009-10-26 16:06:00,69.444,69.447,69.432,69.443,16400000.0
2009-10-26 16:07:00,69.46,69.489,69.454,69.489,11200000.0
2009-10-26 16:08:00,69.503,69.505,69.489,69.489,11200000.0
2009-10-26 16:09:00,69.489,69.497,69.487,69.494,17600000.0
2009-10-26 16:10:00,69.486,69.486,69.477,69.477,9600000.0
2009-10-26 16:11:00,69.47,69.474,69.455,69.474,11200000.0
2009-10-26 16:12:00,69.476,69.477,69.451,69.451,9600000.0
2009-10-26 16:13:00,69.462,69.462,69.431,69.431,11200000.0
2009-10-26 16:14:00,69.444,69.452,69.442,69.448,16000000.0
2009-10-26 16:15:00,69.456,69.468,69.452,69.452,11200000.0
2009-10-26 16:16:00,69.45,69.46,69.434,69.46,11200000.0
2009-10-26 16:17:00,69.454,69.459,69.441,69.453,17600000.0
2009-10-26 16:18:00,69.452,69.453,69.441,69.45,12800000.0
2009-10-26 16:19:00,69.446,69.446,69.433,69.433,11200000.0
2009-10-26 16:20:00,69.451,69.458,69.443,69.458,11200000.0
2009-10-26 16:21:00,69.451,69.462,69.451,69.456,11200000.0
2009-10-26 16:22:00,69.461,69.464,69.456,69.456,9600000.0
2009-10-26 16:23:00,69.472,69.488,69.472,69.488,12800000.0
2009-10-26 16:24:00,69.485,69.485,69.467,69.467,11200000.0
2009-10-26 16:25:00,69.469,69.475,69.462,69.462,12800000.0
2009-10-26 16:26:00,69.432,69.446,69.427,69.427,12800000.0
2009-10-26 16:27:00,69.418,69.428,69.418,69.425,18000000.0
2009-10-26 16:28:00,69.426,69.429,69.42,69.429,11200000.0
2009-10-26 16:29:00,69.421,69.421,69.399,69.399,14400000.0
2009-10-26 16:30:00,69.393,69.4,69.391,69.393,14400000.0
2009-10-26 16:31:00,69.376,69.376,69.366,69.366,14400000.0
2009-10-26 16:32:00,69.373,69.373,69.35,69.36,14400000.0
2009-10-26 16:33:00,69.358,69.36,69.351,69.354,9600000.0
2009-10-26 16:34:00,69.365,69.373,69.357,69.363,17000000.0
2009-10-26 16:35:00,69.36,69.368,69.345,69.368,12800000.0
2009-10-26 16:36:00,69.362,69.368,69.358,69.358,11600000.0
2009-10-26 16:37:00,69.345,69.359,69.335,69.335,12800000.0
2009-10-26 16:38:00,69.305,69.305,69.279,69.292,14400000.0
2009-10-26 16:39:00,69.285,69.287,69.275,69.275,12800000.0
2009-10-26 16:40:00,69.291,69.291,69.281,69.285,17000000.0
2009-10-26 16:41:00,69.291,69.291,69.281,69.281,12800000.0
2009-10-26 16:42:00,69.291,69.292,69.274,69.284,11200000.0
2009-10-26 16:43:00,69.3,69.3,69.284,69.284,12800000.0
2009-10-26 16:44:00,69.283,69.287,69.275,69.287,11200000.0
2009-10-26 16:45:00,69.307,69.313,69.307,69.308,11200000.0
2009-10-26 16:46:00,69.301,69.317,69.292,69.317,14400000.0
2009-10-26 16:47:00,69.324,69.343,69.317,69.332,17600000.0
2009-10-26 16:48:00,69.343,69.343,69.326,69.329,11200000.0
2009-10-26 16:49:00,69.326,69.334,69.322,69.331,11200000.0
2009-10-26 16:50:00,69.334,69.339,69.325,69.331,17600000.0
2009-10-26 16:51:00,69.335,69.345,69.281,69.281,11200000.0
2009-10-26 16:52:00,69.342,69.342,69.321,69.321,11200000.0
2009-10-26 16:53:00,69.316,69.318,69.313,69.317,8000000.0
2009-10-26 16:54:00,69.32,69.32,69.307,69.309,9600000.0
2009-10-26 16:55:00,69.305,69.311,69.302,69.309,14400000.0
2009-10-26 16:56:00,69.296,69.299,69.282,69.282,12800000.0
2009-10-26 16:57:00,69.294,69.306,69.294,69.294,16000000.0
2009-10-26 16:58:00,69.287,69.287,69.265,69.274,12800000.0
2009-10-26 16:59:00,69.262,69.262,69.248,69.248,12800000.0
2009-10-26 17:00:00,69.233,69.241,69.231,69.241,11200000.0
2009-10-26 17:01:00,69.245,69.263,69.16,69.257,12800000.0
2009-10-26 17:02:00,69.252,69.266,69.242,69.266,16000000.0
2009-10-26 17:03:00,69.291,69.291,69.285,69.285,8000000.0
2009-10-26 17:04:00,69.287,69.287,69.271,69.28,11200000.0
2009-10-26 17:05:00,69.286,69.305,69.286,69.298,17600000.0
2009-10-26 17:06:00,69.318,69.318,69.3,69.309,11200000.0
2009-10-26 17:07:00,69.293,69.303,69.282,69.303,11200000.0
2009-10-26 17:08:00,69.305,69.343,69.303,69.341,17600000.0
2009-10-26 17:09:00,69.348,69.348,69.313,69.313,8000000.0
2009-10-26 17:10:00,69.297,69.309,69.295,69.309,11200000.0
2009-10-26 17:11:00,69.322,69.344,69.322,69.344,12800000.0
2009-10-26 17:12:00,69.35,69.35,69.322,69.332,12800000.0
2009-10-26 17:13:00,69.322,69.322,69.305,69.31,12800000.0
2009-10-26 17:14:00,69.299,69.299,69.279,69.285,12800000.0
2009-10-26 17:15:00,69.277,69.277,69.261,69.269,12800000.0
2009-10-26 17:16:00,69.261,69.262,69.24,69.24,11200000.0
2009-10-26 17:17:00,69.218,69.22,69.194,69.22,11200000.0
2009-10-26 17:18:00,69.221,69.223,69.213,69.215,9600000.0
2009-10-26 17:19:00,69.193,69.198,69.192,69.196,8000000.0
2009-10-26 17:20:00,69.19,69.201,69.19,69.201,11200000.0
2009-10-26 17:21:00,69.205,69.213,69.195,69.198,12800000.0
2009-10-26 17:22:00,69.201,69.213,69.11,69.213,11200000.0
2009-10-26 17:23:00,69.218,69.224,69.209,69.224,16000000.0
2009-10-26 17:24:00,69.238,69.243,69.231,69.231,11200000.0
2009-10-26 17:25:00,69.233,69.239,69.218,69.218,10600000.0
2009-10-26 17:26:00,69.213,69.22,69.205,69.217,11200000.0
2009-10-26 17:27:00,69.223,69.223,69.202,69.202,17600000.0
2009-10-26 17:28:00,69.194,69.194,69.173,69.177,12800000.0
2009-10-26 17:29:00,69.133,69.139,69.112,69.112,12800000.0
2009-10-26 17:30:00,69.107,69.111,69.104,69.104,11200000.0
2009-10-26 17:31:00,69.104,69.104,69.086,69.086,9600000.0
2009-10-26 17:32:00,69.049,69.053,69.038,69.053,11200000.0
2009-10-26 17:33:00,69.048,69.048,69.032,69.043,12800000.0
2009-10-26 17:34:00,69.062,69.11,69.062,69.11,11200000.0
2009-10-26 17:35:00,69.131,69.131,69.085,69.085,12800000.0
2009-10-26 17:36:00,69.081,69.081,69.068,69.068,11200000.0
2009-10-26 17:37:00,69.046,69.046,69.027,69.044,9600000.0
2009-10-26 17:38:00,69.046,69.084,69.046,69.084,8000000.0
2009-10-26 17:39:00,69.097,69.101,69.077,69.096,17600000.0
2009-10-26 17:40:00,69.091,69.091,69.079,69.08,11200000.0
2009-10-26 17:41:00,69.066,69.066,69.024,69.048,11200000.0
2009-10-26 17:42:00,69.076,69.116,69.076,69.116,11200000.0
2009-10-26 17:43:00,69.133,69.133,69.107,69.107,8000000.0
2009-10-26 17:44:00,69.095,69.1,69.091,69.1,13200000.0
2009-10-26 17:45:00,69.101,69.109,69.099,69.099,11200000.0
2009-10-26 17:46:00,69.078,69.078,69.064,69.064,12800000.0
2009-10-26 17:47:00,69.069,69.072,69.05,69.072,13200000.0
2009-10-26 17:48:00,69.09,69.098,69.063,69.063,11200000.0
2009-10-26 17:49:00,69.031,69.031,69.016,69.024,11200000.0
2009-10-26 17:50:00,69.032,69.055,69.032,69.043,12800000.0
2009-10-26 17:51:00,69.064,69.073,69.052,69.073,11200000.0
2009-10-26 17:52:00,69.079,69.079,69.063,69.063,12800000.0
2009-10-26 17:53:00,69.047,69.054,69.037,69.04,17600000.0
2009-10-26 17:54:00,69.044,69.055,69.036,69.036,16000000.0
2009-10-26 17:55:00,69.055,69.064,69.048,69.058,12800000.0
2009-10-26 17:56:00,69.045,69.061,69.045,69.047,11200000.0
2009-10-26 17:57:00,69.035,69.035,68.985,68.985,9600000.0
2009-10-26 17:58:00,68.96,68.96,68.947,68.947,12800000.0
2009-10-26 17:59:00,68.924,68.924,68.894,68.905,11200000.0
2009-10-26 18:00:00,68.905,68.916,68.892,68.916,17600000.0
2009-10-26 18:01:00,68.932,68.932,68.834,68.834,9600000.0
2009-10-26 18:02:00,68.913,68.923,68.891,68.891,12800000.0
2009-10-26 18:03:00,68.899,68.945,68.899,68.945,12800000.0
2009-10-26 18:04:00,68.93,68.937,68.922,68.937,11200000.0
2009-10-26 18:05:00,68.942,68.942,68.921,68.921,17600000.0
2009-10-26 18:06:00,68.889,68.889,68.848,68.848,12200000.0
2009-10-26 18:07:00,68.864,68.868,68.844,68.868,11200000.0
2009-10-26 18:08:00,68.908,68.936,68.908,68.936,16000000.0
2009-10-26 18:09:00,68.942,68.942,68.929,68.933,8000000.0
2009-10-26 18:10:00,68.944,68.963,68.943,68.943,12800000.0
2009-10-26 18:11:00,68.927,68.945,68.923,68.945,11200000.0
2009-10-26 18:12:00,68.938,68.939,68.93,68.938,11200000.0
2009-10-26 18:13:00,68.937,68.991,68.937,68.991,11200000.0
2009-10-26 18:14:00,69.003,69.014,68.989,69.013,12800000.0
2009-10-26 18:15:00,69.004,69.004,68.978,68.978,8000000.0
2009-10-26 18:16:00,68.987,69.004,68.987,69.004,12800000.0
2009-10-26 18:17:00,69.016,69.032,69.016,69.029,11200000.0
2009-10-26 18:18:00,69.047,69.062,69.047,69.062,11200000.0
2009-10-26 18:19:00,69.063,69.071,69.06,69.071,8000000.0
2009-10-26 18:20:00,69.064,69.064,69.037,69.037,12800000.0
2009-10-26 18:21:00,69.009,69.009,68.975,68.975,11200000.0
2009-10-26 18:22:00,68.975,68.979,68.916,68.916,8000000.0
2009-10-26 18:23:00,68.963,68.967,68.952,68.952,16400000.0
2009-10-26 18:24:00,68.951,68.951,68.938,68.938,12800000.0
2009-10-26 18:25:00,68.941,68.944,68.936,68.936,11200000.0
2009-10-26 18:26:00,68.939,68.939,68.92,68.921,12800000.0
2009-10-26 18:27:00,68.902,68.919,68.869,68.869,14400000.0
2009-10-26 18:28:00,68.856,68.896,68.856,68.896,9600000.0
2009-10-26 18:29:00,68.9,68.916,68.9,68.916,12800000.0
2009-10-26 18:30:00,68.94,68.971,68.94,68.971,11200000.0
2009-10-26 18:31:00,68.972,68.974,68.961,68.961,12800000.0
2009-10-26 18:32:00,68.968,68.969,68.935,68.935,11200000.0
2009-10-26 18:33:00,68.934,68.938,68.912,68.912,11200000.0
2009-10-26 18:34:00,68.923,68.963,68.923,68.963,9600000.0
2009-10-26 18:35:00,68.989,68.989,68.977,68.979,12800000.0
2009-10-26 18:36:00,68.948,68.948,68.938,68.942,12800000.0
2009-10-26 18:37:00,68.961,68.981,68.958,68.981,17600000.0
2009-10-26 18:38:00,68.958,68.958,68.928,68.928,11200000.0
2009-10-26 18:39:00,68.935,68.959,68.935,68.959,16000000.0
2009-10-26 18:40:00,68.961,68.961,68.944,68.945,12800000.0
2009-10-26 18:41:00,68.948,68.964,68.948,68.964,14400000.0
2009-10-26 18:42:00,68.988,68.999,68.986,68.992,11200000.0
2009-10-26 18:43:00,68.981,68.989,68.975,68.975,12800000.0
2009-10-26 18:44:00,68.98,68.98,68.965,68.965,11200000.0
2009-10-26 18:45:00,68.965,68.965,68.946,68.947,11200000.0
2009-10-26 18:46:00,68.932,68.932,68.912,68.912,9600000.0
2009-10-26 18:47:00,68.892,68.918,68.892,68.905,12800000.0
2009-10-26 18:48:00,68.912,68.912,68.888,68.888,12800000.0
2009-10-26 18:49:00,68.878,68.878,68.856,68.856,12800000.0
2009-10-26 18:50:00,68.848,68.862,68.843,68.862,17600000.0
2009-10-26 18:51:00,68.864,68.864,68.849,68.861,12800000.0
2009-10-26 18:52:00,68.871,68.887,68.871,68.887,9600000.0
2009-10-26 18:53:00,68.897,68.906,68.888,68.905,12800000.0
2009-10-26 18:54:00,68.9,68.917,68.9,68.917,11200000.0
2009-10-26 18:55:00,68.916,68.953,68.916,68.953,11200000.0
2009-10-26 18:56:00,68.983,68.986,68.963,68.986,16000000.0
2009-10-26 18:57:00,68.994,69.0,68.989,69.0,11200000.0
2009-10-26 18:58:00,69.005,69.018,69.005,69.014,11200000.0
2009-10-26 18:59:00,69.012,69.019,69.012,69.014,17600000.0
2009-10-26 19:00:00,69.012,69.012,69.009,69.009,8000000.0
2009-10-26 19:01:00,68.991,68.995,68.982,68.982,12800000.0
2009-10-26 19:02:00,68.976,68.976,68.944,68.944,11200000.0
2009-10-26 19:03:00,68.952,68.953,68.945,68.946,12800000.0
2009-10-26 19:04:00,68.942,68.947,68.937,68.945,9600000.0
2009-10-26 19:05:00,68.94,68.949,68.94,68.94,14400000.0
2009-10-26 19:06:00,68.95,68.95,68.937,68.937,16000000.0
2009-10-26 19:07:00,68.948,68.955,68.946,68.955,9600000.0
2009-10-26 19:08:00,68.95,68.957,68.945,68.948,17600000.0
2009-10-26 19:09:00,68.935,68.944,68.932,68.939,12800000.0
2009-10-26 19:10:00,68.909,68.942,68.909,68.938,17600000.0
2009-10-26 19:11:00,68.927,68.927,68.891,68.891,9600000.0
2009-10-26 19:12:00,68.865,68.879,68.865,68.871,11200000.0
2009-10-26 19:13:00,68.88,68.884,68.878,68.878,11200000.0
2009-10-26 19:14:00,68.885,68.885,68.876,68.876,9600000.0
2009-10-26 19:15:00,68.893,68.902,68.887,68.889,12800000.0
2009-10-26 19:16:00,68.881,68.886,68.872,68.874,12800000.0
2009-10-26 19:17:00,68.873,68.878,68.869,68.875,12800000.0
2009-10-26 19:18:00,68.869,68.869,68.853,68.853,17600000.0
2009-10-26 19:19:00,68.849,68.849,68.83,68.838,16000000.0
2009-10-26 19:20:00,68.848,68.851,68.846,68.851,14400000.0
2009-10-26 19:21:00,68.859,68.859,68.833,68.842,16000000.0
2009-10-26 19:22:00,68.833,68.837,68.823,68.823,9600000.0
2009-10-26 19:23:00,68.832,68.844,68.832,68.844,10000000.0
2009-10-26 19:24:00,68.836,68.841,68.812,68.812,17600000.0
2009-10-26 19:25:00,68.802,68.802,68.787,68.794,9600000.0
2009-10-26 19:26:00,68.798,68.821,68.798,68.821,11200000.0
2009-10-26 19:27:00,68.807,68.807,68.775,68.775,11200000.0
2009-10-26 19:28:00,68.803,68.815,68.803,68.806,12800000.0
2009-10-26 19:29:00,68.811,68.816,68.794,68.798,11200000.0
2009-10-26 19:30:00,68.793,68.795,68.786,68.786,8000000.0
2009-10-26 19:31:00,68.78,68.79,68.779,68.789,17600000.0
2009-10-26 19:32:00,68.788,68.791,68.77,68.791,8000000.0
2009-10-26 19:33:00,68.783,68.783,68.754,68.754,12800000.0
2009-10-26 19:34:00,68.762,68.773,68.762,68.773,9600000.0
2009-10-26 19:35:00,68.755,68.767,68.746,68.767,17600000.0
2009-10-26 19:36:00,68.774,68.782,68.774,68.782,11200000.0
2009-10-26 19:37:00,68.79,68.794,68.784,68.787,11200000.0
2009-10-26 19:38:00,68.778,68.792,68.778,68.792,9600000.0
2009-10-26 19:39:00,68.787,68.791,68.783,68.783,11200000.0
2009-10-26 19:40:00,68.785,68.804,68.779,68.804,9600000.0
2009-10-26 19:41:00,68.836,68.875,68.836,68.875,12800000.0
2009-10-26 19:42:00,68.873,68.875,68.867,68.875,12800000.0
2009-10-26 19:43:00,68.877,68.88,68.87,68.87,11200000.0
2009-10-26 19:44:00,68.865,68.882,68.86,68.878,16000000.0
2009-10-26 19:45:00,68.879,68.893,68.878,68.893,9600000.0
2009-10-26 19:46:00,68.899,68.901,68.883,68.889,17600000.0
2009-10-26 19:47:00,68.881,68.914,68.881,68.914,16000000.0
2009-10-26 19:48:00,68.922,68.935,68.916,68.935,11200000.0
2009-10-26 19:49:00,68.923,68.928,68.909,68.928,12800000.0
2009-10-26 19:50:00,68.936,68.936,68.904,68.904,12800000.0
2009-10-26 19:51:00,68.898,68.9,68.881,68.881,12800000.0
2009-10-26 19:52:00,68.864,68.883,68.854,68.883,8000000.0
2009-10-26 19:53:00,68.871,68.884,68.871,68.877,9600000.0
2009-10-26 19:54:00,68.897,68.912,68.891,68.912,14400000.0
2009-10-26 19:55:00,68.912,68.92,68.906,68.92,11200000.0
2009-10-26 19:56:00,68.92,68.937,68.92,68.937,11200000.0
2009-10-26 19:57:00,68.945,68.952,68.943,68.949,8000000.0
2009-10-26 19:58:00,68.941,68.941,68.935,68.935,8000000.0
2009-10-26 19:59:00,68.93,68.935,68.918,68.933,14400000.0
2009-10-26 20:00:00,68.927,68.927,68.917,68.917,12800000.0
2009-10-26 20:01:00,68.919,68.921,68.914,68.916,11200000.0
2009-10-26 20:02:00,68.926,68.926,68.908,68.908,9600000.0
2009-10-26 20:03:00,68.917,68.933,68.917,68.933,8000000.0
2009-10-26 20:04:00,68.923,68.93,68.914,68.93,12800000.0
2009-10-26 20:05:00,68.939,68.939,68.92,68.923,12800000.0
2009-10-26 20:06:00,68.917,68.918,68.911,68.912,11200000.0
2009-10-26 20:07:00,68.91,68.916,68.905,68.905,16000000.0
2009-10-26 20:08:00,68.896,68.908,68.89,68.904,12800000.0
2009-10-26 20:09:00,68.89,68.898,68.884,68.898,8000000.0
2009-10-26 20:10:00,68.906,68.92,68.906,68.915,17600000.0
2009-10-26 20:11:00,68.905,68.907,68.9,68.907,8000000.0
2009-10-26 20:12:00,68.885,68.898,68.885,68.893,14400000.0
2009-10-26 20:13:00,68.886,68.886,68.868,68.885,17600000.0
2009-10-26 20:14:00,68.89,68.89,68.882,68.886,12800000.0
2009-10-26 20:15:00,68.876,68.891,68.876,68.891,11200000.0
2009-10-26 20:16:00,68.874,68.874,68.856,68.856,12800000.0
2009-10-26 20:17:00,68.851,68.851,68.818,68.818,12800000.0
2009-10-26 20:18:00,68.814,68.819,68.794,68.794,12800000.0
2009-10-26 20:19:00,68.769,68.769,68.732,68.732,9600000.0
2009-10-26 20:20:00,68.749,68.784,68.749,68.781,11200000.0
2009-10-26 20:21:00,68.777,68.777,68.756,68.759,11200000.0
2009-10-26 20:22:00,68.766,68.766,68.753,68.757,8000000.0
2009-10-26 20:23:00,68.763,68.772,68.763,68.772,14400000.0
2009-10-26 20:24:00,68.783,68.789,68.78,68.78,16000000.0
2009-10-26 20:25:00,68.788,68.805,68.784,68.805,12800000.0
2009-10-26 20:26:00,68.801,68.801,68.784,68.792,9600000.0
2009-10-26 20:27:00,68.788,68.81,68.788,68.807,12800000.0
2009-10-26 20:28:00,68.799,68.812,68.799,68.809,17600000.0
2009-10-26 20:29:00,68.809,68.822,68.809,68.811,12800000.0
2009-10-26 20:30:00,68.805,68.816,68.801,68.801,14400000.0
2009-10-26 20:31:00,68.789,68.793,68.768,68.778,12800000.0
2009-10-26 20:32:00,68.776,68.786,68.776,68.786,8000000.0
2009-10-26 20:33:00,68.786,68.799,68.783,68.799,16000000.0
2009-10-26 20:34:00,68.812,68.812,68.788,68.796,14400000.0
2009-10-26 20:35:00,68.773,68.795,68.773,68.785,9600000.0
2009-10-26 20:36:00,68.779,68.788,68.774,68.788,11200000.0
2009-10-26 20:37:00,68.771,68.771,68.763,68.766,11200000.0
2009-10-26 20:38:00,68.746,68.749,68.737,68.737,12800000.0
2009-10-26 20:39:00,68.743,68.757,68.741,68.755,14800000.0
2009-10-26 20:40:00,68.767,68.767,68.758,68.758,12800000.0
2009-10-26 20:41:00,68.768,68.768,68.758,68.758,16000000.0
2009-10-26 20:42:00,68.74,68.74,68.726,68.726,12800000.0
2009-10-26 20:43:00,68.724,68.724,68.71,68.711,12800000.0
2009-10-26 20:44:00,68.705,68.709,68.698,68.698,11200000.0
2009-10-26 20:45:00,68.718,68.728,68.718,68.728,9600000.0
2009-10-26 20:46:00,68.73,68.73,68.715,68.729,9600000.0
2009-10-26 20:47:00,68.741,68.753,68.741,68.743,11200000.0
2009-10-26 20:48:00,68.76,68.76,68.739,68.744,12800000.0
2009-10-26 20:49:00,68.739,68.745,68.739,68.741,11200000.0
2009-10-26 20:50:00,68.736,68.742,68.735,68.736,13600000.0
2009-10-26 20:51:00,68.749,68.749,68.736,68.741,11200000.0
2009-10-26 20:52:00,68.742,68.753,68.742,68.752,11200000.0
2009-10-26 20:53:00,68.751,68.769,68.751,68.769,12800000.0
2009-10-26 20:54:00,68.787,68.787,68.77,68.77,8000000.0
2009-10-26 20:55:00,68.768,68.771,68.763,68.763,11200000.0
2009-10-26 20:56:00,68.769,68.775,68.769,68.775,11200000.0
2009-10-26 20:57:00,68.777,68.801,68.777,68.797,11200000.0
2009-10-26 20:58:00,68.83,68.838,68.82,68.82,18000000.0
2009-10-26 20:59:00,68.811,68.829,68.74,68.829,14400000.0
2009-10-26 21:00:00,68.815,68.815,68.792,68.796,12800000.0
2009-10-26 21:01:00,68.789,68.801,68.785,68.789,17600000.0
2009-10-26 21:02:00,68.777,68.814,68.777,68.814,11200000.0
2009-10-26 21:03:00,68.814,68.817,68.799,68.817,12800000.0
2009-10-26 21:04:00,68.813,68.813,68.797,68.81,11200000.0
2009-10-26 21:05:00,68.814,68.817,68.809,68.811,14400000.0
2009-10-26 21:06:00,68.778,68.797,68.775,68.797,8000000.0
2009-10-26 21:07:00,68.807,68.807,68.796,68.803,12800000.0
2009-10-26 21:08:00,68.786,68.802,68.784,68.795,11200000.0
2009-10-26 21:09:00,68.783,68.784,68.779,68.779,12800000.0
2009-10-26 21:10:00,68.773,68.773,68.747,68.762,12800000.0
2009-10-26 21:11:00,68.765,68.765,68.746,68.751,12800000.0
2009-10-26 21:12:00,68.755,68.771,68.755,68.771,12800000.0
2009-10-26 21:13:00,68.777,68.787,68.777,68.787,11200000.0
2009-10-26 21:14:00,68.783,68.794,68.783,68.792,12800000.0
2009-10-26 21:15:00,68.794,68.809,68.793,68.809,17600000.0
2009-10-26 21:16:00,68.801,68.806,68.794,68.802,8000000.0
2009-10-26 21:17:00,68.789,68.802,68.789,68.795,12800000.0
2009-10-26 21:18:00,68.799,68.806,68.794,68.805,12800000.0
2009-10-26 21:19:00,68.787,68.791,68.781,68.789,12800000.0
2009-10-26 21:20:00,68.81,68.816,68.803,68.803,9600000.0
2009-10-26 21:21:00,68.79,68.806,68.786,68.799,11200000.0
2009-10-26 21:22:00,68.814,68.814,68.804,68.804,12800000.0
2009-10-26 21:23:00,68.806,68.809,68.792,68.809,17600000.0
2009-10-26 21:24:00,68.801,68.803,68.791,68.803,9600000.0
2009-10-26 21:25:00,68.801,68.802,68.791,68.793,11200000.0
2009-10-26 21:26:00,68.754,68.79,68.754,68.78,17600000.0
2009-10-26 21:27:00,68.78,68.79,68.752,68.752,11200000.0
2009-10-26 21:28:00,68.781,68.8,68.781,68.8,12800000.0
2009-10-26 21:29:00,68.777,68.799,68.777,68.799,12800000.0
2009-10-26 21:30:00,68.772,68.799,68.766,68.783,12800000.0
2009-10-26 21:31:00,68.794,68.803,68.792,68.803,11200000.0
2009-10-26 21:32:00,68.802,68.804,68.795,68.804,11200000.0
2009-10-26 21:33:00,68.807,68.815,68.807,68.815,11200000.0
2009-10-26 21:34:00,68.782,68.807,68.782,68.794,9600000.0
2009-10-26 21:35:00,68.813,68.813,68.803,68.803,11200000.0
2009-10-26 21:36:00,68.813,68.818,68.811,68.813,17600000.0
2009-10-26 21:37:00,68.814,68.814,68.8,68.8,12800000.0
2009-10-26 21:38:00,68.798,68.804,68.796,68.804,8000000.0
2009-10-26 21:39:00,68.802,68.81,68.8,68.81,9600000.0
2009-10-26 21:40:00,68.802,68.809,68.802,68.802,12800000.0
2009-10-26 21:41:00,68.807,68.813,68.804,68.804,14400000.0
2009-10-26 21:42:00,68.808,68.826,68.808,68.823,17600000.0
2009-10-26 21:43:00,68.824,68.828,68.823,68.824,9600000.0
2009-10-26 21:44:00,68.803,68.824,68.795,68.816,9600000.0
2009-10-26 21:45:00,68.831,68.844,68.829,68.838,14400000.0
2009-10-26 21:46:00,68.868,68.88,68.868,68.869,8000000.0
2009-10-26 21:47:00,68.874,68.88,68.867,68.871,12800000.0
2009-10-26 21:48:00,68.872,68.882,68.872,68.882,9600000.0
2009-10-26 21:49:00,68.899,68.911,68.899,68.905,8000000.0
2009-10-26 21:50:00,68.921,68.921,68.915,68.917,11600000.0
2009-10-26 21:51:00,68.896,68.896,68.771,68.771,9600000.0
2009-10-26 21:52:00,68.867,68.867,68.854,68.864,12800000.0
2009-10-26 21:53:00,68.872,68.875,68.868,68.873,17600000.0
2009-10-26 21:54:00,68.872,68.875,68.861,68.863,14400000.0
2009-10-26 21:55:00,68.88,68.887,68.879,68.882,11200000.0
2009-10-26 21:56:00,68.894,68.904,68.894,68.904,12800000.0
2009-10-26 21:57:00,68.896,68.896,68.882,68.882,12800000.0
2009-10-26 21:58:00,68.888,68.9,68.884,68.888,16000000.0
2009-10-26 21:59:00,68.879,68.879,68.859,68.872,14400000.0
2009-10-26 22:00:00,68.868,68.875,68.86,68.875,12800000.0
2009-10-26 22:01:00,68.879,68.879,68.869,68.877,12800000.0
2009-10-26 22:02:00,68.889,68.889,68.872,68.873,12200000.0
2009-10-26 22:03:00,68.867,68.887,68.861,68.887,11200000.0
2009-10-26 22:04:00,68.838,68.91,68.838,68.885,11200000.0
2009-10-26 22:05:00,68.88,68.88,68.862,68.862,17600000.0
2009-10-26 22:06:00,68.865,68.881,68.865,68.878,17600000.0
2009-10-26 22:07:00,68.874,68.881,68.868,68.877,12800000.0
2009-10-26 22:08:00,68.875,68.882,68.872,68.882,11200000.0
2009-10-26 22:09:00,68.86,68.876,68.86,68.87,11200000.0
2009-10-26 22:10:00,68.839,68.862,68.839,68.862,18000000.0
2009-10-26 22:11:00,68.867,68.871,68.859,68.859,14400000.0
2009-10-26 22:12:00,68.839,68.865,68.839,68.865,11200000.0
2009-10-26 22:13:00,68.873,68.873,68.865,68.865,8000000.0
2009-10-26 22:14:00,68.879,68.886,68.876,68.876,16000000.0
2009-10-26 22:15:00,68.871,68.886,68.848,68.848,12800000.0
2009-10-26 22:16:00,68.874,68.883,68.872,68.883,12800000.0
2009-10-26 22:17:00,68.87,68.88,68.87,68.875,11200000.0
2009-10-26 22:18:00,68.881,68.882,68.879,68.88,12800000.0
2009-10-26 22:19:00,68.878,68.885,68.877,68.885,14400000.0
2009-10-26 22:20:00,68.883,68.883,68.872,68.875,11200000.0
2009-10-26 22:21:00,68.886,68.886,68.872,68.877,12800000.0
2009-10-26 22:22:00,68.883,68.884,68.878,68.879,11200000.0
2009-10-26 22:23:00,68.877,68.888,68.875,68.888,12800000.0
2009-10-26 22:24:00,68.885,68.902,68.885,68.902,12800000.0
2009-10-26 22:25:00,68.901,68.901,68.887,68.887,17600000.0
2009-10-26 22:26:00,68.874,68.874,68.861,68.866,11200000.0
2009-10-26 22:27:00,68.891,68.893,68.88,68.887,17600000.0
2009-10-26 22:28:00,68.89,68.89,68.887,68.887,8400000.0
2009-10-26 22:29:00,68.901,68.901,68.886,68.891,9600000.0
2009-10-26 22:30:00,68.912,68.912,68.902,68.902,12800000.0
2009-10-26 22:31:00,68.887,68.892,68.868,68.868,16000000.0
2009-10-26 22:32:00,68.866,68.891,68.866,68.881,12800000.0
2009-10-26 22:33:00,68.908,68.927,68.906,68.927,12800000.0
2009-10-26 22:34:00,68.93,68.93,68.923,68.925,9600000.0
2009-10-26 22:35:00,68.917,68.922,68.91,68.92,11200000.0
2009-10-26 22:36:00,68.918,68.929,68.918,68.921,12800000.0
2009-10-26 22:37:00,68.929,68.933,68.922,68.922,16400000.0
2009-10-26 22:38:00,68.929,68.932,68.917,68.926,17600000.0
2009-10-26 22:39:00,68.91,68.91,68.89,68.89,11200000.0
2009-10-26 22:40:00,68.881,68.881,68.859,68.859,10000000.0
2009-10-26 22:41:00,68.86,68.867,68.849,68.853,12800000.0
2009-10-26 22:42:00,68.867,68.867,68.857,68.857,11200000.0
2009-10-26 22:43:00,68.833,68.847,68.833,68.847,11200000.0
2009-10-26 22:44:00,68.857,68.865,68.841,68.841,8000000.0
2009-10-26 22:45:00,68.846,68.848,68.828,68.845,12800000.0
2009-10-26 22:46:00,68.859,68.863,68.857,68.863,12800000.0
2009-10-26 22:47:00,68.842,68.854,68.824,68.824,12800000.0
2009-10-26 22:48:00,68.858,68.858,68.829,68.829,12800000.0
2009-10-26 22:49:00,68.851,68.881,68.851,68.858,11200000.0
2009-10-26 22:50:00,68.831,68.849,68.831,68.848,11200000.0
2009-10-26 22:51:00,68.85,68.858,68.847,68.858,12800000.0
2009-10-26 22:52:00,68.815,68.841,68.815,68.832,9600000.0
2009-10-26 22:53:00,68.829,68.85,68.828,68.829,11600000.0
2009-10-26 22:54:00,68.819,68.85,68.819,68.847,11200000.0
2009-10-26 22:55:00,68.84,68.852,68.84,68.843,12800000.0
2009-10-26 22:56:00,68.824,68.843,68.819,68.82,12800000.0
2009-10-26 22:57:00,68.827,68.843,68.822,68.824,11200000.0
2009-10-26 22:58:00,68.822,68.844,68.822,68.844,14400000.0
2009-10-26 22:59:00,68.864,68.87,68.856,68.869,11600000.0
2009-10-26 23:00:00,68.85,68.86,68.85,68.86,12800000.0
2009-10-26 23:01:00,68.859,68.864,68.853,68.853,11200000.0
2009-10-26 23:02:00,68.867,68.868,68.861,68.865,12800000.0
2009-10-26 23:03:00,68.861,68.865,68.849,68.865,17600000.0
2009-10-26 23:04:00,68.865,68.866,68.855,68.866,11200000.0
2009-10-26 23:05:00,68.872,68.878,68.854,68.878,11200000.0
2009-10-26 23:06:00,68.872,68.872,68.861,68.861,17600000.0
2009-10-26 23:07:00,68.869,68.878,68.865,68.865,12800000.0
2009-10-26 23:08:00,68.872,68.888,68.866,68.886,11200000.0
2009-10-26 23:09:00,68.878,68.889,68.87,68.87,11200000.0
2009-10-26 23:10:00,68.873,68.889,68.867,68.876,16000000.0
2009-10-26 23:11:00,68.881,68.891,68.856,68.866,17600000.0
2009-10-26 23:12:00,68.882,68.889,68.868,68.869,11200000.0
2009-10-26 23:13:00,68.87,68.89,68.868,68.89,8000000.0
2009-10-26 23:14:00,68.88,68.892,68.88,68.887,8000000.0
2009-10-26 23:15:00,68.878,68.894,68.867,68.867,12800000.0
2009-10-26 23:16:00,68.891,68.893,68.882,68.893,12800000.0
2009-10-26 23:17:00,68.89,68.9,68.885,68.9,17600000.0
2009-10-26 23:18:00,68.899,68.901,68.897,68.897,8000000.0
2009-10-26 23:19:00,68.885,68.886,68.857,68.857,12800000.0
2009-10-26 23:20:00,68.891,68.895,68.875,68.877,12800000.0
2009-10-26 23:21:00,68.868,68.89,68.85,68.85,13200000.0
2009-10-26 23:22:00,68.864,68.894,68.864,68.894,12800000.0
2009-10-26 23:23:00,68.88,68.88,68.863,68.863,11200000.0
2009-10-26 23:24:00,68.88,68.881,68.876,68.878,12800000.0
2009-10-26 23:25:00,68.876,68.885,68.79,68.88,11200000.0
2009-10-26 23:26:00,68.876,68.896,68.876,68.896,16000000.0
2009-10-26 23:27:00,68.883,68.883,68.868,68.88,16000000.0
2009-10-26 23:28:00,68.882,68.884,68.872,68.884,12800000.0
2009-10-26 23:29:00,68.882,68.9,68.882,68.893,11200000.0
2009-10-26 23:30:00,68.886,68.899,68.886,68.895,12800000.0
2009-10-26 23:31:00,68.882,68.916,68.882,68.916,11200000.0
2009-10-26 23:32:00,68.916,68.916,68.901,68.907,17600000.0
2009-10-26 23:33:00,68.908,68.915,68.908,68.914,12800000.0
2009-10-26 23:34:00,68.915,68.923,68.915,68.917,8000000.0
2009-10-26 23:35:00,68.92,68.938,68.91,68.938,12800000.0
2009-10-26 23:36:00,68.909,68.935,68.909,68.935,12800000.0
2009-10-26 23:37:00,68.931,68.931,68.914,68.917,15400000.0
2009-10-26 23:38:00,68.922,68.924,68.894,68.894,11200000.0
2009-10-26 23:39:00,68.884,68.896,68.884,68.89,12800000.0
2009-10-26 23:40:00,68.891,68.908,68.88,68.89,12800000.0
2009-10-26 23:41:00,68.903,68.912,68.898,68.91,14400000.0
2009-10-26 23:42:00,68.911,68.911,68.903,68.907,14400000.0
2009-10-26 23:43:00,68.906,68.917,68.899,68.908,11200000.0
2009-10-26 23:44:00,68.909,68.909,68.899,68.899,12800000.0
2009-10-26 23:45:00,68.871,68.895,68.871,68.871,16000000.0
2009-10-26 23:46:00,68.892,68.898,68.891,68.898,11200000.0
2009-10-26 23:47:00,68.895,68.902,68.895,68.902,12800000.0
2009-10-26 23:48:00,68.876,68.888,68.864,68.88,12800000.0
2009-10-26 23:49:00,68.896,68.896,68.886,68.894,17600000.0
2009-10-26 23:50:00,68.892,68.899,68.888,68.899,11200000.0
2009-10-26 23:51:00,68.904,68.904,68.896,68.896,9600000.0
2009-10-26 23:52:00,68.885,68.899,68.879,68.899,14400000.0
2009-10-26 23:53:00,68.878,68.896,68.878,68.896,14400000.0
2009-10-26 23:54:00,68.883,68.891,68.883,68.889,11200000.0
2009-10-26 23:55:00,68.891,68.9,68.89,68.891,12800000.0
2009-10-26 23:56:00,68.888,68.894,68.876,68.894,13200000.0
2009-10-26 23:57:00,68.901,68.914,68.891,68.914,12800000.0
2009-10-26 23:58:00,68.916,68.92,68.899,68.92,11200000.0
2009-10-26 23:59:00,68.936,68.951,68.936,68.938,9600000.0
2009-10-27 00:00:00,68.941,68.941,68.928,68.935,12800000.0
2009-10-27 00:01:00,68.927,68.935,68.918,68.935,11200000.0
2009-10-27 00:02:00,68.928,68.934,68.927,68.934,12800000.0
2009-10-27 00:03:00,68.936,68.936,68.922,68.933,11200000.0
2009-10-27 00:04:00,68.931,68.932,68.916,68.927,14400000.0
2009-10-27 00:05:00,68.923,68.925,68.906,68.914,12800000.0
2009-10-27 00:06:00,68.918,68.925,68.908,68.922,11200000.0
2009-10-27 00:07:00,68.919,68.925,68.918,68.92,16000000.0
2009-10-27 00:08:00,68.93,68.93,68.917,68.917,13200000.0
2009-10-27 00:09:00,68.917,68.924,68.906,68.924,13200000.0
2009-10-27 00:10:00,68.915,68.915,68.905,68.913,12800000.0
2009-10-27 00:11:00,68.914,68.914,68.895,68.895,11200000.0
2009-10-27 00:12:00,68.906,68.927,68.901,68.923,11200000.0
2009-10-27 00:13:00,68.922,68.93,68.902,68.907,12800000.0
2009-10-27 00:14:00,68.927,68.941,68.927,68.937,11200000.0
2009-10-27 00:15:00,68.939,68.945,68.939,68.945,11200000.0
2009-10-27 00:16:00,68.955,68.965,68.952,68.965,8000000.0
2009-10-27 00:17:00,68.965,68.972,68.963,68.972,12200000.0
2009-10-27 00:18:00,68.968,68.976,68.962,68.962,11600000.0
2009-10-27 00:19:00,68.954,68.96,68.954,68.958,9600000.0
2009-10-27 00:20:00,68.949,68.953,68.948,68.953,8000000.0
2009-10-27 00:21:00,68.951,68.951,68.946,68.946,9600000.0
2009-10-27 00:22:00,68.943,68.945,68.939,68.94,8000000.0
2009-10-27 00:23:00,68.938,68.951,68.938,68.943,12800000.0
2009-10-27 00:24:00,68.943,68.943,68.933,68.943,9600000.0
2009-10-27 00:25:00,68.946,68.948,68.932,68.948,11200000.0
2009-10-27 00:26:00,68.946,68.952,68.946,68.946,11200000.0
2009-10-27 00:27:00,68.949,68.954,68.949,68.952,12800000.0
2009-10-27 00:28:00,68.947,68.955,68.947,68.947,13200000.0
2009-10-27 00:29:00,68.962,68.963,68.928,68.928,14400000.0
2009-10-27 00:30:00,68.957,68.969,68.956,68.957,12800000.0
2009-10-27 00:31:00,68.964,68.964,68.953,68.955,9600000.0
2009-10-27 00:32:00,68.965,68.965,68.93,68.954,17600000.0
2009-10-27 00:33:00,68.957,68.962,68.94,68.962,11200000.0
2009-10-27 00:34:00,68.952,68.957,68.949,68.949,17600000.0
2009-10-27 00:35:00,68.951,68.951,68.934,68.949,11200000.0
2009-10-27 00:36:00,68.94,68.94,68.932,68.932,12800000.0
2009-10-27 00:37:00,68.929,68.929,68.92,68.927,9600000.0
2009-10-27 00:38:00,68.922,68.926,68.906,68.926,14800000.0
2009-10-27 00:39:00,68.93,68.93,68.915,68.915,9600000.0
2009-10-27 00:40:00,68.915,68.927,68.914,68.918,12800000.0
2009-10-27 00:41:00,68.918,68.938,68.918,68.928,11200000.0
2009-10-27 00:42:00,68.927,68.927,68.913,68.917,11200000.0
2009-10-27 00:43:00,68.915,68.915,68.872,68.872,8000000.0
2009-10-27 00:44:00,68.926,68.928,68.92,68.92,9600000.0
2009-10-27 00:45:00,68.907,68.92,68.907,68.92,9600000.0
2009-10-27 00:46:00,68.917,68.917,68.906,68.906,8000000.0
2009-10-27 00:47:00,68.905,68.909,68.9,68.905,11200000.0
2009-10-27 00:48:00,68.89,68.891,68.883,68.886,17600000.0
2009-10-27 00:49:00,68.885,68.888,68.87,68.876,16000000.0
2009-10-27 00:50:00,68.883,68.895,68.883,68.892,11200000.0
2009-10-27 00:51:00,68.88,68.892,68.865,68.865,11200000.0
2009-10-27 00:52:00,68.886,68.895,68.865,68.865,12800000.0
2009-10-27 00:53:00,68.849,68.878,68.849,68.878,16400000.0
2009-10-27 00:54:00,68.883,68.883,68.868,68.868,16000000.0
2009-10-27 00:55:00,68.85,68.85,68.799,68.803,11200000.0
2009-10-27 00:56:00,68.789,68.813,68.782,68.802,14400000.0
2009-10-27 00:57:00,68.804,68.804,68.792,68.798,17600000.0
2009-10-27 00:58:00,68.779,68.792,68.769,68.792,11200000.0
2009-10-27 00:59:00,68.802,68.804,68.796,68.8,12800000.0
2009-10-27 01:00:00,68.806,68.816,68.806,68.816,11200000.0
2009-10-27 01:01:00,68.762,68.851,68.762,68.827,11200000.0
2009-10-27 01:02:00,68.806,68.806,68.785,68.804,11200000.0
2009-10-27 01:03:00,68.803,68.803,68.788,68.788,11200000.0
2009-10-27 01:04:00,68.775,68.798,68.775,68.797,11200000.0
2009-10-27 01:05:00,68.796,68.805,68.789,68.789,12800000.0
2009-10-27 01:06:00,68.764,68.764,68.729,68.729,11200000.0
2009-10-27 01:07:00,68.727,68.727,68.714,68.715,11200000.0
2009-10-27 01:08:00,68.709,68.712,68.696,68.707,11200000.0
2009-10-27 01:09:00,68.699,68.704,68.655,68.664,12800000.0
2009-10-27 01:10:00,68.683,68.714,68.683,68.714,17600000.0
2009-10-27 01:11:00,68.625,68.719,68.625,68.716,11200000.0
2009-10-27 01:12:00,68.707,68.707,68.697,68.707,12800000.0
2009-10-27 01:13:00,68.722,68.723,68.714,68.72,11200000.0
2009-10-27 01:14:00,68.736,68.738,68.73,68.73,11200000.0
2009-10-27 01:15:00,68.709,68.73,68.699,68.73,11200000.0
2009-10-27 01:16:00,68.733,68.734,68.725,68.731,9600000.0
2009-10-27 01:17:00,68.726,68.733,68.718,68.733,11200000.0
2009-10-27 01:18:00,68.736,68.736,68.725,68.725,11200000.0
2009-10-27 01:19:00,68.72,68.724,68.714,68.719,9600000.0
2009-10-27 01:20:00,68.726,68.726,68.72,68.72,8000000.0
2009-10-27 01:21:00,68.743,68.753,68.741,68.745,17600000.0
2009-10-27 01:22:00,68.733,68.736,68.718,68.729,12800000.0
2009-10-27 01:23:00,68.707,68.715,68.703,68.706,12800000.0
2009-10-27 01:24:00,68.731,68.745,68.731,68.738,9600000.0
2009-10-27 01:25:00,68.731,68.745,68.73,68.741,9600000.0
2009-10-27 01:26:00,68.746,68.746,68.726,68.729,11200000.0
2009-10-27 01:27:00,68.731,68.737,68.729,68.735,11200000.0
2009-10-27 01:28:00,68.733,68.733,68.716,68.719,8400000.0
2009-10-27 01:29:00,68.714,68.714,68.695,68.695,12800000.0
2009-10-27 01:30:00,68.701,68.701,68.655,68.655,11200000.0
2009-10-27 01:31:00,68.67,68.678,68.669,68.675,12800000.0
2009-10-27 01:32:00,68.666,68.666,68.661,68.661,11200000.0
2009-10-27 01:33:00,68.656,68.664,68.655,68.659,12800000.0
2009-10-27 01:34:00,68.641,68.653,68.641,68.647,8000000.0
2009-10-27 01:35:00,68.666,68.673,68.663,68.667,11200000.0
2009-10-27 01:36:00,68.662,68.668,68.654,68.662,14400000.0
2009-10-27 01:37:00,68.66,68.696,68.66,68.682,14400000.0
2009-10-27 01:38:00,68.665,68.679,68.665,68.679,8000000.0
2009-10-27 01:39:00,68.678,68.681,68.591,68.676,12800000.0
2009-10-27 01:40:00,68.69,68.693,68.682,68.692,12800000.0
2009-10-27 01:41:00,68.701,68.701,68.675,68.675,12800000.0
2009-10-27 01:42:00,68.681,68.705,68.681,68.705,9600000.0
2009-10-27 01:43:00,68.726,68.734,68.725,68.734,11200000.0
2009-10-27 01:44:00,68.73,68.741,68.728,68.732,11200000.0
2009-10-27 01:45:00,68.727,68.739,68.727,68.739,8000000.0
2009-10-27 01:46:00,68.758,68.759,68.75,68.75,8000000.0
2009-10-27 01:47:00,68.748,68.755,68.734,68.749,17600000.0
2009-10-27 01:48:00,68.746,68.746,68.725,68.742,12800000.0
2009-10-27 01:49:00,68.743,68.747,68.73,68.73,16000000.0
2009-10-27 01:50:00,68.738,68.738,68.726,68.73,16000000.0
2009-10-27 01:51:00,68.731,68.737,68.72,68.729,8000000.0
2009-10-27 01:52:00,68.742,68.753,68.742,68.746,12800000.0
2009-10-27 01:53:00,68.742,68.743,68.73,68.742,14400000.0
2009-10-27 01:54:00,68.749,68.766,68.749,68.758,12200000.0
2009-10-27 01:55:00,68.75,68.764,68.75,68.764,8000000.0
2009-10-27 01:56:00,68.757,68.757,68.741,68.741,8000000.0
2009-10-27 01:57:00,68.737,68.737,68.721,68.725,11200000.0
2009-10-27 01:58:00,68.734,68.739,68.731,68.736,17600000.0
2009-10-27 01:59:00,68.735,68.75,68.733,68.75,12800000.0
2009-10-27 02:00:00,68.739,68.765,68.739,68.764,11200000.0
2009-10-27 02:01:00,68.766,68.767,68.762,68.767,11200000.0
2009-10-27 02:02:00,68.767,68.767,68.762,68.762,19200000.0
2009-10-27 02:03:00,68.765,68.78,68.765,68.778,12800000.0
2009-10-27 02:04:00,68.785,68.785,68.78,68.78,11200000.0
2009-10-27 02:05:00,68.753,68.756,68.746,68.751,12800000.0
2009-10-27 02:06:00,68.759,68.759,68.754,68.754,17600000.0
2009-10-27 02:07:00,68.762,68.781,68.76,68.781,20800000.0
2009-10-27 02:08:00,68.799,68.819,68.799,68.81,17600000.0
2009-10-27 02:09:00,68.827,68.827,68.821,68.821,14400000.0
2009-10-27 02:10:00,68.812,68.816,68.807,68.807,12800000.0
2009-10-27 02:11:00,68.809,68.817,68.794,68.803,12800000.0
2009-10-27 02:12:00,68.831,68.838,68.83,68.831,19200000.0
2009-10-27 02:13:00,68.821,68.829,68.819,68.829,10000000.0
2009-10-27 02:14:00,68.799,68.827,68.799,68.827,12800000.0
2009-10-27 02:15:00,68.825,68.827,68.823,68.823,8000000.0
2009-10-27 02:16:00,68.823,68.823,68.809,68.811,12800000.0
2009-10-27 02:17:00,68.801,68.807,68.8,68.807,12800000.0
2009-10-27 02:18:00,68.801,68.81,68.783,68.81,13200000.0
2009-10-27 02:19:00,68.812,68.824,68.812,68.824,25600000.0
2009-10-27 02:20:00,68.819,68.83,68.819,68.824,14400000.0
2009-10-27 02:21:00,68.821,68.832,68.814,68.814,17600000.0
2009-10-27 02:22:00,68.827,68.837,68.827,68.827,16000000.0
2009-10-27 02:23:00,68.813,68.813,68.798,68.798,14400000.0
2009-10-27 02:24:00,68.791,68.798,68.79,68.797,8000000.0
2009-10-27 02:25:00,68.809,68.809,68.791,68.793,24000000.0
2009-10-27 02:26:00,68.805,68.808,68.795,68.803,11200000.0
2009-10-27 02:27:00,68.807,68.815,68.807,68.81,12800000.0
2009-10-27 02:28:00,68.806,68.812,68.803,68.808,8000000.0
2009-10-27 02:29:00,68.799,68.804,68.794,68.794,11200000.0
2009-10-27 02:30:00,68.809,68.82,68.806,68.816,16000000.0
2009-10-27 02:31:00,68.816,68.821,68.815,68.821,14400000.0
2009-10-27 02:32:00,68.825,68.828,68.825,68.827,12800000.0
2009-10-27 02:33:00,68.825,68.832,68.822,68.832,14400000.0
2009-10-27 02:34:00,68.829,68.832,68.828,68.832,11200000.0
2009-10-27 02:35:00,68.834,68.849,68.834,68.849,12800000.0
2009-10-27 02:36:00,68.859,68.9,68.851,68.9,16000000.0
2009-10-27 02:37:00,68.909,68.909,68.888,68.888,9600000.0
2009-10-27 02:38:00,68.883,68.895,68.874,68.895,8000000.0
2009-10-27 02:39:00,68.898,68.903,68.896,68.897,19200000.0
2009-10-27 02:40:00,68.878,68.892,68.878,68.886,8000000.0
2009-10-27 02:41:00,68.874,68.879,68.865,68.873,12800000.0
2009-10-27 02:42:00,68.886,68.889,68.881,68.888,11200000.0
2009-10-27 02:43:00,68.891,68.919,68.883,68.919,25600000.0
2009-10-27 02:44:00,68.913,68.914,68.909,68.909,17000000.0
2009-10-27 02:45:00,68.914,68.914,68.887,68.905,17600000.0
2009-10-27 02:46:00,68.912,68.913,68.908,68.909,17600000.0
2009-10-27 02:47:00,68.888,68.888,68.87,68.871,8000000.0
2009-10-27 02:48:00,68.867,68.867,68.856,68.856,11200000.0
2009-10-27 02:49:00,68.858,68.858,68.845,68.846,12800000.0
2009-10-27 02:50:00,68.836,68.836,68.817,68.817,16000000.0
2009-10-27 02:51:00,68.816,68.816,68.805,68.81,16000000.0
2009-10-27 02:52:00,68.799,68.799,68.786,68.786,11600000.0
2009-10-27 02:53:00,68.781,68.781,68.771,68.771,12800000.0
2009-10-27 02:54:00,68.771,68.771,68.756,68.756,30400000.0
2009-10-27 02:55:00,68.763,68.763,68.74,68.74,12800000.0
2009-10-27 02:56:00,68.751,68.765,68.751,68.765,22800000.0
2009-10-27 02:57:00,68.771,68.78,68.771,68.777,11200000.0
2009-10-27 02:58:00,68.776,68.783,68.76,68.781,17600000.0
2009-10-27 02:59:00,68.784,68.794,68.784,68.788,16000000.0
2009-10-27 03:00:00,68.791,68.793,68.754,68.754,11200000.0
2009-10-27 03:01:00,68.741,68.748,68.732,68.742,12800000.0
2009-10-27 03:02:00,68.752,68.764,68.752,68.761,11200000.0
2009-10-27 03:03:00,68.757,68.769,68.757,68.769,12800000.0
2009-10-27 03:04:00,68.773,68.782,68.771,68.774,28800000.0
2009-10-27 03:05:00,68.783,68.783,68.778,68.778,10600000.0
2009-10-27 03:06:00,68.771,68.783,68.771,68.773,8000000.0
2009-10-27 03:07:00,68.771,68.783,68.771,68.773,8000000.0
2009-10-27 03:08:00,68.783,68.79,68.772,68.776,17600000.0
2009-10-27 03:09:00,68.769,68.774,68.764,68.767,21800000.0
2009-10-27 03:10:00,68.763,68.765,68.753,68.759,16000000.0
2009-10-27 03:11:00,68.762,68.772,68.762,68.767,11200000.0
2009-10-27 03:12:00,68.774,68.787,68.771,68.787,12800000.0
2009-10-27 03:13:00,68.794,68.807,68.794,68.803,9600000.0
2009-10-27 03:14:00,68.818,68.836,68.814,68.836,11200000.0
2009-10-27 03:15:00,68.829,68.829,68.8,68.8,8000000.0
2009-10-27 03:16:00,68.78,68.78,68.763,68.763,11200000.0
2009-10-27 03:17:00,68.769,68.769,68.741,68.741,12800000.0
2009-10-27 03:18:00,68.757,68.757,68.737,68.737,12800000.0
2009-10-27 03:19:00,68.732,68.74,68.727,68.733,11200000.0
2009-10-27 03:20:00,68.726,68.731,68.717,68.717,12800000.0
2009-10-27 03:21:00,68.735,68.735,68.645,68.733,12800000.0
2009-10-27 03:22:00,68.727,68.735,68.727,68.732,12800000.0
2009-10-27 03:23:00,68.728,68.728,68.71,68.71,14400000.0
2009-10-27 03:24:00,68.717,68.719,68.703,68.71,28800000.0
2009-10-27 03:25:00,68.71,68.711,68.698,68.71,19200000.0
2009-10-27 03:26:00,68.711,68.718,68.708,68.712,12800000.0
2009-10-27 03:27:00,68.72,68.733,68.717,68.732,12800000.0
2009-10-27 03:28:00,68.748,68.755,68.748,68.752,8000000.0
2009-10-27 03:29:00,68.762,68.77,68.752,68.752,11600000.0
2009-10-27 03:30:00,68.748,68.748,68.74,68.748,12800000.0
2009-10-27 03:31:00,68.76,68.767,68.758,68.766,32000000.0
2009-10-27 03:32:00,68.767,68.769,68.761,68.769,9600000.0
2009-10-27 03:33:00,68.766,68.78,68.763,68.765,11200000.0
2009-10-27 03:34:00,68.774,68.779,68.759,68.778,16000000.0
2009-10-27 03:35:00,68.786,68.786,68.768,68.771,14400000.0
2009-10-27 03:36:00,68.763,68.78,68.752,68.78,12200000.0
2009-10-27 03:37:00,68.775,68.791,68.763,68.763,17600000.0
2009-10-27 03:38:00,68.772,68.772,68.758,68.758,14800000.0
2009-10-27 03:39:00,68.738,68.738,68.717,68.717,17600000.0
2009-10-27 03:40:00,68.704,68.711,68.703,68.703,12800000.0
2009-10-27 03:41:00,68.695,68.696,68.686,68.696,12800000.0
2009-10-27 03:42:00,68.7,68.705,68.682,68.682,9600000.0
2009-10-27 03:43:00,68.681,68.69,68.681,68.685,14400000.0
2009-10-27 03:44:00,68.69,68.69,68.681,68.683,28800000.0
2009-10-27 03:45:00,68.681,68.681,68.655,68.655,24000000.0
2009-10-27 03:46:00,68.647,68.647,68.638,68.643,14400000.0
2009-10-27 03:47:00,68.644,68.65,68.639,68.639,12800000.0
2009-10-27 03:48:00,68.629,68.645,68.628,68.645,16000000.0
2009-10-27 03:49:00,68.645,68.657,68.645,68.657,33600000.0
2009-10-27 03:50:00,68.67,68.67,68.575,68.575,16000000.0
2009-10-27 03:51:00,68.659,68.672,68.649,68.672,11200000.0
2009-10-27 03:52:00,68.682,68.683,68.679,68.68,9600000.0
2009-10-27 03:53:00,68.67,68.678,68.656,68.664,11200000.0
2009-10-27 03:54:00,68.658,68.668,68.654,68.657,16000000.0
2009-10-27 03:55:00,68.665,68.665,68.648,68.648,9600000.0
2009-10-27 03:56:00,68.651,68.671,68.648,68.668,12800000.0
2009-10-27 03:57:00,68.654,68.678,68.637,68.678,11200000.0
2009-10-27 03:58:00,68.658,68.673,68.657,68.657,12800000.0
2009-10-27 03:59:00,68.654,68.66,68.64,68.654,17600000.0
2009-10-27 04:00:00,68.637,68.652,68.629,68.629,11200000.0
2009-10-27 04:01:00,68.644,68.65,68.64,68.64,8000000.0
2009-10-27 04:02:00,68.645,68.647,68.633,68.636,11600000.0
2009-10-27 04:03:00,68.645,68.645,68.611,68.622,12800000.0
2009-10-27 04:04:00,68.619,68.628,68.607,68.624,8000000.0
2009-10-27 04:05:00,68.615,68.615,68.558,68.605,14400000.0
2009-10-27 04:06:00,68.593,68.62,68.592,68.62,9600000.0
2009-10-27 04:07:00,68.62,68.641,68.617,68.641,12800000.0
2009-10-27 04:08:00,68.64,68.64,68.625,68.625,12800000.0
2009-10-27 04:09:00,68.621,68.633,68.621,68.633,12800000.0
2009-10-27 04:10:00,68.634,68.643,68.628,68.643,16000000.0
2009-10-27 04:11:00,68.643,68.643,68.628,68.632,8000000.0
2009-10-27 04:12:00,68.655,68.655,68.64,68.644,10000000.0
2009-10-27 04:13:00,68.638,68.651,68.638,68.651,11200000.0
2009-10-27 04:14:00,68.647,68.653,68.642,68.647,9600000.0
2009-10-27 04:15:00,68.642,68.667,68.642,68.666,11200000.0
2009-10-27 04:16:00,68.675,68.675,68.669,68.669,8000000.0
2009-10-27 04:17:00,68.672,68.672,68.633,68.633,9600000.0
2009-10-27 04:18:00,68.624,68.628,68.612,68.613,12800000.0
2009-10-27 04:19:00,68.608,68.625,68.603,68.617,35200000.0
2009-10-27 04:20:00,68.617,68.617,68.605,68.607,12800000.0
2009-10-27 04:21:00,68.607,68.607,68.593,68.598,14400000.0
2009-10-27 04:22:00,68.612,68.615,68.608,68.615,8000000.0
2009-10-27 04:23:00,68.612,68.622,68.61,68.622,12800000.0
2009-10-27 04:24:00,68.614,68.615,68.603,68.615,16000000.0
2009-10-27 04:25:00,68.618,68.628,68.618,68.628,12800000.0
2009-10-27 04:26:00,68.639,68.647,68.632,68.647,11200000.0
2009-10-27 04:27:00,68.63,68.63,68.611,68.615,11200000.0
2009-10-27 04:28:00,68.616,68.621,68.613,68.617,9600000.0
2009-10-27 04:29:00,68.609,68.627,68.609,68.627,13800000.0
2009-10-27 04:30:00,68.633,68.64,68.633,68.64,12800000.0
2009-10-27 04:31:00,68.636,68.636,68.608,68.615,9600000.0
2009-10-27 04:32:00,68.637,68.641,68.613,68.613,11200000.0
2009-10-27 04:33:00,68.635,68.651,68.632,68.651,12800000.0
2009-10-27 04:34:00,68.654,68.661,68.652,68.656,17600000.0
2009-10-27 04:35:00,68.654,68.657,68.648,68.652,11200000.0
2009-10-27 04:36:00,68.653,68.663,68.652,68.656,11200000.0
2009-10-27 04:37:00,68.66,68.679,68.66,68.679,8000000.0
2009-10-27 04:38:00,68.686,68.698,68.682,68.692,16000000.0
2009-10-27 04:39:00,68.697,68.697,68.675,68.677,14400000.0
2009-10-27 04:40:00,68.664,68.701,68.664,68.677,12800000.0
2009-10-27 04:41:00,68.695,68.71,68.695,68.71,8000000.0
2009-10-27 04:42:00,68.743,68.777,68.743,68.777,12800000.0
2009-10-27 04:43:00,68.788,68.791,68.784,68.791,17600000.0
2009-10-27 04:44:00,68.77,68.77,68.745,68.745,12800000.0
2009-10-27 04:45:00,68.738,68.738,68.727,68.727,11200000.0
2009-10-27 04:46:00,68.737,68.75,68.737,68.75,12800000.0
2009-10-27 04:47:00,68.756,68.77,68.756,68.766,21200000.0
2009-10-27 04:48:00,68.763,68.772,68.757,68.77,11200000.0
2009-10-27 04:49:00,68.757,68.757,68.736,68.736,12800000.0
2009-10-27 04:50:00,68.731,68.75,68.731,68.747,17600000.0
2009-10-27 04:51:00,68.75,68.751,68.745,68.75,16000000.0
2009-10-27 04:52:00,68.762,68.768,68.761,68.767,12800000.0
2009-10-27 04:53:00,68.776,68.776,68.771,68.776,12800000.0
2009-10-27 04:54:00,68.774,68.774,68.76,68.76,34000000.0
2009-10-27 04:55:00,68.76,68.769,68.76,68.768,14400000.0
2009-10-27 04:56:00,68.776,68.776,68.763,68.767,16000000.0
2009-10-27 04:57:00,68.796,68.796,68.789,68.789,8000000.0
2009-10-27 04:58:00,68.787,68.794,68.767,68.771,11200000.0
2009-10-27 04:59:00,68.791,68.791,68.767,68.789,17600000.0
2009-10-27 05:00:00,68.78,68.79,68.776,68.783,17600000.0
2009-10-27 05:01:00,68.782,68.782,68.772,68.774,14400000.0
2009-10-27 05:02:00,68.757,68.769,68.741,68.769,12800000.0
2009-10-27 05:03:00,68.777,68.791,68.777,68.791,9600000.0
2009-10-27 05:04:00,68.791,68.795,68.787,68.795,12800000.0
2009-10-27 05:05:00,68.793,68.797,68.783,68.783,12800000.0
2009-10-27 05:06:00,68.777,68.777,68.771,68.776,12800000.0
2009-10-27 05:07:00,68.792,68.798,68.783,68.783,11200000.0
2009-10-27 05:08:00,68.787,68.787,68.774,68.781,14400000.0
2009-10-27 05:09:00,68.772,68.782,68.772,68.78,10000000.0
2009-10-27 05:10:00,68.783,68.795,68.783,68.795,12800000.0
2009-10-27 05:11:00,68.791,68.802,68.772,68.772,17600000.0
2009-10-27 05:12:00,68.804,68.815,68.804,68.815,11200000.0
2009-10-27 05:13:00,68.82,68.82,68.806,68.81,12800000.0
2009-10-27 05:14:00,68.799,68.809,68.789,68.79,16000000.0
2009-10-27 05:15:00,68.779,68.791,68.778,68.791,8000000.0
2009-10-27 05:16:00,68.793,68.793,68.773,68.773,16000000.0
2009-10-27 05:17:00,68.776,68.78,68.776,68.777,9600000.0
2009-10-27 05:18:00,68.784,68.797,68.784,68.797,8000000.0
2009-10-27 05:19:00,68.775,68.797,68.769,68.797,16000000.0
2009-10-27 05:20:00,68.798,68.808,68.775,68.775,11200000.0
2009-10-27 05:21:00,68.785,68.798,68.774,68.782,19200000.0
2009-10-27 05:22:00,68.77,68.812,68.77,68.802,25600000.0
2009-10-27 05:23:00,68.817,68.822,68.779,68.779,43200000.0
2009-10-27 05:24:00,68.801,68.811,68.801,68.811,32000000.0
2009-10-27 05:25:00,68.814,68.817,68.803,68.817,25600000.0
2009-10-27 05:26:00,68.809,68.836,68.789,68.82,33600000.0
2009-10-27 05:27:00,68.826,68.847,68.825,68.825,12800000.0
2009-10-27 05:28:00,68.785,68.82,68.785,68.81,11200000.0
2009-10-27 05:29:00,68.819,68.821,68.817,68.818,8000000.0
2009-10-27 05:30:00,68.816,68.83,68.815,68.83,16000000.0
2009-10-27 05:31:00,68.821,68.833,68.812,68.822,11200000.0
2009-10-27 05:32:00,68.815,68.83,68.809,68.822,12800000.0
2009-10-27 05:33:00,68.824,68.83,68.806,68.83,11200000.0
2009-10-27 05:34:00,68.824,68.824,68.817,68.822,16000000.0
2009-10-27 05:35:00,68.823,68.825,68.819,68.824,11600000.0
2009-10-27 05:36:00,68.79,68.826,68.79,68.818,9600000.0
2009-10-27 05:37:00,68.821,68.844,68.821,68.844,11200000.0
2009-10-27 05:38:00,68.843,68.847,68.839,68.847,11200000.0
2009-10-27 05:39:00,68.877,68.882,68.868,68.868,12800000.0
2009-10-27 05:40:00,68.858,68.861,68.834,68.834,12800000.0
2009-10-27 05:41:00,68.831,68.841,68.829,68.836,11200000.0
2009-10-27 05:42:00,68.817,68.844,68.817,68.837,19200000.0
2009-10-27 05:43:00,68.855,68.855,68.851,68.853,9600000.0
2009-10-27 05:44:00,68.855,68.86,68.852,68.86,14400000.0
2009-10-27 05:45:00,68.865,68.865,68.855,68.857,11200000.0
2009-10-27 05:46:00,68.875,68.882,68.875,68.876,16000000.0
2009-10-27 05:47:00,68.874,68.876,68.871,68.875,12800000.0
2009-10-27 05:48:00,68.89,68.89,68.872,68.876,9600000.0
2009-10-27 05:49:00,68.874,68.874,68.863,68.863,22400000.0
2009-10-27 05:50:00,68.857,68.857,68.84,68.842,12800000.0
2009-10-27 05:51:00,68.858,68.861,68.857,68.861,17600000.0
2009-10-27 05:52:00,68.88,68.887,68.863,68.887,16000000.0
2009-10-27 05:53:00,68.876,68.877,68.871,68.871,12800000.0
2009-10-27 05:54:00,68.87,68.874,68.869,68.872,14400000.0
2009-10-27 05:55:00,68.876,68.876,68.866,68.872,12800000.0
2009-10-27 05:56:00,68.87,68.878,68.867,68.867,17600000.0
2009-10-27 05:57:00,68.873,68.873,68.865,68.865,8000000.0
2009-10-27 05:58:00,68.864,68.864,68.862,68.862,19200000.0
2009-10-27 05:59:00,68.856,68.862,68.852,68.852,11200000.0
2009-10-27 06:00:00,68.853,68.861,68.853,68.854,35200000.0
2009-10-27 06:01:00,68.86,68.86,68.85,68.858,28800000.0
2009-10-27 06:02:00,68.833,68.858,68.833,68.835,11200000.0
2009-10-27 06:03:00,68.856,68.861,68.853,68.86,16000000.0
2009-10-27 06:04:00,68.86,68.86,68.843,68.859,12800000.0
2009-10-27 06:05:00,68.851,68.853,68.849,68.849,8000000.0
2009-10-27 06:06:00,68.838,68.847,68.817,68.847,24000000.0
2009-10-27 06:07:00,68.84,68.844,68.837,68.838,22400000.0
2009-10-27 06:08:00,68.812,68.849,68.812,68.849,9600000.0
2009-10-27 06:09:00,68.85,68.85,68.845,68.845,11200000.0
2009-10-27 06:10:00,68.844,68.851,68.843,68.85,12800000.0
2009-10-27 06:11:00,68.863,68.873,68.856,68.873,35200000.0
2009-10-27 06:12:00,68.886,68.886,68.868,68.868,11200000.0
2009-10-27 06:13:00,68.844,68.851,68.837,68.839,8000000.0
2009-10-27 06:14:00,68.834,68.836,68.826,68.83,17600000.0
2009-10-27 06:15:00,68.837,68.837,68.813,68.813,16000000.0
2009-10-27 06:16:00,68.826,68.827,68.819,68.819,12800000.0
2009-10-27 06:17:00,68.823,68.827,68.823,68.825,8400000.0
2009-10-27 06:18:00,68.817,68.831,68.802,68.828,12800000.0
2009-10-27 06:19:00,68.822,68.83,68.822,68.823,12800000.0
2009-10-27 06:20:00,68.83,68.833,68.817,68.817,11200000.0
2009-10-27 06:21:00,68.817,68.82,68.801,68.803,12800000.0
2009-10-27 06:22:00,68.822,68.822,68.796,68.802,16000000.0
2009-10-27 06:23:00,68.802,68.81,68.8,68.804,11200000.0
2009-10-27 06:24:00,68.758,68.798,68.758,68.795,14800000.0
2009-10-27 06:25:00,68.799,68.799,68.783,68.783,12800000.0
2009-10-27 06:26:00,68.774,68.774,68.77,68.772,8000000.0
2009-10-27 06:27:00,68.768,68.774,68.766,68.767,12800000.0
2009-10-27 06:28:00,68.764,68.768,68.761,68.767,16000000.0
2009-10-27 06:29:00,68.767,68.767,68.755,68.757,8000000.0
2009-10-27 06:30:00,68.753,68.76,68.753,68.758,27200000.0
2009-10-27 06:31:00,68.76,68.76,68.751,68.754,30400000.0
2009-10-27 06:32:00,68.756,68.763,68.753,68.763,22400000.0
2009-10-27 06:33:00,68.772,68.773,68.746,68.747,24000000.0
2009-10-27 06:34:00,68.771,68.786,68.771,68.783,17600000.0
2009-10-27 06:35:00,68.783,68.785,68.781,68.783,11200000.0
2009-10-27 06:36:00,68.782,68.792,68.77,68.791,16000000.0
2009-10-27 06:37:00,68.789,68.8,68.789,68.8,9600000.0
2009-10-27 06:38:00,68.819,68.821,68.815,68.82,8000000.0
2009-10-27 06:39:00,68.806,68.819,68.803,68.819,12800000.0
2009-10-27 06:40:00,68.823,68.833,68.823,68.831,12800000.0
2009-10-27 06:41:00,68.828,68.833,68.806,68.806,22400000.0
2009-10-27 06:42:00,68.829,68.829,68.823,68.824,17600000.0
2009-10-27 06:43:00,68.815,68.819,68.804,68.819,19200000.0
2009-10-27 06:44:00,68.798,68.824,68.798,68.82,32000000.0
2009-10-27 06:45:00,68.821,68.821,68.812,68.812,26000000.0
2009-10-27 06:46:00,68.809,68.812,68.79,68.812,12800000.0
2009-10-27 06:47:00,68.819,68.842,68.819,68.842,9600000.0
2009-10-27 06:48:00,68.845,68.845,68.831,68.831,17600000.0
2009-10-27 06:49:00,68.829,68.837,68.827,68.837,12800000.0
2009-10-27 06:50:00,68.81,68.852,68.81,68.835,22400000.0
2009-10-27 06:51:00,68.847,68.854,68.847,68.854,16000000.0
2009-10-27 06:52:00,68.847,68.855,68.838,68.855,14400000.0
2009-10-27 06:53:00,68.852,68.852,68.845,68.845,11200000.0
2009-10-27 06:54:00,68.849,68.86,68.849,68.858,14800000.0
2009-10-27 06:55:00,68.857,68.867,68.857,68.862,8000000.0
2009-10-27 06:56:00,68.854,68.854,68.844,68.844,9600000.0
2009-10-27 06:57:00,68.848,68.854,68.848,68.854,9600000.0
2009-10-27 06:58:00,68.859,68.865,68.859,68.862,17600000.0
2009-10-27 06:59:00,68.866,68.866,68.855,68.863,17600000.0
2009-10-27 07:00:00,68.826,68.86,68.826,68.86,8000000.0
2009-10-27 07:01:00,68.866,68.866,68.859,68.861,16000000.0
2009-10-27 07:02:00,68.859,68.864,68.853,68.853,22400000.0
2009-10-27 07:03:00,68.858,68.86,68.851,68.855,12800000.0
2009-10-27 07:04:00,68.855,68.866,68.852,68.866,16400000.0
2009-10-27 07:05:00,68.877,68.877,68.871,68.873,11200000.0
2009-10-27 07:06:00,68.869,68.875,68.869,68.869,11200000.0
2009-10-27 07:07:00,68.867,68.876,68.858,68.858,12800000.0
2009-10-27 07:08:00,68.861,68.867,68.861,68.865,28800000.0
2009-10-27 07:09:00,68.873,68.882,68.873,68.881,16000000.0
2009-10-27 07:10:00,68.885,68.885,68.876,68.879,19200000.0
2009-10-27 07:11:00,68.885,68.885,68.876,68.879,17600000.0
2009-10-27 07:12:00,68.875,68.885,68.873,68.877,12800000.0
2009-10-27 07:13:00,68.88,68.884,68.85,68.85,9600000.0
2009-10-27 07:14:00,68.876,68.876,68.852,68.853,12200000.0
2009-10-27 07:15:00,68.873,68.873,68.857,68.857,8000000.0
2009-10-27 07:16:00,68.866,68.866,68.856,68.858,11200000.0
2009-10-27 07:17:00,68.844,68.856,68.843,68.854,11200000.0
2009-10-27 07:18:00,68.851,68.851,68.834,68.846,11200000.0
2009-10-27 07:19:00,68.843,68.854,68.843,68.85,8000000.0
2009-10-27 07:20:00,68.858,68.87,68.855,68.87,9600000.0
2009-10-27 07:21:00,68.875,68.877,68.869,68.877,9600000.0
2009-10-27 07:22:00,68.86,68.864,68.857,68.857,12800000.0
2009-10-27 07:23:00,68.864,68.869,68.856,68.867,16000000.0
2009-10-27 07:24:00,68.86,68.861,68.855,68.86,14400000.0
2009-10-27 07:25:00,68.859,68.859,68.848,68.848,8000000.0
2009-10-27 07:26:00,68.848,68.855,68.835,68.855,16000000.0
2009-10-27 07:27:00,68.842,68.852,68.842,68.852,9600000.0
2009-10-27 07:28:00,68.855,68.866,68.855,68.866,12800000.0
2009-10-27 07:29:00,68.862,68.865,68.853,68.853,27200000.0
2009-10-27 07:30:00,68.844,68.852,68.843,68.852,8000000.0
2009-10-27 07:31:00,68.854,68.858,68.848,68.858,17600000.0
2009-10-27 07:32:00,68.863,68.865,68.85,68.857,14400000.0
2009-10-27 07:33:00,68.854,68.86,68.851,68.855,16000000.0
2009-10-27 07:34:00,68.856,68.86,68.847,68.86,14400000.0
2009-10-27 07:35:00,68.861,68.871,68.858,68.858,12800000.0
2009-10-27 07:36:00,68.862,68.865,68.862,68.862,9600000.0
2009-10-27 07:37:00,68.866,68.866,68.861,68.861,9600000.0
2009-10-27 07:38:00,68.852,68.865,68.843,68.865,8000000.0
2009-10-27 07:39:00,68.866,68.873,68.863,68.873,19200000.0
2009-10-27 07:40:00,68.864,68.879,68.864,68.879,12800000.0
2009-10-27 07:41:00,68.877,68.883,68.875,68.877,32000000.0
2009-10-27 07:42:00,68.872,68.882,68.866,68.882,33600000.0
2009-10-27 07:43:00,68.883,68.883,68.873,68.875,28800000.0
2009-10-27 07:44:00,68.882,68.889,68.875,68.889,11200000.0
2009-10-27 07:45:00,68.901,68.901,68.894,68.901,12800000.0
2009-10-27 07:46:00,68.901,68.921,68.901,68.921,27200000.0
2009-10-27 07:47:00,68.926,68.927,68.914,68.914,25600000.0
2009-10-27 07:48:00,68.901,68.908,68.897,68.898,28800000.0
2009-10-27 07:49:00,68.897,68.898,68.89,68.898,19200000.0
2009-10-27 07:50:00,68.895,68.896,68.887,68.887,65600000.0
2009-10-27 07:51:00,68.887,68.897,68.886,68.886,38400000.0
2009-10-27 07:52:00,68.894,68.921,68.894,68.909,12800000.0
2009-10-27 07:53:00,68.919,68.919,68.905,68.913,16000000.0
2009-10-27 07:54:00,68.917,68.923,68.914,68.919,19200000.0
2009-10-27 07:55:00,68.919,68.919,68.903,68.903,30400000.0
2009-10-27 07:56:00,68.906,68.906,68.895,68.904,28800000.0
2009-10-27 07:57:00,68.898,68.903,68.89,68.903,17600000.0
2009-10-27 07:58:00,68.907,68.915,68.907,68.914,11200000.0
2009-10-27 07:59:00,68.917,68.917,68.908,68.909,17600000.0
2009-10-27 08:00:00,68.906,68.906,68.891,68.898,20800000.0
2009-10-27 08:01:00,68.895,68.904,68.895,68.903,11200000.0
2009-10-27 08:02:00,68.906,68.906,68.899,68.9,16000000.0
2009-10-27 08:03:00,68.898,68.904,68.893,68.904,11600000.0
2009-10-27 08:04:00,68.922,68.922,68.907,68.921,36800000.0
2009-10-27 08:05:00,68.933,68.933,68.919,68.922,11200000.0
2009-10-27 08:06:00,68.931,68.942,68.931,68.938,12800000.0
2009-10-27 08:07:00,68.918,68.927,68.908,68.927,12800000.0
2009-10-27 08:08:00,68.937,68.937,68.931,68.932,16000000.0
2009-10-27 08:09:00,68.932,68.938,68.93,68.933,19200000.0
2009-10-27 08:10:00,68.932,68.934,68.924,68.934,30800000.0
2009-10-27 08:11:00,68.937,68.939,68.932,68.939,22400000.0
2009-10-27 08:12:00,68.931,68.935,68.924,68.931,22400000.0
2009-10-27 08:13:00,68.926,68.933,68.917,68.92,14400000.0
2009-10-27 08:14:00,68.941,68.941,68.913,68.92,12800000.0
2009-10-27 08:15:00,68.912,68.914,68.906,68.907,40000000.0
2009-10-27 08:16:00,68.905,68.905,68.901,68.902,19200000.0
2009-10-27 08:17:00,68.883,68.883,68.868,68.879,11200000.0
2009-10-27 08:18:00,68.898,68.924,68.896,68.924,11200000.0
2009-10-27 08:19:00,68.947,68.955,68.943,68.946,22400000.0
2009-10-27 08:20:00,68.953,68.953,68.933,68.944,11200000.0
2009-10-27 08:21:00,68.956,68.962,68.948,68.962,22400000.0
2009-10-27 08:22:00,68.964,68.965,68.954,68.961,30400000.0
2009-10-27 08:23:00,68.955,68.955,68.947,68.947,24000000.0
2009-10-27 08:24:00,68.925,68.925,68.888,68.892,25600000.0
2009-10-27 08:25:00,68.896,68.905,68.889,68.902,52800000.0
2009-10-27 08:26:00,68.902,68.912,68.902,68.912,32000000.0
2009-10-27 08:27:00,68.913,68.92,68.912,68.914,40000000.0
2009-10-27 08:28:00,68.917,68.936,68.916,68.93,20800000.0
2009-10-27 08:29:00,68.924,68.934,68.919,68.934,48000000.0
2009-10-27 08:30:00,68.929,68.947,68.929,68.947,33600000.0
2009-10-27 08:31:00,68.949,68.949,68.942,68.942,36800000.0
2009-10-27 08:32:00,68.943,68.947,68.94,68.947,27200000.0
2009-10-27 08:33:00,68.934,68.943,68.901,68.901,42000000.0
2009-10-27 08:34:00,68.951,68.956,68.948,68.95,49600000.0
2009-10-27 08:35:00,68.944,68.948,68.933,68.938,48000000.0
2009-10-27 08:36:00,68.932,68.933,68.924,68.924,12800000.0
2009-10-27 08:37:00,68.916,68.916,68.896,68.907,14400000.0
2009-10-27 08:38:00,68.914,68.92,68.913,68.92,17600000.0
2009-10-27 08:39:00,68.917,68.92,68.906,68.917,14400000.0
2009-10-27 08:40:00,68.913,68.913,68.903,68.913,25600000.0
2009-10-27 08:41:00,68.888,68.917,68.888,68.917,32400000.0
2009-10-27 08:42:00,68.918,68.925,68.918,68.924,12800000.0
2009-10-27 08:43:00,68.93,68.935,68.926,68.933,35200000.0
2009-10-27 08:44:00,68.929,68.935,68.926,68.935,25600000.0
2009-10-27 08:45:00,68.93,68.93,68.92,68.921,37200000.0
2009-10-27 08:46:00,68.914,68.914,68.888,68.888,30400000.0
2009-10-27 08:47:00,68.881,68.892,68.87,68.87,24000000.0
2009-10-27 08:48:00,68.881,68.885,68.87,68.885,30400000.0
2009-10-27 08:49:00,68.884,68.885,68.876,68.876,20800000.0
2009-10-27 08:50:00,68.901,68.915,68.899,68.912,46400000.0
2009-10-27 08:51:00,68.91,68.913,68.904,68.904,22400000.0
2009-10-27 08:52:00,68.912,68.917,68.91,68.915,35200000.0
2009-10-27 08:53:00,68.921,68.951,68.921,68.951,56400000.0
2009-10-27 08:54:00,68.965,68.968,68.96,68.964,22400000.0
2009-10-27 08:55:00,68.967,68.977,68.966,68.973,40000000.0
2009-10-27 08:56:00,68.991,69.004,68.991,69.004,14400000.0
2009-10-27 08:57:00,69.003,69.013,69.003,69.008,43200000.0
2009-10-27 08:58:00,69.009,69.022,69.008,69.022,19200000.0
2009-10-27 08:59:00,69.024,69.024,69.002,69.002,9600000.0
2009-10-27 09:00:00,69.012,69.018,69.006,69.006,32400000.0
2009-10-27 09:01:00,69.03,69.055,69.03,69.055,32000000.0
2009-10-27 09:02:00,69.034,69.06,69.023,69.04,19200000.0
2009-10-27 09:03:00,69.07,69.071,69.056,69.061,16000000.0
2009-10-27 09:04:00,69.059,69.067,69.056,69.058,22400000.0
2009-10-27 09:05:00,69.061,69.063,69.048,69.048,19200000.0
2009-10-27 09:06:00,69.041,69.042,69.031,69.031,30400000.0
2009-10-27 09:07:00,69.036,69.074,69.036,69.074,19200000.0
2009-10-27 09:08:00,69.072,69.076,69.07,69.074,35200000.0
2009-10-27 09:09:00,69.067,69.071,69.058,69.068,46400000.0
2009-10-27 09:10:00,69.07,69.078,69.068,69.078,24000000.0
2009-10-27 09:11:00,69.072,69.072,69.037,69.037,28800000.0
2009-10-27 09:12:00,69.029,69.029,69.016,69.016,54400000.0
2009-10-27 09:13:00,69.02,69.025,69.017,69.02,77200000.0
2009-10-27 09:14:00,69.022,69.042,69.022,69.035,52800000.0
2009-10-27 09:15:00,69.025,69.03,69.024,69.025,30400000.0
2009-10-27 09:16:00,69.049,69.05,69.044,69.05,49600000.0
2009-10-27 09:17:00,69.052,69.061,69.049,69.061,78800000.0
2009-10-27 09:18:00,69.056,69.06,69.048,69.051,72000000.0
2009-10-27 09:19:00,69.053,69.06,69.048,69.048,65000000.0
2009-10-27 09:20:00,69.048,69.057,69.047,69.057,76800000.0
2009-10-27 09:21:00,69.06,69.071,69.058,69.068,49600000.0
2009-10-27 09:22:00,69.037,69.061,69.037,69.059,36800000.0
2009-10-27 09:23:00,69.07,69.07,69.059,69.065,68800000.0
2009-10-27 09:24:00,69.052,69.07,69.052,69.07,43200000.0
2009-10-27 09:25:00,69.09,69.09,69.076,69.076,19200000.0
2009-10-27 09:26:00,69.073,69.073,69.05,69.05,32400000.0
2009-10-27 09:27:00,69.045,69.062,69.045,69.062,70400000.0
2009-10-27 09:28:00,69.054,69.06,69.048,69.048,73600000.0
2009-10-27 09:29:00,69.051,69.053,69.024,69.048,37200000.0
2009-10-27 09:30:00,69.036,69.048,69.021,69.021,25600000.0
2009-10-27 09:31:00,69.056,69.072,69.056,69.07,13200000.0
2009-10-27 09:32:00,69.06,69.06,69.055,69.055,33600000.0
2009-10-27 09:33:00,69.061,69.095,69.061,69.095,30400000.0
2009-10-27 09:34:00,69.088,69.106,69.079,69.106,33600000.0
2009-10-27 09:35:00,69.111,69.111,69.098,69.101,52800000.0
2009-10-27 09:36:00,69.096,69.11,69.095,69.106,46400000.0
2009-10-27 09:37:00,69.088,69.108,69.088,69.108,33600000.0
2009-10-27 09:38:00,69.108,69.108,69.093,69.093,32000000.0
2009-10-27 09:39:00,69.084,69.088,69.065,69.065,43200000.0
2009-10-27 09:40:00,69.056,69.063,69.054,69.063,46400000.0
2009-10-27 09:41:00,69.062,69.062,69.05,69.05,30400000.0
2009-10-27 09:42:00,69.052,69.054,69.042,69.046,43200000.0
2009-10-27 09:43:00,69.042,69.042,69.024,69.03,56400000.0
2009-10-27 09:44:00,69.031,69.054,69.031,69.045,30400000.0
2009-10-27 09:45:00,69.053,69.062,69.053,69.057,19200000.0
2009-10-27 09:46:00,69.051,69.051,69.014,69.014,27600000.0
2009-10-27 09:47:00,69.017,69.023,69.014,69.018,11200000.0
2009-10-27 09:48:00,69.021,69.021,69.001,69.001,25600000.0
2009-10-27 09:49:00,68.996,69.003,68.996,68.998,35200000.0
2009-10-27 09:50:00,68.985,68.996,68.983,68.996,33600000.0
2009-10-27 09:51:00,68.996,68.998,68.988,68.989,84800000.0
2009-10-27 09:52:00,68.999,69.009,68.988,68.988,35200000.0
2009-10-27 09:53:00,68.98,68.985,68.965,68.965,30400000.0
2009-10-27 09:54:00,68.983,68.985,68.976,68.98,43200000.0
2009-10-27 09:55:00,68.972,68.983,68.933,68.933,33600000.0
2009-10-27 09:56:00,68.972,68.978,68.97,68.972,36800000.0
2009-10-27 09:57:00,68.963,68.972,68.963,68.97,24000000.0
2009-10-27 09:58:00,68.958,68.958,68.919,68.919,32000000.0
2009-10-27 09:59:00,68.892,68.899,68.887,68.899,51200000.0
2009-10-27 10:00:00,68.937,68.937,68.902,68.903,62400000.0
2009-10-27 10:01:00,68.915,68.915,68.904,68.904,57600000.0
2009-10-27 10:02:00,68.871,68.885,68.866,68.885,37200000.0
2009-10-27 10:03:00,68.883,68.883,68.84,68.84,44800000.0
2009-10-27 10:04:00,68.824,68.851,68.824,68.851,40400000.0
2009-10-27 10:05:00,68.854,68.854,68.821,68.837,38400000.0
2009-10-27 10:06:00,68.838,68.848,68.837,68.837,33600000.0
2009-10-27 10:07:00,68.843,68.859,68.843,68.859,43200000.0
2009-10-27 10:08:00,68.88,68.899,68.879,68.899,49600000.0
2009-10-27 10:09:00,68.894,68.904,68.887,68.896,53200000.0
2009-10-27 10:10:00,68.904,68.916,68.901,68.91,46400000.0
2009-10-27 10:11:00,68.92,68.922,68.914,68.915,58000000.0
2009-10-27 10:12:00,68.9,68.912,68.896,68.912,57600000.0
2009-10-27 10:13:00,68.922,68.939,68.922,68.935,41600000.0
2009-10-27 10:14:00,68.929,68.933,68.904,68.904,30400000.0
2009-10-27 10:15:00,68.891,68.891,68.862,68.864,30400000.0
2009-10-27 10:16:00,68.864,68.883,68.864,68.883,42000000.0
2009-10-27 10:17:00,68.883,68.883,68.868,68.875,44800000.0
2009-10-27 10:18:00,68.87,68.873,68.861,68.861,79200000.0
2009-10-27 10:19:00,68.854,68.863,68.854,68.857,75200000.0
2009-10-27 10:20:00,68.87,68.889,68.87,68.889,54400000.0
2009-10-27 10:21:00,68.899,68.9,68.888,68.893,35200000.0
2009-10-27 10:22:00,68.902,68.909,68.898,68.898,49600000.0
2009-10-27 10:23:00,68.886,68.897,68.864,68.864,33600000.0
2009-10-27 10:24:00,68.838,68.844,68.828,68.842,43200000.0
2009-10-27 10:25:00,68.835,68.842,68.831,68.841,64400000.0
2009-10-27 10:26:00,68.847,68.847,68.815,68.821,37200000.0
2009-10-27 10:27:00,68.781,68.794,68.781,68.79,52800000.0
2009-10-27 10:28:00,68.792,68.799,68.781,68.794,88000000.0
2009-10-27 10:29:00,68.798,68.798,68.779,68.779,46400000.0
2009-10-27 10:30:00,68.769,68.769,68.755,68.76,27200000.0
2009-10-27 10:31:00,68.774,68.783,68.773,68.775,32000000.0
2009-10-27 10:32:00,68.781,68.789,68.779,68.788,46400000.0
2009-10-27 10:33:00,68.787,68.795,68.787,68.791,35200000.0
2009-10-27 10:34:00,68.789,68.796,68.781,68.781,18000000.0
2009-10-27 10:35:00,68.772,68.778,68.772,68.774,19600000.0
2009-10-27 10:36:00,68.77,68.77,68.754,68.762,16000000.0
2009-10-27 10:37:00,68.747,68.747,68.735,68.737,19600000.0
2009-10-27 10:38:00,68.728,68.728,68.665,68.665,28800000.0
2009-10-27 10:39:00,68.652,68.676,68.652,68.676,12800000.0
2009-10-27 10:40:00,68.671,68.675,68.66,68.665,24000000.0
2009-10-27 10:41:00,68.668,68.681,68.653,68.653,57600000.0
2009-10-27 10:42:00,68.656,68.688,68.655,68.688,38400000.0
2009-10-27 10:43:00,68.696,68.696,68.676,68.68,25600000.0
2009-10-27 10:44:00,68.661,68.671,68.659,68.662,19200000.0
2009-10-27 10:45:00,68.655,68.664,68.654,68.655,22400000.0
2009-10-27 10:46:00,68.663,68.672,68.663,68.667,28800000.0
2009-10-27 10:47:00,68.658,68.658,68.62,68.627,25600000.0
2009-10-27 10:48:00,68.632,68.632,68.617,68.618,39200000.0
2009-10-27 10:49:00,68.621,68.631,68.621,68.63,25600000.0
2009-10-27 10:50:00,68.63,68.641,68.628,68.634,59600000.0
2009-10-27 10:51:00,68.636,68.641,68.634,68.638,69200000.0
2009-10-27 10:52:00,68.621,68.624,68.617,68.623,35200000.0
2009-10-27 10:53:00,68.629,68.639,68.628,68.634,59600000.0
2009-10-27 10:54:00,68.634,68.646,68.634,68.643,53800000.0
2009-10-27 10:55:00,68.655,68.669,68.655,68.669,41600000.0
2009-10-27 10:56:00,68.662,68.663,68.646,68.662,44800000.0
2009-10-27 10:57:00,68.655,68.673,68.655,68.664,33600000.0
2009-10-27 10:58:00,68.667,68.67,68.66,68.663,40000000.0
2009-10-27 10:59:00,68.658,68.672,68.658,68.667,49600000.0
2009-10-27 11:00:00,68.688,68.704,68.686,68.699,51600000.0
2009-10-27 11:01:00,68.701,68.701,68.679,68.694,53200000.0
2009-10-27 11:02:00,68.701,68.725,68.701,68.725,19200000.0
2009-10-27 11:03:00,68.725,68.745,68.725,68.742,36800000.0
2009-10-27 11:04:00,68.754,68.754,68.729,68.733,27200000.0
2009-10-27 11:05:00,68.743,68.743,68.733,68.736,11200000.0
2009-10-27 11:06:00,68.737,68.754,68.737,68.754,30400000.0
2009-10-27 11:07:00,68.743,68.748,68.738,68.738,46400000.0
2009-10-27 11:08:00,68.729,68.729,68.702,68.715,32000000.0
2009-10-27 11:09:00,68.716,68.716,68.705,68.714,75200000.0
2009-10-27 11:10:00,68.717,68.728,68.716,68.717,36800000.0
2009-10-27 11:11:00,68.696,68.704,68.686,68.704,52800000.0
2009-10-27 11:12:00,68.705,68.716,68.696,68.699,70800000.0
2009-10-27 11:13:00,68.683,68.688,68.676,68.676,67600000.0
2009-10-27 11:14:00,68.654,68.655,68.646,68.647,57600000.0
2009-10-27 11:15:00,68.635,68.653,68.635,68.653,35200000.0
2009-10-27 11:16:00,68.67,68.671,68.663,68.665,17600000.0
2009-10-27 11:17:00,68.663,68.663,68.635,68.636,54400000.0
2009-10-27 11:18:00,68.641,68.644,68.629,68.637,74000000.0
2009-10-27 11:19:00,68.636,68.642,68.626,68.636,56400000.0
2009-10-27 11:20:00,68.628,68.635,68.627,68.629,35200000.0
2009-10-27 11:21:00,68.631,68.639,68.627,68.631,40000000.0
2009-10-27 11:22:00,68.626,68.637,68.625,68.636,41600000.0
2009-10-27 11:23:00,68.645,68.675,68.645,68.661,51600000.0
2009-10-27 11:24:00,68.669,68.682,68.666,68.676,52800000.0
2009-10-27 11:25:00,68.66,68.663,68.649,68.651,35200000.0
2009-10-27 11:26:00,68.645,68.654,68.643,68.647,27200000.0
2009-10-27 11:27:00,68.65,68.672,68.65,68.672,25600000.0
2009-10-27 11:28:00,68.673,68.678,68.67,68.672,41600000.0
2009-10-27 11:29:00,68.654,68.661,68.647,68.661,43200000.0
2009-10-27 11:30:00,68.666,68.682,68.666,68.674,11200000.0
2009-10-27 11:31:00,68.675,68.684,68.675,68.679,27200000.0
2009-10-27 11:32:00,68.675,68.675,68.654,68.654,35200000.0
2009-10-27 11:33:00,68.667,68.668,68.655,68.668,17600000.0
2009-10-27 11:34:00,68.672,68.683,68.672,68.68,34000000.0
2009-10-27 11:35:00,68.685,68.685,68.666,68.666,22400000.0
2009-10-27 11:36:00,68.678,68.682,68.673,68.682,43600000.0
2009-10-27 11:37:00,68.681,68.69,68.681,68.685,41600000.0
2009-10-27 11:38:00,68.694,68.705,68.693,68.705,27200000.0
2009-10-27 11:39:00,68.7,68.705,68.694,68.701,46400000.0
2009-10-27 11:40:00,68.713,68.721,68.713,68.721,22400000.0
2009-10-27 11:41:00,68.724,68.724,68.713,68.72,38400000.0
2009-10-27 11:42:00,68.724,68.724,68.712,68.721,38400000.0
2009-10-27 11:43:00,68.717,68.723,68.712,68.722,67600000.0
2009-10-27 11:44:00,68.71,68.71,68.687,68.687,59200000.0
2009-10-27 11:45:00,68.682,68.683,68.677,68.678,50000000.0
2009-10-27 11:46:00,68.659,68.665,68.659,68.659,60800000.0
2009-10-27 11:47:00,68.659,68.666,68.659,68.662,56000000.0
2009-10-27 11:48:00,68.648,68.669,68.645,68.66,55400000.0
2009-10-27 11:49:00,68.653,68.653,68.635,68.635,41600000.0
2009-10-27 11:50:00,68.625,68.634,68.624,68.634,44800000.0
2009-10-27 11:51:00,68.649,68.661,68.647,68.652,44800000.0
2009-10-27 11:52:00,68.644,68.666,68.63,68.666,32000000.0
2009-10-27 11:53:00,68.688,68.694,68.678,68.694,35200000.0
2009-10-27 11:54:00,68.702,68.708,68.696,68.708,48000000.0
2009-10-27 11:55:00,68.71,68.716,68.704,68.704,44800000.0
2009-10-27 11:56:00,68.702,68.711,68.701,68.706,64400000.0
2009-10-27 11:57:00,68.703,68.713,68.7,68.708,22400000.0
2009-10-27 11:58:00,68.703,68.703,68.697,68.698,41600000.0
2009-10-27 11:59:00,68.72,68.734,68.72,68.734,51600000.0
2009-10-27 12:00:00,68.738,68.768,68.738,68.768,36800000.0
2009-10-27 12:01:00,68.801,68.845,68.801,68.842,19200000.0
2009-10-27 12:02:00,68.822,68.824,68.817,68.82,32000000.0
2009-10-27 12:03:00,68.81,68.815,68.8,68.809,51200000.0
2009-10-27 12:04:00,68.789,68.789,68.769,68.778,24000000.0
2009-10-27 12:05:00,68.773,68.778,68.772,68.772,28800000.0
2009-10-27 12:06:00,68.774,68.777,68.769,68.771,24000000.0
2009-10-27 12:07:00,68.775,68.804,68.775,68.804,20800000.0
2009-10-27 12:08:00,68.819,68.828,68.81,68.81,43200000.0
2009-10-27 12:09:00,68.803,68.816,68.801,68.816,25600000.0
2009-10-27 12:10:00,68.815,68.815,68.803,68.803,11200000.0
2009-10-27 12:11:00,68.808,68.808,68.783,68.808,27200000.0
2009-10-27 12:12:00,68.811,68.827,68.811,68.827,30400000.0
2009-10-27 12:13:00,68.827,68.834,68.827,68.833,14400000.0
2009-10-27 12:14:00,68.833,68.835,68.821,68.821,41600000.0
2009-10-27 12:15:00,68.811,68.824,68.809,68.824,27200000.0
2009-10-27 12:16:00,68.833,68.833,68.819,68.821,27200000.0
2009-10-27 12:17:00,68.831,68.836,68.812,68.812,43200000.0
2009-10-27 12:18:00,68.819,68.846,68.819,68.84,25600000.0
2009-10-27 12:19:00,68.862,68.87,68.859,68.862,35200000.0
2009-10-27 12:20:00,68.858,68.866,68.855,68.863,36800000.0
2009-10-27 12:21:00,68.872,68.881,68.866,68.875,58600000.0
2009-10-27 12:22:00,68.891,68.929,68.891,68.929,30400000.0
2009-10-27 12:23:00,68.914,68.914,68.879,68.879,32000000.0
2009-10-27 12:24:00,68.859,68.859,68.837,68.846,33600000.0
2009-10-27 12:25:00,68.83,68.836,68.826,68.826,22400000.0
2009-10-27 12:26:00,68.829,68.836,68.828,68.828,30800000.0
2009-10-27 12:27:00,68.818,68.818,68.808,68.814,30400000.0
2009-10-27 12:28:00,68.814,68.814,68.802,68.805,60800000.0
2009-10-27 12:29:00,68.791,68.791,68.66,68.689,115200000.0
2009-10-27 12:30:00,68.687,68.783,68.663,68.783,46400000.0
2009-10-27 12:31:00,68.813,68.823,68.813,68.82,70400000.0
2009-10-27 12:32:00,68.824,68.829,68.822,68.822,28800000.0
2009-10-27 12:33:00,68.815,68.815,68.802,68.802,40000000.0
2009-10-27 12:34:00,68.819,68.826,68.809,68.826,27600000.0
2009-10-27 12:35:00,68.829,68.829,68.819,68.829,25600000.0
2009-10-27 12:36:00,68.822,68.829,68.817,68.817,48400000.0
2009-10-27 12:37:00,68.82,68.822,68.813,68.813,8000000.0
2009-10-27 12:38:00,68.797,68.805,68.797,68.798,9600000.0
2009-10-27 12:39:00,68.8,68.81,68.798,68.81,24000000.0
2009-10-27 12:40:00,68.81,68.811,68.805,68.805,15800000.0
2009-10-27 12:41:00,68.808,68.811,68.794,68.794,22400000.0
2009-10-27 12:42:00,68.755,68.781,68.755,68.777,22400000.0
2009-10-27 12:43:00,68.787,68.789,68.775,68.782,36800000.0
2009-10-27 12:44:00,68.789,68.801,68.789,68.801,22400000.0
2009-10-27 12:45:00,68.805,68.815,68.805,68.815,35200000.0
2009-10-27 12:46:00,68.82,68.834,68.82,68.834,45200000.0
2009-10-27 12:47:00,68.836,68.843,68.822,68.822,30400000.0
2009-10-27 12:48:00,68.815,68.816,68.809,68.816,32000000.0
2009-10-27 12:49:00,68.802,68.824,68.802,68.814,40000000.0
2009-10-27 12:50:00,68.828,68.828,68.819,68.826,28800000.0
2009-10-27 12:51:00,68.82,68.833,68.816,68.833,22400000.0
2009-10-27 12:52:00,68.843,68.843,68.815,68.815,25600000.0
2009-10-27 12:53:00,68.818,68.818,68.8,68.805,17600000.0
2009-10-27 12:54:00,68.795,68.808,68.795,68.801,25600000.0
2009-10-27 12:55:00,68.795,68.795,68.777,68.78,24000000.0
2009-10-27 12:56:00,68.772,68.777,68.772,68.775,12800000.0
2009-10-27 12:57:00,68.789,68.81,68.788,68.81,27200000.0
2009-10-27 12:58:00,68.81,68.816,68.802,68.815,19200000.0
2009-10-27 12:59:00,68.816,68.822,68.792,68.792,14400000.0
2009-10-27 13:00:00,68.778,68.778,68.761,68.763,12800000.0
2009-10-27 13:01:00,68.774,68.775,68.764,68.768,17600000.0
2009-10-27 13:02:00,68.757,68.757,68.753,68.756,9600000.0
2009-10-27 13:03:00,68.758,68.773,68.758,68.771,8000000.0
2009-10-27 13:04:00,68.776,68.776,68.757,68.775,16000000.0
2009-10-27 13:05:00,68.777,68.778,68.763,68.772,12800000.0
2009-10-27 13:06:00,68.767,68.767,68.75,68.759,17600000.0
2009-10-27 13:07:00,68.752,68.76,68.752,68.76,12800000.0
2009-10-27 13:08:00,68.757,68.758,68.751,68.752,31400000.0
2009-10-27 13:09:00,68.76,68.767,68.759,68.764,29200000.0
2009-10-27 13:10:00,68.763,68.764,68.752,68.764,32000000.0
2009-10-27 13:11:00,68.758,68.773,68.751,68.773,19200000.0
2009-10-27 13:12:00,68.786,68.798,68.785,68.793,16000000.0
2009-10-27 13:13:00,68.799,68.803,68.79,68.801,11200000.0
2009-10-27 13:14:00,68.806,68.806,68.792,68.792,8000000.0
2009-10-27 13:15:00,68.794,68.808,68.794,68.808,16000000.0
2009-10-27 13:16:00,68.798,68.798,68.776,68.776,25600000.0
2009-10-27 13:17:00,68.791,68.794,68.791,68.794,17600000.0
2009-10-27 13:18:00,68.785,68.791,68.785,68.787,56000000.0
2009-10-27 13:19:00,68.78,68.78,68.76,68.76,32000000.0
2009-10-27 13:20:00,68.768,68.768,68.759,68.759,38400000.0
2009-10-27 13:21:00,68.77,68.77,68.761,68.763,56000000.0
2009-10-27 13:22:00,68.765,68.785,68.765,68.785,35600000.0
2009-10-27 13:23:00,68.774,68.776,68.766,68.776,14400000.0
2009-10-27 13:24:00,68.773,68.785,68.773,68.785,14400000.0
2009-10-27 13:25:00,68.78,68.78,68.774,68.774,33600000.0
2009-10-27 13:26:00,68.786,68.802,68.786,68.802,24000000.0
2009-10-27 13:27:00,68.788,68.797,68.77,68.796,40000000.0
2009-10-27 13:28:00,68.793,68.805,68.793,68.803,20200000.0
2009-10-27 13:29:00,68.807,68.808,68.799,68.805,22400000.0
2009-10-27 13:30:00,68.802,68.815,68.785,68.804,36800000.0
2009-10-27 13:31:00,68.827,68.846,68.826,68.844,36800000.0
2009-10-27 13:32:00,68.844,68.844,68.82,68.82,17600000.0
2009-10-27 13:33:00,68.806,68.813,68.788,68.788,12800000.0
2009-10-27 13:34:00,68.781,68.785,68.773,68.774,54400000.0
2009-10-27 13:35:00,68.778,68.779,68.774,68.775,12800000.0
2009-10-27 13:36:00,68.777,68.785,68.771,68.784,48000000.0
2009-10-27 13:37:00,68.783,68.783,68.769,68.776,24000000.0
2009-10-27 13:38:00,68.757,68.761,68.75,68.761,28800000.0
2009-10-27 13:39:00,68.751,68.752,68.741,68.741,25600000.0
2009-10-27 13:40:00,68.738,68.742,68.733,68.733,9600000.0
2009-10-27 13:41:00,68.72,68.72,68.679,68.679,16000000.0
2009-10-27 13:42:00,68.68,68.686,68.669,68.686,22400000.0
2009-10-27 13:43:00,68.684,68.692,68.681,68.681,25600000.0
2009-10-27 13:44:00,68.683,68.695,68.683,68.69,28800000.0
2009-10-27 13:45:00,68.706,68.732,68.706,68.732,12800000.0
2009-10-27 13:46:00,68.724,68.729,68.72,68.724,19200000.0
2009-10-27 13:47:00,68.726,68.734,68.726,68.731,27200000.0
2009-10-27 13:48:00,68.734,68.738,68.725,68.727,22800000.0
2009-10-27 13:49:00,68.713,68.713,68.701,68.704,33600000.0
2009-10-27 13:50:00,68.715,68.723,68.711,68.723,34400000.0
2009-10-27 13:51:00,68.716,68.716,68.703,68.703,30400000.0
2009-10-27 13:52:00,68.704,68.712,68.702,68.706,40000000.0
2009-10-27 13:53:00,68.711,68.728,68.707,68.725,36800000.0
2009-10-27 13:54:00,68.734,68.754,68.734,68.754,24000000.0
2009-10-27 13:55:00,68.763,68.774,68.763,68.774,11200000.0
2009-10-27 13:56:00,68.77,68.771,68.763,68.763,14400000.0
2009-10-27 13:57:00,68.764,68.785,68.764,68.785,14400000.0
2009-10-27 13:58:00,68.792,68.802,68.79,68.802,32000000.0
2009-10-27 13:59:00,68.797,68.803,68.797,68.801,48400000.0
2009-10-27 14:00:00,68.809,68.811,68.796,68.798,32000000.0
2009-10-27 14:01:00,68.797,68.803,68.797,68.797,14400000.0
2009-10-27 14:02:00,68.789,68.795,68.784,68.789,28800000.0
2009-10-27 14:03:00,68.763,68.763,68.737,68.738,14400000.0
2009-10-27 14:04:00,68.726,68.738,68.726,68.727,14400000.0
2009-10-27 14:05:00,68.703,68.703,68.684,68.684,25600000.0
2009-10-27 14:06:00,68.674,68.682,68.672,68.682,17600000.0
2009-10-27 14:07:00,68.682,68.696,68.67,68.696,38400000.0
2009-10-27 14:08:00,68.696,68.705,68.694,68.705,24000000.0
2009-10-27 14:09:00,68.709,68.72,68.701,68.707,9600000.0
2009-10-27 14:10:00,68.696,68.696,68.682,68.682,17600000.0
2009-10-27 14:11:00,68.671,68.675,68.647,68.656,12800000.0
2009-10-27 14:12:00,68.642,68.651,68.642,68.647,12800000.0
2009-10-27 14:13:00,68.666,68.679,68.666,68.679,24000000.0
2009-10-27 14:14:00,68.692,68.711,68.692,68.711,20800000.0
2009-10-27 14:15:00,68.71,68.742,68.71,68.721,33600000.0
2009-10-27 14:16:00,68.708,68.735,68.707,68.735,27200000.0
2009-10-27 14:17:00,68.722,68.724,68.717,68.722,11200000.0
2009-10-27 14:18:00,68.739,68.739,68.729,68.731,16000000.0
2009-10-27 14:19:00,68.736,68.753,68.736,68.752,40000000.0
2009-10-27 14:20:00,68.758,68.763,68.747,68.747,16400000.0
2009-10-27 14:21:00,68.721,68.726,68.715,68.725,33600000.0
2009-10-27 14:22:00,68.714,68.714,68.706,68.707,14400000.0
2009-10-27 14:23:00,68.701,68.714,68.701,68.708,17600000.0
2009-10-27 14:24:00,68.708,68.726,68.704,68.726,36800000.0
2009-10-27 14:25:00,68.72,68.723,68.699,68.699,12800000.0
2009-10-27 14:26:00,68.699,68.707,68.693,68.693,19200000.0
2009-10-27 14:27:00,68.682,68.696,68.682,68.682,11200000.0
2009-10-27 14:28:00,68.685,68.685,68.679,68.679,8000000.0
2009-10-27 14:29:00,68.684,68.699,68.684,68.699,8000000.0
2009-10-27 14:30:00,68.687,68.701,68.614,68.614,11600000.0
2009-10-27 14:31:00,68.719,68.735,68.641,68.735,16000000.0
2009-10-27 14:32:00,68.732,68.732,68.701,68.701,9600000.0
2009-10-27 14:33:00,68.712,68.724,68.712,68.719,9600000.0
2009-10-27 14:34:00,68.72,68.725,68.717,68.72,17600000.0
2009-10-27 14:35:00,68.73,68.743,68.73,68.743,11200000.0
2009-10-27 14:36:00,68.733,68.753,68.733,68.745,17600000.0
2009-10-27 14:37:00,68.75,68.76,68.745,68.745,12800000.0
2009-10-27 14:38:00,68.741,68.745,68.73,68.745,11200000.0
2009-10-27 14:39:00,68.742,68.742,68.716,68.724,17600000.0
2009-10-27 14:40:00,68.742,68.746,68.736,68.739,16000000.0
2009-10-27 14:41:00,68.739,68.742,68.729,68.733,11200000.0
2009-10-27 14:42:00,68.712,68.72,68.711,68.712,12800000.0
2009-10-27 14:43:00,68.72,68.729,68.719,68.721,8000000.0
2009-10-27 14:44:00,68.735,68.742,68.732,68.742,12800000.0
2009-10-27 14:45:00,68.726,68.726,68.715,68.715,8000000.0
2009-10-27 14:46:00,68.712,68.73,68.712,68.714,17600000.0
2009-10-27 14:47:00,68.705,68.713,68.701,68.703,12800000.0
2009-10-27 14:48:00,68.69,68.701,68.69,68.696,11200000.0
2009-10-27 14:49:00,68.699,68.716,68.699,68.716,9600000.0
2009-10-27 14:50:00,68.708,68.708,68.698,68.701,8000000.0
2009-10-27 14:51:00,68.692,68.698,68.688,68.698,8000000.0
2009-10-27 14:52:00,68.703,68.72,68.702,68.716,14400000.0
2009-10-27 14:53:00,68.716,68.721,68.715,68.721,8000000.0
2009-10-27 14:54:00,68.727,68.745,68.723,68.745,12800000.0
2009-10-27 14:55:00,68.76,68.76,68.745,68.745,15400000.0
2009-10-27 14:56:00,68.732,68.741,68.729,68.738,8000000.0
2009-10-27 14:57:00,68.728,68.735,68.727,68.727,12800000.0
2009-10-27 14:58:00,68.716,68.719,68.711,68.719,14400000.0
2009-10-27 14:59:00,68.733,68.739,68.727,68.739,8000000.0
2009-10-27 15:00:00,68.754,68.76,68.741,68.75,16000000.0
2009-10-27 15:01:00,68.772,68.807,68.772,68.807,17600000.0
2009-10-27 15:02:00,68.804,68.804,68.793,68.793,8000000.0
2009-10-27 15:03:00,68.798,68.798,68.793,68.795,9600000.0
2009-10-27 15:04:00,68.794,68.794,68.787,68.787,16000000.0
2009-10-27 15:05:00,68.79,68.793,68.788,68.791,12800000.0
2009-10-27 15:06:00,68.782,68.799,68.782,68.792,11200000.0
2009-10-27 15:07:00,68.806,68.806,68.789,68.8,11200000.0
2009-10-27 15:08:00,68.797,68.797,68.781,68.781,11200000.0
2009-10-27 15:09:00,68.759,68.779,68.759,68.775,14400000.0
2009-10-27 15:10:00,68.771,68.775,68.762,68.772,17600000.0
2009-10-27 15:11:00,68.767,68.767,68.755,68.755,11200000.0
2009-10-27 15:12:00,68.743,68.762,68.743,68.762,9600000.0
2009-10-27 15:13:00,68.768,68.777,68.766,68.777,12800000.0
2009-10-27 15:14:00,68.779,68.779,68.766,68.77,8000000.0
2009-10-27 15:15:00,68.776,68.784,68.767,68.768,17600000.0
2009-10-27 15:16:00,68.774,68.774,68.764,68.771,12800000.0
2009-10-27 15:17:00,68.772,68.78,68.772,68.777,14400000.0
2009-10-27 15:18:00,68.77,68.77,68.756,68.756,12800000.0
2009-10-27 15:19:00,68.751,68.751,68.726,68.741,16000000.0
2009-10-27 15:20:00,68.743,68.743,68.722,68.722,18000000.0
2009-10-27 15:21:00,68.711,68.716,68.623,68.714,17600000.0
2009-10-27 15:22:00,68.706,68.712,68.698,68.702,11200000.0
2009-10-27 15:23:00,68.702,68.706,68.684,68.684,11200000.0
2009-10-27 15:24:00,68.67,68.67,68.656,68.656,11200000.0
2009-10-27 15:25:00,68.641,68.648,68.641,68.645,8000000.0
2009-10-27 15:26:00,68.65,68.654,68.646,68.649,14400000.0
2009-10-27 15:27:00,68.636,68.638,68.628,68.638,12800000.0
2009-10-27 15:28:00,68.647,68.65,68.631,68.644,10600000.0
2009-10-27 15:29:00,68.635,68.647,68.635,68.646,17600000.0
2009-10-27 15:30:00,68.67,68.678,68.668,68.669,17600000.0
2009-10-27 15:31:00,68.695,68.72,68.695,68.714,12200000.0
2009-10-27 15:32:00,68.715,68.715,68.7,68.7,11200000.0
2009-10-27 15:33:00,68.703,68.737,68.703,68.711,11200000.0
2009-10-27 15:34:00,68.702,68.702,68.67,68.674,12800000.0
2009-10-27 15:35:00,68.702,68.708,68.685,68.685,8000000.0
2009-10-27 15:36:00,68.668,68.674,68.665,68.673,14800000.0
2009-10-27 15:37:00,68.664,68.688,68.664,68.686,16000000.0
2009-10-27 15:38:00,68.667,68.684,68.666,68.683,16000000.0
2009-10-27 15:39:00,68.673,68.673,68.663,68.666,8000000.0
2009-10-27 15:40:00,68.678,68.678,68.653,68.653,12800000.0
2009-10-27 15:41:00,68.64,68.647,68.637,68.643,16000000.0
2009-10-27 15:42:00,68.647,68.652,68.643,68.651,8000000.0
2009-10-27 15:43:00,68.645,68.645,68.582,68.582,12800000.0
2009-10-27 15:44:00,68.615,68.633,68.613,68.633,16000000.0
2009-10-27 15:45:00,68.614,68.619,68.61,68.619,8000000.0
2009-10-27 15:46:00,68.604,68.604,68.58,68.59,11600000.0
2009-10-27 15:47:00,68.6,68.6,68.593,68.593,11200000.0
2009-10-27 15:48:00,68.594,68.598,68.587,68.587,12800000.0
2009-10-27 15:49:00,68.605,68.636,68.605,68.632,11200000.0
2009-10-27 15:50:00,68.653,68.67,68.653,68.665,14400000.0
2009-10-27 15:51:00,68.662,68.662,68.648,68.656,11200000.0
2009-10-27 15:52:00,68.68,68.697,68.678,68.697,11200000.0
2009-10-27 15:53:00,68.691,68.694,68.681,68.681,12800000.0
2009-10-27 15:54:00,68.679,68.691,68.679,68.691,8000000.0
2009-10-27 15:55:00,68.7,68.704,68.689,68.704,17600000.0
2009-10-27 15:56:00,68.699,68.699,68.678,68.678,8000000.0
2009-10-27 15:57:00,68.662,68.664,68.629,68.629,12800000.0
2009-10-27 15:58:00,68.602,68.628,68.602,68.628,11200000.0
2009-10-27 15:59:00,68.622,68.622,68.574,68.574,11200000.0
2009-10-27 16:00:00,68.452,68.452,68.421,68.434,11200000.0
2009-10-27 16:01:00,68.398,68.402,68.37,68.37,11200000.0
2009-10-27 16:02:00,68.34,68.34,68.298,68.306,17600000.0
2009-10-27 16:03:00,68.326,68.351,68.318,68.351,12800000.0
2009-10-27 16:04:00,68.317,68.323,68.316,68.323,8000000.0
2009-10-27 16:05:00,68.321,68.321,68.301,68.306,9600000.0
2009-10-27 16:06:00,68.327,68.338,68.32,68.324,16000000.0
2009-10-27 16:07:00,68.325,68.325,68.285,68.285,11200000.0
2009-10-27 16:08:00,68.255,68.263,68.251,68.256,11200000.0
2009-10-27 16:09:00,68.264,68.32,68.264,68.32,17600000.0
2009-10-27 16:10:00,68.33,68.371,68.33,68.371,9600000.0
2009-10-27 16:11:00,68.387,68.409,68.387,68.409,11200000.0
2009-10-27 16:12:00,68.392,68.398,68.368,68.398,13200000.0
2009-10-27 16:13:00,68.389,68.41,68.384,68.403,11200000.0
2009-10-27 16:14:00,68.396,68.405,68.392,68.404,9600000.0
2009-10-27 16:15:00,68.414,68.414,68.401,68.401,11200000.0
2009-10-27 16:16:00,68.394,68.394,68.366,68.383,11200000.0
2009-10-27 16:17:00,68.374,68.374,68.352,68.363,17600000.0
2009-10-27 16:18:00,68.355,68.371,68.355,68.36,12800000.0
2009-10-27 16:19:00,68.327,68.327,68.308,68.308,11200000.0
2009-10-27 16:20:00,68.316,68.34,68.316,68.34,11200000.0
2009-10-27 16:21:00,68.327,68.33,68.261,68.261,11200000.0
2009-10-27 16:22:00,68.271,68.289,68.271,68.285,9600000.0
2009-10-27 16:23:00,68.301,68.313,68.293,68.313,12800000.0
2009-10-27 16:24:00,68.298,68.298,68.29,68.29,11200000.0
2009-10-27 16:25:00,68.281,68.296,68.281,68.29,12800000.0
2009-10-27 16:26:00,68.306,68.376,68.306,68.376,12800000.0
2009-10-27 16:27:00,68.441,68.498,68.441,68.498,17600000.0
2009-10-27 16:28:00,68.522,68.527,68.515,68.525,11200000.0
2009-10-27 16:29:00,68.536,68.555,68.526,68.555,14400000.0
2009-10-27 16:30:00,68.56,68.567,68.556,68.561,14400000.0
2009-10-27 16:31:00,68.564,68.564,68.526,68.526,14400000.0
2009-10-27 16:32:00,68.521,68.523,68.502,68.512,8000000.0
2009-10-27 16:33:00,68.513,68.515,68.498,68.506,11200000.0
2009-10-27 16:34:00,68.509,68.511,68.495,68.503,17600000.0
2009-10-27 16:35:00,68.513,68.535,68.509,68.535,12800000.0
2009-10-27 16:36:00,68.545,68.559,68.545,68.558,11200000.0
2009-10-27 16:37:00,68.553,68.568,68.543,68.543,12800000.0
2009-10-27 16:38:00,68.55,68.557,68.548,68.55,14400000.0
2009-10-27 16:39:00,68.536,68.536,68.522,68.522,12800000.0
2009-10-27 16:40:00,68.561,68.602,68.561,68.602,17600000.0
2009-10-27 16:41:00,68.648,68.738,68.648,68.738,12800000.0
2009-10-27 16:42:00,68.715,68.715,68.686,68.686,11200000.0
2009-10-27 16:43:00,68.692,68.697,68.659,68.659,12800000.0
2009-10-27 16:44:00,68.653,68.654,68.641,68.652,11200000.0
2009-10-27 16:45:00,68.662,68.662,68.65,68.654,11200000.0
2009-10-27 16:46:00,68.641,68.668,68.633,68.668,14400000.0
2009-10-27 16:47:00,68.667,68.678,68.66,68.669,17600000.0
2009-10-27 16:48:00,68.661,68.661,68.65,68.654,11200000.0
2009-10-27 16:49:00,68.635,68.635,68.622,68.622,11200000.0
2009-10-27 16:50:00,68.621,68.621,68.592,68.592,17600000.0
2009-10-27 16:51:00,68.548,68.548,68.479,68.479,11200000.0
2009-10-27 16:52:00,68.544,68.548,68.528,68.531,11200000.0
2009-10-27 16:53:00,68.526,68.531,68.52,68.529,11200000.0
2009-10-27 16:54:00,68.529,68.541,68.529,68.539,9600000.0
2009-10-27 16:55:00,68.518,68.531,68.512,68.531,14400000.0
2009-10-27 16:56:00,68.539,68.557,68.537,68.537,12800000.0
2009-10-27 16:57:00,68.533,68.533,68.522,68.522,16000000.0
2009-10-27 16:58:00,68.526,68.539,68.515,68.539,12800000.0
2009-10-27 16:59:00,68.556,68.556,68.545,68.554,12800000.0
2009-10-27 17:00:00,68.547,68.571,68.547,68.571,11600000.0
2009-10-27 17:01:00,68.583,68.592,68.499,68.572,12800000.0
2009-10-27 17:02:00,68.558,68.565,68.552,68.565,16000000.0
2009-10-27 17:03:00,68.564,68.571,68.56,68.571,8000000.0
2009-10-27 17:04:00,68.571,68.571,68.554,68.562,11200000.0
2009-10-27 17:05:00,68.557,68.559,68.543,68.543,17600000.0
2009-10-27 17:06:00,68.545,68.548,68.532,68.532,11600000.0
2009-10-27 17:07:00,68.52,68.526,68.509,68.511,11200000.0
2009-10-27 17:08:00,68.515,68.516,68.501,68.501,17600000.0
2009-10-27 17:09:00,68.501,68.536,68.493,68.536,8000000.0
2009-10-27 17:10:00,68.538,68.538,68.527,68.536,11200000.0
2009-10-27 17:11:00,68.525,68.529,68.505,68.505,12800000.0
2009-10-27 17:12:00,68.518,68.566,68.518,68.566,12800000.0
2009-10-27 17:13:00,68.58,68.587,68.579,68.587,12800000.0
2009-10-27 17:14:00,68.585,68.59,68.57,68.59,12800000.0
2009-10-27 17:15:00,68.592,68.592,68.577,68.577,12800000.0
2009-10-27 17:16:00,68.559,68.567,68.559,68.566,11200000.0
2009-10-27 17:17:00,68.573,68.574,68.551,68.551,11200000.0
2009-10-27 17:18:00,68.536,68.566,68.536,68.566,9600000.0
2009-10-27 17:19:00,68.568,68.568,68.554,68.554,8000000.0
2009-10-27 17:20:00,68.576,68.596,68.576,68.596,11200000.0
2009-10-27 17:21:00,68.607,68.615,68.601,68.609,12800000.0
2009-10-27 17:22:00,68.599,68.599,68.501,68.581,11200000.0
2009-10-27 17:23:00,68.584,68.604,68.584,68.604,8000000.0
2009-10-27 17:24:00,68.599,68.618,68.599,68.605,11200000.0
2009-10-27 17:25:00,68.586,68.59,68.577,68.577,11200000.0
2009-10-27 17:26:00,68.572,68.579,68.568,68.568,11200000.0
2009-10-27 17:27:00,68.581,68.595,68.579,68.587,17600000.0
2009-10-27 17:28:00,68.593,68.596,68.577,68.596,12800000.0
2009-10-27 17:29:00,68.611,68.627,68.6,68.618,12800000.0
2009-10-27 17:30:00,68.646,68.65,68.643,68.643,11200000.0
2009-10-27 17:31:00,68.652,68.658,68.649,68.658,9600000.0
2009-10-27 17:32:00,68.668,68.668,68.65,68.65,11200000.0
2009-10-27 17:33:00,68.639,68.639,68.612,68.612,12800000.0
2009-10-27 17:34:00,68.595,68.605,68.583,68.605,11200000.0
2009-10-27 17:35:00,68.607,68.624,68.607,68.624,12800000.0
2009-10-27 17:36:00,68.64,68.654,68.64,68.654,11200000.0
2009-10-27 17:37:00,68.67,68.69,68.669,68.69,9600000.0
2009-10-27 17:38:00,68.679,68.692,68.679,68.692,7400000.0
2009-10-27 17:39:00,68.685,68.693,68.68,68.685,17600000.0
2009-10-27 17:40:00,68.683,68.693,68.683,68.685,11200000.0
2009-10-27 17:41:00,68.677,68.677,68.638,68.657,11200000.0
2009-10-27 17:42:00,68.677,68.684,68.667,68.667,11200000.0
2009-10-27 17:43:00,68.665,68.677,68.665,68.677,8000000.0
2009-10-27 17:44:00,68.688,68.694,68.685,68.69,12800000.0
2009-10-27 17:45:00,68.686,68.692,68.685,68.686,11200000.0
2009-10-27 17:46:00,68.686,68.689,68.669,68.669,12800000.0
2009-10-27 17:47:00,68.684,68.684,68.661,68.673,12800000.0
2009-10-27 17:48:00,68.674,68.678,68.661,68.666,11200000.0
2009-10-27 17:49:00,68.665,68.673,68.66,68.673,11200000.0
2009-10-27 17:50:00,68.683,68.688,68.67,68.684,12800000.0
2009-10-27 17:51:00,68.693,68.703,68.682,68.703,11200000.0
2009-10-27 17:52:00,68.705,68.705,68.688,68.688,12800000.0
2009-10-27 17:53:00,68.692,68.699,68.688,68.691,17600000.0
2009-10-27 17:54:00,68.696,68.696,68.661,68.661,8000000.0
2009-10-27 17:55:00,68.675,68.688,68.675,68.683,12800000.0
2009-10-27 17:56:00,68.687,68.708,68.687,68.698,11200000.0
2009-10-27 17:57:00,68.702,68.702,68.657,68.657,9600000.0
2009-10-27 17:58:00,68.646,68.649,68.643,68.643,12800000.0
2009-10-27 17:59:00,68.622,68.622,68.589,68.592,11200000.0
2009-10-27 18:00:00,68.596,68.598,68.579,68.585,17600000.0
2009-10-27 18:01:00,68.594,68.608,68.516,68.516,9600000.0
2009-10-27 18:02:00,68.585,68.588,68.571,68.571,12800000.0
2009-10-27 18:03:00,68.554,68.562,68.554,68.562,12800000.0
2009-10-27 18:04:00,68.556,68.569,68.556,68.564,11200000.0
2009-10-27 18:05:00,68.57,68.579,68.566,68.568,17600000.0
2009-10-27 18:06:00,68.562,68.563,68.546,68.546,12800000.0
2009-10-27 18:07:00,68.559,68.559,68.541,68.552,11200000.0
2009-10-27 18:08:00,68.563,68.573,68.559,68.559,16000000.0
2009-10-27 18:09:00,68.545,68.546,68.542,68.544,8000000.0
2009-10-27 18:10:00,68.547,68.547,68.525,68.526,12800000.0
2009-10-27 18:11:00,68.515,68.529,68.515,68.529,11200000.0
2009-10-27 18:12:00,68.532,68.538,68.531,68.531,9600000.0
2009-10-27 18:13:00,68.511,68.536,68.511,68.516,11200000.0
2009-10-27 18:14:00,68.512,68.531,68.512,68.525,12800000.0
2009-10-27 18:15:00,68.516,68.531,68.516,68.521,8000000.0
2009-10-27 18:16:00,68.524,68.532,68.523,68.523,12800000.0
2009-10-27 18:17:00,68.525,68.528,68.519,68.528,11200000.0
2009-10-27 18:18:00,68.529,68.545,68.529,68.545,11200000.0
2009-10-27 18:19:00,68.55,68.555,68.55,68.554,8000000.0
2009-10-27 18:20:00,68.554,68.56,68.54,68.56,12800000.0
2009-10-27 18:21:00,68.563,68.568,68.554,68.563,11200000.0
2009-10-27 18:22:00,68.562,68.565,68.501,68.501,8000000.0
2009-10-27 18:23:00,68.573,68.573,68.56,68.565,16000000.0
2009-10-27 18:24:00,68.562,68.562,68.552,68.553,12800000.0
2009-10-27 18:25:00,68.559,68.561,68.559,68.559,11200000.0
2009-10-27 18:26:00,68.564,68.568,68.559,68.561,12800000.0
2009-10-27 18:27:00,68.542,68.545,68.507,68.507,15200000.0
2009-10-27 18:28:00,68.516,68.516,68.495,68.495,9600000.0
2009-10-27 18:29:00,68.472,68.477,68.459,68.459,12800000.0
2009-10-27 18:30:00,68.456,68.456,68.447,68.453,11200000.0
2009-10-27 18:31:00,68.453,68.453,68.438,68.45,12800000.0
2009-10-27 18:32:00,68.469,68.479,68.469,68.475,11200000.0
2009-10-27 18:33:00,68.48,68.484,68.437,68.437,11200000.0
2009-10-27 18:34:00,68.416,68.416,68.4,68.4,9600000.0
2009-10-27 18:35:00,68.41,68.428,68.409,68.428,12800000.0
2009-10-27 18:36:00,68.429,68.429,68.41,68.41,12800000.0
2009-10-27 18:37:00,68.409,68.436,68.409,68.436,17600000.0
2009-10-27 18:38:00,68.446,68.479,68.446,68.478,11200000.0
2009-10-27 18:39:00,68.491,68.491,68.479,68.479,16000000.0
2009-10-27 18:40:00,68.461,68.467,68.457,68.467,12800000.0
2009-10-27 18:41:00,68.486,68.486,68.478,68.479,14400000.0
2009-10-27 18:42:00,68.477,68.498,68.477,68.498,11200000.0
2009-10-27 18:43:00,68.503,68.529,68.503,68.529,12800000.0
2009-10-27 18:44:00,68.544,68.556,68.544,68.55,11200000.0
2009-10-27 18:45:00,68.537,68.537,68.522,68.523,11200000.0
2009-10-27 18:46:00,68.536,68.558,68.536,68.558,9600000.0
2009-10-27 18:47:00,68.555,68.568,68.548,68.548,12800000.0
2009-10-27 18:48:00,68.554,68.554,68.533,68.533,12800000.0
2009-10-27 18:49:00,68.531,68.542,68.531,68.533,12800000.0
2009-10-27 18:50:00,68.507,68.513,68.497,68.502,17600000.0
2009-10-27 18:51:00,68.503,68.511,68.494,68.511,12800000.0
2009-10-27 18:52:00,68.527,68.537,68.527,68.528,16000000.0
2009-10-27 18:53:00,68.525,68.525,68.507,68.507,12800000.0
2009-10-27 18:54:00,68.483,68.484,68.437,68.437,11200000.0
2009-10-27 18:55:00,68.412,68.419,68.4,68.419,11200000.0
2009-10-27 18:56:00,68.417,68.417,68.396,68.416,16000000.0
2009-10-27 18:57:00,68.425,68.426,68.415,68.424,11200000.0
2009-10-27 18:58:00,68.417,68.427,68.416,68.42,11200000.0
2009-10-27 18:59:00,68.417,68.417,68.393,68.393,17600000.0
2009-10-27 19:00:00,68.375,68.375,68.354,68.355,8000000.0
2009-10-27 19:01:00,68.342,68.342,68.326,68.334,12800000.0
2009-10-27 19:02:00,68.334,68.357,68.334,68.357,11200000.0
2009-10-27 19:03:00,68.366,68.367,68.334,68.334,12800000.0
2009-10-27 19:04:00,68.323,68.354,68.323,68.354,9600000.0
2009-10-27 19:05:00,68.366,68.366,68.331,68.331,14400000.0
2009-10-27 19:06:00,68.298,68.298,68.215,68.215,16000000.0
2009-10-27 19:07:00,68.205,68.208,68.187,68.187,9600000.0
2009-10-27 19:08:00,68.173,68.197,68.173,68.197,17600000.0
2009-10-27 19:09:00,68.233,68.237,68.22,68.228,12800000.0
2009-10-27 19:10:00,68.211,68.23,68.2,68.23,17600000.0
2009-10-27 19:11:00,68.235,68.235,68.227,68.233,9600000.0
2009-10-27 19:12:00,68.227,68.271,68.227,68.271,11200000.0
2009-10-27 19:13:00,68.269,68.281,68.269,68.276,11200000.0
2009-10-27 19:14:00,68.294,68.294,68.279,68.279,9600000.0
2009-10-27 19:15:00,68.273,68.274,68.243,68.243,12800000.0
2009-10-27 19:16:00,68.233,68.236,68.221,68.221,12800000.0
2009-10-27 19:17:00,68.222,68.222,68.189,68.189,12800000.0
2009-10-27 19:18:00,68.179,68.18,68.161,68.161,17000000.0
2009-10-27 19:19:00,68.159,68.167,68.155,68.163,16000000.0
2009-10-27 19:20:00,68.169,68.171,68.155,68.156,14400000.0
2009-10-27 19:21:00,68.171,68.173,68.16,68.168,16000000.0
2009-10-27 19:22:00,68.17,68.181,68.169,68.181,9600000.0
2009-10-27 19:23:00,68.181,68.199,68.175,68.199,9600000.0
2009-10-27 19:24:00,68.205,68.216,68.2,68.2,18400000.0
2009-10-27 19:25:00,68.2,68.202,68.194,68.198,12800000.0
2009-10-27 19:26:00,68.203,68.223,68.203,68.223,11200000.0
2009-10-27 19:27:00,68.221,68.221,68.189,68.189,11200000.0
2009-10-27 19:28:00,68.189,68.19,68.178,68.178,12800000.0
2009-10-27 19:29:00,68.175,68.184,68.175,68.184,11200000.0
2009-10-27 19:30:00,68.19,68.192,68.187,68.187,8000000.0
2009-10-27 19:31:00,68.183,68.192,68.179,68.191,17600000.0
2009-10-27 19:32:00,68.181,68.181,68.164,68.174,8000000.0
2009-10-27 19:33:00,68.17,68.177,68.17,68.171,12800000.0
2009-10-27 19:34:00,68.164,68.164,68.158,68.158,9600000.0
2009-10-27 19:35:00,68.156,68.197,68.156,68.197,17600000.0
2009-10-27 19:36:00,68.191,68.201,68.191,68.194,11200000.0
2009-10-27 19:37:00,68.183,68.21,68.183,68.21,11200000.0
2009-10-27 19:38:00,68.209,68.221,68.207,68.219,9600000.0
2009-10-27 19:39:00,68.207,68.207,68.193,68.193,11200000.0
2009-10-27 19:40:00,68.134,68.189,68.129,68.189,12800000.0
2009-10-27 19:41:00,68.195,68.236,68.195,68.236,12800000.0
2009-10-27 19:42:00,68.255,68.255,68.242,68.243,12800000.0
2009-10-27 19:43:00,68.231,68.231,68.217,68.217,11200000.0
2009-10-27 19:44:00,68.222,68.233,68.211,68.231,16000000.0
2009-10-27 19:45:00,68.23,68.236,68.224,68.236,9600000.0
2009-10-27 19:46:00,68.228,68.239,68.228,68.235,8000000.0
2009-10-27 19:47:00,68.242,68.25,68.234,68.238,16400000.0
2009-10-27 19:48:00,68.234,68.249,68.228,68.249,11200000.0
2009-10-27 19:49:00,68.252,68.259,68.241,68.259,12800000.0
2009-10-27 19:50:00,68.278,68.278,68.241,68.241,12800000.0
2009-10-27 19:51:00,68.264,68.273,68.261,68.264,12800000.0
2009-10-27 19:52:00,68.261,68.261,68.238,68.238,8000000.0
2009-10-27 19:53:00,68.223,68.231,68.223,68.224,9600000.0
2009-10-27 19:54:00,68.247,68.261,68.247,68.261,14400000.0
2009-10-27 19:55:00,68.271,68.271,68.243,68.246,11200000.0
2009-10-27 19:56:00,68.225,68.225,68.204,68.204,11200000.0
2009-10-27 19:57:00,68.189,68.189,68.152,68.152,8000000.0
2009-10-27 19:58:00,68.144,68.146,68.141,68.143,8000000.0
2009-10-27 19:59:00,68.15,68.179,68.148,68.179,14400000.0
2009-10-27 20:00:00,68.187,68.197,68.186,68.197,12800000.0
2009-10-27 20:01:00,68.202,68.202,68.192,68.192,11200000.0
2009-10-27 20:02:00,68.182,68.182,68.143,68.143,9600000.0
2009-10-27 20:03:00,68.146,68.158,68.146,68.158,8000000.0
2009-10-27 20:04:00,68.164,68.178,68.147,68.157,12800000.0
2009-10-27 20:05:00,68.139,68.142,68.128,68.132,12800000.0
2009-10-27 20:06:00,68.123,68.123,68.109,68.109,11200000.0
2009-10-27 20:07:00,68.086,68.115,68.086,68.115,16000000.0
2009-10-27 20:08:00,68.106,68.106,68.079,68.079,12800000.0
2009-10-27 20:09:00,68.103,68.105,68.09,68.099,8000000.0
2009-10-27 20:10:00,68.088,68.096,68.083,68.085,18000000.0
2009-10-27 20:11:00,68.087,68.087,68.076,68.08,8000000.0
2009-10-27 20:12:00,68.081,68.094,68.081,68.086,14400000.0
2009-10-27 20:13:00,68.078,68.117,68.078,68.117,17600000.0
2009-10-27 20:14:00,68.115,68.115,68.103,68.105,12800000.0
2009-10-27 20:15:00,68.103,68.125,68.103,68.125,11200000.0
2009-10-27 20:16:00,68.123,68.153,68.123,68.152,12800000.0
2009-10-27 20:17:00,68.167,68.172,68.166,68.172,13200000.0
2009-10-27 20:18:00,68.166,68.172,68.165,68.166,12800000.0
2009-10-27 20:19:00,68.178,68.193,68.178,68.193,10000000.0
2009-10-27 20:20:00,68.207,68.208,68.197,68.197,11200000.0
2009-10-27 20:21:00,68.205,68.211,68.198,68.202,11200000.0
2009-10-27 20:22:00,68.202,68.215,68.202,68.215,8000000.0
2009-10-27 20:23:00,68.231,68.267,68.231,68.267,14400000.0
2009-10-27 20:24:00,68.274,68.28,68.265,68.265,16000000.0
2009-10-27 20:25:00,68.276,68.297,68.276,68.296,12800000.0
2009-10-27 20:26:00,68.313,68.313,68.298,68.301,9600000.0
2009-10-27 20:27:00,68.281,68.305,68.281,68.281,12800000.0
2009-10-27 20:28:00,68.299,68.306,68.289,68.289,17600000.0
2009-10-27 20:29:00,68.302,68.312,68.292,68.3,12800000.0
2009-10-27 20:30:00,68.291,68.307,68.291,68.299,14400000.0
2009-10-27 20:31:00,68.296,68.296,68.271,68.279,12800000.0
2009-10-27 20:32:00,68.256,68.256,68.23,68.23,8000000.0
2009-10-27 20:33:00,68.23,68.238,68.223,68.226,16000000.0
2009-10-27 20:34:00,68.221,68.225,68.197,68.225,14400000.0
2009-10-27 20:35:00,68.211,68.225,68.21,68.218,14400000.0
2009-10-27 20:36:00,68.224,68.229,68.224,68.226,11200000.0
2009-10-27 20:37:00,68.208,68.208,68.187,68.187,11200000.0
2009-10-27 20:38:00,68.154,68.175,68.154,68.162,12800000.0
2009-10-27 20:39:00,68.181,68.186,68.18,68.183,14400000.0
2009-10-27 20:40:00,68.186,68.196,68.182,68.196,12800000.0
2009-10-27 20:41:00,68.191,68.194,68.176,68.176,8000000.0
2009-10-27 20:42:00,68.187,68.194,68.185,68.191,12800000.0
2009-10-27 20:43:00,68.199,68.231,68.199,68.231,12800000.0
2009-10-27 20:44:00,68.264,68.276,68.264,68.271,11200000.0
2009-10-27 20:45:00,68.277,68.286,68.277,68.286,9600000.0
2009-10-27 20:46:00,68.297,68.297,68.28,68.285,9600000.0
2009-10-27 20:47:00,68.282,68.282,68.261,68.261,11200000.0
2009-10-27 20:48:00,68.262,68.268,68.261,68.268,12800000.0
2009-10-27 20:49:00,68.258,68.282,68.258,68.282,11200000.0
2009-10-27 20:50:00,68.279,68.284,68.277,68.283,12800000.0
2009-10-27 20:51:00,68.279,68.279,68.265,68.274,11200000.0
2009-10-27 20:52:00,68.277,68.286,68.277,68.286,11200000.0
2009-10-27 20:53:00,68.283,68.291,68.277,68.291,12800000.0
2009-10-27 20:54:00,68.292,68.297,68.284,68.297,8000000.0
2009-10-27 20:55:00,68.299,68.309,68.299,68.304,11600000.0
2009-10-27 20:56:00,68.299,68.309,68.299,68.304,11200000.0
2009-10-27 20:57:00,68.292,68.327,68.292,68.327,11200000.0
2009-10-27 20:58:00,68.345,68.364,68.345,68.36,17600000.0
2009-10-27 20:59:00,68.371,68.427,68.323,68.393,14800000.0
2009-10-27 21:00:00,68.367,68.388,68.358,68.388,12800000.0
2009-10-27 21:01:00,68.395,68.408,68.395,68.401,17600000.0
2009-10-27 21:02:00,68.397,68.405,68.39,68.397,11200000.0
2009-10-27 21:03:00,68.38,68.387,68.372,68.372,12800000.0
2009-10-27 21:04:00,68.373,68.398,68.373,68.398,11200000.0
2009-10-27 21:05:00,68.387,68.408,68.387,68.408,14400000.0
2009-10-27 21:06:00,68.399,68.399,68.387,68.387,8000000.0
2009-10-27 21:07:00,68.374,68.374,68.364,68.371,12800000.0
2009-10-27 21:08:00,68.361,68.371,68.353,68.371,11200000.0
2009-10-27 21:09:00,68.369,68.372,68.363,68.372,12800000.0
2009-10-27 21:10:00,68.372,68.372,68.337,68.352,12800000.0
2009-10-27 21:11:00,68.345,68.345,68.318,68.322,12800000.0
2009-10-27 21:12:00,68.329,68.348,68.327,68.348,12800000.0
2009-10-27 21:13:00,68.349,68.36,68.349,68.36,11200000.0
2009-10-27 21:14:00,68.323,68.355,68.323,68.346,13200000.0
2009-10-27 21:15:00,68.356,68.367,68.356,68.367,17600000.0
2009-10-27 21:16:00,68.369,68.383,68.367,68.367,8000000.0
2009-10-27 21:17:00,68.364,68.365,68.355,68.355,12800000.0
2009-10-27 21:18:00,68.353,68.353,68.325,68.333,12800000.0
2009-10-27 21:19:00,68.347,68.352,68.337,68.341,12800000.0
2009-10-27 21:20:00,68.359,68.363,68.35,68.35,9600000.0
2009-10-27 21:21:00,68.346,68.346,68.321,68.321,11200000.0
2009-10-27 21:22:00,68.325,68.333,68.325,68.33,12800000.0
2009-10-27 21:23:00,68.344,68.349,68.335,68.341,18000000.0
2009-10-27 21:24:00,68.334,68.334,68.323,68.328,9600000.0
2009-10-27 21:25:00,68.333,68.34,68.331,68.34,11200000.0
2009-10-27 21:26:00,68.309,68.332,68.307,68.331,17600000.0
2009-10-27 21:27:00,68.331,68.338,68.324,68.338,11200000.0
2009-10-27 21:28:00,68.332,68.332,68.325,68.325,12800000.0
2009-10-27 21:29:00,68.308,68.331,68.308,68.331,12800000.0
2009-10-27 21:30:00,68.312,68.337,68.312,68.329,12800000.0
2009-10-27 21:31:00,68.325,68.34,68.32,68.34,11200000.0
2009-10-27 21:32:00,68.333,68.333,68.324,68.326,11200000.0
2009-10-27 21:33:00,68.322,68.326,68.307,68.313,11200000.0
2009-10-27 21:34:00,68.299,68.299,68.26,68.26,9600000.0
2009-10-27 21:35:00,68.247,68.247,68.237,68.237,11200000.0
2009-10-27 21:36:00,68.243,68.251,68.243,68.247,17600000.0
2009-10-27 21:37:00,68.237,68.241,68.229,68.229,12800000.0
2009-10-27 21:38:00,68.242,68.242,68.232,68.232,8000000.0
2009-10-27 21:39:00,68.23,68.265,68.23,68.265,9600000.0
2009-10-27 21:40:00,68.237,68.247,68.235,68.238,12800000.0
2009-10-27 21:41:00,68.268,68.268,68.251,68.256,14400000.0
2009-10-27 21:42:00,68.257,68.257,68.245,68.256,17600000.0
2009-10-27 21:43:00,68.251,68.265,68.251,68.263,9600000.0
2009-10-27 21:44:00,68.264,68.279,68.259,68.259,9600000.0
2009-10-27 21:45:00,68.297,68.303,68.278,68.278,14400000.0
2009-10-27 21:46:00,68.274,68.274,68.267,68.274,8000000.0
2009-10-27 21:47:00,68.279,68.281,68.271,68.281,12800000.0
2009-10-27 21:48:00,68.284,68.293,68.279,68.293,9600000.0
2009-10-27 21:49:00,68.286,68.286,68.264,68.264,8400000.0
2009-10-27 21:50:00,68.263,68.266,68.241,68.266,11200000.0
2009-10-27 21:51:00,68.255,68.255,68.153,68.153,9600000.0
2009-10-27 21:52:00,68.253,68.256,68.249,68.256,12800000.0
2009-10-27 21:53:00,68.263,68.291,68.263,68.291,17600000.0
2009-10-27 21:54:00,68.281,68.281,68.263,68.264,14400000.0
2009-10-27 21:55:00,68.258,68.258,68.247,68.247,11200000.0
2009-10-27 21:56:00,68.242,68.242,68.196,68.196,12800000.0
2009-10-27 21:57:00,68.181,68.2,68.181,68.197,12800000.0
2009-10-27 21:58:00,68.204,68.212,68.194,68.194,16000000.0
2009-10-27 21:59:00,68.198,68.244,68.198,68.244,14400000.0
2009-10-27 22:00:00,68.247,68.253,68.229,68.253,12800000.0
2009-10-27 22:01:00,68.258,68.258,68.247,68.25,12800000.0
2009-10-27 22:02:00,68.242,68.242,68.233,68.235,12800000.0
2009-10-27 22:03:00,68.218,68.226,68.213,68.224,11200000.0
2009-10-27 22:04:00,68.162,68.224,68.162,68.219,11200000.0
2009-10-27 22:05:00,68.24,68.247,68.235,68.24,17600000.0
2009-10-27 22:06:00,68.243,68.245,68.237,68.242,17600000.0
2009-10-27 22:07:00,68.228,68.228,68.211,68.217,12800000.0
2009-10-27 22:08:00,68.211,68.211,68.202,68.21,11200000.0
2009-10-27 22:09:00,68.198,68.211,68.198,68.205,11600000.0
2009-10-27 22:10:00,68.211,68.222,68.211,68.216,17600000.0
2009-10-27 22:11:00,68.227,68.227,68.218,68.218,14400000.0
2009-10-27 22:12:00,68.219,68.223,68.198,68.207,11200000.0
2009-10-27 22:13:00,68.208,68.208,68.198,68.198,8000000.0
2009-10-27 22:14:00,68.213,68.218,68.213,68.217,16000000.0
2009-10-27 22:15:00,68.214,68.219,68.205,68.205,12800000.0
2009-10-27 22:16:00,68.19,68.193,68.179,68.193,12800000.0
2009-10-27 22:17:00,68.19,68.198,68.185,68.185,11200000.0
2009-10-27 22:18:00,68.184,68.194,68.184,68.194,12800000.0
2009-10-27 22:19:00,68.196,68.202,68.196,68.199,14400000.0
2009-10-27 22:20:00,68.207,68.211,68.202,68.205,11200000.0
2009-10-27 22:21:00,68.192,68.202,68.172,68.172,12800000.0
2009-10-27 22:22:00,68.204,68.23,68.204,68.23,11200000.0
2009-10-27 22:23:00,68.235,68.235,68.212,68.223,12800000.0
2009-10-27 22:24:00,68.221,68.229,68.221,68.227,12800000.0
2009-10-27 22:25:00,68.233,68.233,68.219,68.219,18000000.0
2009-10-27 22:26:00,68.198,68.226,68.198,68.226,11200000.0
2009-10-27 22:27:00,68.223,68.224,68.21,68.217,17600000.0
2009-10-27 22:28:00,68.215,68.215,68.208,68.208,8000000.0
2009-10-27 22:29:00,68.22,68.224,68.207,68.222,9600000.0
2009-10-27 22:30:00,68.197,68.221,68.197,68.221,12800000.0
2009-10-27 22:31:00,68.229,68.237,68.198,68.198,16000000.0
2009-10-27 22:32:00,68.225,68.234,68.225,68.231,12800000.0
2009-10-27 22:33:00,68.238,68.245,68.235,68.242,13200000.0
2009-10-27 22:34:00,68.242,68.249,68.239,68.249,9600000.0
2009-10-27 22:35:00,68.257,68.258,68.247,68.249,11200000.0
2009-10-27 22:36:00,68.242,68.249,68.241,68.243,12800000.0
2009-10-27 22:37:00,68.246,68.25,68.241,68.241,16000000.0
2009-10-27 22:38:00,68.254,68.257,68.242,68.257,17600000.0
2009-10-27 22:39:00,68.262,68.262,68.249,68.262,11200000.0
2009-10-27 22:40:00,68.246,68.27,68.246,68.266,9600000.0
2009-10-27 22:41:00,68.265,68.276,68.263,68.265,12800000.0
2009-10-27 22:42:00,68.275,68.275,68.265,68.265,11200000.0
2009-10-27 22:43:00,68.274,68.307,68.274,68.307,11200000.0
2009-10-27 22:44:00,68.309,68.309,68.288,68.288,8000000.0
2009-10-27 22:45:00,68.304,68.311,68.302,68.31,12800000.0
2009-10-27 22:46:00,68.315,68.328,68.315,68.328,12800000.0
2009-10-27 22:47:00,68.331,68.341,68.33,68.335,12800000.0
2009-10-27 22:48:00,68.341,68.35,68.333,68.334,12800000.0
2009-10-27 22:49:00,68.355,68.359,68.351,68.354,11200000.0
2009-10-27 22:50:00,68.357,68.361,68.339,68.339,11200000.0
2009-10-27 22:51:00,68.328,68.337,68.326,68.337,12800000.0
2009-10-27 22:52:00,68.325,68.325,68.305,68.305,9600000.0
2009-10-27 22:53:00,68.312,68.317,68.285,68.287,11200000.0
2009-10-27 22:54:00,68.315,68.316,68.308,68.311,11200000.0
2009-10-27 22:55:00,68.304,68.304,68.297,68.299,12800000.0
2009-10-27 22:56:00,68.308,68.309,68.294,68.302,12800000.0
2009-10-27 22:57:00,68.285,68.305,68.285,68.303,11200000.0
2009-10-27 22:58:00,68.257,68.273,68.257,68.273,14400000.0
2009-10-27 22:59:00,68.282,68.282,68.252,68.267,11200000.0
2009-10-27 23:00:00,68.244,68.256,68.244,68.256,12800000.0
2009-10-27 23:01:00,68.262,68.272,68.262,68.266,11200000.0
2009-10-27 23:02:00,68.274,68.274,68.265,68.265,12800000.0
2009-10-27 23:03:00,68.25,68.267,68.241,68.244,17600000.0
2009-10-27 23:04:00,68.27,68.279,68.27,68.279,11200000.0
2009-10-27 23:05:00,68.277,68.288,68.263,68.288,11200000.0
2009-10-27 23:06:00,68.287,68.289,68.277,68.277,17600000.0
2009-10-27 23:07:00,68.271,68.284,68.271,68.271,12800000.0
2009-10-27 23:08:00,68.28,68.289,68.28,68.289,11200000.0
2009-10-27 23:09:00,68.288,68.288,68.283,68.285,11200000.0
2009-10-27 23:10:00,68.299,68.31,68.299,68.3,8000000.0
2009-10-27 23:11:00,68.295,68.299,68.278,68.292,17600000.0
2009-10-27 23:12:00,68.295,68.297,68.292,68.294,8000000.0
2009-10-27 23:13:00,68.296,68.3,68.296,68.299,8000000.0
2009-10-27 23:14:00,68.289,68.289,68.265,68.269,8000000.0
2009-10-27 23:15:00,68.258,68.265,68.258,68.258,12800000.0
2009-10-27 23:16:00,68.256,68.263,68.249,68.263,12800000.0
2009-10-27 23:17:00,68.266,68.28,68.266,68.28,17600000.0
2009-10-27 23:18:00,68.257,68.28,68.257,68.272,14400000.0
2009-10-27 23:19:00,68.273,68.275,68.264,68.266,12800000.0
2009-10-27 23:20:00,68.271,68.274,68.255,68.265,12800000.0
2009-10-27 23:21:00,68.272,68.282,68.271,68.271,13200000.0
2009-10-27 23:22:00,68.283,68.289,68.282,68.282,12800000.0
2009-10-27 23:23:00,68.277,68.277,68.259,68.259,11200000.0
2009-10-27 23:24:00,68.259,68.267,68.259,68.264,12800000.0
2009-10-27 23:25:00,68.264,68.264,68.166,68.25,11600000.0
2009-10-27 23:26:00,68.258,68.264,68.243,68.243,16000000.0
2009-10-27 23:27:00,68.235,68.245,68.225,68.245,16000000.0
2009-10-27 23:28:00,68.246,68.249,68.231,68.249,12800000.0
2009-10-27 23:29:00,68.244,68.245,68.23,68.23,11200000.0
2009-10-27 23:30:00,68.209,68.209,68.188,68.203,12800000.0
2009-10-27 23:31:00,68.191,68.205,68.191,68.203,11200000.0
2009-10-27 23:32:00,68.211,68.216,68.202,68.215,17600000.0
2009-10-27 23:33:00,68.217,68.223,68.217,68.218,12800000.0
2009-10-27 23:34:00,68.211,68.214,68.191,68.198,17600000.0
2009-10-27 23:35:00,68.212,68.225,68.209,68.225,12800000.0
2009-10-27 23:36:00,68.188,68.212,68.188,68.212,12800000.0
2009-10-27 23:37:00,68.224,68.224,68.207,68.212,16000000.0
2009-10-27 23:38:00,68.216,68.216,68.209,68.212,11200000.0
2009-10-27 23:39:00,68.21,68.216,68.209,68.216,12800000.0
2009-10-27 23:40:00,68.211,68.217,68.189,68.217,12800000.0
2009-10-27 23:41:00,68.206,68.206,68.182,68.182,14400000.0
2009-10-27 23:42:00,68.205,68.205,68.186,68.202,14400000.0
2009-10-27 23:43:00,68.197,68.209,68.182,68.187,11200000.0
2009-10-27 23:44:00,68.2,68.208,68.2,68.203,12800000.0
2009-10-27 23:45:00,68.199,68.23,68.199,68.23,16000000.0
2009-10-27 23:46:00,68.251,68.258,68.247,68.253,11200000.0
2009-10-27 23:47:00,68.247,68.251,68.217,68.217,12800000.0
2009-10-27 23:48:00,68.255,68.255,68.244,68.244,8000000.0
2009-10-27 23:49:00,68.25,68.258,68.243,68.258,17600000.0
2009-10-27 23:50:00,68.244,68.25,68.241,68.25,11200000.0
2009-10-27 23:51:00,68.254,68.254,68.247,68.251,9600000.0
2009-10-27 23:52:00,68.237,68.243,68.23,68.238,14400000.0
2009-10-27 23:53:00,68.228,68.234,68.226,68.227,14800000.0
2009-10-27 23:54:00,68.231,68.231,68.22,68.224,11200000.0
2009-10-27 23:55:00,68.22,68.222,68.2,68.2,12800000.0
2009-10-27 23:56:00,68.219,68.22,68.205,68.205,12800000.0
2009-10-27 23:57:00,68.214,68.221,68.203,68.206,12800000.0
2009-10-27 23:58:00,68.222,68.226,68.217,68.224,11200000.0
2009-10-27 23:59:00,68.23,68.23,68.214,68.214,9600000.0
2009-10-28 00:00:00,68.216,68.222,68.209,68.217,12800000.0
2009-10-28 00:01:00,68.225,68.241,68.225,68.241,11200000.0
2009-10-28 00:02:00,68.232,68.239,68.232,68.235,12800000.0
2009-10-28 00:03:00,68.23,68.23,68.212,68.221,11200000.0
2009-10-28 00:04:00,68.226,68.226,68.209,68.221,14400000.0
2009-10-28 00:05:00,68.231,68.24,68.217,68.227,12800000.0
2009-10-28 00:06:00,68.231,68.238,68.223,68.234,11200000.0
2009-10-28 00:07:00,68.218,68.236,68.218,68.236,16000000.0
2009-10-28 00:08:00,68.243,68.248,68.237,68.237,12800000.0
2009-10-28 00:09:00,68.247,68.247,68.232,68.243,12800000.0
2009-10-28 00:10:00,68.247,68.247,68.22,68.22,12800000.0
2009-10-28 00:11:00,68.216,68.223,68.215,68.223,11200000.0
2009-10-28 00:12:00,68.234,68.24,68.234,68.234,11200000.0
2009-10-28 00:13:00,68.247,68.249,68.238,68.249,12800000.0
2009-10-28 00:14:00,68.226,68.253,68.226,68.237,11200000.0
2009-10-28 00:15:00,68.247,68.247,68.24,68.24,11200000.0
2009-10-28 00:16:00,68.234,68.234,68.224,68.227,8000000.0
2009-10-28 00:17:00,68.225,68.239,68.225,68.239,12800000.0
2009-10-28 00:18:00,68.238,68.249,68.238,68.249,11200000.0
2009-10-28 00:19:00,68.26,68.265,68.26,68.265,9600000.0
2009-10-28 00:20:00,68.25,68.25,68.239,68.239,8000000.0
2009-10-28 00:21:00,68.241,68.244,68.227,68.227,9600000.0
2009-10-28 00:22:00,68.242,68.242,68.232,68.232,8000000.0
2009-10-28 00:23:00,68.23,68.247,68.23,68.246,12800000.0
2009-10-28 00:24:00,68.253,68.253,68.243,68.247,9600000.0
2009-10-28 00:25:00,68.24,68.24,68.225,68.23,11200000.0
2009-10-28 00:26:00,68.24,68.25,68.22,68.22,11200000.0
2009-10-28 00:27:00,68.216,68.217,68.211,68.211,12800000.0
2009-10-28 00:28:00,68.22,68.224,68.219,68.22,12800000.0
2009-10-28 00:29:00,68.217,68.229,68.217,68.229,14400000.0
2009-10-28 00:30:00,68.198,68.233,68.198,68.215,12800000.0
2009-10-28 00:31:00,68.236,68.238,68.225,68.225,9600000.0
2009-10-28 00:32:00,68.211,68.233,68.211,68.228,9600000.0
2009-10-28 00:33:00,68.222,68.222,68.208,68.208,11200000.0
2009-10-28 00:34:00,68.235,68.241,68.235,68.24,17600000.0
2009-10-28 00:35:00,68.243,68.244,68.236,68.244,11200000.0
2009-10-28 00:36:00,68.242,68.242,68.235,68.235,12800000.0
2009-10-28 00:37:00,68.249,68.251,68.245,68.249,9600000.0
2009-10-28 00:38:00,68.25,68.25,68.238,68.245,14400000.0
2009-10-28 00:39:00,68.242,68.242,68.237,68.237,9600000.0
2009-10-28 00:40:00,68.238,68.238,68.226,68.226,12800000.0
2009-10-28 00:41:00,68.218,68.231,68.218,68.223,11200000.0
2009-10-28 00:42:00,68.239,68.242,68.227,68.236,11200000.0
2009-10-28 00:43:00,68.243,68.244,68.241,68.243,8000000.0
2009-10-28 00:44:00,68.246,68.247,68.242,68.242,9600000.0
2009-10-28 00:45:00,68.237,68.243,68.237,68.243,9600000.0
2009-10-28 00:46:00,68.242,68.247,68.241,68.247,8000000.0
2009-10-28 00:47:00,68.251,68.256,68.246,68.256,11200000.0
2009-10-28 00:48:00,68.272,68.279,68.27,68.274,17600000.0
2009-10-28 00:49:00,68.26,68.26,68.232,68.252,16000000.0
2009-10-28 00:50:00,68.274,68.283,68.267,68.267,11200000.0
2009-10-28 00:51:00,68.264,68.267,68.258,68.261,11200000.0
2009-10-28 00:52:00,68.251,68.268,68.249,68.268,12800000.0
2009-10-28 00:53:00,68.261,68.271,68.261,68.263,16000000.0
2009-10-28 00:54:00,68.269,68.274,68.266,68.266,16400000.0
2009-10-28 00:55:00,68.27,68.285,68.27,68.278,11200000.0
2009-10-28 00:56:00,68.28,68.284,68.276,68.282,14400000.0
2009-10-28 00:57:00,68.282,68.282,68.267,68.273,17600000.0
2009-10-28 00:58:00,68.27,68.278,68.266,68.269,11200000.0
2009-10-28 00:59:00,68.268,68.274,68.263,68.263,12800000.0
2009-10-28 01:00:00,68.26,68.28,68.256,68.28,11200000.0
2009-10-28 01:01:00,68.225,68.291,68.225,68.286,11200000.0
2009-10-28 01:02:00,68.283,68.283,68.265,68.269,11200000.0
2009-10-28 01:03:00,68.264,68.268,68.248,68.248,11200000.0
2009-10-28 01:04:00,68.261,68.261,68.241,68.248,11200000.0
2009-10-28 01:05:00,68.246,68.27,68.246,68.255,12800000.0
2009-10-28 01:06:00,68.255,68.266,68.255,68.259,11200000.0
2009-10-28 01:07:00,68.25,68.263,68.25,68.252,11200000.0
2009-10-28 01:08:00,68.232,68.252,68.232,68.252,11200000.0
2009-10-28 01:09:00,68.255,68.271,68.247,68.262,12800000.0
2009-10-28 01:10:00,68.268,68.268,68.259,68.264,17600000.0
2009-10-28 01:11:00,68.161,68.251,68.161,68.251,11200000.0
2009-10-28 01:12:00,68.264,68.282,68.256,68.27,12800000.0
2009-10-28 01:13:00,68.281,68.281,68.256,68.257,10600000.0
2009-10-28 01:14:00,68.261,68.273,68.261,68.265,11200000.0
2009-10-28 01:15:00,68.272,68.277,68.266,68.271,11200000.0
2009-10-28 01:16:00,68.235,68.265,68.235,68.265,9600000.0
2009-10-28 01:17:00,68.263,68.263,68.251,68.26,11200000.0
2009-10-28 01:18:00,68.271,68.272,68.268,68.269,11200000.0
2009-10-28 01:19:00,68.261,68.264,68.253,68.259,9600000.0
2009-10-28 01:20:00,68.259,68.259,68.248,68.248,8000000.0
2009-10-28 01:21:00,68.253,68.259,68.246,68.251,17600000.0
2009-10-28 01:22:00,68.245,68.252,68.233,68.242,12800000.0
2009-10-28 01:23:00,68.243,68.249,68.242,68.243,12800000.0
2009-10-28 01:24:00,68.266,68.266,68.261,68.261,9600000.0
2009-10-28 01:25:00,68.254,68.265,68.236,68.236,9600000.0
2009-10-28 01:26:00,68.263,68.268,68.256,68.266,11200000.0
2009-10-28 01:27:00,68.256,68.266,68.256,68.257,11200000.0
2009-10-28 01:28:00,68.257,68.258,68.246,68.249,8000000.0
2009-10-28 01:29:00,68.247,68.252,68.242,68.246,12800000.0
2009-10-28 01:30:00,68.244,68.252,68.238,68.238,11200000.0
2009-10-28 01:31:00,68.247,68.254,68.242,68.245,12800000.0
2009-10-28 01:32:00,68.24,68.244,68.236,68.244,11200000.0
2009-10-28 01:33:00,68.252,68.252,68.232,68.236,12800000.0
2009-10-28 01:34:00,68.241,68.241,68.235,68.239,8000000.0
2009-10-28 01:35:00,68.235,68.235,68.222,68.228,11200000.0
2009-10-28 01:36:00,68.224,68.226,68.206,68.212,9600000.0
2009-10-28 01:37:00,68.202,68.205,68.194,68.194,14400000.0
2009-10-28 01:38:00,68.201,68.21,68.201,68.207,12800000.0
2009-10-28 01:39:00,68.211,68.211,68.116,68.199,12800000.0
2009-10-28 01:40:00,68.2,68.2,68.187,68.187,12800000.0
2009-10-28 01:41:00,68.193,68.196,68.183,68.183,12800000.0
2009-10-28 01:42:00,68.194,68.194,68.185,68.19,9600000.0
2009-10-28 01:43:00,68.192,68.198,68.186,68.186,11200000.0
2009-10-28 01:44:00,68.179,68.183,68.168,68.169,11200000.0
2009-10-28 01:45:00,68.169,68.175,68.169,68.175,8000000.0
2009-10-28 01:46:00,68.189,68.189,68.177,68.181,8000000.0
2009-10-28 01:47:00,68.186,68.186,68.158,68.162,17600000.0
2009-10-28 01:48:00,68.164,68.166,68.15,68.157,12800000.0
2009-10-28 01:49:00,68.162,68.171,68.147,68.147,16000000.0
2009-10-28 01:50:00,68.152,68.163,68.147,68.163,16000000.0
2009-10-28 01:51:00,68.167,68.172,68.155,68.163,8000000.0
2009-10-28 01:52:00,68.176,68.188,68.176,68.188,12800000.0
2009-10-28 01:53:00,68.193,68.193,68.148,68.148,14400000.0
2009-10-28 01:54:00,68.185,68.187,68.176,68.183,12800000.0
2009-10-28 01:55:00,68.172,68.175,68.168,68.175,14400000.0
2009-10-28 01:56:00,68.179,68.179,68.17,68.172,8000000.0
2009-10-28 01:57:00,68.174,68.174,68.164,68.17,11200000.0
2009-10-28 01:58:00,68.189,68.192,68.182,68.192,17600000.0
2009-10-28 01:59:00,68.203,68.231,68.203,68.231,12800000.0
2009-10-28 02:00:00,68.27,68.293,68.27,68.284,11200000.0
2009-10-28 02:01:00,68.289,68.301,68.288,68.301,11600000.0
2009-10-28 02:02:00,68.291,68.291,68.28,68.28,19200000.0
2009-10-28 02:03:00,68.284,68.295,68.284,68.292,12800000.0
2009-10-28 02:04:00,68.305,68.318,68.303,68.303,11200000.0
2009-10-28 02:05:00,68.308,68.31,68.293,68.31,12800000.0
2009-10-28 02:06:00,68.322,68.323,68.31,68.31,17600000.0
2009-10-28 02:07:00,68.327,68.327,68.307,68.311,21200000.0
2009-10-28 02:08:00,68.303,68.305,68.292,68.292,17600000.0
2009-10-28 02:09:00,68.298,68.308,68.298,68.308,14400000.0
2009-10-28 02:10:00,68.317,68.333,68.314,68.314,12800000.0
2009-10-28 02:11:00,68.326,68.327,68.302,68.309,12800000.0
2009-10-28 02:12:00,68.308,68.308,68.286,68.294,19200000.0
2009-10-28 02:13:00,68.285,68.291,68.276,68.283,16000000.0
2009-10-28 02:14:00,68.302,68.306,68.302,68.306,12800000.0
2009-10-28 02:15:00,68.306,68.306,68.299,68.299,8000000.0
2009-10-28 02:16:00,68.312,68.318,68.309,68.318,12800000.0
2009-10-28 02:17:00,68.308,68.308,68.296,68.3,12800000.0
2009-10-28 02:18:00,68.294,68.295,68.283,68.294,12800000.0
2009-10-28 02:19:00,68.298,68.304,68.297,68.304,25600000.0
2009-10-28 02:20:00,68.31,68.325,68.31,68.325,14400000.0
2009-10-28 02:21:00,68.316,68.329,68.314,68.314,17600000.0
2009-10-28 02:22:00,68.321,68.321,68.303,68.304,16000000.0
2009-10-28 02:23:00,68.32,68.323,68.315,68.319,14400000.0
2009-10-28 02:24:00,68.326,68.33,68.323,68.327,8000000.0
2009-10-28 02:25:00,68.325,68.325,68.317,68.323,24000000.0
2009-10-28 02:26:00,68.327,68.33,68.318,68.326,11200000.0
2009-10-28 02:27:00,68.323,68.327,68.32,68.321,12800000.0
2009-10-28 02:28:00,68.326,68.335,68.325,68.335,8000000.0
2009-10-28 02:29:00,68.327,68.331,68.325,68.327,11200000.0
2009-10-28 02:30:00,68.362,68.377,68.362,68.364,16000000.0
2009-10-28 02:31:00,68.36,68.36,68.343,68.346,13800000.0
2009-10-28 02:32:00,68.339,68.367,68.339,68.367,12800000.0
2009-10-28 02:33:00,68.357,68.357,68.306,68.306,14400000.0
2009-10-28 02:34:00,68.263,68.305,68.256,68.305,11200000.0
2009-10-28 02:35:00,68.32,68.331,68.319,68.319,12800000.0
2009-10-28 02:36:00,68.239,68.239,68.187,68.213,16000000.0
2009-10-28 02:37:00,68.195,68.195,68.128,68.128,9600000.0
2009-10-28 02:38:00,68.152,68.156,68.15,68.15,8000000.0
2009-10-28 02:39:00,68.15,68.157,68.15,68.157,19200000.0
2009-10-28 02:40:00,68.167,68.182,68.167,68.182,8000000.0
2009-10-28 02:41:00,68.184,68.184,68.164,68.164,12800000.0
2009-10-28 02:42:00,68.131,68.131,68.116,68.116,11200000.0
2009-10-28 02:43:00,68.097,68.097,68.075,68.075,25600000.0
2009-10-28 02:44:00,68.06,68.06,67.999,67.999,17600000.0
2009-10-28 02:45:00,67.992,68.027,67.992,68.027,9600000.0
2009-10-28 02:46:00,68.033,68.053,68.033,68.053,17600000.0
2009-10-28 02:47:00,68.071,68.073,68.061,68.061,8000000.0
2009-10-28 02:48:00,68.049,68.053,68.046,68.047,11200000.0
2009-10-28 02:49:00,68.032,68.032,67.942,67.942,12800000.0
2009-10-28 02:50:00,67.939,67.966,67.939,67.966,16400000.0
2009-10-28 02:51:00,67.982,67.997,67.979,67.997,16400000.0
2009-10-28 02:52:00,68.012,68.03,68.012,68.03,11200000.0
2009-10-28 02:53:00,68.034,68.035,68.028,68.029,12800000.0
2009-10-28 02:54:00,68.007,68.007,67.973,67.973,30400000.0
2009-10-28 02:55:00,67.986,68.011,67.986,67.992,13200000.0
2009-10-28 02:56:00,67.996,67.996,67.983,67.984,22400000.0
2009-10-28 02:57:00,67.958,67.958,67.928,67.931,11200000.0
2009-10-28 02:58:00,67.938,67.938,67.905,67.926,17600000.0
2009-10-28 02:59:00,67.93,67.939,67.921,67.939,16000000.0
2009-10-28 03:00:00,67.935,67.935,67.915,67.915,11200000.0
2009-10-28 03:01:00,67.925,67.931,67.92,67.931,12800000.0
2009-10-28 03:02:00,67.955,67.961,67.955,67.957,11200000.0
2009-10-28 03:03:00,67.95,67.958,67.944,67.947,12800000.0
2009-10-28 03:04:00,67.952,67.969,67.943,67.943,28800000.0
2009-10-28 03:05:00,67.937,67.937,67.912,67.912,11200000.0
2009-10-28 03:06:00,67.908,67.918,67.822,67.903,17600000.0
2009-10-28 03:07:00,67.88,67.885,67.871,67.871,8000000.0
2009-10-28 03:08:00,67.865,67.871,67.859,67.862,17600000.0
2009-10-28 03:09:00,67.857,67.876,67.853,67.876,22400000.0
2009-10-28 03:10:00,67.875,67.88,67.868,67.868,15400000.0
2009-10-28 03:11:00,67.861,67.864,67.855,67.855,11200000.0
2009-10-28 03:12:00,67.871,67.883,67.87,67.872,12800000.0
2009-10-28 03:13:00,67.862,67.862,67.831,67.831,9600000.0
2009-10-28 03:14:00,67.847,67.852,67.841,67.844,11200000.0
2009-10-28 03:15:00,67.847,67.847,67.832,67.844,8000000.0
2009-10-28 03:16:00,67.805,67.805,67.75,67.75,11200000.0
2009-10-28 03:17:00,67.759,67.777,67.757,67.764,12800000.0
2009-10-28 03:18:00,67.782,67.818,67.782,67.818,12800000.0
2009-10-28 03:19:00,67.827,67.853,67.827,67.853,11200000.0
2009-10-28 03:20:00,67.836,67.841,67.818,67.818,12800000.0
2009-10-28 03:21:00,67.806,67.839,67.72,67.839,12800000.0
2009-10-28 03:22:00,67.852,67.86,67.852,67.857,12800000.0
2009-10-28 03:23:00,67.84,67.847,67.84,67.847,14400000.0
2009-10-28 03:24:00,67.841,67.841,67.816,67.817,28800000.0
2009-10-28 03:25:00,67.829,67.867,67.829,67.867,18600000.0
2009-10-28 03:26:00,67.885,67.896,67.877,67.877,12800000.0
2009-10-28 03:27:00,67.885,67.885,67.871,67.881,12800000.0
2009-10-28 03:28:00,67.874,67.874,67.869,67.87,8000000.0
2009-10-28 03:29:00,67.871,67.874,67.855,67.855,11200000.0
2009-10-28 03:30:00,67.83,67.842,67.824,67.842,12800000.0
2009-10-28 03:31:00,67.877,67.888,67.872,67.888,31400000.0
2009-10-28 03:32:00,67.89,67.89,67.882,67.883,9600000.0
2009-10-28 03:33:00,67.892,67.903,67.887,67.888,11200000.0
2009-10-28 03:34:00,67.891,67.892,67.869,67.892,16000000.0
2009-10-28 03:35:00,67.891,67.891,67.865,67.865,14400000.0
2009-10-28 03:36:00,67.873,67.878,67.873,67.876,8000000.0
2009-10-28 03:37:00,67.879,67.912,67.879,67.883,18000000.0
2009-10-28 03:38:00,67.886,67.891,67.874,67.885,14400000.0
2009-10-28 03:39:00,67.884,67.884,67.876,67.876,17600000.0
2009-10-28 03:40:00,67.875,67.88,67.863,67.863,12800000.0
2009-10-28 03:41:00,67.851,67.866,67.851,67.866,12800000.0
2009-10-28 03:42:00,67.863,67.87,67.863,67.867,9600000.0
2009-10-28 03:43:00,67.868,67.868,67.854,67.854,14400000.0
2009-10-28 03:44:00,67.854,67.872,67.854,67.866,28800000.0
2009-10-28 03:45:00,67.85,67.85,67.841,67.847,24000000.0
2009-10-28 03:46:00,67.84,67.847,67.834,67.834,14400000.0
2009-10-28 03:47:00,67.818,67.818,67.805,67.805,12800000.0
2009-10-28 03:48:00,67.81,67.81,67.795,67.807,16000000.0
2009-10-28 03:49:00,67.777,67.782,67.773,67.778,33600000.0
2009-10-28 03:50:00,67.806,67.846,67.731,67.731,16000000.0
2009-10-28 03:51:00,67.798,67.82,67.794,67.815,11200000.0
2009-10-28 03:52:00,67.817,67.838,67.817,67.838,9600000.0
2009-10-28 03:53:00,67.833,67.839,67.818,67.827,11200000.0
2009-10-28 03:54:00,67.817,67.848,67.817,67.839,16000000.0
2009-10-28 03:55:00,67.853,67.853,67.824,67.824,9600000.0
2009-10-28 03:56:00,67.823,67.824,67.812,67.812,12800000.0
2009-10-28 03:57:00,67.81,67.81,67.774,67.81,11200000.0
2009-10-28 03:58:00,67.809,67.835,67.809,67.835,13200000.0
2009-10-28 03:59:00,67.839,67.853,67.838,67.84,17600000.0
2009-10-28 04:00:00,67.853,67.857,67.847,67.85,11200000.0
2009-10-28 04:01:00,67.844,67.876,67.844,67.876,8000000.0
2009-10-28 04:02:00,67.883,67.89,67.868,67.879,11200000.0
2009-10-28 04:03:00,67.868,67.869,67.857,67.857,12800000.0
2009-10-28 04:04:00,67.861,67.884,67.859,67.881,8000000.0
2009-10-28 04:05:00,67.885,67.885,67.858,67.88,14400000.0
2009-10-28 04:06:00,67.871,67.891,67.863,67.891,9600000.0
2009-10-28 04:07:00,67.895,67.895,67.882,67.887,12800000.0
2009-10-28 04:08:00,67.886,67.897,67.88,67.88,12800000.0
2009-10-28 04:09:00,67.887,67.893,67.883,67.893,12200000.0
2009-10-28 04:10:00,67.883,67.891,67.877,67.891,16000000.0
2009-10-28 04:11:00,67.893,67.893,67.874,67.874,8000000.0
2009-10-28 04:12:00,67.884,67.89,67.878,67.878,10000000.0
2009-10-28 04:13:00,67.869,67.881,67.852,67.857,11200000.0
2009-10-28 04:14:00,67.84,67.856,67.84,67.856,9600000.0
2009-10-28 04:15:00,67.854,67.863,67.853,67.86,11200000.0
2009-10-28 04:16:00,67.854,67.854,67.826,67.826,8000000.0
2009-10-28 04:17:00,67.842,67.845,67.833,67.844,14400000.0
2009-10-28 04:18:00,67.839,67.848,67.838,67.838,12800000.0
2009-10-28 04:19:00,67.836,67.859,67.83,67.856,35200000.0
2009-10-28 04:20:00,67.838,67.838,67.823,67.825,12800000.0
2009-10-28 04:21:00,67.834,67.834,67.829,67.83,14400000.0
2009-10-28 04:22:00,67.836,67.845,67.836,67.844,8000000.0
2009-10-28 04:23:00,67.838,67.838,67.829,67.83,12800000.0
2009-10-28 04:24:00,67.829,67.842,67.829,67.837,16000000.0
2009-10-28 04:25:00,67.834,67.842,67.833,67.834,12800000.0
2009-10-28 04:26:00,67.842,67.858,67.836,67.858,11200000.0
2009-10-28 04:27:00,67.85,67.859,67.847,67.849,11200000.0
2009-10-28 04:28:00,67.85,67.859,67.85,67.855,9600000.0
2009-10-28 04:29:00,67.847,67.853,67.833,67.851,14400000.0
2009-10-28 04:30:00,67.86,67.875,67.86,67.875,12800000.0
2009-10-28 04:31:00,67.87,67.878,67.86,67.878,9600000.0
2009-10-28 04:32:00,67.863,67.877,67.854,67.877,11200000.0
2009-10-28 04:33:00,67.866,67.879,67.864,67.879,12800000.0
2009-10-28 04:34:00,67.875,67.914,67.875,67.914,17600000.0
2009-10-28 04:35:00,67.922,67.937,67.922,67.937,11200000.0
2009-10-28 04:36:00,67.919,67.924,67.916,67.92,11200000.0
2009-10-28 04:37:00,67.915,67.92,67.915,67.919,8000000.0
2009-10-28 04:38:00,67.923,67.923,67.909,67.914,16000000.0
2009-10-28 04:39:00,67.918,67.918,67.901,67.905,14400000.0
2009-10-28 04:40:00,67.909,67.917,67.901,67.917,12800000.0
2009-10-28 04:41:00,67.889,67.889,67.876,67.878,8000000.0
2009-10-28 04:42:00,67.876,67.876,67.844,67.844,12800000.0
2009-10-28 04:43:00,67.83,67.83,67.82,67.82,9600000.0
2009-10-28 04:44:00,67.82,67.82,67.808,67.809,12800000.0
2009-10-28 04:45:00,67.815,67.818,67.807,67.807,11200000.0
2009-10-28 04:46:00,67.782,67.803,67.782,67.789,12800000.0
2009-10-28 04:47:00,67.807,67.81,67.806,67.81,20800000.0
2009-10-28 04:48:00,67.792,67.811,67.792,67.811,11200000.0
2009-10-28 04:49:00,67.813,67.813,67.782,67.8,12800000.0
2009-10-28 04:50:00,67.792,67.805,67.792,67.803,17600000.0
2009-10-28 04:51:00,67.798,67.805,67.798,67.798,16000000.0
2009-10-28 04:52:00,67.788,67.795,67.788,67.794,12800000.0
2009-10-28 04:53:00,67.79,67.794,67.79,67.794,12800000.0
2009-10-28 04:54:00,67.789,67.789,67.746,67.746,33600000.0
2009-10-28 04:55:00,67.731,67.731,67.699,67.699,14400000.0
2009-10-28 04:56:00,67.703,67.703,67.677,67.682,16000000.0
2009-10-28 04:57:00,67.66,67.66,67.64,67.643,8000000.0
2009-10-28 04:58:00,67.634,67.637,67.629,67.637,8000000.0
2009-10-28 04:59:00,67.624,67.651,67.624,67.651,17600000.0
2009-10-28 05:00:00,67.649,67.649,67.615,67.615,8000000.0
2009-10-28 05:01:00,67.589,67.599,67.589,67.599,14400000.0
2009-10-28 05:02:00,67.601,67.626,67.601,67.625,12800000.0
2009-10-28 05:03:00,67.625,67.628,67.622,67.628,9600000.0
2009-10-28 05:04:00,67.597,67.6,67.587,67.589,12800000.0
2009-10-28 05:05:00,67.603,67.617,67.603,67.616,12800000.0
2009-10-28 05:06:00,67.613,67.613,67.605,67.605,12800000.0
2009-10-28 05:07:00,67.627,67.627,67.608,67.608,11200000.0
2009-10-28 05:08:00,67.613,67.617,67.602,67.617,14400000.0
2009-10-28 05:09:00,67.61,67.61,67.596,67.596,9600000.0
2009-10-28 05:10:00,67.593,67.6,67.592,67.592,12800000.0
2009-10-28 05:11:00,67.589,67.601,67.582,67.592,17600000.0
2009-10-28 05:12:00,67.603,67.615,67.603,67.615,11200000.0
2009-10-28 05:13:00,67.632,67.649,67.632,67.649,12800000.0
2009-10-28 05:14:00,67.637,67.643,67.628,67.643,16000000.0
2009-10-28 05:15:00,67.641,67.647,67.635,67.647,8000000.0
2009-10-28 05:16:00,67.636,67.657,67.627,67.636,16000000.0
2009-10-28 05:17:00,67.652,67.652,67.634,67.634,9600000.0
2009-10-28 05:18:00,67.632,67.632,67.611,67.611,8000000.0
2009-10-28 05:19:00,67.61,67.658,67.61,67.655,16400000.0
2009-10-28 05:20:00,67.632,67.657,67.632,67.648,11200000.0
2009-10-28 05:21:00,67.641,67.648,67.641,67.648,19200000.0
2009-10-28 05:22:00,67.638,67.649,67.618,67.649,25000000.0
2009-10-28 05:23:00,67.654,67.662,67.635,67.65,43200000.0
2009-10-28 05:24:00,67.665,67.665,67.659,67.659,32400000.0
2009-10-28 05:25:00,67.658,67.661,67.647,67.66,25600000.0
2009-10-28 05:26:00,67.635,67.657,67.634,67.643,33600000.0
2009-10-28 05:27:00,67.649,67.654,67.641,67.652,12800000.0
2009-10-28 05:28:00,67.638,67.659,67.637,67.65,11200000.0
2009-10-28 05:29:00,67.649,67.671,67.649,67.667,8000000.0
2009-10-28 05:30:00,67.661,67.675,67.66,67.675,16000000.0
2009-10-28 05:31:00,67.666,67.702,67.666,67.702,11200000.0
2009-10-28 05:32:00,67.706,67.711,67.706,67.711,12800000.0
2009-10-28 05:33:00,67.711,67.717,67.692,67.692,11200000.0
2009-10-28 05:34:00,67.713,67.728,67.712,67.728,16000000.0
2009-10-28 05:35:00,67.719,67.724,67.698,67.698,11200000.0
2009-10-28 05:36:00,67.711,67.712,67.704,67.704,9600000.0
2009-10-28 05:37:00,67.702,67.706,67.702,67.706,11200000.0
2009-10-28 05:38:00,67.72,67.726,67.712,67.712,11200000.0
2009-10-28 05:39:00,67.69,67.69,67.629,67.629,12800000.0
2009-10-28 05:40:00,67.615,67.618,67.61,67.611,12800000.0
2009-10-28 05:41:00,67.599,67.599,67.591,67.591,11200000.0
2009-10-28 05:42:00,67.596,67.601,67.596,67.596,19200000.0
2009-10-28 05:43:00,67.599,67.599,67.585,67.585,9600000.0
2009-10-28 05:44:00,67.583,67.583,67.573,67.577,14400000.0
2009-10-28 05:45:00,67.553,67.553,67.523,67.523,11200000.0
2009-10-28 05:46:00,67.516,67.516,67.475,67.475,16000000.0
2009-10-28 05:47:00,67.457,67.457,67.449,67.457,12800000.0
2009-10-28 05:48:00,67.463,67.468,67.458,67.468,9600000.0
2009-10-28 05:49:00,67.463,67.469,67.459,67.469,22400000.0
2009-10-28 05:50:00,67.476,67.476,67.448,67.448,12800000.0
2009-10-28 05:51:00,67.457,67.457,67.447,67.447,17600000.0
2009-10-28 05:52:00,67.431,67.431,67.409,67.409,16000000.0
2009-10-28 05:53:00,67.419,67.429,67.419,67.426,12800000.0
2009-10-28 05:54:00,67.445,67.468,67.445,67.465,14400000.0
2009-10-28 05:55:00,67.47,67.474,67.468,67.474,8000000.0
2009-10-28 05:56:00,67.461,67.464,67.45,67.45,17600000.0
2009-10-28 05:57:00,67.45,67.45,67.437,67.447,8000000.0
2009-10-28 05:58:00,67.441,67.441,67.429,67.429,19200000.0
2009-10-28 05:59:00,67.43,67.438,67.416,67.416,11200000.0
2009-10-28 06:00:00,67.399,67.416,67.399,67.406,35200000.0
2009-10-28 06:01:00,67.412,67.412,67.39,67.39,28800000.0
2009-10-28 06:02:00,67.378,67.381,67.342,67.342,11200000.0
2009-10-28 06:03:00,67.33,67.349,67.33,67.34,16000000.0
2009-10-28 06:04:00,67.354,67.359,67.343,67.359,12800000.0
2009-10-28 06:05:00,67.342,67.342,67.319,67.319,8000000.0
2009-10-28 06:06:00,67.317,67.334,67.305,67.329,24000000.0
2009-10-28 06:07:00,67.321,67.324,67.316,67.317,22400000.0
2009-10-28 06:08:00,67.313,67.317,67.311,67.311,9600000.0
2009-10-28 06:09:00,67.304,67.304,67.283,67.283,11200000.0
2009-10-28 06:10:00,67.282,67.282,67.264,67.264,12800000.0
2009-10-28 06:11:00,67.231,67.238,67.23,67.238,35200000.0
2009-10-28 06:12:00,67.238,67.238,67.216,67.216,11200000.0
2009-10-28 06:13:00,67.2,67.204,67.191,67.197,8000000.0
2009-10-28 06:14:00,67.194,67.195,67.186,67.186,17600000.0
2009-10-28 06:15:00,67.197,67.221,67.197,67.221,16000000.0
2009-10-28 06:16:00,67.232,67.232,67.187,67.187,12800000.0
2009-10-28 06:17:00,67.176,67.181,67.176,67.179,8000000.0
2009-10-28 06:18:00,67.2,67.208,67.195,67.206,12800000.0
2009-10-28 06:19:00,67.217,67.234,67.217,67.224,12800000.0
2009-10-28 06:20:00,67.234,67.238,67.196,67.196,11200000.0
2009-10-28 06:21:00,67.196,67.209,67.196,67.209,8000000.0
2009-10-28 06:22:00,67.218,67.222,67.205,67.222,16000000.0
2009-10-28 06:23:00,67.209,67.218,67.206,67.212,10600000.0
2009-10-28 06:24:00,67.208,67.23,67.208,67.23,14400000.0
2009-10-28 06:25:00,67.219,67.219,67.186,67.192,12800000.0
2009-10-28 06:26:00,67.198,67.199,67.18,67.18,8000000.0
2009-10-28 06:27:00,67.173,67.187,67.169,67.172,12800000.0
2009-10-28 06:28:00,67.175,67.192,67.175,67.192,16000000.0
2009-10-28 06:29:00,67.186,67.186,67.158,67.158,8000000.0
2009-10-28 06:30:00,67.143,67.143,67.127,67.129,27200000.0
2009-10-28 06:31:00,67.132,67.144,67.132,67.143,30400000.0
2009-10-28 06:32:00,67.134,67.134,67.118,67.128,22400000.0
2009-10-28 06:33:00,67.128,67.135,67.122,67.135,24000000.0
2009-10-28 06:34:00,67.138,67.157,67.138,67.157,17600000.0
2009-10-28 06:35:00,67.158,67.158,67.146,67.146,11200000.0
2009-10-28 06:36:00,67.145,67.158,67.134,67.158,16000000.0
2009-10-28 06:37:00,67.167,67.18,67.167,67.178,9600000.0
2009-10-28 06:38:00,67.19,67.19,67.18,67.183,8000000.0
2009-10-28 06:39:00,67.188,67.192,67.181,67.188,16000000.0
2009-10-28 06:40:00,67.195,67.203,67.195,67.203,12800000.0
2009-10-28 06:41:00,67.203,67.203,67.183,67.183,22400000.0
2009-10-28 06:42:00,67.183,67.185,67.181,67.182,17600000.0
2009-10-28 06:43:00,67.177,67.179,67.171,67.179,19200000.0
2009-10-28 06:44:00,67.181,67.182,67.175,67.182,32000000.0
2009-10-28 06:45:00,67.19,67.19,67.172,67.175,25600000.0
2009-10-28 06:46:00,67.176,67.176,67.168,67.173,12800000.0
2009-10-28 06:47:00,67.179,67.184,67.177,67.183,9600000.0
2009-10-28 06:48:00,67.191,67.204,67.191,67.204,17600000.0
2009-10-28 06:49:00,67.207,67.211,67.204,67.208,12800000.0
2009-10-28 06:50:00,67.196,67.197,67.194,67.197,22400000.0
2009-10-28 06:51:00,67.197,67.207,67.197,67.207,16000000.0
2009-10-28 06:52:00,67.209,67.22,67.201,67.217,14400000.0
2009-10-28 06:53:00,67.211,67.211,67.206,67.206,11200000.0
2009-10-28 06:54:00,67.201,67.22,67.201,67.214,14400000.0
2009-10-28 06:55:00,67.208,67.232,67.208,67.232,8000000.0
2009-10-28 06:56:00,67.234,67.238,67.228,67.229,12800000.0
2009-10-28 06:57:00,67.244,67.249,67.238,67.243,9600000.0
2009-10-28 06:58:00,67.243,67.253,67.241,67.253,17600000.0
2009-10-28 06:59:00,67.259,67.259,67.243,67.243,17600000.0
2009-10-28 07:00:00,67.24,67.24,67.236,67.238,8000000.0
2009-10-28 07:01:00,67.245,67.25,67.243,67.25,16000000.0
2009-10-28 07:02:00,67.267,67.278,67.267,67.272,22400000.0
2009-10-28 07:03:00,67.27,67.271,67.262,67.271,12800000.0
2009-10-28 07:04:00,67.277,67.277,67.258,67.276,16000000.0
2009-10-28 07:05:00,67.275,67.281,67.274,67.281,11200000.0
2009-10-28 07:06:00,67.282,67.289,67.282,67.282,11200000.0
2009-10-28 07:07:00,67.288,67.312,67.288,67.307,12800000.0
2009-10-28 07:08:00,67.323,67.325,67.311,67.311,29200000.0
2009-10-28 07:09:00,67.314,67.322,67.314,67.32,16000000.0
2009-10-28 07:10:00,67.311,67.311,67.294,67.294,19200000.0
2009-10-28 07:11:00,67.295,67.295,67.286,67.295,17600000.0
2009-10-28 07:12:00,67.286,67.293,67.277,67.288,12800000.0
2009-10-28 07:13:00,67.282,67.291,67.272,67.278,11200000.0
2009-10-28 07:14:00,67.299,67.3,67.291,67.3,12800000.0
2009-10-28 07:15:00,67.303,67.303,67.295,67.295,8000000.0
2009-10-28 07:16:00,67.298,67.298,67.285,67.285,11200000.0
2009-10-28 07:17:00,67.277,67.28,67.273,67.274,11200000.0
2009-10-28 07:18:00,67.276,67.281,67.266,67.267,11200000.0
2009-10-28 07:19:00,67.278,67.278,67.266,67.273,8000000.0
2009-10-28 07:20:00,67.268,67.271,67.264,67.27,9600000.0
2009-10-28 07:21:00,67.263,67.263,67.247,67.251,9600000.0
2009-10-28 07:22:00,67.251,67.259,67.251,67.256,12800000.0
2009-10-28 07:23:00,67.264,67.264,67.248,67.256,16000000.0
2009-10-28 07:24:00,67.271,67.278,67.269,67.272,14400000.0
2009-10-28 07:25:00,67.268,67.268,67.254,67.254,8000000.0
2009-10-28 07:26:00,67.25,67.258,67.245,67.249,16000000.0
2009-10-28 07:27:00,67.246,67.246,67.195,67.195,9600000.0
2009-10-28 07:28:00,67.217,67.225,67.215,67.225,12800000.0
2009-10-28 07:29:00,67.222,67.232,67.208,67.231,27200000.0
2009-10-28 07:30:00,67.237,67.266,67.237,67.266,8000000.0
2009-10-28 07:31:00,67.265,67.267,67.257,67.261,17600000.0
2009-10-28 07:32:00,67.259,67.259,67.241,67.241,14400000.0
2009-10-28 07:33:00,67.251,67.282,67.251,67.279,16000000.0
2009-10-28 07:34:00,67.3,67.312,67.299,67.312,14400000.0
2009-10-28 07:35:00,67.293,67.297,67.283,67.283,12200000.0
2009-10-28 07:36:00,67.285,67.29,67.285,67.288,9600000.0
2009-10-28 07:37:00,67.295,67.303,67.295,67.302,9600000.0
2009-10-28 07:38:00,67.305,67.312,67.301,67.312,8000000.0
2009-10-28 07:39:00,67.306,67.306,67.286,67.292,19200000.0
2009-10-28 07:40:00,67.284,67.294,67.284,67.293,12800000.0
2009-10-28 07:41:00,67.294,67.301,67.293,67.301,32000000.0
2009-10-28 07:42:00,67.27,67.298,67.27,67.286,33600000.0
2009-10-28 07:43:00,67.283,67.296,67.262,67.262,28800000.0
2009-10-28 07:44:00,67.299,67.299,67.293,67.296,11200000.0
2009-10-28 07:45:00,67.32,67.346,67.32,67.34,12800000.0
2009-10-28 07:46:00,67.337,67.337,67.313,67.313,27200000.0
2009-10-28 07:47:00,67.308,67.333,67.301,67.333,25600000.0
2009-10-28 07:48:00,67.328,67.334,67.322,67.333,28800000.0
2009-10-28 07:49:00,67.334,67.334,67.318,67.326,19200000.0
2009-10-28 07:50:00,67.327,67.327,67.307,67.316,65600000.0
2009-10-28 07:51:00,67.312,67.312,67.295,67.306,38400000.0
2009-10-28 07:52:00,67.318,67.353,67.318,67.347,12800000.0
2009-10-28 07:53:00,67.355,67.359,67.35,67.359,16000000.0
2009-10-28 07:54:00,67.364,67.37,67.357,67.37,19200000.0
2009-10-28 07:55:00,67.38,67.403,67.38,67.398,30400000.0
2009-10-28 07:56:00,67.424,67.438,67.424,67.433,28800000.0
2009-10-28 07:57:00,67.438,67.457,67.438,67.457,17600000.0
2009-10-28 07:58:00,67.467,67.467,67.455,67.455,11600000.0
2009-10-28 07:59:00,67.45,67.467,67.45,67.467,17600000.0
2009-10-28 08:00:00,67.463,67.464,67.456,67.456,20800000.0
2009-10-28 08:01:00,67.455,67.465,67.453,67.465,11200000.0
2009-10-28 08:02:00,67.471,67.471,67.466,67.471,16000000.0
2009-10-28 08:03:00,67.472,67.477,67.472,67.475,11200000.0
2009-10-28 08:04:00,67.469,67.469,67.452,67.46,37200000.0
2009-10-28 08:05:00,67.467,67.485,67.467,67.485,11200000.0
2009-10-28 08:06:00,67.494,67.5,67.494,67.497,12800000.0
2009-10-28 08:07:00,67.506,67.506,67.497,67.501,12800000.0
2009-10-28 08:08:00,67.501,67.501,67.495,67.495,16000000.0
2009-10-28 08:09:00,67.495,67.495,67.482,67.482,19200000.0
2009-10-28 08:10:00,67.479,67.479,67.456,67.456,30400000.0
2009-10-28 08:11:00,67.446,67.447,67.44,67.444,22800000.0
2009-10-28 08:12:00,67.447,67.448,67.438,67.438,22400000.0
2009-10-28 08:13:00,67.428,67.43,67.426,67.429,14400000.0
2009-10-28 08:14:00,67.43,67.438,67.425,67.432,13200000.0
2009-10-28 08:15:00,67.44,67.443,67.435,67.435,40000000.0
2009-10-28 08:16:00,67.43,67.43,67.427,67.428,19200000.0
2009-10-28 08:17:00,67.431,67.451,67.431,67.44,11200000.0
2009-10-28 08:18:00,67.455,67.471,67.454,67.471,11200000.0
2009-10-28 08:19:00,67.478,67.478,67.464,67.466,22400000.0
2009-10-28 08:20:00,67.477,67.486,67.474,67.486,11200000.0
2009-10-28 08:21:00,67.491,67.491,67.483,67.486,22400000.0
2009-10-28 08:22:00,67.478,67.478,67.465,67.472,30400000.0
2009-10-28 08:23:00,67.473,67.474,67.448,67.468,24000000.0
2009-10-28 08:24:00,67.468,67.474,67.461,67.474,25600000.0
2009-10-28 08:25:00,67.475,67.481,67.468,67.473,52600000.0
2009-10-28 08:26:00,67.475,67.491,67.475,67.491,32000000.0
2009-10-28 08:27:00,67.487,67.488,67.475,67.481,40000000.0
2009-10-28 08:28:00,67.484,67.498,67.48,67.484,20800000.0
2009-10-28 08:29:00,67.492,67.498,67.48,67.494,48400000.0
2009-10-28 08:30:00,67.49,67.503,67.49,67.498,34000000.0
2009-10-28 08:31:00,67.507,67.511,67.5,67.5,36800000.0
2009-10-28 08:32:00,67.491,67.491,67.465,67.465,27200000.0
2009-10-28 08:33:00,67.469,67.479,67.469,67.472,41600000.0
2009-10-28 08:34:00,67.478,67.478,67.47,67.472,49600000.0
2009-10-28 08:35:00,67.471,67.476,67.464,67.472,48400000.0
2009-10-28 08:36:00,67.477,67.477,67.474,67.474,12800000.0
2009-10-28 08:37:00,67.468,67.468,67.444,67.444,14400000.0
2009-10-28 08:38:00,67.46,67.465,67.458,67.461,17600000.0
2009-10-28 08:39:00,67.453,67.464,67.446,67.464,14400000.0
2009-10-28 08:40:00,67.469,67.475,67.464,67.475,25600000.0
2009-10-28 08:41:00,67.475,67.484,67.475,67.484,32000000.0
2009-10-28 08:42:00,67.481,67.483,67.476,67.476,12800000.0
2009-10-28 08:43:00,67.494,67.498,67.488,67.491,35200000.0
2009-10-28 08:44:00,67.495,67.495,67.489,67.492,25600000.0
2009-10-28 08:45:00,67.468,67.468,67.447,67.455,36800000.0
2009-10-28 08:46:00,67.461,67.462,67.453,67.461,30400000.0
2009-10-28 08:47:00,67.465,67.471,67.465,67.468,24000000.0
2009-10-28 08:48:00,67.472,67.501,67.471,67.501,30800000.0
2009-10-28 08:49:00,67.518,67.523,67.509,67.509,20800000.0
2009-10-28 08:50:00,67.509,67.525,67.509,67.516,46400000.0
2009-10-28 08:51:00,67.524,67.528,67.524,67.525,22400000.0
2009-10-28 08:52:00,67.529,67.55,67.529,67.55,35200000.0
2009-10-28 08:53:00,67.613,67.653,67.613,67.649,56000000.0
2009-10-28 08:54:00,67.656,67.671,67.65,67.663,22400000.0
2009-10-28 08:55:00,67.692,67.718,67.692,67.712,40000000.0
2009-10-28 08:56:00,67.71,67.71,67.68,67.688,14400000.0
2009-10-28 08:57:00,67.689,67.721,67.689,67.693,43200000.0
2009-10-28 08:58:00,67.694,67.72,67.694,67.72,19600000.0
2009-10-28 08:59:00,67.731,67.731,67.719,67.719,9600000.0
2009-10-28 09:00:00,67.706,67.706,67.688,67.688,32000000.0
2009-10-28 09:01:00,67.684,67.684,67.678,67.682,32000000.0
2009-10-28 09:02:00,67.677,67.677,67.656,67.659,19200000.0
2009-10-28 09:03:00,67.667,67.667,67.654,67.658,16000000.0
2009-10-28 09:04:00,67.65,67.65,67.636,67.644,22400000.0
2009-10-28 09:05:00,67.637,67.647,67.614,67.614,19200000.0
2009-10-28 09:06:00,67.641,67.641,67.627,67.634,30400000.0
2009-10-28 09:07:00,67.621,67.624,67.614,67.614,19200000.0
2009-10-28 09:08:00,67.621,67.626,67.613,67.613,35200000.0
2009-10-28 09:09:00,67.592,67.592,67.57,67.57,46400000.0
2009-10-28 09:10:00,67.568,67.576,67.565,67.566,24000000.0
2009-10-28 09:11:00,67.558,67.564,67.556,67.557,28800000.0
2009-10-28 09:12:00,67.551,67.555,67.55,67.551,54400000.0
2009-10-28 09:13:00,67.546,67.546,67.533,67.536,78400000.0
2009-10-28 09:14:00,67.522,67.53,67.522,67.523,52800000.0
2009-10-28 09:15:00,67.521,67.526,67.52,67.526,30400000.0
2009-10-28 09:16:00,67.529,67.534,67.528,67.528,49000000.0
2009-10-28 09:17:00,67.519,67.523,67.51,67.521,78400000.0
2009-10-28 09:18:00,67.523,67.523,67.487,67.487,72000000.0
2009-10-28 09:19:00,67.493,67.503,67.492,67.501,65600000.0
2009-10-28 09:20:00,67.503,67.51,67.498,67.499,77200000.0
2009-10-28 09:21:00,67.497,67.497,67.482,67.482,49600000.0
2009-10-28 09:22:00,67.492,67.531,67.492,67.512,36800000.0
2009-10-28 09:23:00,67.503,67.503,67.492,67.501,69200000.0
2009-10-28 09:24:00,67.507,67.516,67.497,67.501,43200000.0
2009-10-28 09:25:00,67.496,67.496,67.472,67.472,19200000.0
2009-10-28 09:26:00,67.474,67.474,67.454,67.459,32400000.0
2009-10-28 09:27:00,67.451,67.458,67.446,67.446,70400000.0
2009-10-28 09:28:00,67.446,67.451,67.443,67.445,74000000.0
2009-10-28 09:29:00,67.423,67.433,67.414,67.429,36800000.0
2009-10-28 09:30:00,67.434,67.434,67.417,67.433,25600000.0
2009-10-28 09:31:00,67.42,67.42,67.39,67.39,12800000.0
2009-10-28 09:32:00,67.399,67.41,67.399,67.41,33600000.0
2009-10-28 09:33:00,67.391,67.399,67.337,67.337,30400000.0
2009-10-28 09:34:00,67.406,67.406,67.387,67.39,33600000.0
2009-10-28 09:35:00,67.39,67.39,67.331,67.334,52800000.0
2009-10-28 09:36:00,67.311,67.314,67.283,67.289,46400000.0
2009-10-28 09:37:00,67.29,67.297,67.289,67.297,33600000.0
2009-10-28 09:38:00,67.3,67.3,67.292,67.298,32000000.0
2009-10-28 09:39:00,67.284,67.307,67.278,67.29,43200000.0
2009-10-28 09:40:00,67.312,67.326,67.312,67.326,47200000.0
2009-10-28 09:41:00,67.348,67.36,67.348,67.35,30400000.0
2009-10-28 09:42:00,67.342,67.344,67.332,67.334,43200000.0
2009-10-28 09:43:00,67.324,67.337,67.316,67.337,56400000.0
2009-10-28 09:44:00,67.359,67.397,67.359,67.397,30400000.0
2009-10-28 09:45:00,67.403,67.41,67.403,67.405,19200000.0
2009-10-28 09:46:00,67.406,67.414,67.406,67.414,27200000.0
2009-10-28 09:47:00,67.418,67.428,67.418,67.428,11200000.0
2009-10-28 09:48:00,67.434,67.434,67.426,67.426,25600000.0
2009-10-28 09:49:00,67.418,67.431,67.418,67.431,35200000.0
2009-10-28 09:50:00,67.436,67.454,67.436,67.454,33600000.0
2009-10-28 09:51:00,67.455,67.478,67.455,67.474,84800000.0
2009-10-28 09:52:00,67.481,67.484,67.461,67.461,35200000.0
2009-10-28 09:53:00,67.444,67.463,67.444,67.456,30400000.0
2009-10-28 09:54:00,67.448,67.448,67.437,67.443,43200000.0
2009-10-28 09:55:00,67.444,67.444,67.416,67.416,33600000.0
2009-10-28 09:56:00,67.401,67.407,67.377,67.389,36800000.0
2009-10-28 09:57:00,67.385,67.395,67.385,67.395,24000000.0
2009-10-28 09:58:00,67.381,67.383,67.378,67.379,32000000.0
2009-10-28 09:59:00,67.397,67.401,67.39,67.39,51200000.0
2009-10-28 10:00:00,67.393,67.41,67.392,67.41,62400000.0
2009-10-28 10:01:00,67.414,67.414,67.406,67.406,57600000.0
2009-10-28 10:02:00,67.41,67.416,67.405,67.413,36800000.0
2009-10-28 10:03:00,67.414,67.414,67.352,67.352,44800000.0
2009-10-28 10:04:00,67.328,67.328,67.298,67.298,40000000.0
2009-10-28 10:05:00,67.28,67.28,67.231,67.231,38800000.0
2009-10-28 10:06:00,67.228,67.254,67.228,67.248,33600000.0
2009-10-28 10:07:00,67.236,67.236,67.197,67.197,43200000.0
2009-10-28 10:08:00,67.186,67.186,67.163,67.163,50000000.0
2009-10-28 10:09:00,67.175,67.196,67.171,67.18,53200000.0
2009-10-28 10:10:00,67.177,67.191,67.169,67.181,46400000.0
2009-10-28 10:11:00,67.16,67.169,67.151,67.159,58400000.0
2009-10-28 10:12:00,67.171,67.18,67.169,67.169,57600000.0
2009-10-28 10:13:00,67.16,67.162,67.135,67.135,41600000.0
2009-10-28 10:14:00,67.115,67.115,67.103,67.108,30400000.0
2009-10-28 10:15:00,67.115,67.137,67.115,67.137,30400000.0
2009-10-28 10:16:00,67.147,67.177,67.147,67.167,41600000.0
2009-10-28 10:17:00,67.183,67.192,67.181,67.188,45200000.0
2009-10-28 10:18:00,67.193,67.225,67.193,67.218,78400000.0
2009-10-28 10:19:00,67.22,67.226,67.219,67.226,75200000.0
2009-10-28 10:20:00,67.23,67.242,67.215,67.215,54400000.0
2009-10-28 10:21:00,67.217,67.24,67.217,67.24,35200000.0
2009-10-28 10:22:00,67.235,67.236,67.223,67.223,49600000.0
2009-10-28 10:23:00,67.21,67.21,67.197,67.207,33600000.0
2009-10-28 10:24:00,67.176,67.213,67.176,67.199,43200000.0
2009-10-28 10:25:00,67.215,67.224,67.212,67.216,64000000.0
2009-10-28 10:26:00,67.217,67.229,67.217,67.229,36800000.0
2009-10-28 10:27:00,67.228,67.242,67.228,67.237,53200000.0
2009-10-28 10:28:00,67.235,67.26,67.235,67.26,88400000.0
2009-10-28 10:29:00,67.261,67.277,67.26,67.277,46400000.0
2009-10-28 10:30:00,67.284,67.293,67.279,67.285,27200000.0
2009-10-28 10:31:00,67.285,67.297,67.285,67.295,32000000.0
2009-10-28 10:32:00,67.31,67.31,67.295,67.304,46400000.0
2009-10-28 10:33:00,67.287,67.311,67.287,67.311,35200000.0
2009-10-28 10:34:00,67.311,67.321,67.311,67.321,17600000.0
2009-10-28 10:35:00,67.324,67.33,67.321,67.33,19600000.0
2009-10-28 10:36:00,67.324,67.324,67.31,67.31,16000000.0
2009-10-28 10:37:00,67.305,67.308,67.282,67.308,19200000.0
2009-10-28 10:38:00,67.307,67.326,67.307,67.326,28800000.0
2009-10-28 10:39:00,67.326,67.343,67.326,67.343,8000000.0
2009-10-28 10:40:00,67.333,67.333,67.322,67.325,24000000.0
2009-10-28 10:41:00,67.312,67.312,67.296,67.296,57600000.0
2009-10-28 10:42:00,67.271,67.273,67.264,67.267,38400000.0
2009-10-28 10:43:00,67.271,67.274,67.264,67.269,25600000.0
2009-10-28 10:44:00,67.261,67.261,67.245,67.245,19200000.0
2009-10-28 10:45:00,67.245,67.27,67.245,67.27,22400000.0
2009-10-28 10:46:00,67.263,67.271,67.247,67.247,28800000.0
2009-10-28 10:47:00,67.22,67.22,67.194,67.201,25600000.0
2009-10-28 10:48:00,67.199,67.199,67.187,67.19,38400000.0
2009-10-28 10:49:00,67.196,67.205,67.196,67.201,25600000.0
2009-10-28 10:50:00,67.189,67.202,67.182,67.193,59200000.0
2009-10-28 10:51:00,67.202,67.202,67.166,67.166,68800000.0
2009-10-28 10:52:00,67.173,67.217,67.173,67.217,35200000.0
2009-10-28 10:53:00,67.221,67.23,67.221,67.229,59200000.0
2009-10-28 10:54:00,67.242,67.263,67.239,67.263,54400000.0
2009-10-28 10:55:00,67.252,67.283,67.252,67.283,41600000.0
2009-10-28 10:56:00,67.274,67.278,67.263,67.268,44800000.0
2009-10-28 10:57:00,67.216,67.216,67.189,67.192,33600000.0
2009-10-28 10:58:00,67.185,67.185,67.165,67.165,40000000.0
2009-10-28 10:59:00,67.171,67.186,67.171,67.179,49600000.0
2009-10-28 11:00:00,67.189,67.23,67.189,67.23,51600000.0
2009-10-28 11:01:00,67.219,67.227,67.214,67.219,52800000.0
2009-10-28 11:02:00,67.21,67.21,67.191,67.191,19200000.0
2009-10-28 11:03:00,67.171,67.187,67.171,67.183,36800000.0
2009-10-28 11:04:00,67.166,67.167,67.133,67.133,27200000.0
2009-10-28 11:05:00,67.119,67.119,67.091,67.094,11200000.0
2009-10-28 11:06:00,67.101,67.101,67.074,67.082,30400000.0
2009-10-28 11:07:00,67.076,67.076,67.054,67.054,46800000.0
2009-10-28 11:08:00,67.063,67.086,67.062,67.072,32000000.0
2009-10-28 11:09:00,67.086,67.093,67.078,67.082,74600000.0
2009-10-28 11:10:00,67.084,67.089,67.074,67.089,36800000.0
2009-10-28 11:11:00,67.117,67.124,67.113,67.117,52800000.0
2009-10-28 11:12:00,67.116,67.118,67.102,67.104,70800000.0
2009-10-28 11:13:00,67.112,67.12,67.11,67.112,67200000.0
2009-10-28 11:14:00,67.098,67.098,67.066,67.066,57600000.0
2009-10-28 11:15:00,67.06,67.06,67.004,67.007,35200000.0
2009-10-28 11:16:00,66.997,67.019,66.997,67.019,17600000.0
2009-10-28 11:17:00,67.023,67.033,67.019,67.025,54400000.0
2009-10-28 11:18:00,67.024,67.024,66.988,66.99,73600000.0
2009-10-28 11:19:00,66.987,66.994,66.977,66.98,56000000.0
2009-10-28 11:20:00,66.963,66.963,66.918,66.918,34600000.0
2009-10-28 11:21:00,66.883,66.883,66.847,66.847,40400000.0
2009-10-28 11:22:00,66.834,66.834,66.791,66.791,42000000.0
2009-10-28 11:23:00,66.77,66.77,66.729,66.729,51200000.0
2009-10-28 11:24:00,66.755,66.804,66.755,66.804,52800000.0
2009-10-28 11:25:00,66.803,66.843,66.803,66.841,35200000.0
2009-10-28 11:26:00,66.831,66.834,66.814,66.814,27200000.0
2009-10-28 11:27:00,66.809,66.809,66.79,66.79,25600000.0
2009-10-28 11:28:00,66.78,66.781,66.754,66.77,41600000.0
2009-10-28 11:29:00,66.783,66.803,66.783,66.803,43200000.0
2009-10-28 11:30:00,66.806,66.806,66.796,66.799,11200000.0
2009-10-28 11:31:00,66.808,66.816,66.807,66.807,27200000.0
2009-10-28 11:32:00,66.815,66.815,66.792,66.792,35200000.0
2009-10-28 11:33:00,66.77,66.77,66.75,66.75,17600000.0
2009-10-28 11:34:00,66.738,66.78,66.737,66.78,34000000.0
2009-10-28 11:35:00,66.785,66.817,66.785,66.817,22400000.0
2009-10-28 11:36:00,66.81,66.858,66.81,66.858,43200000.0
2009-10-28 11:37:00,66.868,66.89,66.868,66.89,42000000.0
2009-10-28 11:38:00,66.905,66.931,66.9,66.931,27200000.0
2009-10-28 11:39:00,66.95,66.972,66.945,66.964,46400000.0
2009-10-28 11:40:00,66.991,66.991,66.975,66.978,22400000.0
2009-10-28 11:41:00,66.986,66.988,66.972,66.972,38400000.0
2009-10-28 11:42:00,66.998,66.998,66.979,66.989,38400000.0
2009-10-28 11:43:00,66.988,66.992,66.98,66.992,67200000.0
2009-10-28 11:44:00,67.003,67.007,66.994,67.007,58600000.0
2009-10-28 11:45:00,66.993,66.993,66.978,66.978,49600000.0
2009-10-28 11:46:00,66.971,66.971,66.962,66.966,60800000.0
2009-10-28 11:47:00,66.952,66.952,66.936,66.936,56000000.0
2009-10-28 11:48:00,66.937,66.958,66.936,66.958,56000000.0
2009-10-28 11:49:00,66.964,66.983,66.964,66.983,41600000.0
2009-10-28 11:50:00,66.982,66.982,66.966,66.966,44800000.0
2009-10-28 11:51:00,66.961,66.963,66.945,66.952,44800000.0
2009-10-28 11:52:00,66.948,66.948,66.917,66.917,32000000.0
2009-10-28 11:53:00,66.894,66.896,66.885,66.885,35200000.0
2009-10-28 11:54:00,66.882,66.884,66.873,66.883,48000000.0
2009-10-28 11:55:00,66.894,66.91,66.894,66.905,44800000.0
2009-10-28 11:56:00,66.91,66.919,66.909,66.911,64000000.0
2009-10-28 11:57:00,66.892,66.905,66.892,66.895,22400000.0
2009-10-28 11:58:00,66.877,66.877,66.87,66.871,41600000.0
2009-10-28 11:59:00,66.877,66.889,66.877,66.887,51600000.0
2009-10-28 12:00:00,66.881,66.893,66.881,66.882,36800000.0
2009-10-28 12:01:00,66.89,66.909,66.886,66.909,19200000.0
2009-10-28 12:02:00,66.916,66.924,66.907,66.924,32000000.0
2009-10-28 12:03:00,66.926,66.932,66.914,66.932,51200000.0
2009-10-28 12:04:00,66.938,66.947,66.938,66.946,24000000.0
2009-10-28 12:05:00,66.931,66.932,66.916,66.916,28800000.0
2009-10-28 12:06:00,66.907,66.912,66.903,66.905,24000000.0
2009-10-28 12:07:00,66.886,66.886,66.872,66.872,20800000.0
2009-10-28 12:08:00,66.885,66.91,66.885,66.896,43200000.0
2009-10-28 12:09:00,66.887,66.889,66.882,66.884,25600000.0
2009-10-28 12:10:00,66.885,66.895,66.884,66.889,11200000.0
2009-10-28 12:11:00,66.893,66.895,66.888,66.893,27200000.0
2009-10-28 12:12:00,66.887,66.89,66.879,66.879,30400000.0
2009-10-28 12:13:00,66.885,66.888,66.88,66.885,14400000.0
2009-10-28 12:14:00,66.887,66.894,66.885,66.891,41600000.0
2009-10-28 12:15:00,66.89,66.905,66.89,66.905,27200000.0
2009-10-28 12:16:00,66.91,66.912,66.894,66.894,27200000.0
2009-10-28 12:17:00,66.884,66.889,66.879,66.879,43200000.0
2009-10-28 12:18:00,66.894,66.909,66.893,66.909,25600000.0
2009-10-28 12:19:00,66.911,66.924,66.905,66.924,35600000.0
2009-10-28 12:20:00,66.919,66.919,66.9,66.9,36800000.0
2009-10-28 12:21:00,66.885,66.891,66.874,66.874,59200000.0
2009-10-28 12:22:00,66.881,66.881,66.874,66.88,30800000.0
2009-10-28 12:23:00,66.876,66.884,66.874,66.876,32000000.0
2009-10-28 12:24:00,66.876,66.876,66.862,66.862,33600000.0
2009-10-28 12:25:00,66.856,66.867,66.856,66.861,22400000.0
2009-10-28 12:26:00,66.862,66.871,66.814,66.814,30400000.0
2009-10-28 12:27:00,66.799,66.801,66.769,66.769,30400000.0
2009-10-28 12:28:00,66.765,66.783,66.765,66.781,61200000.0
2009-10-28 12:29:00,66.79,66.798,66.697,66.697,115200000.0
2009-10-28 12:30:00,66.685,66.788,66.649,66.788,46400000.0
2009-10-28 12:31:00,66.786,66.794,66.784,66.793,69800000.0
2009-10-28 12:32:00,66.801,66.811,66.801,66.811,29200000.0
2009-10-28 12:33:00,66.811,66.82,66.809,66.818,40000000.0
2009-10-28 12:34:00,66.811,66.811,66.798,66.8,27200000.0
2009-10-28 12:35:00,66.813,66.814,66.803,66.81,25600000.0
2009-10-28 12:36:00,66.817,66.833,66.817,66.82,48000000.0
2009-10-28 12:37:00,66.813,66.813,66.79,66.79,7400000.0
2009-10-28 12:38:00,66.793,66.797,66.791,66.796,9600000.0
2009-10-28 12:39:00,66.809,66.809,66.803,66.804,24000000.0
2009-10-28 12:40:00,66.818,66.826,66.816,66.824,16000000.0
2009-10-28 12:41:00,66.809,66.809,66.785,66.805,22400000.0
2009-10-28 12:42:00,66.807,66.838,66.807,66.832,22400000.0
2009-10-28 12:43:00,66.848,66.865,66.847,66.847,36800000.0
2009-10-28 12:44:00,66.83,66.83,66.82,66.824,22400000.0
2009-10-28 12:45:00,66.827,66.849,66.827,66.849,35200000.0
2009-10-28 12:46:00,66.845,66.845,66.827,66.836,44800000.0
2009-10-28 12:47:00,66.835,66.836,66.829,66.829,30400000.0
2009-10-28 12:48:00,66.832,66.842,66.831,66.831,32000000.0
2009-10-28 12:49:00,66.824,66.83,66.805,66.824,40000000.0
2009-10-28 12:50:00,66.839,66.841,66.83,66.841,28800000.0
2009-10-28 12:51:00,66.85,66.856,66.837,66.852,22400000.0
2009-10-28 12:52:00,66.853,66.853,66.83,66.842,25600000.0
2009-10-28 12:53:00,66.846,66.873,66.842,66.873,17600000.0
2009-10-28 12:54:00,66.881,66.893,66.876,66.878,25600000.0
2009-10-28 12:55:00,66.881,66.89,66.878,66.89,24000000.0
2009-10-28 12:56:00,66.879,66.888,66.878,66.883,12800000.0
2009-10-28 12:57:00,66.878,66.892,66.878,66.892,27200000.0
2009-10-28 12:58:00,66.887,66.887,66.861,66.871,19200000.0
2009-10-28 12:59:00,66.877,66.885,66.875,66.875,14400000.0
2009-10-28 13:00:00,66.888,66.901,66.887,66.887,12800000.0
2009-10-28 13:01:00,66.869,66.872,66.861,66.872,17600000.0
2009-10-28 13:02:00,66.89,66.912,66.89,66.912,9600000.0
2009-10-28 13:03:00,66.91,66.91,66.896,66.902,8000000.0
2009-10-28 13:04:00,66.912,66.928,66.912,66.928,16000000.0
2009-10-28 13:05:00,66.925,66.937,66.925,66.925,12800000.0
2009-10-28 13:06:00,66.92,66.92,66.898,66.898,17600000.0
2009-10-28 13:07:00,66.9,66.908,66.9,66.902,12800000.0
2009-10-28 13:08:00,66.888,66.895,66.888,66.893,32000000.0
2009-10-28 13:09:00,66.887,66.894,66.884,66.89,29200000.0
2009-10-28 13:10:00,66.886,66.886,66.844,66.845,32000000.0
2009-10-28 13:11:00,66.833,66.844,66.833,66.837,19200000.0
2009-10-28 13:12:00,66.843,66.843,66.825,66.825,16000000.0
2009-10-28 13:13:00,66.821,66.821,66.798,66.799,11200000.0
2009-10-28 13:14:00,66.791,66.791,66.76,66.762,8000000.0
2009-10-28 13:15:00,66.739,66.741,66.725,66.725,16000000.0
2009-10-28 13:16:00,66.719,66.719,66.705,66.705,25600000.0
2009-10-28 13:17:00,66.701,66.708,66.696,66.698,17600000.0
2009-10-28 13:18:00,66.688,66.709,66.688,66.709,56000000.0
2009-10-28 13:19:00,66.706,66.721,66.704,66.721,32000000.0
2009-10-28 13:20:00,66.705,66.713,66.705,66.71,38400000.0
2009-10-28 13:21:00,66.708,66.711,66.701,66.701,56000000.0
2009-10-28 13:22:00,66.68,66.682,66.676,66.676,35200000.0
2009-10-28 13:23:00,66.674,66.68,66.67,66.68,14400000.0
2009-10-28 13:24:00,66.681,66.681,66.666,66.666,14400000.0
2009-10-28 13:25:00,66.664,66.667,66.663,66.667,33600000.0
2009-10-28 13:26:00,66.67,66.681,66.67,66.674,24000000.0
2009-10-28 13:27:00,66.684,66.698,66.671,66.671,40000000.0
2009-10-28 13:28:00,66.661,66.666,66.643,66.643,20800000.0
2009-10-28 13:29:00,66.627,66.641,66.626,66.633,22400000.0
2009-10-28 13:30:00,66.661,66.671,66.65,66.658,36800000.0
2009-10-28 13:31:00,66.647,66.656,66.64,66.656,36800000.0
2009-10-28 13:32:00,66.665,66.665,66.646,66.646,17600000.0
2009-10-28 13:33:00,66.64,66.646,66.639,66.646,12800000.0
2009-10-28 13:34:00,66.645,66.661,66.64,66.653,54400000.0
2009-10-28 13:35:00,66.637,66.641,66.632,66.641,12800000.0
2009-10-28 13:36:00,66.642,66.657,66.642,66.657,48000000.0
2009-10-28 13:37:00,66.644,66.658,66.644,66.658,24000000.0
2009-10-28 13:38:00,66.675,66.694,66.674,66.694,28800000.0
2009-10-28 13:39:00,66.697,66.716,66.697,66.716,25600000.0
2009-10-28 13:40:00,66.703,66.703,66.697,66.701,9600000.0
2009-10-28 13:41:00,66.693,66.697,66.682,66.682,16000000.0
2009-10-28 13:42:00,66.678,66.687,66.673,66.673,22400000.0
2009-10-28 13:43:00,66.668,66.668,66.647,66.647,25600000.0
2009-10-28 13:44:00,66.64,66.658,66.64,66.642,29200000.0
2009-10-28 13:45:00,66.64,66.652,66.64,66.648,12800000.0
2009-10-28 13:46:00,66.653,66.669,66.652,66.669,19600000.0
2009-10-28 13:47:00,66.671,66.686,66.671,66.683,27200000.0
2009-10-28 13:48:00,66.687,66.701,66.687,66.701,22400000.0
2009-10-28 13:49:00,66.705,66.707,66.699,66.703,33600000.0
2009-10-28 13:50:00,66.727,66.731,66.712,66.721,33600000.0
2009-10-28 13:51:00,66.719,66.722,66.711,66.718,30400000.0
2009-10-28 13:52:00,66.726,66.753,66.726,66.753,40000000.0
2009-10-28 13:53:00,66.742,66.753,66.733,66.751,36800000.0
2009-10-28 13:54:00,66.761,66.782,66.761,66.782,24000000.0
2009-10-28 13:55:00,66.79,66.792,66.787,66.788,11200000.0
2009-10-28 13:56:00,66.794,66.825,66.794,66.825,14400000.0
2009-10-28 13:57:00,66.838,66.838,66.83,66.836,14400000.0
2009-10-28 13:58:00,66.84,66.85,66.839,66.85,32000000.0
2009-10-28 13:59:00,66.878,66.883,66.868,66.881,48000000.0
2009-10-28 14:00:00,66.905,66.916,66.896,66.916,32000000.0
2009-10-28 14:01:00,66.914,66.927,66.914,66.927,14400000.0
2009-10-28 14:02:00,66.951,66.962,66.949,66.96,28800000.0
2009-10-28 14:03:00,66.964,66.975,66.964,66.973,14400000.0
2009-10-28 14:04:00,66.974,66.983,66.974,66.983,14400000.0
2009-10-28 14:05:00,66.967,66.978,66.964,66.978,25600000.0
2009-10-28 14:06:00,66.974,66.983,66.967,66.968,17600000.0
2009-10-28 14:07:00,66.94,66.946,66.932,66.936,38400000.0
2009-10-28 14:08:00,66.934,66.964,66.934,66.964,24000000.0
2009-10-28 14:09:00,66.958,66.958,66.915,66.915,9600000.0
2009-10-28 14:10:00,66.908,66.929,66.908,66.929,17600000.0
2009-10-28 14:11:00,66.929,66.932,66.922,66.922,12800000.0
2009-10-28 14:12:00,66.918,66.925,66.918,66.924,12800000.0
2009-10-28 14:13:00,66.935,66.942,66.933,66.942,24000000.0
2009-10-28 14:14:00,66.954,66.988,66.954,66.988,20800000.0
2009-10-28 14:15:00,66.99,67.001,66.99,66.994,34000000.0
2009-10-28 14:16:00,66.979,66.979,66.964,66.965,26600000.0
2009-10-28 14:17:00,66.955,66.955,66.934,66.934,11200000.0
2009-10-28 14:18:00,66.929,66.944,66.929,66.943,16000000.0
2009-10-28 14:19:00,66.952,66.966,66.947,66.965,40000000.0
2009-10-28 14:20:00,66.967,66.983,66.967,66.983,16000000.0
2009-10-28 14:21:00,66.976,66.976,66.959,66.959,33600000.0
2009-10-28 14:22:00,66.955,66.964,66.955,66.958,14800000.0
2009-10-28 14:23:00,66.975,66.979,66.969,66.979,17600000.0
2009-10-28 14:24:00,66.977,66.986,66.977,66.986,36200000.0
2009-10-28 14:25:00,66.977,66.977,66.958,66.958,12800000.0
2009-10-28 14:26:00,66.964,66.964,66.927,66.927,19200000.0
2009-10-28 14:27:00,66.922,66.934,66.922,66.934,11200000.0
2009-10-28 14:28:00,66.933,66.933,66.897,66.897,8000000.0
2009-10-28 14:29:00,66.894,66.908,66.894,66.906,8000000.0
2009-10-28 14:30:00,66.903,66.907,66.768,66.768,11200000.0
2009-10-28 14:31:00,66.855,66.855,66.702,66.788,16000000.0
2009-10-28 14:32:00,66.793,66.808,66.793,66.804,9600000.0
2009-10-28 14:33:00,66.807,66.855,66.807,66.855,9600000.0
2009-10-28 14:34:00,66.863,66.888,66.863,66.875,17600000.0
2009-10-28 14:35:00,66.878,66.894,66.878,66.894,11200000.0
2009-10-28 14:36:00,66.889,66.909,66.889,66.909,8000000.0
2009-10-28 14:37:00,66.935,66.95,66.92,66.92,12800000.0
2009-10-28 14:38:00,66.922,66.936,66.917,66.936,11200000.0
2009-10-28 14:39:00,66.929,66.936,66.918,66.93,17600000.0
2009-10-28 14:40:00,66.946,66.965,66.946,66.965,16000000.0
2009-10-28 14:41:00,66.961,66.965,66.947,66.962,11600000.0
2009-10-28 14:42:00,66.969,66.987,66.968,66.987,13600000.0
2009-10-28 14:43:00,66.984,67.005,66.984,67.003,8000000.0
2009-10-28 14:44:00,67.018,67.018,67.002,67.004,12800000.0
2009-10-28 14:45:00,66.99,67.001,66.99,67.001,8000000.0
2009-10-28 14:46:00,66.989,67.004,66.989,67.004,17600000.0
2009-10-28 14:47:00,66.998,67.009,66.998,67.009,12800000.0
2009-10-28 14:48:00,66.99,66.995,66.988,66.993,11200000.0
2009-10-28 14:49:00,67.017,67.03,67.017,67.03,9600000.0
2009-10-28 14:50:00,67.035,67.046,67.033,67.036,8000000.0
2009-10-28 14:51:00,67.04,67.04,67.028,67.034,8000000.0
2009-10-28 14:52:00,67.012,67.012,67.001,67.007,14800000.0
2009-10-28 14:53:00,67.002,67.007,66.995,67.007,8000000.0
2009-10-28 14:54:00,67.024,67.026,67.016,67.021,12800000.0
2009-10-28 14:55:00,67.022,67.031,67.022,67.023,16400000.0
2009-10-28 14:56:00,67.016,67.066,67.016,67.066,8000000.0
2009-10-28 14:57:00,67.076,67.09,67.068,67.09,12800000.0
2009-10-28 14:58:00,67.095,67.096,67.086,67.086,14400000.0
2009-10-28 14:59:00,67.108,67.121,67.105,67.121,8000000.0
2009-10-28 15:00:00,67.137,67.151,67.137,67.144,16000000.0
2009-10-28 15:01:00,67.136,67.136,67.096,67.104,18000000.0
2009-10-28 15:02:00,67.1,67.1,67.072,67.072,8000000.0
2009-10-28 15:03:00,67.047,67.047,67.029,67.043,9600000.0
2009-10-28 15:04:00,67.036,67.042,67.031,67.031,16000000.0
2009-10-28 15:05:00,67.016,67.029,67.016,67.029,12800000.0
2009-10-28 15:06:00,67.012,67.027,67.012,67.019,11200000.0
2009-10-28 15:07:00,67.025,67.03,67.024,67.027,11200000.0
2009-10-28 15:08:00,66.987,66.99,66.973,66.973,11200000.0
2009-10-28 15:09:00,66.967,66.97,66.954,66.965,14400000.0
2009-10-28 15:10:00,66.949,66.949,66.933,66.939,9600000.0
2009-10-28 15:11:00,66.954,66.979,66.954,66.979,11200000.0
2009-10-28 15:12:00,66.98,66.996,66.98,66.985,9600000.0
2009-10-28 15:13:00,66.976,66.979,66.968,66.972,12800000.0
2009-10-28 15:14:00,66.968,66.968,66.942,66.946,8000000.0
2009-10-28 15:15:00,66.935,66.945,66.927,66.939,17600000.0
2009-10-28 15:16:00,66.957,66.982,66.957,66.982,12800000.0
2009-10-28 15:17:00,66.989,66.989,66.974,66.974,14400000.0
2009-10-28 15:18:00,66.967,66.976,66.967,66.967,12800000.0
2009-10-28 15:19:00,66.961,66.99,66.96,66.99,16000000.0
2009-10-28 15:20:00,66.996,66.996,66.972,66.981,18400000.0
2009-10-28 15:21:00,66.98,66.988,66.893,66.988,17600000.0
2009-10-28 15:22:00,66.987,66.998,66.984,66.991,11200000.0
2009-10-28 15:23:00,66.976,66.976,66.967,66.975,11200000.0
2009-10-28 15:24:00,66.976,66.982,66.967,66.967,11200000.0
2009-10-28 15:25:00,66.963,66.963,66.956,66.96,8000000.0
2009-10-28 15:26:00,66.96,66.971,66.958,66.971,14400000.0
2009-10-28 15:27:00,66.97,66.978,66.962,66.978,12800000.0
2009-10-28 15:28:00,66.98,66.993,66.973,66.993,11200000.0
2009-10-28 15:29:00,67.0,67.0,66.994,66.994,17600000.0
2009-10-28 15:30:00,66.995,66.996,66.985,66.987,17600000.0
2009-10-28 15:31:00,66.963,66.963,66.925,66.925,12800000.0
2009-10-28 15:32:00,66.97,66.995,66.97,66.995,11200000.0
2009-10-28 15:33:00,66.99,66.992,66.95,66.954,11200000.0
2009-10-28 15:34:00,66.983,66.996,66.983,66.995,12800000.0
2009-10-28 15:35:00,66.987,66.994,66.987,66.991,8000000.0
2009-10-28 15:36:00,66.983,66.983,66.948,66.948,14400000.0
2009-10-28 15:37:00,66.96,66.998,66.96,66.997,16000000.0
2009-10-28 15:38:00,66.99,66.992,66.976,66.991,16000000.0
2009-10-28 15:39:00,66.997,67.013,66.993,67.008,11200000.0
2009-10-28 15:40:00,66.993,66.993,66.956,66.956,12800000.0
2009-10-28 15:41:00,66.946,66.972,66.946,66.963,16000000.0
2009-10-28 15:42:00,66.97,66.987,66.97,66.987,14400000.0
2009-10-28 15:43:00,67.0,67.013,67.0,67.007,12800000.0
2009-10-28 15:44:00,67.03,67.044,67.02,67.044,16000000.0
2009-10-28 15:45:00,67.055,67.077,67.055,67.077,8000000.0
2009-10-28 15:46:00,67.071,67.071,67.054,67.054,11600000.0
2009-10-28 15:47:00,67.04,67.042,67.028,67.028,11200000.0
2009-10-28 15:48:00,67.044,67.061,67.044,67.055,12800000.0
2009-10-28 15:49:00,67.021,67.021,66.958,66.958,11200000.0
2009-10-28 15:50:00,66.948,66.952,66.94,66.948,14400000.0
2009-10-28 15:51:00,66.95,66.97,66.941,66.969,11200000.0
2009-10-28 15:52:00,66.963,66.972,66.959,66.962,11200000.0
2009-10-28 15:53:00,66.938,66.956,66.936,66.956,12800000.0
2009-10-28 15:54:00,66.938,66.938,66.921,66.921,8000000.0
2009-10-28 15:55:00,66.915,66.936,66.9,66.936,17600000.0
2009-10-28 15:56:00,66.93,66.93,66.92,66.923,8000000.0
2009-10-28 15:57:00,66.906,66.906,66.892,66.896,13200000.0
2009-10-28 15:58:00,66.877,66.881,66.86,66.86,11200000.0
2009-10-28 15:59:00,66.85,66.85,66.82,66.82,11200000.0
2009-10-28 16:00:00,66.698,66.698,66.668,66.679,11200000.0
2009-10-28 16:01:00,66.666,66.666,66.645,66.656,11200000.0
2009-10-28 16:02:00,66.651,66.674,66.651,66.668,17600000.0
2009-10-28 16:03:00,66.629,66.63,66.61,66.614,12800000.0
2009-10-28 16:04:00,66.606,66.614,66.603,66.614,7400000.0
2009-10-28 16:05:00,66.617,66.627,66.605,66.627,10000000.0
2009-10-28 16:06:00,66.661,66.679,66.659,66.672,16000000.0
2009-10-28 16:07:00,66.694,66.715,66.692,66.715,11200000.0
2009-10-28 16:08:00,66.705,66.705,66.69,66.704,11200000.0
2009-10-28 16:09:00,66.701,66.716,66.701,66.716,17600000.0
2009-10-28 16:10:00,66.734,66.775,66.734,66.775,9600000.0
2009-10-28 16:11:00,66.785,66.802,66.781,66.802,11200000.0
2009-10-28 16:12:00,66.797,66.797,66.778,66.781,9600000.0
2009-10-28 16:13:00,66.796,66.804,66.793,66.793,11200000.0
2009-10-28 16:14:00,66.785,66.785,66.778,66.778,9600000.0
2009-10-28 16:15:00,66.775,66.775,66.766,66.775,11200000.0
2009-10-28 16:16:00,66.774,66.781,66.755,66.759,11200000.0
2009-10-28 16:17:00,66.733,66.739,66.722,66.734,17600000.0
2009-10-28 16:18:00,66.739,66.772,66.739,66.772,12800000.0
2009-10-28 16:19:00,66.797,66.832,66.789,66.832,11200000.0
2009-10-28 16:20:00,66.857,66.858,66.835,66.837,11200000.0
2009-10-28 16:21:00,66.817,66.822,66.81,66.81,11200000.0
2009-10-28 16:22:00,66.806,66.831,66.802,66.819,12800000.0
2009-10-28 16:23:00,66.815,66.815,66.803,66.812,12800000.0
2009-10-28 16:24:00,66.829,66.851,66.829,66.846,11200000.0
2009-10-28 16:25:00,66.845,66.861,66.845,66.856,12800000.0
2009-10-28 16:26:00,66.836,66.842,66.815,66.815,12800000.0
2009-10-28 16:27:00,66.792,66.794,66.784,66.787,17600000.0
2009-10-28 16:28:00,66.795,66.842,66.795,66.842,11200000.0
2009-10-28 16:29:00,66.845,66.845,66.827,66.827,14400000.0
2009-10-28 16:30:00,66.799,66.8,66.79,66.792,14400000.0
2009-10-28 16:31:00,66.8,66.8,66.786,66.786,14400000.0
2009-10-28 16:32:00,66.771,66.775,66.761,66.775,8000000.0
2009-10-28 16:33:00,66.784,66.784,66.771,66.775,9600000.0
2009-10-28 16:34:00,66.782,66.791,66.771,66.787,17600000.0
2009-10-28 16:35:00,66.802,66.808,66.795,66.798,12800000.0
2009-10-28 16:36:00,66.777,66.786,66.772,66.772,11200000.0
2009-10-28 16:37:00,66.77,66.785,66.77,66.775,12800000.0
2009-10-28 16:38:00,66.778,66.783,66.774,66.777,14400000.0
2009-10-28 16:39:00,66.765,66.772,66.759,66.759,12800000.0
2009-10-28 16:40:00,66.771,66.779,66.769,66.776,17600000.0
2009-10-28 16:41:00,66.78,66.781,66.772,66.772,12800000.0
2009-10-28 16:42:00,66.762,66.762,66.744,66.751,11200000.0
2009-10-28 16:43:00,66.746,66.746,66.736,66.745,12800000.0
2009-10-28 16:44:00,66.74,66.741,66.727,66.738,11200000.0
2009-10-28 16:45:00,66.751,66.756,66.744,66.744,11200000.0
2009-10-28 16:46:00,66.725,66.729,66.707,66.714,14400000.0
2009-10-28 16:47:00,66.711,66.721,66.702,66.708,17600000.0
2009-10-28 16:48:00,66.683,66.683,66.658,66.66,11200000.0
2009-10-28 16:49:00,66.654,66.662,66.65,66.66,11200000.0
2009-10-28 16:50:00,66.653,66.653,66.625,66.625,17600000.0
2009-10-28 16:51:00,66.573,66.573,66.502,66.502,11200000.0
2009-10-28 16:52:00,66.566,66.566,66.546,66.548,11200000.0
2009-10-28 16:53:00,66.549,66.557,66.549,66.552,7400000.0
2009-10-28 16:54:00,66.532,66.537,66.517,66.537,9600000.0
2009-10-28 16:55:00,66.545,66.545,66.532,66.532,14400000.0
2009-10-28 16:56:00,66.532,66.559,66.532,66.548,12800000.0
2009-10-28 16:57:00,66.584,66.601,66.584,66.585,16000000.0
2009-10-28 16:58:00,66.599,66.612,66.59,66.59,13200000.0
2009-10-28 16:59:00,66.594,66.594,66.575,66.586,12800000.0
2009-10-28 17:00:00,66.56,66.567,66.56,66.563,11200000.0
2009-10-28 17:01:00,66.56,66.577,66.475,66.576,12800000.0
2009-10-28 17:02:00,66.569,66.57,66.559,66.564,16000000.0
2009-10-28 17:03:00,66.564,66.587,66.564,66.587,8000000.0
2009-10-28 17:04:00,66.623,66.63,66.616,66.629,11200000.0
2009-10-28 17:05:00,66.641,66.66,66.641,66.654,18000000.0
2009-10-28 17:06:00,66.651,66.655,66.635,66.651,11200000.0
2009-10-28 17:07:00,66.644,66.668,66.644,66.668,11200000.0
2009-10-28 17:08:00,66.686,66.702,66.686,66.695,18000000.0
2009-10-28 17:09:00,66.688,66.702,66.685,66.702,8000000.0
2009-10-28 17:10:00,66.667,66.697,66.666,66.697,11200000.0
2009-10-28 17:11:00,66.701,66.707,66.692,66.707,12800000.0
2009-10-28 17:12:00,66.706,66.719,66.692,66.703,12800000.0
2009-10-28 17:13:00,66.715,66.717,66.71,66.71,12800000.0
2009-10-28 17:14:00,66.709,66.717,66.705,66.717,12800000.0
2009-10-28 17:15:00,66.699,66.715,66.692,66.704,12800000.0
2009-10-28 17:16:00,66.724,66.734,66.724,66.734,11200000.0
2009-10-28 17:17:00,66.757,66.76,66.735,66.76,11200000.0
2009-10-28 17:18:00,66.765,66.786,66.765,66.786,9600000.0
2009-10-28 17:19:00,66.783,66.789,66.776,66.776,8000000.0
2009-10-28 17:20:00,66.802,66.809,66.788,66.791,11200000.0
2009-10-28 17:21:00,66.782,66.782,66.766,66.769,12800000.0
2009-10-28 17:22:00,66.777,66.777,66.681,66.773,11600000.0
2009-10-28 17:23:00,66.767,66.767,66.76,66.762,8000000.0
2009-10-28 17:24:00,66.758,66.766,66.757,66.766,11200000.0
2009-10-28 17:25:00,66.781,66.785,66.776,66.784,11200000.0
2009-10-28 17:26:00,66.783,66.795,66.781,66.794,11200000.0
2009-10-28 17:27:00,66.813,66.836,66.813,66.833,17600000.0
2009-10-28 17:28:00,66.84,66.867,66.839,66.867,12800000.0
2009-10-28 17:29:00,66.848,66.859,66.813,66.813,12800000.0
2009-10-28 17:30:00,66.804,66.811,66.803,66.804,11200000.0
2009-10-28 17:31:00,66.798,66.798,66.786,66.786,9600000.0
2009-10-28 17:32:00,66.789,66.791,66.784,66.789,11200000.0
2009-10-28 17:33:00,66.794,66.798,66.791,66.791,12800000.0
2009-10-28 17:34:00,66.794,66.802,66.791,66.801,11200000.0
2009-10-28 17:35:00,66.788,66.791,66.778,66.778,12800000.0
2009-10-28 17:36:00,66.789,66.803,66.782,66.803,11200000.0
2009-10-28 17:37:00,66.801,66.804,66.795,66.798,9600000.0
2009-10-28 17:38:00,66.802,66.812,66.798,66.804,8000000.0
2009-10-28 17:39:00,66.798,66.804,66.78,66.78,17600000.0
2009-10-28 17:40:00,66.774,66.774,66.763,66.763,11200000.0
2009-10-28 17:41:00,66.747,66.747,66.719,66.735,11200000.0
2009-10-28 17:42:00,66.733,66.742,66.733,66.735,11200000.0
2009-10-28 17:43:00,66.746,66.764,66.746,66.763,8000000.0
2009-10-28 17:44:00,66.765,66.766,66.756,66.763,12800000.0
2009-10-28 17:45:00,66.761,66.761,66.739,66.739,11200000.0
2009-10-28 17:46:00,66.737,66.754,66.736,66.753,12800000.0
2009-10-28 17:47:00,66.759,66.772,66.752,66.772,12800000.0
2009-10-28 17:48:00,66.771,66.781,66.768,66.781,11200000.0
2009-10-28 17:49:00,66.782,66.782,66.761,66.761,11200000.0
2009-10-28 17:50:00,66.748,66.748,66.734,66.738,12800000.0
2009-10-28 17:51:00,66.743,66.743,66.73,66.73,11200000.0
2009-10-28 17:52:00,66.719,66.719,66.704,66.714,12800000.0
2009-10-28 17:53:00,66.712,66.72,66.71,66.718,17600000.0
2009-10-28 17:54:00,66.727,66.727,66.707,66.707,8000000.0
2009-10-28 17:55:00,66.714,66.714,66.686,66.686,12800000.0
2009-10-28 17:56:00,66.678,66.691,66.669,66.669,11200000.0
2009-10-28 17:57:00,66.668,66.698,66.668,66.698,9600000.0
2009-10-28 17:58:00,66.699,66.703,66.688,66.703,12800000.0
2009-10-28 17:59:00,66.668,66.668,66.606,66.606,11200000.0
2009-10-28 18:00:00,66.621,66.627,66.618,66.627,17600000.0
2009-10-28 18:01:00,66.64,66.64,66.519,66.519,9000000.0
2009-10-28 18:02:00,66.598,66.609,66.593,66.606,12800000.0
2009-10-28 18:03:00,66.62,66.625,66.618,66.625,12800000.0
2009-10-28 18:04:00,66.612,66.617,66.611,66.616,11200000.0
2009-10-28 18:05:00,66.619,66.626,66.616,66.622,17600000.0
2009-10-28 18:06:00,66.616,66.616,66.606,66.606,12800000.0
2009-10-28 18:07:00,66.618,66.625,66.607,66.607,11200000.0
2009-10-28 18:08:00,66.613,66.623,66.613,66.623,16000000.0
2009-10-28 18:09:00,66.633,66.642,66.629,66.633,16000000.0
2009-10-28 18:10:00,66.636,66.636,66.58,66.58,12800000.0
2009-10-28 18:11:00,66.577,66.593,66.577,66.593,11200000.0
2009-10-28 18:12:00,66.602,66.621,66.602,66.619,9600000.0
2009-10-28 18:13:00,66.602,66.627,66.602,66.622,11200000.0
2009-10-28 18:14:00,66.62,66.626,66.613,66.613,12800000.0
2009-10-28 18:15:00,66.591,66.594,66.584,66.584,8000000.0
2009-10-28 18:16:00,66.588,66.6,66.588,66.599,12800000.0
2009-10-28 18:17:00,66.601,66.607,66.589,66.607,11200000.0
2009-10-28 18:18:00,66.601,66.603,66.596,66.597,11200000.0
2009-10-28 18:19:00,66.589,66.589,66.56,66.56,8000000.0
2009-10-28 18:20:00,66.54,66.54,66.506,66.506,12800000.0
2009-10-28 18:21:00,66.519,66.535,66.519,66.527,11200000.0
2009-10-28 18:22:00,66.509,66.509,66.419,66.419,8000000.0
2009-10-28 18:23:00,66.459,66.459,66.431,66.431,16000000.0
2009-10-28 18:24:00,66.436,66.436,66.411,66.411,12800000.0
2009-10-28 18:25:00,66.41,66.449,66.41,66.449,11200000.0
2009-10-28 18:26:00,66.469,66.47,66.446,66.446,12800000.0
2009-10-28 18:27:00,66.436,66.446,66.421,66.44,14400000.0
2009-10-28 18:28:00,66.441,66.482,66.441,66.482,9600000.0
2009-10-28 18:29:00,66.49,66.494,66.488,66.494,12800000.0
2009-10-28 18:30:00,66.491,66.494,66.488,66.494,11200000.0
2009-10-28 18:31:00,66.484,66.484,66.466,66.466,12800000.0
2009-10-28 18:32:00,66.446,66.448,66.439,66.443,11200000.0
2009-10-28 18:33:00,66.44,66.44,66.423,66.431,11200000.0
2009-10-28 18:34:00,66.422,66.427,66.414,66.414,9600000.0
2009-10-28 18:35:00,66.415,66.433,66.407,66.433,12800000.0
2009-10-28 18:36:00,66.436,66.436,66.425,66.428,12800000.0
2009-10-28 18:37:00,66.392,66.392,66.292,66.292,17600000.0
2009-10-28 18:38:00,66.251,66.251,66.211,66.211,11200000.0
2009-10-28 18:39:00,66.197,66.197,66.161,66.161,16000000.0
2009-10-28 18:40:00,66.153,66.162,66.145,66.145,12800000.0
2009-10-28 18:41:00,66.144,66.147,66.123,66.123,14400000.0
2009-10-28 18:42:00,66.092,66.092,66.075,66.083,11200000.0
2009-10-28 18:43:00,66.085,66.12,66.085,66.12,12800000.0
2009-10-28 18:44:00,66.149,66.157,66.148,66.149,11200000.0
2009-10-28 18:45:00,66.141,66.141,66.111,66.111,11200000.0
2009-10-28 18:46:00,66.105,66.111,66.098,66.098,9600000.0
2009-10-28 18:47:00,66.092,66.092,66.075,66.075,12800000.0
2009-10-28 18:48:00,66.097,66.11,66.096,66.107,12800000.0
2009-10-28 18:49:00,66.088,66.088,66.055,66.055,12800000.0
2009-10-28 18:50:00,66.017,66.017,65.98,65.98,17600000.0
2009-10-28 18:51:00,65.979,65.979,65.954,65.954,12800000.0
2009-10-28 18:52:00,65.942,65.946,65.939,65.946,9600000.0
2009-10-28 18:53:00,65.94,65.94,65.92,65.928,12800000.0
2009-10-28 18:54:00,65.919,65.939,65.919,65.932,11600000.0
2009-10-28 18:55:00,65.948,65.957,65.941,65.941,11200000.0
2009-10-28 18:56:00,65.952,65.963,65.938,65.961,16000000.0
2009-10-28 18:57:00,65.964,65.975,65.957,65.968,11200000.0
2009-10-28 18:58:00,65.963,65.976,65.957,65.976,11200000.0
2009-10-28 18:59:00,65.992,66.076,65.992,66.076,17600000.0
2009-10-28 19:00:00,66.079,66.093,66.079,66.09,8000000.0
2009-10-28 19:01:00,66.078,66.079,66.07,66.07,12800000.0
2009-10-28 19:02:00,66.113,66.168,66.113,66.168,11200000.0
2009-10-28 19:03:00,66.214,66.26,66.214,66.26,12800000.0
2009-10-28 19:04:00,66.248,66.255,66.241,66.241,9600000.0
2009-10-28 19:05:00,66.231,66.245,66.231,66.236,14400000.0
2009-10-28 19:06:00,66.222,66.222,66.199,66.209,16000000.0
2009-10-28 19:07:00,66.237,66.25,66.237,66.25,9600000.0
2009-10-28 19:08:00,66.26,66.268,66.254,66.254,17600000.0
2009-10-28 19:09:00,66.245,66.252,66.229,66.252,12800000.0
2009-10-28 19:10:00,66.254,66.261,66.238,66.261,17600000.0
2009-10-28 19:11:00,66.261,66.261,66.256,66.256,9600000.0
2009-10-28 19:12:00,66.26,66.307,66.26,66.307,11200000.0
2009-10-28 19:13:00,66.341,66.35,66.33,66.33,11200000.0
2009-10-28 19:14:00,66.344,66.344,66.309,66.309,9600000.0
2009-10-28 19:15:00,66.326,66.351,66.326,66.351,12800000.0
2009-10-28 19:16:00,66.346,66.348,66.331,66.336,12800000.0
2009-10-28 19:17:00,66.352,66.352,66.327,66.327,12800000.0
2009-10-28 19:18:00,66.304,66.304,66.277,66.277,17600000.0
2009-10-28 19:19:00,66.27,66.274,66.26,66.27,16000000.0
2009-10-28 19:20:00,66.262,66.262,66.244,66.246,14400000.0
2009-10-28 19:21:00,66.234,66.234,66.19,66.197,16000000.0
2009-10-28 19:22:00,66.171,66.171,66.144,66.144,9600000.0
2009-10-28 19:23:00,66.152,66.156,66.138,66.138,9600000.0
2009-10-28 19:24:00,66.137,66.163,66.137,66.162,17600000.0
2009-10-28 19:25:00,66.172,66.172,66.163,66.169,9600000.0
2009-10-28 19:26:00,66.154,66.159,66.149,66.15,11200000.0
2009-10-28 19:27:00,66.147,66.15,66.122,66.122,11200000.0
2009-10-28 19:28:00,66.114,66.126,66.11,66.11,12800000.0
2009-10-28 19:29:00,66.095,66.101,66.079,66.101,11200000.0
2009-10-28 19:30:00,66.096,66.107,66.093,66.107,8000000.0
2009-10-28 19:31:00,66.112,66.112,66.087,66.105,17600000.0
2009-10-28 19:32:00,66.107,66.132,66.098,66.132,8000000.0
2009-10-28 19:33:00,66.129,66.129,66.108,66.11,12800000.0
2009-10-28 19:34:00,66.11,66.111,66.109,66.11,9600000.0
2009-10-28 19:35:00,66.11,66.115,66.102,66.109,17600000.0
2009-10-28 19:36:00,66.111,66.125,66.111,66.121,11200000.0
2009-10-28 19:37:00,66.126,66.143,66.126,66.143,11200000.0
2009-10-28 19:38:00,66.137,66.151,66.136,66.151,9600000.0
2009-10-28 19:39:00,66.154,66.157,66.114,66.114,11600000.0
2009-10-28 19:40:00,66.103,66.143,66.103,66.143,9600000.0
2009-10-28 19:41:00,66.158,66.174,66.158,66.174,12800000.0
2009-10-28 19:42:00,66.207,66.207,66.196,66.202,12800000.0
2009-10-28 19:43:00,66.182,66.182,66.166,66.166,11200000.0
2009-10-28 19:44:00,66.156,66.169,66.138,66.148,16000000.0
2009-10-28 19:45:00,66.141,66.141,66.122,66.122,9600000.0
2009-10-28 19:46:00,66.115,66.123,66.113,66.123,14400000.0
2009-10-28 19:47:00,66.136,66.141,66.114,66.117,16000000.0
2009-10-28 19:48:00,66.125,66.13,66.114,66.13,11200000.0
2009-10-28 19:49:00,66.129,66.129,66.109,66.127,12800000.0
2009-10-28 19:50:00,66.122,66.122,66.105,66.105,12800000.0
2009-10-28 19:51:00,66.114,66.115,66.092,66.108,12800000.0
2009-10-28 19:52:00,66.125,66.125,66.116,66.119,8000000.0
2009-10-28 19:53:00,66.103,66.116,66.103,66.111,9600000.0
2009-10-28 19:54:00,66.134,66.137,66.128,66.137,14400000.0
2009-10-28 19:55:00,66.138,66.139,66.128,66.136,11200000.0
2009-10-28 19:56:00,66.135,66.136,66.127,66.13,11200000.0
2009-10-28 19:57:00,66.132,66.135,66.121,66.135,8000000.0
2009-10-28 19:58:00,66.136,66.137,66.129,66.129,8000000.0
2009-10-28 19:59:00,66.116,66.123,66.105,66.118,14400000.0
2009-10-28 20:00:00,66.096,66.097,66.087,66.092,12800000.0
2009-10-28 20:01:00,66.102,66.108,66.102,66.104,11200000.0
2009-10-28 20:02:00,66.104,66.104,66.087,66.1,9600000.0
2009-10-28 20:03:00,66.112,66.112,66.106,66.106,8000000.0
2009-10-28 20:04:00,66.122,66.146,66.119,66.131,12800000.0
2009-10-28 20:05:00,66.151,66.162,66.15,66.162,12800000.0
2009-10-28 20:06:00,66.157,66.162,66.153,66.162,11200000.0
2009-10-28 20:07:00,66.145,66.157,66.145,66.153,16000000.0
2009-10-28 20:08:00,66.154,66.154,66.142,66.152,12800000.0
2009-10-28 20:09:00,66.153,66.153,66.139,66.15,8000000.0
2009-10-28 20:10:00,66.141,66.157,66.141,66.157,17600000.0
2009-10-28 20:11:00,66.158,66.158,66.154,66.158,8000000.0
2009-10-28 20:12:00,66.153,66.166,66.153,66.161,14400000.0
2009-10-28 20:13:00,66.14,66.166,66.14,66.166,18000000.0
2009-10-28 20:14:00,66.176,66.185,66.172,66.185,12800000.0
2009-10-28 20:15:00,66.185,66.186,66.182,66.182,11200000.0
2009-10-28 20:16:00,66.177,66.178,66.166,66.169,12800000.0
2009-10-28 20:17:00,66.161,66.165,66.159,66.165,12800000.0
2009-10-28 20:18:00,66.151,66.162,66.151,66.154,12800000.0
2009-10-28 20:19:00,66.142,66.142,66.134,66.136,10000000.0
2009-10-28 20:20:00,66.131,66.131,66.118,66.118,11200000.0
2009-10-28 20:21:00,66.121,66.121,66.102,66.113,11200000.0
2009-10-28 20:22:00,66.115,66.128,66.115,66.123,8000000.0
2009-10-28 20:23:00,66.103,66.103,66.087,66.089,14400000.0
2009-10-28 20:24:00,66.096,66.107,66.091,66.095,16000000.0
2009-10-28 20:25:00,66.113,66.134,66.113,66.129,12800000.0
2009-10-28 20:26:00,66.131,66.131,66.121,66.123,10000000.0
2009-10-28 20:27:00,66.112,66.125,66.112,66.125,12800000.0
2009-10-28 20:28:00,66.103,66.111,66.101,66.106,17600000.0
2009-10-28 20:29:00,66.107,66.116,66.099,66.099,12800000.0
2009-10-28 20:30:00,66.095,66.106,66.095,66.1,14400000.0
2009-10-28 20:31:00,66.097,66.116,66.094,66.102,12800000.0
2009-10-28 20:32:00,66.079,66.091,66.07,66.091,12800000.0
2009-10-28 20:33:00,66.095,66.111,66.09,66.099,16000000.0
2009-10-28 20:34:00,66.092,66.092,66.067,66.078,14400000.0
2009-10-28 20:35:00,66.06,66.073,66.06,66.071,9600000.0
2009-10-28 20:36:00,66.083,66.095,66.083,66.084,11200000.0
2009-10-28 20:37:00,66.075,66.075,66.017,66.017,11200000.0
2009-10-28 20:38:00,65.97,65.97,65.951,65.951,12800000.0
2009-10-28 20:39:00,65.958,65.97,65.947,65.947,14400000.0
2009-10-28 20:40:00,65.947,65.957,65.943,65.957,12800000.0
2009-10-28 20:41:00,65.96,65.981,65.96,65.981,8000000.0
2009-10-28 20:42:00,65.983,66.019,65.977,66.019,12800000.0
2009-10-28 20:43:00,66.031,66.052,66.028,66.052,12800000.0
2009-10-28 20:44:00,66.065,66.065,66.047,66.047,11200000.0
2009-10-28 20:45:00,66.051,66.051,66.04,66.048,9600000.0
2009-10-28 20:46:00,66.052,66.052,66.036,66.041,9600000.0
2009-10-28 20:47:00,66.045,66.045,66.022,66.031,11200000.0
2009-10-28 20:48:00,66.038,66.059,66.038,66.059,12800000.0
2009-10-28 20:49:00,66.068,66.071,66.059,66.071,11200000.0
2009-10-28 20:50:00,66.073,66.098,66.073,66.098,12800000.0
2009-10-28 20:51:00,66.109,66.112,66.099,66.111,11200000.0
2009-10-28 20:52:00,66.11,66.11,66.093,66.093,11200000.0
2009-10-28 20:53:00,66.088,66.095,66.087,66.093,12800000.0
2009-10-28 20:54:00,66.101,66.101,66.092,66.092,8000000.0
2009-10-28 20:55:00,66.102,66.117,66.102,66.108,11200000.0
2009-10-28 20:56:00,66.108,66.126,66.108,66.126,11200000.0
2009-10-28 20:57:00,66.126,66.143,66.126,66.14,11200000.0
2009-10-28 20:58:00,66.153,66.153,66.13,66.13,17600000.0
2009-10-28 20:59:00,66.121,66.136,66.04,66.136,14400000.0
2009-10-28 21:00:00,66.124,66.124,66.097,66.113,12800000.0
2009-10-28 21:01:00,66.109,66.114,66.102,66.108,17600000.0
2009-10-28 21:02:00,66.091,66.105,66.091,66.103,11200000.0
2009-10-28 21:03:00,66.106,66.115,66.104,66.111,12800000.0
2009-10-28 21:04:00,66.119,66.126,66.116,66.125,11200000.0
2009-10-28 21:05:00,66.127,66.132,66.123,66.132,14400000.0
2009-10-28 21:06:00,66.139,66.171,66.139,66.171,8000000.0
2009-10-28 21:07:00,66.18,66.192,66.177,66.192,12800000.0
2009-10-28 21:08:00,66.184,66.195,66.175,66.19,11200000.0
2009-10-28 21:09:00,66.178,66.181,66.176,66.178,12800000.0
2009-10-28 21:10:00,66.181,66.181,66.157,66.171,12800000.0
2009-10-28 21:11:00,66.161,66.174,66.156,66.157,12800000.0
2009-10-28 21:12:00,66.166,66.174,66.164,66.164,12800000.0
2009-10-28 21:13:00,66.155,66.165,66.155,66.165,11200000.0
2009-10-28 21:14:00,66.142,66.153,66.14,66.14,12800000.0
2009-10-28 21:15:00,66.129,66.129,66.103,66.112,17600000.0
2009-10-28 21:16:00,66.107,66.111,66.099,66.099,8000000.0
2009-10-28 21:17:00,66.11,66.117,66.11,66.113,12800000.0
2009-10-28 21:18:00,66.094,66.096,66.091,66.091,12800000.0
2009-10-28 21:19:00,66.112,66.122,66.106,66.106,12800000.0
2009-10-28 21:20:00,66.106,66.106,66.084,66.084,10000000.0
2009-10-28 21:21:00,66.087,66.091,66.081,66.081,11200000.0
2009-10-28 21:22:00,66.092,66.092,66.08,66.08,12800000.0
2009-10-28 21:23:00,66.065,66.072,66.059,66.065,17600000.0
2009-10-28 21:24:00,66.067,66.073,66.06,66.073,9600000.0
2009-10-28 21:25:00,66.08,66.08,66.061,66.063,11200000.0
2009-10-28 21:26:00,66.059,66.068,66.052,66.067,17600000.0
2009-10-28 21:27:00,66.071,66.076,66.069,66.07,11200000.0
2009-10-28 21:28:00,66.064,66.064,66.048,66.053,12800000.0
2009-10-28 21:29:00,66.038,66.055,66.038,66.049,12800000.0
2009-10-28 21:30:00,66.045,66.045,66.032,66.035,13200000.0
2009-10-28 21:31:00,66.035,66.05,66.033,66.05,11600000.0
2009-10-28 21:32:00,66.058,66.06,66.055,66.06,11200000.0
2009-10-28 21:33:00,66.061,66.069,66.058,66.065,11200000.0
2009-10-28 21:34:00,66.032,66.032,66.013,66.014,9600000.0
2009-10-28 21:35:00,66.008,66.012,66.002,66.002,11200000.0
2009-10-28 21:36:00,65.995,66.004,65.994,65.994,17600000.0
2009-10-28 21:37:00,65.991,65.991,65.933,65.933,12800000.0
2009-10-28 21:38:00,65.92,65.926,65.872,65.872,17600000.0
2009-10-28 21:39:00,65.87,65.87,65.85,65.853,9600000.0
2009-10-28 21:40:00,65.855,65.869,65.853,65.869,12800000.0
2009-10-28 21:41:00,65.885,65.903,65.885,65.903,14400000.0
2009-10-28 21:42:00,65.908,65.908,65.896,65.907,17600000.0
2009-10-28 21:43:00,65.894,65.895,65.888,65.894,9600000.0
2009-10-28 21:44:00,65.896,65.902,65.874,65.874,9600000.0
2009-10-28 21:45:00,65.893,65.905,65.89,65.893,14400000.0
2009-10-28 21:46:00,65.902,65.921,65.902,65.921,8000000.0
2009-10-28 21:47:00,65.941,65.941,65.929,65.934,12800000.0
2009-10-28 21:48:00,65.936,65.947,65.936,65.947,9600000.0
2009-10-28 21:49:00,65.956,65.971,65.955,65.967,8000000.0
2009-10-28 21:50:00,66.009,66.017,66.008,66.017,11200000.0
2009-10-28 21:51:00,66.006,66.014,65.92,65.92,9600000.0
2009-10-28 21:52:00,65.995,65.995,65.98,65.981,12800000.0
2009-10-28 21:53:00,65.974,65.974,65.937,65.942,17600000.0
2009-10-28 21:54:00,65.934,65.941,65.926,65.941,14400000.0
2009-10-28 21:55:00,65.953,65.959,65.949,65.951,11200000.0
2009-10-28 21:56:00,65.947,65.969,65.947,65.961,12800000.0
2009-10-28 21:57:00,65.973,65.975,65.966,65.968,12800000.0
2009-10-28 21:58:00,65.977,66.03,65.977,66.026,16000000.0
2009-10-28 21:59:00,66.012,66.071,66.009,66.071,14400000.0
2009-10-28 22:00:00,65.954,65.954,65.811,65.811,12800000.0
2009-10-28 22:01:00,65.734,65.734,65.679,65.707,12800000.0
2009-10-28 22:02:00,65.708,65.708,65.665,65.665,12800000.0
2009-10-28 22:03:00,65.67,65.695,65.661,65.695,11200000.0
2009-10-28 22:04:00,65.609,65.693,65.609,65.683,11200000.0
2009-10-28 22:05:00,65.681,65.717,65.681,65.717,17600000.0
2009-10-28 22:06:00,65.718,65.739,65.718,65.736,17600000.0
2009-10-28 22:07:00,65.758,65.767,65.751,65.767,12800000.0
2009-10-28 22:08:00,65.775,65.797,65.775,65.797,11200000.0
2009-10-28 22:09:00,65.782,65.783,65.753,65.753,11200000.0
2009-10-28 22:10:00,65.74,65.744,65.732,65.741,17600000.0
2009-10-28 22:11:00,65.757,65.758,65.75,65.755,14400000.0
2009-10-28 22:12:00,65.751,65.766,65.751,65.766,11200000.0
2009-10-28 22:13:00,65.765,65.765,65.739,65.739,8000000.0
2009-10-28 22:14:00,65.744,65.744,65.732,65.737,16000000.0
2009-10-28 22:15:00,65.73,65.73,65.723,65.723,12800000.0
2009-10-28 22:16:00,65.713,65.714,65.694,65.703,12800000.0
2009-10-28 22:17:00,65.695,65.695,65.678,65.68,11200000.0
2009-10-28 22:18:00,65.679,65.682,65.666,65.666,12800000.0
2009-10-28 22:19:00,65.637,65.637,65.546,65.546,14400000.0
2009-10-28 22:20:00,65.519,65.519,65.5,65.503,11200000.0
2009-10-28 22:21:00,65.507,65.507,65.498,65.503,12800000.0
2009-10-28 22:22:00,65.511,65.531,65.511,65.531,11200000.0
2009-10-28 22:23:00,65.515,65.515,65.446,65.446,12800000.0
2009-10-28 22:24:00,65.449,65.462,65.449,65.451,12800000.0
2009-10-28 22:25:00,65.452,65.452,65.42,65.42,17600000.0
2009-10-28 22:26:00,65.443,65.459,65.442,65.459,11200000.0
2009-10-28 22:27:00,65.443,65.448,65.436,65.445,17600000.0
2009-10-28 22:28:00,65.462,65.468,65.462,65.467,8400000.0
2009-10-28 22:29:00,65.483,65.495,65.477,65.477,9600000.0
2009-10-28 22:30:00,65.487,65.495,65.487,65.489,12800000.0
2009-10-28 22:31:00,65.487,65.495,65.486,65.489,16000000.0
2009-10-28 22:32:00,65.491,65.498,65.484,65.484,12800000.0
2009-10-28 22:33:00,65.5,65.555,65.5,65.555,12800000.0
2009-10-28 22:34:00,65.572,65.578,65.572,65.578,9600000.0
2009-10-28 22:35:00,65.582,65.612,65.581,65.612,11200000.0
2009-10-28 22:36:00,65.641,65.694,65.641,65.694,12800000.0
2009-10-28 22:37:00,65.685,65.685,65.653,65.653,16000000.0
2009-10-28 22:38:00,65.655,65.667,65.643,65.667,17600000.0
2009-10-28 22:39:00,65.656,65.657,65.647,65.647,11200000.0
2009-10-28 22:40:00,65.646,65.666,65.642,65.642,16000000.0
2009-10-28 22:41:00,65.6,65.6,65.581,65.583,12800000.0
2009-10-28 22:42:00,65.58,65.581,65.568,65.568,11200000.0
2009-10-28 22:43:00,65.518,65.527,65.51,65.511,11200000.0
2009-10-28 22:44:00,65.506,65.51,65.482,65.482,11200000.0
2009-10-28 22:45:00,65.5,65.5,65.421,65.421,12800000.0
2009-10-28 22:46:00,65.368,65.368,65.343,65.343,12800000.0
2009-10-28 22:47:00,65.312,65.312,65.275,65.289,12800000.0
2009-10-28 22:48:00,65.28,65.293,65.276,65.277,12800000.0
2009-10-28 22:49:00,65.294,65.31,65.288,65.31,11200000.0
2009-10-28 22:50:00,65.336,65.352,65.336,65.346,11200000.0
2009-10-28 22:51:00,65.345,65.373,65.345,65.373,12800000.0
2009-10-28 22:52:00,65.379,65.379,65.362,65.362,10000000.0
2009-10-28 22:53:00,65.385,65.391,65.384,65.391,11200000.0
2009-10-28 22:54:00,65.388,65.391,65.38,65.381,11200000.0
2009-10-28 22:55:00,65.383,65.383,65.374,65.377,12800000.0
2009-10-28 22:56:00,65.383,65.383,65.365,65.373,12200000.0
2009-10-28 22:57:00,65.351,65.368,65.351,65.363,11200000.0
2009-10-28 22:58:00,65.355,65.37,65.355,65.368,14400000.0
2009-10-28 22:59:00,65.361,65.365,65.348,65.36,11200000.0
2009-10-28 23:00:00,65.373,65.385,65.369,65.38,12800000.0
2009-10-28 23:01:00,65.375,65.385,65.375,65.377,11200000.0
2009-10-28 23:02:00,65.399,65.406,65.392,65.392,12800000.0
2009-10-28 23:03:00,65.388,65.412,65.388,65.412,17600000.0
2009-10-28 23:04:00,65.399,65.399,65.351,65.362,11200000.0
2009-10-28 23:05:00,65.363,65.365,65.343,65.357,11200000.0
2009-10-28 23:06:00,65.339,65.342,65.328,65.334,17600000.0
2009-10-28 23:07:00,65.346,65.36,65.32,65.32,12200000.0
2009-10-28 23:08:00,65.329,65.329,65.317,65.322,11200000.0
2009-10-28 23:09:00,65.303,65.303,65.267,65.268,11200000.0
2009-10-28 23:10:00,65.278,65.281,65.273,65.273,8000000.0
2009-10-28 23:11:00,65.268,65.28,65.26,65.28,17600000.0
2009-10-28 23:12:00,65.273,65.286,65.273,65.286,8000000.0
2009-10-28 23:13:00,65.302,65.303,65.294,65.294,8000000.0
2009-10-28 23:14:00,65.291,65.296,65.286,65.296,8000000.0
2009-10-28 23:15:00,65.291,65.291,65.268,65.268,12800000.0
2009-10-28 23:16:00,65.27,65.295,65.27,65.295,12800000.0
2009-10-28 23:17:00,65.292,65.306,65.289,65.306,17000000.0
2009-10-28 23:18:00,65.301,65.301,65.267,65.267,8000000.0
2009-10-28 23:19:00,65.254,65.267,65.254,65.26,12800000.0
2009-10-28 23:20:00,65.261,65.261,65.238,65.251,12800000.0
2009-10-28 23:21:00,65.255,65.264,65.253,65.253,12800000.0
2009-10-28 23:22:00,65.267,65.275,65.267,65.272,12800000.0
2009-10-28 23:23:00,65.292,65.298,65.279,65.279,11200000.0
2009-10-28 23:24:00,65.275,65.276,65.271,65.272,12800000.0
2009-10-28 23:25:00,65.273,65.3,65.201,65.294,11200000.0
2009-10-28 23:26:00,65.283,65.303,65.283,65.285,16000000.0
2009-10-28 23:27:00,65.289,65.301,65.277,65.301,16000000.0
2009-10-28 23:28:00,65.313,65.324,65.312,65.323,12800000.0
2009-10-28 23:29:00,65.313,65.324,65.313,65.313,11200000.0
2009-10-28 23:30:00,65.317,65.317,65.3,65.31,12800000.0
2009-10-28 23:31:00,65.299,65.299,65.272,65.272,11200000.0
2009-10-28 23:32:00,65.28,65.3,65.277,65.299,17600000.0
2009-10-28 23:33:00,65.289,65.296,65.277,65.277,12800000.0
2009-10-28 23:34:00,65.31,65.314,65.292,65.292,8000000.0
2009-10-28 23:35:00,65.297,65.33,65.297,65.33,12800000.0
2009-10-28 23:36:00,65.315,65.33,65.315,65.323,12800000.0
2009-10-28 23:37:00,65.328,65.328,65.305,65.319,16000000.0
2009-10-28 23:38:00,65.337,65.349,65.337,65.344,10600000.0
2009-10-28 23:39:00,65.334,65.334,65.327,65.332,12800000.0
2009-10-28 23:40:00,65.339,65.34,65.32,65.338,12800000.0
2009-10-28 23:41:00,65.317,65.377,65.317,65.377,14400000.0
2009-10-28 23:42:00,65.379,65.379,65.35,65.359,14400000.0
2009-10-28 23:43:00,65.351,65.351,65.329,65.332,11200000.0
2009-10-28 23:44:00,65.332,65.339,65.332,65.336,12800000.0
2009-10-28 23:45:00,65.319,65.348,65.319,65.324,16000000.0
2009-10-28 23:46:00,65.346,65.365,65.346,65.365,11200000.0
2009-10-28 23:47:00,65.363,65.363,65.351,65.351,12800000.0
2009-10-28 23:48:00,65.361,65.366,65.355,65.364,8000000.0
2009-10-28 23:49:00,65.379,65.389,65.369,65.387,17600000.0
2009-10-28 23:50:00,65.383,65.383,65.368,65.368,11200000.0
2009-10-28 23:51:00,65.378,65.379,65.361,65.361,9600000.0
2009-10-28 23:52:00,65.359,65.373,65.353,65.373,14400000.0
2009-10-28 23:53:00,65.362,65.374,65.362,65.371,14400000.0
2009-10-28 23:54:00,65.378,65.384,65.378,65.379,11200000.0
2009-10-28 23:55:00,65.384,65.387,65.355,65.36,12800000.0
2009-10-28 23:56:00,65.382,65.386,65.367,65.376,12800000.0
2009-10-28 23:57:00,65.378,65.378,65.366,65.372,12800000.0
2009-10-28 23:58:00,65.382,65.385,65.376,65.378,11200000.0
2009-10-28 23:59:00,65.374,65.374,65.337,65.337,9600000.0
2009-10-29 00:00:00,65.332,65.338,65.318,65.336,12800000.0
2009-10-29 00:01:00,65.342,65.342,65.326,65.326,11200000.0
2009-10-29 00:02:00,65.316,65.324,65.316,65.32,12800000.0
2009-10-29 00:03:00,65.326,65.326,65.307,65.307,11200000.0
2009-10-29 00:04:00,65.317,65.317,65.292,65.292,14400000.0
2009-10-29 00:05:00,65.29,65.3,65.278,65.299,12800000.0
2009-10-29 00:06:00,65.305,65.311,65.296,65.308,11200000.0
2009-10-29 00:07:00,65.308,65.319,65.308,65.313,16000000.0
2009-10-29 00:08:00,65.31,65.31,65.292,65.292,12800000.0
2009-10-29 00:09:00,65.29,65.294,65.283,65.286,12800000.0
2009-10-29 00:10:00,65.301,65.309,65.295,65.309,12800000.0
2009-10-29 00:11:00,65.321,65.334,65.321,65.334,11200000.0
2009-10-29 00:12:00,65.324,65.333,65.322,65.322,11200000.0
2009-10-29 00:13:00,65.34,65.349,65.332,65.339,12800000.0
2009-10-29 00:14:00,65.356,65.365,65.356,65.361,11200000.0
2009-10-29 00:15:00,65.371,65.372,65.368,65.372,11200000.0
2009-10-29 00:16:00,65.353,65.362,65.351,65.352,8000000.0
2009-10-29 00:17:00,65.345,65.347,65.341,65.341,12800000.0
2009-10-29 00:18:00,65.341,65.36,65.341,65.36,11200000.0
2009-10-29 00:19:00,65.36,65.371,65.36,65.371,9600000.0
2009-10-29 00:20:00,65.374,65.376,65.374,65.375,8000000.0
2009-10-29 00:21:00,65.374,65.374,65.366,65.366,9600000.0
2009-10-29 00:22:00,65.367,65.374,65.367,65.374,8000000.0
2009-10-29 00:23:00,65.369,65.373,65.364,65.366,12800000.0
2009-10-29 00:24:00,65.343,65.369,65.343,65.366,9600000.0
2009-10-29 00:25:00,65.375,65.375,65.36,65.372,11600000.0
2009-10-29 00:26:00,65.369,65.38,65.359,65.359,11200000.0
2009-10-29 00:27:00,65.378,65.378,65.372,65.373,12800000.0
2009-10-29 00:28:00,65.392,65.399,65.388,65.388,12800000.0
2009-10-29 00:29:00,65.394,65.394,65.369,65.373,14400000.0
2009-10-29 00:30:00,65.396,65.407,65.394,65.394,12800000.0
2009-10-29 00:31:00,65.39,65.396,65.388,65.393,9600000.0
2009-10-29 00:32:00,65.383,65.383,65.368,65.383,14400000.0
2009-10-29 00:33:00,65.38,65.38,65.35,65.35,11200000.0
2009-10-29 00:34:00,65.367,65.376,65.365,65.368,17600000.0
2009-10-29 00:35:00,65.376,65.397,65.362,65.397,11200000.0
2009-10-29 00:36:00,65.397,65.397,65.393,65.396,12800000.0
2009-10-29 00:37:00,65.399,65.399,65.391,65.394,9600000.0
2009-10-29 00:38:00,65.4,65.415,65.4,65.414,14400000.0
2009-10-29 00:39:00,65.41,65.416,65.405,65.416,9600000.0
2009-10-29 00:40:00,65.434,65.442,65.427,65.427,12800000.0
2009-10-29 00:41:00,65.413,65.426,65.413,65.413,11200000.0
2009-10-29 00:42:00,65.42,65.43,65.401,65.429,11200000.0
2009-10-29 00:43:00,65.443,65.443,65.435,65.438,8000000.0
2009-10-29 00:44:00,65.436,65.438,65.43,65.43,9600000.0
2009-10-29 00:45:00,65.426,65.445,65.426,65.445,9600000.0
2009-10-29 00:46:00,65.433,65.434,65.419,65.419,8000000.0
2009-10-29 00:47:00,65.43,65.437,65.426,65.435,11200000.0
2009-10-29 00:48:00,65.413,65.449,65.413,65.434,17600000.0
2009-10-29 00:49:00,65.44,65.451,65.421,65.421,16000000.0
2009-10-29 00:50:00,65.452,65.455,65.445,65.445,11200000.0
2009-10-29 00:51:00,65.442,65.453,65.436,65.452,11200000.0
2009-10-29 00:52:00,65.455,65.465,65.454,65.462,12800000.0
2009-10-29 00:53:00,65.463,65.483,65.463,65.474,16000000.0
2009-10-29 00:54:00,65.486,65.492,65.483,65.483,16400000.0
2009-10-29 00:55:00,65.481,65.49,65.481,65.487,11600000.0
2009-10-29 00:56:00,65.497,65.503,65.489,65.494,14400000.0
2009-10-29 00:57:00,65.493,65.493,65.483,65.493,17600000.0
2009-10-29 00:58:00,65.497,65.497,65.479,65.483,11200000.0
2009-10-29 00:59:00,65.487,65.493,65.483,65.492,12800000.0
2009-10-29 01:00:00,65.493,65.493,65.482,65.482,11200000.0
2009-10-29 01:01:00,65.409,65.491,65.409,65.491,11200000.0
2009-10-29 01:02:00,65.493,65.504,65.488,65.504,11200000.0
2009-10-29 01:03:00,65.496,65.502,65.486,65.486,11200000.0
2009-10-29 01:04:00,65.501,65.505,65.499,65.502,11200000.0
2009-10-29 01:05:00,65.497,65.516,65.497,65.516,12800000.0
2009-10-29 01:06:00,65.499,65.51,65.489,65.489,11200000.0
2009-10-29 01:07:00,65.508,65.508,65.496,65.5,11200000.0
2009-10-29 01:08:00,65.505,65.51,65.494,65.505,11200000.0
2009-10-29 01:09:00,65.503,65.513,65.497,65.513,12800000.0
2009-10-29 01:10:00,65.517,65.517,65.507,65.514,17600000.0
2009-10-29 01:11:00,65.436,65.545,65.436,65.543,11200000.0
2009-10-29 01:12:00,65.539,65.539,65.522,65.524,12800000.0
2009-10-29 01:13:00,65.536,65.538,65.527,65.528,11200000.0
2009-10-29 01:14:00,65.534,65.539,65.534,65.539,11200000.0
2009-10-29 01:15:00,65.53,65.538,65.53,65.537,11200000.0
2009-10-29 01:16:00,65.529,65.535,65.526,65.531,9600000.0
2009-10-29 01:17:00,65.54,65.549,65.533,65.549,11200000.0
2009-10-29 01:18:00,65.555,65.555,65.542,65.542,11200000.0
2009-10-29 01:19:00,65.527,65.537,65.526,65.537,9600000.0
2009-10-29 01:20:00,65.555,65.555,65.537,65.537,8000000.0
2009-10-29 01:21:00,65.53,65.54,65.523,65.525,17600000.0
2009-10-29 01:22:00,65.527,65.537,65.525,65.526,12800000.0
2009-10-29 01:23:00,65.518,65.518,65.507,65.507,12800000.0
2009-10-29 01:24:00,65.514,65.514,65.507,65.507,9600000.0
2009-10-29 01:25:00,65.49,65.49,65.482,65.483,9600000.0
2009-10-29 01:26:00,65.47,65.47,65.439,65.444,11200000.0
2009-10-29 01:27:00,65.445,65.456,65.445,65.447,11200000.0
2009-10-29 01:28:00,65.426,65.438,65.421,65.429,12800000.0
2009-10-29 01:29:00,65.436,65.436,65.394,65.394,12800000.0
2009-10-29 01:30:00,65.392,65.392,65.372,65.374,11200000.0
2009-10-29 01:31:00,65.381,65.381,65.369,65.375,12800000.0
2009-10-29 01:32:00,65.383,65.383,65.378,65.381,11200000.0
2009-10-29 01:33:00,65.383,65.384,65.376,65.376,12800000.0
2009-10-29 01:34:00,65.385,65.385,65.377,65.379,8000000.0
2009-10-29 01:35:00,65.372,65.372,65.359,65.362,11200000.0
2009-10-29 01:36:00,65.356,65.368,65.356,65.364,9600000.0
2009-10-29 01:37:00,65.351,65.356,65.341,65.344,14400000.0
2009-10-29 01:38:00,65.343,65.346,65.343,65.346,8000000.0
2009-10-29 01:39:00,65.351,65.356,65.264,65.356,12800000.0
2009-10-29 01:40:00,65.365,65.366,65.357,65.361,12800000.0
2009-10-29 01:41:00,65.369,65.379,65.368,65.373,12800000.0
2009-10-29 01:42:00,65.391,65.402,65.391,65.402,9600000.0
2009-10-29 01:43:00,65.404,65.405,65.398,65.399,11200000.0
2009-10-29 01:44:00,65.401,65.408,65.395,65.397,11200000.0
2009-10-29 01:45:00,65.398,65.403,65.398,65.403,8000000.0
2009-10-29 01:46:00,65.412,65.412,65.404,65.408,8000000.0
2009-10-29 01:47:00,65.423,65.43,65.411,65.419,17600000.0
2009-10-29 01:48:00,65.421,65.424,65.407,65.413,12800000.0
2009-10-29 01:49:00,65.409,65.409,65.401,65.401,16000000.0
2009-10-29 01:50:00,65.405,65.405,65.39,65.394,16000000.0
2009-10-29 01:51:00,65.387,65.391,65.372,65.376,16000000.0
2009-10-29 01:52:00,65.371,65.371,65.36,65.363,12800000.0
2009-10-29 01:53:00,65.342,65.342,65.31,65.31,14400000.0
2009-10-29 01:54:00,65.306,65.306,65.283,65.285,12800000.0
2009-10-29 01:55:00,65.256,65.256,65.249,65.251,8400000.0
2009-10-29 01:56:00,65.277,65.277,65.241,65.241,8000000.0
2009-10-29 01:57:00,65.225,65.225,65.193,65.196,11200000.0
2009-10-29 01:58:00,65.21,65.212,65.194,65.194,17600000.0
2009-10-29 01:59:00,65.174,65.174,65.152,65.16,12800000.0
2009-10-29 02:00:00,65.174,65.216,65.174,65.216,11200000.0
2009-10-29 02:01:00,65.223,65.223,65.21,65.216,11200000.0
2009-10-29 02:02:00,65.217,65.217,65.206,65.206,19200000.0
2009-10-29 02:03:00,65.195,65.202,65.195,65.202,13200000.0
2009-10-29 02:04:00,65.2,65.201,65.191,65.201,11200000.0
2009-10-29 02:05:00,65.231,65.236,65.225,65.225,12800000.0
2009-10-29 02:06:00,65.228,65.228,65.194,65.194,17600000.0
2009-10-29 02:07:00,65.196,65.196,65.086,65.086,20800000.0
2009-10-29 02:08:00,65.114,65.117,65.099,65.099,17600000.0
2009-10-29 02:09:00,65.073,65.073,64.998,64.998,14400000.0
2009-10-29 02:10:00,64.979,64.979,64.943,64.944,12800000.0
2009-10-29 02:11:00,64.969,64.976,64.951,64.958,12800000.0
2009-10-29 02:12:00,64.975,64.98,64.968,64.968,19200000.0
2009-10-29 02:13:00,64.967,64.973,64.964,64.967,9600000.0
2009-10-29 02:14:00,64.969,65.002,64.969,65.002,12800000.0
2009-10-29 02:15:00,64.998,65.005,64.987,64.987,8000000.0
2009-10-29 02:16:00,64.983,64.983,64.94,64.941,12800000.0
2009-10-29 02:17:00,64.93,64.93,64.912,64.914,12800000.0
2009-10-29 02:18:00,64.887,64.893,64.871,64.892,12800000.0
2009-10-29 02:19:00,64.907,64.907,64.885,64.885,25600000.0
2009-10-29 02:20:00,64.873,64.881,64.839,64.839,14400000.0
2009-10-29 02:21:00,64.826,64.851,64.826,64.833,17600000.0
2009-10-29 02:22:00,64.839,64.845,64.798,64.798,16000000.0
2009-10-29 02:23:00,64.765,64.789,64.757,64.789,14400000.0
2009-10-29 02:24:00,64.795,64.812,64.795,64.812,8000000.0
2009-10-29 02:25:00,64.816,64.816,64.804,64.816,24000000.0
2009-10-29 02:26:00,64.824,64.835,64.824,64.835,11200000.0
2009-10-29 02:27:00,64.867,64.902,64.867,64.9,12800000.0
2009-10-29 02:28:00,64.895,64.912,64.895,64.903,17600000.0
2009-10-29 02:29:00,64.899,64.907,64.892,64.905,11200000.0
2009-10-29 02:30:00,64.933,64.938,64.927,64.927,16000000.0
2009-10-29 02:31:00,64.921,64.921,64.906,64.913,14400000.0
2009-10-29 02:32:00,64.918,64.94,64.918,64.938,12800000.0
2009-10-29 02:33:00,64.931,64.939,64.927,64.939,14400000.0
2009-10-29 02:34:00,64.951,64.959,64.946,64.959,11200000.0
2009-10-29 02:35:00,64.975,64.997,64.975,64.997,12800000.0
2009-10-29 02:36:00,65.018,65.024,65.008,65.017,16000000.0
2009-10-29 02:37:00,65.018,65.018,64.987,64.987,9600000.0
2009-10-29 02:38:00,65.001,65.001,64.983,64.983,8000000.0
2009-10-29 02:39:00,64.997,65.006,64.99,65.0,19200000.0
2009-10-29 02:40:00,64.987,65.007,64.987,64.993,8000000.0
2009-10-29 02:41:00,64.994,64.995,64.984,64.992,12800000.0
2009-10-29 02:42:00,64.971,64.971,64.96,64.971,11200000.0
2009-10-29 02:43:00,64.976,64.98,64.972,64.98,25600000.0
2009-10-29 02:44:00,64.972,64.978,64.972,64.974,17600000.0
2009-10-29 02:45:00,64.983,64.988,64.983,64.988,9600000.0
2009-10-29 02:46:00,64.995,65.022,64.995,65.022,17600000.0
2009-10-29 02:47:00,64.998,65.012,64.996,65.012,14400000.0
2009-10-29 02:48:00,65.004,65.004,64.995,64.999,11200000.0
2009-10-29 02:49:00,65.007,65.029,64.999,65.029,12800000.0
2009-10-29 02:50:00,65.024,65.037,65.016,65.031,16000000.0
2009-10-29 02:51:00,65.043,65.054,65.032,65.054,16000000.0
2009-10-29 02:52:00,65.057,65.057,65.045,65.045,11200000.0
2009-10-29 02:53:00,65.025,65.025,65.007,65.007,12800000.0
2009-10-29 02:54:00,65.024,65.024,65.013,65.013,30800000.0
2009-10-29 02:55:00,65.018,65.021,65.012,65.013,12800000.0
2009-10-29 02:56:00,65.015,65.019,65.007,65.019,22400000.0
2009-10-29 02:57:00,65.038,65.042,65.03,65.03,11200000.0
2009-10-29 02:58:00,65.022,65.056,65.022,65.033,17600000.0
2009-10-29 02:59:00,65.042,65.042,65.026,65.038,16000000.0
2009-10-29 03:00:00,65.031,65.031,65.009,65.016,11200000.0
2009-10-29 03:01:00,65.042,65.054,65.042,65.047,12800000.0
2009-10-29 03:02:00,65.044,65.049,65.041,65.045,11200000.0
2009-10-29 03:03:00,65.056,65.073,65.056,65.073,12800000.0
2009-10-29 03:04:00,65.058,65.062,65.047,65.047,28800000.0
2009-10-29 03:05:00,65.046,65.046,65.027,65.027,11200000.0
2009-10-29 03:06:00,65.013,65.031,65.013,65.028,8000000.0
2009-10-29 03:07:00,65.038,65.046,65.038,65.04,8000000.0
2009-10-29 03:08:00,65.065,65.077,65.063,65.077,17600000.0
2009-10-29 03:09:00,65.078,65.098,65.078,65.098,22400000.0
2009-10-29 03:10:00,65.114,65.12,65.11,65.12,16000000.0
2009-10-29 03:11:00,65.119,65.122,65.113,65.113,11200000.0
2009-10-29 03:12:00,65.111,65.121,65.109,65.121,12800000.0
2009-10-29 03:13:00,65.121,65.121,65.113,65.113,9600000.0
2009-10-29 03:14:00,65.114,65.114,65.103,65.107,11200000.0
2009-10-29 03:15:00,65.119,65.12,65.103,65.117,8000000.0
2009-10-29 03:16:00,65.112,65.113,65.098,65.098,11200000.0
2009-10-29 03:17:00,65.114,65.125,65.11,65.11,12800000.0
2009-10-29 03:18:00,65.118,65.122,65.116,65.119,12800000.0
2009-10-29 03:19:00,65.122,65.132,65.114,65.114,11200000.0
2009-10-29 03:20:00,65.103,65.115,65.103,65.11,13200000.0
2009-10-29 03:21:00,65.128,65.129,65.033,65.129,12800000.0
2009-10-29 03:22:00,65.131,65.152,65.131,65.152,12800000.0
2009-10-29 03:23:00,65.149,65.167,65.149,65.167,14400000.0
2009-10-29 03:24:00,65.161,65.17,65.154,65.163,28800000.0
2009-10-29 03:25:00,65.17,65.177,65.164,65.176,19200000.0
2009-10-29 03:26:00,65.178,65.179,65.163,65.163,12800000.0
2009-10-29 03:27:00,65.158,65.159,65.143,65.155,12800000.0
2009-10-29 03:28:00,65.163,65.164,65.158,65.164,8000000.0
2009-10-29 03:29:00,65.176,65.176,65.151,65.154,11200000.0
2009-10-29 03:30:00,65.138,65.14,65.119,65.119,12800000.0
2009-10-29 03:31:00,65.094,65.094,65.069,65.072,32000000.0
2009-10-29 03:32:00,65.053,65.053,65.027,65.027,9600000.0
2009-10-29 03:33:00,65.023,65.032,65.018,65.018,11200000.0
2009-10-29 03:34:00,65.031,65.057,65.021,65.057,16000000.0
2009-10-29 03:35:00,65.058,65.058,65.039,65.04,14400000.0
2009-10-29 03:36:00,65.037,65.037,65.019,65.019,8000000.0
2009-10-29 03:37:00,65.006,65.023,64.999,64.999,17600000.0
2009-10-29 03:38:00,64.966,64.973,64.961,64.961,14400000.0
2009-10-29 03:39:00,64.96,64.968,64.96,64.964,17600000.0
2009-10-29 03:40:00,64.959,64.959,64.951,64.951,12800000.0
2009-10-29 03:41:00,64.952,64.982,64.952,64.982,12800000.0
2009-10-29 03:42:00,64.996,65.002,64.971,64.971,9600000.0
2009-10-29 03:43:00,64.966,64.972,64.966,64.972,14400000.0
2009-10-29 03:44:00,64.979,64.999,64.978,64.999,28800000.0
2009-10-29 03:45:00,64.993,64.993,64.983,64.992,24000000.0
2009-10-29 03:46:00,64.98,64.987,64.98,64.986,14400000.0
2009-10-29 03:47:00,64.99,64.995,64.975,64.975,12800000.0
2009-10-29 03:48:00,64.986,64.994,64.981,64.994,16000000.0
2009-10-29 03:49:00,65.001,65.014,65.001,65.014,33600000.0
2009-10-29 03:50:00,65.063,65.116,64.989,64.989,16000000.0
2009-10-29 03:51:00,65.05,65.05,65.034,65.043,11200000.0
2009-10-29 03:52:00,65.045,65.045,65.026,65.026,9600000.0
2009-10-29 03:53:00,64.999,65.009,64.991,64.997,11200000.0
2009-10-29 03:54:00,64.964,64.981,64.958,64.958,16000000.0
2009-10-29 03:55:00,64.954,64.954,64.908,64.908,9600000.0
2009-10-29 03:56:00,64.933,64.966,64.933,64.966,12800000.0
2009-10-29 03:57:00,64.976,64.976,64.935,64.961,11200000.0
2009-10-29 03:58:00,64.973,64.973,64.963,64.963,12800000.0
2009-10-29 03:59:00,64.962,64.972,64.954,64.955,18400000.0
2009-10-29 04:00:00,64.953,64.956,64.936,64.956,11200000.0
2009-10-29 04:01:00,64.953,64.967,64.946,64.946,8000000.0
2009-10-29 04:02:00,64.943,64.95,64.928,64.941,11200000.0
2009-10-29 04:03:00,64.937,64.961,64.937,64.944,12800000.0
2009-10-29 04:04:00,64.957,64.968,64.946,64.967,8000000.0
2009-10-29 04:05:00,64.941,64.949,64.911,64.947,14400000.0
2009-10-29 04:06:00,64.931,64.944,64.92,64.944,9600000.0
2009-10-29 04:07:00,64.952,64.965,64.946,64.956,12800000.0
2009-10-29 04:08:00,64.967,64.967,64.946,64.946,12200000.0
2009-10-29 04:09:00,64.953,64.956,64.947,64.952,12800000.0
2009-10-29 04:10:00,64.951,64.961,64.95,64.958,16400000.0
2009-10-29 04:11:00,64.971,64.972,64.966,64.969,8000000.0
2009-10-29 04:12:00,64.983,65.0,64.983,64.991,9600000.0
2009-10-29 04:13:00,64.993,65.005,64.966,64.969,11200000.0
2009-10-29 04:14:00,64.964,64.983,64.964,64.983,9600000.0
2009-10-29 04:15:00,64.985,64.987,64.979,64.979,11200000.0
2009-10-29 04:16:00,65.004,65.013,65.0,65.013,12200000.0
2009-10-29 04:17:00,65.016,65.016,65.008,65.011,9600000.0
2009-10-29 04:18:00,65.004,65.011,64.998,64.998,12800000.0
2009-10-29 04:19:00,65.017,65.024,65.004,65.013,35200000.0
2009-10-29 04:20:00,64.989,65.02,64.989,65.012,12800000.0
2009-10-29 04:21:00,65.028,65.028,65.013,65.016,14400000.0
2009-10-29 04:22:00,64.97,65.006,64.97,65.006,8000000.0
2009-10-29 04:23:00,65.006,65.008,64.995,65.008,12800000.0
2009-10-29 04:24:00,65.006,65.019,65.006,65.011,16000000.0
2009-10-29 04:25:00,65.005,65.005,64.99,64.99,12800000.0
2009-10-29 04:26:00,64.998,65.006,64.991,65.006,11200000.0
2009-10-29 04:27:00,64.998,64.998,64.981,64.981,11200000.0
2009-10-29 04:28:00,64.987,64.993,64.984,64.987,9600000.0
2009-10-29 04:29:00,64.962,64.987,64.962,64.964,14400000.0
2009-10-29 04:30:00,64.991,64.991,64.987,64.987,12800000.0
2009-10-29 04:31:00,64.989,64.998,64.979,64.998,9600000.0
2009-10-29 04:32:00,64.999,64.999,64.983,64.985,11200000.0
2009-10-29 04:33:00,64.989,64.999,64.988,64.999,12800000.0
2009-10-29 04:34:00,64.997,65.005,64.997,65.001,17600000.0
2009-10-29 04:35:00,65.0,65.004,64.993,64.998,11200000.0
2009-10-29 04:36:00,64.986,64.996,64.979,64.981,11200000.0
2009-10-29 04:37:00,64.978,64.982,64.975,64.976,8000000.0
2009-10-29 04:38:00,64.942,64.981,64.942,64.973,16000000.0
2009-10-29 04:39:00,64.988,64.994,64.978,64.989,14400000.0
2009-10-29 04:40:00,64.995,65.024,64.99,65.024,12800000.0
2009-10-29 04:41:00,65.018,65.018,64.994,64.994,8000000.0
2009-10-29 04:42:00,64.984,64.995,64.969,64.971,12800000.0
2009-10-29 04:43:00,64.993,64.996,64.992,64.992,9600000.0
2009-10-29 04:44:00,64.991,64.997,64.983,64.993,12800000.0
2009-10-29 04:45:00,64.997,65.001,64.997,64.999,11200000.0
2009-10-29 04:46:00,65.002,65.005,65.0,65.0,12800000.0
2009-10-29 04:47:00,65.006,65.006,64.994,64.994,20800000.0
2009-10-29 04:48:00,65.005,65.029,65.005,65.029,11200000.0
2009-10-29 04:49:00,65.024,65.024,65.013,65.013,12800000.0
2009-10-29 04:50:00,65.004,65.012,65.003,65.005,17600000.0
2009-10-29 04:51:00,65.006,65.007,64.983,65.001,16000000.0
2009-10-29 04:52:00,65.01,65.013,65.008,65.012,12800000.0
2009-10-29 04:53:00,64.989,64.997,64.95,64.95,13200000.0
2009-10-29 04:54:00,65.01,65.012,65.003,65.009,33000000.0
2009-10-29 04:55:00,65.01,65.01,65.001,65.009,14400000.0
2009-10-29 04:56:00,65.011,65.012,64.972,64.972,16000000.0
2009-10-29 04:57:00,64.973,64.973,64.949,64.949,8000000.0
2009-10-29 04:58:00,64.957,64.959,64.953,64.954,8000000.0
2009-10-29 04:59:00,64.946,64.946,64.913,64.919,17600000.0
2009-10-29 05:00:00,64.915,64.933,64.915,64.933,8000000.0
2009-10-29 05:01:00,64.928,64.931,64.923,64.925,14400000.0
2009-10-29 05:02:00,64.912,64.912,64.887,64.887,12800000.0
2009-10-29 05:03:00,64.9,64.904,64.896,64.904,9600000.0
2009-10-29 05:04:00,64.902,64.912,64.898,64.901,12800000.0
2009-10-29 05:05:00,64.898,64.898,64.859,64.859,12800000.0
2009-10-29 05:06:00,64.841,64.843,64.837,64.843,12800000.0
2009-10-29 05:07:00,64.866,64.867,64.862,64.863,11600000.0
2009-10-29 05:08:00,64.867,64.867,64.848,64.854,14400000.0
2009-10-29 05:09:00,64.859,64.859,64.852,64.852,9600000.0
2009-10-29 05:10:00,64.85,64.857,64.85,64.857,12800000.0
2009-10-29 05:11:00,64.854,64.861,64.846,64.851,17600000.0
2009-10-29 05:12:00,64.854,64.854,64.843,64.843,11200000.0
2009-10-29 05:13:00,64.831,64.844,64.816,64.844,12800000.0
2009-10-29 05:14:00,64.84,64.858,64.84,64.853,16000000.0
2009-10-29 05:15:00,64.848,64.849,64.845,64.849,8000000.0
2009-10-29 05:16:00,64.844,64.849,64.834,64.834,16000000.0
2009-10-29 05:17:00,64.817,64.82,64.81,64.81,9600000.0
2009-10-29 05:18:00,64.804,64.804,64.782,64.782,8000000.0
2009-10-29 05:19:00,64.764,64.765,64.752,64.752,16000000.0
2009-10-29 05:20:00,64.744,64.762,64.743,64.759,11200000.0
2009-10-29 05:21:00,64.757,64.76,64.752,64.752,19200000.0
2009-10-29 05:22:00,64.735,64.738,64.729,64.736,25600000.0
2009-10-29 05:23:00,64.751,64.751,64.745,64.745,43200000.0
2009-10-29 05:24:00,64.746,64.755,64.746,64.75,32000000.0
2009-10-29 05:25:00,64.759,64.779,64.756,64.779,25600000.0
2009-10-29 05:26:00,64.749,64.787,64.749,64.777,33600000.0
2009-10-29 05:27:00,64.785,64.787,64.776,64.781,12800000.0
2009-10-29 05:28:00,64.779,64.794,64.779,64.793,11200000.0
2009-10-29 05:29:00,64.796,64.801,64.794,64.801,8000000.0
2009-10-29 05:30:00,64.803,64.803,64.794,64.797,16000000.0
2009-10-29 05:31:00,64.772,64.78,64.768,64.768,11200000.0
2009-10-29 05:32:00,64.768,64.792,64.768,64.776,12800000.0
2009-10-29 05:33:00,64.79,64.823,64.79,64.823,11200000.0
2009-10-29 05:34:00,64.816,64.816,64.803,64.805,16000000.0
2009-10-29 05:35:00,64.814,64.826,64.814,64.825,11200000.0
2009-10-29 05:36:00,64.824,64.824,64.819,64.819,9600000.0
2009-10-29 05:37:00,64.82,64.823,64.818,64.823,11200000.0
2009-10-29 05:38:00,64.834,64.839,64.831,64.837,11200000.0
2009-10-29 05:39:00,64.84,64.84,64.82,64.823,12800000.0
2009-10-29 05:40:00,64.82,64.821,64.808,64.808,12800000.0
2009-10-29 05:41:00,64.811,64.821,64.809,64.816,11200000.0
2009-10-29 05:42:00,64.823,64.841,64.823,64.834,19200000.0
2009-10-29 05:43:00,64.851,64.854,64.846,64.846,9600000.0
2009-10-29 05:44:00,64.842,64.842,64.832,64.832,14400000.0
2009-10-29 05:45:00,64.817,64.817,64.812,64.812,11200000.0
2009-10-29 05:46:00,64.816,64.833,64.816,64.833,16000000.0
2009-10-29 05:47:00,64.841,64.841,64.829,64.829,12800000.0
2009-10-29 05:48:00,64.838,64.838,64.821,64.825,9600000.0
2009-10-29 05:49:00,64.82,64.82,64.806,64.806,22400000.0
2009-10-29 05:50:00,64.814,64.82,64.804,64.804,12800000.0
2009-10-29 05:51:00,64.824,64.824,64.806,64.806,17600000.0
2009-10-29 05:52:00,64.815,64.826,64.815,64.826,16000000.0
2009-10-29 05:53:00,64.829,64.839,64.829,64.833,12800000.0
2009-10-29 05:54:00,64.828,64.828,64.808,64.808,13800000.0
2009-10-29 05:55:00,64.814,64.822,64.814,64.819,8000000.0
2009-10-29 05:56:00,64.813,64.813,64.802,64.805,17600000.0
2009-10-29 05:57:00,64.794,64.794,64.782,64.786,8400000.0
2009-10-29 05:58:00,64.788,64.792,64.78,64.78,19200000.0
2009-10-29 05:59:00,64.779,64.792,64.779,64.792,11200000.0
2009-10-29 06:00:00,64.79,64.801,64.79,64.793,35200000.0
2009-10-29 06:01:00,64.795,64.795,64.775,64.78,28800000.0
2009-10-29 06:02:00,64.774,64.774,64.754,64.754,11200000.0
2009-10-29 06:03:00,64.751,64.752,64.733,64.733,16000000.0
2009-10-29 06:04:00,64.734,64.734,64.717,64.733,12800000.0
2009-10-29 06:05:00,64.749,64.756,64.749,64.749,8000000.0
2009-10-29 06:06:00,64.757,64.759,64.745,64.753,24000000.0
2009-10-29 06:07:00,64.757,64.772,64.754,64.772,22400000.0
2009-10-29 06:08:00,64.773,64.775,64.773,64.773,9600000.0
2009-10-29 06:09:00,64.763,64.763,64.746,64.746,11200000.0
2009-10-29 06:10:00,64.742,64.744,64.738,64.738,12800000.0
2009-10-29 06:11:00,64.744,64.751,64.742,64.747,35600000.0
2009-10-29 06:12:00,64.725,64.744,64.725,64.74,11200000.0
2009-10-29 06:13:00,64.738,64.755,64.738,64.739,8000000.0
2009-10-29 06:14:00,64.753,64.758,64.75,64.758,17600000.0
2009-10-29 06:15:00,64.766,64.773,64.765,64.772,16000000.0
2009-10-29 06:16:00,64.775,64.778,64.769,64.775,12800000.0
2009-10-29 06:17:00,64.79,64.79,64.779,64.781,8000000.0
2009-10-29 06:18:00,64.785,64.813,64.785,64.81,12200000.0
2009-10-29 06:19:00,64.815,64.825,64.815,64.816,12800000.0
2009-10-29 06:20:00,64.832,64.842,64.832,64.833,11200000.0
2009-10-29 06:21:00,64.831,64.835,64.831,64.832,8000000.0
2009-10-29 06:22:00,64.833,64.834,64.813,64.824,16000000.0
2009-10-29 06:23:00,64.812,64.815,64.806,64.81,11200000.0
2009-10-29 06:24:00,64.806,64.806,64.798,64.799,14400000.0
2009-10-29 06:25:00,64.793,64.793,64.789,64.79,12800000.0
2009-10-29 06:26:00,64.787,64.787,64.764,64.764,8000000.0
2009-10-29 06:27:00,64.762,64.773,64.762,64.772,12800000.0
2009-10-29 06:28:00,64.776,64.783,64.776,64.779,16000000.0
2009-10-29 06:29:00,64.759,64.759,64.752,64.755,8000000.0
2009-10-29 06:30:00,64.756,64.784,64.756,64.784,27200000.0
2009-10-29 06:31:00,64.788,64.791,64.782,64.782,30400000.0
2009-10-29 06:32:00,64.781,64.781,64.771,64.775,22400000.0
2009-10-29 06:33:00,64.792,64.796,64.789,64.796,24000000.0
2009-10-29 06:34:00,64.787,64.789,64.782,64.784,17600000.0
2009-10-29 06:35:00,64.777,64.777,64.774,64.776,11200000.0
2009-10-29 06:36:00,64.777,64.791,64.768,64.782,16000000.0
2009-10-29 06:37:00,64.777,64.782,64.777,64.78,9600000.0
2009-10-29 06:38:00,64.784,64.784,64.765,64.765,8000000.0
2009-10-29 06:39:00,64.765,64.773,64.763,64.773,9000000.0
2009-10-29 06:40:00,64.77,64.78,64.766,64.78,12800000.0
2009-10-29 06:41:00,64.797,64.803,64.796,64.798,22400000.0
2009-10-29 06:42:00,64.793,64.801,64.793,64.795,17600000.0
2009-10-29 06:43:00,64.785,64.799,64.785,64.799,19200000.0
2009-10-29 06:44:00,64.801,64.801,64.787,64.791,32000000.0
2009-10-29 06:45:00,64.794,64.808,64.794,64.808,25600000.0
2009-10-29 06:46:00,64.816,64.82,64.815,64.819,12800000.0
2009-10-29 06:47:00,64.829,64.841,64.829,64.836,9600000.0
2009-10-29 06:48:00,64.808,64.829,64.808,64.827,17600000.0
2009-10-29 06:49:00,64.839,64.847,64.835,64.847,12800000.0
2009-10-29 06:50:00,64.847,64.847,64.833,64.836,22400000.0
2009-10-29 06:51:00,64.833,64.841,64.829,64.841,16000000.0
2009-10-29 06:52:00,64.843,64.85,64.834,64.847,14400000.0
2009-10-29 06:53:00,64.84,64.84,64.818,64.818,11200000.0
2009-10-29 06:54:00,64.818,64.828,64.818,64.821,14400000.0
2009-10-29 06:55:00,64.808,64.818,64.808,64.814,8000000.0
2009-10-29 06:56:00,64.809,64.814,64.801,64.801,9600000.0
2009-10-29 06:57:00,64.798,64.805,64.794,64.797,9600000.0
2009-10-29 06:58:00,64.797,64.804,64.797,64.8,17600000.0
2009-10-29 06:59:00,64.835,64.844,64.835,64.835,17600000.0
2009-10-29 07:00:00,64.827,64.827,64.821,64.823,8000000.0
2009-10-29 07:01:00,64.828,64.835,64.827,64.831,16000000.0
2009-10-29 07:02:00,64.829,64.836,64.829,64.833,22400000.0
2009-10-29 07:03:00,64.836,64.843,64.835,64.843,12800000.0
2009-10-29 07:04:00,64.844,64.855,64.844,64.849,16400000.0
2009-10-29 07:05:00,64.849,64.855,64.848,64.855,11200000.0
2009-10-29 07:06:00,64.854,64.86,64.854,64.86,11200000.0
2009-10-29 07:07:00,64.876,64.89,64.876,64.877,12800000.0
2009-10-29 07:08:00,64.861,64.882,64.854,64.863,28800000.0
2009-10-29 07:09:00,64.872,64.872,64.851,64.851,16000000.0
2009-10-29 07:10:00,64.857,64.857,64.849,64.851,19200000.0
2009-10-29 07:11:00,64.861,64.87,64.859,64.87,17600000.0
2009-10-29 07:12:00,64.874,64.886,64.874,64.881,12800000.0
2009-10-29 07:13:00,64.888,64.893,64.887,64.888,9600000.0
2009-10-29 07:14:00,64.893,64.913,64.893,64.908,12800000.0
2009-10-29 07:15:00,64.925,64.925,64.918,64.922,8000000.0
2009-10-29 07:16:00,64.927,64.927,64.916,64.924,11200000.0
2009-10-29 07:17:00,64.913,64.925,64.908,64.923,11200000.0
2009-10-29 07:18:00,64.923,64.932,64.919,64.927,11200000.0
2009-10-29 07:19:00,64.924,64.946,64.924,64.946,8000000.0
2009-10-29 07:20:00,64.954,64.968,64.949,64.968,10000000.0
2009-10-29 07:21:00,64.961,64.973,64.961,64.973,9600000.0
2009-10-29 07:22:00,64.969,64.979,64.969,64.969,13200000.0
2009-10-29 07:23:00,64.976,64.976,64.959,64.966,16000000.0
2009-10-29 07:24:00,64.968,64.985,64.968,64.985,14400000.0
2009-10-29 07:25:00,64.978,64.982,64.978,64.979,8000000.0
2009-10-29 07:26:00,64.984,64.985,64.973,64.985,16000000.0
2009-10-29 07:27:00,64.989,64.994,64.988,64.994,12800000.0
2009-10-29 07:28:00,64.991,64.994,64.991,64.991,12800000.0
2009-10-29 07:29:00,64.991,64.995,64.982,64.982,27200000.0
2009-10-29 07:30:00,64.958,65.001,64.958,65.0,8000000.0
2009-10-29 07:31:00,64.99,64.997,64.985,64.997,17600000.0
2009-10-29 07:32:00,64.999,64.999,64.985,64.993,14400000.0
2009-10-29 07:33:00,64.99,64.99,64.972,64.972,16000000.0
2009-10-29 07:34:00,64.972,64.982,64.968,64.982,14400000.0
2009-10-29 07:35:00,64.981,64.991,64.975,64.975,12800000.0
2009-10-29 07:36:00,64.99,64.999,64.99,64.997,9600000.0
2009-10-29 07:37:00,65.008,65.01,65.005,65.009,9600000.0
2009-10-29 07:38:00,64.99,65.004,64.98,64.991,11200000.0
2009-10-29 07:39:00,65.005,65.005,64.984,64.992,19200000.0
2009-10-29 07:40:00,64.983,64.991,64.982,64.982,12800000.0
2009-10-29 07:41:00,64.976,64.986,64.975,64.986,32000000.0
2009-10-29 07:42:00,64.994,65.005,64.989,65.005,33600000.0
2009-10-29 07:43:00,65.01,65.018,65.008,65.012,28800000.0
2009-10-29 07:44:00,65.001,65.007,64.989,65.002,11200000.0
2009-10-29 07:45:00,64.992,64.992,64.959,64.96,12800000.0
2009-10-29 07:46:00,64.98,64.989,64.953,64.98,27200000.0
2009-10-29 07:47:00,64.976,64.984,64.947,64.947,25000000.0
2009-10-29 07:48:00,65.011,65.011,64.991,64.993,28800000.0
2009-10-29 07:49:00,64.962,64.979,64.946,64.946,19200000.0
2009-10-29 07:50:00,64.961,64.98,64.957,64.978,65600000.0
2009-10-29 07:51:00,64.981,64.981,64.963,64.964,38800000.0
2009-10-29 07:52:00,64.897,64.972,64.897,64.972,12800000.0
2009-10-29 07:53:00,64.97,64.983,64.97,64.983,16000000.0
2009-10-29 07:54:00,64.984,64.998,64.964,64.983,19600000.0
2009-10-29 07:55:00,64.991,64.996,64.989,64.99,30400000.0
2009-10-29 07:56:00,64.993,64.993,64.964,64.965,28800000.0
2009-10-29 07:57:00,64.96,64.96,64.932,64.95,17600000.0
2009-10-29 07:58:00,64.973,64.993,64.973,64.993,11200000.0
2009-10-29 07:59:00,64.997,64.997,64.99,64.993,17600000.0
2009-10-29 08:00:00,64.995,65.006,64.97,64.975,20200000.0
2009-10-29 08:01:00,64.992,64.994,64.961,64.961,11200000.0
2009-10-29 08:02:00,64.929,64.959,64.929,64.953,16000000.0
2009-10-29 08:03:00,64.961,64.961,64.95,64.953,11600000.0
2009-10-29 08:04:00,64.959,64.964,64.95,64.964,36800000.0
2009-10-29 08:05:00,64.966,64.966,64.957,64.961,11200000.0
2009-10-29 08:06:00,64.95,64.951,64.944,64.951,13200000.0
2009-10-29 08:07:00,64.95,64.953,64.947,64.949,12800000.0
2009-10-29 08:08:00,64.945,64.952,64.945,64.949,16000000.0
2009-10-29 08:09:00,64.961,64.972,64.961,64.969,19200000.0
2009-10-29 08:10:00,64.976,64.979,64.967,64.967,30400000.0
2009-10-29 08:11:00,64.966,64.983,64.966,64.983,22400000.0
2009-10-29 08:12:00,64.991,65.01,64.984,65.01,22400000.0
2009-10-29 08:13:00,64.999,65.002,64.999,64.999,14400000.0
2009-10-29 08:14:00,64.984,64.987,64.964,64.964,12800000.0
2009-10-29 08:15:00,64.959,64.959,64.939,64.939,40000000.0
2009-10-29 08:16:00,64.923,64.926,64.918,64.918,19200000.0
2009-10-29 08:17:00,64.914,64.914,64.909,64.909,11600000.0
2009-10-29 08:18:00,64.916,64.916,64.904,64.908,11200000.0
2009-10-29 08:19:00,64.912,64.912,64.905,64.908,22400000.0
2009-10-29 08:20:00,64.921,64.935,64.921,64.933,11200000.0
2009-10-29 08:21:00,64.934,64.939,64.93,64.939,22400000.0
2009-10-29 08:22:00,64.939,64.947,64.933,64.947,30400000.0
2009-10-29 08:23:00,64.94,64.94,64.932,64.933,24000000.0
2009-10-29 08:24:00,64.927,64.927,64.914,64.921,25600000.0
2009-10-29 08:25:00,64.918,64.92,64.905,64.919,52800000.0
2009-10-29 08:26:00,64.919,64.928,64.917,64.923,32400000.0
2009-10-29 08:27:00,64.92,64.932,64.92,64.922,40000000.0
2009-10-29 08:28:00,64.928,64.938,64.926,64.933,20800000.0
2009-10-29 08:29:00,64.94,64.955,64.938,64.952,47400000.0
2009-10-29 08:30:00,64.954,64.967,64.954,64.961,33600000.0
2009-10-29 08:31:00,64.964,64.964,64.957,64.957,36800000.0
2009-10-29 08:32:00,64.965,64.973,64.965,64.97,27200000.0
2009-10-29 08:33:00,64.97,64.975,64.968,64.975,41600000.0
2009-10-29 08:34:00,64.981,64.982,64.974,64.977,49600000.0
2009-10-29 08:35:00,64.967,64.97,64.958,64.961,48000000.0
2009-10-29 08:36:00,64.93,64.937,64.93,64.933,12800000.0
2009-10-29 08:37:00,64.932,64.945,64.922,64.943,14400000.0
2009-10-29 08:38:00,64.946,64.946,64.938,64.941,17600000.0
2009-10-29 08:39:00,64.938,64.938,64.921,64.938,14400000.0
2009-10-29 08:40:00,64.944,64.944,64.931,64.934,25600000.0
2009-10-29 08:41:00,64.922,64.922,64.888,64.888,32000000.0
2009-10-29 08:42:00,64.878,64.888,64.878,64.888,12800000.0
2009-10-29 08:43:00,64.894,64.902,64.893,64.9,35600000.0
2009-10-29 08:44:00,64.9,64.9,64.889,64.889,25600000.0
2009-10-29 08:45:00,64.895,64.908,64.893,64.907,36800000.0
2009-10-29 08:46:00,64.896,64.896,64.871,64.871,30400000.0
2009-10-29 08:47:00,64.864,64.864,64.861,64.863,24000000.0
2009-10-29 08:48:00,64.866,64.867,64.854,64.863,30400000.0
2009-10-29 08:49:00,64.872,64.915,64.872,64.902,20800000.0
2009-10-29 08:50:00,64.902,64.936,64.902,64.936,46400000.0
2009-10-29 08:51:00,64.929,64.932,64.915,64.93,22400000.0
2009-10-29 08:52:00,64.928,64.93,64.923,64.924,35200000.0
2009-10-29 08:53:00,64.909,64.916,64.9,64.914,56000000.0
2009-10-29 08:54:00,64.942,64.944,64.938,64.941,22400000.0
2009-10-29 08:55:00,64.959,64.972,64.959,64.967,40000000.0
2009-10-29 08:56:00,64.987,64.997,64.973,64.997,14400000.0
2009-10-29 08:57:00,64.999,65.029,64.995,65.027,43200000.0
2009-10-29 08:58:00,65.034,65.041,65.034,65.035,19200000.0
2009-10-29 08:59:00,65.035,65.042,65.032,65.042,9600000.0
2009-10-29 09:00:00,65.051,65.057,65.051,65.056,32000000.0
2009-10-29 09:01:00,65.062,65.08,65.062,65.08,32000000.0
2009-10-29 09:02:00,65.098,65.142,65.098,65.114,19200000.0
2009-10-29 09:03:00,65.123,65.139,65.123,65.139,16000000.0
2009-10-29 09:04:00,65.143,65.147,65.138,65.142,22400000.0
2009-10-29 09:05:00,65.142,65.152,65.142,65.152,18600000.0
2009-10-29 09:06:00,65.138,65.149,65.135,65.145,30400000.0
2009-10-29 09:07:00,65.158,65.203,65.158,65.203,19200000.0
2009-10-29 09:08:00,65.219,65.229,65.219,65.225,35200000.0
2009-10-29 09:09:00,65.238,65.267,65.238,65.267,46400000.0
2009-10-29 09:10:00,65.269,65.315,65.269,65.315,24000000.0
2009-10-29 09:11:00,65.329,65.329,65.299,65.299,28800000.0
2009-10-29 09:12:00,65.266,65.273,65.248,65.273,53200000.0
2009-10-29 09:13:00,65.28,65.289,65.277,65.284,78400000.0
2009-10-29 09:14:00,65.284,65.291,65.284,65.286,52800000.0
2009-10-29 09:15:00,65.298,65.317,65.298,65.299,30400000.0
2009-10-29 09:16:00,65.294,65.295,65.289,65.295,49600000.0
2009-10-29 09:17:00,65.287,65.288,65.279,65.283,78800000.0
2009-10-29 09:18:00,65.287,65.304,65.284,65.304,71400000.0
2009-10-29 09:19:00,65.313,65.314,65.301,65.306,66000000.0
2009-10-29 09:20:00,65.289,65.291,65.255,65.255,76800000.0
2009-10-29 09:21:00,65.24,65.249,65.236,65.245,49600000.0
2009-10-29 09:22:00,65.241,65.241,65.23,65.239,36800000.0
2009-10-29 09:23:00,65.236,65.249,65.235,65.249,68800000.0
2009-10-29 09:24:00,65.235,65.238,65.223,65.232,43200000.0
2009-10-29 09:25:00,65.228,65.277,65.228,65.277,19200000.0
2009-10-29 09:26:00,65.294,65.294,65.283,65.283,32000000.0
2009-10-29 09:27:00,65.304,65.316,65.304,65.315,70400000.0
2009-10-29 09:28:00,65.308,65.312,65.306,65.309,73000000.0
2009-10-29 09:29:00,65.308,65.308,65.291,65.303,37200000.0
2009-10-29 09:30:00,65.309,65.309,65.3,65.301,25600000.0
2009-10-29 09:31:00,65.302,65.313,65.297,65.312,12800000.0
2009-10-29 09:32:00,65.313,65.313,65.298,65.298,33600000.0
2009-10-29 09:33:00,65.292,65.299,65.291,65.293,30400000.0
2009-10-29 09:34:00,65.292,65.297,65.279,65.286,33000000.0
2009-10-29 09:35:00,65.289,65.289,65.279,65.285,52200000.0
2009-10-29 09:36:00,65.293,65.312,65.293,65.312,46400000.0
2009-10-29 09:37:00,65.326,65.333,65.321,65.333,33600000.0
2009-10-29 09:38:00,65.345,65.363,65.34,65.363,32000000.0
2009-10-29 09:39:00,65.394,65.419,65.394,65.418,43200000.0
2009-10-29 09:40:00,65.457,65.474,65.449,65.449,46400000.0
2009-10-29 09:41:00,65.456,65.465,65.448,65.465,30400000.0
2009-10-29 09:42:00,65.511,65.527,65.511,65.515,43600000.0
2009-10-29 09:43:00,65.521,65.523,65.509,65.522,56000000.0
2009-10-29 09:44:00,65.539,65.578,65.539,65.578,30400000.0
2009-10-29 09:45:00,65.574,65.583,65.574,65.58,19200000.0
2009-10-29 09:46:00,65.584,65.616,65.584,65.616,27200000.0
2009-10-29 09:47:00,65.606,65.606,65.6,65.605,11200000.0
2009-10-29 09:48:00,65.605,65.608,65.602,65.608,25600000.0
2009-10-29 09:49:00,65.62,65.623,65.607,65.607,35600000.0
2009-10-29 09:50:00,65.57,65.57,65.561,65.561,33600000.0
2009-10-29 09:51:00,65.555,65.555,65.53,65.53,84800000.0
2009-10-29 09:52:00,65.542,65.583,65.542,65.583,35200000.0
2009-10-29 09:53:00,65.591,65.597,65.582,65.597,30400000.0
2009-10-29 09:54:00,65.602,65.615,65.602,65.614,43200000.0
2009-10-29 09:55:00,65.616,65.616,65.607,65.613,34000000.0
2009-10-29 09:56:00,65.602,65.602,65.566,65.566,36800000.0
2009-10-29 09:57:00,65.537,65.539,65.536,65.537,24000000.0
2009-10-29 09:58:00,65.516,65.534,65.516,65.529,32000000.0
2009-10-29 09:59:00,65.543,65.543,65.533,65.533,51200000.0
2009-10-29 10:00:00,65.535,65.553,65.535,65.553,62400000.0
2009-10-29 10:01:00,65.564,65.577,65.564,65.569,57600000.0
2009-10-29 10:02:00,65.569,65.577,65.534,65.534,36800000.0
2009-10-29 10:03:00,65.531,65.531,65.514,65.529,44800000.0
2009-10-29 10:04:00,65.528,65.53,65.498,65.53,40000000.0
2009-10-29 10:05:00,65.542,65.545,65.53,65.53,38400000.0
2009-10-29 10:06:00,65.533,65.535,65.526,65.534,34000000.0
2009-10-29 10:07:00,65.519,65.519,65.491,65.491,43200000.0
2009-10-29 10:08:00,65.483,65.5,65.483,65.491,49600000.0
2009-10-29 10:09:00,65.492,65.495,65.47,65.47,52800000.0
2009-10-29 10:10:00,65.426,65.426,65.383,65.411,46400000.0
2009-10-29 10:11:00,65.403,65.414,65.399,65.408,58000000.0
2009-10-29 10:12:00,65.416,65.436,65.416,65.436,57600000.0
2009-10-29 10:13:00,65.467,65.476,65.467,65.475,41600000.0
2009-10-29 10:14:00,65.487,65.533,65.487,65.533,30400000.0
2009-10-29 10:15:00,65.535,65.563,65.529,65.563,30400000.0
2009-10-29 10:16:00,65.562,65.57,65.561,65.561,41600000.0
2009-10-29 10:17:00,65.591,65.609,65.591,65.609,44800000.0
2009-10-29 10:18:00,65.598,65.601,65.589,65.598,78800000.0
2009-10-29 10:19:00,65.614,65.656,65.614,65.656,75200000.0
2009-10-29 10:20:00,65.675,65.74,65.675,65.74,54400000.0
2009-10-29 10:21:00,65.74,65.78,65.74,65.78,35200000.0
2009-10-29 10:22:00,65.791,65.804,65.791,65.795,49600000.0
2009-10-29 10:23:00,65.775,65.796,65.775,65.796,33600000.0
2009-10-29 10:24:00,65.802,65.82,65.802,65.802,43600000.0
2009-10-29 10:25:00,65.809,65.813,65.792,65.798,64000000.0
2009-10-29 10:26:00,65.798,65.803,65.797,65.797,36800000.0
2009-10-29 10:27:00,65.782,65.791,65.781,65.783,53200000.0
2009-10-29 10:28:00,65.793,65.806,65.792,65.806,88000000.0
2009-10-29 10:29:00,65.811,65.832,65.809,65.832,46400000.0
2009-10-29 10:30:00,65.844,65.846,65.826,65.828,27200000.0
2009-10-29 10:31:00,65.814,65.823,65.812,65.812,32000000.0
2009-10-29 10:32:00,65.799,65.802,65.782,65.783,46400000.0
2009-10-29 10:33:00,65.775,65.787,65.775,65.778,35200000.0
2009-10-29 10:34:00,65.778,65.784,65.774,65.781,17600000.0
2009-10-29 10:35:00,65.816,65.83,65.811,65.82,19200000.0
2009-10-29 10:36:00,65.829,65.838,65.827,65.838,16000000.0
2009-10-29 10:37:00,65.829,65.841,65.803,65.803,19600000.0
2009-10-29 10:38:00,65.836,65.836,65.824,65.828,28800000.0
2009-10-29 10:39:00,65.805,65.809,65.803,65.809,8000000.0
2009-10-29 10:40:00,65.796,65.796,65.783,65.784,24000000.0
2009-10-29 10:41:00,65.781,65.781,65.757,65.759,57600000.0
2009-10-29 10:42:00,65.748,65.748,65.718,65.724,38400000.0
2009-10-29 10:43:00,65.722,65.722,65.704,65.709,25600000.0
2009-10-29 10:44:00,65.705,65.705,65.692,65.692,19200000.0
2009-10-29 10:45:00,65.699,65.711,65.699,65.706,22400000.0
2009-10-29 10:46:00,65.699,65.701,65.691,65.696,28800000.0
2009-10-29 10:47:00,65.694,65.694,65.669,65.677,25600000.0
2009-10-29 10:48:00,65.673,65.676,65.672,65.676,38400000.0
2009-10-29 10:49:00,65.682,65.688,65.679,65.688,25600000.0
2009-10-29 10:50:00,65.696,65.755,65.696,65.755,59200000.0
2009-10-29 10:51:00,65.758,65.768,65.751,65.767,68800000.0
2009-10-29 10:52:00,65.772,65.8,65.772,65.8,35200000.0
2009-10-29 10:53:00,65.813,65.849,65.808,65.849,59200000.0
2009-10-29 10:54:00,65.857,65.887,65.857,65.886,54400000.0
2009-10-29 10:55:00,65.861,65.861,65.839,65.857,41600000.0
2009-10-29 10:56:00,65.851,65.851,65.828,65.848,44800000.0
2009-10-29 10:57:00,65.834,65.84,65.826,65.836,33600000.0
2009-10-29 10:58:00,65.834,65.834,65.811,65.834,40400000.0
2009-10-29 10:59:00,65.813,65.813,65.801,65.805,49600000.0
2009-10-29 11:00:00,65.773,65.773,65.75,65.762,51200000.0
2009-10-29 11:01:00,65.783,65.801,65.783,65.788,52800000.0
2009-10-29 11:02:00,65.797,65.804,65.796,65.804,19200000.0
2009-10-29 11:03:00,65.8,65.805,65.794,65.799,36800000.0
2009-10-29 11:04:00,65.792,65.793,65.786,65.792,27200000.0
2009-10-29 11:05:00,65.798,65.807,65.788,65.804,11200000.0
2009-10-29 11:06:00,65.824,65.845,65.824,65.843,30400000.0
2009-10-29 11:07:00,65.847,65.855,65.845,65.85,46400000.0
2009-10-29 11:08:00,65.877,65.898,65.877,65.898,32000000.0
2009-10-29 11:09:00,65.907,65.94,65.907,65.94,74600000.0
2009-10-29 11:10:00,65.954,65.954,65.947,65.951,36800000.0
2009-10-29 11:11:00,65.951,65.954,65.934,65.954,52800000.0
2009-10-29 11:12:00,65.994,66.007,65.98,65.98,70400000.0
2009-10-29 11:13:00,65.97,65.978,65.962,65.962,67200000.0
2009-10-29 11:14:00,65.944,65.946,65.93,65.93,57600000.0
2009-10-29 11:15:00,65.917,65.917,65.9,65.91,35200000.0
2009-10-29 11:16:00,65.919,65.926,65.914,65.926,17600000.0
2009-10-29 11:17:00,65.924,65.963,65.924,65.955,54400000.0
2009-10-29 11:18:00,65.952,65.952,65.927,65.927,73600000.0
2009-10-29 11:19:00,65.931,65.943,65.926,65.942,56000000.0
2009-10-29 11:20:00,65.951,65.951,65.932,65.944,35200000.0
2009-10-29 11:21:00,65.939,65.951,65.938,65.948,40000000.0
2009-10-29 11:22:00,65.952,65.97,65.952,65.97,41600000.0
2009-10-29 11:23:00,65.974,65.975,65.956,65.975,51200000.0
2009-10-29 11:24:00,65.99,66.005,65.986,66.005,52800000.0
2009-10-29 11:25:00,66.009,66.019,65.984,66.019,35200000.0
2009-10-29 11:26:00,66.016,66.02,65.99,65.99,27200000.0
2009-10-29 11:27:00,65.992,65.992,65.98,65.985,25600000.0
2009-10-29 11:28:00,65.967,65.971,65.956,65.971,41600000.0
2009-10-29 11:29:00,65.98,65.985,65.977,65.979,43200000.0
2009-10-29 11:30:00,65.952,65.952,65.917,65.917,11200000.0
2009-10-29 11:31:00,65.912,65.92,65.906,65.906,27600000.0
2009-10-29 11:32:00,65.906,65.907,65.899,65.899,35200000.0
2009-10-29 11:33:00,65.893,65.897,65.886,65.897,17600000.0
2009-10-29 11:34:00,65.898,65.898,65.851,65.851,33600000.0
2009-10-29 11:35:00,65.82,65.832,65.82,65.828,22400000.0
2009-10-29 11:36:00,65.837,65.845,65.832,65.838,43200000.0
2009-10-29 11:37:00,65.831,65.845,65.825,65.825,41600000.0
2009-10-29 11:38:00,65.804,65.804,65.782,65.788,27200000.0
2009-10-29 11:39:00,65.768,65.768,65.755,65.755,45800000.0
2009-10-29 11:40:00,65.745,65.749,65.735,65.749,22400000.0
2009-10-29 11:41:00,65.755,65.756,65.741,65.756,38400000.0
2009-10-29 11:42:00,65.782,65.782,65.771,65.78,38400000.0
2009-10-29 11:43:00,65.788,65.804,65.786,65.804,67200000.0
2009-10-29 11:44:00,65.806,65.81,65.8,65.801,59600000.0
2009-10-29 11:45:00,65.797,65.797,65.786,65.789,49600000.0
2009-10-29 11:46:00,65.771,65.791,65.767,65.791,60800000.0
2009-10-29 11:47:00,65.789,65.793,65.785,65.793,56000000.0
2009-10-29 11:48:00,65.797,65.807,65.796,65.805,56400000.0
2009-10-29 11:49:00,65.799,65.799,65.785,65.785,41600000.0
2009-10-29 11:50:00,65.795,65.806,65.788,65.806,44800000.0
2009-10-29 11:51:00,65.822,65.835,65.82,65.835,44800000.0
2009-10-29 11:52:00,65.843,65.859,65.842,65.859,32000000.0
2009-10-29 11:53:00,65.854,65.854,65.824,65.824,35200000.0
2009-10-29 11:54:00,65.814,65.825,65.801,65.82,48000000.0
2009-10-29 11:55:00,65.819,65.827,65.819,65.827,44800000.0
2009-10-29 11:56:00,65.825,65.829,65.816,65.819,64400000.0
2009-10-29 11:57:00,65.815,65.83,65.812,65.83,22800000.0
2009-10-29 11:58:00,65.816,65.829,65.816,65.829,41600000.0
2009-10-29 11:59:00,65.816,65.889,65.816,65.889,51200000.0
2009-10-29 12:00:00,65.891,65.906,65.891,65.892,36800000.0
2009-10-29 12:01:00,65.904,65.905,65.869,65.905,19200000.0
2009-10-29 12:02:00,65.907,65.928,65.907,65.921,32000000.0
2009-10-29 12:03:00,65.898,65.898,65.876,65.876,51200000.0
2009-10-29 12:04:00,65.864,65.864,65.852,65.857,24000000.0
2009-10-29 12:05:00,65.856,65.857,65.844,65.844,28800000.0
2009-10-29 12:06:00,65.847,65.848,65.844,65.848,24000000.0
2009-10-29 12:07:00,65.85,65.85,65.833,65.833,20800000.0
2009-10-29 12:08:00,65.829,65.832,65.818,65.829,43200000.0
2009-10-29 12:09:00,65.826,65.846,65.826,65.846,25600000.0
2009-10-29 12:10:00,65.844,65.853,65.842,65.849,11200000.0
2009-10-29 12:11:00,65.849,65.857,65.845,65.845,27600000.0
2009-10-29 12:12:00,65.839,65.853,65.839,65.853,30400000.0
2009-10-29 12:13:00,65.854,65.862,65.851,65.853,14400000.0
2009-10-29 12:14:00,65.858,65.878,65.858,65.878,41600000.0
2009-10-29 12:15:00,65.875,65.885,65.875,65.885,27200000.0
2009-10-29 12:16:00,65.891,65.897,65.885,65.885,27600000.0
2009-10-29 12:17:00,65.877,65.889,65.877,65.885,43200000.0
2009-10-29 12:18:00,65.881,65.881,65.866,65.873,25600000.0
2009-10-29 12:19:00,65.87,65.877,65.866,65.875,35200000.0
2009-10-29 12:20:00,65.871,65.875,65.858,65.868,36800000.0
2009-10-29 12:21:00,65.878,65.901,65.878,65.901,59200000.0
2009-10-29 12:22:00,65.912,65.912,65.905,65.907,30400000.0
2009-10-29 12:23:00,65.905,65.905,65.889,65.891,32000000.0
2009-10-29 12:24:00,65.887,65.896,65.882,65.888,34000000.0
2009-10-29 12:25:00,65.88,65.884,65.869,65.869,22400000.0
2009-10-29 12:26:00,65.867,65.867,65.851,65.86,30400000.0
2009-10-29 12:27:00,65.857,65.857,65.834,65.834,30400000.0
2009-10-29 12:28:00,65.83,65.834,65.817,65.822,61200000.0
2009-10-29 12:29:00,65.812,65.813,65.692,65.724,115200000.0
2009-10-29 12:30:00,65.733,65.831,65.733,65.822,46400000.0
2009-10-29 12:31:00,65.815,65.825,65.812,65.825,69800000.0
2009-10-29 12:32:00,65.833,65.85,65.833,65.85,28800000.0
2009-10-29 12:33:00,65.853,65.856,65.849,65.855,40000000.0
2009-10-29 12:34:00,65.854,65.854,65.843,65.843,27200000.0
2009-10-29 12:35:00,65.85,65.857,65.85,65.855,25600000.0
2009-10-29 12:36:00,65.874,65.876,65.867,65.868,48000000.0
2009-10-29 12:37:00,65.868,65.872,65.868,65.871,8000000.0
2009-10-29 12:38:00,65.873,65.881,65.873,65.88,9600000.0
2009-10-29 12:39:00,65.876,65.882,65.875,65.881,24400000.0
2009-10-29 12:40:00,65.854,65.867,65.854,65.862,16000000.0
2009-10-29 12:41:00,65.9,65.922,65.898,65.898,22400000.0
2009-10-29 12:42:00,65.897,65.897,65.886,65.89,22400000.0
2009-10-29 12:43:00,65.888,65.889,65.879,65.88,37200000.0
2009-10-29 12:44:00,65.879,65.885,65.879,65.885,22400000.0
2009-10-29 12:45:00,65.885,65.886,65.879,65.879,35200000.0
2009-10-29 12:46:00,65.875,65.881,65.875,65.879,44800000.0
2009-10-29 12:47:00,65.865,65.865,65.854,65.861,30400000.0
2009-10-29 12:48:00,65.863,65.868,65.863,65.868,32000000.0
2009-10-29 12:49:00,65.864,65.865,65.849,65.849,40000000.0
2009-10-29 12:50:00,65.856,65.874,65.856,65.874,28800000.0
2009-10-29 12:51:00,65.893,65.893,65.884,65.891,22400000.0
2009-10-29 12:52:00,65.894,65.894,65.879,65.887,25600000.0
2009-10-29 12:53:00,65.888,65.894,65.881,65.894,17600000.0
2009-10-29 12:54:00,65.885,65.892,65.869,65.869,25600000.0
2009-10-29 12:55:00,65.866,65.88,65.861,65.88,24000000.0
2009-10-29 12:56:00,65.875,65.875,65.865,65.867,12800000.0
2009-10-29 12:57:00,65.868,65.877,65.864,65.877,27200000.0
2009-10-29 12:58:00,65.879,65.89,65.879,65.887,19600000.0
2009-10-29 12:59:00,65.883,65.883,65.845,65.845,14400000.0
2009-10-29 13:00:00,65.84,65.848,65.839,65.839,12800000.0
2009-10-29 13:01:00,65.842,65.844,65.833,65.844,17600000.0
2009-10-29 13:02:00,65.847,65.851,65.841,65.841,9600000.0
2009-10-29 13:03:00,65.835,65.835,65.828,65.831,8000000.0
2009-10-29 13:04:00,65.836,65.836,65.813,65.816,16000000.0
2009-10-29 13:05:00,65.814,65.814,65.782,65.782,12800000.0
2009-10-29 13:06:00,65.785,65.803,65.785,65.803,17600000.0
2009-10-29 13:07:00,65.809,65.813,65.808,65.813,12800000.0
2009-10-29 13:08:00,65.807,65.814,65.807,65.814,32000000.0
2009-10-29 13:09:00,65.819,65.847,65.819,65.846,28800000.0
2009-10-29 13:10:00,65.848,65.87,65.848,65.87,32000000.0
2009-10-29 13:11:00,65.881,65.888,65.872,65.888,19200000.0
2009-10-29 13:12:00,65.891,65.891,65.872,65.876,16000000.0
2009-10-29 13:13:00,65.878,65.879,65.866,65.867,11200000.0
2009-10-29 13:14:00,65.86,65.86,65.851,65.854,8000000.0
2009-10-29 13:15:00,65.842,65.85,65.842,65.85,16000000.0
2009-10-29 13:16:00,65.842,65.847,65.842,65.846,25600000.0
2009-10-29 13:17:00,65.836,65.839,65.829,65.839,17600000.0
2009-10-29 13:18:00,65.819,65.82,65.811,65.812,56000000.0
2009-10-29 13:19:00,65.79,65.81,65.79,65.808,31400000.0
2009-10-29 13:20:00,65.813,65.82,65.806,65.811,38400000.0
2009-10-29 13:21:00,65.798,65.798,65.79,65.797,56000000.0
2009-10-29 13:22:00,65.808,65.812,65.806,65.81,35200000.0
2009-10-29 13:23:00,65.812,65.812,65.804,65.804,14400000.0
2009-10-29 13:24:00,65.808,65.821,65.808,65.821,14400000.0
2009-10-29 13:25:00,65.807,65.812,65.798,65.798,33600000.0
2009-10-29 13:26:00,65.808,65.816,65.803,65.803,24000000.0
2009-10-29 13:27:00,65.801,65.808,65.801,65.808,40000000.0
2009-10-29 13:28:00,65.799,65.8,65.793,65.798,20800000.0
2009-10-29 13:29:00,65.801,65.804,65.795,65.795,22400000.0
2009-10-29 13:30:00,65.805,65.807,65.798,65.803,36800000.0
2009-10-29 13:31:00,65.791,65.802,65.788,65.802,36800000.0
2009-10-29 13:32:00,65.808,65.813,65.801,65.806,17600000.0
2009-10-29 13:33:00,65.813,65.814,65.795,65.796,12800000.0
2009-10-29 13:34:00,65.804,65.825,65.804,65.817,54400000.0
2009-10-29 13:35:00,65.827,65.827,65.811,65.813,12800000.0
2009-10-29 13:36:00,65.823,65.823,65.807,65.813,48000000.0
2009-10-29 13:37:00,65.811,65.851,65.811,65.851,24000000.0
2009-10-29 13:38:00,65.861,65.861,65.807,65.807,28200000.0
2009-10-29 13:39:00,65.799,65.809,65.799,65.808,25600000.0
2009-10-29 13:40:00,65.808,65.813,65.804,65.804,9600000.0
2009-10-29 13:41:00,65.807,65.817,65.807,65.817,16000000.0
2009-10-29 13:42:00,65.813,65.813,65.804,65.805,22400000.0
2009-10-29 13:43:00,65.804,65.811,65.804,65.807,25600000.0
2009-10-29 13:44:00,65.802,65.818,65.802,65.81,28800000.0
2009-10-29 13:45:00,65.822,65.839,65.822,65.839,12800000.0
2009-10-29 13:46:00,65.839,65.839,65.819,65.825,19200000.0
2009-10-29 13:47:00,65.823,65.838,65.823,65.837,27200000.0
2009-10-29 13:48:00,65.846,65.853,65.846,65.846,22400000.0
2009-10-29 13:49:00,65.86,65.86,65.849,65.849,33000000.0
2009-10-29 13:50:00,65.841,65.841,65.827,65.828,33000000.0
2009-10-29 13:51:00,65.824,65.824,65.815,65.818,30400000.0
2009-10-29 13:52:00,65.816,65.836,65.808,65.836,40800000.0
2009-10-29 13:53:00,65.84,65.84,65.825,65.825,36800000.0
2009-10-29 13:54:00,65.808,65.808,65.801,65.801,24000000.0
2009-10-29 13:55:00,65.779,65.78,65.767,65.773,11200000.0
2009-10-29 13:56:00,65.769,65.769,65.759,65.759,14800000.0
2009-10-29 13:57:00,65.744,65.744,65.728,65.729,14400000.0
2009-10-29 13:58:00,65.729,65.733,65.726,65.733,32000000.0
2009-10-29 13:59:00,65.721,65.733,65.721,65.732,48000000.0
2009-10-29 14:00:00,65.734,65.75,65.734,65.747,32000000.0
2009-10-29 14:01:00,65.747,65.766,65.747,65.763,14400000.0
2009-10-29 14:02:00,65.774,65.774,65.761,65.766,28800000.0
2009-10-29 14:03:00,65.764,65.771,65.762,65.766,14400000.0
2009-10-29 14:04:00,65.764,65.764,65.761,65.764,14400000.0
2009-10-29 14:05:00,65.758,65.774,65.758,65.774,25600000.0
2009-10-29 14:06:00,65.762,65.768,65.761,65.762,17600000.0
2009-10-29 14:07:00,65.769,65.774,65.762,65.767,38400000.0
2009-10-29 14:08:00,65.783,65.791,65.778,65.791,24000000.0
2009-10-29 14:09:00,65.797,65.797,65.764,65.764,9600000.0
2009-10-29 14:10:00,65.746,65.746,65.74,65.74,17600000.0
2009-10-29 14:11:00,65.725,65.73,65.718,65.718,12800000.0
2009-10-29 14:12:00,65.714,65.716,65.708,65.708,12800000.0
2009-10-29 14:13:00,65.688,65.702,65.67,65.7,24000000.0
2009-10-29 14:14:00,65.691,65.695,65.674,65.681,20800000.0
2009-10-29 14:15:00,65.676,65.685,65.667,65.685,33600000.0
2009-10-29 14:16:00,65.703,65.724,65.695,65.724,27200000.0
2009-10-29 14:17:00,65.74,65.745,65.719,65.719,11200000.0
2009-10-29 14:18:00,65.724,65.725,65.712,65.712,16000000.0
2009-10-29 14:19:00,65.705,65.705,65.698,65.701,40000000.0
2009-10-29 14:20:00,65.672,65.698,65.672,65.675,16000000.0
2009-10-29 14:21:00,65.69,65.696,65.685,65.692,33600000.0
2009-10-29 14:22:00,65.679,65.679,65.665,65.671,14400000.0
2009-10-29 14:23:00,65.678,65.678,65.659,65.659,17600000.0
2009-10-29 14:24:00,65.655,65.663,65.655,65.658,36800000.0
2009-10-29 14:25:00,65.639,65.639,65.627,65.627,12800000.0
2009-10-29 14:26:00,65.632,65.64,65.623,65.623,19200000.0
2009-10-29 14:27:00,65.637,65.65,65.637,65.65,11200000.0
2009-10-29 14:28:00,65.649,65.649,65.622,65.622,8000000.0
2009-10-29 14:29:00,65.621,65.628,65.621,65.622,8000000.0
2009-10-29 14:30:00,65.806,66.068,65.806,66.024,11200000.0
2009-10-29 14:31:00,66.151,66.192,66.083,66.171,16000000.0
2009-10-29 14:32:00,66.172,66.193,66.172,66.183,9600000.0
2009-10-29 14:33:00,66.192,66.253,66.192,66.253,9600000.0
2009-10-29 14:34:00,66.255,66.275,66.238,66.238,17600000.0
2009-10-29 14:35:00,66.248,66.312,66.248,66.312,11200000.0
2009-10-29 14:36:00,66.299,66.325,66.299,66.325,8000000.0
2009-10-29 14:37:00,66.364,66.364,66.303,66.303,12800000.0
2009-10-29 14:38:00,66.271,66.271,66.246,66.258,11200000.0
2009-10-29 14:39:00,66.25,66.25,66.2,66.2,17600000.0
2009-10-29 14:40:00,66.215,66.215,66.191,66.193,16000000.0
2009-10-29 14:41:00,66.191,66.191,66.176,66.176,11200000.0
2009-10-29 14:42:00,66.179,66.193,66.176,66.193,12800000.0
2009-10-29 14:43:00,66.188,66.224,66.188,66.224,8000000.0
2009-10-29 14:44:00,66.244,66.29,66.244,66.29,12800000.0
2009-10-29 14:45:00,66.311,66.365,66.311,66.365,8000000.0
2009-10-29 14:46:00,66.367,66.384,66.351,66.351,17600000.0
2009-10-29 14:47:00,66.361,66.456,66.361,66.456,12800000.0
2009-10-29 14:48:00,66.475,66.537,66.475,66.533,11200000.0
2009-10-29 14:49:00,66.545,66.552,66.519,66.519,9600000.0
2009-10-29 14:50:00,66.499,66.499,66.482,66.487,8000000.0
2009-10-29 14:51:00,66.53,66.54,66.53,66.536,8000000.0
2009-10-29 14:52:00,66.512,66.523,66.509,66.523,14800000.0
2009-10-29 14:53:00,66.541,66.571,66.541,66.571,8000000.0
2009-10-29 14:54:00,66.566,66.583,66.565,66.582,12800000.0
2009-10-29 14:55:00,66.583,66.588,66.574,66.574,16000000.0
2009-10-29 14:56:00,66.554,66.554,66.526,66.53,8000000.0
2009-10-29 14:57:00,66.526,66.548,66.526,66.548,12800000.0
2009-10-29 14:58:00,66.54,66.548,66.537,66.541,14400000.0
2009-10-29 14:59:00,66.521,66.538,66.521,66.535,8000000.0
2009-10-29 15:00:00,66.551,66.567,66.547,66.562,16000000.0
2009-10-29 15:01:00,66.572,66.606,66.56,66.606,17600000.0
2009-10-29 15:02:00,66.621,66.676,66.621,66.676,8000000.0
2009-10-29 15:03:00,66.678,66.678,66.637,66.637,9600000.0
2009-10-29 15:04:00,66.612,66.616,66.606,66.607,16000000.0
2009-10-29 15:05:00,66.613,66.622,66.613,66.619,12800000.0
2009-10-29 15:06:00,66.589,66.596,66.585,66.585,11200000.0
2009-10-29 15:07:00,66.611,66.615,66.608,66.613,11200000.0
2009-10-29 15:08:00,66.595,66.595,66.559,66.559,11200000.0
2009-10-29 15:09:00,66.553,66.553,66.53,66.53,14800000.0
2009-10-29 15:10:00,66.526,66.528,66.516,66.525,12800000.0
2009-10-29 15:11:00,66.521,66.521,66.517,66.517,11200000.0
2009-10-29 15:12:00,66.507,66.522,66.507,66.508,9600000.0
2009-10-29 15:13:00,66.516,66.531,66.515,66.527,12800000.0
2009-10-29 15:14:00,66.524,66.531,66.52,66.531,8000000.0
2009-10-29 15:15:00,66.539,66.539,66.522,66.523,17600000.0
2009-10-29 15:16:00,66.532,66.532,66.515,66.515,12800000.0
2009-10-29 15:17:00,66.499,66.506,66.499,66.499,14400000.0
2009-10-29 15:18:00,66.494,66.494,66.482,66.482,12800000.0
2009-10-29 15:19:00,66.48,66.48,66.436,66.44,16000000.0
2009-10-29 15:20:00,66.427,66.427,66.39,66.39,17600000.0
2009-10-29 15:21:00,66.384,66.384,66.262,66.352,17600000.0
2009-10-29 15:22:00,66.34,66.34,66.321,66.321,11200000.0
2009-10-29 15:23:00,66.301,66.301,66.29,66.292,11200000.0
2009-10-29 15:24:00,66.279,66.28,66.264,66.264,11200000.0
2009-10-29 15:25:00,66.248,66.271,66.248,66.271,8000000.0
2009-10-29 15:26:00,66.296,66.309,66.296,66.303,14400000.0
2009-10-29 15:27:00,66.308,66.311,66.305,66.309,12800000.0
2009-10-29 15:28:00,66.294,66.305,66.29,66.305,11200000.0
2009-10-29 15:29:00,66.317,66.34,66.313,66.34,17600000.0
2009-10-29 15:30:00,66.363,66.373,66.359,66.359,17600000.0
2009-10-29 15:31:00,66.358,66.367,66.358,66.358,12800000.0
2009-10-29 15:32:00,66.391,66.397,66.391,66.393,11200000.0
2009-10-29 15:33:00,66.39,66.399,66.363,66.368,11200000.0
2009-10-29 15:34:00,66.372,66.377,66.354,66.354,12800000.0
2009-10-29 15:35:00,66.329,66.329,66.303,66.303,8000000.0
2009-10-29 15:36:00,66.293,66.318,66.293,66.312,14400000.0
2009-10-29 15:37:00,66.338,66.368,66.338,66.364,16000000.0
2009-10-29 15:38:00,66.387,66.405,66.387,66.405,16000000.0
2009-10-29 15:39:00,66.409,66.436,66.409,66.432,11200000.0
2009-10-29 15:40:00,66.427,66.439,66.416,66.436,12800000.0
2009-10-29 15:41:00,66.436,66.44,66.416,66.416,16000000.0
2009-10-29 15:42:00,66.391,66.391,66.362,66.369,8000000.0
2009-10-29 15:43:00,66.363,66.363,66.327,66.327,12800000.0
2009-10-29 15:44:00,66.337,66.338,66.312,66.312,16000000.0
2009-10-29 15:45:00,66.292,66.302,66.292,66.299,8000000.0
2009-10-29 15:46:00,66.302,66.304,66.29,66.29,11200000.0
2009-10-29 15:47:00,66.301,66.305,66.297,66.303,11200000.0
2009-10-29 15:48:00,66.303,66.307,66.296,66.301,12800000.0
2009-10-29 15:49:00,66.277,66.31,66.277,66.31,11200000.0
2009-10-29 15:50:00,66.329,66.363,66.329,66.357,14400000.0
2009-10-29 15:51:00,66.359,66.364,66.351,66.351,11200000.0
2009-10-29 15:52:00,66.361,66.365,66.324,66.324,11200000.0
2009-10-29 15:53:00,66.317,66.356,66.317,66.356,12800000.0
2009-10-29 15:54:00,66.353,66.363,66.353,66.357,8000000.0
2009-10-29 15:55:00,66.378,66.403,66.37,66.37,18000000.0
2009-10-29 15:56:00,66.361,66.361,66.354,66.36,16400000.0
2009-10-29 15:57:00,66.363,66.368,66.357,66.359,12800000.0
2009-10-29 15:58:00,66.339,66.348,66.339,66.345,11200000.0
2009-10-29 15:59:00,66.373,66.434,66.373,66.434,11200000.0
2009-10-29 16:00:00,66.457,66.466,66.457,66.461,11200000.0
2009-10-29 16:01:00,66.445,66.452,66.444,66.452,11200000.0
2009-10-29 16:02:00,66.447,66.496,66.447,66.496,17600000.0
2009-10-29 16:03:00,66.525,66.568,66.525,66.566,12800000.0
2009-10-29 16:04:00,66.57,66.57,66.556,66.556,17600000.0
2009-10-29 16:05:00,66.554,66.555,66.55,66.554,14400000.0
2009-10-29 16:06:00,66.56,66.574,66.559,66.567,16000000.0
2009-10-29 16:07:00,66.58,66.648,66.58,66.648,11200000.0
2009-10-29 16:08:00,66.656,66.663,66.653,66.653,11200000.0
2009-10-29 16:09:00,66.662,66.662,66.62,66.623,17600000.0
2009-10-29 16:10:00,66.626,66.632,66.595,66.595,9600000.0
2009-10-29 16:11:00,66.578,66.578,66.549,66.566,11200000.0
2009-10-29 16:12:00,66.563,66.567,66.547,66.553,9600000.0
2009-10-29 16:13:00,66.59,66.59,66.572,66.572,11200000.0
2009-10-29 16:14:00,66.576,66.58,66.555,66.564,17600000.0
2009-10-29 16:15:00,66.567,66.567,66.555,66.56,11200000.0
2009-10-29 16:16:00,66.557,66.566,66.549,66.566,11200000.0
2009-10-29 16:17:00,66.548,66.567,66.548,66.567,17600000.0
2009-10-29 16:18:00,66.586,66.59,66.563,66.563,12800000.0
2009-10-29 16:19:00,66.59,66.59,66.579,66.579,11200000.0
2009-10-29 16:20:00,66.579,66.586,66.564,66.586,11200000.0
2009-10-29 16:21:00,66.586,66.593,66.575,66.575,11200000.0
2009-10-29 16:22:00,66.639,66.769,66.639,66.769,10000000.0
2009-10-29 16:23:00,66.801,66.822,66.801,66.815,12800000.0
2009-10-29 16:24:00,66.802,66.802,66.773,66.773,11200000.0
2009-10-29 16:25:00,66.77,66.776,66.754,66.754,12800000.0
2009-10-29 16:26:00,66.725,66.75,66.725,66.75,12800000.0
2009-10-29 16:27:00,66.773,66.792,66.769,66.792,17600000.0
2009-10-29 16:28:00,66.786,66.8,66.786,66.795,11200000.0
2009-10-29 16:29:00,66.785,66.797,66.785,66.785,14400000.0
2009-10-29 16:30:00,66.785,66.791,66.779,66.78,14400000.0
2009-10-29 16:31:00,66.768,66.77,66.754,66.754,14400000.0
2009-10-29 16:32:00,66.744,66.744,66.677,66.689,8000000.0
2009-10-29 16:33:00,66.696,66.717,66.696,66.717,9600000.0
2009-10-29 16:34:00,66.725,66.725,66.692,66.697,17600000.0
2009-10-29 16:35:00,66.695,66.695,66.675,66.69,12800000.0
2009-10-29 16:36:00,66.683,66.691,66.683,66.686,11200000.0
2009-10-29 16:37:00,66.682,66.711,66.682,66.704,12800000.0
2009-10-29 16:38:00,66.686,66.701,66.686,66.697,14400000.0
2009-10-29 16:39:00,66.686,66.686,66.675,66.675,12800000.0
2009-10-29 16:40:00,66.681,66.684,66.676,66.68,17600000.0
2009-10-29 16:41:00,66.666,66.666,66.658,66.663,12800000.0
2009-10-29 16:42:00,66.667,66.671,66.644,66.644,11200000.0
2009-10-29 16:43:00,66.649,66.649,66.626,66.626,12800000.0
2009-10-29 16:44:00,66.617,66.633,66.617,66.631,11200000.0
2009-10-29 16:45:00,66.637,66.637,66.63,66.632,11200000.0
2009-10-29 16:46:00,66.619,66.63,66.605,66.628,14400000.0
2009-10-29 16:47:00,66.631,66.631,66.618,66.621,17600000.0
2009-10-29 16:48:00,66.633,66.642,66.623,66.623,11200000.0
2009-10-29 16:49:00,66.625,66.626,66.617,66.617,11200000.0
2009-10-29 16:50:00,66.634,66.643,66.629,66.641,17600000.0
2009-10-29 16:51:00,66.627,66.64,66.579,66.579,11200000.0
2009-10-29 16:52:00,66.637,66.648,66.636,66.646,11200000.0
2009-10-29 16:53:00,66.644,66.66,66.637,66.66,8000000.0
2009-10-29 16:54:00,66.651,66.661,66.651,66.657,17600000.0
2009-10-29 16:55:00,66.669,66.684,66.669,66.676,14400000.0
2009-10-29 16:56:00,66.694,66.709,66.693,66.693,12800000.0
2009-10-29 16:57:00,66.704,66.704,66.692,66.692,16000000.0
2009-10-29 16:58:00,66.681,66.683,66.672,66.675,12800000.0
2009-10-29 16:59:00,66.682,66.719,66.682,66.719,12800000.0
2009-10-29 17:00:00,66.738,66.755,66.738,66.755,11200000.0
2009-10-29 17:01:00,66.786,66.793,66.701,66.783,12800000.0
2009-10-29 17:02:00,66.771,66.788,66.771,66.788,16000000.0
2009-10-29 17:03:00,66.774,66.8,66.774,66.8,8000000.0
2009-10-29 17:04:00,66.785,66.785,66.765,66.77,11200000.0
2009-10-29 17:05:00,66.775,66.786,66.769,66.777,17600000.0
2009-10-29 17:06:00,66.776,66.811,66.772,66.811,11200000.0
2009-10-29 17:07:00,66.82,66.828,66.814,66.828,11200000.0
2009-10-29 17:08:00,66.83,66.83,66.822,66.824,17600000.0
2009-10-29 17:09:00,66.827,66.827,66.809,66.809,8000000.0
2009-10-29 17:10:00,66.804,66.804,66.784,66.789,11200000.0
2009-10-29 17:11:00,66.797,66.816,66.797,66.816,12800000.0
2009-10-29 17:12:00,66.808,66.841,66.807,66.841,12800000.0
2009-10-29 17:13:00,66.827,66.827,66.799,66.799,12800000.0
2009-10-29 17:14:00,66.789,66.79,66.777,66.79,12800000.0
2009-10-29 17:15:00,66.808,66.829,66.808,66.828,12800000.0
2009-10-29 17:16:00,66.818,66.818,66.802,66.802,11200000.0
2009-10-29 17:17:00,66.803,66.803,66.793,66.793,11200000.0
2009-10-29 17:18:00,66.774,66.786,66.772,66.786,9600000.0
2009-10-29 17:19:00,66.778,66.799,66.778,66.799,8000000.0
2009-10-29 17:20:00,66.801,66.814,66.801,66.812,11200000.0
2009-10-29 17:21:00,66.816,66.816,66.793,66.793,12800000.0
2009-10-29 17:22:00,66.787,66.787,66.689,66.773,11200000.0
2009-10-29 17:23:00,66.766,66.786,66.765,66.786,8000000.0
2009-10-29 17:24:00,66.803,66.811,66.803,66.81,11200000.0
2009-10-29 17:25:00,66.804,66.819,66.804,66.818,11200000.0
2009-10-29 17:26:00,66.816,66.82,66.798,66.798,11200000.0
2009-10-29 17:27:00,66.807,66.824,66.807,66.818,17600000.0
2009-10-29 17:28:00,66.826,66.826,66.806,66.826,12800000.0
2009-10-29 17:29:00,66.82,66.826,66.799,66.799,12800000.0
2009-10-29 17:30:00,66.833,66.841,66.83,66.83,11200000.0
2009-10-29 17:31:00,66.866,66.904,66.866,66.904,9600000.0
2009-10-29 17:32:00,66.917,66.92,66.913,66.916,11200000.0
2009-10-29 17:33:00,66.946,66.952,66.946,66.951,12800000.0
2009-10-29 17:34:00,66.953,66.957,66.935,66.939,11200000.0
2009-10-29 17:35:00,66.937,66.958,66.936,66.936,12800000.0
2009-10-29 17:36:00,66.927,66.934,66.92,66.934,11200000.0
2009-10-29 17:37:00,66.94,66.94,66.918,66.918,9000000.0
2009-10-29 17:38:00,66.911,66.919,66.906,66.919,8000000.0
2009-10-29 17:39:00,66.922,66.927,66.914,66.917,17600000.0
2009-10-29 17:40:00,66.904,66.904,66.891,66.892,11200000.0
2009-10-29 17:41:00,66.88,66.902,66.88,66.902,11200000.0
2009-10-29 17:42:00,66.9,66.903,66.894,66.901,11200000.0
2009-10-29 17:43:00,66.911,66.914,66.901,66.901,8000000.0
2009-10-29 17:44:00,66.897,66.901,66.888,66.901,12800000.0
2009-10-29 17:45:00,66.904,66.91,66.899,66.902,11200000.0
2009-10-29 17:46:00,66.901,66.901,66.884,66.894,12800000.0
2009-10-29 17:47:00,66.902,66.907,66.889,66.902,12800000.0
2009-10-29 17:48:00,66.907,66.917,66.904,66.912,11200000.0
2009-10-29 17:49:00,66.912,66.919,66.911,66.911,11200000.0
2009-10-29 17:50:00,66.904,66.905,66.887,66.89,12800000.0
2009-10-29 17:51:00,66.9,66.902,66.895,66.898,11600000.0
2009-10-29 17:52:00,66.894,66.894,66.876,66.876,12800000.0
2009-10-29 17:53:00,66.87,66.881,66.87,66.871,17600000.0
2009-10-29 17:54:00,66.868,66.868,66.847,66.847,8000000.0
2009-10-29 17:55:00,66.854,66.856,66.847,66.847,12800000.0
2009-10-29 17:56:00,66.836,66.855,66.836,66.853,11200000.0
2009-10-29 17:57:00,66.856,66.858,66.846,66.853,9600000.0
2009-10-29 17:58:00,66.844,66.859,66.844,66.859,12800000.0
2009-10-29 17:59:00,66.851,66.878,66.851,66.878,11200000.0
2009-10-29 18:00:00,66.902,66.907,66.895,66.907,17600000.0
2009-10-29 18:01:00,66.928,66.968,66.851,66.851,9600000.0
2009-10-29 18:02:00,66.926,66.936,66.925,66.926,12800000.0
2009-10-29 18:03:00,66.918,66.918,66.909,66.914,12800000.0
2009-10-29 18:04:00,66.926,66.942,66.926,66.941,11200000.0
2009-10-29 18:05:00,66.96,67.019,66.96,67.019,17600000.0
2009-10-29 18:06:00,67.027,67.038,67.025,67.025,12800000.0
2009-10-29 18:07:00,67.027,67.057,67.027,67.057,11200000.0
2009-10-29 18:08:00,67.051,67.051,67.023,67.03,16000000.0
2009-10-29 18:09:00,67.03,67.043,67.03,67.042,8000000.0
2009-10-29 18:10:00,67.053,67.053,67.022,67.025,12800000.0
2009-10-29 18:11:00,67.01,67.01,66.991,66.994,11200000.0
2009-10-29 18:12:00,66.977,66.977,66.967,66.969,9600000.0
2009-10-29 18:13:00,66.952,66.974,66.952,66.974,11200000.0
2009-10-29 18:14:00,66.962,66.977,66.962,66.971,12800000.0
2009-10-29 18:15:00,66.967,66.982,66.967,66.968,8000000.0
2009-10-29 18:16:00,66.959,66.959,66.948,66.948,12800000.0
2009-10-29 18:17:00,66.946,66.946,66.937,66.946,11200000.0
2009-10-29 18:18:00,66.951,66.951,66.941,66.942,11200000.0
2009-10-29 18:19:00,66.942,66.948,66.942,66.948,8000000.0
2009-10-29 18:20:00,66.96,66.962,66.948,66.962,12800000.0
2009-10-29 18:21:00,66.964,66.971,66.958,66.971,11200000.0
2009-10-29 18:22:00,66.989,66.996,66.926,66.926,8000000.0
2009-10-29 18:23:00,66.983,66.985,66.963,66.963,16000000.0
2009-10-29 18:24:00,66.976,67.0,66.976,66.994,12800000.0
2009-10-29 18:25:00,66.991,66.994,66.989,66.989,11200000.0
2009-10-29 18:26:00,67.003,67.02,67.003,67.02,12800000.0
2009-10-29 18:27:00,67.008,67.03,67.002,67.025,13800000.0
2009-10-29 18:28:00,67.036,67.042,67.035,67.035,9600000.0
2009-10-29 18:29:00,67.035,67.035,67.022,67.022,12800000.0
2009-10-29 18:30:00,66.999,67.012,66.994,66.999,11200000.0
2009-10-29 18:31:00,67.024,67.024,67.01,67.01,12800000.0
2009-10-29 18:32:00,67.01,67.012,67.006,67.007,11200000.0
2009-10-29 18:33:00,67.027,67.036,67.022,67.03,11200000.0
2009-10-29 18:34:00,67.027,67.03,67.025,67.025,9600000.0
2009-10-29 18:35:00,67.029,67.065,67.027,67.065,12800000.0
2009-10-29 18:36:00,67.093,67.112,67.093,67.11,12800000.0
2009-10-29 18:37:00,67.098,67.098,67.061,67.061,17600000.0
2009-10-29 18:38:00,67.053,67.074,67.053,67.07,11200000.0
2009-10-29 18:39:00,67.073,67.079,67.066,67.068,16000000.0
2009-10-29 18:40:00,67.069,67.079,67.064,67.079,12800000.0
2009-10-29 18:41:00,67.076,67.076,67.055,67.055,14400000.0
2009-10-29 18:42:00,67.075,67.08,67.071,67.08,11200000.0
2009-10-29 18:43:00,67.094,67.111,67.094,67.11,12800000.0
2009-10-29 18:44:00,67.117,67.118,67.11,67.111,11200000.0
2009-10-29 18:45:00,67.101,67.105,67.093,67.105,11200000.0
2009-10-29 18:46:00,67.097,67.116,67.097,67.113,11600000.0
2009-10-29 18:47:00,67.112,67.122,67.106,67.106,12800000.0
2009-10-29 18:48:00,67.118,67.118,67.09,67.09,12800000.0
2009-10-29 18:49:00,67.091,67.091,67.081,67.082,12800000.0
2009-10-29 18:50:00,67.079,67.099,67.078,67.099,17600000.0
2009-10-29 18:51:00,67.11,67.115,67.104,67.113,12800000.0
2009-10-29 18:52:00,67.098,67.098,67.084,67.095,9600000.0
2009-10-29 18:53:00,67.093,67.097,67.078,67.096,12800000.0
2009-10-29 18:54:00,67.097,67.1,67.076,67.076,11200000.0
2009-10-29 18:55:00,67.052,67.052,67.041,67.041,11200000.0
2009-10-29 18:56:00,67.044,67.075,67.038,67.075,16000000.0
2009-10-29 18:57:00,67.067,67.069,67.05,67.059,11200000.0
2009-10-29 18:58:00,67.048,67.057,67.046,67.049,11200000.0
2009-10-29 18:59:00,67.048,67.051,67.043,67.043,17600000.0
2009-10-29 19:00:00,67.046,67.046,67.033,67.033,8000000.0
2009-10-29 19:01:00,67.023,67.061,67.023,67.061,12800000.0
2009-10-29 19:02:00,67.061,67.061,67.054,67.054,11200000.0
2009-10-29 19:03:00,67.078,67.138,67.076,67.138,12800000.0
2009-10-29 19:04:00,67.139,67.139,67.126,67.134,9600000.0
2009-10-29 19:05:00,67.13,67.15,67.13,67.15,14400000.0
2009-10-29 19:06:00,67.168,67.181,67.168,67.169,16000000.0
2009-10-29 19:07:00,67.169,67.17,67.158,67.17,9600000.0
2009-10-29 19:08:00,67.184,67.194,67.18,67.19,17600000.0
2009-10-29 19:09:00,67.193,67.238,67.193,67.238,12800000.0
2009-10-29 19:10:00,67.247,67.263,67.241,67.263,17600000.0
2009-10-29 19:11:00,67.267,67.269,67.264,67.268,9600000.0
2009-10-29 19:12:00,67.26,67.273,67.252,67.252,11200000.0
2009-10-29 19:13:00,67.227,67.246,67.227,67.246,11200000.0
2009-10-29 19:14:00,67.247,67.247,67.214,67.214,9600000.0
2009-10-29 19:15:00,67.219,67.228,67.219,67.225,12800000.0
2009-10-29 19:16:00,67.197,67.197,67.148,67.148,12800000.0
2009-10-29 19:17:00,67.147,67.157,67.141,67.141,12800000.0
2009-10-29 19:18:00,67.131,67.142,67.122,67.137,17600000.0
2009-10-29 19:19:00,67.155,67.155,67.143,67.151,16000000.0
2009-10-29 19:20:00,67.142,67.142,67.116,67.119,14400000.0
2009-10-29 19:21:00,67.132,67.139,67.126,67.139,16000000.0
2009-10-29 19:22:00,67.128,67.147,67.116,67.147,9600000.0
2009-10-29 19:23:00,67.133,67.143,67.132,67.143,9600000.0
2009-10-29 19:24:00,67.147,67.151,67.14,67.14,17600000.0
2009-10-29 19:25:00,67.128,67.128,67.118,67.119,9600000.0
2009-10-29 19:26:00,67.116,67.131,67.116,67.131,11200000.0
2009-10-29 19:27:00,67.142,67.156,67.135,67.135,11200000.0
2009-10-29 19:28:00,67.148,67.16,67.147,67.147,12800000.0
2009-10-29 19:29:00,67.161,67.174,67.161,67.174,11200000.0
2009-10-29 19:30:00,67.181,67.201,67.181,67.201,8000000.0
2009-10-29 19:31:00,67.21,67.22,67.207,67.217,17600000.0
2009-10-29 19:32:00,67.214,67.224,67.201,67.224,8000000.0
2009-10-29 19:33:00,67.214,67.216,67.206,67.206,12800000.0
2009-10-29 19:34:00,67.215,67.229,67.215,67.22,9600000.0
2009-10-29 19:35:00,67.193,67.21,67.193,67.199,17600000.0
2009-10-29 19:36:00,67.225,67.255,67.225,67.255,11600000.0
2009-10-29 19:37:00,67.262,67.268,67.256,67.264,11200000.0
2009-10-29 19:38:00,67.254,67.273,67.254,67.273,9600000.0
2009-10-29 19:39:00,67.28,67.303,67.28,67.303,11200000.0
2009-10-29 19:40:00,67.316,67.34,67.316,67.339,9600000.0
2009-10-29 19:41:00,67.34,67.346,67.337,67.346,12800000.0
2009-10-29 19:42:00,67.339,67.339,67.319,67.319,12800000.0
2009-10-29 19:43:00,67.311,67.311,67.292,67.292,11200000.0
2009-10-29 19:44:00,67.29,67.299,67.274,67.299,16000000.0
2009-10-29 19:45:00,67.301,67.312,67.296,67.312,9600000.0
2009-10-29 19:46:00,67.308,67.316,67.302,67.302,8000000.0
2009-10-29 19:47:00,67.297,67.297,67.279,67.282,16000000.0
2009-10-29 19:48:00,67.285,67.287,67.276,67.287,11200000.0
2009-10-29 19:49:00,67.295,67.303,67.284,67.303,12800000.0
2009-10-29 19:50:00,67.311,67.314,67.299,67.299,12800000.0
2009-10-29 19:51:00,67.313,67.318,67.302,67.31,12800000.0
2009-10-29 19:52:00,67.31,67.323,67.307,67.323,8000000.0
2009-10-29 19:53:00,67.316,67.327,67.314,67.314,9600000.0
2009-10-29 19:54:00,67.297,67.315,67.297,67.301,14400000.0
2009-10-29 19:55:00,67.33,67.33,67.303,67.305,11200000.0
2009-10-29 19:56:00,67.291,67.314,67.291,67.314,11200000.0
2009-10-29 19:57:00,67.302,67.302,67.289,67.3,8000000.0
2009-10-29 19:58:00,67.298,67.298,67.275,67.275,8000000.0
2009-10-29 19:59:00,67.304,67.317,67.296,67.317,14400000.0
2009-10-29 20:00:00,67.317,67.317,67.297,67.305,12800000.0
2009-10-29 20:01:00,67.305,67.307,67.28,67.28,11200000.0
2009-10-29 20:02:00,67.285,67.285,67.265,67.265,9600000.0
2009-10-29 20:03:00,67.279,67.285,67.279,67.282,8000000.0
2009-10-29 20:04:00,67.282,67.282,67.259,67.272,13200000.0
2009-10-29 20:05:00,67.28,67.301,67.28,67.301,12800000.0
2009-10-29 20:06:00,67.302,67.302,67.29,67.29,11200000.0
2009-10-29 20:07:00,67.284,67.29,67.279,67.279,16000000.0
2009-10-29 20:08:00,67.271,67.283,67.266,67.27,12800000.0
2009-10-29 20:09:00,67.266,67.266,67.253,67.264,8000000.0
2009-10-29 20:10:00,67.255,67.265,67.255,67.265,17600000.0
2009-10-29 20:11:00,67.269,67.269,67.262,67.267,11200000.0
2009-10-29 20:12:00,67.256,67.265,67.256,67.263,14400000.0
2009-10-29 20:13:00,67.265,67.284,67.264,67.284,17600000.0
2009-10-29 20:14:00,67.28,67.28,67.251,67.251,12800000.0
2009-10-29 20:15:00,67.249,67.252,67.244,67.252,11200000.0
2009-10-29 20:16:00,67.258,67.269,67.256,67.262,12800000.0
2009-10-29 20:17:00,67.261,67.264,67.257,67.262,12800000.0
2009-10-29 20:18:00,67.259,67.269,67.259,67.261,12800000.0
2009-10-29 20:19:00,67.263,67.27,67.263,67.27,9600000.0
2009-10-29 20:20:00,67.273,67.284,67.273,67.282,11200000.0
2009-10-29 20:21:00,67.294,67.3,67.289,67.295,11200000.0
2009-10-29 20:22:00,67.291,67.293,67.275,67.275,8000000.0
2009-10-29 20:23:00,67.282,67.287,67.279,67.279,13800000.0
2009-10-29 20:24:00,67.282,67.293,67.281,67.283,16000000.0
2009-10-29 20:25:00,67.285,67.285,67.276,67.276,12800000.0
2009-10-29 20:26:00,67.25,67.28,67.25,67.28,9600000.0
2009-10-29 20:27:00,67.289,67.299,67.288,67.299,12800000.0
2009-10-29 20:28:00,67.302,67.313,67.302,67.312,17600000.0
2009-10-29 20:29:00,67.317,67.318,67.304,67.318,12800000.0
2009-10-29 20:30:00,67.318,67.329,67.318,67.326,14400000.0
2009-10-29 20:31:00,67.327,67.336,67.323,67.336,12800000.0
2009-10-29 20:32:00,67.34,67.34,67.335,67.339,8000000.0
2009-10-29 20:33:00,67.338,67.339,67.325,67.325,16000000.0
2009-10-29 20:34:00,67.33,67.332,67.309,67.331,14400000.0
2009-10-29 20:35:00,67.322,67.335,67.322,67.33,9600000.0
2009-10-29 20:36:00,67.323,67.327,67.323,67.324,11200000.0
2009-10-29 20:37:00,67.332,67.348,67.332,67.348,11200000.0
2009-10-29 20:38:00,67.301,67.339,67.301,67.337,12800000.0
2009-10-29 20:39:00,67.356,67.356,67.338,67.338,14400000.0
2009-10-29 20:40:00,67.326,67.326,67.319,67.32,12800000.0
2009-10-29 20:41:00,67.324,67.325,67.317,67.317,8000000.0
2009-10-29 20:42:00,67.316,67.316,67.3,67.312,12800000.0
2009-10-29 20:43:00,67.3,67.308,67.289,67.308,12800000.0
2009-10-29 20:44:00,67.309,67.318,67.307,67.307,11200000.0
2009-10-29 20:45:00,67.3,67.3,67.281,67.281,9600000.0
2009-10-29 20:46:00,67.294,67.308,67.293,67.308,9600000.0
2009-10-29 20:47:00,67.315,67.318,67.306,67.306,11200000.0
2009-10-29 20:48:00,67.303,67.304,67.292,67.304,12800000.0
2009-10-29 20:49:00,67.301,67.302,67.294,67.298,11200000.0
2009-10-29 20:50:00,67.295,67.305,67.285,67.305,12800000.0
2009-10-29 20:51:00,67.3,67.3,67.282,67.286,11200000.0
2009-10-29 20:52:00,67.298,67.304,67.295,67.295,11200000.0
2009-10-29 20:53:00,67.307,67.309,67.294,67.294,12800000.0
2009-10-29 20:54:00,67.262,67.272,67.262,67.272,8000000.0
2009-10-29 20:55:00,67.275,67.28,67.272,67.278,11200000.0
2009-10-29 20:56:00,67.283,67.288,67.283,67.286,11200000.0
2009-10-29 20:57:00,67.265,67.281,67.262,67.281,10600000.0
2009-10-29 20:58:00,67.296,67.299,67.286,67.295,17600000.0
2009-10-29 20:59:00,67.28,67.296,67.208,67.294,14400000.0
2009-10-29 21:00:00,67.3,67.308,67.286,67.297,12800000.0
2009-10-29 21:01:00,67.288,67.288,67.255,67.255,17600000.0
2009-10-29 21:02:00,67.25,67.254,67.239,67.252,11200000.0
2009-10-29 21:03:00,67.25,67.25,67.238,67.245,12800000.0
2009-10-29 21:04:00,67.244,67.244,67.228,67.244,11200000.0
2009-10-29 21:05:00,67.24,67.24,67.229,67.229,14800000.0
2009-10-29 21:06:00,67.237,67.237,67.226,67.226,11200000.0
2009-10-29 21:07:00,67.237,67.258,67.235,67.258,12800000.0
2009-10-29 21:08:00,67.267,67.271,67.255,67.271,11200000.0
2009-10-29 21:09:00,67.26,67.26,67.228,67.228,12800000.0
2009-10-29 21:10:00,67.223,67.223,67.196,67.213,12800000.0
2009-10-29 21:11:00,67.221,67.224,67.188,67.188,12800000.0
2009-10-29 21:12:00,67.199,67.208,67.199,67.206,12800000.0
2009-10-29 21:13:00,67.19,67.192,67.178,67.178,11200000.0
2009-10-29 21:14:00,67.146,67.182,67.146,67.182,12800000.0
2009-10-29 21:15:00,67.189,67.194,67.177,67.185,17600000.0
2009-10-29 21:16:00,67.188,67.191,67.178,67.185,8000000.0
2009-10-29 21:17:00,67.173,67.187,67.172,67.172,12800000.0
2009-10-29 21:18:00,67.167,67.167,67.151,67.159,12800000.0
2009-10-29 21:19:00,67.162,67.166,67.154,67.154,12800000.0
2009-10-29 21:20:00,67.156,67.156,67.125,67.125,9600000.0
2009-10-29 21:21:00,67.132,67.148,67.132,67.14,11200000.0
2009-10-29 21:22:00,67.143,67.143,67.121,67.121,12800000.0
2009-10-29 21:23:00,67.123,67.137,67.123,67.135,17600000.0
2009-10-29 21:24:00,67.133,67.138,67.131,67.138,9600000.0
2009-10-29 21:25:00,67.139,67.148,67.139,67.148,11200000.0
2009-10-29 21:26:00,67.122,67.129,67.1,67.11,17600000.0
2009-10-29 21:27:00,67.113,67.113,67.084,67.084,11200000.0
2009-10-29 21:28:00,67.08,67.091,67.08,67.081,12800000.0
2009-10-29 21:29:00,67.059,67.073,67.059,67.064,12800000.0
2009-10-29 21:30:00,67.028,67.051,67.028,67.041,12800000.0
2009-10-29 21:31:00,67.058,67.068,67.057,67.068,11200000.0
2009-10-29 21:32:00,67.066,67.073,67.065,67.073,11200000.0
2009-10-29 21:33:00,67.066,67.082,67.066,67.082,11200000.0
2009-10-29 21:34:00,67.09,67.09,67.082,67.082,9600000.0
2009-10-29 21:35:00,67.086,67.103,67.086,67.096,11200000.0
2009-10-29 21:36:00,67.109,67.119,67.101,67.101,17600000.0
2009-10-29 21:37:00,67.089,67.096,67.076,67.076,12800000.0
2009-10-29 21:38:00,67.053,67.071,67.053,67.062,16000000.0
2009-10-29 21:39:00,67.079,67.08,67.07,67.073,12800000.0
2009-10-29 21:40:00,67.063,67.077,67.063,67.076,12800000.0
2009-10-29 21:41:00,67.074,67.077,67.072,67.072,14400000.0
2009-10-29 21:42:00,67.07,67.07,67.055,67.059,17600000.0
2009-10-29 21:43:00,67.052,67.052,67.048,67.048,9600000.0
2009-10-29 21:44:00,67.047,67.054,67.035,67.041,9600000.0
2009-10-29 21:45:00,67.041,67.041,66.985,66.985,14400000.0
2009-10-29 21:46:00,66.974,66.983,66.974,66.983,8000000.0
2009-10-29 21:47:00,66.978,66.978,66.963,66.963,12800000.0
2009-10-29 21:48:00,66.98,66.98,66.97,66.973,9600000.0
2009-10-29 21:49:00,66.975,66.975,66.956,66.956,8000000.0
2009-10-29 21:50:00,66.945,66.96,66.934,66.956,11200000.0
2009-10-29 21:51:00,66.93,66.93,66.82,66.82,9600000.0
2009-10-29 21:52:00,66.952,66.952,66.938,66.938,12800000.0
2009-10-29 21:53:00,66.944,66.944,66.935,66.935,17600000.0
2009-10-29 21:54:00,66.93,66.938,66.924,66.935,14400000.0
2009-10-29 21:55:00,66.942,66.949,66.94,66.94,11200000.0
2009-10-29 21:56:00,66.939,66.939,66.93,66.93,12800000.0
2009-10-29 21:57:00,66.917,66.927,66.917,66.927,13200000.0
2009-10-29 21:58:00,66.946,66.946,66.929,66.929,16000000.0
2009-10-29 21:59:00,66.933,66.953,66.933,66.953,14400000.0
2009-10-29 22:00:00,66.955,66.955,66.939,66.953,12800000.0
2009-10-29 22:01:00,66.945,66.945,66.935,66.942,12800000.0
2009-10-29 22:02:00,66.944,66.944,66.937,66.942,12800000.0
2009-10-29 22:03:00,66.94,66.947,66.934,66.947,11200000.0
2009-10-29 22:04:00,66.874,66.957,66.874,66.957,11200000.0
2009-10-29 22:05:00,66.948,66.955,66.938,66.939,17600000.0
2009-10-29 22:06:00,66.972,66.979,66.971,66.974,17600000.0
2009-10-29 22:07:00,66.986,66.986,66.971,66.978,12800000.0
2009-10-29 22:08:00,66.98,66.986,66.976,66.986,11200000.0
2009-10-29 22:09:00,66.955,66.968,66.955,66.964,11200000.0
2009-10-29 22:10:00,66.946,66.964,66.946,66.957,17600000.0
2009-10-29 22:11:00,66.965,66.966,66.956,66.956,14400000.0
2009-10-29 22:12:00,66.946,66.965,66.946,66.965,11200000.0
2009-10-29 22:13:00,66.983,66.986,66.983,66.985,8000000.0
2009-10-29 22:14:00,66.952,66.968,66.947,66.968,16400000.0
2009-10-29 22:15:00,66.983,66.993,66.983,66.993,12800000.0
2009-10-29 22:16:00,67.009,67.017,67.009,67.016,12800000.0
2009-10-29 22:17:00,67.008,67.018,66.989,66.992,11200000.0
2009-10-29 22:18:00,67.015,67.021,67.015,67.017,12800000.0
2009-10-29 22:19:00,66.995,67.016,66.994,67.011,14400000.0
2009-10-29 22:20:00,67.023,67.023,67.011,67.015,11200000.0
2009-10-29 22:21:00,67.013,67.017,67.004,67.017,12800000.0
2009-10-29 22:22:00,67.017,67.025,67.017,67.02,11200000.0
2009-10-29 22:23:00,67.006,67.006,66.995,67.001,12800000.0
2009-10-29 22:24:00,66.967,66.989,66.967,66.989,12800000.0
2009-10-29 22:25:00,67.014,67.014,66.992,66.992,17600000.0
2009-10-29 22:26:00,67.0,67.0,66.99,66.99,11200000.0
2009-10-29 22:27:00,66.978,66.978,66.963,66.963,17600000.0
2009-10-29 22:28:00,66.99,66.991,66.988,66.988,8000000.0
2009-10-29 22:29:00,67.0,67.002,66.99,66.997,9600000.0
2009-10-29 22:30:00,67.002,67.002,66.99,66.99,12800000.0
2009-10-29 22:31:00,66.977,66.987,66.968,66.968,16000000.0
2009-10-29 22:32:00,66.965,66.988,66.965,66.979,12800000.0
2009-10-29 22:33:00,66.995,66.995,66.957,66.982,12800000.0
2009-10-29 22:34:00,66.992,67.009,66.992,67.009,9600000.0
2009-10-29 22:35:00,67.019,67.019,67.009,67.01,11200000.0
2009-10-29 22:36:00,67.004,67.01,67.002,67.008,12800000.0
2009-10-29 22:37:00,67.008,67.008,66.991,66.996,16400000.0
2009-10-29 22:38:00,67.009,67.012,66.998,67.007,17600000.0
2009-10-29 22:39:00,67.001,67.006,67.001,67.004,11200000.0
2009-10-29 22:40:00,66.987,66.987,66.979,66.981,9600000.0
2009-10-29 22:41:00,66.96,66.973,66.948,66.973,12800000.0
2009-10-29 22:42:00,66.985,66.985,66.975,66.975,11200000.0
2009-10-29 22:43:00,66.958,66.972,66.953,66.964,10600000.0
2009-10-29 22:44:00,66.98,66.985,66.962,66.962,8000000.0
2009-10-29 22:45:00,66.992,66.995,66.982,66.983,12200000.0
2009-10-29 22:46:00,66.987,66.988,66.978,66.981,12800000.0
2009-10-29 22:47:00,66.975,66.975,66.956,66.957,12800000.0
2009-10-29 22:48:00,66.974,66.985,66.968,66.968,12800000.0
2009-10-29 22:49:00,66.968,66.971,66.95,66.957,11200000.0
2009-10-29 22:50:00,66.969,66.974,66.965,66.971,11200000.0
2009-10-29 22:51:00,66.971,66.976,66.966,66.969,12800000.0
2009-10-29 22:52:00,66.943,66.943,66.917,66.917,9600000.0
2009-10-29 22:53:00,66.937,66.939,66.931,66.935,11200000.0
2009-10-29 22:54:00,66.931,66.946,66.931,66.946,11200000.0
2009-10-29 22:55:00,66.963,66.973,66.963,66.966,12800000.0
2009-10-29 22:56:00,66.942,66.97,66.934,66.97,12800000.0
2009-10-29 22:57:00,66.957,66.983,66.957,66.983,11200000.0
2009-10-29 22:58:00,66.958,66.958,66.926,66.937,14400000.0
2009-10-29 22:59:00,66.932,66.94,66.919,66.927,11600000.0
2009-10-29 23:00:00,66.93,66.943,66.927,66.927,13200000.0
2009-10-29 23:01:00,66.93,66.951,66.93,66.944,11200000.0
2009-10-29 23:02:00,66.944,66.953,66.92,66.92,12800000.0
2009-10-29 23:03:00,66.937,66.96,66.936,66.96,17600000.0
2009-10-29 23:04:00,66.967,66.973,66.966,66.973,11600000.0
2009-10-29 23:05:00,66.935,66.953,66.927,66.929,11200000.0
2009-10-29 23:06:00,66.958,66.965,66.937,66.937,17600000.0
2009-10-29 23:07:00,66.937,66.966,66.937,66.957,12200000.0
2009-10-29 23:08:00,66.961,66.961,66.916,66.916,11200000.0
2009-10-29 23:09:00,66.933,66.938,66.901,66.901,11200000.0
2009-10-29 23:10:00,66.922,66.953,66.922,66.953,8000000.0
2009-10-29 23:11:00,66.965,67.0,66.965,66.998,17600000.0
2009-10-29 23:12:00,66.996,66.998,66.992,66.993,8000000.0
2009-10-29 23:13:00,67.001,67.019,67.001,67.016,8000000.0
2009-10-29 23:14:00,67.001,67.019,67.001,67.016,8000000.0
2009-10-29 23:15:00,67.007,67.008,66.985,66.985,12800000.0
2009-10-29 23:16:00,67.022,67.022,66.98,66.986,12800000.0
2009-10-29 23:17:00,66.987,67.003,66.986,67.003,17600000.0
2009-10-29 23:18:00,67.008,67.017,67.008,67.017,8000000.0
2009-10-29 23:19:00,66.997,67.011,66.99,66.99,12800000.0
2009-10-29 23:20:00,67.012,67.014,66.994,67.003,12800000.0
2009-10-29 23:21:00,67.002,67.003,66.989,66.989,12800000.0
2009-10-29 23:22:00,66.978,66.989,66.972,66.987,12800000.0
2009-10-29 23:23:00,66.998,66.998,66.966,66.966,11200000.0
2009-10-29 23:24:00,66.979,66.998,66.979,66.998,12800000.0
2009-10-29 23:25:00,66.993,66.993,66.896,66.974,11200000.0
2009-10-29 23:26:00,66.982,66.998,66.982,66.989,16000000.0
2009-10-29 23:27:00,66.999,67.008,66.987,67.008,16000000.0
2009-10-29 23:28:00,67.01,67.01,66.99,66.996,12800000.0
2009-10-29 23:29:00,66.991,66.991,66.974,66.974,11200000.0
2009-10-29 23:30:00,66.988,66.989,66.98,66.987,12800000.0
2009-10-29 23:31:00,66.984,66.998,66.984,66.998,11200000.0
2009-10-29 23:32:00,67.002,67.002,66.981,67.002,17600000.0
2009-10-29 23:33:00,66.993,67.008,66.993,66.997,12800000.0
2009-10-29 23:34:00,67.0,67.006,67.0,67.0,8000000.0
2009-10-29 23:35:00,66.998,67.004,66.98,66.998,12800000.0
2009-10-29 23:36:00,66.983,66.998,66.981,66.995,12800000.0
2009-10-29 23:37:00,67.013,67.015,67.003,67.009,16000000.0
2009-10-29 23:38:00,67.011,67.011,66.995,66.995,11200000.0
2009-10-29 23:39:00,66.985,66.991,66.982,66.984,12800000.0
2009-10-29 23:40:00,66.949,66.98,66.939,66.98,12800000.0
2009-10-29 23:41:00,66.966,66.968,66.96,66.961,14400000.0
2009-10-29 23:42:00,66.924,66.949,66.924,66.949,14800000.0
2009-10-29 23:43:00,66.954,66.969,66.946,66.969,11200000.0
2009-10-29 23:44:00,66.95,66.962,66.95,66.961,12800000.0
2009-10-29 23:45:00,66.957,66.97,66.957,66.967,16400000.0
2009-10-29 23:46:00,66.969,66.974,66.968,66.974,11200000.0
2009-10-29 23:47:00,66.976,66.976,66.947,66.947,12800000.0
2009-10-29 23:48:00,66.981,66.981,66.973,66.973,8000000.0
2009-10-29 23:49:00,66.969,66.969,66.958,66.965,17600000.0
2009-10-29 23:50:00,66.963,66.967,66.96,66.96,11200000.0
2009-10-29 23:51:00,66.964,66.972,66.964,66.971,9600000.0
2009-10-29 23:52:00,66.964,67.004,66.964,67.004,14400000.0
2009-10-29 23:53:00,67.007,67.007,66.992,66.996,14400000.0
2009-10-29 23:54:00,67.01,67.014,66.997,66.997,11200000.0
2009-10-29 23:55:00,66.984,66.991,66.98,66.98,12800000.0
2009-10-29 23:56:00,66.966,66.97,66.956,66.962,12800000.0
2009-10-29 23:57:00,66.986,67.006,66.976,67.006,12800000.0
2009-10-29 23:58:00,67.019,67.019,67.001,67.001,11200000.0
2009-10-29 23:59:00,66.995,66.995,66.969,66.969,9600000.0
2009-10-30 00:00:00,66.976,66.984,66.969,66.984,12800000.0
2009-10-30 00:01:00,66.995,66.995,66.982,66.984,11200000.0
2009-10-30 00:02:00,66.986,66.996,66.986,66.987,12800000.0
2009-10-30 00:03:00,66.987,66.987,66.955,66.967,11200000.0
2009-10-30 00:04:00,66.982,66.986,66.969,66.986,14800000.0
2009-10-30 00:05:00,66.988,66.99,66.971,66.98,12200000.0
2009-10-30 00:06:00,66.979,66.979,66.966,66.967,11200000.0
2009-10-30 00:07:00,66.96,66.97,66.958,66.969,16000000.0
2009-10-30 00:08:00,66.94,66.966,66.94,66.956,12800000.0
2009-10-30 00:09:00,66.959,66.971,66.952,66.952,12800000.0
2009-10-30 00:10:00,66.97,66.97,66.952,66.961,12800000.0
2009-10-30 00:11:00,66.967,66.967,66.955,66.955,11200000.0
2009-10-30 00:12:00,66.956,66.958,66.943,66.943,11200000.0
2009-10-30 00:13:00,66.952,66.973,66.952,66.973,12800000.0
2009-10-30 00:14:00,66.976,66.981,66.973,66.973,11200000.0
2009-10-30 00:15:00,66.965,66.965,66.956,66.961,11200000.0
2009-10-30 00:16:00,66.954,66.975,66.954,66.966,8000000.0
2009-10-30 00:17:00,66.966,66.966,66.953,66.963,12800000.0
2009-10-30 00:18:00,66.95,66.966,66.95,66.96,11200000.0
2009-10-30 00:19:00,66.958,66.976,66.958,66.968,16000000.0
2009-10-30 00:20:00,66.975,66.975,66.97,66.975,8000000.0
2009-10-30 00:21:00,66.973,66.973,66.969,66.969,9600000.0
2009-10-30 00:22:00,66.969,66.974,66.969,66.971,8000000.0
2009-10-30 00:23:00,66.978,66.985,66.975,66.975,12800000.0
2009-10-30 00:24:00,66.977,66.977,66.968,66.971,9600000.0
2009-10-30 00:25:00,66.97,66.977,66.949,66.949,11200000.0
2009-10-30 00:26:00,66.941,66.964,66.941,66.953,11200000.0
2009-10-30 00:27:00,66.954,66.954,66.932,66.932,12800000.0
2009-10-30 00:28:00,66.938,66.94,66.929,66.929,12800000.0
2009-10-30 00:29:00,66.932,66.935,66.92,66.92,14400000.0
2009-10-30 00:30:00,66.934,66.945,66.932,66.935,12800000.0
2009-10-30 00:31:00,66.942,66.942,66.931,66.933,9600000.0
2009-10-30 00:32:00,66.924,66.939,66.924,66.939,9600000.0
2009-10-30 00:33:00,66.946,66.946,66.928,66.943,11200000.0
2009-10-30 00:34:00,66.935,66.938,66.923,66.923,17600000.0
2009-10-30 00:35:00,66.922,66.929,66.921,66.929,11200000.0
2009-10-30 00:36:00,66.932,66.935,66.932,66.934,12800000.0
2009-10-30 00:37:00,66.918,66.926,66.911,66.915,14400000.0
2009-10-30 00:38:00,66.934,66.934,66.91,66.926,14400000.0
2009-10-30 00:39:00,66.937,66.942,66.935,66.942,9600000.0
2009-10-30 00:40:00,66.91,66.94,66.91,66.923,12800000.0
2009-10-30 00:41:00,66.929,66.946,66.929,66.946,11200000.0
2009-10-30 00:42:00,66.94,66.946,66.928,66.944,11200000.0
2009-10-30 00:43:00,66.961,66.967,66.96,66.967,8000000.0
2009-10-30 00:44:00,66.966,66.966,66.911,66.911,9600000.0
2009-10-30 00:45:00,66.935,66.946,66.935,66.939,9600000.0
2009-10-30 00:46:00,66.936,66.944,66.936,66.944,8000000.0
2009-10-30 00:47:00,66.945,66.945,66.93,66.934,11200000.0
2009-10-30 00:48:00,66.943,66.945,66.937,66.941,17600000.0
2009-10-30 00:49:00,66.936,66.936,66.911,66.923,16000000.0
2009-10-30 00:50:00,66.9,66.9,66.886,66.886,11200000.0
2009-10-30 00:51:00,66.877,66.896,66.871,66.896,11200000.0
2009-10-30 00:52:00,66.879,66.891,66.877,66.891,12200000.0
2009-10-30 00:53:00,66.888,66.907,66.888,66.899,16000000.0
2009-10-30 00:54:00,66.905,66.921,66.905,66.918,16000000.0
2009-10-30 00:55:00,66.925,66.925,66.906,66.91,11200000.0
2009-10-30 00:56:00,66.884,66.884,66.861,66.865,14400000.0
2009-10-30 00:57:00,66.864,66.864,66.852,66.859,17600000.0
2009-10-30 00:58:00,66.839,66.845,66.827,66.843,11200000.0
2009-10-30 00:59:00,66.858,66.858,66.841,66.841,12800000.0
2009-10-30 01:00:00,66.845,66.855,66.845,66.855,11200000.0
2009-10-30 01:01:00,66.782,66.845,66.782,66.832,11200000.0
2009-10-30 01:02:00,66.826,66.826,66.763,66.768,11200000.0
2009-10-30 01:03:00,66.761,66.761,66.745,66.745,11200000.0
2009-10-30 01:04:00,66.756,66.759,66.75,66.753,11200000.0
2009-10-30 01:05:00,66.738,66.748,66.738,66.741,12800000.0
2009-10-30 01:06:00,66.735,66.742,66.73,66.73,11200000.0
2009-10-30 01:07:00,66.752,66.758,66.752,66.758,11200000.0
2009-10-30 01:08:00,66.774,66.781,66.762,66.781,11200000.0
2009-10-30 01:09:00,66.79,66.813,66.788,66.813,12800000.0
2009-10-30 01:10:00,66.829,66.829,66.807,66.813,17600000.0
2009-10-30 01:11:00,66.754,66.878,66.754,66.827,11200000.0
2009-10-30 01:12:00,66.796,66.796,66.775,66.778,12800000.0
2009-10-30 01:13:00,66.771,66.771,66.757,66.763,11200000.0
2009-10-30 01:14:00,66.769,66.769,66.761,66.763,11200000.0
2009-10-30 01:15:00,66.773,66.784,66.772,66.784,11200000.0
2009-10-30 01:16:00,66.784,66.794,66.784,66.79,9600000.0
2009-10-30 01:17:00,66.785,66.791,66.778,66.791,11200000.0
2009-10-30 01:18:00,66.767,66.795,66.767,66.785,11200000.0
2009-10-30 01:19:00,66.793,66.797,66.787,66.797,9600000.0
2009-10-30 01:20:00,66.805,66.807,66.798,66.798,8000000.0
2009-10-30 01:21:00,66.795,66.806,66.793,66.798,17600000.0
2009-10-30 01:22:00,66.804,66.814,66.804,66.807,12800000.0
2009-10-30 01:23:00,66.794,66.794,66.78,66.789,12800000.0
2009-10-30 01:24:00,66.802,66.802,66.797,66.797,9600000.0
2009-10-30 01:25:00,66.781,66.784,66.755,66.755,9600000.0
2009-10-30 01:26:00,66.793,66.793,66.779,66.785,11200000.0
2009-10-30 01:27:00,66.779,66.794,66.779,66.794,11200000.0
2009-10-30 01:28:00,66.763,66.785,66.763,66.785,8000000.0
2009-10-30 01:29:00,66.759,66.786,66.75,66.772,12800000.0
2009-10-30 01:30:00,66.798,66.804,66.797,66.797,11200000.0
2009-10-30 01:31:00,66.809,66.814,66.804,66.808,12800000.0
2009-10-30 01:32:00,66.812,66.848,66.812,66.848,11200000.0
2009-10-30 01:33:00,66.852,66.852,66.839,66.84,12800000.0
2009-10-30 01:34:00,66.802,66.822,66.802,66.818,8000000.0
2009-10-30 01:35:00,66.816,66.816,66.8,66.8,11200000.0
2009-10-30 01:36:00,66.795,66.803,66.792,66.803,9600000.0
2009-10-30 01:37:00,66.8,66.8,66.779,66.783,14400000.0
2009-10-30 01:38:00,66.786,66.814,66.786,66.814,8000000.0
2009-10-30 01:39:00,66.826,66.828,66.735,66.828,12800000.0
2009-10-30 01:40:00,66.833,66.833,66.821,66.825,12800000.0
2009-10-30 01:41:00,66.835,66.844,66.833,66.839,12800000.0
2009-10-30 01:42:00,66.858,66.861,66.833,66.833,17600000.0
2009-10-30 01:43:00,66.83,66.84,66.828,66.84,11200000.0
2009-10-30 01:44:00,66.845,66.863,66.845,66.861,11200000.0
2009-10-30 01:45:00,66.863,66.863,66.852,66.852,8000000.0
2009-10-30 01:46:00,66.851,66.855,66.845,66.849,8000000.0
2009-10-30 01:47:00,66.852,66.852,66.828,66.845,17600000.0
2009-10-30 01:48:00,66.852,66.852,66.831,66.837,12800000.0
2009-10-30 01:49:00,66.832,66.833,66.826,66.829,16000000.0
2009-10-30 01:50:00,66.832,66.832,66.818,66.818,16000000.0
2009-10-30 01:51:00,66.776,66.776,66.748,66.755,8000000.0
2009-10-30 01:52:00,66.766,66.77,66.753,66.757,12800000.0
2009-10-30 01:53:00,66.74,66.74,66.703,66.715,14400000.0
2009-10-30 01:54:00,66.726,66.737,66.722,66.727,12800000.0
2009-10-30 01:55:00,66.72,66.722,66.719,66.722,8400000.0
2009-10-30 01:56:00,66.739,66.739,66.73,66.732,8000000.0
2009-10-30 01:57:00,66.741,66.747,66.738,66.743,11200000.0
2009-10-30 01:58:00,66.738,66.756,66.738,66.738,17600000.0
2009-10-30 01:59:00,66.694,66.7,66.688,66.691,11200000.0
2009-10-30 02:00:00,66.746,66.751,66.739,66.751,11200000.0
2009-10-30 02:01:00,66.767,66.769,66.749,66.752,11200000.0
2009-10-30 02:02:00,66.728,66.728,66.688,66.688,19200000.0
2009-10-30 02:03:00,66.687,66.688,66.682,66.688,12800000.0
2009-10-30 02:04:00,66.683,66.683,66.664,66.664,11200000.0
2009-10-30 02:05:00,66.663,66.663,66.631,66.631,12800000.0
2009-10-30 02:06:00,66.615,66.626,66.615,66.622,17600000.0
2009-10-30 02:07:00,66.629,66.637,66.628,66.637,20800000.0
2009-10-30 02:08:00,66.636,66.636,66.587,66.587,17600000.0
2009-10-30 02:09:00,66.579,66.587,66.571,66.571,14400000.0
2009-10-30 02:10:00,66.557,66.572,66.557,66.568,12800000.0
2009-10-30 02:11:00,66.564,66.564,66.544,66.564,12800000.0
2009-10-30 02:12:00,66.583,66.589,66.58,66.589,19200000.0
2009-10-30 02:13:00,66.576,66.584,66.572,66.584,9600000.0
2009-10-30 02:14:00,66.604,66.609,66.6,66.6,12800000.0
2009-10-30 02:15:00,66.586,66.586,66.558,66.558,8000000.0
2009-10-30 02:16:00,66.55,66.563,66.541,66.563,13200000.0
2009-10-30 02:17:00,66.556,66.556,66.535,66.545,12800000.0
2009-10-30 02:18:00,66.548,66.561,66.548,66.56,12800000.0
2009-10-30 02:19:00,66.56,66.56,66.539,66.548,25600000.0
2009-10-30 02:20:00,66.543,66.556,66.543,66.552,14400000.0
2009-10-30 02:21:00,66.55,66.559,66.542,66.542,17600000.0
2009-10-30 02:22:00,66.557,66.573,66.557,66.566,16000000.0
2009-10-30 02:23:00,66.583,66.599,66.583,66.589,14400000.0
2009-10-30 02:24:00,66.594,66.614,66.594,66.614,8000000.0
2009-10-30 02:25:00,66.616,66.622,66.615,66.616,24400000.0
2009-10-30 02:26:00,66.627,66.639,66.623,66.639,11200000.0
2009-10-30 02:27:00,66.652,66.667,66.649,66.667,12800000.0
2009-10-30 02:28:00,66.675,66.68,66.667,66.673,14400000.0
2009-10-30 02:29:00,66.672,66.672,66.664,66.664,11600000.0
2009-10-30 02:30:00,66.653,66.654,66.644,66.651,16000000.0
2009-10-30 02:31:00,66.672,66.699,66.672,66.699,14400000.0
2009-10-30 02:32:00,66.708,66.723,66.708,66.717,12800000.0
2009-10-30 02:33:00,66.723,66.734,66.722,66.734,14400000.0
2009-10-30 02:34:00,66.738,66.738,66.719,66.719,11200000.0
2009-10-30 02:35:00,66.718,66.734,66.713,66.734,12800000.0
2009-10-30 02:36:00,66.751,66.753,66.738,66.753,16000000.0
2009-10-30 02:37:00,66.752,66.76,66.748,66.748,9600000.0
2009-10-30 02:38:00,66.756,66.758,66.754,66.755,8000000.0
2009-10-30 02:39:00,66.745,66.745,66.74,66.741,19200000.0
2009-10-30 02:40:00,66.728,66.745,66.728,66.745,8000000.0
2009-10-30 02:41:00,66.752,66.753,66.742,66.753,12800000.0
2009-10-30 02:42:00,66.758,66.758,66.753,66.758,11200000.0
2009-10-30 02:43:00,66.749,66.761,66.735,66.761,25600000.0
2009-10-30 02:44:00,66.747,66.748,66.741,66.746,17600000.0
2009-10-30 02:45:00,66.748,66.748,66.742,66.742,9600000.0
2009-10-30 02:46:00,66.74,66.74,66.732,66.736,17600000.0
2009-10-30 02:47:00,66.732,66.732,66.718,66.718,8000000.0
2009-10-30 02:48:00,66.738,66.754,66.738,66.754,11200000.0
2009-10-30 02:49:00,66.759,66.762,66.752,66.762,12800000.0
2009-10-30 02:50:00,66.77,66.77,66.747,66.747,16400000.0
2009-10-30 02:51:00,66.729,66.729,66.705,66.716,16000000.0
2009-10-30 02:52:00,66.716,66.728,66.716,66.726,11200000.0
2009-10-30 02:53:00,66.725,66.742,66.725,66.737,12800000.0
2009-10-30 02:54:00,66.739,66.739,66.727,66.732,30400000.0
2009-10-30 02:55:00,66.71,66.716,66.705,66.707,12800000.0
2009-10-30 02:56:00,66.695,66.697,66.674,66.677,22400000.0
2009-10-30 02:57:00,66.685,66.692,66.674,66.692,11200000.0
2009-10-30 02:58:00,66.708,66.72,66.695,66.72,17600000.0
2009-10-30 02:59:00,66.719,66.719,66.699,66.704,16000000.0
2009-10-30 03:00:00,66.709,66.709,66.687,66.687,11200000.0
2009-10-30 03:01:00,66.7,66.702,66.696,66.697,12800000.0
2009-10-30 03:02:00,66.677,66.677,66.655,66.655,11200000.0
2009-10-30 03:03:00,66.652,66.653,66.643,66.647,12800000.0
2009-10-30 03:04:00,66.645,66.67,66.645,66.663,28800000.0
2009-10-30 03:05:00,66.676,66.685,66.676,66.682,11200000.0
2009-10-30 03:06:00,66.644,66.653,66.644,66.651,8000000.0
2009-10-30 03:07:00,66.646,66.657,66.646,66.657,8000000.0
2009-10-30 03:08:00,66.679,66.697,66.679,66.695,17600000.0
2009-10-30 03:09:00,66.709,66.718,66.703,66.709,21800000.0
2009-10-30 03:10:00,66.712,66.713,66.702,66.713,16000000.0
2009-10-30 03:11:00,66.715,66.724,66.715,66.72,11200000.0
2009-10-30 03:12:00,66.721,66.726,66.713,66.726,12800000.0
2009-10-30 03:13:00,66.737,66.751,66.737,66.745,10000000.0
2009-10-30 03:14:00,66.762,66.769,66.757,66.759,11200000.0
2009-10-30 03:15:00,66.769,66.769,66.753,66.764,8000000.0
2009-10-30 03:16:00,66.763,66.763,66.728,66.728,11200000.0
2009-10-30 03:17:00,66.73,66.733,66.704,66.704,12800000.0
2009-10-30 03:18:00,66.71,66.732,66.71,66.729,12800000.0
2009-10-30 03:19:00,66.719,66.737,66.719,66.737,11200000.0
2009-10-30 03:20:00,66.73,66.735,66.715,66.717,12800000.0
2009-10-30 03:21:00,66.742,66.75,66.657,66.746,12800000.0
2009-10-30 03:22:00,66.74,66.744,66.735,66.738,12800000.0
2009-10-30 03:23:00,66.726,66.738,66.726,66.733,14400000.0
2009-10-30 03:24:00,66.731,66.74,66.724,66.74,28800000.0
2009-10-30 03:25:00,66.737,66.749,66.734,66.749,19200000.0
2009-10-30 03:26:00,66.754,66.773,66.753,66.77,12800000.0
2009-10-30 03:27:00,66.763,66.767,66.754,66.754,12800000.0
2009-10-30 03:28:00,66.764,66.769,66.762,66.762,8000000.0
2009-10-30 03:29:00,66.765,66.765,66.737,66.737,11200000.0
2009-10-30 03:30:00,66.744,66.756,66.744,66.756,12800000.0
2009-10-30 03:31:00,66.758,66.765,66.757,66.765,32000000.0
2009-10-30 03:32:00,66.795,66.797,66.791,66.797,9600000.0
2009-10-30 03:33:00,66.783,66.8,66.778,66.788,11200000.0
2009-10-30 03:34:00,66.796,66.801,66.777,66.801,16000000.0
2009-10-30 03:35:00,66.809,66.809,66.784,66.784,14400000.0
2009-10-30 03:36:00,66.783,66.784,66.781,66.783,8000000.0
2009-10-30 03:37:00,66.792,66.809,66.792,66.795,17600000.0
2009-10-30 03:38:00,66.812,66.818,66.809,66.813,13800000.0
2009-10-30 03:39:00,66.812,66.832,66.812,66.832,17600000.0
2009-10-30 03:40:00,66.837,66.842,66.836,66.84,12800000.0
2009-10-30 03:41:00,66.845,66.847,66.843,66.847,12800000.0
2009-10-30 03:42:00,66.85,66.858,66.85,66.857,9600000.0
2009-10-30 03:43:00,66.858,66.865,66.858,66.865,14400000.0
2009-10-30 03:44:00,66.869,66.875,66.869,66.875,28800000.0
2009-10-30 03:45:00,66.87,66.88,66.869,66.878,24400000.0
2009-10-30 03:46:00,66.889,66.898,66.887,66.893,14400000.0
2009-10-30 03:47:00,66.897,66.905,66.897,66.903,12800000.0
2009-10-30 03:48:00,66.893,66.893,66.868,66.871,16000000.0
2009-10-30 03:49:00,66.863,66.875,66.861,66.875,33600000.0
2009-10-30 03:50:00,66.896,66.959,66.827,66.827,16000000.0
2009-10-30 03:51:00,66.918,66.942,66.913,66.913,11200000.0
2009-10-30 03:52:00,66.944,66.944,66.932,66.932,9600000.0
2009-10-30 03:53:00,66.915,66.915,66.887,66.895,11200000.0
2009-10-30 03:54:00,66.884,66.919,66.884,66.911,16000000.0
2009-10-30 03:55:00,66.928,66.935,66.917,66.917,10000000.0
2009-10-30 03:56:00,66.93,66.942,66.93,66.935,12800000.0
2009-10-30 03:57:00,66.931,66.936,66.906,66.93,11200000.0
2009-10-30 03:58:00,66.917,66.918,66.909,66.917,12800000.0
2009-10-30 03:59:00,66.909,66.915,66.903,66.904,17600000.0
2009-10-30 04:00:00,66.904,66.914,66.9,66.914,11200000.0
2009-10-30 04:01:00,66.896,66.903,66.895,66.895,8000000.0
2009-10-30 04:02:00,66.905,66.908,66.896,66.896,11600000.0
2009-10-30 04:03:00,66.889,66.889,66.867,66.867,12800000.0
2009-10-30 04:04:00,66.866,66.871,66.855,66.864,8000000.0
2009-10-30 04:05:00,66.846,66.846,66.807,66.834,14400000.0
2009-10-30 04:06:00,66.803,66.821,66.794,66.815,9600000.0
2009-10-30 04:07:00,66.807,66.807,66.788,66.807,12800000.0
2009-10-30 04:08:00,66.818,66.822,66.815,66.821,12800000.0
2009-10-30 04:09:00,66.819,66.819,66.804,66.811,12800000.0
2009-10-30 04:10:00,66.797,66.801,66.786,66.801,16000000.0
2009-10-30 04:11:00,66.802,66.802,66.79,66.794,8000000.0
2009-10-30 04:12:00,66.792,66.792,66.78,66.781,9600000.0
2009-10-30 04:13:00,66.784,66.8,66.784,66.796,11200000.0
2009-10-30 04:14:00,66.803,66.818,66.803,66.808,9600000.0
2009-10-30 04:15:00,66.801,66.806,66.797,66.797,11200000.0
2009-10-30 04:16:00,66.801,66.801,66.794,66.794,8000000.0
2009-10-30 04:17:00,66.8,66.8,66.792,66.795,9600000.0
2009-10-30 04:18:00,66.786,66.786,66.775,66.775,13200000.0
2009-10-30 04:19:00,66.772,66.776,66.761,66.772,35200000.0
2009-10-30 04:20:00,66.776,66.78,66.773,66.777,13200000.0
2009-10-30 04:21:00,66.767,66.767,66.729,66.729,14400000.0
2009-10-30 04:22:00,66.728,66.733,66.728,66.733,8000000.0
2009-10-30 04:23:00,66.722,66.733,66.72,66.733,12800000.0
2009-10-30 04:24:00,66.737,66.74,66.729,66.729,16000000.0
2009-10-30 04:25:00,66.721,66.728,66.716,66.718,12800000.0
2009-10-30 04:26:00,66.728,66.75,66.726,66.75,11200000.0
2009-10-30 04:27:00,66.739,66.739,66.725,66.725,11200000.0
2009-10-30 04:28:00,66.73,66.741,66.73,66.741,9600000.0
2009-10-30 04:29:00,66.74,66.742,66.736,66.738,14400000.0
2009-10-30 04:30:00,66.744,66.747,66.743,66.743,12800000.0
2009-10-30 04:31:00,66.74,66.754,66.734,66.753,16000000.0
2009-10-30 04:32:00,66.759,66.759,66.749,66.755,11200000.0
2009-10-30 04:33:00,66.755,66.764,66.749,66.749,12800000.0
2009-10-30 04:34:00,66.751,66.762,66.751,66.756,17600000.0
2009-10-30 04:35:00,66.754,66.754,66.747,66.754,11200000.0
2009-10-30 04:36:00,66.723,66.744,66.723,66.738,11600000.0
2009-10-30 04:37:00,66.745,66.746,66.741,66.742,8000000.0
2009-10-30 04:38:00,66.737,66.74,66.726,66.731,16000000.0
2009-10-30 04:39:00,66.734,66.734,66.716,66.731,14400000.0
2009-10-30 04:40:00,66.733,66.735,66.722,66.735,12800000.0
2009-10-30 04:41:00,66.734,66.748,66.734,66.746,8000000.0
2009-10-30 04:42:00,66.716,66.745,66.716,66.727,12800000.0
2009-10-30 04:43:00,66.738,66.75,66.735,66.745,16000000.0
2009-10-30 04:44:00,66.75,66.751,66.732,66.732,12800000.0
2009-10-30 04:45:00,66.717,66.717,66.714,66.714,11200000.0
2009-10-30 04:46:00,66.729,66.733,66.726,66.726,12800000.0
2009-10-30 04:47:00,66.73,66.734,66.729,66.734,20800000.0
2009-10-30 04:48:00,66.734,66.741,66.729,66.741,11200000.0
2009-10-30 04:49:00,66.735,66.735,66.725,66.733,12800000.0
2009-10-30 04:50:00,66.73,66.741,66.73,66.737,17600000.0
2009-10-30 04:51:00,66.739,66.744,66.738,66.744,16000000.0
2009-10-30 04:52:00,66.739,66.746,66.738,66.744,12800000.0
2009-10-30 04:53:00,66.745,66.747,66.741,66.747,12800000.0
2009-10-30 04:54:00,66.741,66.743,66.733,66.737,33600000.0
2009-10-30 04:55:00,66.739,66.739,66.734,66.734,14400000.0
2009-10-30 04:56:00,66.715,66.741,66.715,66.723,16000000.0
2009-10-30 04:57:00,66.737,66.742,66.736,66.739,8000000.0
2009-10-30 04:58:00,66.716,66.736,66.716,66.728,8000000.0
2009-10-30 04:59:00,66.742,66.752,66.73,66.75,17600000.0
2009-10-30 05:00:00,66.749,66.756,66.749,66.753,8000000.0
2009-10-30 05:01:00,66.759,66.769,66.753,66.758,14400000.0
2009-10-30 05:02:00,66.763,66.763,66.754,66.754,12800000.0
2009-10-30 05:03:00,66.757,66.76,66.735,66.735,9600000.0
2009-10-30 05:04:00,66.752,66.76,66.749,66.753,12800000.0
2009-10-30 05:05:00,66.757,66.766,66.756,66.766,12800000.0
2009-10-30 05:06:00,66.761,66.762,66.756,66.762,12800000.0
2009-10-30 05:07:00,66.767,66.767,66.754,66.754,11200000.0
2009-10-30 05:08:00,66.737,66.763,66.737,66.752,14400000.0
2009-10-30 05:09:00,66.756,66.761,66.756,66.761,9600000.0
2009-10-30 05:10:00,66.76,66.762,66.755,66.755,12800000.0
2009-10-30 05:11:00,66.746,66.763,66.735,66.754,17600000.0
2009-10-30 05:12:00,66.746,66.759,66.74,66.74,11200000.0
2009-10-30 05:13:00,66.758,66.758,66.732,66.732,13200000.0
2009-10-30 05:14:00,66.755,66.779,66.755,66.779,16000000.0
2009-10-30 05:15:00,66.774,66.774,66.77,66.773,8000000.0
2009-10-30 05:16:00,66.745,66.769,66.745,66.754,16000000.0
2009-10-30 05:17:00,66.752,66.768,66.752,66.756,9600000.0
2009-10-30 05:18:00,66.768,66.777,66.768,66.777,8000000.0
2009-10-30 05:19:00,66.773,66.78,66.771,66.771,16000000.0
2009-10-30 05:20:00,66.761,66.763,66.746,66.746,11200000.0
2009-10-30 05:21:00,66.723,66.74,66.706,66.735,19200000.0
2009-10-30 05:22:00,66.736,66.758,66.736,66.744,25000000.0
2009-10-30 05:23:00,66.745,66.764,66.734,66.753,43200000.0
2009-10-30 05:24:00,66.748,66.761,66.748,66.761,32000000.0
2009-10-30 05:25:00,66.765,66.775,66.758,66.775,25600000.0
2009-10-30 05:26:00,66.776,66.79,66.776,66.784,33600000.0
2009-10-30 05:27:00,66.789,66.8,66.784,66.8,13200000.0
2009-10-30 05:28:00,66.762,66.785,66.762,66.776,11200000.0
2009-10-30 05:29:00,66.789,66.789,66.783,66.784,8000000.0
2009-10-30 05:30:00,66.746,66.791,66.746,66.781,16000000.0
2009-10-30 05:31:00,66.779,66.796,66.779,66.795,11200000.0
2009-10-30 05:32:00,66.8,66.805,66.79,66.795,12800000.0
2009-10-30 05:33:00,66.807,66.817,66.783,66.791,11200000.0
2009-10-30 05:34:00,66.794,66.81,66.794,66.81,16000000.0
2009-10-30 05:35:00,66.793,66.82,66.791,66.82,11200000.0
2009-10-30 05:36:00,66.814,66.822,66.814,66.818,9000000.0
2009-10-30 05:37:00,66.818,66.818,66.81,66.81,11200000.0
2009-10-30 05:38:00,66.81,66.815,66.807,66.807,11200000.0
2009-10-30 05:39:00,66.816,66.816,66.797,66.803,12800000.0
2009-10-30 05:40:00,66.793,66.805,66.793,66.794,12800000.0
2009-10-30 05:41:00,66.813,66.815,66.808,66.811,11200000.0
2009-10-30 05:42:00,66.81,66.81,66.805,66.805,19200000.0
2009-10-30 05:43:00,66.804,66.804,66.79,66.79,10000000.0
2009-10-30 05:44:00,66.806,66.816,66.806,66.816,14400000.0
2009-10-30 05:45:00,66.811,66.811,66.782,66.782,11200000.0
2009-10-30 05:46:00,66.81,66.816,66.805,66.805,16000000.0
2009-10-30 05:47:00,66.819,66.822,66.81,66.816,12800000.0
2009-10-30 05:48:00,66.837,66.84,66.829,66.832,9600000.0
2009-10-30 05:49:00,66.831,66.847,66.831,66.846,22400000.0
2009-10-30 05:50:00,66.849,66.849,66.821,66.821,12800000.0
2009-10-30 05:51:00,66.835,66.843,66.835,66.842,17600000.0
2009-10-30 05:52:00,66.845,66.86,66.845,66.848,16000000.0
2009-10-30 05:53:00,66.851,66.864,66.851,66.858,12800000.0
2009-10-30 05:54:00,66.871,66.892,66.871,66.892,14400000.0
2009-10-30 05:55:00,66.905,66.905,66.899,66.899,8000000.0
2009-10-30 05:56:00,66.891,66.898,66.891,66.898,17600000.0
2009-10-30 05:57:00,66.905,66.907,66.902,66.907,8000000.0
2009-10-30 05:58:00,66.909,66.909,66.903,66.903,19200000.0
2009-10-30 05:59:00,66.893,66.893,66.876,66.887,11200000.0
2009-10-30 06:00:00,66.902,66.902,66.887,66.89,35200000.0
2009-10-30 06:01:00,66.893,66.893,66.879,66.88,28800000.0
2009-10-30 06:02:00,66.879,66.888,66.879,66.881,11200000.0
2009-10-30 06:03:00,66.88,66.88,66.866,66.871,16000000.0
2009-10-30 06:04:00,66.88,66.888,66.865,66.878,12800000.0
2009-10-30 06:05:00,66.883,66.885,66.881,66.881,8000000.0
2009-10-30 06:06:00,66.884,66.889,66.876,66.877,24000000.0
2009-10-30 06:07:00,66.878,66.89,66.876,66.89,22400000.0
2009-10-30 06:08:00,66.89,66.89,66.883,66.883,9600000.0
2009-10-30 06:09:00,66.862,66.866,66.849,66.85,11200000.0
2009-10-30 06:10:00,66.836,66.866,66.836,66.866,12800000.0
2009-10-30 06:11:00,66.85,66.865,66.85,66.855,35200000.0
2009-10-30 06:12:00,66.84,66.865,66.84,66.865,11200000.0
2009-10-30 06:13:00,66.86,66.866,66.856,66.866,8000000.0
2009-10-30 06:14:00,66.873,66.885,66.872,66.881,17600000.0
2009-10-30 06:15:00,66.879,66.879,66.872,66.873,16000000.0
2009-10-30 06:16:00,66.863,66.867,66.855,66.855,12800000.0
2009-10-30 06:17:00,66.843,66.85,66.843,66.85,8000000.0
2009-10-30 06:18:00,66.851,66.863,66.851,66.859,12800000.0
2009-10-30 06:19:00,66.855,66.859,66.846,66.846,12800000.0
2009-10-30 06:20:00,66.857,66.857,66.844,66.844,11200000.0
2009-10-30 06:21:00,66.854,66.863,66.854,66.86,8000000.0
2009-10-30 06:22:00,66.841,66.871,66.841,66.871,16000000.0
2009-10-30 06:23:00,66.852,66.858,66.841,66.845,11200000.0
2009-10-30 06:24:00,66.808,66.841,66.808,66.841,14400000.0
2009-10-30 06:25:00,66.846,66.851,66.835,66.851,12800000.0
2009-10-30 06:26:00,66.841,66.841,66.833,66.833,8000000.0
2009-10-30 06:27:00,66.829,66.836,66.82,66.82,12800000.0
2009-10-30 06:28:00,66.821,66.827,66.82,66.82,16000000.0
2009-10-30 06:29:00,66.821,66.821,66.817,66.821,8000000.0
2009-10-30 06:30:00,66.798,66.799,66.784,66.784,27200000.0
2009-10-30 06:31:00,66.772,66.772,66.76,66.76,30400000.0
2009-10-30 06:32:00,66.754,66.766,66.749,66.75,22400000.0
2009-10-30 06:33:00,66.756,66.761,66.753,66.756,24000000.0
2009-10-30 06:34:00,66.753,66.762,66.751,66.762,17600000.0
2009-10-30 06:35:00,66.765,66.767,66.764,66.766,11200000.0
2009-10-30 06:36:00,66.763,66.772,66.751,66.762,16000000.0
2009-10-30 06:37:00,66.754,66.757,66.749,66.749,9600000.0
2009-10-30 06:38:00,66.747,66.747,66.73,66.73,8000000.0
2009-10-30 06:39:00,66.727,66.731,66.722,66.731,9600000.0
2009-10-30 06:40:00,66.729,66.739,66.729,66.739,12800000.0
2009-10-30 06:41:00,66.737,66.739,66.715,66.739,22400000.0
2009-10-30 06:42:00,66.735,66.74,66.735,66.735,17600000.0
2009-10-30 06:43:00,66.721,66.726,66.716,66.724,19200000.0
2009-10-30 06:44:00,66.729,66.729,66.713,66.717,32000000.0
2009-10-30 06:45:00,66.713,66.713,66.707,66.707,25000000.0
2009-10-30 06:46:00,66.701,66.705,66.699,66.703,12800000.0
2009-10-30 06:47:00,66.71,66.715,66.71,66.713,9600000.0
2009-10-30 06:48:00,66.705,66.705,66.697,66.698,17600000.0
2009-10-30 06:49:00,66.698,66.707,66.694,66.707,12800000.0
2009-10-30 06:50:00,66.712,66.712,66.702,66.708,22400000.0
2009-10-30 06:51:00,66.703,66.703,66.694,66.701,16000000.0
2009-10-30 06:52:00,66.698,66.699,66.688,66.695,14400000.0
2009-10-30 06:53:00,66.686,66.686,66.677,66.68,11600000.0
2009-10-30 06:54:00,66.673,66.677,66.666,66.666,14400000.0
2009-10-30 06:55:00,66.656,66.679,66.656,66.679,8000000.0
2009-10-30 06:56:00,66.681,66.688,66.681,66.685,9600000.0
2009-10-30 06:57:00,66.693,66.716,66.693,66.716,9600000.0
2009-10-30 06:58:00,66.677,66.709,66.677,66.683,17600000.0
2009-10-30 06:59:00,66.713,66.713,66.701,66.705,17600000.0
2009-10-30 07:00:00,66.69,66.696,66.69,66.695,8000000.0
2009-10-30 07:01:00,66.7,66.705,66.699,66.705,16000000.0
2009-10-30 07:02:00,66.704,66.71,66.696,66.697,22400000.0
2009-10-30 07:03:00,66.695,66.702,66.693,66.702,12800000.0
2009-10-30 07:04:00,66.701,66.702,66.69,66.702,16000000.0
2009-10-30 07:05:00,66.705,66.711,66.704,66.711,11200000.0
2009-10-30 07:06:00,66.709,66.711,66.703,66.703,11200000.0
2009-10-30 07:07:00,66.718,66.72,66.708,66.708,12800000.0
2009-10-30 07:08:00,66.723,66.738,66.723,66.736,28800000.0
2009-10-30 07:09:00,66.722,66.722,66.709,66.713,16000000.0
2009-10-30 07:10:00,66.697,66.697,66.69,66.691,19200000.0
2009-10-30 07:11:00,66.693,66.694,66.678,66.692,17600000.0
2009-10-30 07:12:00,66.669,66.699,66.669,66.678,12800000.0
2009-10-30 07:13:00,66.691,66.702,66.679,66.679,9600000.0
2009-10-30 07:14:00,66.705,66.71,66.702,66.71,12800000.0
2009-10-30 07:15:00,66.711,66.711,66.703,66.703,8000000.0
2009-10-30 07:16:00,66.706,66.706,66.683,66.692,11200000.0
2009-10-30 07:17:00,66.693,66.693,66.664,66.664,11200000.0
2009-10-30 07:18:00,66.674,66.683,66.674,66.679,11200000.0
2009-10-30 07:19:00,66.666,66.675,66.639,66.675,14400000.0
2009-10-30 07:20:00,66.689,66.693,66.687,66.687,9600000.0
2009-10-30 07:21:00,66.684,66.686,66.678,66.686,9600000.0
2009-10-30 07:22:00,66.693,66.71,66.693,66.71,12800000.0
2009-10-30 07:23:00,66.72,66.736,66.715,66.736,16000000.0
2009-10-30 07:24:00,66.698,66.728,66.698,66.72,14400000.0
2009-10-30 07:25:00,66.737,66.739,66.735,66.735,8000000.0
2009-10-30 07:26:00,66.694,66.715,66.694,66.715,16000000.0
2009-10-30 07:27:00,66.703,66.707,66.695,66.697,14800000.0
2009-10-30 07:28:00,66.709,66.715,66.706,66.715,12800000.0
2009-10-30 07:29:00,66.711,66.711,66.7,66.7,27600000.0
2009-10-30 07:30:00,66.696,66.696,66.667,66.667,8000000.0
2009-10-30 07:31:00,66.651,66.651,66.64,66.651,17600000.0
2009-10-30 07:32:00,66.65,66.65,66.622,66.626,14400000.0
2009-10-30 07:33:00,66.628,66.631,66.622,66.622,16000000.0
2009-10-30 07:34:00,66.624,66.635,66.623,66.635,14400000.0
2009-10-30 07:35:00,66.613,66.627,66.605,66.605,13200000.0
2009-10-30 07:36:00,66.61,66.621,66.61,66.611,9600000.0
2009-10-30 07:37:00,66.609,66.609,66.603,66.603,10000000.0
2009-10-30 07:38:00,66.594,66.594,66.579,66.589,8000000.0
2009-10-30 07:39:00,66.587,66.594,66.583,66.594,19200000.0
2009-10-30 07:40:00,66.582,66.596,66.579,66.589,12800000.0
2009-10-30 07:41:00,66.579,66.584,66.564,66.564,32000000.0
2009-10-30 07:42:00,66.591,66.591,66.58,66.584,33600000.0
2009-10-30 07:43:00,66.584,66.591,66.58,66.58,28800000.0
2009-10-30 07:44:00,66.583,66.586,66.58,66.58,11200000.0
2009-10-30 07:45:00,66.577,66.577,66.547,66.547,12800000.0
2009-10-30 07:46:00,66.507,66.513,66.469,66.469,27200000.0
2009-10-30 07:47:00,66.46,66.463,66.449,66.449,25600000.0
2009-10-30 07:48:00,66.459,66.47,66.459,66.466,28800000.0
2009-10-30 07:49:00,66.455,66.456,66.449,66.451,19200000.0
2009-10-30 07:50:00,66.454,66.463,66.45,66.462,65600000.0
2009-10-30 07:51:00,66.466,66.476,66.464,66.469,38400000.0
2009-10-30 07:52:00,66.452,66.469,66.452,66.459,12800000.0
2009-10-30 07:53:00,66.467,66.472,66.464,66.472,16000000.0
2009-10-30 07:54:00,66.479,66.482,66.476,66.481,19200000.0
2009-10-30 07:55:00,66.481,66.481,66.469,66.47,30800000.0
2009-10-30 07:56:00,66.473,66.486,66.47,66.486,28800000.0
2009-10-30 07:57:00,66.498,66.504,66.495,66.504,17600000.0
2009-10-30 07:58:00,66.496,66.497,66.492,66.496,11200000.0
2009-10-30 07:59:00,66.498,66.498,66.49,66.493,17600000.0
2009-10-30 08:00:00,66.492,66.497,66.486,66.486,20800000.0
2009-10-30 08:01:00,66.462,66.462,66.452,66.453,11200000.0
2009-10-30 08:02:00,66.453,66.464,66.453,66.464,16000000.0
2009-10-30 08:03:00,66.47,66.473,66.467,66.473,11200000.0
2009-10-30 08:04:00,66.479,66.485,66.471,66.485,36800000.0
2009-10-30 08:05:00,66.485,66.485,66.477,66.481,11200000.0
2009-10-30 08:06:00,66.487,66.487,66.478,66.478,13200000.0
2009-10-30 08:07:00,66.472,66.476,66.47,66.47,12800000.0
2009-10-30 08:08:00,66.463,66.463,66.448,66.458,16000000.0
2009-10-30 08:09:00,66.455,66.455,66.446,66.446,19200000.0
2009-10-30 08:10:00,66.447,66.462,66.447,66.454,30400000.0
2009-10-30 08:11:00,66.457,66.457,66.434,66.434,22400000.0
2009-10-30 08:12:00,66.425,66.43,66.425,66.43,22400000.0
2009-10-30 08:13:00,66.439,66.44,66.419,66.422,14400000.0
2009-10-30 08:14:00,66.398,66.398,66.358,66.358,12800000.0
2009-10-30 08:15:00,66.352,66.352,66.328,66.328,40000000.0
2009-10-30 08:16:00,66.335,66.343,66.335,66.339,19200000.0
2009-10-30 08:17:00,66.334,66.334,66.325,66.325,11200000.0
2009-10-30 08:18:00,66.303,66.303,66.285,66.285,11200000.0
2009-10-30 08:19:00,66.288,66.288,66.279,66.282,22400000.0
2009-10-30 08:20:00,66.294,66.305,66.294,66.305,11200000.0
2009-10-30 08:21:00,66.311,66.322,66.309,66.322,22400000.0
2009-10-30 08:22:00,66.318,66.318,66.302,66.303,31600000.0
2009-10-30 08:23:00,66.307,66.322,66.299,66.322,24000000.0
2009-10-30 08:24:00,66.313,66.313,66.298,66.303,25600000.0
2009-10-30 08:25:00,66.303,66.307,66.281,66.29,52800000.0
2009-10-30 08:26:00,66.287,66.297,66.28,66.282,32400000.0
2009-10-30 08:27:00,66.275,66.284,66.275,66.276,40000000.0
2009-10-30 08:28:00,66.286,66.3,66.285,66.288,20800000.0
2009-10-30 08:29:00,66.291,66.301,66.286,66.293,48000000.0
2009-10-30 08:30:00,66.276,66.325,66.276,66.325,33600000.0
2009-10-30 08:31:00,66.336,66.349,66.336,66.349,36800000.0
2009-10-30 08:32:00,66.362,66.37,66.36,66.366,27200000.0
2009-10-30 08:33:00,66.375,66.378,66.371,66.378,41600000.0
2009-10-30 08:34:00,66.375,66.375,66.367,66.375,49600000.0
2009-10-30 08:35:00,66.374,66.383,66.372,66.377,48000000.0
2009-10-30 08:36:00,66.374,66.378,66.372,66.372,12800000.0
2009-10-30 08:37:00,66.363,66.365,66.353,66.361,14400000.0
2009-10-30 08:38:00,66.369,66.389,66.369,66.389,18000000.0
2009-10-30 08:39:00,66.389,66.392,66.375,66.392,14400000.0
2009-10-30 08:40:00,66.4,66.4,66.388,66.391,25600000.0
2009-10-30 08:41:00,66.377,66.38,66.37,66.37,32000000.0
2009-10-30 08:42:00,66.352,66.352,66.332,66.334,12800000.0
2009-10-30 08:43:00,66.345,66.349,66.341,66.342,35200000.0
2009-10-30 08:44:00,66.343,66.354,66.343,66.35,25600000.0
2009-10-30 08:45:00,66.348,66.364,66.342,66.362,36800000.0
2009-10-30 08:46:00,66.365,66.367,66.358,66.36,30400000.0
2009-10-30 08:47:00,66.368,66.377,66.368,66.374,24000000.0
2009-10-30 08:48:00,66.365,66.365,66.344,66.344,30400000.0
2009-10-30 08:49:00,66.329,66.345,66.329,66.331,20800000.0
2009-10-30 08:50:00,66.323,66.346,66.323,66.346,46800000.0
2009-10-30 08:51:00,66.357,66.37,66.357,66.368,22400000.0
2009-10-30 08:52:00,66.37,66.381,66.37,66.38,35200000.0
2009-10-30 08:53:00,66.39,66.4,66.384,66.392,56400000.0
2009-10-30 08:54:00,66.393,66.399,66.384,66.384,22400000.0
2009-10-30 08:55:00,66.395,66.395,66.382,66.384,40000000.0
2009-10-30 08:56:00,66.401,66.434,66.401,66.434,14400000.0
2009-10-30 08:57:00,66.431,66.431,66.407,66.407,43200000.0
2009-10-30 08:58:00,66.411,66.424,66.411,66.42,19200000.0
2009-10-30 08:59:00,66.418,66.418,66.405,66.405,9600000.0
2009-10-30 09:00:00,66.405,66.407,66.399,66.401,32000000.0
2009-10-30 09:01:00,66.376,66.382,66.363,66.376,32000000.0
2009-10-30 09:02:00,66.389,66.389,66.369,66.369,19200000.0
2009-10-30 09:03:00,66.367,66.369,66.359,66.365,16400000.0
2009-10-30 09:04:00,66.358,66.366,66.346,66.358,22400000.0
2009-10-30 09:05:00,66.359,66.366,66.359,66.361,19200000.0
2009-10-30 09:06:00,66.352,66.352,66.341,66.346,30400000.0
2009-10-30 09:07:00,66.348,66.353,66.347,66.351,19200000.0
2009-10-30 09:08:00,66.35,66.361,66.35,66.354,35200000.0
2009-10-30 09:09:00,66.353,66.362,66.348,66.362,46800000.0
2009-10-30 09:10:00,66.353,66.353,66.329,66.333,24000000.0
2009-10-30 09:11:00,66.331,66.334,66.316,66.316,29200000.0
2009-10-30 09:12:00,66.328,66.35,66.328,66.348,54400000.0
2009-10-30 09:13:00,66.319,66.338,66.319,66.326,78800000.0
2009-10-30 09:14:00,66.325,66.339,66.325,66.328,52800000.0
2009-10-30 09:15:00,66.346,66.355,66.346,66.355,30400000.0
2009-10-30 09:16:00,66.363,66.371,66.363,66.371,49600000.0
2009-10-30 09:17:00,66.372,66.373,66.365,66.369,78400000.0
2009-10-30 09:18:00,66.357,66.368,66.356,66.367,72000000.0
2009-10-30 09:19:00,66.373,66.382,66.368,66.373,65600000.0
2009-10-30 09:20:00,66.372,66.379,66.363,66.369,76800000.0
2009-10-30 09:21:00,66.361,66.379,66.359,66.375,49600000.0
2009-10-30 09:22:00,66.379,66.379,66.369,66.372,36800000.0
2009-10-30 09:23:00,66.366,66.38,66.363,66.376,68800000.0
2009-10-30 09:24:00,66.369,66.378,66.366,66.372,43200000.0
2009-10-30 09:25:00,66.377,66.377,66.371,66.371,19200000.0
2009-10-30 09:26:00,66.393,66.415,66.393,66.402,32000000.0
2009-10-30 09:27:00,66.392,66.397,66.387,66.387,70400000.0
2009-10-30 09:28:00,66.373,66.381,66.359,66.36,74000000.0
2009-10-30 09:29:00,66.385,66.392,66.383,66.385,37200000.0
2009-10-30 09:30:00,66.391,66.399,66.381,66.399,25600000.0
2009-10-30 09:31:00,66.42,66.45,66.42,66.45,12800000.0
2009-10-30 09:32:00,66.468,66.475,66.468,66.471,33600000.0
2009-10-30 09:33:00,66.464,66.464,66.443,66.448,30400000.0
2009-10-30 09:34:00,66.475,66.477,66.462,66.471,33600000.0
2009-10-30 09:35:00,66.473,66.48,66.47,66.48,52200000.0
2009-10-30 09:36:00,66.495,66.508,66.491,66.508,46800000.0
2009-10-30 09:37:00,66.507,66.513,66.498,66.498,33600000.0
2009-10-30 09:38:00,66.483,66.483,66.418,66.418,32000000.0
2009-10-30 09:39:00,66.392,66.392,66.347,66.347,43200000.0
2009-10-30 09:40:00,66.289,66.289,66.278,66.279,46800000.0
2009-10-30 09:41:00,66.268,66.271,66.235,66.235,30800000.0
2009-10-30 09:42:00,66.205,66.213,66.198,66.213,43200000.0
2009-10-30 09:43:00,66.22,66.22,66.206,66.214,56000000.0
2009-10-30 09:44:00,66.184,66.184,66.138,66.147,30400000.0
2009-10-30 09:45:00,66.146,66.152,66.146,66.148,19200000.0
2009-10-30 09:46:00,66.148,66.153,66.146,66.15,27200000.0
2009-10-30 09:47:00,66.174,66.185,66.168,66.174,10600000.0
2009-10-30 09:48:00,66.185,66.221,66.185,66.221,25600000.0
2009-10-30 09:49:00,66.213,66.213,66.193,66.193,35200000.0
2009-10-30 09:50:00,66.187,66.2,66.182,66.2,33600000.0
2009-10-30 09:51:00,66.202,66.202,66.185,66.185,84800000.0
2009-10-30 09:52:00,66.19,66.22,66.19,66.22,35200000.0
2009-10-30 09:53:00,66.234,66.251,66.231,66.251,30400000.0
2009-10-30 09:54:00,66.246,66.246,66.234,66.243,43000000.0
2009-10-30 09:55:00,66.233,66.238,66.223,66.238,33600000.0
2009-10-30 09:56:00,66.261,66.285,66.261,66.285,36800000.0
2009-10-30 09:57:00,66.304,66.327,66.304,66.327,24000000.0
2009-10-30 09:58:00,66.333,66.334,66.327,66.328,32000000.0
2009-10-30 09:59:00,66.332,66.353,66.322,66.353,51200000.0
2009-10-30 10:00:00,66.376,66.384,66.368,66.376,62400000.0
2009-10-30 10:01:00,66.373,66.373,66.349,66.355,57600000.0
2009-10-30 10:02:00,66.34,66.354,66.34,66.353,36800000.0
2009-10-30 10:03:00,66.363,66.363,66.333,66.339,45200000.0
2009-10-30 10:04:00,66.357,66.37,66.357,66.361,40000000.0
2009-10-30 10:05:00,66.362,66.387,66.362,66.378,38400000.0
2009-10-30 10:06:00,66.384,66.405,66.384,66.388,33600000.0
2009-10-30 10:07:00,66.376,66.376,66.352,66.357,43600000.0
2009-10-30 10:08:00,66.33,66.339,66.329,66.332,49600000.0
2009-10-30 10:09:00,66.325,66.329,66.318,66.325,52600000.0
2009-10-30 10:10:00,66.328,66.345,66.327,66.339,46800000.0
2009-10-30 10:11:00,66.327,66.336,66.326,66.336,57400000.0
2009-10-30 10:12:00,66.303,66.303,66.28,66.28,57600000.0
2009-10-30 10:13:00,66.272,66.272,66.254,66.255,41600000.0
2009-10-30 10:14:00,66.25,66.253,66.248,66.248,30400000.0
2009-10-30 10:15:00,66.241,66.241,66.219,66.221,30400000.0
2009-10-30 10:16:00,66.207,66.212,66.205,66.209,41600000.0
2009-10-30 10:17:00,66.222,66.244,66.222,66.229,44800000.0
2009-10-30 10:18:00,66.217,66.219,66.21,66.218,78800000.0
2009-10-30 10:19:00,66.233,66.242,66.232,66.235,75200000.0
2009-10-30 10:20:00,66.23,66.241,66.23,66.241,54800000.0
2009-10-30 10:21:00,66.223,66.233,66.217,66.217,35200000.0
2009-10-30 10:22:00,66.205,66.223,66.205,66.223,49600000.0
2009-10-30 10:23:00,66.207,66.215,66.205,66.212,33600000.0
2009-10-30 10:24:00,66.209,66.236,66.209,66.236,43200000.0
2009-10-30 10:25:00,66.261,66.274,66.255,66.274,64000000.0
2009-10-30 10:26:00,66.305,66.309,66.298,66.298,36800000.0
2009-10-30 10:27:00,66.302,66.322,66.302,66.322,53200000.0
2009-10-30 10:28:00,66.323,66.346,66.323,66.346,88000000.0
2009-10-30 10:29:00,66.336,66.339,66.33,66.33,46400000.0
2009-10-30 10:30:00,66.339,66.339,66.324,66.327,27600000.0
2009-10-30 10:31:00,66.321,66.323,66.311,66.315,32000000.0
2009-10-30 10:32:00,66.312,66.327,66.31,66.327,46800000.0
2009-10-30 10:33:00,66.319,66.32,66.301,66.301,35200000.0
2009-10-30 10:34:00,66.293,66.293,66.276,66.276,17600000.0
2009-10-30 10:35:00,66.267,66.281,66.267,66.278,19200000.0
2009-10-30 10:36:00,66.283,66.283,66.266,66.273,16000000.0
2009-10-30 10:37:00,66.273,66.273,66.26,66.261,19200000.0
2009-10-30 10:38:00,66.255,66.274,66.255,66.271,28800000.0
2009-10-30 10:39:00,66.265,66.275,66.262,66.275,8000000.0
2009-10-30 10:40:00,66.29,66.295,66.29,66.295,24000000.0
2009-10-30 10:41:00,66.3,66.303,66.287,66.295,58000000.0
2009-10-30 10:42:00,66.288,66.288,66.275,66.276,38400000.0
2009-10-30 10:43:00,66.258,66.258,66.228,66.23,25600000.0
2009-10-30 10:44:00,66.233,66.239,66.224,66.239,19200000.0
2009-10-30 10:45:00,66.236,66.24,66.229,66.24,22400000.0
2009-10-30 10:46:00,66.249,66.249,66.231,66.238,29200000.0
2009-10-30 10:47:00,66.237,66.239,66.224,66.236,25600000.0
2009-10-30 10:48:00,66.242,66.254,66.242,66.254,38800000.0
2009-10-30 10:49:00,66.255,66.255,66.244,66.245,25600000.0
2009-10-30 10:50:00,66.237,66.264,66.237,66.264,59200000.0
2009-10-30 10:51:00,66.269,66.277,66.268,66.273,68800000.0
2009-10-30 10:52:00,66.275,66.285,66.272,66.283,35200000.0
2009-10-30 10:53:00,66.285,66.286,66.278,66.285,59200000.0
2009-10-30 10:54:00,66.286,66.291,66.278,66.286,54400000.0
2009-10-30 10:55:00,66.289,66.3,66.288,66.3,41600000.0
2009-10-30 10:56:00,66.297,66.3,66.285,66.299,44800000.0
2009-10-30 10:57:00,66.305,66.314,66.297,66.305,33600000.0
2009-10-30 10:58:00,66.31,66.31,66.297,66.301,40000000.0
2009-10-30 10:59:00,66.303,66.309,66.296,66.298,49600000.0
2009-10-30 11:00:00,66.305,66.318,66.302,66.31,51200000.0
2009-10-30 11:01:00,66.315,66.324,66.312,66.323,52800000.0
2009-10-30 11:02:00,66.323,66.325,66.315,66.325,19200000.0
2009-10-30 11:03:00,66.315,66.315,66.288,66.288,36800000.0
2009-10-30 11:04:00,66.291,66.292,66.283,66.283,27200000.0
2009-10-30 11:05:00,66.29,66.3,66.278,66.299,11200000.0
2009-10-30 11:06:00,66.315,66.317,66.303,66.303,30800000.0
2009-10-30 11:07:00,66.299,66.299,66.279,66.279,46400000.0
2009-10-30 11:08:00,66.271,66.283,66.271,66.277,32000000.0
2009-10-30 11:09:00,66.282,66.286,66.263,66.263,75200000.0
2009-10-30 11:10:00,66.275,66.28,66.266,66.279,36800000.0
2009-10-30 11:11:00,66.275,66.288,66.273,66.279,53200000.0
2009-10-30 11:12:00,66.287,66.288,66.272,66.278,70400000.0
2009-10-30 11:13:00,66.286,66.318,66.286,66.318,67200000.0
2009-10-30 11:14:00,66.318,66.326,66.313,66.321,57600000.0
2009-10-30 11:15:00,66.314,66.324,66.308,66.315,35200000.0
2009-10-30 11:16:00,66.32,66.323,66.306,66.323,18000000.0
2009-10-30 11:17:00,66.319,66.348,66.319,66.348,54400000.0
2009-10-30 11:18:00,66.364,66.426,66.364,66.426,73600000.0
2009-10-30 11:19:00,66.448,66.494,66.447,66.494,56400000.0
2009-10-30 11:20:00,66.533,66.553,66.533,66.543,35200000.0
2009-10-30 11:21:00,66.543,66.543,66.516,66.516,40000000.0
2009-10-30 11:22:00,66.497,66.529,66.497,66.529,41600000.0
2009-10-30 11:23:00,66.527,66.533,66.518,66.533,50600000.0
2009-10-30 11:24:00,66.545,66.565,66.545,66.565,52800000.0
2009-10-30 11:25:00,66.576,66.589,66.575,66.585,35200000.0
2009-10-30 11:26:00,66.592,66.598,66.588,66.598,27600000.0
2009-10-30 11:27:00,66.589,66.589,66.566,66.566,25600000.0
2009-10-30 11:28:00,66.56,66.564,66.547,66.547,41600000.0
2009-10-30 11:29:00,66.541,66.553,66.532,66.532,43200000.0
2009-10-30 11:30:00,66.509,66.509,66.497,66.502,11200000.0
2009-10-30 11:31:00,66.492,66.495,66.483,66.487,27200000.0
2009-10-30 11:32:00,66.486,66.486,66.48,66.481,35200000.0
2009-10-30 11:33:00,66.502,66.506,66.498,66.506,17600000.0
2009-10-30 11:34:00,66.507,66.508,66.492,66.493,33600000.0
2009-10-30 11:35:00,66.485,66.488,66.482,66.488,22400000.0
2009-10-30 11:36:00,66.488,66.49,66.48,66.49,43200000.0
2009-10-30 11:37:00,66.487,66.5,66.487,66.5,41600000.0
2009-10-30 11:38:00,66.51,66.542,66.51,66.542,27200000.0
2009-10-30 11:39:00,66.55,66.557,66.548,66.549,46400000.0
2009-10-30 11:40:00,66.542,66.553,66.542,66.546,22400000.0
2009-10-30 11:41:00,66.546,66.546,66.527,66.53,38400000.0
2009-10-30 11:42:00,66.531,66.531,66.521,66.523,38400000.0
2009-10-30 11:43:00,66.522,66.542,66.512,66.542,67200000.0
2009-10-30 11:44:00,66.528,66.532,66.517,66.532,59200000.0
2009-10-30 11:45:00,66.539,66.55,66.536,66.547,49600000.0
2009-10-30 11:46:00,66.557,66.557,66.551,66.552,60800000.0
2009-10-30 11:47:00,66.548,66.551,66.544,66.551,56000000.0
2009-10-30 11:48:00,66.545,66.555,66.542,66.555,56000000.0
2009-10-30 11:49:00,66.57,66.571,66.564,66.566,41600000.0
2009-10-30 11:50:00,66.557,66.557,66.519,66.523,44800000.0
2009-10-30 11:51:00,66.516,66.522,66.504,66.507,44800000.0
2009-10-30 11:52:00,66.507,66.527,66.502,66.526,32000000.0
2009-10-30 11:53:00,66.524,66.526,66.517,66.517,35200000.0
2009-10-30 11:54:00,66.525,66.53,66.518,66.522,48400000.0
2009-10-30 11:55:00,66.521,66.536,66.521,66.523,45600000.0
2009-10-30 11:56:00,66.524,66.526,66.518,66.52,64000000.0
2009-10-30 11:57:00,66.514,66.517,66.504,66.507,22400000.0
2009-10-30 11:58:00,66.503,66.51,66.503,66.51,41600000.0
2009-10-30 11:59:00,66.515,66.523,66.51,66.51,51200000.0
2009-10-30 12:00:00,66.476,66.476,66.443,66.462,36800000.0
2009-10-30 12:01:00,66.464,66.476,66.456,66.476,19200000.0
2009-10-30 12:02:00,66.474,66.521,66.474,66.521,32000000.0
2009-10-30 12:03:00,66.532,66.533,66.524,66.532,51200000.0
2009-10-30 12:04:00,66.525,66.525,66.486,66.489,24000000.0
2009-10-30 12:05:00,66.479,66.479,66.454,66.454,28200000.0
2009-10-30 12:06:00,66.45,66.476,66.443,66.476,24400000.0
2009-10-30 12:07:00,66.487,66.503,66.487,66.497,20800000.0
2009-10-30 12:08:00,66.501,66.508,66.496,66.499,43600000.0
2009-10-30 12:09:00,66.496,66.503,66.491,66.492,25600000.0
2009-10-30 12:10:00,66.494,66.497,66.483,66.49,11200000.0
2009-10-30 12:11:00,66.487,66.487,66.471,66.48,27200000.0
2009-10-30 12:12:00,66.476,66.476,66.46,66.464,30400000.0
2009-10-30 12:13:00,66.463,66.472,66.461,66.472,14400000.0
2009-10-30 12:14:00,66.472,66.472,66.463,66.467,41600000.0
2009-10-30 12:15:00,66.469,66.49,66.467,66.49,27200000.0
2009-10-30 12:16:00,66.49,66.5,66.487,66.498,27200000.0
2009-10-30 12:17:00,66.499,66.5,66.494,66.495,43200000.0
2009-10-30 12:18:00,66.496,66.501,66.492,66.501,25600000.0
2009-10-30 12:19:00,66.501,66.513,66.497,66.513,34600000.0
2009-10-30 12:20:00,66.516,66.524,66.514,66.517,36800000.0
2009-10-30 12:21:00,66.517,66.53,66.515,66.526,59200000.0
2009-10-30 12:22:00,66.523,66.534,66.521,66.534,30400000.0
2009-10-30 12:23:00,66.525,66.534,66.517,66.522,32000000.0
2009-10-30 12:24:00,66.528,66.543,66.527,66.543,33600000.0
2009-10-30 12:25:00,66.544,66.546,66.519,66.519,22400000.0
2009-10-30 12:26:00,66.518,66.525,66.511,66.515,30400000.0
2009-10-30 12:27:00,66.513,66.513,66.5,66.5,30400000.0
2009-10-30 12:28:00,66.463,66.489,66.463,66.487,61200000.0
2009-10-30 12:29:00,66.506,66.562,66.417,66.417,115200000.0
2009-10-30 12:30:00,66.4,66.496,66.365,66.496,46400000.0
2009-10-30 12:31:00,66.511,66.525,66.511,66.519,70400000.0
2009-10-30 12:32:00,66.518,66.525,66.513,66.513,29600000.0
2009-10-30 12:33:00,66.507,66.507,66.482,66.482,40000000.0
2009-10-30 12:34:00,66.469,66.469,66.46,66.463,27200000.0
2009-10-30 12:35:00,66.466,66.466,66.446,66.446,25600000.0
2009-10-30 12:36:00,66.432,66.439,66.427,66.427,48000000.0
2009-10-30 12:37:00,66.413,66.413,66.362,66.362,8000000.0
2009-10-30 12:38:00,66.37,66.374,66.369,66.369,9600000.0
2009-10-30 12:39:00,66.324,66.324,66.309,66.319,24000000.0
2009-10-30 12:40:00,66.325,66.335,66.321,66.333,16000000.0
2009-10-30 12:41:00,66.335,66.335,66.316,66.316,22400000.0
2009-10-30 12:42:00,66.317,66.322,66.315,66.315,22400000.0
2009-10-30 12:43:00,66.322,66.351,66.322,66.351,36800000.0
2009-10-30 12:44:00,66.362,66.405,66.362,66.405,22400000.0
2009-10-30 12:45:00,66.402,66.402,66.391,66.391,35200000.0
2009-10-30 12:46:00,66.387,66.426,66.387,66.426,44800000.0
2009-10-30 12:47:00,66.418,66.44,66.417,66.44,30400000.0
2009-10-30 12:48:00,66.448,66.46,66.441,66.441,32400000.0
2009-10-30 12:49:00,66.416,66.436,66.416,66.428,40000000.0
2009-10-30 12:50:00,66.414,66.414,66.403,66.411,28800000.0
2009-10-30 12:51:00,66.42,66.433,66.42,66.421,22400000.0
2009-10-30 12:52:00,66.406,66.408,66.394,66.408,25600000.0
2009-10-30 12:53:00,66.435,66.436,66.415,66.436,17600000.0
2009-10-30 12:54:00,66.451,66.47,66.451,66.462,25000000.0
2009-10-30 12:55:00,66.474,66.489,66.467,66.489,24000000.0
2009-10-30 12:56:00,66.487,66.498,66.487,66.498,12800000.0
2009-10-30 12:57:00,66.512,66.516,66.503,66.512,27200000.0
2009-10-30 12:58:00,66.512,66.527,66.512,66.527,19200000.0
2009-10-30 12:59:00,66.516,66.516,66.511,66.511,14400000.0
2009-10-30 13:00:00,66.521,66.521,66.5,66.511,12800000.0
2009-10-30 13:01:00,66.529,66.537,66.527,66.537,17600000.0
2009-10-30 13:02:00,66.521,66.521,66.496,66.496,9000000.0
2009-10-30 13:03:00,66.486,66.493,66.486,66.491,8000000.0
2009-10-30 13:04:00,66.499,66.499,66.475,66.475,16000000.0
2009-10-30 13:05:00,66.458,66.464,66.456,66.457,12800000.0
2009-10-30 13:06:00,66.462,66.462,66.448,66.448,18000000.0
2009-10-30 13:07:00,66.435,66.437,66.425,66.425,12800000.0
2009-10-30 13:08:00,66.43,66.43,66.417,66.428,32000000.0
2009-10-30 13:09:00,66.435,66.44,66.432,66.432,28800000.0
2009-10-30 13:10:00,66.44,66.44,66.426,66.438,32000000.0
2009-10-30 13:11:00,66.443,66.448,66.443,66.448,19200000.0
2009-10-30 13:12:00,66.444,66.45,66.439,66.446,16000000.0
2009-10-30 13:13:00,66.43,66.448,66.428,66.448,11200000.0
2009-10-30 13:14:00,66.466,66.47,66.466,66.47,8000000.0
2009-10-30 13:15:00,66.463,66.471,66.461,66.471,16000000.0
2009-10-30 13:16:00,66.464,66.464,66.457,66.457,25600000.0
2009-10-30 13:17:00,66.459,66.459,66.438,66.438,17600000.0
2009-10-30 13:18:00,66.418,66.434,66.413,66.434,55400000.0
2009-10-30 13:19:00,66.42,66.433,66.42,66.43,32000000.0
2009-10-30 13:20:00,66.448,66.452,66.447,66.447,38400000.0
2009-10-30 13:21:00,66.458,66.463,66.451,66.452,56000000.0
2009-10-30 13:22:00,66.454,66.474,66.454,66.474,35200000.0
2009-10-30 13:23:00,66.485,66.485,66.475,66.483,14400000.0
2009-10-30 13:24:00,66.484,66.505,66.48,66.505,14400000.0
2009-10-30 13:25:00,66.497,66.517,66.497,66.517,33600000.0
2009-10-30 13:26:00,66.507,66.525,66.507,66.524,24000000.0
2009-10-30 13:27:00,66.528,66.544,66.528,66.533,40000000.0
2009-10-30 13:28:00,66.533,66.533,66.514,66.515,20800000.0
2009-10-30 13:29:00,66.512,66.524,66.504,66.504,22400000.0
2009-10-30 13:30:00,66.509,66.531,66.509,66.514,36800000.0
2009-10-30 13:31:00,66.498,66.501,66.48,66.494,36800000.0
2009-10-30 13:32:00,66.508,66.515,66.502,66.515,17600000.0
2009-10-30 13:33:00,66.557,66.578,66.551,66.578,12800000.0
2009-10-30 13:34:00,66.592,66.592,66.57,66.576,54400000.0
2009-10-30 13:35:00,66.584,66.584,66.547,66.547,12800000.0
2009-10-30 13:36:00,66.524,66.543,66.522,66.531,48000000.0
2009-10-30 13:37:00,66.521,66.526,66.511,66.511,24400000.0
2009-10-30 13:38:00,66.504,66.504,66.494,66.497,28800000.0
2009-10-30 13:39:00,66.498,66.527,66.498,66.527,25600000.0
2009-10-30 13:40:00,66.524,66.524,66.497,66.497,9600000.0
2009-10-30 13:41:00,66.479,66.479,66.458,66.458,16000000.0
2009-10-30 13:42:00,66.453,66.453,66.44,66.444,22400000.0
2009-10-30 13:43:00,66.442,66.442,66.414,66.414,25600000.0
2009-10-30 13:44:00,66.405,66.415,66.405,66.409,28800000.0
2009-10-30 13:45:00,66.433,66.475,66.433,66.475,12800000.0
2009-10-30 13:46:00,66.486,66.5,66.486,66.493,19200000.0
2009-10-30 13:47:00,66.492,66.512,66.492,66.512,27200000.0
2009-10-30 13:48:00,66.515,66.524,66.514,66.514,22400000.0
2009-10-30 13:49:00,66.524,66.524,66.499,66.499,33600000.0
2009-10-30 13:50:00,66.493,66.501,66.49,66.501,33600000.0
2009-10-30 13:51:00,66.487,66.489,66.471,66.471,30400000.0
2009-10-30 13:52:00,66.448,66.453,66.443,66.449,40000000.0
2009-10-30 13:53:00,66.451,66.455,66.442,66.443,36800000.0
2009-10-30 13:54:00,66.43,66.43,66.423,66.423,24000000.0
2009-10-30 13:55:00,66.4,66.408,66.394,66.408,11200000.0
2009-10-30 13:56:00,66.412,66.429,66.412,66.429,14400000.0
2009-10-30 13:57:00,66.438,66.444,66.438,66.443,14400000.0
2009-10-30 13:58:00,66.441,66.454,66.441,66.454,32000000.0
2009-10-30 13:59:00,66.456,66.47,66.456,66.468,48000000.0
2009-10-30 14:00:00,66.464,66.474,66.456,66.474,32000000.0
2009-10-30 14:01:00,66.478,66.496,66.476,66.476,14400000.0
2009-10-30 14:02:00,66.479,66.486,66.474,66.48,29200000.0
2009-10-30 14:03:00,66.48,66.506,66.48,66.506,14400000.0
2009-10-30 14:04:00,66.515,66.532,66.515,66.532,14400000.0
2009-10-30 14:05:00,66.546,66.546,66.535,66.537,25600000.0
2009-10-30 14:06:00,66.532,66.551,66.532,66.551,17600000.0
2009-10-30 14:07:00,66.558,66.558,66.539,66.539,38400000.0
2009-10-30 14:08:00,66.527,66.549,66.527,66.549,24000000.0
2009-10-30 14:09:00,66.552,66.564,66.541,66.561,11200000.0
2009-10-30 14:10:00,66.563,66.574,66.56,66.574,17600000.0
2009-10-30 14:11:00,66.576,66.586,66.574,66.582,12800000.0
2009-10-30 14:12:00,66.584,66.588,66.583,66.583,12800000.0
2009-10-30 14:13:00,66.582,66.589,66.58,66.589,24000000.0
2009-10-30 14:14:00,66.593,66.602,66.59,66.595,20800000.0
2009-10-30 14:15:00,66.598,66.598,66.581,66.592,33600000.0
2009-10-30 14:16:00,66.591,66.596,66.586,66.596,27200000.0
2009-10-30 14:17:00,66.586,66.594,66.584,66.584,11200000.0
2009-10-30 14:18:00,66.586,66.586,66.571,66.571,16000000.0
2009-10-30 14:19:00,66.571,66.571,66.563,66.564,40000000.0
2009-10-30 14:20:00,66.562,66.562,66.543,66.544,16000000.0
2009-10-30 14:21:00,66.531,66.536,66.527,66.536,33600000.0
2009-10-30 14:22:00,66.541,66.55,66.541,66.543,14400000.0
2009-10-30 14:23:00,66.53,66.53,66.514,66.514,17600000.0
2009-10-30 14:24:00,66.507,66.509,66.502,66.505,37200000.0
2009-10-30 14:25:00,66.496,66.496,66.484,66.484,12800000.0
2009-10-30 14:26:00,66.493,66.494,66.482,66.486,19200000.0
2009-10-30 14:27:00,66.499,66.519,66.499,66.519,11200000.0
2009-10-30 14:28:00,66.514,66.514,66.494,66.494,8000000.0
2009-10-30 14:29:00,66.476,66.476,66.445,66.445,8000000.0
2009-10-30 14:30:00,66.439,66.449,66.355,66.355,11200000.0
2009-10-30 14:31:00,66.456,66.458,66.36,66.45,16000000.0
2009-10-30 14:32:00,66.442,66.442,66.429,66.429,9600000.0
2009-10-30 14:33:00,66.441,66.455,66.441,66.454,9600000.0
2009-10-30 14:34:00,66.438,66.474,66.438,66.474,17600000.0
2009-10-30 14:35:00,66.505,66.505,66.489,66.489,11200000.0
2009-10-30 14:36:00,66.475,66.513,66.475,66.513,8000000.0
2009-10-30 14:37:00,66.513,66.513,66.476,66.484,12800000.0
2009-10-30 14:38:00,66.492,66.493,66.464,66.48,11200000.0
2009-10-30 14:39:00,66.491,66.502,66.481,66.481,17600000.0
2009-10-30 14:40:00,66.468,66.468,66.45,66.454,16000000.0
2009-10-30 14:41:00,66.449,66.457,66.445,66.448,11200000.0
2009-10-30 14:42:00,66.445,66.457,66.443,66.452,12800000.0
2009-10-30 14:43:00,66.469,66.469,66.44,66.44,8000000.0
2009-10-30 14:44:00,66.444,66.444,66.427,66.431,13200000.0
2009-10-30 14:45:00,66.418,66.419,66.385,66.385,8000000.0
2009-10-30 14:46:00,66.364,66.364,66.342,66.342,17600000.0
2009-10-30 14:47:00,66.334,66.338,66.33,66.332,12800000.0
2009-10-30 14:48:00,66.316,66.316,66.303,66.307,11200000.0
2009-10-30 14:49:00,66.308,66.325,66.308,66.325,9600000.0
2009-10-30 14:50:00,66.309,66.309,66.285,66.285,8000000.0
2009-10-30 14:51:00,66.289,66.292,66.287,66.287,8000000.0
2009-10-30 14:52:00,66.264,66.264,66.162,66.162,14400000.0
2009-10-30 14:53:00,66.129,66.129,66.098,66.106,8000000.0
2009-10-30 14:54:00,66.122,66.131,66.119,66.128,12800000.0
2009-10-30 14:55:00,66.138,66.153,66.137,66.153,16000000.0
2009-10-30 14:56:00,66.148,66.159,66.148,66.157,8000000.0
2009-10-30 14:57:00,66.157,66.157,66.122,66.122,12800000.0
2009-10-30 14:58:00,66.11,66.11,66.071,66.071,14400000.0
2009-10-30 14:59:00,66.056,66.056,66.042,66.045,8000000.0
2009-10-30 15:00:00,66.054,66.054,66.005,66.005,16000000.0
2009-10-30 15:01:00,66.018,66.046,66.018,66.042,17600000.0
2009-10-30 15:02:00,66.044,66.044,66.035,66.035,8000000.0
2009-10-30 15:03:00,66.012,66.017,66.008,66.013,12800000.0
2009-10-30 15:04:00,66.002,66.011,66.001,66.01,16000000.0
2009-10-30 15:05:00,66.013,66.024,66.01,66.024,13200000.0
2009-10-30 15:06:00,66.014,66.035,66.014,66.03,11200000.0
2009-10-30 15:07:00,66.08,66.113,66.073,66.113,11200000.0
2009-10-30 15:08:00,66.133,66.195,66.133,66.193,11200000.0
2009-10-30 15:09:00,66.212,66.231,66.212,66.231,14400000.0
2009-10-30 15:10:00,66.231,66.231,66.217,66.225,9600000.0
2009-10-30 15:11:00,66.196,66.196,66.164,66.164,11200000.0
2009-10-30 15:12:00,66.132,66.152,66.132,66.152,9600000.0
2009-10-30 15:13:00,66.189,66.208,66.189,66.193,12800000.0
2009-10-30 15:14:00,66.179,66.179,66.166,66.171,8000000.0
2009-10-30 15:15:00,66.169,66.176,66.157,66.161,17600000.0
2009-10-30 15:16:00,66.147,66.147,66.131,66.143,12800000.0
2009-10-30 15:17:00,66.137,66.137,66.115,66.115,14400000.0
2009-10-30 15:18:00,66.125,66.147,66.125,66.144,12800000.0
2009-10-30 15:19:00,66.145,66.145,66.122,66.135,16000000.0
2009-10-30 15:20:00,66.144,66.157,66.144,66.152,17600000.0
2009-10-30 15:21:00,66.154,66.176,66.078,66.176,17600000.0
2009-10-30 15:22:00,66.189,66.204,66.189,66.198,11200000.0
2009-10-30 15:23:00,66.215,66.222,66.201,66.201,11200000.0
2009-10-30 15:24:00,66.178,66.184,66.177,66.183,11200000.0
2009-10-30 15:25:00,66.185,66.198,66.185,66.193,8000000.0
2009-10-30 15:26:00,66.19,66.202,66.188,66.188,14400000.0
2009-10-30 15:27:00,66.183,66.193,66.177,66.193,12800000.0
2009-10-30 15:28:00,66.193,66.195,66.171,66.185,11200000.0
2009-10-30 15:29:00,66.182,66.185,66.176,66.176,17600000.0
2009-10-30 15:30:00,66.208,66.208,66.199,66.2,17600000.0
2009-10-30 15:31:00,66.184,66.184,66.15,66.15,12800000.0
2009-10-30 15:32:00,66.162,66.162,66.154,66.154,11200000.0
2009-10-30 15:33:00,66.122,66.128,66.106,66.112,11200000.0
2009-10-30 15:34:00,66.122,66.15,66.122,66.15,12800000.0
2009-10-30 15:35:00,66.148,66.168,66.148,66.168,8000000.0
2009-10-30 15:36:00,66.175,66.177,66.16,66.177,14800000.0
2009-10-30 15:37:00,66.177,66.177,66.146,66.148,16000000.0
2009-10-30 15:38:00,66.165,66.177,66.16,66.177,16000000.0
2009-10-30 15:39:00,66.162,66.176,66.162,66.168,17600000.0
2009-10-30 15:40:00,66.169,66.173,66.151,66.151,12800000.0
2009-10-30 15:41:00,66.146,66.155,66.143,66.154,16000000.0
2009-10-30 15:42:00,66.174,66.332,66.174,66.332,8000000.0
2009-10-30 15:43:00,66.408,66.415,66.379,66.379,12800000.0
2009-10-30 15:44:00,66.411,66.411,66.365,66.365,16000000.0
2009-10-30 15:45:00,66.399,66.408,66.374,66.374,8000000.0
2009-10-30 15:46:00,66.366,66.366,66.226,66.226,11200000.0
2009-10-30 15:47:00,66.245,66.258,66.242,66.242,11200000.0
2009-10-30 15:48:00,66.212,66.241,66.212,66.232,12800000.0
2009-10-30 15:49:00,66.229,66.252,66.229,66.251,11200000.0
2009-10-30 15:50:00,66.269,66.29,66.269,66.273,14400000.0
2009-10-30 15:51:00,66.26,66.269,66.253,66.253,11200000.0
2009-10-30 15:52:00,66.234,66.247,66.228,66.228,11200000.0
2009-10-30 15:53:00,66.204,66.237,66.204,66.237,12800000.0
2009-10-30 15:54:00,66.236,66.24,66.206,66.206,8000000.0
2009-10-30 15:55:00,66.216,66.216,66.198,66.211,18000000.0
2009-10-30 15:56:00,66.218,66.241,66.218,66.241,8000000.0
2009-10-30 15:57:00,66.243,66.25,66.237,66.24,12800000.0
2009-10-30 15:58:00,66.22,66.225,66.209,66.209,11200000.0
2009-10-30 15:59:00,66.201,66.21,66.18,66.18,11200000.0
2009-10-30 16:00:00,66.185,66.245,66.185,66.245,11200000.0
2009-10-30 16:01:00,66.225,66.255,66.225,66.255,11200000.0
2009-10-30 16:02:00,66.26,66.294,66.26,66.294,17600000.0
2009-10-30 16:03:00,66.289,66.29,66.275,66.29,12800000.0
2009-10-30 16:04:00,66.278,66.278,66.261,66.265,8000000.0
2009-10-30 16:05:00,66.261,66.289,66.256,66.289,9600000.0
2009-10-30 16:06:00,66.314,66.314,66.287,66.287,16000000.0
2009-10-30 16:07:00,66.295,66.311,66.295,66.298,11200000.0
2009-10-30 16:08:00,66.292,66.311,66.291,66.311,11200000.0
2009-10-30 16:09:00,66.293,66.317,66.286,66.313,17600000.0
2009-10-30 16:10:00,66.319,66.325,66.305,66.305,9600000.0
2009-10-30 16:11:00,66.309,66.309,66.26,66.26,11200000.0
2009-10-30 16:12:00,66.248,66.249,66.218,66.218,9600000.0
2009-10-30 16:13:00,66.239,66.239,66.216,66.223,11200000.0
2009-10-30 16:14:00,66.24,66.24,66.235,66.238,9600000.0
2009-10-30 16:15:00,66.236,66.236,66.212,66.212,11200000.0
2009-10-30 16:16:00,66.202,66.202,66.169,66.178,11200000.0
2009-10-30 16:17:00,66.185,66.234,66.185,66.234,17600000.0
2009-10-30 16:18:00,66.236,66.236,66.216,66.217,12800000.0
2009-10-30 16:19:00,66.214,66.22,66.211,66.214,11200000.0
2009-10-30 16:20:00,66.231,66.253,66.231,66.244,11200000.0
2009-10-30 16:21:00,66.212,66.227,66.209,66.22,11200000.0
2009-10-30 16:22:00,66.216,66.216,66.202,66.202,9600000.0
2009-10-30 16:23:00,66.193,66.201,66.184,66.201,12800000.0
2009-10-30 16:24:00,66.213,66.226,66.213,66.222,11200000.0
2009-10-30 16:25:00,66.214,66.236,66.214,66.236,12800000.0
2009-10-30 16:26:00,66.248,66.253,66.233,66.233,13200000.0
2009-10-30 16:27:00,66.231,66.231,66.222,66.228,17600000.0
2009-10-30 16:28:00,66.245,66.245,66.223,66.223,11200000.0
2009-10-30 16:29:00,66.217,66.217,66.19,66.205,14400000.0
2009-10-30 16:30:00,66.216,66.225,66.199,66.225,14400000.0
2009-10-30 16:31:00,66.243,66.243,66.226,66.24,14400000.0
2009-10-30 16:32:00,66.241,66.244,66.224,66.233,8000000.0
2009-10-30 16:33:00,66.223,66.223,66.214,66.221,9600000.0
2009-10-30 16:34:00,66.228,66.232,66.213,66.221,17600000.0
2009-10-30 16:35:00,66.222,66.222,66.208,66.22,12800000.0
2009-10-30 16:36:00,66.207,66.222,66.207,66.213,11200000.0
2009-10-30 16:37:00,66.193,66.193,66.167,66.167,12800000.0
2009-10-30 16:38:00,66.174,66.177,66.162,66.162,14400000.0
2009-10-30 16:39:00,66.166,66.174,66.165,66.165,12800000.0
2009-10-30 16:40:00,66.182,66.182,66.16,66.167,17600000.0
2009-10-30 16:41:00,66.156,66.156,66.134,66.134,12800000.0
2009-10-30 16:42:00,66.132,66.149,66.128,66.149,11200000.0
2009-10-30 16:43:00,66.15,66.15,66.118,66.118,12800000.0
2009-10-30 16:44:00,66.131,66.185,66.131,66.185,11200000.0
2009-10-30 16:45:00,66.17,66.187,66.17,66.181,11200000.0
2009-10-30 16:46:00,66.185,66.199,66.177,66.195,14400000.0
2009-10-30 16:47:00,66.191,66.203,66.18,66.182,17600000.0
2009-10-30 16:48:00,66.197,66.197,66.188,66.19,11200000.0
2009-10-30 16:49:00,66.176,66.188,66.174,66.182,11200000.0
2009-10-30 16:50:00,66.213,66.226,66.213,66.214,17600000.0
2009-10-30 16:51:00,66.209,66.209,66.14,66.14,11200000.0
2009-10-30 16:52:00,66.203,66.204,66.191,66.199,11200000.0
2009-10-30 16:53:00,66.194,66.196,66.185,66.196,8000000.0
2009-10-30 16:54:00,66.202,66.214,66.198,66.214,9600000.0
2009-10-30 16:55:00,66.213,66.214,66.201,66.213,14400000.0
2009-10-30 16:56:00,66.226,66.23,66.212,66.214,12800000.0
2009-10-30 16:57:00,66.215,66.225,66.211,66.211,16000000.0
2009-10-30 16:58:00,66.24,66.258,66.24,66.247,12800000.0
2009-10-30 16:59:00,66.252,66.252,66.23,66.237,12800000.0
2009-10-30 17:00:00,66.232,66.242,66.232,66.238,11200000.0
2009-10-30 17:01:00,66.239,66.239,66.141,66.224,12800000.0
2009-10-30 17:02:00,66.226,66.237,66.226,66.237,16000000.0
2009-10-30 17:03:00,66.232,66.232,66.2,66.2,8000000.0
2009-10-30 17:04:00,66.163,66.163,66.127,66.127,11200000.0
2009-10-30 17:05:00,66.103,66.103,66.041,66.041,17600000.0
2009-10-30 17:06:00,66.041,66.055,66.024,66.055,11200000.0
2009-10-30 17:07:00,66.053,66.097,66.053,66.097,11200000.0
2009-10-30 17:08:00,66.078,66.078,66.023,66.023,17600000.0
2009-10-30 17:09:00,66.001,66.001,65.971,65.971,7800000.0
2009-10-30 17:10:00,65.948,65.948,65.923,65.928,11200000.0
2009-10-30 17:11:00,65.933,65.933,65.92,65.925,12800000.0
2009-10-30 17:12:00,65.892,65.892,65.799,65.799,12800000.0
2009-10-30 17:13:00,65.802,65.802,65.792,65.796,12800000.0
2009-10-30 17:14:00,65.791,65.791,65.71,65.71,12800000.0
2009-10-30 17:15:00,65.673,65.678,65.663,65.676,12800000.0
2009-10-30 17:16:00,65.672,65.68,65.636,65.636,11200000.0
2009-10-30 17:17:00,65.644,65.644,65.62,65.62,11200000.0
2009-10-30 17:18:00,65.606,65.631,65.606,65.631,9600000.0
2009-10-30 17:19:00,65.617,65.617,65.597,65.599,8000000.0
2009-10-30 17:20:00,65.631,65.67,65.631,65.67,11200000.0
2009-10-30 17:21:00,65.673,65.695,65.658,65.695,12800000.0
2009-10-30 17:22:00,65.7,65.7,65.594,65.674,11200000.0
2009-10-30 17:23:00,65.677,65.683,65.677,65.683,8400000.0
2009-10-30 17:24:00,65.687,65.702,65.687,65.702,11200000.0
2009-10-30 17:25:00,65.684,65.684,65.624,65.624,11200000.0
2009-10-30 17:26:00,65.596,65.596,65.589,65.589,11200000.0
2009-10-30 17:27:00,65.61,65.612,65.601,65.601,17600000.0
2009-10-30 17:28:00,65.6,65.606,65.592,65.605,12800000.0
2009-10-30 17:29:00,65.589,65.593,65.551,65.551,12800000.0
2009-10-30 17:30:00,65.585,65.592,65.579,65.579,11200000.0
2009-10-30 17:31:00,65.602,65.602,65.586,65.597,9600000.0
2009-10-30 17:32:00,65.597,65.597,65.584,65.588,11600000.0
2009-10-30 17:33:00,65.591,65.604,65.591,65.592,12800000.0
2009-10-30 17:34:00,65.59,65.59,65.575,65.582,11200000.0
2009-10-30 17:35:00,65.564,65.564,65.512,65.512,12800000.0
2009-10-30 17:36:00,65.509,65.513,65.5,65.513,11200000.0
2009-10-30 17:37:00,65.486,65.486,65.38,65.38,9600000.0
2009-10-30 17:38:00,65.383,65.413,65.383,65.413,8000000.0
2009-10-30 17:39:00,65.422,65.463,65.422,65.461,17600000.0
2009-10-30 17:40:00,65.469,65.489,65.469,65.479,11200000.0
2009-10-30 17:41:00,65.487,65.521,65.487,65.521,11200000.0
2009-10-30 17:42:00,65.507,65.54,65.507,65.54,11200000.0
2009-10-30 17:43:00,65.557,65.598,65.557,65.598,8000000.0
2009-10-30 17:44:00,65.623,65.623,65.599,65.604,12800000.0
2009-10-30 17:45:00,65.598,65.609,65.581,65.581,11200000.0
2009-10-30 17:46:00,65.543,65.543,65.512,65.512,12800000.0
2009-10-30 17:47:00,65.507,65.509,65.495,65.505,12800000.0
2009-10-30 17:48:00,65.506,65.506,65.481,65.486,11200000.0
2009-10-30 17:49:00,65.473,65.48,65.473,65.48,11600000.0
2009-10-30 17:50:00,65.478,65.482,65.465,65.465,12800000.0
2009-10-30 17:51:00,65.437,65.437,65.391,65.398,11200000.0
2009-10-30 17:52:00,65.407,65.438,65.401,65.438,12800000.0
2009-10-30 17:53:00,65.448,65.448,65.379,65.379,17600000.0
2009-10-30 17:54:00,65.364,65.364,65.337,65.337,8000000.0
2009-10-30 17:55:00,65.349,65.388,65.349,65.38,12800000.0
2009-10-30 17:56:00,65.369,65.4,65.369,65.4,11200000.0
2009-10-30 17:57:00,65.416,65.466,65.415,65.466,9600000.0
2009-10-30 17:58:00,65.486,65.51,65.479,65.51,12800000.0
2009-10-30 17:59:00,65.525,65.525,65.438,65.438,11200000.0
2009-10-30 18:00:00,65.404,65.404,65.345,65.37,17600000.0
2009-10-30 18:01:00,65.364,65.385,65.294,65.294,9600000.0
2009-10-30 18:02:00,65.406,65.451,65.406,65.451,12800000.0
2009-10-30 18:03:00,65.461,65.461,65.443,65.451,12800000.0
2009-10-30 18:04:00,65.465,65.485,65.465,65.485,11200000.0
2009-10-30 18:05:00,65.487,65.487,65.469,65.469,17600000.0
2009-10-30 18:06:00,65.494,65.548,65.494,65.545,12800000.0
2009-10-30 18:07:00,65.604,65.611,65.597,65.597,11200000.0
2009-10-30 18:08:00,65.583,65.591,65.573,65.573,16000000.0
2009-10-30 18:09:00,65.565,65.596,65.565,65.596,8000000.0
2009-10-30 18:10:00,65.584,65.598,65.584,65.597,12200000.0
2009-10-30 18:11:00,65.614,65.623,65.612,65.623,11200000.0
2009-10-30 18:12:00,65.611,65.62,65.609,65.62,16000000.0
2009-10-30 18:13:00,65.595,65.606,65.549,65.549,11200000.0
2009-10-30 18:14:00,65.519,65.548,65.519,65.54,12800000.0
2009-10-30 18:15:00,65.531,65.535,65.494,65.494,8000000.0
2009-10-30 18:16:00,65.461,65.481,65.459,65.481,12800000.0
2009-10-30 18:17:00,65.5,65.5,65.448,65.448,11200000.0
2009-10-30 18:18:00,65.43,65.473,65.43,65.473,11200000.0
2009-10-30 18:19:00,65.479,65.479,65.451,65.451,8000000.0
2009-10-30 18:20:00,65.456,65.457,65.448,65.451,12800000.0
2009-10-30 18:21:00,65.456,65.466,65.456,65.456,11200000.0
2009-10-30 18:22:00,65.445,65.449,65.376,65.376,7400000.0
2009-10-30 18:23:00,65.453,65.453,65.424,65.43,16000000.0
2009-10-30 18:24:00,65.416,65.416,65.391,65.391,12800000.0
2009-10-30 18:25:00,65.39,65.39,65.324,65.324,11200000.0
2009-10-30 18:26:00,65.298,65.298,65.233,65.233,12800000.0
2009-10-30 18:27:00,65.164,65.164,65.079,65.079,14800000.0
2009-10-30 18:28:00,65.027,65.034,65.026,65.034,14400000.0
2009-10-30 18:29:00,65.031,65.071,65.031,65.071,12800000.0
2009-10-30 18:30:00,65.074,65.11,65.071,65.11,11200000.0
2009-10-30 18:31:00,65.136,65.137,65.115,65.115,12200000.0
2009-10-30 18:32:00,65.116,65.116,65.099,65.102,11200000.0
2009-10-30 18:33:00,65.11,65.11,65.058,65.058,11200000.0
2009-10-30 18:34:00,65.047,65.108,65.047,65.108,9600000.0
2009-10-30 18:35:00,65.128,65.136,65.118,65.135,12800000.0
2009-10-30 18:36:00,65.142,65.158,65.142,65.155,12800000.0
2009-10-30 18:37:00,65.157,65.178,65.157,65.167,17600000.0
2009-10-30 18:38:00,65.165,65.169,65.161,65.161,11200000.0
2009-10-30 18:39:00,65.168,65.191,65.168,65.191,16000000.0
2009-10-30 18:40:00,65.195,65.247,65.195,65.247,12800000.0
2009-10-30 18:41:00,65.247,65.247,65.203,65.203,14400000.0
2009-10-30 18:42:00,65.186,65.198,65.18,65.198,11200000.0
2009-10-30 18:43:00,65.19,65.19,65.15,65.15,12800000.0
2009-10-30 18:44:00,65.143,65.152,65.133,65.133,11200000.0
2009-10-30 18:45:00,65.13,65.134,65.123,65.134,11600000.0
2009-10-30 18:46:00,65.135,65.137,65.13,65.13,9600000.0
2009-10-30 18:47:00,65.119,65.119,65.082,65.082,12800000.0
2009-10-30 18:48:00,65.076,65.076,65.029,65.029,12800000.0
2009-10-30 18:49:00,64.974,64.974,64.95,64.958,12800000.0
2009-10-30 18:50:00,64.964,64.985,64.964,64.975,17600000.0
2009-10-30 18:51:00,64.981,64.986,64.951,64.951,12800000.0
2009-10-30 18:52:00,64.929,64.933,64.908,64.92,14400000.0
2009-10-30 18:53:00,64.933,64.969,64.93,64.967,12800000.0
2009-10-30 18:54:00,64.976,64.999,64.976,64.999,11200000.0
2009-10-30 18:55:00,64.993,64.993,64.977,64.977,11200000.0
2009-10-30 18:56:00,64.994,64.994,64.97,64.972,16000000.0
2009-10-30 18:57:00,64.964,64.967,64.919,64.92,11200000.0
2009-10-30 18:58:00,64.924,64.944,64.924,64.944,11200000.0
2009-10-30 18:59:00,64.939,64.939,64.916,64.916,17600000.0
2009-10-30 19:00:00,64.918,64.965,64.918,64.965,8000000.0
2009-10-30 19:01:00,64.969,64.979,64.964,64.964,12800000.0
2009-10-30 19:02:00,64.973,64.991,64.973,64.986,11200000.0
2009-10-30 19:03:00,65.017,65.028,65.015,65.028,12800000.0
2009-10-30 19:04:00,65.02,65.038,65.02,65.036,9600000.0
2009-10-30 19:05:00,65.056,65.079,65.056,65.079,14400000.0
2009-10-30 19:06:00,65.104,65.108,65.084,65.084,16000000.0
2009-10-30 19:07:00,65.079,65.079,65.07,65.073,9600000.0
2009-10-30 19:08:00,65.075,65.075,65.035,65.035,17600000.0
2009-10-30 19:09:00,65.032,65.041,64.998,64.998,12800000.0
2009-10-30 19:10:00,64.986,65.001,64.974,65.001,17600000.0
2009-10-30 19:11:00,65.002,65.002,64.985,64.985,9600000.0
2009-10-30 19:12:00,64.96,64.969,64.96,64.969,11200000.0
2009-10-30 19:13:00,64.973,64.994,64.965,64.994,11200000.0
2009-10-30 19:14:00,64.998,64.998,64.972,64.972,9600000.0
2009-10-30 19:15:00,64.95,64.972,64.95,64.969,12800000.0
2009-10-30 19:16:00,64.951,64.957,64.946,64.95,12800000.0
2009-10-30 19:17:00,64.946,64.946,64.926,64.926,12800000.0
2009-10-30 19:18:00,64.913,64.922,64.913,64.917,17600000.0
2009-10-30 19:19:00,64.913,64.913,64.891,64.891,16000000.0
2009-10-30 19:20:00,64.895,64.895,64.857,64.857,14400000.0
2009-10-30 19:21:00,64.85,64.85,64.832,64.841,16000000.0
2009-10-30 19:22:00,64.836,64.843,64.808,64.808,9600000.0
2009-10-30 19:23:00,64.793,64.793,64.742,64.742,9600000.0
2009-10-30 19:24:00,64.741,64.742,64.713,64.721,17600000.0
2009-10-30 19:25:00,64.722,64.722,64.709,64.714,9600000.0
2009-10-30 19:26:00,64.696,64.696,64.633,64.633,11200000.0
2009-10-30 19:27:00,64.608,64.608,64.585,64.585,11200000.0
2009-10-30 19:28:00,64.59,64.604,64.589,64.589,12800000.0
2009-10-30 19:29:00,64.613,64.646,64.613,64.646,11200000.0
2009-10-30 19:30:00,64.655,64.658,64.644,64.658,8000000.0
2009-10-30 19:31:00,64.659,64.668,64.646,64.668,17600000.0
2009-10-30 19:32:00,64.679,64.679,64.601,64.601,8000000.0
2009-10-30 19:33:00,64.577,64.577,64.538,64.538,12800000.0
2009-10-30 19:34:00,64.491,64.491,64.457,64.457,9600000.0
2009-10-30 19:35:00,64.452,64.471,64.452,64.457,17600000.0
2009-10-30 19:36:00,64.459,64.459,64.451,64.451,11200000.0
2009-10-30 19:37:00,64.455,64.458,64.447,64.447,11200000.0
2009-10-30 19:38:00,64.445,64.489,64.445,64.489,9600000.0
2009-10-30 19:39:00,64.522,64.527,64.519,64.521,11200000.0
2009-10-30 19:40:00,64.521,64.532,64.52,64.523,9600000.0
2009-10-30 19:41:00,64.524,64.544,64.52,64.544,12800000.0
2009-10-30 19:42:00,64.544,64.564,64.544,64.561,12800000.0
2009-10-30 19:43:00,64.558,64.563,64.557,64.561,11200000.0
2009-10-30 19:44:00,64.562,64.574,64.551,64.574,16000000.0
2009-10-30 19:45:00,64.573,64.602,64.567,64.602,9600000.0
2009-10-30 19:46:00,64.607,64.607,64.588,64.597,8000000.0
2009-10-30 19:47:00,64.623,64.643,64.622,64.643,16000000.0
2009-10-30 19:48:00,64.658,64.661,64.65,64.658,11200000.0
2009-10-30 19:49:00,64.649,64.662,64.641,64.657,12800000.0
2009-10-30 19:50:00,64.655,64.66,64.644,64.644,12800000.0
2009-10-30 19:51:00,64.642,64.648,64.633,64.64,12800000.0
2009-10-30 19:52:00,64.636,64.636,64.627,64.629,8000000.0
2009-10-30 19:53:00,64.599,64.607,64.598,64.6,9600000.0
2009-10-30 19:54:00,64.604,64.604,64.589,64.589,14400000.0
2009-10-30 19:55:00,64.58,64.58,64.525,64.525,11200000.0
2009-10-30 19:56:00,64.511,64.514,64.502,64.514,11200000.0
2009-10-30 19:57:00,64.519,64.538,64.519,64.538,8000000.0
2009-10-30 19:58:00,64.536,64.544,64.532,64.541,16000000.0
2009-10-30 19:59:00,64.529,64.534,64.502,64.503,14400000.0
2009-10-30 20:00:00,64.5,64.508,64.5,64.508,12800000.0
2009-10-30 20:01:00,64.521,64.533,64.521,64.527,11600000.0
2009-10-30 20:02:00,64.542,64.557,64.542,64.55,9600000.0
2009-10-30 20:03:00,64.552,64.56,64.552,64.56,8000000.0
2009-10-30 20:04:00,64.552,64.553,64.534,64.551,12800000.0
2009-10-30 20:05:00,64.559,64.579,64.559,64.579,12800000.0
2009-10-30 20:06:00,64.585,64.624,64.585,64.624,11200000.0
2009-10-30 20:07:00,64.622,64.654,64.621,64.654,16000000.0
2009-10-30 20:08:00,64.674,64.674,64.654,64.657,12800000.0
2009-10-30 20:09:00,64.644,64.665,64.642,64.665,8000000.0
2009-10-30 20:10:00,64.667,64.681,64.667,64.681,17600000.0
2009-10-30 20:11:00,64.676,64.69,64.676,64.69,8000000.0
2009-10-30 20:12:00,64.687,64.695,64.682,64.684,14400000.0
2009-10-30 20:13:00,64.681,64.708,64.681,64.708,17600000.0
2009-10-30 20:14:00,64.704,64.731,64.703,64.731,12800000.0
2009-10-30 20:15:00,64.731,64.731,64.705,64.705,11200000.0
2009-10-30 20:16:00,64.71,64.717,64.7,64.7,12800000.0
2009-10-30 20:17:00,64.697,64.701,64.69,64.692,12800000.0
2009-10-30 20:18:00,64.68,64.687,64.672,64.672,12800000.0
2009-10-30 20:19:00,64.679,64.69,64.679,64.69,9600000.0
2009-10-30 20:20:00,64.682,64.7,64.682,64.7,11200000.0
2009-10-30 20:21:00,64.7,64.7,64.684,64.687,11200000.0
2009-10-30 20:22:00,64.683,64.686,64.678,64.684,8000000.0
2009-10-30 20:23:00,64.689,64.692,64.682,64.682,14400000.0
2009-10-30 20:24:00,64.657,64.658,64.649,64.649,16000000.0
2009-10-30 20:25:00,64.659,64.673,64.659,64.669,12800000.0
2009-10-30 20:26:00,64.67,64.673,64.667,64.672,9600000.0
2009-10-30 20:27:00,64.663,64.67,64.655,64.661,12800000.0
2009-10-30 20:28:00,64.658,64.667,64.658,64.664,17600000.0
2009-10-30 20:29:00,64.666,64.666,64.652,64.662,12800000.0
2009-10-30 20:30:00,64.646,64.646,64.612,64.612,14400000.0
2009-10-30 20:31:00,64.598,64.604,64.588,64.598,12800000.0
2009-10-30 20:32:00,64.601,64.602,64.587,64.587,8000000.0
2009-10-30 20:33:00,64.587,64.595,64.58,64.594,16000000.0
2009-10-30 20:34:00,64.605,64.614,64.594,64.607,14400000.0
2009-10-30 20:35:00,64.58,64.595,64.571,64.571,9600000.0
2009-10-30 20:36:00,64.536,64.536,64.473,64.473,11600000.0
2009-10-30 20:37:00,64.473,64.489,64.473,64.489,11200000.0
2009-10-30 20:38:00,64.492,64.494,64.479,64.479,12800000.0
2009-10-30 20:39:00,64.486,64.533,64.486,64.533,14400000.0
2009-10-30 20:40:00,64.543,64.604,64.543,64.604,13200000.0
2009-10-30 20:41:00,64.609,64.612,64.6,64.6,8000000.0
2009-10-30 20:42:00,64.6,64.606,64.597,64.602,12800000.0
2009-10-30 20:43:00,64.589,64.591,64.581,64.591,12800000.0
2009-10-30 20:44:00,64.595,64.597,64.591,64.595,11200000.0
2009-10-30 20:45:00,64.587,64.587,64.573,64.575,9600000.0
2009-10-30 20:46:00,64.571,64.571,64.558,64.563,9600000.0
2009-10-30 20:47:00,64.577,64.622,64.577,64.62,11200000.0
2009-10-30 20:48:00,64.633,64.633,64.618,64.622,12800000.0
2009-10-30 20:49:00,64.607,64.608,64.586,64.586,11200000.0
2009-10-30 20:50:00,64.578,64.583,64.576,64.576,12800000.0
2009-10-30 20:51:00,64.583,64.584,64.575,64.582,11200000.0
2009-10-30 20:52:00,64.582,64.582,64.576,64.576,11200000.0
2009-10-30 20:53:00,64.577,64.6,64.577,64.6,12800000.0
2009-10-30 20:54:00,64.612,64.617,64.608,64.617,8000000.0
2009-10-30 20:55:00,64.622,64.635,64.622,64.635,11200000.0
2009-10-30 20:56:00,64.655,64.682,64.655,64.682,11600000.0
2009-10-30 20:57:00,64.667,64.682,64.667,64.678,11200000.0
2009-10-30 20:58:00,64.666,64.666,64.628,64.628,17600000.0
2009-10-30 20:59:00,64.604,64.615,64.522,64.6,14400000.0
2009-10-30 21:00:00,64.592,64.597,64.574,64.59,12800000.0
2009-10-30 21:01:00,64.57,64.57,64.522,64.522,17600000.0
2009-10-30 21:02:00,64.525,64.536,64.524,64.531,11200000.0
2009-10-30 21:03:00,64.523,64.523,64.493,64.494,12800000.0
2009-10-30 21:04:00,64.499,64.503,64.494,64.496,11200000.0
2009-10-30 21:05:00,64.488,64.488,64.466,64.466,14400000.0
2009-10-30 21:06:00,64.413,64.413,64.374,64.38,8000000.0
2009-10-30 21:07:00,64.374,64.374,64.363,64.37,13200000.0
2009-10-30 21:08:00,64.376,64.392,64.376,64.392,11200000.0
2009-10-30 21:09:00,64.384,64.393,64.384,64.388,12800000.0
2009-10-30 21:10:00,64.391,64.394,64.372,64.389,12800000.0
2009-10-30 21:11:00,64.402,64.405,64.388,64.401,12800000.0
2009-10-30 21:12:00,64.429,64.447,64.429,64.441,12800000.0
2009-10-30 21:13:00,64.429,64.47,64.429,64.47,11200000.0
2009-10-30 21:14:00,64.518,64.558,64.518,64.554,12800000.0
2009-10-30 21:15:00,64.557,64.572,64.555,64.565,17600000.0
2009-10-30 21:16:00,64.565,64.57,64.559,64.559,12800000.0
2009-10-30 21:17:00,64.566,64.583,64.566,64.576,12800000.0
2009-10-30 21:18:00,64.588,64.608,64.584,64.608,12800000.0
2009-10-30 21:19:00,64.622,64.625,64.611,64.611,12800000.0
2009-10-30 21:20:00,64.603,64.603,64.571,64.571,9600000.0
2009-10-30 21:21:00,64.57,64.572,64.564,64.564,11200000.0
2009-10-30 21:22:00,64.576,64.584,64.576,64.578,12800000.0
2009-10-30 21:23:00,64.581,64.589,64.576,64.589,17600000.0
2009-10-30 21:24:00,64.589,64.589,64.553,64.553,9600000.0
2009-10-30 21:25:00,64.485,64.524,64.483,64.524,11200000.0
2009-10-30 21:26:00,64.524,64.524,64.502,64.518,17600000.0
2009-10-30 21:27:00,64.524,64.524,64.497,64.497,11200000.0
2009-10-30 21:28:00,64.489,64.496,64.487,64.49,12800000.0
2009-10-30 21:29:00,64.493,64.538,64.493,64.532,12800000.0
2009-10-30 21:30:00,64.54,64.543,64.524,64.526,12800000.0
2009-10-30 21:31:00,64.51,64.522,64.507,64.522,11200000.0
2009-10-30 21:32:00,64.536,64.542,64.531,64.532,11200000.0
2009-10-30 21:33:00,64.533,64.539,64.528,64.539,11200000.0
2009-10-30 21:34:00,64.543,64.554,64.543,64.552,9600000.0
2009-10-30 21:35:00,64.566,64.596,64.566,64.596,11200000.0
2009-10-30 21:36:00,64.625,64.645,64.625,64.645,17600000.0
2009-10-30 21:37:00,64.641,64.641,64.628,64.628,12800000.0
2009-10-30 21:38:00,64.648,64.681,64.648,64.681,8000000.0
2009-10-30 21:39:00,64.647,64.647,64.598,64.614,9600000.0
2009-10-30 21:40:00,64.619,64.648,64.619,64.648,12800000.0
2009-10-30 21:41:00,64.67,64.686,64.67,64.675,14400000.0
2009-10-30 21:42:00,64.689,64.695,64.682,64.691,17600000.0
2009-10-30 21:43:00,64.684,64.684,64.668,64.668,9600000.0
2009-10-30 21:44:00,64.665,64.665,64.642,64.642,9600000.0
2009-10-30 21:45:00,64.654,64.664,64.645,64.65,14400000.0
2009-10-30 21:46:00,64.654,64.667,64.654,64.667,8000000.0
2009-10-30 21:47:00,64.671,64.672,64.657,64.672,12800000.0
2009-10-30 21:48:00,64.676,64.683,64.676,64.683,9600000.0
2009-10-30 21:49:00,64.681,64.685,64.675,64.675,8000000.0
2009-10-30 21:50:00,64.68,64.68,64.673,64.68,11200000.0
2009-10-30 21:51:00,64.667,64.667,64.52,64.52,9600000.0
2009-10-30 21:52:00,64.592,64.594,64.574,64.574,12800000.0
2009-10-30 21:53:00,64.583,64.59,64.58,64.59,18000000.0
2009-10-30 21:54:00,64.584,64.584,64.563,64.563,14400000.0
2009-10-30 21:55:00,64.57,64.581,64.554,64.554,11200000.0
2009-10-30 21:56:00,64.562,64.569,64.562,64.564,12800000.0
2009-10-30 21:57:00,64.564,64.57,64.561,64.561,12800000.0
2009-10-30 21:58:00,64.569,64.569,64.55,64.55,16000000.0
2009-10-30 21:59:00,64.55,64.559,64.546,64.556,14400000.0
2009-10-30 22:00:00,64.537,64.537,64.483,64.483,12800000.0
2009-10-30 22:01:00,64.52,64.54,64.52,64.538,12800000.0
2009-10-30 22:02:00,64.536,64.536,64.504,64.506,12800000.0
2009-10-30 22:03:00,64.504,64.521,64.504,64.515,11200000.0
2009-10-30 22:04:00,64.441,64.525,64.441,64.499,11200000.0
2009-10-30 22:05:00,64.491,64.495,64.483,64.49,18000000.0
2009-10-30 22:06:00,64.495,64.495,64.465,64.465,17600000.0
2009-10-30 22:07:00,64.467,64.482,64.467,64.475,12800000.0
2009-10-30 22:08:00,64.456,64.456,64.435,64.438,11200000.0
2009-10-30 22:09:00,64.416,64.449,64.416,64.449,11200000.0
2009-10-30 22:10:00,64.47,64.476,64.464,64.464,17600000.0
2009-10-30 22:11:00,64.478,64.478,64.467,64.468,14400000.0
2009-10-30 22:12:00,64.49,64.496,64.474,64.485,11200000.0
2009-10-30 22:13:00,64.443,64.454,64.431,64.448,11200000.0
2009-10-30 22:14:00,64.461,64.47,64.461,64.47,16000000.0
2009-10-30 22:15:00,64.47,64.474,64.464,64.464,12800000.0
2009-10-30 22:16:00,64.45,64.45,64.432,64.442,12200000.0
2009-10-30 22:17:00,64.393,64.431,64.393,64.427,11200000.0
2009-10-30 22:18:00,64.434,64.442,64.432,64.442,12800000.0
2009-10-30 22:19:00,64.442,64.442,64.414,64.433,14400000.0
2009-10-30 22:20:00,64.429,64.429,64.418,64.424,11200000.0
2009-10-30 22:21:00,64.402,64.417,64.381,64.417,12800000.0
2009-10-30 22:22:00,64.432,64.464,64.432,64.464,11200000.0
2009-10-30 22:23:00,64.465,64.465,64.457,64.459,12800000.0
2009-10-30 22:24:00,64.445,64.453,64.442,64.442,12800000.0
2009-10-30 22:25:00,64.445,64.445,64.423,64.423,17600000.0
2009-10-30 22:26:00,64.4,64.427,64.4,64.427,11200000.0
2009-10-30 22:27:00,64.424,64.445,64.424,64.445,17600000.0
2009-10-30 22:28:00,64.465,64.492,64.465,64.492,8000000.0
2009-10-30 22:29:00,64.508,64.51,64.497,64.497,9600000.0
2009-10-30 22:30:00,64.509,64.509,64.482,64.482,12800000.0
2009-10-30 22:31:00,64.473,64.48,64.465,64.467,16000000.0
2009-10-30 22:32:00,64.461,64.471,64.461,64.471,13200000.0
2009-10-30 22:33:00,64.486,64.489,64.482,64.483,12800000.0
2009-10-30 22:34:00,64.45,64.472,64.444,64.469,17600000.0
2009-10-30 22:35:00,64.48,64.48,64.463,64.463,11200000.0
2009-10-30 22:36:00,64.463,64.466,64.454,64.454,12800000.0
2009-10-30 22:37:00,64.449,64.452,64.435,64.435,16000000.0
2009-10-30 22:38:00,64.455,64.464,64.444,64.464,17600000.0
2009-10-30 22:39:00,64.46,64.464,64.455,64.464,11200000.0
2009-10-30 22:40:00,64.442,64.464,64.442,64.464,9600000.0
2009-10-30 22:41:00,64.466,64.472,64.459,64.472,12800000.0
2009-10-30 22:42:00,64.489,64.489,64.475,64.475,11200000.0
2009-10-30 22:43:00,64.462,64.472,64.461,64.464,11200000.0
2009-10-30 22:44:00,64.464,64.467,64.452,64.452,8400000.0
2009-10-30 22:45:00,64.476,64.501,64.476,64.501,12800000.0
2009-10-30 22:46:00,64.506,64.506,64.494,64.496,12800000.0
2009-10-30 22:47:00,64.493,64.508,64.493,64.503,12800000.0
2009-10-30 22:48:00,64.497,64.52,64.495,64.507,12800000.0
2009-10-30 22:49:00,64.544,64.547,64.538,64.544,11200000.0
2009-10-30 22:50:00,64.553,64.557,64.535,64.535,11200000.0
2009-10-30 22:51:00,64.541,64.552,64.541,64.551,12800000.0
2009-10-30 22:52:00,64.552,64.555,64.534,64.534,9600000.0
2009-10-30 22:53:00,64.546,64.55,64.542,64.55,11200000.0
2009-10-30 22:54:00,64.567,64.583,64.567,64.583,11200000.0
2009-10-30 22:55:00,64.587,64.587,64.577,64.577,12800000.0
2009-10-30 22:56:00,64.585,64.591,64.577,64.587,12800000.0
2009-10-30 22:57:00,64.568,64.598,64.568,64.598,11200000.0
2009-10-30 22:58:00,64.599,64.599,64.563,64.563,14400000.0
2009-10-30 22:59:00,64.598,64.598,64.564,64.598,11200000.0
2009-11-02 00:00:00,64.034,64.057,64.018,64.018,12800000.0
2009-11-02 00:01:00,64.015,64.015,63.992,63.992,11200000.0
2009-11-02 00:02:00,63.98,63.989,63.976,63.976,12800000.0
2009-11-02 00:03:00,63.976,63.977,63.968,63.977,11200000.0
2009-11-02 00:04:00,63.975,63.976,63.962,63.969,14400000.0
2009-11-02 00:05:00,63.968,63.968,63.95,63.961,12800000.0
2009-11-02 00:06:00,63.949,63.949,63.9,63.9,11200000.0
2009-11-02 00:07:00,63.876,63.878,63.861,63.863,16000000.0
2009-11-02 00:08:00,63.85,63.851,63.836,63.836,12200000.0
2009-11-02 00:09:00,63.825,63.825,63.813,63.823,12800000.0
2009-11-02 00:10:00,63.786,63.786,63.773,63.775,12800000.0
2009-11-02 00:11:00,63.765,63.77,63.759,63.77,11200000.0
2009-11-02 00:12:00,63.773,63.773,63.758,63.758,11200000.0
2009-11-02 00:13:00,63.768,63.768,63.749,63.757,12800000.0
2009-11-02 00:14:00,63.747,63.747,63.723,63.723,11200000.0
2009-11-02 00:15:00,63.671,63.671,63.598,63.598,11200000.0
2009-11-02 00:16:00,63.58,63.588,63.574,63.588,8000000.0
2009-11-02 00:17:00,63.588,63.588,63.57,63.575,12800000.0
2009-11-02 00:18:00,63.569,63.578,63.565,63.565,11200000.0
2009-11-02 00:19:00,63.536,63.549,63.53,63.53,9600000.0
2009-11-02 00:20:00,63.513,63.513,63.495,63.495,8000000.0
2009-11-02 00:21:00,63.501,63.507,63.501,63.502,9600000.0
2009-11-02 00:22:00,63.463,63.463,63.353,63.353,8000000.0
2009-11-02 00:23:00,63.332,63.365,63.332,63.365,12800000.0
2009-11-02 00:24:00,63.39,63.411,63.39,63.401,9600000.0
2009-11-02 00:25:00,63.381,63.395,63.369,63.395,11200000.0
2009-11-02 00:26:00,63.378,63.38,63.365,63.365,11200000.0
2009-11-02 00:27:00,63.351,63.351,63.328,63.328,12800000.0
2009-11-02 00:28:00,63.341,63.35,63.338,63.339,12800000.0
2009-11-02 00:29:00,63.353,63.353,63.322,63.322,14400000.0
2009-11-02 00:30:00,63.301,63.301,63.284,63.284,12800000.0
2009-11-02 00:31:00,63.282,63.29,63.227,63.233,14400000.0
2009-11-02 00:32:00,63.234,63.24,63.232,63.236,9600000.0
2009-11-02 00:33:00,63.227,63.23,63.211,63.228,11200000.0
2009-11-02 00:34:00,63.217,63.217,63.194,63.199,17600000.0
2009-11-02 00:35:00,63.203,63.224,63.198,63.224,11200000.0
2009-11-02 00:36:00,63.256,63.256,63.243,63.255,12800000.0
2009-11-02 00:37:00,63.269,63.301,63.269,63.301,9600000.0
2009-11-02 00:38:00,63.299,63.319,63.298,63.319,14400000.0
2009-11-02 00:39:00,63.327,63.336,63.307,63.307,9600000.0
2009-11-02 00:40:00,63.235,63.249,63.235,63.243,12800000.0
2009-11-02 00:41:00,63.24,63.259,63.24,63.254,11200000.0
2009-11-02 00:42:00,63.256,63.256,63.239,63.239,11200000.0
2009-11-02 00:43:00,63.25,63.252,63.248,63.25,8000000.0
2009-11-02 00:44:00,63.252,63.262,63.252,63.262,9600000.0
2009-11-02 00:45:00,63.273,63.331,63.273,63.331,9600000.0
2009-11-02 00:46:00,63.342,63.342,63.326,63.329,12800000.0
2009-11-02 00:47:00,63.336,63.336,63.32,63.331,11200000.0
2009-11-02 00:48:00,63.306,63.324,63.303,63.323,17600000.0
2009-11-02 00:49:00,63.333,63.344,63.314,63.344,16000000.0
2009-11-02 00:50:00,63.338,63.419,63.338,63.419,11200000.0
2009-11-02 00:51:00,63.452,63.524,63.443,63.524,11200000.0
2009-11-02 00:52:00,63.608,63.79,63.608,63.79,12800000.0
2009-11-02 00:53:00,63.81,63.829,63.787,63.809,16000000.0
2009-11-02 00:54:00,63.752,63.795,63.75,63.782,16000000.0
2009-11-02 00:55:00,63.772,63.772,63.731,63.731,11200000.0
2009-11-02 00:56:00,63.765,63.765,63.737,63.763,14400000.0
2009-11-02 00:57:00,63.779,63.79,63.774,63.788,17600000.0
2009-11-02 00:58:00,63.781,63.781,63.753,63.753,11200000.0
2009-11-02 00:59:00,63.781,63.822,63.781,63.822,12800000.0
2009-11-02 01:00:00,63.865,64.021,63.865,64.021,11200000.0
2009-11-02 01:01:00,64.003,64.179,64.003,64.179,11200000.0
2009-11-02 01:02:00,64.235,64.235,64.131,64.131,11200000.0
2009-11-02 01:03:00,64.074,64.088,64.055,64.071,11200000.0
2009-11-02 01:04:00,64.126,64.145,64.126,64.144,11200000.0
2009-11-02 01:05:00,64.138,64.158,64.138,64.158,12800000.0
2009-11-02 01:06:00,64.157,64.175,64.157,64.174,11200000.0
2009-11-02 01:07:00,64.179,64.179,64.17,64.171,11200000.0
2009-11-02 01:08:00,64.193,64.217,64.187,64.217,11200000.0
2009-11-02 01:09:00,64.221,64.222,64.191,64.208,12800000.0
2009-11-02 01:10:00,64.209,64.222,64.206,64.206,17600000.0
2009-11-02 01:11:00,64.088,64.19,64.088,64.128,11200000.0
2009-11-02 01:12:00,64.105,64.131,64.105,64.131,12800000.0
2009-11-02 01:13:00,64.171,64.171,64.137,64.137,11200000.0
2009-11-02 01:14:00,64.139,64.139,64.088,64.088,11200000.0
2009-11-02 01:15:00,64.059,64.066,64.054,64.066,11200000.0
2009-11-02 01:16:00,64.074,64.087,64.073,64.081,11200000.0
2009-11-02 01:17:00,64.066,64.066,64.029,64.029,11600000.0
2009-11-02 01:18:00,64.048,64.054,64.043,64.054,11200000.0
2009-11-02 01:19:00,64.039,64.05,64.039,64.048,9600000.0
2009-11-02 01:20:00,64.071,64.072,64.064,64.064,11200000.0
2009-11-02 01:21:00,64.075,64.084,64.071,64.081,17600000.0
2009-11-02 01:22:00,64.084,64.113,64.083,64.113,12800000.0
2009-11-02 01:23:00,64.119,64.123,64.115,64.115,12800000.0
2009-11-02 01:24:00,64.113,64.113,64.105,64.105,9600000.0
2009-11-02 01:25:00,64.099,64.099,64.083,64.083,9600000.0
2009-11-02 01:26:00,64.059,64.073,64.058,64.068,11200000.0
2009-11-02 01:27:00,64.078,64.078,64.06,64.06,11200000.0
2009-11-02 01:28:00,64.065,64.073,64.062,64.069,14400000.0
2009-11-02 01:29:00,64.056,64.058,64.05,64.051,12800000.0
2009-11-02 01:30:00,64.062,64.063,64.042,64.042,11200000.0
2009-11-02 01:31:00,64.047,64.047,63.971,63.971,12800000.0
2009-11-02 01:32:00,63.932,63.932,63.861,63.861,11200000.0
2009-11-02 01:33:00,63.851,63.889,63.851,63.886,12800000.0
2009-11-02 01:34:00,63.897,63.911,63.893,63.911,8000000.0
2009-11-02 01:35:00,63.945,64.036,63.945,64.036,11200000.0
2009-11-02 01:36:00,64.037,64.037,64.002,64.007,9600000.0
2009-11-02 01:37:00,63.984,63.992,63.982,63.982,14400000.0
2009-11-02 01:38:00,63.969,63.969,63.961,63.963,8000000.0
2009-11-02 01:39:00,63.956,63.956,63.853,63.927,12800000.0
2009-11-02 01:40:00,63.928,63.933,63.922,63.928,12800000.0
2009-11-02 01:41:00,63.93,63.955,63.93,63.947,12800000.0
2009-11-02 01:42:00,63.947,63.947,63.916,63.918,9600000.0
2009-11-02 01:43:00,63.919,63.936,63.914,63.936,11200000.0
2009-11-02 01:44:00,63.952,63.953,63.938,63.938,11200000.0
2009-11-02 01:45:00,63.918,63.958,63.918,63.958,8000000.0
2009-11-02 01:46:00,63.979,63.979,63.96,63.96,8000000.0
2009-11-02 01:47:00,63.955,63.955,63.929,63.93,17600000.0
2009-11-02 01:48:00,63.949,63.979,63.948,63.979,12800000.0
2009-11-02 01:49:00,63.981,63.989,63.97,63.984,16000000.0
2009-11-02 01:50:00,63.995,64.01,63.99,64.01,16000000.0
2009-11-02 01:51:00,64.008,64.008,63.962,63.962,8000000.0
2009-11-02 01:52:00,63.995,64.011,63.992,63.994,12800000.0
2009-11-02 01:53:00,63.986,63.992,63.977,63.992,14400000.0
2009-11-02 01:54:00,63.994,64.007,63.993,64.007,12800000.0
2009-11-02 01:55:00,63.994,64.01,63.994,64.01,8000000.0
2009-11-02 01:56:00,64.006,64.006,63.994,63.994,8000000.0
2009-11-02 01:57:00,63.999,64.005,63.99,63.992,11200000.0
2009-11-02 01:58:00,63.986,63.986,63.959,63.959,17600000.0
2009-11-02 01:59:00,63.959,63.97,63.952,63.97,12800000.0
2009-11-02 02:00:00,63.97,63.975,63.957,63.972,12800000.0
2009-11-02 02:01:00,63.995,64.008,63.99,64.008,17600000.0
2009-11-02 02:02:00,64.017,64.044,64.017,64.044,11200000.0
2009-11-02 02:03:00,64.063,64.149,64.063,64.149,8000000.0
2009-11-02 02:04:00,64.165,64.19,64.164,64.19,8000000.0
2009-11-02 02:05:00,64.241,64.294,64.241,64.294,12800000.0
2009-11-02 02:06:00,64.382,64.442,64.382,64.413,14400000.0
2009-11-02 02:07:00,64.405,64.405,64.352,64.352,12800000.0
2009-11-02 02:08:00,64.331,64.331,64.309,64.309,7400000.0
2009-11-02 02:09:00,64.302,64.302,64.281,64.287,16000000.0
2009-11-02 02:10:00,64.275,64.315,64.275,64.315,16000000.0
2009-11-02 02:11:00,64.334,64.348,64.325,64.348,12800000.0
2009-11-02 02:12:00,64.277,64.277,64.248,64.248,17600000.0
2009-11-02 02:13:00,64.226,64.233,64.222,64.23,8000000.0
2009-11-02 02:14:00,64.216,64.232,64.216,64.232,8000000.0
2009-11-02 02:15:00,64.248,64.278,64.247,64.278,11200000.0
2009-11-02 02:16:00,64.276,64.284,64.271,64.284,11200000.0
2009-11-02 02:17:00,64.279,64.285,64.279,64.281,9600000.0
2009-11-02 02:18:00,64.268,64.287,64.268,64.284,12800000.0
2009-11-02 02:19:00,64.272,64.278,64.263,64.269,12800000.0
2009-11-02 02:20:00,64.247,64.271,64.167,64.271,12800000.0
2009-11-02 02:21:00,64.265,64.265,64.257,64.257,8000000.0
2009-11-02 02:22:00,64.268,64.297,64.259,64.297,14400000.0
2009-11-02 02:23:00,64.313,64.313,64.297,64.297,9600000.0
2009-11-02 02:24:00,64.299,64.31,64.288,64.31,11200000.0
2009-11-02 02:25:00,64.316,64.32,64.312,64.32,8000000.0
2009-11-02 02:26:00,64.311,64.319,64.309,64.319,12800000.0
2009-11-02 02:27:00,64.312,64.312,64.304,64.307,11200000.0
2009-11-02 02:28:00,64.33,64.369,64.33,64.369,12800000.0
2009-11-02 02:29:00,64.38,64.408,64.38,64.406,11200000.0
2009-11-02 02:30:00,64.408,64.438,64.408,64.437,12800000.0
2009-11-02 02:31:00,64.421,64.421,64.415,64.415,8000000.0
2009-11-02 02:32:00,64.398,64.42,64.395,64.417,11200000.0
2009-11-02 02:33:00,64.431,64.437,64.419,64.437,11200000.0
2009-11-02 02:34:00,64.421,64.421,64.411,64.417,9600000.0
2009-11-02 02:35:00,64.427,64.428,64.424,64.428,9600000.0
2009-11-02 02:36:00,64.413,64.418,64.412,64.418,12800000.0
2009-11-02 02:37:00,64.452,64.473,64.452,64.462,12800000.0
2009-11-02 02:38:00,64.487,64.53,64.487,64.528,17600000.0
2009-11-02 02:39:00,64.547,64.559,64.547,64.559,8000000.0
2009-11-02 02:40:00,64.54,64.54,64.523,64.529,9600000.0
2009-11-02 02:41:00,64.533,64.538,64.526,64.538,11200000.0
2009-11-02 02:42:00,64.542,64.542,64.526,64.54,11200000.0
2009-11-02 02:43:00,64.534,64.551,64.534,64.551,9600000.0
2009-11-02 02:44:00,64.559,64.559,64.547,64.547,11200000.0
2009-11-02 02:45:00,64.556,64.575,64.556,64.575,11200000.0
2009-11-02 02:46:00,64.58,64.585,64.574,64.585,11200000.0
2009-11-02 02:47:00,64.58,64.583,64.573,64.577,12800000.0
2009-11-02 02:48:00,64.59,64.595,64.506,64.506,11200000.0
2009-11-02 02:49:00,64.589,64.601,64.589,64.598,17600000.0
2009-11-02 02:50:00,64.615,64.635,64.605,64.635,12800000.0
2009-11-02 02:51:00,64.652,64.672,64.652,64.668,11200000.0
2009-11-02 02:52:00,64.663,64.671,64.663,64.671,11200000.0
2009-11-02 02:53:00,64.638,64.645,64.638,64.639,11200000.0
2009-11-02 02:54:00,64.652,64.655,64.599,64.599,12800000.0
2009-11-02 02:55:00,64.599,64.61,64.599,64.61,11200000.0
2009-11-02 02:56:00,64.582,64.601,64.582,64.593,11200000.0
2009-11-02 02:57:00,64.58,64.583,64.566,64.583,11200000.0
2009-11-02 02:58:00,64.575,64.575,64.499,64.499,11200000.0
2009-11-02 02:59:00,64.576,64.585,64.575,64.585,11200000.0
2009-11-02 03:00:00,64.58,64.589,64.58,64.585,12800000.0
2009-11-02 03:01:00,64.584,64.595,64.579,64.595,11200000.0
2009-11-02 03:02:00,64.594,64.604,64.588,64.604,17600000.0
2009-11-02 03:03:00,64.582,64.582,64.555,64.561,14400000.0
2009-11-02 03:04:00,64.543,64.543,64.519,64.519,11200000.0
2009-11-02 03:05:00,64.5,64.504,64.492,64.492,16000000.0
2009-11-02 03:06:00,64.478,64.491,64.473,64.473,15400000.0
2009-11-02 03:07:00,64.492,64.498,64.454,64.454,12800000.0
2009-11-02 03:08:00,64.468,64.476,64.467,64.473,11600000.0
2009-11-02 03:09:00,64.458,64.458,64.419,64.419,11200000.0
2009-11-02 03:10:00,64.424,64.436,64.411,64.436,16000000.0
2009-11-02 03:11:00,64.452,64.452,64.435,64.442,17600000.0
2009-11-02 03:12:00,64.456,64.467,64.453,64.467,11200000.0
2009-11-02 03:13:00,64.466,64.466,64.455,64.458,8000000.0
2009-11-02 03:14:00,64.456,64.456,64.431,64.431,9600000.0
2009-11-02 03:15:00,64.413,64.424,64.411,64.424,9600000.0
2009-11-02 03:16:00,64.417,64.417,64.391,64.394,8000000.0
2009-11-02 03:17:00,64.389,64.391,64.367,64.382,11200000.0
2009-11-02 03:18:00,64.366,64.37,64.339,64.339,11200000.0
2009-11-02 03:19:00,64.346,64.362,64.346,64.362,12800000.0
2009-11-02 03:20:00,64.373,64.375,64.334,64.334,9600000.0
2009-11-02 03:21:00,64.326,64.326,64.31,64.321,14400000.0
2009-11-02 03:22:00,64.321,64.321,64.305,64.305,9600000.0
2009-11-02 03:23:00,64.313,64.331,64.313,64.314,12800000.0
2009-11-02 03:24:00,64.3,64.3,64.292,64.294,11200000.0
2009-11-02 03:25:00,64.301,64.319,64.301,64.317,17600000.0
2009-11-02 03:26:00,64.302,64.308,64.286,64.308,11200000.0
2009-11-02 03:27:00,64.294,64.294,64.232,64.232,9600000.0
2009-11-02 03:28:00,64.249,64.279,64.249,64.271,9600000.0
2009-11-02 03:29:00,64.266,64.277,64.264,64.267,12800000.0
2009-11-02 03:30:00,64.266,64.267,64.264,64.266,14400000.0
2009-11-02 03:31:00,64.25,64.255,64.25,64.255,12800000.0
2009-11-02 03:32:00,64.251,64.267,64.251,64.267,12800000.0
2009-11-02 03:33:00,64.271,64.287,64.271,64.271,11200000.0
2009-11-02 03:34:00,64.287,64.3,64.277,64.3,11200000.0
2009-11-02 03:35:00,64.306,64.321,64.306,64.321,9600000.0
2009-11-02 03:36:00,64.328,64.341,64.328,64.328,12800000.0
2009-11-02 03:37:00,64.33,64.345,64.33,64.345,8000000.0
2009-11-02 03:38:00,64.348,64.361,64.348,64.361,9600000.0
2009-11-02 03:39:00,64.366,64.37,64.366,64.37,8000000.0
2009-11-02 03:40:00,64.373,64.373,64.363,64.363,9600000.0
2009-11-02 03:41:00,64.352,64.356,64.35,64.35,11200000.0
2009-11-02 03:42:00,64.359,64.369,64.359,64.369,12800000.0
2009-11-02 03:43:00,64.385,64.411,64.385,64.406,8000000.0
2009-11-02 03:44:00,64.415,64.416,64.409,64.409,11200000.0
2009-11-02 03:45:00,64.415,64.418,64.395,64.395,11200000.0
2009-11-02 03:46:00,64.379,64.379,64.349,64.349,12800000.0
2009-11-02 03:47:00,64.337,64.347,64.337,64.344,11200000.0
2009-11-02 03:48:00,64.355,64.355,64.34,64.34,11200000.0
2009-11-02 03:49:00,64.33,64.337,64.317,64.321,12800000.0
2009-11-02 03:50:00,64.341,64.346,64.333,64.337,12800000.0
2009-11-02 03:51:00,64.316,64.32,64.3,64.301,12800000.0
2009-11-02 03:52:00,64.295,64.315,64.292,64.313,16000000.0
2009-11-02 03:53:00,64.313,64.319,64.302,64.31,11200000.0
2009-11-02 03:54:00,64.304,64.309,64.285,64.298,12800000.0
2009-11-02 03:55:00,64.298,64.298,64.271,64.283,14400000.0
2009-11-02 03:56:00,64.279,64.282,64.275,64.281,11200000.0
2009-11-02 03:57:00,64.281,64.299,64.281,64.291,12800000.0
2009-11-02 03:58:00,64.291,64.293,64.284,64.288,11200000.0
2009-11-02 03:59:00,64.289,64.308,64.289,64.308,12800000.0
2009-11-02 04:00:00,64.316,64.334,64.316,64.325,9600000.0
2009-11-02 04:01:00,64.318,64.321,64.312,64.321,11200000.0
2009-11-02 04:02:00,64.319,64.319,64.292,64.301,13200000.0
2009-11-02 04:03:00,64.302,64.303,64.297,64.297,12800000.0
2009-11-02 04:04:00,64.289,64.3,64.289,64.291,12800000.0
2009-11-02 04:05:00,64.304,64.31,64.302,64.302,11200000.0
2009-11-02 04:06:00,64.29,64.29,64.276,64.276,14400000.0
2009-11-02 04:07:00,64.292,64.299,64.286,64.289,14400000.0
2009-11-02 04:08:00,64.286,64.294,64.286,64.294,9600000.0
2009-11-02 04:09:00,64.292,64.295,64.285,64.295,11200000.0
2009-11-02 04:10:00,64.286,64.286,64.268,64.274,17600000.0
2009-11-02 04:11:00,64.268,64.275,64.265,64.273,8000000.0
2009-11-02 04:12:00,64.268,64.276,64.268,64.268,12800000.0
2009-11-02 04:13:00,64.247,64.247,64.241,64.241,11200000.0
2009-11-02 04:14:00,64.249,64.261,64.247,64.247,16000000.0
2009-11-02 04:15:00,64.261,64.273,64.259,64.273,12800000.0
2009-11-02 04:16:00,64.277,64.28,64.263,64.273,11200000.0
2009-11-02 04:17:00,64.275,64.293,64.275,64.293,14400000.0
2009-11-02 04:18:00,64.297,64.306,64.296,64.303,14400000.0
2009-11-02 04:19:00,64.318,64.32,64.3,64.306,12800000.0
2009-11-02 04:20:00,64.313,64.326,64.313,64.319,12800000.0
2009-11-02 04:21:00,64.336,64.336,64.332,64.336,11200000.0
2009-11-02 04:22:00,64.333,64.346,64.328,64.346,16000000.0
2009-11-02 04:23:00,64.35,64.366,64.35,64.364,12800000.0
2009-11-02 04:24:00,64.372,64.372,64.357,64.365,12800000.0
2009-11-02 04:25:00,64.365,64.38,64.365,64.378,8000000.0
2009-11-02 04:26:00,64.409,64.421,64.409,64.421,12800000.0
2009-11-02 04:27:00,64.429,64.461,64.429,64.461,17600000.0
2009-11-02 04:28:00,64.48,64.48,64.442,64.442,11200000.0
2009-11-02 04:29:00,64.447,64.458,64.447,64.458,12800000.0
2009-11-02 04:30:00,64.455,64.481,64.455,64.481,11200000.0
2009-11-02 04:31:00,64.512,64.523,64.503,64.523,12800000.0
2009-11-02 04:32:00,64.523,64.523,64.502,64.512,16000000.0
2009-11-02 04:33:00,64.521,64.53,64.519,64.519,16000000.0
2009-11-02 04:34:00,64.523,64.527,64.429,64.507,11200000.0
2009-11-02 04:35:00,64.499,64.501,64.487,64.487,12800000.0
2009-11-02 04:36:00,64.476,64.49,64.476,64.481,11200000.0
2009-11-02 04:37:00,64.476,64.48,64.443,64.443,12800000.0
2009-11-02 04:38:00,64.43,64.45,64.43,64.446,12800000.0
2009-11-02 04:39:00,64.445,64.456,64.438,64.451,12800000.0
2009-11-02 04:40:00,64.448,64.464,64.448,64.464,12800000.0
2009-11-02 04:41:00,64.479,64.479,64.473,64.476,8000000.0
2009-11-02 04:42:00,64.481,64.481,64.461,64.478,17600000.0
2009-11-02 04:43:00,64.488,64.488,64.477,64.486,12800000.0
2009-11-02 04:44:00,64.492,64.502,64.492,64.495,13200000.0
2009-11-02 04:45:00,64.482,64.482,64.47,64.477,8000000.0
2009-11-02 04:46:00,64.489,64.494,64.489,64.489,8000000.0
2009-11-02 04:47:00,64.494,64.5,64.494,64.497,8000000.0
2009-11-02 04:48:00,64.501,64.501,64.481,64.489,17600000.0
2009-11-02 04:49:00,64.491,64.496,64.491,64.496,8000000.0
2009-11-02 04:50:00,64.492,64.492,64.476,64.479,11200000.0
2009-11-02 04:51:00,64.503,64.504,64.497,64.497,11200000.0
2009-11-02 04:52:00,64.49,64.5,64.489,64.489,13200000.0
2009-11-02 04:53:00,64.491,64.503,64.491,64.494,18000000.0
2009-11-02 04:54:00,64.47,64.5,64.457,64.5,11200000.0
2009-11-02 04:55:00,64.51,64.51,64.5,64.502,11200000.0
2009-11-02 04:56:00,64.499,64.499,64.479,64.486,17000000.0
2009-11-02 04:57:00,64.486,64.489,64.484,64.489,12800000.0
2009-11-02 04:58:00,64.475,64.482,64.475,64.475,11200000.0
2009-11-02 04:59:00,64.469,64.476,64.459,64.459,12800000.0
2009-11-02 05:00:00,64.474,64.474,64.457,64.469,11600000.0
2009-11-02 05:01:00,64.469,64.475,64.462,64.475,14400000.0
2009-11-02 05:02:00,64.473,64.473,64.449,64.449,11200000.0
2009-11-02 05:03:00,64.46,64.472,64.452,64.465,12800000.0
2009-11-02 05:04:00,64.46,64.472,64.46,64.465,12800000.0
2009-11-02 05:05:00,64.461,64.468,64.451,64.455,11200000.0
2009-11-02 05:06:00,64.452,64.472,64.452,64.455,11200000.0
2009-11-02 05:07:00,64.45,64.469,64.446,64.446,9600000.0
2009-11-02 05:08:00,64.469,64.469,64.463,64.468,12800000.0
2009-11-02 05:09:00,64.474,64.485,64.474,64.485,11200000.0
2009-11-02 05:10:00,64.508,64.539,64.508,64.539,11200000.0
2009-11-02 05:11:00,64.538,64.556,64.538,64.546,12800000.0
2009-11-02 05:12:00,64.545,64.562,64.545,64.562,12800000.0
2009-11-02 05:13:00,64.567,64.574,64.56,64.574,12800000.0
2009-11-02 05:14:00,64.583,64.592,64.583,64.584,12800000.0
2009-11-02 05:15:00,64.573,64.595,64.573,64.583,8000000.0
2009-11-02 05:16:00,64.566,64.579,64.554,64.554,11200000.0
2009-11-02 05:17:00,64.575,64.586,64.575,64.586,11200000.0
2009-11-02 05:18:00,64.553,64.564,64.536,64.561,12800000.0
2009-11-02 05:19:00,64.568,64.57,64.562,64.565,9600000.0
2009-11-02 05:20:00,64.518,64.534,64.514,64.525,11200000.0
2009-11-02 05:21:00,64.523,64.55,64.511,64.55,17600000.0
2009-11-02 05:22:00,64.549,64.555,64.542,64.542,16000000.0
2009-11-02 05:23:00,64.522,64.536,64.516,64.527,12800000.0
2009-11-02 05:24:00,64.495,64.525,64.495,64.525,11200000.0
2009-11-02 05:25:00,64.536,64.536,64.525,64.529,9600000.0
2009-11-02 05:26:00,64.516,64.548,64.515,64.548,12800000.0
2009-11-02 05:27:00,64.555,64.56,64.51,64.51,12800000.0
2009-11-02 05:28:00,64.532,64.545,64.531,64.54,16000000.0
2009-11-02 05:29:00,64.555,64.641,64.555,64.641,12800000.0
2009-11-02 05:30:00,64.554,64.614,64.554,64.614,10000000.0
2009-11-02 05:31:00,64.653,64.693,64.644,64.693,8000000.0
2009-11-02 05:32:00,64.625,64.686,64.625,64.686,17600000.0
2009-11-02 05:33:00,64.704,64.727,64.704,64.727,10600000.0
2009-11-02 05:34:00,64.7,64.715,64.7,64.715,17600000.0
2009-11-02 05:35:00,64.717,64.717,64.703,64.703,12800000.0
2009-11-02 05:36:00,64.702,64.702,64.669,64.677,12800000.0
2009-11-02 05:37:00,64.671,64.678,64.671,64.672,11200000.0
2009-11-02 05:38:00,64.656,64.659,64.646,64.659,12800000.0
2009-11-02 05:39:00,64.658,64.686,64.657,64.686,11200000.0
2009-11-02 05:40:00,64.711,64.766,64.711,64.766,14400000.0
2009-11-02 05:41:00,64.812,64.853,64.812,64.852,12800000.0
2009-11-02 05:42:00,64.852,64.877,64.852,64.876,11200000.0
2009-11-02 05:43:00,64.909,64.921,64.909,64.919,12800000.0
2009-11-02 05:44:00,64.915,64.931,64.915,64.923,12800000.0
2009-11-02 05:45:00,64.921,64.921,64.906,64.916,16000000.0
2009-11-02 05:46:00,64.906,64.906,64.892,64.892,8000000.0
2009-11-02 05:47:00,64.883,64.887,64.872,64.876,11200000.0
2009-11-02 05:48:00,64.882,64.889,64.882,64.886,14400000.0
2009-11-02 05:49:00,64.866,64.879,64.862,64.879,17600000.0
2009-11-02 05:50:00,64.886,64.894,64.884,64.884,11200000.0
2009-11-02 05:51:00,64.923,64.978,64.923,64.978,11200000.0
2009-11-02 05:52:00,64.973,64.973,64.954,64.966,12800000.0
2009-11-02 05:53:00,64.952,64.952,64.938,64.942,17600000.0
2009-11-02 05:54:00,64.92,64.948,64.92,64.948,17600000.0
2009-11-02 05:55:00,64.973,64.973,64.889,64.889,11200000.0
2009-11-02 05:56:00,64.953,64.953,64.925,64.932,11200000.0
2009-11-02 05:57:00,64.938,64.938,64.909,64.909,12800000.0
2009-11-02 05:58:00,64.921,64.947,64.921,64.947,12200000.0
2009-11-02 05:59:00,64.954,64.969,64.949,64.969,12800000.0
2009-11-02 06:00:00,64.987,65.084,64.987,65.077,14400000.0
2009-11-02 06:01:00,65.045,65.065,65.027,65.032,16000000.0
2009-11-02 06:02:00,65.036,65.036,65.013,65.013,12800000.0
2009-11-02 06:03:00,65.02,65.031,65.019,65.019,13200000.0
2009-11-02 06:04:00,65.02,65.025,65.016,65.016,11200000.0
2009-11-02 06:05:00,65.016,65.018,65.005,65.016,14400000.0
2009-11-02 06:06:00,65.008,65.008,64.993,64.996,17600000.0
2009-11-02 06:07:00,64.996,65.026,64.996,65.026,12800000.0
2009-11-02 06:08:00,64.964,65.083,64.964,65.083,9000000.0
2009-11-02 06:09:00,65.105,65.105,65.052,65.052,11200000.0
2009-11-02 06:10:00,65.013,65.034,65.013,65.034,8000000.0
2009-11-02 06:11:00,65.045,65.055,65.044,65.051,9600000.0
2009-11-02 06:12:00,65.037,65.041,65.028,65.028,12800000.0
2009-11-02 06:13:00,65.023,65.023,65.014,65.014,8000000.0
2009-11-02 06:14:00,65.002,65.023,65.002,65.023,14400000.0
2009-11-02 06:15:00,65.015,65.025,65.012,65.025,9600000.0
2009-11-02 06:16:00,65.02,65.02,65.008,65.017,9600000.0
2009-11-02 06:17:00,64.997,65.009,64.985,65.009,17600000.0
2009-11-02 06:18:00,65.024,65.024,65.014,65.023,14400000.0
2009-11-02 06:19:00,65.026,65.031,65.023,65.024,12800000.0
2009-11-02 06:20:00,65.046,65.056,65.044,65.052,9600000.0
2009-11-02 06:21:00,65.049,65.053,65.048,65.053,8000000.0
2009-11-02 06:22:00,65.048,65.05,65.036,65.048,12800000.0
2009-11-02 06:23:00,65.046,65.046,65.03,65.03,17600000.0
2009-11-02 06:24:00,65.03,65.042,65.03,65.041,11200000.0
2009-11-02 06:25:00,65.05,65.051,65.035,65.035,9600000.0
2009-11-02 06:26:00,65.043,65.045,65.036,65.037,11200000.0
2009-11-02 06:27:00,65.036,65.049,65.031,65.049,11200000.0
2009-11-02 06:28:00,65.055,65.061,65.044,65.044,11600000.0
2009-11-02 06:29:00,65.019,65.023,65.0,65.0,12800000.0
2009-11-02 06:30:00,64.975,65.017,64.975,64.981,12800000.0
2009-11-02 06:31:00,64.986,64.992,64.979,64.982,12800000.0
2009-11-02 06:32:00,65.034,65.034,65.011,65.011,11200000.0
2009-11-02 06:33:00,65.006,65.006,64.991,64.998,17600000.0
2009-11-02 06:34:00,64.988,64.988,64.969,64.969,11600000.0
2009-11-02 06:35:00,64.965,64.976,64.957,64.976,9600000.0
2009-11-02 06:36:00,64.951,64.951,64.916,64.916,17600000.0
2009-11-02 06:37:00,64.9,64.905,64.897,64.897,12800000.0
2009-11-02 06:38:00,64.872,64.881,64.872,64.881,11200000.0
2009-11-02 06:39:00,64.905,64.917,64.905,64.917,9600000.0
2009-11-02 06:40:00,64.921,64.934,64.921,64.929,12800000.0
2009-11-02 06:41:00,64.926,64.931,64.92,64.931,12800000.0
2009-11-02 06:42:00,64.923,64.926,64.913,64.913,13200000.0
2009-11-02 06:43:00,64.896,64.896,64.875,64.875,8000000.0
2009-11-02 06:44:00,64.86,64.868,64.85,64.859,17600000.0
2009-11-02 06:45:00,64.863,64.866,64.849,64.849,12800000.0
2009-11-02 06:46:00,64.84,64.842,64.833,64.836,11200000.0
2009-11-02 06:47:00,64.832,64.832,64.818,64.824,12800000.0
2009-11-02 06:48:00,64.82,64.833,64.812,64.833,12800000.0
2009-11-02 06:49:00,64.823,64.834,64.809,64.834,12800000.0
2009-11-02 06:50:00,64.802,64.839,64.802,64.836,12800000.0
2009-11-02 06:51:00,64.826,64.834,64.805,64.805,11200000.0
2009-11-02 06:52:00,64.837,64.837,64.825,64.829,12800000.0
2009-11-02 06:53:00,64.832,64.849,64.832,64.849,8000000.0
2009-11-02 06:54:00,64.827,64.845,64.827,64.829,14400000.0
2009-11-02 06:55:00,64.845,64.845,64.829,64.837,11600000.0
2009-11-02 06:56:00,64.835,64.838,64.823,64.826,12800000.0
2009-11-02 06:57:00,64.826,64.829,64.816,64.816,11200000.0
2009-11-02 06:58:00,64.815,64.831,64.815,64.831,17600000.0
2009-11-02 06:59:00,64.843,64.856,64.836,64.854,12800000.0
2009-11-02 07:00:00,64.873,64.897,64.795,64.852,14400000.0
2009-11-02 07:01:00,64.851,64.855,64.847,64.848,17600000.0
2009-11-02 07:02:00,64.845,64.847,64.826,64.826,10600000.0
2009-11-02 07:03:00,64.842,64.844,64.837,64.837,11200000.0
2009-11-02 07:04:00,64.824,64.824,64.808,64.81,11200000.0
2009-11-02 07:05:00,64.821,64.821,64.813,64.818,8000000.0
2009-11-02 07:06:00,64.829,64.829,64.814,64.814,12800000.0
2009-11-02 07:07:00,64.801,64.801,64.788,64.788,11200000.0
2009-11-02 07:08:00,64.791,64.795,64.78,64.795,11600000.0
2009-11-02 07:09:00,64.788,64.788,64.77,64.77,12800000.0
2009-11-02 07:10:00,64.771,64.786,64.771,64.786,11200000.0
2009-11-02 07:11:00,64.799,64.8,64.787,64.799,12800000.0
2009-11-02 07:12:00,64.798,64.813,64.798,64.813,11200000.0
2009-11-02 07:13:00,64.812,64.815,64.801,64.815,9600000.0
2009-11-02 07:14:00,64.811,64.811,64.807,64.81,9600000.0
2009-11-02 07:15:00,64.805,64.812,64.805,64.812,11200000.0
2009-11-02 07:16:00,64.807,64.807,64.765,64.765,12800000.0
2009-11-02 07:17:00,64.756,64.756,64.74,64.74,12800000.0
2009-11-02 07:18:00,64.733,64.739,64.728,64.728,8000000.0
2009-11-02 07:19:00,64.728,64.728,64.711,64.714,12800000.0
2009-11-02 07:20:00,64.719,64.728,64.719,64.721,14400000.0
2009-11-02 07:21:00,64.719,64.729,64.719,64.722,12800000.0
2009-11-02 07:22:00,64.724,64.724,64.711,64.711,11200000.0
2009-11-02 07:23:00,64.723,64.731,64.723,64.73,11200000.0
2009-11-02 07:24:00,64.743,64.774,64.743,64.763,9600000.0
2009-11-02 07:25:00,64.775,64.775,64.75,64.773,14400000.0
2009-11-02 07:26:00,64.778,64.792,64.771,64.792,16000000.0
2009-11-02 07:27:00,64.797,64.802,64.797,64.797,8000000.0
2009-11-02 07:28:00,64.787,64.787,64.769,64.769,12800000.0
2009-11-02 07:29:00,64.778,64.817,64.778,64.81,14400000.0
2009-11-02 07:30:00,64.817,64.817,64.802,64.817,12200000.0
2009-11-02 07:31:00,64.821,64.834,64.821,64.826,17600000.0
2009-11-02 07:32:00,64.828,64.828,64.815,64.815,12800000.0
2009-11-02 07:33:00,64.821,64.821,64.811,64.813,9600000.0
2009-11-02 07:34:00,64.812,64.819,64.811,64.811,12800000.0
2009-11-02 07:35:00,64.804,64.814,64.803,64.805,16000000.0
2009-11-02 07:36:00,64.805,64.846,64.805,64.846,14400000.0
2009-11-02 07:37:00,64.864,64.895,64.864,64.894,8000000.0
2009-11-02 07:38:00,64.896,64.898,64.89,64.893,11200000.0
2009-11-02 07:39:00,64.881,64.888,64.876,64.877,11200000.0
2009-11-02 07:40:00,64.866,64.883,64.859,64.883,9600000.0
2009-11-02 07:41:00,64.899,64.905,64.892,64.892,12800000.0
2009-11-02 07:42:00,64.898,64.913,64.896,64.913,12800000.0
2009-11-02 07:43:00,64.923,64.929,64.922,64.925,12800000.0
2009-11-02 07:44:00,64.903,64.903,64.895,64.897,11200000.0
2009-11-02 07:45:00,64.901,64.907,64.891,64.892,12800000.0
2009-11-02 07:46:00,64.885,64.885,64.862,64.876,17600000.0
2009-11-02 07:47:00,64.879,64.879,64.87,64.87,14400000.0
2009-11-02 07:48:00,64.87,64.87,64.86,64.863,8000000.0
2009-11-02 07:49:00,64.87,64.87,64.86,64.86,17600000.0
2009-11-02 07:50:00,64.864,64.864,64.849,64.85,8000000.0
2009-11-02 07:51:00,64.847,64.852,64.838,64.845,12800000.0
2009-11-02 07:52:00,64.857,64.864,64.854,64.854,16000000.0
2009-11-02 07:53:00,64.864,64.87,64.863,64.87,11200000.0
2009-11-02 07:54:00,64.875,64.879,64.871,64.877,12800000.0
2009-11-02 07:55:00,64.878,64.886,64.865,64.884,12800000.0
2009-11-02 07:56:00,64.903,64.919,64.903,64.919,8000000.0
2009-11-02 07:57:00,64.918,64.939,64.918,64.939,9600000.0
2009-11-02 07:58:00,64.941,64.967,64.941,64.967,11200000.0
2009-11-02 07:59:00,64.959,64.969,64.933,64.933,12800000.0
2009-11-02 08:00:00,64.922,64.932,64.906,64.927,14400000.0
2009-11-02 08:01:00,64.929,64.929,64.911,64.913,8000000.0
2009-11-02 08:02:00,64.918,64.918,64.904,64.91,8000000.0
2009-11-02 08:03:00,64.912,64.918,64.91,64.917,11200000.0
2009-11-02 08:04:00,64.924,64.932,64.919,64.932,11200000.0
2009-11-02 08:05:00,64.932,64.959,64.932,64.959,14400000.0
2009-11-02 08:06:00,64.951,64.967,64.949,64.949,9600000.0
2009-11-02 08:07:00,64.946,64.946,64.937,64.944,8000000.0
2009-11-02 08:08:00,64.942,64.945,64.929,64.94,12800000.0
2009-11-02 08:09:00,64.933,64.944,64.933,64.943,12800000.0
2009-11-02 08:10:00,64.938,64.938,64.917,64.936,12800000.0
2009-11-02 08:11:00,64.941,64.942,64.93,64.937,11200000.0
2009-11-02 08:12:00,64.936,64.955,64.936,64.949,16000000.0
2009-11-02 08:13:00,64.95,64.963,64.95,64.962,8400000.0
2009-11-02 08:14:00,64.991,65.037,64.991,65.037,9600000.0
2009-11-02 08:15:00,65.027,65.031,64.999,65.031,16400000.0
2009-11-02 08:16:00,65.06,65.068,65.06,65.067,11200000.0
2009-11-02 08:17:00,65.043,65.043,65.008,65.008,12800000.0
2009-11-02 08:18:00,65.005,65.005,64.988,64.993,12800000.0
2009-11-02 08:19:00,64.98,64.98,64.959,64.963,9600000.0
2009-11-02 08:20:00,64.956,64.963,64.956,64.957,11200000.0
2009-11-02 08:21:00,64.976,64.988,64.969,64.986,9600000.0
2009-11-02 08:22:00,64.995,64.995,64.977,64.978,11200000.0
2009-11-02 08:23:00,64.976,64.982,64.975,64.979,11200000.0
2009-11-02 08:24:00,64.981,64.981,64.964,64.964,18000000.0
2009-11-02 08:25:00,64.969,64.978,64.969,64.978,9600000.0
2009-11-02 08:26:00,64.976,64.979,64.931,64.931,12800000.0
2009-11-02 08:27:00,64.929,64.929,64.894,64.905,8000000.0
2009-11-02 08:28:00,64.902,64.902,64.882,64.882,17600000.0
2009-11-02 08:29:00,64.892,64.893,64.882,64.882,8400000.0
2009-11-02 08:30:00,64.863,64.863,64.852,64.852,11200000.0
2009-11-02 08:31:00,64.839,64.854,64.839,64.854,12800000.0
2009-11-02 08:32:00,64.828,64.853,64.828,64.853,11600000.0
2009-11-02 08:33:00,64.864,64.864,64.858,64.858,11200000.0
2009-11-02 08:34:00,64.87,64.883,64.87,64.883,9600000.0
2009-11-02 08:35:00,64.931,64.974,64.93,64.974,17600000.0
2009-11-02 08:36:00,64.981,64.981,64.952,64.952,9600000.0
2009-11-02 08:37:00,64.96,64.967,64.96,64.961,9600000.0
2009-11-02 08:38:00,64.977,64.985,64.97,64.981,16000000.0
2009-11-02 08:39:00,64.979,64.979,64.966,64.968,14400000.0
2009-11-02 08:40:00,64.971,64.975,64.964,64.975,16000000.0
2009-11-02 08:41:00,64.969,64.971,64.952,64.971,17600000.0
2009-11-02 08:42:00,64.965,64.965,64.958,64.965,12800000.0
2009-11-02 08:43:00,64.95,64.956,64.944,64.949,12800000.0
2009-11-02 08:44:00,64.953,64.953,64.943,64.943,12800000.0
2009-11-02 08:45:00,64.927,64.941,64.917,64.92,9600000.0
2009-11-02 08:46:00,64.943,64.957,64.943,64.947,11200000.0
2009-11-02 08:47:00,64.956,64.956,64.942,64.942,11200000.0
2009-11-02 08:48:00,64.96,64.973,64.96,64.973,9600000.0
2009-11-02 08:49:00,64.962,64.965,64.945,64.945,17600000.0
2009-11-02 08:50:00,64.963,64.972,64.96,64.966,12800000.0
2009-11-02 08:51:00,64.967,64.972,64.96,64.961,17600000.0
2009-11-02 08:52:00,64.958,64.958,64.951,64.957,9600000.0
2009-11-02 08:53:00,64.957,64.972,64.957,64.971,16000000.0
2009-11-02 08:54:00,64.962,64.978,64.962,64.978,14400000.0
2009-11-02 08:55:00,64.976,64.976,64.964,64.968,9600000.0
2009-11-02 08:56:00,64.993,65.007,64.992,65.007,12800000.0
2009-11-02 08:57:00,64.999,65.004,64.988,64.988,11200000.0
2009-11-02 08:58:00,64.976,64.986,64.976,64.982,12800000.0
2009-11-02 08:59:00,64.988,64.99,64.988,64.99,8000000.0
2009-11-02 09:00:00,64.987,64.987,64.977,64.977,18000000.0
2009-11-02 09:01:00,64.971,64.973,64.943,64.944,11200000.0
2009-11-02 09:02:00,64.94,64.94,64.917,64.917,11200000.0
2009-11-02 09:03:00,64.922,64.929,64.911,64.927,16000000.0
2009-11-02 09:04:00,64.911,64.911,64.873,64.873,11200000.0
2009-11-02 09:05:00,64.864,64.87,64.858,64.858,11200000.0
2009-11-02 09:06:00,64.869,64.869,64.845,64.857,12800000.0
2009-11-02 09:07:00,64.847,64.855,64.845,64.853,9600000.0
2009-11-02 09:08:00,64.844,64.844,64.822,64.831,12800000.0
2009-11-02 09:09:00,64.827,64.834,64.818,64.822,17600000.0
2009-11-02 09:10:00,64.826,64.83,64.823,64.824,12800000.0
2009-11-02 09:11:00,64.811,64.821,64.808,64.821,12800000.0
2009-11-02 09:12:00,64.795,64.801,64.773,64.773,12800000.0
2009-11-02 09:13:00,64.773,64.776,64.755,64.755,9600000.0
2009-11-02 09:14:00,64.747,64.752,64.742,64.751,11200000.0
2009-11-02 09:15:00,64.764,64.765,64.732,64.732,11200000.0
2009-11-02 09:16:00,64.709,64.709,64.701,64.703,12800000.0
2009-11-02 09:17:00,64.716,64.721,64.713,64.718,11200000.0
2009-11-02 09:18:00,64.708,64.759,64.703,64.759,14400000.0
2009-11-02 09:19:00,64.775,64.78,64.762,64.78,12800000.0
2009-11-02 09:20:00,64.781,64.807,64.781,64.798,16000000.0
2009-11-02 09:21:00,64.778,64.785,64.778,64.782,11200000.0
2009-11-02 09:22:00,64.777,64.801,64.763,64.801,17600000.0
2009-11-02 09:23:00,64.821,64.847,64.821,64.847,12800000.0
2009-11-02 09:24:00,64.838,64.838,64.823,64.838,12800000.0
2009-11-02 09:25:00,64.835,64.848,64.831,64.848,9600000.0
2009-11-02 09:26:00,64.875,64.88,64.868,64.874,11200000.0
2009-11-02 09:27:00,64.872,64.888,64.872,64.888,11200000.0
2009-11-02 09:28:00,64.894,64.915,64.894,64.915,12800000.0
2009-11-02 09:29:00,64.907,64.907,64.891,64.891,11200000.0
2009-11-02 09:30:00,64.875,64.905,64.875,64.905,12800000.0
2009-11-02 09:31:00,64.922,64.941,64.922,64.941,9600000.0
2009-11-02 09:32:00,64.929,64.934,64.91,64.911,14400000.0
2009-11-02 09:33:00,64.918,64.92,64.911,64.917,12800000.0
2009-11-02 09:34:00,64.905,64.911,64.896,64.896,11200000.0
2009-11-02 09:35:00,64.871,64.879,64.871,64.871,12800000.0
2009-11-02 09:36:00,64.865,64.87,64.859,64.87,16000000.0
2009-11-02 09:37:00,64.809,64.869,64.809,64.864,8000000.0
2009-11-02 09:38:00,64.864,64.871,64.858,64.861,11200000.0
2009-11-02 09:39:00,64.863,64.868,64.861,64.868,12800000.0
2009-11-02 09:40:00,64.868,64.869,64.865,64.865,8000000.0
2009-11-02 09:41:00,64.869,64.877,64.869,64.877,11200000.0
2009-11-02 09:42:00,64.873,64.873,64.863,64.87,11200000.0
2009-11-02 09:43:00,64.854,64.854,64.843,64.844,12800000.0
2009-11-02 09:44:00,64.851,64.865,64.851,64.853,8000000.0
2009-11-02 09:45:00,64.854,64.865,64.854,64.86,12800000.0
2009-11-02 09:46:00,64.868,64.877,64.856,64.856,11200000.0
2009-11-02 09:47:00,64.868,64.871,64.86,64.871,9600000.0
2009-11-02 09:48:00,64.867,64.871,64.86,64.865,11200000.0
2009-11-02 09:49:00,64.864,64.871,64.859,64.866,12800000.0
2009-11-02 09:50:00,64.857,64.86,64.853,64.86,8000000.0
2009-11-02 09:51:00,64.861,64.912,64.861,64.912,16000000.0
2009-11-02 09:52:00,64.907,64.907,64.881,64.891,11200000.0
2009-11-02 09:53:00,64.891,64.906,64.891,64.897,12800000.0
2009-11-02 09:54:00,64.908,64.909,64.895,64.907,17600000.0
2009-11-02 09:55:00,64.906,64.906,64.896,64.899,11200000.0
2009-11-02 09:56:00,64.896,64.914,64.894,64.914,12800000.0
2009-11-02 09:57:00,64.921,64.924,64.911,64.912,12800000.0
2009-11-02 09:58:00,64.846,64.966,64.846,64.92,9600000.0
2009-11-02 09:59:00,64.867,64.867,64.834,64.834,17600000.0
2009-11-02 10:00:00,64.808,64.819,64.803,64.811,11200000.0
2009-11-02 10:01:00,64.815,64.822,64.8,64.822,12800000.0
2009-11-02 10:02:00,64.855,64.865,64.854,64.865,9600000.0
2009-11-02 10:03:00,64.879,64.888,64.873,64.873,11200000.0
2009-11-02 10:04:00,64.888,64.907,64.877,64.907,12800000.0
2009-11-02 10:05:00,64.915,64.972,64.915,64.972,8000000.0
2009-11-02 10:06:00,64.991,64.991,64.977,64.979,17600000.0
2009-11-02 10:07:00,64.972,64.975,64.935,64.942,12800000.0
2009-11-02 10:08:00,64.919,64.919,64.859,64.859,11200000.0
2009-11-02 10:09:00,64.846,64.852,64.839,64.841,12800000.0
2009-11-02 10:10:00,64.839,64.839,64.827,64.828,11200000.0
2009-11-02 10:11:00,64.805,64.805,64.783,64.785,11200000.0
2009-11-02 10:12:00,64.786,64.786,64.76,64.76,12800000.0
2009-11-02 10:13:00,64.766,64.782,64.764,64.782,12800000.0
2009-11-02 10:14:00,64.829,64.846,64.829,64.836,11200000.0
2009-11-02 10:15:00,64.811,64.811,64.803,64.809,12800000.0
2009-11-02 10:16:00,64.824,64.859,64.824,64.854,8000000.0
2009-11-02 10:17:00,64.861,64.868,64.861,64.863,11200000.0
2009-11-02 10:18:00,64.847,64.863,64.828,64.861,11200000.0
2009-11-02 10:19:00,64.854,64.854,64.849,64.851,10600000.0
2009-11-02 10:20:00,64.848,64.854,64.842,64.842,17600000.0
2009-11-02 10:21:00,64.843,64.859,64.838,64.859,8000000.0
2009-11-02 10:22:00,64.868,64.877,64.859,64.863,9600000.0
2009-11-02 10:23:00,64.846,64.846,64.831,64.84,11200000.0
2009-11-02 10:24:00,64.836,64.851,64.836,64.851,12800000.0
2009-11-02 10:25:00,64.858,64.86,64.851,64.854,11200000.0
2009-11-02 10:26:00,64.863,64.869,64.861,64.866,12800000.0
2009-11-02 10:27:00,64.862,64.873,64.862,64.873,11200000.0
2009-11-02 10:28:00,64.865,64.876,64.865,64.876,9600000.0
2009-11-02 10:29:00,64.881,64.892,64.881,64.892,11200000.0
2009-11-02 10:30:00,64.879,64.899,64.879,64.885,12800000.0
2009-11-02 10:31:00,64.883,64.888,64.872,64.888,12800000.0
2009-11-02 10:32:00,64.87,64.878,64.867,64.87,18000000.0
2009-11-02 10:33:00,64.86,64.867,64.86,64.862,11200000.0
2009-11-02 10:34:00,64.868,64.899,64.868,64.899,11200000.0
2009-11-02 10:35:00,64.92,64.93,64.92,64.928,11200000.0
2009-11-02 10:36:00,64.939,64.95,64.939,64.95,8000000.0
2009-11-02 10:37:00,64.974,65.003,64.886,65.003,11200000.0
2009-11-02 10:38:00,65.023,65.03,65.015,65.029,12800000.0
2009-11-02 10:39:00,65.035,65.045,65.035,65.04,11200000.0
2009-11-02 10:40:00,65.044,65.045,65.038,65.038,8000000.0
2009-11-02 10:41:00,65.048,65.053,65.047,65.047,9600000.0
2009-11-02 10:42:00,65.049,65.049,65.036,65.042,11200000.0
2009-11-02 10:43:00,65.047,65.049,65.028,65.028,11200000.0
2009-11-02 10:44:00,65.04,65.056,65.04,65.054,12800000.0
2009-11-02 10:45:00,65.042,65.045,65.023,65.045,12800000.0
2009-11-02 10:46:00,65.061,65.069,65.06,65.06,12800000.0
2009-11-02 10:47:00,65.062,65.091,65.059,65.091,12800000.0
2009-11-02 10:48:00,65.103,65.12,65.091,65.12,12800000.0
2009-11-02 10:49:00,65.124,65.127,65.112,65.127,11200000.0
2009-11-02 10:50:00,65.144,65.165,65.144,65.165,8000000.0
2009-11-02 10:51:00,65.146,65.163,65.14,65.14,17600000.0
2009-11-02 10:52:00,65.139,65.147,65.132,65.147,11200000.0
2009-11-02 10:53:00,65.16,65.168,65.155,65.168,11200000.0
2009-11-02 10:54:00,65.158,65.192,65.158,65.192,17600000.0
2009-11-02 10:55:00,65.22,65.238,65.217,65.238,11200000.0
2009-11-02 10:56:00,65.237,65.238,65.232,65.238,7400000.0
2009-11-02 10:57:00,65.235,65.235,65.225,65.226,16000000.0
2009-11-02 10:58:00,65.225,65.225,65.1,65.189,12800000.0
2009-11-02 10:59:00,65.19,65.195,65.179,65.179,11200000.0
2009-11-02 11:00:00,65.177,65.186,65.167,65.186,12200000.0
2009-11-02 11:01:00,65.174,65.185,65.174,65.18,12800000.0
2009-11-02 11:02:00,65.175,65.175,65.163,65.169,16000000.0
2009-11-02 11:03:00,65.164,65.176,65.153,65.153,12800000.0
2009-11-02 11:04:00,65.146,65.146,65.122,65.122,14400000.0
2009-11-02 11:05:00,65.128,65.128,65.118,65.118,9600000.0
2009-11-02 11:06:00,65.119,65.126,65.119,65.122,8000000.0
2009-11-02 11:07:00,65.125,65.125,65.104,65.106,11200000.0
2009-11-02 11:08:00,65.035,65.1,65.035,65.1,11200000.0
2009-11-02 11:09:00,65.108,65.115,65.105,65.107,18000000.0
2009-11-02 11:10:00,65.102,65.102,65.087,65.091,11200000.0
2009-11-02 11:11:00,65.097,65.117,65.095,65.117,11200000.0
2009-11-02 11:12:00,65.113,65.119,65.102,65.111,17600000.0
2009-11-02 11:13:00,65.108,65.113,65.093,65.107,14800000.0
2009-11-02 11:14:00,65.111,65.111,65.1,65.108,11200000.0
2009-11-02 11:15:00,65.09,65.095,65.083,65.084,11600000.0
2009-11-02 11:16:00,65.054,65.054,65.035,65.035,12800000.0
2009-11-02 11:17:00,65.029,65.033,65.018,65.033,11200000.0
2009-11-02 11:18:00,65.056,65.057,65.052,65.055,12800000.0
2009-11-02 11:19:00,65.042,65.042,65.007,65.007,17600000.0
2009-11-02 11:20:00,64.99,65.002,64.981,64.981,12800000.0
2009-11-02 11:21:00,64.985,64.987,64.976,64.978,14400000.0
2009-11-02 11:22:00,64.981,65.011,64.981,65.001,12800000.0
2009-11-02 11:23:00,65.007,65.007,64.99,64.99,11200000.0
2009-11-02 11:24:00,64.994,64.994,64.979,64.99,12800000.0
2009-11-02 11:25:00,64.989,65.005,64.981,65.005,17600000.0
2009-11-02 11:26:00,65.005,65.005,64.997,64.999,9600000.0
2009-11-02 11:27:00,64.988,64.988,64.973,64.981,8000000.0
2009-11-02 11:28:00,65.001,65.016,65.001,65.016,14400000.0
2009-11-02 11:29:00,65.003,65.02,65.003,65.02,14400000.0
2009-11-02 11:30:00,65.026,65.054,65.026,65.054,14400000.0
2009-11-02 11:31:00,65.059,65.059,65.037,65.038,11200000.0
2009-11-02 11:32:00,65.037,65.071,65.037,65.071,17600000.0
2009-11-02 11:33:00,65.086,65.097,65.078,65.078,12800000.0
2009-11-02 11:34:00,65.097,65.097,65.087,65.087,12800000.0
2009-11-02 11:35:00,65.095,65.099,65.088,65.088,11200000.0
2009-11-02 11:36:00,65.08,65.08,65.071,65.072,12800000.0
2009-11-02 11:37:00,65.07,65.086,65.07,65.079,9600000.0
2009-11-02 11:38:00,65.089,65.106,65.083,65.083,11200000.0
2009-11-02 11:39:00,65.068,65.068,65.047,65.05,11200000.0
2009-11-02 11:40:00,65.016,65.038,65.014,65.038,11200000.0
2009-11-02 11:41:00,65.031,65.037,65.023,65.037,12800000.0
2009-11-02 11:42:00,65.043,65.043,65.027,65.03,17600000.0
2009-11-02 11:43:00,65.04,65.058,65.021,65.058,11200000.0
2009-11-02 11:44:00,65.07,65.07,65.034,65.034,11200000.0
2009-11-02 11:45:00,65.012,65.014,65.008,65.008,9600000.0
2009-11-02 11:46:00,65.007,65.023,65.007,65.023,11600000.0
2009-11-02 11:47:00,65.01,65.026,65.009,65.023,9600000.0
2009-11-02 11:48:00,65.024,65.033,65.012,65.033,11200000.0
2009-11-02 11:49:00,65.03,65.039,65.03,65.03,9600000.0
2009-11-02 11:50:00,65.031,65.031,65.021,65.024,17600000.0
2009-11-02 11:51:00,65.025,65.033,65.024,65.03,11200000.0
2009-11-02 11:52:00,65.049,65.058,65.04,65.043,11200000.0
2009-11-02 11:53:00,65.041,65.046,65.029,65.046,16000000.0
2009-11-02 11:54:00,65.044,65.05,65.044,65.05,9600000.0
2009-11-02 11:55:00,65.044,65.045,65.043,65.045,8000000.0
2009-11-02 11:56:00,65.061,65.063,65.05,65.05,12800000.0
2009-11-02 11:57:00,65.06,65.066,65.054,65.064,17600000.0
2009-11-02 11:58:00,65.071,65.071,65.062,65.064,11200000.0
2009-11-02 11:59:00,65.078,65.093,65.078,65.093,11200000.0
2009-11-02 12:00:00,65.083,65.091,65.083,65.085,11200000.0
2009-11-02 12:01:00,65.091,65.113,65.091,65.107,11200000.0
2009-11-02 12:02:00,65.12,65.14,65.105,65.14,12800000.0
2009-11-02 12:03:00,65.12,65.121,65.117,65.119,8000000.0
2009-11-02 12:04:00,65.113,65.114,65.093,65.114,17600000.0
2009-11-02 12:05:00,65.096,65.097,65.089,65.089,8000000.0
2009-11-02 12:06:00,65.092,65.092,65.078,65.078,12800000.0
2009-11-02 12:07:00,65.086,65.105,65.086,65.105,11200000.0
2009-11-02 12:08:00,65.096,65.096,65.085,65.085,11200000.0
2009-11-02 12:09:00,65.058,65.058,65.023,65.023,14400000.0
2009-11-02 12:10:00,65.027,65.053,65.027,65.049,10600000.0
2009-11-02 12:11:00,65.063,65.066,65.045,65.045,12800000.0
2009-11-02 12:12:00,65.04,65.045,65.039,65.041,11200000.0
2009-11-02 12:13:00,65.053,65.063,65.053,65.06,11200000.0
2009-11-02 12:14:00,65.056,65.056,65.046,65.046,8000000.0
2009-11-02 12:15:00,65.037,65.04,65.016,65.038,16000000.0
2009-11-02 12:16:00,65.025,65.043,65.025,65.031,12800000.0
2009-11-02 12:17:00,65.03,65.031,65.023,65.027,8000000.0
2009-11-02 12:18:00,65.02,65.02,65.002,65.002,16000000.0
2009-11-02 12:19:00,65.001,65.014,64.991,65.014,12800000.0
2009-11-02 12:20:00,65.014,65.014,64.982,64.982,8000000.0
2009-11-02 12:21:00,64.989,64.989,64.971,64.977,16000000.0
2009-11-02 12:22:00,64.956,64.964,64.95,64.96,16000000.0
2009-11-02 12:23:00,64.961,64.967,64.956,64.965,14400000.0
2009-11-02 12:24:00,64.967,64.967,64.952,64.952,8000000.0
2009-11-02 12:25:00,64.957,64.957,64.946,64.951,12800000.0
2009-11-02 12:26:00,64.941,64.953,64.933,64.939,11200000.0
2009-11-02 12:27:00,64.941,64.941,64.93,64.931,11200000.0
2009-11-02 12:28:00,64.904,64.911,64.902,64.909,12800000.0
2009-11-02 12:29:00,64.912,64.928,64.912,64.928,17600000.0
2009-11-02 12:30:00,64.931,64.947,64.931,64.934,17600000.0
2009-11-02 12:31:00,64.916,64.93,64.899,64.916,11200000.0
2009-11-02 12:32:00,64.947,64.951,64.944,64.951,12800000.0
2009-11-02 12:33:00,64.958,64.963,64.945,64.945,14400000.0
2009-11-02 12:34:00,64.939,64.939,64.925,64.926,8000000.0
2009-11-02 12:35:00,64.931,64.952,64.931,64.948,11200000.0
2009-11-02 12:36:00,64.946,64.946,64.916,64.916,11200000.0
2009-11-02 12:37:00,64.925,64.931,64.922,64.93,11200000.0
2009-11-02 12:38:00,64.935,64.935,64.841,64.928,17600000.0
2009-11-02 12:39:00,64.931,64.932,64.923,64.931,17600000.0
2009-11-02 12:40:00,64.933,64.948,64.922,64.948,16000000.0
2009-11-02 12:41:00,64.948,64.951,64.941,64.941,12800000.0
2009-11-02 12:42:00,64.946,64.953,64.946,64.946,14400000.0
2009-11-02 12:43:00,64.953,64.953,64.942,64.948,12800000.0
2009-11-02 12:44:00,64.912,64.938,64.911,64.931,17600000.0
2009-11-02 12:45:00,64.936,64.936,64.924,64.924,7400000.0
2009-11-02 12:46:00,64.913,64.924,64.906,64.922,12800000.0
2009-11-02 12:47:00,64.925,64.925,64.904,64.904,9600000.0
2009-11-02 12:48:00,64.919,64.919,64.903,64.903,11200000.0
2009-11-02 12:49:00,64.911,64.917,64.902,64.917,9600000.0
2009-11-02 12:50:00,64.904,64.904,64.889,64.894,14400000.0
2009-11-02 12:51:00,64.872,64.88,64.865,64.865,11200000.0
2009-11-02 12:52:00,64.87,64.87,64.858,64.865,11200000.0
2009-11-02 12:53:00,64.858,64.87,64.858,64.861,11200000.0
2009-11-02 12:54:00,64.877,64.877,64.867,64.876,12800000.0
2009-11-02 12:55:00,64.874,64.881,64.873,64.873,16000000.0
2009-11-02 12:56:00,64.876,64.881,64.875,64.88,9600000.0
2009-11-02 12:57:00,64.867,64.867,64.861,64.861,8000000.0
2009-11-02 12:58:00,64.863,64.87,64.855,64.866,18000000.0
2009-11-02 12:59:00,64.858,64.868,64.855,64.868,16000000.0
2009-11-02 13:00:00,64.831,64.87,64.831,64.87,8000000.0
2009-11-02 13:01:00,64.863,64.866,64.855,64.866,14400000.0
2009-11-02 13:02:00,64.861,64.861,64.803,64.803,12800000.0
2009-11-02 13:03:00,64.795,64.795,64.777,64.777,8000000.0
2009-11-02 13:04:00,64.759,64.759,64.731,64.734,16000000.0
2009-11-02 13:05:00,64.726,64.73,64.697,64.7,12800000.0
2009-11-02 13:06:00,64.694,64.694,64.685,64.692,8000000.0
2009-11-02 13:07:00,64.716,64.729,64.716,64.729,14400000.0
2009-11-02 13:08:00,64.725,64.731,64.719,64.731,8000000.0
2009-11-02 13:09:00,64.728,64.751,64.728,64.751,8000000.0
2009-11-02 13:10:00,64.755,64.755,64.739,64.741,9600000.0
2009-11-02 13:11:00,64.71,64.71,64.691,64.699,11600000.0
2009-11-02 13:12:00,64.706,64.706,64.692,64.695,12800000.0
2009-11-02 13:13:00,64.705,64.705,64.684,64.685,17600000.0
2009-11-02 13:14:00,64.684,64.684,64.679,64.679,8000000.0
2009-11-02 13:15:00,64.691,64.691,64.666,64.666,12800000.0
2009-11-02 13:16:00,64.669,64.703,64.669,64.703,8000000.0
2009-11-02 13:17:00,64.696,64.696,64.671,64.672,12800000.0
2009-11-02 13:18:00,64.647,64.663,64.639,64.649,11200000.0
2009-11-02 13:19:00,64.68,64.696,64.679,64.696,16000000.0
2009-11-02 13:20:00,64.703,64.71,64.69,64.703,17600000.0
2009-11-02 13:21:00,64.703,64.703,64.669,64.685,11200000.0
2009-11-02 13:22:00,64.675,64.679,64.667,64.679,12800000.0
2009-11-02 13:23:00,64.67,64.67,64.667,64.668,8000000.0
2009-11-02 13:24:00,64.679,64.679,64.67,64.67,11200000.0
2009-11-02 13:25:00,64.649,64.649,64.631,64.636,17000000.0
2009-11-02 13:26:00,64.624,64.624,64.612,64.62,9600000.0
2009-11-02 13:27:00,64.647,64.653,64.647,64.647,9600000.0
2009-11-02 13:28:00,64.649,64.652,64.561,64.649,16400000.0
2009-11-02 13:29:00,64.553,64.639,64.553,64.639,11200000.0
2009-11-02 13:30:00,64.659,64.665,64.659,64.661,8000000.0
2009-11-02 13:31:00,64.662,64.667,64.662,64.666,8000000.0
2009-11-02 13:32:00,64.665,64.665,64.655,64.66,11200000.0
2009-11-02 13:33:00,64.663,64.669,64.663,64.667,19200000.0
2009-11-02 13:34:00,64.647,64.652,64.64,64.64,12800000.0
2009-11-02 13:35:00,64.632,64.632,64.624,64.625,36800000.0
2009-11-02 13:36:00,64.629,64.649,64.628,64.649,17600000.0
2009-11-02 13:37:00,64.67,64.676,64.669,64.67,14800000.0
2009-11-02 13:38:00,64.658,64.658,64.606,64.606,33600000.0
2009-11-02 13:39:00,64.597,64.597,64.589,64.589,15400000.0
2009-11-02 13:40:00,64.585,64.598,64.585,64.598,40000000.0
2009-11-02 13:41:00,64.61,64.612,64.603,64.603,16000000.0
2009-11-02 13:42:00,64.594,64.603,64.594,64.598,11200000.0
2009-11-02 13:43:00,64.613,64.613,64.598,64.606,27600000.0
2009-11-02 13:44:00,64.616,64.619,64.601,64.618,33600000.0
2009-11-02 13:45:00,64.632,64.647,64.632,64.642,20800000.0
2009-11-02 13:46:00,64.666,64.717,64.666,64.717,24000000.0
2009-11-02 13:47:00,64.726,64.73,64.706,64.708,12800000.0
2009-11-02 13:48:00,64.708,64.712,64.701,64.71,12800000.0
2009-11-02 13:49:00,64.708,64.718,64.708,64.718,17600000.0
2009-11-02 13:50:00,64.702,64.722,64.702,64.714,9600000.0
2009-11-02 13:51:00,64.73,64.738,64.723,64.725,24000000.0
2009-11-02 13:52:00,64.714,64.721,64.709,64.715,38400000.0
2009-11-02 13:53:00,64.702,64.71,64.702,64.706,17600000.0
2009-11-02 13:54:00,64.705,64.705,64.692,64.697,25600000.0
2009-11-02 13:55:00,64.7,64.713,64.7,64.713,14400000.0
2009-11-02 13:56:00,64.713,64.718,64.688,64.688,14400000.0
2009-11-02 13:57:00,64.685,64.69,64.68,64.685,28800000.0
2009-11-02 13:58:00,64.681,64.694,64.681,64.694,14400000.0
2009-11-02 13:59:00,64.695,64.696,64.681,64.681,32000000.0
2009-11-02 14:00:00,64.659,64.663,64.655,64.658,48000000.0
2009-11-02 14:01:00,64.661,64.661,64.651,64.655,32000000.0
2009-11-02 14:02:00,64.637,64.659,64.637,64.659,14400000.0
2009-11-02 14:03:00,64.664,64.669,64.664,64.668,14400000.0
2009-11-02 14:04:00,64.67,64.692,64.665,64.692,11200000.0
2009-11-02 14:05:00,64.705,64.705,64.698,64.698,24000000.0
2009-11-02 14:06:00,64.713,64.713,64.704,64.711,37200000.0
2009-11-02 14:07:00,64.711,64.711,64.698,64.707,40000000.0
2009-11-02 14:08:00,64.705,64.705,64.698,64.699,30400000.0
2009-11-02 14:09:00,64.699,64.704,64.696,64.7,33600000.0
2009-11-02 14:10:00,64.691,64.711,64.691,64.708,33600000.0
2009-11-02 14:11:00,64.706,64.706,64.694,64.694,22400000.0
2009-11-02 14:12:00,64.696,64.7,64.692,64.692,27200000.0
2009-11-02 14:13:00,64.681,64.69,64.669,64.69,19200000.0
2009-11-02 14:14:00,64.688,64.689,64.686,64.688,12800000.0
2009-11-02 14:15:00,64.691,64.699,64.687,64.695,28800000.0
2009-11-02 14:16:00,64.692,64.692,64.676,64.676,26000000.0
2009-11-02 14:17:00,64.658,64.658,64.627,64.638,22400000.0
2009-11-02 14:18:00,64.631,64.642,64.631,64.642,16000000.0
2009-11-02 14:19:00,64.654,64.671,64.654,64.671,9600000.0
2009-11-02 14:20:00,64.681,64.681,64.665,64.665,26000000.0
2009-11-02 14:21:00,64.667,64.684,64.667,64.684,28800000.0
2009-11-02 14:22:00,64.692,64.698,64.682,64.695,24400000.0
2009-11-02 14:23:00,64.686,64.695,64.683,64.695,48000000.0
2009-11-02 14:24:00,64.701,64.703,64.695,64.703,12800000.0
2009-11-02 14:25:00,64.695,64.7,64.673,64.673,54400000.0
2009-11-02 14:26:00,64.671,64.708,64.671,64.703,13200000.0
2009-11-02 14:27:00,64.702,64.709,64.697,64.704,17600000.0
2009-11-02 14:28:00,64.705,64.714,64.702,64.711,36800000.0
2009-11-02 14:29:00,64.712,64.712,64.698,64.698,36800000.0
2009-11-02 14:30:00,64.691,64.697,64.689,64.697,22400000.0
2009-11-02 14:31:00,64.698,64.704,64.698,64.698,20800000.0
2009-11-02 14:32:00,64.702,64.713,64.702,64.713,40400000.0
2009-11-02 14:33:00,64.705,64.707,64.692,64.693,24000000.0
2009-11-02 14:34:00,64.683,64.694,64.677,64.677,33600000.0
2009-11-02 14:35:00,64.676,64.714,64.676,64.714,14400000.0
2009-11-02 14:36:00,64.711,64.719,64.711,64.719,14400000.0
2009-11-02 14:37:00,64.711,64.713,64.705,64.713,35200000.0
2009-11-02 14:38:00,64.707,64.716,64.705,64.709,56000000.0
2009-11-02 14:39:00,64.698,64.732,64.698,64.732,38400000.0
2009-11-02 14:40:00,64.717,64.722,64.705,64.705,32000000.0
2009-11-02 14:41:00,64.712,64.714,64.705,64.709,56000000.0
2009-11-02 14:42:00,64.706,64.715,64.705,64.715,17600000.0
2009-11-02 14:43:00,64.721,64.733,64.721,64.731,25600000.0
2009-11-02 14:44:00,64.733,64.733,64.717,64.717,16400000.0
2009-11-02 14:45:00,64.718,64.718,64.707,64.712,8000000.0
2009-11-02 14:46:00,64.715,64.719,64.714,64.716,11200000.0
2009-11-02 14:47:00,64.7,64.701,64.683,64.683,16000000.0
2009-11-02 14:48:00,64.674,64.69,64.674,64.69,19200000.0
2009-11-02 14:49:00,64.692,64.695,64.686,64.689,32000000.0
2009-11-02 14:50:00,64.684,64.69,64.684,64.686,28800000.0
2009-11-02 14:51:00,64.689,64.7,64.689,64.7,32000000.0
2009-11-02 14:52:00,64.706,64.737,64.706,64.736,13200000.0
2009-11-02 14:53:00,64.726,64.733,64.717,64.729,17600000.0
2009-11-02 14:54:00,64.744,64.755,64.744,64.751,12800000.0
2009-11-02 14:55:00,64.749,64.789,64.749,64.789,16000000.0
2009-11-02 14:56:00,64.791,64.795,64.788,64.788,8000000.0
2009-11-02 14:57:00,64.78,64.787,64.78,64.786,9600000.0
2009-11-02 14:58:00,64.792,64.797,64.783,64.785,17600000.0
2009-11-02 14:59:00,64.79,64.798,64.787,64.794,12800000.0
2009-11-02 15:00:00,64.789,64.79,64.786,64.79,14400000.0
2009-11-02 15:01:00,64.795,64.795,64.785,64.793,19200000.0
2009-11-02 15:02:00,64.808,64.819,64.803,64.811,27200000.0
2009-11-02 15:03:00,64.81,64.812,64.801,64.801,12800000.0
2009-11-02 15:04:00,64.799,64.799,64.781,64.784,24000000.0
2009-11-02 15:05:00,64.785,64.8,64.785,64.786,25600000.0
2009-11-02 15:06:00,64.79,64.79,64.777,64.79,17600000.0
2009-11-02 15:07:00,64.797,64.798,64.786,64.798,25600000.0
2009-11-02 15:08:00,64.796,64.8,64.791,64.795,22400000.0
2009-11-02 15:09:00,64.77,64.783,64.77,64.776,28800000.0
2009-11-02 15:10:00,64.768,64.782,64.768,64.776,40000000.0
2009-11-02 15:11:00,64.781,64.781,64.775,64.78,32000000.0
2009-11-02 15:12:00,64.783,64.79,64.782,64.783,30400000.0
2009-11-02 15:13:00,64.783,64.783,64.776,64.777,44800000.0
2009-11-02 15:14:00,64.778,64.786,64.778,64.783,35200000.0
2009-11-02 15:15:00,64.794,64.796,64.79,64.79,22400000.0
2009-11-02 15:16:00,64.76,64.792,64.76,64.765,36800000.0
2009-11-02 15:17:00,64.781,64.795,64.77,64.786,22400000.0
2009-11-02 15:18:00,64.797,64.797,64.79,64.793,22400000.0
2009-11-02 15:19:00,64.775,64.788,64.775,64.788,16000000.0
2009-11-02 15:20:00,64.783,64.788,64.78,64.788,24000000.0
2009-11-02 15:21:00,64.791,64.8,64.791,64.798,9600000.0
2009-11-02 15:22:00,64.801,64.818,64.801,64.816,8000000.0
2009-11-02 15:23:00,64.819,64.83,64.813,64.83,48000000.0
2009-11-02 15:24:00,64.84,64.84,64.828,64.828,26000000.0
2009-11-02 15:25:00,64.808,64.812,64.79,64.79,27200000.0
2009-11-02 15:26:00,64.779,64.8,64.779,64.794,40000000.0
2009-11-02 15:27:00,64.797,64.805,64.797,64.798,28800000.0
2009-11-02 15:28:00,64.794,64.795,64.783,64.789,70400000.0
2009-11-02 15:29:00,64.809,64.855,64.719,64.719,46400000.0
2009-11-02 15:30:00,64.724,64.874,64.724,64.817,115200000.0
2009-11-02 15:31:00,64.801,64.812,64.801,64.81,60800000.0
2009-11-02 15:32:00,64.814,64.83,64.807,64.83,30400000.0
2009-11-02 15:33:00,64.825,64.832,64.825,64.826,30400000.0
2009-11-02 15:34:00,64.816,64.836,64.815,64.827,22400000.0
2009-11-02 15:35:00,64.831,64.831,64.813,64.825,33600000.0
2009-11-02 15:36:00,64.823,64.823,64.796,64.802,32000000.0
2009-11-02 15:37:00,64.801,64.808,64.801,64.802,30400000.0
2009-11-02 15:38:00,64.801,64.803,64.794,64.798,59200000.0
2009-11-02 15:39:00,64.798,64.816,64.798,64.816,37200000.0
2009-11-02 15:40:00,64.815,64.822,64.813,64.822,35200000.0
2009-11-02 15:41:00,64.812,64.812,64.798,64.8,25600000.0
2009-11-02 15:42:00,64.803,64.819,64.803,64.819,43200000.0
2009-11-02 15:43:00,64.816,64.826,64.814,64.826,27200000.0
2009-11-02 15:44:00,64.814,64.823,64.81,64.822,27200000.0
2009-11-02 15:45:00,64.827,64.829,64.816,64.817,41600000.0
2009-11-02 15:46:00,64.815,64.817,64.799,64.799,14400000.0
2009-11-02 15:47:00,64.801,64.811,64.801,64.811,30400000.0
2009-11-02 15:48:00,64.829,64.834,64.827,64.832,27600000.0
2009-11-02 15:49:00,64.837,64.841,64.823,64.828,11200000.0
2009-11-02 15:50:00,64.823,64.833,64.818,64.833,25600000.0
2009-11-02 15:51:00,64.831,64.831,64.815,64.823,43200000.0
2009-11-02 15:52:00,64.814,64.82,64.805,64.805,20800000.0
2009-11-02 15:53:00,64.823,64.823,64.813,64.819,24000000.0
2009-11-02 15:54:00,64.817,64.817,64.803,64.805,28800000.0
2009-11-02 15:55:00,64.818,64.822,64.814,64.814,24000000.0
2009-11-02 15:56:00,64.812,64.813,64.8,64.802,51200000.0
2009-11-02 15:57:00,64.781,64.781,64.761,64.764,32000000.0
2009-11-02 15:58:00,64.774,64.779,64.767,64.767,19200000.0
2009-11-02 15:59:00,64.754,64.759,64.743,64.746,36800000.0
2009-11-02 16:00:00,64.742,64.748,64.733,64.748,51200000.0
2009-11-02 16:01:00,64.757,64.764,64.75,64.764,41600000.0
2009-11-02 16:02:00,64.773,64.773,64.759,64.763,22400000.0
2009-11-02 16:03:00,64.76,64.76,64.744,64.744,63400000.0
2009-11-02 16:04:00,64.747,64.766,64.747,64.754,44800000.0
2009-11-02 16:05:00,64.741,64.741,64.715,64.719,48000000.0
2009-11-02 16:06:00,64.712,64.712,64.689,64.695,35200000.0
2009-11-02 16:07:00,64.68,64.684,64.67,64.682,32000000.0
2009-11-02 16:08:00,64.7,64.7,64.691,64.691,44800000.0
2009-11-02 16:09:00,64.673,64.677,64.67,64.674,45200000.0
2009-11-02 16:10:00,64.664,64.666,64.658,64.666,41600000.0
2009-11-02 16:11:00,64.675,64.684,64.666,64.668,56000000.0
2009-11-02 16:12:00,64.668,64.681,64.668,64.674,56400000.0
2009-11-02 16:13:00,64.681,64.697,64.681,64.697,60800000.0
2009-11-02 16:14:00,64.701,64.701,64.685,64.686,49600000.0
2009-11-02 16:15:00,64.677,64.677,64.661,64.661,59600000.0
2009-11-02 16:16:00,64.658,64.659,64.647,64.652,67600000.0
2009-11-02 16:17:00,64.645,64.668,64.645,64.668,38400000.0
2009-11-02 16:18:00,64.671,64.671,64.646,64.646,38400000.0
2009-11-02 16:19:00,64.638,64.641,64.633,64.641,22800000.0
2009-11-02 16:20:00,64.644,64.652,64.642,64.648,46400000.0
2009-11-02 16:21:00,64.648,64.653,64.641,64.653,27200000.0
2009-11-02 16:22:00,64.66,64.665,64.657,64.659,41600000.0
2009-11-02 16:23:00,64.653,64.653,64.643,64.647,43600000.0
2009-11-02 16:24:00,64.651,64.654,64.649,64.649,22400000.0
2009-11-02 16:25:00,64.622,64.628,64.614,64.626,33600000.0
2009-11-02 16:26:00,64.635,64.654,64.635,64.654,17600000.0
2009-11-02 16:27:00,64.653,64.654,64.645,64.651,35200000.0
2009-11-02 16:28:00,64.643,64.645,64.636,64.642,27200000.0
2009-11-02 16:29:00,64.641,64.655,64.641,64.652,11600000.0
2009-11-02 16:30:00,64.665,64.693,64.665,64.693,43200000.0
2009-11-02 16:31:00,64.721,64.731,64.72,64.726,41600000.0
2009-11-02 16:32:00,64.731,64.754,64.709,64.754,25600000.0
2009-11-02 16:33:00,64.77,64.793,64.77,64.792,27200000.0
2009-11-02 16:34:00,64.789,64.81,64.779,64.779,35200000.0
2009-11-02 16:35:00,64.775,64.78,64.771,64.78,52800000.0
2009-11-02 16:36:00,64.758,64.758,64.734,64.734,51200000.0
2009-11-02 16:37:00,64.729,64.737,64.718,64.718,41600000.0
2009-11-02 16:38:00,64.705,64.712,64.693,64.709,40000000.0
2009-11-02 16:39:00,64.702,64.71,64.702,64.702,35600000.0
2009-11-02 16:40:00,64.701,64.723,64.701,64.717,56000000.0
2009-11-02 16:41:00,64.7,64.704,64.682,64.682,74000000.0
2009-11-02 16:42:00,64.692,64.712,64.692,64.702,54400000.0
2009-11-02 16:43:00,64.707,64.708,64.701,64.706,17600000.0
2009-11-02 16:44:00,64.697,64.702,64.686,64.689,35200000.0
2009-11-02 16:45:00,64.673,64.684,64.673,64.676,57600000.0
2009-11-02 16:46:00,64.663,64.663,64.643,64.643,67600000.0
2009-11-02 16:47:00,64.638,64.64,64.623,64.623,70400000.0
2009-11-02 16:48:00,64.622,64.658,64.622,64.658,52800000.0
2009-11-02 16:49:00,64.661,64.69,64.661,64.69,37200000.0
2009-11-02 16:50:00,64.694,64.713,64.693,64.713,75200000.0
2009-11-02 16:51:00,64.715,64.733,64.715,64.733,32000000.0
2009-11-02 16:52:00,64.741,64.776,64.741,64.776,46400000.0
2009-11-02 16:53:00,64.788,64.859,64.788,64.859,30400000.0
2009-11-02 16:54:00,64.887,64.899,64.877,64.888,11200000.0
2009-11-02 16:55:00,64.893,64.899,64.866,64.866,27200000.0
2009-11-02 16:56:00,64.866,64.883,64.864,64.874,36800000.0
2009-11-02 16:57:00,64.884,64.893,64.883,64.889,19200000.0
2009-11-02 16:58:00,64.896,64.911,64.893,64.907,52800000.0
2009-11-02 16:59:00,64.918,64.925,64.91,64.91,51600000.0
2009-11-02 17:00:00,65.051,65.277,65.051,65.272,49600000.0
2009-11-02 17:01:00,65.327,65.377,65.327,65.356,40000000.0
2009-11-02 17:02:00,65.361,65.404,65.361,65.404,33600000.0
2009-11-02 17:03:00,65.436,65.521,65.436,65.521,44800000.0
2009-11-02 17:04:00,65.563,65.644,65.563,65.639,41600000.0
2009-11-02 17:05:00,65.655,65.712,65.655,65.694,54800000.0
2009-11-02 17:06:00,65.644,65.644,65.565,65.565,59200000.0
2009-11-02 17:07:00,65.539,65.558,65.534,65.541,35200000.0
2009-11-02 17:08:00,65.509,65.509,65.474,65.474,68800000.0
2009-11-02 17:09:00,65.453,65.453,65.353,65.353,58400000.0
2009-11-02 17:10:00,65.342,65.373,65.342,65.373,25600000.0
2009-11-02 17:11:00,65.379,65.379,65.366,65.366,38400000.0
2009-11-02 17:12:00,65.36,65.366,65.339,65.339,25600000.0
2009-11-02 17:13:00,65.342,65.363,65.342,65.342,28800000.0
2009-11-02 17:14:00,65.33,65.362,65.33,65.362,22400000.0
2009-11-02 17:15:00,65.403,65.47,65.403,65.47,19200000.0
2009-11-02 17:16:00,65.49,65.515,65.488,65.508,25600000.0
2009-11-02 17:17:00,65.516,65.582,65.516,65.582,38400000.0
2009-11-02 17:18:00,65.589,65.599,65.577,65.577,58000000.0
2009-11-02 17:19:00,65.576,65.588,65.572,65.572,24000000.0
2009-11-02 17:20:00,65.573,65.641,65.573,65.641,8000000.0
2009-11-02 17:21:00,65.649,65.649,65.589,65.589,28800000.0
2009-11-02 17:22:00,65.572,65.683,65.572,65.683,19200000.0
2009-11-02 17:23:00,65.678,65.694,65.667,65.667,16000000.0
2009-11-02 17:24:00,65.632,65.632,65.583,65.583,19200000.0
2009-11-02 17:25:00,65.583,65.65,65.583,65.65,17600000.0
2009-11-02 17:26:00,65.65,65.663,65.648,65.657,35200000.0
2009-11-02 17:27:00,65.683,65.692,65.673,65.675,46400000.0
2009-11-02 17:28:00,65.654,65.72,65.654,65.72,32000000.0
2009-11-02 17:29:00,65.718,65.736,65.708,65.728,27200000.0
2009-11-02 17:30:00,65.728,65.82,65.728,65.817,46400000.0
2009-11-02 17:31:00,65.808,65.808,65.753,65.753,88400000.0
2009-11-02 17:32:00,65.751,65.783,65.751,65.783,52800000.0
2009-11-02 17:33:00,65.763,65.763,65.734,65.734,36800000.0
2009-11-02 17:34:00,65.722,65.735,65.72,65.734,64400000.0
2009-11-02 17:35:00,65.731,65.731,65.71,65.711,43600000.0
2009-11-02 17:36:00,65.702,65.704,65.69,65.694,33600000.0
2009-11-02 17:37:00,65.697,65.709,65.697,65.702,49000000.0
2009-11-02 17:38:00,65.711,65.712,65.7,65.712,35200000.0
2009-11-02 17:39:00,65.728,65.735,65.724,65.735,54800000.0
2009-11-02 17:40:00,65.738,65.746,65.731,65.731,75000000.0
2009-11-02 17:41:00,65.72,65.72,65.695,65.7,78400000.0
2009-11-02 17:42:00,65.687,65.687,65.672,65.676,44800000.0
2009-11-02 17:43:00,65.674,65.674,65.644,65.644,41600000.0
2009-11-02 17:44:00,65.641,65.641,65.593,65.593,29800000.0
2009-11-02 17:45:00,65.578,65.583,65.568,65.568,30400000.0
2009-11-02 17:46:00,65.534,65.534,65.497,65.497,41600000.0
2009-11-02 17:47:00,65.488,65.488,65.476,65.488,57600000.0
2009-11-02 17:48:00,65.477,65.486,65.476,65.482,58000000.0
2009-11-02 17:49:00,65.474,65.486,65.461,65.461,46400000.0
2009-11-02 17:50:00,65.453,65.467,65.452,65.464,52200000.0
2009-11-02 17:51:00,65.465,65.473,65.459,65.46,49600000.0
2009-11-02 17:52:00,65.445,65.445,65.388,65.388,43200000.0
2009-11-02 17:53:00,65.364,65.364,65.321,65.334,33600000.0
2009-11-02 17:54:00,65.336,65.344,65.333,65.344,38400000.0
2009-11-02 17:55:00,65.344,65.344,65.317,65.334,40000000.0
2009-11-02 17:56:00,65.349,65.349,65.335,65.337,45200000.0
2009-11-02 17:57:00,65.304,65.304,65.294,65.296,36800000.0
2009-11-02 17:58:00,65.291,65.291,65.258,65.258,57600000.0
2009-11-02 17:59:00,65.23,65.23,65.205,65.211,61800000.0
2009-11-02 18:00:00,65.234,65.258,65.216,65.216,51600000.0
2009-11-02 18:01:00,65.197,65.231,65.197,65.231,32000000.0
2009-11-02 18:02:00,65.23,65.24,65.227,65.236,24000000.0
2009-11-02 18:03:00,65.235,65.235,65.205,65.215,36800000.0
2009-11-02 18:04:00,65.209,65.209,65.187,65.19,33600000.0
2009-11-02 18:05:00,65.207,65.232,65.206,65.232,43200000.0
2009-11-02 18:06:00,65.242,65.259,65.242,65.259,30400000.0
2009-11-02 18:07:00,65.249,65.249,65.194,65.194,35200000.0
2009-11-02 18:08:00,65.157,65.191,65.156,65.191,85200000.0
2009-11-02 18:09:00,65.192,65.198,65.184,65.198,33600000.0
2009-11-02 18:10:00,65.19,65.19,65.166,65.19,35200000.0
2009-11-02 18:11:00,65.191,65.229,65.191,65.229,25600000.0
2009-11-02 18:12:00,65.232,65.243,65.231,65.243,11200000.0
2009-11-02 18:13:00,65.243,65.28,65.243,65.279,27200000.0
2009-11-02 18:14:00,65.281,65.286,65.276,65.284,19200000.0
2009-11-02 18:15:00,65.307,65.312,65.293,65.293,30800000.0
2009-11-02 18:16:00,65.302,65.326,65.302,65.326,56000000.0
2009-11-02 18:17:00,65.33,65.331,65.323,65.326,43200000.0
2009-11-02 18:18:00,65.314,65.326,65.314,65.32,30400000.0
2009-11-02 18:19:00,65.33,65.338,65.328,65.338,45800000.0
2009-11-02 18:20:00,65.328,65.332,65.324,65.33,43600000.0
2009-11-02 18:21:00,65.321,65.35,65.321,65.35,32400000.0
2009-11-02 18:22:00,65.369,65.412,65.369,65.412,33600000.0
2009-11-02 18:23:00,65.406,65.412,65.394,65.412,46400000.0
2009-11-02 18:24:00,65.411,65.431,65.407,65.431,52800000.0
2009-11-02 18:25:00,65.42,65.42,65.363,65.363,33600000.0
2009-11-02 18:26:00,65.351,65.351,65.337,65.342,30400000.0
2009-11-02 18:27:00,65.34,65.34,65.313,65.327,33600000.0
2009-11-02 18:28:00,65.344,65.358,65.344,65.354,12800000.0
2009-11-02 18:29:00,65.353,65.353,65.341,65.353,25600000.0
2009-11-02 18:30:00,65.352,65.357,65.342,65.348,36800000.0
2009-11-02 18:31:00,65.334,65.334,65.324,65.324,74400000.0
2009-11-02 18:32:00,65.339,65.346,65.329,65.334,70400000.0
2009-11-02 18:33:00,65.325,65.325,65.305,65.305,32000000.0
2009-11-02 18:34:00,65.325,65.333,65.324,65.324,19200000.0
2009-11-02 18:35:00,65.331,65.349,65.326,65.326,43200000.0
2009-11-02 18:36:00,65.347,65.349,65.337,65.337,69200000.0
2009-11-02 18:37:00,65.333,65.36,65.333,65.356,36800000.0
2009-11-02 18:38:00,65.354,65.354,65.336,65.344,49600000.0
2009-11-02 18:39:00,65.333,65.333,65.302,65.302,76800000.0
2009-11-02 18:40:00,65.295,65.305,65.294,65.305,66000000.0
2009-11-02 18:41:00,65.31,65.341,65.308,65.341,71400000.0
2009-11-02 18:42:00,65.345,65.345,65.33,65.332,78400000.0
2009-11-02 18:43:00,65.323,65.327,65.321,65.327,49600000.0
2009-11-02 18:44:00,65.336,65.341,65.331,65.341,30400000.0
2009-11-02 18:45:00,65.339,65.349,65.338,65.349,52800000.0
2009-11-02 18:46:00,65.345,65.353,65.342,65.351,78400000.0
2009-11-02 18:47:00,65.351,65.359,65.348,65.348,54800000.0
2009-11-02 18:48:00,65.35,65.353,65.346,65.348,28800000.0
2009-11-02 18:49:00,65.332,65.336,65.32,65.329,24000000.0
2009-11-02 18:50:00,65.346,65.346,65.329,65.33,46400000.0
2009-11-02 18:51:00,65.331,65.346,65.331,65.344,35200000.0
2009-11-02 18:52:00,65.342,65.348,65.333,65.344,19200000.0
2009-11-02 18:53:00,65.34,65.344,65.33,65.339,30400000.0
2009-11-02 18:54:00,65.339,65.344,65.335,65.335,19600000.0
2009-11-02 18:55:00,65.339,65.344,65.335,65.344,22400000.0
2009-11-02 18:56:00,65.35,65.36,65.348,65.359,16000000.0
2009-11-02 18:57:00,65.37,65.385,65.366,65.385,19200000.0
2009-11-02 18:58:00,65.402,65.426,65.402,65.415,32000000.0
2009-11-02 18:59:00,65.42,65.42,65.389,65.389,32000000.0
2009-11-02 19:00:00,65.375,65.38,65.371,65.372,9600000.0
2009-11-02 19:01:00,65.363,65.382,65.363,65.38,19200000.0
2009-11-02 19:02:00,65.378,65.379,65.364,65.364,43200000.0
2009-11-02 19:03:00,65.363,65.378,65.363,65.378,14400000.0
2009-11-02 19:04:00,65.38,65.382,65.352,65.352,40400000.0
2009-11-02 19:05:00,65.339,65.345,65.339,65.342,22400000.0
2009-11-02 19:06:00,65.322,65.322,65.275,65.275,56000000.0
2009-11-02 19:07:00,65.243,65.243,65.225,65.24,35200000.0
2009-11-02 19:08:00,65.242,65.242,65.222,65.236,22400000.0
2009-11-02 19:09:00,65.22,65.241,65.22,65.229,46400000.0
2009-11-02 19:10:00,65.233,65.247,65.233,65.246,20800000.0
2009-11-02 19:11:00,65.251,65.262,65.248,65.26,30400000.0
2009-11-02 19:12:00,65.258,65.261,65.258,65.261,24000000.0
2009-11-02 19:13:00,65.253,65.255,65.247,65.254,30400000.0
2009-11-02 19:14:00,65.243,65.246,65.228,65.228,36800000.0
2009-11-02 19:15:00,65.228,65.228,65.152,65.152,25600000.0
2009-11-02 19:16:00,65.124,65.15,65.124,65.142,35200000.0
2009-11-02 19:17:00,65.135,65.135,65.093,65.095,12800000.0
2009-11-02 19:18:00,65.121,65.128,65.121,65.128,32000000.0
2009-11-02 19:19:00,65.136,65.145,65.134,65.145,25600000.0
2009-11-02 19:20:00,65.147,65.153,65.137,65.153,14400000.0
2009-11-02 19:21:00,65.162,65.162,65.142,65.142,17600000.0
2009-11-02 19:22:00,65.135,65.149,65.122,65.149,14400000.0
2009-11-02 19:23:00,65.153,65.153,65.135,65.135,12800000.0
2009-11-02 19:24:00,65.139,65.146,65.133,65.141,48000000.0
2009-11-02 19:25:00,65.15,65.15,65.134,65.149,49600000.0
2009-11-02 19:26:00,65.158,65.158,65.142,65.142,42400000.0
2009-11-02 19:27:00,65.15,65.157,65.149,65.155,27200000.0
2009-11-02 19:28:00,65.138,65.14,65.135,65.136,36800000.0
2009-11-02 19:29:00,65.124,65.124,65.053,65.053,33600000.0
2009-11-02 19:30:00,65.023,65.023,65.005,65.017,48000000.0
2009-11-02 19:31:00,65.019,65.027,65.013,65.017,20800000.0
2009-11-02 19:32:00,64.993,64.993,64.93,64.93,40000000.0
2009-11-02 19:33:00,64.91,64.91,64.875,64.875,32400000.0
2009-11-02 19:34:00,64.876,64.883,64.864,64.881,52800000.0
2009-11-02 19:35:00,64.878,64.879,64.867,64.87,25600000.0
2009-11-02 19:36:00,64.873,64.893,64.873,64.892,24000000.0
2009-11-02 19:37:00,64.897,64.905,64.896,64.896,30400000.0
2009-11-02 19:38:00,64.893,64.9,64.891,64.9,22400000.0
2009-11-02 19:39:00,64.898,64.905,64.894,64.898,11200000.0
2009-11-02 19:40:00,64.9,64.91,64.9,64.91,22400000.0
2009-11-02 19:41:00,64.91,64.91,64.872,64.872,11200000.0
2009-11-02 19:42:00,64.843,64.844,64.841,64.843,11200000.0
2009-11-02 19:43:00,64.84,64.84,64.809,64.809,19200000.0
2009-11-02 19:44:00,64.762,64.792,64.762,64.79,40400000.0
2009-11-02 19:45:00,64.78,64.78,64.747,64.747,12800000.0
2009-11-02 19:46:00,64.738,64.793,64.738,64.793,14400000.0
2009-11-02 19:47:00,64.829,64.857,64.829,64.857,22400000.0
2009-11-02 19:48:00,64.847,64.847,64.825,64.825,22400000.0
2009-11-02 19:49:00,64.822,64.831,64.822,64.831,30800000.0
2009-11-02 19:50:00,64.826,64.833,64.826,64.833,19200000.0
2009-11-02 19:51:00,64.855,64.86,64.82,64.82,16000000.0
2009-11-02 19:52:00,64.791,64.793,64.775,64.775,12800000.0
2009-11-02 19:53:00,64.763,64.763,64.705,64.705,12800000.0
2009-11-02 19:54:00,64.71,64.754,64.709,64.754,11200000.0
2009-11-02 19:55:00,64.737,64.737,64.714,64.717,36800000.0
2009-11-02 19:56:00,64.722,64.724,64.706,64.706,11200000.0
2009-11-02 19:57:00,64.694,64.694,64.69,64.693,16000000.0
2009-11-02 19:58:00,64.649,64.649,64.598,64.598,11200000.0
2009-11-02 19:59:00,64.552,64.556,64.523,64.523,20800000.0
2009-11-02 20:00:00,64.506,64.545,64.506,64.545,17600000.0
2009-11-02 20:01:00,64.541,64.549,64.534,64.549,11200000.0
2009-11-02 20:02:00,64.545,64.545,64.537,64.54,17600000.0
2009-11-02 20:03:00,64.541,64.551,64.541,64.545,28800000.0
2009-11-02 20:04:00,64.552,64.575,64.552,64.573,30400000.0
2009-11-02 20:05:00,64.591,64.615,64.591,64.615,19200000.0
2009-11-02 20:06:00,64.601,64.604,64.589,64.604,16000000.0
2009-11-02 20:07:00,64.608,64.621,64.587,64.587,12800000.0
2009-11-02 20:08:00,64.595,64.607,64.587,64.607,38400000.0
2009-11-02 20:09:00,64.626,64.662,64.626,64.662,66000000.0
2009-11-02 20:10:00,64.675,64.675,64.667,64.667,19200000.0
2009-11-02 20:11:00,64.667,64.677,64.663,64.667,28800000.0
2009-11-02 20:12:00,64.68,64.701,64.68,64.701,25600000.0
2009-11-02 20:13:00,64.708,64.711,64.694,64.694,27200000.0
2009-11-02 20:14:00,64.693,64.693,64.674,64.674,12800000.0
2009-11-02 20:15:00,64.659,64.661,64.646,64.646,11200000.0
2009-11-02 20:16:00,64.617,64.622,64.6,64.6,28800000.0
2009-11-02 20:17:00,64.586,64.609,64.555,64.609,33600000.0
2009-11-02 20:18:00,64.63,64.653,64.625,64.653,32000000.0
2009-11-02 20:19:00,64.667,64.667,64.632,64.649,12800000.0
2009-11-02 20:20:00,64.676,64.676,64.659,64.674,19600000.0
2009-11-02 20:21:00,64.685,64.685,64.68,64.681,8000000.0
2009-11-02 20:22:00,64.682,64.732,64.682,64.732,9600000.0
2009-11-02 20:23:00,64.722,64.729,64.722,64.723,9600000.0
2009-11-02 20:24:00,64.689,64.689,64.674,64.674,12800000.0
2009-11-02 20:25:00,64.695,64.701,64.69,64.7,14400000.0
2009-11-02 20:26:00,64.704,64.704,64.68,64.68,16400000.0
2009-11-02 20:27:00,64.683,64.69,64.675,64.678,14400000.0
2009-11-02 20:28:00,64.675,64.692,64.675,64.692,17600000.0
2009-11-02 20:29:00,64.71,64.718,64.71,64.712,8000000.0
2009-11-02 20:30:00,64.689,64.697,64.662,64.662,27200000.0
2009-11-02 20:31:00,64.638,64.638,64.624,64.637,12800000.0
2009-11-02 20:32:00,64.612,64.612,64.594,64.604,9600000.0
2009-11-02 20:33:00,64.612,64.628,64.611,64.628,16000000.0
2009-11-02 20:34:00,64.63,64.63,64.624,64.624,8000000.0
2009-11-02 20:35:00,64.63,64.636,64.63,64.635,14400000.0
2009-11-02 20:36:00,64.636,64.636,64.623,64.632,16000000.0
2009-11-02 20:37:00,64.62,64.624,64.609,64.61,12800000.0
2009-11-02 20:38:00,64.606,64.606,64.576,64.576,9600000.0
2009-11-02 20:39:00,64.58,64.587,64.577,64.579,9600000.0
2009-11-02 20:40:00,64.549,64.549,64.527,64.539,8000000.0
2009-11-02 20:41:00,64.549,64.549,64.534,64.534,11200000.0
2009-11-02 20:42:00,64.536,64.536,64.528,64.532,11200000.0
2009-11-02 20:43:00,64.541,64.581,64.541,64.581,11200000.0
2009-11-02 20:44:00,64.586,64.607,64.586,64.607,8000000.0
2009-11-02 20:45:00,64.596,64.596,64.584,64.595,12800000.0
2009-11-02 20:46:00,64.601,64.601,64.573,64.573,10000000.0
2009-11-02 20:47:00,64.565,64.617,64.565,64.611,12800000.0
2009-11-02 20:48:00,64.621,64.645,64.621,64.645,17600000.0
2009-11-02 20:49:00,64.656,64.659,64.643,64.643,19200000.0
2009-11-02 20:50:00,64.607,64.607,64.568,64.568,16000000.0
2009-11-02 20:51:00,64.557,64.56,64.553,64.558,28800000.0
2009-11-02 20:52:00,64.534,64.547,64.534,64.534,12800000.0
2009-11-02 20:53:00,64.529,64.529,64.511,64.511,11200000.0
2009-11-02 20:54:00,64.506,64.506,64.484,64.488,11200000.0
2009-11-02 20:55:00,64.499,64.527,64.489,64.527,16000000.0
2009-11-02 20:56:00,64.517,64.517,64.498,64.504,12800000.0
2009-11-02 20:57:00,64.489,64.504,64.483,64.491,22400000.0
2009-11-02 20:58:00,64.515,64.547,64.515,64.547,16000000.0
2009-11-02 20:59:00,64.534,64.534,64.497,64.497,8000000.0
2009-11-02 21:00:00,64.492,64.51,64.492,64.51,17600000.0
2009-11-02 21:01:00,64.505,64.511,64.499,64.501,17600000.0
2009-11-02 21:02:00,64.499,64.502,64.497,64.499,9600000.0
2009-11-02 21:03:00,64.489,64.489,64.462,64.462,9600000.0
2009-11-02 21:04:00,64.437,64.437,64.426,64.426,8000000.0
2009-11-02 21:05:00,64.434,64.442,64.431,64.436,14400000.0
2009-11-02 21:06:00,64.45,64.455,64.447,64.447,11200000.0
2009-11-02 21:07:00,64.444,64.444,64.422,64.429,14400000.0
2009-11-02 21:08:00,64.419,64.42,64.396,64.396,16000000.0
2009-11-02 21:09:00,64.418,64.418,64.415,64.416,22400000.0
2009-11-02 21:10:00,64.42,64.429,64.417,64.429,13200000.0
2009-11-02 21:11:00,64.435,64.45,64.435,64.45,17600000.0
2009-11-02 21:12:00,64.454,64.499,64.454,64.499,10000000.0
2009-11-02 21:13:00,64.496,64.516,64.496,64.516,12800000.0
2009-11-02 21:14:00,64.523,64.54,64.523,64.533,25600000.0
2009-11-02 21:15:00,64.521,64.521,64.51,64.517,32000000.0
2009-11-02 21:16:00,64.514,64.514,64.506,64.506,19200000.0
2009-11-02 21:17:00,64.524,64.551,64.524,64.551,17600000.0
2009-11-02 21:18:00,64.544,64.544,64.517,64.517,22400000.0
2009-11-02 21:19:00,64.503,64.503,64.466,64.466,12800000.0
2009-11-02 21:20:00,64.469,64.478,64.469,64.473,9600000.0
2009-11-02 21:21:00,64.481,64.509,64.481,64.509,8000000.0
2009-11-02 21:22:00,64.511,64.543,64.511,64.543,9600000.0
2009-11-02 21:23:00,64.592,64.622,64.592,64.598,16000000.0
2009-11-02 21:24:00,64.586,64.586,64.568,64.574,11200000.0
2009-11-02 21:25:00,64.572,64.575,64.57,64.574,17600000.0
2009-11-02 21:26:00,64.587,64.595,64.586,64.589,24000000.0
2009-11-02 21:27:00,64.591,64.591,64.58,64.591,22800000.0
2009-11-02 21:28:00,64.598,64.605,64.597,64.6,30400000.0
2009-11-02 21:29:00,64.606,64.625,64.606,64.625,27200000.0
2009-11-02 21:30:00,64.659,64.659,64.652,64.653,8000000.0
2009-11-02 21:31:00,64.638,64.64,64.635,64.638,16000000.0
2009-11-02 21:32:00,64.625,64.644,64.62,64.644,12800000.0
2009-11-02 21:33:00,64.652,64.652,64.644,64.644,8000000.0
2009-11-02 21:34:00,64.645,64.649,64.644,64.649,12800000.0
2009-11-02 21:35:00,64.648,64.648,64.634,64.636,14400000.0
2009-11-02 21:36:00,64.633,64.645,64.63,64.63,11200000.0
2009-11-02 21:37:00,64.646,64.655,64.632,64.655,16000000.0
2009-11-02 21:38:00,64.653,64.654,64.635,64.635,8000000.0
2009-11-02 21:39:00,64.636,64.668,64.636,64.668,11200000.0
2009-11-02 21:40:00,64.656,64.666,64.65,64.65,12800000.0
2009-11-02 21:41:00,64.669,64.687,64.669,64.687,12800000.0
2009-11-02 21:42:00,64.699,64.71,64.699,64.708,8000000.0
2009-11-02 21:43:00,64.703,64.714,64.703,64.706,12800000.0
2009-11-02 21:44:00,64.698,64.698,64.692,64.696,16000000.0
2009-11-02 21:45:00,64.699,64.705,64.695,64.699,17600000.0
2009-11-02 21:46:00,64.701,64.701,64.681,64.681,8000000.0
2009-11-02 21:47:00,64.691,64.691,64.683,64.684,11200000.0
2009-11-02 21:48:00,64.673,64.675,64.668,64.668,35200000.0
2009-11-02 21:49:00,64.65,64.65,64.635,64.636,12800000.0
2009-11-02 21:50:00,64.622,64.624,64.617,64.624,11200000.0
2009-11-02 21:51:00,64.632,64.644,64.632,64.642,9600000.0
2009-11-02 21:52:00,64.645,64.65,64.644,64.649,22400000.0
2009-11-02 21:53:00,64.653,64.668,64.653,64.668,24000000.0
2009-11-02 21:54:00,64.682,64.705,64.682,64.705,8000000.0
2009-11-02 21:55:00,64.7,64.705,64.685,64.7,12800000.0
2009-11-02 21:56:00,64.695,64.695,64.673,64.673,16000000.0
2009-11-02 21:57:00,64.623,64.631,64.623,64.623,11200000.0
2009-11-02 21:58:00,64.598,64.65,64.598,64.631,28800000.0
2009-11-02 21:59:00,64.633,64.673,64.633,64.673,35200000.0
2009-11-02 22:00:00,64.672,64.672,64.659,64.659,11200000.0
2009-11-02 22:01:00,64.658,64.666,64.658,64.666,19200000.0
2009-11-02 22:02:00,64.667,64.689,64.667,64.689,8000000.0
2009-11-02 22:03:00,64.692,64.696,64.692,64.696,17000000.0
2009-11-02 22:04:00,64.705,64.741,64.705,64.741,8000000.0
2009-11-02 22:05:00,64.749,64.749,64.733,64.733,14400000.0
2009-11-02 22:06:00,64.736,64.739,64.694,64.694,12800000.0
2009-11-02 22:07:00,64.68,64.68,64.676,64.68,16000000.0
2009-11-02 22:08:00,64.674,64.689,64.668,64.689,17600000.0
2009-11-02 22:09:00,64.689,64.694,64.684,64.693,12800000.0
2009-11-02 22:10:00,64.674,64.686,64.659,64.686,22400000.0
2009-11-02 22:11:00,64.691,64.708,64.683,64.708,9600000.0
2009-11-02 22:12:00,64.696,64.696,64.691,64.691,12800000.0
2009-11-02 22:13:00,64.695,64.695,64.685,64.685,16000000.0
2009-11-02 22:14:00,64.695,64.711,64.695,64.711,11200000.0
2009-11-02 22:15:00,64.701,64.701,64.675,64.675,14400000.0
2009-11-02 22:16:00,64.66,64.68,64.656,64.68,9600000.0
2009-11-02 22:17:00,64.661,64.661,64.651,64.658,19200000.0
2009-11-02 22:18:00,64.686,64.689,64.678,64.682,11200000.0
2009-11-02 22:19:00,64.673,64.673,64.664,64.667,12800000.0
2009-11-02 22:20:00,64.64,64.659,64.64,64.649,12800000.0
2009-11-02 22:21:00,64.659,64.672,64.659,64.663,11200000.0
2009-11-02 22:22:00,64.668,64.668,64.658,64.658,11200000.0
2009-11-02 22:23:00,64.655,64.705,64.655,64.705,9600000.0
2009-11-02 22:24:00,64.696,64.697,64.691,64.691,11200000.0
2009-11-02 22:25:00,64.689,64.689,64.679,64.681,16000000.0
2009-11-02 22:26:00,64.675,64.684,64.67,64.67,11200000.0
2009-11-02 22:27:00,64.676,64.682,64.665,64.665,12800000.0
2009-11-02 22:28:00,64.655,64.655,64.634,64.634,11200000.0
2009-11-02 22:29:00,64.658,64.675,64.657,64.657,16000000.0
2009-11-02 22:30:00,64.655,64.662,64.654,64.662,8000000.0
2009-11-02 22:31:00,64.675,64.675,64.659,64.663,11200000.0
2009-11-02 22:32:00,64.683,64.683,64.668,64.675,12800000.0
2009-11-02 22:33:00,64.66,64.679,64.66,64.666,33600000.0
2009-11-02 22:34:00,64.661,64.668,64.651,64.666,25600000.0
2009-11-02 22:35:00,64.682,64.71,64.682,64.71,32000000.0
2009-11-02 22:36:00,64.717,64.718,64.708,64.714,43200000.0
2009-11-02 22:37:00,64.705,64.705,64.7,64.701,25600000.0
2009-11-02 22:38:00,64.704,64.704,64.698,64.698,19200000.0
2009-11-02 22:39:00,64.709,64.719,64.709,64.71,11200000.0
2009-11-02 22:40:00,64.713,64.73,64.713,64.72,16000000.0
2009-11-02 22:41:00,64.754,64.778,64.754,64.778,8000000.0
2009-11-02 22:42:00,64.788,64.813,64.788,64.813,9600000.0
2009-11-02 22:43:00,64.819,64.841,64.819,64.841,16000000.0
2009-11-02 22:44:00,64.847,64.866,64.847,64.866,8000000.0
2009-11-02 22:45:00,64.874,64.881,64.87,64.873,16000000.0
2009-11-02 22:46:00,64.872,64.872,64.858,64.862,12800000.0
2009-11-02 22:47:00,64.85,64.852,64.844,64.844,11200000.0
2009-11-02 22:48:00,64.827,64.838,64.82,64.838,17600000.0
2009-11-02 22:49:00,64.829,64.829,64.773,64.773,12800000.0
2009-11-02 22:50:00,64.769,64.769,64.754,64.756,9600000.0
2009-11-02 22:51:00,64.763,64.791,64.763,64.791,14800000.0
2009-11-02 22:52:00,64.783,64.789,64.783,64.785,11200000.0
2009-11-02 22:53:00,64.775,64.788,64.775,64.788,12800000.0
2009-11-02 22:54:00,64.808,64.822,64.808,64.821,12800000.0
2009-11-02 22:55:00,64.826,64.83,64.82,64.82,12800000.0
2009-11-02 22:56:00,64.84,64.846,64.84,64.846,9600000.0
2009-11-02 22:57:00,64.84,64.84,64.827,64.827,12800000.0
2009-11-02 22:58:00,64.821,64.821,64.812,64.813,14400000.0
2009-11-02 22:59:00,64.809,64.809,64.802,64.804,8000000.0
2009-11-02 23:00:00,64.824,64.828,64.815,64.828,17600000.0
2009-11-02 23:01:00,64.819,64.819,64.795,64.795,8000000.0
2009-11-02 23:02:00,64.785,64.79,64.785,64.788,8000000.0
2009-11-02 23:03:00,64.783,64.792,64.76,64.76,16000000.0
2009-11-02 23:04:00,64.74,64.74,64.723,64.724,14400000.0
2009-11-02 23:05:00,64.713,64.723,64.711,64.718,33600000.0
2009-11-02 23:06:00,64.698,64.72,64.698,64.72,12800000.0
2009-11-02 23:07:00,64.715,64.723,64.715,64.723,12800000.0
2009-11-02 23:08:00,64.721,64.726,64.721,64.726,16000000.0
2009-11-02 23:09:00,64.726,64.727,64.715,64.715,18000000.0
2009-11-02 23:10:00,64.723,64.735,64.723,64.735,12800000.0
2009-11-02 23:11:00,64.746,64.746,64.741,64.743,11200000.0
2009-11-02 23:12:00,64.72,64.748,64.72,64.745,20800000.0
2009-11-02 23:13:00,64.744,64.751,64.743,64.751,12800000.0
2009-11-02 23:14:00,64.751,64.751,64.747,64.747,11200000.0
2009-11-02 23:15:00,64.748,64.759,64.747,64.759,12800000.0
2009-11-02 23:16:00,64.743,64.751,64.741,64.751,9600000.0
2009-11-02 23:17:00,64.749,64.761,64.749,64.75,12800000.0
2009-11-02 23:18:00,64.709,64.733,64.709,64.733,8000000.0
2009-11-02 23:19:00,64.753,64.773,64.753,64.767,12800000.0
2009-11-02 23:20:00,64.755,64.763,64.746,64.763,14400000.0
2009-11-02 23:21:00,64.76,64.77,64.756,64.767,16000000.0
2009-11-02 23:22:00,64.746,64.746,64.736,64.738,8000000.0
2009-11-02 23:23:00,64.736,64.742,64.73,64.736,11200000.0
2009-11-02 23:24:00,64.743,64.743,64.729,64.729,11600000.0
2009-11-02 23:25:00,64.725,64.725,64.704,64.704,17600000.0
2009-11-02 23:26:00,64.705,64.715,64.705,64.711,12800000.0
2009-11-02 23:27:00,64.711,64.726,64.709,64.726,11200000.0
2009-11-02 23:28:00,64.724,64.724,64.699,64.706,9600000.0
2009-11-02 23:29:00,64.712,64.712,64.707,64.707,12800000.0
2009-11-02 23:30:00,64.709,64.713,64.7,64.7,14400000.0
2009-11-02 23:31:00,64.713,64.728,64.713,64.726,9600000.0
2009-11-02 23:32:00,64.728,64.739,64.728,64.739,11200000.0
2009-11-02 23:33:00,64.717,64.717,64.706,64.717,11200000.0
2009-11-02 23:34:00,64.686,64.715,64.686,64.706,12800000.0
2009-11-02 23:35:00,64.726,64.726,64.712,64.717,16000000.0
2009-11-02 23:36:00,64.69,64.712,64.69,64.709,12800000.0
2009-11-02 23:37:00,64.734,64.759,64.734,64.759,8400000.0
2009-11-02 23:38:00,64.767,64.78,64.764,64.78,14400000.0
2009-11-02 23:39:00,64.764,64.768,64.754,64.76,12800000.0
2009-11-02 23:40:00,64.763,64.763,64.741,64.748,35200000.0
2009-11-02 23:41:00,64.756,64.775,64.756,64.775,12800000.0
2009-11-02 23:42:00,64.782,64.782,64.774,64.777,9600000.0
2009-11-02 23:43:00,64.776,64.776,64.771,64.774,8400000.0
2009-11-02 23:44:00,64.764,64.768,64.76,64.76,11200000.0
2009-11-02 23:45:00,64.773,64.817,64.773,64.808,9600000.0
2009-11-02 23:46:00,64.821,64.823,64.812,64.812,11200000.0
2009-11-02 23:47:00,64.819,64.86,64.819,64.86,9600000.0
2009-11-02 23:48:00,64.864,64.867,64.861,64.864,8000000.0
2009-11-02 23:49:00,64.851,64.851,64.836,64.842,16000000.0
2009-11-02 23:50:00,64.854,64.861,64.845,64.861,12800000.0
2009-11-02 23:51:00,64.851,64.853,64.844,64.848,12800000.0
2009-11-02 23:52:00,64.843,64.843,64.823,64.83,12800000.0
2009-11-02 23:53:00,64.813,64.813,64.786,64.799,9600000.0
2009-11-02 23:54:00,64.824,64.827,64.795,64.822,14400000.0
2009-11-02 23:55:00,64.825,64.828,64.805,64.814,8000000.0
2009-11-02 23:56:00,64.8,64.811,64.799,64.799,12800000.0
2009-11-02 23:57:00,64.766,64.783,64.758,64.77,11200000.0
2009-11-02 23:58:00,64.789,64.793,64.783,64.783,8000000.0
2009-11-02 23:59:00,64.783,64.783,64.754,64.754,11200000.0
2009-11-03 00:00:00,64.708,64.737,64.708,64.737,17600000.0
2009-11-03 00:01:00,64.74,64.74,64.728,64.728,12800000.0
2009-11-03 00:02:00,64.756,64.766,64.734,64.762,11200000.0
2009-11-03 00:03:00,64.765,64.767,64.753,64.753,12800000.0
2009-11-03 00:04:00,64.742,64.762,64.742,64.758,9600000.0
2009-11-03 00:05:00,64.75,64.762,64.748,64.752,16000000.0
2009-11-03 00:06:00,64.768,64.787,64.764,64.772,11200000.0
2009-11-03 00:07:00,64.772,64.772,64.765,64.77,9600000.0
2009-11-03 00:08:00,64.766,64.766,64.746,64.749,11200000.0
2009-11-03 00:09:00,64.656,64.753,64.656,64.751,16000000.0
2009-11-03 00:10:00,64.748,64.748,64.73,64.73,33600000.0
2009-11-03 00:11:00,64.736,64.744,64.728,64.737,16000000.0
2009-11-03 00:12:00,64.722,64.727,64.717,64.717,12800000.0
2009-11-03 00:13:00,64.748,64.773,64.748,64.773,14400000.0
2009-11-03 00:14:00,64.765,64.765,64.754,64.76,24000000.0
2009-11-03 00:15:00,64.757,64.768,64.746,64.753,28800000.0
2009-11-03 00:16:00,64.776,64.776,64.761,64.772,14400000.0
2009-11-03 00:17:00,64.773,64.786,64.773,64.786,9600000.0
2009-11-03 00:18:00,64.792,64.797,64.784,64.784,12800000.0
2009-11-03 00:19:00,64.791,64.791,64.785,64.785,12800000.0
2009-11-03 00:20:00,64.802,64.806,64.795,64.795,17600000.0
2009-11-03 00:21:00,64.808,64.82,64.808,64.816,14400000.0
2009-11-03 00:22:00,64.804,64.831,64.804,64.813,17600000.0
2009-11-03 00:23:00,64.817,64.817,64.804,64.804,8000000.0
2009-11-03 00:24:00,64.838,64.852,64.822,64.833,14400000.0
2009-11-03 00:25:00,64.821,64.83,64.809,64.83,16000000.0
2009-11-03 00:26:00,64.835,64.847,64.835,64.84,11200000.0
2009-11-03 00:27:00,64.838,64.839,64.834,64.836,9600000.0
2009-11-03 00:28:00,64.813,64.831,64.813,64.817,32400000.0
2009-11-03 00:29:00,64.838,64.844,64.838,64.841,12800000.0
2009-11-03 00:30:00,64.851,64.872,64.851,64.872,11200000.0
2009-11-03 00:31:00,64.866,64.867,64.861,64.862,8000000.0
2009-11-03 00:32:00,64.857,64.862,64.847,64.862,12800000.0
2009-11-03 00:33:00,64.854,64.862,64.854,64.858,12800000.0
2009-11-03 00:34:00,64.837,64.865,64.837,64.865,19200000.0
2009-11-03 00:35:00,64.86,64.86,64.843,64.85,28800000.0
2009-11-03 00:36:00,64.861,64.877,64.861,64.872,14400000.0
2009-11-03 00:37:00,64.865,64.868,64.85,64.85,12800000.0
2009-11-03 00:38:00,64.865,64.876,64.778,64.855,12800000.0
2009-11-03 00:39:00,64.866,64.876,64.862,64.869,12800000.0
2009-11-03 00:40:00,64.884,64.89,64.878,64.882,11200000.0
2009-11-03 00:41:00,64.881,64.881,64.858,64.858,12800000.0
2009-11-03 00:42:00,64.841,64.872,64.841,64.872,12800000.0
2009-11-03 00:43:00,64.877,64.89,64.877,64.882,11200000.0
2009-11-03 00:44:00,64.881,64.883,64.866,64.882,8000000.0
2009-11-03 00:45:00,64.883,64.898,64.882,64.898,11200000.0
2009-11-03 00:46:00,64.899,64.907,64.899,64.907,9600000.0
2009-11-03 00:47:00,64.913,64.92,64.909,64.909,12800000.0
2009-11-03 00:48:00,64.89,64.898,64.879,64.898,11200000.0
2009-11-03 00:49:00,64.899,64.9,64.889,64.9,16000000.0
2009-11-03 00:50:00,64.874,64.909,64.872,64.906,22400000.0
2009-11-03 00:51:00,64.893,64.902,64.887,64.893,17600000.0
2009-11-03 00:52:00,64.869,64.894,64.869,64.887,8000000.0
2009-11-03 00:53:00,64.905,64.918,64.905,64.912,8000000.0
2009-11-03 00:54:00,64.899,64.913,64.899,64.911,11200000.0
2009-11-03 00:55:00,64.893,64.921,64.883,64.883,28800000.0
2009-11-03 00:56:00,64.898,64.913,64.892,64.901,12800000.0
2009-11-03 00:57:00,64.916,64.921,64.911,64.911,11200000.0
2009-11-03 00:58:00,64.902,64.911,64.901,64.906,12800000.0
2009-11-03 00:59:00,64.918,64.933,64.918,64.933,11200000.0
2009-11-03 01:00:00,64.939,64.966,64.939,64.966,16000000.0
2009-11-03 01:01:00,64.966,64.969,64.947,64.961,17600000.0
2009-11-03 01:02:00,64.954,64.961,64.953,64.961,11200000.0
2009-11-03 01:03:00,64.957,64.963,64.953,64.956,22400000.0
2009-11-03 01:04:00,64.959,64.964,64.953,64.962,12800000.0
2009-11-03 01:05:00,64.957,64.973,64.957,64.973,30400000.0
2009-11-03 01:06:00,64.977,64.984,64.977,64.982,12800000.0
2009-11-03 01:07:00,64.986,64.99,64.979,64.985,11200000.0
2009-11-03 01:08:00,64.991,64.998,64.986,64.997,16000000.0
2009-11-03 01:09:00,64.984,64.991,64.966,64.979,16000000.0
2009-11-03 01:10:00,64.982,64.989,64.972,64.989,12800000.0
2009-11-03 01:11:00,64.988,64.995,64.972,64.972,11200000.0
2009-11-03 01:12:00,64.981,64.993,64.971,64.993,8000000.0
2009-11-03 01:13:00,65.002,65.007,65.0,65.007,17600000.0
2009-11-03 01:14:00,65.013,65.02,65.013,65.017,9600000.0
2009-11-03 01:15:00,65.019,65.033,65.019,65.031,18000000.0
2009-11-03 01:16:00,65.032,65.032,65.024,65.03,25600000.0
2009-11-03 01:17:00,65.032,65.033,65.025,65.033,11200000.0
2009-11-03 01:18:00,65.033,65.034,65.022,65.025,12800000.0
2009-11-03 01:19:00,65.026,65.031,65.015,65.015,8000000.0
2009-11-03 01:20:00,65.024,65.024,65.016,65.017,19200000.0
2009-11-03 01:21:00,65.016,65.019,65.016,65.019,8000000.0
2009-11-03 01:22:00,65.008,65.024,65.0,65.0,9600000.0
2009-11-03 01:23:00,65.004,65.01,64.988,65.01,16000000.0
2009-11-03 01:24:00,65.01,65.015,65.007,65.015,12800000.0
2009-11-03 01:25:00,65.015,65.015,65.01,65.015,11200000.0
2009-11-03 01:26:00,65.01,65.01,64.993,65.009,14400000.0
2009-11-03 01:27:00,65.012,65.012,65.005,65.01,12800000.0
2009-11-03 01:28:00,65.016,65.016,65.006,65.006,14400000.0
2009-11-03 01:29:00,65.011,65.02,65.011,65.02,16000000.0
2009-11-03 01:30:00,65.021,65.03,65.021,65.03,11200000.0
2009-11-03 01:31:00,65.021,65.021,65.01,65.018,8000000.0
2009-11-03 01:32:00,64.994,65.006,64.994,65.006,12800000.0
2009-11-03 01:33:00,65.015,65.021,65.007,65.021,11200000.0
2009-11-03 01:34:00,65.007,65.009,64.991,65.009,24000000.0
2009-11-03 01:35:00,65.008,65.008,64.978,64.978,8000000.0
2009-11-03 01:36:00,65.014,65.014,65.001,65.003,14400000.0
2009-11-03 01:37:00,65.006,65.011,64.995,64.995,16000000.0
2009-11-03 01:38:00,64.971,65.006,64.971,64.992,17600000.0
2009-11-03 01:39:00,65.0,65.0,64.991,64.991,14400000.0
2009-11-03 01:40:00,64.996,65.004,64.996,65.004,25600000.0
2009-11-03 01:41:00,65.007,65.007,64.988,64.997,12800000.0
2009-11-03 01:42:00,65.002,65.002,64.997,65.002,12800000.0
2009-11-03 01:43:00,64.994,64.998,64.979,64.979,12800000.0
2009-11-03 01:44:00,64.999,65.004,64.995,64.995,8000000.0
2009-11-03 01:45:00,64.997,64.997,64.991,64.997,12800000.0
2009-11-03 01:46:00,64.999,65.006,64.994,65.006,9600000.0
2009-11-03 01:47:00,65.009,65.013,65.006,65.013,19200000.0
2009-11-03 01:48:00,65.009,65.014,64.999,65.012,12800000.0
2009-11-03 01:49:00,65.004,65.013,65.004,65.01,12800000.0
2009-11-03 01:50:00,65.012,65.018,65.01,65.017,14400000.0
2009-11-03 01:51:00,65.031,65.055,65.031,65.055,17600000.0
2009-11-03 01:52:00,65.05,65.05,65.036,65.036,20800000.0
2009-11-03 01:53:00,65.027,65.041,65.027,65.041,17000000.0
2009-11-03 01:54:00,65.048,65.066,65.048,65.066,12800000.0
2009-11-03 01:55:00,65.077,65.078,65.065,65.066,11600000.0
2009-11-03 01:56:00,65.059,65.068,65.059,65.068,12800000.0
2009-11-03 01:57:00,65.069,65.069,65.064,65.068,19200000.0
2009-11-03 01:58:00,65.066,65.071,65.055,65.066,11200000.0
2009-11-03 01:59:00,65.066,65.072,65.066,65.067,11200000.0
2009-11-03 02:00:00,65.078,65.078,65.064,65.068,9600000.0
2009-11-03 02:01:00,65.068,65.068,65.054,65.065,17600000.0
2009-11-03 02:02:00,65.064,65.076,65.064,65.07,11200000.0
2009-11-03 02:03:00,65.086,65.104,65.086,65.104,8000000.0
2009-11-03 02:04:00,65.106,65.111,65.106,65.111,8000000.0
2009-11-03 02:05:00,65.14,65.185,65.14,65.185,12800000.0
2009-11-03 02:06:00,65.212,65.243,65.212,65.234,14400000.0
2009-11-03 02:07:00,65.233,65.233,65.217,65.217,13200000.0
2009-11-03 02:08:00,65.217,65.24,65.208,65.24,8000000.0
2009-11-03 02:09:00,65.247,65.27,65.232,65.27,16000000.0
2009-11-03 02:10:00,65.281,65.29,65.272,65.283,16000000.0
2009-11-03 02:11:00,65.295,65.295,65.27,65.271,12800000.0
2009-11-03 02:12:00,65.257,65.262,65.241,65.254,17600000.0
2009-11-03 02:13:00,65.239,65.248,65.239,65.248,8000000.0
2009-11-03 02:14:00,65.271,65.284,65.271,65.284,8000000.0
2009-11-03 02:15:00,65.285,65.297,65.271,65.279,11200000.0
2009-11-03 02:16:00,65.345,65.37,65.345,65.362,11200000.0
2009-11-03 02:17:00,65.336,65.336,65.318,65.318,9600000.0
2009-11-03 02:18:00,65.318,65.342,65.318,65.32,12800000.0
2009-11-03 02:19:00,65.315,65.315,65.303,65.311,12800000.0
2009-11-03 02:20:00,65.303,65.314,65.223,65.314,12800000.0
2009-11-03 02:21:00,65.323,65.326,65.321,65.321,8000000.0
2009-11-03 02:22:00,65.305,65.312,65.303,65.305,14400000.0
2009-11-03 02:23:00,65.302,65.302,65.283,65.283,9600000.0
2009-11-03 02:24:00,65.263,65.289,65.263,65.289,10600000.0
2009-11-03 02:25:00,65.288,65.295,65.277,65.279,16400000.0
2009-11-03 02:26:00,65.287,65.289,65.277,65.277,12800000.0
2009-11-03 02:27:00,65.275,65.291,65.275,65.291,11200000.0
2009-11-03 02:28:00,65.301,65.304,65.297,65.303,12800000.0
2009-11-03 02:29:00,65.306,65.324,65.306,65.321,11200000.0
2009-11-03 02:30:00,65.297,65.298,65.282,65.284,12200000.0
2009-11-03 02:31:00,65.29,65.299,65.289,65.299,8000000.0
2009-11-03 02:32:00,65.306,65.32,65.306,65.313,11200000.0
2009-11-03 02:33:00,65.312,65.312,65.291,65.304,11200000.0
2009-11-03 02:34:00,65.316,65.325,65.316,65.325,9600000.0
2009-11-03 02:35:00,65.328,65.329,65.325,65.328,9600000.0
2009-11-03 02:36:00,65.322,65.334,65.322,65.333,12800000.0
2009-11-03 02:37:00,65.322,65.322,65.307,65.312,12800000.0
2009-11-03 02:38:00,65.316,65.32,65.304,65.31,17600000.0
2009-11-03 02:39:00,65.292,65.303,65.292,65.303,8000000.0
2009-11-03 02:40:00,65.294,65.294,65.282,65.291,9600000.0
2009-11-03 02:41:00,65.296,65.307,65.296,65.307,11200000.0
2009-11-03 02:42:00,65.308,65.315,65.3,65.314,11200000.0
2009-11-03 02:43:00,65.321,65.322,65.312,65.318,10000000.0
2009-11-03 02:44:00,65.321,65.321,65.3,65.3,11200000.0
2009-11-03 02:45:00,65.305,65.305,65.295,65.302,11200000.0
2009-11-03 02:46:00,65.296,65.299,65.287,65.294,11200000.0
2009-11-03 02:47:00,65.283,65.285,65.261,65.261,12800000.0
2009-11-03 02:48:00,65.257,65.27,65.179,65.179,11200000.0
2009-11-03 02:49:00,65.262,65.276,65.25,65.25,17600000.0
2009-11-03 02:50:00,65.273,65.284,65.26,65.267,12800000.0
2009-11-03 02:51:00,65.281,65.325,65.281,65.325,11200000.0
2009-11-03 02:52:00,65.309,65.32,65.306,65.32,10600000.0
2009-11-03 02:53:00,65.321,65.341,65.321,65.331,11200000.0
2009-11-03 02:54:00,65.346,65.354,65.344,65.344,12800000.0
2009-11-03 02:55:00,65.346,65.351,65.345,65.35,11200000.0
2009-11-03 02:56:00,65.351,65.365,65.351,65.357,11200000.0
2009-11-03 02:57:00,65.358,65.366,65.35,65.366,11200000.0
2009-11-03 02:58:00,65.369,65.376,65.311,65.311,11200000.0
2009-11-03 02:59:00,65.38,65.396,65.38,65.387,11200000.0
2009-11-03 03:00:00,65.365,65.365,65.353,65.355,12800000.0
2009-11-03 03:01:00,65.343,65.35,65.332,65.332,11200000.0
2009-11-03 03:02:00,65.324,65.33,65.315,65.33,17600000.0
2009-11-03 03:03:00,65.323,65.326,65.313,65.326,14400000.0
2009-11-03 03:04:00,65.327,65.327,65.281,65.281,11200000.0
2009-11-03 03:05:00,65.241,65.244,65.231,65.231,16000000.0
2009-11-03 03:06:00,65.217,65.243,65.213,65.213,16000000.0
2009-11-03 03:07:00,65.219,65.228,65.215,65.219,12800000.0
2009-11-03 03:08:00,65.249,65.258,65.239,65.243,11200000.0
2009-11-03 03:09:00,65.246,65.253,65.245,65.245,11200000.0
2009-11-03 03:10:00,65.244,65.244,65.225,65.24,16000000.0
2009-11-03 03:11:00,65.242,65.242,65.221,65.221,17600000.0
2009-11-03 03:12:00,65.217,65.217,65.207,65.211,11200000.0
2009-11-03 03:13:00,65.222,65.231,65.222,65.23,8000000.0
2009-11-03 03:14:00,65.234,65.234,65.218,65.218,9600000.0
2009-11-03 03:15:00,65.226,65.226,65.221,65.221,9600000.0
2009-11-03 03:16:00,65.209,65.209,65.195,65.201,8000000.0
2009-11-03 03:17:00,65.196,65.2,65.183,65.198,11200000.0
2009-11-03 03:18:00,65.191,65.199,65.182,65.182,11200000.0
2009-11-03 03:19:00,65.191,65.198,65.187,65.188,12800000.0
2009-11-03 03:20:00,65.175,65.176,65.171,65.176,9600000.0
2009-11-03 03:21:00,65.184,65.193,65.179,65.193,14400000.0
2009-11-03 03:22:00,65.191,65.191,65.163,65.163,9600000.0
2009-11-03 03:23:00,65.162,65.178,65.162,65.176,12800000.0
2009-11-03 03:24:00,65.176,65.189,65.176,65.187,11200000.0
2009-11-03 03:25:00,65.188,65.197,65.188,65.193,17600000.0
2009-11-03 03:26:00,65.213,65.213,65.192,65.211,11200000.0
2009-11-03 03:27:00,65.204,65.209,65.199,65.209,9600000.0
2009-11-03 03:28:00,65.209,65.216,65.202,65.216,9600000.0
2009-11-03 03:29:00,65.212,65.22,65.211,65.216,12800000.0
2009-11-03 03:30:00,65.223,65.223,65.206,65.206,8000000.0
2009-11-03 03:31:00,65.186,65.205,65.186,65.205,12800000.0
2009-11-03 03:32:00,65.211,65.222,65.211,65.22,12800000.0
2009-11-03 03:33:00,65.216,65.216,65.204,65.204,11200000.0
2009-11-03 03:34:00,65.21,65.219,65.202,65.219,11200000.0
2009-11-03 03:35:00,65.219,65.219,65.207,65.207,9600000.0
2009-11-03 03:36:00,65.186,65.202,65.186,65.196,12800000.0
2009-11-03 03:37:00,65.21,65.217,65.21,65.213,8000000.0
2009-11-03 03:38:00,65.192,65.211,65.192,65.21,9600000.0
2009-11-03 03:39:00,65.215,65.216,65.209,65.209,8000000.0
2009-11-03 03:40:00,65.218,65.22,65.216,65.218,9600000.0
2009-11-03 03:41:00,65.223,65.225,65.213,65.213,11200000.0
2009-11-03 03:42:00,65.23,65.247,65.23,65.242,12800000.0
2009-11-03 03:43:00,65.256,65.27,65.256,65.262,8000000.0
2009-11-03 03:44:00,65.277,65.286,65.277,65.285,11200000.0
2009-11-03 03:45:00,65.286,65.296,65.286,65.296,11200000.0
2009-11-03 03:46:00,65.297,65.304,65.289,65.295,12800000.0
2009-11-03 03:47:00,65.287,65.296,65.267,65.267,11600000.0
2009-11-03 03:48:00,65.295,65.295,65.286,65.288,11200000.0
2009-11-03 03:49:00,65.29,65.294,65.285,65.294,12800000.0
2009-11-03 03:50:00,65.294,65.294,65.277,65.287,12800000.0
2009-11-03 03:51:00,65.29,65.299,65.288,65.29,12800000.0
2009-11-03 03:52:00,65.287,65.298,65.284,65.294,16000000.0
2009-11-03 03:53:00,65.29,65.294,65.279,65.288,11200000.0
2009-11-03 03:54:00,65.278,65.287,65.27,65.287,12800000.0
2009-11-03 03:55:00,65.285,65.291,65.272,65.283,14400000.0
2009-11-03 03:56:00,65.279,65.279,65.267,65.277,11200000.0
2009-11-03 03:57:00,65.267,65.276,65.267,65.276,12800000.0
2009-11-03 03:58:00,65.273,65.289,65.271,65.289,11200000.0
2009-11-03 03:59:00,65.28,65.287,65.273,65.274,12800000.0
2009-11-03 04:00:00,65.269,65.312,65.269,65.312,9600000.0
2009-11-03 04:01:00,65.316,65.316,65.3,65.307,11200000.0
2009-11-03 04:02:00,65.303,65.303,65.284,65.295,12800000.0
2009-11-03 04:03:00,65.29,65.29,65.283,65.284,12800000.0
2009-11-03 04:04:00,65.278,65.285,65.276,65.277,12800000.0
2009-11-03 04:05:00,65.277,65.283,65.277,65.283,11200000.0
2009-11-03 04:06:00,65.286,65.291,65.282,65.286,14400000.0
2009-11-03 04:07:00,65.291,65.298,65.281,65.281,14400000.0
2009-11-03 04:08:00,65.281,65.289,65.276,65.289,9600000.0
2009-11-03 04:09:00,65.276,65.279,65.265,65.279,11200000.0
2009-11-03 04:10:00,65.285,65.285,65.269,65.284,17600000.0
2009-11-03 04:11:00,65.279,65.284,65.273,65.28,8000000.0
2009-11-03 04:12:00,65.273,65.273,65.268,65.268,12800000.0
2009-11-03 04:13:00,65.264,65.264,65.249,65.249,11200000.0
2009-11-03 04:14:00,65.245,65.259,65.243,65.248,16000000.0
2009-11-03 04:15:00,65.256,65.259,65.256,65.259,12800000.0
2009-11-03 04:16:00,65.254,65.254,65.233,65.241,11200000.0
2009-11-03 04:17:00,65.247,65.247,65.235,65.245,14400000.0
2009-11-03 04:18:00,65.245,65.247,65.238,65.245,14400000.0
2009-11-03 04:19:00,65.248,65.253,65.234,65.238,12800000.0
2009-11-03 04:20:00,65.241,65.241,65.23,65.23,12800000.0
2009-11-03 04:21:00,65.237,65.238,65.212,65.212,11200000.0
2009-11-03 04:22:00,65.209,65.216,65.199,65.206,16000000.0
2009-11-03 04:23:00,65.199,65.209,65.199,65.204,12800000.0
2009-11-03 04:24:00,65.207,65.207,65.191,65.201,12800000.0
2009-11-03 04:25:00,65.202,65.218,65.202,65.213,8000000.0
2009-11-03 04:26:00,65.197,65.197,65.192,65.192,12800000.0
2009-11-03 04:27:00,65.198,65.201,65.184,65.201,17600000.0
2009-11-03 04:28:00,65.203,65.205,65.2,65.2,11200000.0
2009-11-03 04:29:00,65.207,65.212,65.204,65.212,12800000.0
2009-11-03 04:30:00,65.205,65.24,65.205,65.24,11200000.0
2009-11-03 04:31:00,65.242,65.25,65.234,65.25,12800000.0
2009-11-03 04:32:00,65.239,65.239,65.22,65.236,15400000.0
2009-11-03 04:33:00,65.22,65.24,65.219,65.229,16000000.0
2009-11-03 04:34:00,65.237,65.247,65.153,65.24,11200000.0
2009-11-03 04:35:00,65.238,65.244,65.233,65.233,12800000.0
2009-11-03 04:36:00,65.223,65.236,65.223,65.235,11200000.0
2009-11-03 04:37:00,65.231,65.232,65.226,65.227,12800000.0
2009-11-03 04:38:00,65.212,65.227,65.212,65.225,12800000.0
2009-11-03 04:39:00,65.228,65.238,65.217,65.226,12800000.0
2009-11-03 04:40:00,65.21,65.217,65.197,65.197,12200000.0
2009-11-03 04:41:00,65.195,65.195,65.172,65.172,8000000.0
2009-11-03 04:42:00,65.196,65.196,65.19,65.191,9600000.0
2009-11-03 04:43:00,65.202,65.205,65.2,65.201,12800000.0
2009-11-03 04:44:00,65.177,65.205,65.177,65.205,12800000.0
2009-11-03 04:45:00,65.208,65.21,65.205,65.208,8000000.0
2009-11-03 04:46:00,65.182,65.207,65.182,65.207,8400000.0
2009-11-03 04:47:00,65.209,65.209,65.201,65.201,8000000.0
2009-11-03 04:48:00,65.179,65.204,65.179,65.194,17600000.0
2009-11-03 04:49:00,65.201,65.201,65.192,65.194,8000000.0
2009-11-03 04:50:00,65.221,65.234,65.221,65.225,11200000.0
2009-11-03 04:51:00,65.226,65.227,65.218,65.218,9600000.0
2009-11-03 04:52:00,65.216,65.222,65.197,65.21,12800000.0
2009-11-03 04:53:00,65.216,65.235,65.216,65.231,17600000.0
2009-11-03 04:54:00,65.228,65.235,65.209,65.228,11200000.0
2009-11-03 04:55:00,65.23,65.233,65.228,65.23,11200000.0
2009-11-03 04:56:00,65.223,65.225,65.211,65.217,17600000.0
2009-11-03 04:57:00,65.218,65.226,65.218,65.226,12800000.0
2009-11-03 04:58:00,65.222,65.234,65.222,65.233,11200000.0
2009-11-03 04:59:00,65.226,65.226,65.213,65.215,12800000.0
2009-11-03 05:00:00,65.217,65.231,65.214,65.224,11200000.0
2009-11-03 05:01:00,65.219,65.221,65.209,65.221,14400000.0
2009-11-03 05:02:00,65.229,65.25,65.229,65.236,11000000.0
2009-11-03 05:03:00,65.257,65.272,65.254,65.271,12800000.0
2009-11-03 05:04:00,65.266,65.279,65.266,65.279,12800000.0
2009-11-03 05:05:00,65.273,65.28,65.265,65.276,11200000.0
2009-11-03 05:06:00,65.292,65.299,65.288,65.297,11200000.0
2009-11-03 05:07:00,65.286,65.31,65.286,65.305,9600000.0
2009-11-03 05:08:00,65.305,65.314,65.305,65.314,12800000.0
2009-11-03 05:09:00,65.313,65.313,65.298,65.298,11200000.0
2009-11-03 05:10:00,65.299,65.299,65.28,65.283,11200000.0
2009-11-03 05:11:00,65.269,65.287,65.269,65.287,12800000.0
2009-11-03 05:12:00,65.26,65.285,65.26,65.285,12800000.0
2009-11-03 05:13:00,65.294,65.294,65.281,65.29,12800000.0
2009-11-03 05:14:00,65.289,65.3,65.286,65.294,12800000.0
2009-11-03 05:15:00,65.306,65.324,65.286,65.324,8000000.0
2009-11-03 05:16:00,65.297,65.328,65.297,65.322,8000000.0
2009-11-03 05:17:00,65.323,65.338,65.323,65.334,11200000.0
2009-11-03 05:18:00,65.341,65.345,65.332,65.345,12800000.0
2009-11-03 05:19:00,65.349,65.353,65.345,65.353,12800000.0
2009-11-03 05:20:00,65.348,65.348,65.341,65.341,11200000.0
2009-11-03 05:21:00,65.338,65.338,65.317,65.326,17600000.0
2009-11-03 05:22:00,65.296,65.325,65.296,65.322,16000000.0
2009-11-03 05:23:00,65.316,65.319,65.299,65.3,12800000.0
2009-11-03 05:24:00,65.32,65.32,65.306,65.312,11200000.0
2009-11-03 05:25:00,65.313,65.343,65.313,65.343,12800000.0
2009-11-03 05:26:00,65.309,65.327,65.309,65.327,12800000.0
2009-11-03 05:27:00,65.335,65.335,65.08,65.084,12800000.0
2009-11-03 05:28:00,65.314,65.314,65.194,65.194,16000000.0
2009-11-03 05:29:00,65.132,65.179,65.107,65.163,12800000.0
2009-11-03 05:30:00,65.161,65.161,65.055,65.055,9600000.0
2009-11-03 05:31:00,65.04,65.068,64.93,64.935,11200000.0
2009-11-03 05:32:00,65.031,65.031,64.99,64.99,18000000.0
2009-11-03 05:33:00,64.965,65.049,64.961,65.049,11200000.0
2009-11-03 05:34:00,65.047,65.193,65.047,65.193,17600000.0
2009-11-03 05:35:00,64.993,65.027,64.993,65.024,12800000.0
2009-11-03 05:36:00,65.048,65.089,65.048,65.075,12800000.0
2009-11-03 05:37:00,65.079,65.093,65.079,65.093,11200000.0
2009-11-03 05:38:00,65.082,65.094,65.081,65.089,12800000.0
2009-11-03 05:39:00,65.081,65.081,65.051,65.051,11200000.0
2009-11-03 05:40:00,65.032,65.046,65.032,65.038,14800000.0
2009-11-03 05:41:00,65.042,65.061,65.042,65.061,8000000.0
2009-11-03 05:42:00,65.044,65.052,65.04,65.045,11200000.0
2009-11-03 05:43:00,65.059,65.105,65.059,65.105,12800000.0
2009-11-03 05:44:00,65.124,65.129,65.124,65.127,12800000.0
2009-11-03 05:45:00,65.148,65.227,65.148,65.227,16000000.0
2009-11-03 05:46:00,65.233,65.247,65.221,65.224,16000000.0
2009-11-03 05:47:00,65.216,65.227,65.201,65.227,11200000.0
2009-11-03 05:48:00,65.225,65.225,65.213,65.224,14400000.0
2009-11-03 05:49:00,65.21,65.24,65.21,65.24,17600000.0
2009-11-03 05:50:00,65.239,65.239,65.219,65.219,11200000.0
2009-11-03 05:51:00,65.23,65.23,65.207,65.207,11200000.0
2009-11-03 05:52:00,65.216,65.223,65.208,65.223,12800000.0
2009-11-03 05:53:00,65.224,65.226,65.189,65.189,17600000.0
2009-11-03 05:54:00,65.181,65.192,65.178,65.18,17600000.0
2009-11-03 05:55:00,65.18,65.183,65.121,65.121,11200000.0
2009-11-03 05:56:00,65.169,65.169,65.149,65.155,11200000.0
2009-11-03 05:57:00,65.167,65.173,65.153,65.153,12800000.0
2009-11-03 05:58:00,65.145,65.148,65.14,65.14,12800000.0
2009-11-03 05:59:00,65.119,65.122,65.082,65.085,12800000.0
2009-11-03 06:00:00,65.002,65.002,64.977,64.977,14400000.0
2009-11-03 06:01:00,64.988,65.024,64.988,65.024,16000000.0
2009-11-03 06:02:00,65.037,65.07,65.037,65.037,12800000.0
2009-11-03 06:03:00,65.055,65.056,65.045,65.056,12800000.0
2009-11-03 06:04:00,65.06,65.075,65.06,65.075,11200000.0
2009-11-03 06:05:00,65.076,65.086,65.066,65.086,14400000.0
2009-11-03 06:06:00,65.056,65.076,65.056,65.076,17600000.0
2009-11-03 06:07:00,65.09,65.09,65.082,65.086,12800000.0
2009-11-03 06:08:00,64.97,65.071,64.97,65.068,9600000.0
2009-11-03 06:09:00,65.089,65.1,65.081,65.1,11200000.0
2009-11-03 06:10:00,65.109,65.11,65.089,65.089,8000000.0
2009-11-03 06:11:00,65.097,65.117,65.096,65.117,9600000.0
2009-11-03 06:12:00,65.131,65.143,65.128,65.14,12800000.0
2009-11-03 06:13:00,65.139,65.145,65.135,65.144,8000000.0
2009-11-03 06:14:00,65.143,65.158,65.141,65.146,14400000.0
2009-11-03 06:15:00,65.128,65.146,65.128,65.146,9600000.0
2009-11-03 06:16:00,65.166,65.234,65.166,65.234,9600000.0
2009-11-03 06:17:00,65.258,65.271,65.241,65.241,17600000.0
2009-11-03 06:18:00,65.219,65.228,65.219,65.228,14400000.0
2009-11-03 06:19:00,65.231,65.245,65.229,65.229,12800000.0
2009-11-03 06:20:00,65.218,65.23,65.21,65.23,9600000.0
2009-11-03 06:21:00,65.235,65.235,65.229,65.23,8000000.0
2009-11-03 06:22:00,65.226,65.227,65.21,65.21,12800000.0
2009-11-03 06:23:00,65.22,65.22,65.204,65.204,17600000.0
2009-11-03 06:24:00,65.193,65.193,65.17,65.17,11200000.0
2009-11-03 06:25:00,65.174,65.183,65.174,65.176,9600000.0
2009-11-03 06:26:00,65.174,65.174,65.16,65.169,11200000.0
2009-11-03 06:27:00,65.173,65.173,65.168,65.17,11200000.0
2009-11-03 06:28:00,65.153,65.153,65.123,65.123,11200000.0
2009-11-03 06:29:00,65.117,65.117,65.088,65.088,12800000.0
2009-11-03 06:30:00,65.046,65.046,64.973,64.973,12800000.0
2009-11-03 06:31:00,64.994,65.006,64.994,65.0,12800000.0
2009-11-03 06:32:00,65.008,65.009,64.997,64.998,11200000.0
2009-11-03 06:33:00,64.99,64.997,64.98,64.993,17600000.0
2009-11-03 06:34:00,65.0,65.007,64.996,65.007,11200000.0
2009-11-03 06:35:00,65.029,65.036,65.022,65.036,9600000.0
2009-11-03 06:36:00,65.054,65.058,65.048,65.052,17600000.0
2009-11-03 06:37:00,65.047,65.057,65.047,65.057,12800000.0
2009-11-03 06:38:00,65.042,65.053,65.03,65.03,11200000.0
2009-11-03 06:39:00,65.006,65.035,65.006,65.035,9600000.0
2009-11-03 06:40:00,65.004,65.01,65.001,65.009,12800000.0
2009-11-03 06:41:00,65.01,65.01,64.988,64.998,12800000.0
2009-11-03 06:42:00,64.988,64.997,64.988,64.992,12800000.0
2009-11-03 06:43:00,64.995,64.996,64.979,64.979,8000000.0
2009-11-03 06:44:00,64.985,64.997,64.978,64.987,17600000.0
2009-11-03 06:45:00,64.965,64.973,64.944,64.968,13200000.0
2009-11-03 06:46:00,64.982,64.994,64.98,64.98,11200000.0
2009-11-03 06:47:00,64.987,65.0,64.986,64.997,12800000.0
2009-11-03 06:48:00,65.004,65.01,64.995,65.006,12800000.0
2009-11-03 06:49:00,65.0,65.004,64.988,65.003,12800000.0
2009-11-03 06:50:00,65.016,65.021,65.015,65.018,12800000.0
2009-11-03 06:51:00,65.023,65.027,65.01,65.019,11200000.0
2009-11-03 06:52:00,65.021,65.021,65.009,65.013,12800000.0
2009-11-03 06:53:00,65.009,65.018,65.009,65.018,8000000.0
2009-11-03 06:54:00,65.019,65.019,65.011,65.015,14400000.0
2009-11-03 06:55:00,65.015,65.018,65.0,65.0,11200000.0
2009-11-03 06:56:00,64.992,64.997,64.987,64.997,12800000.0
2009-11-03 06:57:00,64.997,64.997,64.97,64.97,11200000.0
2009-11-03 06:58:00,64.979,64.992,64.975,64.991,17600000.0
2009-11-03 06:59:00,64.999,64.999,64.973,64.99,12800000.0
2009-11-03 07:00:00,64.99,65.028,64.929,64.992,14400000.0
2009-11-03 07:01:00,64.993,64.999,64.988,64.996,17600000.0
2009-11-03 07:02:00,64.972,64.998,64.972,64.99,11200000.0
2009-11-03 07:03:00,65.01,65.018,65.01,65.011,11200000.0
2009-11-03 07:04:00,64.988,65.011,64.988,65.003,11200000.0
2009-11-03 07:05:00,65.023,65.032,65.023,65.032,8000000.0
2009-11-03 07:06:00,65.037,65.056,65.037,65.056,12800000.0
2009-11-03 07:07:00,65.079,65.127,65.079,65.127,11200000.0
2009-11-03 07:08:00,65.134,65.134,65.107,65.107,11200000.0
2009-11-03 07:09:00,65.097,65.107,65.097,65.107,12800000.0
2009-11-03 07:10:00,65.087,65.093,65.078,65.08,11200000.0
2009-11-03 07:11:00,65.112,65.119,65.108,65.118,12800000.0
2009-11-03 07:12:00,65.123,65.167,65.123,65.167,11200000.0
2009-11-03 07:13:00,65.177,65.198,65.177,65.198,9600000.0
2009-11-03 07:14:00,65.19,65.199,65.189,65.199,9600000.0
2009-11-03 07:15:00,65.187,65.204,65.183,65.183,11200000.0
2009-11-03 07:16:00,65.179,65.18,65.155,65.155,12800000.0
2009-11-03 07:17:00,65.14,65.144,65.136,65.136,12800000.0
2009-11-03 07:18:00,65.13,65.14,65.13,65.137,8000000.0
2009-11-03 07:19:00,65.142,65.144,65.119,65.12,12800000.0
2009-11-03 07:20:00,65.117,65.121,65.115,65.115,14400000.0
2009-11-03 07:21:00,65.11,65.11,65.092,65.092,12800000.0
2009-11-03 07:22:00,65.089,65.095,65.089,65.092,11200000.0
2009-11-03 07:23:00,65.086,65.086,65.049,65.049,11200000.0
2009-11-03 07:24:00,65.069,65.069,65.048,65.048,9600000.0
2009-11-03 07:25:00,65.053,65.056,65.031,65.056,14400000.0
2009-11-03 07:26:00,65.016,65.046,65.016,65.045,16000000.0
2009-11-03 07:27:00,65.052,65.057,65.036,65.039,12800000.0
2009-11-03 07:28:00,65.054,65.054,65.028,65.028,12800000.0
2009-11-03 07:29:00,65.032,65.058,65.032,65.055,14800000.0
2009-11-03 07:30:00,65.068,65.068,65.055,65.062,12200000.0
2009-11-03 07:31:00,65.048,65.058,65.041,65.041,17600000.0
2009-11-03 07:32:00,65.054,65.067,65.053,65.063,12800000.0
2009-11-03 07:33:00,65.062,65.068,65.052,65.068,9600000.0
2009-11-03 07:34:00,65.075,65.093,65.075,65.093,12800000.0
2009-11-03 07:35:00,65.083,65.09,65.079,65.081,16000000.0
2009-11-03 07:36:00,65.069,65.09,65.069,65.09,13800000.0
2009-11-03 07:37:00,65.1,65.102,65.097,65.097,8000000.0
2009-11-03 07:38:00,65.091,65.099,65.087,65.099,11200000.0
2009-11-03 07:39:00,65.098,65.104,65.095,65.095,11200000.0
2009-11-03 07:40:00,65.09,65.111,65.09,65.098,9600000.0
2009-11-03 07:41:00,65.099,65.105,65.099,65.099,12800000.0
2009-11-03 07:42:00,65.106,65.114,65.103,65.114,12800000.0
2009-11-03 07:43:00,65.106,65.12,65.098,65.105,12800000.0
2009-11-03 07:44:00,65.113,65.122,65.111,65.122,11200000.0
2009-11-03 07:45:00,65.129,65.129,65.109,65.12,13200000.0
2009-11-03 07:46:00,65.131,65.134,65.126,65.126,17600000.0
2009-11-03 07:47:00,65.129,65.14,65.126,65.126,14400000.0
2009-11-03 07:48:00,65.108,65.119,65.108,65.119,8000000.0
2009-11-03 07:49:00,65.128,65.131,65.118,65.118,17600000.0
2009-11-03 07:50:00,65.145,65.169,65.145,65.168,8000000.0
2009-11-03 07:51:00,65.167,65.17,65.157,65.17,12800000.0
2009-11-03 07:52:00,65.188,65.203,65.188,65.196,16000000.0
2009-11-03 07:53:00,65.218,65.218,65.202,65.205,11200000.0
2009-11-03 07:54:00,65.205,65.208,65.201,65.206,12800000.0
2009-11-03 07:55:00,65.197,65.197,65.179,65.187,12800000.0
2009-11-03 07:56:00,65.196,65.197,65.193,65.193,8000000.0
2009-11-03 07:57:00,65.194,65.217,65.194,65.215,9600000.0
2009-11-03 07:58:00,65.203,65.216,65.203,65.214,11200000.0
2009-11-03 07:59:00,65.211,65.214,65.209,65.21,12800000.0
2009-11-03 08:00:00,65.201,65.201,65.18,65.192,8000000.0
2009-11-03 08:01:00,65.176,65.176,65.159,65.16,8000000.0
2009-11-03 08:02:00,65.163,65.17,65.155,65.17,8000000.0
2009-11-03 08:03:00,65.188,65.198,65.188,65.188,11200000.0
2009-11-03 08:04:00,65.183,65.188,65.175,65.182,11200000.0
2009-11-03 08:05:00,65.18,65.186,65.174,65.186,14400000.0
2009-11-03 08:06:00,65.179,65.183,65.165,65.165,9600000.0
2009-11-03 08:07:00,65.175,65.193,65.175,65.193,8000000.0
2009-11-03 08:08:00,65.18,65.18,65.158,65.166,12800000.0
2009-11-03 08:09:00,65.17,65.191,65.17,65.191,12800000.0
2009-11-03 08:10:00,65.183,65.183,65.16,65.164,12800000.0
2009-11-03 08:11:00,65.155,65.155,65.134,65.151,11200000.0
2009-11-03 08:12:00,65.155,65.169,65.154,65.164,16000000.0
2009-11-03 08:13:00,65.166,65.172,65.139,65.139,8000000.0
2009-11-03 08:14:00,65.158,65.158,65.132,65.132,9600000.0
2009-11-03 08:15:00,65.131,65.131,65.093,65.096,16000000.0
2009-11-03 08:16:00,65.09,65.104,65.09,65.104,11200000.0
2009-11-03 08:17:00,65.109,65.118,65.107,65.118,12800000.0
2009-11-03 08:18:00,65.127,65.133,65.123,65.123,12800000.0
2009-11-03 08:19:00,65.121,65.128,65.115,65.121,9600000.0
2009-11-03 08:20:00,65.106,65.115,65.102,65.115,11200000.0
2009-11-03 08:21:00,65.127,65.127,65.116,65.117,9600000.0
2009-11-03 08:22:00,65.127,65.135,65.127,65.134,11200000.0
2009-11-03 08:23:00,65.132,65.133,65.126,65.13,11200000.0
2009-11-03 08:24:00,65.133,65.133,65.122,65.127,18000000.0
2009-11-03 08:25:00,65.133,65.135,65.132,65.134,9600000.0
2009-11-03 08:26:00,65.123,65.134,65.123,65.128,12800000.0
2009-11-03 08:27:00,65.131,65.131,65.11,65.122,8400000.0
2009-11-03 08:28:00,65.115,65.126,65.111,65.111,17600000.0
2009-11-03 08:29:00,65.107,65.109,65.103,65.109,8000000.0
2009-11-03 08:30:00,65.115,65.124,65.113,65.12,11200000.0
2009-11-03 08:31:00,65.108,65.118,65.108,65.112,12800000.0
2009-11-03 08:32:00,65.094,65.112,65.094,65.111,11600000.0
2009-11-03 08:33:00,65.112,65.116,65.111,65.111,11200000.0
2009-11-03 08:34:00,65.115,65.117,65.109,65.113,9600000.0
2009-11-03 08:35:00,65.107,65.109,65.095,65.097,17600000.0
2009-11-03 08:36:00,65.082,65.103,65.082,65.1,9600000.0
2009-11-03 08:37:00,65.087,65.092,65.082,65.091,9600000.0
2009-11-03 08:38:00,65.093,65.095,65.083,65.091,16000000.0
2009-11-03 08:39:00,65.079,65.087,65.074,65.087,14400000.0
2009-11-03 08:40:00,65.087,65.095,65.083,65.095,16000000.0
2009-11-03 08:41:00,65.091,65.112,65.086,65.095,17600000.0
2009-11-03 08:42:00,65.103,65.103,65.088,65.092,12800000.0
2009-11-03 08:43:00,65.084,65.097,65.084,65.085,12800000.0
2009-11-03 08:44:00,65.084,65.09,65.08,65.085,12800000.0
2009-11-03 08:45:00,65.085,65.096,65.085,65.094,9600000.0
2009-11-03 08:46:00,65.091,65.103,65.091,65.103,11200000.0
2009-11-03 08:47:00,65.106,65.106,65.094,65.094,11200000.0
2009-11-03 08:48:00,65.097,65.098,65.094,65.097,9600000.0
2009-11-03 08:49:00,65.099,65.101,65.069,65.071,17600000.0
2009-11-03 08:50:00,65.102,65.11,65.099,65.102,12800000.0
2009-11-03 08:51:00,65.103,65.109,65.098,65.104,17600000.0
2009-11-03 08:52:00,65.104,65.104,65.074,65.074,9600000.0
2009-11-03 08:53:00,65.044,65.044,65.014,65.014,16000000.0
2009-11-03 08:54:00,64.991,65.001,64.991,64.993,14400000.0
2009-11-03 08:55:00,64.994,65.006,64.994,64.996,9600000.0
2009-11-03 08:56:00,65.016,65.029,65.016,65.024,12800000.0
2009-11-03 08:57:00,65.023,65.039,65.023,65.036,11200000.0
2009-11-03 08:58:00,65.023,65.036,65.023,65.032,12800000.0
2009-11-03 08:59:00,65.039,65.039,65.024,65.024,8000000.0
2009-11-03 09:00:00,65.009,65.009,64.994,64.994,17600000.0
2009-11-03 09:01:00,64.989,64.989,64.942,64.942,11200000.0
2009-11-03 09:02:00,64.924,64.934,64.909,64.933,11200000.0
2009-11-03 09:03:00,64.924,64.924,64.902,64.912,16000000.0
2009-11-03 09:04:00,64.904,64.907,64.899,64.905,11200000.0
2009-11-03 09:05:00,64.904,64.913,64.901,64.901,11200000.0
2009-11-03 09:06:00,64.904,64.904,64.884,64.897,12800000.0
2009-11-03 09:07:00,64.921,64.921,64.907,64.911,9600000.0
2009-11-03 09:08:00,64.924,64.926,64.915,64.924,12800000.0
2009-11-03 09:09:00,64.911,64.911,64.884,64.89,17600000.0
2009-11-03 09:10:00,64.901,64.901,64.89,64.89,12800000.0
2009-11-03 09:11:00,64.893,64.896,64.875,64.875,12800000.0
2009-11-03 09:12:00,64.857,64.876,64.857,64.872,12800000.0
2009-11-03 09:13:00,64.873,64.879,64.871,64.879,9600000.0
2009-11-03 09:14:00,64.879,64.879,64.86,64.864,11200000.0
2009-11-03 09:15:00,64.854,64.86,64.819,64.82,11200000.0
2009-11-03 09:16:00,64.811,64.821,64.801,64.801,12800000.0
2009-11-03 09:17:00,64.793,64.794,64.774,64.774,11200000.0
2009-11-03 09:18:00,64.758,64.758,64.719,64.719,14400000.0
2009-11-03 09:19:00,64.703,64.709,64.701,64.705,12800000.0
2009-11-03 09:20:00,64.704,64.704,64.695,64.703,16000000.0
2009-11-03 09:21:00,64.675,64.677,64.657,64.657,11200000.0
2009-11-03 09:22:00,64.629,64.645,64.629,64.638,17600000.0
2009-11-03 09:23:00,64.67,64.686,64.67,64.686,12800000.0
2009-11-03 09:24:00,64.676,64.698,64.662,64.698,12800000.0
2009-11-03 09:25:00,64.702,64.714,64.702,64.711,9600000.0
2009-11-03 09:26:00,64.712,64.715,64.7,64.715,11200000.0
2009-11-03 09:27:00,64.712,64.713,64.696,64.713,11200000.0
2009-11-03 09:28:00,64.722,64.746,64.722,64.742,12800000.0
2009-11-03 09:29:00,64.746,64.746,64.74,64.742,11600000.0
2009-11-03 09:30:00,64.746,64.747,64.74,64.747,12800000.0
2009-11-03 09:31:00,64.758,64.762,64.747,64.747,9600000.0
2009-11-03 09:32:00,64.743,64.762,64.736,64.736,14400000.0
2009-11-03 09:33:00,64.741,64.741,64.73,64.73,12800000.0
2009-11-03 09:34:00,64.75,64.762,64.75,64.757,11200000.0
2009-11-03 09:35:00,64.758,64.764,64.752,64.752,12800000.0
2009-11-03 09:36:00,64.759,64.773,64.752,64.76,16000000.0
2009-11-03 09:37:00,64.699,64.76,64.699,64.719,8000000.0
2009-11-03 09:38:00,64.703,64.708,64.695,64.703,11200000.0
2009-11-03 09:39:00,64.691,64.691,64.664,64.667,12800000.0
2009-11-03 09:40:00,64.657,64.657,64.648,64.648,8000000.0
2009-11-03 09:41:00,64.649,64.654,64.649,64.654,11200000.0
2009-11-03 09:42:00,64.654,64.654,64.643,64.65,11200000.0
2009-11-03 09:43:00,64.643,64.643,64.631,64.631,12800000.0
2009-11-03 09:44:00,64.624,64.628,64.598,64.598,8000000.0
2009-11-03 09:45:00,64.602,64.602,64.578,64.578,12800000.0
2009-11-03 09:46:00,64.582,64.582,64.548,64.548,11200000.0
2009-11-03 09:47:00,64.525,64.525,64.508,64.516,9600000.0
2009-11-03 09:48:00,64.523,64.523,64.511,64.515,11200000.0
2009-11-03 09:49:00,64.516,64.516,64.492,64.493,12800000.0
2009-11-03 09:50:00,64.491,64.499,64.488,64.488,16000000.0
2009-11-03 09:51:00,64.486,64.501,64.48,64.501,16000000.0
2009-11-03 09:52:00,64.484,64.499,64.474,64.498,11200000.0
2009-11-03 09:53:00,64.485,64.498,64.485,64.487,12800000.0
2009-11-03 09:54:00,64.472,64.472,64.461,64.463,17600000.0
2009-11-03 09:55:00,64.459,64.46,64.453,64.456,11200000.0
2009-11-03 09:56:00,64.472,64.481,64.468,64.481,12800000.0
2009-11-03 09:57:00,64.481,64.485,64.471,64.475,12800000.0
2009-11-03 09:58:00,64.386,64.508,64.386,64.508,9600000.0
2009-11-03 09:59:00,64.522,64.534,64.521,64.521,17600000.0
2009-11-03 10:00:00,64.523,64.527,64.505,64.505,11200000.0
2009-11-03 10:01:00,64.493,64.493,64.471,64.471,12800000.0
2009-11-03 10:02:00,64.468,64.468,64.448,64.46,9600000.0
2009-11-03 10:03:00,64.457,64.459,64.446,64.446,11200000.0
2009-11-03 10:04:00,64.467,64.494,64.467,64.49,12800000.0
2009-11-03 10:05:00,64.487,64.498,64.487,64.496,8000000.0
2009-11-03 10:06:00,64.513,64.521,64.51,64.517,17600000.0
2009-11-03 10:07:00,64.515,64.515,64.484,64.491,12800000.0
2009-11-03 10:08:00,64.488,64.5,64.488,64.491,11200000.0
2009-11-03 10:09:00,64.484,64.488,64.472,64.488,12800000.0
2009-11-03 10:10:00,64.495,64.495,64.484,64.486,11200000.0
2009-11-03 10:11:00,64.485,64.49,64.481,64.484,11200000.0
2009-11-03 10:12:00,64.488,64.488,64.468,64.473,12800000.0
2009-11-03 10:13:00,64.463,64.463,64.45,64.459,12800000.0
2009-11-03 10:14:00,64.451,64.454,64.446,64.452,11200000.0
2009-11-03 10:15:00,64.461,64.471,64.461,64.461,12800000.0
2009-11-03 10:16:00,64.465,64.469,64.458,64.458,8000000.0
2009-11-03 10:17:00,64.456,64.466,64.456,64.463,11200000.0
2009-11-03 10:18:00,64.47,64.47,64.451,64.467,11200000.0
2009-11-03 10:19:00,64.452,64.457,64.443,64.457,11200000.0
2009-11-03 10:20:00,64.462,64.474,64.461,64.468,17600000.0
2009-11-03 10:21:00,64.463,64.489,64.456,64.489,8000000.0
2009-11-03 10:22:00,64.504,64.504,64.484,64.492,9600000.0
2009-11-03 10:23:00,64.471,64.471,64.45,64.45,11200000.0
2009-11-03 10:24:00,64.431,64.442,64.424,64.424,12800000.0
2009-11-03 10:25:00,64.432,64.441,64.425,64.44,11200000.0
2009-11-03 10:26:00,64.438,64.438,64.424,64.426,13200000.0
2009-11-03 10:27:00,64.409,64.418,64.409,64.418,11200000.0
2009-11-03 10:28:00,64.404,64.404,64.387,64.402,9600000.0
2009-11-03 10:29:00,64.406,64.423,64.406,64.418,11200000.0
2009-11-03 10:30:00,64.378,64.381,64.353,64.353,12800000.0
2009-11-03 10:31:00,64.369,64.369,64.35,64.359,12800000.0
2009-11-03 10:32:00,64.36,64.369,64.36,64.369,17600000.0
2009-11-03 10:33:00,64.365,64.391,64.365,64.391,11200000.0
2009-11-03 10:34:00,64.396,64.412,64.396,64.412,11200000.0
2009-11-03 10:35:00,64.42,64.424,64.416,64.42,11200000.0
2009-11-03 10:36:00,64.422,64.422,64.396,64.396,8000000.0
2009-11-03 10:37:00,64.389,64.389,64.297,64.386,11200000.0
2009-11-03 10:38:00,64.378,64.378,64.331,64.331,8000000.0
2009-11-03 10:39:00,64.34,64.345,64.337,64.338,11200000.0
2009-11-03 10:40:00,64.324,64.324,64.301,64.301,8000000.0
2009-11-03 10:41:00,64.289,64.289,64.244,64.244,9600000.0
2009-11-03 10:42:00,64.224,64.241,64.224,64.241,11200000.0
2009-11-03 10:43:00,64.242,64.244,64.226,64.226,11200000.0
2009-11-03 10:44:00,64.227,64.23,64.214,64.214,12800000.0
2009-11-03 10:45:00,64.219,64.232,64.219,64.232,8000000.0
2009-11-03 10:46:00,64.249,64.287,64.249,64.282,12800000.0
2009-11-03 10:47:00,64.281,64.298,64.27,64.281,12800000.0
2009-11-03 10:48:00,64.279,64.279,64.261,64.271,12800000.0
2009-11-03 10:49:00,64.271,64.271,64.265,64.27,11200000.0
2009-11-03 10:50:00,64.268,64.275,64.264,64.275,8000000.0
2009-11-03 10:51:00,64.27,64.286,64.27,64.286,17600000.0
2009-11-03 10:52:00,64.273,64.279,64.267,64.276,11200000.0
2009-11-03 10:53:00,64.302,64.309,64.282,64.287,11200000.0
2009-11-03 10:54:00,64.29,64.298,64.285,64.289,17600000.0
2009-11-03 10:55:00,64.298,64.322,64.296,64.322,11600000.0
2009-11-03 10:56:00,64.346,64.358,64.346,64.35,8000000.0
2009-11-03 10:57:00,64.345,64.345,64.328,64.328,16000000.0
2009-11-03 10:58:00,64.312,64.321,64.221,64.321,12800000.0
2009-11-03 10:59:00,64.335,64.335,64.321,64.321,11200000.0
2009-11-03 11:00:00,64.318,64.318,64.305,64.318,12800000.0
2009-11-03 11:01:00,64.292,64.292,64.276,64.284,12800000.0
2009-11-03 11:02:00,64.284,64.353,64.284,64.353,16000000.0
2009-11-03 11:03:00,64.372,64.389,64.368,64.38,12800000.0
2009-11-03 11:04:00,64.394,64.411,64.394,64.4,14800000.0
2009-11-03 11:05:00,64.417,64.444,64.417,64.444,9600000.0
2009-11-03 11:06:00,64.442,64.442,64.427,64.435,8000000.0
2009-11-03 11:07:00,64.434,64.435,64.418,64.431,11200000.0
2009-11-03 11:08:00,64.36,64.456,64.36,64.456,11200000.0
2009-11-03 11:09:00,64.481,64.496,64.481,64.491,17600000.0
2009-11-03 11:10:00,64.486,64.491,64.476,64.481,11200000.0
2009-11-03 11:11:00,64.483,64.485,64.48,64.48,11200000.0
2009-11-03 11:12:00,64.464,64.472,64.452,64.462,17600000.0
2009-11-03 11:13:00,64.461,64.467,64.446,64.463,14400000.0
2009-11-03 11:14:00,64.466,64.466,64.442,64.46,10600000.0
2009-11-03 11:15:00,64.464,64.465,64.452,64.46,11200000.0
2009-11-03 11:16:00,64.456,64.46,64.454,64.454,12800000.0
2009-11-03 11:17:00,64.459,64.465,64.453,64.46,11200000.0
2009-11-03 11:18:00,64.46,64.46,64.446,64.456,12800000.0
2009-11-03 11:19:00,64.456,64.488,64.452,64.488,18000000.0
2009-11-03 11:20:00,64.474,64.476,64.466,64.466,12800000.0
2009-11-03 11:21:00,64.459,64.472,64.456,64.472,14400000.0
2009-11-03 11:22:00,64.448,64.448,64.395,64.395,12800000.0
2009-11-03 11:23:00,64.408,64.414,64.407,64.41,11200000.0
2009-11-03 11:24:00,64.418,64.418,64.401,64.402,12800000.0
2009-11-03 11:25:00,64.386,64.397,64.372,64.391,17600000.0
2009-11-03 11:26:00,64.397,64.4,64.389,64.4,9600000.0
2009-11-03 11:27:00,64.4,64.4,64.377,64.377,8000000.0
2009-11-03 11:28:00,64.376,64.376,64.36,64.36,14400000.0
2009-11-03 11:29:00,64.344,64.362,64.344,64.362,14400000.0
2009-11-03 11:30:00,64.363,64.363,64.346,64.354,14400000.0
2009-11-03 11:31:00,64.34,64.34,64.303,64.303,11200000.0
2009-11-03 11:32:00,64.295,64.304,64.292,64.304,17600000.0
2009-11-03 11:33:00,64.309,64.316,64.305,64.305,12800000.0
2009-11-03 11:34:00,64.301,64.301,64.293,64.293,12800000.0
2009-11-03 11:35:00,64.289,64.303,64.289,64.299,11200000.0
2009-11-03 11:36:00,64.317,64.329,64.315,64.329,12800000.0
2009-11-03 11:37:00,64.325,64.336,64.324,64.324,9600000.0
2009-11-03 11:38:00,64.339,64.361,64.339,64.361,11200000.0
2009-11-03 11:39:00,64.348,64.371,64.343,64.363,11200000.0
2009-11-03 11:40:00,64.366,64.401,64.366,64.401,11600000.0
2009-11-03 11:41:00,64.421,64.421,64.409,64.415,12800000.0
2009-11-03 11:42:00,64.407,64.407,64.376,64.376,17600000.0
2009-11-03 11:43:00,64.371,64.371,64.335,64.335,11200000.0
2009-11-03 11:44:00,64.311,64.311,64.299,64.302,11200000.0
2009-11-03 11:45:00,64.299,64.299,64.261,64.261,9600000.0
2009-11-03 11:46:00,64.238,64.254,64.238,64.254,11200000.0
2009-11-03 11:47:00,64.238,64.253,64.238,64.248,9600000.0
2009-11-03 11:48:00,64.231,64.231,64.214,64.225,11200000.0
2009-11-03 11:49:00,64.227,64.249,64.227,64.239,9600000.0
2009-11-03 11:50:00,64.233,64.25,64.229,64.23,17600000.0
2009-11-03 11:51:00,64.209,64.209,64.168,64.168,11200000.0
2009-11-03 11:52:00,64.149,64.149,64.128,64.132,11200000.0
2009-11-03 11:53:00,64.1,64.1,64.033,64.044,16000000.0
2009-11-03 11:54:00,63.996,63.996,63.964,63.964,9600000.0
2009-11-03 11:55:00,63.961,63.976,63.961,63.976,8000000.0
2009-11-03 11:56:00,63.98,63.991,63.976,63.991,12800000.0
2009-11-03 11:57:00,64.003,64.013,64.003,64.007,17600000.0
2009-11-03 11:58:00,64.014,64.045,64.014,64.044,11200000.0
2009-11-03 11:59:00,64.044,64.066,64.044,64.066,11200000.0
2009-11-03 12:00:00,64.063,64.063,64.052,64.053,11200000.0
2009-11-03 12:01:00,64.05,64.05,64.023,64.023,11200000.0
2009-11-03 12:02:00,64.028,64.037,64.026,64.036,12800000.0
2009-11-03 12:03:00,64.038,64.038,64.025,64.026,8000000.0
2009-11-03 12:04:00,64.026,64.026,64.006,64.013,17600000.0
2009-11-03 12:05:00,63.995,64.003,63.995,64.0,8000000.0
2009-11-03 12:06:00,64.011,64.012,64.002,64.005,12800000.0
2009-11-03 12:07:00,64.021,64.025,64.017,64.024,11200000.0
2009-11-03 12:08:00,64.021,64.06,64.021,64.06,11200000.0
2009-11-03 12:09:00,64.051,64.077,64.051,64.073,14400000.0
2009-11-03 12:10:00,64.083,64.088,64.076,64.077,11200000.0
2009-11-03 12:11:00,64.074,64.074,64.052,64.064,12800000.0
2009-11-03 12:12:00,64.063,64.063,64.05,64.05,11200000.0
2009-11-03 12:13:00,64.041,64.043,64.015,64.015,11200000.0
2009-11-03 12:14:00,64.004,64.004,63.996,63.996,8000000.0
2009-11-03 12:15:00,64.012,64.028,64.012,64.028,16000000.0
2009-11-03 12:16:00,64.026,64.05,64.026,64.048,12800000.0
2009-11-03 12:17:00,64.043,64.051,64.041,64.05,14400000.0
2009-11-03 12:18:00,64.064,64.089,64.063,64.087,16000000.0
2009-11-03 12:19:00,64.114,64.116,64.1,64.11,12800000.0
2009-11-03 12:20:00,64.099,64.104,64.099,64.104,8000000.0
2009-11-03 12:21:00,64.131,64.132,64.116,64.119,15400000.0
2009-11-03 12:22:00,64.12,64.123,64.118,64.119,11200000.0
2009-11-03 12:23:00,64.113,64.121,64.103,64.11,14400000.0
2009-11-03 12:24:00,64.091,64.093,64.087,64.092,8000000.0
2009-11-03 12:25:00,64.087,64.089,64.076,64.076,12800000.0
2009-11-03 12:26:00,64.061,64.063,64.046,64.049,11200000.0
2009-11-03 12:27:00,64.055,64.055,64.038,64.039,11200000.0
2009-11-03 12:28:00,64.033,64.053,64.033,64.053,12800000.0
2009-11-03 12:29:00,64.064,64.075,64.062,64.075,17600000.0
2009-11-03 12:30:00,64.103,64.123,64.103,64.123,9600000.0
2009-11-03 12:31:00,64.122,64.129,64.11,64.129,11200000.0
2009-11-03 12:32:00,64.141,64.143,64.137,64.139,12800000.0
2009-11-03 12:33:00,64.137,64.137,64.119,64.119,14400000.0
2009-11-03 12:34:00,64.117,64.132,64.116,64.132,8000000.0
2009-11-03 12:35:00,64.138,64.138,64.119,64.123,11200000.0
2009-11-03 12:36:00,64.133,64.15,64.131,64.15,11200000.0
2009-11-03 12:37:00,64.154,64.16,64.133,64.138,11600000.0
2009-11-03 12:38:00,64.139,64.15,64.049,64.15,17600000.0
2009-11-03 12:39:00,64.15,64.15,64.135,64.136,8000000.0
2009-11-03 12:40:00,64.134,64.148,64.114,64.148,16000000.0
2009-11-03 12:41:00,64.153,64.158,64.146,64.152,12800000.0
2009-11-03 12:42:00,64.173,64.194,64.173,64.193,14400000.0
2009-11-03 12:43:00,64.196,64.21,64.19,64.21,12800000.0
2009-11-03 12:44:00,64.204,64.209,64.191,64.209,8000000.0
2009-11-03 12:45:00,64.209,64.209,64.2,64.201,8000000.0
2009-11-03 12:46:00,64.201,64.201,64.168,64.168,12800000.0
2009-11-03 12:47:00,64.158,64.163,64.143,64.143,13200000.0
2009-11-03 12:48:00,64.161,64.161,64.138,64.138,11200000.0
2009-11-03 12:49:00,64.146,64.146,64.135,64.14,9600000.0
2009-11-03 12:50:00,64.134,64.134,64.11,64.11,14400000.0
2009-11-03 12:51:00,64.095,64.1,64.089,64.089,11200000.0
2009-11-03 12:52:00,64.088,64.088,64.074,64.085,11200000.0
2009-11-03 12:53:00,64.078,64.101,64.078,64.1,11200000.0
2009-11-03 12:54:00,64.107,64.107,64.097,64.099,12800000.0
2009-11-03 12:55:00,64.084,64.117,64.083,64.117,16000000.0
2009-11-03 12:56:00,64.121,64.127,64.121,64.124,9600000.0
2009-11-03 12:57:00,64.137,64.146,64.137,64.142,8000000.0
2009-11-03 12:58:00,64.132,64.132,64.121,64.122,9600000.0
2009-11-03 12:59:00,64.122,64.136,64.122,64.134,16000000.0
2009-11-03 13:00:00,64.15,64.152,64.139,64.141,8000000.0
2009-11-03 13:01:00,64.138,64.138,64.114,64.114,14400000.0
2009-11-03 13:02:00,64.114,64.114,64.088,64.088,12800000.0
2009-11-03 13:03:00,64.078,64.082,64.067,64.082,8000000.0
2009-11-03 13:04:00,64.086,64.086,64.052,64.055,15400000.0
2009-11-03 13:05:00,64.034,64.034,64.005,64.007,12800000.0
2009-11-03 13:06:00,64.006,64.007,64.001,64.002,8000000.0
2009-11-03 13:07:00,63.979,63.981,63.969,63.975,14400000.0
2009-11-03 13:08:00,63.978,63.995,63.976,63.995,8000000.0
2009-11-03 13:09:00,63.986,63.986,63.95,63.956,8000000.0
2009-11-03 13:10:00,63.963,63.968,63.961,63.962,9600000.0
2009-11-03 13:11:00,63.957,63.957,63.947,63.948,11200000.0
2009-11-03 13:12:00,63.942,63.944,63.926,63.944,12800000.0
2009-11-03 13:13:00,63.933,63.933,63.905,63.911,17600000.0
2009-11-03 13:14:00,63.919,63.928,63.918,63.918,8000000.0
2009-11-03 13:15:00,63.922,63.922,63.895,63.918,12800000.0
2009-11-03 13:16:00,63.915,63.922,63.912,63.921,11200000.0
2009-11-03 13:17:00,63.906,63.906,63.892,63.893,12800000.0
2009-11-03 13:18:00,63.903,63.942,63.903,63.942,9600000.0
2009-11-03 13:19:00,63.948,63.963,63.948,63.957,16000000.0
2009-11-03 13:20:00,63.94,63.968,63.935,63.968,8000000.0
2009-11-03 13:21:00,63.978,63.985,63.965,63.985,11200000.0
2009-11-03 13:22:00,63.981,64.016,63.981,64.016,12800000.0
2009-11-03 13:23:00,64.014,64.015,64.01,64.01,8000000.0
2009-11-03 13:24:00,64.005,64.019,63.989,64.019,11200000.0
2009-11-03 13:25:00,64.013,64.037,64.013,64.037,18000000.0
2009-11-03 13:26:00,64.05,64.053,64.045,64.045,9600000.0
2009-11-03 13:27:00,64.032,64.035,64.021,64.021,9600000.0
2009-11-03 13:28:00,64.009,64.009,63.916,64.0,16000000.0
2009-11-03 13:29:00,63.911,64.031,63.911,64.005,11200000.0
2009-11-03 13:30:00,63.986,64.004,63.986,64.004,8000000.0
2009-11-03 13:31:00,64.013,64.018,64.001,64.012,17600000.0
2009-11-03 13:32:00,64.013,64.013,63.998,64.003,11200000.0
2009-11-03 13:33:00,63.991,64.004,63.986,63.995,19200000.0
2009-11-03 13:34:00,64.001,64.011,64.001,64.01,12800000.0
2009-11-03 13:35:00,64.013,64.013,64.003,64.008,36800000.0
2009-11-03 13:36:00,64.022,64.035,64.022,64.029,17600000.0
2009-11-03 13:37:00,64.032,64.033,64.016,64.028,14400000.0
2009-11-03 13:38:00,64.041,64.052,64.041,64.05,33600000.0
2009-11-03 13:39:00,64.065,64.073,64.064,64.073,16000000.0
2009-11-03 13:40:00,64.063,64.065,64.058,64.063,40000000.0
2009-11-03 13:41:00,64.061,64.061,64.051,64.051,16400000.0
2009-11-03 13:42:00,64.038,64.041,64.029,64.029,11200000.0
2009-11-03 13:43:00,64.036,64.042,64.032,64.036,27200000.0
2009-11-03 13:44:00,64.047,64.063,64.046,64.061,34000000.0
2009-11-03 13:45:00,64.062,64.073,64.059,64.062,20800000.0
2009-11-03 13:46:00,64.07,64.07,64.05,64.05,24000000.0
2009-11-03 13:47:00,64.048,64.051,64.042,64.05,12800000.0
2009-11-03 13:48:00,64.052,64.056,64.046,64.046,12800000.0
2009-11-03 13:49:00,64.054,64.054,64.044,64.044,17600000.0
2009-11-03 13:50:00,64.05,64.066,64.045,64.066,9600000.0
2009-11-03 13:51:00,64.063,64.067,64.063,64.067,24000000.0
2009-11-03 13:52:00,64.058,64.062,64.031,64.06,38400000.0
2009-11-03 13:53:00,64.064,64.064,64.045,64.045,17600000.0
2009-11-03 13:54:00,64.046,64.046,64.016,64.016,25600000.0
2009-11-03 13:55:00,64.005,64.005,63.993,63.998,14400000.0
2009-11-03 13:56:00,63.966,63.966,63.948,63.949,14400000.0
2009-11-03 13:57:00,63.957,63.973,63.951,63.973,28800000.0
2009-11-03 13:58:00,63.973,63.976,63.971,63.971,14400000.0
2009-11-03 13:59:00,63.974,63.982,63.974,63.976,32000000.0
2009-11-03 14:00:00,63.977,63.979,63.973,63.975,48000000.0
2009-11-03 14:01:00,63.977,63.977,63.971,63.975,32000000.0
2009-11-03 14:02:00,63.969,63.98,63.969,63.976,14400000.0
2009-11-03 14:03:00,63.97,63.987,63.97,63.986,14400000.0
2009-11-03 14:04:00,64.007,64.082,64.007,64.082,11200000.0
2009-11-03 14:05:00,64.076,64.076,64.063,64.072,24000000.0
2009-11-03 14:06:00,64.101,64.113,64.1,64.11,36800000.0
2009-11-03 14:07:00,64.129,64.167,64.105,64.167,40000000.0
2009-11-03 14:08:00,64.201,64.203,64.192,64.199,30400000.0
2009-11-03 14:09:00,64.195,64.227,64.195,64.227,33600000.0
2009-11-03 14:10:00,64.227,64.227,64.213,64.213,33600000.0
2009-11-03 14:11:00,64.214,64.221,64.212,64.212,22400000.0
2009-11-03 14:12:00,64.231,64.302,64.231,64.302,27200000.0
2009-11-03 14:13:00,64.3,64.311,64.298,64.307,19200000.0
2009-11-03 14:14:00,64.323,64.351,64.323,64.349,12800000.0
2009-11-03 14:15:00,64.329,64.329,64.289,64.289,29200000.0
2009-11-03 14:16:00,64.298,64.336,64.298,64.336,25600000.0
2009-11-03 14:17:00,64.333,64.336,64.326,64.336,22400000.0
2009-11-03 14:18:00,64.333,64.333,64.31,64.31,16400000.0
2009-11-03 14:19:00,64.291,64.308,64.291,64.308,9600000.0
2009-11-03 14:20:00,64.309,64.309,64.275,64.275,25600000.0
2009-11-03 14:21:00,64.274,64.296,64.271,64.296,29200000.0
2009-11-03 14:22:00,64.289,64.289,64.251,64.251,24000000.0
2009-11-03 14:23:00,64.237,64.237,64.224,64.227,48000000.0
2009-11-03 14:24:00,64.225,64.252,64.225,64.252,12800000.0
2009-11-03 14:25:00,64.272,64.293,64.272,64.293,54400000.0
2009-11-03 14:26:00,64.298,64.298,64.292,64.292,12800000.0
2009-11-03 14:27:00,64.283,64.31,64.283,64.31,17600000.0
2009-11-03 14:28:00,64.314,64.314,64.295,64.299,36800000.0
2009-11-03 14:29:00,64.307,64.316,64.305,64.316,37200000.0
2009-11-03 14:30:00,64.313,64.313,64.305,64.306,22400000.0
2009-11-03 14:31:00,64.317,64.371,64.317,64.371,20800000.0
2009-11-03 14:32:00,64.391,64.399,64.377,64.399,40000000.0
2009-11-03 14:33:00,64.424,64.444,64.424,64.437,24000000.0
2009-11-03 14:34:00,64.444,64.465,64.438,64.465,33600000.0
2009-11-03 14:35:00,64.474,64.484,64.474,64.483,14400000.0
2009-11-03 14:36:00,64.474,64.483,64.474,64.482,14400000.0
2009-11-03 14:37:00,64.48,64.481,64.475,64.477,35200000.0
2009-11-03 14:38:00,64.473,64.476,64.472,64.473,55400000.0
2009-11-03 14:39:00,64.47,64.473,64.465,64.473,38400000.0
2009-11-03 14:40:00,64.453,64.453,64.442,64.442,32000000.0
2009-11-03 14:41:00,64.449,64.449,64.442,64.442,56000000.0
2009-11-03 14:42:00,64.441,64.441,64.434,64.435,17600000.0
2009-11-03 14:43:00,64.441,64.446,64.436,64.446,25600000.0
2009-11-03 14:44:00,64.441,64.441,64.43,64.43,16000000.0
2009-11-03 14:45:00,64.437,64.457,64.437,64.457,8000000.0
2009-11-03 14:46:00,64.46,64.46,64.45,64.45,11200000.0
2009-11-03 14:47:00,64.435,64.438,64.416,64.416,16000000.0
2009-11-03 14:48:00,64.406,64.408,64.392,64.392,19200000.0
2009-11-03 14:49:00,64.384,64.39,64.378,64.383,32000000.0
2009-11-03 14:50:00,64.354,64.354,64.312,64.312,28800000.0
2009-11-03 14:51:00,64.298,64.304,64.295,64.295,32000000.0
2009-11-03 14:52:00,64.277,64.301,64.277,64.284,12800000.0
2009-11-03 14:53:00,64.304,64.304,64.294,64.295,9600000.0
2009-11-03 14:54:00,64.29,64.29,64.288,64.289,12800000.0
2009-11-03 14:55:00,64.295,64.317,64.295,64.317,16000000.0
2009-11-03 14:56:00,64.316,64.336,64.316,64.336,8000000.0
2009-11-03 14:57:00,64.337,64.343,64.327,64.327,14400000.0
2009-11-03 14:58:00,64.317,64.328,64.313,64.328,17600000.0
2009-11-03 14:59:00,64.328,64.344,64.326,64.343,9600000.0
2009-11-03 15:00:00,64.354,64.367,64.354,64.367,14400000.0
2009-11-03 15:01:00,64.383,64.44,64.383,64.439,19200000.0
2009-11-03 15:02:00,64.441,64.441,64.425,64.435,27200000.0
2009-11-03 15:03:00,64.439,64.458,64.439,64.455,12800000.0
2009-11-03 15:04:00,64.455,64.463,64.452,64.456,24000000.0
2009-11-03 15:05:00,64.463,64.47,64.456,64.459,25600000.0
2009-11-03 15:06:00,64.472,64.472,64.459,64.472,17600000.0
2009-11-03 15:07:00,64.471,64.471,64.454,64.454,25600000.0
2009-11-03 15:08:00,64.447,64.447,64.422,64.432,22400000.0
2009-11-03 15:09:00,64.443,64.445,64.435,64.442,28800000.0
2009-11-03 15:10:00,64.439,64.441,64.429,64.438,40000000.0
2009-11-03 15:11:00,64.444,64.454,64.444,64.449,32400000.0
2009-11-03 15:12:00,64.455,64.458,64.442,64.442,30400000.0
2009-11-03 15:13:00,64.437,64.437,64.429,64.43,45200000.0
2009-11-03 15:14:00,64.418,64.418,64.407,64.407,35200000.0
2009-11-03 15:15:00,64.415,64.42,64.415,64.419,22400000.0
2009-11-03 15:16:00,64.422,64.439,64.422,64.43,36800000.0
2009-11-03 15:17:00,64.43,64.448,64.43,64.446,22400000.0
2009-11-03 15:18:00,64.451,64.451,64.439,64.439,22400000.0
2009-11-03 15:19:00,64.425,64.426,64.418,64.426,16000000.0
2009-11-03 15:20:00,64.428,64.453,64.421,64.453,24000000.0
2009-11-03 15:21:00,64.451,64.451,64.444,64.446,9600000.0
2009-11-03 15:22:00,64.45,64.458,64.45,64.458,8000000.0
2009-11-03 15:23:00,64.453,64.464,64.452,64.46,48000000.0
2009-11-03 15:24:00,64.473,64.475,64.467,64.471,25600000.0
2009-11-03 15:25:00,64.48,64.514,64.48,64.514,27200000.0
2009-11-03 15:26:00,64.533,64.571,64.533,64.564,40000000.0
2009-11-03 15:27:00,64.564,64.564,64.553,64.553,28800000.0
2009-11-03 15:28:00,64.545,64.545,64.529,64.529,70400000.0
2009-11-03 15:29:00,64.517,64.517,64.408,64.411,46400000.0
2009-11-03 15:30:00,64.418,64.51,64.414,64.505,115200000.0
2009-11-03 15:31:00,64.498,64.498,64.481,64.481,60800000.0
2009-11-03 15:32:00,64.477,64.488,64.472,64.488,30400000.0
2009-11-03 15:33:00,64.49,64.508,64.49,64.499,30400000.0
2009-11-03 15:34:00,64.495,64.495,64.454,64.454,22400000.0
2009-11-03 15:35:00,64.448,64.448,64.434,64.434,33600000.0
2009-11-03 15:36:00,64.417,64.42,64.412,64.412,32000000.0
2009-11-03 15:37:00,64.419,64.43,64.419,64.421,30400000.0
2009-11-03 15:38:00,64.413,64.416,64.402,64.402,59200000.0
2009-11-03 15:39:00,64.412,64.428,64.412,64.412,36800000.0
2009-11-03 15:40:00,64.4,64.4,64.378,64.379,35200000.0
2009-11-03 15:41:00,64.355,64.375,64.355,64.373,25600000.0
2009-11-03 15:42:00,64.39,64.39,64.363,64.363,43200000.0
2009-11-03 15:43:00,64.347,64.351,64.337,64.351,27200000.0
2009-11-03 15:44:00,64.355,64.373,64.355,64.365,27200000.0
2009-11-03 15:45:00,64.35,64.362,64.339,64.362,41600000.0
2009-11-03 15:46:00,64.363,64.363,64.337,64.337,13800000.0
2009-11-03 15:47:00,64.343,64.344,64.333,64.341,30800000.0
2009-11-03 15:48:00,64.337,64.338,64.323,64.325,27200000.0
2009-11-03 15:49:00,64.301,64.347,64.301,64.347,11200000.0
2009-11-03 15:50:00,64.356,64.356,64.341,64.343,25000000.0
2009-11-03 15:51:00,64.344,64.358,64.342,64.357,43200000.0
2009-11-03 15:52:00,64.337,64.337,64.331,64.337,20800000.0
2009-11-03 15:53:00,64.334,64.334,64.312,64.325,24000000.0
2009-11-03 15:54:00,64.308,64.309,64.3,64.309,28800000.0
2009-11-03 15:55:00,64.315,64.316,64.303,64.303,23400000.0
2009-11-03 15:56:00,64.278,64.278,64.255,64.256,51200000.0
2009-11-03 15:57:00,64.235,64.235,64.224,64.227,32000000.0
2009-11-03 15:58:00,64.233,64.242,64.233,64.237,19200000.0
2009-11-03 15:59:00,64.234,64.274,64.234,64.268,36200000.0
2009-11-03 16:00:00,64.292,64.341,64.292,64.341,51200000.0
2009-11-03 16:01:00,64.369,64.423,64.369,64.395,41600000.0
2009-11-03 16:02:00,64.37,64.37,64.339,64.354,22400000.0
2009-11-03 16:03:00,64.333,64.333,64.323,64.324,64000000.0
2009-11-03 16:04:00,64.312,64.312,64.298,64.298,44800000.0
2009-11-03 16:05:00,64.285,64.303,64.285,64.295,48000000.0
2009-11-03 16:06:00,64.299,64.327,64.299,64.306,35200000.0
2009-11-03 16:07:00,64.297,64.301,64.286,64.293,32000000.0
2009-11-03 16:08:00,64.286,64.289,64.277,64.277,45200000.0
2009-11-03 16:09:00,64.254,64.254,64.231,64.231,44800000.0
2009-11-03 16:10:00,64.225,64.227,64.221,64.225,41600000.0
2009-11-03 16:11:00,64.229,64.235,64.223,64.226,56000000.0
2009-11-03 16:12:00,64.223,64.223,64.215,64.216,56000000.0
2009-11-03 16:13:00,64.221,64.249,64.221,64.249,61200000.0
2009-11-03 16:14:00,64.271,64.285,64.271,64.279,49600000.0
2009-11-03 16:15:00,64.272,64.272,64.253,64.253,59200000.0
2009-11-03 16:16:00,64.251,64.251,64.226,64.243,67200000.0
2009-11-03 16:17:00,64.252,64.298,64.252,64.298,38800000.0
2009-11-03 16:18:00,64.307,64.318,64.298,64.298,38400000.0
2009-11-03 16:19:00,64.297,64.307,64.294,64.307,22400000.0
2009-11-03 16:20:00,64.309,64.321,64.309,64.321,46400000.0
2009-11-03 16:21:00,64.337,64.35,64.336,64.35,27600000.0
2009-11-03 16:22:00,64.373,64.388,64.366,64.366,41600000.0
2009-11-03 16:23:00,64.357,64.359,64.346,64.353,43200000.0
2009-11-03 16:24:00,64.354,64.354,64.343,64.343,22400000.0
2009-11-03 16:25:00,64.334,64.334,64.328,64.329,33600000.0
2009-11-03 16:26:00,64.33,64.343,64.33,64.335,17600000.0
2009-11-03 16:27:00,64.331,64.337,64.331,64.335,35200000.0
2009-11-03 16:28:00,64.342,64.357,64.342,64.354,27200000.0
2009-11-03 16:29:00,64.349,64.359,64.348,64.359,11200000.0
2009-11-03 16:30:00,64.384,64.385,64.367,64.367,43200000.0
2009-11-03 16:31:00,64.373,64.42,64.373,64.408,41600000.0
2009-11-03 16:32:00,64.435,64.443,64.433,64.443,25600000.0
2009-11-03 16:33:00,64.406,64.406,64.362,64.362,27200000.0
2009-11-03 16:34:00,64.358,64.417,64.358,64.416,35200000.0
2009-11-03 16:35:00,64.415,64.436,64.415,64.436,52800000.0
2009-11-03 16:36:00,64.387,64.387,64.33,64.386,51200000.0
2009-11-03 16:37:00,64.408,64.433,64.399,64.43,41600000.0
2009-11-03 16:38:00,64.397,64.397,64.369,64.395,40400000.0
2009-11-03 16:39:00,64.398,64.426,64.398,64.426,35200000.0
2009-11-03 16:40:00,64.437,64.457,64.437,64.457,56000000.0
2009-11-03 16:41:00,64.447,64.465,64.447,64.465,73600000.0
2009-11-03 16:42:00,64.51,64.546,64.51,64.544,54400000.0
2009-11-03 16:43:00,64.521,64.521,64.505,64.505,17600000.0
2009-11-03 16:44:00,64.523,64.526,64.517,64.52,35200000.0
2009-11-03 16:45:00,64.553,64.564,64.553,64.563,57600000.0
2009-11-03 16:46:00,64.597,64.597,64.574,64.576,67200000.0
2009-11-03 16:47:00,64.556,64.556,64.508,64.511,70400000.0
2009-11-03 16:48:00,64.536,64.541,64.529,64.535,52800000.0
2009-11-03 16:49:00,64.53,64.53,64.488,64.488,36800000.0
2009-11-03 16:50:00,64.476,64.514,64.476,64.485,75600000.0
2009-11-03 16:51:00,64.486,64.504,64.485,64.504,32000000.0
2009-11-03 16:52:00,64.512,64.554,64.512,64.554,46400000.0
2009-11-03 16:53:00,64.569,64.569,64.509,64.509,30800000.0
2009-11-03 16:54:00,64.525,64.527,64.508,64.527,11200000.0
2009-11-03 16:55:00,64.565,64.651,64.565,64.651,27200000.0
2009-11-03 16:56:00,64.694,64.754,64.694,64.713,36800000.0
2009-11-03 16:57:00,64.728,64.734,64.727,64.731,19200000.0
2009-11-03 16:58:00,64.72,64.72,64.705,64.711,52800000.0
2009-11-03 16:59:00,64.729,64.792,64.729,64.763,51200000.0
2009-11-03 17:00:00,64.739,64.754,64.64,64.64,49600000.0
2009-11-03 17:01:00,64.585,64.629,64.585,64.607,40000000.0
2009-11-03 17:02:00,64.639,64.69,64.639,64.661,34000000.0
2009-11-03 17:03:00,64.713,64.923,64.713,64.923,44800000.0
2009-11-03 17:04:00,64.986,64.986,64.925,64.925,41600000.0
2009-11-03 17:05:00,64.921,64.921,64.884,64.884,54400000.0
2009-11-03 17:06:00,64.849,64.865,64.839,64.846,58600000.0
2009-11-03 17:07:00,64.844,64.854,64.835,64.848,35200000.0
2009-11-03 17:08:00,64.835,64.837,64.81,64.837,68800000.0
2009-11-03 17:09:00,64.847,64.847,64.808,64.808,59200000.0
2009-11-03 17:10:00,64.801,64.801,64.787,64.798,25600000.0
2009-11-03 17:11:00,64.768,64.768,64.689,64.689,38400000.0
2009-11-03 17:12:00,64.656,64.657,64.634,64.634,25600000.0
2009-11-03 17:13:00,64.633,64.654,64.633,64.654,28800000.0
2009-11-03 17:14:00,64.679,64.684,64.679,64.681,22800000.0
2009-11-03 17:15:00,64.683,64.71,64.683,64.707,19200000.0
2009-11-03 17:16:00,64.708,64.711,64.698,64.711,25600000.0
2009-11-03 17:17:00,64.684,64.684,64.673,64.682,38400000.0
2009-11-03 17:18:00,64.661,64.661,64.622,64.626,58000000.0
2009-11-03 17:19:00,64.623,64.642,64.623,64.642,24000000.0
2009-11-03 17:20:00,64.669,64.669,64.643,64.643,8000000.0
2009-11-03 17:21:00,64.647,64.669,64.647,64.662,28800000.0
2009-11-03 17:22:00,64.663,64.663,64.645,64.656,19200000.0
2009-11-03 17:23:00,64.666,64.68,64.666,64.666,16000000.0
2009-11-03 17:24:00,64.663,64.689,64.653,64.689,19200000.0
2009-11-03 17:25:00,64.698,64.706,64.696,64.697,17600000.0
2009-11-03 17:26:00,64.684,64.684,64.658,64.662,35200000.0
2009-11-03 17:27:00,64.689,64.705,64.677,64.705,46400000.0
2009-11-03 17:28:00,64.713,64.713,64.653,64.653,32000000.0
2009-11-03 17:29:00,64.634,64.634,64.614,64.614,27200000.0
2009-11-03 17:30:00,64.585,64.595,64.581,64.586,46400000.0
2009-11-03 17:31:00,64.606,64.644,64.606,64.631,88000000.0
2009-11-03 17:32:00,64.64,64.641,64.626,64.626,53200000.0
2009-11-03 17:33:00,64.639,64.683,64.639,64.683,36800000.0
2009-11-03 17:34:00,64.676,64.708,64.667,64.708,64000000.0
2009-11-03 17:35:00,64.712,64.717,64.711,64.711,43600000.0
2009-11-03 17:36:00,64.678,64.721,64.678,64.694,33600000.0
2009-11-03 17:37:00,64.697,64.703,64.665,64.665,49600000.0
2009-11-03 17:38:00,64.659,64.659,64.626,64.626,35200000.0
2009-11-03 17:39:00,64.625,64.625,64.597,64.597,54800000.0
2009-11-03 17:40:00,64.612,64.67,64.612,64.661,75200000.0
2009-11-03 17:41:00,64.674,64.69,64.674,64.676,77800000.0
2009-11-03 17:42:00,64.7,64.738,64.7,64.738,44800000.0
2009-11-03 17:43:00,64.773,64.82,64.773,64.82,41600000.0
2009-11-03 17:44:00,64.854,64.934,64.854,64.934,30400000.0
2009-11-03 17:45:00,64.938,64.939,64.922,64.922,30400000.0
2009-11-03 17:46:00,64.901,64.901,64.857,64.865,42400000.0
2009-11-03 17:47:00,64.856,64.899,64.856,64.899,57600000.0
2009-11-03 17:48:00,64.93,64.962,64.93,64.962,57600000.0
2009-11-03 17:49:00,64.964,64.966,64.954,64.964,46400000.0
2009-11-03 17:50:00,64.947,64.949,64.931,64.931,52800000.0
2009-11-03 17:51:00,64.932,64.977,64.932,64.977,49000000.0
2009-11-03 17:52:00,64.982,64.982,64.95,64.95,43200000.0
2009-11-03 17:53:00,64.955,64.982,64.951,64.982,34000000.0
2009-11-03 17:54:00,64.986,64.987,64.972,64.972,38400000.0
2009-11-03 17:55:00,64.949,64.949,64.893,64.893,40000000.0
2009-11-03 17:56:00,64.884,64.894,64.874,64.884,44800000.0
2009-11-03 17:57:00,64.908,64.919,64.899,64.919,36800000.0
2009-11-03 17:58:00,64.924,64.957,64.924,64.957,57600000.0
2009-11-03 17:59:00,64.952,64.961,64.92,64.92,62400000.0
2009-11-03 18:00:00,64.887,64.887,64.862,64.87,51200000.0
2009-11-03 18:01:00,64.87,64.884,64.87,64.884,32000000.0
2009-11-03 18:02:00,64.913,64.976,64.913,64.956,24000000.0
2009-11-03 18:03:00,64.936,64.955,64.936,64.955,37200000.0
2009-11-03 18:04:00,64.981,65.019,64.981,65.014,33600000.0
2009-11-03 18:05:00,64.996,64.997,64.961,64.961,43200000.0
2009-11-03 18:06:00,64.946,64.946,64.888,64.888,30400000.0
2009-11-03 18:07:00,64.871,64.871,64.839,64.839,36000000.0
2009-11-03 18:08:00,64.835,64.837,64.781,64.781,84800000.0
2009-11-03 18:09:00,64.784,64.806,64.784,64.802,33600000.0
2009-11-03 18:10:00,64.798,64.798,64.779,64.792,35200000.0
2009-11-03 18:11:00,64.815,64.821,64.815,64.816,25600000.0
2009-11-03 18:12:00,64.806,64.812,64.8,64.8,11200000.0
2009-11-03 18:13:00,64.804,64.804,64.794,64.799,27200000.0
2009-11-03 18:14:00,64.788,64.788,64.78,64.783,19200000.0
2009-11-03 18:15:00,64.782,64.782,64.709,64.709,30400000.0
2009-11-03 18:16:00,64.706,64.706,64.649,64.668,56000000.0
2009-11-03 18:17:00,64.647,64.647,64.613,64.613,43200000.0
2009-11-03 18:18:00,64.625,64.656,64.625,64.656,30400000.0
2009-11-03 18:19:00,64.672,64.678,64.664,64.677,46400000.0
2009-11-03 18:20:00,64.682,64.712,64.682,64.708,42600000.0
2009-11-03 18:21:00,64.705,64.718,64.705,64.718,32400000.0
2009-11-03 18:22:00,64.743,64.8,64.743,64.8,33600000.0
2009-11-03 18:23:00,64.806,64.811,64.794,64.811,46400000.0
2009-11-03 18:24:00,64.815,64.829,64.813,64.829,52800000.0
2009-11-03 18:25:00,64.797,64.797,64.779,64.78,33600000.0
2009-11-03 18:26:00,64.768,64.768,64.723,64.723,30400000.0
2009-11-03 18:27:00,64.699,64.702,64.687,64.687,33600000.0
2009-11-03 18:28:00,64.701,64.713,64.695,64.695,12800000.0
2009-11-03 18:29:00,64.704,64.719,64.704,64.704,25600000.0
2009-11-03 18:30:00,64.685,64.689,64.669,64.669,36800000.0
2009-11-03 18:31:00,64.673,64.687,64.673,64.687,74000000.0
2009-11-03 18:32:00,64.698,64.698,64.685,64.689,70400000.0
2009-11-03 18:33:00,64.681,64.682,64.671,64.675,32000000.0
2009-11-03 18:34:00,64.681,64.681,64.671,64.671,19200000.0
2009-11-03 18:35:00,64.667,64.667,64.633,64.639,43200000.0
2009-11-03 18:36:00,64.626,64.629,64.612,64.612,67600000.0
2009-11-03 18:37:00,64.567,64.602,64.566,64.602,36800000.0
2009-11-03 18:38:00,64.597,64.623,64.597,64.623,49600000.0
2009-11-03 18:39:00,64.61,64.627,64.609,64.626,76800000.0
2009-11-03 18:40:00,64.612,64.627,64.61,64.627,65600000.0
2009-11-03 18:41:00,64.643,64.656,64.64,64.648,72000000.0
2009-11-03 18:42:00,64.646,64.656,64.646,64.656,78400000.0
2009-11-03 18:43:00,64.668,64.673,64.665,64.673,49600000.0
2009-11-03 18:44:00,64.647,64.647,64.634,64.634,30400000.0
2009-11-03 18:45:00,64.611,64.615,64.591,64.606,53200000.0
2009-11-03 18:46:00,64.617,64.617,64.593,64.593,77800000.0
2009-11-03 18:47:00,64.601,64.618,64.601,64.618,54400000.0
2009-11-03 18:48:00,64.62,64.633,64.62,64.633,28800000.0
2009-11-03 18:49:00,64.644,64.683,64.644,64.683,24000000.0
2009-11-03 18:50:00,64.722,64.73,64.721,64.73,46200000.0
2009-11-03 18:51:00,64.721,64.721,64.697,64.697,35200000.0
2009-11-03 18:52:00,64.679,64.682,64.674,64.674,19200000.0
2009-11-03 18:53:00,64.669,64.706,64.669,64.704,30400000.0
2009-11-03 18:54:00,64.709,64.709,64.698,64.699,19200000.0
2009-11-03 18:55:00,64.743,64.788,64.743,64.788,22400000.0
2009-11-03 18:56:00,64.791,64.791,64.767,64.773,16000000.0
2009-11-03 18:57:00,64.769,64.771,64.759,64.771,19200000.0
2009-11-03 18:58:00,64.753,64.753,64.721,64.737,32000000.0
2009-11-03 18:59:00,64.738,64.752,64.737,64.752,32000000.0
2009-11-03 19:00:00,64.775,64.805,64.775,64.805,9600000.0
2009-11-03 19:01:00,64.82,64.82,64.793,64.793,19200000.0
2009-11-03 19:02:00,64.786,64.795,64.778,64.778,43200000.0
2009-11-03 19:03:00,64.77,64.798,64.77,64.798,14400000.0
2009-11-03 19:04:00,64.797,64.807,64.797,64.807,40000000.0
2009-11-03 19:05:00,64.817,64.831,64.817,64.831,22400000.0
2009-11-03 19:06:00,64.838,64.854,64.837,64.85,56400000.0
2009-11-03 19:07:00,64.864,64.909,64.864,64.909,35200000.0
2009-11-03 19:08:00,64.907,64.909,64.9,64.902,22400000.0
2009-11-03 19:09:00,64.914,64.928,64.912,64.912,46400000.0
2009-11-03 19:10:00,64.907,64.922,64.884,64.884,20800000.0
2009-11-03 19:11:00,64.875,64.891,64.853,64.87,30400000.0
2009-11-03 19:12:00,64.877,64.877,64.869,64.869,24000000.0
2009-11-03 19:13:00,64.864,64.87,64.847,64.847,30400000.0
2009-11-03 19:14:00,64.844,64.865,64.844,64.865,36800000.0
2009-11-03 19:15:00,64.872,64.878,64.869,64.874,25600000.0
2009-11-03 19:16:00,64.866,64.875,64.865,64.875,35200000.0
2009-11-03 19:17:00,64.874,64.875,64.868,64.868,12800000.0
2009-11-03 19:18:00,64.855,64.855,64.833,64.833,32000000.0
2009-11-03 19:19:00,64.83,64.832,64.813,64.813,25600000.0
2009-11-03 19:20:00,64.804,64.804,64.768,64.774,14400000.0
2009-11-03 19:21:00,64.765,64.768,64.758,64.768,17600000.0
2009-11-03 19:22:00,64.764,64.807,64.764,64.807,14400000.0
2009-11-03 19:23:00,64.803,64.803,64.762,64.762,12800000.0
2009-11-03 19:24:00,64.771,64.779,64.767,64.77,48000000.0
2009-11-03 19:25:00,64.782,64.834,64.782,64.834,49600000.0
2009-11-03 19:26:00,64.839,64.839,64.827,64.827,41600000.0
2009-11-03 19:27:00,64.826,64.826,64.769,64.769,27200000.0
2009-11-03 19:28:00,64.668,64.696,64.612,64.696,36800000.0
2009-11-03 19:29:00,64.714,64.723,64.714,64.715,33600000.0
2009-11-03 19:30:00,64.725,64.766,64.715,64.753,48000000.0
2009-11-03 19:31:00,64.771,64.797,64.771,64.792,20800000.0
2009-11-03 19:32:00,64.803,64.843,64.803,64.843,40000000.0
2009-11-03 19:33:00,64.826,64.831,64.811,64.831,32000000.0
2009-11-03 19:34:00,64.818,64.819,64.802,64.812,52800000.0
2009-11-03 19:35:00,64.81,64.846,64.81,64.846,26000000.0
2009-11-03 19:36:00,64.875,64.927,64.875,64.927,24400000.0
2009-11-03 19:37:00,64.971,64.975,64.958,64.975,30400000.0
2009-11-03 19:38:00,64.992,65.071,64.992,65.071,22400000.0
2009-11-03 19:39:00,65.056,65.056,65.027,65.03,11200000.0
2009-11-03 19:40:00,65.021,65.026,65.013,65.026,22400000.0
2009-11-03 19:41:00,65.027,65.027,65.006,65.006,11200000.0
2009-11-03 19:42:00,64.988,64.988,64.973,64.976,11200000.0
2009-11-03 19:43:00,64.968,64.968,64.96,64.965,19200000.0
2009-11-03 19:44:00,64.988,64.989,64.978,64.978,40000000.0
2009-11-03 19:45:00,64.955,64.978,64.952,64.963,12800000.0
2009-11-03 19:46:00,64.971,64.972,64.966,64.97,14400000.0
2009-11-03 19:47:00,64.968,64.968,64.955,64.955,22400000.0
2009-11-03 19:48:00,64.932,64.932,64.924,64.929,22400000.0
2009-11-03 19:49:00,64.933,64.946,64.933,64.946,30400000.0
2009-11-03 19:50:00,64.952,64.96,64.952,64.96,19200000.0
2009-11-03 19:51:00,64.964,64.975,64.964,64.975,16400000.0
2009-11-03 19:52:00,64.972,64.972,64.961,64.961,13200000.0
2009-11-03 19:53:00,64.969,64.97,64.957,64.957,12800000.0
2009-11-03 19:54:00,64.943,64.949,64.939,64.949,11200000.0
2009-11-03 19:55:00,64.942,64.955,64.939,64.955,36800000.0
2009-11-03 19:56:00,64.949,64.954,64.949,64.95,11200000.0
2009-11-03 19:57:00,64.968,64.968,64.963,64.968,16400000.0
2009-11-03 19:58:00,64.97,64.976,64.954,64.954,11200000.0
2009-11-03 19:59:00,64.927,64.927,64.867,64.867,20800000.0
2009-11-03 20:00:00,64.872,64.901,64.868,64.901,17600000.0
2009-11-03 20:01:00,64.895,64.91,64.892,64.91,11200000.0
2009-11-03 20:02:00,64.872,64.899,64.872,64.898,17600000.0
2009-11-03 20:03:00,64.899,64.899,64.871,64.871,28800000.0
2009-11-03 20:04:00,64.851,64.859,64.851,64.853,30400000.0
2009-11-03 20:05:00,64.862,64.869,64.857,64.863,19200000.0
2009-11-03 20:06:00,64.876,64.905,64.876,64.905,16000000.0
2009-11-03 20:07:00,64.904,64.916,64.904,64.906,12800000.0
2009-11-03 20:08:00,64.908,64.919,64.907,64.919,38400000.0
2009-11-03 20:09:00,64.92,64.923,64.916,64.923,66000000.0
2009-11-03 20:10:00,64.936,64.954,64.935,64.954,19200000.0
2009-11-03 20:11:00,64.954,64.958,64.947,64.956,28800000.0
2009-11-03 20:12:00,64.961,64.971,64.96,64.971,25600000.0
2009-11-03 20:13:00,64.984,64.984,64.961,64.975,27200000.0
2009-11-03 20:14:00,64.98,64.986,64.974,64.986,12800000.0
2009-11-03 20:15:00,64.967,64.967,64.95,64.95,11200000.0
2009-11-03 20:16:00,64.939,64.952,64.939,64.94,28800000.0
2009-11-03 20:17:00,64.924,64.924,64.894,64.896,33600000.0
2009-11-03 20:18:00,64.896,64.896,64.884,64.884,32000000.0
2009-11-03 20:19:00,64.889,64.911,64.889,64.89,12800000.0
2009-11-03 20:20:00,64.879,64.879,64.84,64.84,19200000.0
2009-11-03 20:21:00,64.839,64.849,64.839,64.849,8000000.0
2009-11-03 20:22:00,64.866,64.9,64.866,64.9,9600000.0
2009-11-03 20:23:00,64.899,64.899,64.893,64.894,9600000.0
2009-11-03 20:24:00,64.89,64.895,64.877,64.877,12800000.0
2009-11-03 20:25:00,64.899,64.899,64.894,64.896,14400000.0
2009-11-03 20:26:00,64.884,64.884,64.847,64.847,16000000.0
2009-11-03 20:27:00,64.853,64.873,64.853,64.873,14400000.0
2009-11-03 20:28:00,64.859,64.883,64.859,64.883,17600000.0
2009-11-03 20:29:00,64.896,64.896,64.858,64.858,8000000.0
2009-11-03 20:30:00,64.846,64.875,64.846,64.875,27200000.0
2009-11-03 20:31:00,64.875,64.875,64.868,64.868,12800000.0
2009-11-03 20:32:00,64.871,64.881,64.871,64.88,9600000.0
2009-11-03 20:33:00,64.903,64.918,64.903,64.915,16000000.0
2009-11-03 20:34:00,64.9,64.944,64.9,64.941,17600000.0
2009-11-03 20:35:00,64.944,64.948,64.942,64.944,14400000.0
2009-11-03 20:36:00,64.949,64.965,64.943,64.965,16000000.0
2009-11-03 20:37:00,64.964,64.964,64.94,64.94,12800000.0
2009-11-03 20:38:00,64.938,64.938,64.925,64.925,9600000.0
2009-11-03 20:39:00,64.911,64.913,64.908,64.913,9600000.0
2009-11-03 20:40:00,64.921,64.924,64.916,64.923,8000000.0
2009-11-03 20:41:00,64.926,64.938,64.923,64.937,11200000.0
2009-11-03 20:42:00,64.938,64.942,64.918,64.918,11200000.0
2009-11-03 20:43:00,64.927,64.954,64.927,64.954,11200000.0
2009-11-03 20:44:00,64.96,64.963,64.958,64.963,8000000.0
2009-11-03 20:45:00,64.962,64.966,64.955,64.955,12800000.0
2009-11-03 20:46:00,64.948,64.948,64.926,64.926,9600000.0
2009-11-03 20:47:00,64.913,64.923,64.907,64.921,12800000.0
2009-11-03 20:48:00,64.921,64.933,64.921,64.933,17600000.0
2009-11-03 20:49:00,64.935,64.953,64.935,64.953,19200000.0
2009-11-03 20:50:00,64.952,64.957,64.95,64.957,16000000.0
2009-11-03 20:51:00,64.941,64.947,64.93,64.932,28800000.0
2009-11-03 20:52:00,64.937,64.965,64.937,64.965,12800000.0
2009-11-03 20:53:00,64.978,64.979,64.975,64.977,11200000.0
2009-11-03 20:54:00,64.978,64.978,64.964,64.966,11200000.0
2009-11-03 20:55:00,64.962,64.962,64.946,64.961,16000000.0
2009-11-03 20:56:00,64.966,64.967,64.961,64.967,12800000.0
2009-11-03 20:57:00,64.972,64.991,64.971,64.991,22400000.0
2009-11-03 20:58:00,65.012,65.024,65.012,65.024,16000000.0
2009-11-03 20:59:00,65.023,65.023,65.015,65.017,8000000.0
2009-11-03 21:00:00,65.022,65.055,65.022,65.055,17600000.0
2009-11-03 21:01:00,65.053,65.055,65.044,65.044,17600000.0
2009-11-03 21:02:00,65.031,65.044,65.023,65.044,10000000.0
2009-11-03 21:03:00,65.051,65.096,65.051,65.096,9600000.0
2009-11-03 21:04:00,65.094,65.106,65.09,65.106,8000000.0
2009-11-03 21:05:00,65.113,65.123,65.112,65.123,14400000.0
2009-11-03 21:06:00,65.144,65.15,65.142,65.142,11200000.0
2009-11-03 21:07:00,65.139,65.141,65.127,65.141,14400000.0
2009-11-03 21:08:00,65.15,65.15,65.138,65.143,16000000.0
2009-11-03 21:09:00,65.141,65.141,65.128,65.141,22800000.0
2009-11-03 21:10:00,65.162,65.23,65.162,65.23,12800000.0
2009-11-03 21:11:00,65.244,65.256,65.243,65.243,17600000.0
2009-11-03 21:12:00,65.238,65.247,65.238,65.24,9600000.0
2009-11-03 21:13:00,65.233,65.234,65.226,65.226,12800000.0
2009-11-03 21:14:00,65.223,65.223,65.204,65.205,25600000.0
2009-11-03 21:15:00,65.196,65.196,65.175,65.175,32000000.0
2009-11-03 21:16:00,65.169,65.174,65.162,65.168,19200000.0
2009-11-03 21:17:00,65.167,65.167,65.136,65.136,17600000.0
2009-11-03 21:18:00,65.134,65.166,65.134,65.155,22400000.0
2009-11-03 21:19:00,65.157,65.164,65.157,65.16,12800000.0
2009-11-03 21:20:00,65.166,65.176,65.166,65.176,9600000.0
2009-11-03 21:21:00,65.166,65.187,65.166,65.187,8000000.0
2009-11-03 21:22:00,65.203,65.23,65.203,65.23,9600000.0
2009-11-03 21:23:00,65.23,65.23,65.197,65.197,16000000.0
2009-11-03 21:24:00,65.179,65.179,65.147,65.147,11200000.0
2009-11-03 21:25:00,65.144,65.154,65.138,65.154,18000000.0
2009-11-03 21:26:00,65.159,65.159,65.152,65.154,24000000.0
2009-11-03 21:27:00,65.137,65.137,65.118,65.123,21800000.0
2009-11-03 21:28:00,65.135,65.136,65.124,65.132,30400000.0
2009-11-03 21:29:00,65.127,65.129,65.121,65.121,26600000.0
2009-11-03 21:30:00,65.143,65.145,65.138,65.138,8000000.0
2009-11-03 21:31:00,65.132,65.132,65.115,65.115,16000000.0
2009-11-03 21:32:00,65.119,65.135,65.119,65.135,12800000.0
2009-11-03 21:33:00,65.147,65.147,65.125,65.125,8400000.0
2009-11-03 21:34:00,65.118,65.118,65.1,65.1,12800000.0
2009-11-03 21:35:00,65.091,65.096,65.09,65.092,14400000.0
2009-11-03 21:36:00,65.097,65.097,65.087,65.087,11600000.0
2009-11-03 21:37:00,65.076,65.085,65.067,65.08,16000000.0
2009-11-03 21:38:00,65.072,65.072,65.058,65.058,8000000.0
2009-11-03 21:39:00,65.052,65.063,65.052,65.052,11200000.0
2009-11-03 21:40:00,65.041,65.054,65.041,65.05,12800000.0
2009-11-03 21:41:00,65.052,65.056,65.047,65.047,12800000.0
2009-11-03 21:42:00,65.048,65.053,65.048,65.048,8000000.0
2009-11-03 21:43:00,65.045,65.051,65.042,65.049,12800000.0
2009-11-03 21:44:00,65.048,65.052,65.042,65.052,16000000.0
2009-11-03 21:45:00,65.043,65.043,65.032,65.036,17600000.0
2009-11-03 21:46:00,65.042,65.06,65.042,65.054,8000000.0
2009-11-03 21:47:00,65.062,65.071,65.054,65.071,11200000.0
2009-11-03 21:48:00,65.079,65.093,65.079,65.093,35200000.0
2009-11-03 21:49:00,65.091,65.091,65.075,65.075,12800000.0
2009-11-03 21:50:00,65.045,65.067,65.045,65.067,11200000.0
2009-11-03 21:51:00,65.063,65.063,65.051,65.051,9600000.0
2009-11-03 21:52:00,65.063,65.068,65.061,65.061,22400000.0
2009-11-03 21:53:00,65.039,65.065,65.034,65.052,24400000.0
2009-11-03 21:54:00,65.043,65.043,65.02,65.02,8000000.0
2009-11-03 21:55:00,64.982,64.989,64.969,64.982,12800000.0
2009-11-03 21:56:00,64.965,64.996,64.961,64.996,16000000.0
2009-11-03 21:57:00,64.988,65.0,64.984,64.984,11200000.0
2009-11-03 21:58:00,64.948,64.984,64.948,64.984,28800000.0
2009-11-03 21:59:00,64.979,64.996,64.979,64.991,35200000.0
2009-11-03 22:00:00,64.984,64.991,64.967,64.968,11200000.0
2009-11-03 22:01:00,64.976,64.976,64.972,64.973,19200000.0
2009-11-03 22:02:00,64.979,64.987,64.978,64.987,8000000.0
2009-11-03 22:03:00,64.982,64.982,64.972,64.972,17600000.0
2009-11-03 22:04:00,64.966,64.966,64.944,64.944,8000000.0
2009-11-03 22:05:00,64.901,64.944,64.901,64.944,13800000.0
2009-11-03 22:06:00,64.968,64.97,64.941,64.941,12800000.0
2009-11-03 22:07:00,64.947,64.965,64.947,64.965,16000000.0
2009-11-03 22:08:00,64.978,64.983,64.975,64.975,17600000.0
2009-11-03 22:09:00,64.96,64.981,64.96,64.981,12800000.0
2009-11-03 22:10:00,64.976,64.977,64.97,64.971,22400000.0
2009-11-03 22:11:00,64.965,64.983,64.961,64.983,9600000.0
2009-11-03 22:12:00,64.991,64.998,64.991,64.996,12800000.0
2009-11-03 22:13:00,64.997,64.997,64.991,64.991,16000000.0
2009-11-03 22:14:00,64.973,64.973,64.957,64.957,11200000.0
2009-11-03 22:15:00,64.956,64.961,64.953,64.961,14400000.0
2009-11-03 22:16:00,64.955,64.967,64.953,64.967,9600000.0
2009-11-03 22:17:00,64.964,64.968,64.963,64.963,19200000.0
2009-11-03 22:18:00,64.925,64.951,64.925,64.951,11200000.0
2009-11-03 22:19:00,64.968,64.973,64.966,64.973,12200000.0
2009-11-03 22:20:00,64.96,64.996,64.958,64.996,12800000.0
2009-11-03 22:21:00,64.989,64.989,64.969,64.977,11200000.0
2009-11-03 22:22:00,64.961,64.985,64.958,64.985,11200000.0
2009-11-03 22:23:00,64.976,64.984,64.965,64.965,17600000.0
2009-11-03 22:24:00,64.986,64.992,64.986,64.992,11200000.0
2009-11-03 22:25:00,64.986,64.986,64.977,64.977,16000000.0
2009-11-03 22:26:00,64.969,64.988,64.969,64.988,11200000.0
2009-11-03 22:27:00,64.963,64.976,64.96,64.975,12800000.0
2009-11-03 22:28:00,64.985,64.992,64.981,64.983,11200000.0
2009-11-03 22:29:00,65.002,65.026,65.002,65.026,16000000.0
2009-11-03 22:30:00,65.036,65.052,65.036,65.052,8000000.0
2009-11-03 22:31:00,65.074,65.083,65.074,65.082,11200000.0
2009-11-03 22:32:00,65.109,65.109,65.086,65.09,12800000.0
2009-11-03 22:33:00,65.078,65.081,65.07,65.079,33600000.0
2009-11-03 22:34:00,65.08,65.08,65.064,65.075,25600000.0
2009-11-03 22:35:00,65.076,65.088,65.076,65.088,32000000.0
2009-11-03 22:36:00,65.09,65.09,65.083,65.083,43200000.0
2009-11-03 22:37:00,65.08,65.08,65.07,65.07,25600000.0
2009-11-03 22:38:00,65.076,65.094,65.076,65.094,19200000.0
2009-11-03 22:39:00,65.098,65.107,65.095,65.095,11200000.0
2009-11-03 22:40:00,65.107,65.122,65.107,65.109,16000000.0
2009-11-03 22:41:00,65.113,65.113,65.108,65.108,8000000.0
2009-11-03 22:42:00,65.099,65.109,65.099,65.103,9600000.0
2009-11-03 22:43:00,65.095,65.111,65.095,65.099,16000000.0
2009-11-03 22:44:00,65.071,65.071,65.05,65.053,8000000.0
2009-11-03 22:45:00,65.049,65.049,65.033,65.033,16000000.0
2009-11-03 22:46:00,65.051,65.067,65.049,65.067,12800000.0
2009-11-03 22:47:00,65.056,65.068,65.056,65.068,11200000.0
2009-11-03 22:48:00,65.029,65.062,65.029,65.062,17600000.0
2009-11-03 22:49:00,65.062,65.062,65.054,65.054,12800000.0
2009-11-03 22:50:00,65.028,65.044,65.028,65.03,9600000.0
2009-11-03 22:51:00,65.057,65.057,65.025,65.025,14400000.0
2009-11-03 22:52:00,65.013,65.027,65.013,65.027,11200000.0
2009-11-03 22:53:00,65.021,65.021,65.017,65.021,12800000.0
2009-11-03 22:54:00,65.005,65.027,65.005,65.022,12800000.0
2009-11-03 22:55:00,65.029,65.034,65.026,65.028,12800000.0
2009-11-03 22:56:00,65.032,65.042,65.03,65.042,9600000.0
2009-11-03 22:57:00,65.015,65.031,65.011,65.031,12800000.0
2009-11-03 22:58:00,65.014,65.03,65.014,65.03,14400000.0
2009-11-03 22:59:00,65.032,65.046,65.032,65.044,8000000.0
2009-11-03 23:00:00,65.065,65.077,65.047,65.061,18000000.0
2009-11-03 23:01:00,65.051,65.051,65.033,65.034,8000000.0
2009-11-03 23:02:00,65.05,65.058,65.05,65.056,8000000.0
2009-11-03 23:03:00,65.061,65.072,65.059,65.072,16000000.0
2009-11-03 23:04:00,65.049,65.049,65.031,65.031,14400000.0
2009-11-03 23:05:00,65.025,65.03,65.022,65.029,33600000.0
2009-11-03 23:06:00,65.027,65.027,65.021,65.021,12800000.0
2009-11-03 23:07:00,65.022,65.031,65.022,65.031,12800000.0
2009-11-03 23:08:00,65.036,65.036,65.031,65.036,16000000.0
2009-11-03 23:09:00,65.029,65.037,65.019,65.021,17600000.0
2009-11-03 23:10:00,65.036,65.036,65.026,65.033,12800000.0
2009-11-03 23:11:00,65.049,65.049,65.045,65.047,11200000.0
2009-11-03 23:12:00,65.039,65.047,65.039,65.047,20800000.0
2009-11-03 23:13:00,65.048,65.054,65.047,65.054,12800000.0
2009-11-03 23:14:00,65.059,65.059,65.051,65.051,11200000.0
2009-11-03 23:15:00,65.051,65.068,65.051,65.068,12800000.0
2009-11-03 23:16:00,65.05,65.07,65.05,65.07,9600000.0
2009-11-03 23:17:00,65.07,65.077,65.069,65.069,12800000.0
2009-11-03 23:18:00,65.032,65.059,65.032,65.059,8000000.0
2009-11-03 23:19:00,65.079,65.087,65.075,65.084,12800000.0
2009-11-03 23:20:00,65.083,65.091,65.075,65.085,14400000.0
2009-11-03 23:21:00,65.066,65.071,65.049,65.056,16000000.0
2009-11-03 23:22:00,65.056,65.067,65.037,65.067,14400000.0
2009-11-03 23:23:00,65.072,65.088,65.072,65.082,11200000.0
2009-11-03 23:24:00,65.087,65.087,65.071,65.078,11200000.0
2009-11-03 23:25:00,65.08,65.09,65.08,65.09,17600000.0
2009-11-03 23:26:00,65.129,65.139,65.12,65.12,12800000.0
2009-11-03 23:27:00,65.094,65.1,65.09,65.096,11200000.0
2009-11-03 23:28:00,65.102,65.102,65.082,65.088,9600000.0
2009-11-03 23:29:00,65.088,65.088,65.081,65.085,12800000.0
2009-11-03 23:30:00,65.09,65.095,65.088,65.089,14400000.0
2009-11-03 23:31:00,65.098,65.103,65.096,65.098,9600000.0
2009-11-03 23:32:00,65.1,65.11,65.099,65.103,11200000.0
2009-11-03 23:33:00,65.097,65.098,65.086,65.097,11200000.0
2009-11-03 23:34:00,65.067,65.096,65.067,65.094,12800000.0
2009-11-03 23:35:00,65.094,65.105,65.094,65.103,16000000.0
2009-11-03 23:36:00,65.109,65.113,65.095,65.095,12800000.0
2009-11-03 23:37:00,65.107,65.107,65.102,65.107,8000000.0
2009-11-03 23:38:00,65.11,65.124,65.108,65.124,14400000.0
2009-11-03 23:39:00,65.11,65.117,65.105,65.117,13200000.0
2009-11-03 23:40:00,65.117,65.117,65.098,65.107,35200000.0
2009-11-03 23:41:00,65.107,65.113,65.102,65.102,12800000.0
2009-11-03 23:42:00,65.099,65.099,65.092,65.097,9600000.0
2009-11-03 23:43:00,65.101,65.117,65.098,65.117,8000000.0
2009-11-03 23:44:00,65.118,65.121,65.113,65.113,11200000.0
2009-11-03 23:45:00,65.123,65.138,65.12,65.129,9600000.0
2009-11-03 23:46:00,65.147,65.147,65.127,65.127,11200000.0
2009-11-03 23:47:00,65.125,65.131,65.119,65.123,9600000.0
2009-11-03 23:48:00,65.103,65.105,65.097,65.1,8000000.0
2009-11-03 23:49:00,65.094,65.094,65.074,65.077,16000000.0
2009-11-03 23:50:00,65.067,65.067,65.056,65.066,13200000.0
2009-11-03 23:51:00,65.063,65.066,65.057,65.066,13200000.0
2009-11-03 23:52:00,65.047,65.064,65.044,65.051,12800000.0
2009-11-03 23:53:00,65.057,65.065,65.044,65.046,9600000.0
2009-11-03 23:54:00,65.061,65.065,65.036,65.065,14400000.0
2009-11-03 23:55:00,65.067,65.067,65.037,65.046,8000000.0
2009-11-03 23:56:00,65.046,65.062,65.046,65.062,12800000.0
2009-11-03 23:57:00,65.055,65.071,65.043,65.053,11200000.0
2009-11-03 23:58:00,65.061,65.077,65.061,65.072,8000000.0
2009-11-03 23:59:00,65.087,65.087,65.045,65.046,11200000.0
2009-11-04 00:00:00,64.996,65.004,64.994,65.001,17600000.0
2009-11-04 00:01:00,64.996,64.996,64.96,64.96,12800000.0
2009-11-04 00:02:00,64.951,64.998,64.947,64.996,11200000.0
2009-11-04 00:03:00,65.006,65.018,65.006,65.014,12800000.0
2009-11-04 00:04:00,65.003,65.031,65.003,65.031,9600000.0
2009-11-04 00:05:00,65.026,65.045,65.018,65.021,16000000.0
2009-11-04 00:06:00,65.038,65.068,65.038,65.06,11200000.0
2009-11-04 00:07:00,65.075,65.086,65.072,65.086,9600000.0
2009-11-04 00:08:00,65.093,65.105,65.086,65.09,11200000.0
2009-11-04 00:09:00,65.124,65.13,65.124,65.13,8000000.0
2009-11-04 00:10:00,65.114,65.114,65.102,65.104,33600000.0
2009-11-04 00:11:00,65.104,65.129,65.102,65.129,16000000.0
2009-11-04 00:12:00,65.112,65.116,65.109,65.115,12800000.0
2009-11-04 00:13:00,65.117,65.117,65.11,65.11,14400000.0
2009-11-04 00:14:00,65.108,65.11,65.103,65.11,24000000.0
2009-11-04 00:15:00,65.106,65.106,65.081,65.081,28800000.0
2009-11-04 00:16:00,65.087,65.096,65.087,65.094,14400000.0
2009-11-04 00:17:00,65.093,65.093,65.085,65.085,9600000.0
2009-11-04 00:18:00,65.091,65.098,65.09,65.093,12800000.0
2009-11-04 00:19:00,65.093,65.093,65.088,65.088,12800000.0
2009-11-04 00:20:00,65.092,65.092,65.078,65.085,17600000.0
2009-11-04 00:21:00,65.093,65.114,65.093,65.114,8000000.0
2009-11-04 00:22:00,65.097,65.116,65.091,65.091,17600000.0
2009-11-04 00:23:00,65.093,65.093,65.075,65.075,8000000.0
2009-11-04 00:24:00,65.097,65.115,65.089,65.099,14400000.0
2009-11-04 00:25:00,65.081,65.083,65.061,65.078,16000000.0
2009-11-04 00:26:00,65.063,65.068,65.053,65.054,11200000.0
2009-11-04 00:27:00,65.05,65.059,65.042,65.042,9600000.0
2009-11-04 00:28:00,65.059,65.059,65.046,65.052,32000000.0
2009-11-04 00:29:00,65.068,65.068,65.055,65.06,12800000.0
2009-11-04 00:30:00,65.075,65.135,65.075,65.135,11200000.0
2009-11-04 00:31:00,65.146,65.151,65.144,65.144,8000000.0
2009-11-04 00:32:00,65.14,65.172,65.14,65.172,12800000.0
2009-11-04 00:33:00,65.171,65.174,65.163,65.163,12800000.0
2009-11-04 00:34:00,65.168,65.181,65.162,65.181,19200000.0
2009-11-04 00:35:00,65.193,65.193,65.172,65.178,28800000.0
2009-11-04 00:36:00,65.186,65.201,65.165,65.165,14400000.0
2009-11-04 00:37:00,65.184,65.184,65.169,65.169,12800000.0
2009-11-04 00:38:00,65.162,65.166,65.076,65.166,12800000.0
2009-11-04 00:39:00,65.128,65.14,65.124,65.135,12800000.0
2009-11-04 00:40:00,65.147,65.147,65.133,65.135,10600000.0
2009-11-04 00:41:00,65.145,65.155,65.144,65.144,12800000.0
2009-11-04 00:42:00,65.136,65.149,65.124,65.125,12800000.0
2009-11-04 00:43:00,65.121,65.145,65.121,65.145,11200000.0
2009-11-04 00:44:00,65.127,65.127,65.108,65.125,8000000.0
2009-11-04 00:45:00,65.103,65.103,65.087,65.097,11200000.0
2009-11-04 00:46:00,65.124,65.129,65.119,65.129,9600000.0
2009-11-04 00:47:00,65.13,65.136,65.124,65.126,12800000.0
2009-11-04 00:48:00,65.125,65.135,65.125,65.133,11200000.0
2009-11-04 00:49:00,65.13,65.13,65.122,65.127,16000000.0
2009-11-04 00:50:00,65.124,65.125,65.088,65.125,22400000.0
2009-11-04 00:51:00,65.112,65.134,65.106,65.13,17600000.0
2009-11-04 00:52:00,65.085,65.12,65.085,65.12,8000000.0
2009-11-04 00:53:00,65.14,65.141,65.132,65.132,8000000.0
2009-11-04 00:54:00,65.135,65.136,65.13,65.136,11200000.0
2009-11-04 00:55:00,65.125,65.137,65.108,65.11,28800000.0
2009-11-04 00:56:00,65.125,65.131,65.121,65.131,8000000.0
2009-11-04 00:57:00,65.126,65.136,65.124,65.124,11200000.0
2009-11-04 00:58:00,65.135,65.143,65.133,65.14,12800000.0
2009-11-04 00:59:00,65.116,65.135,65.111,65.135,11200000.0
2009-11-04 01:00:00,65.129,65.136,65.124,65.124,16000000.0
2009-11-04 01:01:00,65.116,65.116,65.089,65.111,17600000.0
2009-11-04 01:02:00,65.126,65.126,65.12,65.12,11200000.0
2009-11-04 01:03:00,65.09,65.093,65.054,65.062,22400000.0
2009-11-04 01:04:00,65.092,65.104,65.089,65.089,12800000.0
2009-11-04 01:05:00,65.087,65.109,65.087,65.109,30400000.0
2009-11-04 01:06:00,65.131,65.131,65.122,65.124,12800000.0
2009-11-04 01:07:00,65.126,65.131,65.121,65.131,11200000.0
2009-11-04 01:08:00,65.137,65.137,65.125,65.131,16000000.0
2009-11-04 01:09:00,65.13,65.137,65.13,65.137,9600000.0
2009-11-04 01:10:00,65.162,65.174,65.162,65.17,12800000.0
2009-11-04 01:11:00,65.175,65.178,65.174,65.175,11200000.0
2009-11-04 01:12:00,65.177,65.188,65.177,65.188,8000000.0
2009-11-04 01:13:00,65.191,65.194,65.183,65.194,17600000.0
2009-11-04 01:14:00,65.193,65.211,65.193,65.211,9600000.0
2009-11-04 01:15:00,65.211,65.211,65.207,65.207,17600000.0
2009-11-04 01:16:00,65.215,65.222,65.213,65.222,25600000.0
2009-11-04 01:17:00,65.232,65.232,65.219,65.22,11200000.0
2009-11-04 01:18:00,65.168,65.203,65.168,65.2,12800000.0
2009-11-04 01:19:00,65.223,65.234,65.221,65.221,8000000.0
2009-11-04 01:20:00,65.241,65.241,65.221,65.223,19200000.0
2009-11-04 01:21:00,65.225,65.23,65.224,65.23,8000000.0
2009-11-04 01:22:00,65.218,65.229,65.218,65.228,9600000.0
2009-11-04 01:23:00,65.229,65.236,65.222,65.233,16000000.0
2009-11-04 01:24:00,65.236,65.236,65.221,65.227,12800000.0
2009-11-04 01:25:00,65.229,65.235,65.229,65.235,11200000.0
2009-11-04 01:26:00,65.231,65.231,65.215,65.223,14400000.0
2009-11-04 01:27:00,65.226,65.235,65.226,65.235,12800000.0
2009-11-04 01:28:00,65.239,65.247,65.236,65.247,14400000.0
2009-11-04 01:29:00,65.247,65.256,65.246,65.256,16000000.0
2009-11-04 01:30:00,65.262,65.266,65.258,65.258,11200000.0
2009-11-04 01:31:00,65.263,65.271,65.26,65.271,7400000.0
2009-11-04 01:32:00,65.273,65.273,65.257,65.257,12800000.0
2009-11-04 01:33:00,65.259,65.274,65.259,65.274,11200000.0
2009-11-04 01:34:00,65.272,65.272,65.265,65.271,24000000.0
2009-11-04 01:35:00,65.277,65.285,65.274,65.285,8000000.0
2009-11-04 01:36:00,65.287,65.295,65.276,65.29,13800000.0
2009-11-04 01:37:00,65.283,65.292,65.283,65.29,16000000.0
2009-11-04 01:38:00,65.275,65.295,65.275,65.282,17600000.0
2009-11-04 01:39:00,65.278,65.287,65.278,65.279,14400000.0
2009-11-04 01:40:00,65.273,65.273,65.261,65.263,25600000.0
2009-11-04 01:41:00,65.266,65.269,65.258,65.262,12800000.0
2009-11-04 01:42:00,65.262,65.262,65.24,65.24,12800000.0
2009-11-04 01:43:00,65.237,65.237,65.217,65.218,12200000.0
2009-11-04 01:44:00,65.236,65.24,65.236,65.238,8000000.0
2009-11-04 01:45:00,65.25,65.267,65.25,65.264,12800000.0
2009-11-04 01:46:00,65.268,65.274,65.257,65.257,9600000.0
2009-11-04 01:47:00,65.245,65.245,65.23,65.24,19200000.0
2009-11-04 01:48:00,65.234,65.24,65.223,65.235,12800000.0
2009-11-04 01:49:00,65.223,65.226,65.186,65.186,12800000.0
2009-11-04 01:50:00,65.153,65.16,65.146,65.157,14400000.0
2009-11-04 01:51:00,65.159,65.178,65.158,65.158,17600000.0
2009-11-04 01:52:00,65.179,65.189,65.178,65.189,20800000.0
2009-11-04 01:53:00,65.184,65.201,65.184,65.198,17600000.0
2009-11-04 01:54:00,65.204,65.211,65.204,65.21,12800000.0
2009-11-04 01:55:00,65.211,65.241,65.211,65.241,11200000.0
2009-11-04 01:56:00,65.244,65.253,65.238,65.253,12800000.0
2009-11-04 01:57:00,65.255,65.265,65.244,65.26,19200000.0
2009-11-04 01:58:00,65.274,65.293,65.274,65.293,11200000.0
2009-11-04 01:59:00,65.306,65.313,65.297,65.313,11200000.0
2009-11-04 02:00:00,65.336,65.336,65.319,65.331,9600000.0
2009-11-04 02:01:00,65.318,65.318,65.301,65.302,18000000.0
2009-11-04 02:02:00,65.292,65.298,65.288,65.295,11200000.0
2009-11-04 02:03:00,65.287,65.297,65.272,65.272,8000000.0
2009-11-04 02:04:00,65.29,65.293,65.288,65.289,8000000.0
2009-11-04 02:05:00,65.278,65.286,65.266,65.275,12800000.0
2009-11-04 02:06:00,65.281,65.289,65.276,65.276,14400000.0
2009-11-04 02:07:00,65.278,65.278,65.252,65.252,12800000.0
2009-11-04 02:08:00,65.246,65.256,65.24,65.248,8000000.0
2009-11-04 02:09:00,65.238,65.247,65.223,65.227,16000000.0
2009-11-04 02:10:00,65.237,65.25,65.237,65.25,16000000.0
2009-11-04 02:11:00,65.254,65.259,65.235,65.235,12800000.0
2009-11-04 02:12:00,65.217,65.228,65.205,65.228,17600000.0
2009-11-04 02:13:00,65.233,65.237,65.228,65.237,8000000.0
2009-11-04 02:14:00,65.231,65.236,65.225,65.225,8000000.0
2009-11-04 02:15:00,65.196,65.197,65.183,65.183,11200000.0
2009-11-04 02:16:00,65.186,65.189,65.175,65.175,11200000.0
2009-11-04 02:17:00,65.174,65.174,65.167,65.167,9600000.0
2009-11-04 02:18:00,65.152,65.164,65.152,65.157,12800000.0
2009-11-04 02:19:00,65.146,65.146,65.127,65.133,12800000.0
2009-11-04 02:20:00,65.123,65.13,65.037,65.13,12800000.0
2009-11-04 02:21:00,65.127,65.128,65.125,65.125,8000000.0
2009-11-04 02:22:00,65.128,65.135,65.124,65.135,14400000.0
2009-11-04 02:23:00,65.131,65.131,65.121,65.124,9600000.0
2009-11-04 02:24:00,65.125,65.128,65.12,65.124,11200000.0
2009-11-04 02:25:00,65.132,65.132,65.12,65.124,7400000.0
2009-11-04 02:26:00,65.118,65.131,65.106,65.106,12800000.0
2009-11-04 02:27:00,65.099,65.1,65.096,65.096,11200000.0
2009-11-04 02:28:00,65.096,65.109,65.094,65.109,12800000.0
2009-11-04 02:29:00,65.119,65.141,65.119,65.141,11200000.0
2009-11-04 02:30:00,64.95,64.95,64.839,64.839,12800000.0
2009-11-04 02:31:00,64.84,64.857,64.84,64.845,8000000.0
2009-11-04 02:32:00,64.832,64.846,64.832,64.839,11200000.0
2009-11-04 02:33:00,64.868,64.907,64.866,64.907,11200000.0
2009-11-04 02:34:00,64.905,64.927,64.905,64.927,9600000.0
2009-11-04 02:35:00,64.949,64.949,64.934,64.934,9600000.0
2009-11-04 02:36:00,64.929,64.938,64.923,64.923,12800000.0
2009-11-04 02:37:00,64.916,64.936,64.906,64.928,12800000.0
2009-11-04 02:38:00,64.938,64.944,64.932,64.932,17600000.0
2009-11-04 02:39:00,64.911,64.911,64.865,64.865,8000000.0
2009-11-04 02:40:00,64.839,64.839,64.827,64.83,9600000.0
2009-11-04 02:41:00,64.853,64.876,64.853,64.876,11200000.0
2009-11-04 02:42:00,64.846,64.87,64.846,64.866,11200000.0
2009-11-04 02:43:00,64.888,64.888,64.877,64.888,9600000.0
2009-11-04 02:44:00,64.913,64.975,64.913,64.975,11200000.0
2009-11-04 02:45:00,65.014,65.014,64.991,64.991,11200000.0
2009-11-04 02:46:00,64.964,64.985,64.963,64.985,11200000.0
2009-11-04 02:47:00,65.016,65.037,65.016,65.037,12800000.0
2009-11-04 02:48:00,65.026,65.026,64.922,64.922,11200000.0
2009-11-04 02:49:00,64.986,64.986,64.949,64.95,17600000.0
2009-11-04 02:50:00,64.955,64.988,64.944,64.967,12800000.0
2009-11-04 02:51:00,64.955,64.956,64.936,64.936,11200000.0
2009-11-04 02:52:00,64.907,64.907,64.876,64.876,11200000.0
2009-11-04 02:53:00,64.842,64.842,64.757,64.757,11200000.0
2009-11-04 02:54:00,64.729,64.731,64.675,64.675,12800000.0
2009-11-04 02:55:00,64.641,64.659,64.629,64.659,11200000.0
2009-11-04 02:56:00,64.678,64.706,64.678,64.696,11600000.0
2009-11-04 02:57:00,64.694,64.697,64.687,64.695,11200000.0
2009-11-04 02:58:00,64.699,64.711,64.649,64.649,11200000.0
2009-11-04 02:59:00,64.719,64.74,64.715,64.74,11200000.0
2009-11-04 03:00:00,64.749,64.751,64.741,64.751,12800000.0
2009-11-04 03:01:00,64.751,64.753,64.738,64.741,11200000.0
2009-11-04 03:02:00,64.75,64.75,64.742,64.748,17600000.0
2009-11-04 03:03:00,64.728,64.73,64.721,64.725,14400000.0
2009-11-04 03:04:00,64.718,64.727,64.713,64.727,11200000.0
2009-11-04 03:05:00,64.745,64.762,64.745,64.762,16000000.0
2009-11-04 03:06:00,64.77,64.807,64.77,64.807,16000000.0
2009-11-04 03:07:00,64.824,64.833,64.821,64.824,12800000.0
2009-11-04 03:08:00,64.829,64.829,64.796,64.799,11200000.0
2009-11-04 03:09:00,64.792,64.802,64.792,64.799,11200000.0
2009-11-04 03:10:00,64.814,64.828,64.804,64.828,16000000.0
2009-11-04 03:11:00,64.842,64.853,64.839,64.853,17600000.0
2009-11-04 03:12:00,64.882,64.888,64.88,64.88,11200000.0
2009-11-04 03:13:00,64.864,64.864,64.847,64.847,8000000.0
2009-11-04 03:14:00,64.848,64.848,64.835,64.835,9600000.0
2009-11-04 03:15:00,64.791,64.791,64.775,64.78,9600000.0
2009-11-04 03:16:00,64.781,64.806,64.781,64.806,8000000.0
2009-11-04 03:17:00,64.798,64.81,64.793,64.81,11200000.0
2009-11-04 03:18:00,64.806,64.808,64.793,64.793,11200000.0
2009-11-04 03:19:00,64.797,64.802,64.786,64.786,12800000.0
2009-11-04 03:20:00,64.787,64.788,64.784,64.788,9600000.0
2009-11-04 03:21:00,64.792,64.794,64.771,64.79,14400000.0
2009-11-04 03:22:00,64.801,64.808,64.8,64.808,9600000.0
2009-11-04 03:23:00,64.799,64.808,64.788,64.808,12800000.0
2009-11-04 03:24:00,64.817,64.825,64.817,64.825,11200000.0
2009-11-04 03:25:00,64.828,64.828,64.802,64.802,17600000.0
2009-11-04 03:26:00,64.83,64.851,64.828,64.851,11200000.0
2009-11-04 03:27:00,64.868,64.883,64.868,64.882,9600000.0
2009-11-04 03:28:00,64.914,64.921,64.914,64.916,9600000.0
2009-11-04 03:29:00,64.894,64.901,64.881,64.901,12800000.0
2009-11-04 03:30:00,64.907,64.914,64.907,64.914,8000000.0
2009-11-04 03:31:00,64.9,64.906,64.882,64.882,12800000.0
2009-11-04 03:32:00,64.853,64.853,64.815,64.824,12800000.0
2009-11-04 03:33:00,64.815,64.82,64.802,64.802,11200000.0
2009-11-04 03:34:00,64.819,64.824,64.806,64.824,11200000.0
2009-11-04 03:35:00,64.824,64.831,64.824,64.831,16000000.0
2009-11-04 03:36:00,64.822,64.822,64.797,64.797,12800000.0
2009-11-04 03:37:00,64.807,64.816,64.807,64.814,8000000.0
2009-11-04 03:38:00,64.813,64.815,64.809,64.81,9600000.0
2009-11-04 03:39:00,64.815,64.832,64.815,64.832,8000000.0
2009-11-04 03:40:00,64.84,64.843,64.84,64.841,9600000.0
2009-11-04 03:41:00,64.849,64.861,64.849,64.853,11200000.0
2009-11-04 03:42:00,64.858,64.863,64.845,64.846,12800000.0
2009-11-04 03:43:00,64.833,64.833,64.821,64.824,8000000.0
2009-11-04 03:44:00,64.814,64.821,64.813,64.813,11200000.0
2009-11-04 03:45:00,64.809,64.811,64.8,64.8,11200000.0
2009-11-04 03:46:00,64.769,64.769,64.743,64.743,12800000.0
2009-11-04 03:47:00,64.733,64.747,64.733,64.746,11200000.0
2009-11-04 03:48:00,64.743,64.743,64.72,64.72,11200000.0
2009-11-04 03:49:00,64.728,64.729,64.719,64.729,12800000.0
2009-11-04 03:50:00,64.735,64.735,64.722,64.728,12800000.0
2009-11-04 03:51:00,64.705,64.705,64.663,64.663,12800000.0
2009-11-04 03:52:00,64.635,64.635,64.622,64.626,16400000.0
2009-11-04 03:53:00,64.639,64.647,64.636,64.647,11200000.0
2009-11-04 03:54:00,64.648,64.653,64.635,64.653,12800000.0
2009-11-04 03:55:00,64.651,64.651,64.631,64.643,14400000.0
2009-11-04 03:56:00,64.644,64.646,64.628,64.646,11200000.0
2009-11-04 03:57:00,64.65,64.655,64.649,64.65,12800000.0
2009-11-04 03:58:00,64.64,64.652,64.638,64.652,11200000.0
2009-11-04 03:59:00,64.642,64.644,64.631,64.637,12800000.0
2009-11-04 04:00:00,64.632,64.651,64.632,64.646,9600000.0
2009-11-04 04:01:00,64.641,64.653,64.641,64.648,11200000.0
2009-11-04 04:02:00,64.646,64.646,64.624,64.634,12800000.0
2009-11-04 04:03:00,64.625,64.637,64.625,64.63,12800000.0
2009-11-04 04:04:00,64.624,64.64,64.624,64.64,12800000.0
2009-11-04 04:05:00,64.652,64.662,64.652,64.662,11200000.0
2009-11-04 04:06:00,64.655,64.655,64.633,64.649,14800000.0
2009-11-04 04:07:00,64.648,64.654,64.625,64.65,14400000.0
2009-11-04 04:08:00,64.659,64.661,64.651,64.661,9600000.0
2009-11-04 04:09:00,64.658,64.658,64.643,64.65,11200000.0
2009-11-04 04:10:00,64.656,64.668,64.655,64.664,17600000.0
2009-11-04 04:11:00,64.662,64.662,64.653,64.662,8000000.0
2009-11-04 04:12:00,64.668,64.668,64.65,64.65,12800000.0
2009-11-04 04:13:00,64.644,64.655,64.643,64.654,11200000.0
2009-11-04 04:14:00,64.659,64.673,64.659,64.661,16000000.0
2009-11-04 04:15:00,64.678,64.708,64.678,64.708,12800000.0
2009-11-04 04:16:00,64.703,64.703,64.66,64.665,11200000.0
2009-11-04 04:17:00,64.678,64.687,64.678,64.683,14400000.0
2009-11-04 04:18:00,64.678,64.678,64.652,64.654,14400000.0
2009-11-04 04:19:00,64.658,64.661,64.643,64.646,12800000.0
2009-11-04 04:20:00,64.651,64.658,64.65,64.655,12800000.0
2009-11-04 04:21:00,64.654,64.654,64.631,64.637,11200000.0
2009-11-04 04:22:00,64.655,64.667,64.649,64.667,16000000.0
2009-11-04 04:23:00,64.674,64.674,64.664,64.664,12800000.0
2009-11-04 04:24:00,64.667,64.673,64.661,64.67,12800000.0
2009-11-04 04:25:00,64.676,64.682,64.67,64.67,8000000.0
2009-11-04 04:26:00,64.66,64.66,64.655,64.658,12800000.0
2009-11-04 04:27:00,64.659,64.682,64.656,64.682,17600000.0
2009-11-04 04:28:00,64.693,64.704,64.693,64.698,11200000.0
2009-11-04 04:29:00,64.704,64.71,64.702,64.71,12800000.0
2009-11-04 04:30:00,64.713,64.722,64.711,64.711,11200000.0
2009-11-04 04:31:00,64.711,64.715,64.694,64.715,12800000.0
2009-11-04 04:32:00,64.719,64.727,64.711,64.727,16000000.0
2009-11-04 04:33:00,64.728,64.728,64.72,64.72,16000000.0
2009-11-04 04:34:00,64.728,64.735,64.64,64.722,11200000.0
2009-11-04 04:35:00,64.722,64.725,64.719,64.719,12800000.0
2009-11-04 04:36:00,64.725,64.754,64.725,64.747,11200000.0
2009-11-04 04:37:00,64.759,64.769,64.759,64.763,12800000.0
2009-11-04 04:38:00,64.753,64.787,64.753,64.78,12800000.0
2009-11-04 04:39:00,64.775,64.782,64.752,64.752,12800000.0
2009-11-04 04:40:00,64.726,64.748,64.726,64.744,12800000.0
2009-11-04 04:41:00,64.761,64.764,64.76,64.763,8000000.0
2009-11-04 04:42:00,64.769,64.796,64.769,64.796,9600000.0
2009-11-04 04:43:00,64.801,64.801,64.787,64.789,12800000.0
2009-11-04 04:44:00,64.758,64.793,64.758,64.785,12800000.0
2009-11-04 04:45:00,64.797,64.8,64.794,64.796,8000000.0
2009-11-04 04:46:00,64.785,64.801,64.782,64.79,14400000.0
2009-11-04 04:47:00,64.802,64.804,64.799,64.799,8000000.0
2009-11-04 04:48:00,64.805,64.811,64.8,64.806,17600000.0
2009-11-04 04:49:00,64.806,64.809,64.805,64.809,8000000.0
2009-11-04 04:50:00,64.814,64.824,64.812,64.824,11200000.0
2009-11-04 04:51:00,64.843,64.85,64.843,64.849,9600000.0
2009-11-04 04:52:00,64.811,64.832,64.811,64.822,12800000.0
2009-11-04 04:53:00,64.82,64.828,64.82,64.825,17600000.0
2009-11-04 04:54:00,64.826,64.827,64.804,64.824,11200000.0
2009-11-04 04:55:00,64.839,64.89,64.839,64.89,11200000.0
2009-11-04 04:56:00,64.897,64.909,64.893,64.906,17600000.0
2009-11-04 04:57:00,64.915,64.934,64.915,64.92,12800000.0
2009-11-04 04:58:00,64.902,64.908,64.901,64.901,11200000.0
2009-11-04 04:59:00,64.901,64.901,64.895,64.896,12800000.0
2009-11-04 05:00:00,64.892,64.892,64.857,64.88,11200000.0
2009-11-04 05:01:00,64.89,64.89,64.875,64.889,14400000.0
2009-11-04 05:02:00,64.881,64.894,64.87,64.87,11200000.0
2009-11-04 05:03:00,64.909,64.909,64.892,64.908,12800000.0
2009-11-04 05:04:00,64.903,64.922,64.903,64.922,12800000.0
2009-11-04 05:05:00,64.924,64.926,64.91,64.91,11200000.0
2009-11-04 05:06:00,64.91,64.91,64.903,64.908,11200000.0
2009-11-04 05:07:00,64.909,64.962,64.909,64.962,9600000.0
2009-11-04 05:08:00,64.967,64.97,64.963,64.97,12800000.0
2009-11-04 05:09:00,64.97,64.972,64.967,64.971,11200000.0
2009-11-04 05:10:00,64.978,64.978,64.958,64.964,11200000.0
2009-11-04 05:11:00,64.932,64.956,64.925,64.927,12800000.0
2009-11-04 05:12:00,64.958,64.959,64.947,64.954,12800000.0
2009-11-04 05:13:00,64.958,64.966,64.956,64.959,12800000.0
2009-11-04 05:14:00,64.957,64.968,64.957,64.96,12800000.0
2009-11-04 05:15:00,64.955,64.955,64.934,64.947,8000000.0
2009-11-04 05:16:00,64.915,64.938,64.915,64.926,8000000.0
2009-11-04 05:17:00,64.925,64.937,64.921,64.934,11200000.0
2009-11-04 05:18:00,64.91,64.95,64.91,64.942,12800000.0
2009-11-04 05:19:00,64.958,64.974,64.952,64.952,9600000.0
2009-11-04 05:20:00,64.967,64.973,64.943,64.947,11200000.0
2009-11-04 05:21:00,64.952,64.971,64.948,64.971,17600000.0
2009-11-04 05:22:00,64.947,64.961,64.934,64.958,16000000.0
2009-11-04 05:23:00,64.971,64.971,64.953,64.953,12800000.0
2009-11-04 05:24:00,64.934,64.969,64.934,64.963,11200000.0
2009-11-04 05:25:00,64.957,64.957,64.95,64.953,9600000.0
2009-11-04 05:26:00,64.925,64.944,64.925,64.942,12800000.0
2009-11-04 05:27:00,64.939,64.939,64.905,64.91,12800000.0
2009-11-04 05:28:00,64.917,64.929,64.905,64.905,16000000.0
2009-11-04 05:29:00,64.914,64.955,64.914,64.946,12800000.0
2009-11-04 05:30:00,64.938,64.943,64.932,64.943,9600000.0
2009-11-04 05:31:00,64.932,64.969,64.932,64.969,8000000.0
2009-11-04 05:32:00,64.945,64.972,64.932,64.932,17600000.0
2009-11-04 05:33:00,64.944,64.949,64.93,64.93,11200000.0
2009-11-04 05:34:00,64.949,64.949,64.939,64.94,17600000.0
2009-11-04 05:35:00,64.932,64.939,64.928,64.928,12800000.0
2009-11-04 05:36:00,64.934,64.94,64.93,64.94,12800000.0
2009-11-04 05:37:00,64.93,64.93,64.913,64.913,11200000.0
2009-11-04 05:38:00,64.912,64.913,64.901,64.911,12800000.0
2009-11-04 05:39:00,64.915,64.919,64.912,64.918,11200000.0
2009-11-04 05:40:00,64.91,64.922,64.904,64.904,14400000.0
2009-11-04 05:41:00,64.901,64.911,64.889,64.904,12800000.0
2009-11-04 05:42:00,64.887,64.914,64.887,64.893,11200000.0
2009-11-04 05:43:00,64.879,64.91,64.879,64.889,12800000.0
2009-11-04 05:44:00,64.892,64.902,64.886,64.902,12800000.0
2009-11-04 05:45:00,64.911,64.919,64.909,64.917,16000000.0
2009-11-04 05:46:00,64.918,64.931,64.918,64.931,8000000.0
2009-11-04 05:47:00,64.928,64.928,64.913,64.918,11200000.0
2009-11-04 05:48:00,64.912,64.923,64.912,64.923,14400000.0
2009-11-04 05:49:00,64.914,64.924,64.914,64.924,17600000.0
2009-11-04 05:50:00,64.93,64.938,64.923,64.923,11200000.0
2009-11-04 05:51:00,64.901,64.915,64.901,64.904,11200000.0
2009-11-04 05:52:00,64.932,64.939,64.923,64.939,12800000.0
2009-11-04 05:53:00,64.934,64.941,64.927,64.927,17600000.0
2009-11-04 05:54:00,64.917,64.921,64.906,64.916,17600000.0
2009-11-04 05:55:00,64.921,64.944,64.871,64.871,11200000.0
2009-11-04 05:56:00,64.924,64.924,64.888,64.9,11200000.0
2009-11-04 05:57:00,64.91,64.922,64.899,64.899,12800000.0
2009-11-04 05:58:00,64.92,64.92,64.914,64.917,12800000.0
2009-11-04 05:59:00,64.913,64.914,64.901,64.91,12800000.0
2009-11-04 06:00:00,64.901,64.901,64.889,64.889,14400000.0
2009-11-04 06:01:00,64.871,64.904,64.871,64.904,16000000.0
2009-11-04 06:02:00,64.882,64.897,64.875,64.89,12800000.0
2009-11-04 06:03:00,64.905,64.905,64.877,64.887,12800000.0
2009-11-04 06:04:00,64.86,64.902,64.86,64.902,11200000.0
2009-11-04 06:05:00,64.889,64.896,64.871,64.873,14400000.0
2009-11-04 06:06:00,64.901,64.901,64.89,64.89,17600000.0
2009-11-04 06:07:00,64.911,64.92,64.911,64.92,12800000.0
2009-11-04 06:08:00,64.855,64.958,64.855,64.928,9600000.0
2009-11-04 06:09:00,64.925,64.926,64.92,64.921,11200000.0
2009-11-04 06:10:00,64.92,64.928,64.905,64.91,11200000.0
2009-11-04 06:11:00,64.924,64.929,64.916,64.922,12800000.0
2009-11-04 06:12:00,64.926,64.928,64.916,64.924,12800000.0
2009-11-04 06:13:00,64.925,64.938,64.925,64.935,8000000.0
2009-11-04 06:14:00,64.925,64.938,64.925,64.938,14400000.0
2009-11-04 06:15:00,64.924,64.935,64.92,64.932,9600000.0
2009-11-04 06:16:00,64.923,64.927,64.922,64.923,9600000.0
2009-11-04 06:17:00,64.926,64.942,64.919,64.942,17600000.0
2009-11-04 06:18:00,64.936,64.948,64.936,64.948,14400000.0
2009-11-04 06:19:00,64.946,64.946,64.935,64.935,13200000.0
2009-11-04 06:20:00,64.954,64.963,64.95,64.963,9600000.0
2009-11-04 06:21:00,64.97,64.973,64.967,64.973,8000000.0
2009-11-04 06:22:00,64.97,64.997,64.97,64.997,12800000.0
2009-11-04 06:23:00,64.997,64.997,64.966,64.966,17600000.0
2009-11-04 06:24:00,64.996,65.001,64.996,65.0,11200000.0
2009-11-04 06:25:00,64.988,64.989,64.982,64.982,9600000.0
2009-11-04 06:26:00,64.953,64.972,64.953,64.953,11200000.0
2009-11-04 06:27:00,64.97,64.97,64.938,64.938,11200000.0
2009-11-04 06:28:00,64.967,64.97,64.945,64.97,11200000.0
2009-11-04 06:29:00,64.963,64.972,64.949,64.972,12800000.0
2009-11-04 06:30:00,64.977,64.989,64.968,64.968,12800000.0
2009-11-04 06:31:00,64.971,64.973,64.961,64.967,12800000.0
2009-11-04 06:32:00,64.96,64.979,64.952,64.979,11200000.0
2009-11-04 06:33:00,64.975,64.975,64.935,64.935,17600000.0
2009-11-04 06:34:00,64.98,64.983,64.975,64.975,11200000.0
2009-11-04 06:35:00,64.98,64.98,64.968,64.975,9600000.0
2009-11-04 06:36:00,64.95,64.973,64.95,64.961,17600000.0
2009-11-04 06:37:00,64.968,64.97,64.947,64.953,12800000.0
2009-11-04 06:38:00,64.969,64.98,64.961,64.961,11200000.0
2009-11-04 06:39:00,64.955,64.97,64.955,64.963,9600000.0
2009-11-04 06:40:00,64.953,64.966,64.953,64.966,12800000.0
2009-11-04 06:41:00,64.956,64.963,64.953,64.963,13200000.0
2009-11-04 06:42:00,64.961,64.966,64.959,64.959,12800000.0
2009-11-04 06:43:00,64.963,64.963,64.951,64.951,8000000.0
2009-11-04 06:44:00,64.954,64.964,64.946,64.964,17600000.0
2009-11-04 06:45:00,64.969,64.97,64.96,64.961,12800000.0
2009-11-04 06:46:00,64.965,64.965,64.955,64.955,11200000.0
2009-11-04 06:47:00,64.968,64.972,64.965,64.965,12800000.0
2009-11-04 06:48:00,64.959,64.965,64.946,64.961,12800000.0
2009-11-04 06:49:00,64.954,64.961,64.937,64.955,12800000.0
2009-11-04 06:50:00,64.957,64.957,64.947,64.947,12800000.0
2009-11-04 06:51:00,64.953,64.957,64.94,64.956,11200000.0
2009-11-04 06:52:00,64.963,64.966,64.957,64.966,12800000.0
2009-11-04 06:53:00,64.959,64.959,64.941,64.946,8000000.0
2009-11-04 06:54:00,64.935,64.961,64.935,64.961,14400000.0
2009-11-04 06:55:00,64.952,64.954,64.937,64.954,11200000.0
2009-11-04 06:56:00,64.933,64.957,64.933,64.957,12800000.0
2009-11-04 06:57:00,64.953,64.953,64.926,64.947,11200000.0
2009-11-04 06:58:00,64.952,64.961,64.951,64.956,17600000.0
2009-11-04 06:59:00,64.962,64.969,64.941,64.945,12800000.0
2009-11-04 07:00:00,64.968,64.969,64.881,64.956,14400000.0
2009-11-04 07:01:00,64.968,64.974,64.951,64.96,17600000.0
2009-11-04 07:02:00,64.937,64.964,64.937,64.958,11200000.0
2009-11-04 07:03:00,64.968,64.978,64.968,64.97,11200000.0
2009-11-04 07:04:00,64.962,64.972,64.962,64.972,11200000.0
2009-11-04 07:05:00,64.977,64.981,64.952,64.967,14400000.0
2009-11-04 07:06:00,64.955,64.985,64.955,64.985,12800000.0
2009-11-04 07:07:00,64.981,64.985,64.947,64.947,11200000.0
2009-11-04 07:08:00,64.978,64.991,64.97,64.991,11200000.0
2009-11-04 07:09:00,64.979,64.98,64.972,64.98,13200000.0
2009-11-04 07:10:00,64.982,64.986,64.977,64.982,11200000.0
2009-11-04 07:11:00,64.986,64.986,64.97,64.978,12800000.0
2009-11-04 07:12:00,64.975,64.984,64.975,64.977,11200000.0
2009-11-04 07:13:00,64.973,64.973,64.958,64.971,11200000.0
2009-11-04 07:14:00,64.973,64.979,64.971,64.979,9600000.0
2009-11-04 07:15:00,64.977,64.977,64.97,64.972,11200000.0
2009-11-04 07:16:00,64.974,64.978,64.967,64.978,12800000.0
2009-11-04 07:17:00,64.987,64.991,64.977,64.981,12800000.0
2009-11-04 07:18:00,64.98,64.99,64.98,64.985,8000000.0
2009-11-04 07:19:00,64.984,64.984,64.97,64.975,12800000.0
2009-11-04 07:20:00,64.97,64.998,64.97,64.998,14400000.0
2009-11-04 07:21:00,65.009,65.017,65.007,65.015,12800000.0
2009-11-04 07:22:00,65.015,65.018,65.014,65.017,11200000.0
2009-11-04 07:23:00,65.025,65.03,65.024,65.027,11200000.0
2009-11-04 07:24:00,64.991,65.016,64.991,65.001,9600000.0
2009-11-04 07:25:00,65.031,65.034,65.008,65.026,14400000.0
2009-11-04 07:26:00,65.027,65.034,65.018,65.03,16000000.0
2009-11-04 07:27:00,65.029,65.036,65.028,65.034,8000000.0
2009-11-04 07:28:00,65.017,65.035,65.013,65.02,12800000.0
2009-11-04 07:29:00,65.027,65.034,65.027,65.027,14400000.0
2009-11-04 07:30:00,65.029,65.045,65.029,65.042,12800000.0
2009-11-04 07:31:00,65.032,65.042,65.032,65.038,17600000.0
2009-11-04 07:32:00,65.036,65.042,65.031,65.031,12800000.0
2009-11-04 07:33:00,65.048,65.048,65.031,65.031,9600000.0
2009-11-04 07:34:00,65.033,65.039,65.033,65.033,12800000.0
2009-11-04 07:35:00,65.025,65.044,65.025,65.044,16000000.0
2009-11-04 07:36:00,65.046,65.049,65.042,65.049,14400000.0
2009-11-04 07:37:00,65.047,65.048,65.04,65.04,8000000.0
2009-11-04 07:38:00,65.039,65.046,65.034,65.04,11200000.0
2009-11-04 07:39:00,65.041,65.054,65.041,65.049,11200000.0
2009-11-04 07:40:00,65.056,65.066,65.056,65.059,9600000.0
2009-11-04 07:41:00,65.066,65.081,65.066,65.077,12800000.0
2009-11-04 07:42:00,65.089,65.091,65.086,65.089,12800000.0
2009-11-04 07:43:00,65.09,65.09,65.077,65.077,12800000.0
2009-11-04 07:44:00,65.073,65.073,65.06,65.063,11200000.0
2009-11-04 07:45:00,65.074,65.075,65.068,65.072,12800000.0
2009-11-04 07:46:00,65.083,65.083,65.066,65.069,17600000.0
2009-11-04 07:47:00,65.07,65.083,65.07,65.071,14400000.0
2009-11-04 07:48:00,65.037,65.071,65.037,65.071,8000000.0
2009-11-04 07:49:00,65.071,65.071,65.054,65.054,17600000.0
2009-11-04 07:50:00,65.032,65.051,65.031,65.051,8000000.0
2009-11-04 07:51:00,65.048,65.05,65.035,65.041,12800000.0
2009-11-04 07:52:00,64.998,65.017,64.997,65.016,16000000.0
2009-11-04 07:53:00,65.021,65.021,65.012,65.015,11200000.0
2009-11-04 07:54:00,65.011,65.011,65.003,65.008,12800000.0
2009-11-04 07:55:00,65.012,65.019,64.998,65.012,12800000.0
2009-11-04 07:56:00,65.016,65.017,65.013,65.013,8000000.0
2009-11-04 07:57:00,65.01,65.02,64.997,64.997,9600000.0
2009-11-04 07:58:00,64.984,64.989,64.983,64.983,11200000.0
2009-11-04 07:59:00,64.983,64.987,64.979,64.987,12800000.0
2009-11-04 08:00:00,64.997,65.014,64.993,65.014,8000000.0
2009-11-04 08:01:00,65.006,65.006,65.001,65.005,8000000.0
2009-11-04 08:02:00,65.006,65.02,64.995,65.02,8000000.0
2009-11-04 08:03:00,65.026,65.026,65.016,65.023,11600000.0
2009-11-04 08:04:00,65.027,65.032,65.019,65.025,11200000.0
2009-11-04 08:05:00,65.03,65.03,65.019,65.029,14800000.0
2009-11-04 08:06:00,65.007,65.011,65.007,65.009,9600000.0
2009-11-04 08:07:00,65.031,65.032,65.022,65.028,8000000.0
2009-11-04 08:08:00,64.996,65.017,64.996,65.012,12800000.0
2009-11-04 08:09:00,65.017,65.031,65.009,65.009,12800000.0
2009-11-04 08:10:00,65.009,65.009,64.988,65.006,12800000.0
2009-11-04 08:11:00,65.015,65.015,64.994,65.001,11200000.0
2009-11-04 08:12:00,64.997,65.008,64.994,65.005,16000000.0
2009-11-04 08:13:00,65.001,65.01,65.001,65.006,8000000.0
2009-11-04 08:14:00,64.998,65.007,64.99,65.004,14800000.0
2009-11-04 08:15:00,65.006,65.006,64.981,64.986,16000000.0
2009-11-04 08:16:00,65.01,65.017,65.01,65.017,11200000.0
2009-11-04 08:17:00,65.017,65.017,65.008,65.017,12800000.0
2009-11-04 08:18:00,64.982,65.004,64.982,64.986,12800000.0
2009-11-04 08:19:00,65.011,65.011,64.981,64.981,9600000.0
2009-11-04 08:20:00,64.987,64.988,64.982,64.982,11200000.0
2009-11-04 08:21:00,64.989,64.989,64.977,64.982,9600000.0
2009-11-04 08:22:00,64.992,64.998,64.99,64.994,11600000.0
2009-11-04 08:23:00,64.996,65.003,64.995,64.999,11200000.0
2009-11-04 08:24:00,65.0,65.0,64.991,64.991,17600000.0
2009-11-04 08:25:00,64.989,64.997,64.986,64.997,9600000.0
2009-11-04 08:26:00,64.972,64.992,64.972,64.992,12800000.0
2009-11-04 08:27:00,64.999,65.0,64.985,65.0,8000000.0
2009-11-04 08:28:00,65.016,65.023,65.0,65.0,17600000.0
2009-11-04 08:29:00,64.993,64.993,64.979,64.979,8000000.0
2009-11-04 08:30:00,64.977,64.985,64.975,64.975,11600000.0
2009-11-04 08:31:00,64.962,64.971,64.949,64.949,12800000.0
2009-11-04 08:32:00,64.969,65.018,64.969,65.018,11200000.0
2009-11-04 08:33:00,65.016,65.023,65.016,65.017,11200000.0
2009-11-04 08:34:00,65.021,65.024,65.004,65.005,9600000.0
2009-11-04 08:35:00,64.99,65.005,64.99,65.001,17600000.0
2009-11-04 08:36:00,65.012,65.012,64.998,64.998,9600000.0
2009-11-04 08:37:00,65.009,65.012,65.005,65.008,9600000.0
2009-11-04 08:38:00,65.005,65.006,64.993,65.002,16000000.0
2009-11-04 08:39:00,64.994,65.008,64.991,65.008,14400000.0
2009-11-04 08:40:00,65.002,65.013,64.999,65.006,16000000.0
2009-11-04 08:41:00,65.002,65.025,65.002,65.025,17600000.0
2009-11-04 08:42:00,65.026,65.034,65.025,65.029,12800000.0
2009-11-04 08:43:00,65.029,65.048,65.029,65.044,12800000.0
2009-11-04 08:44:00,65.053,65.057,65.047,65.047,12800000.0
2009-11-04 08:45:00,65.045,65.066,65.045,65.066,9600000.0
2009-11-04 08:46:00,65.046,65.065,65.044,65.065,11200000.0
2009-11-04 08:47:00,65.072,65.087,65.072,65.078,11200000.0
2009-11-04 08:48:00,65.091,65.108,65.091,65.108,9600000.0
2009-11-04 08:49:00,65.105,65.117,65.103,65.117,17600000.0
2009-11-04 08:50:00,65.129,65.137,65.116,65.116,12800000.0
2009-11-04 08:51:00,65.109,65.115,65.103,65.109,17600000.0
2009-11-04 08:52:00,65.112,65.112,65.103,65.103,9600000.0
2009-11-04 08:53:00,65.108,65.12,65.108,65.12,16000000.0
2009-11-04 08:54:00,65.126,65.148,65.126,65.145,14400000.0
2009-11-04 08:55:00,65.16,65.172,65.16,65.164,9600000.0
2009-11-04 08:56:00,65.18,65.186,65.17,65.17,12800000.0
2009-11-04 08:57:00,65.147,65.152,65.147,65.152,11200000.0
2009-11-04 08:58:00,65.134,65.149,65.11,65.11,12800000.0
2009-11-04 08:59:00,65.123,65.125,65.123,65.125,8000000.0
2009-11-04 09:00:00,65.146,65.161,65.146,65.161,17000000.0
2009-11-04 09:01:00,65.155,65.155,65.117,65.117,11200000.0
2009-11-04 09:02:00,65.103,65.124,65.091,65.124,11200000.0
2009-11-04 09:03:00,65.158,65.176,65.153,65.176,16000000.0
2009-11-04 09:04:00,65.175,65.177,65.164,65.164,11200000.0
2009-11-04 09:05:00,65.134,65.144,65.128,65.139,11200000.0
2009-11-04 09:06:00,65.144,65.144,65.13,65.141,12800000.0
2009-11-04 09:07:00,65.165,65.193,65.165,65.191,9600000.0
2009-11-04 09:08:00,65.195,65.201,65.19,65.201,12800000.0
2009-11-04 09:09:00,65.214,65.22,65.204,65.214,17600000.0
2009-11-04 09:10:00,65.224,65.232,65.224,65.232,12800000.0
2009-11-04 09:11:00,65.233,65.233,65.213,65.213,12800000.0
2009-11-04 09:12:00,65.187,65.216,65.187,65.215,12800000.0
2009-11-04 09:13:00,65.228,65.236,65.228,65.234,9600000.0
2009-11-04 09:14:00,65.261,65.279,65.261,65.278,11200000.0
2009-11-04 09:15:00,65.285,65.34,65.285,65.34,10600000.0
2009-11-04 09:16:00,65.345,65.363,65.345,65.363,12800000.0
2009-11-04 09:17:00,65.361,65.361,65.352,65.355,11200000.0
2009-11-04 09:18:00,65.353,65.353,65.31,65.319,14400000.0
2009-11-04 09:19:00,65.331,65.339,65.329,65.329,12800000.0
2009-11-04 09:20:00,65.32,65.331,65.32,65.331,16000000.0
2009-11-04 09:21:00,65.342,65.365,65.342,65.365,11200000.0
2009-11-04 09:22:00,65.365,65.373,65.365,65.373,17600000.0
2009-11-04 09:23:00,65.379,65.388,65.379,65.385,12800000.0
2009-11-04 09:24:00,65.395,65.431,65.388,65.431,12800000.0
2009-11-04 09:25:00,65.425,65.43,65.423,65.429,9600000.0
2009-11-04 09:26:00,65.433,65.442,65.425,65.442,11200000.0
2009-11-04 09:27:00,65.429,65.43,65.421,65.422,11200000.0
2009-11-04 09:28:00,65.417,65.424,65.408,65.408,12800000.0
2009-11-04 09:29:00,65.404,65.407,65.393,65.393,11600000.0
2009-11-04 09:30:00,65.394,65.397,65.393,65.397,13200000.0
2009-11-04 09:31:00,65.395,65.406,65.395,65.401,9600000.0
2009-11-04 09:32:00,65.385,65.386,65.354,65.354,14400000.0
2009-11-04 09:33:00,65.364,65.367,65.358,65.361,12800000.0
2009-11-04 09:34:00,65.347,65.358,65.347,65.356,11200000.0
2009-11-04 09:35:00,65.367,65.374,65.367,65.368,12800000.0
2009-11-04 09:36:00,65.354,65.358,65.343,65.352,16000000.0
2009-11-04 09:37:00,65.289,65.35,65.289,65.331,8000000.0
2009-11-04 09:38:00,65.325,65.334,65.32,65.33,11200000.0
2009-11-04 09:39:00,65.324,65.324,65.313,65.313,12800000.0
2009-11-04 09:40:00,65.303,65.307,65.3,65.3,8000000.0
2009-11-04 09:41:00,65.293,65.293,65.272,65.272,11200000.0
2009-11-04 09:42:00,65.27,65.27,65.25,65.255,11200000.0
2009-11-04 09:43:00,65.235,65.242,65.235,65.242,12800000.0
2009-11-04 09:44:00,65.266,65.283,65.266,65.279,8000000.0
2009-11-04 09:45:00,65.289,65.295,65.274,65.274,12800000.0
2009-11-04 09:46:00,65.255,65.255,65.223,65.223,11200000.0
2009-11-04 09:47:00,65.243,65.28,65.243,65.28,9600000.0
2009-11-04 09:48:00,65.275,65.275,65.248,65.255,11200000.0
2009-11-04 09:49:00,65.262,65.276,65.256,65.276,12800000.0
2009-11-04 09:50:00,65.278,65.29,65.278,65.29,8000000.0
2009-11-04 09:51:00,65.284,65.286,65.279,65.282,16000000.0
2009-11-04 09:52:00,65.276,65.283,65.27,65.283,11200000.0
2009-11-04 09:53:00,65.282,65.298,65.282,65.298,12800000.0
2009-11-04 09:54:00,65.307,65.314,65.304,65.313,17600000.0
2009-11-04 09:55:00,65.309,65.309,65.297,65.297,11200000.0
2009-11-04 09:56:00,65.297,65.297,65.29,65.294,12800000.0
2009-11-04 09:57:00,65.3,65.313,65.297,65.301,12800000.0
2009-11-04 09:58:00,65.198,65.306,65.198,65.306,9600000.0
2009-11-04 09:59:00,65.315,65.315,65.303,65.313,17600000.0
2009-11-04 10:00:00,65.307,65.307,65.279,65.288,11200000.0
2009-11-04 10:01:00,65.309,65.322,65.309,65.322,12800000.0
2009-11-04 10:02:00,65.321,65.329,65.312,65.327,14400000.0
2009-11-04 10:03:00,65.331,65.372,65.331,65.364,11200000.0
2009-11-04 10:04:00,65.377,65.406,65.377,65.406,12800000.0
2009-11-04 10:05:00,65.391,65.439,65.391,65.439,8000000.0
2009-11-04 10:06:00,65.463,65.489,65.463,65.489,17600000.0
2009-11-04 10:07:00,65.491,65.497,65.482,65.497,12800000.0
2009-11-04 10:08:00,65.499,65.504,65.483,65.487,11200000.0
2009-11-04 10:09:00,65.493,65.499,65.485,65.487,12800000.0
2009-11-04 10:10:00,65.494,65.494,65.478,65.479,11600000.0
2009-11-04 10:11:00,65.479,65.498,65.475,65.498,11200000.0
2009-11-04 10:12:00,65.508,65.512,65.496,65.511,13200000.0
2009-11-04 10:13:00,65.51,65.511,65.503,65.51,12800000.0
2009-11-04 10:14:00,65.512,65.518,65.512,65.512,11200000.0
2009-11-04 10:15:00,65.508,65.519,65.504,65.519,12800000.0
2009-11-04 10:16:00,65.513,65.533,65.513,65.529,8000000.0
2009-11-04 10:17:00,65.528,65.553,65.528,65.55,11200000.0
2009-11-04 10:18:00,65.551,65.551,65.533,65.539,11200000.0
2009-11-04 10:19:00,65.546,65.546,65.529,65.529,11200000.0
2009-11-04 10:20:00,65.527,65.543,65.527,65.541,17600000.0
2009-11-04 10:21:00,65.554,65.565,65.546,65.565,8000000.0
2009-11-04 10:22:00,65.551,65.554,65.532,65.554,11200000.0
2009-11-04 10:23:00,65.548,65.55,65.535,65.536,11200000.0
2009-11-04 10:24:00,65.529,65.54,65.529,65.538,12800000.0
2009-11-04 10:25:00,65.538,65.551,65.523,65.551,11200000.0
2009-11-04 10:26:00,65.556,65.556,65.542,65.551,12800000.0
2009-11-04 10:27:00,65.564,65.568,65.561,65.568,11200000.0
2009-11-04 10:28:00,65.559,65.562,65.552,65.562,9600000.0
2009-11-04 10:29:00,65.564,65.57,65.559,65.559,11200000.0
2009-11-04 10:30:00,65.55,65.593,65.55,65.59,12800000.0
2009-11-04 10:31:00,65.611,65.612,65.596,65.609,12800000.0
2009-11-04 10:32:00,65.604,65.611,65.602,65.603,17600000.0
2009-11-04 10:33:00,65.6,65.604,65.594,65.594,11200000.0
2009-11-04 10:34:00,65.595,65.602,65.595,65.599,11200000.0
2009-11-04 10:35:00,65.614,65.629,65.614,65.626,11200000.0
2009-11-04 10:36:00,65.642,65.645,65.639,65.643,11200000.0
2009-11-04 10:37:00,65.661,65.707,65.59,65.707,11200000.0
2009-11-04 10:38:00,65.707,65.707,65.696,65.696,8000000.0
2009-11-04 10:39:00,65.707,65.712,65.704,65.704,11200000.0
2009-11-04 10:40:00,65.705,65.709,65.701,65.701,8000000.0
2009-11-04 10:41:00,65.708,65.708,65.691,65.691,9600000.0
2009-11-04 10:42:00,65.692,65.696,65.684,65.692,11200000.0
2009-11-04 10:43:00,65.687,65.692,65.684,65.684,11200000.0
2009-11-04 10:44:00,65.696,65.703,65.696,65.703,12800000.0
2009-11-04 10:45:00,65.696,65.696,65.692,65.694,8000000.0
2009-11-04 10:46:00,65.692,65.696,65.691,65.696,12800000.0
2009-11-04 10:47:00,65.694,65.705,65.679,65.696,12800000.0
2009-11-04 10:48:00,65.711,65.736,65.704,65.736,12800000.0
2009-11-04 10:49:00,65.735,65.735,65.714,65.716,11200000.0
2009-11-04 10:50:00,65.714,65.726,65.711,65.726,8000000.0
2009-11-04 10:51:00,65.728,65.741,65.728,65.736,17600000.0
2009-11-04 10:52:00,65.741,65.75,65.737,65.75,10600000.0
2009-11-04 10:53:00,65.741,65.742,65.726,65.738,11200000.0
2009-11-04 10:54:00,65.711,65.732,65.711,65.73,17600000.0
2009-11-04 10:55:00,65.735,65.758,65.724,65.758,11200000.0
2009-11-04 10:56:00,65.751,65.751,65.739,65.739,8000000.0
2009-11-04 10:57:00,65.745,65.745,65.731,65.731,16000000.0
2009-11-04 10:58:00,65.707,65.708,65.613,65.702,12800000.0
2009-11-04 10:59:00,65.703,65.703,65.675,65.675,11200000.0
2009-11-04 11:00:00,65.687,65.693,65.687,65.691,12800000.0
2009-11-04 11:01:00,65.684,65.684,65.677,65.677,12800000.0
2009-11-04 11:02:00,65.663,65.663,65.655,65.657,16000000.0
2009-11-04 11:03:00,65.645,65.662,65.645,65.659,12800000.0
2009-11-04 11:04:00,65.656,65.672,65.648,65.672,14400000.0
2009-11-04 11:05:00,65.677,65.696,65.675,65.696,9600000.0
2009-11-04 11:06:00,65.702,65.702,65.687,65.687,8000000.0
2009-11-04 11:07:00,65.697,65.702,65.691,65.698,11200000.0
2009-11-04 11:08:00,65.64,65.702,65.64,65.688,11200000.0
2009-11-04 11:09:00,65.697,65.701,65.69,65.692,17600000.0
2009-11-04 11:10:00,65.688,65.696,65.672,65.674,11200000.0
2009-11-04 11:11:00,65.669,65.669,65.658,65.669,11200000.0
2009-11-04 11:12:00,65.649,65.652,65.633,65.64,17600000.0
2009-11-04 11:13:00,65.642,65.642,65.618,65.63,14400000.0
2009-11-04 11:14:00,65.637,65.642,65.636,65.642,11200000.0
2009-11-04 11:15:00,65.647,65.68,65.647,65.68,11200000.0
2009-11-04 11:16:00,65.678,65.696,65.678,65.695,12800000.0
2009-11-04 11:17:00,65.694,65.702,65.69,65.698,11200000.0
2009-11-04 11:18:00,65.696,65.704,65.696,65.702,12800000.0
2009-11-04 11:19:00,65.7,65.7,65.691,65.698,17600000.0
2009-11-04 11:20:00,65.688,65.708,65.688,65.708,12800000.0
2009-11-04 11:21:00,65.714,65.714,65.703,65.714,14400000.0
2009-11-04 11:22:00,65.715,65.718,65.709,65.709,12800000.0
2009-11-04 11:23:00,65.733,65.737,65.73,65.732,11200000.0
2009-11-04 11:24:00,65.742,65.742,65.717,65.722,12800000.0
2009-11-04 11:25:00,65.715,65.731,65.707,65.727,17600000.0
2009-11-04 11:26:00,65.723,65.723,65.712,65.719,9600000.0
2009-11-04 11:27:00,65.705,65.707,65.689,65.707,8000000.0
2009-11-04 11:28:00,65.714,65.717,65.71,65.717,14400000.0
2009-11-04 11:29:00,65.717,65.724,65.716,65.718,14400000.0
2009-11-04 11:30:00,65.717,65.726,65.713,65.726,14400000.0
2009-11-04 11:31:00,65.731,65.747,65.731,65.747,11200000.0
2009-11-04 11:32:00,65.742,65.753,65.732,65.753,17600000.0
2009-11-04 11:33:00,65.769,65.773,65.763,65.764,12800000.0
2009-11-04 11:34:00,65.772,65.772,65.762,65.762,12800000.0
2009-11-04 11:35:00,65.768,65.792,65.768,65.788,11200000.0
2009-11-04 11:36:00,65.78,65.782,65.778,65.781,12800000.0
2009-11-04 11:37:00,65.783,65.794,65.783,65.789,9600000.0
2009-11-04 11:38:00,65.796,65.809,65.796,65.8,11200000.0
2009-11-04 11:39:00,65.803,65.811,65.794,65.805,11200000.0
2009-11-04 11:40:00,65.799,65.813,65.799,65.813,11200000.0
2009-11-04 11:41:00,65.816,65.823,65.811,65.823,12800000.0
2009-11-04 11:42:00,65.837,65.883,65.828,65.883,17600000.0
2009-11-04 11:43:00,65.885,65.885,65.863,65.868,11200000.0
2009-11-04 11:44:00,65.857,65.857,65.847,65.848,11200000.0
2009-11-04 11:45:00,65.852,65.861,65.852,65.861,9600000.0
2009-11-04 11:46:00,65.86,65.872,65.852,65.852,10600000.0
2009-11-04 11:47:00,65.829,65.847,65.829,65.845,9600000.0
2009-11-04 11:48:00,65.845,65.845,65.827,65.838,11200000.0
2009-11-04 11:49:00,65.805,65.838,65.805,65.835,16000000.0
2009-11-04 11:50:00,65.818,65.845,65.814,65.845,17600000.0
2009-11-04 11:51:00,65.852,65.862,65.852,65.861,11200000.0
2009-11-04 11:52:00,65.872,65.879,65.872,65.879,11200000.0
2009-11-04 11:53:00,65.909,65.926,65.909,65.924,16000000.0
2009-11-04 11:54:00,65.922,65.934,65.922,65.934,9600000.0
2009-11-04 11:55:00,65.932,65.932,65.918,65.918,8000000.0
2009-11-04 11:56:00,65.916,65.916,65.9,65.902,12800000.0
2009-11-04 11:57:00,65.885,65.897,65.885,65.896,17600000.0
2009-11-04 11:58:00,65.907,65.915,65.907,65.912,11200000.0
2009-11-04 11:59:00,65.907,65.907,65.901,65.906,11200000.0
2009-11-04 12:00:00,65.901,65.901,65.885,65.885,11200000.0
2009-11-04 12:01:00,65.861,65.861,65.85,65.85,11200000.0
2009-11-04 12:02:00,65.845,65.864,65.845,65.857,12800000.0
2009-11-04 12:03:00,65.853,65.853,65.845,65.847,8000000.0
2009-11-04 12:04:00,65.852,65.852,65.836,65.846,17600000.0
2009-11-04 12:05:00,65.844,65.857,65.844,65.852,8000000.0
2009-11-04 12:06:00,65.86,65.862,65.855,65.856,12800000.0
2009-11-04 12:07:00,65.86,65.872,65.854,65.872,11200000.0
2009-11-04 12:08:00,65.864,65.883,65.864,65.883,11200000.0
2009-11-04 12:09:00,65.882,65.887,65.877,65.884,14400000.0
2009-11-04 12:10:00,65.898,65.909,65.894,65.894,11200000.0
2009-11-04 12:11:00,65.892,65.892,65.878,65.878,12800000.0
2009-11-04 12:12:00,65.882,65.887,65.882,65.883,11600000.0
2009-11-04 12:13:00,65.862,65.88,65.862,65.88,11200000.0
2009-11-04 12:14:00,65.896,65.904,65.807,65.891,12800000.0
2009-11-04 12:15:00,65.899,65.899,65.889,65.894,16000000.0
2009-11-04 12:16:00,65.87,65.878,65.864,65.876,12800000.0
2009-11-04 12:17:00,65.866,65.874,65.864,65.874,8000000.0
2009-11-04 12:18:00,65.889,65.895,65.881,65.881,16000000.0
2009-11-04 12:19:00,65.879,65.881,65.859,65.881,12800000.0
2009-11-04 12:20:00,65.882,65.882,65.872,65.874,8000000.0
2009-11-04 12:21:00,65.862,65.877,65.848,65.848,16400000.0
2009-11-04 12:22:00,65.882,65.901,65.882,65.901,9600000.0
2009-11-04 12:23:00,65.907,65.916,65.904,65.908,14400000.0
2009-11-04 12:24:00,65.907,65.907,65.9,65.904,8000000.0
2009-11-04 12:25:00,65.915,65.933,65.915,65.933,12800000.0
2009-11-04 12:26:00,65.927,65.943,65.922,65.936,11200000.0
2009-11-04 12:27:00,65.946,65.958,65.946,65.958,11200000.0
2009-11-04 12:28:00,65.952,65.987,65.952,65.987,12800000.0
2009-11-04 12:29:00,65.98,65.991,65.98,65.991,17600000.0
2009-11-04 12:30:00,65.998,66.012,65.998,66.002,11200000.0
2009-11-04 12:31:00,65.977,65.977,65.956,65.964,11200000.0
2009-11-04 12:32:00,65.96,65.96,65.943,65.946,12800000.0
2009-11-04 12:33:00,65.947,65.955,65.947,65.949,14400000.0
2009-11-04 12:34:00,65.949,65.956,65.949,65.956,8000000.0
2009-11-04 12:35:00,65.955,65.973,65.955,65.97,11200000.0
2009-11-04 12:36:00,65.971,65.987,65.969,65.987,11200000.0
2009-11-04 12:37:00,65.98,65.98,65.957,65.964,11200000.0
2009-11-04 12:38:00,65.969,65.974,65.881,65.973,17600000.0
2009-11-04 12:39:00,65.974,65.974,65.963,65.963,8000000.0
2009-11-04 12:40:00,65.931,65.936,65.913,65.928,16000000.0
2009-11-04 12:41:00,65.926,65.939,65.918,65.918,12800000.0
2009-11-04 12:42:00,65.914,65.918,65.91,65.91,14400000.0
2009-11-04 12:43:00,65.912,65.914,65.902,65.911,13200000.0
2009-11-04 12:44:00,65.906,65.906,65.879,65.879,8000000.0
2009-11-04 12:45:00,65.867,65.868,65.861,65.865,8000000.0
2009-11-04 12:46:00,65.876,65.877,65.869,65.877,13200000.0
2009-11-04 12:47:00,65.875,65.875,65.86,65.86,9600000.0
2009-11-04 12:48:00,65.873,65.873,65.849,65.849,11200000.0
2009-11-04 12:49:00,65.856,65.86,65.851,65.86,9600000.0
2009-11-04 12:50:00,65.852,65.863,65.84,65.863,14400000.0
2009-11-04 12:51:00,65.863,65.877,65.863,65.869,11200000.0
2009-11-04 12:52:00,65.862,65.874,65.86,65.874,11200000.0
2009-11-04 12:53:00,65.869,65.882,65.869,65.869,11200000.0
2009-11-04 12:54:00,65.882,65.893,65.88,65.893,12800000.0
2009-11-04 12:55:00,65.892,65.894,65.887,65.887,16000000.0
2009-11-04 12:56:00,65.894,65.905,65.894,65.905,9600000.0
2009-11-04 12:57:00,65.917,65.92,65.912,65.912,8000000.0
2009-11-04 12:58:00,65.898,65.908,65.898,65.908,9600000.0
2009-11-04 12:59:00,65.9,65.911,65.9,65.902,16000000.0
2009-11-04 13:00:00,65.898,65.91,65.898,65.91,8000000.0
2009-11-04 13:01:00,65.906,65.91,65.898,65.91,14400000.0
2009-11-04 13:02:00,65.906,65.914,65.906,65.908,12800000.0
2009-11-04 13:03:00,65.905,65.905,65.891,65.892,8000000.0
2009-11-04 13:04:00,65.893,65.893,65.884,65.89,16000000.0
2009-11-04 13:05:00,65.898,65.905,65.896,65.902,12800000.0
2009-11-04 13:06:00,65.883,65.883,65.877,65.877,8000000.0
2009-11-04 13:07:00,65.876,65.876,65.867,65.873,14400000.0
2009-11-04 13:08:00,65.848,65.848,65.836,65.841,8000000.0
2009-11-04 13:09:00,65.836,65.836,65.791,65.791,8000000.0
2009-11-04 13:10:00,65.749,65.749,65.696,65.696,9600000.0
2009-11-04 13:11:00,65.735,65.753,65.73,65.73,11200000.0
2009-11-04 13:12:00,65.707,65.707,65.689,65.694,12800000.0
2009-11-04 13:13:00,65.699,65.715,65.699,65.709,17600000.0
2009-11-04 13:14:00,65.694,65.694,65.673,65.673,8000000.0
2009-11-04 13:15:00,65.687,65.697,65.687,65.691,12800000.0
2009-11-04 13:16:00,65.687,65.721,65.687,65.721,8000000.0
2009-11-04 13:17:00,65.724,65.729,65.714,65.714,12800000.0
2009-11-04 13:18:00,65.696,65.707,65.682,65.707,9600000.0
2009-11-04 13:19:00,65.707,65.707,65.699,65.707,16000000.0
2009-11-04 13:20:00,65.702,65.712,65.699,65.709,8000000.0
2009-11-04 13:21:00,65.711,65.712,65.702,65.71,11200000.0
2009-11-04 13:22:00,65.722,65.747,65.722,65.742,12800000.0
2009-11-04 13:23:00,65.735,65.735,65.72,65.72,8000000.0
2009-11-04 13:24:00,65.732,65.738,65.728,65.738,11200000.0
2009-11-04 13:25:00,65.732,65.735,65.726,65.728,17600000.0
2009-11-04 13:26:00,65.739,65.739,65.716,65.716,9600000.0
2009-11-04 13:27:00,65.712,65.718,65.706,65.706,9600000.0
2009-11-04 13:28:00,65.709,65.713,65.616,65.713,16000000.0
2009-11-04 13:29:00,65.616,65.71,65.616,65.708,11200000.0
2009-11-04 13:30:00,65.718,65.718,65.682,65.682,8000000.0
2009-11-04 13:31:00,65.67,65.675,65.67,65.673,8000000.0
2009-11-04 13:32:00,65.683,65.688,65.683,65.686,11200000.0
2009-11-04 13:33:00,65.688,65.697,65.687,65.687,19200000.0
2009-11-04 13:34:00,65.688,65.694,65.682,65.682,12800000.0
2009-11-04 13:35:00,65.693,65.698,65.69,65.69,36800000.0
2009-11-04 13:36:00,65.702,65.71,65.701,65.704,17600000.0
2009-11-04 13:37:00,65.703,65.705,65.691,65.698,14400000.0
2009-11-04 13:38:00,65.712,65.725,65.711,65.719,33600000.0
2009-11-04 13:39:00,65.723,65.723,65.713,65.714,16000000.0
2009-11-04 13:40:00,65.694,65.694,65.678,65.683,40000000.0
2009-11-04 13:41:00,65.693,65.713,65.693,65.713,16000000.0
2009-11-04 13:42:00,65.728,65.737,65.696,65.696,11200000.0
2009-11-04 13:43:00,65.684,65.684,65.672,65.675,27200000.0
2009-11-04 13:44:00,65.669,65.675,65.661,65.661,33600000.0
2009-11-04 13:45:00,65.658,65.667,65.656,65.658,20800000.0
2009-11-04 13:46:00,65.661,65.661,65.646,65.647,24000000.0
2009-11-04 13:47:00,65.64,65.645,65.64,65.643,12800000.0
2009-11-04 13:48:00,65.649,65.67,65.649,65.667,12800000.0
2009-11-04 13:49:00,65.669,65.669,65.663,65.663,17000000.0
2009-11-04 13:50:00,65.664,65.668,65.652,65.668,9600000.0
2009-11-04 13:51:00,65.674,65.682,65.674,65.68,24000000.0
2009-11-04 13:52:00,65.683,65.697,65.68,65.697,38800000.0
2009-11-04 13:53:00,65.711,65.72,65.711,65.712,17600000.0
2009-11-04 13:54:00,65.719,65.727,65.715,65.727,25600000.0
2009-11-04 13:55:00,65.733,65.737,65.73,65.737,14400000.0
2009-11-04 13:56:00,65.743,65.757,65.743,65.757,14400000.0
2009-11-04 13:57:00,65.77,65.77,65.76,65.763,28800000.0
2009-11-04 13:58:00,65.758,65.758,65.737,65.737,14400000.0
2009-11-04 13:59:00,65.732,65.736,65.714,65.714,32000000.0
2009-11-04 14:00:00,65.721,65.734,65.721,65.732,48000000.0
2009-11-04 14:01:00,65.733,65.736,65.728,65.732,32400000.0
2009-11-04 14:02:00,65.73,65.731,65.724,65.731,14400000.0
2009-11-04 14:03:00,65.756,65.769,65.756,65.761,14400000.0
2009-11-04 14:04:00,65.755,65.763,65.755,65.76,11200000.0
2009-11-04 14:05:00,65.762,65.762,65.747,65.747,24000000.0
2009-11-04 14:06:00,65.746,65.75,65.743,65.75,37200000.0
2009-11-04 14:07:00,65.76,65.778,65.759,65.778,40000000.0
2009-11-04 14:08:00,65.789,65.789,65.774,65.78,30400000.0
2009-11-04 14:09:00,65.778,65.781,65.774,65.777,33600000.0
2009-11-04 14:10:00,65.769,65.774,65.761,65.774,33600000.0
2009-11-04 14:11:00,65.778,65.788,65.778,65.778,22400000.0
2009-11-04 14:12:00,65.775,65.775,65.763,65.764,27200000.0
2009-11-04 14:13:00,65.764,65.764,65.751,65.755,19200000.0
2009-11-04 14:14:00,65.753,65.753,65.745,65.745,12800000.0
2009-11-04 14:15:00,65.755,65.765,65.752,65.752,28800000.0
2009-11-04 14:16:00,65.718,65.738,65.718,65.737,25600000.0
2009-11-04 14:17:00,65.756,65.763,65.756,65.759,22400000.0
2009-11-04 14:18:00,65.772,65.772,65.76,65.766,16000000.0
2009-11-04 14:19:00,65.767,65.767,65.731,65.731,9600000.0
2009-11-04 14:20:00,65.726,65.73,65.72,65.729,26000000.0
2009-11-04 14:21:00,65.722,65.722,65.702,65.704,28800000.0
2009-11-04 14:22:00,65.699,65.699,65.686,65.692,24000000.0
2009-11-04 14:23:00,65.688,65.698,65.685,65.698,48000000.0
2009-11-04 14:24:00,65.692,65.693,65.684,65.693,12800000.0
2009-11-04 14:25:00,65.692,65.697,65.68,65.68,54400000.0
2009-11-04 14:26:00,65.681,65.694,65.681,65.692,12800000.0
2009-11-04 14:27:00,65.697,65.714,65.697,65.714,17600000.0
2009-11-04 14:28:00,65.724,65.737,65.724,65.734,36200000.0
2009-11-04 14:29:00,65.743,65.75,65.739,65.748,36800000.0
2009-11-04 14:30:00,65.706,65.752,65.706,65.738,22400000.0
2009-11-04 14:31:00,65.752,65.755,65.741,65.741,21200000.0
2009-11-04 14:32:00,65.749,65.755,65.749,65.752,40400000.0
2009-11-04 14:33:00,65.755,65.768,65.755,65.768,24000000.0
2009-11-04 14:34:00,65.774,65.782,65.774,65.78,33600000.0
2009-11-04 14:35:00,65.785,65.793,65.785,65.792,14400000.0
2009-11-04 14:36:00,65.793,65.802,65.793,65.802,14400000.0
2009-11-04 14:37:00,65.78,65.782,65.776,65.777,35200000.0
2009-11-04 14:38:00,65.777,65.783,65.775,65.783,56000000.0
2009-11-04 14:39:00,65.784,65.794,65.78,65.792,37800000.0
2009-11-04 14:40:00,65.787,65.787,65.772,65.772,32000000.0
2009-11-04 14:41:00,65.77,65.77,65.762,65.762,56000000.0
2009-11-04 14:42:00,65.755,65.755,65.749,65.749,17600000.0
2009-11-04 14:43:00,65.747,65.749,65.743,65.743,26000000.0
2009-11-04 14:44:00,65.727,65.729,65.719,65.729,16000000.0
2009-11-04 14:45:00,65.744,65.746,65.743,65.743,8000000.0
2009-11-04 14:46:00,65.738,65.738,65.727,65.727,11200000.0
2009-11-04 14:47:00,65.724,65.738,65.723,65.738,16000000.0
2009-11-04 14:48:00,65.745,65.754,65.744,65.748,19200000.0
2009-11-04 14:49:00,65.741,65.741,65.721,65.727,32400000.0
2009-11-04 14:50:00,65.724,65.73,65.709,65.73,28800000.0
2009-11-04 14:51:00,65.732,65.733,65.725,65.733,31400000.0
2009-11-04 14:52:00,65.737,65.745,65.737,65.741,12800000.0
2009-11-04 14:53:00,65.733,65.733,65.725,65.73,9600000.0
2009-11-04 14:54:00,65.73,65.731,65.727,65.729,12800000.0
2009-11-04 14:55:00,65.724,65.726,65.715,65.715,16400000.0
2009-11-04 14:56:00,65.715,65.722,65.715,65.719,8000000.0
2009-11-04 14:57:00,65.711,65.713,65.698,65.698,9600000.0
2009-11-04 14:58:00,65.714,65.721,65.709,65.721,17600000.0
2009-11-04 14:59:00,65.718,65.726,65.715,65.726,9600000.0
2009-11-04 15:00:00,65.722,65.726,65.717,65.718,14400000.0
2009-11-04 15:01:00,65.713,65.722,65.707,65.722,18600000.0
2009-11-04 15:02:00,65.723,65.732,65.717,65.732,27200000.0
2009-11-04 15:03:00,65.729,65.735,65.722,65.722,12800000.0
2009-11-04 15:04:00,65.739,65.739,65.73,65.737,24000000.0
2009-11-04 15:05:00,65.742,65.755,65.74,65.746,25600000.0
2009-11-04 15:06:00,65.759,65.767,65.754,65.765,17600000.0
2009-11-04 15:07:00,65.744,65.744,65.732,65.733,25600000.0
2009-11-04 15:08:00,65.734,65.739,65.716,65.734,22400000.0
2009-11-04 15:09:00,65.746,65.751,65.741,65.747,28800000.0
2009-11-04 15:10:00,65.736,65.745,65.735,65.74,40000000.0
2009-11-04 15:11:00,65.748,65.748,65.743,65.743,32000000.0
2009-11-04 15:12:00,65.743,65.75,65.737,65.749,30400000.0
2009-11-04 15:13:00,65.742,65.742,65.733,65.739,45200000.0
2009-11-04 15:14:00,65.743,65.755,65.743,65.754,35200000.0
2009-11-04 15:15:00,65.71,65.723,65.693,65.723,22400000.0
2009-11-04 15:16:00,65.747,65.756,65.723,65.723,36800000.0
2009-11-04 15:17:00,65.723,65.767,65.723,65.767,22400000.0
2009-11-04 15:18:00,65.78,65.814,65.78,65.814,22800000.0
2009-11-04 15:19:00,65.826,65.83,65.825,65.829,16000000.0
2009-11-04 15:20:00,65.848,65.856,65.846,65.846,24000000.0
2009-11-04 15:21:00,65.847,65.867,65.847,65.867,9600000.0
2009-11-04 15:22:00,65.866,65.869,65.863,65.869,8000000.0
2009-11-04 15:23:00,65.872,65.893,65.872,65.89,48000000.0
2009-11-04 15:24:00,65.9,65.9,65.892,65.894,25000000.0
2009-11-04 15:25:00,65.883,65.901,65.883,65.901,27600000.0
2009-11-04 15:26:00,65.916,65.971,65.916,65.971,40000000.0
2009-11-04 15:27:00,66.026,66.038,66.016,66.016,28800000.0
2009-11-04 15:28:00,66.023,66.041,66.023,66.04,70400000.0
2009-11-04 15:29:00,66.053,66.069,65.941,65.947,45800000.0
2009-11-04 15:30:00,65.934,66.029,65.933,66.013,115600000.0
2009-11-04 15:31:00,66.004,66.01,65.99,65.99,60800000.0
2009-11-04 15:32:00,65.987,65.997,65.987,65.988,30400000.0
2009-11-04 15:33:00,65.973,65.975,65.968,65.972,30400000.0
2009-11-04 15:34:00,65.973,65.981,65.973,65.975,22400000.0
2009-11-04 15:35:00,65.983,65.983,65.971,65.974,33600000.0
2009-11-04 15:36:00,65.975,65.975,65.97,65.975,32000000.0
2009-11-04 15:37:00,65.992,65.997,65.987,65.987,30400000.0
2009-11-04 15:38:00,65.982,65.983,65.973,65.974,59200000.0
2009-11-04 15:39:00,65.972,65.975,65.954,65.954,37200000.0
2009-11-04 15:40:00,65.944,65.949,65.941,65.949,35600000.0
2009-11-04 15:41:00,65.948,65.949,65.934,65.948,25600000.0
2009-11-04 15:42:00,65.949,65.974,65.949,65.974,43200000.0
2009-11-04 15:43:00,65.97,65.98,65.967,65.975,27200000.0
2009-11-04 15:44:00,65.981,65.981,65.97,65.97,27200000.0
2009-11-04 15:45:00,65.95,65.95,65.932,65.937,41600000.0
2009-11-04 15:46:00,65.924,65.932,65.923,65.928,14400000.0
2009-11-04 15:47:00,65.929,65.93,65.92,65.92,30400000.0
2009-11-04 15:48:00,65.919,65.919,65.902,65.906,27200000.0
2009-11-04 15:49:00,65.914,65.929,65.909,65.929,11200000.0
2009-11-04 15:50:00,65.926,65.959,65.926,65.959,25600000.0
2009-11-04 15:51:00,65.95,65.96,65.948,65.96,43200000.0
2009-11-04 15:52:00,65.964,65.974,65.964,65.974,20800000.0
2009-11-04 15:53:00,65.986,65.999,65.984,65.984,24000000.0
2009-11-04 15:54:00,65.975,65.985,65.975,65.975,28800000.0
2009-11-04 15:55:00,65.981,65.981,65.966,65.976,24000000.0
2009-11-04 15:56:00,65.967,65.967,65.949,65.954,51200000.0
2009-11-04 15:57:00,65.961,65.964,65.953,65.963,32000000.0
2009-11-04 15:58:00,65.964,65.964,65.952,65.953,19200000.0
2009-11-04 15:59:00,65.942,65.948,65.939,65.945,36800000.0
2009-11-04 16:00:00,65.948,65.963,65.948,65.96,50600000.0
2009-11-04 16:01:00,65.965,65.971,65.959,65.966,41600000.0
2009-11-04 16:02:00,65.95,65.95,65.933,65.933,22400000.0
2009-11-04 16:03:00,65.931,65.944,65.927,65.942,64000000.0
2009-11-04 16:04:00,65.959,65.976,65.955,65.955,44800000.0
2009-11-04 16:05:00,65.954,65.964,65.945,65.964,48000000.0
2009-11-04 16:06:00,65.956,65.956,65.943,65.943,35200000.0
2009-11-04 16:07:00,65.912,65.929,65.905,65.928,32400000.0
2009-11-04 16:08:00,65.912,65.917,65.903,65.907,44800000.0
2009-11-04 16:09:00,65.916,65.922,65.912,65.922,44800000.0
2009-11-04 16:10:00,65.925,65.932,65.924,65.932,41600000.0
2009-11-04 16:11:00,65.941,65.954,65.941,65.95,56000000.0
2009-11-04 16:12:00,65.96,65.994,65.96,65.994,56000000.0
2009-11-04 16:13:00,65.99,65.99,65.977,65.977,60800000.0
2009-11-04 16:14:00,65.974,65.982,65.974,65.981,49600000.0
2009-11-04 16:15:00,65.98,65.981,65.973,65.98,59200000.0
2009-11-04 16:16:00,65.979,65.983,65.97,65.983,67200000.0
2009-11-04 16:17:00,65.992,65.999,65.992,65.996,38400000.0
2009-11-04 16:18:00,65.983,65.985,65.972,65.984,38400000.0
2009-11-04 16:19:00,65.994,65.997,65.984,65.992,22400000.0
2009-11-04 16:20:00,65.984,65.989,65.976,65.976,46400000.0
2009-11-04 16:21:00,65.969,65.979,65.969,65.976,27600000.0
2009-11-04 16:22:00,65.964,65.97,65.961,65.961,42000000.0
2009-11-04 16:23:00,65.966,65.971,65.959,65.964,43200000.0
2009-11-04 16:24:00,65.963,65.963,65.952,65.952,22400000.0
2009-11-04 16:25:00,65.962,65.969,65.961,65.968,33600000.0
2009-11-04 16:26:00,65.974,65.983,65.974,65.983,18000000.0
2009-11-04 16:27:00,65.984,65.989,65.984,65.984,35200000.0
2009-11-04 16:28:00,65.97,65.981,65.97,65.974,27200000.0
2009-11-04 16:29:00,65.967,65.973,65.966,65.971,11200000.0
2009-11-04 16:30:00,65.994,65.994,65.973,65.976,43200000.0
2009-11-04 16:31:00,65.968,65.968,65.947,65.947,41600000.0
2009-11-04 16:32:00,65.962,65.98,65.962,65.98,25600000.0
2009-11-04 16:33:00,65.983,65.99,65.981,65.981,27200000.0
2009-11-04 16:34:00,65.981,65.985,65.968,65.968,35200000.0
2009-11-04 16:35:00,65.955,65.964,65.943,65.943,52800000.0
2009-11-04 16:36:00,65.938,65.946,65.933,65.933,51200000.0
2009-11-04 16:37:00,65.921,65.931,65.915,65.919,41400000.0
2009-11-04 16:38:00,65.919,65.919,65.897,65.898,40000000.0
2009-11-04 16:39:00,65.891,65.894,65.882,65.891,35200000.0
2009-11-04 16:40:00,65.873,65.885,65.863,65.869,56000000.0
2009-11-04 16:41:00,65.861,65.88,65.86,65.877,73600000.0
2009-11-04 16:42:00,65.882,65.882,65.859,65.859,54400000.0
2009-11-04 16:43:00,65.859,65.864,65.853,65.856,17600000.0
2009-11-04 16:44:00,65.843,65.843,65.81,65.811,35200000.0
2009-11-04 16:45:00,65.803,65.827,65.803,65.825,58000000.0
2009-11-04 16:46:00,65.826,65.826,65.8,65.8,67200000.0
2009-11-04 16:47:00,65.803,65.823,65.802,65.822,70200000.0
2009-11-04 16:48:00,65.835,65.883,65.835,65.877,52800000.0
2009-11-04 16:49:00,65.876,65.876,65.843,65.846,36800000.0
2009-11-04 16:50:00,65.835,65.872,65.835,65.872,75200000.0
2009-11-04 16:51:00,65.882,65.883,65.861,65.861,32000000.0
2009-11-04 16:52:00,65.85,65.865,65.85,65.859,46400000.0
2009-11-04 16:53:00,65.86,65.863,65.855,65.855,30400000.0
2009-11-04 16:54:00,65.849,65.86,65.836,65.846,11200000.0
2009-11-04 16:55:00,65.843,65.848,65.839,65.845,27200000.0
2009-11-04 16:56:00,65.86,65.876,65.86,65.863,37200000.0
2009-11-04 16:57:00,65.866,65.866,65.848,65.848,19200000.0
2009-11-04 16:58:00,65.849,65.878,65.849,65.871,52800000.0
2009-11-04 16:59:00,65.889,65.893,65.883,65.893,51200000.0
2009-11-04 17:00:00,65.82,65.82,65.729,65.729,49600000.0
2009-11-04 17:01:00,65.713,65.727,65.695,65.695,40000000.0
2009-11-04 17:02:00,65.681,65.799,65.681,65.799,33600000.0
2009-11-04 17:03:00,65.853,65.888,65.853,65.882,44800000.0
2009-11-04 17:04:00,65.857,65.857,65.774,65.784,41600000.0
2009-11-04 17:05:00,65.755,65.755,65.733,65.737,54400000.0
2009-11-04 17:06:00,65.745,65.748,65.722,65.733,59200000.0
2009-11-04 17:07:00,65.726,65.728,65.693,65.693,35200000.0
2009-11-04 17:08:00,65.659,65.667,65.647,65.647,68800000.0
2009-11-04 17:09:00,65.688,65.698,65.672,65.672,59200000.0
2009-11-04 17:10:00,65.697,65.706,65.688,65.688,25600000.0
2009-11-04 17:11:00,65.68,65.691,65.674,65.691,38400000.0
2009-11-04 17:12:00,65.705,65.739,65.705,65.739,25600000.0
2009-11-04 17:13:00,65.753,65.753,65.733,65.733,28800000.0
2009-11-04 17:14:00,65.733,65.733,65.716,65.716,21800000.0
2009-11-04 17:15:00,65.721,65.721,65.709,65.713,19200000.0
2009-11-04 17:16:00,65.721,65.731,65.717,65.717,26000000.0
2009-11-04 17:17:00,65.727,65.74,65.72,65.72,38800000.0
2009-11-04 17:18:00,65.72,65.72,65.702,65.714,57600000.0
2009-11-04 17:19:00,65.716,65.72,65.707,65.712,24000000.0
2009-11-04 17:20:00,65.726,65.728,65.715,65.715,8000000.0
2009-11-04 17:21:00,65.716,65.73,65.715,65.726,29200000.0
2009-11-04 17:22:00,65.704,65.704,65.678,65.697,19200000.0
2009-11-04 17:23:00,65.707,65.71,65.705,65.71,16400000.0
2009-11-04 17:24:00,65.687,65.687,65.66,65.66,19600000.0
2009-11-04 17:25:00,65.67,65.685,65.669,65.672,17600000.0
2009-11-04 17:26:00,65.676,65.687,65.676,65.676,35200000.0
2009-11-04 17:27:00,65.697,65.697,65.685,65.69,46400000.0
2009-11-04 17:28:00,65.673,65.676,65.668,65.67,32000000.0
2009-11-04 17:29:00,65.662,65.667,65.654,65.659,26600000.0
2009-11-04 17:30:00,65.671,65.708,65.671,65.687,46400000.0
2009-11-04 17:31:00,65.698,65.732,65.696,65.732,88000000.0
2009-11-04 17:32:00,65.731,65.737,65.727,65.727,52800000.0
2009-11-04 17:33:00,65.736,65.736,65.718,65.723,37200000.0
2009-11-04 17:34:00,65.723,65.731,65.72,65.73,64000000.0
2009-11-04 17:35:00,65.728,65.733,65.724,65.728,43200000.0
2009-11-04 17:36:00,65.73,65.736,65.718,65.718,34000000.0
2009-11-04 17:37:00,65.729,65.729,65.724,65.728,49600000.0
2009-11-04 17:38:00,65.737,65.737,65.716,65.716,35200000.0
2009-11-04 17:39:00,65.703,65.714,65.7,65.704,54400000.0
2009-11-04 17:40:00,65.691,65.691,65.66,65.66,75200000.0
2009-11-04 17:41:00,65.67,65.682,65.667,65.682,78400000.0
2009-11-04 17:42:00,65.661,65.67,65.65,65.67,44800000.0
2009-11-04 17:43:00,65.68,65.69,65.679,65.679,41600000.0
2009-11-04 17:44:00,65.676,65.707,65.672,65.69,30400000.0
2009-11-04 17:45:00,65.684,65.715,65.684,65.714,30400000.0
2009-11-04 17:46:00,65.709,65.716,65.697,65.714,41600000.0
2009-11-04 17:47:00,65.717,65.723,65.709,65.719,57600000.0
2009-11-04 17:48:00,65.716,65.725,65.714,65.722,57600000.0
2009-11-04 17:49:00,65.721,65.722,65.702,65.722,46400000.0
2009-11-04 17:50:00,65.742,65.742,65.732,65.732,52800000.0
2009-11-04 17:51:00,65.742,65.752,65.741,65.751,49600000.0
2009-11-04 17:52:00,65.757,65.762,65.751,65.759,43200000.0
2009-11-04 17:53:00,65.762,65.762,65.743,65.744,33600000.0
2009-11-04 17:54:00,65.741,65.753,65.74,65.747,38400000.0
2009-11-04 17:55:00,65.724,65.724,65.707,65.707,40000000.0
2009-11-04 17:56:00,65.716,65.721,65.692,65.692,44800000.0
2009-11-04 17:57:00,65.693,65.7,65.685,65.7,36800000.0
2009-11-04 17:58:00,65.712,65.723,65.712,65.723,57000000.0
2009-11-04 17:59:00,65.73,65.752,65.73,65.752,62800000.0
2009-11-04 18:00:00,65.751,65.751,65.732,65.736,51200000.0
2009-11-04 18:01:00,65.73,65.739,65.73,65.739,32000000.0
2009-11-04 18:02:00,65.736,65.753,65.736,65.75,24000000.0
2009-11-04 18:03:00,65.754,65.759,65.751,65.755,36800000.0
2009-11-04 18:04:00,65.763,65.782,65.763,65.777,33600000.0
2009-11-04 18:05:00,65.789,65.808,65.788,65.808,43200000.0
2009-11-04 18:06:00,65.809,65.814,65.803,65.813,30400000.0
2009-11-04 18:07:00,65.81,65.811,65.804,65.806,35200000.0
2009-11-04 18:08:00,65.813,65.832,65.813,65.83,84800000.0
2009-11-04 18:09:00,65.836,65.836,65.824,65.824,33600000.0
2009-11-04 18:10:00,65.844,65.866,65.844,65.861,35600000.0
2009-11-04 18:11:00,65.863,65.867,65.851,65.851,25600000.0
2009-11-04 18:12:00,65.814,65.842,65.814,65.833,11200000.0
2009-11-04 18:13:00,65.844,65.864,65.844,65.864,27200000.0
2009-11-04 18:14:00,65.859,65.859,65.837,65.837,19200000.0
2009-11-04 18:15:00,65.836,65.836,65.824,65.831,30400000.0
2009-11-04 18:16:00,65.828,65.832,65.819,65.83,56000000.0
2009-11-04 18:17:00,65.833,65.845,65.83,65.837,43200000.0
2009-11-04 18:18:00,65.837,65.845,65.832,65.832,30800000.0
2009-11-04 18:19:00,65.83,65.83,65.821,65.825,46400000.0
2009-11-04 18:20:00,65.807,65.817,65.807,65.815,43600000.0
2009-11-04 18:21:00,65.809,65.836,65.809,65.835,32000000.0
2009-11-04 18:22:00,65.835,65.846,65.835,65.845,33600000.0
2009-11-04 18:23:00,65.865,65.877,65.861,65.871,46400000.0
2009-11-04 18:24:00,65.869,65.876,65.865,65.876,52800000.0
2009-11-04 18:25:00,65.874,65.874,65.851,65.865,33600000.0
2009-11-04 18:26:00,65.876,65.876,65.858,65.861,30400000.0
2009-11-04 18:27:00,65.861,65.861,65.855,65.856,33600000.0
2009-11-04 18:28:00,65.856,65.87,65.856,65.866,12800000.0
2009-11-04 18:29:00,65.874,65.875,65.863,65.875,25600000.0
2009-11-04 18:30:00,65.862,65.872,65.859,65.872,36800000.0
2009-11-04 18:31:00,65.871,65.871,65.863,65.868,74800000.0
2009-11-04 18:32:00,65.866,65.872,65.864,65.869,70400000.0
2009-11-04 18:33:00,65.872,65.877,65.865,65.865,32000000.0
2009-11-04 18:34:00,65.866,65.866,65.857,65.857,19200000.0
2009-11-04 18:35:00,65.849,65.864,65.849,65.859,43200000.0
2009-11-04 18:36:00,65.865,65.865,65.846,65.847,69200000.0
2009-11-04 18:37:00,65.84,65.84,65.828,65.84,36800000.0
2009-11-04 18:38:00,65.813,65.839,65.81,65.82,49600000.0
2009-11-04 18:39:00,65.827,65.827,65.81,65.811,76800000.0
2009-11-04 18:40:00,65.826,65.832,65.819,65.819,65600000.0
2009-11-04 18:41:00,65.803,65.803,65.786,65.787,72000000.0
2009-11-04 18:42:00,65.771,65.772,65.758,65.77,78400000.0
2009-11-04 18:43:00,65.777,65.797,65.771,65.797,49600000.0
2009-11-04 18:44:00,65.802,65.805,65.795,65.795,30400000.0
2009-11-04 18:45:00,65.79,65.811,65.79,65.811,52800000.0
2009-11-04 18:46:00,65.818,65.828,65.815,65.828,78400000.0
2009-11-04 18:47:00,65.836,65.841,65.835,65.835,54400000.0
2009-11-04 18:48:00,65.841,65.851,65.839,65.851,28800000.0
2009-11-04 18:49:00,65.861,65.864,65.85,65.85,24000000.0
2009-11-04 18:50:00,65.857,65.889,65.857,65.889,46800000.0
2009-11-04 18:51:00,65.904,65.911,65.903,65.903,35200000.0
2009-11-04 18:52:00,65.904,65.926,65.904,65.909,19600000.0
2009-11-04 18:53:00,65.901,65.915,65.897,65.902,30400000.0
2009-11-04 18:54:00,65.925,65.937,65.925,65.933,19200000.0
2009-11-04 18:55:00,65.934,65.936,65.92,65.921,22400000.0
2009-11-04 18:56:00,65.919,65.919,65.905,65.914,16000000.0
2009-11-04 18:57:00,65.908,65.919,65.908,65.914,19200000.0
2009-11-04 18:58:00,65.919,65.922,65.912,65.913,32000000.0
2009-11-04 18:59:00,65.904,65.92,65.89,65.903,31400000.0
2009-11-04 19:00:00,65.909,65.913,65.903,65.904,9600000.0
2009-11-04 19:01:00,65.898,65.898,65.881,65.881,19200000.0
2009-11-04 19:02:00,65.883,65.894,65.883,65.893,43200000.0
2009-11-04 19:03:00,65.898,65.898,65.89,65.896,14400000.0
2009-11-04 19:04:00,65.89,65.897,65.887,65.891,40000000.0
2009-11-04 19:05:00,65.888,65.892,65.886,65.892,22400000.0
2009-11-04 19:06:00,65.89,65.89,65.864,65.864,56400000.0
2009-11-04 19:07:00,65.858,65.858,65.843,65.843,35200000.0
2009-11-04 19:08:00,65.829,65.833,65.824,65.824,22400000.0
2009-11-04 19:09:00,65.826,65.833,65.819,65.819,46400000.0
2009-11-04 19:10:00,65.819,65.834,65.819,65.832,20800000.0
2009-11-04 19:11:00,65.833,65.833,65.797,65.797,30400000.0
2009-11-04 19:12:00,65.796,65.804,65.794,65.804,24000000.0
2009-11-04 19:13:00,65.793,65.815,65.788,65.808,30400000.0
2009-11-04 19:14:00,65.784,65.804,65.784,65.798,36800000.0
2009-11-04 19:15:00,65.806,65.806,65.794,65.799,25600000.0
2009-11-04 19:16:00,65.811,65.824,65.802,65.824,35200000.0
2009-11-04 19:17:00,65.813,65.819,65.797,65.797,12800000.0
2009-11-04 19:18:00,65.812,65.812,65.805,65.811,32000000.0
2009-11-04 19:19:00,65.835,65.849,65.834,65.845,25600000.0
2009-11-04 19:20:00,65.819,65.842,65.819,65.839,14400000.0
2009-11-04 19:21:00,65.835,65.839,65.813,65.839,17600000.0
2009-11-04 19:22:00,65.846,65.859,65.842,65.859,14800000.0
2009-11-04 19:23:00,65.867,65.899,65.867,65.899,12800000.0
2009-11-04 19:24:00,65.896,65.896,65.881,65.887,48400000.0
2009-11-04 19:25:00,65.894,65.906,65.893,65.901,49600000.0
2009-11-04 19:26:00,65.901,65.901,65.892,65.892,42000000.0
2009-11-04 19:27:00,65.883,65.892,65.881,65.881,27600000.0
2009-11-04 19:28:00,65.883,65.89,65.883,65.885,36800000.0
2009-11-04 19:29:00,65.878,65.883,65.868,65.868,33600000.0
2009-11-04 19:30:00,65.879,65.879,65.86,65.868,48000000.0
2009-11-04 19:31:00,65.852,65.872,65.852,65.857,20800000.0
2009-11-04 19:32:00,65.864,65.871,65.859,65.866,40000000.0
2009-11-04 19:33:00,65.862,65.862,65.852,65.858,32000000.0
2009-11-04 19:34:00,65.859,65.861,65.847,65.854,52800000.0
2009-11-04 19:35:00,65.842,65.844,65.83,65.833,26000000.0
2009-11-04 19:36:00,65.828,65.842,65.828,65.832,24000000.0
2009-11-04 19:37:00,65.853,65.853,65.837,65.851,30400000.0
2009-11-04 19:38:00,65.858,65.863,65.855,65.863,22400000.0
2009-11-04 19:39:00,65.862,65.862,65.849,65.857,11200000.0
2009-11-04 19:40:00,65.855,65.872,65.853,65.872,22400000.0
2009-11-04 19:41:00,65.889,65.891,65.877,65.879,10600000.0
2009-11-04 19:42:00,65.873,65.883,65.873,65.883,11200000.0
2009-11-04 19:43:00,65.895,65.903,65.895,65.903,19200000.0
2009-11-04 19:44:00,65.897,65.897,65.878,65.883,40000000.0
2009-11-04 19:45:00,65.9,65.925,65.9,65.924,12800000.0
2009-11-04 19:46:00,65.927,65.938,65.927,65.938,14400000.0
2009-11-04 19:47:00,65.936,65.936,65.922,65.922,22400000.0
2009-11-04 19:48:00,65.911,65.914,65.891,65.898,22400000.0
2009-11-04 19:49:00,65.913,65.922,65.913,65.917,30400000.0
2009-11-04 19:50:00,65.911,65.918,65.907,65.908,19200000.0
2009-11-04 19:51:00,65.905,65.905,65.898,65.899,16000000.0
2009-11-04 19:52:00,65.905,65.908,65.89,65.89,12800000.0
2009-11-04 19:53:00,65.901,65.907,65.901,65.904,12800000.0
2009-11-04 19:54:00,65.915,65.917,65.912,65.912,11200000.0
2009-11-04 19:55:00,65.909,65.918,65.904,65.911,36800000.0
2009-11-04 19:56:00,65.882,65.899,65.882,65.898,11200000.0
2009-11-04 19:57:00,65.917,65.924,65.913,65.92,16000000.0
2009-11-04 19:58:00,65.886,65.91,65.886,65.91,11200000.0
2009-11-04 19:59:00,65.906,65.906,65.885,65.903,20800000.0
2009-11-04 20:00:00,65.91,65.917,65.909,65.917,17600000.0
2009-11-04 20:01:00,65.914,65.923,65.906,65.915,11200000.0
2009-11-04 20:02:00,65.926,65.932,65.924,65.932,17600000.0
2009-11-04 20:03:00,65.932,65.932,65.926,65.929,28800000.0
2009-11-04 20:04:00,65.89,65.918,65.89,65.918,30400000.0
2009-11-04 20:05:00,65.916,65.923,65.91,65.922,19200000.0
2009-11-04 20:06:00,65.919,65.919,65.898,65.898,16000000.0
2009-11-04 20:07:00,65.88,65.902,65.88,65.882,13200000.0
2009-11-04 20:08:00,65.886,65.907,65.886,65.907,38400000.0
2009-11-04 20:09:00,65.9,65.903,65.895,65.9,66000000.0
2009-11-04 20:10:00,65.914,65.928,65.914,65.924,19200000.0
2009-11-04 20:11:00,65.917,65.917,65.903,65.908,28800000.0
2009-11-04 20:12:00,65.848,65.893,65.848,65.883,25600000.0
2009-11-04 20:13:00,65.89,65.895,65.88,65.88,27200000.0
2009-11-04 20:14:00,65.876,65.881,65.873,65.881,12800000.0
2009-11-04 20:15:00,65.875,65.875,65.864,65.864,11200000.0
2009-11-04 20:16:00,65.832,65.857,65.832,65.857,28800000.0
2009-11-04 20:17:00,65.87,65.872,65.856,65.869,33600000.0
2009-11-04 20:18:00,65.875,65.875,65.863,65.863,32400000.0
2009-11-04 20:19:00,65.863,65.879,65.863,65.87,12800000.0
2009-11-04 20:20:00,65.864,65.875,65.858,65.862,19200000.0
2009-11-04 20:21:00,65.881,65.886,65.875,65.886,8000000.0
2009-11-04 20:22:00,65.867,65.867,65.851,65.851,9600000.0
2009-11-04 20:23:00,65.84,65.85,65.84,65.845,9600000.0
2009-11-04 20:24:00,65.841,65.852,65.841,65.845,13200000.0
2009-11-04 20:25:00,65.865,65.865,65.845,65.846,14400000.0
2009-11-04 20:26:00,65.825,65.828,65.821,65.824,16000000.0
2009-11-04 20:27:00,65.818,65.835,65.818,65.835,14400000.0
2009-11-04 20:28:00,65.843,65.844,65.833,65.843,17600000.0
2009-11-04 20:29:00,65.869,65.875,65.869,65.869,8000000.0
2009-11-04 20:30:00,65.858,65.869,65.858,65.868,27200000.0
2009-11-04 20:31:00,65.862,65.871,65.855,65.855,12800000.0
2009-11-04 20:32:00,65.871,65.877,65.868,65.868,9600000.0
2009-11-04 20:33:00,65.864,65.866,65.857,65.861,16000000.0
2009-11-04 20:34:00,65.859,65.87,65.859,65.866,8000000.0
2009-11-04 20:35:00,65.866,65.884,65.866,65.884,14400000.0
2009-11-04 20:36:00,65.892,65.897,65.883,65.886,16000000.0
2009-11-04 20:37:00,65.872,65.872,65.856,65.857,12800000.0
2009-11-04 20:38:00,65.887,65.887,65.877,65.877,9600000.0
2009-11-04 20:39:00,65.859,65.868,65.857,65.868,9600000.0
2009-11-04 20:40:00,65.871,65.876,65.862,65.876,8000000.0
2009-11-04 20:41:00,65.878,65.878,65.864,65.867,11200000.0
2009-11-04 20:42:00,65.864,65.874,65.864,65.872,11200000.0
2009-11-04 20:43:00,65.877,65.877,65.865,65.867,11200000.0
2009-11-04 20:44:00,65.859,65.859,65.855,65.857,8000000.0
2009-11-04 20:45:00,65.866,65.891,65.866,65.889,12800000.0
2009-11-04 20:46:00,65.893,65.896,65.89,65.895,9600000.0
2009-11-04 20:47:00,65.896,65.92,65.893,65.92,12800000.0
2009-11-04 20:48:00,65.927,65.927,65.913,65.92,17600000.0
2009-11-04 20:49:00,65.926,65.938,65.926,65.938,19200000.0
2009-11-04 20:50:00,65.908,65.941,65.908,65.933,16000000.0
2009-11-04 20:51:00,65.938,65.945,65.924,65.931,28800000.0
2009-11-04 20:52:00,65.938,65.951,65.938,65.94,12800000.0
2009-11-04 20:53:00,65.923,65.923,65.914,65.914,11200000.0
2009-11-04 20:54:00,65.935,65.939,65.933,65.939,11200000.0
2009-11-04 20:55:00,65.946,65.969,65.946,65.969,16000000.0
2009-11-04 20:56:00,65.974,65.979,65.971,65.978,12800000.0
2009-11-04 20:57:00,65.979,65.982,65.975,65.977,22400000.0
2009-11-04 20:58:00,65.961,65.967,65.957,65.957,16000000.0
2009-11-04 20:59:00,65.939,65.97,65.939,65.97,8000000.0
2009-11-04 21:00:00,65.982,65.994,65.978,65.994,17600000.0
2009-11-04 21:01:00,65.996,66.045,65.996,66.033,17600000.0
2009-11-04 21:02:00,66.034,66.052,66.033,66.052,9600000.0
2009-11-04 21:03:00,66.04,66.05,66.04,66.042,14400000.0
2009-11-04 21:04:00,66.05,66.058,66.05,66.051,8000000.0
2009-11-04 21:05:00,66.066,66.068,66.056,66.064,14400000.0
2009-11-04 21:06:00,66.083,66.086,66.077,66.077,11200000.0
2009-11-04 21:07:00,66.082,66.1,66.082,66.094,14400000.0
2009-11-04 21:08:00,66.084,66.102,66.077,66.102,15400000.0
2009-11-04 21:09:00,66.107,66.143,66.107,66.118,22400000.0
2009-11-04 21:10:00,66.103,66.11,66.09,66.09,12800000.0
2009-11-04 21:11:00,66.088,66.088,66.072,66.072,17600000.0
2009-11-04 21:12:00,66.053,66.053,66.035,66.053,9000000.0
2009-11-04 21:13:00,66.056,66.114,66.055,66.114,12800000.0
2009-11-04 21:14:00,66.116,66.116,66.041,66.041,25600000.0
2009-11-04 21:15:00,66.013,66.234,66.007,66.234,32400000.0
2009-11-04 21:16:00,66.304,66.304,66.236,66.236,19600000.0
2009-11-04 21:17:00,66.196,66.196,66.094,66.094,17600000.0
2009-11-04 21:18:00,66.083,66.09,66.049,66.049,22400000.0
2009-11-04 21:19:00,66.111,66.182,66.111,66.122,13200000.0
2009-11-04 21:20:00,66.049,66.059,65.928,65.928,9600000.0
2009-11-04 21:21:00,65.952,66.225,65.952,66.225,8000000.0
2009-11-04 21:22:00,66.212,66.244,66.197,66.228,11200000.0
2009-11-04 21:23:00,66.271,66.324,66.271,66.313,16000000.0
2009-11-04 21:24:00,66.269,66.269,66.172,66.172,11200000.0
2009-11-04 21:25:00,66.118,66.145,66.071,66.145,17600000.0
2009-11-04 21:26:00,66.143,66.143,66.119,66.127,24000000.0
2009-11-04 21:27:00,66.141,66.142,66.059,66.059,22400000.0
2009-11-04 21:28:00,66.038,66.038,65.931,65.931,30800000.0
2009-11-04 21:29:00,65.926,65.93,65.888,65.888,27200000.0
2009-11-04 21:30:00,65.86,65.872,65.86,65.867,8000000.0
2009-11-04 21:31:00,65.878,65.954,65.878,65.954,16000000.0
2009-11-04 21:32:00,65.956,65.956,65.917,65.917,12800000.0
2009-11-04 21:33:00,65.949,65.989,65.949,65.989,8000000.0
2009-11-04 21:34:00,66.004,66.088,66.003,66.088,12800000.0
2009-11-04 21:35:00,66.105,66.116,66.053,66.053,14400000.0
2009-11-04 21:36:00,66.031,66.119,66.031,66.116,11200000.0
2009-11-04 21:37:00,66.126,66.126,66.048,66.048,16000000.0
2009-11-04 21:38:00,66.065,66.09,66.065,66.079,7400000.0
2009-11-04 21:39:00,66.097,66.121,66.097,66.121,11200000.0
2009-11-04 21:40:00,66.096,66.096,66.071,66.076,12800000.0
2009-11-04 21:41:00,66.092,66.162,66.086,66.162,12800000.0
2009-11-04 21:42:00,66.16,66.227,66.16,66.227,8000000.0
2009-11-04 21:43:00,66.244,66.316,66.244,66.316,12800000.0
2009-11-04 21:44:00,66.323,66.323,66.274,66.274,16000000.0
2009-11-04 21:45:00,66.258,66.292,66.258,66.292,17600000.0
2009-11-04 21:46:00,66.3,66.304,66.282,66.282,8000000.0
2009-11-04 21:47:00,66.29,66.29,66.261,66.261,11200000.0
2009-11-04 21:48:00,66.257,66.257,66.232,66.232,35200000.0
2009-11-04 21:49:00,66.254,66.279,66.254,66.271,12800000.0
2009-11-04 21:50:00,66.275,66.282,66.264,66.264,11200000.0
2009-11-04 21:51:00,66.304,66.369,66.304,66.369,9600000.0
2009-11-04 21:52:00,66.352,66.352,66.319,66.32,22400000.0
2009-11-04 21:53:00,66.325,66.344,66.325,66.336,24000000.0
2009-11-04 21:54:00,66.333,66.333,66.311,66.311,8000000.0
2009-11-04 21:55:00,66.294,66.294,66.262,66.262,12800000.0
2009-11-04 21:56:00,66.252,66.252,66.175,66.175,16000000.0
2009-11-04 21:57:00,66.152,66.169,66.152,66.152,11200000.0
2009-11-04 21:58:00,66.183,66.214,66.183,66.214,28800000.0
2009-11-04 21:59:00,66.224,66.245,66.222,66.222,35200000.0
2009-11-04 22:00:00,66.183,66.21,66.183,66.199,11200000.0
2009-11-04 22:01:00,66.191,66.191,66.167,66.167,19200000.0
2009-11-04 22:02:00,66.139,66.139,66.084,66.084,8000000.0
2009-11-04 22:03:00,66.081,66.107,66.081,66.097,17600000.0
2009-11-04 22:04:00,66.086,66.086,66.08,66.084,8000000.0
2009-11-04 22:05:00,66.086,66.112,66.083,66.112,13800000.0
2009-11-04 22:06:00,66.115,66.123,66.115,66.123,12800000.0
2009-11-04 22:07:00,66.134,66.145,66.134,66.145,16000000.0
2009-11-04 22:08:00,66.139,66.145,66.123,66.145,17600000.0
2009-11-04 22:09:00,66.131,66.168,66.131,66.14,12800000.0
2009-11-04 22:10:00,66.115,66.158,66.115,66.158,22800000.0
2009-11-04 22:11:00,66.176,66.176,66.164,66.164,9600000.0
2009-11-04 22:12:00,66.141,66.141,66.088,66.088,12800000.0
2009-11-04 22:13:00,66.09,66.099,66.09,66.098,16000000.0
2009-11-04 22:14:00,66.107,66.123,66.107,66.121,11200000.0
2009-11-04 22:15:00,66.129,66.161,66.129,66.161,14400000.0
2009-11-04 22:16:00,66.164,66.168,66.164,66.164,9600000.0
2009-11-04 22:17:00,66.14,66.14,66.135,66.135,19200000.0
2009-11-04 22:18:00,66.136,66.145,66.119,66.143,11200000.0
2009-11-04 22:19:00,66.156,66.161,66.149,66.153,12800000.0
2009-11-04 22:20:00,66.163,66.17,66.138,66.138,12800000.0
2009-11-04 22:21:00,66.146,66.15,66.138,66.148,11200000.0
2009-11-04 22:22:00,66.139,66.139,66.133,66.134,11200000.0
2009-11-04 22:23:00,66.124,66.126,66.115,66.115,9600000.0
2009-11-04 22:24:00,66.113,66.113,66.101,66.101,11200000.0
2009-11-04 22:25:00,66.105,66.105,66.089,66.101,16000000.0
2009-11-04 22:26:00,66.124,66.129,66.12,66.12,11200000.0
2009-11-04 22:27:00,66.116,66.121,66.116,66.116,12800000.0
2009-11-04 22:28:00,66.12,66.13,66.12,66.12,11200000.0
2009-11-04 22:29:00,66.123,66.123,66.104,66.106,16000000.0
2009-11-04 22:30:00,66.108,66.111,66.106,66.107,8000000.0
2009-11-04 22:31:00,66.103,66.103,66.074,66.074,11200000.0
2009-11-04 22:32:00,66.063,66.063,66.032,66.05,12800000.0
2009-11-04 22:33:00,66.047,66.05,66.039,66.047,33600000.0
2009-11-04 22:34:00,66.032,66.032,66.0,66.006,25600000.0
2009-11-04 22:35:00,66.015,66.045,66.015,66.042,32000000.0
2009-11-04 22:36:00,66.033,66.038,66.021,66.021,42600000.0
2009-11-04 22:37:00,66.017,66.017,66.004,66.004,25600000.0
2009-11-04 22:38:00,65.999,65.999,65.973,65.973,19200000.0
2009-11-04 22:39:00,65.955,65.955,65.938,65.946,11600000.0
2009-11-04 22:40:00,65.955,65.965,65.951,65.96,16000000.0
2009-11-04 22:41:00,65.947,65.947,65.9,65.9,8000000.0
2009-11-04 22:42:00,65.885,65.895,65.885,65.895,14400000.0
2009-11-04 22:43:00,65.883,65.883,65.852,65.864,16000000.0
2009-11-04 22:44:00,65.874,65.879,65.874,65.879,8000000.0
2009-11-04 22:45:00,65.873,65.873,65.838,65.838,16000000.0
2009-11-04 22:46:00,65.833,65.862,65.833,65.862,12800000.0
2009-11-04 22:47:00,65.856,65.883,65.856,65.883,11200000.0
2009-11-04 22:48:00,65.876,65.876,65.839,65.846,17600000.0
2009-11-04 22:49:00,65.851,65.875,65.847,65.847,12800000.0
2009-11-04 22:50:00,65.833,65.833,65.815,65.815,9600000.0
2009-11-04 22:51:00,65.83,65.836,65.824,65.836,14400000.0
2009-11-04 22:52:00,65.834,65.859,65.834,65.859,11200000.0
2009-11-04 22:53:00,65.859,65.866,65.859,65.866,12800000.0
2009-11-04 22:54:00,65.881,65.893,65.877,65.877,12800000.0
2009-11-04 22:55:00,65.847,65.847,65.801,65.801,12800000.0
2009-11-04 22:56:00,65.794,65.795,65.773,65.794,16000000.0
2009-11-04 22:57:00,65.785,65.789,65.768,65.768,12800000.0
2009-11-04 22:58:00,65.746,65.746,65.739,65.743,14400000.0
2009-11-04 22:59:00,65.761,65.765,65.75,65.75,8000000.0
2009-11-04 23:00:00,65.755,65.774,65.748,65.774,17600000.0
2009-11-04 23:01:00,65.765,65.765,65.75,65.751,8000000.0
2009-11-04 23:02:00,65.749,65.77,65.747,65.764,11200000.0
2009-11-04 23:03:00,65.76,65.826,65.76,65.826,16000000.0
2009-11-04 23:04:00,65.845,65.857,65.845,65.857,14400000.0
2009-11-04 23:05:00,65.868,65.876,65.863,65.863,33600000.0
2009-11-04 23:06:00,65.863,65.869,65.863,65.869,12800000.0
2009-11-04 23:07:00,65.883,65.909,65.883,65.909,12800000.0
2009-11-04 23:08:00,65.894,65.894,65.884,65.887,16000000.0
2009-11-04 23:09:00,65.891,65.896,65.885,65.885,17600000.0
2009-11-04 23:10:00,65.886,65.888,65.878,65.888,12800000.0
2009-11-04 23:11:00,65.908,65.91,65.905,65.91,11200000.0
2009-11-04 23:12:00,65.915,65.925,65.915,65.924,20800000.0
2009-11-04 23:13:00,65.939,65.939,65.918,65.92,12800000.0
2009-11-04 23:14:00,65.922,65.933,65.922,65.933,11200000.0
2009-11-04 23:15:00,65.936,65.94,65.906,65.906,13200000.0
2009-11-04 23:16:00,65.889,65.89,65.873,65.875,16000000.0
2009-11-04 23:17:00,65.862,65.878,65.862,65.869,12800000.0
2009-11-04 23:18:00,65.865,65.87,65.865,65.87,8000000.0
2009-11-04 23:19:00,65.877,65.877,65.862,65.868,12800000.0
2009-11-04 23:20:00,65.836,65.858,65.832,65.858,14400000.0
2009-11-04 23:21:00,65.865,65.871,65.858,65.868,16000000.0
2009-11-04 23:22:00,65.87,65.874,65.869,65.872,8000000.0
2009-11-04 23:23:00,65.873,65.878,65.869,65.869,11200000.0
2009-11-04 23:24:00,65.866,65.866,65.847,65.852,11200000.0
2009-11-04 23:25:00,65.862,65.869,65.861,65.861,17600000.0
2009-11-04 23:26:00,65.882,65.882,65.872,65.873,12200000.0
2009-11-04 23:27:00,65.87,65.876,65.866,65.872,11200000.0
2009-11-04 23:28:00,65.843,65.87,65.84,65.87,9600000.0
2009-11-04 23:29:00,65.873,65.891,65.873,65.891,12800000.0
2009-11-04 23:30:00,65.91,65.916,65.904,65.904,14400000.0
2009-11-04 23:31:00,65.907,65.907,65.892,65.892,9600000.0
2009-11-04 23:32:00,65.88,65.892,65.88,65.885,11600000.0
2009-11-04 23:33:00,65.885,65.895,65.879,65.895,11200000.0
2009-11-04 23:34:00,65.856,65.884,65.856,65.884,12800000.0
2009-11-04 23:35:00,65.893,65.898,65.892,65.894,16000000.0
2009-11-04 23:36:00,65.892,65.892,65.862,65.862,12800000.0
2009-11-04 23:37:00,65.859,65.859,65.847,65.851,8000000.0
2009-11-04 23:38:00,65.847,65.866,65.845,65.866,14400000.0
2009-11-04 23:39:00,65.868,65.868,65.86,65.866,12800000.0
2009-11-04 23:40:00,65.874,65.886,65.865,65.87,35200000.0
2009-11-04 23:41:00,65.868,65.877,65.868,65.87,12200000.0
2009-11-04 23:42:00,65.872,65.877,65.867,65.877,9600000.0
2009-11-04 23:43:00,65.865,65.865,65.85,65.85,8000000.0
2009-11-04 23:44:00,65.83,65.832,65.817,65.819,11200000.0
2009-11-04 23:45:00,65.696,65.696,65.554,65.57,9000000.0
2009-11-04 23:46:00,65.565,65.585,65.529,65.583,11200000.0
2009-11-04 23:47:00,65.647,65.652,65.644,65.652,9600000.0
2009-11-04 23:48:00,65.631,65.676,65.631,65.676,8000000.0
2009-11-04 23:49:00,65.726,65.749,65.726,65.749,16000000.0
2009-11-04 23:50:00,65.76,65.765,65.757,65.765,12800000.0
2009-11-04 23:51:00,65.761,65.769,65.756,65.756,12800000.0
2009-11-04 23:52:00,65.749,65.755,65.74,65.752,12800000.0
2009-11-04 23:53:00,65.758,65.758,65.736,65.744,9600000.0
2009-11-04 23:54:00,65.761,65.769,65.738,65.757,14400000.0
2009-11-04 23:55:00,65.742,65.742,65.695,65.696,8000000.0
2009-11-04 23:56:00,65.695,65.721,65.695,65.721,12800000.0
2009-11-04 23:57:00,65.725,65.733,65.719,65.727,11200000.0
2009-11-04 23:58:00,65.712,65.721,65.705,65.705,8000000.0
2009-11-04 23:59:00,65.705,65.705,65.672,65.672,11200000.0
2009-11-05 00:00:00,65.642,65.653,65.639,65.646,17600000.0
2009-11-05 00:01:00,65.651,65.666,65.651,65.666,12800000.0
2009-11-05 00:02:00,65.655,65.658,65.627,65.648,11200000.0
2009-11-05 00:03:00,65.657,65.667,65.646,65.646,12800000.0
2009-11-05 00:04:00,65.632,65.67,65.632,65.67,9000000.0
2009-11-05 00:05:00,65.661,65.673,65.647,65.65,16000000.0
2009-11-05 00:06:00,65.656,65.671,65.65,65.67,11200000.0
2009-11-05 00:07:00,65.68,65.694,65.679,65.694,9600000.0
2009-11-05 00:08:00,65.693,65.699,65.679,65.68,11200000.0
2009-11-05 00:09:00,65.71,65.71,65.698,65.698,8000000.0
2009-11-05 00:10:00,65.693,65.7,65.692,65.693,33600000.0
2009-11-05 00:11:00,65.702,65.702,65.687,65.687,16000000.0
2009-11-05 00:12:00,65.664,65.669,65.664,65.665,12800000.0
2009-11-05 00:13:00,65.677,65.683,65.677,65.682,14400000.0
2009-11-05 00:14:00,65.687,65.687,65.666,65.666,24000000.0
2009-11-05 00:15:00,65.66,65.664,65.652,65.652,28800000.0
2009-11-05 00:16:00,65.659,65.67,65.658,65.658,14400000.0
2009-11-05 00:17:00,65.658,65.658,65.651,65.651,9600000.0
2009-11-05 00:18:00,65.653,65.659,65.653,65.654,12800000.0
2009-11-05 00:19:00,65.658,65.661,65.652,65.652,12800000.0
2009-11-05 00:20:00,65.643,65.65,65.643,65.648,17600000.0
2009-11-05 00:21:00,65.66,65.671,65.66,65.671,8000000.0
2009-11-05 00:22:00,65.656,65.67,65.653,65.653,17000000.0
2009-11-05 00:23:00,65.639,65.64,65.634,65.634,8000000.0
2009-11-05 00:24:00,65.621,65.644,65.621,65.639,14400000.0
2009-11-05 00:25:00,65.654,65.662,65.641,65.662,16000000.0
2009-11-05 00:26:00,65.648,65.661,65.646,65.649,11200000.0
2009-11-05 00:27:00,65.646,65.647,65.64,65.643,9600000.0
2009-11-05 00:28:00,65.65,65.657,65.649,65.657,32000000.0
2009-11-05 00:29:00,65.671,65.671,65.655,65.655,12800000.0
2009-11-05 00:30:00,65.655,65.673,65.654,65.673,11200000.0
2009-11-05 00:31:00,65.67,65.675,65.661,65.661,8000000.0
2009-11-05 00:32:00,65.671,65.683,65.668,65.683,12800000.0
2009-11-05 00:33:00,65.67,65.67,65.641,65.641,12800000.0
2009-11-05 00:34:00,65.682,65.686,65.663,65.686,19200000.0
2009-11-05 00:35:00,65.687,65.694,65.678,65.69,28800000.0
2009-11-05 00:36:00,65.691,65.691,65.681,65.684,14400000.0
2009-11-05 00:37:00,65.688,65.688,65.658,65.658,12800000.0
2009-11-05 00:38:00,65.696,65.699,65.608,65.699,12800000.0
2009-11-05 00:39:00,65.687,65.693,65.684,65.689,12800000.0
2009-11-05 00:40:00,65.683,65.695,65.675,65.688,11200000.0
2009-11-05 00:41:00,65.694,65.698,65.687,65.687,12800000.0
2009-11-05 00:42:00,65.66,65.688,65.66,65.687,12800000.0
2009-11-05 00:43:00,65.682,65.696,65.666,65.666,11200000.0
2009-11-05 00:44:00,65.699,65.714,65.694,65.706,8000000.0
2009-11-05 00:45:00,65.699,65.712,65.697,65.712,11200000.0
2009-11-05 00:46:00,65.718,65.726,65.715,65.726,9600000.0
2009-11-05 00:47:00,65.728,65.729,65.718,65.721,12800000.0
2009-11-05 00:48:00,65.723,65.739,65.723,65.739,11200000.0
2009-11-05 00:49:00,65.74,65.74,65.708,65.708,16000000.0
2009-11-05 00:50:00,65.71,65.726,65.709,65.726,22400000.0
2009-11-05 00:51:00,65.728,65.734,65.721,65.722,17600000.0
2009-11-05 00:52:00,65.713,65.715,65.705,65.705,8000000.0
2009-11-05 00:53:00,65.718,65.718,65.702,65.708,11200000.0
2009-11-05 00:54:00,65.716,65.724,65.714,65.724,11200000.0
2009-11-05 00:55:00,65.711,65.72,65.711,65.715,28800000.0
2009-11-05 00:56:00,65.717,65.724,65.717,65.72,8000000.0
2009-11-05 00:57:00,65.722,65.731,65.722,65.728,11200000.0
2009-11-05 00:58:00,65.73,65.754,65.73,65.751,12800000.0
2009-11-05 00:59:00,65.734,65.745,65.734,65.745,11200000.0
2009-11-05 01:00:00,65.741,65.744,65.734,65.74,16000000.0
2009-11-05 01:01:00,65.737,65.737,65.709,65.729,17600000.0
2009-11-05 01:02:00,65.741,65.741,65.736,65.736,11200000.0
2009-11-05 01:03:00,65.717,65.717,65.702,65.702,22400000.0
2009-11-05 01:04:00,65.708,65.72,65.708,65.718,12800000.0
2009-11-05 01:05:00,65.711,65.722,65.711,65.716,30400000.0
2009-11-05 01:06:00,65.684,65.718,65.684,65.711,12800000.0
2009-11-05 01:07:00,65.705,65.705,65.686,65.691,11200000.0
2009-11-05 01:08:00,65.683,65.683,65.67,65.676,16000000.0
2009-11-05 01:09:00,65.662,65.687,65.66,65.687,9600000.0
2009-11-05 01:10:00,65.691,65.691,65.686,65.688,12800000.0
2009-11-05 01:11:00,65.687,65.688,65.666,65.666,11200000.0
2009-11-05 01:12:00,65.654,65.656,65.641,65.649,17600000.0
2009-11-05 01:13:00,65.668,65.668,65.657,65.658,17600000.0
2009-11-05 01:14:00,65.66,65.66,65.637,65.637,9600000.0
2009-11-05 01:15:00,65.634,65.652,65.634,65.651,17600000.0
2009-11-05 01:16:00,65.655,65.655,65.647,65.647,25600000.0
2009-11-05 01:17:00,65.635,65.643,65.614,65.643,11200000.0
2009-11-05 01:18:00,65.654,65.654,65.643,65.645,12800000.0
2009-11-05 01:19:00,65.644,65.645,65.628,65.628,8000000.0
2009-11-05 01:20:00,65.613,65.639,65.613,65.615,19200000.0
2009-11-05 01:21:00,65.639,65.646,65.639,65.646,8000000.0
2009-11-05 01:22:00,65.631,65.644,65.624,65.64,14400000.0
2009-11-05 01:23:00,65.64,65.64,65.621,65.628,16000000.0
2009-11-05 01:24:00,65.652,65.666,65.652,65.666,12800000.0
2009-11-05 01:25:00,65.668,65.668,65.661,65.663,11200000.0
2009-11-05 01:26:00,65.65,65.65,65.639,65.64,14400000.0
2009-11-05 01:27:00,65.637,65.645,65.637,65.645,12800000.0
2009-11-05 01:28:00,65.627,65.646,65.625,65.641,14400000.0
2009-11-05 01:29:00,65.631,65.637,65.623,65.637,16000000.0
2009-11-05 01:30:00,65.642,65.65,65.642,65.65,11200000.0
2009-11-05 01:31:00,65.65,65.65,65.628,65.63,17600000.0
2009-11-05 01:32:00,65.657,65.66,65.654,65.658,12800000.0
2009-11-05 01:33:00,65.654,65.654,65.637,65.637,11200000.0
2009-11-05 01:34:00,65.661,65.664,65.655,65.664,24000000.0
2009-11-05 01:35:00,65.649,65.649,65.627,65.628,8000000.0
2009-11-05 01:36:00,65.655,65.655,65.643,65.645,14400000.0
2009-11-05 01:37:00,65.642,65.648,65.623,65.623,16000000.0
2009-11-05 01:38:00,65.611,65.631,65.611,65.616,17600000.0
2009-11-05 01:39:00,65.611,65.611,65.588,65.588,14400000.0
2009-11-05 01:40:00,65.593,65.606,65.593,65.598,25600000.0
2009-11-05 01:41:00,65.588,65.588,65.567,65.574,12800000.0
2009-11-05 01:42:00,65.575,65.58,65.571,65.575,12800000.0
2009-11-05 01:43:00,65.574,65.577,65.573,65.575,12800000.0
2009-11-05 01:44:00,65.569,65.574,65.569,65.573,8000000.0
2009-11-05 01:45:00,65.581,65.587,65.581,65.587,12800000.0
2009-11-05 01:46:00,65.587,65.587,65.58,65.58,9600000.0
2009-11-05 01:47:00,65.587,65.589,65.562,65.563,19200000.0
2009-11-05 01:48:00,65.527,65.527,65.491,65.507,12800000.0
2009-11-05 01:49:00,65.513,65.513,65.468,65.47,12800000.0
2009-11-05 01:50:00,65.464,65.472,65.461,65.468,14400000.0
2009-11-05 01:51:00,65.471,65.486,65.471,65.486,17600000.0
2009-11-05 01:52:00,65.479,65.479,65.465,65.471,20800000.0
2009-11-05 01:53:00,65.469,65.532,65.469,65.532,17600000.0
2009-11-05 01:54:00,65.529,65.53,65.521,65.529,12800000.0
2009-11-05 01:55:00,65.53,65.534,65.52,65.522,11200000.0
2009-11-05 01:56:00,65.502,65.502,65.491,65.491,12800000.0
2009-11-05 01:57:00,65.49,65.497,65.49,65.497,19200000.0
2009-11-05 01:58:00,65.502,65.509,65.495,65.495,11200000.0
2009-11-05 01:59:00,65.487,65.487,65.477,65.477,11200000.0
2009-11-05 02:00:00,65.419,65.419,65.36,65.362,9600000.0
2009-11-05 02:01:00,65.359,65.372,65.356,65.372,17600000.0
2009-11-05 02:02:00,65.368,65.368,65.345,65.345,11200000.0
2009-11-05 02:03:00,65.32,65.323,65.303,65.307,8000000.0
2009-11-05 02:04:00,65.292,65.295,65.292,65.293,8000000.0
2009-11-05 02:05:00,65.304,65.306,65.297,65.306,12800000.0
2009-11-05 02:06:00,65.308,65.321,65.308,65.321,14400000.0
2009-11-05 02:07:00,65.314,65.314,65.298,65.301,12800000.0
2009-11-05 02:08:00,65.296,65.309,65.285,65.309,7400000.0
2009-11-05 02:09:00,65.324,65.326,65.301,65.303,16000000.0
2009-11-05 02:10:00,65.295,65.309,65.295,65.302,16000000.0
2009-11-05 02:11:00,65.315,65.335,65.298,65.335,12200000.0
2009-11-05 02:12:00,65.339,65.345,65.324,65.339,17600000.0
2009-11-05 02:13:00,65.336,65.336,65.311,65.313,8000000.0
2009-11-05 02:14:00,65.306,65.312,65.306,65.311,8000000.0
2009-11-05 02:15:00,65.306,65.307,65.294,65.298,11200000.0
2009-11-05 02:16:00,65.292,65.292,65.284,65.284,11600000.0
2009-11-05 02:17:00,65.292,65.314,65.292,65.31,9600000.0
2009-11-05 02:18:00,65.306,65.325,65.306,65.325,12800000.0
2009-11-05 02:19:00,65.311,65.321,65.311,65.321,12800000.0
2009-11-05 02:20:00,65.314,65.318,65.224,65.317,12800000.0
2009-11-05 02:21:00,65.298,65.298,65.259,65.259,8000000.0
2009-11-05 02:22:00,65.258,65.271,65.256,65.256,14400000.0
2009-11-05 02:23:00,65.26,65.262,65.255,65.256,9600000.0
2009-11-05 02:24:00,65.25,65.25,65.22,65.22,11200000.0
2009-11-05 02:25:00,65.227,65.231,65.225,65.225,8000000.0
2009-11-05 02:26:00,65.203,65.235,65.203,65.227,12800000.0
2009-11-05 02:27:00,65.241,65.241,65.225,65.225,11200000.0
2009-11-05 02:28:00,65.218,65.218,65.205,65.209,12800000.0
2009-11-05 02:29:00,65.19,65.194,65.178,65.178,11200000.0
2009-11-05 02:30:00,65.178,65.205,65.178,65.205,12800000.0
2009-11-05 02:31:00,65.227,65.24,65.227,65.238,8400000.0
2009-11-05 02:32:00,65.252,65.275,65.252,65.269,11200000.0
2009-11-05 02:33:00,65.272,65.272,65.254,65.268,11200000.0
2009-11-05 02:34:00,65.257,65.282,65.257,65.282,9600000.0
2009-11-05 02:35:00,65.285,65.291,65.285,65.287,9000000.0
2009-11-05 02:36:00,65.272,65.307,65.272,65.307,12800000.0
2009-11-05 02:37:00,65.314,65.344,65.314,65.335,12800000.0
2009-11-05 02:38:00,65.351,65.367,65.345,65.356,17600000.0
2009-11-05 02:39:00,65.347,65.347,65.337,65.337,8000000.0
2009-11-05 02:40:00,65.321,65.321,65.302,65.302,9600000.0
2009-11-05 02:41:00,65.301,65.311,65.3,65.311,11200000.0
2009-11-05 02:42:00,65.308,65.326,65.304,65.326,11200000.0
2009-11-05 02:43:00,65.345,65.367,65.345,65.367,9600000.0
2009-11-05 02:44:00,65.381,65.388,65.378,65.384,11200000.0
2009-11-05 02:45:00,65.39,65.392,65.387,65.387,11200000.0
2009-11-05 02:46:00,65.375,65.375,65.346,65.349,11200000.0
2009-11-05 02:47:00,65.334,65.344,65.331,65.334,12800000.0
2009-11-05 02:48:00,65.342,65.343,65.254,65.254,11200000.0
2009-11-05 02:49:00,65.348,65.355,65.344,65.348,17600000.0
2009-11-05 02:50:00,65.351,65.357,65.336,65.347,12800000.0
2009-11-05 02:51:00,65.339,65.342,65.323,65.328,11200000.0
2009-11-05 02:52:00,65.325,65.325,65.292,65.292,11200000.0
2009-11-05 02:53:00,65.284,65.289,65.26,65.26,11200000.0
2009-11-05 02:54:00,65.256,65.283,65.256,65.262,12800000.0
2009-11-05 02:55:00,65.274,65.296,65.274,65.292,11200000.0
2009-11-05 02:56:00,65.276,65.292,65.276,65.282,11200000.0
2009-11-05 02:57:00,65.294,65.296,65.284,65.292,11200000.0
2009-11-05 02:58:00,65.277,65.277,65.186,65.186,11200000.0
2009-11-05 02:59:00,65.248,65.257,65.248,65.249,11200000.0
2009-11-05 03:00:00,65.233,65.233,65.194,65.198,12800000.0
2009-11-05 03:01:00,65.201,65.219,65.197,65.219,10600000.0
2009-11-05 03:02:00,65.221,65.221,65.198,65.199,17600000.0
2009-11-05 03:03:00,65.194,65.207,65.194,65.204,14400000.0
2009-11-05 03:04:00,65.209,65.216,65.205,65.211,11200000.0
2009-11-05 03:05:00,65.19,65.193,65.172,65.193,16000000.0
2009-11-05 03:06:00,65.188,65.188,65.175,65.175,16000000.0
2009-11-05 03:07:00,65.196,65.222,65.194,65.194,12800000.0
2009-11-05 03:08:00,65.193,65.214,65.193,65.214,11200000.0
2009-11-05 03:09:00,65.215,65.226,65.215,65.217,11200000.0
2009-11-05 03:10:00,65.212,65.219,65.201,65.213,16000000.0
2009-11-05 03:11:00,65.204,65.204,65.174,65.174,17600000.0
2009-11-05 03:12:00,65.162,65.162,65.134,65.134,11200000.0
2009-11-05 03:13:00,65.135,65.135,65.117,65.117,8000000.0
2009-11-05 03:14:00,65.115,65.115,65.108,65.112,9600000.0
2009-11-05 03:15:00,65.119,65.12,65.115,65.115,9600000.0
2009-11-05 03:16:00,65.116,65.135,65.116,65.135,8400000.0
2009-11-05 03:17:00,65.144,65.208,65.144,65.208,11200000.0
2009-11-05 03:18:00,65.201,65.201,65.177,65.177,11200000.0
2009-11-05 03:19:00,65.185,65.197,65.185,65.197,12800000.0
2009-11-05 03:20:00,65.198,65.198,65.191,65.192,9600000.0
2009-11-05 03:21:00,65.188,65.188,65.165,65.166,14400000.0
2009-11-05 03:22:00,65.161,65.167,65.158,65.167,9600000.0
2009-11-05 03:23:00,65.168,65.169,65.16,65.16,12800000.0
2009-11-05 03:24:00,65.157,65.157,65.151,65.153,11200000.0
2009-11-05 03:25:00,65.149,65.172,65.149,65.168,17600000.0
2009-11-05 03:26:00,65.157,65.162,65.137,65.162,11200000.0
2009-11-05 03:27:00,65.153,65.153,65.133,65.133,9600000.0
2009-11-05 03:28:00,65.131,65.134,65.126,65.129,9600000.0
2009-11-05 03:29:00,65.111,65.125,65.111,65.117,12800000.0
2009-11-05 03:30:00,65.117,65.117,65.111,65.112,8000000.0
2009-11-05 03:31:00,65.103,65.109,65.097,65.097,12800000.0
2009-11-05 03:32:00,65.075,65.082,65.075,65.079,12800000.0
2009-11-05 03:33:00,65.077,65.083,65.075,65.075,11200000.0
2009-11-05 03:34:00,65.075,65.08,65.065,65.079,11200000.0
2009-11-05 03:35:00,65.075,65.075,65.063,65.063,9600000.0
2009-11-05 03:36:00,65.054,65.059,65.048,65.056,12800000.0
2009-11-05 03:37:00,65.062,65.069,65.059,65.065,12800000.0
2009-11-05 03:38:00,65.063,65.063,65.043,65.043,9600000.0
2009-11-05 03:39:00,65.022,65.022,65.003,65.003,8000000.0
2009-11-05 03:40:00,65.0,65.002,64.995,65.002,9600000.0
2009-11-05 03:41:00,65.021,65.021,65.012,65.012,11200000.0
2009-11-05 03:42:00,65.025,65.041,65.025,65.041,12800000.0
2009-11-05 03:43:00,65.068,65.079,65.067,65.077,8000000.0
2009-11-05 03:44:00,65.073,65.08,65.073,65.08,11200000.0
2009-11-05 03:45:00,65.078,65.08,65.05,65.05,11200000.0
2009-11-05 03:46:00,65.04,65.04,65.024,65.038,12800000.0
2009-11-05 03:47:00,65.043,65.057,65.043,65.05,11200000.0
2009-11-05 03:48:00,65.055,65.059,65.054,65.059,11200000.0
2009-11-05 03:49:00,65.066,65.066,65.052,65.062,12800000.0
2009-11-05 03:50:00,65.059,65.059,65.042,65.052,12800000.0
2009-11-05 03:51:00,65.049,65.058,65.048,65.058,12800000.0
2009-11-05 03:52:00,65.062,65.07,65.056,65.061,16000000.0
2009-11-05 03:53:00,65.073,65.076,65.06,65.068,11200000.0
2009-11-05 03:54:00,65.086,65.099,65.08,65.096,12800000.0
2009-11-05 03:55:00,65.099,65.105,65.09,65.101,14400000.0
2009-11-05 03:56:00,65.115,65.122,65.114,65.122,12000000.0
2009-11-05 03:57:00,65.11,65.123,65.11,65.123,12800000.0
2009-11-05 03:58:00,65.124,65.137,65.124,65.137,11200000.0
2009-11-05 03:59:00,65.136,65.169,65.136,65.164,12800000.0
2009-11-05 04:00:00,65.188,65.191,65.175,65.189,17600000.0
2009-11-05 04:01:00,65.175,65.19,65.17,65.19,11200000.0
2009-11-05 04:02:00,65.193,65.193,65.176,65.187,12800000.0
2009-11-05 04:03:00,65.19,65.19,65.172,65.172,12800000.0
2009-11-05 04:04:00,65.163,65.167,65.158,65.163,12800000.0
2009-11-05 04:05:00,65.155,65.163,65.155,65.156,11200000.0
2009-11-05 04:06:00,65.136,65.139,65.114,65.114,14400000.0
2009-11-05 04:07:00,65.107,65.107,65.081,65.083,14400000.0
2009-11-05 04:08:00,65.095,65.104,65.095,65.104,9600000.0
2009-11-05 04:09:00,65.1,65.11,65.097,65.11,11200000.0
2009-11-05 04:10:00,65.125,65.133,65.122,65.13,17600000.0
2009-11-05 04:11:00,65.121,65.125,65.112,65.119,8000000.0
2009-11-05 04:12:00,65.116,65.127,65.116,65.127,12800000.0
2009-11-05 04:13:00,65.116,65.126,65.11,65.11,11200000.0
2009-11-05 04:14:00,65.125,65.13,65.118,65.118,16000000.0
2009-11-05 04:15:00,65.133,65.146,65.132,65.146,12800000.0
2009-11-05 04:16:00,65.149,65.154,65.135,65.141,11200000.0
2009-11-05 04:17:00,65.15,65.15,65.141,65.143,14400000.0
2009-11-05 04:18:00,65.137,65.142,65.127,65.129,14400000.0
2009-11-05 04:19:00,65.133,65.138,65.119,65.123,12800000.0
2009-11-05 04:20:00,65.141,65.154,65.141,65.145,12800000.0
2009-11-05 04:21:00,65.141,65.146,65.128,65.146,11200000.0
2009-11-05 04:22:00,65.156,65.173,65.153,65.169,16000000.0
2009-11-05 04:23:00,65.155,65.17,65.15,65.165,12800000.0
2009-11-05 04:24:00,65.175,65.179,65.169,65.174,12800000.0
2009-11-05 04:25:00,65.167,65.183,65.155,65.179,16000000.0
2009-11-05 04:26:00,65.182,65.188,65.18,65.18,12800000.0
2009-11-05 04:27:00,65.184,65.184,65.166,65.17,17600000.0
2009-11-05 04:28:00,65.162,65.162,65.155,65.158,11600000.0
2009-11-05 04:29:00,65.162,65.18,65.154,65.18,12800000.0
2009-11-05 04:30:00,65.176,65.204,65.176,65.204,11200000.0
2009-11-05 04:31:00,65.212,65.212,65.199,65.209,12800000.0
2009-11-05 04:32:00,65.213,65.213,65.196,65.213,16000000.0
2009-11-05 04:33:00,65.211,65.211,65.185,65.185,16000000.0
2009-11-05 04:34:00,65.198,65.218,65.123,65.218,11200000.0
2009-11-05 04:35:00,65.217,65.217,65.198,65.198,12800000.0
2009-11-05 04:36:00,65.195,65.205,65.195,65.204,11200000.0
2009-11-05 04:37:00,65.198,65.201,65.192,65.197,12800000.0
2009-11-05 04:38:00,65.186,65.201,65.185,65.185,12800000.0
2009-11-05 04:39:00,65.183,65.194,65.174,65.189,12800000.0
2009-11-05 04:40:00,65.191,65.202,65.191,65.192,12800000.0
2009-11-05 04:41:00,65.194,65.194,65.186,65.186,8000000.0
2009-11-05 04:42:00,65.156,65.172,65.149,65.149,9600000.0
2009-11-05 04:43:00,65.181,65.183,65.179,65.181,12800000.0
2009-11-05 04:44:00,65.178,65.178,65.171,65.174,12800000.0
2009-11-05 04:45:00,65.177,65.177,65.17,65.176,8000000.0
2009-11-05 04:46:00,65.181,65.196,65.181,65.196,8000000.0
2009-11-05 04:47:00,65.203,65.203,65.198,65.2,8000000.0
2009-11-05 04:48:00,65.212,65.212,65.195,65.195,17600000.0
2009-11-05 04:49:00,65.197,65.201,65.191,65.191,8000000.0
2009-11-05 04:50:00,65.174,65.174,65.166,65.168,11200000.0
2009-11-05 04:51:00,65.163,65.163,65.148,65.153,9600000.0
2009-11-05 04:52:00,65.148,65.163,65.148,65.149,12800000.0
2009-11-05 04:53:00,65.14,65.157,65.14,65.15,17600000.0
2009-11-05 04:54:00,65.162,65.166,65.146,65.163,10600000.0
2009-11-05 04:55:00,65.173,65.176,65.171,65.174,11200000.0
2009-11-05 04:56:00,65.167,65.167,65.154,65.161,17600000.0
2009-11-05 04:57:00,65.161,65.166,65.157,65.157,12800000.0
2009-11-05 04:58:00,65.154,65.162,65.154,65.16,11200000.0
2009-11-05 04:59:00,65.159,65.159,65.15,65.15,12800000.0
2009-11-05 05:00:00,65.147,65.152,65.134,65.152,11200000.0
2009-11-05 05:01:00,65.145,65.145,65.132,65.142,14400000.0
2009-11-05 05:02:00,65.15,65.154,65.136,65.136,11200000.0
2009-11-05 05:03:00,65.155,65.161,65.144,65.159,12800000.0
2009-11-05 05:04:00,65.135,65.135,65.122,65.122,12800000.0
2009-11-05 05:05:00,65.118,65.127,65.116,65.124,11200000.0
2009-11-05 05:06:00,65.133,65.144,65.131,65.143,11200000.0
2009-11-05 05:07:00,65.129,65.147,65.129,65.137,9600000.0
2009-11-05 05:08:00,65.127,65.127,65.099,65.099,12800000.0
2009-11-05 05:09:00,65.097,65.102,65.097,65.1,11200000.0
2009-11-05 05:10:00,65.107,65.107,65.092,65.097,11200000.0
2009-11-05 05:11:00,65.062,65.085,65.062,65.075,12800000.0
2009-11-05 05:12:00,65.092,65.094,65.071,65.071,12800000.0
2009-11-05 05:13:00,65.057,65.057,65.016,65.016,12800000.0
2009-11-05 05:14:00,64.999,65.009,64.987,65.005,12800000.0
2009-11-05 05:15:00,65.015,65.018,64.997,65.017,8000000.0
2009-11-05 05:16:00,65.022,65.039,65.022,65.039,11200000.0
2009-11-05 05:17:00,65.014,65.02,65.013,65.02,11200000.0
2009-11-05 05:18:00,65.008,65.034,65.008,65.027,12800000.0
2009-11-05 05:19:00,65.017,65.037,65.017,65.037,9600000.0
2009-11-05 05:20:00,65.007,65.038,65.007,65.037,11200000.0
2009-11-05 05:21:00,65.03,65.044,65.017,65.038,17600000.0
2009-11-05 05:22:00,65.032,65.053,65.032,65.053,15400000.0
2009-11-05 05:23:00,65.041,65.06,65.024,65.024,12800000.0
2009-11-05 05:24:00,65.044,65.048,65.031,65.046,11200000.0
2009-11-05 05:25:00,65.037,65.037,65.006,65.007,9600000.0
2009-11-05 05:26:00,65.049,65.049,65.039,65.041,12200000.0
2009-11-05 05:27:00,65.034,65.038,65.028,65.028,12800000.0
2009-11-05 05:28:00,65.024,65.024,64.997,65.008,16000000.0
2009-11-05 05:29:00,65.009,65.012,64.953,64.953,12800000.0
2009-11-05 05:30:00,64.948,64.975,64.948,64.967,9600000.0
2009-11-05 05:31:00,65.019,65.019,65.005,65.005,8000000.0
2009-11-05 05:32:00,64.989,64.989,64.967,64.967,17600000.0
2009-11-05 05:33:00,64.968,64.973,64.967,64.973,11200000.0
2009-11-05 05:34:00,64.946,64.961,64.939,64.96,17600000.0
2009-11-05 05:35:00,64.967,64.97,64.964,64.964,12800000.0
2009-11-05 05:36:00,64.964,64.964,64.93,64.932,12800000.0
2009-11-05 05:37:00,64.921,64.927,64.914,64.927,11200000.0
2009-11-05 05:38:00,64.931,64.939,64.924,64.939,12800000.0
2009-11-05 05:39:00,64.928,64.932,64.919,64.919,11200000.0
2009-11-05 05:40:00,64.918,64.918,64.895,64.895,14400000.0
2009-11-05 05:41:00,64.879,64.879,64.871,64.872,8000000.0
2009-11-05 05:42:00,64.856,64.866,64.853,64.859,11200000.0
2009-11-05 05:43:00,64.86,64.86,64.825,64.825,12800000.0
2009-11-05 05:44:00,64.812,64.817,64.804,64.817,12800000.0
2009-11-05 05:45:00,64.825,64.836,64.823,64.833,16000000.0
2009-11-05 05:46:00,64.829,64.833,64.826,64.833,8000000.0
2009-11-05 05:47:00,64.836,64.848,64.827,64.844,11200000.0
2009-11-05 05:48:00,64.858,64.908,64.858,64.908,14400000.0
2009-11-05 05:49:00,64.912,64.922,64.912,64.918,17600000.0
2009-11-05 05:50:00,64.918,64.921,64.91,64.914,11200000.0
2009-11-05 05:51:00,64.928,64.928,64.915,64.924,11200000.0
2009-11-05 05:52:00,64.938,64.956,64.933,64.944,12800000.0
2009-11-05 05:53:00,64.947,64.966,64.947,64.966,17600000.0
2009-11-05 05:54:00,64.988,64.992,64.981,64.983,17600000.0
2009-11-05 05:55:00,64.987,64.989,64.914,64.914,11200000.0
2009-11-05 05:56:00,64.999,65.001,64.989,64.996,11200000.0
2009-11-05 05:57:00,65.0,65.003,64.996,64.996,12800000.0
2009-11-05 05:58:00,64.991,64.991,64.983,64.983,12800000.0
2009-11-05 05:59:00,64.983,64.986,64.971,64.986,12800000.0
2009-11-05 06:00:00,64.987,64.995,64.983,64.983,13800000.0
2009-11-05 06:01:00,64.985,65.001,64.985,64.992,16000000.0
2009-11-05 06:02:00,64.993,64.993,64.983,64.983,12800000.0
2009-11-05 06:03:00,64.991,65.004,64.991,65.004,12800000.0
2009-11-05 06:04:00,64.999,65.01,64.999,65.001,11200000.0
2009-11-05 06:05:00,64.999,65.011,64.996,65.01,14400000.0
2009-11-05 06:06:00,65.014,65.014,65.004,65.005,17600000.0
2009-11-05 06:07:00,65.017,65.037,65.016,65.037,12800000.0
2009-11-05 06:08:00,64.942,65.039,64.942,65.039,9600000.0
2009-11-05 06:09:00,65.041,65.044,65.037,65.044,11200000.0
2009-11-05 06:10:00,65.042,65.042,65.031,65.037,12800000.0
2009-11-05 06:11:00,65.038,65.041,65.026,65.026,9600000.0
2009-11-05 06:12:00,65.022,65.025,65.009,65.025,12800000.0
2009-11-05 06:13:00,65.022,65.028,65.02,65.02,8000000.0
2009-11-05 06:14:00,65.007,65.021,65.007,65.014,14400000.0
2009-11-05 06:15:00,64.999,65.016,64.996,65.008,9600000.0
2009-11-05 06:16:00,64.982,65.015,64.982,65.015,9600000.0
2009-11-05 06:17:00,65.015,65.031,65.015,65.031,17600000.0
2009-11-05 06:18:00,65.029,65.029,65.023,65.023,14400000.0
2009-11-05 06:19:00,65.011,65.011,64.998,65.003,12800000.0
2009-11-05 06:20:00,65.015,65.018,65.009,65.018,9600000.0
2009-11-05 06:21:00,65.02,65.02,65.014,65.019,8000000.0
2009-11-05 06:22:00,65.011,65.019,65.007,65.019,12800000.0
2009-11-05 06:23:00,65.007,65.013,65.005,65.009,17600000.0
2009-11-05 06:24:00,65.009,65.019,65.009,65.017,11200000.0
2009-11-05 06:25:00,65.01,65.017,65.01,65.017,9600000.0
2009-11-05 06:26:00,65.029,65.033,65.019,65.019,11200000.0
2009-11-05 06:27:00,65.023,65.023,65.01,65.015,11200000.0
2009-11-05 06:28:00,65.011,65.025,65.011,65.018,11200000.0
2009-11-05 06:29:00,65.026,65.028,65.018,65.022,12800000.0
2009-11-05 06:30:00,65.008,65.008,64.984,64.984,12800000.0
2009-11-05 06:31:00,65.001,65.005,64.999,65.003,12800000.0
2009-11-05 06:32:00,65.0,65.0,64.989,64.989,11200000.0
2009-11-05 06:33:00,64.992,64.992,64.971,64.975,17600000.0
2009-11-05 06:34:00,64.979,64.986,64.974,64.982,11200000.0
2009-11-05 06:35:00,64.984,64.984,64.975,64.983,9600000.0
2009-11-05 06:36:00,64.96,64.985,64.959,64.985,18000000.0
2009-11-05 06:37:00,64.984,64.988,64.973,64.988,12800000.0
2009-11-05 06:38:00,64.96,64.978,64.96,64.972,11200000.0
2009-11-05 06:39:00,64.972,64.987,64.958,64.958,9600000.0
2009-11-05 06:40:00,64.978,64.992,64.978,64.992,12800000.0
2009-11-05 06:41:00,64.989,64.99,64.976,64.977,13200000.0
2009-11-05 06:42:00,64.975,64.997,64.975,64.979,12800000.0
2009-11-05 06:43:00,64.991,64.998,64.984,64.994,8000000.0
2009-11-05 06:44:00,65.008,65.018,65.0,65.018,17600000.0
2009-11-05 06:45:00,65.018,65.018,65.005,65.005,12800000.0
2009-11-05 06:46:00,65.022,65.032,65.022,65.023,11200000.0
2009-11-05 06:47:00,65.024,65.024,65.013,65.013,12200000.0
2009-11-05 06:48:00,64.98,65.011,64.98,65.01,12800000.0
2009-11-05 06:49:00,65.01,65.017,64.994,65.011,12800000.0
2009-11-05 06:50:00,65.006,65.006,64.995,65.006,12800000.0
2009-11-05 06:51:00,65.012,65.012,64.994,65.005,11200000.0
2009-11-05 06:52:00,65.01,65.014,65.003,65.014,12200000.0
2009-11-05 06:53:00,65.014,65.014,65.002,65.008,8000000.0
2009-11-05 06:54:00,64.996,65.004,64.99,65.004,14400000.0
2009-11-05 06:55:00,65.01,65.016,65.007,65.007,11200000.0
2009-11-05 06:56:00,64.996,65.007,64.996,65.007,12800000.0
2009-11-05 06:57:00,65.013,65.018,65.005,65.006,11200000.0
2009-11-05 06:58:00,65.008,65.019,65.005,65.01,17600000.0
2009-11-05 06:59:00,65.01,65.014,64.995,65.012,13200000.0
2009-11-05 07:00:00,65.014,65.018,64.929,65.004,14400000.0
2009-11-05 07:01:00,65.019,65.031,65.019,65.023,17600000.0
2009-11-05 07:02:00,65.02,65.03,65.02,65.022,11200000.0
2009-11-05 07:03:00,65.029,65.038,65.029,65.03,11200000.0
2009-11-05 07:04:00,65.029,65.032,65.028,65.03,11200000.0
2009-11-05 07:05:00,65.03,65.03,65.015,65.016,8000000.0
2009-11-05 07:06:00,65.021,65.038,65.021,65.037,12800000.0
2009-11-05 07:07:00,65.041,65.051,65.041,65.051,11200000.0
2009-11-05 07:08:00,65.065,65.079,65.065,65.076,11200000.0
2009-11-05 07:09:00,65.075,65.081,65.075,65.075,12800000.0
2009-11-05 07:10:00,65.065,65.069,65.06,65.068,11200000.0
2009-11-05 07:11:00,65.073,65.082,65.068,65.081,12800000.0
2009-11-05 07:12:00,65.077,65.083,65.072,65.073,11200000.0
2009-11-05 07:13:00,65.08,65.08,65.06,65.06,9600000.0
2009-11-05 07:14:00,65.048,65.048,65.033,65.039,9600000.0
2009-11-05 07:15:00,65.029,65.041,65.029,65.041,11200000.0
2009-11-05 07:16:00,65.046,65.046,65.035,65.041,12800000.0
2009-11-05 07:17:00,65.048,65.054,65.043,65.054,12800000.0
2009-11-05 07:18:00,65.05,65.064,65.05,65.064,8000000.0
2009-11-05 07:19:00,65.077,65.08,65.072,65.079,12800000.0
2009-11-05 07:20:00,65.07,65.074,65.063,65.063,14400000.0
2009-11-05 07:21:00,65.048,65.048,65.025,65.025,13200000.0
2009-11-05 07:22:00,65.031,65.036,65.031,65.034,11200000.0
2009-11-05 07:23:00,65.034,65.034,65.026,65.028,11200000.0
2009-11-05 07:24:00,65.032,65.04,65.027,65.027,9600000.0
2009-11-05 07:25:00,65.044,65.045,65.007,65.024,14400000.0
2009-11-05 07:26:00,65.034,65.044,65.028,65.042,16000000.0
2009-11-05 07:27:00,65.028,65.034,65.019,65.03,12800000.0
2009-11-05 07:28:00,65.044,65.044,65.03,65.034,12800000.0
2009-11-05 07:29:00,65.036,65.051,65.035,65.035,14400000.0
2009-11-05 07:30:00,65.029,65.041,65.027,65.038,12800000.0
2009-11-05 07:31:00,65.037,65.052,65.037,65.048,17600000.0
2009-11-05 07:32:00,65.053,65.053,65.04,65.04,12800000.0
2009-11-05 07:33:00,65.046,65.046,65.022,65.022,9600000.0
2009-11-05 07:34:00,65.036,65.042,65.018,65.042,12800000.0
2009-11-05 07:35:00,65.051,65.07,65.051,65.07,16000000.0
2009-11-05 07:36:00,65.083,65.102,65.083,65.102,14800000.0
2009-11-05 07:37:00,65.116,65.125,65.116,65.12,8000000.0
2009-11-05 07:38:00,65.12,65.125,65.115,65.125,11200000.0
2009-11-05 07:39:00,65.11,65.119,65.11,65.119,11200000.0
2009-11-05 07:40:00,65.123,65.144,65.123,65.144,9600000.0
2009-11-05 07:41:00,65.153,65.199,65.153,65.199,12800000.0
2009-11-05 07:42:00,65.205,65.21,65.204,65.208,12800000.0
2009-11-05 07:43:00,65.207,65.219,65.206,65.213,12800000.0
2009-11-05 07:44:00,65.215,65.231,65.215,65.231,11200000.0
2009-11-05 07:45:00,65.231,65.231,65.209,65.217,12800000.0
2009-11-05 07:46:00,65.211,65.218,65.202,65.211,17600000.0
2009-11-05 07:47:00,65.222,65.222,65.193,65.193,14400000.0
2009-11-05 07:48:00,65.191,65.191,65.184,65.189,8000000.0
2009-11-05 07:49:00,65.195,65.205,65.193,65.197,17600000.0
2009-11-05 07:50:00,65.177,65.205,65.177,65.203,8000000.0
2009-11-05 07:51:00,65.199,65.199,65.183,65.189,12800000.0
2009-11-05 07:52:00,65.19,65.214,65.19,65.214,16000000.0
2009-11-05 07:53:00,65.221,65.221,65.213,65.216,11200000.0
2009-11-05 07:54:00,65.21,65.216,65.205,65.205,12800000.0
2009-11-05 07:55:00,65.186,65.208,65.186,65.208,12800000.0
2009-11-05 07:56:00,65.224,65.246,65.224,65.246,8000000.0
2009-11-05 07:57:00,65.244,65.252,65.242,65.242,9600000.0
2009-11-05 07:58:00,65.236,65.243,65.213,65.213,11200000.0
2009-11-05 07:59:00,65.205,65.215,65.202,65.211,12200000.0
2009-11-05 08:00:00,65.209,65.218,65.196,65.218,8000000.0
2009-11-05 08:01:00,65.207,65.234,65.207,65.234,11200000.0
2009-11-05 08:02:00,65.243,65.243,65.231,65.231,8000000.0
2009-11-05 08:03:00,65.246,65.246,65.234,65.234,11200000.0
2009-11-05 08:04:00,65.23,65.23,65.207,65.208,11200000.0
2009-11-05 08:05:00,65.193,65.2,65.191,65.198,14400000.0
2009-11-05 08:06:00,65.188,65.197,65.173,65.173,9600000.0
2009-11-05 08:07:00,65.179,65.183,65.158,65.158,8000000.0
2009-11-05 08:08:00,65.176,65.185,65.163,65.181,12800000.0
2009-11-05 08:09:00,65.172,65.182,65.157,65.157,12800000.0
2009-11-05 08:10:00,65.134,65.134,65.115,65.134,12800000.0
2009-11-05 08:11:00,65.143,65.145,65.133,65.138,11200000.0
2009-11-05 08:12:00,65.133,65.139,65.128,65.138,16000000.0
2009-11-05 08:13:00,65.135,65.139,65.131,65.131,8000000.0
2009-11-05 08:14:00,65.129,65.133,65.095,65.112,12800000.0
2009-11-05 08:15:00,65.132,65.132,65.108,65.128,16000000.0
2009-11-05 08:16:00,65.131,65.14,65.128,65.14,11200000.0
2009-11-05 08:17:00,65.13,65.136,65.114,65.135,12800000.0
2009-11-05 08:18:00,65.147,65.161,65.142,65.161,12800000.0
2009-11-05 08:19:00,65.17,65.179,65.167,65.171,9600000.0
2009-11-05 08:20:00,65.173,65.175,65.17,65.172,11600000.0
2009-11-05 08:21:00,65.177,65.177,65.166,65.167,9600000.0
2009-11-05 08:22:00,65.179,65.185,65.177,65.182,11200000.0
2009-11-05 08:23:00,65.179,65.187,65.179,65.187,11200000.0
2009-11-05 08:24:00,65.182,65.184,65.171,65.172,18000000.0
2009-11-05 08:25:00,65.174,65.177,65.173,65.176,9600000.0
2009-11-05 08:26:00,65.168,65.175,65.16,65.175,12800000.0
2009-11-05 08:27:00,65.177,65.187,65.165,65.18,16000000.0
2009-11-05 08:28:00,65.18,65.19,65.178,65.185,17600000.0
2009-11-05 08:29:00,65.188,65.188,65.186,65.186,8000000.0
2009-11-05 08:30:00,65.178,65.187,65.178,65.185,11200000.0
2009-11-05 08:31:00,65.177,65.181,65.164,65.164,12800000.0
2009-11-05 08:32:00,65.151,65.172,65.151,65.165,11200000.0
2009-11-05 08:33:00,65.162,65.168,65.159,65.159,11200000.0
2009-11-05 08:34:00,65.156,65.161,65.155,65.158,9600000.0
2009-11-05 08:35:00,65.16,65.163,65.152,65.154,17600000.0
2009-11-05 08:36:00,65.158,65.162,65.152,65.162,9600000.0
2009-11-05 08:37:00,65.164,65.168,65.159,65.164,9600000.0
2009-11-05 08:38:00,65.139,65.154,65.132,65.15,16000000.0
2009-11-05 08:39:00,65.154,65.154,65.134,65.134,14400000.0
2009-11-05 08:40:00,65.108,65.11,65.1,65.107,16000000.0
2009-11-05 08:41:00,65.1,65.11,65.096,65.096,17600000.0
2009-11-05 08:42:00,65.095,65.095,65.071,65.074,13200000.0
2009-11-05 08:43:00,65.065,65.065,65.043,65.043,12800000.0
2009-11-05 08:44:00,65.035,65.035,64.998,64.998,12800000.0
2009-11-05 08:45:00,64.987,64.987,64.95,64.95,9600000.0
2009-11-05 08:46:00,64.926,64.929,64.922,64.927,11200000.0
2009-11-05 08:47:00,64.944,64.946,64.93,64.93,11200000.0
2009-11-05 08:48:00,64.939,64.944,64.935,64.943,17600000.0
2009-11-05 08:49:00,64.949,64.949,64.931,64.936,17600000.0
2009-11-05 08:50:00,64.929,64.929,64.899,64.899,12800000.0
2009-11-05 08:51:00,64.905,64.906,64.886,64.904,17600000.0
2009-11-05 08:52:00,64.905,64.905,64.895,64.897,9600000.0
2009-11-05 08:53:00,64.881,64.881,64.858,64.874,16000000.0
2009-11-05 08:54:00,64.87,64.885,64.87,64.884,13800000.0
2009-11-05 08:55:00,64.871,64.871,64.796,64.796,9600000.0
2009-11-05 08:56:00,64.794,64.804,64.79,64.804,12800000.0
2009-11-05 08:57:00,64.808,64.81,64.795,64.795,11200000.0
2009-11-05 08:58:00,64.794,64.826,64.794,64.824,12800000.0
2009-11-05 08:59:00,64.811,64.818,64.798,64.812,18000000.0
2009-11-05 09:00:00,64.774,64.774,64.736,64.736,17600000.0
2009-11-05 09:01:00,64.708,64.708,64.69,64.699,11200000.0
2009-11-05 09:02:00,64.711,64.73,64.711,64.716,11200000.0
2009-11-05 09:03:00,64.74,64.766,64.74,64.766,16000000.0
2009-11-05 09:04:00,64.793,64.809,64.793,64.795,11200000.0
2009-11-05 09:05:00,64.797,64.819,64.797,64.814,11200000.0
2009-11-05 09:06:00,64.817,64.817,64.79,64.808,12800000.0
2009-11-05 09:07:00,64.811,64.811,64.796,64.796,9600000.0
2009-11-05 09:08:00,64.774,64.774,64.741,64.741,12800000.0
2009-11-05 09:09:00,64.737,64.754,64.735,64.75,17600000.0
2009-11-05 09:10:00,64.758,64.758,64.722,64.722,12800000.0
2009-11-05 09:11:00,64.75,64.769,64.75,64.765,12800000.0
2009-11-05 09:12:00,64.719,64.776,64.719,64.753,12800000.0
2009-11-05 09:13:00,64.781,64.822,64.781,64.822,9600000.0
2009-11-05 09:14:00,64.829,64.84,64.828,64.829,11200000.0
2009-11-05 09:15:00,64.83,64.837,64.83,64.837,11200000.0
2009-11-05 09:16:00,64.855,64.87,64.855,64.87,12800000.0
2009-11-05 09:17:00,64.891,64.9,64.889,64.9,11200000.0
2009-11-05 09:18:00,64.906,64.906,64.875,64.875,14400000.0
2009-11-05 09:19:00,64.849,64.849,64.824,64.835,12800000.0
2009-11-05 09:20:00,64.831,64.831,64.807,64.807,16000000.0
2009-11-05 09:21:00,64.771,64.771,64.734,64.735,11200000.0
2009-11-05 09:22:00,64.737,64.737,64.715,64.715,17600000.0
2009-11-05 09:23:00,64.723,64.742,64.723,64.736,13600000.0
2009-11-05 09:24:00,64.726,64.731,64.71,64.713,13200000.0
2009-11-05 09:25:00,64.695,64.699,64.688,64.688,9600000.0
2009-11-05 09:26:00,64.675,64.691,64.668,64.691,11200000.0
2009-11-05 09:27:00,64.7,64.712,64.698,64.698,11200000.0
2009-11-05 09:28:00,64.676,64.686,64.673,64.686,12800000.0
2009-11-05 09:29:00,64.684,64.69,64.684,64.685,11200000.0
2009-11-05 09:30:00,64.678,64.681,64.674,64.679,12800000.0
2009-11-05 09:31:00,64.68,64.689,64.68,64.689,16000000.0
2009-11-05 09:32:00,64.679,64.697,64.674,64.687,14400000.0
2009-11-05 09:33:00,64.699,64.703,64.682,64.682,12800000.0
2009-11-05 09:34:00,64.683,64.688,64.682,64.682,11200000.0
2009-11-05 09:35:00,64.672,64.689,64.669,64.672,12800000.0
2009-11-05 09:36:00,64.688,64.714,64.688,64.71,16000000.0
2009-11-05 09:37:00,64.66,64.728,64.66,64.697,8000000.0
2009-11-05 09:38:00,64.678,64.678,64.666,64.671,11200000.0
2009-11-05 09:39:00,64.678,64.681,64.671,64.681,12800000.0
2009-11-05 09:40:00,64.683,64.687,64.683,64.683,8000000.0
2009-11-05 09:41:00,64.683,64.685,64.668,64.668,11200000.0
2009-11-05 09:42:00,64.651,64.672,64.645,64.669,11200000.0
2009-11-05 09:43:00,64.675,64.691,64.675,64.69,12800000.0
2009-11-05 09:44:00,64.703,64.72,64.703,64.717,8000000.0
2009-11-05 09:45:00,64.723,64.757,64.723,64.743,12800000.0
2009-11-05 09:46:00,64.737,64.737,64.718,64.718,11200000.0
2009-11-05 09:47:00,64.741,64.75,64.739,64.75,9600000.0
2009-11-05 09:48:00,64.749,64.749,64.731,64.735,11200000.0
2009-11-05 09:49:00,64.743,64.762,64.743,64.755,12800000.0
2009-11-05 09:50:00,64.759,64.764,64.757,64.757,8000000.0
2009-11-05 09:51:00,64.751,64.751,64.741,64.751,16000000.0
2009-11-05 09:52:00,64.744,64.75,64.737,64.749,11200000.0
2009-11-05 09:53:00,64.745,64.754,64.745,64.752,12800000.0
2009-11-05 09:54:00,64.755,64.758,64.742,64.758,17600000.0
2009-11-05 09:55:00,64.768,64.778,64.768,64.774,11200000.0
2009-11-05 09:56:00,64.777,64.777,64.765,64.765,12800000.0
2009-11-05 09:57:00,64.777,64.806,64.777,64.795,12800000.0
2009-11-05 09:58:00,64.715,64.814,64.715,64.809,9600000.0
2009-11-05 09:59:00,64.824,64.845,64.824,64.845,17600000.0
2009-11-05 10:00:00,64.856,64.862,64.848,64.862,11200000.0
2009-11-05 10:01:00,64.865,64.877,64.857,64.877,12800000.0
2009-11-05 10:02:00,64.892,64.893,64.879,64.883,9600000.0
2009-11-05 10:03:00,64.876,64.89,64.871,64.879,11200000.0
2009-11-05 10:04:00,64.911,64.923,64.91,64.923,12800000.0
2009-11-05 10:05:00,64.903,64.923,64.903,64.923,8000000.0
2009-11-05 10:06:00,64.921,64.921,64.894,64.894,17600000.0
2009-11-05 10:07:00,64.891,64.894,64.874,64.883,12800000.0
2009-11-05 10:08:00,64.866,64.866,64.852,64.856,11200000.0
2009-11-05 10:09:00,64.846,64.871,64.835,64.871,12800000.0
2009-11-05 10:10:00,64.868,64.868,64.859,64.86,11200000.0
2009-11-05 10:11:00,64.849,64.854,64.845,64.851,11200000.0
2009-11-05 10:12:00,64.849,64.859,64.848,64.857,12800000.0
2009-11-05 10:13:00,64.852,64.866,64.852,64.866,12800000.0
2009-11-05 10:14:00,64.871,64.877,64.87,64.87,11200000.0
2009-11-05 10:15:00,64.881,64.887,64.876,64.882,12800000.0
2009-11-05 10:16:00,64.894,64.901,64.879,64.879,8000000.0
2009-11-05 10:17:00,64.869,64.872,64.865,64.866,11200000.0
2009-11-05 10:18:00,64.87,64.872,64.848,64.872,11200000.0
2009-11-05 10:19:00,64.871,64.88,64.871,64.878,11200000.0
2009-11-05 10:20:00,64.885,64.906,64.885,64.903,17600000.0
2009-11-05 10:21:00,64.903,64.923,64.9,64.923,8000000.0
2009-11-05 10:22:00,64.934,64.953,64.934,64.953,9600000.0
2009-11-05 10:23:00,64.953,64.953,64.938,64.938,11200000.0
2009-11-05 10:24:00,64.938,64.949,64.938,64.949,12800000.0
2009-11-05 10:25:00,64.96,64.97,64.953,64.969,11200000.0
2009-11-05 10:26:00,64.972,64.981,64.97,64.981,12800000.0
2009-11-05 10:27:00,64.979,64.991,64.979,64.991,11200000.0
2009-11-05 10:28:00,64.994,65.003,64.994,65.003,9600000.0
2009-11-05 10:29:00,64.982,64.982,64.955,64.955,11200000.0
2009-11-05 10:30:00,64.929,64.949,64.926,64.926,12800000.0
2009-11-05 10:31:00,64.931,64.931,64.9,64.916,12800000.0
2009-11-05 10:32:00,64.927,64.937,64.924,64.928,17600000.0
2009-11-05 10:33:00,64.908,64.919,64.908,64.918,11200000.0
2009-11-05 10:34:00,64.921,64.921,64.903,64.903,11200000.0
2009-11-05 10:35:00,64.891,64.891,64.875,64.875,11200000.0
2009-11-05 10:36:00,64.872,64.872,64.844,64.844,8000000.0
2009-11-05 10:37:00,64.847,64.847,64.755,64.844,11200000.0
2009-11-05 10:38:00,64.85,64.857,64.843,64.843,8000000.0
2009-11-05 10:39:00,64.85,64.85,64.832,64.832,11200000.0
2009-11-05 10:40:00,64.829,64.839,64.828,64.828,8000000.0
2009-11-05 10:41:00,64.819,64.84,64.81,64.84,9600000.0
2009-11-05 10:42:00,64.837,64.837,64.821,64.833,11200000.0
2009-11-05 10:43:00,64.826,64.842,64.822,64.836,11200000.0
2009-11-05 10:44:00,64.84,64.84,64.829,64.829,12800000.0
2009-11-05 10:45:00,64.818,64.818,64.742,64.742,8000000.0
2009-11-05 10:46:00,64.744,64.752,64.744,64.75,12800000.0
2009-11-05 10:47:00,64.747,64.753,64.72,64.72,12800000.0
2009-11-05 10:48:00,64.702,64.702,64.683,64.688,12800000.0
2009-11-05 10:49:00,64.69,64.712,64.685,64.712,11200000.0
2009-11-05 10:50:00,64.714,64.714,64.686,64.688,8000000.0
2009-11-05 10:51:00,64.658,64.667,64.653,64.667,18000000.0
2009-11-05 10:52:00,64.676,64.676,64.666,64.673,11200000.0
2009-11-05 10:53:00,64.664,64.685,64.66,64.685,11200000.0
2009-11-05 10:54:00,64.682,64.717,64.678,64.717,17600000.0
2009-11-05 10:55:00,64.749,64.779,64.749,64.779,11200000.0
2009-11-05 10:56:00,64.765,64.765,64.72,64.72,8000000.0
2009-11-05 10:57:00,64.706,64.711,64.688,64.711,16000000.0
2009-11-05 10:58:00,64.707,64.707,64.611,64.707,12800000.0
2009-11-05 10:59:00,64.702,64.702,64.668,64.668,11200000.0
2009-11-05 11:00:00,64.669,64.669,64.655,64.655,12800000.0
2009-11-05 11:01:00,64.648,64.655,64.639,64.639,12800000.0
2009-11-05 11:02:00,64.629,64.629,64.598,64.598,16000000.0
2009-11-05 11:03:00,64.626,64.704,64.626,64.703,12800000.0
2009-11-05 11:04:00,64.738,64.751,64.732,64.732,14400000.0
2009-11-05 11:05:00,64.712,64.737,64.704,64.737,9600000.0
2009-11-05 11:06:00,64.729,64.733,64.728,64.732,8000000.0
2009-11-05 11:07:00,64.729,64.729,64.71,64.724,11200000.0
2009-11-05 11:08:00,64.668,64.733,64.668,64.733,11200000.0
2009-11-05 11:09:00,64.781,64.807,64.781,64.804,17600000.0
2009-11-05 11:10:00,64.802,64.848,64.802,64.848,11200000.0
2009-11-05 11:11:00,64.89,64.894,64.887,64.888,11200000.0
2009-11-05 11:12:00,64.871,64.88,64.846,64.853,17600000.0
2009-11-05 11:13:00,64.852,64.866,64.842,64.853,14400000.0
2009-11-05 11:14:00,64.866,64.867,64.859,64.859,11200000.0
2009-11-05 11:15:00,64.851,64.861,64.849,64.859,11200000.0
2009-11-05 11:16:00,64.859,64.862,64.858,64.858,12800000.0
2009-11-05 11:17:00,64.853,64.89,64.853,64.89,11200000.0
2009-11-05 11:18:00,64.877,64.877,64.871,64.873,12800000.0
2009-11-05 11:19:00,64.874,64.876,64.867,64.876,17600000.0
2009-11-05 11:20:00,64.864,64.885,64.864,64.885,12800000.0
2009-11-05 11:21:00,64.896,64.915,64.896,64.915,13800000.0
2009-11-05 11:22:00,64.92,64.92,64.909,64.909,12800000.0
2009-11-05 11:23:00,64.915,64.926,64.915,64.922,11200000.0
2009-11-05 11:24:00,64.935,64.944,64.928,64.934,12800000.0
2009-11-05 11:25:00,64.921,64.935,64.909,64.929,17600000.0
2009-11-05 11:26:00,64.937,64.937,64.927,64.927,9600000.0
2009-11-05 11:27:00,64.917,64.917,64.896,64.896,8000000.0
2009-11-05 11:28:00,64.877,64.878,64.872,64.873,14400000.0
2009-11-05 11:29:00,64.867,64.868,64.86,64.86,14400000.0
2009-11-05 11:30:00,64.88,64.888,64.875,64.881,14400000.0
2009-11-05 11:31:00,64.877,64.884,64.868,64.884,11200000.0
2009-11-05 11:32:00,64.889,64.907,64.889,64.906,17600000.0
2009-11-05 11:33:00,64.92,64.955,64.92,64.949,12800000.0
2009-11-05 11:34:00,64.958,64.973,64.957,64.959,12800000.0
2009-11-05 11:35:00,64.955,64.977,64.955,64.977,11200000.0
2009-11-05 11:36:00,64.962,64.99,64.962,64.984,12800000.0
2009-11-05 11:37:00,64.98,65.008,64.98,65.007,9600000.0
2009-11-05 11:38:00,65.016,65.031,65.016,65.017,11200000.0
2009-11-05 11:39:00,65.026,65.026,65.005,65.005,11200000.0
2009-11-05 11:40:00,64.999,65.011,64.999,65.011,11200000.0
2009-11-05 11:41:00,65.02,65.02,65.007,65.012,12800000.0
2009-11-05 11:42:00,65.014,65.02,64.998,65.018,18000000.0
2009-11-05 11:43:00,65.026,65.034,65.013,65.034,11200000.0
2009-11-05 11:44:00,65.032,65.038,65.032,65.038,11200000.0
2009-11-05 11:45:00,65.03,65.034,65.026,65.026,9600000.0
2009-11-05 11:46:00,65.015,65.022,64.993,64.993,11200000.0
2009-11-05 11:47:00,64.961,64.976,64.96,64.962,9600000.0
2009-11-05 11:48:00,64.956,64.956,64.937,64.948,11200000.0
2009-11-05 11:49:00,64.942,64.942,64.923,64.923,9600000.0
2009-11-05 11:50:00,64.904,64.904,64.89,64.901,17600000.0
2009-11-05 11:51:00,64.906,64.912,64.906,64.91,11200000.0
2009-11-05 11:52:00,64.913,64.913,64.901,64.906,11200000.0
2009-11-05 11:53:00,64.907,64.907,64.889,64.902,16000000.0
2009-11-05 11:54:00,64.891,64.894,64.891,64.894,9600000.0
2009-11-05 11:55:00,64.886,64.888,64.883,64.884,8000000.0
2009-11-05 11:56:00,64.883,64.888,64.876,64.876,12800000.0
2009-11-05 11:57:00,64.885,64.89,64.877,64.887,17600000.0
2009-11-05 11:58:00,64.894,64.895,64.893,64.893,11200000.0
2009-11-05 11:59:00,64.883,64.898,64.881,64.898,11200000.0
2009-11-05 12:00:00,64.879,64.879,64.864,64.864,11200000.0
2009-11-05 12:01:00,64.858,64.862,64.851,64.851,11200000.0
2009-11-05 12:02:00,64.85,64.85,64.823,64.823,13200000.0
2009-11-05 12:03:00,64.82,64.836,64.818,64.836,8000000.0
2009-11-05 12:04:00,64.837,64.837,64.82,64.829,17600000.0
2009-11-05 12:05:00,64.824,64.829,64.822,64.822,8000000.0
2009-11-05 12:06:00,64.813,64.813,64.783,64.783,12800000.0
2009-11-05 12:07:00,64.785,64.794,64.781,64.794,11200000.0
2009-11-05 12:08:00,64.784,64.799,64.782,64.799,11200000.0
2009-11-05 12:09:00,64.806,64.823,64.8,64.819,14400000.0
2009-11-05 12:10:00,64.834,64.85,64.834,64.836,11200000.0
2009-11-05 12:11:00,64.843,64.844,64.826,64.826,13200000.0
2009-11-05 12:12:00,64.831,64.846,64.831,64.844,11200000.0
2009-11-05 12:13:00,64.843,64.853,64.835,64.853,11200000.0
2009-11-05 12:14:00,64.842,64.842,64.814,64.814,8000000.0
2009-11-05 12:15:00,64.823,64.829,64.82,64.829,16000000.0
2009-11-05 12:16:00,64.817,64.83,64.817,64.83,12800000.0
2009-11-05 12:17:00,64.834,64.835,64.827,64.831,8000000.0
2009-11-05 12:18:00,64.83,64.846,64.83,64.843,16000000.0
2009-11-05 12:19:00,64.843,64.843,64.815,64.836,12800000.0
2009-11-05 12:20:00,64.838,64.859,64.838,64.859,8000000.0
2009-11-05 12:21:00,64.877,64.881,64.863,64.87,16000000.0
2009-11-05 12:22:00,64.878,64.882,64.872,64.875,9600000.0
2009-11-05 12:23:00,64.875,64.886,64.875,64.881,14400000.0
2009-11-05 12:24:00,64.877,64.881,64.875,64.876,8000000.0
2009-11-05 12:25:00,64.88,64.881,64.872,64.875,12800000.0
2009-11-05 12:26:00,64.879,64.892,64.872,64.879,11200000.0
2009-11-05 12:27:00,64.884,64.884,64.868,64.868,11200000.0
2009-11-05 12:28:00,64.855,64.867,64.855,64.864,12800000.0
2009-11-05 12:29:00,64.857,64.859,64.851,64.856,17600000.0
2009-11-05 12:30:00,64.852,64.858,64.852,64.857,9600000.0
2009-11-05 12:31:00,64.862,64.875,64.852,64.874,11200000.0
2009-11-05 12:32:00,64.853,64.872,64.84,64.871,12800000.0
2009-11-05 12:33:00,64.869,64.876,64.848,64.866,14400000.0
2009-11-05 12:34:00,64.876,64.894,64.876,64.894,8000000.0
2009-11-05 12:35:00,64.909,64.909,64.903,64.907,11200000.0
2009-11-05 12:36:00,64.919,64.929,64.919,64.928,11200000.0
2009-11-05 12:37:00,64.929,64.934,64.9,64.911,11200000.0
2009-11-05 12:38:00,64.921,64.921,64.825,64.906,17600000.0
2009-11-05 12:39:00,64.908,64.922,64.908,64.922,8000000.0
2009-11-05 12:40:00,64.918,64.921,64.9,64.913,16000000.0
2009-11-05 12:41:00,64.911,64.914,64.901,64.901,12800000.0
2009-11-05 12:42:00,64.903,64.908,64.883,64.883,14400000.0
2009-11-05 12:43:00,64.869,64.869,64.858,64.869,12800000.0
2009-11-05 12:44:00,64.876,64.886,64.869,64.885,8000000.0
2009-11-05 12:45:00,64.876,64.876,64.869,64.875,14400000.0
2009-11-05 12:46:00,64.896,64.896,64.886,64.892,12800000.0
2009-11-05 12:47:00,64.878,64.878,64.857,64.857,9000000.0
2009-11-05 12:48:00,64.875,64.881,64.875,64.879,11200000.0
2009-11-05 12:49:00,64.889,64.896,64.884,64.894,9600000.0
2009-11-05 12:50:00,64.91,64.921,64.906,64.921,14400000.0
2009-11-05 12:51:00,64.909,64.916,64.909,64.912,11200000.0
2009-11-05 12:52:00,64.93,64.939,64.925,64.939,11200000.0
2009-11-05 12:53:00,64.923,64.935,64.923,64.929,11200000.0
2009-11-05 12:54:00,64.938,64.938,64.923,64.927,12800000.0
2009-11-05 12:55:00,64.923,64.938,64.923,64.936,16000000.0
2009-11-05 12:56:00,64.939,64.939,64.93,64.934,9600000.0
2009-11-05 12:57:00,64.946,64.956,64.946,64.956,8000000.0
2009-11-05 12:58:00,64.97,64.975,64.968,64.968,9600000.0
2009-11-05 12:59:00,64.949,64.958,64.934,64.934,16000000.0
2009-11-05 13:00:00,64.954,64.966,64.954,64.966,8000000.0
2009-11-05 13:01:00,64.96,64.987,64.96,64.987,14400000.0
2009-11-05 13:02:00,64.995,65.011,64.995,65.011,12800000.0
2009-11-05 13:03:00,65.028,65.036,65.023,65.036,8000000.0
2009-11-05 13:04:00,65.038,65.038,65.024,65.029,16000000.0
2009-11-05 13:05:00,65.026,65.031,65.014,65.022,12800000.0
2009-11-05 13:06:00,65.022,65.022,65.014,65.014,8000000.0
2009-11-05 13:07:00,65.002,65.005,64.99,64.994,14400000.0
2009-11-05 13:08:00,64.974,64.974,64.96,64.962,8000000.0
2009-11-05 13:09:00,64.955,64.957,64.946,64.952,8000000.0
2009-11-05 13:10:00,64.955,64.957,64.947,64.953,9600000.0
2009-11-05 13:11:00,64.944,64.946,64.937,64.941,11200000.0
2009-11-05 13:12:00,64.947,64.947,64.938,64.941,12800000.0
2009-11-05 13:13:00,64.947,64.954,64.941,64.943,17600000.0
2009-11-05 13:14:00,64.946,64.96,64.946,64.96,8000000.0
2009-11-05 13:15:00,64.949,64.97,64.939,64.965,12800000.0
2009-11-05 13:16:00,64.959,64.964,64.956,64.964,8000000.0
2009-11-05 13:17:00,64.955,64.955,64.939,64.94,12800000.0
2009-11-05 13:18:00,64.937,64.941,64.922,64.927,9600000.0
2009-11-05 13:19:00,64.905,64.905,64.896,64.898,16000000.0
2009-11-05 13:20:00,64.888,64.892,64.882,64.885,8000000.0
2009-11-05 13:21:00,64.876,64.876,64.854,64.864,11200000.0
2009-11-05 13:22:00,64.856,64.875,64.856,64.87,12800000.0
2009-11-05 13:23:00,64.858,64.858,64.826,64.826,8000000.0
2009-11-05 13:24:00,64.844,64.851,64.839,64.851,11600000.0
2009-11-05 13:25:00,64.847,64.853,64.847,64.852,17600000.0
2009-11-05 13:26:00,64.854,64.858,64.848,64.848,10000000.0
2009-11-05 13:27:00,64.853,64.863,64.853,64.863,9600000.0
2009-11-05 13:28:00,64.87,64.875,64.779,64.875,16000000.0
2009-11-05 13:29:00,64.791,64.886,64.791,64.884,11200000.0
2009-11-05 13:30:00,64.895,64.895,64.889,64.891,8000000.0
2009-11-05 13:31:00,64.901,64.905,64.882,64.882,8400000.0
2009-11-05 13:32:00,64.882,64.882,64.869,64.869,11200000.0
2009-11-05 13:33:00,64.867,64.877,64.867,64.877,19200000.0
2009-11-05 13:34:00,64.87,64.874,64.87,64.871,12200000.0
2009-11-05 13:35:00,64.879,64.883,64.878,64.882,36800000.0
2009-11-05 13:36:00,64.877,64.888,64.877,64.888,17600000.0
2009-11-05 13:37:00,64.877,64.88,64.865,64.865,14400000.0
2009-11-05 13:38:00,64.867,64.887,64.866,64.872,33600000.0
2009-11-05 13:39:00,64.877,64.889,64.875,64.889,16000000.0
2009-11-05 13:40:00,64.888,64.891,64.884,64.885,40000000.0
2009-11-05 13:41:00,64.879,64.88,64.871,64.871,16000000.0
2009-11-05 13:42:00,64.858,64.872,64.854,64.865,11200000.0
2009-11-05 13:43:00,64.867,64.867,64.858,64.863,27200000.0
2009-11-05 13:44:00,64.828,64.859,64.828,64.829,33000000.0
2009-11-05 13:45:00,64.846,64.85,64.836,64.836,21200000.0
2009-11-05 13:46:00,64.84,64.84,64.832,64.835,24000000.0
2009-11-05 13:47:00,64.841,64.842,64.83,64.83,12800000.0
2009-11-05 13:48:00,64.821,64.83,64.811,64.825,12800000.0
2009-11-05 13:49:00,64.829,64.829,64.802,64.802,17600000.0
2009-11-05 13:50:00,64.791,64.826,64.785,64.826,9600000.0
2009-11-05 13:51:00,64.821,64.821,64.781,64.781,24000000.0
2009-11-05 13:52:00,64.777,64.797,64.777,64.789,38400000.0
2009-11-05 13:53:00,64.796,64.808,64.796,64.803,17600000.0
2009-11-05 13:54:00,64.805,64.821,64.805,64.821,25600000.0
2009-11-05 13:55:00,64.816,64.821,64.813,64.815,14400000.0
2009-11-05 13:56:00,64.816,64.819,64.809,64.819,14400000.0
2009-11-05 13:57:00,64.819,64.819,64.807,64.807,28800000.0
2009-11-05 13:58:00,64.811,64.822,64.811,64.821,14400000.0
2009-11-05 13:59:00,64.819,64.819,64.792,64.792,32000000.0
2009-11-05 14:00:00,64.819,64.836,64.819,64.832,48400000.0
2009-11-05 14:01:00,64.817,64.817,64.802,64.807,32400000.0
2009-11-05 14:02:00,64.835,64.943,64.835,64.943,14400000.0
2009-11-05 14:03:00,64.956,64.956,64.89,64.892,14400000.0
2009-11-05 14:04:00,64.917,64.917,64.877,64.877,11200000.0
2009-11-05 14:05:00,64.872,64.937,64.872,64.937,24000000.0
2009-11-05 14:06:00,64.956,64.964,64.945,64.946,36800000.0
2009-11-05 14:07:00,64.948,64.976,64.948,64.976,40000000.0
2009-11-05 14:08:00,64.987,64.987,64.962,64.962,30800000.0
2009-11-05 14:09:00,64.952,64.957,64.927,64.957,34000000.0
2009-11-05 14:10:00,64.95,64.961,64.95,64.953,33600000.0
2009-11-05 14:11:00,64.934,64.949,64.931,64.946,22400000.0
2009-11-05 14:12:00,64.957,64.967,64.955,64.957,27200000.0
2009-11-05 14:13:00,64.967,64.991,64.967,64.991,19200000.0
2009-11-05 14:14:00,64.99,64.99,64.975,64.979,12800000.0
2009-11-05 14:15:00,64.983,65.002,64.963,64.977,28800000.0
2009-11-05 14:16:00,64.984,64.988,64.983,64.983,25600000.0
2009-11-05 14:17:00,64.982,64.991,64.98,64.991,22400000.0
2009-11-05 14:18:00,65.002,65.015,65.002,65.015,16000000.0
2009-11-05 14:19:00,65.03,65.057,65.03,65.057,9600000.0
2009-11-05 14:20:00,65.067,65.094,65.067,65.094,25600000.0
2009-11-05 14:21:00,65.115,65.129,65.115,65.12,29200000.0
2009-11-05 14:22:00,65.122,65.157,65.122,65.146,24000000.0
2009-11-05 14:23:00,65.139,65.152,65.136,65.146,48000000.0
2009-11-05 14:24:00,65.143,65.157,65.142,65.157,12800000.0
2009-11-05 14:25:00,65.158,65.176,65.156,65.166,54400000.0
2009-11-05 14:26:00,65.17,65.188,65.166,65.188,12800000.0
2009-11-05 14:27:00,65.198,65.243,65.198,65.243,17600000.0
2009-11-05 14:28:00,65.247,65.247,65.226,65.229,36800000.0
2009-11-05 14:29:00,65.24,65.258,65.24,65.247,36800000.0
2009-11-05 14:30:00,65.261,65.291,65.261,65.291,22400000.0
2009-11-05 14:31:00,65.285,65.296,65.285,65.296,20800000.0
2009-11-05 14:32:00,65.308,65.318,65.299,65.316,40000000.0
2009-11-05 14:33:00,65.337,65.356,65.337,65.341,24000000.0
2009-11-05 14:34:00,65.317,65.317,65.309,65.309,33600000.0
2009-11-05 14:35:00,65.316,65.318,65.314,65.314,14400000.0
2009-11-05 14:36:00,65.313,65.321,65.313,65.321,14400000.0
2009-11-05 14:37:00,65.346,65.353,65.345,65.353,35200000.0
2009-11-05 14:38:00,65.36,65.388,65.36,65.388,56000000.0
2009-11-05 14:39:00,65.412,65.413,65.405,65.413,38400000.0
2009-11-05 14:40:00,65.409,65.414,65.406,65.406,32000000.0
2009-11-05 14:41:00,65.411,65.411,65.386,65.386,56000000.0
2009-11-05 14:42:00,65.384,65.385,65.36,65.36,17600000.0
2009-11-05 14:43:00,65.359,65.386,65.359,65.386,25600000.0
2009-11-05 14:44:00,65.365,65.365,65.335,65.335,16000000.0
2009-11-05 14:45:00,65.345,65.348,65.341,65.348,8000000.0
2009-11-05 14:46:00,65.346,65.362,65.346,65.362,11200000.0
2009-11-05 14:47:00,65.363,65.371,65.359,65.371,16000000.0
2009-11-05 14:48:00,65.363,65.363,65.358,65.358,19200000.0
2009-11-05 14:49:00,65.352,65.352,65.33,65.345,32000000.0
2009-11-05 14:50:00,65.34,65.341,65.331,65.331,28800000.0
2009-11-05 14:51:00,65.307,65.307,65.301,65.301,32000000.0
2009-11-05 14:52:00,65.296,65.296,65.287,65.287,12800000.0
2009-11-05 14:53:00,65.281,65.281,65.274,65.277,9600000.0
2009-11-05 14:54:00,65.267,65.27,65.264,65.265,12800000.0
2009-11-05 14:55:00,65.258,65.258,65.249,65.254,16000000.0
2009-11-05 14:56:00,65.244,65.259,65.244,65.259,8000000.0
2009-11-05 14:57:00,65.25,65.26,65.25,65.257,9600000.0
2009-11-05 14:58:00,65.262,65.265,65.253,65.258,17600000.0
2009-11-05 14:59:00,65.263,65.286,65.261,65.286,9600000.0
2009-11-05 15:00:00,65.296,65.297,65.289,65.292,14400000.0
2009-11-05 15:01:00,65.284,65.284,65.272,65.272,19200000.0
2009-11-05 15:02:00,65.271,65.276,65.263,65.268,27200000.0
2009-11-05 15:03:00,65.276,65.282,65.274,65.274,12800000.0
2009-11-05 15:04:00,65.281,65.282,65.272,65.279,24000000.0
2009-11-05 15:05:00,65.279,65.29,65.276,65.279,25600000.0
2009-11-05 15:06:00,65.288,65.294,65.28,65.294,17600000.0
2009-11-05 15:07:00,65.29,65.29,65.27,65.27,25000000.0
2009-11-05 15:08:00,65.255,65.255,65.235,65.236,22400000.0
2009-11-05 15:09:00,65.228,65.234,65.224,65.23,28200000.0
2009-11-05 15:10:00,65.229,65.238,65.225,65.225,40000000.0
2009-11-05 15:11:00,65.227,65.231,65.225,65.227,32000000.0
2009-11-05 15:12:00,65.223,65.223,65.204,65.206,30400000.0
2009-11-05 15:13:00,65.194,65.194,65.172,65.172,44800000.0
2009-11-05 15:14:00,65.162,65.165,65.137,65.137,35200000.0
2009-11-05 15:15:00,65.155,65.155,65.148,65.149,22400000.0
2009-11-05 15:16:00,65.148,65.158,65.148,65.152,37200000.0
2009-11-05 15:17:00,65.149,65.149,65.143,65.144,22400000.0
2009-11-05 15:18:00,65.143,65.151,65.135,65.149,22400000.0
2009-11-05 15:19:00,65.167,65.173,65.163,65.173,16000000.0
2009-11-05 15:20:00,65.175,65.177,65.166,65.167,24000000.0
2009-11-05 15:21:00,65.16,65.174,65.16,65.169,12800000.0
2009-11-05 15:22:00,65.172,65.177,65.172,65.174,8000000.0
2009-11-05 15:23:00,65.186,65.201,65.186,65.201,48000000.0
2009-11-05 15:24:00,65.204,65.216,65.201,65.216,25600000.0
2009-11-05 15:25:00,65.222,65.236,65.214,65.214,27200000.0
2009-11-05 15:26:00,65.196,65.228,65.196,65.228,40000000.0
2009-11-05 15:27:00,65.238,65.241,65.235,65.235,28800000.0
2009-11-05 15:28:00,65.243,65.251,65.243,65.249,70400000.0
2009-11-05 15:29:00,65.258,65.267,65.168,65.168,46800000.0
2009-11-05 15:30:00,65.186,65.33,65.181,65.33,115200000.0
2009-11-05 15:31:00,65.364,65.372,65.358,65.37,60800000.0
2009-11-05 15:32:00,65.37,65.373,65.363,65.364,30400000.0
2009-11-05 15:33:00,65.349,65.352,65.345,65.345,30400000.0
2009-11-05 15:34:00,65.354,65.377,65.354,65.373,22400000.0
2009-11-05 15:35:00,65.385,65.409,65.382,65.409,33600000.0
2009-11-05 15:36:00,65.419,65.468,65.419,65.468,32000000.0
2009-11-05 15:37:00,65.469,65.494,65.469,65.494,30400000.0
2009-11-05 15:38:00,65.501,65.503,65.472,65.472,59200000.0
2009-11-05 15:39:00,65.444,65.444,65.406,65.406,36800000.0
2009-11-05 15:40:00,65.397,65.453,65.397,65.453,35600000.0
2009-11-05 15:41:00,65.462,65.462,65.453,65.458,25600000.0
2009-11-05 15:42:00,65.456,65.462,65.455,65.456,43200000.0
2009-11-05 15:43:00,65.458,65.481,65.453,65.481,27200000.0
2009-11-05 15:44:00,65.482,65.485,65.474,65.481,27200000.0
2009-11-05 15:45:00,65.493,65.503,65.493,65.497,42400000.0
2009-11-05 15:46:00,65.471,65.471,65.414,65.414,14400000.0
2009-11-05 15:47:00,65.4,65.4,65.374,65.374,30400000.0
2009-11-05 15:48:00,65.379,65.394,65.379,65.394,27200000.0
2009-11-05 15:49:00,65.399,65.416,65.399,65.416,11200000.0
2009-11-05 15:50:00,65.381,65.382,65.371,65.382,25600000.0
2009-11-05 15:51:00,65.368,65.37,65.35,65.359,43200000.0
2009-11-05 15:52:00,65.333,65.333,65.309,65.31,20800000.0
2009-11-05 15:53:00,65.308,65.308,65.292,65.294,24400000.0
2009-11-05 15:54:00,65.308,65.326,65.308,65.314,28800000.0
2009-11-05 15:55:00,65.335,65.343,65.333,65.333,24400000.0
2009-11-05 15:56:00,65.332,65.341,65.331,65.339,51200000.0
2009-11-05 15:57:00,65.339,65.344,65.334,65.334,32000000.0
2009-11-05 15:58:00,65.347,65.354,65.344,65.352,19200000.0
2009-11-05 15:59:00,65.361,65.397,65.361,65.397,36800000.0
2009-11-05 16:00:00,65.404,65.411,65.403,65.409,51200000.0
2009-11-05 16:01:00,65.435,65.466,65.435,65.466,42000000.0
2009-11-05 16:02:00,65.476,65.489,65.474,65.489,22400000.0
2009-11-05 16:03:00,65.477,65.477,65.469,65.474,64000000.0
2009-11-05 16:04:00,65.478,65.496,65.478,65.494,44800000.0
2009-11-05 16:05:00,65.493,65.493,65.468,65.471,48000000.0
2009-11-05 16:06:00,65.444,65.444,65.427,65.438,35200000.0
2009-11-05 16:07:00,65.445,65.452,65.437,65.449,32000000.0
2009-11-05 16:08:00,65.44,65.44,65.43,65.43,44800000.0
2009-11-05 16:09:00,65.429,65.429,65.415,65.42,44800000.0
2009-11-05 16:10:00,65.386,65.386,65.364,65.364,41600000.0
2009-11-05 16:11:00,65.365,65.37,65.361,65.37,56000000.0
2009-11-05 16:12:00,65.368,65.38,65.368,65.377,56400000.0
2009-11-05 16:13:00,65.385,65.39,65.384,65.39,60800000.0
2009-11-05 16:14:00,65.378,65.378,65.354,65.354,49600000.0
2009-11-05 16:15:00,65.353,65.353,65.347,65.351,59200000.0
2009-11-05 16:16:00,65.343,65.343,65.327,65.337,67200000.0
2009-11-05 16:17:00,65.332,65.344,65.331,65.344,38800000.0
2009-11-05 16:18:00,65.336,65.336,65.314,65.314,38400000.0
2009-11-05 16:19:00,65.304,65.307,65.296,65.302,22400000.0
2009-11-05 16:20:00,65.297,65.308,65.297,65.307,46400000.0
2009-11-05 16:21:00,65.294,65.299,65.292,65.299,27200000.0
2009-11-05 16:22:00,65.307,65.307,65.294,65.294,42000000.0
2009-11-05 16:23:00,65.296,65.296,65.286,65.288,43200000.0
2009-11-05 16:24:00,65.282,65.282,65.25,65.25,22800000.0
2009-11-05 16:25:00,65.254,65.254,65.242,65.246,33600000.0
2009-11-05 16:26:00,65.25,65.262,65.25,65.262,17000000.0
2009-11-05 16:27:00,65.265,65.279,65.265,65.278,35200000.0
2009-11-05 16:28:00,65.292,65.31,65.292,65.31,27200000.0
2009-11-05 16:29:00,65.306,65.306,65.302,65.305,11200000.0
2009-11-05 16:30:00,65.296,65.314,65.294,65.312,43200000.0
2009-11-05 16:31:00,65.305,65.328,65.305,65.325,41600000.0
2009-11-05 16:32:00,65.33,65.338,65.327,65.337,25600000.0
2009-11-05 16:33:00,65.321,65.322,65.281,65.281,27200000.0
2009-11-05 16:34:00,65.261,65.263,65.247,65.263,35200000.0
2009-11-05 16:35:00,65.259,65.27,65.248,65.27,52800000.0
2009-11-05 16:36:00,65.277,65.281,65.256,65.256,51200000.0
2009-11-05 16:37:00,65.248,65.257,65.222,65.222,41600000.0
2009-11-05 16:38:00,65.196,65.196,65.158,65.158,40400000.0
2009-11-05 16:39:00,65.135,65.195,65.129,65.195,35200000.0
2009-11-05 16:40:00,65.18,65.18,65.128,65.131,56400000.0
2009-11-05 16:41:00,65.151,65.176,65.151,65.171,73600000.0
2009-11-05 16:42:00,65.178,65.196,65.17,65.192,54400000.0
2009-11-05 16:43:00,65.195,65.216,65.195,65.216,17600000.0
2009-11-05 16:44:00,65.221,65.23,65.199,65.199,35200000.0
2009-11-05 16:45:00,65.193,65.196,65.175,65.196,57600000.0
2009-11-05 16:46:00,65.235,65.294,65.235,65.284,67200000.0
2009-11-05 16:47:00,65.302,65.326,65.302,65.305,70400000.0
2009-11-05 16:48:00,65.279,65.285,65.265,65.268,52800000.0
2009-11-05 16:49:00,65.286,65.322,65.286,65.317,37600000.0
2009-11-05 16:50:00,65.336,65.375,65.336,65.375,75600000.0
2009-11-05 16:51:00,65.366,65.366,65.33,65.33,32000000.0
2009-11-05 16:52:00,65.343,65.38,65.343,65.38,46400000.0
2009-11-05 16:53:00,65.374,65.374,65.362,65.362,30400000.0
2009-11-05 16:54:00,65.362,65.388,65.358,65.388,11200000.0
2009-11-05 16:55:00,65.367,65.367,65.361,65.361,27200000.0
2009-11-05 16:56:00,65.362,65.375,65.359,65.359,36800000.0
2009-11-05 16:57:00,65.359,65.373,65.359,65.373,19200000.0
2009-11-05 16:58:00,65.373,65.377,65.364,65.371,52800000.0
2009-11-05 16:59:00,65.372,65.382,65.369,65.369,51200000.0
2009-11-05 17:00:00,65.363,65.402,65.363,65.402,49600000.0
2009-11-05 17:01:00,65.404,65.404,65.394,65.404,40000000.0
2009-11-05 17:02:00,65.396,65.396,65.363,65.363,33600000.0
2009-11-05 17:03:00,65.372,65.377,65.36,65.37,44800000.0
2009-11-05 17:04:00,65.365,65.365,65.351,65.361,41000000.0
2009-11-05 17:05:00,65.362,65.362,65.321,65.321,54800000.0
2009-11-05 17:06:00,65.309,65.309,65.292,65.296,59200000.0
2009-11-05 17:07:00,65.301,65.309,65.277,65.277,35200000.0
2009-11-05 17:08:00,65.25,65.257,65.246,65.252,68800000.0
2009-11-05 17:09:00,65.235,65.235,65.228,65.228,59200000.0
2009-11-05 17:10:00,65.24,65.24,65.228,65.228,25600000.0
2009-11-05 17:11:00,65.219,65.239,65.219,65.238,38400000.0
2009-11-05 17:12:00,65.222,65.228,65.211,65.228,25600000.0
2009-11-05 17:13:00,65.208,65.208,65.193,65.207,28800000.0
2009-11-05 17:14:00,65.2,65.216,65.194,65.215,22400000.0
2009-11-05 17:15:00,65.231,65.246,65.231,65.24,19600000.0
2009-11-05 17:16:00,65.221,65.221,65.207,65.213,25600000.0
2009-11-05 17:17:00,65.203,65.214,65.203,65.203,38400000.0
2009-11-05 17:18:00,65.195,65.205,65.191,65.191,57600000.0
2009-11-05 17:19:00,65.169,65.17,65.163,65.163,24000000.0
2009-11-05 17:20:00,65.165,65.172,65.165,65.172,8000000.0
2009-11-05 17:21:00,65.178,65.2,65.171,65.2,28800000.0
2009-11-05 17:22:00,65.219,65.219,65.208,65.209,19600000.0
2009-11-05 17:23:00,65.22,65.238,65.22,65.236,16000000.0
2009-11-05 17:24:00,65.225,65.233,65.219,65.229,19200000.0
2009-11-05 17:25:00,65.238,65.242,65.233,65.235,17600000.0
2009-11-05 17:26:00,65.227,65.234,65.216,65.216,35200000.0
2009-11-05 17:27:00,65.239,65.274,65.239,65.274,46400000.0
2009-11-05 17:28:00,65.269,65.283,65.269,65.281,32400000.0
2009-11-05 17:29:00,65.293,65.293,65.277,65.277,27200000.0
2009-11-05 17:30:00,65.278,65.278,65.263,65.267,46400000.0
2009-11-05 17:31:00,65.275,65.275,65.266,65.274,88000000.0
2009-11-05 17:32:00,65.284,65.292,65.281,65.281,52800000.0
2009-11-05 17:33:00,65.291,65.291,65.283,65.289,36800000.0
2009-11-05 17:34:00,65.294,65.294,65.276,65.285,64000000.0
2009-11-05 17:35:00,65.28,65.287,65.28,65.284,43200000.0
2009-11-05 17:36:00,65.311,65.349,65.311,65.349,33600000.0
2009-11-05 17:37:00,65.374,65.374,65.362,65.362,50000000.0
2009-11-05 17:38:00,65.364,65.377,65.364,65.373,35200000.0
2009-11-05 17:39:00,65.364,65.384,65.364,65.384,54400000.0
2009-11-05 17:40:00,65.386,65.386,65.369,65.369,75200000.0
2009-11-05 17:41:00,65.368,65.368,65.348,65.361,78800000.0
2009-11-05 17:42:00,65.367,65.369,65.352,65.352,44800000.0
2009-11-05 17:43:00,65.334,65.35,65.334,65.347,42000000.0
2009-11-05 17:44:00,65.359,65.359,65.35,65.353,29800000.0
2009-11-05 17:45:00,65.351,65.358,65.35,65.35,30800000.0
2009-11-05 17:46:00,65.36,65.381,65.36,65.381,41000000.0
2009-11-05 17:47:00,65.377,65.377,65.367,65.367,57600000.0
2009-11-05 17:48:00,65.364,65.372,65.363,65.369,57600000.0
2009-11-05 17:49:00,65.38,65.39,65.377,65.386,46400000.0
2009-11-05 17:50:00,65.381,65.381,65.372,65.373,52800000.0
2009-11-05 17:51:00,65.373,65.389,65.373,65.389,49600000.0
2009-11-05 17:52:00,65.388,65.388,65.359,65.359,43600000.0
2009-11-05 17:53:00,65.356,65.356,65.338,65.338,33600000.0
2009-11-05 17:54:00,65.339,65.34,65.319,65.319,38400000.0
2009-11-05 17:55:00,65.303,65.304,65.29,65.304,40000000.0
2009-11-05 17:56:00,65.307,65.307,65.287,65.287,44800000.0
2009-11-05 17:57:00,65.274,65.276,65.258,65.258,36800000.0
2009-11-05 17:58:00,65.264,65.316,65.264,65.316,57600000.0
2009-11-05 17:59:00,65.305,65.305,65.289,65.298,62400000.0
2009-11-05 18:00:00,65.293,65.306,65.292,65.292,51200000.0
2009-11-05 18:01:00,65.292,65.303,65.286,65.286,32800000.0
2009-11-05 18:02:00,65.277,65.297,65.277,65.295,24000000.0
2009-11-05 18:03:00,65.311,65.321,65.31,65.321,36800000.0
2009-11-05 18:04:00,65.326,65.326,65.307,65.315,33600000.0
2009-11-05 18:05:00,65.301,65.305,65.297,65.305,43200000.0
2009-11-05 18:06:00,65.322,65.327,65.317,65.324,30400000.0
2009-11-05 18:07:00,65.312,65.312,65.299,65.309,35200000.0
2009-11-05 18:08:00,65.303,65.328,65.303,65.321,84800000.0
2009-11-05 18:09:00,65.31,65.326,65.299,65.32,33600000.0
2009-11-05 18:10:00,65.326,65.326,65.318,65.321,35200000.0
2009-11-05 18:11:00,65.298,65.301,65.293,65.301,25600000.0
2009-11-05 18:12:00,65.317,65.345,65.317,65.345,11200000.0
2009-11-05 18:13:00,65.346,65.346,65.324,65.335,27600000.0
2009-11-05 18:14:00,65.335,65.335,65.325,65.325,19200000.0
2009-11-05 18:15:00,65.334,65.334,65.303,65.303,30400000.0
2009-11-05 18:16:00,65.298,65.309,65.295,65.307,56000000.0
2009-11-05 18:17:00,65.301,65.306,65.296,65.298,43600000.0
2009-11-05 18:18:00,65.284,65.284,65.257,65.257,30400000.0
2009-11-05 18:19:00,65.253,65.258,65.25,65.251,46400000.0
2009-11-05 18:20:00,65.241,65.241,65.219,65.226,43600000.0
2009-11-05 18:21:00,65.233,65.248,65.232,65.232,32000000.0
2009-11-05 18:22:00,65.23,65.234,65.226,65.226,33600000.0
2009-11-05 18:23:00,65.237,65.257,65.234,65.257,46400000.0
2009-11-05 18:24:00,65.267,65.275,65.264,65.275,52800000.0
2009-11-05 18:25:00,65.272,65.272,65.255,65.259,33600000.0
2009-11-05 18:26:00,65.26,65.26,65.25,65.25,30400000.0
2009-11-05 18:27:00,65.254,65.259,65.254,65.254,33600000.0
2009-11-05 18:28:00,65.242,65.249,65.242,65.246,12800000.0
2009-11-05 18:29:00,65.241,65.242,65.235,65.237,25600000.0
2009-11-05 18:30:00,65.234,65.25,65.232,65.25,36800000.0
2009-11-05 18:31:00,65.249,65.249,65.238,65.238,73600000.0
2009-11-05 18:32:00,65.242,65.249,65.238,65.248,70400000.0
2009-11-05 18:33:00,65.245,65.251,65.245,65.251,32000000.0
2009-11-05 18:34:00,65.262,65.264,65.25,65.264,19200000.0
2009-11-05 18:35:00,65.265,65.265,65.251,65.26,43200000.0
2009-11-05 18:36:00,65.269,65.28,65.269,65.28,68800000.0
2009-11-05 18:37:00,65.28,65.28,65.244,65.244,36800000.0
2009-11-05 18:38:00,65.224,65.227,65.216,65.22,49600000.0
2009-11-05 18:39:00,65.218,65.218,65.209,65.213,76200000.0
2009-11-05 18:40:00,65.202,65.209,65.198,65.198,65600000.0
2009-11-05 18:41:00,65.189,65.189,65.17,65.17,72000000.0
2009-11-05 18:42:00,65.168,65.168,65.121,65.121,78400000.0
2009-11-05 18:43:00,65.108,65.108,65.094,65.1,49600000.0
2009-11-05 18:44:00,65.098,65.102,65.096,65.098,30400000.0
2009-11-05 18:45:00,65.085,65.101,65.085,65.101,52800000.0
2009-11-05 18:46:00,65.103,65.103,65.082,65.082,78400000.0
2009-11-05 18:47:00,65.068,65.068,65.05,65.05,54400000.0
2009-11-05 18:48:00,65.03,65.03,64.99,64.99,28800000.0
2009-11-05 18:49:00,64.987,65.002,64.987,65.002,24000000.0
2009-11-05 18:50:00,65.005,65.016,65.005,65.015,46400000.0
2009-11-05 18:51:00,65.012,65.032,65.012,65.032,35200000.0
2009-11-05 18:52:00,65.014,65.022,64.996,64.996,19200000.0
2009-11-05 18:53:00,64.976,64.997,64.957,64.957,30400000.0
2009-11-05 18:54:00,64.946,64.951,64.933,64.933,19200000.0
2009-11-05 18:55:00,64.937,64.963,64.937,64.958,22400000.0
2009-11-05 18:56:00,64.967,64.967,64.949,64.956,16000000.0
2009-11-05 18:57:00,64.949,64.949,64.931,64.931,19200000.0
2009-11-05 18:58:00,64.926,64.963,64.926,64.963,32000000.0
2009-11-05 18:59:00,64.971,64.975,64.966,64.975,32000000.0
2009-11-05 19:00:00,64.962,64.984,64.962,64.984,9600000.0
2009-11-05 19:01:00,64.994,64.998,64.987,64.987,19600000.0
2009-11-05 19:02:00,65.004,65.06,65.004,65.054,43200000.0
2009-11-05 19:03:00,65.069,65.069,65.052,65.053,14800000.0
2009-11-05 19:04:00,65.033,65.035,65.016,65.018,40000000.0
2009-11-05 19:05:00,65.032,65.047,65.027,65.027,22400000.0
2009-11-05 19:06:00,65.037,65.039,65.025,65.038,56000000.0
2009-11-05 19:07:00,65.059,65.066,65.054,65.054,35200000.0
2009-11-05 19:08:00,65.058,65.068,65.058,65.068,22400000.0
2009-11-05 19:09:00,65.065,65.072,65.055,65.055,46400000.0
2009-11-05 19:10:00,65.048,65.061,65.048,65.06,20800000.0
2009-11-05 19:11:00,65.068,65.068,65.047,65.047,30400000.0
2009-11-05 19:12:00,65.033,65.033,65.025,65.025,24000000.0
2009-11-05 19:13:00,65.043,65.056,65.043,65.056,30400000.0
2009-11-05 19:14:00,65.058,65.061,65.049,65.061,36800000.0
2009-11-05 19:15:00,65.074,65.074,65.063,65.072,25600000.0
2009-11-05 19:16:00,65.074,65.081,65.07,65.081,35600000.0
2009-11-05 19:17:00,65.081,65.092,65.081,65.089,12800000.0
2009-11-05 19:18:00,65.074,65.074,65.024,65.037,32000000.0
2009-11-05 19:19:00,65.038,65.058,65.038,65.05,25600000.0
2009-11-05 19:20:00,65.06,65.065,65.049,65.065,14400000.0
2009-11-05 19:21:00,65.073,65.073,65.065,65.073,17600000.0
2009-11-05 19:22:00,65.072,65.081,65.061,65.081,14400000.0
2009-11-05 19:23:00,65.087,65.09,65.083,65.083,12800000.0
2009-11-05 19:24:00,65.047,65.084,65.047,65.077,48000000.0
2009-11-05 19:25:00,65.087,65.116,65.087,65.116,49600000.0
2009-11-05 19:26:00,65.104,65.104,65.076,65.076,41600000.0
2009-11-05 19:27:00,65.055,65.07,65.055,65.063,27200000.0
2009-11-05 19:28:00,65.067,65.075,65.067,65.075,36800000.0
2009-11-05 19:29:00,65.08,65.093,65.08,65.085,33600000.0
2009-11-05 19:30:00,65.094,65.103,65.09,65.092,48000000.0
2009-11-05 19:31:00,65.088,65.091,65.07,65.073,20800000.0
2009-11-05 19:32:00,65.072,65.093,65.072,65.093,40000000.0
2009-11-05 19:33:00,65.116,65.148,65.116,65.148,32000000.0
2009-11-05 19:34:00,65.185,65.192,65.178,65.19,52800000.0
2009-11-05 19:35:00,65.183,65.188,65.174,65.177,25600000.0
2009-11-05 19:36:00,65.18,65.185,65.17,65.185,24400000.0
2009-11-05 19:37:00,65.194,65.226,65.193,65.226,30400000.0
2009-11-05 19:38:00,65.227,65.234,65.227,65.234,22400000.0
2009-11-05 19:39:00,65.213,65.213,65.2,65.204,11200000.0
2009-11-05 19:40:00,65.207,65.22,65.207,65.213,22400000.0
2009-11-05 19:41:00,65.205,65.206,65.199,65.203,11600000.0
2009-11-05 19:42:00,65.203,65.213,65.203,65.21,11200000.0
2009-11-05 19:43:00,65.223,65.223,65.214,65.214,19200000.0
2009-11-05 19:44:00,65.215,65.222,65.213,65.217,40000000.0
2009-11-05 19:45:00,65.213,65.221,65.206,65.206,12800000.0
2009-11-05 19:46:00,65.21,65.217,65.21,65.217,14400000.0
2009-11-05 19:47:00,65.217,65.217,65.212,65.216,21800000.0
2009-11-05 19:48:00,65.216,65.216,65.208,65.213,23200000.0
2009-11-05 19:49:00,65.212,65.212,65.202,65.208,30400000.0
2009-11-05 19:50:00,65.203,65.22,65.203,65.216,19200000.0
2009-11-05 19:51:00,65.217,65.221,65.216,65.221,16000000.0
2009-11-05 19:52:00,65.225,65.238,65.225,65.234,12800000.0
2009-11-05 19:53:00,65.234,65.234,65.223,65.223,12800000.0
2009-11-05 19:54:00,65.22,65.22,65.205,65.209,11200000.0
2009-11-05 19:55:00,65.219,65.222,65.208,65.217,36800000.0
2009-11-05 19:56:00,65.214,65.214,65.19,65.19,11200000.0
2009-11-05 19:57:00,65.195,65.212,65.195,65.212,16000000.0
2009-11-05 19:58:00,65.189,65.21,65.189,65.21,11200000.0
2009-11-05 19:59:00,65.214,65.22,65.213,65.214,20800000.0
2009-11-05 20:00:00,65.226,65.232,65.224,65.226,17600000.0
2009-11-05 20:01:00,65.205,65.215,65.198,65.215,11200000.0
2009-11-05 20:02:00,65.193,65.219,65.193,65.215,17600000.0
2009-11-05 20:03:00,65.225,65.236,65.225,65.231,28800000.0
2009-11-05 20:04:00,65.218,65.231,65.218,65.23,30400000.0
2009-11-05 20:05:00,65.23,65.232,65.225,65.229,19200000.0
2009-11-05 20:06:00,65.213,65.213,65.203,65.203,16000000.0
2009-11-05 20:07:00,65.184,65.204,65.181,65.194,12800000.0
2009-11-05 20:08:00,65.172,65.205,65.172,65.195,37800000.0
2009-11-05 20:09:00,65.207,65.22,65.206,65.217,65600000.0
2009-11-05 20:10:00,65.224,65.245,65.224,65.245,19200000.0
2009-11-05 20:11:00,65.242,65.243,65.224,65.224,28800000.0
2009-11-05 20:12:00,65.219,65.226,65.217,65.225,25600000.0
2009-11-05 20:13:00,65.224,65.224,65.211,65.212,27200000.0
2009-11-05 20:14:00,65.222,65.257,65.222,65.257,12800000.0
2009-11-05 20:15:00,65.261,65.262,65.257,65.257,11200000.0
2009-11-05 20:16:00,65.27,65.278,65.27,65.272,28800000.0
2009-11-05 20:17:00,65.274,65.294,65.274,65.292,33600000.0
2009-11-05 20:18:00,65.299,65.313,65.299,65.311,32000000.0
2009-11-05 20:19:00,65.311,65.32,65.307,65.307,12800000.0
2009-11-05 20:20:00,65.317,65.317,65.303,65.304,19200000.0
2009-11-05 20:21:00,65.296,65.301,65.271,65.285,17600000.0
2009-11-05 20:22:00,65.303,65.304,65.3,65.303,9600000.0
2009-11-05 20:23:00,65.294,65.31,65.294,65.305,9600000.0
2009-11-05 20:24:00,65.294,65.303,65.293,65.293,12800000.0
2009-11-05 20:25:00,65.303,65.303,65.289,65.298,14400000.0
2009-11-05 20:26:00,65.263,65.298,65.263,65.285,16000000.0
2009-11-05 20:27:00,65.288,65.307,65.288,65.294,14800000.0
2009-11-05 20:28:00,65.298,65.298,65.278,65.29,17600000.0
2009-11-05 20:29:00,65.293,65.298,65.289,65.289,8000000.0
2009-11-05 20:30:00,65.277,65.29,65.277,65.286,27200000.0
2009-11-05 20:31:00,65.289,65.289,65.283,65.286,12800000.0
2009-11-05 20:32:00,65.269,65.279,65.269,65.271,9600000.0
2009-11-05 20:33:00,65.288,65.301,65.288,65.296,16000000.0
2009-11-05 20:34:00,65.286,65.286,65.279,65.279,8000000.0
2009-11-05 20:35:00,65.278,65.278,65.263,65.263,13800000.0
2009-11-05 20:36:00,65.267,65.274,65.258,65.274,16000000.0
2009-11-05 20:37:00,65.265,65.267,65.258,65.259,12800000.0
2009-11-05 20:38:00,65.236,65.256,65.232,65.256,9600000.0
2009-11-05 20:39:00,65.264,65.271,65.264,65.271,9600000.0
2009-11-05 20:40:00,65.24,65.262,65.24,65.262,8000000.0
2009-11-05 20:41:00,65.277,65.286,65.276,65.284,11200000.0
2009-11-05 20:42:00,65.287,65.293,65.286,65.29,11200000.0
2009-11-05 20:43:00,65.286,65.287,65.28,65.284,11200000.0
2009-11-05 20:44:00,65.25,65.274,65.25,65.274,8000000.0
2009-11-05 20:45:00,65.278,65.284,65.276,65.284,12800000.0
2009-11-05 20:46:00,65.287,65.291,65.284,65.29,9600000.0
2009-11-05 20:47:00,65.292,65.308,65.292,65.298,12800000.0
2009-11-05 20:48:00,65.303,65.338,65.303,65.338,17600000.0
2009-11-05 20:49:00,65.345,65.352,65.344,65.344,19200000.0
2009-11-05 20:50:00,65.332,65.348,65.332,65.348,16000000.0
2009-11-05 20:51:00,65.355,65.366,65.344,65.344,28800000.0
2009-11-05 20:52:00,65.346,65.388,65.346,65.388,12800000.0
2009-11-05 20:53:00,65.401,65.405,65.396,65.396,11200000.0
2009-11-05 20:54:00,65.401,65.401,65.393,65.395,11200000.0
2009-11-05 20:55:00,65.388,65.392,65.374,65.384,16000000.0
2009-11-05 20:56:00,65.406,65.425,65.406,65.425,12800000.0
2009-11-05 20:57:00,65.417,65.419,65.412,65.416,22400000.0
2009-11-05 20:58:00,65.423,65.432,65.422,65.422,16400000.0
2009-11-05 20:59:00,65.414,65.414,65.403,65.403,8000000.0
2009-11-05 21:00:00,65.4,65.408,65.395,65.408,17600000.0
2009-11-05 21:01:00,65.399,65.407,65.399,65.407,17600000.0
2009-11-05 21:02:00,65.405,65.412,65.395,65.41,12800000.0
2009-11-05 21:03:00,65.393,65.403,65.393,65.393,9600000.0
2009-11-05 21:04:00,65.357,65.357,65.322,65.322,8000000.0
2009-11-05 21:05:00,65.322,65.322,65.312,65.313,14400000.0
2009-11-05 21:06:00,65.308,65.316,65.308,65.316,10600000.0
2009-11-05 21:07:00,65.3,65.307,65.29,65.307,14400000.0
2009-11-05 21:08:00,65.287,65.304,65.287,65.3,16000000.0
2009-11-05 21:09:00,65.307,65.307,65.285,65.3,22400000.0
2009-11-05 21:10:00,65.314,65.319,65.309,65.318,12800000.0
2009-11-05 21:11:00,65.306,65.312,65.297,65.312,17600000.0
2009-11-05 21:12:00,65.291,65.317,65.291,65.314,9600000.0
2009-11-05 21:13:00,65.321,65.326,65.321,65.323,12800000.0
2009-11-05 21:14:00,65.324,65.327,65.321,65.323,25600000.0
2009-11-05 21:15:00,65.32,65.32,65.312,65.315,32000000.0
2009-11-05 21:16:00,65.286,65.306,65.286,65.306,19200000.0
2009-11-05 21:17:00,65.301,65.308,65.296,65.303,17600000.0
2009-11-05 21:18:00,65.277,65.3,65.277,65.299,22400000.0
2009-11-05 21:19:00,65.315,65.318,65.315,65.317,12800000.0
2009-11-05 21:20:00,65.298,65.306,65.298,65.3,9600000.0
2009-11-05 21:21:00,65.31,65.32,65.31,65.32,8000000.0
2009-11-05 21:22:00,65.288,65.301,65.288,65.297,9600000.0
2009-11-05 21:23:00,65.3,65.302,65.273,65.302,16000000.0
2009-11-05 21:24:00,65.312,65.312,65.298,65.298,11200000.0
2009-11-05 21:25:00,65.304,65.308,65.302,65.307,17600000.0
2009-11-05 21:26:00,65.31,65.31,65.301,65.31,24000000.0
2009-11-05 21:27:00,65.306,65.307,65.298,65.303,22400000.0
2009-11-05 21:28:00,65.319,65.32,65.312,65.313,30400000.0
2009-11-05 21:29:00,65.309,65.311,65.305,65.31,27200000.0
2009-11-05 21:30:00,65.314,65.32,65.312,65.32,8000000.0
2009-11-05 21:31:00,65.316,65.316,65.303,65.303,16000000.0
2009-11-05 21:32:00,65.31,65.325,65.31,65.325,12800000.0
2009-11-05 21:33:00,65.318,65.318,65.286,65.286,8000000.0
2009-11-05 21:34:00,65.309,65.311,65.301,65.309,12800000.0
2009-11-05 21:35:00,65.313,65.313,65.302,65.308,14400000.0
2009-11-05 21:36:00,65.291,65.311,65.291,65.301,11200000.0
2009-11-05 21:37:00,65.327,65.327,65.305,65.324,16000000.0
2009-11-05 21:38:00,65.317,65.317,65.306,65.306,8000000.0
2009-11-05 21:39:00,65.309,65.324,65.309,65.322,11200000.0
2009-11-05 21:40:00,65.315,65.319,65.296,65.296,12800000.0
2009-11-05 21:41:00,65.302,65.311,65.294,65.296,12800000.0
2009-11-05 21:42:00,65.278,65.3,65.278,65.3,8000000.0
2009-11-05 21:43:00,65.311,65.321,65.311,65.319,12800000.0
2009-11-05 21:44:00,65.319,65.319,65.31,65.318,16000000.0
2009-11-05 21:45:00,65.327,65.327,65.316,65.321,17600000.0
2009-11-05 21:46:00,65.326,65.339,65.325,65.33,8000000.0
2009-11-05 21:47:00,65.342,65.355,65.339,65.355,11600000.0
2009-11-05 21:48:00,65.348,65.368,65.348,65.363,35200000.0
2009-11-05 21:49:00,65.374,65.39,65.368,65.39,12800000.0
2009-11-05 21:50:00,65.401,65.445,65.401,65.445,11200000.0
2009-11-05 21:51:00,65.465,65.48,65.465,65.479,9600000.0
2009-11-05 21:52:00,65.471,65.471,65.458,65.458,22400000.0
2009-11-05 21:53:00,65.45,65.452,65.442,65.444,23400000.0
2009-11-05 21:54:00,65.44,65.44,65.414,65.414,8000000.0
2009-11-05 21:55:00,65.415,65.426,65.404,65.426,12800000.0
2009-11-05 21:56:00,65.43,65.442,65.43,65.435,16000000.0
2009-11-05 21:57:00,65.428,65.428,65.423,65.423,11200000.0
2009-11-05 21:58:00,65.433,65.438,65.429,65.438,28800000.0
2009-11-05 21:59:00,65.433,65.447,65.433,65.445,35600000.0
2009-11-05 22:00:00,65.442,65.447,65.442,65.445,11200000.0
2009-11-05 22:01:00,65.445,65.445,65.44,65.445,19200000.0
2009-11-05 22:02:00,65.469,65.483,65.469,65.483,8000000.0
2009-11-05 22:03:00,65.469,65.469,65.451,65.451,17600000.0
2009-11-05 22:04:00,65.446,65.446,65.439,65.44,8000000.0
2009-11-05 22:05:00,65.438,65.438,65.43,65.431,14400000.0
2009-11-05 22:06:00,65.428,65.432,65.403,65.403,12800000.0
2009-11-05 22:07:00,65.404,65.414,65.404,65.414,16400000.0
2009-11-05 22:08:00,65.418,65.429,65.418,65.429,17600000.0
2009-11-05 22:09:00,65.417,65.434,65.417,65.428,12800000.0
2009-11-05 22:10:00,65.423,65.426,65.415,65.419,22800000.0
2009-11-05 22:11:00,65.409,65.423,65.405,65.423,9600000.0
2009-11-05 22:12:00,65.396,65.398,65.386,65.386,13200000.0
2009-11-05 22:13:00,65.372,65.38,65.369,65.369,16000000.0
2009-11-05 22:14:00,65.384,65.389,65.384,65.389,11200000.0
2009-11-05 22:15:00,65.392,65.403,65.384,65.403,14400000.0
2009-11-05 22:16:00,65.409,65.411,65.408,65.411,9600000.0
2009-11-05 22:17:00,65.402,65.408,65.402,65.408,19200000.0
2009-11-05 22:18:00,65.418,65.445,65.418,65.445,11200000.0
2009-11-05 22:19:00,65.463,65.469,65.455,65.469,12800000.0
2009-11-05 22:20:00,65.468,65.479,65.466,65.47,12800000.0
2009-11-05 22:21:00,65.458,65.458,65.438,65.452,11200000.0
2009-11-05 22:22:00,65.458,65.458,65.453,65.453,11200000.0
2009-11-05 22:23:00,65.457,65.466,65.456,65.456,9600000.0
2009-11-05 22:24:00,65.454,65.46,65.453,65.453,11200000.0
2009-11-05 22:25:00,65.448,65.449,65.439,65.439,16000000.0
2009-11-05 22:26:00,65.399,65.428,65.399,65.42,11200000.0
2009-11-05 22:27:00,65.433,65.433,65.429,65.429,12800000.0
2009-11-05 22:28:00,65.43,65.434,65.416,65.416,11200000.0
2009-11-05 22:29:00,65.43,65.436,65.425,65.431,16000000.0
2009-11-05 22:30:00,65.428,65.428,65.416,65.416,8000000.0
2009-11-05 22:31:00,65.416,65.416,65.406,65.41,11200000.0
2009-11-05 22:32:00,65.424,65.424,65.404,65.405,12800000.0
2009-11-05 22:33:00,65.419,65.434,65.415,65.429,33600000.0
2009-11-05 22:34:00,65.428,65.431,65.406,65.415,25600000.0
2009-11-05 22:35:00,65.412,65.42,65.412,65.419,32000000.0
2009-11-05 22:36:00,65.419,65.419,65.414,65.414,43200000.0
2009-11-05 22:37:00,65.399,65.409,65.396,65.396,25600000.0
2009-11-05 22:38:00,65.42,65.42,65.416,65.419,19200000.0
2009-11-05 22:39:00,65.417,65.424,65.414,65.417,11200000.0
2009-11-05 22:40:00,65.421,65.426,65.417,65.417,16000000.0
2009-11-05 22:41:00,65.431,65.431,65.423,65.423,8000000.0
2009-11-05 22:42:00,65.398,65.409,65.398,65.405,9600000.0
2009-11-05 22:43:00,65.421,65.429,65.413,65.425,16000000.0
2009-11-05 22:44:00,65.422,65.422,65.411,65.413,8000000.0
2009-11-05 22:45:00,65.418,65.418,65.405,65.406,16000000.0
2009-11-05 22:46:00,65.412,65.412,65.399,65.405,12800000.0
2009-11-05 22:47:00,65.396,65.397,65.393,65.395,11200000.0
2009-11-05 22:48:00,65.388,65.402,65.386,65.396,17600000.0
2009-11-05 22:49:00,65.399,65.411,65.399,65.41,12800000.0
2009-11-05 22:50:00,65.412,65.427,65.412,65.427,9600000.0
2009-11-05 22:51:00,65.445,65.463,65.442,65.463,14400000.0
2009-11-05 22:52:00,65.467,65.474,65.466,65.469,11200000.0
2009-11-05 22:53:00,65.458,65.466,65.458,65.466,12800000.0
2009-11-05 22:54:00,65.467,65.467,65.438,65.438,12800000.0
2009-11-05 22:55:00,65.434,65.44,65.43,65.43,12800000.0
2009-11-05 22:56:00,65.433,65.445,65.432,65.445,9600000.0
2009-11-05 22:57:00,65.426,65.432,65.426,65.426,12800000.0
2009-11-05 22:58:00,65.431,65.432,65.424,65.429,14400000.0
2009-11-05 22:59:00,65.428,65.429,65.425,65.428,8000000.0
2009-11-05 23:00:00,65.439,65.448,65.429,65.448,17600000.0
2009-11-05 23:01:00,65.448,65.448,65.442,65.442,8000000.0
2009-11-05 23:02:00,65.442,65.456,65.442,65.456,8000000.0
2009-11-05 23:03:00,65.458,65.474,65.458,65.474,16000000.0
2009-11-05 23:04:00,65.441,65.464,65.441,65.447,14400000.0
2009-11-05 23:05:00,65.435,65.461,65.435,65.446,33600000.0
2009-11-05 23:06:00,65.462,65.466,65.462,65.465,12800000.0
2009-11-05 23:07:00,65.461,65.47,65.456,65.467,12800000.0
2009-11-05 23:08:00,65.466,65.466,65.461,65.462,16000000.0
2009-11-05 23:09:00,65.463,65.463,65.443,65.443,17600000.0
2009-11-05 23:10:00,65.424,65.461,65.424,65.461,12800000.0
2009-11-05 23:11:00,65.461,65.461,65.439,65.442,11200000.0
2009-11-05 23:12:00,65.452,65.458,65.452,65.458,20800000.0
2009-11-05 23:13:00,65.459,65.459,65.453,65.453,12800000.0
2009-11-05 23:14:00,65.446,65.456,65.446,65.456,11200000.0
2009-11-05 23:15:00,65.457,65.467,65.457,65.462,12800000.0
2009-11-05 23:16:00,65.462,65.467,65.462,65.467,9600000.0
2009-11-05 23:17:00,65.467,65.477,65.467,65.468,12800000.0
2009-11-05 23:18:00,65.452,65.485,65.452,65.481,8000000.0
2009-11-05 23:19:00,65.483,65.505,65.483,65.505,12800000.0
2009-11-05 23:20:00,65.506,65.514,65.497,65.508,14400000.0
2009-11-05 23:21:00,65.497,65.503,65.491,65.501,16000000.0
2009-11-05 23:22:00,65.503,65.511,65.501,65.511,8000000.0
2009-11-05 23:23:00,65.51,65.515,65.502,65.507,11200000.0
2009-11-05 23:24:00,65.511,65.511,65.499,65.503,11200000.0
2009-11-05 23:25:00,65.504,65.504,65.493,65.493,17600000.0
2009-11-05 23:26:00,65.501,65.506,65.496,65.497,12800000.0
2009-11-05 23:27:00,65.496,65.504,65.492,65.497,11200000.0
2009-11-05 23:28:00,65.495,65.499,65.483,65.498,9600000.0
2009-11-05 23:29:00,65.512,65.522,65.512,65.522,12800000.0
2009-11-05 23:30:00,65.53,65.53,65.517,65.524,14400000.0
2009-11-05 23:31:00,65.534,65.536,65.528,65.528,9600000.0
2009-11-05 23:32:00,65.505,65.528,65.505,65.524,11600000.0
2009-11-05 23:33:00,65.529,65.539,65.522,65.525,11200000.0
2009-11-05 23:34:00,65.528,65.532,65.524,65.525,12800000.0
2009-11-05 23:35:00,65.522,65.522,65.51,65.51,16000000.0
2009-11-05 23:36:00,65.49,65.504,65.49,65.5,12800000.0
2009-11-05 23:37:00,65.517,65.521,65.516,65.521,8000000.0
2009-11-05 23:38:00,65.522,65.524,65.519,65.524,14400000.0
2009-11-05 23:39:00,65.515,65.515,65.494,65.495,12800000.0
2009-11-05 23:40:00,65.502,65.502,65.482,65.488,35200000.0
2009-11-05 23:41:00,65.489,65.498,65.487,65.488,12800000.0
2009-11-05 23:42:00,65.495,65.495,65.485,65.485,9600000.0
2009-11-05 23:43:00,65.473,65.473,65.457,65.457,8000000.0
2009-11-05 23:44:00,65.438,65.438,65.395,65.395,11200000.0
2009-11-05 23:45:00,65.392,65.4,65.386,65.386,9600000.0
2009-11-05 23:46:00,65.389,65.401,65.381,65.394,11200000.0
2009-11-05 23:47:00,65.387,65.398,65.387,65.398,9600000.0
2009-11-05 23:48:00,65.372,65.393,65.372,65.393,8000000.0
2009-11-05 23:49:00,65.397,65.405,65.389,65.405,16000000.0
2009-11-05 23:50:00,65.413,65.42,65.41,65.413,12800000.0
2009-11-05 23:51:00,65.412,65.428,65.412,65.428,12800000.0
2009-11-05 23:52:00,65.436,65.443,65.421,65.443,12800000.0
2009-11-05 23:53:00,65.438,65.438,65.396,65.396,9600000.0
2009-11-05 23:54:00,65.394,65.414,65.38,65.414,14400000.0
2009-11-05 23:55:00,65.423,65.423,65.401,65.422,8000000.0
2009-11-05 23:56:00,65.444,65.46,65.444,65.457,12800000.0
2009-11-05 23:57:00,65.463,65.463,65.444,65.451,11200000.0
2009-11-05 23:58:00,65.438,65.448,65.432,65.432,8000000.0
2009-11-05 23:59:00,65.429,65.429,65.406,65.408,11200000.0
2009-11-06 00:00:00,65.377,65.387,65.375,65.387,17600000.0
2009-11-06 00:01:00,65.403,65.415,65.402,65.415,12800000.0
2009-11-06 00:02:00,65.435,65.435,65.393,65.424,11200000.0
2009-11-06 00:03:00,65.435,65.447,65.435,65.44,12800000.0
2009-11-06 00:04:00,65.427,65.456,65.427,65.456,9600000.0
2009-11-06 00:05:00,65.444,65.462,65.441,65.444,16000000.0
2009-11-06 00:06:00,65.449,65.47,65.446,65.448,11200000.0
2009-11-06 00:07:00,65.45,65.45,65.436,65.439,9600000.0
2009-11-06 00:08:00,65.447,65.447,65.422,65.424,11200000.0
2009-11-06 00:09:00,65.44,65.45,65.44,65.447,8000000.0
2009-11-06 00:10:00,65.422,65.422,65.415,65.417,33600000.0
2009-11-06 00:11:00,65.422,65.422,65.408,65.418,16000000.0
2009-11-06 00:12:00,65.418,65.424,65.415,65.415,12800000.0
2009-11-06 00:13:00,65.42,65.422,65.408,65.418,14400000.0
2009-11-06 00:14:00,65.42,65.429,65.42,65.429,24000000.0
2009-11-06 00:15:00,65.429,65.432,65.422,65.422,28800000.0
2009-11-06 00:16:00,65.418,65.419,65.408,65.415,14400000.0
2009-11-06 00:17:00,65.422,65.422,65.396,65.396,9600000.0
2009-11-06 00:18:00,65.398,65.398,65.374,65.374,12800000.0
2009-11-06 00:19:00,65.389,65.395,65.386,65.39,12800000.0
2009-11-06 00:20:00,65.381,65.382,65.376,65.376,17600000.0
2009-11-06 00:21:00,65.384,65.387,65.38,65.384,8000000.0
2009-11-06 00:22:00,65.371,65.389,65.369,65.373,17600000.0
2009-11-06 00:23:00,65.378,65.384,65.378,65.383,8000000.0
2009-11-06 00:24:00,65.371,65.388,65.369,65.388,14400000.0
2009-11-06 00:25:00,65.388,65.389,65.353,65.367,16000000.0
2009-11-06 00:26:00,65.375,65.389,65.362,65.362,11200000.0
2009-11-06 00:27:00,65.374,65.378,65.37,65.378,9600000.0
2009-11-06 00:28:00,65.381,65.385,65.379,65.38,32400000.0
2009-11-06 00:29:00,65.38,65.38,65.372,65.379,12800000.0
2009-11-06 00:30:00,65.388,65.407,65.388,65.397,11200000.0
2009-11-06 00:31:00,65.392,65.401,65.392,65.401,8000000.0
2009-11-06 00:32:00,65.369,65.395,65.369,65.395,12800000.0
2009-11-06 00:33:00,65.391,65.396,65.388,65.388,12800000.0
2009-11-06 00:34:00,65.365,65.377,65.365,65.377,19200000.0
2009-11-06 00:35:00,65.384,65.393,65.377,65.388,28800000.0
2009-11-06 00:36:00,65.367,65.373,65.364,65.364,14400000.0
2009-11-06 00:37:00,65.383,65.383,65.354,65.354,12800000.0
2009-11-06 00:38:00,65.391,65.391,65.297,65.383,12800000.0
2009-11-06 00:39:00,65.359,65.378,65.359,65.371,12800000.0
2009-11-06 00:40:00,65.38,65.38,65.361,65.367,11200000.0
2009-11-06 00:41:00,65.38,65.406,65.38,65.406,12800000.0
2009-11-06 00:42:00,65.396,65.411,65.396,65.409,12800000.0
2009-11-06 00:43:00,65.401,65.416,65.401,65.406,11200000.0
2009-11-06 00:44:00,65.368,65.392,65.368,65.392,8000000.0
2009-11-06 00:45:00,65.396,65.4,65.389,65.389,11200000.0
2009-11-06 00:46:00,65.391,65.401,65.389,65.401,9600000.0
2009-11-06 00:47:00,65.41,65.413,65.403,65.405,12800000.0
2009-11-06 00:48:00,65.385,65.396,65.385,65.394,11200000.0
2009-11-06 00:49:00,65.375,65.377,65.368,65.375,16000000.0
2009-11-06 00:50:00,65.398,65.408,65.392,65.396,22400000.0
2009-11-06 00:51:00,65.401,65.404,65.393,65.4,17600000.0
2009-11-06 00:52:00,65.394,65.4,65.391,65.391,8000000.0
2009-11-06 00:53:00,65.411,65.411,65.387,65.387,8000000.0
2009-11-06 00:54:00,65.383,65.389,65.383,65.389,11200000.0
2009-11-06 00:55:00,65.381,65.393,65.381,65.385,28800000.0
2009-11-06 00:56:00,65.388,65.393,65.383,65.389,11200000.0
2009-11-06 00:57:00,65.386,65.401,65.385,65.397,11200000.0
2009-11-06 00:58:00,65.387,65.401,65.385,65.397,12800000.0
2009-11-06 00:59:00,65.397,65.404,65.397,65.404,11200000.0
2009-11-06 01:00:00,65.406,65.41,65.398,65.404,16000000.0
2009-11-06 01:01:00,65.389,65.389,65.366,65.389,17600000.0
2009-11-06 01:02:00,65.382,65.396,65.382,65.391,11200000.0
2009-11-06 01:03:00,65.394,65.394,65.38,65.387,22400000.0
2009-11-06 01:04:00,65.368,65.394,65.368,65.392,12800000.0
2009-11-06 01:05:00,65.387,65.398,65.384,65.398,30400000.0
2009-11-06 01:06:00,65.36,65.387,65.36,65.385,12800000.0
2009-11-06 01:07:00,65.392,65.398,65.388,65.398,11200000.0
2009-11-06 01:08:00,65.391,65.391,65.379,65.385,16000000.0
2009-11-06 01:09:00,65.387,65.397,65.387,65.394,9600000.0
2009-11-06 01:10:00,65.4,65.4,65.38,65.38,12800000.0
2009-11-06 01:11:00,65.376,65.376,65.362,65.362,11200000.0
2009-11-06 01:12:00,65.363,65.373,65.363,65.373,8000000.0
2009-11-06 01:13:00,65.379,65.383,65.376,65.383,17600000.0
2009-11-06 01:14:00,65.383,65.383,65.378,65.378,9600000.0
2009-11-06 01:15:00,65.369,65.374,65.369,65.372,17600000.0
2009-11-06 01:16:00,65.376,65.381,65.376,65.38,25600000.0
2009-11-06 01:17:00,65.387,65.406,65.387,65.406,11200000.0
2009-11-06 01:18:00,65.414,65.414,65.4,65.4,12800000.0
2009-11-06 01:19:00,65.404,65.42,65.404,65.406,8000000.0
2009-11-06 01:20:00,65.421,65.43,65.421,65.421,19200000.0
2009-11-06 01:21:00,65.416,65.424,65.416,65.424,8000000.0
2009-11-06 01:22:00,65.407,65.419,65.407,65.418,9600000.0
2009-11-06 01:23:00,65.436,65.447,65.422,65.447,16000000.0
2009-11-06 01:24:00,65.443,65.452,65.433,65.452,12800000.0
2009-11-06 01:25:00,65.454,65.465,65.454,65.465,11200000.0
2009-11-06 01:26:00,65.47,65.477,65.466,65.477,14400000.0
2009-11-06 01:27:00,65.479,65.489,65.479,65.485,12800000.0
2009-11-06 01:28:00,65.481,65.498,65.48,65.498,14400000.0
2009-11-06 01:29:00,65.499,65.503,65.493,65.494,16000000.0
2009-11-06 01:30:00,65.488,65.497,65.482,65.497,11200000.0
2009-11-06 01:31:00,65.505,65.513,65.502,65.513,8000000.0
2009-11-06 01:32:00,65.519,65.531,65.519,65.531,12800000.0
2009-11-06 01:33:00,65.537,65.542,65.53,65.542,11200000.0
2009-11-06 01:34:00,65.552,65.556,65.546,65.546,24000000.0
2009-11-06 01:35:00,65.542,65.542,65.528,65.531,8000000.0
2009-11-06 01:36:00,65.527,65.527,65.512,65.516,14400000.0
2009-11-06 01:37:00,65.495,65.501,65.491,65.491,16000000.0
2009-11-06 01:38:00,65.488,65.508,65.488,65.501,17600000.0
2009-11-06 01:39:00,65.511,65.518,65.511,65.515,14400000.0
2009-11-06 01:40:00,65.488,65.519,65.488,65.512,26000000.0
2009-11-06 01:41:00,65.523,65.523,65.504,65.511,12800000.0
2009-11-06 01:42:00,65.522,65.528,65.518,65.52,12800000.0
2009-11-06 01:43:00,65.51,65.51,65.49,65.49,12800000.0
2009-11-06 01:44:00,65.503,65.505,65.497,65.497,8000000.0
2009-11-06 01:45:00,65.498,65.498,65.494,65.494,12800000.0
2009-11-06 01:46:00,65.502,65.515,65.5,65.515,9600000.0
2009-11-06 01:47:00,65.515,65.515,65.505,65.514,19200000.0
2009-11-06 01:48:00,65.509,65.512,65.494,65.512,13200000.0
2009-11-06 01:49:00,65.501,65.504,65.477,65.478,12800000.0
2009-11-06 01:50:00,65.506,65.514,65.505,65.512,14400000.0
2009-11-06 01:51:00,65.513,65.523,65.513,65.518,17600000.0
2009-11-06 01:52:00,65.517,65.517,65.51,65.51,20800000.0
2009-11-06 01:53:00,65.496,65.507,65.492,65.507,17000000.0
2009-11-06 01:54:00,65.507,65.515,65.507,65.515,12800000.0
2009-11-06 01:55:00,65.514,65.518,65.462,65.462,11200000.0
2009-11-06 01:56:00,65.456,65.466,65.456,65.466,12800000.0
2009-11-06 01:57:00,65.463,65.467,65.46,65.461,19200000.0
2009-11-06 01:58:00,65.461,65.466,65.46,65.466,11200000.0
2009-11-06 01:59:00,65.47,65.482,65.47,65.481,11200000.0
2009-11-06 02:00:00,65.483,65.483,65.446,65.446,9600000.0
2009-11-06 02:01:00,65.454,65.474,65.454,65.465,17600000.0
2009-11-06 02:02:00,65.45,65.452,65.434,65.437,11200000.0
2009-11-06 02:03:00,65.435,65.439,65.421,65.423,8000000.0
2009-11-06 02:04:00,65.384,65.384,65.377,65.384,8000000.0
2009-11-06 02:05:00,65.399,65.399,65.385,65.387,12800000.0
2009-11-06 02:06:00,65.384,65.384,65.371,65.382,14400000.0
2009-11-06 02:07:00,65.386,65.396,65.381,65.381,12800000.0
2009-11-06 02:08:00,65.358,65.384,65.358,65.38,8000000.0
2009-11-06 02:09:00,65.391,65.403,65.386,65.403,16000000.0
2009-11-06 02:10:00,65.398,65.409,65.398,65.404,16000000.0
2009-11-06 02:11:00,65.413,65.423,65.393,65.393,12800000.0
2009-11-06 02:12:00,65.412,65.428,65.401,65.428,17600000.0
2009-11-06 02:13:00,65.423,65.425,65.414,65.421,8000000.0
2009-11-06 02:14:00,65.414,65.42,65.414,65.418,8400000.0
2009-11-06 02:15:00,65.417,65.419,65.397,65.397,11200000.0
2009-11-06 02:16:00,65.423,65.429,65.423,65.425,11200000.0
2009-11-06 02:17:00,65.427,65.427,65.416,65.416,9600000.0
2009-11-06 02:18:00,65.416,65.421,65.411,65.413,12800000.0
2009-11-06 02:19:00,65.404,65.417,65.404,65.417,12800000.0
2009-11-06 02:20:00,65.411,65.411,65.317,65.409,12800000.0
2009-11-06 02:21:00,65.406,65.406,65.398,65.398,8000000.0
2009-11-06 02:22:00,65.387,65.395,65.384,65.384,14400000.0
2009-11-06 02:23:00,65.384,65.384,65.373,65.381,9600000.0
2009-11-06 02:24:00,65.389,65.389,65.376,65.379,11200000.0
2009-11-06 02:25:00,65.381,65.384,65.378,65.381,8000000.0
2009-11-06 02:26:00,65.378,65.384,65.375,65.378,12800000.0
2009-11-06 02:27:00,65.365,65.365,65.36,65.36,11200000.0
2009-11-06 02:28:00,65.356,65.356,65.348,65.351,12800000.0
2009-11-06 02:29:00,65.343,65.356,65.343,65.351,11200000.0
2009-11-06 02:30:00,65.359,65.405,65.357,65.405,12800000.0
2009-11-06 02:31:00,65.412,65.412,65.388,65.391,8000000.0
2009-11-06 02:32:00,65.404,65.432,65.404,65.427,11200000.0
2009-11-06 02:33:00,65.459,65.493,65.459,65.493,11200000.0
2009-11-06 02:34:00,65.482,65.482,65.46,65.464,9600000.0
2009-11-06 02:35:00,65.474,65.479,65.474,65.475,9600000.0
2009-11-06 02:36:00,65.463,65.47,65.463,65.469,12800000.0
2009-11-06 02:37:00,65.477,65.491,65.477,65.481,12800000.0
2009-11-06 02:38:00,65.479,65.487,65.475,65.475,17600000.0
2009-11-06 02:39:00,65.476,65.492,65.476,65.492,8000000.0
2009-11-06 02:40:00,65.496,65.501,65.49,65.498,9600000.0
2009-11-06 02:41:00,65.501,65.501,65.495,65.5,11200000.0
2009-11-06 02:42:00,65.506,65.506,65.482,65.492,11200000.0
2009-11-06 02:43:00,65.49,65.49,65.451,65.451,9600000.0
2009-11-06 02:44:00,65.476,65.476,65.465,65.47,11200000.0
2009-11-06 02:45:00,65.48,65.48,65.468,65.468,11200000.0
2009-11-06 02:46:00,65.456,65.461,65.449,65.461,11200000.0
2009-11-06 02:47:00,65.46,65.475,65.46,65.469,12800000.0
2009-11-06 02:48:00,65.463,65.466,65.367,65.367,11200000.0
2009-11-06 02:49:00,65.473,65.494,65.473,65.494,17600000.0
2009-11-06 02:50:00,65.492,65.492,65.461,65.461,12800000.0
2009-11-06 02:51:00,65.438,65.452,65.424,65.452,11200000.0
2009-11-06 02:52:00,65.442,65.442,65.376,65.376,11200000.0
2009-11-06 02:53:00,65.372,65.372,65.297,65.297,11600000.0
2009-11-06 02:54:00,65.282,65.282,65.216,65.216,12800000.0
2009-11-06 02:55:00,65.238,65.276,65.238,65.275,11200000.0
2009-11-06 02:56:00,65.259,65.285,65.259,65.285,11200000.0
2009-11-06 02:57:00,65.292,65.294,65.279,65.294,11200000.0
2009-11-06 02:58:00,65.295,65.325,65.246,65.246,11200000.0
2009-11-06 02:59:00,65.297,65.302,65.295,65.302,11200000.0
2009-11-06 03:00:00,65.304,65.304,65.295,65.299,12800000.0
2009-11-06 03:01:00,65.322,65.338,65.319,65.338,11600000.0
2009-11-06 03:02:00,65.337,65.346,65.333,65.341,17600000.0
2009-11-06 03:03:00,65.333,65.343,65.324,65.324,14400000.0
2009-11-06 03:04:00,65.306,65.312,65.3,65.312,11200000.0
2009-11-06 03:05:00,65.299,65.327,65.298,65.327,16400000.0
2009-11-06 03:06:00,65.326,65.333,65.321,65.321,16400000.0
2009-11-06 03:07:00,65.33,65.33,65.318,65.32,12800000.0
2009-11-06 03:08:00,65.328,65.333,65.321,65.328,11200000.0
2009-11-06 03:09:00,65.32,65.335,65.32,65.335,11200000.0
2009-11-06 03:10:00,65.339,65.346,65.325,65.346,16000000.0
2009-11-06 03:11:00,65.346,65.346,65.336,65.338,17600000.0
2009-11-06 03:12:00,65.345,65.345,65.308,65.308,11200000.0
2009-11-06 03:13:00,65.321,65.334,65.317,65.334,8000000.0
2009-11-06 03:14:00,65.339,65.339,65.319,65.319,9600000.0
2009-11-06 03:15:00,65.326,65.34,65.326,65.339,9600000.0
2009-11-06 03:16:00,65.342,65.347,65.34,65.347,8000000.0
2009-11-06 03:17:00,65.337,65.344,65.328,65.343,11200000.0
2009-11-06 03:18:00,65.34,65.346,65.327,65.327,11200000.0
2009-11-06 03:19:00,65.332,65.337,65.326,65.336,12800000.0
2009-11-06 03:20:00,65.335,65.339,65.333,65.335,9600000.0
2009-11-06 03:21:00,65.338,65.343,65.333,65.338,14400000.0
2009-11-06 03:22:00,65.336,65.344,65.333,65.34,13200000.0
2009-11-06 03:23:00,65.34,65.344,65.34,65.34,12800000.0
2009-11-06 03:24:00,65.333,65.35,65.333,65.35,10600000.0
2009-11-06 03:25:00,65.347,65.348,65.334,65.334,17600000.0
2009-11-06 03:26:00,65.329,65.329,65.306,65.327,11200000.0
2009-11-06 03:27:00,65.33,65.33,65.324,65.324,9600000.0
2009-11-06 03:28:00,65.318,65.324,65.318,65.319,9600000.0
2009-11-06 03:29:00,65.31,65.321,65.31,65.32,12800000.0
2009-11-06 03:30:00,65.321,65.321,65.311,65.311,8000000.0
2009-11-06 03:31:00,65.302,65.312,65.302,65.311,12800000.0
2009-11-06 03:32:00,65.314,65.32,65.314,65.317,12800000.0
2009-11-06 03:33:00,65.311,65.313,65.294,65.294,11200000.0
2009-11-06 03:34:00,65.294,65.294,65.274,65.279,11200000.0
2009-11-06 03:35:00,65.277,65.277,65.264,65.264,9600000.0
2009-11-06 03:36:00,65.259,65.267,65.258,65.262,12800000.0
2009-11-06 03:37:00,65.264,65.267,65.262,65.262,8400000.0
2009-11-06 03:38:00,65.25,65.251,65.242,65.242,9600000.0
2009-11-06 03:39:00,65.251,65.256,65.25,65.256,8000000.0
2009-11-06 03:40:00,65.263,65.263,65.254,65.254,9600000.0
2009-11-06 03:41:00,65.258,65.262,65.256,65.258,11200000.0
2009-11-06 03:42:00,65.271,65.277,65.27,65.277,12800000.0
2009-11-06 03:43:00,65.273,65.273,65.252,65.253,8000000.0
2009-11-06 03:44:00,65.265,65.265,65.243,65.243,11200000.0
2009-11-06 03:45:00,65.245,65.253,65.245,65.253,11200000.0
2009-11-06 03:46:00,65.259,65.262,65.252,65.254,12800000.0
2009-11-06 03:47:00,65.25,65.262,65.25,65.255,11200000.0
2009-11-06 03:48:00,65.249,65.255,65.243,65.253,11200000.0
2009-11-06 03:49:00,65.256,65.256,65.24,65.249,12800000.0
2009-11-06 03:50:00,65.239,65.241,65.229,65.235,12800000.0
2009-11-06 03:51:00,65.231,65.242,65.231,65.236,12800000.0
2009-11-06 03:52:00,65.231,65.232,65.219,65.219,16000000.0
2009-11-06 03:53:00,65.225,65.233,65.211,65.219,11200000.0
2009-11-06 03:54:00,65.21,65.229,65.208,65.223,12800000.0
2009-11-06 03:55:00,65.235,65.243,65.23,65.243,14400000.0
2009-11-06 03:56:00,65.249,65.256,65.243,65.256,11200000.0
2009-11-06 03:57:00,65.248,65.261,65.225,65.225,12800000.0
2009-11-06 03:58:00,65.253,65.262,65.251,65.262,11200000.0
2009-11-06 03:59:00,65.258,65.258,65.244,65.25,12800000.0
2009-11-06 04:00:00,65.202,65.237,65.202,65.235,9600000.0
2009-11-06 04:01:00,65.244,65.253,65.229,65.23,11200000.0
2009-11-06 04:02:00,65.253,65.258,65.241,65.258,12800000.0
2009-11-06 04:03:00,65.258,65.258,65.25,65.256,12800000.0
2009-11-06 04:04:00,65.254,65.259,65.249,65.253,12800000.0
2009-11-06 04:05:00,65.252,65.262,65.252,65.262,11200000.0
2009-11-06 04:06:00,65.258,65.262,65.249,65.261,13800000.0
2009-11-06 04:07:00,65.268,65.268,65.242,65.245,14400000.0
2009-11-06 04:08:00,65.252,65.256,65.252,65.254,9600000.0
2009-11-06 04:09:00,65.25,65.258,65.247,65.258,11200000.0
2009-11-06 04:10:00,65.228,65.25,65.227,65.25,17600000.0
2009-11-06 04:11:00,65.247,65.259,65.247,65.259,8000000.0
2009-11-06 04:12:00,65.259,65.259,65.254,65.254,12800000.0
2009-11-06 04:13:00,65.255,65.269,65.252,65.269,11200000.0
2009-11-06 04:14:00,65.27,65.281,65.264,65.264,16000000.0
2009-11-06 04:15:00,65.281,65.281,65.275,65.279,12800000.0
2009-11-06 04:16:00,65.276,65.281,65.266,65.278,11200000.0
2009-11-06 04:17:00,65.285,65.285,65.274,65.275,14400000.0
2009-11-06 04:18:00,65.264,65.266,65.258,65.264,14800000.0
2009-11-06 04:19:00,65.266,65.269,65.253,65.257,12800000.0
2009-11-06 04:20:00,65.255,65.262,65.255,65.256,12800000.0
2009-11-06 04:21:00,65.259,65.259,65.25,65.252,11200000.0
2009-11-06 04:22:00,65.212,65.241,65.212,65.241,16000000.0
2009-11-06 04:23:00,65.232,65.232,65.216,65.23,12800000.0
2009-11-06 04:24:00,65.249,65.253,65.241,65.247,12800000.0
2009-11-06 04:25:00,65.238,65.254,65.226,65.249,12800000.0
2009-11-06 04:26:00,65.252,65.258,65.252,65.252,12800000.0
2009-11-06 04:27:00,65.251,65.258,65.242,65.258,17600000.0
2009-11-06 04:28:00,65.266,65.271,65.264,65.266,11200000.0
2009-11-06 04:29:00,65.274,65.279,65.274,65.275,12800000.0
2009-11-06 04:30:00,65.261,65.275,65.261,65.27,11200000.0
2009-11-06 04:31:00,65.277,65.284,65.268,65.284,12800000.0
2009-11-06 04:32:00,65.282,65.282,65.262,65.273,16000000.0
2009-11-06 04:33:00,65.265,65.265,65.253,65.254,16000000.0
2009-11-06 04:34:00,65.261,65.265,65.173,65.258,11200000.0
2009-11-06 04:35:00,65.26,65.26,65.253,65.255,12800000.0
2009-11-06 04:36:00,65.252,65.274,65.252,65.27,11200000.0
2009-11-06 04:37:00,65.271,65.284,65.271,65.28,12800000.0
2009-11-06 04:38:00,65.283,65.3,65.283,65.291,12800000.0
2009-11-06 04:39:00,65.284,65.298,65.279,65.295,12800000.0
2009-11-06 04:40:00,65.302,65.307,65.293,65.293,12800000.0
2009-11-06 04:41:00,65.296,65.301,65.296,65.299,8000000.0
2009-11-06 04:42:00,65.304,65.31,65.303,65.31,9600000.0
2009-11-06 04:43:00,65.32,65.32,65.31,65.313,12800000.0
2009-11-06 04:44:00,65.312,65.318,65.312,65.313,12800000.0
2009-11-06 04:45:00,65.322,65.325,65.319,65.321,8000000.0
2009-11-06 04:46:00,65.323,65.323,65.313,65.313,8000000.0
2009-11-06 04:47:00,65.315,65.315,65.306,65.306,8000000.0
2009-11-06 04:48:00,65.318,65.334,65.314,65.314,17600000.0
2009-11-06 04:49:00,65.322,65.327,65.322,65.326,8000000.0
2009-11-06 04:50:00,65.322,65.322,65.313,65.314,11200000.0
2009-11-06 04:51:00,65.318,65.318,65.302,65.302,9600000.0
2009-11-06 04:52:00,65.295,65.309,65.291,65.291,12800000.0
2009-11-06 04:53:00,65.295,65.301,65.292,65.301,17600000.0
2009-11-06 04:54:00,65.274,65.296,65.274,65.288,11200000.0
2009-11-06 04:55:00,65.303,65.303,65.295,65.298,11200000.0
2009-11-06 04:56:00,65.291,65.295,65.281,65.292,17600000.0
2009-11-06 04:57:00,65.292,65.292,65.276,65.276,12800000.0
2009-11-06 04:58:00,65.254,65.279,65.254,65.278,11200000.0
2009-11-06 04:59:00,65.285,65.29,65.282,65.282,12800000.0
2009-11-06 05:00:00,65.288,65.296,65.279,65.29,11200000.0
2009-11-06 05:01:00,65.293,65.293,65.277,65.278,14400000.0
2009-11-06 05:02:00,65.302,65.307,65.283,65.283,11200000.0
2009-11-06 05:03:00,65.298,65.306,65.289,65.305,12800000.0
2009-11-06 05:04:00,65.314,65.321,65.312,65.319,12800000.0
2009-11-06 05:05:00,65.318,65.328,65.316,65.325,11200000.0
2009-11-06 05:06:00,65.325,65.325,65.312,65.318,11200000.0
2009-11-06 05:07:00,65.321,65.342,65.321,65.335,9600000.0
2009-11-06 05:08:00,65.333,65.333,65.315,65.315,12800000.0
2009-11-06 05:09:00,65.315,65.32,65.312,65.312,11200000.0
2009-11-06 05:10:00,65.311,65.315,65.306,65.312,11200000.0
2009-11-06 05:11:00,65.3,65.317,65.3,65.315,12800000.0
2009-11-06 05:12:00,65.315,65.324,65.315,65.324,12800000.0
2009-11-06 05:13:00,65.312,65.317,65.307,65.307,12800000.0
2009-11-06 05:14:00,65.311,65.316,65.303,65.309,12800000.0
2009-11-06 05:15:00,65.295,65.321,65.295,65.321,8000000.0
2009-11-06 05:16:00,65.3,65.322,65.292,65.32,12800000.0
2009-11-06 05:17:00,65.323,65.345,65.323,65.345,11200000.0
2009-11-06 05:18:00,65.288,65.35,65.288,65.344,12800000.0
2009-11-06 05:19:00,65.332,65.343,65.324,65.34,14400000.0
2009-11-06 05:20:00,65.349,65.355,65.349,65.353,11200000.0
2009-11-06 05:21:00,65.36,65.37,65.353,65.368,17600000.0
2009-11-06 05:22:00,65.362,65.377,65.362,65.377,16000000.0
2009-11-06 05:23:00,65.383,65.384,65.376,65.376,12800000.0
2009-11-06 05:24:00,65.373,65.375,65.354,65.362,11200000.0
2009-11-06 05:25:00,65.382,65.382,65.376,65.379,9600000.0
2009-11-06 05:26:00,65.374,65.374,65.346,65.353,12800000.0
2009-11-06 05:27:00,65.373,65.398,65.362,65.398,12800000.0
2009-11-06 05:28:00,65.381,65.399,65.381,65.393,16000000.0
2009-11-06 05:29:00,65.409,65.413,65.382,65.397,12800000.0
2009-11-06 05:30:00,65.396,65.414,65.393,65.414,9600000.0
2009-11-06 05:31:00,65.404,65.409,65.392,65.392,8000000.0
2009-11-06 05:32:00,65.406,65.412,65.402,65.408,17600000.0
2009-11-06 05:33:00,65.413,65.416,65.4,65.408,11200000.0
2009-11-06 05:34:00,65.412,65.423,65.412,65.422,17600000.0
2009-11-06 05:35:00,65.415,65.426,65.412,65.412,12800000.0
2009-11-06 05:36:00,65.421,65.423,65.413,65.418,12800000.0
2009-11-06 05:37:00,65.418,65.423,65.417,65.422,11200000.0
2009-11-06 05:38:00,65.425,65.439,65.421,65.439,12800000.0
2009-11-06 05:39:00,65.446,65.458,65.443,65.458,11200000.0
2009-11-06 05:40:00,65.452,65.452,65.439,65.439,14400000.0
2009-11-06 05:41:00,65.446,65.449,65.446,65.449,8000000.0
2009-11-06 05:42:00,65.469,65.474,65.457,65.457,11200000.0
2009-11-06 05:43:00,65.464,65.464,65.452,65.462,12800000.0
2009-11-06 05:44:00,65.46,65.46,65.421,65.421,12800000.0
2009-11-06 05:45:00,65.412,65.439,65.412,65.438,16000000.0
2009-11-06 05:46:00,65.441,65.448,65.441,65.448,8000000.0
2009-11-06 05:47:00,65.447,65.453,65.436,65.447,11200000.0
2009-11-06 05:48:00,65.445,65.46,65.445,65.46,14400000.0
2009-11-06 05:49:00,65.456,65.471,65.456,65.471,17600000.0
2009-11-06 05:50:00,65.473,65.475,65.456,65.456,11200000.0
2009-11-06 05:51:00,65.47,65.474,65.464,65.472,11200000.0
2009-11-06 05:52:00,65.468,65.468,65.447,65.467,12800000.0
2009-11-06 05:53:00,65.457,65.477,65.453,65.477,17600000.0
2009-11-06 05:54:00,65.472,65.476,65.458,65.469,17600000.0
2009-11-06 05:55:00,65.476,65.507,65.429,65.429,11200000.0
2009-11-06 05:56:00,65.477,65.477,65.461,65.469,11200000.0
2009-11-06 05:57:00,65.468,65.474,65.431,65.431,13200000.0
2009-11-06 05:58:00,65.469,65.476,65.465,65.476,12800000.0
2009-11-06 05:59:00,65.463,65.467,65.454,65.463,12800000.0
2009-11-06 06:00:00,65.479,65.494,65.479,65.479,14400000.0
2009-11-06 06:01:00,65.481,65.5,65.481,65.5,16000000.0
2009-11-06 06:02:00,65.496,65.496,65.483,65.483,12800000.0
2009-11-06 06:03:00,65.49,65.501,65.489,65.489,12800000.0
2009-11-06 06:04:00,65.475,65.479,65.472,65.473,11200000.0
2009-11-06 06:05:00,65.471,65.471,65.446,65.465,14400000.0
2009-11-06 06:06:00,65.468,65.473,65.467,65.473,18000000.0
2009-11-06 06:07:00,65.469,65.469,65.462,65.467,12800000.0
2009-11-06 06:08:00,65.377,65.471,65.377,65.458,9600000.0
2009-11-06 06:09:00,65.468,65.468,65.461,65.464,10600000.0
2009-11-06 06:10:00,65.455,65.461,65.45,65.455,8000000.0
2009-11-06 06:11:00,65.473,65.473,65.431,65.431,9600000.0
2009-11-06 06:12:00,65.444,65.47,65.444,65.468,12800000.0
2009-11-06 06:13:00,65.448,65.468,65.448,65.46,17600000.0
2009-11-06 06:14:00,65.448,65.47,65.448,65.47,14800000.0
2009-11-06 06:15:00,65.464,65.48,65.462,65.472,9600000.0
2009-11-06 06:16:00,65.472,65.481,65.471,65.481,9600000.0
2009-11-06 06:17:00,65.49,65.493,65.485,65.489,17600000.0
2009-11-06 06:18:00,65.492,65.492,65.486,65.487,14400000.0
2009-11-06 06:19:00,65.486,65.494,65.484,65.486,12800000.0
2009-11-06 06:20:00,65.493,65.493,65.482,65.491,9600000.0
2009-11-06 06:21:00,65.497,65.5,65.496,65.5,8000000.0
2009-11-06 06:22:00,65.497,65.51,65.497,65.51,12800000.0
2009-11-06 06:23:00,65.514,65.518,65.51,65.514,17600000.0
2009-11-06 06:24:00,65.511,65.521,65.511,65.521,11600000.0
2009-11-06 06:25:00,65.524,65.531,65.524,65.53,9600000.0
2009-11-06 06:26:00,65.536,65.536,65.519,65.519,11200000.0
2009-11-06 06:27:00,65.53,65.533,65.524,65.533,11200000.0
2009-11-06 06:28:00,65.54,65.54,65.523,65.523,11200000.0
2009-11-06 06:29:00,65.524,65.539,65.52,65.539,12800000.0
2009-11-06 06:30:00,65.537,65.537,65.512,65.512,12800000.0
2009-11-06 06:31:00,65.532,65.535,65.515,65.52,12800000.0
2009-11-06 06:32:00,65.54,65.55,65.538,65.55,11200000.0
2009-11-06 06:33:00,65.536,65.547,65.525,65.525,17600000.0
2009-11-06 06:34:00,65.54,65.54,65.527,65.527,11200000.0
2009-11-06 06:35:00,65.518,65.518,65.51,65.512,9600000.0
2009-11-06 06:36:00,65.505,65.505,65.489,65.495,17600000.0
2009-11-06 06:37:00,65.482,65.486,65.479,65.486,12800000.0
2009-11-06 06:38:00,65.475,65.481,65.465,65.465,11200000.0
2009-11-06 06:39:00,65.455,65.473,65.455,65.473,9600000.0
2009-11-06 06:40:00,65.466,65.48,65.466,65.48,12800000.0
2009-11-06 06:41:00,65.496,65.498,65.486,65.492,12800000.0
2009-11-06 06:42:00,65.486,65.488,65.479,65.479,12800000.0
2009-11-06 06:43:00,65.489,65.489,65.464,65.464,8000000.0
2009-11-06 06:44:00,65.459,65.46,65.447,65.449,17600000.0
2009-11-06 06:45:00,65.45,65.452,65.441,65.441,12800000.0
2009-11-06 06:46:00,65.442,65.455,65.442,65.451,11200000.0
2009-11-06 06:47:00,65.461,65.465,65.458,65.458,12800000.0
2009-11-06 06:48:00,65.461,65.49,65.461,65.483,12800000.0
2009-11-06 06:49:00,65.466,65.47,65.449,65.466,12800000.0
2009-11-06 06:50:00,65.464,65.472,65.464,65.472,12800000.0
2009-11-06 06:51:00,65.469,65.478,65.463,65.467,11200000.0
2009-11-06 06:52:00,65.477,65.478,65.47,65.475,12800000.0
2009-11-06 06:53:00,65.478,65.478,65.463,65.468,8000000.0
2009-11-06 06:54:00,65.465,65.47,65.462,65.465,14400000.0
2009-11-06 06:55:00,65.466,65.469,65.458,65.461,11200000.0
2009-11-06 06:56:00,65.459,65.468,65.458,65.462,12800000.0
2009-11-06 06:57:00,65.457,65.457,65.44,65.442,11200000.0
2009-11-06 06:58:00,65.446,65.456,65.442,65.448,17600000.0
2009-11-06 06:59:00,65.456,65.466,65.448,65.465,12800000.0
2009-11-06 07:00:00,65.473,65.473,65.376,65.455,14400000.0
2009-11-06 07:01:00,65.463,65.473,65.463,65.472,17600000.0
2009-11-06 07:02:00,65.468,65.48,65.468,65.472,11200000.0
2009-11-06 07:03:00,65.484,65.484,65.472,65.477,11200000.0
2009-11-06 07:04:00,65.444,65.476,65.444,65.476,11200000.0
2009-11-06 07:05:00,65.484,65.484,65.474,65.475,8000000.0
2009-11-06 07:06:00,65.474,65.474,65.467,65.467,12800000.0
2009-11-06 07:07:00,65.464,65.466,65.462,65.462,11200000.0
2009-11-06 07:08:00,65.456,65.466,65.456,65.465,11200000.0
2009-11-06 07:09:00,65.462,65.467,65.437,65.437,12800000.0
2009-11-06 07:10:00,65.47,65.47,65.453,65.453,11200000.0
2009-11-06 07:11:00,65.463,65.466,65.458,65.465,12800000.0
2009-11-06 07:12:00,65.461,65.469,65.461,65.466,11200000.0
2009-11-06 07:13:00,65.451,65.46,65.448,65.454,16000000.0
2009-11-06 07:14:00,65.459,65.459,65.455,65.457,9600000.0
2009-11-06 07:15:00,65.454,65.46,65.454,65.46,11200000.0
2009-11-06 07:16:00,65.459,65.465,65.447,65.45,12800000.0
2009-11-06 07:17:00,65.45,65.467,65.45,65.461,12800000.0
2009-11-06 07:18:00,65.457,65.47,65.457,65.466,8000000.0
2009-11-06 07:19:00,65.471,65.471,65.458,65.462,12800000.0
2009-11-06 07:20:00,65.46,65.468,65.46,65.462,14400000.0
2009-11-06 07:21:00,65.455,65.462,65.445,65.449,12800000.0
2009-11-06 07:22:00,65.467,65.471,65.467,65.469,11200000.0
2009-11-06 07:23:00,65.47,65.47,65.463,65.467,11600000.0
2009-11-06 07:24:00,65.461,65.464,65.447,65.447,9600000.0
2009-11-06 07:25:00,65.47,65.47,65.45,65.465,14400000.0
2009-11-06 07:26:00,65.459,65.469,65.454,65.468,16000000.0
2009-11-06 07:27:00,65.471,65.476,65.469,65.475,8000000.0
2009-11-06 07:28:00,65.484,65.484,65.47,65.473,12800000.0
2009-11-06 07:29:00,65.484,65.493,65.482,65.482,14400000.0
2009-11-06 07:30:00,65.484,65.501,65.484,65.501,12800000.0
2009-11-06 07:31:00,65.502,65.508,65.498,65.504,17600000.0
2009-11-06 07:32:00,65.491,65.508,65.489,65.489,12800000.0
2009-11-06 07:33:00,65.506,65.506,65.495,65.504,9600000.0
2009-11-06 07:34:00,65.506,65.512,65.501,65.501,12800000.0
2009-11-06 07:35:00,65.495,65.503,65.495,65.501,16400000.0
2009-11-06 07:36:00,65.494,65.494,65.484,65.485,14400000.0
2009-11-06 07:37:00,65.485,65.486,65.479,65.483,8000000.0
2009-11-06 07:38:00,65.484,65.486,65.471,65.479,11200000.0
2009-11-06 07:39:00,65.466,65.488,65.466,65.475,11200000.0
2009-11-06 07:40:00,65.485,65.488,65.481,65.488,9600000.0
2009-11-06 07:41:00,65.479,65.481,65.471,65.471,12800000.0
2009-11-06 07:42:00,65.48,65.488,65.477,65.488,12800000.0
2009-11-06 07:43:00,65.479,65.488,65.477,65.487,12800000.0
2009-11-06 07:44:00,65.485,65.491,65.462,65.483,11200000.0
2009-11-06 07:45:00,65.47,65.483,65.459,65.459,12800000.0
2009-11-06 07:46:00,65.489,65.489,65.473,65.474,17600000.0
2009-11-06 07:47:00,65.458,65.47,65.452,65.455,14400000.0
2009-11-06 07:48:00,65.478,65.478,65.471,65.471,8000000.0
2009-11-06 07:49:00,65.475,65.482,65.473,65.474,17600000.0
2009-11-06 07:50:00,65.481,65.481,65.466,65.478,8000000.0
2009-11-06 07:51:00,65.479,65.482,65.47,65.482,12800000.0
2009-11-06 07:52:00,65.47,65.47,65.457,65.468,16000000.0
2009-11-06 07:53:00,65.468,65.475,65.467,65.474,11200000.0
2009-11-06 07:54:00,65.483,65.483,65.473,65.473,12800000.0
2009-11-06 07:55:00,65.458,65.479,65.458,65.47,12800000.0
2009-11-06 07:56:00,65.459,65.461,65.457,65.458,8000000.0
2009-11-06 07:57:00,65.447,65.46,65.447,65.458,9600000.0
2009-11-06 07:58:00,65.443,65.452,65.443,65.452,11200000.0
2009-11-06 07:59:00,65.455,65.467,65.455,65.466,12800000.0
2009-11-06 08:00:00,65.472,65.472,65.448,65.452,8000000.0
2009-11-06 08:01:00,65.436,65.436,65.431,65.435,8000000.0
2009-11-06 08:02:00,65.437,65.437,65.424,65.435,8000000.0
2009-11-06 08:03:00,65.426,65.43,65.421,65.423,11200000.0
2009-11-06 08:04:00,65.442,65.442,65.428,65.435,11200000.0
2009-11-06 08:05:00,65.435,65.458,65.435,65.458,14400000.0
2009-11-06 08:06:00,65.451,65.457,65.446,65.446,9600000.0
2009-11-06 08:07:00,65.443,65.443,65.424,65.429,8000000.0
2009-11-06 08:08:00,65.419,65.419,65.406,65.41,12800000.0
2009-11-06 08:09:00,65.401,65.409,65.397,65.401,12800000.0
2009-11-06 08:10:00,65.404,65.406,65.387,65.401,12800000.0
2009-11-06 08:11:00,65.389,65.389,65.373,65.379,11200000.0
2009-11-06 08:12:00,65.36,65.368,65.354,65.36,16000000.0
2009-11-06 08:13:00,65.353,65.354,65.343,65.343,8000000.0
2009-11-06 08:14:00,65.35,65.354,65.35,65.354,9600000.0
2009-11-06 08:15:00,65.367,65.375,65.355,65.361,16000000.0
2009-11-06 08:16:00,65.352,65.353,65.347,65.352,11200000.0
2009-11-06 08:17:00,65.339,65.339,65.327,65.334,12800000.0
2009-11-06 08:18:00,65.329,65.329,65.287,65.287,12800000.0
2009-11-06 08:19:00,65.274,65.284,65.273,65.28,9600000.0
2009-11-06 08:20:00,65.284,65.286,65.279,65.279,11200000.0
2009-11-06 08:21:00,65.28,65.28,65.254,65.254,9600000.0
2009-11-06 08:22:00,65.275,65.282,65.274,65.28,11200000.0
2009-11-06 08:23:00,65.281,65.281,65.271,65.271,11200000.0
2009-11-06 08:24:00,65.274,65.282,65.273,65.273,17600000.0
2009-11-06 08:25:00,65.29,65.298,65.29,65.298,9600000.0
2009-11-06 08:26:00,65.291,65.296,65.288,65.293,12800000.0
2009-11-06 08:27:00,65.3,65.302,65.286,65.302,8000000.0
2009-11-06 08:28:00,65.307,65.313,65.303,65.309,17600000.0
2009-11-06 08:29:00,65.324,65.329,65.321,65.321,8000000.0
2009-11-06 08:30:00,65.322,65.338,65.322,65.328,11200000.0
2009-11-06 08:31:00,65.312,65.326,65.312,65.313,12800000.0
2009-11-06 08:32:00,65.268,65.307,65.268,65.307,11200000.0
2009-11-06 08:33:00,65.319,65.322,65.313,65.313,11200000.0
2009-11-06 08:34:00,65.313,65.314,65.303,65.305,9600000.0
2009-11-06 08:35:00,65.301,65.308,65.297,65.297,17600000.0
2009-11-06 08:36:00,65.306,65.306,65.266,65.266,9600000.0
2009-11-06 08:37:00,65.263,65.271,65.263,65.269,9600000.0
2009-11-06 08:38:00,65.278,65.286,65.269,65.286,16000000.0
2009-11-06 08:39:00,65.273,65.282,65.268,65.282,14400000.0
2009-11-06 08:40:00,65.26,65.26,65.238,65.243,16000000.0
2009-11-06 08:41:00,65.226,65.234,65.226,65.234,17600000.0
2009-11-06 08:42:00,65.242,65.252,65.239,65.242,12800000.0
2009-11-06 08:43:00,65.242,65.252,65.241,65.245,12800000.0
2009-11-06 08:44:00,65.233,65.233,65.226,65.226,12800000.0
2009-11-06 08:45:00,65.22,65.236,65.22,65.236,9600000.0
2009-11-06 08:46:00,65.22,65.224,65.215,65.215,11200000.0
2009-11-06 08:47:00,65.226,65.299,65.226,65.299,11200000.0
2009-11-06 08:48:00,65.323,65.323,65.319,65.322,9600000.0
2009-11-06 08:49:00,65.306,65.306,65.282,65.285,17600000.0
2009-11-06 08:50:00,65.276,65.279,65.261,65.274,12800000.0
2009-11-06 08:51:00,65.287,65.324,65.287,65.322,17600000.0
2009-11-06 08:52:00,65.324,65.324,65.308,65.309,9600000.0
2009-11-06 08:53:00,65.303,65.324,65.303,65.324,16000000.0
2009-11-06 08:54:00,65.324,65.326,65.313,65.313,14400000.0
2009-11-06 08:55:00,65.304,65.311,65.301,65.301,9000000.0
2009-11-06 08:56:00,65.319,65.336,65.317,65.336,12800000.0
2009-11-06 08:57:00,65.337,65.369,65.337,65.369,11200000.0
2009-11-06 08:58:00,65.364,65.376,65.356,65.356,12800000.0
2009-11-06 08:59:00,65.362,65.371,65.362,65.366,8400000.0
2009-11-06 09:00:00,65.358,65.365,65.358,65.362,17600000.0
2009-11-06 09:01:00,65.362,65.362,65.353,65.362,11200000.0
2009-11-06 09:02:00,65.372,65.391,65.369,65.391,11200000.0
2009-11-06 09:03:00,65.397,65.398,65.377,65.39,16000000.0
2009-11-06 09:04:00,65.387,65.388,65.371,65.371,11200000.0
2009-11-06 09:05:00,65.376,65.407,65.376,65.397,11200000.0
2009-11-06 09:06:00,65.388,65.392,65.374,65.392,12800000.0
2009-11-06 09:07:00,65.389,65.389,65.357,65.357,9600000.0
2009-11-06 09:08:00,65.353,65.368,65.353,65.368,12800000.0
2009-11-06 09:09:00,65.384,65.384,65.36,65.371,17600000.0
2009-11-06 09:10:00,65.375,65.375,65.37,65.372,12800000.0
2009-11-06 09:11:00,65.384,65.384,65.373,65.378,12800000.0
2009-11-06 09:12:00,65.371,65.388,65.371,65.383,12800000.0
2009-11-06 09:13:00,65.377,65.378,65.363,65.363,9600000.0
2009-11-06 09:14:00,65.368,65.399,65.368,65.399,11200000.0
2009-11-06 09:15:00,65.403,65.41,65.4,65.41,11200000.0
2009-11-06 09:16:00,65.415,65.45,65.415,65.449,12800000.0
2009-11-06 09:17:00,65.46,65.481,65.456,65.481,11200000.0
2009-11-06 09:18:00,65.47,65.473,65.46,65.473,14400000.0
2009-11-06 09:19:00,65.481,65.484,65.471,65.484,12800000.0
2009-11-06 09:20:00,65.484,65.484,65.467,65.467,16000000.0
2009-11-06 09:21:00,65.461,65.477,65.461,65.467,11200000.0
2009-11-06 09:22:00,65.458,65.465,65.458,65.462,17600000.0
2009-11-06 09:23:00,65.463,65.485,65.463,65.485,12800000.0
2009-11-06 09:24:00,65.491,65.491,65.468,65.474,12800000.0
2009-11-06 09:25:00,65.471,65.489,65.471,65.489,9600000.0
2009-11-06 09:26:00,65.529,65.579,65.529,65.579,11200000.0
2009-11-06 09:27:00,65.598,65.598,65.587,65.592,11200000.0
2009-11-06 09:28:00,65.596,65.616,65.596,65.616,12800000.0
2009-11-06 09:29:00,65.611,65.615,65.611,65.615,11200000.0
2009-11-06 09:30:00,65.621,65.621,65.602,65.602,12800000.0
2009-11-06 09:31:00,65.602,65.603,65.587,65.587,9600000.0
2009-11-06 09:32:00,65.575,65.585,65.563,65.568,14400000.0
2009-11-06 09:33:00,65.587,65.588,65.579,65.583,12800000.0
2009-11-06 09:34:00,65.564,65.582,65.555,65.582,11200000.0
2009-11-06 09:35:00,65.577,65.587,65.56,65.563,12800000.0
2009-11-06 09:36:00,65.587,65.597,65.583,65.595,16000000.0
2009-11-06 09:37:00,65.521,65.588,65.521,65.563,8000000.0
2009-11-06 09:38:00,65.552,65.562,65.548,65.56,11200000.0
2009-11-06 09:39:00,65.573,65.573,65.557,65.564,12800000.0
2009-11-06 09:40:00,65.568,65.572,65.557,65.557,8000000.0
2009-11-06 09:41:00,65.539,65.539,65.514,65.514,11200000.0
2009-11-06 09:42:00,65.544,65.544,65.534,65.541,11200000.0
2009-11-06 09:43:00,65.534,65.534,65.52,65.52,12800000.0
2009-11-06 09:44:00,65.508,65.508,65.477,65.477,8000000.0
2009-11-06 09:45:00,65.486,65.501,65.486,65.498,12800000.0
2009-11-06 09:46:00,65.506,65.512,65.489,65.489,11200000.0
2009-11-06 09:47:00,65.503,65.525,65.503,65.525,13200000.0
2009-11-06 09:48:00,65.526,65.526,65.502,65.504,11200000.0
2009-11-06 09:49:00,65.507,65.515,65.503,65.505,12800000.0
2009-11-06 09:50:00,65.504,65.504,65.499,65.499,8000000.0
2009-11-06 09:51:00,65.499,65.508,65.497,65.508,16000000.0
2009-11-06 09:52:00,65.506,65.506,65.495,65.504,11200000.0
2009-11-06 09:53:00,65.508,65.522,65.508,65.511,12800000.0
2009-11-06 09:54:00,65.51,65.514,65.507,65.514,17600000.0
2009-11-06 09:55:00,65.52,65.528,65.52,65.524,11200000.0
2009-11-06 09:56:00,65.525,65.539,65.525,65.533,12800000.0
2009-11-06 09:57:00,65.546,65.575,65.546,65.566,12800000.0
2009-11-06 09:58:00,65.463,65.562,65.463,65.562,9600000.0
2009-11-06 09:59:00,65.584,65.6,65.583,65.6,17600000.0
2009-11-06 10:00:00,65.609,65.609,65.588,65.588,11200000.0
2009-11-06 10:01:00,65.593,65.593,65.561,65.561,12800000.0
2009-11-06 10:02:00,65.555,65.556,65.543,65.552,9600000.0
2009-11-06 10:03:00,65.551,65.561,65.546,65.546,11200000.0
2009-11-06 10:04:00,65.564,65.571,65.553,65.553,12800000.0
2009-11-06 10:05:00,65.539,65.549,65.539,65.549,8000000.0
2009-11-06 10:06:00,65.549,65.559,65.545,65.559,17600000.0
2009-11-06 10:07:00,65.564,65.593,65.564,65.593,12800000.0
2009-11-06 10:08:00,65.574,65.592,65.571,65.592,11200000.0
2009-11-06 10:09:00,65.597,65.597,65.584,65.591,12800000.0
2009-11-06 10:10:00,65.59,65.595,65.587,65.595,11200000.0
2009-11-06 10:11:00,65.604,65.609,65.599,65.604,11200000.0
2009-11-06 10:12:00,65.595,65.622,65.583,65.622,12800000.0
2009-11-06 10:13:00,65.631,65.637,65.629,65.632,12800000.0
2009-11-06 10:14:00,65.629,65.63,65.625,65.626,11200000.0
2009-11-06 10:15:00,65.625,65.631,65.622,65.629,12800000.0
2009-11-06 10:16:00,65.621,65.624,65.616,65.616,8000000.0
2009-11-06 10:17:00,65.623,65.63,65.623,65.626,11200000.0
2009-11-06 10:18:00,65.631,65.639,65.613,65.639,11200000.0
2009-11-06 10:19:00,65.636,65.637,65.629,65.631,11200000.0
2009-11-06 10:20:00,65.637,65.645,65.634,65.635,17600000.0
2009-11-06 10:21:00,65.638,65.64,65.63,65.634,8000000.0
2009-11-06 10:22:00,65.629,65.631,65.619,65.623,9600000.0
2009-11-06 10:23:00,65.622,65.626,65.618,65.62,11200000.0
2009-11-06 10:24:00,65.607,65.629,65.607,65.629,12800000.0
2009-11-06 10:25:00,65.635,65.635,65.618,65.625,11200000.0
2009-11-06 10:26:00,65.625,65.633,65.624,65.633,12800000.0
2009-11-06 10:27:00,65.632,65.633,65.626,65.632,11200000.0
2009-11-06 10:28:00,65.631,65.631,65.621,65.621,9600000.0
2009-11-06 10:29:00,65.622,65.634,65.622,65.63,11200000.0
2009-11-06 10:30:00,65.612,65.628,65.607,65.607,12800000.0
2009-11-06 10:31:00,65.616,65.62,65.605,65.62,12800000.0
2009-11-06 10:32:00,65.613,65.62,65.603,65.606,17600000.0
2009-11-06 10:33:00,65.592,65.61,65.592,65.61,11200000.0
2009-11-06 10:34:00,65.607,65.616,65.598,65.616,11200000.0
2009-11-06 10:35:00,65.627,65.666,65.627,65.666,11200000.0
2009-11-06 10:36:00,65.681,65.7,65.681,65.7,8000000.0
2009-11-06 10:37:00,65.721,65.753,65.647,65.753,11200000.0
2009-11-06 10:38:00,65.767,65.801,65.767,65.795,8000000.0
2009-11-06 10:39:00,65.831,65.832,65.824,65.826,11200000.0
2009-11-06 10:40:00,65.819,65.819,65.796,65.796,8000000.0
2009-11-06 10:41:00,65.802,65.804,65.798,65.804,9600000.0
2009-11-06 10:42:00,65.79,65.79,65.766,65.772,11200000.0
2009-11-06 10:43:00,65.768,65.781,65.768,65.776,11200000.0
2009-11-06 10:44:00,65.786,65.791,65.784,65.791,12800000.0
2009-11-06 10:45:00,65.788,65.816,65.788,65.816,8000000.0
2009-11-06 10:46:00,65.812,65.812,65.792,65.806,12800000.0
2009-11-06 10:47:00,65.795,65.804,65.767,65.804,12800000.0
2009-11-06 10:48:00,65.811,65.818,65.806,65.818,12800000.0
2009-11-06 10:49:00,65.826,65.833,65.822,65.833,11200000.0
2009-11-06 10:50:00,65.835,65.835,65.814,65.819,8000000.0
2009-11-06 10:51:00,65.814,65.826,65.813,65.826,17600000.0
2009-11-06 10:52:00,65.833,65.833,65.819,65.819,11200000.0
2009-11-06 10:53:00,65.816,65.818,65.8,65.814,11200000.0
2009-11-06 10:54:00,65.811,65.823,65.811,65.821,17600000.0
2009-11-06 10:55:00,65.821,65.83,65.819,65.828,11200000.0
2009-11-06 10:56:00,65.831,65.832,65.824,65.825,8000000.0
2009-11-06 10:57:00,65.829,65.829,65.812,65.82,16000000.0
2009-11-06 10:58:00,65.825,65.837,65.743,65.835,12800000.0
2009-11-06 10:59:00,65.833,65.839,65.828,65.828,11200000.0
2009-11-06 11:00:00,65.834,65.834,65.824,65.828,12800000.0
2009-11-06 11:01:00,65.816,65.824,65.8,65.8,12800000.0
2009-11-06 11:02:00,65.823,65.824,65.815,65.818,16000000.0
2009-11-06 11:03:00,65.797,65.817,65.797,65.813,12200000.0
2009-11-06 11:04:00,65.814,65.818,65.811,65.814,14400000.0
2009-11-06 11:05:00,65.814,65.814,65.798,65.798,9600000.0
2009-11-06 11:06:00,65.783,65.783,65.744,65.744,8000000.0
2009-11-06 11:07:00,65.734,65.734,65.711,65.711,11200000.0
2009-11-06 11:08:00,65.632,65.698,65.632,65.695,11200000.0
2009-11-06 11:09:00,65.703,65.709,65.694,65.696,17600000.0
2009-11-06 11:10:00,65.679,65.679,65.648,65.65,11200000.0
2009-11-06 11:11:00,65.633,65.633,65.615,65.615,11200000.0
2009-11-06 11:12:00,65.646,65.657,65.639,65.648,17600000.0
2009-11-06 11:13:00,65.652,65.652,65.626,65.639,14400000.0
2009-11-06 11:14:00,65.649,65.657,65.649,65.657,11200000.0
2009-11-06 11:15:00,65.675,65.713,65.675,65.713,11200000.0
2009-11-06 11:16:00,65.732,65.755,65.732,65.753,12800000.0
2009-11-06 11:17:00,65.752,65.761,65.746,65.761,11200000.0
2009-11-06 11:18:00,65.761,65.761,65.742,65.755,12800000.0
2009-11-06 11:19:00,65.757,65.757,65.742,65.742,17600000.0
2009-11-06 11:20:00,65.748,65.766,65.748,65.762,12800000.0
2009-11-06 11:21:00,65.754,65.754,65.743,65.747,14400000.0
2009-11-06 11:22:00,65.744,65.757,65.744,65.752,12800000.0
2009-11-06 11:23:00,65.759,65.759,65.746,65.746,11200000.0
2009-11-06 11:24:00,65.75,65.75,65.724,65.728,12800000.0
2009-11-06 11:25:00,65.696,65.702,65.686,65.695,17600000.0
2009-11-06 11:26:00,65.701,65.723,65.701,65.714,9600000.0
2009-11-06 11:27:00,65.718,65.721,65.706,65.714,8000000.0
2009-11-06 11:28:00,65.704,65.709,65.704,65.704,14400000.0
2009-11-06 11:29:00,65.683,65.689,65.682,65.682,14400000.0
2009-11-06 11:30:00,65.683,65.695,65.683,65.686,14400000.0
2009-11-06 11:31:00,65.694,65.699,65.692,65.697,11200000.0
2009-11-06 11:32:00,65.695,65.695,65.666,65.666,17600000.0
2009-11-06 11:33:00,65.655,65.656,65.642,65.647,12800000.0
2009-11-06 11:34:00,65.659,65.664,65.654,65.657,12800000.0
2009-11-06 11:35:00,65.659,65.67,65.659,65.66,11200000.0
2009-11-06 11:36:00,65.685,65.685,65.662,65.672,12800000.0
2009-11-06 11:37:00,65.668,65.677,65.661,65.661,9600000.0
2009-11-06 11:38:00,65.647,65.66,65.647,65.66,11200000.0
2009-11-06 11:39:00,65.656,65.658,65.64,65.654,11600000.0
2009-11-06 11:40:00,65.651,65.659,65.651,65.658,11200000.0
2009-11-06 11:41:00,65.654,65.663,65.651,65.652,12800000.0
2009-11-06 11:42:00,65.642,65.648,65.63,65.647,17600000.0
2009-11-06 11:43:00,65.661,65.672,65.657,65.67,11200000.0
2009-11-06 11:44:00,65.67,65.678,65.67,65.678,11200000.0
2009-11-06 11:45:00,65.674,65.679,65.659,65.671,16000000.0
2009-11-06 11:46:00,65.676,65.691,65.676,65.691,11200000.0
2009-11-06 11:47:00,65.676,65.692,65.672,65.687,9600000.0
2009-11-06 11:48:00,65.654,65.675,65.654,65.675,11200000.0
2009-11-06 11:49:00,65.682,65.691,65.679,65.679,9600000.0
2009-11-06 11:50:00,65.689,65.689,65.678,65.679,17600000.0
2009-11-06 11:51:00,65.668,65.672,65.665,65.671,11200000.0
2009-11-06 11:52:00,65.66,65.675,65.658,65.671,11200000.0
2009-11-06 11:53:00,65.68,65.685,65.668,65.685,16000000.0
2009-11-06 11:54:00,65.684,65.687,65.683,65.687,9600000.0
2009-11-06 11:55:00,65.687,65.698,65.687,65.698,8000000.0
2009-11-06 11:56:00,65.695,65.696,65.684,65.688,12800000.0
2009-11-06 11:57:00,65.693,65.702,65.693,65.698,17600000.0
2009-11-06 11:58:00,65.705,65.705,65.696,65.696,11200000.0
2009-11-06 11:59:00,65.693,65.705,65.692,65.705,11200000.0
2009-11-06 12:00:00,65.707,65.713,65.704,65.713,11200000.0
2009-11-06 12:01:00,65.699,65.71,65.699,65.703,11200000.0
2009-11-06 12:02:00,65.706,65.709,65.697,65.701,12800000.0
2009-11-06 12:03:00,65.695,65.696,65.68,65.68,8000000.0
2009-11-06 12:04:00,65.705,65.716,65.697,65.716,17600000.0
2009-11-06 12:05:00,65.718,65.72,65.716,65.716,8000000.0
2009-11-06 12:06:00,65.718,65.723,65.711,65.711,12800000.0
2009-11-06 12:07:00,65.712,65.712,65.701,65.702,11200000.0
2009-11-06 12:08:00,65.691,65.703,65.689,65.703,11200000.0
2009-11-06 12:09:00,65.704,65.706,65.698,65.699,14400000.0
2009-11-06 12:10:00,65.691,65.699,65.686,65.688,11200000.0
2009-11-06 12:11:00,65.696,65.702,65.684,65.701,12800000.0
2009-11-06 12:12:00,65.706,65.71,65.7,65.701,11200000.0
2009-11-06 12:13:00,65.705,65.705,65.696,65.703,11200000.0
2009-11-06 12:14:00,65.707,65.711,65.705,65.705,8000000.0
2009-11-06 12:15:00,65.702,65.702,65.688,65.688,16000000.0
2009-11-06 12:16:00,65.679,65.704,65.679,65.681,12800000.0
2009-11-06 12:17:00,65.664,65.669,65.661,65.666,8000000.0
2009-11-06 12:18:00,65.655,65.665,65.655,65.656,16000000.0
2009-11-06 12:19:00,65.668,65.674,65.661,65.674,12800000.0
2009-11-06 12:20:00,65.642,65.66,65.642,65.648,8000000.0
2009-11-06 12:21:00,65.668,65.674,65.656,65.667,16000000.0
2009-11-06 12:22:00,65.662,65.67,65.661,65.669,9600000.0
2009-11-06 12:23:00,65.687,65.69,65.68,65.683,14400000.0
2009-11-06 12:24:00,65.678,65.684,65.676,65.676,8000000.0
2009-11-06 12:25:00,65.679,65.679,65.669,65.672,12800000.0
2009-11-06 12:26:00,65.651,65.663,65.644,65.654,11200000.0
2009-11-06 12:27:00,65.656,65.656,65.64,65.646,11200000.0
2009-11-06 12:28:00,65.635,65.647,65.635,65.647,12800000.0
2009-11-06 12:29:00,65.649,65.652,65.645,65.649,17600000.0
2009-11-06 12:30:00,65.645,65.651,65.643,65.643,9600000.0
2009-11-06 12:31:00,65.638,65.638,65.619,65.623,11200000.0
2009-11-06 12:32:00,65.614,65.618,65.606,65.618,12800000.0
2009-11-06 12:33:00,65.619,65.633,65.619,65.631,14400000.0
2009-11-06 12:34:00,65.632,65.643,65.632,65.643,14400000.0
2009-11-06 12:35:00,65.643,65.643,65.632,65.632,11200000.0
2009-11-06 12:36:00,65.634,65.649,65.634,65.647,11200000.0
2009-11-06 12:37:00,65.65,65.659,65.649,65.659,11200000.0
2009-11-06 12:38:00,65.667,65.672,65.581,65.67,17600000.0
2009-11-06 12:39:00,65.671,65.671,65.666,65.67,8000000.0
2009-11-06 12:40:00,65.663,65.669,65.648,65.669,16000000.0
2009-11-06 12:41:00,65.667,65.67,65.662,65.662,12800000.0
2009-11-06 12:42:00,65.661,65.662,65.654,65.655,14400000.0
2009-11-06 12:43:00,65.659,65.661,65.655,65.66,12800000.0
2009-11-06 12:44:00,65.657,65.657,65.642,65.651,8000000.0
2009-11-06 12:45:00,65.647,65.647,65.637,65.639,8000000.0
2009-11-06 12:46:00,65.643,65.643,65.636,65.64,12800000.0
2009-11-06 12:47:00,65.65,65.663,65.65,65.65,9600000.0
2009-11-06 12:48:00,65.667,65.667,65.663,65.665,11200000.0
2009-11-06 12:49:00,65.666,65.666,65.642,65.642,9600000.0
2009-11-06 12:50:00,65.639,65.651,65.639,65.645,13800000.0
2009-11-06 12:51:00,65.648,65.658,65.648,65.654,11200000.0
2009-11-06 12:52:00,65.662,65.662,65.642,65.657,11200000.0
2009-11-06 12:53:00,65.628,65.63,65.616,65.616,11200000.0
2009-11-06 12:54:00,65.619,65.619,65.607,65.616,12800000.0
2009-11-06 12:55:00,65.618,65.632,65.618,65.624,16000000.0
2009-11-06 12:56:00,65.602,65.625,65.602,65.621,9600000.0
2009-11-06 12:57:00,65.626,65.632,65.626,65.631,8000000.0
2009-11-06 12:58:00,65.62,65.629,65.62,65.629,9600000.0
2009-11-06 12:59:00,65.62,65.623,65.611,65.62,16000000.0
2009-11-06 13:00:00,65.624,65.638,65.624,65.638,8000000.0
2009-11-06 13:01:00,65.642,65.642,65.625,65.625,14400000.0
2009-11-06 13:02:00,65.623,65.625,65.616,65.624,12800000.0
2009-11-06 13:03:00,65.626,65.626,65.615,65.618,8000000.0
2009-11-06 13:04:00,65.617,65.617,65.605,65.609,16000000.0
2009-11-06 13:05:00,65.616,65.625,65.613,65.618,12800000.0
2009-11-06 13:06:00,65.607,65.607,65.601,65.606,8000000.0
2009-11-06 13:07:00,65.595,65.599,65.589,65.593,14400000.0
2009-11-06 13:08:00,65.592,65.592,65.581,65.584,8000000.0
2009-11-06 13:09:00,65.578,65.586,65.577,65.586,8000000.0
2009-11-06 13:10:00,65.584,65.584,65.564,65.57,9600000.0
2009-11-06 13:11:00,65.576,65.577,65.572,65.572,11200000.0
2009-11-06 13:12:00,65.596,65.604,65.595,65.598,12800000.0
2009-11-06 13:13:00,65.608,65.622,65.608,65.622,17600000.0
2009-11-06 13:14:00,65.621,65.626,65.616,65.616,8000000.0
2009-11-06 13:15:00,65.617,65.626,65.613,65.626,12800000.0
2009-11-06 13:16:00,65.618,65.645,65.618,65.645,8000000.0
2009-11-06 13:17:00,65.651,65.658,65.626,65.627,13200000.0
2009-11-06 13:18:00,65.65,65.672,65.646,65.672,9600000.0
2009-11-06 13:19:00,65.689,65.698,65.688,65.693,16000000.0
2009-11-06 13:20:00,65.687,65.703,65.686,65.703,8000000.0
2009-11-06 13:21:00,65.673,65.673,65.648,65.663,11200000.0
2009-11-06 13:22:00,65.66,65.681,65.66,65.672,12800000.0
2009-11-06 13:23:00,65.66,65.66,65.647,65.647,8000000.0
2009-11-06 13:24:00,65.659,65.66,65.652,65.652,11200000.0
2009-11-06 13:25:00,65.649,65.667,65.649,65.651,17600000.0
2009-11-06 13:26:00,65.666,65.676,65.666,65.676,9600000.0
2009-11-06 13:27:00,65.679,65.688,65.677,65.688,9600000.0
2009-11-06 13:28:00,65.691,65.691,65.596,65.691,16000000.0
2009-11-06 13:29:00,65.588,65.694,65.588,65.685,11200000.0
2009-11-06 13:30:00,65.67,65.685,65.67,65.68,8000000.0
2009-11-06 13:31:00,65.679,65.68,65.67,65.67,8000000.0
2009-11-06 13:32:00,65.668,65.673,65.668,65.672,11200000.0
2009-11-06 13:33:00,65.664,65.665,65.655,65.66,19200000.0
2009-11-06 13:34:00,65.66,65.668,65.657,65.657,12800000.0
2009-11-06 13:35:00,65.648,65.648,65.625,65.637,36800000.0
2009-11-06 13:36:00,65.64,65.64,65.634,65.64,17600000.0
2009-11-06 13:37:00,65.65,65.665,65.65,65.664,14400000.0
2009-11-06 13:38:00,65.666,65.676,65.66,65.666,33600000.0
2009-11-06 13:39:00,65.662,65.666,65.661,65.665,16000000.0
2009-11-06 13:40:00,65.658,65.658,65.647,65.647,40000000.0
2009-11-06 13:41:00,65.642,65.65,65.64,65.65,16000000.0
2009-11-06 13:42:00,65.648,65.658,65.648,65.652,11200000.0
2009-11-06 13:43:00,65.659,65.659,65.648,65.654,27200000.0
2009-11-06 13:44:00,65.633,65.633,65.62,65.627,33600000.0
2009-11-06 13:45:00,65.616,65.639,65.607,65.625,20800000.0
2009-11-06 13:46:00,65.639,65.639,65.627,65.628,24000000.0
2009-11-06 13:47:00,65.63,65.65,65.63,65.65,12800000.0
2009-11-06 13:48:00,65.655,65.658,65.646,65.654,12800000.0
2009-11-06 13:49:00,65.649,65.662,65.643,65.658,17600000.0
2009-11-06 13:50:00,65.661,65.661,65.638,65.651,9600000.0
2009-11-06 13:51:00,65.662,65.67,65.662,65.67,24400000.0
2009-11-06 13:52:00,65.667,65.67,65.658,65.66,38400000.0
2009-11-06 13:53:00,65.658,65.664,65.655,65.655,17600000.0
2009-11-06 13:54:00,65.645,65.653,65.639,65.647,25600000.0
2009-11-06 13:55:00,65.652,65.656,65.652,65.656,14400000.0
2009-11-06 13:56:00,65.658,65.658,65.647,65.649,14400000.0
2009-11-06 13:57:00,65.649,65.649,65.632,65.649,29200000.0
2009-11-06 13:58:00,65.654,65.658,65.652,65.656,14400000.0
2009-11-06 13:59:00,65.661,65.676,65.657,65.676,32000000.0
2009-11-06 14:00:00,65.626,65.626,65.602,65.614,48400000.0
2009-11-06 14:01:00,65.614,65.627,65.608,65.627,32000000.0
2009-11-06 14:02:00,65.633,65.633,65.608,65.618,14400000.0
2009-11-06 14:03:00,65.609,65.614,65.607,65.607,14400000.0
2009-11-06 14:04:00,65.603,65.603,65.58,65.58,11200000.0
2009-11-06 14:05:00,65.571,65.571,65.562,65.565,24000000.0
2009-11-06 14:06:00,65.556,65.573,65.545,65.545,37200000.0
2009-11-06 14:07:00,65.576,65.576,65.565,65.57,40000000.0
2009-11-06 14:08:00,65.591,65.628,65.591,65.628,31200000.0
2009-11-06 14:09:00,65.634,65.645,65.631,65.645,33600000.0
2009-11-06 14:10:00,65.643,65.646,65.64,65.643,33600000.0
2009-11-06 14:11:00,65.643,65.649,65.64,65.64,22400000.0
2009-11-06 14:12:00,65.625,65.636,65.624,65.631,27200000.0
2009-11-06 14:13:00,65.637,65.637,65.629,65.633,19200000.0
2009-11-06 14:14:00,65.636,65.636,65.625,65.634,12800000.0
2009-11-06 14:15:00,65.626,65.626,65.614,65.615,28800000.0
2009-11-06 14:16:00,65.613,65.627,65.613,65.625,25600000.0
2009-11-06 14:17:00,65.629,65.629,65.623,65.623,22400000.0
2009-11-06 14:18:00,65.629,65.63,65.626,65.626,16000000.0
2009-11-06 14:19:00,65.623,65.628,65.581,65.581,9600000.0
2009-11-06 14:20:00,65.628,65.629,65.623,65.627,25600000.0
2009-11-06 14:21:00,65.632,65.638,65.63,65.638,28800000.0
2009-11-06 14:22:00,65.636,65.636,65.623,65.626,24400000.0
2009-11-06 14:23:00,65.619,65.632,65.614,65.63,48000000.0
2009-11-06 14:24:00,65.634,65.634,65.626,65.631,12800000.0
2009-11-06 14:25:00,65.61,65.629,65.596,65.596,54800000.0
2009-11-06 14:26:00,65.62,65.623,65.611,65.623,13200000.0
2009-11-06 14:27:00,65.618,65.63,65.617,65.624,17600000.0
2009-11-06 14:28:00,65.612,65.617,65.607,65.613,37200000.0
2009-11-06 14:29:00,65.608,65.608,65.596,65.597,37200000.0
2009-11-06 14:30:00,65.603,65.617,65.592,65.592,22400000.0
2009-11-06 14:31:00,65.58,65.597,65.58,65.591,20800000.0
2009-11-06 14:32:00,65.6,65.601,65.591,65.596,40000000.0
2009-11-06 14:33:00,65.585,65.585,65.571,65.571,24400000.0
2009-11-06 14:34:00,65.554,65.572,65.554,65.555,33600000.0
2009-11-06 14:35:00,65.575,65.578,65.574,65.577,14400000.0
2009-11-06 14:36:00,65.579,65.586,65.578,65.586,14400000.0
2009-11-06 14:37:00,65.587,65.597,65.587,65.597,35200000.0
2009-11-06 14:38:00,65.596,65.596,65.587,65.596,56400000.0
2009-11-06 14:39:00,65.594,65.594,65.576,65.576,38400000.0
2009-11-06 14:40:00,65.601,65.617,65.601,65.617,32000000.0
2009-11-06 14:41:00,65.613,65.613,65.604,65.604,56000000.0
2009-11-06 14:42:00,65.617,65.627,65.617,65.625,17600000.0
2009-11-06 14:43:00,65.628,65.629,65.614,65.614,25600000.0
2009-11-06 14:44:00,65.607,65.61,65.605,65.61,16000000.0
2009-11-06 14:45:00,65.616,65.618,65.615,65.617,8000000.0
2009-11-06 14:46:00,65.604,65.604,65.594,65.594,11200000.0
2009-11-06 14:47:00,65.585,65.589,65.579,65.589,16000000.0
2009-11-06 14:48:00,65.571,65.58,65.564,65.58,19200000.0
2009-11-06 14:49:00,65.592,65.607,65.581,65.605,32400000.0
2009-11-06 14:50:00,65.597,65.604,65.597,65.599,28800000.0
2009-11-06 14:51:00,65.597,65.597,65.592,65.597,32000000.0
2009-11-06 14:52:00,65.581,65.589,65.576,65.576,12800000.0
2009-11-06 14:53:00,65.575,65.579,65.571,65.579,9600000.0
2009-11-06 14:54:00,65.575,65.583,65.573,65.581,12800000.0
2009-11-06 14:55:00,65.577,65.577,65.568,65.577,16000000.0
2009-11-06 14:56:00,65.574,65.576,65.571,65.571,8000000.0
2009-11-06 14:57:00,65.57,65.57,65.566,65.569,9600000.0
2009-11-06 14:58:00,65.571,65.571,65.545,65.545,17600000.0
2009-11-06 14:59:00,65.54,65.551,65.537,65.551,9600000.0
2009-11-06 15:00:00,65.565,65.571,65.548,65.548,14400000.0
2009-11-06 15:01:00,65.55,65.551,65.541,65.541,19200000.0
2009-11-06 15:02:00,65.552,65.552,65.528,65.528,27200000.0
2009-11-06 15:03:00,65.519,65.519,65.515,65.515,12800000.0
2009-11-06 15:04:00,65.517,65.518,65.509,65.515,24000000.0
2009-11-06 15:05:00,65.511,65.525,65.496,65.512,25600000.0
2009-11-06 15:06:00,65.507,65.507,65.491,65.503,17600000.0
2009-11-06 15:07:00,65.499,65.499,65.485,65.499,25600000.0
2009-11-06 15:08:00,65.502,65.502,65.487,65.493,22400000.0
2009-11-06 15:09:00,65.49,65.493,65.48,65.489,28800000.0
2009-11-06 15:10:00,65.488,65.5,65.486,65.494,40000000.0
2009-11-06 15:11:00,65.505,65.505,65.492,65.494,32000000.0
2009-11-06 15:12:00,65.494,65.502,65.494,65.502,30400000.0
2009-11-06 15:13:00,65.505,65.514,65.503,65.514,45200000.0
2009-11-06 15:14:00,65.53,65.544,65.53,65.544,35200000.0
2009-11-06 15:15:00,65.541,65.553,65.541,65.553,22400000.0
2009-11-06 15:16:00,65.555,65.567,65.555,65.559,36800000.0
2009-11-06 15:17:00,65.577,65.583,65.577,65.579,22400000.0
2009-11-06 15:18:00,65.582,65.582,65.571,65.575,22400000.0
2009-11-06 15:19:00,65.565,65.584,65.565,65.578,16000000.0
2009-11-06 15:20:00,65.589,65.594,65.584,65.585,24000000.0
2009-11-06 15:21:00,65.576,65.588,65.576,65.587,9600000.0
2009-11-06 15:22:00,65.581,65.595,65.58,65.595,8000000.0
2009-11-06 15:23:00,65.617,65.617,65.59,65.597,48000000.0
2009-11-06 15:24:00,65.601,65.602,65.593,65.601,25600000.0
2009-11-06 15:25:00,65.593,65.631,65.593,65.631,27200000.0
2009-11-06 15:26:00,65.643,65.643,65.619,65.625,40000000.0
2009-11-06 15:27:00,65.621,65.627,65.619,65.619,28800000.0
2009-11-06 15:28:00,65.62,65.627,65.617,65.617,70400000.0
2009-11-06 15:29:00,65.597,65.611,65.387,65.387,46400000.0
2009-11-06 15:30:00,65.105,65.174,64.991,65.043,115200000.0
2009-11-06 15:31:00,65.123,65.227,65.119,65.227,60800000.0
2009-11-06 15:32:00,65.22,65.234,65.179,65.179,30800000.0
2009-11-06 15:33:00,65.183,65.207,65.177,65.177,30800000.0
2009-11-06 15:34:00,65.123,65.125,65.05,65.124,22400000.0
2009-11-06 15:35:00,65.098,65.098,64.904,64.904,34000000.0
2009-11-06 15:36:00,64.872,64.958,64.872,64.958,32400000.0
2009-11-06 15:37:00,64.986,65.026,64.986,65.026,30400000.0
2009-11-06 15:38:00,65.054,65.16,65.054,65.16,59200000.0
2009-11-06 15:39:00,65.148,65.148,65.09,65.105,36800000.0
2009-11-06 15:40:00,65.108,65.108,65.083,65.085,35200000.0
2009-11-06 15:41:00,65.065,65.104,65.062,65.062,25600000.0
2009-11-06 15:42:00,65.097,65.131,65.097,65.131,43200000.0
2009-11-06 15:43:00,65.118,65.118,65.065,65.065,27200000.0
2009-11-06 15:44:00,65.058,65.1,65.058,65.1,27200000.0
2009-11-06 15:45:00,65.135,65.155,65.051,65.051,41600000.0
2009-11-06 15:46:00,65.048,65.054,65.032,65.032,14400000.0
2009-11-06 15:47:00,65.025,65.025,64.997,64.997,30400000.0
2009-11-06 15:48:00,64.981,65.022,64.981,65.022,27200000.0
2009-11-06 15:49:00,65.007,65.007,64.96,64.964,11200000.0
2009-11-06 15:50:00,64.939,64.965,64.921,64.921,25000000.0
2009-11-06 15:51:00,64.911,64.961,64.909,64.961,43200000.0
2009-11-06 15:52:00,64.955,64.955,64.918,64.924,20800000.0
2009-11-06 15:53:00,64.928,64.928,64.895,64.895,24000000.0
2009-11-06 15:54:00,64.896,64.931,64.896,64.931,28800000.0
2009-11-06 15:55:00,64.917,64.917,64.902,64.914,24000000.0
2009-11-06 15:56:00,64.9,64.9,64.853,64.888,51200000.0
2009-11-06 15:57:00,64.922,64.966,64.921,64.966,32400000.0
2009-11-06 15:58:00,65.023,65.132,65.023,65.132,19200000.0
2009-11-06 15:59:00,65.102,65.102,65.035,65.035,36800000.0
2009-11-06 16:00:00,64.99,64.99,64.971,64.987,51200000.0
2009-11-06 16:01:00,64.981,64.981,64.965,64.977,41600000.0
2009-11-06 16:02:00,65.001,65.07,65.001,65.07,22400000.0
2009-11-06 16:03:00,65.106,65.106,65.08,65.084,64000000.0
2009-11-06 16:04:00,65.068,65.075,65.05,65.05,44800000.0
2009-11-06 16:05:00,65.068,65.094,65.067,65.094,48000000.0
2009-11-06 16:06:00,65.099,65.103,65.082,65.102,35200000.0
2009-11-06 16:07:00,65.108,65.118,65.09,65.118,32000000.0
2009-11-06 16:08:00,65.116,65.116,65.088,65.105,44800000.0
2009-11-06 16:09:00,65.116,65.119,65.104,65.104,44800000.0
2009-11-06 16:10:00,65.126,65.176,65.126,65.176,41600000.0
2009-11-06 16:11:00,65.184,65.264,65.184,65.264,56000000.0
2009-11-06 16:12:00,65.259,65.268,65.256,65.267,55400000.0
2009-11-06 16:13:00,65.298,65.305,65.252,65.252,60800000.0
2009-11-06 16:14:00,65.243,65.251,65.243,65.244,49600000.0
2009-11-06 16:15:00,65.226,65.231,65.22,65.23,59200000.0
2009-11-06 16:16:00,65.233,65.241,65.224,65.235,67200000.0
2009-11-06 16:17:00,65.213,65.213,65.166,65.166,38400000.0
2009-11-06 16:18:00,65.112,65.112,65.011,65.053,38400000.0
2009-11-06 16:19:00,65.061,65.063,65.044,65.044,22400000.0
2009-11-06 16:20:00,65.048,65.058,64.994,64.994,46400000.0
2009-11-06 16:21:00,65.005,65.037,65.005,65.037,27200000.0
2009-11-06 16:22:00,65.022,65.022,64.995,64.995,41600000.0
2009-11-06 16:23:00,65.0,65.017,64.996,65.006,43600000.0
2009-11-06 16:24:00,65.006,65.012,65.006,65.006,22400000.0
2009-11-06 16:25:00,65.004,65.022,65.004,65.022,33600000.0
2009-11-06 16:26:00,65.03,65.069,65.03,65.069,17600000.0
2009-11-06 16:27:00,65.085,65.093,65.078,65.091,35200000.0
2009-11-06 16:28:00,65.074,65.1,65.074,65.083,27200000.0
2009-11-06 16:29:00,65.042,65.042,65.014,65.02,11200000.0
2009-11-06 16:30:00,65.0,65.0,64.948,64.955,43200000.0
2009-11-06 16:31:00,64.962,65.02,64.962,65.019,42000000.0
2009-11-06 16:32:00,65.016,65.037,65.009,65.037,25600000.0
2009-11-06 16:33:00,65.055,65.055,65.012,65.012,27200000.0
2009-11-06 16:34:00,64.995,64.995,64.966,64.966,35200000.0
2009-11-06 16:35:00,64.989,65.009,64.989,65.0,52800000.0
2009-11-06 16:36:00,65.007,65.047,65.007,65.045,51200000.0
2009-11-06 16:37:00,65.078,65.116,65.078,65.099,41600000.0
2009-11-06 16:38:00,65.092,65.092,65.077,65.092,40000000.0
2009-11-06 16:39:00,65.102,65.111,65.096,65.098,35200000.0
2009-11-06 16:40:00,65.103,65.133,65.103,65.132,56800000.0
2009-11-06 16:41:00,65.153,65.23,65.153,65.23,73600000.0
2009-11-06 16:42:00,65.252,65.268,65.239,65.239,54400000.0
2009-11-06 16:43:00,65.223,65.223,65.19,65.191,17600000.0
2009-11-06 16:44:00,65.177,65.223,65.177,65.223,35200000.0
2009-11-06 16:45:00,65.258,65.323,65.258,65.317,57600000.0
2009-11-06 16:46:00,65.333,65.354,65.315,65.315,67200000.0
2009-11-06 16:47:00,65.283,65.289,65.261,65.289,70400000.0
2009-11-06 16:48:00,65.298,65.303,65.293,65.297,52800000.0
2009-11-06 16:49:00,65.256,65.259,65.234,65.234,36800000.0
2009-11-06 16:50:00,65.217,65.217,65.196,65.216,75000000.0
2009-11-06 16:51:00,65.234,65.247,65.225,65.226,32000000.0
2009-11-06 16:52:00,65.206,65.214,65.179,65.187,46400000.0
2009-11-06 16:53:00,65.175,65.178,65.165,65.175,30400000.0
2009-11-06 16:54:00,65.199,65.212,65.198,65.212,11200000.0
2009-11-06 16:55:00,65.245,65.298,65.245,65.298,27200000.0
2009-11-06 16:56:00,65.344,65.391,65.344,65.362,37600000.0
2009-11-06 16:57:00,65.341,65.341,65.317,65.317,19200000.0
2009-11-06 16:58:00,65.308,65.308,65.277,65.28,52800000.0
2009-11-06 16:59:00,65.287,65.307,65.287,65.307,51200000.0
2009-11-06 17:00:00,65.313,65.347,65.309,65.347,49600000.0
2009-11-06 17:01:00,65.411,65.418,65.4,65.4,40000000.0
2009-11-06 17:02:00,65.378,65.378,65.342,65.346,33600000.0
2009-11-06 17:03:00,65.349,65.35,65.334,65.342,44800000.0
2009-11-06 17:04:00,65.369,65.369,65.354,65.355,41000000.0
2009-11-06 17:05:00,65.366,65.367,65.357,65.357,54400000.0
2009-11-06 17:06:00,65.383,65.392,65.376,65.376,59200000.0
2009-11-06 17:07:00,65.353,65.353,65.296,65.296,35200000.0
2009-11-06 17:08:00,65.291,65.323,65.29,65.323,68800000.0
2009-11-06 17:09:00,65.318,65.318,65.302,65.303,59200000.0
2009-11-06 17:10:00,65.309,65.315,65.307,65.315,25600000.0
2009-11-06 17:11:00,65.318,65.318,65.298,65.298,38400000.0
2009-11-06 17:12:00,65.294,65.298,65.281,65.284,25600000.0
2009-11-06 17:13:00,65.258,65.259,65.243,65.259,28800000.0
2009-11-06 17:14:00,65.26,65.261,65.242,65.242,22400000.0
2009-11-06 17:15:00,65.257,65.257,65.223,65.224,19200000.0
2009-11-06 17:16:00,65.213,65.222,65.212,65.222,25600000.0
2009-11-06 17:17:00,65.212,65.212,65.143,65.154,38400000.0
2009-11-06 17:18:00,65.139,65.149,65.111,65.111,57600000.0
2009-11-06 17:19:00,65.11,65.117,65.088,65.098,24000000.0
2009-11-06 17:20:00,65.063,65.063,65.058,65.058,8000000.0
2009-11-06 17:21:00,65.076,65.095,65.076,65.095,28200000.0
2009-11-06 17:22:00,65.116,65.133,65.114,65.122,19200000.0
2009-11-06 17:23:00,65.121,65.121,65.08,65.08,16000000.0
2009-11-06 17:24:00,65.08,65.08,65.072,65.075,19200000.0
2009-11-06 17:25:00,65.079,65.083,65.06,65.06,17600000.0
2009-11-06 17:26:00,65.051,65.056,65.048,65.052,35200000.0
2009-11-06 17:27:00,65.049,65.049,65.032,65.035,46400000.0
2009-11-06 17:28:00,65.031,65.031,65.011,65.012,32000000.0
2009-11-06 17:29:00,64.998,64.998,64.958,64.958,27200000.0
2009-11-06 17:30:00,64.915,64.915,64.803,64.815,46400000.0
2009-11-06 17:31:00,64.828,64.852,64.824,64.852,88000000.0
2009-11-06 17:32:00,64.854,64.869,64.854,64.867,52800000.0
2009-11-06 17:33:00,64.902,64.946,64.902,64.946,36800000.0
2009-11-06 17:34:00,64.962,64.966,64.955,64.959,64000000.0
2009-11-06 17:35:00,64.945,64.945,64.909,64.91,43600000.0
2009-11-06 17:36:00,64.898,64.898,64.858,64.858,33600000.0
2009-11-06 17:37:00,64.849,64.87,64.849,64.865,49000000.0
2009-11-06 17:38:00,64.871,64.878,64.864,64.866,35200000.0
2009-11-06 17:39:00,64.877,64.902,64.866,64.902,54400000.0
2009-11-06 17:40:00,64.922,64.942,64.922,64.939,75200000.0
2009-11-06 17:41:00,64.951,64.951,64.942,64.942,78800000.0
2009-11-06 17:42:00,64.943,64.943,64.888,64.888,44800000.0
2009-11-06 17:43:00,64.905,64.924,64.905,64.918,41600000.0
2009-11-06 17:44:00,64.919,64.919,64.89,64.898,30400000.0
2009-11-06 17:45:00,64.875,64.876,64.863,64.869,30400000.0
2009-11-06 17:46:00,64.882,64.972,64.882,64.972,42000000.0
2009-11-06 17:47:00,64.989,65.002,64.989,65.002,57600000.0
2009-11-06 17:48:00,65.015,65.06,65.015,65.06,58000000.0
2009-11-06 17:49:00,65.06,65.06,65.038,65.038,46400000.0
2009-11-06 17:50:00,65.025,65.031,65.013,65.019,52800000.0
2009-11-06 17:51:00,65.024,65.032,65.017,65.031,49600000.0
2009-11-06 17:52:00,65.044,65.072,65.044,65.072,43200000.0
2009-11-06 17:53:00,65.088,65.105,65.088,65.088,33600000.0
2009-11-06 17:54:00,65.095,65.133,65.095,65.133,38400000.0
2009-11-06 17:55:00,65.115,65.122,65.094,65.122,40000000.0
2009-11-06 17:56:00,65.125,65.13,65.116,65.116,44800000.0
2009-11-06 17:57:00,65.108,65.109,65.097,65.1,36800000.0
2009-11-06 17:58:00,65.128,65.149,65.128,65.149,57600000.0
2009-11-06 17:59:00,65.163,65.168,65.153,65.167,62400000.0
2009-11-06 18:00:00,65.147,65.147,65.126,65.135,51600000.0
2009-11-06 18:01:00,65.11,65.11,65.085,65.085,32000000.0
2009-11-06 18:02:00,65.073,65.078,65.066,65.078,24000000.0
2009-11-06 18:03:00,65.07,65.07,65.055,65.063,36800000.0
2009-11-06 18:04:00,65.077,65.084,65.077,65.084,34000000.0
2009-11-06 18:05:00,65.078,65.089,65.078,65.078,43200000.0
2009-11-06 18:06:00,65.091,65.099,65.086,65.099,30400000.0
2009-11-06 18:07:00,65.091,65.106,65.089,65.104,35600000.0
2009-11-06 18:08:00,65.11,65.129,65.11,65.128,85200000.0
2009-11-06 18:09:00,65.155,65.163,65.153,65.156,34000000.0
2009-11-06 18:10:00,65.143,65.143,65.112,65.112,35200000.0
2009-11-06 18:11:00,65.101,65.101,65.082,65.083,25600000.0
2009-11-06 18:12:00,65.074,65.075,65.057,65.067,11200000.0
2009-11-06 18:13:00,65.067,65.075,65.067,65.075,27200000.0
2009-11-06 18:14:00,65.086,65.096,65.081,65.094,19200000.0
2009-11-06 18:15:00,65.106,65.12,65.104,65.108,30400000.0
2009-11-06 18:16:00,65.106,65.131,65.106,65.12,56000000.0
2009-11-06 18:17:00,65.122,65.122,65.108,65.115,43200000.0
2009-11-06 18:18:00,65.124,65.143,65.124,65.126,30400000.0
2009-11-06 18:19:00,65.15,65.171,65.15,65.171,46400000.0
2009-11-06 18:20:00,65.175,65.182,65.175,65.175,43200000.0
2009-11-06 18:21:00,65.17,65.17,65.159,65.159,32000000.0
2009-11-06 18:22:00,65.162,65.162,65.141,65.141,33600000.0
2009-11-06 18:23:00,65.135,65.136,65.113,65.118,46400000.0
2009-11-06 18:24:00,65.091,65.097,65.072,65.095,52200000.0
2009-11-06 18:25:00,65.089,65.09,65.074,65.09,33600000.0
2009-11-06 18:26:00,65.092,65.092,65.049,65.049,30400000.0
2009-11-06 18:27:00,65.065,65.065,65.058,65.058,33600000.0
2009-11-06 18:28:00,65.075,65.104,65.075,65.104,12800000.0
2009-11-06 18:29:00,65.118,65.118,65.107,65.107,25600000.0
2009-11-06 18:30:00,65.099,65.101,65.082,65.094,36800000.0
2009-11-06 18:31:00,65.111,65.139,65.111,65.132,73600000.0
2009-11-06 18:32:00,65.155,65.163,65.147,65.155,70400000.0
2009-11-06 18:33:00,65.183,65.202,65.183,65.191,32000000.0
2009-11-06 18:34:00,65.174,65.174,65.118,65.123,19200000.0
2009-11-06 18:35:00,65.104,65.104,65.076,65.076,43200000.0
2009-11-06 18:36:00,65.077,65.077,65.044,65.044,68800000.0
2009-11-06 18:37:00,65.04,65.063,65.04,65.063,36800000.0
2009-11-06 18:38:00,65.056,65.056,65.004,65.004,49600000.0
2009-11-06 18:39:00,64.998,65.008,64.997,65.003,76800000.0
2009-11-06 18:40:00,65.01,65.02,64.998,65.02,65600000.0
2009-11-06 18:41:00,65.037,65.037,65.02,65.022,72000000.0
2009-11-06 18:42:00,65.026,65.032,65.021,65.024,78400000.0
2009-11-06 18:43:00,65.026,65.044,65.026,65.044,49600000.0
2009-11-06 18:44:00,65.035,65.035,65.021,65.033,30400000.0
2009-11-06 18:45:00,65.028,65.038,65.028,65.033,52800000.0
2009-11-06 18:46:00,65.031,65.032,65.023,65.03,78800000.0
2009-11-06 18:47:00,65.04,65.047,65.037,65.037,54400000.0
2009-11-06 18:48:00,65.028,65.028,65.018,65.018,28800000.0
2009-11-06 18:49:00,64.998,65.01,64.983,65.008,24000000.0
2009-11-06 18:50:00,65.019,65.031,65.019,65.03,46800000.0
2009-11-06 18:51:00,65.027,65.038,65.027,65.037,35200000.0
2009-11-06 18:52:00,65.041,65.075,65.041,65.075,19200000.0
2009-11-06 18:53:00,65.069,65.074,65.057,65.057,30400000.0
2009-11-06 18:54:00,65.062,65.088,65.062,65.088,19200000.0
2009-11-06 18:55:00,65.074,65.079,65.05,65.051,22400000.0
2009-11-06 18:56:00,65.047,65.049,65.034,65.034,15400000.0
2009-11-06 18:57:00,65.039,65.044,65.039,65.039,19200000.0
2009-11-06 18:58:00,65.033,65.033,65.022,65.022,32000000.0
2009-11-06 18:59:00,65.021,65.03,65.02,65.03,32000000.0
2009-11-06 19:00:00,65.04,65.065,65.04,65.065,9600000.0
2009-11-06 19:01:00,65.068,65.071,65.06,65.06,19200000.0
2009-11-06 19:02:00,65.016,65.052,65.016,65.037,43200000.0
2009-11-06 19:03:00,65.068,65.068,65.043,65.043,14400000.0
2009-11-06 19:04:00,65.036,65.041,65.032,65.035,40000000.0
2009-11-06 19:05:00,65.04,65.041,65.034,65.041,22400000.0
2009-11-06 19:06:00,65.059,65.06,65.048,65.051,56000000.0
2009-11-06 19:07:00,65.063,65.071,65.063,65.071,35200000.0
2009-11-06 19:08:00,65.074,65.08,65.074,65.079,22400000.0
2009-11-06 19:09:00,65.078,65.078,65.064,65.065,46400000.0
2009-11-06 19:10:00,65.068,65.094,65.068,65.094,20800000.0
2009-11-06 19:11:00,65.106,65.12,65.106,65.12,30400000.0
2009-11-06 19:12:00,65.125,65.128,65.121,65.123,24000000.0
2009-11-06 19:13:00,65.165,65.185,65.146,65.146,30400000.0
2009-11-06 19:14:00,65.122,65.126,65.11,65.11,36800000.0
2009-11-06 19:15:00,65.109,65.112,65.101,65.112,26000000.0
2009-11-06 19:16:00,65.11,65.122,65.11,65.119,35200000.0
2009-11-06 19:17:00,65.113,65.115,65.099,65.099,12800000.0
2009-11-06 19:18:00,65.094,65.094,65.082,65.082,32000000.0
2009-11-06 19:19:00,65.058,65.075,65.048,65.048,25600000.0
2009-11-06 19:20:00,65.068,65.068,65.04,65.062,14400000.0
2009-11-06 19:21:00,65.078,65.094,65.077,65.094,17600000.0
2009-11-06 19:22:00,65.087,65.095,65.084,65.095,14400000.0
2009-11-06 19:23:00,65.084,65.084,65.055,65.055,12800000.0
2009-11-06 19:24:00,65.013,65.025,65.004,65.017,48000000.0
2009-11-06 19:25:00,65.043,65.043,65.023,65.023,49600000.0
2009-11-06 19:26:00,65.032,65.041,65.032,65.036,41600000.0
2009-11-06 19:27:00,65.034,65.034,65.021,65.026,27200000.0
2009-11-06 19:28:00,65.028,65.043,65.028,65.043,36800000.0
2009-11-06 19:29:00,65.041,65.044,65.034,65.035,33600000.0
2009-11-06 19:30:00,65.039,65.039,65.026,65.031,48000000.0
2009-11-06 19:31:00,65.022,65.029,65.022,65.029,20800000.0
2009-11-06 19:32:00,65.03,65.043,65.03,65.038,40000000.0
2009-11-06 19:33:00,65.042,65.042,65.032,65.033,32000000.0
2009-11-06 19:34:00,65.035,65.038,65.023,65.03,52800000.0
2009-11-06 19:35:00,65.03,65.035,65.018,65.029,25600000.0
2009-11-06 19:36:00,65.001,65.027,65.001,65.019,24000000.0
2009-11-06 19:37:00,65.03,65.038,65.01,65.027,30400000.0
2009-11-06 19:38:00,65.032,65.032,64.986,64.991,22400000.0
2009-11-06 19:39:00,64.983,64.992,64.981,64.992,11200000.0
2009-11-06 19:40:00,64.999,65.016,64.998,65.011,22400000.0
2009-11-06 19:41:00,65.001,65.031,65.001,65.031,11200000.0
2009-11-06 19:42:00,65.03,65.031,65.017,65.017,11200000.0
2009-11-06 19:43:00,65.011,65.022,65.011,65.02,19200000.0
2009-11-06 19:44:00,65.033,65.049,65.033,65.044,40000000.0
2009-11-06 19:45:00,65.058,65.077,65.058,65.064,12800000.0
2009-11-06 19:46:00,65.067,65.069,65.067,65.067,14400000.0
2009-11-06 19:47:00,65.072,65.093,65.072,65.093,22400000.0
2009-11-06 19:48:00,65.094,65.094,65.085,65.086,22400000.0
2009-11-06 19:49:00,65.082,65.083,65.075,65.075,30400000.0
2009-11-06 19:50:00,65.067,65.069,65.064,65.065,19200000.0
2009-11-06 19:51:00,65.07,65.072,65.064,65.072,16000000.0
2009-11-06 19:52:00,65.059,65.074,65.059,65.07,12800000.0
2009-11-06 19:53:00,65.079,65.079,65.072,65.079,13200000.0
2009-11-06 19:54:00,65.064,65.064,65.057,65.058,11200000.0
2009-11-06 19:55:00,65.066,65.082,65.065,65.082,36800000.0
2009-11-06 19:56:00,65.079,65.079,65.07,65.077,11200000.0
2009-11-06 19:57:00,65.084,65.106,65.084,65.106,16000000.0
2009-11-06 19:58:00,65.11,65.12,65.11,65.119,11200000.0
2009-11-06 19:59:00,65.11,65.11,65.092,65.092,20800000.0
2009-11-06 20:00:00,65.094,65.097,65.084,65.092,17600000.0
2009-11-06 20:01:00,65.071,65.071,65.053,65.053,11200000.0
2009-11-06 20:02:00,65.049,65.051,65.043,65.047,17600000.0
2009-11-06 20:03:00,65.041,65.05,65.039,65.05,28800000.0
2009-11-06 20:04:00,65.041,65.046,65.035,65.035,30800000.0
2009-11-06 20:05:00,65.031,65.047,65.03,65.047,19200000.0
2009-11-06 20:06:00,65.042,65.045,65.041,65.044,16000000.0
2009-11-06 20:07:00,65.034,65.042,65.031,65.031,12800000.0
2009-11-06 20:08:00,65.034,65.047,65.033,65.046,38400000.0
2009-11-06 20:09:00,65.048,65.048,65.029,65.029,65600000.0
2009-11-06 20:10:00,65.028,65.04,65.028,65.036,19200000.0
2009-11-06 20:11:00,65.033,65.036,65.024,65.031,28800000.0
2009-11-06 20:12:00,65.034,65.038,65.024,65.036,25600000.0
2009-11-06 20:13:00,65.06,65.074,65.06,65.069,27200000.0
2009-11-06 20:14:00,65.04,65.071,65.04,65.071,12800000.0
2009-11-06 20:15:00,65.083,65.083,65.08,65.082,11200000.0
2009-11-06 20:16:00,65.072,65.08,65.069,65.08,28800000.0
2009-11-06 20:17:00,65.083,65.083,65.072,65.076,33600000.0
2009-11-06 20:18:00,65.075,65.079,65.063,65.079,32000000.0
2009-11-06 20:19:00,65.083,65.094,65.071,65.071,12800000.0
2009-11-06 20:20:00,65.072,65.072,65.061,65.063,19200000.0
2009-11-06 20:21:00,65.067,65.067,65.057,65.061,8000000.0
2009-11-06 20:22:00,65.064,65.065,65.061,65.064,9600000.0
2009-11-06 20:23:00,65.062,65.064,65.056,65.056,9600000.0
2009-11-06 20:24:00,65.021,65.042,65.021,65.032,12800000.0
2009-11-06 20:25:00,65.048,65.048,65.033,65.036,14400000.0
2009-11-06 20:26:00,65.05,65.053,65.046,65.05,16000000.0
2009-11-06 20:27:00,65.049,65.054,65.042,65.044,14400000.0
2009-11-06 20:28:00,65.012,65.039,65.012,65.02,17600000.0
2009-11-06 20:29:00,65.04,65.044,65.039,65.041,8000000.0
2009-11-06 20:30:00,65.05,65.068,65.05,65.065,27200000.0
2009-11-06 20:31:00,65.06,65.06,65.054,65.055,12800000.0
2009-11-06 20:32:00,65.055,65.065,65.055,65.065,9600000.0
2009-11-06 20:33:00,65.066,65.069,65.056,65.056,16000000.0
2009-11-06 20:34:00,65.059,65.059,65.045,65.045,8000000.0
2009-11-06 20:35:00,65.043,65.047,65.038,65.046,14400000.0
2009-11-06 20:36:00,65.049,65.055,65.04,65.055,16000000.0
2009-11-06 20:37:00,65.034,65.048,65.034,65.038,12800000.0
2009-11-06 20:38:00,65.033,65.048,65.033,65.044,9600000.0
2009-11-06 20:39:00,65.049,65.053,65.042,65.044,9600000.0
2009-11-06 20:40:00,65.042,65.044,65.033,65.035,8000000.0
2009-11-06 20:41:00,65.036,65.05,65.034,65.049,11200000.0
2009-11-06 20:42:00,65.049,65.055,65.045,65.046,11600000.0
2009-11-06 20:43:00,65.05,65.058,65.048,65.058,11200000.0
2009-11-06 20:44:00,65.05,65.058,65.05,65.058,8000000.0
2009-11-06 20:45:00,65.058,65.067,65.058,65.067,12800000.0
2009-11-06 20:46:00,65.068,65.068,65.047,65.047,9600000.0
2009-11-06 20:47:00,65.034,65.044,65.034,65.036,12800000.0
2009-11-06 20:48:00,65.042,65.058,65.042,65.058,17600000.0
2009-11-06 20:49:00,65.054,65.056,65.038,65.038,19200000.0
2009-11-06 20:50:00,65.038,65.045,65.038,65.042,16000000.0
2009-11-06 20:51:00,65.037,65.038,65.029,65.031,28800000.0
2009-11-06 20:52:00,65.019,65.03,65.019,65.027,12800000.0
2009-11-06 20:53:00,65.033,65.041,65.033,65.041,11200000.0
2009-11-06 20:54:00,65.037,65.045,65.029,65.029,11200000.0
2009-11-06 20:55:00,65.048,65.049,65.044,65.047,16000000.0
2009-11-06 20:56:00,65.045,65.045,65.038,65.042,12800000.0
2009-11-06 20:57:00,65.027,65.035,65.014,65.027,22400000.0
2009-11-06 20:58:00,65.02,65.035,65.015,65.032,16000000.0
2009-11-06 20:59:00,65.033,65.034,65.022,65.034,8000000.0
2009-11-06 21:00:00,65.041,65.045,65.032,65.045,17600000.0
2009-11-06 21:01:00,65.033,65.037,65.02,65.02,17600000.0
2009-11-06 21:02:00,65.017,65.017,65.01,65.011,9600000.0
2009-11-06 21:03:00,65.017,65.036,65.017,65.036,9600000.0
2009-11-06 21:04:00,65.052,65.052,65.043,65.043,8000000.0
2009-11-06 21:05:00,65.046,65.053,65.04,65.047,14400000.0
2009-11-06 21:06:00,65.032,65.035,65.02,65.032,11200000.0
2009-11-06 21:07:00,65.035,65.035,65.021,65.032,14400000.0
2009-11-06 21:08:00,65.024,65.024,65.011,65.014,16000000.0
2009-11-06 21:09:00,65.021,65.027,65.009,65.009,22400000.0
2009-11-06 21:10:00,64.997,64.997,64.977,64.977,12800000.0
2009-11-06 21:11:00,64.973,64.982,64.972,64.982,17600000.0
2009-11-06 21:12:00,64.982,64.991,64.982,64.991,9600000.0
2009-11-06 21:13:00,64.989,64.99,64.984,64.985,12800000.0
2009-11-06 21:14:00,64.98,64.981,64.974,64.981,25600000.0
2009-11-06 21:15:00,64.983,64.991,64.98,64.991,32000000.0
2009-11-06 21:16:00,64.99,64.99,64.981,64.981,19200000.0
2009-11-06 21:17:00,64.975,64.99,64.975,64.99,17600000.0
2009-11-06 21:18:00,64.997,65.017,64.997,65.017,22400000.0
2009-11-06 21:19:00,65.022,65.022,65.014,65.014,12800000.0
2009-11-06 21:20:00,65.004,65.005,64.999,65.005,9600000.0
2009-11-06 21:21:00,65.009,65.02,65.009,65.02,8000000.0
2009-11-06 21:22:00,65.015,65.016,65.012,65.014,9600000.0
2009-11-06 21:23:00,65.017,65.017,64.988,65.003,16000000.0
2009-11-06 21:24:00,64.991,64.991,64.977,64.984,11200000.0
2009-11-06 21:25:00,65.012,65.031,65.012,65.031,17600000.0
2009-11-06 21:26:00,65.045,65.045,65.033,65.038,24000000.0
2009-11-06 21:27:00,65.043,65.059,65.033,65.059,22400000.0
2009-11-06 21:28:00,65.068,65.07,65.058,65.059,30400000.0
2009-11-06 21:29:00,65.052,65.059,65.051,65.059,27200000.0
2009-11-06 21:30:00,65.064,65.064,65.058,65.063,8000000.0
2009-11-06 21:31:00,65.059,65.059,65.047,65.047,16000000.0
2009-11-06 21:32:00,65.023,65.026,65.017,65.018,12800000.0
2009-11-06 21:33:00,65.02,65.02,65.017,65.017,8000000.0
2009-11-06 21:34:00,65.019,65.02,65.015,65.015,12800000.0
2009-11-06 21:35:00,65.014,65.014,65.006,65.006,14400000.0
2009-11-06 21:36:00,65.009,65.029,65.007,65.023,11200000.0
2009-11-06 21:37:00,65.039,65.048,65.033,65.042,16000000.0
2009-11-06 21:38:00,65.042,65.056,65.042,65.052,8000000.0
2009-11-06 21:39:00,65.056,65.068,65.056,65.061,11200000.0
2009-11-06 21:40:00,65.063,65.071,65.063,65.065,12800000.0
2009-11-06 21:41:00,65.067,65.07,65.062,65.062,12800000.0
2009-11-06 21:42:00,65.058,65.075,65.058,65.075,8400000.0
2009-11-06 21:43:00,65.074,65.091,65.074,65.09,12800000.0
2009-11-06 21:44:00,65.079,65.08,65.074,65.077,16000000.0
2009-11-06 21:45:00,65.083,65.084,65.072,65.077,17600000.0
2009-11-06 21:46:00,65.064,65.064,65.052,65.052,8000000.0
2009-11-06 21:47:00,65.068,65.082,65.067,65.082,11200000.0
2009-11-06 21:48:00,65.018,65.064,65.018,65.058,35200000.0
2009-11-06 21:49:00,65.062,65.069,65.045,65.045,12800000.0
2009-11-06 21:50:00,65.075,65.079,65.073,65.079,11200000.0
2009-11-06 21:51:00,65.085,65.088,65.081,65.081,9600000.0
2009-11-06 21:52:00,65.048,65.077,65.048,65.071,22400000.0
2009-11-06 21:53:00,65.08,65.083,65.059,65.076,24000000.0
2009-11-06 21:54:00,65.09,65.09,65.082,65.082,8000000.0
2009-11-06 21:55:00,65.081,65.081,65.068,65.071,12800000.0
2009-11-06 21:56:00,65.087,65.087,65.077,65.077,16000000.0
2009-11-06 21:57:00,65.076,65.087,65.076,65.08,11200000.0
2009-11-06 21:58:00,65.072,65.079,65.069,65.079,28800000.0
2009-11-06 21:59:00,65.08,65.086,65.075,65.078,35200000.0
2009-11-06 22:00:00,65.074,65.082,65.053,65.053,11200000.0
2009-11-06 22:01:00,65.049,65.055,65.045,65.055,19200000.0
2009-11-06 22:02:00,65.058,65.067,65.058,65.067,8400000.0
2009-11-06 22:03:00,65.065,65.072,65.062,65.072,17600000.0
2009-11-06 22:04:00,65.075,65.08,65.075,65.08,8000000.0
2009-11-06 22:05:00,65.091,65.105,65.091,65.105,14400000.0
2009-11-06 22:06:00,65.099,65.105,65.097,65.1,12800000.0
2009-11-06 22:07:00,65.1,65.101,65.096,65.096,16000000.0
2009-11-06 22:08:00,65.098,65.098,65.089,65.097,17600000.0
2009-11-06 22:09:00,65.076,65.096,65.076,65.096,12800000.0
2009-11-06 22:10:00,65.089,65.092,65.075,65.075,22400000.0
2009-11-06 22:11:00,65.067,65.076,65.058,65.076,9600000.0
2009-11-06 22:12:00,65.066,65.068,65.054,65.055,12800000.0
2009-11-06 22:13:00,65.066,65.077,65.066,65.075,16000000.0
2009-11-06 22:14:00,65.08,65.089,65.08,65.084,11200000.0
2009-11-06 22:15:00,65.054,65.066,65.049,65.057,14400000.0
2009-11-06 22:16:00,65.047,65.077,65.047,65.077,9600000.0
2009-11-06 22:17:00,65.083,65.083,65.078,65.078,19200000.0
2009-11-06 22:18:00,65.075,65.076,65.061,65.064,11200000.0
2009-11-06 22:19:00,65.058,65.065,65.057,65.063,12800000.0
2009-11-06 22:20:00,65.089,65.117,65.089,65.117,12800000.0
2009-11-06 22:21:00,65.112,65.112,65.105,65.105,11200000.0
2009-11-06 22:22:00,65.105,65.111,65.105,65.111,11200000.0
2009-11-06 22:23:00,65.095,65.102,65.092,65.098,11200000.0
2009-11-06 22:24:00,65.118,65.118,65.107,65.107,11200000.0
2009-11-06 22:25:00,65.103,65.103,65.093,65.101,16000000.0
2009-11-06 22:26:00,65.089,65.094,65.086,65.087,11200000.0
2009-11-06 22:27:00,65.101,65.101,65.097,65.101,12800000.0
2009-11-06 22:28:00,65.105,65.108,65.094,65.094,11200000.0
2009-11-06 22:29:00,65.105,65.113,65.099,65.099,16000000.0
2009-11-06 22:30:00,65.094,65.094,65.084,65.084,8000000.0
2009-11-06 22:31:00,65.083,65.089,65.083,65.086,11200000.0
2009-11-06 22:32:00,65.099,65.099,65.088,65.096,12800000.0
2009-11-06 22:33:00,65.087,65.087,65.062,65.063,34000000.0
2009-11-06 22:34:00,65.04,65.053,65.035,65.053,25600000.0
2009-11-06 22:35:00,65.054,65.054,65.049,65.049,31400000.0
2009-11-06 22:36:00,65.024,65.043,65.024,65.04,43200000.0
2009-11-06 22:37:00,65.057,65.084,65.057,65.084,26000000.0
2009-11-06 22:38:00,65.105,65.131,65.105,65.131,19200000.0
2009-11-06 22:39:00,65.133,65.138,65.126,65.129,11200000.0
2009-11-06 22:40:00,65.124,65.124,65.057,65.057,16000000.0
2009-11-06 22:41:00,65.071,65.084,65.071,65.084,8000000.0
2009-11-06 22:42:00,65.086,65.099,65.086,65.099,9600000.0
2009-11-06 22:43:00,65.084,65.097,65.084,65.096,16000000.0
2009-11-06 22:44:00,65.099,65.105,65.099,65.105,8000000.0
2009-11-06 22:45:00,65.112,65.112,65.1,65.108,16000000.0
2009-11-06 22:46:00,65.101,65.11,65.099,65.099,12800000.0
2009-11-06 22:47:00,65.11,65.121,65.11,65.121,10600000.0
2009-11-06 22:48:00,65.115,65.12,65.092,65.098,17600000.0
2009-11-06 22:49:00,65.095,65.101,65.095,65.096,12800000.0
2009-11-06 22:50:00,65.083,65.103,65.083,65.098,9600000.0
2009-11-06 22:51:00,65.118,65.13,65.113,65.13,14400000.0
2009-11-06 22:52:00,65.122,65.13,65.12,65.13,11200000.0
2009-11-06 22:53:00,65.105,65.121,65.105,65.121,12800000.0
2009-11-06 22:54:00,65.129,65.131,65.122,65.122,12800000.0
2009-11-06 22:55:00,65.107,65.107,65.096,65.101,12800000.0
2009-11-06 22:56:00,65.118,65.129,65.117,65.129,9600000.0
2009-11-06 22:57:00,65.118,65.121,65.107,65.121,12800000.0
2009-11-06 22:58:00,65.125,65.125,65.119,65.119,14400000.0
2009-11-06 22:59:00,65.118,65.122,65.118,65.118,8000000.0
2009-11-06 23:00:00,65.115,65.131,65.111,65.125,17600000.0
2009-11-06 23:01:00,65.124,65.125,65.109,65.111,12800000.0
2009-11-06 23:02:00,65.115,65.119,65.102,65.119,8000000.0
2009-11-06 23:03:00,65.111,65.131,65.105,65.124,16000000.0
2009-11-06 23:04:00,65.085,65.131,65.085,65.122,14400000.0
2009-11-06 23:05:00,65.115,65.127,65.111,65.116,33600000.0
2009-11-06 23:06:00,65.107,65.126,65.107,65.125,12800000.0
2009-11-06 23:07:00,65.12,65.126,65.114,65.124,12200000.0
2009-11-06 23:08:00,65.1,65.125,65.1,65.109,16000000.0
2009-11-06 23:09:00,65.088,65.107,65.08,65.08,18000000.0
2009-11-06 23:10:00,65.074,65.132,65.074,65.118,12800000.0
2009-11-06 23:11:00,65.131,65.131,65.106,65.119,11200000.0
2009-11-06 23:12:00,65.098,65.118,65.098,65.114,20800000.0
2009-11-06 23:13:00,65.119,65.121,65.113,65.116,12800000.0
2009-11-06 23:14:00,65.114,65.147,65.114,65.138,11200000.0
2009-11-06 23:15:00,65.149,65.176,65.143,65.176,12800000.0
2009-11-06 23:16:00,65.16,65.181,65.16,65.175,9600000.0
2009-11-06 23:17:00,65.171,65.198,65.171,65.198,12800000.0
2009-11-06 23:18:00,65.203,65.219,65.203,65.217,8000000.0
2009-11-06 23:19:00,65.237,65.255,65.237,65.255,12800000.0
2009-11-06 23:20:00,65.223,65.247,65.223,65.245,14400000.0
2009-11-06 23:21:00,65.243,65.256,65.236,65.24,16000000.0
2009-11-06 23:22:00,65.24,65.259,65.24,65.256,8000000.0
2009-11-06 23:23:00,65.257,65.259,65.241,65.241,11200000.0
2009-11-06 23:24:00,65.229,65.245,65.229,65.236,11200000.0
2009-11-06 23:25:00,65.235,65.242,65.22,65.22,17600000.0
2009-11-06 23:26:00,65.263,65.266,65.242,65.242,12800000.0
2009-11-06 23:27:00,65.243,65.254,65.242,65.254,11200000.0
2009-11-06 23:28:00,65.234,65.251,65.221,65.221,16000000.0
2009-11-06 23:29:00,65.237,65.237,65.158,65.158,12800000.0
2009-11-06 23:30:00,65.151,65.166,65.151,65.153,14400000.0
2009-11-06 23:31:00,65.147,65.147,65.103,65.103,9600000.0
2009-11-06 23:32:00,65.126,65.191,65.126,65.191,11200000.0
2009-11-06 23:33:00,65.176,65.176,65.141,65.149,11200000.0
2009-11-06 23:34:00,65.14,65.149,65.139,65.139,12800000.0
2009-11-06 23:35:00,65.146,65.153,65.143,65.143,16000000.0
2009-11-06 23:36:00,65.128,65.15,65.128,65.142,12200000.0
2009-11-06 23:37:00,65.168,65.17,65.153,65.153,8000000.0
2009-11-06 23:38:00,65.138,65.163,65.128,65.163,14400000.0
2009-11-06 23:39:00,65.178,65.199,65.152,65.159,12800000.0
2009-11-06 23:40:00,65.15,65.211,65.15,65.196,35200000.0
2009-11-06 23:41:00,65.168,65.214,65.168,65.214,12800000.0
2009-11-06 23:42:00,65.236,65.239,65.203,65.203,9600000.0
2009-11-06 23:43:00,65.208,65.208,65.164,65.164,8000000.0
2009-11-06 23:44:00,65.15,65.171,65.148,65.165,11200000.0
2009-11-06 23:45:00,65.157,65.166,65.145,65.145,17600000.0
2009-11-06 23:46:00,65.14,65.159,65.125,65.145,11200000.0
2009-11-06 23:47:00,65.16,65.16,65.129,65.129,9600000.0
2009-11-06 23:48:00,65.136,65.166,65.136,65.166,11200000.0
2009-11-06 23:49:00,65.153,65.165,65.134,65.153,16000000.0
2009-11-06 23:50:00,65.142,65.148,65.114,65.129,12800000.0
2009-11-06 23:51:00,65.146,65.146,65.132,65.142,12800000.0
2009-11-06 23:52:00,65.155,65.155,65.109,65.12,12800000.0
2009-11-06 23:53:00,65.118,65.121,65.106,65.12,9600000.0
2009-11-06 23:54:00,65.11,65.127,65.099,65.123,14400000.0
2009-11-06 23:55:00,65.124,65.124,65.083,65.092,8000000.0
2009-11-06 23:56:00,65.079,65.102,65.077,65.084,12800000.0
2009-11-06 23:57:00,65.077,65.091,65.073,65.091,11200000.0
2009-11-06 23:58:00,65.078,65.104,65.078,65.095,8000000.0
2009-11-06 23:59:00,65.104,65.104,65.09,65.102,11200000.0
2009-11-09 00:00:00,66.067,66.074,66.049,66.065,17600000.0
2009-11-09 00:01:00,66.064,66.069,66.062,66.069,12800000.0
2009-11-09 00:02:00,66.052,66.068,66.038,66.047,11200000.0
2009-11-09 00:03:00,66.036,66.053,66.036,66.044,13200000.0
2009-11-09 00:04:00,66.034,66.055,66.034,66.047,9600000.0
2009-11-09 00:05:00,66.039,66.064,66.037,66.042,16400000.0
2009-11-09 00:06:00,66.058,66.058,66.038,66.048,11200000.0
2009-11-09 00:07:00,66.033,66.033,66.006,66.007,9600000.0
2009-11-09 00:08:00,65.963,65.963,65.881,65.885,11200000.0
2009-11-09 00:09:00,65.885,65.891,65.885,65.891,8000000.0
2009-11-09 00:10:00,65.884,65.884,65.869,65.869,33600000.0
2009-11-09 00:11:00,65.872,65.894,65.871,65.894,16000000.0
2009-11-09 00:12:00,65.898,65.917,65.898,65.917,12800000.0
2009-11-09 00:13:00,65.903,65.903,65.89,65.891,14400000.0
2009-11-09 00:14:00,65.897,65.903,65.896,65.903,24000000.0
2009-11-09 00:15:00,65.916,65.923,65.915,65.923,28800000.0
2009-11-09 00:16:00,65.928,65.943,65.926,65.943,14400000.0
2009-11-09 00:17:00,65.945,65.945,65.934,65.934,9600000.0
2009-11-09 00:18:00,65.931,65.933,65.925,65.928,12800000.0
2009-11-09 00:19:00,65.931,65.931,65.926,65.926,12800000.0
2009-11-09 00:20:00,65.92,65.938,65.91,65.936,17600000.0
2009-11-09 00:21:00,65.957,65.959,65.953,65.958,8000000.0
2009-11-09 00:22:00,65.939,65.956,65.932,65.932,17600000.0
2009-11-09 00:23:00,65.93,65.931,65.926,65.926,8000000.0
2009-11-09 00:24:00,65.921,65.94,65.919,65.94,14400000.0
2009-11-09 00:25:00,65.93,65.938,65.905,65.922,16000000.0
2009-11-09 00:26:00,65.922,65.94,65.916,65.922,11200000.0
2009-11-09 00:27:00,65.925,65.925,65.91,65.91,9600000.0
2009-11-09 00:28:00,65.904,65.905,65.896,65.905,32000000.0
2009-11-09 00:29:00,65.907,65.917,65.907,65.917,12800000.0
2009-11-09 00:30:00,65.918,65.93,65.915,65.923,11200000.0
2009-11-09 00:31:00,65.92,65.923,65.918,65.921,8000000.0
2009-11-09 00:32:00,65.904,65.921,65.904,65.921,12800000.0
2009-11-09 00:33:00,65.921,65.925,65.918,65.92,12800000.0
2009-11-09 00:34:00,65.94,65.947,65.936,65.947,19200000.0
2009-11-09 00:35:00,65.945,65.951,65.921,65.925,28800000.0
2009-11-09 00:36:00,65.952,65.957,65.951,65.953,14400000.0
2009-11-09 00:37:00,65.954,65.955,65.949,65.95,12800000.0
2009-11-09 00:38:00,65.952,65.952,65.858,65.95,12800000.0
2009-11-09 00:39:00,65.938,65.948,65.934,65.94,12800000.0
2009-11-09 00:40:00,65.911,65.927,65.911,65.922,11200000.0
2009-11-09 00:41:00,65.944,65.963,65.944,65.958,12800000.0
2009-11-09 00:42:00,65.954,65.972,65.954,65.958,12800000.0
2009-11-09 00:43:00,65.943,65.954,65.922,65.922,11200000.0
2009-11-09 00:44:00,65.912,65.916,65.898,65.914,8000000.0
2009-11-09 00:45:00,65.912,65.917,65.909,65.915,11200000.0
2009-11-09 00:46:00,65.906,65.918,65.906,65.918,9600000.0
2009-11-09 00:47:00,65.923,65.935,65.923,65.926,12800000.0
2009-11-09 00:48:00,65.92,65.94,65.92,65.94,11200000.0
2009-11-09 00:49:00,65.956,65.967,65.954,65.955,16000000.0
2009-11-09 00:50:00,65.97,65.97,65.959,65.966,22400000.0
2009-11-09 00:51:00,65.968,65.975,65.957,65.964,17600000.0
2009-11-09 00:52:00,65.962,65.968,65.961,65.964,8000000.0
2009-11-09 00:53:00,65.966,65.976,65.946,65.958,12800000.0
2009-11-09 00:54:00,65.975,65.975,65.969,65.97,11200000.0
2009-11-09 00:55:00,65.943,65.943,65.906,65.932,28800000.0
2009-11-09 00:56:00,65.938,65.96,65.925,65.96,11200000.0
2009-11-09 00:57:00,65.958,65.966,65.956,65.956,11200000.0
2009-11-09 00:58:00,65.956,65.963,65.956,65.958,12800000.0
2009-11-09 00:59:00,65.954,65.963,65.953,65.953,11200000.0
2009-11-09 01:00:00,65.962,65.969,65.957,65.957,16000000.0
2009-11-09 01:01:00,65.943,65.943,65.893,65.893,17600000.0
2009-11-09 01:02:00,65.882,65.882,65.865,65.869,11200000.0
2009-11-09 01:03:00,65.861,65.869,65.852,65.852,22400000.0
2009-11-09 01:04:00,65.845,65.856,65.824,65.824,12800000.0
2009-11-09 01:05:00,65.806,65.814,65.802,65.805,30400000.0
2009-11-09 01:06:00,65.806,65.818,65.794,65.794,13600000.0
2009-11-09 01:07:00,65.795,65.796,65.783,65.793,11200000.0
2009-11-09 01:08:00,65.804,65.809,65.799,65.809,16000000.0
2009-11-09 01:09:00,65.808,65.808,65.799,65.799,9600000.0
2009-11-09 01:10:00,65.791,65.818,65.786,65.814,12800000.0
2009-11-09 01:11:00,65.823,65.827,65.811,65.811,11200000.0
2009-11-09 01:12:00,65.78,65.78,65.777,65.778,8000000.0
2009-11-09 01:13:00,65.777,65.784,65.776,65.784,17600000.0
2009-11-09 01:14:00,65.793,65.797,65.787,65.787,9600000.0
2009-11-09 01:15:00,65.713,65.722,65.682,65.722,17600000.0
2009-11-09 01:16:00,65.728,65.739,65.728,65.728,25600000.0
2009-11-09 01:17:00,65.707,65.707,65.684,65.694,11200000.0
2009-11-09 01:18:00,65.709,65.72,65.709,65.718,12800000.0
2009-11-09 01:19:00,65.725,65.741,65.725,65.727,8000000.0
2009-11-09 01:20:00,65.741,65.747,65.74,65.747,19200000.0
2009-11-09 01:21:00,65.738,65.74,65.733,65.735,8000000.0
2009-11-09 01:22:00,65.718,65.734,65.718,65.733,9600000.0
2009-11-09 01:23:00,65.733,65.742,65.719,65.742,16000000.0
2009-11-09 01:24:00,65.747,65.762,65.747,65.762,12800000.0
2009-11-09 01:25:00,65.763,65.763,65.752,65.753,11200000.0
2009-11-09 01:26:00,65.754,65.758,65.75,65.758,14400000.0
2009-11-09 01:27:00,65.764,65.802,65.764,65.802,12800000.0
2009-11-09 01:28:00,65.793,65.794,65.787,65.79,14400000.0
2009-11-09 01:29:00,65.796,65.814,65.791,65.814,16000000.0
2009-11-09 01:30:00,65.818,65.835,65.818,65.835,11200000.0
2009-11-09 01:31:00,65.866,65.889,65.866,65.888,8000000.0
2009-11-09 01:32:00,65.892,65.893,65.884,65.893,12800000.0
2009-11-09 01:33:00,65.888,65.892,65.878,65.878,11200000.0
2009-11-09 01:34:00,65.832,65.863,65.832,65.856,24000000.0
2009-11-09 01:35:00,65.87,65.883,65.867,65.883,8400000.0
2009-11-09 01:36:00,65.896,65.899,65.886,65.891,14400000.0
2009-11-09 01:37:00,65.885,65.891,65.854,65.854,16000000.0
2009-11-09 01:38:00,65.869,65.889,65.869,65.872,17600000.0
2009-11-09 01:39:00,65.864,65.866,65.857,65.857,14400000.0
2009-11-09 01:40:00,65.858,65.858,65.844,65.844,25600000.0
2009-11-09 01:41:00,65.855,65.861,65.847,65.861,12800000.0
2009-11-09 01:42:00,65.864,65.864,65.857,65.858,12800000.0
2009-11-09 01:43:00,65.868,65.874,65.865,65.874,12800000.0
2009-11-09 01:44:00,65.878,65.894,65.878,65.892,8000000.0
2009-11-09 01:45:00,65.905,65.917,65.892,65.892,12800000.0
2009-11-09 01:46:00,65.893,65.898,65.889,65.898,9600000.0
2009-11-09 01:47:00,65.902,65.907,65.898,65.907,19200000.0
2009-11-09 01:48:00,65.886,65.886,65.85,65.85,12800000.0
2009-11-09 01:49:00,65.833,65.842,65.833,65.839,12800000.0
2009-11-09 01:50:00,65.826,65.838,65.825,65.826,14400000.0
2009-11-09 01:51:00,65.843,65.848,65.839,65.845,17600000.0
2009-11-09 01:52:00,65.847,65.851,65.845,65.851,20800000.0
2009-11-09 01:53:00,65.845,65.854,65.845,65.845,17600000.0
2009-11-09 01:54:00,65.832,65.836,65.83,65.836,12800000.0
2009-11-09 01:55:00,65.827,65.83,65.819,65.824,11200000.0
2009-11-09 01:56:00,65.822,65.822,65.816,65.821,12800000.0
2009-11-09 01:57:00,65.828,65.828,65.814,65.816,19200000.0
2009-11-09 01:58:00,65.824,65.828,65.823,65.824,11200000.0
2009-11-09 01:59:00,65.817,65.83,65.812,65.83,11200000.0
2009-11-09 02:00:00,65.823,65.823,65.812,65.817,11200000.0
2009-11-09 02:01:00,65.816,65.826,65.816,65.826,11200000.0
2009-11-09 02:02:00,65.823,65.833,65.823,65.833,19200000.0
2009-11-09 02:03:00,65.835,65.835,65.828,65.828,12800000.0
2009-11-09 02:04:00,65.83,65.84,65.829,65.839,11200000.0
2009-11-09 02:05:00,65.849,65.849,65.835,65.835,12800000.0
2009-11-09 02:06:00,65.841,65.841,65.816,65.816,17600000.0
2009-11-09 02:07:00,65.807,65.812,65.799,65.8,20800000.0
2009-11-09 02:08:00,65.786,65.787,65.775,65.775,17600000.0
2009-11-09 02:09:00,65.751,65.752,65.742,65.745,14400000.0
2009-11-09 02:10:00,65.756,65.771,65.756,65.771,12800000.0
2009-11-09 02:11:00,65.775,65.775,65.737,65.745,12800000.0
2009-11-09 02:12:00,65.75,65.752,65.74,65.752,19200000.0
2009-11-09 02:13:00,65.764,65.774,65.764,65.774,9600000.0
2009-11-09 02:14:00,65.777,65.777,65.77,65.775,12800000.0
2009-11-09 02:15:00,65.772,65.777,65.763,65.763,8000000.0
2009-11-09 02:16:00,65.772,65.776,65.77,65.771,13200000.0
2009-11-09 02:17:00,65.763,65.769,65.748,65.748,12800000.0
2009-11-09 02:18:00,65.767,65.776,65.761,65.776,12800000.0
2009-11-09 02:19:00,65.771,65.777,65.771,65.771,26000000.0
2009-11-09 02:20:00,65.764,65.769,65.764,65.766,14400000.0
2009-11-09 02:21:00,65.774,65.792,65.77,65.77,17600000.0
2009-11-09 02:22:00,65.78,65.794,65.78,65.786,16000000.0
2009-11-09 02:23:00,65.773,65.796,65.773,65.782,14400000.0
2009-11-09 02:24:00,65.793,65.796,65.789,65.796,8000000.0
2009-11-09 02:25:00,65.81,65.853,65.81,65.853,24000000.0
2009-11-09 02:26:00,65.85,65.854,65.843,65.85,11200000.0
2009-11-09 02:27:00,65.851,65.87,65.85,65.87,12800000.0
2009-11-09 02:28:00,65.879,65.882,65.874,65.878,8000000.0
2009-11-09 02:29:00,65.867,65.876,65.865,65.869,11200000.0
2009-11-09 02:30:00,65.885,65.893,65.883,65.893,16000000.0
2009-11-09 02:31:00,65.909,65.912,65.904,65.909,15200000.0
2009-11-09 02:32:00,65.911,65.923,65.911,65.921,12800000.0
2009-11-09 02:33:00,65.929,65.937,65.928,65.929,14400000.0
2009-11-09 02:34:00,65.918,65.918,65.913,65.913,11200000.0
2009-11-09 02:35:00,65.917,65.949,65.917,65.949,12800000.0
2009-11-09 02:36:00,65.962,65.962,65.936,65.947,16000000.0
2009-11-09 02:37:00,65.946,65.955,65.942,65.942,9600000.0
2009-11-09 02:38:00,65.956,65.957,65.954,65.954,8000000.0
2009-11-09 02:39:00,65.957,65.967,65.957,65.964,19200000.0
2009-11-09 02:40:00,65.942,65.96,65.942,65.959,8000000.0
2009-11-09 02:41:00,65.956,65.974,65.956,65.974,12800000.0
2009-11-09 02:42:00,65.982,66.005,65.982,66.005,11200000.0
2009-11-09 02:43:00,65.999,66.006,65.999,66.0,25600000.0
2009-11-09 02:44:00,65.995,65.995,65.99,65.99,17600000.0
2009-11-09 02:45:00,65.996,66.0,65.988,66.0,9600000.0
2009-11-09 02:46:00,65.998,66.003,65.987,65.987,17000000.0
2009-11-09 02:47:00,65.967,65.967,65.936,65.936,8000000.0
2009-11-09 02:48:00,65.924,65.924,65.911,65.923,11200000.0
2009-11-09 02:49:00,65.932,65.932,65.925,65.926,12800000.0
2009-11-09 02:50:00,65.938,65.951,65.938,65.949,9600000.0
2009-11-09 02:51:00,65.958,65.963,65.951,65.951,16000000.0
2009-11-09 02:52:00,65.934,65.938,65.922,65.938,11200000.0
2009-11-09 02:53:00,65.943,65.957,65.943,65.955,12800000.0
2009-11-09 02:54:00,65.963,65.971,65.963,65.963,30400000.0
2009-11-09 02:55:00,65.995,66.0,65.99,65.991,12800000.0
2009-11-09 02:56:00,65.99,66.002,65.989,65.99,22400000.0
2009-11-09 02:57:00,65.997,66.006,65.997,66.006,11200000.0
2009-11-09 02:58:00,66.004,66.031,65.997,66.031,17600000.0
2009-11-09 02:59:00,66.047,66.102,66.047,66.097,16000000.0
2009-11-09 03:00:00,66.116,66.116,66.061,66.061,11200000.0
2009-11-09 03:01:00,66.063,66.072,66.063,66.067,12800000.0
2009-11-09 03:02:00,66.069,66.091,66.069,66.091,11200000.0
2009-11-09 03:03:00,66.087,66.096,66.087,66.095,8000000.0
2009-11-09 03:04:00,66.102,66.14,66.102,66.137,28800000.0
2009-11-09 03:05:00,66.143,66.16,66.143,66.15,11200000.0
2009-11-09 03:06:00,66.13,66.13,66.105,66.111,7400000.0
2009-11-09 03:07:00,66.093,66.136,66.093,66.136,8000000.0
2009-11-09 03:08:00,66.137,66.148,66.135,66.136,17600000.0
2009-11-09 03:09:00,66.109,66.109,66.081,66.086,22400000.0
2009-11-09 03:10:00,66.077,66.101,66.077,66.101,16000000.0
2009-11-09 03:11:00,66.115,66.116,66.089,66.089,11200000.0
2009-11-09 03:12:00,66.079,66.086,66.076,66.078,12800000.0
2009-11-09 03:13:00,66.073,66.073,66.063,66.063,9600000.0
2009-11-09 03:14:00,66.079,66.12,66.079,66.12,11200000.0
2009-11-09 03:15:00,66.134,66.146,66.115,66.146,8000000.0
2009-11-09 03:16:00,66.139,66.139,66.12,66.12,11200000.0
2009-11-09 03:17:00,66.128,66.137,66.119,66.123,12800000.0
2009-11-09 03:18:00,66.131,66.138,66.131,66.135,12800000.0
2009-11-09 03:19:00,66.13,66.141,66.124,66.134,11200000.0
2009-11-09 03:20:00,66.121,66.126,66.116,66.116,12800000.0
2009-11-09 03:21:00,66.125,66.125,66.034,66.12,12800000.0
2009-11-09 03:22:00,66.114,66.142,66.114,66.139,12800000.0
2009-11-09 03:23:00,66.131,66.143,66.131,66.143,14400000.0
2009-11-09 03:24:00,66.131,66.142,66.122,66.142,28800000.0
2009-11-09 03:25:00,66.14,66.149,66.139,66.144,19200000.0
2009-11-09 03:26:00,66.118,66.124,66.117,66.119,12800000.0
2009-11-09 03:27:00,66.123,66.127,66.114,66.118,12800000.0
2009-11-09 03:28:00,66.122,66.129,66.109,66.109,8000000.0
2009-11-09 03:29:00,66.1,66.107,66.092,66.095,11200000.0
2009-11-09 03:30:00,66.086,66.086,66.053,66.076,13200000.0
2009-11-09 03:31:00,66.064,66.08,66.062,66.08,32000000.0
2009-11-09 03:32:00,66.071,66.071,66.063,66.064,9600000.0
2009-11-09 03:33:00,66.066,66.082,66.061,66.074,11200000.0
2009-11-09 03:34:00,66.077,66.077,66.045,66.064,16000000.0
2009-11-09 03:35:00,66.072,66.085,66.064,66.074,14400000.0
2009-11-09 03:36:00,66.074,66.078,66.07,66.078,8000000.0
2009-11-09 03:37:00,66.101,66.13,66.101,66.119,17600000.0
2009-11-09 03:38:00,66.144,66.145,66.137,66.145,8000000.0
2009-11-09 03:39:00,66.138,66.139,66.132,66.132,17600000.0
2009-11-09 03:40:00,66.132,66.139,66.132,66.139,12800000.0
2009-11-09 03:41:00,66.14,66.153,66.14,66.149,12800000.0
2009-11-09 03:42:00,66.149,66.15,66.144,66.144,9600000.0
2009-11-09 03:43:00,66.147,66.149,66.143,66.148,14400000.0
2009-11-09 03:44:00,66.155,66.159,66.151,66.152,28800000.0
2009-11-09 03:45:00,66.145,66.145,66.115,66.115,24000000.0
2009-11-09 03:46:00,66.12,66.12,66.116,66.119,14400000.0
2009-11-09 03:47:00,66.122,66.123,66.112,66.112,12800000.0
2009-11-09 03:48:00,66.116,66.119,66.107,66.119,16000000.0
2009-11-09 03:49:00,66.105,66.109,66.095,66.095,33600000.0
2009-11-09 03:50:00,66.108,66.108,66.096,66.096,8000000.0
2009-11-09 03:51:00,66.089,66.119,66.087,66.119,11200000.0
2009-11-09 03:52:00,66.117,66.117,66.095,66.095,9600000.0
2009-11-09 03:53:00,66.089,66.1,66.079,66.087,11200000.0
2009-11-09 03:54:00,66.08,66.098,66.074,66.074,16000000.0
2009-11-09 03:55:00,66.087,66.087,66.049,66.049,10000000.0
2009-11-09 03:56:00,66.048,66.054,66.043,66.05,12800000.0
2009-11-09 03:57:00,66.044,66.047,66.015,66.039,11200000.0
2009-11-09 03:58:00,66.029,66.036,66.026,66.036,12800000.0
2009-11-09 03:59:00,66.03,66.03,66.008,66.008,17600000.0
2009-11-09 04:00:00,66.011,66.02,66.011,66.019,11200000.0
2009-11-09 04:01:00,66.01,66.022,66.01,66.012,8000000.0
2009-11-09 04:02:00,66.029,66.043,66.022,66.027,11200000.0
2009-11-09 04:03:00,66.024,66.035,66.022,66.022,12800000.0
2009-11-09 04:04:00,66.015,66.039,66.006,66.039,8000000.0
2009-11-09 04:05:00,66.055,66.088,66.05,66.077,14400000.0
2009-11-09 04:06:00,66.064,66.091,66.064,66.083,9600000.0
2009-11-09 04:07:00,66.106,66.125,66.106,66.113,12800000.0
2009-11-09 04:08:00,66.112,66.116,66.108,66.11,12800000.0
2009-11-09 04:09:00,66.11,66.113,66.075,66.075,13200000.0
2009-11-09 04:10:00,66.103,66.117,66.098,66.117,16000000.0
2009-11-09 04:11:00,66.12,66.13,66.12,66.127,8000000.0
2009-11-09 04:12:00,66.138,66.143,66.133,66.135,9600000.0
2009-11-09 04:13:00,66.133,66.139,66.118,66.122,11200000.0
2009-11-09 04:14:00,66.089,66.12,66.089,66.119,9600000.0
2009-11-09 04:15:00,66.133,66.143,66.133,66.137,11200000.0
2009-11-09 04:16:00,66.155,66.165,66.155,66.165,8000000.0
2009-11-09 04:17:00,66.168,66.173,66.156,66.157,9600000.0
2009-11-09 04:18:00,66.179,66.19,66.179,66.179,12800000.0
2009-11-09 04:19:00,66.182,66.183,66.164,66.183,35200000.0
2009-11-09 04:20:00,66.187,66.21,66.187,66.21,12800000.0
2009-11-09 04:21:00,66.226,66.246,66.226,66.246,14400000.0
2009-11-09 04:22:00,66.251,66.254,66.251,66.251,8000000.0
2009-11-09 04:23:00,66.234,66.238,66.223,66.238,12800000.0
2009-11-09 04:24:00,66.225,66.229,66.214,66.214,16000000.0
2009-11-09 04:25:00,66.206,66.212,66.202,66.203,12800000.0
2009-11-09 04:26:00,66.19,66.213,66.19,66.206,11200000.0
2009-11-09 04:27:00,66.218,66.228,66.213,66.213,11200000.0
2009-11-09 04:28:00,66.203,66.213,66.203,66.21,9600000.0
2009-11-09 04:29:00,66.219,66.231,66.218,66.231,14400000.0
2009-11-09 04:30:00,66.223,66.223,66.212,66.212,12800000.0
2009-11-09 04:31:00,66.208,66.213,66.199,66.211,9600000.0
2009-11-09 04:32:00,66.204,66.204,66.183,66.183,10600000.0
2009-11-09 04:33:00,66.186,66.203,66.185,66.203,12800000.0
2009-11-09 04:34:00,66.191,66.197,66.178,66.178,17600000.0
2009-11-09 04:35:00,66.171,66.184,66.165,66.184,11200000.0
2009-11-09 04:36:00,66.163,66.165,66.154,66.156,11200000.0
2009-11-09 04:37:00,66.166,66.172,66.166,66.171,8000000.0
2009-11-09 04:38:00,66.166,66.177,66.155,66.173,16000000.0
2009-11-09 04:39:00,66.158,66.176,66.152,66.164,14400000.0
2009-11-09 04:40:00,66.151,66.173,66.149,66.172,12800000.0
2009-11-09 04:41:00,66.159,66.159,66.131,66.131,8000000.0
2009-11-09 04:42:00,66.176,66.191,66.176,66.179,12800000.0
2009-11-09 04:43:00,66.186,66.193,66.186,66.19,9600000.0
2009-11-09 04:44:00,66.2,66.207,66.196,66.201,12800000.0
2009-11-09 04:45:00,66.208,66.237,66.208,66.237,11200000.0
2009-11-09 04:46:00,66.217,66.226,66.215,66.219,12800000.0
2009-11-09 04:47:00,66.218,66.235,66.209,66.235,20800000.0
2009-11-09 04:48:00,66.246,66.246,66.228,66.23,11200000.0
2009-11-09 04:49:00,66.249,66.264,66.247,66.247,12800000.0
2009-11-09 04:50:00,66.238,66.254,66.238,66.24,17600000.0
2009-11-09 04:51:00,66.233,66.241,66.233,66.235,16000000.0
2009-11-09 04:52:00,66.244,66.25,66.244,66.249,12800000.0
2009-11-09 04:53:00,66.245,66.25,66.245,66.25,12800000.0
2009-11-09 04:54:00,66.248,66.249,66.24,66.24,33600000.0
2009-11-09 04:55:00,66.24,66.259,66.24,66.258,14400000.0
2009-11-09 04:56:00,66.267,66.267,66.254,66.257,16000000.0
2009-11-09 04:57:00,66.254,66.263,66.254,66.262,8000000.0
2009-11-09 04:58:00,66.263,66.268,66.26,66.268,8000000.0
2009-11-09 04:59:00,66.28,66.28,66.262,66.272,17600000.0
2009-11-09 05:00:00,66.272,66.273,66.266,66.266,8000000.0
2009-11-09 05:01:00,66.265,66.267,66.259,66.267,14400000.0
2009-11-09 05:02:00,66.275,66.28,66.275,66.28,13200000.0
2009-11-09 05:03:00,66.297,66.297,66.286,66.286,9600000.0
2009-11-09 05:04:00,66.273,66.281,66.266,66.266,12800000.0
2009-11-09 05:05:00,66.291,66.311,66.291,66.31,12800000.0
2009-11-09 05:06:00,66.303,66.303,66.279,66.279,12800000.0
2009-11-09 05:07:00,66.283,66.286,66.275,66.275,11200000.0
2009-11-09 05:08:00,66.292,66.298,66.287,66.298,14400000.0
2009-11-09 05:09:00,66.289,66.289,66.286,66.288,9600000.0
2009-11-09 05:10:00,66.289,66.297,66.288,66.297,12800000.0
2009-11-09 05:11:00,66.306,66.316,66.3,66.307,17600000.0
2009-11-09 05:12:00,66.302,66.302,66.271,66.271,11200000.0
2009-11-09 05:13:00,66.283,66.289,66.279,66.289,12800000.0
2009-11-09 05:14:00,66.283,66.292,66.277,66.281,16000000.0
2009-11-09 05:15:00,66.269,66.28,66.269,66.28,8000000.0
2009-11-09 05:16:00,66.288,66.297,66.283,66.288,16000000.0
2009-11-09 05:17:00,66.288,66.288,66.286,66.286,9600000.0
2009-11-09 05:18:00,66.289,66.289,66.281,66.281,7400000.0
2009-11-09 05:19:00,66.268,66.285,66.264,66.27,16000000.0
2009-11-09 05:20:00,66.28,66.286,66.272,66.272,11200000.0
2009-11-09 05:21:00,66.266,66.272,66.266,66.266,19200000.0
2009-11-09 05:22:00,66.264,66.265,66.259,66.261,25600000.0
2009-11-09 05:23:00,66.251,66.262,66.223,66.223,43200000.0
2009-11-09 05:24:00,66.254,66.261,66.254,66.259,32000000.0
2009-11-09 05:25:00,66.254,66.26,66.245,66.26,25600000.0
2009-11-09 05:26:00,66.274,66.285,66.274,66.283,33600000.0
2009-11-09 05:27:00,66.273,66.288,66.267,66.27,12800000.0
2009-11-09 05:28:00,66.286,66.294,66.286,66.294,11200000.0
2009-11-09 05:29:00,66.281,66.289,66.274,66.289,8000000.0
2009-11-09 05:30:00,66.259,66.292,66.259,66.278,16000000.0
2009-11-09 05:31:00,66.287,66.293,66.265,66.265,11200000.0
2009-11-09 05:32:00,66.242,66.242,66.238,66.238,12800000.0
2009-11-09 05:33:00,66.24,66.242,66.224,66.232,11600000.0
2009-11-09 05:34:00,66.242,66.26,66.242,66.26,16000000.0
2009-11-09 05:35:00,66.267,66.271,66.261,66.261,11200000.0
2009-11-09 05:36:00,66.269,66.286,66.269,66.286,9000000.0
2009-11-09 05:37:00,66.293,66.299,66.293,66.295,11200000.0
2009-11-09 05:38:00,66.299,66.299,66.289,66.289,11200000.0
2009-11-09 05:39:00,66.296,66.3,66.291,66.292,12800000.0
2009-11-09 05:40:00,66.304,66.31,66.299,66.299,12800000.0
2009-11-09 05:41:00,66.294,66.312,66.29,66.307,11200000.0
2009-11-09 05:42:00,66.302,66.315,66.302,66.315,19200000.0
2009-11-09 05:43:00,66.316,66.316,66.304,66.313,9600000.0
2009-11-09 05:44:00,66.319,66.328,66.319,66.324,14800000.0
2009-11-09 05:45:00,66.324,66.341,66.324,66.341,11200000.0
2009-11-09 05:46:00,66.343,66.346,66.342,66.345,16000000.0
2009-11-09 05:47:00,66.349,66.357,66.348,66.348,12800000.0
2009-11-09 05:48:00,66.363,66.369,66.359,66.368,9600000.0
2009-11-09 05:49:00,66.372,66.392,66.372,66.392,22400000.0
2009-11-09 05:50:00,66.415,66.417,66.399,66.402,12800000.0
2009-11-09 05:51:00,66.42,66.422,66.417,66.417,17600000.0
2009-11-09 05:52:00,66.414,66.416,66.408,66.415,16000000.0
2009-11-09 05:53:00,66.399,66.403,66.387,66.399,12800000.0
2009-11-09 05:54:00,66.411,66.419,66.41,66.415,14400000.0
2009-11-09 05:55:00,66.407,66.41,66.387,66.387,8000000.0
2009-11-09 05:56:00,66.406,66.415,66.406,66.407,17600000.0
2009-11-09 05:57:00,66.412,66.412,66.406,66.406,8000000.0
2009-11-09 05:58:00,66.405,66.409,66.404,66.404,19200000.0
2009-11-09 05:59:00,66.389,66.394,66.387,66.387,11200000.0
2009-11-09 06:00:00,66.376,66.376,66.36,66.36,35200000.0
2009-11-09 06:01:00,66.366,66.372,66.363,66.367,28800000.0
2009-11-09 06:02:00,66.365,66.378,66.365,66.372,11200000.0
2009-11-09 06:03:00,66.358,66.367,66.358,66.367,16000000.0
2009-11-09 06:04:00,66.377,66.377,66.352,66.365,12200000.0
2009-11-09 06:05:00,66.358,66.358,66.326,66.326,8000000.0
2009-11-09 06:06:00,66.319,66.324,66.313,66.319,24000000.0
2009-11-09 06:07:00,66.324,66.331,66.324,66.327,22400000.0
2009-11-09 06:08:00,66.327,66.343,66.327,66.343,9600000.0
2009-11-09 06:09:00,66.341,66.355,66.339,66.355,11200000.0
2009-11-09 06:10:00,66.356,66.356,66.34,66.345,12800000.0
2009-11-09 06:11:00,66.361,66.361,66.352,66.36,35200000.0
2009-11-09 06:12:00,66.372,66.373,66.351,66.351,11200000.0
2009-11-09 06:13:00,66.339,66.358,66.339,66.358,8000000.0
2009-11-09 06:14:00,66.363,66.395,66.358,66.395,17600000.0
2009-11-09 06:15:00,66.404,66.435,66.404,66.435,16000000.0
2009-11-09 06:16:00,66.47,66.498,66.47,66.497,12800000.0
2009-11-09 06:17:00,66.488,66.488,66.447,66.447,8000000.0
2009-11-09 06:18:00,66.429,66.429,66.381,66.381,12800000.0
2009-11-09 06:19:00,66.383,66.393,66.383,66.392,12800000.0
2009-11-09 06:20:00,66.398,66.401,66.379,66.379,11200000.0
2009-11-09 06:21:00,66.378,66.39,66.378,66.382,8000000.0
2009-11-09 06:22:00,66.378,66.378,66.358,66.372,16000000.0
2009-11-09 06:23:00,66.364,66.376,66.364,66.375,11200000.0
2009-11-09 06:24:00,66.356,66.359,66.351,66.359,14400000.0
2009-11-09 06:25:00,66.352,66.352,66.328,66.328,12800000.0
2009-11-09 06:26:00,66.306,66.306,66.298,66.304,8000000.0
2009-11-09 06:27:00,66.299,66.299,66.288,66.298,12200000.0
2009-11-09 06:28:00,66.296,66.299,66.281,66.281,16000000.0
2009-11-09 06:29:00,66.282,66.282,66.273,66.274,8000000.0
2009-11-09 06:30:00,66.281,66.373,66.281,66.373,27200000.0
2009-11-09 06:31:00,66.395,66.402,66.393,66.398,30400000.0
2009-11-09 06:32:00,66.372,66.401,66.372,66.4,22400000.0
2009-11-09 06:33:00,66.415,66.421,66.413,66.418,24000000.0
2009-11-09 06:34:00,66.416,66.425,66.414,66.425,17000000.0
2009-11-09 06:35:00,66.423,66.423,66.412,66.412,11200000.0
2009-11-09 06:36:00,66.403,66.403,66.371,66.38,16000000.0
2009-11-09 06:37:00,66.368,66.37,66.362,66.362,9600000.0
2009-11-09 06:38:00,66.369,66.37,66.366,66.369,8000000.0
2009-11-09 06:39:00,66.368,66.371,66.362,66.371,9600000.0
2009-11-09 06:40:00,66.369,66.37,66.363,66.37,12800000.0
2009-11-09 06:41:00,66.367,66.367,66.343,66.343,22400000.0
2009-11-09 06:42:00,66.356,66.356,66.344,66.345,17600000.0
2009-11-09 06:43:00,66.34,66.349,66.34,66.349,19200000.0
2009-11-09 06:44:00,66.345,66.351,66.338,66.341,32000000.0
2009-11-09 06:45:00,66.335,66.335,66.327,66.327,25600000.0
2009-11-09 06:46:00,66.324,66.358,66.324,66.358,12800000.0
2009-11-09 06:47:00,66.352,66.363,66.352,66.361,9600000.0
2009-11-09 06:48:00,66.37,66.376,66.37,66.376,17600000.0
2009-11-09 06:49:00,66.378,66.387,66.378,66.387,12800000.0
2009-11-09 06:50:00,66.389,66.393,66.388,66.393,22400000.0
2009-11-09 06:51:00,66.4,66.403,66.395,66.403,16400000.0
2009-11-09 06:52:00,66.408,66.41,66.398,66.406,14400000.0
2009-11-09 06:53:00,66.412,66.422,66.412,66.421,11200000.0
2009-11-09 06:54:00,66.426,66.435,66.424,66.431,14400000.0
2009-11-09 06:55:00,66.422,66.433,66.422,66.433,8000000.0
2009-11-09 06:56:00,66.431,66.432,66.428,66.429,9600000.0
2009-11-09 06:57:00,66.425,66.432,66.397,66.397,9600000.0
2009-11-09 06:58:00,66.424,66.429,66.407,66.418,17600000.0
2009-11-09 06:59:00,66.433,66.433,66.415,66.418,17600000.0
2009-11-09 07:00:00,66.421,66.435,66.421,66.435,8000000.0
2009-11-09 07:01:00,66.436,66.442,66.435,66.442,16000000.0
2009-11-09 07:02:00,66.425,66.444,66.414,66.444,22400000.0
2009-11-09 07:03:00,66.448,66.448,66.44,66.443,12800000.0
2009-11-09 07:04:00,66.439,66.439,66.429,66.434,16400000.0
2009-11-09 07:05:00,66.433,66.433,66.418,66.421,11200000.0
2009-11-09 07:06:00,66.429,66.429,66.426,66.429,11200000.0
2009-11-09 07:07:00,66.427,66.427,66.384,66.384,12800000.0
2009-11-09 07:08:00,66.386,66.405,66.386,66.405,28800000.0
2009-11-09 07:09:00,66.424,66.433,66.424,66.432,16000000.0
2009-11-09 07:10:00,66.414,66.431,66.41,66.41,19200000.0
2009-11-09 07:11:00,66.426,66.426,66.397,66.413,17600000.0
2009-11-09 07:12:00,66.421,66.428,66.417,66.422,12800000.0
2009-11-09 07:13:00,66.433,66.433,66.405,66.405,9600000.0
2009-11-09 07:14:00,66.42,66.427,66.412,66.427,12800000.0
2009-11-09 07:15:00,66.439,66.439,66.43,66.43,8000000.0
2009-11-09 07:16:00,66.43,66.43,66.417,66.424,11200000.0
2009-11-09 07:17:00,66.42,66.425,66.416,66.418,11200000.0
2009-11-09 07:18:00,66.415,66.416,66.401,66.404,11200000.0
2009-11-09 07:19:00,66.404,66.404,66.391,66.399,8000000.0
2009-11-09 07:20:00,66.394,66.399,66.391,66.391,9600000.0
2009-11-09 07:21:00,66.395,66.406,66.395,66.406,9600000.0
2009-11-09 07:22:00,66.399,66.399,66.386,66.386,12800000.0
2009-11-09 07:23:00,66.401,66.403,66.391,66.403,16000000.0
2009-11-09 07:24:00,66.405,66.418,66.405,66.41,14400000.0
2009-11-09 07:25:00,66.405,66.408,66.405,66.405,8000000.0
2009-11-09 07:26:00,66.397,66.397,66.381,66.381,16000000.0
2009-11-09 07:27:00,66.377,66.377,66.355,66.355,9600000.0
2009-11-09 07:28:00,66.352,66.352,66.342,66.342,12800000.0
2009-11-09 07:29:00,66.323,66.323,66.302,66.308,27200000.0
2009-11-09 07:30:00,66.297,66.304,66.296,66.303,8000000.0
2009-11-09 07:31:00,66.291,66.297,66.264,66.264,17600000.0
2009-11-09 07:32:00,66.312,66.319,66.31,66.313,14400000.0
2009-11-09 07:33:00,66.318,66.341,66.318,66.338,16000000.0
2009-11-09 07:34:00,66.339,66.364,66.339,66.364,14400000.0
2009-11-09 07:35:00,66.359,66.37,66.359,66.365,12800000.0
2009-11-09 07:36:00,66.351,66.375,66.351,66.374,9600000.0
2009-11-09 07:37:00,66.376,66.38,66.375,66.375,9600000.0
2009-11-09 07:38:00,66.391,66.397,66.387,66.397,8000000.0
2009-11-09 07:39:00,66.392,66.395,66.384,66.395,19200000.0
2009-11-09 07:40:00,66.363,66.396,66.363,66.39,12800000.0
2009-11-09 07:41:00,66.399,66.405,66.397,66.405,32000000.0
2009-11-09 07:42:00,66.399,66.404,66.387,66.404,33600000.0
2009-11-09 07:43:00,66.405,66.405,66.396,66.398,28800000.0
2009-11-09 07:44:00,66.4,66.4,66.392,66.395,11200000.0
2009-11-09 07:45:00,66.396,66.396,66.382,66.386,12800000.0
2009-11-09 07:46:00,66.384,66.386,66.375,66.381,27200000.0
2009-11-09 07:47:00,66.381,66.387,66.375,66.375,25600000.0
2009-11-09 07:48:00,66.373,66.373,66.348,66.348,28800000.0
2009-11-09 07:49:00,66.346,66.351,66.342,66.346,19200000.0
2009-11-09 07:50:00,66.347,66.354,66.345,66.354,65600000.0
2009-11-09 07:51:00,66.349,66.356,66.341,66.341,38400000.0
2009-11-09 07:52:00,66.337,66.35,66.336,66.336,12800000.0
2009-11-09 07:53:00,66.332,66.342,66.332,66.342,16000000.0
2009-11-09 07:54:00,66.345,66.345,66.324,66.327,19200000.0
2009-11-09 07:55:00,66.333,66.341,66.329,66.336,29800000.0
2009-11-09 07:56:00,66.361,66.375,66.36,66.375,28800000.0
2009-11-09 07:57:00,66.381,66.393,66.378,66.393,17600000.0
2009-11-09 07:58:00,66.403,66.422,66.403,66.422,11200000.0
2009-11-09 07:59:00,66.424,66.424,66.412,66.422,17600000.0
2009-11-09 08:00:00,66.421,66.421,66.388,66.388,20800000.0
2009-11-09 08:01:00,66.401,66.401,66.392,66.392,11200000.0
2009-11-09 08:02:00,66.394,66.396,66.378,66.378,16000000.0
2009-11-09 08:03:00,66.369,66.369,66.361,66.363,11200000.0
2009-11-09 08:04:00,66.332,66.337,66.324,66.328,36800000.0
2009-11-09 08:05:00,66.347,66.365,66.347,66.359,11200000.0
2009-11-09 08:06:00,66.338,66.338,66.325,66.332,12800000.0
2009-11-09 08:07:00,66.345,66.347,66.339,66.339,12800000.0
2009-11-09 08:08:00,66.336,66.342,66.336,66.341,16000000.0
2009-11-09 08:09:00,66.341,66.345,66.331,66.331,19200000.0
2009-11-09 08:10:00,66.326,66.335,66.326,66.335,30400000.0
2009-11-09 08:11:00,66.339,66.349,66.333,66.333,22400000.0
2009-11-09 08:12:00,66.338,66.342,66.332,66.332,22400000.0
2009-11-09 08:13:00,66.334,66.334,66.319,66.319,14400000.0
2009-11-09 08:14:00,66.325,66.343,66.325,66.342,12800000.0
2009-11-09 08:15:00,66.345,66.353,66.344,66.351,40000000.0
2009-11-09 08:16:00,66.347,66.35,66.336,66.348,19600000.0
2009-11-09 08:17:00,66.351,66.351,66.339,66.339,11200000.0
2009-11-09 08:18:00,66.339,66.339,66.331,66.339,11200000.0
2009-11-09 08:19:00,66.326,66.33,66.321,66.322,22400000.0
2009-11-09 08:20:00,66.318,66.331,66.318,66.331,11200000.0
2009-11-09 08:21:00,66.335,66.335,66.314,66.314,22400000.0
2009-11-09 08:22:00,66.318,66.334,66.316,66.334,30400000.0
2009-11-09 08:23:00,66.339,66.345,66.339,66.345,24000000.0
2009-11-09 08:24:00,66.343,66.343,66.33,66.337,26000000.0
2009-11-09 08:25:00,66.316,66.317,66.3,66.304,52800000.0
2009-11-09 08:26:00,66.317,66.328,66.312,66.315,32000000.0
2009-11-09 08:27:00,66.309,66.31,66.293,66.293,40000000.0
2009-11-09 08:28:00,66.271,66.274,66.263,66.263,20800000.0
2009-11-09 08:29:00,66.267,66.285,66.267,66.284,48000000.0
2009-11-09 08:30:00,66.293,66.312,66.293,66.312,34000000.0
2009-11-09 08:31:00,66.316,66.316,66.306,66.306,36800000.0
2009-11-09 08:32:00,66.301,66.303,66.295,66.295,27200000.0
2009-11-09 08:33:00,66.294,66.304,66.294,66.3,41600000.0
2009-11-09 08:34:00,66.297,66.297,66.289,66.292,49600000.0
2009-11-09 08:35:00,66.288,66.295,66.283,66.291,48000000.0
2009-11-09 08:36:00,66.296,66.303,66.295,66.303,12800000.0
2009-11-09 08:37:00,66.289,66.292,66.276,66.276,14400000.0
2009-11-09 08:38:00,66.278,66.28,66.264,66.28,17600000.0
2009-11-09 08:39:00,66.278,66.278,66.26,66.271,14400000.0
2009-11-09 08:40:00,66.264,66.264,66.252,66.261,25600000.0
2009-11-09 08:41:00,66.247,66.25,66.244,66.25,32000000.0
2009-11-09 08:42:00,66.248,66.253,66.236,66.236,12800000.0
2009-11-09 08:43:00,66.225,66.225,66.202,66.202,35200000.0
2009-11-09 08:44:00,66.206,66.214,66.204,66.214,25600000.0
2009-11-09 08:45:00,66.213,66.213,66.203,66.211,36800000.0
2009-11-09 08:46:00,66.214,66.222,66.209,66.214,30400000.0
2009-11-09 08:47:00,66.219,66.226,66.208,66.212,24000000.0
2009-11-09 08:48:00,66.208,66.211,66.202,66.211,30400000.0
2009-11-09 08:49:00,66.197,66.208,66.197,66.2,20800000.0
2009-11-09 08:50:00,66.183,66.194,66.18,66.188,46400000.0
2009-11-09 08:51:00,66.2,66.206,66.2,66.204,22400000.0
2009-11-09 08:52:00,66.188,66.195,66.181,66.181,35200000.0
2009-11-09 08:53:00,66.178,66.183,66.169,66.183,56000000.0
2009-11-09 08:54:00,66.19,66.203,66.19,66.203,22400000.0
2009-11-09 08:55:00,66.206,66.206,66.183,66.183,40000000.0
2009-11-09 08:56:00,66.194,66.202,66.192,66.202,14400000.0
2009-11-09 08:57:00,66.197,66.199,66.189,66.189,43200000.0
2009-11-09 08:58:00,66.183,66.192,66.182,66.188,19200000.0
2009-11-09 08:59:00,66.179,66.179,66.175,66.176,9600000.0
2009-11-09 09:00:00,66.183,66.215,66.183,66.215,32000000.0
2009-11-09 09:01:00,66.223,66.236,66.223,66.236,32000000.0
2009-11-09 09:02:00,66.247,66.265,66.247,66.265,19200000.0
2009-11-09 09:03:00,66.273,66.282,66.27,66.282,16000000.0
2009-11-09 09:04:00,66.293,66.295,66.283,66.289,22400000.0
2009-11-09 09:05:00,66.308,66.342,66.295,66.342,19200000.0
2009-11-09 09:06:00,66.349,66.366,66.341,66.341,30400000.0
2009-11-09 09:07:00,66.322,66.327,66.313,66.313,19200000.0
2009-11-09 09:08:00,66.3,66.3,66.256,66.256,35200000.0
2009-11-09 09:09:00,66.237,66.269,66.237,66.269,46400000.0
2009-11-09 09:10:00,66.304,66.308,66.293,66.298,24000000.0
2009-11-09 09:11:00,66.303,66.304,66.282,66.295,28800000.0
2009-11-09 09:12:00,66.308,66.31,66.29,66.29,54400000.0
2009-11-09 09:13:00,66.275,66.276,66.265,66.274,78400000.0
2009-11-09 09:14:00,66.272,66.272,66.262,66.262,52800000.0
2009-11-09 09:15:00,66.277,66.277,66.254,66.254,30400000.0
2009-11-09 09:16:00,66.253,66.321,66.253,66.321,49600000.0
2009-11-09 09:17:00,66.341,66.358,66.341,66.343,78400000.0
2009-11-09 09:18:00,66.337,66.341,66.328,66.34,72000000.0
2009-11-09 09:19:00,66.343,66.343,66.328,66.336,65600000.0
2009-11-09 09:20:00,66.342,66.347,66.336,66.347,76800000.0
2009-11-09 09:21:00,66.354,66.354,66.341,66.351,49600000.0
2009-11-09 09:22:00,66.333,66.333,66.285,66.285,36800000.0
2009-11-09 09:23:00,66.285,66.299,66.284,66.299,68800000.0
2009-11-09 09:24:00,66.298,66.305,66.293,66.301,43200000.0
2009-11-09 09:25:00,66.3,66.328,66.298,66.328,19200000.0
2009-11-09 09:26:00,66.35,66.363,66.35,66.355,32000000.0
2009-11-09 09:27:00,66.359,66.36,66.352,66.356,70400000.0
2009-11-09 09:28:00,66.355,66.366,66.353,66.356,73600000.0
2009-11-09 09:29:00,66.354,66.355,66.341,66.341,36800000.0
2009-11-09 09:30:00,66.36,66.363,66.355,66.355,25600000.0
2009-11-09 09:31:00,66.323,66.326,66.32,66.321,12800000.0
2009-11-09 09:32:00,66.32,66.32,66.304,66.312,33600000.0
2009-11-09 09:33:00,66.325,66.345,66.325,66.345,30400000.0
2009-11-09 09:34:00,66.349,66.38,66.349,66.38,33600000.0
2009-11-09 09:35:00,66.381,66.381,66.365,66.375,52200000.0
2009-11-09 09:36:00,66.384,66.384,66.366,66.369,46400000.0
2009-11-09 09:37:00,66.366,66.37,66.357,66.37,33600000.0
2009-11-09 09:38:00,66.388,66.397,66.381,66.381,32000000.0
2009-11-09 09:39:00,66.377,66.377,66.367,66.367,43200000.0
2009-11-09 09:40:00,66.369,66.375,66.367,66.375,46400000.0
2009-11-09 09:41:00,66.37,66.371,66.363,66.364,30400000.0
2009-11-09 09:42:00,66.358,66.365,66.357,66.365,43200000.0
2009-11-09 09:43:00,66.36,66.36,66.336,66.341,55800000.0
2009-11-09 09:44:00,66.317,66.341,66.308,66.335,30400000.0
2009-11-09 09:45:00,66.337,66.347,66.332,66.347,19200000.0
2009-11-09 09:46:00,66.356,66.356,66.348,66.348,27200000.0
2009-11-09 09:47:00,66.35,66.367,66.35,66.367,11200000.0
2009-11-09 09:48:00,66.377,66.38,66.365,66.365,25600000.0
2009-11-09 09:49:00,66.361,66.361,66.346,66.351,35200000.0
2009-11-09 09:50:00,66.353,66.361,66.348,66.361,33600000.0
2009-11-09 09:51:00,66.366,66.382,66.366,66.373,84800000.0
2009-11-09 09:52:00,66.347,66.382,66.347,66.377,35200000.0
2009-11-09 09:53:00,66.391,66.391,66.377,66.39,30400000.0
2009-11-09 09:54:00,66.395,66.402,66.395,66.397,43200000.0
2009-11-09 09:55:00,66.395,66.403,66.395,66.397,33600000.0
2009-11-09 09:56:00,66.389,66.392,66.376,66.392,36800000.0
2009-11-09 09:57:00,66.399,66.399,66.374,66.374,24000000.0
2009-11-09 09:58:00,66.383,66.403,66.383,66.403,32000000.0
2009-11-09 09:59:00,66.407,66.414,66.405,66.409,51200000.0
2009-11-09 10:00:00,66.416,66.434,66.416,66.434,62400000.0
2009-11-09 10:01:00,66.43,66.43,66.414,66.414,57600000.0
2009-11-09 10:02:00,66.407,66.418,66.404,66.418,35600000.0
2009-11-09 10:03:00,66.432,66.439,66.426,66.439,44800000.0
2009-11-09 10:04:00,66.433,66.439,66.432,66.439,40400000.0
2009-11-09 10:05:00,66.431,66.431,66.42,66.425,38400000.0
2009-11-09 10:06:00,66.427,66.428,66.415,66.416,33600000.0
2009-11-09 10:07:00,66.407,66.407,66.387,66.387,43200000.0
2009-11-09 10:08:00,66.385,66.399,66.385,66.394,49600000.0
2009-11-09 10:09:00,66.395,66.398,66.39,66.392,52800000.0
2009-11-09 10:10:00,66.394,66.433,66.394,66.429,46400000.0
2009-11-09 10:11:00,66.435,66.451,66.435,66.451,57600000.0
2009-11-09 10:12:00,66.451,66.451,66.445,66.446,57600000.0
2009-11-09 10:13:00,66.447,66.465,66.447,66.449,41600000.0
2009-11-09 10:14:00,66.439,66.443,66.432,66.432,30400000.0
2009-11-09 10:15:00,66.431,66.431,66.408,66.409,30400000.0
2009-11-09 10:16:00,66.371,66.403,66.371,66.403,41600000.0
2009-11-09 10:17:00,66.408,66.409,66.396,66.401,44800000.0
2009-11-09 10:18:00,66.414,66.428,66.414,66.419,78400000.0
2009-11-09 10:19:00,66.415,66.422,66.415,66.416,75200000.0
2009-11-09 10:20:00,66.412,66.422,66.412,66.416,54400000.0
2009-11-09 10:21:00,66.417,66.426,66.413,66.413,35600000.0
2009-11-09 10:22:00,66.404,66.404,66.369,66.369,50400000.0
2009-11-09 10:23:00,66.358,66.358,66.343,66.35,33600000.0
2009-11-09 10:24:00,66.344,66.347,66.335,66.335,43200000.0
2009-11-09 10:25:00,66.328,66.337,66.313,66.313,64000000.0
2009-11-09 10:26:00,66.335,66.339,66.317,66.331,36800000.0
2009-11-09 10:27:00,66.335,66.345,66.334,66.336,52800000.0
2009-11-09 10:28:00,66.333,66.333,66.322,66.323,88400000.0
2009-11-09 10:29:00,66.317,66.321,66.31,66.311,46400000.0
2009-11-09 10:30:00,66.305,66.327,66.305,66.327,27200000.0
2009-11-09 10:31:00,66.326,66.331,66.321,66.327,32000000.0
2009-11-09 10:32:00,66.356,66.371,66.356,66.357,46400000.0
2009-11-09 10:33:00,66.359,66.371,66.359,66.369,35200000.0
2009-11-09 10:34:00,66.358,66.368,66.355,66.357,17600000.0
2009-11-09 10:35:00,66.358,66.361,66.352,66.352,19600000.0
2009-11-09 10:36:00,66.32,66.35,66.32,66.35,16000000.0
2009-11-09 10:37:00,66.36,66.363,66.358,66.363,19200000.0
2009-11-09 10:38:00,66.327,66.349,66.327,66.335,29200000.0
2009-11-09 10:39:00,66.356,66.365,66.356,66.365,8000000.0
2009-11-09 10:40:00,66.367,66.375,66.365,66.374,24000000.0
2009-11-09 10:41:00,66.374,66.387,66.372,66.375,57600000.0
2009-11-09 10:42:00,66.379,66.386,66.377,66.385,38400000.0
2009-11-09 10:43:00,66.387,66.387,66.374,66.386,25600000.0
2009-11-09 10:44:00,66.392,66.397,66.388,66.391,19200000.0
2009-11-09 10:45:00,66.376,66.376,66.347,66.361,22400000.0
2009-11-09 10:46:00,66.357,66.357,66.348,66.351,28800000.0
2009-11-09 10:47:00,66.352,66.352,66.332,66.344,25600000.0
2009-11-09 10:48:00,66.344,66.344,66.333,66.333,38400000.0
2009-11-09 10:49:00,66.333,66.339,66.332,66.339,25600000.0
2009-11-09 10:50:00,66.344,66.376,66.344,66.376,59200000.0
2009-11-09 10:51:00,66.379,66.381,66.371,66.377,68800000.0
2009-11-09 10:52:00,66.38,66.389,66.378,66.388,35200000.0
2009-11-09 10:53:00,66.38,66.381,66.365,66.366,59200000.0
2009-11-09 10:54:00,66.353,66.354,66.339,66.339,54400000.0
2009-11-09 10:55:00,66.335,66.336,66.324,66.336,41600000.0
2009-11-09 10:56:00,66.33,66.336,66.321,66.334,44800000.0
2009-11-09 10:57:00,66.324,66.331,66.321,66.325,33600000.0
2009-11-09 10:58:00,66.333,66.339,66.327,66.335,40000000.0
2009-11-09 10:59:00,66.355,66.362,66.349,66.349,49000000.0
2009-11-09 11:00:00,66.351,66.373,66.351,66.354,51200000.0
2009-11-09 11:01:00,66.352,66.361,66.348,66.361,52800000.0
2009-11-09 11:02:00,66.377,66.377,66.368,66.368,19200000.0
2009-11-09 11:03:00,66.35,66.356,66.339,66.349,36800000.0
2009-11-09 11:04:00,66.344,66.349,66.344,66.349,27200000.0
2009-11-09 11:05:00,66.358,66.358,66.345,66.347,11200000.0
2009-11-09 11:06:00,66.34,66.347,66.34,66.345,30400000.0
2009-11-09 11:07:00,66.331,66.338,66.329,66.329,46400000.0
2009-11-09 11:08:00,66.325,66.325,66.294,66.294,32000000.0
2009-11-09 11:09:00,66.286,66.294,66.281,66.287,75200000.0
2009-11-09 11:10:00,66.277,66.277,66.258,66.259,36800000.0
2009-11-09 11:11:00,66.24,66.24,66.23,66.234,53200000.0
2009-11-09 11:12:00,66.249,66.277,66.249,66.274,70400000.0
2009-11-09 11:13:00,66.263,66.279,66.263,66.27,67200000.0
2009-11-09 11:14:00,66.28,66.299,66.28,66.299,57600000.0
2009-11-09 11:15:00,66.321,66.353,66.321,66.353,35200000.0
2009-11-09 11:16:00,66.356,66.361,66.351,66.356,17600000.0
2009-11-09 11:17:00,66.37,66.383,66.37,66.382,54400000.0
2009-11-09 11:18:00,66.377,66.391,66.376,66.381,73600000.0
2009-11-09 11:19:00,66.393,66.399,66.382,66.387,56400000.0
2009-11-09 11:20:00,66.391,66.397,66.389,66.397,35200000.0
2009-11-09 11:21:00,66.399,66.409,66.398,66.4,40000000.0
2009-11-09 11:22:00,66.412,66.416,66.408,66.415,41600000.0
2009-11-09 11:23:00,66.42,66.437,66.42,66.437,51600000.0
2009-11-09 11:24:00,66.446,66.446,66.429,66.429,52800000.0
2009-11-09 11:25:00,66.408,66.428,66.408,66.419,35200000.0
2009-11-09 11:26:00,66.424,66.425,66.418,66.418,27200000.0
2009-11-09 11:27:00,66.417,66.424,66.415,66.419,25600000.0
2009-11-09 11:28:00,66.414,66.444,66.414,66.444,41600000.0
2009-11-09 11:29:00,66.433,66.435,66.423,66.427,43200000.0
2009-11-09 11:30:00,66.425,66.435,66.425,66.435,11200000.0
2009-11-09 11:31:00,66.438,66.442,66.432,66.432,27200000.0
2009-11-09 11:32:00,66.41,66.435,66.41,66.428,35200000.0
2009-11-09 11:33:00,66.426,66.426,66.407,66.407,17600000.0
2009-11-09 11:34:00,66.411,66.413,66.405,66.406,33600000.0
2009-11-09 11:35:00,66.42,66.433,66.42,66.431,22400000.0
2009-11-09 11:36:00,66.426,66.435,66.416,66.421,43200000.0
2009-11-09 11:37:00,66.414,66.432,66.414,66.432,41600000.0
2009-11-09 11:38:00,66.433,66.433,66.423,66.431,27600000.0
2009-11-09 11:39:00,66.428,66.434,66.427,66.427,46400000.0
2009-11-09 11:40:00,66.434,66.438,66.433,66.433,22400000.0
2009-11-09 11:41:00,66.433,66.433,66.42,66.428,38400000.0
2009-11-09 11:42:00,66.427,66.427,66.416,66.421,38800000.0
2009-11-09 11:43:00,66.42,66.42,66.406,66.409,67600000.0
2009-11-09 11:44:00,66.42,66.421,66.412,66.414,59200000.0
2009-11-09 11:45:00,66.427,66.446,66.427,66.446,49000000.0
2009-11-09 11:46:00,66.448,66.448,66.437,66.437,61200000.0
2009-11-09 11:47:00,66.423,66.428,66.42,66.422,56000000.0
2009-11-09 11:48:00,66.429,66.436,66.425,66.436,56400000.0
2009-11-09 11:49:00,66.438,66.459,66.438,66.459,41000000.0
2009-11-09 11:50:00,66.478,66.519,66.478,66.504,44200000.0
2009-11-09 11:51:00,66.513,66.547,66.513,66.547,45200000.0
2009-11-09 11:52:00,66.543,66.543,66.489,66.489,32000000.0
2009-11-09 11:53:00,66.487,66.488,66.479,66.48,35200000.0
2009-11-09 11:54:00,66.474,66.474,66.445,66.445,48000000.0
2009-11-09 11:55:00,66.438,66.438,66.43,66.433,44800000.0
2009-11-09 11:56:00,66.398,66.426,66.398,66.421,64400000.0
2009-11-09 11:57:00,66.422,66.422,66.41,66.414,22400000.0
2009-11-09 11:58:00,66.397,66.407,66.392,66.407,41600000.0
2009-11-09 11:59:00,66.399,66.406,66.399,66.404,51600000.0
2009-11-09 12:00:00,66.401,66.413,66.4,66.408,36800000.0
2009-11-09 12:01:00,66.405,66.408,66.397,66.404,19200000.0
2009-11-09 12:02:00,66.409,66.416,66.403,66.416,32000000.0
2009-11-09 12:03:00,66.412,66.426,66.405,66.426,51600000.0
2009-11-09 12:04:00,66.43,66.44,66.429,66.43,24000000.0
2009-11-09 12:05:00,66.41,66.413,66.403,66.403,28800000.0
2009-11-09 12:06:00,66.405,66.405,66.39,66.402,24400000.0
2009-11-09 12:07:00,66.396,66.396,66.379,66.379,20800000.0
2009-11-09 12:08:00,66.375,66.375,66.361,66.365,43200000.0
2009-11-09 12:09:00,66.372,66.372,66.353,66.353,25600000.0
2009-11-09 12:10:00,66.334,66.334,66.303,66.316,11200000.0
2009-11-09 12:11:00,66.336,66.35,66.336,66.349,27200000.0
2009-11-09 12:12:00,66.359,66.373,66.359,66.369,30800000.0
2009-11-09 12:13:00,66.365,66.373,66.361,66.372,14400000.0
2009-11-09 12:14:00,66.369,66.369,66.351,66.351,41600000.0
2009-11-09 12:15:00,66.346,66.356,66.345,66.349,26600000.0
2009-11-09 12:16:00,66.343,66.348,66.338,66.347,27200000.0
2009-11-09 12:17:00,66.343,66.351,66.343,66.347,43200000.0
2009-11-09 12:18:00,66.34,66.353,66.337,66.343,25600000.0
2009-11-09 12:19:00,66.335,66.335,66.319,66.327,35200000.0
2009-11-09 12:20:00,66.333,66.344,66.333,66.341,36800000.0
2009-11-09 12:21:00,66.337,66.358,66.337,66.358,59600000.0
2009-11-09 12:22:00,66.353,66.362,66.35,66.355,30400000.0
2009-11-09 12:23:00,66.348,66.355,66.347,66.349,32000000.0
2009-11-09 12:24:00,66.34,66.393,66.34,66.393,33000000.0
2009-11-09 12:25:00,66.385,66.393,66.382,66.382,22400000.0
2009-11-09 12:26:00,66.372,66.389,66.368,66.379,30400000.0
2009-11-09 12:27:00,66.405,66.407,66.393,66.393,30400000.0
2009-11-09 12:28:00,66.395,66.428,66.395,66.428,60800000.0
2009-11-09 12:29:00,66.434,66.465,66.339,66.341,115600000.0
2009-11-09 12:30:00,66.316,66.444,66.316,66.395,46400000.0
2009-11-09 12:31:00,66.367,66.37,66.362,66.368,70400000.0
2009-11-09 12:32:00,66.371,66.378,66.371,66.377,28800000.0
2009-11-09 12:33:00,66.369,66.371,66.355,66.37,40000000.0
2009-11-09 12:34:00,66.371,66.382,66.367,66.367,27200000.0
2009-11-09 12:35:00,66.359,66.366,66.355,66.366,25600000.0
2009-11-09 12:36:00,66.386,66.389,66.38,66.38,48800000.0
2009-11-09 12:37:00,66.377,66.382,66.377,66.382,8000000.0
2009-11-09 12:38:00,66.384,66.386,66.383,66.383,9600000.0
2009-11-09 12:39:00,66.367,66.367,66.355,66.355,24000000.0
2009-11-09 12:40:00,66.35,66.351,66.345,66.345,16000000.0
2009-11-09 12:41:00,66.356,66.362,66.356,66.358,22400000.0
2009-11-09 12:42:00,66.339,66.34,66.332,66.338,22400000.0
2009-11-09 12:43:00,66.345,66.357,66.345,66.353,36800000.0
2009-11-09 12:44:00,66.359,66.367,66.359,66.367,22400000.0
2009-11-09 12:45:00,66.37,66.38,66.37,66.38,35200000.0
2009-11-09 12:46:00,66.377,66.385,66.377,66.382,45200000.0
2009-11-09 12:47:00,66.38,66.38,66.372,66.38,30800000.0
2009-11-09 12:48:00,66.385,66.385,66.368,66.375,32000000.0
2009-11-09 12:49:00,66.364,66.374,66.364,66.367,40000000.0
2009-11-09 12:50:00,66.37,66.381,66.368,66.381,28800000.0
2009-11-09 12:51:00,66.375,66.38,66.36,66.38,22800000.0
2009-11-09 12:52:00,66.383,66.383,66.377,66.38,25600000.0
2009-11-09 12:53:00,66.375,66.375,66.36,66.369,17600000.0
2009-11-09 12:54:00,66.373,66.392,66.373,66.383,25600000.0
2009-11-09 12:55:00,66.394,66.407,66.393,66.4,24000000.0
2009-11-09 12:56:00,66.367,66.396,66.367,66.378,12800000.0
2009-11-09 12:57:00,66.382,66.388,66.366,66.366,27200000.0
2009-11-09 12:58:00,66.388,66.399,66.387,66.399,19200000.0
2009-11-09 12:59:00,66.401,66.401,66.394,66.394,14400000.0
2009-11-09 13:00:00,66.399,66.399,66.39,66.392,9600000.0
2009-11-09 13:01:00,66.39,66.396,66.368,66.369,17600000.0
2009-11-09 13:02:00,66.404,66.421,66.404,66.415,9600000.0
2009-11-09 13:03:00,66.415,66.42,66.415,66.419,8000000.0
2009-11-09 13:04:00,66.436,66.436,66.425,66.425,16000000.0
2009-11-09 13:05:00,66.43,66.43,66.408,66.408,12800000.0
2009-11-09 13:06:00,66.417,66.419,66.414,66.419,9600000.0
2009-11-09 13:07:00,66.415,66.42,66.415,66.42,12800000.0
2009-11-09 13:08:00,66.413,66.413,66.398,66.398,32000000.0
2009-11-09 13:09:00,66.392,66.392,66.371,66.371,28800000.0
2009-11-09 13:10:00,66.372,66.389,66.372,66.383,32400000.0
2009-11-09 13:11:00,66.394,66.403,66.389,66.391,19200000.0
2009-11-09 13:12:00,66.386,66.391,66.38,66.388,16000000.0
2009-11-09 13:13:00,66.388,66.388,66.378,66.378,11600000.0
2009-11-09 13:14:00,66.372,66.378,66.368,66.378,8000000.0
2009-11-09 13:15:00,66.373,66.373,66.36,66.36,16000000.0
2009-11-09 13:16:00,66.354,66.354,66.348,66.348,25600000.0
2009-11-09 13:17:00,66.345,66.345,66.332,66.333,17600000.0
2009-11-09 13:18:00,66.326,66.329,66.321,66.329,55400000.0
2009-11-09 13:19:00,66.327,66.33,66.323,66.33,32000000.0
2009-11-09 13:20:00,66.329,66.329,66.323,66.328,38400000.0
2009-11-09 13:21:00,66.31,66.321,66.294,66.316,55800000.0
2009-11-09 13:22:00,66.312,66.312,66.304,66.304,35200000.0
2009-11-09 13:23:00,66.307,66.31,66.306,66.31,14400000.0
2009-11-09 13:24:00,66.311,66.32,66.311,66.32,14400000.0
2009-11-09 13:25:00,66.312,66.312,66.304,66.304,33600000.0
2009-11-09 13:26:00,66.302,66.308,66.302,66.306,24000000.0
2009-11-09 13:27:00,66.289,66.29,66.281,66.284,40000000.0
2009-11-09 13:28:00,66.284,66.288,66.28,66.28,20800000.0
2009-11-09 13:29:00,66.281,66.281,66.271,66.272,22400000.0
2009-11-09 13:30:00,66.278,66.289,66.278,66.278,36800000.0
2009-11-09 13:31:00,66.264,66.274,66.261,66.274,36800000.0
2009-11-09 13:32:00,66.283,66.292,66.276,66.287,17600000.0
2009-11-09 13:33:00,66.28,66.293,66.273,66.293,12800000.0
2009-11-09 13:34:00,66.299,66.312,66.298,66.302,54400000.0
2009-11-09 13:35:00,66.307,66.309,66.304,66.305,12800000.0
2009-11-09 13:36:00,66.276,66.306,66.276,66.299,48000000.0
2009-11-09 13:37:00,66.3,66.306,66.29,66.29,24000000.0
2009-11-09 13:38:00,66.307,66.311,66.302,66.303,28800000.0
2009-11-09 13:39:00,66.295,66.295,66.284,66.284,25600000.0
2009-11-09 13:40:00,66.261,66.289,66.261,66.287,9600000.0
2009-11-09 13:41:00,66.286,66.291,66.278,66.291,16400000.0
2009-11-09 13:42:00,66.275,66.304,66.275,66.292,22400000.0
2009-11-09 13:43:00,66.297,66.297,66.278,66.278,26000000.0
2009-11-09 13:44:00,66.258,66.289,66.258,66.289,28800000.0
2009-11-09 13:45:00,66.292,66.298,66.286,66.298,12800000.0
2009-11-09 13:46:00,66.268,66.299,66.268,66.299,19200000.0
2009-11-09 13:47:00,66.295,66.297,66.286,66.294,27200000.0
2009-11-09 13:48:00,66.261,66.295,66.261,66.293,22400000.0
2009-11-09 13:49:00,66.277,66.287,66.277,66.286,33600000.0
2009-11-09 13:50:00,66.259,66.286,66.259,66.286,33600000.0
2009-11-09 13:51:00,66.292,66.292,66.284,66.285,30400000.0
2009-11-09 13:52:00,66.281,66.281,66.261,66.265,40000000.0
2009-11-09 13:53:00,66.255,66.256,66.244,66.253,36800000.0
2009-11-09 13:54:00,66.206,66.229,66.206,66.229,24000000.0
2009-11-09 13:55:00,66.252,66.252,66.245,66.246,11200000.0
2009-11-09 13:56:00,66.242,66.245,66.24,66.245,14400000.0
2009-11-09 13:57:00,66.249,66.26,66.249,66.26,14400000.0
2009-11-09 13:58:00,66.265,66.274,66.263,66.267,32400000.0
2009-11-09 13:59:00,66.258,66.261,66.254,66.258,48000000.0
2009-11-09 14:00:00,66.244,66.244,66.229,66.234,32000000.0
2009-11-09 14:01:00,66.239,66.241,66.235,66.239,14400000.0
2009-11-09 14:02:00,66.246,66.257,66.243,66.257,28800000.0
2009-11-09 14:03:00,66.26,66.276,66.259,66.276,14800000.0
2009-11-09 14:04:00,66.28,66.288,66.28,66.287,14400000.0
2009-11-09 14:05:00,66.286,66.295,66.286,66.295,25600000.0
2009-11-09 14:06:00,66.283,66.293,66.283,66.293,17600000.0
2009-11-09 14:07:00,66.302,66.308,66.292,66.307,38400000.0
2009-11-09 14:08:00,66.316,66.317,66.304,66.317,24000000.0
2009-11-09 14:09:00,66.315,66.341,66.301,66.341,9600000.0
2009-11-09 14:10:00,66.307,66.335,66.307,66.335,17600000.0
2009-11-09 14:11:00,66.344,66.347,66.337,66.337,12200000.0
2009-11-09 14:12:00,66.323,66.341,66.323,66.338,12800000.0
2009-11-09 14:13:00,66.339,66.35,66.338,66.348,24000000.0
2009-11-09 14:14:00,66.316,66.334,66.306,66.334,20800000.0
2009-11-09 14:15:00,66.343,66.355,66.34,66.355,33600000.0
2009-11-09 14:16:00,66.346,66.347,66.335,66.347,27200000.0
2009-11-09 14:17:00,66.327,66.336,66.301,66.301,11200000.0
2009-11-09 14:18:00,66.341,66.341,66.323,66.337,16000000.0
2009-11-09 14:19:00,66.334,66.346,66.334,66.342,40000000.0
2009-11-09 14:20:00,66.352,66.362,66.35,66.354,16000000.0
2009-11-09 14:21:00,66.339,66.339,66.32,66.323,33600000.0
2009-11-09 14:22:00,66.352,66.396,66.352,66.396,14400000.0
2009-11-09 14:23:00,66.404,66.421,66.404,66.421,17600000.0
2009-11-09 14:24:00,66.431,66.448,66.424,66.448,36800000.0
2009-11-09 14:25:00,66.447,66.45,66.442,66.442,12800000.0
2009-11-09 14:26:00,66.437,66.446,66.437,66.444,19200000.0
2009-11-09 14:27:00,66.441,66.441,66.424,66.424,11200000.0
2009-11-09 14:28:00,66.452,66.468,66.452,66.467,8000000.0
2009-11-09 14:29:00,66.462,66.466,66.459,66.459,8000000.0
2009-11-09 14:30:00,66.476,66.514,66.398,66.398,11200000.0
2009-11-09 14:31:00,66.485,66.485,66.378,66.467,16000000.0
2009-11-09 14:32:00,66.462,66.466,66.454,66.454,9600000.0
2009-11-09 14:33:00,66.451,66.487,66.451,66.487,9600000.0
2009-11-09 14:34:00,66.492,66.495,66.481,66.482,17600000.0
2009-11-09 14:35:00,66.482,66.482,66.47,66.479,11200000.0
2009-11-09 14:36:00,66.469,66.489,66.469,66.489,8000000.0
2009-11-09 14:37:00,66.498,66.498,66.481,66.489,13200000.0
2009-11-09 14:38:00,66.495,66.502,66.488,66.502,11600000.0
2009-11-09 14:39:00,66.506,66.537,66.506,66.537,8000000.0
2009-11-09 14:40:00,66.547,66.547,66.534,66.537,16000000.0
2009-11-09 14:41:00,66.555,66.569,66.551,66.567,9600000.0
2009-11-09 14:42:00,66.572,66.578,66.572,66.575,12800000.0
2009-11-09 14:43:00,66.583,66.59,66.58,66.586,8000000.0
2009-11-09 14:44:00,66.58,66.604,66.578,66.597,12800000.0
2009-11-09 14:45:00,66.6,66.617,66.599,66.617,8000000.0
2009-11-09 14:46:00,66.62,66.658,66.62,66.651,17600000.0
2009-11-09 14:47:00,66.649,66.656,66.649,66.652,12800000.0
2009-11-09 14:48:00,66.628,66.628,66.619,66.627,11200000.0
2009-11-09 14:49:00,66.633,66.639,66.626,66.639,9600000.0
2009-11-09 14:50:00,66.636,66.636,66.625,66.628,8000000.0
2009-11-09 14:51:00,66.629,66.629,66.621,66.623,8000000.0
2009-11-09 14:52:00,66.618,66.618,66.611,66.614,14400000.0
2009-11-09 14:53:00,66.614,66.62,66.613,66.62,8000000.0
2009-11-09 14:54:00,66.618,66.618,66.608,66.608,12800000.0
2009-11-09 14:55:00,66.601,66.603,66.595,66.598,16000000.0
2009-11-09 14:56:00,66.576,66.579,66.565,66.572,8000000.0
2009-11-09 14:57:00,66.571,66.572,66.564,66.564,12800000.0
2009-11-09 14:58:00,66.562,66.564,66.55,66.55,14400000.0
2009-11-09 14:59:00,66.556,66.557,66.551,66.553,8000000.0
2009-11-09 15:00:00,66.553,66.558,66.547,66.554,16000000.0
2009-11-09 15:01:00,66.564,66.576,66.564,66.573,9600000.0
2009-11-09 15:02:00,66.576,66.577,66.57,66.57,8000000.0
2009-11-09 15:03:00,66.57,66.575,66.569,66.571,9600000.0
2009-11-09 15:04:00,66.566,66.573,66.558,66.558,16000000.0
2009-11-09 15:05:00,66.562,66.567,66.558,66.563,12800000.0
2009-11-09 15:06:00,66.56,66.57,66.551,66.551,11200000.0
2009-11-09 15:07:00,66.543,66.543,66.509,66.509,11200000.0
2009-11-09 15:08:00,66.477,66.486,66.473,66.473,11200000.0
2009-11-09 15:09:00,66.491,66.514,66.491,66.514,14400000.0
2009-11-09 15:10:00,66.506,66.506,66.476,66.481,9600000.0
2009-11-09 15:11:00,66.463,66.506,66.463,66.506,11200000.0
2009-11-09 15:12:00,66.487,66.505,66.487,66.488,9600000.0
2009-11-09 15:13:00,66.477,66.486,66.474,66.486,12800000.0
2009-11-09 15:14:00,66.487,66.487,66.473,66.479,8000000.0
2009-11-09 15:15:00,66.479,66.479,66.457,66.465,8000000.0
2009-11-09 15:16:00,66.478,66.488,66.468,66.488,12200000.0
2009-11-09 15:17:00,66.491,66.491,66.481,66.486,14400000.0
2009-11-09 15:18:00,66.479,66.486,66.479,66.48,12800000.0
2009-11-09 15:19:00,66.477,66.477,66.446,66.464,16000000.0
2009-11-09 15:20:00,66.474,66.474,66.449,66.449,8000000.0
2009-11-09 15:21:00,66.447,66.458,66.364,66.446,17600000.0
2009-11-09 15:22:00,66.437,66.454,66.428,66.451,11200000.0
2009-11-09 15:23:00,66.458,66.468,66.458,66.468,11200000.0
2009-11-09 15:24:00,66.472,66.479,66.472,66.472,11200000.0
2009-11-09 15:25:00,66.458,66.458,66.451,66.451,8000000.0
2009-11-09 15:26:00,66.45,66.456,66.441,66.452,14400000.0
2009-11-09 15:27:00,66.444,66.452,66.44,66.452,12800000.0
2009-11-09 15:28:00,66.452,66.458,66.444,66.457,11200000.0
2009-11-09 15:29:00,66.448,66.448,66.445,66.448,9600000.0
2009-11-09 15:30:00,66.453,66.453,66.432,66.433,17600000.0
2009-11-09 15:31:00,66.441,66.448,66.439,66.444,12800000.0
2009-11-09 15:32:00,66.461,66.469,66.461,66.467,11200000.0
2009-11-09 15:33:00,66.462,66.482,66.46,66.467,11200000.0
2009-11-09 15:34:00,66.468,66.468,66.43,66.432,12800000.0
2009-11-09 15:35:00,66.428,66.428,66.42,66.423,8000000.0
2009-11-09 15:36:00,66.427,66.427,66.411,66.423,14400000.0
2009-11-09 15:37:00,66.44,66.441,66.431,66.431,9600000.0
2009-11-09 15:38:00,66.423,66.472,66.423,66.472,16000000.0
2009-11-09 15:39:00,66.479,66.484,66.476,66.48,8000000.0
2009-11-09 15:40:00,66.474,66.484,66.462,66.484,12800000.0
2009-11-09 15:41:00,66.477,66.483,66.473,66.479,16000000.0
2009-11-09 15:42:00,66.48,66.48,66.469,66.471,8000000.0
2009-11-09 15:43:00,66.465,66.467,66.451,66.451,12800000.0
2009-11-09 15:44:00,66.452,66.454,66.438,66.454,15400000.0
2009-11-09 15:45:00,66.45,66.462,66.45,66.462,8000000.0
2009-11-09 15:46:00,66.464,66.472,66.46,66.472,11200000.0
2009-11-09 15:47:00,66.469,66.476,66.469,66.475,11200000.0
2009-11-09 15:48:00,66.476,66.484,66.475,66.482,12800000.0
2009-11-09 15:49:00,66.48,66.48,66.454,66.454,11200000.0
2009-11-09 15:50:00,66.429,66.451,66.429,66.442,14400000.0
2009-11-09 15:51:00,66.443,66.443,66.419,66.437,11200000.0
2009-11-09 15:52:00,66.458,66.458,66.449,66.451,11200000.0
2009-11-09 15:53:00,66.447,66.452,66.443,66.446,12800000.0
2009-11-09 15:54:00,66.442,66.442,66.44,66.442,8000000.0
2009-11-09 15:55:00,66.445,66.455,66.437,66.455,17600000.0
2009-11-09 15:56:00,66.458,66.458,66.453,66.453,8000000.0
2009-11-09 15:57:00,66.434,66.461,66.433,66.461,12800000.0
2009-11-09 15:58:00,66.442,66.445,66.436,66.436,11200000.0
2009-11-09 15:59:00,66.436,66.447,66.436,66.447,11200000.0
2009-11-09 16:00:00,66.447,66.452,66.444,66.446,11200000.0
2009-11-09 16:01:00,66.464,66.466,66.452,66.452,11200000.0
2009-11-09 16:02:00,66.444,66.446,66.435,66.441,17600000.0
2009-11-09 16:03:00,66.444,66.444,66.428,66.428,12800000.0
2009-11-09 16:04:00,66.428,66.446,66.428,66.446,8000000.0
2009-11-09 16:05:00,66.452,66.452,66.436,66.436,9600000.0
2009-11-09 16:06:00,66.452,66.468,66.443,66.468,16000000.0
2009-11-09 16:07:00,66.467,66.495,66.467,66.495,11200000.0
2009-11-09 16:08:00,66.504,66.527,66.504,66.519,11200000.0
2009-11-09 16:09:00,66.533,66.533,66.503,66.505,17600000.0
2009-11-09 16:10:00,66.499,66.513,66.499,66.508,9600000.0
2009-11-09 16:11:00,66.525,66.525,66.505,66.523,11200000.0
2009-11-09 16:12:00,66.52,66.52,66.497,66.499,9600000.0
2009-11-09 16:13:00,66.508,66.508,66.469,66.469,11200000.0
2009-11-09 16:14:00,66.466,66.466,66.454,66.454,9600000.0
2009-11-09 16:15:00,66.425,66.434,66.421,66.434,11200000.0
2009-11-09 16:16:00,66.432,66.432,66.407,66.412,11200000.0
2009-11-09 16:17:00,66.406,66.432,66.406,66.423,17600000.0
2009-11-09 16:18:00,66.424,66.431,66.419,66.425,12800000.0
2009-11-09 16:19:00,66.426,66.426,66.417,66.417,11200000.0
2009-11-09 16:20:00,66.395,66.411,66.395,66.403,11200000.0
2009-11-09 16:21:00,66.405,66.413,66.403,66.403,11200000.0
2009-11-09 16:22:00,66.396,66.397,66.391,66.391,9600000.0
2009-11-09 16:23:00,66.409,66.416,66.401,66.416,12800000.0
2009-11-09 16:24:00,66.408,66.408,66.401,66.401,11200000.0
2009-11-09 16:25:00,66.394,66.401,66.392,66.393,12800000.0
2009-11-09 16:26:00,66.391,66.402,66.391,66.402,12800000.0
2009-11-09 16:27:00,66.39,66.39,66.377,66.377,18000000.0
2009-11-09 16:28:00,66.365,66.371,66.359,66.371,11200000.0
2009-11-09 16:29:00,66.366,66.374,66.364,66.369,14800000.0
2009-11-09 16:30:00,66.38,66.391,66.38,66.381,14400000.0
2009-11-09 16:31:00,66.39,66.39,66.381,66.39,14400000.0
2009-11-09 16:32:00,66.384,66.384,66.363,66.376,8000000.0
2009-11-09 16:33:00,66.379,66.382,66.376,66.382,9600000.0
2009-11-09 16:34:00,66.375,66.38,66.357,66.367,18000000.0
2009-11-09 16:35:00,66.366,66.374,66.363,66.374,12800000.0
2009-11-09 16:36:00,66.352,66.373,66.352,66.373,11600000.0
2009-11-09 16:37:00,66.396,66.412,66.396,66.406,12800000.0
2009-11-09 16:38:00,66.43,66.434,66.409,66.409,14400000.0
2009-11-09 16:39:00,66.399,66.415,66.399,66.412,12800000.0
2009-11-09 16:40:00,66.439,66.448,66.421,66.421,17600000.0
2009-11-09 16:41:00,66.416,66.42,66.411,66.411,12800000.0
2009-11-09 16:42:00,66.405,66.426,66.405,66.424,11200000.0
2009-11-09 16:43:00,66.426,66.426,66.418,66.42,12800000.0
2009-11-09 16:44:00,66.404,66.404,66.39,66.39,11200000.0
2009-11-09 16:45:00,66.428,66.446,66.428,66.446,11200000.0
2009-11-09 16:46:00,66.434,66.444,66.421,66.443,14400000.0
2009-11-09 16:47:00,66.432,66.432,66.38,66.38,17600000.0
2009-11-09 16:48:00,66.378,66.386,66.364,66.366,11200000.0
2009-11-09 16:49:00,66.377,66.386,66.373,66.382,11200000.0
2009-11-09 16:50:00,66.385,66.394,66.375,66.38,17600000.0
2009-11-09 16:51:00,66.358,66.361,66.294,66.294,11200000.0
2009-11-09 16:52:00,66.337,66.366,66.337,66.362,11200000.0
2009-11-09 16:53:00,66.369,66.38,66.369,66.378,8000000.0
2009-11-09 16:54:00,66.391,66.395,66.39,66.393,9600000.0
2009-11-09 16:55:00,66.386,66.389,66.381,66.381,14400000.0
2009-11-09 16:56:00,66.382,66.416,66.382,66.401,12800000.0
2009-11-09 16:57:00,66.436,66.44,66.411,66.411,16000000.0
2009-11-09 16:58:00,66.405,66.418,66.405,66.416,12800000.0
2009-11-09 16:59:00,66.424,66.435,66.423,66.435,12800000.0
2009-11-09 17:00:00,66.447,66.461,66.447,66.454,11200000.0
2009-11-09 17:01:00,66.441,66.441,66.344,66.426,12800000.0
2009-11-09 17:02:00,66.43,66.441,66.43,66.435,16000000.0
2009-11-09 17:03:00,66.423,66.439,66.423,66.437,8000000.0
2009-11-09 17:04:00,66.433,66.434,66.419,66.419,11200000.0
2009-11-09 17:05:00,66.446,66.446,66.435,66.435,17600000.0
2009-11-09 17:06:00,66.451,66.465,66.447,66.457,11200000.0
2009-11-09 17:07:00,66.438,66.443,66.434,66.441,11200000.0
2009-11-09 17:08:00,66.443,66.466,66.443,66.46,17600000.0
2009-11-09 17:09:00,66.472,66.472,66.458,66.461,8000000.0
2009-11-09 17:10:00,66.481,66.481,66.456,66.463,11200000.0
2009-11-09 17:11:00,66.458,66.465,66.458,66.465,13200000.0
2009-11-09 17:12:00,66.448,66.448,66.419,66.428,12800000.0
2009-11-09 17:13:00,66.437,66.447,66.434,66.447,12800000.0
2009-11-09 17:14:00,66.443,66.443,66.423,66.436,8000000.0
2009-11-09 17:15:00,66.438,66.451,66.437,66.451,12800000.0
2009-11-09 17:16:00,66.462,66.463,66.452,66.455,11200000.0
2009-11-09 17:17:00,66.47,66.475,66.458,66.475,11200000.0
2009-11-09 17:18:00,66.461,66.461,66.449,66.454,9600000.0
2009-11-09 17:19:00,66.453,66.466,66.453,66.456,8000000.0
2009-11-09 17:20:00,66.443,66.473,66.443,66.473,11200000.0
2009-11-09 17:21:00,66.466,66.481,66.466,66.478,8000000.0
2009-11-09 17:22:00,66.488,66.492,66.406,66.486,11200000.0
2009-11-09 17:23:00,66.479,66.481,66.461,66.461,8000000.0
2009-11-09 17:24:00,66.455,66.462,66.452,66.456,11200000.0
2009-11-09 17:25:00,66.445,66.445,66.437,66.438,11200000.0
2009-11-09 17:26:00,66.442,66.45,66.442,66.448,11200000.0
2009-11-09 17:27:00,66.462,66.475,66.46,66.464,17600000.0
2009-11-09 17:28:00,66.472,66.476,66.463,66.469,12800000.0
2009-11-09 17:29:00,66.466,66.48,66.459,66.459,12800000.0
2009-11-09 17:30:00,66.478,66.49,66.478,66.486,11200000.0
2009-11-09 17:31:00,66.487,66.487,66.476,66.486,9600000.0
2009-11-09 17:32:00,66.486,66.486,66.47,66.47,11200000.0
2009-11-09 17:33:00,66.448,66.462,66.44,66.459,12800000.0
2009-11-09 17:34:00,66.474,66.497,66.473,66.497,11200000.0
2009-11-09 17:35:00,66.498,66.503,66.491,66.491,12800000.0
2009-11-09 17:36:00,66.502,66.502,66.492,66.498,11200000.0
2009-11-09 17:37:00,66.482,66.492,66.478,66.49,9600000.0
2009-11-09 17:38:00,66.49,66.49,66.477,66.486,8000000.0
2009-11-09 17:39:00,66.487,66.517,66.487,66.515,17600000.0
2009-11-09 17:40:00,66.518,66.518,66.498,66.498,11200000.0
2009-11-09 17:41:00,66.493,66.493,66.472,66.492,11200000.0
2009-11-09 17:42:00,66.494,66.502,66.493,66.5,11200000.0
2009-11-09 17:43:00,66.507,66.52,66.507,66.518,8000000.0
2009-11-09 17:44:00,66.536,66.544,66.532,66.536,12800000.0
2009-11-09 17:45:00,66.535,66.545,66.535,66.54,11200000.0
2009-11-09 17:46:00,66.549,66.552,66.543,66.552,12800000.0
2009-11-09 17:47:00,66.552,66.552,66.522,66.536,12800000.0
2009-11-09 17:48:00,66.54,66.545,66.528,66.534,11200000.0
2009-11-09 17:49:00,66.533,66.533,66.527,66.527,11200000.0
2009-11-09 17:50:00,66.521,66.534,66.504,66.534,13200000.0
2009-11-09 17:51:00,66.546,66.558,66.546,66.55,11200000.0
2009-11-09 17:52:00,66.537,66.537,66.522,66.528,12800000.0
2009-11-09 17:53:00,66.536,66.543,66.53,66.53,17600000.0
2009-11-09 17:54:00,66.538,66.548,66.537,66.541,8000000.0
2009-11-09 17:55:00,66.55,66.55,66.516,66.516,12800000.0
2009-11-09 17:56:00,66.486,66.504,66.486,66.503,11200000.0
2009-11-09 17:57:00,66.51,66.514,66.468,66.468,9600000.0
2009-11-09 17:58:00,66.467,66.502,66.467,66.502,13200000.0
2009-11-09 17:59:00,66.489,66.495,66.474,66.474,11200000.0
2009-11-09 18:00:00,66.469,66.477,66.469,66.472,17600000.0
2009-11-09 18:01:00,66.49,66.522,66.396,66.396,9600000.0
2009-11-09 18:02:00,66.471,66.483,66.449,66.449,12800000.0
2009-11-09 18:03:00,66.443,66.448,66.44,66.448,12800000.0
2009-11-09 18:04:00,66.445,66.45,66.439,66.439,11200000.0
2009-11-09 18:05:00,66.454,66.454,66.446,66.449,17600000.0
2009-11-09 18:06:00,66.437,66.437,66.423,66.423,12800000.0
2009-11-09 18:07:00,66.436,66.44,66.43,66.431,11200000.0
2009-11-09 18:08:00,66.442,66.448,66.439,66.445,16000000.0
2009-11-09 18:09:00,66.452,66.457,66.449,66.457,8000000.0
2009-11-09 18:10:00,66.475,66.475,66.462,66.473,12800000.0
2009-11-09 18:11:00,66.475,66.495,66.47,66.495,11200000.0
2009-11-09 18:12:00,66.495,66.495,66.482,66.483,9600000.0
2009-11-09 18:13:00,66.468,66.488,66.468,66.478,11200000.0
2009-11-09 18:14:00,66.487,66.497,66.479,66.479,12800000.0
2009-11-09 18:15:00,66.489,66.525,66.489,66.516,8000000.0
2009-11-09 18:16:00,66.531,66.55,66.531,66.55,12800000.0
2009-11-09 18:17:00,66.549,66.557,66.545,66.557,11200000.0
2009-11-09 18:18:00,66.557,66.561,66.557,66.558,11200000.0
2009-11-09 18:19:00,66.555,66.555,66.539,66.539,8000000.0
2009-11-09 18:20:00,66.532,66.532,66.516,66.516,12800000.0
2009-11-09 18:21:00,66.512,66.512,66.491,66.491,11600000.0
2009-11-09 18:22:00,66.492,66.495,66.433,66.433,8000000.0
2009-11-09 18:23:00,66.495,66.495,66.48,66.48,16000000.0
2009-11-09 18:24:00,66.483,66.486,66.48,66.48,12800000.0
2009-11-09 18:25:00,66.496,66.503,66.482,66.482,11200000.0
2009-11-09 18:26:00,66.491,66.491,66.478,66.481,12800000.0
2009-11-09 18:27:00,66.46,66.486,66.46,66.482,14400000.0
2009-11-09 18:28:00,66.488,66.488,66.478,66.478,9600000.0
2009-11-09 18:29:00,66.474,66.474,66.471,66.472,12800000.0
2009-11-09 18:30:00,66.465,66.467,66.46,66.467,11200000.0
2009-11-09 18:31:00,66.471,66.477,66.469,66.471,12800000.0
2009-11-09 18:32:00,66.482,66.49,66.481,66.485,11200000.0
2009-11-09 18:33:00,66.493,66.493,66.478,66.482,11200000.0
2009-11-09 18:34:00,66.483,66.491,66.482,66.482,9600000.0
2009-11-09 18:35:00,66.486,66.494,66.48,66.493,12800000.0
2009-11-09 18:36:00,66.498,66.503,66.496,66.498,12800000.0
2009-11-09 18:37:00,66.502,66.531,66.502,66.528,17600000.0
2009-11-09 18:38:00,66.515,66.515,66.499,66.51,11200000.0
2009-11-09 18:39:00,66.52,66.52,66.507,66.507,16000000.0
2009-11-09 18:40:00,66.492,66.492,66.473,66.474,12800000.0
2009-11-09 18:41:00,66.448,66.448,66.435,66.439,14400000.0
2009-11-09 18:42:00,66.449,66.467,66.449,66.467,11200000.0
2009-11-09 18:43:00,66.469,66.489,66.469,66.488,12800000.0
2009-11-09 18:44:00,66.491,66.498,66.486,66.495,11200000.0
2009-11-09 18:45:00,66.509,66.514,66.504,66.508,11200000.0
2009-11-09 18:46:00,66.524,66.541,66.524,66.541,9600000.0
2009-11-09 18:47:00,66.555,66.568,66.551,66.551,12800000.0
2009-11-09 18:48:00,66.528,66.56,66.528,66.56,12800000.0
2009-11-09 18:49:00,66.565,66.578,66.565,66.578,12800000.0
2009-11-09 18:50:00,66.581,66.587,66.561,66.582,17600000.0
2009-11-09 18:51:00,66.594,66.599,66.589,66.589,12800000.0
2009-11-09 18:52:00,66.587,66.589,66.581,66.583,9600000.0
2009-11-09 18:53:00,66.58,66.584,66.57,66.58,12800000.0
2009-11-09 18:54:00,66.577,66.582,66.57,66.57,11600000.0
2009-11-09 18:55:00,66.573,66.573,66.566,66.569,11200000.0
2009-11-09 18:56:00,66.566,66.568,66.542,66.568,16000000.0
2009-11-09 18:57:00,66.575,66.577,66.561,66.567,11200000.0
2009-11-09 18:58:00,66.567,66.592,66.567,66.592,11200000.0
2009-11-09 18:59:00,66.6,66.601,66.594,66.598,17600000.0
2009-11-09 19:00:00,66.593,66.593,66.565,66.565,8000000.0
2009-11-09 19:01:00,66.559,66.561,66.544,66.544,12800000.0
2009-11-09 19:02:00,66.561,66.565,66.55,66.55,11200000.0
2009-11-09 19:03:00,66.565,66.565,66.552,66.555,12800000.0
2009-11-09 19:04:00,66.557,66.578,66.557,66.577,9600000.0
2009-11-09 19:05:00,66.567,66.577,66.554,66.554,14400000.0
2009-11-09 19:06:00,66.579,66.579,66.561,66.561,16000000.0
2009-11-09 19:07:00,66.56,66.57,66.553,66.57,9600000.0
2009-11-09 19:08:00,66.573,66.583,66.572,66.579,17600000.0
2009-11-09 19:09:00,66.574,66.579,66.566,66.576,12800000.0
2009-11-09 19:10:00,66.576,66.596,66.574,66.596,17600000.0
2009-11-09 19:11:00,66.611,66.611,66.593,66.593,9600000.0
2009-11-09 19:12:00,66.555,66.588,66.555,66.588,11200000.0
2009-11-09 19:13:00,66.58,66.58,66.549,66.549,11200000.0
2009-11-09 19:14:00,66.59,66.596,66.583,66.583,9600000.0
2009-11-09 19:15:00,66.583,66.585,66.572,66.575,12800000.0
2009-11-09 19:16:00,66.586,66.593,66.578,66.578,12800000.0
2009-11-09 19:17:00,66.592,66.592,66.581,66.582,12800000.0
2009-11-09 19:18:00,66.535,66.569,66.535,66.563,17600000.0
2009-11-09 19:19:00,66.585,66.585,66.573,66.583,16000000.0
2009-11-09 19:20:00,66.586,66.587,66.58,66.587,14400000.0
2009-11-09 19:21:00,66.594,66.594,66.577,66.587,16000000.0
2009-11-09 19:22:00,66.585,66.609,66.585,66.609,9600000.0
2009-11-09 19:23:00,66.608,66.608,66.6,66.601,9600000.0
2009-11-09 19:24:00,66.571,66.584,66.567,66.584,17600000.0
2009-11-09 19:25:00,66.594,66.594,66.585,66.585,9000000.0
2009-11-09 19:26:00,66.584,66.589,66.582,66.588,11200000.0
2009-11-09 19:27:00,66.584,66.588,66.569,66.569,11200000.0
2009-11-09 19:28:00,66.544,66.573,66.544,66.554,12800000.0
2009-11-09 19:29:00,66.586,66.588,66.569,66.588,11200000.0
2009-11-09 19:30:00,66.567,66.592,66.567,66.591,8000000.0
2009-11-09 19:31:00,66.589,66.595,66.568,66.58,17600000.0
2009-11-09 19:32:00,66.592,66.604,66.58,66.604,8000000.0
2009-11-09 19:33:00,66.6,66.6,66.592,66.594,12800000.0
2009-11-09 19:34:00,66.599,66.604,66.599,66.603,10000000.0
2009-11-09 19:35:00,66.605,66.614,66.597,66.598,17600000.0
2009-11-09 19:36:00,66.581,66.584,66.577,66.584,11200000.0
2009-11-09 19:37:00,66.584,66.591,66.579,66.59,11200000.0
2009-11-09 19:38:00,66.589,66.599,66.583,66.595,9600000.0
2009-11-09 19:39:00,66.574,66.584,66.568,66.584,11200000.0
2009-11-09 19:40:00,66.586,66.598,66.579,66.598,9600000.0
2009-11-09 19:41:00,66.607,66.61,66.604,66.607,12800000.0
2009-11-09 19:42:00,66.6,66.6,66.591,66.596,12800000.0
2009-11-09 19:43:00,66.597,66.6,66.594,66.594,11200000.0
2009-11-09 19:44:00,66.595,66.6,66.574,66.6,16000000.0
2009-11-09 19:45:00,66.605,66.605,66.598,66.599,9600000.0
2009-11-09 19:46:00,66.603,66.612,66.603,66.607,8000000.0
2009-11-09 19:47:00,66.613,66.616,66.597,66.6,16000000.0
2009-11-09 19:48:00,66.593,66.602,66.587,66.602,11200000.0
2009-11-09 19:49:00,66.598,66.613,66.593,66.613,12800000.0
2009-11-09 19:50:00,66.607,66.607,66.58,66.58,12800000.0
2009-11-09 19:51:00,66.588,66.605,66.588,66.599,12800000.0
2009-11-09 19:52:00,66.615,66.619,66.611,66.618,8000000.0
2009-11-09 19:53:00,66.608,66.621,66.608,66.613,9600000.0
2009-11-09 19:54:00,66.621,66.629,66.615,66.629,14400000.0
2009-11-09 19:55:00,66.613,66.622,66.605,66.622,11200000.0
2009-11-09 19:56:00,66.624,66.631,66.624,66.63,11200000.0
2009-11-09 19:57:00,66.64,66.648,66.639,66.648,8400000.0
2009-11-09 19:58:00,66.652,66.662,66.652,66.662,8000000.0
2009-11-09 19:59:00,66.667,66.667,66.647,66.664,8000000.0
2009-11-09 20:00:00,66.668,66.67,66.662,66.666,12800000.0
2009-11-09 20:01:00,66.664,66.664,66.643,66.643,11200000.0
2009-11-09 20:02:00,66.654,66.654,66.641,66.641,9600000.0
2009-11-09 20:03:00,66.629,66.631,66.624,66.631,8000000.0
2009-11-09 20:04:00,66.634,66.634,66.607,66.62,12800000.0
2009-11-09 20:05:00,66.621,66.635,66.621,66.634,12800000.0
2009-11-09 20:06:00,66.618,66.637,66.618,66.637,11200000.0
2009-11-09 20:07:00,66.634,66.643,66.634,66.637,16000000.0
2009-11-09 20:08:00,66.621,66.621,66.609,66.613,12800000.0
2009-11-09 20:09:00,66.616,66.62,66.603,66.61,8000000.0
2009-11-09 20:10:00,66.597,66.606,66.597,66.606,17600000.0
2009-11-09 20:11:00,66.592,66.592,66.578,66.587,8000000.0
2009-11-09 20:12:00,66.586,66.595,66.581,66.583,14400000.0
2009-11-09 20:13:00,66.586,66.602,66.585,66.602,18000000.0
2009-11-09 20:14:00,66.603,66.612,66.598,66.612,12800000.0
2009-11-09 20:15:00,66.598,66.598,66.58,66.594,11200000.0
2009-11-09 20:16:00,66.597,66.599,66.591,66.593,12800000.0
2009-11-09 20:17:00,66.592,66.592,66.577,66.578,12800000.0
2009-11-09 20:18:00,66.545,66.582,66.545,66.58,12800000.0
2009-11-09 20:19:00,66.589,66.597,66.589,66.597,9600000.0
2009-11-09 20:20:00,66.594,66.602,66.594,66.597,11200000.0
2009-11-09 20:21:00,66.597,66.602,66.573,66.579,11600000.0
2009-11-09 20:22:00,66.579,66.597,66.579,66.594,8000000.0
2009-11-09 20:23:00,66.593,66.593,66.583,66.583,14400000.0
2009-11-09 20:24:00,66.576,66.582,66.57,66.572,16000000.0
2009-11-09 20:25:00,66.583,66.583,66.574,66.58,12800000.0
2009-11-09 20:26:00,66.585,66.585,66.573,66.576,9600000.0
2009-11-09 20:27:00,66.565,66.577,66.565,66.577,12800000.0
2009-11-09 20:28:00,66.538,66.572,66.538,66.572,17600000.0
2009-11-09 20:29:00,66.576,66.576,66.562,66.566,12800000.0
2009-11-09 20:30:00,66.54,66.579,66.54,66.568,14400000.0
2009-11-09 20:31:00,66.568,66.577,66.549,66.557,12800000.0
2009-11-09 20:32:00,66.576,66.582,66.576,66.582,7400000.0
2009-11-09 20:33:00,66.583,66.589,66.573,66.573,16000000.0
2009-11-09 20:34:00,66.588,66.598,66.579,66.594,14400000.0
2009-11-09 20:35:00,66.567,66.585,66.567,66.583,9600000.0
2009-11-09 20:36:00,66.566,66.577,66.56,66.563,11200000.0
2009-11-09 20:37:00,66.576,66.578,66.574,66.574,11200000.0
2009-11-09 20:38:00,66.565,66.574,66.565,66.574,12800000.0
2009-11-09 20:39:00,66.594,66.627,66.594,66.627,14400000.0
2009-11-09 20:40:00,66.629,66.629,66.62,66.627,12800000.0
2009-11-09 20:41:00,66.628,66.63,66.617,66.617,8000000.0
2009-11-09 20:42:00,66.622,66.632,66.62,66.632,12800000.0
2009-11-09 20:43:00,66.632,66.648,66.631,66.648,12800000.0
2009-11-09 20:44:00,66.621,66.642,66.621,66.639,11200000.0
2009-11-09 20:45:00,66.652,66.655,66.649,66.655,9600000.0
2009-11-09 20:46:00,66.655,66.658,66.648,66.658,9600000.0
2009-11-09 20:47:00,66.655,66.655,66.641,66.643,11200000.0
2009-11-09 20:48:00,66.649,66.649,66.64,66.644,12800000.0
2009-11-09 20:49:00,66.632,66.632,66.617,66.626,11200000.0
2009-11-09 20:50:00,66.618,66.627,66.618,66.627,12200000.0
2009-11-09 20:51:00,66.631,66.631,66.62,66.629,11200000.0
2009-11-09 20:52:00,66.613,66.613,66.592,66.594,11200000.0
2009-11-09 20:53:00,66.589,66.589,66.57,66.57,12800000.0
2009-11-09 20:54:00,66.565,66.575,66.561,66.575,8000000.0
2009-11-09 20:55:00,66.576,66.576,66.565,66.565,11200000.0
2009-11-09 20:56:00,66.562,66.569,66.562,66.569,11200000.0
2009-11-09 20:57:00,66.551,66.567,66.551,66.563,11200000.0
2009-11-09 20:58:00,66.58,66.6,66.58,66.597,17600000.0
2009-11-09 20:59:00,66.584,66.599,66.509,66.598,14400000.0
2009-11-09 21:00:00,66.602,66.602,66.58,66.589,12800000.0
2009-11-09 21:01:00,66.572,66.59,66.572,66.584,17600000.0
2009-11-09 21:02:00,66.578,66.604,66.578,66.604,11200000.0
2009-11-09 21:03:00,66.608,66.614,66.6,66.6,12800000.0
2009-11-09 21:04:00,66.609,66.609,66.597,66.602,11200000.0
2009-11-09 21:05:00,66.603,66.603,66.584,66.59,14400000.0
2009-11-09 21:06:00,66.597,66.597,66.586,66.59,8000000.0
2009-11-09 21:07:00,66.586,66.586,66.573,66.583,12800000.0
2009-11-09 21:08:00,66.562,66.593,66.562,66.592,11200000.0
2009-11-09 21:09:00,66.584,66.594,66.583,66.594,12800000.0
2009-11-09 21:10:00,66.599,66.607,66.583,66.6,13200000.0
2009-11-09 21:11:00,66.602,66.602,66.584,66.593,12800000.0
2009-11-09 21:12:00,66.603,66.613,66.603,66.613,12800000.0
2009-11-09 21:13:00,66.609,66.623,66.609,66.623,11200000.0
2009-11-09 21:14:00,66.616,66.624,66.613,66.614,12800000.0
2009-11-09 21:15:00,66.611,66.623,66.608,66.618,17600000.0
2009-11-09 21:16:00,66.618,66.631,66.618,66.631,8000000.0
2009-11-09 21:17:00,66.617,66.627,66.616,66.616,12800000.0
2009-11-09 21:18:00,66.634,66.645,66.63,66.637,12800000.0
2009-11-09 21:19:00,66.655,66.658,66.648,66.648,12800000.0
2009-11-09 21:20:00,66.658,66.673,66.658,66.664,9600000.0
2009-11-09 21:21:00,66.672,66.675,66.665,66.665,11200000.0
2009-11-09 21:22:00,66.676,66.676,66.668,66.668,12800000.0
2009-11-09 21:23:00,66.672,66.68,66.665,66.68,17600000.0
2009-11-09 21:24:00,66.677,66.679,66.67,66.679,9600000.0
2009-11-09 21:25:00,66.679,66.693,66.679,66.693,11200000.0
2009-11-09 21:26:00,66.695,66.705,66.689,66.699,17600000.0
2009-11-09 21:27:00,66.691,66.691,66.667,66.667,11200000.0
2009-11-09 21:28:00,66.673,66.679,66.671,66.678,12800000.0
2009-11-09 21:29:00,66.643,66.671,66.643,66.67,12800000.0
2009-11-09 21:30:00,66.685,66.689,66.679,66.683,12800000.0
2009-11-09 21:31:00,66.68,66.692,66.68,66.68,11200000.0
2009-11-09 21:32:00,66.684,66.686,66.667,66.667,11200000.0
2009-11-09 21:33:00,66.646,66.658,66.643,66.658,11200000.0
2009-11-09 21:34:00,66.671,66.68,66.671,66.678,9600000.0
2009-11-09 21:35:00,66.683,66.702,66.683,66.695,11200000.0
2009-11-09 21:36:00,66.69,66.695,66.686,66.695,17600000.0
2009-11-09 21:37:00,66.685,66.685,66.67,66.67,12800000.0
2009-11-09 21:38:00,66.679,66.69,66.679,66.69,8000000.0
2009-11-09 21:39:00,66.691,66.695,66.685,66.695,9600000.0
2009-11-09 21:40:00,66.689,66.713,66.689,66.713,12800000.0
2009-11-09 21:41:00,66.733,66.736,66.729,66.731,14400000.0
2009-11-09 21:42:00,66.73,66.735,66.723,66.732,17600000.0
2009-11-09 21:43:00,66.733,66.737,66.733,66.733,9600000.0
2009-11-09 21:44:00,66.726,66.726,66.708,66.71,9600000.0
2009-11-09 21:45:00,66.741,66.752,66.739,66.741,14400000.0
2009-11-09 21:46:00,66.737,66.74,66.723,66.723,8000000.0
2009-11-09 21:47:00,66.725,66.725,66.709,66.715,12800000.0
2009-11-09 21:48:00,66.679,66.714,66.679,66.714,9600000.0
2009-11-09 21:49:00,66.717,66.722,66.712,66.712,8000000.0
2009-11-09 21:50:00,66.717,66.717,66.709,66.711,11200000.0
2009-11-09 21:51:00,66.706,66.706,66.611,66.611,9600000.0
2009-11-09 21:52:00,66.706,66.706,66.693,66.693,12800000.0
2009-11-09 21:53:00,66.692,66.697,66.688,66.688,17600000.0
2009-11-09 21:54:00,66.647,66.669,66.647,66.667,14400000.0
2009-11-09 21:55:00,66.683,66.699,66.678,66.699,11200000.0
2009-11-09 21:56:00,66.705,66.734,66.705,66.734,12800000.0
2009-11-09 21:57:00,66.74,66.74,66.73,66.737,12800000.0
2009-11-09 21:58:00,66.744,66.751,66.737,66.737,16000000.0
2009-11-09 21:59:00,66.735,66.758,66.735,66.758,14400000.0
2009-11-09 22:00:00,66.764,66.764,66.746,66.76,12800000.0
2009-11-09 22:01:00,66.764,66.764,66.755,66.76,12800000.0
2009-11-09 22:02:00,66.764,66.772,66.764,66.772,12800000.0
2009-11-09 22:03:00,66.77,66.784,66.763,66.784,11600000.0
2009-11-09 22:04:00,66.719,66.788,66.719,66.788,11200000.0
2009-11-09 22:05:00,66.791,66.791,66.763,66.763,17600000.0
2009-11-09 22:06:00,66.758,66.765,66.756,66.761,17600000.0
2009-11-09 22:07:00,66.778,66.783,66.77,66.781,12800000.0
2009-11-09 22:08:00,66.783,66.792,66.781,66.792,11600000.0
2009-11-09 22:09:00,66.782,66.797,66.782,66.789,11200000.0
2009-11-09 22:10:00,66.787,66.798,66.787,66.789,17600000.0
2009-11-09 22:11:00,66.803,66.803,66.792,66.792,14400000.0
2009-11-09 22:12:00,66.756,66.776,66.756,66.775,11200000.0
2009-11-09 22:13:00,66.792,66.792,66.783,66.783,8000000.0
2009-11-09 22:14:00,66.785,66.792,66.785,66.792,16000000.0
2009-11-09 22:15:00,66.778,66.795,66.776,66.776,12800000.0
2009-11-09 22:16:00,66.76,66.787,66.76,66.783,12800000.0
2009-11-09 22:17:00,66.782,66.796,66.782,66.785,11200000.0
2009-11-09 22:18:00,66.794,66.812,66.794,66.812,8000000.0
2009-11-09 22:19:00,66.789,66.803,66.789,66.803,14400000.0
2009-11-09 22:20:00,66.809,66.809,66.797,66.8,11200000.0
2009-11-09 22:21:00,66.803,66.803,66.789,66.795,12800000.0
2009-11-09 22:22:00,66.798,66.8,66.795,66.796,11200000.0
2009-11-09 22:23:00,66.791,66.792,66.782,66.787,12800000.0
2009-11-09 22:24:00,66.78,66.787,66.776,66.776,12800000.0
2009-11-09 22:25:00,66.781,66.785,66.777,66.779,17600000.0
2009-11-09 22:26:00,66.783,66.783,66.773,66.773,11200000.0
2009-11-09 22:27:00,66.763,66.763,66.75,66.753,18000000.0
2009-11-09 22:28:00,66.757,66.757,66.744,66.744,8000000.0
2009-11-09 22:29:00,66.763,66.767,66.756,66.758,9600000.0
2009-11-09 22:30:00,66.754,66.763,66.754,66.761,12800000.0
2009-11-09 22:31:00,66.762,66.766,66.749,66.749,16000000.0
2009-11-09 22:32:00,66.734,66.734,66.711,66.716,12800000.0
2009-11-09 22:33:00,66.718,66.731,66.718,66.722,12800000.0
2009-11-09 22:34:00,66.722,66.722,66.711,66.711,9600000.0
2009-11-09 22:35:00,66.714,66.716,66.705,66.707,11200000.0
2009-11-09 22:36:00,66.701,66.714,66.701,66.712,12800000.0
2009-11-09 22:37:00,66.715,66.715,66.7,66.7,16000000.0
2009-11-09 22:38:00,66.707,66.709,66.696,66.703,17600000.0
2009-11-09 22:39:00,66.712,66.712,66.693,66.693,11200000.0
2009-11-09 22:40:00,66.693,66.697,66.687,66.687,9600000.0
2009-11-09 22:41:00,66.686,66.687,66.674,66.682,12800000.0
2009-11-09 22:42:00,66.685,66.687,66.683,66.685,11200000.0
2009-11-09 22:43:00,66.69,66.695,66.685,66.685,8000000.0
2009-11-09 22:44:00,66.69,66.702,66.679,66.702,8000000.0
2009-11-09 22:45:00,66.694,66.698,66.68,66.694,12800000.0
2009-11-09 22:46:00,66.708,66.709,66.7,66.704,12800000.0
2009-11-09 22:47:00,66.689,66.692,66.681,66.691,12800000.0
2009-11-09 22:48:00,66.678,66.699,66.677,66.686,12800000.0
2009-11-09 22:49:00,66.714,66.73,66.709,66.73,11200000.0
2009-11-09 22:50:00,66.73,66.741,66.73,66.732,11200000.0
2009-11-09 22:51:00,66.729,66.729,66.723,66.727,12800000.0
2009-11-09 22:52:00,66.727,66.729,66.706,66.706,9600000.0
2009-11-09 22:53:00,66.727,66.749,66.727,66.749,11200000.0
2009-11-09 22:54:00,66.759,66.759,66.749,66.755,11200000.0
2009-11-09 22:55:00,66.765,66.767,66.755,66.755,12800000.0
2009-11-09 22:56:00,66.745,66.759,66.736,66.759,12800000.0
2009-11-09 22:57:00,66.745,66.767,66.745,66.767,11200000.0
2009-11-09 22:58:00,66.781,66.786,66.772,66.786,14400000.0
2009-11-09 22:59:00,66.787,66.787,66.768,66.781,11200000.0
2009-11-09 23:00:00,66.768,66.777,66.768,66.777,12800000.0
2009-11-09 23:01:00,66.773,66.774,66.756,66.756,11200000.0
2009-11-09 23:02:00,66.764,66.772,66.764,66.772,12800000.0
2009-11-09 23:03:00,66.761,66.763,66.75,66.759,17600000.0
2009-11-09 23:04:00,66.763,66.765,66.759,66.765,11200000.0
2009-11-09 23:05:00,66.766,66.779,66.757,66.776,11200000.0
2009-11-09 23:06:00,66.77,66.776,66.759,66.759,17600000.0
2009-11-09 23:07:00,66.768,66.779,66.756,66.756,12800000.0
2009-11-09 23:08:00,66.773,66.78,66.772,66.772,9600000.0
2009-11-09 23:09:00,66.75,66.758,66.749,66.758,11200000.0
2009-11-09 23:10:00,66.764,66.765,66.763,66.763,8000000.0
2009-11-09 23:11:00,66.748,66.766,66.748,66.756,17600000.0
2009-11-09 23:12:00,66.733,66.749,66.733,66.743,8000000.0
2009-11-09 23:13:00,66.772,66.776,66.772,66.775,8000000.0
2009-11-09 23:14:00,66.776,66.776,66.77,66.77,8400000.0
2009-11-09 23:15:00,66.748,66.771,66.741,66.741,12800000.0
2009-11-09 23:16:00,66.781,66.781,66.759,66.759,12800000.0
2009-11-09 23:17:00,66.781,66.787,66.781,66.785,9600000.0
2009-11-09 23:18:00,66.782,66.785,66.78,66.78,8000000.0
2009-11-09 23:19:00,66.769,66.771,66.758,66.767,12800000.0
2009-11-09 23:20:00,66.769,66.778,66.76,66.768,13200000.0
2009-11-09 23:21:00,66.769,66.773,66.76,66.76,12800000.0
2009-11-09 23:22:00,66.769,66.777,66.764,66.775,12800000.0
2009-11-09 23:23:00,66.808,66.831,66.808,66.819,11200000.0
2009-11-09 23:24:00,66.835,66.84,66.833,66.84,12800000.0
2009-11-09 23:25:00,66.841,66.847,66.753,66.843,11200000.0
2009-11-09 23:26:00,66.856,66.902,66.856,66.902,16000000.0
2009-11-09 23:27:00,66.899,66.908,66.889,66.898,16000000.0
2009-11-09 23:28:00,66.893,66.907,66.889,66.907,12800000.0
2009-11-09 23:29:00,66.907,66.922,66.907,66.909,11200000.0
2009-11-09 23:30:00,66.905,66.916,66.905,66.911,12800000.0
2009-11-09 23:31:00,66.911,66.915,66.911,66.912,11200000.0
2009-11-09 23:32:00,66.912,66.917,66.903,66.915,18000000.0
2009-11-09 23:33:00,66.91,66.91,66.891,66.892,12800000.0
2009-11-09 23:34:00,66.885,66.885,66.871,66.871,8400000.0
2009-11-09 23:35:00,66.876,66.892,66.876,66.892,12800000.0
2009-11-09 23:36:00,66.887,66.895,66.885,66.895,12800000.0
2009-11-09 23:37:00,66.888,66.888,66.867,66.88,16000000.0
2009-11-09 23:38:00,66.864,66.888,66.864,66.888,11200000.0
2009-11-09 23:39:00,66.893,66.898,66.886,66.886,12800000.0
2009-11-09 23:40:00,66.869,66.883,66.863,66.873,12800000.0
2009-11-09 23:41:00,66.86,66.861,66.85,66.851,14400000.0
2009-11-09 23:42:00,66.849,66.854,66.848,66.85,14400000.0
2009-11-09 23:43:00,66.839,66.856,66.828,66.831,11200000.0
2009-11-09 23:44:00,66.851,66.858,66.842,66.858,12800000.0
2009-11-09 23:45:00,66.846,66.858,66.826,66.826,16000000.0
2009-11-09 23:46:00,66.815,66.819,66.813,66.819,11200000.0
2009-11-09 23:47:00,66.814,66.827,66.814,66.821,12800000.0
2009-11-09 23:48:00,66.822,66.822,66.811,66.811,8000000.0
2009-11-09 23:49:00,66.815,66.815,66.802,66.806,17600000.0
2009-11-09 23:50:00,66.804,66.805,66.788,66.788,11200000.0
2009-11-09 23:51:00,66.782,66.782,66.755,66.755,9600000.0
2009-11-09 23:52:00,66.779,66.791,66.774,66.791,14400000.0
2009-11-09 23:53:00,66.773,66.775,66.753,66.753,13800000.0
2009-11-09 23:54:00,66.789,66.789,66.779,66.779,11200000.0
2009-11-09 23:55:00,66.779,66.789,66.779,66.784,12800000.0
2009-11-09 23:56:00,66.798,66.799,66.794,66.799,12800000.0
2009-11-09 23:57:00,66.801,66.803,66.789,66.803,12800000.0
2009-11-09 23:58:00,66.776,66.798,66.776,66.789,11200000.0
2009-11-09 23:59:00,66.807,66.807,66.769,66.769,9600000.0
2009-11-10 00:00:00,66.79,66.8,66.787,66.795,12800000.0
2009-11-10 00:01:00,66.815,66.815,66.779,66.783,11200000.0
2009-11-10 00:02:00,66.8,66.821,66.8,66.814,12800000.0
2009-11-10 00:03:00,66.813,66.813,66.793,66.793,11200000.0
2009-11-10 00:04:00,66.756,66.771,66.74,66.761,14400000.0
2009-11-10 00:05:00,66.759,66.773,66.745,66.753,12800000.0
2009-11-10 00:06:00,66.769,66.776,66.76,66.773,11200000.0
2009-11-10 00:07:00,66.778,66.788,66.776,66.778,16000000.0
2009-11-10 00:08:00,66.785,66.801,66.785,66.798,12800000.0
2009-11-10 00:09:00,66.796,66.796,66.76,66.782,12800000.0
2009-11-10 00:10:00,66.79,66.79,66.781,66.787,12800000.0
2009-11-10 00:11:00,66.774,66.777,66.757,66.757,11600000.0
2009-11-10 00:12:00,66.768,66.77,66.763,66.763,11200000.0
2009-11-10 00:13:00,66.776,66.785,66.762,66.768,12800000.0
2009-11-10 00:14:00,66.762,66.767,66.762,66.764,11200000.0
2009-11-10 00:15:00,66.767,66.773,66.767,66.773,11200000.0
2009-11-10 00:16:00,66.771,66.778,66.767,66.777,8000000.0
2009-11-10 00:17:00,66.772,66.803,66.772,66.803,12800000.0
2009-11-10 00:18:00,66.785,66.806,66.785,66.804,11200000.0
2009-11-10 00:19:00,66.792,66.798,66.792,66.798,9600000.0
2009-11-10 00:20:00,66.79,66.804,66.79,66.802,8000000.0
2009-11-10 00:21:00,66.795,66.803,66.794,66.801,9600000.0
2009-11-10 00:22:00,66.803,66.807,66.799,66.799,8000000.0
2009-11-10 00:23:00,66.801,66.812,66.801,66.81,12800000.0
2009-11-10 00:24:00,66.817,66.817,66.805,66.807,9600000.0
2009-11-10 00:25:00,66.807,66.81,66.797,66.804,11200000.0
2009-11-10 00:26:00,66.797,66.808,66.793,66.793,11200000.0
2009-11-10 00:27:00,66.806,66.81,66.803,66.803,12800000.0
2009-11-10 00:28:00,66.805,66.815,66.805,66.81,12800000.0
2009-11-10 00:29:00,66.823,66.824,66.823,66.823,8000000.0
2009-11-10 00:30:00,66.822,66.833,66.822,66.823,12800000.0
2009-11-10 00:31:00,66.825,66.83,66.821,66.829,9600000.0
2009-11-10 00:32:00,66.833,66.838,66.83,66.837,9600000.0
2009-11-10 00:33:00,66.848,66.855,66.832,66.855,11200000.0
2009-11-10 00:34:00,66.855,66.862,66.851,66.862,17600000.0
2009-11-10 00:35:00,66.859,66.859,66.851,66.854,11200000.0
2009-11-10 00:36:00,66.856,66.863,66.854,66.857,12800000.0
2009-11-10 00:37:00,66.852,66.857,66.85,66.857,9600000.0
2009-11-10 00:38:00,66.841,66.847,66.834,66.847,14400000.0
2009-11-10 00:39:00,66.841,66.841,66.831,66.831,9600000.0
2009-11-10 00:40:00,66.829,66.83,66.82,66.82,12800000.0
2009-11-10 00:41:00,66.812,66.832,66.812,66.832,11200000.0
2009-11-10 00:42:00,66.822,66.822,66.803,66.81,11200000.0
2009-11-10 00:43:00,66.823,66.84,66.823,66.84,8000000.0
2009-11-10 00:44:00,66.84,66.848,66.84,66.848,9600000.0
2009-11-10 00:45:00,66.852,66.874,66.852,66.874,9600000.0
2009-11-10 00:46:00,66.891,66.907,66.891,66.907,8000000.0
2009-11-10 00:47:00,66.899,66.907,66.89,66.89,11200000.0
2009-11-10 00:48:00,66.884,66.894,66.884,66.894,17600000.0
2009-11-10 00:49:00,66.879,66.892,66.868,66.889,16400000.0
2009-11-10 00:50:00,66.889,66.899,66.889,66.897,11200000.0
2009-11-10 00:51:00,66.911,66.911,66.893,66.893,11200000.0
2009-11-10 00:52:00,66.885,66.899,66.885,66.899,12800000.0
2009-11-10 00:53:00,66.898,66.909,66.896,66.904,16400000.0
2009-11-10 00:54:00,66.923,66.928,66.918,66.918,16000000.0
2009-11-10 00:55:00,66.93,66.941,66.925,66.935,11200000.0
2009-11-10 00:56:00,66.946,66.957,66.939,66.941,14400000.0
2009-11-10 00:57:00,66.941,66.947,66.935,66.941,17600000.0
2009-11-10 00:58:00,66.935,66.935,66.924,66.928,11200000.0
2009-11-10 00:59:00,66.933,66.941,66.926,66.941,12800000.0
2009-11-10 01:00:00,66.949,66.955,66.948,66.955,11200000.0
2009-11-10 01:01:00,66.901,66.971,66.901,66.971,11200000.0
2009-11-10 01:02:00,66.973,66.973,66.957,66.965,11200000.0
2009-11-10 01:03:00,66.962,66.973,66.958,66.958,11200000.0
2009-11-10 01:04:00,66.981,66.988,66.981,66.986,11200000.0
2009-11-10 01:05:00,66.977,66.988,66.977,66.985,12800000.0
2009-11-10 01:06:00,66.968,66.989,66.968,66.989,11200000.0
2009-11-10 01:07:00,66.996,66.996,66.979,66.979,11200000.0
2009-11-10 01:08:00,66.967,66.967,66.947,66.954,11200000.0
2009-11-10 01:09:00,66.933,66.945,66.928,66.945,12800000.0
2009-11-10 01:10:00,66.951,66.953,66.938,66.953,17600000.0
2009-11-10 01:11:00,66.866,66.979,66.866,66.963,11200000.0
2009-11-10 01:12:00,66.945,66.947,66.937,66.941,12800000.0
2009-11-10 01:13:00,66.95,66.95,66.935,66.939,10600000.0
2009-11-10 01:14:00,66.944,66.945,66.938,66.945,11200000.0
2009-11-10 01:15:00,66.936,66.936,66.926,66.934,11200000.0
2009-11-10 01:16:00,66.939,66.949,66.939,66.944,9600000.0
2009-11-10 01:17:00,66.949,66.955,66.938,66.955,11200000.0
2009-11-10 01:18:00,66.963,66.963,66.945,66.945,11200000.0
2009-11-10 01:19:00,66.932,66.944,66.932,66.939,9600000.0
2009-11-10 01:20:00,66.945,66.945,66.934,66.934,8000000.0
2009-11-10 01:21:00,66.938,66.957,66.938,66.951,17600000.0
2009-11-10 01:22:00,66.922,66.952,66.922,66.952,12800000.0
2009-11-10 01:23:00,66.939,66.953,66.921,66.921,12800000.0
2009-11-10 01:24:00,66.957,66.962,66.957,66.961,9600000.0
2009-11-10 01:25:00,66.965,66.981,66.964,66.978,9600000.0
2009-11-10 01:26:00,66.973,66.985,66.969,66.976,11200000.0
2009-11-10 01:27:00,66.971,66.984,66.957,66.957,11200000.0
2009-11-10 01:28:00,66.991,67.001,66.991,67.001,8000000.0
2009-11-10 01:29:00,67.005,67.01,67.001,67.005,13200000.0
2009-11-10 01:30:00,67.004,67.009,66.981,66.981,11200000.0
2009-11-10 01:31:00,66.98,66.99,66.977,66.985,12800000.0
2009-11-10 01:32:00,66.98,66.982,66.978,66.978,11200000.0
2009-11-10 01:33:00,66.984,66.986,66.977,66.977,12800000.0
2009-11-10 01:34:00,66.976,66.978,66.968,66.978,8000000.0
2009-11-10 01:35:00,66.978,66.993,66.974,66.993,11200000.0
2009-11-10 01:36:00,66.975,66.993,66.975,66.993,9600000.0
2009-11-10 01:37:00,67.011,67.027,67.011,67.019,14400000.0
2009-11-10 01:38:00,67.021,67.029,67.021,67.029,8000000.0
2009-11-10 01:39:00,67.057,67.068,66.974,67.045,12800000.0
2009-11-10 01:40:00,67.031,67.031,66.989,66.989,12800000.0
2009-11-10 01:41:00,67.003,67.003,66.995,66.995,12800000.0
2009-11-10 01:42:00,66.993,66.995,66.986,66.987,9600000.0
2009-11-10 01:43:00,66.979,66.979,66.973,66.973,11600000.0
2009-11-10 01:44:00,66.923,66.927,66.909,66.927,11200000.0
2009-11-10 01:45:00,66.935,66.94,66.935,66.936,8000000.0
2009-11-10 01:46:00,66.915,66.933,66.915,66.927,8000000.0
2009-11-10 01:47:00,66.935,66.936,66.898,66.914,17600000.0
2009-11-10 01:48:00,66.939,66.939,66.918,66.933,12800000.0
2009-11-10 01:49:00,66.931,66.935,66.911,66.911,16000000.0
2009-11-10 01:50:00,66.903,66.903,66.89,66.899,16000000.0
2009-11-10 01:51:00,66.892,66.892,66.858,66.862,8000000.0
2009-11-10 01:52:00,66.86,66.865,66.855,66.864,12800000.0
2009-11-10 01:53:00,66.857,66.857,66.833,66.843,14400000.0
2009-11-10 01:54:00,66.839,66.843,66.834,66.843,12800000.0
2009-11-10 01:55:00,66.842,66.852,66.841,66.852,8000000.0
2009-11-10 01:56:00,66.853,66.853,66.839,66.841,8000000.0
2009-11-10 01:57:00,66.851,66.857,66.849,66.854,11200000.0
2009-11-10 01:58:00,66.863,66.863,66.852,66.859,18000000.0
2009-11-10 01:59:00,66.863,66.875,66.86,66.875,9600000.0
2009-11-10 02:00:00,66.86,66.86,66.847,66.854,11200000.0
2009-11-10 02:01:00,66.857,66.878,66.857,66.878,11200000.0
2009-11-10 02:02:00,66.896,66.902,66.894,66.902,19200000.0
2009-11-10 02:03:00,66.902,66.902,66.891,66.891,12800000.0
2009-11-10 02:04:00,66.883,66.883,66.876,66.876,11200000.0
2009-11-10 02:05:00,66.868,66.868,66.851,66.851,12800000.0
2009-11-10 02:06:00,66.858,66.858,66.842,66.842,17600000.0
2009-11-10 02:07:00,66.871,66.871,66.865,66.867,20800000.0
2009-11-10 02:08:00,66.871,66.899,66.871,66.899,17600000.0
2009-11-10 02:09:00,66.892,66.901,66.892,66.895,14400000.0
2009-11-10 02:10:00,66.895,66.901,66.89,66.89,12800000.0
2009-11-10 02:11:00,66.904,66.904,66.884,66.896,12800000.0
2009-11-10 02:12:00,66.913,66.92,66.911,66.918,19200000.0
2009-11-10 02:13:00,66.903,66.905,66.897,66.905,9600000.0
2009-11-10 02:14:00,66.902,66.902,66.833,66.833,12800000.0
2009-11-10 02:15:00,66.808,66.818,66.808,66.818,8000000.0
2009-11-10 02:16:00,66.825,66.825,66.816,66.824,12800000.0
2009-11-10 02:17:00,66.837,66.856,66.837,66.856,12800000.0
2009-11-10 02:18:00,66.856,66.859,66.845,66.856,12800000.0
2009-11-10 02:19:00,66.844,66.85,66.844,66.85,25600000.0
2009-11-10 02:20:00,66.836,66.84,66.833,66.833,14400000.0
2009-11-10 02:21:00,66.824,66.827,66.81,66.81,18000000.0
2009-11-10 02:22:00,66.824,66.834,66.821,66.828,16000000.0
2009-11-10 02:23:00,66.834,66.846,66.834,66.844,14400000.0
2009-11-10 02:24:00,66.853,66.872,66.853,66.865,8000000.0
2009-11-10 02:25:00,66.861,66.864,66.854,66.86,24400000.0
2009-11-10 02:26:00,66.868,66.868,66.854,66.854,9600000.0
2009-11-10 02:27:00,66.839,66.852,66.835,66.852,12800000.0
2009-11-10 02:28:00,66.856,66.858,66.85,66.858,8000000.0
2009-11-10 02:29:00,66.862,66.865,66.857,66.857,8000000.0
2009-11-10 02:30:00,66.861,66.881,66.861,66.874,16000000.0
2009-11-10 02:31:00,66.877,66.877,66.859,66.868,14400000.0
2009-11-10 02:32:00,66.849,66.854,66.842,66.842,12800000.0
2009-11-10 02:33:00,66.838,66.838,66.822,66.836,14400000.0
2009-11-10 02:34:00,66.842,66.845,66.842,66.843,11200000.0
2009-11-10 02:35:00,66.844,66.844,66.832,66.832,12800000.0
2009-11-10 02:36:00,66.836,66.837,66.824,66.833,16000000.0
2009-11-10 02:37:00,66.822,66.822,66.81,66.81,10000000.0
2009-11-10 02:38:00,66.811,66.811,66.801,66.801,8000000.0
2009-11-10 02:39:00,66.798,66.798,66.766,66.766,19200000.0
2009-11-10 02:40:00,66.744,66.78,66.744,66.78,8000000.0
2009-11-10 02:41:00,66.783,66.792,66.78,66.791,12800000.0
2009-11-10 02:42:00,66.798,66.805,66.797,66.797,11200000.0
2009-11-10 02:43:00,66.789,66.789,66.785,66.786,25600000.0
2009-11-10 02:44:00,66.781,66.791,66.781,66.791,17600000.0
2009-11-10 02:45:00,66.789,66.804,66.789,66.804,9600000.0
2009-11-10 02:46:00,66.814,66.814,66.806,66.809,17600000.0
2009-11-10 02:47:00,66.806,66.811,66.801,66.811,8000000.0
2009-11-10 02:48:00,66.811,66.813,66.807,66.813,11200000.0
2009-11-10 02:49:00,66.811,66.811,66.786,66.786,12800000.0
2009-11-10 02:50:00,66.78,66.785,66.777,66.785,9600000.0
2009-11-10 02:51:00,66.793,66.803,66.789,66.803,16000000.0
2009-11-10 02:52:00,66.784,66.784,66.76,66.769,11200000.0
2009-11-10 02:53:00,66.759,66.764,66.759,66.764,8000000.0
2009-11-10 02:54:00,66.771,66.771,66.757,66.764,30400000.0
2009-11-10 02:55:00,66.757,66.767,66.754,66.754,12800000.0
2009-11-10 02:56:00,66.756,66.764,66.753,66.764,22400000.0
2009-11-10 02:57:00,66.778,66.786,66.778,66.779,11200000.0
2009-11-10 02:58:00,66.769,66.769,66.747,66.757,17600000.0
2009-11-10 02:59:00,66.752,66.752,66.734,66.734,16000000.0
2009-11-10 03:00:00,66.728,66.728,66.71,66.71,11600000.0
2009-11-10 03:01:00,66.659,66.659,66.631,66.646,12800000.0
2009-11-10 03:02:00,66.649,66.664,66.649,66.655,11200000.0
2009-11-10 03:03:00,66.661,66.683,66.661,66.683,8000000.0
2009-11-10 03:04:00,66.688,66.688,66.674,66.674,28800000.0
2009-11-10 03:05:00,66.676,66.687,66.676,66.687,11200000.0
2009-11-10 03:06:00,66.67,66.682,66.666,66.682,8000000.0
2009-11-10 03:07:00,66.665,66.681,66.665,66.674,14400000.0
2009-11-10 03:08:00,66.689,66.692,66.682,66.685,17600000.0
2009-11-10 03:09:00,66.687,66.693,66.674,66.693,22400000.0
2009-11-10 03:10:00,66.69,66.69,66.678,66.687,16000000.0
2009-11-10 03:11:00,66.692,66.701,66.692,66.697,11200000.0
2009-11-10 03:12:00,66.696,66.702,66.693,66.696,12800000.0
2009-11-10 03:13:00,66.697,66.707,66.697,66.702,9600000.0
2009-11-10 03:14:00,66.707,66.707,66.698,66.702,11200000.0
2009-11-10 03:15:00,66.703,66.729,66.693,66.729,8000000.0
2009-11-10 03:16:00,66.744,66.747,66.726,66.726,11200000.0
2009-11-10 03:17:00,66.731,66.736,66.725,66.725,9600000.0
2009-11-10 03:18:00,66.726,66.73,66.724,66.724,12800000.0
2009-11-10 03:19:00,66.721,66.733,66.721,66.733,11200000.0
2009-11-10 03:20:00,66.718,66.728,66.718,66.721,12800000.0
2009-11-10 03:21:00,66.732,66.732,66.642,66.73,12800000.0
2009-11-10 03:22:00,66.724,66.734,66.724,66.729,12800000.0
2009-11-10 03:23:00,66.721,66.728,66.721,66.723,14400000.0
2009-11-10 03:24:00,66.714,66.716,66.702,66.707,28800000.0
2009-11-10 03:25:00,66.694,66.696,66.686,66.687,19200000.0
2009-11-10 03:26:00,66.662,66.676,66.662,66.663,12800000.0
2009-11-10 03:27:00,66.658,66.658,66.633,66.633,12800000.0
2009-11-10 03:28:00,66.635,66.635,66.617,66.62,11200000.0
2009-11-10 03:29:00,66.631,66.631,66.612,66.612,11200000.0
2009-11-10 03:30:00,66.614,66.614,66.61,66.612,12800000.0
2009-11-10 03:31:00,66.599,66.606,66.595,66.604,32000000.0
2009-11-10 03:32:00,66.601,66.601,66.596,66.597,9600000.0
2009-11-10 03:33:00,66.589,66.595,66.581,66.581,11200000.0
2009-11-10 03:34:00,66.595,66.598,66.571,66.598,16000000.0
2009-11-10 03:35:00,66.61,66.61,66.582,66.59,14400000.0
2009-11-10 03:36:00,66.591,66.591,66.551,66.583,17600000.0
2009-11-10 03:37:00,66.59,66.605,66.59,66.59,17600000.0
2009-11-10 03:38:00,66.602,66.602,66.591,66.591,8000000.0
2009-11-10 03:39:00,66.576,66.604,66.576,66.604,17600000.0
2009-11-10 03:40:00,66.608,66.613,66.608,66.609,12800000.0
2009-11-10 03:41:00,66.599,66.603,66.592,66.592,12800000.0
2009-11-10 03:42:00,66.605,66.609,66.604,66.604,9600000.0
2009-11-10 03:43:00,66.599,66.6,66.575,66.575,14400000.0
2009-11-10 03:44:00,66.583,66.591,66.582,66.591,28800000.0
2009-11-10 03:45:00,66.6,66.63,66.6,66.63,24000000.0
2009-11-10 03:46:00,66.627,66.633,66.627,66.633,14400000.0
2009-11-10 03:47:00,66.62,66.621,66.614,66.619,12800000.0
2009-11-10 03:48:00,66.62,66.62,66.6,66.606,16000000.0
2009-11-10 03:49:00,66.6,66.61,66.6,66.61,33600000.0
2009-11-10 03:50:00,66.625,66.637,66.625,66.637,8400000.0
2009-11-10 03:51:00,66.617,66.635,66.614,66.635,11600000.0
2009-11-10 03:52:00,66.651,66.651,66.637,66.637,9600000.0
2009-11-10 03:53:00,66.623,66.632,66.613,66.625,11200000.0
2009-11-10 03:54:00,66.596,66.63,66.595,66.62,16000000.0
2009-11-10 03:55:00,66.636,66.647,66.626,66.626,9600000.0
2009-11-10 03:56:00,66.627,66.634,66.624,66.625,12800000.0
2009-11-10 03:57:00,66.624,66.639,66.603,66.639,11200000.0
2009-11-10 03:58:00,66.641,66.648,66.633,66.648,12800000.0
2009-11-10 03:59:00,66.656,66.657,66.644,66.645,17600000.0
2009-11-10 04:00:00,66.648,66.658,66.644,66.658,11200000.0
2009-11-10 04:01:00,66.636,66.645,66.619,66.619,8000000.0
2009-11-10 04:02:00,66.65,66.651,66.635,66.635,11200000.0
2009-11-10 04:03:00,66.624,66.633,66.617,66.617,12800000.0
2009-11-10 04:04:00,66.626,66.649,66.616,66.649,8400000.0
2009-11-10 04:05:00,66.656,66.661,66.634,66.657,14400000.0
2009-11-10 04:06:00,66.645,66.666,66.645,66.649,9600000.0
2009-11-10 04:07:00,66.639,66.651,66.633,66.651,12800000.0
2009-11-10 04:08:00,66.657,66.665,66.649,66.665,12800000.0
2009-11-10 04:09:00,66.655,66.655,66.641,66.641,12800000.0
2009-11-10 04:10:00,66.627,66.627,66.616,66.623,16000000.0
2009-11-10 04:11:00,66.616,66.616,66.596,66.599,8000000.0
2009-11-10 04:12:00,66.607,66.608,66.597,66.597,9600000.0
2009-11-10 04:13:00,66.595,66.607,66.594,66.602,11600000.0
2009-11-10 04:14:00,66.597,66.613,66.597,66.613,9600000.0
2009-11-10 04:15:00,66.609,66.609,66.602,66.602,11200000.0
2009-11-10 04:16:00,66.609,66.613,66.608,66.611,8000000.0
2009-11-10 04:17:00,66.616,66.619,66.607,66.616,12800000.0
2009-11-10 04:18:00,66.619,66.625,66.614,66.614,12800000.0
2009-11-10 04:19:00,66.608,66.612,66.596,66.612,35200000.0
2009-11-10 04:20:00,66.584,66.611,66.584,66.602,12800000.0
2009-11-10 04:21:00,66.622,66.622,66.617,66.62,14400000.0
2009-11-10 04:22:00,66.617,66.617,66.612,66.617,8000000.0
2009-11-10 04:23:00,66.603,66.613,66.595,66.613,12800000.0
2009-11-10 04:24:00,66.607,66.614,66.606,66.607,16000000.0
2009-11-10 04:25:00,66.611,66.619,66.609,66.61,12800000.0
2009-11-10 04:26:00,66.616,66.616,66.605,66.613,11200000.0
2009-11-10 04:27:00,66.603,66.604,66.591,66.591,11200000.0
2009-11-10 04:28:00,66.601,66.617,66.601,66.617,9600000.0
2009-11-10 04:29:00,66.611,66.614,66.608,66.608,14400000.0
2009-11-10 04:30:00,66.605,66.611,66.605,66.611,12800000.0
2009-11-10 04:31:00,66.613,66.62,66.593,66.62,17600000.0
2009-11-10 04:32:00,66.595,66.609,66.595,66.602,11200000.0
2009-11-10 04:33:00,66.612,66.62,66.606,66.62,12800000.0
2009-11-10 04:34:00,66.627,66.637,66.627,66.637,17600000.0
2009-11-10 04:35:00,66.624,66.624,66.611,66.611,8000000.0
2009-11-10 04:36:00,66.584,66.603,66.584,66.588,11200000.0
2009-11-10 04:37:00,66.613,66.614,66.608,66.61,8000000.0
2009-11-10 04:38:00,66.611,66.621,66.607,66.613,16400000.0
2009-11-10 04:39:00,66.618,66.618,66.6,66.605,14400000.0
2009-11-10 04:40:00,66.607,66.612,66.598,66.612,12800000.0
2009-11-10 04:41:00,66.608,66.61,66.593,66.593,8000000.0
2009-11-10 04:42:00,66.603,66.613,66.603,66.604,12800000.0
2009-11-10 04:43:00,66.614,66.614,66.593,66.601,12800000.0
2009-11-10 04:44:00,66.58,66.601,66.58,66.588,12800000.0
2009-11-10 04:45:00,66.607,66.607,66.599,66.599,11200000.0
2009-11-10 04:46:00,66.602,66.605,66.602,66.604,12800000.0
2009-11-10 04:47:00,66.61,66.615,66.609,66.609,20800000.0
2009-11-10 04:48:00,66.606,66.608,66.594,66.602,11200000.0
2009-11-10 04:49:00,66.612,66.616,66.606,66.616,12800000.0
2009-11-10 04:50:00,66.61,66.617,66.608,66.608,17600000.0
2009-11-10 04:51:00,66.607,66.607,66.6,66.601,16000000.0
2009-11-10 04:52:00,66.608,66.617,66.608,66.615,12800000.0
2009-11-10 04:53:00,66.629,66.646,66.629,66.638,12800000.0
2009-11-10 04:54:00,66.641,66.664,66.641,66.664,33600000.0
2009-11-10 04:55:00,66.671,66.673,66.666,66.671,14400000.0
2009-11-10 04:56:00,66.685,66.685,66.673,66.673,16000000.0
2009-11-10 04:57:00,66.673,66.673,66.668,66.672,8000000.0
2009-11-10 04:58:00,66.663,66.663,66.647,66.649,8000000.0
2009-11-10 04:59:00,66.646,66.653,66.637,66.649,17600000.0
2009-11-10 05:00:00,66.651,66.653,66.649,66.649,8000000.0
2009-11-10 05:01:00,66.649,66.666,66.649,66.666,14400000.0
2009-11-10 05:02:00,66.652,66.657,66.652,66.653,12800000.0
2009-11-10 05:03:00,66.665,66.665,66.657,66.657,9600000.0
2009-11-10 05:04:00,66.642,66.653,66.642,66.652,12800000.0
2009-11-10 05:05:00,66.637,66.643,66.615,66.615,12800000.0
2009-11-10 05:06:00,66.638,66.638,66.633,66.635,12800000.0
2009-11-10 05:07:00,66.638,66.643,66.638,66.642,11200000.0
2009-11-10 05:08:00,66.652,66.655,66.644,66.644,14400000.0
2009-11-10 05:09:00,66.627,66.627,66.592,66.592,9600000.0
2009-11-10 05:10:00,66.577,66.578,66.574,66.575,12800000.0
2009-11-10 05:11:00,66.56,66.563,66.547,66.549,17600000.0
2009-11-10 05:12:00,66.546,66.549,66.538,66.549,11200000.0
2009-11-10 05:13:00,66.566,66.568,66.542,66.558,12800000.0
2009-11-10 05:14:00,66.55,66.557,66.541,66.541,16000000.0
2009-11-10 05:15:00,66.52,66.536,66.518,66.536,8000000.0
2009-11-10 05:16:00,66.544,66.551,66.537,66.537,16000000.0
2009-11-10 05:17:00,66.541,66.548,66.541,66.544,9600000.0
2009-11-10 05:18:00,66.549,66.557,66.549,66.557,8000000.0
2009-11-10 05:19:00,66.569,66.583,66.568,66.571,16000000.0
2009-11-10 05:20:00,66.566,66.576,66.565,66.57,11200000.0
2009-11-10 05:21:00,66.57,66.57,66.559,66.563,19200000.0
2009-11-10 05:22:00,66.56,66.561,66.555,66.555,26000000.0
2009-11-10 05:23:00,66.556,66.561,66.556,66.561,43200000.0
2009-11-10 05:24:00,66.55,66.562,66.55,66.562,32000000.0
2009-11-10 05:25:00,66.562,66.58,66.546,66.58,25600000.0
2009-11-10 05:26:00,66.591,66.591,66.557,66.557,33600000.0
2009-11-10 05:27:00,66.558,66.57,66.554,66.57,12800000.0
2009-11-10 05:28:00,66.551,66.553,66.543,66.543,11200000.0
2009-11-10 05:29:00,66.536,66.536,66.529,66.53,8000000.0
2009-11-10 05:30:00,66.515,66.515,66.49,66.49,16400000.0
2009-11-10 05:31:00,66.472,66.493,66.472,66.493,11200000.0
2009-11-10 05:32:00,66.47,66.491,66.47,66.491,12800000.0
2009-11-10 05:33:00,66.5,66.524,66.5,66.524,8000000.0
2009-11-10 05:34:00,66.512,66.518,66.501,66.518,16400000.0
2009-11-10 05:35:00,66.532,66.563,66.532,66.563,11200000.0
2009-11-10 05:36:00,66.59,66.59,66.587,66.59,9600000.0
2009-11-10 05:37:00,66.601,66.608,66.601,66.608,11200000.0
2009-11-10 05:38:00,66.605,66.605,66.595,66.599,11200000.0
2009-11-10 05:39:00,66.598,66.598,66.57,66.57,12800000.0
2009-11-10 05:40:00,66.57,66.575,66.562,66.568,12800000.0
2009-11-10 05:41:00,66.574,66.574,66.556,66.556,10600000.0
2009-11-10 05:42:00,66.556,66.556,66.548,66.548,19200000.0
2009-11-10 05:43:00,66.554,66.554,66.542,66.542,9600000.0
2009-11-10 05:44:00,66.552,66.565,66.552,66.565,14400000.0
2009-11-10 05:45:00,66.556,66.565,66.554,66.565,11200000.0
2009-11-10 05:46:00,66.562,66.562,66.556,66.559,16000000.0
2009-11-10 05:47:00,66.557,66.562,66.538,66.543,12800000.0
2009-11-10 05:48:00,66.57,66.573,66.562,66.568,9600000.0
2009-11-10 05:49:00,66.563,66.57,66.552,66.563,22400000.0
2009-11-10 05:50:00,66.558,66.564,66.558,66.564,8000000.0
2009-11-10 05:51:00,66.566,66.566,66.563,66.564,17600000.0
2009-11-10 05:52:00,66.563,66.571,66.563,66.57,16000000.0
2009-11-10 05:53:00,66.569,66.569,66.554,66.554,12800000.0
2009-11-10 05:54:00,66.557,66.575,66.557,66.575,14400000.0
2009-11-10 05:55:00,66.578,66.578,66.572,66.577,8000000.0
2009-11-10 05:56:00,66.58,66.593,66.577,66.589,18000000.0
2009-11-10 05:57:00,66.59,66.59,66.581,66.581,8000000.0
2009-11-10 05:58:00,66.579,66.579,66.567,66.567,19200000.0
2009-11-10 05:59:00,66.564,66.574,66.564,66.572,11600000.0
2009-11-10 06:00:00,66.579,66.587,66.575,66.578,35200000.0
2009-11-10 06:01:00,66.579,66.585,66.576,66.578,28800000.0
2009-11-10 06:02:00,66.577,66.585,66.577,66.578,11200000.0
2009-11-10 06:03:00,66.573,66.584,66.573,66.576,16000000.0
2009-11-10 06:04:00,66.573,66.573,66.55,66.566,12800000.0
2009-11-10 06:05:00,66.565,66.566,66.563,66.563,8000000.0
2009-11-10 06:06:00,66.566,66.572,66.558,66.559,24000000.0
2009-11-10 06:07:00,66.571,66.574,66.566,66.574,22400000.0
2009-11-10 06:08:00,66.556,66.566,66.556,66.566,9600000.0
2009-11-10 06:09:00,66.569,66.578,66.569,66.578,11200000.0
2009-11-10 06:10:00,66.584,66.589,66.582,66.582,12800000.0
2009-11-10 06:11:00,66.574,66.58,66.571,66.58,35600000.0
2009-11-10 06:12:00,66.579,66.579,66.566,66.567,11200000.0
2009-11-10 06:13:00,66.559,66.57,66.559,66.57,8000000.0
2009-11-10 06:14:00,66.575,66.586,66.572,66.586,17600000.0
2009-11-10 06:15:00,66.586,66.586,66.577,66.583,16000000.0
2009-11-10 06:16:00,66.576,66.583,66.57,66.576,12800000.0
2009-11-10 06:17:00,66.565,66.566,66.558,66.566,8000000.0
2009-11-10 06:18:00,66.567,66.57,66.56,66.56,12800000.0
2009-11-10 06:19:00,66.556,66.564,66.556,66.56,12800000.0
2009-11-10 06:20:00,66.56,66.571,66.557,66.566,11200000.0
2009-11-10 06:21:00,66.57,66.576,66.564,66.564,8000000.0
2009-11-10 06:22:00,66.564,66.568,66.545,66.568,16000000.0
2009-11-10 06:23:00,66.563,66.565,66.535,66.536,11200000.0
2009-11-10 06:24:00,66.562,66.568,66.558,66.568,14400000.0
2009-11-10 06:25:00,66.568,66.568,66.564,66.566,12800000.0
2009-11-10 06:26:00,66.534,66.559,66.534,66.559,8000000.0
2009-11-10 06:27:00,66.559,66.559,66.552,66.552,12800000.0
2009-11-10 06:28:00,66.554,66.559,66.554,66.559,16000000.0
2009-11-10 06:29:00,66.547,66.552,66.539,66.539,8000000.0
2009-11-10 06:30:00,66.561,66.569,66.561,66.567,27600000.0
2009-11-10 06:31:00,66.567,66.567,66.554,66.554,30400000.0
2009-11-10 06:32:00,66.556,66.562,66.553,66.562,22400000.0
2009-11-10 06:33:00,66.538,66.553,66.535,66.536,24000000.0
2009-11-10 06:34:00,66.559,66.562,66.543,66.562,17600000.0
2009-11-10 06:35:00,66.562,66.562,66.549,66.549,11200000.0
2009-11-10 06:36:00,66.516,66.558,66.516,66.558,16000000.0
2009-11-10 06:37:00,66.547,66.547,66.537,66.537,9600000.0
2009-11-10 06:38:00,66.535,66.535,66.527,66.527,8000000.0
2009-11-10 06:39:00,66.523,66.526,66.52,66.521,9600000.0
2009-11-10 06:40:00,66.518,66.533,66.518,66.533,12800000.0
2009-11-10 06:41:00,66.542,66.542,66.537,66.537,22400000.0
2009-11-10 06:42:00,66.535,66.535,66.528,66.535,17600000.0
2009-11-10 06:43:00,66.546,66.548,66.534,66.548,19200000.0
2009-11-10 06:44:00,66.548,66.553,66.546,66.553,32000000.0
2009-11-10 06:45:00,66.548,66.558,66.548,66.558,25600000.0
2009-11-10 06:46:00,66.565,66.571,66.564,66.57,12800000.0
2009-11-10 06:47:00,66.582,66.586,66.581,66.585,9600000.0
2009-11-10 06:48:00,66.587,66.587,66.577,66.577,17600000.0
2009-11-10 06:49:00,66.583,66.584,66.577,66.581,12800000.0
2009-11-10 06:50:00,66.561,66.576,66.561,66.571,22400000.0
2009-11-10 06:51:00,66.577,66.577,66.546,66.548,16000000.0
2009-11-10 06:52:00,66.576,66.58,66.562,66.58,14400000.0
2009-11-10 06:53:00,66.576,66.576,66.559,66.559,11200000.0
2009-11-10 06:54:00,66.564,66.583,66.564,66.581,14400000.0
2009-11-10 06:55:00,66.572,66.578,66.572,66.578,8000000.0
2009-11-10 06:56:00,66.575,66.585,66.573,66.576,16000000.0
2009-11-10 06:57:00,66.581,66.585,66.558,66.558,10000000.0
2009-11-10 06:58:00,66.585,66.585,66.567,66.567,17600000.0
2009-11-10 06:59:00,66.567,66.568,66.56,66.561,17600000.0
2009-11-10 07:00:00,66.561,66.563,66.561,66.561,8000000.0
2009-11-10 07:01:00,66.563,66.568,66.561,66.562,16000000.0
2009-11-10 07:02:00,66.528,66.575,66.528,66.56,22400000.0
2009-11-10 07:03:00,66.56,66.563,66.557,66.562,12200000.0
2009-11-10 07:04:00,66.527,66.555,66.527,66.546,16000000.0
2009-11-10 07:05:00,66.556,66.565,66.54,66.54,11200000.0
2009-11-10 07:06:00,66.554,66.56,66.553,66.56,11200000.0
2009-11-10 07:07:00,66.557,66.567,66.551,66.551,12800000.0
2009-11-10 07:08:00,66.558,66.558,66.519,66.519,28800000.0
2009-11-10 07:09:00,66.517,66.52,66.508,66.508,16000000.0
2009-11-10 07:10:00,66.492,66.492,66.458,66.458,19200000.0
2009-11-10 07:11:00,66.47,66.472,66.463,66.472,17600000.0
2009-11-10 07:12:00,66.473,66.481,66.468,66.468,12800000.0
2009-11-10 07:13:00,66.448,66.453,66.437,66.453,9600000.0
2009-11-10 07:14:00,66.45,66.45,66.423,66.423,12800000.0
2009-11-10 07:15:00,66.417,66.417,66.384,66.384,8000000.0
2009-11-10 07:16:00,66.367,66.381,66.362,66.381,11200000.0
2009-11-10 07:17:00,66.385,66.398,66.385,66.386,11200000.0
2009-11-10 07:18:00,66.383,66.407,66.383,66.407,11200000.0
2009-11-10 07:19:00,66.41,66.415,66.403,66.415,8000000.0
2009-11-10 07:20:00,66.418,66.418,66.41,66.415,9600000.0
2009-11-10 07:21:00,66.411,66.416,66.405,66.416,9600000.0
2009-11-10 07:22:00,66.413,66.42,66.408,66.414,12800000.0
2009-11-10 07:23:00,66.419,66.419,66.397,66.41,16000000.0
2009-11-10 07:24:00,66.409,66.418,66.409,66.417,14800000.0
2009-11-10 07:25:00,66.42,66.43,66.42,66.429,8000000.0
2009-11-10 07:26:00,66.432,66.438,66.425,66.438,16000000.0
2009-11-10 07:27:00,66.463,66.466,66.452,66.452,9600000.0
2009-11-10 07:28:00,66.448,66.448,66.408,66.408,12800000.0
2009-11-10 07:29:00,66.386,66.387,66.37,66.37,27200000.0
2009-11-10 07:30:00,66.347,66.353,66.347,66.349,8000000.0
2009-11-10 07:31:00,66.347,66.35,66.339,66.342,17600000.0
2009-11-10 07:32:00,66.35,66.357,66.348,66.349,14400000.0
2009-11-10 07:33:00,66.355,66.373,66.355,66.37,16000000.0
2009-11-10 07:34:00,66.374,66.379,66.364,66.379,14400000.0
2009-11-10 07:35:00,66.363,66.369,66.344,66.344,12800000.0
2009-11-10 07:36:00,66.329,66.33,66.311,66.311,9600000.0
2009-11-10 07:37:00,66.302,66.302,66.278,66.278,9600000.0
2009-11-10 07:38:00,66.274,66.274,66.262,66.271,8000000.0
2009-11-10 07:39:00,66.27,66.27,66.252,66.263,19200000.0
2009-11-10 07:40:00,66.26,66.296,66.26,66.296,12800000.0
2009-11-10 07:41:00,66.284,66.284,66.264,66.264,32000000.0
2009-11-10 07:42:00,66.233,66.233,66.215,66.215,33600000.0
2009-11-10 07:43:00,66.215,66.218,66.208,66.213,28800000.0
2009-11-10 07:44:00,66.224,66.224,66.205,66.205,11200000.0
2009-11-10 07:45:00,66.21,66.215,66.206,66.215,12800000.0
2009-11-10 07:46:00,66.203,66.204,66.188,66.188,27200000.0
2009-11-10 07:47:00,66.187,66.189,66.179,66.187,25600000.0
2009-11-10 07:48:00,66.206,66.226,66.206,66.226,28800000.0
2009-11-10 07:49:00,66.217,66.219,66.213,66.219,19200000.0
2009-11-10 07:50:00,66.23,66.239,66.23,66.239,65400000.0
2009-11-10 07:51:00,66.246,66.267,66.246,66.257,38400000.0
2009-11-10 07:52:00,66.247,66.258,66.247,66.249,12800000.0
2009-11-10 07:53:00,66.271,66.293,66.268,66.293,16000000.0
2009-11-10 07:54:00,66.301,66.304,66.297,66.302,19200000.0
2009-11-10 07:55:00,66.293,66.297,66.287,66.294,30400000.0
2009-11-10 07:56:00,66.294,66.294,66.283,66.286,28800000.0
2009-11-10 07:57:00,66.29,66.306,66.289,66.306,17600000.0
2009-11-10 07:58:00,66.305,66.305,66.287,66.287,11200000.0
2009-11-10 07:59:00,66.291,66.318,66.291,66.318,17600000.0
2009-11-10 08:00:00,66.307,66.307,66.293,66.293,20800000.0
2009-11-10 08:01:00,66.297,66.304,66.297,66.302,11200000.0
2009-11-10 08:02:00,66.31,66.31,66.29,66.29,16000000.0
2009-11-10 08:03:00,66.284,66.286,66.279,66.28,11200000.0
2009-11-10 08:04:00,66.281,66.281,66.268,66.277,36800000.0
2009-11-10 08:05:00,66.281,66.293,66.281,66.293,11200000.0
2009-11-10 08:06:00,66.301,66.315,66.301,66.315,12800000.0
2009-11-10 08:07:00,66.303,66.303,66.268,66.268,12800000.0
2009-11-10 08:08:00,66.253,66.253,66.226,66.248,16000000.0
2009-11-10 08:09:00,66.25,66.25,66.238,66.239,19200000.0
2009-11-10 08:10:00,66.256,66.26,66.252,66.252,30400000.0
2009-11-10 08:11:00,66.252,66.26,66.252,66.256,22400000.0
2009-11-10 08:12:00,66.243,66.243,66.228,66.228,22400000.0
2009-11-10 08:13:00,66.241,66.303,66.241,66.303,13800000.0
2009-11-10 08:14:00,66.309,66.326,66.309,66.325,12800000.0
2009-11-10 08:15:00,66.324,66.324,66.303,66.307,40400000.0
2009-11-10 08:16:00,66.319,66.348,66.319,66.348,19200000.0
2009-11-10 08:17:00,66.37,66.39,66.37,66.37,11200000.0
2009-11-10 08:18:00,66.358,66.358,66.345,66.345,11200000.0
2009-11-10 08:19:00,66.341,66.352,66.339,66.35,22400000.0
2009-11-10 08:20:00,66.359,66.373,66.357,66.373,11200000.0
2009-11-10 08:21:00,66.37,66.376,66.366,66.376,22400000.0
2009-11-10 08:22:00,66.374,66.378,66.364,66.37,30400000.0
2009-11-10 08:23:00,66.377,66.41,66.377,66.41,24000000.0
2009-11-10 08:24:00,66.421,66.426,66.41,66.426,26000000.0
2009-11-10 08:25:00,66.425,66.43,66.406,66.413,52800000.0
2009-11-10 08:26:00,66.406,66.415,66.405,66.415,32000000.0
2009-11-10 08:27:00,66.4,66.4,66.377,66.377,40400000.0
2009-11-10 08:28:00,66.383,66.388,66.377,66.379,20800000.0
2009-11-10 08:29:00,66.382,66.39,66.379,66.383,48000000.0
2009-11-10 08:30:00,66.373,66.384,66.368,66.368,33600000.0
2009-11-10 08:31:00,66.354,66.364,66.354,66.364,36800000.0
2009-11-10 08:32:00,66.354,66.357,66.344,66.344,27200000.0
2009-11-10 08:33:00,66.336,66.336,66.309,66.309,42000000.0
2009-11-10 08:34:00,66.303,66.309,66.301,66.309,49600000.0
2009-11-10 08:35:00,66.308,66.309,66.29,66.297,48400000.0
2009-11-10 08:36:00,66.31,66.321,66.31,66.321,12800000.0
2009-11-10 08:37:00,66.326,66.342,66.326,66.342,14400000.0
2009-11-10 08:38:00,66.353,66.353,66.34,66.341,17600000.0
2009-11-10 08:39:00,66.321,66.323,66.303,66.307,14400000.0
2009-11-10 08:40:00,66.336,66.336,66.326,66.331,25600000.0
2009-11-10 08:41:00,66.335,66.344,66.335,66.344,32000000.0
2009-11-10 08:42:00,66.345,66.354,66.345,66.352,12800000.0
2009-11-10 08:43:00,66.361,66.365,66.357,66.363,35200000.0
2009-11-10 08:44:00,66.36,66.362,66.35,66.35,25600000.0
2009-11-10 08:45:00,66.354,66.364,66.354,66.357,36800000.0
2009-11-10 08:46:00,66.362,66.379,66.362,66.379,30400000.0
2009-11-10 08:47:00,66.399,66.401,66.393,66.401,24000000.0
2009-11-10 08:48:00,66.4,66.408,66.394,66.408,30400000.0
2009-11-10 08:49:00,66.402,66.407,66.398,66.401,20800000.0
2009-11-10 08:50:00,66.398,66.412,66.397,66.407,46400000.0
2009-11-10 08:51:00,66.405,66.407,66.398,66.398,22400000.0
2009-11-10 08:52:00,66.4,66.422,66.4,66.422,35200000.0
2009-11-10 08:53:00,66.419,66.428,66.416,66.426,56000000.0
2009-11-10 08:54:00,66.432,66.433,66.428,66.433,22800000.0
2009-11-10 08:55:00,66.45,66.467,66.449,66.463,40000000.0
2009-11-10 08:56:00,66.463,66.487,66.452,66.487,14400000.0
2009-11-10 08:57:00,66.487,66.496,66.487,66.491,43200000.0
2009-11-10 08:58:00,66.49,66.524,66.49,66.524,19600000.0
2009-11-10 08:59:00,66.528,66.536,66.509,66.532,11200000.0
2009-11-10 09:00:00,66.539,66.545,66.517,66.539,32400000.0
2009-11-10 09:01:00,66.558,66.558,66.544,66.544,32000000.0
2009-11-10 09:02:00,66.53,66.53,66.481,66.481,19200000.0
2009-11-10 09:03:00,66.475,66.485,66.463,66.485,16000000.0
2009-11-10 09:04:00,66.494,66.505,66.483,66.483,22400000.0
2009-11-10 09:05:00,66.48,66.48,66.46,66.46,19200000.0
2009-11-10 09:06:00,66.46,66.464,66.45,66.452,30400000.0
2009-11-10 09:07:00,66.431,66.431,66.408,66.408,19200000.0
2009-11-10 09:08:00,66.403,66.405,66.4,66.4,35200000.0
2009-11-10 09:09:00,66.39,66.399,66.39,66.399,46400000.0
2009-11-10 09:10:00,66.408,66.408,66.396,66.4,24000000.0
2009-11-10 09:11:00,66.4,66.409,66.4,66.407,28800000.0
2009-11-10 09:12:00,66.424,66.425,66.418,66.418,54400000.0
2009-11-10 09:13:00,66.415,66.415,66.383,66.383,78400000.0
2009-11-10 09:14:00,66.403,66.419,66.402,66.418,52800000.0
2009-11-10 09:15:00,66.443,66.452,66.443,66.448,30400000.0
2009-11-10 09:16:00,66.442,66.448,66.442,66.443,49600000.0
2009-11-10 09:17:00,66.439,66.442,66.433,66.436,78400000.0
2009-11-10 09:18:00,66.439,66.448,66.436,66.446,72000000.0
2009-11-10 09:19:00,66.444,66.448,66.433,66.435,65600000.0
2009-11-10 09:20:00,66.436,66.443,66.428,66.429,76800000.0
2009-11-10 09:21:00,66.428,66.428,66.417,66.42,49600000.0
2009-11-10 09:22:00,66.431,66.431,66.407,66.409,36800000.0
2009-11-10 09:23:00,66.409,66.414,66.405,66.409,69600000.0
2009-11-10 09:24:00,66.417,66.423,66.409,66.423,43200000.0
2009-11-10 09:25:00,66.42,66.42,66.408,66.408,19200000.0
2009-11-10 09:26:00,66.378,66.4,66.378,66.39,32000000.0
2009-11-10 09:27:00,66.398,66.412,66.398,66.412,70400000.0
2009-11-10 09:28:00,66.414,66.434,66.411,66.434,73600000.0
2009-11-10 09:29:00,66.425,66.425,66.4,66.4,36800000.0
2009-11-10 09:30:00,66.4,66.409,66.4,66.403,25600000.0
2009-11-10 09:31:00,66.404,66.412,66.404,66.404,12800000.0
2009-11-10 09:32:00,66.409,66.426,66.409,66.426,33000000.0
2009-11-10 09:33:00,66.428,66.445,66.428,66.445,30400000.0
2009-11-10 09:34:00,66.443,66.447,66.431,66.435,33600000.0
2009-11-10 09:35:00,66.436,66.456,66.436,66.452,52800000.0
2009-11-10 09:36:00,66.461,66.477,66.46,66.469,46400000.0
2009-11-10 09:37:00,66.456,66.481,66.456,66.481,33600000.0
2009-11-10 09:38:00,66.483,66.483,66.462,66.462,32000000.0
2009-11-10 09:39:00,66.467,66.483,66.467,66.479,43200000.0
2009-11-10 09:40:00,66.48,66.48,66.468,66.469,46400000.0
2009-11-10 09:41:00,66.461,66.476,66.461,66.474,30400000.0
2009-11-10 09:42:00,66.468,66.469,66.45,66.452,43600000.0
2009-11-10 09:43:00,66.435,66.44,66.419,66.431,56000000.0
2009-11-10 09:44:00,66.406,66.43,66.406,66.43,30400000.0
2009-11-10 09:45:00,66.438,66.456,66.438,66.456,19200000.0
2009-11-10 09:46:00,66.468,66.48,66.461,66.461,27200000.0
2009-11-10 09:47:00,66.467,66.473,66.466,66.472,11200000.0
2009-11-10 09:48:00,66.479,66.479,66.473,66.474,25600000.0
2009-11-10 09:49:00,66.47,66.47,66.461,66.463,35200000.0
2009-11-10 09:50:00,66.436,66.461,66.436,66.461,33600000.0
2009-11-10 09:51:00,66.461,66.461,66.448,66.448,84800000.0
2009-11-10 09:52:00,66.441,66.441,66.424,66.424,35600000.0
2009-11-10 09:53:00,66.423,66.428,66.417,66.419,30400000.0
2009-11-10 09:54:00,66.407,66.407,66.362,66.366,43200000.0
2009-11-10 09:55:00,66.359,66.37,66.357,66.37,33400000.0
2009-11-10 09:56:00,66.371,66.371,66.36,66.361,36800000.0
2009-11-10 09:57:00,66.366,66.373,66.366,66.373,24000000.0
2009-11-10 09:58:00,66.366,66.369,66.361,66.361,32000000.0
2009-11-10 09:59:00,66.36,66.371,66.356,66.37,51600000.0
2009-11-10 10:00:00,66.371,66.374,66.359,66.369,62400000.0
2009-11-10 10:01:00,66.371,66.371,66.362,66.366,58000000.0
2009-11-10 10:02:00,66.4,66.411,66.387,66.387,36800000.0
2009-11-10 10:03:00,66.376,66.381,66.374,66.377,44800000.0
2009-11-10 10:04:00,66.37,66.379,66.369,66.37,40000000.0
2009-11-10 10:05:00,66.351,66.352,66.339,66.342,38400000.0
2009-11-10 10:06:00,66.332,66.332,66.321,66.326,33600000.0
2009-11-10 10:07:00,66.32,66.322,66.309,66.31,43200000.0
2009-11-10 10:08:00,66.288,66.293,66.26,66.26,50000000.0
2009-11-10 10:09:00,66.235,66.236,66.217,66.217,53200000.0
2009-11-10 10:10:00,66.194,66.194,66.174,66.181,46400000.0
2009-11-10 10:11:00,66.193,66.199,66.187,66.199,57600000.0
2009-11-10 10:12:00,66.224,66.256,66.224,66.256,57600000.0
2009-11-10 10:13:00,66.26,66.275,66.254,66.275,41600000.0
2009-11-10 10:14:00,66.262,66.281,66.262,66.281,30400000.0
2009-11-10 10:15:00,66.279,66.281,66.268,66.281,30400000.0
2009-11-10 10:16:00,66.271,66.278,66.267,66.278,41600000.0
2009-11-10 10:17:00,66.273,66.279,66.268,66.275,44800000.0
2009-11-10 10:18:00,66.274,66.279,66.269,66.277,78800000.0
2009-11-10 10:19:00,66.264,66.273,66.263,66.273,75200000.0
2009-11-10 10:20:00,66.276,66.303,66.276,66.303,54400000.0
2009-11-10 10:21:00,66.314,66.326,66.311,66.326,35200000.0
2009-11-10 10:22:00,66.325,66.344,66.325,66.344,49600000.0
2009-11-10 10:23:00,66.338,66.347,66.328,66.328,33600000.0
2009-11-10 10:24:00,66.32,66.325,66.318,66.318,43200000.0
2009-11-10 10:25:00,66.313,66.324,66.313,66.321,64000000.0
2009-11-10 10:26:00,66.32,66.321,66.315,66.321,37200000.0
2009-11-10 10:27:00,66.316,66.319,66.307,66.313,52800000.0
2009-11-10 10:28:00,66.313,66.314,66.305,66.307,86800000.0
2009-11-10 10:29:00,66.296,66.304,66.291,66.297,46400000.0
2009-11-10 10:30:00,66.296,66.298,66.287,66.296,27200000.0
2009-11-10 10:31:00,66.289,66.298,66.288,66.294,32000000.0
2009-11-10 10:32:00,66.287,66.287,66.268,66.268,46400000.0
2009-11-10 10:33:00,66.259,66.259,66.246,66.246,35200000.0
2009-11-10 10:34:00,66.242,66.255,66.242,66.254,17600000.0
2009-11-10 10:35:00,66.238,66.239,66.218,66.218,19200000.0
2009-11-10 10:36:00,66.211,66.217,66.204,66.214,16000000.0
2009-11-10 10:37:00,66.213,66.222,66.212,66.219,19200000.0
2009-11-10 10:38:00,66.209,66.209,66.2,66.202,28800000.0
2009-11-10 10:39:00,66.211,66.211,66.202,66.207,8000000.0
2009-11-10 10:40:00,66.21,66.231,66.21,66.226,24000000.0
2009-11-10 10:41:00,66.237,66.244,66.23,66.244,57600000.0
2009-11-10 10:42:00,66.249,66.264,66.249,66.264,38400000.0
2009-11-10 10:43:00,66.255,66.264,66.255,66.264,25600000.0
2009-11-10 10:44:00,66.264,66.264,66.25,66.25,19200000.0
2009-11-10 10:45:00,66.261,66.27,66.261,66.27,22400000.0
2009-11-10 10:46:00,66.288,66.33,66.288,66.33,28800000.0
2009-11-10 10:47:00,66.34,66.357,66.331,66.357,25600000.0
2009-11-10 10:48:00,66.376,66.378,66.368,66.372,38400000.0
2009-11-10 10:49:00,66.381,66.386,66.38,66.381,25600000.0
2009-11-10 10:50:00,66.373,66.382,66.373,66.382,58600000.0
2009-11-10 10:51:00,66.396,66.407,66.396,66.403,68800000.0
2009-11-10 10:52:00,66.399,66.41,66.398,66.402,35200000.0
2009-11-10 10:53:00,66.388,66.389,66.372,66.372,59600000.0
2009-11-10 10:54:00,66.367,66.372,66.359,66.359,54400000.0
2009-11-10 10:55:00,66.366,66.384,66.366,66.384,41600000.0
2009-11-10 10:56:00,66.389,66.389,66.37,66.382,44800000.0
2009-11-10 10:57:00,66.375,66.384,66.365,66.365,33600000.0
2009-11-10 10:58:00,66.385,66.391,66.378,66.388,40000000.0
2009-11-10 10:59:00,66.397,66.397,66.385,66.391,49600000.0
2009-11-10 11:00:00,66.406,66.415,66.405,66.409,51200000.0
2009-11-10 11:01:00,66.393,66.406,66.387,66.395,52800000.0
2009-11-10 11:02:00,66.404,66.41,66.391,66.41,19200000.0
2009-11-10 11:03:00,66.404,66.419,66.404,66.417,36800000.0
2009-11-10 11:04:00,66.418,66.418,66.407,66.407,27200000.0
2009-11-10 11:05:00,66.398,66.407,66.379,66.401,11200000.0
2009-11-10 11:06:00,66.399,66.419,66.399,66.413,30400000.0
2009-11-10 11:07:00,66.415,66.419,66.407,66.407,46400000.0
2009-11-10 11:08:00,66.409,66.421,66.409,66.412,32400000.0
2009-11-10 11:09:00,66.418,66.432,66.418,66.427,75600000.0
2009-11-10 11:10:00,66.425,66.437,66.425,66.435,37200000.0
2009-11-10 11:11:00,66.456,66.465,66.453,66.463,52800000.0
2009-11-10 11:12:00,66.471,66.478,66.463,66.473,70400000.0
2009-11-10 11:13:00,66.474,66.484,66.474,66.477,67200000.0
2009-11-10 11:14:00,66.466,66.473,66.463,66.472,58000000.0
2009-11-10 11:15:00,66.49,66.534,66.49,66.534,35200000.0
2009-11-10 11:16:00,66.54,66.549,66.535,66.549,17600000.0
2009-11-10 11:17:00,66.56,66.58,66.56,66.58,54400000.0
2009-11-10 11:18:00,66.581,66.591,66.576,66.576,73600000.0
2009-11-10 11:19:00,66.583,66.585,66.532,66.532,56400000.0
2009-11-10 11:20:00,66.53,66.535,66.524,66.53,35200000.0
2009-11-10 11:21:00,66.53,66.531,66.521,66.53,40000000.0
2009-11-10 11:22:00,66.522,66.537,66.522,66.532,41600000.0
2009-11-10 11:23:00,66.529,66.53,66.521,66.524,51200000.0
2009-11-10 11:24:00,66.511,66.511,66.493,66.493,52800000.0
2009-11-10 11:25:00,66.492,66.501,66.482,66.489,34600000.0
2009-11-10 11:26:00,66.498,66.51,66.498,66.502,27200000.0
2009-11-10 11:27:00,66.504,66.517,66.49,66.517,25600000.0
2009-11-10 11:28:00,66.529,66.544,66.529,66.544,41600000.0
2009-11-10 11:29:00,66.553,66.557,66.548,66.552,43200000.0
2009-11-10 11:30:00,66.533,66.558,66.533,66.558,11200000.0
2009-11-10 11:31:00,66.571,66.571,66.559,66.559,27200000.0
2009-11-10 11:32:00,66.567,66.59,66.562,66.59,35200000.0
2009-11-10 11:33:00,66.606,66.619,66.606,66.619,17600000.0
2009-11-10 11:34:00,66.628,66.629,66.616,66.616,33600000.0
2009-11-10 11:35:00,66.604,66.611,66.604,66.607,22400000.0
2009-11-10 11:36:00,66.604,66.607,66.596,66.607,43200000.0
2009-11-10 11:37:00,66.586,66.592,66.581,66.584,41600000.0
2009-11-10 11:38:00,66.593,66.641,66.593,66.641,27200000.0
2009-11-10 11:39:00,66.646,66.65,66.632,66.632,45800000.0
2009-11-10 11:40:00,66.643,66.643,66.636,66.636,22800000.0
2009-11-10 11:41:00,66.632,66.635,66.617,66.617,38400000.0
2009-11-10 11:42:00,66.637,66.637,66.626,66.626,38400000.0
2009-11-10 11:43:00,66.627,66.627,66.615,66.625,67600000.0
2009-11-10 11:44:00,66.639,66.649,66.638,66.647,59200000.0
2009-11-10 11:45:00,66.656,66.657,66.65,66.652,49600000.0
2009-11-10 11:46:00,66.652,66.657,66.651,66.657,61200000.0
2009-11-10 11:47:00,66.656,66.656,66.644,66.65,56000000.0
2009-11-10 11:48:00,66.648,66.648,66.638,66.639,56000000.0
2009-11-10 11:49:00,66.633,66.634,66.627,66.634,41600000.0
2009-11-10 11:50:00,66.634,66.634,66.627,66.629,44800000.0
2009-11-10 11:51:00,66.624,66.628,66.618,66.618,44800000.0
2009-11-10 11:52:00,66.624,66.627,66.615,66.619,32000000.0
2009-11-10 11:53:00,66.621,66.632,66.621,66.632,35200000.0
2009-11-10 11:54:00,66.613,66.632,66.596,66.628,48400000.0
2009-11-10 11:55:00,66.632,66.636,66.629,66.63,44800000.0
2009-11-10 11:56:00,66.628,66.629,66.621,66.624,64000000.0
2009-11-10 11:57:00,66.619,66.622,66.611,66.622,22400000.0
2009-11-10 11:58:00,66.62,66.622,66.613,66.622,41600000.0
2009-11-10 11:59:00,66.636,66.642,66.633,66.633,51200000.0
2009-11-10 12:00:00,66.593,66.607,66.577,66.577,37200000.0
2009-11-10 12:01:00,66.556,66.563,66.518,66.518,19200000.0
2009-11-10 12:02:00,66.495,66.495,66.46,66.46,32400000.0
2009-11-10 12:03:00,66.447,66.454,66.439,66.454,51200000.0
2009-11-10 12:04:00,66.471,66.509,66.471,66.509,24000000.0
2009-11-10 12:05:00,66.522,66.556,66.522,66.556,28800000.0
2009-11-10 12:06:00,66.58,66.589,66.574,66.58,24000000.0
2009-11-10 12:07:00,66.579,66.584,66.578,66.584,20800000.0
2009-11-10 12:08:00,66.593,66.594,66.583,66.585,43200000.0
2009-11-10 12:09:00,66.584,66.592,66.582,66.586,25600000.0
2009-11-10 12:10:00,66.601,66.611,66.596,66.606,11200000.0
2009-11-10 12:11:00,66.611,66.628,66.609,66.623,27200000.0
2009-11-10 12:12:00,66.603,66.607,66.598,66.601,29800000.0
2009-11-10 12:13:00,66.623,66.694,66.623,66.694,14400000.0
2009-11-10 12:14:00,66.682,66.733,66.682,66.733,41600000.0
2009-11-10 12:15:00,66.715,66.722,66.694,66.694,27200000.0
2009-11-10 12:16:00,66.699,66.705,66.693,66.705,27200000.0
2009-11-10 12:17:00,66.712,66.732,66.712,66.732,43200000.0
2009-11-10 12:18:00,66.758,66.781,66.754,66.781,25600000.0
2009-11-10 12:19:00,66.763,66.763,66.735,66.735,35200000.0
2009-11-10 12:20:00,66.737,66.748,66.733,66.733,36800000.0
2009-11-10 12:21:00,66.732,66.742,66.732,66.736,59200000.0
2009-11-10 12:22:00,66.754,66.777,66.754,66.771,30400000.0
2009-11-10 12:23:00,66.765,66.765,66.751,66.753,32000000.0
2009-11-10 12:24:00,66.754,66.754,66.729,66.729,33600000.0
2009-11-10 12:25:00,66.72,66.726,66.696,66.696,22400000.0
2009-11-10 12:26:00,66.692,66.708,66.692,66.708,30400000.0
2009-11-10 12:27:00,66.721,66.729,66.721,66.729,29800000.0
2009-11-10 12:28:00,66.72,66.722,66.715,66.715,60800000.0
2009-11-10 12:29:00,66.721,66.721,66.626,66.627,114600000.0
2009-11-10 12:30:00,66.655,66.777,66.655,66.741,46400000.0
2009-11-10 12:31:00,66.731,66.749,66.731,66.734,70400000.0
2009-11-10 12:32:00,66.734,66.765,66.734,66.765,28800000.0
2009-11-10 12:33:00,66.77,66.773,66.766,66.773,40000000.0
2009-11-10 12:34:00,66.79,66.815,66.79,66.814,27200000.0
2009-11-10 12:35:00,66.84,66.872,66.84,66.842,25600000.0
2009-11-10 12:36:00,66.852,66.868,66.848,66.868,48000000.0
2009-11-10 12:37:00,66.867,66.877,66.867,66.873,8000000.0
2009-11-10 12:38:00,66.866,66.866,66.845,66.845,9600000.0
2009-11-10 12:39:00,66.848,66.848,66.837,66.841,24000000.0
2009-11-10 12:40:00,66.842,66.85,66.842,66.849,16000000.0
2009-11-10 12:41:00,66.855,66.874,66.855,66.865,22400000.0
2009-11-10 12:42:00,66.871,66.889,66.871,66.888,22400000.0
2009-11-10 12:43:00,66.887,66.891,66.88,66.891,36200000.0
2009-11-10 12:44:00,66.901,66.925,66.901,66.925,22400000.0
2009-11-10 12:45:00,66.927,66.927,66.914,66.914,35200000.0
2009-11-10 12:46:00,66.914,66.94,66.914,66.94,44800000.0
2009-11-10 12:47:00,66.943,66.947,66.938,66.938,29800000.0
2009-11-10 12:48:00,66.94,66.941,66.933,66.941,32000000.0
2009-11-10 12:49:00,66.965,66.969,66.958,66.958,40000000.0
2009-11-10 12:50:00,66.962,66.97,66.956,66.967,29600000.0
2009-11-10 12:51:00,66.961,66.961,66.94,66.941,22400000.0
2009-11-10 12:52:00,66.923,66.923,66.912,66.922,25600000.0
2009-11-10 12:53:00,66.913,66.918,66.903,66.918,17600000.0
2009-11-10 12:54:00,66.912,66.922,66.905,66.908,25600000.0
2009-11-10 12:55:00,66.904,66.928,66.9,66.928,24000000.0
2009-11-10 12:56:00,66.933,66.934,66.931,66.931,12800000.0
2009-11-10 12:57:00,66.924,66.941,66.924,66.941,27200000.0
2009-11-10 12:58:00,66.933,66.939,66.931,66.937,19200000.0
2009-11-10 12:59:00,66.945,66.945,66.898,66.898,14400000.0
2009-11-10 13:00:00,66.888,66.888,66.882,66.886,9600000.0
2009-11-10 13:01:00,66.887,66.887,66.868,66.871,17600000.0
2009-11-10 13:02:00,66.862,66.866,66.861,66.861,9600000.0
2009-11-10 13:03:00,66.851,66.86,66.839,66.853,11200000.0
2009-11-10 13:04:00,66.875,66.878,66.869,66.878,16000000.0
2009-11-10 13:05:00,66.865,66.865,66.854,66.854,12800000.0
2009-11-10 13:06:00,66.859,66.859,66.84,66.84,17600000.0
2009-11-10 13:07:00,66.841,66.845,66.839,66.845,12800000.0
2009-11-10 13:08:00,66.849,66.864,66.849,66.855,32000000.0
2009-11-10 13:09:00,66.866,66.888,66.862,66.888,28800000.0
2009-11-10 13:10:00,66.873,66.873,66.853,66.861,32000000.0
2009-11-10 13:11:00,66.87,66.887,66.87,66.887,19200000.0
2009-11-10 13:12:00,66.894,66.894,66.868,66.868,9600000.0
2009-11-10 13:13:00,66.862,66.868,66.862,66.864,11200000.0
2009-11-10 13:14:00,66.864,66.864,66.853,66.853,8000000.0
2009-11-10 13:15:00,66.868,66.873,66.868,66.873,15400000.0
2009-11-10 13:16:00,66.885,66.897,66.885,66.897,25600000.0
2009-11-10 13:17:00,66.901,66.909,66.901,66.903,17600000.0
2009-11-10 13:18:00,66.91,66.91,66.89,66.89,56000000.0
2009-11-10 13:19:00,66.867,66.876,66.867,66.876,32400000.0
2009-11-10 13:20:00,66.878,66.881,66.871,66.871,38400000.0
2009-11-10 13:21:00,66.863,66.863,66.855,66.856,56000000.0
2009-11-10 13:22:00,66.852,66.852,66.842,66.842,35200000.0
2009-11-10 13:23:00,66.847,66.847,66.841,66.846,14400000.0
2009-11-10 13:24:00,66.853,66.859,66.845,66.845,14400000.0
2009-11-10 13:25:00,66.846,66.846,66.826,66.826,33600000.0
2009-11-10 13:26:00,66.827,66.827,66.814,66.814,24000000.0
2009-11-10 13:27:00,66.817,66.83,66.813,66.813,40000000.0
2009-11-10 13:28:00,66.807,66.82,66.807,66.819,20800000.0
2009-11-10 13:29:00,66.816,66.816,66.794,66.797,22400000.0
2009-11-10 13:30:00,66.808,66.809,66.801,66.803,36800000.0
2009-11-10 13:31:00,66.817,66.841,66.816,66.841,37200000.0
2009-11-10 13:32:00,66.863,66.873,66.858,66.868,17600000.0
2009-11-10 13:33:00,66.882,66.893,66.882,66.886,12800000.0
2009-11-10 13:34:00,66.887,66.907,66.886,66.89,54200000.0
2009-11-10 13:35:00,66.882,66.882,66.869,66.871,12800000.0
2009-11-10 13:36:00,66.886,66.896,66.885,66.887,48400000.0
2009-11-10 13:37:00,66.883,66.892,66.88,66.88,24000000.0
2009-11-10 13:38:00,66.859,66.859,66.821,66.835,28800000.0
2009-11-10 13:39:00,66.847,66.851,66.838,66.839,25600000.0
2009-11-10 13:40:00,66.834,66.848,66.834,66.848,9600000.0
2009-11-10 13:41:00,66.849,66.863,66.849,66.862,16000000.0
2009-11-10 13:42:00,66.859,66.859,66.843,66.843,22400000.0
2009-11-10 13:43:00,66.841,66.85,66.839,66.839,25600000.0
2009-11-10 13:44:00,66.831,66.852,66.831,66.852,28800000.0
2009-11-10 13:45:00,66.858,66.858,66.854,66.854,12800000.0
2009-11-10 13:46:00,66.841,66.841,66.831,66.835,19200000.0
2009-11-10 13:47:00,66.828,66.832,66.821,66.822,27200000.0
2009-11-10 13:48:00,66.825,66.839,66.825,66.839,22400000.0
2009-11-10 13:49:00,66.827,66.83,66.794,66.794,33600000.0
2009-11-10 13:50:00,66.769,66.769,66.754,66.766,33600000.0
2009-11-10 13:51:00,66.763,66.773,66.761,66.761,30400000.0
2009-11-10 13:52:00,66.757,66.771,66.756,66.762,39400000.0
2009-11-10 13:53:00,66.737,66.737,66.709,66.731,36800000.0
2009-11-10 13:54:00,66.722,66.723,66.719,66.719,24400000.0
2009-11-10 13:55:00,66.715,66.715,66.709,66.715,11200000.0
2009-11-10 13:56:00,66.716,66.73,66.716,66.73,14400000.0
2009-11-10 13:57:00,66.722,66.722,66.709,66.709,14800000.0
2009-11-10 13:58:00,66.693,66.693,66.663,66.667,32000000.0
2009-11-10 13:59:00,66.662,66.663,66.652,66.652,48400000.0
2009-11-10 14:00:00,66.648,66.659,66.648,66.659,32000000.0
2009-11-10 14:01:00,66.665,66.682,66.665,66.682,14400000.0
2009-11-10 14:02:00,66.693,66.693,66.68,66.683,28800000.0
2009-11-10 14:03:00,66.688,66.688,66.676,66.679,14400000.0
2009-11-10 14:04:00,66.677,66.707,66.677,66.707,14400000.0
2009-11-10 14:05:00,66.72,66.741,66.72,66.741,25600000.0
2009-11-10 14:06:00,66.738,66.744,66.738,66.744,17600000.0
2009-11-10 14:07:00,66.737,66.757,66.73,66.75,38400000.0
2009-11-10 14:08:00,66.754,66.754,66.747,66.748,24000000.0
2009-11-10 14:09:00,66.728,66.741,66.71,66.74,12800000.0
2009-11-10 14:10:00,66.745,66.751,66.745,66.751,17600000.0
2009-11-10 14:11:00,66.751,66.761,66.751,66.751,12800000.0
2009-11-10 14:12:00,66.747,66.747,66.735,66.735,12800000.0
2009-11-10 14:13:00,66.722,66.725,66.716,66.725,24000000.0
2009-11-10 14:14:00,66.704,66.709,66.697,66.699,20800000.0
2009-11-10 14:15:00,66.705,66.716,66.705,66.71,33600000.0
2009-11-10 14:16:00,66.73,66.73,66.717,66.723,27200000.0
2009-11-10 14:17:00,66.723,66.729,66.72,66.72,11200000.0
2009-11-10 14:18:00,66.743,66.753,66.743,66.752,16000000.0
2009-11-10 14:19:00,66.743,66.743,66.726,66.728,40000000.0
2009-11-10 14:20:00,66.736,66.736,66.725,66.731,16000000.0
2009-11-10 14:21:00,66.714,66.736,66.695,66.695,33600000.0
2009-11-10 14:22:00,66.734,66.742,66.734,66.735,14400000.0
2009-11-10 14:23:00,66.729,66.738,66.729,66.733,17600000.0
2009-11-10 14:24:00,66.731,66.731,66.717,66.728,36800000.0
2009-11-10 14:25:00,66.711,66.712,66.704,66.704,12800000.0
2009-11-10 14:26:00,66.706,66.71,66.703,66.703,19200000.0
2009-11-10 14:27:00,66.701,66.718,66.701,66.718,11200000.0
2009-11-10 14:28:00,66.721,66.723,66.719,66.719,8000000.0
2009-11-10 14:29:00,66.72,66.735,66.72,66.735,8000000.0
2009-11-10 14:30:00,66.731,66.731,66.633,66.633,10600000.0
2009-11-10 14:31:00,66.741,66.741,66.645,66.735,16000000.0
2009-11-10 14:32:00,66.699,66.723,66.699,66.722,9600000.0
2009-11-10 14:33:00,66.731,66.731,66.711,66.711,9600000.0
2009-11-10 14:34:00,66.712,66.737,66.712,66.731,17600000.0
2009-11-10 14:35:00,66.721,66.722,66.714,66.722,11200000.0
2009-11-10 14:36:00,66.707,66.709,66.705,66.709,8000000.0
2009-11-10 14:37:00,66.714,66.715,66.7,66.7,12800000.0
2009-11-10 14:38:00,66.707,66.713,66.699,66.713,11200000.0
2009-11-10 14:39:00,66.717,66.721,66.706,66.71,8000000.0
2009-11-10 14:40:00,66.704,66.709,66.69,66.701,16000000.0
2009-11-10 14:41:00,66.718,66.724,66.708,66.719,9600000.0
2009-11-10 14:42:00,66.717,66.718,66.711,66.711,12800000.0
2009-11-10 14:43:00,66.706,66.706,66.69,66.69,8000000.0
2009-11-10 14:44:00,66.708,66.711,66.701,66.703,8000000.0
2009-11-10 14:45:00,66.711,66.723,66.711,66.715,8000000.0
2009-11-10 14:46:00,66.701,66.707,66.7,66.707,17600000.0
2009-11-10 14:47:00,66.711,66.715,66.708,66.711,12800000.0
2009-11-10 14:48:00,66.679,66.68,66.673,66.678,11200000.0
2009-11-10 14:49:00,66.68,66.684,66.67,66.674,9600000.0
2009-11-10 14:50:00,66.673,66.675,66.651,66.66,17600000.0
2009-11-10 14:51:00,66.665,66.665,66.663,66.665,8000000.0
2009-11-10 14:52:00,66.65,66.65,66.633,66.633,14800000.0
2009-11-10 14:53:00,66.608,66.608,66.596,66.603,8000000.0
2009-11-10 14:54:00,66.593,66.61,66.591,66.598,12800000.0
2009-11-10 14:55:00,66.562,66.562,66.538,66.538,16000000.0
2009-11-10 14:56:00,66.537,66.537,66.515,66.521,8000000.0
2009-11-10 14:57:00,66.503,66.518,66.503,66.518,12800000.0
2009-11-10 14:58:00,66.513,66.522,66.501,66.501,14400000.0
2009-11-10 14:59:00,66.501,66.501,66.477,66.477,8000000.0
2009-11-10 15:00:00,66.47,66.479,66.458,66.477,16000000.0
2009-11-10 15:01:00,66.493,66.508,66.493,66.507,9600000.0
2009-11-10 15:02:00,66.521,66.521,66.509,66.509,7800000.0
2009-11-10 15:03:00,66.507,66.514,66.506,66.514,9600000.0
2009-11-10 15:04:00,66.523,66.529,66.513,66.513,16000000.0
2009-11-10 15:05:00,66.513,66.513,66.495,66.497,12800000.0
2009-11-10 15:06:00,66.501,66.514,66.486,66.486,11200000.0
2009-11-10 15:07:00,66.472,66.482,66.468,66.482,11200000.0
2009-11-10 15:08:00,66.48,66.493,66.48,66.488,11200000.0
2009-11-10 15:09:00,66.505,66.541,66.505,66.541,14400000.0
2009-11-10 15:10:00,66.543,66.549,66.539,66.548,9600000.0
2009-11-10 15:11:00,66.523,66.523,66.503,66.515,11200000.0
2009-11-10 15:12:00,66.491,66.505,66.486,66.486,9600000.0
2009-11-10 15:13:00,66.485,66.499,66.484,66.495,12800000.0
2009-11-10 15:14:00,66.485,66.485,66.474,66.483,8000000.0
2009-11-10 15:15:00,66.502,66.519,66.502,66.515,8000000.0
2009-11-10 15:16:00,66.507,66.507,66.489,66.496,12800000.0
2009-11-10 15:17:00,66.493,66.5,66.491,66.499,14400000.0
2009-11-10 15:18:00,66.509,66.51,66.502,66.502,12800000.0
2009-11-10 15:19:00,66.492,66.505,66.483,66.504,16000000.0
2009-11-10 15:20:00,66.53,66.531,66.524,66.526,16000000.0
2009-11-10 15:21:00,66.527,66.528,66.432,66.516,17600000.0
2009-11-10 15:22:00,66.511,66.527,66.508,66.511,11200000.0
2009-11-10 15:23:00,66.521,66.542,66.521,66.542,11600000.0
2009-11-10 15:24:00,66.551,66.559,66.551,66.555,11200000.0
2009-11-10 15:25:00,66.548,66.554,66.546,66.552,8000000.0
2009-11-10 15:26:00,66.556,66.569,66.556,66.566,8000000.0
2009-11-10 15:27:00,66.558,66.593,66.558,66.593,12800000.0
2009-11-10 15:28:00,66.603,66.603,66.586,66.598,11200000.0
2009-11-10 15:29:00,66.597,66.604,66.597,66.598,9600000.0
2009-11-10 15:30:00,66.586,66.588,66.569,66.585,17600000.0
2009-11-10 15:31:00,66.591,66.591,66.571,66.571,12800000.0
2009-11-10 15:32:00,66.57,66.593,66.566,66.593,11200000.0
2009-11-10 15:33:00,66.59,66.596,66.563,66.567,11200000.0
2009-11-10 15:34:00,66.577,66.577,66.565,66.576,12800000.0
2009-11-10 15:35:00,66.581,66.593,66.581,66.588,12800000.0
2009-11-10 15:36:00,66.591,66.602,66.591,66.601,14400000.0
2009-11-10 15:37:00,66.602,66.608,66.6,66.602,16000000.0
2009-11-10 15:38:00,66.611,66.616,66.599,66.615,16400000.0
2009-11-10 15:39:00,66.61,66.632,66.61,66.632,8000000.0
2009-11-10 15:40:00,66.646,66.646,66.627,66.642,12800000.0
2009-11-10 15:41:00,66.64,66.64,66.625,66.625,10000000.0
2009-11-10 15:42:00,66.615,66.621,66.615,66.615,8000000.0
2009-11-10 15:43:00,66.605,66.622,66.603,66.603,12800000.0
2009-11-10 15:44:00,66.603,66.603,66.587,66.587,16000000.0
2009-11-10 15:45:00,66.584,66.596,66.584,66.596,8000000.0
2009-11-10 15:46:00,66.594,66.594,66.581,66.586,11200000.0
2009-11-10 15:47:00,66.59,66.59,66.58,66.582,11200000.0
2009-11-10 15:48:00,66.562,66.563,66.538,66.542,12800000.0
2009-11-10 15:49:00,66.538,66.544,66.513,66.513,11200000.0
2009-11-10 15:50:00,66.501,66.501,66.479,66.479,14400000.0
2009-11-10 15:51:00,66.48,66.484,66.469,66.469,11200000.0
2009-11-10 15:52:00,66.476,66.478,66.464,66.464,11200000.0
2009-11-10 15:53:00,66.464,66.482,66.463,66.48,12800000.0
2009-11-10 15:54:00,66.466,66.479,66.454,66.47,14400000.0
2009-11-10 15:55:00,66.474,66.476,66.462,66.476,17600000.0
2009-11-10 15:56:00,66.474,66.474,66.469,66.47,8000000.0
2009-11-10 15:57:00,66.465,66.5,66.465,66.5,12800000.0
2009-11-10 15:58:00,66.502,66.513,66.5,66.5,11200000.0
2009-11-10 15:59:00,66.489,66.504,66.489,66.504,11200000.0
2009-11-10 16:00:00,66.504,66.508,66.494,66.494,11200000.0
2009-11-10 16:01:00,66.51,66.537,66.51,66.537,11200000.0
2009-11-10 16:02:00,66.546,66.552,66.539,66.539,17600000.0
2009-11-10 16:03:00,66.535,66.538,66.527,66.527,12800000.0
2009-11-10 16:04:00,66.522,66.522,66.509,66.509,8000000.0
2009-11-10 16:05:00,66.515,66.515,66.496,66.497,9600000.0
2009-11-10 16:06:00,66.5,66.506,66.488,66.506,16000000.0
2009-11-10 16:07:00,66.503,66.506,66.496,66.504,11200000.0
2009-11-10 16:08:00,66.494,66.495,66.485,66.486,11200000.0
2009-11-10 16:09:00,66.48,66.48,66.438,66.438,17600000.0
2009-11-10 16:10:00,66.423,66.474,66.423,66.474,9600000.0
2009-11-10 16:11:00,66.469,66.469,66.439,66.452,11200000.0
2009-11-10 16:12:00,66.437,66.446,66.427,66.431,9600000.0
2009-11-10 16:13:00,66.467,66.485,66.467,66.479,11200000.0
2009-11-10 16:14:00,66.491,66.499,66.491,66.491,11200000.0
2009-11-10 16:15:00,66.484,66.491,66.484,66.488,9600000.0
2009-11-10 16:16:00,66.501,66.519,66.496,66.519,11200000.0
2009-11-10 16:17:00,66.524,66.526,66.511,66.523,17600000.0
2009-11-10 16:18:00,66.52,66.52,66.498,66.498,12800000.0
2009-11-10 16:19:00,66.499,66.499,66.486,66.486,11200000.0
2009-11-10 16:20:00,66.479,66.483,66.462,66.483,11200000.0
2009-11-10 16:21:00,66.486,66.489,66.48,66.483,11200000.0
2009-11-10 16:22:00,66.483,66.495,66.483,66.489,9600000.0
2009-11-10 16:23:00,66.512,66.512,66.504,66.508,12800000.0
2009-11-10 16:24:00,66.503,66.508,66.497,66.497,11200000.0
2009-11-10 16:25:00,66.502,66.521,66.502,66.515,12800000.0
2009-11-10 16:26:00,66.506,66.514,66.501,66.503,12800000.0
2009-11-10 16:27:00,66.49,66.49,66.476,66.477,17600000.0
2009-11-10 16:28:00,66.472,66.489,66.472,66.488,11200000.0
2009-11-10 16:29:00,66.482,66.52,66.482,66.52,14400000.0
2009-11-10 16:30:00,66.522,66.524,66.511,66.511,14400000.0
2009-11-10 16:31:00,66.517,66.542,66.517,66.542,14400000.0
2009-11-10 16:32:00,66.54,66.549,66.535,66.549,8000000.0
2009-11-10 16:33:00,66.568,66.596,66.568,66.596,9600000.0
2009-11-10 16:34:00,66.608,66.628,66.607,66.618,17600000.0
2009-11-10 16:35:00,66.625,66.639,66.617,66.633,12800000.0
2009-11-10 16:36:00,66.61,66.623,66.61,66.622,11200000.0
2009-11-10 16:37:00,66.613,66.625,66.613,66.616,12800000.0
2009-11-10 16:38:00,66.611,66.611,66.591,66.605,14400000.0
2009-11-10 16:39:00,66.601,66.613,66.601,66.609,13200000.0
2009-11-10 16:40:00,66.615,66.62,66.611,66.616,17600000.0
2009-11-10 16:41:00,66.614,66.614,66.596,66.596,12800000.0
2009-11-10 16:42:00,66.593,66.625,66.592,66.625,11200000.0
2009-11-10 16:43:00,66.638,66.648,66.636,66.648,12800000.0
2009-11-10 16:44:00,66.683,66.704,66.678,66.678,11200000.0
2009-11-10 16:45:00,66.693,66.704,66.684,66.684,11200000.0
2009-11-10 16:46:00,66.665,66.675,66.652,66.668,14400000.0
2009-11-10 16:47:00,66.665,66.685,66.653,66.664,17600000.0
2009-11-10 16:48:00,66.661,66.676,66.661,66.676,10600000.0
2009-11-10 16:49:00,66.68,66.688,66.675,66.677,11200000.0
2009-11-10 16:50:00,66.698,66.713,66.697,66.713,17600000.0
2009-11-10 16:51:00,66.72,66.729,66.668,66.668,10600000.0
2009-11-10 16:52:00,66.732,66.738,66.725,66.738,11200000.0
2009-11-10 16:53:00,66.744,66.744,66.733,66.734,8000000.0
2009-11-10 16:54:00,66.74,66.754,66.74,66.754,10000000.0
2009-11-10 16:55:00,66.746,66.757,66.746,66.753,14400000.0
2009-11-10 16:56:00,66.75,66.754,66.726,66.726,12800000.0
2009-11-10 16:57:00,66.747,66.763,66.743,66.743,16000000.0
2009-11-10 16:58:00,66.737,66.737,66.69,66.69,12800000.0
2009-11-10 16:59:00,66.684,66.685,66.674,66.674,12800000.0
2009-11-10 17:00:00,66.653,66.659,66.649,66.65,11200000.0
2009-11-10 17:01:00,66.637,66.642,66.547,66.64,12800000.0
2009-11-10 17:02:00,66.645,66.66,66.645,66.66,16000000.0
2009-11-10 17:03:00,66.666,66.666,66.654,66.654,8000000.0
2009-11-10 17:04:00,66.646,66.646,66.63,66.637,11600000.0
2009-11-10 17:05:00,66.641,66.65,66.639,66.639,17600000.0
2009-11-10 17:06:00,66.635,66.635,66.611,66.634,11200000.0
2009-11-10 17:07:00,66.639,66.685,66.639,66.685,11200000.0
2009-11-10 17:08:00,66.685,66.685,66.659,66.668,17600000.0
2009-11-10 17:09:00,66.694,66.699,66.688,66.699,8000000.0
2009-11-10 17:10:00,66.7,66.732,66.7,66.732,11200000.0
2009-11-10 17:11:00,66.734,66.751,66.721,66.751,12800000.0
2009-11-10 17:12:00,66.736,66.738,66.707,66.728,12600000.0
2009-11-10 17:13:00,66.718,66.718,66.711,66.716,12800000.0
2009-11-10 17:14:00,66.722,66.722,66.709,66.709,8400000.0
2009-11-10 17:15:00,66.703,66.721,66.703,66.718,12800000.0
2009-11-10 17:16:00,66.691,66.697,66.686,66.687,11200000.0
2009-11-10 17:17:00,66.701,66.704,66.675,66.704,11200000.0
2009-11-10 17:18:00,66.721,66.721,66.711,66.714,9600000.0
2009-11-10 17:19:00,66.714,66.733,66.714,66.727,8000000.0
2009-11-10 17:20:00,66.734,66.736,66.724,66.727,11200000.0
2009-11-10 17:21:00,66.719,66.76,66.719,66.758,8000000.0
2009-11-10 17:22:00,66.765,66.769,66.677,66.769,11200000.0
2009-11-10 17:23:00,66.773,66.773,66.761,66.761,8000000.0
2009-11-10 17:24:00,66.752,66.765,66.752,66.762,11200000.0
2009-11-10 17:25:00,66.769,66.779,66.769,66.776,11600000.0
2009-11-10 17:26:00,66.765,66.769,66.764,66.764,11200000.0
2009-11-10 17:27:00,66.761,66.761,66.747,66.747,17600000.0
2009-11-10 17:28:00,66.766,66.796,66.764,66.796,12800000.0
2009-11-10 17:29:00,66.8,66.808,66.781,66.781,12800000.0
2009-11-10 17:30:00,66.801,66.803,66.795,66.795,11200000.0
2009-11-10 17:31:00,66.796,66.796,66.778,66.778,9600000.0
2009-11-10 17:32:00,66.769,66.769,66.746,66.746,11200000.0
2009-11-10 17:33:00,66.733,66.738,66.733,66.736,12800000.0
2009-11-10 17:34:00,66.741,66.751,66.737,66.751,11200000.0
2009-11-10 17:35:00,66.744,66.744,66.697,66.697,12800000.0
2009-11-10 17:36:00,66.705,66.713,66.7,66.712,11200000.0
2009-11-10 17:37:00,66.715,66.715,66.689,66.689,9600000.0
2009-11-10 17:38:00,66.686,66.686,66.65,66.65,8000000.0
2009-11-10 17:39:00,66.641,66.654,66.641,66.641,17600000.0
2009-11-10 17:40:00,66.657,66.667,66.657,66.667,11200000.0
2009-11-10 17:41:00,66.648,66.648,66.582,66.596,11200000.0
2009-11-10 17:42:00,66.569,66.593,66.569,66.588,11200000.0
2009-11-10 17:43:00,66.584,66.584,66.559,66.559,8000000.0
2009-11-10 17:44:00,66.55,66.553,66.546,66.55,12800000.0
2009-11-10 17:45:00,66.555,66.557,66.545,66.546,11200000.0
2009-11-10 17:46:00,66.541,66.551,66.54,66.55,12800000.0
2009-11-10 17:47:00,66.557,66.559,66.545,66.549,12800000.0
2009-11-10 17:48:00,66.557,66.563,66.546,66.551,11200000.0
2009-11-10 17:49:00,66.545,66.545,66.529,66.54,11200000.0
2009-11-10 17:50:00,66.518,66.525,66.504,66.504,12800000.0
2009-11-10 17:51:00,66.498,66.498,66.476,66.476,11200000.0
2009-11-10 17:52:00,66.475,66.486,66.466,66.482,12800000.0
2009-11-10 17:53:00,66.483,66.483,66.466,66.478,17600000.0
2009-11-10 17:54:00,66.483,66.483,66.458,66.458,8000000.0
2009-11-10 17:55:00,66.471,66.488,66.471,66.476,12800000.0
2009-11-10 17:56:00,66.478,66.499,66.478,66.489,11200000.0
2009-11-10 17:57:00,66.495,66.498,66.489,66.489,9600000.0
2009-11-10 17:58:00,66.468,66.468,66.456,66.456,12800000.0
2009-11-10 17:59:00,66.441,66.454,66.436,66.454,11200000.0
2009-11-10 18:00:00,66.464,66.464,66.457,66.458,17600000.0
2009-11-10 18:01:00,66.457,66.457,66.364,66.364,9600000.0
2009-11-10 18:02:00,66.445,66.462,66.445,66.457,12800000.0
2009-11-10 18:03:00,66.473,66.483,66.473,66.483,12800000.0
2009-11-10 18:04:00,66.483,66.498,66.483,66.498,11200000.0
2009-11-10 18:05:00,66.505,66.505,66.478,66.481,17600000.0
2009-11-10 18:06:00,66.447,66.447,66.402,66.402,12800000.0
2009-11-10 18:07:00,66.403,66.405,66.389,66.398,11200000.0
2009-11-10 18:08:00,66.414,66.44,66.409,66.409,16000000.0
2009-11-10 18:09:00,66.389,66.427,66.389,66.427,8000000.0
2009-11-10 18:10:00,66.459,66.474,66.459,66.472,12800000.0
2009-11-10 18:11:00,66.47,66.472,66.454,66.457,11200000.0
2009-11-10 18:12:00,66.452,66.459,66.451,66.454,17600000.0
2009-11-10 18:13:00,66.42,66.426,66.374,66.374,11200000.0
2009-11-10 18:14:00,66.353,66.363,66.351,66.358,12800000.0
2009-11-10 18:15:00,66.351,66.388,66.351,66.381,8000000.0
2009-11-10 18:16:00,66.393,66.402,66.393,66.402,12800000.0
2009-11-10 18:17:00,66.39,66.39,66.375,66.39,10600000.0
2009-11-10 18:18:00,66.41,66.414,66.406,66.407,11200000.0
2009-11-10 18:19:00,66.403,66.413,66.396,66.41,12800000.0
2009-11-10 18:20:00,66.427,66.436,66.427,66.432,12800000.0
2009-11-10 18:21:00,66.438,66.438,66.421,66.437,11200000.0
2009-11-10 18:22:00,66.46,66.49,66.424,66.424,8000000.0
2009-11-10 18:23:00,66.47,66.47,66.455,66.464,16000000.0
2009-11-10 18:24:00,66.468,66.468,66.443,66.446,12800000.0
2009-11-10 18:25:00,66.46,66.478,66.46,66.465,11200000.0
2009-11-10 18:26:00,66.477,66.477,66.456,66.456,12800000.0
2009-11-10 18:27:00,66.448,66.46,66.437,66.44,14400000.0
2009-11-10 18:28:00,66.456,66.466,66.454,66.454,10000000.0
2009-11-10 18:29:00,66.447,66.457,66.442,66.457,12800000.0
2009-11-10 18:30:00,66.475,66.48,66.464,66.467,11200000.0
2009-11-10 18:31:00,66.448,66.448,66.427,66.427,12800000.0
2009-11-10 18:32:00,66.423,66.423,66.393,66.393,11200000.0
2009-11-10 18:33:00,66.394,66.399,66.376,66.376,11200000.0
2009-11-10 18:34:00,66.375,66.38,66.37,66.375,17600000.0
2009-11-10 18:35:00,66.386,66.389,66.375,66.383,12800000.0
2009-11-10 18:36:00,66.385,66.386,66.373,66.376,12800000.0
2009-11-10 18:37:00,66.382,66.41,66.382,66.41,17600000.0
2009-11-10 18:38:00,66.441,66.479,66.441,66.47,11200000.0
2009-11-10 18:39:00,66.47,66.49,66.46,66.49,16000000.0
2009-11-10 18:40:00,66.518,66.551,66.518,66.551,12800000.0
2009-11-10 18:41:00,66.551,66.551,66.52,66.52,14400000.0
2009-11-10 18:42:00,66.509,66.519,66.509,66.519,11200000.0
2009-11-10 18:43:00,66.531,66.537,66.531,66.533,12800000.0
2009-11-10 18:44:00,66.532,66.533,66.518,66.528,11200000.0
2009-11-10 18:45:00,66.535,66.539,66.529,66.532,11200000.0
2009-11-10 18:46:00,66.539,66.564,66.539,66.564,9600000.0
2009-11-10 18:47:00,66.569,66.589,66.56,66.56,12800000.0
2009-11-10 18:48:00,66.591,66.601,66.588,66.588,12800000.0
2009-11-10 18:49:00,66.579,66.581,66.575,66.576,12800000.0
2009-11-10 18:50:00,66.564,66.564,66.543,66.562,9600000.0
2009-11-10 18:51:00,66.561,66.585,66.561,66.58,12800000.0
2009-11-10 18:52:00,66.584,66.589,66.572,66.572,9600000.0
2009-11-10 18:53:00,66.566,66.575,66.554,66.575,12800000.0
2009-11-10 18:54:00,66.576,66.59,66.576,66.59,11200000.0
2009-11-10 18:55:00,66.575,66.58,66.57,66.575,11200000.0
2009-11-10 18:56:00,66.584,66.604,66.581,66.594,16000000.0
2009-11-10 18:57:00,66.59,66.59,66.566,66.57,11200000.0
2009-11-10 18:58:00,66.562,66.562,66.55,66.554,11200000.0
2009-11-10 18:59:00,66.537,66.537,66.522,66.522,17600000.0
2009-11-10 19:00:00,66.526,66.526,66.522,66.522,8000000.0
2009-11-10 19:01:00,66.507,66.507,66.455,66.455,12800000.0
2009-11-10 19:02:00,66.443,66.443,66.408,66.408,11200000.0
2009-11-10 19:03:00,66.418,66.418,66.404,66.404,12800000.0
2009-11-10 19:04:00,66.399,66.412,66.399,66.408,9600000.0
2009-11-10 19:05:00,66.409,66.417,66.409,66.414,14400000.0
2009-11-10 19:06:00,66.415,66.415,66.4,66.401,16000000.0
2009-11-10 19:07:00,66.402,66.415,66.401,66.415,9600000.0
2009-11-10 19:08:00,66.402,66.408,66.38,66.38,17600000.0
2009-11-10 19:09:00,66.396,66.411,66.392,66.411,12800000.0
2009-11-10 19:10:00,66.422,66.422,66.408,66.415,17600000.0
2009-11-10 19:11:00,66.406,66.406,66.389,66.392,12800000.0
2009-11-10 19:12:00,66.389,66.402,66.389,66.402,11200000.0
2009-11-10 19:13:00,66.407,66.41,66.385,66.385,11200000.0
2009-11-10 19:14:00,66.402,66.419,66.402,66.407,9600000.0
2009-11-10 19:15:00,66.412,66.421,66.412,66.419,12800000.0
2009-11-10 19:16:00,66.419,66.447,66.419,66.447,12800000.0
2009-11-10 19:17:00,66.459,66.464,66.455,66.464,12800000.0
2009-11-10 19:18:00,66.464,66.472,66.463,66.464,17600000.0
2009-11-10 19:19:00,66.449,66.462,66.435,66.45,16000000.0
2009-11-10 19:20:00,66.44,66.456,66.44,66.444,14400000.0
2009-11-10 19:21:00,66.455,66.455,66.433,66.445,16000000.0
2009-11-10 19:22:00,66.434,66.436,66.428,66.431,9600000.0
2009-11-10 19:23:00,66.408,66.408,66.388,66.402,9600000.0
2009-11-10 19:24:00,66.374,66.38,66.36,66.37,17600000.0
2009-11-10 19:25:00,66.369,66.369,66.358,66.358,9600000.0
2009-11-10 19:26:00,66.358,66.358,66.35,66.354,11200000.0
2009-11-10 19:27:00,66.361,66.378,66.359,66.359,11200000.0
2009-11-10 19:28:00,66.384,66.387,66.367,66.367,12800000.0
2009-11-10 19:29:00,66.382,66.382,66.366,66.37,11200000.0
2009-11-10 19:30:00,66.349,66.349,66.343,66.346,8000000.0
2009-11-10 19:31:00,66.344,66.362,66.344,66.36,9600000.0
2009-11-10 19:32:00,66.329,66.353,66.313,66.353,8000000.0
2009-11-10 19:33:00,66.369,66.408,66.369,66.405,12800000.0
2009-11-10 19:34:00,66.41,66.417,66.41,66.417,9600000.0
2009-11-10 19:35:00,66.402,66.434,66.402,66.434,17600000.0
2009-11-10 19:36:00,66.432,66.448,66.432,66.433,10600000.0
2009-11-10 19:37:00,66.431,66.434,66.424,66.424,11200000.0
2009-11-10 19:38:00,66.417,66.422,66.407,66.42,16000000.0
2009-11-10 19:39:00,66.409,66.426,66.409,66.426,11200000.0
2009-11-10 19:40:00,66.437,66.459,66.434,66.459,9600000.0
2009-11-10 19:41:00,66.465,66.467,66.459,66.462,12800000.0
2009-11-10 19:42:00,66.453,66.462,66.45,66.458,12800000.0
2009-11-10 19:43:00,66.458,66.458,66.453,66.454,11200000.0
2009-11-10 19:44:00,66.425,66.453,66.423,66.446,16000000.0
2009-11-10 19:45:00,66.453,66.453,66.437,66.443,9600000.0
2009-11-10 19:46:00,66.425,66.447,66.419,66.44,17600000.0
2009-11-10 19:47:00,66.441,66.447,66.431,66.434,16400000.0
2009-11-10 19:48:00,66.419,66.421,66.405,66.421,11200000.0
2009-11-10 19:49:00,66.426,66.426,66.404,66.423,12800000.0
2009-11-10 19:50:00,66.428,66.434,66.42,66.42,12800000.0
2009-11-10 19:51:00,66.426,66.436,66.423,66.436,12800000.0
2009-11-10 19:52:00,66.439,66.439,66.419,66.419,8000000.0
2009-11-10 19:53:00,66.406,66.415,66.401,66.401,9600000.0
2009-11-10 19:54:00,66.412,66.444,66.412,66.444,14400000.0
2009-11-10 19:55:00,66.455,66.465,66.446,66.465,11200000.0
2009-11-10 19:56:00,66.453,66.453,66.441,66.445,11200000.0
2009-11-10 19:57:00,66.44,66.443,66.433,66.44,8000000.0
2009-11-10 19:58:00,66.434,66.437,66.43,66.435,8000000.0
2009-11-10 19:59:00,66.436,66.444,66.423,66.444,8000000.0
2009-11-10 20:00:00,66.442,66.442,66.421,66.421,12200000.0
2009-11-10 20:01:00,66.431,66.432,66.41,66.41,11200000.0
2009-11-10 20:02:00,66.408,66.416,66.407,66.407,9600000.0
2009-11-10 20:03:00,66.417,66.424,66.417,66.424,8000000.0
2009-11-10 20:04:00,66.425,66.425,66.394,66.406,12800000.0
2009-11-10 20:05:00,66.405,66.417,66.405,66.417,12800000.0
2009-11-10 20:06:00,66.422,66.427,66.418,66.419,11200000.0
2009-11-10 20:07:00,66.419,66.419,66.401,66.408,16000000.0
2009-11-10 20:08:00,66.425,66.431,66.419,66.425,12800000.0
2009-11-10 20:09:00,66.425,66.432,66.418,66.432,8400000.0
2009-11-10 20:10:00,66.429,66.449,66.429,66.449,17600000.0
2009-11-10 20:11:00,66.458,66.458,66.446,66.45,8000000.0
2009-11-10 20:12:00,66.446,66.449,66.441,66.449,14400000.0
2009-11-10 20:13:00,66.442,66.455,66.439,66.455,17600000.0
2009-11-10 20:14:00,66.459,66.471,66.455,66.471,12800000.0
2009-11-10 20:15:00,66.452,66.452,66.441,66.443,11200000.0
2009-11-10 20:16:00,66.451,66.454,66.442,66.449,12800000.0
2009-11-10 20:17:00,66.441,66.445,66.437,66.443,12800000.0
2009-11-10 20:18:00,66.411,66.448,66.411,66.44,12200000.0
2009-11-10 20:19:00,66.461,66.477,66.461,66.477,9600000.0
2009-11-10 20:20:00,66.462,66.465,66.457,66.458,11200000.0
2009-11-10 20:21:00,66.458,66.458,66.445,66.451,11200000.0
2009-11-10 20:22:00,66.449,66.456,66.449,66.452,8000000.0
2009-11-10 20:23:00,66.456,66.46,66.454,66.458,14400000.0
2009-11-10 20:24:00,66.466,66.474,66.466,66.473,8000000.0
2009-11-10 20:25:00,66.475,66.476,66.469,66.469,12800000.0
2009-11-10 20:26:00,66.464,66.464,66.456,66.461,10000000.0
2009-11-10 20:27:00,66.459,66.472,66.459,66.472,12800000.0
2009-11-10 20:28:00,66.444,66.466,66.444,66.458,17600000.0
2009-11-10 20:29:00,66.463,66.463,66.445,66.455,12800000.0
2009-11-10 20:30:00,66.468,66.478,66.468,66.473,14400000.0
2009-11-10 20:31:00,66.475,66.48,66.466,66.48,12800000.0
2009-11-10 20:32:00,66.481,66.491,66.481,66.491,8400000.0
2009-11-10 20:33:00,66.491,66.492,66.476,66.488,16000000.0
2009-11-10 20:34:00,66.51,66.523,66.503,66.517,14400000.0
2009-11-10 20:35:00,66.509,66.521,66.505,66.505,9600000.0
2009-11-10 20:36:00,66.502,66.519,66.501,66.519,11200000.0
2009-11-10 20:37:00,66.522,66.527,66.512,66.512,11200000.0
2009-11-10 20:38:00,66.507,66.521,66.507,66.513,12800000.0
2009-11-10 20:39:00,66.523,66.531,66.523,66.528,14400000.0
2009-11-10 20:40:00,66.523,66.531,66.52,66.531,12800000.0
2009-11-10 20:41:00,66.512,66.512,66.488,66.488,8000000.0
2009-11-10 20:42:00,66.476,66.476,66.445,66.454,12800000.0
2009-11-10 20:43:00,66.457,66.459,66.449,66.459,12800000.0
2009-11-10 20:44:00,66.461,66.466,66.459,66.459,11200000.0
2009-11-10 20:45:00,66.468,66.468,66.458,66.46,9600000.0
2009-11-10 20:46:00,66.462,66.462,66.444,66.448,10000000.0
2009-11-10 20:47:00,66.429,66.429,66.414,66.414,11200000.0
2009-11-10 20:48:00,66.411,66.416,66.411,66.416,12800000.0
2009-11-10 20:49:00,66.419,66.429,66.416,66.429,11200000.0
2009-11-10 20:50:00,66.424,66.424,66.404,66.418,12800000.0
2009-11-10 20:51:00,66.433,66.435,66.427,66.435,11200000.0
2009-11-10 20:52:00,66.416,66.432,66.416,66.43,11200000.0
2009-11-10 20:53:00,66.441,66.442,66.43,66.43,12800000.0
2009-11-10 20:54:00,66.393,66.424,66.393,66.424,8000000.0
2009-11-10 20:55:00,66.431,66.431,66.407,66.407,11200000.0
2009-11-10 20:56:00,66.405,66.427,66.405,66.427,11200000.0
2009-11-10 20:57:00,66.406,66.422,66.406,66.415,11200000.0
2009-11-10 20:58:00,66.432,66.443,66.432,66.433,17600000.0
2009-11-10 20:59:00,66.436,66.462,66.362,66.462,13800000.0
2009-11-10 21:00:00,66.466,66.473,66.452,66.473,12800000.0
2009-11-10 21:01:00,66.466,66.475,66.46,66.466,17600000.0
2009-11-10 21:02:00,66.464,66.481,66.463,66.481,11200000.0
2009-11-10 21:03:00,66.484,66.501,66.474,66.501,12800000.0
2009-11-10 21:04:00,66.5,66.501,66.49,66.495,11200000.0
2009-11-10 21:05:00,66.503,66.509,66.499,66.509,14400000.0
2009-11-10 21:06:00,66.512,66.513,66.507,66.512,8000000.0
2009-11-10 21:07:00,66.509,66.511,66.5,66.505,12800000.0
2009-11-10 21:08:00,66.5,66.509,66.491,66.506,11600000.0
2009-11-10 21:09:00,66.512,66.516,66.508,66.516,12800000.0
2009-11-10 21:10:00,66.515,66.515,66.482,66.497,12800000.0
2009-11-10 21:11:00,66.495,66.495,66.474,66.478,12800000.0
2009-11-10 21:12:00,66.481,66.494,66.481,66.489,12800000.0
2009-11-10 21:13:00,66.475,66.481,66.462,66.467,11200000.0
2009-11-10 21:14:00,66.482,66.491,66.48,66.485,12800000.0
2009-11-10 21:15:00,66.481,66.483,66.469,66.478,17600000.0
2009-11-10 21:16:00,66.48,66.496,66.48,66.487,8000000.0
2009-11-10 21:17:00,66.502,66.51,66.499,66.499,12800000.0
2009-11-10 21:18:00,66.5,66.508,66.489,66.508,12800000.0
2009-11-10 21:19:00,66.505,66.507,66.501,66.501,12800000.0
2009-11-10 21:20:00,66.515,66.527,66.515,66.515,9600000.0
2009-11-10 21:21:00,66.484,66.5,66.473,66.496,11200000.0
2009-11-10 21:22:00,66.513,66.519,66.512,66.514,12800000.0
2009-11-10 21:23:00,66.516,66.55,66.516,66.55,17600000.0
2009-11-10 21:24:00,66.543,66.543,66.536,66.543,9600000.0
2009-11-10 21:25:00,66.535,66.538,66.528,66.533,11200000.0
2009-11-10 21:26:00,66.53,66.537,66.522,66.537,17600000.0
2009-11-10 21:27:00,66.547,66.547,66.537,66.54,11200000.0
2009-11-10 21:28:00,66.54,66.552,66.539,66.552,12800000.0
2009-11-10 21:29:00,66.531,66.551,66.531,66.548,9600000.0
2009-11-10 21:30:00,66.569,66.584,66.568,66.584,12800000.0
2009-11-10 21:31:00,66.577,66.578,66.569,66.569,11200000.0
2009-11-10 21:32:00,66.554,66.554,66.536,66.536,11200000.0
2009-11-10 21:33:00,66.536,66.543,66.534,66.543,11600000.0
2009-11-10 21:34:00,66.545,66.562,66.545,66.562,9600000.0
2009-11-10 21:35:00,66.556,66.56,66.552,66.554,11200000.0
2009-11-10 21:36:00,66.551,66.561,66.55,66.561,17600000.0
2009-11-10 21:37:00,66.559,66.559,66.545,66.545,12800000.0
2009-11-10 21:38:00,66.552,66.559,66.551,66.559,8000000.0
2009-11-10 21:39:00,66.556,66.556,66.544,66.552,9600000.0
2009-11-10 21:40:00,66.546,66.555,66.545,66.555,12800000.0
2009-11-10 21:41:00,66.557,66.557,66.542,66.542,14400000.0
2009-11-10 21:42:00,66.543,66.543,66.532,66.536,17600000.0
2009-11-10 21:43:00,66.528,66.538,66.521,66.538,9600000.0
2009-11-10 21:44:00,66.504,66.537,66.489,66.512,14400000.0
2009-11-10 21:45:00,66.545,66.567,66.54,66.556,14400000.0
2009-11-10 21:46:00,66.547,66.55,66.541,66.55,8000000.0
2009-11-10 21:47:00,66.554,66.559,66.548,66.557,12800000.0
2009-11-10 21:48:00,66.562,66.565,66.555,66.559,9600000.0
2009-11-10 21:49:00,66.563,66.563,66.553,66.553,8000000.0
2009-11-10 21:50:00,66.559,66.56,66.553,66.56,11200000.0
2009-11-10 21:51:00,66.539,66.539,66.441,66.441,9600000.0
2009-11-10 21:52:00,66.528,66.536,66.525,66.536,12800000.0
2009-11-10 21:53:00,66.549,66.557,66.549,66.551,17600000.0
2009-11-10 21:54:00,66.531,66.541,66.526,66.537,14400000.0
2009-11-10 21:55:00,66.548,66.548,66.544,66.545,11200000.0
2009-11-10 21:56:00,66.575,66.637,66.575,66.637,12800000.0
2009-11-10 21:57:00,66.623,66.643,66.622,66.633,12800000.0
2009-11-10 21:58:00,66.644,66.668,66.643,66.659,16000000.0
2009-11-10 21:59:00,66.664,66.679,66.664,66.674,14400000.0
2009-11-10 22:00:00,66.638,66.638,66.482,66.507,12800000.0
2009-11-10 22:01:00,66.515,66.515,66.486,66.491,12800000.0
2009-11-10 22:02:00,66.5,66.5,66.484,66.486,12800000.0
2009-11-10 22:03:00,66.477,66.511,66.468,66.511,11200000.0
2009-11-10 22:04:00,66.475,66.541,66.475,66.53,11200000.0
2009-11-10 22:05:00,66.542,66.547,66.53,66.543,17600000.0
2009-11-10 22:06:00,66.539,66.545,66.531,66.542,17600000.0
2009-11-10 22:07:00,66.547,66.547,66.527,66.542,12800000.0
2009-11-10 22:08:00,66.546,66.547,66.535,66.541,11200000.0
2009-11-10 22:09:00,66.533,66.558,66.533,66.552,11200000.0
2009-11-10 22:10:00,66.559,66.567,66.554,66.554,17600000.0
2009-11-10 22:11:00,66.56,66.56,66.545,66.545,14400000.0
2009-11-10 22:12:00,66.56,66.563,66.534,66.543,11200000.0
2009-11-10 22:13:00,66.544,66.554,66.544,66.554,8000000.0
2009-11-10 22:14:00,66.561,66.567,66.559,66.56,16000000.0
2009-11-10 22:15:00,66.541,66.542,66.539,66.539,12800000.0
2009-11-10 22:16:00,66.537,66.554,66.537,66.554,12800000.0
2009-11-10 22:17:00,66.563,66.58,66.563,66.576,9600000.0
2009-11-10 22:18:00,66.58,66.58,66.568,66.568,8000000.0
2009-11-10 22:19:00,66.566,66.574,66.566,66.574,14400000.0
2009-11-10 22:20:00,66.584,66.587,66.577,66.582,11200000.0
2009-11-10 22:21:00,66.571,66.574,66.554,66.572,12800000.0
2009-11-10 22:22:00,66.58,66.597,66.578,66.597,11200000.0
2009-11-10 22:23:00,66.607,66.613,66.6,66.602,12800000.0
2009-11-10 22:24:00,66.586,66.596,66.586,66.594,12800000.0
2009-11-10 22:25:00,66.614,66.62,66.613,66.617,17600000.0
2009-11-10 22:26:00,66.638,66.64,66.637,66.637,11200000.0
2009-11-10 22:27:00,66.628,66.642,66.626,66.641,17600000.0
2009-11-10 22:28:00,66.65,66.65,66.636,66.636,8000000.0
2009-11-10 22:29:00,66.641,66.646,66.633,66.643,9600000.0
2009-11-10 22:30:00,66.629,66.645,66.629,66.634,12800000.0
2009-11-10 22:31:00,66.637,66.643,66.631,66.632,16000000.0
2009-11-10 22:32:00,66.643,66.651,66.643,66.645,12800000.0
2009-11-10 22:33:00,66.631,66.634,66.628,66.628,12800000.0
2009-11-10 22:34:00,66.629,66.63,66.628,66.63,9600000.0
2009-11-10 22:35:00,66.627,66.63,66.608,66.608,11200000.0
2009-11-10 22:36:00,66.603,66.619,66.603,66.619,12800000.0
2009-11-10 22:37:00,66.631,66.641,66.631,66.632,16000000.0
2009-11-10 22:38:00,66.64,66.643,66.63,66.636,17600000.0
2009-11-10 22:39:00,66.634,66.64,66.634,66.636,11200000.0
2009-11-10 22:40:00,66.641,66.641,66.63,66.63,9600000.0
2009-11-10 22:41:00,66.631,66.633,66.618,66.627,12800000.0
2009-11-10 22:42:00,66.64,66.64,66.629,66.629,11200000.0
2009-11-10 22:43:00,66.614,66.622,66.612,66.622,16000000.0
2009-11-10 22:44:00,66.63,66.63,66.598,66.613,8000000.0
2009-11-10 22:45:00,66.603,66.613,66.603,66.612,12800000.0
2009-11-10 22:46:00,66.605,66.612,66.605,66.612,12800000.0
2009-11-10 22:47:00,66.604,66.614,66.604,66.61,12800000.0
2009-11-10 22:48:00,66.616,66.627,66.61,66.61,12800000.0
2009-11-10 22:49:00,66.62,66.625,66.612,66.625,11200000.0
2009-11-10 22:50:00,66.587,66.604,66.587,66.6,11200000.0
2009-11-10 22:51:00,66.605,66.605,66.587,66.596,12800000.0
2009-11-10 22:52:00,66.589,66.606,66.589,66.594,9600000.0
2009-11-10 22:53:00,66.608,66.61,66.602,66.605,11200000.0
2009-11-10 22:54:00,66.591,66.604,66.591,66.603,11200000.0
2009-11-10 22:55:00,66.625,66.628,66.621,66.623,12800000.0
2009-11-10 22:56:00,66.588,66.616,66.588,66.612,12800000.0
2009-11-10 22:57:00,66.596,66.614,66.596,66.602,11200000.0
2009-11-10 22:58:00,66.626,66.632,66.617,66.632,13800000.0
2009-11-10 22:59:00,66.632,66.632,66.614,66.626,11200000.0
2009-11-10 23:00:00,66.62,66.63,66.62,66.63,12800000.0
2009-11-10 23:01:00,66.629,66.629,66.619,66.619,11200000.0
2009-11-10 23:02:00,66.625,66.625,66.619,66.622,12800000.0
2009-11-10 23:03:00,66.615,66.635,66.612,66.635,17600000.0
2009-11-10 23:04:00,66.634,66.634,66.628,66.629,11200000.0
2009-11-10 23:05:00,66.63,66.648,66.625,66.638,11200000.0
2009-11-10 23:06:00,66.635,66.643,66.632,66.635,17600000.0
2009-11-10 23:07:00,66.648,66.659,66.647,66.647,12800000.0
2009-11-10 23:08:00,66.652,66.659,66.652,66.659,9600000.0
2009-11-10 23:09:00,66.662,66.675,66.662,66.675,11200000.0
2009-11-10 23:10:00,66.689,66.691,66.685,66.685,8000000.0
2009-11-10 23:11:00,66.683,66.694,66.678,66.694,8000000.0
2009-11-10 23:12:00,66.682,66.697,66.682,66.697,8000000.0
2009-11-10 23:13:00,66.712,66.712,66.699,66.699,8000000.0
2009-11-10 23:14:00,66.696,66.708,66.69,66.708,8000000.0
2009-11-10 23:15:00,66.712,66.727,66.712,66.718,12800000.0
2009-11-10 23:16:00,66.713,66.721,66.698,66.721,12800000.0
2009-11-10 23:17:00,66.729,66.729,66.722,66.724,9600000.0
2009-11-10 23:18:00,66.727,66.73,66.724,66.73,8000000.0
2009-11-10 23:19:00,66.729,66.738,66.724,66.732,12800000.0
2009-11-10 23:20:00,66.736,66.74,66.721,66.727,12800000.0
2009-11-10 23:21:00,66.727,66.736,66.72,66.72,12800000.0
2009-11-10 23:22:00,66.731,66.737,66.731,66.735,12800000.0
2009-11-10 23:23:00,66.726,66.737,66.712,66.712,11200000.0
2009-11-10 23:24:00,66.732,66.735,66.728,66.728,12800000.0
2009-11-10 23:25:00,66.718,66.723,66.627,66.716,11200000.0
2009-11-10 23:26:00,66.71,66.734,66.71,66.719,16000000.0
2009-11-10 23:27:00,66.714,66.717,66.7,66.712,16000000.0
2009-11-10 23:28:00,66.714,66.718,66.706,66.713,12800000.0
2009-11-10 23:29:00,66.709,66.716,66.708,66.708,11200000.0
2009-11-10 23:30:00,66.717,66.724,66.714,66.722,12800000.0
2009-11-10 23:31:00,66.741,66.754,66.741,66.748,11200000.0
2009-11-10 23:32:00,66.744,66.744,66.727,66.734,17600000.0
2009-11-10 23:33:00,66.735,66.745,66.735,66.745,13200000.0
2009-11-10 23:34:00,66.745,66.752,66.739,66.739,8000000.0
2009-11-10 23:35:00,66.735,66.738,66.735,66.736,9600000.0
2009-11-10 23:36:00,66.719,66.736,66.719,66.733,12800000.0
2009-11-10 23:37:00,66.743,66.743,66.725,66.73,16000000.0
2009-11-10 23:38:00,66.734,66.743,66.733,66.743,11200000.0
2009-11-10 23:39:00,66.747,66.751,66.743,66.744,12800000.0
2009-11-10 23:40:00,66.729,66.749,66.721,66.749,12800000.0
2009-11-10 23:41:00,66.741,66.75,66.738,66.749,14400000.0
2009-11-10 23:42:00,66.743,66.745,66.727,66.74,14400000.0
2009-11-10 23:43:00,66.74,66.766,66.734,66.766,11200000.0
2009-11-10 23:44:00,66.771,66.771,66.76,66.762,12800000.0
2009-11-10 23:45:00,66.752,66.771,66.745,66.745,16400000.0
2009-11-10 23:46:00,66.751,66.756,66.751,66.756,11200000.0
2009-11-10 23:47:00,66.76,66.765,66.76,66.765,12800000.0
2009-11-10 23:48:00,66.748,66.754,66.746,66.748,8000000.0
2009-11-10 23:49:00,66.77,66.77,66.759,66.767,17600000.0
2009-11-10 23:50:00,66.764,66.769,66.76,66.767,11200000.0
2009-11-10 23:51:00,66.768,66.768,66.761,66.761,9600000.0
2009-11-10 23:52:00,66.753,66.761,66.744,66.761,14400000.0
2009-11-10 23:53:00,66.746,66.747,66.737,66.737,14400000.0
2009-11-10 23:54:00,66.73,66.744,66.73,66.742,11200000.0
2009-11-10 23:55:00,66.745,66.757,66.74,66.757,12800000.0
2009-11-10 23:56:00,66.76,66.764,66.756,66.759,12800000.0
2009-11-10 23:57:00,66.76,66.76,66.745,66.757,12800000.0
2009-11-10 23:58:00,66.761,66.761,66.751,66.753,11200000.0
2009-11-10 23:59:00,66.752,66.752,66.729,66.729,9600000.0
2009-11-11 00:00:00,66.722,66.732,66.717,66.731,12800000.0
2009-11-11 00:01:00,66.731,66.731,66.702,66.702,11200000.0
2009-11-11 00:02:00,66.706,66.724,66.706,66.722,12800000.0
2009-11-11 00:03:00,66.739,66.742,66.733,66.742,11200000.0
2009-11-11 00:04:00,66.707,66.734,66.694,66.729,14400000.0
2009-11-11 00:05:00,66.722,66.737,66.709,66.721,12800000.0
2009-11-11 00:06:00,66.725,66.732,66.72,66.721,11200000.0
2009-11-11 00:07:00,66.729,66.74,66.729,66.739,16000000.0
2009-11-11 00:08:00,66.74,66.748,66.738,66.744,12800000.0
2009-11-11 00:09:00,66.766,66.768,66.748,66.748,12800000.0
2009-11-11 00:10:00,66.742,66.742,66.727,66.728,12800000.0
2009-11-11 00:11:00,66.724,66.726,66.719,66.721,11200000.0
2009-11-11 00:12:00,66.735,66.735,66.726,66.726,11200000.0
2009-11-11 00:13:00,66.739,66.743,66.731,66.743,12800000.0
2009-11-11 00:14:00,66.715,66.724,66.709,66.719,11200000.0
2009-11-11 00:15:00,66.716,66.716,66.707,66.716,11200000.0
2009-11-11 00:16:00,66.732,66.737,66.729,66.731,8000000.0
2009-11-11 00:17:00,66.705,66.714,66.696,66.705,12800000.0
2009-11-11 00:18:00,66.705,66.719,66.705,66.719,11200000.0
2009-11-11 00:19:00,66.718,66.724,66.718,66.724,9600000.0
2009-11-11 00:20:00,66.718,66.718,66.708,66.718,8000000.0
2009-11-11 00:21:00,66.698,66.716,66.698,66.704,9600000.0
2009-11-11 00:22:00,66.695,66.711,66.695,66.7,8000000.0
2009-11-11 00:23:00,66.723,66.736,66.723,66.727,12800000.0
2009-11-11 00:24:00,66.717,66.719,66.706,66.719,9600000.0
2009-11-11 00:25:00,66.716,66.725,66.711,66.725,11200000.0
2009-11-11 00:26:00,66.717,66.733,66.717,66.733,11200000.0
2009-11-11 00:27:00,66.736,66.736,66.728,66.734,12800000.0
2009-11-11 00:28:00,66.697,66.726,66.697,66.71,12800000.0
2009-11-11 00:29:00,66.735,66.735,66.714,66.714,8000000.0
2009-11-11 00:30:00,66.748,66.748,66.736,66.737,12800000.0
2009-11-11 00:31:00,66.743,66.743,66.733,66.735,9600000.0
2009-11-11 00:32:00,66.734,66.745,66.733,66.745,9600000.0
2009-11-11 00:33:00,66.749,66.751,66.73,66.751,11200000.0
2009-11-11 00:34:00,66.749,66.755,66.743,66.743,18000000.0
2009-11-11 00:35:00,66.737,66.737,66.718,66.727,11200000.0
2009-11-11 00:36:00,66.726,66.726,66.716,66.716,12800000.0
2009-11-11 00:37:00,66.707,66.712,66.693,66.708,12800000.0
2009-11-11 00:38:00,66.667,66.71,66.667,66.71,14400000.0
2009-11-11 00:39:00,66.72,66.729,66.719,66.719,9600000.0
2009-11-11 00:40:00,66.711,66.716,66.705,66.708,12800000.0
2009-11-11 00:41:00,66.702,66.72,66.702,66.72,11200000.0
2009-11-11 00:42:00,66.7,66.716,66.687,66.715,11200000.0
2009-11-11 00:43:00,66.702,66.708,66.7,66.708,8000000.0
2009-11-11 00:44:00,66.705,66.705,66.686,66.686,9600000.0
2009-11-11 00:45:00,66.669,66.675,66.66,66.662,9600000.0
2009-11-11 00:46:00,66.685,66.686,66.668,66.676,17600000.0
2009-11-11 00:47:00,66.676,66.681,66.667,66.68,11200000.0
2009-11-11 00:48:00,66.68,66.69,66.68,66.69,17600000.0
2009-11-11 00:49:00,66.69,66.69,66.67,66.689,9600000.0
2009-11-11 00:50:00,66.686,66.689,66.675,66.675,11200000.0
2009-11-11 00:51:00,66.663,66.668,66.647,66.647,11200000.0
2009-11-11 00:52:00,66.662,66.679,66.662,66.679,12800000.0
2009-11-11 00:53:00,66.659,66.672,66.659,66.664,16000000.0
2009-11-11 00:54:00,66.666,66.666,66.656,66.661,16000000.0
2009-11-11 00:55:00,66.666,66.666,66.652,66.656,11200000.0
2009-11-11 00:56:00,66.664,66.67,66.66,66.67,14400000.0
2009-11-11 00:57:00,66.666,66.666,66.656,66.662,17600000.0
2009-11-11 00:58:00,66.654,66.654,66.632,66.645,11200000.0
2009-11-11 00:59:00,66.643,66.643,66.609,66.609,12800000.0
2009-11-11 01:00:00,66.596,66.635,66.596,66.635,11200000.0
2009-11-11 01:01:00,66.576,66.64,66.576,66.637,11200000.0
2009-11-11 01:02:00,66.643,66.643,66.628,66.635,11200000.0
2009-11-11 01:03:00,66.62,66.62,66.582,66.582,11200000.0
2009-11-11 01:04:00,66.611,66.619,66.611,66.616,11200000.0
2009-11-11 01:05:00,66.611,66.628,66.611,66.616,12800000.0
2009-11-11 01:06:00,66.593,66.61,66.592,66.592,11200000.0
2009-11-11 01:07:00,66.61,66.61,66.603,66.609,11200000.0
2009-11-11 01:08:00,66.593,66.611,66.593,66.61,11200000.0
2009-11-11 01:09:00,66.602,66.602,66.566,66.579,12800000.0
2009-11-11 01:10:00,66.573,66.58,66.571,66.579,17600000.0
2009-11-11 01:11:00,66.491,66.58,66.491,66.58,11200000.0
2009-11-11 01:12:00,66.575,66.587,66.574,66.579,12800000.0
2009-11-11 01:13:00,66.586,66.586,66.578,66.583,11200000.0
2009-11-11 01:14:00,66.59,66.594,66.586,66.594,11200000.0
2009-11-11 01:15:00,66.592,66.596,66.588,66.595,11200000.0
2009-11-11 01:16:00,66.588,66.595,66.588,66.588,9600000.0
2009-11-11 01:17:00,66.579,66.594,66.575,66.594,11200000.0
2009-11-11 01:18:00,66.594,66.596,66.589,66.596,11200000.0
2009-11-11 01:19:00,66.598,66.601,66.591,66.596,9600000.0
2009-11-11 01:20:00,66.606,66.608,66.594,66.594,8000000.0
2009-11-11 01:21:00,66.588,66.595,66.584,66.587,17600000.0
2009-11-11 01:22:00,66.582,66.595,66.582,66.595,12800000.0
2009-11-11 01:23:00,66.59,66.59,66.578,66.578,12800000.0
2009-11-11 01:24:00,66.58,66.587,66.58,66.583,9600000.0
2009-11-11 01:25:00,66.574,66.574,66.56,66.561,9600000.0
2009-11-11 01:26:00,66.566,66.566,66.553,66.563,11200000.0
2009-11-11 01:27:00,66.559,66.569,66.559,66.559,11200000.0
2009-11-11 01:28:00,66.561,66.568,66.561,66.568,8000000.0
2009-11-11 01:29:00,66.566,66.566,66.554,66.557,13200000.0
2009-11-11 01:30:00,66.558,66.558,66.54,66.54,11200000.0
2009-11-11 01:31:00,66.516,66.516,66.495,66.501,12800000.0
2009-11-11 01:32:00,66.48,66.498,66.471,66.498,11200000.0
2009-11-11 01:33:00,66.51,66.515,66.507,66.511,12800000.0
2009-11-11 01:34:00,66.506,66.51,66.504,66.509,8000000.0
2009-11-11 01:35:00,66.505,66.508,66.498,66.508,11200000.0
2009-11-11 01:36:00,66.496,66.51,66.496,66.505,9600000.0
2009-11-11 01:37:00,66.505,66.505,66.491,66.491,14400000.0
2009-11-11 01:38:00,66.468,66.469,66.461,66.461,8000000.0
2009-11-11 01:39:00,66.459,66.463,66.373,66.458,12800000.0
2009-11-11 01:40:00,66.463,66.466,66.455,66.457,12800000.0
2009-11-11 01:41:00,66.458,66.47,66.458,66.467,12800000.0
2009-11-11 01:42:00,66.489,66.497,66.489,66.493,9600000.0
2009-11-11 01:43:00,66.488,66.491,66.486,66.491,11200000.0
2009-11-11 01:44:00,66.486,66.493,66.48,66.483,11200000.0
2009-11-11 01:45:00,66.481,66.493,66.481,66.493,8000000.0
2009-11-11 01:46:00,66.52,66.52,66.506,66.506,8000000.0
2009-11-11 01:47:00,66.51,66.51,66.497,66.498,8000000.0
2009-11-11 01:48:00,66.493,66.495,66.479,66.492,12800000.0
2009-11-11 01:49:00,66.485,66.492,66.484,66.484,16000000.0
2009-11-11 01:50:00,66.471,66.482,66.46,66.482,16400000.0
2009-11-11 01:51:00,66.487,66.491,66.472,66.479,8000000.0
2009-11-11 01:52:00,66.479,66.49,66.475,66.478,12800000.0
2009-11-11 01:53:00,66.469,66.475,66.465,66.475,14400000.0
2009-11-11 01:54:00,66.471,66.48,66.471,66.472,12800000.0
2009-11-11 01:55:00,66.465,66.479,66.462,66.473,17600000.0
2009-11-11 01:56:00,66.452,66.472,66.452,66.459,8000000.0
2009-11-11 01:57:00,66.475,66.475,66.464,66.468,11200000.0
2009-11-11 01:58:00,66.486,66.489,66.48,66.489,17600000.0
2009-11-11 01:59:00,66.461,66.461,66.45,66.45,9600000.0
2009-11-11 02:00:00,66.443,66.443,66.379,66.379,11200000.0
2009-11-11 02:01:00,66.353,66.36,66.353,66.36,10600000.0
2009-11-11 02:02:00,66.368,66.371,66.352,66.352,19200000.0
2009-11-11 02:03:00,66.368,66.377,66.368,66.373,12800000.0
2009-11-11 02:04:00,66.372,66.385,66.366,66.385,10600000.0
2009-11-11 02:05:00,66.379,66.384,66.365,66.365,12800000.0
2009-11-11 02:06:00,66.351,66.364,66.351,66.357,17600000.0
2009-11-11 02:07:00,66.365,66.394,66.365,66.394,20800000.0
2009-11-11 02:08:00,66.387,66.387,66.348,66.348,17600000.0
2009-11-11 02:09:00,66.363,66.363,66.351,66.351,14400000.0
2009-11-11 02:10:00,66.33,66.351,66.33,66.351,12800000.0
2009-11-11 02:11:00,66.379,66.409,66.378,66.397,12800000.0
2009-11-11 02:12:00,66.391,66.397,66.385,66.392,19200000.0
2009-11-11 02:13:00,66.404,66.412,66.4,66.403,9600000.0
2009-11-11 02:14:00,66.4,66.404,66.386,66.386,12800000.0
2009-11-11 02:15:00,66.382,66.388,66.382,66.386,8000000.0
2009-11-11 02:16:00,66.407,66.413,66.401,66.401,12800000.0
2009-11-11 02:17:00,66.407,66.41,66.401,66.408,12800000.0
2009-11-11 02:18:00,66.404,66.415,66.388,66.415,12800000.0
2009-11-11 02:19:00,66.419,66.419,66.409,66.417,25600000.0
2009-11-11 02:20:00,66.41,66.41,66.403,66.405,14400000.0
2009-11-11 02:21:00,66.405,66.43,66.405,66.415,17600000.0
2009-11-11 02:22:00,66.437,66.444,66.432,66.437,16000000.0
2009-11-11 02:23:00,66.455,66.477,66.455,66.474,14400000.0
2009-11-11 02:24:00,66.475,66.475,66.45,66.451,11200000.0
2009-11-11 02:25:00,66.457,66.499,66.457,66.497,24000000.0
2009-11-11 02:26:00,66.514,66.514,66.497,66.505,9600000.0
2009-11-11 02:27:00,66.529,66.544,66.529,66.544,12800000.0
2009-11-11 02:28:00,66.543,66.552,66.543,66.552,8000000.0
2009-11-11 02:29:00,66.54,66.54,66.516,66.516,8400000.0
2009-11-11 02:30:00,66.517,66.524,66.51,66.52,16000000.0
2009-11-11 02:31:00,66.526,66.54,66.514,66.514,14400000.0
2009-11-11 02:32:00,66.493,66.503,66.493,66.493,12800000.0
2009-11-11 02:33:00,66.508,66.543,66.508,66.543,14400000.0
2009-11-11 02:34:00,66.554,66.554,66.548,66.551,11200000.0
2009-11-11 02:35:00,66.54,66.544,66.53,66.544,12800000.0
2009-11-11 02:36:00,66.554,66.566,66.55,66.557,16000000.0
2009-11-11 02:37:00,66.558,66.558,66.541,66.541,9600000.0
2009-11-11 02:38:00,66.552,66.552,66.544,66.544,8000000.0
2009-11-11 02:39:00,66.564,66.577,66.564,66.575,19200000.0
2009-11-11 02:40:00,66.564,66.573,66.556,66.556,8000000.0
2009-11-11 02:41:00,66.551,66.557,66.544,66.544,12800000.0
2009-11-11 02:42:00,66.541,66.553,66.541,66.553,11200000.0
2009-11-11 02:43:00,66.558,66.562,66.549,66.549,25600000.0
2009-11-11 02:44:00,66.532,66.532,66.514,66.514,17600000.0
2009-11-11 02:45:00,66.517,66.524,66.516,66.524,9600000.0
2009-11-11 02:46:00,66.531,66.542,66.531,66.539,17600000.0
2009-11-11 02:47:00,66.549,66.55,66.544,66.544,8000000.0
2009-11-11 02:48:00,66.529,66.529,66.518,66.528,11200000.0
2009-11-11 02:49:00,66.529,66.529,66.52,66.52,12800000.0
2009-11-11 02:50:00,66.515,66.515,66.511,66.513,9600000.0
2009-11-11 02:51:00,66.523,66.528,66.518,66.519,16000000.0
2009-11-11 02:52:00,66.51,66.511,66.502,66.504,11200000.0
2009-11-11 02:53:00,66.507,66.511,66.503,66.503,11200000.0
2009-11-11 02:54:00,66.496,66.496,66.478,66.483,30400000.0
2009-11-11 02:55:00,66.495,66.511,66.492,66.501,12800000.0
2009-11-11 02:56:00,66.501,66.502,66.49,66.493,22400000.0
2009-11-11 02:57:00,66.501,66.501,66.483,66.483,11200000.0
2009-11-11 02:58:00,66.465,66.466,66.439,66.466,17600000.0
2009-11-11 02:59:00,66.471,66.48,66.464,66.464,16000000.0
2009-11-11 03:00:00,66.451,66.466,66.451,66.461,11200000.0
2009-11-11 03:01:00,66.482,66.486,66.478,66.485,12800000.0
2009-11-11 03:02:00,66.488,66.502,66.488,66.496,11200000.0
2009-11-11 03:03:00,66.506,66.511,66.501,66.501,8000000.0
2009-11-11 03:04:00,66.506,66.526,66.505,66.505,28200000.0
2009-11-11 03:05:00,66.505,66.505,66.493,66.499,11200000.0
2009-11-11 03:06:00,66.502,66.512,66.496,66.507,14400000.0
2009-11-11 03:07:00,66.491,66.498,66.491,66.493,8000000.0
2009-11-11 03:08:00,66.491,66.491,66.477,66.486,17600000.0
2009-11-11 03:09:00,66.487,66.488,66.476,66.487,22400000.0
2009-11-11 03:10:00,66.497,66.507,66.497,66.502,16000000.0
2009-11-11 03:11:00,66.509,66.52,66.509,66.513,11200000.0
2009-11-11 03:12:00,66.487,66.512,66.486,66.509,12800000.0
2009-11-11 03:13:00,66.504,66.504,66.483,66.491,9600000.0
2009-11-11 03:14:00,66.504,66.506,66.499,66.503,11200000.0
2009-11-11 03:15:00,66.505,66.505,66.489,66.499,8000000.0
2009-11-11 03:16:00,66.497,66.504,66.486,66.486,11200000.0
2009-11-11 03:17:00,66.494,66.497,66.48,66.497,9600000.0
2009-11-11 03:18:00,66.506,66.514,66.505,66.505,12800000.0
2009-11-11 03:19:00,66.489,66.497,66.482,66.497,11200000.0
2009-11-11 03:20:00,66.489,66.495,66.476,66.476,12800000.0
2009-11-11 03:21:00,66.491,66.503,66.41,66.498,13200000.0
2009-11-11 03:22:00,66.488,66.499,66.486,66.488,12800000.0
2009-11-11 03:23:00,66.491,66.497,66.491,66.494,14400000.0
2009-11-11 03:24:00,66.471,66.486,66.466,66.478,28800000.0
2009-11-11 03:25:00,66.494,66.494,66.478,66.49,19200000.0
2009-11-11 03:26:00,66.488,66.496,66.488,66.495,12800000.0
2009-11-11 03:27:00,66.505,66.519,66.499,66.509,12800000.0
2009-11-11 03:28:00,66.506,66.506,66.502,66.506,8000000.0
2009-11-11 03:29:00,66.517,66.517,66.494,66.497,11200000.0
2009-11-11 03:30:00,66.498,66.498,66.492,66.494,12800000.0
2009-11-11 03:31:00,66.489,66.489,66.482,66.489,32000000.0
2009-11-11 03:32:00,66.494,66.498,66.493,66.496,9600000.0
2009-11-11 03:33:00,66.498,66.511,66.494,66.503,11200000.0
2009-11-11 03:34:00,66.513,66.513,66.492,66.505,16000000.0
2009-11-11 03:35:00,66.496,66.498,66.485,66.489,14400000.0
2009-11-11 03:36:00,66.489,66.49,66.486,66.489,8000000.0
2009-11-11 03:37:00,66.492,66.512,66.491,66.496,17600000.0
2009-11-11 03:38:00,66.522,66.522,66.502,66.502,8000000.0
2009-11-11 03:39:00,66.491,66.491,66.481,66.481,17600000.0
2009-11-11 03:40:00,66.483,66.483,66.48,66.48,12800000.0
2009-11-11 03:41:00,66.484,66.492,66.484,66.486,12800000.0
2009-11-11 03:42:00,66.482,66.483,66.479,66.483,9600000.0
2009-11-11 03:43:00,66.494,66.5,66.491,66.494,13800000.0
2009-11-11 03:44:00,66.488,66.49,66.481,66.482,28800000.0
2009-11-11 03:45:00,66.483,66.483,66.472,66.472,24000000.0
2009-11-11 03:46:00,66.472,66.478,66.471,66.471,14400000.0
2009-11-11 03:47:00,66.468,66.472,66.468,66.47,12800000.0
2009-11-11 03:48:00,66.482,66.489,66.475,66.489,16000000.0
2009-11-11 03:49:00,66.481,66.485,66.478,66.485,33600000.0
2009-11-11 03:50:00,66.488,66.5,66.488,66.497,17600000.0
2009-11-11 03:51:00,66.482,66.497,66.478,66.494,11200000.0
2009-11-11 03:52:00,66.501,66.501,66.492,66.497,9600000.0
2009-11-11 03:53:00,66.49,66.498,66.478,66.491,11200000.0
2009-11-11 03:54:00,66.477,66.498,66.474,66.474,16000000.0
2009-11-11 03:55:00,66.486,66.496,66.478,66.478,9600000.0
2009-11-11 03:56:00,66.491,66.5,66.491,66.498,12800000.0
2009-11-11 03:57:00,66.501,66.503,66.471,66.496,11200000.0
2009-11-11 03:58:00,66.499,66.499,66.491,66.494,12800000.0
2009-11-11 03:59:00,66.497,66.497,66.479,66.479,17600000.0
2009-11-11 04:00:00,66.497,66.559,66.497,66.559,11200000.0
2009-11-11 04:01:00,66.559,66.602,66.559,66.602,8000000.0
2009-11-11 04:02:00,66.618,66.622,66.603,66.61,11200000.0
2009-11-11 04:03:00,66.605,66.623,66.605,66.61,12800000.0
2009-11-11 04:04:00,66.627,66.651,66.626,66.651,8000000.0
2009-11-11 04:05:00,66.632,66.632,66.598,66.602,14400000.0
2009-11-11 04:06:00,66.592,66.612,66.589,66.608,9600000.0
2009-11-11 04:07:00,66.609,66.611,66.596,66.606,13200000.0
2009-11-11 04:08:00,66.608,66.608,66.573,66.573,12800000.0
2009-11-11 04:09:00,66.563,66.568,66.56,66.568,12800000.0
2009-11-11 04:10:00,66.571,66.586,66.567,66.586,16000000.0
2009-11-11 04:11:00,66.586,66.586,66.571,66.571,8000000.0
2009-11-11 04:12:00,66.57,66.57,66.529,66.529,9600000.0
2009-11-11 04:13:00,66.503,66.506,66.475,66.479,11200000.0
2009-11-11 04:14:00,66.443,66.481,66.443,66.48,9600000.0
2009-11-11 04:15:00,66.495,66.497,66.48,66.48,11200000.0
2009-11-11 04:16:00,66.464,66.464,66.457,66.457,8000000.0
2009-11-11 04:17:00,66.449,66.456,66.449,66.456,9600000.0
2009-11-11 04:18:00,66.451,66.451,66.415,66.415,13200000.0
2009-11-11 04:19:00,66.394,66.394,66.352,66.353,35200000.0
2009-11-11 04:20:00,66.351,66.356,66.344,66.346,12800000.0
2009-11-11 04:21:00,66.331,66.331,66.303,66.304,14400000.0
2009-11-11 04:22:00,66.29,66.311,66.29,66.311,8000000.0
2009-11-11 04:23:00,66.315,66.338,66.315,66.338,12800000.0
2009-11-11 04:24:00,66.329,66.333,66.324,66.333,16000000.0
2009-11-11 04:25:00,66.336,66.336,66.294,66.294,12800000.0
2009-11-11 04:26:00,66.288,66.334,66.288,66.334,11200000.0
2009-11-11 04:27:00,66.334,66.334,66.32,66.32,11200000.0
2009-11-11 04:28:00,66.299,66.327,66.299,66.327,9600000.0
2009-11-11 04:29:00,66.318,66.329,66.318,66.326,14400000.0
2009-11-11 04:30:00,66.332,66.356,66.331,66.356,12800000.0
2009-11-11 04:31:00,66.366,66.379,66.354,66.379,11200000.0
2009-11-11 04:32:00,66.381,66.381,66.364,66.364,11200000.0
2009-11-11 04:33:00,66.358,66.367,66.348,66.348,12800000.0
2009-11-11 04:34:00,66.363,66.363,66.355,66.363,17600000.0
2009-11-11 04:35:00,66.369,66.375,66.367,66.375,8000000.0
2009-11-11 04:36:00,66.379,66.384,66.373,66.382,11600000.0
2009-11-11 04:37:00,66.384,66.398,66.384,66.398,8000000.0
2009-11-11 04:38:00,66.392,66.395,66.38,66.383,16000000.0
2009-11-11 04:39:00,66.396,66.414,66.39,66.395,14400000.0
2009-11-11 04:40:00,66.406,66.42,66.401,66.409,12800000.0
2009-11-11 04:41:00,66.394,66.407,66.394,66.406,8000000.0
2009-11-11 04:42:00,66.416,66.437,66.416,66.437,12800000.0
2009-11-11 04:43:00,66.43,66.437,66.43,66.434,9600000.0
2009-11-11 04:44:00,66.431,66.431,66.419,66.42,12800000.0
2009-11-11 04:45:00,66.42,66.42,66.413,66.418,11200000.0
2009-11-11 04:46:00,66.411,66.416,66.411,66.414,12800000.0
2009-11-11 04:47:00,66.41,66.41,66.392,66.404,21200000.0
2009-11-11 04:48:00,66.418,66.42,66.414,66.42,11200000.0
2009-11-11 04:49:00,66.414,66.416,66.41,66.412,12800000.0
2009-11-11 04:50:00,66.384,66.413,66.384,66.413,17600000.0
2009-11-11 04:51:00,66.42,66.428,66.42,66.426,16000000.0
2009-11-11 04:52:00,66.456,66.463,66.456,66.461,12800000.0
2009-11-11 04:53:00,66.456,66.461,66.456,66.456,12800000.0
2009-11-11 04:54:00,66.449,66.455,66.449,66.45,33000000.0
2009-11-11 04:55:00,66.457,66.476,66.457,66.476,14400000.0
2009-11-11 04:56:00,66.499,66.499,66.477,66.477,16000000.0
2009-11-11 04:57:00,66.488,66.494,66.488,66.491,8000000.0
2009-11-11 04:58:00,66.498,66.503,66.495,66.503,8000000.0
2009-11-11 04:59:00,66.492,66.492,66.473,66.489,17600000.0
2009-11-11 05:00:00,66.482,66.482,66.469,66.469,8000000.0
2009-11-11 05:01:00,66.468,66.483,66.468,66.482,14400000.0
2009-11-11 05:02:00,66.489,66.495,66.489,66.495,12800000.0
2009-11-11 05:03:00,66.491,66.491,66.475,66.482,9600000.0
2009-11-11 05:04:00,66.469,66.473,66.457,66.459,12800000.0
2009-11-11 05:05:00,66.453,66.453,66.44,66.44,13200000.0
2009-11-11 05:06:00,66.436,66.446,66.436,66.446,12800000.0
2009-11-11 05:07:00,66.453,66.453,66.439,66.44,11200000.0
2009-11-11 05:08:00,66.448,66.455,66.44,66.441,14400000.0
2009-11-11 05:09:00,66.432,66.434,66.427,66.427,9600000.0
2009-11-11 05:10:00,66.424,66.424,66.403,66.403,12800000.0
2009-11-11 05:11:00,66.399,66.405,66.389,66.397,17600000.0
2009-11-11 05:12:00,66.402,66.403,66.398,66.403,11200000.0
2009-11-11 05:13:00,66.405,66.418,66.401,66.418,12800000.0
2009-11-11 05:14:00,66.411,66.417,66.405,66.417,16000000.0
2009-11-11 05:15:00,66.395,66.41,66.392,66.41,8000000.0
2009-11-11 05:16:00,66.408,66.412,66.4,66.402,16000000.0
2009-11-11 05:17:00,66.398,66.403,66.398,66.401,9600000.0
2009-11-11 05:18:00,66.412,66.414,66.408,66.411,8000000.0
2009-11-11 05:19:00,66.364,66.402,66.364,66.395,16400000.0
2009-11-11 05:20:00,66.408,66.411,66.395,66.403,11200000.0
2009-11-11 05:21:00,66.415,66.42,66.415,66.42,19200000.0
2009-11-11 05:22:00,66.417,66.421,66.414,66.414,25600000.0
2009-11-11 05:23:00,66.408,66.423,66.408,66.423,43200000.0
2009-11-11 05:24:00,66.429,66.43,66.423,66.424,32000000.0
2009-11-11 05:25:00,66.424,66.431,66.416,66.424,25600000.0
2009-11-11 05:26:00,66.418,66.418,66.396,66.411,33600000.0
2009-11-11 05:27:00,66.409,66.409,66.385,66.388,12800000.0
2009-11-11 05:28:00,66.406,66.406,66.394,66.405,11200000.0
2009-11-11 05:29:00,66.42,66.42,66.413,66.415,8000000.0
2009-11-11 05:30:00,66.394,66.401,66.377,66.401,16000000.0
2009-11-11 05:31:00,66.401,66.411,66.401,66.406,11200000.0
2009-11-11 05:32:00,66.399,66.399,66.378,66.381,12800000.0
2009-11-11 05:33:00,66.378,66.378,66.368,66.369,8000000.0
2009-11-11 05:34:00,66.363,66.366,66.357,66.366,16000000.0
2009-11-11 05:35:00,66.362,66.371,66.362,66.366,11200000.0
2009-11-11 05:36:00,66.377,66.381,66.358,66.358,9600000.0
2009-11-11 05:37:00,66.352,66.359,66.352,66.359,11200000.0
2009-11-11 05:38:00,66.362,66.374,66.362,66.374,11200000.0
2009-11-11 05:39:00,66.384,66.388,66.373,66.373,12800000.0
2009-11-11 05:40:00,66.373,66.375,66.365,66.374,12800000.0
2009-11-11 05:41:00,66.375,66.375,66.363,66.367,11200000.0
2009-11-11 05:42:00,66.368,66.368,66.363,66.367,19200000.0
2009-11-11 05:43:00,66.376,66.376,66.363,66.363,9600000.0
2009-11-11 05:44:00,66.366,66.369,66.358,66.364,14400000.0
2009-11-11 05:45:00,66.36,66.381,66.36,66.381,11600000.0
2009-11-11 05:46:00,66.382,66.386,66.381,66.381,16000000.0
2009-11-11 05:47:00,66.371,66.372,66.367,66.367,12800000.0
2009-11-11 05:48:00,66.373,66.373,66.34,66.34,9600000.0
2009-11-11 05:49:00,66.321,66.321,66.3,66.3,22400000.0
2009-11-11 05:50:00,66.286,66.301,66.286,66.301,8000000.0
2009-11-11 05:51:00,66.318,66.324,66.318,66.324,17600000.0
2009-11-11 05:52:00,66.316,66.321,66.301,66.301,16000000.0
2009-11-11 05:53:00,66.295,66.295,66.286,66.286,12800000.0
2009-11-11 05:54:00,66.284,66.291,66.283,66.285,14400000.0
2009-11-11 05:55:00,66.281,66.292,66.281,66.292,8000000.0
2009-11-11 05:56:00,66.295,66.303,66.295,66.301,17600000.0
2009-11-11 05:57:00,66.309,66.309,66.279,66.279,8000000.0
2009-11-11 05:58:00,66.298,66.307,66.291,66.295,19200000.0
2009-11-11 05:59:00,66.297,66.297,66.29,66.296,11200000.0
2009-11-11 06:00:00,66.305,66.312,66.302,66.303,35200000.0
2009-11-11 06:01:00,66.312,66.315,66.301,66.315,28200000.0
2009-11-11 06:02:00,66.314,66.314,66.293,66.293,11200000.0
2009-11-11 06:03:00,66.277,66.294,66.277,66.294,16000000.0
2009-11-11 06:04:00,66.301,66.301,66.248,66.259,12800000.0
2009-11-11 06:05:00,66.224,66.232,66.22,66.232,14400000.0
2009-11-11 06:06:00,66.242,66.245,66.233,66.24,24000000.0
2009-11-11 06:07:00,66.259,66.267,66.259,66.265,22400000.0
2009-11-11 06:08:00,66.268,66.27,66.263,66.263,9600000.0
2009-11-11 06:09:00,66.255,66.255,66.25,66.25,11200000.0
2009-11-11 06:10:00,66.251,66.26,66.25,66.252,12800000.0
2009-11-11 06:11:00,66.254,66.254,66.242,66.248,35200000.0
2009-11-11 06:12:00,66.254,66.259,66.254,66.258,11200000.0
2009-11-11 06:13:00,66.242,66.242,66.199,66.199,8000000.0
2009-11-11 06:14:00,66.202,66.209,66.197,66.202,17600000.0
2009-11-11 06:15:00,66.198,66.198,66.188,66.196,16000000.0
2009-11-11 06:16:00,66.206,66.21,66.184,66.184,12800000.0
2009-11-11 06:17:00,66.189,66.192,66.185,66.192,8000000.0
2009-11-11 06:18:00,66.185,66.189,66.183,66.183,12800000.0
2009-11-11 06:19:00,66.179,66.186,66.176,66.18,12800000.0
2009-11-11 06:20:00,66.19,66.207,66.19,66.201,11200000.0
2009-11-11 06:21:00,66.205,66.212,66.205,66.207,8000000.0
2009-11-11 06:22:00,66.212,66.212,66.191,66.201,16000000.0
2009-11-11 06:23:00,66.189,66.2,66.189,66.195,11200000.0
2009-11-11 06:24:00,66.194,66.203,66.194,66.203,14400000.0
2009-11-11 06:25:00,66.219,66.235,66.219,66.235,12800000.0
2009-11-11 06:26:00,66.233,66.236,66.233,66.236,8000000.0
2009-11-11 06:27:00,66.236,66.246,66.236,66.24,12800000.0
2009-11-11 06:28:00,66.237,66.237,66.226,66.226,16000000.0
2009-11-11 06:29:00,66.225,66.225,66.204,66.204,8000000.0
2009-11-11 06:30:00,66.185,66.185,66.157,66.157,27200000.0
2009-11-11 06:31:00,66.159,66.162,66.156,66.16,30400000.0
2009-11-11 06:32:00,66.16,66.176,66.16,66.176,22400000.0
2009-11-11 06:33:00,66.185,66.185,66.172,66.181,24000000.0
2009-11-11 06:34:00,66.175,66.175,66.166,66.17,17600000.0
2009-11-11 06:35:00,66.17,66.193,66.169,66.193,11200000.0
2009-11-11 06:36:00,66.191,66.213,66.18,66.213,16000000.0
2009-11-11 06:37:00,66.216,66.23,66.216,66.229,10000000.0
2009-11-11 06:38:00,66.231,66.231,66.218,66.218,8000000.0
2009-11-11 06:39:00,66.216,66.221,66.212,66.221,9600000.0
2009-11-11 06:40:00,66.212,66.215,66.208,66.215,12800000.0
2009-11-11 06:41:00,66.216,66.22,66.214,66.216,22400000.0
2009-11-11 06:42:00,66.226,66.233,66.226,66.231,17600000.0
2009-11-11 06:43:00,66.228,66.233,66.222,66.233,19200000.0
2009-11-11 06:44:00,66.208,66.236,66.208,66.224,32000000.0
2009-11-11 06:45:00,66.235,66.235,66.227,66.227,25600000.0
2009-11-11 06:46:00,66.227,66.227,66.22,66.22,12800000.0
2009-11-11 06:47:00,66.221,66.221,66.212,66.212,9600000.0
2009-11-11 06:48:00,66.229,66.237,66.229,66.234,17600000.0
2009-11-11 06:49:00,66.228,66.241,66.228,66.241,12800000.0
2009-11-11 06:50:00,66.23,66.24,66.23,66.24,22400000.0
2009-11-11 06:51:00,66.242,66.244,66.236,66.244,16000000.0
2009-11-11 06:52:00,66.236,66.245,66.227,66.245,14400000.0
2009-11-11 06:53:00,66.242,66.244,66.219,66.224,11200000.0
2009-11-11 06:54:00,66.241,66.241,66.232,66.232,14400000.0
2009-11-11 06:55:00,66.218,66.234,66.218,66.231,11200000.0
2009-11-11 06:56:00,66.229,66.234,66.229,66.231,9600000.0
2009-11-11 06:57:00,66.234,66.234,66.225,66.229,9600000.0
2009-11-11 06:58:00,66.228,66.236,66.228,66.233,17600000.0
2009-11-11 06:59:00,66.234,66.236,66.227,66.235,17600000.0
2009-11-11 07:00:00,66.24,66.246,66.24,66.241,7400000.0
2009-11-11 07:01:00,66.245,66.245,66.221,66.221,16000000.0
2009-11-11 07:02:00,66.211,66.222,66.211,66.22,22400000.0
2009-11-11 07:03:00,66.213,66.214,66.206,66.214,12800000.0
2009-11-11 07:04:00,66.223,66.223,66.212,66.217,16000000.0
2009-11-11 07:05:00,66.202,66.202,66.184,66.193,11200000.0
2009-11-11 07:06:00,66.199,66.205,66.199,66.205,11200000.0
2009-11-11 07:07:00,66.205,66.213,66.197,66.197,12800000.0
2009-11-11 07:08:00,66.202,66.202,66.187,66.187,29600000.0
2009-11-11 07:09:00,66.187,66.19,66.187,66.189,16000000.0
2009-11-11 07:10:00,66.181,66.183,66.166,66.166,19200000.0
2009-11-11 07:11:00,66.17,66.18,66.161,66.18,17600000.0
2009-11-11 07:12:00,66.18,66.182,66.166,66.166,12800000.0
2009-11-11 07:13:00,66.17,66.172,66.164,66.169,9600000.0
2009-11-11 07:14:00,66.176,66.181,66.174,66.181,12800000.0
2009-11-11 07:15:00,66.192,66.205,66.192,66.205,8000000.0
2009-11-11 07:16:00,66.211,66.211,66.202,66.202,11200000.0
2009-11-11 07:17:00,66.195,66.199,66.191,66.191,11200000.0
2009-11-11 07:18:00,66.186,66.192,66.175,66.192,11200000.0
2009-11-11 07:19:00,66.183,66.183,66.14,66.14,8000000.0
2009-11-11 07:20:00,66.183,66.192,66.182,66.188,16000000.0
2009-11-11 07:21:00,66.195,66.213,66.195,66.213,9600000.0
2009-11-11 07:22:00,66.207,66.209,66.202,66.206,12800000.0
2009-11-11 07:23:00,66.219,66.228,66.212,66.215,16000000.0
2009-11-11 07:24:00,66.2,66.2,66.187,66.192,14400000.0
2009-11-11 07:25:00,66.182,66.185,66.182,66.182,8000000.0
2009-11-11 07:26:00,66.189,66.19,66.181,66.182,16000000.0
2009-11-11 07:27:00,66.183,66.185,66.177,66.183,9600000.0
2009-11-11 07:28:00,66.175,66.183,66.159,66.183,12800000.0
2009-11-11 07:29:00,66.188,66.194,66.182,66.182,27200000.0
2009-11-11 07:30:00,66.185,66.194,66.184,66.194,8000000.0
2009-11-11 07:31:00,66.196,66.196,66.186,66.192,17600000.0
2009-11-11 07:32:00,66.198,66.207,66.196,66.203,14400000.0
2009-11-11 07:33:00,66.212,66.216,66.208,66.208,15400000.0
2009-11-11 07:34:00,66.193,66.203,66.189,66.203,14400000.0
2009-11-11 07:35:00,66.197,66.209,66.197,66.202,12800000.0
2009-11-11 07:36:00,66.207,66.211,66.207,66.209,9600000.0
2009-11-11 07:37:00,66.21,66.21,66.204,66.204,9600000.0
2009-11-11 07:38:00,66.206,66.206,66.193,66.2,8000000.0
2009-11-11 07:39:00,66.192,66.207,66.17,66.207,19200000.0
2009-11-11 07:40:00,66.195,66.195,66.182,66.182,12800000.0
2009-11-11 07:41:00,66.182,66.198,66.182,66.182,32000000.0
2009-11-11 07:42:00,66.173,66.183,66.167,66.183,33600000.0
2009-11-11 07:43:00,66.184,66.184,66.173,66.179,28800000.0
2009-11-11 07:44:00,66.189,66.197,66.185,66.185,11200000.0
2009-11-11 07:45:00,66.19,66.194,66.185,66.194,12800000.0
2009-11-11 07:46:00,66.194,66.21,66.192,66.207,27200000.0
2009-11-11 07:47:00,66.205,66.219,66.199,66.21,25600000.0
2009-11-11 07:48:00,66.179,66.2,66.168,66.2,28800000.0
2009-11-11 07:49:00,66.205,66.221,66.205,66.221,19200000.0
2009-11-11 07:50:00,66.224,66.247,66.224,66.247,65600000.0
2009-11-11 07:51:00,66.241,66.249,66.233,66.235,38400000.0
2009-11-11 07:52:00,66.233,66.25,66.233,66.242,12800000.0
2009-11-11 07:53:00,66.259,66.277,66.256,66.277,16000000.0
2009-11-11 07:54:00,66.285,66.285,66.268,66.274,19200000.0
2009-11-11 07:55:00,66.284,66.293,66.28,66.28,30400000.0
2009-11-11 07:56:00,66.29,66.298,66.287,66.298,28800000.0
2009-11-11 07:57:00,66.304,66.333,66.304,66.333,17600000.0
2009-11-11 07:58:00,66.351,66.357,66.351,66.356,11200000.0
2009-11-11 07:59:00,66.363,66.388,66.357,66.388,17600000.0
2009-11-11 08:00:00,66.377,66.388,66.377,66.38,20800000.0
2009-11-11 08:01:00,66.375,66.387,66.375,66.387,11200000.0
2009-11-11 08:02:00,66.424,66.45,66.424,66.45,16000000.0
2009-11-11 08:03:00,66.458,66.461,66.396,66.396,11200000.0
2009-11-11 08:04:00,66.364,66.364,66.338,66.351,36800000.0
2009-11-11 08:05:00,66.365,66.367,66.361,66.367,11200000.0
2009-11-11 08:06:00,66.37,66.393,66.37,66.393,12800000.0
2009-11-11 08:07:00,66.404,66.426,66.404,66.426,12800000.0
2009-11-11 08:08:00,66.431,66.449,66.422,66.449,16000000.0
2009-11-11 08:09:00,66.459,66.473,66.455,66.473,19200000.0
2009-11-11 08:10:00,66.466,66.466,66.446,66.462,30400000.0
2009-11-11 08:11:00,66.455,66.456,66.447,66.447,22400000.0
2009-11-11 08:12:00,66.443,66.455,66.443,66.451,22400000.0
2009-11-11 08:13:00,66.45,66.462,66.45,66.45,14400000.0
2009-11-11 08:14:00,66.428,66.43,66.415,66.415,12800000.0
2009-11-11 08:15:00,66.4,66.426,66.4,66.423,40400000.0
2009-11-11 08:16:00,66.429,66.438,66.429,66.436,19200000.0
2009-11-11 08:17:00,66.429,66.433,66.409,66.409,11200000.0
2009-11-11 08:18:00,66.402,66.404,66.397,66.397,11200000.0
2009-11-11 08:19:00,66.406,66.419,66.406,66.417,22400000.0
2009-11-11 08:20:00,66.419,66.423,66.415,66.423,11200000.0
2009-11-11 08:21:00,66.417,66.417,66.372,66.392,22400000.0
2009-11-11 08:22:00,66.385,66.385,66.366,66.366,30400000.0
2009-11-11 08:23:00,66.358,66.364,66.349,66.35,24000000.0
2009-11-11 08:24:00,66.34,66.34,66.319,66.321,26000000.0
2009-11-11 08:25:00,66.337,66.351,66.335,66.345,52800000.0
2009-11-11 08:26:00,66.343,66.347,66.336,66.347,32000000.0
2009-11-11 08:27:00,66.342,66.348,66.333,66.333,40400000.0
2009-11-11 08:28:00,66.344,66.356,66.342,66.344,20800000.0
2009-11-11 08:29:00,66.345,66.357,66.34,66.357,48000000.0
2009-11-11 08:30:00,66.355,66.365,66.354,66.365,33600000.0
2009-11-11 08:31:00,66.37,66.37,66.362,66.362,36800000.0
2009-11-11 08:32:00,66.365,66.376,66.361,66.374,27200000.0
2009-11-11 08:33:00,66.38,66.39,66.38,66.39,41600000.0
2009-11-11 08:34:00,66.404,66.414,66.404,66.404,49600000.0
2009-11-11 08:35:00,66.412,66.42,66.405,66.41,48000000.0
2009-11-11 08:36:00,66.418,66.429,66.418,66.419,12800000.0
2009-11-11 08:37:00,66.417,66.417,66.38,66.38,14400000.0
2009-11-11 08:38:00,66.372,66.383,66.372,66.378,17600000.0
2009-11-11 08:39:00,66.381,66.396,66.376,66.396,14400000.0
2009-11-11 08:40:00,66.398,66.398,66.385,66.388,25600000.0
2009-11-11 08:41:00,66.399,66.407,66.395,66.407,32000000.0
2009-11-11 08:42:00,66.41,66.41,66.402,66.404,12800000.0
2009-11-11 08:43:00,66.395,66.403,66.392,66.403,35600000.0
2009-11-11 08:44:00,66.405,66.405,66.393,66.394,25600000.0
2009-11-11 08:45:00,66.39,66.395,66.387,66.387,36800000.0
2009-11-11 08:46:00,66.384,66.384,66.362,66.362,30400000.0
2009-11-11 08:47:00,66.377,66.388,66.377,66.384,24000000.0
2009-11-11 08:48:00,66.383,66.391,66.377,66.391,30400000.0
2009-11-11 08:49:00,66.383,66.395,66.374,66.375,20800000.0
2009-11-11 08:50:00,66.383,66.397,66.381,66.385,46400000.0
2009-11-11 08:51:00,66.387,66.42,66.387,66.419,22400000.0
2009-11-11 08:52:00,66.416,66.448,66.416,66.427,35200000.0
2009-11-11 08:53:00,66.438,66.453,66.435,66.443,56000000.0
2009-11-11 08:54:00,66.44,66.44,66.418,66.418,22400000.0
2009-11-11 08:55:00,66.419,66.425,66.417,66.417,40000000.0
2009-11-11 08:56:00,66.432,66.44,66.43,66.44,14400000.0
2009-11-11 08:57:00,66.445,66.457,66.441,66.441,43200000.0
2009-11-11 08:58:00,66.41,66.419,66.41,66.411,19200000.0
2009-11-11 08:59:00,66.409,66.413,66.405,66.412,9600000.0
2009-11-11 09:00:00,66.411,66.411,66.398,66.398,31400000.0
2009-11-11 09:01:00,66.396,66.4,66.393,66.396,32800000.0
2009-11-11 09:02:00,66.361,66.392,66.361,66.386,19200000.0
2009-11-11 09:03:00,66.39,66.4,66.382,66.4,16000000.0
2009-11-11 09:04:00,66.399,66.401,66.389,66.393,22400000.0
2009-11-11 09:05:00,66.398,66.408,66.396,66.396,19200000.0
2009-11-11 09:06:00,66.404,66.417,66.404,66.41,30800000.0
2009-11-11 09:07:00,66.418,66.432,66.417,66.417,19200000.0
2009-11-11 09:08:00,66.414,66.414,66.389,66.389,35200000.0
2009-11-11 09:09:00,66.382,66.386,66.379,66.381,46400000.0
2009-11-11 09:10:00,66.388,66.399,66.388,66.399,24000000.0
2009-11-11 09:11:00,66.403,66.419,66.403,66.419,28800000.0
2009-11-11 09:12:00,66.444,66.485,66.444,66.485,54800000.0
2009-11-11 09:13:00,66.482,66.483,66.459,66.461,78400000.0
2009-11-11 09:14:00,66.443,66.443,66.435,66.435,52800000.0
2009-11-11 09:15:00,66.458,66.462,66.453,66.462,30400000.0
2009-11-11 09:16:00,66.475,66.499,66.475,66.499,49600000.0
2009-11-11 09:17:00,66.497,66.512,66.497,66.506,78400000.0
2009-11-11 09:18:00,66.494,66.494,66.475,66.475,72000000.0
2009-11-11 09:19:00,66.478,66.49,66.477,66.483,65600000.0
2009-11-11 09:20:00,66.501,66.506,66.497,66.498,76800000.0
2009-11-11 09:21:00,66.497,66.497,66.486,66.486,49600000.0
2009-11-11 09:22:00,66.483,66.487,66.476,66.479,36800000.0
2009-11-11 09:23:00,66.471,66.485,66.47,66.483,68800000.0
2009-11-11 09:24:00,66.498,66.516,66.498,66.513,43200000.0
2009-11-11 09:25:00,66.521,66.54,66.521,66.54,19200000.0
2009-11-11 09:26:00,66.532,66.532,66.526,66.527,32000000.0
2009-11-11 09:27:00,66.52,66.523,66.512,66.512,69800000.0
2009-11-11 09:28:00,66.503,66.515,66.501,66.515,73600000.0
2009-11-11 09:29:00,66.512,66.514,66.499,66.508,36800000.0
2009-11-11 09:30:00,66.508,66.508,66.489,66.489,25600000.0
2009-11-11 09:31:00,66.482,66.501,66.482,66.499,12800000.0
2009-11-11 09:32:00,66.508,66.53,66.508,66.53,33600000.0
2009-11-11 09:33:00,66.549,66.567,66.549,66.567,30400000.0
2009-11-11 09:34:00,66.579,66.586,66.57,66.581,33600000.0
2009-11-11 09:35:00,66.581,66.59,66.58,66.585,52800000.0
2009-11-11 09:36:00,66.58,66.58,66.57,66.577,46400000.0
2009-11-11 09:37:00,66.568,66.577,66.567,66.576,33600000.0
2009-11-11 09:38:00,66.58,66.592,66.58,66.583,32000000.0
2009-11-11 09:39:00,66.598,66.603,66.595,66.595,43200000.0
2009-11-11 09:40:00,66.607,66.614,66.605,66.614,46800000.0
2009-11-11 09:41:00,66.608,66.618,66.603,66.603,30400000.0
2009-11-11 09:42:00,66.602,66.615,66.598,66.602,43200000.0
2009-11-11 09:43:00,66.594,66.594,66.577,66.577,56000000.0
2009-11-11 09:44:00,66.58,66.585,66.576,66.58,30400000.0
2009-11-11 09:45:00,66.573,66.582,66.573,66.581,19200000.0
2009-11-11 09:46:00,66.578,66.585,66.575,66.577,27200000.0
2009-11-11 09:47:00,66.586,66.589,66.573,66.585,11200000.0
2009-11-11 09:48:00,66.601,66.632,66.601,66.632,25600000.0
2009-11-11 09:49:00,66.647,66.663,66.647,66.663,35600000.0
2009-11-11 09:50:00,66.68,66.708,66.68,66.707,33600000.0
2009-11-11 09:51:00,66.696,66.696,66.681,66.69,85600000.0
2009-11-11 09:52:00,66.702,66.703,66.68,66.68,35200000.0
2009-11-11 09:53:00,66.687,66.697,66.685,66.697,30400000.0
2009-11-11 09:54:00,66.702,66.702,66.682,66.682,43600000.0
2009-11-11 09:55:00,66.673,66.679,66.673,66.679,33600000.0
2009-11-11 09:56:00,66.702,66.716,66.697,66.71,36800000.0
2009-11-11 09:57:00,66.716,66.74,66.716,66.74,24000000.0
2009-11-11 09:58:00,66.747,66.758,66.743,66.743,32000000.0
2009-11-11 09:59:00,66.745,66.752,66.742,66.751,51200000.0
2009-11-11 10:00:00,66.769,66.769,66.751,66.768,62800000.0
2009-11-11 10:01:00,66.783,66.789,66.783,66.784,57000000.0
2009-11-11 10:02:00,66.78,66.781,66.768,66.773,36800000.0
2009-11-11 10:03:00,66.77,66.77,66.753,66.753,44800000.0
2009-11-11 10:04:00,66.731,66.731,66.722,66.723,40000000.0
2009-11-11 10:05:00,66.699,66.699,66.661,66.661,38400000.0
2009-11-11 10:06:00,66.673,66.673,66.659,66.67,33600000.0
2009-11-11 10:07:00,66.681,66.683,66.676,66.679,43200000.0
2009-11-11 10:08:00,66.676,66.676,66.648,66.648,49600000.0
2009-11-11 10:09:00,66.631,66.635,66.615,66.615,52800000.0
2009-11-11 10:10:00,66.602,66.622,66.601,66.621,46400000.0
2009-11-11 10:11:00,66.616,66.619,66.611,66.619,57600000.0
2009-11-11 10:12:00,66.621,66.656,66.621,66.656,57600000.0
2009-11-11 10:13:00,66.651,66.67,66.651,66.665,41600000.0
2009-11-11 10:14:00,66.659,66.66,66.651,66.651,30400000.0
2009-11-11 10:15:00,66.647,66.647,66.624,66.625,30400000.0
2009-11-11 10:16:00,66.616,66.616,66.592,66.592,41600000.0
2009-11-11 10:17:00,66.595,66.598,66.589,66.594,45200000.0
2009-11-11 10:18:00,66.603,66.603,66.584,66.585,78400000.0
2009-11-11 10:19:00,66.58,66.593,66.58,66.589,75200000.0
2009-11-11 10:20:00,66.593,66.597,66.591,66.593,54400000.0
2009-11-11 10:21:00,66.592,66.61,66.592,66.61,35200000.0
2009-11-11 10:22:00,66.631,66.631,66.62,66.627,49600000.0
2009-11-11 10:23:00,66.628,66.647,66.628,66.647,33600000.0
2009-11-11 10:24:00,66.642,66.71,66.642,66.71,43200000.0
2009-11-11 10:25:00,66.745,66.79,66.745,66.787,64000000.0
2009-11-11 10:26:00,66.799,66.799,66.786,66.795,36800000.0
2009-11-11 10:27:00,66.773,66.775,66.763,66.763,52600000.0
2009-11-11 10:28:00,66.756,66.756,66.733,66.733,88000000.0
2009-11-11 10:29:00,66.72,66.721,66.703,66.703,46400000.0
2009-11-11 10:30:00,66.699,66.717,66.699,66.717,27200000.0
2009-11-11 10:31:00,66.71,66.719,66.708,66.711,32000000.0
2009-11-11 10:32:00,66.709,66.709,66.69,66.698,46400000.0
2009-11-11 10:33:00,66.688,66.698,66.688,66.691,35200000.0
2009-11-11 10:34:00,66.695,66.7,66.69,66.7,17600000.0
2009-11-11 10:35:00,66.71,66.714,66.704,66.704,19200000.0
2009-11-11 10:36:00,66.688,66.694,66.681,66.694,16000000.0
2009-11-11 10:37:00,66.701,66.701,66.678,66.678,19200000.0
2009-11-11 10:38:00,66.674,66.674,66.664,66.669,28800000.0
2009-11-11 10:39:00,66.676,66.685,66.676,66.685,8000000.0
2009-11-11 10:40:00,66.675,66.695,66.675,66.694,24000000.0
2009-11-11 10:41:00,66.698,66.717,66.698,66.709,57600000.0
2009-11-11 10:42:00,66.715,66.723,66.709,66.716,38400000.0
2009-11-11 10:43:00,66.726,66.726,66.709,66.723,25600000.0
2009-11-11 10:44:00,66.723,66.723,66.707,66.707,19200000.0
2009-11-11 10:45:00,66.72,66.726,66.719,66.719,22400000.0
2009-11-11 10:46:00,66.722,66.735,66.722,66.733,28800000.0
2009-11-11 10:47:00,66.723,66.723,66.7,66.721,25600000.0
2009-11-11 10:48:00,66.731,66.731,66.715,66.715,38400000.0
2009-11-11 10:49:00,66.713,66.723,66.705,66.723,25600000.0
2009-11-11 10:50:00,66.706,66.711,66.694,66.703,59200000.0
2009-11-11 10:51:00,66.705,66.728,66.705,66.728,68800000.0
2009-11-11 10:52:00,66.737,66.738,66.723,66.73,35200000.0
2009-11-11 10:53:00,66.737,66.74,66.726,66.726,59200000.0
2009-11-11 10:54:00,66.731,66.735,66.726,66.735,54400000.0
2009-11-11 10:55:00,66.727,66.736,66.727,66.736,41600000.0
2009-11-11 10:56:00,66.73,66.73,66.707,66.715,45200000.0
2009-11-11 10:57:00,66.706,66.717,66.706,66.71,33600000.0
2009-11-11 10:58:00,66.7,66.7,66.68,66.681,40000000.0
2009-11-11 10:59:00,66.676,66.678,66.67,66.674,49600000.0
2009-11-11 11:00:00,66.671,66.689,66.671,66.683,51200000.0
2009-11-11 11:01:00,66.701,66.718,66.701,66.703,53200000.0
2009-11-11 11:02:00,66.702,66.709,66.701,66.709,19200000.0
2009-11-11 11:03:00,66.705,66.718,66.705,66.706,36800000.0
2009-11-11 11:04:00,66.706,66.707,66.7,66.705,27200000.0
2009-11-11 11:05:00,66.713,66.713,66.7,66.7,11200000.0
2009-11-11 11:06:00,66.702,66.709,66.702,66.708,30400000.0
2009-11-11 11:07:00,66.703,66.708,66.7,66.702,46400000.0
2009-11-11 11:08:00,66.688,66.708,66.688,66.699,32400000.0
2009-11-11 11:09:00,66.719,66.727,66.714,66.72,75200000.0
2009-11-11 11:10:00,66.725,66.74,66.725,66.737,36800000.0
2009-11-11 11:11:00,66.75,66.752,66.741,66.752,52800000.0
2009-11-11 11:12:00,66.745,66.748,66.73,66.73,70400000.0
2009-11-11 11:13:00,66.732,66.738,66.7,66.7,68000000.0
2009-11-11 11:14:00,66.692,66.698,66.686,66.692,57600000.0
2009-11-11 11:15:00,66.683,66.687,66.679,66.687,35200000.0
2009-11-11 11:16:00,66.694,66.698,66.687,66.696,17600000.0
2009-11-11 11:17:00,66.693,66.716,66.69,66.716,54800000.0
2009-11-11 11:18:00,66.718,66.718,66.703,66.709,73000000.0
2009-11-11 11:19:00,66.714,66.718,66.706,66.709,56000000.0
2009-11-11 11:20:00,66.701,66.703,66.681,66.703,35200000.0
2009-11-11 11:21:00,66.703,66.703,66.677,66.677,40000000.0
2009-11-11 11:22:00,66.712,66.725,66.712,66.725,41400000.0
2009-11-11 11:23:00,66.721,66.727,66.72,66.726,51600000.0
2009-11-11 11:24:00,66.724,66.724,66.708,66.712,52800000.0
2009-11-11 11:25:00,66.701,66.711,66.695,66.703,35200000.0
2009-11-11 11:26:00,66.708,66.727,66.702,66.727,27200000.0
2009-11-11 11:27:00,66.722,66.754,66.722,66.754,25600000.0
2009-11-11 11:28:00,66.746,66.75,66.736,66.739,41600000.0
2009-11-11 11:29:00,66.746,66.759,66.746,66.75,43200000.0
2009-11-11 11:30:00,66.769,66.788,66.769,66.786,11200000.0
2009-11-11 11:31:00,66.773,66.773,66.74,66.745,27200000.0
2009-11-11 11:32:00,66.748,66.749,66.74,66.743,35200000.0
2009-11-11 11:33:00,66.734,66.739,66.734,66.739,17600000.0
2009-11-11 11:34:00,66.74,66.746,66.735,66.746,34000000.0
2009-11-11 11:35:00,66.74,66.769,66.74,66.769,22400000.0
2009-11-11 11:36:00,66.766,66.787,66.766,66.787,43200000.0
2009-11-11 11:37:00,66.784,66.791,66.781,66.785,41600000.0
2009-11-11 11:38:00,66.787,66.792,66.784,66.786,27600000.0
2009-11-11 11:39:00,66.786,66.79,66.783,66.784,46400000.0
2009-11-11 11:40:00,66.778,66.778,66.769,66.77,22400000.0
2009-11-11 11:41:00,66.797,66.799,66.789,66.798,38400000.0
2009-11-11 11:42:00,66.813,66.813,66.804,66.804,38400000.0
2009-11-11 11:43:00,66.806,66.806,66.795,66.8,67200000.0
2009-11-11 11:44:00,66.806,66.809,66.8,66.809,59200000.0
2009-11-11 11:45:00,66.813,66.823,66.813,66.818,49600000.0
2009-11-11 11:46:00,66.81,66.823,66.81,66.823,61200000.0
2009-11-11 11:47:00,66.845,66.85,66.842,66.85,56000000.0
2009-11-11 11:48:00,66.84,66.84,66.826,66.826,55400000.0
2009-11-11 11:49:00,66.825,66.825,66.82,66.82,41600000.0
2009-11-11 11:50:00,66.82,66.826,66.81,66.811,44800000.0
2009-11-11 11:51:00,66.8,66.8,66.792,66.796,44800000.0
2009-11-11 11:52:00,66.787,66.794,66.78,66.783,32000000.0
2009-11-11 11:53:00,66.791,66.795,66.787,66.787,35200000.0
2009-11-11 11:54:00,66.778,66.79,66.778,66.78,48000000.0
2009-11-11 11:55:00,66.775,66.783,66.775,66.777,44800000.0
2009-11-11 11:56:00,66.77,66.776,66.752,66.752,64000000.0
2009-11-11 11:57:00,66.742,66.747,66.732,66.737,21800000.0
2009-11-11 11:58:00,66.729,66.729,66.713,66.713,41000000.0
2009-11-11 11:59:00,66.708,66.72,66.707,66.707,51200000.0
2009-11-11 12:00:00,66.715,66.719,66.712,66.716,36800000.0
2009-11-11 12:01:00,66.711,66.723,66.711,66.722,19200000.0
2009-11-11 12:02:00,66.712,66.72,66.71,66.719,32000000.0
2009-11-11 12:03:00,66.702,66.714,66.699,66.712,51200000.0
2009-11-11 12:04:00,66.716,66.722,66.715,66.722,24000000.0
2009-11-11 12:05:00,66.712,66.721,66.712,66.721,28800000.0
2009-11-11 12:06:00,66.724,66.732,66.723,66.729,24000000.0
2009-11-11 12:07:00,66.726,66.726,66.721,66.721,20800000.0
2009-11-11 12:08:00,66.717,66.717,66.703,66.704,43200000.0
2009-11-11 12:09:00,66.689,66.697,66.672,66.697,25600000.0
2009-11-11 12:10:00,66.71,66.72,66.704,66.716,11200000.0
2009-11-11 12:11:00,66.704,66.709,66.689,66.689,27200000.0
2009-11-11 12:12:00,66.717,66.727,66.717,66.726,30400000.0
2009-11-11 12:13:00,66.723,66.727,66.721,66.725,14400000.0
2009-11-11 12:14:00,66.705,66.705,66.672,66.678,42000000.0
2009-11-11 12:15:00,66.665,66.673,66.663,66.673,27200000.0
2009-11-11 12:16:00,66.675,66.675,66.664,66.666,27200000.0
2009-11-11 12:17:00,66.667,66.672,66.667,66.672,43200000.0
2009-11-11 12:18:00,66.673,66.673,66.661,66.663,25600000.0
2009-11-11 12:19:00,66.664,66.664,66.655,66.659,35200000.0
2009-11-11 12:20:00,66.657,66.657,66.64,66.641,36200000.0
2009-11-11 12:21:00,66.635,66.635,66.622,66.631,59200000.0
2009-11-11 12:22:00,66.62,66.626,66.619,66.619,30400000.0
2009-11-11 12:23:00,66.625,66.625,66.615,66.617,32000000.0
2009-11-11 12:24:00,66.609,66.615,66.605,66.61,33600000.0
2009-11-11 12:25:00,66.607,66.623,66.607,66.617,22400000.0
2009-11-11 12:26:00,66.619,66.623,66.608,66.608,30400000.0
2009-11-11 12:27:00,66.624,66.635,66.624,66.633,30400000.0
2009-11-11 12:28:00,66.638,66.646,66.638,66.644,60600000.0
2009-11-11 12:29:00,66.668,66.727,66.594,66.594,115600000.0
2009-11-11 12:30:00,66.578,66.698,66.577,66.698,46400000.0
2009-11-11 12:31:00,66.708,66.722,66.708,66.716,70400000.0
2009-11-11 12:32:00,66.69,66.69,66.651,66.651,28800000.0
2009-11-11 12:33:00,66.632,66.643,66.605,66.605,40000000.0
2009-11-11 12:34:00,66.567,66.588,66.567,66.582,27200000.0
2009-11-11 12:35:00,66.598,66.613,66.593,66.593,25600000.0
2009-11-11 12:36:00,66.591,66.61,66.591,66.597,48000000.0
2009-11-11 12:37:00,66.596,66.613,66.596,66.613,8000000.0
2009-11-11 12:38:00,66.614,66.614,66.584,66.584,9600000.0
2009-11-11 12:39:00,66.565,66.57,66.552,66.57,24000000.0
2009-11-11 12:40:00,66.585,66.585,66.569,66.569,16000000.0
2009-11-11 12:41:00,66.562,66.565,66.558,66.559,22400000.0
2009-11-11 12:42:00,66.576,66.591,66.575,66.591,22400000.0
2009-11-11 12:43:00,66.582,66.6,66.582,66.592,36800000.0
2009-11-11 12:44:00,66.602,66.603,66.599,66.6,22400000.0
2009-11-11 12:45:00,66.591,66.593,66.577,66.577,35200000.0
2009-11-11 12:46:00,66.581,66.605,66.581,66.603,44800000.0
2009-11-11 12:47:00,66.613,66.613,66.609,66.613,30400000.0
2009-11-11 12:48:00,66.629,66.635,66.628,66.632,32000000.0
2009-11-11 12:49:00,66.625,66.639,66.625,66.632,40000000.0
2009-11-11 12:50:00,66.631,66.639,66.629,66.635,28800000.0
2009-11-11 12:51:00,66.624,66.628,66.611,66.628,22400000.0
2009-11-11 12:52:00,66.633,66.644,66.631,66.644,25600000.0
2009-11-11 12:53:00,66.647,66.652,66.641,66.652,17600000.0
2009-11-11 12:54:00,66.651,66.661,66.646,66.646,25600000.0
2009-11-11 12:55:00,66.65,66.652,66.644,66.647,24000000.0
2009-11-11 12:56:00,66.647,66.673,66.647,66.664,12800000.0
2009-11-11 12:57:00,66.661,66.661,66.647,66.653,27200000.0
2009-11-11 12:58:00,66.65,66.652,66.644,66.647,19200000.0
2009-11-11 12:59:00,66.665,66.665,66.653,66.653,14400000.0
2009-11-11 13:00:00,66.621,66.643,66.621,66.64,9600000.0
2009-11-11 13:01:00,66.641,66.648,66.635,66.642,17600000.0
2009-11-11 13:02:00,66.627,66.627,66.601,66.601,9600000.0
2009-11-11 13:03:00,66.599,66.613,66.599,66.613,8000000.0
2009-11-11 13:04:00,66.603,66.603,66.593,66.603,16000000.0
2009-11-11 13:05:00,66.615,66.643,66.615,66.643,12800000.0
2009-11-11 13:06:00,66.642,66.65,66.64,66.65,9600000.0
2009-11-11 13:07:00,66.642,66.655,66.641,66.655,12800000.0
2009-11-11 13:08:00,66.649,66.655,66.646,66.655,32000000.0
2009-11-11 13:09:00,66.657,66.657,66.65,66.65,28800000.0
2009-11-11 13:10:00,66.661,66.665,66.656,66.665,32000000.0
2009-11-11 13:11:00,66.673,66.686,66.671,66.686,19200000.0
2009-11-11 13:12:00,66.698,66.731,66.698,66.731,9600000.0
2009-11-11 13:13:00,66.751,66.751,66.741,66.744,11200000.0
2009-11-11 13:14:00,66.742,66.747,66.737,66.747,8000000.0
2009-11-11 13:15:00,66.753,66.769,66.753,66.769,16000000.0
2009-11-11 13:16:00,66.77,66.77,66.766,66.77,25600000.0
2009-11-11 13:17:00,66.762,66.764,66.758,66.759,17600000.0
2009-11-11 13:18:00,66.755,66.757,66.75,66.751,55400000.0
2009-11-11 13:19:00,66.738,66.745,66.73,66.739,32000000.0
2009-11-11 13:20:00,66.75,66.754,66.744,66.744,38400000.0
2009-11-11 13:21:00,66.74,66.74,66.727,66.728,56000000.0
2009-11-11 13:22:00,66.723,66.723,66.69,66.69,35200000.0
2009-11-11 13:23:00,66.69,66.69,66.68,66.684,14400000.0
2009-11-11 13:24:00,66.687,66.692,66.687,66.689,14400000.0
2009-11-11 13:25:00,66.678,66.681,66.662,66.677,33600000.0
2009-11-11 13:26:00,66.678,66.682,66.664,66.676,24000000.0
2009-11-11 13:27:00,66.692,66.692,66.678,66.686,40400000.0
2009-11-11 13:28:00,66.685,66.696,66.685,66.692,20800000.0
2009-11-11 13:29:00,66.699,66.71,66.699,66.704,22400000.0
2009-11-11 13:30:00,66.696,66.696,66.686,66.686,36800000.0
2009-11-11 13:31:00,66.681,66.694,66.677,66.694,36800000.0
2009-11-11 13:32:00,66.694,66.694,66.661,66.661,17600000.0
2009-11-11 13:33:00,66.65,66.653,66.644,66.645,12800000.0
2009-11-11 13:34:00,66.647,66.661,66.647,66.657,54400000.0
2009-11-11 13:35:00,66.655,66.659,66.652,66.659,12800000.0
2009-11-11 13:36:00,66.669,66.678,66.666,66.677,48000000.0
2009-11-11 13:37:00,66.677,66.683,66.664,66.679,24000000.0
2009-11-11 13:38:00,66.683,66.694,66.681,66.694,28800000.0
2009-11-11 13:39:00,66.694,66.695,66.689,66.693,25600000.0
2009-11-11 13:40:00,66.676,66.676,66.671,66.673,9600000.0
2009-11-11 13:41:00,66.672,66.682,66.672,66.677,16000000.0
2009-11-11 13:42:00,66.677,66.677,66.67,66.67,22400000.0
2009-11-11 13:43:00,66.672,66.677,66.663,66.663,25600000.0
2009-11-11 13:44:00,66.664,66.682,66.664,66.677,29200000.0
2009-11-11 13:45:00,66.679,66.679,66.666,66.666,12800000.0
2009-11-11 13:46:00,66.657,66.665,66.655,66.665,19200000.0
2009-11-11 13:47:00,66.664,66.673,66.663,66.665,26600000.0
2009-11-11 13:48:00,66.653,66.661,66.653,66.656,22400000.0
2009-11-11 13:49:00,66.658,66.663,66.655,66.658,33600000.0
2009-11-11 13:50:00,66.674,66.681,66.669,66.671,33600000.0
2009-11-11 13:51:00,66.669,66.669,66.661,66.664,30400000.0
2009-11-11 13:52:00,66.657,66.668,66.654,66.668,40000000.0
2009-11-11 13:53:00,66.669,66.681,66.665,66.681,36800000.0
2009-11-11 13:54:00,66.675,66.684,66.675,66.684,24000000.0
2009-11-11 13:55:00,66.684,66.684,66.671,66.673,11200000.0
2009-11-11 13:56:00,66.668,66.676,66.668,66.676,14400000.0
2009-11-11 13:57:00,66.68,66.684,66.68,66.684,14400000.0
2009-11-11 13:58:00,66.669,66.674,66.643,66.657,32400000.0
2009-11-11 13:59:00,66.684,66.684,66.667,66.667,48000000.0
2009-11-11 14:00:00,66.663,66.663,66.644,66.644,32000000.0
2009-11-11 14:01:00,66.639,66.647,66.639,66.646,14400000.0
2009-11-11 14:02:00,66.647,66.647,66.636,66.646,28800000.0
2009-11-11 14:03:00,66.647,66.647,66.632,66.633,14400000.0
2009-11-11 14:04:00,66.629,66.629,66.624,66.624,14400000.0
2009-11-11 14:05:00,66.621,66.631,66.621,66.631,25800000.0
2009-11-11 14:06:00,66.625,66.631,66.624,66.626,17600000.0
2009-11-11 14:07:00,66.621,66.621,66.609,66.619,38400000.0
2009-11-11 14:08:00,66.621,66.622,66.617,66.617,24400000.0
2009-11-11 14:09:00,66.619,66.631,66.614,66.627,9600000.0
2009-11-11 14:10:00,66.597,66.617,66.597,66.598,17600000.0
2009-11-11 14:11:00,66.621,66.623,66.61,66.61,12800000.0
2009-11-11 14:12:00,66.604,66.605,66.598,66.598,12800000.0
2009-11-11 14:13:00,66.597,66.601,66.593,66.601,24000000.0
2009-11-11 14:14:00,66.582,66.601,66.582,66.587,20800000.0
2009-11-11 14:15:00,66.585,66.594,66.579,66.579,33600000.0
2009-11-11 14:16:00,66.6,66.6,66.566,66.592,27200000.0
2009-11-11 14:17:00,66.584,66.593,66.584,66.588,11200000.0
2009-11-11 14:18:00,66.6,66.631,66.6,66.631,15400000.0
2009-11-11 14:19:00,66.644,66.65,66.642,66.647,40000000.0
2009-11-11 14:20:00,66.65,66.652,66.639,66.641,16400000.0
2009-11-11 14:21:00,66.632,66.633,66.625,66.625,33600000.0
2009-11-11 14:22:00,66.597,66.611,66.597,66.609,14400000.0
2009-11-11 14:23:00,66.609,66.613,66.594,66.613,17600000.0
2009-11-11 14:24:00,66.623,66.634,66.621,66.634,36800000.0
2009-11-11 14:25:00,66.612,66.612,66.592,66.592,12800000.0
2009-11-11 14:26:00,66.58,66.597,66.576,66.589,19200000.0
2009-11-11 14:27:00,66.598,66.604,66.598,66.604,11200000.0
2009-11-11 14:28:00,66.611,66.611,66.606,66.609,8000000.0
2009-11-11 14:29:00,66.614,66.621,66.612,66.612,8000000.0
2009-11-11 14:30:00,66.625,66.646,66.531,66.531,11200000.0
2009-11-11 14:31:00,66.609,66.609,66.515,66.607,16000000.0
2009-11-11 14:32:00,66.605,66.605,66.599,66.599,9600000.0
2009-11-11 14:33:00,66.598,66.606,66.596,66.606,9600000.0
2009-11-11 14:34:00,66.598,66.602,66.588,66.588,17600000.0
2009-11-11 14:35:00,66.592,66.595,66.588,66.591,11200000.0
2009-11-11 14:36:00,66.579,66.6,66.579,66.6,8000000.0
2009-11-11 14:37:00,66.596,66.604,66.594,66.596,12800000.0
2009-11-11 14:38:00,66.594,66.598,66.581,66.598,11200000.0
2009-11-11 14:39:00,66.577,66.594,66.571,66.583,16000000.0
2009-11-11 14:40:00,66.597,66.597,66.588,66.589,16000000.0
2009-11-11 14:41:00,66.591,66.591,66.575,66.582,9600000.0
2009-11-11 14:42:00,66.59,66.601,66.588,66.601,12800000.0
2009-11-11 14:43:00,66.603,66.603,66.583,66.583,8000000.0
2009-11-11 14:44:00,66.601,66.604,66.594,66.595,8000000.0
2009-11-11 14:45:00,66.594,66.596,66.593,66.594,8000000.0
2009-11-11 14:46:00,66.591,66.601,66.59,66.595,17600000.0
2009-11-11 14:47:00,66.585,66.594,66.578,66.594,12800000.0
2009-11-11 14:48:00,66.595,66.601,66.595,66.599,11200000.0
2009-11-11 14:49:00,66.602,66.606,66.595,66.606,9600000.0
2009-11-11 14:50:00,66.605,66.605,66.594,66.603,8000000.0
2009-11-11 14:51:00,66.611,66.611,66.609,66.61,8000000.0
2009-11-11 14:52:00,66.603,66.604,66.598,66.6,14400000.0
2009-11-11 14:53:00,66.595,66.595,66.577,66.577,8000000.0
2009-11-11 14:54:00,66.58,66.587,66.575,66.582,12800000.0
2009-11-11 14:55:00,66.586,66.589,66.58,66.583,16000000.0
2009-11-11 14:56:00,66.58,66.585,66.574,66.582,8000000.0
2009-11-11 14:57:00,66.57,66.571,66.564,66.567,12800000.0
2009-11-11 14:58:00,66.573,66.573,66.559,66.559,14400000.0
2009-11-11 14:59:00,66.567,66.567,66.558,66.565,8000000.0
2009-11-11 15:00:00,66.582,66.597,66.582,66.589,16000000.0
2009-11-11 15:01:00,66.598,66.598,66.583,66.583,10000000.0
2009-11-11 15:02:00,66.581,66.583,66.577,66.577,8000000.0
2009-11-11 15:03:00,66.573,66.581,66.567,66.581,11200000.0
2009-11-11 15:04:00,66.577,66.584,66.574,66.584,16000000.0
2009-11-11 15:05:00,66.573,66.575,66.568,66.57,12800000.0
2009-11-11 15:06:00,66.554,66.562,66.549,66.549,11200000.0
2009-11-11 15:07:00,66.557,66.562,66.55,66.561,11200000.0
2009-11-11 15:08:00,66.552,66.559,66.552,66.553,11200000.0
2009-11-11 15:09:00,66.564,66.579,66.563,66.579,14400000.0
2009-11-11 15:10:00,66.57,66.574,66.556,66.563,9600000.0
2009-11-11 15:11:00,66.563,66.569,66.563,66.569,11200000.0
2009-11-11 15:12:00,66.556,66.576,66.556,66.576,9600000.0
2009-11-11 15:13:00,66.59,66.612,66.59,66.612,12800000.0
2009-11-11 15:14:00,66.613,66.621,66.612,66.621,8000000.0
2009-11-11 15:15:00,66.614,66.616,66.602,66.616,8000000.0
2009-11-11 15:16:00,66.62,66.635,66.619,66.635,12800000.0
2009-11-11 15:17:00,66.617,66.617,66.606,66.611,14400000.0
2009-11-11 15:18:00,66.605,66.612,66.603,66.603,12800000.0
2009-11-11 15:19:00,66.595,66.597,66.574,66.597,16000000.0
2009-11-11 15:20:00,66.611,66.613,66.607,66.607,8000000.0
2009-11-11 15:21:00,66.61,66.61,66.516,66.602,17600000.0
2009-11-11 15:22:00,66.571,66.596,66.571,66.578,11200000.0
2009-11-11 15:23:00,66.592,66.592,66.572,66.572,11200000.0
2009-11-11 15:24:00,66.564,66.572,66.564,66.564,11200000.0
2009-11-11 15:25:00,66.555,66.557,66.546,66.553,12800000.0
2009-11-11 15:26:00,66.552,66.56,66.552,66.56,8000000.0
2009-11-11 15:27:00,66.57,66.576,66.57,66.572,12800000.0
2009-11-11 15:28:00,66.568,66.574,66.555,66.568,11200000.0
2009-11-11 15:29:00,66.559,66.559,66.543,66.545,9600000.0
2009-11-11 15:30:00,66.545,66.545,66.516,66.516,17600000.0
2009-11-11 15:31:00,66.529,66.564,66.529,66.555,12800000.0
2009-11-11 15:32:00,66.567,66.568,66.558,66.568,11200000.0
2009-11-11 15:33:00,66.566,66.575,66.546,66.552,11200000.0
2009-11-11 15:34:00,66.558,66.563,66.547,66.547,12800000.0
2009-11-11 15:35:00,66.537,66.542,66.536,66.542,8000000.0
2009-11-11 15:36:00,66.545,66.55,66.539,66.543,14400000.0
2009-11-11 15:37:00,66.533,66.54,66.531,66.537,9600000.0
2009-11-11 15:38:00,66.492,66.54,66.492,66.526,15400000.0
2009-11-11 15:39:00,66.52,66.522,66.514,66.52,8000000.0
2009-11-11 15:40:00,66.529,66.535,66.519,66.533,12800000.0
2009-11-11 15:41:00,66.54,66.54,66.524,66.524,9600000.0
2009-11-11 15:42:00,66.553,66.558,66.551,66.554,8000000.0
2009-11-11 15:43:00,66.541,66.555,66.541,66.541,12800000.0
2009-11-11 15:44:00,66.559,66.566,66.559,66.562,16000000.0
2009-11-11 15:45:00,66.545,66.545,66.538,66.544,8000000.0
2009-11-11 15:46:00,66.555,66.56,66.548,66.56,11600000.0
2009-11-11 15:47:00,66.563,66.567,66.562,66.562,11200000.0
2009-11-11 15:48:00,66.567,66.574,66.566,66.572,12800000.0
2009-11-11 15:49:00,66.555,66.57,66.555,66.566,11200000.0
2009-11-11 15:50:00,66.568,66.586,66.568,66.581,14400000.0
2009-11-11 15:51:00,66.573,66.573,66.56,66.56,11200000.0
2009-11-11 15:52:00,66.558,66.562,66.553,66.558,11200000.0
2009-11-11 15:53:00,66.552,66.566,66.551,66.566,12800000.0
2009-11-11 15:54:00,66.533,66.558,66.533,66.558,8000000.0
2009-11-11 15:55:00,66.555,66.555,66.538,66.546,17600000.0
2009-11-11 15:56:00,66.534,66.534,66.528,66.534,8000000.0
2009-11-11 15:57:00,66.532,66.541,66.529,66.534,12800000.0
2009-11-11 15:58:00,66.526,66.534,66.526,66.533,11200000.0
2009-11-11 15:59:00,66.518,66.518,66.491,66.5,11200000.0
2009-11-11 16:00:00,66.516,66.516,66.498,66.498,11200000.0
2009-11-11 16:01:00,66.489,66.489,66.476,66.477,11200000.0
2009-11-11 16:02:00,66.486,66.491,66.483,66.489,17600000.0
2009-11-11 16:03:00,66.495,66.517,66.495,66.516,12800000.0
2009-11-11 16:04:00,66.528,66.543,66.528,66.539,8000000.0
2009-11-11 16:05:00,66.544,66.544,66.522,66.523,9600000.0
2009-11-11 16:06:00,66.523,66.523,66.501,66.511,16000000.0
2009-11-11 16:07:00,66.52,66.532,66.52,66.53,11200000.0
2009-11-11 16:08:00,66.529,66.536,66.527,66.536,11200000.0
2009-11-11 16:09:00,66.537,66.537,66.526,66.534,17600000.0
2009-11-11 16:10:00,66.531,66.539,66.53,66.53,9600000.0
2009-11-11 16:11:00,66.53,66.53,66.507,66.523,11200000.0
2009-11-11 16:12:00,66.524,66.524,66.503,66.506,9600000.0
2009-11-11 16:13:00,66.519,66.524,66.508,66.514,11200000.0
2009-11-11 16:14:00,66.524,66.53,66.524,66.525,9600000.0
2009-11-11 16:15:00,66.525,66.532,66.525,66.53,9600000.0
2009-11-11 16:16:00,66.529,66.529,66.51,66.524,11200000.0
2009-11-11 16:17:00,66.51,66.51,66.469,66.483,17600000.0
2009-11-11 16:18:00,66.5,66.508,66.494,66.508,12800000.0
2009-11-11 16:19:00,66.526,66.537,66.524,66.535,11200000.0
2009-11-11 16:20:00,66.546,66.547,66.528,66.532,11200000.0
2009-11-11 16:21:00,66.529,66.541,66.529,66.536,11200000.0
2009-11-11 16:22:00,66.546,66.557,66.545,66.545,9600000.0
2009-11-11 16:23:00,66.553,66.554,66.545,66.554,12800000.0
2009-11-11 16:24:00,66.549,66.549,66.539,66.539,11200000.0
2009-11-11 16:25:00,66.538,66.55,66.538,66.544,12800000.0
2009-11-11 16:26:00,66.538,66.555,66.538,66.548,12800000.0
2009-11-11 16:27:00,66.549,66.549,66.527,66.547,17600000.0
2009-11-11 16:28:00,66.548,66.555,66.546,66.551,11200000.0
2009-11-11 16:29:00,66.54,66.549,66.537,66.537,14400000.0
2009-11-11 16:30:00,66.545,66.555,66.538,66.538,14400000.0
2009-11-11 16:31:00,66.537,66.564,66.537,66.564,14400000.0
2009-11-11 16:32:00,66.56,66.56,66.54,66.552,8000000.0
2009-11-11 16:33:00,66.569,66.578,66.569,66.575,9600000.0
2009-11-11 16:34:00,66.574,66.574,66.552,66.561,17600000.0
2009-11-11 16:35:00,66.567,66.576,66.558,66.576,12800000.0
2009-11-11 16:36:00,66.545,66.553,66.545,66.546,11200000.0
2009-11-11 16:37:00,66.551,66.575,66.551,66.574,12800000.0
2009-11-11 16:38:00,66.605,66.613,66.602,66.606,14400000.0
2009-11-11 16:39:00,66.607,66.624,66.607,66.618,12800000.0
2009-11-11 16:40:00,66.62,66.621,66.613,66.615,17600000.0
2009-11-11 16:41:00,66.598,66.598,66.57,66.57,12800000.0
2009-11-11 16:42:00,66.57,66.573,66.557,66.566,11200000.0
2009-11-11 16:43:00,66.577,66.585,66.577,66.585,12800000.0
2009-11-11 16:44:00,66.592,66.617,66.592,66.616,11200000.0
2009-11-11 16:45:00,66.609,66.609,66.561,66.561,11200000.0
2009-11-11 16:46:00,66.533,66.57,66.533,66.57,14400000.0
2009-11-11 16:47:00,66.598,66.614,66.59,66.598,17600000.0
2009-11-11 16:48:00,66.61,66.613,66.603,66.607,11200000.0
2009-11-11 16:49:00,66.611,66.631,66.604,66.631,11200000.0
2009-11-11 16:50:00,66.651,66.663,66.651,66.663,17600000.0
2009-11-11 16:51:00,66.657,66.659,66.599,66.599,11200000.0
2009-11-11 16:52:00,66.654,66.659,66.646,66.659,11200000.0
2009-11-11 16:53:00,66.654,66.654,66.643,66.652,8000000.0
2009-11-11 16:54:00,66.66,66.66,66.637,66.638,9600000.0
2009-11-11 16:55:00,66.623,66.627,66.619,66.621,14400000.0
2009-11-11 16:56:00,66.62,66.626,66.605,66.605,12800000.0
2009-11-11 16:57:00,66.615,66.625,66.614,66.623,16000000.0
2009-11-11 16:58:00,66.62,66.628,66.616,66.616,12800000.0
2009-11-11 16:59:00,66.614,66.614,66.604,66.608,12800000.0
2009-11-11 17:00:00,66.605,66.619,66.6,66.603,11200000.0
2009-11-11 17:01:00,66.585,66.585,66.478,66.577,12800000.0
2009-11-11 17:02:00,66.583,66.583,66.554,66.554,16000000.0
2009-11-11 17:03:00,66.54,66.548,66.54,66.547,8000000.0
2009-11-11 17:04:00,66.556,66.568,66.553,66.557,11200000.0
2009-11-11 17:05:00,66.565,66.569,66.559,66.559,17600000.0
2009-11-11 17:06:00,66.566,66.566,66.548,66.56,11200000.0
2009-11-11 17:07:00,66.563,66.572,66.563,66.572,11200000.0
2009-11-11 17:08:00,66.574,66.579,66.57,66.57,17600000.0
2009-11-11 17:09:00,66.58,66.584,66.575,66.58,8000000.0
2009-11-11 17:10:00,66.591,66.598,66.59,66.597,11200000.0
2009-11-11 17:11:00,66.597,66.601,66.59,66.601,12800000.0
2009-11-11 17:12:00,66.595,66.609,66.581,66.593,12800000.0
2009-11-11 17:13:00,66.601,66.627,66.601,66.627,12800000.0
2009-11-11 17:14:00,66.633,66.681,66.633,66.681,8000000.0
2009-11-11 17:15:00,66.705,66.708,66.7,66.7,12800000.0
2009-11-11 17:16:00,66.695,66.704,66.694,66.695,11200000.0
2009-11-11 17:17:00,66.7,66.7,66.68,66.68,11200000.0
2009-11-11 17:18:00,66.684,66.684,66.676,66.682,9600000.0
2009-11-11 17:19:00,66.678,66.688,66.678,66.681,8000000.0
2009-11-11 17:20:00,66.674,66.693,66.674,66.693,11600000.0
2009-11-11 17:21:00,66.685,66.7,66.685,66.697,8000000.0
2009-11-11 17:22:00,66.699,66.699,66.604,66.691,11200000.0
2009-11-11 17:23:00,66.697,66.703,66.697,66.703,8000000.0
2009-11-11 17:24:00,66.702,66.706,66.701,66.702,11200000.0
2009-11-11 17:25:00,66.685,66.69,66.683,66.688,11200000.0
2009-11-11 17:26:00,66.685,66.688,66.679,66.679,11200000.0
2009-11-11 17:27:00,66.7,66.7,66.685,66.685,17600000.0
2009-11-11 17:28:00,66.7,66.7,66.685,66.696,12800000.0
2009-11-11 17:29:00,66.69,66.703,66.685,66.685,12800000.0
2009-11-11 17:30:00,66.694,66.694,66.684,66.684,11200000.0
2009-11-11 17:31:00,66.662,66.662,66.654,66.657,9600000.0
2009-11-11 17:32:00,66.665,66.675,66.657,66.675,11200000.0
2009-11-11 17:33:00,66.692,66.693,66.677,66.68,12800000.0
2009-11-11 17:34:00,66.664,66.671,66.65,66.671,11200000.0
2009-11-11 17:35:00,66.667,66.676,66.653,66.653,12800000.0
2009-11-11 17:36:00,66.663,66.663,66.651,66.658,11200000.0
2009-11-11 17:37:00,66.656,66.664,66.651,66.651,9600000.0
2009-11-11 17:38:00,66.655,66.655,66.639,66.644,8000000.0
2009-11-11 17:39:00,66.651,66.66,66.648,66.649,17600000.0
2009-11-11 17:40:00,66.662,66.67,66.662,66.67,11200000.0
2009-11-11 17:41:00,66.673,66.674,66.647,66.663,11200000.0
2009-11-11 17:42:00,66.639,66.644,66.616,66.616,11200000.0
2009-11-11 17:43:00,66.61,66.61,66.59,66.59,8000000.0
2009-11-11 17:44:00,66.574,66.578,66.57,66.574,12800000.0
2009-11-11 17:45:00,66.55,66.551,66.529,66.53,10600000.0
2009-11-11 17:46:00,66.488,66.488,66.408,66.408,12800000.0
2009-11-11 17:47:00,66.416,66.424,66.41,66.423,12800000.0
2009-11-11 17:48:00,66.435,66.454,66.435,66.454,11200000.0
2009-11-11 17:49:00,66.46,66.476,66.46,66.473,11200000.0
2009-11-11 17:50:00,66.463,66.482,66.445,66.482,12800000.0
2009-11-11 17:51:00,66.448,66.448,66.419,66.419,11200000.0
2009-11-11 17:52:00,66.408,66.408,66.395,66.397,12800000.0
2009-11-11 17:53:00,66.39,66.404,66.39,66.404,17600000.0
2009-11-11 17:54:00,66.4,66.4,66.385,66.385,8000000.0
2009-11-11 17:55:00,66.406,66.422,66.406,66.412,12800000.0
2009-11-11 17:56:00,66.392,66.427,66.392,66.427,11200000.0
2009-11-11 17:57:00,66.447,66.472,66.442,66.472,9600000.0
2009-11-11 17:58:00,66.473,66.493,66.458,66.493,12800000.0
2009-11-11 17:59:00,66.49,66.49,66.464,66.47,11200000.0
2009-11-11 18:00:00,66.47,66.479,66.47,66.478,17600000.0
2009-11-11 18:01:00,66.459,66.459,66.369,66.369,9600000.0
2009-11-11 18:02:00,66.449,66.461,66.449,66.455,12800000.0
2009-11-11 18:03:00,66.457,66.457,66.437,66.437,12800000.0
2009-11-11 18:04:00,66.428,66.439,66.428,66.435,11200000.0
2009-11-11 18:05:00,66.433,66.436,66.426,66.43,17600000.0
2009-11-11 18:06:00,66.412,66.412,66.379,66.379,12800000.0
2009-11-11 18:07:00,66.376,66.378,66.361,66.375,11200000.0
2009-11-11 18:08:00,66.378,66.399,66.378,66.394,16000000.0
2009-11-11 18:09:00,66.377,66.377,66.355,66.359,8000000.0
2009-11-11 18:10:00,66.371,66.379,66.369,66.375,12800000.0
2009-11-11 18:11:00,66.38,66.421,66.38,66.421,11200000.0
2009-11-11 18:12:00,66.433,66.433,66.414,66.414,10000000.0
2009-11-11 18:13:00,66.39,66.409,66.39,66.398,11200000.0
2009-11-11 18:14:00,66.391,66.404,66.391,66.391,12800000.0
2009-11-11 18:15:00,66.377,66.386,66.373,66.373,8000000.0
2009-11-11 18:16:00,66.378,66.379,66.371,66.376,12800000.0
2009-11-11 18:17:00,66.383,66.39,66.38,66.386,11200000.0
2009-11-11 18:18:00,66.403,66.424,66.403,66.424,11200000.0
2009-11-11 18:19:00,66.452,66.478,66.452,66.478,8000000.0
2009-11-11 18:20:00,66.489,66.489,66.481,66.486,12800000.0
2009-11-11 18:21:00,66.49,66.491,66.475,66.475,11200000.0
2009-11-11 18:22:00,66.464,66.471,66.392,66.392,16000000.0
2009-11-11 18:23:00,66.456,66.476,66.45,66.473,16000000.0
2009-11-11 18:24:00,66.471,66.475,66.462,66.462,12800000.0
2009-11-11 18:25:00,66.465,66.469,66.455,66.455,11200000.0
2009-11-11 18:26:00,66.437,66.446,66.431,66.446,12800000.0
2009-11-11 18:27:00,66.44,66.459,66.432,66.432,14400000.0
2009-11-11 18:28:00,66.447,66.447,66.436,66.436,9600000.0
2009-11-11 18:29:00,66.437,66.451,66.437,66.451,13200000.0
2009-11-11 18:30:00,66.45,66.458,66.44,66.458,11200000.0
2009-11-11 18:31:00,66.468,66.468,66.45,66.45,12800000.0
2009-11-11 18:32:00,66.452,66.462,66.452,66.458,11200000.0
2009-11-11 18:33:00,66.462,66.463,66.45,66.461,11200000.0
2009-11-11 18:34:00,66.449,66.471,66.449,66.461,9600000.0
2009-11-11 18:35:00,66.464,66.485,66.459,66.485,12800000.0
2009-11-11 18:36:00,66.493,66.5,66.485,66.497,12800000.0
2009-11-11 18:37:00,66.494,66.496,66.483,66.483,17600000.0
2009-11-11 18:38:00,66.483,66.488,66.48,66.48,11200000.0
2009-11-11 18:39:00,66.482,66.489,66.479,66.482,16000000.0
2009-11-11 18:40:00,66.482,66.49,66.479,66.49,12800000.0
2009-11-11 18:41:00,66.491,66.491,66.477,66.477,14400000.0
2009-11-11 18:42:00,66.473,66.473,66.462,66.469,11200000.0
2009-11-11 18:43:00,66.465,66.472,66.462,66.464,12800000.0
2009-11-11 18:44:00,66.467,66.467,66.457,66.457,11200000.0
2009-11-11 18:45:00,66.453,66.461,66.45,66.454,11200000.0
2009-11-11 18:46:00,66.454,66.461,66.454,66.46,9600000.0
2009-11-11 18:47:00,66.456,66.467,66.449,66.449,12200000.0
2009-11-11 18:48:00,66.464,66.469,66.46,66.46,12800000.0
2009-11-11 18:49:00,66.446,66.452,66.446,66.449,12800000.0
2009-11-11 18:50:00,66.426,66.426,66.4,66.414,9600000.0
2009-11-11 18:51:00,66.419,66.419,66.394,66.402,12800000.0
2009-11-11 18:52:00,66.398,66.409,66.396,66.409,9600000.0
2009-11-11 18:53:00,66.398,66.398,66.378,66.393,12800000.0
2009-11-11 18:54:00,66.382,66.397,66.382,66.393,11200000.0
2009-11-11 18:55:00,66.396,66.4,66.39,66.395,11200000.0
2009-11-11 18:56:00,66.395,66.409,66.388,66.388,16000000.0
2009-11-11 18:57:00,66.398,66.431,66.398,66.431,11200000.0
2009-11-11 18:58:00,66.419,66.425,66.412,66.424,11200000.0
2009-11-11 18:59:00,66.421,66.422,66.416,66.416,17600000.0
2009-11-11 19:00:00,66.41,66.417,66.402,66.415,16000000.0
2009-11-11 19:01:00,66.408,66.411,66.398,66.398,12800000.0
2009-11-11 19:02:00,66.405,66.408,66.402,66.404,11200000.0
2009-11-11 19:03:00,66.412,66.417,66.409,66.414,12800000.0
2009-11-11 19:04:00,66.403,66.421,66.403,66.419,9600000.0
2009-11-11 19:05:00,66.42,66.421,66.409,66.409,14400000.0
2009-11-11 19:06:00,66.402,66.424,66.402,66.417,16000000.0
2009-11-11 19:07:00,66.428,66.438,66.427,66.438,9600000.0
2009-11-11 19:08:00,66.433,66.456,66.428,66.428,17600000.0
2009-11-11 19:09:00,66.433,66.434,66.418,66.433,12800000.0
2009-11-11 19:10:00,66.433,66.443,66.422,66.443,17600000.0
2009-11-11 19:11:00,66.434,66.434,66.417,66.424,9600000.0
2009-11-11 19:12:00,66.402,66.426,66.402,66.426,11200000.0
2009-11-11 19:13:00,66.43,66.439,66.43,66.433,11200000.0
2009-11-11 19:14:00,66.445,66.445,66.429,66.429,9600000.0
2009-11-11 19:15:00,66.437,66.448,66.437,66.448,12800000.0
2009-11-11 19:16:00,66.448,66.457,66.442,66.451,12800000.0
2009-11-11 19:17:00,66.442,66.442,66.421,66.423,12800000.0
2009-11-11 19:18:00,66.408,66.408,66.399,66.399,17600000.0
2009-11-11 19:19:00,66.4,66.4,66.387,66.397,16000000.0
2009-11-11 19:20:00,66.406,66.406,66.376,66.377,14400000.0
2009-11-11 19:21:00,66.385,66.389,66.376,66.388,16000000.0
2009-11-11 19:22:00,66.382,66.382,66.365,66.374,9600000.0
2009-11-11 19:23:00,66.373,66.383,66.372,66.383,9600000.0
2009-11-11 19:24:00,66.372,66.382,66.368,66.38,17600000.0
2009-11-11 19:25:00,66.383,66.383,66.374,66.375,9600000.0
2009-11-11 19:26:00,66.354,66.369,66.354,66.369,11200000.0
2009-11-11 19:27:00,66.379,66.381,66.352,66.352,11200000.0
2009-11-11 19:28:00,66.381,66.387,66.376,66.376,12800000.0
2009-11-11 19:29:00,66.391,66.415,66.391,66.415,11200000.0
2009-11-11 19:30:00,66.42,66.452,66.42,66.452,8000000.0
2009-11-11 19:31:00,66.45,66.454,66.444,66.444,9600000.0
2009-11-11 19:32:00,66.415,66.446,66.407,66.446,8000000.0
2009-11-11 19:33:00,66.453,66.465,66.453,66.459,12800000.0
2009-11-11 19:34:00,66.471,66.472,66.466,66.466,9600000.0
2009-11-11 19:35:00,66.461,66.472,66.461,66.464,17600000.0
2009-11-11 19:36:00,66.466,66.479,66.466,66.473,11200000.0
2009-11-11 19:37:00,66.465,66.467,66.454,66.467,11200000.0
2009-11-11 19:38:00,66.462,66.467,66.45,66.461,9600000.0
2009-11-11 19:39:00,66.459,66.466,66.459,66.462,11200000.0
2009-11-11 19:40:00,66.448,66.455,66.441,66.454,9600000.0
2009-11-11 19:41:00,66.451,66.468,66.446,66.468,12800000.0
2009-11-11 19:42:00,66.448,66.455,66.436,66.453,12800000.0
2009-11-11 19:43:00,66.463,66.463,66.455,66.455,11200000.0
2009-11-11 19:44:00,66.455,66.461,66.44,66.455,16000000.0
2009-11-11 19:45:00,66.453,66.454,66.449,66.452,9600000.0
2009-11-11 19:46:00,66.441,66.443,66.434,66.434,8000000.0
2009-11-11 19:47:00,66.444,66.459,66.444,66.451,16000000.0
2009-11-11 19:48:00,66.455,66.456,66.447,66.449,11200000.0
2009-11-11 19:49:00,66.443,66.451,66.428,66.444,12800000.0
2009-11-11 19:50:00,66.45,66.453,66.436,66.436,12800000.0
2009-11-11 19:51:00,66.45,66.461,66.45,66.458,12800000.0
2009-11-11 19:52:00,66.457,66.457,66.442,66.446,8000000.0
2009-11-11 19:53:00,66.438,66.449,66.438,66.438,9600000.0
2009-11-11 19:54:00,66.447,66.448,66.441,66.448,14400000.0
2009-11-11 19:55:00,66.448,66.448,66.436,66.443,11200000.0
2009-11-11 19:56:00,66.441,66.446,66.439,66.44,11200000.0
2009-11-11 19:57:00,66.446,66.453,66.441,66.453,8000000.0
2009-11-11 19:58:00,66.438,66.457,66.438,66.451,8000000.0
2009-11-11 19:59:00,66.464,66.472,66.453,66.472,8000000.0
2009-11-11 20:00:00,66.47,66.47,66.447,66.447,12800000.0
2009-11-11 20:01:00,66.445,66.445,66.432,66.432,11200000.0
2009-11-11 20:02:00,66.458,66.468,66.458,66.461,9600000.0
2009-11-11 20:03:00,66.471,66.48,66.466,66.48,8000000.0
2009-11-11 20:04:00,66.482,66.487,66.463,66.475,12800000.0
2009-11-11 20:05:00,66.472,66.478,66.466,66.469,12800000.0
2009-11-11 20:06:00,66.458,66.465,66.451,66.465,11200000.0
2009-11-11 20:07:00,66.458,66.458,66.446,66.449,16000000.0
2009-11-11 20:08:00,66.447,66.447,66.428,66.428,12800000.0
2009-11-11 20:09:00,66.419,66.434,66.418,66.434,8000000.0
2009-11-11 20:10:00,66.43,66.436,66.426,66.429,17600000.0
2009-11-11 20:11:00,66.424,66.424,66.417,66.42,8000000.0
2009-11-11 20:12:00,66.415,66.435,66.415,66.424,14400000.0
2009-11-11 20:13:00,66.414,66.428,66.412,66.428,17600000.0
2009-11-11 20:14:00,66.441,66.464,66.441,66.464,12800000.0
2009-11-11 20:15:00,66.452,66.452,66.436,66.445,11200000.0
2009-11-11 20:16:00,66.451,66.46,66.45,66.458,12800000.0
2009-11-11 20:17:00,66.459,66.459,66.45,66.457,12800000.0
2009-11-11 20:18:00,66.45,66.452,66.443,66.449,12800000.0
2009-11-11 20:19:00,66.452,66.452,66.444,66.446,9600000.0
2009-11-11 20:20:00,66.451,66.453,66.448,66.449,11200000.0
2009-11-11 20:21:00,66.453,66.465,66.448,66.465,11200000.0
2009-11-11 20:22:00,66.471,66.471,66.464,66.469,8000000.0
2009-11-11 20:23:00,66.458,66.458,66.445,66.445,14400000.0
2009-11-11 20:24:00,66.44,66.443,66.433,66.433,8000000.0
2009-11-11 20:25:00,66.438,66.438,66.42,66.427,12800000.0
2009-11-11 20:26:00,66.408,66.44,66.408,66.44,9600000.0
2009-11-11 20:27:00,66.432,66.44,66.43,66.44,12800000.0
2009-11-11 20:28:00,66.443,66.448,66.44,66.447,17600000.0
2009-11-11 20:29:00,66.449,66.449,66.433,66.433,12800000.0
2009-11-11 20:30:00,66.428,66.44,66.428,66.437,14400000.0
2009-11-11 20:31:00,66.438,66.45,66.435,66.45,12800000.0
2009-11-11 20:32:00,66.447,66.447,66.443,66.447,8000000.0
2009-11-11 20:33:00,66.448,66.448,66.432,66.439,16000000.0
2009-11-11 20:34:00,66.448,66.448,66.425,66.438,14400000.0
2009-11-11 20:35:00,66.422,66.425,66.412,66.425,9600000.0
2009-11-11 20:36:00,66.434,66.443,66.434,66.443,11200000.0
2009-11-11 20:37:00,66.424,66.426,66.418,66.426,11200000.0
2009-11-11 20:38:00,66.432,66.434,66.422,66.422,12800000.0
2009-11-11 20:39:00,66.434,66.444,66.434,66.441,14800000.0
2009-11-11 20:40:00,66.444,66.444,66.436,66.436,12800000.0
2009-11-11 20:41:00,66.414,66.428,66.414,66.428,8000000.0
2009-11-11 20:42:00,66.441,66.448,66.441,66.444,12800000.0
2009-11-11 20:43:00,66.427,66.427,66.413,66.423,12800000.0
2009-11-11 20:44:00,66.426,66.427,66.412,66.412,11200000.0
2009-11-11 20:45:00,66.405,66.409,66.403,66.409,9600000.0
2009-11-11 20:46:00,66.413,66.413,66.4,66.411,9600000.0
2009-11-11 20:47:00,66.41,66.41,66.397,66.397,11200000.0
2009-11-11 20:48:00,66.395,66.399,66.393,66.398,12800000.0
2009-11-11 20:49:00,66.392,66.396,66.385,66.396,11200000.0
2009-11-11 20:50:00,66.397,66.402,66.397,66.4,12800000.0
2009-11-11 20:51:00,66.403,66.403,66.386,66.392,11200000.0
2009-11-11 20:52:00,66.389,66.399,66.389,66.393,11200000.0
2009-11-11 20:53:00,66.392,66.396,66.387,66.387,12800000.0
2009-11-11 20:54:00,66.387,66.387,66.375,66.386,8000000.0
2009-11-11 20:55:00,66.38,66.388,66.379,66.385,11200000.0
2009-11-11 20:56:00,66.38,66.395,66.38,66.395,11200000.0
2009-11-11 20:57:00,66.378,66.385,66.363,66.363,11200000.0
2009-11-11 20:58:00,66.363,66.375,66.363,66.373,17600000.0
2009-11-11 20:59:00,66.368,66.378,66.272,66.363,14400000.0
2009-11-11 21:00:00,66.356,66.378,66.35,66.378,12800000.0
2009-11-11 21:01:00,66.384,66.397,66.384,66.39,17600000.0
2009-11-11 21:02:00,66.388,66.4,66.388,66.396,11200000.0
2009-11-11 21:03:00,66.39,66.39,66.379,66.379,12800000.0
2009-11-11 21:04:00,66.379,66.389,66.373,66.389,11200000.0
2009-11-11 21:05:00,66.383,66.384,66.374,66.384,14400000.0
2009-11-11 21:06:00,66.407,66.407,66.398,66.398,8000000.0
2009-11-11 21:07:00,66.413,66.421,66.409,66.421,12800000.0
2009-11-11 21:08:00,66.428,66.434,66.419,66.434,11200000.0
2009-11-11 21:09:00,66.433,66.447,66.433,66.447,12800000.0
2009-11-11 21:10:00,66.451,66.451,66.41,66.422,12800000.0
2009-11-11 21:11:00,66.415,66.421,66.404,66.409,12800000.0
2009-11-11 21:12:00,66.381,66.404,66.381,66.404,12800000.0
2009-11-11 21:13:00,66.4,66.408,66.399,66.4,11200000.0
2009-11-11 21:14:00,66.392,66.407,66.392,66.407,12800000.0
2009-11-11 21:15:00,66.408,66.417,66.402,66.411,17600000.0
2009-11-11 21:16:00,66.41,66.415,66.403,66.412,8000000.0
2009-11-11 21:17:00,66.399,66.402,66.394,66.394,12800000.0
2009-11-11 21:18:00,66.399,66.411,66.394,66.41,12800000.0
2009-11-11 21:19:00,66.414,66.414,66.405,66.406,12800000.0
2009-11-11 21:20:00,66.413,66.413,66.395,66.395,9600000.0
2009-11-11 21:21:00,66.4,66.404,66.384,66.384,11200000.0
2009-11-11 21:22:00,66.369,66.38,66.365,66.367,12800000.0
2009-11-11 21:23:00,66.383,66.383,66.369,66.38,17600000.0
2009-11-11 21:24:00,66.382,66.382,66.372,66.377,9600000.0
2009-11-11 21:25:00,66.376,66.389,66.376,66.377,11200000.0
2009-11-11 21:26:00,66.376,66.38,66.359,66.38,18000000.0
2009-11-11 21:27:00,66.368,66.373,66.353,66.366,11200000.0
2009-11-11 21:28:00,66.381,66.381,66.374,66.38,12800000.0
2009-11-11 21:29:00,66.366,66.385,66.366,66.383,9600000.0
2009-11-11 21:30:00,66.393,66.397,66.39,66.397,12800000.0
2009-11-11 21:31:00,66.378,66.393,66.374,66.393,11200000.0
2009-11-11 21:32:00,66.402,66.404,66.398,66.399,11200000.0
2009-11-11 21:33:00,66.395,66.407,66.395,66.407,11200000.0
2009-11-11 21:34:00,66.4,66.4,66.375,66.375,9600000.0
2009-11-11 21:35:00,66.379,66.383,66.374,66.374,11200000.0
2009-11-11 21:36:00,66.383,66.389,66.377,66.389,17600000.0
2009-11-11 21:37:00,66.375,66.375,66.342,66.357,12800000.0
2009-11-11 21:38:00,66.378,66.383,66.377,66.383,7400000.0
2009-11-11 21:39:00,66.393,66.407,66.391,66.407,9600000.0
2009-11-11 21:40:00,66.401,66.407,66.396,66.396,12800000.0
2009-11-11 21:41:00,66.399,66.399,66.39,66.39,14400000.0
2009-11-11 21:42:00,66.397,66.405,66.391,66.394,17600000.0
2009-11-11 21:43:00,66.374,66.382,66.359,66.359,9600000.0
2009-11-11 21:44:00,66.385,66.385,66.368,66.368,9600000.0
2009-11-11 21:45:00,66.378,66.378,66.359,66.359,14400000.0
2009-11-11 21:46:00,66.374,66.379,66.374,66.377,8000000.0
2009-11-11 21:47:00,66.378,66.382,66.372,66.375,12800000.0
2009-11-11 21:48:00,66.346,66.355,66.341,66.348,13200000.0
2009-11-11 21:49:00,66.355,66.363,66.343,66.352,16000000.0
2009-11-11 21:50:00,66.372,66.39,66.372,66.39,11200000.0
2009-11-11 21:51:00,66.389,66.391,66.3,66.391,9600000.0
2009-11-11 21:52:00,66.358,66.385,66.358,66.385,12800000.0
2009-11-11 21:53:00,66.39,66.391,66.385,66.385,17600000.0
2009-11-11 21:54:00,66.381,66.383,66.371,66.375,14400000.0
2009-11-11 21:55:00,66.375,66.375,66.366,66.366,11200000.0
2009-11-11 21:56:00,66.365,66.37,66.364,66.365,12800000.0
2009-11-11 21:57:00,66.363,66.363,66.355,66.355,12800000.0
2009-11-11 21:58:00,66.323,66.35,66.322,66.322,16400000.0
2009-11-11 21:59:00,66.341,66.365,66.341,66.364,14400000.0
2009-11-11 22:00:00,66.366,66.366,66.351,66.365,12800000.0
2009-11-11 22:01:00,66.37,66.373,66.367,66.372,12800000.0
2009-11-11 22:02:00,66.342,66.379,66.342,66.371,12800000.0
2009-11-11 22:03:00,66.377,66.382,66.369,66.372,11200000.0
2009-11-11 22:04:00,66.305,66.369,66.305,66.363,11200000.0
2009-11-11 22:05:00,66.365,66.365,66.347,66.348,17600000.0
2009-11-11 22:06:00,66.328,66.351,66.328,66.329,17600000.0
2009-11-11 22:07:00,66.354,66.358,66.346,66.358,12800000.0
2009-11-11 22:08:00,66.339,66.357,66.338,66.357,11200000.0
2009-11-11 22:09:00,66.357,66.367,66.357,66.358,11200000.0
2009-11-11 22:10:00,66.354,66.354,66.335,66.335,17600000.0
2009-11-11 22:11:00,66.34,66.346,66.336,66.336,14400000.0
2009-11-11 22:12:00,66.338,66.348,66.334,66.347,11200000.0
2009-11-11 22:13:00,66.346,66.346,66.336,66.338,8000000.0
2009-11-11 22:14:00,66.341,66.342,66.334,66.335,16000000.0
2009-11-11 22:15:00,66.329,66.337,66.329,66.337,12800000.0
2009-11-11 22:16:00,66.338,66.339,66.331,66.336,12800000.0
2009-11-11 22:17:00,66.329,66.329,66.321,66.321,9600000.0
2009-11-11 22:18:00,66.323,66.325,66.313,66.325,8400000.0
2009-11-11 22:19:00,66.314,66.322,66.308,66.322,14400000.0
2009-11-11 22:20:00,66.331,66.331,66.319,66.324,11200000.0
2009-11-11 22:21:00,66.31,66.326,66.306,66.321,12800000.0
2009-11-11 22:22:00,66.326,66.334,66.326,66.328,11200000.0
2009-11-11 22:23:00,66.327,66.337,66.323,66.336,12800000.0
2009-11-11 22:24:00,66.309,66.345,66.309,66.338,12800000.0
2009-11-11 22:25:00,66.344,66.348,66.335,66.335,17000000.0
2009-11-11 22:26:00,66.338,66.339,66.328,66.339,11200000.0
2009-11-11 22:27:00,66.338,66.34,66.321,66.323,17600000.0
2009-11-11 22:28:00,66.33,66.341,66.33,66.341,8000000.0
2009-11-11 22:29:00,66.352,66.355,66.344,66.348,9600000.0
2009-11-11 22:30:00,66.354,66.357,66.349,66.349,12800000.0
2009-11-11 22:31:00,66.345,66.352,66.345,66.352,16000000.0
2009-11-11 22:32:00,66.346,66.36,66.346,66.353,12800000.0
2009-11-11 22:33:00,66.346,66.355,66.335,66.355,12200000.0
2009-11-11 22:34:00,66.336,66.357,66.336,66.355,9600000.0
2009-11-11 22:35:00,66.351,66.355,66.344,66.352,11200000.0
2009-11-11 22:36:00,66.356,66.374,66.356,66.373,12800000.0
2009-11-11 22:37:00,66.373,66.373,66.355,66.355,16000000.0
2009-11-11 22:38:00,66.361,66.375,66.352,66.375,17600000.0
2009-11-11 22:39:00,66.372,66.377,66.363,66.37,11200000.0
2009-11-11 22:40:00,66.337,66.362,66.337,66.362,9600000.0
2009-11-11 22:41:00,66.365,66.365,66.352,66.365,12800000.0
2009-11-11 22:42:00,66.372,66.373,66.36,66.36,11200000.0
2009-11-11 22:43:00,66.364,66.372,66.364,66.364,8000000.0
2009-11-11 22:44:00,66.369,66.372,66.348,66.366,8000000.0
2009-11-11 22:45:00,66.357,66.369,66.356,66.356,12800000.0
2009-11-11 22:46:00,66.355,66.361,66.352,66.359,12800000.0
2009-11-11 22:47:00,66.369,66.379,66.369,66.377,12800000.0
2009-11-11 22:48:00,66.374,66.376,66.357,66.357,12800000.0
2009-11-11 22:49:00,66.374,66.394,66.374,66.394,11200000.0
2009-11-11 22:50:00,66.361,66.391,66.361,66.388,11200000.0
2009-11-11 22:51:00,66.394,66.394,66.389,66.392,12800000.0
2009-11-11 22:52:00,66.382,66.382,66.361,66.361,9600000.0
2009-11-11 22:53:00,66.387,66.387,66.358,66.358,11200000.0
2009-11-11 22:54:00,66.374,66.376,66.365,66.367,11200000.0
2009-11-11 22:55:00,66.374,66.394,66.374,66.393,12800000.0
2009-11-11 22:56:00,66.376,66.397,66.37,66.397,12800000.0
2009-11-11 22:57:00,66.389,66.428,66.389,66.418,11200000.0
2009-11-11 22:58:00,66.418,66.423,66.41,66.423,14400000.0
2009-11-11 22:59:00,66.426,66.431,66.414,66.426,11200000.0
2009-11-11 23:00:00,66.399,66.424,66.399,66.424,12800000.0
2009-11-11 23:01:00,66.428,66.435,66.424,66.426,11200000.0
2009-11-11 23:02:00,66.43,66.438,66.427,66.436,12200000.0
2009-11-11 23:03:00,66.443,66.45,66.436,66.45,17600000.0
2009-11-11 23:04:00,66.459,66.464,66.458,66.463,11200000.0
2009-11-11 23:05:00,66.446,66.467,66.432,66.467,11200000.0
2009-11-11 23:06:00,66.43,66.433,66.414,66.414,17600000.0
2009-11-11 23:07:00,66.427,66.451,66.426,66.426,12800000.0
2009-11-11 23:08:00,66.43,66.43,66.411,66.411,9600000.0
2009-11-11 23:09:00,66.408,66.408,66.386,66.386,11200000.0
2009-11-11 23:10:00,66.398,66.4,66.391,66.391,11200000.0
2009-11-11 23:11:00,66.39,66.393,66.386,66.391,8000000.0
2009-11-11 23:12:00,66.383,66.385,66.379,66.379,8000000.0
2009-11-11 23:13:00,66.39,66.394,66.39,66.392,8000000.0
2009-11-11 23:14:00,66.402,66.402,66.396,66.402,8000000.0
2009-11-11 23:15:00,66.387,66.396,66.375,66.375,12800000.0
2009-11-11 23:16:00,66.398,66.405,66.395,66.405,12800000.0
2009-11-11 23:17:00,66.395,66.398,66.37,66.384,17600000.0
2009-11-11 23:18:00,66.402,66.41,66.402,66.41,8000000.0
2009-11-11 23:19:00,66.406,66.428,66.406,66.421,12800000.0
2009-11-11 23:20:00,66.423,66.425,66.408,66.412,12800000.0
2009-11-11 23:21:00,66.42,66.433,66.42,66.42,12800000.0
2009-11-11 23:22:00,66.43,66.436,66.424,66.43,12800000.0
2009-11-11 23:23:00,66.438,66.448,66.43,66.43,11200000.0
2009-11-11 23:24:00,66.424,66.436,66.421,66.43,12800000.0
2009-11-11 23:25:00,66.432,66.432,66.336,66.425,11200000.0
2009-11-11 23:26:00,66.4,66.433,66.4,66.427,16000000.0
2009-11-11 23:27:00,66.43,66.431,66.415,66.422,16000000.0
2009-11-11 23:28:00,66.413,66.418,66.404,66.418,12800000.0
2009-11-11 23:29:00,66.411,66.417,66.409,66.409,11200000.0
2009-11-11 23:30:00,66.416,66.416,66.407,66.409,12800000.0
2009-11-11 23:31:00,66.396,66.401,66.38,66.38,11200000.0
2009-11-11 23:32:00,66.407,66.407,66.388,66.394,17600000.0
2009-11-11 23:33:00,66.374,66.385,66.366,66.385,12800000.0
2009-11-11 23:34:00,66.375,66.387,66.375,66.377,8000000.0
2009-11-11 23:35:00,66.392,66.392,66.387,66.387,9600000.0
2009-11-11 23:36:00,66.373,66.387,66.373,66.387,12800000.0
2009-11-11 23:37:00,66.402,66.402,66.389,66.389,16000000.0
2009-11-11 23:38:00,66.394,66.416,66.394,66.416,11200000.0
2009-11-11 23:39:00,66.403,66.411,66.401,66.408,12800000.0
2009-11-11 23:40:00,66.404,66.427,66.394,66.427,12800000.0
2009-11-11 23:41:00,66.418,66.418,66.407,66.417,14400000.0
2009-11-11 23:42:00,66.42,66.441,66.42,66.441,14400000.0
2009-11-11 23:43:00,66.431,66.431,66.413,66.424,11200000.0
2009-11-11 23:44:00,66.423,66.427,66.421,66.427,12800000.0
2009-11-11 23:45:00,66.406,66.409,66.378,66.382,15400000.0
2009-11-11 23:46:00,66.365,66.371,66.36,66.364,11200000.0
2009-11-11 23:47:00,66.368,66.368,66.356,66.356,12800000.0
2009-11-11 23:48:00,66.344,66.344,66.301,66.301,8000000.0
2009-11-11 23:49:00,66.303,66.332,66.294,66.332,17600000.0
2009-11-11 23:50:00,66.335,66.335,66.324,66.333,11200000.0
2009-11-11 23:51:00,66.332,66.332,66.311,66.315,9600000.0
2009-11-11 23:52:00,66.313,66.34,66.31,66.34,14400000.0
2009-11-11 23:53:00,66.341,66.346,66.335,66.337,14400000.0
2009-11-11 23:54:00,66.341,66.346,66.341,66.345,11200000.0
2009-11-11 23:55:00,66.33,66.34,66.322,66.34,12800000.0
2009-11-11 23:56:00,66.323,66.337,66.323,66.337,12800000.0
2009-11-11 23:57:00,66.352,66.372,66.344,66.366,12800000.0
2009-11-11 23:58:00,66.368,66.371,66.36,66.371,11200000.0
2009-11-11 23:59:00,66.388,66.388,66.345,66.345,9600000.0
2009-11-12 00:00:00,66.365,66.367,66.354,66.36,12800000.0
2009-11-12 00:01:00,66.335,66.335,66.325,66.327,11200000.0
2009-11-12 00:02:00,66.356,66.356,66.329,66.342,12800000.0
2009-11-12 00:03:00,66.349,66.355,66.334,66.353,11200000.0
2009-11-12 00:04:00,66.335,66.335,66.322,66.327,14400000.0
2009-11-12 00:05:00,66.332,66.346,66.321,66.346,12800000.0
2009-11-12 00:06:00,66.339,66.349,66.326,66.349,11200000.0
2009-11-12 00:07:00,66.358,66.379,66.358,66.376,16000000.0
2009-11-12 00:08:00,66.394,66.402,66.39,66.394,12800000.0
2009-11-12 00:09:00,66.397,66.397,66.382,66.393,12800000.0
2009-11-12 00:10:00,66.396,66.406,66.39,66.406,12800000.0
2009-11-12 00:11:00,66.407,66.408,66.401,66.408,11200000.0
2009-11-12 00:12:00,66.39,66.408,66.39,66.394,11200000.0
2009-11-12 00:13:00,66.39,66.392,66.382,66.392,12800000.0
2009-11-12 00:14:00,66.398,66.41,66.398,66.406,11200000.0
2009-11-12 00:15:00,66.418,66.418,66.393,66.393,11200000.0
2009-11-12 00:16:00,66.404,66.412,66.401,66.404,8000000.0
2009-11-12 00:17:00,66.406,66.407,66.401,66.407,12800000.0
2009-11-12 00:18:00,66.405,66.414,66.405,66.409,11200000.0
2009-11-12 00:19:00,66.404,66.411,66.404,66.411,9600000.0
2009-11-12 00:20:00,66.406,66.406,66.397,66.405,8000000.0
2009-11-12 00:21:00,66.401,66.415,66.396,66.405,11200000.0
2009-11-12 00:22:00,66.386,66.419,66.386,66.411,8000000.0
2009-11-12 00:23:00,66.397,66.42,66.387,66.387,12800000.0
2009-11-12 00:24:00,66.419,66.426,66.418,66.418,9600000.0
2009-11-12 00:25:00,66.414,66.424,66.407,66.424,11200000.0
2009-11-12 00:26:00,66.412,66.418,66.412,66.412,11200000.0
2009-11-12 00:27:00,66.411,66.411,66.402,66.402,12800000.0
2009-11-12 00:28:00,66.397,66.416,66.397,66.404,12800000.0
2009-11-12 00:29:00,66.424,66.424,66.41,66.41,8000000.0
2009-11-12 00:30:00,66.42,66.431,66.42,66.425,12800000.0
2009-11-12 00:31:00,66.423,66.424,66.404,66.404,9600000.0
2009-11-12 00:32:00,66.419,66.43,66.418,66.43,9600000.0
2009-11-12 00:33:00,66.451,66.473,66.451,66.471,11200000.0
2009-11-12 00:34:00,66.458,66.458,66.416,66.442,17600000.0
2009-11-12 00:35:00,66.428,66.429,66.408,66.429,11200000.0
2009-11-12 00:36:00,66.423,66.428,66.423,66.427,12800000.0
2009-11-12 00:37:00,66.442,66.454,66.442,66.454,9600000.0
2009-11-12 00:38:00,66.461,66.472,66.457,66.472,14400000.0
2009-11-12 00:39:00,66.48,66.481,66.475,66.475,9600000.0
2009-11-12 00:40:00,66.475,66.489,66.469,66.484,12800000.0
2009-11-12 00:41:00,66.46,66.481,66.46,66.471,11200000.0
2009-11-12 00:42:00,66.465,66.465,66.444,66.448,11200000.0
2009-11-12 00:43:00,66.45,66.456,66.449,66.456,8000000.0
2009-11-12 00:44:00,66.455,66.456,66.449,66.456,9600000.0
2009-11-12 00:45:00,66.452,66.459,66.45,66.459,9600000.0
2009-11-12 00:46:00,66.46,66.465,66.454,66.454,8000000.0
2009-11-12 00:47:00,66.45,66.455,66.445,66.455,11200000.0
2009-11-12 00:48:00,66.436,66.464,66.436,66.463,17600000.0
2009-11-12 00:49:00,66.461,66.465,66.447,66.465,9600000.0
2009-11-12 00:50:00,66.47,66.47,66.439,66.439,11200000.0
2009-11-12 00:51:00,66.45,66.458,66.447,66.451,11200000.0
2009-11-12 00:52:00,66.444,66.455,66.444,66.455,12800000.0
2009-11-12 00:53:00,66.448,66.463,66.448,66.462,16000000.0
2009-11-12 00:54:00,66.47,66.477,66.467,66.467,16000000.0
2009-11-12 00:55:00,66.476,66.478,66.469,66.478,11200000.0
2009-11-12 00:56:00,66.481,66.481,66.465,66.469,14400000.0
2009-11-12 00:57:00,66.479,66.483,66.473,66.479,17600000.0
2009-11-12 00:58:00,66.476,66.482,66.471,66.479,11200000.0
2009-11-12 00:59:00,66.472,66.473,66.465,66.473,12800000.0
2009-11-12 01:00:00,66.471,66.471,66.458,66.459,11200000.0
2009-11-12 01:01:00,66.407,66.474,66.407,66.474,11200000.0
2009-11-12 01:02:00,66.469,66.469,66.451,66.466,11200000.0
2009-11-12 01:03:00,66.479,66.484,66.434,66.434,11200000.0
2009-11-12 01:04:00,66.474,66.484,66.474,66.481,11200000.0
2009-11-12 01:05:00,66.473,66.497,66.473,66.497,12800000.0
2009-11-12 01:06:00,66.494,66.515,66.494,66.514,11200000.0
2009-11-12 01:07:00,66.523,66.529,66.523,66.529,11200000.0
2009-11-12 01:08:00,66.519,66.522,66.505,66.516,11200000.0
2009-11-12 01:09:00,66.52,66.536,66.503,66.515,12800000.0
2009-11-12 01:10:00,66.546,66.558,66.546,66.554,17600000.0
2009-11-12 01:11:00,66.449,66.557,66.449,66.557,11200000.0
2009-11-12 01:12:00,66.568,66.582,66.568,66.576,12800000.0
2009-11-12 01:13:00,66.57,66.57,66.55,66.55,11200000.0
2009-11-12 01:14:00,66.57,66.576,66.565,66.576,11200000.0
2009-11-12 01:15:00,66.566,66.572,66.562,66.568,11200000.0
2009-11-12 01:16:00,66.56,66.562,66.54,66.54,9600000.0
2009-11-12 01:17:00,66.53,66.534,66.518,66.534,11200000.0
2009-11-12 01:18:00,66.534,66.534,66.523,66.523,11200000.0
2009-11-12 01:19:00,66.523,66.534,66.523,66.525,9600000.0
2009-11-12 01:20:00,66.534,66.537,66.53,66.53,8400000.0
2009-11-12 01:21:00,66.538,66.559,66.538,66.55,17600000.0
2009-11-12 01:22:00,66.546,66.559,66.546,66.556,12800000.0
2009-11-12 01:23:00,66.545,66.551,66.54,66.54,12800000.0
2009-11-12 01:24:00,66.538,66.538,66.527,66.527,9600000.0
2009-11-12 01:25:00,66.518,66.518,66.506,66.506,9600000.0
2009-11-12 01:26:00,66.52,66.524,66.512,66.522,11200000.0
2009-11-12 01:27:00,66.516,66.527,66.516,66.527,11200000.0
2009-11-12 01:28:00,66.525,66.535,66.525,66.535,8000000.0
2009-11-12 01:29:00,66.54,66.54,66.531,66.533,12800000.0
2009-11-12 01:30:00,66.534,66.534,66.52,66.52,11200000.0
2009-11-12 01:31:00,66.523,66.528,66.519,66.528,12800000.0
2009-11-12 01:32:00,66.495,66.532,66.495,66.532,11200000.0
2009-11-12 01:33:00,66.535,66.538,66.528,66.528,12800000.0
2009-11-12 01:34:00,66.527,66.527,66.518,66.52,8000000.0
2009-11-12 01:35:00,66.508,66.513,66.506,66.512,11200000.0
2009-11-12 01:36:00,66.481,66.505,66.481,66.505,9600000.0
2009-11-12 01:37:00,66.511,66.516,66.5,66.5,14400000.0
2009-11-12 01:38:00,66.511,66.512,66.508,66.508,8000000.0
2009-11-12 01:39:00,66.504,66.506,66.415,66.5,12800000.0
2009-11-12 01:40:00,66.501,66.501,66.486,66.491,12800000.0
2009-11-12 01:41:00,66.489,66.495,66.463,66.463,12800000.0
2009-11-12 01:42:00,66.496,66.504,66.495,66.495,9600000.0
2009-11-12 01:43:00,66.484,66.495,66.478,66.495,11200000.0
2009-11-12 01:44:00,66.474,66.5,66.474,66.495,11200000.0
2009-11-12 01:45:00,66.502,66.512,66.502,66.507,8000000.0
2009-11-12 01:46:00,66.481,66.509,66.481,66.501,8000000.0
2009-11-12 01:47:00,66.503,66.507,66.495,66.495,8000000.0
2009-11-12 01:48:00,66.496,66.496,66.472,66.476,12800000.0
2009-11-12 01:49:00,66.477,66.487,66.474,66.475,16000000.0
2009-11-12 01:50:00,66.484,66.491,66.477,66.491,16400000.0
2009-11-12 01:51:00,66.491,66.498,66.484,66.493,8000000.0
2009-11-12 01:52:00,66.506,66.518,66.506,66.518,12800000.0
2009-11-12 01:53:00,66.524,66.537,66.522,66.537,14400000.0
2009-11-12 01:54:00,66.529,66.531,66.522,66.531,12800000.0
2009-11-12 01:55:00,66.533,66.537,66.531,66.537,8000000.0
2009-11-12 01:56:00,66.546,66.546,66.528,66.528,8000000.0
2009-11-12 01:57:00,66.537,66.537,66.526,66.53,11200000.0
2009-11-12 01:58:00,66.538,66.541,66.531,66.541,17600000.0
2009-11-12 01:59:00,66.763,66.763,66.694,66.705,11200000.0
2009-11-12 02:00:00,66.524,66.524,66.508,66.508,11200000.0
2009-11-12 02:01:00,66.496,66.496,66.48,66.48,11200000.0
2009-11-12 02:02:00,66.471,66.493,66.471,66.482,19200000.0
2009-11-12 02:03:00,66.487,66.487,66.476,66.479,12800000.0
2009-11-12 02:04:00,66.475,66.475,66.467,66.467,11200000.0
2009-11-12 02:05:00,66.462,66.481,66.455,66.472,12800000.0
2009-11-12 02:06:00,66.47,66.478,66.47,66.471,17600000.0
2009-11-12 02:07:00,66.465,66.47,66.421,66.421,20800000.0
2009-11-12 02:08:00,66.487,66.514,66.487,66.497,17600000.0
2009-11-12 02:09:00,66.489,66.491,66.486,66.487,14400000.0
2009-11-12 02:10:00,66.488,66.493,66.482,66.482,12800000.0
2009-11-12 02:11:00,66.49,66.494,66.477,66.487,12800000.0
2009-11-12 02:12:00,66.496,66.505,66.494,66.505,19200000.0
2009-11-12 02:13:00,66.514,66.541,66.514,66.541,9600000.0
2009-11-12 02:14:00,66.541,66.544,66.54,66.54,12800000.0
2009-11-12 02:15:00,66.528,66.531,66.524,66.531,8000000.0
2009-11-12 02:16:00,66.54,66.549,66.538,66.549,12800000.0
2009-11-12 02:17:00,66.553,66.558,66.551,66.558,12800000.0
2009-11-12 02:18:00,66.549,66.555,66.538,66.555,12800000.0
2009-11-12 02:19:00,66.55,66.556,66.539,66.539,26000000.0
2009-11-12 02:20:00,66.539,66.548,66.539,66.547,14400000.0
2009-11-12 02:21:00,66.542,66.546,66.529,66.529,17600000.0
2009-11-12 02:22:00,66.546,66.547,66.534,66.536,16000000.0
2009-11-12 02:23:00,66.533,66.544,66.532,66.544,14400000.0
2009-11-12 02:24:00,66.545,66.55,66.533,66.55,16000000.0
2009-11-12 02:25:00,66.559,66.575,66.559,66.575,24000000.0
2009-11-12 02:26:00,66.577,66.577,66.568,66.574,9600000.0
2009-11-12 02:27:00,66.575,66.575,66.57,66.572,12800000.0
2009-11-12 02:28:00,66.558,66.567,66.555,66.567,8000000.0
2009-11-12 02:29:00,66.555,66.555,66.539,66.539,8000000.0
2009-11-12 02:30:00,66.637,66.748,66.637,66.698,16000000.0
2009-11-12 02:31:00,66.709,66.732,66.7,66.732,14400000.0
2009-11-12 02:32:00,66.744,66.802,66.744,66.802,12800000.0
2009-11-12 02:33:00,66.826,66.826,66.798,66.812,14400000.0
2009-11-12 02:34:00,66.819,66.819,66.737,66.737,11200000.0
2009-11-12 02:35:00,66.728,66.735,66.721,66.727,12800000.0
2009-11-12 02:36:00,66.729,66.738,66.72,66.738,16000000.0
2009-11-12 02:37:00,66.755,66.794,66.755,66.788,9600000.0
2009-11-12 02:38:00,66.801,66.801,66.799,66.799,8000000.0
2009-11-12 02:39:00,66.806,66.806,66.797,66.801,19200000.0
2009-11-12 02:40:00,66.783,66.798,66.783,66.794,8000000.0
2009-11-12 02:41:00,66.786,66.786,66.748,66.748,12800000.0
2009-11-12 02:42:00,66.729,66.729,66.721,66.729,11200000.0
2009-11-12 02:43:00,66.729,66.736,66.729,66.736,25600000.0
2009-11-12 02:44:00,66.727,66.733,66.727,66.729,17600000.0
2009-11-12 02:45:00,66.741,66.75,66.741,66.75,9600000.0
2009-11-12 02:46:00,66.738,66.738,66.718,66.718,17600000.0
2009-11-12 02:47:00,66.719,66.726,66.715,66.715,8000000.0
2009-11-12 02:48:00,66.716,66.728,66.716,66.728,11200000.0
2009-11-12 02:49:00,66.736,66.758,66.736,66.758,12800000.0
2009-11-12 02:50:00,66.752,66.752,66.734,66.734,9600000.0
2009-11-12 02:51:00,66.759,66.771,66.758,66.769,16000000.0
2009-11-12 02:52:00,66.768,66.778,66.765,66.778,11200000.0
2009-11-12 02:53:00,66.782,66.796,66.782,66.796,8000000.0
2009-11-12 02:54:00,66.795,66.813,66.793,66.804,30400000.0
2009-11-12 02:55:00,66.807,66.807,66.772,66.793,12800000.0
2009-11-12 02:56:00,66.796,66.81,66.785,66.785,22400000.0
2009-11-12 02:57:00,66.792,66.792,66.77,66.77,11200000.0
2009-11-12 02:58:00,66.775,66.793,66.77,66.771,17600000.0
2009-11-12 02:59:00,66.75,66.75,66.703,66.705,16000000.0
2009-11-12 03:00:00,66.71,66.721,66.707,66.707,11200000.0
2009-11-12 03:01:00,66.714,66.747,66.714,66.747,12800000.0
2009-11-12 03:02:00,66.761,66.775,66.756,66.756,11200000.0
2009-11-12 03:03:00,66.744,66.749,66.744,66.744,8000000.0
2009-11-12 03:04:00,66.751,66.758,66.747,66.747,28800000.0
2009-11-12 03:05:00,66.743,66.76,66.743,66.76,11200000.0
2009-11-12 03:06:00,66.754,66.764,66.751,66.764,8000000.0
2009-11-12 03:07:00,66.746,66.749,66.744,66.749,8000000.0
2009-11-12 03:08:00,66.762,66.764,66.754,66.76,17600000.0
2009-11-12 03:09:00,66.757,66.761,66.752,66.761,22400000.0
2009-11-12 03:10:00,66.764,66.764,66.754,66.758,16000000.0
2009-11-12 03:11:00,66.738,66.738,66.723,66.723,11200000.0
2009-11-12 03:12:00,66.72,66.727,66.717,66.726,12800000.0
2009-11-12 03:13:00,66.714,66.714,66.702,66.709,9600000.0
2009-11-12 03:14:00,66.717,66.717,66.696,66.697,11200000.0
2009-11-12 03:15:00,66.688,66.688,66.656,66.656,8000000.0
2009-11-12 03:16:00,66.654,66.673,66.654,66.671,11200000.0
2009-11-12 03:17:00,66.688,66.694,66.681,66.693,9600000.0
2009-11-12 03:18:00,66.679,66.683,66.67,66.67,12800000.0
2009-11-12 03:19:00,66.672,66.683,66.665,66.683,11200000.0
2009-11-12 03:20:00,66.675,66.679,66.645,66.646,12800000.0
2009-11-12 03:21:00,66.667,66.68,66.588,66.658,12800000.0
2009-11-12 03:22:00,66.648,66.666,66.647,66.666,12800000.0
2009-11-12 03:23:00,66.651,66.658,66.633,66.633,14400000.0
2009-11-12 03:24:00,66.625,66.636,66.62,66.631,28800000.0
2009-11-12 03:25:00,66.625,66.632,66.621,66.632,19200000.0
2009-11-12 03:26:00,66.635,66.639,66.631,66.637,12800000.0
2009-11-12 03:27:00,66.658,66.658,66.642,66.652,12800000.0
2009-11-12 03:28:00,66.656,66.656,66.64,66.64,8000000.0
2009-11-12 03:29:00,66.637,66.637,66.611,66.613,11200000.0
2009-11-12 03:30:00,66.6,66.606,66.583,66.601,12800000.0
2009-11-12 03:31:00,66.608,66.616,66.607,66.609,32000000.0
2009-11-12 03:32:00,66.599,66.599,66.582,66.582,9600000.0
2009-11-12 03:33:00,66.566,66.593,66.563,66.59,11200000.0
2009-11-12 03:34:00,66.602,66.602,66.581,66.598,16000000.0
2009-11-12 03:35:00,66.596,66.596,66.57,66.57,14400000.0
2009-11-12 03:36:00,66.569,66.569,66.556,66.556,8000000.0
2009-11-12 03:37:00,66.526,66.539,66.522,66.522,17600000.0
2009-11-12 03:38:00,66.537,66.537,66.529,66.536,8000000.0
2009-11-12 03:39:00,66.525,66.525,66.5,66.5,17600000.0
2009-11-12 03:40:00,66.491,66.495,66.487,66.487,12800000.0
2009-11-12 03:41:00,66.473,66.486,66.473,66.486,12800000.0
2009-11-12 03:42:00,66.489,66.49,66.482,66.482,9600000.0
2009-11-12 03:43:00,66.47,66.479,66.467,66.468,14800000.0
2009-11-12 03:44:00,66.462,66.476,66.456,66.471,28800000.0
2009-11-12 03:45:00,66.457,66.457,66.441,66.451,24000000.0
2009-11-12 03:46:00,66.456,66.456,66.452,66.456,14400000.0
2009-11-12 03:47:00,66.464,66.474,66.464,66.474,12200000.0
2009-11-12 03:48:00,66.482,66.489,66.477,66.489,16000000.0
2009-11-12 03:49:00,66.487,66.491,66.481,66.482,33600000.0
2009-11-12 03:50:00,66.497,66.497,66.495,66.497,8000000.0
2009-11-12 03:51:00,66.483,66.498,66.478,66.498,11200000.0
2009-11-12 03:52:00,66.492,66.492,66.458,66.458,9600000.0
2009-11-12 03:53:00,66.451,66.47,66.451,66.468,11200000.0
2009-11-12 03:54:00,66.443,66.463,66.44,66.454,16000000.0
2009-11-12 03:55:00,66.467,66.478,66.464,66.466,9600000.0
2009-11-12 03:56:00,66.481,66.483,66.467,66.467,12800000.0
2009-11-12 03:57:00,66.469,66.493,66.449,66.493,11200000.0
2009-11-12 03:58:00,66.496,66.496,66.483,66.483,12800000.0
2009-11-12 03:59:00,66.473,66.478,66.457,66.464,17600000.0
2009-11-12 04:00:00,66.509,66.531,66.509,66.53,11200000.0
2009-11-12 04:01:00,66.503,66.505,66.5,66.501,8400000.0
2009-11-12 04:02:00,66.511,66.516,66.5,66.504,11200000.0
2009-11-12 04:03:00,66.51,66.521,66.494,66.494,12800000.0
2009-11-12 04:04:00,66.495,66.509,66.487,66.507,8000000.0
2009-11-12 04:05:00,66.504,66.51,66.482,66.5,14400000.0
2009-11-12 04:06:00,66.469,66.486,66.455,66.486,9600000.0
2009-11-12 04:07:00,66.492,66.496,66.48,66.494,12800000.0
2009-11-12 04:08:00,66.468,66.492,66.468,66.488,12800000.0
2009-11-12 04:09:00,66.493,66.494,66.48,66.494,12800000.0
2009-11-12 04:10:00,66.494,66.495,66.479,66.484,16000000.0
2009-11-12 04:11:00,66.484,66.497,66.484,66.497,8000000.0
2009-11-12 04:12:00,66.494,66.494,66.473,66.477,9600000.0
2009-11-12 04:13:00,66.463,66.474,66.462,66.474,11200000.0
2009-11-12 04:14:00,66.472,66.486,66.471,66.476,9600000.0
2009-11-12 04:15:00,66.466,66.468,66.463,66.464,11200000.0
2009-11-12 04:16:00,66.445,66.445,66.426,66.43,8000000.0
2009-11-12 04:17:00,66.44,66.483,66.44,66.483,9000000.0
2009-11-12 04:18:00,66.467,66.467,66.426,66.426,12800000.0
2009-11-12 04:19:00,66.429,66.432,66.412,66.416,35600000.0
2009-11-12 04:20:00,66.416,66.42,66.406,66.41,12800000.0
2009-11-12 04:21:00,66.408,66.408,66.394,66.402,14400000.0
2009-11-12 04:22:00,66.407,66.407,66.396,66.402,8000000.0
2009-11-12 04:23:00,66.402,66.404,66.391,66.404,12800000.0
2009-11-12 04:24:00,66.381,66.402,66.381,66.402,16000000.0
2009-11-12 04:25:00,66.399,66.406,66.399,66.406,12800000.0
2009-11-12 04:26:00,66.415,66.418,66.405,66.418,11200000.0
2009-11-12 04:27:00,66.417,66.425,66.41,66.41,11200000.0
2009-11-12 04:28:00,66.387,66.404,66.387,66.402,9600000.0
2009-11-12 04:29:00,66.403,66.403,66.395,66.395,14400000.0
2009-11-12 04:30:00,66.393,66.402,66.393,66.402,12800000.0
2009-11-12 04:31:00,66.411,66.412,66.396,66.409,9600000.0
2009-11-12 04:32:00,66.408,66.421,66.402,66.419,11200000.0
2009-11-12 04:33:00,66.434,66.434,66.427,66.432,13200000.0
2009-11-12 04:34:00,66.424,66.425,66.405,66.406,17600000.0
2009-11-12 04:35:00,66.405,66.407,66.4,66.4,8000000.0
2009-11-12 04:36:00,66.401,66.409,66.4,66.407,11200000.0
2009-11-12 04:37:00,66.417,66.432,66.417,66.432,8000000.0
2009-11-12 04:38:00,66.43,66.43,66.41,66.415,16000000.0
2009-11-12 04:39:00,66.425,66.432,66.415,66.423,14400000.0
2009-11-12 04:40:00,66.426,66.435,66.419,66.435,12200000.0
2009-11-12 04:41:00,66.433,66.437,66.433,66.434,8000000.0
2009-11-12 04:42:00,66.454,66.462,66.454,66.455,12800000.0
2009-11-12 04:43:00,66.449,66.455,66.449,66.455,9600000.0
2009-11-12 04:44:00,66.472,66.476,66.467,66.472,12800000.0
2009-11-12 04:45:00,66.445,66.445,66.43,66.44,11200000.0
2009-11-12 04:46:00,66.453,66.456,66.453,66.455,12800000.0
2009-11-12 04:47:00,66.468,66.476,66.468,66.474,21200000.0
2009-11-12 04:48:00,66.478,66.485,66.478,66.485,11200000.0
2009-11-12 04:49:00,66.483,66.492,66.481,66.492,12200000.0
2009-11-12 04:50:00,66.492,66.503,66.492,66.496,17600000.0
2009-11-12 04:51:00,66.493,66.507,66.493,66.507,16000000.0
2009-11-12 04:52:00,66.517,66.528,66.514,66.514,12800000.0
2009-11-12 04:53:00,66.519,66.524,66.519,66.524,12800000.0
2009-11-12 04:54:00,66.49,66.515,66.49,66.505,33600000.0
2009-11-12 04:55:00,66.519,66.523,66.515,66.523,14400000.0
2009-11-12 04:56:00,66.544,66.544,66.527,66.528,16000000.0
2009-11-12 04:57:00,66.518,66.518,66.5,66.5,8000000.0
2009-11-12 04:58:00,66.495,66.495,66.491,66.494,8000000.0
2009-11-12 04:59:00,66.505,66.537,66.505,66.537,17600000.0
2009-11-12 05:00:00,66.522,66.522,66.516,66.518,8400000.0
2009-11-12 05:01:00,66.518,66.527,66.518,66.527,14400000.0
2009-11-12 05:02:00,66.525,66.525,66.515,66.519,12800000.0
2009-11-12 05:03:00,66.529,66.529,66.51,66.51,9600000.0
2009-11-12 05:04:00,66.511,66.522,66.511,66.518,12800000.0
2009-11-12 05:05:00,66.532,66.544,66.532,66.535,12800000.0
2009-11-12 05:06:00,66.534,66.552,66.534,66.552,12800000.0
2009-11-12 05:07:00,66.558,66.558,66.543,66.543,11200000.0
2009-11-12 05:08:00,66.526,66.54,66.526,66.54,14800000.0
2009-11-12 05:09:00,66.536,66.54,66.536,66.539,9600000.0
2009-11-12 05:10:00,66.539,66.548,66.539,66.548,12800000.0
2009-11-12 05:11:00,66.549,66.556,66.541,66.545,17600000.0
2009-11-12 05:12:00,66.553,66.553,66.545,66.548,11200000.0
2009-11-12 05:13:00,66.542,66.543,66.528,66.528,12800000.0
2009-11-12 05:14:00,66.542,66.562,66.54,66.562,16000000.0
2009-11-12 05:15:00,66.561,66.585,66.561,66.585,8000000.0
2009-11-12 05:16:00,66.581,66.583,66.569,66.574,16000000.0
2009-11-12 05:17:00,66.577,66.577,66.568,66.568,10000000.0
2009-11-12 05:18:00,66.561,66.569,66.561,66.569,8000000.0
2009-11-12 05:19:00,66.565,66.577,66.565,66.577,16000000.0
2009-11-12 05:20:00,66.568,66.569,66.558,66.559,11200000.0
2009-11-12 05:21:00,66.56,66.565,66.56,66.565,19200000.0
2009-11-12 05:22:00,66.56,66.563,66.557,66.563,25600000.0
2009-11-12 05:23:00,66.563,66.569,66.56,66.561,43200000.0
2009-11-12 05:24:00,66.555,66.555,66.544,66.544,32000000.0
2009-11-12 05:25:00,66.542,66.548,66.532,66.548,25600000.0
2009-11-12 05:26:00,66.548,66.554,66.539,66.54,33600000.0
2009-11-12 05:27:00,66.547,66.569,66.547,66.568,12800000.0
2009-11-12 05:28:00,66.554,66.566,66.554,66.566,11200000.0
2009-11-12 05:29:00,66.554,66.554,66.546,66.55,8400000.0
2009-11-12 05:30:00,66.512,66.54,66.512,66.54,16000000.0
2009-11-12 05:31:00,66.541,66.556,66.541,66.552,11200000.0
2009-11-12 05:32:00,66.561,66.569,66.561,66.569,12800000.0
2009-11-12 05:33:00,66.581,66.583,66.558,66.558,8000000.0
2009-11-12 05:34:00,66.571,66.575,66.568,66.572,16000000.0
2009-11-12 05:35:00,66.566,66.566,66.557,66.559,11200000.0
2009-11-12 05:36:00,66.57,66.577,66.57,66.577,9600000.0
2009-11-12 05:37:00,66.571,66.577,66.571,66.577,11200000.0
2009-11-12 05:38:00,66.553,66.569,66.551,66.569,11200000.0
2009-11-12 05:39:00,66.564,66.582,66.558,66.568,13200000.0
2009-11-12 05:40:00,66.543,66.573,66.543,66.573,12800000.0
2009-11-12 05:41:00,66.583,66.583,66.571,66.575,11200000.0
2009-11-12 05:42:00,66.577,66.577,66.572,66.572,19200000.0
2009-11-12 05:43:00,66.568,66.568,66.556,66.556,9600000.0
2009-11-12 05:44:00,66.553,66.553,66.527,66.527,14400000.0
2009-11-12 05:45:00,66.51,66.513,66.51,66.513,11200000.0
2009-11-12 05:46:00,66.521,66.524,66.518,66.522,16000000.0
2009-11-12 05:47:00,66.516,66.53,66.516,66.524,12800000.0
2009-11-12 05:48:00,66.525,66.525,66.499,66.511,9600000.0
2009-11-12 05:49:00,66.507,66.514,66.506,66.513,22400000.0
2009-11-12 05:50:00,66.508,66.509,66.504,66.508,8000000.0
2009-11-12 05:51:00,66.521,66.521,66.511,66.511,17600000.0
2009-11-12 05:52:00,66.506,66.512,66.506,66.511,16000000.0
2009-11-12 05:53:00,66.509,66.51,66.503,66.506,12800000.0
2009-11-12 05:54:00,66.505,66.506,66.492,66.492,13800000.0
2009-11-12 05:55:00,66.485,66.485,66.479,66.484,8000000.0
2009-11-12 05:56:00,66.476,66.476,66.465,66.465,17600000.0
2009-11-12 05:57:00,66.463,66.463,66.453,66.453,8400000.0
2009-11-12 05:58:00,66.436,66.442,66.436,66.442,19200000.0
2009-11-12 05:59:00,66.442,66.449,66.44,66.446,11200000.0
2009-11-12 06:00:00,66.442,66.45,66.44,66.448,35200000.0
2009-11-12 06:01:00,66.453,66.455,66.447,66.455,28800000.0
2009-11-12 06:02:00,66.46,66.47,66.46,66.465,11200000.0
2009-11-12 06:03:00,66.476,66.481,66.475,66.475,16000000.0
2009-11-12 06:04:00,66.474,66.479,66.462,66.479,12800000.0
2009-11-12 06:05:00,66.48,66.482,66.477,66.482,8000000.0
2009-11-12 06:06:00,66.475,66.489,66.475,66.489,24000000.0
2009-11-12 06:07:00,66.488,66.49,66.483,66.485,22400000.0
2009-11-12 06:08:00,66.47,66.47,66.461,66.468,9600000.0
2009-11-12 06:09:00,66.469,66.475,66.469,66.475,11600000.0
2009-11-12 06:10:00,66.437,66.468,66.437,66.468,12800000.0
2009-11-12 06:11:00,66.47,66.476,66.467,66.476,35200000.0
2009-11-12 06:12:00,66.448,66.473,66.448,66.473,11200000.0
2009-11-12 06:13:00,66.468,66.472,66.46,66.468,8000000.0
2009-11-12 06:14:00,66.471,66.484,66.47,66.483,17600000.0
2009-11-12 06:15:00,66.484,66.484,66.472,66.481,16000000.0
2009-11-12 06:16:00,66.487,66.494,66.487,66.49,12800000.0
2009-11-12 06:17:00,66.493,66.498,66.492,66.498,8000000.0
2009-11-12 06:18:00,66.506,66.523,66.506,66.517,12800000.0
2009-11-12 06:19:00,66.506,66.51,66.497,66.497,12800000.0
2009-11-12 06:20:00,66.496,66.508,66.493,66.496,11200000.0
2009-11-12 06:21:00,66.492,66.497,66.486,66.486,8000000.0
2009-11-12 06:22:00,66.485,66.485,66.46,66.471,15400000.0
2009-11-12 06:23:00,66.453,66.469,66.453,66.46,11200000.0
2009-11-12 06:24:00,66.457,66.461,66.455,66.461,14400000.0
2009-11-12 06:25:00,66.457,66.457,66.453,66.455,12800000.0
2009-11-12 06:26:00,66.451,66.458,66.451,66.458,8000000.0
2009-11-12 06:27:00,66.458,66.461,66.454,66.454,12800000.0
2009-11-12 06:28:00,66.456,66.457,66.449,66.449,16400000.0
2009-11-12 06:29:00,66.444,66.444,66.432,66.432,8000000.0
2009-11-12 06:30:00,66.432,66.432,66.416,66.416,27200000.0
2009-11-12 06:31:00,66.414,66.414,66.404,66.406,30400000.0
2009-11-12 06:32:00,66.42,66.441,66.42,66.441,22400000.0
2009-11-12 06:33:00,66.445,66.445,66.43,66.436,24000000.0
2009-11-12 06:34:00,66.434,66.434,66.429,66.429,18000000.0
2009-11-12 06:35:00,66.433,66.441,66.433,66.434,11200000.0
2009-11-12 06:36:00,66.432,66.443,66.417,66.443,16400000.0
2009-11-12 06:37:00,66.436,66.447,66.422,66.429,12800000.0
2009-11-12 06:38:00,66.448,66.458,66.447,66.457,8000000.0
2009-11-12 06:39:00,66.459,66.467,66.456,66.467,9600000.0
2009-11-12 06:40:00,66.471,66.481,66.471,66.48,12800000.0
2009-11-12 06:41:00,66.477,66.477,66.47,66.471,22400000.0
2009-11-12 06:42:00,66.469,66.469,66.465,66.467,17600000.0
2009-11-12 06:43:00,66.467,66.473,66.466,66.467,19200000.0
2009-11-12 06:44:00,66.438,66.476,66.438,66.46,32400000.0
2009-11-12 06:45:00,66.462,66.462,66.451,66.456,25600000.0
2009-11-12 06:46:00,66.457,66.457,66.448,66.448,12800000.0
2009-11-12 06:47:00,66.447,66.447,66.422,66.422,9600000.0
2009-11-12 06:48:00,66.449,66.449,66.44,66.441,17600000.0
2009-11-12 06:49:00,66.442,66.45,66.44,66.45,12800000.0
2009-11-12 06:50:00,66.449,66.455,66.449,66.455,22400000.0
2009-11-12 06:51:00,66.457,66.463,66.456,66.463,16000000.0
2009-11-12 06:52:00,66.463,66.465,66.452,66.459,14400000.0
2009-11-12 06:53:00,66.458,66.461,66.457,66.46,11200000.0
2009-11-12 06:54:00,66.461,66.461,66.454,66.454,14400000.0
2009-11-12 06:55:00,66.451,66.471,66.451,66.471,8000000.0
2009-11-12 06:56:00,66.475,66.481,66.472,66.472,9600000.0
2009-11-12 06:57:00,66.475,66.48,66.47,66.48,9600000.0
2009-11-12 06:58:00,66.494,66.5,66.494,66.497,17600000.0
2009-11-12 06:59:00,66.498,66.498,66.476,66.484,17600000.0
2009-11-12 07:00:00,66.481,66.481,66.471,66.471,8000000.0
2009-11-12 07:01:00,66.468,66.468,66.461,66.462,16000000.0
2009-11-12 07:02:00,66.457,66.462,66.442,66.443,22400000.0
2009-11-12 07:03:00,66.448,66.459,66.443,66.458,12800000.0
2009-11-12 07:04:00,66.462,66.464,66.451,66.464,16000000.0
2009-11-12 07:05:00,66.464,66.464,66.457,66.459,11200000.0
2009-11-12 07:06:00,66.456,66.462,66.456,66.462,11200000.0
2009-11-12 07:07:00,66.444,66.453,66.419,66.419,12800000.0
2009-11-12 07:08:00,66.459,66.459,66.444,66.444,28800000.0
2009-11-12 07:09:00,66.448,66.455,66.448,66.452,16000000.0
2009-11-12 07:10:00,66.451,66.451,66.433,66.433,19200000.0
2009-11-12 07:11:00,66.436,66.456,66.43,66.456,17600000.0
2009-11-12 07:12:00,66.46,66.471,66.46,66.461,12800000.0
2009-11-12 07:13:00,66.457,66.462,66.451,66.451,9600000.0
2009-11-12 07:14:00,66.45,66.456,66.45,66.451,12800000.0
2009-11-12 07:15:00,66.441,66.441,66.435,66.439,8400000.0
2009-11-12 07:16:00,66.442,66.442,66.428,66.428,10600000.0
2009-11-12 07:17:00,66.423,66.43,66.423,66.425,11200000.0
2009-11-12 07:18:00,66.414,66.43,66.414,66.424,11200000.0
2009-11-12 07:19:00,66.427,66.437,66.421,66.437,8000000.0
2009-11-12 07:20:00,66.441,66.441,66.431,66.434,9600000.0
2009-11-12 07:21:00,66.446,66.456,66.446,66.456,9600000.0
2009-11-12 07:22:00,66.449,66.452,66.444,66.444,12800000.0
2009-11-12 07:23:00,66.458,66.458,66.429,66.455,16000000.0
2009-11-12 07:24:00,66.391,66.454,66.391,66.454,14400000.0
2009-11-12 07:25:00,66.443,66.446,66.443,66.446,8000000.0
2009-11-12 07:26:00,66.448,66.457,66.447,66.457,16000000.0
2009-11-12 07:27:00,66.454,66.46,66.452,66.452,9600000.0
2009-11-12 07:28:00,66.428,66.457,66.428,66.457,12800000.0
2009-11-12 07:29:00,66.461,66.47,66.452,66.452,27200000.0
2009-11-12 07:30:00,66.457,66.461,66.451,66.459,8000000.0
2009-11-12 07:31:00,66.452,66.458,66.448,66.458,17600000.0
2009-11-12 07:32:00,66.465,66.472,66.461,66.463,14400000.0
2009-11-12 07:33:00,66.454,66.46,66.441,66.445,16400000.0
2009-11-12 07:34:00,66.456,66.467,66.453,66.467,14400000.0
2009-11-12 07:35:00,66.455,66.463,66.447,66.447,12800000.0
2009-11-12 07:36:00,66.438,66.448,66.438,66.444,9600000.0
2009-11-12 07:37:00,66.448,66.451,66.437,66.437,9600000.0
2009-11-12 07:38:00,66.452,66.458,66.447,66.458,8000000.0
2009-11-12 07:39:00,66.453,66.456,66.445,66.456,19200000.0
2009-11-12 07:40:00,66.452,66.463,66.451,66.453,12800000.0
2009-11-12 07:41:00,66.448,66.448,66.438,66.448,32000000.0
2009-11-12 07:42:00,66.445,66.446,66.437,66.445,33600000.0
2009-11-12 07:43:00,66.452,66.459,66.45,66.454,28800000.0
2009-11-12 07:44:00,66.461,66.463,66.458,66.458,11200000.0
2009-11-12 07:45:00,66.462,66.468,66.459,66.468,12800000.0
2009-11-12 07:46:00,66.468,66.485,66.467,66.484,27200000.0
2009-11-12 07:47:00,66.47,66.475,66.452,66.452,25600000.0
2009-11-12 07:48:00,66.476,66.482,66.47,66.481,28800000.0
2009-11-12 07:49:00,66.48,66.487,66.479,66.48,19200000.0
2009-11-12 07:50:00,66.437,66.481,66.437,66.465,65600000.0
2009-11-12 07:51:00,66.495,66.51,66.494,66.497,38400000.0
2009-11-12 07:52:00,66.49,66.506,66.49,66.498,12800000.0
2009-11-12 07:53:00,66.507,66.515,66.507,66.515,16000000.0
2009-11-12 07:54:00,66.515,66.52,66.511,66.515,19200000.0
2009-11-12 07:55:00,66.518,66.526,66.518,66.52,30400000.0
2009-11-12 07:56:00,66.532,66.541,66.531,66.541,28800000.0
2009-11-12 07:57:00,66.528,66.537,66.513,66.537,17600000.0
2009-11-12 07:58:00,66.509,66.53,66.509,66.522,11200000.0
2009-11-12 07:59:00,66.539,66.54,66.533,66.538,17600000.0
2009-11-12 08:00:00,66.543,66.562,66.543,66.557,20800000.0
2009-11-12 08:01:00,66.556,66.561,66.518,66.518,11200000.0
2009-11-12 08:02:00,66.556,66.556,66.548,66.552,16000000.0
2009-11-12 08:03:00,66.563,66.574,66.563,66.57,11200000.0
2009-11-12 08:04:00,66.518,66.55,66.518,66.546,36800000.0
2009-11-12 08:05:00,66.559,66.559,66.55,66.555,11200000.0
2009-11-12 08:06:00,66.549,66.553,66.532,66.532,12800000.0
2009-11-12 08:07:00,66.526,66.538,66.526,66.538,12800000.0
2009-11-12 08:08:00,66.525,66.525,66.499,66.52,16400000.0
2009-11-12 08:09:00,66.523,66.531,66.523,66.526,19200000.0
2009-11-12 08:10:00,66.531,66.544,66.531,66.537,30400000.0
2009-11-12 08:11:00,66.53,66.546,66.52,66.533,22400000.0
2009-11-12 08:12:00,66.509,66.535,66.509,66.523,22400000.0
2009-11-12 08:13:00,66.527,66.527,66.47,66.47,14400000.0
2009-11-12 08:14:00,66.465,66.47,66.457,66.46,12800000.0
2009-11-12 08:15:00,66.457,66.478,66.448,66.478,39400000.0
2009-11-12 08:16:00,66.47,66.48,66.465,66.48,19200000.0
2009-11-12 08:17:00,66.484,66.491,66.484,66.486,11200000.0
2009-11-12 08:18:00,66.493,66.493,66.483,66.483,11200000.0
2009-11-12 08:19:00,66.489,66.493,66.478,66.479,22400000.0
2009-11-12 08:20:00,66.476,66.486,66.472,66.486,11200000.0
2009-11-12 08:21:00,66.491,66.494,66.473,66.473,22400000.0
2009-11-12 08:22:00,66.492,66.493,66.48,66.486,30400000.0
2009-11-12 08:23:00,66.491,66.491,66.48,66.481,24000000.0
2009-11-12 08:24:00,66.465,66.465,66.453,66.46,25000000.0
2009-11-12 08:25:00,66.461,66.467,66.454,66.462,52800000.0
2009-11-12 08:26:00,66.463,66.467,66.458,66.461,32000000.0
2009-11-12 08:27:00,66.453,66.454,66.443,66.443,40000000.0
2009-11-12 08:28:00,66.454,66.466,66.45,66.456,20800000.0
2009-11-12 08:29:00,66.457,66.467,66.454,66.459,48000000.0
2009-11-12 08:30:00,66.458,66.465,66.456,66.457,33600000.0
2009-11-12 08:31:00,66.456,66.456,66.447,66.447,36800000.0
2009-11-12 08:32:00,66.425,66.442,66.425,66.438,27200000.0
2009-11-12 08:33:00,66.449,66.462,66.449,66.462,41600000.0
2009-11-12 08:34:00,66.464,66.465,66.456,66.465,49600000.0
2009-11-12 08:35:00,66.456,66.463,66.452,66.463,48400000.0
2009-11-12 08:36:00,66.466,66.478,66.466,66.469,12800000.0
2009-11-12 08:37:00,66.465,66.465,66.451,66.455,14400000.0
2009-11-12 08:38:00,66.46,66.46,66.445,66.46,17600000.0
2009-11-12 08:39:00,66.459,66.465,66.45,66.465,14400000.0
2009-11-12 08:40:00,66.464,66.464,66.454,66.459,25000000.0
2009-11-12 08:41:00,66.455,66.463,66.455,66.459,32000000.0
2009-11-12 08:42:00,66.454,66.454,66.446,66.446,12800000.0
2009-11-12 08:43:00,66.45,66.461,66.448,66.46,35200000.0
2009-11-12 08:44:00,66.467,66.48,66.466,66.48,25600000.0
2009-11-12 08:45:00,66.484,66.493,66.482,66.491,36800000.0
2009-11-12 08:46:00,66.497,66.507,66.494,66.507,30400000.0
2009-11-12 08:47:00,66.508,66.509,66.504,66.509,24000000.0
2009-11-12 08:48:00,66.509,66.512,66.501,66.507,30800000.0
2009-11-12 08:49:00,66.498,66.502,66.49,66.494,20800000.0
2009-11-12 08:50:00,66.489,66.498,66.475,66.475,46400000.0
2009-11-12 08:51:00,66.481,66.491,66.481,66.486,21800000.0
2009-11-12 08:52:00,66.474,66.486,66.474,66.486,35200000.0
2009-11-12 08:53:00,66.502,66.51,66.497,66.51,56000000.0
2009-11-12 08:54:00,66.519,66.529,66.519,66.525,22400000.0
2009-11-12 08:55:00,66.519,66.519,66.509,66.509,40000000.0
2009-11-12 08:56:00,66.525,66.547,66.525,66.547,14400000.0
2009-11-12 08:57:00,66.544,66.553,66.539,66.539,43200000.0
2009-11-12 08:58:00,66.522,66.53,66.522,66.53,19200000.0
2009-11-12 08:59:00,66.533,66.537,66.532,66.532,9600000.0
2009-11-12 09:00:00,66.55,66.56,66.541,66.548,32000000.0
2009-11-12 09:01:00,66.548,66.553,66.539,66.546,32000000.0
2009-11-12 09:02:00,66.53,66.53,66.507,66.507,19200000.0
2009-11-12 09:03:00,66.504,66.515,66.504,66.515,16000000.0
2009-11-12 09:04:00,66.52,66.527,66.512,66.517,22400000.0
2009-11-12 09:05:00,66.51,66.517,66.51,66.517,19200000.0
2009-11-12 09:06:00,66.515,66.516,66.503,66.505,30400000.0
2009-11-12 09:07:00,66.5,66.5,66.468,66.468,19200000.0
2009-11-12 09:08:00,66.453,66.453,66.441,66.443,35200000.0
2009-11-12 09:09:00,66.444,66.457,66.444,66.457,46400000.0
2009-11-12 09:10:00,66.456,66.456,66.443,66.445,24000000.0
2009-11-12 09:11:00,66.44,66.44,66.433,66.434,28800000.0
2009-11-12 09:12:00,66.436,66.444,66.436,66.437,54400000.0
2009-11-12 09:13:00,66.442,66.444,66.433,66.437,78400000.0
2009-11-12 09:14:00,66.438,66.438,66.417,66.417,53200000.0
2009-11-12 09:15:00,66.417,66.444,66.417,66.444,30400000.0
2009-11-12 09:16:00,66.449,66.452,66.442,66.442,49600000.0
2009-11-12 09:17:00,66.459,66.479,66.459,66.479,78400000.0
2009-11-12 09:18:00,66.477,66.485,66.474,66.484,72000000.0
2009-11-12 09:19:00,66.494,66.501,66.489,66.489,65600000.0
2009-11-12 09:20:00,66.48,66.487,66.476,66.476,76800000.0
2009-11-12 09:21:00,66.467,66.467,66.438,66.438,49000000.0
2009-11-12 09:22:00,66.438,66.456,66.427,66.455,36800000.0
2009-11-12 09:23:00,66.46,66.46,66.448,66.45,68800000.0
2009-11-12 09:24:00,66.447,66.447,66.434,66.441,43200000.0
2009-11-12 09:25:00,66.442,66.449,66.441,66.441,19200000.0
2009-11-12 09:26:00,66.438,66.438,66.433,66.433,32000000.0
2009-11-12 09:27:00,66.433,66.446,66.433,66.435,70800000.0
2009-11-12 09:28:00,66.422,66.43,66.418,66.429,73600000.0
2009-11-12 09:29:00,66.437,66.439,66.43,66.43,36800000.0
2009-11-12 09:30:00,66.436,66.441,66.433,66.438,25600000.0
2009-11-12 09:31:00,66.438,66.438,66.421,66.421,12800000.0
2009-11-12 09:32:00,66.424,66.429,66.423,66.423,33600000.0
2009-11-12 09:33:00,66.42,66.43,66.42,66.43,30400000.0
2009-11-12 09:34:00,66.437,66.44,66.425,66.433,33600000.0
2009-11-12 09:35:00,66.423,66.423,66.407,66.409,52800000.0
2009-11-12 09:36:00,66.411,66.438,66.407,66.438,46400000.0
2009-11-12 09:37:00,66.44,66.448,66.439,66.442,33600000.0
2009-11-12 09:38:00,66.456,66.473,66.456,66.472,32400000.0
2009-11-12 09:39:00,66.469,66.473,66.465,66.465,43200000.0
2009-11-12 09:40:00,66.461,66.466,66.459,66.466,46400000.0
2009-11-12 09:41:00,66.463,66.463,66.437,66.437,30400000.0
2009-11-12 09:42:00,66.433,66.44,66.432,66.44,43200000.0
2009-11-12 09:43:00,66.432,66.44,66.417,66.43,56000000.0
2009-11-12 09:44:00,66.444,66.452,66.442,66.447,30400000.0
2009-11-12 09:45:00,66.439,66.443,66.429,66.429,19200000.0
2009-11-12 09:46:00,66.415,66.415,66.402,66.402,27200000.0
2009-11-12 09:47:00,66.403,66.403,66.39,66.392,11200000.0
2009-11-12 09:48:00,66.388,66.39,66.382,66.39,25600000.0
2009-11-12 09:49:00,66.366,66.366,66.335,66.335,35200000.0
2009-11-12 09:50:00,66.31,66.31,66.265,66.265,33600000.0
2009-11-12 09:51:00,66.258,66.274,66.258,66.265,84800000.0
2009-11-12 09:52:00,66.276,66.288,66.276,66.287,35200000.0
2009-11-12 09:53:00,66.296,66.324,66.296,66.324,30400000.0
2009-11-12 09:54:00,66.343,66.347,66.325,66.346,43200000.0
2009-11-12 09:55:00,66.352,66.37,66.352,66.368,33600000.0
2009-11-12 09:56:00,66.366,66.366,66.348,66.349,36800000.0
2009-11-12 09:57:00,66.34,66.366,66.34,66.366,24000000.0
2009-11-12 09:58:00,66.371,66.382,66.37,66.382,32400000.0
2009-11-12 09:59:00,66.39,66.41,66.39,66.392,51200000.0
2009-11-12 10:00:00,66.343,66.343,66.321,66.321,62400000.0
2009-11-12 10:01:00,66.298,66.304,66.298,66.304,57000000.0
2009-11-12 10:02:00,66.304,66.322,66.304,66.322,37200000.0
2009-11-12 10:03:00,66.336,66.336,66.323,66.331,44800000.0
2009-11-12 10:04:00,66.328,66.349,66.328,66.349,40000000.0
2009-11-12 10:05:00,66.37,66.383,66.367,66.383,38400000.0
2009-11-12 10:06:00,66.386,66.386,66.358,66.358,33600000.0
2009-11-12 10:07:00,66.351,66.367,66.351,66.367,43600000.0
2009-11-12 10:08:00,66.361,66.375,66.352,66.357,49600000.0
2009-11-12 10:09:00,66.37,66.383,66.369,66.382,52200000.0
2009-11-12 10:10:00,66.367,66.371,66.336,66.336,46400000.0
2009-11-12 10:11:00,66.32,66.328,66.318,66.326,57600000.0
2009-11-12 10:12:00,66.329,66.334,66.309,66.309,57600000.0
2009-11-12 10:13:00,66.303,66.312,66.301,66.312,41600000.0
2009-11-12 10:14:00,66.314,66.319,66.313,66.318,30400000.0
2009-11-12 10:15:00,66.327,66.343,66.318,66.343,30400000.0
2009-11-12 10:16:00,66.356,66.364,66.345,66.345,41600000.0
2009-11-12 10:17:00,66.346,66.378,66.346,66.378,44800000.0
2009-11-12 10:18:00,66.397,66.402,66.389,66.402,78400000.0
2009-11-12 10:19:00,66.386,66.395,66.386,66.395,75200000.0
2009-11-12 10:20:00,66.396,66.403,66.396,66.399,54400000.0
2009-11-12 10:21:00,66.399,66.406,66.397,66.4,35200000.0
2009-11-12 10:22:00,66.414,66.421,66.409,66.413,49600000.0
2009-11-12 10:23:00,66.415,66.416,66.394,66.404,33600000.0
2009-11-12 10:24:00,66.394,66.4,66.384,66.384,43200000.0
2009-11-12 10:25:00,66.382,66.382,66.37,66.374,64000000.0
2009-11-12 10:26:00,66.381,66.382,66.377,66.38,36800000.0
2009-11-12 10:27:00,66.383,66.398,66.382,66.398,53200000.0
2009-11-12 10:28:00,66.408,66.412,66.397,66.401,88400000.0
2009-11-12 10:29:00,66.396,66.405,66.393,66.402,46400000.0
2009-11-12 10:30:00,66.398,66.412,66.398,66.412,27200000.0
2009-11-12 10:31:00,66.41,66.41,66.39,66.39,32000000.0
2009-11-12 10:32:00,66.384,66.384,66.373,66.374,46400000.0
2009-11-12 10:33:00,66.369,66.371,66.354,66.354,35200000.0
2009-11-12 10:34:00,66.325,66.356,66.325,66.342,17600000.0
2009-11-12 10:35:00,66.342,66.346,66.335,66.335,19200000.0
2009-11-12 10:36:00,66.317,66.317,66.302,66.302,16000000.0
2009-11-12 10:37:00,66.291,66.291,66.283,66.289,19200000.0
2009-11-12 10:38:00,66.285,66.295,66.285,66.295,28800000.0
2009-11-12 10:39:00,66.28,66.295,66.278,66.295,8000000.0
2009-11-12 10:40:00,66.307,66.309,66.296,66.296,24000000.0
2009-11-12 10:41:00,66.301,66.335,66.301,66.335,57600000.0
2009-11-12 10:42:00,66.33,66.33,66.316,66.316,38400000.0
2009-11-12 10:43:00,66.31,66.318,66.309,66.316,25600000.0
2009-11-12 10:44:00,66.317,66.323,66.311,66.313,19200000.0
2009-11-12 10:45:00,66.315,66.337,66.315,66.32,22400000.0
2009-11-12 10:46:00,66.31,66.34,66.31,66.34,28800000.0
2009-11-12 10:47:00,66.335,66.335,66.309,66.33,25600000.0
2009-11-12 10:48:00,66.33,66.33,66.315,66.322,38800000.0
2009-11-12 10:49:00,66.326,66.326,66.32,66.324,25600000.0
2009-11-12 10:50:00,66.322,66.343,66.322,66.343,59200000.0
2009-11-12 10:51:00,66.337,66.337,66.322,66.326,68800000.0
2009-11-12 10:52:00,66.324,66.325,66.313,66.313,35200000.0
2009-11-12 10:53:00,66.316,66.32,66.311,66.311,59200000.0
2009-11-12 10:54:00,66.307,66.316,66.3,66.316,54400000.0
2009-11-12 10:55:00,66.32,66.334,66.313,66.334,41600000.0
2009-11-12 10:56:00,66.342,66.343,66.326,66.329,44800000.0
2009-11-12 10:57:00,66.325,66.333,66.323,66.324,33600000.0
2009-11-12 10:58:00,66.331,66.346,66.324,66.345,40000000.0
2009-11-12 10:59:00,66.36,66.366,66.352,66.354,49600000.0
2009-11-12 11:00:00,66.338,66.338,66.323,66.323,51200000.0
2009-11-12 11:01:00,66.301,66.309,66.291,66.291,52800000.0
2009-11-12 11:02:00,66.287,66.291,66.283,66.283,19200000.0
2009-11-12 11:03:00,66.277,66.277,66.237,66.237,36800000.0
2009-11-12 11:04:00,66.204,66.21,66.202,66.21,27200000.0
2009-11-12 11:05:00,66.216,66.216,66.2,66.2,11200000.0
2009-11-12 11:06:00,66.199,66.199,66.148,66.148,30400000.0
2009-11-12 11:07:00,66.146,66.154,66.139,66.139,46800000.0
2009-11-12 11:08:00,66.132,66.138,66.127,66.137,32000000.0
2009-11-12 11:09:00,66.147,66.165,66.147,66.161,75200000.0
2009-11-12 11:10:00,66.16,66.16,66.144,66.145,36800000.0
2009-11-12 11:11:00,66.144,66.16,66.143,66.16,52800000.0
2009-11-12 11:12:00,66.17,66.17,66.125,66.125,70400000.0
2009-11-12 11:13:00,66.103,66.111,66.085,66.085,68000000.0
2009-11-12 11:14:00,66.072,66.091,66.072,66.091,57600000.0
2009-11-12 11:15:00,66.098,66.098,66.072,66.082,35200000.0
2009-11-12 11:16:00,66.08,66.116,66.08,66.116,17600000.0
2009-11-12 11:17:00,66.125,66.138,66.125,66.138,54400000.0
2009-11-12 11:18:00,66.13,66.13,66.086,66.086,73600000.0
2009-11-12 11:19:00,66.08,66.085,66.072,66.075,56000000.0
2009-11-12 11:20:00,66.083,66.086,66.074,66.078,35200000.0
2009-11-12 11:21:00,66.066,66.07,66.058,66.058,40000000.0
2009-11-12 11:22:00,66.056,66.056,66.039,66.046,41600000.0
2009-11-12 11:23:00,66.054,66.069,66.04,66.069,51200000.0
2009-11-12 11:24:00,66.072,66.088,66.071,66.088,52800000.0
2009-11-12 11:25:00,66.078,66.091,66.078,66.079,35600000.0
2009-11-12 11:26:00,66.079,66.091,66.079,66.091,27200000.0
2009-11-12 11:27:00,66.103,66.106,66.078,66.081,25600000.0
2009-11-12 11:28:00,66.068,66.073,66.066,66.071,41600000.0
2009-11-12 11:29:00,66.068,66.074,66.064,66.073,43600000.0
2009-11-12 11:30:00,66.073,66.073,66.056,66.056,11200000.0
2009-11-12 11:31:00,66.051,66.051,66.041,66.042,27200000.0
2009-11-12 11:32:00,66.048,66.048,66.039,66.039,35200000.0
2009-11-12 11:33:00,66.053,66.065,66.053,66.065,17600000.0
2009-11-12 11:34:00,66.074,66.079,66.068,66.079,33600000.0
2009-11-12 11:35:00,66.09,66.093,66.076,66.077,22800000.0
2009-11-12 11:36:00,66.068,66.076,66.061,66.067,43200000.0
2009-11-12 11:37:00,66.06,66.063,66.054,66.059,42000000.0
2009-11-12 11:38:00,66.063,66.067,66.06,66.066,27200000.0
2009-11-12 11:39:00,66.061,66.065,66.042,66.055,46800000.0
2009-11-12 11:40:00,66.064,66.083,66.064,66.08,22800000.0
2009-11-12 11:41:00,66.094,66.101,66.093,66.097,38400000.0
2009-11-12 11:42:00,66.103,66.104,66.092,66.092,38400000.0
2009-11-12 11:43:00,66.1,66.106,66.093,66.096,67200000.0
2009-11-12 11:44:00,66.102,66.109,66.1,66.107,59600000.0
2009-11-12 11:45:00,66.109,66.113,66.103,66.113,49600000.0
2009-11-12 11:46:00,66.106,66.107,66.102,66.107,61200000.0
2009-11-12 11:47:00,66.116,66.12,66.114,66.117,56000000.0
2009-11-12 11:48:00,66.108,66.12,66.104,66.12,56000000.0
2009-11-12 11:49:00,66.132,66.146,66.132,66.146,41600000.0
2009-11-12 11:50:00,66.147,66.147,66.135,66.141,44800000.0
2009-11-12 11:51:00,66.145,66.145,66.133,66.137,45200000.0
2009-11-12 11:52:00,66.131,66.131,66.112,66.115,32000000.0
2009-11-12 11:53:00,66.113,66.116,66.102,66.102,35600000.0
2009-11-12 11:54:00,66.102,66.111,66.096,66.111,48000000.0
2009-11-12 11:55:00,66.109,66.118,66.105,66.105,45200000.0
2009-11-12 11:56:00,66.092,66.094,66.083,66.085,64400000.0
2009-11-12 11:57:00,66.077,66.08,66.068,66.08,22400000.0
2009-11-12 11:58:00,66.071,66.08,66.071,66.08,41600000.0
2009-11-12 11:59:00,66.085,66.094,66.084,66.084,51200000.0
2009-11-12 12:00:00,66.081,66.086,66.077,66.086,36800000.0
2009-11-12 12:01:00,66.086,66.092,66.082,66.092,19200000.0
2009-11-12 12:02:00,66.085,66.098,66.085,66.096,32000000.0
2009-11-12 12:03:00,66.102,66.116,66.102,66.116,51200000.0
2009-11-12 12:04:00,66.125,66.143,66.125,66.133,24000000.0
2009-11-12 12:05:00,66.12,66.123,66.116,66.118,28800000.0
2009-11-12 12:06:00,66.113,66.113,66.097,66.1,24000000.0
2009-11-12 12:07:00,66.094,66.098,66.087,66.087,20800000.0
2009-11-12 12:08:00,66.089,66.089,66.076,66.086,43200000.0
2009-11-12 12:09:00,66.078,66.08,66.07,66.07,25600000.0
2009-11-12 12:10:00,66.074,66.08,66.066,66.075,11600000.0
2009-11-12 12:11:00,66.084,66.102,66.084,66.101,27200000.0
2009-11-12 12:12:00,66.1,66.104,66.097,66.098,30400000.0
2009-11-12 12:13:00,66.106,66.14,66.106,66.14,14400000.0
2009-11-12 12:14:00,66.161,66.169,66.161,66.168,41000000.0
2009-11-12 12:15:00,66.175,66.178,66.17,66.173,27200000.0
2009-11-12 12:16:00,66.178,66.191,66.177,66.191,27200000.0
2009-11-12 12:17:00,66.192,66.208,66.191,66.208,43200000.0
2009-11-12 12:18:00,66.207,66.229,66.207,66.216,25600000.0
2009-11-12 12:19:00,66.229,66.247,66.227,66.247,34600000.0
2009-11-12 12:20:00,66.241,66.241,66.222,66.222,36800000.0
2009-11-12 12:21:00,66.207,66.211,66.202,66.205,59200000.0
2009-11-12 12:22:00,66.203,66.214,66.201,66.214,30400000.0
2009-11-12 12:23:00,66.215,66.217,66.208,66.209,32000000.0
2009-11-12 12:24:00,66.21,66.225,66.21,66.225,33600000.0
2009-11-12 12:25:00,66.229,66.234,66.217,66.217,21800000.0
2009-11-12 12:26:00,66.208,66.218,66.205,66.207,30400000.0
2009-11-12 12:27:00,66.193,66.193,66.182,66.182,30400000.0
2009-11-12 12:28:00,66.189,66.193,66.184,66.184,60800000.0
2009-11-12 12:29:00,66.172,66.176,66.052,66.082,115600000.0
2009-11-12 12:30:00,66.081,66.181,66.065,66.181,46400000.0
2009-11-12 12:31:00,66.194,66.207,66.194,66.198,70200000.0
2009-11-12 12:32:00,66.197,66.204,66.197,66.203,28800000.0
2009-11-12 12:33:00,66.184,66.193,66.176,66.189,40400000.0
2009-11-12 12:34:00,66.192,66.198,66.188,66.188,27200000.0
2009-11-12 12:35:00,66.191,66.204,66.191,66.199,25600000.0
2009-11-12 12:36:00,66.185,66.206,66.185,66.206,48000000.0
2009-11-12 12:37:00,66.197,66.197,66.168,66.168,8000000.0
2009-11-12 12:38:00,66.173,66.173,66.149,66.149,9600000.0
2009-11-12 12:39:00,66.128,66.128,66.119,66.123,24000000.0
2009-11-12 12:40:00,66.125,66.131,66.124,66.124,16000000.0
2009-11-12 12:41:00,66.119,66.122,66.117,66.119,22400000.0
2009-11-12 12:42:00,66.092,66.105,66.086,66.093,22400000.0
2009-11-12 12:43:00,66.111,66.13,66.111,66.127,36800000.0
2009-11-12 12:44:00,66.14,66.162,66.14,66.162,22400000.0
2009-11-12 12:45:00,66.173,66.174,66.17,66.17,35200000.0
2009-11-12 12:46:00,66.168,66.174,66.167,66.17,44800000.0
2009-11-12 12:47:00,66.171,66.183,66.153,66.168,30800000.0
2009-11-12 12:48:00,66.175,66.176,66.172,66.176,32000000.0
2009-11-12 12:49:00,66.171,66.172,66.158,66.158,40000000.0
2009-11-12 12:50:00,66.144,66.152,66.14,66.152,28800000.0
2009-11-12 12:51:00,66.152,66.152,66.142,66.149,22400000.0
2009-11-12 12:52:00,66.146,66.148,66.142,66.148,25600000.0
2009-11-12 12:53:00,66.145,66.145,66.129,66.145,17600000.0
2009-11-12 12:54:00,66.14,66.158,66.14,66.152,25600000.0
2009-11-12 12:55:00,66.157,66.159,66.145,66.145,24000000.0
2009-11-12 12:56:00,66.115,66.145,66.115,66.14,12800000.0
2009-11-12 12:57:00,66.154,66.157,66.144,66.148,27200000.0
2009-11-12 12:58:00,66.116,66.138,66.116,66.133,19200000.0
2009-11-12 12:59:00,66.15,66.152,66.147,66.151,14400000.0
2009-11-12 13:00:00,66.164,66.169,66.162,66.167,9600000.0
2009-11-12 13:01:00,66.17,66.177,66.165,66.177,17600000.0
2009-11-12 13:02:00,66.171,66.173,66.165,66.165,9600000.0
2009-11-12 13:03:00,66.157,66.163,66.144,66.16,14400000.0
2009-11-12 13:04:00,66.174,66.174,66.154,66.169,16000000.0
2009-11-12 13:05:00,66.171,66.171,66.147,66.147,12800000.0
2009-11-12 13:06:00,66.149,66.149,66.131,66.131,9600000.0
2009-11-12 13:07:00,66.113,66.12,66.109,66.109,12800000.0
2009-11-12 13:08:00,66.11,66.129,66.11,66.129,32000000.0
2009-11-12 13:09:00,66.128,66.128,66.113,66.114,28800000.0
2009-11-12 13:10:00,66.12,66.138,66.12,66.138,32400000.0
2009-11-12 13:11:00,66.158,66.165,66.151,66.159,19200000.0
2009-11-12 13:12:00,66.157,66.162,66.145,66.145,9600000.0
2009-11-12 13:13:00,66.135,66.135,66.126,66.131,11200000.0
2009-11-12 13:14:00,66.126,66.131,66.126,66.131,8000000.0
2009-11-12 13:15:00,66.127,66.127,66.123,66.124,16000000.0
2009-11-12 13:16:00,66.12,66.121,66.111,66.111,25600000.0
2009-11-12 13:17:00,66.12,66.135,66.12,66.135,17600000.0
2009-11-12 13:18:00,66.124,66.127,66.116,66.127,56000000.0
2009-11-12 13:19:00,66.12,66.134,66.12,66.134,32000000.0
2009-11-12 13:20:00,66.14,66.143,66.131,66.131,37800000.0
2009-11-12 13:21:00,66.132,66.138,66.131,66.138,56000000.0
2009-11-12 13:22:00,66.139,66.139,66.131,66.137,35200000.0
2009-11-12 13:23:00,66.142,66.151,66.142,66.146,14400000.0
2009-11-12 13:24:00,66.147,66.151,66.147,66.148,14400000.0
2009-11-12 13:25:00,66.144,66.144,66.132,66.132,33600000.0
2009-11-12 13:26:00,66.096,66.134,66.096,66.132,24400000.0
2009-11-12 13:27:00,66.139,66.146,66.139,66.146,40000000.0
2009-11-12 13:28:00,66.125,66.142,66.125,66.136,20800000.0
2009-11-12 13:29:00,66.134,66.134,66.118,66.123,22400000.0
2009-11-12 13:30:00,66.129,66.129,66.119,66.119,36800000.0
2009-11-12 13:31:00,66.11,66.111,66.101,66.103,37200000.0
2009-11-12 13:32:00,66.106,66.11,66.101,66.104,17600000.0
2009-11-12 13:33:00,66.111,66.111,66.104,66.106,12800000.0
2009-11-12 13:34:00,66.109,66.109,66.052,66.052,54400000.0
2009-11-12 13:35:00,66.022,66.022,65.996,66.015,12800000.0
2009-11-12 13:36:00,66.024,66.029,66.015,66.026,48000000.0
2009-11-12 13:37:00,66.029,66.045,66.027,66.045,24000000.0
2009-11-12 13:38:00,66.05,66.069,66.05,66.069,28800000.0
2009-11-12 13:39:00,66.07,66.07,66.045,66.045,26000000.0
2009-11-12 13:40:00,66.037,66.06,66.037,66.06,9600000.0
2009-11-12 13:41:00,66.061,66.066,66.06,66.06,16000000.0
2009-11-12 13:42:00,66.064,66.081,66.064,66.069,22400000.0
2009-11-12 13:43:00,66.068,66.08,66.066,66.066,25600000.0
2009-11-12 13:44:00,66.084,66.095,66.084,66.093,28800000.0
2009-11-12 13:45:00,66.094,66.099,66.093,66.099,12800000.0
2009-11-12 13:46:00,66.104,66.123,66.102,66.123,19200000.0
2009-11-12 13:47:00,66.113,66.113,66.094,66.094,27200000.0
2009-11-12 13:48:00,66.104,66.117,66.104,66.117,22400000.0
2009-11-12 13:49:00,66.122,66.125,66.118,66.121,33600000.0
2009-11-12 13:50:00,66.114,66.114,66.099,66.102,33600000.0
2009-11-12 13:51:00,66.103,66.11,66.102,66.106,30400000.0
2009-11-12 13:52:00,66.101,66.105,66.087,66.087,40000000.0
2009-11-12 13:53:00,66.077,66.079,66.069,66.079,36800000.0
2009-11-12 13:54:00,66.084,66.098,66.083,66.098,24000000.0
2009-11-12 13:55:00,66.09,66.09,66.075,66.076,11600000.0
2009-11-12 13:56:00,66.09,66.09,66.079,66.079,14400000.0
2009-11-12 13:57:00,66.068,66.068,66.061,66.062,14400000.0
2009-11-12 13:58:00,66.054,66.068,66.053,66.068,32000000.0
2009-11-12 13:59:00,66.068,66.068,66.047,66.047,48000000.0
2009-11-12 14:00:00,66.055,66.072,66.055,66.072,32000000.0
2009-11-12 14:01:00,66.091,66.108,66.091,66.108,14400000.0
2009-11-12 14:02:00,66.118,66.151,66.118,66.151,28800000.0
2009-11-12 14:03:00,66.133,66.144,66.127,66.144,14400000.0
2009-11-12 14:04:00,66.155,66.161,66.153,66.161,14400000.0
2009-11-12 14:05:00,66.156,66.157,66.149,66.155,25600000.0
2009-11-12 14:06:00,66.147,66.151,66.146,66.148,17600000.0
2009-11-12 14:07:00,66.14,66.143,66.128,66.137,38400000.0
2009-11-12 14:08:00,66.146,66.154,66.144,66.154,24000000.0
2009-11-12 14:09:00,66.152,66.152,66.131,66.139,9600000.0
2009-11-12 14:10:00,66.088,66.125,66.088,66.125,17600000.0
2009-11-12 14:11:00,66.137,66.148,66.137,66.144,12800000.0
2009-11-12 14:12:00,66.145,66.155,66.145,66.154,12800000.0
2009-11-12 14:13:00,66.151,66.151,66.133,66.133,24000000.0
2009-11-12 14:14:00,66.111,66.13,66.111,66.124,20800000.0
2009-11-12 14:15:00,66.102,66.11,66.075,66.087,33600000.0
2009-11-12 14:16:00,66.089,66.089,66.072,66.076,27200000.0
2009-11-12 14:17:00,66.068,66.068,66.059,66.059,11200000.0
2009-11-12 14:18:00,66.066,66.074,66.066,66.07,16000000.0
2009-11-12 14:19:00,66.078,66.078,66.047,66.047,40000000.0
2009-11-12 14:20:00,66.059,66.074,66.059,66.067,16000000.0
2009-11-12 14:21:00,66.068,66.068,66.029,66.029,33600000.0
2009-11-12 14:22:00,66.027,66.027,66.007,66.007,14400000.0
2009-11-12 14:23:00,65.983,65.983,65.96,65.96,17600000.0
2009-11-12 14:24:00,65.963,65.964,65.957,65.964,36800000.0
2009-11-12 14:25:00,65.96,65.964,65.952,65.962,12800000.0
2009-11-12 14:26:00,65.977,65.983,65.97,65.97,19200000.0
2009-11-12 14:27:00,65.961,65.968,65.961,65.965,11200000.0
2009-11-12 14:28:00,65.978,65.998,65.978,65.993,8000000.0
2009-11-12 14:29:00,65.988,65.99,65.984,65.988,8000000.0
2009-11-12 14:30:00,65.979,65.983,65.873,65.873,11200000.0
2009-11-12 14:31:00,65.955,65.958,65.864,65.958,16000000.0
2009-11-12 14:32:00,65.94,65.946,65.915,65.915,18000000.0
2009-11-12 14:33:00,65.952,65.971,65.952,65.971,9600000.0
2009-11-12 14:34:00,65.968,65.984,65.968,65.971,17600000.0
2009-11-12 14:35:00,65.972,65.98,65.956,65.956,11200000.0
2009-11-12 14:36:00,65.922,65.955,65.922,65.955,12800000.0
2009-11-12 14:37:00,65.941,65.941,65.917,65.934,12800000.0
2009-11-12 14:38:00,65.931,65.945,65.925,65.945,11200000.0
2009-11-12 14:39:00,65.963,65.979,65.963,65.979,8000000.0
2009-11-12 14:40:00,65.989,66.022,65.989,66.022,16000000.0
2009-11-12 14:41:00,66.021,66.033,66.012,66.03,9600000.0
2009-11-12 14:42:00,66.035,66.038,66.028,66.028,12800000.0
2009-11-12 14:43:00,66.025,66.025,66.016,66.016,14400000.0
2009-11-12 14:44:00,66.031,66.033,66.027,66.028,8000000.0
2009-11-12 14:45:00,66.036,66.036,66.031,66.031,8000000.0
2009-11-12 14:46:00,66.029,66.053,66.029,66.053,17600000.0
2009-11-12 14:47:00,66.067,66.073,66.067,66.072,12800000.0
2009-11-12 14:48:00,66.051,66.061,66.051,66.056,11200000.0
2009-11-12 14:49:00,66.067,66.072,66.061,66.068,9600000.0
2009-11-12 14:50:00,66.06,66.06,66.048,66.048,8000000.0
2009-11-12 14:51:00,66.057,66.063,66.054,66.063,8000000.0
2009-11-12 14:52:00,66.075,66.086,66.075,66.078,14400000.0
2009-11-12 14:53:00,66.079,66.089,66.079,66.089,8000000.0
2009-11-12 14:54:00,66.087,66.09,66.079,66.085,13200000.0
2009-11-12 14:55:00,66.09,66.098,66.086,66.098,16000000.0
2009-11-12 14:56:00,66.104,66.104,66.092,66.101,8000000.0
2009-11-12 14:57:00,66.097,66.105,66.096,66.105,12800000.0
2009-11-12 14:58:00,66.111,66.111,66.1,66.103,14400000.0
2009-11-12 14:59:00,66.109,66.125,66.108,66.125,8000000.0
2009-11-12 15:00:00,66.146,66.172,66.146,66.17,16000000.0
2009-11-12 15:01:00,66.159,66.159,66.14,66.14,9600000.0
2009-11-12 15:02:00,66.143,66.155,66.143,66.155,8000000.0
2009-11-12 15:03:00,66.16,66.173,66.16,66.173,9600000.0
2009-11-12 15:04:00,66.192,66.217,66.192,66.216,16000000.0
2009-11-12 15:05:00,66.215,66.221,66.211,66.219,12800000.0
2009-11-12 15:06:00,66.212,66.216,66.196,66.196,11200000.0
2009-11-12 15:07:00,66.209,66.214,66.203,66.206,11200000.0
2009-11-12 15:08:00,66.201,66.214,66.2,66.2,11200000.0
2009-11-12 15:09:00,66.202,66.21,66.199,66.199,14400000.0
2009-11-12 15:10:00,66.195,66.21,66.195,66.208,12800000.0
2009-11-12 15:11:00,66.199,66.206,66.199,66.206,11200000.0
2009-11-12 15:12:00,66.188,66.211,66.188,66.205,9600000.0
2009-11-12 15:13:00,66.204,66.204,66.183,66.183,12800000.0
2009-11-12 15:14:00,66.164,66.172,66.164,66.172,8000000.0
2009-11-12 15:15:00,66.181,66.207,66.181,66.207,8000000.0
2009-11-12 15:16:00,66.201,66.201,66.188,66.195,12800000.0
2009-11-12 15:17:00,66.199,66.199,66.189,66.189,14400000.0
2009-11-12 15:18:00,66.167,66.178,66.167,66.167,12800000.0
2009-11-12 15:19:00,66.155,66.16,66.138,66.155,16000000.0
2009-11-12 15:20:00,66.16,66.16,66.138,66.143,12800000.0
2009-11-12 15:21:00,66.146,66.151,66.055,66.148,17600000.0
2009-11-12 15:22:00,66.145,66.15,66.138,66.138,11200000.0
2009-11-12 15:23:00,66.148,66.153,66.146,66.146,11200000.0
2009-11-12 15:24:00,66.167,66.181,66.167,66.18,11200000.0
2009-11-12 15:25:00,66.181,66.192,66.169,66.192,17600000.0
2009-11-12 15:26:00,66.214,66.228,66.206,66.206,8000000.0
2009-11-12 15:27:00,66.185,66.189,66.178,66.183,12800000.0
2009-11-12 15:28:00,66.178,66.19,66.174,66.19,11200000.0
2009-11-12 15:29:00,66.203,66.203,66.194,66.194,9600000.0
2009-11-12 15:30:00,66.249,66.309,66.249,66.309,17600000.0
2009-11-12 15:31:00,66.307,66.307,66.227,66.227,13200000.0
2009-11-12 15:32:00,66.234,66.27,66.234,66.27,11200000.0
2009-11-12 15:33:00,66.269,66.28,66.258,66.266,11200000.0
2009-11-12 15:34:00,66.275,66.275,66.244,66.244,12800000.0
2009-11-12 15:35:00,66.222,66.246,66.222,66.246,8000000.0
2009-11-12 15:36:00,66.249,66.279,66.249,66.279,14400000.0
2009-11-12 15:37:00,66.276,66.28,66.271,66.275,11200000.0
2009-11-12 15:38:00,66.252,66.275,66.242,66.275,16000000.0
2009-11-12 15:39:00,66.265,66.265,66.249,66.249,8000000.0
2009-11-12 15:40:00,66.268,66.299,66.268,66.299,12800000.0
2009-11-12 15:41:00,66.313,66.359,66.313,66.359,9600000.0
2009-11-12 15:42:00,66.364,66.371,66.361,66.371,8000000.0
2009-11-12 15:43:00,66.384,66.396,66.356,66.356,12800000.0
2009-11-12 15:44:00,66.381,66.381,66.366,66.367,16000000.0
2009-11-12 15:45:00,66.362,66.362,66.35,66.35,8000000.0
2009-11-12 15:46:00,66.339,66.339,66.311,66.311,11200000.0
2009-11-12 15:47:00,66.303,66.303,66.295,66.298,11200000.0
2009-11-12 15:48:00,66.316,66.319,66.299,66.299,12800000.0
2009-11-12 15:49:00,66.295,66.322,66.295,66.312,11200000.0
2009-11-12 15:50:00,66.31,66.318,66.31,66.311,14400000.0
2009-11-12 15:51:00,66.315,66.317,66.304,66.304,11200000.0
2009-11-12 15:52:00,66.294,66.306,66.294,66.299,11200000.0
2009-11-12 15:53:00,66.288,66.301,66.288,66.301,13200000.0
2009-11-12 15:54:00,66.297,66.305,66.297,66.305,8000000.0
2009-11-12 15:55:00,66.311,66.311,66.296,66.306,17600000.0
2009-11-12 15:56:00,66.294,66.294,66.275,66.275,8000000.0
2009-11-12 15:57:00,66.262,66.262,66.237,66.238,12800000.0
2009-11-12 15:58:00,66.244,66.278,66.244,66.278,11200000.0
2009-11-12 15:59:00,66.27,66.277,66.269,66.271,11200000.0
2009-11-12 16:00:00,66.282,66.289,66.282,66.283,11200000.0
2009-11-12 16:01:00,66.3,66.322,66.3,66.322,11200000.0
2009-11-12 16:02:00,66.341,66.341,66.326,66.338,17600000.0
2009-11-12 16:03:00,66.347,66.375,66.347,66.372,12800000.0
2009-11-12 16:04:00,66.377,66.385,66.377,66.38,8000000.0
2009-11-12 16:05:00,66.371,66.375,66.369,66.373,14800000.0
2009-11-12 16:06:00,66.382,66.398,66.376,66.398,16000000.0
2009-11-12 16:07:00,66.41,66.434,66.409,66.434,11200000.0
2009-11-12 16:08:00,66.461,66.469,66.457,66.469,11200000.0
2009-11-12 16:09:00,66.478,66.478,66.468,66.475,17600000.0
2009-11-12 16:10:00,66.47,66.491,66.47,66.49,9600000.0
2009-11-12 16:11:00,66.476,66.476,66.448,66.472,11200000.0
2009-11-12 16:12:00,66.458,66.458,66.412,66.412,9600000.0
2009-11-12 16:13:00,66.429,66.446,66.429,66.439,11200000.0
2009-11-12 16:14:00,66.473,66.482,66.465,66.465,9600000.0
2009-11-12 16:15:00,66.471,66.481,66.471,66.477,9600000.0
2009-11-12 16:16:00,66.471,66.475,66.459,66.472,11200000.0
2009-11-12 16:17:00,66.478,66.479,66.462,66.474,17600000.0
2009-11-12 16:18:00,66.481,66.487,66.476,66.477,12800000.0
2009-11-12 16:19:00,66.476,66.485,66.473,66.482,11200000.0
2009-11-12 16:20:00,66.501,66.51,66.495,66.499,11200000.0
2009-11-12 16:21:00,66.49,66.49,66.45,66.45,11200000.0
2009-11-12 16:22:00,66.457,66.478,66.457,66.473,9600000.0
2009-11-12 16:23:00,66.493,66.493,66.485,66.489,12800000.0
2009-11-12 16:24:00,66.479,66.495,66.479,66.488,11200000.0
2009-11-12 16:25:00,66.472,66.478,66.453,66.455,12800000.0
2009-11-12 16:26:00,66.426,66.453,66.426,66.453,12800000.0
2009-11-12 16:27:00,66.456,66.462,66.453,66.461,17600000.0
2009-11-12 16:28:00,66.463,66.48,66.463,66.48,11200000.0
2009-11-12 16:29:00,66.475,66.475,66.45,66.46,14400000.0
2009-11-12 16:30:00,66.475,66.506,66.475,66.506,14400000.0
2009-11-12 16:31:00,66.513,66.518,66.502,66.502,14400000.0
2009-11-12 16:32:00,66.499,66.499,66.446,66.452,8000000.0
2009-11-12 16:33:00,66.447,66.449,66.425,66.425,9600000.0
2009-11-12 16:34:00,66.43,66.437,66.414,66.431,17600000.0
2009-11-12 16:35:00,66.411,66.411,66.397,66.404,12800000.0
2009-11-12 16:36:00,66.395,66.429,66.395,66.429,11200000.0
2009-11-12 16:37:00,66.419,66.439,66.419,66.42,12800000.0
2009-11-12 16:38:00,66.393,66.393,66.35,66.35,14400000.0
2009-11-12 16:39:00,66.338,66.351,66.331,66.344,12800000.0
2009-11-12 16:40:00,66.341,66.341,66.325,66.336,17600000.0
2009-11-12 16:41:00,66.352,66.388,66.352,66.388,12800000.0
2009-11-12 16:42:00,66.418,66.435,66.413,66.435,11200000.0
2009-11-12 16:43:00,66.419,66.419,66.403,66.404,12800000.0
2009-11-12 16:44:00,66.408,66.42,66.399,66.399,11200000.0
2009-11-12 16:45:00,66.373,66.378,66.359,66.359,11200000.0
2009-11-12 16:46:00,66.352,66.384,66.352,66.384,14400000.0
2009-11-12 16:47:00,66.382,66.388,66.373,66.386,17600000.0
2009-11-12 16:48:00,66.384,66.433,66.382,66.433,11200000.0
2009-11-12 16:49:00,66.458,66.458,66.444,66.444,11200000.0
2009-11-12 16:50:00,66.426,66.433,66.418,66.433,17600000.0
2009-11-12 16:51:00,66.441,66.489,66.433,66.433,11200000.0
2009-11-12 16:52:00,66.501,66.515,66.495,66.515,11200000.0
2009-11-12 16:53:00,66.521,66.54,66.521,66.54,8000000.0
2009-11-12 16:54:00,66.557,66.557,66.523,66.523,9600000.0
2009-11-12 16:55:00,66.527,66.537,66.52,66.537,14400000.0
2009-11-12 16:56:00,66.55,66.557,66.538,66.538,12800000.0
2009-11-12 16:57:00,66.56,66.561,66.547,66.556,16000000.0
2009-11-12 16:58:00,66.549,66.549,66.526,66.526,12800000.0
2009-11-12 16:59:00,66.535,66.544,66.535,66.543,12800000.0
2009-11-12 17:00:00,66.542,66.566,66.542,66.557,11200000.0
2009-11-12 17:01:00,66.541,66.56,66.466,66.542,12200000.0
2009-11-12 17:02:00,66.535,66.535,66.511,66.511,16000000.0
2009-11-12 17:03:00,66.496,66.5,66.484,66.484,8000000.0
2009-11-12 17:04:00,66.458,66.464,66.447,66.458,11200000.0
2009-11-12 17:05:00,66.461,66.461,66.424,66.436,17600000.0
2009-11-12 17:06:00,66.453,66.453,66.422,66.422,11200000.0
2009-11-12 17:07:00,66.417,66.428,66.417,66.424,11200000.0
2009-11-12 17:08:00,66.41,66.411,66.384,66.406,17600000.0
2009-11-12 17:09:00,66.43,66.433,66.422,66.422,8000000.0
2009-11-12 17:10:00,66.405,66.405,66.375,66.39,11200000.0
2009-11-12 17:11:00,66.395,66.395,66.364,66.38,12800000.0
2009-11-12 17:12:00,66.374,66.381,66.342,66.373,12800000.0
2009-11-12 17:13:00,66.373,66.373,66.364,66.369,12800000.0
2009-11-12 17:14:00,66.374,66.374,66.359,66.36,8000000.0
2009-11-12 17:15:00,66.37,66.399,66.37,66.394,13200000.0
2009-11-12 17:16:00,66.411,66.412,66.389,66.389,11200000.0
2009-11-12 17:17:00,66.394,66.394,66.379,66.387,11200000.0
2009-11-12 17:18:00,66.358,66.37,66.358,66.364,9600000.0
2009-11-12 17:19:00,66.329,66.331,66.295,66.295,8000000.0
2009-11-12 17:20:00,66.297,66.323,66.297,66.32,11200000.0
2009-11-12 17:21:00,66.31,66.343,66.31,66.343,8000000.0
2009-11-12 17:22:00,66.362,66.377,66.279,66.377,11200000.0
2009-11-12 17:23:00,66.381,66.386,66.362,66.362,8000000.0
2009-11-12 17:24:00,66.358,66.382,66.358,66.382,11200000.0
2009-11-12 17:25:00,66.368,66.368,66.36,66.36,11200000.0
2009-11-12 17:26:00,66.37,66.41,66.37,66.407,11200000.0
2009-11-12 17:27:00,66.412,66.419,66.4,66.417,17600000.0
2009-11-12 17:28:00,66.432,66.468,66.418,66.468,12800000.0
2009-11-12 17:29:00,66.464,66.468,66.448,66.456,12800000.0
2009-11-12 17:30:00,66.465,66.477,66.461,66.461,11200000.0
2009-11-12 17:31:00,66.452,66.452,66.431,66.436,9600000.0
2009-11-12 17:32:00,66.442,66.457,66.433,66.456,11200000.0
2009-11-12 17:33:00,66.462,66.462,66.448,66.45,12800000.0
2009-11-12 17:34:00,66.452,66.468,66.448,66.468,11200000.0
2009-11-12 17:35:00,66.456,66.47,66.456,66.47,12800000.0
2009-11-12 17:36:00,66.463,66.471,66.457,66.47,11200000.0
2009-11-12 17:37:00,66.489,66.489,66.476,66.476,9600000.0
2009-11-12 17:38:00,66.47,66.471,66.459,66.471,8000000.0
2009-11-12 17:39:00,66.467,66.5,66.467,66.483,17600000.0
2009-11-12 17:40:00,66.489,66.508,66.487,66.506,11600000.0
2009-11-12 17:41:00,66.506,66.506,66.479,66.498,11200000.0
2009-11-12 17:42:00,66.488,66.495,66.488,66.493,11200000.0
2009-11-12 17:43:00,66.489,66.494,66.486,66.493,8000000.0
2009-11-12 17:44:00,66.503,66.518,66.503,66.518,12800000.0
2009-11-12 17:45:00,66.525,66.534,66.525,66.534,11200000.0
2009-11-12 17:46:00,66.529,66.545,66.526,66.526,12800000.0
2009-11-12 17:47:00,66.534,66.534,66.512,66.515,13200000.0
2009-11-12 17:48:00,66.511,66.511,66.503,66.511,11200000.0
2009-11-12 17:49:00,66.525,66.525,66.506,66.506,11200000.0
2009-11-12 17:50:00,66.507,66.54,66.507,66.54,12800000.0
2009-11-12 17:51:00,66.547,66.547,66.529,66.529,11200000.0
2009-11-12 17:52:00,66.529,66.535,66.518,66.518,12800000.0
2009-11-12 17:53:00,66.523,66.542,66.523,66.54,17600000.0
2009-11-12 17:54:00,66.557,66.573,66.557,66.567,8400000.0
2009-11-12 17:55:00,66.567,66.567,66.532,66.532,12800000.0
2009-11-12 17:56:00,66.482,66.494,66.472,66.494,11200000.0
2009-11-12 17:57:00,66.496,66.5,66.494,66.495,9600000.0
2009-11-12 17:58:00,66.461,66.484,66.461,66.484,12800000.0
2009-11-12 17:59:00,66.492,66.527,66.492,66.527,11200000.0
2009-11-12 18:00:00,66.509,66.509,66.488,66.507,17600000.0
2009-11-12 18:01:00,66.509,66.509,66.399,66.399,9600000.0
2009-11-12 18:02:00,66.474,66.502,66.474,66.495,12800000.0
2009-11-12 18:03:00,66.492,66.496,66.481,66.493,12800000.0
2009-11-12 18:04:00,66.485,66.508,66.485,66.508,11200000.0
2009-11-12 18:05:00,66.499,66.502,66.479,66.479,17600000.0
2009-11-12 18:06:00,66.443,66.443,66.422,66.422,12800000.0
2009-11-12 18:07:00,66.42,66.432,66.417,66.432,11200000.0
2009-11-12 18:08:00,66.43,66.43,66.408,66.411,16000000.0
2009-11-12 18:09:00,66.413,66.431,66.413,66.431,8000000.0
2009-11-12 18:10:00,66.442,66.442,66.409,66.41,12800000.0
2009-11-12 18:11:00,66.388,66.388,66.364,66.366,11200000.0
2009-11-12 18:12:00,66.352,66.352,66.335,66.335,9600000.0
2009-11-12 18:13:00,66.31,66.337,66.31,66.333,11200000.0
2009-11-12 18:14:00,66.303,66.303,66.284,66.284,12800000.0
2009-11-12 18:15:00,66.251,66.254,66.246,66.246,8000000.0
2009-11-12 18:16:00,66.265,66.299,66.265,66.294,12800000.0
2009-11-12 18:17:00,66.295,66.325,66.295,66.325,11200000.0
2009-11-12 18:18:00,66.323,66.323,66.306,66.307,11200000.0
2009-11-12 18:19:00,66.304,66.331,66.303,66.331,8000000.0
2009-11-12 18:20:00,66.326,66.326,66.288,66.288,12800000.0
2009-11-12 18:21:00,66.277,66.284,66.27,66.275,11200000.0
2009-11-12 18:22:00,66.265,66.267,66.194,66.194,8000000.0
2009-11-12 18:23:00,66.262,66.262,66.25,66.254,16000000.0
2009-11-12 18:24:00,66.267,66.278,66.267,66.273,12800000.0
2009-11-12 18:25:00,66.278,66.278,66.252,66.252,11200000.0
2009-11-12 18:26:00,66.253,66.257,66.248,66.251,12800000.0
2009-11-12 18:27:00,66.223,66.235,66.213,66.227,14400000.0
2009-11-12 18:28:00,66.212,66.212,66.204,66.204,9600000.0
2009-11-12 18:29:00,66.202,66.208,66.202,66.206,12800000.0
2009-11-12 18:30:00,66.199,66.199,66.188,66.188,11200000.0
2009-11-12 18:31:00,66.19,66.19,66.166,66.166,12800000.0
2009-11-12 18:32:00,66.197,66.22,66.197,66.214,11200000.0
2009-11-12 18:33:00,66.2,66.206,66.189,66.198,11200000.0
2009-11-12 18:34:00,66.203,66.212,66.203,66.203,9600000.0
2009-11-12 18:35:00,66.194,66.194,66.18,66.191,12800000.0
2009-11-12 18:36:00,66.187,66.187,66.173,66.173,12800000.0
2009-11-12 18:37:00,66.168,66.183,66.168,66.183,17600000.0
2009-11-12 18:38:00,66.177,66.184,66.174,66.174,11200000.0
2009-11-12 18:39:00,66.184,66.2,66.182,66.2,16000000.0
2009-11-12 18:40:00,66.2,66.2,66.185,66.199,12800000.0
2009-11-12 18:41:00,66.195,66.197,66.186,66.193,14400000.0
2009-11-12 18:42:00,66.195,66.195,66.177,66.182,11200000.0
2009-11-12 18:43:00,66.179,66.185,66.179,66.182,12800000.0
2009-11-12 18:44:00,66.193,66.242,66.193,66.242,11200000.0
2009-11-12 18:45:00,66.252,66.272,66.25,66.272,11200000.0
2009-11-12 18:46:00,66.285,66.318,66.285,66.316,9600000.0
2009-11-12 18:47:00,66.31,66.32,66.304,66.32,12800000.0
2009-11-12 18:48:00,66.336,66.336,66.315,66.315,12800000.0
2009-11-12 18:49:00,66.292,66.292,66.281,66.282,12800000.0
2009-11-12 18:50:00,66.294,66.299,66.279,66.279,9600000.0
2009-11-12 18:51:00,66.281,66.318,66.281,66.315,12800000.0
2009-11-12 18:52:00,66.312,66.312,66.295,66.304,9600000.0
2009-11-12 18:53:00,66.31,66.31,66.294,66.303,12800000.0
2009-11-12 18:54:00,66.289,66.296,66.279,66.279,11200000.0
2009-11-12 18:55:00,66.276,66.276,66.251,66.256,11200000.0
2009-11-12 18:56:00,66.272,66.281,66.259,66.28,16000000.0
2009-11-12 18:57:00,66.291,66.295,66.279,66.285,11200000.0
2009-11-12 18:58:00,66.277,66.286,66.269,66.277,11200000.0
2009-11-12 18:59:00,66.285,66.293,66.285,66.292,17600000.0
2009-11-12 19:00:00,66.303,66.31,66.303,66.307,8000000.0
2009-11-12 19:01:00,66.279,66.282,66.272,66.272,12800000.0
2009-11-12 19:02:00,66.289,66.296,66.287,66.293,11200000.0
2009-11-12 19:03:00,66.309,66.317,66.308,66.317,12800000.0
2009-11-12 19:04:00,66.309,66.323,66.309,66.317,9600000.0
2009-11-12 19:05:00,66.295,66.295,66.272,66.278,14400000.0
2009-11-12 19:06:00,66.29,66.292,66.278,66.278,16000000.0
2009-11-12 19:07:00,66.269,66.269,66.247,66.253,9600000.0
2009-11-12 19:08:00,66.253,66.262,66.251,66.251,17000000.0
2009-11-12 19:09:00,66.258,66.273,66.254,66.273,12800000.0
2009-11-12 19:10:00,66.283,66.288,66.271,66.288,17600000.0
2009-11-12 19:11:00,66.281,66.284,66.278,66.282,9600000.0
2009-11-12 19:12:00,66.266,66.277,66.266,66.273,11200000.0
2009-11-12 19:13:00,66.269,66.273,66.269,66.27,11200000.0
2009-11-12 19:14:00,66.295,66.306,66.287,66.287,9600000.0
2009-11-12 19:15:00,66.29,66.295,66.283,66.287,12800000.0
2009-11-12 19:16:00,66.28,66.299,66.28,66.299,12800000.0
2009-11-12 19:17:00,66.307,66.316,66.304,66.316,12800000.0
2009-11-12 19:18:00,66.297,66.298,66.287,66.298,17000000.0
2009-11-12 19:19:00,66.323,66.338,66.323,66.338,16000000.0
2009-11-12 19:20:00,66.346,66.352,66.34,66.343,14400000.0
2009-11-12 19:21:00,66.351,66.351,66.336,66.347,16000000.0
2009-11-12 19:22:00,66.348,66.354,66.345,66.354,9600000.0
2009-11-12 19:23:00,66.343,66.344,66.333,66.333,9600000.0
2009-11-12 19:24:00,66.317,66.327,66.315,66.326,17600000.0
2009-11-12 19:25:00,66.321,66.321,66.286,66.29,9600000.0
2009-11-12 19:26:00,66.282,66.308,66.282,66.303,11200000.0
2009-11-12 19:27:00,66.308,66.308,66.278,66.278,11200000.0
2009-11-12 19:28:00,66.296,66.317,66.296,66.31,12800000.0
2009-11-12 19:29:00,66.314,66.317,66.296,66.317,11200000.0
2009-11-12 19:30:00,66.318,66.318,66.312,66.315,8000000.0
2009-11-12 19:31:00,66.305,66.31,66.299,66.304,9600000.0
2009-11-12 19:32:00,66.305,66.308,66.294,66.306,8000000.0
2009-11-12 19:33:00,66.295,66.295,66.276,66.276,13200000.0
2009-11-12 19:34:00,66.265,66.279,66.265,66.272,17600000.0
2009-11-12 19:35:00,66.271,66.293,66.271,66.293,17600000.0
2009-11-12 19:36:00,66.289,66.304,66.289,66.304,11200000.0
2009-11-12 19:37:00,66.305,66.31,66.299,66.308,11200000.0
2009-11-12 19:38:00,66.301,66.311,66.292,66.303,9600000.0
2009-11-12 19:39:00,66.303,66.309,66.303,66.306,11200000.0
2009-11-12 19:40:00,66.297,66.305,66.293,66.305,9600000.0
2009-11-12 19:41:00,66.294,66.3,66.29,66.297,12800000.0
2009-11-12 19:42:00,66.309,66.309,66.298,66.309,12800000.0
2009-11-12 19:43:00,66.308,66.309,66.303,66.303,11200000.0
2009-11-12 19:44:00,66.296,66.309,66.286,66.306,16000000.0
2009-11-12 19:45:00,66.304,66.304,66.295,66.299,9600000.0
2009-11-12 19:46:00,66.288,66.289,66.27,66.27,8000000.0
2009-11-12 19:47:00,66.279,66.298,66.269,66.273,16000000.0
2009-11-12 19:48:00,66.286,66.294,66.282,66.292,11200000.0
2009-11-12 19:49:00,66.288,66.302,66.282,66.302,13200000.0
2009-11-12 19:50:00,66.314,66.322,66.31,66.31,12800000.0
2009-11-12 19:51:00,66.338,66.365,66.338,66.365,12800000.0
2009-11-12 19:52:00,66.368,66.368,66.359,66.36,8000000.0
2009-11-12 19:53:00,66.346,66.357,66.341,66.341,9600000.0
2009-11-12 19:54:00,66.311,66.34,66.311,66.337,14400000.0
2009-11-12 19:55:00,66.342,66.343,66.333,66.34,11200000.0
2009-11-12 19:56:00,66.327,66.328,66.318,66.321,11200000.0
2009-11-12 19:57:00,66.315,66.315,66.291,66.292,8000000.0
2009-11-12 19:58:00,66.28,66.289,66.28,66.286,8000000.0
2009-11-12 19:59:00,66.288,66.301,66.28,66.301,8000000.0
2009-11-12 20:00:00,66.301,66.313,66.301,66.302,12800000.0
2009-11-12 20:01:00,66.295,66.339,66.294,66.339,11200000.0
2009-11-12 20:02:00,66.334,66.351,66.334,66.343,9600000.0
2009-11-12 20:03:00,66.352,66.368,66.352,66.368,8000000.0
2009-11-12 20:04:00,66.362,66.37,66.335,66.342,12800000.0
2009-11-12 20:05:00,66.332,66.335,66.327,66.332,12800000.0
2009-11-12 20:06:00,66.328,66.328,66.311,66.311,11600000.0
2009-11-12 20:07:00,66.263,66.266,66.245,66.245,16000000.0
2009-11-12 20:08:00,66.238,66.242,66.232,66.24,12800000.0
2009-11-12 20:09:00,66.239,66.239,66.204,66.209,8000000.0
2009-11-12 20:10:00,66.197,66.199,66.176,66.176,17600000.0
2009-11-12 20:11:00,66.188,66.207,66.188,66.205,8000000.0
2009-11-12 20:12:00,66.214,66.224,66.214,66.22,14400000.0
2009-11-12 20:13:00,66.208,66.214,66.202,66.202,17600000.0
2009-11-12 20:14:00,66.19,66.204,66.177,66.204,12800000.0
2009-11-12 20:15:00,66.209,66.213,66.209,66.213,11200000.0
2009-11-12 20:16:00,66.21,66.21,66.2,66.207,12800000.0
2009-11-12 20:17:00,66.211,66.247,66.211,66.247,12800000.0
2009-11-12 20:18:00,66.239,66.246,66.233,66.234,12800000.0
2009-11-12 20:19:00,66.232,66.244,66.232,66.244,9600000.0
2009-11-12 20:20:00,66.221,66.248,66.221,66.238,11200000.0
2009-11-12 20:21:00,66.241,66.244,66.236,66.243,11200000.0
2009-11-12 20:22:00,66.239,66.239,66.22,66.233,8000000.0
2009-11-12 20:23:00,66.246,66.246,66.236,66.236,14400000.0
2009-11-12 20:24:00,66.231,66.231,66.226,66.23,8000000.0
2009-11-12 20:25:00,66.233,66.234,66.226,66.226,12800000.0
2009-11-12 20:26:00,66.226,66.226,66.215,66.222,9600000.0
2009-11-12 20:27:00,66.212,66.214,66.2,66.209,12800000.0
2009-11-12 20:28:00,66.214,66.224,66.209,66.209,17600000.0
2009-11-12 20:29:00,66.216,66.231,66.211,66.224,12800000.0
2009-11-12 20:30:00,66.219,66.225,66.207,66.207,14400000.0
2009-11-12 20:31:00,66.204,66.214,66.199,66.214,12800000.0
2009-11-12 20:32:00,66.213,66.219,66.213,66.219,8000000.0
2009-11-12 20:33:00,66.219,66.22,66.204,66.217,16000000.0
2009-11-12 20:34:00,66.22,66.229,66.206,66.229,14400000.0
2009-11-12 20:35:00,66.216,66.239,66.216,66.238,9600000.0
2009-11-12 20:36:00,66.242,66.254,66.242,66.254,11200000.0
2009-11-12 20:37:00,66.256,66.26,66.252,66.252,11200000.0
2009-11-12 20:38:00,66.248,66.267,66.248,66.267,12800000.0
2009-11-12 20:39:00,66.27,66.272,66.258,66.258,14400000.0
2009-11-12 20:40:00,66.26,66.264,66.256,66.262,12800000.0
2009-11-12 20:41:00,66.255,66.265,66.255,66.262,8000000.0
2009-11-12 20:42:00,66.258,66.258,66.246,66.25,12800000.0
2009-11-12 20:43:00,66.242,66.242,66.23,66.235,12800000.0
2009-11-12 20:44:00,66.219,66.228,66.216,66.22,11200000.0
2009-11-12 20:45:00,66.224,66.228,66.222,66.228,9600000.0
2009-11-12 20:46:00,66.241,66.264,66.241,66.264,9600000.0
2009-11-12 20:47:00,66.274,66.274,66.263,66.263,11200000.0
2009-11-12 20:48:00,66.265,66.271,66.257,66.271,12800000.0
2009-11-12 20:49:00,66.271,66.274,66.264,66.268,11200000.0
2009-11-12 20:50:00,66.236,66.258,66.236,66.248,12800000.0
2009-11-12 20:51:00,66.268,66.268,66.245,66.25,11200000.0
2009-11-12 20:52:00,66.262,66.265,66.259,66.264,11200000.0
2009-11-12 20:53:00,66.263,66.264,66.257,66.257,12800000.0
2009-11-12 20:54:00,66.254,66.254,66.247,66.248,8000000.0
2009-11-12 20:55:00,66.227,66.235,66.212,66.212,11600000.0
2009-11-12 20:56:00,66.23,66.237,66.23,66.233,11200000.0
2009-11-12 20:57:00,66.216,66.224,66.214,66.215,11200000.0
2009-11-12 20:58:00,66.223,66.23,66.221,66.222,17600000.0
2009-11-12 20:59:00,66.206,66.235,66.14,66.23,14400000.0
2009-11-12 21:00:00,66.195,66.227,66.193,66.222,12800000.0
2009-11-12 21:01:00,66.228,66.229,66.22,66.22,17600000.0
2009-11-12 21:02:00,66.221,66.233,66.219,66.226,11200000.0
2009-11-12 21:03:00,66.224,66.23,66.22,66.225,12800000.0
2009-11-12 21:04:00,66.235,66.248,66.231,66.248,11200000.0
2009-11-12 21:05:00,66.266,66.281,66.266,66.279,14400000.0
2009-11-12 21:06:00,66.273,66.277,66.273,66.274,8000000.0
2009-11-12 21:07:00,66.283,66.297,66.279,66.297,12800000.0
2009-11-12 21:08:00,66.295,66.321,66.295,66.321,11200000.0
2009-11-12 21:09:00,66.309,66.309,66.287,66.287,12800000.0
2009-11-12 21:10:00,66.288,66.301,66.273,66.287,12800000.0
2009-11-12 21:11:00,66.3,66.3,66.28,66.287,12800000.0
2009-11-12 21:12:00,66.283,66.283,66.258,66.258,12800000.0
2009-11-12 21:13:00,66.25,66.269,66.25,66.269,11200000.0
2009-11-12 21:14:00,66.289,66.327,66.289,66.327,12800000.0
2009-11-12 21:15:00,66.327,66.327,66.297,66.305,17600000.0
2009-11-12 21:16:00,66.309,66.316,66.304,66.316,8000000.0
2009-11-12 21:17:00,66.304,66.315,66.298,66.31,12800000.0
2009-11-12 21:18:00,66.307,66.317,66.296,66.307,12800000.0
2009-11-12 21:19:00,66.297,66.309,66.288,66.288,12800000.0
2009-11-12 21:20:00,66.295,66.295,66.281,66.281,9600000.0
2009-11-12 21:21:00,66.294,66.301,66.287,66.287,11200000.0
2009-11-12 21:22:00,66.284,66.286,66.27,66.27,12800000.0
2009-11-12 21:23:00,66.277,66.305,66.277,66.305,18000000.0
2009-11-12 21:24:00,66.297,66.297,66.286,66.293,9600000.0
2009-11-12 21:25:00,66.29,66.293,66.286,66.286,11200000.0
2009-11-12 21:26:00,66.29,66.293,66.278,66.289,17600000.0
2009-11-12 21:27:00,66.281,66.284,66.276,66.278,11200000.0
2009-11-12 21:28:00,66.274,66.274,66.266,66.266,12800000.0
2009-11-12 21:29:00,66.258,66.283,66.258,66.279,9600000.0
2009-11-12 21:30:00,66.257,66.285,66.257,66.285,12800000.0
2009-11-12 21:31:00,66.282,66.288,66.28,66.282,11200000.0
2009-11-12 21:32:00,66.28,66.281,66.277,66.279,11200000.0
2009-11-12 21:33:00,66.273,66.285,66.273,66.285,11200000.0
2009-11-12 21:34:00,66.28,66.287,66.28,66.283,9600000.0
2009-11-12 21:35:00,66.283,66.286,66.277,66.277,11200000.0
2009-11-12 21:36:00,66.275,66.286,66.271,66.278,17600000.0
2009-11-12 21:37:00,66.266,66.269,66.255,66.259,13200000.0
2009-11-12 21:38:00,66.257,66.263,66.252,66.263,8000000.0
2009-11-12 21:39:00,66.265,66.265,66.255,66.262,9600000.0
2009-11-12 21:40:00,66.256,66.262,66.251,66.26,12800000.0
2009-11-12 21:41:00,66.265,66.266,66.259,66.259,14400000.0
2009-11-12 21:42:00,66.256,66.256,66.244,66.249,17600000.0
2009-11-12 21:43:00,66.241,66.241,66.22,66.235,14400000.0
2009-11-12 21:44:00,66.225,66.239,66.217,66.228,9600000.0
2009-11-12 21:45:00,66.242,66.242,66.22,66.22,14400000.0
2009-11-12 21:46:00,66.224,66.23,66.224,66.227,8000000.0
2009-11-12 21:47:00,66.219,66.219,66.205,66.214,12800000.0
2009-11-12 21:48:00,66.218,66.222,66.215,66.22,9600000.0
2009-11-12 21:49:00,66.215,66.215,66.201,66.201,8000000.0
2009-11-12 21:50:00,66.199,66.205,66.198,66.205,11200000.0
2009-11-12 21:51:00,66.216,66.238,66.135,66.135,9600000.0
2009-11-12 21:52:00,66.223,66.226,66.221,66.223,12800000.0
2009-11-12 21:53:00,66.223,66.231,66.22,66.22,17600000.0
2009-11-12 21:54:00,66.226,66.24,66.223,66.232,14400000.0
2009-11-12 21:55:00,66.23,66.239,66.228,66.228,11200000.0
2009-11-12 21:56:00,66.229,66.232,66.225,66.226,12800000.0
2009-11-12 21:57:00,66.211,66.211,66.167,66.167,12800000.0
2009-11-12 21:58:00,66.152,66.156,66.138,66.138,16000000.0
2009-11-12 21:59:00,66.139,66.153,66.139,66.149,14400000.0
2009-11-12 22:00:00,66.154,66.154,66.133,66.151,12800000.0
2009-11-12 22:01:00,66.156,66.156,66.145,66.148,12800000.0
2009-11-12 22:02:00,66.157,66.157,66.147,66.149,12800000.0
2009-11-12 22:03:00,66.147,66.147,66.121,66.121,11200000.0
2009-11-12 22:04:00,66.079,66.143,66.079,66.115,11200000.0
2009-11-12 22:05:00,66.11,66.13,66.11,66.124,17600000.0
2009-11-12 22:06:00,66.132,66.132,66.109,66.109,17600000.0
2009-11-12 22:07:00,66.108,66.108,66.092,66.1,12800000.0
2009-11-12 22:08:00,66.096,66.096,66.083,66.089,11200000.0
2009-11-12 22:09:00,66.074,66.089,66.074,66.079,11200000.0
2009-11-12 22:10:00,66.07,66.076,66.07,66.07,17600000.0
2009-11-12 22:11:00,66.077,66.077,66.06,66.064,14400000.0
2009-11-12 22:12:00,66.075,66.089,66.07,66.082,11200000.0
2009-11-12 22:13:00,66.081,66.081,66.071,66.072,8000000.0
2009-11-12 22:14:00,66.078,66.083,66.076,66.077,16000000.0
2009-11-12 22:15:00,66.076,66.095,66.076,66.095,12800000.0
2009-11-12 22:16:00,66.1,66.111,66.1,66.111,12200000.0
2009-11-12 22:17:00,66.099,66.099,66.088,66.094,9600000.0
2009-11-12 22:18:00,66.079,66.096,66.079,66.093,8000000.0
2009-11-12 22:19:00,66.114,66.133,66.114,66.133,14400000.0
2009-11-12 22:20:00,66.133,66.133,66.12,66.125,11200000.0
2009-11-12 22:21:00,66.147,66.147,66.133,66.138,12800000.0
2009-11-12 22:22:00,66.131,66.136,66.126,66.126,11200000.0
2009-11-12 22:23:00,66.117,66.119,66.105,66.118,12800000.0
2009-11-12 22:24:00,66.113,66.121,66.112,66.112,12800000.0
2009-11-12 22:25:00,66.118,66.121,66.11,66.11,17600000.0
2009-11-12 22:26:00,66.135,66.148,66.134,66.148,11200000.0
2009-11-12 22:27:00,66.149,66.154,66.135,66.153,17600000.0
2009-11-12 22:28:00,66.151,66.151,66.133,66.133,8000000.0
2009-11-12 22:29:00,66.139,66.139,66.126,66.131,9600000.0
2009-11-12 22:30:00,66.129,66.135,66.103,66.103,12800000.0
2009-11-12 22:31:00,66.103,66.113,66.103,66.108,16000000.0
2009-11-12 22:32:00,66.111,66.111,66.1,66.106,12800000.0
2009-11-12 22:33:00,66.128,66.128,66.101,66.107,12800000.0
2009-11-12 22:34:00,66.126,66.138,66.126,66.138,9600000.0
2009-11-12 22:35:00,66.134,66.147,66.132,66.132,11200000.0
2009-11-12 22:36:00,66.126,66.135,66.126,66.128,12800000.0
2009-11-12 22:37:00,66.132,66.132,66.106,66.106,16000000.0
2009-11-12 22:38:00,66.095,66.095,66.077,66.084,17600000.0
2009-11-12 22:39:00,66.074,66.087,66.074,66.074,11200000.0
2009-11-12 22:40:00,66.1,66.104,66.092,66.092,9600000.0
2009-11-12 22:41:00,66.095,66.095,66.072,66.075,12200000.0
2009-11-12 22:42:00,66.076,66.081,66.076,66.076,11200000.0
2009-11-12 22:43:00,66.077,66.086,66.071,66.071,8000000.0
2009-11-12 22:44:00,66.07,66.07,66.046,66.066,8000000.0
2009-11-12 22:45:00,66.076,66.087,66.071,66.087,12800000.0
2009-11-12 22:46:00,66.092,66.092,66.083,66.091,12800000.0
2009-11-12 22:47:00,66.087,66.087,66.075,66.075,12800000.0
2009-11-12 22:48:00,66.077,66.077,66.059,66.059,13200000.0
2009-11-12 22:49:00,66.073,66.078,66.068,66.073,11200000.0
2009-11-12 22:50:00,66.063,66.065,66.059,66.059,11200000.0
2009-11-12 22:51:00,66.058,66.067,66.057,66.067,12800000.0
2009-11-12 22:52:00,66.07,66.073,66.052,66.052,9600000.0
2009-11-12 22:53:00,66.066,66.074,66.066,66.074,11200000.0
2009-11-12 22:54:00,66.072,66.082,66.072,66.079,11200000.0
2009-11-12 22:55:00,66.084,66.091,66.078,66.078,12800000.0
2009-11-12 22:56:00,66.092,66.121,66.09,66.121,12800000.0
2009-11-12 22:57:00,66.126,66.152,66.126,66.14,11200000.0
2009-11-12 22:58:00,66.133,66.133,66.12,66.128,14400000.0
2009-11-12 22:59:00,66.135,66.141,66.123,66.141,11200000.0
2009-11-12 23:00:00,66.125,66.125,66.108,66.12,12800000.0
2009-11-12 23:01:00,66.114,66.116,66.102,66.111,11200000.0
2009-11-12 23:02:00,66.127,66.127,66.107,66.107,12800000.0
2009-11-12 23:03:00,66.1,66.113,66.096,66.099,17600000.0
2009-11-12 23:04:00,66.089,66.11,66.088,66.11,11200000.0
2009-11-12 23:05:00,66.098,66.101,66.08,66.098,11200000.0
2009-11-12 23:06:00,66.096,66.105,66.093,66.097,17600000.0
2009-11-12 23:07:00,66.096,66.105,66.089,66.097,12800000.0
2009-11-12 23:08:00,66.108,66.11,66.105,66.107,9600000.0
2009-11-12 23:09:00,66.102,66.102,66.087,66.096,11200000.0
2009-11-12 23:10:00,66.083,66.102,66.083,66.099,8000000.0
2009-11-12 23:11:00,66.099,66.109,66.094,66.109,8000000.0
2009-11-12 23:12:00,66.094,66.111,66.094,66.104,8000000.0
2009-11-12 23:13:00,66.117,66.117,66.114,66.115,8000000.0
2009-11-12 23:14:00,66.118,66.118,66.113,66.113,8000000.0
2009-11-12 23:15:00,66.101,66.111,66.101,66.111,12800000.0
2009-11-12 23:16:00,66.115,66.13,66.108,66.13,12800000.0
2009-11-12 23:17:00,66.122,66.122,66.115,66.116,9600000.0
2009-11-12 23:18:00,66.113,66.123,66.113,66.123,7400000.0
2009-11-12 23:19:00,66.122,66.132,66.119,66.125,12800000.0
2009-11-12 23:20:00,66.127,66.145,66.123,66.139,12800000.0
2009-11-12 23:21:00,66.142,66.144,66.128,66.128,12800000.0
2009-11-12 23:22:00,66.14,66.145,66.139,66.142,12800000.0
2009-11-12 23:23:00,66.144,66.144,66.128,66.128,11200000.0
2009-11-12 23:24:00,66.142,66.146,66.142,66.142,12800000.0
2009-11-12 23:25:00,66.14,66.158,66.058,66.152,11200000.0
2009-11-12 23:26:00,66.146,66.155,66.146,66.15,16000000.0
2009-11-12 23:27:00,66.155,66.157,66.141,66.152,16000000.0
2009-11-12 23:28:00,66.152,66.155,66.142,66.155,13200000.0
2009-11-12 23:29:00,66.142,66.151,66.132,66.132,11200000.0
2009-11-12 23:30:00,66.144,66.144,66.138,66.14,12800000.0
2009-11-12 23:31:00,66.121,66.14,66.119,66.138,11200000.0
2009-11-12 23:32:00,66.143,66.145,66.133,66.144,17600000.0
2009-11-12 23:33:00,66.145,66.147,66.142,66.147,12800000.0
2009-11-12 23:34:00,66.129,66.152,66.129,66.139,8000000.0
2009-11-12 23:35:00,66.164,66.166,66.151,66.151,9600000.0
2009-11-12 23:36:00,66.155,66.162,66.152,66.162,12800000.0
2009-11-12 23:37:00,66.18,66.185,66.172,66.177,16000000.0
2009-11-12 23:38:00,66.172,66.175,66.165,66.175,11600000.0
2009-11-12 23:39:00,66.164,66.175,66.164,66.175,12800000.0
2009-11-12 23:40:00,66.155,66.176,66.148,66.176,12800000.0
2009-11-12 23:41:00,66.173,66.177,66.167,66.168,14400000.0
2009-11-12 23:42:00,66.168,66.173,66.167,66.169,14400000.0
2009-11-12 23:43:00,66.164,66.175,66.156,66.166,11200000.0
2009-11-12 23:44:00,66.154,66.154,66.149,66.154,12800000.0
2009-11-12 23:45:00,66.149,66.169,66.149,66.158,16000000.0
2009-11-12 23:46:00,66.159,66.16,66.144,66.147,11200000.0
2009-11-12 23:47:00,66.155,66.165,66.155,66.165,12800000.0
2009-11-12 23:48:00,66.17,66.17,66.158,66.158,8000000.0
2009-11-12 23:49:00,66.169,66.171,66.154,66.171,18000000.0
2009-11-12 23:50:00,66.17,66.17,66.159,66.167,11200000.0
2009-11-12 23:51:00,66.159,66.166,66.148,66.166,9600000.0
2009-11-12 23:52:00,66.165,66.178,66.16,66.178,14400000.0
2009-11-12 23:53:00,66.179,66.198,66.179,66.186,14400000.0
2009-11-12 23:54:00,66.193,66.21,66.193,66.208,11200000.0
2009-11-12 23:55:00,66.208,66.211,66.201,66.205,12800000.0
2009-11-12 23:56:00,66.203,66.209,66.199,66.202,12800000.0
2009-11-12 23:57:00,66.211,66.211,66.2,66.211,12800000.0
2009-11-12 23:58:00,66.207,66.207,66.192,66.199,11200000.0
2009-11-12 23:59:00,66.187,66.187,66.159,66.159,9600000.0
2009-11-13 00:00:00,66.18,66.183,66.146,66.183,12800000.0
2009-11-13 00:01:00,66.193,66.193,66.17,66.17,11200000.0
2009-11-13 00:02:00,66.17,66.17,66.161,66.164,12800000.0
2009-11-13 00:03:00,66.161,66.161,66.144,66.151,11200000.0
2009-11-13 00:04:00,66.135,66.149,66.135,66.149,14400000.0
2009-11-13 00:05:00,66.153,66.159,66.138,66.144,12800000.0
2009-11-13 00:06:00,66.117,66.135,66.116,66.127,11200000.0
2009-11-13 00:07:00,66.14,66.146,66.135,66.14,16000000.0
2009-11-13 00:08:00,66.126,66.137,66.125,66.127,13200000.0
2009-11-13 00:09:00,66.139,66.139,66.11,66.137,12800000.0
2009-11-13 00:10:00,66.141,66.141,66.128,66.133,12800000.0
2009-11-13 00:11:00,66.135,66.15,66.135,66.15,11200000.0
2009-11-13 00:12:00,66.14,66.145,66.133,66.133,11200000.0
2009-11-13 00:13:00,66.139,66.151,66.139,66.151,12800000.0
2009-11-13 00:14:00,66.149,66.149,66.134,66.134,11200000.0
2009-11-13 00:15:00,66.128,66.128,66.113,66.116,11200000.0
2009-11-13 00:16:00,66.113,66.124,66.108,66.124,8000000.0
2009-11-13 00:17:00,66.108,66.108,66.095,66.097,12800000.0
2009-11-13 00:18:00,66.08,66.1,66.08,66.1,11200000.0
2009-11-13 00:19:00,66.097,66.097,66.089,66.096,9600000.0
2009-11-13 00:20:00,66.089,66.093,66.088,66.093,8000000.0
2009-11-13 00:21:00,66.097,66.097,66.07,66.07,9600000.0
2009-11-13 00:22:00,66.076,66.076,66.036,66.036,8000000.0
2009-11-13 00:23:00,66.034,66.04,66.029,66.029,12800000.0
2009-11-13 00:24:00,66.025,66.032,66.024,66.032,9600000.0
2009-11-13 00:25:00,66.048,66.061,66.048,66.057,11200000.0
2009-11-13 00:26:00,66.05,66.057,66.048,66.048,11200000.0
2009-11-13 00:27:00,66.049,66.049,66.04,66.04,12800000.0
2009-11-13 00:28:00,66.045,66.045,66.039,66.039,12800000.0
2009-11-13 00:29:00,66.045,66.048,66.045,66.047,8000000.0
2009-11-13 00:30:00,66.044,66.05,66.041,66.044,12800000.0
2009-11-13 00:31:00,66.053,66.055,66.043,66.043,9600000.0
2009-11-13 00:32:00,66.04,66.05,66.039,66.05,9600000.0
2009-11-13 00:33:00,66.054,66.056,66.035,66.056,11200000.0
2009-11-13 00:34:00,66.052,66.059,66.052,66.055,17600000.0
2009-11-13 00:35:00,66.05,66.05,66.037,66.042,11200000.0
2009-11-13 00:36:00,66.033,66.039,66.031,66.031,12800000.0
2009-11-13 00:37:00,66.033,66.039,66.031,66.039,9600000.0
2009-11-13 00:38:00,66.048,66.092,66.048,66.092,14400000.0
2009-11-13 00:39:00,66.081,66.093,66.067,66.093,9600000.0
2009-11-13 00:40:00,66.055,66.087,66.055,66.082,12800000.0
2009-11-13 00:41:00,66.077,66.095,66.077,66.095,11200000.0
2009-11-13 00:42:00,66.115,66.117,66.1,66.112,11200000.0
2009-11-13 00:43:00,66.118,66.123,66.116,66.123,8000000.0
2009-11-13 00:44:00,66.125,66.131,66.124,66.131,9600000.0
2009-11-13 00:45:00,66.11,66.138,66.11,66.138,9600000.0
2009-11-13 00:46:00,66.155,66.157,66.151,66.155,13800000.0
2009-11-13 00:47:00,66.167,66.173,66.162,66.173,11200000.0
2009-11-13 00:48:00,66.124,66.164,66.124,66.164,17600000.0
2009-11-13 00:49:00,66.167,66.167,66.15,66.167,9600000.0
2009-11-13 00:50:00,66.165,66.17,66.162,66.162,11200000.0
2009-11-13 00:51:00,66.16,66.171,66.123,66.123,11600000.0
2009-11-13 00:52:00,66.149,66.166,66.149,66.161,12800000.0
2009-11-13 00:53:00,66.169,66.181,66.169,66.177,16000000.0
2009-11-13 00:54:00,66.184,66.184,66.171,66.171,16000000.0
2009-11-13 00:55:00,66.182,66.182,66.168,66.173,11200000.0
2009-11-13 00:56:00,66.181,66.188,66.174,66.177,14400000.0
2009-11-13 00:57:00,66.171,66.183,66.171,66.183,17600000.0
2009-11-13 00:58:00,66.185,66.187,66.174,66.18,11200000.0
2009-11-13 00:59:00,66.169,66.173,66.163,66.171,12800000.0
2009-11-13 01:00:00,66.156,66.187,66.156,66.187,11600000.0
2009-11-13 01:01:00,66.136,66.216,66.136,66.186,11200000.0
2009-11-13 01:02:00,66.183,66.185,66.174,66.185,11200000.0
2009-11-13 01:03:00,66.181,66.181,66.163,66.163,11600000.0
2009-11-13 01:04:00,66.179,66.185,66.179,66.182,11200000.0
2009-11-13 01:05:00,66.175,66.189,66.175,66.181,12800000.0
2009-11-13 01:06:00,66.173,66.183,66.173,66.176,11200000.0
2009-11-13 01:07:00,66.184,66.184,66.177,66.181,11200000.0
2009-11-13 01:08:00,66.181,66.19,66.166,66.19,11200000.0
2009-11-13 01:09:00,66.187,66.187,66.162,66.179,12800000.0
2009-11-13 01:10:00,66.18,66.187,66.179,66.182,17600000.0
2009-11-13 01:11:00,66.091,66.187,66.091,66.167,11200000.0
2009-11-13 01:12:00,66.181,66.189,66.179,66.189,12800000.0
2009-11-13 01:13:00,66.183,66.192,66.167,66.192,11200000.0
2009-11-13 01:14:00,66.168,66.198,66.168,66.198,11200000.0
2009-11-13 01:15:00,66.191,66.197,66.191,66.197,11200000.0
2009-11-13 01:16:00,66.213,66.22,66.211,66.217,10000000.0
2009-11-13 01:17:00,66.233,66.283,66.233,66.283,11200000.0
2009-11-13 01:18:00,66.287,66.296,66.284,66.296,11200000.0
2009-11-13 01:19:00,66.286,66.294,66.283,66.294,9600000.0
2009-11-13 01:20:00,66.264,66.293,66.264,66.293,8000000.0
2009-11-13 01:21:00,66.285,66.294,66.281,66.294,17600000.0
2009-11-13 01:22:00,66.258,66.308,66.258,66.308,12800000.0
2009-11-13 01:23:00,66.294,66.296,66.287,66.287,12800000.0
2009-11-13 01:24:00,66.294,66.3,66.294,66.297,9600000.0
2009-11-13 01:25:00,66.297,66.297,66.288,66.288,9600000.0
2009-11-13 01:26:00,66.293,66.297,66.286,66.296,11200000.0
2009-11-13 01:27:00,66.29,66.301,66.29,66.293,11200000.0
2009-11-13 01:28:00,66.292,66.292,66.283,66.291,8000000.0
2009-11-13 01:29:00,66.291,66.291,66.28,66.28,12800000.0
2009-11-13 01:30:00,66.285,66.29,66.277,66.277,11200000.0
2009-11-13 01:31:00,66.281,66.281,66.273,66.277,12800000.0
2009-11-13 01:32:00,66.284,66.294,66.278,66.278,11200000.0
2009-11-13 01:33:00,66.309,66.309,66.299,66.303,12800000.0
2009-11-13 01:34:00,66.311,66.311,66.29,66.29,8000000.0
2009-11-13 01:35:00,66.282,66.287,66.279,66.286,11200000.0
2009-11-13 01:36:00,66.284,66.292,66.281,66.292,9600000.0
2009-11-13 01:37:00,66.289,66.292,66.281,66.281,14400000.0
2009-11-13 01:38:00,66.27,66.274,66.27,66.274,8000000.0
2009-11-13 01:39:00,66.275,66.28,66.179,66.263,12800000.0
2009-11-13 01:40:00,66.281,66.281,66.253,66.253,12800000.0
2009-11-13 01:41:00,66.261,66.271,66.26,66.261,12800000.0
2009-11-13 01:42:00,66.266,66.267,66.259,66.26,9600000.0
2009-11-13 01:43:00,66.254,66.255,66.246,66.246,11200000.0
2009-11-13 01:44:00,66.234,66.238,66.224,66.227,11200000.0
2009-11-13 01:45:00,66.219,66.225,66.219,66.225,8000000.0
2009-11-13 01:46:00,66.242,66.243,66.234,66.234,8000000.0
2009-11-13 01:47:00,66.245,66.246,66.234,66.239,8000000.0
2009-11-13 01:48:00,66.243,66.246,66.229,66.244,12800000.0
2009-11-13 01:49:00,66.243,66.248,66.238,66.243,16000000.0
2009-11-13 01:50:00,66.257,66.257,66.247,66.253,16000000.0
2009-11-13 01:51:00,66.238,66.247,66.229,66.235,8000000.0
2009-11-13 01:52:00,66.24,66.257,66.24,66.245,12800000.0
2009-11-13 01:53:00,66.238,66.238,66.21,66.217,14400000.0
2009-11-13 01:54:00,66.205,66.222,66.205,66.222,12800000.0
2009-11-13 01:55:00,66.219,66.219,66.19,66.19,8000000.0
2009-11-13 01:56:00,66.186,66.188,66.178,66.182,8000000.0
2009-11-13 01:57:00,66.188,66.188,66.177,66.18,11200000.0
2009-11-13 01:58:00,66.181,66.19,66.178,66.19,17600000.0
2009-11-13 01:59:00,66.188,66.196,66.182,66.196,11200000.0
2009-11-13 02:00:00,66.173,66.182,66.167,66.178,11200000.0
2009-11-13 02:01:00,66.209,66.209,66.2,66.205,11200000.0
2009-11-13 02:02:00,66.192,66.192,66.177,66.179,19200000.0
2009-11-13 02:03:00,66.185,66.185,66.176,66.179,12800000.0
2009-11-13 02:04:00,66.19,66.194,66.186,66.193,11200000.0
2009-11-13 02:05:00,66.197,66.201,66.193,66.2,12800000.0
2009-11-13 02:06:00,66.198,66.201,66.19,66.19,17600000.0
2009-11-13 02:07:00,66.203,66.208,66.197,66.199,20800000.0
2009-11-13 02:08:00,66.203,66.203,66.191,66.191,17600000.0
2009-11-13 02:09:00,66.196,66.205,66.193,66.205,14400000.0
2009-11-13 02:10:00,66.204,66.207,66.2,66.2,12800000.0
2009-11-13 02:11:00,66.212,66.226,66.207,66.218,12800000.0
2009-11-13 02:12:00,66.221,66.221,66.21,66.211,19200000.0
2009-11-13 02:13:00,66.204,66.214,66.204,66.214,14400000.0
2009-11-13 02:14:00,66.213,66.213,66.207,66.207,12800000.0
2009-11-13 02:15:00,66.201,66.201,66.19,66.19,8000000.0
2009-11-13 02:16:00,66.189,66.231,66.189,66.231,12800000.0
2009-11-13 02:17:00,66.214,66.216,66.201,66.216,12800000.0
2009-11-13 02:18:00,66.221,66.229,66.206,66.229,12800000.0
2009-11-13 02:19:00,66.217,66.217,66.207,66.207,25600000.0
2009-11-13 02:20:00,66.208,66.217,66.208,66.211,14400000.0
2009-11-13 02:21:00,66.208,66.219,66.205,66.205,17600000.0
2009-11-13 02:22:00,66.213,66.213,66.194,66.194,16000000.0
2009-11-13 02:23:00,66.193,66.197,66.186,66.197,14400000.0
2009-11-13 02:24:00,66.205,66.205,66.193,66.194,8000000.0
2009-11-13 02:25:00,66.187,66.187,66.18,66.187,24000000.0
2009-11-13 02:26:00,66.19,66.193,66.186,66.191,9000000.0
2009-11-13 02:27:00,66.193,66.2,66.193,66.196,12800000.0
2009-11-13 02:28:00,66.201,66.204,66.197,66.203,8400000.0
2009-11-13 02:29:00,66.2,66.2,66.195,66.195,8000000.0
2009-11-13 02:30:00,66.198,66.201,66.193,66.193,16000000.0
2009-11-13 02:31:00,66.195,66.198,66.186,66.19,14400000.0
2009-11-13 02:32:00,66.191,66.192,66.19,66.192,12800000.0
2009-11-13 02:33:00,66.194,66.194,66.185,66.188,14400000.0
2009-11-13 02:34:00,66.186,66.19,66.183,66.19,11200000.0
2009-11-13 02:35:00,66.201,66.208,66.199,66.199,12800000.0
2009-11-13 02:36:00,66.204,66.21,66.197,66.21,16000000.0
2009-11-13 02:37:00,66.212,66.216,66.205,66.205,9600000.0
2009-11-13 02:38:00,66.223,66.225,66.22,66.225,8000000.0
2009-11-13 02:39:00,66.229,66.236,66.228,66.23,19200000.0
2009-11-13 02:40:00,66.21,66.217,66.196,66.196,8000000.0
2009-11-13 02:41:00,66.187,66.187,66.164,66.164,12800000.0
2009-11-13 02:42:00,66.142,66.154,66.141,66.154,11200000.0
2009-11-13 02:43:00,66.159,66.162,66.144,66.144,25600000.0
2009-11-13 02:44:00,66.14,66.155,66.14,66.155,17600000.0
2009-11-13 02:45:00,66.169,66.186,66.169,66.186,9600000.0
2009-11-13 02:46:00,66.189,66.189,66.182,66.184,17600000.0
2009-11-13 02:47:00,66.183,66.185,66.178,66.181,12800000.0
2009-11-13 02:48:00,66.179,66.179,66.173,66.178,11200000.0
2009-11-13 02:49:00,66.182,66.191,66.182,66.189,12800000.0
2009-11-13 02:50:00,66.19,66.198,66.19,66.192,9600000.0
2009-11-13 02:51:00,66.195,66.201,66.19,66.201,16000000.0
2009-11-13 02:52:00,66.205,66.205,66.194,66.199,11200000.0
2009-11-13 02:53:00,66.208,66.226,66.208,66.226,8000000.0
2009-11-13 02:54:00,66.226,66.226,66.204,66.207,30400000.0
2009-11-13 02:55:00,66.204,66.204,66.183,66.183,12800000.0
2009-11-13 02:56:00,66.19,66.199,66.19,66.199,22400000.0
2009-11-13 02:57:00,66.201,66.201,66.193,66.193,11200000.0
2009-11-13 02:58:00,66.179,66.188,66.165,66.186,17600000.0
2009-11-13 02:59:00,66.188,66.189,66.171,66.176,16000000.0
2009-11-13 03:00:00,66.179,66.181,66.174,66.174,11200000.0
2009-11-13 03:01:00,66.174,66.178,66.163,66.168,12800000.0
2009-11-13 03:02:00,66.171,66.179,66.17,66.17,11200000.0
2009-11-13 03:03:00,66.177,66.202,66.177,66.192,8000000.0
2009-11-13 03:04:00,66.175,66.198,66.175,66.194,29200000.0
2009-11-13 03:05:00,66.204,66.204,66.199,66.199,11200000.0
2009-11-13 03:06:00,66.178,66.187,66.174,66.187,8000000.0
2009-11-13 03:07:00,66.17,66.173,66.158,66.158,8000000.0
2009-11-13 03:08:00,66.158,66.158,66.133,66.133,17600000.0
2009-11-13 03:09:00,66.133,66.141,66.131,66.134,22400000.0
2009-11-13 03:10:00,66.143,66.147,66.135,66.138,16000000.0
2009-11-13 03:11:00,66.133,66.141,66.129,66.129,11200000.0
2009-11-13 03:12:00,66.126,66.126,66.109,66.109,12800000.0
2009-11-13 03:13:00,66.091,66.091,66.075,66.08,9600000.0
2009-11-13 03:14:00,66.082,66.082,66.055,66.056,11200000.0
2009-11-13 03:15:00,66.053,66.063,66.033,66.057,11200000.0
2009-11-13 03:16:00,66.058,66.066,66.053,66.053,11200000.0
2009-11-13 03:17:00,66.068,66.077,66.068,66.074,9600000.0
2009-11-13 03:18:00,66.064,66.066,66.058,66.058,12800000.0
2009-11-13 03:19:00,66.049,66.056,66.045,66.047,11200000.0
2009-11-13 03:20:00,66.034,66.043,66.034,66.036,12800000.0
2009-11-13 03:21:00,66.043,66.052,65.957,66.052,12800000.0
2009-11-13 03:22:00,66.055,66.085,66.055,66.085,12800000.0
2009-11-13 03:23:00,66.069,66.081,66.069,66.074,14400000.0
2009-11-13 03:24:00,66.074,66.098,66.072,66.097,28800000.0
2009-11-13 03:25:00,66.1,66.103,66.092,66.103,19200000.0
2009-11-13 03:26:00,66.1,66.104,66.097,66.099,12800000.0
2009-11-13 03:27:00,66.115,66.121,66.106,66.116,12800000.0
2009-11-13 03:28:00,66.111,66.111,66.094,66.094,8000000.0
2009-11-13 03:29:00,66.098,66.098,66.084,66.086,11200000.0
2009-11-13 03:30:00,66.092,66.092,66.076,66.076,12800000.0
2009-11-13 03:31:00,66.075,66.08,66.074,66.077,32000000.0
2009-11-13 03:32:00,66.089,66.091,66.071,66.073,17600000.0
2009-11-13 03:33:00,66.072,66.072,66.047,66.047,11200000.0
2009-11-13 03:34:00,66.081,66.081,66.059,66.078,16000000.0
2009-11-13 03:35:00,66.08,66.082,66.064,66.069,14400000.0
2009-11-13 03:36:00,66.059,66.059,66.033,66.033,8000000.0
2009-11-13 03:37:00,66.014,66.028,66.006,66.015,17600000.0
2009-11-13 03:38:00,66.045,66.069,66.044,66.069,8000000.0
2009-11-13 03:39:00,66.073,66.075,66.068,66.069,17600000.0
2009-11-13 03:40:00,66.036,66.071,66.036,66.062,12200000.0
2009-11-13 03:41:00,66.064,66.065,66.055,66.055,12800000.0
2009-11-13 03:42:00,66.04,66.04,66.03,66.03,9600000.0
2009-11-13 03:43:00,66.025,66.026,66.02,66.022,14400000.0
2009-11-13 03:44:00,66.038,66.048,66.038,66.041,28800000.0
2009-11-13 03:45:00,66.041,66.046,66.04,66.045,24000000.0
2009-11-13 03:46:00,66.045,66.045,66.035,66.035,14400000.0
2009-11-13 03:47:00,66.026,66.027,66.016,66.016,12800000.0
2009-11-13 03:48:00,66.03,66.038,66.024,66.033,16000000.0
2009-11-13 03:49:00,66.032,66.048,66.032,66.048,34000000.0
2009-11-13 03:50:00,66.066,66.071,66.066,66.071,8000000.0
2009-11-13 03:51:00,66.067,66.078,66.064,66.072,11200000.0
2009-11-13 03:52:00,66.086,66.086,66.074,66.081,14400000.0
2009-11-13 03:53:00,66.078,66.078,66.055,66.067,11200000.0
2009-11-13 03:54:00,66.063,66.077,66.058,66.058,16000000.0
2009-11-13 03:55:00,66.055,66.062,66.045,66.045,9600000.0
2009-11-13 03:56:00,66.058,66.063,66.054,66.056,12800000.0
2009-11-13 03:57:00,66.06,66.069,66.039,66.063,11200000.0
2009-11-13 03:58:00,66.064,66.064,66.057,66.058,12800000.0
2009-11-13 03:59:00,66.045,66.069,66.045,66.054,17600000.0
2009-11-13 04:00:00,66.063,66.067,66.052,66.067,11200000.0
2009-11-13 04:01:00,66.048,66.06,66.048,66.051,8000000.0
2009-11-13 04:02:00,66.052,66.061,66.043,66.053,11200000.0
2009-11-13 04:03:00,66.055,66.064,66.049,66.049,12800000.0
2009-11-13 04:04:00,66.048,66.071,66.038,66.071,8000000.0
2009-11-13 04:05:00,66.072,66.084,66.052,66.08,14400000.0
2009-11-13 04:06:00,66.073,66.094,66.073,66.091,9600000.0
2009-11-13 04:07:00,66.092,66.096,66.08,66.09,12800000.0
2009-11-13 04:08:00,66.087,66.087,66.07,66.075,12200000.0
2009-11-13 04:09:00,66.067,66.071,66.06,66.071,12800000.0
2009-11-13 04:10:00,66.074,66.076,66.063,66.076,16000000.0
2009-11-13 04:11:00,66.07,66.07,66.059,66.066,8000000.0
2009-11-13 04:12:00,66.086,66.093,66.082,66.087,9600000.0
2009-11-13 04:13:00,66.075,66.078,66.065,66.072,11200000.0
2009-11-13 04:14:00,66.065,66.075,66.064,66.069,9600000.0
2009-11-13 04:15:00,66.071,66.08,66.071,66.076,11600000.0
2009-11-13 04:16:00,66.084,66.086,66.081,66.086,8000000.0
2009-11-13 04:17:00,66.094,66.101,66.094,66.101,9600000.0
2009-11-13 04:18:00,66.092,66.097,66.086,66.086,12800000.0
2009-11-13 04:19:00,66.083,66.093,66.074,66.093,35200000.0
2009-11-13 04:20:00,66.057,66.089,66.057,66.089,12800000.0
2009-11-13 04:21:00,66.098,66.098,66.074,66.077,14400000.0
2009-11-13 04:22:00,66.087,66.097,66.074,66.091,14400000.0
2009-11-13 04:23:00,66.1,66.11,66.098,66.11,12800000.0
2009-11-13 04:24:00,66.098,66.105,66.098,66.102,16000000.0
2009-11-13 04:25:00,66.11,66.117,66.106,66.108,12800000.0
2009-11-13 04:26:00,66.117,66.132,66.113,66.132,11200000.0
2009-11-13 04:27:00,66.122,66.13,66.108,66.12,10600000.0
2009-11-13 04:28:00,66.091,66.12,66.091,66.115,9600000.0
2009-11-13 04:29:00,66.107,66.127,66.107,66.123,14400000.0
2009-11-13 04:30:00,66.119,66.119,66.114,66.114,12800000.0
2009-11-13 04:31:00,66.117,66.13,66.106,66.13,14400000.0
2009-11-13 04:32:00,66.143,66.148,66.14,66.14,11200000.0
2009-11-13 04:33:00,66.139,66.139,66.128,66.128,12800000.0
2009-11-13 04:34:00,66.12,66.13,66.12,66.124,17600000.0
2009-11-13 04:35:00,66.123,66.123,66.117,66.117,8000000.0
2009-11-13 04:36:00,66.113,66.12,66.107,66.108,11200000.0
2009-11-13 04:37:00,66.11,66.131,66.11,66.131,8000000.0
2009-11-13 04:38:00,66.133,66.133,66.121,66.124,16000000.0
2009-11-13 04:39:00,66.137,66.137,66.12,66.124,14800000.0
2009-11-13 04:40:00,66.127,66.131,66.118,66.126,12800000.0
2009-11-13 04:41:00,66.125,66.125,66.118,66.118,8000000.0
2009-11-13 04:42:00,66.118,66.12,66.107,66.107,12800000.0
2009-11-13 04:43:00,66.099,66.117,66.092,66.107,17600000.0
2009-11-13 04:44:00,66.119,66.121,66.113,66.113,12800000.0
2009-11-13 04:45:00,66.1,66.111,66.094,66.111,11200000.0
2009-11-13 04:46:00,66.09,66.106,66.09,66.093,12800000.0
2009-11-13 04:47:00,66.111,66.111,66.073,66.073,20800000.0
2009-11-13 04:48:00,66.106,66.109,66.096,66.109,11200000.0
2009-11-13 04:49:00,66.11,66.11,66.101,66.102,12800000.0
2009-11-13 04:50:00,66.104,66.111,66.104,66.105,17600000.0
2009-11-13 04:51:00,66.104,66.108,66.103,66.108,16000000.0
2009-11-13 04:52:00,66.083,66.104,66.083,66.101,12800000.0
2009-11-13 04:53:00,66.116,66.116,66.112,66.116,12800000.0
2009-11-13 04:54:00,66.114,66.116,66.108,66.108,33600000.0
2009-11-13 04:55:00,66.11,66.116,66.11,66.11,14400000.0
2009-11-13 04:56:00,66.118,66.122,66.103,66.105,16000000.0
2009-11-13 04:57:00,66.121,66.125,66.12,66.123,8000000.0
2009-11-13 04:58:00,66.102,66.116,66.102,66.115,8000000.0
2009-11-13 04:59:00,66.119,66.121,66.102,66.114,17600000.0
2009-11-13 05:00:00,66.12,66.12,66.112,66.112,8000000.0
2009-11-13 05:01:00,66.114,66.118,66.097,66.106,14400000.0
2009-11-13 05:02:00,66.11,66.117,66.11,66.117,12800000.0
2009-11-13 05:03:00,66.135,66.146,66.134,66.146,9600000.0
2009-11-13 05:04:00,66.131,66.145,66.131,66.142,12800000.0
2009-11-13 05:05:00,66.143,66.15,66.142,66.143,12800000.0
2009-11-13 05:06:00,66.137,66.137,66.125,66.126,12800000.0
2009-11-13 05:07:00,66.144,66.145,66.138,66.145,11200000.0
2009-11-13 05:08:00,66.158,66.173,66.158,66.162,14400000.0
2009-11-13 05:09:00,66.138,66.138,66.119,66.119,9600000.0
2009-11-13 05:10:00,66.116,66.122,66.116,66.118,12800000.0
2009-11-13 05:11:00,66.126,66.135,66.116,66.122,17600000.0
2009-11-13 05:12:00,66.123,66.123,66.113,66.113,11200000.0
2009-11-13 05:13:00,66.123,66.134,66.121,66.134,12800000.0
2009-11-13 05:14:00,66.121,66.137,66.116,66.122,16000000.0
2009-11-13 05:15:00,66.123,66.123,66.101,66.101,8000000.0
2009-11-13 05:16:00,66.136,66.146,66.132,66.132,15400000.0
2009-11-13 05:17:00,66.132,66.139,66.108,66.108,9600000.0
2009-11-13 05:18:00,66.153,66.169,66.153,66.169,8000000.0
2009-11-13 05:19:00,66.165,66.179,66.165,66.173,16000000.0
2009-11-13 05:20:00,66.157,66.157,66.142,66.142,11200000.0
2009-11-13 05:21:00,66.136,66.136,66.123,66.123,19200000.0
2009-11-13 05:22:00,66.112,66.124,66.112,66.124,25600000.0
2009-11-13 05:23:00,66.119,66.139,66.119,66.12,43200000.0
2009-11-13 05:24:00,66.122,66.122,66.112,66.112,32000000.0
2009-11-13 05:25:00,66.114,66.126,66.107,66.114,25600000.0
2009-11-13 05:26:00,66.112,66.114,66.099,66.099,33600000.0
2009-11-13 05:27:00,66.104,66.115,66.1,66.115,12800000.0
2009-11-13 05:28:00,66.073,66.102,66.073,66.102,11600000.0
2009-11-13 05:29:00,66.105,66.106,66.101,66.103,8000000.0
2009-11-13 05:30:00,66.101,66.113,66.095,66.113,16000000.0
2009-11-13 05:31:00,66.114,66.131,66.114,66.126,11200000.0
2009-11-13 05:32:00,66.116,66.124,66.116,66.123,12800000.0
2009-11-13 05:33:00,66.129,66.133,66.129,66.133,8000000.0
2009-11-13 05:34:00,66.133,66.139,66.131,66.136,16000000.0
2009-11-13 05:35:00,66.138,66.138,66.126,66.126,11200000.0
2009-11-13 05:36:00,66.134,66.14,66.134,66.14,9600000.0
2009-11-13 05:37:00,66.14,66.14,66.134,66.134,11200000.0
2009-11-13 05:38:00,66.095,66.14,66.095,66.14,11200000.0
2009-11-13 05:39:00,66.143,66.152,66.14,66.141,12800000.0
2009-11-13 05:40:00,66.126,66.145,66.126,66.139,12800000.0
2009-11-13 05:41:00,66.144,66.144,66.126,66.132,11600000.0
2009-11-13 05:42:00,66.144,66.153,66.144,66.147,19200000.0
2009-11-13 05:43:00,66.146,66.147,66.126,66.13,16000000.0
2009-11-13 05:44:00,66.14,66.14,66.118,66.118,14400000.0
2009-11-13 05:45:00,66.114,66.117,66.106,66.106,11200000.0
2009-11-13 05:46:00,66.105,66.112,66.105,66.111,16000000.0
2009-11-13 05:47:00,66.112,66.118,66.112,66.118,12800000.0
2009-11-13 05:48:00,66.13,66.134,66.122,66.127,9600000.0
2009-11-13 05:49:00,66.118,66.118,66.108,66.112,22400000.0
2009-11-13 05:50:00,66.105,66.115,66.096,66.115,8000000.0
2009-11-13 05:51:00,66.121,66.123,66.095,66.095,17600000.0
2009-11-13 05:52:00,66.114,66.121,66.114,66.12,16000000.0
2009-11-13 05:53:00,66.127,66.147,66.127,66.143,12800000.0
2009-11-13 05:54:00,66.137,66.146,66.137,66.146,14400000.0
2009-11-13 05:55:00,66.139,66.142,66.118,66.118,8000000.0
2009-11-13 05:56:00,66.148,66.148,66.141,66.141,17600000.0
2009-11-13 05:57:00,66.146,66.146,66.145,66.145,8000000.0
2009-11-13 05:58:00,66.134,66.134,66.123,66.129,19200000.0
2009-11-13 05:59:00,66.115,66.143,66.115,66.137,11200000.0
2009-11-13 06:00:00,66.121,66.122,66.11,66.111,35200000.0
2009-11-13 06:01:00,66.112,66.112,66.09,66.091,29200000.0
2009-11-13 06:02:00,66.09,66.096,66.084,66.084,11200000.0
2009-11-13 06:03:00,66.077,66.088,66.076,66.076,16000000.0
2009-11-13 06:04:00,66.074,66.076,66.058,66.075,12800000.0
2009-11-13 06:05:00,66.067,66.08,66.067,66.08,8000000.0
2009-11-13 06:06:00,66.055,66.085,66.055,66.085,24000000.0
2009-11-13 06:07:00,66.063,66.079,66.045,66.045,22400000.0
2009-11-13 06:08:00,66.068,66.073,66.065,66.073,9600000.0
2009-11-13 06:09:00,66.075,66.078,66.073,66.073,11200000.0
2009-11-13 06:10:00,66.075,66.081,66.075,66.075,12800000.0
2009-11-13 06:11:00,66.075,66.087,66.075,66.087,35200000.0
2009-11-13 06:12:00,66.094,66.097,66.089,66.097,11200000.0
2009-11-13 06:13:00,66.096,66.1,66.088,66.099,8000000.0
2009-11-13 06:14:00,66.103,66.113,66.102,66.113,17600000.0
2009-11-13 06:15:00,66.106,66.114,66.089,66.114,16000000.0
2009-11-13 06:16:00,66.115,66.122,66.114,66.119,12800000.0
2009-11-13 06:17:00,66.113,66.113,66.101,66.101,8000000.0
2009-11-13 06:18:00,66.095,66.098,66.094,66.094,12800000.0
2009-11-13 06:19:00,66.081,66.085,66.075,66.075,12800000.0
2009-11-13 06:20:00,66.082,66.087,66.074,66.074,11200000.0
2009-11-13 06:21:00,66.076,66.1,66.076,66.1,8000000.0
2009-11-13 06:22:00,66.111,66.125,66.108,66.121,16000000.0
2009-11-13 06:23:00,66.1,66.108,66.096,66.108,11200000.0
2009-11-13 06:24:00,66.113,66.119,66.113,66.115,14400000.0
2009-11-13 06:25:00,66.106,66.106,66.098,66.098,12800000.0
2009-11-13 06:26:00,66.094,66.104,66.089,66.104,8000000.0
2009-11-13 06:27:00,66.113,66.113,66.106,66.106,12800000.0
2009-11-13 06:28:00,66.108,66.108,66.101,66.101,16000000.0
2009-11-13 06:29:00,66.095,66.098,66.094,66.097,8000000.0
2009-11-13 06:30:00,66.065,66.092,66.065,66.087,27600000.0
2009-11-13 06:31:00,66.092,66.092,66.083,66.084,30400000.0
2009-11-13 06:32:00,66.093,66.096,66.064,66.096,22400000.0
2009-11-13 06:33:00,66.093,66.093,66.082,66.093,24000000.0
2009-11-13 06:34:00,66.091,66.092,66.084,66.092,17600000.0
2009-11-13 06:35:00,66.071,66.085,66.067,66.079,11200000.0
2009-11-13 06:36:00,66.059,66.082,66.057,66.067,16000000.0
2009-11-13 06:37:00,66.084,66.089,66.079,66.087,16400000.0
2009-11-13 06:38:00,66.09,66.093,66.088,66.092,8000000.0
2009-11-13 06:39:00,66.086,66.092,66.086,66.089,9600000.0
2009-11-13 06:40:00,66.084,66.094,66.084,66.094,13200000.0
2009-11-13 06:41:00,66.088,66.095,66.086,66.088,22400000.0
2009-11-13 06:42:00,66.092,66.117,66.092,66.113,18000000.0
2009-11-13 06:43:00,66.109,66.11,66.104,66.105,19200000.0
2009-11-13 06:44:00,66.103,66.103,66.093,66.098,31400000.0
2009-11-13 06:45:00,66.095,66.095,66.088,66.088,25600000.0
2009-11-13 06:46:00,66.086,66.086,66.079,66.081,12800000.0
2009-11-13 06:47:00,66.081,66.081,66.074,66.074,9600000.0
2009-11-13 06:48:00,66.081,66.081,66.072,66.073,17600000.0
2009-11-13 06:49:00,66.071,66.071,66.062,66.067,12800000.0
2009-11-13 06:50:00,66.062,66.063,66.054,66.063,22400000.0
2009-11-13 06:51:00,66.068,66.087,66.068,66.087,16000000.0
2009-11-13 06:52:00,66.047,66.078,66.047,66.077,14400000.0
2009-11-13 06:53:00,66.088,66.088,66.08,66.08,11200000.0
2009-11-13 06:54:00,66.085,66.113,66.085,66.111,14400000.0
2009-11-13 06:55:00,66.098,66.115,66.098,66.115,8000000.0
2009-11-13 06:56:00,66.119,66.123,66.112,66.112,17600000.0
2009-11-13 06:57:00,66.116,66.122,66.116,66.122,9600000.0
2009-11-13 06:58:00,66.131,66.137,66.128,66.128,17600000.0
2009-11-13 06:59:00,66.109,66.121,66.102,66.115,17600000.0
2009-11-13 07:00:00,66.105,66.115,66.1,66.115,17600000.0
2009-11-13 07:01:00,66.109,66.114,66.087,66.087,16000000.0
2009-11-13 07:02:00,66.118,66.12,66.111,66.113,22400000.0
2009-11-13 07:03:00,66.112,66.119,66.111,66.119,12800000.0
2009-11-13 07:04:00,66.118,66.118,66.106,66.118,16000000.0
2009-11-13 07:05:00,66.109,66.109,66.1,66.105,11200000.0
2009-11-13 07:06:00,66.107,66.117,66.107,66.117,11200000.0
2009-11-13 07:07:00,66.111,66.116,66.106,66.108,12800000.0
2009-11-13 07:08:00,66.083,66.121,66.083,66.115,29200000.0
2009-11-13 07:09:00,66.12,66.127,66.096,66.107,16000000.0
2009-11-13 07:10:00,66.126,66.13,66.125,66.126,19200000.0
2009-11-13 07:11:00,66.131,66.131,66.122,66.125,18000000.0
2009-11-13 07:12:00,66.094,66.123,66.094,66.107,13200000.0
2009-11-13 07:13:00,66.116,66.116,66.103,66.103,9600000.0
2009-11-13 07:14:00,66.095,66.113,66.095,66.105,13200000.0
2009-11-13 07:15:00,66.118,66.12,66.115,66.12,8000000.0
2009-11-13 07:16:00,66.12,66.124,66.112,66.118,11200000.0
2009-11-13 07:17:00,66.118,66.121,66.114,66.116,11200000.0
2009-11-13 07:18:00,66.121,66.129,66.117,66.127,11200000.0
2009-11-13 07:19:00,66.125,66.128,66.122,66.126,8000000.0
2009-11-13 07:20:00,66.124,66.126,66.117,66.126,9600000.0
2009-11-13 07:21:00,66.133,66.138,66.131,66.138,9600000.0
2009-11-13 07:22:00,66.124,66.133,66.122,66.13,12800000.0
2009-11-13 07:23:00,66.133,66.134,66.113,66.113,16000000.0
2009-11-13 07:24:00,66.12,66.132,66.114,66.114,14400000.0
2009-11-13 07:25:00,66.129,66.134,66.109,66.109,8000000.0
2009-11-13 07:26:00,66.121,66.137,66.117,66.137,16000000.0
2009-11-13 07:27:00,66.131,66.134,66.126,66.126,9600000.0
2009-11-13 07:28:00,66.127,66.127,66.119,66.121,12800000.0
2009-11-13 07:29:00,66.12,66.131,66.12,66.12,27600000.0
2009-11-13 07:30:00,66.121,66.123,66.115,66.12,8000000.0
2009-11-13 07:31:00,66.12,66.125,66.113,66.125,17600000.0
2009-11-13 07:32:00,66.119,66.119,66.105,66.106,14400000.0
2009-11-13 07:33:00,66.113,66.118,66.109,66.109,16000000.0
2009-11-13 07:34:00,66.109,66.12,66.106,66.12,14400000.0
2009-11-13 07:35:00,66.103,66.127,66.098,66.098,12800000.0
2009-11-13 07:36:00,66.117,66.127,66.117,66.124,9600000.0
2009-11-13 07:37:00,66.127,66.127,66.121,66.121,9600000.0
2009-11-13 07:38:00,66.124,66.127,66.118,66.124,8000000.0
2009-11-13 07:39:00,66.117,66.126,66.115,66.126,18600000.0
2009-11-13 07:40:00,66.123,66.135,66.123,66.134,12800000.0
2009-11-13 07:41:00,66.135,66.135,66.122,66.123,32000000.0
2009-11-13 07:42:00,66.121,66.126,66.099,66.126,33600000.0
2009-11-13 07:43:00,66.118,66.118,66.11,66.11,29200000.0
2009-11-13 07:44:00,66.112,66.112,66.106,66.11,11600000.0
2009-11-13 07:45:00,66.117,66.117,66.101,66.108,12800000.0
2009-11-13 07:46:00,66.107,66.121,66.104,66.12,27600000.0
2009-11-13 07:47:00,66.121,66.138,66.116,66.138,25600000.0
2009-11-13 07:48:00,66.132,66.139,66.128,66.139,28800000.0
2009-11-13 07:49:00,66.135,66.147,66.135,66.136,19200000.0
2009-11-13 07:50:00,66.133,66.139,66.126,66.126,65600000.0
2009-11-13 07:51:00,66.132,66.15,66.132,66.139,38400000.0
2009-11-13 07:52:00,66.132,66.147,66.125,66.144,12800000.0
2009-11-13 07:53:00,66.147,66.155,66.147,66.155,16000000.0
2009-11-13 07:54:00,66.155,66.155,66.14,66.147,19200000.0
2009-11-13 07:55:00,66.149,66.15,66.135,66.137,30400000.0
2009-11-13 07:56:00,66.148,66.154,66.146,66.149,28800000.0
2009-11-13 07:57:00,66.15,66.155,66.147,66.15,17600000.0
2009-11-13 07:58:00,66.154,66.154,66.147,66.147,11200000.0
2009-11-13 07:59:00,66.147,66.147,66.135,66.135,17600000.0
2009-11-13 08:00:00,66.126,66.134,66.122,66.127,20800000.0
2009-11-13 08:01:00,66.137,66.151,66.137,66.151,11200000.0
2009-11-13 08:02:00,66.161,66.164,66.159,66.164,16000000.0
2009-11-13 08:03:00,66.153,66.164,66.152,66.164,11200000.0
2009-11-13 08:04:00,66.15,66.16,66.146,66.15,36200000.0
2009-11-13 08:05:00,66.159,66.159,66.154,66.158,11200000.0
2009-11-13 08:06:00,66.157,66.157,66.152,66.152,12800000.0
2009-11-13 08:07:00,66.156,66.165,66.156,66.161,12800000.0
2009-11-13 08:08:00,66.158,66.158,66.153,66.153,16000000.0
2009-11-13 08:09:00,66.154,66.16,66.153,66.154,19200000.0
2009-11-13 08:10:00,66.161,66.166,66.159,66.164,30400000.0
2009-11-13 08:11:00,66.165,66.172,66.164,66.169,22400000.0
2009-11-13 08:12:00,66.146,66.184,66.146,66.18,22400000.0
2009-11-13 08:13:00,66.174,66.174,66.166,66.169,14400000.0
2009-11-13 08:14:00,66.173,66.182,66.172,66.176,12800000.0
2009-11-13 08:15:00,66.164,66.164,66.158,66.159,40000000.0
2009-11-13 08:16:00,66.16,66.167,66.16,66.166,19200000.0
2009-11-13 08:17:00,66.165,66.169,66.153,66.153,11200000.0
2009-11-13 08:18:00,66.153,66.157,66.15,66.157,11200000.0
2009-11-13 08:19:00,66.162,66.162,66.152,66.152,22400000.0
2009-11-13 08:20:00,66.147,66.155,66.143,66.155,11200000.0
2009-11-13 08:21:00,66.159,66.163,66.157,66.161,22400000.0
2009-11-13 08:22:00,66.158,66.17,66.156,66.16,30400000.0
2009-11-13 08:23:00,66.155,66.162,66.155,66.159,24000000.0
2009-11-13 08:24:00,66.161,66.161,66.148,66.156,25600000.0
2009-11-13 08:25:00,66.155,66.164,66.149,66.163,52800000.0
2009-11-13 08:26:00,66.154,66.164,66.152,66.164,32000000.0
2009-11-13 08:27:00,66.157,66.165,66.13,66.13,40000000.0
2009-11-13 08:28:00,66.156,66.167,66.153,66.164,20800000.0
2009-11-13 08:29:00,66.165,66.177,66.161,66.177,48000000.0
2009-11-13 08:30:00,66.175,66.184,66.174,66.174,33600000.0
2009-11-13 08:31:00,66.176,66.181,66.176,66.179,36800000.0
2009-11-13 08:32:00,66.178,66.181,66.174,66.174,27200000.0
2009-11-13 08:33:00,66.173,66.181,66.173,66.181,42000000.0
2009-11-13 08:34:00,66.179,66.179,66.167,66.169,49600000.0
2009-11-13 08:35:00,66.168,66.176,66.164,66.168,48000000.0
2009-11-13 08:36:00,66.125,66.158,66.125,66.158,12800000.0
2009-11-13 08:37:00,66.163,66.163,66.15,66.155,14400000.0
2009-11-13 08:38:00,66.159,66.164,66.156,66.164,17600000.0
2009-11-13 08:39:00,66.156,66.158,66.144,66.154,14400000.0
2009-11-13 08:40:00,66.156,66.162,66.152,66.152,25600000.0
2009-11-13 08:41:00,66.158,66.162,66.153,66.162,32000000.0
2009-11-13 08:42:00,66.167,66.183,66.166,66.183,12800000.0
2009-11-13 08:43:00,66.19,66.19,66.172,66.177,35200000.0
2009-11-13 08:44:00,66.178,66.185,66.173,66.185,25600000.0
2009-11-13 08:45:00,66.198,66.207,66.196,66.203,36800000.0
2009-11-13 08:46:00,66.221,66.23,66.218,66.23,30400000.0
2009-11-13 08:47:00,66.234,66.244,66.232,66.244,23400000.0
2009-11-13 08:48:00,66.237,66.244,66.23,66.244,30400000.0
2009-11-13 08:49:00,66.264,66.28,66.263,66.263,20800000.0
2009-11-13 08:50:00,66.258,66.281,66.258,66.279,46800000.0
2009-11-13 08:51:00,66.293,66.325,66.293,66.325,22400000.0
2009-11-13 08:52:00,66.348,66.363,66.348,66.359,35200000.0
2009-11-13 08:53:00,66.356,66.363,66.351,66.357,56400000.0
2009-11-13 08:54:00,66.349,66.364,66.349,66.351,22400000.0
2009-11-13 08:55:00,66.341,66.341,66.333,66.336,40000000.0
2009-11-13 08:56:00,66.345,66.359,66.344,66.359,14400000.0
2009-11-13 08:57:00,66.347,66.347,66.333,66.333,43200000.0
2009-11-13 08:58:00,66.334,66.35,66.334,66.35,19200000.0
2009-11-13 08:59:00,66.354,66.361,66.351,66.361,9600000.0
2009-11-13 09:00:00,66.351,66.357,66.351,66.357,32000000.0
2009-11-13 09:01:00,66.354,66.376,66.346,66.376,31400000.0
2009-11-13 09:02:00,66.388,66.388,66.379,66.382,19200000.0
2009-11-13 09:03:00,66.389,66.397,66.384,66.391,16000000.0
2009-11-13 09:04:00,66.38,66.381,66.368,66.369,22400000.0
2009-11-13 09:05:00,66.364,66.389,66.364,66.389,19200000.0
2009-11-13 09:06:00,66.378,66.379,66.367,66.37,30400000.0
2009-11-13 09:07:00,66.368,66.373,66.36,66.363,19200000.0
2009-11-13 09:08:00,66.374,66.376,66.37,66.374,35200000.0
2009-11-13 09:09:00,66.373,66.375,66.366,66.373,46400000.0
2009-11-13 09:10:00,66.367,66.374,66.366,66.374,24000000.0
2009-11-13 09:11:00,66.376,66.381,66.372,66.372,28800000.0
2009-11-13 09:12:00,66.372,66.378,66.367,66.378,54400000.0
2009-11-13 09:13:00,66.381,66.382,66.369,66.371,79200000.0
2009-11-13 09:14:00,66.375,66.375,66.364,66.364,52200000.0
2009-11-13 09:15:00,66.368,66.368,66.354,66.358,30800000.0
2009-11-13 09:16:00,66.358,66.36,66.357,66.36,49600000.0
2009-11-13 09:17:00,66.359,66.36,66.351,66.355,78400000.0
2009-11-13 09:18:00,66.357,66.363,66.35,66.36,72000000.0
2009-11-13 09:19:00,66.362,66.366,66.356,66.356,65600000.0
2009-11-13 09:20:00,66.364,66.376,66.363,66.376,76800000.0
2009-11-13 09:21:00,66.383,66.383,66.365,66.365,49600000.0
2009-11-13 09:22:00,66.36,66.36,66.346,66.358,36800000.0
2009-11-13 09:23:00,66.347,66.347,66.337,66.343,68800000.0
2009-11-13 09:24:00,66.342,66.347,66.33,66.342,43200000.0
2009-11-13 09:25:00,66.355,66.359,66.352,66.357,19200000.0
2009-11-13 09:26:00,66.355,66.355,66.345,66.345,32000000.0
2009-11-13 09:27:00,66.34,66.342,66.335,66.337,70800000.0
2009-11-13 09:28:00,66.331,66.331,66.32,66.322,73600000.0
2009-11-13 09:29:00,66.324,66.33,66.315,66.325,36800000.0
2009-11-13 09:30:00,66.328,66.328,66.317,66.324,25600000.0
2009-11-13 09:31:00,66.333,66.343,66.327,66.327,12800000.0
2009-11-13 09:32:00,66.329,66.329,66.306,66.311,33600000.0
2009-11-13 09:33:00,66.309,66.321,66.305,66.317,30400000.0
2009-11-13 09:34:00,66.314,66.32,66.306,66.317,33600000.0
2009-11-13 09:35:00,66.318,66.325,66.316,66.324,53200000.0
2009-11-13 09:36:00,66.33,66.339,66.325,66.333,46400000.0
2009-11-13 09:37:00,66.333,66.336,66.328,66.33,33600000.0
2009-11-13 09:38:00,66.3,66.323,66.3,66.312,32000000.0
2009-11-13 09:39:00,66.326,66.327,66.307,66.307,43200000.0
2009-11-13 09:40:00,66.313,66.313,66.3,66.302,46400000.0
2009-11-13 09:41:00,66.306,66.339,66.306,66.339,30800000.0
2009-11-13 09:42:00,66.337,66.345,66.326,66.332,43200000.0
2009-11-13 09:43:00,66.344,66.36,66.343,66.355,56000000.0
2009-11-13 09:44:00,66.352,66.355,66.339,66.355,30400000.0
2009-11-13 09:45:00,66.353,66.366,66.353,66.365,19200000.0
2009-11-13 09:46:00,66.352,66.352,66.34,66.34,27200000.0
2009-11-13 09:47:00,66.34,66.35,66.34,66.35,11200000.0
2009-11-13 09:48:00,66.35,66.35,66.341,66.346,26000000.0
2009-11-13 09:49:00,66.368,66.385,66.368,66.385,35200000.0
2009-11-13 09:50:00,66.386,66.389,66.377,66.385,33600000.0
2009-11-13 09:51:00,66.384,66.385,66.371,66.371,85200000.0
2009-11-13 09:52:00,66.377,66.384,66.375,66.384,35200000.0
2009-11-13 09:53:00,66.387,66.387,66.369,66.38,30400000.0
2009-11-13 09:54:00,66.38,66.38,66.37,66.37,43200000.0
2009-11-13 09:55:00,66.367,66.368,66.359,66.364,33600000.0
2009-11-13 09:56:00,66.358,66.358,66.326,66.326,36800000.0
2009-11-13 09:57:00,66.331,66.333,66.328,66.328,24000000.0
2009-11-13 09:58:00,66.33,66.33,66.313,66.313,32000000.0
2009-11-13 09:59:00,66.303,66.303,66.283,66.283,51200000.0
2009-11-13 10:00:00,66.278,66.28,66.256,66.28,62400000.0
2009-11-13 10:01:00,66.287,66.297,66.287,66.293,57600000.0
2009-11-13 10:02:00,66.275,66.279,66.267,66.274,36800000.0
2009-11-13 10:03:00,66.275,66.275,66.263,66.263,44800000.0
2009-11-13 10:04:00,66.263,66.272,66.263,66.269,40000000.0
2009-11-13 10:05:00,66.263,66.273,66.257,66.257,38800000.0
2009-11-13 10:06:00,66.245,66.257,66.24,66.257,33600000.0
2009-11-13 10:07:00,66.249,66.25,66.237,66.237,43200000.0
2009-11-13 10:08:00,66.227,66.231,66.221,66.222,49600000.0
2009-11-13 10:09:00,66.222,66.228,66.216,66.216,53200000.0
2009-11-13 10:10:00,66.217,66.228,66.213,66.226,45800000.0
2009-11-13 10:11:00,66.229,66.237,66.227,66.237,58000000.0
2009-11-13 10:12:00,66.222,66.222,66.212,66.212,57600000.0
2009-11-13 10:13:00,66.226,66.237,66.226,66.234,41600000.0
2009-11-13 10:14:00,66.213,66.223,66.204,66.204,30400000.0
2009-11-13 10:15:00,66.179,66.186,66.174,66.186,30400000.0
2009-11-13 10:16:00,66.185,66.202,66.185,66.199,41600000.0
2009-11-13 10:17:00,66.222,66.236,66.221,66.235,44800000.0
2009-11-13 10:18:00,66.245,66.245,66.238,66.24,78800000.0
2009-11-13 10:19:00,66.224,66.23,66.223,66.23,74600000.0
2009-11-13 10:20:00,66.239,66.239,66.221,66.231,54400000.0
2009-11-13 10:21:00,66.24,66.257,66.24,66.251,35200000.0
2009-11-13 10:22:00,66.25,66.257,66.25,66.256,49000000.0
2009-11-13 10:23:00,66.249,66.265,66.238,66.238,33600000.0
2009-11-13 10:24:00,66.266,66.277,66.266,66.274,43200000.0
2009-11-13 10:25:00,66.282,66.289,66.28,66.289,64000000.0
2009-11-13 10:26:00,66.284,66.294,66.279,66.294,36800000.0
2009-11-13 10:27:00,66.289,66.29,66.272,66.277,52800000.0
2009-11-13 10:28:00,66.281,66.291,66.279,66.288,88000000.0
2009-11-13 10:29:00,66.276,66.277,66.269,66.269,46400000.0
2009-11-13 10:30:00,66.271,66.291,66.271,66.291,27200000.0
2009-11-13 10:31:00,66.3,66.309,66.289,66.289,32000000.0
2009-11-13 10:32:00,66.3,66.304,66.297,66.304,46400000.0
2009-11-13 10:33:00,66.29,66.297,66.288,66.295,35200000.0
2009-11-13 10:34:00,66.29,66.29,66.268,66.268,17600000.0
2009-11-13 10:35:00,66.272,66.279,66.272,66.278,19200000.0
2009-11-13 10:36:00,66.27,66.27,66.263,66.265,16000000.0
2009-11-13 10:37:00,66.258,66.26,66.256,66.259,19200000.0
2009-11-13 10:38:00,66.226,66.27,66.226,66.27,28800000.0
2009-11-13 10:39:00,66.271,66.271,66.262,66.262,8000000.0
2009-11-13 10:40:00,66.258,66.263,66.257,66.257,24000000.0
2009-11-13 10:41:00,66.26,66.26,66.247,66.249,57600000.0
2009-11-13 10:42:00,66.254,66.26,66.25,66.258,38800000.0
2009-11-13 10:43:00,66.259,66.259,66.246,66.252,25600000.0
2009-11-13 10:44:00,66.254,66.275,66.251,66.275,19200000.0
2009-11-13 10:45:00,66.268,66.268,66.261,66.268,22400000.0
2009-11-13 10:46:00,66.253,66.259,66.253,66.259,28800000.0
2009-11-13 10:47:00,66.261,66.266,66.257,66.265,25600000.0
2009-11-13 10:48:00,66.269,66.275,66.269,66.275,38800000.0
2009-11-13 10:49:00,66.28,66.287,66.28,66.287,25600000.0
2009-11-13 10:50:00,66.29,66.302,66.29,66.3,59600000.0
2009-11-13 10:51:00,66.3,66.3,66.292,66.293,68800000.0
2009-11-13 10:52:00,66.296,66.296,66.282,66.282,35200000.0
2009-11-13 10:53:00,66.282,66.288,66.268,66.273,59200000.0
2009-11-13 10:54:00,66.296,66.309,66.296,66.303,54400000.0
2009-11-13 10:55:00,66.288,66.294,66.286,66.289,42000000.0
2009-11-13 10:56:00,66.311,66.323,66.306,66.315,44800000.0
2009-11-13 10:57:00,66.308,66.311,66.299,66.301,33600000.0
2009-11-13 10:58:00,66.308,66.321,66.308,66.321,40000000.0
2009-11-13 10:59:00,66.319,66.319,66.312,66.312,49600000.0
2009-11-13 11:00:00,66.337,66.337,66.323,66.327,51200000.0
2009-11-13 11:01:00,66.326,66.33,66.313,66.316,52800000.0
2009-11-13 11:02:00,66.313,66.315,66.308,66.31,19200000.0
2009-11-13 11:03:00,66.309,66.313,66.294,66.294,37200000.0
2009-11-13 11:04:00,66.277,66.277,66.264,66.264,27200000.0
2009-11-13 11:05:00,66.253,66.253,66.24,66.247,11200000.0
2009-11-13 11:06:00,66.247,66.26,66.244,66.244,30400000.0
2009-11-13 11:07:00,66.24,66.244,66.235,66.241,46400000.0
2009-11-13 11:08:00,66.244,66.244,66.231,66.231,32000000.0
2009-11-13 11:09:00,66.234,66.24,66.228,66.238,75200000.0
2009-11-13 11:10:00,66.237,66.237,66.227,66.229,36800000.0
2009-11-13 11:11:00,66.222,66.222,66.212,66.218,52800000.0
2009-11-13 11:12:00,66.207,66.212,66.186,66.186,70800000.0
2009-11-13 11:13:00,66.198,66.22,66.198,66.22,67200000.0
2009-11-13 11:14:00,66.216,66.222,66.198,66.198,57600000.0
2009-11-13 11:15:00,66.192,66.193,66.179,66.181,35200000.0
2009-11-13 11:16:00,66.172,66.172,66.157,66.17,17600000.0
2009-11-13 11:17:00,66.174,66.181,66.162,66.175,54400000.0
2009-11-13 11:18:00,66.176,66.176,66.161,66.164,73600000.0
2009-11-13 11:19:00,66.167,66.172,66.158,66.167,56000000.0
2009-11-13 11:20:00,66.17,66.17,66.161,66.161,35200000.0
2009-11-13 11:21:00,66.148,66.148,66.118,66.132,40000000.0
2009-11-13 11:22:00,66.122,66.135,66.122,66.135,41600000.0
2009-11-13 11:23:00,66.177,66.2,66.177,66.191,51200000.0
2009-11-13 11:24:00,66.182,66.182,66.166,66.166,52800000.0
2009-11-13 11:25:00,66.16,66.165,66.149,66.149,35200000.0
2009-11-13 11:26:00,66.136,66.136,66.097,66.097,27200000.0
2009-11-13 11:27:00,66.078,66.116,66.078,66.116,25600000.0
2009-11-13 11:28:00,66.13,66.148,66.13,66.146,41600000.0
2009-11-13 11:29:00,66.148,66.168,66.147,66.168,43200000.0
2009-11-13 11:30:00,66.178,66.179,66.162,66.163,11200000.0
2009-11-13 11:31:00,66.15,66.155,66.129,66.129,27200000.0
2009-11-13 11:32:00,66.129,66.15,66.129,66.15,35200000.0
2009-11-13 11:33:00,66.17,66.173,66.159,66.16,17600000.0
2009-11-13 11:34:00,66.156,66.175,66.156,66.175,33600000.0
2009-11-13 11:35:00,66.185,66.186,66.176,66.18,22400000.0
2009-11-13 11:36:00,66.185,66.192,66.181,66.19,43200000.0
2009-11-13 11:37:00,66.173,66.178,66.171,66.178,41600000.0
2009-11-13 11:38:00,66.143,66.196,66.143,66.189,27200000.0
2009-11-13 11:39:00,66.183,66.184,66.162,66.162,46800000.0
2009-11-13 11:40:00,66.17,66.17,66.156,66.156,22400000.0
2009-11-13 11:41:00,66.154,66.157,66.143,66.147,38400000.0
2009-11-13 11:42:00,66.144,66.144,66.131,66.137,38400000.0
2009-11-13 11:43:00,66.15,66.158,66.146,66.158,67200000.0
2009-11-13 11:44:00,66.151,66.182,66.151,66.182,59600000.0
2009-11-13 11:45:00,66.172,66.18,66.168,66.176,49600000.0
2009-11-13 11:46:00,66.175,66.175,66.16,66.16,60800000.0
2009-11-13 11:47:00,66.144,66.144,66.134,66.139,56000000.0
2009-11-13 11:48:00,66.139,66.141,66.13,66.141,56400000.0
2009-11-13 11:49:00,66.14,66.15,66.14,66.148,41600000.0
2009-11-13 11:50:00,66.158,66.18,66.158,66.168,44800000.0
2009-11-13 11:51:00,66.165,66.165,66.155,66.157,44800000.0
2009-11-13 11:52:00,66.151,66.151,66.128,66.139,32000000.0
2009-11-13 11:53:00,66.149,66.151,66.142,66.15,35200000.0
2009-11-13 11:54:00,66.149,66.168,66.144,66.168,48000000.0
2009-11-13 11:55:00,66.135,66.135,66.093,66.093,45200000.0
2009-11-13 11:56:00,66.095,66.11,66.093,66.094,63800000.0
2009-11-13 11:57:00,66.09,66.098,66.065,66.065,22400000.0
2009-11-13 11:58:00,66.052,66.055,66.043,66.049,41600000.0
2009-11-13 11:59:00,66.048,66.058,66.048,66.056,51200000.0
2009-11-13 12:00:00,66.072,66.072,66.057,66.067,37200000.0
2009-11-13 12:01:00,66.09,66.101,66.083,66.101,19200000.0
2009-11-13 12:02:00,66.112,66.119,66.112,66.115,32000000.0
2009-11-13 12:03:00,66.109,66.109,66.094,66.107,51200000.0
2009-11-13 12:04:00,66.1,66.1,66.09,66.1,24000000.0
2009-11-13 12:05:00,66.09,66.093,66.083,66.092,28800000.0
2009-11-13 12:06:00,66.094,66.108,66.094,66.108,24000000.0
2009-11-13 12:07:00,66.094,66.099,66.092,66.099,20800000.0
2009-11-13 12:08:00,66.097,66.11,66.096,66.106,43200000.0
2009-11-13 12:09:00,66.106,66.117,66.097,66.117,25600000.0
2009-11-13 12:10:00,66.107,66.107,66.061,66.061,11200000.0
2009-11-13 12:11:00,66.069,66.074,66.063,66.063,27200000.0
2009-11-13 12:12:00,66.065,66.068,66.061,66.068,30800000.0
2009-11-13 12:13:00,66.083,66.09,66.083,66.086,14400000.0
2009-11-13 12:14:00,66.081,66.081,66.048,66.048,41600000.0
2009-11-13 12:15:00,66.036,66.039,66.028,66.028,27200000.0
2009-11-13 12:16:00,66.02,66.02,65.992,65.992,27200000.0
2009-11-13 12:17:00,65.983,66.007,65.983,66.007,43200000.0
2009-11-13 12:18:00,66.01,66.01,65.998,66.009,25000000.0
2009-11-13 12:19:00,66.021,66.026,66.018,66.019,35200000.0
2009-11-13 12:20:00,66.023,66.041,66.023,66.036,36800000.0
2009-11-13 12:21:00,66.037,66.046,66.032,66.046,59200000.0
2009-11-13 12:22:00,66.07,66.089,66.07,66.081,30400000.0
2009-11-13 12:23:00,66.078,66.078,66.059,66.059,32000000.0
2009-11-13 12:24:00,66.056,66.068,66.049,66.068,33600000.0
2009-11-13 12:25:00,66.077,66.088,66.077,66.082,22400000.0
2009-11-13 12:26:00,66.088,66.1,66.088,66.092,30800000.0
2009-11-13 12:27:00,66.092,66.095,66.087,66.087,30400000.0
2009-11-13 12:28:00,66.084,66.086,66.079,66.079,60800000.0
2009-11-13 12:29:00,66.083,66.103,66.01,66.015,115200000.0
2009-11-13 12:30:00,65.993,66.084,65.978,66.084,46400000.0
2009-11-13 12:31:00,66.098,66.108,66.097,66.097,69800000.0
2009-11-13 12:32:00,66.095,66.097,66.092,66.095,29200000.0
2009-11-13 12:33:00,66.072,66.085,66.063,66.077,40000000.0
2009-11-13 12:34:00,66.086,66.094,66.086,66.09,27200000.0
2009-11-13 12:35:00,66.094,66.094,66.066,66.078,25600000.0
2009-11-13 12:36:00,66.089,66.09,66.084,66.089,48400000.0
2009-11-13 12:37:00,66.084,66.084,66.075,66.075,8000000.0
2009-11-13 12:38:00,66.08,66.085,66.073,66.073,9600000.0
2009-11-13 12:39:00,66.075,66.082,66.074,66.08,24000000.0
2009-11-13 12:40:00,66.082,66.091,66.082,66.089,16000000.0
2009-11-13 12:41:00,66.088,66.097,66.088,66.097,22400000.0
2009-11-13 12:42:00,66.096,66.097,66.091,66.091,22400000.0
2009-11-13 12:43:00,66.094,66.11,66.094,66.108,36800000.0
2009-11-13 12:44:00,66.112,66.112,66.106,66.106,22400000.0
2009-11-13 12:45:00,66.105,66.114,66.105,66.114,35200000.0
2009-11-13 12:46:00,66.117,66.124,66.117,66.124,44800000.0
2009-11-13 12:47:00,66.125,66.131,66.123,66.13,30400000.0
2009-11-13 12:48:00,66.131,66.139,66.131,66.137,32000000.0
2009-11-13 12:49:00,66.137,66.159,66.137,66.157,40400000.0
2009-11-13 12:50:00,66.175,66.179,66.168,66.174,29200000.0
2009-11-13 12:51:00,66.164,66.172,66.158,66.172,22400000.0
2009-11-13 12:52:00,66.167,66.173,66.164,66.173,25600000.0
2009-11-13 12:53:00,66.175,66.181,66.164,66.181,17600000.0
2009-11-13 12:54:00,66.176,66.183,66.162,66.162,25600000.0
2009-11-13 12:55:00,66.158,66.161,66.151,66.16,24000000.0
2009-11-13 12:56:00,66.158,66.163,66.157,66.157,12800000.0
2009-11-13 12:57:00,66.16,66.171,66.157,66.161,27200000.0
2009-11-13 12:58:00,66.15,66.159,66.145,66.152,19200000.0
2009-11-13 12:59:00,66.165,66.171,66.162,66.162,14400000.0
2009-11-13 13:00:00,66.172,66.192,66.172,66.187,9600000.0
2009-11-13 13:01:00,66.191,66.198,66.188,66.198,17000000.0
2009-11-13 13:02:00,66.194,66.199,66.193,66.193,9600000.0
2009-11-13 13:03:00,66.194,66.204,66.194,66.202,8000000.0
2009-11-13 13:04:00,66.208,66.212,66.205,66.212,16000000.0
2009-11-13 13:05:00,66.213,66.217,66.201,66.217,12800000.0
2009-11-13 13:06:00,66.219,66.219,66.202,66.208,9600000.0
2009-11-13 13:07:00,66.202,66.202,66.193,66.196,12800000.0
2009-11-13 13:08:00,66.198,66.203,66.19,66.203,32400000.0
2009-11-13 13:09:00,66.228,66.238,66.226,66.236,28800000.0
2009-11-13 13:10:00,66.234,66.244,66.232,66.24,32000000.0
2009-11-13 13:11:00,66.244,66.246,66.243,66.246,19200000.0
2009-11-13 13:12:00,66.259,66.259,66.227,66.227,9600000.0
2009-11-13 13:13:00,66.214,66.216,66.206,66.207,11200000.0
2009-11-13 13:14:00,66.204,66.209,66.202,66.209,8000000.0
2009-11-13 13:15:00,66.208,66.217,66.208,66.217,16000000.0
2009-11-13 13:16:00,66.21,66.21,66.188,66.188,25600000.0
2009-11-13 13:17:00,66.207,66.219,66.207,66.219,17600000.0
2009-11-13 13:18:00,66.193,66.221,66.193,66.215,55400000.0
2009-11-13 13:19:00,66.217,66.217,66.208,66.214,32000000.0
2009-11-13 13:20:00,66.217,66.222,66.215,66.215,38400000.0
2009-11-13 13:21:00,66.212,66.212,66.202,66.202,56400000.0
2009-11-13 13:22:00,66.174,66.203,66.174,66.187,35200000.0
2009-11-13 13:23:00,66.197,66.2,66.194,66.194,14400000.0
2009-11-13 13:24:00,66.181,66.181,66.173,66.173,14400000.0
2009-11-13 13:25:00,66.172,66.181,66.172,66.181,34000000.0
2009-11-13 13:26:00,66.165,66.169,66.154,66.165,24000000.0
2009-11-13 13:27:00,66.173,66.173,66.159,66.161,40000000.0
2009-11-13 13:28:00,66.133,66.155,66.133,66.154,20800000.0
2009-11-13 13:29:00,66.169,66.178,66.167,66.174,22400000.0
2009-11-13 13:30:00,66.182,66.183,66.173,66.179,36800000.0
2009-11-13 13:31:00,66.165,66.166,66.154,66.165,36800000.0
2009-11-13 13:32:00,66.148,66.148,66.132,66.132,17600000.0
2009-11-13 13:33:00,66.139,66.144,66.135,66.138,12800000.0
2009-11-13 13:34:00,66.115,66.144,66.115,66.127,53800000.0
2009-11-13 13:35:00,66.142,66.156,66.14,66.156,12800000.0
2009-11-13 13:36:00,66.16,66.16,66.135,66.135,48000000.0
2009-11-13 13:37:00,66.127,66.13,66.121,66.126,24000000.0
2009-11-13 13:38:00,66.121,66.121,66.114,66.117,28800000.0
2009-11-13 13:39:00,66.105,66.114,66.105,66.113,25600000.0
2009-11-13 13:40:00,66.115,66.128,66.115,66.128,9600000.0
2009-11-13 13:41:00,66.12,66.129,66.109,66.109,16000000.0
2009-11-13 13:42:00,66.123,66.129,66.116,66.129,22400000.0
2009-11-13 13:43:00,66.125,66.135,66.123,66.123,25600000.0
2009-11-13 13:44:00,66.125,66.134,66.125,66.132,28800000.0
2009-11-13 13:45:00,66.122,66.129,66.116,66.129,12800000.0
2009-11-13 13:46:00,66.108,66.127,66.108,66.127,19200000.0
2009-11-13 13:47:00,66.123,66.132,66.115,66.124,27200000.0
2009-11-13 13:48:00,66.125,66.133,66.125,66.131,22400000.0
2009-11-13 13:49:00,66.129,66.129,66.121,66.121,33600000.0
2009-11-13 13:50:00,66.124,66.124,66.114,66.119,33600000.0
2009-11-13 13:51:00,66.121,66.14,66.121,66.14,30400000.0
2009-11-13 13:52:00,66.13,66.164,66.13,66.164,40000000.0
2009-11-13 13:53:00,66.164,66.164,66.146,66.162,36800000.0
2009-11-13 13:54:00,66.171,66.171,66.162,66.168,24000000.0
2009-11-13 13:55:00,66.166,66.166,66.144,66.144,11200000.0
2009-11-13 13:56:00,66.143,66.145,66.125,66.14,14400000.0
2009-11-13 13:57:00,66.144,66.153,66.144,66.149,14400000.0
2009-11-13 13:58:00,66.148,66.148,66.139,66.142,32000000.0
2009-11-13 13:59:00,66.143,66.152,66.143,66.148,48000000.0
2009-11-13 14:00:00,66.145,66.147,66.138,66.14,32000000.0
2009-11-13 14:01:00,66.142,66.151,66.142,66.151,14800000.0
2009-11-13 14:02:00,66.158,66.163,66.153,66.158,28800000.0
2009-11-13 14:03:00,66.141,66.141,66.133,66.136,14400000.0
2009-11-13 14:04:00,66.142,66.148,66.142,66.144,14400000.0
2009-11-13 14:05:00,66.137,66.14,66.129,66.129,25600000.0
2009-11-13 14:06:00,66.121,66.125,66.121,66.122,17600000.0
2009-11-13 14:07:00,66.121,66.126,66.115,66.117,38400000.0
2009-11-13 14:08:00,66.109,66.112,66.105,66.112,24000000.0
2009-11-13 14:09:00,66.122,66.132,66.112,66.132,9600000.0
2009-11-13 14:10:00,66.119,66.132,66.114,66.129,17600000.0
2009-11-13 14:11:00,66.137,66.137,66.12,66.12,12200000.0
2009-11-13 14:12:00,66.112,66.112,66.1,66.1,12800000.0
2009-11-13 14:13:00,66.097,66.101,66.09,66.101,24400000.0
2009-11-13 14:14:00,66.087,66.092,66.07,66.092,20800000.0
2009-11-13 14:15:00,66.094,66.102,66.066,66.066,33600000.0
2009-11-13 14:16:00,66.072,66.072,66.061,66.067,27200000.0
2009-11-13 14:17:00,66.064,66.073,66.056,66.056,11200000.0
2009-11-13 14:18:00,66.061,66.061,66.049,66.049,16000000.0
2009-11-13 14:19:00,66.081,66.098,66.081,66.096,40000000.0
2009-11-13 14:20:00,66.109,66.109,66.098,66.1,16000000.0
2009-11-13 14:21:00,66.101,66.122,66.101,66.122,33600000.0
2009-11-13 14:22:00,66.133,66.139,66.128,66.139,14400000.0
2009-11-13 14:23:00,66.133,66.133,66.127,66.128,17600000.0
2009-11-13 14:24:00,66.13,66.13,66.116,66.117,36800000.0
2009-11-13 14:25:00,66.113,66.122,66.113,66.118,12800000.0
2009-11-13 14:26:00,66.133,66.133,66.11,66.11,19200000.0
2009-11-13 14:27:00,66.108,66.117,66.108,66.117,11200000.0
2009-11-13 14:28:00,66.106,66.107,66.101,66.106,8000000.0
2009-11-13 14:29:00,66.097,66.1,66.094,66.099,8000000.0
2009-11-13 14:30:00,66.109,66.12,66.026,66.026,11200000.0
2009-11-13 14:31:00,66.118,66.119,66.026,66.119,16000000.0
2009-11-13 14:32:00,66.109,66.109,66.104,66.104,9600000.0
2009-11-13 14:33:00,66.095,66.095,66.087,66.089,9600000.0
2009-11-13 14:34:00,66.105,66.107,66.1,66.106,17600000.0
2009-11-13 14:35:00,66.12,66.151,66.12,66.151,11600000.0
2009-11-13 14:36:00,66.14,66.148,66.14,66.146,8000000.0
2009-11-13 14:37:00,66.152,66.158,66.147,66.15,12800000.0
2009-11-13 14:38:00,66.154,66.156,66.14,66.156,11200000.0
2009-11-13 14:39:00,66.163,66.163,66.15,66.155,8000000.0
2009-11-13 14:40:00,66.124,66.168,66.124,66.146,16000000.0
2009-11-13 14:41:00,66.156,66.16,66.141,66.156,9600000.0
2009-11-13 14:42:00,66.16,66.169,66.158,66.165,12200000.0
2009-11-13 14:43:00,66.171,66.174,66.166,66.167,8000000.0
2009-11-13 14:44:00,66.173,66.173,66.159,66.161,8000000.0
2009-11-13 14:45:00,66.162,66.165,66.156,66.156,8000000.0
2009-11-13 14:46:00,66.15,66.154,66.145,66.145,17600000.0
2009-11-13 14:47:00,66.15,66.155,66.147,66.155,12800000.0
2009-11-13 14:48:00,66.143,66.149,66.137,66.14,11200000.0
2009-11-13 14:49:00,66.149,66.154,66.142,66.154,9600000.0
2009-11-13 14:50:00,66.15,66.171,66.147,66.171,8000000.0
2009-11-13 14:51:00,66.177,66.181,66.171,66.181,8000000.0
2009-11-13 14:52:00,66.178,66.178,66.169,66.17,14400000.0
2009-11-13 14:53:00,66.161,66.17,66.161,66.168,8000000.0
2009-11-13 14:54:00,66.149,66.15,66.135,66.146,13200000.0
2009-11-13 14:55:00,66.151,66.158,66.147,66.158,16000000.0
2009-11-13 14:56:00,66.155,66.17,66.155,66.17,8000000.0
2009-11-13 14:57:00,66.172,66.182,66.172,66.182,12800000.0
2009-11-13 14:58:00,66.176,66.176,66.16,66.176,14400000.0
2009-11-13 14:59:00,66.187,66.187,66.162,66.164,8000000.0
2009-11-13 15:00:00,66.171,66.171,66.141,66.141,16000000.0
2009-11-13 15:01:00,66.147,66.147,66.137,66.137,9600000.0
2009-11-13 15:02:00,66.137,66.144,66.137,66.143,8000000.0
2009-11-13 15:03:00,66.143,66.143,66.133,66.133,9600000.0
2009-11-13 15:04:00,66.13,66.136,66.13,66.134,16000000.0
2009-11-13 15:05:00,66.139,66.148,66.134,66.148,12800000.0
2009-11-13 15:06:00,66.126,66.126,66.114,66.114,11200000.0
2009-11-13 15:07:00,66.114,66.125,66.11,66.125,11200000.0
2009-11-13 15:08:00,66.133,66.158,66.133,66.158,11200000.0
2009-11-13 15:09:00,66.173,66.186,66.17,66.186,14400000.0
2009-11-13 15:10:00,66.197,66.197,66.182,66.191,9600000.0
2009-11-13 15:11:00,66.177,66.183,66.177,66.177,11200000.0
2009-11-13 15:12:00,66.159,66.178,66.159,66.177,9600000.0
2009-11-13 15:13:00,66.177,66.177,66.161,66.164,12800000.0
2009-11-13 15:14:00,66.149,66.163,66.149,66.163,8000000.0
2009-11-13 15:15:00,66.166,66.166,66.152,66.165,8000000.0
2009-11-13 15:16:00,66.18,66.207,66.18,66.207,12800000.0
2009-11-13 15:17:00,66.201,66.201,66.189,66.195,14400000.0
2009-11-13 15:18:00,66.19,66.201,66.19,66.19,12800000.0
2009-11-13 15:19:00,66.197,66.207,66.184,66.207,16000000.0
2009-11-13 15:20:00,66.219,66.221,66.217,66.221,8000000.0
2009-11-13 15:21:00,66.222,66.223,66.129,66.223,17600000.0
2009-11-13 15:22:00,66.201,66.225,66.201,66.217,11200000.0
2009-11-13 15:23:00,66.218,66.218,66.211,66.217,11200000.0
2009-11-13 15:24:00,66.229,66.252,66.229,66.252,11200000.0
2009-11-13 15:25:00,66.26,66.267,66.26,66.264,8000000.0
2009-11-13 15:26:00,66.256,66.257,66.246,66.246,8000000.0
2009-11-13 15:27:00,66.229,66.229,66.22,66.22,12800000.0
2009-11-13 15:28:00,66.209,66.209,66.175,66.186,11200000.0
2009-11-13 15:29:00,66.175,66.206,66.175,66.206,9600000.0
2009-11-13 15:30:00,66.167,66.167,66.099,66.134,17600000.0
2009-11-13 15:31:00,66.136,66.136,66.039,66.039,12800000.0
2009-11-13 15:32:00,66.046,66.067,66.041,66.065,11200000.0
2009-11-13 15:33:00,66.054,66.08,66.054,66.069,11200000.0
2009-11-13 15:34:00,66.1,66.157,66.1,66.157,12800000.0
2009-11-13 15:35:00,66.157,66.157,66.103,66.103,8000000.0
2009-11-13 15:36:00,66.087,66.089,66.066,66.076,14400000.0
2009-11-13 15:37:00,66.099,66.113,66.099,66.109,9600000.0
2009-11-13 15:38:00,66.089,66.102,66.084,66.098,16000000.0
2009-11-13 15:39:00,66.088,66.095,66.082,66.094,8000000.0
2009-11-13 15:40:00,66.12,66.144,66.112,66.144,12800000.0
2009-11-13 15:41:00,66.14,66.148,66.135,66.145,9600000.0
2009-11-13 15:42:00,66.162,66.164,66.159,66.161,8000000.0
2009-11-13 15:43:00,66.162,66.168,66.13,66.13,12800000.0
2009-11-13 15:44:00,66.153,66.164,66.152,66.164,16000000.0
2009-11-13 15:45:00,66.15,66.173,66.15,66.173,8000000.0
2009-11-13 15:46:00,66.175,66.187,66.164,66.187,11200000.0
2009-11-13 15:47:00,66.191,66.199,66.191,66.198,11200000.0
2009-11-13 15:48:00,66.202,66.205,66.192,66.192,12800000.0
2009-11-13 15:49:00,66.185,66.204,66.185,66.189,11200000.0
2009-11-13 15:50:00,66.177,66.18,66.163,66.163,14400000.0
2009-11-13 15:51:00,66.164,66.164,66.141,66.141,11600000.0
2009-11-13 15:52:00,66.156,66.16,66.152,66.159,11200000.0
2009-11-13 15:53:00,66.147,66.153,66.147,66.15,12800000.0
2009-11-13 15:54:00,66.132,66.142,66.132,66.137,8000000.0
2009-11-13 15:55:00,66.123,66.14,66.114,66.14,17600000.0
2009-11-13 15:56:00,66.133,66.135,66.125,66.133,11200000.0
2009-11-13 15:57:00,66.13,66.136,66.126,66.135,12800000.0
2009-11-13 15:58:00,66.122,66.125,66.107,66.107,11200000.0
2009-11-13 15:59:00,66.119,66.141,66.119,66.141,11200000.0
2009-11-13 16:00:00,66.154,66.167,66.154,66.166,11200000.0
2009-11-13 16:01:00,66.17,66.17,66.134,66.134,11200000.0
2009-11-13 16:02:00,66.108,66.108,66.077,66.077,17600000.0
2009-11-13 16:03:00,66.062,66.083,66.061,66.082,12800000.0
2009-11-13 16:04:00,66.134,66.134,66.111,66.111,8000000.0
2009-11-13 16:05:00,66.109,66.118,66.109,66.118,9600000.0
2009-11-13 16:06:00,66.114,66.114,66.088,66.094,16000000.0
2009-11-13 16:07:00,66.093,66.126,66.093,66.126,11200000.0
2009-11-13 16:08:00,66.128,66.137,66.119,66.119,11200000.0
2009-11-13 16:09:00,66.101,66.11,66.099,66.109,17600000.0
2009-11-13 16:10:00,66.108,66.108,66.092,66.092,9600000.0
2009-11-13 16:11:00,66.094,66.094,66.082,66.09,11200000.0
2009-11-13 16:12:00,66.108,66.108,66.087,66.091,9600000.0
2009-11-13 16:13:00,66.104,66.104,66.069,66.069,11200000.0
2009-11-13 16:14:00,66.078,66.087,66.078,66.083,9600000.0
2009-11-13 16:15:00,66.075,66.099,66.073,66.099,9600000.0
2009-11-13 16:16:00,66.106,66.106,66.086,66.1,11200000.0
2009-11-13 16:17:00,66.092,66.095,66.077,66.089,17000000.0
2009-11-13 16:18:00,66.089,66.096,66.083,66.096,12800000.0
2009-11-13 16:19:00,66.104,66.109,66.096,66.096,11200000.0
2009-11-13 16:20:00,66.098,66.104,66.083,66.098,11200000.0
2009-11-13 16:21:00,66.097,66.105,66.097,66.098,11200000.0
2009-11-13 16:22:00,66.091,66.096,66.074,66.074,9600000.0
2009-11-13 16:23:00,66.094,66.097,66.088,66.097,12800000.0
2009-11-13 16:24:00,66.101,66.107,66.09,66.09,11200000.0
2009-11-13 16:25:00,66.092,66.132,66.092,66.132,12800000.0
2009-11-13 16:26:00,66.128,66.143,66.127,66.127,12800000.0
2009-11-13 16:27:00,66.113,66.113,66.09,66.09,17600000.0
2009-11-13 16:28:00,66.098,66.108,66.098,66.105,11200000.0
2009-11-13 16:29:00,66.109,66.121,66.098,66.121,14800000.0
2009-11-13 16:30:00,66.126,66.136,66.122,66.122,14400000.0
2009-11-13 16:31:00,66.132,66.14,66.132,66.134,14400000.0
2009-11-13 16:32:00,66.119,66.119,66.085,66.095,8000000.0
2009-11-13 16:33:00,66.082,66.082,66.058,66.06,9600000.0
2009-11-13 16:34:00,66.044,66.044,66.014,66.038,17600000.0
2009-11-13 16:35:00,66.043,66.043,65.998,65.998,13200000.0
2009-11-13 16:36:00,65.988,66.008,65.988,66.008,11200000.0
2009-11-13 16:37:00,66.027,66.082,66.027,66.082,12800000.0
2009-11-13 16:38:00,66.088,66.088,66.045,66.056,14400000.0
2009-11-13 16:39:00,66.074,66.08,66.061,66.075,12800000.0
2009-11-13 16:40:00,66.058,66.059,66.044,66.058,17600000.0
2009-11-13 16:41:00,66.089,66.089,66.072,66.072,12800000.0
2009-11-13 16:42:00,66.071,66.081,66.049,66.067,11200000.0
2009-11-13 16:43:00,66.079,66.079,66.075,66.077,12800000.0
2009-11-13 16:44:00,66.082,66.118,66.082,66.107,11200000.0
2009-11-13 16:45:00,66.119,66.126,66.094,66.094,11200000.0
2009-11-13 16:46:00,66.093,66.115,66.093,66.111,14400000.0
2009-11-13 16:47:00,66.111,66.111,66.088,66.088,17600000.0
2009-11-13 16:48:00,66.089,66.118,66.089,66.118,11200000.0
2009-11-13 16:49:00,66.159,66.163,66.155,66.157,11200000.0
2009-11-13 16:50:00,66.159,66.165,66.15,66.16,17600000.0
2009-11-13 16:51:00,66.156,66.195,66.128,66.128,11200000.0
2009-11-13 16:52:00,66.187,66.19,66.178,66.19,11200000.0
2009-11-13 16:53:00,66.186,66.186,66.178,66.183,8000000.0
2009-11-13 16:54:00,66.179,66.179,66.152,66.154,9600000.0
2009-11-13 16:55:00,66.054,66.054,66.007,66.007,14400000.0
2009-11-13 16:56:00,65.965,65.988,65.965,65.975,12800000.0
2009-11-13 16:57:00,65.976,65.984,65.969,65.982,16000000.0
2009-11-13 16:58:00,65.996,66.014,65.996,65.996,12800000.0
2009-11-13 16:59:00,66.0,66.011,65.993,66.007,12800000.0
2009-11-13 17:00:00,65.954,65.98,65.951,65.98,11200000.0
2009-11-13 17:01:00,65.991,65.991,65.899,65.983,12800000.0
2009-11-13 17:02:00,66.005,66.028,66.005,66.028,16000000.0
2009-11-13 17:03:00,66.022,66.039,66.022,66.039,8000000.0
2009-11-13 17:04:00,66.038,66.038,66.023,66.037,11200000.0
2009-11-13 17:05:00,66.034,66.034,66.016,66.017,17600000.0
2009-11-13 17:06:00,66.029,66.029,66.01,66.028,11200000.0
2009-11-13 17:07:00,66.022,66.076,66.022,66.076,11200000.0
2009-11-13 17:08:00,66.084,66.084,66.069,66.069,17600000.0
2009-11-13 17:09:00,66.072,66.075,66.06,66.075,8000000.0
2009-11-13 17:10:00,66.108,66.137,66.108,66.137,11600000.0
2009-11-13 17:11:00,66.114,66.114,66.071,66.071,12800000.0
2009-11-13 17:12:00,66.09,66.108,66.074,66.074,12800000.0
2009-11-13 17:13:00,66.066,66.079,66.066,66.079,12800000.0
2009-11-13 17:14:00,66.079,66.082,66.079,66.081,8000000.0
2009-11-13 17:15:00,66.062,66.062,66.048,66.048,12800000.0
2009-11-13 17:16:00,66.059,66.094,66.059,66.094,11200000.0
2009-11-13 17:17:00,66.119,66.119,66.089,66.105,11200000.0
2009-11-13 17:18:00,66.107,66.107,66.095,66.098,9600000.0
2009-11-13 17:19:00,66.07,66.076,66.062,66.062,8000000.0
2009-11-13 17:20:00,66.054,66.098,66.054,66.098,11200000.0
2009-11-13 17:21:00,66.118,66.132,66.116,66.116,8000000.0
2009-11-13 17:22:00,66.101,66.101,66.002,66.095,11200000.0
2009-11-13 17:23:00,66.062,66.062,66.051,66.057,8000000.0
2009-11-13 17:24:00,66.067,66.075,66.067,66.075,11200000.0
2009-11-13 17:25:00,66.081,66.081,66.066,66.066,11200000.0
2009-11-13 17:26:00,66.058,66.058,66.05,66.05,11200000.0
2009-11-13 17:27:00,66.055,66.065,66.053,66.063,17600000.0
2009-11-13 17:28:00,66.081,66.081,66.059,66.064,12800000.0
2009-11-13 17:29:00,66.049,66.054,66.026,66.026,12800000.0
2009-11-13 17:30:00,66.03,66.037,66.03,66.03,11200000.0
2009-11-13 17:31:00,66.048,66.05,66.031,66.031,9600000.0
2009-11-13 17:32:00,66.021,66.021,66.011,66.017,11200000.0
2009-11-13 17:33:00,66.002,66.002,65.995,65.999,12800000.0
2009-11-13 17:34:00,66.011,66.033,66.005,66.033,11200000.0
2009-11-13 17:35:00,66.04,66.092,66.04,66.092,12800000.0
2009-11-13 17:36:00,66.124,66.138,66.124,66.133,11200000.0
2009-11-13 17:37:00,66.139,66.15,66.129,66.149,14400000.0
2009-11-13 17:38:00,66.16,66.199,66.16,66.199,8000000.0
2009-11-13 17:39:00,66.186,66.216,66.186,66.216,17600000.0
2009-11-13 17:40:00,66.236,66.237,66.218,66.218,11200000.0
2009-11-13 17:41:00,66.223,66.239,66.22,66.239,11200000.0
2009-11-13 17:42:00,66.261,66.348,66.261,66.348,11200000.0
2009-11-13 17:43:00,66.362,66.428,66.362,66.428,8000000.0
2009-11-13 17:44:00,66.446,66.446,66.409,66.414,12200000.0
2009-11-13 17:45:00,66.423,66.442,66.423,66.427,11200000.0
2009-11-13 17:46:00,66.43,66.43,66.396,66.396,12800000.0
2009-11-13 17:47:00,66.387,66.387,66.364,66.382,12800000.0
2009-11-13 17:48:00,66.377,66.377,66.362,66.368,11200000.0
2009-11-13 17:49:00,66.368,66.368,66.362,66.368,11200000.0
2009-11-13 17:50:00,66.369,66.383,66.365,66.383,12800000.0
2009-11-13 17:51:00,66.399,66.418,66.396,66.418,11200000.0
2009-11-13 17:52:00,66.442,66.447,66.433,66.443,12800000.0
2009-11-13 17:53:00,66.452,66.452,66.439,66.446,17600000.0
2009-11-13 17:54:00,66.484,66.493,66.478,66.478,8000000.0
2009-11-13 17:55:00,66.507,66.513,66.481,66.481,12800000.0
2009-11-13 17:56:00,66.48,66.524,66.48,66.524,11200000.0
2009-11-13 17:57:00,66.514,66.515,66.492,66.492,9600000.0
2009-11-13 17:58:00,66.459,66.459,66.449,66.458,12800000.0
2009-11-13 17:59:00,66.45,66.474,66.45,66.456,11200000.0
2009-11-13 18:00:00,66.451,66.452,66.438,66.452,17600000.0
2009-11-13 18:01:00,66.466,66.468,66.38,66.38,9000000.0
2009-11-13 18:02:00,66.47,66.502,66.47,66.49,12800000.0
2009-11-13 18:03:00,66.461,66.473,66.461,66.47,12800000.0
2009-11-13 18:04:00,66.468,66.484,66.468,66.481,11200000.0
2009-11-13 18:05:00,66.481,66.484,66.475,66.484,17600000.0
2009-11-13 18:06:00,66.471,66.478,66.451,66.451,12800000.0
2009-11-13 18:07:00,66.458,66.468,66.458,66.46,11200000.0
2009-11-13 18:08:00,66.443,66.443,66.425,66.43,16000000.0
2009-11-13 18:09:00,66.424,66.431,66.417,66.417,8000000.0
2009-11-13 18:10:00,66.407,66.407,66.381,66.381,12800000.0
2009-11-13 18:11:00,66.367,66.375,66.366,66.375,11200000.0
2009-11-13 18:12:00,66.393,66.393,66.361,66.361,9600000.0
2009-11-13 18:13:00,66.344,66.371,66.344,66.353,11200000.0
2009-11-13 18:14:00,66.349,66.358,66.338,66.353,12800000.0
2009-11-13 18:15:00,66.343,66.344,66.337,66.337,8000000.0
2009-11-13 18:16:00,66.346,66.387,66.346,66.387,12800000.0
2009-11-13 18:17:00,66.383,66.383,66.373,66.379,11200000.0
2009-11-13 18:18:00,66.369,66.378,66.369,66.378,11200000.0
2009-11-13 18:19:00,66.378,66.391,66.376,66.391,8000000.0
2009-11-13 18:20:00,66.385,66.385,66.375,66.38,12800000.0
2009-11-13 18:21:00,66.393,66.427,66.393,66.427,11200000.0
2009-11-13 18:22:00,66.421,66.425,66.346,66.346,8000000.0
2009-11-13 18:23:00,66.408,66.408,66.376,66.376,16000000.0
2009-11-13 18:24:00,66.372,66.378,66.368,66.373,12800000.0
2009-11-13 18:25:00,66.39,66.423,66.39,66.423,11200000.0
2009-11-13 18:26:00,66.438,66.452,66.435,66.452,12800000.0
2009-11-13 18:27:00,66.446,66.473,66.446,66.466,14400000.0
2009-11-13 18:28:00,66.459,66.459,66.45,66.45,9600000.0
2009-11-13 18:29:00,66.455,66.455,66.442,66.442,12800000.0
2009-11-13 18:30:00,66.429,66.432,66.423,66.423,11200000.0
2009-11-13 18:31:00,66.414,66.416,66.407,66.407,12800000.0
2009-11-13 18:32:00,66.402,66.402,66.379,66.379,11200000.0
2009-11-13 18:33:00,66.362,66.368,66.356,66.359,11200000.0
2009-11-13 18:34:00,66.366,66.382,66.366,66.379,9600000.0
2009-11-13 18:35:00,66.378,66.399,66.373,66.398,12800000.0
2009-11-13 18:36:00,66.411,66.417,66.407,66.415,12800000.0
2009-11-13 18:37:00,66.416,66.426,66.412,66.412,17600000.0
2009-11-13 18:38:00,66.405,66.405,66.398,66.398,11200000.0
2009-11-13 18:39:00,66.406,66.41,66.392,66.393,16000000.0
2009-11-13 18:40:00,66.388,66.388,66.37,66.385,12800000.0
2009-11-13 18:41:00,66.392,66.403,66.388,66.403,14400000.0
2009-11-13 18:42:00,66.405,66.405,66.392,66.398,11200000.0
2009-11-13 18:43:00,66.378,66.394,66.373,66.394,13200000.0
2009-11-13 18:44:00,66.384,66.397,66.376,66.396,11200000.0
2009-11-13 18:45:00,66.42,66.424,66.415,66.424,11200000.0
2009-11-13 18:46:00,66.427,66.427,66.418,66.418,9600000.0
2009-11-13 18:47:00,66.415,66.418,66.4,66.4,12800000.0
2009-11-13 18:48:00,66.417,66.417,66.38,66.38,12800000.0
2009-11-13 18:49:00,66.381,66.389,66.381,66.389,12800000.0
2009-11-13 18:50:00,66.403,66.432,66.403,66.428,9600000.0
2009-11-13 18:51:00,66.423,66.423,66.412,66.414,12800000.0
2009-11-13 18:52:00,66.417,66.42,66.412,66.42,9600000.0
2009-11-13 18:53:00,66.414,66.414,66.393,66.396,12800000.0
2009-11-13 18:54:00,66.383,66.383,66.372,66.372,11200000.0
2009-11-13 18:55:00,66.389,66.39,66.377,66.377,11200000.0
2009-11-13 18:56:00,66.383,66.395,66.375,66.39,16000000.0
2009-11-13 18:57:00,66.389,66.389,66.365,66.37,11200000.0
2009-11-13 18:58:00,66.356,66.387,66.356,66.387,10600000.0
2009-11-13 18:59:00,66.391,66.396,66.39,66.39,17600000.0
2009-11-13 19:00:00,66.401,66.415,66.401,66.415,8000000.0
2009-11-13 19:01:00,66.411,66.425,66.411,66.419,12800000.0
2009-11-13 19:02:00,66.434,66.445,66.434,66.445,11200000.0
2009-11-13 19:03:00,66.467,66.467,66.449,66.449,12800000.0
2009-11-13 19:04:00,66.453,66.48,66.453,66.48,9600000.0
2009-11-13 19:05:00,66.478,66.478,66.455,66.455,14400000.0
2009-11-13 19:06:00,66.445,66.449,66.434,66.445,16000000.0
2009-11-13 19:07:00,66.456,66.459,66.454,66.459,9600000.0
2009-11-13 19:08:00,66.458,66.486,66.458,66.486,17600000.0
2009-11-13 19:09:00,66.464,66.464,66.449,66.461,12800000.0
2009-11-13 19:10:00,66.458,66.469,66.446,66.469,17600000.0
2009-11-13 19:11:00,66.452,66.452,66.426,66.426,9600000.0
2009-11-13 19:12:00,66.421,66.44,66.421,66.44,11200000.0
2009-11-13 19:13:00,66.44,66.443,66.432,66.432,11200000.0
2009-11-13 19:14:00,66.443,66.445,66.416,66.416,9600000.0
2009-11-13 19:15:00,66.423,66.439,66.422,66.439,13200000.0
2009-11-13 19:16:00,66.442,66.473,66.442,66.473,12800000.0
2009-11-13 19:17:00,66.484,66.486,66.477,66.486,12800000.0
2009-11-13 19:18:00,66.484,66.484,66.475,66.475,17600000.0
2009-11-13 19:19:00,66.479,66.491,66.479,66.484,16000000.0
2009-11-13 19:20:00,66.492,66.501,66.492,66.501,14400000.0
2009-11-13 19:21:00,66.509,66.509,66.492,66.501,16000000.0
2009-11-13 19:22:00,66.502,66.516,66.501,66.516,9600000.0
2009-11-13 19:23:00,66.501,66.511,66.501,66.511,9600000.0
2009-11-13 19:24:00,66.51,66.515,66.5,66.5,17600000.0
2009-11-13 19:25:00,66.496,66.496,66.476,66.48,9600000.0
2009-11-13 19:26:00,66.498,66.521,66.498,66.521,11200000.0
2009-11-13 19:27:00,66.522,66.522,66.5,66.5,11200000.0
2009-11-13 19:28:00,66.509,66.524,66.509,66.512,12800000.0
2009-11-13 19:29:00,66.53,66.53,66.519,66.524,11200000.0
2009-11-13 19:30:00,66.526,66.528,66.526,66.528,8000000.0
2009-11-13 19:31:00,66.523,66.527,66.517,66.521,9600000.0
2009-11-13 19:32:00,66.514,66.524,66.504,66.524,8000000.0
2009-11-13 19:33:00,66.529,66.532,66.523,66.529,12800000.0
2009-11-13 19:34:00,66.541,66.547,66.541,66.547,9600000.0
2009-11-13 19:35:00,66.547,66.579,66.542,66.579,17600000.0
2009-11-13 19:36:00,66.578,66.578,66.559,66.561,11200000.0
2009-11-13 19:37:00,66.558,66.558,66.549,66.558,11200000.0
2009-11-13 19:38:00,66.549,66.564,66.548,66.564,9600000.0
2009-11-13 19:39:00,66.558,66.558,66.543,66.543,11200000.0
2009-11-13 19:40:00,66.533,66.548,66.532,66.543,9600000.0
2009-11-13 19:41:00,66.548,66.549,66.543,66.548,12800000.0
2009-11-13 19:42:00,66.545,66.551,66.545,66.55,12800000.0
2009-11-13 19:43:00,66.561,66.569,66.561,66.563,11200000.0
2009-11-13 19:44:00,66.566,66.586,66.558,66.586,16000000.0
2009-11-13 19:45:00,66.585,66.585,66.562,66.562,9600000.0
2009-11-13 19:46:00,66.553,66.553,66.532,66.532,8000000.0
2009-11-13 19:47:00,66.533,66.543,66.531,66.535,16000000.0
2009-11-13 19:48:00,66.532,66.546,66.526,66.546,11200000.0
2009-11-13 19:49:00,66.527,66.527,66.494,66.507,12800000.0
2009-11-13 19:50:00,66.498,66.511,66.498,66.502,12800000.0
2009-11-13 19:51:00,66.513,66.519,66.505,66.517,12800000.0
2009-11-13 19:52:00,66.519,66.519,66.506,66.506,8000000.0
2009-11-13 19:53:00,66.482,66.489,66.479,66.479,10000000.0
2009-11-13 19:54:00,66.487,66.489,66.478,66.481,14400000.0
2009-11-13 19:55:00,66.479,66.481,66.467,66.481,11200000.0
2009-11-13 19:56:00,66.478,66.492,66.478,66.49,11200000.0
2009-11-13 19:57:00,66.49,66.495,66.486,66.493,8000000.0
2009-11-13 19:58:00,66.488,66.493,66.485,66.493,8000000.0
2009-11-13 19:59:00,66.5,66.512,66.493,66.512,8000000.0
2009-11-13 20:00:00,66.511,66.511,66.504,66.504,12800000.0
2009-11-13 20:01:00,66.51,66.513,66.501,66.501,11200000.0
2009-11-13 20:02:00,66.485,66.49,66.477,66.48,12800000.0
2009-11-13 20:03:00,66.483,66.491,66.482,66.491,8000000.0
2009-11-13 20:04:00,66.484,66.491,66.473,66.488,12800000.0
2009-11-13 20:05:00,66.48,66.488,66.476,66.488,12800000.0
2009-11-13 20:06:00,66.468,66.489,66.468,66.489,11200000.0
2009-11-13 20:07:00,66.478,66.48,66.466,66.47,16000000.0
2009-11-13 20:08:00,66.491,66.499,66.484,66.49,12800000.0
2009-11-13 20:09:00,66.493,66.493,66.477,66.487,8000000.0
2009-11-13 20:10:00,66.447,66.491,66.447,66.476,17600000.0
2009-11-13 20:11:00,66.488,66.491,66.487,66.491,8000000.0
2009-11-13 20:12:00,66.456,66.489,66.456,66.471,14400000.0
2009-11-13 20:13:00,66.485,66.5,66.485,66.499,17600000.0
2009-11-13 20:14:00,66.496,66.499,66.488,66.499,12800000.0
2009-11-13 20:15:00,66.5,66.509,66.498,66.509,11200000.0
2009-11-13 20:16:00,66.495,66.513,66.495,66.5,12800000.0
2009-11-13 20:17:00,66.515,66.518,66.513,66.518,12800000.0
2009-11-13 20:18:00,66.51,66.518,66.506,66.506,12800000.0
2009-11-13 20:19:00,66.496,66.502,66.492,66.502,9600000.0
2009-11-13 20:20:00,66.495,66.495,66.488,66.488,11200000.0
2009-11-13 20:21:00,66.489,66.489,66.476,66.482,11200000.0
2009-11-13 20:22:00,66.476,66.476,66.463,66.467,8000000.0
2009-11-13 20:23:00,66.469,66.469,66.462,66.462,14400000.0
2009-11-13 20:24:00,66.46,66.465,66.46,66.465,8000000.0
2009-11-13 20:25:00,66.468,66.482,66.466,66.477,12800000.0
2009-11-13 20:26:00,66.486,66.534,66.486,66.534,9600000.0
2009-11-13 20:27:00,66.539,66.545,66.519,66.537,12800000.0
2009-11-13 20:28:00,66.55,66.565,66.55,66.553,17600000.0
2009-11-13 20:29:00,66.566,66.572,66.555,66.555,12800000.0
2009-11-13 20:30:00,66.555,66.561,66.55,66.55,14400000.0
2009-11-13 20:31:00,66.532,66.538,66.521,66.537,12800000.0
2009-11-13 20:32:00,66.551,66.552,66.543,66.545,8000000.0
2009-11-13 20:33:00,66.547,66.562,66.546,66.553,16000000.0
2009-11-13 20:34:00,66.549,66.551,66.527,66.551,14400000.0
2009-11-13 20:35:00,66.542,66.556,66.542,66.55,9600000.0
2009-11-13 20:36:00,66.553,66.553,66.548,66.553,11200000.0
2009-11-13 20:37:00,66.543,66.548,66.532,66.548,11200000.0
2009-11-13 20:38:00,66.52,66.548,66.52,66.54,12800000.0
2009-11-13 20:39:00,66.56,66.567,66.559,66.56,14400000.0
2009-11-13 20:40:00,66.562,66.569,66.558,66.561,12800000.0
2009-11-13 20:41:00,66.543,66.556,66.54,66.552,17600000.0
2009-11-13 20:42:00,66.553,66.562,66.55,66.562,12800000.0
2009-11-13 20:43:00,66.551,66.551,66.542,66.548,12800000.0
2009-11-13 20:44:00,66.544,66.551,66.543,66.543,11200000.0
2009-11-13 20:45:00,66.546,66.549,66.544,66.549,9600000.0
2009-11-13 20:46:00,66.556,66.556,66.541,66.55,14400000.0
2009-11-13 20:47:00,66.554,66.56,66.542,66.553,11200000.0
2009-11-13 20:48:00,66.555,66.561,66.551,66.561,12800000.0
2009-11-13 20:49:00,66.559,66.56,66.548,66.549,11200000.0
2009-11-13 20:50:00,66.517,66.544,66.517,66.534,12800000.0
2009-11-13 20:51:00,66.536,66.536,66.505,66.505,11200000.0
2009-11-13 20:52:00,66.535,66.535,66.521,66.521,11200000.0
2009-11-13 20:53:00,66.535,66.544,66.534,66.543,12800000.0
2009-11-13 20:54:00,66.543,66.551,66.542,66.551,8000000.0
2009-11-13 20:55:00,66.555,66.558,66.549,66.549,11200000.0
2009-11-13 20:56:00,66.549,66.56,66.549,66.557,11200000.0
2009-11-13 20:57:00,66.552,66.565,66.548,66.556,11200000.0
2009-11-13 20:58:00,66.562,66.564,66.554,66.555,17600000.0
2009-11-13 20:59:00,66.555,66.572,66.477,66.572,14800000.0
2009-11-13 21:00:00,66.535,66.567,66.535,66.562,12800000.0
2009-11-13 21:01:00,66.566,66.573,66.561,66.561,17600000.0
2009-11-13 21:02:00,66.53,66.557,66.53,66.557,11200000.0
2009-11-13 21:03:00,66.548,66.566,66.548,66.566,12800000.0
2009-11-13 21:04:00,66.568,66.597,66.568,66.597,11200000.0
2009-11-13 21:05:00,66.601,66.601,66.592,66.595,14800000.0
2009-11-13 21:06:00,66.598,66.616,66.598,66.616,8000000.0
2009-11-13 21:07:00,66.615,66.615,66.604,66.612,13200000.0
2009-11-13 21:08:00,66.606,66.608,66.593,66.608,11200000.0
2009-11-13 21:09:00,66.604,66.609,66.597,66.597,12800000.0
2009-11-13 21:10:00,66.571,66.592,66.57,66.592,12800000.0
2009-11-13 21:11:00,66.597,66.603,66.589,66.595,12800000.0
2009-11-13 21:12:00,66.596,66.598,66.583,66.591,12800000.0
2009-11-13 21:13:00,66.588,66.598,66.588,66.598,11200000.0
2009-11-13 21:14:00,66.592,66.606,66.592,66.606,12800000.0
2009-11-13 21:15:00,66.606,66.608,66.588,66.597,17600000.0
2009-11-13 21:16:00,66.589,66.599,66.576,66.589,11200000.0
2009-11-13 21:17:00,66.592,66.609,66.592,66.605,12800000.0
2009-11-13 21:18:00,66.604,66.604,66.577,66.603,12800000.0
2009-11-13 21:19:00,66.606,66.606,66.593,66.594,12800000.0
2009-11-13 21:20:00,66.578,66.578,66.546,66.546,9600000.0
2009-11-13 21:21:00,66.525,66.525,66.501,66.501,11200000.0
2009-11-13 21:22:00,66.496,66.5,66.495,66.497,12800000.0
2009-11-13 21:23:00,66.511,66.525,66.507,66.525,17600000.0
2009-11-13 21:24:00,66.524,66.524,66.515,66.519,9600000.0
2009-11-13 21:25:00,66.525,66.542,66.525,66.539,11200000.0
2009-11-13 21:26:00,66.547,66.547,66.528,66.537,17600000.0
2009-11-13 21:27:00,66.526,66.526,66.514,66.516,11200000.0
2009-11-13 21:28:00,66.531,66.561,66.531,66.561,12800000.0
2009-11-13 21:29:00,66.542,66.559,66.542,66.557,9600000.0
2009-11-13 21:30:00,66.53,66.554,66.53,66.549,12800000.0
2009-11-13 21:31:00,66.549,66.551,66.543,66.548,11200000.0
2009-11-13 21:32:00,66.545,66.545,66.534,66.536,11200000.0
2009-11-13 21:33:00,66.531,66.533,66.519,66.523,11200000.0
2009-11-13 21:34:00,66.506,66.506,66.481,66.481,9600000.0
2009-11-13 21:35:00,66.471,66.475,66.463,66.472,11200000.0
2009-11-13 21:36:00,66.474,66.485,66.467,66.483,17600000.0
2009-11-13 21:37:00,66.486,66.494,66.486,66.489,12800000.0
2009-11-13 21:38:00,66.486,66.486,66.459,66.463,8000000.0
2009-11-13 21:39:00,66.47,66.478,66.468,66.475,9600000.0
2009-11-13 21:40:00,66.465,66.473,66.465,66.469,12800000.0
2009-11-13 21:41:00,66.468,66.469,66.461,66.462,14400000.0
2009-11-13 21:42:00,66.466,66.478,66.465,66.478,17600000.0
2009-11-13 21:43:00,66.478,66.483,66.476,66.48,9600000.0
2009-11-13 21:44:00,66.493,66.502,66.483,66.491,9600000.0
2009-11-13 21:45:00,66.493,66.498,66.486,66.486,14800000.0
2009-11-13 21:46:00,66.494,66.52,66.494,66.52,8000000.0
2009-11-13 21:47:00,66.522,66.522,66.508,66.52,12800000.0
2009-11-13 21:48:00,66.52,66.523,66.516,66.523,9600000.0
2009-11-13 21:49:00,66.515,66.522,66.504,66.504,11200000.0
2009-11-13 21:50:00,66.518,66.524,66.515,66.515,11200000.0
2009-11-13 21:51:00,66.521,66.53,66.438,66.53,9600000.0
2009-11-13 21:52:00,66.505,66.527,66.505,66.527,12800000.0
2009-11-13 21:53:00,66.531,66.538,66.529,66.538,17600000.0
2009-11-13 21:54:00,66.535,66.535,66.519,66.529,14400000.0
2009-11-13 21:55:00,66.536,66.546,66.536,66.541,11200000.0
2009-11-13 21:56:00,66.545,66.557,66.545,66.557,12800000.0
2009-11-13 21:57:00,66.555,66.557,66.549,66.555,12800000.0
2009-11-13 21:58:00,66.564,66.564,66.545,66.545,16000000.0
2009-11-13 21:59:00,66.547,66.557,66.538,66.538,14400000.0
2009-11-13 22:00:00,66.513,66.513,66.477,66.486,12800000.0
2009-11-13 22:01:00,66.492,66.492,66.479,66.485,12800000.0
2009-11-13 22:02:00,66.464,66.485,66.464,66.473,12800000.0
2009-11-13 22:03:00,66.483,66.507,66.477,66.507,11200000.0
2009-11-13 22:04:00,66.438,66.514,66.438,66.514,11600000.0
2009-11-13 22:05:00,66.54,66.548,66.536,66.543,17600000.0
2009-11-13 22:06:00,66.545,66.56,66.539,66.556,17600000.0
2009-11-13 22:07:00,66.551,66.558,66.539,66.558,12800000.0
2009-11-13 22:08:00,66.537,66.553,66.537,66.552,11200000.0
2009-11-13 22:09:00,66.547,66.566,66.547,66.565,11200000.0
2009-11-13 22:10:00,66.579,66.585,66.574,66.574,17600000.0
2009-11-13 22:11:00,66.568,66.579,66.566,66.566,14400000.0
2009-11-13 22:12:00,66.588,66.605,66.584,66.596,11200000.0
2009-11-13 22:13:00,66.582,66.595,66.58,66.59,14400000.0
2009-11-13 22:14:00,66.596,66.598,66.59,66.596,16400000.0
2009-11-13 22:15:00,66.591,66.595,66.589,66.589,12800000.0
2009-11-13 22:16:00,66.58,66.588,66.577,66.588,12800000.0
2009-11-13 22:17:00,66.582,66.587,66.576,66.585,9600000.0
2009-11-13 22:18:00,66.556,66.583,66.556,66.583,8000000.0
2009-11-13 22:19:00,66.584,66.592,66.583,66.592,14400000.0
2009-11-13 22:20:00,66.596,66.596,66.583,66.589,11200000.0
2009-11-13 22:21:00,66.597,66.601,66.588,66.601,12800000.0
2009-11-13 22:22:00,66.574,66.598,66.574,66.585,11200000.0
2009-11-13 22:23:00,66.597,66.599,66.585,66.597,12200000.0
2009-11-13 22:24:00,66.581,66.6,66.581,66.6,12800000.0
2009-11-13 22:25:00,66.606,66.609,66.585,66.585,17600000.0
2009-11-13 22:26:00,66.566,66.603,66.563,66.603,11200000.0
2009-11-13 22:27:00,66.602,66.608,66.588,66.593,17600000.0
2009-11-13 22:28:00,66.613,66.616,66.613,66.615,8000000.0
2009-11-13 22:29:00,66.605,66.605,66.591,66.595,9600000.0
2009-11-13 22:30:00,66.594,66.594,66.576,66.576,12800000.0
2009-11-13 22:31:00,66.564,66.578,66.564,66.566,16000000.0
2009-11-13 22:32:00,66.586,66.594,66.585,66.586,12800000.0
2009-11-13 22:33:00,66.575,66.583,66.565,66.565,12800000.0
2009-11-13 22:34:00,66.593,66.593,66.585,66.588,9600000.0
2009-11-13 22:35:00,66.584,66.584,66.571,66.575,11200000.0
2009-11-13 22:36:00,66.572,66.581,66.572,66.581,12800000.0
2009-11-13 22:37:00,66.585,66.593,66.583,66.583,16000000.0
2009-11-13 22:38:00,66.563,66.589,66.556,66.589,17600000.0
2009-11-13 22:39:00,66.58,66.58,66.574,66.579,11200000.0
2009-11-13 22:40:00,66.556,66.564,66.554,66.564,9600000.0
2009-11-13 22:41:00,66.567,66.568,66.554,66.562,12800000.0
2009-11-13 22:42:00,66.565,66.587,66.565,66.587,11200000.0
2009-11-13 22:43:00,66.598,66.605,66.598,66.598,8000000.0
2009-11-13 22:44:00,66.607,66.612,66.592,66.609,8000000.0
2009-11-13 22:45:00,66.594,66.598,66.58,66.582,12800000.0
2009-11-13 22:46:00,66.583,66.599,66.583,66.598,12800000.0
2009-11-13 22:47:00,66.594,66.594,66.572,66.572,12800000.0
2009-11-13 22:48:00,66.548,66.572,66.548,66.557,12800000.0
2009-11-13 22:49:00,66.576,66.587,66.564,66.572,11200000.0
2009-11-13 22:50:00,66.591,66.631,66.591,66.631,11200000.0
2009-11-13 22:51:00,66.649,66.66,66.649,66.657,12800000.0
2009-11-13 22:52:00,66.661,66.661,66.637,66.637,9600000.0
2009-11-13 22:53:00,66.654,66.658,66.651,66.658,11200000.0
2009-11-13 22:54:00,66.674,66.68,66.671,66.677,11200000.0
2009-11-13 22:55:00,66.683,66.69,66.683,66.685,12800000.0
2009-11-13 22:56:00,66.663,66.686,66.663,66.673,12800000.0
2009-11-13 22:57:00,66.668,66.688,66.668,66.688,11200000.0
2009-11-13 22:58:00,66.685,66.69,66.676,66.69,14400000.0
2009-11-13 22:59:00,66.694,66.704,66.685,66.704,11200000.0
2009-11-13 23:00:00,66.673,66.708,66.673,66.697,12800000.0
2009-11-13 23:01:00,66.682,66.687,66.65,66.65,11200000.0
2009-11-13 23:02:00,66.649,66.664,66.645,66.645,12800000.0
2009-11-13 23:03:00,66.65,66.663,66.64,66.661,17600000.0
2009-11-13 23:04:00,66.635,66.665,66.635,66.663,11200000.0
2009-11-13 23:05:00,66.651,66.664,66.639,66.647,11200000.0
2009-11-13 23:06:00,66.636,66.642,66.613,66.613,17600000.0
2009-11-13 23:07:00,66.611,66.628,66.611,66.614,12800000.0
2009-11-13 23:08:00,66.599,66.624,66.599,66.622,9600000.0
2009-11-13 23:09:00,66.627,66.642,66.627,66.642,11200000.0
2009-11-13 23:10:00,66.635,66.66,66.635,66.657,8000000.0
2009-11-13 23:11:00,66.66,66.66,66.647,66.653,8000000.0
2009-11-13 23:12:00,66.657,66.668,66.64,66.64,17600000.0
2009-11-13 23:13:00,66.676,66.68,66.64,66.64,11200000.0
2009-11-13 23:14:00,66.638,66.657,66.638,66.648,11200000.0
2009-11-13 23:15:00,66.644,66.661,66.641,66.654,12800000.0
2009-11-13 23:16:00,66.633,66.674,66.633,66.666,12800000.0
2009-11-13 23:17:00,66.671,66.675,66.662,66.666,17600000.0
2009-11-13 23:18:00,66.662,66.722,66.662,66.722,8400000.0
2009-11-13 23:19:00,66.702,66.729,66.702,66.717,12800000.0
2009-11-13 23:20:00,66.697,66.728,66.697,66.707,12800000.0
2009-11-13 23:21:00,66.7,66.722,66.698,66.703,12800000.0
2009-11-13 23:22:00,66.677,66.7,66.677,66.697,12800000.0
2009-11-13 23:23:00,66.682,66.704,66.671,66.685,11200000.0
2009-11-13 23:24:00,66.706,66.72,66.683,66.713,12800000.0
2009-11-13 23:25:00,66.731,66.731,66.631,66.71,11200000.0
2009-11-13 23:26:00,66.718,66.736,66.718,66.726,16000000.0
2009-11-13 23:27:00,66.713,66.721,66.678,66.693,16000000.0
2009-11-13 23:28:00,66.691,66.693,66.656,66.684,12800000.0
2009-11-13 23:29:00,66.68,66.68,66.641,66.641,11200000.0
2009-11-13 23:30:00,66.643,66.677,66.643,66.667,12800000.0
2009-11-13 23:31:00,66.66,66.671,66.635,66.635,11200000.0
2009-11-13 23:32:00,66.658,66.663,66.633,66.65,17600000.0
2009-11-13 23:33:00,66.653,66.655,66.643,66.651,12800000.0
2009-11-13 23:34:00,66.632,66.662,66.632,66.655,8000000.0
2009-11-13 23:35:00,66.665,66.678,66.653,66.678,10000000.0
2009-11-13 23:36:00,66.642,66.675,66.642,66.675,12800000.0
2009-11-13 23:37:00,66.683,66.683,66.662,66.665,16000000.0
2009-11-13 23:38:00,66.635,66.673,66.635,66.673,11200000.0
2009-11-13 23:39:00,66.662,66.681,66.662,66.665,12800000.0
2009-11-13 23:40:00,66.647,66.67,66.647,66.666,12800000.0
2009-11-13 23:41:00,66.663,66.672,66.649,66.669,14400000.0
2009-11-13 23:42:00,66.634,66.658,66.627,66.629,14400000.0
2009-11-13 23:43:00,66.637,66.642,66.606,66.613,11200000.0
2009-11-13 23:44:00,66.58,66.594,66.562,66.563,12800000.0
2009-11-13 23:45:00,66.556,66.574,66.545,66.566,16000000.0
2009-11-13 23:46:00,66.59,66.604,66.578,66.585,11200000.0
2009-11-13 23:47:00,66.597,66.609,66.593,66.6,12800000.0
2009-11-13 23:48:00,66.603,66.618,66.603,66.605,8000000.0
2009-11-13 23:49:00,66.621,66.627,66.606,66.606,17600000.0
2009-11-13 23:50:00,66.611,66.618,66.582,66.582,11200000.0
2009-11-13 23:51:00,66.594,66.594,66.577,66.577,9600000.0
2009-11-13 23:52:00,66.579,66.636,66.579,66.636,14400000.0
2009-11-13 23:53:00,66.62,66.631,66.614,66.623,14400000.0
2009-11-13 23:54:00,66.613,66.632,66.605,66.605,11200000.0
2009-11-13 23:55:00,66.623,66.643,66.612,66.629,12800000.0
2009-11-13 23:56:00,66.604,66.641,66.603,66.641,12800000.0
2009-11-13 23:57:00,66.654,66.654,66.632,66.649,12800000.0
2009-11-13 23:58:00,66.629,66.633,66.602,66.607,11200000.0
2009-11-13 23:59:00,66.609,66.611,66.597,66.609,14400000.0
2009-11-16 00:00:00,66.684,66.684,66.475,66.475,12800000.0
2009-11-16 00:01:00,66.45,66.451,66.443,66.446,11200000.0
2009-11-16 00:02:00,66.448,66.455,66.448,66.448,12800000.0
2009-11-16 00:03:00,66.458,66.458,66.446,66.453,11600000.0
2009-11-16 00:04:00,66.451,66.459,66.437,66.458,14400000.0
2009-11-16 00:05:00,66.461,66.469,66.447,66.466,12800000.0
2009-11-16 00:06:00,66.474,66.474,66.462,66.465,11200000.0
2009-11-16 00:07:00,66.463,66.472,66.461,66.472,16000000.0
2009-11-16 00:08:00,66.483,66.487,66.47,66.47,12800000.0
2009-11-16 00:09:00,66.486,66.489,66.479,66.489,12800000.0
2009-11-16 00:10:00,66.487,66.487,66.476,66.485,12800000.0
2009-11-16 00:11:00,66.488,66.491,66.486,66.486,11200000.0
2009-11-16 00:12:00,66.473,66.49,66.473,66.483,11200000.0
2009-11-16 00:13:00,66.482,66.482,66.47,66.479,12800000.0
2009-11-16 00:14:00,66.47,66.477,66.47,66.473,11200000.0
2009-11-16 00:15:00,66.479,66.479,66.473,66.476,11200000.0
2009-11-16 00:16:00,66.484,66.489,66.473,66.473,8000000.0
2009-11-16 00:17:00,66.47,66.47,66.465,66.467,13200000.0
2009-11-16 00:18:00,66.455,66.475,66.455,66.458,11600000.0
2009-11-16 00:19:00,66.472,66.472,66.449,66.449,9600000.0
2009-11-16 00:20:00,66.468,66.473,66.467,66.473,8000000.0
2009-11-16 00:21:00,66.467,66.472,66.458,66.472,9600000.0
2009-11-16 00:22:00,66.472,66.472,66.463,66.464,8000000.0
2009-11-16 00:23:00,66.461,66.476,66.455,66.473,12800000.0
2009-11-16 00:24:00,66.485,66.485,66.465,66.465,9600000.0
2009-11-16 00:25:00,66.463,66.466,66.453,66.465,11200000.0
2009-11-16 00:26:00,66.442,66.462,66.442,66.451,11200000.0
2009-11-16 00:27:00,66.466,66.466,66.46,66.463,12800000.0
2009-11-16 00:28:00,66.464,66.47,66.464,66.464,12800000.0
2009-11-16 00:29:00,66.477,66.478,66.477,66.477,8000000.0
2009-11-16 00:30:00,66.472,66.479,66.465,66.465,12800000.0
2009-11-16 00:31:00,66.48,66.48,66.467,66.471,9600000.0
2009-11-16 00:32:00,66.464,66.474,66.463,66.474,9600000.0
2009-11-16 00:33:00,66.474,66.474,66.452,66.464,11200000.0
2009-11-16 00:34:00,66.457,66.457,66.44,66.44,17600000.0
2009-11-16 00:35:00,66.437,66.437,66.424,66.424,11200000.0
2009-11-16 00:36:00,66.42,66.42,66.414,66.417,12800000.0
2009-11-16 00:37:00,66.415,66.421,66.414,66.421,9600000.0
2009-11-16 00:38:00,66.434,66.472,66.434,66.472,14400000.0
2009-11-16 00:39:00,66.483,66.483,66.465,66.466,9600000.0
2009-11-16 00:40:00,66.464,66.464,66.452,66.452,12800000.0
2009-11-16 00:41:00,66.441,66.454,66.436,66.436,11200000.0
2009-11-16 00:42:00,66.445,66.445,66.425,66.429,11200000.0
2009-11-16 00:43:00,66.438,66.442,66.431,66.442,8000000.0
2009-11-16 00:44:00,66.455,66.459,66.455,66.459,9600000.0
2009-11-16 00:45:00,66.445,66.46,66.443,66.46,10000000.0
2009-11-16 00:46:00,66.457,66.457,66.442,66.442,8000000.0
2009-11-16 00:47:00,66.444,66.445,66.434,66.445,11200000.0
2009-11-16 00:48:00,66.442,66.445,66.435,66.44,17600000.0
2009-11-16 00:49:00,66.43,66.435,66.41,66.435,9600000.0
2009-11-16 00:50:00,66.441,66.446,66.441,66.442,11200000.0
2009-11-16 00:51:00,66.451,66.455,66.445,66.453,11200000.0
2009-11-16 00:52:00,66.445,66.445,66.422,66.444,12800000.0
2009-11-16 00:53:00,66.44,66.446,66.421,66.421,16000000.0
2009-11-16 00:54:00,66.427,66.435,66.426,66.427,16000000.0
2009-11-16 00:55:00,66.427,66.436,66.419,66.421,11200000.0
2009-11-16 00:56:00,66.439,66.45,66.438,66.45,14400000.0
2009-11-16 00:57:00,66.445,66.445,66.429,66.435,17600000.0
2009-11-16 00:58:00,66.433,66.465,66.433,66.465,11200000.0
2009-11-16 00:59:00,66.461,66.47,66.441,66.441,12800000.0
2009-11-16 01:00:00,66.455,66.457,66.449,66.449,11200000.0
2009-11-16 01:01:00,66.366,66.432,66.366,66.432,11200000.0
2009-11-16 01:02:00,66.443,66.452,66.437,66.452,11200000.0
2009-11-16 01:03:00,66.447,66.449,66.432,66.432,11200000.0
2009-11-16 01:04:00,66.444,66.452,66.444,66.449,11200000.0
2009-11-16 01:05:00,66.45,66.473,66.45,66.471,12800000.0
2009-11-16 01:06:00,66.464,66.474,66.463,66.469,11200000.0
2009-11-16 01:07:00,66.47,66.47,66.461,66.463,11200000.0
2009-11-16 01:08:00,66.458,66.458,66.431,66.452,11200000.0
2009-11-16 01:09:00,66.447,66.453,66.434,66.448,12800000.0
2009-11-16 01:10:00,66.45,66.467,66.445,66.45,17600000.0
2009-11-16 01:11:00,66.375,66.463,66.375,66.447,11200000.0
2009-11-16 01:12:00,66.44,66.466,66.44,66.46,12800000.0
2009-11-16 01:13:00,66.475,66.484,66.47,66.483,11200000.0
2009-11-16 01:14:00,66.496,66.496,66.489,66.495,11200000.0
2009-11-16 01:15:00,66.483,66.494,66.475,66.48,11200000.0
2009-11-16 01:16:00,66.497,66.515,66.497,66.513,9600000.0
2009-11-16 01:17:00,66.518,66.525,66.509,66.525,11200000.0
2009-11-16 01:18:00,66.525,66.525,66.51,66.513,11200000.0
2009-11-16 01:19:00,66.503,66.511,66.499,66.511,9600000.0
2009-11-16 01:20:00,66.488,66.512,66.488,66.512,8000000.0
2009-11-16 01:21:00,66.511,66.511,66.491,66.5,17600000.0
2009-11-16 01:22:00,66.5,66.51,66.5,66.503,12800000.0
2009-11-16 01:23:00,66.498,66.507,66.497,66.497,12800000.0
2009-11-16 01:24:00,66.52,66.524,66.517,66.524,9600000.0
2009-11-16 01:25:00,66.529,66.538,66.525,66.535,9600000.0
2009-11-16 01:26:00,66.56,66.561,66.548,66.56,11600000.0
2009-11-16 01:27:00,66.555,66.564,66.553,66.563,11200000.0
2009-11-16 01:28:00,66.553,66.553,66.543,66.546,8000000.0
2009-11-16 01:29:00,66.553,66.555,66.546,66.546,12800000.0
2009-11-16 01:30:00,66.55,66.555,66.541,66.541,11200000.0
2009-11-16 01:31:00,66.517,66.549,66.517,66.527,12800000.0
2009-11-16 01:32:00,66.55,66.569,66.55,66.569,11200000.0
2009-11-16 01:33:00,66.563,66.565,66.546,66.564,12800000.0
2009-11-16 01:34:00,66.548,66.564,66.546,66.563,14400000.0
2009-11-16 01:35:00,66.565,66.569,66.56,66.566,11200000.0
2009-11-16 01:36:00,66.565,66.565,66.551,66.559,9000000.0
2009-11-16 01:37:00,66.557,66.566,66.556,66.561,14400000.0
2009-11-16 01:38:00,66.56,66.563,66.56,66.563,8000000.0
2009-11-16 01:39:00,66.559,66.56,66.466,66.557,12800000.0
2009-11-16 01:40:00,66.561,66.561,66.548,66.548,12800000.0
2009-11-16 01:41:00,66.54,66.551,66.515,66.515,12800000.0
2009-11-16 01:42:00,66.553,66.558,66.553,66.558,9600000.0
2009-11-16 01:43:00,66.557,66.558,66.554,66.558,11200000.0
2009-11-16 01:44:00,66.561,66.567,66.554,66.565,11200000.0
2009-11-16 01:45:00,66.555,66.563,66.534,66.534,8000000.0
2009-11-16 01:46:00,66.573,66.573,66.564,66.565,8000000.0
2009-11-16 01:47:00,66.57,66.57,66.559,66.563,8000000.0
2009-11-16 01:48:00,66.568,66.568,66.532,66.546,12800000.0
2009-11-16 01:49:00,66.537,66.543,66.524,66.524,16000000.0
2009-11-16 01:50:00,66.539,66.561,66.535,66.539,16400000.0
2009-11-16 01:51:00,66.52,66.544,66.52,66.544,8000000.0
2009-11-16 01:52:00,66.551,66.554,66.533,66.538,12800000.0
2009-11-16 01:53:00,66.547,66.557,66.544,66.557,14800000.0
2009-11-16 01:54:00,66.563,66.567,66.553,66.559,12800000.0
2009-11-16 01:55:00,66.561,66.581,66.561,66.581,8000000.0
2009-11-16 01:56:00,66.591,66.628,66.591,66.628,8000000.0
2009-11-16 01:57:00,66.653,66.653,66.628,66.629,11200000.0
2009-11-16 01:58:00,66.63,66.631,66.615,66.615,17600000.0
2009-11-16 01:59:00,66.6,66.614,66.593,66.614,10000000.0
2009-11-16 02:00:00,66.617,66.617,66.607,66.607,11200000.0
2009-11-16 02:01:00,66.598,66.605,66.596,66.605,11200000.0
2009-11-16 02:02:00,66.58,66.604,66.58,66.593,19200000.0
2009-11-16 02:03:00,66.6,66.603,66.596,66.596,12800000.0
2009-11-16 02:04:00,66.58,66.585,66.58,66.583,11200000.0
2009-11-16 02:05:00,66.584,66.587,66.568,66.568,12800000.0
2009-11-16 02:06:00,66.552,66.552,66.506,66.506,17600000.0
2009-11-16 02:07:00,66.485,66.485,66.452,66.452,20800000.0
2009-11-16 02:08:00,66.448,66.449,66.443,66.445,17600000.0
2009-11-16 02:09:00,66.45,66.458,66.45,66.456,14400000.0
2009-11-16 02:10:00,66.456,66.461,66.451,66.455,12800000.0
2009-11-16 02:11:00,66.475,66.477,66.461,66.471,12800000.0
2009-11-16 02:12:00,66.47,66.481,66.456,66.481,19200000.0
2009-11-16 02:13:00,66.469,66.47,66.458,66.464,17600000.0
2009-11-16 02:14:00,66.463,66.463,66.458,66.458,12800000.0
2009-11-16 02:15:00,66.452,66.485,66.452,66.484,8000000.0
2009-11-16 02:16:00,66.503,66.514,66.502,66.514,12800000.0
2009-11-16 02:17:00,66.519,66.543,66.518,66.543,12800000.0
2009-11-16 02:18:00,66.538,66.549,66.529,66.549,12800000.0
2009-11-16 02:19:00,66.548,66.551,66.541,66.541,25600000.0
2009-11-16 02:20:00,66.526,66.546,66.526,66.538,14400000.0
2009-11-16 02:21:00,66.523,66.531,66.507,66.507,17600000.0
2009-11-16 02:22:00,66.513,66.517,66.507,66.507,16000000.0
2009-11-16 02:23:00,66.501,66.51,66.501,66.504,14400000.0
2009-11-16 02:24:00,66.502,66.508,66.498,66.508,8000000.0
2009-11-16 02:25:00,66.501,66.507,66.5,66.507,24000000.0
2009-11-16 02:26:00,66.503,66.503,66.485,66.485,9600000.0
2009-11-16 02:27:00,66.481,66.482,66.464,66.464,12800000.0
2009-11-16 02:28:00,66.451,66.452,66.444,66.452,8000000.0
2009-11-16 02:29:00,66.466,66.471,66.459,66.459,8000000.0
2009-11-16 02:30:00,66.468,66.475,66.467,66.467,16000000.0
2009-11-16 02:31:00,66.468,66.468,66.431,66.431,14400000.0
2009-11-16 02:32:00,66.416,66.416,66.394,66.403,12800000.0
2009-11-16 02:33:00,66.402,66.408,66.399,66.399,14400000.0
2009-11-16 02:34:00,66.384,66.384,66.357,66.357,11200000.0
2009-11-16 02:35:00,66.352,66.357,66.347,66.357,12800000.0
2009-11-16 02:36:00,66.366,66.366,66.344,66.353,16000000.0
2009-11-16 02:37:00,66.352,66.352,66.326,66.326,9600000.0
2009-11-16 02:38:00,66.33,66.345,66.329,66.345,8000000.0
2009-11-16 02:39:00,66.361,66.373,66.361,66.373,19200000.0
2009-11-16 02:40:00,66.363,66.376,66.347,66.347,8000000.0
2009-11-16 02:41:00,66.331,66.339,66.327,66.338,12800000.0
2009-11-16 02:42:00,66.323,66.328,66.317,66.328,11200000.0
2009-11-16 02:43:00,66.31,66.323,66.31,66.318,25600000.0
2009-11-16 02:44:00,66.305,66.312,66.304,66.304,17600000.0
2009-11-16 02:45:00,66.308,66.318,66.308,66.317,9600000.0
2009-11-16 02:46:00,66.311,66.319,66.31,66.318,17600000.0
2009-11-16 02:47:00,66.305,66.305,66.28,66.28,7400000.0
2009-11-16 02:48:00,66.28,66.28,66.265,66.265,11200000.0
2009-11-16 02:49:00,66.265,66.275,66.265,66.275,12800000.0
2009-11-16 02:50:00,66.276,66.286,66.276,66.286,9600000.0
2009-11-16 02:51:00,66.283,66.284,66.268,66.268,16400000.0
2009-11-16 02:52:00,66.266,66.266,66.256,66.257,11200000.0
2009-11-16 02:53:00,66.247,66.251,66.232,66.232,8000000.0
2009-11-16 02:54:00,66.204,66.224,66.196,66.196,30400000.0
2009-11-16 02:55:00,66.161,66.178,66.161,66.168,12800000.0
2009-11-16 02:56:00,66.122,66.144,66.122,66.143,22400000.0
2009-11-16 02:57:00,66.176,66.182,66.176,66.182,11200000.0
2009-11-16 02:58:00,66.175,66.185,66.15,66.185,17600000.0
2009-11-16 02:59:00,66.194,66.207,66.194,66.203,16000000.0
2009-11-16 03:00:00,66.194,66.194,66.183,66.189,11200000.0
2009-11-16 03:01:00,66.206,66.21,66.2,66.21,12800000.0
2009-11-16 03:02:00,66.218,66.224,66.208,66.208,11200000.0
2009-11-16 03:03:00,66.206,66.213,66.201,66.213,16000000.0
2009-11-16 03:04:00,66.193,66.21,66.193,66.202,28800000.0
2009-11-16 03:05:00,66.223,66.255,66.223,66.255,11200000.0
2009-11-16 03:06:00,66.259,66.274,66.259,66.274,8000000.0
2009-11-16 03:07:00,66.258,66.267,66.258,66.267,8000000.0
2009-11-16 03:08:00,66.259,66.267,66.243,66.262,17600000.0
2009-11-16 03:09:00,66.254,66.262,66.223,66.225,22800000.0
2009-11-16 03:10:00,66.253,66.266,66.248,66.248,16000000.0
2009-11-16 03:11:00,66.24,66.25,66.24,66.249,11200000.0
2009-11-16 03:12:00,66.267,66.269,66.255,66.255,12800000.0
2009-11-16 03:13:00,66.245,66.247,66.239,66.243,9600000.0
2009-11-16 03:14:00,66.247,66.247,66.237,66.241,11200000.0
2009-11-16 03:15:00,66.247,66.248,66.231,66.243,8000000.0
2009-11-16 03:16:00,66.248,66.259,66.238,66.238,11200000.0
2009-11-16 03:17:00,66.244,66.245,66.23,66.245,9600000.0
2009-11-16 03:18:00,66.254,66.268,66.254,66.264,12800000.0
2009-11-16 03:19:00,66.257,66.3,66.257,66.3,11200000.0
2009-11-16 03:20:00,66.31,66.321,66.31,66.319,12200000.0
2009-11-16 03:21:00,66.342,66.359,66.261,66.345,12800000.0
2009-11-16 03:22:00,66.332,66.343,66.329,66.332,12800000.0
2009-11-16 03:23:00,66.334,66.342,66.329,66.342,14400000.0
2009-11-16 03:24:00,66.352,66.368,66.347,66.368,28800000.0
2009-11-16 03:25:00,66.374,66.374,66.346,66.362,19200000.0
2009-11-16 03:26:00,66.341,66.373,66.341,66.353,12800000.0
2009-11-16 03:27:00,66.366,66.366,66.35,66.36,12800000.0
2009-11-16 03:28:00,66.372,66.374,66.37,66.371,8000000.0
2009-11-16 03:29:00,66.374,66.374,66.357,66.36,11200000.0
2009-11-16 03:30:00,66.369,66.4,66.369,66.4,12800000.0
2009-11-16 03:31:00,66.405,66.405,66.394,66.398,32000000.0
2009-11-16 03:32:00,66.402,66.406,66.401,66.405,9600000.0
2009-11-16 03:33:00,66.419,66.441,66.419,66.438,11200000.0
2009-11-16 03:34:00,66.451,66.453,66.429,66.451,16000000.0
2009-11-16 03:35:00,66.463,66.479,66.457,66.471,14400000.0
2009-11-16 03:36:00,66.463,66.474,66.463,66.474,8000000.0
2009-11-16 03:37:00,66.495,66.514,66.495,66.5,17600000.0
2009-11-16 03:38:00,66.509,66.549,66.509,66.549,8000000.0
2009-11-16 03:39:00,66.561,66.58,66.56,66.58,17600000.0
2009-11-16 03:40:00,66.578,66.578,66.553,66.555,12800000.0
2009-11-16 03:41:00,66.553,66.553,66.545,66.553,12800000.0
2009-11-16 03:42:00,66.561,66.569,66.558,66.558,10000000.0
2009-11-16 03:43:00,66.552,66.557,66.542,66.542,14400000.0
2009-11-16 03:44:00,66.528,66.536,66.522,66.522,28800000.0
2009-11-16 03:45:00,66.499,66.509,66.491,66.491,24000000.0
2009-11-16 03:46:00,66.485,66.508,66.485,66.506,14400000.0
2009-11-16 03:47:00,66.506,66.506,66.492,66.492,12800000.0
2009-11-16 03:48:00,66.48,66.48,66.465,66.476,16000000.0
2009-11-16 03:49:00,66.467,66.507,66.467,66.507,33600000.0
2009-11-16 03:50:00,66.525,66.53,66.519,66.527,12800000.0
2009-11-16 03:51:00,66.523,66.542,66.521,66.532,11200000.0
2009-11-16 03:52:00,66.526,66.526,66.507,66.52,9600000.0
2009-11-16 03:53:00,66.52,66.52,66.503,66.52,11200000.0
2009-11-16 03:54:00,66.485,66.52,66.485,66.507,16000000.0
2009-11-16 03:55:00,66.52,66.527,66.509,66.509,9600000.0
2009-11-16 03:56:00,66.52,66.534,66.52,66.531,12800000.0
2009-11-16 03:57:00,66.523,66.531,66.494,66.531,11200000.0
2009-11-16 03:58:00,66.537,66.549,66.535,66.548,12800000.0
2009-11-16 03:59:00,66.536,66.543,66.527,66.527,17600000.0
2009-11-16 04:00:00,66.532,66.547,66.532,66.547,11200000.0
2009-11-16 04:01:00,66.533,66.535,66.525,66.525,8000000.0
2009-11-16 04:02:00,66.535,66.548,66.527,66.54,11200000.0
2009-11-16 04:03:00,66.53,66.536,66.476,66.476,12800000.0
2009-11-16 04:04:00,66.527,66.548,66.523,66.545,8000000.0
2009-11-16 04:05:00,66.545,66.552,66.523,66.551,14400000.0
2009-11-16 04:06:00,66.547,66.563,66.542,66.555,9600000.0
2009-11-16 04:07:00,66.557,66.566,66.548,66.566,12800000.0
2009-11-16 04:08:00,66.558,66.558,66.548,66.548,12800000.0
2009-11-16 04:09:00,66.547,66.552,66.534,66.541,12800000.0
2009-11-16 04:10:00,66.555,66.59,66.555,66.59,16000000.0
2009-11-16 04:11:00,66.583,66.583,66.57,66.574,8000000.0
2009-11-16 04:12:00,66.591,66.591,66.58,66.586,9600000.0
2009-11-16 04:13:00,66.576,66.587,66.576,66.585,11200000.0
2009-11-16 04:14:00,66.575,66.592,66.575,66.586,9600000.0
2009-11-16 04:15:00,66.577,66.586,66.577,66.579,11200000.0
2009-11-16 04:16:00,66.589,66.589,66.576,66.576,8000000.0
2009-11-16 04:17:00,66.583,66.585,66.576,66.58,9600000.0
2009-11-16 04:18:00,66.577,66.587,66.577,66.577,12800000.0
2009-11-16 04:19:00,66.57,66.581,66.564,66.579,35200000.0
2009-11-16 04:20:00,66.586,66.591,66.581,66.591,12800000.0
2009-11-16 04:21:00,66.597,66.597,66.591,66.594,14400000.0
2009-11-16 04:22:00,66.589,66.59,66.589,66.59,8000000.0
2009-11-16 04:23:00,66.592,66.597,66.592,66.596,12800000.0
2009-11-16 04:24:00,66.589,66.594,66.579,66.59,16000000.0
2009-11-16 04:25:00,66.587,66.588,66.579,66.583,12800000.0
2009-11-16 04:26:00,66.592,66.594,66.582,66.589,11200000.0
2009-11-16 04:27:00,66.592,66.597,66.584,66.584,11200000.0
2009-11-16 04:28:00,66.584,66.596,66.584,66.595,9600000.0
2009-11-16 04:29:00,66.576,66.591,66.567,66.591,14800000.0
2009-11-16 04:30:00,66.59,66.602,66.59,66.602,12800000.0
2009-11-16 04:31:00,66.594,66.608,66.587,66.608,9600000.0
2009-11-16 04:32:00,66.62,66.62,66.608,66.616,11200000.0
2009-11-16 04:33:00,66.622,66.631,66.62,66.631,12800000.0
2009-11-16 04:34:00,66.618,66.625,66.608,66.615,17600000.0
2009-11-16 04:35:00,66.624,66.624,66.621,66.623,8000000.0
2009-11-16 04:36:00,66.628,66.634,66.618,66.618,11200000.0
2009-11-16 04:37:00,66.615,66.624,66.615,66.624,8000000.0
2009-11-16 04:38:00,66.618,66.633,66.611,66.633,16000000.0
2009-11-16 04:39:00,66.65,66.65,66.63,66.632,14400000.0
2009-11-16 04:40:00,66.624,66.631,66.615,66.628,12800000.0
2009-11-16 04:41:00,66.63,66.63,66.624,66.624,8000000.0
2009-11-16 04:42:00,66.6,66.623,66.6,66.611,12800000.0
2009-11-16 04:43:00,66.62,66.62,66.617,66.617,9600000.0
2009-11-16 04:44:00,66.618,66.62,66.613,66.616,12800000.0
2009-11-16 04:45:00,66.613,66.621,66.612,66.621,11200000.0
2009-11-16 04:46:00,66.629,66.629,66.622,66.622,12800000.0
2009-11-16 04:47:00,66.62,66.62,66.615,66.616,20800000.0
2009-11-16 04:48:00,66.613,66.626,66.608,66.626,11200000.0
2009-11-16 04:49:00,66.61,66.61,66.561,66.561,12800000.0
2009-11-16 04:50:00,66.552,66.555,66.535,66.535,17600000.0
2009-11-16 04:51:00,66.536,66.554,66.536,66.554,16000000.0
2009-11-16 04:52:00,66.547,66.547,66.533,66.541,12800000.0
2009-11-16 04:53:00,66.55,66.554,66.545,66.545,12800000.0
2009-11-16 04:54:00,66.545,66.545,66.536,66.536,33600000.0
2009-11-16 04:55:00,66.542,66.549,66.542,66.547,14400000.0
2009-11-16 04:56:00,66.564,66.575,66.564,66.568,16000000.0
2009-11-16 04:57:00,66.57,66.57,66.559,66.559,8000000.0
2009-11-16 04:58:00,66.56,66.564,66.559,66.564,8000000.0
2009-11-16 04:59:00,66.572,66.579,66.563,66.579,17600000.0
2009-11-16 05:00:00,66.57,66.57,66.563,66.565,8000000.0
2009-11-16 05:01:00,66.563,66.567,66.56,66.561,14400000.0
2009-11-16 05:02:00,66.575,66.577,66.568,66.568,12800000.0
2009-11-16 05:03:00,66.576,66.576,66.563,66.563,9600000.0
2009-11-16 05:04:00,66.557,66.567,66.557,66.567,12800000.0
2009-11-16 05:05:00,66.569,66.581,66.563,66.581,12800000.0
2009-11-16 05:06:00,66.578,66.578,66.567,66.567,12800000.0
2009-11-16 05:07:00,66.557,66.563,66.549,66.552,11200000.0
2009-11-16 05:08:00,66.583,66.589,66.58,66.58,14400000.0
2009-11-16 05:09:00,66.582,66.59,66.582,66.585,9600000.0
2009-11-16 05:10:00,66.582,66.583,66.573,66.573,12800000.0
2009-11-16 05:11:00,66.578,66.585,66.567,66.572,17600000.0
2009-11-16 05:12:00,66.579,66.582,66.572,66.572,11200000.0
2009-11-16 05:13:00,66.567,66.567,66.551,66.563,12800000.0
2009-11-16 05:14:00,66.522,66.551,66.522,66.545,16000000.0
2009-11-16 05:15:00,66.546,66.556,66.544,66.556,8000000.0
2009-11-16 05:16:00,66.56,66.562,66.55,66.553,16000000.0
2009-11-16 05:17:00,66.559,66.561,66.552,66.552,9600000.0
2009-11-16 05:18:00,66.548,66.551,66.544,66.545,8000000.0
2009-11-16 05:19:00,66.552,66.56,66.552,66.56,16000000.0
2009-11-16 05:20:00,66.553,66.56,66.549,66.553,11200000.0
2009-11-16 05:21:00,66.554,66.554,66.548,66.548,19200000.0
2009-11-16 05:22:00,66.538,66.547,66.525,66.545,25600000.0
2009-11-16 05:23:00,66.55,66.554,66.549,66.554,43600000.0
2009-11-16 05:24:00,66.554,66.557,66.55,66.555,31400000.0
2009-11-16 05:25:00,66.547,66.554,66.528,66.529,25600000.0
2009-11-16 05:26:00,66.546,66.546,66.534,66.537,33000000.0
2009-11-16 05:27:00,66.54,66.545,66.529,66.54,12800000.0
2009-11-16 05:28:00,66.546,66.558,66.546,66.558,11200000.0
2009-11-16 05:29:00,66.56,66.563,66.56,66.561,8000000.0
2009-11-16 05:30:00,66.561,66.571,66.556,66.562,16400000.0
2009-11-16 05:31:00,66.546,66.551,66.535,66.535,11200000.0
2009-11-16 05:32:00,66.524,66.531,66.524,66.53,12800000.0
2009-11-16 05:33:00,66.529,66.529,66.505,66.505,8000000.0
2009-11-16 05:34:00,66.528,66.528,66.506,66.51,16000000.0
2009-11-16 05:35:00,66.507,66.514,66.507,66.512,11200000.0
2009-11-16 05:36:00,66.522,66.526,66.522,66.526,9600000.0
2009-11-16 05:37:00,66.527,66.527,66.519,66.519,11200000.0
2009-11-16 05:38:00,66.518,66.519,66.51,66.519,11200000.0
2009-11-16 05:39:00,66.532,66.543,66.53,66.53,12800000.0
2009-11-16 05:40:00,66.538,66.55,66.536,66.55,12800000.0
2009-11-16 05:41:00,66.558,66.561,66.553,66.557,11600000.0
2009-11-16 05:42:00,66.556,66.56,66.552,66.552,19200000.0
2009-11-16 05:43:00,66.573,66.573,66.557,66.557,9600000.0
2009-11-16 05:44:00,66.551,66.557,66.549,66.557,14400000.0
2009-11-16 05:45:00,66.549,66.556,66.549,66.556,11200000.0
2009-11-16 05:46:00,66.563,66.563,66.553,66.553,16000000.0
2009-11-16 05:47:00,66.551,66.557,66.551,66.556,12800000.0
2009-11-16 05:48:00,66.562,66.562,66.539,66.542,9600000.0
2009-11-16 05:49:00,66.54,66.54,66.521,66.539,22400000.0
2009-11-16 05:50:00,66.508,66.534,66.508,66.534,8000000.0
2009-11-16 05:51:00,66.539,66.54,66.519,66.519,17600000.0
2009-11-16 05:52:00,66.544,66.544,66.537,66.537,16000000.0
2009-11-16 05:53:00,66.548,66.548,66.541,66.541,12800000.0
2009-11-16 05:54:00,66.547,66.556,66.546,66.556,14400000.0
2009-11-16 05:55:00,66.552,66.552,66.539,66.539,8000000.0
2009-11-16 05:56:00,66.536,66.545,66.535,66.536,17600000.0
2009-11-16 05:57:00,66.548,66.551,66.545,66.551,8000000.0
2009-11-16 05:58:00,66.549,66.55,66.545,66.55,18600000.0
2009-11-16 05:59:00,66.549,66.559,66.547,66.559,11200000.0
2009-11-16 06:00:00,66.564,66.564,66.551,66.554,35200000.0
2009-11-16 06:01:00,66.562,66.57,66.56,66.57,28800000.0
2009-11-16 06:02:00,66.531,66.558,66.531,66.545,11200000.0
2009-11-16 06:03:00,66.562,66.573,66.562,66.568,16000000.0
2009-11-16 06:04:00,66.571,66.576,66.56,66.576,12800000.0
2009-11-16 06:05:00,66.58,66.585,66.58,66.584,8000000.0
2009-11-16 06:06:00,66.574,66.584,66.574,66.584,24000000.0
2009-11-16 06:07:00,66.583,66.584,66.566,66.566,22400000.0
2009-11-16 06:08:00,66.552,66.56,66.542,66.545,14800000.0
2009-11-16 06:09:00,66.558,66.566,66.558,66.564,11200000.0
2009-11-16 06:10:00,66.561,66.561,66.556,66.556,12800000.0
2009-11-16 06:11:00,66.55,66.55,66.526,66.526,35200000.0
2009-11-16 06:12:00,66.535,66.543,66.533,66.543,11200000.0
2009-11-16 06:13:00,66.527,66.541,66.512,66.512,8000000.0
2009-11-16 06:14:00,66.544,66.547,66.538,66.538,17600000.0
2009-11-16 06:15:00,66.537,66.537,66.528,66.529,16000000.0
2009-11-16 06:16:00,66.529,66.531,66.522,66.522,12800000.0
2009-11-16 06:17:00,66.533,66.538,66.531,66.531,8000000.0
2009-11-16 06:18:00,66.489,66.522,66.489,66.522,12800000.0
2009-11-16 06:19:00,66.517,66.526,66.516,66.519,12800000.0
2009-11-16 06:20:00,66.508,66.523,66.508,66.513,11200000.0
2009-11-16 06:21:00,66.519,66.53,66.519,66.53,8000000.0
2009-11-16 06:22:00,66.54,66.549,66.53,66.549,16000000.0
2009-11-16 06:23:00,66.538,66.541,66.53,66.533,11200000.0
2009-11-16 06:24:00,66.543,66.554,66.543,66.545,14400000.0
2009-11-16 06:25:00,66.548,66.557,66.548,66.557,12800000.0
2009-11-16 06:26:00,66.544,66.549,66.533,66.549,11200000.0
2009-11-16 06:27:00,66.558,66.565,66.557,66.562,12800000.0
2009-11-16 06:28:00,66.567,66.574,66.567,66.572,16000000.0
2009-11-16 06:29:00,66.574,66.574,66.563,66.564,8000000.0
2009-11-16 06:30:00,66.56,66.573,66.56,66.571,27200000.0
2009-11-16 06:31:00,66.573,66.573,66.565,66.565,30400000.0
2009-11-16 06:32:00,66.557,66.57,66.544,66.565,22400000.0
2009-11-16 06:33:00,66.57,66.586,66.57,66.583,24000000.0
2009-11-16 06:34:00,66.573,66.579,66.572,66.575,17600000.0
2009-11-16 06:35:00,66.587,66.615,66.587,66.615,11200000.0
2009-11-16 06:36:00,66.601,66.62,66.589,66.62,16000000.0
2009-11-16 06:37:00,66.622,66.624,66.614,66.614,9600000.0
2009-11-16 06:38:00,66.613,66.614,66.609,66.612,8000000.0
2009-11-16 06:39:00,66.615,66.623,66.612,66.623,9600000.0
2009-11-16 06:40:00,66.62,66.624,66.616,66.624,12800000.0
2009-11-16 06:41:00,66.611,66.626,66.59,66.59,22400000.0
2009-11-16 06:42:00,66.624,66.624,66.618,66.619,17600000.0
2009-11-16 06:43:00,66.616,66.616,66.598,66.612,19200000.0
2009-11-16 06:44:00,66.616,66.616,66.601,66.605,32000000.0
2009-11-16 06:45:00,66.606,66.615,66.606,66.615,25600000.0
2009-11-16 06:46:00,66.628,66.628,66.615,66.621,12800000.0
2009-11-16 06:47:00,66.629,66.629,66.619,66.619,9600000.0
2009-11-16 06:48:00,66.588,66.612,66.588,66.608,18000000.0
2009-11-16 06:49:00,66.62,66.627,66.616,66.627,12800000.0
2009-11-16 06:50:00,66.627,66.627,66.619,66.621,22400000.0
2009-11-16 06:51:00,66.611,66.612,66.603,66.612,16000000.0
2009-11-16 06:52:00,66.611,66.615,66.601,66.615,14400000.0
2009-11-16 06:53:00,66.62,66.626,66.62,66.624,11200000.0
2009-11-16 06:54:00,66.636,66.636,66.628,66.628,14400000.0
2009-11-16 06:55:00,66.611,66.622,66.611,66.622,8000000.0
2009-11-16 06:56:00,66.624,66.629,66.623,66.625,9600000.0
2009-11-16 06:57:00,66.615,66.615,66.603,66.605,9600000.0
2009-11-16 06:58:00,66.607,66.607,66.588,66.588,17600000.0
2009-11-16 06:59:00,66.58,66.599,66.58,66.599,17600000.0
2009-11-16 07:00:00,66.599,66.599,66.594,66.594,8000000.0
2009-11-16 07:01:00,66.6,66.615,66.6,66.615,16000000.0
2009-11-16 07:02:00,66.617,66.624,66.617,66.621,22400000.0
2009-11-16 07:03:00,66.634,66.651,66.634,66.651,12800000.0
2009-11-16 07:04:00,66.652,66.652,66.637,66.639,16000000.0
2009-11-16 07:05:00,66.634,66.634,66.615,66.62,11200000.0
2009-11-16 07:06:00,66.624,66.624,66.617,66.617,11200000.0
2009-11-16 07:07:00,66.616,66.621,66.606,66.606,12800000.0
2009-11-16 07:08:00,66.613,66.616,66.604,66.604,28800000.0
2009-11-16 07:09:00,66.605,66.606,66.584,66.598,16000000.0
2009-11-16 07:10:00,66.608,66.617,66.608,66.613,18600000.0
2009-11-16 07:11:00,66.619,66.619,66.61,66.613,17600000.0
2009-11-16 07:12:00,66.582,66.607,66.582,66.597,12800000.0
2009-11-16 07:13:00,66.608,66.62,66.608,66.618,9600000.0
2009-11-16 07:14:00,66.596,66.634,66.596,66.634,12800000.0
2009-11-16 07:15:00,66.629,66.629,66.62,66.62,8000000.0
2009-11-16 07:16:00,66.618,66.62,66.614,66.62,11200000.0
2009-11-16 07:17:00,66.616,66.617,66.612,66.612,11200000.0
2009-11-16 07:18:00,66.602,66.614,66.602,66.614,11200000.0
2009-11-16 07:19:00,66.61,66.61,66.596,66.604,8000000.0
2009-11-16 07:20:00,66.607,66.611,66.605,66.611,9600000.0
2009-11-16 07:21:00,66.618,66.618,66.606,66.608,9600000.0
2009-11-16 07:22:00,66.596,66.6,66.59,66.59,12800000.0
2009-11-16 07:23:00,66.592,66.6,66.575,66.575,16000000.0
2009-11-16 07:24:00,66.605,66.605,66.595,66.605,14400000.0
2009-11-16 07:25:00,66.598,66.603,66.581,66.581,8400000.0
2009-11-16 07:26:00,66.59,66.59,66.569,66.569,16000000.0
2009-11-16 07:27:00,66.555,66.555,66.548,66.548,9600000.0
2009-11-16 07:28:00,66.553,66.563,66.553,66.563,12800000.0
2009-11-16 07:29:00,66.567,66.58,66.567,66.568,27200000.0
2009-11-16 07:30:00,66.54,66.578,66.54,66.574,8000000.0
2009-11-16 07:31:00,66.568,66.573,66.562,66.573,17600000.0
2009-11-16 07:32:00,66.57,66.575,66.562,66.569,14400000.0
2009-11-16 07:33:00,66.569,66.58,66.569,66.571,16000000.0
2009-11-16 07:34:00,66.57,66.572,66.562,66.569,14400000.0
2009-11-16 07:35:00,66.565,66.573,66.56,66.56,12800000.0
2009-11-16 07:36:00,66.551,66.562,66.548,66.548,14400000.0
2009-11-16 07:37:00,66.563,66.571,66.561,66.571,9600000.0
2009-11-16 07:38:00,66.578,66.583,66.573,66.583,8000000.0
2009-11-16 07:39:00,66.591,66.599,66.588,66.599,19600000.0
2009-11-16 07:40:00,66.596,66.605,66.595,66.601,12800000.0
2009-11-16 07:41:00,66.604,66.609,66.597,66.609,32000000.0
2009-11-16 07:42:00,66.603,66.603,66.59,66.592,33600000.0
2009-11-16 07:43:00,66.59,66.605,66.59,66.597,28800000.0
2009-11-16 07:44:00,66.596,66.596,66.583,66.583,11200000.0
2009-11-16 07:45:00,66.58,66.58,66.566,66.575,12800000.0
2009-11-16 07:46:00,66.568,66.575,66.562,66.562,27200000.0
2009-11-16 07:47:00,66.562,66.575,66.56,66.574,25600000.0
2009-11-16 07:48:00,66.58,66.582,66.571,66.575,28200000.0
2009-11-16 07:49:00,66.57,66.576,66.57,66.576,19200000.0
2009-11-16 07:50:00,66.575,66.576,66.568,66.57,65600000.0
2009-11-16 07:51:00,66.569,66.581,66.567,66.568,38400000.0
2009-11-16 07:52:00,66.566,66.571,66.559,66.559,12800000.0
2009-11-16 07:53:00,66.567,66.576,66.566,66.576,16000000.0
2009-11-16 07:54:00,66.579,66.58,66.573,66.58,19200000.0
2009-11-16 07:55:00,66.575,66.576,66.557,66.557,30800000.0
2009-11-16 07:56:00,66.569,66.569,66.559,66.561,28800000.0
2009-11-16 07:57:00,66.562,66.568,66.56,66.568,17600000.0
2009-11-16 07:58:00,66.575,66.575,66.569,66.569,11600000.0
2009-11-16 07:59:00,66.577,66.591,66.576,66.586,17600000.0
2009-11-16 08:00:00,66.577,66.577,66.561,66.561,20800000.0
2009-11-16 08:01:00,66.573,66.576,66.572,66.572,11200000.0
2009-11-16 08:02:00,66.573,66.573,66.555,66.555,16000000.0
2009-11-16 08:03:00,66.546,66.546,66.53,66.53,11200000.0
2009-11-16 08:04:00,66.528,66.548,66.528,66.541,36800000.0
2009-11-16 08:05:00,66.558,66.578,66.558,66.577,11200000.0
2009-11-16 08:06:00,66.556,66.556,66.539,66.543,12800000.0
2009-11-16 08:07:00,66.535,66.54,66.53,66.53,12800000.0
2009-11-16 08:08:00,66.524,66.524,66.513,66.513,16000000.0
2009-11-16 08:09:00,66.514,66.529,66.514,66.522,19000000.0
2009-11-16 08:10:00,66.529,66.535,66.529,66.533,30400000.0
2009-11-16 08:11:00,66.541,66.542,66.537,66.542,22400000.0
2009-11-16 08:12:00,66.536,66.543,66.536,66.543,22400000.0
2009-11-16 08:13:00,66.547,66.548,66.53,66.53,14400000.0
2009-11-16 08:14:00,66.535,66.542,66.527,66.542,12800000.0
2009-11-16 08:15:00,66.547,66.549,66.541,66.541,40400000.0
2009-11-16 08:16:00,66.534,66.534,66.521,66.521,19200000.0
2009-11-16 08:17:00,66.509,66.521,66.509,66.517,11200000.0
2009-11-16 08:18:00,66.521,66.524,66.517,66.518,11200000.0
2009-11-16 08:19:00,66.52,66.525,66.507,66.507,22400000.0
2009-11-16 08:20:00,66.517,66.528,66.509,66.528,11200000.0
2009-11-16 08:21:00,66.524,66.535,66.522,66.535,22400000.0
2009-11-16 08:22:00,66.52,66.528,66.514,66.528,30400000.0
2009-11-16 08:23:00,66.524,66.535,66.522,66.535,24000000.0
2009-11-16 08:24:00,66.528,66.533,66.52,66.533,25600000.0
2009-11-16 08:25:00,66.528,66.534,66.52,66.534,52800000.0
2009-11-16 08:26:00,66.521,66.535,66.499,66.52,32000000.0
2009-11-16 08:27:00,66.544,66.559,66.544,66.551,40000000.0
2009-11-16 08:28:00,66.551,66.553,66.543,66.547,20800000.0
2009-11-16 08:29:00,66.53,66.556,66.53,66.556,48000000.0
2009-11-16 08:30:00,66.554,66.564,66.553,66.564,34000000.0
2009-11-16 08:31:00,66.563,66.568,66.562,66.566,36800000.0
2009-11-16 08:32:00,66.551,66.561,66.546,66.552,27200000.0
2009-11-16 08:33:00,66.555,66.563,66.528,66.528,41000000.0
2009-11-16 08:34:00,66.555,66.569,66.555,66.569,49600000.0
2009-11-16 08:35:00,66.567,66.567,66.52,66.52,48000000.0
2009-11-16 08:36:00,66.555,66.557,66.546,66.546,12800000.0
2009-11-16 08:37:00,66.54,66.556,66.537,66.555,14400000.0
2009-11-16 08:38:00,66.554,66.567,66.554,66.567,17600000.0
2009-11-16 08:39:00,66.571,66.577,66.563,66.577,14400000.0
2009-11-16 08:40:00,66.569,66.575,66.565,66.575,25600000.0
2009-11-16 08:41:00,66.577,66.597,66.577,66.597,31400000.0
2009-11-16 08:42:00,66.595,66.601,66.587,66.591,12800000.0
2009-11-16 08:43:00,66.595,66.604,66.581,66.585,35200000.0
2009-11-16 08:44:00,66.573,66.588,66.562,66.582,25600000.0
2009-11-16 08:45:00,66.587,66.587,66.578,66.587,36800000.0
2009-11-16 08:46:00,66.586,66.586,66.577,66.577,30400000.0
2009-11-16 08:47:00,66.578,66.583,66.557,66.569,24000000.0
2009-11-16 08:48:00,66.529,66.559,66.529,66.558,30400000.0
2009-11-16 08:49:00,66.575,66.581,66.569,66.569,20800000.0
2009-11-16 08:50:00,66.567,66.582,66.566,66.581,46800000.0
2009-11-16 08:51:00,66.6,66.601,66.593,66.6,22400000.0
2009-11-16 08:52:00,66.61,66.619,66.61,66.619,35200000.0
2009-11-16 08:53:00,66.627,66.634,66.621,66.633,56000000.0
2009-11-16 08:54:00,66.641,66.642,66.634,66.634,22400000.0
2009-11-16 08:55:00,66.629,66.629,66.585,66.585,40000000.0
2009-11-16 08:56:00,66.627,66.627,66.614,66.614,14400000.0
2009-11-16 08:57:00,66.622,66.63,66.622,66.626,43200000.0
2009-11-16 08:58:00,66.622,66.634,66.622,66.634,19200000.0
2009-11-16 08:59:00,66.635,66.635,66.619,66.619,9600000.0
2009-11-16 09:00:00,66.628,66.64,66.625,66.627,32000000.0
2009-11-16 09:01:00,66.627,66.638,66.627,66.638,32000000.0
2009-11-16 09:02:00,66.635,66.635,66.621,66.621,19200000.0
2009-11-16 09:03:00,66.614,66.628,66.614,66.628,16400000.0
2009-11-16 09:04:00,66.612,66.635,66.612,66.628,22400000.0
2009-11-16 09:05:00,66.639,66.644,66.639,66.64,19200000.0
2009-11-16 09:06:00,66.633,66.634,66.622,66.624,30400000.0
2009-11-16 09:07:00,66.62,66.624,66.616,66.616,19200000.0
2009-11-16 09:08:00,66.613,66.626,66.613,66.618,35200000.0
2009-11-16 09:09:00,66.615,66.617,66.601,66.601,46800000.0
2009-11-16 09:10:00,66.608,66.622,66.608,66.608,24000000.0
2009-11-16 09:11:00,66.606,66.61,66.602,66.602,28800000.0
2009-11-16 09:12:00,66.604,66.612,66.603,66.604,54400000.0
2009-11-16 09:13:00,66.599,66.6,66.591,66.6,78800000.0
2009-11-16 09:14:00,66.599,66.599,66.589,66.589,52800000.0
2009-11-16 09:15:00,66.58,66.588,66.579,66.58,30400000.0
2009-11-16 09:16:00,66.579,66.586,66.578,66.586,49600000.0
2009-11-16 09:17:00,66.586,66.589,66.579,66.584,78800000.0
2009-11-16 09:18:00,66.585,66.593,66.581,66.593,72400000.0
2009-11-16 09:19:00,66.59,66.594,66.575,66.575,66000000.0
2009-11-16 09:20:00,66.583,66.594,66.581,66.594,77200000.0
2009-11-16 09:21:00,66.58,66.58,66.563,66.565,49600000.0
2009-11-16 09:22:00,66.564,66.575,66.561,66.575,36800000.0
2009-11-16 09:23:00,66.575,66.576,66.565,66.576,68800000.0
2009-11-16 09:24:00,66.576,66.585,66.559,66.585,43600000.0
2009-11-16 09:25:00,66.588,66.595,66.588,66.594,19200000.0
2009-11-16 09:26:00,66.605,66.605,66.598,66.599,32000000.0
2009-11-16 09:27:00,66.597,66.598,66.581,66.581,70400000.0
2009-11-16 09:28:00,66.58,66.613,66.58,66.613,73600000.0
2009-11-16 09:29:00,66.624,66.634,66.621,66.631,36200000.0
2009-11-16 09:30:00,66.64,66.64,66.624,66.626,25600000.0
2009-11-16 09:31:00,66.652,66.658,66.649,66.649,12800000.0
2009-11-16 09:32:00,66.645,66.65,66.644,66.65,33600000.0
2009-11-16 09:33:00,66.649,66.655,66.647,66.655,30400000.0
2009-11-16 09:34:00,66.664,66.695,66.664,66.695,33600000.0
2009-11-16 09:35:00,66.706,66.714,66.7,66.71,52800000.0
2009-11-16 09:36:00,66.724,66.729,66.71,66.716,46400000.0
2009-11-16 09:37:00,66.701,66.704,66.696,66.699,33600000.0
2009-11-16 09:38:00,66.699,66.725,66.696,66.725,32000000.0
2009-11-16 09:39:00,66.727,66.731,66.725,66.727,43200000.0
2009-11-16 09:40:00,66.729,66.729,66.718,66.723,46400000.0
2009-11-16 09:41:00,66.722,66.723,66.715,66.715,30400000.0
2009-11-16 09:42:00,66.707,66.733,66.707,66.733,43600000.0
2009-11-16 09:43:00,66.733,66.733,66.715,66.715,56000000.0
2009-11-16 09:44:00,66.712,66.712,66.705,66.709,30400000.0
2009-11-16 09:45:00,66.702,66.707,66.698,66.705,19200000.0
2009-11-16 09:46:00,66.71,66.719,66.703,66.719,27200000.0
2009-11-16 09:47:00,66.72,66.72,66.704,66.705,11200000.0
2009-11-16 09:48:00,66.709,66.712,66.703,66.703,26000000.0
2009-11-16 09:49:00,66.718,66.718,66.707,66.709,35200000.0
2009-11-16 09:50:00,66.704,66.724,66.704,66.724,33600000.0
2009-11-16 09:51:00,66.727,66.734,66.721,66.722,84800000.0
2009-11-16 09:52:00,66.723,66.729,66.723,66.729,35200000.0
2009-11-16 09:53:00,66.735,66.741,66.731,66.733,30400000.0
2009-11-16 09:54:00,66.725,66.727,66.708,66.708,43200000.0
2009-11-16 09:55:00,66.704,66.706,66.7,66.702,33600000.0
2009-11-16 09:56:00,66.697,66.697,66.683,66.69,36800000.0
2009-11-16 09:57:00,66.688,66.688,66.682,66.683,24000000.0
2009-11-16 09:58:00,66.683,66.699,66.683,66.699,32000000.0
2009-11-16 09:59:00,66.699,66.699,66.694,66.694,51200000.0
2009-11-16 10:00:00,66.687,66.689,66.676,66.687,63200000.0
2009-11-16 10:01:00,66.685,66.685,66.667,66.667,57600000.0
2009-11-16 10:02:00,66.662,66.669,66.659,66.663,36800000.0
2009-11-16 10:03:00,66.655,66.664,66.648,66.664,45200000.0
2009-11-16 10:04:00,66.667,66.672,66.665,66.672,40000000.0
2009-11-16 10:05:00,66.676,66.676,66.665,66.665,38800000.0
2009-11-16 10:06:00,66.673,66.673,66.66,66.669,33600000.0
2009-11-16 10:07:00,66.666,66.676,66.666,66.676,43200000.0
2009-11-16 10:08:00,66.666,66.666,66.635,66.635,49600000.0
2009-11-16 10:09:00,66.64,66.649,66.64,66.649,53200000.0
2009-11-16 10:10:00,66.642,66.642,66.627,66.629,46400000.0
2009-11-16 10:11:00,66.624,66.631,66.622,66.631,57600000.0
2009-11-16 10:12:00,66.636,66.648,66.636,66.648,58000000.0
2009-11-16 10:13:00,66.671,66.674,66.647,66.647,41600000.0
2009-11-16 10:14:00,66.637,66.638,66.63,66.63,30400000.0
2009-11-16 10:15:00,66.637,66.643,66.629,66.643,30400000.0
2009-11-16 10:16:00,66.633,66.637,66.624,66.624,41600000.0
2009-11-16 10:17:00,66.615,66.616,66.605,66.613,44800000.0
2009-11-16 10:18:00,66.619,66.625,66.617,66.622,78400000.0
2009-11-16 10:19:00,66.62,66.626,66.611,66.611,75600000.0
2009-11-16 10:20:00,66.616,66.625,66.616,66.625,54400000.0
2009-11-16 10:21:00,66.625,66.627,66.618,66.627,35200000.0
2009-11-16 10:22:00,66.625,66.633,66.625,66.625,49600000.0
2009-11-16 10:23:00,66.619,66.628,66.619,66.624,33600000.0
2009-11-16 10:24:00,66.615,66.624,66.613,66.613,43200000.0
2009-11-16 10:25:00,66.607,66.612,66.601,66.603,64000000.0
2009-11-16 10:26:00,66.603,66.611,66.603,66.611,36800000.0
2009-11-16 10:27:00,66.614,66.615,66.588,66.588,52800000.0
2009-11-16 10:28:00,66.583,66.595,66.581,66.595,88400000.0
2009-11-16 10:29:00,66.588,66.591,66.556,66.556,46400000.0
2009-11-16 10:30:00,66.558,66.558,66.542,66.545,27200000.0
2009-11-16 10:31:00,66.543,66.549,66.54,66.546,32000000.0
2009-11-16 10:32:00,66.548,66.548,66.524,66.527,46800000.0
2009-11-16 10:33:00,66.494,66.502,66.494,66.494,35200000.0
2009-11-16 10:34:00,66.49,66.499,66.486,66.487,17600000.0
2009-11-16 10:35:00,66.49,66.509,66.49,66.509,19200000.0
2009-11-16 10:36:00,66.517,66.553,66.517,66.553,16000000.0
2009-11-16 10:37:00,66.569,66.569,66.557,66.558,19200000.0
2009-11-16 10:38:00,66.559,66.565,66.557,66.56,28200000.0
2009-11-16 10:39:00,66.55,66.55,66.536,66.537,8000000.0
2009-11-16 10:40:00,66.532,66.539,66.525,66.525,24000000.0
2009-11-16 10:41:00,66.525,66.535,66.508,66.528,57600000.0
2009-11-16 10:42:00,66.526,66.526,66.516,66.516,38800000.0
2009-11-16 10:43:00,66.525,66.526,66.516,66.526,25600000.0
2009-11-16 10:44:00,66.521,66.529,66.517,66.529,19200000.0
2009-11-16 10:45:00,66.519,66.525,66.506,66.506,22400000.0
2009-11-16 10:46:00,66.483,66.488,66.478,66.487,28800000.0
2009-11-16 10:47:00,66.499,66.501,66.484,66.499,25600000.0
2009-11-16 10:48:00,66.5,66.5,66.491,66.495,38400000.0
2009-11-16 10:49:00,66.489,66.5,66.483,66.495,25600000.0
2009-11-16 10:50:00,66.5,66.519,66.5,66.512,59200000.0
2009-11-16 10:51:00,66.51,66.511,66.502,66.502,68800000.0
2009-11-16 10:52:00,66.502,66.51,66.498,66.499,35200000.0
2009-11-16 10:53:00,66.488,66.499,66.488,66.497,58600000.0
2009-11-16 10:54:00,66.495,66.504,66.494,66.504,55200000.0
2009-11-16 10:55:00,66.5,66.5,66.483,66.485,41000000.0
2009-11-16 10:56:00,66.465,66.469,66.452,66.469,44800000.0
2009-11-16 10:57:00,66.468,66.476,66.467,66.473,33600000.0
2009-11-16 10:58:00,66.484,66.484,66.47,66.47,40000000.0
2009-11-16 10:59:00,66.462,66.465,66.458,66.46,49600000.0
2009-11-16 11:00:00,66.468,66.482,66.466,66.482,51200000.0
2009-11-16 11:01:00,66.475,66.478,66.464,66.477,52800000.0
2009-11-16 11:02:00,66.506,66.514,66.506,66.508,19200000.0
2009-11-16 11:03:00,66.507,66.517,66.505,66.505,36800000.0
2009-11-16 11:04:00,66.509,66.511,66.504,66.506,27200000.0
2009-11-16 11:05:00,66.507,66.508,66.495,66.507,11200000.0
2009-11-16 11:06:00,66.516,66.523,66.516,66.521,30400000.0
2009-11-16 11:07:00,66.508,66.52,66.508,66.513,46400000.0
2009-11-16 11:08:00,66.528,66.542,66.528,66.541,32000000.0
2009-11-16 11:09:00,66.557,66.557,66.541,66.545,75200000.0
2009-11-16 11:10:00,66.54,66.56,66.54,66.541,36800000.0
2009-11-16 11:11:00,66.543,66.56,66.543,66.556,52800000.0
2009-11-16 11:12:00,66.558,66.558,66.532,66.55,70400000.0
2009-11-16 11:13:00,66.544,66.559,66.539,66.547,67200000.0
2009-11-16 11:14:00,66.552,66.56,66.552,66.555,57000000.0
2009-11-16 11:15:00,66.537,66.537,66.509,66.516,35200000.0
2009-11-16 11:16:00,66.522,66.529,66.519,66.529,17600000.0
2009-11-16 11:17:00,66.528,66.546,66.517,66.541,54400000.0
2009-11-16 11:18:00,66.55,66.565,66.547,66.553,73600000.0
2009-11-16 11:19:00,66.559,66.566,66.55,66.555,55800000.0
2009-11-16 11:20:00,66.556,66.559,66.549,66.549,35200000.0
2009-11-16 11:21:00,66.549,66.556,66.545,66.548,40000000.0
2009-11-16 11:22:00,66.54,66.54,66.523,66.525,41600000.0
2009-11-16 11:23:00,66.522,66.53,66.519,66.53,51000000.0
2009-11-16 11:24:00,66.516,66.524,66.507,66.524,52800000.0
2009-11-16 11:25:00,66.529,66.529,66.508,66.508,35200000.0
2009-11-16 11:26:00,66.513,66.523,66.513,66.521,27200000.0
2009-11-16 11:27:00,66.512,66.512,66.501,66.504,25600000.0
2009-11-16 11:28:00,66.503,66.514,66.503,66.514,41600000.0
2009-11-16 11:29:00,66.525,66.533,66.523,66.525,43200000.0
2009-11-16 11:30:00,66.523,66.532,66.523,66.532,11200000.0
2009-11-16 11:31:00,66.524,66.524,66.515,66.515,27200000.0
2009-11-16 11:32:00,66.516,66.516,66.501,66.504,35200000.0
2009-11-16 11:33:00,66.504,66.504,66.498,66.498,17600000.0
2009-11-16 11:34:00,66.501,66.512,66.5,66.509,33600000.0
2009-11-16 11:35:00,66.503,66.516,66.503,66.516,22400000.0
2009-11-16 11:36:00,66.493,66.511,66.489,66.5,43200000.0
2009-11-16 11:37:00,66.515,66.519,66.511,66.519,41600000.0
2009-11-16 11:38:00,66.522,66.528,66.52,66.528,27200000.0
2009-11-16 11:39:00,66.526,66.527,66.519,66.523,46800000.0
2009-11-16 11:40:00,66.523,66.523,66.496,66.506,22400000.0
2009-11-16 11:41:00,66.514,66.523,66.513,66.522,38400000.0
2009-11-16 11:42:00,66.532,66.533,66.523,66.531,38400000.0
2009-11-16 11:43:00,66.528,66.533,66.521,66.527,67600000.0
2009-11-16 11:44:00,66.533,66.533,66.526,66.529,59200000.0
2009-11-16 11:45:00,66.528,66.53,66.524,66.526,49600000.0
2009-11-16 11:46:00,66.517,66.517,66.512,66.512,62000000.0
2009-11-16 11:47:00,66.508,66.508,66.495,66.495,56000000.0
2009-11-16 11:48:00,66.492,66.501,66.487,66.501,56000000.0
2009-11-16 11:49:00,66.495,66.5,66.495,66.5,42000000.0
2009-11-16 11:50:00,66.495,66.502,66.494,66.501,44800000.0
2009-11-16 11:51:00,66.503,66.51,66.501,66.51,44800000.0
2009-11-16 11:52:00,66.452,66.502,66.452,66.492,32000000.0
2009-11-16 11:53:00,66.504,66.51,66.501,66.501,35200000.0
2009-11-16 11:54:00,66.491,66.491,66.482,66.485,48000000.0
2009-11-16 11:55:00,66.482,66.492,66.477,66.477,44800000.0
2009-11-16 11:56:00,66.485,66.496,66.485,66.49,64000000.0
2009-11-16 11:57:00,66.489,66.494,66.486,66.49,22400000.0
2009-11-16 11:58:00,66.479,66.486,66.469,66.486,41600000.0
2009-11-16 11:59:00,66.485,66.494,66.485,66.485,51200000.0
2009-11-16 12:00:00,66.48,66.48,66.454,66.454,36800000.0
2009-11-16 12:01:00,66.438,66.438,66.419,66.43,19200000.0
2009-11-16 12:02:00,66.435,66.456,66.435,66.456,32400000.0
2009-11-16 12:03:00,66.459,66.473,66.459,66.473,51200000.0
2009-11-16 12:04:00,66.455,66.465,66.449,66.462,24400000.0
2009-11-16 12:05:00,66.479,66.481,66.474,66.474,28800000.0
2009-11-16 12:06:00,66.471,66.473,66.462,66.473,24000000.0
2009-11-16 12:07:00,66.468,66.477,66.464,66.464,20800000.0
2009-11-16 12:08:00,66.428,66.463,66.428,66.448,43200000.0
2009-11-16 12:09:00,66.458,66.461,66.454,66.456,25600000.0
2009-11-16 12:10:00,66.462,66.469,66.46,66.46,11200000.0
2009-11-16 12:11:00,66.448,66.453,66.436,66.453,27200000.0
2009-11-16 12:12:00,66.465,66.469,66.461,66.469,30400000.0
2009-11-16 12:13:00,66.477,66.478,66.474,66.474,14400000.0
2009-11-16 12:14:00,66.456,66.462,66.454,66.461,41600000.0
2009-11-16 12:15:00,66.462,66.477,66.462,66.477,27200000.0
2009-11-16 12:16:00,66.453,66.482,66.453,66.468,26600000.0
2009-11-16 12:17:00,66.475,66.482,66.45,66.45,43200000.0
2009-11-16 12:18:00,66.482,66.487,66.475,66.478,25600000.0
2009-11-16 12:19:00,66.483,66.494,66.482,66.49,34600000.0
2009-11-16 12:20:00,66.485,66.49,66.481,66.483,36800000.0
2009-11-16 12:21:00,66.472,66.488,66.466,66.466,59200000.0
2009-11-16 12:22:00,66.469,66.473,66.463,66.463,30400000.0
2009-11-16 12:23:00,66.478,66.497,66.478,66.487,32000000.0
2009-11-16 12:24:00,66.485,66.49,66.475,66.485,33600000.0
2009-11-16 12:25:00,66.487,66.498,66.487,66.494,22400000.0
2009-11-16 12:26:00,66.491,66.499,66.491,66.497,30400000.0
2009-11-16 12:27:00,66.49,66.49,66.47,66.47,30400000.0
2009-11-16 12:28:00,66.475,66.476,66.464,66.471,60800000.0
2009-11-16 12:29:00,66.478,66.484,66.393,66.399,115200000.0
2009-11-16 12:30:00,66.377,66.469,66.334,66.469,46400000.0
2009-11-16 12:31:00,66.483,66.487,66.473,66.473,70400000.0
2009-11-16 12:32:00,66.47,66.47,66.461,66.463,28800000.0
2009-11-16 12:33:00,66.465,66.471,66.465,66.466,40000000.0
2009-11-16 12:34:00,66.467,66.477,66.467,66.474,27200000.0
2009-11-16 12:35:00,66.475,66.475,66.46,66.46,25600000.0
2009-11-16 12:36:00,66.46,66.461,66.449,66.455,48000000.0
2009-11-16 12:37:00,66.459,66.462,66.437,66.437,8000000.0
2009-11-16 12:38:00,66.462,66.463,66.442,66.454,18000000.0
2009-11-16 12:39:00,66.467,66.477,66.467,66.477,24000000.0
2009-11-16 12:40:00,66.474,66.486,66.474,66.485,16000000.0
2009-11-16 12:41:00,66.489,66.501,66.489,66.501,22400000.0
2009-11-16 12:42:00,66.509,66.509,66.495,66.495,22800000.0
2009-11-16 12:43:00,66.484,66.492,66.475,66.478,36800000.0
2009-11-16 12:44:00,66.496,66.511,66.491,66.51,22400000.0
2009-11-16 12:45:00,66.514,66.521,66.514,66.515,34600000.0
2009-11-16 12:46:00,66.515,66.523,66.514,66.523,44800000.0
2009-11-16 12:47:00,66.533,66.539,66.531,66.539,30800000.0
2009-11-16 12:48:00,66.517,66.549,66.517,66.548,32000000.0
2009-11-16 12:49:00,66.546,66.562,66.546,66.554,40400000.0
2009-11-16 12:50:00,66.549,66.554,66.539,66.554,28800000.0
2009-11-16 12:51:00,66.55,66.55,66.533,66.548,22400000.0
2009-11-16 12:52:00,66.542,66.55,66.539,66.55,25600000.0
2009-11-16 12:53:00,66.543,66.55,66.536,66.55,17600000.0
2009-11-16 12:54:00,66.519,66.523,66.506,66.506,25600000.0
2009-11-16 12:55:00,66.514,66.519,66.509,66.509,24000000.0
2009-11-16 12:56:00,66.509,66.52,66.509,66.518,12800000.0
2009-11-16 12:57:00,66.514,66.514,66.499,66.511,27200000.0
2009-11-16 12:58:00,66.511,66.512,66.505,66.508,19200000.0
2009-11-16 12:59:00,66.508,66.508,66.503,66.505,14400000.0
2009-11-16 13:00:00,66.504,66.504,66.498,66.503,9600000.0
2009-11-16 13:01:00,66.517,66.519,66.509,66.516,17600000.0
2009-11-16 13:02:00,66.504,66.513,66.504,66.513,9600000.0
2009-11-16 13:03:00,66.515,66.515,66.505,66.505,8000000.0
2009-11-16 13:04:00,66.505,66.522,66.505,66.522,16000000.0
2009-11-16 13:05:00,66.526,66.526,66.517,66.52,12800000.0
2009-11-16 13:06:00,66.502,66.502,66.483,66.487,9600000.0
2009-11-16 13:07:00,66.481,66.486,66.481,66.486,12800000.0
2009-11-16 13:08:00,66.486,66.486,66.48,66.482,32000000.0
2009-11-16 13:09:00,66.479,66.479,66.464,66.464,29200000.0
2009-11-16 13:10:00,66.427,66.458,66.427,66.453,31400000.0
2009-11-16 13:11:00,66.463,66.463,66.456,66.457,19200000.0
2009-11-16 13:12:00,66.465,66.474,66.465,66.465,9600000.0
2009-11-16 13:13:00,66.47,66.48,66.47,66.472,11200000.0
2009-11-16 13:14:00,66.466,66.471,66.464,66.471,8000000.0
2009-11-16 13:15:00,66.464,66.469,66.464,66.467,16000000.0
2009-11-16 13:16:00,66.471,66.472,66.465,66.466,25600000.0
2009-11-16 13:17:00,66.457,66.463,66.457,66.463,17600000.0
2009-11-16 13:18:00,66.468,66.476,66.464,66.472,56000000.0
2009-11-16 13:19:00,66.478,66.493,66.478,66.488,32000000.0
2009-11-16 13:20:00,66.505,66.512,66.494,66.512,38400000.0
2009-11-16 13:21:00,66.502,66.514,66.501,66.514,56000000.0
2009-11-16 13:22:00,66.527,66.55,66.527,66.55,35200000.0
2009-11-16 13:23:00,66.558,66.56,66.558,66.56,14400000.0
2009-11-16 13:24:00,66.559,66.568,66.556,66.568,14400000.0
2009-11-16 13:25:00,66.576,66.584,66.575,66.584,33600000.0
2009-11-16 13:26:00,66.583,66.583,66.573,66.573,24000000.0
2009-11-16 13:27:00,66.57,66.571,66.565,66.565,39400000.0
2009-11-16 13:28:00,66.559,66.559,66.549,66.549,20800000.0
2009-11-16 13:29:00,66.561,66.565,66.557,66.565,22400000.0
2009-11-16 13:30:00,66.57,66.574,66.562,66.564,36800000.0
2009-11-16 13:31:00,66.566,66.571,66.558,66.57,36800000.0
2009-11-16 13:32:00,66.563,66.565,66.544,66.544,17600000.0
2009-11-16 13:33:00,66.561,66.569,66.555,66.557,12200000.0
2009-11-16 13:34:00,66.528,66.553,66.528,66.543,54400000.0
2009-11-16 13:35:00,66.559,66.563,66.555,66.563,12800000.0
2009-11-16 13:36:00,66.542,66.567,66.542,66.543,48000000.0
2009-11-16 13:37:00,66.555,66.562,66.554,66.561,23400000.0
2009-11-16 13:38:00,66.56,66.563,66.556,66.556,28800000.0
2009-11-16 13:39:00,66.555,66.573,66.555,66.563,25600000.0
2009-11-16 13:40:00,66.563,66.569,66.548,66.559,14400000.0
2009-11-16 13:41:00,66.568,66.568,66.561,66.561,16000000.0
2009-11-16 13:42:00,66.57,66.57,66.56,66.566,22400000.0
2009-11-16 13:43:00,66.571,66.572,66.559,66.559,25600000.0
2009-11-16 13:44:00,66.56,66.568,66.557,66.568,28800000.0
2009-11-16 13:45:00,66.563,66.576,66.563,66.576,12800000.0
2009-11-16 13:46:00,66.59,66.604,66.588,66.604,19200000.0
2009-11-16 13:47:00,66.604,66.61,66.601,66.604,27200000.0
2009-11-16 13:48:00,66.599,66.61,66.597,66.597,22400000.0
2009-11-16 13:49:00,66.587,66.588,66.574,66.582,33600000.0
2009-11-16 13:50:00,66.578,66.578,66.569,66.576,33600000.0
2009-11-16 13:51:00,66.575,66.575,66.561,66.561,30400000.0
2009-11-16 13:52:00,66.552,66.564,66.552,66.562,40000000.0
2009-11-16 13:53:00,66.557,66.559,66.55,66.557,36800000.0
2009-11-16 13:54:00,66.558,66.566,66.558,66.566,24000000.0
2009-11-16 13:55:00,66.584,66.587,66.582,66.585,11200000.0
2009-11-16 13:56:00,66.565,66.574,66.565,66.574,14400000.0
2009-11-16 13:57:00,66.574,66.574,66.567,66.574,14400000.0
2009-11-16 13:58:00,66.58,66.58,66.573,66.574,32000000.0
2009-11-16 13:59:00,66.57,66.57,66.561,66.561,48000000.0
2009-11-16 14:00:00,66.55,66.561,66.527,66.548,32000000.0
2009-11-16 14:01:00,66.547,66.547,66.538,66.538,14400000.0
2009-11-16 14:02:00,66.525,66.525,66.5,66.5,28800000.0
2009-11-16 14:03:00,66.513,66.516,66.509,66.512,14400000.0
2009-11-16 14:04:00,66.506,66.515,66.502,66.502,14400000.0
2009-11-16 14:05:00,66.495,66.498,66.492,66.492,25600000.0
2009-11-16 14:06:00,66.476,66.492,66.476,66.491,17600000.0
2009-11-16 14:07:00,66.498,66.511,66.491,66.511,38800000.0
2009-11-16 14:08:00,66.526,66.532,66.525,66.527,24000000.0
2009-11-16 14:09:00,66.529,66.543,66.522,66.543,9600000.0
2009-11-16 14:10:00,66.552,66.552,66.539,66.539,18000000.0
2009-11-16 14:11:00,66.532,66.536,66.524,66.531,12800000.0
2009-11-16 14:12:00,66.531,66.545,66.531,66.545,12800000.0
2009-11-16 14:13:00,66.546,66.576,66.545,66.576,24000000.0
2009-11-16 14:14:00,66.579,66.603,66.579,66.603,20800000.0
2009-11-16 14:15:00,66.599,66.603,66.591,66.601,33600000.0
2009-11-16 14:16:00,66.596,66.599,66.586,66.587,27200000.0
2009-11-16 14:17:00,66.577,66.584,66.569,66.569,11200000.0
2009-11-16 14:18:00,66.581,66.593,66.581,66.581,16000000.0
2009-11-16 14:19:00,66.582,66.582,66.574,66.574,40000000.0
2009-11-16 14:20:00,66.58,66.582,66.577,66.582,16000000.0
2009-11-16 14:21:00,66.566,66.588,66.565,66.584,34400000.0
2009-11-16 14:22:00,66.583,66.589,66.583,66.589,14400000.0
2009-11-16 14:23:00,66.588,66.591,66.585,66.589,17600000.0
2009-11-16 14:24:00,66.581,66.583,66.575,66.583,36800000.0
2009-11-16 14:25:00,66.58,66.58,66.561,66.561,12800000.0
2009-11-16 14:26:00,66.58,66.58,66.571,66.573,19200000.0
2009-11-16 14:27:00,66.575,66.584,66.575,66.584,11200000.0
2009-11-16 14:28:00,66.581,66.581,66.57,66.571,8000000.0
2009-11-16 14:29:00,66.574,66.583,66.574,66.582,8000000.0
2009-11-16 14:30:00,66.595,66.605,66.514,66.514,11200000.0
2009-11-16 14:31:00,66.599,66.599,66.497,66.587,16000000.0
2009-11-16 14:32:00,66.585,66.606,66.585,66.604,9600000.0
2009-11-16 14:33:00,66.581,66.599,66.573,66.599,9600000.0
2009-11-16 14:34:00,66.598,66.604,66.592,66.592,17600000.0
2009-11-16 14:35:00,66.6,66.6,66.587,66.589,11200000.0
2009-11-16 14:36:00,66.581,66.587,66.575,66.575,8000000.0
2009-11-16 14:37:00,66.593,66.593,66.581,66.587,12800000.0
2009-11-16 14:38:00,66.596,66.598,66.581,66.587,11200000.0
2009-11-16 14:39:00,66.589,66.589,66.573,66.578,8000000.0
2009-11-16 14:40:00,66.587,66.591,66.583,66.588,16000000.0
2009-11-16 14:41:00,66.585,66.585,66.567,66.573,9600000.0
2009-11-16 14:42:00,66.559,66.575,66.556,66.556,12800000.0
2009-11-16 14:43:00,66.591,66.593,66.586,66.587,8000000.0
2009-11-16 14:44:00,66.597,66.606,66.597,66.606,8000000.0
2009-11-16 14:45:00,66.607,66.607,66.596,66.596,8000000.0
2009-11-16 14:46:00,66.585,66.599,66.583,66.599,17600000.0
2009-11-16 14:47:00,66.602,66.604,66.597,66.601,12800000.0
2009-11-16 14:48:00,66.591,66.598,66.588,66.598,11200000.0
2009-11-16 14:49:00,66.602,66.607,66.595,66.602,9600000.0
2009-11-16 14:50:00,66.6,66.606,66.594,66.602,8000000.0
2009-11-16 14:51:00,66.597,66.597,66.583,66.583,8000000.0
2009-11-16 14:52:00,66.6,66.603,66.593,66.603,14400000.0
2009-11-16 14:53:00,66.599,66.604,66.598,66.604,8000000.0
2009-11-16 14:54:00,66.606,66.611,66.602,66.602,12800000.0
2009-11-16 14:55:00,66.611,66.616,66.604,66.616,16400000.0
2009-11-16 14:56:00,66.612,66.612,66.6,66.608,8000000.0
2009-11-16 14:57:00,66.604,66.618,66.599,66.618,12800000.0
2009-11-16 14:58:00,66.614,66.62,66.607,66.607,14400000.0
2009-11-16 14:59:00,66.616,66.616,66.603,66.603,8000000.0
2009-11-16 15:00:00,66.607,66.612,66.594,66.594,16000000.0
2009-11-16 15:01:00,66.593,66.597,66.593,66.593,9600000.0
2009-11-16 15:02:00,66.599,66.607,66.599,66.606,8000000.0
2009-11-16 15:03:00,66.594,66.595,66.58,66.595,10600000.0
2009-11-16 15:04:00,66.617,66.629,66.617,66.629,16000000.0
2009-11-16 15:05:00,66.643,66.647,66.639,66.645,12800000.0
2009-11-16 15:06:00,66.64,66.649,66.639,66.639,11200000.0
2009-11-16 15:07:00,66.641,66.65,66.637,66.65,11200000.0
2009-11-16 15:08:00,66.633,66.635,66.626,66.626,11600000.0
2009-11-16 15:09:00,66.625,66.625,66.6,66.619,14400000.0
2009-11-16 15:10:00,66.622,66.63,66.62,66.63,9600000.0
2009-11-16 15:11:00,66.631,66.634,66.631,66.631,11200000.0
2009-11-16 15:12:00,66.624,66.638,66.624,66.631,9600000.0
2009-11-16 15:13:00,66.632,66.643,66.632,66.64,12800000.0
2009-11-16 15:14:00,66.637,66.649,66.637,66.649,8000000.0
2009-11-16 15:15:00,66.648,66.648,66.625,66.638,8000000.0
2009-11-16 15:16:00,66.639,66.641,66.635,66.638,12800000.0
2009-11-16 15:17:00,66.644,66.651,66.644,66.649,14400000.0
2009-11-16 15:18:00,66.642,66.652,66.642,66.648,12800000.0
2009-11-16 15:19:00,66.642,66.642,66.621,66.636,16000000.0
2009-11-16 15:20:00,66.635,66.638,66.634,66.635,8000000.0
2009-11-16 15:21:00,66.626,66.642,66.544,66.64,17600000.0
2009-11-16 15:22:00,66.631,66.643,66.625,66.639,11200000.0
2009-11-16 15:23:00,66.634,66.639,66.634,66.639,11200000.0
2009-11-16 15:24:00,66.639,66.645,66.636,66.641,11200000.0
2009-11-16 15:25:00,66.646,66.65,66.643,66.648,8000000.0
2009-11-16 15:26:00,66.644,66.646,66.644,66.646,8000000.0
2009-11-16 15:27:00,66.646,66.649,66.644,66.647,12800000.0
2009-11-16 15:28:00,66.65,66.656,66.642,66.656,11200000.0
2009-11-16 15:29:00,66.643,66.643,66.606,66.606,9600000.0
2009-11-16 15:30:00,66.59,66.59,66.541,66.541,17600000.0
2009-11-16 15:31:00,66.546,66.579,66.546,66.567,12800000.0
2009-11-16 15:32:00,66.583,66.583,66.563,66.57,11200000.0
2009-11-16 15:33:00,66.573,66.6,66.573,66.585,11200000.0
2009-11-16 15:34:00,66.581,66.581,66.549,66.549,13200000.0
2009-11-16 15:35:00,66.514,66.526,66.513,66.526,8000000.0
2009-11-16 15:36:00,66.532,66.543,66.53,66.539,14400000.0
2009-11-16 15:37:00,66.531,66.531,66.511,66.515,9600000.0
2009-11-16 15:38:00,66.528,66.537,66.518,66.534,16000000.0
2009-11-16 15:39:00,66.528,66.553,66.526,66.553,8000000.0
2009-11-16 15:40:00,66.558,66.558,66.537,66.558,12800000.0
2009-11-16 15:41:00,66.552,66.554,66.551,66.551,9600000.0
2009-11-16 15:42:00,66.553,66.553,66.532,66.538,8000000.0
2009-11-16 15:43:00,66.525,66.538,66.519,66.519,12800000.0
2009-11-16 15:44:00,66.532,66.532,66.524,66.529,16000000.0
2009-11-16 15:45:00,66.537,66.546,66.537,66.543,8000000.0
2009-11-16 15:46:00,66.54,66.547,66.535,66.547,11200000.0
2009-11-16 15:47:00,66.55,66.552,66.547,66.549,11200000.0
2009-11-16 15:48:00,66.546,66.548,66.536,66.536,12800000.0
2009-11-16 15:49:00,66.53,66.549,66.53,66.547,11200000.0
2009-11-16 15:50:00,66.549,66.553,66.534,66.534,14400000.0
2009-11-16 15:51:00,66.536,66.544,66.534,66.535,11200000.0
2009-11-16 15:52:00,66.505,66.528,66.505,66.512,11200000.0
2009-11-16 15:53:00,66.53,66.542,66.53,66.542,12800000.0
2009-11-16 15:54:00,66.536,66.539,66.532,66.532,8000000.0
2009-11-16 15:55:00,66.537,66.54,66.527,66.537,17600000.0
2009-11-16 15:56:00,66.534,66.534,66.529,66.529,8000000.0
2009-11-16 15:57:00,66.52,66.52,66.501,66.502,12800000.0
2009-11-16 15:58:00,66.502,66.509,66.502,66.507,11200000.0
2009-11-16 15:59:00,66.507,66.516,66.506,66.516,11200000.0
2009-11-16 16:00:00,66.519,66.519,66.511,66.514,11200000.0
2009-11-16 16:01:00,66.514,66.524,66.514,66.524,11200000.0
2009-11-16 16:02:00,66.525,66.528,66.517,66.522,17600000.0
2009-11-16 16:03:00,66.537,66.55,66.537,66.548,12800000.0
2009-11-16 16:04:00,66.55,66.558,66.549,66.558,8000000.0
2009-11-16 16:05:00,66.555,66.557,66.545,66.549,16000000.0
2009-11-16 16:06:00,66.561,66.567,66.548,66.567,16000000.0
2009-11-16 16:07:00,66.563,66.582,66.563,66.582,11200000.0
2009-11-16 16:08:00,66.579,66.601,66.579,66.601,11200000.0
2009-11-16 16:09:00,66.6,66.618,66.6,66.616,17600000.0
2009-11-16 16:10:00,66.611,66.616,66.603,66.603,9600000.0
2009-11-16 16:11:00,66.616,66.618,66.598,66.618,11200000.0
2009-11-16 16:12:00,66.621,66.632,66.611,66.613,12800000.0
2009-11-16 16:13:00,66.627,66.627,66.613,66.613,11200000.0
2009-11-16 16:14:00,66.622,66.622,66.611,66.611,9600000.0
2009-11-16 16:15:00,66.61,66.618,66.61,66.615,9600000.0
2009-11-16 16:16:00,66.609,66.611,66.587,66.604,11200000.0
2009-11-16 16:17:00,66.61,66.612,66.591,66.603,17600000.0
2009-11-16 16:18:00,66.601,66.601,66.591,66.597,12800000.0
2009-11-16 16:19:00,66.59,66.59,66.576,66.576,11200000.0
2009-11-16 16:20:00,66.572,66.579,66.565,66.575,11200000.0
2009-11-16 16:21:00,66.559,66.559,66.548,66.548,11200000.0
2009-11-16 16:22:00,66.535,66.535,66.521,66.521,9600000.0
2009-11-16 16:23:00,66.542,66.564,66.542,66.564,12800000.0
2009-11-16 16:24:00,66.532,66.561,66.532,66.547,11200000.0
2009-11-16 16:25:00,66.563,66.569,66.563,66.568,12800000.0
2009-11-16 16:26:00,66.558,66.563,66.551,66.558,13200000.0
2009-11-16 16:27:00,66.553,66.553,66.543,66.544,17600000.0
2009-11-16 16:28:00,66.544,66.549,66.541,66.545,11200000.0
2009-11-16 16:29:00,66.543,66.55,66.54,66.546,14400000.0
2009-11-16 16:30:00,66.544,66.545,66.539,66.544,14400000.0
2009-11-16 16:31:00,66.561,66.564,66.56,66.563,14400000.0
2009-11-16 16:32:00,66.54,66.559,66.54,66.553,8000000.0
2009-11-16 16:33:00,66.565,66.571,66.557,66.571,9600000.0
2009-11-16 16:34:00,66.588,66.601,66.576,66.598,17600000.0
2009-11-16 16:35:00,66.587,66.587,66.573,66.578,12800000.0
2009-11-16 16:36:00,66.579,66.603,66.579,66.601,11200000.0
2009-11-16 16:37:00,66.599,66.61,66.598,66.598,12800000.0
2009-11-16 16:38:00,66.599,66.599,66.589,66.596,14400000.0
2009-11-16 16:39:00,66.597,66.597,66.576,66.582,12800000.0
2009-11-16 16:40:00,66.596,66.598,66.59,66.591,17600000.0
2009-11-16 16:41:00,66.595,66.595,66.576,66.578,12800000.0
2009-11-16 16:42:00,66.586,66.598,66.585,66.598,11200000.0
2009-11-16 16:43:00,66.606,66.611,66.601,66.607,12800000.0
2009-11-16 16:44:00,66.594,66.594,66.567,66.567,11200000.0
2009-11-16 16:45:00,66.565,66.574,66.564,66.564,11200000.0
2009-11-16 16:46:00,66.555,66.565,66.542,66.564,14400000.0
2009-11-16 16:47:00,66.563,66.573,66.551,66.561,17600000.0
2009-11-16 16:48:00,66.553,66.568,66.553,66.56,11200000.0
2009-11-16 16:49:00,66.575,66.606,66.573,66.606,11200000.0
2009-11-16 16:50:00,66.605,66.615,66.603,66.608,17600000.0
2009-11-16 16:51:00,66.618,66.628,66.56,66.56,11200000.0
2009-11-16 16:52:00,66.616,66.618,66.604,66.612,11200000.0
2009-11-16 16:53:00,66.619,66.633,66.619,66.633,8000000.0
2009-11-16 16:54:00,66.637,66.637,66.627,66.634,9600000.0
2009-11-16 16:55:00,66.631,66.631,66.622,66.626,14400000.0
2009-11-16 16:56:00,66.615,66.632,66.597,66.622,12800000.0
2009-11-16 16:57:00,66.645,66.648,66.638,66.638,16000000.0
2009-11-16 16:58:00,66.65,66.651,66.64,66.648,12800000.0
2009-11-16 16:59:00,66.654,66.654,66.635,66.635,12800000.0
2009-11-16 17:00:00,66.622,66.631,66.622,66.631,11200000.0
2009-11-16 17:01:00,66.616,66.616,66.518,66.597,12800000.0
2009-11-16 17:02:00,66.595,66.6,66.59,66.592,16000000.0
2009-11-16 17:03:00,66.585,66.587,66.581,66.581,8000000.0
2009-11-16 17:04:00,66.595,66.61,66.591,66.61,11200000.0
2009-11-16 17:05:00,66.613,66.62,66.609,66.609,17600000.0
2009-11-16 17:06:00,66.63,66.639,66.623,66.634,11200000.0
2009-11-16 17:07:00,66.63,66.63,66.617,66.621,11200000.0
2009-11-16 17:08:00,66.62,66.624,66.614,66.614,17600000.0
2009-11-16 17:09:00,66.622,66.624,66.616,66.622,8000000.0
2009-11-16 17:10:00,66.641,66.647,66.64,66.647,11200000.0
2009-11-16 17:11:00,66.631,66.631,66.61,66.63,12800000.0
2009-11-16 17:12:00,66.642,66.692,66.642,66.692,12800000.0
2009-11-16 17:13:00,66.704,66.704,66.695,66.699,12800000.0
2009-11-16 17:14:00,66.696,66.715,66.696,66.715,8000000.0
2009-11-16 17:15:00,66.739,66.753,66.739,66.742,12800000.0
2009-11-16 17:16:00,66.726,66.735,66.72,66.721,11200000.0
2009-11-16 17:17:00,66.71,66.71,66.693,66.697,11200000.0
2009-11-16 17:18:00,66.689,66.689,66.678,66.681,9600000.0
2009-11-16 17:19:00,66.672,66.682,66.672,66.674,8000000.0
2009-11-16 17:20:00,66.676,66.687,66.676,66.687,11200000.0
2009-11-16 17:21:00,66.676,66.693,66.676,66.693,8000000.0
2009-11-16 17:22:00,66.701,66.709,66.621,66.709,11200000.0
2009-11-16 17:23:00,66.7,66.703,66.698,66.699,8000000.0
2009-11-16 17:24:00,66.687,66.706,66.687,66.706,11200000.0
2009-11-16 17:25:00,66.714,66.714,66.701,66.701,11200000.0
2009-11-16 17:26:00,66.696,66.698,66.689,66.689,11200000.0
2009-11-16 17:27:00,66.687,66.69,66.678,66.678,17600000.0
2009-11-16 17:28:00,66.682,66.686,66.673,66.683,12800000.0
2009-11-16 17:29:00,66.658,66.662,66.642,66.642,12800000.0
2009-11-16 17:30:00,66.661,66.669,66.661,66.661,11200000.0
2009-11-16 17:31:00,66.667,66.667,66.656,66.656,9600000.0
2009-11-16 17:32:00,66.646,66.646,66.637,66.638,11200000.0
2009-11-16 17:33:00,66.632,66.634,66.613,66.613,12800000.0
2009-11-16 17:34:00,66.618,66.632,66.613,66.632,11200000.0
2009-11-16 17:35:00,66.628,66.628,66.616,66.616,12800000.0
2009-11-16 17:36:00,66.622,66.632,66.622,66.629,11200000.0
2009-11-16 17:37:00,66.614,66.62,66.609,66.617,9600000.0
2009-11-16 17:38:00,66.622,66.631,66.621,66.63,8000000.0
2009-11-16 17:39:00,66.64,66.648,66.629,66.629,17600000.0
2009-11-16 17:40:00,66.637,66.637,66.631,66.632,11200000.0
2009-11-16 17:41:00,66.654,66.661,66.638,66.656,11200000.0
2009-11-16 17:42:00,66.656,66.664,66.654,66.654,11200000.0
2009-11-16 17:43:00,66.664,66.679,66.664,66.674,8000000.0
2009-11-16 17:44:00,66.681,66.692,66.681,66.692,12800000.0
2009-11-16 17:45:00,66.68,66.681,66.671,66.671,11200000.0
2009-11-16 17:46:00,66.656,66.662,66.648,66.662,12800000.0
2009-11-16 17:47:00,66.655,66.672,66.646,66.646,12800000.0
2009-11-16 17:48:00,66.624,66.624,66.612,66.618,11200000.0
2009-11-16 17:49:00,66.625,66.632,66.618,66.618,11600000.0
2009-11-16 17:50:00,66.607,66.618,66.605,66.617,12800000.0
2009-11-16 17:51:00,66.621,66.621,66.612,66.614,11200000.0
2009-11-16 17:52:00,66.62,66.62,66.604,66.605,12800000.0
2009-11-16 17:53:00,66.609,66.617,66.608,66.615,17600000.0
2009-11-16 17:54:00,66.627,66.63,66.618,66.618,8400000.0
2009-11-16 17:55:00,66.624,66.645,66.624,66.643,12800000.0
2009-11-16 17:56:00,66.619,66.637,66.619,66.625,11200000.0
2009-11-16 17:57:00,66.619,66.638,66.619,66.631,9600000.0
2009-11-16 17:58:00,66.631,66.641,66.631,66.636,12800000.0
2009-11-16 17:59:00,66.628,66.652,66.627,66.648,11200000.0
2009-11-16 18:00:00,66.647,66.647,66.614,66.614,17600000.0
2009-11-16 18:01:00,66.622,66.622,66.523,66.523,9600000.0
2009-11-16 18:02:00,66.603,66.61,66.588,66.597,12800000.0
2009-11-16 18:03:00,66.594,66.601,66.588,66.601,12800000.0
2009-11-16 18:04:00,66.6,66.606,66.59,66.59,11200000.0
2009-11-16 18:05:00,66.593,66.594,66.584,66.591,17600000.0
2009-11-16 18:06:00,66.592,66.592,66.578,66.578,12800000.0
2009-11-16 18:07:00,66.59,66.601,66.588,66.595,11600000.0
2009-11-16 18:08:00,66.593,66.593,66.571,66.573,16000000.0
2009-11-16 18:09:00,66.583,66.599,66.583,66.599,8000000.0
2009-11-16 18:10:00,66.613,66.613,66.59,66.595,12800000.0
2009-11-16 18:11:00,66.603,66.611,66.594,66.6,11200000.0
2009-11-16 18:12:00,66.601,66.621,66.601,66.621,9600000.0
2009-11-16 18:13:00,66.598,66.627,66.598,66.616,11600000.0
2009-11-16 18:14:00,66.622,66.632,66.622,66.625,12800000.0
2009-11-16 18:15:00,66.606,66.632,66.606,66.619,14400000.0
2009-11-16 18:16:00,66.637,66.67,66.637,66.67,12800000.0
2009-11-16 18:17:00,66.661,66.672,66.653,66.672,11200000.0
2009-11-16 18:18:00,66.674,66.684,66.674,66.684,11200000.0
2009-11-16 18:19:00,66.691,66.691,66.684,66.684,8000000.0
2009-11-16 18:20:00,66.678,66.688,66.677,66.688,12800000.0
2009-11-16 18:21:00,66.686,66.693,66.675,66.693,11200000.0
2009-11-16 18:22:00,66.674,66.713,66.646,66.646,8000000.0
2009-11-16 18:23:00,66.707,66.707,66.694,66.7,16000000.0
2009-11-16 18:24:00,66.668,66.69,66.668,66.688,12200000.0
2009-11-16 18:25:00,66.701,66.71,66.701,66.706,11200000.0
2009-11-16 18:26:00,66.704,66.704,66.686,66.687,12800000.0
2009-11-16 18:27:00,66.672,66.701,66.671,66.671,14400000.0
2009-11-16 18:28:00,66.674,66.675,66.67,66.67,10000000.0
2009-11-16 18:29:00,66.67,66.677,66.67,66.677,12800000.0
2009-11-16 18:30:00,66.676,66.676,66.671,66.671,11200000.0
2009-11-16 18:31:00,66.673,66.675,66.667,66.667,12800000.0
2009-11-16 18:32:00,66.68,66.68,66.672,66.675,11200000.0
2009-11-16 18:33:00,66.681,66.689,66.674,66.68,11200000.0
2009-11-16 18:34:00,66.684,66.693,66.684,66.684,9600000.0
2009-11-16 18:35:00,66.693,66.693,66.681,66.693,12800000.0
2009-11-16 18:36:00,66.695,66.695,66.686,66.687,12800000.0
2009-11-16 18:37:00,66.696,66.702,66.693,66.695,17600000.0
2009-11-16 18:38:00,66.69,66.69,66.68,66.68,11200000.0
2009-11-16 18:39:00,66.668,66.684,66.661,66.665,16000000.0
2009-11-16 18:40:00,66.659,66.682,66.659,66.68,12800000.0
2009-11-16 18:41:00,66.687,66.687,66.68,66.682,14400000.0
2009-11-16 18:42:00,66.682,66.69,66.681,66.69,11200000.0
2009-11-16 18:43:00,66.684,66.702,66.684,66.688,12800000.0
2009-11-16 18:44:00,66.697,66.704,66.695,66.697,11200000.0
2009-11-16 18:45:00,66.698,66.698,66.677,66.677,11200000.0
2009-11-16 18:46:00,66.671,66.676,66.667,66.667,9600000.0
2009-11-16 18:47:00,66.663,66.673,66.655,66.669,12800000.0
2009-11-16 18:48:00,66.673,66.673,66.657,66.657,12800000.0
2009-11-16 18:49:00,66.652,66.661,66.652,66.661,12800000.0
2009-11-16 18:50:00,66.672,66.682,66.663,66.682,9600000.0
2009-11-16 18:51:00,66.675,66.675,66.664,66.671,12800000.0
2009-11-16 18:52:00,66.676,66.68,66.672,66.68,9600000.0
2009-11-16 18:53:00,66.692,66.693,66.666,66.666,12800000.0
2009-11-16 18:54:00,66.667,66.69,66.667,66.69,11200000.0
2009-11-16 18:55:00,66.701,66.706,66.696,66.696,11200000.0
2009-11-16 18:56:00,66.697,66.697,66.669,66.673,16000000.0
2009-11-16 18:57:00,66.652,66.659,66.644,66.65,11200000.0
2009-11-16 18:58:00,66.654,66.658,66.649,66.654,11200000.0
2009-11-16 18:59:00,66.653,66.662,66.653,66.661,17600000.0
2009-11-16 19:00:00,66.653,66.661,66.653,66.661,8000000.0
2009-11-16 19:01:00,66.654,66.659,66.647,66.647,12800000.0
2009-11-16 19:02:00,66.651,66.655,66.651,66.651,11200000.0
2009-11-16 19:03:00,66.66,66.66,66.624,66.624,12800000.0
2009-11-16 19:04:00,66.641,66.651,66.627,66.643,12800000.0
2009-11-16 19:05:00,66.662,66.666,66.642,66.648,14400000.0
2009-11-16 19:06:00,66.676,66.683,66.674,66.678,16000000.0
2009-11-16 19:07:00,66.669,66.678,66.668,66.678,9600000.0
2009-11-16 19:08:00,66.677,66.683,66.67,66.673,17600000.0
2009-11-16 19:09:00,66.669,66.678,66.666,66.674,12800000.0
2009-11-16 19:10:00,66.676,66.676,66.667,66.674,17600000.0
2009-11-16 19:11:00,66.682,66.684,66.679,66.682,9600000.0
2009-11-16 19:12:00,66.669,66.68,66.669,66.68,11200000.0
2009-11-16 19:13:00,66.661,66.667,66.66,66.66,11200000.0
2009-11-16 19:14:00,66.671,66.672,66.661,66.661,9600000.0
2009-11-16 19:15:00,66.688,66.715,66.646,66.646,12800000.0
2009-11-16 19:16:00,66.609,66.637,66.591,66.637,12800000.0
2009-11-16 19:17:00,66.633,66.657,66.633,66.635,12800000.0
2009-11-16 19:18:00,66.632,66.659,66.632,66.659,17600000.0
2009-11-16 19:19:00,66.681,66.681,66.655,66.655,16000000.0
2009-11-16 19:20:00,66.664,66.664,66.655,66.659,14400000.0
2009-11-16 19:21:00,66.656,66.671,66.653,66.67,16000000.0
2009-11-16 19:22:00,66.644,66.644,66.584,66.584,9600000.0
2009-11-16 19:23:00,66.582,66.582,66.547,66.547,9600000.0
2009-11-16 19:24:00,66.559,66.6,66.559,66.6,17600000.0
2009-11-16 19:25:00,66.594,66.594,66.548,66.55,9600000.0
2009-11-16 19:26:00,66.549,66.577,66.549,66.577,11200000.0
2009-11-16 19:27:00,66.583,66.593,66.579,66.579,11200000.0
2009-11-16 19:28:00,66.601,66.604,66.594,66.599,12800000.0
2009-11-16 19:29:00,66.629,66.63,66.613,66.613,11200000.0
2009-11-16 19:30:00,66.637,66.651,66.633,66.651,8000000.0
2009-11-16 19:31:00,66.645,66.669,66.641,66.666,12800000.0
2009-11-16 19:32:00,66.658,66.658,66.636,66.651,8000000.0
2009-11-16 19:33:00,66.659,66.678,66.654,66.676,12800000.0
2009-11-16 19:34:00,66.692,66.701,66.692,66.701,9600000.0
2009-11-16 19:35:00,66.701,66.722,66.7,66.722,17600000.0
2009-11-16 19:36:00,66.72,66.734,66.72,66.722,11200000.0
2009-11-16 19:37:00,66.725,66.733,66.722,66.733,11200000.0
2009-11-16 19:38:00,66.713,66.713,66.656,66.658,9600000.0
2009-11-16 19:39:00,66.628,66.628,66.614,66.618,11200000.0
2009-11-16 19:40:00,66.614,66.616,66.599,66.599,9600000.0
2009-11-16 19:41:00,66.608,66.615,66.604,66.615,12800000.0
2009-11-16 19:42:00,66.608,66.631,66.607,66.631,12800000.0
2009-11-16 19:43:00,66.643,66.657,66.643,66.657,11200000.0
2009-11-16 19:44:00,66.639,66.675,66.635,66.675,16000000.0
2009-11-16 19:45:00,66.677,66.677,66.657,66.657,9600000.0
2009-11-16 19:46:00,66.638,66.638,66.625,66.625,8000000.0
2009-11-16 19:47:00,66.621,66.64,66.621,66.634,16000000.0
2009-11-16 19:48:00,66.634,66.654,66.63,66.654,11200000.0
2009-11-16 19:49:00,66.666,66.679,66.659,66.679,12800000.0
2009-11-16 19:50:00,66.666,66.672,66.646,66.646,12800000.0
2009-11-16 19:51:00,66.664,66.666,66.647,66.649,12800000.0
2009-11-16 19:52:00,66.651,66.651,66.642,66.643,8000000.0
2009-11-16 19:53:00,66.633,66.663,66.633,66.663,9600000.0
2009-11-16 19:54:00,66.676,66.677,66.668,66.668,14400000.0
2009-11-16 19:55:00,66.684,66.687,66.67,66.675,11200000.0
2009-11-16 19:56:00,66.64,66.646,66.637,66.642,11200000.0
2009-11-16 19:57:00,66.656,66.667,66.656,66.665,8000000.0
2009-11-16 19:58:00,66.66,66.66,66.628,66.628,8000000.0
2009-11-16 19:59:00,66.633,66.651,66.63,66.651,8000000.0
2009-11-16 20:00:00,66.653,66.661,66.653,66.655,12800000.0
2009-11-16 20:01:00,66.672,66.676,66.669,66.669,11200000.0
2009-11-16 20:02:00,66.663,66.682,66.657,66.678,10000000.0
2009-11-16 20:03:00,66.685,66.697,66.676,66.694,12800000.0
2009-11-16 20:04:00,66.71,66.721,66.698,66.711,12800000.0
2009-11-16 20:05:00,66.7,66.701,66.687,66.692,12800000.0
2009-11-16 20:06:00,66.699,66.703,66.683,66.683,11200000.0
2009-11-16 20:07:00,66.658,66.688,66.658,66.676,16000000.0
2009-11-16 20:08:00,66.668,66.668,66.649,66.66,12800000.0
2009-11-16 20:09:00,66.648,66.666,66.648,66.666,8000000.0
2009-11-16 20:10:00,66.658,66.673,66.658,66.673,17600000.0
2009-11-16 20:11:00,66.681,66.681,66.668,66.672,8000000.0
2009-11-16 20:12:00,66.663,66.669,66.661,66.664,14400000.0
2009-11-16 20:13:00,66.686,66.707,66.686,66.707,18000000.0
2009-11-16 20:14:00,66.704,66.707,66.695,66.707,12800000.0
2009-11-16 20:15:00,66.727,66.73,66.719,66.719,11200000.0
2009-11-16 20:16:00,66.707,66.71,66.702,66.705,12800000.0
2009-11-16 20:17:00,66.706,66.707,66.696,66.707,12800000.0
2009-11-16 20:18:00,66.699,66.717,66.699,66.713,12800000.0
2009-11-16 20:19:00,66.709,66.709,66.695,66.695,9600000.0
2009-11-16 20:20:00,66.683,66.687,66.681,66.681,11200000.0
2009-11-16 20:21:00,66.679,66.685,66.665,66.67,11600000.0
2009-11-16 20:22:00,66.682,66.685,66.678,66.679,8000000.0
2009-11-16 20:23:00,66.679,66.679,66.671,66.675,14400000.0
2009-11-16 20:24:00,66.669,66.676,66.668,66.668,8000000.0
2009-11-16 20:25:00,66.667,66.681,66.667,66.678,12800000.0
2009-11-16 20:26:00,66.685,66.693,66.683,66.693,9600000.0
2009-11-16 20:27:00,66.678,66.684,66.674,66.678,12800000.0
2009-11-16 20:28:00,66.654,66.68,66.654,66.677,18000000.0
2009-11-16 20:29:00,66.693,66.705,66.69,66.69,12800000.0
2009-11-16 20:30:00,66.691,66.696,66.685,66.685,14400000.0
2009-11-16 20:31:00,66.691,66.691,66.673,66.684,12800000.0
2009-11-16 20:32:00,66.685,66.685,66.677,66.683,14400000.0
2009-11-16 20:33:00,66.689,66.691,66.675,66.679,16000000.0
2009-11-16 20:34:00,66.697,66.714,66.694,66.712,14400000.0
2009-11-16 20:35:00,66.695,66.706,66.695,66.697,9600000.0
2009-11-16 20:36:00,66.69,66.693,66.688,66.691,11200000.0
2009-11-16 20:37:00,66.677,66.685,66.675,66.685,11200000.0
2009-11-16 20:38:00,66.677,66.677,66.65,66.65,12800000.0
2009-11-16 20:39:00,66.65,66.668,66.65,66.665,14400000.0
2009-11-16 20:40:00,66.662,66.668,66.657,66.663,12800000.0
2009-11-16 20:41:00,66.656,66.672,66.656,66.67,8000000.0
2009-11-16 20:42:00,66.669,66.683,66.669,66.681,12800000.0
2009-11-16 20:43:00,66.665,66.665,66.655,66.658,12800000.0
2009-11-16 20:44:00,66.663,66.666,66.651,66.651,11200000.0
2009-11-16 20:45:00,66.643,66.659,66.638,66.659,9600000.0
2009-11-16 20:46:00,66.673,66.673,66.636,66.64,9600000.0
2009-11-16 20:47:00,66.665,66.668,66.655,66.655,11200000.0
2009-11-16 20:48:00,66.614,66.614,66.603,66.605,12800000.0
2009-11-16 20:49:00,66.597,66.597,66.581,66.581,11200000.0
2009-11-16 20:50:00,66.582,66.586,66.581,66.581,12800000.0
2009-11-16 20:51:00,66.588,66.594,66.584,66.588,11200000.0
2009-11-16 20:52:00,66.588,66.595,66.588,66.594,11200000.0
2009-11-16 20:53:00,66.571,66.582,66.559,66.572,12800000.0
2009-11-16 20:54:00,66.595,66.595,66.59,66.593,8000000.0
2009-11-16 20:55:00,66.57,66.582,66.567,66.571,11200000.0
2009-11-16 20:56:00,66.59,66.614,66.59,66.614,11200000.0
2009-11-16 20:57:00,66.592,66.613,66.592,66.61,11200000.0
2009-11-16 20:58:00,66.62,66.638,66.62,66.634,17600000.0
2009-11-16 20:59:00,66.632,66.643,66.552,66.635,14400000.0
2009-11-16 21:00:00,66.626,66.633,66.611,66.63,12800000.0
2009-11-16 21:01:00,66.629,66.64,66.627,66.634,17600000.0
2009-11-16 21:02:00,66.638,66.665,66.638,66.665,11200000.0
2009-11-16 21:03:00,66.656,66.656,66.631,66.632,12800000.0
2009-11-16 21:04:00,66.641,66.642,66.621,66.634,11200000.0
2009-11-16 21:05:00,66.631,66.637,66.625,66.625,14400000.0
2009-11-16 21:06:00,66.608,66.608,66.587,66.587,8000000.0
2009-11-16 21:07:00,66.579,66.592,66.579,66.592,12800000.0
2009-11-16 21:08:00,66.582,66.588,66.561,66.573,11200000.0
2009-11-16 21:09:00,66.544,66.544,66.531,66.541,12800000.0
2009-11-16 21:10:00,66.577,66.639,66.577,66.637,13200000.0
2009-11-16 21:11:00,66.665,66.668,66.652,66.654,12800000.0
2009-11-16 21:12:00,66.671,66.682,66.661,66.682,12800000.0
2009-11-16 21:13:00,66.684,66.697,66.684,66.697,11200000.0
2009-11-16 21:14:00,66.692,66.704,66.692,66.701,12800000.0
2009-11-16 21:15:00,66.699,66.781,66.699,66.781,17600000.0
2009-11-16 21:16:00,66.806,66.811,66.778,66.791,12800000.0
2009-11-16 21:17:00,66.765,66.765,66.744,66.744,12800000.0
2009-11-16 21:18:00,66.741,66.741,66.71,66.71,12800000.0
2009-11-16 21:19:00,66.721,66.733,66.721,66.723,12800000.0
2009-11-16 21:20:00,66.709,66.711,66.696,66.696,9600000.0
2009-11-16 21:21:00,66.706,66.713,66.705,66.705,11200000.0
2009-11-16 21:22:00,66.724,66.727,66.714,66.714,12800000.0
2009-11-16 21:23:00,66.706,66.714,66.702,66.714,17600000.0
2009-11-16 21:24:00,66.705,66.705,66.668,66.669,9600000.0
2009-11-16 21:25:00,66.656,66.674,66.656,66.656,11200000.0
2009-11-16 21:26:00,66.659,66.666,66.65,66.657,17600000.0
2009-11-16 21:27:00,66.641,66.658,66.641,66.653,11200000.0
2009-11-16 21:28:00,66.658,66.658,66.649,66.65,12800000.0
2009-11-16 21:29:00,66.63,66.653,66.63,66.648,16000000.0
2009-11-16 21:30:00,66.635,66.645,66.634,66.639,12800000.0
2009-11-16 21:31:00,66.633,66.633,66.608,66.608,11200000.0
2009-11-16 21:32:00,66.614,66.618,66.612,66.618,11200000.0
2009-11-16 21:33:00,66.634,66.65,66.634,66.643,11200000.0
2009-11-16 21:34:00,66.652,66.665,66.652,66.665,9600000.0
2009-11-16 21:35:00,66.664,66.667,66.653,66.653,11200000.0
2009-11-16 21:36:00,66.655,66.668,66.643,66.668,17600000.0
2009-11-16 21:37:00,66.673,66.678,66.667,66.675,12800000.0
2009-11-16 21:38:00,66.669,66.675,66.668,66.675,8000000.0
2009-11-16 21:39:00,66.657,66.657,66.645,66.65,9600000.0
2009-11-16 21:40:00,66.646,66.674,66.646,66.674,12800000.0
2009-11-16 21:41:00,66.691,66.701,66.691,66.696,14400000.0
2009-11-16 21:42:00,66.698,66.698,66.684,66.692,17600000.0
2009-11-16 21:43:00,66.694,66.694,66.685,66.689,9600000.0
2009-11-16 21:44:00,66.69,66.697,66.679,66.679,9600000.0
2009-11-16 21:45:00,66.681,66.681,66.669,66.669,14400000.0
2009-11-16 21:46:00,66.676,66.689,66.676,66.689,8000000.0
2009-11-16 21:47:00,66.696,66.7,66.687,66.693,12800000.0
2009-11-16 21:48:00,66.691,66.691,66.679,66.683,9600000.0
2009-11-16 21:49:00,66.663,66.663,66.634,66.634,8000000.0
2009-11-16 21:50:00,66.637,66.645,66.637,66.641,11200000.0
2009-11-16 21:51:00,66.639,66.64,66.546,66.634,9600000.0
2009-11-16 21:52:00,66.636,66.636,66.612,66.626,12800000.0
2009-11-16 21:53:00,66.635,66.641,66.629,66.641,17600000.0
2009-11-16 21:54:00,66.645,66.658,66.644,66.654,14400000.0
2009-11-16 21:55:00,66.658,66.674,66.655,66.674,11600000.0
2009-11-16 21:56:00,66.695,66.699,66.692,66.696,12800000.0
2009-11-16 21:57:00,66.677,66.68,66.665,66.665,12800000.0
2009-11-16 21:58:00,66.66,66.66,66.647,66.647,16000000.0
2009-11-16 21:59:00,66.63,66.639,66.619,66.619,14400000.0
2009-11-16 22:00:00,66.614,66.616,66.598,66.598,12800000.0
2009-11-16 22:01:00,66.605,66.606,66.595,66.604,12800000.0
2009-11-16 22:02:00,66.615,66.63,66.615,66.624,12800000.0
2009-11-16 22:03:00,66.62,66.628,66.615,66.615,11200000.0
2009-11-16 22:04:00,66.545,66.607,66.545,66.602,11200000.0
2009-11-16 22:05:00,66.614,66.624,66.611,66.616,17600000.0
2009-11-16 22:06:00,66.622,66.634,66.622,66.63,17600000.0
2009-11-16 22:07:00,66.65,66.671,66.65,66.668,12800000.0
2009-11-16 22:08:00,66.684,66.697,66.684,66.697,11200000.0
2009-11-16 22:09:00,66.676,66.708,66.676,66.708,11200000.0
2009-11-16 22:10:00,66.689,66.689,66.673,66.675,17600000.0
2009-11-16 22:11:00,66.687,66.69,66.684,66.684,14400000.0
2009-11-16 22:12:00,66.679,66.686,66.658,66.666,11200000.0
2009-11-16 22:13:00,66.661,66.661,66.645,66.645,8000000.0
2009-11-16 22:14:00,66.659,66.669,66.659,66.662,16000000.0
2009-11-16 22:15:00,66.663,66.672,66.659,66.672,12800000.0
2009-11-16 22:16:00,66.677,66.677,66.665,66.667,12800000.0
2009-11-16 22:17:00,66.663,66.676,66.663,66.668,10000000.0
2009-11-16 22:18:00,66.667,66.673,66.667,66.67,8000000.0
2009-11-16 22:19:00,66.659,66.664,66.633,66.633,14400000.0
2009-11-16 22:20:00,66.623,66.623,66.608,66.614,11200000.0
2009-11-16 22:21:00,66.634,66.634,66.619,66.63,12800000.0
2009-11-16 22:22:00,66.622,66.638,66.622,66.638,11200000.0
2009-11-16 22:23:00,66.656,66.656,66.628,66.638,12800000.0
2009-11-16 22:24:00,66.651,66.665,66.651,66.659,12800000.0
2009-11-16 22:25:00,66.677,66.678,66.648,66.648,17600000.0
2009-11-16 22:26:00,66.637,66.637,66.63,66.631,11200000.0
2009-11-16 22:27:00,66.631,66.637,66.626,66.629,17600000.0
2009-11-16 22:28:00,66.621,66.621,66.591,66.591,8000000.0
2009-11-16 22:29:00,66.582,66.595,66.572,66.591,16000000.0
2009-11-16 22:30:00,66.574,66.574,66.551,66.556,12800000.0
2009-11-16 22:31:00,66.566,66.571,66.561,66.563,16000000.0
2009-11-16 22:32:00,66.555,66.56,66.538,66.56,12800000.0
2009-11-16 22:33:00,66.58,66.589,66.573,66.573,12800000.0
2009-11-16 22:34:00,66.566,66.566,66.558,66.563,17600000.0
2009-11-16 22:35:00,66.558,66.583,66.557,66.581,11200000.0
2009-11-16 22:36:00,66.594,66.605,66.594,66.601,12800000.0
2009-11-16 22:37:00,66.599,66.63,66.599,66.623,16000000.0
2009-11-16 22:38:00,66.635,66.642,66.626,66.633,17600000.0
2009-11-16 22:39:00,66.618,66.629,66.618,66.629,11200000.0
2009-11-16 22:40:00,66.643,66.65,66.642,66.65,9600000.0
2009-11-16 22:41:00,66.663,66.668,66.653,66.668,12800000.0
2009-11-16 22:42:00,66.67,66.67,66.661,66.661,11200000.0
2009-11-16 22:43:00,66.657,66.661,66.651,66.651,8000000.0
2009-11-16 22:44:00,66.66,66.66,66.618,66.63,8000000.0
2009-11-16 22:45:00,66.614,66.622,66.613,66.615,12800000.0
2009-11-16 22:46:00,66.621,66.625,66.617,66.625,12800000.0
2009-11-16 22:47:00,66.626,66.641,66.626,66.638,12800000.0
2009-11-16 22:48:00,66.648,66.681,66.648,66.667,12800000.0
2009-11-16 22:49:00,66.679,66.682,66.673,66.677,11200000.0
2009-11-16 22:50:00,66.666,66.669,66.66,66.66,11200000.0
2009-11-16 22:51:00,66.657,66.67,66.657,66.661,12800000.0
2009-11-16 22:52:00,66.66,66.662,66.641,66.641,9600000.0
2009-11-16 22:53:00,66.638,66.639,66.631,66.635,11200000.0
2009-11-16 22:54:00,66.639,66.645,66.636,66.643,11200000.0
2009-11-16 22:55:00,66.653,66.669,66.653,66.664,12800000.0
2009-11-16 22:56:00,66.66,66.665,66.649,66.665,12800000.0
2009-11-16 22:57:00,66.645,66.684,66.645,66.684,11200000.0
2009-11-16 22:58:00,66.683,66.69,66.675,66.69,14400000.0
2009-11-16 22:59:00,66.696,66.701,66.687,66.7,11200000.0
2009-11-16 23:00:00,66.693,66.699,66.692,66.694,12800000.0
2009-11-16 23:01:00,66.687,66.704,66.685,66.696,11200000.0
2009-11-16 23:02:00,66.7,66.7,66.67,66.67,12800000.0
2009-11-16 23:03:00,66.656,66.665,66.649,66.665,17600000.0
2009-11-16 23:04:00,66.676,66.68,66.675,66.676,11200000.0
2009-11-16 23:05:00,66.668,66.674,66.65,66.673,11200000.0
2009-11-16 23:06:00,66.661,66.665,66.647,66.647,17600000.0
2009-11-16 23:07:00,66.644,66.656,66.626,66.626,12800000.0
2009-11-16 23:08:00,66.651,66.666,66.651,66.666,9600000.0
2009-11-16 23:09:00,66.666,66.666,66.661,66.663,11200000.0
2009-11-16 23:10:00,66.642,66.659,66.642,66.651,8000000.0
2009-11-16 23:11:00,66.658,66.689,66.657,66.689,8000000.0
2009-11-16 23:12:00,66.693,66.707,66.693,66.707,8000000.0
2009-11-16 23:13:00,66.714,66.717,66.714,66.715,8000000.0
2009-11-16 23:14:00,66.722,66.732,66.721,66.732,8000000.0
2009-11-16 23:15:00,66.728,66.735,66.728,66.732,12800000.0
2009-11-16 23:16:00,66.708,66.728,66.708,66.72,12800000.0
2009-11-16 23:17:00,66.73,66.73,66.689,66.689,9600000.0
2009-11-16 23:18:00,66.69,66.695,66.69,66.691,8000000.0
2009-11-16 23:19:00,66.667,66.674,66.662,66.665,12800000.0
2009-11-16 23:20:00,66.628,66.655,66.628,66.649,12800000.0
2009-11-16 23:21:00,66.667,66.672,66.66,66.66,12800000.0
2009-11-16 23:22:00,66.644,66.664,66.644,66.66,12800000.0
2009-11-16 23:23:00,66.675,66.685,66.67,66.67,11200000.0
2009-11-16 23:24:00,66.677,66.685,66.677,66.685,12800000.0
2009-11-16 23:25:00,66.668,66.682,66.581,66.676,11200000.0
2009-11-16 23:26:00,66.672,66.683,66.672,66.683,16000000.0
2009-11-16 23:27:00,66.689,66.701,66.681,66.697,16000000.0
2009-11-16 23:28:00,66.706,66.706,66.686,66.69,12800000.0
2009-11-16 23:29:00,66.679,66.68,66.665,66.665,11200000.0
2009-11-16 23:30:00,66.671,66.679,66.67,66.678,12800000.0
2009-11-16 23:31:00,66.658,66.673,66.652,66.673,11200000.0
2009-11-16 23:32:00,66.678,66.678,66.661,66.666,17600000.0
2009-11-16 23:33:00,66.665,66.671,66.665,66.671,12800000.0
2009-11-16 23:34:00,66.648,66.67,66.648,66.667,16000000.0
2009-11-16 23:35:00,66.677,66.702,66.677,66.702,9600000.0
2009-11-16 23:36:00,66.703,66.711,66.697,66.708,12800000.0
2009-11-16 23:37:00,66.712,66.712,66.683,66.683,16000000.0
2009-11-16 23:38:00,66.68,66.695,66.68,66.695,11200000.0
2009-11-16 23:39:00,66.693,66.7,66.691,66.692,12800000.0
2009-11-16 23:40:00,66.677,66.695,66.675,66.689,12800000.0
2009-11-16 23:41:00,66.675,66.683,66.672,66.678,14400000.0
2009-11-16 23:42:00,66.649,66.683,66.649,66.673,14400000.0
2009-11-16 23:43:00,66.676,66.695,66.669,66.695,11200000.0
2009-11-16 23:44:00,66.704,66.708,66.7,66.708,12800000.0
2009-11-16 23:45:00,66.691,66.708,66.69,66.691,16000000.0
2009-11-16 23:46:00,66.689,66.691,66.684,66.688,11200000.0
2009-11-16 23:47:00,66.688,66.688,66.683,66.686,12200000.0
2009-11-16 23:48:00,66.689,66.689,66.679,66.679,8000000.0
2009-11-16 23:49:00,66.684,66.692,66.677,66.692,17600000.0
2009-11-16 23:50:00,66.69,66.69,66.679,66.683,11200000.0
2009-11-16 23:51:00,66.671,66.674,66.67,66.674,9600000.0
2009-11-16 23:52:00,66.662,66.672,66.658,66.664,14400000.0
2009-11-16 23:53:00,66.644,66.649,66.625,66.625,14400000.0
2009-11-16 23:54:00,66.663,66.667,66.663,66.665,11200000.0
2009-11-16 23:55:00,66.67,66.677,66.669,66.669,12800000.0
2009-11-16 23:56:00,66.667,66.671,66.662,66.668,13200000.0
2009-11-16 23:57:00,66.676,66.68,66.662,66.668,12800000.0
2009-11-16 23:58:00,66.66,66.66,66.646,66.646,11200000.0
2009-11-16 23:59:00,66.647,66.647,66.606,66.606,9600000.0
2009-11-17 00:00:00,66.612,66.62,66.605,66.605,12800000.0
2009-11-17 00:01:00,66.604,66.608,66.599,66.606,11200000.0
2009-11-17 00:02:00,66.618,66.637,66.618,66.632,12800000.0
2009-11-17 00:03:00,66.659,66.659,66.644,66.649,11200000.0
2009-11-17 00:04:00,66.644,66.644,66.623,66.633,14400000.0
2009-11-17 00:05:00,66.642,66.65,66.629,66.645,12800000.0
2009-11-17 00:06:00,66.642,66.648,66.634,66.645,11200000.0
2009-11-17 00:07:00,66.637,66.644,66.63,66.64,16000000.0
2009-11-17 00:08:00,66.634,66.644,66.621,66.637,12800000.0
2009-11-17 00:09:00,66.636,66.639,66.627,66.638,12800000.0
2009-11-17 00:10:00,66.631,66.652,66.631,66.65,12800000.0
2009-11-17 00:11:00,66.644,66.646,66.638,66.64,11200000.0
2009-11-17 00:12:00,66.644,66.662,66.644,66.656,11200000.0
2009-11-17 00:13:00,66.66,66.661,66.639,66.646,12800000.0
2009-11-17 00:14:00,66.646,66.646,66.639,66.639,11200000.0
2009-11-17 00:15:00,66.642,66.648,66.642,66.647,11600000.0
2009-11-17 00:16:00,66.645,66.66,66.643,66.66,8000000.0
2009-11-17 00:17:00,66.662,66.663,66.656,66.663,12800000.0
2009-11-17 00:18:00,66.662,66.672,66.662,66.667,11200000.0
2009-11-17 00:19:00,66.657,66.672,66.657,66.672,9600000.0
2009-11-17 00:20:00,66.674,66.684,66.674,66.684,8000000.0
2009-11-17 00:21:00,66.682,66.682,66.673,66.673,9600000.0
2009-11-17 00:22:00,66.672,66.672,66.656,66.656,8000000.0
2009-11-17 00:23:00,66.664,66.677,66.664,66.673,12800000.0
2009-11-17 00:24:00,66.678,66.678,66.668,66.672,9600000.0
2009-11-17 00:25:00,66.673,66.678,66.665,66.677,11200000.0
2009-11-17 00:26:00,66.671,66.683,66.671,66.674,11200000.0
2009-11-17 00:27:00,66.687,66.691,66.673,66.673,12800000.0
2009-11-17 00:28:00,66.672,66.678,66.671,66.671,12200000.0
2009-11-17 00:29:00,66.679,66.679,66.673,66.673,8000000.0
2009-11-17 00:30:00,66.667,66.693,66.667,66.678,13200000.0
2009-11-17 00:31:00,66.69,66.696,66.687,66.694,9600000.0
2009-11-17 00:32:00,66.653,66.672,66.653,66.672,10000000.0
2009-11-17 00:33:00,66.697,66.697,66.676,66.689,11200000.0
2009-11-17 00:34:00,66.672,66.673,66.643,66.646,17600000.0
2009-11-17 00:35:00,66.643,66.643,66.636,66.638,11200000.0
2009-11-17 00:36:00,66.635,66.635,66.627,66.627,12800000.0
2009-11-17 00:37:00,66.616,66.627,66.616,66.627,9600000.0
2009-11-17 00:38:00,66.632,66.646,66.629,66.646,14400000.0
2009-11-17 00:39:00,66.652,66.659,66.651,66.659,9600000.0
2009-11-17 00:40:00,66.669,66.681,66.669,66.674,12800000.0
2009-11-17 00:41:00,66.664,66.674,66.656,66.656,11200000.0
2009-11-17 00:42:00,66.667,66.667,66.631,66.648,11600000.0
2009-11-17 00:43:00,66.665,66.666,66.624,66.658,12800000.0
2009-11-17 00:44:00,66.655,66.662,66.655,66.662,9600000.0
2009-11-17 00:45:00,66.647,66.653,66.633,66.633,9600000.0
2009-11-17 00:46:00,66.656,66.661,66.653,66.661,8000000.0
2009-11-17 00:47:00,66.664,66.667,66.64,66.64,11200000.0
2009-11-17 00:48:00,66.663,66.668,66.645,66.668,17600000.0
2009-11-17 00:49:00,66.674,66.675,66.642,66.668,17600000.0
2009-11-17 00:50:00,66.658,66.661,66.656,66.657,11200000.0
2009-11-17 00:51:00,66.658,66.658,66.646,66.649,11200000.0
2009-11-17 00:52:00,66.64,66.653,66.64,66.643,12800000.0
2009-11-17 00:53:00,66.619,66.644,66.619,66.644,16000000.0
2009-11-17 00:54:00,66.62,66.641,66.62,66.64,16000000.0
2009-11-17 00:55:00,66.65,66.65,66.636,66.64,11200000.0
2009-11-17 00:56:00,66.648,66.648,66.636,66.645,14400000.0
2009-11-17 00:57:00,66.652,66.657,66.648,66.657,17600000.0
2009-11-17 00:58:00,66.637,66.637,66.621,66.624,11200000.0
2009-11-17 00:59:00,66.619,66.619,66.608,66.608,12800000.0
2009-11-17 01:00:00,66.613,66.616,66.595,66.616,11200000.0
2009-11-17 01:01:00,66.563,66.635,66.563,66.62,11200000.0
2009-11-17 01:02:00,66.606,66.606,66.583,66.585,11200000.0
2009-11-17 01:03:00,66.575,66.584,66.546,66.546,11200000.0
2009-11-17 01:04:00,66.573,66.583,66.573,66.582,11200000.0
2009-11-17 01:05:00,66.575,66.591,66.575,66.591,12800000.0
2009-11-17 01:06:00,66.576,66.585,66.573,66.573,11200000.0
2009-11-17 01:07:00,66.578,66.58,66.574,66.576,11200000.0
2009-11-17 01:08:00,66.566,66.575,66.554,66.575,11200000.0
2009-11-17 01:09:00,66.567,66.575,66.537,66.547,12800000.0
2009-11-17 01:10:00,66.566,66.574,66.565,66.566,17600000.0
2009-11-17 01:11:00,66.469,66.563,66.469,66.561,11200000.0
2009-11-17 01:12:00,66.548,66.555,66.543,66.555,12800000.0
2009-11-17 01:13:00,66.562,66.562,66.538,66.539,11200000.0
2009-11-17 01:14:00,66.534,66.538,66.528,66.538,11200000.0
2009-11-17 01:15:00,66.539,66.546,66.528,66.532,11200000.0
2009-11-17 01:16:00,66.526,66.532,66.519,66.519,17600000.0
2009-11-17 01:17:00,66.518,66.524,66.511,66.517,11200000.0
2009-11-17 01:18:00,66.52,66.521,66.516,66.521,11200000.0
2009-11-17 01:19:00,66.533,66.537,66.524,66.537,9600000.0
2009-11-17 01:20:00,66.553,66.556,66.553,66.553,8000000.0
2009-11-17 01:21:00,66.551,66.551,66.525,66.526,17600000.0
2009-11-17 01:22:00,66.562,66.574,66.562,66.569,12800000.0
2009-11-17 01:23:00,66.57,66.57,66.557,66.557,12800000.0
2009-11-17 01:24:00,66.543,66.543,66.538,66.538,9600000.0
2009-11-17 01:25:00,66.532,66.533,66.525,66.525,9600000.0
2009-11-17 01:26:00,66.527,66.528,66.515,66.526,11200000.0
2009-11-17 01:27:00,66.522,66.537,66.522,66.536,11200000.0
2009-11-17 01:28:00,66.538,66.545,66.537,66.545,8000000.0
2009-11-17 01:29:00,66.545,66.545,66.532,66.532,12800000.0
2009-11-17 01:30:00,66.514,66.518,66.507,66.507,11200000.0
2009-11-17 01:31:00,66.536,66.546,66.534,66.546,12800000.0
2009-11-17 01:32:00,66.545,66.545,66.524,66.524,11200000.0
2009-11-17 01:33:00,66.515,66.515,66.497,66.5,12800000.0
2009-11-17 01:34:00,66.506,66.52,66.506,66.518,16000000.0
2009-11-17 01:35:00,66.524,66.536,66.522,66.536,11200000.0
2009-11-17 01:36:00,66.551,66.557,66.546,66.557,9600000.0
2009-11-17 01:37:00,66.553,66.553,66.542,66.544,14400000.0
2009-11-17 01:38:00,66.539,66.539,66.534,66.534,8000000.0
2009-11-17 01:39:00,66.534,66.534,66.442,66.531,12800000.0
2009-11-17 01:40:00,66.538,66.538,66.53,66.534,12800000.0
2009-11-17 01:41:00,66.552,66.557,66.549,66.55,12800000.0
2009-11-17 01:42:00,66.551,66.561,66.55,66.561,9600000.0
2009-11-17 01:43:00,66.556,66.576,66.556,66.576,11200000.0
2009-11-17 01:44:00,66.566,66.583,66.566,66.583,11200000.0
2009-11-17 01:45:00,66.584,66.584,66.566,66.566,8000000.0
2009-11-17 01:46:00,66.584,66.584,66.575,66.577,8000000.0
2009-11-17 01:47:00,66.58,66.58,66.569,66.575,8000000.0
2009-11-17 01:48:00,66.588,66.6,66.584,66.584,12800000.0
2009-11-17 01:49:00,66.592,66.603,66.592,66.598,16000000.0
2009-11-17 01:50:00,66.61,66.621,66.604,66.621,16000000.0
2009-11-17 01:51:00,66.627,66.632,66.621,66.632,8000000.0
2009-11-17 01:52:00,66.652,66.66,66.649,66.654,12800000.0
2009-11-17 01:53:00,66.646,66.647,66.636,66.64,14400000.0
2009-11-17 01:54:00,66.659,66.677,66.659,66.677,12800000.0
2009-11-17 01:55:00,66.674,66.674,66.66,66.66,8000000.0
2009-11-17 01:56:00,66.657,66.658,66.638,66.638,8000000.0
2009-11-17 01:57:00,66.652,66.652,66.629,66.632,11200000.0
2009-11-17 01:58:00,66.638,66.646,66.632,66.646,17600000.0
2009-11-17 01:59:00,66.646,66.646,66.64,66.645,9600000.0
2009-11-17 02:00:00,66.631,66.635,66.623,66.623,11200000.0
2009-11-17 02:01:00,66.63,66.644,66.63,66.641,11200000.0
2009-11-17 02:02:00,66.657,66.661,66.656,66.661,19200000.0
2009-11-17 02:03:00,66.669,66.67,66.667,66.67,12800000.0
2009-11-17 02:04:00,66.669,66.676,66.663,66.675,11200000.0
2009-11-17 02:05:00,66.68,66.685,66.67,66.676,12800000.0
2009-11-17 02:06:00,66.678,66.688,66.678,66.678,18000000.0
2009-11-17 02:07:00,66.682,66.69,66.675,66.69,20800000.0
2009-11-17 02:08:00,66.681,66.681,66.671,66.671,17600000.0
2009-11-17 02:09:00,66.672,66.678,66.672,66.678,14400000.0
2009-11-17 02:10:00,66.685,66.689,66.681,66.686,12800000.0
2009-11-17 02:11:00,66.684,66.691,66.665,66.691,12800000.0
2009-11-17 02:12:00,66.67,66.695,66.67,66.695,19200000.0
2009-11-17 02:13:00,66.698,66.698,66.68,66.684,9600000.0
2009-11-17 02:14:00,66.683,66.685,66.673,66.673,12800000.0
2009-11-17 02:15:00,66.667,66.667,66.653,66.653,8000000.0
2009-11-17 02:16:00,66.632,66.632,66.621,66.622,12800000.0
2009-11-17 02:17:00,66.615,66.625,66.614,66.625,12800000.0
2009-11-17 02:18:00,66.63,66.63,66.611,66.628,12800000.0
2009-11-17 02:19:00,66.628,66.634,66.628,66.629,25600000.0
2009-11-17 02:20:00,66.6,66.6,66.585,66.585,14400000.0
2009-11-17 02:21:00,66.573,66.586,66.57,66.57,17600000.0
2009-11-17 02:22:00,66.58,66.595,66.579,66.59,16000000.0
2009-11-17 02:23:00,66.594,66.594,66.586,66.593,14400000.0
2009-11-17 02:24:00,66.589,66.589,66.581,66.586,8000000.0
2009-11-17 02:25:00,66.593,66.598,66.591,66.598,24000000.0
2009-11-17 02:26:00,66.59,66.59,66.564,66.564,9600000.0
2009-11-17 02:27:00,66.561,66.568,66.554,66.568,12800000.0
2009-11-17 02:28:00,66.564,66.584,66.564,66.584,8000000.0
2009-11-17 02:29:00,66.593,66.602,66.593,66.599,8000000.0
2009-11-17 02:30:00,66.608,66.608,66.592,66.607,16000000.0
2009-11-17 02:31:00,66.607,66.607,66.579,66.583,14400000.0
2009-11-17 02:32:00,66.583,66.591,66.583,66.591,12800000.0
2009-11-17 02:33:00,66.584,66.584,66.567,66.582,14400000.0
2009-11-17 02:34:00,66.585,66.59,66.582,66.59,11200000.0
2009-11-17 02:35:00,66.584,66.584,66.561,66.568,12800000.0
2009-11-17 02:36:00,66.567,66.595,66.565,66.595,16000000.0
2009-11-17 02:37:00,66.593,66.603,66.591,66.591,9600000.0
2009-11-17 02:38:00,66.595,66.595,66.581,66.581,8000000.0
2009-11-17 02:39:00,66.584,66.602,66.583,66.602,19200000.0
2009-11-17 02:40:00,66.603,66.618,66.603,66.607,8000000.0
2009-11-17 02:41:00,66.607,66.611,66.602,66.602,12800000.0
2009-11-17 02:42:00,66.601,66.612,66.601,66.612,11200000.0
2009-11-17 02:43:00,66.62,66.63,66.62,66.63,25600000.0
2009-11-17 02:44:00,66.629,66.656,66.629,66.656,17600000.0
2009-11-17 02:45:00,66.659,66.668,66.659,66.661,9600000.0
2009-11-17 02:46:00,66.647,66.65,66.632,66.648,17600000.0
2009-11-17 02:47:00,66.652,66.665,66.652,66.663,8000000.0
2009-11-17 02:48:00,66.665,66.707,66.665,66.707,11200000.0
2009-11-17 02:49:00,66.726,66.76,66.726,66.76,12800000.0
2009-11-17 02:50:00,66.755,66.778,66.755,66.778,9600000.0
2009-11-17 02:51:00,66.78,66.78,66.767,66.775,16000000.0
2009-11-17 02:52:00,66.773,66.773,66.751,66.76,11200000.0
2009-11-17 02:53:00,66.755,66.772,66.755,66.772,8000000.0
2009-11-17 02:54:00,66.78,66.811,66.78,66.805,30400000.0
2009-11-17 02:55:00,66.808,66.809,66.788,66.788,12800000.0
2009-11-17 02:56:00,66.788,66.799,66.788,66.799,22400000.0
2009-11-17 02:57:00,66.809,66.815,66.808,66.808,11200000.0
2009-11-17 02:58:00,66.805,66.816,66.792,66.798,17600000.0
2009-11-17 02:59:00,66.788,66.796,66.784,66.79,16000000.0
2009-11-17 03:00:00,66.794,66.807,66.794,66.8,11200000.0
2009-11-17 03:01:00,66.796,66.797,66.773,66.773,12800000.0
2009-11-17 03:02:00,66.768,66.769,66.755,66.755,11200000.0
2009-11-17 03:03:00,66.753,66.756,66.749,66.749,8000000.0
2009-11-17 03:04:00,66.747,66.756,66.747,66.749,28800000.0
2009-11-17 03:05:00,66.749,66.754,66.743,66.754,11200000.0
2009-11-17 03:06:00,66.73,66.742,66.711,66.734,11200000.0
2009-11-17 03:07:00,66.736,66.746,66.736,66.739,8000000.0
2009-11-17 03:08:00,66.719,66.725,66.712,66.714,17600000.0
2009-11-17 03:09:00,66.722,66.723,66.714,66.718,21800000.0
2009-11-17 03:10:00,66.717,66.726,66.717,66.721,16000000.0
2009-11-17 03:11:00,66.72,66.732,66.694,66.694,11200000.0
2009-11-17 03:12:00,66.728,66.742,66.728,66.74,12800000.0
2009-11-17 03:13:00,66.743,66.75,66.742,66.745,9600000.0
2009-11-17 03:14:00,66.736,66.748,66.729,66.748,11200000.0
2009-11-17 03:15:00,66.771,66.774,66.757,66.769,8000000.0
2009-11-17 03:16:00,66.768,66.768,66.749,66.749,11200000.0
2009-11-17 03:17:00,66.732,66.732,66.705,66.718,9600000.0
2009-11-17 03:18:00,66.705,66.707,66.681,66.681,12200000.0
2009-11-17 03:19:00,66.68,66.693,66.675,66.693,11200000.0
2009-11-17 03:20:00,66.689,66.698,66.688,66.694,12800000.0
2009-11-17 03:21:00,66.713,66.726,66.629,66.726,12800000.0
2009-11-17 03:22:00,66.744,66.76,66.744,66.76,12800000.0
2009-11-17 03:23:00,66.75,66.75,66.735,66.735,14400000.0
2009-11-17 03:24:00,66.731,66.744,66.727,66.744,28800000.0
2009-11-17 03:25:00,66.736,66.736,66.723,66.733,19200000.0
2009-11-17 03:26:00,66.718,66.724,66.713,66.713,12800000.0
2009-11-17 03:27:00,66.716,66.725,66.712,66.722,12800000.0
2009-11-17 03:28:00,66.713,66.732,66.713,66.728,8000000.0
2009-11-17 03:29:00,66.727,66.729,66.708,66.708,11200000.0
2009-11-17 03:30:00,66.703,66.703,66.696,66.703,12800000.0
2009-11-17 03:31:00,66.697,66.699,66.693,66.693,32000000.0
2009-11-17 03:32:00,66.681,66.681,66.674,66.675,9600000.0
2009-11-17 03:33:00,66.676,66.692,66.672,66.683,11200000.0
2009-11-17 03:34:00,66.703,66.71,66.69,66.703,16400000.0
2009-11-17 03:35:00,66.695,66.698,66.673,66.673,14400000.0
2009-11-17 03:36:00,66.653,66.653,66.644,66.644,8000000.0
2009-11-17 03:37:00,66.647,66.668,66.643,66.645,17600000.0
2009-11-17 03:38:00,66.659,66.661,66.656,66.66,8000000.0
2009-11-17 03:39:00,66.655,66.668,66.655,66.668,17600000.0
2009-11-17 03:40:00,66.67,66.674,66.666,66.666,12800000.0
2009-11-17 03:41:00,66.661,66.667,66.659,66.659,12800000.0
2009-11-17 03:42:00,66.641,66.641,66.624,66.632,9600000.0
2009-11-17 03:43:00,66.629,66.636,66.627,66.629,14400000.0
2009-11-17 03:44:00,66.622,66.628,66.62,66.623,28800000.0
2009-11-17 03:45:00,66.636,66.661,66.636,66.661,24000000.0
2009-11-17 03:46:00,66.643,66.643,66.624,66.624,14400000.0
2009-11-17 03:47:00,66.619,66.639,66.619,66.639,12800000.0
2009-11-17 03:48:00,66.638,66.639,66.624,66.627,16000000.0
2009-11-17 03:49:00,66.618,66.618,66.607,66.607,33600000.0
2009-11-17 03:50:00,66.626,66.644,66.626,66.644,8000000.0
2009-11-17 03:51:00,66.632,66.635,66.623,66.623,11200000.0
2009-11-17 03:52:00,66.627,66.631,66.623,66.631,9600000.0
2009-11-17 03:53:00,66.625,66.625,66.601,66.605,11200000.0
2009-11-17 03:54:00,66.604,66.615,66.598,66.599,16000000.0
2009-11-17 03:55:00,66.594,66.624,66.594,66.616,9600000.0
2009-11-17 03:56:00,66.64,66.656,66.64,66.654,12800000.0
2009-11-17 03:57:00,66.637,66.637,66.596,66.626,11200000.0
2009-11-17 03:58:00,66.638,66.645,66.636,66.638,12800000.0
2009-11-17 03:59:00,66.631,66.631,66.619,66.62,17600000.0
2009-11-17 04:00:00,66.61,66.621,66.601,66.621,11200000.0
2009-11-17 04:01:00,66.605,66.62,66.602,66.602,8000000.0
2009-11-17 04:02:00,66.606,66.616,66.598,66.607,11200000.0
2009-11-17 04:03:00,66.61,66.628,66.61,66.615,12800000.0
2009-11-17 04:04:00,66.616,66.621,66.603,66.616,8000000.0
2009-11-17 04:05:00,66.612,66.617,66.589,66.614,14400000.0
2009-11-17 04:06:00,66.607,66.625,66.604,66.615,9600000.0
2009-11-17 04:07:00,66.624,66.626,66.61,66.625,12800000.0
2009-11-17 04:08:00,66.621,66.624,66.617,66.618,12800000.0
2009-11-17 04:09:00,66.615,66.615,66.602,66.603,12800000.0
2009-11-17 04:10:00,66.601,66.623,66.599,66.623,16000000.0
2009-11-17 04:11:00,66.622,66.629,66.621,66.625,8000000.0
2009-11-17 04:12:00,66.62,66.632,66.62,66.622,9600000.0
2009-11-17 04:13:00,66.616,66.627,66.616,66.626,11200000.0
2009-11-17 04:14:00,66.622,66.633,66.622,66.633,9600000.0
2009-11-17 04:15:00,66.614,66.614,66.602,66.602,11200000.0
2009-11-17 04:16:00,66.595,66.605,66.588,66.604,17600000.0
2009-11-17 04:17:00,66.606,66.607,66.596,66.6,10000000.0
2009-11-17 04:18:00,66.595,66.599,66.578,66.578,12800000.0
2009-11-17 04:19:00,66.573,66.577,66.56,66.568,35200000.0
2009-11-17 04:20:00,66.569,66.569,66.559,66.563,12800000.0
2009-11-17 04:21:00,66.557,66.557,66.535,66.535,14800000.0
2009-11-17 04:22:00,66.525,66.527,66.517,66.527,8000000.0
2009-11-17 04:23:00,66.527,66.531,66.526,66.531,12800000.0
2009-11-17 04:24:00,66.53,66.533,66.522,66.532,16000000.0
2009-11-17 04:25:00,66.542,66.547,66.542,66.545,12800000.0
2009-11-17 04:26:00,66.557,66.57,66.551,66.57,11200000.0
2009-11-17 04:27:00,66.562,66.564,66.547,66.558,11200000.0
2009-11-17 04:28:00,66.557,66.56,66.541,66.543,9600000.0
2009-11-17 04:29:00,66.531,66.542,66.515,66.515,14400000.0
2009-11-17 04:30:00,66.545,66.545,66.539,66.539,12800000.0
2009-11-17 04:31:00,66.549,66.572,66.545,66.572,9600000.0
2009-11-17 04:32:00,66.582,66.587,66.578,66.579,11200000.0
2009-11-17 04:33:00,66.585,66.602,66.585,66.602,12800000.0
2009-11-17 04:34:00,66.59,66.606,66.584,66.588,17600000.0
2009-11-17 04:35:00,66.602,66.602,66.586,66.586,8000000.0
2009-11-17 04:36:00,66.587,66.593,66.584,66.589,11200000.0
2009-11-17 04:37:00,66.579,66.587,66.579,66.582,8000000.0
2009-11-17 04:38:00,66.594,66.603,66.59,66.597,16000000.0
2009-11-17 04:39:00,66.606,66.606,66.589,66.601,14400000.0
2009-11-17 04:40:00,66.607,66.616,66.6,66.616,12800000.0
2009-11-17 04:41:00,66.611,66.612,66.607,66.607,8000000.0
2009-11-17 04:42:00,66.604,66.604,66.583,66.596,12800000.0
2009-11-17 04:43:00,66.604,66.604,66.599,66.599,9600000.0
2009-11-17 04:44:00,66.628,66.628,66.618,66.618,12800000.0
2009-11-17 04:45:00,66.612,66.637,66.612,66.637,11200000.0
2009-11-17 04:46:00,66.643,66.648,66.641,66.641,13200000.0
2009-11-17 04:47:00,66.644,66.644,66.637,66.637,20800000.0
2009-11-17 04:48:00,66.636,66.636,66.623,66.632,11200000.0
2009-11-17 04:49:00,66.636,66.636,66.627,66.628,12800000.0
2009-11-17 04:50:00,66.629,66.637,66.622,66.636,17600000.0
2009-11-17 04:51:00,66.643,66.643,66.636,66.637,16000000.0
2009-11-17 04:52:00,66.627,66.627,66.623,66.623,12800000.0
2009-11-17 04:53:00,66.617,66.617,66.607,66.607,12800000.0
2009-11-17 04:54:00,66.604,66.608,66.599,66.599,33600000.0
2009-11-17 04:55:00,66.603,66.61,66.597,66.597,14400000.0
2009-11-17 04:56:00,66.599,66.599,66.581,66.583,16000000.0
2009-11-17 04:57:00,66.581,66.583,66.571,66.571,8000000.0
2009-11-17 04:58:00,66.594,66.599,66.594,66.599,8000000.0
2009-11-17 04:59:00,66.604,66.604,66.584,66.603,17600000.0
2009-11-17 05:00:00,66.581,66.581,66.558,66.558,8000000.0
2009-11-17 05:01:00,66.537,66.547,66.531,66.538,14400000.0
2009-11-17 05:02:00,66.555,66.559,66.548,66.548,12800000.0
2009-11-17 05:03:00,66.557,66.557,66.549,66.549,9600000.0
2009-11-17 05:04:00,66.548,66.568,66.548,66.565,12800000.0
2009-11-17 05:05:00,66.558,66.565,66.556,66.557,12800000.0
2009-11-17 05:06:00,66.55,66.551,66.543,66.543,12800000.0
2009-11-17 05:07:00,66.554,66.554,66.543,66.544,11200000.0
2009-11-17 05:08:00,66.543,66.552,66.542,66.547,14400000.0
2009-11-17 05:09:00,66.538,66.538,66.534,66.534,9600000.0
2009-11-17 05:10:00,66.534,66.536,66.528,66.528,12800000.0
2009-11-17 05:11:00,66.54,66.562,66.534,66.552,17600000.0
2009-11-17 05:12:00,66.54,66.54,66.532,66.536,11200000.0
2009-11-17 05:13:00,66.537,66.541,66.521,66.521,12800000.0
2009-11-17 05:14:00,66.545,66.555,66.544,66.555,16000000.0
2009-11-17 05:15:00,66.555,66.563,66.555,66.563,8000000.0
2009-11-17 05:16:00,66.564,66.564,66.553,66.556,16000000.0
2009-11-17 05:17:00,66.565,66.565,66.552,66.552,9600000.0
2009-11-17 05:18:00,66.552,66.56,66.552,66.56,8000000.0
2009-11-17 05:19:00,66.556,66.569,66.556,66.56,16000000.0
2009-11-17 05:20:00,66.555,66.558,66.536,66.536,11200000.0
2009-11-17 05:21:00,66.553,66.553,66.544,66.545,19200000.0
2009-11-17 05:22:00,66.547,66.567,66.547,66.567,25600000.0
2009-11-17 05:23:00,66.572,66.578,66.572,66.577,43200000.0
2009-11-17 05:24:00,66.578,66.578,66.572,66.572,32000000.0
2009-11-17 05:25:00,66.578,66.58,66.563,66.572,25600000.0
2009-11-17 05:26:00,66.585,66.601,66.585,66.592,33000000.0
2009-11-17 05:27:00,66.597,66.61,66.594,66.61,12800000.0
2009-11-17 05:28:00,66.599,66.602,66.599,66.599,11200000.0
2009-11-17 05:29:00,66.597,66.597,66.593,66.595,8000000.0
2009-11-17 05:30:00,66.598,66.601,66.586,66.597,16000000.0
2009-11-17 05:31:00,66.592,66.6,66.585,66.585,11200000.0
2009-11-17 05:32:00,66.574,66.574,66.565,66.565,12800000.0
2009-11-17 05:33:00,66.564,66.566,66.558,66.558,8000000.0
2009-11-17 05:34:00,66.538,66.538,66.525,66.535,16000000.0
2009-11-17 05:35:00,66.533,66.533,66.527,66.527,11200000.0
2009-11-17 05:36:00,66.532,66.534,66.529,66.529,9600000.0
2009-11-17 05:37:00,66.515,66.515,66.499,66.503,11200000.0
2009-11-17 05:38:00,66.495,66.497,66.485,66.488,11200000.0
2009-11-17 05:39:00,66.5,66.511,66.499,66.503,12800000.0
2009-11-17 05:40:00,66.505,66.515,66.491,66.515,12800000.0
2009-11-17 05:41:00,66.521,66.521,66.513,66.513,11200000.0
2009-11-17 05:42:00,66.512,66.519,66.512,66.519,19200000.0
2009-11-17 05:43:00,66.541,66.553,66.541,66.553,9600000.0
2009-11-17 05:44:00,66.555,66.555,66.546,66.548,14400000.0
2009-11-17 05:45:00,66.548,66.556,66.548,66.556,11200000.0
2009-11-17 05:46:00,66.557,66.564,66.557,66.563,16000000.0
2009-11-17 05:47:00,66.562,66.562,66.541,66.541,12800000.0
2009-11-17 05:48:00,66.539,66.541,66.532,66.537,9600000.0
2009-11-17 05:49:00,66.53,66.538,66.529,66.537,22400000.0
2009-11-17 05:50:00,66.508,66.533,66.508,66.521,8000000.0
2009-11-17 05:51:00,66.542,66.542,66.53,66.535,17600000.0
2009-11-17 05:52:00,66.517,66.543,66.517,66.519,16400000.0
2009-11-17 05:53:00,66.535,66.546,66.522,66.522,12800000.0
2009-11-17 05:54:00,66.535,66.538,66.533,66.537,14400000.0
2009-11-17 05:55:00,66.537,66.538,66.535,66.538,8000000.0
2009-11-17 05:56:00,66.531,66.54,66.531,66.538,17600000.0
2009-11-17 05:57:00,66.536,66.541,66.511,66.511,8000000.0
2009-11-17 05:58:00,66.538,66.538,66.531,66.531,19200000.0
2009-11-17 05:59:00,66.532,66.541,66.532,66.539,11200000.0
2009-11-17 06:00:00,66.543,66.544,66.535,66.538,35200000.0
2009-11-17 06:01:00,66.542,66.542,66.52,66.521,29200000.0
2009-11-17 06:02:00,66.499,66.521,66.499,66.505,11200000.0
2009-11-17 06:03:00,66.515,66.524,66.498,66.498,16000000.0
2009-11-17 06:04:00,66.529,66.532,66.512,66.527,12800000.0
2009-11-17 06:05:00,66.528,66.536,66.528,66.536,8000000.0
2009-11-17 06:06:00,66.531,66.533,66.518,66.519,24000000.0
2009-11-17 06:07:00,66.504,66.506,66.498,66.506,22400000.0
2009-11-17 06:08:00,66.503,66.526,66.503,66.526,9600000.0
2009-11-17 06:09:00,66.515,66.524,66.506,66.524,11200000.0
2009-11-17 06:10:00,66.495,66.519,66.495,66.517,12800000.0
2009-11-17 06:11:00,66.529,66.534,66.527,66.534,35200000.0
2009-11-17 06:12:00,66.532,66.542,66.532,66.54,11200000.0
2009-11-17 06:13:00,66.536,66.547,66.522,66.522,8000000.0
2009-11-17 06:14:00,66.535,66.539,66.529,66.53,17600000.0
2009-11-17 06:15:00,66.525,66.532,66.518,66.532,16000000.0
2009-11-17 06:16:00,66.526,66.537,66.523,66.535,12800000.0
2009-11-17 06:17:00,66.534,66.534,66.521,66.521,8000000.0
2009-11-17 06:18:00,66.514,66.514,66.496,66.513,12800000.0
2009-11-17 06:19:00,66.513,66.518,66.507,66.51,12800000.0
2009-11-17 06:20:00,66.517,66.52,66.511,66.511,11200000.0
2009-11-17 06:21:00,66.51,66.525,66.51,66.525,8000000.0
2009-11-17 06:22:00,66.53,66.53,66.508,66.522,16000000.0
2009-11-17 06:23:00,66.513,66.522,66.492,66.495,11200000.0
2009-11-17 06:24:00,66.522,66.525,66.503,66.508,14400000.0
2009-11-17 06:25:00,66.511,66.516,66.5,66.5,12800000.0
2009-11-17 06:26:00,66.517,66.517,66.513,66.515,8000000.0
2009-11-17 06:27:00,66.516,66.516,66.485,66.485,12800000.0
2009-11-17 06:28:00,66.523,66.534,66.523,66.533,16000000.0
2009-11-17 06:29:00,66.537,66.537,66.532,66.537,8000000.0
2009-11-17 06:30:00,66.534,66.549,66.52,66.549,27200000.0
2009-11-17 06:31:00,66.542,66.55,66.542,66.545,30400000.0
2009-11-17 06:32:00,66.549,66.555,66.545,66.555,22400000.0
2009-11-17 06:33:00,66.558,66.558,66.529,66.549,24000000.0
2009-11-17 06:34:00,66.517,66.55,66.517,66.539,17600000.0
2009-11-17 06:35:00,66.558,66.562,66.558,66.56,11200000.0
2009-11-17 06:36:00,66.562,66.565,66.542,66.565,16000000.0
2009-11-17 06:37:00,66.561,66.561,66.554,66.555,9600000.0
2009-11-17 06:38:00,66.565,66.57,66.564,66.57,8000000.0
2009-11-17 06:39:00,66.573,66.577,66.569,66.569,9600000.0
2009-11-17 06:40:00,66.57,66.572,66.568,66.568,12200000.0
2009-11-17 06:41:00,66.563,66.565,66.559,66.565,22400000.0
2009-11-17 06:42:00,66.563,66.571,66.561,66.571,17600000.0
2009-11-17 06:43:00,66.572,66.576,66.568,66.573,19200000.0
2009-11-17 06:44:00,66.579,66.596,66.579,66.596,32000000.0
2009-11-17 06:45:00,66.595,66.599,66.594,66.597,25000000.0
2009-11-17 06:46:00,66.56,66.59,66.556,66.583,12800000.0
2009-11-17 06:47:00,66.594,66.597,66.591,66.596,9600000.0
2009-11-17 06:48:00,66.561,66.596,66.561,66.596,17600000.0
2009-11-17 06:49:00,66.606,66.612,66.603,66.612,12800000.0
2009-11-17 06:50:00,66.614,66.632,66.614,66.632,22400000.0
2009-11-17 06:51:00,66.626,66.628,66.62,66.628,16000000.0
2009-11-17 06:52:00,66.627,66.629,66.616,66.624,14400000.0
2009-11-17 06:53:00,66.615,66.615,66.602,66.602,11200000.0
2009-11-17 06:54:00,66.614,66.62,66.611,66.611,14400000.0
2009-11-17 06:55:00,66.61,66.641,66.61,66.641,8000000.0
2009-11-17 06:56:00,66.637,66.639,66.63,66.63,9600000.0
2009-11-17 06:57:00,66.641,66.647,66.641,66.647,9600000.0
2009-11-17 06:58:00,66.648,66.655,66.639,66.639,17000000.0
2009-11-17 06:59:00,66.647,66.657,66.646,66.654,17600000.0
2009-11-17 07:00:00,66.653,66.653,66.641,66.641,8000000.0
2009-11-17 07:01:00,66.639,66.639,66.632,66.634,16000000.0
2009-11-17 07:02:00,66.633,66.641,66.633,66.636,22400000.0
2009-11-17 07:03:00,66.636,66.643,66.632,66.643,12800000.0
2009-11-17 07:04:00,66.643,66.643,66.629,66.638,16000000.0
2009-11-17 07:05:00,66.62,66.638,66.614,66.638,11200000.0
2009-11-17 07:06:00,66.636,66.638,66.63,66.63,11200000.0
2009-11-17 07:07:00,66.62,66.629,66.619,66.619,12800000.0
2009-11-17 07:08:00,66.628,66.637,66.628,66.628,28200000.0
2009-11-17 07:09:00,66.63,66.63,66.614,66.614,16000000.0
2009-11-17 07:10:00,66.595,66.62,66.595,66.607,19200000.0
2009-11-17 07:11:00,66.622,66.622,66.614,66.617,17600000.0
2009-11-17 07:12:00,66.602,66.602,66.591,66.593,12800000.0
2009-11-17 07:13:00,66.586,66.603,66.585,66.603,9600000.0
2009-11-17 07:14:00,66.569,66.604,66.569,66.598,12800000.0
2009-11-17 07:15:00,66.611,66.612,66.608,66.608,8000000.0
2009-11-17 07:16:00,66.586,66.616,66.586,66.612,11200000.0
2009-11-17 07:17:00,66.614,66.614,66.595,66.595,11200000.0
2009-11-17 07:18:00,66.592,66.609,66.592,66.605,11600000.0
2009-11-17 07:19:00,66.605,66.608,66.596,66.603,14400000.0
2009-11-17 07:20:00,66.603,66.608,66.601,66.606,9000000.0
2009-11-17 07:21:00,66.614,66.614,66.588,66.589,9600000.0
2009-11-17 07:22:00,66.613,66.631,66.613,66.629,12800000.0
2009-11-17 07:23:00,66.645,66.645,66.629,66.637,16000000.0
2009-11-17 07:24:00,66.606,66.63,66.606,66.628,14800000.0
2009-11-17 07:25:00,66.615,66.616,66.612,66.612,8000000.0
2009-11-17 07:26:00,66.6,66.601,66.591,66.601,16000000.0
2009-11-17 07:27:00,66.612,66.627,66.612,66.617,9600000.0
2009-11-17 07:28:00,66.616,66.616,66.609,66.61,12800000.0
2009-11-17 07:29:00,66.605,66.616,66.591,66.591,27200000.0
2009-11-17 07:30:00,66.589,66.594,66.587,66.589,8000000.0
2009-11-17 07:31:00,66.589,66.592,66.583,66.592,17600000.0
2009-11-17 07:32:00,66.599,66.609,66.589,66.605,14400000.0
2009-11-17 07:33:00,66.623,66.623,66.608,66.61,16000000.0
2009-11-17 07:34:00,66.608,66.61,66.601,66.607,14400000.0
2009-11-17 07:35:00,66.592,66.599,66.588,66.588,12800000.0
2009-11-17 07:36:00,66.592,66.6,66.592,66.598,9600000.0
2009-11-17 07:37:00,66.592,66.592,66.586,66.586,9600000.0
2009-11-17 07:38:00,66.588,66.59,66.581,66.59,8000000.0
2009-11-17 07:39:00,66.589,66.589,66.566,66.573,19200000.0
2009-11-17 07:40:00,66.565,66.574,66.563,66.565,12800000.0
2009-11-17 07:41:00,66.561,66.563,66.545,66.545,32000000.0
2009-11-17 07:42:00,66.562,66.562,66.548,66.559,33600000.0
2009-11-17 07:43:00,66.581,66.591,66.58,66.589,28800000.0
2009-11-17 07:44:00,66.597,66.6,66.593,66.593,11200000.0
2009-11-17 07:45:00,66.591,66.591,66.577,66.587,12800000.0
2009-11-17 07:46:00,66.587,66.597,66.586,66.593,27200000.0
2009-11-17 07:47:00,66.586,66.593,66.582,66.592,25600000.0
2009-11-17 07:48:00,66.602,66.607,66.596,66.607,28800000.0
2009-11-17 07:49:00,66.601,66.611,66.601,66.606,19200000.0
2009-11-17 07:50:00,66.599,66.609,66.598,66.609,66000000.0
2009-11-17 07:51:00,66.602,66.606,66.556,66.556,38400000.0
2009-11-17 07:52:00,66.596,66.605,66.588,66.588,12800000.0
2009-11-17 07:53:00,66.584,66.584,66.579,66.58,16000000.0
2009-11-17 07:54:00,66.583,66.587,66.577,66.579,19200000.0
2009-11-17 07:55:00,66.581,66.597,66.581,66.595,29800000.0
2009-11-17 07:56:00,66.603,66.603,66.593,66.595,28800000.0
2009-11-17 07:57:00,66.588,66.593,66.585,66.593,17600000.0
2009-11-17 07:58:00,66.592,66.592,66.58,66.58,11200000.0
2009-11-17 07:59:00,66.586,66.587,66.578,66.585,17600000.0
2009-11-17 08:00:00,66.591,66.596,66.586,66.591,20800000.0
2009-11-17 08:01:00,66.593,66.593,66.586,66.586,11200000.0
2009-11-17 08:02:00,66.587,66.592,66.587,66.592,16000000.0
2009-11-17 08:03:00,66.584,66.592,66.584,66.592,11600000.0
2009-11-17 08:04:00,66.587,66.587,66.573,66.579,36800000.0
2009-11-17 08:05:00,66.584,66.589,66.583,66.587,11200000.0
2009-11-17 08:06:00,66.58,66.587,66.58,66.587,12800000.0
2009-11-17 08:07:00,66.585,66.595,66.581,66.595,12800000.0
2009-11-17 08:08:00,66.584,66.584,66.577,66.582,16000000.0
2009-11-17 08:09:00,66.58,66.58,66.568,66.568,19200000.0
2009-11-17 08:10:00,66.585,66.594,66.585,66.593,30400000.0
2009-11-17 08:11:00,66.595,66.595,66.582,66.582,22400000.0
2009-11-17 08:12:00,66.585,66.585,66.554,66.554,22400000.0
2009-11-17 08:13:00,66.549,66.549,66.513,66.513,14400000.0
2009-11-17 08:14:00,66.514,66.536,66.514,66.536,12800000.0
2009-11-17 08:15:00,66.528,66.528,66.523,66.528,40000000.0
2009-11-17 08:16:00,66.515,66.532,66.515,66.532,19200000.0
2009-11-17 08:17:00,66.522,66.531,66.507,66.507,11200000.0
2009-11-17 08:18:00,66.53,66.53,66.512,66.512,11200000.0
2009-11-17 08:19:00,66.519,66.522,66.509,66.509,22400000.0
2009-11-17 08:20:00,66.516,66.525,66.514,66.521,11200000.0
2009-11-17 08:21:00,66.525,66.53,66.517,66.53,22400000.0
2009-11-17 08:22:00,66.525,66.528,66.519,66.521,30800000.0
2009-11-17 08:23:00,66.514,66.515,66.51,66.511,24000000.0
2009-11-17 08:24:00,66.507,66.513,66.501,66.513,25600000.0
2009-11-17 08:25:00,66.511,66.511,66.494,66.506,52800000.0
2009-11-17 08:26:00,66.498,66.511,66.498,66.511,32000000.0
2009-11-17 08:27:00,66.508,66.513,66.504,66.505,40000000.0
2009-11-17 08:28:00,66.502,66.508,66.488,66.488,20800000.0
2009-11-17 08:29:00,66.48,66.496,66.479,66.49,48000000.0
2009-11-17 08:30:00,66.489,66.497,66.488,66.495,33600000.0
2009-11-17 08:31:00,66.498,66.503,66.498,66.501,36800000.0
2009-11-17 08:32:00,66.504,66.523,66.504,66.523,27200000.0
2009-11-17 08:33:00,66.52,66.525,66.52,66.521,42000000.0
2009-11-17 08:34:00,66.523,66.534,66.522,66.534,49600000.0
2009-11-17 08:35:00,66.548,66.55,66.531,66.534,48400000.0
2009-11-17 08:36:00,66.506,66.54,66.506,66.54,12800000.0
2009-11-17 08:37:00,66.544,66.546,66.531,66.544,14800000.0
2009-11-17 08:38:00,66.548,66.548,66.541,66.544,17600000.0
2009-11-17 08:39:00,66.537,66.537,66.514,66.53,13800000.0
2009-11-17 08:40:00,66.544,66.555,66.543,66.555,25600000.0
2009-11-17 08:41:00,66.556,66.556,66.551,66.551,32000000.0
2009-11-17 08:42:00,66.537,66.537,66.525,66.527,12800000.0
2009-11-17 08:43:00,66.532,66.532,66.52,66.52,35200000.0
2009-11-17 08:44:00,66.518,66.527,66.516,66.524,25600000.0
2009-11-17 08:45:00,66.513,66.531,66.513,66.526,36800000.0
2009-11-17 08:46:00,66.535,66.538,66.529,66.533,30400000.0
2009-11-17 08:47:00,66.533,66.533,66.523,66.523,24000000.0
2009-11-17 08:48:00,66.517,66.525,66.511,66.525,30400000.0
2009-11-17 08:49:00,66.519,66.519,66.508,66.508,20800000.0
2009-11-17 08:50:00,66.498,66.513,66.497,66.506,46400000.0
2009-11-17 08:51:00,66.494,66.496,66.486,66.49,22400000.0
2009-11-17 08:52:00,66.487,66.496,66.487,66.49,35200000.0
2009-11-17 08:53:00,66.487,66.489,66.476,66.482,56000000.0
2009-11-17 08:54:00,66.493,66.502,66.493,66.501,22400000.0
2009-11-17 08:55:00,66.504,66.504,66.493,66.493,40000000.0
2009-11-17 08:56:00,66.495,66.499,66.484,66.499,14400000.0
2009-11-17 08:57:00,66.496,66.5,66.489,66.489,43200000.0
2009-11-17 08:58:00,66.494,66.505,66.494,66.503,19200000.0
2009-11-17 08:59:00,66.513,66.527,66.511,66.525,9600000.0
2009-11-17 09:00:00,66.53,66.534,66.519,66.533,32000000.0
2009-11-17 09:01:00,66.534,66.537,66.527,66.532,32000000.0
2009-11-17 09:02:00,66.539,66.54,66.534,66.535,19200000.0
2009-11-17 09:03:00,66.529,66.54,66.526,66.54,16000000.0
2009-11-17 09:04:00,66.546,66.546,66.534,66.535,22400000.0
2009-11-17 09:05:00,66.541,66.541,66.514,66.514,19200000.0
2009-11-17 09:06:00,66.507,66.507,66.487,66.487,30400000.0
2009-11-17 09:07:00,66.491,66.504,66.491,66.504,19200000.0
2009-11-17 09:08:00,66.515,66.53,66.515,66.516,35200000.0
2009-11-17 09:09:00,66.539,66.54,66.53,66.532,46400000.0
2009-11-17 09:10:00,66.509,66.509,66.494,66.506,24400000.0
2009-11-17 09:11:00,66.499,66.506,66.497,66.504,28800000.0
2009-11-17 09:12:00,66.501,66.513,66.501,66.508,54400000.0
2009-11-17 09:13:00,66.502,66.513,66.493,66.513,78400000.0
2009-11-17 09:14:00,66.512,66.527,66.512,66.522,52800000.0
2009-11-17 09:15:00,66.538,66.544,66.538,66.544,29800000.0
2009-11-17 09:16:00,66.544,66.544,66.539,66.543,50000000.0
2009-11-17 09:17:00,66.55,66.57,66.549,66.57,77200000.0
2009-11-17 09:18:00,66.548,66.564,66.546,66.552,72400000.0
2009-11-17 09:19:00,66.571,66.575,66.553,66.553,65600000.0
2009-11-17 09:20:00,66.55,66.559,66.547,66.551,76800000.0
2009-11-17 09:21:00,66.546,66.548,66.539,66.547,49600000.0
2009-11-17 09:22:00,66.548,66.553,66.539,66.553,36800000.0
2009-11-17 09:23:00,66.55,66.55,66.537,66.545,68800000.0
2009-11-17 09:24:00,66.548,66.553,66.537,66.537,43200000.0
2009-11-17 09:25:00,66.536,66.536,66.521,66.528,19200000.0
2009-11-17 09:26:00,66.528,66.528,66.515,66.515,32000000.0
2009-11-17 09:27:00,66.511,66.52,66.503,66.517,70400000.0
2009-11-17 09:28:00,66.514,66.516,66.505,66.507,73600000.0
2009-11-17 09:29:00,66.512,66.512,66.493,66.496,36800000.0
2009-11-17 09:30:00,66.499,66.503,66.493,66.501,26000000.0
2009-11-17 09:31:00,66.498,66.498,66.479,66.488,12800000.0
2009-11-17 09:32:00,66.495,66.499,66.494,66.495,33600000.0
2009-11-17 09:33:00,66.49,66.496,66.48,66.496,30800000.0
2009-11-17 09:34:00,66.493,66.498,66.483,66.491,33600000.0
2009-11-17 09:35:00,66.477,66.477,66.454,66.458,52800000.0
2009-11-17 09:36:00,66.449,66.449,66.438,66.448,46400000.0
2009-11-17 09:37:00,66.421,66.429,66.42,66.424,33600000.0
2009-11-17 09:38:00,66.426,66.437,66.426,66.435,32000000.0
2009-11-17 09:39:00,66.443,66.443,66.433,66.437,43200000.0
2009-11-17 09:40:00,66.44,66.444,66.434,66.434,46400000.0
2009-11-17 09:41:00,66.436,66.442,66.427,66.427,30400000.0
2009-11-17 09:42:00,66.416,66.423,66.394,66.395,43200000.0
2009-11-17 09:43:00,66.396,66.399,66.388,66.393,56400000.0
2009-11-17 09:44:00,66.405,66.407,66.397,66.402,30400000.0
2009-11-17 09:45:00,66.388,66.39,66.371,66.379,19200000.0
2009-11-17 09:46:00,66.367,66.367,66.356,66.357,27200000.0
2009-11-17 09:47:00,66.359,66.365,66.352,66.354,11200000.0
2009-11-17 09:48:00,66.348,66.348,66.334,66.336,25600000.0
2009-11-17 09:49:00,66.333,66.347,66.333,66.338,35600000.0
2009-11-17 09:50:00,66.322,66.343,66.322,66.343,33600000.0
2009-11-17 09:51:00,66.359,66.36,66.347,66.353,84800000.0
2009-11-17 09:52:00,66.364,66.366,66.352,66.354,35200000.0
2009-11-17 09:53:00,66.349,66.355,66.344,66.353,30400000.0
2009-11-17 09:54:00,66.345,66.345,66.321,66.321,43200000.0
2009-11-17 09:55:00,66.32,66.343,66.32,66.34,33600000.0
2009-11-17 09:56:00,66.328,66.328,66.311,66.326,36800000.0
2009-11-17 09:57:00,66.329,66.346,66.329,66.346,24000000.0
2009-11-17 09:58:00,66.351,66.356,66.345,66.345,32000000.0
2009-11-17 09:59:00,66.326,66.335,66.326,66.333,51200000.0
2009-11-17 10:00:00,66.33,66.337,66.324,66.334,62400000.0
2009-11-17 10:01:00,66.333,66.333,66.327,66.327,57600000.0
2009-11-17 10:02:00,66.323,66.325,66.313,66.321,37200000.0
2009-11-17 10:03:00,66.338,66.343,66.329,66.329,44800000.0
2009-11-17 10:04:00,66.33,66.33,66.324,66.325,40000000.0
2009-11-17 10:05:00,66.326,66.332,66.32,66.32,39200000.0
2009-11-17 10:06:00,66.321,66.33,66.321,66.33,33000000.0
2009-11-17 10:07:00,66.323,66.331,66.322,66.331,43200000.0
2009-11-17 10:08:00,66.332,66.342,66.323,66.323,50000000.0
2009-11-17 10:09:00,66.327,66.33,66.314,66.314,52800000.0
2009-11-17 10:10:00,66.297,66.301,66.285,66.287,46400000.0
2009-11-17 10:11:00,66.295,66.311,66.295,66.303,57600000.0
2009-11-17 10:12:00,66.289,66.289,66.265,66.265,57600000.0
2009-11-17 10:13:00,66.244,66.252,66.243,66.248,41600000.0
2009-11-17 10:14:00,66.247,66.264,66.247,66.255,30400000.0
2009-11-17 10:15:00,66.237,66.238,66.215,66.238,30400000.0
2009-11-17 10:16:00,66.243,66.274,66.243,66.256,41600000.0
2009-11-17 10:17:00,66.252,66.26,66.246,66.258,44800000.0
2009-11-17 10:18:00,66.25,66.25,66.2,66.2,78400000.0
2009-11-17 10:19:00,66.179,66.193,66.175,66.193,75200000.0
2009-11-17 10:20:00,66.196,66.199,66.184,66.184,54400000.0
2009-11-17 10:21:00,66.18,66.181,66.172,66.173,35200000.0
2009-11-17 10:22:00,66.176,66.194,66.176,66.194,49600000.0
2009-11-17 10:23:00,66.201,66.211,66.201,66.208,33600000.0
2009-11-17 10:24:00,66.208,66.217,66.208,66.209,43200000.0
2009-11-17 10:25:00,66.207,66.207,66.179,66.185,64000000.0
2009-11-17 10:26:00,66.181,66.181,66.165,66.165,37200000.0
2009-11-17 10:27:00,66.154,66.159,66.146,66.146,52800000.0
2009-11-17 10:28:00,66.166,66.198,66.166,66.198,88000000.0
2009-11-17 10:29:00,66.194,66.205,66.191,66.205,46800000.0
2009-11-17 10:30:00,66.215,66.232,66.215,66.224,27200000.0
2009-11-17 10:31:00,66.215,66.224,66.213,66.215,32000000.0
2009-11-17 10:32:00,66.22,66.226,66.216,66.225,45800000.0
2009-11-17 10:33:00,66.22,66.23,66.22,66.23,35200000.0
2009-11-17 10:34:00,66.225,66.237,66.222,66.226,17600000.0
2009-11-17 10:35:00,66.23,66.238,66.217,66.217,19200000.0
2009-11-17 10:36:00,66.204,66.214,66.201,66.214,16000000.0
2009-11-17 10:37:00,66.215,66.215,66.207,66.213,19200000.0
2009-11-17 10:38:00,66.216,66.229,66.216,66.229,29200000.0
2009-11-17 10:39:00,66.227,66.233,66.224,66.233,8000000.0
2009-11-17 10:40:00,66.228,66.237,66.228,66.232,24000000.0
2009-11-17 10:41:00,66.235,66.235,66.224,66.225,58000000.0
2009-11-17 10:42:00,66.23,66.239,66.23,66.238,38400000.0
2009-11-17 10:43:00,66.242,66.242,66.22,66.223,25600000.0
2009-11-17 10:44:00,66.209,66.209,66.2,66.208,19200000.0
2009-11-17 10:45:00,66.211,66.242,66.211,66.242,22400000.0
2009-11-17 10:46:00,66.247,66.285,66.247,66.285,28800000.0
2009-11-17 10:47:00,66.319,66.34,66.319,66.34,25600000.0
2009-11-17 10:48:00,66.329,66.332,66.323,66.324,38400000.0
2009-11-17 10:49:00,66.325,66.337,66.314,66.337,25600000.0
2009-11-17 10:50:00,66.337,66.342,66.323,66.329,59200000.0
2009-11-17 10:51:00,66.315,66.315,66.304,66.305,68800000.0
2009-11-17 10:52:00,66.312,66.322,66.311,66.321,35200000.0
2009-11-17 10:53:00,66.317,66.332,66.317,66.324,59200000.0
2009-11-17 10:54:00,66.32,66.324,66.31,66.312,53800000.0
2009-11-17 10:55:00,66.305,66.306,66.295,66.304,41600000.0
2009-11-17 10:56:00,66.286,66.286,66.257,66.259,44800000.0
2009-11-17 10:57:00,66.266,66.283,66.265,66.271,33600000.0
2009-11-17 10:58:00,66.237,66.281,66.237,66.272,40000000.0
2009-11-17 10:59:00,66.296,66.326,66.296,66.326,49600000.0
2009-11-17 11:00:00,66.335,66.338,66.324,66.327,51600000.0
2009-11-17 11:01:00,66.343,66.347,66.335,66.345,53200000.0
2009-11-17 11:02:00,66.354,66.354,66.343,66.343,19200000.0
2009-11-17 11:03:00,66.334,66.339,66.329,66.333,36800000.0
2009-11-17 11:04:00,66.329,66.342,66.329,66.334,27200000.0
2009-11-17 11:05:00,66.349,66.358,66.343,66.354,11200000.0
2009-11-17 11:06:00,66.345,66.345,66.316,66.316,29800000.0
2009-11-17 11:07:00,66.31,66.31,66.295,66.295,46400000.0
2009-11-17 11:08:00,66.276,66.276,66.228,66.228,32000000.0
2009-11-17 11:09:00,66.217,66.224,66.21,66.213,75200000.0
2009-11-17 11:10:00,66.211,66.211,66.192,66.196,36800000.0
2009-11-17 11:11:00,66.22,66.251,66.22,66.251,52800000.0
2009-11-17 11:12:00,66.28,66.305,66.28,66.296,70400000.0
2009-11-17 11:13:00,66.29,66.303,66.287,66.303,67200000.0
2009-11-17 11:14:00,66.298,66.31,66.298,66.308,57600000.0
2009-11-17 11:15:00,66.302,66.312,66.302,66.311,35200000.0
2009-11-17 11:16:00,66.315,66.317,66.304,66.317,17600000.0
2009-11-17 11:17:00,66.33,66.339,66.33,66.337,54400000.0
2009-11-17 11:18:00,66.332,66.332,66.316,66.316,73600000.0
2009-11-17 11:19:00,66.314,66.326,66.31,66.324,56000000.0
2009-11-17 11:20:00,66.329,66.355,66.329,66.355,35200000.0
2009-11-17 11:21:00,66.356,66.356,66.338,66.351,40000000.0
2009-11-17 11:22:00,66.35,66.363,66.35,66.358,42000000.0
2009-11-17 11:23:00,66.357,66.358,66.349,66.351,51200000.0
2009-11-17 11:24:00,66.35,66.364,66.345,66.364,52800000.0
2009-11-17 11:25:00,66.371,66.389,66.368,66.368,35600000.0
2009-11-17 11:26:00,66.372,66.374,66.362,66.362,27200000.0
2009-11-17 11:27:00,66.352,66.359,66.348,66.352,25600000.0
2009-11-17 11:28:00,66.343,66.349,66.335,66.339,41600000.0
2009-11-17 11:29:00,66.323,66.332,66.32,66.332,43200000.0
2009-11-17 11:30:00,66.334,66.339,66.334,66.339,11200000.0
2009-11-17 11:31:00,66.347,66.347,66.336,66.339,27200000.0
2009-11-17 11:32:00,66.346,66.348,66.335,66.337,35200000.0
2009-11-17 11:33:00,66.343,66.39,66.329,66.39,17600000.0
2009-11-17 11:34:00,66.4,66.41,66.393,66.395,34000000.0
2009-11-17 11:35:00,66.398,66.408,66.394,66.408,22200000.0
2009-11-17 11:36:00,66.396,66.398,66.381,66.387,43200000.0
2009-11-17 11:37:00,66.378,66.389,66.377,66.385,41600000.0
2009-11-17 11:38:00,66.38,66.389,66.38,66.389,27200000.0
2009-11-17 11:39:00,66.393,66.399,66.388,66.388,46400000.0
2009-11-17 11:40:00,66.389,66.389,66.383,66.383,22400000.0
2009-11-17 11:41:00,66.375,66.375,66.36,66.361,38800000.0
2009-11-17 11:42:00,66.364,66.367,66.356,66.362,37800000.0
2009-11-17 11:43:00,66.369,66.376,66.363,66.372,67200000.0
2009-11-17 11:44:00,66.372,66.373,66.365,66.367,60000000.0
2009-11-17 11:45:00,66.365,66.365,66.358,66.36,49600000.0
2009-11-17 11:46:00,66.351,66.357,66.351,66.357,60800000.0
2009-11-17 11:47:00,66.364,66.394,66.364,66.394,56000000.0
2009-11-17 11:48:00,66.397,66.411,66.393,66.411,56000000.0
2009-11-17 11:49:00,66.421,66.434,66.421,66.428,41600000.0
2009-11-17 11:50:00,66.423,66.43,66.422,66.424,44800000.0
2009-11-17 11:51:00,66.427,66.451,66.427,66.451,44800000.0
2009-11-17 11:52:00,66.463,66.463,66.447,66.46,32000000.0
2009-11-17 11:53:00,66.465,66.477,66.465,66.467,35200000.0
2009-11-17 11:54:00,66.467,66.467,66.426,66.426,48400000.0
2009-11-17 11:55:00,66.414,66.414,66.387,66.387,44800000.0
2009-11-17 11:56:00,66.393,66.408,66.393,66.408,64000000.0
2009-11-17 11:57:00,66.404,66.425,66.397,66.425,22400000.0
2009-11-17 11:58:00,66.425,66.425,66.42,66.42,41600000.0
2009-11-17 11:59:00,66.414,66.418,66.402,66.402,51200000.0
2009-11-17 12:00:00,66.408,66.41,66.402,66.404,36800000.0
2009-11-17 12:01:00,66.397,66.399,66.39,66.395,19200000.0
2009-11-17 12:02:00,66.39,66.391,66.38,66.38,32000000.0
2009-11-17 12:03:00,66.379,66.385,66.377,66.382,51200000.0
2009-11-17 12:04:00,66.38,66.381,66.374,66.38,24000000.0
2009-11-17 12:05:00,66.371,66.371,66.358,66.358,28800000.0
2009-11-17 12:06:00,66.341,66.342,66.326,66.327,24000000.0
2009-11-17 12:07:00,66.318,66.318,66.312,66.317,20800000.0
2009-11-17 12:08:00,66.311,66.311,66.287,66.287,43200000.0
2009-11-17 12:09:00,66.29,66.293,66.283,66.291,25000000.0
2009-11-17 12:10:00,66.29,66.29,66.272,66.286,11200000.0
2009-11-17 12:11:00,66.285,66.285,66.257,66.268,27200000.0
2009-11-17 12:12:00,66.271,66.279,66.271,66.279,30400000.0
2009-11-17 12:13:00,66.274,66.274,66.258,66.259,14400000.0
2009-11-17 12:14:00,66.268,66.273,66.264,66.271,41000000.0
2009-11-17 12:15:00,66.272,66.278,66.259,66.259,27200000.0
2009-11-17 12:16:00,66.245,66.245,66.232,66.232,27200000.0
2009-11-17 12:17:00,66.222,66.243,66.222,66.243,43200000.0
2009-11-17 12:18:00,66.238,66.241,66.23,66.241,25600000.0
2009-11-17 12:19:00,66.238,66.246,66.234,66.238,35200000.0
2009-11-17 12:20:00,66.235,66.258,66.235,66.258,36800000.0
2009-11-17 12:21:00,66.234,66.257,66.234,66.238,59200000.0
2009-11-17 12:22:00,66.264,66.285,66.264,66.285,30400000.0
2009-11-17 12:23:00,66.319,66.326,66.314,66.315,32000000.0
2009-11-17 12:24:00,66.302,66.306,66.295,66.298,33600000.0
2009-11-17 12:25:00,66.3,66.305,66.291,66.291,22800000.0
2009-11-17 12:26:00,66.278,66.278,66.263,66.278,30400000.0
2009-11-17 12:27:00,66.305,66.316,66.305,66.306,30400000.0
2009-11-17 12:28:00,66.312,66.324,66.311,66.313,60800000.0
2009-11-17 12:29:00,66.318,66.321,66.225,66.23,115200000.0
2009-11-17 12:30:00,66.24,66.354,66.24,66.313,46400000.0
2009-11-17 12:31:00,66.292,66.296,66.287,66.288,70400000.0
2009-11-17 12:32:00,66.279,66.296,66.279,66.291,28800000.0
2009-11-17 12:33:00,66.297,66.327,66.297,66.324,40000000.0
2009-11-17 12:34:00,66.324,66.324,66.307,66.307,27200000.0
2009-11-17 12:35:00,66.323,66.34,66.323,66.34,25600000.0
2009-11-17 12:36:00,66.347,66.354,66.347,66.352,48000000.0
2009-11-17 12:37:00,66.349,66.349,66.346,66.349,8000000.0
2009-11-17 12:38:00,66.35,66.351,66.342,66.342,9600000.0
2009-11-17 12:39:00,66.343,66.367,66.343,66.367,24000000.0
2009-11-17 12:40:00,66.372,66.377,66.36,66.36,16000000.0
2009-11-17 12:41:00,66.368,66.391,66.368,66.385,22400000.0
2009-11-17 12:42:00,66.372,66.372,66.353,66.353,22400000.0
2009-11-17 12:43:00,66.335,66.335,66.309,66.309,36800000.0
2009-11-17 12:44:00,66.307,66.307,66.293,66.295,22400000.0
2009-11-17 12:45:00,66.288,66.297,66.288,66.293,34600000.0
2009-11-17 12:46:00,66.286,66.286,66.281,66.283,44800000.0
2009-11-17 12:47:00,66.276,66.278,66.265,66.272,30400000.0
2009-11-17 12:48:00,66.272,66.272,66.264,66.266,32000000.0
2009-11-17 12:49:00,66.273,66.274,66.261,66.261,40400000.0
2009-11-17 12:50:00,66.259,66.264,66.253,66.264,28800000.0
2009-11-17 12:51:00,66.276,66.282,66.272,66.277,22400000.0
2009-11-17 12:52:00,66.275,66.29,66.275,66.29,25600000.0
2009-11-17 12:53:00,66.299,66.299,66.286,66.295,17600000.0
2009-11-17 12:54:00,66.274,66.286,66.264,66.266,25600000.0
2009-11-17 12:55:00,66.267,66.277,66.257,66.257,24000000.0
2009-11-17 12:56:00,66.282,66.291,66.282,66.285,12800000.0
2009-11-17 12:57:00,66.279,66.291,66.273,66.277,27200000.0
2009-11-17 12:58:00,66.271,66.274,66.263,66.274,19200000.0
2009-11-17 12:59:00,66.282,66.282,66.27,66.275,14400000.0
2009-11-17 13:00:00,66.276,66.291,66.276,66.284,9600000.0
2009-11-17 13:01:00,66.295,66.303,66.292,66.303,17600000.0
2009-11-17 13:02:00,66.299,66.317,66.299,66.302,12800000.0
2009-11-17 13:03:00,66.309,66.318,66.309,66.318,8000000.0
2009-11-17 13:04:00,66.33,66.33,66.32,66.329,16000000.0
2009-11-17 13:05:00,66.344,66.351,66.344,66.35,12800000.0
2009-11-17 13:06:00,66.349,66.349,66.317,66.317,9600000.0
2009-11-17 13:07:00,66.289,66.289,66.267,66.267,12800000.0
2009-11-17 13:08:00,66.272,66.286,66.266,66.286,32000000.0
2009-11-17 13:09:00,66.278,66.278,66.26,66.261,28200000.0
2009-11-17 13:10:00,66.273,66.274,66.252,66.257,32000000.0
2009-11-17 13:11:00,66.275,66.282,66.272,66.278,19200000.0
2009-11-17 13:12:00,66.273,66.276,66.271,66.276,9600000.0
2009-11-17 13:13:00,66.277,66.279,66.265,66.265,11200000.0
2009-11-17 13:14:00,66.253,66.253,66.244,66.248,8000000.0
2009-11-17 13:15:00,66.244,66.247,66.241,66.247,16000000.0
2009-11-17 13:16:00,66.247,66.254,66.247,66.252,25600000.0
2009-11-17 13:17:00,66.252,66.253,66.248,66.25,17600000.0
2009-11-17 13:18:00,66.243,66.249,66.234,66.245,56000000.0
2009-11-17 13:19:00,66.256,66.267,66.246,66.267,32400000.0
2009-11-17 13:20:00,66.271,66.275,66.269,66.273,38400000.0
2009-11-17 13:21:00,66.28,66.299,66.28,66.286,56000000.0
2009-11-17 13:22:00,66.305,66.31,66.303,66.308,35200000.0
2009-11-17 13:23:00,66.309,66.309,66.3,66.305,14400000.0
2009-11-17 13:24:00,66.31,66.317,66.31,66.317,14400000.0
2009-11-17 13:25:00,66.307,66.32,66.307,66.32,33000000.0
2009-11-17 13:26:00,66.324,66.324,66.319,66.323,23400000.0
2009-11-17 13:27:00,66.323,66.329,66.311,66.311,40400000.0
2009-11-17 13:28:00,66.306,66.313,66.299,66.305,21600000.0
2009-11-17 13:29:00,66.317,66.329,66.316,66.324,22400000.0
2009-11-17 13:30:00,66.33,66.349,66.33,66.341,36800000.0
2009-11-17 13:31:00,66.331,66.342,66.328,66.337,36800000.0
2009-11-17 13:32:00,66.343,66.343,66.331,66.331,17600000.0
2009-11-17 13:33:00,66.332,66.345,66.332,66.345,12800000.0
2009-11-17 13:34:00,66.338,66.344,66.323,66.334,54400000.0
2009-11-17 13:35:00,66.346,66.346,66.331,66.333,12800000.0
2009-11-17 13:36:00,66.332,66.334,66.321,66.325,48000000.0
2009-11-17 13:37:00,66.332,66.343,66.328,66.343,24000000.0
2009-11-17 13:38:00,66.343,66.343,66.334,66.342,28800000.0
2009-11-17 13:39:00,66.339,66.339,66.328,66.328,25600000.0
2009-11-17 13:40:00,66.325,66.332,66.325,66.331,9600000.0
2009-11-17 13:41:00,66.334,66.334,66.325,66.325,16000000.0
2009-11-17 13:42:00,66.327,66.327,66.318,66.319,22400000.0
2009-11-17 13:43:00,66.321,66.322,66.306,66.306,25600000.0
2009-11-17 13:44:00,66.308,66.317,66.307,66.31,28800000.0
2009-11-17 13:45:00,66.312,66.312,66.305,66.31,12800000.0
2009-11-17 13:46:00,66.305,66.318,66.303,66.316,19200000.0
2009-11-17 13:47:00,66.31,66.318,66.307,66.311,26600000.0
2009-11-17 13:48:00,66.302,66.322,66.302,66.322,22400000.0
2009-11-17 13:49:00,66.33,66.33,66.321,66.326,33600000.0
2009-11-17 13:50:00,66.322,66.322,66.312,66.316,33600000.0
2009-11-17 13:51:00,66.318,66.32,66.301,66.32,30400000.0
2009-11-17 13:52:00,66.325,66.337,66.324,66.335,40000000.0
2009-11-17 13:53:00,66.332,66.339,66.328,66.339,36800000.0
2009-11-17 13:54:00,66.328,66.33,66.321,66.325,24000000.0
2009-11-17 13:55:00,66.336,66.341,66.336,66.339,11200000.0
2009-11-17 13:56:00,66.343,66.362,66.343,66.362,14400000.0
2009-11-17 13:57:00,66.368,66.37,66.36,66.366,14400000.0
2009-11-17 13:58:00,66.366,66.367,66.36,66.361,32000000.0
2009-11-17 13:59:00,66.361,66.376,66.354,66.376,48000000.0
2009-11-17 14:00:00,66.37,66.372,66.362,66.365,32000000.0
2009-11-17 14:01:00,66.372,66.413,66.372,66.413,14400000.0
2009-11-17 14:02:00,66.412,66.413,66.406,66.411,28800000.0
2009-11-17 14:03:00,66.397,66.397,66.377,66.384,14400000.0
2009-11-17 14:04:00,66.379,66.379,66.365,66.365,14400000.0
2009-11-17 14:05:00,66.373,66.373,66.351,66.351,25600000.0
2009-11-17 14:06:00,66.331,66.342,66.331,66.342,17600000.0
2009-11-17 14:07:00,66.342,66.349,66.335,66.338,38400000.0
2009-11-17 14:08:00,66.339,66.339,66.309,66.309,24000000.0
2009-11-17 14:09:00,66.288,66.29,66.276,66.282,9600000.0
2009-11-17 14:10:00,66.301,66.321,66.301,66.321,17600000.0
2009-11-17 14:11:00,66.319,66.319,66.308,66.311,12800000.0
2009-11-17 14:12:00,66.314,66.34,66.313,66.34,12800000.0
2009-11-17 14:13:00,66.344,66.348,66.339,66.339,24000000.0
2009-11-17 14:14:00,66.331,66.342,66.314,66.314,20800000.0
2009-11-17 14:15:00,66.311,66.325,66.311,66.325,33600000.0
2009-11-17 14:16:00,66.324,66.359,66.324,66.354,27200000.0
2009-11-17 14:17:00,66.345,66.386,66.345,66.383,11200000.0
2009-11-17 14:18:00,66.39,66.4,66.388,66.388,16000000.0
2009-11-17 14:19:00,66.39,66.39,66.337,66.337,40000000.0
2009-11-17 14:20:00,66.348,66.348,66.327,66.328,16000000.0
2009-11-17 14:21:00,66.326,66.33,66.317,66.318,33600000.0
2009-11-17 14:22:00,66.324,66.349,66.324,66.349,14400000.0
2009-11-17 14:23:00,66.344,66.36,66.344,66.353,17600000.0
2009-11-17 14:24:00,66.36,66.372,66.351,66.371,36800000.0
2009-11-17 14:25:00,66.363,66.378,66.363,66.367,13200000.0
2009-11-17 14:26:00,66.38,66.385,66.38,66.382,19200000.0
2009-11-17 14:27:00,66.375,66.375,66.363,66.368,11200000.0
2009-11-17 14:28:00,66.358,66.358,66.351,66.351,8000000.0
2009-11-17 14:29:00,66.358,66.368,66.358,66.368,8000000.0
2009-11-17 14:30:00,66.372,66.413,66.301,66.301,11200000.0
2009-11-17 14:31:00,66.383,66.383,66.285,66.376,16000000.0
2009-11-17 14:32:00,66.377,66.386,66.375,66.375,9600000.0
2009-11-17 14:33:00,66.373,66.378,66.373,66.374,9600000.0
2009-11-17 14:34:00,66.375,66.384,66.373,66.374,18000000.0
2009-11-17 14:35:00,66.387,66.399,66.387,66.391,11200000.0
2009-11-17 14:36:00,66.381,66.394,66.381,66.394,8000000.0
2009-11-17 14:37:00,66.381,66.381,66.366,66.366,12800000.0
2009-11-17 14:38:00,66.37,66.374,66.359,66.374,11200000.0
2009-11-17 14:39:00,66.378,66.385,66.371,66.376,8000000.0
2009-11-17 14:40:00,66.364,66.371,66.362,66.371,16000000.0
2009-11-17 14:41:00,66.368,66.368,66.346,66.351,9600000.0
2009-11-17 14:42:00,66.356,66.357,66.35,66.35,12800000.0
2009-11-17 14:43:00,66.353,66.358,66.35,66.354,8000000.0
2009-11-17 14:44:00,66.361,66.361,66.35,66.353,8000000.0
2009-11-17 14:45:00,66.355,66.388,66.355,66.388,8000000.0
2009-11-17 14:46:00,66.389,66.389,66.377,66.385,18000000.0
2009-11-17 14:47:00,66.394,66.417,66.394,66.417,12800000.0
2009-11-17 14:48:00,66.416,66.432,66.415,66.432,11200000.0
2009-11-17 14:49:00,66.449,66.461,66.447,66.461,9600000.0
2009-11-17 14:50:00,66.476,66.476,66.461,66.461,8000000.0
2009-11-17 14:51:00,66.464,66.464,66.443,66.443,8000000.0
2009-11-17 14:52:00,66.434,66.436,66.413,66.429,13800000.0
2009-11-17 14:53:00,66.442,66.449,66.441,66.449,8000000.0
2009-11-17 14:54:00,66.462,66.476,66.457,66.475,12800000.0
2009-11-17 14:55:00,66.475,66.475,66.469,66.471,16000000.0
2009-11-17 14:56:00,66.455,66.455,66.434,66.44,8000000.0
2009-11-17 14:57:00,66.444,66.454,66.444,66.454,12800000.0
2009-11-17 14:58:00,66.456,66.458,66.447,66.447,14400000.0
2009-11-17 14:59:00,66.455,66.455,66.445,66.447,8000000.0
2009-11-17 15:00:00,66.463,66.477,66.463,66.464,16000000.0
2009-11-17 15:01:00,66.467,66.467,66.442,66.442,10000000.0
2009-11-17 15:02:00,66.432,66.432,66.427,66.428,8000000.0
2009-11-17 15:03:00,66.441,66.449,66.44,66.449,9600000.0
2009-11-17 15:04:00,66.447,66.447,66.439,66.439,16000000.0
2009-11-17 15:05:00,66.449,66.502,66.449,66.502,12800000.0
2009-11-17 15:06:00,66.509,66.511,66.499,66.499,11200000.0
2009-11-17 15:07:00,66.493,66.501,66.478,66.478,11200000.0
2009-11-17 15:08:00,66.467,66.484,66.467,66.48,11200000.0
2009-11-17 15:09:00,66.481,66.485,66.476,66.482,14400000.0
2009-11-17 15:10:00,66.481,66.494,66.481,66.494,9600000.0
2009-11-17 15:11:00,66.483,66.493,66.483,66.493,11200000.0
2009-11-17 15:12:00,66.483,66.5,66.483,66.494,9600000.0
2009-11-17 15:13:00,66.519,66.547,66.519,66.547,12800000.0
2009-11-17 15:14:00,66.556,66.572,66.556,66.572,8000000.0
2009-11-17 15:15:00,66.571,66.571,66.553,66.564,8000000.0
2009-11-17 15:16:00,66.547,66.547,66.523,66.523,12800000.0
2009-11-17 15:17:00,66.526,66.537,66.522,66.537,14400000.0
2009-11-17 15:18:00,66.529,66.538,66.529,66.534,12800000.0
2009-11-17 15:19:00,66.542,66.543,66.523,66.541,16400000.0
2009-11-17 15:20:00,66.541,66.542,66.538,66.542,8000000.0
2009-11-17 15:21:00,66.544,66.563,66.464,66.563,17600000.0
2009-11-17 15:22:00,66.557,66.567,66.555,66.56,11200000.0
2009-11-17 15:23:00,66.569,66.569,66.546,66.546,11200000.0
2009-11-17 15:24:00,66.547,66.564,66.547,66.562,11200000.0
2009-11-17 15:25:00,66.572,66.588,66.572,66.588,8000000.0
2009-11-17 15:26:00,66.6,66.61,66.6,66.61,8000000.0
2009-11-17 15:27:00,66.606,66.606,66.588,66.596,12800000.0
2009-11-17 15:28:00,66.581,66.581,66.56,66.57,11200000.0
2009-11-17 15:29:00,66.559,66.565,66.559,66.561,9600000.0
2009-11-17 15:30:00,66.502,66.516,66.496,66.508,17600000.0
2009-11-17 15:31:00,66.508,66.56,66.508,66.552,12800000.0
2009-11-17 15:32:00,66.552,66.552,66.537,66.548,11200000.0
2009-11-17 15:33:00,66.537,66.548,66.529,66.537,11200000.0
2009-11-17 15:34:00,66.562,66.568,66.558,66.568,12200000.0
2009-11-17 15:35:00,66.581,66.589,66.578,66.578,8000000.0
2009-11-17 15:36:00,66.579,66.606,66.579,66.606,14400000.0
2009-11-17 15:37:00,66.604,66.604,66.582,66.583,9600000.0
2009-11-17 15:38:00,66.57,66.616,66.57,66.616,16000000.0
2009-11-17 15:39:00,66.619,66.634,66.619,66.63,8000000.0
2009-11-17 15:40:00,66.635,66.644,66.623,66.644,12800000.0
2009-11-17 15:41:00,66.636,66.636,66.617,66.617,10000000.0
2009-11-17 15:42:00,66.618,66.62,66.615,66.616,8000000.0
2009-11-17 15:43:00,66.602,66.616,66.601,66.601,12800000.0
2009-11-17 15:44:00,66.62,66.625,66.618,66.62,16000000.0
2009-11-17 15:45:00,66.601,66.603,66.595,66.603,8000000.0
2009-11-17 15:46:00,66.606,66.607,66.594,66.594,11200000.0
2009-11-17 15:47:00,66.587,66.587,66.579,66.584,11200000.0
2009-11-17 15:48:00,66.568,66.568,66.538,66.538,12800000.0
2009-11-17 15:49:00,66.517,66.528,66.513,66.523,11200000.0
2009-11-17 15:50:00,66.526,66.536,66.526,66.531,14400000.0
2009-11-17 15:51:00,66.522,66.522,66.505,66.509,11200000.0
2009-11-17 15:52:00,66.516,66.516,66.489,66.489,11200000.0
2009-11-17 15:53:00,66.468,66.48,66.468,66.48,12800000.0
2009-11-17 15:54:00,66.474,66.5,66.474,66.5,8000000.0
2009-11-17 15:55:00,66.523,66.523,66.506,66.511,17600000.0
2009-11-17 15:56:00,66.505,66.505,66.491,66.491,8000000.0
2009-11-17 15:57:00,66.483,66.483,66.47,66.471,12800000.0
2009-11-17 15:58:00,66.466,66.483,66.466,66.483,11200000.0
2009-11-17 15:59:00,66.486,66.491,66.483,66.486,11200000.0
2009-11-17 16:00:00,66.494,66.505,66.494,66.503,11200000.0
2009-11-17 16:01:00,66.526,66.547,66.526,66.547,11200000.0
2009-11-17 16:02:00,66.551,66.56,66.551,66.551,17600000.0
2009-11-17 16:03:00,66.558,66.56,66.553,66.553,12800000.0
2009-11-17 16:04:00,66.556,66.561,66.552,66.561,8000000.0
2009-11-17 16:05:00,66.55,66.55,66.542,66.544,9600000.0
2009-11-17 16:06:00,66.53,66.53,66.491,66.491,16000000.0
2009-11-17 16:07:00,66.486,66.494,66.482,66.494,11200000.0
2009-11-17 16:08:00,66.496,66.496,66.489,66.494,11200000.0
2009-11-17 16:09:00,66.485,66.489,66.476,66.483,17600000.0
2009-11-17 16:10:00,66.472,66.48,66.468,66.469,16400000.0
2009-11-17 16:11:00,66.478,66.482,66.466,66.482,11200000.0
2009-11-17 16:12:00,66.486,66.499,66.48,66.483,9600000.0
2009-11-17 16:13:00,66.499,66.501,66.491,66.493,11200000.0
2009-11-17 16:14:00,66.481,66.502,66.481,66.492,14400000.0
2009-11-17 16:15:00,66.467,66.477,66.467,66.477,9600000.0
2009-11-17 16:16:00,66.475,66.477,66.465,66.477,11200000.0
2009-11-17 16:17:00,66.454,66.46,66.446,66.46,17600000.0
2009-11-17 16:18:00,66.464,66.471,66.459,66.46,12800000.0
2009-11-17 16:19:00,66.445,66.445,66.436,66.439,11200000.0
2009-11-17 16:20:00,66.445,66.452,66.435,66.452,11200000.0
2009-11-17 16:21:00,66.439,66.439,66.421,66.421,11200000.0
2009-11-17 16:22:00,66.426,66.433,66.418,66.418,12800000.0
2009-11-17 16:23:00,66.434,66.445,66.434,66.441,12800000.0
2009-11-17 16:24:00,66.418,66.422,66.41,66.41,11200000.0
2009-11-17 16:25:00,66.413,66.426,66.413,66.426,12800000.0
2009-11-17 16:26:00,66.422,66.433,66.417,66.417,12800000.0
2009-11-17 16:27:00,66.426,66.431,66.422,66.428,17600000.0
2009-11-17 16:28:00,66.419,66.43,66.414,66.43,11200000.0
2009-11-17 16:29:00,66.426,66.434,66.423,66.433,14400000.0
2009-11-17 16:30:00,66.433,66.433,66.419,66.419,14400000.0
2009-11-17 16:31:00,66.406,66.406,66.394,66.405,14400000.0
2009-11-17 16:32:00,66.416,66.435,66.416,66.434,8000000.0
2009-11-17 16:33:00,66.435,66.435,66.411,66.412,9600000.0
2009-11-17 16:34:00,66.413,66.428,66.408,66.423,17600000.0
2009-11-17 16:35:00,66.42,66.42,66.406,66.413,12800000.0
2009-11-17 16:36:00,66.402,66.449,66.402,66.449,11200000.0
2009-11-17 16:37:00,66.447,66.464,66.447,66.464,12800000.0
2009-11-17 16:38:00,66.467,66.467,66.456,66.462,14400000.0
2009-11-17 16:39:00,66.461,66.461,66.442,66.442,12800000.0
2009-11-17 16:40:00,66.439,66.475,66.435,66.475,17600000.0
2009-11-17 16:41:00,66.494,66.494,66.478,66.478,12800000.0
2009-11-17 16:42:00,66.485,66.499,66.48,66.499,11200000.0
2009-11-17 16:43:00,66.509,66.509,66.498,66.499,12800000.0
2009-11-17 16:44:00,66.492,66.492,66.473,66.488,11200000.0
2009-11-17 16:45:00,66.515,66.534,66.515,66.534,11200000.0
2009-11-17 16:46:00,66.532,66.553,66.524,66.553,14400000.0
2009-11-17 16:47:00,66.546,66.546,66.529,66.53,17600000.0
2009-11-17 16:48:00,66.519,66.52,66.507,66.51,11600000.0
2009-11-17 16:49:00,66.503,66.518,66.495,66.509,11200000.0
2009-11-17 16:50:00,66.499,66.517,66.498,66.517,17600000.0
2009-11-17 16:51:00,66.501,66.507,66.42,66.42,11200000.0
2009-11-17 16:52:00,66.475,66.505,66.471,66.505,11200000.0
2009-11-17 16:53:00,66.522,66.525,66.519,66.519,8000000.0
2009-11-17 16:54:00,66.537,66.549,66.534,66.534,9600000.0
2009-11-17 16:55:00,66.518,66.527,66.501,66.501,14400000.0
2009-11-17 16:56:00,66.496,66.531,66.496,66.518,12800000.0
2009-11-17 16:57:00,66.516,66.524,66.514,66.523,16000000.0
2009-11-17 16:58:00,66.513,66.523,66.508,66.513,12800000.0
2009-11-17 16:59:00,66.501,66.511,66.499,66.511,12800000.0
2009-11-17 17:00:00,66.511,66.524,66.511,66.519,11200000.0
2009-11-17 17:01:00,66.538,66.546,66.45,66.546,12800000.0
2009-11-17 17:02:00,66.53,66.53,66.507,66.507,16000000.0
2009-11-17 17:03:00,66.501,66.501,66.482,66.482,8000000.0
2009-11-17 17:04:00,66.49,66.49,66.474,66.487,11200000.0
2009-11-17 17:05:00,66.475,66.475,66.457,66.457,18000000.0
2009-11-17 17:06:00,66.453,66.453,66.432,66.448,11200000.0
2009-11-17 17:07:00,66.443,66.443,66.42,66.424,11200000.0
2009-11-17 17:08:00,66.436,66.45,66.436,66.445,17600000.0
2009-11-17 17:09:00,66.456,66.469,66.452,66.469,8000000.0
2009-11-17 17:10:00,66.455,66.455,66.443,66.448,11200000.0
2009-11-17 17:11:00,66.441,66.45,66.44,66.441,12800000.0
2009-11-17 17:12:00,66.432,66.441,66.413,66.419,12800000.0
2009-11-17 17:13:00,66.434,66.454,66.434,66.454,12800000.0
2009-11-17 17:14:00,66.454,66.454,66.438,66.446,8000000.0
2009-11-17 17:15:00,66.447,66.465,66.445,66.465,12800000.0
2009-11-17 17:16:00,66.459,66.462,66.453,66.462,11200000.0
2009-11-17 17:17:00,66.473,66.486,66.464,66.486,11200000.0
2009-11-17 17:18:00,66.467,66.467,66.452,66.463,16000000.0
2009-11-17 17:19:00,66.465,66.48,66.465,66.479,8000000.0
2009-11-17 17:20:00,66.483,66.493,66.47,66.471,11200000.0
2009-11-17 17:21:00,66.456,66.48,66.456,66.472,8000000.0
2009-11-17 17:22:00,66.468,66.468,66.369,66.466,11200000.0
2009-11-17 17:23:00,66.477,66.491,66.477,66.491,8000000.0
2009-11-17 17:24:00,66.499,66.514,66.499,66.506,11200000.0
2009-11-17 17:25:00,66.501,66.512,66.499,66.51,11200000.0
2009-11-17 17:26:00,66.499,66.513,66.496,66.496,11200000.0
2009-11-17 17:27:00,66.505,66.505,66.485,66.485,17600000.0
2009-11-17 17:28:00,66.491,66.491,66.461,66.487,12800000.0
2009-11-17 17:29:00,66.485,66.489,66.463,66.463,12800000.0
2009-11-17 17:30:00,66.47,66.47,66.445,66.445,11200000.0
2009-11-17 17:31:00,66.449,66.459,66.449,66.455,9600000.0
2009-11-17 17:32:00,66.447,66.447,66.439,66.442,11200000.0
2009-11-17 17:33:00,66.447,66.447,66.44,66.443,12800000.0
2009-11-17 17:34:00,66.431,66.443,66.425,66.443,11200000.0
2009-11-17 17:35:00,66.425,66.425,66.417,66.417,12800000.0
2009-11-17 17:36:00,66.418,66.418,66.379,66.379,11200000.0
2009-11-17 17:37:00,66.369,66.369,66.35,66.35,9600000.0
2009-11-17 17:38:00,66.347,66.347,66.329,66.339,8000000.0
2009-11-17 17:39:00,66.339,66.343,66.323,66.323,17600000.0
2009-11-17 17:40:00,66.304,66.308,66.303,66.308,11200000.0
2009-11-17 17:41:00,66.302,66.302,66.227,66.236,11200000.0
2009-11-17 17:42:00,66.234,66.268,66.234,66.267,11200000.0
2009-11-17 17:43:00,66.26,66.263,66.258,66.258,8000000.0
2009-11-17 17:44:00,66.287,66.313,66.286,66.313,13200000.0
2009-11-17 17:45:00,66.319,66.345,66.319,66.345,11200000.0
2009-11-17 17:46:00,66.348,66.353,66.345,66.347,12800000.0
2009-11-17 17:47:00,66.354,66.379,66.353,66.379,13200000.0
2009-11-17 17:48:00,66.375,66.386,66.375,66.386,11200000.0
2009-11-17 17:49:00,66.388,66.388,66.379,66.383,11200000.0
2009-11-17 17:50:00,66.387,66.387,66.355,66.371,12800000.0
2009-11-17 17:51:00,66.35,66.379,66.343,66.379,11200000.0
2009-11-17 17:52:00,66.414,66.417,66.404,66.407,13200000.0
2009-11-17 17:53:00,66.399,66.408,66.388,66.388,17600000.0
2009-11-17 17:54:00,66.391,66.418,66.391,66.41,8000000.0
2009-11-17 17:55:00,66.431,66.431,66.414,66.414,12200000.0
2009-11-17 17:56:00,66.414,66.43,66.414,66.422,11200000.0
2009-11-17 17:57:00,66.422,66.422,66.391,66.391,9600000.0
2009-11-17 17:58:00,66.399,66.406,66.392,66.392,12800000.0
2009-11-17 17:59:00,66.392,66.392,66.304,66.304,11200000.0
2009-11-17 18:00:00,66.299,66.302,66.29,66.301,17600000.0
2009-11-17 18:01:00,66.324,66.331,66.236,66.236,9600000.0
2009-11-17 18:02:00,66.328,66.342,66.328,66.332,12800000.0
2009-11-17 18:03:00,66.334,66.334,66.306,66.312,12800000.0
2009-11-17 18:04:00,66.306,66.308,66.299,66.308,11200000.0
2009-11-17 18:05:00,66.31,66.311,66.301,66.301,17600000.0
2009-11-17 18:06:00,66.29,66.293,66.275,66.275,12800000.0
2009-11-17 18:07:00,66.284,66.307,66.284,66.306,11200000.0
2009-11-17 18:08:00,66.331,66.338,66.326,66.329,16000000.0
2009-11-17 18:09:00,66.344,66.37,66.344,66.37,8000000.0
2009-11-17 18:10:00,66.379,66.383,66.373,66.383,12800000.0
2009-11-17 18:11:00,66.356,66.356,66.342,66.354,11200000.0
2009-11-17 18:12:00,66.336,66.336,66.298,66.298,9600000.0
2009-11-17 18:13:00,66.276,66.317,66.276,66.317,11200000.0
2009-11-17 18:14:00,66.331,66.334,66.322,66.325,12800000.0
2009-11-17 18:15:00,66.293,66.293,66.259,66.259,8000000.0
2009-11-17 18:16:00,66.263,66.289,66.263,66.289,12800000.0
2009-11-17 18:17:00,66.276,66.276,66.256,66.258,11200000.0
2009-11-17 18:18:00,66.248,66.25,66.245,66.25,11200000.0
2009-11-17 18:19:00,66.27,66.279,66.27,66.273,8000000.0
2009-11-17 18:20:00,66.271,66.289,66.271,66.283,12200000.0
2009-11-17 18:21:00,66.272,66.28,66.271,66.276,11200000.0
2009-11-17 18:22:00,66.297,66.314,66.256,66.256,8400000.0
2009-11-17 18:23:00,66.296,66.296,66.27,66.27,16000000.0
2009-11-17 18:24:00,66.272,66.272,66.249,66.249,13200000.0
2009-11-17 18:25:00,66.26,66.27,66.26,66.268,11200000.0
2009-11-17 18:26:00,66.283,66.283,66.274,66.282,12800000.0
2009-11-17 18:27:00,66.265,66.273,66.249,66.264,14400000.0
2009-11-17 18:28:00,66.265,66.265,66.245,66.245,9600000.0
2009-11-17 18:29:00,66.244,66.271,66.243,66.271,12800000.0
2009-11-17 18:30:00,66.288,66.293,66.288,66.289,11200000.0
2009-11-17 18:31:00,66.274,66.284,66.273,66.28,12800000.0
2009-11-17 18:32:00,66.297,66.297,66.281,66.281,11200000.0
2009-11-17 18:33:00,66.263,66.266,66.254,66.26,11200000.0
2009-11-17 18:34:00,66.255,66.267,66.255,66.26,9600000.0
2009-11-17 18:35:00,66.273,66.279,66.265,66.27,12800000.0
2009-11-17 18:36:00,66.283,66.289,66.283,66.285,12800000.0
2009-11-17 18:37:00,66.292,66.323,66.292,66.323,17600000.0
2009-11-17 18:38:00,66.338,66.349,66.338,66.342,11200000.0
2009-11-17 18:39:00,66.367,66.389,66.367,66.387,16000000.0
2009-11-17 18:40:00,66.365,66.365,66.325,66.329,12800000.0
2009-11-17 18:41:00,66.312,66.314,66.301,66.314,14400000.0
2009-11-17 18:42:00,66.318,66.322,66.313,66.322,11200000.0
2009-11-17 18:43:00,66.327,66.329,66.313,66.315,12800000.0
2009-11-17 18:44:00,66.318,66.318,66.302,66.302,11200000.0
2009-11-17 18:45:00,66.307,66.315,66.304,66.304,11200000.0
2009-11-17 18:46:00,66.29,66.29,66.272,66.281,9600000.0
2009-11-17 18:47:00,66.279,66.282,66.264,66.272,12800000.0
2009-11-17 18:48:00,66.279,66.289,66.279,66.287,12800000.0
2009-11-17 18:49:00,66.288,66.29,66.28,66.29,12800000.0
2009-11-17 18:50:00,66.295,66.295,66.278,66.285,9600000.0
2009-11-17 18:51:00,66.284,66.291,66.279,66.284,12800000.0
2009-11-17 18:52:00,66.285,66.289,66.281,66.289,9600000.0
2009-11-17 18:53:00,66.283,66.303,66.277,66.303,12800000.0
2009-11-17 18:54:00,66.305,66.321,66.305,66.313,11200000.0
2009-11-17 18:55:00,66.312,66.333,66.312,66.332,11200000.0
2009-11-17 18:56:00,66.342,66.361,66.341,66.355,16000000.0
2009-11-17 18:57:00,66.364,66.367,66.349,66.355,11200000.0
2009-11-17 18:58:00,66.365,66.385,66.365,66.376,11200000.0
2009-11-17 18:59:00,66.37,66.372,66.36,66.372,17600000.0
2009-11-17 19:00:00,66.376,66.376,66.359,66.361,8000000.0
2009-11-17 19:01:00,66.342,66.359,66.342,66.349,12800000.0
2009-11-17 19:02:00,66.348,66.348,66.318,66.318,11200000.0
2009-11-17 19:03:00,66.315,66.315,66.297,66.301,12800000.0
2009-11-17 19:04:00,66.292,66.315,66.292,66.311,9600000.0
2009-11-17 19:05:00,66.308,66.32,66.308,66.315,14400000.0
2009-11-17 19:06:00,66.313,66.313,66.3,66.3,16000000.0
2009-11-17 19:07:00,66.313,66.33,66.309,66.33,9600000.0
2009-11-17 19:08:00,66.298,66.332,66.298,66.332,17600000.0
2009-11-17 19:09:00,66.32,66.332,66.304,66.332,12800000.0
2009-11-17 19:10:00,66.331,66.332,66.32,66.326,18000000.0
2009-11-17 19:11:00,66.317,66.325,66.316,66.324,9600000.0
2009-11-17 19:12:00,66.321,66.337,66.321,66.337,11200000.0
2009-11-17 19:13:00,66.35,66.37,66.35,66.37,11200000.0
2009-11-17 19:14:00,66.377,66.377,66.353,66.353,9600000.0
2009-11-17 19:15:00,66.356,66.36,66.354,66.359,12800000.0
2009-11-17 19:16:00,66.358,66.368,66.356,66.357,12800000.0
2009-11-17 19:17:00,66.361,66.366,66.354,66.366,12800000.0
2009-11-17 19:18:00,66.391,66.403,66.391,66.398,17600000.0
2009-11-17 19:19:00,66.399,66.403,66.393,66.402,16000000.0
2009-11-17 19:20:00,66.388,66.389,66.371,66.373,14400000.0
2009-11-17 19:21:00,66.385,66.385,66.356,66.37,16000000.0
2009-11-17 19:22:00,66.379,66.379,66.364,66.373,10000000.0
2009-11-17 19:23:00,66.383,66.403,66.383,66.403,9600000.0
2009-11-17 19:24:00,66.406,66.416,66.406,66.41,17600000.0
2009-11-17 19:25:00,66.418,66.43,66.418,66.428,9600000.0
2009-11-17 19:26:00,66.42,66.432,66.42,66.432,11200000.0
2009-11-17 19:27:00,66.439,66.439,66.391,66.391,11200000.0
2009-11-17 19:28:00,66.399,66.401,66.384,66.384,12800000.0
2009-11-17 19:29:00,66.39,66.393,66.378,66.384,11200000.0
2009-11-17 19:30:00,66.381,66.408,66.381,66.408,8000000.0
2009-11-17 19:31:00,66.427,66.433,66.42,66.427,16000000.0
2009-11-17 19:32:00,66.422,66.434,66.409,66.434,8000000.0
2009-11-17 19:33:00,66.435,66.442,66.433,66.433,13200000.0
2009-11-17 19:34:00,66.438,66.463,66.438,66.463,9600000.0
2009-11-17 19:35:00,66.463,66.474,66.457,66.457,17600000.0
2009-11-17 19:36:00,66.457,66.463,66.454,66.454,11200000.0
2009-11-17 19:37:00,66.448,66.448,66.431,66.431,11200000.0
2009-11-17 19:38:00,66.421,66.442,66.421,66.442,9600000.0
2009-11-17 19:39:00,66.443,66.443,66.439,66.44,11200000.0
2009-11-17 19:40:00,66.439,66.447,66.433,66.446,9600000.0
2009-11-17 19:41:00,66.446,66.455,66.443,66.455,12800000.0
2009-11-17 19:42:00,66.442,66.442,66.418,66.419,12800000.0
2009-11-17 19:43:00,66.414,66.414,66.402,66.402,11200000.0
2009-11-17 19:44:00,66.39,66.405,66.379,66.405,16000000.0
2009-11-17 19:45:00,66.411,66.411,66.4,66.411,9600000.0
2009-11-17 19:46:00,66.405,66.409,66.4,66.4,8000000.0
2009-11-17 19:47:00,66.406,66.427,66.406,66.427,16400000.0
2009-11-17 19:48:00,66.401,66.427,66.401,66.416,11200000.0
2009-11-17 19:49:00,66.436,66.436,66.413,66.429,12800000.0
2009-11-17 19:50:00,66.432,66.432,66.408,66.408,12800000.0
2009-11-17 19:51:00,66.414,66.418,66.402,66.406,12800000.0
2009-11-17 19:52:00,66.406,66.406,66.396,66.399,8000000.0
2009-11-17 19:53:00,66.388,66.397,66.387,66.387,9600000.0
2009-11-17 19:54:00,66.39,66.395,66.385,66.394,14400000.0
2009-11-17 19:55:00,66.396,66.404,66.389,66.393,11200000.0
2009-11-17 19:56:00,66.386,66.387,66.377,66.379,10600000.0
2009-11-17 19:57:00,66.379,66.382,66.358,66.376,12800000.0
2009-11-17 19:58:00,66.388,66.393,66.386,66.393,8000000.0
2009-11-17 19:59:00,66.389,66.396,66.378,66.396,8000000.0
2009-11-17 20:00:00,66.39,66.398,66.39,66.394,12800000.0
2009-11-17 20:01:00,66.397,66.401,66.373,66.373,11200000.0
2009-11-17 20:02:00,66.375,66.379,66.366,66.366,9600000.0
2009-11-17 20:03:00,66.37,66.377,66.37,66.377,8000000.0
2009-11-17 20:04:00,66.384,66.385,66.363,66.375,12800000.0
2009-11-17 20:05:00,66.354,66.36,66.348,66.351,12800000.0
2009-11-17 20:06:00,66.325,66.325,66.318,66.32,11200000.0
2009-11-17 20:07:00,66.336,66.373,66.336,66.373,16000000.0
2009-11-17 20:08:00,66.382,66.396,66.38,66.38,12800000.0
2009-11-17 20:09:00,66.375,66.375,66.362,66.372,8000000.0
2009-11-17 20:10:00,66.363,66.373,66.363,66.373,17600000.0
2009-11-17 20:11:00,66.365,66.381,66.365,66.381,8000000.0
2009-11-17 20:12:00,66.374,66.388,66.374,66.384,14400000.0
2009-11-17 20:13:00,66.392,66.406,66.39,66.406,17600000.0
2009-11-17 20:14:00,66.416,66.42,66.413,66.418,12800000.0
2009-11-17 20:15:00,66.412,66.412,66.39,66.407,11200000.0
2009-11-17 20:16:00,66.424,66.43,66.421,66.428,12800000.0
2009-11-17 20:17:00,66.417,66.419,66.414,66.417,12800000.0
2009-11-17 20:18:00,66.408,66.43,66.408,66.43,12800000.0
2009-11-17 20:19:00,66.44,66.447,66.44,66.447,9600000.0
2009-11-17 20:20:00,66.447,66.463,66.447,66.461,11200000.0
2009-11-17 20:21:00,66.462,66.463,66.444,66.446,11200000.0
2009-11-17 20:22:00,66.441,66.461,66.441,66.461,8000000.0
2009-11-17 20:23:00,66.474,66.474,66.448,66.448,14400000.0
2009-11-17 20:24:00,66.435,66.454,66.435,66.454,8000000.0
2009-11-17 20:25:00,66.454,66.471,66.454,66.467,12800000.0
2009-11-17 20:26:00,66.475,66.478,66.468,66.471,9600000.0
2009-11-17 20:27:00,66.458,66.465,66.455,66.458,12800000.0
2009-11-17 20:28:00,66.443,66.446,66.44,66.442,17600000.0
2009-11-17 20:29:00,66.445,66.445,66.428,66.428,12800000.0
2009-11-17 20:30:00,66.44,66.45,66.44,66.448,14400000.0
2009-11-17 20:31:00,66.462,66.47,66.457,66.47,12800000.0
2009-11-17 20:32:00,66.463,66.463,66.448,66.451,8000000.0
2009-11-17 20:33:00,66.445,66.447,66.426,66.437,16000000.0
2009-11-17 20:34:00,66.443,66.443,66.422,66.428,14400000.0
2009-11-17 20:35:00,66.408,66.427,66.408,66.427,9600000.0
2009-11-17 20:36:00,66.432,66.437,66.432,66.435,11200000.0
2009-11-17 20:37:00,66.432,66.441,66.432,66.441,11200000.0
2009-11-17 20:38:00,66.435,66.44,66.434,66.44,12800000.0
2009-11-17 20:39:00,66.439,66.439,66.424,66.424,14400000.0
2009-11-17 20:40:00,66.41,66.425,66.409,66.425,12800000.0
2009-11-17 20:41:00,66.414,66.435,66.414,66.419,18000000.0
2009-11-17 20:42:00,66.432,66.468,66.432,66.468,12800000.0
2009-11-17 20:43:00,66.47,66.47,66.463,66.467,12800000.0
2009-11-17 20:44:00,66.472,66.477,66.47,66.476,11200000.0
2009-11-17 20:45:00,66.478,66.487,66.474,66.478,16400000.0
2009-11-17 20:46:00,66.475,66.475,66.457,66.46,9600000.0
2009-11-17 20:47:00,66.457,66.458,66.446,66.45,11200000.0
2009-11-17 20:48:00,66.447,66.453,66.436,66.453,12800000.0
2009-11-17 20:49:00,66.473,66.478,66.47,66.477,11200000.0
2009-11-17 20:50:00,66.484,66.486,66.467,66.467,12800000.0
2009-11-17 20:51:00,66.47,66.47,66.448,66.448,11200000.0
2009-11-17 20:52:00,66.452,66.458,66.452,66.457,11200000.0
2009-11-17 20:53:00,66.461,66.468,66.456,66.463,12800000.0
2009-11-17 20:54:00,66.476,66.476,66.472,66.472,8000000.0
2009-11-17 20:55:00,66.472,66.475,66.47,66.471,11200000.0
2009-11-17 20:56:00,66.465,66.467,66.438,66.438,11200000.0
2009-11-17 20:57:00,66.417,66.429,66.406,66.406,11200000.0
2009-11-17 20:58:00,66.412,66.419,66.397,66.397,17600000.0
2009-11-17 20:59:00,66.392,66.413,66.313,66.413,14400000.0
2009-11-17 21:00:00,66.414,66.423,66.4,66.416,12800000.0
2009-11-17 21:01:00,66.417,66.424,66.411,66.417,17600000.0
2009-11-17 21:02:00,66.422,66.436,66.384,66.384,11200000.0
2009-11-17 21:03:00,66.371,66.371,66.353,66.353,12800000.0
2009-11-17 21:04:00,66.354,66.36,66.351,66.359,11200000.0
2009-11-17 21:05:00,66.35,66.355,66.347,66.355,14400000.0
2009-11-17 21:06:00,66.349,66.356,66.349,66.352,8000000.0
2009-11-17 21:07:00,66.355,66.355,66.344,66.352,12800000.0
2009-11-17 21:08:00,66.329,66.329,66.306,66.322,10600000.0
2009-11-17 21:09:00,66.315,66.325,66.314,66.325,12800000.0
2009-11-17 21:10:00,66.336,66.336,66.313,66.331,12800000.0
2009-11-17 21:11:00,66.341,66.345,66.33,66.337,12800000.0
2009-11-17 21:12:00,66.344,66.365,66.344,66.365,12800000.0
2009-11-17 21:13:00,66.364,66.375,66.364,66.375,11200000.0
2009-11-17 21:14:00,66.363,66.379,66.363,66.379,12800000.0
2009-11-17 21:15:00,66.38,66.386,66.372,66.381,17600000.0
2009-11-17 21:16:00,66.381,66.393,66.38,66.393,8000000.0
2009-11-17 21:17:00,66.387,66.394,66.387,66.389,13200000.0
2009-11-17 21:18:00,66.4,66.4,66.39,66.396,12800000.0
2009-11-17 21:19:00,66.393,66.393,66.369,66.369,12800000.0
2009-11-17 21:20:00,66.368,66.371,66.356,66.356,9600000.0
2009-11-17 21:21:00,66.358,66.359,66.347,66.347,11200000.0
2009-11-17 21:22:00,66.33,66.348,66.33,66.337,12800000.0
2009-11-17 21:23:00,66.367,66.373,66.363,66.37,17600000.0
2009-11-17 21:24:00,66.366,66.366,66.355,66.36,9600000.0
2009-11-17 21:25:00,66.359,66.371,66.353,66.353,11200000.0
2009-11-17 21:26:00,66.354,66.359,66.341,66.351,17600000.0
2009-11-17 21:27:00,66.354,66.363,66.354,66.362,11200000.0
2009-11-17 21:28:00,66.334,66.355,66.334,66.355,12800000.0
2009-11-17 21:29:00,66.339,66.356,66.339,66.355,9600000.0
2009-11-17 21:30:00,66.365,66.365,66.355,66.361,12800000.0
2009-11-17 21:31:00,66.361,66.364,66.357,66.359,11200000.0
2009-11-17 21:32:00,66.358,66.362,66.355,66.362,11200000.0
2009-11-17 21:33:00,66.361,66.367,66.353,66.36,11200000.0
2009-11-17 21:34:00,66.356,66.363,66.356,66.361,9600000.0
2009-11-17 21:35:00,66.355,66.364,66.347,66.347,11200000.0
2009-11-17 21:36:00,66.324,66.367,66.324,66.367,17600000.0
2009-11-17 21:37:00,66.356,66.356,66.344,66.344,12800000.0
2009-11-17 21:38:00,66.324,66.345,66.324,66.339,8000000.0
2009-11-17 21:39:00,66.345,66.345,66.331,66.335,12800000.0
2009-11-17 21:40:00,66.35,66.355,66.339,66.349,12800000.0
2009-11-17 21:41:00,66.353,66.357,66.35,66.357,14800000.0
2009-11-17 21:42:00,66.361,66.362,66.352,66.357,17600000.0
2009-11-17 21:43:00,66.351,66.357,66.347,66.357,9600000.0
2009-11-17 21:44:00,66.36,66.367,66.347,66.357,9600000.0
2009-11-17 21:45:00,66.361,66.364,66.333,66.333,14400000.0
2009-11-17 21:46:00,66.347,66.352,66.347,66.348,8000000.0
2009-11-17 21:47:00,66.337,66.346,66.323,66.346,12800000.0
2009-11-17 21:48:00,66.349,66.356,66.349,66.356,9600000.0
2009-11-17 21:49:00,66.354,66.354,66.325,66.325,8000000.0
2009-11-17 21:50:00,66.336,66.336,66.327,66.327,11200000.0
2009-11-17 21:51:00,66.35,66.367,66.248,66.248,9600000.0
2009-11-17 21:52:00,66.333,66.334,66.321,66.334,12800000.0
2009-11-17 21:53:00,66.337,66.346,66.337,66.346,17600000.0
2009-11-17 21:54:00,66.353,66.363,66.349,66.359,14400000.0
2009-11-17 21:55:00,66.36,66.362,66.348,66.348,11200000.0
2009-11-17 21:56:00,66.348,66.353,66.336,66.336,12800000.0
2009-11-17 21:57:00,66.329,66.338,66.329,66.338,12800000.0
2009-11-17 21:58:00,66.347,66.351,66.338,66.338,16000000.0
2009-11-17 21:59:00,66.351,66.37,66.351,66.37,14400000.0
2009-11-17 22:00:00,66.394,66.408,66.389,66.397,12800000.0
2009-11-17 22:01:00,66.411,66.413,66.4,66.413,12800000.0
2009-11-17 22:02:00,66.418,66.424,66.409,66.424,12800000.0
2009-11-17 22:03:00,66.429,66.429,66.417,66.425,11200000.0
2009-11-17 22:04:00,66.351,66.415,66.351,66.403,11200000.0
2009-11-17 22:05:00,66.428,66.445,66.428,66.445,18000000.0
2009-11-17 22:06:00,66.453,66.458,66.445,66.445,17600000.0
2009-11-17 22:07:00,66.449,66.452,66.44,66.452,12800000.0
2009-11-17 22:08:00,66.456,66.463,66.453,66.463,11200000.0
2009-11-17 22:09:00,66.463,66.475,66.451,66.451,11200000.0
2009-11-17 22:10:00,66.444,66.444,66.433,66.433,17600000.0
2009-11-17 22:11:00,66.455,66.455,66.44,66.44,14400000.0
2009-11-17 22:12:00,66.44,66.444,66.43,66.444,11200000.0
2009-11-17 22:13:00,66.453,66.46,66.453,66.459,8000000.0
2009-11-17 22:14:00,66.458,66.471,66.457,66.471,16400000.0
2009-11-17 22:15:00,66.458,66.465,66.452,66.458,12800000.0
2009-11-17 22:16:00,66.439,66.462,66.439,66.461,12800000.0
2009-11-17 22:17:00,66.461,66.469,66.459,66.466,9600000.0
2009-11-17 22:18:00,66.428,66.454,66.428,66.454,8000000.0
2009-11-17 22:19:00,66.47,66.473,66.467,66.469,14400000.0
2009-11-17 22:20:00,66.464,66.464,66.452,66.456,11200000.0
2009-11-17 22:21:00,66.443,66.453,66.431,66.445,12800000.0
2009-11-17 22:22:00,66.424,66.459,66.424,66.459,11200000.0
2009-11-17 22:23:00,66.455,66.461,66.437,66.447,13200000.0
2009-11-17 22:24:00,66.45,66.459,66.446,66.446,12800000.0
2009-11-17 22:25:00,66.453,66.461,66.45,66.457,17600000.0
2009-11-17 22:26:00,66.449,66.461,66.449,66.461,11200000.0
2009-11-17 22:27:00,66.451,66.466,66.451,66.452,17600000.0
2009-11-17 22:28:00,66.468,66.468,66.454,66.454,8000000.0
2009-11-17 22:29:00,66.446,66.446,66.432,66.436,9600000.0
2009-11-17 22:30:00,66.436,66.443,66.436,66.437,12800000.0
2009-11-17 22:31:00,66.434,66.437,66.427,66.435,16000000.0
2009-11-17 22:32:00,66.449,66.449,66.439,66.443,12800000.0
2009-11-17 22:33:00,66.455,66.457,66.442,66.45,12800000.0
2009-11-17 22:34:00,66.456,66.456,66.45,66.45,9600000.0
2009-11-17 22:35:00,66.443,66.443,66.431,66.431,11200000.0
2009-11-17 22:36:00,66.439,66.453,66.439,66.451,12800000.0
2009-11-17 22:37:00,66.47,66.496,66.47,66.491,16000000.0
2009-11-17 22:38:00,66.484,66.487,66.473,66.487,17600000.0
2009-11-17 22:39:00,66.497,66.504,66.497,66.501,11200000.0
2009-11-17 22:40:00,66.505,66.516,66.505,66.516,9600000.0
2009-11-17 22:41:00,66.517,66.517,66.496,66.515,12800000.0
2009-11-17 22:42:00,66.528,66.528,66.52,66.522,11200000.0
2009-11-17 22:43:00,66.52,66.525,66.519,66.519,8000000.0
2009-11-17 22:44:00,66.528,66.542,66.519,66.542,8000000.0
2009-11-17 22:45:00,66.541,66.547,66.529,66.529,12800000.0
2009-11-17 22:46:00,66.526,66.529,66.521,66.525,12800000.0
2009-11-17 22:47:00,66.523,66.533,66.519,66.53,12800000.0
2009-11-17 22:48:00,66.538,66.548,66.532,66.532,12800000.0
2009-11-17 22:49:00,66.536,66.547,66.532,66.547,11200000.0
2009-11-17 22:50:00,66.541,66.553,66.537,66.552,11200000.0
2009-11-17 22:51:00,66.547,66.554,66.545,66.554,12800000.0
2009-11-17 22:52:00,66.552,66.56,66.545,66.545,9600000.0
2009-11-17 22:53:00,66.562,66.57,66.562,66.57,11200000.0
2009-11-17 22:54:00,66.574,66.578,66.566,66.567,11200000.0
2009-11-17 22:55:00,66.56,66.56,66.55,66.55,12800000.0
2009-11-17 22:56:00,66.555,66.555,66.539,66.553,12800000.0
2009-11-17 22:57:00,66.533,66.551,66.533,66.549,11200000.0
2009-11-17 22:58:00,66.541,66.548,66.532,66.544,14400000.0
2009-11-17 22:59:00,66.545,66.545,66.528,66.54,11200000.0
2009-11-17 23:00:00,66.537,66.537,66.527,66.529,12800000.0
2009-11-17 23:01:00,66.53,66.537,66.529,66.529,11200000.0
2009-11-17 23:02:00,66.533,66.55,66.533,66.547,12800000.0
2009-11-17 23:03:00,66.532,66.535,66.522,66.528,18000000.0
2009-11-17 23:04:00,66.531,66.538,66.53,66.538,11600000.0
2009-11-17 23:05:00,66.526,66.547,66.514,66.547,11200000.0
2009-11-17 23:06:00,66.531,66.531,66.514,66.514,17600000.0
2009-11-17 23:07:00,66.524,66.532,66.511,66.511,12800000.0
2009-11-17 23:08:00,66.518,66.536,66.518,66.536,9600000.0
2009-11-17 23:09:00,66.529,66.532,66.529,66.531,11600000.0
2009-11-17 23:10:00,66.532,66.534,66.528,66.528,8000000.0
2009-11-17 23:11:00,66.536,66.536,66.527,66.527,8000000.0
2009-11-17 23:12:00,66.525,66.533,66.525,66.533,8000000.0
2009-11-17 23:13:00,66.533,66.541,66.533,66.541,8400000.0
2009-11-17 23:14:00,66.547,66.553,66.544,66.553,8000000.0
2009-11-17 23:15:00,66.533,66.546,66.533,66.538,12800000.0
2009-11-17 23:16:00,66.562,66.562,66.555,66.559,12800000.0
2009-11-17 23:17:00,66.571,66.581,66.571,66.581,9600000.0
2009-11-17 23:18:00,66.574,66.583,66.574,66.583,8000000.0
2009-11-17 23:19:00,66.58,66.596,66.58,66.592,12800000.0
2009-11-17 23:20:00,66.599,66.602,66.583,66.588,12800000.0
2009-11-17 23:21:00,66.585,66.6,66.584,66.584,12800000.0
2009-11-17 23:22:00,66.571,66.59,66.557,66.588,12800000.0
2009-11-17 23:23:00,66.594,66.594,66.576,66.576,11200000.0
2009-11-17 23:24:00,66.592,66.601,66.592,66.601,12800000.0
2009-11-17 23:25:00,66.592,66.592,66.485,66.561,11200000.0
2009-11-17 23:26:00,66.585,66.592,66.573,66.573,16000000.0
2009-11-17 23:27:00,66.568,66.569,66.554,66.565,16000000.0
2009-11-17 23:28:00,66.568,66.572,66.559,66.572,12800000.0
2009-11-17 23:29:00,66.564,66.573,66.561,66.563,11200000.0
2009-11-17 23:30:00,66.569,66.569,66.561,66.563,12800000.0
2009-11-17 23:31:00,66.555,66.559,66.552,66.557,11200000.0
2009-11-17 23:32:00,66.548,66.548,66.532,66.541,17600000.0
2009-11-17 23:33:00,66.524,66.524,66.509,66.513,12800000.0
2009-11-17 23:34:00,66.525,66.534,66.525,66.526,8000000.0
2009-11-17 23:35:00,66.534,66.542,66.533,66.542,9600000.0
2009-11-17 23:36:00,66.532,66.537,66.521,66.537,12800000.0
2009-11-17 23:37:00,66.541,66.541,66.524,66.527,16000000.0
2009-11-17 23:38:00,66.53,66.533,66.523,66.533,11200000.0
2009-11-17 23:39:00,66.53,66.54,66.53,66.539,12800000.0
2009-11-17 23:40:00,66.537,66.548,66.527,66.548,12800000.0
2009-11-17 23:41:00,66.542,66.551,66.542,66.544,14400000.0
2009-11-17 23:42:00,66.542,66.549,66.539,66.549,14400000.0
2009-11-17 23:43:00,66.535,66.544,66.526,66.544,11200000.0
2009-11-17 23:44:00,66.533,66.534,66.528,66.534,12800000.0
2009-11-17 23:45:00,66.529,66.547,66.529,66.539,16000000.0
2009-11-17 23:46:00,66.539,66.541,66.534,66.541,11200000.0
2009-11-17 23:47:00,66.54,66.541,66.537,66.541,12800000.0
2009-11-17 23:48:00,66.542,66.542,66.532,66.533,8000000.0
2009-11-17 23:49:00,66.544,66.544,66.515,66.54,18000000.0
2009-11-17 23:50:00,66.538,66.543,66.534,66.541,11200000.0
2009-11-17 23:51:00,66.531,66.531,66.508,66.508,9600000.0
2009-11-17 23:52:00,66.534,66.54,66.522,66.528,14400000.0
2009-11-17 23:53:00,66.528,66.538,66.528,66.53,14400000.0
2009-11-17 23:54:00,66.512,66.527,66.512,66.527,11200000.0
2009-11-17 23:55:00,66.536,66.536,66.515,66.53,12800000.0
2009-11-17 23:56:00,66.541,66.543,66.535,66.54,12800000.0
2009-11-17 23:57:00,66.533,66.533,66.52,66.527,12800000.0
2009-11-17 23:58:00,66.523,66.523,66.507,66.507,10600000.0
2009-11-17 23:59:00,66.502,66.502,66.475,66.475,9600000.0
2009-11-18 00:00:00,66.475,66.481,66.468,66.481,12800000.0
2009-11-18 00:01:00,66.48,66.484,66.471,66.484,11200000.0
2009-11-18 00:02:00,66.483,66.483,66.466,66.466,12800000.0
2009-11-18 00:03:00,66.49,66.501,66.488,66.501,11200000.0
2009-11-18 00:04:00,66.507,66.53,66.499,66.53,14400000.0
2009-11-18 00:05:00,66.52,66.526,66.507,66.521,12800000.0
2009-11-18 00:06:00,66.527,66.531,66.52,66.525,11200000.0
2009-11-18 00:07:00,66.51,66.514,66.496,66.496,16000000.0
2009-11-18 00:08:00,66.488,66.488,66.468,66.468,12800000.0
2009-11-18 00:09:00,66.468,66.47,66.449,66.47,12800000.0
2009-11-18 00:10:00,66.465,66.465,66.454,66.456,12800000.0
2009-11-18 00:11:00,66.463,66.471,66.458,66.471,11200000.0
2009-11-18 00:12:00,66.473,66.48,66.468,66.468,10600000.0
2009-11-18 00:13:00,66.479,66.49,66.456,66.459,12800000.0
2009-11-18 00:14:00,66.468,66.477,66.468,66.475,11200000.0
2009-11-18 00:15:00,66.481,66.488,66.481,66.488,11200000.0
2009-11-18 00:16:00,66.492,66.492,66.481,66.49,8000000.0
2009-11-18 00:17:00,66.489,66.49,66.483,66.49,12800000.0
2009-11-18 00:18:00,66.485,66.491,66.485,66.486,11200000.0
2009-11-18 00:19:00,66.482,66.488,66.482,66.486,10000000.0
2009-11-18 00:20:00,66.479,66.489,66.479,66.486,8000000.0
2009-11-18 00:21:00,66.486,66.487,66.478,66.487,9600000.0
2009-11-18 00:22:00,66.471,66.49,66.471,66.48,8000000.0
2009-11-18 00:23:00,66.483,66.495,66.475,66.475,12800000.0
2009-11-18 00:24:00,66.491,66.491,66.481,66.491,9600000.0
2009-11-18 00:25:00,66.488,66.488,66.466,66.472,11200000.0
2009-11-18 00:26:00,66.483,66.497,66.483,66.492,11200000.0
2009-11-18 00:27:00,66.486,66.489,66.474,66.475,12800000.0
2009-11-18 00:28:00,66.468,66.491,66.468,66.47,12800000.0
2009-11-18 00:29:00,66.485,66.485,66.463,66.463,8000000.0
2009-11-18 00:30:00,66.456,66.477,66.452,66.454,12800000.0
2009-11-18 00:31:00,66.457,66.461,66.437,66.437,9600000.0
2009-11-18 00:32:00,66.452,66.471,66.452,66.471,9600000.0
2009-11-18 00:33:00,66.462,66.462,66.427,66.449,10600000.0
2009-11-18 00:34:00,66.444,66.455,66.439,66.455,17600000.0
2009-11-18 00:35:00,66.466,66.476,66.456,66.461,11200000.0
2009-11-18 00:36:00,66.459,66.472,66.453,66.469,12800000.0
2009-11-18 00:37:00,66.465,66.468,66.454,66.454,13200000.0
2009-11-18 00:38:00,66.467,66.482,66.453,66.453,14400000.0
2009-11-18 00:39:00,66.468,66.468,66.425,66.425,9600000.0
2009-11-18 00:40:00,66.479,66.486,66.471,66.477,12800000.0
2009-11-18 00:41:00,66.455,66.485,66.455,66.485,11200000.0
2009-11-18 00:42:00,66.475,66.499,66.475,66.495,11200000.0
2009-11-18 00:43:00,66.512,66.512,66.462,66.462,8000000.0
2009-11-18 00:44:00,66.481,66.481,66.461,66.47,9600000.0
2009-11-18 00:45:00,66.469,66.474,66.428,66.428,9600000.0
2009-11-18 00:46:00,66.469,66.476,66.458,66.476,8000000.0
2009-11-18 00:47:00,66.458,66.474,66.442,66.442,10600000.0
2009-11-18 00:48:00,66.466,66.472,66.461,66.47,17600000.0
2009-11-18 00:49:00,66.476,66.476,66.448,66.476,9600000.0
2009-11-18 00:50:00,66.44,66.466,66.44,66.458,11200000.0
2009-11-18 00:51:00,66.467,66.474,66.439,66.439,11200000.0
2009-11-18 00:52:00,66.451,66.472,66.451,66.469,12800000.0
2009-11-18 00:53:00,66.448,66.472,66.446,66.472,16000000.0
2009-11-18 00:54:00,66.43,66.468,66.43,66.464,16400000.0
2009-11-18 00:55:00,66.459,66.474,66.459,66.461,11200000.0
2009-11-18 00:56:00,66.443,66.472,66.443,66.462,14400000.0
2009-11-18 00:57:00,66.463,66.48,66.433,66.433,17600000.0
2009-11-18 00:58:00,66.471,66.471,66.441,66.455,11200000.0
2009-11-18 00:59:00,66.476,66.484,66.468,66.473,12800000.0
2009-11-18 01:00:00,66.467,66.497,66.467,66.486,11200000.0
2009-11-18 01:01:00,66.43,66.498,66.43,66.478,11200000.0
2009-11-18 01:02:00,66.506,66.506,66.48,66.497,11200000.0
2009-11-18 01:03:00,66.495,66.512,66.486,66.486,11200000.0
2009-11-18 01:04:00,66.468,66.504,66.468,66.501,11200000.0
2009-11-18 01:05:00,66.498,66.523,66.498,66.523,13200000.0
2009-11-18 01:06:00,66.49,66.505,66.486,66.486,11200000.0
2009-11-18 01:07:00,66.498,66.501,66.485,66.485,11200000.0
2009-11-18 01:08:00,66.51,66.519,66.495,66.517,11200000.0
2009-11-18 01:09:00,66.515,66.515,66.475,66.486,12200000.0
2009-11-18 01:10:00,66.508,66.51,66.496,66.502,17600000.0
2009-11-18 01:11:00,66.408,66.513,66.408,66.51,11200000.0
2009-11-18 01:12:00,66.47,66.508,66.47,66.489,12800000.0
2009-11-18 01:13:00,66.516,66.528,66.505,66.512,11200000.0
2009-11-18 01:14:00,66.52,66.55,66.52,66.549,11200000.0
2009-11-18 01:15:00,66.554,66.566,66.539,66.542,11200000.0
2009-11-18 01:16:00,66.56,66.561,66.539,66.545,11200000.0
2009-11-18 01:17:00,66.551,66.554,66.534,66.549,11200000.0
2009-11-18 01:18:00,66.535,66.546,66.523,66.533,11200000.0
2009-11-18 01:19:00,66.538,66.538,66.516,66.528,9600000.0
2009-11-18 01:20:00,66.537,66.546,66.537,66.539,8000000.0
2009-11-18 01:21:00,66.53,66.541,66.52,66.523,17600000.0
2009-11-18 01:22:00,66.496,66.531,66.496,66.531,12800000.0
2009-11-18 01:23:00,66.52,66.52,66.505,66.518,12200000.0
2009-11-18 01:24:00,66.516,66.52,66.493,66.514,17600000.0
2009-11-18 01:25:00,66.516,66.528,66.496,66.496,9600000.0
2009-11-18 01:26:00,66.524,66.524,66.498,66.507,11200000.0
2009-11-18 01:27:00,66.506,66.514,66.491,66.514,11200000.0
2009-11-18 01:28:00,66.486,66.531,66.486,66.531,8000000.0
2009-11-18 01:29:00,66.538,66.538,66.52,66.52,12800000.0
2009-11-18 01:30:00,66.524,66.527,66.509,66.509,11200000.0
2009-11-18 01:31:00,66.522,66.53,66.488,66.488,12800000.0
2009-11-18 01:32:00,66.513,66.514,66.491,66.498,11200000.0
2009-11-18 01:33:00,66.51,66.513,66.482,66.482,12800000.0
2009-11-18 01:34:00,66.479,66.523,66.479,66.523,8000000.0
2009-11-18 01:35:00,66.505,66.54,66.499,66.54,11200000.0
2009-11-18 01:36:00,66.521,66.54,66.505,66.505,9600000.0
2009-11-18 01:37:00,66.509,66.52,66.499,66.501,14400000.0
2009-11-18 01:38:00,66.47,66.508,66.47,66.508,8000000.0
2009-11-18 01:39:00,66.514,66.517,66.415,66.501,12800000.0
2009-11-18 01:40:00,66.51,66.51,66.495,66.495,12800000.0
2009-11-18 01:41:00,66.495,66.495,66.461,66.461,12800000.0
2009-11-18 01:42:00,66.494,66.503,66.483,66.5,11200000.0
2009-11-18 01:43:00,66.496,66.517,66.496,66.517,11200000.0
2009-11-18 01:44:00,66.509,66.523,66.503,66.514,11200000.0
2009-11-18 01:45:00,66.508,66.524,66.506,66.519,12800000.0
2009-11-18 01:46:00,66.534,66.534,66.514,66.514,11200000.0
2009-11-18 01:47:00,66.528,66.536,66.518,66.518,8000000.0
2009-11-18 01:48:00,66.496,66.524,66.496,66.513,12800000.0
2009-11-18 01:49:00,66.517,66.517,66.502,66.507,16000000.0
2009-11-18 01:50:00,66.488,66.505,66.488,66.505,16000000.0
2009-11-18 01:51:00,66.501,66.502,66.464,66.464,8000000.0
2009-11-18 01:52:00,66.487,66.499,66.481,66.499,12800000.0
2009-11-18 01:53:00,66.5,66.505,66.486,66.505,14400000.0
2009-11-18 01:54:00,66.51,66.52,66.497,66.507,12800000.0
2009-11-18 01:55:00,66.524,66.526,66.503,66.503,8000000.0
2009-11-18 01:56:00,66.522,66.526,66.503,66.51,11200000.0
2009-11-18 01:57:00,66.521,66.522,66.501,66.507,11200000.0
2009-11-18 01:58:00,66.49,66.523,66.49,66.516,17600000.0
2009-11-18 01:59:00,66.494,66.508,66.492,66.504,11200000.0
2009-11-18 02:00:00,66.505,66.535,66.505,66.535,11200000.0
2009-11-18 02:01:00,66.533,66.537,66.503,66.503,11200000.0
2009-11-18 02:02:00,66.523,66.541,66.518,66.518,19200000.0
2009-11-18 02:03:00,66.52,66.52,66.504,66.506,12800000.0
2009-11-18 02:04:00,66.483,66.509,66.483,66.508,11200000.0
2009-11-18 02:05:00,66.512,66.525,66.497,66.497,12800000.0
2009-11-18 02:06:00,66.517,66.521,66.503,66.512,17600000.0
2009-11-18 02:07:00,66.513,66.52,66.502,66.504,20800000.0
2009-11-18 02:08:00,66.482,66.514,66.482,66.501,17600000.0
2009-11-18 02:09:00,66.506,66.575,66.506,66.561,14400000.0
2009-11-18 02:10:00,66.536,66.581,66.536,66.581,12800000.0
2009-11-18 02:11:00,66.573,66.6,66.563,66.581,12800000.0
2009-11-18 02:12:00,66.575,66.614,66.575,66.58,19200000.0
2009-11-18 02:13:00,66.6,66.608,66.578,66.584,11200000.0
2009-11-18 02:14:00,66.604,66.659,66.604,66.659,12800000.0
2009-11-18 02:15:00,66.647,66.652,66.625,66.632,17600000.0
2009-11-18 02:16:00,66.512,66.636,66.512,66.636,12800000.0
2009-11-18 02:17:00,66.639,66.642,66.631,66.642,12800000.0
2009-11-18 02:18:00,66.644,66.659,66.637,66.659,12800000.0
2009-11-18 02:19:00,66.653,66.658,66.653,66.658,25600000.0
2009-11-18 02:20:00,66.66,66.661,66.645,66.645,14400000.0
2009-11-18 02:21:00,66.645,66.654,66.638,66.638,17600000.0
2009-11-18 02:22:00,66.648,66.653,66.641,66.647,16000000.0
2009-11-18 02:23:00,66.647,66.653,66.64,66.652,14200000.0
2009-11-18 02:24:00,66.651,66.651,66.637,66.642,8000000.0
2009-11-18 02:25:00,66.636,66.636,66.625,66.627,24000000.0
2009-11-18 02:26:00,66.632,66.632,66.624,66.628,9600000.0
2009-11-18 02:27:00,66.633,66.633,66.627,66.627,12800000.0
2009-11-18 02:28:00,66.615,66.618,66.61,66.616,8000000.0
2009-11-18 02:29:00,66.608,66.609,66.583,66.583,8000000.0
2009-11-18 02:30:00,66.573,66.573,66.556,66.565,16000000.0
2009-11-18 02:31:00,66.559,66.564,66.552,66.564,14400000.0
2009-11-18 02:32:00,66.575,66.581,66.575,66.579,12800000.0
2009-11-18 02:33:00,66.58,66.58,66.563,66.573,14400000.0
2009-11-18 02:34:00,66.573,66.573,66.568,66.568,11200000.0
2009-11-18 02:35:00,66.56,66.573,66.555,66.573,12800000.0
2009-11-18 02:36:00,66.595,66.595,66.572,66.591,16000000.0
2009-11-18 02:37:00,66.592,66.592,66.576,66.576,9600000.0
2009-11-18 02:38:00,66.586,66.586,66.561,66.561,8000000.0
2009-11-18 02:39:00,66.546,66.546,66.539,66.545,19200000.0
2009-11-18 02:40:00,66.527,66.546,66.527,66.543,8000000.0
2009-11-18 02:41:00,66.548,66.562,66.548,66.558,12800000.0
2009-11-18 02:42:00,66.558,66.564,66.558,66.564,11200000.0
2009-11-18 02:43:00,66.555,66.561,66.554,66.557,25600000.0
2009-11-18 02:44:00,66.525,66.556,66.525,66.556,17600000.0
2009-11-18 02:45:00,66.564,66.564,66.557,66.557,9600000.0
2009-11-18 02:46:00,66.556,66.563,66.555,66.563,17600000.0
2009-11-18 02:47:00,66.566,66.566,66.56,66.56,8000000.0
2009-11-18 02:48:00,66.55,66.56,66.55,66.56,11200000.0
2009-11-18 02:49:00,66.564,66.566,66.559,66.559,12800000.0
2009-11-18 02:50:00,66.558,66.558,66.535,66.535,9600000.0
2009-11-18 02:51:00,66.526,66.526,66.514,66.514,16000000.0
2009-11-18 02:52:00,66.502,66.502,66.484,66.484,11200000.0
2009-11-18 02:53:00,66.474,66.479,66.472,66.472,8000000.0
2009-11-18 02:54:00,66.472,66.472,66.449,66.454,30400000.0
2009-11-18 02:55:00,66.474,66.498,66.474,66.493,12800000.0
2009-11-18 02:56:00,66.517,66.517,66.506,66.515,22400000.0
2009-11-18 02:57:00,66.522,66.528,66.522,66.528,11200000.0
2009-11-18 02:58:00,66.52,66.539,66.515,66.515,17600000.0
2009-11-18 02:59:00,66.502,66.508,66.496,66.503,16000000.0
2009-11-18 03:00:00,66.508,66.523,66.508,66.523,11200000.0
2009-11-18 03:01:00,66.54,66.546,66.539,66.544,12800000.0
2009-11-18 03:02:00,66.541,66.551,66.541,66.546,11200000.0
2009-11-18 03:03:00,66.554,66.562,66.554,66.561,8000000.0
2009-11-18 03:04:00,66.56,66.565,66.553,66.553,28800000.0
2009-11-18 03:05:00,66.557,66.561,66.552,66.561,11200000.0
2009-11-18 03:06:00,66.558,66.564,66.552,66.562,8000000.0
2009-11-18 03:07:00,66.532,66.539,66.532,66.534,8000000.0
2009-11-18 03:08:00,66.54,66.545,66.527,66.545,17600000.0
2009-11-18 03:09:00,66.536,66.537,66.528,66.535,22400000.0
2009-11-18 03:10:00,66.527,66.527,66.498,66.505,16000000.0
2009-11-18 03:11:00,66.502,66.502,66.469,66.469,11600000.0
2009-11-18 03:12:00,66.465,66.479,66.465,66.476,12800000.0
2009-11-18 03:13:00,66.477,66.479,66.458,66.458,9600000.0
2009-11-18 03:14:00,66.451,66.451,66.42,66.421,11200000.0
2009-11-18 03:15:00,66.451,66.498,66.443,66.498,8000000.0
2009-11-18 03:16:00,66.507,66.507,66.478,66.478,11200000.0
2009-11-18 03:17:00,66.476,66.477,66.465,66.47,9600000.0
2009-11-18 03:18:00,66.462,66.469,66.445,66.445,12800000.0
2009-11-18 03:19:00,66.436,66.436,66.411,66.411,11600000.0
2009-11-18 03:20:00,66.455,66.465,66.453,66.454,12800000.0
2009-11-18 03:21:00,66.471,66.471,66.378,66.453,12800000.0
2009-11-18 03:22:00,66.455,66.47,66.453,66.47,12800000.0
2009-11-18 03:23:00,66.482,66.482,66.466,66.466,14400000.0
2009-11-18 03:24:00,66.448,66.459,66.428,66.456,28800000.0
2009-11-18 03:25:00,66.45,66.453,66.445,66.451,19200000.0
2009-11-18 03:26:00,66.445,66.449,66.441,66.441,12800000.0
2009-11-18 03:27:00,66.452,66.459,66.444,66.453,12800000.0
2009-11-18 03:28:00,66.459,66.459,66.448,66.448,8000000.0
2009-11-18 03:29:00,66.457,66.466,66.447,66.447,11200000.0
2009-11-18 03:30:00,66.448,66.454,66.446,66.454,12800000.0
2009-11-18 03:31:00,66.434,66.447,66.42,66.437,32000000.0
2009-11-18 03:32:00,66.448,66.45,66.437,66.437,9600000.0
2009-11-18 03:33:00,66.444,66.454,66.439,66.441,11200000.0
2009-11-18 03:34:00,66.443,66.443,66.409,66.421,15800000.0
2009-11-18 03:35:00,66.429,66.442,66.411,66.43,14400000.0
2009-11-18 03:36:00,66.398,66.431,66.398,66.428,8000000.0
2009-11-18 03:37:00,66.421,66.438,66.416,66.419,17600000.0
2009-11-18 03:38:00,66.429,66.429,66.407,66.407,8000000.0
2009-11-18 03:39:00,66.39,66.39,66.378,66.383,18000000.0
2009-11-18 03:40:00,66.374,66.378,66.37,66.378,12800000.0
2009-11-18 03:41:00,66.379,66.389,66.379,66.383,12800000.0
2009-11-18 03:42:00,66.379,66.387,66.376,66.387,9600000.0
2009-11-18 03:43:00,66.383,66.386,66.38,66.382,14400000.0
2009-11-18 03:44:00,66.386,66.386,66.365,66.385,28800000.0
2009-11-18 03:45:00,66.388,66.398,66.388,66.398,24000000.0
2009-11-18 03:46:00,66.4,66.407,66.4,66.407,14400000.0
2009-11-18 03:47:00,66.402,66.402,66.39,66.39,12800000.0
2009-11-18 03:48:00,66.389,66.395,66.377,66.382,16000000.0
2009-11-18 03:49:00,66.395,66.4,66.393,66.395,33600000.0
2009-11-18 03:50:00,66.4,66.4,66.391,66.393,8000000.0
2009-11-18 03:51:00,66.369,66.388,66.363,66.388,11200000.0
2009-11-18 03:52:00,66.393,66.393,66.379,66.379,9600000.0
2009-11-18 03:53:00,66.372,66.382,66.365,66.376,11200000.0
2009-11-18 03:54:00,66.361,66.384,66.356,66.377,16000000.0
2009-11-18 03:55:00,66.381,66.381,66.364,66.364,9600000.0
2009-11-18 03:56:00,66.375,66.378,66.362,66.362,12800000.0
2009-11-18 03:57:00,66.351,66.355,66.325,66.345,11200000.0
2009-11-18 03:58:00,66.344,66.354,66.344,66.35,12800000.0
2009-11-18 03:59:00,66.35,66.355,66.343,66.343,17600000.0
2009-11-18 04:00:00,66.338,66.354,66.331,66.354,11600000.0
2009-11-18 04:01:00,66.349,66.357,66.349,66.352,8000000.0
2009-11-18 04:02:00,66.335,66.368,66.335,66.354,11200000.0
2009-11-18 04:03:00,66.355,66.36,66.348,66.349,12800000.0
2009-11-18 04:04:00,66.35,66.374,66.343,66.374,7400000.0
2009-11-18 04:05:00,66.375,66.375,66.346,66.364,14400000.0
2009-11-18 04:06:00,66.363,66.363,66.337,66.357,12800000.0
2009-11-18 04:07:00,66.356,66.367,66.35,66.359,12800000.0
2009-11-18 04:08:00,66.359,66.363,66.356,66.361,13200000.0
2009-11-18 04:09:00,66.354,66.355,66.347,66.35,12800000.0
2009-11-18 04:10:00,66.346,66.346,66.322,66.341,16000000.0
2009-11-18 04:11:00,66.356,66.366,66.356,66.364,8000000.0
2009-11-18 04:12:00,66.392,66.397,66.386,66.387,9600000.0
2009-11-18 04:13:00,66.39,66.399,66.383,66.389,11200000.0
2009-11-18 04:14:00,66.382,66.42,66.382,66.42,9600000.0
2009-11-18 04:15:00,66.413,66.413,66.407,66.407,11200000.0
2009-11-18 04:16:00,66.419,66.419,66.417,66.417,8000000.0
2009-11-18 04:17:00,66.425,66.434,66.421,66.434,10000000.0
2009-11-18 04:18:00,66.432,66.449,66.432,66.44,12800000.0
2009-11-18 04:19:00,66.429,66.433,66.418,66.429,35200000.0
2009-11-18 04:20:00,66.431,66.436,66.422,66.425,12800000.0
2009-11-18 04:21:00,66.428,66.428,66.423,66.425,14400000.0
2009-11-18 04:22:00,66.426,66.426,66.42,66.42,8000000.0
2009-11-18 04:23:00,66.41,66.414,66.402,66.414,12800000.0
2009-11-18 04:24:00,66.415,66.433,66.415,66.433,16000000.0
2009-11-18 04:25:00,66.431,66.436,66.426,66.431,12800000.0
2009-11-18 04:26:00,66.431,66.441,66.425,66.441,11200000.0
2009-11-18 04:27:00,66.425,66.425,66.409,66.416,11200000.0
2009-11-18 04:28:00,66.415,66.416,66.406,66.406,9600000.0
2009-11-18 04:29:00,66.396,66.416,66.396,66.414,14400000.0
2009-11-18 04:30:00,66.414,66.414,66.409,66.409,12800000.0
2009-11-18 04:31:00,66.412,66.443,66.408,66.443,9600000.0
2009-11-18 04:32:00,66.446,66.446,66.424,66.427,11200000.0
2009-11-18 04:33:00,66.429,66.432,66.423,66.432,12800000.0
2009-11-18 04:34:00,66.426,66.426,66.419,66.425,17600000.0
2009-11-18 04:35:00,66.39,66.397,66.383,66.397,8000000.0
2009-11-18 04:36:00,66.423,66.429,66.42,66.426,11200000.0
2009-11-18 04:37:00,66.426,66.427,66.422,66.423,8000000.0
2009-11-18 04:38:00,66.391,66.402,66.377,66.395,16000000.0
2009-11-18 04:39:00,66.403,66.403,66.368,66.395,14400000.0
2009-11-18 04:40:00,66.367,66.405,66.367,66.405,13200000.0
2009-11-18 04:41:00,66.416,66.416,66.391,66.391,8000000.0
2009-11-18 04:42:00,66.385,66.393,66.385,66.387,12800000.0
2009-11-18 04:43:00,66.385,66.388,66.378,66.378,9600000.0
2009-11-18 04:44:00,66.37,66.383,66.37,66.377,12800000.0
2009-11-18 04:45:00,66.382,66.389,66.382,66.389,11200000.0
2009-11-18 04:46:00,66.398,66.398,66.391,66.395,12800000.0
2009-11-18 04:47:00,66.398,66.399,66.391,66.391,20800000.0
2009-11-18 04:48:00,66.386,66.386,66.367,66.373,11200000.0
2009-11-18 04:49:00,66.382,66.385,66.38,66.382,12800000.0
2009-11-18 04:50:00,66.375,66.384,66.37,66.384,17600000.0
2009-11-18 04:51:00,66.387,66.387,66.376,66.387,16000000.0
2009-11-18 04:52:00,66.387,66.389,66.382,66.388,13200000.0
2009-11-18 04:53:00,66.378,66.378,66.369,66.369,12800000.0
2009-11-18 04:54:00,66.349,66.368,66.349,66.353,33600000.0
2009-11-18 04:55:00,66.362,66.364,66.357,66.357,14400000.0
2009-11-18 04:56:00,66.371,66.387,66.371,66.381,16000000.0
2009-11-18 04:57:00,66.404,66.405,66.401,66.401,8000000.0
2009-11-18 04:58:00,66.398,66.409,66.396,66.409,8000000.0
2009-11-18 04:59:00,66.42,66.424,66.41,66.424,17600000.0
2009-11-18 05:00:00,66.423,66.423,66.408,66.408,8000000.0
2009-11-18 05:01:00,66.402,66.417,66.402,66.417,14400000.0
2009-11-18 05:02:00,66.417,66.417,66.411,66.411,12800000.0
2009-11-18 05:03:00,66.419,66.421,66.414,66.421,9600000.0
2009-11-18 05:04:00,66.409,66.421,66.402,66.409,12800000.0
2009-11-18 05:05:00,66.424,66.431,66.422,66.43,12800000.0
2009-11-18 05:06:00,66.417,66.417,66.408,66.408,12800000.0
2009-11-18 05:07:00,66.436,66.44,66.434,66.435,11200000.0
2009-11-18 05:08:00,66.416,66.427,66.411,66.421,14400000.0
2009-11-18 05:09:00,66.409,66.414,66.387,66.387,9600000.0
2009-11-18 05:10:00,66.421,66.422,66.414,66.419,12800000.0
2009-11-18 05:11:00,66.412,66.418,66.402,66.41,17600000.0
2009-11-18 05:12:00,66.41,66.41,66.394,66.394,11200000.0
2009-11-18 05:13:00,66.398,66.398,66.386,66.398,12800000.0
2009-11-18 05:14:00,66.393,66.4,66.387,66.391,16000000.0
2009-11-18 05:15:00,66.391,66.391,66.387,66.391,8000000.0
2009-11-18 05:16:00,66.358,66.394,66.358,66.388,16000000.0
2009-11-18 05:17:00,66.395,66.399,66.391,66.391,9600000.0
2009-11-18 05:18:00,66.394,66.401,66.394,66.401,8000000.0
2009-11-18 05:19:00,66.398,66.413,66.398,66.413,16000000.0
2009-11-18 05:20:00,66.346,66.395,66.346,66.395,11200000.0
2009-11-18 05:21:00,66.384,66.391,66.372,66.391,18600000.0
2009-11-18 05:22:00,66.364,66.4,66.364,66.4,25600000.0
2009-11-18 05:23:00,66.386,66.394,66.376,66.391,43600000.0
2009-11-18 05:24:00,66.36,66.39,66.36,66.39,32000000.0
2009-11-18 05:25:00,66.394,66.399,66.385,66.394,25600000.0
2009-11-18 05:26:00,66.393,66.393,66.372,66.382,33600000.0
2009-11-18 05:27:00,66.381,66.39,66.363,66.363,12800000.0
2009-11-18 05:28:00,66.39,66.392,66.378,66.378,11200000.0
2009-11-18 05:29:00,66.37,66.373,66.355,66.355,8000000.0
2009-11-18 05:30:00,66.378,66.388,66.374,66.38,16000000.0
2009-11-18 05:31:00,66.366,66.375,66.356,66.356,11200000.0
2009-11-18 05:32:00,66.347,66.347,66.339,66.343,12800000.0
2009-11-18 05:33:00,66.347,66.358,66.347,66.358,8000000.0
2009-11-18 05:34:00,66.358,66.358,66.35,66.355,16000000.0
2009-11-18 05:35:00,66.347,66.347,66.336,66.336,11200000.0
2009-11-18 05:36:00,66.329,66.33,66.323,66.323,9600000.0
2009-11-18 05:37:00,66.316,66.32,66.315,66.32,11200000.0
2009-11-18 05:38:00,66.321,66.322,66.311,66.315,11200000.0
2009-11-18 05:39:00,66.326,66.326,66.307,66.311,12800000.0
2009-11-18 05:40:00,66.316,66.316,66.307,66.316,12800000.0
2009-11-18 05:41:00,66.319,66.324,66.311,66.32,11200000.0
2009-11-18 05:42:00,66.294,66.322,66.294,66.311,19200000.0
2009-11-18 05:43:00,66.318,66.322,66.304,66.311,12800000.0
2009-11-18 05:44:00,66.321,66.321,66.312,66.315,14400000.0
2009-11-18 05:45:00,66.318,66.325,66.318,66.321,11200000.0
2009-11-18 05:46:00,66.322,66.332,66.322,66.33,16000000.0
2009-11-18 05:47:00,66.336,66.362,66.336,66.358,12800000.0
2009-11-18 05:48:00,66.362,66.362,66.345,66.349,9600000.0
2009-11-18 05:49:00,66.358,66.365,66.358,66.362,22400000.0
2009-11-18 05:50:00,66.361,66.361,66.357,66.361,8000000.0
2009-11-18 05:51:00,66.367,66.367,66.358,66.358,17600000.0
2009-11-18 05:52:00,66.354,66.354,66.339,66.339,16000000.0
2009-11-18 05:53:00,66.328,66.331,66.305,66.326,12800000.0
2009-11-18 05:54:00,66.324,66.331,66.324,66.331,14400000.0
2009-11-18 05:55:00,66.33,66.331,66.326,66.331,8400000.0
2009-11-18 05:56:00,66.298,66.332,66.298,66.332,17600000.0
2009-11-18 05:57:00,66.328,66.33,66.325,66.33,8000000.0
2009-11-18 05:58:00,66.33,66.331,66.327,66.327,19200000.0
2009-11-18 05:59:00,66.325,66.33,66.322,66.322,11200000.0
2009-11-18 06:00:00,66.324,66.332,66.324,66.324,35200000.0
2009-11-18 06:01:00,66.33,66.33,66.319,66.323,28800000.0
2009-11-18 06:02:00,66.313,66.315,66.309,66.309,11200000.0
2009-11-18 06:03:00,66.298,66.314,66.292,66.292,16000000.0
2009-11-18 06:04:00,66.311,66.313,66.292,66.307,12800000.0
2009-11-18 06:05:00,66.305,66.305,66.298,66.298,8000000.0
2009-11-18 06:06:00,66.293,66.304,66.291,66.294,24400000.0
2009-11-18 06:07:00,66.284,66.291,66.284,66.291,22400000.0
2009-11-18 06:08:00,66.295,66.297,66.287,66.292,14400000.0
2009-11-18 06:09:00,66.284,66.289,66.284,66.289,11200000.0
2009-11-18 06:10:00,66.285,66.294,66.284,66.292,12800000.0
2009-11-18 06:11:00,66.3,66.3,66.287,66.288,35200000.0
2009-11-18 06:12:00,66.291,66.294,66.286,66.287,11200000.0
2009-11-18 06:13:00,66.277,66.289,66.273,66.287,17600000.0
2009-11-18 06:14:00,66.283,66.287,66.277,66.277,17600000.0
2009-11-18 06:15:00,66.277,66.282,66.275,66.282,16400000.0
2009-11-18 06:16:00,66.284,66.286,66.277,66.281,12800000.0
2009-11-18 06:17:00,66.289,66.296,66.289,66.296,8000000.0
2009-11-18 06:18:00,66.288,66.29,66.277,66.277,12800000.0
2009-11-18 06:19:00,66.276,66.278,66.265,66.265,12800000.0
2009-11-18 06:20:00,66.271,66.283,66.271,66.275,11200000.0
2009-11-18 06:21:00,66.276,66.283,66.276,66.283,8000000.0
2009-11-18 06:22:00,66.282,66.282,66.262,66.275,16000000.0
2009-11-18 06:23:00,66.269,66.279,66.266,66.272,11200000.0
2009-11-18 06:24:00,66.272,66.28,66.272,66.28,14400000.0
2009-11-18 06:25:00,66.28,66.289,66.28,66.289,12800000.0
2009-11-18 06:26:00,66.3,66.309,66.3,66.309,8000000.0
2009-11-18 06:27:00,66.313,66.313,66.304,66.304,12800000.0
2009-11-18 06:28:00,66.306,66.315,66.306,66.313,16000000.0
2009-11-18 06:29:00,66.311,66.316,66.308,66.316,8000000.0
2009-11-18 06:30:00,66.315,66.323,66.315,66.32,27200000.0
2009-11-18 06:31:00,66.312,66.312,66.299,66.299,30400000.0
2009-11-18 06:32:00,66.302,66.307,66.298,66.307,22400000.0
2009-11-18 06:33:00,66.306,66.306,66.298,66.304,24000000.0
2009-11-18 06:34:00,66.294,66.297,66.29,66.291,17600000.0
2009-11-18 06:35:00,66.293,66.3,66.293,66.3,11200000.0
2009-11-18 06:36:00,66.302,66.308,66.284,66.308,16800000.0
2009-11-18 06:37:00,66.304,66.311,66.304,66.309,9600000.0
2009-11-18 06:38:00,66.314,66.314,66.303,66.303,8000000.0
2009-11-18 06:39:00,66.304,66.309,66.302,66.306,9600000.0
2009-11-18 06:40:00,66.299,66.307,66.299,66.306,12800000.0
2009-11-18 06:41:00,66.303,66.303,66.298,66.298,22400000.0
2009-11-18 06:42:00,66.287,66.305,66.287,66.293,17600000.0
2009-11-18 06:43:00,66.298,66.298,66.276,66.276,19200000.0
2009-11-18 06:44:00,66.276,66.295,66.276,66.284,32000000.0
2009-11-18 06:45:00,66.293,66.3,66.293,66.3,25600000.0
2009-11-18 06:46:00,66.296,66.296,66.29,66.29,12800000.0
2009-11-18 06:47:00,66.294,66.303,66.293,66.302,9600000.0
2009-11-18 06:48:00,66.308,66.311,66.306,66.311,17600000.0
2009-11-18 06:49:00,66.298,66.311,66.296,66.306,12800000.0
2009-11-18 06:50:00,66.313,66.324,66.313,66.324,22400000.0
2009-11-18 06:51:00,66.329,66.336,66.328,66.336,16000000.0
2009-11-18 06:52:00,66.337,66.341,66.327,66.335,14400000.0
2009-11-18 06:53:00,66.325,66.333,66.306,66.306,11200000.0
2009-11-18 06:54:00,66.323,66.329,66.321,66.322,14400000.0
2009-11-18 06:55:00,66.323,66.33,66.323,66.327,8000000.0
2009-11-18 06:56:00,66.323,66.323,66.31,66.315,9600000.0
2009-11-18 06:57:00,66.321,66.322,66.312,66.315,9600000.0
2009-11-18 06:58:00,66.337,66.347,66.337,66.346,17600000.0
2009-11-18 06:59:00,66.348,66.361,66.348,66.361,17600000.0
2009-11-18 07:00:00,66.362,66.362,66.357,66.357,8000000.0
2009-11-18 07:01:00,66.358,66.358,66.352,66.353,16000000.0
2009-11-18 07:02:00,66.334,66.355,66.331,66.355,22400000.0
2009-11-18 07:03:00,66.345,66.35,66.336,66.35,12800000.0
2009-11-18 07:04:00,66.351,66.351,66.34,66.345,16000000.0
2009-11-18 07:05:00,66.347,66.352,66.32,66.32,11200000.0
2009-11-18 07:06:00,66.342,66.342,66.335,66.335,11600000.0
2009-11-18 07:07:00,66.333,66.342,66.332,66.332,12800000.0
2009-11-18 07:08:00,66.341,66.346,66.338,66.338,28800000.0
2009-11-18 07:09:00,66.329,66.329,66.32,66.32,16400000.0
2009-11-18 07:10:00,66.321,66.321,66.309,66.309,19200000.0
2009-11-18 07:11:00,66.316,66.321,66.314,66.321,17600000.0
2009-11-18 07:12:00,66.301,66.325,66.297,66.297,12800000.0
2009-11-18 07:13:00,66.313,66.321,66.289,66.289,9600000.0
2009-11-18 07:14:00,66.318,66.318,66.311,66.313,12800000.0
2009-11-18 07:15:00,66.321,66.321,66.309,66.309,8000000.0
2009-11-18 07:16:00,66.309,66.312,66.301,66.308,11200000.0
2009-11-18 07:17:00,66.297,66.303,66.279,66.279,11600000.0
2009-11-18 07:18:00,66.314,66.315,66.304,66.308,11200000.0
2009-11-18 07:19:00,66.308,66.308,66.3,66.307,8000000.0
2009-11-18 07:20:00,66.31,66.313,66.308,66.308,10000000.0
2009-11-18 07:21:00,66.317,66.328,66.317,66.328,9600000.0
2009-11-18 07:22:00,66.3,66.322,66.3,66.309,12800000.0
2009-11-18 07:23:00,66.335,66.348,66.328,66.348,16000000.0
2009-11-18 07:24:00,66.347,66.348,66.344,66.345,14400000.0
2009-11-18 07:25:00,66.344,66.344,66.338,66.338,8000000.0
2009-11-18 07:26:00,66.298,66.335,66.298,66.335,16000000.0
2009-11-18 07:27:00,66.333,66.337,66.312,66.312,9600000.0
2009-11-18 07:28:00,66.335,66.335,66.31,66.328,12800000.0
2009-11-18 07:29:00,66.311,66.335,66.311,66.32,27200000.0
2009-11-18 07:30:00,66.331,66.338,66.296,66.323,17600000.0
2009-11-18 07:31:00,66.332,66.332,66.322,66.327,17600000.0
2009-11-18 07:32:00,66.335,66.335,66.321,66.321,14400000.0
2009-11-18 07:33:00,66.331,66.332,66.293,66.293,16000000.0
2009-11-18 07:34:00,66.325,66.335,66.321,66.335,14400000.0
2009-11-18 07:35:00,66.326,66.336,66.321,66.321,12800000.0
2009-11-18 07:36:00,66.325,66.33,66.313,66.313,9600000.0
2009-11-18 07:37:00,66.323,66.327,66.323,66.323,9600000.0
2009-11-18 07:38:00,66.328,66.342,66.327,66.342,8000000.0
2009-11-18 07:39:00,66.334,66.341,66.33,66.341,19200000.0
2009-11-18 07:40:00,66.338,66.346,66.338,66.338,12800000.0
2009-11-18 07:41:00,66.337,66.341,66.317,66.32,32000000.0
2009-11-18 07:42:00,66.333,66.344,66.33,66.343,33600000.0
2009-11-18 07:43:00,66.345,66.35,66.341,66.341,28800000.0
2009-11-18 07:44:00,66.347,66.356,66.347,66.354,11200000.0
2009-11-18 07:45:00,66.355,66.355,66.341,66.346,12800000.0
2009-11-18 07:46:00,66.343,66.355,66.342,66.354,27200000.0
2009-11-18 07:47:00,66.356,66.36,66.351,66.359,26000000.0
2009-11-18 07:48:00,66.366,66.366,66.355,66.36,28800000.0
2009-11-18 07:49:00,66.36,66.38,66.35,66.368,19200000.0
2009-11-18 07:50:00,66.366,66.396,66.366,66.396,65600000.0
2009-11-18 07:51:00,66.416,66.425,66.41,66.412,38400000.0
2009-11-18 07:52:00,66.413,66.424,66.407,66.407,12800000.0
2009-11-18 07:53:00,66.409,66.409,66.404,66.406,16000000.0
2009-11-18 07:54:00,66.401,66.41,66.401,66.41,19600000.0
2009-11-18 07:55:00,66.41,66.415,66.388,66.388,30400000.0
2009-11-18 07:56:00,66.414,66.415,66.399,66.405,28800000.0
2009-11-18 07:57:00,66.394,66.398,66.388,66.398,17600000.0
2009-11-18 07:58:00,66.406,66.411,66.406,66.411,11200000.0
2009-11-18 07:59:00,66.414,66.414,66.406,66.407,17600000.0
2009-11-18 08:00:00,66.401,66.404,66.397,66.397,20800000.0
2009-11-18 08:01:00,66.393,66.394,66.387,66.387,11200000.0
2009-11-18 08:02:00,66.388,66.393,66.388,66.393,16000000.0
2009-11-18 08:03:00,66.383,66.388,66.371,66.388,11200000.0
2009-11-18 08:04:00,66.385,66.395,66.38,66.387,37200000.0
2009-11-18 08:05:00,66.388,66.393,66.385,66.39,11200000.0
2009-11-18 08:06:00,66.388,66.392,66.388,66.388,12800000.0
2009-11-18 08:07:00,66.385,66.385,66.358,66.358,12800000.0
2009-11-18 08:08:00,66.38,66.387,66.368,66.387,16000000.0
2009-11-18 08:09:00,66.381,66.387,66.37,66.37,19200000.0
2009-11-18 08:10:00,66.388,66.402,66.388,66.402,30400000.0
2009-11-18 08:11:00,66.405,66.405,66.396,66.396,22400000.0
2009-11-18 08:12:00,66.396,66.404,66.396,66.401,22800000.0
2009-11-18 08:13:00,66.391,66.391,66.381,66.381,13800000.0
2009-11-18 08:14:00,66.373,66.384,66.361,66.384,12800000.0
2009-11-18 08:15:00,66.392,66.399,66.391,66.398,40000000.0
2009-11-18 08:16:00,66.399,66.4,66.393,66.4,19200000.0
2009-11-18 08:17:00,66.398,66.398,66.386,66.386,11200000.0
2009-11-18 08:18:00,66.383,66.385,66.378,66.378,11200000.0
2009-11-18 08:19:00,66.386,66.394,66.384,66.387,22400000.0
2009-11-18 08:20:00,66.388,66.389,66.376,66.389,11200000.0
2009-11-18 08:21:00,66.388,66.391,66.386,66.388,22400000.0
2009-11-18 08:22:00,66.375,66.395,66.363,66.384,30400000.0
2009-11-18 08:23:00,66.378,66.381,66.361,66.361,24000000.0
2009-11-18 08:24:00,66.382,66.382,66.369,66.376,25600000.0
2009-11-18 08:25:00,66.378,66.392,66.374,66.385,52800000.0
2009-11-18 08:26:00,66.342,66.383,66.342,66.378,32000000.0
2009-11-18 08:27:00,66.384,66.384,66.364,66.364,40000000.0
2009-11-18 08:28:00,66.366,66.379,66.363,66.373,20800000.0
2009-11-18 08:29:00,66.369,66.396,66.368,66.396,48000000.0
2009-11-18 08:30:00,66.388,66.402,66.388,66.398,34000000.0
2009-11-18 08:31:00,66.399,66.399,66.388,66.388,36800000.0
2009-11-18 08:32:00,66.385,66.386,66.374,66.374,27200000.0
2009-11-18 08:33:00,66.369,66.372,66.365,66.366,42000000.0
2009-11-18 08:34:00,66.373,66.379,66.371,66.379,49600000.0
2009-11-18 08:35:00,66.37,66.377,66.367,66.377,48000000.0
2009-11-18 08:36:00,66.376,66.378,66.373,66.378,13200000.0
2009-11-18 08:37:00,66.378,66.378,66.336,66.336,14400000.0
2009-11-18 08:38:00,66.368,66.368,66.356,66.363,17600000.0
2009-11-18 08:39:00,66.357,66.362,66.347,66.362,14400000.0
2009-11-18 08:40:00,66.363,66.365,66.353,66.357,25000000.0
2009-11-18 08:41:00,66.35,66.356,66.337,66.353,32000000.0
2009-11-18 08:42:00,66.351,66.353,66.344,66.344,12800000.0
2009-11-18 08:43:00,66.35,66.366,66.348,66.366,34600000.0
2009-11-18 08:44:00,66.37,66.378,66.37,66.373,25600000.0
2009-11-18 08:45:00,66.371,66.377,66.367,66.375,37200000.0
2009-11-18 08:46:00,66.357,66.385,66.357,66.376,30400000.0
2009-11-18 08:47:00,66.381,66.394,66.381,66.394,24000000.0
2009-11-18 08:48:00,66.39,66.404,66.387,66.404,29800000.0
2009-11-18 08:49:00,66.403,66.407,66.394,66.394,20800000.0
2009-11-18 08:50:00,66.39,66.407,66.389,66.399,46400000.0
2009-11-18 08:51:00,66.397,66.405,66.397,66.403,22400000.0
2009-11-18 08:52:00,66.394,66.397,66.39,66.393,35200000.0
2009-11-18 08:53:00,66.393,66.396,66.384,66.389,56000000.0
2009-11-18 08:54:00,66.391,66.409,66.391,66.409,22400000.0
2009-11-18 08:55:00,66.401,66.413,66.388,66.391,40000000.0
2009-11-18 08:56:00,66.407,66.415,66.406,66.415,14400000.0
2009-11-18 08:57:00,66.399,66.414,66.399,66.414,43200000.0
2009-11-18 08:58:00,66.409,66.421,66.409,66.421,19200000.0
2009-11-18 08:59:00,66.426,66.437,66.425,66.435,9600000.0
2009-11-18 09:00:00,66.45,66.46,66.449,66.45,32000000.0
2009-11-18 09:01:00,66.446,66.453,66.44,66.451,32000000.0
2009-11-18 09:02:00,66.464,66.47,66.456,66.456,19200000.0
2009-11-18 09:03:00,66.457,66.472,66.456,66.472,16000000.0
2009-11-18 09:04:00,66.481,66.507,66.471,66.507,22400000.0
2009-11-18 09:05:00,66.549,66.555,66.549,66.555,19200000.0
2009-11-18 09:06:00,66.563,66.571,66.558,66.56,30800000.0
2009-11-18 09:07:00,66.553,66.553,66.529,66.529,19200000.0
2009-11-18 09:08:00,66.531,66.54,66.531,66.536,35200000.0
2009-11-18 09:09:00,66.542,66.552,66.541,66.551,45800000.0
2009-11-18 09:10:00,66.552,66.552,66.538,66.538,24000000.0
2009-11-18 09:11:00,66.534,66.534,66.526,66.528,28800000.0
2009-11-18 09:12:00,66.524,66.528,66.524,66.527,54400000.0
2009-11-18 09:13:00,66.526,66.529,66.52,66.527,78400000.0
2009-11-18 09:14:00,66.517,66.517,66.506,66.509,52800000.0
2009-11-18 09:15:00,66.508,66.517,66.508,66.517,30400000.0
2009-11-18 09:16:00,66.529,66.529,66.516,66.516,49600000.0
2009-11-18 09:17:00,66.516,66.521,66.506,66.512,78400000.0
2009-11-18 09:18:00,66.512,66.514,66.502,66.512,72000000.0
2009-11-18 09:19:00,66.514,66.521,66.509,66.509,65600000.0
2009-11-18 09:20:00,66.51,66.515,66.503,66.503,76800000.0
2009-11-18 09:21:00,66.476,66.483,66.469,66.483,50000000.0
2009-11-18 09:22:00,66.469,66.469,66.449,66.458,36800000.0
2009-11-18 09:23:00,66.467,66.468,66.459,66.462,68800000.0
2009-11-18 09:24:00,66.48,66.485,66.472,66.485,43200000.0
2009-11-18 09:25:00,66.476,66.477,66.471,66.471,19200000.0
2009-11-18 09:26:00,66.467,66.476,66.467,66.471,32000000.0
2009-11-18 09:27:00,66.463,66.482,66.463,66.478,70400000.0
2009-11-18 09:28:00,66.486,66.501,66.486,66.501,73600000.0
2009-11-18 09:29:00,66.491,66.497,66.484,66.493,36800000.0
2009-11-18 09:30:00,66.491,66.503,66.49,66.503,25600000.0
2009-11-18 09:31:00,66.509,66.509,66.494,66.494,12800000.0
2009-11-18 09:32:00,66.499,66.506,66.499,66.504,33600000.0
2009-11-18 09:33:00,66.501,66.506,66.5,66.501,30400000.0
2009-11-18 09:34:00,66.458,66.49,66.458,66.488,33600000.0
2009-11-18 09:35:00,66.486,66.486,66.474,66.483,52800000.0
2009-11-18 09:36:00,66.479,66.486,66.473,66.486,46400000.0
2009-11-18 09:37:00,66.484,66.492,66.483,66.488,33600000.0
2009-11-18 09:38:00,66.483,66.483,66.473,66.473,32000000.0
2009-11-18 09:39:00,66.473,66.481,66.473,66.477,43200000.0
2009-11-18 09:40:00,66.464,66.481,66.461,66.47,46400000.0
2009-11-18 09:41:00,66.489,66.499,66.489,66.497,30400000.0
2009-11-18 09:42:00,66.491,66.491,66.48,66.482,43200000.0
2009-11-18 09:43:00,66.469,66.476,66.453,66.467,56000000.0
2009-11-18 09:44:00,66.479,66.479,66.471,66.475,30400000.0
2009-11-18 09:45:00,66.467,66.467,66.45,66.45,19200000.0
2009-11-18 09:46:00,66.474,66.48,66.473,66.473,27200000.0
2009-11-18 09:47:00,66.457,66.461,66.436,66.441,10600000.0
2009-11-18 09:48:00,66.462,66.462,66.449,66.449,25600000.0
2009-11-18 09:49:00,66.432,66.432,66.415,66.415,35600000.0
2009-11-18 09:50:00,66.41,66.411,66.402,66.407,33600000.0
2009-11-18 09:51:00,66.4,66.412,66.4,66.404,84800000.0
2009-11-18 09:52:00,66.412,66.425,66.412,66.425,35200000.0
2009-11-18 09:53:00,66.438,66.438,66.422,66.434,30400000.0
2009-11-18 09:54:00,66.433,66.439,66.426,66.426,43200000.0
2009-11-18 09:55:00,66.424,66.432,66.424,66.432,34000000.0
2009-11-18 09:56:00,66.44,66.441,66.432,66.436,36800000.0
2009-11-18 09:57:00,66.456,66.487,66.456,66.487,24000000.0
2009-11-18 09:58:00,66.489,66.497,66.489,66.489,32000000.0
2009-11-18 09:59:00,66.483,66.483,66.464,66.464,51200000.0
2009-11-18 10:00:00,66.453,66.472,66.447,66.472,62800000.0
2009-11-18 10:01:00,66.472,66.485,66.458,66.48,57600000.0
2009-11-18 10:02:00,66.506,66.533,66.506,66.533,36800000.0
2009-11-18 10:03:00,66.536,66.536,66.515,66.515,44800000.0
2009-11-18 10:04:00,66.526,66.533,66.525,66.525,40400000.0
2009-11-18 10:05:00,66.53,66.53,66.515,66.515,38400000.0
2009-11-18 10:06:00,66.515,66.517,66.51,66.515,33600000.0
2009-11-18 10:07:00,66.505,66.515,66.504,66.508,43200000.0
2009-11-18 10:08:00,66.502,66.508,66.497,66.506,49600000.0
2009-11-18 10:09:00,66.518,66.518,66.502,66.513,53200000.0
2009-11-18 10:10:00,66.5,66.513,66.499,66.513,46400000.0
2009-11-18 10:11:00,66.512,66.512,66.483,66.483,57000000.0
2009-11-18 10:12:00,66.476,66.476,66.467,66.474,57000000.0
2009-11-18 10:13:00,66.471,66.473,66.464,66.464,41600000.0
2009-11-18 10:14:00,66.458,66.458,66.446,66.446,30400000.0
2009-11-18 10:15:00,66.434,66.44,66.406,66.408,30400000.0
2009-11-18 10:16:00,66.43,66.431,66.419,66.421,41600000.0
2009-11-18 10:17:00,66.426,66.434,66.417,66.417,44800000.0
2009-11-18 10:18:00,66.419,66.429,66.416,66.429,78400000.0
2009-11-18 10:19:00,66.416,66.418,66.407,66.407,74600000.0
2009-11-18 10:20:00,66.404,66.418,66.404,66.418,54400000.0
2009-11-18 10:21:00,66.419,66.433,66.419,66.428,35200000.0
2009-11-18 10:22:00,66.435,66.448,66.435,66.437,50000000.0
2009-11-18 10:23:00,66.428,66.441,66.428,66.437,33600000.0
2009-11-18 10:24:00,66.439,66.46,66.439,66.46,43200000.0
2009-11-18 10:25:00,66.461,66.469,66.458,66.458,63400000.0
2009-11-18 10:26:00,66.462,66.468,66.457,66.468,36800000.0
2009-11-18 10:27:00,66.458,66.464,66.454,66.458,53200000.0
2009-11-18 10:28:00,66.46,66.464,66.451,66.464,88000000.0
2009-11-18 10:29:00,66.465,66.48,66.462,66.48,46400000.0
2009-11-18 10:30:00,66.476,66.486,66.476,66.486,27200000.0
2009-11-18 10:31:00,66.496,66.51,66.495,66.502,32400000.0
2009-11-18 10:32:00,66.508,66.518,66.505,66.518,46400000.0
2009-11-18 10:33:00,66.534,66.55,66.534,66.55,35200000.0
2009-11-18 10:34:00,66.552,66.574,66.552,66.573,17600000.0
2009-11-18 10:35:00,66.566,66.579,66.561,66.579,19600000.0
2009-11-18 10:36:00,66.566,66.566,66.546,66.55,16000000.0
2009-11-18 10:37:00,66.547,66.547,66.531,66.543,19200000.0
2009-11-18 10:38:00,66.542,66.572,66.542,66.572,28800000.0
2009-11-18 10:39:00,66.576,66.594,66.576,66.594,8000000.0
2009-11-18 10:40:00,66.602,66.602,66.589,66.589,24400000.0
2009-11-18 10:41:00,66.588,66.588,66.574,66.576,57600000.0
2009-11-18 10:42:00,66.576,66.576,66.559,66.559,38400000.0
2009-11-18 10:43:00,66.559,66.559,66.548,66.555,25600000.0
2009-11-18 10:44:00,66.564,66.568,66.56,66.565,19200000.0
2009-11-18 10:45:00,66.558,66.558,66.548,66.555,22400000.0
2009-11-18 10:46:00,66.551,66.551,66.54,66.541,28800000.0
2009-11-18 10:47:00,66.543,66.567,66.543,66.567,25600000.0
2009-11-18 10:48:00,66.577,66.577,66.568,66.569,38400000.0
2009-11-18 10:49:00,66.578,66.586,66.576,66.583,25600000.0
2009-11-18 10:50:00,66.577,66.605,66.577,66.605,59200000.0
2009-11-18 10:51:00,66.601,66.601,66.576,66.576,69200000.0
2009-11-18 10:52:00,66.572,66.582,66.572,66.572,35200000.0
2009-11-18 10:53:00,66.568,66.571,66.564,66.565,59200000.0
2009-11-18 10:54:00,66.56,66.564,66.549,66.556,54400000.0
2009-11-18 10:55:00,66.556,66.589,66.556,66.589,41600000.0
2009-11-18 10:56:00,66.583,66.597,66.577,66.579,44800000.0
2009-11-18 10:57:00,66.55,66.553,66.54,66.551,33600000.0
2009-11-18 10:58:00,66.566,66.567,66.553,66.558,40000000.0
2009-11-18 10:59:00,66.558,66.558,66.546,66.553,49600000.0
2009-11-18 11:00:00,66.551,66.551,66.536,66.536,51600000.0
2009-11-18 11:01:00,66.531,66.532,66.518,66.521,52800000.0
2009-11-18 11:02:00,66.53,66.533,66.529,66.531,19200000.0
2009-11-18 11:03:00,66.524,66.543,66.524,66.543,36800000.0
2009-11-18 11:04:00,66.544,66.544,66.536,66.536,27200000.0
2009-11-18 11:05:00,66.533,66.546,66.521,66.54,11200000.0
2009-11-18 11:06:00,66.547,66.548,66.54,66.541,30400000.0
2009-11-18 11:07:00,66.53,66.53,66.52,66.52,46400000.0
2009-11-18 11:08:00,66.516,66.525,66.516,66.525,32000000.0
2009-11-18 11:09:00,66.533,66.539,66.528,66.538,74600000.0
2009-11-18 11:10:00,66.538,66.542,66.524,66.525,36800000.0
2009-11-18 11:11:00,66.521,66.521,66.508,66.51,52800000.0
2009-11-18 11:12:00,66.511,66.533,66.511,66.53,70400000.0
2009-11-18 11:13:00,66.533,66.539,66.528,66.531,67200000.0
2009-11-18 11:14:00,66.525,66.533,66.516,66.529,57600000.0
2009-11-18 11:15:00,66.522,66.53,66.52,66.529,35200000.0
2009-11-18 11:16:00,66.533,66.533,66.52,66.53,17000000.0
2009-11-18 11:17:00,66.53,66.538,66.527,66.531,54400000.0
2009-11-18 11:18:00,66.527,66.536,66.522,66.525,73600000.0
2009-11-18 11:19:00,66.525,66.535,66.518,66.531,56000000.0
2009-11-18 11:20:00,66.518,66.539,66.518,66.528,35200000.0
2009-11-18 11:21:00,66.546,66.556,66.545,66.555,40400000.0
2009-11-18 11:22:00,66.559,66.563,66.556,66.562,41600000.0
2009-11-18 11:23:00,66.566,66.576,66.564,66.576,51200000.0
2009-11-18 11:24:00,66.589,66.61,66.587,66.61,52800000.0
2009-11-18 11:25:00,66.612,66.633,66.612,66.63,35200000.0
2009-11-18 11:26:00,66.636,66.641,66.629,66.63,27200000.0
2009-11-18 11:27:00,66.62,66.62,66.609,66.612,25600000.0
2009-11-18 11:28:00,66.618,66.622,66.611,66.611,41600000.0
2009-11-18 11:29:00,66.608,66.617,66.604,66.617,43200000.0
2009-11-18 11:30:00,66.598,66.598,66.57,66.57,11200000.0
2009-11-18 11:31:00,66.572,66.588,66.571,66.585,27200000.0
2009-11-18 11:32:00,66.596,66.609,66.596,66.605,35200000.0
2009-11-18 11:33:00,66.616,66.629,66.616,66.624,17600000.0
2009-11-18 11:34:00,66.644,66.65,66.635,66.65,33600000.0
2009-11-18 11:35:00,66.64,66.644,66.636,66.637,22400000.0
2009-11-18 11:36:00,66.621,66.625,66.612,66.618,43200000.0
2009-11-18 11:37:00,66.619,66.625,66.617,66.617,41600000.0
2009-11-18 11:38:00,66.615,66.615,66.609,66.61,27200000.0
2009-11-18 11:39:00,66.604,66.605,66.594,66.594,46400000.0
2009-11-18 11:40:00,66.596,66.596,66.572,66.572,22400000.0
2009-11-18 11:41:00,66.577,66.589,66.576,66.588,38400000.0
2009-11-18 11:42:00,66.59,66.59,66.575,66.575,38400000.0
2009-11-18 11:43:00,66.577,66.583,66.573,66.583,67200000.0
2009-11-18 11:44:00,66.596,66.601,66.594,66.596,59200000.0
2009-11-18 11:45:00,66.583,66.594,66.57,66.59,50000000.0
2009-11-18 11:46:00,66.559,66.593,66.559,66.592,60600000.0
2009-11-18 11:47:00,66.586,66.586,66.577,66.58,56000000.0
2009-11-18 11:48:00,66.547,66.578,66.547,66.573,56000000.0
2009-11-18 11:49:00,66.573,66.586,66.563,66.573,42000000.0
2009-11-18 11:50:00,66.587,66.594,66.587,66.593,44800000.0
2009-11-18 11:51:00,66.591,66.594,66.582,66.585,44800000.0
2009-11-18 11:52:00,66.576,66.579,66.567,66.571,32000000.0
2009-11-18 11:53:00,66.56,66.564,66.557,66.564,35200000.0
2009-11-18 11:54:00,66.548,66.548,66.539,66.541,48000000.0
2009-11-18 11:55:00,66.549,66.563,66.549,66.56,44800000.0
2009-11-18 11:56:00,66.565,66.573,66.564,66.573,64000000.0
2009-11-18 11:57:00,66.586,66.599,66.585,66.599,22400000.0
2009-11-18 11:58:00,66.602,66.62,66.598,66.62,41600000.0
2009-11-18 11:59:00,66.621,66.628,66.621,66.624,51600000.0
2009-11-18 12:00:00,66.617,66.618,66.608,66.609,36800000.0
2009-11-18 12:01:00,66.61,66.613,66.603,66.608,19200000.0
2009-11-18 12:02:00,66.604,66.61,66.603,66.606,32000000.0
2009-11-18 12:03:00,66.605,66.613,66.602,66.613,51200000.0
2009-11-18 12:04:00,66.588,66.612,66.588,66.612,24000000.0
2009-11-18 12:05:00,66.603,66.611,66.603,66.611,28800000.0
2009-11-18 12:06:00,66.611,66.614,66.605,66.607,24000000.0
2009-11-18 12:07:00,66.601,66.601,66.595,66.595,20800000.0
2009-11-18 12:08:00,66.596,66.603,66.581,66.589,43200000.0
2009-11-18 12:09:00,66.599,66.608,66.598,66.608,25600000.0
2009-11-18 12:10:00,66.617,66.617,66.595,66.604,11200000.0
2009-11-18 12:11:00,66.618,66.619,66.61,66.612,27200000.0
2009-11-18 12:12:00,66.615,66.615,66.6,66.607,30400000.0
2009-11-18 12:13:00,66.601,66.609,66.601,66.609,14400000.0
2009-11-18 12:14:00,66.604,66.605,66.594,66.602,41600000.0
2009-11-18 12:15:00,66.612,66.633,66.612,66.629,27200000.0
2009-11-18 12:16:00,66.644,66.644,66.634,66.642,27200000.0
2009-11-18 12:17:00,66.633,66.633,66.629,66.63,43200000.0
2009-11-18 12:18:00,66.63,66.63,66.62,66.628,25600000.0
2009-11-18 12:19:00,66.655,66.661,66.651,66.651,35200000.0
2009-11-18 12:20:00,66.649,66.657,66.647,66.647,36800000.0
2009-11-18 12:21:00,66.642,66.653,66.638,66.653,59200000.0
2009-11-18 12:22:00,66.657,66.657,66.642,66.642,30400000.0
2009-11-18 12:23:00,66.637,66.645,66.637,66.643,32000000.0
2009-11-18 12:24:00,66.631,66.636,66.626,66.628,33600000.0
2009-11-18 12:25:00,66.617,66.641,66.617,66.641,22400000.0
2009-11-18 12:26:00,66.65,66.67,66.647,66.658,30400000.0
2009-11-18 12:27:00,66.658,66.658,66.644,66.651,30400000.0
2009-11-18 12:28:00,66.654,66.656,66.648,66.652,60800000.0
2009-11-18 12:29:00,66.655,66.655,66.559,66.566,114600000.0
2009-11-18 12:30:00,66.551,66.663,66.533,66.663,46400000.0
2009-11-18 12:31:00,66.669,66.686,66.667,66.667,70400000.0
2009-11-18 12:32:00,66.675,66.676,66.664,66.664,28800000.0
2009-11-18 12:33:00,66.669,66.67,66.652,66.66,40400000.0
2009-11-18 12:34:00,66.626,66.653,66.626,66.653,27600000.0
2009-11-18 12:35:00,66.658,66.659,66.649,66.651,25600000.0
2009-11-18 12:36:00,66.659,66.666,66.657,66.659,47400000.0
2009-11-18 12:37:00,66.654,66.66,66.654,66.66,8000000.0
2009-11-18 12:38:00,66.662,66.667,66.66,66.667,9600000.0
2009-11-18 12:39:00,66.673,66.678,66.667,66.678,24000000.0
2009-11-18 12:40:00,66.671,66.671,66.665,66.666,16000000.0
2009-11-18 12:41:00,66.659,66.659,66.625,66.625,22400000.0
2009-11-18 12:42:00,66.664,66.664,66.636,66.658,22400000.0
2009-11-18 12:43:00,66.658,66.66,66.649,66.651,36600000.0
2009-11-18 12:44:00,66.612,66.646,66.612,66.644,22400000.0
2009-11-18 12:45:00,66.649,66.649,66.64,66.642,35200000.0
2009-11-18 12:46:00,66.639,66.642,66.635,66.635,44800000.0
2009-11-18 12:47:00,66.63,66.637,66.628,66.636,30400000.0
2009-11-18 12:48:00,66.637,66.639,66.636,66.639,32000000.0
2009-11-18 12:49:00,66.642,66.646,66.632,66.632,40000000.0
2009-11-18 12:50:00,66.637,66.651,66.637,66.651,28800000.0
2009-11-18 12:51:00,66.666,66.691,66.666,66.691,22400000.0
2009-11-18 12:52:00,66.683,66.683,66.668,66.67,26000000.0
2009-11-18 12:53:00,66.68,66.68,66.658,66.678,17600000.0
2009-11-18 12:54:00,66.657,66.666,66.65,66.65,26000000.0
2009-11-18 12:55:00,66.651,66.654,66.644,66.645,24000000.0
2009-11-18 12:56:00,66.643,66.65,66.643,66.65,13200000.0
2009-11-18 12:57:00,66.648,66.654,66.64,66.643,27200000.0
2009-11-18 12:58:00,66.648,66.651,66.642,66.645,19200000.0
2009-11-18 12:59:00,66.64,66.646,66.639,66.644,14400000.0
2009-11-18 13:00:00,66.648,66.651,66.646,66.65,9600000.0
2009-11-18 13:01:00,66.646,66.653,66.642,66.647,17600000.0
2009-11-18 13:02:00,66.606,66.629,66.606,66.629,9600000.0
2009-11-18 13:03:00,66.643,66.643,66.635,66.635,8400000.0
2009-11-18 13:04:00,66.649,66.664,66.649,66.664,16000000.0
2009-11-18 13:05:00,66.663,66.677,66.663,66.673,12800000.0
2009-11-18 13:06:00,66.672,66.672,66.658,66.662,9600000.0
2009-11-18 13:07:00,66.649,66.656,66.649,66.656,12800000.0
2009-11-18 13:08:00,66.658,66.663,66.656,66.663,32000000.0
2009-11-18 13:09:00,66.661,66.661,66.65,66.653,28800000.0
2009-11-18 13:10:00,66.647,66.647,66.639,66.647,32000000.0
2009-11-18 13:11:00,66.648,66.654,66.643,66.654,19200000.0
2009-11-18 13:12:00,66.65,66.662,66.65,66.659,9600000.0
2009-11-18 13:13:00,66.662,66.662,66.654,66.661,11200000.0
2009-11-18 13:14:00,66.665,66.674,66.665,66.674,8000000.0
2009-11-18 13:15:00,66.674,66.679,66.674,66.679,16000000.0
2009-11-18 13:16:00,66.679,66.688,66.672,66.672,25600000.0
2009-11-18 13:17:00,66.668,66.673,66.664,66.665,17600000.0
2009-11-18 13:18:00,66.655,66.674,66.654,66.674,56000000.0
2009-11-18 13:19:00,66.677,66.686,66.676,66.686,32000000.0
2009-11-18 13:20:00,66.686,66.686,66.678,66.684,38400000.0
2009-11-18 13:21:00,66.689,66.692,66.682,66.682,56000000.0
2009-11-18 13:22:00,66.677,66.677,66.669,66.669,35200000.0
2009-11-18 13:23:00,66.673,66.677,66.671,66.677,14400000.0
2009-11-18 13:24:00,66.681,66.694,66.676,66.694,14400000.0
2009-11-18 13:25:00,66.706,66.706,66.697,66.697,33600000.0
2009-11-18 13:26:00,66.696,66.699,66.692,66.698,24000000.0
2009-11-18 13:27:00,66.702,66.718,66.702,66.704,40000000.0
2009-11-18 13:28:00,66.712,66.718,66.711,66.711,20800000.0
2009-11-18 13:29:00,66.709,66.709,66.7,66.7,22400000.0
2009-11-18 13:30:00,66.701,66.703,66.696,66.697,36800000.0
2009-11-18 13:31:00,66.698,66.701,66.69,66.701,36800000.0
2009-11-18 13:32:00,66.678,66.703,66.673,66.703,17600000.0
2009-11-18 13:33:00,66.709,66.717,66.708,66.71,12800000.0
2009-11-18 13:34:00,66.676,66.701,66.676,66.701,54400000.0
2009-11-18 13:35:00,66.699,66.699,66.69,66.693,12800000.0
2009-11-18 13:36:00,66.695,66.695,66.684,66.692,48000000.0
2009-11-18 13:37:00,66.683,66.698,66.678,66.679,24000000.0
2009-11-18 13:38:00,66.695,66.695,66.685,66.694,28800000.0
2009-11-18 13:39:00,66.678,66.696,66.665,66.665,25600000.0
2009-11-18 13:40:00,66.683,66.683,66.669,66.677,9600000.0
2009-11-18 13:41:00,66.679,66.696,66.674,66.692,16000000.0
2009-11-18 13:42:00,66.696,66.709,66.696,66.709,22400000.0
2009-11-18 13:43:00,66.705,66.708,66.694,66.694,25600000.0
2009-11-18 13:44:00,66.696,66.715,66.696,66.715,29200000.0
2009-11-18 13:45:00,66.712,66.718,66.712,66.718,12800000.0
2009-11-18 13:46:00,66.725,66.725,66.719,66.724,19200000.0
2009-11-18 13:47:00,66.721,66.721,66.712,66.713,27200000.0
2009-11-18 13:48:00,66.717,66.729,66.717,66.729,22400000.0
2009-11-18 13:49:00,66.726,66.726,66.706,66.706,33600000.0
2009-11-18 13:50:00,66.709,66.714,66.704,66.708,33600000.0
2009-11-18 13:51:00,66.717,66.722,66.714,66.722,30400000.0
2009-11-18 13:52:00,66.715,66.722,66.708,66.712,40000000.0
2009-11-18 13:53:00,66.7,66.71,66.693,66.695,36800000.0
2009-11-18 13:54:00,66.702,66.706,66.698,66.706,24000000.0
2009-11-18 13:55:00,66.696,66.696,66.686,66.686,11200000.0
2009-11-18 13:56:00,66.68,66.682,66.676,66.676,14400000.0
2009-11-18 13:57:00,66.675,66.681,66.675,66.681,14400000.0
2009-11-18 13:58:00,66.682,66.682,66.673,66.676,32000000.0
2009-11-18 13:59:00,66.673,66.673,66.667,66.671,48000000.0
2009-11-18 14:00:00,66.679,66.688,66.678,66.688,32000000.0
2009-11-18 14:01:00,66.695,66.701,66.693,66.701,14400000.0
2009-11-18 14:02:00,66.706,66.711,66.701,66.705,28800000.0
2009-11-18 14:03:00,66.703,66.703,66.695,66.699,14400000.0
2009-11-18 14:04:00,66.7,66.709,66.7,66.709,14400000.0
2009-11-18 14:05:00,66.701,66.708,66.696,66.708,25600000.0
2009-11-18 14:06:00,66.701,66.713,66.701,66.706,17600000.0
2009-11-18 14:07:00,66.717,66.718,66.706,66.71,38800000.0
2009-11-18 14:08:00,66.709,66.711,66.705,66.711,24000000.0
2009-11-18 14:09:00,66.71,66.711,66.694,66.706,9600000.0
2009-11-18 14:10:00,66.702,66.702,66.696,66.696,17600000.0
2009-11-18 14:11:00,66.693,66.702,66.693,66.693,12800000.0
2009-11-18 14:12:00,66.689,66.69,66.685,66.685,12800000.0
2009-11-18 14:13:00,66.677,66.685,66.676,66.685,24000000.0
2009-11-18 14:14:00,66.676,66.69,66.676,66.685,20800000.0
2009-11-18 14:15:00,66.691,66.706,66.691,66.706,34000000.0
2009-11-18 14:16:00,66.71,66.716,66.702,66.716,27200000.0
2009-11-18 14:17:00,66.706,66.716,66.706,66.711,11200000.0
2009-11-18 14:18:00,66.7,66.7,66.688,66.69,16000000.0
2009-11-18 14:19:00,66.687,66.687,66.678,66.684,40000000.0
2009-11-18 14:20:00,66.691,66.694,66.689,66.694,16000000.0
2009-11-18 14:21:00,66.683,66.69,66.678,66.688,33600000.0
2009-11-18 14:22:00,66.688,66.689,66.686,66.688,14400000.0
2009-11-18 14:23:00,66.686,66.688,66.68,66.686,17600000.0
2009-11-18 14:24:00,66.686,66.695,66.686,66.695,36800000.0
2009-11-18 14:25:00,66.696,66.7,66.695,66.697,12800000.0
2009-11-18 14:26:00,66.695,66.712,66.695,66.7,19200000.0
2009-11-18 14:27:00,66.689,66.693,66.688,66.693,11200000.0
2009-11-18 14:28:00,66.685,66.711,66.685,66.71,8000000.0
2009-11-18 14:29:00,66.708,66.714,66.705,66.705,8000000.0
2009-11-18 14:30:00,66.701,66.717,66.624,66.624,11200000.0
2009-11-18 14:31:00,66.695,66.704,66.61,66.704,16000000.0
2009-11-18 14:32:00,66.712,66.716,66.705,66.705,9600000.0
2009-11-18 14:33:00,66.713,66.72,66.712,66.713,9600000.0
2009-11-18 14:34:00,66.705,66.713,66.703,66.705,17600000.0
2009-11-18 14:35:00,66.707,66.708,66.7,66.708,11200000.0
2009-11-18 14:36:00,66.704,66.705,66.7,66.7,8000000.0
2009-11-18 14:37:00,66.692,66.698,66.671,66.671,12800000.0
2009-11-18 14:38:00,66.691,66.694,66.676,66.691,11600000.0
2009-11-18 14:39:00,66.688,66.694,66.674,66.694,8000000.0
2009-11-18 14:40:00,66.699,66.705,66.694,66.705,16000000.0
2009-11-18 14:41:00,66.706,66.708,66.695,66.701,9600000.0
2009-11-18 14:42:00,66.696,66.722,66.696,66.715,12800000.0
2009-11-18 14:43:00,66.721,66.721,66.71,66.71,8000000.0
2009-11-18 14:44:00,66.722,66.729,66.722,66.729,8400000.0
2009-11-18 14:45:00,66.733,66.734,66.731,66.733,8000000.0
2009-11-18 14:46:00,66.733,66.735,66.729,66.729,17600000.0
2009-11-18 14:47:00,66.726,66.728,66.713,66.728,12800000.0
2009-11-18 14:48:00,66.717,66.724,66.717,66.717,11200000.0
2009-11-18 14:49:00,66.727,66.735,66.722,66.726,9600000.0
2009-11-18 14:50:00,66.72,66.722,66.71,66.722,8000000.0
2009-11-18 14:51:00,66.727,66.727,66.719,66.721,8000000.0
2009-11-18 14:52:00,66.722,66.722,66.714,66.718,14400000.0
2009-11-18 14:53:00,66.722,66.729,66.722,66.729,8000000.0
2009-11-18 14:54:00,66.725,66.725,66.711,66.711,12800000.0
2009-11-18 14:55:00,66.714,66.721,66.709,66.721,16000000.0
2009-11-18 14:56:00,66.725,66.738,66.725,66.734,8000000.0
2009-11-18 14:57:00,66.724,66.724,66.716,66.716,12800000.0
2009-11-18 14:58:00,66.725,66.725,66.696,66.714,14400000.0
2009-11-18 14:59:00,66.733,66.733,66.726,66.726,8000000.0
2009-11-18 15:00:00,66.73,66.737,66.728,66.732,16000000.0
2009-11-18 15:01:00,66.738,66.746,66.738,66.743,9600000.0
2009-11-18 15:02:00,66.751,66.77,66.751,66.77,8000000.0
2009-11-18 15:03:00,66.773,66.783,66.772,66.783,9600000.0
2009-11-18 15:04:00,66.783,66.791,66.783,66.791,16000000.0
2009-11-18 15:05:00,66.793,66.795,66.788,66.795,12800000.0
2009-11-18 15:06:00,66.784,66.793,66.783,66.783,11200000.0
2009-11-18 15:07:00,66.784,66.797,66.784,66.797,11200000.0
2009-11-18 15:08:00,66.8,66.808,66.8,66.805,11200000.0
2009-11-18 15:09:00,66.811,66.817,66.801,66.81,14400000.0
2009-11-18 15:10:00,66.804,66.805,66.794,66.802,9600000.0
2009-11-18 15:11:00,66.79,66.808,66.79,66.796,11200000.0
2009-11-18 15:12:00,66.785,66.816,66.785,66.816,9600000.0
2009-11-18 15:13:00,66.812,66.812,66.802,66.809,12800000.0
2009-11-18 15:14:00,66.804,66.804,66.794,66.8,8000000.0
2009-11-18 15:15:00,66.803,66.803,66.781,66.791,8000000.0
2009-11-18 15:16:00,66.786,66.786,66.775,66.778,12800000.0
2009-11-18 15:17:00,66.77,66.78,66.77,66.78,14400000.0
2009-11-18 15:18:00,66.782,66.786,66.78,66.783,12800000.0
2009-11-18 15:19:00,66.783,66.783,66.761,66.776,16000000.0
2009-11-18 15:20:00,66.768,66.768,66.756,66.759,8000000.0
2009-11-18 15:21:00,66.759,66.769,66.673,66.769,17600000.0
2009-11-18 15:22:00,66.765,66.771,66.757,66.761,11200000.0
2009-11-18 15:23:00,66.752,66.756,66.738,66.743,11200000.0
2009-11-18 15:24:00,66.756,66.761,66.755,66.755,11200000.0
2009-11-18 15:25:00,66.765,66.768,66.761,66.766,8000000.0
2009-11-18 15:26:00,66.759,66.759,66.745,66.745,8000000.0
2009-11-18 15:27:00,66.743,66.751,66.74,66.751,12800000.0
2009-11-18 15:28:00,66.738,66.738,66.718,66.728,11200000.0
2009-11-18 15:29:00,66.718,66.724,66.709,66.709,9600000.0
2009-11-18 15:30:00,66.64,66.658,66.619,66.619,17600000.0
2009-11-18 15:31:00,66.612,66.626,66.606,66.621,12800000.0
2009-11-18 15:32:00,66.633,66.633,66.609,66.625,11200000.0
2009-11-18 15:33:00,66.649,66.667,66.649,66.665,11200000.0
2009-11-18 15:34:00,66.695,66.724,66.695,66.724,12800000.0
2009-11-18 15:35:00,66.72,66.72,66.703,66.71,8000000.0
2009-11-18 15:36:00,66.706,66.706,66.687,66.692,14400000.0
2009-11-18 15:37:00,66.701,66.708,66.685,66.685,9600000.0
2009-11-18 15:38:00,66.644,66.651,66.631,66.645,16000000.0
2009-11-18 15:39:00,66.641,66.657,66.641,66.654,8000000.0
2009-11-18 15:40:00,66.643,66.643,66.618,66.622,12800000.0
2009-11-18 15:41:00,66.625,66.636,66.625,66.631,9600000.0
2009-11-18 15:42:00,66.627,66.627,66.6,66.6,8000000.0
2009-11-18 15:43:00,66.589,66.602,66.586,66.586,12800000.0
2009-11-18 15:44:00,66.596,66.596,66.566,66.572,16000000.0
2009-11-18 15:45:00,66.563,66.585,66.563,66.585,8000000.0
2009-11-18 15:46:00,66.581,66.581,66.554,66.564,11200000.0
2009-11-18 15:47:00,66.568,66.585,66.568,66.585,11200000.0
2009-11-18 15:48:00,66.571,66.571,66.559,66.561,12800000.0
2009-11-18 15:49:00,66.559,66.575,66.559,66.57,11200000.0
2009-11-18 15:50:00,66.563,66.575,66.562,66.575,14400000.0
2009-11-18 15:51:00,66.582,66.594,66.582,66.589,11200000.0
2009-11-18 15:52:00,66.602,66.602,66.584,66.586,11200000.0
2009-11-18 15:53:00,66.581,66.588,66.581,66.588,12800000.0
2009-11-18 15:54:00,66.585,66.595,66.585,66.591,8000000.0
2009-11-18 15:55:00,66.586,66.586,66.57,66.583,17600000.0
2009-11-18 15:56:00,66.588,66.595,66.584,66.595,8000000.0
2009-11-18 15:57:00,66.596,66.603,66.589,66.598,12800000.0
2009-11-18 15:58:00,66.594,66.608,66.594,66.605,11200000.0
2009-11-18 15:59:00,66.611,66.618,66.611,66.614,11200000.0
2009-11-18 16:00:00,66.619,66.626,66.619,66.621,11200000.0
2009-11-18 16:01:00,66.644,66.654,66.637,66.637,11200000.0
2009-11-18 16:02:00,66.634,66.648,66.623,66.623,17600000.0
2009-11-18 16:03:00,66.602,66.606,66.583,66.583,12800000.0
2009-11-18 16:04:00,66.561,66.561,66.55,66.552,8000000.0
2009-11-18 16:05:00,66.56,66.568,66.56,66.568,9600000.0
2009-11-18 16:06:00,66.587,66.604,66.577,66.6,16000000.0
2009-11-18 16:07:00,66.614,66.622,66.601,66.601,11200000.0
2009-11-18 16:08:00,66.579,66.579,66.563,66.563,11200000.0
2009-11-18 16:09:00,66.558,66.599,66.558,66.599,17600000.0
2009-11-18 16:10:00,66.614,66.624,66.611,66.611,16000000.0
2009-11-18 16:11:00,66.605,66.605,66.583,66.595,11200000.0
2009-11-18 16:12:00,66.592,66.595,66.575,66.58,9600000.0
2009-11-18 16:13:00,66.599,66.602,66.589,66.589,11200000.0
2009-11-18 16:14:00,66.61,66.625,66.61,66.624,9600000.0
2009-11-18 16:15:00,66.63,66.636,66.613,66.613,9600000.0
2009-11-18 16:16:00,66.601,66.601,66.581,66.599,11200000.0
2009-11-18 16:17:00,66.606,66.616,66.595,66.608,17600000.0
2009-11-18 16:18:00,66.615,66.626,66.608,66.624,12800000.0
2009-11-18 16:19:00,66.637,66.664,66.637,66.664,11200000.0
2009-11-18 16:20:00,66.665,66.669,66.652,66.657,11200000.0
2009-11-18 16:21:00,66.647,66.662,66.64,66.64,11200000.0
2009-11-18 16:22:00,66.647,66.653,66.627,66.627,9600000.0
2009-11-18 16:23:00,66.635,66.649,66.634,66.649,12800000.0
2009-11-18 16:24:00,66.65,66.655,66.62,66.62,11200000.0
2009-11-18 16:25:00,66.617,66.626,66.617,66.626,12800000.0
2009-11-18 16:26:00,66.62,66.628,66.617,66.626,12800000.0
2009-11-18 16:27:00,66.62,66.62,66.596,66.608,17600000.0
2009-11-18 16:28:00,66.615,66.625,66.613,66.625,11200000.0
2009-11-18 16:29:00,66.622,66.622,66.593,66.593,14400000.0
2009-11-18 16:30:00,66.591,66.593,66.571,66.571,14400000.0
2009-11-18 16:31:00,66.571,66.571,66.562,66.562,14400000.0
2009-11-18 16:32:00,66.55,66.55,66.521,66.532,8000000.0
2009-11-18 16:33:00,66.536,66.538,66.53,66.537,11200000.0
2009-11-18 16:34:00,66.531,66.532,66.516,66.525,17600000.0
2009-11-18 16:35:00,66.527,66.528,66.512,66.528,12800000.0
2009-11-18 16:36:00,66.508,66.52,66.508,66.52,11200000.0
2009-11-18 16:37:00,66.517,66.536,66.517,66.536,12800000.0
2009-11-18 16:38:00,66.541,66.546,66.539,66.544,14400000.0
2009-11-18 16:39:00,66.548,66.551,66.528,66.528,12800000.0
2009-11-18 16:40:00,66.535,66.54,66.531,66.54,17600000.0
2009-11-18 16:41:00,66.557,66.566,66.557,66.565,12800000.0
2009-11-18 16:42:00,66.593,66.613,66.593,66.612,11200000.0
2009-11-18 16:43:00,66.638,66.646,66.637,66.641,12800000.0
2009-11-18 16:44:00,66.623,66.626,66.608,66.626,11200000.0
2009-11-18 16:45:00,66.636,66.637,66.631,66.633,11200000.0
2009-11-18 16:46:00,66.634,66.641,66.616,66.633,14400000.0
2009-11-18 16:47:00,66.637,66.647,66.628,66.637,17600000.0
2009-11-18 16:48:00,66.645,66.648,66.626,66.628,11200000.0
2009-11-18 16:49:00,66.63,66.637,66.617,66.617,11200000.0
2009-11-18 16:50:00,66.613,66.624,66.606,66.624,17600000.0
2009-11-18 16:51:00,66.609,66.609,66.513,66.513,11200000.0
2009-11-18 16:52:00,66.566,66.566,66.519,66.519,11200000.0
2009-11-18 16:53:00,66.509,66.513,66.491,66.513,8000000.0
2009-11-18 16:54:00,66.511,66.529,66.5,66.529,9600000.0
2009-11-18 16:55:00,66.535,66.541,66.533,66.533,14400000.0
2009-11-18 16:56:00,66.549,66.572,66.549,66.553,12800000.0
2009-11-18 16:57:00,66.556,66.556,66.538,66.551,16000000.0
2009-11-18 16:58:00,66.546,66.546,66.521,66.526,12800000.0
2009-11-18 16:59:00,66.527,66.549,66.527,66.549,12800000.0
2009-11-18 17:00:00,66.538,66.545,66.538,66.545,11200000.0
2009-11-18 17:01:00,66.549,66.568,66.467,66.568,12800000.0
2009-11-18 17:02:00,66.573,66.573,66.548,66.548,16000000.0
2009-11-18 17:03:00,66.515,66.515,66.448,66.448,8000000.0
2009-11-18 17:04:00,66.451,66.46,66.444,66.46,11200000.0
2009-11-18 17:05:00,66.458,66.47,66.458,66.459,17600000.0
2009-11-18 17:06:00,66.487,66.502,66.483,66.501,11200000.0
2009-11-18 17:07:00,66.508,66.513,66.502,66.513,11200000.0
2009-11-18 17:08:00,66.509,66.509,66.49,66.491,17600000.0
2009-11-18 17:09:00,66.507,66.51,66.502,66.508,8000000.0
2009-11-18 17:10:00,66.5,66.512,66.497,66.512,11200000.0
2009-11-18 17:11:00,66.505,66.505,66.468,66.468,12800000.0
2009-11-18 17:12:00,66.448,66.448,66.414,66.434,13200000.0
2009-11-18 17:13:00,66.439,66.448,66.439,66.439,12800000.0
2009-11-18 17:14:00,66.434,66.434,66.423,66.426,8000000.0
2009-11-18 17:15:00,66.427,66.434,66.426,66.434,12800000.0
2009-11-18 17:16:00,66.432,66.447,66.432,66.447,11200000.0
2009-11-18 17:17:00,66.451,66.451,66.434,66.439,11600000.0
2009-11-18 17:18:00,66.435,66.442,66.435,66.442,9600000.0
2009-11-18 17:19:00,66.441,66.46,66.441,66.458,8000000.0
2009-11-18 17:20:00,66.463,66.469,66.458,66.461,11200000.0
2009-11-18 17:21:00,66.445,66.463,66.445,66.463,8000000.0
2009-11-18 17:22:00,66.474,66.474,66.386,66.466,11200000.0
2009-11-18 17:23:00,66.451,66.457,66.451,66.457,8000000.0
2009-11-18 17:24:00,66.453,66.472,66.453,66.472,11200000.0
2009-11-18 17:25:00,66.467,66.479,66.465,66.477,11200000.0
2009-11-18 17:26:00,66.467,66.473,66.458,66.472,11200000.0
2009-11-18 17:27:00,66.474,66.474,66.461,66.461,17600000.0
2009-11-18 17:28:00,66.467,66.467,66.452,66.467,12200000.0
2009-11-18 17:29:00,66.467,66.478,66.461,66.461,12800000.0
2009-11-18 17:30:00,66.481,66.487,66.467,66.467,11200000.0
2009-11-18 17:31:00,66.464,66.469,66.457,66.459,17600000.0
2009-11-18 17:32:00,66.475,66.478,66.466,66.478,11200000.0
2009-11-18 17:33:00,66.483,66.5,66.483,66.495,12800000.0
2009-11-18 17:34:00,66.494,66.496,66.481,66.489,11200000.0
2009-11-18 17:35:00,66.489,66.489,66.478,66.478,12800000.0
2009-11-18 17:36:00,66.485,66.502,66.485,66.502,11200000.0
2009-11-18 17:37:00,66.501,66.501,66.489,66.494,10000000.0
2009-11-18 17:38:00,66.523,66.543,66.523,66.536,8000000.0
2009-11-18 17:39:00,66.535,66.539,66.528,66.532,17600000.0
2009-11-18 17:40:00,66.554,66.575,66.554,66.575,11200000.0
2009-11-18 17:41:00,66.592,66.592,66.548,66.561,11200000.0
2009-11-18 17:42:00,66.549,66.559,66.549,66.558,11200000.0
2009-11-18 17:43:00,66.566,66.575,66.566,66.571,8000000.0
2009-11-18 17:44:00,66.576,66.605,66.576,66.605,12800000.0
2009-11-18 17:45:00,66.613,66.613,66.603,66.607,11200000.0
2009-11-18 17:46:00,66.607,66.614,66.605,66.612,12800000.0
2009-11-18 17:47:00,66.622,66.622,66.596,66.62,12800000.0
2009-11-18 17:48:00,66.619,66.619,66.608,66.614,11200000.0
2009-11-18 17:49:00,66.619,66.625,66.616,66.625,11200000.0
2009-11-18 17:50:00,66.63,66.63,66.614,66.62,12800000.0
2009-11-18 17:51:00,66.613,66.613,66.599,66.606,11200000.0
2009-11-18 17:52:00,66.605,66.605,66.587,66.587,12800000.0
2009-11-18 17:53:00,66.583,66.583,66.565,66.565,17600000.0
2009-11-18 17:54:00,66.576,66.578,66.567,66.567,8000000.0
2009-11-18 17:55:00,66.571,66.582,66.57,66.576,12800000.0
2009-11-18 17:56:00,66.549,66.562,66.549,66.561,11200000.0
2009-11-18 17:57:00,66.56,66.56,66.549,66.554,9600000.0
2009-11-18 17:58:00,66.55,66.56,66.55,66.56,12800000.0
2009-11-18 17:59:00,66.549,66.549,66.514,66.516,11200000.0
2009-11-18 18:00:00,66.516,66.521,66.504,66.521,17600000.0
2009-11-18 18:01:00,66.522,66.523,66.428,66.428,9600000.0
2009-11-18 18:02:00,66.524,66.559,66.524,66.558,12800000.0
2009-11-18 18:03:00,66.537,66.558,66.533,66.546,12200000.0
2009-11-18 18:04:00,66.546,66.558,66.541,66.541,11200000.0
2009-11-18 18:05:00,66.532,66.534,66.518,66.534,17600000.0
2009-11-18 18:06:00,66.545,66.548,66.54,66.541,12800000.0
2009-11-18 18:07:00,66.548,66.548,66.534,66.538,11200000.0
2009-11-18 18:08:00,66.514,66.517,66.495,66.495,16000000.0
2009-11-18 18:09:00,66.481,66.495,66.481,66.495,8000000.0
2009-11-18 18:10:00,66.502,66.502,66.491,66.496,12800000.0
2009-11-18 18:11:00,66.479,66.49,66.467,66.48,11200000.0
2009-11-18 18:12:00,66.491,66.491,66.48,66.481,9600000.0
2009-11-18 18:13:00,66.457,66.476,66.457,66.457,11200000.0
2009-11-18 18:14:00,66.438,66.443,66.422,66.438,12800000.0
2009-11-18 18:15:00,66.461,66.48,66.461,66.472,8000000.0
2009-11-18 18:16:00,66.485,66.534,66.485,66.534,12800000.0
2009-11-18 18:17:00,66.558,66.572,66.554,66.572,11200000.0
2009-11-18 18:18:00,66.584,66.603,66.584,66.603,11200000.0
2009-11-18 18:19:00,66.612,66.617,66.609,66.609,8000000.0
2009-11-18 18:20:00,66.583,66.583,66.56,66.56,12800000.0
2009-11-18 18:21:00,66.557,66.577,66.555,66.577,11200000.0
2009-11-18 18:22:00,66.572,66.58,66.519,66.519,8000000.0
2009-11-18 18:23:00,66.566,66.57,66.552,66.558,16000000.0
2009-11-18 18:24:00,66.566,66.566,66.556,66.557,12800000.0
2009-11-18 18:25:00,66.565,66.565,66.55,66.55,11200000.0
2009-11-18 18:26:00,66.563,66.587,66.563,66.587,12800000.0
2009-11-18 18:27:00,66.589,66.603,66.572,66.586,14400000.0
2009-11-18 18:28:00,66.556,66.573,66.556,66.563,9600000.0
2009-11-18 18:29:00,66.58,66.607,66.58,66.607,12800000.0
2009-11-18 18:30:00,66.615,66.622,66.613,66.618,11200000.0
2009-11-18 18:31:00,66.618,66.62,66.611,66.611,12800000.0
2009-11-18 18:32:00,66.603,66.603,66.589,66.59,11200000.0
2009-11-18 18:33:00,66.586,66.604,66.586,66.6,11200000.0
2009-11-18 18:34:00,66.6,66.608,66.598,66.598,12800000.0
2009-11-18 18:35:00,66.626,66.648,66.625,66.646,12800000.0
2009-11-18 18:36:00,66.653,66.653,66.638,66.638,12800000.0
2009-11-18 18:37:00,66.636,66.647,66.636,66.643,17600000.0
2009-11-18 18:38:00,66.647,66.651,66.642,66.642,11200000.0
2009-11-18 18:39:00,66.645,66.645,66.637,66.64,16000000.0
2009-11-18 18:40:00,66.649,66.656,66.648,66.648,12800000.0
2009-11-18 18:41:00,66.643,66.652,66.643,66.649,14400000.0
2009-11-18 18:42:00,66.659,66.665,66.655,66.665,11200000.0
2009-11-18 18:43:00,66.663,66.664,66.65,66.658,12800000.0
2009-11-18 18:44:00,66.668,66.694,66.667,66.694,11200000.0
2009-11-18 18:45:00,66.69,66.69,66.674,66.677,11200000.0
2009-11-18 18:46:00,66.683,66.685,66.682,66.683,9000000.0
2009-11-18 18:47:00,66.681,66.69,66.673,66.673,12800000.0
2009-11-18 18:48:00,66.696,66.696,66.682,66.683,12800000.0
2009-11-18 18:49:00,66.675,66.681,66.672,66.672,12800000.0
2009-11-18 18:50:00,66.671,66.691,66.669,66.69,9600000.0
2009-11-18 18:51:00,66.675,66.676,66.668,66.67,12800000.0
2009-11-18 18:52:00,66.645,66.676,66.645,66.676,9600000.0
2009-11-18 18:53:00,66.679,66.68,66.666,66.677,12800000.0
2009-11-18 18:54:00,66.666,66.676,66.664,66.665,11200000.0
2009-11-18 18:55:00,66.66,66.671,66.66,66.667,11600000.0
2009-11-18 18:56:00,66.662,66.688,66.661,66.688,16000000.0
2009-11-18 18:57:00,66.68,66.68,66.654,66.658,11200000.0
2009-11-18 18:58:00,66.652,66.659,66.65,66.659,11200000.0
2009-11-18 18:59:00,66.659,66.666,66.659,66.661,17600000.0
2009-11-18 19:00:00,66.659,66.667,66.659,66.667,8000000.0
2009-11-18 19:01:00,66.665,66.667,66.636,66.636,12800000.0
2009-11-18 19:02:00,66.656,66.656,66.635,66.635,11200000.0
2009-11-18 19:03:00,66.642,66.646,66.632,66.633,12800000.0
2009-11-18 19:04:00,66.624,66.64,66.624,66.639,9600000.0
2009-11-18 19:05:00,66.632,66.641,66.631,66.631,14400000.0
2009-11-18 19:06:00,66.647,66.66,66.647,66.652,16000000.0
2009-11-18 19:07:00,66.66,66.669,66.659,66.669,9600000.0
2009-11-18 19:08:00,66.661,66.667,66.656,66.662,17600000.0
2009-11-18 19:09:00,66.66,66.678,66.66,66.67,12800000.0
2009-11-18 19:10:00,66.637,66.662,66.637,66.652,17600000.0
2009-11-18 19:11:00,66.669,66.669,66.66,66.664,9600000.0
2009-11-18 19:12:00,66.654,66.669,66.654,66.669,11200000.0
2009-11-18 19:13:00,66.662,66.662,66.645,66.645,11200000.0
2009-11-18 19:14:00,66.663,66.67,66.655,66.663,9600000.0
2009-11-18 19:15:00,66.659,66.662,66.652,66.656,12800000.0
2009-11-18 19:16:00,66.627,66.629,66.61,66.61,12800000.0
2009-11-18 19:17:00,66.595,66.595,66.577,66.579,12800000.0
2009-11-18 19:18:00,66.571,66.574,66.562,66.57,17600000.0
2009-11-18 19:19:00,66.565,66.574,66.558,66.561,16000000.0
2009-11-18 19:20:00,66.566,66.566,66.55,66.553,14800000.0
2009-11-18 19:21:00,66.552,66.552,66.534,66.543,16000000.0
2009-11-18 19:22:00,66.544,66.555,66.544,66.555,9600000.0
2009-11-18 19:23:00,66.549,66.559,66.548,66.559,9600000.0
2009-11-18 19:24:00,66.549,66.552,66.536,66.55,17600000.0
2009-11-18 19:25:00,66.554,66.555,66.546,66.546,9600000.0
2009-11-18 19:26:00,66.54,66.548,66.54,66.545,11200000.0
2009-11-18 19:27:00,66.541,66.543,66.521,66.521,11200000.0
2009-11-18 19:28:00,66.531,66.533,66.526,66.526,12800000.0
2009-11-18 19:29:00,66.539,66.544,66.537,66.544,11200000.0
2009-11-18 19:30:00,66.539,66.54,66.538,66.54,8000000.0
2009-11-18 19:31:00,66.54,66.549,66.538,66.549,9600000.0
2009-11-18 19:32:00,66.545,66.547,66.532,66.547,8000000.0
2009-11-18 19:33:00,66.534,66.541,66.527,66.533,12800000.0
2009-11-18 19:34:00,66.554,66.56,66.554,66.559,9600000.0
2009-11-18 19:35:00,66.551,66.566,66.549,66.553,17600000.0
2009-11-18 19:36:00,66.558,66.566,66.558,66.566,10600000.0
2009-11-18 19:37:00,66.565,66.578,66.565,66.568,11200000.0
2009-11-18 19:38:00,66.536,66.565,66.536,66.565,9600000.0
2009-11-18 19:39:00,66.565,66.567,66.56,66.56,11200000.0
2009-11-18 19:40:00,66.546,66.553,66.539,66.552,9600000.0
2009-11-18 19:41:00,66.551,66.552,66.546,66.55,12800000.0
2009-11-18 19:42:00,66.544,66.544,66.533,66.542,12800000.0
2009-11-18 19:43:00,66.529,66.541,66.529,66.532,11200000.0
2009-11-18 19:44:00,66.547,66.566,66.541,66.564,16000000.0
2009-11-18 19:45:00,66.575,66.58,66.569,66.58,9600000.0
2009-11-18 19:46:00,66.574,66.575,66.57,66.57,8000000.0
2009-11-18 19:47:00,66.567,66.571,66.554,66.558,15400000.0
2009-11-18 19:48:00,66.537,66.558,66.537,66.554,11200000.0
2009-11-18 19:49:00,66.568,66.568,66.545,66.564,12800000.0
2009-11-18 19:50:00,66.568,66.571,66.553,66.553,12800000.0
2009-11-18 19:51:00,66.564,66.569,66.556,66.563,12800000.0
2009-11-18 19:52:00,66.559,66.563,66.553,66.563,8000000.0
2009-11-18 19:53:00,66.545,66.558,66.541,66.541,9600000.0
2009-11-18 19:54:00,66.518,66.534,66.518,66.523,14400000.0
2009-11-18 19:55:00,66.529,66.529,66.504,66.506,11200000.0
2009-11-18 19:56:00,66.507,66.511,66.504,66.505,11200000.0
2009-11-18 19:57:00,66.496,66.501,66.486,66.501,8000000.0
2009-11-18 19:58:00,66.505,66.506,66.497,66.506,8000000.0
2009-11-18 19:59:00,66.514,66.525,66.504,66.525,8000000.0
2009-11-18 20:00:00,66.535,66.543,66.535,66.542,12800000.0
2009-11-18 20:01:00,66.535,66.535,66.521,66.521,11200000.0
2009-11-18 20:02:00,66.511,66.511,66.486,66.486,9600000.0
2009-11-18 20:03:00,66.491,66.5,66.491,66.491,8000000.0
2009-11-18 20:04:00,66.484,66.49,66.47,66.484,12800000.0
2009-11-18 20:05:00,66.482,66.492,66.482,66.492,12800000.0
2009-11-18 20:06:00,66.507,66.516,66.507,66.516,11200000.0
2009-11-18 20:07:00,66.501,66.514,66.501,66.509,16000000.0
2009-11-18 20:08:00,66.508,66.515,66.496,66.505,12800000.0
2009-11-18 20:09:00,66.504,66.505,66.484,66.491,8000000.0
2009-11-18 20:10:00,66.477,66.486,66.477,66.482,17600000.0
2009-11-18 20:11:00,66.489,66.527,66.489,66.527,8000000.0
2009-11-18 20:12:00,66.524,66.527,66.511,66.511,14400000.0
2009-11-18 20:13:00,66.502,66.518,66.5,66.518,17600000.0
2009-11-18 20:14:00,66.503,66.507,66.501,66.505,12800000.0
2009-11-18 20:15:00,66.492,66.497,66.488,66.497,11200000.0
2009-11-18 20:16:00,66.487,66.489,66.48,66.487,12800000.0
2009-11-18 20:17:00,66.499,66.499,66.484,66.488,12800000.0
2009-11-18 20:18:00,66.489,66.508,66.489,66.49,12800000.0
2009-11-18 20:19:00,66.479,66.479,66.461,66.461,9600000.0
2009-11-18 20:20:00,66.465,66.472,66.465,66.468,11200000.0
2009-11-18 20:21:00,66.471,66.471,66.452,66.455,11200000.0
2009-11-18 20:22:00,66.451,66.464,66.451,66.464,8000000.0
2009-11-18 20:23:00,66.482,66.487,66.482,66.486,14400000.0
2009-11-18 20:24:00,66.484,66.487,66.484,66.485,8000000.0
2009-11-18 20:25:00,66.479,66.485,66.475,66.482,12800000.0
2009-11-18 20:26:00,66.492,66.51,66.492,66.51,9600000.0
2009-11-18 20:27:00,66.51,66.522,66.51,66.52,12800000.0
2009-11-18 20:28:00,66.507,66.511,66.503,66.503,17600000.0
2009-11-18 20:29:00,66.515,66.524,66.505,66.505,12800000.0
2009-11-18 20:30:00,66.494,66.508,66.494,66.507,14400000.0
2009-11-18 20:31:00,66.508,66.537,66.508,66.535,12800000.0
2009-11-18 20:32:00,66.527,66.527,66.503,66.503,8000000.0
2009-11-18 20:33:00,66.477,66.485,66.467,66.485,16000000.0
2009-11-18 20:34:00,66.499,66.499,66.479,66.494,14400000.0
2009-11-18 20:35:00,66.467,66.491,66.467,66.491,9600000.0
2009-11-18 20:36:00,66.506,66.507,66.5,66.502,11200000.0
2009-11-18 20:37:00,66.506,66.514,66.503,66.514,11200000.0
2009-11-18 20:38:00,66.522,66.531,66.522,66.525,12800000.0
2009-11-18 20:39:00,66.524,66.524,66.514,66.52,14400000.0
2009-11-18 20:40:00,66.519,66.533,66.515,66.533,12800000.0
2009-11-18 20:41:00,66.53,66.54,66.53,66.536,8000000.0
2009-11-18 20:42:00,66.529,66.535,66.517,66.517,12800000.0
2009-11-18 20:43:00,66.519,66.538,66.519,66.538,12800000.0
2009-11-18 20:44:00,66.54,66.55,66.538,66.547,11200000.0
2009-11-18 20:45:00,66.541,66.541,66.532,66.539,9600000.0
2009-11-18 20:46:00,66.547,66.55,66.543,66.55,9600000.0
2009-11-18 20:47:00,66.548,66.548,66.528,66.528,11200000.0
2009-11-18 20:48:00,66.526,66.531,66.519,66.531,12800000.0
2009-11-18 20:49:00,66.524,66.524,66.511,66.522,11200000.0
2009-11-18 20:50:00,66.491,66.504,66.485,66.494,12800000.0
2009-11-18 20:51:00,66.494,66.501,66.491,66.5,11200000.0
2009-11-18 20:52:00,66.513,66.519,66.513,66.518,11200000.0
2009-11-18 20:53:00,66.52,66.521,66.512,66.513,12800000.0
2009-11-18 20:54:00,66.488,66.496,66.488,66.489,8000000.0
2009-11-18 20:55:00,66.491,66.504,66.489,66.504,11200000.0
2009-11-18 20:56:00,66.508,66.52,66.508,66.52,11200000.0
2009-11-18 20:57:00,66.494,66.494,66.488,66.489,11200000.0
2009-11-18 20:58:00,66.49,66.492,66.48,66.48,17600000.0
2009-11-18 20:59:00,66.481,66.497,66.399,66.497,14400000.0
2009-11-18 21:00:00,66.48,66.494,66.461,66.494,12800000.0
2009-11-18 21:01:00,66.489,66.51,66.489,66.495,17600000.0
2009-11-18 21:02:00,66.497,66.514,66.497,66.514,11200000.0
2009-11-18 21:03:00,66.525,66.529,66.519,66.526,12800000.0
2009-11-18 21:04:00,66.535,66.539,66.526,66.539,11200000.0
2009-11-18 21:05:00,66.554,66.554,66.54,66.541,14400000.0
2009-11-18 21:06:00,66.544,66.585,66.544,66.585,8000000.0
2009-11-18 21:07:00,66.594,66.61,66.591,66.61,12800000.0
2009-11-18 21:08:00,66.607,66.608,66.589,66.603,11200000.0
2009-11-18 21:09:00,66.599,66.624,66.599,66.624,12800000.0
2009-11-18 21:10:00,66.623,66.623,66.598,66.613,12800000.0
2009-11-18 21:11:00,66.615,66.615,66.599,66.608,12800000.0
2009-11-18 21:12:00,66.609,66.609,66.597,66.609,12800000.0
2009-11-18 21:13:00,66.609,66.617,66.608,66.608,11200000.0
2009-11-18 21:14:00,66.595,66.609,66.595,66.597,12800000.0
2009-11-18 21:15:00,66.583,66.585,66.558,66.567,17600000.0
2009-11-18 21:16:00,66.583,66.591,66.582,66.591,8000000.0
2009-11-18 21:17:00,66.583,66.602,66.583,66.602,12800000.0
2009-11-18 21:18:00,66.616,66.616,66.606,66.612,12800000.0
2009-11-18 21:19:00,66.615,66.62,66.614,66.614,12800000.0
2009-11-18 21:20:00,66.615,66.615,66.592,66.592,9600000.0
2009-11-18 21:21:00,66.597,66.604,66.594,66.594,11200000.0
2009-11-18 21:22:00,66.611,66.611,66.603,66.605,12800000.0
2009-11-18 21:23:00,66.593,66.593,66.581,66.583,17600000.0
2009-11-18 21:24:00,66.585,66.589,66.578,66.587,16000000.0
2009-11-18 21:25:00,66.577,66.597,66.577,66.593,11200000.0
2009-11-18 21:26:00,66.603,66.603,66.583,66.59,17600000.0
2009-11-18 21:27:00,66.585,66.585,66.575,66.584,11200000.0
2009-11-18 21:28:00,66.592,66.592,66.587,66.591,12800000.0
2009-11-18 21:29:00,66.576,66.595,66.576,66.595,9600000.0
2009-11-18 21:30:00,66.597,66.6,66.586,66.589,12800000.0
2009-11-18 21:31:00,66.579,66.58,66.568,66.58,11200000.0
2009-11-18 21:32:00,66.552,66.573,66.552,66.57,11200000.0
2009-11-18 21:33:00,66.562,66.57,66.559,66.567,11200000.0
2009-11-18 21:34:00,66.567,66.584,66.567,66.579,9600000.0
2009-11-18 21:35:00,66.581,66.588,66.577,66.577,11200000.0
2009-11-18 21:36:00,66.593,66.618,66.593,66.618,17600000.0
2009-11-18 21:37:00,66.618,66.62,66.598,66.598,12800000.0
2009-11-18 21:38:00,66.564,66.583,66.564,66.572,8000000.0
2009-11-18 21:39:00,66.597,66.619,66.593,66.619,9600000.0
2009-11-18 21:40:00,66.605,66.61,66.597,66.61,12800000.0
2009-11-18 21:41:00,66.595,66.597,66.572,66.573,14400000.0
2009-11-18 21:42:00,66.62,66.625,66.615,66.624,17600000.0
2009-11-18 21:43:00,66.607,66.611,66.606,66.607,9600000.0
2009-11-18 21:44:00,66.607,66.613,66.596,66.596,9600000.0
2009-11-18 21:45:00,66.606,66.606,66.555,66.555,14400000.0
2009-11-18 21:46:00,66.562,66.569,66.562,66.565,8000000.0
2009-11-18 21:47:00,66.562,66.563,66.554,66.556,12800000.0
2009-11-18 21:48:00,66.554,66.554,66.541,66.544,9600000.0
2009-11-18 21:49:00,66.547,66.557,66.547,66.548,8000000.0
2009-11-18 21:50:00,66.555,66.555,66.548,66.549,11200000.0
2009-11-18 21:51:00,66.534,66.534,66.443,66.443,9600000.0
2009-11-18 21:52:00,66.512,66.524,66.503,66.508,12800000.0
2009-11-18 21:53:00,66.534,66.542,66.528,66.542,17600000.0
2009-11-18 21:54:00,66.537,66.537,66.518,66.518,14400000.0
2009-11-18 21:55:00,66.517,66.522,66.51,66.51,11200000.0
2009-11-18 21:56:00,66.506,66.506,66.49,66.49,12800000.0
2009-11-18 21:57:00,66.488,66.501,66.488,66.501,12800000.0
2009-11-18 21:58:00,66.508,66.512,66.493,66.493,16000000.0
2009-11-18 21:59:00,66.495,66.516,66.495,66.515,14800000.0
2009-11-18 22:00:00,66.524,66.534,66.518,66.534,12800000.0
2009-11-18 22:01:00,66.541,66.549,66.533,66.533,12800000.0
2009-11-18 22:02:00,66.543,66.543,66.529,66.53,12800000.0
2009-11-18 22:03:00,66.518,66.528,66.501,66.528,11200000.0
2009-11-18 22:04:00,66.466,66.536,66.466,66.536,11200000.0
2009-11-18 22:05:00,66.53,66.53,66.506,66.51,17600000.0
2009-11-18 22:06:00,66.544,66.545,66.536,66.541,17600000.0
2009-11-18 22:07:00,66.568,66.586,66.564,66.586,12800000.0
2009-11-18 22:08:00,66.593,66.601,66.59,66.601,11200000.0
2009-11-18 22:09:00,66.589,66.602,66.589,66.592,11200000.0
2009-11-18 22:10:00,66.596,66.601,66.591,66.591,17600000.0
2009-11-18 22:11:00,66.587,66.587,66.571,66.571,14400000.0
2009-11-18 22:12:00,66.568,66.572,66.559,66.572,11200000.0
2009-11-18 22:13:00,66.566,66.576,66.565,66.576,8000000.0
2009-11-18 22:14:00,66.582,66.588,66.58,66.585,16000000.0
2009-11-18 22:15:00,66.589,66.599,66.589,66.593,13200000.0
2009-11-18 22:16:00,66.594,66.604,66.592,66.604,12800000.0
2009-11-18 22:17:00,66.603,66.603,66.593,66.593,9600000.0
2009-11-18 22:18:00,66.587,66.589,66.586,66.589,8000000.0
2009-11-18 22:19:00,66.579,66.583,66.576,66.583,14400000.0
2009-11-18 22:20:00,66.587,66.596,66.587,66.596,11200000.0
2009-11-18 22:21:00,66.601,66.601,66.586,66.591,13200000.0
2009-11-18 22:22:00,66.576,66.584,66.567,66.567,11200000.0
2009-11-18 22:23:00,66.599,66.605,66.593,66.604,12800000.0
2009-11-18 22:24:00,66.607,66.614,66.592,66.592,12800000.0
2009-11-18 22:25:00,66.597,66.607,66.596,66.601,17600000.0
2009-11-18 22:26:00,66.575,66.591,66.575,66.584,11200000.0
2009-11-18 22:27:00,66.601,66.607,66.593,66.606,17600000.0
2009-11-18 22:28:00,66.609,66.609,66.596,66.596,8000000.0
2009-11-18 22:29:00,66.599,66.599,66.578,66.578,9600000.0
2009-11-18 22:30:00,66.591,66.608,66.591,66.606,12800000.0
2009-11-18 22:31:00,66.605,66.61,66.602,66.605,16000000.0
2009-11-18 22:32:00,66.59,66.596,66.583,66.596,12800000.0
2009-11-18 22:33:00,66.597,66.6,66.592,66.593,12800000.0
2009-11-18 22:34:00,66.599,66.622,66.598,66.622,9600000.0
2009-11-18 22:35:00,66.634,66.634,66.621,66.621,11200000.0
2009-11-18 22:36:00,66.622,66.629,66.619,66.619,12800000.0
2009-11-18 22:37:00,66.618,66.618,66.604,66.604,16000000.0
2009-11-18 22:38:00,66.611,66.618,66.602,66.618,17600000.0
2009-11-18 22:39:00,66.615,66.616,66.604,66.604,11200000.0
2009-11-18 22:40:00,66.605,66.614,66.603,66.614,9600000.0
2009-11-18 22:41:00,66.618,66.619,66.604,66.612,12800000.0
2009-11-18 22:42:00,66.597,66.601,66.582,66.582,11200000.0
2009-11-18 22:43:00,66.609,66.618,66.609,66.612,8000000.0
2009-11-18 22:44:00,66.613,66.627,66.605,66.627,8000000.0
2009-11-18 22:45:00,66.62,66.629,66.612,66.621,13600000.0
2009-11-18 22:46:00,66.63,66.63,66.62,66.628,12800000.0
2009-11-18 22:47:00,66.625,66.629,66.617,66.626,12800000.0
2009-11-18 22:48:00,66.625,66.625,66.603,66.603,12800000.0
2009-11-18 22:49:00,66.616,66.622,66.613,66.62,11200000.0
2009-11-18 22:50:00,66.613,66.623,66.613,66.621,11200000.0
2009-11-18 22:51:00,66.603,66.615,66.592,66.615,12800000.0
2009-11-18 22:52:00,66.629,66.635,66.614,66.614,10000000.0
2009-11-18 22:53:00,66.627,66.627,66.62,66.624,11200000.0
2009-11-18 22:54:00,66.621,66.636,66.621,66.634,11200000.0
2009-11-18 22:55:00,66.643,66.648,66.641,66.644,12800000.0
2009-11-18 22:56:00,66.656,66.669,66.643,66.668,12800000.0
2009-11-18 22:57:00,66.667,66.688,66.667,66.688,11200000.0
2009-11-18 22:58:00,66.693,66.711,66.68,66.711,14400000.0
2009-11-18 22:59:00,66.696,66.696,66.678,66.69,11200000.0
2009-11-18 23:00:00,66.687,66.716,66.687,66.716,12800000.0
2009-11-18 23:01:00,66.719,66.727,66.719,66.721,11200000.0
2009-11-18 23:02:00,66.721,66.721,66.685,66.685,12800000.0
2009-11-18 23:03:00,66.667,66.685,66.667,66.681,17000000.0
2009-11-18 23:04:00,66.672,66.672,66.655,66.655,11200000.0
2009-11-18 23:05:00,66.636,66.659,66.636,66.651,11200000.0
2009-11-18 23:06:00,66.663,66.671,66.661,66.661,17600000.0
2009-11-18 23:07:00,66.661,66.677,66.661,66.664,12800000.0
2009-11-18 23:08:00,66.671,66.691,66.671,66.691,9600000.0
2009-11-18 23:09:00,66.689,66.689,66.681,66.682,11200000.0
2009-11-18 23:10:00,66.673,66.673,66.655,66.655,8000000.0
2009-11-18 23:11:00,66.64,66.66,66.637,66.66,8000000.0
2009-11-18 23:12:00,66.665,66.673,66.665,66.673,8000000.0
2009-11-18 23:13:00,66.67,66.674,66.67,66.672,8000000.0
2009-11-18 23:14:00,66.674,66.674,66.669,66.669,8000000.0
2009-11-18 23:15:00,66.661,66.664,66.656,66.656,12800000.0
2009-11-18 23:16:00,66.656,66.66,66.655,66.657,12800000.0
2009-11-18 23:17:00,66.652,66.652,66.645,66.646,9600000.0
2009-11-18 23:18:00,66.649,66.649,66.641,66.641,8000000.0
2009-11-18 23:19:00,66.635,66.645,66.634,66.638,12800000.0
2009-11-18 23:20:00,66.64,66.655,66.634,66.645,12800000.0
2009-11-18 23:21:00,66.651,66.662,66.649,66.649,12800000.0
2009-11-18 23:22:00,66.64,66.652,66.636,66.643,12800000.0
2009-11-18 23:23:00,66.655,66.657,66.629,66.629,11200000.0
2009-11-18 23:24:00,66.647,66.65,66.646,66.647,12800000.0
2009-11-18 23:25:00,66.642,66.642,66.549,66.633,11200000.0
2009-11-18 23:26:00,66.611,66.623,66.611,66.622,16000000.0
2009-11-18 23:27:00,66.636,66.645,66.624,66.645,16000000.0
2009-11-18 23:28:00,66.628,66.628,66.61,66.614,12800000.0
2009-11-18 23:29:00,66.604,66.604,66.594,66.594,11200000.0
2009-11-18 23:30:00,66.585,66.603,66.585,66.585,12800000.0
2009-11-18 23:31:00,66.597,66.61,66.597,66.61,11200000.0
2009-11-18 23:32:00,66.611,66.611,66.587,66.587,17600000.0
2009-11-18 23:33:00,66.59,66.593,66.59,66.592,12800000.0
2009-11-18 23:34:00,66.572,66.599,66.572,66.588,8000000.0
2009-11-18 23:35:00,66.593,66.594,66.58,66.58,9600000.0
2009-11-18 23:36:00,66.598,66.601,66.589,66.589,12800000.0
2009-11-18 23:37:00,66.589,66.595,66.579,66.587,16000000.0
2009-11-18 23:38:00,66.593,66.593,66.574,66.582,11200000.0
2009-11-18 23:39:00,66.594,66.621,66.594,66.621,12800000.0
2009-11-18 23:40:00,66.616,66.616,66.59,66.615,12800000.0
2009-11-18 23:41:00,66.608,66.609,66.6,66.608,14400000.0
2009-11-18 23:42:00,66.619,66.619,66.611,66.615,14400000.0
2009-11-18 23:43:00,66.617,66.629,66.604,66.608,11200000.0
2009-11-18 23:44:00,66.627,66.63,66.623,66.63,12800000.0
2009-11-18 23:45:00,66.598,66.622,66.598,66.61,16000000.0
2009-11-18 23:46:00,66.625,66.625,66.616,66.62,11200000.0
2009-11-18 23:47:00,66.615,66.615,66.604,66.604,12800000.0
2009-11-18 23:48:00,66.606,66.612,66.601,66.607,8000000.0
2009-11-18 23:49:00,66.604,66.605,66.585,66.605,17600000.0
2009-11-18 23:50:00,66.586,66.606,66.586,66.606,11200000.0
2009-11-18 23:51:00,66.611,66.611,66.604,66.604,9600000.0
2009-11-18 23:52:00,66.597,66.61,66.591,66.61,14400000.0
2009-11-18 23:53:00,66.608,66.619,66.608,66.613,14400000.0
2009-11-18 23:54:00,66.611,66.611,66.604,66.604,11200000.0
2009-11-18 23:55:00,66.603,66.612,66.602,66.605,12800000.0
2009-11-18 23:56:00,66.611,66.618,66.609,66.612,12800000.0
2009-11-18 23:57:00,66.612,66.612,66.598,66.607,12200000.0
2009-11-18 23:58:00,66.599,66.609,66.589,66.591,11200000.0
2009-11-18 23:59:00,66.605,66.605,66.584,66.584,9600000.0
2009-11-19 00:00:00,66.57,66.576,66.56,66.56,12800000.0
2009-11-19 00:01:00,66.561,66.566,66.56,66.564,11200000.0
2009-11-19 00:02:00,66.574,66.591,66.574,66.591,12800000.0
2009-11-19 00:03:00,66.601,66.608,66.597,66.608,11200000.0
2009-11-19 00:04:00,66.606,66.608,66.592,66.606,14400000.0
2009-11-19 00:05:00,66.576,66.578,66.557,66.578,12800000.0
2009-11-19 00:06:00,66.585,66.592,66.576,66.588,11200000.0
2009-11-19 00:07:00,66.579,66.583,66.571,66.578,16000000.0
2009-11-19 00:08:00,66.549,66.568,66.539,66.545,12800000.0
2009-11-19 00:09:00,66.574,66.587,66.565,66.587,12800000.0
2009-11-19 00:10:00,66.589,66.589,66.573,66.574,12800000.0
2009-11-19 00:11:00,66.563,66.563,66.558,66.558,11200000.0
2009-11-19 00:12:00,66.55,66.55,66.535,66.535,11200000.0
2009-11-19 00:13:00,66.55,66.569,66.55,66.569,12800000.0
2009-11-19 00:14:00,66.575,66.582,66.575,66.576,11200000.0
2009-11-19 00:15:00,66.579,66.585,66.579,66.583,11200000.0
2009-11-19 00:16:00,66.582,66.593,66.579,66.593,8000000.0
2009-11-19 00:17:00,66.578,66.599,66.574,66.585,12800000.0
2009-11-19 00:18:00,66.589,66.601,66.589,66.601,11200000.0
2009-11-19 00:19:00,66.602,66.608,66.602,66.607,9600000.0
2009-11-19 00:20:00,66.598,66.604,66.589,66.589,8000000.0
2009-11-19 00:21:00,66.612,66.614,66.59,66.59,9600000.0
2009-11-19 00:22:00,66.603,66.611,66.603,66.611,8000000.0
2009-11-19 00:23:00,66.593,66.612,66.591,66.591,12800000.0
2009-11-19 00:24:00,66.596,66.618,66.596,66.618,9600000.0
2009-11-19 00:25:00,66.61,66.61,66.593,66.597,11200000.0
2009-11-19 00:26:00,66.6,66.611,66.6,66.61,11200000.0
2009-11-19 00:27:00,66.61,66.61,66.6,66.603,12800000.0
2009-11-19 00:28:00,66.604,66.604,66.594,66.594,12800000.0
2009-11-19 00:29:00,66.595,66.595,66.57,66.57,8000000.0
2009-11-19 00:30:00,66.565,66.579,66.565,66.573,12800000.0
2009-11-19 00:31:00,66.593,66.604,66.593,66.603,9600000.0
2009-11-19 00:32:00,66.591,66.594,66.579,66.593,17600000.0
2009-11-19 00:33:00,66.59,66.59,66.575,66.575,11200000.0
2009-11-19 00:34:00,66.599,66.6,66.581,66.583,17600000.0
2009-11-19 00:35:00,66.585,66.585,66.571,66.578,11200000.0
2009-11-19 00:36:00,66.583,66.589,66.583,66.587,12800000.0
2009-11-19 00:37:00,66.576,66.576,66.548,66.548,9600000.0
2009-11-19 00:38:00,66.582,66.582,66.57,66.578,14400000.0
2009-11-19 00:39:00,66.555,66.563,66.547,66.552,14400000.0
2009-11-19 00:40:00,66.575,66.578,66.567,66.573,12800000.0
2009-11-19 00:41:00,66.562,66.579,66.56,66.573,11600000.0
2009-11-19 00:42:00,66.571,66.571,66.548,66.571,11200000.0
2009-11-19 00:43:00,66.582,66.585,66.558,66.564,12800000.0
2009-11-19 00:44:00,66.582,66.582,66.56,66.563,9600000.0
2009-11-19 00:45:00,66.577,66.583,66.566,66.573,11200000.0
2009-11-19 00:46:00,66.581,66.581,66.572,66.575,8000000.0
2009-11-19 00:47:00,66.575,66.579,66.571,66.575,11200000.0
2009-11-19 00:48:00,66.538,66.565,66.538,66.554,17000000.0
2009-11-19 00:49:00,66.575,66.579,66.558,66.579,9600000.0
2009-11-19 00:50:00,66.568,66.569,66.565,66.566,10600000.0
2009-11-19 00:51:00,66.566,66.57,66.56,66.563,11200000.0
2009-11-19 00:52:00,66.547,66.553,66.531,66.531,12800000.0
2009-11-19 00:53:00,66.523,66.538,66.523,66.528,16000000.0
2009-11-19 00:54:00,66.532,66.532,66.514,66.525,16000000.0
2009-11-19 00:55:00,66.528,66.536,66.526,66.532,11200000.0
2009-11-19 00:56:00,66.535,66.535,66.521,66.526,14400000.0
2009-11-19 00:57:00,66.529,66.529,66.502,66.507,17600000.0
2009-11-19 00:58:00,66.514,66.523,66.497,66.523,11200000.0
2009-11-19 00:59:00,66.516,66.522,66.496,66.522,12800000.0
2009-11-19 01:00:00,66.526,66.533,66.522,66.533,11200000.0
2009-11-19 01:01:00,66.459,66.555,66.459,66.555,11200000.0
2009-11-19 01:02:00,66.568,66.568,66.556,66.558,11200000.0
2009-11-19 01:03:00,66.554,66.562,66.543,66.543,11200000.0
2009-11-19 01:04:00,66.541,66.542,66.534,66.534,11200000.0
2009-11-19 01:05:00,66.515,66.533,66.515,66.533,12800000.0
2009-11-19 01:06:00,66.53,66.536,66.522,66.522,11200000.0
2009-11-19 01:07:00,66.541,66.549,66.541,66.549,11200000.0
2009-11-19 01:08:00,66.562,66.562,66.544,66.557,11200000.0
2009-11-19 01:09:00,66.544,66.554,66.527,66.546,12800000.0
2009-11-19 01:10:00,66.552,66.552,66.542,66.549,18000000.0
2009-11-19 01:11:00,66.444,66.551,66.444,66.551,11200000.0
2009-11-19 01:12:00,66.565,66.566,66.558,66.566,12800000.0
2009-11-19 01:13:00,66.567,66.568,66.559,66.566,11200000.0
2009-11-19 01:14:00,66.561,66.577,66.551,66.577,11200000.0
2009-11-19 01:15:00,66.575,66.577,66.564,66.57,11600000.0
2009-11-19 01:16:00,66.568,66.573,66.564,66.569,9600000.0
2009-11-19 01:17:00,66.572,66.588,66.568,66.588,11200000.0
2009-11-19 01:18:00,66.573,66.587,66.573,66.58,11200000.0
2009-11-19 01:19:00,66.609,66.625,66.609,66.615,9600000.0
2009-11-19 01:20:00,66.608,66.608,66.601,66.601,8000000.0
2009-11-19 01:21:00,66.606,66.627,66.604,66.627,17600000.0
2009-11-19 01:22:00,66.627,66.637,66.625,66.625,12800000.0
2009-11-19 01:23:00,66.621,66.63,66.621,66.621,12800000.0
2009-11-19 01:24:00,66.631,66.639,66.631,66.636,9600000.0
2009-11-19 01:25:00,66.637,66.646,66.633,66.644,9600000.0
2009-11-19 01:26:00,66.656,66.656,66.633,66.636,11200000.0
2009-11-19 01:27:00,66.636,66.643,66.631,66.631,11200000.0
2009-11-19 01:28:00,66.62,66.62,66.609,66.617,8000000.0
2009-11-19 01:29:00,66.621,66.632,66.619,66.625,13200000.0
2009-11-19 01:30:00,66.628,66.63,66.623,66.623,11200000.0
2009-11-19 01:31:00,66.631,66.631,66.62,66.625,12800000.0
2009-11-19 01:32:00,66.625,66.633,66.625,66.633,11200000.0
2009-11-19 01:33:00,66.625,66.625,66.613,66.613,12800000.0
2009-11-19 01:34:00,66.62,66.647,66.62,66.647,8000000.0
2009-11-19 01:35:00,66.653,66.653,66.636,66.643,11200000.0
2009-11-19 01:36:00,66.638,66.643,66.63,66.637,9600000.0
2009-11-19 01:37:00,66.635,66.647,66.634,66.645,14400000.0
2009-11-19 01:38:00,66.654,66.659,66.654,66.656,8000000.0
2009-11-19 01:39:00,66.658,66.658,66.562,66.649,12800000.0
2009-11-19 01:40:00,66.642,66.642,66.628,66.628,12800000.0
2009-11-19 01:41:00,66.629,66.636,66.629,66.631,12800000.0
2009-11-19 01:42:00,66.63,66.63,66.624,66.629,9600000.0
2009-11-19 01:43:00,66.618,66.619,66.611,66.619,11200000.0
2009-11-19 01:44:00,66.611,66.611,66.583,66.611,11200000.0
2009-11-19 01:45:00,66.631,66.634,66.629,66.629,8000000.0
2009-11-19 01:46:00,66.622,66.622,66.609,66.609,8000000.0
2009-11-19 01:47:00,66.615,66.621,66.611,66.621,8000000.0
2009-11-19 01:48:00,66.622,66.622,66.602,66.613,12800000.0
2009-11-19 01:49:00,66.611,66.613,66.606,66.608,16000000.0
2009-11-19 01:50:00,66.611,66.611,66.596,66.606,16400000.0
2009-11-19 01:51:00,66.593,66.593,66.571,66.578,8000000.0
2009-11-19 01:52:00,66.563,66.575,66.557,66.575,12800000.0
2009-11-19 01:53:00,66.574,66.584,66.558,66.558,14400000.0
2009-11-19 01:54:00,66.583,66.583,66.57,66.574,12800000.0
2009-11-19 01:55:00,66.571,66.579,66.57,66.579,8000000.0
2009-11-19 01:56:00,66.582,66.582,66.571,66.571,8000000.0
2009-11-19 01:57:00,66.577,66.586,66.576,66.582,11600000.0
2009-11-19 01:58:00,66.599,66.602,66.592,66.602,17600000.0
2009-11-19 01:59:00,66.592,66.592,66.586,66.591,9600000.0
2009-11-19 02:00:00,66.575,66.576,66.567,66.568,11200000.0
2009-11-19 02:01:00,66.571,66.574,66.569,66.571,11200000.0
2009-11-19 02:02:00,66.568,66.568,66.561,66.568,19200000.0
2009-11-19 02:03:00,66.563,66.564,66.546,66.546,13200000.0
2009-11-19 02:04:00,66.543,66.553,66.541,66.551,11200000.0
2009-11-19 02:05:00,66.558,66.558,66.524,66.524,12800000.0
2009-11-19 02:06:00,66.516,66.516,66.494,66.494,17600000.0
2009-11-19 02:07:00,66.494,66.51,66.494,66.51,20800000.0
2009-11-19 02:08:00,66.513,66.513,66.502,66.504,17600000.0
2009-11-19 02:09:00,66.495,66.502,66.491,66.502,14400000.0
2009-11-19 02:10:00,66.505,66.51,66.501,66.51,12800000.0
2009-11-19 02:11:00,66.512,66.512,66.492,66.504,12800000.0
2009-11-19 02:12:00,66.508,66.508,66.495,66.504,19200000.0
2009-11-19 02:13:00,66.509,66.526,66.509,66.526,9600000.0
2009-11-19 02:14:00,66.511,66.511,66.501,66.511,12800000.0
2009-11-19 02:15:00,66.501,66.501,66.487,66.487,8000000.0
2009-11-19 02:16:00,66.487,66.5,66.487,66.487,12800000.0
2009-11-19 02:17:00,66.467,66.467,66.454,66.458,12800000.0
2009-11-19 02:18:00,66.466,66.477,66.465,66.477,13200000.0
2009-11-19 02:19:00,66.472,66.477,66.467,66.477,25600000.0
2009-11-19 02:20:00,66.477,66.488,66.477,66.485,14400000.0
2009-11-19 02:21:00,66.488,66.503,66.484,66.484,17600000.0
2009-11-19 02:22:00,66.479,66.487,66.477,66.477,16000000.0
2009-11-19 02:23:00,66.472,66.474,66.465,66.465,14400000.0
2009-11-19 02:24:00,66.462,66.467,66.457,66.467,8000000.0
2009-11-19 02:25:00,66.461,66.461,66.446,66.446,24000000.0
2009-11-19 02:26:00,66.431,66.431,66.414,66.414,9600000.0
2009-11-19 02:27:00,66.391,66.391,66.378,66.386,12800000.0
2009-11-19 02:28:00,66.383,66.387,66.378,66.387,8000000.0
2009-11-19 02:29:00,66.381,66.382,66.369,66.369,8000000.0
2009-11-19 02:30:00,66.38,66.389,66.379,66.389,16000000.0
2009-11-19 02:31:00,66.396,66.396,66.386,66.391,14400000.0
2009-11-19 02:32:00,66.391,66.403,66.39,66.39,12800000.0
2009-11-19 02:33:00,66.391,66.398,66.388,66.398,14400000.0
2009-11-19 02:34:00,66.402,66.402,66.393,66.393,11200000.0
2009-11-19 02:35:00,66.389,66.389,66.377,66.377,12800000.0
2009-11-19 02:36:00,66.38,66.38,66.362,66.369,16000000.0
2009-11-19 02:37:00,66.361,66.371,66.357,66.371,9600000.0
2009-11-19 02:38:00,66.367,66.37,66.363,66.37,8000000.0
2009-11-19 02:39:00,66.37,66.381,66.37,66.374,19200000.0
2009-11-19 02:40:00,66.372,66.385,66.369,66.369,8000000.0
2009-11-19 02:41:00,66.356,66.377,66.356,66.377,12800000.0
2009-11-19 02:42:00,66.365,66.365,66.342,66.342,11200000.0
2009-11-19 02:43:00,66.344,66.347,66.341,66.341,25600000.0
2009-11-19 02:44:00,66.34,66.354,66.34,66.354,17600000.0
2009-11-19 02:45:00,66.37,66.374,66.36,66.36,9600000.0
2009-11-19 02:46:00,66.348,66.355,66.348,66.349,17600000.0
2009-11-19 02:47:00,66.335,66.335,66.328,66.329,8000000.0
2009-11-19 02:48:00,66.326,66.326,66.301,66.301,11200000.0
2009-11-19 02:49:00,66.302,66.302,66.291,66.291,12800000.0
2009-11-19 02:50:00,66.29,66.294,66.289,66.289,10000000.0
2009-11-19 02:51:00,66.274,66.274,66.213,66.213,16000000.0
2009-11-19 02:52:00,66.208,66.208,66.197,66.205,11200000.0
2009-11-19 02:53:00,66.198,66.2,66.184,66.184,8000000.0
2009-11-19 02:54:00,66.192,66.2,66.187,66.193,30400000.0
2009-11-19 02:55:00,66.269,66.276,66.26,66.26,12800000.0
2009-11-19 02:56:00,66.275,66.282,66.269,66.278,22400000.0
2009-11-19 02:57:00,66.286,66.3,66.281,66.3,11200000.0
2009-11-19 02:58:00,66.296,66.313,66.286,66.313,17600000.0
2009-11-19 02:59:00,66.307,66.329,66.307,66.316,16000000.0
2009-11-19 03:00:00,66.316,66.32,66.312,66.312,11200000.0
2009-11-19 03:01:00,66.305,66.309,66.299,66.299,12800000.0
2009-11-19 03:02:00,66.276,66.311,66.276,66.294,11200000.0
2009-11-19 03:03:00,66.3,66.304,66.295,66.295,8000000.0
2009-11-19 03:04:00,66.29,66.294,66.28,66.28,28800000.0
2009-11-19 03:05:00,66.291,66.3,66.29,66.3,11200000.0
2009-11-19 03:06:00,66.275,66.296,66.275,66.296,8000000.0
2009-11-19 03:07:00,66.283,66.286,66.273,66.273,8000000.0
2009-11-19 03:08:00,66.267,66.267,66.251,66.262,17600000.0
2009-11-19 03:09:00,66.264,66.264,66.254,66.263,22400000.0
2009-11-19 03:10:00,66.241,66.241,66.228,66.23,16000000.0
2009-11-19 03:11:00,66.224,66.224,66.213,66.213,11200000.0
2009-11-19 03:12:00,66.195,66.22,66.195,66.215,12800000.0
2009-11-19 03:13:00,66.213,66.213,66.203,66.208,9600000.0
2009-11-19 03:14:00,66.212,66.212,66.19,66.192,11600000.0
2009-11-19 03:15:00,66.191,66.201,66.181,66.196,8000000.0
2009-11-19 03:16:00,66.191,66.191,66.174,66.174,11200000.0
2009-11-19 03:17:00,66.182,66.182,66.169,66.172,9600000.0
2009-11-19 03:18:00,66.164,66.175,66.164,66.168,12800000.0
2009-11-19 03:19:00,66.161,66.167,66.154,66.167,11200000.0
2009-11-19 03:20:00,66.171,66.187,66.171,66.182,12800000.0
2009-11-19 03:21:00,66.193,66.193,66.105,66.187,12800000.0
2009-11-19 03:22:00,66.188,66.205,66.188,66.205,12800000.0
2009-11-19 03:23:00,66.199,66.203,66.195,66.195,14400000.0
2009-11-19 03:24:00,66.177,66.177,66.161,66.163,28800000.0
2009-11-19 03:25:00,66.158,66.158,66.149,66.152,19200000.0
2009-11-19 03:26:00,66.144,66.152,66.144,66.148,12800000.0
2009-11-19 03:27:00,66.152,66.158,66.146,66.154,12800000.0
2009-11-19 03:28:00,66.154,66.154,66.134,66.136,8000000.0
2009-11-19 03:29:00,66.14,66.14,66.118,66.124,11200000.0
2009-11-19 03:30:00,66.146,66.149,66.144,66.145,12800000.0
2009-11-19 03:31:00,66.149,66.187,66.149,66.187,32000000.0
2009-11-19 03:32:00,66.197,66.202,66.197,66.201,9600000.0
2009-11-19 03:33:00,66.181,66.186,66.173,66.174,11200000.0
2009-11-19 03:34:00,66.184,66.184,66.16,66.17,16000000.0
2009-11-19 03:35:00,66.16,66.16,66.133,66.133,14400000.0
2009-11-19 03:36:00,66.14,66.152,66.14,66.15,8000000.0
2009-11-19 03:37:00,66.152,66.175,66.152,66.159,17600000.0
2009-11-19 03:38:00,66.173,66.173,66.164,66.169,8000000.0
2009-11-19 03:39:00,66.155,66.161,66.155,66.161,17600000.0
2009-11-19 03:40:00,66.153,66.16,66.153,66.16,12800000.0
2009-11-19 03:41:00,66.167,66.174,66.164,66.164,12800000.0
2009-11-19 03:42:00,66.138,66.14,66.131,66.14,9600000.0
2009-11-19 03:43:00,66.139,66.139,66.123,66.123,14400000.0
2009-11-19 03:44:00,66.12,66.13,66.12,66.13,28800000.0
2009-11-19 03:45:00,66.13,66.13,66.121,66.122,24000000.0
2009-11-19 03:46:00,66.127,66.142,66.127,66.142,14400000.0
2009-11-19 03:47:00,66.146,66.152,66.131,66.146,12800000.0
2009-11-19 03:48:00,66.141,66.141,66.126,66.134,16000000.0
2009-11-19 03:49:00,66.132,66.132,66.103,66.103,33600000.0
2009-11-19 03:50:00,66.095,66.102,66.095,66.1,8000000.0
2009-11-19 03:51:00,66.085,66.097,66.082,66.082,11200000.0
2009-11-19 03:52:00,66.09,66.094,66.086,66.094,9600000.0
2009-11-19 03:53:00,66.096,66.105,66.087,66.1,11200000.0
2009-11-19 03:54:00,66.093,66.118,66.092,66.113,16000000.0
2009-11-19 03:55:00,66.127,66.135,66.117,66.117,9600000.0
2009-11-19 03:56:00,66.147,66.163,66.147,66.152,12800000.0
2009-11-19 03:57:00,66.145,66.148,66.114,66.148,11200000.0
2009-11-19 03:58:00,66.155,66.159,66.151,66.159,12800000.0
2009-11-19 03:59:00,66.157,66.157,66.146,66.148,17600000.0
2009-11-19 04:00:00,66.146,66.146,66.137,66.139,11200000.0
2009-11-19 04:01:00,66.107,66.115,66.107,66.115,8000000.0
2009-11-19 04:02:00,66.115,66.122,66.103,66.114,11200000.0
2009-11-19 04:03:00,66.115,66.126,66.115,66.115,12800000.0
2009-11-19 04:04:00,66.107,66.121,66.092,66.121,8000000.0
2009-11-19 04:05:00,66.116,66.121,66.093,66.106,14400000.0
2009-11-19 04:06:00,66.069,66.093,66.058,66.093,9600000.0
2009-11-19 04:07:00,66.103,66.108,66.092,66.1,12800000.0
2009-11-19 04:08:00,66.089,66.089,66.063,66.063,12800000.0
2009-11-19 04:09:00,66.057,66.057,66.039,66.039,12800000.0
2009-11-19 04:10:00,66.051,66.065,66.046,66.065,16000000.0
2009-11-19 04:11:00,66.07,66.07,66.047,66.047,8000000.0
2009-11-19 04:12:00,66.046,66.055,66.038,66.042,14400000.0
2009-11-19 04:13:00,66.042,66.06,66.042,66.058,11200000.0
2009-11-19 04:14:00,66.047,66.063,66.047,66.063,9600000.0
2009-11-19 04:15:00,66.058,66.059,66.045,66.045,11200000.0
2009-11-19 04:16:00,66.031,66.031,66.022,66.022,8000000.0
2009-11-19 04:17:00,66.019,66.019,66.002,66.002,9600000.0
2009-11-19 04:18:00,66.004,66.011,66.002,66.002,12800000.0
2009-11-19 04:19:00,65.989,65.994,65.976,65.982,35200000.0
2009-11-19 04:20:00,65.985,65.991,65.982,65.991,12800000.0
2009-11-19 04:21:00,65.986,65.986,65.962,65.964,14400000.0
2009-11-19 04:22:00,65.964,65.964,65.945,65.945,8000000.0
2009-11-19 04:23:00,65.922,65.922,65.904,65.916,12800000.0
2009-11-19 04:24:00,65.909,65.93,65.909,65.93,16000000.0
2009-11-19 04:25:00,65.944,65.951,65.94,65.941,12800000.0
2009-11-19 04:26:00,65.948,65.949,65.937,65.944,11200000.0
2009-11-19 04:27:00,65.933,65.933,65.922,65.922,11200000.0
2009-11-19 04:28:00,65.91,65.91,65.874,65.874,9600000.0
2009-11-19 04:29:00,65.849,65.853,65.842,65.846,14400000.0
2009-11-19 04:30:00,65.845,65.857,65.845,65.857,12800000.0
2009-11-19 04:31:00,65.859,65.859,65.819,65.829,9600000.0
2009-11-19 04:32:00,65.821,65.822,65.808,65.819,11200000.0
2009-11-19 04:33:00,65.83,65.853,65.824,65.853,12800000.0
2009-11-19 04:34:00,65.861,65.868,65.861,65.867,17600000.0
2009-11-19 04:35:00,65.872,65.884,65.872,65.884,8000000.0
2009-11-19 04:36:00,65.888,65.9,65.888,65.9,11200000.0
2009-11-19 04:37:00,65.903,65.906,65.899,65.9,8000000.0
2009-11-19 04:38:00,65.912,65.929,65.912,65.919,16000000.0
2009-11-19 04:39:00,65.924,65.924,65.902,65.907,14400000.0
2009-11-19 04:40:00,65.9,65.912,65.894,65.912,12800000.0
2009-11-19 04:41:00,65.906,65.918,65.906,65.915,8000000.0
2009-11-19 04:42:00,65.908,65.919,65.908,65.918,12800000.0
2009-11-19 04:43:00,65.919,65.935,65.919,65.935,9600000.0
2009-11-19 04:44:00,65.948,65.948,65.933,65.942,12800000.0
2009-11-19 04:45:00,65.938,65.941,65.938,65.94,11200000.0
2009-11-19 04:46:00,65.942,65.945,65.937,65.945,12800000.0
2009-11-19 04:47:00,65.952,65.965,65.952,65.965,20800000.0
2009-11-19 04:48:00,65.971,65.989,65.97,65.989,11200000.0
2009-11-19 04:49:00,65.99,65.99,65.957,65.957,12800000.0
2009-11-19 04:50:00,65.917,65.923,65.913,65.913,17600000.0
2009-11-19 04:51:00,65.88,65.908,65.87,65.908,16000000.0
2009-11-19 04:52:00,65.912,65.93,65.912,65.93,12800000.0
2009-11-19 04:53:00,65.929,65.929,65.918,65.918,12800000.0
2009-11-19 04:54:00,65.89,65.909,65.881,65.894,33600000.0
2009-11-19 04:55:00,65.902,65.907,65.896,65.896,14400000.0
2009-11-19 04:56:00,65.922,65.922,65.905,65.906,16000000.0
2009-11-19 04:57:00,65.91,65.914,65.909,65.912,8000000.0
2009-11-19 04:58:00,65.91,65.91,65.902,65.904,8000000.0
2009-11-19 04:59:00,65.916,65.926,65.906,65.926,17600000.0
2009-11-19 05:00:00,65.913,65.921,65.913,65.92,8000000.0
2009-11-19 05:01:00,65.914,65.922,65.914,65.922,14400000.0
2009-11-19 05:02:00,65.923,65.923,65.898,65.898,13200000.0
2009-11-19 05:03:00,65.903,65.904,65.898,65.904,9600000.0
2009-11-19 05:04:00,65.899,65.902,65.875,65.875,12800000.0
2009-11-19 05:05:00,65.897,65.898,65.886,65.897,12800000.0
2009-11-19 05:06:00,65.888,65.901,65.888,65.901,12800000.0
2009-11-19 05:07:00,65.912,65.916,65.905,65.905,11200000.0
2009-11-19 05:08:00,65.905,65.916,65.904,65.916,14400000.0
2009-11-19 05:09:00,65.906,65.909,65.902,65.902,9600000.0
2009-11-19 05:10:00,65.898,65.901,65.892,65.892,12800000.0
2009-11-19 05:11:00,65.889,65.896,65.88,65.888,17600000.0
2009-11-19 05:12:00,65.887,65.887,65.875,65.875,11200000.0
2009-11-19 05:13:00,65.884,65.884,65.865,65.866,12800000.0
2009-11-19 05:14:00,65.854,65.872,65.846,65.872,16000000.0
2009-11-19 05:15:00,65.866,65.866,65.859,65.866,8000000.0
2009-11-19 05:16:00,65.863,65.863,65.844,65.844,16000000.0
2009-11-19 05:17:00,65.836,65.837,65.808,65.808,9600000.0
2009-11-19 05:18:00,65.821,65.838,65.816,65.838,8000000.0
2009-11-19 05:19:00,65.836,65.848,65.835,65.848,16000000.0
2009-11-19 05:20:00,65.861,65.869,65.857,65.861,11200000.0
2009-11-19 05:21:00,65.852,65.854,65.848,65.854,19200000.0
2009-11-19 05:22:00,65.85,65.857,65.838,65.838,25600000.0
2009-11-19 05:23:00,65.854,65.855,65.849,65.855,43200000.0
2009-11-19 05:24:00,65.855,65.863,65.855,65.857,32000000.0
2009-11-19 05:25:00,65.854,65.854,65.836,65.845,26000000.0
2009-11-19 05:26:00,65.845,65.855,65.843,65.851,33600000.0
2009-11-19 05:27:00,65.865,65.874,65.862,65.867,12800000.0
2009-11-19 05:28:00,65.831,65.849,65.831,65.837,11200000.0
2009-11-19 05:29:00,65.854,65.855,65.849,65.855,8000000.0
2009-11-19 05:30:00,65.849,65.861,65.847,65.852,16000000.0
2009-11-19 05:31:00,65.841,65.854,65.837,65.837,11200000.0
2009-11-19 05:32:00,65.833,65.837,65.833,65.833,12800000.0
2009-11-19 05:33:00,65.841,65.841,65.834,65.835,8000000.0
2009-11-19 05:34:00,65.825,65.825,65.816,65.824,16000000.0
2009-11-19 05:35:00,65.826,65.834,65.826,65.83,11200000.0
2009-11-19 05:36:00,65.829,65.83,65.823,65.823,9600000.0
2009-11-19 05:37:00,65.819,65.822,65.816,65.822,11200000.0
2009-11-19 05:38:00,65.821,65.821,65.806,65.807,11200000.0
2009-11-19 05:39:00,65.809,65.809,65.794,65.794,12800000.0
2009-11-19 05:40:00,65.801,65.812,65.8,65.808,12800000.0
2009-11-19 05:41:00,65.807,65.807,65.787,65.792,11200000.0
2009-11-19 05:42:00,65.803,65.811,65.803,65.811,19200000.0
2009-11-19 05:43:00,65.8,65.8,65.781,65.781,9600000.0
2009-11-19 05:44:00,65.792,65.8,65.791,65.8,14400000.0
2009-11-19 05:45:00,65.802,65.802,65.795,65.795,11200000.0
2009-11-19 05:46:00,65.786,65.786,65.778,65.778,16400000.0
2009-11-19 05:47:00,65.773,65.773,65.763,65.763,12800000.0
2009-11-19 05:48:00,65.767,65.767,65.747,65.749,9600000.0
2009-11-19 05:49:00,65.737,65.739,65.728,65.738,22400000.0
2009-11-19 05:50:00,65.734,65.745,65.734,65.741,8000000.0
2009-11-19 05:51:00,65.748,65.748,65.734,65.734,17600000.0
2009-11-19 05:52:00,65.725,65.728,65.708,65.708,16000000.0
2009-11-19 05:53:00,65.705,65.715,65.705,65.712,13200000.0
2009-11-19 05:54:00,65.711,65.717,65.71,65.714,13800000.0
2009-11-19 05:55:00,65.718,65.729,65.718,65.729,7400000.0
2009-11-19 05:56:00,65.747,65.752,65.742,65.742,18400000.0
2009-11-19 05:57:00,65.738,65.738,65.725,65.73,8000000.0
2009-11-19 05:58:00,65.723,65.726,65.718,65.718,19200000.0
2009-11-19 05:59:00,65.715,65.718,65.71,65.71,11200000.0
2009-11-19 06:00:00,65.721,65.737,65.721,65.733,35200000.0
2009-11-19 06:01:00,65.747,65.751,65.742,65.751,28800000.0
2009-11-19 06:02:00,65.755,65.763,65.755,65.761,11200000.0
2009-11-19 06:03:00,65.766,65.77,65.763,65.763,16000000.0
2009-11-19 06:04:00,65.761,65.765,65.747,65.765,12800000.0
2009-11-19 06:05:00,65.766,65.769,65.763,65.769,8000000.0
2009-11-19 06:06:00,65.769,65.778,65.749,65.749,24000000.0
2009-11-19 06:07:00,65.754,65.762,65.754,65.757,22400000.0
2009-11-19 06:08:00,65.754,65.771,65.754,65.771,9600000.0
2009-11-19 06:09:00,65.762,65.762,65.748,65.752,11200000.0
2009-11-19 06:10:00,65.76,65.76,65.752,65.758,12800000.0
2009-11-19 06:11:00,65.762,65.772,65.762,65.768,35200000.0
2009-11-19 06:12:00,65.768,65.768,65.758,65.761,11200000.0
2009-11-19 06:13:00,65.741,65.742,65.725,65.725,8000000.0
2009-11-19 06:14:00,65.715,65.733,65.714,65.715,17600000.0
2009-11-19 06:15:00,65.714,65.714,65.695,65.703,16000000.0
2009-11-19 06:16:00,65.698,65.698,65.68,65.683,12800000.0
2009-11-19 06:17:00,65.681,65.69,65.681,65.69,8000000.0
2009-11-19 06:18:00,65.698,65.707,65.698,65.701,12800000.0
2009-11-19 06:19:00,65.703,65.714,65.701,65.701,12800000.0
2009-11-19 06:20:00,65.702,65.702,65.691,65.691,11200000.0
2009-11-19 06:21:00,65.697,65.7,65.69,65.69,8000000.0
2009-11-19 06:22:00,65.691,65.691,65.668,65.688,16400000.0
2009-11-19 06:23:00,65.674,65.676,65.655,65.655,11200000.0
2009-11-19 06:24:00,65.613,65.613,65.58,65.594,14400000.0
2009-11-19 06:25:00,65.592,65.637,65.59,65.637,12800000.0
2009-11-19 06:26:00,65.645,65.645,65.64,65.64,8000000.0
2009-11-19 06:27:00,65.629,65.636,65.629,65.633,12800000.0
2009-11-19 06:28:00,65.647,65.664,65.647,65.659,16000000.0
2009-11-19 06:29:00,65.654,65.654,65.631,65.64,12800000.0
2009-11-19 06:30:00,65.637,65.666,65.637,65.666,27200000.0
2009-11-19 06:31:00,65.668,65.668,65.657,65.666,30400000.0
2009-11-19 06:32:00,65.677,65.706,65.677,65.706,22400000.0
2009-11-19 06:33:00,65.715,65.719,65.713,65.714,24000000.0
2009-11-19 06:34:00,65.711,65.719,65.707,65.719,17600000.0
2009-11-19 06:35:00,65.748,65.766,65.748,65.766,11200000.0
2009-11-19 06:36:00,65.767,65.774,65.752,65.766,16400000.0
2009-11-19 06:37:00,65.747,65.747,65.743,65.746,9600000.0
2009-11-19 06:38:00,65.738,65.738,65.733,65.733,8000000.0
2009-11-19 06:39:00,65.727,65.74,65.713,65.713,9600000.0
2009-11-19 06:40:00,65.744,65.765,65.744,65.765,12800000.0
2009-11-19 06:41:00,65.763,65.763,65.746,65.746,22400000.0
2009-11-19 06:42:00,65.742,65.744,65.731,65.744,17600000.0
2009-11-19 06:43:00,65.746,65.773,65.746,65.773,19200000.0
2009-11-19 06:44:00,65.77,65.771,65.765,65.77,32000000.0
2009-11-19 06:45:00,65.762,65.765,65.756,65.764,25600000.0
2009-11-19 06:46:00,65.757,65.757,65.706,65.706,12800000.0
2009-11-19 06:47:00,65.685,65.685,65.654,65.657,9600000.0
2009-11-19 06:48:00,65.669,65.669,65.654,65.66,17600000.0
2009-11-19 06:49:00,65.667,65.667,65.648,65.65,12800000.0
2009-11-19 06:50:00,65.63,65.635,65.615,65.615,22400000.0
2009-11-19 06:51:00,65.629,65.65,65.629,65.65,16000000.0
2009-11-19 06:52:00,65.648,65.648,65.636,65.648,14400000.0
2009-11-19 06:53:00,65.65,65.662,65.65,65.661,11200000.0
2009-11-19 06:54:00,65.67,65.685,65.669,65.682,14400000.0
2009-11-19 06:55:00,65.657,65.679,65.657,65.665,14400000.0
2009-11-19 06:56:00,65.692,65.693,65.683,65.683,9600000.0
2009-11-19 06:57:00,65.683,65.683,65.677,65.683,9600000.0
2009-11-19 06:58:00,65.689,65.706,65.689,65.705,17600000.0
2009-11-19 06:59:00,65.708,65.708,65.69,65.69,17600000.0
2009-11-19 07:00:00,65.683,65.683,65.679,65.682,8000000.0
2009-11-19 07:01:00,65.681,65.681,65.665,65.675,16000000.0
2009-11-19 07:02:00,65.664,65.675,65.643,65.659,22400000.0
2009-11-19 07:03:00,65.656,65.656,65.648,65.653,12800000.0
2009-11-19 07:04:00,65.633,65.633,65.617,65.617,16000000.0
2009-11-19 07:05:00,65.61,65.611,65.603,65.611,11200000.0
2009-11-19 07:06:00,65.619,65.636,65.619,65.636,11200000.0
2009-11-19 07:07:00,65.628,65.628,65.6,65.6,12800000.0
2009-11-19 07:08:00,65.643,65.65,65.643,65.647,28800000.0
2009-11-19 07:09:00,65.653,65.66,65.653,65.658,16000000.0
2009-11-19 07:10:00,65.67,65.679,65.67,65.673,19600000.0
2009-11-19 07:11:00,65.678,65.68,65.67,65.679,17600000.0
2009-11-19 07:12:00,65.677,65.69,65.677,65.682,12800000.0
2009-11-19 07:13:00,65.683,65.686,65.676,65.685,9600000.0
2009-11-19 07:14:00,65.68,65.685,65.678,65.68,12800000.0
2009-11-19 07:15:00,65.687,65.687,65.674,65.674,8000000.0
2009-11-19 07:16:00,65.686,65.689,65.682,65.689,11200000.0
2009-11-19 07:17:00,65.672,65.677,65.661,65.672,11200000.0
2009-11-19 07:18:00,65.69,65.691,65.679,65.684,11200000.0
2009-11-19 07:19:00,65.675,65.675,65.654,65.655,8000000.0
2009-11-19 07:20:00,65.684,65.687,65.682,65.682,9600000.0
2009-11-19 07:21:00,65.684,65.689,65.682,65.689,9600000.0
2009-11-19 07:22:00,65.682,65.692,65.681,65.684,12800000.0
2009-11-19 07:23:00,65.689,65.689,65.674,65.686,16400000.0
2009-11-19 07:24:00,65.686,65.692,65.686,65.687,14400000.0
2009-11-19 07:25:00,65.686,65.692,65.684,65.684,8000000.0
2009-11-19 07:26:00,65.678,65.679,65.67,65.678,16000000.0
2009-11-19 07:27:00,65.683,65.683,65.645,65.645,9600000.0
2009-11-19 07:28:00,65.68,65.685,65.678,65.685,12800000.0
2009-11-19 07:29:00,65.687,65.694,65.684,65.685,27200000.0
2009-11-19 07:30:00,65.672,65.683,65.65,65.675,14400000.0
2009-11-19 07:31:00,65.69,65.7,65.688,65.7,17600000.0
2009-11-19 07:32:00,65.696,65.702,65.678,65.695,14400000.0
2009-11-19 07:33:00,65.69,65.7,65.678,65.678,16000000.0
2009-11-19 07:34:00,65.699,65.704,65.69,65.704,14400000.0
2009-11-19 07:35:00,65.686,65.693,65.674,65.674,12800000.0
2009-11-19 07:36:00,65.669,65.676,65.669,65.673,9600000.0
2009-11-19 07:37:00,65.679,65.679,65.653,65.653,9600000.0
2009-11-19 07:38:00,65.634,65.654,65.634,65.654,8000000.0
2009-11-19 07:39:00,65.636,65.646,65.62,65.642,19200000.0
2009-11-19 07:40:00,65.644,65.665,65.644,65.665,12800000.0
2009-11-19 07:41:00,65.669,65.677,65.661,65.677,32000000.0
2009-11-19 07:42:00,65.674,65.681,65.666,65.675,34000000.0
2009-11-19 07:43:00,65.659,65.667,65.635,65.647,29200000.0
2009-11-19 07:44:00,65.64,65.659,65.64,65.647,11200000.0
2009-11-19 07:45:00,65.677,65.683,65.675,65.683,12800000.0
2009-11-19 07:46:00,65.69,65.704,65.684,65.699,27200000.0
2009-11-19 07:47:00,65.694,65.694,65.677,65.677,25600000.0
2009-11-19 07:48:00,65.673,65.682,65.665,65.682,28800000.0
2009-11-19 07:49:00,65.693,65.712,65.693,65.712,19200000.0
2009-11-19 07:50:00,65.695,65.713,65.694,65.7,65600000.0
2009-11-19 07:51:00,65.714,65.724,65.71,65.712,38400000.0
2009-11-19 07:52:00,65.702,65.706,65.687,65.687,12800000.0
2009-11-19 07:53:00,65.694,65.694,65.689,65.69,16400000.0
2009-11-19 07:54:00,65.683,65.685,65.662,65.668,19200000.0
2009-11-19 07:55:00,65.686,65.687,65.674,65.681,30400000.0
2009-11-19 07:56:00,65.686,65.686,65.666,65.666,28800000.0
2009-11-19 07:57:00,65.66,65.662,65.653,65.655,17600000.0
2009-11-19 07:58:00,65.655,65.674,65.655,65.674,11200000.0
2009-11-19 07:59:00,65.681,65.681,65.673,65.679,17600000.0
2009-11-19 08:00:00,65.66,65.671,65.66,65.663,20800000.0
2009-11-19 08:01:00,65.664,65.665,65.659,65.663,11200000.0
2009-11-19 08:02:00,65.678,65.685,65.678,65.685,16000000.0
2009-11-19 08:03:00,65.678,65.678,65.674,65.678,10600000.0
2009-11-19 08:04:00,65.674,65.679,65.666,65.669,36800000.0
2009-11-19 08:05:00,65.67,65.67,65.658,65.669,11200000.0
2009-11-19 08:06:00,65.681,65.695,65.681,65.695,12800000.0
2009-11-19 08:07:00,65.695,65.712,65.695,65.712,12800000.0
2009-11-19 08:08:00,65.717,65.717,65.699,65.705,16000000.0
2009-11-19 08:09:00,65.722,65.722,65.699,65.699,19200000.0
2009-11-19 08:10:00,65.706,65.71,65.699,65.701,30400000.0
2009-11-19 08:11:00,65.687,65.692,65.67,65.69,22400000.0
2009-11-19 08:12:00,65.7,65.703,65.695,65.695,22400000.0
2009-11-19 08:13:00,65.686,65.687,65.68,65.685,14400000.0
2009-11-19 08:14:00,65.682,65.69,65.675,65.69,12800000.0
2009-11-19 08:15:00,65.7,65.706,65.696,65.705,40000000.0
2009-11-19 08:16:00,65.707,65.709,65.702,65.709,19200000.0
2009-11-19 08:17:00,65.712,65.712,65.708,65.708,11200000.0
2009-11-19 08:18:00,65.717,65.717,65.708,65.714,11200000.0
2009-11-19 08:19:00,65.724,65.731,65.723,65.725,22400000.0
2009-11-19 08:20:00,65.731,65.739,65.727,65.739,11200000.0
2009-11-19 08:21:00,65.738,65.738,65.724,65.732,22400000.0
2009-11-19 08:22:00,65.728,65.732,65.718,65.732,30400000.0
2009-11-19 08:23:00,65.732,65.744,65.732,65.744,24000000.0
2009-11-19 08:24:00,65.718,65.746,65.718,65.727,25600000.0
2009-11-19 08:25:00,65.746,65.746,65.731,65.738,52800000.0
2009-11-19 08:26:00,65.738,65.741,65.733,65.737,32000000.0
2009-11-19 08:27:00,65.726,65.734,65.72,65.72,40000000.0
2009-11-19 08:28:00,65.725,65.727,65.713,65.713,20800000.0
2009-11-19 08:29:00,65.713,65.724,65.705,65.707,48000000.0
2009-11-19 08:30:00,65.687,65.688,65.667,65.674,33600000.0
2009-11-19 08:31:00,65.659,65.662,65.641,65.642,36200000.0
2009-11-19 08:32:00,65.642,65.651,65.635,65.635,27200000.0
2009-11-19 08:33:00,65.661,65.669,65.661,65.669,41600000.0
2009-11-19 08:34:00,65.658,65.667,65.644,65.667,49600000.0
2009-11-19 08:35:00,65.672,65.69,65.672,65.678,48000000.0
2009-11-19 08:36:00,65.691,65.699,65.691,65.699,12800000.0
2009-11-19 08:37:00,65.69,65.69,65.676,65.682,14400000.0
2009-11-19 08:38:00,65.682,65.682,65.667,65.671,18000000.0
2009-11-19 08:39:00,65.678,65.683,65.668,65.678,14400000.0
2009-11-19 08:40:00,65.675,65.675,65.666,65.671,25600000.0
2009-11-19 08:41:00,65.676,65.684,65.676,65.684,32000000.0
2009-11-19 08:42:00,65.695,65.701,65.695,65.7,12800000.0
2009-11-19 08:43:00,65.697,65.725,65.697,65.725,35200000.0
2009-11-19 08:44:00,65.735,65.737,65.728,65.732,25600000.0
2009-11-19 08:45:00,65.723,65.723,65.711,65.711,36800000.0
2009-11-19 08:46:00,65.712,65.731,65.711,65.731,30400000.0
2009-11-19 08:47:00,65.737,65.745,65.737,65.745,24000000.0
2009-11-19 08:48:00,65.74,65.74,65.719,65.725,30400000.0
2009-11-19 08:49:00,65.716,65.716,65.705,65.705,20800000.0
2009-11-19 08:50:00,65.704,65.717,65.695,65.695,46400000.0
2009-11-19 08:51:00,65.674,65.674,65.658,65.662,22400000.0
2009-11-19 08:52:00,65.671,65.68,65.663,65.663,35200000.0
2009-11-19 08:53:00,65.66,65.66,65.644,65.647,56000000.0
2009-11-19 08:54:00,65.642,65.642,65.635,65.635,22800000.0
2009-11-19 08:55:00,65.635,65.635,65.612,65.612,40000000.0
2009-11-19 08:56:00,65.614,65.626,65.613,65.626,14400000.0
2009-11-19 08:57:00,65.616,65.618,65.607,65.612,43200000.0
2009-11-19 08:58:00,65.611,65.625,65.611,65.612,19200000.0
2009-11-19 08:59:00,65.61,65.61,65.601,65.601,9600000.0
2009-11-19 09:00:00,65.601,65.601,65.582,65.583,32000000.0
2009-11-19 09:01:00,65.585,65.606,65.585,65.606,32000000.0
2009-11-19 09:02:00,65.623,65.625,65.619,65.622,19200000.0
2009-11-19 09:03:00,65.618,65.623,65.606,65.623,16000000.0
2009-11-19 09:04:00,65.607,65.618,65.601,65.601,22400000.0
2009-11-19 09:05:00,65.599,65.604,65.593,65.596,19200000.0
2009-11-19 09:06:00,65.606,65.618,65.606,65.608,30400000.0
2009-11-19 09:07:00,65.591,65.602,65.591,65.592,19200000.0
2009-11-19 09:08:00,65.612,65.616,65.609,65.609,34600000.0
2009-11-19 09:09:00,65.606,65.613,65.601,65.613,46400000.0
2009-11-19 09:10:00,65.603,65.603,65.585,65.585,24000000.0
2009-11-19 09:11:00,65.553,65.574,65.553,65.574,28800000.0
2009-11-19 09:12:00,65.585,65.596,65.585,65.59,54800000.0
2009-11-19 09:13:00,65.602,65.616,65.601,65.601,78400000.0
2009-11-19 09:14:00,65.592,65.601,65.592,65.601,52800000.0
2009-11-19 09:15:00,65.61,65.616,65.605,65.616,30400000.0
2009-11-19 09:16:00,65.605,65.606,65.594,65.594,50000000.0
2009-11-19 09:17:00,65.569,65.572,65.56,65.572,78400000.0
2009-11-19 09:18:00,65.585,65.595,65.579,65.581,72000000.0
2009-11-19 09:19:00,65.551,65.551,65.505,65.505,65600000.0
2009-11-19 09:20:00,65.516,65.531,65.514,65.531,76800000.0
2009-11-19 09:21:00,65.522,65.522,65.51,65.511,49600000.0
2009-11-19 09:22:00,65.492,65.492,65.461,65.465,36800000.0
2009-11-19 09:23:00,65.449,65.467,65.444,65.467,68200000.0
2009-11-19 09:24:00,65.478,65.48,65.457,65.459,43200000.0
2009-11-19 09:25:00,65.454,65.454,65.443,65.443,19200000.0
2009-11-19 09:26:00,65.452,65.459,65.452,65.459,32000000.0
2009-11-19 09:27:00,65.467,65.474,65.467,65.468,70400000.0
2009-11-19 09:28:00,65.458,65.466,65.458,65.464,73000000.0
2009-11-19 09:29:00,65.477,65.5,65.477,65.497,36800000.0
2009-11-19 09:30:00,65.493,65.494,65.479,65.48,25600000.0
2009-11-19 09:31:00,65.466,65.466,65.444,65.444,12800000.0
2009-11-19 09:32:00,65.454,65.466,65.454,65.466,33600000.0
2009-11-19 09:33:00,65.45,65.455,65.447,65.455,30400000.0
2009-11-19 09:34:00,65.443,65.452,65.435,65.452,33600000.0
2009-11-19 09:35:00,65.437,65.437,65.403,65.41,52800000.0
2009-11-19 09:36:00,65.433,65.445,65.429,65.445,46400000.0
2009-11-19 09:37:00,65.435,65.435,65.412,65.422,33600000.0
2009-11-19 09:38:00,65.447,65.456,65.446,65.446,32000000.0
2009-11-19 09:39:00,65.453,65.457,65.449,65.452,43200000.0
2009-11-19 09:40:00,65.455,65.461,65.453,65.456,46800000.0
2009-11-19 09:41:00,65.453,65.455,65.447,65.45,30400000.0
2009-11-19 09:42:00,65.42,65.428,65.403,65.415,43200000.0
2009-11-19 09:43:00,65.398,65.398,65.377,65.387,56000000.0
2009-11-19 09:44:00,65.394,65.395,65.382,65.385,30400000.0
2009-11-19 09:45:00,65.347,65.359,65.339,65.357,19200000.0
2009-11-19 09:46:00,65.364,65.367,65.352,65.352,27200000.0
2009-11-19 09:47:00,65.333,65.333,65.308,65.312,11200000.0
2009-11-19 09:48:00,65.316,65.323,65.294,65.294,25600000.0
2009-11-19 09:49:00,65.298,65.298,65.261,65.261,35200000.0
2009-11-19 09:50:00,65.253,65.253,65.23,65.246,33600000.0
2009-11-19 09:51:00,65.259,65.259,65.242,65.244,84800000.0
2009-11-19 09:52:00,65.263,65.31,65.263,65.31,35200000.0
2009-11-19 09:53:00,65.324,65.338,65.324,65.336,30400000.0
2009-11-19 09:54:00,65.339,65.343,65.333,65.338,43200000.0
2009-11-19 09:55:00,65.327,65.343,65.308,65.315,33600000.0
2009-11-19 09:56:00,65.328,65.328,65.292,65.292,36800000.0
2009-11-19 09:57:00,65.269,65.299,65.266,65.299,24000000.0
2009-11-19 09:58:00,65.29,65.29,65.248,65.25,32000000.0
2009-11-19 09:59:00,65.242,65.242,65.235,65.235,51200000.0
2009-11-19 10:00:00,65.21,65.216,65.189,65.189,62800000.0
2009-11-19 10:01:00,65.164,65.173,65.164,65.169,58000000.0
2009-11-19 10:02:00,65.169,65.179,65.162,65.175,36800000.0
2009-11-19 10:03:00,65.149,65.149,65.116,65.116,44800000.0
2009-11-19 10:04:00,65.121,65.124,65.113,65.113,40000000.0
2009-11-19 10:05:00,65.116,65.121,65.105,65.117,38400000.0
2009-11-19 10:06:00,65.148,65.18,65.148,65.18,33600000.0
2009-11-19 10:07:00,65.179,65.215,65.179,65.215,43000000.0
2009-11-19 10:08:00,65.24,65.27,65.24,65.269,50000000.0
2009-11-19 10:09:00,65.283,65.285,65.272,65.274,52800000.0
2009-11-19 10:10:00,65.274,65.287,65.271,65.285,46400000.0
2009-11-19 10:11:00,65.286,65.291,65.275,65.291,57600000.0
2009-11-19 10:12:00,65.27,65.27,65.241,65.241,57600000.0
2009-11-19 10:13:00,65.226,65.227,65.212,65.212,42000000.0
2009-11-19 10:14:00,65.184,65.185,65.174,65.179,30400000.0
2009-11-19 10:15:00,65.176,65.176,65.062,65.062,30400000.0
2009-11-19 10:16:00,65.057,65.075,65.057,65.075,41600000.0
2009-11-19 10:17:00,65.083,65.1,65.081,65.081,45600000.0
2009-11-19 10:18:00,65.102,65.151,65.102,65.151,78400000.0
2009-11-19 10:19:00,65.141,65.202,65.141,65.173,75200000.0
2009-11-19 10:20:00,65.189,65.196,65.189,65.194,54800000.0
2009-11-19 10:21:00,65.177,65.19,65.174,65.19,35200000.0
2009-11-19 10:22:00,65.185,65.185,65.17,65.17,49600000.0
2009-11-19 10:23:00,65.161,65.174,65.161,65.174,34000000.0
2009-11-19 10:24:00,65.186,65.217,65.186,65.217,43200000.0
2009-11-19 10:25:00,65.232,65.246,65.232,65.242,64000000.0
2009-11-19 10:26:00,65.243,65.244,65.232,65.238,36800000.0
2009-11-19 10:27:00,65.234,65.279,65.234,65.279,53200000.0
2009-11-19 10:28:00,65.285,65.286,65.276,65.286,87400000.0
2009-11-19 10:29:00,65.276,65.277,65.269,65.276,46400000.0
2009-11-19 10:30:00,65.263,65.263,65.24,65.242,27200000.0
2009-11-19 10:31:00,65.221,65.235,65.203,65.235,32000000.0
2009-11-19 10:32:00,65.252,65.258,65.249,65.252,46800000.0
2009-11-19 10:33:00,65.247,65.25,65.243,65.247,35200000.0
2009-11-19 10:34:00,65.247,65.254,65.244,65.249,17600000.0
2009-11-19 10:35:00,65.268,65.279,65.267,65.279,19600000.0
2009-11-19 10:36:00,65.285,65.285,65.269,65.276,16000000.0
2009-11-19 10:37:00,65.271,65.274,65.261,65.261,19200000.0
2009-11-19 10:38:00,65.236,65.236,65.221,65.222,28800000.0
2009-11-19 10:39:00,65.226,65.254,65.226,65.254,8000000.0
2009-11-19 10:40:00,65.268,65.274,65.262,65.262,24000000.0
2009-11-19 10:41:00,65.266,65.266,65.254,65.262,57600000.0
2009-11-19 10:42:00,65.257,65.262,65.255,65.262,38400000.0
2009-11-19 10:43:00,65.271,65.271,65.258,65.262,25600000.0
2009-11-19 10:44:00,65.255,65.262,65.25,65.262,19200000.0
2009-11-19 10:45:00,65.265,65.282,65.265,65.282,22400000.0
2009-11-19 10:46:00,65.289,65.289,65.267,65.275,28800000.0
2009-11-19 10:47:00,65.25,65.253,65.235,65.249,25600000.0
2009-11-19 10:48:00,65.253,65.253,65.24,65.24,38800000.0
2009-11-19 10:49:00,65.25,65.266,65.25,65.264,25600000.0
2009-11-19 10:50:00,65.252,65.279,65.252,65.277,59200000.0
2009-11-19 10:51:00,65.279,65.287,65.276,65.276,68800000.0
2009-11-19 10:52:00,65.284,65.292,65.284,65.285,34600000.0
2009-11-19 10:53:00,65.286,65.293,65.286,65.291,59200000.0
2009-11-19 10:54:00,65.288,65.292,65.277,65.277,54400000.0
2009-11-19 10:55:00,65.281,65.295,65.279,65.295,41600000.0
2009-11-19 10:56:00,65.297,65.304,65.288,65.303,44800000.0
2009-11-19 10:57:00,65.306,65.31,65.297,65.298,33600000.0
2009-11-19 10:58:00,65.301,65.31,65.3,65.308,40000000.0
2009-11-19 10:59:00,65.333,65.34,65.333,65.333,49600000.0
2009-11-19 11:00:00,65.336,65.349,65.336,65.348,51200000.0
2009-11-19 11:01:00,65.36,65.366,65.353,65.359,52200000.0
2009-11-19 11:02:00,65.374,65.395,65.374,65.395,19200000.0
2009-11-19 11:03:00,65.381,65.387,65.373,65.373,36800000.0
2009-11-19 11:04:00,65.363,65.375,65.36,65.375,27200000.0
2009-11-19 11:05:00,65.371,65.377,65.356,65.372,11200000.0
2009-11-19 11:06:00,65.365,65.365,65.344,65.35,30400000.0
2009-11-19 11:07:00,65.33,65.33,65.284,65.284,46800000.0
2009-11-19 11:08:00,65.277,65.277,65.269,65.269,32000000.0
2009-11-19 11:09:00,65.271,65.278,65.266,65.268,75200000.0
2009-11-19 11:10:00,65.273,65.286,65.267,65.286,36800000.0
2009-11-19 11:11:00,65.284,65.284,65.261,65.268,52800000.0
2009-11-19 11:12:00,65.256,65.256,65.236,65.24,70400000.0
2009-11-19 11:13:00,65.232,65.238,65.231,65.237,67200000.0
2009-11-19 11:14:00,65.234,65.237,65.209,65.219,57600000.0
2009-11-19 11:15:00,65.193,65.193,65.169,65.172,35200000.0
2009-11-19 11:16:00,65.149,65.149,65.127,65.127,17600000.0
2009-11-19 11:17:00,65.117,65.119,65.107,65.109,54400000.0
2009-11-19 11:18:00,65.078,65.078,65.048,65.049,74000000.0
2009-11-19 11:19:00,65.057,65.057,65.043,65.046,56000000.0
2009-11-19 11:20:00,65.04,65.058,65.04,65.058,35200000.0
2009-11-19 11:21:00,65.071,65.089,65.056,65.089,40000000.0
2009-11-19 11:22:00,65.09,65.109,65.084,65.109,41600000.0
2009-11-19 11:23:00,65.133,65.146,65.132,65.145,51200000.0
2009-11-19 11:24:00,65.139,65.149,65.132,65.132,52800000.0
2009-11-19 11:25:00,65.128,65.139,65.119,65.119,34600000.0
2009-11-19 11:26:00,65.103,65.11,65.1,65.104,27200000.0
2009-11-19 11:27:00,65.108,65.121,65.107,65.121,25600000.0
2009-11-19 11:28:00,65.118,65.123,65.112,65.123,42000000.0
2009-11-19 11:29:00,65.123,65.137,65.117,65.118,43200000.0
2009-11-19 11:30:00,65.147,65.148,65.143,65.148,11200000.0
2009-11-19 11:31:00,65.156,65.156,65.137,65.137,27200000.0
2009-11-19 11:32:00,65.145,65.155,65.144,65.15,35200000.0
2009-11-19 11:33:00,65.16,65.16,65.144,65.144,17600000.0
2009-11-19 11:34:00,65.142,65.157,65.142,65.155,33600000.0
2009-11-19 11:35:00,65.15,65.168,65.15,65.168,22400000.0
2009-11-19 11:36:00,65.174,65.181,65.171,65.181,43200000.0
2009-11-19 11:37:00,65.18,65.195,65.18,65.195,41600000.0
2009-11-19 11:38:00,65.21,65.222,65.21,65.212,27200000.0
2009-11-19 11:39:00,65.214,65.223,65.213,65.219,46400000.0
2009-11-19 11:40:00,65.223,65.245,65.223,65.245,22400000.0
2009-11-19 11:41:00,65.25,65.25,65.236,65.236,38400000.0
2009-11-19 11:42:00,65.234,65.234,65.221,65.221,38400000.0
2009-11-19 11:43:00,65.227,65.228,65.217,65.222,67200000.0
2009-11-19 11:44:00,65.238,65.252,65.231,65.231,59200000.0
2009-11-19 11:45:00,65.232,65.237,65.23,65.236,49600000.0
2009-11-19 11:46:00,65.246,65.246,65.239,65.246,60800000.0
2009-11-19 11:47:00,65.253,65.253,65.21,65.21,56000000.0
2009-11-19 11:48:00,65.201,65.201,65.184,65.189,56000000.0
2009-11-19 11:49:00,65.18,65.198,65.18,65.194,41600000.0
2009-11-19 11:50:00,65.194,65.197,65.187,65.187,44800000.0
2009-11-19 11:51:00,65.199,65.209,65.196,65.209,44800000.0
2009-11-19 11:52:00,65.215,65.237,65.215,65.229,32000000.0
2009-11-19 11:53:00,65.234,65.249,65.234,65.241,35200000.0
2009-11-19 11:54:00,65.204,65.204,65.186,65.191,47400000.0
2009-11-19 11:55:00,65.206,65.217,65.206,65.207,44800000.0
2009-11-19 11:56:00,65.205,65.205,65.19,65.191,64400000.0
2009-11-19 11:57:00,65.187,65.196,65.18,65.182,22400000.0
2009-11-19 11:58:00,65.173,65.173,65.153,65.153,41600000.0
2009-11-19 11:59:00,65.143,65.145,65.133,65.137,51200000.0
2009-11-19 12:00:00,65.144,65.146,65.139,65.146,36800000.0
2009-11-19 12:01:00,65.145,65.148,65.138,65.143,19200000.0
2009-11-19 12:02:00,65.133,65.146,65.128,65.146,32000000.0
2009-11-19 12:03:00,65.151,65.165,65.149,65.165,50600000.0
2009-11-19 12:04:00,65.173,65.211,65.173,65.211,24000000.0
2009-11-19 12:05:00,65.231,65.235,65.22,65.226,28800000.0
2009-11-19 12:06:00,65.225,65.229,65.224,65.228,24000000.0
2009-11-19 12:07:00,65.222,65.222,65.215,65.215,20800000.0
2009-11-19 12:08:00,65.202,65.202,65.178,65.182,43200000.0
2009-11-19 12:09:00,65.172,65.187,65.159,65.178,25600000.0
2009-11-19 12:10:00,65.182,65.182,65.165,65.169,11200000.0
2009-11-19 12:11:00,65.173,65.197,65.173,65.197,27200000.0
2009-11-19 12:12:00,65.172,65.205,65.172,65.19,31200000.0
2009-11-19 12:13:00,65.198,65.205,65.195,65.195,14400000.0
2009-11-19 12:14:00,65.203,65.232,65.203,65.232,41600000.0
2009-11-19 12:15:00,65.231,65.238,65.2,65.2,27200000.0
2009-11-19 12:16:00,65.191,65.191,65.178,65.179,27200000.0
2009-11-19 12:17:00,65.174,65.174,65.161,65.169,43200000.0
2009-11-19 12:18:00,65.165,65.165,65.129,65.129,25600000.0
2009-11-19 12:19:00,65.126,65.146,65.126,65.145,35200000.0
2009-11-19 12:20:00,65.149,65.169,65.149,65.169,37200000.0
2009-11-19 12:21:00,65.161,65.164,65.152,65.152,59200000.0
2009-11-19 12:22:00,65.144,65.144,65.127,65.131,30400000.0
2009-11-19 12:23:00,65.141,65.147,65.138,65.14,32000000.0
2009-11-19 12:24:00,65.134,65.144,65.127,65.144,33600000.0
2009-11-19 12:25:00,65.16,65.169,65.16,65.167,22400000.0
2009-11-19 12:26:00,65.179,65.182,65.178,65.179,30400000.0
2009-11-19 12:27:00,65.173,65.178,65.173,65.174,30400000.0
2009-11-19 12:28:00,65.176,65.184,65.176,65.182,60800000.0
2009-11-19 12:29:00,65.162,65.162,65.04,65.069,115200000.0
2009-11-19 12:30:00,65.067,65.166,65.029,65.166,46800000.0
2009-11-19 12:31:00,65.17,65.184,65.17,65.17,70200000.0
2009-11-19 12:32:00,65.164,65.164,65.147,65.147,28800000.0
2009-11-19 12:33:00,65.135,65.152,65.126,65.152,40000000.0
2009-11-19 12:34:00,65.155,65.155,65.144,65.144,27200000.0
2009-11-19 12:35:00,65.163,65.172,65.163,65.167,25600000.0
2009-11-19 12:36:00,65.161,65.172,65.161,65.172,48000000.0
2009-11-19 12:37:00,65.17,65.17,65.165,65.165,8000000.0
2009-11-19 12:38:00,65.164,65.171,65.164,65.17,9600000.0
2009-11-19 12:39:00,65.178,65.2,65.178,65.2,24000000.0
2009-11-19 12:40:00,65.196,65.205,65.196,65.203,16000000.0
2009-11-19 12:41:00,65.194,65.217,65.194,65.217,22400000.0
2009-11-19 12:42:00,65.227,65.229,65.222,65.228,22400000.0
2009-11-19 12:43:00,65.231,65.238,65.23,65.232,36800000.0
2009-11-19 12:44:00,65.249,65.281,65.249,65.281,22400000.0
2009-11-19 12:45:00,65.298,65.313,65.298,65.301,35200000.0
2009-11-19 12:46:00,65.297,65.297,65.278,65.286,44800000.0
2009-11-19 12:47:00,65.278,65.278,65.261,65.261,30400000.0
2009-11-19 12:48:00,65.248,65.248,65.235,65.237,32000000.0
2009-11-19 12:49:00,65.23,65.237,65.226,65.226,40000000.0
2009-11-19 12:50:00,65.22,65.228,65.218,65.222,28800000.0
2009-11-19 12:51:00,65.213,65.213,65.199,65.204,22400000.0
2009-11-19 12:52:00,65.201,65.205,65.193,65.205,25600000.0
2009-11-19 12:53:00,65.201,65.201,65.179,65.183,17600000.0
2009-11-19 12:54:00,65.167,65.174,65.157,65.16,25600000.0
2009-11-19 12:55:00,65.163,65.166,65.157,65.163,24000000.0
2009-11-19 12:56:00,65.16,65.169,65.144,65.144,12800000.0
2009-11-19 12:57:00,65.133,65.133,65.116,65.12,27200000.0
2009-11-19 12:58:00,65.114,65.122,65.112,65.122,19200000.0
2009-11-19 12:59:00,65.127,65.127,65.119,65.119,14400000.0
2009-11-19 13:00:00,65.108,65.118,65.108,65.11,9600000.0
2009-11-19 13:01:00,65.122,65.127,65.116,65.123,18000000.0
2009-11-19 13:02:00,65.11,65.119,65.11,65.114,9600000.0
2009-11-19 13:03:00,65.11,65.11,65.104,65.107,8000000.0
2009-11-19 13:04:00,65.115,65.126,65.115,65.126,16000000.0
2009-11-19 13:05:00,65.139,65.139,65.13,65.133,12800000.0
2009-11-19 13:06:00,65.139,65.143,65.138,65.142,9600000.0
2009-11-19 13:07:00,65.138,65.142,65.129,65.142,13200000.0
2009-11-19 13:08:00,65.142,65.142,65.135,65.137,32000000.0
2009-11-19 13:09:00,65.132,65.132,65.11,65.11,28800000.0
2009-11-19 13:10:00,65.106,65.106,65.088,65.092,32000000.0
2009-11-19 13:11:00,65.091,65.102,65.09,65.09,19200000.0
2009-11-19 13:12:00,65.083,65.085,65.081,65.081,9600000.0
2009-11-19 13:13:00,65.08,65.086,65.079,65.086,11200000.0
2009-11-19 13:14:00,65.097,65.108,65.097,65.108,8000000.0
2009-11-19 13:15:00,65.108,65.117,65.108,65.117,16000000.0
2009-11-19 13:16:00,65.112,65.122,65.111,65.111,25600000.0
2009-11-19 13:17:00,65.128,65.14,65.128,65.14,17600000.0
2009-11-19 13:18:00,65.114,65.122,65.11,65.11,56000000.0
2009-11-19 13:19:00,65.102,65.102,65.084,65.088,32000000.0
2009-11-19 13:20:00,65.079,65.079,65.065,65.065,38400000.0
2009-11-19 13:21:00,65.048,65.048,65.041,65.042,56000000.0
2009-11-19 13:22:00,65.024,65.024,64.993,64.999,35200000.0
2009-11-19 13:23:00,64.944,64.944,64.914,64.944,14400000.0
2009-11-19 13:24:00,64.917,64.917,64.901,64.909,14400000.0
2009-11-19 13:25:00,64.893,64.893,64.855,64.862,33600000.0
2009-11-19 13:26:00,64.876,64.889,64.876,64.88,24400000.0
2009-11-19 13:27:00,64.877,64.877,64.854,64.86,40000000.0
2009-11-19 13:28:00,64.86,64.861,64.844,64.844,20800000.0
2009-11-19 13:29:00,64.836,64.862,64.836,64.862,22400000.0
2009-11-19 13:30:00,64.869,64.871,64.86,64.861,36800000.0
2009-11-19 13:31:00,64.848,64.851,64.825,64.826,36800000.0
2009-11-19 13:32:00,64.814,64.814,64.797,64.797,17600000.0
2009-11-19 13:33:00,64.79,64.8,64.785,64.785,12800000.0
2009-11-19 13:34:00,64.786,64.797,64.784,64.787,54400000.0
2009-11-19 13:35:00,64.777,64.778,64.774,64.775,12800000.0
2009-11-19 13:36:00,64.796,64.798,64.789,64.798,48400000.0
2009-11-19 13:37:00,64.801,64.806,64.789,64.805,24000000.0
2009-11-19 13:38:00,64.813,64.816,64.808,64.81,28800000.0
2009-11-19 13:39:00,64.816,64.83,64.816,64.821,25000000.0
2009-11-19 13:40:00,64.819,64.82,64.804,64.804,9600000.0
2009-11-19 13:41:00,64.801,64.808,64.797,64.808,16000000.0
2009-11-19 13:42:00,64.812,64.816,64.807,64.811,22400000.0
2009-11-19 13:43:00,64.804,64.809,64.784,64.784,25600000.0
2009-11-19 13:44:00,64.795,64.808,64.795,64.808,29200000.0
2009-11-19 13:45:00,64.823,64.832,64.818,64.832,12800000.0
2009-11-19 13:46:00,64.836,64.841,64.832,64.837,19200000.0
2009-11-19 13:47:00,64.829,64.829,64.81,64.812,27200000.0
2009-11-19 13:48:00,64.808,64.822,64.808,64.819,22800000.0
2009-11-19 13:49:00,64.824,64.824,64.779,64.779,33600000.0
2009-11-19 13:50:00,64.774,64.774,64.76,64.771,33600000.0
2009-11-19 13:51:00,64.791,64.803,64.791,64.803,30400000.0
2009-11-19 13:52:00,64.792,64.801,64.779,64.801,40000000.0
2009-11-19 13:53:00,64.797,64.797,64.776,64.777,36800000.0
2009-11-19 13:54:00,64.807,64.823,64.807,64.823,24000000.0
2009-11-19 13:55:00,64.818,64.818,64.791,64.791,11200000.0
2009-11-19 13:56:00,64.772,64.772,64.734,64.734,14800000.0
2009-11-19 13:57:00,64.74,64.75,64.74,64.75,14400000.0
2009-11-19 13:58:00,64.766,64.782,64.766,64.776,32000000.0
2009-11-19 13:59:00,64.771,64.775,64.768,64.768,48000000.0
2009-11-19 14:00:00,64.759,64.764,64.745,64.745,32000000.0
2009-11-19 14:01:00,64.736,64.755,64.736,64.755,14400000.0
2009-11-19 14:02:00,64.759,64.766,64.749,64.766,28800000.0
2009-11-19 14:03:00,64.773,64.773,64.759,64.76,14400000.0
2009-11-19 14:04:00,64.754,64.768,64.75,64.768,14400000.0
2009-11-19 14:05:00,64.761,64.765,64.749,64.749,26000000.0
2009-11-19 14:06:00,64.782,64.786,64.775,64.786,17600000.0
2009-11-19 14:07:00,64.795,64.795,64.781,64.787,38400000.0
2009-11-19 14:08:00,64.807,64.833,64.807,64.833,24000000.0
2009-11-19 14:09:00,64.831,64.837,64.819,64.837,9600000.0
2009-11-19 14:10:00,64.806,64.833,64.806,64.83,17600000.0
2009-11-19 14:11:00,64.834,64.837,64.828,64.828,12800000.0
2009-11-19 14:12:00,64.827,64.828,64.823,64.827,12800000.0
2009-11-19 14:13:00,64.81,64.817,64.804,64.804,24000000.0
2009-11-19 14:14:00,64.823,64.829,64.817,64.818,20800000.0
2009-11-19 14:15:00,64.814,64.826,64.809,64.826,33600000.0
2009-11-19 14:16:00,64.829,64.834,64.824,64.834,27600000.0
2009-11-19 14:17:00,64.834,64.841,64.83,64.83,11200000.0
2009-11-19 14:18:00,64.816,64.816,64.727,64.727,16000000.0
2009-11-19 14:19:00,64.694,64.7,64.685,64.685,39400000.0
2009-11-19 14:20:00,64.692,64.716,64.68,64.716,16000000.0
2009-11-19 14:21:00,64.717,64.728,64.713,64.72,33600000.0
2009-11-19 14:22:00,64.713,64.724,64.713,64.724,14400000.0
2009-11-19 14:23:00,64.722,64.729,64.722,64.725,17600000.0
2009-11-19 14:24:00,64.723,64.723,64.711,64.714,36800000.0
2009-11-19 14:25:00,64.706,64.716,64.705,64.705,12800000.0
2009-11-19 14:26:00,64.703,64.703,64.685,64.689,19200000.0
2009-11-19 14:27:00,64.687,64.692,64.687,64.692,11200000.0
2009-11-19 14:28:00,64.701,64.725,64.701,64.725,8400000.0
2009-11-19 14:29:00,64.732,64.753,64.732,64.753,8000000.0
2009-11-19 14:30:00,64.755,64.755,64.662,64.662,11200000.0
2009-11-19 14:31:00,64.763,64.768,64.676,64.768,16000000.0
2009-11-19 14:32:00,64.767,64.767,64.761,64.764,9600000.0
2009-11-19 14:33:00,64.767,64.782,64.767,64.782,9600000.0
2009-11-19 14:34:00,64.776,64.78,64.767,64.767,17600000.0
2009-11-19 14:35:00,64.763,64.763,64.749,64.751,11200000.0
2009-11-19 14:36:00,64.724,64.735,64.724,64.728,8000000.0
2009-11-19 14:37:00,64.729,64.743,64.729,64.738,12800000.0
2009-11-19 14:38:00,64.748,64.758,64.741,64.758,11200000.0
2009-11-19 14:39:00,64.761,64.762,64.745,64.759,14400000.0
2009-11-19 14:40:00,64.761,64.766,64.76,64.763,16000000.0
2009-11-19 14:41:00,64.763,64.766,64.752,64.762,9600000.0
2009-11-19 14:42:00,64.766,64.788,64.766,64.788,12800000.0
2009-11-19 14:43:00,64.803,64.803,64.793,64.793,8000000.0
2009-11-19 14:44:00,64.801,64.801,64.791,64.795,8000000.0
2009-11-19 14:45:00,64.795,64.805,64.795,64.8,8000000.0
2009-11-19 14:46:00,64.8,64.829,64.8,64.826,17600000.0
2009-11-19 14:47:00,64.829,64.836,64.829,64.834,12800000.0
2009-11-19 14:48:00,64.826,64.837,64.826,64.837,11200000.0
2009-11-19 14:49:00,64.833,64.841,64.816,64.831,11200000.0
2009-11-19 14:50:00,64.842,64.856,64.835,64.856,8000000.0
2009-11-19 14:51:00,64.865,64.865,64.846,64.846,8000000.0
2009-11-19 14:52:00,64.841,64.861,64.839,64.861,14400000.0
2009-11-19 14:53:00,64.869,64.869,64.86,64.86,8000000.0
2009-11-19 14:54:00,64.87,64.902,64.87,64.9,12800000.0
2009-11-19 14:55:00,64.905,64.91,64.898,64.91,16000000.0
2009-11-19 14:56:00,64.915,64.915,64.904,64.911,8000000.0
2009-11-19 14:57:00,64.908,64.922,64.908,64.922,12800000.0
2009-11-19 14:58:00,64.923,64.927,64.916,64.916,14400000.0
2009-11-19 14:59:00,64.915,64.915,64.901,64.901,8000000.0
2009-11-19 15:00:00,64.893,64.894,64.884,64.889,16000000.0
2009-11-19 15:01:00,64.878,64.88,64.869,64.874,15400000.0
2009-11-19 15:02:00,64.893,64.898,64.893,64.896,8000000.0
2009-11-19 15:03:00,64.896,64.897,64.892,64.894,9600000.0
2009-11-19 15:04:00,64.883,64.883,64.868,64.873,16000000.0
2009-11-19 15:05:00,64.873,64.875,64.867,64.87,12800000.0
2009-11-19 15:06:00,64.861,64.861,64.826,64.826,11200000.0
2009-11-19 15:07:00,64.829,64.86,64.821,64.86,11200000.0
2009-11-19 15:08:00,64.847,64.855,64.847,64.85,11200000.0
2009-11-19 15:09:00,64.857,64.863,64.852,64.863,14400000.0
2009-11-19 15:10:00,64.859,64.865,64.854,64.865,9600000.0
2009-11-19 15:11:00,64.854,64.859,64.854,64.855,11200000.0
2009-11-19 15:12:00,64.833,64.838,64.83,64.833,9600000.0
2009-11-19 15:13:00,64.834,64.842,64.833,64.842,12800000.0
2009-11-19 15:14:00,64.83,64.83,64.821,64.827,8000000.0
2009-11-19 15:15:00,64.823,64.823,64.804,64.814,8400000.0
2009-11-19 15:16:00,64.819,64.819,64.809,64.813,12800000.0
2009-11-19 15:17:00,64.806,64.806,64.795,64.795,14400000.0
2009-11-19 15:18:00,64.796,64.809,64.796,64.803,12800000.0
2009-11-19 15:19:00,64.789,64.789,64.763,64.772,16000000.0
2009-11-19 15:20:00,64.771,64.772,64.765,64.772,8000000.0
2009-11-19 15:21:00,64.769,64.782,64.687,64.782,17600000.0
2009-11-19 15:22:00,64.768,64.772,64.756,64.769,10600000.0
2009-11-19 15:23:00,64.767,64.767,64.756,64.756,11200000.0
2009-11-19 15:24:00,64.756,64.764,64.756,64.76,11200000.0
2009-11-19 15:25:00,64.757,64.757,64.75,64.754,8000000.0
2009-11-19 15:26:00,64.758,64.769,64.758,64.769,8000000.0
2009-11-19 15:27:00,64.767,64.791,64.767,64.791,12800000.0
2009-11-19 15:28:00,64.796,64.803,64.789,64.803,11200000.0
2009-11-19 15:29:00,64.809,64.812,64.806,64.811,9600000.0
2009-11-19 15:30:00,64.793,64.793,64.719,64.719,17600000.0
2009-11-19 15:31:00,64.72,64.753,64.72,64.752,12800000.0
2009-11-19 15:32:00,64.782,64.782,64.778,64.78,11600000.0
2009-11-19 15:33:00,64.771,64.786,64.763,64.786,11200000.0
2009-11-19 15:34:00,64.81,64.82,64.804,64.804,12800000.0
2009-11-19 15:35:00,64.831,64.904,64.831,64.904,8000000.0
2009-11-19 15:36:00,64.906,64.911,64.898,64.9,14400000.0
2009-11-19 15:37:00,64.9,64.9,64.876,64.876,9600000.0
2009-11-19 15:38:00,64.867,64.871,64.842,64.852,16000000.0
2009-11-19 15:39:00,64.825,64.825,64.809,64.809,8000000.0
2009-11-19 15:40:00,64.805,64.818,64.799,64.801,12800000.0
2009-11-19 15:41:00,64.796,64.812,64.796,64.81,9600000.0
2009-11-19 15:42:00,64.807,64.807,64.77,64.77,8000000.0
2009-11-19 15:43:00,64.775,64.78,64.765,64.765,12800000.0
2009-11-19 15:44:00,64.762,64.78,64.743,64.78,16000000.0
2009-11-19 15:45:00,64.774,64.785,64.774,64.785,8000000.0
2009-11-19 15:46:00,64.795,64.806,64.795,64.802,11200000.0
2009-11-19 15:47:00,64.802,64.826,64.798,64.826,11200000.0
2009-11-19 15:48:00,64.831,64.837,64.828,64.837,12800000.0
2009-11-19 15:49:00,64.834,64.839,64.82,64.82,11200000.0
2009-11-19 15:50:00,64.828,64.85,64.828,64.85,14400000.0
2009-11-19 15:51:00,64.87,64.891,64.87,64.875,11200000.0
2009-11-19 15:52:00,64.874,64.893,64.874,64.892,11200000.0
2009-11-19 15:53:00,64.897,64.907,64.893,64.907,12800000.0
2009-11-19 15:54:00,64.894,64.899,64.891,64.899,8000000.0
2009-11-19 15:55:00,64.91,64.916,64.9,64.916,17600000.0
2009-11-19 15:56:00,64.914,64.914,64.891,64.891,8000000.0
2009-11-19 15:57:00,64.881,64.889,64.877,64.883,12800000.0
2009-11-19 15:58:00,64.876,64.885,64.876,64.878,11200000.0
2009-11-19 15:59:00,64.865,64.878,64.852,64.878,11200000.0
2009-11-19 16:00:00,64.875,64.875,64.848,64.848,11200000.0
2009-11-19 16:01:00,64.838,64.841,64.838,64.839,11200000.0
2009-11-19 16:02:00,64.839,64.857,64.839,64.848,17600000.0
2009-11-19 16:03:00,64.855,64.855,64.847,64.847,12800000.0
2009-11-19 16:04:00,64.815,64.837,64.815,64.832,8000000.0
2009-11-19 16:05:00,64.857,64.862,64.855,64.855,9600000.0
2009-11-19 16:06:00,64.854,64.873,64.853,64.873,16000000.0
2009-11-19 16:07:00,64.877,64.884,64.873,64.875,11200000.0
2009-11-19 16:08:00,64.897,64.901,64.893,64.901,11200000.0
2009-11-19 16:09:00,64.883,64.891,64.87,64.873,18000000.0
2009-11-19 16:10:00,64.862,64.879,64.862,64.879,9600000.0
2009-11-19 16:11:00,64.901,64.902,64.88,64.888,11200000.0
2009-11-19 16:12:00,64.887,64.887,64.866,64.869,9600000.0
2009-11-19 16:13:00,64.885,64.885,64.874,64.874,11200000.0
2009-11-19 16:14:00,64.884,64.899,64.884,64.897,9600000.0
2009-11-19 16:15:00,64.909,64.916,64.909,64.914,9600000.0
2009-11-19 16:16:00,64.95,64.977,64.95,64.977,11200000.0
2009-11-19 16:17:00,64.987,64.989,64.975,64.989,17600000.0
2009-11-19 16:18:00,64.988,64.988,64.971,64.971,12800000.0
2009-11-19 16:19:00,64.976,64.976,64.964,64.969,11200000.0
2009-11-19 16:20:00,64.995,65.002,64.984,64.998,11200000.0
2009-11-19 16:21:00,65.006,65.01,65.0,65.0,11200000.0
2009-11-19 16:22:00,65.01,65.025,65.01,65.02,9600000.0
2009-11-19 16:23:00,65.015,65.015,64.992,64.995,12800000.0
2009-11-19 16:24:00,64.966,64.966,64.961,64.961,11200000.0
2009-11-19 16:25:00,64.962,64.974,64.962,64.967,12800000.0
2009-11-19 16:26:00,64.956,64.971,64.956,64.96,12800000.0
2009-11-19 16:27:00,64.938,64.938,64.924,64.924,17600000.0
2009-11-19 16:28:00,64.919,64.922,64.912,64.922,11200000.0
2009-11-19 16:29:00,64.922,64.933,64.921,64.921,14400000.0
2009-11-19 16:30:00,64.941,64.941,64.934,64.935,14400000.0
2009-11-19 16:31:00,64.927,64.929,64.92,64.92,14400000.0
2009-11-19 16:32:00,64.909,64.912,64.899,64.912,8000000.0
2009-11-19 16:33:00,64.906,64.906,64.876,64.879,9600000.0
2009-11-19 16:34:00,64.886,64.891,64.872,64.875,17600000.0
2009-11-19 16:35:00,64.872,64.872,64.85,64.85,12800000.0
2009-11-19 16:36:00,64.826,64.828,64.811,64.811,11200000.0
2009-11-19 16:37:00,64.773,64.785,64.773,64.781,12800000.0
2009-11-19 16:38:00,64.778,64.791,64.778,64.787,14400000.0
2009-11-19 16:39:00,64.771,64.771,64.736,64.736,12800000.0
2009-11-19 16:40:00,64.721,64.721,64.701,64.701,17600000.0
2009-11-19 16:41:00,64.702,64.71,64.701,64.704,12800000.0
2009-11-19 16:42:00,64.705,64.705,64.67,64.67,11200000.0
2009-11-19 16:43:00,64.651,64.667,64.651,64.666,12800000.0
2009-11-19 16:44:00,64.669,64.676,64.656,64.663,11200000.0
2009-11-19 16:45:00,64.641,64.643,64.626,64.643,11200000.0
2009-11-19 16:46:00,64.635,64.64,64.618,64.64,14400000.0
2009-11-19 16:47:00,64.673,64.684,64.665,64.678,17600000.0
2009-11-19 16:48:00,64.672,64.672,64.639,64.645,11200000.0
2009-11-19 16:49:00,64.662,64.671,64.646,64.646,11200000.0
2009-11-19 16:50:00,64.629,64.631,64.591,64.591,17600000.0
2009-11-19 16:51:00,64.592,64.649,64.579,64.579,11200000.0
2009-11-19 16:52:00,64.638,64.643,64.626,64.637,11200000.0
2009-11-19 16:53:00,64.63,64.63,64.596,64.596,8000000.0
2009-11-19 16:54:00,64.568,64.569,64.552,64.566,14400000.0
2009-11-19 16:55:00,64.562,64.597,64.562,64.597,14400000.0
2009-11-19 16:56:00,64.617,64.64,64.617,64.625,12800000.0
2009-11-19 16:57:00,64.619,64.619,64.611,64.614,16000000.0
2009-11-19 16:58:00,64.601,64.601,64.577,64.577,12800000.0
2009-11-19 16:59:00,64.584,64.587,64.582,64.585,12800000.0
2009-11-19 17:00:00,64.636,64.686,64.636,64.686,11200000.0
2009-11-19 17:01:00,64.654,64.654,64.547,64.629,12800000.0
2009-11-19 17:02:00,64.648,64.714,64.648,64.714,16000000.0
2009-11-19 17:03:00,64.71,64.71,64.693,64.693,8000000.0
2009-11-19 17:04:00,64.735,64.749,64.735,64.741,11200000.0
2009-11-19 17:05:00,64.737,64.743,64.733,64.733,17000000.0
2009-11-19 17:06:00,64.724,64.724,64.673,64.673,11200000.0
2009-11-19 17:07:00,64.686,64.688,64.677,64.683,11200000.0
2009-11-19 17:08:00,64.672,64.685,64.672,64.678,17600000.0
2009-11-19 17:09:00,64.702,64.721,64.699,64.721,8000000.0
2009-11-19 17:10:00,64.715,64.715,64.706,64.713,11200000.0
2009-11-19 17:11:00,64.721,64.727,64.715,64.727,12800000.0
2009-11-19 17:12:00,64.726,64.737,64.717,64.733,12800000.0
2009-11-19 17:13:00,64.73,64.74,64.725,64.74,12800000.0
2009-11-19 17:14:00,64.73,64.734,64.725,64.733,14400000.0
2009-11-19 17:15:00,64.711,64.711,64.677,64.677,12800000.0
2009-11-19 17:16:00,64.667,64.69,64.667,64.69,11200000.0
2009-11-19 17:17:00,64.701,64.701,64.676,64.676,11200000.0
2009-11-19 17:18:00,64.669,64.693,64.667,64.693,12800000.0
2009-11-19 17:19:00,64.677,64.677,64.651,64.651,8000000.0
2009-11-19 17:20:00,64.667,64.705,64.667,64.705,11200000.0
2009-11-19 17:21:00,64.694,64.698,64.694,64.696,8000000.0
2009-11-19 17:22:00,64.701,64.724,64.625,64.724,11200000.0
2009-11-19 17:23:00,64.733,64.756,64.733,64.756,8000000.0
2009-11-19 17:24:00,64.786,64.805,64.784,64.784,11200000.0
2009-11-19 17:25:00,64.749,64.754,64.741,64.75,11200000.0
2009-11-19 17:26:00,64.746,64.746,64.714,64.714,11200000.0
2009-11-19 17:27:00,64.703,64.733,64.703,64.731,17600000.0
2009-11-19 17:28:00,64.726,64.743,64.726,64.742,12800000.0
2009-11-19 17:29:00,64.726,64.731,64.701,64.701,12800000.0
2009-11-19 17:30:00,64.722,64.722,64.695,64.695,11200000.0
2009-11-19 17:31:00,64.69,64.69,64.678,64.678,9600000.0
2009-11-19 17:32:00,64.656,64.656,64.645,64.656,11200000.0
2009-11-19 17:33:00,64.655,64.674,64.655,64.674,12800000.0
2009-11-19 17:34:00,64.668,64.673,64.656,64.667,11200000.0
2009-11-19 17:35:00,64.679,64.698,64.677,64.698,12800000.0
2009-11-19 17:36:00,64.721,64.721,64.703,64.703,11200000.0
2009-11-19 17:37:00,64.679,64.686,64.662,64.686,14400000.0
2009-11-19 17:38:00,64.68,64.687,64.677,64.687,8000000.0
2009-11-19 17:39:00,64.69,64.711,64.69,64.707,17600000.0
2009-11-19 17:40:00,64.706,64.71,64.681,64.681,11200000.0
2009-11-19 17:41:00,64.682,64.69,64.667,64.685,11200000.0
2009-11-19 17:42:00,64.683,64.694,64.683,64.691,11200000.0
2009-11-19 17:43:00,64.698,64.703,64.696,64.7,8000000.0
2009-11-19 17:44:00,64.713,64.731,64.713,64.722,12800000.0
2009-11-19 17:45:00,64.725,64.734,64.725,64.725,11200000.0
2009-11-19 17:46:00,64.699,64.699,64.67,64.67,12800000.0
2009-11-19 17:47:00,64.658,64.658,64.641,64.652,12800000.0
2009-11-19 17:48:00,64.654,64.658,64.639,64.645,11200000.0
2009-11-19 17:49:00,64.627,64.627,64.611,64.623,11200000.0
2009-11-19 17:50:00,64.616,64.623,64.609,64.612,12800000.0
2009-11-19 17:51:00,64.605,64.605,64.577,64.577,11200000.0
2009-11-19 17:52:00,64.578,64.586,64.565,64.58,12800000.0
2009-11-19 17:53:00,64.574,64.583,64.573,64.581,17600000.0
2009-11-19 17:54:00,64.592,64.593,64.572,64.572,11200000.0
2009-11-19 17:55:00,64.601,64.608,64.593,64.603,12800000.0
2009-11-19 17:56:00,64.596,64.604,64.594,64.599,11200000.0
2009-11-19 17:57:00,64.603,64.612,64.599,64.601,16000000.0
2009-11-19 17:58:00,64.606,64.636,64.606,64.636,12800000.0
2009-11-19 17:59:00,64.631,64.634,64.584,64.584,11200000.0
2009-11-19 18:00:00,64.562,64.578,64.562,64.578,17600000.0
2009-11-19 18:01:00,64.607,64.628,64.541,64.541,9600000.0
2009-11-19 18:02:00,64.65,64.668,64.65,64.658,12800000.0
2009-11-19 18:03:00,64.659,64.689,64.659,64.689,12800000.0
2009-11-19 18:04:00,64.687,64.703,64.687,64.703,11200000.0
2009-11-19 18:05:00,64.703,64.703,64.68,64.68,17600000.0
2009-11-19 18:06:00,64.66,64.66,64.604,64.604,12800000.0
2009-11-19 18:07:00,64.613,64.617,64.607,64.615,11200000.0
2009-11-19 18:08:00,64.616,64.622,64.602,64.602,16000000.0
2009-11-19 18:09:00,64.597,64.615,64.597,64.607,8000000.0
2009-11-19 18:10:00,64.618,64.618,64.596,64.599,12800000.0
2009-11-19 18:11:00,64.608,64.659,64.608,64.659,11200000.0
2009-11-19 18:12:00,64.654,64.654,64.634,64.634,9600000.0
2009-11-19 18:13:00,64.624,64.656,64.624,64.656,11200000.0
2009-11-19 18:14:00,64.654,64.661,64.649,64.654,12800000.0
2009-11-19 18:15:00,64.645,64.658,64.645,64.653,8000000.0
2009-11-19 18:16:00,64.662,64.674,64.662,64.674,12800000.0
2009-11-19 18:17:00,64.679,64.691,64.678,64.691,11200000.0
2009-11-19 18:18:00,64.686,64.686,64.664,64.664,11200000.0
2009-11-19 18:19:00,64.654,64.666,64.654,64.666,8000000.0
2009-11-19 18:20:00,64.665,64.665,64.651,64.661,12800000.0
2009-11-19 18:21:00,64.651,64.658,64.645,64.646,11200000.0
2009-11-19 18:22:00,64.666,64.676,64.612,64.612,8000000.0
2009-11-19 18:23:00,64.671,64.671,64.657,64.664,16000000.0
2009-11-19 18:24:00,64.665,64.666,64.636,64.636,12800000.0
2009-11-19 18:25:00,64.65,64.67,64.65,64.67,11200000.0
2009-11-19 18:26:00,64.687,64.721,64.687,64.716,12800000.0
2009-11-19 18:27:00,64.713,64.728,64.703,64.717,14400000.0
2009-11-19 18:28:00,64.734,64.747,64.734,64.747,9600000.0
2009-11-19 18:29:00,64.748,64.768,64.748,64.768,12800000.0
2009-11-19 18:30:00,64.776,64.792,64.776,64.792,11200000.0
2009-11-19 18:31:00,64.795,64.811,64.795,64.807,12800000.0
2009-11-19 18:32:00,64.808,64.816,64.808,64.812,11200000.0
2009-11-19 18:33:00,64.818,64.83,64.814,64.827,11200000.0
2009-11-19 18:34:00,64.818,64.818,64.788,64.788,9600000.0
2009-11-19 18:35:00,64.771,64.773,64.751,64.763,13200000.0
2009-11-19 18:36:00,64.773,64.797,64.773,64.794,12800000.0
2009-11-19 18:37:00,64.802,64.807,64.799,64.807,17600000.0
2009-11-19 18:38:00,64.781,64.795,64.781,64.79,11200000.0
2009-11-19 18:39:00,64.791,64.806,64.776,64.806,16000000.0
2009-11-19 18:40:00,64.815,64.82,64.812,64.815,12800000.0
2009-11-19 18:41:00,64.815,64.832,64.815,64.829,14400000.0
2009-11-19 18:42:00,64.805,64.826,64.805,64.826,11200000.0
2009-11-19 18:43:00,64.825,64.861,64.825,64.861,12800000.0
2009-11-19 18:44:00,64.87,64.871,64.856,64.864,11200000.0
2009-11-19 18:45:00,64.848,64.848,64.829,64.83,11200000.0
2009-11-19 18:46:00,64.831,64.839,64.831,64.839,9600000.0
2009-11-19 18:47:00,64.836,64.836,64.818,64.818,12800000.0
2009-11-19 18:48:00,64.835,64.835,64.824,64.835,12800000.0
2009-11-19 18:49:00,64.832,64.835,64.828,64.83,12800000.0
2009-11-19 18:50:00,64.829,64.835,64.818,64.826,9600000.0
2009-11-19 18:51:00,64.817,64.817,64.792,64.796,12800000.0
2009-11-19 18:52:00,64.789,64.794,64.789,64.792,9600000.0
2009-11-19 18:53:00,64.784,64.8,64.778,64.8,13200000.0
2009-11-19 18:54:00,64.801,64.824,64.801,64.82,11200000.0
2009-11-19 18:55:00,64.828,64.842,64.828,64.838,11200000.0
2009-11-19 18:56:00,64.853,64.892,64.853,64.892,16000000.0
2009-11-19 18:57:00,64.902,64.934,64.902,64.931,11200000.0
2009-11-19 18:58:00,64.941,64.96,64.941,64.96,11200000.0
2009-11-19 18:59:00,64.974,64.977,64.974,64.976,18000000.0
2009-11-19 19:00:00,64.975,64.975,64.935,64.935,8000000.0
2009-11-19 19:01:00,64.919,64.93,64.917,64.917,12800000.0
2009-11-19 19:02:00,64.911,64.911,64.873,64.873,11200000.0
2009-11-19 19:03:00,64.907,64.907,64.895,64.895,12800000.0
2009-11-19 19:04:00,64.859,64.878,64.859,64.877,9600000.0
2009-11-19 19:05:00,64.868,64.869,64.856,64.856,14400000.0
2009-11-19 19:06:00,64.857,64.863,64.855,64.855,16000000.0
2009-11-19 19:07:00,64.866,64.869,64.861,64.863,9600000.0
2009-11-19 19:08:00,64.865,64.867,64.851,64.859,17600000.0
2009-11-19 19:09:00,64.868,64.876,64.866,64.868,12800000.0
2009-11-19 19:10:00,64.874,64.886,64.867,64.886,17600000.0
2009-11-19 19:11:00,64.901,64.903,64.897,64.897,9600000.0
2009-11-19 19:12:00,64.877,64.887,64.87,64.873,11200000.0
2009-11-19 19:13:00,64.865,64.868,64.855,64.855,11200000.0
2009-11-19 19:14:00,64.868,64.868,64.857,64.857,9600000.0
2009-11-19 19:15:00,64.847,64.86,64.847,64.855,12800000.0
2009-11-19 19:16:00,64.865,64.877,64.864,64.874,12800000.0
2009-11-19 19:17:00,64.865,64.865,64.859,64.86,13200000.0
2009-11-19 19:18:00,64.835,64.852,64.831,64.831,17600000.0
2009-11-19 19:19:00,64.859,64.859,64.847,64.851,16000000.0
2009-11-19 19:20:00,64.855,64.879,64.853,64.873,14400000.0
2009-11-19 19:21:00,64.902,64.917,64.901,64.913,16000000.0
2009-11-19 19:22:00,64.912,64.924,64.912,64.924,9600000.0
2009-11-19 19:23:00,64.916,64.926,64.911,64.926,9600000.0
2009-11-19 19:24:00,64.918,64.918,64.892,64.892,17600000.0
2009-11-19 19:25:00,64.891,64.899,64.889,64.899,9600000.0
2009-11-19 19:26:00,64.893,64.903,64.893,64.903,11200000.0
2009-11-19 19:27:00,64.929,64.947,64.929,64.932,11200000.0
2009-11-19 19:28:00,64.934,64.938,64.93,64.93,12800000.0
2009-11-19 19:29:00,64.921,64.921,64.898,64.901,11200000.0
2009-11-19 19:30:00,64.906,64.908,64.9,64.9,8000000.0
2009-11-19 19:31:00,64.894,64.9,64.889,64.891,9600000.0
2009-11-19 19:32:00,64.914,64.93,64.906,64.93,8000000.0
2009-11-19 19:33:00,64.905,64.913,64.901,64.907,12800000.0
2009-11-19 19:34:00,64.915,64.915,64.903,64.903,9600000.0
2009-11-19 19:35:00,64.888,64.899,64.888,64.894,17600000.0
2009-11-19 19:36:00,64.898,64.911,64.893,64.911,11200000.0
2009-11-19 19:37:00,64.919,64.929,64.919,64.929,11200000.0
2009-11-19 19:38:00,64.926,64.94,64.926,64.94,9600000.0
2009-11-19 19:39:00,64.935,64.935,64.926,64.928,11200000.0
2009-11-19 19:40:00,64.926,64.941,64.925,64.933,16000000.0
2009-11-19 19:41:00,64.93,64.934,64.926,64.934,12800000.0
2009-11-19 19:42:00,64.921,64.921,64.911,64.911,12800000.0
2009-11-19 19:43:00,64.909,64.911,64.906,64.91,11200000.0
2009-11-19 19:44:00,64.92,64.93,64.905,64.93,16000000.0
2009-11-19 19:45:00,64.932,64.939,64.928,64.939,9600000.0
2009-11-19 19:46:00,64.921,64.921,64.912,64.912,8000000.0
2009-11-19 19:47:00,64.921,64.931,64.918,64.924,16000000.0
2009-11-19 19:48:00,64.919,64.927,64.908,64.927,11200000.0
2009-11-19 19:49:00,64.927,64.927,64.896,64.91,12800000.0
2009-11-19 19:50:00,64.899,64.9,64.882,64.882,12800000.0
2009-11-19 19:51:00,64.896,64.903,64.888,64.893,12800000.0
2009-11-19 19:52:00,64.897,64.901,64.891,64.901,8000000.0
2009-11-19 19:53:00,64.883,64.89,64.879,64.879,9600000.0
2009-11-19 19:54:00,64.884,64.884,64.872,64.881,14400000.0
2009-11-19 19:55:00,64.878,64.886,64.874,64.882,11600000.0
2009-11-19 19:56:00,64.868,64.873,64.864,64.864,11200000.0
2009-11-19 19:57:00,64.859,64.863,64.85,64.85,8000000.0
2009-11-19 19:58:00,64.843,64.849,64.842,64.849,8000000.0
2009-11-19 19:59:00,64.855,64.863,64.845,64.863,8000000.0
2009-11-19 20:00:00,64.848,64.859,64.848,64.851,12800000.0
2009-11-19 20:01:00,64.858,64.863,64.851,64.851,11200000.0
2009-11-19 20:02:00,64.869,64.876,64.866,64.867,9600000.0
2009-11-19 20:03:00,64.876,64.895,64.876,64.895,8000000.0
2009-11-19 20:04:00,64.893,64.895,64.878,64.895,12800000.0
2009-11-19 20:05:00,64.883,64.892,64.883,64.892,12800000.0
2009-11-19 20:06:00,64.871,64.894,64.871,64.883,10600000.0
2009-11-19 20:07:00,64.9,64.9,64.885,64.886,16000000.0
2009-11-19 20:08:00,64.891,64.891,64.873,64.88,12800000.0
2009-11-19 20:09:00,64.888,64.888,64.874,64.885,8000000.0
2009-11-19 20:10:00,64.875,64.887,64.875,64.886,17600000.0
2009-11-19 20:11:00,64.88,64.887,64.88,64.887,8000000.0
2009-11-19 20:12:00,64.869,64.879,64.869,64.876,14400000.0
2009-11-19 20:13:00,64.878,64.889,64.878,64.884,17600000.0
2009-11-19 20:14:00,64.867,64.867,64.849,64.85,12800000.0
2009-11-19 20:15:00,64.838,64.838,64.826,64.826,11200000.0
2009-11-19 20:16:00,64.791,64.816,64.791,64.816,12800000.0
2009-11-19 20:17:00,64.83,64.83,64.821,64.829,12800000.0
2009-11-19 20:18:00,64.796,64.817,64.796,64.817,12800000.0
2009-11-19 20:19:00,64.817,64.817,64.802,64.804,9600000.0
2009-11-19 20:20:00,64.771,64.795,64.771,64.779,11200000.0
2009-11-19 20:21:00,64.813,64.813,64.801,64.805,11200000.0
2009-11-19 20:22:00,64.804,64.809,64.8,64.809,8000000.0
2009-11-19 20:23:00,64.832,64.849,64.832,64.839,14400000.0
2009-11-19 20:24:00,64.841,64.849,64.84,64.848,16000000.0
2009-11-19 20:25:00,64.844,64.845,64.832,64.832,12800000.0
2009-11-19 20:26:00,64.85,64.858,64.849,64.858,9600000.0
2009-11-19 20:27:00,64.861,64.872,64.861,64.87,12800000.0
2009-11-19 20:28:00,64.875,64.889,64.875,64.88,17600000.0
2009-11-19 20:29:00,64.882,64.882,64.867,64.87,12800000.0
2009-11-19 20:30:00,64.88,64.883,64.871,64.871,14400000.0
2009-11-19 20:31:00,64.861,64.869,64.842,64.853,12800000.0
2009-11-19 20:32:00,64.871,64.878,64.871,64.878,8000000.0
2009-11-19 20:33:00,64.883,64.89,64.874,64.884,16000000.0
2009-11-19 20:34:00,64.902,64.906,64.887,64.902,14400000.0
2009-11-19 20:35:00,64.895,64.908,64.895,64.901,9600000.0
2009-11-19 20:36:00,64.899,64.913,64.899,64.913,10600000.0
2009-11-19 20:37:00,64.913,64.916,64.91,64.913,11200000.0
2009-11-19 20:38:00,64.914,64.915,64.908,64.912,12800000.0
2009-11-19 20:39:00,64.912,64.913,64.896,64.896,14400000.0
2009-11-19 20:40:00,64.891,64.897,64.887,64.895,12800000.0
2009-11-19 20:41:00,64.878,64.878,64.864,64.871,8000000.0
2009-11-19 20:42:00,64.895,64.916,64.895,64.916,12800000.0
2009-11-19 20:43:00,64.917,64.917,64.902,64.914,12800000.0
2009-11-19 20:44:00,64.901,64.917,64.901,64.911,11200000.0
2009-11-19 20:45:00,64.917,64.92,64.914,64.92,9600000.0
2009-11-19 20:46:00,64.928,64.935,64.924,64.935,9600000.0
2009-11-19 20:47:00,64.95,64.957,64.947,64.947,11200000.0
2009-11-19 20:48:00,64.943,64.946,64.936,64.942,12800000.0
2009-11-19 20:49:00,64.95,64.954,64.942,64.954,11200000.0
2009-11-19 20:50:00,64.953,64.953,64.94,64.94,12800000.0
2009-11-19 20:51:00,64.95,64.952,64.939,64.952,11200000.0
2009-11-19 20:52:00,64.955,64.958,64.942,64.942,11200000.0
2009-11-19 20:53:00,64.952,64.953,64.946,64.951,12800000.0
2009-11-19 20:54:00,64.947,64.952,64.94,64.952,8000000.0
2009-11-19 20:55:00,64.939,64.948,64.933,64.934,11200000.0
2009-11-19 20:56:00,64.95,64.962,64.95,64.962,11200000.0
2009-11-19 20:57:00,64.948,64.948,64.93,64.93,11200000.0
2009-11-19 20:58:00,64.936,64.949,64.936,64.936,17600000.0
2009-11-19 20:59:00,64.945,64.997,64.891,64.97,14400000.0
2009-11-19 21:00:00,64.902,64.927,64.902,64.921,12800000.0
2009-11-19 21:01:00,64.938,64.949,64.938,64.938,17600000.0
2009-11-19 21:02:00,64.939,64.964,64.939,64.964,11200000.0
2009-11-19 21:03:00,64.966,64.966,64.956,64.956,12800000.0
2009-11-19 21:04:00,64.953,64.954,64.942,64.947,11200000.0
2009-11-19 21:05:00,64.939,64.939,64.92,64.929,14400000.0
2009-11-19 21:06:00,64.91,64.911,64.898,64.898,8000000.0
2009-11-19 21:07:00,64.887,64.901,64.885,64.901,12800000.0
2009-11-19 21:08:00,64.877,64.893,64.875,64.891,11200000.0
2009-11-19 21:09:00,64.885,64.885,64.88,64.885,12800000.0
2009-11-19 21:10:00,64.882,64.882,64.85,64.864,12800000.0
2009-11-19 21:11:00,64.873,64.873,64.854,64.862,12800000.0
2009-11-19 21:12:00,64.867,64.878,64.867,64.871,12800000.0
2009-11-19 21:13:00,64.864,64.876,64.864,64.873,11200000.0
2009-11-19 21:14:00,64.877,64.9,64.877,64.9,12800000.0
2009-11-19 21:15:00,64.889,64.891,64.877,64.886,17600000.0
2009-11-19 21:16:00,64.895,64.907,64.895,64.907,8000000.0
2009-11-19 21:17:00,64.902,64.907,64.898,64.898,13200000.0
2009-11-19 21:18:00,64.902,64.91,64.896,64.91,12800000.0
2009-11-19 21:19:00,64.913,64.913,64.895,64.895,12800000.0
2009-11-19 21:20:00,64.918,64.925,64.914,64.914,9600000.0
2009-11-19 21:21:00,64.935,64.964,64.935,64.957,11200000.0
2009-11-19 21:22:00,64.97,64.974,64.957,64.957,12800000.0
2009-11-19 21:23:00,64.953,64.961,64.948,64.961,17600000.0
2009-11-19 21:24:00,64.969,64.981,64.969,64.981,9600000.0
2009-11-19 21:25:00,64.975,64.989,64.975,64.986,11200000.0
2009-11-19 21:26:00,65.015,65.039,65.014,65.032,17600000.0
2009-11-19 21:27:00,65.029,65.029,65.001,65.001,11200000.0
2009-11-19 21:28:00,64.991,64.991,64.982,64.983,12800000.0
2009-11-19 21:29:00,64.962,64.983,64.962,64.971,9600000.0
2009-11-19 21:30:00,64.979,64.979,64.967,64.971,12800000.0
2009-11-19 21:31:00,64.976,64.986,64.97,64.986,11200000.0
2009-11-19 21:32:00,64.995,65.009,64.995,65.009,11200000.0
2009-11-19 21:33:00,65.014,65.017,65.008,65.015,11200000.0
2009-11-19 21:34:00,65.007,65.021,65.007,65.014,9600000.0
2009-11-19 21:35:00,65.027,65.036,65.027,65.032,11200000.0
2009-11-19 21:36:00,65.032,65.048,65.032,65.038,17600000.0
2009-11-19 21:37:00,65.027,65.027,64.994,64.994,12800000.0
2009-11-19 21:38:00,64.99,65.003,64.99,65.003,8000000.0
2009-11-19 21:39:00,65.005,65.024,65.005,65.024,9600000.0
2009-11-19 21:40:00,65.022,65.037,65.022,65.037,12800000.0
2009-11-19 21:41:00,65.044,65.051,65.043,65.049,14400000.0
2009-11-19 21:42:00,65.062,65.062,65.053,65.06,17600000.0
2009-11-19 21:43:00,65.053,65.053,65.045,65.049,9600000.0
2009-11-19 21:44:00,65.059,65.069,65.05,65.054,9600000.0
2009-11-19 21:45:00,65.065,65.071,65.056,65.056,14400000.0
2009-11-19 21:46:00,65.051,65.059,65.028,65.028,8000000.0
2009-11-19 21:47:00,65.003,65.003,64.99,65.003,12800000.0
2009-11-19 21:48:00,65.02,65.023,65.012,65.017,10000000.0
2009-11-19 21:49:00,64.995,65.001,64.985,64.999,8000000.0
2009-11-19 21:50:00,65.014,65.014,64.998,64.998,11200000.0
2009-11-19 21:51:00,65.008,65.042,64.934,64.934,9600000.0
2009-11-19 21:52:00,65.03,65.033,65.027,65.028,12800000.0
2009-11-19 21:53:00,65.036,65.043,65.035,65.038,17600000.0
2009-11-19 21:54:00,65.018,65.027,65.015,65.018,14400000.0
2009-11-19 21:55:00,65.013,65.018,65.011,65.011,11200000.0
2009-11-19 21:56:00,65.023,65.025,65.02,65.021,12800000.0
2009-11-19 21:57:00,65.013,65.016,65.008,65.011,12800000.0
2009-11-19 21:58:00,65.011,65.011,64.998,64.998,16000000.0
2009-11-19 21:59:00,64.997,65.003,64.989,64.991,14400000.0
2009-11-19 22:00:00,64.987,64.987,64.962,64.964,12800000.0
2009-11-19 22:01:00,64.969,64.998,64.969,64.998,12800000.0
2009-11-19 22:02:00,64.999,64.999,64.96,64.96,12800000.0
2009-11-19 22:03:00,64.964,64.974,64.954,64.974,11200000.0
2009-11-19 22:04:00,64.937,65.015,64.937,64.981,11200000.0
2009-11-19 22:05:00,64.976,64.976,64.958,64.961,17600000.0
2009-11-19 22:06:00,64.959,64.959,64.943,64.943,17600000.0
2009-11-19 22:07:00,64.952,64.952,64.936,64.951,12800000.0
2009-11-19 22:08:00,64.926,64.948,64.926,64.948,11200000.0
2009-11-19 22:09:00,64.935,64.962,64.935,64.956,11200000.0
2009-11-19 22:10:00,64.929,64.957,64.929,64.945,17600000.0
2009-11-19 22:11:00,64.964,64.964,64.949,64.949,14400000.0
2009-11-19 22:12:00,64.946,64.951,64.939,64.951,11200000.0
2009-11-19 22:13:00,64.967,64.97,64.967,64.969,8000000.0
2009-11-19 22:14:00,64.952,64.954,64.946,64.952,16000000.0
2009-11-19 22:15:00,64.956,64.965,64.956,64.965,12800000.0
2009-11-19 22:16:00,64.966,64.968,64.956,64.968,12800000.0
2009-11-19 22:17:00,64.963,64.967,64.958,64.958,9600000.0
2009-11-19 22:18:00,64.962,64.972,64.962,64.972,8000000.0
2009-11-19 22:19:00,64.99,65.009,64.99,65.009,14400000.0
2009-11-19 22:20:00,65.014,65.018,65.01,65.016,11200000.0
2009-11-19 22:21:00,65.019,65.019,64.992,65.002,12800000.0
2009-11-19 22:22:00,64.981,64.999,64.981,64.999,11200000.0
2009-11-19 22:23:00,65.015,65.016,65.007,65.011,12800000.0
2009-11-19 22:24:00,65.003,65.011,65.0,65.0,12800000.0
2009-11-19 22:25:00,64.997,65.005,64.994,64.995,17600000.0
2009-11-19 22:26:00,64.978,64.999,64.978,64.999,11200000.0
2009-11-19 22:27:00,65.002,65.014,65.002,65.006,17600000.0
2009-11-19 22:28:00,65.006,65.007,65.002,65.007,8000000.0
2009-11-19 22:29:00,65.003,65.005,64.983,64.99,14400000.0
2009-11-19 22:30:00,64.988,65.007,64.988,65.004,12800000.0
2009-11-19 22:31:00,65.001,65.012,64.994,64.996,16000000.0
2009-11-19 22:32:00,65.008,65.018,65.005,65.005,12800000.0
2009-11-19 22:33:00,65.006,65.011,65.002,65.009,12800000.0
2009-11-19 22:34:00,65.013,65.02,65.01,65.02,9600000.0
2009-11-19 22:35:00,65.018,65.018,65.006,65.006,11200000.0
2009-11-19 22:36:00,65.005,65.024,65.005,65.024,12800000.0
2009-11-19 22:37:00,65.025,65.025,64.998,64.998,16000000.0
2009-11-19 22:38:00,65.004,65.011,64.995,65.011,17600000.0
2009-11-19 22:39:00,65.012,65.028,65.012,65.028,11200000.0
2009-11-19 22:40:00,65.028,65.028,65.012,65.012,9600000.0
2009-11-19 22:41:00,65.01,65.01,64.997,65.005,12800000.0
2009-11-19 22:42:00,65.018,65.037,65.018,65.03,11200000.0
2009-11-19 22:43:00,65.048,65.054,65.043,65.043,8000000.0
2009-11-19 22:44:00,65.069,65.09,65.069,65.09,8000000.0
2009-11-19 22:45:00,65.083,65.088,65.071,65.071,12800000.0
2009-11-19 22:46:00,65.09,65.097,65.083,65.097,12800000.0
2009-11-19 22:47:00,65.091,65.091,65.084,65.085,12800000.0
2009-11-19 22:48:00,65.082,65.084,65.071,65.071,12800000.0
2009-11-19 22:49:00,65.074,65.086,65.068,65.086,11200000.0
2009-11-19 22:50:00,65.091,65.098,65.091,65.098,11200000.0
2009-11-19 22:51:00,65.076,65.093,65.076,65.093,12800000.0
2009-11-19 22:52:00,65.091,65.091,65.069,65.069,9600000.0
2009-11-19 22:53:00,65.086,65.092,65.085,65.089,11200000.0
2009-11-19 22:54:00,65.073,65.083,65.068,65.079,11200000.0
2009-11-19 22:55:00,65.084,65.092,65.084,65.088,12800000.0
2009-11-19 22:56:00,65.074,65.097,65.07,65.097,12800000.0
2009-11-19 22:57:00,65.076,65.085,65.076,65.08,11200000.0
2009-11-19 22:58:00,65.092,65.11,65.088,65.11,14400000.0
2009-11-19 22:59:00,65.115,65.136,65.111,65.136,11200000.0
2009-11-19 23:00:00,65.125,65.135,65.125,65.131,12800000.0
2009-11-19 23:01:00,65.124,65.124,65.115,65.115,11200000.0
2009-11-19 23:02:00,65.117,65.117,65.095,65.095,12800000.0
2009-11-19 23:03:00,65.088,65.094,65.081,65.091,17600000.0
2009-11-19 23:04:00,65.084,65.084,65.076,65.076,11200000.0
2009-11-19 23:05:00,65.068,65.073,65.05,65.068,11200000.0
2009-11-19 23:06:00,65.07,65.083,65.067,65.076,17600000.0
2009-11-19 23:07:00,65.058,65.078,65.054,65.054,12800000.0
2009-11-19 23:08:00,65.081,65.087,65.08,65.08,9600000.0
2009-11-19 23:09:00,65.068,65.081,65.068,65.081,11200000.0
2009-11-19 23:10:00,65.028,65.06,65.028,65.06,8000000.0
2009-11-19 23:11:00,65.059,65.065,65.057,65.058,8000000.0
2009-11-19 23:12:00,65.035,65.063,65.035,65.063,8000000.0
2009-11-19 23:13:00,65.09,65.09,65.087,65.087,8000000.0
2009-11-19 23:14:00,65.061,65.078,65.061,65.075,8000000.0
2009-11-19 23:15:00,65.089,65.096,65.089,65.096,12800000.0
2009-11-19 23:16:00,65.081,65.096,65.076,65.096,12800000.0
2009-11-19 23:17:00,65.101,65.105,65.101,65.105,9600000.0
2009-11-19 23:18:00,65.066,65.084,65.066,65.084,8000000.0
2009-11-19 23:19:00,65.1,65.104,65.094,65.094,12800000.0
2009-11-19 23:20:00,65.093,65.095,65.076,65.084,12800000.0
2009-11-19 23:21:00,65.093,65.106,65.093,65.096,12800000.0
2009-11-19 23:22:00,65.078,65.094,65.076,65.08,13200000.0
2009-11-19 23:23:00,65.103,65.112,65.094,65.094,11200000.0
2009-11-19 23:24:00,65.101,65.111,65.101,65.111,12800000.0
2009-11-19 23:25:00,65.106,65.113,65.018,65.106,11200000.0
2009-11-19 23:26:00,65.066,65.094,65.066,65.072,16000000.0
2009-11-19 23:27:00,65.11,65.11,65.096,65.109,16000000.0
2009-11-19 23:28:00,65.083,65.088,65.065,65.088,12800000.0
2009-11-19 23:29:00,65.098,65.104,65.089,65.089,11200000.0
2009-11-19 23:30:00,65.058,65.086,65.058,65.086,12800000.0
2009-11-19 23:31:00,65.069,65.083,65.062,65.062,11200000.0
2009-11-19 23:32:00,65.076,65.077,65.057,65.077,17600000.0
2009-11-19 23:33:00,65.074,65.096,65.063,65.063,12800000.0
2009-11-19 23:34:00,65.077,65.091,65.063,65.063,8000000.0
2009-11-19 23:35:00,65.085,65.087,65.085,65.085,9600000.0
2009-11-19 23:36:00,65.074,65.084,65.074,65.084,12800000.0
2009-11-19 23:37:00,65.094,65.102,65.085,65.094,16000000.0
2009-11-19 23:38:00,65.077,65.09,65.075,65.088,11200000.0
2009-11-19 23:39:00,65.078,65.096,65.078,65.079,12800000.0
2009-11-19 23:40:00,65.085,65.101,65.077,65.084,12800000.0
2009-11-19 23:41:00,65.044,65.054,65.038,65.053,14400000.0
2009-11-19 23:42:00,65.055,65.063,65.054,65.063,14800000.0
2009-11-19 23:43:00,65.041,65.055,65.027,65.055,11200000.0
2009-11-19 23:44:00,65.078,65.081,65.076,65.078,12800000.0
2009-11-19 23:45:00,65.065,65.083,65.065,65.073,16000000.0
2009-11-19 23:46:00,65.07,65.074,65.064,65.068,11200000.0
2009-11-19 23:47:00,65.068,65.073,65.068,65.073,12800000.0
2009-11-19 23:48:00,65.079,65.08,65.072,65.074,8000000.0
2009-11-19 23:49:00,65.078,65.078,65.068,65.074,17600000.0
2009-11-19 23:50:00,65.035,65.056,65.034,65.056,11200000.0
2009-11-19 23:51:00,65.064,65.064,65.048,65.05,9600000.0
2009-11-19 23:52:00,65.036,65.044,65.026,65.044,14400000.0
2009-11-19 23:53:00,65.03,65.041,65.03,65.04,14400000.0
2009-11-19 23:54:00,65.026,65.048,65.026,65.042,11600000.0
2009-11-19 23:55:00,65.036,65.039,65.018,65.037,12800000.0
2009-11-19 23:56:00,65.031,65.039,65.025,65.031,12800000.0
2009-11-19 23:57:00,65.057,65.057,65.044,65.046,12800000.0
2009-11-19 23:58:00,65.035,65.035,65.024,65.034,11200000.0
2009-11-19 23:59:00,65.045,65.045,65.008,65.008,9600000.0
2009-11-20 00:00:00,64.996,65.006,64.984,64.984,12800000.0
2009-11-20 00:01:00,64.984,65.003,64.984,65.003,11200000.0
2009-11-20 00:02:00,65.023,65.029,65.023,65.023,12800000.0
2009-11-20 00:03:00,65.047,65.052,65.044,65.051,11200000.0
2009-11-20 00:04:00,65.047,65.047,65.016,65.016,14400000.0
2009-11-20 00:05:00,65.015,65.026,65.004,65.024,12800000.0
2009-11-20 00:06:00,65.032,65.032,65.016,65.02,11200000.0
2009-11-20 00:07:00,64.997,65.022,64.997,65.012,16000000.0
2009-11-20 00:08:00,65.024,65.024,65.016,65.018,12800000.0
2009-11-20 00:09:00,65.02,65.023,65.012,65.018,12800000.0
2009-11-20 00:10:00,65.033,65.033,65.022,65.025,12800000.0
2009-11-20 00:11:00,65.027,65.03,65.019,65.03,10600000.0
2009-11-20 00:12:00,65.027,65.027,65.013,65.013,11200000.0
2009-11-20 00:13:00,65.005,65.015,64.988,64.995,12800000.0
2009-11-20 00:14:00,65.015,65.024,65.015,65.02,10600000.0
2009-11-20 00:15:00,65.026,65.032,65.026,65.03,11200000.0
2009-11-20 00:16:00,65.029,65.035,65.027,65.029,8000000.0
2009-11-20 00:17:00,65.024,65.026,65.019,65.021,12800000.0
2009-11-20 00:18:00,65.015,65.027,65.015,65.021,11200000.0
2009-11-20 00:19:00,65.015,65.016,65.002,65.002,10000000.0
2009-11-20 00:20:00,65.001,65.001,64.995,65.0,8000000.0
2009-11-20 00:21:00,65.001,65.005,65.001,65.001,9600000.0
2009-11-20 00:22:00,64.998,65.004,64.992,64.992,8000000.0
2009-11-20 00:23:00,64.989,65.002,64.989,64.993,12800000.0
2009-11-20 00:24:00,64.996,64.998,64.993,64.996,9600000.0
2009-11-20 00:25:00,65.0,65.008,64.993,65.008,11200000.0
2009-11-20 00:26:00,64.971,65.011,64.971,65.006,11200000.0
2009-11-20 00:27:00,65.015,65.018,65.012,65.012,12800000.0
2009-11-20 00:28:00,65.008,65.008,64.99,64.99,12800000.0
2009-11-20 00:29:00,65.007,65.012,65.005,65.012,8000000.0
2009-11-20 00:30:00,65.008,65.017,64.99,64.99,12800000.0
2009-11-20 00:31:00,64.994,65.013,64.994,65.013,9600000.0
2009-11-20 00:32:00,65.02,65.034,65.02,65.034,9600000.0
2009-11-20 00:33:00,65.04,65.044,65.022,65.044,11200000.0
2009-11-20 00:34:00,65.039,65.042,65.035,65.036,17600000.0
2009-11-20 00:35:00,65.018,65.038,65.018,65.038,11200000.0
2009-11-20 00:36:00,65.036,65.036,65.026,65.033,12800000.0
2009-11-20 00:37:00,65.039,65.042,65.036,65.04,9600000.0
2009-11-20 00:38:00,65.02,65.029,65.005,65.021,14400000.0
2009-11-20 00:39:00,65.037,65.042,65.036,65.041,9600000.0
2009-11-20 00:40:00,65.032,65.035,65.027,65.027,12800000.0
2009-11-20 00:41:00,65.022,65.039,65.022,65.035,11200000.0
2009-11-20 00:42:00,65.04,65.045,65.026,65.039,11200000.0
2009-11-20 00:43:00,65.036,65.042,65.036,65.042,8000000.0
2009-11-20 00:44:00,65.044,65.05,65.043,65.05,9600000.0
2009-11-20 00:45:00,65.031,65.042,65.025,65.025,9600000.0
2009-11-20 00:46:00,65.041,65.046,65.034,65.042,12800000.0
2009-11-20 00:47:00,65.043,65.043,65.034,65.039,11200000.0
2009-11-20 00:48:00,65.031,65.047,65.031,65.047,17600000.0
2009-11-20 00:49:00,65.047,65.047,65.025,65.032,9600000.0
2009-11-20 00:50:00,65.017,65.021,65.016,65.018,11200000.0
2009-11-20 00:51:00,65.014,65.016,65.004,65.016,11200000.0
2009-11-20 00:52:00,64.965,65.017,64.965,65.017,12800000.0
2009-11-20 00:53:00,65.014,65.026,65.009,65.009,16000000.0
2009-11-20 00:54:00,65.002,65.003,64.997,64.997,16000000.0
2009-11-20 00:55:00,65.0,65.006,64.993,65.006,11200000.0
2009-11-20 00:56:00,65.025,65.031,65.019,65.022,14400000.0
2009-11-20 00:57:00,65.018,65.018,65.003,65.01,17600000.0
2009-11-20 00:58:00,64.992,64.992,64.968,64.978,11200000.0
2009-11-20 00:59:00,64.984,64.99,64.97,64.973,12800000.0
2009-11-20 01:00:00,64.992,64.997,64.99,64.997,11200000.0
2009-11-20 01:01:00,64.94,65.013,64.94,65.004,11200000.0
2009-11-20 01:02:00,65.007,65.007,64.992,65.005,11200000.0
2009-11-20 01:03:00,65.002,65.013,65.0,65.001,11600000.0
2009-11-20 01:04:00,65.005,65.008,65.002,65.006,11200000.0
2009-11-20 01:05:00,64.998,65.014,64.998,65.009,12800000.0
2009-11-20 01:06:00,65.0,65.009,64.999,64.999,11200000.0
2009-11-20 01:07:00,64.996,64.996,64.979,64.98,11200000.0
2009-11-20 01:08:00,64.982,64.987,64.969,64.987,11200000.0
2009-11-20 01:09:00,64.979,64.985,64.944,64.955,12800000.0
2009-11-20 01:10:00,64.991,64.997,64.987,64.987,17600000.0
2009-11-20 01:11:00,64.887,64.99,64.887,64.984,11200000.0
2009-11-20 01:12:00,64.991,64.995,64.984,64.988,12800000.0
2009-11-20 01:13:00,64.985,64.985,64.95,64.95,11200000.0
2009-11-20 01:14:00,64.934,64.934,64.926,64.928,11200000.0
2009-11-20 01:15:00,64.924,64.931,64.923,64.931,11200000.0
2009-11-20 01:16:00,64.915,64.917,64.911,64.911,10000000.0
2009-11-20 01:17:00,64.906,64.907,64.891,64.897,11200000.0
2009-11-20 01:18:00,64.866,64.866,64.851,64.851,11200000.0
2009-11-20 01:19:00,64.846,64.85,64.839,64.845,9600000.0
2009-11-20 01:20:00,64.847,64.848,64.826,64.826,8000000.0
2009-11-20 01:21:00,64.832,64.841,64.831,64.838,17600000.0
2009-11-20 01:22:00,64.835,64.843,64.835,64.838,12800000.0
2009-11-20 01:23:00,64.839,64.844,64.829,64.829,12800000.0
2009-11-20 01:24:00,64.824,64.846,64.824,64.846,9600000.0
2009-11-20 01:25:00,64.852,64.86,64.849,64.857,9600000.0
2009-11-20 01:26:00,64.844,64.866,64.84,64.866,11200000.0
2009-11-20 01:27:00,64.847,64.854,64.847,64.851,11200000.0
2009-11-20 01:28:00,64.824,64.835,64.815,64.824,14400000.0
2009-11-20 01:29:00,64.848,64.851,64.843,64.843,12800000.0
2009-11-20 01:30:00,64.841,64.841,64.826,64.826,11200000.0
2009-11-20 01:31:00,64.826,64.829,64.817,64.82,12800000.0
2009-11-20 01:32:00,64.811,64.811,64.793,64.793,11200000.0
2009-11-20 01:33:00,64.785,64.785,64.767,64.767,12800000.0
2009-11-20 01:34:00,64.779,64.786,64.778,64.786,8000000.0
2009-11-20 01:35:00,64.789,64.81,64.789,64.81,11200000.0
2009-11-20 01:36:00,64.816,64.831,64.816,64.831,9600000.0
2009-11-20 01:37:00,64.839,64.86,64.839,64.858,14400000.0
2009-11-20 01:38:00,64.866,64.867,64.857,64.857,8000000.0
2009-11-20 01:39:00,64.876,64.893,64.795,64.869,12800000.0
2009-11-20 01:40:00,64.874,64.879,64.869,64.875,12800000.0
2009-11-20 01:41:00,64.888,64.888,64.87,64.87,12800000.0
2009-11-20 01:42:00,64.874,64.886,64.874,64.886,9600000.0
2009-11-20 01:43:00,64.893,64.902,64.893,64.893,11200000.0
2009-11-20 01:44:00,64.888,64.903,64.888,64.903,11200000.0
2009-11-20 01:45:00,64.921,64.926,64.92,64.92,8000000.0
2009-11-20 01:46:00,64.926,64.927,64.918,64.924,8000000.0
2009-11-20 01:47:00,64.929,64.93,64.918,64.923,8000000.0
2009-11-20 01:48:00,64.941,64.943,64.927,64.936,12800000.0
2009-11-20 01:49:00,64.937,64.952,64.935,64.938,16000000.0
2009-11-20 01:50:00,64.948,64.961,64.943,64.961,16000000.0
2009-11-20 01:51:00,64.963,64.97,64.951,64.957,12800000.0
2009-11-20 01:52:00,64.959,64.966,64.955,64.959,12800000.0
2009-11-20 01:53:00,64.954,64.96,64.949,64.953,14400000.0
2009-11-20 01:54:00,64.94,64.94,64.931,64.931,12800000.0
2009-11-20 01:55:00,64.938,64.939,64.937,64.937,8000000.0
2009-11-20 01:56:00,64.936,64.936,64.924,64.924,8000000.0
2009-11-20 01:57:00,64.93,64.936,64.927,64.934,11200000.0
2009-11-20 01:58:00,64.939,64.939,64.926,64.937,17600000.0
2009-11-20 01:59:00,64.933,64.933,64.919,64.931,9600000.0
2009-11-20 02:00:00,64.927,64.928,64.918,64.92,11200000.0
2009-11-20 02:01:00,64.906,64.906,64.854,64.854,11200000.0
2009-11-20 02:02:00,64.837,64.839,64.828,64.839,19200000.0
2009-11-20 02:03:00,64.843,64.849,64.843,64.847,12800000.0
2009-11-20 02:04:00,64.854,64.861,64.841,64.841,11200000.0
2009-11-20 02:05:00,64.845,64.845,64.837,64.841,12800000.0
2009-11-20 02:06:00,64.846,64.851,64.843,64.843,17600000.0
2009-11-20 02:07:00,64.853,64.866,64.848,64.866,20800000.0
2009-11-20 02:08:00,64.876,64.876,64.866,64.866,17600000.0
2009-11-20 02:09:00,64.865,64.871,64.865,64.871,14400000.0
2009-11-20 02:10:00,64.878,64.881,64.872,64.879,12800000.0
2009-11-20 02:11:00,64.903,64.904,64.881,64.888,12800000.0
2009-11-20 02:12:00,64.912,64.928,64.91,64.928,19200000.0
2009-11-20 02:13:00,64.932,64.938,64.932,64.938,9600000.0
2009-11-20 02:14:00,64.941,64.943,64.935,64.943,12800000.0
2009-11-20 02:15:00,64.931,64.939,64.931,64.935,12800000.0
2009-11-20 02:16:00,64.949,64.955,64.947,64.955,12800000.0
2009-11-20 02:17:00,64.977,64.99,64.977,64.984,12800000.0
2009-11-20 02:18:00,64.971,64.994,64.968,64.994,12800000.0
2009-11-20 02:19:00,65.0,65.017,65.0,65.017,25600000.0
2009-11-20 02:20:00,65.012,65.015,65.0,65.0,14400000.0
2009-11-20 02:21:00,65.002,65.024,65.002,65.006,17600000.0
2009-11-20 02:22:00,65.021,65.034,65.021,65.029,16400000.0
2009-11-20 02:23:00,65.039,65.039,65.026,65.026,14400000.0
2009-11-20 02:24:00,65.022,65.026,65.018,65.024,8000000.0
2009-11-20 02:25:00,65.019,65.019,65.012,65.015,24000000.0
2009-11-20 02:26:00,65.016,65.016,64.996,64.996,9600000.0
2009-11-20 02:27:00,64.981,64.984,64.975,64.984,12800000.0
2009-11-20 02:28:00,64.975,64.989,64.975,64.989,8000000.0
2009-11-20 02:29:00,64.995,65.005,64.995,65.001,8000000.0
2009-11-20 02:30:00,65.0,65.018,65.0,65.018,16000000.0
2009-11-20 02:31:00,65.038,65.038,65.028,65.037,14400000.0
2009-11-20 02:32:00,65.028,65.029,65.014,65.029,12800000.0
2009-11-20 02:33:00,65.04,65.062,65.04,65.062,14400000.0
2009-11-20 02:34:00,65.027,65.06,65.027,65.055,10600000.0
2009-11-20 02:35:00,65.064,65.064,65.051,65.053,12800000.0
2009-11-20 02:36:00,65.043,65.043,65.018,65.035,16000000.0
2009-11-20 02:37:00,65.04,65.048,65.034,65.034,9600000.0
2009-11-20 02:38:00,65.08,65.094,65.08,65.094,8000000.0
2009-11-20 02:39:00,65.109,65.12,65.109,65.114,19200000.0
2009-11-20 02:40:00,65.111,65.124,65.111,65.115,8000000.0
2009-11-20 02:41:00,65.113,65.133,65.113,65.133,12800000.0
2009-11-20 02:42:00,65.102,65.116,65.102,65.112,11200000.0
2009-11-20 02:43:00,65.113,65.12,65.11,65.12,25600000.0
2009-11-20 02:44:00,65.133,65.153,65.133,65.153,17600000.0
2009-11-20 02:45:00,65.156,65.156,65.149,65.149,9600000.0
2009-11-20 02:46:00,65.158,65.17,65.158,65.17,17600000.0
2009-11-20 02:47:00,65.168,65.173,65.168,65.169,8000000.0
2009-11-20 02:48:00,65.166,65.167,65.164,65.165,11200000.0
2009-11-20 02:49:00,65.168,65.18,65.168,65.176,13200000.0
2009-11-20 02:50:00,65.175,65.182,65.175,65.175,9600000.0
2009-11-20 02:51:00,65.174,65.174,65.149,65.149,16000000.0
2009-11-20 02:52:00,65.149,65.155,65.147,65.15,11200000.0
2009-11-20 02:53:00,65.146,65.146,65.116,65.116,8000000.0
2009-11-20 02:54:00,65.104,65.104,65.093,65.094,30800000.0
2009-11-20 02:55:00,65.103,65.103,65.075,65.075,12800000.0
2009-11-20 02:56:00,65.072,65.072,65.057,65.057,22400000.0
2009-11-20 02:57:00,65.06,65.061,65.053,65.053,11200000.0
2009-11-20 02:58:00,65.043,65.043,65.013,65.037,17600000.0
2009-11-20 02:59:00,65.038,65.039,65.024,65.037,16000000.0
2009-11-20 03:00:00,65.032,65.032,64.973,64.973,11200000.0
2009-11-20 03:01:00,64.953,64.96,64.953,64.954,12800000.0
2009-11-20 03:02:00,64.943,64.95,64.943,64.943,11200000.0
2009-11-20 03:03:00,64.945,64.954,64.945,64.953,8000000.0
2009-11-20 03:04:00,64.947,64.963,64.947,64.957,28800000.0
2009-11-20 03:05:00,64.956,64.978,64.951,64.978,11200000.0
2009-11-20 03:06:00,64.975,64.975,64.946,64.96,8000000.0
2009-11-20 03:07:00,64.947,64.953,64.945,64.945,8000000.0
2009-11-20 03:08:00,64.936,64.936,64.895,64.895,17600000.0
2009-11-20 03:09:00,64.888,64.888,64.853,64.853,22400000.0
2009-11-20 03:10:00,64.825,64.828,64.816,64.822,16000000.0
2009-11-20 03:11:00,64.812,64.819,64.812,64.815,11200000.0
2009-11-20 03:12:00,64.807,64.817,64.806,64.813,12800000.0
2009-11-20 03:13:00,64.8,64.807,64.8,64.802,9600000.0
2009-11-20 03:14:00,64.786,64.786,64.77,64.773,11200000.0
2009-11-20 03:15:00,64.77,64.78,64.752,64.777,12800000.0
2009-11-20 03:16:00,64.806,64.81,64.79,64.79,11200000.0
2009-11-20 03:17:00,64.792,64.795,64.783,64.786,11200000.0
2009-11-20 03:18:00,64.783,64.808,64.783,64.794,12800000.0
2009-11-20 03:19:00,64.787,64.797,64.783,64.797,11200000.0
2009-11-20 03:20:00,64.783,64.788,64.778,64.779,12800000.0
2009-11-20 03:21:00,64.791,64.791,64.7,64.787,12800000.0
2009-11-20 03:22:00,64.781,64.791,64.781,64.791,12800000.0
2009-11-20 03:23:00,64.787,64.807,64.787,64.807,14400000.0
2009-11-20 03:24:00,64.81,64.829,64.806,64.829,28800000.0
2009-11-20 03:25:00,64.854,64.864,64.852,64.863,19200000.0
2009-11-20 03:26:00,64.842,64.842,64.811,64.811,12800000.0
2009-11-20 03:27:00,64.812,64.823,64.809,64.818,12800000.0
2009-11-20 03:28:00,64.825,64.825,64.814,64.814,8000000.0
2009-11-20 03:29:00,64.824,64.837,64.823,64.827,11200000.0
2009-11-20 03:30:00,64.836,64.836,64.83,64.83,12800000.0
2009-11-20 03:31:00,64.827,64.827,64.819,64.819,32400000.0
2009-11-20 03:32:00,64.829,64.829,64.819,64.819,9600000.0
2009-11-20 03:33:00,64.823,64.839,64.823,64.83,11200000.0
2009-11-20 03:34:00,64.84,64.846,64.824,64.845,16000000.0
2009-11-20 03:35:00,64.828,64.828,64.804,64.82,14400000.0
2009-11-20 03:36:00,64.825,64.832,64.825,64.831,8000000.0
2009-11-20 03:37:00,64.827,64.847,64.827,64.831,17600000.0
2009-11-20 03:38:00,64.843,64.843,64.828,64.828,8000000.0
2009-11-20 03:39:00,64.816,64.823,64.816,64.823,17600000.0
2009-11-20 03:40:00,64.826,64.826,64.816,64.816,12800000.0
2009-11-20 03:41:00,64.819,64.824,64.815,64.824,12800000.0
2009-11-20 03:42:00,64.821,64.829,64.821,64.828,9600000.0
2009-11-20 03:43:00,64.829,64.831,64.821,64.823,14400000.0
2009-11-20 03:44:00,64.822,64.823,64.816,64.819,28800000.0
2009-11-20 03:45:00,64.833,64.863,64.833,64.863,24000000.0
2009-11-20 03:46:00,64.875,64.875,64.863,64.863,14400000.0
2009-11-20 03:47:00,64.858,64.866,64.847,64.847,12800000.0
2009-11-20 03:48:00,64.842,64.853,64.837,64.848,16000000.0
2009-11-20 03:49:00,64.848,64.864,64.847,64.864,33600000.0
2009-11-20 03:50:00,64.873,64.873,64.86,64.863,8000000.0
2009-11-20 03:51:00,64.857,64.871,64.851,64.871,11600000.0
2009-11-20 03:52:00,64.877,64.877,64.861,64.861,9600000.0
2009-11-20 03:53:00,64.843,64.855,64.833,64.84,11200000.0
2009-11-20 03:54:00,64.816,64.835,64.81,64.816,16000000.0
2009-11-20 03:55:00,64.819,64.825,64.792,64.792,9600000.0
2009-11-20 03:56:00,64.795,64.808,64.795,64.796,12800000.0
2009-11-20 03:57:00,64.777,64.789,64.748,64.789,11200000.0
2009-11-20 03:58:00,64.792,64.793,64.786,64.787,12800000.0
2009-11-20 03:59:00,64.782,64.786,64.768,64.77,17600000.0
2009-11-20 04:00:00,64.764,64.767,64.757,64.762,11200000.0
2009-11-20 04:01:00,64.739,64.741,64.733,64.733,8000000.0
2009-11-20 04:02:00,64.737,64.737,64.717,64.717,11200000.0
2009-11-20 04:03:00,64.689,64.689,64.666,64.666,12800000.0
2009-11-20 04:04:00,64.664,64.666,64.648,64.661,8000000.0
2009-11-20 04:05:00,64.646,64.646,64.604,64.607,14800000.0
2009-11-20 04:06:00,64.576,64.588,64.567,64.578,9600000.0
2009-11-20 04:07:00,64.574,64.579,64.565,64.569,12800000.0
2009-11-20 04:08:00,64.561,64.567,64.557,64.56,12800000.0
2009-11-20 04:09:00,64.541,64.541,64.531,64.54,12800000.0
2009-11-20 04:10:00,64.533,64.54,64.527,64.537,16000000.0
2009-11-20 04:11:00,64.53,64.53,64.513,64.516,8000000.0
2009-11-20 04:12:00,64.534,64.539,64.526,64.537,9600000.0
2009-11-20 04:13:00,64.541,64.568,64.541,64.568,11200000.0
2009-11-20 04:14:00,64.56,64.575,64.56,64.575,9600000.0
2009-11-20 04:15:00,64.564,64.564,64.549,64.549,11200000.0
2009-11-20 04:16:00,64.558,64.558,64.545,64.545,8000000.0
2009-11-20 04:17:00,64.543,64.57,64.543,64.57,9600000.0
2009-11-20 04:18:00,64.577,64.593,64.577,64.584,12800000.0
2009-11-20 04:19:00,64.595,64.63,64.595,64.63,35200000.0
2009-11-20 04:20:00,64.665,64.679,64.665,64.677,12800000.0
2009-11-20 04:21:00,64.69,64.69,64.672,64.673,14400000.0
2009-11-20 04:22:00,64.665,64.665,64.628,64.628,8000000.0
2009-11-20 04:23:00,64.602,64.607,64.596,64.607,12800000.0
2009-11-20 04:24:00,64.603,64.614,64.593,64.608,16000000.0
2009-11-20 04:25:00,64.599,64.61,64.571,64.571,12800000.0
2009-11-20 04:26:00,64.615,64.623,64.608,64.623,11200000.0
2009-11-20 04:27:00,64.616,64.616,64.603,64.603,11200000.0
2009-11-20 04:28:00,64.601,64.601,64.595,64.6,9600000.0
2009-11-20 04:29:00,64.584,64.587,64.571,64.571,14400000.0
2009-11-20 04:30:00,64.556,64.556,64.551,64.551,12800000.0
2009-11-20 04:31:00,64.533,64.54,64.518,64.54,14400000.0
2009-11-20 04:32:00,64.547,64.547,64.514,64.514,11200000.0
2009-11-20 04:33:00,64.518,64.529,64.509,64.529,12800000.0
2009-11-20 04:34:00,64.537,64.539,64.532,64.537,17600000.0
2009-11-20 04:35:00,64.54,64.54,64.523,64.523,8000000.0
2009-11-20 04:36:00,64.521,64.532,64.521,64.532,11200000.0
2009-11-20 04:37:00,64.527,64.528,64.519,64.52,8400000.0
2009-11-20 04:38:00,64.513,64.526,64.51,64.521,16000000.0
2009-11-20 04:39:00,64.531,64.532,64.514,64.529,14400000.0
2009-11-20 04:40:00,64.497,64.529,64.497,64.522,12800000.0
2009-11-20 04:41:00,64.521,64.528,64.521,64.527,8000000.0
2009-11-20 04:42:00,64.527,64.529,64.511,64.511,12800000.0
2009-11-20 04:43:00,64.514,64.521,64.511,64.511,9600000.0
2009-11-20 04:44:00,64.516,64.516,64.504,64.504,12800000.0
2009-11-20 04:45:00,64.504,64.504,64.488,64.488,11200000.0
2009-11-20 04:46:00,64.491,64.491,64.482,64.482,12200000.0
2009-11-20 04:47:00,64.484,64.487,64.473,64.473,20800000.0
2009-11-20 04:48:00,64.475,64.487,64.472,64.487,11200000.0
2009-11-20 04:49:00,64.497,64.502,64.494,64.502,12800000.0
2009-11-20 04:50:00,64.498,64.502,64.493,64.495,17600000.0
2009-11-20 04:51:00,64.488,64.491,64.482,64.483,16000000.0
2009-11-20 04:52:00,64.485,64.504,64.485,64.504,12800000.0
2009-11-20 04:53:00,64.512,64.512,64.495,64.497,12800000.0
2009-11-20 04:54:00,64.512,64.521,64.512,64.516,33600000.0
2009-11-20 04:55:00,64.508,64.508,64.497,64.497,14400000.0
2009-11-20 04:56:00,64.5,64.502,64.483,64.485,16000000.0
2009-11-20 04:57:00,64.499,64.499,64.475,64.475,8000000.0
2009-11-20 04:58:00,64.474,64.477,64.468,64.471,8000000.0
2009-11-20 04:59:00,64.469,64.469,64.451,64.461,18000000.0
2009-11-20 05:00:00,64.451,64.461,64.451,64.461,8000000.0
2009-11-20 05:01:00,64.473,64.482,64.47,64.482,14400000.0
2009-11-20 05:02:00,64.491,64.491,64.485,64.485,12800000.0
2009-11-20 05:03:00,64.488,64.521,64.488,64.521,9600000.0
2009-11-20 05:04:00,64.516,64.538,64.516,64.535,12800000.0
2009-11-20 05:05:00,64.543,64.546,64.532,64.541,12800000.0
2009-11-20 05:06:00,64.534,64.534,64.525,64.529,12800000.0
2009-11-20 05:07:00,64.565,64.565,64.541,64.541,11200000.0
2009-11-20 05:08:00,64.543,64.543,64.529,64.529,14400000.0
2009-11-20 05:09:00,64.523,64.523,64.508,64.508,9600000.0
2009-11-20 05:10:00,64.504,64.506,64.502,64.502,12800000.0
2009-11-20 05:11:00,64.518,64.523,64.509,64.512,17600000.0
2009-11-20 05:12:00,64.52,64.522,64.512,64.512,11200000.0
2009-11-20 05:13:00,64.53,64.536,64.525,64.536,12800000.0
2009-11-20 05:14:00,64.526,64.529,64.511,64.515,16000000.0
2009-11-20 05:15:00,64.503,64.525,64.499,64.525,8000000.0
2009-11-20 05:16:00,64.539,64.548,64.532,64.541,16000000.0
2009-11-20 05:17:00,64.545,64.545,64.538,64.538,9600000.0
2009-11-20 05:18:00,64.541,64.555,64.541,64.555,8000000.0
2009-11-20 05:19:00,64.555,64.569,64.555,64.569,16000000.0
2009-11-20 05:20:00,64.573,64.587,64.573,64.581,11200000.0
2009-11-20 05:21:00,64.585,64.589,64.584,64.584,18600000.0
2009-11-20 05:22:00,64.581,64.589,64.581,64.589,25600000.0
2009-11-20 05:23:00,64.59,64.59,64.585,64.59,43200000.0
2009-11-20 05:24:00,64.571,64.588,64.556,64.569,32000000.0
2009-11-20 05:25:00,64.589,64.589,64.572,64.588,25600000.0
2009-11-20 05:26:00,64.602,64.608,64.599,64.604,33600000.0
2009-11-20 05:27:00,64.608,64.616,64.603,64.616,12800000.0
2009-11-20 05:28:00,64.595,64.596,64.588,64.588,11200000.0
2009-11-20 05:29:00,64.588,64.588,64.562,64.562,8000000.0
2009-11-20 05:30:00,64.584,64.597,64.582,64.597,16000000.0
2009-11-20 05:31:00,64.59,64.613,64.59,64.602,11200000.0
2009-11-20 05:32:00,64.605,64.607,64.602,64.602,12800000.0
2009-11-20 05:33:00,64.589,64.594,64.576,64.587,16000000.0
2009-11-20 05:34:00,64.593,64.6,64.592,64.6,16000000.0
2009-11-20 05:35:00,64.624,64.628,64.621,64.626,11200000.0
2009-11-20 05:36:00,64.618,64.638,64.618,64.638,9600000.0
2009-11-20 05:37:00,64.653,64.657,64.651,64.657,11200000.0
2009-11-20 05:38:00,64.661,64.665,64.658,64.665,11200000.0
2009-11-20 05:39:00,64.676,64.684,64.673,64.675,12800000.0
2009-11-20 05:40:00,64.694,64.718,64.694,64.718,12800000.0
2009-11-20 05:41:00,64.716,64.717,64.706,64.712,11200000.0
2009-11-20 05:42:00,64.707,64.734,64.707,64.734,19200000.0
2009-11-20 05:43:00,64.744,64.744,64.733,64.737,9600000.0
2009-11-20 05:44:00,64.737,64.737,64.73,64.733,14400000.0
2009-11-20 05:45:00,64.732,64.738,64.732,64.738,11200000.0
2009-11-20 05:46:00,64.727,64.738,64.727,64.732,16000000.0
2009-11-20 05:47:00,64.732,64.733,64.72,64.72,12800000.0
2009-11-20 05:48:00,64.72,64.72,64.703,64.708,9600000.0
2009-11-20 05:49:00,64.73,64.748,64.73,64.748,22400000.0
2009-11-20 05:50:00,64.751,64.762,64.751,64.762,8000000.0
2009-11-20 05:51:00,64.771,64.771,64.76,64.767,17600000.0
2009-11-20 05:52:00,64.771,64.783,64.771,64.783,16000000.0
2009-11-20 05:53:00,64.784,64.786,64.78,64.782,12800000.0
2009-11-20 05:54:00,64.782,64.783,64.777,64.778,14400000.0
2009-11-20 05:55:00,64.776,64.787,64.776,64.786,8000000.0
2009-11-20 05:56:00,64.78,64.791,64.775,64.791,17600000.0
2009-11-20 05:57:00,64.796,64.796,64.787,64.792,8000000.0
2009-11-20 05:58:00,64.795,64.837,64.795,64.837,19200000.0
2009-11-20 05:59:00,64.845,64.863,64.843,64.863,11200000.0
2009-11-20 06:00:00,64.881,64.881,64.862,64.862,35200000.0
2009-11-20 06:01:00,64.844,64.844,64.823,64.834,28800000.0
2009-11-20 06:02:00,64.831,64.831,64.811,64.811,11200000.0
2009-11-20 06:03:00,64.804,64.815,64.804,64.814,16000000.0
2009-11-20 06:04:00,64.819,64.836,64.817,64.836,12800000.0
2009-11-20 06:05:00,64.851,64.855,64.843,64.843,8000000.0
2009-11-20 06:06:00,64.837,64.85,64.836,64.847,24400000.0
2009-11-20 06:07:00,64.849,64.864,64.849,64.86,22400000.0
2009-11-20 06:08:00,64.86,64.862,64.854,64.859,16000000.0
2009-11-20 06:09:00,64.858,64.858,64.846,64.846,11200000.0
2009-11-20 06:10:00,64.841,64.841,64.835,64.836,12800000.0
2009-11-20 06:11:00,64.835,64.838,64.827,64.829,35200000.0
2009-11-20 06:12:00,64.818,64.818,64.803,64.803,11200000.0
2009-11-20 06:13:00,64.786,64.802,64.785,64.802,8000000.0
2009-11-20 06:14:00,64.805,64.807,64.796,64.804,17600000.0
2009-11-20 06:15:00,64.8,64.802,64.787,64.787,16000000.0
2009-11-20 06:16:00,64.802,64.812,64.794,64.794,12800000.0
2009-11-20 06:17:00,64.785,64.788,64.777,64.783,17600000.0
2009-11-20 06:18:00,64.787,64.789,64.783,64.783,12800000.0
2009-11-20 06:19:00,64.76,64.766,64.746,64.766,12800000.0
2009-11-20 06:20:00,64.779,64.791,64.779,64.783,11200000.0
2009-11-20 06:21:00,64.777,64.783,64.76,64.77,14400000.0
2009-11-20 06:22:00,64.8,64.813,64.792,64.813,16000000.0
2009-11-20 06:23:00,64.83,64.843,64.83,64.84,11200000.0
2009-11-20 06:24:00,64.842,64.853,64.842,64.852,14400000.0
2009-11-20 06:25:00,64.845,64.845,64.837,64.839,12800000.0
2009-11-20 06:26:00,64.835,64.838,64.835,64.838,8000000.0
2009-11-20 06:27:00,64.836,64.845,64.836,64.839,12800000.0
2009-11-20 06:28:00,64.841,64.849,64.841,64.848,16000000.0
2009-11-20 06:29:00,64.877,64.9,64.877,64.9,8000000.0
2009-11-20 06:30:00,64.894,64.904,64.894,64.904,27200000.0
2009-11-20 06:31:00,64.907,64.907,64.877,64.877,30400000.0
2009-11-20 06:32:00,64.875,64.882,64.871,64.882,22400000.0
2009-11-20 06:33:00,64.884,64.888,64.88,64.888,24000000.0
2009-11-20 06:34:00,64.878,64.878,64.872,64.874,17600000.0
2009-11-20 06:35:00,64.879,64.887,64.879,64.883,11200000.0
2009-11-20 06:36:00,64.889,64.889,64.864,64.881,16400000.0
2009-11-20 06:37:00,64.875,64.887,64.875,64.885,9600000.0
2009-11-20 06:38:00,64.888,64.888,64.878,64.881,8000000.0
2009-11-20 06:39:00,64.884,64.899,64.881,64.899,9600000.0
2009-11-20 06:40:00,64.886,64.898,64.881,64.891,13600000.0
2009-11-20 06:41:00,64.905,64.917,64.904,64.917,22400000.0
2009-11-20 06:42:00,64.911,64.911,64.889,64.889,17600000.0
2009-11-20 06:43:00,64.877,64.896,64.877,64.896,19200000.0
2009-11-20 06:44:00,64.905,64.911,64.875,64.876,32000000.0
2009-11-20 06:45:00,64.857,64.865,64.856,64.857,25600000.0
2009-11-20 06:46:00,64.858,64.866,64.858,64.862,12800000.0
2009-11-20 06:47:00,64.866,64.87,64.865,64.869,9600000.0
2009-11-20 06:48:00,64.868,64.868,64.849,64.859,18000000.0
2009-11-20 06:49:00,64.851,64.852,64.838,64.847,12800000.0
2009-11-20 06:50:00,64.853,64.853,64.846,64.847,22400000.0
2009-11-20 06:51:00,64.85,64.85,64.84,64.848,16000000.0
2009-11-20 06:52:00,64.858,64.878,64.851,64.878,14400000.0
2009-11-20 06:53:00,64.873,64.875,64.87,64.87,11200000.0
2009-11-20 06:54:00,64.864,64.874,64.861,64.868,14400000.0
2009-11-20 06:55:00,64.861,64.877,64.861,64.877,8000000.0
2009-11-20 06:56:00,64.845,64.872,64.845,64.872,9600000.0
2009-11-20 06:57:00,64.886,64.898,64.886,64.898,9600000.0
2009-11-20 06:58:00,64.912,64.928,64.912,64.923,17600000.0
2009-11-20 06:59:00,64.933,64.972,64.933,64.972,17600000.0
2009-11-20 07:00:00,64.978,65.01,64.978,65.01,8000000.0
2009-11-20 07:01:00,65.015,65.03,65.015,65.02,16000000.0
2009-11-20 07:02:00,65.015,65.024,65.015,65.021,22400000.0
2009-11-20 07:03:00,65.015,65.021,65.012,65.012,12800000.0
2009-11-20 07:04:00,64.967,65.008,64.967,65.008,16000000.0
2009-11-20 07:05:00,65.006,65.006,64.985,64.986,11200000.0
2009-11-20 07:06:00,64.977,64.978,64.974,64.978,11200000.0
2009-11-20 07:07:00,64.971,64.971,64.951,64.951,12800000.0
2009-11-20 07:08:00,64.973,64.985,64.972,64.972,28800000.0
2009-11-20 07:09:00,64.971,64.971,64.965,64.969,16000000.0
2009-11-20 07:10:00,64.961,64.961,64.951,64.951,19200000.0
2009-11-20 07:11:00,64.955,64.955,64.947,64.95,17600000.0
2009-11-20 07:12:00,64.951,64.96,64.95,64.95,12800000.0
2009-11-20 07:13:00,64.96,64.961,64.953,64.956,9600000.0
2009-11-20 07:14:00,64.956,64.961,64.954,64.961,12800000.0
2009-11-20 07:15:00,64.965,64.966,64.959,64.959,8000000.0
2009-11-20 07:16:00,64.952,64.956,64.936,64.94,11200000.0
2009-11-20 07:17:00,64.951,64.956,64.949,64.952,11200000.0
2009-11-20 07:18:00,64.952,64.954,64.94,64.954,11200000.0
2009-11-20 07:19:00,64.941,64.941,64.928,64.936,8000000.0
2009-11-20 07:20:00,64.948,64.952,64.945,64.945,9600000.0
2009-11-20 07:21:00,64.956,64.963,64.955,64.963,9600000.0
2009-11-20 07:22:00,64.944,64.953,64.939,64.946,12800000.0
2009-11-20 07:23:00,64.953,64.955,64.933,64.933,16000000.0
2009-11-20 07:24:00,64.959,64.969,64.959,64.967,14400000.0
2009-11-20 07:25:00,64.96,64.967,64.96,64.967,8000000.0
2009-11-20 07:26:00,64.969,64.973,64.962,64.964,16000000.0
2009-11-20 07:27:00,64.963,64.972,64.961,64.967,9600000.0
2009-11-20 07:28:00,64.966,64.966,64.957,64.957,12800000.0
2009-11-20 07:29:00,64.945,64.954,64.945,64.946,27200000.0
2009-11-20 07:30:00,64.95,64.958,64.95,64.956,8000000.0
2009-11-20 07:31:00,64.961,64.964,64.953,64.964,17000000.0
2009-11-20 07:32:00,64.967,64.972,64.959,64.959,14400000.0
2009-11-20 07:33:00,64.962,64.964,64.952,64.956,16000000.0
2009-11-20 07:34:00,64.96,64.971,64.956,64.971,14400000.0
2009-11-20 07:35:00,64.962,64.973,64.962,64.964,12800000.0
2009-11-20 07:36:00,64.96,64.97,64.96,64.968,9600000.0
2009-11-20 07:37:00,64.971,64.971,64.966,64.966,9600000.0
2009-11-20 07:38:00,64.961,64.961,64.947,64.958,8000000.0
2009-11-20 07:39:00,64.945,64.954,64.932,64.953,19200000.0
2009-11-20 07:40:00,64.919,64.959,64.919,64.949,12800000.0
2009-11-20 07:41:00,64.957,64.957,64.947,64.955,32400000.0
2009-11-20 07:42:00,64.951,64.957,64.942,64.955,33600000.0
2009-11-20 07:43:00,64.95,64.95,64.934,64.934,28200000.0
2009-11-20 07:44:00,64.943,64.947,64.941,64.945,11200000.0
2009-11-20 07:45:00,64.942,64.942,64.904,64.907,12800000.0
2009-11-20 07:46:00,64.92,64.941,64.916,64.939,27200000.0
2009-11-20 07:47:00,64.947,64.947,64.94,64.941,26000000.0
2009-11-20 07:48:00,64.937,64.937,64.924,64.93,28800000.0
2009-11-20 07:49:00,64.927,64.936,64.927,64.936,19200000.0
2009-11-20 07:50:00,64.942,64.961,64.941,64.961,65600000.0
2009-11-20 07:51:00,64.96,64.961,64.947,64.947,38400000.0
2009-11-20 07:52:00,64.938,64.954,64.938,64.949,12800000.0
2009-11-20 07:53:00,64.959,64.959,64.954,64.957,16000000.0
2009-11-20 07:54:00,64.93,64.961,64.93,64.94,19200000.0
2009-11-20 07:55:00,64.964,64.964,64.949,64.957,30400000.0
2009-11-20 07:56:00,64.965,64.965,64.955,64.962,28800000.0
2009-11-20 07:57:00,64.963,64.963,64.956,64.958,17600000.0
2009-11-20 07:58:00,64.956,64.964,64.953,64.964,11200000.0
2009-11-20 07:59:00,64.959,64.966,64.951,64.965,17600000.0
2009-11-20 08:00:00,64.97,64.978,64.97,64.972,20800000.0
2009-11-20 08:01:00,64.956,64.96,64.934,64.937,10600000.0
2009-11-20 08:02:00,64.968,64.973,64.968,64.973,16000000.0
2009-11-20 08:03:00,64.97,64.975,64.969,64.975,11200000.0
2009-11-20 08:04:00,64.964,64.976,64.962,64.967,36800000.0
2009-11-20 08:05:00,64.963,64.963,64.949,64.952,11200000.0
2009-11-20 08:06:00,64.952,64.957,64.951,64.957,12800000.0
2009-11-20 08:07:00,64.953,64.955,64.95,64.95,12800000.0
2009-11-20 08:08:00,64.946,64.946,64.936,64.936,16000000.0
2009-11-20 08:09:00,64.944,64.951,64.944,64.945,19200000.0
2009-11-20 08:10:00,64.947,64.947,64.935,64.935,30400000.0
2009-11-20 08:11:00,64.926,64.932,64.924,64.927,22400000.0
2009-11-20 08:12:00,64.929,64.943,64.929,64.943,22400000.0
2009-11-20 08:13:00,64.949,64.957,64.944,64.944,14400000.0
2009-11-20 08:14:00,64.924,64.956,64.924,64.944,12800000.0
2009-11-20 08:15:00,64.943,64.943,64.936,64.938,40000000.0
2009-11-20 08:16:00,64.934,64.934,64.919,64.926,19200000.0
2009-11-20 08:17:00,64.91,64.91,64.894,64.894,11200000.0
2009-11-20 08:18:00,64.874,64.891,64.874,64.891,11200000.0
2009-11-20 08:19:00,64.891,64.891,64.871,64.871,22400000.0
2009-11-20 08:20:00,64.876,64.877,64.873,64.875,11200000.0
2009-11-20 08:21:00,64.875,64.881,64.872,64.881,22400000.0
2009-11-20 08:22:00,64.878,64.878,64.865,64.87,30400000.0
2009-11-20 08:23:00,64.867,64.881,64.867,64.881,24000000.0
2009-11-20 08:24:00,64.86,64.86,64.839,64.839,25600000.0
2009-11-20 08:25:00,64.857,64.887,64.857,64.887,52800000.0
2009-11-20 08:26:00,64.878,64.895,64.87,64.891,32000000.0
2009-11-20 08:27:00,64.895,64.898,64.877,64.877,40400000.0
2009-11-20 08:28:00,64.879,64.89,64.86,64.86,20800000.0
2009-11-20 08:29:00,64.858,64.869,64.853,64.86,48000000.0
2009-11-20 08:30:00,64.862,64.869,64.86,64.866,33600000.0
2009-11-20 08:31:00,64.872,64.876,64.868,64.868,36800000.0
2009-11-20 08:32:00,64.874,64.875,64.867,64.869,27200000.0
2009-11-20 08:33:00,64.863,64.863,64.852,64.855,41600000.0
2009-11-20 08:34:00,64.849,64.867,64.849,64.867,49600000.0
2009-11-20 08:35:00,64.875,64.886,64.875,64.877,48000000.0
2009-11-20 08:36:00,64.863,64.868,64.861,64.868,12800000.0
2009-11-20 08:37:00,64.869,64.888,64.869,64.883,14400000.0
2009-11-20 08:38:00,64.886,64.886,64.872,64.875,17600000.0
2009-11-20 08:39:00,64.875,64.875,64.857,64.863,14400000.0
2009-11-20 08:40:00,64.858,64.863,64.848,64.856,25600000.0
2009-11-20 08:41:00,64.873,64.891,64.872,64.891,32000000.0
2009-11-20 08:42:00,64.896,64.901,64.893,64.9,12800000.0
2009-11-20 08:43:00,64.901,64.901,64.885,64.887,35200000.0
2009-11-20 08:44:00,64.863,64.863,64.825,64.825,25600000.0
2009-11-20 08:45:00,64.816,64.834,64.808,64.834,36800000.0
2009-11-20 08:46:00,64.838,64.847,64.828,64.835,30400000.0
2009-11-20 08:47:00,64.816,64.824,64.8,64.824,24000000.0
2009-11-20 08:48:00,64.836,64.839,64.824,64.839,30400000.0
2009-11-20 08:49:00,64.847,64.859,64.847,64.847,20800000.0
2009-11-20 08:50:00,64.844,64.857,64.842,64.844,46400000.0
2009-11-20 08:51:00,64.854,64.862,64.848,64.848,22400000.0
2009-11-20 08:52:00,64.836,64.837,64.83,64.83,35200000.0
2009-11-20 08:53:00,64.829,64.833,64.82,64.83,56400000.0
2009-11-20 08:54:00,64.825,64.826,64.818,64.826,22400000.0
2009-11-20 08:55:00,64.83,64.83,64.819,64.819,40400000.0
2009-11-20 08:56:00,64.824,64.824,64.818,64.819,14400000.0
2009-11-20 08:57:00,64.825,64.838,64.825,64.835,43200000.0
2009-11-20 08:58:00,64.825,64.837,64.825,64.83,19200000.0
2009-11-20 08:59:00,64.843,64.848,64.842,64.844,9600000.0
2009-11-20 09:00:00,64.841,64.845,64.831,64.832,32000000.0
2009-11-20 09:01:00,64.835,64.836,64.827,64.836,32000000.0
2009-11-20 09:02:00,64.839,64.844,64.834,64.834,19200000.0
2009-11-20 09:03:00,64.869,64.88,64.866,64.88,16000000.0
2009-11-20 09:04:00,64.892,64.907,64.889,64.895,22400000.0
2009-11-20 09:05:00,64.896,64.898,64.88,64.898,19200000.0
2009-11-20 09:06:00,64.915,64.915,64.895,64.895,29800000.0
2009-11-20 09:07:00,64.874,64.9,64.874,64.9,19200000.0
2009-11-20 09:08:00,64.901,64.919,64.901,64.919,35200000.0
2009-11-20 09:09:00,64.942,64.953,64.941,64.953,46400000.0
2009-11-20 09:10:00,64.955,64.955,64.943,64.946,24000000.0
2009-11-20 09:11:00,64.946,64.949,64.941,64.943,28800000.0
2009-11-20 09:12:00,64.947,64.959,64.947,64.959,54400000.0
2009-11-20 09:13:00,64.967,64.967,64.943,64.943,78800000.0
2009-11-20 09:14:00,64.943,64.958,64.943,64.952,52800000.0
2009-11-20 09:15:00,64.962,64.962,64.953,64.958,30400000.0
2009-11-20 09:16:00,64.96,64.972,64.959,64.972,49600000.0
2009-11-20 09:17:00,64.951,64.951,64.918,64.923,78400000.0
2009-11-20 09:18:00,64.928,64.949,64.928,64.935,72000000.0
2009-11-20 09:19:00,64.924,64.924,64.908,64.908,65600000.0
2009-11-20 09:20:00,64.91,64.92,64.909,64.92,76800000.0
2009-11-20 09:21:00,64.928,64.935,64.924,64.928,50000000.0
2009-11-20 09:22:00,64.894,64.913,64.894,64.905,36800000.0
2009-11-20 09:23:00,64.935,64.95,64.932,64.95,68800000.0
2009-11-20 09:24:00,64.942,64.942,64.927,64.94,44000000.0
2009-11-20 09:25:00,64.94,64.942,64.935,64.935,19200000.0
2009-11-20 09:26:00,64.945,64.957,64.945,64.957,32000000.0
2009-11-20 09:27:00,64.965,64.965,64.952,64.956,70400000.0
2009-11-20 09:28:00,64.947,64.947,64.931,64.931,73600000.0
2009-11-20 09:29:00,64.927,64.927,64.907,64.91,36800000.0
2009-11-20 09:30:00,64.901,64.901,64.873,64.884,25600000.0
2009-11-20 09:31:00,64.889,64.889,64.868,64.868,12800000.0
2009-11-20 09:32:00,64.867,64.867,64.86,64.862,33600000.0
2009-11-20 09:33:00,64.856,64.86,64.849,64.849,30800000.0
2009-11-20 09:34:00,64.842,64.842,64.829,64.839,33600000.0
2009-11-20 09:35:00,64.835,64.835,64.823,64.827,52800000.0
2009-11-20 09:36:00,64.817,64.817,64.798,64.801,45800000.0
2009-11-20 09:37:00,64.777,64.791,64.742,64.771,33600000.0
2009-11-20 09:38:00,64.797,64.808,64.796,64.804,32000000.0
2009-11-20 09:39:00,64.81,64.819,64.804,64.814,43200000.0
2009-11-20 09:40:00,64.807,64.823,64.806,64.823,46400000.0
2009-11-20 09:41:00,64.825,64.825,64.814,64.814,30400000.0
2009-11-20 09:42:00,64.821,64.831,64.813,64.82,43200000.0
2009-11-20 09:43:00,64.823,64.828,64.816,64.824,56000000.0
2009-11-20 09:44:00,64.836,64.843,64.831,64.834,29800000.0
2009-11-20 09:45:00,64.836,64.852,64.836,64.852,18600000.0
2009-11-20 09:46:00,64.858,64.862,64.856,64.86,27200000.0
2009-11-20 09:47:00,64.857,64.857,64.838,64.84,11200000.0
2009-11-20 09:48:00,64.806,64.829,64.806,64.829,25600000.0
2009-11-20 09:49:00,64.824,64.825,64.807,64.817,34600000.0
2009-11-20 09:50:00,64.815,64.815,64.803,64.803,33600000.0
2009-11-20 09:51:00,64.797,64.799,64.786,64.786,84800000.0
2009-11-20 09:52:00,64.792,64.8,64.792,64.8,35200000.0
2009-11-20 09:53:00,64.797,64.801,64.785,64.801,30800000.0
2009-11-20 09:54:00,64.807,64.825,64.807,64.818,43200000.0
2009-11-20 09:55:00,64.825,64.838,64.825,64.834,33000000.0
2009-11-20 09:56:00,64.847,64.865,64.847,64.863,36800000.0
2009-11-20 09:57:00,64.87,64.87,64.86,64.861,24000000.0
2009-11-20 09:58:00,64.848,64.848,64.84,64.846,32400000.0
2009-11-20 09:59:00,64.845,64.848,64.827,64.848,51200000.0
2009-11-20 10:00:00,64.841,64.849,64.837,64.841,62400000.0
2009-11-20 10:01:00,64.846,64.849,64.838,64.838,57600000.0
2009-11-20 10:02:00,64.837,64.85,64.837,64.849,36800000.0
2009-11-20 10:03:00,64.86,64.86,64.846,64.846,44800000.0
2009-11-20 10:04:00,64.826,64.833,64.811,64.811,40400000.0
2009-11-20 10:05:00,64.813,64.816,64.8,64.812,38400000.0
2009-11-20 10:06:00,64.804,64.805,64.793,64.805,33600000.0
2009-11-20 10:07:00,64.78,64.782,64.774,64.776,43200000.0
2009-11-20 10:08:00,64.763,64.764,64.753,64.754,49600000.0
2009-11-20 10:09:00,64.769,64.772,64.762,64.772,52800000.0
2009-11-20 10:10:00,64.77,64.818,64.77,64.818,46400000.0
2009-11-20 10:11:00,64.826,64.83,64.822,64.83,57600000.0
2009-11-20 10:12:00,64.833,64.855,64.833,64.855,58000000.0
2009-11-20 10:13:00,64.846,64.849,64.83,64.83,41600000.0
2009-11-20 10:14:00,64.825,64.832,64.824,64.824,29800000.0
2009-11-20 10:15:00,64.839,64.856,64.839,64.852,30400000.0
2009-11-20 10:16:00,64.842,64.842,64.815,64.815,41600000.0
2009-11-20 10:17:00,64.823,64.83,64.816,64.822,45200000.0
2009-11-20 10:18:00,64.819,64.839,64.819,64.839,78400000.0
2009-11-20 10:19:00,64.823,64.835,64.823,64.833,75600000.0
2009-11-20 10:20:00,64.843,64.865,64.843,64.865,54400000.0
2009-11-20 10:21:00,64.872,64.872,64.838,64.838,35200000.0
2009-11-20 10:22:00,64.825,64.837,64.825,64.836,50000000.0
2009-11-20 10:23:00,64.827,64.841,64.827,64.841,33600000.0
2009-11-20 10:24:00,64.834,64.834,64.819,64.819,43200000.0
2009-11-20 10:25:00,64.811,64.818,64.801,64.809,64000000.0
2009-11-20 10:26:00,64.826,64.841,64.824,64.824,36800000.0
2009-11-20 10:27:00,64.798,64.809,64.793,64.806,52800000.0
2009-11-20 10:28:00,64.824,64.832,64.82,64.832,88400000.0
2009-11-20 10:29:00,64.824,64.837,64.82,64.831,46400000.0
2009-11-20 10:30:00,64.834,64.834,64.825,64.834,27200000.0
2009-11-20 10:31:00,64.842,64.845,64.826,64.826,32000000.0
2009-11-20 10:32:00,64.839,64.844,64.834,64.844,46400000.0
2009-11-20 10:33:00,64.839,64.849,64.839,64.848,35200000.0
2009-11-20 10:34:00,64.847,64.854,64.84,64.84,18000000.0
2009-11-20 10:35:00,64.826,64.834,64.825,64.826,19200000.0
2009-11-20 10:36:00,64.832,64.832,64.827,64.828,16000000.0
2009-11-20 10:37:00,64.806,64.815,64.799,64.806,19200000.0
2009-11-20 10:38:00,64.824,64.83,64.82,64.82,28800000.0
2009-11-20 10:39:00,64.808,64.822,64.808,64.822,8000000.0
2009-11-20 10:40:00,64.819,64.825,64.819,64.821,24000000.0
2009-11-20 10:41:00,64.818,64.818,64.8,64.801,58000000.0
2009-11-20 10:42:00,64.808,64.814,64.806,64.807,38400000.0
2009-11-20 10:43:00,64.818,64.82,64.807,64.82,25600000.0
2009-11-20 10:44:00,64.803,64.803,64.796,64.798,19200000.0
2009-11-20 10:45:00,64.78,64.781,64.775,64.781,22400000.0
2009-11-20 10:46:00,64.786,64.786,64.775,64.782,28800000.0
2009-11-20 10:47:00,64.782,64.784,64.775,64.775,25600000.0
2009-11-20 10:48:00,64.779,64.779,64.761,64.761,38400000.0
2009-11-20 10:49:00,64.763,64.78,64.763,64.78,25600000.0
2009-11-20 10:50:00,64.769,64.777,64.768,64.773,59200000.0
2009-11-20 10:51:00,64.77,64.795,64.77,64.79,69200000.0
2009-11-20 10:52:00,64.788,64.789,64.776,64.789,35200000.0
2009-11-20 10:53:00,64.803,64.815,64.803,64.815,59200000.0
2009-11-20 10:54:00,64.803,64.825,64.798,64.821,54800000.0
2009-11-20 10:55:00,64.826,64.827,64.817,64.819,41600000.0
2009-11-20 10:56:00,64.818,64.827,64.812,64.815,44800000.0
2009-11-20 10:57:00,64.812,64.819,64.807,64.808,33600000.0
2009-11-20 10:58:00,64.801,64.804,64.795,64.801,40000000.0
2009-11-20 10:59:00,64.793,64.806,64.778,64.798,49000000.0
2009-11-20 11:00:00,64.803,64.806,64.792,64.792,51200000.0
2009-11-20 11:01:00,64.78,64.78,64.767,64.767,52800000.0
2009-11-20 11:02:00,64.76,64.76,64.744,64.744,19200000.0
2009-11-20 11:03:00,64.732,64.733,64.71,64.71,36800000.0
2009-11-20 11:04:00,64.703,64.715,64.703,64.711,27200000.0
2009-11-20 11:05:00,64.717,64.719,64.709,64.711,11200000.0
2009-11-20 11:06:00,64.706,64.706,64.694,64.697,30800000.0
2009-11-20 11:07:00,64.69,64.691,64.674,64.68,46400000.0
2009-11-20 11:08:00,64.688,64.688,64.661,64.661,32000000.0
2009-11-20 11:09:00,64.664,64.673,64.659,64.665,75200000.0
2009-11-20 11:10:00,64.669,64.681,64.669,64.67,36800000.0
2009-11-20 11:11:00,64.67,64.676,64.666,64.676,52800000.0
2009-11-20 11:12:00,64.692,64.714,64.692,64.705,70400000.0
2009-11-20 11:13:00,64.71,64.714,64.694,64.694,67200000.0
2009-11-20 11:14:00,64.686,64.699,64.686,64.691,57600000.0
2009-11-20 11:15:00,64.679,64.679,64.666,64.671,35200000.0
2009-11-20 11:16:00,64.678,64.701,64.676,64.701,17600000.0
2009-11-20 11:17:00,64.696,64.701,64.677,64.689,54400000.0
2009-11-20 11:18:00,64.67,64.67,64.646,64.656,73600000.0
2009-11-20 11:19:00,64.65,64.65,64.624,64.624,56000000.0
2009-11-20 11:20:00,64.632,64.643,64.631,64.643,35200000.0
2009-11-20 11:21:00,64.651,64.676,64.651,64.676,40000000.0
2009-11-20 11:22:00,64.668,64.672,64.658,64.663,41600000.0
2009-11-20 11:23:00,64.675,64.681,64.673,64.674,51200000.0
2009-11-20 11:24:00,64.676,64.683,64.672,64.681,52800000.0
2009-11-20 11:25:00,64.675,64.693,64.673,64.685,35200000.0
2009-11-20 11:26:00,64.689,64.69,64.673,64.673,27200000.0
2009-11-20 11:27:00,64.681,64.685,64.677,64.683,26000000.0
2009-11-20 11:28:00,64.677,64.682,64.675,64.677,41600000.0
2009-11-20 11:29:00,64.677,64.677,64.652,64.655,43200000.0
2009-11-20 11:30:00,64.652,64.658,64.652,64.658,11200000.0
2009-11-20 11:31:00,64.65,64.656,64.646,64.646,27200000.0
2009-11-20 11:32:00,64.64,64.643,64.628,64.628,35200000.0
2009-11-20 11:33:00,64.62,64.62,64.608,64.608,18000000.0
2009-11-20 11:34:00,64.604,64.604,64.597,64.599,33600000.0
2009-11-20 11:35:00,64.602,64.604,64.592,64.592,22800000.0
2009-11-20 11:36:00,64.584,64.586,64.576,64.582,43200000.0
2009-11-20 11:37:00,64.556,64.561,64.554,64.561,41600000.0
2009-11-20 11:38:00,64.563,64.563,64.555,64.563,27200000.0
2009-11-20 11:39:00,64.564,64.568,64.558,64.558,46400000.0
2009-11-20 11:40:00,64.566,64.57,64.564,64.567,22800000.0
2009-11-20 11:41:00,64.572,64.591,64.572,64.581,38400000.0
2009-11-20 11:42:00,64.59,64.592,64.585,64.585,38400000.0
2009-11-20 11:43:00,64.578,64.584,64.574,64.584,67200000.0
2009-11-20 11:44:00,64.58,64.585,64.578,64.585,59200000.0
2009-11-20 11:45:00,64.589,64.595,64.587,64.593,49600000.0
2009-11-20 11:46:00,64.592,64.592,64.585,64.586,60800000.0
2009-11-20 11:47:00,64.573,64.573,64.546,64.546,56000000.0
2009-11-20 11:48:00,64.545,64.545,64.534,64.536,56000000.0
2009-11-20 11:49:00,64.5,64.5,64.465,64.466,41600000.0
2009-11-20 11:50:00,64.47,64.48,64.459,64.459,44800000.0
2009-11-20 11:51:00,64.45,64.48,64.45,64.48,44800000.0
2009-11-20 11:52:00,64.491,64.491,64.47,64.479,32000000.0
2009-11-20 11:53:00,64.48,64.492,64.479,64.492,35200000.0
2009-11-20 11:54:00,64.503,64.505,64.494,64.501,48000000.0
2009-11-20 11:55:00,64.51,64.517,64.507,64.512,44800000.0
2009-11-20 11:56:00,64.535,64.559,64.535,64.549,64000000.0
2009-11-20 11:57:00,64.54,64.545,64.539,64.542,22400000.0
2009-11-20 11:58:00,64.536,64.536,64.52,64.53,41600000.0
2009-11-20 11:59:00,64.521,64.529,64.521,64.525,51200000.0
2009-11-20 12:00:00,64.516,64.524,64.516,64.524,36800000.0
2009-11-20 12:01:00,64.532,64.535,64.513,64.513,19200000.0
2009-11-20 12:02:00,64.479,64.485,64.46,64.485,32000000.0
2009-11-20 12:03:00,64.489,64.489,64.476,64.485,51200000.0
2009-11-20 12:04:00,64.484,64.485,64.469,64.485,24000000.0
2009-11-20 12:05:00,64.494,64.516,64.494,64.509,28800000.0
2009-11-20 12:06:00,64.517,64.517,64.497,64.497,24000000.0
2009-11-20 12:07:00,64.47,64.471,64.466,64.471,20800000.0
2009-11-20 12:08:00,64.496,64.512,64.496,64.497,43200000.0
2009-11-20 12:09:00,64.518,64.518,64.505,64.505,25600000.0
2009-11-20 12:10:00,64.509,64.539,64.509,64.538,11200000.0
2009-11-20 12:11:00,64.543,64.543,64.534,64.537,27200000.0
2009-11-20 12:12:00,64.527,64.558,64.527,64.558,30400000.0
2009-11-20 12:13:00,64.564,64.576,64.542,64.542,14400000.0
2009-11-20 12:14:00,64.522,64.522,64.507,64.521,42000000.0
2009-11-20 12:15:00,64.522,64.523,64.51,64.517,27200000.0
2009-11-20 12:16:00,64.503,64.505,64.496,64.5,27200000.0
2009-11-20 12:17:00,64.496,64.496,64.49,64.492,43200000.0
2009-11-20 12:18:00,64.493,64.502,64.492,64.501,25600000.0
2009-11-20 12:19:00,64.525,64.533,64.521,64.531,35200000.0
2009-11-20 12:20:00,64.538,64.546,64.534,64.544,37200000.0
2009-11-20 12:21:00,64.548,64.552,64.539,64.539,59600000.0
2009-11-20 12:22:00,64.515,64.516,64.498,64.516,30400000.0
2009-11-20 12:23:00,64.524,64.524,64.51,64.51,32400000.0
2009-11-20 12:24:00,64.501,64.503,64.492,64.492,33600000.0
2009-11-20 12:25:00,64.485,64.498,64.485,64.491,22400000.0
2009-11-20 12:26:00,64.473,64.485,64.473,64.481,30400000.0
2009-11-20 12:27:00,64.505,64.505,64.487,64.487,30400000.0
2009-11-20 12:28:00,64.49,64.492,64.479,64.479,60800000.0
2009-11-20 12:29:00,64.466,64.466,64.34,64.37,115600000.0
2009-11-20 12:30:00,64.361,64.448,64.325,64.448,46400000.0
2009-11-20 12:31:00,64.46,64.461,64.45,64.452,70400000.0
2009-11-20 12:32:00,64.446,64.466,64.446,64.463,28800000.0
2009-11-20 12:33:00,64.466,64.473,64.466,64.473,40000000.0
2009-11-20 12:34:00,64.473,64.473,64.456,64.456,27200000.0
2009-11-20 12:35:00,64.452,64.452,64.423,64.423,25600000.0
2009-11-20 12:36:00,64.409,64.409,64.366,64.366,48000000.0
2009-11-20 12:37:00,64.348,64.348,64.33,64.331,8000000.0
2009-11-20 12:38:00,64.332,64.343,64.332,64.34,9600000.0
2009-11-20 12:39:00,64.346,64.354,64.346,64.354,24000000.0
2009-11-20 12:40:00,64.351,64.358,64.351,64.356,16000000.0
2009-11-20 12:41:00,64.357,64.372,64.357,64.372,22400000.0
2009-11-20 12:42:00,64.368,64.368,64.362,64.366,23200000.0
2009-11-20 12:43:00,64.371,64.385,64.371,64.38,37200000.0
2009-11-20 12:44:00,64.363,64.378,64.356,64.357,22400000.0
2009-11-20 12:45:00,64.386,64.401,64.386,64.401,35200000.0
2009-11-20 12:46:00,64.405,64.41,64.4,64.41,44800000.0
2009-11-20 12:47:00,64.416,64.416,64.411,64.411,30400000.0
2009-11-20 12:48:00,64.398,64.409,64.398,64.409,32000000.0
2009-11-20 12:49:00,64.42,64.434,64.419,64.419,40000000.0
2009-11-20 12:50:00,64.408,64.408,64.374,64.374,28800000.0
2009-11-20 12:51:00,64.365,64.37,64.352,64.37,22400000.0
2009-11-20 12:52:00,64.378,64.385,64.369,64.371,25600000.0
2009-11-20 12:53:00,64.367,64.367,64.353,64.361,17600000.0
2009-11-20 12:54:00,64.357,64.362,64.333,64.333,25600000.0
2009-11-20 12:55:00,64.333,64.348,64.33,64.348,24000000.0
2009-11-20 12:56:00,64.343,64.343,64.332,64.332,12800000.0
2009-11-20 12:57:00,64.323,64.323,64.301,64.302,26600000.0
2009-11-20 12:58:00,64.288,64.298,64.275,64.298,19200000.0
2009-11-20 12:59:00,64.307,64.321,64.306,64.311,14400000.0
2009-11-20 13:00:00,64.322,64.34,64.322,64.34,9600000.0
2009-11-20 13:01:00,64.342,64.342,64.321,64.324,17600000.0
2009-11-20 13:02:00,64.309,64.309,64.302,64.302,9600000.0
2009-11-20 13:03:00,64.295,64.295,64.285,64.291,8000000.0
2009-11-20 13:04:00,64.303,64.321,64.303,64.318,16000000.0
2009-11-20 13:05:00,64.32,64.32,64.312,64.312,12800000.0
2009-11-20 13:06:00,64.31,64.31,64.298,64.301,9600000.0
2009-11-20 13:07:00,64.287,64.291,64.282,64.282,12800000.0
2009-11-20 13:08:00,64.277,64.277,64.269,64.277,32000000.0
2009-11-20 13:09:00,64.29,64.295,64.287,64.287,28800000.0
2009-11-20 13:10:00,64.292,64.311,64.292,64.311,32000000.0
2009-11-20 13:11:00,64.313,64.313,64.3,64.3,19200000.0
2009-11-20 13:12:00,64.302,64.306,64.302,64.306,9600000.0
2009-11-20 13:13:00,64.318,64.325,64.318,64.318,11200000.0
2009-11-20 13:14:00,64.319,64.319,64.307,64.307,8000000.0
2009-11-20 13:15:00,64.286,64.286,64.244,64.244,16000000.0
2009-11-20 13:16:00,64.233,64.233,64.196,64.196,25600000.0
2009-11-20 13:17:00,64.19,64.2,64.188,64.2,17600000.0
2009-11-20 13:18:00,64.211,64.224,64.21,64.224,56000000.0
2009-11-20 13:19:00,64.22,64.228,64.213,64.226,32000000.0
2009-11-20 13:20:00,64.243,64.267,64.243,64.255,38400000.0
2009-11-20 13:21:00,64.261,64.261,64.238,64.238,56000000.0
2009-11-20 13:22:00,64.248,64.252,64.245,64.25,35600000.0
2009-11-20 13:23:00,64.257,64.273,64.257,64.273,14400000.0
2009-11-20 13:24:00,64.27,64.294,64.27,64.294,14400000.0
2009-11-20 13:25:00,64.298,64.304,64.298,64.303,33600000.0
2009-11-20 13:26:00,64.304,64.318,64.304,64.312,24000000.0
2009-11-20 13:27:00,64.315,64.335,64.315,64.335,40000000.0
2009-11-20 13:28:00,64.328,64.329,64.323,64.323,20800000.0
2009-11-20 13:29:00,64.324,64.324,64.316,64.32,22400000.0
2009-11-20 13:30:00,64.324,64.329,64.318,64.329,36800000.0
2009-11-20 13:31:00,64.319,64.329,64.315,64.329,36800000.0
2009-11-20 13:32:00,64.301,64.301,64.261,64.261,17600000.0
2009-11-20 13:33:00,64.252,64.255,64.237,64.237,12800000.0
2009-11-20 13:34:00,64.233,64.25,64.232,64.238,54400000.0
2009-11-20 13:35:00,64.239,64.239,64.218,64.218,12800000.0
2009-11-20 13:36:00,64.203,64.208,64.199,64.206,48400000.0
2009-11-20 13:37:00,64.211,64.217,64.201,64.217,24000000.0
2009-11-20 13:38:00,64.208,64.208,64.199,64.208,28800000.0
2009-11-20 13:39:00,64.209,64.217,64.208,64.216,26000000.0
2009-11-20 13:40:00,64.231,64.231,64.21,64.21,9600000.0
2009-11-20 13:41:00,64.206,64.209,64.195,64.195,16000000.0
2009-11-20 13:42:00,64.182,64.182,64.155,64.155,22400000.0
2009-11-20 13:43:00,64.139,64.145,64.136,64.139,25600000.0
2009-11-20 13:44:00,64.152,64.179,64.152,64.179,28800000.0
2009-11-20 13:45:00,64.179,64.191,64.179,64.185,12800000.0
2009-11-20 13:46:00,64.19,64.216,64.189,64.216,19200000.0
2009-11-20 13:47:00,64.214,64.214,64.202,64.202,27200000.0
2009-11-20 13:48:00,64.207,64.225,64.207,64.223,22400000.0
2009-11-20 13:49:00,64.227,64.227,64.213,64.213,33600000.0
2009-11-20 13:50:00,64.183,64.189,64.172,64.189,33600000.0
2009-11-20 13:51:00,64.2,64.2,64.181,64.181,30400000.0
2009-11-20 13:52:00,64.158,64.166,64.155,64.159,39400000.0
2009-11-20 13:53:00,64.165,64.177,64.164,64.177,36800000.0
2009-11-20 13:54:00,64.18,64.188,64.18,64.182,24000000.0
2009-11-20 13:55:00,64.177,64.189,64.177,64.182,11200000.0
2009-11-20 13:56:00,64.189,64.193,64.186,64.186,14400000.0
2009-11-20 13:57:00,64.192,64.202,64.192,64.202,14400000.0
2009-11-20 13:58:00,64.209,64.228,64.209,64.228,32000000.0
2009-11-20 13:59:00,64.233,64.246,64.233,64.244,48000000.0
2009-11-20 14:00:00,64.242,64.242,64.223,64.226,32000000.0
2009-11-20 14:01:00,64.218,64.218,64.205,64.205,14400000.0
2009-11-20 14:02:00,64.192,64.192,64.174,64.174,28800000.0
2009-11-20 14:03:00,64.164,64.171,64.161,64.171,14400000.0
2009-11-20 14:04:00,64.172,64.179,64.169,64.169,14400000.0
2009-11-20 14:05:00,64.149,64.149,64.069,64.069,25600000.0
2009-11-20 14:06:00,64.032,64.063,64.032,64.063,17600000.0
2009-11-20 14:07:00,64.075,64.086,64.062,64.062,38400000.0
2009-11-20 14:08:00,64.052,64.068,64.052,64.065,24000000.0
2009-11-20 14:09:00,64.063,64.073,64.044,64.073,9600000.0
2009-11-20 14:10:00,64.084,64.106,64.084,64.106,17600000.0
2009-11-20 14:11:00,64.129,64.139,64.108,64.108,12800000.0
2009-11-20 14:12:00,64.106,64.166,64.106,64.16,12800000.0
2009-11-20 14:13:00,64.162,64.169,64.16,64.162,24000000.0
2009-11-20 14:14:00,64.16,64.18,64.16,64.162,20800000.0
2009-11-20 14:15:00,64.143,64.165,64.142,64.165,33600000.0
2009-11-20 14:16:00,64.176,64.206,64.176,64.206,27200000.0
2009-11-20 14:17:00,64.222,64.228,64.213,64.213,11200000.0
2009-11-20 14:18:00,64.218,64.236,64.217,64.236,16000000.0
2009-11-20 14:19:00,64.232,64.255,64.232,64.255,40000000.0
2009-11-20 14:20:00,64.251,64.251,64.224,64.23,16000000.0
2009-11-20 14:21:00,64.231,64.234,64.218,64.221,33600000.0
2009-11-20 14:22:00,64.212,64.222,64.204,64.204,14400000.0
2009-11-20 14:23:00,64.184,64.184,64.115,64.115,17600000.0
2009-11-20 14:24:00,64.104,64.133,64.104,64.133,36800000.0
2009-11-20 14:25:00,64.126,64.126,64.105,64.105,12800000.0
2009-11-20 14:26:00,64.112,64.128,64.109,64.128,19200000.0
2009-11-20 14:27:00,64.136,64.136,64.103,64.103,11200000.0
2009-11-20 14:28:00,64.107,64.131,64.107,64.131,8000000.0
2009-11-20 14:29:00,64.118,64.123,64.115,64.123,8000000.0
2009-11-20 14:30:00,64.14,64.164,64.075,64.075,11200000.0
2009-11-20 14:31:00,64.173,64.188,64.093,64.184,16000000.0
2009-11-20 14:32:00,64.181,64.181,64.175,64.175,9600000.0
2009-11-20 14:33:00,64.176,64.181,64.175,64.177,9600000.0
2009-11-20 14:34:00,64.167,64.175,64.156,64.156,17600000.0
2009-11-20 14:35:00,64.162,64.162,64.135,64.135,11200000.0
2009-11-20 14:36:00,64.117,64.128,64.117,64.121,8000000.0
2009-11-20 14:37:00,64.109,64.109,64.095,64.102,12800000.0
2009-11-20 14:38:00,64.107,64.107,64.087,64.094,11200000.0
2009-11-20 14:39:00,64.098,64.13,64.098,64.13,8000000.0
2009-11-20 14:40:00,64.154,64.181,64.154,64.181,16000000.0
2009-11-20 14:41:00,64.179,64.179,64.159,64.166,9600000.0
2009-11-20 14:42:00,64.163,64.171,64.161,64.161,12800000.0
2009-11-20 14:43:00,64.167,64.167,64.156,64.158,17600000.0
2009-11-20 14:44:00,64.182,64.202,64.182,64.202,8000000.0
2009-11-20 14:45:00,64.196,64.196,64.177,64.181,17600000.0
2009-11-20 14:46:00,64.181,64.194,64.18,64.191,17600000.0
2009-11-20 14:47:00,64.195,64.202,64.192,64.194,12800000.0
2009-11-20 14:48:00,64.185,64.192,64.183,64.183,11000000.0
2009-11-20 14:49:00,64.177,64.196,64.175,64.196,9600000.0
2009-11-20 14:50:00,64.198,64.198,64.187,64.194,8000000.0
2009-11-20 14:51:00,64.196,64.211,64.189,64.211,8000000.0
2009-11-20 14:52:00,64.217,64.227,64.214,64.227,14400000.0
2009-11-20 14:53:00,64.216,64.216,64.206,64.211,8000000.0
2009-11-20 14:54:00,64.233,64.234,64.226,64.226,13200000.0
2009-11-20 14:55:00,64.245,64.272,64.245,64.272,16000000.0
2009-11-20 14:56:00,64.271,64.288,64.271,64.288,8000000.0
2009-11-20 14:57:00,64.282,64.289,64.276,64.289,12800000.0
2009-11-20 14:58:00,64.287,64.287,64.275,64.284,14400000.0
2009-11-20 14:59:00,64.277,64.277,64.26,64.26,8000000.0
2009-11-20 15:00:00,64.272,64.286,64.272,64.275,16000000.0
2009-11-20 15:01:00,64.286,64.286,64.257,64.257,9600000.0
2009-11-20 15:02:00,64.254,64.256,64.253,64.256,8000000.0
2009-11-20 15:03:00,64.257,64.274,64.257,64.274,9600000.0
2009-11-20 15:04:00,64.273,64.273,64.261,64.261,16000000.0
2009-11-20 15:05:00,64.262,64.262,64.252,64.258,12800000.0
2009-11-20 15:06:00,64.213,64.213,64.174,64.174,11200000.0
2009-11-20 15:07:00,64.154,64.169,64.153,64.169,11200000.0
2009-11-20 15:08:00,64.155,64.163,64.153,64.153,11200000.0
2009-11-20 15:09:00,64.161,64.173,64.158,64.173,14400000.0
2009-11-20 15:10:00,64.166,64.174,64.163,64.174,9600000.0
2009-11-20 15:11:00,64.167,64.171,64.167,64.17,11200000.0
2009-11-20 15:12:00,64.156,64.189,64.156,64.189,9600000.0
2009-11-20 15:13:00,64.196,64.205,64.19,64.205,12800000.0
2009-11-20 15:14:00,64.174,64.187,64.164,64.177,11200000.0
2009-11-20 15:15:00,64.197,64.21,64.194,64.21,8000000.0
2009-11-20 15:16:00,64.214,64.216,64.208,64.208,12800000.0
2009-11-20 15:17:00,64.206,64.222,64.206,64.22,14400000.0
2009-11-20 15:18:00,64.218,64.23,64.218,64.224,12800000.0
2009-11-20 15:19:00,64.214,64.222,64.201,64.22,16000000.0
2009-11-20 15:20:00,64.234,64.234,64.224,64.224,8000000.0
2009-11-20 15:21:00,64.222,64.224,64.131,64.224,17600000.0
2009-11-20 15:22:00,64.224,64.236,64.221,64.23,11600000.0
2009-11-20 15:23:00,64.231,64.233,64.221,64.233,11200000.0
2009-11-20 15:24:00,64.207,64.23,64.207,64.223,11200000.0
2009-11-20 15:25:00,64.249,64.26,64.244,64.26,8000000.0
2009-11-20 15:26:00,64.282,64.29,64.281,64.281,8000000.0
2009-11-20 15:27:00,64.279,64.287,64.279,64.286,12800000.0
2009-11-20 15:28:00,64.284,64.3,64.277,64.3,11200000.0
2009-11-20 15:29:00,64.306,64.316,64.306,64.306,9600000.0
2009-11-20 15:30:00,64.302,64.302,64.291,64.292,17600000.0
2009-11-20 15:31:00,64.297,64.316,64.297,64.306,12800000.0
2009-11-20 15:32:00,64.33,64.333,64.329,64.332,11200000.0
2009-11-20 15:33:00,64.317,64.317,64.298,64.305,11200000.0
2009-11-20 15:34:00,64.337,64.337,64.324,64.324,12800000.0
2009-11-20 15:35:00,64.326,64.339,64.326,64.334,8000000.0
2009-11-20 15:36:00,64.339,64.341,64.33,64.332,14400000.0
2009-11-20 15:37:00,64.332,64.332,64.32,64.322,9600000.0
2009-11-20 15:38:00,64.32,64.338,64.317,64.332,16000000.0
2009-11-20 15:39:00,64.323,64.331,64.321,64.325,8000000.0
2009-11-20 15:40:00,64.337,64.337,64.319,64.331,12800000.0
2009-11-20 15:41:00,64.347,64.397,64.347,64.397,9600000.0
2009-11-20 15:42:00,64.406,64.406,64.388,64.4,8000000.0
2009-11-20 15:43:00,64.37,64.382,64.367,64.367,12800000.0
2009-11-20 15:44:00,64.381,64.381,64.371,64.38,16000000.0
2009-11-20 15:45:00,64.364,64.377,64.364,64.377,8000000.0
2009-11-20 15:46:00,64.365,64.365,64.345,64.361,11200000.0
2009-11-20 15:47:00,64.348,64.348,64.329,64.333,11200000.0
2009-11-20 15:48:00,64.324,64.339,64.324,64.339,12800000.0
2009-11-20 15:49:00,64.343,64.359,64.343,64.351,11200000.0
2009-11-20 15:50:00,64.353,64.36,64.346,64.346,14400000.0
2009-11-20 15:51:00,64.364,64.379,64.364,64.369,11200000.0
2009-11-20 15:52:00,64.372,64.376,64.368,64.375,11200000.0
2009-11-20 15:53:00,64.374,64.392,64.374,64.392,12800000.0
2009-11-20 15:54:00,64.383,64.397,64.383,64.393,8000000.0
2009-11-20 15:55:00,64.39,64.402,64.386,64.399,17000000.0
2009-11-20 15:56:00,64.386,64.396,64.383,64.396,8000000.0
2009-11-20 15:57:00,64.404,64.407,64.397,64.398,12800000.0
2009-11-20 15:58:00,64.388,64.391,64.376,64.376,11200000.0
2009-11-20 15:59:00,64.351,64.365,64.351,64.365,11200000.0
2009-11-20 16:00:00,64.377,64.401,64.377,64.395,11200000.0
2009-11-20 16:01:00,64.403,64.407,64.382,64.382,11200000.0
2009-11-20 16:02:00,64.384,64.39,64.382,64.388,17600000.0
2009-11-20 16:03:00,64.4,64.448,64.4,64.448,12800000.0
2009-11-20 16:04:00,64.461,64.476,64.459,64.476,8000000.0
2009-11-20 16:05:00,64.487,64.487,64.471,64.471,9600000.0
2009-11-20 16:06:00,64.473,64.473,64.451,64.451,16000000.0
2009-11-20 16:07:00,64.449,64.465,64.449,64.464,11200000.0
2009-11-20 16:08:00,64.469,64.475,64.455,64.455,11200000.0
2009-11-20 16:09:00,64.459,64.483,64.459,64.483,17600000.0
2009-11-20 16:10:00,64.484,64.484,64.476,64.476,9600000.0
2009-11-20 16:11:00,64.485,64.485,64.457,64.469,11200000.0
2009-11-20 16:12:00,64.463,64.479,64.459,64.466,9600000.0
2009-11-20 16:13:00,64.468,64.468,64.453,64.453,11200000.0
2009-11-20 16:14:00,64.465,64.499,64.465,64.499,9600000.0
2009-11-20 16:15:00,64.502,64.507,64.487,64.487,9600000.0
2009-11-20 16:16:00,64.47,64.475,64.461,64.475,11200000.0
2009-11-20 16:17:00,64.466,64.466,64.444,64.459,17600000.0
2009-11-20 16:18:00,64.448,64.451,64.437,64.451,12800000.0
2009-11-20 16:19:00,64.449,64.456,64.441,64.453,11200000.0
2009-11-20 16:20:00,64.451,64.451,64.429,64.439,11200000.0
2009-11-20 16:21:00,64.439,64.453,64.439,64.449,11200000.0
2009-11-20 16:22:00,64.458,64.46,64.439,64.439,16000000.0
2009-11-20 16:23:00,64.449,64.476,64.449,64.476,12800000.0
2009-11-20 16:24:00,64.478,64.49,64.478,64.486,11200000.0
2009-11-20 16:25:00,64.497,64.504,64.497,64.502,12800000.0
2009-11-20 16:26:00,64.498,64.519,64.498,64.519,12800000.0
2009-11-20 16:27:00,64.53,64.533,64.52,64.528,17600000.0
2009-11-20 16:28:00,64.514,64.514,64.498,64.498,11200000.0
2009-11-20 16:29:00,64.486,64.495,64.463,64.463,14400000.0
2009-11-20 16:30:00,64.461,64.461,64.43,64.43,14400000.0
2009-11-20 16:31:00,64.438,64.456,64.438,64.456,14400000.0
2009-11-20 16:32:00,64.459,64.465,64.445,64.455,16000000.0
2009-11-20 16:33:00,64.459,64.466,64.459,64.466,9600000.0
2009-11-20 16:34:00,64.476,64.494,64.467,64.485,17600000.0
2009-11-20 16:35:00,64.494,64.494,64.467,64.467,12800000.0
2009-11-20 16:36:00,64.46,64.475,64.46,64.475,11600000.0
2009-11-20 16:37:00,64.461,64.485,64.461,64.467,12800000.0
2009-11-20 16:38:00,64.464,64.47,64.454,64.47,14400000.0
2009-11-20 16:39:00,64.475,64.557,64.475,64.557,12800000.0
2009-11-20 16:40:00,64.595,64.595,64.566,64.574,17600000.0
2009-11-20 16:41:00,64.58,64.592,64.58,64.592,12800000.0
2009-11-20 16:42:00,64.63,64.638,64.623,64.633,11200000.0
2009-11-20 16:43:00,64.644,64.664,64.644,64.663,12800000.0
2009-11-20 16:44:00,64.65,64.653,64.629,64.629,11200000.0
2009-11-20 16:45:00,64.638,64.663,64.638,64.654,11200000.0
2009-11-20 16:46:00,64.637,64.639,64.615,64.619,14400000.0
2009-11-20 16:47:00,64.618,64.623,64.599,64.607,17600000.0
2009-11-20 16:48:00,64.617,64.624,64.61,64.613,11200000.0
2009-11-20 16:49:00,64.594,64.598,64.587,64.59,11200000.0
2009-11-20 16:50:00,64.602,64.622,64.602,64.614,17600000.0
2009-11-20 16:51:00,64.614,64.614,64.549,64.549,11200000.0
2009-11-20 16:52:00,64.602,64.606,64.593,64.594,11200000.0
2009-11-20 16:53:00,64.59,64.59,64.57,64.57,8000000.0
2009-11-20 16:54:00,64.573,64.579,64.569,64.571,9600000.0
2009-11-20 16:55:00,64.555,64.563,64.555,64.555,14400000.0
2009-11-20 16:56:00,64.546,64.546,64.52,64.522,12800000.0
2009-11-20 16:57:00,64.531,64.542,64.531,64.542,16000000.0
2009-11-20 16:58:00,64.543,64.543,64.516,64.516,12800000.0
2009-11-20 16:59:00,64.519,64.529,64.517,64.529,12800000.0
2009-11-20 17:00:00,64.51,64.51,64.502,64.506,11200000.0
2009-11-20 17:01:00,64.513,64.538,64.426,64.518,12800000.0
2009-11-20 17:02:00,64.493,64.497,64.482,64.483,16000000.0
2009-11-20 17:03:00,64.485,64.498,64.484,64.498,8000000.0
2009-11-20 17:04:00,64.509,64.516,64.502,64.51,11200000.0
2009-11-20 17:05:00,64.498,64.498,64.472,64.472,17600000.0
2009-11-20 17:06:00,64.453,64.453,64.414,64.435,11200000.0
2009-11-20 17:07:00,64.44,64.447,64.434,64.44,11200000.0
2009-11-20 17:08:00,64.431,64.432,64.421,64.421,17600000.0
2009-11-20 17:09:00,64.443,64.475,64.443,64.475,8000000.0
2009-11-20 17:10:00,64.474,64.476,64.458,64.469,11200000.0
2009-11-20 17:11:00,64.468,64.508,64.468,64.508,12800000.0
2009-11-20 17:12:00,64.501,64.525,64.483,64.525,12800000.0
2009-11-20 17:13:00,64.541,64.541,64.521,64.521,12800000.0
2009-11-20 17:14:00,64.52,64.533,64.516,64.533,8000000.0
2009-11-20 17:15:00,64.52,64.52,64.503,64.513,12800000.0
2009-11-20 17:16:00,64.513,64.522,64.508,64.508,11200000.0
2009-11-20 17:17:00,64.513,64.519,64.497,64.519,11200000.0
2009-11-20 17:18:00,64.541,64.546,64.54,64.543,9600000.0
2009-11-20 17:19:00,64.531,64.536,64.531,64.532,8000000.0
2009-11-20 17:20:00,64.543,64.543,64.528,64.532,11200000.0
2009-11-20 17:21:00,64.503,64.505,64.493,64.493,8000000.0
2009-11-20 17:22:00,64.496,64.496,64.408,64.493,11200000.0
2009-11-20 17:23:00,64.493,64.493,64.455,64.455,8000000.0
2009-11-20 17:24:00,64.438,64.459,64.438,64.459,11200000.0
2009-11-20 17:25:00,64.457,64.459,64.452,64.457,11200000.0
2009-11-20 17:26:00,64.455,64.457,64.438,64.438,11200000.0
2009-11-20 17:27:00,64.447,64.451,64.443,64.448,17600000.0
2009-11-20 17:28:00,64.457,64.457,64.44,64.448,12800000.0
2009-11-20 17:29:00,64.44,64.486,64.44,64.476,12800000.0
2009-11-20 17:30:00,64.506,64.507,64.501,64.501,11200000.0
2009-11-20 17:31:00,64.502,64.514,64.502,64.502,14400000.0
2009-11-20 17:32:00,64.506,64.507,64.495,64.497,11200000.0
2009-11-20 17:33:00,64.482,64.482,64.462,64.462,12800000.0
2009-11-20 17:34:00,64.462,64.466,64.437,64.438,11600000.0
2009-11-20 17:35:00,64.425,64.427,64.41,64.41,12800000.0
2009-11-20 17:36:00,64.385,64.388,64.373,64.388,11200000.0
2009-11-20 17:37:00,64.405,64.409,64.401,64.403,9600000.0
2009-11-20 17:38:00,64.401,64.401,64.389,64.398,8000000.0
2009-11-20 17:39:00,64.4,64.412,64.396,64.406,17600000.0
2009-11-20 17:40:00,64.405,64.421,64.405,64.421,11200000.0
2009-11-20 17:41:00,64.423,64.423,64.388,64.403,11200000.0
2009-11-20 17:42:00,64.382,64.384,64.37,64.37,11200000.0
2009-11-20 17:43:00,64.361,64.372,64.345,64.345,8000000.0
2009-11-20 17:44:00,64.328,64.336,64.319,64.32,12800000.0
2009-11-20 17:45:00,64.318,64.334,64.318,64.324,11200000.0
2009-11-20 17:46:00,64.321,64.328,64.318,64.327,12800000.0
2009-11-20 17:47:00,64.328,64.341,64.321,64.341,12800000.0
2009-11-20 17:48:00,64.342,64.343,64.334,64.343,11200000.0
2009-11-20 17:49:00,64.358,64.394,64.358,64.394,11200000.0
2009-11-20 17:50:00,64.381,64.381,64.356,64.374,12800000.0
2009-11-20 17:51:00,64.389,64.389,64.38,64.38,11200000.0
2009-11-20 17:52:00,64.395,64.41,64.387,64.407,12800000.0
2009-11-20 17:53:00,64.42,64.423,64.41,64.42,17600000.0
2009-11-20 17:54:00,64.421,64.421,64.406,64.406,8000000.0
2009-11-20 17:55:00,64.436,64.438,64.425,64.433,12800000.0
2009-11-20 17:56:00,64.424,64.44,64.423,64.44,11200000.0
2009-11-20 17:57:00,64.429,64.429,64.413,64.419,9600000.0
2009-11-20 17:58:00,64.416,64.42,64.414,64.415,12800000.0
2009-11-20 17:59:00,64.418,64.427,64.413,64.413,11200000.0
2009-11-20 18:00:00,64.409,64.414,64.407,64.408,17600000.0
2009-11-20 18:01:00,64.448,64.471,64.382,64.382,9600000.0
2009-11-20 18:02:00,64.476,64.516,64.476,64.515,12800000.0
2009-11-20 18:03:00,64.517,64.517,64.496,64.496,12800000.0
2009-11-20 18:04:00,64.481,64.485,64.476,64.476,11200000.0
2009-11-20 18:05:00,64.473,64.507,64.469,64.507,17600000.0
2009-11-20 18:06:00,64.495,64.503,64.474,64.474,12800000.0
2009-11-20 18:07:00,64.457,64.458,64.447,64.449,11200000.0
2009-11-20 18:08:00,64.442,64.454,64.442,64.449,16000000.0
2009-11-20 18:09:00,64.436,64.442,64.436,64.442,8000000.0
2009-11-20 18:10:00,64.445,64.45,64.428,64.428,12800000.0
2009-11-20 18:11:00,64.413,64.421,64.41,64.417,11200000.0
2009-11-20 18:12:00,64.409,64.413,64.405,64.413,9600000.0
2009-11-20 18:13:00,64.397,64.425,64.397,64.416,11200000.0
2009-11-20 18:14:00,64.401,64.415,64.401,64.404,12800000.0
2009-11-20 18:15:00,64.416,64.442,64.416,64.433,8000000.0
2009-11-20 18:16:00,64.414,64.441,64.414,64.44,12800000.0
2009-11-20 18:17:00,64.448,64.448,64.434,64.44,11200000.0
2009-11-20 18:18:00,64.419,64.422,64.414,64.422,11200000.0
2009-11-20 18:19:00,64.446,64.453,64.446,64.45,16000000.0
2009-11-20 18:20:00,64.442,64.442,64.417,64.417,12800000.0
2009-11-20 18:21:00,64.402,64.411,64.396,64.411,11200000.0
2009-11-20 18:22:00,64.394,64.394,64.321,64.321,8400000.0
2009-11-20 18:23:00,64.42,64.452,64.416,64.448,16000000.0
2009-11-20 18:24:00,64.419,64.439,64.419,64.424,12800000.0
2009-11-20 18:25:00,64.442,64.449,64.438,64.438,11200000.0
2009-11-20 18:26:00,64.45,64.45,64.437,64.44,12800000.0
2009-11-20 18:27:00,64.421,64.434,64.409,64.409,14400000.0
2009-11-20 18:28:00,64.403,64.403,64.386,64.386,9600000.0
2009-11-20 18:29:00,64.385,64.394,64.385,64.394,12800000.0
2009-11-20 18:30:00,64.41,64.418,64.41,64.412,11200000.0
2009-11-20 18:31:00,64.397,64.397,64.379,64.379,12800000.0
2009-11-20 18:32:00,64.386,64.405,64.386,64.402,11200000.0
2009-11-20 18:33:00,64.414,64.421,64.408,64.416,11200000.0
2009-11-20 18:34:00,64.43,64.446,64.43,64.434,9600000.0
2009-11-20 18:35:00,64.424,64.457,64.423,64.449,12200000.0
2009-11-20 18:36:00,64.447,64.447,64.436,64.436,12800000.0
2009-11-20 18:37:00,64.433,64.44,64.431,64.432,17600000.0
2009-11-20 18:38:00,64.419,64.424,64.415,64.42,11200000.0
2009-11-20 18:39:00,64.428,64.432,64.412,64.412,16000000.0
2009-11-20 18:40:00,64.419,64.431,64.419,64.428,12800000.0
2009-11-20 18:41:00,64.428,64.448,64.428,64.447,14400000.0
2009-11-20 18:42:00,64.443,64.443,64.427,64.433,11200000.0
2009-11-20 18:43:00,64.432,64.444,64.432,64.44,12800000.0
2009-11-20 18:44:00,64.443,64.445,64.432,64.432,11200000.0
2009-11-20 18:45:00,64.438,64.451,64.438,64.448,11200000.0
2009-11-20 18:46:00,64.447,64.449,64.447,64.448,9600000.0
2009-11-20 18:47:00,64.444,64.445,64.43,64.43,12800000.0
2009-11-20 18:48:00,64.448,64.459,64.444,64.459,12800000.0
2009-11-20 18:49:00,64.455,64.455,64.442,64.442,12800000.0
2009-11-20 18:50:00,64.44,64.445,64.429,64.436,9600000.0
2009-11-20 18:51:00,64.446,64.464,64.446,64.464,12800000.0
2009-11-20 18:52:00,64.456,64.458,64.451,64.454,9600000.0
2009-11-20 18:53:00,64.457,64.459,64.444,64.456,12800000.0
2009-11-20 18:54:00,64.447,64.45,64.432,64.432,11200000.0
2009-11-20 18:55:00,64.447,64.464,64.447,64.462,11200000.0
2009-11-20 18:56:00,64.463,64.475,64.457,64.469,16000000.0
2009-11-20 18:57:00,64.451,64.454,64.435,64.443,11200000.0
2009-11-20 18:58:00,64.432,64.444,64.431,64.444,11200000.0
2009-11-20 18:59:00,64.443,64.443,64.432,64.432,17600000.0
2009-11-20 19:00:00,64.432,64.432,64.418,64.418,8000000.0
2009-11-20 19:01:00,64.407,64.412,64.401,64.401,12800000.0
2009-11-20 19:02:00,64.378,64.378,64.365,64.365,11200000.0
2009-11-20 19:03:00,64.371,64.371,64.356,64.367,12800000.0
2009-11-20 19:04:00,64.362,64.373,64.362,64.368,9600000.0
2009-11-20 19:05:00,64.367,64.375,64.367,64.372,14400000.0
2009-11-20 19:06:00,64.369,64.377,64.362,64.362,16000000.0
2009-11-20 19:07:00,64.37,64.384,64.37,64.384,9600000.0
2009-11-20 19:08:00,64.359,64.368,64.343,64.349,17600000.0
2009-11-20 19:09:00,64.366,64.372,64.357,64.369,12800000.0
2009-11-20 19:10:00,64.378,64.378,64.366,64.37,17600000.0
2009-11-20 19:11:00,64.368,64.378,64.366,64.376,9600000.0
2009-11-20 19:12:00,64.354,64.362,64.346,64.349,11200000.0
2009-11-20 19:13:00,64.357,64.365,64.354,64.354,11200000.0
2009-11-20 19:14:00,64.355,64.359,64.349,64.351,9600000.0
2009-11-20 19:15:00,64.363,64.367,64.357,64.361,12800000.0
2009-11-20 19:16:00,64.331,64.346,64.331,64.333,12800000.0
2009-11-20 19:17:00,64.355,64.359,64.353,64.355,12800000.0
2009-11-20 19:18:00,64.346,64.355,64.338,64.352,17600000.0
2009-11-20 19:19:00,64.356,64.358,64.349,64.357,16000000.0
2009-11-20 19:20:00,64.358,64.358,64.342,64.344,14400000.0
2009-11-20 19:21:00,64.36,64.36,64.341,64.351,16000000.0
2009-11-20 19:22:00,64.341,64.348,64.338,64.348,9600000.0
2009-11-20 19:23:00,64.348,64.349,64.341,64.344,9600000.0
2009-11-20 19:24:00,64.333,64.353,64.333,64.349,17600000.0
2009-11-20 19:25:00,64.349,64.349,64.34,64.346,9600000.0
2009-11-20 19:26:00,64.345,64.351,64.343,64.345,11200000.0
2009-11-20 19:27:00,64.347,64.347,64.315,64.315,11200000.0
2009-11-20 19:28:00,64.302,64.327,64.302,64.312,12800000.0
2009-11-20 19:29:00,64.337,64.359,64.337,64.359,10600000.0
2009-11-20 19:30:00,64.365,64.365,64.359,64.36,8000000.0
2009-11-20 19:31:00,64.362,64.374,64.361,64.374,9600000.0
2009-11-20 19:32:00,64.382,64.382,64.365,64.375,8000000.0
2009-11-20 19:33:00,64.359,64.359,64.344,64.344,12800000.0
2009-11-20 19:34:00,64.346,64.351,64.346,64.35,9600000.0
2009-11-20 19:35:00,64.337,64.337,64.265,64.265,18000000.0
2009-11-20 19:36:00,64.27,64.292,64.27,64.292,11200000.0
2009-11-20 19:37:00,64.287,64.293,64.281,64.293,11200000.0
2009-11-20 19:38:00,64.289,64.316,64.289,64.316,9600000.0
2009-11-20 19:39:00,64.32,64.336,64.32,64.328,11200000.0
2009-11-20 19:40:00,64.309,64.323,64.309,64.323,17600000.0
2009-11-20 19:41:00,64.327,64.339,64.327,64.339,12800000.0
2009-11-20 19:42:00,64.331,64.331,64.315,64.327,12800000.0
2009-11-20 19:43:00,64.314,64.315,64.31,64.313,11200000.0
2009-11-20 19:44:00,64.316,64.347,64.303,64.347,16000000.0
2009-11-20 19:45:00,64.342,64.342,64.331,64.335,9600000.0
2009-11-20 19:46:00,64.299,64.317,64.299,64.307,8000000.0
2009-11-20 19:47:00,64.315,64.325,64.31,64.315,16000000.0
2009-11-20 19:48:00,64.335,64.338,64.327,64.335,11200000.0
2009-11-20 19:49:00,64.33,64.33,64.308,64.326,12800000.0
2009-11-20 19:50:00,64.31,64.31,64.284,64.284,12800000.0
2009-11-20 19:51:00,64.284,64.291,64.275,64.291,12800000.0
2009-11-20 19:52:00,64.298,64.298,64.287,64.289,8000000.0
2009-11-20 19:53:00,64.261,64.277,64.261,64.268,9600000.0
2009-11-20 19:54:00,64.283,64.283,64.272,64.282,14400000.0
2009-11-20 19:55:00,64.277,64.277,64.258,64.27,11200000.0
2009-11-20 19:56:00,64.269,64.276,64.265,64.276,11200000.0
2009-11-20 19:57:00,64.264,64.265,64.253,64.257,8000000.0
2009-11-20 19:58:00,64.261,64.266,64.258,64.266,8000000.0
2009-11-20 19:59:00,64.269,64.272,64.252,64.272,8000000.0
2009-11-20 20:00:00,64.273,64.273,64.259,64.259,12800000.0
2009-11-20 20:01:00,64.264,64.269,64.262,64.262,11200000.0
2009-11-20 20:02:00,64.263,64.263,64.25,64.25,9600000.0
2009-11-20 20:03:00,64.263,64.289,64.263,64.289,8000000.0
2009-11-20 20:04:00,64.282,64.303,64.282,64.3,12800000.0
2009-11-20 20:05:00,64.308,64.309,64.301,64.305,12800000.0
2009-11-20 20:06:00,64.303,64.309,64.301,64.302,11200000.0
2009-11-20 20:07:00,64.291,64.296,64.269,64.269,16000000.0
2009-11-20 20:08:00,64.302,64.309,64.295,64.301,12800000.0
2009-11-20 20:09:00,64.305,64.309,64.281,64.299,12800000.0
2009-11-20 20:10:00,64.3,64.315,64.3,64.315,17000000.0
2009-11-20 20:11:00,64.312,64.323,64.304,64.311,12800000.0
2009-11-20 20:12:00,64.324,64.335,64.322,64.324,14400000.0
2009-11-20 20:13:00,64.313,64.321,64.312,64.317,17600000.0
2009-11-20 20:14:00,64.31,64.318,64.302,64.318,12800000.0
2009-11-20 20:15:00,64.307,64.307,64.298,64.3,10600000.0
2009-11-20 20:16:00,64.3,64.307,64.299,64.302,12800000.0
2009-11-20 20:17:00,64.302,64.302,64.295,64.299,12800000.0
2009-11-20 20:18:00,64.293,64.301,64.292,64.296,12800000.0
2009-11-20 20:19:00,64.3,64.3,64.293,64.298,9600000.0
2009-11-20 20:20:00,64.295,64.299,64.29,64.29,11200000.0
2009-11-20 20:21:00,64.284,64.284,64.275,64.281,11200000.0
2009-11-20 20:22:00,64.282,64.289,64.277,64.277,8000000.0
2009-11-20 20:23:00,64.274,64.274,64.264,64.264,14800000.0
2009-11-20 20:24:00,64.261,64.264,64.256,64.256,8000000.0
2009-11-20 20:25:00,64.257,64.262,64.256,64.258,12800000.0
2009-11-20 20:26:00,64.256,64.268,64.255,64.268,9600000.0
2009-11-20 20:27:00,64.263,64.269,64.254,64.257,12800000.0
2009-11-20 20:28:00,64.263,64.274,64.263,64.273,17600000.0
2009-11-20 20:29:00,64.275,64.283,64.268,64.268,12800000.0
2009-11-20 20:30:00,64.263,64.275,64.263,64.265,14400000.0
2009-11-20 20:31:00,64.267,64.278,64.264,64.278,12800000.0
2009-11-20 20:32:00,64.274,64.274,64.254,64.254,8400000.0
2009-11-20 20:33:00,64.253,64.258,64.242,64.242,16000000.0
2009-11-20 20:34:00,64.243,64.243,64.222,64.243,14400000.0
2009-11-20 20:35:00,64.2,64.219,64.2,64.219,9600000.0
2009-11-20 20:36:00,64.22,64.222,64.218,64.219,11200000.0
2009-11-20 20:37:00,64.218,64.23,64.218,64.23,11200000.0
2009-11-20 20:38:00,64.232,64.24,64.229,64.24,12800000.0
2009-11-20 20:39:00,64.245,64.246,64.231,64.231,14400000.0
2009-11-20 20:40:00,64.22,64.227,64.215,64.227,12800000.0
2009-11-20 20:41:00,64.209,64.216,64.204,64.216,8000000.0
2009-11-20 20:42:00,64.223,64.223,64.202,64.214,12800000.0
2009-11-20 20:43:00,64.207,64.22,64.206,64.22,12800000.0
2009-11-20 20:44:00,64.214,64.222,64.214,64.216,11200000.0
2009-11-20 20:45:00,64.221,64.232,64.221,64.232,9600000.0
2009-11-20 20:46:00,64.244,64.275,64.244,64.275,9600000.0
2009-11-20 20:47:00,64.277,64.277,64.268,64.271,11200000.0
2009-11-20 20:48:00,64.273,64.274,64.263,64.267,12800000.0
2009-11-20 20:49:00,64.283,64.29,64.28,64.29,11200000.0
2009-11-20 20:50:00,64.288,64.293,64.284,64.287,12800000.0
2009-11-20 20:51:00,64.292,64.293,64.282,64.282,11200000.0
2009-11-20 20:52:00,64.278,64.284,64.275,64.281,11200000.0
2009-11-20 20:53:00,64.259,64.281,64.259,64.272,12200000.0
2009-11-20 20:54:00,64.278,64.281,64.272,64.281,8000000.0
2009-11-20 20:55:00,64.261,64.266,64.258,64.26,11600000.0
2009-11-20 20:56:00,64.282,64.295,64.282,64.289,11200000.0
2009-11-20 20:57:00,64.291,64.301,64.287,64.291,11200000.0
2009-11-20 20:58:00,64.296,64.302,64.29,64.298,17600000.0
2009-11-20 20:59:00,64.294,64.315,64.215,64.315,14400000.0
2009-11-20 21:00:00,64.277,64.301,64.277,64.294,12800000.0
2009-11-20 21:01:00,64.315,64.317,64.307,64.311,17600000.0
2009-11-20 21:02:00,64.306,64.324,64.304,64.324,11200000.0
2009-11-20 21:03:00,64.331,64.345,64.331,64.345,12800000.0
2009-11-20 21:04:00,64.351,64.367,64.347,64.367,11200000.0
2009-11-20 21:05:00,64.356,64.356,64.349,64.354,14400000.0
2009-11-20 21:06:00,64.344,64.345,64.339,64.339,8000000.0
2009-11-20 21:07:00,64.334,64.337,64.325,64.337,12800000.0
2009-11-20 21:08:00,64.333,64.335,64.32,64.335,11600000.0
2009-11-20 21:09:00,64.332,64.332,64.329,64.331,12800000.0
2009-11-20 21:10:00,64.332,64.342,64.321,64.338,12800000.0
2009-11-20 21:11:00,64.356,64.361,64.345,64.348,12800000.0
2009-11-20 21:12:00,64.354,64.367,64.354,64.367,12800000.0
2009-11-20 21:13:00,64.363,64.369,64.362,64.362,11200000.0
2009-11-20 21:14:00,64.326,64.354,64.326,64.352,12800000.0
2009-11-20 21:15:00,64.357,64.365,64.342,64.35,17600000.0
2009-11-20 21:16:00,64.323,64.352,64.323,64.352,12800000.0
2009-11-20 21:17:00,64.346,64.356,64.346,64.354,12800000.0
2009-11-20 21:18:00,64.369,64.373,64.362,64.362,12800000.0
2009-11-20 21:19:00,64.363,64.363,64.349,64.349,12800000.0
2009-11-20 21:20:00,64.318,64.341,64.318,64.334,9600000.0
2009-11-20 21:21:00,64.34,64.349,64.321,64.321,11200000.0
2009-11-20 21:22:00,64.354,64.354,64.344,64.344,12800000.0
2009-11-20 21:23:00,64.356,64.356,64.345,64.353,17600000.0
2009-11-20 21:24:00,64.33,64.34,64.325,64.34,14400000.0
2009-11-20 21:25:00,64.342,64.342,64.333,64.333,11200000.0
2009-11-20 21:26:00,64.328,64.33,64.316,64.33,18000000.0
2009-11-20 21:27:00,64.329,64.335,64.317,64.335,11200000.0
2009-11-20 21:28:00,64.336,64.344,64.332,64.344,12800000.0
2009-11-20 21:29:00,64.326,64.334,64.306,64.324,17600000.0
2009-11-20 21:30:00,64.351,64.353,64.348,64.353,12800000.0
2009-11-20 21:31:00,64.356,64.37,64.356,64.37,11200000.0
2009-11-20 21:32:00,64.358,64.362,64.355,64.362,11200000.0
2009-11-20 21:33:00,64.359,64.365,64.334,64.343,11200000.0
2009-11-20 21:34:00,64.375,64.377,64.361,64.361,9600000.0
2009-11-20 21:35:00,64.361,64.362,64.354,64.354,11200000.0
2009-11-20 21:36:00,64.353,64.355,64.345,64.345,17600000.0
2009-11-20 21:37:00,64.334,64.348,64.334,64.346,12800000.0
2009-11-20 21:38:00,64.364,64.364,64.352,64.353,8000000.0
2009-11-20 21:39:00,64.343,64.343,64.326,64.333,9600000.0
2009-11-20 21:40:00,64.319,64.341,64.319,64.332,12800000.0
2009-11-20 21:41:00,64.346,64.353,64.344,64.353,14400000.0
2009-11-20 21:42:00,64.357,64.357,64.346,64.352,17600000.0
2009-11-20 21:43:00,64.341,64.342,64.325,64.325,9600000.0
2009-11-20 21:44:00,64.319,64.339,64.318,64.327,9600000.0
2009-11-20 21:45:00,64.355,64.355,64.329,64.329,14400000.0
2009-11-20 21:46:00,64.303,64.331,64.303,64.331,8000000.0
2009-11-20 21:47:00,64.328,64.328,64.306,64.318,12800000.0
2009-11-20 21:48:00,64.308,64.322,64.308,64.319,9600000.0
2009-11-20 21:49:00,64.316,64.329,64.307,64.329,17600000.0
2009-11-20 21:50:00,64.33,64.33,64.323,64.325,11200000.0
2009-11-20 21:51:00,64.32,64.32,64.225,64.225,9600000.0
2009-11-20 21:52:00,64.314,64.314,64.302,64.304,12800000.0
2009-11-20 21:53:00,64.303,64.312,64.303,64.311,17600000.0
2009-11-20 21:54:00,64.32,64.34,64.32,64.327,14400000.0
2009-11-20 21:55:00,64.339,64.346,64.339,64.344,11600000.0
2009-11-20 21:56:00,64.351,64.357,64.349,64.349,12800000.0
2009-11-20 21:57:00,64.34,64.353,64.34,64.352,12800000.0
2009-11-20 21:58:00,64.354,64.354,64.324,64.324,16000000.0
2009-11-20 21:59:00,64.321,64.342,64.321,64.341,14400000.0
2009-11-20 22:00:00,64.332,64.341,64.329,64.335,12800000.0
2009-11-20 22:01:00,64.32,64.324,64.303,64.324,12800000.0
2009-11-20 22:02:00,64.338,64.342,64.337,64.342,12800000.0
2009-11-20 22:03:00,64.33,64.343,64.323,64.343,11200000.0
2009-11-20 22:04:00,64.28,64.346,64.28,64.346,11200000.0
2009-11-20 22:05:00,64.354,64.358,64.345,64.35,17600000.0
2009-11-20 22:06:00,64.351,64.363,64.351,64.354,18000000.0
2009-11-20 22:07:00,64.358,64.358,64.342,64.355,12800000.0
2009-11-20 22:08:00,64.355,64.372,64.353,64.372,11200000.0
2009-11-20 22:09:00,64.376,64.389,64.376,64.385,10600000.0
2009-11-20 22:10:00,64.359,64.385,64.359,64.367,17600000.0
2009-11-20 22:11:00,64.394,64.407,64.394,64.401,14400000.0
2009-11-20 22:12:00,64.406,64.414,64.397,64.408,11200000.0
2009-11-20 22:13:00,64.412,64.415,64.409,64.409,8400000.0
2009-11-20 22:14:00,64.387,64.403,64.387,64.393,16000000.0
2009-11-20 22:15:00,64.394,64.406,64.393,64.406,12800000.0
2009-11-20 22:16:00,64.413,64.418,64.406,64.415,12800000.0
2009-11-20 22:17:00,64.393,64.411,64.392,64.392,9600000.0
2009-11-20 22:18:00,64.412,64.412,64.401,64.401,8000000.0
2009-11-20 22:19:00,64.39,64.395,64.378,64.391,14400000.0
2009-11-20 22:20:00,64.397,64.403,64.392,64.403,11200000.0
2009-11-20 22:21:00,64.383,64.393,64.37,64.384,12800000.0
2009-11-20 22:22:00,64.373,64.399,64.373,64.399,11200000.0
2009-11-20 22:23:00,64.402,64.431,64.402,64.425,12800000.0
2009-11-20 22:24:00,64.415,64.421,64.413,64.413,12800000.0
2009-11-20 22:25:00,64.41,64.415,64.406,64.408,17600000.0
2009-11-20 22:26:00,64.39,64.402,64.39,64.393,11200000.0
2009-11-20 22:27:00,64.413,64.414,64.401,64.406,17600000.0
2009-11-20 22:28:00,64.411,64.42,64.411,64.419,8000000.0
2009-11-20 22:29:00,64.429,64.429,64.414,64.419,9600000.0
2009-11-20 22:30:00,64.429,64.429,64.421,64.421,12800000.0
2009-11-20 22:31:00,64.446,64.463,64.446,64.463,16000000.0
2009-11-20 22:32:00,64.473,64.474,64.467,64.468,12800000.0
2009-11-20 22:33:00,64.463,64.464,64.45,64.463,12800000.0
2009-11-20 22:34:00,64.466,64.466,64.451,64.451,9600000.0
2009-11-20 22:35:00,64.444,64.446,64.43,64.431,11200000.0
2009-11-20 22:36:00,64.456,64.484,64.456,64.484,12800000.0
2009-11-20 22:37:00,64.483,64.505,64.468,64.499,16000000.0
2009-11-20 22:38:00,64.477,64.506,64.476,64.506,17600000.0
2009-11-20 22:39:00,64.507,64.521,64.507,64.521,11200000.0
2009-11-20 22:40:00,64.527,64.53,64.524,64.526,9600000.0
2009-11-20 22:41:00,64.512,64.513,64.488,64.506,12800000.0
2009-11-20 22:42:00,64.528,64.528,64.523,64.524,10600000.0
2009-11-20 22:43:00,64.53,64.536,64.525,64.525,8000000.0
2009-11-20 22:44:00,64.508,64.523,64.498,64.516,12800000.0
2009-11-20 22:45:00,64.521,64.537,64.521,64.531,12800000.0
2009-11-20 22:46:00,64.525,64.525,64.506,64.506,12800000.0
2009-11-20 22:47:00,64.5,64.503,64.492,64.492,12800000.0
2009-11-20 22:48:00,64.488,64.488,64.456,64.456,12800000.0
2009-11-20 22:49:00,64.462,64.462,64.45,64.458,11200000.0
2009-11-20 22:50:00,64.418,64.437,64.418,64.43,11200000.0
2009-11-20 22:51:00,64.454,64.461,64.454,64.457,12800000.0
2009-11-20 22:52:00,64.455,64.455,64.415,64.415,9600000.0
2009-11-20 22:53:00,64.405,64.416,64.402,64.406,11200000.0
2009-11-20 22:54:00,64.395,64.408,64.395,64.398,11200000.0
2009-11-20 22:55:00,64.418,64.428,64.416,64.428,12800000.0
2009-11-20 22:56:00,64.431,64.443,64.423,64.443,12800000.0
2009-11-20 22:57:00,64.432,64.475,64.432,64.475,11200000.0
2009-11-20 22:58:00,64.468,64.468,64.445,64.46,14400000.0
2009-11-20 22:59:00,64.453,64.465,64.442,64.465,11200000.0
2009-11-20 23:00:00,64.456,64.467,64.456,64.462,12800000.0
2009-11-20 23:01:00,64.439,64.439,64.413,64.414,11200000.0
2009-11-20 23:02:00,64.432,64.432,64.405,64.405,12800000.0
2009-11-20 23:03:00,64.398,64.401,64.39,64.401,17600000.0
2009-11-20 23:04:00,64.384,64.384,64.371,64.371,11200000.0
2009-11-20 23:05:00,64.376,64.393,64.366,64.393,11200000.0
2009-11-20 23:06:00,64.396,64.405,64.393,64.397,17600000.0
2009-11-20 23:07:00,64.397,64.405,64.392,64.392,12800000.0
2009-11-20 23:08:00,64.399,64.409,64.391,64.409,9600000.0
2009-11-20 23:09:00,64.401,64.401,64.396,64.398,11200000.0
2009-11-20 23:10:00,64.398,64.398,64.363,64.363,8000000.0
2009-11-20 23:11:00,64.37,64.377,64.364,64.377,8000000.0
2009-11-20 23:12:00,64.364,64.393,64.364,64.393,8000000.0
2009-11-20 23:13:00,64.399,64.399,64.38,64.38,8000000.0
2009-11-20 23:14:00,64.376,64.393,64.376,64.393,8000000.0
2009-11-20 23:15:00,64.392,64.401,64.389,64.39,12800000.0
2009-11-20 23:16:00,64.396,64.414,64.396,64.413,12800000.0
2009-11-20 23:17:00,64.404,64.404,64.399,64.403,9600000.0
2009-11-20 23:18:00,64.41,64.411,64.408,64.408,8000000.0
2009-11-20 23:19:00,64.396,64.406,64.372,64.372,12800000.0
2009-11-20 23:20:00,64.406,64.414,64.397,64.404,12800000.0
2009-11-20 23:21:00,64.412,64.428,64.412,64.417,12800000.0
2009-11-20 23:22:00,64.431,64.442,64.431,64.44,12800000.0
2009-11-20 23:23:00,64.444,64.446,64.409,64.409,11200000.0
2009-11-20 23:24:00,64.417,64.437,64.417,64.437,12800000.0
2009-11-20 23:25:00,64.44,64.451,64.361,64.446,11600000.0
2009-11-20 23:26:00,64.442,64.452,64.442,64.444,16000000.0
2009-11-20 23:27:00,64.434,64.434,64.419,64.431,16000000.0
2009-11-20 23:28:00,64.403,64.42,64.403,64.42,12800000.0
2009-11-20 23:29:00,64.419,64.419,64.358,64.358,11200000.0
2009-11-20 23:30:00,64.37,64.37,64.357,64.365,12800000.0
2009-11-20 23:31:00,64.343,64.361,64.34,64.34,11200000.0
2009-11-20 23:32:00,64.383,64.418,64.383,64.415,17600000.0
2009-11-20 23:33:00,64.413,64.414,64.409,64.409,12800000.0
2009-11-20 23:34:00,64.396,64.403,64.387,64.387,8000000.0
2009-11-20 23:35:00,64.381,64.381,64.369,64.369,9600000.0
2009-11-20 23:36:00,64.357,64.366,64.357,64.366,12800000.0
2009-11-20 23:37:00,64.371,64.371,64.36,64.361,16000000.0
2009-11-20 23:38:00,64.347,64.37,64.347,64.37,11200000.0
2009-11-20 23:39:00,64.375,64.406,64.375,64.399,12800000.0
2009-11-20 23:40:00,64.377,64.395,64.359,64.393,12800000.0
2009-11-20 23:41:00,64.402,64.402,64.381,64.381,14400000.0
2009-11-20 23:42:00,64.375,64.375,64.368,64.372,14400000.0
2009-11-20 23:43:00,64.368,64.393,64.364,64.393,11200000.0
2009-11-20 23:44:00,64.4,64.4,64.391,64.397,12800000.0
2009-11-20 23:45:00,64.388,64.402,64.388,64.4,16000000.0
2009-11-20 23:46:00,64.412,64.418,64.407,64.412,11200000.0
2009-11-20 23:47:00,64.401,64.401,64.392,64.395,12800000.0
2009-11-20 23:48:00,64.392,64.392,64.342,64.342,8000000.0
2009-11-20 23:49:00,64.357,64.376,64.353,64.376,17600000.0
2009-11-20 23:50:00,64.379,64.381,64.371,64.374,11200000.0
2009-11-20 23:51:00,64.376,64.376,64.37,64.374,9600000.0
2009-11-20 23:52:00,64.374,64.374,64.354,64.364,14400000.0
2009-11-20 23:53:00,64.356,64.364,64.354,64.354,14400000.0
2009-11-20 23:54:00,64.341,64.359,64.336,64.336,11200000.0
2009-11-20 23:55:00,64.348,64.356,64.337,64.337,12800000.0
2009-11-20 23:56:00,64.344,64.345,64.329,64.33,12800000.0
2009-11-20 23:57:00,64.327,64.327,64.299,64.299,12800000.0
2009-11-20 23:58:00,64.303,64.309,64.293,64.293,11200000.0
2009-11-20 23:59:00,64.29,64.29,64.263,64.263,9600000.0
2009-11-23 00:00:00,64.261,64.261,64.239,64.25,12800000.0
2009-11-23 00:01:00,64.246,64.246,64.18,64.18,11200000.0
2009-11-23 00:02:00,64.185,64.194,64.185,64.187,12800000.0
2009-11-23 00:03:00,64.195,64.195,64.18,64.188,11200000.0
2009-11-23 00:04:00,64.174,64.189,64.174,64.182,14400000.0
2009-11-23 00:05:00,64.18,64.191,64.167,64.191,12800000.0
2009-11-23 00:06:00,64.199,64.206,64.186,64.198,11200000.0
2009-11-23 00:07:00,64.191,64.203,64.186,64.196,15400000.0
2009-11-23 00:08:00,64.199,64.211,64.192,64.207,12800000.0
2009-11-23 00:09:00,64.217,64.221,64.21,64.221,12800000.0
2009-11-23 00:10:00,64.223,64.226,64.215,64.226,12800000.0
2009-11-23 00:11:00,64.221,64.221,64.203,64.203,11200000.0
2009-11-23 00:12:00,64.19,64.195,64.184,64.184,11200000.0
2009-11-23 00:13:00,64.162,64.166,64.159,64.16,11200000.0
2009-11-23 00:14:00,64.189,64.196,64.189,64.193,11200000.0
2009-11-23 00:15:00,64.215,64.223,64.196,64.196,11200000.0
2009-11-23 00:16:00,64.193,64.202,64.189,64.202,8000000.0
2009-11-23 00:17:00,64.202,64.204,64.198,64.199,12800000.0
2009-11-23 00:18:00,64.192,64.203,64.192,64.203,11200000.0
2009-11-23 00:19:00,64.2,64.201,64.185,64.185,9600000.0
2009-11-23 00:20:00,64.193,64.195,64.184,64.184,8000000.0
2009-11-23 00:21:00,64.165,64.183,64.16,64.183,9600000.0
2009-11-23 00:22:00,64.192,64.197,64.175,64.177,12800000.0
2009-11-23 00:23:00,64.184,64.195,64.184,64.193,12200000.0
2009-11-23 00:24:00,64.195,64.2,64.193,64.2,9600000.0
2009-11-23 00:25:00,64.168,64.176,64.16,64.164,11200000.0
2009-11-23 00:26:00,64.185,64.185,64.178,64.178,11200000.0
2009-11-23 00:27:00,64.15,64.161,64.144,64.144,12800000.0
2009-11-23 00:28:00,64.15,64.158,64.15,64.151,12800000.0
2009-11-23 00:29:00,64.154,64.161,64.153,64.161,8000000.0
2009-11-23 00:30:00,64.16,64.166,64.153,64.162,12800000.0
2009-11-23 00:31:00,64.184,64.19,64.181,64.189,9600000.0
2009-11-23 00:32:00,64.191,64.202,64.191,64.202,9600000.0
2009-11-23 00:33:00,64.187,64.187,64.168,64.178,11200000.0
2009-11-23 00:34:00,64.17,64.173,64.142,64.142,17600000.0
2009-11-23 00:35:00,64.14,64.14,64.122,64.13,11200000.0
2009-11-23 00:36:00,64.14,64.145,64.14,64.143,12800000.0
2009-11-23 00:37:00,64.149,64.152,64.147,64.149,9600000.0
2009-11-23 00:38:00,64.144,64.144,64.116,64.116,14400000.0
2009-11-23 00:39:00,64.12,64.132,64.12,64.132,9600000.0
2009-11-23 00:40:00,64.117,64.14,64.117,64.122,12800000.0
2009-11-23 00:41:00,64.106,64.124,64.106,64.118,11200000.0
2009-11-23 00:42:00,64.122,64.122,64.075,64.075,11200000.0
2009-11-23 00:43:00,64.07,64.07,64.059,64.059,8000000.0
2009-11-23 00:44:00,64.035,64.045,64.027,64.027,9600000.0
2009-11-23 00:45:00,64.002,64.002,63.981,63.994,9600000.0
2009-11-23 00:46:00,63.995,64.006,63.995,64.006,8000000.0
2009-11-23 00:47:00,64.001,64.003,63.974,63.974,11200000.0
2009-11-23 00:48:00,63.951,63.951,63.934,63.937,17600000.0
2009-11-23 00:49:00,63.945,63.964,63.93,63.964,9600000.0
2009-11-23 00:50:00,63.973,63.983,63.973,63.981,11200000.0
2009-11-23 00:51:00,63.995,63.997,63.983,63.996,11600000.0
2009-11-23 00:52:00,63.999,64.009,63.996,63.999,12800000.0
2009-11-23 00:53:00,63.998,64.012,63.998,64.005,16000000.0
2009-11-23 00:54:00,64.004,64.01,64.004,64.006,16000000.0
2009-11-23 00:55:00,64.024,64.027,64.014,64.017,11200000.0
2009-11-23 00:56:00,64.028,64.028,64.016,64.02,14400000.0
2009-11-23 00:57:00,64.023,64.029,64.02,64.029,17600000.0
2009-11-23 00:58:00,64.029,64.037,64.024,64.034,11600000.0
2009-11-23 00:59:00,64.035,64.035,64.027,64.028,12800000.0
2009-11-23 01:00:00,64.038,64.038,64.032,64.033,11200000.0
2009-11-23 01:01:00,63.968,64.04,63.968,64.04,11200000.0
2009-11-23 01:02:00,64.058,64.058,64.042,64.055,11200000.0
2009-11-23 01:03:00,64.069,64.084,64.069,64.07,11200000.0
2009-11-23 01:04:00,64.091,64.098,64.091,64.097,11200000.0
2009-11-23 01:05:00,64.099,64.114,64.099,64.11,12800000.0
2009-11-23 01:06:00,64.106,64.129,64.106,64.122,11200000.0
2009-11-23 01:07:00,64.159,64.168,64.159,64.168,11200000.0
2009-11-23 01:08:00,64.171,64.171,64.153,64.166,11200000.0
2009-11-23 01:09:00,64.16,64.161,64.141,64.155,12800000.0
2009-11-23 01:10:00,64.172,64.183,64.172,64.174,17600000.0
2009-11-23 01:11:00,64.074,64.159,64.074,64.155,11200000.0
2009-11-23 01:12:00,64.137,64.182,64.137,64.157,12800000.0
2009-11-23 01:13:00,64.171,64.173,64.162,64.163,11200000.0
2009-11-23 01:14:00,64.162,64.162,64.151,64.157,11200000.0
2009-11-23 01:15:00,64.124,64.137,64.123,64.132,11200000.0
2009-11-23 01:16:00,64.158,64.174,64.158,64.173,9600000.0
2009-11-23 01:17:00,64.194,64.207,64.193,64.206,11600000.0
2009-11-23 01:18:00,64.198,64.198,64.173,64.173,11200000.0
2009-11-23 01:19:00,64.191,64.195,64.185,64.195,9600000.0
2009-11-23 01:20:00,64.202,64.205,64.2,64.2,8000000.0
2009-11-23 01:21:00,64.193,64.201,64.19,64.201,17400000.0
2009-11-23 01:22:00,64.198,64.211,64.197,64.211,12800000.0
2009-11-23 01:23:00,64.207,64.213,64.183,64.183,12800000.0
2009-11-23 01:24:00,64.215,64.217,64.213,64.213,9600000.0
2009-11-23 01:25:00,64.206,64.206,64.195,64.195,9600000.0
2009-11-23 01:26:00,64.215,64.221,64.207,64.214,11200000.0
2009-11-23 01:27:00,64.206,64.219,64.204,64.219,11200000.0
2009-11-23 01:28:00,64.221,64.224,64.215,64.224,8000000.0
2009-11-23 01:29:00,64.23,64.23,64.216,64.216,12800000.0
2009-11-23 01:30:00,64.22,64.22,64.203,64.203,11600000.0
2009-11-23 01:31:00,64.21,64.218,64.206,64.216,12800000.0
2009-11-23 01:32:00,64.213,64.217,64.209,64.217,11200000.0
2009-11-23 01:33:00,64.208,64.217,64.186,64.186,12800000.0
2009-11-23 01:34:00,64.221,64.254,64.221,64.254,8000000.0
2009-11-23 01:35:00,64.272,64.279,64.267,64.27,11200000.0
2009-11-23 01:36:00,64.26,64.268,64.257,64.268,9600000.0
2009-11-23 01:37:00,64.266,64.272,64.241,64.241,14400000.0
2009-11-23 01:38:00,64.247,64.25,64.245,64.245,8000000.0
2009-11-23 01:39:00,64.25,64.258,64.169,64.236,12800000.0
2009-11-23 01:40:00,64.251,64.261,64.246,64.254,12800000.0
2009-11-23 01:41:00,64.256,64.256,64.245,64.245,12800000.0
2009-11-23 01:42:00,64.236,64.236,64.223,64.232,9600000.0
2009-11-23 01:43:00,64.235,64.261,64.235,64.261,11200000.0
2009-11-23 01:44:00,64.258,64.28,64.258,64.28,11200000.0
2009-11-23 01:45:00,64.287,64.287,64.284,64.286,8000000.0
2009-11-23 01:46:00,64.29,64.29,64.265,64.265,8000000.0
2009-11-23 01:47:00,64.266,64.267,64.253,64.261,8000000.0
2009-11-23 01:48:00,64.274,64.276,64.26,64.272,12800000.0
2009-11-23 01:49:00,64.27,64.27,64.247,64.247,16000000.0
2009-11-23 01:50:00,64.253,64.258,64.247,64.256,16000000.0
2009-11-23 01:51:00,64.259,64.265,64.249,64.258,8000000.0
2009-11-23 01:52:00,64.233,64.265,64.233,64.265,12800000.0
2009-11-23 01:53:00,64.268,64.289,64.268,64.289,14400000.0
2009-11-23 01:54:00,64.296,64.321,64.296,64.321,12800000.0
2009-11-23 01:55:00,64.312,64.316,64.312,64.313,8000000.0
2009-11-23 01:56:00,64.331,64.362,64.331,64.362,8000000.0
2009-11-23 01:57:00,64.358,64.363,64.344,64.347,11200000.0
2009-11-23 01:58:00,64.345,64.348,64.338,64.348,17600000.0
2009-11-23 01:59:00,64.347,64.347,64.341,64.347,9600000.0
2009-11-23 02:00:00,64.358,64.408,64.358,64.408,9600000.0
2009-11-23 02:01:00,64.414,64.415,64.393,64.393,17600000.0
2009-11-23 02:02:00,64.38,64.39,64.378,64.385,11200000.0
2009-11-23 02:03:00,64.383,64.409,64.383,64.409,8000000.0
2009-11-23 02:04:00,64.407,64.424,64.407,64.424,8000000.0
2009-11-23 02:05:00,64.43,64.43,64.421,64.422,12800000.0
2009-11-23 02:06:00,64.418,64.418,64.406,64.41,14800000.0
2009-11-23 02:07:00,64.428,64.532,64.428,64.532,12800000.0
2009-11-23 02:08:00,64.529,64.551,64.529,64.546,8000000.0
2009-11-23 02:09:00,64.559,64.574,64.543,64.548,16000000.0
2009-11-23 02:10:00,64.566,64.574,64.561,64.561,16000000.0
2009-11-23 02:11:00,64.55,64.553,64.532,64.553,12800000.0
2009-11-23 02:12:00,64.564,64.597,64.564,64.597,8000000.0
2009-11-23 02:13:00,64.591,64.6,64.591,64.6,8000000.0
2009-11-23 02:14:00,64.592,64.592,64.588,64.588,8000000.0
2009-11-23 02:15:00,64.564,64.573,64.56,64.568,11200000.0
2009-11-23 02:16:00,64.576,64.58,64.572,64.572,11200000.0
2009-11-23 02:17:00,64.578,64.592,64.578,64.592,9600000.0
2009-11-23 02:18:00,64.602,64.618,64.602,64.613,12800000.0
2009-11-23 02:19:00,64.612,64.612,64.597,64.612,12800000.0
2009-11-23 02:20:00,64.611,64.611,64.516,64.584,12800000.0
2009-11-23 02:21:00,64.569,64.569,64.556,64.556,8000000.0
2009-11-23 02:22:00,64.552,64.558,64.547,64.557,14400000.0
2009-11-23 02:23:00,64.558,64.564,64.548,64.563,9600000.0
2009-11-23 02:24:00,64.541,64.564,64.541,64.561,11200000.0
2009-11-23 02:25:00,64.574,64.58,64.574,64.574,8000000.0
2009-11-23 02:26:00,64.558,64.558,64.537,64.537,12800000.0
2009-11-23 02:27:00,64.519,64.525,64.509,64.525,11200000.0
2009-11-23 02:28:00,64.517,64.517,64.508,64.512,12800000.0
2009-11-23 02:29:00,64.495,64.496,64.49,64.491,11200000.0
2009-11-23 02:30:00,64.481,64.502,64.481,64.502,12800000.0
2009-11-23 02:31:00,64.493,64.493,64.475,64.479,8000000.0
2009-11-23 02:32:00,64.488,64.489,64.477,64.477,11200000.0
2009-11-23 02:33:00,64.477,64.479,64.467,64.472,11200000.0
2009-11-23 02:34:00,64.473,64.489,64.473,64.489,9600000.0
2009-11-23 02:35:00,64.498,64.512,64.498,64.512,9600000.0
2009-11-23 02:36:00,64.517,64.527,64.512,64.516,12800000.0
2009-11-23 02:37:00,64.528,64.537,64.526,64.526,12800000.0
2009-11-23 02:38:00,64.532,64.541,64.528,64.531,17600000.0
2009-11-23 02:39:00,64.517,64.52,64.516,64.516,8000000.0
2009-11-23 02:40:00,64.499,64.503,64.488,64.503,9600000.0
2009-11-23 02:41:00,64.505,64.509,64.493,64.508,11200000.0
2009-11-23 02:42:00,64.523,64.526,64.51,64.521,11200000.0
2009-11-23 02:43:00,64.536,64.58,64.536,64.58,9600000.0
2009-11-23 02:44:00,64.583,64.586,64.576,64.576,11200000.0
2009-11-23 02:45:00,64.588,64.614,64.588,64.614,11200000.0
2009-11-23 02:46:00,64.652,64.665,64.651,64.659,11200000.0
2009-11-23 02:47:00,64.643,64.643,64.619,64.619,12800000.0
2009-11-23 02:48:00,64.605,64.605,64.503,64.503,11200000.0
2009-11-23 02:49:00,64.593,64.61,64.593,64.61,17600000.0
2009-11-23 02:50:00,64.607,64.607,64.564,64.564,12800000.0
2009-11-23 02:51:00,64.536,64.537,64.517,64.533,11200000.0
2009-11-23 02:52:00,64.53,64.534,64.524,64.534,11200000.0
2009-11-23 02:53:00,64.524,64.532,64.524,64.526,11200000.0
2009-11-23 02:54:00,64.52,64.52,64.501,64.501,12800000.0
2009-11-23 02:55:00,64.512,64.517,64.509,64.509,11200000.0
2009-11-23 02:56:00,64.491,64.509,64.488,64.488,11200000.0
2009-11-23 02:57:00,64.467,64.474,64.461,64.472,11200000.0
2009-11-23 02:58:00,64.496,64.501,64.433,64.433,11200000.0
2009-11-23 02:59:00,64.497,64.506,64.496,64.506,11200000.0
2009-11-23 03:00:00,64.506,64.514,64.506,64.512,12800000.0
2009-11-23 03:01:00,64.506,64.512,64.492,64.492,11200000.0
2009-11-23 03:02:00,64.491,64.492,64.48,64.481,17600000.0
2009-11-23 03:03:00,64.468,64.482,64.464,64.482,14400000.0
2009-11-23 03:04:00,64.475,64.49,64.471,64.49,11200000.0
2009-11-23 03:05:00,64.503,64.51,64.503,64.508,16000000.0
2009-11-23 03:06:00,64.518,64.518,64.497,64.497,16000000.0
2009-11-23 03:07:00,64.523,64.529,64.516,64.516,12800000.0
2009-11-23 03:08:00,64.522,64.523,64.494,64.497,11200000.0
2009-11-23 03:09:00,64.483,64.483,64.454,64.454,11200000.0
2009-11-23 03:10:00,64.496,64.496,64.473,64.49,9600000.0
2009-11-23 03:11:00,64.479,64.485,64.467,64.485,18000000.0
2009-11-23 03:12:00,64.479,64.479,64.456,64.456,11600000.0
2009-11-23 03:13:00,64.453,64.453,64.44,64.44,8000000.0
2009-11-23 03:14:00,64.421,64.421,64.394,64.394,9600000.0
2009-11-23 03:15:00,64.369,64.369,64.361,64.364,9600000.0
2009-11-23 03:16:00,64.381,64.381,64.373,64.375,8000000.0
2009-11-23 03:17:00,64.375,64.405,64.375,64.405,11200000.0
2009-11-23 03:18:00,64.404,64.42,64.403,64.403,11200000.0
2009-11-23 03:19:00,64.426,64.443,64.426,64.443,12800000.0
2009-11-23 03:20:00,64.456,64.465,64.456,64.464,9600000.0
2009-11-23 03:21:00,64.467,64.467,64.454,64.462,14400000.0
2009-11-23 03:22:00,64.463,64.473,64.462,64.473,9600000.0
2009-11-23 03:23:00,64.466,64.467,64.462,64.462,12800000.0
2009-11-23 03:24:00,64.464,64.471,64.464,64.47,11200000.0
2009-11-23 03:25:00,64.475,64.48,64.471,64.476,17600000.0
2009-11-23 03:26:00,64.471,64.471,64.407,64.418,11200000.0
2009-11-23 03:27:00,64.423,64.423,64.411,64.414,9600000.0
2009-11-23 03:28:00,64.416,64.421,64.415,64.418,9600000.0
2009-11-23 03:29:00,64.412,64.424,64.398,64.424,12800000.0
2009-11-23 03:30:00,64.423,64.423,64.416,64.418,8000000.0
2009-11-23 03:31:00,64.41,64.421,64.41,64.421,12800000.0
2009-11-23 03:32:00,64.422,64.424,64.419,64.42,12800000.0
2009-11-23 03:33:00,64.413,64.414,64.404,64.404,11200000.0
2009-11-23 03:34:00,64.406,64.407,64.395,64.403,11200000.0
2009-11-23 03:35:00,64.391,64.402,64.391,64.4,9600000.0
2009-11-23 03:36:00,64.396,64.4,64.387,64.387,12800000.0
2009-11-23 03:37:00,64.39,64.398,64.386,64.398,8000000.0
2009-11-23 03:38:00,64.411,64.435,64.411,64.435,9600000.0
2009-11-23 03:39:00,64.443,64.446,64.443,64.443,8000000.0
2009-11-23 03:40:00,64.446,64.447,64.441,64.441,9600000.0
2009-11-23 03:41:00,64.44,64.44,64.434,64.434,11200000.0
2009-11-23 03:42:00,64.412,64.412,64.398,64.399,12800000.0
2009-11-23 03:43:00,64.411,64.422,64.411,64.417,8000000.0
2009-11-23 03:44:00,64.416,64.423,64.41,64.41,11200000.0
2009-11-23 03:45:00,64.4,64.42,64.4,64.42,11200000.0
2009-11-23 03:46:00,64.425,64.425,64.41,64.41,12800000.0
2009-11-23 03:47:00,64.409,64.43,64.409,64.43,11200000.0
2009-11-23 03:48:00,64.435,64.435,64.427,64.428,11600000.0
2009-11-23 03:49:00,64.417,64.417,64.405,64.413,12800000.0
2009-11-23 03:50:00,64.414,64.414,64.398,64.408,12200000.0
2009-11-23 03:51:00,64.407,64.433,64.407,64.433,12800000.0
2009-11-23 03:52:00,64.436,64.441,64.431,64.435,16000000.0
2009-11-23 03:53:00,64.438,64.443,64.431,64.442,11200000.0
2009-11-23 03:54:00,64.412,64.444,64.412,64.444,12800000.0
2009-11-23 03:55:00,64.432,64.439,64.415,64.435,14400000.0
2009-11-23 03:56:00,64.443,64.454,64.435,64.454,11200000.0
2009-11-23 03:57:00,64.445,64.455,64.423,64.423,12800000.0
2009-11-23 03:58:00,64.45,64.477,64.45,64.477,11200000.0
2009-11-23 03:59:00,64.476,64.482,64.466,64.482,12800000.0
2009-11-23 04:00:00,64.478,64.506,64.478,64.506,9600000.0
2009-11-23 04:01:00,64.506,64.506,64.497,64.503,11200000.0
2009-11-23 04:02:00,64.503,64.508,64.491,64.501,12800000.0
2009-11-23 04:03:00,64.497,64.502,64.495,64.499,12800000.0
2009-11-23 04:04:00,64.449,64.476,64.449,64.471,12800000.0
2009-11-23 04:05:00,64.502,64.512,64.502,64.512,11200000.0
2009-11-23 04:06:00,64.508,64.511,64.502,64.508,14400000.0
2009-11-23 04:07:00,64.518,64.527,64.512,64.519,14400000.0
2009-11-23 04:08:00,64.523,64.523,64.517,64.519,9600000.0
2009-11-23 04:09:00,64.524,64.541,64.522,64.541,11200000.0
2009-11-23 04:10:00,64.548,64.551,64.541,64.551,17600000.0
2009-11-23 04:11:00,64.538,64.538,64.516,64.521,8000000.0
2009-11-23 04:12:00,64.511,64.511,64.499,64.499,12800000.0
2009-11-23 04:13:00,64.497,64.501,64.491,64.5,11200000.0
2009-11-23 04:14:00,64.484,64.484,64.464,64.464,16000000.0
2009-11-23 04:15:00,64.472,64.508,64.472,64.508,12800000.0
2009-11-23 04:16:00,64.496,64.503,64.483,64.488,11200000.0
2009-11-23 04:17:00,64.494,64.498,64.491,64.498,14800000.0
2009-11-23 04:18:00,64.494,64.503,64.486,64.496,14400000.0
2009-11-23 04:19:00,64.508,64.513,64.492,64.496,12800000.0
2009-11-23 04:20:00,64.514,64.524,64.514,64.521,12800000.0
2009-11-23 04:21:00,64.524,64.524,64.515,64.517,11200000.0
2009-11-23 04:22:00,64.52,64.535,64.518,64.535,16000000.0
2009-11-23 04:23:00,64.535,64.538,64.524,64.529,12800000.0
2009-11-23 04:24:00,64.536,64.536,64.527,64.529,9600000.0
2009-11-23 04:25:00,64.518,64.53,64.518,64.528,8000000.0
2009-11-23 04:26:00,64.547,64.555,64.543,64.543,12800000.0
2009-11-23 04:27:00,64.537,64.548,64.516,64.544,17600000.0
2009-11-23 04:28:00,64.554,64.564,64.554,64.56,11200000.0
2009-11-23 04:29:00,64.565,64.57,64.558,64.57,12800000.0
2009-11-23 04:30:00,64.54,64.54,64.526,64.526,11200000.0
2009-11-23 04:31:00,64.527,64.532,64.52,64.525,12800000.0
2009-11-23 04:32:00,64.532,64.541,64.524,64.541,16000000.0
2009-11-23 04:33:00,64.558,64.567,64.556,64.556,16000000.0
2009-11-23 04:34:00,64.557,64.561,64.465,64.548,11200000.0
2009-11-23 04:35:00,64.536,64.54,64.528,64.534,12800000.0
2009-11-23 04:36:00,64.538,64.554,64.536,64.536,11200000.0
2009-11-23 04:37:00,64.53,64.537,64.53,64.53,12800000.0
2009-11-23 04:38:00,64.516,64.523,64.496,64.496,12800000.0
2009-11-23 04:39:00,64.472,64.48,64.464,64.474,12800000.0
2009-11-23 04:40:00,64.471,64.486,64.471,64.486,12800000.0
2009-11-23 04:41:00,64.498,64.502,64.471,64.471,8000000.0
2009-11-23 04:42:00,64.51,64.515,64.51,64.511,9600000.0
2009-11-23 04:43:00,64.51,64.512,64.503,64.504,12800000.0
2009-11-23 04:44:00,64.497,64.497,64.488,64.491,12800000.0
2009-11-23 04:45:00,64.5,64.51,64.5,64.51,8000000.0
2009-11-23 04:46:00,64.508,64.508,64.498,64.498,7400000.0
2009-11-23 04:47:00,64.495,64.497,64.493,64.496,8000000.0
2009-11-23 04:48:00,64.508,64.529,64.508,64.529,8000000.0
2009-11-23 04:49:00,64.532,64.532,64.528,64.528,8000000.0
2009-11-23 04:50:00,64.522,64.537,64.522,64.537,11200000.0
2009-11-23 04:51:00,64.537,64.54,64.537,64.537,9600000.0
2009-11-23 04:52:00,64.522,64.533,64.519,64.519,12800000.0
2009-11-23 04:53:00,64.514,64.536,64.514,64.536,17600000.0
2009-11-23 04:54:00,64.54,64.54,64.512,64.527,11200000.0
2009-11-23 04:55:00,64.533,64.552,64.533,64.552,11200000.0
2009-11-23 04:56:00,64.559,64.559,64.544,64.547,17600000.0
2009-11-23 04:57:00,64.537,64.549,64.53,64.547,12800000.0
2009-11-23 04:58:00,64.548,64.569,64.548,64.569,11200000.0
2009-11-23 04:59:00,64.569,64.569,64.553,64.553,12800000.0
2009-11-23 05:00:00,64.534,64.534,64.512,64.517,11200000.0
2009-11-23 05:01:00,64.506,64.508,64.49,64.503,14800000.0
2009-11-23 05:02:00,64.48,64.504,64.48,64.491,11200000.0
2009-11-23 05:03:00,64.508,64.508,64.486,64.502,12800000.0
2009-11-23 05:04:00,64.494,64.502,64.492,64.492,12800000.0
2009-11-23 05:05:00,64.495,64.496,64.484,64.492,11200000.0
2009-11-23 05:06:00,64.494,64.497,64.486,64.497,11200000.0
2009-11-23 05:07:00,64.483,64.507,64.483,64.507,9600000.0
2009-11-23 05:08:00,64.508,64.509,64.492,64.492,12800000.0
2009-11-23 05:09:00,64.474,64.474,64.465,64.472,11200000.0
2009-11-23 05:10:00,64.485,64.492,64.483,64.492,11200000.0
2009-11-23 05:11:00,64.467,64.487,64.467,64.475,12800000.0
2009-11-23 05:12:00,64.478,64.486,64.478,64.485,12800000.0
2009-11-23 05:13:00,64.483,64.483,64.463,64.463,12800000.0
2009-11-23 05:14:00,64.449,64.459,64.44,64.454,12800000.0
2009-11-23 05:15:00,64.456,64.456,64.435,64.455,8000000.0
2009-11-23 05:16:00,64.451,64.462,64.451,64.457,8000000.0
2009-11-23 05:17:00,64.453,64.456,64.451,64.453,11200000.0
2009-11-23 05:18:00,64.453,64.462,64.448,64.462,12800000.0
2009-11-23 05:19:00,64.462,64.466,64.459,64.461,9600000.0
2009-11-23 05:20:00,64.46,64.465,64.46,64.463,11200000.0
2009-11-23 05:21:00,64.457,64.46,64.434,64.442,17600000.0
2009-11-23 05:22:00,64.457,64.467,64.455,64.462,16000000.0
2009-11-23 05:23:00,64.468,64.481,64.468,64.475,12800000.0
2009-11-23 05:24:00,64.478,64.486,64.475,64.479,11200000.0
2009-11-23 05:25:00,64.486,64.486,64.48,64.483,9600000.0
2009-11-23 05:26:00,64.487,64.487,64.462,64.473,12800000.0
2009-11-23 05:27:00,64.479,64.479,64.469,64.469,12800000.0
2009-11-23 05:28:00,64.442,64.469,64.442,64.456,16000000.0
2009-11-23 05:29:00,64.464,64.469,64.464,64.464,12800000.0
2009-11-23 05:30:00,64.466,64.481,64.463,64.481,9600000.0
2009-11-23 05:31:00,64.474,64.475,64.471,64.471,8000000.0
2009-11-23 05:32:00,64.447,64.45,64.426,64.439,17600000.0
2009-11-23 05:33:00,64.459,64.465,64.459,64.465,11200000.0
2009-11-23 05:34:00,64.448,64.456,64.444,64.453,17600000.0
2009-11-23 05:35:00,64.458,64.469,64.458,64.461,12800000.0
2009-11-23 05:36:00,64.465,64.465,64.452,64.461,12800000.0
2009-11-23 05:37:00,64.455,64.455,64.428,64.428,11200000.0
2009-11-23 05:38:00,64.423,64.428,64.418,64.426,12800000.0
2009-11-23 05:39:00,64.424,64.435,64.423,64.433,11200000.0
2009-11-23 05:40:00,64.439,64.444,64.431,64.442,14400000.0
2009-11-23 05:41:00,64.422,64.422,64.407,64.41,8000000.0
2009-11-23 05:42:00,64.394,64.412,64.394,64.398,9600000.0
2009-11-23 05:43:00,64.413,64.413,64.404,64.41,12800000.0
2009-11-23 05:44:00,64.419,64.419,64.415,64.415,12200000.0
2009-11-23 05:45:00,64.423,64.44,64.423,64.439,16000000.0
2009-11-23 05:46:00,64.417,64.448,64.417,64.448,8000000.0
2009-11-23 05:47:00,64.456,64.463,64.445,64.458,11200000.0
2009-11-23 05:48:00,64.457,64.463,64.457,64.462,14800000.0
2009-11-23 05:49:00,64.445,64.451,64.441,64.451,17600000.0
2009-11-23 05:50:00,64.464,64.475,64.461,64.461,11200000.0
2009-11-23 05:51:00,64.481,64.495,64.479,64.495,11200000.0
2009-11-23 05:52:00,64.5,64.508,64.492,64.508,12800000.0
2009-11-23 05:53:00,64.502,64.51,64.499,64.502,17600000.0
2009-11-23 05:54:00,64.497,64.506,64.494,64.502,17600000.0
2009-11-23 05:55:00,64.51,64.536,64.466,64.466,11200000.0
2009-11-23 05:56:00,64.557,64.557,64.537,64.543,11200000.0
2009-11-23 05:57:00,64.544,64.556,64.542,64.556,12800000.0
2009-11-23 05:58:00,64.554,64.554,64.537,64.537,12800000.0
2009-11-23 05:59:00,64.535,64.548,64.533,64.539,12800000.0
2009-11-23 06:00:00,64.536,64.568,64.536,64.561,14400000.0
2009-11-23 06:01:00,64.575,64.59,64.575,64.583,16000000.0
2009-11-23 06:02:00,64.565,64.585,64.565,64.58,12800000.0
2009-11-23 06:03:00,64.583,64.584,64.569,64.569,12800000.0
2009-11-23 06:04:00,64.579,64.61,64.579,64.61,11200000.0
2009-11-23 06:05:00,64.616,64.626,64.605,64.608,14400000.0
2009-11-23 06:06:00,64.606,64.606,64.597,64.597,17600000.0
2009-11-23 06:07:00,64.594,64.595,64.584,64.595,12800000.0
2009-11-23 06:08:00,64.509,64.604,64.509,64.586,9600000.0
2009-11-23 06:09:00,64.564,64.571,64.564,64.571,11200000.0
2009-11-23 06:10:00,64.566,64.576,64.566,64.569,8000000.0
2009-11-23 06:11:00,64.565,64.569,64.559,64.569,9000000.0
2009-11-23 06:12:00,64.567,64.567,64.557,64.565,12800000.0
2009-11-23 06:13:00,64.566,64.571,64.563,64.563,8000000.0
2009-11-23 06:14:00,64.549,64.576,64.549,64.576,14400000.0
2009-11-23 06:15:00,64.57,64.593,64.57,64.582,9600000.0
2009-11-23 06:16:00,64.583,64.588,64.581,64.582,9600000.0
2009-11-23 06:17:00,64.582,64.582,64.572,64.577,17600000.0
2009-11-23 06:18:00,64.581,64.586,64.555,64.586,14400000.0
2009-11-23 06:19:00,64.574,64.58,64.571,64.571,12800000.0
2009-11-23 06:20:00,64.571,64.579,64.566,64.579,9600000.0
2009-11-23 06:21:00,64.583,64.583,64.579,64.583,8000000.0
2009-11-23 06:22:00,64.592,64.594,64.573,64.573,12800000.0
2009-11-23 06:23:00,64.578,64.579,64.571,64.571,17600000.0
2009-11-23 06:24:00,64.571,64.583,64.571,64.583,11200000.0
2009-11-23 06:25:00,64.58,64.589,64.58,64.586,9600000.0
2009-11-23 06:26:00,64.593,64.606,64.589,64.603,11200000.0
2009-11-23 06:27:00,64.598,64.614,64.594,64.614,11200000.0
2009-11-23 06:28:00,64.617,64.647,64.617,64.647,11200000.0
2009-11-23 06:29:00,64.663,64.663,64.655,64.66,12800000.0
2009-11-23 06:30:00,64.642,64.645,64.624,64.624,9600000.0
2009-11-23 06:31:00,64.64,64.647,64.635,64.637,12800000.0
2009-11-23 06:32:00,64.628,64.638,64.618,64.638,11200000.0
2009-11-23 06:33:00,64.64,64.647,64.63,64.643,17600000.0
2009-11-23 06:34:00,64.647,64.661,64.647,64.658,11200000.0
2009-11-23 06:35:00,64.657,64.657,64.637,64.637,9600000.0
2009-11-23 06:36:00,64.617,64.629,64.606,64.629,17600000.0
2009-11-23 06:37:00,64.629,64.638,64.627,64.638,12800000.0
2009-11-23 06:38:00,64.677,64.685,64.677,64.685,11600000.0
2009-11-23 06:39:00,64.702,64.73,64.702,64.73,9600000.0
2009-11-23 06:40:00,64.728,64.744,64.728,64.742,12800000.0
2009-11-23 06:41:00,64.742,64.745,64.734,64.745,12800000.0
2009-11-23 06:42:00,64.733,64.733,64.717,64.717,13200000.0
2009-11-23 06:43:00,64.727,64.727,64.708,64.708,8400000.0
2009-11-23 06:44:00,64.703,64.707,64.689,64.689,17600000.0
2009-11-23 06:45:00,64.68,64.68,64.652,64.652,12800000.0
2009-11-23 06:46:00,64.657,64.657,64.646,64.646,11200000.0
2009-11-23 06:47:00,64.647,64.65,64.641,64.647,12800000.0
2009-11-23 06:48:00,64.652,64.666,64.646,64.666,12800000.0
2009-11-23 06:49:00,64.662,64.663,64.644,64.663,12800000.0
2009-11-23 06:50:00,64.653,64.654,64.647,64.654,12800000.0
2009-11-23 06:51:00,64.646,64.655,64.633,64.633,11200000.0
2009-11-23 06:52:00,64.669,64.669,64.652,64.656,12800000.0
2009-11-23 06:53:00,64.651,64.651,64.638,64.638,8000000.0
2009-11-23 06:54:00,64.636,64.637,64.628,64.637,14400000.0
2009-11-23 06:55:00,64.643,64.643,64.625,64.638,11200000.0
2009-11-23 06:56:00,64.641,64.646,64.637,64.646,12800000.0
2009-11-23 06:57:00,64.64,64.642,64.627,64.627,11200000.0
2009-11-23 06:58:00,64.618,64.63,64.618,64.629,17600000.0
2009-11-23 06:59:00,64.63,64.63,64.602,64.62,12800000.0
2009-11-23 07:00:00,64.589,64.622,64.521,64.615,14400000.0
2009-11-23 07:01:00,64.612,64.623,64.601,64.605,17600000.0
2009-11-23 07:02:00,64.621,64.631,64.621,64.621,11200000.0
2009-11-23 07:03:00,64.629,64.629,64.586,64.586,11200000.0
2009-11-23 07:04:00,64.614,64.626,64.605,64.626,11200000.0
2009-11-23 07:05:00,64.616,64.618,64.607,64.607,8000000.0
2009-11-23 07:06:00,64.637,64.637,64.627,64.632,12800000.0
2009-11-23 07:07:00,64.629,64.631,64.619,64.619,11200000.0
2009-11-23 07:08:00,64.617,64.627,64.612,64.627,11200000.0
2009-11-23 07:09:00,64.624,64.626,64.621,64.621,13200000.0
2009-11-23 07:10:00,64.621,64.626,64.617,64.624,11200000.0
2009-11-23 07:11:00,64.623,64.636,64.62,64.636,12800000.0
2009-11-23 07:12:00,64.606,64.637,64.606,64.625,11200000.0
2009-11-23 07:13:00,64.644,64.654,64.64,64.654,9000000.0
2009-11-23 07:14:00,64.648,64.648,64.633,64.633,9600000.0
2009-11-23 07:15:00,64.633,64.634,64.626,64.628,11200000.0
2009-11-23 07:16:00,64.62,64.62,64.606,64.611,12800000.0
2009-11-23 07:17:00,64.614,64.614,64.601,64.609,12800000.0
2009-11-23 07:18:00,64.611,64.611,64.598,64.598,8000000.0
2009-11-23 07:19:00,64.602,64.602,64.59,64.594,12800000.0
2009-11-23 07:20:00,64.593,64.608,64.593,64.607,14800000.0
2009-11-23 07:21:00,64.606,64.606,64.589,64.589,12800000.0
2009-11-23 07:22:00,64.582,64.582,64.561,64.561,11200000.0
2009-11-23 07:23:00,64.562,64.567,64.562,64.566,11200000.0
2009-11-23 07:24:00,64.564,64.577,64.564,64.564,9600000.0
2009-11-23 07:25:00,64.575,64.575,64.549,64.573,14400000.0
2009-11-23 07:26:00,64.567,64.567,64.547,64.553,16000000.0
2009-11-23 07:27:00,64.537,64.537,64.526,64.526,8000000.0
2009-11-23 07:28:00,64.517,64.521,64.506,64.518,12800000.0
2009-11-23 07:29:00,64.5,64.511,64.499,64.499,14400000.0
2009-11-23 07:30:00,64.496,64.512,64.496,64.499,12800000.0
2009-11-23 07:31:00,64.497,64.518,64.497,64.511,17600000.0
2009-11-23 07:32:00,64.519,64.531,64.515,64.53,12800000.0
2009-11-23 07:33:00,64.546,64.546,64.525,64.525,9600000.0
2009-11-23 07:34:00,64.519,64.525,64.508,64.525,12800000.0
2009-11-23 07:35:00,64.497,64.5,64.486,64.5,8000000.0
2009-11-23 07:36:00,64.493,64.518,64.493,64.512,14400000.0
2009-11-23 07:37:00,64.514,64.514,64.506,64.506,8000000.0
2009-11-23 07:38:00,64.506,64.509,64.501,64.504,11200000.0
2009-11-23 07:39:00,64.497,64.507,64.497,64.507,11600000.0
2009-11-23 07:40:00,64.515,64.534,64.515,64.534,9600000.0
2009-11-23 07:41:00,64.555,64.571,64.555,64.564,12800000.0
2009-11-23 07:42:00,64.58,64.58,64.572,64.58,12800000.0
2009-11-23 07:43:00,64.555,64.555,64.527,64.537,12800000.0
2009-11-23 07:44:00,64.558,64.61,64.558,64.61,11600000.0
2009-11-23 07:45:00,64.627,64.627,64.604,64.607,12800000.0
2009-11-23 07:46:00,64.585,64.596,64.569,64.587,17600000.0
2009-11-23 07:47:00,64.587,64.588,64.578,64.578,13800000.0
2009-11-23 07:48:00,64.582,64.582,64.574,64.58,8000000.0
2009-11-23 07:49:00,64.579,64.586,64.577,64.577,17600000.0
2009-11-23 07:50:00,64.585,64.585,64.57,64.582,8000000.0
2009-11-23 07:51:00,64.596,64.612,64.596,64.604,12800000.0
2009-11-23 07:52:00,64.577,64.61,64.577,64.592,15400000.0
2009-11-23 07:53:00,64.604,64.604,64.585,64.586,11200000.0
2009-11-23 07:54:00,64.596,64.607,64.593,64.607,12800000.0
2009-11-23 07:55:00,64.609,64.609,64.593,64.604,12800000.0
2009-11-23 07:56:00,64.603,64.603,64.59,64.59,8000000.0
2009-11-23 07:57:00,64.593,64.638,64.593,64.638,9600000.0
2009-11-23 07:58:00,64.66,64.664,64.653,64.653,11200000.0
2009-11-23 07:59:00,64.666,64.689,64.666,64.687,12800000.0
2009-11-23 08:00:00,64.682,64.682,64.662,64.667,8400000.0
2009-11-23 08:01:00,64.63,64.63,64.616,64.621,8000000.0
2009-11-23 08:02:00,64.628,64.641,64.626,64.641,8000000.0
2009-11-23 08:03:00,64.642,64.642,64.632,64.632,11200000.0
2009-11-23 08:04:00,64.63,64.63,64.605,64.608,11200000.0
2009-11-23 08:05:00,64.624,64.629,64.615,64.618,14400000.0
2009-11-23 08:06:00,64.604,64.609,64.598,64.598,9600000.0
2009-11-23 08:07:00,64.602,64.602,64.567,64.567,8000000.0
2009-11-23 08:08:00,64.529,64.529,64.511,64.526,12800000.0
2009-11-23 08:09:00,64.525,64.538,64.522,64.53,12800000.0
2009-11-23 08:10:00,64.537,64.538,64.521,64.538,12800000.0
2009-11-23 08:11:00,64.54,64.561,64.54,64.561,11200000.0
2009-11-23 08:12:00,64.552,64.563,64.548,64.556,16000000.0
2009-11-23 08:13:00,64.553,64.558,64.543,64.543,8000000.0
2009-11-23 08:14:00,64.539,64.557,64.539,64.557,9600000.0
2009-11-23 08:15:00,64.56,64.56,64.536,64.544,16000000.0
2009-11-23 08:16:00,64.55,64.552,64.54,64.54,11200000.0
2009-11-23 08:17:00,64.536,64.542,64.532,64.542,12800000.0
2009-11-23 08:18:00,64.548,64.56,64.539,64.56,12800000.0
2009-11-23 08:19:00,64.568,64.573,64.553,64.557,9600000.0
2009-11-23 08:20:00,64.571,64.573,64.569,64.569,11200000.0
2009-11-23 08:21:00,64.586,64.586,64.569,64.571,9600000.0
2009-11-23 08:22:00,64.582,64.586,64.576,64.577,11200000.0
2009-11-23 08:23:00,64.574,64.574,64.565,64.565,10600000.0
2009-11-23 08:24:00,64.538,64.565,64.538,64.551,17600000.0
2009-11-23 08:25:00,64.573,64.573,64.56,64.566,9600000.0
2009-11-23 08:26:00,64.564,64.569,64.562,64.563,12800000.0
2009-11-23 08:27:00,64.563,64.563,64.539,64.55,8000000.0
2009-11-23 08:28:00,64.553,64.553,64.54,64.543,9600000.0
2009-11-23 08:29:00,64.543,64.561,64.542,64.561,8000000.0
2009-11-23 08:30:00,64.573,64.573,64.566,64.566,11200000.0
2009-11-23 08:31:00,64.555,64.571,64.555,64.571,12800000.0
2009-11-23 08:32:00,64.564,64.588,64.564,64.572,11200000.0
2009-11-23 08:33:00,64.562,64.562,64.551,64.551,11200000.0
2009-11-23 08:34:00,64.547,64.558,64.54,64.558,9600000.0
2009-11-23 08:35:00,64.543,64.552,64.534,64.535,17600000.0
2009-11-23 08:36:00,64.53,64.542,64.53,64.54,9600000.0
2009-11-23 08:37:00,64.551,64.551,64.541,64.549,9600000.0
2009-11-23 08:38:00,64.544,64.55,64.531,64.547,16000000.0
2009-11-23 08:39:00,64.537,64.562,64.536,64.561,14400000.0
2009-11-23 08:40:00,64.544,64.553,64.533,64.551,16000000.0
2009-11-23 08:41:00,64.558,64.568,64.558,64.567,17600000.0
2009-11-23 08:42:00,64.582,64.586,64.572,64.575,12800000.0
2009-11-23 08:43:00,64.568,64.568,64.556,64.558,13200000.0
2009-11-23 08:44:00,64.538,64.566,64.538,64.564,12800000.0
2009-11-23 08:45:00,64.555,64.566,64.542,64.542,9600000.0
2009-11-23 08:46:00,64.557,64.57,64.557,64.564,11200000.0
2009-11-23 08:47:00,64.567,64.573,64.56,64.56,11200000.0
2009-11-23 08:48:00,64.575,64.583,64.575,64.583,9600000.0
2009-11-23 08:49:00,64.581,64.583,64.568,64.583,17600000.0
2009-11-23 08:50:00,64.585,64.586,64.57,64.57,12800000.0
2009-11-23 08:51:00,64.566,64.576,64.56,64.576,17600000.0
2009-11-23 08:52:00,64.584,64.587,64.579,64.579,9600000.0
2009-11-23 08:53:00,64.56,64.569,64.56,64.569,16000000.0
2009-11-23 08:54:00,64.552,64.556,64.535,64.548,14400000.0
2009-11-23 08:55:00,64.546,64.546,64.533,64.533,9600000.0
2009-11-23 08:56:00,64.533,64.535,64.528,64.535,12800000.0
2009-11-23 08:57:00,64.525,64.529,64.524,64.524,11200000.0
2009-11-23 08:58:00,64.486,64.515,64.486,64.505,12800000.0
2009-11-23 08:59:00,64.523,64.532,64.523,64.532,8000000.0
2009-11-23 09:00:00,64.537,64.542,64.535,64.538,17600000.0
2009-11-23 09:01:00,64.547,64.564,64.547,64.564,11200000.0
2009-11-23 09:02:00,64.595,64.61,64.594,64.605,11200000.0
2009-11-23 09:03:00,64.6,64.6,64.553,64.553,16000000.0
2009-11-23 09:04:00,64.547,64.563,64.547,64.563,11200000.0
2009-11-23 09:05:00,64.573,64.576,64.558,64.558,11200000.0
2009-11-23 09:06:00,64.57,64.575,64.558,64.573,12800000.0
2009-11-23 09:07:00,64.591,64.591,64.582,64.582,9600000.0
2009-11-23 09:08:00,64.586,64.598,64.586,64.598,12800000.0
2009-11-23 09:09:00,64.59,64.59,64.571,64.584,9600000.0
2009-11-23 09:10:00,64.581,64.581,64.546,64.546,12800000.0
2009-11-23 09:11:00,64.53,64.53,64.502,64.51,12800000.0
2009-11-23 09:12:00,64.499,64.524,64.499,64.524,12800000.0
2009-11-23 09:13:00,64.524,64.525,64.519,64.519,9600000.0
2009-11-23 09:14:00,64.533,64.541,64.53,64.535,11200000.0
2009-11-23 09:15:00,64.551,64.573,64.551,64.573,11200000.0
2009-11-23 09:16:00,64.582,64.591,64.581,64.581,12800000.0
2009-11-23 09:17:00,64.575,64.583,64.558,64.582,11200000.0
2009-11-23 09:18:00,64.583,64.587,64.58,64.587,14400000.0
2009-11-23 09:19:00,64.611,64.615,64.601,64.615,12800000.0
2009-11-23 09:20:00,64.615,64.615,64.594,64.599,16000000.0
2009-11-23 09:21:00,64.592,64.638,64.592,64.638,11200000.0
2009-11-23 09:22:00,64.663,64.663,64.648,64.648,17600000.0
2009-11-23 09:23:00,64.631,64.64,64.625,64.636,12800000.0
2009-11-23 09:24:00,64.629,64.629,64.608,64.616,12800000.0
2009-11-23 09:25:00,64.627,64.642,64.627,64.636,9600000.0
2009-11-23 09:26:00,64.625,64.628,64.615,64.621,11200000.0
2009-11-23 09:27:00,64.614,64.623,64.608,64.623,11200000.0
2009-11-23 09:28:00,64.599,64.612,64.599,64.612,12800000.0
2009-11-23 09:29:00,64.619,64.628,64.618,64.623,11200000.0
2009-11-23 09:30:00,64.638,64.644,64.637,64.643,12800000.0
2009-11-23 09:31:00,64.64,64.64,64.634,64.634,9600000.0
2009-11-23 09:32:00,64.632,64.636,64.615,64.622,14400000.0
2009-11-23 09:33:00,64.643,64.655,64.643,64.651,12800000.0
2009-11-23 09:34:00,64.64,64.641,64.632,64.632,11200000.0
2009-11-23 09:35:00,64.626,64.646,64.626,64.646,12800000.0
2009-11-23 09:36:00,64.639,64.643,64.631,64.643,16000000.0
2009-11-23 09:37:00,64.588,64.671,64.588,64.671,8000000.0
2009-11-23 09:38:00,64.689,64.71,64.689,64.708,11200000.0
2009-11-23 09:39:00,64.713,64.713,64.705,64.707,12800000.0
2009-11-23 09:40:00,64.714,64.723,64.714,64.723,8000000.0
2009-11-23 09:41:00,64.731,64.737,64.731,64.737,11200000.0
2009-11-23 09:42:00,64.743,64.743,64.732,64.739,11200000.0
2009-11-23 09:43:00,64.727,64.735,64.726,64.728,12800000.0
2009-11-23 09:44:00,64.722,64.736,64.709,64.709,8000000.0
2009-11-23 09:45:00,64.702,64.702,64.642,64.642,12800000.0
2009-11-23 09:46:00,64.634,64.637,64.616,64.616,11200000.0
2009-11-23 09:47:00,64.631,64.631,64.62,64.622,9600000.0
2009-11-23 09:48:00,64.625,64.625,64.607,64.608,11200000.0
2009-11-23 09:49:00,64.601,64.615,64.596,64.615,12800000.0
2009-11-23 09:50:00,64.589,64.613,64.589,64.61,8000000.0
2009-11-23 09:51:00,64.609,64.621,64.606,64.608,16000000.0
2009-11-23 09:52:00,64.593,64.593,64.582,64.592,11200000.0
2009-11-23 09:53:00,64.593,64.611,64.593,64.611,12800000.0
2009-11-23 09:54:00,64.629,64.639,64.629,64.639,17600000.0
2009-11-23 09:55:00,64.639,64.64,64.625,64.625,11200000.0
2009-11-23 09:56:00,64.631,64.649,64.631,64.649,12800000.0
2009-11-23 09:57:00,64.65,64.656,64.632,64.642,12800000.0
2009-11-23 09:58:00,64.562,64.66,64.562,64.66,9600000.0
2009-11-23 09:59:00,64.67,64.695,64.67,64.695,17600000.0
2009-11-23 10:00:00,64.709,64.714,64.655,64.655,11200000.0
2009-11-23 10:01:00,64.673,64.681,64.673,64.675,12800000.0
2009-11-23 10:02:00,64.675,64.675,64.66,64.664,9600000.0
2009-11-23 10:03:00,64.667,64.705,64.667,64.698,11200000.0
2009-11-23 10:04:00,64.74,64.776,64.736,64.776,12800000.0
2009-11-23 10:05:00,64.796,64.832,64.796,64.832,8000000.0
2009-11-23 10:06:00,64.849,64.877,64.842,64.877,17600000.0
2009-11-23 10:07:00,64.877,64.885,64.869,64.884,12800000.0
2009-11-23 10:08:00,64.882,64.897,64.881,64.897,11200000.0
2009-11-23 10:09:00,64.893,64.898,64.882,64.885,12200000.0
2009-11-23 10:10:00,64.887,64.888,64.885,64.888,11200000.0
2009-11-23 10:11:00,64.875,64.877,64.865,64.872,11600000.0
2009-11-23 10:12:00,64.861,64.861,64.818,64.818,12800000.0
2009-11-23 10:13:00,64.806,64.808,64.799,64.802,12800000.0
2009-11-23 10:14:00,64.8,64.8,64.788,64.788,11200000.0
2009-11-23 10:15:00,64.778,64.778,64.752,64.755,12800000.0
2009-11-23 10:16:00,64.718,64.746,64.718,64.745,8000000.0
2009-11-23 10:17:00,64.746,64.752,64.743,64.744,11200000.0
2009-11-23 10:18:00,64.738,64.776,64.719,64.776,11200000.0
2009-11-23 10:19:00,64.808,64.811,64.804,64.804,11200000.0
2009-11-23 10:20:00,64.809,64.816,64.806,64.808,17600000.0
2009-11-23 10:21:00,64.805,64.815,64.8,64.814,8000000.0
2009-11-23 10:22:00,64.823,64.831,64.823,64.831,9600000.0
2009-11-23 10:23:00,64.863,64.902,64.863,64.902,11600000.0
2009-11-23 10:24:00,64.895,64.896,64.892,64.892,12800000.0
2009-11-23 10:25:00,64.897,64.897,64.875,64.876,11200000.0
2009-11-23 10:26:00,64.877,64.906,64.877,64.9,12800000.0
2009-11-23 10:27:00,64.904,64.915,64.904,64.915,11200000.0
2009-11-23 10:28:00,64.935,64.945,64.935,64.945,9600000.0
2009-11-23 10:29:00,64.93,64.96,64.93,64.96,11200000.0
2009-11-23 10:30:00,64.959,64.997,64.959,64.992,12800000.0
2009-11-23 10:31:00,65.003,65.003,64.969,64.984,12800000.0
2009-11-23 10:32:00,64.975,64.983,64.968,64.983,17600000.0
2009-11-23 10:33:00,64.975,64.979,64.972,64.976,11200000.0
2009-11-23 10:34:00,64.978,64.983,64.968,64.968,11200000.0
2009-11-23 10:35:00,64.963,64.963,64.953,64.953,11200000.0
2009-11-23 10:36:00,64.945,64.951,64.943,64.951,8000000.0
2009-11-23 10:37:00,64.957,64.964,64.868,64.964,11200000.0
2009-11-23 10:38:00,64.964,64.968,64.958,64.958,8000000.0
2009-11-23 10:39:00,64.973,64.982,64.973,64.976,11200000.0
2009-11-23 10:40:00,64.968,64.974,64.954,64.954,8000000.0
2009-11-23 10:41:00,64.948,64.948,64.938,64.94,9600000.0
2009-11-23 10:42:00,64.947,64.949,64.938,64.949,11200000.0
2009-11-23 10:43:00,64.966,65.02,64.966,65.02,11200000.0
2009-11-23 10:44:00,65.036,65.036,65.008,65.008,12800000.0
2009-11-23 10:45:00,65.017,65.018,65.013,65.016,8000000.0
2009-11-23 10:46:00,65.018,65.021,65.013,65.021,12800000.0
2009-11-23 10:47:00,65.009,65.01,64.984,65.008,12800000.0
2009-11-23 10:48:00,65.015,65.021,65.009,65.021,12800000.0
2009-11-23 10:49:00,65.015,65.015,64.998,65.003,11200000.0
2009-11-23 10:50:00,64.999,64.999,64.99,64.999,8000000.0
2009-11-23 10:51:00,64.993,65.001,64.992,64.998,17000000.0
2009-11-23 10:52:00,64.997,64.999,64.988,64.999,11200000.0
2009-11-23 10:53:00,65.004,65.027,65.002,65.027,11200000.0
2009-11-23 10:54:00,65.03,65.046,65.025,65.046,17600000.0
2009-11-23 10:55:00,65.054,65.061,65.046,65.059,11200000.0
2009-11-23 10:56:00,65.056,65.069,65.056,65.069,8000000.0
2009-11-23 10:57:00,65.091,65.095,65.084,65.093,16000000.0
2009-11-23 10:58:00,65.085,65.092,64.999,65.088,12800000.0
2009-11-23 10:59:00,65.085,65.085,65.065,65.065,11200000.0
2009-11-23 11:00:00,65.081,65.082,65.078,65.081,12800000.0
2009-11-23 11:01:00,65.076,65.085,65.075,65.083,12800000.0
2009-11-23 11:02:00,65.075,65.082,65.07,65.077,16000000.0
2009-11-23 11:03:00,65.069,65.082,65.06,65.066,12800000.0
2009-11-23 11:04:00,65.032,65.062,65.032,65.062,14400000.0
2009-11-23 11:05:00,65.06,65.06,65.048,65.049,9600000.0
2009-11-23 11:06:00,65.049,65.049,65.03,65.03,8000000.0
2009-11-23 11:07:00,65.031,65.044,65.027,65.044,11600000.0
2009-11-23 11:08:00,64.987,65.055,64.987,65.035,11200000.0
2009-11-23 11:09:00,65.023,65.032,65.02,65.022,18000000.0
2009-11-23 11:10:00,65.02,65.02,65.008,65.012,11200000.0
2009-11-23 11:11:00,65.023,65.034,65.018,65.034,11200000.0
2009-11-23 11:12:00,65.018,65.025,64.995,65.004,17600000.0
2009-11-23 11:13:00,64.992,64.992,64.966,64.981,14400000.0
2009-11-23 11:14:00,64.976,64.976,64.964,64.968,11200000.0
2009-11-23 11:15:00,64.964,64.964,64.948,64.956,11200000.0
2009-11-23 11:16:00,64.956,64.956,64.947,64.947,12800000.0
2009-11-23 11:17:00,64.938,64.942,64.92,64.921,11200000.0
2009-11-23 11:18:00,64.935,64.941,64.934,64.94,12800000.0
2009-11-23 11:19:00,64.925,64.925,64.913,64.913,17600000.0
2009-11-23 11:20:00,64.921,64.936,64.921,64.936,12800000.0
2009-11-23 11:21:00,64.945,64.952,64.938,64.952,14400000.0
2009-11-23 11:22:00,64.955,64.969,64.953,64.953,12800000.0
2009-11-23 11:23:00,64.961,64.961,64.941,64.941,11200000.0
2009-11-23 11:24:00,64.95,64.954,64.939,64.946,12800000.0
2009-11-23 11:25:00,64.944,64.971,64.941,64.971,17600000.0
2009-11-23 11:26:00,64.963,64.981,64.957,64.981,9600000.0
2009-11-23 11:27:00,64.972,64.972,64.945,64.945,8000000.0
2009-11-23 11:28:00,64.968,64.974,64.968,64.972,14400000.0
2009-11-23 11:29:00,64.946,64.965,64.946,64.95,14400000.0
2009-11-23 11:30:00,64.952,64.956,64.946,64.956,14400000.0
2009-11-23 11:31:00,64.955,64.955,64.946,64.95,11200000.0
2009-11-23 11:32:00,64.949,64.954,64.945,64.954,18000000.0
2009-11-23 11:33:00,64.951,64.963,64.951,64.953,12800000.0
2009-11-23 11:34:00,64.964,64.97,64.962,64.964,12800000.0
2009-11-23 11:35:00,64.976,64.99,64.976,64.99,11200000.0
2009-11-23 11:36:00,65.002,65.012,65.002,65.012,12800000.0
2009-11-23 11:37:00,65.018,65.035,65.016,65.016,9600000.0
2009-11-23 11:38:00,65.019,65.028,65.019,65.025,11200000.0
2009-11-23 11:39:00,65.03,65.041,65.021,65.037,11200000.0
2009-11-23 11:40:00,65.004,65.024,65.004,65.024,11200000.0
2009-11-23 11:41:00,65.037,65.049,65.035,65.049,12800000.0
2009-11-23 11:42:00,65.044,65.051,65.033,65.043,17600000.0
2009-11-23 11:43:00,65.049,65.059,65.037,65.059,11200000.0
2009-11-23 11:44:00,65.056,65.056,65.047,65.05,9600000.0
2009-11-23 11:45:00,65.054,65.057,65.051,65.051,9600000.0
2009-11-23 11:46:00,65.033,65.056,65.033,65.056,11200000.0
2009-11-23 11:47:00,65.033,65.049,65.032,65.043,9600000.0
2009-11-23 11:48:00,65.04,65.04,65.024,65.037,11200000.0
2009-11-23 11:49:00,65.027,65.033,65.027,65.03,9600000.0
2009-11-23 11:50:00,65.022,65.022,65.008,65.008,17600000.0
2009-11-23 11:51:00,65.003,65.003,64.995,64.999,11200000.0
2009-11-23 11:52:00,64.991,64.991,64.968,64.973,11200000.0
2009-11-23 11:53:00,64.975,64.98,64.963,64.98,16000000.0
2009-11-23 11:54:00,64.979,64.98,64.97,64.97,10000000.0
2009-11-23 11:55:00,64.961,64.961,64.951,64.951,8000000.0
2009-11-23 11:56:00,64.966,64.981,64.966,64.981,12800000.0
2009-11-23 11:57:00,64.982,65.01,64.982,65.01,17600000.0
2009-11-23 11:58:00,65.037,65.042,65.037,65.038,11200000.0
2009-11-23 11:59:00,65.048,65.083,65.048,65.083,11200000.0
2009-11-23 12:00:00,65.073,65.083,65.073,65.083,11200000.0
2009-11-23 12:01:00,65.111,65.114,65.103,65.108,11200000.0
2009-11-23 12:02:00,65.098,65.126,65.094,65.107,13200000.0
2009-11-23 12:03:00,65.109,65.115,65.109,65.115,8000000.0
2009-11-23 12:04:00,65.134,65.153,65.127,65.142,18000000.0
2009-11-23 12:05:00,65.145,65.165,65.145,65.162,8000000.0
2009-11-23 12:06:00,65.167,65.167,65.151,65.151,12800000.0
2009-11-23 12:07:00,65.158,65.158,65.141,65.151,11200000.0
2009-11-23 12:08:00,65.152,65.159,65.148,65.152,11200000.0
2009-11-23 12:09:00,65.158,65.164,65.143,65.143,13800000.0
2009-11-23 12:10:00,65.143,65.143,65.121,65.121,11200000.0
2009-11-23 12:11:00,65.132,65.138,65.131,65.134,12800000.0
2009-11-23 12:12:00,65.134,65.134,65.125,65.132,11200000.0
2009-11-23 12:13:00,65.123,65.125,65.092,65.092,11200000.0
2009-11-23 12:14:00,65.079,65.079,65.073,65.073,8000000.0
2009-11-23 12:15:00,65.084,65.089,65.08,65.089,16000000.0
2009-11-23 12:16:00,65.073,65.091,65.073,65.076,12800000.0
2009-11-23 12:17:00,65.079,65.087,65.073,65.087,7400000.0
2009-11-23 12:18:00,65.083,65.1,65.083,65.1,9600000.0
2009-11-23 12:19:00,65.081,65.089,65.056,65.08,12800000.0
2009-11-23 12:20:00,65.096,65.1,65.091,65.094,8000000.0
2009-11-23 12:21:00,65.105,65.11,65.092,65.097,16000000.0
2009-11-23 12:22:00,65.105,65.109,65.098,65.099,9600000.0
2009-11-23 12:23:00,65.098,65.107,65.094,65.094,14800000.0
2009-11-23 12:24:00,65.062,65.087,65.062,65.085,8000000.0
2009-11-23 12:25:00,65.09,65.092,65.083,65.086,12800000.0
2009-11-23 12:26:00,65.08,65.09,65.068,65.081,11200000.0
2009-11-23 12:27:00,65.099,65.124,65.099,65.124,11600000.0
2009-11-23 12:28:00,65.115,65.125,65.115,65.123,12800000.0
2009-11-23 12:29:00,65.125,65.137,65.125,65.134,17600000.0
2009-11-23 12:30:00,65.133,65.133,65.118,65.118,9600000.0
2009-11-23 12:31:00,65.098,65.105,65.083,65.101,11200000.0
2009-11-23 12:32:00,65.116,65.116,65.105,65.114,12800000.0
2009-11-23 12:33:00,65.106,65.106,65.091,65.091,8000000.0
2009-11-23 12:34:00,65.099,65.107,65.099,65.107,8000000.0
2009-11-23 12:35:00,65.098,65.113,65.095,65.11,11200000.0
2009-11-23 12:36:00,65.114,65.132,65.114,65.13,10600000.0
2009-11-23 12:37:00,65.119,65.119,65.102,65.107,11200000.0
2009-11-23 12:38:00,65.111,65.122,65.028,65.12,17600000.0
2009-11-23 12:39:00,65.12,65.124,65.114,65.124,8000000.0
2009-11-23 12:40:00,65.118,65.118,65.095,65.113,16000000.0
2009-11-23 12:41:00,65.116,65.124,65.114,65.115,12800000.0
2009-11-23 12:42:00,65.113,65.118,65.113,65.118,14400000.0
2009-11-23 12:43:00,65.12,65.132,65.12,65.132,12800000.0
2009-11-23 12:44:00,65.134,65.135,65.122,65.135,8000000.0
2009-11-23 12:45:00,65.159,65.171,65.159,65.168,8000000.0
2009-11-23 12:46:00,65.189,65.194,65.185,65.187,12800000.0
2009-11-23 12:47:00,65.195,65.195,65.176,65.176,9600000.0
2009-11-23 12:48:00,65.201,65.201,65.183,65.183,11200000.0
2009-11-23 12:49:00,65.189,65.204,65.183,65.199,9600000.0
2009-11-23 12:50:00,65.205,65.208,65.2,65.205,14400000.0
2009-11-23 12:51:00,65.196,65.211,65.196,65.211,11200000.0
2009-11-23 12:52:00,65.218,65.218,65.204,65.204,11200000.0
2009-11-23 12:53:00,65.205,65.213,65.203,65.203,11200000.0
2009-11-23 12:54:00,65.214,65.214,65.195,65.207,12800000.0
2009-11-23 12:55:00,65.218,65.218,65.211,65.216,16000000.0
2009-11-23 12:56:00,65.216,65.216,65.205,65.205,9600000.0
2009-11-23 12:57:00,65.214,65.222,65.214,65.217,8000000.0
2009-11-23 12:58:00,65.214,65.214,65.201,65.203,9600000.0
2009-11-23 12:59:00,65.194,65.203,65.192,65.192,16000000.0
2009-11-23 13:00:00,65.188,65.192,65.179,65.182,8000000.0
2009-11-23 13:01:00,65.152,65.16,65.14,65.16,14400000.0
2009-11-23 13:02:00,65.166,65.169,65.164,65.164,12800000.0
2009-11-23 13:03:00,65.162,65.162,65.141,65.162,8000000.0
2009-11-23 13:04:00,65.162,65.168,65.148,65.151,16000000.0
2009-11-23 13:05:00,65.148,65.164,65.142,65.145,12800000.0
2009-11-23 13:06:00,65.146,65.153,65.146,65.152,8000000.0
2009-11-23 13:07:00,65.149,65.149,65.137,65.14,14400000.0
2009-11-23 13:08:00,65.15,65.159,65.147,65.159,8000000.0
2009-11-23 13:09:00,65.161,65.163,65.152,65.158,8000000.0
2009-11-23 13:10:00,65.154,65.154,65.137,65.137,9600000.0
2009-11-23 13:11:00,65.117,65.117,65.108,65.109,11200000.0
2009-11-23 13:12:00,65.1,65.114,65.091,65.11,12800000.0
2009-11-23 13:13:00,65.1,65.117,65.099,65.099,17600000.0
2009-11-23 13:14:00,65.109,65.122,65.109,65.122,8000000.0
2009-11-23 13:15:00,65.121,65.122,65.114,65.122,8000000.0
2009-11-23 13:16:00,65.118,65.131,65.118,65.131,8000000.0
2009-11-23 13:17:00,65.128,65.128,65.109,65.121,12800000.0
2009-11-23 13:18:00,65.114,65.126,65.106,65.126,9600000.0
2009-11-23 13:19:00,65.126,65.126,65.112,65.12,16000000.0
2009-11-23 13:20:00,65.115,65.138,65.112,65.138,8000000.0
2009-11-23 13:21:00,65.147,65.156,65.139,65.156,11200000.0
2009-11-23 13:22:00,65.155,65.166,65.154,65.166,12800000.0
2009-11-23 13:23:00,65.143,65.147,65.128,65.128,8000000.0
2009-11-23 13:24:00,65.134,65.147,65.134,65.135,11200000.0
2009-11-23 13:25:00,65.156,65.164,65.155,65.16,17600000.0
2009-11-23 13:26:00,65.156,65.157,65.149,65.157,9600000.0
2009-11-23 13:27:00,65.176,65.201,65.176,65.201,9600000.0
2009-11-23 13:28:00,65.199,65.21,65.108,65.195,16000000.0
2009-11-23 13:29:00,65.095,65.189,65.095,65.177,11600000.0
2009-11-23 13:30:00,65.169,65.172,65.16,65.16,8000000.0
2009-11-23 13:31:00,65.158,65.163,65.158,65.161,8000000.0
2009-11-23 13:32:00,65.164,65.164,65.159,65.161,11200000.0
2009-11-23 13:33:00,65.164,65.173,65.164,65.171,19200000.0
2009-11-23 13:34:00,65.165,65.177,65.165,65.172,12800000.0
2009-11-23 13:35:00,65.165,65.174,65.156,65.174,36800000.0
2009-11-23 13:36:00,65.145,65.173,65.145,65.161,17600000.0
2009-11-23 13:37:00,65.17,65.17,65.159,65.159,14400000.0
2009-11-23 13:38:00,65.156,65.162,65.153,65.159,33600000.0
2009-11-23 13:39:00,65.146,65.16,65.138,65.152,16000000.0
2009-11-23 13:40:00,65.162,65.164,65.158,65.159,40400000.0
2009-11-23 13:41:00,65.153,65.157,65.147,65.157,16000000.0
2009-11-23 13:42:00,65.133,65.156,65.133,65.147,11200000.0
2009-11-23 13:43:00,65.141,65.153,65.127,65.15,27200000.0
2009-11-23 13:44:00,65.123,65.145,65.123,65.132,33600000.0
2009-11-23 13:45:00,65.141,65.143,65.132,65.135,20800000.0
2009-11-23 13:46:00,65.137,65.137,65.127,65.128,24000000.0
2009-11-23 13:47:00,65.125,65.133,65.116,65.13,12800000.0
2009-11-23 13:48:00,65.104,65.13,65.104,65.127,12800000.0
2009-11-23 13:49:00,65.138,65.138,65.132,65.138,17600000.0
2009-11-23 13:50:00,65.142,65.142,65.123,65.138,9600000.0
2009-11-23 13:51:00,65.137,65.141,65.131,65.131,24000000.0
2009-11-23 13:52:00,65.116,65.116,65.106,65.112,38400000.0
2009-11-23 13:53:00,65.11,65.11,65.097,65.097,17600000.0
2009-11-23 13:54:00,65.104,65.11,65.102,65.102,25600000.0
2009-11-23 13:55:00,65.099,65.099,65.089,65.092,14400000.0
2009-11-23 13:56:00,65.099,65.099,65.091,65.093,14400000.0
2009-11-23 13:57:00,65.09,65.09,65.08,65.086,28800000.0
2009-11-23 13:58:00,65.081,65.082,65.077,65.077,14400000.0
2009-11-23 13:59:00,65.077,65.085,65.075,65.082,32000000.0
2009-11-23 14:00:00,65.077,65.083,65.077,65.083,48000000.0
2009-11-23 14:01:00,65.084,65.092,65.082,65.092,32000000.0
2009-11-23 14:02:00,65.098,65.107,65.098,65.104,14400000.0
2009-11-23 14:03:00,65.107,65.111,65.107,65.11,14400000.0
2009-11-23 14:04:00,65.111,65.111,65.104,65.111,11200000.0
2009-11-23 14:05:00,65.115,65.125,65.115,65.123,24000000.0
2009-11-23 14:06:00,65.116,65.118,65.107,65.11,36200000.0
2009-11-23 14:07:00,65.119,65.119,65.107,65.113,40000000.0
2009-11-23 14:08:00,65.099,65.124,65.099,65.112,30400000.0
2009-11-23 14:09:00,65.12,65.125,65.118,65.122,34000000.0
2009-11-23 14:10:00,65.114,65.119,65.112,65.114,33600000.0
2009-11-23 14:11:00,65.111,65.113,65.102,65.102,22400000.0
2009-11-23 14:12:00,65.104,65.113,65.102,65.111,27200000.0
2009-11-23 14:13:00,65.115,65.115,65.099,65.104,19200000.0
2009-11-23 14:14:00,65.1,65.109,65.094,65.109,12800000.0
2009-11-23 14:15:00,65.114,65.119,65.11,65.111,28800000.0
2009-11-23 14:16:00,65.109,65.122,65.109,65.117,25600000.0
2009-11-23 14:17:00,65.119,65.124,65.118,65.124,22400000.0
2009-11-23 14:18:00,65.124,65.124,65.112,65.112,16000000.0
2009-11-23 14:19:00,65.094,65.099,65.094,65.096,9600000.0
2009-11-23 14:20:00,65.094,65.105,65.093,65.104,25600000.0
2009-11-23 14:21:00,65.108,65.108,65.1,65.102,28800000.0
2009-11-23 14:22:00,65.103,65.104,65.089,65.089,24000000.0
2009-11-23 14:23:00,65.085,65.107,65.085,65.107,48400000.0
2009-11-23 14:24:00,65.104,65.104,65.098,65.101,12800000.0
2009-11-23 14:25:00,65.098,65.103,65.077,65.077,54800000.0
2009-11-23 14:26:00,65.1,65.107,65.1,65.1,12800000.0
2009-11-23 14:27:00,65.096,65.105,65.093,65.1,17600000.0
2009-11-23 14:28:00,65.096,65.102,65.091,65.098,36800000.0
2009-11-23 14:29:00,65.104,65.117,65.103,65.117,36800000.0
2009-11-23 14:30:00,65.114,65.114,65.1,65.109,22400000.0
2009-11-23 14:31:00,65.114,65.116,65.107,65.107,21600000.0
2009-11-23 14:32:00,65.119,65.125,65.118,65.123,40000000.0
2009-11-23 14:33:00,65.128,65.148,65.128,65.148,24000000.0
2009-11-23 14:34:00,65.129,65.146,65.129,65.139,33600000.0
2009-11-23 14:35:00,65.155,65.158,65.148,65.157,14400000.0
2009-11-23 14:36:00,65.148,65.148,65.144,65.145,14400000.0
2009-11-23 14:37:00,65.149,65.159,65.144,65.159,35200000.0
2009-11-23 14:38:00,65.171,65.18,65.171,65.18,56000000.0
2009-11-23 14:39:00,65.176,65.176,65.163,65.175,38400000.0
2009-11-23 14:40:00,65.156,65.178,65.156,65.174,32000000.0
2009-11-23 14:41:00,65.182,65.182,65.174,65.175,56000000.0
2009-11-23 14:42:00,65.175,65.175,65.17,65.172,17600000.0
2009-11-23 14:43:00,65.172,65.176,65.166,65.166,25600000.0
2009-11-23 14:44:00,65.123,65.156,65.123,65.155,16000000.0
2009-11-23 14:45:00,65.163,65.163,65.15,65.151,8000000.0
2009-11-23 14:46:00,65.148,65.148,65.131,65.131,11200000.0
2009-11-23 14:47:00,65.121,65.126,65.118,65.126,9600000.0
2009-11-23 14:48:00,65.141,65.142,65.138,65.138,19200000.0
2009-11-23 14:49:00,65.124,65.132,65.115,65.13,32000000.0
2009-11-23 14:50:00,65.14,65.143,65.138,65.142,28800000.0
2009-11-23 14:51:00,65.144,65.15,65.143,65.15,32000000.0
2009-11-23 14:52:00,65.15,65.155,65.146,65.146,12800000.0
2009-11-23 14:53:00,65.144,65.147,65.137,65.147,9600000.0
2009-11-23 14:54:00,65.15,65.172,65.15,65.172,12800000.0
2009-11-23 14:55:00,65.154,65.161,65.152,65.161,16000000.0
2009-11-23 14:56:00,65.141,65.141,65.123,65.126,8400000.0
2009-11-23 14:57:00,65.124,65.124,65.12,65.12,9600000.0
2009-11-23 14:58:00,65.138,65.149,65.132,65.136,17600000.0
2009-11-23 14:59:00,65.132,65.139,65.129,65.133,9600000.0
2009-11-23 15:00:00,65.131,65.14,65.131,65.14,14400000.0
2009-11-23 15:01:00,65.137,65.137,65.11,65.127,19200000.0
2009-11-23 15:02:00,65.13,65.133,65.119,65.125,27200000.0
2009-11-23 15:03:00,65.133,65.133,65.123,65.123,12800000.0
2009-11-23 15:04:00,65.122,65.122,65.095,65.107,24000000.0
2009-11-23 15:05:00,65.089,65.097,65.082,65.085,25600000.0
2009-11-23 15:06:00,65.091,65.091,65.078,65.083,17600000.0
2009-11-23 15:07:00,65.088,65.088,65.077,65.087,25600000.0
2009-11-23 15:08:00,65.087,65.087,65.063,65.063,22400000.0
2009-11-23 15:09:00,65.064,65.071,65.06,65.069,28800000.0
2009-11-23 15:10:00,65.07,65.078,65.068,65.07,40400000.0
2009-11-23 15:11:00,65.062,65.075,65.056,65.06,32000000.0
2009-11-23 15:12:00,65.077,65.077,65.07,65.07,30400000.0
2009-11-23 15:13:00,65.08,65.084,65.079,65.084,44800000.0
2009-11-23 15:14:00,65.082,65.082,65.073,65.073,35200000.0
2009-11-23 15:15:00,65.064,65.069,65.064,65.067,22400000.0
2009-11-23 15:16:00,65.067,65.073,65.065,65.07,36800000.0
2009-11-23 15:17:00,65.073,65.079,65.069,65.071,22400000.0
2009-11-23 15:18:00,65.043,65.059,65.043,65.055,22400000.0
2009-11-23 15:19:00,65.067,65.067,65.055,65.055,15400000.0
2009-11-23 15:20:00,65.055,65.063,65.055,65.057,24000000.0
2009-11-23 15:21:00,65.057,65.077,65.057,65.076,9600000.0
2009-11-23 15:22:00,65.072,65.072,65.063,65.063,8000000.0
2009-11-23 15:23:00,65.074,65.101,65.074,65.101,48000000.0
2009-11-23 15:24:00,65.102,65.103,65.095,65.098,25600000.0
2009-11-23 15:25:00,65.081,65.101,65.076,65.082,27200000.0
2009-11-23 15:26:00,65.092,65.092,65.077,65.077,40000000.0
2009-11-23 15:27:00,65.057,65.07,65.056,65.07,28800000.0
2009-11-23 15:28:00,65.091,65.103,65.091,65.097,70400000.0
2009-11-23 15:29:00,65.108,65.108,64.994,65.012,46400000.0
2009-11-23 15:30:00,65.043,65.139,65.039,65.137,115200000.0
2009-11-23 15:31:00,65.149,65.164,65.149,65.158,60800000.0
2009-11-23 15:32:00,65.156,65.159,65.155,65.157,30400000.0
2009-11-23 15:33:00,65.144,65.145,65.134,65.134,30400000.0
2009-11-23 15:34:00,65.14,65.143,65.134,65.134,22400000.0
2009-11-23 15:35:00,65.148,65.154,65.139,65.139,33600000.0
2009-11-23 15:36:00,65.15,65.157,65.143,65.144,32000000.0
2009-11-23 15:37:00,65.143,65.148,65.143,65.148,30400000.0
2009-11-23 15:38:00,65.148,65.149,65.138,65.139,59200000.0
2009-11-23 15:39:00,65.125,65.128,65.103,65.103,36800000.0
2009-11-23 15:40:00,65.098,65.098,65.086,65.088,35200000.0
2009-11-23 15:41:00,65.09,65.097,65.087,65.089,25600000.0
2009-11-23 15:42:00,65.084,65.089,65.08,65.08,43200000.0
2009-11-23 15:43:00,65.074,65.075,65.06,65.075,27200000.0
2009-11-23 15:44:00,65.075,65.079,65.068,65.075,27200000.0
2009-11-23 15:45:00,65.075,65.075,65.06,65.06,41600000.0
2009-11-23 15:46:00,65.05,65.056,65.05,65.053,14400000.0
2009-11-23 15:47:00,65.067,65.084,65.067,65.084,30400000.0
2009-11-23 15:48:00,65.09,65.104,65.082,65.104,27600000.0
2009-11-23 15:49:00,65.087,65.098,65.087,65.098,11200000.0
2009-11-23 15:50:00,65.106,65.112,65.1,65.102,25600000.0
2009-11-23 15:51:00,65.101,65.107,65.098,65.107,43200000.0
2009-11-23 15:52:00,65.096,65.096,65.088,65.092,20800000.0
2009-11-23 15:53:00,65.094,65.094,65.084,65.085,24000000.0
2009-11-23 15:54:00,65.096,65.119,65.096,65.119,28200000.0
2009-11-23 15:55:00,65.131,65.131,65.12,65.131,24000000.0
2009-11-23 15:56:00,65.129,65.129,65.112,65.116,51200000.0
2009-11-23 15:57:00,65.123,65.144,65.123,65.144,32000000.0
2009-11-23 15:58:00,65.16,65.163,65.155,65.161,19200000.0
2009-11-23 15:59:00,65.164,65.169,65.161,65.168,37200000.0
2009-11-23 16:00:00,65.18,65.205,65.18,65.205,51200000.0
2009-11-23 16:01:00,65.218,65.218,65.209,65.216,41600000.0
2009-11-23 16:02:00,65.231,65.236,65.227,65.23,22400000.0
2009-11-23 16:03:00,65.24,65.25,65.223,65.223,64400000.0
2009-11-23 16:04:00,65.22,65.242,65.22,65.241,44800000.0
2009-11-23 16:05:00,65.257,65.263,65.247,65.254,48000000.0
2009-11-23 16:06:00,65.246,65.246,65.234,65.238,35200000.0
2009-11-23 16:07:00,65.278,65.309,65.278,65.309,32000000.0
2009-11-23 16:08:00,65.308,65.324,65.306,65.323,45200000.0
2009-11-23 16:09:00,65.32,65.327,65.313,65.313,44800000.0
2009-11-23 16:10:00,65.318,65.318,65.298,65.301,41600000.0
2009-11-23 16:11:00,65.295,65.298,65.292,65.298,56000000.0
2009-11-23 16:12:00,65.294,65.304,65.293,65.304,56000000.0
2009-11-23 16:13:00,65.295,65.295,65.282,65.283,60800000.0
2009-11-23 16:14:00,65.273,65.276,65.266,65.267,49600000.0
2009-11-23 16:15:00,65.274,65.284,65.274,65.277,59200000.0
2009-11-23 16:16:00,65.284,65.286,65.274,65.279,67200000.0
2009-11-23 16:17:00,65.263,65.266,65.26,65.262,38400000.0
2009-11-23 16:18:00,65.26,65.285,65.26,65.284,38400000.0
2009-11-23 16:19:00,65.284,65.286,65.279,65.281,22400000.0
2009-11-23 16:20:00,65.256,65.26,65.237,65.239,46400000.0
2009-11-23 16:21:00,65.253,65.253,65.245,65.247,27200000.0
2009-11-23 16:22:00,65.257,65.261,65.251,65.251,41600000.0
2009-11-23 16:23:00,65.263,65.269,65.256,65.265,43200000.0
2009-11-23 16:24:00,65.268,65.272,65.265,65.266,22400000.0
2009-11-23 16:25:00,65.261,65.269,65.26,65.267,33600000.0
2009-11-23 16:26:00,65.263,65.263,65.253,65.253,17600000.0
2009-11-23 16:27:00,65.249,65.256,65.244,65.251,35200000.0
2009-11-23 16:28:00,65.26,65.279,65.26,65.279,27200000.0
2009-11-23 16:29:00,65.284,65.291,65.282,65.29,11200000.0
2009-11-23 16:30:00,65.304,65.335,65.304,65.335,43200000.0
2009-11-23 16:31:00,65.336,65.349,65.336,65.345,42000000.0
2009-11-23 16:32:00,65.357,65.357,65.333,65.341,25600000.0
2009-11-23 16:33:00,65.34,65.349,65.335,65.348,27200000.0
2009-11-23 16:34:00,65.352,65.353,65.316,65.316,35200000.0
2009-11-23 16:35:00,65.319,65.359,65.319,65.359,52800000.0
2009-11-23 16:36:00,65.352,65.352,65.341,65.342,51200000.0
2009-11-23 16:37:00,65.35,65.361,65.349,65.359,41600000.0
2009-11-23 16:38:00,65.354,65.356,65.346,65.348,40000000.0
2009-11-23 16:39:00,65.346,65.346,65.335,65.344,35200000.0
2009-11-23 16:40:00,65.346,65.358,65.346,65.357,56000000.0
2009-11-23 16:41:00,65.347,65.356,65.341,65.344,73600000.0
2009-11-23 16:42:00,65.355,65.355,65.344,65.344,54400000.0
2009-11-23 16:43:00,65.34,65.344,65.327,65.344,17600000.0
2009-11-23 16:44:00,65.349,65.349,65.321,65.334,35200000.0
2009-11-23 16:45:00,65.346,65.346,65.326,65.326,57600000.0
2009-11-23 16:46:00,65.344,65.352,65.341,65.342,67200000.0
2009-11-23 16:47:00,65.339,65.348,65.331,65.34,70800000.0
2009-11-23 16:48:00,65.33,65.33,65.305,65.314,52800000.0
2009-11-23 16:49:00,65.309,65.318,65.308,65.318,36800000.0
2009-11-23 16:50:00,65.327,65.343,65.327,65.34,75200000.0
2009-11-23 16:51:00,65.337,65.342,65.327,65.327,32000000.0
2009-11-23 16:52:00,65.326,65.344,65.326,65.331,46400000.0
2009-11-23 16:53:00,65.331,65.331,65.313,65.33,30400000.0
2009-11-23 16:54:00,65.309,65.31,65.281,65.289,11200000.0
2009-11-23 16:55:00,65.282,65.286,65.275,65.284,27200000.0
2009-11-23 16:56:00,65.287,65.305,65.287,65.295,36800000.0
2009-11-23 16:57:00,65.315,65.323,65.31,65.315,19200000.0
2009-11-23 16:58:00,65.314,65.322,65.312,65.321,53200000.0
2009-11-23 16:59:00,65.313,65.343,65.313,65.343,51200000.0
2009-11-23 17:00:00,65.395,65.441,65.395,65.43,50000000.0
2009-11-23 17:01:00,65.421,65.442,65.42,65.438,40000000.0
2009-11-23 17:02:00,65.414,65.414,65.367,65.367,33600000.0
2009-11-23 17:03:00,65.346,65.346,65.321,65.326,44800000.0
2009-11-23 17:04:00,65.336,65.351,65.336,65.351,41600000.0
2009-11-23 17:05:00,65.354,65.407,65.351,65.406,54400000.0
2009-11-23 17:06:00,65.411,65.423,65.39,65.39,59200000.0
2009-11-23 17:07:00,65.386,65.391,65.384,65.388,35200000.0
2009-11-23 17:08:00,65.394,65.426,65.394,65.421,68800000.0
2009-11-23 17:09:00,65.427,65.428,65.414,65.414,59200000.0
2009-11-23 17:10:00,65.409,65.418,65.403,65.418,25600000.0
2009-11-23 17:11:00,65.419,65.42,65.413,65.414,38400000.0
2009-11-23 17:12:00,65.412,65.413,65.4,65.411,25600000.0
2009-11-23 17:13:00,65.412,65.419,65.411,65.413,28800000.0
2009-11-23 17:14:00,65.422,65.428,65.422,65.425,22400000.0
2009-11-23 17:15:00,65.416,65.422,65.41,65.421,19200000.0
2009-11-23 17:16:00,65.414,65.428,65.405,65.428,25600000.0
2009-11-23 17:17:00,65.43,65.437,65.418,65.418,38400000.0
2009-11-23 17:18:00,65.402,65.404,65.394,65.397,57600000.0
2009-11-23 17:19:00,65.369,65.369,65.352,65.358,24000000.0
2009-11-23 17:20:00,65.351,65.351,65.323,65.323,8000000.0
2009-11-23 17:21:00,65.321,65.321,65.297,65.311,28800000.0
2009-11-23 17:22:00,65.336,65.352,65.336,65.35,19200000.0
2009-11-23 17:23:00,65.348,65.348,65.336,65.34,16000000.0
2009-11-23 17:24:00,65.351,65.362,65.351,65.358,19200000.0
2009-11-23 17:25:00,65.362,65.371,65.362,65.371,17600000.0
2009-11-23 17:26:00,65.387,65.394,65.379,65.379,35200000.0
2009-11-23 17:27:00,65.386,65.386,65.371,65.373,46400000.0
2009-11-23 17:28:00,65.356,65.365,65.356,65.357,32800000.0
2009-11-23 17:29:00,65.361,65.366,65.355,65.361,27200000.0
2009-11-23 17:30:00,65.357,65.364,65.347,65.351,46400000.0
2009-11-23 17:31:00,65.35,65.356,65.34,65.343,88400000.0
2009-11-23 17:32:00,65.337,65.343,65.329,65.331,52800000.0
2009-11-23 17:33:00,65.346,65.358,65.342,65.342,36800000.0
2009-11-23 17:34:00,65.346,65.358,65.344,65.348,64000000.0
2009-11-23 17:35:00,65.363,65.378,65.362,65.366,43200000.0
2009-11-23 17:36:00,65.354,65.354,65.34,65.344,33600000.0
2009-11-23 17:37:00,65.351,65.377,65.351,65.377,50000000.0
2009-11-23 17:38:00,65.389,65.389,65.368,65.368,35200000.0
2009-11-23 17:39:00,65.361,65.372,65.36,65.369,54400000.0
2009-11-23 17:40:00,65.376,65.383,65.376,65.378,75600000.0
2009-11-23 17:41:00,65.377,65.387,65.376,65.387,78400000.0
2009-11-23 17:42:00,65.382,65.382,65.373,65.374,45200000.0
2009-11-23 17:43:00,65.373,65.387,65.373,65.379,41600000.0
2009-11-23 17:44:00,65.372,65.372,65.354,65.354,29200000.0
2009-11-23 17:45:00,65.344,65.344,65.33,65.33,30400000.0
2009-11-23 17:46:00,65.334,65.334,65.308,65.308,41600000.0
2009-11-23 17:47:00,65.312,65.312,65.304,65.305,57600000.0
2009-11-23 17:48:00,65.301,65.306,65.294,65.306,58000000.0
2009-11-23 17:49:00,65.309,65.317,65.304,65.314,46400000.0
2009-11-23 17:50:00,65.311,65.321,65.307,65.307,53000000.0
2009-11-23 17:51:00,65.306,65.311,65.299,65.302,49600000.0
2009-11-23 17:52:00,65.3,65.305,65.294,65.302,43200000.0
2009-11-23 17:53:00,65.308,65.312,65.297,65.297,33600000.0
2009-11-23 17:54:00,65.285,65.309,65.285,65.298,38400000.0
2009-11-23 17:55:00,65.308,65.32,65.293,65.32,40000000.0
2009-11-23 17:56:00,65.303,65.304,65.281,65.304,44200000.0
2009-11-23 17:57:00,65.304,65.313,65.298,65.298,36800000.0
2009-11-23 17:58:00,65.316,65.332,65.315,65.332,57600000.0
2009-11-23 17:59:00,65.335,65.336,65.315,65.333,62400000.0
2009-11-23 18:00:00,65.339,65.34,65.327,65.327,51200000.0
2009-11-23 18:01:00,65.317,65.325,65.317,65.323,32000000.0
2009-11-23 18:02:00,65.324,65.331,65.319,65.331,24000000.0
2009-11-23 18:03:00,65.333,65.333,65.324,65.327,36800000.0
2009-11-23 18:04:00,65.327,65.327,65.322,65.323,33000000.0
2009-11-23 18:05:00,65.341,65.353,65.341,65.353,43600000.0
2009-11-23 18:06:00,65.346,65.348,65.337,65.344,30400000.0
2009-11-23 18:07:00,65.342,65.347,65.34,65.344,35200000.0
2009-11-23 18:08:00,65.34,65.353,65.34,65.353,84200000.0
2009-11-23 18:09:00,65.345,65.356,65.331,65.348,33600000.0
2009-11-23 18:10:00,65.353,65.357,65.351,65.352,35200000.0
2009-11-23 18:11:00,65.348,65.363,65.348,65.363,25600000.0
2009-11-23 18:12:00,65.365,65.379,65.365,65.376,11200000.0
2009-11-23 18:13:00,65.384,65.392,65.379,65.38,27200000.0
2009-11-23 18:14:00,65.385,65.385,65.364,65.364,19200000.0
2009-11-23 18:15:00,65.377,65.382,65.374,65.375,30400000.0
2009-11-23 18:16:00,65.374,65.386,65.367,65.386,56000000.0
2009-11-23 18:17:00,65.367,65.367,65.337,65.354,43200000.0
2009-11-23 18:18:00,65.345,65.349,65.341,65.341,30400000.0
2009-11-23 18:19:00,65.342,65.348,65.34,65.348,46400000.0
2009-11-23 18:20:00,65.343,65.345,65.328,65.328,43200000.0
2009-11-23 18:21:00,65.331,65.34,65.33,65.333,32000000.0
2009-11-23 18:22:00,65.326,65.333,65.324,65.329,33600000.0
2009-11-23 18:23:00,65.342,65.342,65.328,65.333,46400000.0
2009-11-23 18:24:00,65.339,65.347,65.336,65.34,52800000.0
2009-11-23 18:25:00,65.342,65.348,65.332,65.345,33600000.0
2009-11-23 18:26:00,65.359,65.359,65.348,65.353,30400000.0
2009-11-23 18:27:00,65.338,65.344,65.32,65.325,33600000.0
2009-11-23 18:28:00,65.34,65.348,65.337,65.337,12800000.0
2009-11-23 18:29:00,65.312,65.332,65.3,65.312,25600000.0
2009-11-23 18:30:00,65.329,65.336,65.327,65.328,37200000.0
2009-11-23 18:31:00,65.324,65.336,65.324,65.331,74000000.0
2009-11-23 18:32:00,65.346,65.346,65.329,65.344,70400000.0
2009-11-23 18:33:00,65.369,65.385,65.366,65.385,32000000.0
2009-11-23 18:34:00,65.378,65.381,65.374,65.374,19200000.0
2009-11-23 18:35:00,65.378,65.386,65.371,65.381,43200000.0
2009-11-23 18:36:00,65.382,65.385,65.372,65.385,69200000.0
2009-11-23 18:37:00,65.39,65.396,65.384,65.396,37200000.0
2009-11-23 18:38:00,65.394,65.394,65.379,65.386,49600000.0
2009-11-23 18:39:00,65.385,65.385,65.366,65.366,76800000.0
2009-11-23 18:40:00,65.369,65.379,65.366,65.379,66000000.0
2009-11-23 18:41:00,65.388,65.395,65.384,65.386,72000000.0
2009-11-23 18:42:00,65.373,65.373,65.356,65.363,78400000.0
2009-11-23 18:43:00,65.38,65.418,65.38,65.418,50000000.0
2009-11-23 18:44:00,65.412,65.412,65.393,65.4,30800000.0
2009-11-23 18:45:00,65.379,65.389,65.379,65.389,52800000.0
2009-11-23 18:46:00,65.402,65.41,65.393,65.409,78400000.0
2009-11-23 18:47:00,65.408,65.408,65.403,65.408,54400000.0
2009-11-23 18:48:00,65.409,65.417,65.408,65.416,28800000.0
2009-11-23 18:49:00,65.414,65.435,65.414,65.435,24000000.0
2009-11-23 18:50:00,65.438,65.438,65.428,65.429,46400000.0
2009-11-23 18:51:00,65.435,65.443,65.435,65.441,35600000.0
2009-11-23 18:52:00,65.437,65.438,65.424,65.424,19200000.0
2009-11-23 18:53:00,65.416,65.434,65.416,65.434,30400000.0
2009-11-23 18:54:00,65.438,65.438,65.418,65.418,19200000.0
2009-11-23 18:55:00,65.407,65.411,65.387,65.387,22400000.0
2009-11-23 18:56:00,65.378,65.387,65.364,65.387,16000000.0
2009-11-23 18:57:00,65.386,65.386,65.372,65.377,19200000.0
2009-11-23 18:58:00,65.391,65.391,65.376,65.383,32000000.0
2009-11-23 18:59:00,65.393,65.407,65.389,65.407,32000000.0
2009-11-23 19:00:00,65.388,65.388,65.376,65.379,9600000.0
2009-11-23 19:01:00,65.383,65.383,65.37,65.37,19200000.0
2009-11-23 19:02:00,65.382,65.392,65.381,65.389,43600000.0
2009-11-23 19:03:00,65.412,65.415,65.41,65.415,14400000.0
2009-11-23 19:04:00,65.416,65.421,65.409,65.41,40000000.0
2009-11-23 19:05:00,65.404,65.404,65.399,65.4,22400000.0
2009-11-23 19:06:00,65.396,65.398,65.386,65.39,56000000.0
2009-11-23 19:07:00,65.393,65.404,65.393,65.397,35200000.0
2009-11-23 19:08:00,65.402,65.411,65.4,65.4,22400000.0
2009-11-23 19:09:00,65.4,65.415,65.396,65.398,46400000.0
2009-11-23 19:10:00,65.393,65.408,65.393,65.406,20800000.0
2009-11-23 19:11:00,65.419,65.422,65.41,65.418,30400000.0
2009-11-23 19:12:00,65.426,65.426,65.406,65.406,24000000.0
2009-11-23 19:13:00,65.401,65.401,65.364,65.365,30400000.0
2009-11-23 19:14:00,65.403,65.41,65.399,65.408,37000000.0
2009-11-23 19:15:00,65.403,65.411,65.401,65.402,25600000.0
2009-11-23 19:16:00,65.401,65.41,65.392,65.406,35200000.0
2009-11-23 19:17:00,65.405,65.405,65.386,65.396,12800000.0
2009-11-23 19:18:00,65.392,65.4,65.37,65.39,32000000.0
2009-11-23 19:19:00,65.394,65.407,65.386,65.407,25600000.0
2009-11-23 19:20:00,65.402,65.402,65.386,65.394,14400000.0
2009-11-23 19:21:00,65.404,65.414,65.403,65.414,17600000.0
2009-11-23 19:22:00,65.418,65.418,65.395,65.41,14400000.0
2009-11-23 19:23:00,65.391,65.391,65.385,65.387,12800000.0
2009-11-23 19:24:00,65.379,65.379,65.366,65.378,48000000.0
2009-11-23 19:25:00,65.363,65.363,65.354,65.361,49600000.0
2009-11-23 19:26:00,65.372,65.374,65.364,65.364,41600000.0
2009-11-23 19:27:00,65.361,65.365,65.358,65.361,27200000.0
2009-11-23 19:28:00,65.363,65.372,65.363,65.372,36800000.0
2009-11-23 19:29:00,65.351,65.365,65.345,65.345,33600000.0
2009-11-23 19:30:00,65.354,65.354,65.315,65.315,48000000.0
2009-11-23 19:31:00,65.307,65.32,65.307,65.311,20800000.0
2009-11-23 19:32:00,65.31,65.321,65.31,65.31,40000000.0
2009-11-23 19:33:00,65.308,65.308,65.285,65.285,32000000.0
2009-11-23 19:34:00,65.294,65.304,65.287,65.299,52800000.0
2009-11-23 19:35:00,65.301,65.307,65.294,65.307,25600000.0
2009-11-23 19:36:00,65.313,65.318,65.311,65.316,24000000.0
2009-11-23 19:37:00,65.337,65.349,65.336,65.349,30400000.0
2009-11-23 19:38:00,65.358,65.37,65.358,65.37,22400000.0
2009-11-23 19:39:00,65.37,65.37,65.358,65.362,11200000.0
2009-11-23 19:40:00,65.348,65.356,65.348,65.354,22400000.0
2009-11-23 19:41:00,65.349,65.358,65.348,65.358,11200000.0
2009-11-23 19:42:00,65.358,65.361,65.354,65.354,11200000.0
2009-11-23 19:43:00,65.358,65.363,65.357,65.36,19200000.0
2009-11-23 19:44:00,65.354,65.361,65.353,65.36,40000000.0
2009-11-23 19:45:00,65.362,65.373,65.362,65.371,12800000.0
2009-11-23 19:46:00,65.373,65.374,65.364,65.364,14400000.0
2009-11-23 19:47:00,65.367,65.373,65.36,65.373,22400000.0
2009-11-23 19:48:00,65.372,65.376,65.371,65.376,22400000.0
2009-11-23 19:49:00,65.378,65.386,65.378,65.381,30800000.0
2009-11-23 19:50:00,65.375,65.384,65.375,65.379,19200000.0
2009-11-23 19:51:00,65.376,65.376,65.369,65.371,16000000.0
2009-11-23 19:52:00,65.372,65.376,65.37,65.37,12800000.0
2009-11-23 19:53:00,65.372,65.378,65.365,65.378,12800000.0
2009-11-23 19:54:00,65.377,65.383,65.377,65.381,11200000.0
2009-11-23 19:55:00,65.381,65.387,65.373,65.386,36800000.0
2009-11-23 19:56:00,65.39,65.393,65.385,65.393,11200000.0
2009-11-23 19:57:00,65.397,65.397,65.391,65.391,16000000.0
2009-11-23 19:58:00,65.386,65.395,65.383,65.395,11200000.0
2009-11-23 19:59:00,65.393,65.393,65.363,65.37,20800000.0
2009-11-23 20:00:00,65.384,65.384,65.367,65.367,17600000.0
2009-11-23 20:01:00,65.368,65.368,65.362,65.362,11200000.0
2009-11-23 20:02:00,65.364,65.366,65.347,65.347,17600000.0
2009-11-23 20:03:00,65.336,65.349,65.336,65.349,28800000.0
2009-11-23 20:04:00,65.344,65.35,65.342,65.343,29800000.0
2009-11-23 20:05:00,65.345,65.345,65.326,65.339,19200000.0
2009-11-23 20:06:00,65.351,65.355,65.341,65.341,16000000.0
2009-11-23 20:07:00,65.33,65.343,65.321,65.321,12800000.0
2009-11-23 20:08:00,65.323,65.332,65.319,65.322,38400000.0
2009-11-23 20:09:00,65.301,65.301,65.294,65.301,66000000.0
2009-11-23 20:10:00,65.298,65.31,65.298,65.308,19200000.0
2009-11-23 20:11:00,65.314,65.314,65.303,65.308,28800000.0
2009-11-23 20:12:00,65.308,65.308,65.299,65.307,25600000.0
2009-11-23 20:13:00,65.308,65.319,65.303,65.303,27200000.0
2009-11-23 20:14:00,65.31,65.321,65.306,65.321,12800000.0
2009-11-23 20:15:00,65.31,65.31,65.287,65.293,11200000.0
2009-11-23 20:16:00,65.265,65.265,65.245,65.255,28800000.0
2009-11-23 20:17:00,65.257,65.257,65.234,65.238,33600000.0
2009-11-23 20:18:00,65.248,65.253,65.245,65.253,32000000.0
2009-11-23 20:19:00,65.25,65.257,65.249,65.25,12800000.0
2009-11-23 20:20:00,65.251,65.274,65.246,65.274,19200000.0
2009-11-23 20:21:00,65.275,65.275,65.264,65.275,8000000.0
2009-11-23 20:22:00,65.284,65.285,65.28,65.283,9600000.0
2009-11-23 20:23:00,65.278,65.278,65.267,65.267,9600000.0
2009-11-23 20:24:00,65.261,65.285,65.261,65.277,12800000.0
2009-11-23 20:25:00,65.298,65.31,65.295,65.31,14400000.0
2009-11-23 20:26:00,65.31,65.313,65.304,65.305,16000000.0
2009-11-23 20:27:00,65.297,65.298,65.282,65.283,14400000.0
2009-11-23 20:28:00,65.273,65.276,65.255,65.257,17600000.0
2009-11-23 20:29:00,65.253,65.259,65.252,65.254,8000000.0
2009-11-23 20:30:00,65.251,65.256,65.238,65.238,27200000.0
2009-11-23 20:31:00,65.236,65.242,65.236,65.24,12800000.0
2009-11-23 20:32:00,65.223,65.246,65.223,65.246,9600000.0
2009-11-23 20:33:00,65.248,65.252,65.239,65.246,16000000.0
2009-11-23 20:34:00,65.228,65.228,65.213,65.213,8000000.0
2009-11-23 20:35:00,65.217,65.248,65.217,65.248,14400000.0
2009-11-23 20:36:00,65.258,65.266,65.249,65.266,16000000.0
2009-11-23 20:37:00,65.26,65.267,65.258,65.262,12800000.0
2009-11-23 20:38:00,65.299,65.31,65.296,65.31,9600000.0
2009-11-23 20:39:00,65.313,65.321,65.313,65.321,9600000.0
2009-11-23 20:40:00,65.316,65.317,65.306,65.309,8000000.0
2009-11-23 20:41:00,65.307,65.315,65.304,65.314,11200000.0
2009-11-23 20:42:00,65.309,65.31,65.299,65.3,11200000.0
2009-11-23 20:43:00,65.297,65.305,65.294,65.305,11200000.0
2009-11-23 20:44:00,65.301,65.303,65.298,65.303,8000000.0
2009-11-23 20:45:00,65.301,65.302,65.294,65.302,12800000.0
2009-11-23 20:46:00,65.317,65.323,65.317,65.318,9600000.0
2009-11-23 20:47:00,65.304,65.313,65.291,65.313,12800000.0
2009-11-23 20:48:00,65.288,65.321,65.288,65.321,17600000.0
2009-11-23 20:49:00,65.319,65.323,65.311,65.311,19200000.0
2009-11-23 20:50:00,65.315,65.321,65.315,65.321,16000000.0
2009-11-23 20:51:00,65.328,65.336,65.328,65.333,28800000.0
2009-11-23 20:52:00,65.321,65.327,65.291,65.291,12800000.0
2009-11-23 20:53:00,65.299,65.305,65.299,65.305,11200000.0
2009-11-23 20:54:00,65.297,65.312,65.297,65.312,11200000.0
2009-11-23 20:55:00,65.303,65.303,65.287,65.287,16000000.0
2009-11-23 20:56:00,65.28,65.294,65.28,65.294,12800000.0
2009-11-23 20:57:00,65.29,65.298,65.289,65.291,22400000.0
2009-11-23 20:58:00,65.291,65.291,65.284,65.285,16000000.0
2009-11-23 20:59:00,65.28,65.28,65.27,65.27,8000000.0
2009-11-23 21:00:00,65.267,65.274,65.266,65.27,17600000.0
2009-11-23 21:01:00,65.259,65.26,65.25,65.25,17600000.0
2009-11-23 21:02:00,65.242,65.245,65.24,65.241,9600000.0
2009-11-23 21:03:00,65.237,65.247,65.237,65.247,9600000.0
2009-11-23 21:04:00,65.273,65.281,65.269,65.269,8000000.0
2009-11-23 21:05:00,65.275,65.281,65.27,65.281,14400000.0
2009-11-23 21:06:00,65.284,65.29,65.284,65.287,11200000.0
2009-11-23 21:07:00,65.285,65.285,65.27,65.278,14400000.0
2009-11-23 21:08:00,65.272,65.277,65.266,65.276,16000000.0
2009-11-23 21:09:00,65.274,65.274,65.245,65.245,22200000.0
2009-11-23 21:10:00,65.247,65.249,65.242,65.244,12800000.0
2009-11-23 21:11:00,65.241,65.241,65.236,65.238,17600000.0
2009-11-23 21:12:00,65.226,65.232,65.226,65.229,9600000.0
2009-11-23 21:13:00,65.229,65.231,65.226,65.227,12800000.0
2009-11-23 21:14:00,65.225,65.232,65.225,65.227,25600000.0
2009-11-23 21:15:00,65.226,65.239,65.224,65.239,32000000.0
2009-11-23 21:16:00,65.254,65.265,65.254,65.261,19200000.0
2009-11-23 21:17:00,65.25,65.253,65.249,65.251,18000000.0
2009-11-23 21:18:00,65.264,65.264,65.257,65.259,22400000.0
2009-11-23 21:19:00,65.248,65.253,65.23,65.245,12800000.0
2009-11-23 21:20:00,65.256,65.256,65.246,65.247,10000000.0
2009-11-23 21:21:00,65.247,65.259,65.247,65.259,8000000.0
2009-11-23 21:22:00,65.262,65.28,65.262,65.28,9600000.0
2009-11-23 21:23:00,65.272,65.278,65.257,65.276,16000000.0
2009-11-23 21:24:00,65.282,65.29,65.282,65.288,11200000.0
2009-11-23 21:25:00,65.286,65.292,65.285,65.291,17600000.0
2009-11-23 21:26:00,65.294,65.294,65.284,65.287,24000000.0
2009-11-23 21:27:00,65.287,65.293,65.284,65.293,22400000.0
2009-11-23 21:28:00,65.254,65.284,65.254,65.284,30400000.0
2009-11-23 21:29:00,65.292,65.295,65.289,65.29,27200000.0
2009-11-23 21:30:00,65.296,65.307,65.296,65.307,8000000.0
2009-11-23 21:31:00,65.307,65.307,65.299,65.301,16000000.0
2009-11-23 21:32:00,65.305,65.308,65.298,65.3,12800000.0
2009-11-23 21:33:00,65.304,65.313,65.304,65.313,8000000.0
2009-11-23 21:34:00,65.318,65.318,65.31,65.31,12800000.0
2009-11-23 21:35:00,65.308,65.311,65.285,65.311,14400000.0
2009-11-23 21:36:00,65.307,65.307,65.299,65.299,11200000.0
2009-11-23 21:37:00,65.303,65.305,65.28,65.297,16000000.0
2009-11-23 21:38:00,65.304,65.305,65.297,65.297,8000000.0
2009-11-23 21:39:00,65.285,65.299,65.285,65.299,11200000.0
2009-11-23 21:40:00,65.257,65.285,65.257,65.285,12800000.0
2009-11-23 21:41:00,65.309,65.319,65.309,65.317,12800000.0
2009-11-23 21:42:00,65.319,65.319,65.312,65.313,8000000.0
2009-11-23 21:43:00,65.309,65.323,65.309,65.323,12800000.0
2009-11-23 21:44:00,65.318,65.326,65.317,65.326,16000000.0
2009-11-23 21:45:00,65.324,65.332,65.324,65.332,17600000.0
2009-11-23 21:46:00,65.333,65.333,65.315,65.315,8000000.0
2009-11-23 21:47:00,65.317,65.317,65.307,65.316,11200000.0
2009-11-23 21:48:00,65.31,65.31,65.301,65.301,35200000.0
2009-11-23 21:49:00,65.302,65.311,65.302,65.311,12800000.0
2009-11-23 21:50:00,65.286,65.311,65.286,65.305,11200000.0
2009-11-23 21:51:00,65.307,65.307,65.295,65.303,9600000.0
2009-11-23 21:52:00,65.3,65.307,65.3,65.3,22400000.0
2009-11-23 21:53:00,65.292,65.302,65.288,65.293,24000000.0
2009-11-23 21:54:00,65.297,65.299,65.295,65.295,8400000.0
2009-11-23 21:55:00,65.3,65.302,65.284,65.295,12800000.0
2009-11-23 21:56:00,65.295,65.3,65.291,65.291,16000000.0
2009-11-23 21:57:00,65.29,65.303,65.283,65.283,11200000.0
2009-11-23 21:58:00,65.299,65.299,65.287,65.29,28800000.0
2009-11-23 21:59:00,65.277,65.281,65.256,65.257,35200000.0
2009-11-23 22:00:00,65.262,65.271,65.262,65.27,11200000.0
2009-11-23 22:01:00,65.263,65.263,65.242,65.248,19200000.0
2009-11-23 22:02:00,65.252,65.252,65.244,65.245,8000000.0
2009-11-23 22:03:00,65.24,65.245,65.24,65.245,17600000.0
2009-11-23 22:04:00,65.248,65.253,65.248,65.253,8000000.0
2009-11-23 22:05:00,65.258,65.279,65.258,65.276,14400000.0
2009-11-23 22:06:00,65.276,65.28,65.274,65.279,12800000.0
2009-11-23 22:07:00,65.282,65.288,65.28,65.28,16000000.0
2009-11-23 22:08:00,65.28,65.288,65.28,65.288,17600000.0
2009-11-23 22:09:00,65.28,65.284,65.28,65.284,8000000.0
2009-11-23 22:10:00,65.259,65.289,65.259,65.285,22400000.0
2009-11-23 22:11:00,65.287,65.299,65.282,65.299,9600000.0
2009-11-23 22:12:00,65.297,65.304,65.297,65.303,12800000.0
2009-11-23 22:13:00,65.302,65.303,65.297,65.297,16000000.0
2009-11-23 22:14:00,65.297,65.301,65.296,65.296,11200000.0
2009-11-23 22:15:00,65.295,65.295,65.287,65.29,14400000.0
2009-11-23 22:16:00,65.284,65.292,65.284,65.292,9600000.0
2009-11-23 22:17:00,65.289,65.297,65.289,65.297,19600000.0
2009-11-23 22:18:00,65.303,65.315,65.303,65.309,11200000.0
2009-11-23 22:19:00,65.304,65.305,65.295,65.298,12800000.0
2009-11-23 22:20:00,65.292,65.315,65.292,65.315,12800000.0
2009-11-23 22:21:00,65.312,65.312,65.302,65.302,11200000.0
2009-11-23 22:22:00,65.29,65.292,65.275,65.275,11600000.0
2009-11-23 22:23:00,65.265,65.27,65.259,65.259,9600000.0
2009-11-23 22:24:00,65.266,65.271,65.256,65.256,11200000.0
2009-11-23 22:25:00,65.255,65.258,65.247,65.258,16000000.0
2009-11-23 22:26:00,65.253,65.253,65.241,65.241,8000000.0
2009-11-23 22:27:00,65.231,65.231,65.209,65.209,12800000.0
2009-11-23 22:28:00,65.236,65.241,65.231,65.232,11200000.0
2009-11-23 22:29:00,65.232,65.234,65.209,65.213,16000000.0
2009-11-23 22:30:00,65.221,65.234,65.221,65.234,8000000.0
2009-11-23 22:31:00,65.221,65.225,65.217,65.217,11200000.0
2009-11-23 22:32:00,65.223,65.223,65.216,65.219,12800000.0
2009-11-23 22:33:00,65.221,65.225,65.205,65.214,33600000.0
2009-11-23 22:34:00,65.204,65.204,65.181,65.191,25600000.0
2009-11-23 22:35:00,65.198,65.198,65.175,65.175,32000000.0
2009-11-23 22:36:00,65.167,65.167,65.143,65.143,43200000.0
2009-11-23 22:37:00,65.139,65.174,65.139,65.169,26000000.0
2009-11-23 22:38:00,65.179,65.186,65.174,65.174,19200000.0
2009-11-23 22:39:00,65.165,65.172,65.159,65.169,11200000.0
2009-11-23 22:40:00,65.177,65.186,65.173,65.173,16000000.0
2009-11-23 22:41:00,65.201,65.209,65.201,65.205,8000000.0
2009-11-23 22:42:00,65.191,65.194,65.187,65.187,9600000.0
2009-11-23 22:43:00,65.178,65.188,65.172,65.188,16000000.0
2009-11-23 22:44:00,65.166,65.174,65.166,65.173,8000000.0
2009-11-23 22:45:00,65.183,65.188,65.178,65.183,16000000.0
2009-11-23 22:46:00,65.177,65.184,65.177,65.179,12800000.0
2009-11-23 22:47:00,65.184,65.194,65.184,65.194,11200000.0
2009-11-23 22:48:00,65.19,65.225,65.19,65.225,18000000.0
2009-11-23 22:49:00,65.21,65.225,65.205,65.221,12800000.0
2009-11-23 22:50:00,65.197,65.227,65.197,65.227,9600000.0
2009-11-23 22:51:00,65.254,65.258,65.246,65.246,14400000.0
2009-11-23 22:52:00,65.226,65.249,65.226,65.249,11200000.0
2009-11-23 22:53:00,65.232,65.245,65.231,65.245,12800000.0
2009-11-23 22:54:00,65.237,65.249,65.231,65.245,12800000.0
2009-11-23 22:55:00,65.244,65.247,65.231,65.243,12800000.0
2009-11-23 22:56:00,65.249,65.249,65.242,65.243,9600000.0
2009-11-23 22:57:00,65.234,65.234,65.227,65.227,12800000.0
2009-11-23 22:58:00,65.236,65.255,65.236,65.255,14400000.0
2009-11-23 22:59:00,65.257,65.257,65.246,65.246,8000000.0
2009-11-23 23:00:00,65.244,65.252,65.234,65.252,17600000.0
2009-11-23 23:01:00,65.253,65.253,65.244,65.244,8000000.0
2009-11-23 23:02:00,65.235,65.258,65.235,65.258,8000000.0
2009-11-23 23:03:00,65.251,65.268,65.251,65.268,16000000.0
2009-11-23 23:04:00,65.258,65.258,65.24,65.24,14400000.0
2009-11-23 23:05:00,65.232,65.233,65.205,65.205,34000000.0
2009-11-23 23:06:00,65.21,65.215,65.21,65.215,12800000.0
2009-11-23 23:07:00,65.224,65.225,65.218,65.218,12800000.0
2009-11-23 23:08:00,65.202,65.219,65.2,65.207,16000000.0
2009-11-23 23:09:00,65.2,65.21,65.2,65.202,17600000.0
2009-11-23 23:10:00,65.205,65.205,65.195,65.198,12800000.0
2009-11-23 23:11:00,65.201,65.201,65.178,65.189,11200000.0
2009-11-23 23:12:00,65.181,65.199,65.181,65.199,20800000.0
2009-11-23 23:13:00,65.2,65.207,65.197,65.207,12800000.0
2009-11-23 23:14:00,65.207,65.209,65.19,65.19,11200000.0
2009-11-23 23:15:00,65.202,65.217,65.197,65.215,12800000.0
2009-11-23 23:16:00,65.175,65.194,65.175,65.194,9600000.0
2009-11-23 23:17:00,65.189,65.202,65.189,65.199,12800000.0
2009-11-23 23:18:00,65.173,65.189,65.173,65.186,8000000.0
2009-11-23 23:19:00,65.205,65.205,65.181,65.189,12800000.0
2009-11-23 23:20:00,65.172,65.2,65.172,65.192,14400000.0
2009-11-23 23:21:00,65.186,65.203,65.183,65.183,16000000.0
2009-11-23 23:22:00,65.202,65.202,65.182,65.183,8000000.0
2009-11-23 23:23:00,65.189,65.197,65.186,65.193,11600000.0
2009-11-23 23:24:00,65.211,65.218,65.211,65.218,8000000.0
2009-11-23 23:25:00,65.212,65.22,65.208,65.208,17600000.0
2009-11-23 23:26:00,65.224,65.224,65.206,65.207,12800000.0
2009-11-23 23:27:00,65.202,65.206,65.199,65.205,11200000.0
2009-11-23 23:28:00,65.2,65.2,65.182,65.192,9600000.0
2009-11-23 23:29:00,65.194,65.199,65.194,65.199,13200000.0
2009-11-23 23:30:00,65.198,65.198,65.186,65.186,14400000.0
2009-11-23 23:31:00,65.2,65.203,65.191,65.191,9600000.0
2009-11-23 23:32:00,65.178,65.19,65.178,65.19,11200000.0
2009-11-23 23:33:00,65.197,65.197,65.182,65.189,11200000.0
2009-11-23 23:34:00,65.181,65.184,65.175,65.184,12800000.0
2009-11-23 23:35:00,65.182,65.182,65.174,65.178,16000000.0
2009-11-23 23:36:00,65.148,65.17,65.148,65.169,12800000.0
2009-11-23 23:37:00,65.186,65.188,65.186,65.187,8000000.0
2009-11-23 23:38:00,65.184,65.197,65.181,65.197,14400000.0
2009-11-23 23:39:00,65.194,65.194,65.185,65.19,12800000.0
2009-11-23 23:40:00,65.16,65.173,65.156,65.169,35200000.0
2009-11-23 23:41:00,65.183,65.193,65.18,65.189,12800000.0
2009-11-23 23:42:00,65.189,65.189,65.181,65.182,9600000.0
2009-11-23 23:43:00,65.179,65.192,65.179,65.192,8000000.0
2009-11-23 23:44:00,65.19,65.193,65.187,65.187,11200000.0
2009-11-23 23:45:00,65.193,65.201,65.188,65.189,9600000.0
2009-11-23 23:46:00,65.153,65.19,65.153,65.181,11200000.0
2009-11-23 23:47:00,65.177,65.185,65.165,65.165,9600000.0
2009-11-23 23:48:00,65.192,65.197,65.19,65.197,8000000.0
2009-11-23 23:49:00,65.198,65.205,65.19,65.205,16000000.0
2009-11-23 23:50:00,65.197,65.211,65.197,65.211,12800000.0
2009-11-23 23:51:00,65.203,65.211,65.202,65.211,12800000.0
2009-11-23 23:52:00,65.209,65.209,65.188,65.194,12800000.0
2009-11-23 23:53:00,65.192,65.199,65.178,65.182,9600000.0
2009-11-23 23:54:00,65.187,65.193,65.164,65.193,14400000.0
2009-11-23 23:55:00,65.179,65.182,65.159,65.164,8000000.0
2009-11-23 23:56:00,65.151,65.163,65.151,65.154,12800000.0
2009-11-23 23:57:00,65.162,65.173,65.136,65.14,11200000.0
2009-11-23 23:58:00,65.158,65.173,65.158,65.166,8000000.0
2009-11-23 23:59:00,65.174,65.174,65.137,65.137,11200000.0
2009-11-24 00:00:00,65.117,65.121,65.096,65.096,17600000.0
2009-11-24 00:01:00,65.091,65.091,65.075,65.082,12800000.0
2009-11-24 00:02:00,65.088,65.103,65.071,65.102,11200000.0
2009-11-24 00:03:00,65.11,65.119,65.109,65.112,12800000.0
2009-11-24 00:04:00,65.089,65.118,65.089,65.105,9600000.0
2009-11-24 00:05:00,65.1,65.107,65.081,65.084,16000000.0
2009-11-24 00:06:00,65.093,65.101,65.083,65.086,11200000.0
2009-11-24 00:07:00,65.086,65.086,65.067,65.069,9600000.0
2009-11-24 00:08:00,65.07,65.078,65.056,65.056,11200000.0
2009-11-24 00:09:00,65.067,65.067,65.063,65.063,8000000.0
2009-11-24 00:10:00,65.058,65.058,65.049,65.053,33600000.0
2009-11-24 00:11:00,65.048,65.053,65.039,65.052,16000000.0
2009-11-24 00:12:00,65.05,65.068,65.05,65.065,12800000.0
2009-11-24 00:13:00,65.078,65.078,65.073,65.073,14400000.0
2009-11-24 00:14:00,65.076,65.09,65.074,65.086,24000000.0
2009-11-24 00:15:00,65.079,65.09,65.057,65.063,29200000.0
2009-11-24 00:16:00,65.068,65.097,65.068,65.094,14400000.0
2009-11-24 00:17:00,65.087,65.098,65.087,65.097,9600000.0
2009-11-24 00:18:00,65.098,65.098,65.09,65.09,12800000.0
2009-11-24 00:19:00,65.101,65.108,65.101,65.102,12800000.0
2009-11-24 00:20:00,65.108,65.115,65.108,65.113,17600000.0
2009-11-24 00:21:00,65.129,65.134,65.128,65.134,7400000.0
2009-11-24 00:22:00,65.114,65.142,65.114,65.121,17600000.0
2009-11-24 00:23:00,65.12,65.127,65.108,65.108,8000000.0
2009-11-24 00:24:00,65.116,65.129,65.112,65.128,14400000.0
2009-11-24 00:25:00,65.129,65.134,65.115,65.131,16000000.0
2009-11-24 00:26:00,65.118,65.126,65.114,65.119,11200000.0
2009-11-24 00:27:00,65.119,65.129,65.119,65.129,9600000.0
2009-11-24 00:28:00,65.1,65.141,65.1,65.124,32000000.0
2009-11-24 00:29:00,65.126,65.126,65.115,65.122,12800000.0
2009-11-24 00:30:00,65.124,65.134,65.124,65.133,11200000.0
2009-11-24 00:31:00,65.133,65.148,65.133,65.148,8000000.0
2009-11-24 00:32:00,65.151,65.155,65.142,65.151,12800000.0
2009-11-24 00:33:00,65.15,65.173,65.15,65.17,12800000.0
2009-11-24 00:34:00,65.176,65.176,65.161,65.164,19200000.0
2009-11-24 00:35:00,65.159,65.161,65.145,65.152,28800000.0
2009-11-24 00:36:00,65.152,65.152,65.141,65.141,14400000.0
2009-11-24 00:37:00,65.153,65.153,65.144,65.144,12800000.0
2009-11-24 00:38:00,65.15,65.155,65.063,65.154,12800000.0
2009-11-24 00:39:00,65.144,65.155,65.144,65.147,12800000.0
2009-11-24 00:40:00,65.154,65.154,65.139,65.142,11200000.0
2009-11-24 00:41:00,65.148,65.159,65.148,65.155,12800000.0
2009-11-24 00:42:00,65.16,65.162,65.151,65.156,9600000.0
2009-11-24 00:43:00,65.144,65.163,65.144,65.149,11200000.0
2009-11-24 00:44:00,65.133,65.157,65.133,65.15,8000000.0
2009-11-24 00:45:00,65.147,65.166,65.146,65.166,11200000.0
2009-11-24 00:46:00,65.16,65.166,65.154,65.166,9600000.0
2009-11-24 00:47:00,65.168,65.169,65.159,65.163,12800000.0
2009-11-24 00:48:00,65.165,65.173,65.165,65.17,11200000.0
2009-11-24 00:49:00,65.164,65.164,65.146,65.146,15400000.0
2009-11-24 00:50:00,65.15,65.159,65.132,65.142,22400000.0
2009-11-24 00:51:00,65.151,65.158,65.134,65.153,17600000.0
2009-11-24 00:52:00,65.123,65.149,65.123,65.148,8000000.0
2009-11-24 00:53:00,65.155,65.155,65.134,65.134,8000000.0
2009-11-24 00:54:00,65.138,65.138,65.12,65.121,11200000.0
2009-11-24 00:55:00,65.122,65.129,65.094,65.094,28800000.0
2009-11-24 00:56:00,65.13,65.13,65.118,65.129,8000000.0
2009-11-24 00:57:00,65.13,65.132,65.12,65.128,11200000.0
2009-11-24 00:58:00,65.128,65.136,65.121,65.133,12800000.0
2009-11-24 00:59:00,65.134,65.134,65.117,65.117,11200000.0
2009-11-24 01:00:00,65.106,65.111,65.097,65.111,16000000.0
2009-11-24 01:01:00,65.124,65.131,65.109,65.128,18000000.0
2009-11-24 01:02:00,65.143,65.147,65.141,65.141,10600000.0
2009-11-24 01:03:00,65.13,65.13,65.113,65.125,22400000.0
2009-11-24 01:04:00,65.13,65.145,65.13,65.142,12800000.0
2009-11-24 01:05:00,65.144,65.152,65.138,65.152,30400000.0
2009-11-24 01:06:00,65.128,65.133,65.125,65.133,8000000.0
2009-11-24 01:07:00,65.141,65.158,65.141,65.158,11200000.0
2009-11-24 01:08:00,65.162,65.177,65.162,65.177,16000000.0
2009-11-24 01:09:00,65.186,65.187,65.182,65.187,9600000.0
2009-11-24 01:10:00,65.179,65.195,65.175,65.195,12800000.0
2009-11-24 01:11:00,65.215,65.215,65.202,65.202,11200000.0
2009-11-24 01:12:00,65.202,65.202,65.2,65.201,8000000.0
2009-11-24 01:13:00,65.197,65.198,65.19,65.191,17600000.0
2009-11-24 01:14:00,65.192,65.197,65.176,65.197,9600000.0
2009-11-24 01:15:00,65.196,65.196,65.189,65.189,17600000.0
2009-11-24 01:16:00,65.185,65.191,65.185,65.189,25600000.0
2009-11-24 01:17:00,65.195,65.196,65.185,65.191,11200000.0
2009-11-24 01:18:00,65.187,65.189,65.177,65.179,12800000.0
2009-11-24 01:19:00,65.184,65.192,65.183,65.183,8000000.0
2009-11-24 01:20:00,65.2,65.204,65.192,65.193,19200000.0
2009-11-24 01:21:00,65.188,65.196,65.188,65.196,8000000.0
2009-11-24 01:22:00,65.182,65.195,65.182,65.195,9600000.0
2009-11-24 01:23:00,65.201,65.23,65.196,65.23,16000000.0
2009-11-24 01:24:00,65.228,65.238,65.227,65.238,12800000.0
2009-11-24 01:25:00,65.235,65.236,65.207,65.207,11200000.0
2009-11-24 01:26:00,65.235,65.239,65.224,65.226,14400000.0
2009-11-24 01:27:00,65.231,65.232,65.229,65.229,12800000.0
2009-11-24 01:28:00,65.212,65.223,65.205,65.22,14400000.0
2009-11-24 01:29:00,65.219,65.234,65.218,65.228,16000000.0
2009-11-24 01:30:00,65.202,65.229,65.202,65.229,8000000.0
2009-11-24 01:31:00,65.233,65.256,65.232,65.256,8000000.0
2009-11-24 01:32:00,65.26,65.26,65.252,65.253,12800000.0
2009-11-24 01:33:00,65.244,65.244,65.223,65.227,9600000.0
2009-11-24 01:34:00,65.224,65.224,65.212,65.214,24000000.0
2009-11-24 01:35:00,65.205,65.205,65.19,65.198,8000000.0
2009-11-24 01:36:00,65.192,65.192,65.179,65.181,14400000.0
2009-11-24 01:37:00,65.179,65.184,65.173,65.174,16000000.0
2009-11-24 01:38:00,65.161,65.178,65.161,65.161,18000000.0
2009-11-24 01:39:00,65.168,65.174,65.164,65.164,14400000.0
2009-11-24 01:40:00,65.175,65.175,65.17,65.17,25600000.0
2009-11-24 01:41:00,65.176,65.176,65.156,65.161,12800000.0
2009-11-24 01:42:00,65.154,65.154,65.147,65.148,12800000.0
2009-11-24 01:43:00,65.149,65.152,65.148,65.15,12800000.0
2009-11-24 01:44:00,65.126,65.142,65.126,65.142,8000000.0
2009-11-24 01:45:00,65.144,65.146,65.128,65.133,12800000.0
2009-11-24 01:46:00,65.14,65.146,65.135,65.146,9600000.0
2009-11-24 01:47:00,65.142,65.142,65.124,65.128,19200000.0
2009-11-24 01:48:00,65.12,65.126,65.111,65.126,12800000.0
2009-11-24 01:49:00,65.117,65.119,65.106,65.106,12800000.0
2009-11-24 01:50:00,65.1,65.1,65.09,65.09,14400000.0
2009-11-24 01:51:00,65.083,65.089,65.076,65.089,17600000.0
2009-11-24 01:52:00,65.087,65.087,65.069,65.069,20800000.0
2009-11-24 01:53:00,65.049,65.06,65.049,65.056,17600000.0
2009-11-24 01:54:00,65.061,65.068,65.058,65.063,12800000.0
2009-11-24 01:55:00,65.051,65.053,65.044,65.047,11200000.0
2009-11-24 01:56:00,65.026,65.026,65.004,65.01,12800000.0
2009-11-24 01:57:00,65.012,65.014,65.004,65.012,19200000.0
2009-11-24 01:58:00,65.015,65.025,65.014,65.025,11200000.0
2009-11-24 01:59:00,65.009,65.009,64.994,64.999,11200000.0
2009-11-24 02:00:00,65.01,65.014,64.995,64.995,9600000.0
2009-11-24 02:01:00,64.979,64.985,64.976,64.984,17600000.0
2009-11-24 02:02:00,64.966,64.966,64.955,64.962,11200000.0
2009-11-24 02:03:00,64.98,64.998,64.98,64.992,8000000.0
2009-11-24 02:04:00,64.985,64.985,64.981,64.985,8000000.0
2009-11-24 02:05:00,64.975,64.975,64.94,64.94,12800000.0
2009-11-24 02:06:00,64.928,64.94,64.925,64.94,14400000.0
2009-11-24 02:07:00,64.941,64.949,64.926,64.926,12800000.0
2009-11-24 02:08:00,64.911,64.914,64.895,64.914,8000000.0
2009-11-24 02:09:00,64.932,64.938,64.918,64.938,16000000.0
2009-11-24 02:10:00,64.932,64.94,64.922,64.922,16000000.0
2009-11-24 02:11:00,64.91,64.913,64.904,64.909,12200000.0
2009-11-24 02:12:00,64.903,64.911,64.899,64.91,8000000.0
2009-11-24 02:13:00,64.904,64.916,64.904,64.916,8000000.0
2009-11-24 02:14:00,64.912,64.914,64.911,64.914,8000000.0
2009-11-24 02:15:00,64.928,64.938,64.927,64.929,11200000.0
2009-11-24 02:16:00,64.942,64.942,64.935,64.935,11200000.0
2009-11-24 02:17:00,64.937,64.954,64.933,64.946,16000000.0
2009-11-24 02:18:00,64.94,64.945,64.938,64.942,12800000.0
2009-11-24 02:19:00,64.92,64.92,64.909,64.919,12800000.0
2009-11-24 02:20:00,64.904,64.904,64.813,64.895,12800000.0
2009-11-24 02:21:00,64.89,64.89,64.875,64.875,8000000.0
2009-11-24 02:22:00,64.865,64.879,64.865,64.873,14400000.0
2009-11-24 02:23:00,64.874,64.874,64.863,64.864,9600000.0
2009-11-24 02:24:00,64.88,64.88,64.866,64.866,11200000.0
2009-11-24 02:25:00,64.868,64.871,64.863,64.871,8000000.0
2009-11-24 02:26:00,64.868,64.882,64.865,64.882,12800000.0
2009-11-24 02:27:00,64.872,64.876,64.868,64.876,11200000.0
2009-11-24 02:28:00,64.89,64.896,64.886,64.896,12800000.0
2009-11-24 02:29:00,64.881,64.898,64.881,64.894,11200000.0
2009-11-24 02:30:00,64.892,64.892,64.871,64.872,12800000.0
2009-11-24 02:31:00,64.861,64.861,64.839,64.839,8000000.0
2009-11-24 02:32:00,64.83,64.83,64.816,64.82,11200000.0
2009-11-24 02:33:00,64.812,64.828,64.812,64.828,11200000.0
2009-11-24 02:34:00,64.816,64.816,64.801,64.803,9600000.0
2009-11-24 02:35:00,64.79,64.79,64.766,64.769,9600000.0
2009-11-24 02:36:00,64.763,64.772,64.762,64.765,12800000.0
2009-11-24 02:37:00,64.765,64.765,64.745,64.745,12800000.0
2009-11-24 02:38:00,64.765,64.772,64.756,64.759,17600000.0
2009-11-24 02:39:00,64.765,64.778,64.765,64.771,8000000.0
2009-11-24 02:40:00,64.753,64.753,64.738,64.75,9600000.0
2009-11-24 02:41:00,64.745,64.751,64.739,64.751,11200000.0
2009-11-24 02:42:00,64.74,64.74,64.724,64.735,8000000.0
2009-11-24 02:43:00,64.73,64.737,64.728,64.732,14400000.0
2009-11-24 02:44:00,64.74,64.749,64.735,64.745,11200000.0
2009-11-24 02:45:00,64.76,64.767,64.759,64.767,11200000.0
2009-11-24 02:46:00,64.766,64.785,64.764,64.785,11200000.0
2009-11-24 02:47:00,64.787,64.807,64.787,64.798,12800000.0
2009-11-24 02:48:00,64.781,64.781,64.667,64.667,11200000.0
2009-11-24 02:49:00,64.78,64.78,64.762,64.769,17600000.0
2009-11-24 02:50:00,64.763,64.763,64.746,64.761,12800000.0
2009-11-24 02:51:00,64.763,64.771,64.757,64.769,11200000.0
2009-11-24 02:52:00,64.762,64.762,64.753,64.753,11200000.0
2009-11-24 02:53:00,64.747,64.753,64.728,64.728,11200000.0
2009-11-24 02:54:00,64.728,64.728,64.697,64.697,12800000.0
2009-11-24 02:55:00,64.7,64.714,64.7,64.712,11200000.0
2009-11-24 02:56:00,64.709,64.726,64.703,64.703,11200000.0
2009-11-24 02:57:00,64.678,64.678,64.666,64.678,11200000.0
2009-11-24 02:58:00,64.681,64.686,64.622,64.622,11200000.0
2009-11-24 02:59:00,64.69,64.705,64.69,64.705,11200000.0
2009-11-24 03:00:00,64.71,64.716,64.707,64.711,12800000.0
2009-11-24 03:01:00,64.706,64.72,64.703,64.72,11200000.0
2009-11-24 03:02:00,64.717,64.734,64.716,64.734,17600000.0
2009-11-24 03:03:00,64.736,64.749,64.733,64.749,14400000.0
2009-11-24 03:04:00,64.731,64.755,64.723,64.755,11200000.0
2009-11-24 03:05:00,64.775,64.783,64.773,64.783,16000000.0
2009-11-24 03:06:00,64.783,64.793,64.781,64.781,16000000.0
2009-11-24 03:07:00,64.782,64.782,64.729,64.729,12800000.0
2009-11-24 03:08:00,64.739,64.741,64.73,64.737,11200000.0
2009-11-24 03:09:00,64.732,64.737,64.732,64.737,11200000.0
2009-11-24 03:10:00,64.734,64.734,64.717,64.734,9600000.0
2009-11-24 03:11:00,64.735,64.739,64.731,64.738,17600000.0
2009-11-24 03:12:00,64.738,64.738,64.718,64.735,11200000.0
2009-11-24 03:13:00,64.733,64.733,64.728,64.728,8000000.0
2009-11-24 03:14:00,64.731,64.737,64.728,64.735,9600000.0
2009-11-24 03:15:00,64.74,64.749,64.725,64.725,16000000.0
2009-11-24 03:16:00,64.746,64.746,64.738,64.742,8000000.0
2009-11-24 03:17:00,64.749,64.756,64.738,64.754,11200000.0
2009-11-24 03:18:00,64.753,64.764,64.745,64.745,11200000.0
2009-11-24 03:19:00,64.757,64.767,64.729,64.729,12800000.0
2009-11-24 03:20:00,64.763,64.763,64.751,64.751,9600000.0
2009-11-24 03:21:00,64.75,64.75,64.737,64.745,14400000.0
2009-11-24 03:22:00,64.743,64.743,64.736,64.738,9000000.0
2009-11-24 03:23:00,64.73,64.743,64.73,64.742,12800000.0
2009-11-24 03:24:00,64.752,64.757,64.75,64.757,11200000.0
2009-11-24 03:25:00,64.758,64.777,64.758,64.772,17600000.0
2009-11-24 03:26:00,64.784,64.794,64.773,64.794,11200000.0
2009-11-24 03:27:00,64.794,64.794,64.782,64.783,9600000.0
2009-11-24 03:28:00,64.777,64.777,64.757,64.765,9000000.0
2009-11-24 03:29:00,64.758,64.77,64.758,64.76,12800000.0
2009-11-24 03:30:00,64.759,64.759,64.753,64.754,8000000.0
2009-11-24 03:31:00,64.74,64.752,64.738,64.74,13200000.0
2009-11-24 03:32:00,64.753,64.757,64.748,64.748,12800000.0
2009-11-24 03:33:00,64.743,64.747,64.733,64.733,11200000.0
2009-11-24 03:34:00,64.731,64.731,64.714,64.722,11200000.0
2009-11-24 03:35:00,64.714,64.714,64.7,64.71,14400000.0
2009-11-24 03:36:00,64.719,64.726,64.713,64.723,12800000.0
2009-11-24 03:37:00,64.723,64.723,64.696,64.696,8000000.0
2009-11-24 03:38:00,64.685,64.693,64.667,64.68,14400000.0
2009-11-24 03:39:00,64.693,64.694,64.667,64.685,16400000.0
2009-11-24 03:40:00,64.687,64.69,64.687,64.688,9600000.0
2009-11-24 03:41:00,64.683,64.683,64.669,64.673,11200000.0
2009-11-24 03:42:00,64.689,64.689,64.679,64.682,12800000.0
2009-11-24 03:43:00,64.702,64.71,64.701,64.703,8000000.0
2009-11-24 03:44:00,64.704,64.712,64.702,64.712,11200000.0
2009-11-24 03:45:00,64.719,64.722,64.717,64.722,11200000.0
2009-11-24 03:46:00,64.723,64.723,64.712,64.716,12800000.0
2009-11-24 03:47:00,64.701,64.709,64.701,64.707,11200000.0
2009-11-24 03:48:00,64.71,64.711,64.708,64.711,11200000.0
2009-11-24 03:49:00,64.71,64.72,64.695,64.72,12800000.0
2009-11-24 03:50:00,64.714,64.714,64.693,64.703,12800000.0
2009-11-24 03:51:00,64.693,64.698,64.687,64.689,12800000.0
2009-11-24 03:52:00,64.679,64.679,64.656,64.656,16000000.0
2009-11-24 03:53:00,64.658,64.669,64.657,64.669,11200000.0
2009-11-24 03:54:00,64.67,64.673,64.651,64.665,12800000.0
2009-11-24 03:55:00,64.657,64.657,64.629,64.629,8000000.0
2009-11-24 03:56:00,64.662,64.669,64.662,64.669,11200000.0
2009-11-24 03:57:00,64.664,64.664,64.652,64.664,12800000.0
2009-11-24 03:58:00,64.649,64.649,64.631,64.638,11200000.0
2009-11-24 03:59:00,64.636,64.636,64.6,64.613,12800000.0
2009-11-24 04:00:00,64.601,64.621,64.601,64.612,9600000.0
2009-11-24 04:01:00,64.589,64.608,64.581,64.583,11200000.0
2009-11-24 04:02:00,64.607,64.617,64.603,64.617,12800000.0
2009-11-24 04:03:00,64.616,64.616,64.609,64.61,12800000.0
2009-11-24 04:04:00,64.599,64.637,64.599,64.637,12800000.0
2009-11-24 04:05:00,64.645,64.649,64.645,64.649,11200000.0
2009-11-24 04:06:00,64.648,64.648,64.626,64.642,14400000.0
2009-11-24 04:07:00,64.655,64.667,64.653,64.658,14400000.0
2009-11-24 04:08:00,64.672,64.674,64.666,64.667,9600000.0
2009-11-24 04:09:00,64.661,64.666,64.646,64.646,11200000.0
2009-11-24 04:10:00,64.663,64.671,64.657,64.671,17600000.0
2009-11-24 04:11:00,64.674,64.674,64.646,64.649,8000000.0
2009-11-24 04:12:00,64.684,64.696,64.684,64.69,12800000.0
2009-11-24 04:13:00,64.688,64.688,64.682,64.682,11600000.0
2009-11-24 04:14:00,64.682,64.703,64.68,64.689,16000000.0
2009-11-24 04:15:00,64.688,64.702,64.675,64.675,12800000.0
2009-11-24 04:16:00,64.698,64.698,64.676,64.684,11200000.0
2009-11-24 04:17:00,64.686,64.699,64.678,64.697,14400000.0
2009-11-24 04:18:00,64.69,64.7,64.69,64.691,9600000.0
2009-11-24 04:19:00,64.689,64.695,64.672,64.672,12800000.0
2009-11-24 04:20:00,64.697,64.699,64.682,64.693,12800000.0
2009-11-24 04:21:00,64.691,64.699,64.673,64.699,11200000.0
2009-11-24 04:22:00,64.701,64.706,64.691,64.697,16000000.0
2009-11-24 04:23:00,64.699,64.707,64.697,64.702,12800000.0
2009-11-24 04:24:00,64.721,64.725,64.721,64.725,9600000.0
2009-11-24 04:25:00,64.722,64.744,64.722,64.739,8000000.0
2009-11-24 04:26:00,64.7,64.752,64.7,64.75,12800000.0
2009-11-24 04:27:00,64.754,64.754,64.737,64.738,17600000.0
2009-11-24 04:28:00,64.731,64.735,64.729,64.729,11200000.0
2009-11-24 04:29:00,64.734,64.742,64.733,64.742,12800000.0
2009-11-24 04:30:00,64.741,64.759,64.741,64.752,11200000.0
2009-11-24 04:31:00,64.764,64.771,64.755,64.771,12800000.0
2009-11-24 04:32:00,64.773,64.773,64.743,64.767,16000000.0
2009-11-24 04:33:00,64.781,64.792,64.78,64.78,16000000.0
2009-11-24 04:34:00,64.786,64.796,64.701,64.787,11200000.0
2009-11-24 04:35:00,64.79,64.79,64.761,64.761,9600000.0
2009-11-24 04:36:00,64.747,64.778,64.747,64.778,11200000.0
2009-11-24 04:37:00,64.793,64.802,64.79,64.801,12800000.0
2009-11-24 04:38:00,64.784,64.795,64.772,64.772,12800000.0
2009-11-24 04:39:00,64.782,64.801,64.782,64.796,12800000.0
2009-11-24 04:40:00,64.773,64.792,64.773,64.787,12800000.0
2009-11-24 04:41:00,64.791,64.799,64.791,64.796,8000000.0
2009-11-24 04:42:00,64.79,64.79,64.772,64.772,9600000.0
2009-11-24 04:43:00,64.762,64.762,64.748,64.749,12800000.0
2009-11-24 04:44:00,64.752,64.752,64.744,64.744,13200000.0
2009-11-24 04:45:00,64.749,64.76,64.749,64.76,8000000.0
2009-11-24 04:46:00,64.758,64.758,64.747,64.747,8000000.0
2009-11-24 04:47:00,64.74,64.74,64.711,64.711,8000000.0
2009-11-24 04:48:00,64.716,64.721,64.713,64.72,8000000.0
2009-11-24 04:49:00,64.728,64.738,64.728,64.738,8000000.0
2009-11-24 04:50:00,64.758,64.762,64.757,64.762,11200000.0
2009-11-24 04:51:00,64.741,64.741,64.728,64.728,9600000.0
2009-11-24 04:52:00,64.731,64.754,64.731,64.741,12800000.0
2009-11-24 04:53:00,64.752,64.752,64.731,64.731,17600000.0
2009-11-24 04:54:00,64.728,64.728,64.704,64.718,11200000.0
2009-11-24 04:55:00,64.716,64.721,64.715,64.721,11200000.0
2009-11-24 04:56:00,64.719,64.725,64.711,64.722,17600000.0
2009-11-24 04:57:00,64.726,64.729,64.723,64.723,12800000.0
2009-11-24 04:58:00,64.713,64.725,64.713,64.724,11200000.0
2009-11-24 04:59:00,64.723,64.728,64.722,64.723,12800000.0
2009-11-24 05:00:00,64.727,64.727,64.71,64.722,11200000.0
2009-11-24 05:01:00,64.721,64.722,64.713,64.717,13800000.0
2009-11-24 05:02:00,64.695,64.71,64.695,64.695,11200000.0
2009-11-24 05:03:00,64.701,64.708,64.685,64.687,12800000.0
2009-11-24 05:04:00,64.705,64.721,64.705,64.721,12800000.0
2009-11-24 05:05:00,64.723,64.729,64.719,64.722,11200000.0
2009-11-24 05:06:00,64.73,64.739,64.728,64.739,11200000.0
2009-11-24 05:07:00,64.727,64.748,64.727,64.748,9600000.0
2009-11-24 05:08:00,64.769,64.769,64.756,64.764,12800000.0
2009-11-24 05:09:00,64.767,64.772,64.76,64.76,11200000.0
2009-11-24 05:10:00,64.757,64.757,64.751,64.756,11200000.0
2009-11-24 05:11:00,64.745,64.764,64.745,64.764,12800000.0
2009-11-24 05:12:00,64.772,64.774,64.759,64.759,12800000.0
2009-11-24 05:13:00,64.756,64.756,64.749,64.749,12800000.0
2009-11-24 05:14:00,64.745,64.75,64.734,64.745,12800000.0
2009-11-24 05:15:00,64.72,64.736,64.72,64.73,8000000.0
2009-11-24 05:16:00,64.696,64.729,64.696,64.724,8000000.0
2009-11-24 05:17:00,64.728,64.737,64.727,64.727,11200000.0
2009-11-24 05:18:00,64.721,64.725,64.711,64.717,12800000.0
2009-11-24 05:19:00,64.711,64.713,64.702,64.704,9600000.0
2009-11-24 05:20:00,64.698,64.698,64.688,64.688,11200000.0
2009-11-24 05:21:00,64.692,64.697,64.681,64.69,17600000.0
2009-11-24 05:22:00,64.679,64.689,64.678,64.684,16000000.0
2009-11-24 05:23:00,64.676,64.676,64.644,64.644,12800000.0
2009-11-24 05:24:00,64.648,64.659,64.648,64.656,11200000.0
2009-11-24 05:25:00,64.656,64.657,64.651,64.657,9600000.0
2009-11-24 05:26:00,64.647,64.656,64.644,64.656,12800000.0
2009-11-24 05:27:00,64.65,64.662,64.65,64.662,12800000.0
2009-11-24 05:28:00,64.662,64.662,64.648,64.651,16000000.0
2009-11-24 05:29:00,64.658,64.677,64.658,64.673,12800000.0
2009-11-24 05:30:00,64.658,64.658,64.643,64.656,9600000.0
2009-11-24 05:31:00,64.646,64.666,64.646,64.666,8400000.0
2009-11-24 05:32:00,64.665,64.665,64.653,64.656,8000000.0
2009-11-24 05:33:00,64.654,64.654,64.623,64.623,11200000.0
2009-11-24 05:34:00,64.617,64.629,64.617,64.629,17600000.0
2009-11-24 05:35:00,64.627,64.63,64.612,64.612,12800000.0
2009-11-24 05:36:00,64.619,64.651,64.619,64.651,12800000.0
2009-11-24 05:37:00,64.656,64.656,64.647,64.647,11200000.0
2009-11-24 05:38:00,64.649,64.649,64.637,64.647,12800000.0
2009-11-24 05:39:00,64.64,64.648,64.637,64.648,11200000.0
2009-11-24 05:40:00,64.647,64.647,64.64,64.641,14400000.0
2009-11-24 05:41:00,64.653,64.653,64.61,64.61,8000000.0
2009-11-24 05:42:00,64.628,64.634,64.622,64.622,9600000.0
2009-11-24 05:43:00,64.619,64.628,64.61,64.615,12800000.0
2009-11-24 05:44:00,64.625,64.632,64.622,64.622,12800000.0
2009-11-24 05:45:00,64.625,64.633,64.604,64.604,16000000.0
2009-11-24 05:46:00,64.633,64.638,64.632,64.632,8000000.0
2009-11-24 05:47:00,64.627,64.642,64.618,64.641,11200000.0
2009-11-24 05:48:00,64.594,64.65,64.594,64.65,14400000.0
2009-11-24 05:49:00,64.647,64.659,64.647,64.659,17600000.0
2009-11-24 05:50:00,64.648,64.659,64.645,64.645,11200000.0
2009-11-24 05:51:00,64.672,64.681,64.669,64.681,11200000.0
2009-11-24 05:52:00,64.664,64.69,64.664,64.67,12800000.0
2009-11-24 05:53:00,64.68,64.69,64.678,64.678,17600000.0
2009-11-24 05:54:00,64.659,64.675,64.659,64.665,17600000.0
2009-11-24 05:55:00,64.672,64.672,64.606,64.606,11200000.0
2009-11-24 05:56:00,64.674,64.679,64.668,64.676,11200000.0
2009-11-24 05:57:00,64.682,64.684,64.676,64.684,12800000.0
2009-11-24 05:58:00,64.692,64.701,64.688,64.701,12800000.0
2009-11-24 05:59:00,64.703,64.711,64.694,64.711,12800000.0
2009-11-24 06:00:00,64.707,64.708,64.69,64.69,14400000.0
2009-11-24 06:01:00,64.7,64.725,64.7,64.725,16000000.0
2009-11-24 06:02:00,64.728,64.734,64.725,64.725,12800000.0
2009-11-24 06:03:00,64.731,64.733,64.728,64.728,12800000.0
2009-11-24 06:04:00,64.721,64.721,64.71,64.71,11200000.0
2009-11-24 06:05:00,64.702,64.704,64.692,64.702,14400000.0
2009-11-24 06:06:00,64.704,64.704,64.686,64.686,17600000.0
2009-11-24 06:07:00,64.679,64.685,64.678,64.682,12800000.0
2009-11-24 06:08:00,64.575,64.697,64.575,64.697,9600000.0
2009-11-24 06:09:00,64.721,64.721,64.71,64.711,11200000.0
2009-11-24 06:10:00,64.698,64.702,64.685,64.686,8000000.0
2009-11-24 06:11:00,64.68,64.696,64.673,64.696,9600000.0
2009-11-24 06:12:00,64.699,64.709,64.693,64.709,12800000.0
2009-11-24 06:13:00,64.715,64.722,64.714,64.714,8000000.0
2009-11-24 06:14:00,64.7,64.717,64.7,64.709,14400000.0
2009-11-24 06:15:00,64.692,64.706,64.692,64.706,9600000.0
2009-11-24 06:16:00,64.713,64.725,64.713,64.725,9600000.0
2009-11-24 06:17:00,64.716,64.721,64.698,64.721,17600000.0
2009-11-24 06:18:00,64.725,64.727,64.721,64.721,14400000.0
2009-11-24 06:19:00,64.728,64.735,64.727,64.729,12800000.0
2009-11-24 06:20:00,64.761,64.772,64.759,64.766,9600000.0
2009-11-24 06:21:00,64.78,64.78,64.758,64.758,8000000.0
2009-11-24 06:22:00,64.744,64.759,64.739,64.759,12800000.0
2009-11-24 06:23:00,64.781,64.787,64.732,64.732,17600000.0
2009-11-24 06:24:00,64.734,64.737,64.727,64.737,11200000.0
2009-11-24 06:25:00,64.746,64.748,64.739,64.741,16000000.0
2009-11-24 06:26:00,64.737,64.741,64.72,64.741,11200000.0
2009-11-24 06:27:00,64.744,64.767,64.744,64.767,11200000.0
2009-11-24 06:28:00,64.759,64.764,64.734,64.737,10600000.0
2009-11-24 06:29:00,64.759,64.766,64.756,64.762,12800000.0
2009-11-24 06:30:00,64.757,64.757,64.735,64.735,9600000.0
2009-11-24 06:31:00,64.751,64.757,64.751,64.756,12800000.0
2009-11-24 06:32:00,64.759,64.766,64.756,64.766,11200000.0
2009-11-24 06:33:00,64.763,64.787,64.755,64.787,17600000.0
2009-11-24 06:34:00,64.785,64.792,64.778,64.778,11200000.0
2009-11-24 06:35:00,64.78,64.787,64.779,64.786,9600000.0
2009-11-24 06:36:00,64.806,64.811,64.799,64.802,17600000.0
2009-11-24 06:37:00,64.788,64.794,64.779,64.794,12800000.0
2009-11-24 06:38:00,64.79,64.801,64.79,64.79,11200000.0
2009-11-24 06:39:00,64.788,64.801,64.786,64.786,9000000.0
2009-11-24 06:40:00,64.775,64.788,64.773,64.784,12800000.0
2009-11-24 06:41:00,64.774,64.787,64.774,64.787,12800000.0
2009-11-24 06:42:00,64.784,64.79,64.776,64.776,12800000.0
2009-11-24 06:43:00,64.778,64.787,64.772,64.783,8000000.0
2009-11-24 06:44:00,64.791,64.791,64.779,64.784,17600000.0
2009-11-24 06:45:00,64.798,64.798,64.783,64.783,12800000.0
2009-11-24 06:46:00,64.803,64.813,64.796,64.796,11200000.0
2009-11-24 06:47:00,64.803,64.828,64.803,64.822,12800000.0
2009-11-24 06:48:00,64.819,64.832,64.812,64.832,12800000.0
2009-11-24 06:49:00,64.833,64.833,64.809,64.83,12800000.0
2009-11-24 06:50:00,64.824,64.824,64.815,64.815,12800000.0
2009-11-24 06:51:00,64.823,64.823,64.788,64.788,11200000.0
2009-11-24 06:52:00,64.82,64.822,64.811,64.822,12800000.0
2009-11-24 06:53:00,64.808,64.808,64.798,64.807,8000000.0
2009-11-24 06:54:00,64.811,64.816,64.808,64.813,14400000.0
2009-11-24 06:55:00,64.809,64.819,64.794,64.819,10600000.0
2009-11-24 06:56:00,64.812,64.826,64.807,64.807,12800000.0
2009-11-24 06:57:00,64.844,64.849,64.836,64.837,11200000.0
2009-11-24 06:58:00,64.84,64.848,64.837,64.839,17600000.0
2009-11-24 06:59:00,64.832,64.844,64.82,64.831,12800000.0
2009-11-24 07:00:00,64.829,64.829,64.73,64.809,14400000.0
2009-11-24 07:01:00,64.812,64.813,64.797,64.797,18000000.0
2009-11-24 07:02:00,64.782,64.783,64.766,64.766,11200000.0
2009-11-24 07:03:00,64.786,64.791,64.782,64.782,11200000.0
2009-11-24 07:04:00,64.791,64.799,64.791,64.794,11200000.0
2009-11-24 07:05:00,64.794,64.794,64.78,64.78,8000000.0
2009-11-24 07:06:00,64.775,64.783,64.775,64.775,12800000.0
2009-11-24 07:07:00,64.784,64.795,64.784,64.787,11200000.0
2009-11-24 07:08:00,64.775,64.786,64.771,64.786,11200000.0
2009-11-24 07:09:00,64.805,64.817,64.805,64.817,12800000.0
2009-11-24 07:10:00,64.823,64.825,64.817,64.821,11200000.0
2009-11-24 07:11:00,64.821,64.821,64.81,64.811,12800000.0
2009-11-24 07:12:00,64.806,64.815,64.804,64.815,11200000.0
2009-11-24 07:13:00,64.809,64.815,64.8,64.815,9600000.0
2009-11-24 07:14:00,64.787,64.822,64.787,64.822,9600000.0
2009-11-24 07:15:00,64.814,64.816,64.812,64.814,11200000.0
2009-11-24 07:16:00,64.812,64.814,64.806,64.814,12800000.0
2009-11-24 07:17:00,64.811,64.816,64.807,64.814,12800000.0
2009-11-24 07:18:00,64.792,64.807,64.792,64.8,8000000.0
2009-11-24 07:19:00,64.819,64.821,64.812,64.816,12800000.0
2009-11-24 07:20:00,64.81,64.821,64.809,64.814,14400000.0
2009-11-24 07:21:00,64.814,64.816,64.805,64.805,12800000.0
2009-11-24 07:22:00,64.805,64.805,64.788,64.788,11200000.0
2009-11-24 07:23:00,64.793,64.8,64.793,64.797,11200000.0
2009-11-24 07:24:00,64.797,64.803,64.789,64.789,9600000.0
2009-11-24 07:25:00,64.803,64.803,64.782,64.797,14400000.0
2009-11-24 07:26:00,64.78,64.78,64.763,64.777,16000000.0
2009-11-24 07:27:00,64.769,64.775,64.764,64.764,8000000.0
2009-11-24 07:28:00,64.759,64.759,64.743,64.749,12800000.0
2009-11-24 07:29:00,64.76,64.777,64.76,64.771,14400000.0
2009-11-24 07:30:00,64.762,64.773,64.756,64.769,12800000.0
2009-11-24 07:31:00,64.75,64.75,64.737,64.74,17600000.0
2009-11-24 07:32:00,64.736,64.736,64.706,64.72,12800000.0
2009-11-24 07:33:00,64.746,64.75,64.742,64.75,9600000.0
2009-11-24 07:34:00,64.735,64.737,64.725,64.725,12800000.0
2009-11-24 07:35:00,64.723,64.726,64.719,64.721,11200000.0
2009-11-24 07:36:00,64.715,64.717,64.704,64.704,9600000.0
2009-11-24 07:37:00,64.689,64.691,64.685,64.685,8000000.0
2009-11-24 07:38:00,64.672,64.672,64.658,64.658,11200000.0
2009-11-24 07:39:00,64.657,64.664,64.65,64.65,11200000.0
2009-11-24 07:40:00,64.632,64.646,64.632,64.646,9600000.0
2009-11-24 07:41:00,64.669,64.671,64.661,64.665,12800000.0
2009-11-24 07:42:00,64.676,64.679,64.674,64.676,12800000.0
2009-11-24 07:43:00,64.66,64.66,64.638,64.638,12800000.0
2009-11-24 07:44:00,64.645,64.656,64.643,64.656,11200000.0
2009-11-24 07:45:00,64.647,64.647,64.626,64.637,12800000.0
2009-11-24 07:46:00,64.645,64.648,64.638,64.638,17600000.0
2009-11-24 07:47:00,64.63,64.634,64.624,64.624,14400000.0
2009-11-24 07:48:00,64.631,64.653,64.631,64.653,8000000.0
2009-11-24 07:49:00,64.662,64.665,64.654,64.658,17600000.0
2009-11-24 07:50:00,64.649,64.651,64.635,64.65,14400000.0
2009-11-24 07:51:00,64.656,64.661,64.65,64.658,12800000.0
2009-11-24 07:52:00,64.63,64.63,64.616,64.616,15800000.0
2009-11-24 07:53:00,64.612,64.613,64.604,64.605,11200000.0
2009-11-24 07:54:00,64.597,64.615,64.594,64.615,12800000.0
2009-11-24 07:55:00,64.622,64.632,64.609,64.632,12800000.0
2009-11-24 07:56:00,64.638,64.638,64.626,64.628,8000000.0
2009-11-24 07:57:00,64.631,64.647,64.631,64.647,9600000.0
2009-11-24 07:58:00,64.64,64.649,64.64,64.649,11200000.0
2009-11-24 07:59:00,64.628,64.628,64.606,64.614,12800000.0
2009-11-24 08:00:00,64.629,64.629,64.607,64.622,8000000.0
2009-11-24 08:01:00,64.631,64.649,64.631,64.649,8000000.0
2009-11-24 08:02:00,64.66,64.67,64.657,64.669,8000000.0
2009-11-24 08:03:00,64.665,64.665,64.651,64.651,11200000.0
2009-11-24 08:04:00,64.657,64.658,64.645,64.652,11200000.0
2009-11-24 08:05:00,64.64,64.646,64.633,64.634,14400000.0
2009-11-24 08:06:00,64.62,64.636,64.605,64.607,11200000.0
2009-11-24 08:07:00,64.632,64.633,64.627,64.633,8000000.0
2009-11-24 08:08:00,64.625,64.625,64.595,64.595,12800000.0
2009-11-24 08:09:00,64.58,64.596,64.58,64.596,12800000.0
2009-11-24 08:10:00,64.577,64.577,64.542,64.542,12800000.0
2009-11-24 08:11:00,64.542,64.542,64.524,64.531,11200000.0
2009-11-24 08:12:00,64.544,64.554,64.539,64.54,16000000.0
2009-11-24 08:13:00,64.501,64.501,64.492,64.492,8000000.0
2009-11-24 08:14:00,64.494,64.503,64.494,64.499,9600000.0
2009-11-24 08:15:00,64.504,64.518,64.494,64.518,16000000.0
2009-11-24 08:16:00,64.538,64.54,64.531,64.531,11200000.0
2009-11-24 08:17:00,64.523,64.523,64.505,64.511,12800000.0
2009-11-24 08:18:00,64.516,64.517,64.511,64.511,12800000.0
2009-11-24 08:19:00,64.507,64.507,64.477,64.479,9000000.0
2009-11-24 08:20:00,64.479,64.489,64.479,64.487,11600000.0
2009-11-24 08:21:00,64.488,64.488,64.466,64.469,9600000.0
2009-11-24 08:22:00,64.478,64.481,64.474,64.481,11200000.0
2009-11-24 08:23:00,64.472,64.472,64.464,64.469,11200000.0
2009-11-24 08:24:00,64.475,64.475,64.465,64.468,17600000.0
2009-11-24 08:25:00,64.473,64.476,64.467,64.467,9600000.0
2009-11-24 08:26:00,64.461,64.47,64.44,64.448,12800000.0
2009-11-24 08:27:00,64.473,64.473,64.447,64.46,8000000.0
2009-11-24 08:28:00,64.441,64.441,64.412,64.412,9600000.0
2009-11-24 08:29:00,64.419,64.427,64.417,64.427,8000000.0
2009-11-24 08:30:00,64.438,64.438,64.428,64.435,11200000.0
2009-11-24 08:31:00,64.423,64.438,64.423,64.435,12800000.0
2009-11-24 08:32:00,64.433,64.45,64.433,64.448,11200000.0
2009-11-24 08:33:00,64.44,64.445,64.436,64.438,11200000.0
2009-11-24 08:34:00,64.435,64.435,64.399,64.399,9600000.0
2009-11-24 08:35:00,64.378,64.393,64.376,64.393,9600000.0
2009-11-24 08:36:00,64.369,64.369,64.337,64.337,9600000.0
2009-11-24 08:37:00,64.319,64.334,64.319,64.334,9600000.0
2009-11-24 08:38:00,64.337,64.337,64.326,64.331,16400000.0
2009-11-24 08:39:00,64.298,64.31,64.292,64.31,14400000.0
2009-11-24 08:40:00,64.32,64.327,64.319,64.321,9600000.0
2009-11-24 08:41:00,64.317,64.317,64.282,64.282,17600000.0
2009-11-24 08:42:00,64.287,64.318,64.287,64.318,12800000.0
2009-11-24 08:43:00,64.31,64.35,64.31,64.346,12800000.0
2009-11-24 08:44:00,64.369,64.387,64.369,64.385,12800000.0
2009-11-24 08:45:00,64.395,64.406,64.395,64.403,9600000.0
2009-11-24 08:46:00,64.386,64.386,64.356,64.356,11200000.0
2009-11-24 08:47:00,64.345,64.389,64.345,64.389,11200000.0
2009-11-24 08:48:00,64.407,64.407,64.396,64.399,9600000.0
2009-11-24 08:49:00,64.382,64.382,64.351,64.351,17600000.0
2009-11-24 08:50:00,64.35,64.364,64.347,64.362,12800000.0
2009-11-24 08:51:00,64.363,64.369,64.357,64.365,17600000.0
2009-11-24 08:52:00,64.364,64.364,64.351,64.353,9600000.0
2009-11-24 08:53:00,64.346,64.355,64.346,64.354,16000000.0
2009-11-24 08:54:00,64.347,64.347,64.329,64.329,14400000.0
2009-11-24 08:55:00,64.326,64.332,64.316,64.316,9600000.0
2009-11-24 08:56:00,64.339,64.346,64.324,64.346,12800000.0
2009-11-24 08:57:00,64.329,64.336,64.329,64.336,11200000.0
2009-11-24 08:58:00,64.316,64.329,64.314,64.314,12800000.0
2009-11-24 08:59:00,64.322,64.325,64.322,64.324,8000000.0
2009-11-24 09:00:00,64.329,64.333,64.329,64.333,8000000.0
2009-11-24 09:01:00,64.307,64.307,64.293,64.298,11200000.0
2009-11-24 09:02:00,64.303,64.319,64.299,64.319,11200000.0
2009-11-24 09:03:00,64.32,64.32,64.293,64.302,16400000.0
2009-11-24 09:04:00,64.304,64.305,64.28,64.28,11200000.0
2009-11-24 09:05:00,64.287,64.287,64.27,64.27,11200000.0
2009-11-24 09:06:00,64.271,64.271,64.255,64.27,12800000.0
2009-11-24 09:07:00,64.261,64.261,64.242,64.242,9600000.0
2009-11-24 09:08:00,64.234,64.234,64.213,64.22,12800000.0
2009-11-24 09:09:00,64.233,64.263,64.233,64.263,9600000.0
2009-11-24 09:10:00,64.262,64.275,64.253,64.275,12800000.0
2009-11-24 09:11:00,64.27,64.27,64.227,64.227,12800000.0
2009-11-24 09:12:00,64.223,64.237,64.216,64.216,12800000.0
2009-11-24 09:13:00,64.209,64.209,64.204,64.204,9600000.0
2009-11-24 09:14:00,64.208,64.215,64.207,64.209,11200000.0
2009-11-24 09:15:00,64.194,64.194,64.173,64.177,11200000.0
2009-11-24 09:16:00,64.138,64.138,64.101,64.101,12800000.0
2009-11-24 09:17:00,64.121,64.134,64.121,64.129,11200000.0
2009-11-24 09:18:00,64.119,64.119,64.086,64.094,14400000.0
2009-11-24 09:19:00,64.106,64.126,64.106,64.123,12800000.0
2009-11-24 09:20:00,64.128,64.128,64.109,64.111,16000000.0
2009-11-24 09:21:00,64.087,64.104,64.087,64.104,11200000.0
2009-11-24 09:22:00,64.107,64.163,64.107,64.163,17600000.0
2009-11-24 09:23:00,64.158,64.158,64.127,64.127,12800000.0
2009-11-24 09:24:00,64.096,64.096,64.061,64.065,12800000.0
2009-11-24 09:25:00,64.063,64.064,64.06,64.06,9600000.0
2009-11-24 09:26:00,64.043,64.043,64.028,64.04,11600000.0
2009-11-24 09:27:00,64.055,64.072,64.055,64.072,11200000.0
2009-11-24 09:28:00,64.089,64.122,64.089,64.122,12800000.0
2009-11-24 09:29:00,64.138,64.156,64.138,64.149,11200000.0
2009-11-24 09:30:00,64.148,64.148,64.112,64.112,12800000.0
2009-11-24 09:31:00,64.106,64.106,64.097,64.097,9600000.0
2009-11-24 09:32:00,64.095,64.098,64.069,64.069,14400000.0
2009-11-24 09:33:00,64.067,64.067,64.048,64.066,12800000.0
2009-11-24 09:34:00,64.062,64.062,64.046,64.046,11200000.0
2009-11-24 09:35:00,64.046,64.066,64.046,64.066,12200000.0
2009-11-24 09:36:00,64.087,64.092,64.074,64.084,16000000.0
2009-11-24 09:37:00,64.03,64.115,64.03,64.115,8000000.0
2009-11-24 09:38:00,64.118,64.142,64.118,64.139,11200000.0
2009-11-24 09:39:00,64.139,64.14,64.123,64.14,12800000.0
2009-11-24 09:40:00,64.138,64.162,64.129,64.151,17600000.0
2009-11-24 09:41:00,64.173,64.173,64.162,64.164,11200000.0
2009-11-24 09:42:00,64.168,64.187,64.163,64.187,11200000.0
2009-11-24 09:43:00,64.186,64.191,64.177,64.19,12800000.0
2009-11-24 09:44:00,64.182,64.185,64.16,64.16,8000000.0
2009-11-24 09:45:00,64.165,64.183,64.165,64.183,12800000.0
2009-11-24 09:46:00,64.202,64.22,64.202,64.207,11200000.0
2009-11-24 09:47:00,64.233,64.24,64.231,64.231,9600000.0
2009-11-24 09:48:00,64.224,64.228,64.203,64.228,11200000.0
2009-11-24 09:49:00,64.227,64.231,64.218,64.218,12800000.0
2009-11-24 09:50:00,64.219,64.234,64.219,64.23,8000000.0
2009-11-24 09:51:00,64.233,64.243,64.232,64.239,16000000.0
2009-11-24 09:52:00,64.246,64.247,64.234,64.241,11200000.0
2009-11-24 09:53:00,64.241,64.252,64.241,64.248,12800000.0
2009-11-24 09:54:00,64.271,64.274,64.266,64.273,17600000.0
2009-11-24 09:55:00,64.272,64.272,64.262,64.262,11200000.0
2009-11-24 09:56:00,64.269,64.271,64.262,64.262,12800000.0
2009-11-24 09:57:00,64.255,64.258,64.243,64.243,12800000.0
2009-11-24 09:58:00,64.162,64.254,64.162,64.247,9600000.0
2009-11-24 09:59:00,64.249,64.249,64.242,64.247,17600000.0
2009-11-24 10:00:00,64.239,64.242,64.229,64.229,11200000.0
2009-11-24 10:01:00,64.199,64.199,64.188,64.188,12200000.0
2009-11-24 10:02:00,64.186,64.197,64.186,64.197,9600000.0
2009-11-24 10:03:00,64.193,64.193,64.161,64.161,11200000.0
2009-11-24 10:04:00,64.147,64.149,64.135,64.135,12800000.0
2009-11-24 10:05:00,64.118,64.128,64.118,64.127,8000000.0
2009-11-24 10:06:00,64.117,64.137,64.115,64.137,17600000.0
2009-11-24 10:07:00,64.134,64.149,64.134,64.149,12800000.0
2009-11-24 10:08:00,64.148,64.149,64.127,64.13,11200000.0
2009-11-24 10:09:00,64.13,64.14,64.126,64.134,12800000.0
2009-11-24 10:10:00,64.147,64.164,64.147,64.164,11200000.0
2009-11-24 10:11:00,64.182,64.199,64.182,64.195,11200000.0
2009-11-24 10:12:00,64.198,64.221,64.198,64.221,12800000.0
2009-11-24 10:13:00,64.225,64.23,64.219,64.219,12800000.0
2009-11-24 10:14:00,64.217,64.238,64.217,64.238,11200000.0
2009-11-24 10:15:00,64.241,64.242,64.234,64.242,12800000.0
2009-11-24 10:16:00,64.227,64.227,64.181,64.181,8000000.0
2009-11-24 10:17:00,64.147,64.149,64.143,64.143,11200000.0
2009-11-24 10:18:00,64.134,64.142,64.118,64.142,11200000.0
2009-11-24 10:19:00,64.148,64.176,64.148,64.176,11200000.0
2009-11-24 10:20:00,64.187,64.198,64.184,64.186,17600000.0
2009-11-24 10:21:00,64.182,64.195,64.176,64.195,8000000.0
2009-11-24 10:22:00,64.19,64.195,64.187,64.195,9600000.0
2009-11-24 10:23:00,64.22,64.232,64.218,64.232,11200000.0
2009-11-24 10:24:00,64.265,64.265,64.26,64.26,13200000.0
2009-11-24 10:25:00,64.277,64.29,64.276,64.29,11200000.0
2009-11-24 10:26:00,64.294,64.301,64.293,64.301,12800000.0
2009-11-24 10:27:00,64.299,64.314,64.299,64.307,11200000.0
2009-11-24 10:28:00,64.277,64.277,64.237,64.241,9600000.0
2009-11-24 10:29:00,64.221,64.229,64.221,64.227,11200000.0
2009-11-24 10:30:00,64.21,64.241,64.21,64.236,12800000.0
2009-11-24 10:31:00,64.255,64.255,64.235,64.242,12800000.0
2009-11-24 10:32:00,64.233,64.246,64.233,64.24,17600000.0
2009-11-24 10:33:00,64.205,64.211,64.205,64.211,11200000.0
2009-11-24 10:34:00,64.215,64.215,64.204,64.215,11200000.0
2009-11-24 10:35:00,64.23,64.241,64.23,64.238,11200000.0
2009-11-24 10:36:00,64.24,64.24,64.234,64.234,8000000.0
2009-11-24 10:37:00,64.238,64.241,64.151,64.241,11200000.0
2009-11-24 10:38:00,64.226,64.227,64.217,64.217,8000000.0
2009-11-24 10:39:00,64.23,64.23,64.222,64.224,11200000.0
2009-11-24 10:40:00,64.226,64.229,64.221,64.225,8000000.0
2009-11-24 10:41:00,64.238,64.241,64.234,64.241,9600000.0
2009-11-24 10:42:00,64.261,64.261,64.246,64.256,11200000.0
2009-11-24 10:43:00,64.245,64.25,64.242,64.243,10600000.0
2009-11-24 10:44:00,64.253,64.254,64.248,64.254,12800000.0
2009-11-24 10:45:00,64.258,64.288,64.258,64.288,8000000.0
2009-11-24 10:46:00,64.299,64.304,64.298,64.304,12800000.0
2009-11-24 10:47:00,64.303,64.319,64.284,64.319,12800000.0
2009-11-24 10:48:00,64.316,64.353,64.316,64.353,12800000.0
2009-11-24 10:49:00,64.337,64.337,64.317,64.319,11200000.0
2009-11-24 10:50:00,64.311,64.316,64.308,64.314,8000000.0
2009-11-24 10:51:00,64.315,64.328,64.315,64.328,17600000.0
2009-11-24 10:52:00,64.334,64.334,64.3,64.307,11200000.0
2009-11-24 10:53:00,64.333,64.338,64.318,64.329,11200000.0
2009-11-24 10:54:00,64.318,64.331,64.318,64.331,17600000.0
2009-11-24 10:55:00,64.332,64.34,64.324,64.34,11200000.0
2009-11-24 10:56:00,64.329,64.33,64.321,64.323,8000000.0
2009-11-24 10:57:00,64.319,64.319,64.299,64.299,8400000.0
2009-11-24 10:58:00,64.281,64.281,64.18,64.274,12800000.0
2009-11-24 10:59:00,64.275,64.275,64.258,64.258,11200000.0
2009-11-24 11:00:00,64.273,64.342,64.273,64.342,12800000.0
2009-11-24 11:01:00,64.379,64.386,64.377,64.38,12800000.0
2009-11-24 11:02:00,64.388,64.411,64.388,64.411,9600000.0
2009-11-24 11:03:00,64.396,64.41,64.387,64.396,12800000.0
2009-11-24 11:04:00,64.372,64.372,64.336,64.336,14400000.0
2009-11-24 11:05:00,64.341,64.365,64.341,64.365,9600000.0
2009-11-24 11:06:00,64.364,64.364,64.34,64.34,8000000.0
2009-11-24 11:07:00,64.332,64.333,64.324,64.327,11200000.0
2009-11-24 11:08:00,64.267,64.34,64.267,64.327,11200000.0
2009-11-24 11:09:00,64.309,64.326,64.308,64.321,17600000.0
2009-11-24 11:10:00,64.298,64.328,64.298,64.311,11200000.0
2009-11-24 11:11:00,64.333,64.333,64.317,64.331,11200000.0
2009-11-24 11:12:00,64.311,64.334,64.304,64.308,17600000.0
2009-11-24 11:13:00,64.332,64.344,64.322,64.34,14400000.0
2009-11-24 11:14:00,64.342,64.351,64.338,64.344,11200000.0
2009-11-24 11:15:00,64.343,64.356,64.34,64.34,11200000.0
2009-11-24 11:16:00,64.347,64.352,64.345,64.352,12800000.0
2009-11-24 11:17:00,64.348,64.355,64.348,64.355,9600000.0
2009-11-24 11:18:00,64.351,64.361,64.351,64.359,12800000.0
2009-11-24 11:19:00,64.354,64.359,64.354,64.357,17600000.0
2009-11-24 11:20:00,64.349,64.363,64.349,64.355,12800000.0
2009-11-24 11:21:00,64.364,64.374,64.359,64.367,14400000.0
2009-11-24 11:22:00,64.362,64.363,64.347,64.347,12800000.0
2009-11-24 11:23:00,64.346,64.346,64.337,64.339,11200000.0
2009-11-24 11:24:00,64.341,64.342,64.325,64.342,12800000.0
2009-11-24 11:25:00,64.341,64.348,64.331,64.343,17600000.0
2009-11-24 11:26:00,64.33,64.342,64.314,64.335,17600000.0
2009-11-24 11:27:00,64.334,64.341,64.317,64.339,17600000.0
2009-11-24 11:28:00,64.342,64.352,64.342,64.351,14400000.0
2009-11-24 11:29:00,64.345,64.346,64.341,64.346,14400000.0
2009-11-24 11:30:00,64.351,64.351,64.336,64.345,14400000.0
2009-11-24 11:31:00,64.337,64.337,64.311,64.314,11200000.0
2009-11-24 11:32:00,64.321,64.337,64.321,64.337,17600000.0
2009-11-24 11:33:00,64.315,64.315,64.3,64.3,12800000.0
2009-11-24 11:34:00,64.3,64.3,64.29,64.29,12800000.0
2009-11-24 11:35:00,64.289,64.298,64.289,64.289,11200000.0
2009-11-24 11:36:00,64.301,64.301,64.293,64.299,12800000.0
2009-11-24 11:37:00,64.279,64.287,64.274,64.274,9600000.0
2009-11-24 11:38:00,64.261,64.269,64.261,64.269,11200000.0
2009-11-24 11:39:00,64.279,64.297,64.277,64.295,11200000.0
2009-11-24 11:40:00,64.295,64.313,64.295,64.313,11200000.0
2009-11-24 11:41:00,64.324,64.333,64.321,64.326,12800000.0
2009-11-24 11:42:00,64.322,64.323,64.305,64.318,17600000.0
2009-11-24 11:43:00,64.329,64.329,64.316,64.322,11200000.0
2009-11-24 11:44:00,64.308,64.31,64.303,64.303,9600000.0
2009-11-24 11:45:00,64.302,64.316,64.302,64.313,9600000.0
2009-11-24 11:46:00,64.303,64.317,64.303,64.317,11200000.0
2009-11-24 11:47:00,64.291,64.304,64.282,64.304,9600000.0
2009-11-24 11:48:00,64.31,64.318,64.298,64.318,11200000.0
2009-11-24 11:49:00,64.305,64.318,64.305,64.314,9600000.0
2009-11-24 11:50:00,64.317,64.317,64.307,64.308,17600000.0
2009-11-24 11:51:00,64.308,64.312,64.306,64.31,11200000.0
2009-11-24 11:52:00,64.319,64.322,64.31,64.315,11200000.0
2009-11-24 11:53:00,64.313,64.313,64.29,64.313,16000000.0
2009-11-24 11:54:00,64.309,64.313,64.302,64.313,9600000.0
2009-11-24 11:55:00,64.308,64.315,64.308,64.314,8000000.0
2009-11-24 11:56:00,64.315,64.321,64.312,64.312,12800000.0
2009-11-24 11:57:00,64.309,64.314,64.304,64.304,17600000.0
2009-11-24 11:58:00,64.301,64.305,64.298,64.298,11200000.0
2009-11-24 11:59:00,64.303,64.307,64.301,64.305,11200000.0
2009-11-24 12:00:00,64.314,64.321,64.29,64.29,11200000.0
2009-11-24 12:01:00,64.29,64.311,64.29,64.306,11200000.0
2009-11-24 12:02:00,64.316,64.322,64.313,64.32,12800000.0
2009-11-24 12:03:00,64.329,64.33,64.325,64.33,8000000.0
2009-11-24 12:04:00,64.345,64.352,64.338,64.339,17600000.0
2009-11-24 12:05:00,64.335,64.336,64.333,64.333,8000000.0
2009-11-24 12:06:00,64.344,64.351,64.343,64.344,12800000.0
2009-11-24 12:07:00,64.367,64.39,64.367,64.39,11200000.0
2009-11-24 12:08:00,64.392,64.404,64.385,64.385,11200000.0
2009-11-24 12:09:00,64.374,64.381,64.373,64.374,14400000.0
2009-11-24 12:10:00,64.367,64.369,64.355,64.355,11200000.0
2009-11-24 12:11:00,64.362,64.364,64.355,64.357,13200000.0
2009-11-24 12:12:00,64.359,64.359,64.35,64.359,11200000.0
2009-11-24 12:13:00,64.346,64.347,64.33,64.343,11200000.0
2009-11-24 12:14:00,64.366,64.369,64.363,64.363,8000000.0
2009-11-24 12:15:00,64.36,64.36,64.347,64.354,16400000.0
2009-11-24 12:16:00,64.336,64.35,64.33,64.33,12800000.0
2009-11-24 12:17:00,64.347,64.362,64.347,64.362,8000000.0
2009-11-24 12:18:00,64.368,64.412,64.368,64.412,9600000.0
2009-11-24 12:19:00,64.418,64.418,64.391,64.402,12800000.0
2009-11-24 12:20:00,64.397,64.405,64.392,64.395,12800000.0
2009-11-24 12:21:00,64.401,64.401,64.382,64.383,16000000.0
2009-11-24 12:22:00,64.386,64.434,64.386,64.434,9600000.0
2009-11-24 12:23:00,64.428,64.438,64.425,64.425,14400000.0
2009-11-24 12:24:00,64.424,64.425,64.419,64.419,12800000.0
2009-11-24 12:25:00,64.41,64.41,64.392,64.392,12800000.0
2009-11-24 12:26:00,64.382,64.399,64.377,64.392,11200000.0
2009-11-24 12:27:00,64.39,64.394,64.375,64.375,11200000.0
2009-11-24 12:28:00,64.361,64.37,64.352,64.352,12800000.0
2009-11-24 12:29:00,64.342,64.352,64.339,64.352,17600000.0
2009-11-24 12:30:00,64.347,64.352,64.343,64.343,9600000.0
2009-11-24 12:31:00,64.347,64.353,64.335,64.353,11200000.0
2009-11-24 12:32:00,64.368,64.374,64.368,64.372,12800000.0
2009-11-24 12:33:00,64.364,64.365,64.345,64.345,8000000.0
2009-11-24 12:34:00,64.372,64.381,64.372,64.381,8000000.0
2009-11-24 12:35:00,64.386,64.399,64.386,64.397,11200000.0
2009-11-24 12:36:00,64.407,64.414,64.404,64.414,10600000.0
2009-11-24 12:37:00,64.414,64.423,64.404,64.41,11200000.0
2009-11-24 12:38:00,64.42,64.42,64.326,64.411,17600000.0
2009-11-24 12:39:00,64.399,64.403,64.393,64.403,14400000.0
2009-11-24 12:40:00,64.417,64.419,64.398,64.41,16000000.0
2009-11-24 12:41:00,64.414,64.423,64.414,64.418,12800000.0
2009-11-24 12:42:00,64.43,64.442,64.43,64.437,14400000.0
2009-11-24 12:43:00,64.441,64.444,64.437,64.442,13200000.0
2009-11-24 12:44:00,64.44,64.44,64.426,64.434,8000000.0
2009-11-24 12:45:00,64.421,64.425,64.412,64.425,8000000.0
2009-11-24 12:46:00,64.438,64.455,64.436,64.455,12800000.0
2009-11-24 12:47:00,64.454,64.454,64.432,64.432,9600000.0
2009-11-24 12:48:00,64.445,64.445,64.434,64.434,11200000.0
2009-11-24 12:49:00,64.432,64.432,64.419,64.42,9600000.0
2009-11-24 12:50:00,64.436,64.436,64.417,64.422,14400000.0
2009-11-24 12:51:00,64.419,64.425,64.416,64.416,11200000.0
2009-11-24 12:52:00,64.433,64.435,64.425,64.425,11200000.0
2009-11-24 12:53:00,64.411,64.422,64.411,64.412,10600000.0
2009-11-24 12:54:00,64.418,64.418,64.399,64.404,12800000.0
2009-11-24 12:55:00,64.395,64.4,64.395,64.399,16000000.0
2009-11-24 12:56:00,64.376,64.389,64.376,64.389,9600000.0
2009-11-24 12:57:00,64.391,64.391,64.379,64.379,8000000.0
2009-11-24 12:58:00,64.372,64.374,64.359,64.359,9600000.0
2009-11-24 12:59:00,64.346,64.357,64.346,64.357,16000000.0
2009-11-24 13:00:00,64.35,64.362,64.35,64.362,8000000.0
2009-11-24 13:01:00,64.359,64.359,64.35,64.351,8000000.0
2009-11-24 13:02:00,64.344,64.353,64.344,64.351,12800000.0
2009-11-24 13:03:00,64.357,64.362,64.351,64.362,8000000.0
2009-11-24 13:04:00,64.364,64.366,64.359,64.363,16000000.0
2009-11-24 13:05:00,64.374,64.374,64.361,64.366,12800000.0
2009-11-24 13:06:00,64.36,64.371,64.358,64.364,17600000.0
2009-11-24 13:07:00,64.365,64.368,64.362,64.368,14400000.0
2009-11-24 13:08:00,64.37,64.37,64.358,64.36,8000000.0
2009-11-24 13:09:00,64.351,64.354,64.343,64.349,8000000.0
2009-11-24 13:10:00,64.358,64.369,64.349,64.367,9600000.0
2009-11-24 13:11:00,64.365,64.374,64.365,64.371,11200000.0
2009-11-24 13:12:00,64.379,64.379,64.371,64.374,9600000.0
2009-11-24 13:13:00,64.377,64.377,64.369,64.369,8000000.0
2009-11-24 13:14:00,64.375,64.376,64.374,64.375,8000000.0
2009-11-24 13:15:00,64.372,64.372,64.365,64.365,8000000.0
2009-11-24 13:16:00,64.353,64.357,64.349,64.353,8000000.0
2009-11-24 13:17:00,64.341,64.341,64.327,64.329,12800000.0
2009-11-24 13:18:00,64.327,64.352,64.322,64.352,9600000.0
2009-11-24 13:19:00,64.352,64.353,64.351,64.351,8000000.0
2009-11-24 13:20:00,64.341,64.347,64.336,64.343,8000000.0
2009-11-24 13:21:00,64.351,64.356,64.342,64.349,11200000.0
2009-11-24 13:22:00,64.329,64.333,64.319,64.321,12800000.0
2009-11-24 13:23:00,64.315,64.317,64.314,64.314,8000000.0
2009-11-24 13:24:00,64.313,64.313,64.305,64.311,11200000.0
2009-11-24 13:25:00,64.302,64.309,64.299,64.3,17600000.0
2009-11-24 13:26:00,64.302,64.307,64.297,64.304,9600000.0
2009-11-24 13:27:00,64.299,64.308,64.298,64.298,9600000.0
2009-11-24 13:28:00,64.305,64.309,64.213,64.309,16000000.0
2009-11-24 13:29:00,64.212,64.303,64.212,64.293,11200000.0
2009-11-24 13:30:00,64.306,64.315,64.306,64.309,8000000.0
2009-11-24 13:31:00,64.3,64.307,64.299,64.307,8000000.0
2009-11-24 13:32:00,64.31,64.313,64.302,64.302,11200000.0
2009-11-24 13:33:00,64.308,64.31,64.299,64.299,19200000.0
2009-11-24 13:34:00,64.304,64.317,64.302,64.317,8000000.0
2009-11-24 13:35:00,64.323,64.323,64.313,64.313,36800000.0
2009-11-24 13:36:00,64.313,64.321,64.313,64.314,17600000.0
2009-11-24 13:37:00,64.302,64.305,64.299,64.305,14400000.0
2009-11-24 13:38:00,64.298,64.305,64.291,64.295,33000000.0
2009-11-24 13:39:00,64.298,64.307,64.296,64.307,16000000.0
2009-11-24 13:40:00,64.313,64.314,64.304,64.307,40000000.0
2009-11-24 13:41:00,64.297,64.306,64.296,64.306,16000000.0
2009-11-24 13:42:00,64.301,64.312,64.301,64.301,10600000.0
2009-11-24 13:43:00,64.301,64.304,64.289,64.302,27200000.0
2009-11-24 13:44:00,64.305,64.305,64.29,64.299,33600000.0
2009-11-24 13:45:00,64.302,64.315,64.302,64.308,20800000.0
2009-11-24 13:46:00,64.311,64.311,64.3,64.309,24000000.0
2009-11-24 13:47:00,64.305,64.313,64.3,64.304,12800000.0
2009-11-24 13:48:00,64.311,64.316,64.305,64.305,12800000.0
2009-11-24 13:49:00,64.305,64.305,64.3,64.3,17600000.0
2009-11-24 13:50:00,64.31,64.315,64.3,64.303,9600000.0
2009-11-24 13:51:00,64.293,64.293,64.281,64.281,24000000.0
2009-11-24 13:52:00,64.26,64.271,64.248,64.264,38400000.0
2009-11-24 13:53:00,64.28,64.28,64.273,64.274,17600000.0
2009-11-24 13:54:00,64.273,64.278,64.273,64.277,25600000.0
2009-11-24 13:55:00,64.279,64.279,64.272,64.274,14400000.0
2009-11-24 13:56:00,64.266,64.283,64.265,64.283,14400000.0
2009-11-24 13:57:00,64.284,64.284,64.275,64.278,28800000.0
2009-11-24 13:58:00,64.268,64.268,64.261,64.267,14400000.0
2009-11-24 13:59:00,64.285,64.293,64.282,64.291,32000000.0
2009-11-24 14:00:00,64.29,64.293,64.283,64.293,48000000.0
2009-11-24 14:01:00,64.297,64.303,64.294,64.297,32000000.0
2009-11-24 14:02:00,64.267,64.283,64.267,64.283,14400000.0
2009-11-24 14:03:00,64.28,64.282,64.275,64.28,14400000.0
2009-11-24 14:04:00,64.295,64.295,64.289,64.289,11200000.0
2009-11-24 14:05:00,64.288,64.288,64.262,64.276,24000000.0
2009-11-24 14:06:00,64.263,64.274,64.26,64.268,36800000.0
2009-11-24 14:07:00,64.284,64.284,64.265,64.271,40000000.0
2009-11-24 14:08:00,64.28,64.289,64.279,64.289,30400000.0
2009-11-24 14:09:00,64.3,64.31,64.299,64.304,33000000.0
2009-11-24 14:10:00,64.3,64.351,64.3,64.351,33600000.0
2009-11-24 14:11:00,64.366,64.375,64.362,64.367,22400000.0
2009-11-24 14:12:00,64.371,64.381,64.366,64.366,27200000.0
2009-11-24 14:13:00,64.372,64.384,64.37,64.384,19200000.0
2009-11-24 14:14:00,64.412,64.43,64.412,64.429,12800000.0
2009-11-24 14:15:00,64.426,64.426,64.413,64.413,28800000.0
2009-11-24 14:16:00,64.407,64.414,64.403,64.414,25600000.0
2009-11-24 14:17:00,64.436,64.456,64.436,64.456,22400000.0
2009-11-24 14:18:00,64.467,64.481,64.451,64.451,16000000.0
2009-11-24 14:19:00,64.434,64.455,64.434,64.455,9600000.0
2009-11-24 14:20:00,64.467,64.5,64.467,64.5,25600000.0
2009-11-24 14:21:00,64.513,64.552,64.513,64.552,28800000.0
2009-11-24 14:22:00,64.569,64.573,64.561,64.562,24400000.0
2009-11-24 14:23:00,64.554,64.557,64.548,64.552,48000000.0
2009-11-24 14:24:00,64.527,64.537,64.519,64.537,12800000.0
2009-11-24 14:25:00,64.533,64.544,64.533,64.541,54400000.0
2009-11-24 14:26:00,64.517,64.542,64.517,64.523,12800000.0
2009-11-24 14:27:00,64.556,64.588,64.556,64.583,17600000.0
2009-11-24 14:28:00,64.587,64.596,64.583,64.587,36800000.0
2009-11-24 14:29:00,64.574,64.574,64.559,64.559,36800000.0
2009-11-24 14:30:00,64.562,64.581,64.562,64.581,22400000.0
2009-11-24 14:31:00,64.573,64.574,64.567,64.567,20800000.0
2009-11-24 14:32:00,64.577,64.584,64.577,64.582,40000000.0
2009-11-24 14:33:00,64.578,64.583,64.566,64.576,24000000.0
2009-11-24 14:34:00,64.594,64.594,64.575,64.575,33600000.0
2009-11-24 14:35:00,64.574,64.575,64.566,64.566,14400000.0
2009-11-24 14:36:00,64.562,64.562,64.557,64.559,14400000.0
2009-11-24 14:37:00,64.553,64.559,64.546,64.546,34600000.0
2009-11-24 14:38:00,64.53,64.53,64.522,64.528,56000000.0
2009-11-24 14:39:00,64.518,64.518,64.507,64.508,38400000.0
2009-11-24 14:40:00,64.502,64.518,64.502,64.51,32000000.0
2009-11-24 14:41:00,64.516,64.521,64.513,64.513,56000000.0
2009-11-24 14:42:00,64.515,64.519,64.507,64.507,17600000.0
2009-11-24 14:43:00,64.496,64.505,64.496,64.498,25600000.0
2009-11-24 14:44:00,64.494,64.496,64.483,64.487,16000000.0
2009-11-24 14:45:00,64.502,64.503,64.501,64.502,8000000.0
2009-11-24 14:46:00,64.502,64.514,64.5,64.514,11200000.0
2009-11-24 14:47:00,64.52,64.522,64.52,64.522,9600000.0
2009-11-24 14:48:00,64.526,64.532,64.523,64.532,19200000.0
2009-11-24 14:49:00,64.532,64.537,64.524,64.537,32000000.0
2009-11-24 14:50:00,64.544,64.564,64.544,64.552,28800000.0
2009-11-24 14:51:00,64.559,64.566,64.558,64.566,30800000.0
2009-11-24 14:52:00,64.57,64.579,64.564,64.579,12800000.0
2009-11-24 14:53:00,64.588,64.588,64.561,64.561,9600000.0
2009-11-24 14:54:00,64.55,64.55,64.536,64.536,12800000.0
2009-11-24 14:55:00,64.536,64.536,64.514,64.514,16000000.0
2009-11-24 14:56:00,64.506,64.511,64.506,64.511,8000000.0
2009-11-24 14:57:00,64.528,64.536,64.525,64.536,10000000.0
2009-11-24 14:58:00,64.55,64.556,64.544,64.55,17600000.0
2009-11-24 14:59:00,64.54,64.54,64.531,64.533,9600000.0
2009-11-24 15:00:00,64.541,64.541,64.529,64.533,14400000.0
2009-11-24 15:01:00,64.525,64.525,64.516,64.518,19200000.0
2009-11-24 15:02:00,64.517,64.517,64.493,64.493,27200000.0
2009-11-24 15:03:00,64.487,64.503,64.487,64.499,12800000.0
2009-11-24 15:04:00,64.501,64.501,64.488,64.492,24000000.0
2009-11-24 15:05:00,64.471,64.481,64.471,64.474,25000000.0
2009-11-24 15:06:00,64.492,64.499,64.485,64.489,17600000.0
2009-11-24 15:07:00,64.494,64.497,64.491,64.492,25600000.0
2009-11-24 15:08:00,64.486,64.496,64.486,64.493,22400000.0
2009-11-24 15:09:00,64.499,64.508,64.493,64.508,28800000.0
2009-11-24 15:10:00,64.5,64.509,64.496,64.502,40000000.0
2009-11-24 15:11:00,64.503,64.503,64.491,64.491,32000000.0
2009-11-24 15:12:00,64.491,64.497,64.491,64.497,30400000.0
2009-11-24 15:13:00,64.502,64.505,64.5,64.5,44800000.0
2009-11-24 15:14:00,64.5,64.5,64.479,64.479,34600000.0
2009-11-24 15:15:00,64.487,64.493,64.486,64.491,22400000.0
2009-11-24 15:16:00,64.492,64.494,64.485,64.485,36800000.0
2009-11-24 15:17:00,64.464,64.475,64.464,64.473,22400000.0
2009-11-24 15:18:00,64.466,64.472,64.466,64.47,22400000.0
2009-11-24 15:19:00,64.476,64.487,64.476,64.479,16000000.0
2009-11-24 15:20:00,64.476,64.478,64.467,64.478,24000000.0
2009-11-24 15:21:00,64.476,64.478,64.473,64.477,9600000.0
2009-11-24 15:22:00,64.477,64.477,64.467,64.467,8000000.0
2009-11-24 15:23:00,64.484,64.493,64.484,64.489,48000000.0
2009-11-24 15:24:00,64.492,64.498,64.489,64.496,25600000.0
2009-11-24 15:25:00,64.493,64.498,64.491,64.498,27200000.0
2009-11-24 15:26:00,64.506,64.506,64.498,64.498,40000000.0
2009-11-24 15:27:00,64.502,64.505,64.494,64.494,28800000.0
2009-11-24 15:28:00,64.486,64.495,64.47,64.492,70400000.0
2009-11-24 15:29:00,64.452,64.452,64.338,64.34,45800000.0
2009-11-24 15:30:00,64.36,64.488,64.344,64.393,115600000.0
2009-11-24 15:31:00,64.347,64.372,64.347,64.372,60800000.0
2009-11-24 15:32:00,64.385,64.388,64.353,64.353,29800000.0
2009-11-24 15:33:00,64.356,64.356,64.326,64.326,30400000.0
2009-11-24 15:34:00,64.3,64.301,64.279,64.279,22400000.0
2009-11-24 15:35:00,64.266,64.322,64.266,64.322,33600000.0
2009-11-24 15:36:00,64.335,64.343,64.306,64.306,32000000.0
2009-11-24 15:37:00,64.3,64.31,64.3,64.31,30400000.0
2009-11-24 15:38:00,64.321,64.321,64.304,64.304,59200000.0
2009-11-24 15:39:00,64.304,64.315,64.303,64.315,36800000.0
2009-11-24 15:40:00,64.303,64.303,64.289,64.296,35200000.0
2009-11-24 15:41:00,64.297,64.312,64.29,64.302,25600000.0
2009-11-24 15:42:00,64.31,64.323,64.309,64.323,43200000.0
2009-11-24 15:43:00,64.327,64.344,64.327,64.34,27200000.0
2009-11-24 15:44:00,64.362,64.385,64.362,64.385,27200000.0
2009-11-24 15:45:00,64.389,64.389,64.362,64.368,41600000.0
2009-11-24 15:46:00,64.363,64.363,64.347,64.347,14400000.0
2009-11-24 15:47:00,64.343,64.354,64.343,64.354,30400000.0
2009-11-24 15:48:00,64.339,64.34,64.329,64.34,27200000.0
2009-11-24 15:49:00,64.339,64.345,64.329,64.345,11200000.0
2009-11-24 15:50:00,64.341,64.341,64.324,64.326,25600000.0
2009-11-24 15:51:00,64.321,64.322,64.307,64.313,43200000.0
2009-11-24 15:52:00,64.324,64.336,64.324,64.334,20800000.0
2009-11-24 15:53:00,64.333,64.337,64.329,64.337,24000000.0
2009-11-24 15:54:00,64.336,64.336,64.322,64.322,28800000.0
2009-11-24 15:55:00,64.328,64.333,64.326,64.328,24000000.0
2009-11-24 15:56:00,64.334,64.334,64.319,64.321,51200000.0
2009-11-24 15:57:00,64.33,64.347,64.322,64.347,32400000.0
2009-11-24 15:58:00,64.35,64.351,64.34,64.351,19200000.0
2009-11-24 15:59:00,64.35,64.36,64.343,64.343,36800000.0
2009-11-24 16:00:00,64.344,64.363,64.332,64.358,51200000.0
2009-11-24 16:01:00,64.361,64.373,64.361,64.366,41600000.0
2009-11-24 16:02:00,64.363,64.392,64.363,64.392,22400000.0
2009-11-24 16:03:00,64.402,64.405,64.396,64.404,64000000.0
2009-11-24 16:04:00,64.421,64.421,64.411,64.412,44200000.0
2009-11-24 16:05:00,64.416,64.432,64.416,64.426,48000000.0
2009-11-24 16:06:00,64.432,64.444,64.432,64.438,35200000.0
2009-11-24 16:07:00,64.447,64.479,64.447,64.479,32000000.0
2009-11-24 16:08:00,64.475,64.479,64.47,64.472,44800000.0
2009-11-24 16:09:00,64.466,64.466,64.432,64.44,44800000.0
2009-11-24 16:10:00,64.424,64.424,64.41,64.418,41600000.0
2009-11-24 16:11:00,64.403,64.407,64.4,64.406,56000000.0
2009-11-24 16:12:00,64.408,64.418,64.407,64.418,56000000.0
2009-11-24 16:13:00,64.417,64.43,64.417,64.43,60800000.0
2009-11-24 16:14:00,64.424,64.425,64.416,64.421,49600000.0
2009-11-24 16:15:00,64.399,64.399,64.385,64.39,59200000.0
2009-11-24 16:16:00,64.384,64.384,64.372,64.378,67200000.0
2009-11-24 16:17:00,64.357,64.37,64.346,64.37,38400000.0
2009-11-24 16:18:00,64.368,64.372,64.366,64.37,38400000.0
2009-11-24 16:19:00,64.367,64.373,64.359,64.373,22400000.0
2009-11-24 16:20:00,64.358,64.378,64.358,64.373,46400000.0
2009-11-24 16:21:00,64.39,64.414,64.39,64.414,27200000.0
2009-11-24 16:22:00,64.414,64.428,64.414,64.418,41600000.0
2009-11-24 16:23:00,64.439,64.457,64.436,64.455,43600000.0
2009-11-24 16:24:00,64.461,64.465,64.453,64.453,22400000.0
2009-11-24 16:25:00,64.435,64.437,64.43,64.43,33600000.0
2009-11-24 16:26:00,64.428,64.428,64.41,64.41,17600000.0
2009-11-24 16:27:00,64.414,64.426,64.414,64.418,35200000.0
2009-11-24 16:28:00,64.407,64.435,64.407,64.435,27200000.0
2009-11-24 16:29:00,64.447,64.463,64.447,64.463,11200000.0
2009-11-24 16:30:00,64.424,64.424,64.36,64.36,43600000.0
2009-11-24 16:31:00,64.334,64.337,64.325,64.332,41600000.0
2009-11-24 16:32:00,64.338,64.342,64.331,64.332,25400000.0
2009-11-24 16:33:00,64.323,64.323,64.303,64.305,27200000.0
2009-11-24 16:34:00,64.301,64.306,64.291,64.302,35200000.0
2009-11-24 16:35:00,64.319,64.341,64.319,64.341,52800000.0
2009-11-24 16:36:00,64.343,64.348,64.334,64.334,51200000.0
2009-11-24 16:37:00,64.34,64.351,64.335,64.343,41600000.0
2009-11-24 16:38:00,64.345,64.352,64.335,64.34,40000000.0
2009-11-24 16:39:00,64.335,64.335,64.313,64.313,35200000.0
2009-11-24 16:40:00,64.32,64.351,64.32,64.351,56000000.0
2009-11-24 16:41:00,64.337,64.361,64.337,64.361,73600000.0
2009-11-24 16:42:00,64.365,64.365,64.343,64.343,54400000.0
2009-11-24 16:43:00,64.354,64.358,64.345,64.35,17600000.0
2009-11-24 16:44:00,64.339,64.339,64.319,64.322,35200000.0
2009-11-24 16:45:00,64.279,64.279,64.249,64.249,58000000.0
2009-11-24 16:46:00,64.252,64.252,64.24,64.244,67600000.0
2009-11-24 16:47:00,64.253,64.272,64.251,64.272,70400000.0
2009-11-24 16:48:00,64.273,64.273,64.253,64.254,52800000.0
2009-11-24 16:49:00,64.258,64.265,64.247,64.252,36800000.0
2009-11-24 16:50:00,64.237,64.238,64.222,64.234,75600000.0
2009-11-24 16:51:00,64.218,64.22,64.194,64.194,32000000.0
2009-11-24 16:52:00,64.194,64.217,64.194,64.214,46400000.0
2009-11-24 16:53:00,64.207,64.21,64.192,64.21,30400000.0
2009-11-24 16:54:00,64.215,64.221,64.196,64.203,11200000.0
2009-11-24 16:55:00,64.204,64.216,64.197,64.211,27200000.0
2009-11-24 16:56:00,64.212,64.215,64.203,64.203,36800000.0
2009-11-24 16:57:00,64.213,64.228,64.213,64.216,18600000.0
2009-11-24 16:58:00,64.213,64.236,64.213,64.236,52800000.0
2009-11-24 16:59:00,64.24,64.256,64.24,64.256,51200000.0
2009-11-24 17:00:00,64.359,64.457,64.359,64.417,49600000.0
2009-11-24 17:01:00,64.376,64.376,64.339,64.342,40000000.0
2009-11-24 17:02:00,64.338,64.338,64.267,64.267,33600000.0
2009-11-24 17:03:00,64.233,64.233,64.21,64.228,44800000.0
2009-11-24 17:04:00,64.23,64.258,64.23,64.258,41600000.0
2009-11-24 17:05:00,64.295,64.295,64.259,64.259,54400000.0
2009-11-24 17:06:00,64.267,64.272,64.247,64.247,59200000.0
2009-11-24 17:07:00,64.218,64.218,64.154,64.154,35200000.0
2009-11-24 17:08:00,64.123,64.131,64.117,64.131,68800000.0
2009-11-24 17:09:00,64.14,64.141,64.13,64.13,59200000.0
2009-11-24 17:10:00,64.151,64.16,64.15,64.156,25600000.0
2009-11-24 17:11:00,64.14,64.14,64.125,64.136,38400000.0
2009-11-24 17:12:00,64.154,64.207,64.154,64.207,25600000.0
2009-11-24 17:13:00,64.223,64.226,64.215,64.226,28800000.0
2009-11-24 17:14:00,64.239,64.239,64.23,64.239,22400000.0
2009-11-24 17:15:00,64.222,64.222,64.21,64.222,19200000.0
2009-11-24 17:16:00,64.22,64.243,64.217,64.243,25600000.0
2009-11-24 17:17:00,64.239,64.239,64.218,64.218,38800000.0
2009-11-24 17:18:00,64.196,64.215,64.194,64.215,57600000.0
2009-11-24 17:19:00,64.225,64.225,64.202,64.202,23400000.0
2009-11-24 17:20:00,64.195,64.206,64.195,64.206,8000000.0
2009-11-24 17:21:00,64.192,64.192,64.179,64.192,28800000.0
2009-11-24 17:22:00,64.187,64.192,64.183,64.183,19200000.0
2009-11-24 17:23:00,64.164,64.168,64.161,64.168,16000000.0
2009-11-24 17:24:00,64.186,64.187,64.175,64.175,19200000.0
2009-11-24 17:25:00,64.179,64.182,64.169,64.17,17600000.0
2009-11-24 17:26:00,64.14,64.14,64.123,64.123,35200000.0
2009-11-24 17:27:00,64.134,64.134,64.119,64.127,46400000.0
2009-11-24 17:28:00,64.128,64.132,64.124,64.13,32000000.0
2009-11-24 17:29:00,64.126,64.132,64.116,64.125,27200000.0
2009-11-24 17:30:00,64.126,64.147,64.126,64.147,46400000.0
2009-11-24 17:31:00,64.184,64.207,64.184,64.206,88000000.0
2009-11-24 17:32:00,64.204,64.204,64.183,64.183,52800000.0
2009-11-24 17:33:00,64.185,64.188,64.175,64.181,36800000.0
2009-11-24 17:34:00,64.189,64.195,64.184,64.188,64000000.0
2009-11-24 17:35:00,64.174,64.189,64.174,64.183,43200000.0
2009-11-24 17:36:00,64.19,64.19,64.173,64.177,33600000.0
2009-11-24 17:37:00,64.184,64.194,64.184,64.192,49600000.0
2009-11-24 17:38:00,64.188,64.207,64.187,64.196,35200000.0
2009-11-24 17:39:00,64.224,64.247,64.224,64.236,54800000.0
2009-11-24 17:40:00,64.232,64.254,64.232,64.243,75200000.0
2009-11-24 17:41:00,64.246,64.267,64.246,64.267,78400000.0
2009-11-24 17:42:00,64.274,64.276,64.262,64.264,44800000.0
2009-11-24 17:43:00,64.271,64.272,64.265,64.268,41600000.0
2009-11-24 17:44:00,64.275,64.278,64.269,64.269,30400000.0
2009-11-24 17:45:00,64.285,64.296,64.285,64.295,30400000.0
2009-11-24 17:46:00,64.314,64.329,64.311,64.312,41600000.0
2009-11-24 17:47:00,64.316,64.316,64.291,64.291,57600000.0
2009-11-24 17:48:00,64.291,64.301,64.287,64.287,57600000.0
2009-11-24 17:49:00,64.265,64.265,64.249,64.249,46400000.0
2009-11-24 17:50:00,64.241,64.241,64.213,64.237,52800000.0
2009-11-24 17:51:00,64.222,64.227,64.217,64.218,49600000.0
2009-11-24 17:52:00,64.215,64.215,64.207,64.207,43200000.0
2009-11-24 17:53:00,64.175,64.182,64.165,64.171,33600000.0
2009-11-24 17:54:00,64.189,64.203,64.189,64.198,38400000.0
2009-11-24 17:55:00,64.192,64.211,64.192,64.204,40000000.0
2009-11-24 17:56:00,64.182,64.187,64.175,64.187,43600000.0
2009-11-24 17:57:00,64.18,64.186,64.176,64.18,36800000.0
2009-11-24 17:58:00,64.187,64.201,64.184,64.185,57600000.0
2009-11-24 17:59:00,64.168,64.189,64.143,64.153,62400000.0
2009-11-24 18:00:00,64.151,64.152,64.143,64.144,51600000.0
2009-11-24 18:01:00,64.135,64.141,64.13,64.13,32000000.0
2009-11-24 18:02:00,64.124,64.124,64.111,64.118,24000000.0
2009-11-24 18:03:00,64.113,64.121,64.097,64.104,36800000.0
2009-11-24 18:04:00,64.12,64.124,64.119,64.122,33600000.0
2009-11-24 18:05:00,64.113,64.117,64.109,64.111,43200000.0
2009-11-24 18:06:00,64.105,64.108,64.092,64.108,30400000.0
2009-11-24 18:07:00,64.098,64.098,64.052,64.052,35200000.0
2009-11-24 18:08:00,64.041,64.053,64.041,64.045,84800000.0
2009-11-24 18:09:00,64.034,64.034,64.022,64.03,33600000.0
2009-11-24 18:10:00,64.033,64.042,64.032,64.042,35600000.0
2009-11-24 18:11:00,64.047,64.051,64.029,64.029,25600000.0
2009-11-24 18:12:00,64.039,64.045,64.037,64.045,11200000.0
2009-11-24 18:13:00,64.055,64.064,64.055,64.064,27200000.0
2009-11-24 18:14:00,64.07,64.074,64.064,64.072,19200000.0
2009-11-24 18:15:00,64.085,64.085,64.055,64.055,30400000.0
2009-11-24 18:16:00,64.043,64.043,64.018,64.036,56000000.0
2009-11-24 18:17:00,64.027,64.027,63.995,63.997,43200000.0
2009-11-24 18:18:00,64.001,64.001,63.989,63.997,30400000.0
2009-11-24 18:19:00,63.997,63.997,63.989,63.991,46400000.0
2009-11-24 18:20:00,63.999,64.018,63.999,64.006,43200000.0
2009-11-24 18:21:00,64.016,64.016,63.99,63.99,32000000.0
2009-11-24 18:22:00,63.989,64.007,63.989,63.996,33600000.0
2009-11-24 18:23:00,63.997,64.026,63.997,64.017,46400000.0
2009-11-24 18:24:00,64.017,64.037,64.016,64.037,53200000.0
2009-11-24 18:25:00,64.033,64.044,64.019,64.023,34000000.0
2009-11-24 18:26:00,64.018,64.024,64.018,64.021,30400000.0
2009-11-24 18:27:00,64.017,64.036,64.017,64.032,34000000.0
2009-11-24 18:28:00,64.028,64.032,64.014,64.016,12800000.0
2009-11-24 18:29:00,64.007,64.014,64.007,64.009,25600000.0
2009-11-24 18:30:00,63.992,63.998,63.984,63.997,36800000.0
2009-11-24 18:31:00,63.997,64.007,63.997,64.006,73600000.0
2009-11-24 18:32:00,64.01,64.014,64.003,64.009,70400000.0
2009-11-24 18:33:00,64.002,64.012,63.979,64.01,32000000.0
2009-11-24 18:34:00,64.011,64.012,64.005,64.005,19200000.0
2009-11-24 18:35:00,64.003,64.003,63.978,63.985,43200000.0
2009-11-24 18:36:00,63.981,63.982,63.971,63.982,69200000.0
2009-11-24 18:37:00,64.0,64.0,63.989,63.994,36800000.0
2009-11-24 18:38:00,64.003,64.012,64.003,64.01,49600000.0
2009-11-24 18:39:00,64.016,64.018,63.995,63.995,76800000.0
2009-11-24 18:40:00,63.989,64.001,63.988,64.001,65600000.0
2009-11-24 18:41:00,64.011,64.014,64.002,64.013,72000000.0
2009-11-24 18:42:00,64.011,64.011,64.0,64.003,78800000.0
2009-11-24 18:43:00,64.009,64.009,63.996,63.996,49000000.0
2009-11-24 18:44:00,63.993,63.993,63.987,63.993,30400000.0
2009-11-24 18:45:00,63.984,64.008,63.984,63.991,52800000.0
2009-11-24 18:46:00,63.987,63.993,63.984,63.992,78400000.0
2009-11-24 18:47:00,63.996,64.009,63.996,64.008,54400000.0
2009-11-24 18:48:00,64.003,64.022,63.998,64.015,28800000.0
2009-11-24 18:49:00,64.022,64.037,64.022,64.037,24000000.0
2009-11-24 18:50:00,64.024,64.027,64.016,64.025,46400000.0
2009-11-24 18:51:00,64.044,64.053,64.043,64.052,35200000.0
2009-11-24 18:52:00,64.054,64.054,64.043,64.047,19200000.0
2009-11-24 18:53:00,64.056,64.061,64.049,64.052,30400000.0
2009-11-24 18:54:00,64.06,64.06,64.049,64.049,19200000.0
2009-11-24 18:55:00,64.059,64.098,64.059,64.098,22800000.0
2009-11-24 18:56:00,64.103,64.11,64.099,64.109,16000000.0
2009-11-24 18:57:00,64.109,64.111,64.107,64.11,19200000.0
2009-11-24 18:58:00,64.102,64.107,64.101,64.103,32000000.0
2009-11-24 18:59:00,64.098,64.098,64.083,64.089,32000000.0
2009-11-24 19:00:00,64.07,64.079,64.07,64.079,9600000.0
2009-11-24 19:01:00,64.078,64.081,64.064,64.064,19200000.0
2009-11-24 19:02:00,64.064,64.069,64.058,64.063,43200000.0
2009-11-24 19:03:00,64.071,64.071,64.041,64.059,14400000.0
2009-11-24 19:04:00,64.059,64.066,64.056,64.066,40000000.0
2009-11-24 19:05:00,64.066,64.073,64.056,64.062,22400000.0
2009-11-24 19:06:00,64.083,64.09,64.078,64.089,56000000.0
2009-11-24 19:07:00,64.087,64.089,64.08,64.082,35200000.0
2009-11-24 19:08:00,64.077,64.081,64.074,64.074,22400000.0
2009-11-24 19:09:00,64.077,64.077,64.032,64.037,46400000.0
2009-11-24 19:10:00,64.06,64.085,64.06,64.085,20800000.0
2009-11-24 19:11:00,64.087,64.092,64.079,64.09,30400000.0
2009-11-24 19:12:00,64.081,64.081,64.067,64.071,24000000.0
2009-11-24 19:13:00,64.057,64.066,64.053,64.058,30400000.0
2009-11-24 19:14:00,64.049,64.056,64.048,64.049,36800000.0
2009-11-24 19:15:00,64.048,64.048,64.039,64.045,25600000.0
2009-11-24 19:16:00,64.042,64.045,64.03,64.044,35600000.0
2009-11-24 19:17:00,64.036,64.036,64.026,64.026,12800000.0
2009-11-24 19:18:00,63.999,63.999,63.99,63.99,32000000.0
2009-11-24 19:19:00,63.99,63.994,63.981,63.985,25600000.0
2009-11-24 19:20:00,63.98,63.985,63.972,63.978,14400000.0
2009-11-24 19:21:00,63.975,63.979,63.97,63.979,17600000.0
2009-11-24 19:22:00,63.978,63.988,63.977,63.981,14400000.0
2009-11-24 19:23:00,63.98,63.98,63.97,63.97,12800000.0
2009-11-24 19:24:00,63.978,63.978,63.966,63.971,48000000.0
2009-11-24 19:25:00,63.975,63.985,63.974,63.985,49600000.0
2009-11-24 19:26:00,63.983,63.987,63.982,63.986,41600000.0
2009-11-24 19:27:00,63.975,63.983,63.954,63.961,27200000.0
2009-11-24 19:28:00,63.974,63.977,63.967,63.967,36800000.0
2009-11-24 19:29:00,63.964,63.977,63.964,63.965,33600000.0
2009-11-24 19:30:00,63.974,63.975,63.958,63.96,48000000.0
2009-11-24 19:31:00,63.949,63.949,63.928,63.947,20800000.0
2009-11-24 19:32:00,63.957,63.967,63.951,63.951,40000000.0
2009-11-24 19:33:00,63.958,63.975,63.958,63.974,32000000.0
2009-11-24 19:34:00,63.975,63.975,63.956,63.962,52800000.0
2009-11-24 19:35:00,63.957,63.966,63.952,63.956,25600000.0
2009-11-24 19:36:00,63.937,63.958,63.935,63.935,24000000.0
2009-11-24 19:37:00,63.965,63.971,63.955,63.971,30400000.0
2009-11-24 19:38:00,63.969,63.98,63.969,63.98,22400000.0
2009-11-24 19:39:00,63.976,63.98,63.972,63.98,11200000.0
2009-11-24 19:40:00,63.972,63.993,63.972,63.993,22400000.0
2009-11-24 19:41:00,64.001,64.001,63.994,63.997,10600000.0
2009-11-24 19:42:00,63.993,64.005,63.993,64.005,11200000.0
2009-11-24 19:43:00,63.988,63.988,63.973,63.973,19200000.0
2009-11-24 19:44:00,63.962,63.971,63.96,63.968,40000000.0
2009-11-24 19:45:00,63.964,63.964,63.951,63.951,12800000.0
2009-11-24 19:46:00,63.953,63.986,63.953,63.986,14400000.0
2009-11-24 19:47:00,63.989,63.989,63.983,63.983,22400000.0
2009-11-24 19:48:00,63.948,63.974,63.948,63.961,22400000.0
2009-11-24 19:49:00,63.973,63.975,63.968,63.968,30400000.0
2009-11-24 19:50:00,63.934,63.969,63.934,63.961,19200000.0
2009-11-24 19:51:00,63.984,63.991,63.984,63.991,16000000.0
2009-11-24 19:52:00,63.992,63.992,63.982,63.982,12800000.0
2009-11-24 19:53:00,63.985,63.99,63.977,63.99,12800000.0
2009-11-24 19:54:00,63.991,63.991,63.983,63.986,11200000.0
2009-11-24 19:55:00,63.989,63.991,63.976,63.985,36800000.0
2009-11-24 19:56:00,63.989,63.997,63.988,63.997,11200000.0
2009-11-24 19:57:00,64.016,64.016,64.01,64.016,16000000.0
2009-11-24 19:58:00,64.006,64.006,63.979,63.997,11200000.0
2009-11-24 19:59:00,64.006,64.006,63.99,63.994,20200000.0
2009-11-24 20:00:00,63.989,63.991,63.985,63.99,17000000.0
2009-11-24 20:01:00,63.989,63.989,63.975,63.975,11200000.0
2009-11-24 20:02:00,63.974,63.979,63.971,63.979,17600000.0
2009-11-24 20:03:00,63.98,63.987,63.962,63.965,28800000.0
2009-11-24 20:04:00,63.976,63.994,63.971,63.994,30400000.0
2009-11-24 20:05:00,64.008,64.025,64.006,64.025,19200000.0
2009-11-24 20:06:00,64.026,64.037,64.019,64.037,16000000.0
2009-11-24 20:07:00,64.038,64.053,64.038,64.041,12800000.0
2009-11-24 20:08:00,64.054,64.081,64.054,64.062,38400000.0
2009-11-24 20:09:00,64.066,64.077,64.06,64.06,65600000.0
2009-11-24 20:10:00,64.064,64.102,64.064,64.098,19200000.0
2009-11-24 20:11:00,64.095,64.095,64.084,64.094,28800000.0
2009-11-24 20:12:00,64.101,64.114,64.101,64.113,25600000.0
2009-11-24 20:13:00,64.113,64.113,64.098,64.098,27200000.0
2009-11-24 20:14:00,64.099,64.109,64.091,64.109,12800000.0
2009-11-24 20:15:00,64.115,64.115,64.106,64.115,11200000.0
2009-11-24 20:16:00,64.11,64.11,64.092,64.095,28800000.0
2009-11-24 20:17:00,64.094,64.1,64.086,64.093,33600000.0
2009-11-24 20:18:00,64.092,64.102,64.091,64.102,32000000.0
2009-11-24 20:19:00,64.103,64.112,64.095,64.095,12800000.0
2009-11-24 20:20:00,64.088,64.1,64.088,64.1,19200000.0
2009-11-24 20:21:00,64.106,64.106,64.092,64.096,8000000.0
2009-11-24 20:22:00,64.091,64.097,64.091,64.097,9600000.0
2009-11-24 20:23:00,64.093,64.095,64.076,64.076,9600000.0
2009-11-24 20:24:00,64.067,64.096,64.067,64.086,12800000.0
2009-11-24 20:25:00,64.104,64.104,64.089,64.09,14400000.0
2009-11-24 20:26:00,64.084,64.095,64.084,64.084,16000000.0
2009-11-24 20:27:00,64.086,64.103,64.086,64.103,14400000.0
2009-11-24 20:28:00,64.106,64.112,64.101,64.112,17000000.0
2009-11-24 20:29:00,64.103,64.103,64.084,64.09,8000000.0
2009-11-24 20:30:00,64.105,64.117,64.105,64.106,27200000.0
2009-11-24 20:31:00,64.104,64.116,64.096,64.116,12800000.0
2009-11-24 20:32:00,64.119,64.122,64.119,64.122,9600000.0
2009-11-24 20:33:00,64.118,64.122,64.109,64.109,16000000.0
2009-11-24 20:34:00,64.12,64.137,64.12,64.137,8000000.0
2009-11-24 20:35:00,64.143,64.146,64.137,64.137,14400000.0
2009-11-24 20:36:00,64.136,64.138,64.125,64.133,16000000.0
2009-11-24 20:37:00,64.117,64.124,64.114,64.116,12800000.0
2009-11-24 20:38:00,64.123,64.129,64.119,64.129,9600000.0
2009-11-24 20:39:00,64.127,64.127,64.117,64.12,9600000.0
2009-11-24 20:40:00,64.093,64.115,64.093,64.115,8000000.0
2009-11-24 20:41:00,64.113,64.113,64.101,64.104,11200000.0
2009-11-24 20:42:00,64.096,64.109,64.095,64.109,11200000.0
2009-11-24 20:43:00,64.118,64.118,64.112,64.116,11200000.0
2009-11-24 20:44:00,64.109,64.117,64.106,64.111,11200000.0
2009-11-24 20:45:00,64.112,64.118,64.11,64.113,12800000.0
2009-11-24 20:46:00,64.081,64.101,64.081,64.101,9600000.0
2009-11-24 20:47:00,64.104,64.107,64.094,64.1,12200000.0
2009-11-24 20:48:00,64.104,64.104,64.097,64.099,17600000.0
2009-11-24 20:49:00,64.086,64.1,64.086,64.088,19200000.0
2009-11-24 20:50:00,64.082,64.092,64.081,64.092,16000000.0
2009-11-24 20:51:00,64.08,64.086,64.073,64.073,28800000.0
2009-11-24 20:52:00,64.082,64.093,64.065,64.065,12800000.0
2009-11-24 20:53:00,64.058,64.059,64.054,64.054,11200000.0
2009-11-24 20:54:00,64.051,64.051,64.038,64.041,11200000.0
2009-11-24 20:55:00,64.051,64.051,64.041,64.045,16000000.0
2009-11-24 20:56:00,64.037,64.042,64.035,64.037,12800000.0
2009-11-24 20:57:00,64.03,64.03,64.014,64.014,22400000.0
2009-11-24 20:58:00,64.018,64.018,64.005,64.018,16000000.0
2009-11-24 20:59:00,64.002,64.018,64.002,64.018,8000000.0
2009-11-24 21:00:00,64.055,64.074,64.055,64.065,17600000.0
2009-11-24 21:01:00,64.031,64.031,63.995,63.995,17600000.0
2009-11-24 21:02:00,64.0,64.0,63.987,63.987,9600000.0
2009-11-24 21:03:00,63.987,63.994,63.985,63.985,9600000.0
2009-11-24 21:04:00,63.987,63.991,63.984,63.984,8000000.0
2009-11-24 21:05:00,64.008,64.022,64.008,64.022,14400000.0
2009-11-24 21:06:00,64.026,64.038,64.026,64.038,11200000.0
2009-11-24 21:07:00,64.038,64.041,64.03,64.041,14400000.0
2009-11-24 21:08:00,64.045,64.052,64.039,64.05,16000000.0
2009-11-24 21:09:00,64.06,64.06,64.049,64.052,22800000.0
2009-11-24 21:10:00,64.051,64.061,64.048,64.06,12800000.0
2009-11-24 21:11:00,64.073,64.087,64.073,64.087,17600000.0
2009-11-24 21:12:00,64.11,64.12,64.11,64.12,9600000.0
2009-11-24 21:13:00,64.103,64.12,64.103,64.12,12800000.0
2009-11-24 21:14:00,64.123,64.123,64.092,64.094,25600000.0
2009-11-24 21:15:00,64.093,64.093,64.08,64.09,32400000.0
2009-11-24 21:16:00,64.087,64.087,64.079,64.079,18600000.0
2009-11-24 21:17:00,64.084,64.087,64.082,64.082,17600000.0
2009-11-24 21:18:00,64.08,64.08,64.073,64.074,22400000.0
2009-11-24 21:19:00,64.075,64.079,64.073,64.073,12800000.0
2009-11-24 21:20:00,64.072,64.072,64.065,64.07,9600000.0
2009-11-24 21:21:00,64.064,64.094,64.064,64.094,8000000.0
2009-11-24 21:22:00,64.094,64.095,64.09,64.094,9600000.0
2009-11-24 21:23:00,64.106,64.106,64.078,64.093,16000000.0
2009-11-24 21:24:00,64.108,64.119,64.105,64.119,11200000.0
2009-11-24 21:25:00,64.117,64.125,64.116,64.119,17600000.0
2009-11-24 21:26:00,64.131,64.131,64.122,64.124,24000000.0
2009-11-24 21:27:00,64.121,64.121,64.11,64.121,22400000.0
2009-11-24 21:28:00,64.121,64.128,64.119,64.128,30400000.0
2009-11-24 21:29:00,64.127,64.127,64.119,64.119,27200000.0
2009-11-24 21:30:00,64.103,64.123,64.103,64.123,8000000.0
2009-11-24 21:31:00,64.119,64.123,64.118,64.118,16000000.0
2009-11-24 21:32:00,64.096,64.128,64.096,64.105,12800000.0
2009-11-24 21:33:00,64.126,64.131,64.122,64.131,8000000.0
2009-11-24 21:34:00,64.135,64.135,64.128,64.132,12800000.0
2009-11-24 21:35:00,64.134,64.134,64.126,64.132,14400000.0
2009-11-24 21:36:00,64.133,64.134,64.124,64.124,11200000.0
2009-11-24 21:37:00,64.125,64.146,64.125,64.146,8000000.0
2009-11-24 21:38:00,64.148,64.153,64.146,64.146,8000000.0
2009-11-24 21:39:00,64.146,64.16,64.146,64.16,11200000.0
2009-11-24 21:40:00,64.141,64.16,64.141,64.155,12800000.0
2009-11-24 21:41:00,64.158,64.174,64.158,64.17,13200000.0
2009-11-24 21:42:00,64.174,64.177,64.173,64.174,8000000.0
2009-11-24 21:43:00,64.174,64.194,64.174,64.192,12800000.0
2009-11-24 21:44:00,64.194,64.194,64.179,64.184,16000000.0
2009-11-24 21:45:00,64.182,64.191,64.179,64.183,17600000.0
2009-11-24 21:46:00,64.184,64.194,64.181,64.187,8000000.0
2009-11-24 21:47:00,64.196,64.196,64.187,64.187,11200000.0
2009-11-24 21:48:00,64.183,64.189,64.181,64.189,35200000.0
2009-11-24 21:49:00,64.185,64.197,64.185,64.197,12800000.0
2009-11-24 21:50:00,64.199,64.206,64.199,64.206,11600000.0
2009-11-24 21:51:00,64.207,64.207,64.201,64.201,12800000.0
2009-11-24 21:52:00,64.207,64.217,64.206,64.215,22400000.0
2009-11-24 21:53:00,64.22,64.235,64.22,64.233,24000000.0
2009-11-24 21:54:00,64.244,64.248,64.244,64.244,8000000.0
2009-11-24 21:55:00,64.243,64.25,64.229,64.243,12800000.0
2009-11-24 21:56:00,64.254,64.254,64.242,64.242,16000000.0
2009-11-24 21:57:00,64.252,64.267,64.252,64.266,11200000.0
2009-11-24 21:58:00,64.263,64.263,64.252,64.255,28800000.0
2009-11-24 21:59:00,64.249,64.256,64.243,64.245,35200000.0
2009-11-24 22:00:00,64.24,64.247,64.231,64.231,11200000.0
2009-11-24 22:01:00,64.239,64.239,64.23,64.234,19200000.0
2009-11-24 22:02:00,64.232,64.239,64.232,64.239,8000000.0
2009-11-24 22:03:00,64.235,64.237,64.216,64.222,17600000.0
2009-11-24 22:04:00,64.236,64.239,64.234,64.236,8000000.0
2009-11-24 22:05:00,64.234,64.234,64.228,64.232,14400000.0
2009-11-24 22:06:00,64.194,64.218,64.194,64.214,13200000.0
2009-11-24 22:07:00,64.216,64.225,64.203,64.203,16000000.0
2009-11-24 22:08:00,64.222,64.222,64.213,64.214,17600000.0
2009-11-24 22:09:00,64.199,64.199,64.195,64.199,8000000.0
2009-11-24 22:10:00,64.204,64.205,64.199,64.204,22400000.0
2009-11-24 22:11:00,64.207,64.214,64.205,64.213,9600000.0
2009-11-24 22:12:00,64.202,64.202,64.196,64.196,12800000.0
2009-11-24 22:13:00,64.198,64.208,64.198,64.208,16000000.0
2009-11-24 22:14:00,64.203,64.203,64.175,64.175,11200000.0
2009-11-24 22:15:00,64.182,64.182,64.174,64.182,14400000.0
2009-11-24 22:16:00,64.183,64.183,64.179,64.18,9600000.0
2009-11-24 22:17:00,64.166,64.166,64.159,64.159,19200000.0
2009-11-24 22:18:00,64.168,64.181,64.168,64.181,11200000.0
2009-11-24 22:19:00,64.182,64.191,64.178,64.182,12800000.0
2009-11-24 22:20:00,64.178,64.199,64.178,64.198,12800000.0
2009-11-24 22:21:00,64.182,64.183,64.172,64.181,11200000.0
2009-11-24 22:22:00,64.153,64.176,64.153,64.176,11200000.0
2009-11-24 22:23:00,64.17,64.179,64.165,64.175,11200000.0
2009-11-24 22:24:00,64.157,64.176,64.157,64.173,11200000.0
2009-11-24 22:25:00,64.177,64.177,64.167,64.168,16000000.0
2009-11-24 22:26:00,64.178,64.184,64.176,64.184,8000000.0
2009-11-24 22:27:00,64.17,64.174,64.163,64.167,12800000.0
2009-11-24 22:28:00,64.184,64.187,64.174,64.174,11200000.0
2009-11-24 22:29:00,64.18,64.185,64.174,64.18,16000000.0
2009-11-24 22:30:00,64.158,64.166,64.151,64.154,14400000.0
2009-11-24 22:31:00,64.153,64.166,64.153,64.162,11200000.0
2009-11-24 22:32:00,64.186,64.19,64.182,64.184,12800000.0
2009-11-24 22:33:00,64.181,64.185,64.174,64.184,33000000.0
2009-11-24 22:34:00,64.185,64.19,64.175,64.185,26000000.0
2009-11-24 22:35:00,64.17,64.19,64.17,64.173,32000000.0
2009-11-24 22:36:00,64.182,64.182,64.174,64.174,43200000.0
2009-11-24 22:37:00,64.176,64.187,64.176,64.186,25600000.0
2009-11-24 22:38:00,64.191,64.196,64.185,64.185,19200000.0
2009-11-24 22:39:00,64.168,64.175,64.154,64.169,11600000.0
2009-11-24 22:40:00,64.185,64.185,64.173,64.173,16000000.0
2009-11-24 22:41:00,64.17,64.18,64.158,64.18,16000000.0
2009-11-24 22:42:00,64.176,64.176,64.158,64.158,9600000.0
2009-11-24 22:43:00,64.147,64.161,64.137,64.153,16000000.0
2009-11-24 22:44:00,64.151,64.151,64.139,64.141,8000000.0
2009-11-24 22:45:00,64.153,64.154,64.142,64.148,16000000.0
2009-11-24 22:46:00,64.157,64.157,64.146,64.152,12800000.0
2009-11-24 22:47:00,64.148,64.153,64.144,64.153,11200000.0
2009-11-24 22:48:00,64.15,64.158,64.143,64.152,17600000.0
2009-11-24 22:49:00,64.149,64.149,64.14,64.14,12800000.0
2009-11-24 22:50:00,64.127,64.136,64.127,64.132,14400000.0
2009-11-24 22:51:00,64.148,64.148,64.134,64.134,14400000.0
2009-11-24 22:52:00,64.134,64.146,64.134,64.146,11200000.0
2009-11-24 22:53:00,64.134,64.141,64.134,64.141,12800000.0
2009-11-24 22:54:00,64.161,64.162,64.155,64.16,9600000.0
2009-11-24 22:55:00,64.16,64.16,64.15,64.15,12800000.0
2009-11-24 22:56:00,64.153,64.153,64.146,64.151,9600000.0
2009-11-24 22:57:00,64.142,64.142,64.128,64.128,12800000.0
2009-11-24 22:58:00,64.13,64.136,64.129,64.132,14400000.0
2009-11-24 22:59:00,64.132,64.132,64.113,64.113,8000000.0
2009-11-24 23:00:00,64.133,64.141,64.123,64.141,17600000.0
2009-11-24 23:01:00,64.136,64.136,64.128,64.131,8000000.0
2009-11-24 23:02:00,64.105,64.122,64.105,64.122,8000000.0
2009-11-24 23:03:00,64.12,64.14,64.114,64.14,16000000.0
2009-11-24 23:04:00,64.135,64.141,64.134,64.134,14400000.0
2009-11-24 23:05:00,64.128,64.136,64.109,64.135,33600000.0
2009-11-24 23:06:00,64.134,64.142,64.134,64.142,12800000.0
2009-11-24 23:07:00,64.125,64.137,64.125,64.129,12800000.0
2009-11-24 23:08:00,64.135,64.14,64.135,64.14,16000000.0
2009-11-24 23:09:00,64.144,64.15,64.141,64.144,17600000.0
2009-11-24 23:10:00,64.162,64.173,64.162,64.173,12800000.0
2009-11-24 23:11:00,64.18,64.18,64.166,64.167,11200000.0
2009-11-24 23:12:00,64.167,64.168,64.15,64.15,20800000.0
2009-11-24 23:13:00,64.146,64.155,64.146,64.155,12800000.0
2009-11-24 23:14:00,64.16,64.164,64.159,64.159,11200000.0
2009-11-24 23:15:00,64.159,64.164,64.154,64.164,12800000.0
2009-11-24 23:16:00,64.162,64.162,64.14,64.153,9600000.0
2009-11-24 23:17:00,64.144,64.155,64.144,64.149,12800000.0
2009-11-24 23:18:00,64.165,64.17,64.165,64.17,8000000.0
2009-11-24 23:19:00,64.175,64.175,64.157,64.166,9600000.0
2009-11-24 23:20:00,64.159,64.172,64.152,64.162,14400000.0
2009-11-24 23:21:00,64.155,64.164,64.146,64.151,16000000.0
2009-11-24 23:22:00,64.145,64.145,64.136,64.143,8000000.0
2009-11-24 23:23:00,64.151,64.152,64.126,64.126,8000000.0
2009-11-24 23:24:00,64.154,64.154,64.147,64.147,8000000.0
2009-11-24 23:25:00,64.149,64.154,64.146,64.154,17600000.0
2009-11-24 23:26:00,64.122,64.155,64.122,64.148,12800000.0
2009-11-24 23:27:00,64.152,64.157,64.147,64.157,11200000.0
2009-11-24 23:28:00,64.157,64.158,64.142,64.149,9600000.0
2009-11-24 23:29:00,64.147,64.147,64.14,64.14,12800000.0
2009-11-24 23:30:00,64.126,64.127,64.104,64.109,14400000.0
2009-11-24 23:31:00,64.131,64.141,64.131,64.138,9600000.0
2009-11-24 23:32:00,64.122,64.143,64.122,64.143,11200000.0
2009-11-24 23:33:00,64.156,64.16,64.148,64.155,11200000.0
2009-11-24 23:34:00,64.143,64.151,64.141,64.141,12800000.0
2009-11-24 23:35:00,64.145,64.16,64.142,64.146,16000000.0
2009-11-24 23:36:00,64.151,64.151,64.14,64.142,12800000.0
2009-11-24 23:37:00,64.125,64.134,64.114,64.123,17600000.0
2009-11-24 23:38:00,64.132,64.15,64.131,64.15,14400000.0
2009-11-24 23:39:00,64.13,64.148,64.123,64.135,12800000.0
2009-11-24 23:40:00,64.155,64.165,64.143,64.165,35200000.0
2009-11-24 23:41:00,64.182,64.197,64.181,64.196,12800000.0
2009-11-24 23:42:00,64.203,64.208,64.199,64.207,9600000.0
2009-11-24 23:43:00,64.213,64.215,64.21,64.21,8000000.0
2009-11-24 23:44:00,64.208,64.215,64.208,64.212,11200000.0
2009-11-24 23:45:00,64.215,64.215,64.204,64.204,9600000.0
2009-11-24 23:46:00,64.214,64.233,64.211,64.222,11200000.0
2009-11-24 23:47:00,64.224,64.229,64.219,64.223,9600000.0
2009-11-24 23:48:00,64.214,64.229,64.214,64.229,8000000.0
2009-11-24 23:49:00,64.228,64.228,64.206,64.21,16000000.0
2009-11-24 23:50:00,64.21,64.216,64.206,64.206,12800000.0
2009-11-24 23:51:00,64.209,64.21,64.202,64.206,13200000.0
2009-11-24 23:52:00,64.182,64.2,64.176,64.199,12800000.0
2009-11-24 23:53:00,64.201,64.211,64.175,64.183,17600000.0
2009-11-24 23:54:00,64.192,64.197,64.17,64.197,14400000.0
2009-11-24 23:55:00,64.204,64.209,64.185,64.19,8000000.0
2009-11-24 23:56:00,64.186,64.2,64.186,64.188,12800000.0
2009-11-24 23:57:00,64.186,64.2,64.178,64.2,11200000.0
2009-11-24 23:58:00,64.185,64.195,64.182,64.182,8000000.0
2009-11-24 23:59:00,64.2,64.2,64.19,64.193,11200000.0
2009-11-25 00:00:00,64.176,64.187,64.176,64.186,17600000.0
2009-11-25 00:01:00,64.185,64.191,64.182,64.185,12800000.0
2009-11-25 00:02:00,64.158,64.184,64.117,64.179,11200000.0
2009-11-25 00:03:00,64.184,64.184,64.139,64.164,12800000.0
2009-11-25 00:04:00,64.173,64.192,64.173,64.183,9600000.0
2009-11-25 00:05:00,64.181,64.197,64.177,64.18,16000000.0
2009-11-25 00:06:00,64.195,64.212,64.191,64.209,11200000.0
2009-11-25 00:07:00,64.178,64.2,64.154,64.2,10600000.0
2009-11-25 00:08:00,64.156,64.191,64.156,64.182,11200000.0
2009-11-25 00:09:00,64.197,64.204,64.193,64.201,16000000.0
2009-11-25 00:10:00,64.187,64.187,64.177,64.177,33600000.0
2009-11-25 00:11:00,64.18,64.185,64.173,64.183,16000000.0
2009-11-25 00:12:00,64.167,64.176,64.161,64.17,12800000.0
2009-11-25 00:13:00,64.188,64.198,64.188,64.198,14400000.0
2009-11-25 00:14:00,64.191,64.206,64.191,64.206,24000000.0
2009-11-25 00:15:00,64.204,64.21,64.203,64.208,28800000.0
2009-11-25 00:16:00,64.195,64.217,64.19,64.214,14400000.0
2009-11-25 00:17:00,64.214,64.214,64.21,64.21,9600000.0
2009-11-25 00:18:00,64.208,64.208,64.197,64.197,12800000.0
2009-11-25 00:19:00,64.202,64.206,64.202,64.206,12800000.0
2009-11-25 00:20:00,64.216,64.236,64.216,64.236,17600000.0
2009-11-25 00:21:00,64.249,64.255,64.246,64.255,8000000.0
2009-11-25 00:22:00,64.244,64.265,64.244,64.25,17600000.0
2009-11-25 00:23:00,64.25,64.25,64.239,64.239,8000000.0
2009-11-25 00:24:00,64.234,64.26,64.234,64.26,14400000.0
2009-11-25 00:25:00,64.264,64.267,64.244,64.267,16000000.0
2009-11-25 00:26:00,64.254,64.258,64.242,64.246,11200000.0
2009-11-25 00:27:00,64.244,64.252,64.244,64.252,9600000.0
2009-11-25 00:28:00,64.243,64.245,64.237,64.238,32000000.0
2009-11-25 00:29:00,64.221,64.221,64.203,64.214,12800000.0
2009-11-25 00:30:00,64.224,64.246,64.221,64.238,16000000.0
2009-11-25 00:31:00,64.228,64.235,64.227,64.235,8000000.0
2009-11-25 00:32:00,64.229,64.239,64.225,64.235,12800000.0
2009-11-25 00:33:00,64.239,64.247,64.239,64.24,12800000.0
2009-11-25 00:34:00,64.258,64.258,64.234,64.234,19200000.0
2009-11-25 00:35:00,64.238,64.238,64.211,64.216,28800000.0
2009-11-25 00:36:00,64.222,64.231,64.222,64.225,14400000.0
2009-11-25 00:37:00,64.232,64.232,64.216,64.216,12800000.0
2009-11-25 00:38:00,64.226,64.228,64.125,64.213,12800000.0
2009-11-25 00:39:00,64.202,64.206,64.199,64.199,12800000.0
2009-11-25 00:40:00,64.197,64.197,64.164,64.187,11200000.0
2009-11-25 00:41:00,64.206,64.222,64.206,64.21,12800000.0
2009-11-25 00:42:00,64.208,64.221,64.208,64.212,9600000.0
2009-11-25 00:43:00,64.214,64.229,64.214,64.219,11200000.0
2009-11-25 00:44:00,64.212,64.218,64.198,64.21,11200000.0
2009-11-25 00:45:00,64.195,64.201,64.186,64.201,11200000.0
2009-11-25 00:46:00,64.204,64.212,64.204,64.207,9600000.0
2009-11-25 00:47:00,64.216,64.223,64.213,64.216,12200000.0
2009-11-25 00:48:00,64.214,64.22,64.213,64.217,11200000.0
2009-11-25 00:49:00,64.215,64.222,64.213,64.222,16000000.0
2009-11-25 00:50:00,64.238,64.24,64.213,64.24,22400000.0
2009-11-25 00:51:00,64.238,64.248,64.225,64.248,17600000.0
2009-11-25 00:52:00,64.212,64.238,64.212,64.234,8000000.0
2009-11-25 00:53:00,64.245,64.245,64.222,64.222,8000000.0
2009-11-25 00:54:00,64.245,64.248,64.235,64.236,11200000.0
2009-11-25 00:55:00,64.243,64.249,64.229,64.243,29200000.0
2009-11-25 00:56:00,64.198,64.238,64.198,64.238,8000000.0
2009-11-25 00:57:00,64.235,64.238,64.231,64.236,11200000.0
2009-11-25 00:58:00,64.248,64.252,64.245,64.248,13200000.0
2009-11-25 00:59:00,64.223,64.241,64.223,64.241,11200000.0
2009-11-25 01:00:00,64.224,64.235,64.223,64.235,16000000.0
2009-11-25 01:01:00,64.236,64.236,64.213,64.227,17600000.0
2009-11-25 01:02:00,64.228,64.239,64.228,64.239,11200000.0
2009-11-25 01:03:00,64.236,64.242,64.232,64.242,22400000.0
2009-11-25 01:04:00,64.244,64.264,64.244,64.264,12800000.0
2009-11-25 01:05:00,64.26,64.278,64.259,64.278,30400000.0
2009-11-25 01:06:00,64.29,64.298,64.29,64.296,8000000.0
2009-11-25 01:07:00,64.297,64.303,64.283,64.283,11200000.0
2009-11-25 01:08:00,64.281,64.307,64.281,64.284,16000000.0
2009-11-25 01:09:00,64.306,64.307,64.292,64.307,9600000.0
2009-11-25 01:10:00,64.295,64.302,64.284,64.302,12800000.0
2009-11-25 01:11:00,64.304,64.304,64.277,64.277,11200000.0
2009-11-25 01:12:00,64.288,64.288,64.262,64.262,8000000.0
2009-11-25 01:13:00,64.266,64.266,64.255,64.258,17600000.0
2009-11-25 01:14:00,64.257,64.264,64.257,64.264,9600000.0
2009-11-25 01:15:00,64.267,64.27,64.266,64.268,17600000.0
2009-11-25 01:16:00,64.277,64.301,64.277,64.301,25600000.0
2009-11-25 01:17:00,64.314,64.314,64.307,64.308,11600000.0
2009-11-25 01:18:00,64.315,64.32,64.309,64.319,12800000.0
2009-11-25 01:19:00,64.316,64.322,64.309,64.309,8000000.0
2009-11-25 01:20:00,64.317,64.317,64.305,64.307,19200000.0
2009-11-25 01:21:00,64.296,64.297,64.277,64.277,8000000.0
2009-11-25 01:22:00,64.267,64.281,64.267,64.273,9600000.0
2009-11-25 01:23:00,64.245,64.262,64.226,64.231,16000000.0
2009-11-25 01:24:00,64.256,64.256,64.239,64.251,12800000.0
2009-11-25 01:25:00,64.245,64.245,64.227,64.227,11200000.0
2009-11-25 01:26:00,64.249,64.253,64.231,64.232,14400000.0
2009-11-25 01:27:00,64.225,64.227,64.223,64.223,12800000.0
2009-11-25 01:28:00,64.214,64.218,64.214,64.218,8000000.0
2009-11-25 01:29:00,64.211,64.221,64.209,64.21,16000000.0
2009-11-25 01:30:00,64.206,64.211,64.198,64.198,8000000.0
2009-11-25 01:31:00,64.199,64.208,64.199,64.208,8000000.0
2009-11-25 01:32:00,64.208,64.208,64.198,64.2,12800000.0
2009-11-25 01:33:00,64.206,64.206,64.195,64.203,9600000.0
2009-11-25 01:34:00,64.207,64.207,64.199,64.207,24000000.0
2009-11-25 01:35:00,64.214,64.214,64.204,64.209,8000000.0
2009-11-25 01:36:00,64.211,64.227,64.211,64.227,14400000.0
2009-11-25 01:37:00,64.222,64.232,64.22,64.229,16000000.0
2009-11-25 01:38:00,64.222,64.24,64.222,64.231,17600000.0
2009-11-25 01:39:00,64.248,64.255,64.248,64.251,14400000.0
2009-11-25 01:40:00,64.267,64.276,64.267,64.271,25600000.0
2009-11-25 01:41:00,64.267,64.267,64.243,64.253,12800000.0
2009-11-25 01:42:00,64.247,64.247,64.24,64.241,12800000.0
2009-11-25 01:43:00,64.229,64.243,64.21,64.21,12800000.0
2009-11-25 01:44:00,64.238,64.239,64.224,64.224,8000000.0
2009-11-25 01:45:00,64.206,64.206,64.2,64.201,12800000.0
2009-11-25 01:46:00,64.204,64.221,64.204,64.221,9600000.0
2009-11-25 01:47:00,64.224,64.229,64.22,64.223,19200000.0
2009-11-25 01:48:00,64.227,64.239,64.221,64.239,9600000.0
2009-11-25 01:49:00,64.231,64.236,64.224,64.224,12800000.0
2009-11-25 01:50:00,64.229,64.24,64.226,64.24,14400000.0
2009-11-25 01:51:00,64.235,64.241,64.232,64.241,17600000.0
2009-11-25 01:52:00,64.241,64.242,64.238,64.242,20800000.0
2009-11-25 01:53:00,64.219,64.244,64.219,64.243,17600000.0
2009-11-25 01:54:00,64.244,64.253,64.244,64.253,12800000.0
2009-11-25 01:55:00,64.25,64.253,64.247,64.253,11200000.0
2009-11-25 01:56:00,64.254,64.26,64.249,64.26,12800000.0
2009-11-25 01:57:00,64.252,64.26,64.248,64.26,19200000.0
2009-11-25 01:58:00,64.26,64.26,64.255,64.26,11200000.0
2009-11-25 01:59:00,64.254,64.256,64.246,64.252,11200000.0
2009-11-25 02:00:00,64.257,64.261,64.253,64.261,9600000.0
2009-11-25 02:01:00,64.263,64.286,64.263,64.286,17600000.0
2009-11-25 02:02:00,64.282,64.288,64.279,64.283,11200000.0
2009-11-25 02:03:00,64.277,64.285,64.276,64.281,8000000.0
2009-11-25 02:04:00,64.273,64.279,64.27,64.276,12800000.0
2009-11-25 02:05:00,64.282,64.286,64.275,64.286,12800000.0
2009-11-25 02:06:00,64.284,64.285,64.272,64.285,14400000.0
2009-11-25 02:07:00,64.295,64.295,64.287,64.288,12800000.0
2009-11-25 02:08:00,64.287,64.296,64.278,64.292,8400000.0
2009-11-25 02:09:00,64.292,64.292,64.278,64.291,16000000.0
2009-11-25 02:10:00,64.288,64.295,64.286,64.286,16000000.0
2009-11-25 02:11:00,64.29,64.292,64.277,64.291,12800000.0
2009-11-25 02:12:00,64.288,64.289,64.282,64.284,8000000.0
2009-11-25 02:13:00,64.269,64.283,64.269,64.283,8000000.0
2009-11-25 02:14:00,64.283,64.292,64.281,64.285,16000000.0
2009-11-25 02:15:00,64.289,64.294,64.276,64.294,11200000.0
2009-11-25 02:16:00,64.307,64.317,64.307,64.315,11200000.0
2009-11-25 02:17:00,64.323,64.335,64.323,64.334,9600000.0
2009-11-25 02:18:00,64.325,64.336,64.325,64.332,12800000.0
2009-11-25 02:19:00,64.323,64.327,64.315,64.322,12800000.0
2009-11-25 02:20:00,64.328,64.342,64.244,64.319,12800000.0
2009-11-25 02:21:00,64.306,64.31,64.3,64.31,8000000.0
2009-11-25 02:22:00,64.295,64.299,64.28,64.299,14400000.0
2009-11-25 02:23:00,64.296,64.302,64.285,64.3,9600000.0
2009-11-25 02:24:00,64.297,64.302,64.291,64.302,11200000.0
2009-11-25 02:25:00,64.296,64.296,64.285,64.288,8000000.0
2009-11-25 02:26:00,64.291,64.298,64.287,64.298,12800000.0
2009-11-25 02:27:00,64.304,64.304,64.295,64.296,11200000.0
2009-11-25 02:28:00,64.284,64.284,64.272,64.282,12800000.0
2009-11-25 02:29:00,64.277,64.286,64.277,64.285,11200000.0
2009-11-25 02:30:00,64.284,64.304,64.284,64.304,12800000.0
2009-11-25 02:31:00,64.304,64.304,64.292,64.297,8000000.0
2009-11-25 02:32:00,64.298,64.319,64.298,64.315,11200000.0
2009-11-25 02:33:00,64.328,64.337,64.325,64.331,11200000.0
2009-11-25 02:34:00,64.333,64.351,64.332,64.336,9600000.0
2009-11-25 02:35:00,64.342,64.344,64.339,64.344,9600000.0
2009-11-25 02:36:00,64.319,64.325,64.312,64.312,12800000.0
2009-11-25 02:37:00,64.324,64.339,64.324,64.329,12800000.0
2009-11-25 02:38:00,64.332,64.332,64.305,64.305,17600000.0
2009-11-25 02:39:00,64.309,64.31,64.302,64.302,8000000.0
2009-11-25 02:40:00,64.307,64.307,64.285,64.285,9600000.0
2009-11-25 02:41:00,64.295,64.295,64.289,64.293,11200000.0
2009-11-25 02:42:00,64.289,64.295,64.282,64.295,8000000.0
2009-11-25 02:43:00,64.293,64.295,64.287,64.293,9600000.0
2009-11-25 02:44:00,64.307,64.318,64.307,64.314,11200000.0
2009-11-25 02:45:00,64.32,64.32,64.314,64.315,11200000.0
2009-11-25 02:46:00,64.286,64.286,64.255,64.261,11200000.0
2009-11-25 02:47:00,64.265,64.274,64.259,64.26,12800000.0
2009-11-25 02:48:00,64.264,64.269,64.173,64.173,11600000.0
2009-11-25 02:49:00,64.259,64.264,64.253,64.262,17600000.0
2009-11-25 02:50:00,64.257,64.257,64.237,64.246,12800000.0
2009-11-25 02:51:00,64.247,64.25,64.235,64.246,11200000.0
2009-11-25 02:52:00,64.25,64.25,64.213,64.213,11200000.0
2009-11-25 02:53:00,64.224,64.237,64.213,64.213,11200000.0
2009-11-25 02:54:00,64.218,64.222,64.213,64.215,12800000.0
2009-11-25 02:55:00,64.217,64.234,64.217,64.232,11200000.0
2009-11-25 02:56:00,64.23,64.244,64.23,64.238,11200000.0
2009-11-25 02:57:00,64.229,64.229,64.207,64.214,11200000.0
2009-11-25 02:58:00,64.217,64.258,64.173,64.173,11200000.0
2009-11-25 02:59:00,64.21,64.218,64.206,64.218,11200000.0
2009-11-25 03:00:00,64.222,64.222,64.193,64.196,12800000.0
2009-11-25 03:01:00,64.204,64.211,64.193,64.204,11200000.0
2009-11-25 03:02:00,64.209,64.218,64.198,64.218,17600000.0
2009-11-25 03:03:00,64.213,64.213,64.165,64.165,14400000.0
2009-11-25 03:04:00,64.16,64.18,64.16,64.18,11200000.0
2009-11-25 03:05:00,64.188,64.221,64.188,64.221,16000000.0
2009-11-25 03:06:00,64.226,64.226,64.175,64.175,16000000.0
2009-11-25 03:07:00,64.168,64.168,64.155,64.155,12800000.0
2009-11-25 03:08:00,64.165,64.178,64.165,64.178,11200000.0
2009-11-25 03:09:00,64.172,64.176,64.171,64.171,11200000.0
2009-11-25 03:10:00,64.186,64.186,64.165,64.182,9600000.0
2009-11-25 03:11:00,64.176,64.184,64.173,64.184,17600000.0
2009-11-25 03:12:00,64.192,64.198,64.188,64.197,11200000.0
2009-11-25 03:13:00,64.206,64.208,64.205,64.207,8000000.0
2009-11-25 03:14:00,64.197,64.197,64.183,64.183,9600000.0
2009-11-25 03:15:00,64.184,64.191,64.184,64.189,9600000.0
2009-11-25 03:16:00,64.194,64.2,64.192,64.2,8000000.0
2009-11-25 03:17:00,64.188,64.198,64.177,64.198,11200000.0
2009-11-25 03:18:00,64.2,64.217,64.2,64.209,11200000.0
2009-11-25 03:19:00,64.232,64.25,64.232,64.25,12800000.0
2009-11-25 03:20:00,64.25,64.268,64.25,64.266,9600000.0
2009-11-25 03:21:00,64.253,64.254,64.237,64.254,14400000.0
2009-11-25 03:22:00,64.27,64.28,64.27,64.277,9600000.0
2009-11-25 03:23:00,64.269,64.285,64.269,64.285,12800000.0
2009-11-25 03:24:00,64.294,64.305,64.287,64.305,11200000.0
2009-11-25 03:25:00,64.291,64.291,64.249,64.254,17600000.0
2009-11-25 03:26:00,64.249,64.258,64.238,64.258,11200000.0
2009-11-25 03:27:00,64.247,64.247,64.232,64.232,9600000.0
2009-11-25 03:28:00,64.242,64.253,64.241,64.253,9600000.0
2009-11-25 03:29:00,64.257,64.265,64.256,64.262,12800000.0
2009-11-25 03:30:00,64.282,64.282,64.275,64.28,8000000.0
2009-11-25 03:31:00,64.267,64.282,64.262,64.282,12800000.0
2009-11-25 03:32:00,64.29,64.295,64.288,64.292,12800000.0
2009-11-25 03:33:00,64.291,64.304,64.286,64.286,11200000.0
2009-11-25 03:34:00,64.294,64.295,64.274,64.295,11200000.0
2009-11-25 03:35:00,64.301,64.317,64.301,64.317,9600000.0
2009-11-25 03:36:00,64.316,64.316,64.297,64.297,12800000.0
2009-11-25 03:37:00,64.287,64.295,64.287,64.29,8000000.0
2009-11-25 03:38:00,64.28,64.28,64.276,64.279,9600000.0
2009-11-25 03:39:00,64.279,64.279,64.245,64.245,8000000.0
2009-11-25 03:40:00,64.235,64.235,64.203,64.203,9600000.0
2009-11-25 03:41:00,64.21,64.224,64.21,64.211,11200000.0
2009-11-25 03:42:00,64.202,64.202,64.175,64.176,12800000.0
2009-11-25 03:43:00,64.164,64.164,64.126,64.126,8000000.0
2009-11-25 03:44:00,64.093,64.12,64.093,64.12,11200000.0
2009-11-25 03:45:00,64.137,64.144,64.133,64.136,11200000.0
2009-11-25 03:46:00,64.144,64.144,64.132,64.142,12800000.0
2009-11-25 03:47:00,64.146,64.162,64.146,64.157,11200000.0
2009-11-25 03:48:00,64.159,64.159,64.153,64.157,11200000.0
2009-11-25 03:49:00,64.157,64.157,64.139,64.148,12800000.0
2009-11-25 03:50:00,64.157,64.157,64.139,64.148,12800000.0
2009-11-25 03:51:00,64.149,64.17,64.147,64.17,12800000.0
2009-11-25 03:52:00,64.182,64.191,64.174,64.174,16000000.0
2009-11-25 03:53:00,64.177,64.179,64.154,64.162,11200000.0
2009-11-25 03:54:00,64.129,64.13,64.111,64.126,12800000.0
2009-11-25 03:55:00,64.141,64.146,64.126,64.126,8000000.0
2009-11-25 03:56:00,64.129,64.138,64.125,64.138,11200000.0
2009-11-25 03:57:00,64.134,64.156,64.134,64.156,12800000.0
2009-11-25 03:58:00,64.14,64.15,64.129,64.145,11200000.0
2009-11-25 03:59:00,64.149,64.149,64.132,64.134,13200000.0
2009-11-25 04:00:00,64.118,64.155,64.118,64.155,9600000.0
2009-11-25 04:01:00,64.155,64.155,64.146,64.152,11200000.0
2009-11-25 04:02:00,64.153,64.153,64.128,64.137,12800000.0
2009-11-25 04:03:00,64.131,64.132,64.125,64.13,12800000.0
2009-11-25 04:04:00,64.125,64.132,64.122,64.132,12800000.0
2009-11-25 04:05:00,64.13,64.148,64.13,64.148,11200000.0
2009-11-25 04:06:00,64.147,64.149,64.138,64.146,14400000.0
2009-11-25 04:07:00,64.149,64.149,64.116,64.117,14400000.0
2009-11-25 04:08:00,64.141,64.155,64.141,64.155,9600000.0
2009-11-25 04:09:00,64.161,64.173,64.16,64.173,11200000.0
2009-11-25 04:10:00,64.184,64.184,64.165,64.171,17600000.0
2009-11-25 04:11:00,64.162,64.166,64.157,64.166,8000000.0
2009-11-25 04:12:00,64.143,64.156,64.133,64.156,12800000.0
2009-11-25 04:13:00,64.155,64.158,64.149,64.157,11200000.0
2009-11-25 04:14:00,64.133,64.152,64.126,64.137,16000000.0
2009-11-25 04:15:00,64.165,64.168,64.158,64.168,12800000.0
2009-11-25 04:16:00,64.163,64.163,64.144,64.154,11200000.0
2009-11-25 04:17:00,64.16,64.16,64.149,64.153,14400000.0
2009-11-25 04:18:00,64.163,64.184,64.163,64.178,9600000.0
2009-11-25 04:19:00,64.202,64.205,64.186,64.193,12800000.0
2009-11-25 04:20:00,64.222,64.246,64.222,64.229,12800000.0
2009-11-25 04:21:00,64.25,64.286,64.25,64.286,11200000.0
2009-11-25 04:22:00,64.28,64.286,64.269,64.275,16000000.0
2009-11-25 04:23:00,64.266,64.266,64.249,64.249,12800000.0
2009-11-25 04:24:00,64.246,64.248,64.241,64.241,12800000.0
2009-11-25 04:25:00,64.227,64.229,64.225,64.225,8000000.0
2009-11-25 04:26:00,64.241,64.255,64.241,64.251,12800000.0
2009-11-25 04:27:00,64.249,64.252,64.24,64.247,17600000.0
2009-11-25 04:28:00,64.256,64.261,64.253,64.253,11200000.0
2009-11-25 04:29:00,64.271,64.297,64.264,64.297,12800000.0
2009-11-25 04:30:00,64.292,64.303,64.291,64.291,11200000.0
2009-11-25 04:31:00,64.275,64.275,64.258,64.261,12800000.0
2009-11-25 04:32:00,64.254,64.257,64.239,64.246,16400000.0
2009-11-25 04:33:00,64.258,64.258,64.25,64.25,16000000.0
2009-11-25 04:34:00,64.261,64.274,64.18,64.274,11200000.0
2009-11-25 04:35:00,64.289,64.294,64.289,64.294,9600000.0
2009-11-25 04:36:00,64.286,64.312,64.286,64.312,11200000.0
2009-11-25 04:37:00,64.304,64.305,64.295,64.295,12800000.0
2009-11-25 04:38:00,64.267,64.291,64.267,64.285,12800000.0
2009-11-25 04:39:00,64.284,64.296,64.275,64.292,12800000.0
2009-11-25 04:40:00,64.281,64.29,64.275,64.275,12800000.0
2009-11-25 04:41:00,64.277,64.277,64.261,64.261,8000000.0
2009-11-25 04:42:00,64.27,64.282,64.265,64.282,9600000.0
2009-11-25 04:43:00,64.275,64.282,64.227,64.227,12800000.0
2009-11-25 04:44:00,64.283,64.283,64.27,64.27,12800000.0
2009-11-25 04:45:00,64.277,64.277,64.264,64.265,8000000.0
2009-11-25 04:46:00,64.269,64.272,64.269,64.269,8000000.0
2009-11-25 04:47:00,64.277,64.281,64.276,64.278,8000000.0
2009-11-25 04:48:00,64.288,64.295,64.287,64.294,8000000.0
2009-11-25 04:49:00,64.292,64.312,64.292,64.312,8000000.0
2009-11-25 04:50:00,64.307,64.309,64.284,64.295,11200000.0
2009-11-25 04:51:00,64.314,64.321,64.312,64.312,9600000.0
2009-11-25 04:52:00,64.304,64.314,64.301,64.301,12800000.0
2009-11-25 04:53:00,64.293,64.308,64.289,64.308,17600000.0
2009-11-25 04:54:00,64.313,64.313,64.287,64.307,11200000.0
2009-11-25 04:55:00,64.315,64.316,64.282,64.282,11200000.0
2009-11-25 04:56:00,64.276,64.284,64.271,64.282,17600000.0
2009-11-25 04:57:00,64.291,64.291,64.284,64.287,12800000.0
2009-11-25 04:58:00,64.309,64.319,64.309,64.318,11200000.0
2009-11-25 04:59:00,64.318,64.318,64.312,64.316,12800000.0
2009-11-25 05:00:00,64.318,64.324,64.308,64.323,11200000.0
2009-11-25 05:01:00,64.312,64.32,64.298,64.32,14400000.0
2009-11-25 05:02:00,64.327,64.327,64.304,64.304,11200000.0
2009-11-25 05:03:00,64.328,64.328,64.297,64.302,12800000.0
2009-11-25 05:04:00,64.291,64.303,64.291,64.303,13200000.0
2009-11-25 05:05:00,64.301,64.302,64.293,64.295,11200000.0
2009-11-25 05:06:00,64.272,64.289,64.272,64.278,11200000.0
2009-11-25 05:07:00,64.263,64.295,64.262,64.295,9600000.0
2009-11-25 05:08:00,64.269,64.293,64.269,64.275,12800000.0
2009-11-25 05:09:00,64.281,64.284,64.274,64.278,11200000.0
2009-11-25 05:10:00,64.263,64.287,64.263,64.287,11200000.0
2009-11-25 05:11:00,64.284,64.301,64.284,64.301,12800000.0
2009-11-25 05:12:00,64.275,64.303,64.275,64.294,12800000.0
2009-11-25 05:13:00,64.305,64.308,64.296,64.308,12800000.0
2009-11-25 05:14:00,64.32,64.32,64.309,64.311,12800000.0
2009-11-25 05:15:00,64.3,64.321,64.3,64.313,8000000.0
2009-11-25 05:16:00,64.266,64.294,64.266,64.278,8000000.0
2009-11-25 05:17:00,64.298,64.305,64.297,64.297,11200000.0
2009-11-25 05:18:00,64.291,64.298,64.283,64.293,12800000.0
2009-11-25 05:19:00,64.288,64.3,64.288,64.3,9600000.0
2009-11-25 05:20:00,64.3,64.3,64.292,64.292,11600000.0
2009-11-25 05:21:00,64.292,64.292,64.273,64.282,17600000.0
2009-11-25 05:22:00,64.276,64.29,64.275,64.29,16000000.0
2009-11-25 05:23:00,64.285,64.292,64.285,64.285,12800000.0
2009-11-25 05:24:00,64.276,64.296,64.276,64.292,11200000.0
2009-11-25 05:25:00,64.292,64.292,64.283,64.287,9600000.0
2009-11-25 05:26:00,64.286,64.3,64.283,64.3,12800000.0
2009-11-25 05:27:00,64.296,64.296,64.285,64.292,12800000.0
2009-11-25 05:28:00,64.29,64.301,64.288,64.295,16000000.0
2009-11-25 05:29:00,64.289,64.291,64.288,64.288,12800000.0
2009-11-25 05:30:00,64.291,64.302,64.291,64.294,9600000.0
2009-11-25 05:31:00,64.287,64.294,64.287,64.294,8000000.0
2009-11-25 05:32:00,64.294,64.294,64.282,64.285,8000000.0
2009-11-25 05:33:00,64.28,64.286,64.28,64.286,11200000.0
2009-11-25 05:34:00,64.286,64.286,64.277,64.286,17600000.0
2009-11-25 05:35:00,64.269,64.291,64.251,64.251,12800000.0
2009-11-25 05:36:00,64.286,64.293,64.283,64.287,13200000.0
2009-11-25 05:37:00,64.28,64.284,64.278,64.278,11200000.0
2009-11-25 05:38:00,64.252,64.282,64.252,64.275,12800000.0
2009-11-25 05:39:00,64.277,64.285,64.273,64.285,11200000.0
2009-11-25 05:40:00,64.289,64.293,64.286,64.29,14400000.0
2009-11-25 05:41:00,64.302,64.308,64.302,64.308,8000000.0
2009-11-25 05:42:00,64.299,64.302,64.291,64.293,9600000.0
2009-11-25 05:43:00,64.309,64.309,64.297,64.307,12800000.0
2009-11-25 05:44:00,64.28,64.312,64.28,64.304,12800000.0
2009-11-25 05:45:00,64.301,64.301,64.288,64.288,16000000.0
2009-11-25 05:46:00,64.262,64.288,64.262,64.279,8000000.0
2009-11-25 05:47:00,64.296,64.303,64.285,64.298,11200000.0
2009-11-25 05:48:00,64.271,64.307,64.271,64.284,14400000.0
2009-11-25 05:49:00,64.3,64.311,64.3,64.305,17600000.0
2009-11-25 05:50:00,64.294,64.304,64.292,64.292,11200000.0
2009-11-25 05:51:00,64.301,64.301,64.292,64.294,11200000.0
2009-11-25 05:52:00,64.295,64.302,64.286,64.302,12800000.0
2009-11-25 05:53:00,64.29,64.299,64.289,64.299,17600000.0
2009-11-25 05:54:00,64.29,64.3,64.287,64.294,17600000.0
2009-11-25 05:55:00,64.286,64.299,64.233,64.233,11200000.0
2009-11-25 05:56:00,64.307,64.308,64.297,64.305,11200000.0
2009-11-25 05:57:00,64.312,64.312,64.285,64.304,12800000.0
2009-11-25 05:58:00,64.304,64.313,64.302,64.307,12800000.0
2009-11-25 05:59:00,64.29,64.303,64.27,64.303,12800000.0
2009-11-25 06:00:00,64.274,64.294,64.274,64.279,14400000.0
2009-11-25 06:01:00,64.289,64.303,64.28,64.286,16000000.0
2009-11-25 06:02:00,64.3,64.3,64.292,64.298,13200000.0
2009-11-25 06:03:00,64.295,64.295,64.286,64.286,12800000.0
2009-11-25 06:04:00,64.279,64.279,64.265,64.265,11200000.0
2009-11-25 06:05:00,64.252,64.261,64.248,64.257,14400000.0
2009-11-25 06:06:00,64.257,64.264,64.255,64.258,17600000.0
2009-11-25 06:07:00,64.262,64.273,64.261,64.261,12800000.0
2009-11-25 06:08:00,64.253,64.261,64.162,64.257,9600000.0
2009-11-25 06:09:00,64.274,64.277,64.265,64.265,11200000.0
2009-11-25 06:10:00,64.237,64.26,64.237,64.252,8000000.0
2009-11-25 06:11:00,64.259,64.259,64.253,64.255,9600000.0
2009-11-25 06:12:00,64.25,64.253,64.239,64.253,12800000.0
2009-11-25 06:13:00,64.255,64.257,64.252,64.252,8000000.0
2009-11-25 06:14:00,64.229,64.266,64.229,64.246,13800000.0
2009-11-25 06:15:00,64.248,64.262,64.242,64.253,9600000.0
2009-11-25 06:16:00,64.248,64.248,64.227,64.227,9600000.0
2009-11-25 06:17:00,64.22,64.223,64.21,64.223,17600000.0
2009-11-25 06:18:00,64.225,64.232,64.224,64.232,14400000.0
2009-11-25 06:19:00,64.231,64.231,64.198,64.198,12800000.0
2009-11-25 06:20:00,64.238,64.246,64.233,64.246,9600000.0
2009-11-25 06:21:00,64.258,64.258,64.251,64.253,8000000.0
2009-11-25 06:22:00,64.244,64.258,64.244,64.258,12800000.0
2009-11-25 06:23:00,64.263,64.266,64.259,64.259,17600000.0
2009-11-25 06:24:00,64.254,64.264,64.254,64.263,11200000.0
2009-11-25 06:25:00,64.256,64.258,64.25,64.25,9600000.0
2009-11-25 06:26:00,64.247,64.262,64.243,64.259,11200000.0
2009-11-25 06:27:00,64.267,64.281,64.267,64.281,11200000.0
2009-11-25 06:28:00,64.294,64.299,64.29,64.29,11200000.0
2009-11-25 06:29:00,64.314,64.319,64.302,64.305,12800000.0
2009-11-25 06:30:00,64.282,64.283,64.264,64.264,9600000.0
2009-11-25 06:31:00,64.282,64.285,64.28,64.285,12800000.0
2009-11-25 06:32:00,64.284,64.284,64.268,64.268,11200000.0
2009-11-25 06:33:00,64.266,64.273,64.255,64.268,17600000.0
2009-11-25 06:34:00,64.262,64.275,64.262,64.273,11200000.0
2009-11-25 06:35:00,64.278,64.297,64.272,64.297,9600000.0
2009-11-25 06:36:00,64.307,64.309,64.298,64.309,17600000.0
2009-11-25 06:37:00,64.303,64.328,64.303,64.328,12800000.0
2009-11-25 06:38:00,64.299,64.321,64.299,64.312,11200000.0
2009-11-25 06:39:00,64.322,64.342,64.322,64.335,9600000.0
2009-11-25 06:40:00,64.334,64.34,64.334,64.336,12800000.0
2009-11-25 06:41:00,64.338,64.34,64.327,64.338,12800000.0
2009-11-25 06:42:00,64.305,64.339,64.305,64.316,12800000.0
2009-11-25 06:43:00,64.345,64.345,64.323,64.323,8000000.0
2009-11-25 06:44:00,64.337,64.348,64.33,64.341,17600000.0
2009-11-25 06:45:00,64.337,64.337,64.318,64.318,12800000.0
2009-11-25 06:46:00,64.309,64.33,64.309,64.312,11200000.0
2009-11-25 06:47:00,64.326,64.33,64.322,64.322,12800000.0
2009-11-25 06:48:00,64.296,64.333,64.296,64.328,12800000.0
2009-11-25 06:49:00,64.327,64.328,64.309,64.32,12200000.0
2009-11-25 06:50:00,64.315,64.315,64.309,64.31,12800000.0
2009-11-25 06:51:00,64.316,64.319,64.303,64.315,11200000.0
2009-11-25 06:52:00,64.322,64.326,64.316,64.326,12800000.0
2009-11-25 06:53:00,64.324,64.326,64.309,64.311,11200000.0
2009-11-25 06:54:00,64.316,64.316,64.308,64.314,14400000.0
2009-11-25 06:55:00,64.315,64.315,64.297,64.31,11200000.0
2009-11-25 06:56:00,64.314,64.322,64.311,64.322,12800000.0
2009-11-25 06:57:00,64.314,64.314,64.293,64.293,11200000.0
2009-11-25 06:58:00,64.294,64.301,64.29,64.293,17600000.0
2009-11-25 06:59:00,64.287,64.294,64.271,64.285,12800000.0
2009-11-25 07:00:00,64.287,64.287,64.179,64.267,14400000.0
2009-11-25 07:01:00,64.288,64.294,64.284,64.288,17600000.0
2009-11-25 07:02:00,64.284,64.291,64.282,64.282,11200000.0
2009-11-25 07:03:00,64.296,64.306,64.296,64.298,11200000.0
2009-11-25 07:04:00,64.301,64.309,64.301,64.304,11200000.0
2009-11-25 07:05:00,64.301,64.301,64.292,64.293,8000000.0
2009-11-25 07:06:00,64.292,64.299,64.292,64.293,12800000.0
2009-11-25 07:07:00,64.286,64.286,64.278,64.278,11200000.0
2009-11-25 07:08:00,64.279,64.287,64.277,64.283,11200000.0
2009-11-25 07:09:00,64.264,64.264,64.254,64.255,12800000.0
2009-11-25 07:10:00,64.255,64.261,64.251,64.261,11200000.0
2009-11-25 07:11:00,64.275,64.275,64.266,64.266,12800000.0
2009-11-25 07:12:00,64.255,64.275,64.242,64.275,11200000.0
2009-11-25 07:13:00,64.275,64.283,64.269,64.283,9600000.0
2009-11-25 07:14:00,64.286,64.289,64.279,64.289,9600000.0
2009-11-25 07:15:00,64.292,64.305,64.292,64.303,11600000.0
2009-11-25 07:16:00,64.304,64.304,64.294,64.296,12800000.0
2009-11-25 07:17:00,64.296,64.301,64.292,64.295,13200000.0
2009-11-25 07:18:00,64.302,64.302,64.286,64.286,8000000.0
2009-11-25 07:19:00,64.275,64.292,64.26,64.26,12800000.0
2009-11-25 07:20:00,64.277,64.281,64.266,64.266,14400000.0
2009-11-25 07:21:00,64.264,64.278,64.263,64.273,12800000.0
2009-11-25 07:22:00,64.283,64.283,64.269,64.269,11200000.0
2009-11-25 07:23:00,64.28,64.284,64.28,64.283,11200000.0
2009-11-25 07:24:00,64.266,64.276,64.253,64.253,9600000.0
2009-11-25 07:25:00,64.277,64.277,64.256,64.271,14400000.0
2009-11-25 07:26:00,64.264,64.267,64.251,64.257,16000000.0
2009-11-25 07:27:00,64.256,64.262,64.256,64.257,8000000.0
2009-11-25 07:28:00,64.26,64.265,64.25,64.261,12800000.0
2009-11-25 07:29:00,64.266,64.272,64.26,64.26,14800000.0
2009-11-25 07:30:00,64.252,64.271,64.252,64.271,12800000.0
2009-11-25 07:31:00,64.274,64.283,64.274,64.277,18000000.0
2009-11-25 07:32:00,64.28,64.28,64.272,64.274,12800000.0
2009-11-25 07:33:00,64.282,64.288,64.282,64.288,9600000.0
2009-11-25 07:34:00,64.293,64.298,64.289,64.289,12800000.0
2009-11-25 07:35:00,64.286,64.295,64.286,64.291,8000000.0
2009-11-25 07:36:00,64.292,64.296,64.29,64.296,9600000.0
2009-11-25 07:37:00,64.293,64.293,64.286,64.286,8000000.0
2009-11-25 07:38:00,64.285,64.289,64.278,64.289,11200000.0
2009-11-25 07:39:00,64.284,64.288,64.284,64.287,11200000.0
2009-11-25 07:40:00,64.282,64.29,64.28,64.29,9600000.0
2009-11-25 07:41:00,64.298,64.299,64.289,64.289,12800000.0
2009-11-25 07:42:00,64.293,64.293,64.283,64.283,13200000.0
2009-11-25 07:43:00,64.269,64.269,64.223,64.223,12800000.0
2009-11-25 07:44:00,64.224,64.228,64.219,64.228,11200000.0
2009-11-25 07:45:00,64.223,64.223,64.212,64.219,12800000.0
2009-11-25 07:46:00,64.226,64.226,64.198,64.198,17600000.0
2009-11-25 07:47:00,64.202,64.22,64.202,64.212,14400000.0
2009-11-25 07:48:00,64.215,64.215,64.207,64.213,8000000.0
2009-11-25 07:49:00,64.208,64.217,64.199,64.212,17600000.0
2009-11-25 07:50:00,64.232,64.237,64.225,64.234,8000000.0
2009-11-25 07:51:00,64.23,64.23,64.217,64.222,12800000.0
2009-11-25 07:52:00,64.226,64.231,64.217,64.217,16000000.0
2009-11-25 07:53:00,64.223,64.223,64.211,64.213,11200000.0
2009-11-25 07:54:00,64.209,64.212,64.205,64.206,12800000.0
2009-11-25 07:55:00,64.211,64.237,64.201,64.237,12800000.0
2009-11-25 07:56:00,64.239,64.239,64.225,64.225,8000000.0
2009-11-25 07:57:00,64.22,64.232,64.22,64.23,9600000.0
2009-11-25 07:58:00,64.218,64.234,64.218,64.234,11200000.0
2009-11-25 07:59:00,64.236,64.25,64.236,64.25,12800000.0
2009-11-25 08:00:00,64.249,64.249,64.233,64.233,8000000.0
2009-11-25 08:01:00,64.225,64.232,64.225,64.232,8000000.0
2009-11-25 08:02:00,64.242,64.256,64.241,64.256,8000000.0
2009-11-25 08:03:00,64.248,64.253,64.245,64.252,11200000.0
2009-11-25 08:04:00,64.254,64.27,64.254,64.27,11200000.0
2009-11-25 08:05:00,64.269,64.269,64.252,64.252,14400000.0
2009-11-25 08:06:00,64.253,64.277,64.253,64.277,9600000.0
2009-11-25 08:07:00,64.283,64.283,64.263,64.267,8000000.0
2009-11-25 08:08:00,64.261,64.261,64.247,64.247,12800000.0
2009-11-25 08:09:00,64.24,64.273,64.24,64.273,13200000.0
2009-11-25 08:10:00,64.254,64.28,64.25,64.272,12800000.0
2009-11-25 08:11:00,64.277,64.277,64.253,64.256,11200000.0
2009-11-25 08:12:00,64.265,64.272,64.261,64.269,16000000.0
2009-11-25 08:13:00,64.264,64.27,64.264,64.267,8000000.0
2009-11-25 08:14:00,64.275,64.277,64.268,64.268,10000000.0
2009-11-25 08:15:00,64.287,64.287,64.258,64.269,16000000.0
2009-11-25 08:16:00,64.292,64.296,64.292,64.296,11200000.0
2009-11-25 08:17:00,64.296,64.304,64.294,64.304,12800000.0
2009-11-25 08:18:00,64.31,64.317,64.309,64.317,12800000.0
2009-11-25 08:19:00,64.312,64.317,64.282,64.282,9600000.0
2009-11-25 08:20:00,64.3,64.309,64.298,64.309,11200000.0
2009-11-25 08:21:00,64.324,64.324,64.303,64.319,9600000.0
2009-11-25 08:22:00,64.327,64.328,64.32,64.32,11200000.0
2009-11-25 08:23:00,64.313,64.313,64.303,64.305,11200000.0
2009-11-25 08:24:00,64.305,64.307,64.296,64.296,17600000.0
2009-11-25 08:25:00,64.306,64.308,64.304,64.306,9600000.0
2009-11-25 08:26:00,64.302,64.312,64.291,64.291,12800000.0
2009-11-25 08:27:00,64.284,64.284,64.259,64.274,8000000.0
2009-11-25 08:28:00,64.289,64.294,64.27,64.27,9600000.0
2009-11-25 08:29:00,64.268,64.268,64.265,64.265,8000000.0
2009-11-25 08:30:00,64.281,64.288,64.273,64.273,11200000.0
2009-11-25 08:31:00,64.271,64.281,64.271,64.279,12800000.0
2009-11-25 08:32:00,64.259,64.296,64.259,64.296,11200000.0
2009-11-25 08:33:00,64.297,64.3,64.291,64.296,11200000.0
2009-11-25 08:34:00,64.3,64.3,64.281,64.282,9600000.0
2009-11-25 08:35:00,64.267,64.297,64.267,64.297,9600000.0
2009-11-25 08:36:00,64.311,64.32,64.309,64.319,9600000.0
2009-11-25 08:37:00,64.316,64.317,64.311,64.315,11200000.0
2009-11-25 08:38:00,64.312,64.312,64.297,64.299,16000000.0
2009-11-25 08:39:00,64.29,64.32,64.288,64.32,14400000.0
2009-11-25 08:40:00,64.298,64.319,64.298,64.299,9600000.0
2009-11-25 08:41:00,64.318,64.323,64.315,64.315,18000000.0
2009-11-25 08:42:00,64.32,64.331,64.32,64.331,12800000.0
2009-11-25 08:43:00,64.323,64.326,64.309,64.309,12800000.0
2009-11-25 08:44:00,64.318,64.343,64.318,64.343,12800000.0
2009-11-25 08:45:00,64.344,64.355,64.344,64.35,9600000.0
2009-11-25 08:46:00,64.333,64.333,64.32,64.32,11200000.0
2009-11-25 08:47:00,64.313,64.32,64.304,64.32,11200000.0
2009-11-25 08:48:00,64.322,64.324,64.319,64.322,9600000.0
2009-11-25 08:49:00,64.314,64.318,64.306,64.31,17600000.0
2009-11-25 08:50:00,64.312,64.312,64.289,64.289,12800000.0
2009-11-25 08:51:00,64.29,64.296,64.284,64.29,17600000.0
2009-11-25 08:52:00,64.298,64.298,64.291,64.294,9600000.0
2009-11-25 08:53:00,64.279,64.29,64.279,64.289,16000000.0
2009-11-25 08:54:00,64.301,64.325,64.301,64.325,14400000.0
2009-11-25 08:55:00,64.354,64.358,64.338,64.338,9600000.0
2009-11-25 08:56:00,64.347,64.353,64.344,64.349,12800000.0
2009-11-25 08:57:00,64.337,64.352,64.337,64.352,11200000.0
2009-11-25 08:58:00,64.335,64.345,64.332,64.332,12800000.0
2009-11-25 08:59:00,64.336,64.336,64.33,64.331,8000000.0
2009-11-25 09:00:00,64.331,64.353,64.331,64.353,8000000.0
2009-11-25 09:01:00,64.35,64.35,64.323,64.323,11200000.0
2009-11-25 09:02:00,64.326,64.359,64.324,64.359,11200000.0
2009-11-25 09:03:00,64.377,64.386,64.37,64.382,16000000.0
2009-11-25 09:04:00,64.402,64.411,64.388,64.393,11200000.0
2009-11-25 09:05:00,64.397,64.397,64.387,64.39,11200000.0
2009-11-25 09:06:00,64.404,64.404,64.371,64.38,12800000.0
2009-11-25 09:07:00,64.383,64.4,64.383,64.4,9600000.0
2009-11-25 09:08:00,64.403,64.407,64.393,64.407,12800000.0
2009-11-25 09:09:00,64.425,64.433,64.409,64.433,9600000.0
2009-11-25 09:10:00,64.427,64.431,64.424,64.424,12800000.0
2009-11-25 09:11:00,64.427,64.435,64.423,64.423,12800000.0
2009-11-25 09:12:00,64.386,64.414,64.386,64.41,12800000.0
2009-11-25 09:13:00,64.401,64.401,64.394,64.394,9600000.0
2009-11-25 09:14:00,64.381,64.386,64.37,64.386,11200000.0
2009-11-25 09:15:00,64.4,64.424,64.4,64.424,11200000.0
2009-11-25 09:16:00,64.424,64.424,64.399,64.399,12800000.0
2009-11-25 09:17:00,64.4,64.4,64.387,64.394,11200000.0
2009-11-25 09:18:00,64.373,64.373,64.358,64.361,14400000.0
2009-11-25 09:19:00,64.364,64.384,64.364,64.384,12800000.0
2009-11-25 09:20:00,64.39,64.402,64.387,64.402,16000000.0
2009-11-25 09:21:00,64.397,64.408,64.397,64.401,11200000.0
2009-11-25 09:22:00,64.393,64.393,64.383,64.383,17600000.0
2009-11-25 09:23:00,64.387,64.394,64.374,64.374,12800000.0
2009-11-25 09:24:00,64.355,64.362,64.35,64.36,13200000.0
2009-11-25 09:25:00,64.364,64.39,64.364,64.386,9600000.0
2009-11-25 09:26:00,64.386,64.394,64.373,64.394,11200000.0
2009-11-25 09:27:00,64.391,64.398,64.389,64.398,11200000.0
2009-11-25 09:28:00,64.385,64.399,64.384,64.399,12800000.0
2009-11-25 09:29:00,64.401,64.417,64.398,64.417,11200000.0
2009-11-25 09:30:00,64.443,64.446,64.441,64.446,12800000.0
2009-11-25 09:31:00,64.452,64.46,64.452,64.46,9600000.0
2009-11-25 09:32:00,64.461,64.476,64.456,64.457,14400000.0
2009-11-25 09:33:00,64.471,64.472,64.463,64.47,12800000.0
2009-11-25 09:34:00,64.467,64.481,64.467,64.479,11200000.0
2009-11-25 09:35:00,64.474,64.483,64.471,64.483,12800000.0
2009-11-25 09:36:00,64.485,64.501,64.482,64.489,16000000.0
2009-11-25 09:37:00,64.428,64.493,64.428,64.489,8000000.0
2009-11-25 09:38:00,64.496,64.503,64.491,64.494,11200000.0
2009-11-25 09:39:00,64.488,64.488,64.474,64.474,12800000.0
2009-11-25 09:40:00,64.468,64.482,64.462,64.472,12800000.0
2009-11-25 09:41:00,64.476,64.476,64.465,64.468,11200000.0
2009-11-25 09:42:00,64.461,64.464,64.456,64.464,11200000.0
2009-11-25 09:43:00,64.477,64.477,64.466,64.467,12800000.0
2009-11-25 09:44:00,64.473,64.478,64.458,64.458,8000000.0
2009-11-25 09:45:00,64.466,64.479,64.466,64.473,12800000.0
2009-11-25 09:46:00,64.478,64.488,64.465,64.465,11200000.0
2009-11-25 09:47:00,64.484,64.484,64.474,64.481,9600000.0
2009-11-25 09:48:00,64.479,64.479,64.462,64.47,11200000.0
2009-11-25 09:49:00,64.473,64.481,64.469,64.48,12800000.0
2009-11-25 09:50:00,64.492,64.507,64.492,64.501,16000000.0
2009-11-25 09:51:00,64.49,64.511,64.483,64.511,16000000.0
2009-11-25 09:52:00,64.513,64.529,64.51,64.529,11200000.0
2009-11-25 09:53:00,64.521,64.536,64.52,64.529,12800000.0
2009-11-25 09:54:00,64.531,64.531,64.514,64.517,17600000.0
2009-11-25 09:55:00,64.523,64.534,64.523,64.53,11200000.0
2009-11-25 09:56:00,64.537,64.548,64.536,64.548,12800000.0
2009-11-25 09:57:00,64.558,64.611,64.558,64.608,12800000.0
2009-11-25 09:58:00,64.527,64.626,64.527,64.626,9600000.0
2009-11-25 09:59:00,64.629,64.629,64.619,64.621,17600000.0
2009-11-25 10:00:00,64.614,64.618,64.607,64.615,11200000.0
2009-11-25 10:01:00,64.61,64.61,64.59,64.59,12800000.0
2009-11-25 10:02:00,64.6,64.614,64.6,64.614,9600000.0
2009-11-25 10:03:00,64.625,64.637,64.624,64.624,11200000.0
2009-11-25 10:04:00,64.654,64.664,64.653,64.653,12800000.0
2009-11-25 10:05:00,64.637,64.646,64.637,64.643,8000000.0
2009-11-25 10:06:00,64.629,64.629,64.61,64.61,17600000.0
2009-11-25 10:07:00,64.605,64.622,64.605,64.622,12800000.0
2009-11-25 10:08:00,64.601,64.601,64.591,64.601,11200000.0
2009-11-25 10:09:00,64.605,64.624,64.605,64.612,12800000.0
2009-11-25 10:10:00,64.607,64.607,64.585,64.585,11200000.0
2009-11-25 10:11:00,64.589,64.591,64.579,64.579,11200000.0
2009-11-25 10:12:00,64.567,64.568,64.55,64.557,12800000.0
2009-11-25 10:13:00,64.543,64.543,64.522,64.531,12800000.0
2009-11-25 10:14:00,64.529,64.53,64.523,64.523,11200000.0
2009-11-25 10:15:00,64.529,64.541,64.526,64.541,12800000.0
2009-11-25 10:16:00,64.541,64.55,64.539,64.539,8000000.0
2009-11-25 10:17:00,64.544,64.554,64.544,64.549,11200000.0
2009-11-25 10:18:00,64.558,64.566,64.544,64.565,11200000.0
2009-11-25 10:19:00,64.563,64.567,64.56,64.567,11200000.0
2009-11-25 10:20:00,64.563,64.567,64.554,64.558,18000000.0
2009-11-25 10:21:00,64.545,64.551,64.539,64.547,8000000.0
2009-11-25 10:22:00,64.546,64.548,64.529,64.532,9600000.0
2009-11-25 10:23:00,64.518,64.519,64.504,64.519,11200000.0
2009-11-25 10:24:00,64.525,64.536,64.525,64.532,12800000.0
2009-11-25 10:25:00,64.542,64.544,64.536,64.538,11600000.0
2009-11-25 10:26:00,64.54,64.57,64.54,64.57,12800000.0
2009-11-25 10:27:00,64.555,64.576,64.553,64.576,11200000.0
2009-11-25 10:28:00,64.591,64.591,64.58,64.58,9600000.0
2009-11-25 10:29:00,64.558,64.562,64.556,64.556,11200000.0
2009-11-25 10:30:00,64.542,64.56,64.541,64.555,12800000.0
2009-11-25 10:31:00,64.565,64.565,64.547,64.557,12800000.0
2009-11-25 10:32:00,64.55,64.56,64.55,64.56,17600000.0
2009-11-25 10:33:00,64.553,64.561,64.553,64.56,11200000.0
2009-11-25 10:34:00,64.538,64.56,64.523,64.56,11200000.0
2009-11-25 10:35:00,64.567,64.578,64.566,64.566,11200000.0
2009-11-25 10:36:00,64.561,64.565,64.561,64.561,8000000.0
2009-11-25 10:37:00,64.56,64.562,64.474,64.561,11200000.0
2009-11-25 10:38:00,64.533,64.56,64.533,64.54,8000000.0
2009-11-25 10:39:00,64.563,64.564,64.539,64.539,11200000.0
2009-11-25 10:40:00,64.527,64.528,64.508,64.508,8000000.0
2009-11-25 10:41:00,64.506,64.506,64.499,64.502,10000000.0
2009-11-25 10:42:00,64.5,64.5,64.487,64.494,11200000.0
2009-11-25 10:43:00,64.5,64.505,64.493,64.499,11200000.0
2009-11-25 10:44:00,64.506,64.512,64.505,64.506,12800000.0
2009-11-25 10:45:00,64.505,64.506,64.503,64.506,8000000.0
2009-11-25 10:46:00,64.518,64.535,64.518,64.535,12800000.0
2009-11-25 10:47:00,64.533,64.538,64.514,64.536,12800000.0
2009-11-25 10:48:00,64.525,64.525,64.51,64.521,12800000.0
2009-11-25 10:49:00,64.518,64.518,64.494,64.496,11200000.0
2009-11-25 10:50:00,64.457,64.486,64.457,64.486,8000000.0
2009-11-25 10:51:00,64.469,64.476,64.469,64.472,17600000.0
2009-11-25 10:52:00,64.465,64.467,64.449,64.462,11200000.0
2009-11-25 10:53:00,64.463,64.476,64.454,64.476,11200000.0
2009-11-25 10:54:00,64.466,64.473,64.464,64.467,17600000.0
2009-11-25 10:55:00,64.447,64.447,64.428,64.444,11200000.0
2009-11-25 10:56:00,64.432,64.432,64.419,64.419,8000000.0
2009-11-25 10:57:00,64.407,64.415,64.398,64.413,11200000.0
2009-11-25 10:58:00,64.399,64.4,64.308,64.393,12800000.0
2009-11-25 10:59:00,64.392,64.396,64.385,64.385,11200000.0
2009-11-25 11:00:00,64.402,64.438,64.402,64.438,12800000.0
2009-11-25 11:01:00,64.442,64.454,64.442,64.454,12800000.0
2009-11-25 11:02:00,64.457,64.457,64.426,64.426,9000000.0
2009-11-25 11:03:00,64.392,64.406,64.387,64.397,12800000.0
2009-11-25 11:04:00,64.4,64.4,64.389,64.389,14400000.0
2009-11-25 11:05:00,64.394,64.394,64.388,64.391,9600000.0
2009-11-25 11:06:00,64.382,64.382,64.36,64.366,8000000.0
2009-11-25 11:07:00,64.367,64.382,64.367,64.381,11200000.0
2009-11-25 11:08:00,64.313,64.387,64.313,64.341,11200000.0
2009-11-25 11:09:00,64.323,64.327,64.311,64.322,17600000.0
2009-11-25 11:10:00,64.334,64.345,64.332,64.339,11200000.0
2009-11-25 11:11:00,64.341,64.341,64.331,64.337,11200000.0
2009-11-25 11:12:00,64.321,64.321,64.303,64.313,17600000.0
2009-11-25 11:13:00,64.315,64.325,64.302,64.322,14400000.0
2009-11-25 11:14:00,64.343,64.343,64.32,64.32,11200000.0
2009-11-25 11:15:00,64.314,64.333,64.311,64.333,11200000.0
2009-11-25 11:16:00,64.346,64.346,64.269,64.269,12800000.0
2009-11-25 11:17:00,64.241,64.244,64.14,64.14,9600000.0
2009-11-25 11:18:00,64.151,64.176,64.151,64.176,12800000.0
2009-11-25 11:19:00,64.168,64.183,64.16,64.183,17600000.0
2009-11-25 11:20:00,64.171,64.171,64.129,64.129,12800000.0
2009-11-25 11:21:00,64.133,64.15,64.133,64.148,14400000.0
2009-11-25 11:22:00,64.152,64.166,64.152,64.158,12800000.0
2009-11-25 11:23:00,64.176,64.186,64.176,64.179,11200000.0
2009-11-25 11:24:00,64.2,64.204,64.179,64.198,12800000.0
2009-11-25 11:25:00,64.189,64.194,64.163,64.168,17600000.0
2009-11-25 11:26:00,64.125,64.125,64.114,64.122,9600000.0
2009-11-25 11:27:00,64.116,64.118,64.104,64.106,8000000.0
2009-11-25 11:28:00,64.064,64.084,64.064,64.084,14400000.0
2009-11-25 11:29:00,64.073,64.078,64.072,64.073,14400000.0
2009-11-25 11:30:00,64.049,64.049,64.031,64.037,14400000.0
2009-11-25 11:31:00,64.022,64.034,64.015,64.034,11200000.0
2009-11-25 11:32:00,64.049,64.062,64.047,64.062,17600000.0
2009-11-25 11:33:00,64.091,64.128,64.091,64.124,12800000.0
2009-11-25 11:34:00,64.127,64.155,64.127,64.141,12800000.0
2009-11-25 11:35:00,64.138,64.144,64.131,64.144,11200000.0
2009-11-25 11:36:00,64.161,64.161,64.147,64.147,12800000.0
2009-11-25 11:37:00,64.129,64.135,64.123,64.123,9600000.0
2009-11-25 11:38:00,64.117,64.123,64.117,64.118,11200000.0
2009-11-25 11:39:00,64.11,64.114,64.096,64.11,11200000.0
2009-11-25 11:40:00,64.093,64.099,64.079,64.081,11200000.0
2009-11-25 11:41:00,64.092,64.1,64.088,64.1,12800000.0
2009-11-25 11:42:00,64.098,64.104,64.086,64.102,17600000.0
2009-11-25 11:43:00,64.087,64.09,64.061,64.09,11200000.0
2009-11-25 11:44:00,64.107,64.122,64.106,64.122,9600000.0
2009-11-25 11:45:00,64.128,64.128,64.114,64.126,9600000.0
2009-11-25 11:46:00,64.127,64.144,64.127,64.138,11200000.0
2009-11-25 11:47:00,64.132,64.15,64.131,64.142,9600000.0
2009-11-25 11:48:00,64.148,64.148,64.122,64.143,11200000.0
2009-11-25 11:49:00,64.147,64.156,64.144,64.147,16000000.0
2009-11-25 11:50:00,64.157,64.157,64.147,64.149,17600000.0
2009-11-25 11:51:00,64.147,64.147,64.136,64.137,11200000.0
2009-11-25 11:52:00,64.14,64.146,64.13,64.146,11200000.0
2009-11-25 11:53:00,64.153,64.155,64.139,64.154,16000000.0
2009-11-25 11:54:00,64.144,64.145,64.139,64.139,9600000.0
2009-11-25 11:55:00,64.121,64.135,64.12,64.135,8000000.0
2009-11-25 11:56:00,64.127,64.134,64.11,64.11,12800000.0
2009-11-25 11:57:00,64.106,64.111,64.101,64.105,17600000.0
2009-11-25 11:58:00,64.102,64.102,64.092,64.092,11200000.0
2009-11-25 11:59:00,64.082,64.097,64.081,64.097,11200000.0
2009-11-25 12:00:00,64.092,64.092,64.082,64.082,11200000.0
2009-11-25 12:01:00,64.097,64.118,64.097,64.112,11200000.0
2009-11-25 12:02:00,64.124,64.124,64.092,64.093,12800000.0
2009-11-25 12:03:00,64.092,64.092,64.076,64.076,8000000.0
2009-11-25 12:04:00,64.054,64.055,64.041,64.048,17600000.0
2009-11-25 12:05:00,64.052,64.061,64.052,64.052,8000000.0
2009-11-25 12:06:00,64.07,64.083,64.07,64.083,12800000.0
2009-11-25 12:07:00,64.088,64.088,64.072,64.072,11200000.0
2009-11-25 12:08:00,64.029,64.029,64.006,64.015,11200000.0
2009-11-25 12:09:00,64.013,64.02,64.009,64.014,14400000.0
2009-11-25 12:10:00,64.013,64.017,64.003,64.006,11200000.0
2009-11-25 12:11:00,64.012,64.023,64.012,64.023,12800000.0
2009-11-25 12:12:00,63.991,64.017,63.991,64.012,11200000.0
2009-11-25 12:13:00,64.034,64.041,64.031,64.041,11200000.0
2009-11-25 12:14:00,64.027,64.027,64.004,64.004,8000000.0
2009-11-25 12:15:00,64.013,64.019,64.011,64.019,16000000.0
2009-11-25 12:16:00,64.017,64.037,64.017,64.022,12800000.0
2009-11-25 12:17:00,64.035,64.047,64.034,64.047,7400000.0
2009-11-25 12:18:00,64.037,64.041,64.035,64.041,9600000.0
2009-11-25 12:19:00,64.021,64.021,63.997,64.017,12800000.0
2009-11-25 12:20:00,64.028,64.028,64.011,64.014,8000000.0
2009-11-25 12:21:00,64.036,64.044,64.025,64.039,16000000.0
2009-11-25 12:22:00,64.043,64.064,64.043,64.064,9600000.0
2009-11-25 12:23:00,64.076,64.086,64.076,64.083,14400000.0
2009-11-25 12:24:00,64.081,64.081,64.071,64.071,8000000.0
2009-11-25 12:25:00,64.07,64.07,64.055,64.055,12800000.0
2009-11-25 12:26:00,64.055,64.08,64.055,64.071,11200000.0
2009-11-25 12:27:00,64.082,64.106,64.082,64.106,11200000.0
2009-11-25 12:28:00,64.105,64.115,64.105,64.111,12800000.0
2009-11-25 12:29:00,64.117,64.121,64.098,64.098,17600000.0
2009-11-25 12:30:00,64.104,64.104,64.096,64.096,9600000.0
2009-11-25 12:31:00,64.106,64.106,64.09,64.106,11200000.0
2009-11-25 12:32:00,64.112,64.115,64.108,64.115,12800000.0
2009-11-25 12:33:00,64.111,64.114,64.107,64.107,8000000.0
2009-11-25 12:34:00,64.109,64.116,64.109,64.116,8000000.0
2009-11-25 12:35:00,64.128,64.142,64.128,64.136,11200000.0
2009-11-25 12:36:00,64.138,64.138,64.125,64.137,11200000.0
2009-11-25 12:37:00,64.128,64.136,64.127,64.136,11200000.0
2009-11-25 12:38:00,64.128,64.133,64.04,64.132,17600000.0
2009-11-25 12:39:00,64.121,64.142,64.121,64.142,8000000.0
2009-11-25 12:40:00,64.137,64.139,64.118,64.131,16400000.0
2009-11-25 12:41:00,64.133,64.14,64.118,64.118,12800000.0
2009-11-25 12:42:00,64.118,64.124,64.112,64.112,14400000.0
2009-11-25 12:43:00,64.117,64.117,64.103,64.107,12800000.0
2009-11-25 12:44:00,64.114,64.118,64.101,64.118,8000000.0
2009-11-25 12:45:00,64.12,64.12,64.111,64.116,8000000.0
2009-11-25 12:46:00,64.123,64.127,64.119,64.12,12800000.0
2009-11-25 12:47:00,64.112,64.112,64.086,64.086,9600000.0
2009-11-25 12:48:00,64.104,64.113,64.104,64.107,11200000.0
2009-11-25 12:49:00,64.098,64.112,64.095,64.097,15400000.0
2009-11-25 12:50:00,64.09,64.095,64.082,64.095,14400000.0
2009-11-25 12:51:00,64.101,64.119,64.101,64.119,11200000.0
2009-11-25 12:52:00,64.122,64.124,64.108,64.108,11600000.0
2009-11-25 12:53:00,64.103,64.115,64.102,64.102,11200000.0
2009-11-25 12:54:00,64.112,64.116,64.101,64.116,12800000.0
2009-11-25 12:55:00,64.112,64.112,64.102,64.102,16000000.0
2009-11-25 12:56:00,64.099,64.099,64.087,64.093,9600000.0
2009-11-25 12:57:00,64.09,64.09,64.083,64.083,8000000.0
2009-11-25 12:58:00,64.083,64.089,64.083,64.083,9600000.0
2009-11-25 12:59:00,64.067,64.067,64.049,64.049,16000000.0
2009-11-25 13:00:00,64.026,64.035,64.022,64.035,8000000.0
2009-11-25 13:01:00,64.032,64.04,64.027,64.04,8000000.0
2009-11-25 13:02:00,64.044,64.044,64.034,64.036,12800000.0
2009-11-25 13:03:00,64.042,64.049,64.037,64.045,8000000.0
2009-11-25 13:04:00,64.061,64.089,64.061,64.089,16000000.0
2009-11-25 13:05:00,64.086,64.09,64.076,64.081,12800000.0
2009-11-25 13:06:00,64.079,64.08,64.066,64.066,8000000.0
2009-11-25 13:07:00,64.058,64.058,64.047,64.051,14400000.0
2009-11-25 13:08:00,64.051,64.058,64.046,64.058,8000000.0
2009-11-25 13:09:00,64.07,64.079,64.068,64.074,8000000.0
2009-11-25 13:10:00,64.065,64.065,64.051,64.055,9600000.0
2009-11-25 13:11:00,64.033,64.05,64.032,64.042,11200000.0
2009-11-25 13:12:00,64.054,64.054,64.044,64.05,9600000.0
2009-11-25 13:13:00,64.054,64.054,64.036,64.036,8000000.0
2009-11-25 13:14:00,64.039,64.045,64.037,64.037,8000000.0
2009-11-25 13:15:00,64.033,64.05,64.033,64.05,8000000.0
2009-11-25 13:16:00,64.048,64.063,64.048,64.063,8000000.0
2009-11-25 13:17:00,64.071,64.077,64.07,64.075,12800000.0
2009-11-25 13:18:00,64.077,64.086,64.073,64.082,9600000.0
2009-11-25 13:19:00,64.087,64.094,64.083,64.091,17600000.0
2009-11-25 13:20:00,64.091,64.094,64.084,64.086,8000000.0
2009-11-25 13:21:00,64.084,64.09,64.074,64.09,11200000.0
2009-11-25 13:22:00,64.08,64.08,64.059,64.069,12800000.0
2009-11-25 13:23:00,64.064,64.064,64.056,64.056,8000000.0
2009-11-25 13:24:00,64.076,64.109,64.076,64.109,11200000.0
2009-11-25 13:25:00,64.104,64.121,64.104,64.11,17600000.0
2009-11-25 13:26:00,64.103,64.103,64.091,64.092,9600000.0
2009-11-25 13:27:00,64.102,64.118,64.102,64.114,16000000.0
2009-11-25 13:28:00,64.107,64.107,64.012,64.087,16000000.0
2009-11-25 13:29:00,63.978,64.076,63.978,64.076,11200000.0
2009-11-25 13:30:00,64.095,64.103,64.092,64.103,8000000.0
2009-11-25 13:31:00,64.117,64.125,64.117,64.125,8000000.0
2009-11-25 13:32:00,64.122,64.122,64.109,64.109,11200000.0
2009-11-25 13:33:00,64.092,64.096,64.088,64.094,19200000.0
2009-11-25 13:34:00,64.092,64.092,64.082,64.082,8000000.0
2009-11-25 13:35:00,64.085,64.101,64.081,64.101,37200000.0
2009-11-25 13:36:00,64.093,64.095,64.088,64.088,17600000.0
2009-11-25 13:37:00,64.094,64.101,64.091,64.091,14400000.0
2009-11-25 13:38:00,64.094,64.128,64.094,64.128,34000000.0
2009-11-25 13:39:00,64.142,64.151,64.14,64.151,16000000.0
2009-11-25 13:40:00,64.157,64.194,64.157,64.185,40400000.0
2009-11-25 13:41:00,64.183,64.198,64.156,64.156,16000000.0
2009-11-25 13:42:00,64.14,64.179,64.14,64.179,11200000.0
2009-11-25 13:43:00,64.189,64.198,64.184,64.198,27200000.0
2009-11-25 13:44:00,64.201,64.202,64.182,64.198,33600000.0
2009-11-25 13:45:00,64.185,64.193,64.175,64.175,20800000.0
2009-11-25 13:46:00,64.165,64.165,64.125,64.136,24000000.0
2009-11-25 13:47:00,64.124,64.124,64.111,64.116,12800000.0
2009-11-25 13:48:00,64.111,64.123,64.111,64.116,12800000.0
2009-11-25 13:49:00,64.118,64.118,64.111,64.111,17600000.0
2009-11-25 13:50:00,64.126,64.136,64.12,64.135,9600000.0
2009-11-25 13:51:00,64.136,64.155,64.136,64.155,24000000.0
2009-11-25 13:52:00,64.148,64.148,64.103,64.103,38400000.0
2009-11-25 13:53:00,64.1,64.105,64.094,64.094,17600000.0
2009-11-25 13:54:00,64.108,64.123,64.108,64.118,25600000.0
2009-11-25 13:55:00,64.115,64.121,64.115,64.121,14400000.0
2009-11-25 13:56:00,64.115,64.115,64.103,64.105,13800000.0
2009-11-25 13:57:00,64.097,64.101,64.092,64.096,28800000.0
2009-11-25 13:58:00,64.103,64.121,64.103,64.12,14400000.0
2009-11-25 13:59:00,64.124,64.127,64.114,64.121,32000000.0
2009-11-25 14:00:00,64.122,64.165,64.122,64.165,48000000.0
2009-11-25 14:01:00,64.186,64.216,64.186,64.216,32000000.0
2009-11-25 14:02:00,64.21,64.219,64.202,64.219,14400000.0
2009-11-25 14:03:00,64.226,64.242,64.226,64.238,14400000.0
2009-11-25 14:04:00,64.24,64.242,64.238,64.242,11200000.0
2009-11-25 14:05:00,64.236,64.236,64.212,64.212,24000000.0
2009-11-25 14:06:00,64.206,64.206,64.19,64.194,36800000.0
2009-11-25 14:07:00,64.188,64.188,64.164,64.165,40000000.0
2009-11-25 14:08:00,64.163,64.163,64.156,64.158,30400000.0
2009-11-25 14:09:00,64.135,64.135,64.124,64.135,33600000.0
2009-11-25 14:10:00,64.123,64.131,64.123,64.129,33600000.0
2009-11-25 14:11:00,64.129,64.129,64.109,64.109,22400000.0
2009-11-25 14:12:00,64.108,64.119,64.107,64.108,27200000.0
2009-11-25 14:13:00,64.12,64.12,64.098,64.1,19200000.0
2009-11-25 14:14:00,64.106,64.118,64.106,64.118,12800000.0
2009-11-25 14:15:00,64.119,64.119,64.091,64.091,28800000.0
2009-11-25 14:16:00,64.094,64.103,64.092,64.102,25600000.0
2009-11-25 14:17:00,64.108,64.119,64.108,64.119,22400000.0
2009-11-25 14:18:00,64.111,64.113,64.099,64.099,16000000.0
2009-11-25 14:19:00,64.094,64.099,64.094,64.098,9600000.0
2009-11-25 14:20:00,64.098,64.102,64.094,64.094,25600000.0
2009-11-25 14:21:00,64.101,64.101,64.091,64.101,28800000.0
2009-11-25 14:22:00,64.096,64.101,64.087,64.098,24000000.0
2009-11-25 14:23:00,64.099,64.101,64.082,64.091,48000000.0
2009-11-25 14:24:00,64.097,64.11,64.096,64.11,12800000.0
2009-11-25 14:25:00,64.119,64.128,64.116,64.117,54800000.0
2009-11-25 14:26:00,64.115,64.117,64.11,64.113,12800000.0
2009-11-25 14:27:00,64.114,64.123,64.113,64.12,17600000.0
2009-11-25 14:28:00,64.115,64.115,64.096,64.1,36800000.0
2009-11-25 14:29:00,64.097,64.108,64.077,64.077,37200000.0
2009-11-25 14:30:00,64.098,64.101,64.092,64.095,22400000.0
2009-11-25 14:31:00,64.073,64.078,64.072,64.072,20800000.0
2009-11-25 14:32:00,64.076,64.083,64.076,64.079,40000000.0
2009-11-25 14:33:00,64.071,64.077,64.065,64.065,24000000.0
2009-11-25 14:34:00,64.055,64.062,64.055,64.057,33600000.0
2009-11-25 14:35:00,64.06,64.06,64.051,64.051,14400000.0
2009-11-25 14:36:00,64.033,64.042,64.033,64.042,14400000.0
2009-11-25 14:37:00,64.053,64.062,64.053,64.055,35200000.0
2009-11-25 14:38:00,64.058,64.058,64.044,64.052,56000000.0
2009-11-25 14:39:00,64.042,64.054,64.042,64.05,38400000.0
2009-11-25 14:40:00,64.061,64.061,64.054,64.059,32000000.0
2009-11-25 14:41:00,64.065,64.074,64.065,64.074,56000000.0
2009-11-25 14:42:00,64.067,64.067,64.054,64.054,17600000.0
2009-11-25 14:43:00,64.063,64.065,64.037,64.037,25600000.0
2009-11-25 14:44:00,64.03,64.03,64.021,64.021,16000000.0
2009-11-25 14:45:00,64.028,64.028,64.021,64.023,8000000.0
2009-11-25 14:46:00,64.018,64.018,64.012,64.014,11200000.0
2009-11-25 14:47:00,64.019,64.019,64.011,64.011,9600000.0
2009-11-25 14:48:00,64.019,64.022,64.016,64.016,19200000.0
2009-11-25 14:49:00,64.015,64.021,64.011,64.015,32000000.0
2009-11-25 14:50:00,64.005,64.018,64.002,64.004,28800000.0
2009-11-25 14:51:00,64.008,64.008,64.004,64.004,32000000.0
2009-11-25 14:52:00,63.995,64.0,63.994,63.994,12800000.0
2009-11-25 14:53:00,64.003,64.006,63.995,64.006,9600000.0
2009-11-25 14:54:00,63.996,63.996,63.98,63.981,12800000.0
2009-11-25 14:55:00,63.972,63.993,63.971,63.993,16000000.0
2009-11-25 14:56:00,64.003,64.003,63.988,63.988,8000000.0
2009-11-25 14:57:00,63.991,63.994,63.974,63.974,9600000.0
2009-11-25 14:58:00,63.958,63.958,63.945,63.948,17600000.0
2009-11-25 14:59:00,63.939,63.948,63.939,63.944,9600000.0
2009-11-25 15:00:00,63.916,63.947,63.916,63.947,14400000.0
2009-11-25 15:01:00,63.96,63.966,63.957,63.963,19200000.0
2009-11-25 15:02:00,63.93,63.958,63.93,63.958,26600000.0
2009-11-25 15:03:00,63.979,63.992,63.979,63.989,12800000.0
2009-11-25 15:04:00,63.993,64.003,63.991,63.998,24000000.0
2009-11-25 15:05:00,63.985,63.998,63.984,63.984,25600000.0
2009-11-25 15:06:00,63.985,63.985,63.968,63.97,17600000.0
2009-11-25 15:07:00,63.967,63.967,63.955,63.961,25600000.0
2009-11-25 15:08:00,63.975,63.975,63.961,63.975,22400000.0
2009-11-25 15:09:00,63.973,63.973,63.961,63.964,29200000.0
2009-11-25 15:10:00,63.962,63.978,63.962,63.974,40000000.0
2009-11-25 15:11:00,63.966,63.966,63.95,63.95,32400000.0
2009-11-25 15:12:00,63.949,63.962,63.949,63.962,30400000.0
2009-11-25 15:13:00,63.965,63.983,63.965,63.983,44800000.0
2009-11-25 15:14:00,63.985,63.985,63.949,63.949,35200000.0
2009-11-25 15:15:00,63.937,63.947,63.937,63.939,22400000.0
2009-11-25 15:16:00,63.938,63.947,63.938,63.941,36800000.0
2009-11-25 15:17:00,63.94,63.94,63.932,63.933,21800000.0
2009-11-25 15:18:00,63.919,63.919,63.858,63.858,22400000.0
2009-11-25 15:19:00,63.823,63.849,63.823,63.826,16000000.0
2009-11-25 15:20:00,63.832,63.846,63.829,63.846,24000000.0
2009-11-25 15:21:00,63.842,63.847,63.834,63.834,9600000.0
2009-11-25 15:22:00,63.809,63.843,63.809,63.843,8000000.0
2009-11-25 15:23:00,63.85,63.856,63.849,63.855,48000000.0
2009-11-25 15:24:00,63.859,63.868,63.856,63.868,25600000.0
2009-11-25 15:25:00,63.866,63.875,63.866,63.871,27200000.0
2009-11-25 15:26:00,63.88,63.894,63.877,63.877,40000000.0
2009-11-25 15:27:00,63.898,63.901,63.895,63.896,29200000.0
2009-11-25 15:28:00,63.892,63.907,63.887,63.907,70400000.0
2009-11-25 15:29:00,63.879,63.902,63.781,63.79,46400000.0
2009-11-25 15:30:00,63.791,63.963,63.789,63.963,114600000.0
2009-11-25 15:31:00,63.962,63.988,63.962,63.982,61200000.0
2009-11-25 15:32:00,63.995,64.007,63.995,64.006,30400000.0
2009-11-25 15:33:00,64.008,64.021,64.008,64.02,30400000.0
2009-11-25 15:34:00,64.017,64.023,64.007,64.007,22400000.0
2009-11-25 15:35:00,63.985,63.988,63.976,63.985,33600000.0
2009-11-25 15:36:00,64.003,64.021,64.003,64.01,32000000.0
2009-11-25 15:37:00,64.007,64.008,64.001,64.008,30400000.0
2009-11-25 15:38:00,64.018,64.018,63.998,64.003,58600000.0
2009-11-25 15:39:00,64.015,64.03,64.015,64.029,36800000.0
2009-11-25 15:40:00,63.992,63.992,63.971,63.979,35200000.0
2009-11-25 15:41:00,63.965,63.98,63.957,63.98,25600000.0
2009-11-25 15:42:00,63.978,63.978,63.954,63.954,43200000.0
2009-11-25 15:43:00,63.952,63.953,63.943,63.947,27200000.0
2009-11-25 15:44:00,63.941,63.944,63.932,63.934,27200000.0
2009-11-25 15:45:00,63.932,63.934,63.916,63.934,41600000.0
2009-11-25 15:46:00,63.951,63.962,63.951,63.962,14400000.0
2009-11-25 15:47:00,63.959,63.96,63.955,63.959,30400000.0
2009-11-25 15:48:00,63.975,63.979,63.972,63.979,27200000.0
2009-11-25 15:49:00,63.979,64.002,63.979,64.002,11200000.0
2009-11-25 15:50:00,64.005,64.005,63.996,63.997,25600000.0
2009-11-25 15:51:00,63.994,63.995,63.985,63.993,43200000.0
2009-11-25 15:52:00,63.986,63.989,63.977,63.979,20800000.0
2009-11-25 15:53:00,63.977,63.977,63.964,63.965,24000000.0
2009-11-25 15:54:00,63.967,63.97,63.96,63.96,28800000.0
2009-11-25 15:55:00,63.957,63.963,63.938,63.955,24000000.0
2009-11-25 15:56:00,63.967,63.967,63.914,63.914,50600000.0
2009-11-25 15:57:00,63.9,63.906,63.893,63.904,32000000.0
2009-11-25 15:58:00,63.912,63.92,63.909,63.918,19200000.0
2009-11-25 15:59:00,63.916,63.916,63.881,63.881,36800000.0
2009-11-25 16:00:00,63.875,63.875,63.841,63.841,51600000.0
2009-11-25 16:01:00,63.85,63.871,63.85,63.871,41600000.0
2009-11-25 16:02:00,63.872,63.921,63.872,63.907,22400000.0
2009-11-25 16:03:00,63.894,63.897,63.885,63.892,64000000.0
2009-11-25 16:04:00,63.877,63.879,63.857,63.857,44800000.0
2009-11-25 16:05:00,63.832,63.832,63.807,63.807,48800000.0
2009-11-25 16:06:00,63.799,63.807,63.772,63.772,35200000.0
2009-11-25 16:07:00,63.791,63.808,63.791,63.808,32000000.0
2009-11-25 16:08:00,63.82,63.82,63.769,63.769,44800000.0
2009-11-25 16:09:00,63.752,63.753,63.74,63.747,44800000.0
2009-11-25 16:10:00,63.748,63.75,63.725,63.725,41600000.0
2009-11-25 16:11:00,63.734,63.734,63.698,63.698,56400000.0
2009-11-25 16:12:00,63.703,63.721,63.703,63.721,56000000.0
2009-11-25 16:13:00,63.733,63.733,63.712,63.712,60800000.0
2009-11-25 16:14:00,63.7,63.718,63.7,63.715,49600000.0
2009-11-25 16:15:00,63.701,63.701,63.666,63.666,59200000.0
2009-11-25 16:16:00,63.673,63.71,63.67,63.71,67200000.0
2009-11-25 16:17:00,63.719,63.724,63.709,63.709,38400000.0
2009-11-25 16:18:00,63.692,63.72,63.692,63.72,38400000.0
2009-11-25 16:19:00,63.731,63.735,63.731,63.735,21800000.0
2009-11-25 16:20:00,63.74,63.756,63.738,63.738,46400000.0
2009-11-25 16:21:00,63.731,63.738,63.729,63.738,27200000.0
2009-11-25 16:22:00,63.734,63.742,63.733,63.734,41600000.0
2009-11-25 16:23:00,63.746,63.746,63.722,63.733,43200000.0
2009-11-25 16:24:00,63.741,63.743,63.737,63.737,22400000.0
2009-11-25 16:25:00,63.72,63.727,63.719,63.726,33600000.0
2009-11-25 16:26:00,63.716,63.716,63.698,63.708,17600000.0
2009-11-25 16:27:00,63.699,63.699,63.677,63.677,35200000.0
2009-11-25 16:28:00,63.68,63.69,63.679,63.682,27200000.0
2009-11-25 16:29:00,63.68,63.68,63.669,63.669,11200000.0
2009-11-25 16:30:00,63.663,63.672,63.656,63.671,43200000.0
2009-11-25 16:31:00,63.67,63.67,63.643,63.643,41600000.0
2009-11-25 16:32:00,63.643,63.643,63.627,63.632,25600000.0
2009-11-25 16:33:00,63.636,63.636,63.618,63.618,27200000.0
2009-11-25 16:34:00,63.609,63.617,63.606,63.611,35200000.0
2009-11-25 16:35:00,63.614,63.622,63.61,63.618,52800000.0
2009-11-25 16:36:00,63.624,63.645,63.624,63.644,51200000.0
2009-11-25 16:37:00,63.656,63.676,63.654,63.658,41600000.0
2009-11-25 16:38:00,63.651,63.66,63.649,63.658,40000000.0
2009-11-25 16:39:00,63.659,63.666,63.652,63.661,35200000.0
2009-11-25 16:40:00,63.654,63.673,63.654,63.67,56000000.0
2009-11-25 16:41:00,63.662,63.673,63.658,63.663,73600000.0
2009-11-25 16:42:00,63.662,63.662,63.65,63.652,54400000.0
2009-11-25 16:43:00,63.664,63.664,63.636,63.638,17600000.0
2009-11-25 16:44:00,63.643,63.658,63.641,63.653,35200000.0
2009-11-25 16:45:00,63.666,63.67,63.658,63.658,57600000.0
2009-11-25 16:46:00,63.673,63.673,63.658,63.659,67600000.0
2009-11-25 16:47:00,63.648,63.663,63.645,63.663,70400000.0
2009-11-25 16:48:00,63.667,63.677,63.664,63.671,52600000.0
2009-11-25 16:49:00,63.663,63.666,63.647,63.647,36800000.0
2009-11-25 16:50:00,63.654,63.668,63.65,63.667,75200000.0
2009-11-25 16:51:00,63.665,63.67,63.652,63.652,32000000.0
2009-11-25 16:52:00,63.645,63.654,63.639,63.639,46400000.0
2009-11-25 16:53:00,63.626,63.638,63.617,63.617,30400000.0
2009-11-25 16:54:00,63.617,63.634,63.617,63.634,11200000.0
2009-11-25 16:55:00,63.636,63.655,63.636,63.649,27200000.0
2009-11-25 16:56:00,63.665,63.682,63.66,63.673,36800000.0
2009-11-25 16:57:00,63.667,63.679,63.663,63.679,19200000.0
2009-11-25 16:58:00,63.694,63.71,63.694,63.697,52800000.0
2009-11-25 16:59:00,63.7,63.713,63.7,63.708,51600000.0
2009-11-25 17:00:00,63.763,63.796,63.752,63.752,49600000.0
2009-11-25 17:01:00,63.741,63.748,63.737,63.745,40000000.0
2009-11-25 17:02:00,63.747,63.772,63.747,63.769,33600000.0
2009-11-25 17:03:00,63.807,63.824,63.805,63.817,44800000.0
2009-11-25 17:04:00,63.828,63.834,63.82,63.833,41000000.0
2009-11-25 17:05:00,63.84,63.856,63.84,63.852,53800000.0
2009-11-25 17:06:00,63.839,63.841,63.834,63.838,59200000.0
2009-11-25 17:07:00,63.839,63.846,63.838,63.842,35200000.0
2009-11-25 17:08:00,63.833,63.841,63.83,63.838,68800000.0
2009-11-25 17:09:00,63.844,63.844,63.829,63.829,59200000.0
2009-11-25 17:10:00,63.821,63.821,63.801,63.801,25600000.0
2009-11-25 17:11:00,63.791,63.815,63.791,63.815,38400000.0
2009-11-25 17:12:00,63.825,63.849,63.825,63.849,25600000.0
2009-11-25 17:13:00,63.851,63.851,63.836,63.836,28800000.0
2009-11-25 17:14:00,63.828,63.839,63.827,63.827,22400000.0
2009-11-25 17:15:00,63.806,63.81,63.785,63.81,19200000.0
2009-11-25 17:16:00,63.817,63.824,63.813,63.824,25600000.0
2009-11-25 17:17:00,63.821,63.821,63.808,63.808,38400000.0
2009-11-25 17:18:00,63.812,63.837,63.812,63.837,57600000.0
2009-11-25 17:19:00,63.838,63.842,63.829,63.829,24000000.0
2009-11-25 17:20:00,63.833,63.833,63.817,63.817,8000000.0
2009-11-25 17:21:00,63.812,63.831,63.812,63.821,28800000.0
2009-11-25 17:22:00,63.819,63.819,63.795,63.799,19200000.0
2009-11-25 17:23:00,63.791,63.793,63.785,63.785,16000000.0
2009-11-25 17:24:00,63.793,63.793,63.777,63.777,19200000.0
2009-11-25 17:25:00,63.77,63.77,63.734,63.734,17600000.0
2009-11-25 17:26:00,63.732,63.74,63.732,63.734,35200000.0
2009-11-25 17:27:00,63.743,63.774,63.743,63.774,46400000.0
2009-11-25 17:28:00,63.764,63.771,63.764,63.771,32000000.0
2009-11-25 17:29:00,63.783,63.795,63.78,63.795,27200000.0
2009-11-25 17:30:00,63.817,63.845,63.817,63.826,46400000.0
2009-11-25 17:31:00,63.82,63.835,63.819,63.819,88000000.0
2009-11-25 17:32:00,63.818,63.83,63.818,63.828,52800000.0
2009-11-25 17:33:00,63.829,63.829,63.799,63.804,36200000.0
2009-11-25 17:34:00,63.775,63.775,63.763,63.763,64000000.0
2009-11-25 17:35:00,63.762,63.769,63.76,63.766,43200000.0
2009-11-25 17:36:00,63.779,63.782,63.773,63.773,33600000.0
2009-11-25 17:37:00,63.769,63.775,63.765,63.772,49600000.0
2009-11-25 17:38:00,63.77,63.778,63.77,63.77,35200000.0
2009-11-25 17:39:00,63.77,63.783,63.768,63.768,54400000.0
2009-11-25 17:40:00,63.759,63.767,63.755,63.761,75200000.0
2009-11-25 17:41:00,63.768,63.778,63.762,63.767,78400000.0
2009-11-25 17:42:00,63.762,63.763,63.753,63.756,44800000.0
2009-11-25 17:43:00,63.753,63.776,63.753,63.776,41600000.0
2009-11-25 17:44:00,63.787,63.806,63.785,63.806,30400000.0
2009-11-25 17:45:00,63.809,63.816,63.809,63.813,29800000.0
2009-11-25 17:46:00,63.815,63.815,63.801,63.801,41600000.0
2009-11-25 17:47:00,63.804,63.83,63.804,63.83,57600000.0
2009-11-25 17:48:00,63.837,63.847,63.836,63.84,57600000.0
2009-11-25 17:49:00,63.836,63.836,63.808,63.808,46400000.0
2009-11-25 17:50:00,63.802,63.813,63.802,63.807,52800000.0
2009-11-25 17:51:00,63.807,63.81,63.801,63.802,49600000.0
2009-11-25 17:52:00,63.791,63.791,63.777,63.783,43600000.0
2009-11-25 17:53:00,63.782,63.782,63.773,63.773,33600000.0
2009-11-25 17:54:00,63.755,63.766,63.754,63.756,38400000.0
2009-11-25 17:55:00,63.756,63.767,63.756,63.767,40000000.0
2009-11-25 17:56:00,63.761,63.765,63.757,63.757,44800000.0
2009-11-25 17:57:00,63.764,63.766,63.757,63.76,36800000.0
2009-11-25 17:58:00,63.75,63.75,63.74,63.743,57600000.0
2009-11-25 17:59:00,63.744,63.75,63.736,63.736,62400000.0
2009-11-25 18:00:00,63.743,63.751,63.738,63.743,51200000.0
2009-11-25 18:01:00,63.743,63.751,63.743,63.751,32000000.0
2009-11-25 18:02:00,63.758,63.761,63.749,63.754,24000000.0
2009-11-25 18:03:00,63.763,63.775,63.761,63.775,36800000.0
2009-11-25 18:04:00,63.767,63.772,63.763,63.772,33600000.0
2009-11-25 18:05:00,63.771,63.772,63.757,63.763,42000000.0
2009-11-25 18:06:00,63.752,63.754,63.742,63.754,30400000.0
2009-11-25 18:07:00,63.763,63.771,63.763,63.768,35200000.0
2009-11-25 18:08:00,63.783,63.791,63.776,63.784,84800000.0
2009-11-25 18:09:00,63.776,63.781,63.771,63.778,33600000.0
2009-11-25 18:10:00,63.772,63.772,63.763,63.766,35200000.0
2009-11-25 18:11:00,63.768,63.788,63.768,63.786,25600000.0
2009-11-25 18:12:00,63.793,63.793,63.783,63.788,11200000.0
2009-11-25 18:13:00,63.792,63.793,63.772,63.792,27200000.0
2009-11-25 18:14:00,63.793,63.796,63.784,63.793,19200000.0
2009-11-25 18:15:00,63.803,63.806,63.8,63.801,30400000.0
2009-11-25 18:16:00,63.794,63.81,63.793,63.804,56000000.0
2009-11-25 18:17:00,63.817,63.83,63.814,63.829,43200000.0
2009-11-25 18:18:00,63.829,63.829,63.817,63.819,31200000.0
2009-11-25 18:19:00,63.817,63.817,63.81,63.812,46400000.0
2009-11-25 18:20:00,63.797,63.8,63.784,63.787,42600000.0
2009-11-25 18:21:00,63.788,63.789,63.779,63.779,32000000.0
2009-11-25 18:22:00,63.781,63.786,63.778,63.782,34000000.0
2009-11-25 18:23:00,63.785,63.785,63.77,63.783,46400000.0
2009-11-25 18:24:00,63.773,63.783,63.77,63.783,52800000.0
2009-11-25 18:25:00,63.778,63.782,63.768,63.78,33600000.0
2009-11-25 18:26:00,63.784,63.784,63.773,63.778,30400000.0
2009-11-25 18:27:00,63.79,63.824,63.79,63.824,33600000.0
2009-11-25 18:28:00,63.827,63.83,63.822,63.829,12800000.0
2009-11-25 18:29:00,63.836,63.839,63.83,63.839,25600000.0
2009-11-25 18:30:00,63.837,63.855,63.833,63.855,36800000.0
2009-11-25 18:31:00,63.847,63.861,63.846,63.852,73600000.0
2009-11-25 18:32:00,63.857,63.868,63.856,63.861,70400000.0
2009-11-25 18:33:00,63.87,63.871,63.864,63.871,32000000.0
2009-11-25 18:34:00,63.872,63.892,63.872,63.892,19200000.0
2009-11-25 18:35:00,63.888,63.888,63.874,63.882,42600000.0
2009-11-25 18:36:00,63.887,63.894,63.88,63.894,68600000.0
2009-11-25 18:37:00,63.898,63.91,63.896,63.907,36800000.0
2009-11-25 18:38:00,63.904,63.91,63.895,63.899,49600000.0
2009-11-25 18:39:00,63.902,63.925,63.902,63.925,77200000.0
2009-11-25 18:40:00,63.938,63.954,63.938,63.954,65000000.0
2009-11-25 18:41:00,63.943,63.951,63.937,63.951,72000000.0
2009-11-25 18:42:00,63.952,63.962,63.948,63.948,78400000.0
2009-11-25 18:43:00,63.932,63.932,63.913,63.913,49600000.0
2009-11-25 18:44:00,63.926,63.928,63.925,63.928,30400000.0
2009-11-25 18:45:00,63.917,63.919,63.892,63.892,52800000.0
2009-11-25 18:46:00,63.874,63.874,63.859,63.859,78400000.0
2009-11-25 18:47:00,63.843,63.847,63.836,63.847,54400000.0
2009-11-25 18:48:00,63.851,63.87,63.847,63.87,29200000.0
2009-11-25 18:49:00,63.88,63.882,63.873,63.877,24000000.0
2009-11-25 18:50:00,63.874,63.874,63.864,63.865,45800000.0
2009-11-25 18:51:00,63.85,63.867,63.84,63.856,35200000.0
2009-11-25 18:52:00,63.859,63.872,63.859,63.868,18600000.0
2009-11-25 18:53:00,63.896,63.919,63.896,63.919,30400000.0
2009-11-25 18:54:00,63.926,63.926,63.914,63.915,18600000.0
2009-11-25 18:55:00,63.904,63.916,63.904,63.909,22400000.0
2009-11-25 18:56:00,63.909,63.909,63.895,63.903,16000000.0
2009-11-25 18:57:00,63.905,63.918,63.905,63.913,19200000.0
2009-11-25 18:58:00,63.9,63.9,63.89,63.89,32000000.0
2009-11-25 18:59:00,63.89,63.896,63.888,63.889,32000000.0
2009-11-25 19:00:00,63.894,63.901,63.894,63.901,9600000.0
2009-11-25 19:01:00,63.894,63.894,63.888,63.888,19200000.0
2009-11-25 19:02:00,63.899,63.902,63.896,63.901,43200000.0
2009-11-25 19:03:00,63.894,63.9,63.891,63.891,14400000.0
2009-11-25 19:04:00,63.885,63.895,63.885,63.895,40000000.0
2009-11-25 19:05:00,63.909,63.913,63.907,63.908,22400000.0
2009-11-25 19:06:00,63.912,63.923,63.911,63.919,56000000.0
2009-11-25 19:07:00,63.909,63.915,63.909,63.914,35200000.0
2009-11-25 19:08:00,63.904,63.913,63.898,63.898,22400000.0
2009-11-25 19:09:00,63.889,63.904,63.886,63.892,46400000.0
2009-11-25 19:10:00,63.893,63.903,63.879,63.879,20800000.0
2009-11-25 19:11:00,63.858,63.858,63.843,63.849,30400000.0
2009-11-25 19:12:00,63.851,63.86,63.85,63.851,24000000.0
2009-11-25 19:13:00,63.846,63.85,63.839,63.85,30800000.0
2009-11-25 19:14:00,63.845,63.853,63.84,63.84,36800000.0
2009-11-25 19:15:00,63.845,63.855,63.845,63.847,25600000.0
2009-11-25 19:16:00,63.841,63.849,63.836,63.841,34600000.0
2009-11-25 19:17:00,63.837,63.837,63.818,63.827,13200000.0
2009-11-25 19:18:00,63.85,63.855,63.843,63.843,32000000.0
2009-11-25 19:19:00,63.837,63.837,63.8,63.8,25600000.0
2009-11-25 19:20:00,63.8,63.8,63.784,63.788,14400000.0
2009-11-25 19:21:00,63.788,63.793,63.784,63.793,17600000.0
2009-11-25 19:22:00,63.789,63.789,63.777,63.782,14400000.0
2009-11-25 19:23:00,63.78,63.78,63.775,63.776,12800000.0
2009-11-25 19:24:00,63.782,63.786,63.776,63.783,48400000.0
2009-11-25 19:25:00,63.788,63.794,63.785,63.794,49600000.0
2009-11-25 19:26:00,63.794,63.794,63.785,63.786,41600000.0
2009-11-25 19:27:00,63.783,63.798,63.783,63.786,27200000.0
2009-11-25 19:28:00,63.786,63.795,63.786,63.789,36800000.0
2009-11-25 19:29:00,63.781,63.794,63.781,63.788,33600000.0
2009-11-25 19:30:00,63.788,63.788,63.765,63.766,48000000.0
2009-11-25 19:31:00,63.759,63.774,63.752,63.755,20800000.0
2009-11-25 19:32:00,63.773,63.779,63.763,63.764,40000000.0
2009-11-25 19:33:00,63.758,63.765,63.755,63.755,32000000.0
2009-11-25 19:34:00,63.762,63.763,63.748,63.762,52800000.0
2009-11-25 19:35:00,63.743,63.762,63.735,63.762,25600000.0
2009-11-25 19:36:00,63.776,63.78,63.772,63.775,24000000.0
2009-11-25 19:37:00,63.759,63.765,63.744,63.755,30400000.0
2009-11-25 19:38:00,63.772,63.775,63.769,63.772,22400000.0
2009-11-25 19:39:00,63.771,63.773,63.764,63.771,11200000.0
2009-11-25 19:40:00,63.76,63.772,63.76,63.764,22400000.0
2009-11-25 19:41:00,63.759,63.768,63.759,63.768,11200000.0
2009-11-25 19:42:00,63.747,63.769,63.747,63.768,11200000.0
2009-11-25 19:43:00,63.777,63.79,63.777,63.78,19200000.0
2009-11-25 19:44:00,63.771,63.771,63.764,63.766,40000000.0
2009-11-25 19:45:00,63.761,63.765,63.749,63.761,12800000.0
2009-11-25 19:46:00,63.762,63.787,63.762,63.787,14400000.0
2009-11-25 19:47:00,63.788,63.788,63.772,63.779,22400000.0
2009-11-25 19:48:00,63.774,63.774,63.766,63.772,22400000.0
2009-11-25 19:49:00,63.772,63.773,63.767,63.769,30400000.0
2009-11-25 19:50:00,63.758,63.772,63.758,63.767,19200000.0
2009-11-25 19:51:00,63.749,63.753,63.742,63.745,16000000.0
2009-11-25 19:52:00,63.77,63.78,63.77,63.779,12800000.0
2009-11-25 19:53:00,63.783,63.783,63.772,63.772,12800000.0
2009-11-25 19:54:00,63.759,63.771,63.759,63.764,11200000.0
2009-11-25 19:55:00,63.779,63.797,63.777,63.797,36800000.0
2009-11-25 19:56:00,63.809,63.814,63.807,63.812,11200000.0
2009-11-25 19:57:00,63.808,63.813,63.793,63.796,16000000.0
2009-11-25 19:58:00,63.805,63.821,63.805,63.821,11200000.0
2009-11-25 19:59:00,63.821,63.821,63.81,63.812,20800000.0
2009-11-25 20:00:00,63.81,63.81,63.792,63.792,17600000.0
2009-11-25 20:01:00,63.792,63.792,63.77,63.77,11200000.0
2009-11-25 20:02:00,63.754,63.767,63.754,63.767,17600000.0
2009-11-25 20:03:00,63.761,63.767,63.755,63.767,28800000.0
2009-11-25 20:04:00,63.77,63.786,63.77,63.782,30400000.0
2009-11-25 20:05:00,63.781,63.808,63.781,63.808,19200000.0
2009-11-25 20:06:00,63.808,63.808,63.785,63.808,16000000.0
2009-11-25 20:07:00,63.799,63.816,63.799,63.8,12800000.0
2009-11-25 20:08:00,63.796,63.797,63.784,63.795,38400000.0
2009-11-25 20:09:00,63.797,63.803,63.79,63.799,66000000.0
2009-11-25 20:10:00,63.79,63.791,63.784,63.784,19200000.0
2009-11-25 20:11:00,63.787,63.792,63.78,63.792,28800000.0
2009-11-25 20:12:00,63.795,63.796,63.786,63.786,25600000.0
2009-11-25 20:13:00,63.777,63.793,63.777,63.783,27200000.0
2009-11-25 20:14:00,63.78,63.78,63.775,63.778,12800000.0
2009-11-25 20:15:00,63.771,63.775,63.765,63.775,11200000.0
2009-11-25 20:16:00,63.768,63.782,63.768,63.782,28800000.0
2009-11-25 20:17:00,63.77,63.77,63.732,63.745,34000000.0
2009-11-25 20:18:00,63.756,63.771,63.756,63.771,32000000.0
2009-11-25 20:19:00,63.771,63.79,63.771,63.789,12800000.0
2009-11-25 20:20:00,63.774,63.785,63.771,63.771,19200000.0
2009-11-25 20:21:00,63.779,63.779,63.768,63.769,8000000.0
2009-11-25 20:22:00,63.767,63.774,63.767,63.768,9600000.0
2009-11-25 20:23:00,63.768,63.772,63.759,63.759,9600000.0
2009-11-25 20:24:00,63.755,63.769,63.755,63.756,12800000.0
2009-11-25 20:25:00,63.758,63.758,63.744,63.747,14400000.0
2009-11-25 20:26:00,63.746,63.753,63.746,63.75,16000000.0
2009-11-25 20:27:00,63.74,63.76,63.739,63.76,14400000.0
2009-11-25 20:28:00,63.736,63.762,63.736,63.758,17600000.0
2009-11-25 20:29:00,63.766,63.772,63.765,63.77,8000000.0
2009-11-25 20:30:00,63.776,63.786,63.776,63.777,27200000.0
2009-11-25 20:31:00,63.769,63.771,63.767,63.767,12800000.0
2009-11-25 20:32:00,63.756,63.757,63.734,63.734,9600000.0
2009-11-25 20:33:00,63.725,63.727,63.719,63.726,16000000.0
2009-11-25 20:34:00,63.724,63.724,63.715,63.715,8000000.0
2009-11-25 20:35:00,63.72,63.73,63.72,63.726,14400000.0
2009-11-25 20:36:00,63.723,63.736,63.709,63.736,16000000.0
2009-11-25 20:37:00,63.721,63.736,63.715,63.736,12800000.0
2009-11-25 20:38:00,63.757,63.757,63.749,63.751,9600000.0
2009-11-25 20:39:00,63.745,63.749,63.743,63.749,9600000.0
2009-11-25 20:40:00,63.745,63.745,63.729,63.733,8000000.0
2009-11-25 20:41:00,63.714,63.714,63.704,63.708,11200000.0
2009-11-25 20:42:00,63.692,63.697,63.687,63.688,11200000.0
2009-11-25 20:43:00,63.691,63.699,63.689,63.699,11200000.0
2009-11-25 20:44:00,63.697,63.71,63.697,63.71,8000000.0
2009-11-25 20:45:00,63.706,63.715,63.706,63.712,12800000.0
2009-11-25 20:46:00,63.714,63.719,63.713,63.717,9600000.0
2009-11-25 20:47:00,63.709,63.719,63.708,63.716,12800000.0
2009-11-25 20:48:00,63.703,63.703,63.695,63.698,17600000.0
2009-11-25 20:49:00,63.69,63.698,63.684,63.696,19200000.0
2009-11-25 20:50:00,63.682,63.687,63.672,63.681,16000000.0
2009-11-25 20:51:00,63.692,63.695,63.69,63.692,28800000.0
2009-11-25 20:52:00,63.683,63.696,63.683,63.696,12800000.0
2009-11-25 20:53:00,63.7,63.7,63.695,63.7,11200000.0
2009-11-25 20:54:00,63.711,63.711,63.703,63.703,11200000.0
2009-11-25 20:55:00,63.701,63.701,63.688,63.692,16000000.0
2009-11-25 20:56:00,63.692,63.697,63.689,63.69,12800000.0
2009-11-25 20:57:00,63.688,63.688,63.682,63.682,22400000.0
2009-11-25 20:58:00,63.687,63.698,63.687,63.698,16000000.0
2009-11-25 20:59:00,63.682,63.688,63.682,63.688,8000000.0
2009-11-25 21:00:00,63.691,63.706,63.69,63.706,17600000.0
2009-11-25 21:01:00,63.71,63.714,63.705,63.705,17600000.0
2009-11-25 21:02:00,63.691,63.691,63.685,63.686,9600000.0
2009-11-25 21:03:00,63.681,63.689,63.681,63.689,9600000.0
2009-11-25 21:04:00,63.692,63.692,63.682,63.682,8000000.0
2009-11-25 21:05:00,63.685,63.694,63.678,63.678,14400000.0
2009-11-25 21:06:00,63.666,63.691,63.666,63.691,11200000.0
2009-11-25 21:07:00,63.704,63.734,63.704,63.734,14400000.0
2009-11-25 21:08:00,63.721,63.721,63.7,63.7,16000000.0
2009-11-25 21:09:00,63.695,63.695,63.675,63.675,22400000.0
2009-11-25 21:10:00,63.668,63.687,63.668,63.684,12800000.0
2009-11-25 21:11:00,63.69,63.69,63.683,63.683,17600000.0
2009-11-25 21:12:00,63.679,63.687,63.679,63.687,9600000.0
2009-11-25 21:13:00,63.684,63.684,63.677,63.677,12800000.0
2009-11-25 21:14:00,63.669,63.671,63.666,63.667,25600000.0
2009-11-25 21:15:00,63.67,63.683,63.669,63.683,32000000.0
2009-11-25 21:16:00,63.688,63.698,63.685,63.697,19200000.0
2009-11-25 21:17:00,63.691,63.692,63.685,63.692,17600000.0
2009-11-25 21:18:00,63.693,63.707,63.688,63.707,22400000.0
2009-11-25 21:19:00,63.709,63.709,63.696,63.696,12800000.0
2009-11-25 21:20:00,63.706,63.709,63.706,63.709,9600000.0
2009-11-25 21:21:00,63.714,63.729,63.714,63.729,8000000.0
2009-11-25 21:22:00,63.732,63.74,63.732,63.739,9600000.0
2009-11-25 21:23:00,63.743,63.748,63.718,63.748,16000000.0
2009-11-25 21:24:00,63.743,63.745,63.739,63.745,11200000.0
2009-11-25 21:25:00,63.745,63.751,63.744,63.744,17600000.0
2009-11-25 21:26:00,63.741,63.741,63.716,63.716,24000000.0
2009-11-25 21:27:00,63.721,63.728,63.718,63.728,22400000.0
2009-11-25 21:28:00,63.713,63.713,63.672,63.674,30400000.0
2009-11-25 21:29:00,63.708,63.708,63.684,63.707,26600000.0
2009-11-25 21:30:00,63.718,63.718,63.705,63.705,8000000.0
2009-11-25 21:31:00,63.695,63.703,63.692,63.692,16000000.0
2009-11-25 21:32:00,63.691,63.705,63.691,63.705,12800000.0
2009-11-25 21:33:00,63.738,63.739,63.734,63.734,8000000.0
2009-11-25 21:34:00,63.709,63.709,63.699,63.699,12800000.0
2009-11-25 21:35:00,63.703,63.713,63.703,63.712,14400000.0
2009-11-25 21:36:00,63.731,63.736,63.726,63.726,11200000.0
2009-11-25 21:37:00,63.744,63.748,63.739,63.739,8000000.0
2009-11-25 21:38:00,63.739,63.743,63.736,63.736,8000000.0
2009-11-25 21:39:00,63.728,63.737,63.728,63.732,11600000.0
2009-11-25 21:40:00,63.724,63.741,63.724,63.727,12800000.0
2009-11-25 21:41:00,63.723,63.726,63.711,63.711,12800000.0
2009-11-25 21:42:00,63.722,63.738,63.718,63.738,8000000.0
2009-11-25 21:43:00,63.743,63.752,63.741,63.752,12800000.0
2009-11-25 21:44:00,63.756,63.776,63.756,63.776,16000000.0
2009-11-25 21:45:00,63.781,63.794,63.773,63.775,17600000.0
2009-11-25 21:46:00,63.791,63.791,63.772,63.772,8000000.0
2009-11-25 21:47:00,63.785,63.805,63.785,63.805,11200000.0
2009-11-25 21:48:00,63.811,63.812,63.805,63.807,35200000.0
2009-11-25 21:49:00,63.81,63.822,63.81,63.822,12800000.0
2009-11-25 21:50:00,63.829,63.833,63.829,63.829,11200000.0
2009-11-25 21:51:00,63.827,63.832,63.821,63.832,9600000.0
2009-11-25 21:52:00,63.824,63.83,63.819,63.829,22400000.0
2009-11-25 21:53:00,63.834,63.844,63.832,63.839,24000000.0
2009-11-25 21:54:00,63.842,63.842,63.834,63.834,8000000.0
2009-11-25 21:55:00,63.845,63.862,63.836,63.858,12800000.0
2009-11-25 21:56:00,63.855,63.855,63.836,63.836,16000000.0
2009-11-25 21:57:00,63.84,63.849,63.839,63.848,11200000.0
2009-11-25 21:58:00,63.845,63.845,63.833,63.842,28800000.0
2009-11-25 21:59:00,63.839,63.843,63.831,63.836,35200000.0
2009-11-25 22:00:00,63.829,63.843,63.829,63.841,11200000.0
2009-11-25 22:01:00,63.855,63.858,63.852,63.856,19200000.0
2009-11-25 22:02:00,63.852,63.855,63.852,63.855,8000000.0
2009-11-25 22:03:00,63.839,63.839,63.83,63.838,17600000.0
2009-11-25 22:04:00,63.836,63.841,63.836,63.841,8000000.0
2009-11-25 22:05:00,63.833,63.84,63.829,63.832,14400000.0
2009-11-25 22:06:00,63.831,63.846,63.831,63.846,12800000.0
2009-11-25 22:07:00,63.825,63.825,63.783,63.806,16000000.0
2009-11-25 22:08:00,63.799,63.811,63.797,63.811,17600000.0
2009-11-25 22:09:00,63.803,63.803,63.799,63.803,8000000.0
2009-11-25 22:10:00,63.806,63.807,63.8,63.8,22400000.0
2009-11-25 22:11:00,63.801,63.821,63.798,63.821,9600000.0
2009-11-25 22:12:00,63.813,63.813,63.804,63.804,12800000.0
2009-11-25 22:13:00,63.795,63.799,63.79,63.795,16000000.0
2009-11-25 22:14:00,63.791,63.8,63.783,63.8,11200000.0
2009-11-25 22:15:00,63.808,63.809,63.799,63.809,14400000.0
2009-11-25 22:16:00,63.785,63.813,63.785,63.813,9600000.0
2009-11-25 22:17:00,63.803,63.809,63.803,63.809,19200000.0
2009-11-25 22:18:00,63.807,63.817,63.807,63.812,11200000.0
2009-11-25 22:19:00,63.803,63.804,63.794,63.804,12800000.0
2009-11-25 22:20:00,63.803,63.821,63.803,63.821,12800000.0
2009-11-25 22:21:00,63.814,63.825,63.814,63.82,11200000.0
2009-11-25 22:22:00,63.796,63.81,63.796,63.797,11200000.0
2009-11-25 22:23:00,63.811,63.811,63.801,63.81,9600000.0
2009-11-25 22:24:00,63.82,63.838,63.82,63.838,11200000.0
2009-11-25 22:25:00,63.843,63.856,63.842,63.854,15400000.0
2009-11-25 22:26:00,63.853,63.859,63.848,63.851,14400000.0
2009-11-25 22:27:00,63.85,63.868,63.85,63.868,12800000.0
2009-11-25 22:28:00,63.871,63.875,63.863,63.863,11200000.0
2009-11-25 22:29:00,63.875,63.876,63.86,63.86,16000000.0
2009-11-25 22:30:00,63.858,63.866,63.856,63.866,8000000.0
2009-11-25 22:31:00,63.871,63.875,63.867,63.867,11200000.0
2009-11-25 22:32:00,63.881,63.885,63.878,63.884,12800000.0
2009-11-25 22:33:00,63.882,63.887,63.874,63.879,33600000.0
2009-11-25 22:34:00,63.879,63.902,63.877,63.902,25600000.0
2009-11-25 22:35:00,63.89,63.901,63.89,63.9,32000000.0
2009-11-25 22:36:00,63.9,63.901,63.894,63.901,43200000.0
2009-11-25 22:37:00,63.888,63.897,63.881,63.882,25600000.0
2009-11-25 22:38:00,63.9,63.9,63.894,63.895,19200000.0
2009-11-25 22:39:00,63.894,63.902,63.892,63.895,11200000.0
2009-11-25 22:40:00,63.907,63.907,63.898,63.898,16000000.0
2009-11-25 22:41:00,63.902,63.902,63.896,63.898,8000000.0
2009-11-25 22:42:00,63.903,63.907,63.901,63.901,9600000.0
2009-11-25 22:43:00,63.893,63.903,63.892,63.9,16000000.0
2009-11-25 22:44:00,63.904,63.905,63.901,63.905,8000000.0
2009-11-25 22:45:00,63.921,63.945,63.921,63.945,16000000.0
2009-11-25 22:46:00,63.956,63.956,63.934,63.936,12800000.0
2009-11-25 22:47:00,63.92,63.921,63.911,63.921,11200000.0
2009-11-25 22:48:00,63.925,63.932,63.914,63.921,17600000.0
2009-11-25 22:49:00,63.917,63.917,63.912,63.912,12800000.0
2009-11-25 22:50:00,63.918,63.919,63.912,63.912,9600000.0
2009-11-25 22:51:00,63.907,63.912,63.892,63.902,14400000.0
2009-11-25 22:52:00,63.908,63.922,63.908,63.922,11200000.0
2009-11-25 22:53:00,63.917,63.923,63.913,63.923,12800000.0
2009-11-25 22:54:00,63.922,63.931,63.92,63.931,9600000.0
2009-11-25 22:55:00,63.926,63.926,63.91,63.91,12800000.0
2009-11-25 22:56:00,63.895,63.916,63.895,63.916,9600000.0
2009-11-25 22:57:00,63.899,63.903,63.892,63.902,12800000.0
2009-11-25 22:58:00,63.872,63.896,63.872,63.889,14400000.0
2009-11-25 22:59:00,63.897,63.898,63.892,63.892,8000000.0
2009-11-25 23:00:00,63.894,63.899,63.884,63.897,17600000.0
2009-11-25 23:01:00,63.886,63.886,63.872,63.88,8000000.0
2009-11-25 23:02:00,63.858,63.889,63.858,63.889,8000000.0
2009-11-25 23:03:00,63.885,63.905,63.884,63.905,16000000.0
2009-11-25 23:04:00,63.88,63.9,63.88,63.892,14400000.0
2009-11-25 23:05:00,63.888,63.899,63.878,63.895,33600000.0
2009-11-25 23:06:00,63.876,63.893,63.876,63.893,12800000.0
2009-11-25 23:07:00,63.896,63.898,63.888,63.888,12800000.0
2009-11-25 23:08:00,63.882,63.882,63.87,63.87,16000000.0
2009-11-25 23:09:00,63.864,63.864,63.853,63.854,17600000.0
2009-11-25 23:10:00,63.858,63.858,63.85,63.854,12800000.0
2009-11-25 23:11:00,63.86,63.864,63.856,63.864,11200000.0
2009-11-25 23:12:00,63.873,63.877,63.86,63.86,20800000.0
2009-11-25 23:13:00,63.867,63.882,63.867,63.882,12800000.0
2009-11-25 23:14:00,63.883,63.883,63.877,63.877,10600000.0
2009-11-25 23:15:00,63.878,63.888,63.877,63.888,12800000.0
2009-11-25 23:16:00,63.883,63.885,63.883,63.885,9600000.0
2009-11-25 23:17:00,63.882,63.895,63.882,63.887,12800000.0
2009-11-25 23:18:00,63.887,63.891,63.886,63.886,8000000.0
2009-11-25 23:19:00,63.885,63.888,63.878,63.888,9600000.0
2009-11-25 23:20:00,63.891,63.9,63.883,63.9,14400000.0
2009-11-25 23:21:00,63.891,63.893,63.877,63.893,16000000.0
2009-11-25 23:22:00,63.889,63.893,63.888,63.892,8000000.0
2009-11-25 23:23:00,63.89,63.898,63.89,63.898,8000000.0
2009-11-25 23:24:00,63.896,63.896,63.888,63.888,8000000.0
2009-11-25 23:25:00,63.876,63.877,63.87,63.87,17600000.0
2009-11-25 23:26:00,63.881,63.881,63.868,63.869,12800000.0
2009-11-25 23:27:00,63.872,63.875,63.863,63.869,11200000.0
2009-11-25 23:28:00,63.869,63.869,63.847,63.857,9600000.0
2009-11-25 23:29:00,63.846,63.846,63.839,63.839,12800000.0
2009-11-25 23:30:00,63.839,63.839,63.829,63.832,14400000.0
2009-11-25 23:31:00,63.839,63.846,63.835,63.846,9600000.0
2009-11-25 23:32:00,63.841,63.853,63.841,63.853,11200000.0
2009-11-25 23:33:00,63.857,63.873,63.855,63.873,11200000.0
2009-11-25 23:34:00,63.867,63.875,63.865,63.875,12800000.0
2009-11-25 23:35:00,63.879,63.88,63.871,63.878,16000000.0
2009-11-25 23:36:00,63.887,63.887,63.875,63.885,12800000.0
2009-11-25 23:37:00,63.896,63.905,63.896,63.905,8000000.0
2009-11-25 23:38:00,63.908,63.911,63.905,63.911,14400000.0
2009-11-25 23:39:00,63.907,63.913,63.903,63.913,12800000.0
2009-11-25 23:40:00,63.91,63.914,63.899,63.91,35600000.0
2009-11-25 23:41:00,63.913,63.924,63.913,63.916,12800000.0
2009-11-25 23:42:00,63.918,63.921,63.913,63.92,9600000.0
2009-11-25 23:43:00,63.917,63.92,63.916,63.916,8000000.0
2009-11-25 23:44:00,63.89,63.909,63.887,63.909,11200000.0
2009-11-25 23:45:00,63.91,63.91,63.888,63.888,9600000.0
2009-11-25 23:46:00,63.885,63.885,63.874,63.874,11200000.0
2009-11-25 23:47:00,63.883,63.89,63.88,63.884,12800000.0
2009-11-25 23:48:00,63.846,63.877,63.846,63.877,8000000.0
2009-11-25 23:49:00,63.89,63.907,63.886,63.907,16000000.0
2009-11-25 23:50:00,63.9,63.9,63.889,63.899,12800000.0
2009-11-25 23:51:00,63.898,63.902,63.886,63.902,12800000.0
2009-11-25 23:52:00,63.871,63.893,63.871,63.875,12800000.0
2009-11-25 23:53:00,63.885,63.905,63.878,63.883,14400000.0
2009-11-25 23:54:00,63.909,63.914,63.885,63.909,14400000.0
2009-11-25 23:55:00,63.9,63.9,63.866,63.873,8000000.0
2009-11-25 23:56:00,63.875,63.915,63.875,63.898,12800000.0
2009-11-25 23:57:00,63.921,63.94,63.916,63.927,11200000.0
2009-11-25 23:58:00,63.917,63.923,63.916,63.916,8000000.0
2009-11-25 23:59:00,63.943,63.946,63.936,63.939,11200000.0
2009-11-26 00:00:00,63.933,63.942,63.928,63.928,17600000.0
2009-11-26 00:01:00,63.929,63.955,63.925,63.955,12800000.0
2009-11-26 00:02:00,63.94,63.94,63.903,63.939,11200000.0
2009-11-26 00:03:00,63.951,63.96,63.95,63.95,12800000.0
2009-11-26 00:04:00,63.922,63.956,63.922,63.956,9600000.0
2009-11-26 00:05:00,63.952,63.958,63.927,63.927,16000000.0
2009-11-26 00:06:00,63.943,63.968,63.943,63.96,11200000.0
2009-11-26 00:07:00,63.973,64.009,63.973,64.009,10000000.0
2009-11-26 00:08:00,63.996,63.996,63.963,63.964,11200000.0
2009-11-26 00:09:00,63.963,63.984,63.963,63.984,8000000.0
2009-11-26 00:10:00,63.976,63.976,63.966,63.966,33600000.0
2009-11-26 00:11:00,63.971,63.973,63.959,63.973,16000000.0
2009-11-26 00:12:00,63.972,63.986,63.969,63.986,12800000.0
2009-11-26 00:13:00,63.989,63.989,63.98,63.983,14400000.0
2009-11-26 00:14:00,63.983,63.992,63.983,63.992,24000000.0
2009-11-26 00:15:00,64.002,64.004,63.981,63.981,28800000.0
2009-11-26 00:16:00,63.981,63.986,63.979,63.979,14400000.0
2009-11-26 00:17:00,63.971,63.971,63.963,63.963,9600000.0
2009-11-26 00:18:00,63.961,63.961,63.944,63.944,12800000.0
2009-11-26 00:19:00,63.953,63.953,63.947,63.953,12800000.0
2009-11-26 00:20:00,63.933,63.971,63.933,63.957,17600000.0
2009-11-26 00:21:00,63.977,63.977,63.957,63.958,8000000.0
2009-11-26 00:22:00,63.945,63.953,63.937,63.937,17600000.0
2009-11-26 00:23:00,63.934,63.935,63.928,63.935,8000000.0
2009-11-26 00:24:00,63.906,63.941,63.906,63.941,14400000.0
2009-11-26 00:25:00,63.954,63.963,63.943,63.961,16000000.0
2009-11-26 00:26:00,63.944,63.955,63.928,63.931,11200000.0
2009-11-26 00:27:00,63.943,63.944,63.939,63.94,9600000.0
2009-11-26 00:28:00,63.913,63.933,63.912,63.933,32000000.0
2009-11-26 00:29:00,63.937,63.937,63.925,63.929,12800000.0
2009-11-26 00:30:00,63.93,63.948,63.929,63.948,8000000.0
2009-11-26 00:31:00,63.948,63.953,63.94,63.94,8000000.0
2009-11-26 00:32:00,63.943,63.951,63.931,63.934,12800000.0
2009-11-26 00:33:00,63.948,63.95,63.937,63.937,12800000.0
2009-11-26 00:34:00,63.941,63.947,63.941,63.945,19200000.0
2009-11-26 00:35:00,63.944,63.946,63.931,63.946,28800000.0
2009-11-26 00:36:00,63.949,63.949,63.927,63.927,14400000.0
2009-11-26 00:37:00,63.924,63.924,63.901,63.901,12800000.0
2009-11-26 00:38:00,63.899,63.907,63.81,63.907,12800000.0
2009-11-26 00:39:00,63.906,63.907,63.897,63.897,12800000.0
2009-11-26 00:40:00,63.889,63.904,63.886,63.9,11200000.0
2009-11-26 00:41:00,63.877,63.904,63.874,63.874,12800000.0
2009-11-26 00:42:00,63.9,63.9,63.887,63.891,9600000.0
2009-11-26 00:43:00,63.878,63.89,63.878,63.882,11200000.0
2009-11-26 00:44:00,63.883,63.891,63.873,63.891,8000000.0
2009-11-26 00:45:00,63.883,63.892,63.873,63.892,11200000.0
2009-11-26 00:46:00,63.889,63.89,63.881,63.882,9600000.0
2009-11-26 00:47:00,63.881,63.885,63.871,63.873,12800000.0
2009-11-26 00:48:00,63.886,63.896,63.886,63.891,11200000.0
2009-11-26 00:49:00,63.884,63.893,63.868,63.868,16000000.0
2009-11-26 00:50:00,63.889,63.901,63.885,63.895,22400000.0
2009-11-26 00:51:00,63.897,63.911,63.896,63.902,17600000.0
2009-11-26 00:52:00,63.892,63.897,63.891,63.891,8000000.0
2009-11-26 00:53:00,63.92,63.929,63.912,63.922,8000000.0
2009-11-26 00:54:00,63.926,63.931,63.926,63.931,11200000.0
2009-11-26 00:55:00,63.923,63.93,63.92,63.92,28800000.0
2009-11-26 00:56:00,63.896,63.923,63.895,63.913,17600000.0
2009-11-26 00:57:00,63.913,63.922,63.912,63.912,11200000.0
2009-11-26 00:58:00,63.91,63.91,63.874,63.899,12800000.0
2009-11-26 00:59:00,63.896,63.906,63.879,63.888,11200000.0
2009-11-26 01:00:00,63.901,63.912,63.901,63.907,16000000.0
2009-11-26 01:01:00,63.892,63.896,63.869,63.869,17600000.0
2009-11-26 01:02:00,63.903,63.903,63.891,63.9,11200000.0
2009-11-26 01:03:00,63.9,63.9,63.888,63.899,22400000.0
2009-11-26 01:04:00,63.889,63.9,63.889,63.899,12800000.0
2009-11-26 01:05:00,63.879,63.896,63.879,63.885,30400000.0
2009-11-26 01:06:00,63.9,63.9,63.89,63.89,8000000.0
2009-11-26 01:07:00,63.888,63.888,63.877,63.882,11200000.0
2009-11-26 01:08:00,63.876,63.876,63.862,63.866,16000000.0
2009-11-26 01:09:00,63.852,63.852,63.823,63.823,9600000.0
2009-11-26 01:10:00,63.829,63.832,63.827,63.83,12800000.0
2009-11-26 01:11:00,63.831,63.834,63.829,63.829,11200000.0
2009-11-26 01:12:00,63.83,63.831,63.812,63.831,17600000.0
2009-11-26 01:13:00,63.833,63.833,63.817,63.829,17600000.0
2009-11-26 01:14:00,63.838,63.838,63.833,63.834,9600000.0
2009-11-26 01:15:00,63.838,63.838,63.832,63.835,17600000.0
2009-11-26 01:16:00,63.845,63.845,63.837,63.837,25600000.0
2009-11-26 01:17:00,63.836,63.836,63.829,63.835,11200000.0
2009-11-26 01:18:00,63.826,63.827,63.816,63.817,12800000.0
2009-11-26 01:19:00,63.815,63.815,63.798,63.798,8000000.0
2009-11-26 01:20:00,63.812,63.817,63.808,63.817,19200000.0
2009-11-26 01:21:00,63.807,63.807,63.801,63.805,8000000.0
2009-11-26 01:22:00,63.778,63.802,63.778,63.793,9600000.0
2009-11-26 01:23:00,63.802,63.802,63.784,63.798,16000000.0
2009-11-26 01:24:00,63.795,63.799,63.789,63.79,12800000.0
2009-11-26 01:25:00,63.785,63.785,63.759,63.759,11200000.0
2009-11-26 01:26:00,63.74,63.74,63.719,63.719,14400000.0
2009-11-26 01:27:00,63.71,63.714,63.71,63.711,12800000.0
2009-11-26 01:28:00,63.722,63.734,63.722,63.724,8000000.0
2009-11-26 01:29:00,63.718,63.728,63.718,63.724,16000000.0
2009-11-26 01:30:00,63.721,63.727,63.721,63.727,8000000.0
2009-11-26 01:31:00,63.717,63.725,63.717,63.722,8000000.0
2009-11-26 01:32:00,63.734,63.738,63.718,63.718,12800000.0
2009-11-26 01:33:00,63.714,63.741,63.714,63.741,9600000.0
2009-11-26 01:34:00,63.751,63.751,63.744,63.744,24000000.0
2009-11-26 01:35:00,63.756,63.772,63.756,63.772,8000000.0
2009-11-26 01:36:00,63.78,63.78,63.77,63.775,14800000.0
2009-11-26 01:37:00,63.776,63.801,63.776,63.801,16400000.0
2009-11-26 01:38:00,63.8,63.825,63.8,63.819,17600000.0
2009-11-26 01:39:00,63.82,63.82,63.776,63.776,14400000.0
2009-11-26 01:40:00,63.774,63.774,63.768,63.768,25600000.0
2009-11-26 01:41:00,63.766,63.766,63.737,63.74,12800000.0
2009-11-26 01:42:00,63.745,63.745,63.737,63.739,12800000.0
2009-11-26 01:43:00,63.738,63.738,63.73,63.732,12800000.0
2009-11-26 01:44:00,63.725,63.725,63.718,63.718,8000000.0
2009-11-26 01:45:00,63.715,63.715,63.699,63.709,12800000.0
2009-11-26 01:46:00,63.721,63.721,63.714,63.715,9600000.0
2009-11-26 01:47:00,63.727,63.747,63.727,63.747,19200000.0
2009-11-26 01:48:00,63.753,63.761,63.741,63.761,9600000.0
2009-11-26 01:49:00,63.753,63.758,63.749,63.749,12800000.0
2009-11-26 01:50:00,63.745,63.745,63.736,63.736,14400000.0
2009-11-26 01:51:00,63.733,63.738,63.73,63.732,17600000.0
2009-11-26 01:52:00,63.725,63.728,63.724,63.728,20800000.0
2009-11-26 01:53:00,63.723,63.731,63.723,63.724,17600000.0
2009-11-26 01:54:00,63.712,63.72,63.712,63.72,12800000.0
2009-11-26 01:55:00,63.721,63.745,63.721,63.745,11200000.0
2009-11-26 01:56:00,63.752,63.757,63.752,63.754,12800000.0
2009-11-26 01:57:00,63.754,63.764,63.754,63.764,19200000.0
2009-11-26 01:58:00,63.778,63.784,63.778,63.782,11200000.0
2009-11-26 01:59:00,63.778,63.779,63.772,63.774,11200000.0
2009-11-26 02:00:00,63.76,63.76,63.745,63.748,9600000.0
2009-11-26 02:01:00,63.753,63.767,63.753,63.766,17600000.0
2009-11-26 02:02:00,63.759,63.763,63.751,63.762,11200000.0
2009-11-26 02:03:00,63.766,63.783,63.766,63.783,8000000.0
2009-11-26 02:04:00,63.781,63.781,63.775,63.777,8000000.0
2009-11-26 02:05:00,63.777,63.777,63.768,63.769,12800000.0
2009-11-26 02:06:00,63.764,63.764,63.753,63.764,14400000.0
2009-11-26 02:07:00,63.762,63.762,63.739,63.739,12800000.0
2009-11-26 02:08:00,63.721,63.721,63.706,63.714,8000000.0
2009-11-26 02:09:00,63.707,63.708,63.695,63.708,16000000.0
2009-11-26 02:10:00,63.692,63.692,63.674,63.675,16000000.0
2009-11-26 02:11:00,63.646,63.646,63.629,63.637,12800000.0
2009-11-26 02:12:00,63.645,63.658,63.645,63.654,8000000.0
2009-11-26 02:13:00,63.656,63.663,63.652,63.663,8000000.0
2009-11-26 02:14:00,63.661,63.673,63.661,63.673,8000000.0
2009-11-26 02:15:00,63.681,63.688,63.674,63.684,11200000.0
2009-11-26 02:16:00,63.693,63.708,63.693,63.704,11200000.0
2009-11-26 02:17:00,63.71,63.717,63.708,63.715,9600000.0
2009-11-26 02:18:00,63.704,63.716,63.704,63.711,12800000.0
2009-11-26 02:19:00,63.706,63.72,63.706,63.72,12800000.0
2009-11-26 02:20:00,63.689,63.738,63.64,63.724,12800000.0
2009-11-26 02:21:00,63.715,63.715,63.706,63.706,8000000.0
2009-11-26 02:22:00,63.722,63.728,63.718,63.724,14400000.0
2009-11-26 02:23:00,63.715,63.715,63.702,63.702,9600000.0
2009-11-26 02:24:00,63.707,63.709,63.702,63.702,11200000.0
2009-11-26 02:25:00,63.676,63.676,63.655,63.663,8000000.0
2009-11-26 02:26:00,63.665,63.667,63.651,63.651,12800000.0
2009-11-26 02:27:00,63.653,63.654,63.65,63.654,11200000.0
2009-11-26 02:28:00,63.663,63.677,63.657,63.677,12800000.0
2009-11-26 02:29:00,63.682,63.699,63.682,63.692,11200000.0
2009-11-26 02:30:00,63.658,63.658,63.594,63.616,12800000.0
2009-11-26 02:31:00,63.615,63.621,63.604,63.621,8000000.0
2009-11-26 02:32:00,63.629,63.648,63.629,63.642,11200000.0
2009-11-26 02:33:00,63.664,63.675,63.658,63.675,11200000.0
2009-11-26 02:34:00,63.673,63.676,63.668,63.675,9600000.0
2009-11-26 02:35:00,63.691,63.698,63.691,63.692,9600000.0
2009-11-26 02:36:00,63.661,63.662,63.652,63.652,12800000.0
2009-11-26 02:37:00,63.643,63.643,63.612,63.612,12800000.0
2009-11-26 02:38:00,63.618,63.634,63.617,63.632,17600000.0
2009-11-26 02:39:00,63.628,63.633,63.614,63.622,14400000.0
2009-11-26 02:40:00,63.641,63.673,63.641,63.673,9600000.0
2009-11-26 02:41:00,63.681,63.686,63.676,63.676,11200000.0
2009-11-26 02:42:00,63.66,63.66,63.63,63.642,8000000.0
2009-11-26 02:43:00,63.644,63.644,63.631,63.634,9600000.0
2009-11-26 02:44:00,63.624,63.639,63.613,63.613,10600000.0
2009-11-26 02:45:00,63.635,63.646,63.629,63.646,11200000.0
2009-11-26 02:46:00,63.646,63.665,63.645,63.665,11200000.0
2009-11-26 02:47:00,63.651,63.661,63.649,63.654,12800000.0
2009-11-26 02:48:00,63.665,63.721,63.589,63.589,11200000.0
2009-11-26 02:49:00,63.659,63.659,63.636,63.637,17600000.0
2009-11-26 02:50:00,63.634,63.646,63.623,63.643,12800000.0
2009-11-26 02:51:00,63.652,63.67,63.645,63.67,11200000.0
2009-11-26 02:52:00,63.683,63.689,63.681,63.688,11200000.0
2009-11-26 02:53:00,63.698,63.719,63.698,63.702,11200000.0
2009-11-26 02:54:00,63.692,63.702,63.681,63.681,12800000.0
2009-11-26 02:55:00,63.549,63.615,63.549,63.614,11200000.0
2009-11-26 02:56:00,63.6,63.622,63.6,63.621,11200000.0
2009-11-26 02:57:00,63.645,63.655,63.642,63.655,11200000.0
2009-11-26 02:58:00,63.652,63.652,63.586,63.586,11200000.0
2009-11-26 02:59:00,63.663,63.663,63.657,63.663,11200000.0
2009-11-26 03:00:00,63.66,63.66,63.651,63.659,12800000.0
2009-11-26 03:01:00,63.655,63.658,63.64,63.658,11200000.0
2009-11-26 03:02:00,63.649,63.656,63.642,63.646,17600000.0
2009-11-26 03:03:00,63.644,63.67,63.637,63.67,14400000.0
2009-11-26 03:04:00,63.663,63.668,63.655,63.668,11200000.0
2009-11-26 03:05:00,63.665,63.672,63.661,63.667,16000000.0
2009-11-26 03:06:00,63.669,63.671,63.659,63.659,16000000.0
2009-11-26 03:07:00,63.668,63.676,63.666,63.666,13200000.0
2009-11-26 03:08:00,63.675,63.689,63.675,63.689,11200000.0
2009-11-26 03:09:00,63.686,63.688,63.682,63.682,11200000.0
2009-11-26 03:10:00,63.667,63.673,63.656,63.673,12800000.0
2009-11-26 03:11:00,63.683,63.685,63.678,63.68,17600000.0
2009-11-26 03:12:00,63.677,63.677,63.655,63.655,11200000.0
2009-11-26 03:13:00,63.638,63.638,63.624,63.624,8000000.0
2009-11-26 03:14:00,63.617,63.619,63.614,63.616,9600000.0
2009-11-26 03:15:00,63.634,63.658,63.634,63.658,9600000.0
2009-11-26 03:16:00,63.641,63.658,63.641,63.656,8000000.0
2009-11-26 03:17:00,63.657,63.665,63.646,63.665,11200000.0
2009-11-26 03:18:00,63.662,63.671,63.655,63.655,11200000.0
2009-11-26 03:19:00,63.664,63.671,63.664,63.666,12800000.0
2009-11-26 03:20:00,63.663,63.669,63.663,63.669,9600000.0
2009-11-26 03:21:00,63.679,63.71,63.679,63.71,14400000.0
2009-11-26 03:22:00,63.704,63.704,63.667,63.667,9600000.0
2009-11-26 03:23:00,63.655,63.656,63.637,63.637,12800000.0
2009-11-26 03:24:00,63.626,63.626,63.621,63.626,11200000.0
2009-11-26 03:25:00,63.639,63.651,63.633,63.647,17600000.0
2009-11-26 03:26:00,63.662,63.681,63.658,63.681,11200000.0
2009-11-26 03:27:00,63.69,63.69,63.671,63.671,9600000.0
2009-11-26 03:28:00,63.665,63.67,63.658,63.658,9600000.0
2009-11-26 03:29:00,63.649,63.649,63.633,63.637,12800000.0
2009-11-26 03:30:00,63.641,63.641,63.627,63.636,8000000.0
2009-11-26 03:31:00,63.62,63.62,63.617,63.619,12800000.0
2009-11-26 03:32:00,63.596,63.596,63.575,63.575,12200000.0
2009-11-26 03:33:00,63.575,63.577,63.571,63.571,11600000.0
2009-11-26 03:34:00,63.577,63.577,63.564,63.572,11200000.0
2009-11-26 03:35:00,63.585,63.585,63.573,63.573,9600000.0
2009-11-26 03:36:00,63.558,63.568,63.558,63.562,12800000.0
2009-11-26 03:37:00,63.566,63.58,63.566,63.58,8000000.0
2009-11-26 03:38:00,63.587,63.599,63.587,63.599,9600000.0
2009-11-26 03:39:00,63.605,63.605,63.6,63.6,8000000.0
2009-11-26 03:40:00,63.603,63.607,63.601,63.605,9600000.0
2009-11-26 03:41:00,63.595,63.595,63.537,63.537,11200000.0
2009-11-26 03:42:00,63.602,63.608,63.602,63.608,12800000.0
2009-11-26 03:43:00,63.614,63.633,63.614,63.633,8000000.0
2009-11-26 03:44:00,63.644,63.65,63.644,63.65,11200000.0
2009-11-26 03:45:00,63.648,63.648,63.633,63.633,11200000.0
2009-11-26 03:46:00,63.611,63.643,63.611,63.631,12800000.0
2009-11-26 03:47:00,63.637,63.65,63.637,63.644,11200000.0
2009-11-26 03:48:00,63.646,63.646,63.639,63.64,11200000.0
2009-11-26 03:49:00,63.626,63.639,63.615,63.635,12800000.0
2009-11-26 03:50:00,63.602,63.631,63.602,63.617,12800000.0
2009-11-26 03:51:00,63.622,63.633,63.62,63.624,12800000.0
2009-11-26 03:52:00,63.644,63.652,63.64,63.641,16000000.0
2009-11-26 03:53:00,63.637,63.637,63.598,63.605,11200000.0
2009-11-26 03:54:00,63.605,63.61,63.576,63.587,12800000.0
2009-11-26 03:55:00,63.567,63.571,63.555,63.555,8000000.0
2009-11-26 03:56:00,63.577,63.589,63.573,63.589,10600000.0
2009-11-26 03:57:00,63.575,63.59,63.575,63.59,13200000.0
2009-11-26 03:58:00,63.591,63.591,63.574,63.574,11200000.0
2009-11-26 03:59:00,63.563,63.584,63.56,63.584,12800000.0
2009-11-26 04:00:00,63.576,63.597,63.576,63.589,9600000.0
2009-11-26 04:01:00,63.567,63.569,63.559,63.569,11200000.0
2009-11-26 04:02:00,63.556,63.556,63.534,63.547,12800000.0
2009-11-26 04:03:00,63.536,63.537,63.531,63.536,12800000.0
2009-11-26 04:04:00,63.53,63.535,63.525,63.525,12800000.0
2009-11-26 04:05:00,63.519,63.535,63.518,63.535,11200000.0
2009-11-26 04:06:00,63.494,63.494,63.438,63.438,14400000.0
2009-11-26 04:07:00,63.429,63.429,63.384,63.384,14400000.0
2009-11-26 04:08:00,63.391,63.391,63.382,63.389,9600000.0
2009-11-26 04:09:00,63.398,63.407,63.398,63.407,11200000.0
2009-11-26 04:10:00,63.405,63.418,63.397,63.416,17600000.0
2009-11-26 04:11:00,63.413,63.423,63.407,63.418,14400000.0
2009-11-26 04:12:00,63.415,63.419,63.412,63.419,12800000.0
2009-11-26 04:13:00,63.422,63.428,63.419,63.42,11200000.0
2009-11-26 04:14:00,63.412,63.421,63.401,63.401,16400000.0
2009-11-26 04:15:00,63.403,63.407,63.398,63.407,13200000.0
2009-11-26 04:16:00,63.419,63.434,63.415,63.423,11200000.0
2009-11-26 04:17:00,63.429,63.431,63.419,63.43,14400000.0
2009-11-26 04:18:00,63.436,63.449,63.436,63.438,9600000.0
2009-11-26 04:19:00,63.462,63.47,63.447,63.451,12800000.0
2009-11-26 04:20:00,63.469,63.478,63.469,63.469,12800000.0
2009-11-26 04:21:00,63.477,63.486,63.477,63.486,11200000.0
2009-11-26 04:22:00,63.48,63.485,63.469,63.471,16000000.0
2009-11-26 04:23:00,63.456,63.458,63.445,63.445,12800000.0
2009-11-26 04:24:00,63.447,63.456,63.444,63.456,9600000.0
2009-11-26 04:25:00,63.445,63.451,63.441,63.441,8000000.0
2009-11-26 04:26:00,63.44,63.44,63.406,63.406,13200000.0
2009-11-26 04:27:00,63.409,63.433,63.409,63.433,17600000.0
2009-11-26 04:28:00,63.425,63.425,63.403,63.403,11200000.0
2009-11-26 04:29:00,63.405,63.405,63.396,63.404,12800000.0
2009-11-26 04:30:00,63.404,63.417,63.404,63.416,11200000.0
2009-11-26 04:31:00,63.425,63.425,63.406,63.411,12800000.0
2009-11-26 04:32:00,63.397,63.401,63.383,63.395,16000000.0
2009-11-26 04:33:00,63.395,63.395,63.365,63.365,16000000.0
2009-11-26 04:34:00,63.391,63.397,63.304,63.397,11200000.0
2009-11-26 04:35:00,63.405,63.43,63.405,63.43,9600000.0
2009-11-26 04:36:00,63.424,63.441,63.424,63.441,11200000.0
2009-11-26 04:37:00,63.439,63.439,63.416,63.416,12800000.0
2009-11-26 04:38:00,63.405,63.413,63.392,63.392,12800000.0
2009-11-26 04:39:00,63.409,63.419,63.403,63.411,12800000.0
2009-11-26 04:40:00,63.404,63.412,63.4,63.408,12800000.0
2009-11-26 04:41:00,63.412,63.412,63.405,63.409,8000000.0
2009-11-26 04:42:00,63.401,63.419,63.401,63.415,9600000.0
2009-11-26 04:43:00,63.419,63.419,63.414,63.416,12800000.0
2009-11-26 04:44:00,63.417,63.417,63.392,63.396,12800000.0
2009-11-26 04:45:00,63.413,63.419,63.413,63.419,8000000.0
2009-11-26 04:46:00,63.419,63.423,63.416,63.416,8000000.0
2009-11-26 04:47:00,63.413,63.416,63.411,63.411,8000000.0
2009-11-26 04:48:00,63.408,63.411,63.399,63.404,8000000.0
2009-11-26 04:49:00,63.412,63.443,63.412,63.443,8000000.0
2009-11-26 04:50:00,63.456,63.458,63.419,63.419,11200000.0
2009-11-26 04:51:00,63.412,63.418,63.411,63.417,9600000.0
2009-11-26 04:52:00,63.406,63.426,63.406,63.422,12800000.0
2009-11-26 04:53:00,63.423,63.428,63.416,63.417,18000000.0
2009-11-26 04:54:00,63.418,63.425,63.403,63.42,11200000.0
2009-11-26 04:55:00,63.42,63.431,63.42,63.431,11200000.0
2009-11-26 04:56:00,63.43,63.43,63.417,63.423,17600000.0
2009-11-26 04:57:00,63.43,63.44,63.426,63.439,12800000.0
2009-11-26 04:58:00,63.413,63.421,63.405,63.405,11200000.0
2009-11-26 04:59:00,63.396,63.399,63.383,63.383,12800000.0
2009-11-26 05:00:00,63.39,63.396,63.381,63.393,10600000.0
2009-11-26 05:01:00,63.4,63.406,63.393,63.406,14400000.0
2009-11-26 05:02:00,63.407,63.429,63.404,63.417,11200000.0
2009-11-26 05:03:00,63.437,63.447,63.427,63.447,12800000.0
2009-11-26 05:04:00,63.448,63.448,63.436,63.436,12800000.0
2009-11-26 05:05:00,63.438,63.443,63.419,63.419,11200000.0
2009-11-26 05:06:00,63.422,63.426,63.417,63.425,11200000.0
2009-11-26 05:07:00,63.399,63.409,63.394,63.409,9600000.0
2009-11-26 05:08:00,63.399,63.412,63.39,63.409,12800000.0
2009-11-26 05:09:00,63.403,63.403,63.385,63.388,11200000.0
2009-11-26 05:10:00,63.403,63.403,63.369,63.371,11200000.0
2009-11-26 05:11:00,63.369,63.411,63.369,63.411,12800000.0
2009-11-26 05:12:00,63.421,63.431,63.421,63.431,12800000.0
2009-11-26 05:13:00,63.44,63.44,63.431,63.431,12800000.0
2009-11-26 05:14:00,63.419,63.428,63.412,63.421,12800000.0
2009-11-26 05:15:00,63.409,63.435,63.409,63.427,8000000.0
2009-11-26 05:16:00,63.393,63.42,63.393,63.419,8000000.0
2009-11-26 05:17:00,63.406,63.41,63.405,63.405,11200000.0
2009-11-26 05:18:00,63.397,63.397,63.375,63.375,12800000.0
2009-11-26 05:19:00,63.374,63.391,63.372,63.391,9600000.0
2009-11-26 05:20:00,63.385,63.385,63.37,63.37,11200000.0
2009-11-26 05:21:00,63.367,63.367,63.351,63.363,17600000.0
2009-11-26 05:22:00,63.355,63.372,63.355,63.372,16000000.0
2009-11-26 05:23:00,63.36,63.36,63.328,63.328,12800000.0
2009-11-26 05:24:00,63.332,63.352,63.332,63.352,11200000.0
2009-11-26 05:25:00,63.33,63.34,63.322,63.34,14400000.0
2009-11-26 05:26:00,63.331,63.331,63.316,63.325,12800000.0
2009-11-26 05:27:00,63.3,63.3,63.28,63.28,12800000.0
2009-11-26 05:28:00,63.282,63.282,63.269,63.269,16000000.0
2009-11-26 05:29:00,63.255,63.258,63.248,63.248,12800000.0
2009-11-26 05:30:00,63.236,63.236,63.117,63.117,9600000.0
2009-11-26 05:31:00,63.035,63.075,63.035,63.075,8000000.0
2009-11-26 05:32:00,63.075,63.075,63.052,63.052,8000000.0
2009-11-26 05:33:00,62.924,62.924,62.867,62.878,11200000.0
2009-11-26 05:34:00,62.863,62.872,62.847,62.872,17600000.0
2009-11-26 05:35:00,62.87,62.889,62.862,62.862,12800000.0
2009-11-26 05:36:00,62.847,62.928,62.847,62.928,12800000.0
2009-11-26 05:37:00,62.967,62.982,62.967,62.981,11200000.0
2009-11-26 05:38:00,62.972,62.972,62.948,62.961,12800000.0
2009-11-26 05:39:00,62.997,63.001,62.98,62.98,11200000.0
2009-11-26 05:40:00,62.988,62.99,62.957,62.957,14400000.0
2009-11-26 05:41:00,62.951,62.972,62.951,62.972,8000000.0
2009-11-26 05:42:00,62.94,62.94,62.856,62.856,9600000.0
2009-11-26 05:43:00,62.863,62.875,62.842,62.875,12800000.0
2009-11-26 05:44:00,62.87,62.885,62.866,62.885,12800000.0
2009-11-26 05:45:00,62.911,62.931,62.904,62.904,16400000.0
2009-11-26 05:46:00,62.926,62.941,62.926,62.941,8000000.0
2009-11-26 05:47:00,62.925,62.925,62.901,62.901,11200000.0
2009-11-26 05:48:00,62.906,62.938,62.906,62.938,14400000.0
2009-11-26 05:49:00,62.941,62.958,62.941,62.949,17600000.0
2009-11-26 05:50:00,62.968,62.985,62.968,62.976,11200000.0
2009-11-26 05:51:00,62.99,62.99,62.975,62.975,11200000.0
2009-11-26 05:52:00,62.976,62.991,62.971,62.991,12800000.0
2009-11-26 05:53:00,62.988,62.993,62.984,62.992,17600000.0
2009-11-26 05:54:00,63.0,63.01,62.994,62.999,17600000.0
2009-11-26 05:55:00,62.98,62.98,62.899,62.899,11200000.0
2009-11-26 05:56:00,62.973,62.973,62.934,62.938,11200000.0
2009-11-26 05:57:00,62.939,62.944,62.922,62.922,12800000.0
2009-11-26 05:58:00,62.908,62.915,62.904,62.915,12800000.0
2009-11-26 05:59:00,62.917,62.917,62.897,62.898,12800000.0
2009-11-26 06:00:00,62.889,62.889,62.855,62.855,14400000.0
2009-11-26 06:01:00,62.833,62.842,62.816,62.816,16000000.0
2009-11-26 06:02:00,62.75,62.75,62.675,62.675,12800000.0
2009-11-26 06:03:00,62.668,62.671,62.664,62.664,12800000.0
2009-11-26 06:04:00,62.653,62.681,62.653,62.681,11200000.0
2009-11-26 06:05:00,62.703,62.721,62.702,62.714,14400000.0
2009-11-26 06:06:00,62.73,62.73,62.681,62.681,17600000.0
2009-11-26 06:07:00,62.691,62.706,62.69,62.706,12800000.0
2009-11-26 06:08:00,62.616,62.712,62.616,62.712,9600000.0
2009-11-26 06:09:00,62.714,62.715,62.709,62.715,10600000.0
2009-11-26 06:10:00,62.707,62.733,62.707,62.733,8000000.0
2009-11-26 06:11:00,62.744,62.748,62.735,62.748,9600000.0
2009-11-26 06:12:00,62.746,62.746,62.729,62.729,12800000.0
2009-11-26 06:13:00,62.706,62.706,62.697,62.698,8000000.0
2009-11-26 06:14:00,62.708,62.739,62.708,62.739,14400000.0
2009-11-26 06:15:00,62.741,62.749,62.728,62.728,9600000.0
2009-11-26 06:16:00,62.737,62.742,62.735,62.742,9600000.0
2009-11-26 06:17:00,62.764,62.77,62.759,62.764,17600000.0
2009-11-26 06:18:00,62.772,62.776,62.766,62.766,14400000.0
2009-11-26 06:19:00,62.767,62.767,62.752,62.752,12800000.0
2009-11-26 06:20:00,62.759,62.759,62.738,62.738,9600000.0
2009-11-26 06:21:00,62.736,62.736,62.714,62.714,8000000.0
2009-11-26 06:22:00,62.71,62.725,62.71,62.717,12800000.0
2009-11-26 06:23:00,62.709,62.709,62.69,62.69,17000000.0
2009-11-26 06:24:00,62.678,62.686,62.678,62.686,11200000.0
2009-11-26 06:25:00,62.681,62.681,62.666,62.666,9600000.0
2009-11-26 06:26:00,62.664,62.664,62.629,62.629,11200000.0
2009-11-26 06:27:00,62.637,62.643,62.636,62.643,11200000.0
2009-11-26 06:28:00,62.656,62.672,62.656,62.672,11200000.0
2009-11-26 06:29:00,62.678,62.686,62.672,62.686,12800000.0
2009-11-26 06:30:00,62.676,62.679,62.66,62.66,9600000.0
2009-11-26 06:31:00,62.666,62.672,62.666,62.672,12800000.0
2009-11-26 06:32:00,62.666,62.673,62.663,62.673,11200000.0
2009-11-26 06:33:00,62.671,62.693,62.664,62.691,17600000.0
2009-11-26 06:34:00,62.677,62.681,62.667,62.681,11200000.0
2009-11-26 06:35:00,62.691,62.706,62.688,62.706,9600000.0
2009-11-26 06:36:00,62.732,62.756,62.732,62.754,17600000.0
2009-11-26 06:37:00,62.743,62.745,62.728,62.734,12200000.0
2009-11-26 06:38:00,62.723,62.729,62.715,62.715,11200000.0
2009-11-26 06:39:00,62.696,62.723,62.696,62.723,11200000.0
2009-11-26 06:40:00,62.684,62.72,62.684,62.705,12800000.0
2009-11-26 06:41:00,62.719,62.724,62.712,62.717,12800000.0
2009-11-26 06:42:00,62.682,62.708,62.682,62.692,12800000.0
2009-11-26 06:43:00,62.722,62.724,62.714,62.721,8000000.0
2009-11-26 06:44:00,62.721,62.723,62.707,62.707,17600000.0
2009-11-26 06:45:00,62.693,62.693,62.669,62.669,12800000.0
2009-11-26 06:46:00,62.669,62.669,62.655,62.655,11200000.0
2009-11-26 06:47:00,62.636,62.654,62.633,62.651,12800000.0
2009-11-26 06:48:00,62.657,62.658,62.645,62.649,12800000.0
2009-11-26 06:49:00,62.644,62.653,62.633,62.653,12800000.0
2009-11-26 06:50:00,62.648,62.648,62.618,62.62,13200000.0
2009-11-26 06:51:00,62.613,62.613,62.569,62.572,11200000.0
2009-11-26 06:52:00,62.537,62.537,62.477,62.478,12800000.0
2009-11-26 06:53:00,62.464,62.472,62.464,62.466,8000000.0
2009-11-26 06:54:00,62.459,62.459,62.428,62.43,14400000.0
2009-11-26 06:55:00,62.424,62.429,62.417,62.429,11200000.0
2009-11-26 06:56:00,62.423,62.438,62.42,62.438,12800000.0
2009-11-26 06:57:00,62.458,62.488,62.458,62.483,11200000.0
2009-11-26 06:58:00,62.5,62.524,62.5,62.519,17600000.0
2009-11-26 06:59:00,62.521,62.521,62.484,62.484,12800000.0
2009-11-26 07:00:00,62.469,62.469,62.374,62.456,14400000.0
2009-11-26 07:01:00,62.472,62.479,62.469,62.471,17600000.0
2009-11-26 07:02:00,62.458,62.458,62.438,62.453,11200000.0
2009-11-26 07:03:00,62.485,62.492,62.484,62.486,11200000.0
2009-11-26 07:04:00,62.492,62.511,62.492,62.511,11200000.0
2009-11-26 07:05:00,62.521,62.536,62.521,62.536,8000000.0
2009-11-26 07:06:00,62.533,62.533,62.517,62.517,13200000.0
2009-11-26 07:07:00,62.52,62.524,62.504,62.505,11200000.0
2009-11-26 07:08:00,62.505,62.505,62.498,62.504,11200000.0
2009-11-26 07:09:00,62.496,62.496,62.479,62.479,12800000.0
2009-11-26 07:10:00,62.483,62.483,62.458,62.458,11200000.0
2009-11-26 07:11:00,62.427,62.45,62.42,62.45,12800000.0
2009-11-26 07:12:00,62.449,62.459,62.448,62.459,11200000.0
2009-11-26 07:13:00,62.457,62.507,62.454,62.507,9600000.0
2009-11-26 07:14:00,62.514,62.517,62.511,62.511,9600000.0
2009-11-26 07:15:00,62.507,62.516,62.497,62.497,11200000.0
2009-11-26 07:16:00,62.513,62.531,62.513,62.531,12800000.0
2009-11-26 07:17:00,62.534,62.55,62.534,62.544,12800000.0
2009-11-26 07:18:00,62.529,62.529,62.502,62.502,8000000.0
2009-11-26 07:19:00,62.504,62.504,62.489,62.493,12800000.0
2009-11-26 07:20:00,62.491,62.505,62.491,62.494,14400000.0
2009-11-26 07:21:00,62.493,62.501,62.488,62.496,12800000.0
2009-11-26 07:22:00,62.5,62.507,62.5,62.505,11200000.0
2009-11-26 07:23:00,62.5,62.515,62.497,62.513,11200000.0
2009-11-26 07:24:00,62.518,62.518,62.496,62.496,9600000.0
2009-11-26 07:25:00,62.524,62.549,62.521,62.549,14400000.0
2009-11-26 07:26:00,62.557,62.575,62.557,62.573,16400000.0
2009-11-26 07:27:00,62.569,62.6,62.569,62.6,8000000.0
2009-11-26 07:28:00,62.607,62.607,62.592,62.603,12800000.0
2009-11-26 07:29:00,62.602,62.628,62.602,62.625,14400000.0
2009-11-26 07:30:00,62.657,62.689,62.657,62.681,12800000.0
2009-11-26 07:31:00,62.685,62.689,62.678,62.678,17600000.0
2009-11-26 07:32:00,62.677,62.694,62.674,62.693,12800000.0
2009-11-26 07:33:00,62.708,62.717,62.708,62.717,9600000.0
2009-11-26 07:34:00,62.718,62.719,62.708,62.708,12200000.0
2009-11-26 07:35:00,62.697,62.697,62.678,62.679,8000000.0
2009-11-26 07:36:00,62.668,62.676,62.668,62.676,9600000.0
2009-11-26 07:37:00,62.666,62.668,62.66,62.664,8000000.0
2009-11-26 07:38:00,62.666,62.671,62.659,62.671,11200000.0
2009-11-26 07:39:00,62.666,62.676,62.666,62.676,11200000.0
2009-11-26 07:40:00,62.649,62.658,62.645,62.658,9600000.0
2009-11-26 07:41:00,62.648,62.648,62.625,62.625,12800000.0
2009-11-26 07:42:00,62.622,62.639,62.62,62.639,12800000.0
2009-11-26 07:43:00,62.642,62.655,62.642,62.654,12800000.0
2009-11-26 07:44:00,62.637,62.653,62.632,62.653,11200000.0
2009-11-26 07:45:00,62.664,62.668,62.66,62.668,12800000.0
2009-11-26 07:46:00,62.657,62.657,62.622,62.638,17600000.0
2009-11-26 07:47:00,62.658,62.66,62.641,62.641,14400000.0
2009-11-26 07:48:00,62.644,62.644,62.636,62.636,7400000.0
2009-11-26 07:49:00,62.63,62.63,62.608,62.608,17600000.0
2009-11-26 07:50:00,62.611,62.611,62.596,62.599,8000000.0
2009-11-26 07:51:00,62.596,62.601,62.586,62.593,12800000.0
2009-11-26 07:52:00,62.588,62.589,62.577,62.577,16000000.0
2009-11-26 07:53:00,62.58,62.592,62.57,62.592,11200000.0
2009-11-26 07:54:00,62.602,62.602,62.595,62.595,12800000.0
2009-11-26 07:55:00,62.592,62.592,62.573,62.576,12800000.0
2009-11-26 07:56:00,62.588,62.597,62.588,62.591,7400000.0
2009-11-26 07:57:00,62.586,62.593,62.571,62.58,17600000.0
2009-11-26 07:58:00,62.571,62.579,62.571,62.573,11200000.0
2009-11-26 07:59:00,62.564,62.582,62.562,62.582,12800000.0
2009-11-26 08:00:00,62.597,62.597,62.576,62.593,8000000.0
2009-11-26 08:01:00,62.576,62.617,62.576,62.617,8000000.0
2009-11-26 08:02:00,62.64,62.64,62.591,62.591,8000000.0
2009-11-26 08:03:00,62.597,62.601,62.587,62.587,11200000.0
2009-11-26 08:04:00,62.588,62.611,62.588,62.611,11200000.0
2009-11-26 08:05:00,62.624,62.654,62.622,62.654,14400000.0
2009-11-26 08:06:00,62.673,62.709,62.673,62.709,9600000.0
2009-11-26 08:07:00,62.731,62.757,62.731,62.757,8000000.0
2009-11-26 08:08:00,62.771,62.782,62.77,62.774,12800000.0
2009-11-26 08:09:00,62.755,62.764,62.742,62.742,12800000.0
2009-11-26 08:10:00,62.744,62.753,62.728,62.753,12800000.0
2009-11-26 08:11:00,62.758,62.758,62.729,62.732,11200000.0
2009-11-26 08:12:00,62.732,62.74,62.72,62.726,16000000.0
2009-11-26 08:13:00,62.717,62.717,62.712,62.712,8000000.0
2009-11-26 08:14:00,62.712,62.719,62.712,62.719,9600000.0
2009-11-26 08:15:00,62.716,62.716,62.69,62.705,16000000.0
2009-11-26 08:16:00,62.71,62.71,62.692,62.692,11200000.0
2009-11-26 08:17:00,62.679,62.689,62.677,62.677,12800000.0
2009-11-26 08:18:00,62.681,62.681,62.67,62.67,12800000.0
2009-11-26 08:19:00,62.673,62.683,62.67,62.674,9600000.0
2009-11-26 08:20:00,62.676,62.683,62.676,62.683,11200000.0
2009-11-26 08:21:00,62.689,62.689,62.672,62.681,9600000.0
2009-11-26 08:22:00,62.696,62.706,62.694,62.699,11200000.0
2009-11-26 08:23:00,62.703,62.704,62.695,62.695,11200000.0
2009-11-26 08:24:00,62.711,62.725,62.711,62.721,17600000.0
2009-11-26 08:25:00,62.74,62.747,62.74,62.745,9600000.0
2009-11-26 08:26:00,62.759,62.768,62.755,62.755,12800000.0
2009-11-26 08:27:00,62.744,62.758,62.74,62.758,8000000.0
2009-11-26 08:28:00,62.769,62.776,62.758,62.776,9600000.0
2009-11-26 08:29:00,62.773,62.783,62.77,62.783,8000000.0
2009-11-26 08:30:00,62.788,62.788,62.778,62.787,11200000.0
2009-11-26 08:31:00,62.765,62.783,62.765,62.782,12800000.0
2009-11-26 08:32:00,62.756,62.776,62.756,62.771,11200000.0
2009-11-26 08:33:00,62.763,62.797,62.759,62.797,11200000.0
2009-11-26 08:34:00,62.849,62.881,62.849,62.881,9600000.0
2009-11-26 08:35:00,62.877,62.89,62.872,62.872,12800000.0
2009-11-26 08:36:00,62.898,62.902,62.895,62.9,9600000.0
2009-11-26 08:37:00,62.918,62.952,62.918,62.952,9600000.0
2009-11-26 08:38:00,62.952,62.952,62.939,62.941,16000000.0
2009-11-26 08:39:00,62.927,62.929,62.921,62.922,14400000.0
2009-11-26 08:40:00,62.915,62.92,62.902,62.902,9600000.0
2009-11-26 08:41:00,62.914,62.941,62.914,62.941,17600000.0
2009-11-26 08:42:00,62.951,62.956,62.949,62.956,12800000.0
2009-11-26 08:43:00,62.946,62.955,62.94,62.945,12800000.0
2009-11-26 08:44:00,62.933,62.948,62.933,62.944,12800000.0
2009-11-26 08:45:00,62.937,62.943,62.928,62.931,9600000.0
2009-11-26 08:46:00,62.927,62.937,62.927,62.927,11600000.0
2009-11-26 08:47:00,62.902,62.902,62.861,62.865,11200000.0
2009-11-26 08:48:00,62.848,62.848,62.835,62.836,9600000.0
2009-11-26 08:49:00,62.826,62.826,62.801,62.813,17600000.0
2009-11-26 08:50:00,62.811,62.812,62.798,62.805,12800000.0
2009-11-26 08:51:00,62.816,62.836,62.816,62.836,17600000.0
2009-11-26 08:52:00,62.837,62.837,62.823,62.823,9600000.0
2009-11-26 08:53:00,62.807,62.822,62.807,62.813,16000000.0
2009-11-26 08:54:00,62.794,62.803,62.793,62.798,14400000.0
2009-11-26 08:55:00,62.778,62.802,62.778,62.787,9600000.0
2009-11-26 08:56:00,62.787,62.787,62.752,62.755,12800000.0
2009-11-26 08:57:00,62.739,62.763,62.739,62.763,11200000.0
2009-11-26 08:58:00,62.772,62.783,62.761,62.761,12800000.0
2009-11-26 08:59:00,62.767,62.775,62.767,62.775,8000000.0
2009-11-26 09:00:00,62.789,62.789,62.774,62.774,8000000.0
2009-11-26 09:01:00,62.771,62.784,62.769,62.769,11200000.0
2009-11-26 09:02:00,62.756,62.792,62.748,62.792,11200000.0
2009-11-26 09:03:00,62.797,62.828,62.794,62.828,16000000.0
2009-11-26 09:04:00,62.866,62.891,62.866,62.891,11200000.0
2009-11-26 09:05:00,62.898,62.905,62.893,62.898,11200000.0
2009-11-26 09:06:00,62.912,62.915,62.9,62.91,12800000.0
2009-11-26 09:07:00,62.882,62.882,62.873,62.877,9600000.0
2009-11-26 09:08:00,62.846,62.846,62.825,62.833,12800000.0
2009-11-26 09:09:00,62.826,62.826,62.804,62.824,9600000.0
2009-11-26 09:10:00,62.835,62.838,62.825,62.825,12800000.0
2009-11-26 09:11:00,62.816,62.827,62.799,62.827,12800000.0
2009-11-26 09:12:00,62.817,62.825,62.81,62.81,12800000.0
2009-11-26 09:13:00,62.798,62.816,62.798,62.811,9600000.0
2009-11-26 09:14:00,62.81,62.823,62.81,62.823,11200000.0
2009-11-26 09:15:00,62.826,62.829,62.818,62.824,11200000.0
2009-11-26 09:16:00,62.822,62.83,62.789,62.789,12800000.0
2009-11-26 09:17:00,62.788,62.798,62.776,62.798,11200000.0
2009-11-26 09:18:00,62.806,62.806,62.796,62.796,14400000.0
2009-11-26 09:19:00,62.787,62.791,62.78,62.791,12800000.0
2009-11-26 09:20:00,62.787,62.798,62.787,62.792,16000000.0
2009-11-26 09:21:00,62.777,62.777,62.769,62.77,11200000.0
2009-11-26 09:22:00,62.776,62.809,62.776,62.809,17600000.0
2009-11-26 09:23:00,62.815,62.827,62.815,62.827,12800000.0
2009-11-26 09:24:00,62.83,62.83,62.814,62.82,12800000.0
2009-11-26 09:25:00,62.805,62.815,62.804,62.812,14400000.0
2009-11-26 09:26:00,62.8,62.8,62.777,62.779,11200000.0
2009-11-26 09:27:00,62.781,62.789,62.781,62.786,11200000.0
2009-11-26 09:28:00,62.77,62.775,62.761,62.774,12800000.0
2009-11-26 09:29:00,62.78,62.78,62.76,62.76,11200000.0
2009-11-26 09:30:00,62.742,62.742,62.728,62.729,12800000.0
2009-11-26 09:31:00,62.726,62.726,62.716,62.716,9600000.0
2009-11-26 09:32:00,62.694,62.694,62.66,62.666,14400000.0
2009-11-26 09:33:00,62.673,62.681,62.671,62.681,12800000.0
2009-11-26 09:34:00,62.69,62.697,62.69,62.695,11200000.0
2009-11-26 09:35:00,62.699,62.711,62.681,62.681,12800000.0
2009-11-26 09:36:00,62.68,62.685,62.664,62.674,16000000.0
2009-11-26 09:37:00,62.62,62.689,62.62,62.68,8000000.0
2009-11-26 09:38:00,62.683,62.704,62.681,62.704,11200000.0
2009-11-26 09:39:00,62.724,62.728,62.714,62.727,12800000.0
2009-11-26 09:40:00,62.707,62.725,62.707,62.725,8000000.0
2009-11-26 09:41:00,62.727,62.727,62.701,62.701,11200000.0
2009-11-26 09:42:00,62.693,62.705,62.691,62.705,11200000.0
2009-11-26 09:43:00,62.714,62.722,62.714,62.715,12800000.0
2009-11-26 09:44:00,62.729,62.747,62.729,62.734,8000000.0
2009-11-26 09:45:00,62.74,62.745,62.729,62.729,12800000.0
2009-11-26 09:46:00,62.73,62.745,62.717,62.717,11200000.0
2009-11-26 09:47:00,62.73,62.74,62.729,62.74,9600000.0
2009-11-26 09:48:00,62.789,62.79,62.754,62.754,11200000.0
2009-11-26 09:49:00,62.753,62.765,62.753,62.764,12800000.0
2009-11-26 09:50:00,62.765,62.765,62.751,62.751,8000000.0
2009-11-26 09:51:00,62.751,62.768,62.751,62.763,16000000.0
2009-11-26 09:52:00,62.763,62.77,62.76,62.766,11200000.0
2009-11-26 09:53:00,62.765,62.779,62.765,62.773,12800000.0
2009-11-26 09:54:00,62.768,62.768,62.74,62.74,17000000.0
2009-11-26 09:55:00,62.742,62.756,62.742,62.752,11200000.0
2009-11-26 09:56:00,62.757,62.757,62.75,62.751,12800000.0
2009-11-26 09:57:00,62.76,62.769,62.756,62.756,12800000.0
2009-11-26 09:58:00,62.661,62.754,62.661,62.748,9600000.0
2009-11-26 09:59:00,62.749,62.757,62.746,62.757,17600000.0
2009-11-26 10:00:00,62.754,62.754,62.724,62.724,11200000.0
2009-11-26 10:01:00,62.741,62.755,62.739,62.739,12800000.0
2009-11-26 10:02:00,62.749,62.763,62.749,62.763,9600000.0
2009-11-26 10:03:00,62.782,62.782,62.767,62.767,11200000.0
2009-11-26 10:04:00,62.773,62.779,62.746,62.746,12800000.0
2009-11-26 10:05:00,62.711,62.72,62.711,62.72,8000000.0
2009-11-26 10:06:00,62.715,62.737,62.715,62.731,17600000.0
2009-11-26 10:07:00,62.732,62.739,62.724,62.734,12800000.0
2009-11-26 10:08:00,62.752,62.772,62.752,62.772,11200000.0
2009-11-26 10:09:00,62.779,62.779,62.765,62.77,12800000.0
2009-11-26 10:10:00,62.771,62.776,62.771,62.776,11200000.0
2009-11-26 10:11:00,62.78,62.78,62.756,62.756,11200000.0
2009-11-26 10:12:00,62.754,62.754,62.731,62.731,12800000.0
2009-11-26 10:13:00,62.696,62.696,62.672,62.678,12200000.0
2009-11-26 10:14:00,62.675,62.68,62.672,62.679,11200000.0
2009-11-26 10:15:00,62.668,62.681,62.666,62.681,12800000.0
2009-11-26 10:16:00,62.684,62.707,62.684,62.707,8000000.0
2009-11-26 10:17:00,62.704,62.726,62.704,62.722,11200000.0
2009-11-26 10:18:00,62.716,62.716,62.696,62.708,11200000.0
2009-11-26 10:19:00,62.699,62.711,62.689,62.711,11200000.0
2009-11-26 10:20:00,62.707,62.723,62.707,62.716,17600000.0
2009-11-26 10:21:00,62.735,62.735,62.723,62.725,8000000.0
2009-11-26 10:22:00,62.718,62.742,62.718,62.742,9600000.0
2009-11-26 10:23:00,62.746,62.747,62.737,62.747,11200000.0
2009-11-26 10:24:00,62.747,62.762,62.747,62.762,12800000.0
2009-11-26 10:25:00,62.771,62.771,62.754,62.768,11200000.0
2009-11-26 10:26:00,62.75,62.75,62.734,62.734,12800000.0
2009-11-26 10:27:00,62.723,62.723,62.708,62.713,11200000.0
2009-11-26 10:28:00,62.706,62.706,62.692,62.692,9600000.0
2009-11-26 10:29:00,62.689,62.701,62.689,62.701,11200000.0
2009-11-26 10:30:00,62.685,62.71,62.685,62.702,12800000.0
2009-11-26 10:31:00,62.702,62.702,62.681,62.689,12800000.0
2009-11-26 10:32:00,62.681,62.681,62.668,62.67,18000000.0
2009-11-26 10:33:00,62.646,62.663,62.646,62.66,11200000.0
2009-11-26 10:34:00,62.656,62.656,62.641,62.641,11200000.0
2009-11-26 10:35:00,62.623,62.624,62.615,62.615,11200000.0
2009-11-26 10:36:00,62.61,62.615,62.609,62.615,8000000.0
2009-11-26 10:37:00,62.623,62.648,62.544,62.648,11200000.0
2009-11-26 10:38:00,62.626,62.626,62.602,62.602,8000000.0
2009-11-26 10:39:00,62.582,62.582,62.556,62.556,11200000.0
2009-11-26 10:40:00,62.544,62.559,62.544,62.556,8000000.0
2009-11-26 10:41:00,62.565,62.565,62.549,62.549,9600000.0
2009-11-26 10:42:00,62.555,62.56,62.547,62.555,11200000.0
2009-11-26 10:43:00,62.54,62.549,62.537,62.538,11200000.0
2009-11-26 10:44:00,62.55,62.593,62.55,62.589,12800000.0
2009-11-26 10:45:00,62.584,62.587,62.579,62.585,17600000.0
2009-11-26 10:46:00,62.586,62.589,62.583,62.584,12800000.0
2009-11-26 10:47:00,62.582,62.596,62.568,62.594,12800000.0
2009-11-26 10:48:00,62.596,62.596,62.581,62.581,12800000.0
2009-11-26 10:49:00,62.591,62.595,62.588,62.595,11200000.0
2009-11-26 10:50:00,62.597,62.601,62.587,62.589,8000000.0
2009-11-26 10:51:00,62.562,62.564,62.554,62.554,17600000.0
2009-11-26 10:52:00,62.522,62.522,62.465,62.469,11200000.0
2009-11-26 10:53:00,62.498,62.527,62.498,62.527,11200000.0
2009-11-26 10:54:00,62.53,62.565,62.53,62.563,17600000.0
2009-11-26 10:55:00,62.555,62.555,62.538,62.543,11200000.0
2009-11-26 10:56:00,62.543,62.559,62.543,62.559,8000000.0
2009-11-26 10:57:00,62.562,62.569,62.555,62.569,8000000.0
2009-11-26 10:58:00,62.584,62.605,62.51,62.604,12800000.0
2009-11-26 10:59:00,62.586,62.586,62.557,62.557,11200000.0
2009-11-26 11:00:00,62.547,62.547,62.507,62.507,12800000.0
2009-11-26 11:01:00,62.499,62.513,62.499,62.51,12800000.0
2009-11-26 11:02:00,62.521,62.554,62.521,62.554,9600000.0
2009-11-26 11:03:00,62.563,62.58,62.563,62.565,12800000.0
2009-11-26 11:04:00,62.557,62.565,62.557,62.563,14800000.0
2009-11-26 11:05:00,62.567,62.567,62.562,62.565,9600000.0
2009-11-26 11:06:00,62.56,62.56,62.549,62.551,8000000.0
2009-11-26 11:07:00,62.556,62.556,62.531,62.531,11200000.0
2009-11-26 11:08:00,62.466,62.53,62.466,62.504,11200000.0
2009-11-26 11:09:00,62.507,62.525,62.506,62.523,18000000.0
2009-11-26 11:10:00,62.516,62.516,62.483,62.484,11200000.0
2009-11-26 11:11:00,62.475,62.475,62.463,62.463,11200000.0
2009-11-26 11:12:00,62.461,62.476,62.454,62.461,17600000.0
2009-11-26 11:13:00,62.446,62.446,62.416,62.435,14400000.0
2009-11-26 11:14:00,62.424,62.426,62.418,62.421,11200000.0
2009-11-26 11:15:00,62.422,62.469,62.422,62.469,11200000.0
2009-11-26 11:16:00,62.492,62.492,62.47,62.47,12800000.0
2009-11-26 11:17:00,62.456,62.467,62.456,62.467,9600000.0
2009-11-26 11:18:00,62.492,62.525,62.492,62.525,12800000.0
2009-11-26 11:19:00,62.525,62.525,62.504,62.51,17600000.0
2009-11-26 11:20:00,62.502,62.537,62.502,62.537,12800000.0
2009-11-26 11:21:00,62.554,62.567,62.553,62.567,14400000.0
2009-11-26 11:22:00,62.594,62.599,62.548,62.548,12800000.0
2009-11-26 11:23:00,62.541,62.541,62.519,62.519,11200000.0
2009-11-26 11:24:00,62.528,62.536,62.523,62.531,12800000.0
2009-11-26 11:25:00,62.517,62.525,62.504,62.517,17600000.0
2009-11-26 11:26:00,62.505,62.525,62.501,62.525,9600000.0
2009-11-26 11:27:00,62.506,62.521,62.491,62.508,17600000.0
2009-11-26 11:28:00,62.534,62.56,62.534,62.56,14400000.0
2009-11-26 11:29:00,62.553,62.553,62.546,62.548,14400000.0
2009-11-26 11:30:00,62.538,62.538,62.522,62.525,14400000.0
2009-11-26 11:31:00,62.516,62.516,62.508,62.512,11200000.0
2009-11-26 11:32:00,62.514,62.522,62.51,62.522,17600000.0
2009-11-26 11:33:00,62.53,62.53,62.515,62.515,12800000.0
2009-11-26 11:34:00,62.53,62.559,62.53,62.551,12800000.0
2009-11-26 11:35:00,62.551,62.558,62.55,62.55,11200000.0
2009-11-26 11:36:00,62.541,62.541,62.527,62.527,12800000.0
2009-11-26 11:37:00,62.51,62.516,62.506,62.506,9600000.0
2009-11-26 11:38:00,62.503,62.558,62.503,62.558,11200000.0
2009-11-26 11:39:00,62.547,62.547,62.492,62.492,11200000.0
2009-11-26 11:40:00,62.468,62.468,62.432,62.432,11200000.0
2009-11-26 11:41:00,62.449,62.456,62.428,62.428,12800000.0
2009-11-26 11:42:00,62.419,62.441,62.412,62.435,17600000.0
2009-11-26 11:43:00,62.422,62.422,62.385,62.41,11200000.0
2009-11-26 11:44:00,62.415,62.415,62.399,62.399,9600000.0
2009-11-26 11:45:00,62.396,62.405,62.389,62.389,9600000.0
2009-11-26 11:46:00,62.366,62.379,62.366,62.377,11200000.0
2009-11-26 11:47:00,62.375,62.424,62.375,62.424,9600000.0
2009-11-26 11:48:00,62.424,62.442,62.413,62.442,11200000.0
2009-11-26 11:49:00,62.439,62.454,62.439,62.449,9600000.0
2009-11-26 11:50:00,62.47,62.483,62.469,62.483,17600000.0
2009-11-26 11:51:00,62.5,62.533,62.496,62.53,11200000.0
2009-11-26 11:52:00,62.532,62.532,62.51,62.512,11200000.0
2009-11-26 11:53:00,62.511,62.511,62.492,62.504,16000000.0
2009-11-26 11:54:00,62.498,62.508,62.496,62.508,9600000.0
2009-11-26 11:55:00,62.515,62.515,62.463,62.465,11200000.0
2009-11-26 11:56:00,62.462,62.462,62.443,62.443,12800000.0
2009-11-26 11:57:00,62.447,62.456,62.447,62.45,17600000.0
2009-11-26 11:58:00,62.465,62.469,62.462,62.462,11200000.0
2009-11-26 11:59:00,62.456,62.462,62.452,62.462,11200000.0
2009-11-26 12:00:00,62.46,62.46,62.441,62.441,11200000.0
2009-11-26 12:01:00,62.441,62.445,62.427,62.427,11200000.0
2009-11-26 12:02:00,62.435,62.441,62.43,62.434,12800000.0
2009-11-26 12:03:00,62.443,62.449,62.443,62.449,8000000.0
2009-11-26 12:04:00,62.451,62.459,62.438,62.459,17600000.0
2009-11-26 12:05:00,62.458,62.469,62.458,62.467,8000000.0
2009-11-26 12:06:00,62.479,62.513,62.479,62.507,12800000.0
2009-11-26 12:07:00,62.52,62.527,62.52,62.522,11200000.0
2009-11-26 12:08:00,62.499,62.509,62.497,62.499,11200000.0
2009-11-26 12:09:00,62.502,62.512,62.498,62.508,14400000.0
2009-11-26 12:10:00,62.499,62.499,62.485,62.487,11200000.0
2009-11-26 12:11:00,62.508,62.52,62.508,62.512,12200000.0
2009-11-26 12:12:00,62.512,62.513,62.488,62.488,11200000.0
2009-11-26 12:13:00,62.471,62.471,62.454,62.457,11200000.0
2009-11-26 12:14:00,62.454,62.454,62.443,62.443,8000000.0
2009-11-26 12:15:00,62.445,62.445,62.434,62.441,16000000.0
2009-11-26 12:16:00,62.421,62.434,62.41,62.41,12800000.0
2009-11-26 12:17:00,62.42,62.422,62.412,62.416,8000000.0
2009-11-26 12:18:00,62.401,62.401,62.381,62.381,9600000.0
2009-11-26 12:19:00,62.356,62.368,62.346,62.368,12800000.0
2009-11-26 12:20:00,62.368,62.369,62.358,62.361,8000000.0
2009-11-26 12:21:00,62.365,62.365,62.341,62.341,16000000.0
2009-11-26 12:22:00,62.33,62.33,62.299,62.299,9600000.0
2009-11-26 12:23:00,62.304,62.316,62.303,62.315,14400000.0
2009-11-26 12:24:00,62.312,62.312,62.289,62.289,8000000.0
2009-11-26 12:25:00,62.298,62.304,62.295,62.298,12800000.0
2009-11-26 12:26:00,62.287,62.299,62.278,62.291,11200000.0
2009-11-26 12:27:00,62.303,62.312,62.303,62.306,11200000.0
2009-11-26 12:28:00,62.298,62.318,62.298,62.314,12800000.0
2009-11-26 12:29:00,62.321,62.347,62.321,62.347,17600000.0
2009-11-26 12:30:00,62.358,62.359,62.336,62.336,9600000.0
2009-11-26 12:31:00,62.335,62.341,62.324,62.34,11200000.0
2009-11-26 12:32:00,62.347,62.355,62.347,62.355,12800000.0
2009-11-26 12:33:00,62.359,62.359,62.351,62.351,8000000.0
2009-11-26 12:34:00,62.349,62.35,62.343,62.346,8000000.0
2009-11-26 12:35:00,62.351,62.368,62.351,62.366,11200000.0
2009-11-26 12:36:00,62.365,62.365,62.341,62.341,11200000.0
2009-11-26 12:37:00,62.322,62.325,62.309,62.316,11200000.0
2009-11-26 12:38:00,62.343,62.346,62.251,62.335,17600000.0
2009-11-26 12:39:00,62.338,62.348,62.332,62.348,8000000.0
2009-11-26 12:40:00,62.346,62.354,62.332,62.352,16000000.0
2009-11-26 12:41:00,62.359,62.363,62.349,62.35,12800000.0
2009-11-26 12:42:00,62.355,62.357,62.35,62.356,14400000.0
2009-11-26 12:43:00,62.359,62.365,62.355,62.365,12200000.0
2009-11-26 12:44:00,62.376,62.378,62.365,62.375,8000000.0
2009-11-26 12:45:00,62.382,62.382,62.376,62.379,8000000.0
2009-11-26 12:46:00,62.391,62.394,62.387,62.393,12800000.0
2009-11-26 12:47:00,62.388,62.388,62.369,62.369,9600000.0
2009-11-26 12:48:00,62.387,62.417,62.387,62.417,11200000.0
2009-11-26 12:49:00,62.424,62.426,62.419,62.419,9600000.0
2009-11-26 12:50:00,62.45,62.452,62.436,62.452,14400000.0
2009-11-26 12:51:00,62.455,62.469,62.455,62.461,11200000.0
2009-11-26 12:52:00,62.456,62.456,62.441,62.443,11200000.0
2009-11-26 12:53:00,62.425,62.435,62.425,62.429,11200000.0
2009-11-26 12:54:00,62.431,62.432,62.424,62.432,12800000.0
2009-11-26 12:55:00,62.434,62.446,62.434,62.445,16000000.0
2009-11-26 12:56:00,62.463,62.479,62.463,62.479,10000000.0
2009-11-26 12:57:00,62.47,62.48,62.47,62.476,8000000.0
2009-11-26 12:58:00,62.477,62.484,62.477,62.484,10000000.0
2009-11-26 12:59:00,62.476,62.492,62.476,62.491,16000000.0
2009-11-26 13:00:00,62.494,62.51,62.494,62.509,8000000.0
2009-11-26 13:01:00,62.509,62.509,62.481,62.49,8000000.0
2009-11-26 13:02:00,62.515,62.515,62.497,62.5,12800000.0
2009-11-26 13:03:00,62.499,62.499,62.489,62.492,8000000.0
2009-11-26 13:04:00,62.495,62.504,62.495,62.503,16000000.0
2009-11-26 13:05:00,62.502,62.507,62.494,62.499,12800000.0
2009-11-26 13:06:00,62.503,62.503,62.484,62.496,8000000.0
2009-11-26 13:07:00,62.492,62.499,62.481,62.483,14400000.0
2009-11-26 13:08:00,62.499,62.499,62.49,62.493,8000000.0
2009-11-26 13:09:00,62.491,62.51,62.491,62.51,8000000.0
2009-11-26 13:10:00,62.507,62.516,62.496,62.515,9600000.0
2009-11-26 13:11:00,62.512,62.522,62.512,62.518,11200000.0
2009-11-26 13:12:00,62.532,62.55,62.532,62.55,9600000.0
2009-11-26 13:13:00,62.559,62.562,62.555,62.555,8000000.0
2009-11-26 13:14:00,62.543,62.543,62.527,62.527,8000000.0
2009-11-26 13:15:00,62.501,62.506,62.496,62.506,8000000.0
2009-11-26 13:16:00,62.508,62.513,62.504,62.513,8400000.0
2009-11-26 13:17:00,62.506,62.506,62.493,62.495,12800000.0
2009-11-26 13:18:00,62.496,62.507,62.487,62.507,9600000.0
2009-11-26 13:19:00,62.482,62.496,62.476,62.496,8000000.0
2009-11-26 13:20:00,62.516,62.541,62.516,62.541,8000000.0
2009-11-26 13:21:00,62.553,62.559,62.546,62.557,11200000.0
2009-11-26 13:22:00,62.55,62.553,62.542,62.544,12800000.0
2009-11-26 13:23:00,62.534,62.534,62.51,62.51,8000000.0
2009-11-26 13:24:00,62.521,62.528,62.521,62.527,11200000.0
2009-11-26 13:25:00,62.509,62.51,62.487,62.488,17600000.0
2009-11-26 13:26:00,62.5,62.503,62.498,62.498,9600000.0
2009-11-26 13:27:00,62.494,62.501,62.491,62.491,9600000.0
2009-11-26 13:28:00,62.5,62.505,62.413,62.5,16000000.0
2009-11-26 13:29:00,62.402,62.491,62.402,62.466,11200000.0
2009-11-26 13:30:00,62.461,62.463,62.457,62.457,8000000.0
2009-11-26 13:31:00,62.454,62.454,62.438,62.438,8000000.0
2009-11-26 13:32:00,62.399,62.416,62.399,62.41,11200000.0
2009-11-26 13:33:00,62.424,62.424,62.414,62.414,19200000.0
2009-11-26 13:34:00,62.4,62.406,62.4,62.405,18000000.0
2009-11-26 13:35:00,62.411,62.415,62.41,62.413,36800000.0
2009-11-26 13:36:00,62.415,62.425,62.415,62.425,17600000.0
2009-11-26 13:37:00,62.417,62.42,62.411,62.411,14400000.0
2009-11-26 13:38:00,62.411,62.418,62.405,62.408,33600000.0
2009-11-26 13:39:00,62.399,62.399,62.377,62.378,16000000.0
2009-11-26 13:40:00,62.379,62.385,62.378,62.382,40000000.0
2009-11-26 13:41:00,62.379,62.38,62.37,62.37,16000000.0
2009-11-26 13:42:00,62.358,62.364,62.351,62.351,11200000.0
2009-11-26 13:43:00,62.375,62.375,62.365,62.375,27200000.0
2009-11-26 13:44:00,62.379,62.39,62.376,62.385,33600000.0
2009-11-26 13:45:00,62.368,62.38,62.359,62.374,20800000.0
2009-11-26 13:46:00,62.401,62.403,62.397,62.403,24000000.0
2009-11-26 13:47:00,62.404,62.407,62.397,62.397,12800000.0
2009-11-26 13:48:00,62.402,62.403,62.392,62.392,12800000.0
2009-11-26 13:49:00,62.389,62.398,62.37,62.398,17600000.0
2009-11-26 13:50:00,62.394,62.399,62.383,62.389,9600000.0
2009-11-26 13:51:00,62.381,62.384,62.371,62.371,24000000.0
2009-11-26 13:52:00,62.356,62.367,62.356,62.358,38400000.0
2009-11-26 13:53:00,62.356,62.365,62.352,62.361,17600000.0
2009-11-26 13:54:00,62.368,62.368,62.362,62.364,25600000.0
2009-11-26 13:55:00,62.366,62.366,62.353,62.353,14400000.0
2009-11-26 13:56:00,62.362,62.383,62.361,62.383,14400000.0
2009-11-26 13:57:00,62.405,62.415,62.402,62.415,29200000.0
2009-11-26 13:58:00,62.408,62.417,62.407,62.407,14400000.0
2009-11-26 13:59:00,62.386,62.391,62.379,62.391,31400000.0
2009-11-26 14:00:00,62.402,62.41,62.401,62.41,48000000.0
2009-11-26 14:01:00,62.411,62.411,62.391,62.392,32000000.0
2009-11-26 14:02:00,62.396,62.396,62.39,62.39,14400000.0
2009-11-26 14:03:00,62.389,62.405,62.389,62.405,14400000.0
2009-11-26 14:04:00,62.401,62.401,62.384,62.384,11200000.0
2009-11-26 14:05:00,62.385,62.385,62.377,62.377,24000000.0
2009-11-26 14:06:00,62.372,62.378,62.369,62.377,36800000.0
2009-11-26 14:07:00,62.383,62.399,62.371,62.399,40000000.0
2009-11-26 14:08:00,62.417,62.429,62.417,62.429,30400000.0
2009-11-26 14:09:00,62.429,62.429,62.416,62.426,33000000.0
2009-11-26 14:10:00,62.421,62.425,62.419,62.42,33600000.0
2009-11-26 14:11:00,62.43,62.441,62.428,62.433,22400000.0
2009-11-26 14:12:00,62.436,62.443,62.431,62.431,27200000.0
2009-11-26 14:13:00,62.459,62.463,62.454,62.463,19200000.0
2009-11-26 14:14:00,62.466,62.466,62.429,62.429,12800000.0
2009-11-26 14:15:00,62.406,62.406,62.386,62.386,28800000.0
2009-11-26 14:16:00,62.395,62.42,62.395,62.42,25600000.0
2009-11-26 14:17:00,62.44,62.44,62.435,62.435,22400000.0
2009-11-26 14:18:00,62.442,62.447,62.437,62.437,16000000.0
2009-11-26 14:19:00,62.428,62.431,62.428,62.429,9600000.0
2009-11-26 14:20:00,62.438,62.453,62.438,62.448,25600000.0
2009-11-26 14:21:00,62.457,62.464,62.455,62.464,28800000.0
2009-11-26 14:22:00,62.454,62.454,62.434,62.435,24000000.0
2009-11-26 14:23:00,62.434,62.443,62.432,62.437,48000000.0
2009-11-26 14:24:00,62.428,62.428,62.417,62.421,12800000.0
2009-11-26 14:25:00,62.415,62.425,62.411,62.413,54400000.0
2009-11-26 14:26:00,62.408,62.408,62.398,62.398,12800000.0
2009-11-26 14:27:00,62.395,62.401,62.392,62.398,17600000.0
2009-11-26 14:28:00,62.39,62.392,62.378,62.392,37200000.0
2009-11-26 14:29:00,62.391,62.393,62.383,62.384,36800000.0
2009-11-26 14:30:00,62.387,62.397,62.387,62.396,22400000.0
2009-11-26 14:31:00,62.385,62.394,62.385,62.388,20800000.0
2009-11-26 14:32:00,62.402,62.402,62.394,62.394,40000000.0
2009-11-26 14:33:00,62.382,62.382,62.363,62.363,24000000.0
2009-11-26 14:34:00,62.347,62.347,62.328,62.331,34000000.0
2009-11-26 14:35:00,62.327,62.334,62.321,62.321,14800000.0
2009-11-26 14:36:00,62.313,62.313,62.305,62.305,14400000.0
2009-11-26 14:37:00,62.304,62.315,62.304,62.313,35200000.0
2009-11-26 14:38:00,62.314,62.318,62.313,62.318,56000000.0
2009-11-26 14:39:00,62.319,62.324,62.317,62.324,38400000.0
2009-11-26 14:40:00,62.319,62.331,62.306,62.306,32000000.0
2009-11-26 14:41:00,62.312,62.313,62.301,62.301,56000000.0
2009-11-26 14:42:00,62.294,62.294,62.261,62.261,17600000.0
2009-11-26 14:43:00,62.232,62.239,62.231,62.231,25600000.0
2009-11-26 14:44:00,62.234,62.24,62.234,62.24,15400000.0
2009-11-26 14:45:00,62.227,62.227,62.218,62.224,8000000.0
2009-11-26 14:46:00,62.223,62.251,62.22,62.251,11200000.0
2009-11-26 14:47:00,62.259,62.259,62.25,62.251,9600000.0
2009-11-26 14:48:00,62.262,62.274,62.26,62.274,19200000.0
2009-11-26 14:49:00,62.282,62.288,62.273,62.288,32000000.0
2009-11-26 14:50:00,62.272,62.279,62.269,62.279,28800000.0
2009-11-26 14:51:00,62.274,62.274,62.251,62.251,32000000.0
2009-11-26 14:52:00,62.259,62.262,62.255,62.255,12800000.0
2009-11-26 14:53:00,62.259,62.269,62.257,62.269,9600000.0
2009-11-26 14:54:00,62.263,62.263,62.252,62.258,12800000.0
2009-11-26 14:55:00,62.252,62.252,62.242,62.249,16400000.0
2009-11-26 14:56:00,62.248,62.261,62.248,62.261,8000000.0
2009-11-26 14:57:00,62.261,62.261,62.24,62.24,9600000.0
2009-11-26 14:58:00,62.221,62.254,62.221,62.254,17600000.0
2009-11-26 14:59:00,62.24,62.242,62.236,62.236,9600000.0
2009-11-26 15:00:00,62.228,62.239,62.228,62.239,14400000.0
2009-11-26 15:01:00,62.241,62.244,62.235,62.242,19200000.0
2009-11-26 15:02:00,62.254,62.263,62.246,62.263,27200000.0
2009-11-26 15:03:00,62.259,62.267,62.259,62.26,12800000.0
2009-11-26 15:04:00,62.271,62.271,62.256,62.258,24000000.0
2009-11-26 15:05:00,62.259,62.27,62.252,62.265,25600000.0
2009-11-26 15:06:00,62.277,62.277,62.262,62.266,17600000.0
2009-11-26 15:07:00,62.278,62.278,62.262,62.278,25600000.0
2009-11-26 15:08:00,62.286,62.286,62.264,62.269,22400000.0
2009-11-26 15:09:00,62.272,62.276,62.267,62.273,28800000.0
2009-11-26 15:10:00,62.272,62.285,62.272,62.281,40000000.0
2009-11-26 15:11:00,62.286,62.292,62.26,62.292,32000000.0
2009-11-26 15:12:00,62.284,62.284,62.277,62.279,30400000.0
2009-11-26 15:13:00,62.275,62.275,62.26,62.264,45200000.0
2009-11-26 15:14:00,62.263,62.268,62.257,62.266,35200000.0
2009-11-26 15:15:00,62.276,62.276,62.264,62.264,22400000.0
2009-11-26 15:16:00,62.257,62.266,62.25,62.25,36800000.0
2009-11-26 15:17:00,62.242,62.255,62.236,62.247,22400000.0
2009-11-26 15:18:00,62.255,62.261,62.252,62.252,22400000.0
2009-11-26 15:19:00,62.236,62.259,62.235,62.242,16000000.0
2009-11-26 15:20:00,62.254,62.254,62.246,62.248,24000000.0
2009-11-26 15:21:00,62.238,62.238,62.231,62.231,9600000.0
2009-11-26 15:22:00,62.226,62.226,62.222,62.225,8000000.0
2009-11-26 15:23:00,62.227,62.228,62.221,62.222,48000000.0
2009-11-26 15:24:00,62.217,62.217,62.199,62.199,25600000.0
2009-11-26 15:25:00,62.189,62.189,62.145,62.156,27200000.0
2009-11-26 15:26:00,62.149,62.149,62.139,62.146,40000000.0
2009-11-26 15:27:00,62.148,62.15,62.145,62.148,28200000.0
2009-11-26 15:28:00,62.142,62.15,62.142,62.148,70400000.0
2009-11-26 15:29:00,62.16,62.204,62.076,62.076,46400000.0
2009-11-26 15:30:00,62.058,62.174,62.023,62.174,115200000.0
2009-11-26 15:31:00,62.21,62.233,62.207,62.21,60800000.0
2009-11-26 15:32:00,62.207,62.21,62.204,62.208,30400000.0
2009-11-26 15:33:00,62.206,62.212,62.206,62.211,30400000.0
2009-11-26 15:34:00,62.209,62.222,62.205,62.222,22400000.0
2009-11-26 15:35:00,62.225,62.226,62.207,62.213,33600000.0
2009-11-26 15:36:00,62.214,62.215,62.21,62.215,32000000.0
2009-11-26 15:37:00,62.213,62.218,62.209,62.215,30400000.0
2009-11-26 15:38:00,62.22,62.238,62.22,62.231,58600000.0
2009-11-26 15:39:00,62.231,62.234,62.226,62.229,36800000.0
2009-11-26 15:40:00,62.227,62.234,62.225,62.234,35200000.0
2009-11-26 15:41:00,62.262,62.275,62.259,62.275,25600000.0
2009-11-26 15:42:00,62.279,62.284,62.278,62.284,43600000.0
2009-11-26 15:43:00,62.275,62.279,62.26,62.263,26600000.0
2009-11-26 15:44:00,62.238,62.238,62.227,62.228,27200000.0
2009-11-26 15:45:00,62.226,62.253,62.226,62.253,41600000.0
2009-11-26 15:46:00,62.254,62.255,62.246,62.246,14400000.0
2009-11-26 15:47:00,62.243,62.249,62.24,62.244,30400000.0
2009-11-26 15:48:00,62.252,62.264,62.25,62.264,27200000.0
2009-11-26 15:49:00,62.267,62.281,62.262,62.281,11200000.0
2009-11-26 15:50:00,62.278,62.29,62.276,62.281,25600000.0
2009-11-26 15:51:00,62.266,62.266,62.251,62.266,43200000.0
2009-11-26 15:52:00,62.269,62.269,62.262,62.263,20800000.0
2009-11-26 15:53:00,62.269,62.269,62.256,62.257,24000000.0
2009-11-26 15:54:00,62.253,62.261,62.247,62.261,28800000.0
2009-11-26 15:55:00,62.266,62.267,62.26,62.261,24000000.0
2009-11-26 15:56:00,62.26,62.264,62.254,62.257,51200000.0
2009-11-26 15:57:00,62.265,62.275,62.265,62.269,32000000.0
2009-11-26 15:58:00,62.267,62.267,62.251,62.252,18600000.0
2009-11-26 15:59:00,62.246,62.25,62.239,62.239,36800000.0
2009-11-26 16:00:00,62.239,62.251,62.239,62.248,51200000.0
2009-11-26 16:01:00,62.25,62.259,62.25,62.254,41600000.0
2009-11-26 16:02:00,62.258,62.263,62.253,62.262,22400000.0
2009-11-26 16:03:00,62.257,62.257,62.249,62.254,64000000.0
2009-11-26 16:04:00,62.256,62.272,62.256,62.266,44800000.0
2009-11-26 16:05:00,62.269,62.274,62.261,62.271,48400000.0
2009-11-26 16:06:00,62.272,62.281,62.271,62.271,35200000.0
2009-11-26 16:07:00,62.285,62.288,62.276,62.284,31400000.0
2009-11-26 16:08:00,62.282,62.287,62.274,62.275,44800000.0
2009-11-26 16:09:00,62.288,62.295,62.286,62.289,44800000.0
2009-11-26 16:10:00,62.287,62.287,62.281,62.282,41600000.0
2009-11-26 16:11:00,62.272,62.287,62.246,62.255,56000000.0
2009-11-26 16:12:00,62.277,62.28,62.272,62.275,56000000.0
2009-11-26 16:13:00,62.284,62.288,62.282,62.288,60800000.0
2009-11-26 16:14:00,62.284,62.284,62.265,62.266,49600000.0
2009-11-26 16:15:00,62.26,62.26,62.248,62.248,59200000.0
2009-11-26 16:16:00,62.242,62.242,62.224,62.236,67200000.0
2009-11-26 16:17:00,62.213,62.214,62.205,62.206,38400000.0
2009-11-26 16:18:00,62.195,62.2,62.187,62.195,38400000.0
2009-11-26 16:19:00,62.179,62.196,62.179,62.196,22400000.0
2009-11-26 16:20:00,62.185,62.193,62.175,62.193,46400000.0
2009-11-26 16:21:00,62.187,62.187,62.177,62.178,27200000.0
2009-11-26 16:22:00,62.157,62.172,62.145,62.163,41600000.0
2009-11-26 16:23:00,62.17,62.187,62.166,62.186,43200000.0
2009-11-26 16:24:00,62.182,62.197,62.181,62.193,22400000.0
2009-11-26 16:25:00,62.211,62.231,62.211,62.231,33600000.0
2009-11-26 16:26:00,62.235,62.235,62.208,62.217,18000000.0
2009-11-26 16:27:00,62.194,62.206,62.188,62.188,35200000.0
2009-11-26 16:28:00,62.162,62.215,62.162,62.215,27200000.0
2009-11-26 16:29:00,62.217,62.223,62.214,62.222,11200000.0
2009-11-26 16:30:00,62.229,62.242,62.228,62.24,43200000.0
2009-11-26 16:31:00,62.238,62.245,62.237,62.238,41600000.0
2009-11-26 16:32:00,62.244,62.249,62.24,62.248,25600000.0
2009-11-26 16:33:00,62.255,62.255,62.245,62.245,27200000.0
2009-11-26 16:34:00,62.235,62.245,62.234,62.234,35200000.0
2009-11-26 16:35:00,62.237,62.239,62.228,62.239,53200000.0
2009-11-26 16:36:00,62.237,62.237,62.218,62.218,51200000.0
2009-11-26 16:37:00,62.206,62.223,62.202,62.223,41600000.0
2009-11-26 16:38:00,62.238,62.238,62.217,62.226,40000000.0
2009-11-26 16:39:00,62.222,62.222,62.198,62.206,35200000.0
2009-11-26 16:40:00,62.204,62.208,62.175,62.18,56000000.0
2009-11-26 16:41:00,62.168,62.179,62.149,62.149,74400000.0
2009-11-26 16:42:00,62.155,62.156,62.144,62.144,54400000.0
2009-11-26 16:43:00,62.145,62.15,62.138,62.142,17600000.0
2009-11-26 16:44:00,62.124,62.136,62.122,62.133,35200000.0
2009-11-26 16:45:00,62.131,62.131,62.117,62.118,57600000.0
2009-11-26 16:46:00,62.114,62.114,62.1,62.106,67600000.0
2009-11-26 16:47:00,62.107,62.117,62.088,62.098,70400000.0
2009-11-26 16:48:00,62.1,62.102,62.092,62.095,53200000.0
2009-11-26 16:49:00,62.082,62.087,62.078,62.078,36800000.0
2009-11-26 16:50:00,62.088,62.093,62.052,62.066,75200000.0
2009-11-26 16:51:00,62.083,62.094,62.083,62.094,32000000.0
2009-11-26 16:52:00,62.088,62.098,62.083,62.089,46400000.0
2009-11-26 16:53:00,62.09,62.098,62.09,62.096,30400000.0
2009-11-26 16:54:00,62.092,62.095,62.079,62.086,11200000.0
2009-11-26 16:55:00,62.071,62.071,62.051,62.053,27200000.0
2009-11-26 16:56:00,62.037,62.037,62.002,62.002,36800000.0
2009-11-26 16:57:00,61.99,61.99,61.973,61.973,19200000.0
2009-11-26 16:58:00,61.951,61.952,61.939,61.943,52800000.0
2009-11-26 16:59:00,61.934,61.943,61.93,61.936,51200000.0
2009-11-26 17:00:00,61.938,61.948,61.932,61.948,49600000.0
2009-11-26 17:01:00,61.957,62.003,61.957,62.003,40000000.0
2009-11-26 17:02:00,61.99,62.012,61.99,62.009,33600000.0
2009-11-26 17:03:00,62.023,62.057,62.023,62.046,44800000.0
2009-11-26 17:04:00,62.049,62.065,62.049,62.064,42000000.0
2009-11-26 17:05:00,62.073,62.078,62.069,62.073,54400000.0
2009-11-26 17:06:00,62.069,62.069,62.061,62.062,59200000.0
2009-11-26 17:07:00,62.077,62.086,62.075,62.086,35200000.0
2009-11-26 17:08:00,62.087,62.094,62.081,62.081,68800000.0
2009-11-26 17:09:00,62.081,62.088,62.075,62.075,59200000.0
2009-11-26 17:10:00,62.077,62.083,62.075,62.083,25600000.0
2009-11-26 17:11:00,62.059,62.059,62.051,62.051,38400000.0
2009-11-26 17:12:00,62.05,62.05,62.039,62.042,25600000.0
2009-11-26 17:13:00,62.044,62.044,62.002,62.002,28800000.0
2009-11-26 17:14:00,62.007,62.014,62.007,62.014,22400000.0
2009-11-26 17:15:00,62.008,62.014,62.007,62.014,19200000.0
2009-11-26 17:16:00,62.002,62.002,61.983,62.002,25600000.0
2009-11-26 17:17:00,62.006,62.006,61.996,62.005,38400000.0
2009-11-26 17:18:00,62.001,62.027,62.001,62.027,58000000.0
2009-11-26 17:19:00,62.025,62.032,62.011,62.011,24000000.0
2009-11-26 17:20:00,62.006,62.006,61.998,61.998,8000000.0
2009-11-26 17:21:00,62.007,62.01,61.998,62.007,28800000.0
2009-11-26 17:22:00,62.004,62.005,61.996,61.996,19200000.0
2009-11-26 17:23:00,61.968,61.972,61.967,61.972,16000000.0
2009-11-26 17:24:00,61.983,61.983,61.975,61.977,19200000.0
2009-11-26 17:25:00,61.973,61.973,61.961,61.967,17600000.0
2009-11-26 17:26:00,61.964,61.964,61.953,61.957,35200000.0
2009-11-26 17:27:00,61.961,61.964,61.952,61.964,46400000.0
2009-11-26 17:28:00,61.967,61.967,61.958,61.958,32000000.0
2009-11-26 17:29:00,61.953,61.953,61.942,61.942,27200000.0
2009-11-26 17:30:00,61.919,61.948,61.906,61.934,46400000.0
2009-11-26 17:31:00,61.93,61.933,61.904,61.904,88000000.0
2009-11-26 17:32:00,61.907,61.929,61.907,61.928,52800000.0
2009-11-26 17:33:00,61.955,61.977,61.955,61.977,36800000.0
2009-11-26 17:34:00,61.985,61.987,61.977,61.977,63400000.0
2009-11-26 17:35:00,61.986,61.987,61.973,61.973,43200000.0
2009-11-26 17:36:00,61.994,62.009,61.994,62.006,33600000.0
2009-11-26 17:37:00,62.01,62.017,61.995,61.995,50000000.0
2009-11-26 17:38:00,61.996,61.999,61.98,61.999,35600000.0
2009-11-26 17:39:00,62.009,62.009,62.001,62.002,54400000.0
2009-11-26 17:40:00,62.008,62.016,62.007,62.007,75200000.0
2009-11-26 17:41:00,61.994,61.994,61.985,61.994,78400000.0
2009-11-26 17:42:00,61.979,61.979,61.952,61.952,44800000.0
2009-11-26 17:43:00,61.946,61.954,61.944,61.944,41600000.0
2009-11-26 17:44:00,61.942,61.947,61.921,61.941,30400000.0
2009-11-26 17:45:00,61.931,61.931,61.911,61.911,30400000.0
2009-11-26 17:46:00,61.903,61.913,61.896,61.909,41600000.0
2009-11-26 17:47:00,61.916,61.924,61.913,61.915,57600000.0
2009-11-26 17:48:00,61.907,61.912,61.899,61.899,57000000.0
2009-11-26 17:49:00,61.9,61.912,61.897,61.899,46400000.0
2009-11-26 17:50:00,61.912,61.915,61.904,61.907,52800000.0
2009-11-26 17:51:00,61.915,61.922,61.914,61.915,50000000.0
2009-11-26 17:52:00,61.887,61.909,61.875,61.875,43200000.0
2009-11-26 17:53:00,61.899,61.902,61.895,61.896,33600000.0
2009-11-26 17:54:00,61.896,61.918,61.896,61.918,38400000.0
2009-11-26 17:55:00,61.901,61.901,61.887,61.887,40000000.0
2009-11-26 17:56:00,61.878,61.882,61.875,61.876,44800000.0
2009-11-26 17:57:00,61.876,61.88,61.866,61.878,36800000.0
2009-11-26 17:58:00,61.885,61.885,61.869,61.874,57600000.0
2009-11-26 17:59:00,61.865,61.865,61.812,61.812,62400000.0
2009-11-26 18:00:00,61.811,61.816,61.806,61.816,51200000.0
2009-11-26 18:01:00,61.815,61.815,61.8,61.801,32000000.0
2009-11-26 18:02:00,61.789,61.789,61.776,61.776,24000000.0
2009-11-26 18:03:00,61.758,61.763,61.752,61.753,36800000.0
2009-11-26 18:04:00,61.761,61.765,61.76,61.763,33600000.0
2009-11-26 18:05:00,61.757,61.757,61.729,61.729,43600000.0
2009-11-26 18:06:00,61.716,61.716,61.705,61.711,30400000.0
2009-11-26 18:07:00,61.701,61.701,61.676,61.687,35200000.0
2009-11-26 18:08:00,61.68,61.714,61.68,61.714,84200000.0
2009-11-26 18:09:00,61.723,61.723,61.706,61.716,33600000.0
2009-11-26 18:10:00,61.724,61.732,61.718,61.73,35200000.0
2009-11-26 18:11:00,61.754,61.766,61.749,61.749,25600000.0
2009-11-26 18:12:00,61.738,61.742,61.734,61.742,11200000.0
2009-11-26 18:13:00,61.751,61.776,61.751,61.776,27600000.0
2009-11-26 18:14:00,61.774,61.774,61.735,61.735,19200000.0
2009-11-26 18:15:00,61.748,61.763,61.748,61.763,30400000.0
2009-11-26 18:16:00,61.752,61.765,61.748,61.757,56400000.0
2009-11-26 18:17:00,61.764,61.764,61.729,61.729,43200000.0
2009-11-26 18:18:00,61.728,61.728,61.713,61.713,30400000.0
2009-11-26 18:19:00,61.719,61.729,61.71,61.729,46400000.0
2009-11-26 18:20:00,61.734,61.746,61.734,61.745,43200000.0
2009-11-26 18:21:00,61.748,61.759,61.748,61.751,32000000.0
2009-11-26 18:22:00,61.746,61.746,61.735,61.735,33600000.0
2009-11-26 18:23:00,61.745,61.762,61.745,61.762,46400000.0
2009-11-26 18:24:00,61.79,61.809,61.787,61.8,52800000.0
2009-11-26 18:25:00,61.799,61.825,61.796,61.825,33600000.0
2009-11-26 18:26:00,61.849,61.858,61.849,61.852,30400000.0
2009-11-26 18:27:00,61.863,61.865,61.858,61.865,33600000.0
2009-11-26 18:28:00,61.859,61.865,61.859,61.865,12800000.0
2009-11-26 18:29:00,61.865,61.868,61.86,61.868,25000000.0
2009-11-26 18:30:00,61.861,61.864,61.845,61.846,36800000.0
2009-11-26 18:31:00,61.845,61.845,61.834,61.835,73600000.0
2009-11-26 18:32:00,61.829,61.847,61.829,61.839,70400000.0
2009-11-26 18:33:00,61.834,61.845,61.817,61.832,32000000.0
2009-11-26 18:34:00,61.841,61.849,61.841,61.849,19200000.0
2009-11-26 18:35:00,61.852,61.858,61.844,61.858,43200000.0
2009-11-26 18:36:00,61.852,61.856,61.843,61.846,68800000.0
2009-11-26 18:37:00,61.835,61.835,61.821,61.832,36800000.0
2009-11-26 18:38:00,61.828,61.833,61.823,61.831,49000000.0
2009-11-26 18:39:00,61.826,61.826,61.815,61.82,76800000.0
2009-11-26 18:40:00,61.824,61.829,61.819,61.825,65000000.0
2009-11-26 18:41:00,61.833,61.836,61.823,61.836,72000000.0
2009-11-26 18:42:00,61.834,61.834,61.819,61.825,78400000.0
2009-11-26 18:43:00,61.829,61.833,61.814,61.833,49600000.0
2009-11-26 18:44:00,61.829,61.829,61.807,61.807,30400000.0
2009-11-26 18:45:00,61.789,61.807,61.789,61.807,52800000.0
2009-11-26 18:46:00,61.804,61.811,61.802,61.809,78800000.0
2009-11-26 18:47:00,61.801,61.805,61.795,61.796,54400000.0
2009-11-26 18:48:00,61.793,61.805,61.783,61.805,28800000.0
2009-11-26 18:49:00,61.796,61.806,61.794,61.806,24000000.0
2009-11-26 18:50:00,61.806,61.806,61.792,61.792,46400000.0
2009-11-26 18:51:00,61.788,61.788,61.777,61.777,35200000.0
2009-11-26 18:52:00,61.75,61.781,61.75,61.769,19200000.0
2009-11-26 18:53:00,61.769,61.769,61.758,61.76,30400000.0
2009-11-26 18:54:00,61.755,61.761,61.755,61.757,19200000.0
2009-11-26 18:55:00,61.762,61.771,61.755,61.757,22400000.0
2009-11-26 18:56:00,61.752,61.752,61.736,61.745,16000000.0
2009-11-26 18:57:00,61.743,61.744,61.732,61.732,19200000.0
2009-11-26 18:58:00,61.732,61.744,61.732,61.737,32000000.0
2009-11-26 18:59:00,61.748,61.748,61.741,61.743,32000000.0
2009-11-26 19:00:00,61.743,61.749,61.743,61.748,12800000.0
2009-11-26 19:01:00,61.759,61.767,61.758,61.758,19200000.0
2009-11-26 19:02:00,61.767,61.772,61.763,61.769,43200000.0
2009-11-26 19:03:00,61.778,61.785,61.778,61.785,14400000.0
2009-11-26 19:04:00,61.787,61.82,61.787,61.82,40000000.0
2009-11-26 19:05:00,61.821,61.828,61.819,61.828,22800000.0
2009-11-26 19:06:00,61.837,61.856,61.836,61.855,56000000.0
2009-11-26 19:07:00,61.863,61.875,61.863,61.875,34600000.0
2009-11-26 19:08:00,61.876,61.878,61.87,61.87,22400000.0
2009-11-26 19:09:00,61.868,61.868,61.833,61.833,46400000.0
2009-11-26 19:10:00,61.869,61.879,61.866,61.871,20800000.0
2009-11-26 19:11:00,61.873,61.878,61.864,61.877,30400000.0
2009-11-26 19:12:00,61.875,61.876,61.856,61.876,23400000.0
2009-11-26 19:13:00,61.88,61.886,61.878,61.885,30400000.0
2009-11-26 19:14:00,61.883,61.883,61.872,61.872,36200000.0
2009-11-26 19:15:00,61.873,61.878,61.853,61.854,25600000.0
2009-11-26 19:16:00,61.848,61.851,61.843,61.847,34600000.0
2009-11-26 19:17:00,61.848,61.865,61.847,61.865,12800000.0
2009-11-26 19:18:00,61.868,61.87,61.862,61.864,32000000.0
2009-11-26 19:19:00,61.867,61.872,61.862,61.872,25600000.0
2009-11-26 19:20:00,61.871,61.871,61.852,61.857,14400000.0
2009-11-26 19:21:00,61.856,61.859,61.853,61.856,17600000.0
2009-11-26 19:22:00,61.825,61.847,61.825,61.847,14400000.0
2009-11-26 19:23:00,61.86,61.86,61.846,61.846,12800000.0
2009-11-26 19:24:00,61.846,61.846,61.828,61.837,48000000.0
2009-11-26 19:25:00,61.836,61.841,61.833,61.835,49600000.0
2009-11-26 19:26:00,61.844,61.85,61.842,61.846,41600000.0
2009-11-26 19:27:00,61.849,61.875,61.849,61.869,27200000.0
2009-11-26 19:28:00,61.882,61.909,61.882,61.909,36800000.0
2009-11-26 19:29:00,61.892,61.892,61.879,61.884,33600000.0
2009-11-26 19:30:00,61.875,61.941,61.866,61.927,48000000.0
2009-11-26 19:31:00,61.931,61.955,61.909,61.909,20800000.0
2009-11-26 19:32:00,61.899,61.919,61.896,61.919,40000000.0
2009-11-26 19:33:00,61.947,61.98,61.897,61.897,32400000.0
2009-11-26 19:34:00,61.894,61.901,61.887,61.895,52800000.0
2009-11-26 19:35:00,61.888,61.888,61.873,61.875,25600000.0
2009-11-26 19:36:00,61.899,61.925,61.899,61.925,24000000.0
2009-11-26 19:37:00,61.905,61.905,61.878,61.889,30400000.0
2009-11-26 19:38:00,61.907,61.932,61.907,61.932,22400000.0
2009-11-26 19:39:00,61.942,61.942,61.929,61.932,11200000.0
2009-11-26 19:40:00,61.91,61.916,61.903,61.904,22400000.0
2009-11-26 19:41:00,61.891,61.891,61.859,61.859,11200000.0
2009-11-26 19:42:00,61.837,61.847,61.824,61.824,11200000.0
2009-11-26 19:43:00,61.812,61.817,61.799,61.807,19200000.0
2009-11-26 19:44:00,61.829,61.831,61.81,61.81,40000000.0
2009-11-26 19:45:00,61.817,61.836,61.815,61.833,12800000.0
2009-11-26 19:46:00,61.836,61.836,61.819,61.819,14400000.0
2009-11-26 19:47:00,61.814,61.816,61.81,61.814,22400000.0
2009-11-26 19:48:00,61.83,61.83,61.822,61.822,22400000.0
2009-11-26 19:49:00,61.825,61.841,61.825,61.841,30400000.0
2009-11-26 19:50:00,61.834,61.843,61.834,61.843,19200000.0
2009-11-26 19:51:00,61.885,61.941,61.885,61.941,16000000.0
2009-11-26 19:52:00,61.926,61.926,61.887,61.887,12800000.0
2009-11-26 19:53:00,61.874,61.874,61.86,61.86,12800000.0
2009-11-26 19:54:00,61.863,61.873,61.863,61.865,11200000.0
2009-11-26 19:55:00,61.85,61.871,61.85,61.871,36800000.0
2009-11-26 19:56:00,61.869,61.869,61.861,61.861,11200000.0
2009-11-26 19:57:00,61.863,61.866,61.844,61.844,16000000.0
2009-11-26 19:58:00,61.808,61.822,61.808,61.82,11200000.0
2009-11-26 19:59:00,61.822,61.824,61.816,61.817,20800000.0
2009-11-26 20:00:00,61.856,61.867,61.856,61.867,17600000.0
2009-11-26 20:01:00,61.837,61.851,61.837,61.843,11200000.0
2009-11-26 20:02:00,61.838,61.843,61.836,61.843,17600000.0
2009-11-26 20:03:00,61.838,61.838,61.8,61.808,28800000.0
2009-11-26 20:04:00,61.799,61.81,61.797,61.808,30400000.0
2009-11-26 20:05:00,61.806,61.809,61.801,61.803,19200000.0
2009-11-26 20:06:00,61.801,61.805,61.799,61.799,16000000.0
2009-11-26 20:07:00,61.78,61.793,61.773,61.775,12800000.0
2009-11-26 20:08:00,61.788,61.797,61.779,61.779,38400000.0
2009-11-26 20:09:00,61.776,61.778,61.764,61.766,65400000.0
2009-11-26 20:10:00,61.765,61.77,61.763,61.769,19200000.0
2009-11-26 20:11:00,61.76,61.762,61.749,61.759,28800000.0
2009-11-26 20:12:00,61.766,61.776,61.766,61.776,25600000.0
2009-11-26 20:13:00,61.779,61.79,61.778,61.778,27200000.0
2009-11-26 20:14:00,61.774,61.784,61.77,61.784,12800000.0
2009-11-26 20:15:00,61.772,61.772,61.759,61.759,11200000.0
2009-11-26 20:16:00,61.722,61.746,61.722,61.745,28800000.0
2009-11-26 20:17:00,61.768,61.796,61.768,61.796,33600000.0
2009-11-26 20:18:00,61.867,61.892,61.822,61.822,32000000.0
2009-11-26 20:19:00,61.81,61.818,61.8,61.8,12800000.0
2009-11-26 20:20:00,61.771,61.81,61.769,61.792,19200000.0
2009-11-26 20:21:00,61.8,61.8,61.777,61.777,8000000.0
2009-11-26 20:22:00,61.805,61.809,61.805,61.809,9600000.0
2009-11-26 20:23:00,61.797,61.817,61.78,61.78,9600000.0
2009-11-26 20:24:00,61.801,61.805,61.791,61.791,12800000.0
2009-11-26 20:25:00,61.794,61.8,61.789,61.798,14400000.0
2009-11-26 20:26:00,61.787,61.79,61.783,61.783,16000000.0
2009-11-26 20:27:00,61.776,61.789,61.767,61.768,14400000.0
2009-11-26 20:28:00,61.782,61.787,61.776,61.786,17600000.0
2009-11-26 20:29:00,61.793,61.793,61.784,61.784,8000000.0
2009-11-26 20:30:00,61.795,61.825,61.795,61.825,26600000.0
2009-11-26 20:31:00,61.834,61.84,61.832,61.84,12800000.0
2009-11-26 20:32:00,61.838,61.846,61.838,61.846,9600000.0
2009-11-26 20:33:00,61.848,61.856,61.847,61.855,16000000.0
2009-11-26 20:34:00,61.858,61.862,61.858,61.86,8000000.0
2009-11-26 20:35:00,61.858,61.863,61.858,61.863,14400000.0
2009-11-26 20:36:00,61.814,61.834,61.812,61.823,16000000.0
2009-11-26 20:37:00,61.819,61.856,61.819,61.852,12800000.0
2009-11-26 20:38:00,61.854,61.854,61.831,61.833,9600000.0
2009-11-26 20:39:00,61.805,61.841,61.75,61.836,17600000.0
2009-11-26 20:40:00,61.867,61.872,61.859,61.872,8000000.0
2009-11-26 20:41:00,61.875,61.875,61.865,61.871,11200000.0
2009-11-26 20:42:00,61.834,61.841,61.823,61.823,11200000.0
2009-11-26 20:43:00,61.853,61.856,61.831,61.832,11200000.0
2009-11-26 20:44:00,61.867,61.875,61.867,61.875,8000000.0
2009-11-26 20:45:00,61.833,61.85,61.827,61.827,12800000.0
2009-11-26 20:46:00,61.873,61.874,61.865,61.871,9600000.0
2009-11-26 20:47:00,61.871,61.881,61.868,61.869,12800000.0
2009-11-26 20:48:00,61.866,61.866,61.847,61.847,18000000.0
2009-11-26 20:49:00,61.838,61.849,61.838,61.849,19200000.0
2009-11-26 20:50:00,61.82,61.83,61.82,61.825,16000000.0
2009-11-26 20:51:00,61.825,61.843,61.825,61.825,28800000.0
2009-11-26 20:52:00,61.814,61.85,61.814,61.832,12800000.0
2009-11-26 20:53:00,61.852,61.856,61.852,61.856,11200000.0
2009-11-26 20:54:00,61.843,61.843,61.84,61.84,11200000.0
2009-11-26 20:55:00,61.872,61.892,61.872,61.892,16000000.0
2009-11-26 20:56:00,61.893,61.897,61.887,61.893,12800000.0
2009-11-26 20:57:00,61.885,61.896,61.883,61.892,22400000.0
2009-11-26 20:58:00,61.864,61.871,61.864,61.871,16000000.0
2009-11-26 20:59:00,61.875,61.883,61.875,61.88,8000000.0
2009-11-26 21:00:00,61.865,61.901,61.865,61.885,17600000.0
2009-11-26 21:01:00,61.883,61.906,61.883,61.9,17600000.0
2009-11-26 21:02:00,61.903,61.903,61.886,61.886,9600000.0
2009-11-26 21:03:00,61.917,61.92,61.91,61.913,16000000.0
2009-11-26 21:04:00,61.916,61.919,61.912,61.918,8000000.0
2009-11-26 21:05:00,61.936,61.936,61.919,61.919,14400000.0
2009-11-26 21:06:00,61.896,61.909,61.896,61.901,11200000.0
2009-11-26 21:07:00,61.916,61.916,61.9,61.908,14400000.0
2009-11-26 21:08:00,61.912,61.914,61.893,61.893,16000000.0
2009-11-26 21:09:00,61.909,61.913,61.907,61.913,22400000.0
2009-11-26 21:10:00,61.916,61.916,61.907,61.907,12800000.0
2009-11-26 21:11:00,61.893,61.893,61.872,61.872,17600000.0
2009-11-26 21:12:00,61.881,61.889,61.881,61.889,9600000.0
2009-11-26 21:13:00,61.882,61.891,61.882,61.891,12800000.0
2009-11-26 21:14:00,61.898,61.9,61.888,61.891,25600000.0
2009-11-26 21:15:00,61.899,61.899,61.892,61.894,32000000.0
2009-11-26 21:16:00,61.892,61.899,61.891,61.892,19200000.0
2009-11-26 21:17:00,61.897,61.897,61.874,61.89,17600000.0
2009-11-26 21:18:00,61.905,61.914,61.905,61.908,22400000.0
2009-11-26 21:19:00,61.919,61.924,61.918,61.922,12800000.0
2009-11-26 21:20:00,61.928,61.928,61.915,61.916,9600000.0
2009-11-26 21:21:00,61.913,61.918,61.91,61.918,8000000.0
2009-11-26 21:22:00,61.922,61.922,61.909,61.909,9600000.0
2009-11-26 21:23:00,61.91,61.91,61.882,61.895,16000000.0
2009-11-26 21:24:00,61.897,61.908,61.897,61.908,11200000.0
2009-11-26 21:25:00,61.893,61.9,61.891,61.892,17600000.0
2009-11-26 21:26:00,61.911,61.917,61.91,61.917,24000000.0
2009-11-26 21:27:00,61.91,61.929,61.91,61.929,22400000.0
2009-11-26 21:28:00,61.906,61.909,61.9,61.909,30400000.0
2009-11-26 21:29:00,61.914,61.938,61.914,61.935,27200000.0
2009-11-26 21:30:00,61.948,61.948,61.941,61.942,8000000.0
2009-11-26 21:31:00,61.935,61.944,61.935,61.94,16000000.0
2009-11-26 21:32:00,61.92,61.93,61.92,61.922,12800000.0
2009-11-26 21:33:00,61.92,61.92,61.911,61.911,8000000.0
2009-11-26 21:34:00,61.92,61.935,61.916,61.922,12800000.0
2009-11-26 21:35:00,61.944,61.947,61.943,61.943,14400000.0
2009-11-26 21:36:00,61.942,61.95,61.939,61.943,11200000.0
2009-11-26 21:37:00,61.926,61.946,61.926,61.94,8000000.0
2009-11-26 21:38:00,61.946,61.946,61.933,61.933,8000000.0
2009-11-26 21:39:00,61.928,61.932,61.923,61.932,11200000.0
2009-11-26 21:40:00,61.924,61.933,61.924,61.926,12800000.0
2009-11-26 21:41:00,61.935,61.943,61.932,61.932,12800000.0
2009-11-26 21:42:00,61.923,61.923,61.906,61.906,8000000.0
2009-11-26 21:43:00,61.896,61.914,61.896,61.912,12800000.0
2009-11-26 21:44:00,61.956,61.96,61.954,61.958,16000000.0
2009-11-26 21:45:00,61.943,61.951,61.939,61.949,17600000.0
2009-11-26 21:46:00,61.955,61.955,61.935,61.935,8000000.0
2009-11-26 21:47:00,61.939,61.94,61.929,61.94,11200000.0
2009-11-26 21:48:00,61.936,61.936,61.928,61.931,35200000.0
2009-11-26 21:49:00,61.932,61.941,61.932,61.941,12800000.0
2009-11-26 21:50:00,61.94,61.94,61.925,61.93,11200000.0
2009-11-26 21:51:00,61.945,61.964,61.945,61.964,9600000.0
2009-11-26 21:52:00,61.97,61.97,61.957,61.957,22400000.0
2009-11-26 21:53:00,61.95,61.954,61.944,61.947,24000000.0
2009-11-26 21:54:00,61.958,61.964,61.958,61.963,8000000.0
2009-11-26 21:55:00,61.954,61.954,61.936,61.944,12800000.0
2009-11-26 21:56:00,61.945,61.951,61.944,61.945,16000000.0
2009-11-26 21:57:00,61.919,61.932,61.919,61.925,11200000.0
2009-11-26 21:58:00,61.944,61.944,61.932,61.937,28800000.0
2009-11-26 21:59:00,61.927,61.928,61.912,61.919,35200000.0
2009-11-26 22:00:00,61.94,61.946,61.94,61.944,11200000.0
2009-11-26 22:01:00,61.928,61.932,61.921,61.932,19200000.0
2009-11-26 22:02:00,61.95,61.975,61.95,61.975,8000000.0
2009-11-26 22:03:00,61.943,61.943,61.935,61.935,17600000.0
2009-11-26 22:04:00,61.934,61.934,61.93,61.933,8000000.0
2009-11-26 22:05:00,61.94,61.949,61.94,61.944,14400000.0
2009-11-26 22:06:00,61.943,61.95,61.941,61.95,12800000.0
2009-11-26 22:07:00,61.946,61.947,61.941,61.941,16000000.0
2009-11-26 22:08:00,61.948,61.948,61.933,61.935,17600000.0
2009-11-26 22:09:00,61.929,61.929,61.915,61.918,16000000.0
2009-11-26 22:10:00,61.942,61.979,61.942,61.979,22400000.0
2009-11-26 22:11:00,61.981,62.003,61.968,62.003,9600000.0
2009-11-26 22:12:00,61.999,61.999,61.981,61.982,12800000.0
2009-11-26 22:13:00,61.977,61.977,61.963,61.967,16000000.0
2009-11-26 22:14:00,61.975,61.978,61.97,61.97,11200000.0
2009-11-26 22:15:00,61.957,61.967,61.956,61.956,14400000.0
2009-11-26 22:16:00,61.952,61.962,61.95,61.96,12800000.0
2009-11-26 22:17:00,61.947,61.947,61.921,61.936,19200000.0
2009-11-26 22:18:00,61.936,61.943,61.936,61.943,11200000.0
2009-11-26 22:19:00,61.938,61.94,61.934,61.939,12800000.0
2009-11-26 22:20:00,61.935,61.95,61.935,61.95,12800000.0
2009-11-26 22:21:00,61.953,61.959,61.95,61.957,11200000.0
2009-11-26 22:22:00,61.962,61.966,61.962,61.966,11200000.0
2009-11-26 22:23:00,61.97,61.977,61.969,61.969,9600000.0
2009-11-26 22:24:00,61.967,61.967,61.959,61.959,11200000.0
2009-11-26 22:25:00,61.962,61.962,61.951,61.951,16000000.0
2009-11-26 22:26:00,61.952,61.962,61.944,61.962,8400000.0
2009-11-26 22:27:00,61.95,61.955,61.95,61.955,12800000.0
2009-11-26 22:28:00,61.949,61.951,61.938,61.938,11200000.0
2009-11-26 22:29:00,61.952,61.957,61.944,61.944,16000000.0
2009-11-26 22:30:00,61.949,61.96,61.949,61.96,8000000.0
2009-11-26 22:31:00,61.962,61.962,61.952,61.952,11200000.0
2009-11-26 22:32:00,61.958,61.96,61.953,61.955,12800000.0
2009-11-26 22:33:00,61.957,61.97,61.955,61.97,33600000.0
2009-11-26 22:34:00,61.976,61.989,61.969,61.976,25600000.0
2009-11-26 22:35:00,61.972,61.972,61.968,61.972,32000000.0
2009-11-26 22:36:00,61.973,61.978,61.973,61.978,43200000.0
2009-11-26 22:37:00,61.96,61.962,61.929,61.962,25600000.0
2009-11-26 22:38:00,61.969,61.969,61.962,61.962,19200000.0
2009-11-26 22:39:00,61.961,61.969,61.953,61.967,11200000.0
2009-11-26 22:40:00,61.961,61.961,61.941,61.941,16000000.0
2009-11-26 22:41:00,61.942,61.942,61.928,61.928,8000000.0
2009-11-26 22:42:00,61.923,61.934,61.923,61.934,9600000.0
2009-11-26 22:43:00,61.926,61.938,61.923,61.938,16000000.0
2009-11-26 22:44:00,61.935,61.935,61.923,61.925,8000000.0
2009-11-26 22:45:00,61.885,61.901,61.885,61.901,16000000.0
2009-11-26 22:46:00,61.944,61.949,61.938,61.949,12800000.0
2009-11-26 22:47:00,61.938,61.938,61.927,61.927,11200000.0
2009-11-26 22:48:00,61.902,61.905,61.878,61.899,18000000.0
2009-11-26 22:49:00,61.903,61.942,61.903,61.942,12800000.0
2009-11-26 22:50:00,61.943,61.943,61.925,61.925,9600000.0
2009-11-26 22:51:00,61.93,61.93,61.918,61.921,14400000.0
2009-11-26 22:52:00,61.934,61.941,61.923,61.923,11200000.0
2009-11-26 22:53:00,61.911,61.916,61.911,61.916,12800000.0
2009-11-26 22:54:00,61.919,61.929,61.914,61.929,10000000.0
2009-11-26 22:55:00,61.919,61.919,61.909,61.909,12800000.0
2009-11-26 22:56:00,61.914,61.919,61.914,61.919,9600000.0
2009-11-26 22:57:00,61.904,61.918,61.904,61.918,12800000.0
2009-11-26 22:58:00,61.923,61.923,61.915,61.919,14400000.0
2009-11-26 22:59:00,61.923,61.936,61.923,61.935,8000000.0
2009-11-26 23:00:00,61.936,61.936,61.921,61.933,17600000.0
2009-11-26 23:01:00,61.928,61.929,61.925,61.929,8000000.0
2009-11-26 23:02:00,61.934,61.957,61.934,61.949,8000000.0
2009-11-26 23:03:00,61.913,61.945,61.906,61.945,16000000.0
2009-11-26 23:04:00,61.945,61.951,61.939,61.939,14400000.0
2009-11-26 23:05:00,61.936,61.939,61.931,61.933,34400000.0
2009-11-26 23:06:00,61.949,61.953,61.92,61.949,12200000.0
2009-11-26 23:07:00,61.965,61.966,61.958,61.958,12800000.0
2009-11-26 23:08:00,61.954,61.954,61.947,61.947,16000000.0
2009-11-26 23:09:00,61.96,61.967,61.959,61.959,17600000.0
2009-11-26 23:10:00,61.964,61.964,61.956,61.959,12800000.0
2009-11-26 23:11:00,61.951,61.951,61.938,61.939,11200000.0
2009-11-26 23:12:00,61.935,61.935,61.91,61.91,20800000.0
2009-11-26 23:13:00,61.895,61.919,61.895,61.919,12800000.0
2009-11-26 23:14:00,61.92,61.938,61.919,61.938,11200000.0
2009-11-26 23:15:00,61.938,61.938,61.919,61.926,12800000.0
2009-11-26 23:16:00,61.917,61.947,61.917,61.947,9600000.0
2009-11-26 23:17:00,61.92,61.949,61.92,61.925,12800000.0
2009-11-26 23:18:00,61.948,61.948,61.932,61.932,8000000.0
2009-11-26 23:19:00,61.91,61.91,61.861,61.862,9600000.0
2009-11-26 23:20:00,61.879,61.896,61.876,61.896,14800000.0
2009-11-26 23:21:00,61.892,61.897,61.885,61.89,16000000.0
2009-11-26 23:22:00,61.891,61.899,61.891,61.897,8000000.0
2009-11-26 23:23:00,61.889,61.889,61.883,61.888,8000000.0
2009-11-26 23:24:00,61.897,61.897,61.892,61.892,6800000.0
2009-11-26 23:25:00,61.882,61.882,61.835,61.835,17600000.0
2009-11-26 23:26:00,61.827,61.842,61.824,61.842,12800000.0
2009-11-26 23:27:00,61.847,61.851,61.843,61.85,11200000.0
2009-11-26 23:28:00,61.851,61.855,61.84,61.847,9600000.0
2009-11-26 23:29:00,61.848,61.855,61.848,61.855,12800000.0
2009-11-26 23:30:00,61.851,61.854,61.849,61.85,14800000.0
2009-11-26 23:31:00,61.863,61.873,61.863,61.873,9600000.0
2009-11-26 23:32:00,61.862,61.873,61.853,61.855,11200000.0
2009-11-26 23:33:00,61.856,61.856,61.841,61.849,11200000.0
2009-11-26 23:34:00,61.827,61.829,61.808,61.808,12800000.0
2009-11-26 23:35:00,61.805,61.837,61.805,61.823,16000000.0
2009-11-26 23:36:00,61.83,61.83,61.804,61.804,12800000.0
2009-11-26 23:37:00,61.805,61.821,61.803,61.821,8000000.0
2009-11-26 23:38:00,61.833,61.833,61.828,61.832,14400000.0
2009-11-26 23:39:00,61.825,61.859,61.825,61.859,12800000.0
2009-11-26 23:40:00,61.855,61.858,61.841,61.855,35200000.0
2009-11-26 23:41:00,61.869,61.879,61.868,61.879,12800000.0
2009-11-26 23:42:00,61.888,61.892,61.883,61.891,9600000.0
2009-11-26 23:43:00,61.888,61.892,61.888,61.892,8000000.0
2009-11-26 23:44:00,61.896,61.906,61.892,61.906,11200000.0
2009-11-26 23:45:00,61.936,61.936,61.91,61.91,9600000.0
2009-11-26 23:46:00,61.902,61.902,61.862,61.862,11200000.0
2009-11-26 23:47:00,61.867,61.914,61.867,61.914,9600000.0
2009-11-26 23:48:00,61.94,61.964,61.94,61.964,8000000.0
2009-11-26 23:49:00,61.974,61.994,61.971,61.985,16000000.0
2009-11-26 23:50:00,61.992,61.992,61.95,61.96,12800000.0
2009-11-26 23:51:00,61.956,61.956,61.938,61.95,12800000.0
2009-11-26 23:52:00,61.939,61.939,61.903,61.903,12800000.0
2009-11-26 23:53:00,61.903,61.914,61.878,61.878,11200000.0
2009-11-26 23:54:00,61.911,61.931,61.902,61.927,14400000.0
2009-11-26 23:55:00,61.938,61.94,61.915,61.919,8000000.0
2009-11-26 23:56:00,61.915,61.929,61.912,61.912,12800000.0
2009-11-26 23:57:00,61.917,61.929,61.902,61.909,11200000.0
2009-11-26 23:58:00,61.915,61.925,61.899,61.899,8000000.0
2009-11-26 23:59:00,61.913,61.913,61.859,61.859,11200000.0
2009-11-27 00:00:00,61.858,61.914,61.858,61.907,17600000.0
2009-11-27 00:01:00,61.917,61.939,61.91,61.939,12800000.0
2009-11-27 00:02:00,61.953,61.969,61.942,61.961,11600000.0
2009-11-27 00:03:00,61.964,61.973,61.941,61.941,12800000.0
2009-11-27 00:04:00,61.941,61.962,61.941,61.962,9600000.0
2009-11-27 00:05:00,61.949,61.949,61.894,61.894,16000000.0
2009-11-27 00:06:00,61.882,61.907,61.879,61.907,11200000.0
2009-11-27 00:07:00,61.875,61.896,61.87,61.896,9600000.0
2009-11-27 00:08:00,61.917,61.917,61.894,61.895,11200000.0
2009-11-27 00:09:00,61.912,61.922,61.878,61.895,17600000.0
2009-11-27 00:10:00,61.887,61.927,61.87,61.927,33600000.0
2009-11-27 00:11:00,61.897,61.897,61.879,61.888,16000000.0
2009-11-27 00:12:00,61.875,61.886,61.875,61.886,12800000.0
2009-11-27 00:13:00,61.89,61.89,61.87,61.87,14400000.0
2009-11-27 00:14:00,61.468,61.47,61.383,61.394,29200000.0
2009-11-27 00:15:00,61.871,61.877,61.869,61.877,29200000.0
2009-11-27 00:16:00,61.87,61.884,61.87,61.883,14400000.0
2009-11-27 00:17:00,61.879,61.879,61.856,61.856,9600000.0
2009-11-27 00:18:00,61.87,61.881,61.854,61.854,12800000.0
2009-11-27 00:19:00,61.87,61.887,61.87,61.887,12800000.0
2009-11-27 00:20:00,61.914,61.928,61.914,61.927,18000000.0
2009-11-27 00:21:00,61.937,61.938,61.931,61.938,8000000.0
2009-11-27 00:22:00,61.923,61.94,61.916,61.917,17600000.0
2009-11-27 00:23:00,61.922,61.923,61.913,61.913,8000000.0
2009-11-27 00:24:00,61.903,61.917,61.899,61.916,14400000.0
2009-11-27 00:25:00,61.91,61.91,61.85,61.864,16000000.0
2009-11-27 00:26:00,61.842,61.86,61.842,61.852,11200000.0
2009-11-27 00:27:00,61.835,61.837,61.831,61.837,9600000.0
2009-11-27 00:28:00,61.831,61.831,61.81,61.821,32000000.0
2009-11-27 00:29:00,61.832,61.855,61.832,61.845,12800000.0
2009-11-27 00:30:00,61.831,61.847,61.828,61.847,8000000.0
2009-11-27 00:31:00,61.847,61.85,61.832,61.832,8000000.0
2009-11-27 00:32:00,61.847,61.85,61.836,61.84,12800000.0
2009-11-27 00:33:00,61.835,61.848,61.835,61.839,12800000.0
2009-11-27 00:34:00,61.848,61.848,61.813,61.813,19200000.0
2009-11-27 00:35:00,61.801,61.81,61.796,61.81,28800000.0
2009-11-27 00:36:00,61.814,61.814,61.783,61.783,14400000.0
2009-11-27 00:37:00,61.786,61.786,61.776,61.776,12800000.0
2009-11-27 00:38:00,61.779,61.783,61.691,61.778,12800000.0
2009-11-27 00:39:00,61.765,61.775,61.763,61.765,12800000.0
2009-11-27 00:40:00,61.778,61.778,61.762,61.764,11200000.0
2009-11-27 00:41:00,61.77,61.777,61.77,61.771,12800000.0
2009-11-27 00:42:00,61.768,61.768,61.728,61.728,9600000.0
2009-11-27 00:43:00,61.709,61.725,61.709,61.723,11200000.0
2009-11-27 00:44:00,61.72,61.721,61.699,61.712,8000000.0
2009-11-27 00:45:00,61.715,61.727,61.713,61.727,11200000.0
2009-11-27 00:46:00,61.727,61.736,61.727,61.734,9600000.0
2009-11-27 00:47:00,61.744,61.756,61.744,61.752,12800000.0
2009-11-27 00:48:00,61.764,61.777,61.764,61.772,11200000.0
2009-11-27 00:49:00,61.766,61.77,61.761,61.768,16000000.0
2009-11-27 00:50:00,61.764,61.764,61.736,61.764,22400000.0
2009-11-27 00:51:00,61.774,61.794,61.774,61.79,17600000.0
2009-11-27 00:52:00,61.785,61.787,61.766,61.766,8000000.0
2009-11-27 00:53:00,61.786,61.792,61.777,61.784,8000000.0
2009-11-27 00:54:00,61.786,61.795,61.786,61.792,11200000.0
2009-11-27 00:55:00,61.78,61.784,61.767,61.767,28800000.0
2009-11-27 00:56:00,61.768,61.774,61.768,61.771,8000000.0
2009-11-27 00:57:00,61.776,61.787,61.776,61.784,11200000.0
2009-11-27 00:58:00,61.795,61.797,61.79,61.791,12800000.0
2009-11-27 00:59:00,61.782,61.794,61.78,61.78,11200000.0
2009-11-27 01:00:00,61.778,61.787,61.777,61.782,16000000.0
2009-11-27 01:01:00,61.793,61.8,61.778,61.8,17600000.0
2009-11-27 01:02:00,61.804,61.804,61.775,61.775,11200000.0
2009-11-27 01:03:00,61.772,61.773,61.765,61.766,22400000.0
2009-11-27 01:04:00,61.772,61.779,61.75,61.75,12800000.0
2009-11-27 01:05:00,61.736,61.748,61.736,61.746,30400000.0
2009-11-27 01:06:00,61.742,61.743,61.738,61.738,8000000.0
2009-11-27 01:07:00,61.736,61.736,61.725,61.729,11200000.0
2009-11-27 01:08:00,61.731,61.731,61.703,61.703,16000000.0
2009-11-27 01:09:00,61.682,61.682,61.659,61.659,9600000.0
2009-11-27 01:10:00,61.643,61.644,61.614,61.615,12800000.0
2009-11-27 01:11:00,61.587,61.587,61.57,61.57,11200000.0
2009-11-27 01:12:00,61.537,61.537,61.49,61.49,8000000.0
2009-11-27 01:13:00,61.488,61.529,61.477,61.477,17600000.0
2009-11-27 01:14:00,61.44,61.44,61.39,61.397,9000000.0
2009-11-27 01:15:00,61.393,61.393,61.275,61.275,17600000.0
2009-11-27 01:16:00,61.269,61.269,61.17,61.17,25600000.0
2009-11-27 01:17:00,61.132,61.134,61.109,61.118,11600000.0
2009-11-27 01:18:00,61.114,61.138,61.114,61.138,12800000.0
2009-11-27 01:19:00,61.107,61.144,61.107,61.144,8000000.0
2009-11-27 01:20:00,61.168,61.18,61.157,61.157,20000000.0
2009-11-27 01:21:00,61.182,61.216,61.182,61.216,8000000.0
2009-11-27 01:22:00,61.186,61.194,61.163,61.163,9600000.0
2009-11-27 01:23:00,61.164,61.17,61.153,61.161,16000000.0
2009-11-27 01:24:00,61.15,61.15,61.132,61.133,12800000.0
2009-11-27 01:25:00,61.122,61.122,60.988,60.988,11200000.0
2009-11-27 01:26:00,60.912,60.912,60.884,60.884,14400000.0
2009-11-27 01:27:00,60.773,60.773,60.695,60.722,12800000.0
2009-11-27 01:28:00,60.789,60.84,60.789,60.84,8000000.0
2009-11-27 01:29:00,60.904,61.07,60.904,61.07,16000000.0
2009-11-27 01:30:00,61.078,61.078,60.987,60.987,8000000.0
2009-11-27 01:31:00,60.925,60.925,60.898,60.901,8000000.0
2009-11-27 01:32:00,60.891,60.903,60.887,60.887,12800000.0
2009-11-27 01:33:00,60.898,60.908,60.864,60.864,9600000.0
2009-11-27 01:34:00,60.831,60.831,60.814,60.823,24000000.0
2009-11-27 01:35:00,60.815,60.822,60.801,60.801,8000000.0
2009-11-27 01:36:00,60.741,60.77,60.741,60.77,14400000.0
2009-11-27 01:37:00,60.736,60.736,60.714,60.715,16000000.0
2009-11-27 01:38:00,60.684,60.719,60.684,60.718,18000000.0
2009-11-27 01:39:00,60.709,60.709,60.698,60.699,14400000.0
2009-11-27 01:40:00,60.691,60.712,60.621,60.621,25600000.0
2009-11-27 01:41:00,60.547,60.547,60.12,60.12,12800000.0
2009-11-27 01:42:00,60.074,60.109,60.074,60.102,12800000.0
2009-11-27 01:43:00,60.036,60.036,59.885,59.925,12800000.0
2009-11-27 01:44:00,60.028,60.103,60.028,60.085,8000000.0
2009-11-27 01:45:00,60.209,60.311,60.209,60.311,12800000.0
2009-11-27 01:46:00,60.218,60.218,60.154,60.154,9600000.0
2009-11-27 01:47:00,60.132,60.301,60.132,60.301,19200000.0
2009-11-27 01:48:00,60.246,60.246,60.127,60.138,9600000.0
2009-11-27 01:49:00,60.159,60.181,60.152,60.181,12800000.0
2009-11-27 01:50:00,60.166,60.166,60.149,60.149,14400000.0
2009-11-27 01:51:00,60.118,60.118,60.072,60.084,17600000.0
2009-11-27 01:52:00,60.089,60.165,60.089,60.165,20800000.0
2009-11-27 01:53:00,60.193,60.292,60.193,60.292,17600000.0
2009-11-27 01:54:00,60.32,60.32,60.295,60.301,12800000.0
2009-11-27 01:55:00,60.29,60.333,60.28,60.333,11200000.0
2009-11-27 01:56:00,60.356,60.356,60.33,60.356,12800000.0
2009-11-27 01:57:00,60.352,60.363,60.309,60.326,19200000.0
2009-11-27 01:58:00,60.358,60.364,60.343,60.343,11200000.0
2009-11-27 01:59:00,60.34,60.355,60.34,60.355,11200000.0
2009-11-27 02:00:00,60.358,60.361,60.334,60.334,17600000.0
2009-11-27 02:01:00,60.344,60.367,60.344,60.352,17600000.0
2009-11-27 02:02:00,60.37,60.485,60.37,60.485,11200000.0
2009-11-27 02:03:00,60.527,60.592,60.527,60.592,8000000.0
2009-11-27 02:04:00,60.693,60.917,60.693,60.917,8000000.0
2009-11-27 02:05:00,60.968,60.968,60.922,60.922,12800000.0
2009-11-27 02:06:00,60.884,60.884,60.843,60.843,14400000.0
2009-11-27 02:07:00,60.77,60.77,60.592,60.592,12800000.0
2009-11-27 02:08:00,60.548,60.639,60.54,60.639,8000000.0
2009-11-27 02:09:00,60.701,60.723,60.674,60.723,16000000.0
2009-11-27 02:10:00,60.773,60.849,60.773,60.849,16000000.0
2009-11-27 02:11:00,60.917,60.929,60.894,60.894,12800000.0
2009-11-27 02:12:00,60.863,60.863,60.829,60.842,8000000.0
2009-11-27 02:13:00,60.852,60.852,60.836,60.846,8000000.0
2009-11-27 02:14:00,60.858,60.879,60.858,60.878,8000000.0
2009-11-27 02:15:00,60.889,60.927,60.889,60.927,11200000.0
2009-11-27 02:16:00,60.921,60.94,60.916,60.94,11200000.0
2009-11-27 02:17:00,60.953,61.021,60.944,61.021,9600000.0
2009-11-27 02:18:00,61.057,61.09,61.041,61.09,12800000.0
2009-11-27 02:19:00,61.138,61.141,61.129,61.141,12800000.0
2009-11-27 02:20:00,61.193,61.309,61.193,61.309,12800000.0
2009-11-27 02:21:00,61.195,61.195,61.188,61.188,8000000.0
2009-11-27 02:22:00,61.186,61.186,61.159,61.159,14400000.0
2009-11-27 02:23:00,61.157,61.157,61.072,61.072,9600000.0
2009-11-27 02:24:00,61.023,61.065,61.013,61.065,11200000.0
2009-11-27 02:25:00,61.065,61.065,61.03,61.032,8000000.0
2009-11-27 02:26:00,61.018,61.018,60.988,61.003,12800000.0
2009-11-27 02:27:00,60.993,60.993,60.982,60.986,11200000.0
2009-11-27 02:28:00,61.012,61.028,61.011,61.027,12800000.0
2009-11-27 02:29:00,61.017,61.017,60.945,60.945,11200000.0
2009-11-27 02:30:00,60.904,60.904,60.843,60.843,12800000.0
2009-11-27 02:31:00,60.871,60.871,60.855,60.855,8000000.0
2009-11-27 02:32:00,60.788,60.816,60.78,60.816,11200000.0
2009-11-27 02:33:00,60.82,60.838,60.792,60.838,11200000.0
2009-11-27 02:34:00,60.863,60.868,60.856,60.859,9600000.0
2009-11-27 02:35:00,60.887,60.909,60.887,60.906,9600000.0
2009-11-27 02:36:00,60.9,60.928,60.9,60.928,12800000.0
2009-11-27 02:37:00,60.952,60.952,60.81,60.81,12800000.0
2009-11-27 02:38:00,60.833,60.859,60.811,60.811,17600000.0
2009-11-27 02:39:00,60.827,60.84,60.827,60.832,8000000.0
2009-11-27 02:40:00,60.86,60.968,60.86,60.968,9600000.0
2009-11-27 02:41:00,61.026,61.133,61.026,61.133,11200000.0
2009-11-27 02:42:00,61.116,61.123,61.09,61.091,8000000.0
2009-11-27 02:43:00,61.072,61.085,61.072,61.072,9600000.0
2009-11-27 02:44:00,61.063,61.075,61.063,61.072,11200000.0
2009-11-27 02:45:00,61.082,61.093,61.08,61.093,11200000.0
2009-11-27 02:46:00,61.098,61.182,61.098,61.182,11200000.0
2009-11-27 02:47:00,61.177,61.177,61.126,61.131,12800000.0
2009-11-27 02:48:00,61.153,61.209,61.099,61.099,11200000.0
2009-11-27 02:49:00,61.173,61.193,61.165,61.165,17600000.0
2009-11-27 02:50:00,61.148,61.182,61.141,61.182,12800000.0
2009-11-27 02:51:00,61.19,61.19,61.165,61.189,11200000.0
2009-11-27 02:52:00,61.191,61.193,61.169,61.169,11200000.0
2009-11-27 02:53:00,61.14,61.159,61.14,61.151,11200000.0
2009-11-27 02:54:00,61.153,61.242,61.153,61.242,12800000.0
2009-11-27 02:55:00,61.269,61.277,61.265,61.275,11200000.0
2009-11-27 02:56:00,61.266,61.266,61.257,61.257,11200000.0
2009-11-27 02:57:00,61.202,61.207,61.178,61.207,11200000.0
2009-11-27 02:58:00,61.215,61.215,61.138,61.138,11600000.0
2009-11-27 02:59:00,61.226,61.274,61.226,61.274,11200000.0
2009-11-27 03:00:00,61.248,61.25,61.234,61.235,12800000.0
2009-11-27 03:01:00,61.235,61.253,61.235,61.253,11200000.0
2009-11-27 03:02:00,61.252,61.265,61.242,61.243,17600000.0
2009-11-27 03:03:00,61.224,61.235,61.223,61.226,14400000.0
2009-11-27 03:04:00,61.178,61.178,61.156,61.158,11200000.0
2009-11-27 03:05:00,61.152,61.196,61.152,61.196,16000000.0
2009-11-27 03:06:00,61.218,61.239,61.218,61.23,16000000.0
2009-11-27 03:07:00,61.25,61.256,61.24,61.24,12800000.0
2009-11-27 03:08:00,61.263,61.265,61.255,61.261,11200000.0
2009-11-27 03:09:00,61.235,61.235,61.212,61.212,11200000.0
2009-11-27 03:10:00,61.206,61.238,61.206,61.238,9600000.0
2009-11-27 03:11:00,61.243,61.252,61.224,61.224,17600000.0
2009-11-27 03:12:00,61.23,61.23,61.212,61.212,11200000.0
2009-11-27 03:13:00,61.199,61.199,61.179,61.179,8000000.0
2009-11-27 03:14:00,61.183,61.183,61.173,61.174,9600000.0
2009-11-27 03:15:00,61.181,61.181,61.171,61.171,9600000.0
2009-11-27 03:16:00,61.184,61.194,61.184,61.187,8000000.0
2009-11-27 03:17:00,61.155,61.163,61.144,61.163,11200000.0
2009-11-27 03:18:00,61.164,61.164,61.137,61.137,11200000.0
2009-11-27 03:19:00,61.155,61.177,61.155,61.177,13200000.0
2009-11-27 03:20:00,61.192,61.205,61.192,61.205,9600000.0
2009-11-27 03:21:00,61.212,61.219,61.198,61.214,14400000.0
2009-11-27 03:22:00,61.203,61.203,61.182,61.182,9600000.0
2009-11-27 03:23:00,61.157,61.164,61.157,61.16,12800000.0
2009-11-27 03:24:00,61.172,61.178,61.16,61.16,11200000.0
2009-11-27 03:25:00,61.147,61.156,61.142,61.142,17600000.0
2009-11-27 03:26:00,61.153,61.153,61.129,61.147,11200000.0
2009-11-27 03:27:00,61.132,61.132,61.121,61.121,9600000.0
2009-11-27 03:28:00,61.106,61.106,61.09,61.1,9600000.0
2009-11-27 03:29:00,61.091,61.119,61.091,61.119,12800000.0
2009-11-27 03:30:00,61.158,61.176,61.158,61.176,8000000.0
2009-11-27 03:31:00,61.168,61.169,61.138,61.138,12800000.0
2009-11-27 03:32:00,61.137,61.15,61.137,61.15,12800000.0
2009-11-27 03:33:00,61.154,61.166,61.154,61.158,11200000.0
2009-11-27 03:34:00,61.165,61.178,61.159,61.178,11200000.0
2009-11-27 03:35:00,61.183,61.199,61.183,61.199,9600000.0
2009-11-27 03:36:00,61.202,61.235,61.202,61.233,12800000.0
2009-11-27 03:37:00,61.237,61.243,61.233,61.233,8000000.0
2009-11-27 03:38:00,61.234,61.237,61.228,61.23,9600000.0
2009-11-27 03:39:00,61.244,61.246,61.242,61.242,8000000.0
2009-11-27 03:40:00,61.244,61.261,61.244,61.261,9600000.0
2009-11-27 03:41:00,61.258,61.258,61.246,61.246,11200000.0
2009-11-27 03:42:00,61.263,61.269,61.259,61.268,12800000.0
2009-11-27 03:43:00,61.265,61.265,61.228,61.228,8000000.0
2009-11-27 03:44:00,61.235,61.255,61.235,61.248,11200000.0
2009-11-27 03:45:00,61.237,61.247,61.237,61.247,11200000.0
2009-11-27 03:46:00,61.233,61.233,61.208,61.208,12800000.0
2009-11-27 03:47:00,61.197,61.209,61.183,61.183,11200000.0
2009-11-27 03:48:00,61.184,61.201,61.184,61.201,11200000.0
2009-11-27 03:49:00,61.203,61.203,61.178,61.185,12800000.0
2009-11-27 03:50:00,61.16,61.167,61.15,61.16,12800000.0
2009-11-27 03:51:00,61.151,61.157,61.15,61.157,12800000.0
2009-11-27 03:52:00,61.15,61.154,61.125,61.154,16000000.0
2009-11-27 03:53:00,61.157,61.165,61.146,61.159,11200000.0
2009-11-27 03:54:00,61.167,61.172,61.151,61.165,12800000.0
2009-11-27 03:55:00,61.166,61.173,61.159,61.159,8000000.0
2009-11-27 03:56:00,61.172,61.181,61.167,61.181,11200000.0
2009-11-27 03:57:00,61.169,61.171,61.15,61.15,12800000.0
2009-11-27 03:58:00,61.146,61.152,61.141,61.144,11200000.0
2009-11-27 03:59:00,61.145,61.155,61.126,61.155,12800000.0
2009-11-27 04:00:00,61.147,61.176,61.147,61.176,9600000.0
2009-11-27 04:01:00,61.163,61.163,61.109,61.109,11200000.0
2009-11-27 04:02:00,61.08,61.08,61.06,61.072,12800000.0
2009-11-27 04:03:00,61.075,61.1,61.075,61.085,12800000.0
2009-11-27 04:04:00,61.069,61.075,61.051,61.051,12800000.0
2009-11-27 04:05:00,61.05,61.05,61.023,61.023,11200000.0
2009-11-27 04:06:00,60.995,60.995,60.973,60.977,14400000.0
2009-11-27 04:07:00,60.937,60.944,60.914,60.943,14400000.0
2009-11-27 04:08:00,60.944,60.944,60.93,60.93,9600000.0
2009-11-27 04:09:00,60.932,60.975,60.932,60.975,11200000.0
2009-11-27 04:10:00,60.983,60.983,60.955,60.958,17600000.0
2009-11-27 04:11:00,60.967,60.973,60.951,60.952,8000000.0
2009-11-27 04:12:00,60.935,60.946,60.935,60.944,13200000.0
2009-11-27 04:13:00,60.939,60.941,60.933,60.933,11200000.0
2009-11-27 04:14:00,60.937,60.969,60.937,60.961,16000000.0
2009-11-27 04:15:00,60.967,60.986,60.967,60.986,12800000.0
2009-11-27 04:16:00,60.993,60.993,60.97,60.975,11200000.0
2009-11-27 04:17:00,60.97,60.97,60.958,60.961,14400000.0
2009-11-27 04:18:00,60.956,60.958,60.948,60.948,9600000.0
2009-11-27 04:19:00,60.969,60.97,60.95,60.953,12800000.0
2009-11-27 04:20:00,60.961,60.961,60.94,60.94,12800000.0
2009-11-27 04:21:00,60.925,60.925,60.91,60.91,11200000.0
2009-11-27 04:22:00,60.909,60.919,60.899,60.905,16000000.0
2009-11-27 04:23:00,60.925,60.935,60.925,60.931,12800000.0
2009-11-27 04:24:00,60.934,60.941,60.918,60.941,9600000.0
2009-11-27 04:25:00,60.919,60.922,60.917,60.917,8000000.0
2009-11-27 04:26:00,60.908,60.926,60.908,60.926,12800000.0
2009-11-27 04:27:00,60.931,60.935,60.921,60.929,17600000.0
2009-11-27 04:28:00,60.929,60.929,60.904,60.904,11200000.0
2009-11-27 04:29:00,60.922,60.935,60.922,60.923,12800000.0
2009-11-27 04:30:00,60.91,60.92,60.899,60.899,11200000.0
2009-11-27 04:31:00,60.883,60.883,60.848,60.848,12800000.0
2009-11-27 04:32:00,60.811,60.811,60.764,60.764,16000000.0
2009-11-27 04:33:00,60.767,60.799,60.767,60.783,16000000.0
2009-11-27 04:34:00,60.8,60.801,60.707,60.79,11200000.0
2009-11-27 04:35:00,60.808,60.81,60.773,60.773,10000000.0
2009-11-27 04:36:00,60.754,60.771,60.754,60.768,11200000.0
2009-11-27 04:37:00,60.768,60.768,60.718,60.718,12800000.0
2009-11-27 04:38:00,60.697,60.737,60.697,60.737,12800000.0
2009-11-27 04:39:00,60.754,60.777,60.749,60.777,12800000.0
2009-11-27 04:40:00,60.788,60.81,60.788,60.806,12800000.0
2009-11-27 04:41:00,60.817,60.824,60.817,60.823,8000000.0
2009-11-27 04:42:00,60.831,60.866,60.831,60.866,9600000.0
2009-11-27 04:43:00,60.932,60.949,60.894,60.949,12800000.0
2009-11-27 04:44:00,60.973,60.978,60.97,60.978,12800000.0
2009-11-27 04:45:00,61.005,61.024,61.005,61.017,8000000.0
2009-11-27 04:46:00,61.017,61.022,61.012,61.012,8000000.0
2009-11-27 04:47:00,61.001,61.004,60.998,60.998,8000000.0
2009-11-27 04:48:00,60.969,60.969,60.941,60.946,8000000.0
2009-11-27 04:49:00,60.943,60.943,60.934,60.934,8000000.0
2009-11-27 04:50:00,60.939,60.988,60.939,60.988,11200000.0
2009-11-27 04:51:00,61.012,61.055,61.012,61.052,9600000.0
2009-11-27 04:52:00,61.069,61.077,61.058,61.068,12800000.0
2009-11-27 04:53:00,61.075,61.097,61.075,61.087,17600000.0
2009-11-27 04:54:00,61.109,61.132,61.109,61.13,11200000.0
2009-11-27 04:55:00,61.146,61.15,61.138,61.15,10600000.0
2009-11-27 04:56:00,61.14,61.14,61.116,61.12,17600000.0
2009-11-27 04:57:00,61.114,61.114,61.091,61.091,12800000.0
2009-11-27 04:58:00,61.075,61.079,61.06,61.06,10600000.0
2009-11-27 04:59:00,61.021,61.021,60.998,60.998,12800000.0
2009-11-27 05:00:00,61.024,61.024,61.006,61.01,11200000.0
2009-11-27 05:01:00,60.995,61.003,60.983,61.003,14400000.0
2009-11-27 05:02:00,61.016,61.018,60.999,60.999,11200000.0
2009-11-27 05:03:00,61.004,61.004,60.984,60.999,12800000.0
2009-11-27 05:04:00,60.994,61.029,60.994,61.026,12800000.0
2009-11-27 05:05:00,61.018,61.027,61.017,61.025,11200000.0
2009-11-27 05:06:00,61.037,61.049,61.037,61.044,11200000.0
2009-11-27 05:07:00,61.017,61.044,61.011,61.044,9600000.0
2009-11-27 05:08:00,61.07,61.075,61.067,61.068,12800000.0
2009-11-27 05:09:00,61.07,61.077,61.07,61.077,11200000.0
2009-11-27 05:10:00,61.102,61.149,61.096,61.149,11200000.0
2009-11-27 05:11:00,61.134,61.147,61.134,61.147,12800000.0
2009-11-27 05:12:00,61.154,61.159,61.149,61.153,12800000.0
2009-11-27 05:13:00,61.154,61.174,61.154,61.174,12800000.0
2009-11-27 05:14:00,61.178,61.19,61.175,61.185,12800000.0
2009-11-27 05:15:00,61.168,61.226,61.168,61.226,8000000.0
2009-11-27 05:16:00,61.23,61.232,61.211,61.211,8000000.0
2009-11-27 05:17:00,61.195,61.204,61.195,61.201,11200000.0
2009-11-27 05:18:00,61.196,61.197,61.184,61.197,12800000.0
2009-11-27 05:19:00,61.189,61.191,61.177,61.18,9600000.0
2009-11-27 05:20:00,61.172,61.172,61.164,61.165,11200000.0
2009-11-27 05:21:00,61.154,61.154,61.135,61.144,17600000.0
2009-11-27 05:22:00,61.141,61.155,61.141,61.142,16000000.0
2009-11-27 05:23:00,61.119,61.123,61.105,61.119,12800000.0
2009-11-27 05:24:00,61.117,61.136,61.117,61.136,11200000.0
2009-11-27 05:25:00,61.137,61.137,61.127,61.132,9600000.0
2009-11-27 05:26:00,61.128,61.128,61.087,61.09,12800000.0
2009-11-27 05:27:00,61.086,61.096,61.086,61.09,13200000.0
2009-11-27 05:28:00,61.098,61.106,61.098,61.099,15400000.0
2009-11-27 05:29:00,61.093,61.104,61.093,61.104,12800000.0
2009-11-27 05:30:00,61.107,61.113,61.098,61.113,9600000.0
2009-11-27 05:31:00,61.118,61.143,61.118,61.143,8000000.0
2009-11-27 05:32:00,61.156,61.156,61.144,61.149,8000000.0
2009-11-27 05:33:00,61.15,61.15,61.142,61.145,11200000.0
2009-11-27 05:34:00,61.136,61.147,61.136,61.144,17600000.0
2009-11-27 05:35:00,61.136,61.141,61.13,61.13,12800000.0
2009-11-27 05:36:00,61.138,61.138,61.116,61.116,12800000.0
2009-11-27 05:37:00,61.104,61.107,61.097,61.097,11200000.0
2009-11-27 05:38:00,61.096,61.105,61.086,61.105,13200000.0
2009-11-27 05:39:00,61.104,61.104,61.096,61.099,11200000.0
2009-11-27 05:40:00,61.093,61.097,61.085,61.096,14400000.0
2009-11-27 05:41:00,61.09,61.094,61.087,61.087,8000000.0
2009-11-27 05:42:00,61.083,61.094,61.083,61.092,9600000.0
2009-11-27 05:43:00,61.104,61.108,61.094,61.094,12800000.0
2009-11-27 05:44:00,61.092,61.092,61.086,61.086,12800000.0
2009-11-27 05:45:00,61.092,61.098,61.092,61.095,16000000.0
2009-11-27 05:46:00,61.09,61.093,61.086,61.093,8000000.0
2009-11-27 05:47:00,61.079,61.096,61.064,61.093,11200000.0
2009-11-27 05:48:00,61.091,61.123,61.091,61.123,14400000.0
2009-11-27 05:49:00,61.122,61.126,61.119,61.123,17600000.0
2009-11-27 05:50:00,61.118,61.122,61.107,61.107,11200000.0
2009-11-27 05:51:00,61.118,61.119,61.112,61.117,11200000.0
2009-11-27 05:52:00,61.117,61.119,61.106,61.114,12800000.0
2009-11-27 05:53:00,61.098,61.103,61.094,61.101,17600000.0
2009-11-27 05:54:00,61.108,61.116,61.103,61.113,18000000.0
2009-11-27 05:55:00,61.114,61.142,61.075,61.075,11200000.0
2009-11-27 05:56:00,61.131,61.132,61.12,61.128,11200000.0
2009-11-27 05:57:00,61.138,61.159,61.138,61.159,12800000.0
2009-11-27 05:58:00,61.162,61.162,61.149,61.149,12800000.0
2009-11-27 05:59:00,61.147,61.153,61.14,61.145,12800000.0
2009-11-27 06:00:00,61.139,61.142,61.128,61.128,14400000.0
2009-11-27 06:01:00,61.124,61.131,61.116,61.122,16000000.0
2009-11-27 06:02:00,61.124,61.13,61.123,61.126,12800000.0
2009-11-27 06:03:00,61.13,61.13,61.114,61.114,12800000.0
2009-11-27 06:04:00,61.114,61.118,61.114,61.118,11200000.0
2009-11-27 06:05:00,61.111,61.116,61.097,61.102,14400000.0
2009-11-27 06:06:00,61.11,61.129,61.11,61.113,17600000.0
2009-11-27 06:07:00,61.126,61.144,61.126,61.144,12800000.0
2009-11-27 06:08:00,61.06,61.155,61.06,61.129,9600000.0
2009-11-27 06:09:00,61.116,61.119,61.104,61.104,11200000.0
2009-11-27 06:10:00,61.102,61.112,61.1,61.108,14400000.0
2009-11-27 06:11:00,61.12,61.152,61.12,61.152,9600000.0
2009-11-27 06:12:00,61.148,61.161,61.144,61.161,12800000.0
2009-11-27 06:13:00,61.17,61.181,61.17,61.173,8000000.0
2009-11-27 06:14:00,61.17,61.186,61.17,61.181,14400000.0
2009-11-27 06:15:00,61.159,61.162,61.144,61.152,9600000.0
2009-11-27 06:16:00,61.139,61.139,61.128,61.133,9600000.0
2009-11-27 06:17:00,61.139,61.17,61.136,61.168,17600000.0
2009-11-27 06:18:00,61.163,61.222,61.163,61.222,14400000.0
2009-11-27 06:19:00,61.254,61.272,61.254,61.262,12800000.0
2009-11-27 06:20:00,61.258,61.258,61.244,61.256,9600000.0
2009-11-27 06:21:00,61.269,61.269,61.26,61.261,14400000.0
2009-11-27 06:22:00,61.249,61.254,61.246,61.249,12800000.0
2009-11-27 06:23:00,61.243,61.26,61.237,61.26,17600000.0
2009-11-27 06:24:00,61.264,61.272,61.262,61.262,11200000.0
2009-11-27 06:25:00,61.253,61.254,61.241,61.241,9600000.0
2009-11-27 06:26:00,61.247,61.264,61.243,61.262,11200000.0
2009-11-27 06:27:00,61.261,61.269,61.26,61.269,11200000.0
2009-11-27 06:28:00,61.274,61.285,61.274,61.276,11200000.0
2009-11-27 06:29:00,61.272,61.272,61.258,61.265,12800000.0
2009-11-27 06:30:00,61.273,61.306,61.273,61.29,9600000.0
2009-11-27 06:31:00,61.285,61.299,61.282,61.282,12800000.0
2009-11-27 06:32:00,61.252,61.252,61.213,61.216,11200000.0
2009-11-27 06:33:00,61.211,61.217,61.2,61.212,17600000.0
2009-11-27 06:34:00,61.207,61.238,61.207,61.238,11200000.0
2009-11-27 06:35:00,61.264,61.305,61.264,61.305,9600000.0
2009-11-27 06:36:00,61.306,61.319,61.303,61.319,17600000.0
2009-11-27 06:37:00,61.309,61.343,61.309,61.343,12800000.0
2009-11-27 06:38:00,61.332,61.336,61.324,61.324,11200000.0
2009-11-27 06:39:00,61.315,61.331,61.315,61.322,9600000.0
2009-11-27 06:40:00,61.314,61.345,61.314,61.345,12800000.0
2009-11-27 06:41:00,61.375,61.394,61.375,61.391,12800000.0
2009-11-27 06:42:00,61.399,61.424,61.399,61.424,12800000.0
2009-11-27 06:43:00,61.427,61.434,61.413,61.434,8000000.0
2009-11-27 06:44:00,61.476,61.49,61.468,61.478,17600000.0
2009-11-27 06:45:00,61.485,61.503,61.48,61.496,12800000.0
2009-11-27 06:46:00,61.508,61.517,61.506,61.509,11200000.0
2009-11-27 06:47:00,61.521,61.535,61.521,61.533,12800000.0
2009-11-27 06:48:00,61.545,61.583,61.545,61.583,12800000.0
2009-11-27 06:49:00,61.578,61.602,61.564,61.59,12800000.0
2009-11-27 06:50:00,61.56,61.56,61.526,61.526,12800000.0
2009-11-27 06:51:00,61.53,61.531,61.513,61.513,11200000.0
2009-11-27 06:52:00,61.512,61.512,61.489,61.49,12800000.0
2009-11-27 06:53:00,61.469,61.469,61.431,61.431,8000000.0
2009-11-27 06:54:00,61.416,61.442,61.407,61.442,14400000.0
2009-11-27 06:55:00,61.469,61.475,61.439,61.439,11200000.0
2009-11-27 06:56:00,61.43,61.449,61.43,61.448,12800000.0
2009-11-27 06:57:00,61.444,61.45,61.437,61.439,11200000.0
2009-11-27 06:58:00,61.442,61.466,61.44,61.465,17600000.0
2009-11-27 06:59:00,61.451,61.451,61.391,61.396,12800000.0
2009-11-27 07:00:00,61.401,61.407,61.318,61.39,14400000.0
2009-11-27 07:01:00,61.389,61.389,61.372,61.38,17600000.0
2009-11-27 07:02:00,61.366,61.366,61.334,61.334,11200000.0
2009-11-27 07:03:00,61.354,61.366,61.354,61.358,11200000.0
2009-11-27 07:04:00,61.356,61.361,61.354,61.361,11200000.0
2009-11-27 07:05:00,61.362,61.362,61.359,61.36,8000000.0
2009-11-27 07:06:00,61.358,61.364,61.358,61.358,12800000.0
2009-11-27 07:07:00,61.346,61.356,61.346,61.349,11200000.0
2009-11-27 07:08:00,61.347,61.348,61.34,61.347,11200000.0
2009-11-27 07:09:00,61.343,61.362,61.343,61.349,12800000.0
2009-11-27 07:10:00,61.365,61.368,61.358,61.358,11200000.0
2009-11-27 07:11:00,61.325,61.325,61.269,61.286,12800000.0
2009-11-27 07:12:00,61.267,61.28,61.267,61.28,11200000.0
2009-11-27 07:13:00,61.287,61.288,61.272,61.272,9600000.0
2009-11-27 07:14:00,61.28,61.34,61.28,61.34,9600000.0
2009-11-27 07:15:00,61.354,61.362,61.352,61.352,11200000.0
2009-11-27 07:16:00,61.351,61.354,61.337,61.34,12800000.0
2009-11-27 07:17:00,61.326,61.326,61.298,61.298,12800000.0
2009-11-27 07:18:00,61.306,61.31,61.279,61.279,8000000.0
2009-11-27 07:19:00,61.263,61.263,61.253,61.256,12800000.0
2009-11-27 07:20:00,61.267,61.276,61.266,61.271,14400000.0
2009-11-27 07:21:00,61.28,61.301,61.28,61.296,12800000.0
2009-11-27 07:22:00,61.286,61.301,61.28,61.284,11200000.0
2009-11-27 07:23:00,61.3,61.3,61.29,61.29,11200000.0
2009-11-27 07:24:00,61.26,61.26,61.24,61.24,9600000.0
2009-11-27 07:25:00,61.257,61.273,61.248,61.273,14800000.0
2009-11-27 07:26:00,61.27,61.275,61.261,61.268,16000000.0
2009-11-27 07:27:00,61.275,61.284,61.269,61.269,8000000.0
2009-11-27 07:28:00,61.269,61.274,61.252,61.252,12800000.0
2009-11-27 07:29:00,61.238,61.238,61.208,61.208,14400000.0
2009-11-27 07:30:00,61.177,61.179,61.157,61.171,12800000.0
2009-11-27 07:31:00,61.178,61.18,61.165,61.165,17600000.0
2009-11-27 07:32:00,61.179,61.179,61.172,61.173,12800000.0
2009-11-27 07:33:00,61.185,61.185,61.165,61.165,9600000.0
2009-11-27 07:34:00,61.153,61.18,61.153,61.18,12800000.0
2009-11-27 07:35:00,61.181,61.183,61.176,61.176,8000000.0
2009-11-27 07:36:00,61.177,61.192,61.177,61.188,9600000.0
2009-11-27 07:37:00,61.195,61.195,61.181,61.181,8000000.0
2009-11-27 07:38:00,61.171,61.188,61.168,61.188,11200000.0
2009-11-27 07:39:00,61.187,61.193,61.176,61.176,11200000.0
2009-11-27 07:40:00,61.163,61.163,61.149,61.149,9600000.0
2009-11-27 07:41:00,61.157,61.172,61.157,61.17,12800000.0
2009-11-27 07:42:00,61.173,61.197,61.167,61.197,12800000.0
2009-11-27 07:43:00,61.188,61.188,61.147,61.148,12800000.0
2009-11-27 07:44:00,61.157,61.166,61.156,61.166,11200000.0
2009-11-27 07:45:00,61.183,61.196,61.183,61.193,12800000.0
2009-11-27 07:46:00,61.195,61.195,61.169,61.186,17600000.0
2009-11-27 07:47:00,61.199,61.199,61.177,61.177,14400000.0
2009-11-27 07:48:00,61.181,61.188,61.179,61.188,8000000.0
2009-11-27 07:49:00,61.17,61.17,61.146,61.146,17600000.0
2009-11-27 07:50:00,61.139,61.153,61.122,61.153,8000000.0
2009-11-27 07:51:00,61.149,61.149,61.094,61.096,12800000.0
2009-11-27 07:52:00,61.065,61.065,61.02,61.023,16000000.0
2009-11-27 07:53:00,61.046,61.057,61.044,61.052,11200000.0
2009-11-27 07:54:00,61.038,61.038,61.013,61.013,12800000.0
2009-11-27 07:55:00,60.986,60.986,60.947,60.947,12800000.0
2009-11-27 07:56:00,60.949,60.949,60.898,60.898,8000000.0
2009-11-27 07:57:00,60.882,60.889,60.852,60.852,9600000.0
2009-11-27 07:58:00,60.841,60.928,60.841,60.928,11200000.0
2009-11-27 07:59:00,60.922,60.922,60.902,60.902,12800000.0
2009-11-27 08:00:00,60.9,60.9,60.876,60.899,8000000.0
2009-11-27 08:01:00,60.937,60.996,60.937,60.996,8000000.0
2009-11-27 08:02:00,61.021,61.064,61.021,61.064,7400000.0
2009-11-27 08:03:00,61.063,61.094,61.063,61.094,11200000.0
2009-11-27 08:04:00,61.127,61.137,61.126,61.137,11200000.0
2009-11-27 08:05:00,61.1,61.1,61.065,61.066,14400000.0
2009-11-27 08:06:00,61.035,61.041,61.035,61.039,9600000.0
2009-11-27 08:07:00,61.053,61.06,61.051,61.06,8000000.0
2009-11-27 08:08:00,61.052,61.052,61.035,61.041,12800000.0
2009-11-27 08:09:00,61.006,61.015,61.001,61.004,12800000.0
2009-11-27 08:10:00,60.988,60.988,60.965,60.974,12800000.0
2009-11-27 08:11:00,60.978,61.031,60.978,61.031,11200000.0
2009-11-27 08:12:00,61.044,61.051,61.029,61.041,16000000.0
2009-11-27 08:13:00,61.054,61.062,61.054,61.056,8000000.0
2009-11-27 08:14:00,61.063,61.068,61.043,61.047,14400000.0
2009-11-27 08:15:00,61.039,61.039,61.01,61.018,15400000.0
2009-11-27 08:16:00,61.039,61.047,61.036,61.036,11200000.0
2009-11-27 08:17:00,61.028,61.032,61.025,61.031,12800000.0
2009-11-27 08:18:00,61.032,61.034,61.02,61.02,12800000.0
2009-11-27 08:19:00,61.036,61.048,61.036,61.048,9600000.0
2009-11-27 08:20:00,61.065,61.065,61.044,61.063,11200000.0
2009-11-27 08:21:00,61.06,61.06,61.024,61.024,9600000.0
2009-11-27 08:22:00,61.042,61.05,61.038,61.04,11200000.0
2009-11-27 08:23:00,61.038,61.038,61.021,61.021,11200000.0
2009-11-27 08:24:00,61.019,61.019,61.003,61.003,17600000.0
2009-11-27 08:25:00,61.009,61.021,61.009,61.021,9600000.0
2009-11-27 08:26:00,61.012,61.015,60.998,60.998,12800000.0
2009-11-27 08:27:00,60.998,60.998,60.976,60.989,8000000.0
2009-11-27 08:28:00,60.976,60.976,60.942,60.944,9600000.0
2009-11-27 08:29:00,60.947,60.947,60.931,60.931,8000000.0
2009-11-27 08:30:00,60.937,60.946,60.936,60.938,11200000.0
2009-11-27 08:31:00,60.928,60.953,60.928,60.95,12800000.0
2009-11-27 08:32:00,60.951,60.979,60.951,60.965,11200000.0
2009-11-27 08:33:00,60.957,60.957,60.943,60.943,11200000.0
2009-11-27 08:34:00,60.939,60.939,60.921,60.921,9600000.0
2009-11-27 08:35:00,60.917,60.925,60.917,60.924,9600000.0
2009-11-27 08:36:00,60.924,60.924,60.904,60.907,9600000.0
2009-11-27 08:37:00,60.911,60.911,60.896,60.896,9600000.0
2009-11-27 08:38:00,60.901,60.913,60.891,60.909,16000000.0
2009-11-27 08:39:00,60.906,60.925,60.902,60.911,14400000.0
2009-11-27 08:40:00,60.925,60.934,60.925,60.926,9600000.0
2009-11-27 08:41:00,60.947,60.991,60.947,60.991,17600000.0
2009-11-27 08:42:00,61.003,61.008,61.001,61.008,12800000.0
2009-11-27 08:43:00,61.001,61.001,60.953,60.953,12800000.0
2009-11-27 08:44:00,60.955,60.991,60.955,60.987,12800000.0
2009-11-27 08:45:00,60.971,60.989,60.971,60.989,9600000.0
2009-11-27 08:46:00,60.979,60.998,60.979,60.997,11200000.0
2009-11-27 08:47:00,60.991,61.018,60.991,61.018,11200000.0
2009-11-27 08:48:00,61.031,61.031,61.021,61.03,14400000.0
2009-11-27 08:49:00,61.028,61.037,61.012,61.037,17600000.0
2009-11-27 08:50:00,61.039,61.041,61.025,61.025,12800000.0
2009-11-27 08:51:00,61.018,61.019,61.005,61.01,17600000.0
2009-11-27 08:52:00,61.022,61.024,61.019,61.021,9600000.0
2009-11-27 08:53:00,61.013,61.066,61.013,61.066,16000000.0
2009-11-27 08:54:00,61.076,61.076,61.047,61.047,14400000.0
2009-11-27 08:55:00,61.033,61.033,60.986,60.986,9600000.0
2009-11-27 08:56:00,60.979,60.979,60.97,60.976,12800000.0
2009-11-27 08:57:00,60.961,60.961,60.923,60.923,11200000.0
2009-11-27 08:58:00,60.903,60.923,60.903,60.918,12800000.0
2009-11-27 08:59:00,60.918,60.918,60.86,60.86,8000000.0
2009-11-27 09:00:00,60.835,60.835,60.828,60.828,8000000.0
2009-11-27 09:01:00,60.809,60.809,60.754,60.754,11200000.0
2009-11-27 09:02:00,60.722,60.722,60.636,60.636,11200000.0
2009-11-27 09:03:00,60.635,60.675,60.635,60.675,16000000.0
2009-11-27 09:04:00,60.682,60.7,60.682,60.695,11200000.0
2009-11-27 09:05:00,60.696,60.73,60.696,60.729,11200000.0
2009-11-27 09:06:00,60.749,60.773,60.749,60.772,12800000.0
2009-11-27 09:07:00,60.784,60.784,60.766,60.766,9600000.0
2009-11-27 09:08:00,60.776,60.812,60.776,60.812,12800000.0
2009-11-27 09:09:00,60.811,60.813,60.792,60.796,9600000.0
2009-11-27 09:10:00,60.785,60.785,60.748,60.748,12800000.0
2009-11-27 09:11:00,60.733,60.739,60.719,60.725,12800000.0
2009-11-27 09:12:00,60.687,60.697,60.677,60.695,12800000.0
2009-11-27 09:13:00,60.695,60.695,60.675,60.675,9600000.0
2009-11-27 09:14:00,60.674,60.683,60.674,60.681,11200000.0
2009-11-27 09:15:00,60.681,60.681,60.656,60.658,11200000.0
2009-11-27 09:16:00,60.63,60.63,60.552,60.552,12800000.0
2009-11-27 09:17:00,60.567,60.58,60.556,60.556,11200000.0
2009-11-27 09:18:00,60.552,60.57,60.548,60.57,14400000.0
2009-11-27 09:19:00,60.577,60.593,60.571,60.593,12800000.0
2009-11-27 09:20:00,60.61,60.624,60.61,60.616,16000000.0
2009-11-27 09:21:00,60.612,60.62,60.587,60.587,11200000.0
2009-11-27 09:22:00,60.553,60.577,60.551,60.577,17600000.0
2009-11-27 09:23:00,60.581,60.588,60.564,60.564,12800000.0
2009-11-27 09:24:00,60.56,60.628,60.56,60.628,12800000.0
2009-11-27 09:25:00,60.614,60.639,60.614,60.635,9600000.0
2009-11-27 09:26:00,60.626,60.699,60.626,60.699,11600000.0
2009-11-27 09:27:00,60.686,60.698,60.686,60.697,11200000.0
2009-11-27 09:28:00,60.674,60.674,60.635,60.643,12800000.0
2009-11-27 09:29:00,60.643,60.685,60.643,60.685,11200000.0
2009-11-27 09:30:00,60.737,60.737,60.725,60.726,12800000.0
2009-11-27 09:31:00,60.723,60.749,60.723,60.749,9600000.0
2009-11-27 09:32:00,60.742,60.747,60.718,60.718,14400000.0
2009-11-27 09:33:00,60.727,60.739,60.716,60.716,12800000.0
2009-11-27 09:34:00,60.697,60.707,60.696,60.704,11200000.0
2009-11-27 09:35:00,60.669,60.669,60.612,60.615,12800000.0
2009-11-27 09:36:00,60.606,60.611,60.598,60.611,16000000.0
2009-11-27 09:37:00,60.555,60.622,60.555,60.613,8000000.0
2009-11-27 09:38:00,60.59,60.59,60.561,60.569,11200000.0
2009-11-27 09:39:00,60.574,60.611,60.574,60.608,12800000.0
2009-11-27 09:40:00,60.579,60.579,60.558,60.564,8000000.0
2009-11-27 09:41:00,60.547,60.552,60.541,60.552,11200000.0
2009-11-27 09:42:00,60.566,60.688,60.566,60.688,11200000.0
2009-11-27 09:43:00,60.723,60.736,60.723,60.723,12800000.0
2009-11-27 09:44:00,60.718,60.725,60.654,60.654,8000000.0
2009-11-27 09:45:00,60.614,60.62,60.609,60.612,12800000.0
2009-11-27 09:46:00,60.608,60.609,60.572,60.572,11200000.0
2009-11-27 09:47:00,60.608,60.612,60.587,60.587,9600000.0
2009-11-27 09:48:00,60.548,60.548,60.518,60.523,11200000.0
2009-11-27 09:49:00,60.527,60.55,60.527,60.55,12800000.0
2009-11-27 09:50:00,60.589,60.619,60.589,60.612,8000000.0
2009-11-27 09:51:00,60.596,60.607,60.594,60.599,16000000.0
2009-11-27 09:52:00,60.614,60.649,60.609,60.649,11200000.0
2009-11-27 09:53:00,60.661,60.684,60.661,60.684,12200000.0
2009-11-27 09:54:00,60.697,60.697,60.675,60.675,17600000.0
2009-11-27 09:55:00,60.669,60.672,60.664,60.665,11200000.0
2009-11-27 09:56:00,60.689,60.747,60.689,60.747,12800000.0
2009-11-27 09:57:00,60.771,60.776,60.75,60.75,12800000.0
2009-11-27 09:58:00,60.646,60.745,60.646,60.735,9600000.0
2009-11-27 09:59:00,60.717,60.718,60.708,60.712,17600000.0
2009-11-27 10:00:00,60.707,60.707,60.688,60.703,11200000.0
2009-11-27 10:01:00,60.717,60.723,60.716,60.722,12800000.0
2009-11-27 10:02:00,60.707,60.707,60.685,60.695,9600000.0
2009-11-27 10:03:00,60.712,60.712,60.677,60.677,11200000.0
2009-11-27 10:04:00,60.704,60.731,60.704,60.731,12800000.0
2009-11-27 10:05:00,60.742,60.779,60.742,60.779,11200000.0
2009-11-27 10:06:00,60.803,60.824,60.803,60.823,17600000.0
2009-11-27 10:07:00,60.822,60.875,60.822,60.875,12800000.0
2009-11-27 10:08:00,60.878,60.88,60.869,60.877,11200000.0
2009-11-27 10:09:00,60.857,60.857,60.77,60.77,12800000.0
2009-11-27 10:10:00,60.769,60.802,60.763,60.802,11200000.0
2009-11-27 10:11:00,60.802,60.802,60.78,60.787,11200000.0
2009-11-27 10:12:00,60.778,60.78,60.752,60.771,12800000.0
2009-11-27 10:13:00,60.771,60.815,60.771,60.815,12800000.0
2009-11-27 10:14:00,60.823,60.823,60.804,60.811,11600000.0
2009-11-27 10:15:00,60.826,60.837,60.825,60.831,12800000.0
2009-11-27 10:16:00,60.833,60.844,60.833,60.841,8000000.0
2009-11-27 10:17:00,60.828,60.832,60.816,60.816,11200000.0
2009-11-27 10:18:00,60.835,60.844,60.822,60.843,11200000.0
2009-11-27 10:19:00,60.819,60.82,60.745,60.745,11200000.0
2009-11-27 10:20:00,60.714,60.719,60.702,60.702,17600000.0
2009-11-27 10:21:00,60.684,60.684,60.665,60.667,8000000.0
2009-11-27 10:22:00,60.679,60.692,60.679,60.692,9600000.0
2009-11-27 10:23:00,60.722,60.732,60.72,60.72,11200000.0
2009-11-27 10:24:00,60.711,60.722,60.71,60.713,12800000.0
2009-11-27 10:25:00,60.71,60.721,60.702,60.715,11200000.0
2009-11-27 10:26:00,60.733,60.759,60.733,60.734,12800000.0
2009-11-27 10:27:00,60.723,60.729,60.674,60.674,11200000.0
2009-11-27 10:28:00,60.662,60.673,60.661,60.673,9600000.0
2009-11-27 10:29:00,60.692,60.711,60.692,60.711,11200000.0
2009-11-27 10:30:00,60.701,60.741,60.701,60.732,12800000.0
2009-11-27 10:31:00,60.781,60.861,60.781,60.858,12800000.0
2009-11-27 10:32:00,60.85,60.866,60.842,60.842,17600000.0
2009-11-27 10:33:00,60.827,60.846,60.827,60.844,11200000.0
2009-11-27 10:34:00,60.881,60.911,60.881,60.897,11200000.0
2009-11-27 10:35:00,60.909,60.914,60.872,60.872,11200000.0
2009-11-27 10:36:00,60.856,60.856,60.845,60.845,8000000.0
2009-11-27 10:37:00,60.826,60.826,60.729,60.813,11200000.0
2009-11-27 10:38:00,60.805,60.828,60.805,60.818,8000000.0
2009-11-27 10:39:00,60.846,60.852,60.831,60.831,11200000.0
2009-11-27 10:40:00,60.822,60.867,60.822,60.867,8000000.0
2009-11-27 10:41:00,60.911,60.924,60.9,60.9,9600000.0
2009-11-27 10:42:00,60.869,60.881,60.869,60.881,11200000.0
2009-11-27 10:43:00,60.903,60.933,60.903,60.932,11200000.0
2009-11-27 10:44:00,60.939,60.948,60.939,60.942,12800000.0
2009-11-27 10:45:00,60.944,60.946,60.937,60.937,8000000.0
2009-11-27 10:46:00,60.931,60.942,60.931,60.938,12800000.0
2009-11-27 10:47:00,60.926,60.941,60.915,60.932,12800000.0
2009-11-27 10:48:00,60.929,60.939,60.921,60.939,12800000.0
2009-11-27 10:49:00,60.932,60.932,60.918,60.921,11200000.0
2009-11-27 10:50:00,60.913,60.917,60.907,60.917,8000000.0
2009-11-27 10:51:00,60.91,60.926,60.91,60.923,17600000.0
2009-11-27 10:52:00,60.903,60.903,60.883,60.883,10600000.0
2009-11-27 10:53:00,60.881,60.882,60.864,60.876,11200000.0
2009-11-27 10:54:00,60.86,60.867,60.858,60.867,17600000.0
2009-11-27 10:55:00,60.853,60.853,60.835,60.848,11200000.0
2009-11-27 10:56:00,60.86,60.865,60.86,60.865,8000000.0
2009-11-27 10:57:00,60.862,60.862,60.843,60.843,8000000.0
2009-11-27 10:58:00,60.844,60.85,60.754,60.838,12800000.0
2009-11-27 10:59:00,60.833,60.843,60.833,60.836,11200000.0
2009-11-27 11:00:00,60.842,60.842,60.828,60.831,12200000.0
2009-11-27 11:01:00,60.823,60.838,60.823,60.823,12800000.0
2009-11-27 11:02:00,60.82,60.851,60.82,60.851,9600000.0
2009-11-27 11:03:00,60.847,60.869,60.847,60.866,12800000.0
2009-11-27 11:04:00,60.869,60.888,60.866,60.886,14400000.0
2009-11-27 11:05:00,60.879,60.879,60.869,60.869,9600000.0
2009-11-27 11:06:00,60.843,60.843,60.825,60.825,8000000.0
2009-11-27 11:07:00,60.83,60.844,60.825,60.841,11200000.0
2009-11-27 11:08:00,60.767,60.822,60.767,60.822,11200000.0
2009-11-27 11:09:00,60.841,60.87,60.839,60.864,17600000.0
2009-11-27 11:10:00,60.857,60.874,60.857,60.874,11200000.0
2009-11-27 11:11:00,60.881,60.889,60.877,60.889,11200000.0
2009-11-27 11:12:00,60.876,60.881,60.867,60.878,17600000.0
2009-11-27 11:13:00,60.877,60.879,60.858,60.874,14400000.0
2009-11-27 11:14:00,60.885,60.889,60.883,60.883,11200000.0
2009-11-27 11:15:00,60.886,60.926,60.886,60.926,11200000.0
2009-11-27 11:16:00,60.935,60.95,60.935,60.95,12800000.0
2009-11-27 11:17:00,60.937,60.975,60.937,60.975,9600000.0
2009-11-27 11:18:00,61.005,61.006,60.994,60.997,12800000.0
2009-11-27 11:19:00,60.969,60.969,60.911,60.911,17600000.0
2009-11-27 11:20:00,60.898,60.905,60.898,60.899,12800000.0
2009-11-27 11:21:00,60.916,60.945,60.911,60.911,14400000.0
2009-11-27 11:22:00,60.894,60.894,60.872,60.872,12800000.0
2009-11-27 11:23:00,60.88,60.884,60.872,60.872,11200000.0
2009-11-27 11:24:00,60.881,60.903,60.871,60.903,12800000.0
2009-11-27 11:25:00,60.9,60.904,60.889,60.899,17600000.0
2009-11-27 11:26:00,60.895,60.895,60.883,60.888,9600000.0
2009-11-27 11:27:00,60.889,60.9,60.881,60.9,8000000.0
2009-11-27 11:28:00,60.907,60.915,60.9,60.907,14400000.0
2009-11-27 11:29:00,60.924,60.936,60.924,60.935,14400000.0
2009-11-27 11:30:00,60.959,61.0,60.959,60.99,14400000.0
2009-11-27 11:31:00,61.01,61.086,61.01,61.086,11200000.0
2009-11-27 11:32:00,61.113,61.13,61.113,61.129,17600000.0
2009-11-27 11:33:00,61.115,61.115,61.062,61.062,12800000.0
2009-11-27 11:34:00,61.04,61.053,61.04,61.049,12800000.0
2009-11-27 11:35:00,61.071,61.082,61.071,61.078,11200000.0
2009-11-27 11:36:00,61.079,61.079,61.068,61.077,12800000.0
2009-11-27 11:37:00,61.074,61.098,61.074,61.096,9600000.0
2009-11-27 11:38:00,61.105,61.143,61.105,61.143,11200000.0
2009-11-27 11:39:00,61.152,61.164,61.138,61.157,11200000.0
2009-11-27 11:40:00,61.156,61.156,61.139,61.142,11200000.0
2009-11-27 11:41:00,61.115,61.115,61.093,61.103,12800000.0
2009-11-27 11:42:00,61.106,61.106,61.072,61.072,17600000.0
2009-11-27 11:43:00,61.055,61.072,61.031,61.072,11200000.0
2009-11-27 11:44:00,61.099,61.108,61.099,61.105,9600000.0
2009-11-27 11:45:00,61.092,61.104,61.092,61.1,9600000.0
2009-11-27 11:46:00,61.097,61.114,61.097,61.114,11200000.0
2009-11-27 11:47:00,61.096,61.124,61.091,61.124,9600000.0
2009-11-27 11:48:00,61.139,61.139,61.123,61.135,11200000.0
2009-11-27 11:49:00,61.129,61.156,61.129,61.156,9600000.0
2009-11-27 11:50:00,61.153,61.156,61.144,61.144,17600000.0
2009-11-27 11:51:00,61.131,61.134,61.127,61.131,11200000.0
2009-11-27 11:52:00,61.14,61.14,61.129,61.135,11200000.0
2009-11-27 11:53:00,61.124,61.162,61.121,61.162,16000000.0
2009-11-27 11:54:00,61.176,61.191,61.175,61.191,9600000.0
2009-11-27 11:55:00,61.208,61.242,61.208,61.242,8000000.0
2009-11-27 11:56:00,61.249,61.263,61.249,61.254,12800000.0
2009-11-27 11:57:00,61.25,61.25,61.213,61.216,17600000.0
2009-11-27 11:58:00,61.221,61.229,61.221,61.225,11200000.0
2009-11-27 11:59:00,61.222,61.236,61.221,61.236,11600000.0
2009-11-27 12:00:00,61.24,61.245,61.237,61.237,11200000.0
2009-11-27 12:01:00,61.236,61.249,61.236,61.241,11200000.0
2009-11-27 12:02:00,61.206,61.242,61.206,61.238,12800000.0
2009-11-27 12:03:00,61.254,61.259,61.25,61.25,8000000.0
2009-11-27 12:04:00,61.245,61.245,61.215,61.225,17600000.0
2009-11-27 12:05:00,61.225,61.246,61.225,61.242,8000000.0
2009-11-27 12:06:00,61.246,61.246,61.23,61.23,12800000.0
2009-11-27 12:07:00,61.224,61.224,61.215,61.216,11200000.0
2009-11-27 12:08:00,61.203,61.224,61.203,61.224,11200000.0
2009-11-27 12:09:00,61.237,61.247,61.233,61.233,14400000.0
2009-11-27 12:10:00,61.236,61.247,61.23,61.23,11600000.0
2009-11-27 12:11:00,61.253,61.283,61.253,61.283,12800000.0
2009-11-27 12:12:00,61.3,61.317,61.3,61.317,11200000.0
2009-11-27 12:13:00,61.317,61.318,61.304,61.318,11200000.0
2009-11-27 12:14:00,61.32,61.329,61.32,61.329,8000000.0
2009-11-27 12:15:00,61.349,61.399,61.347,61.399,16000000.0
2009-11-27 12:16:00,61.392,61.417,61.392,61.406,12800000.0
2009-11-27 12:17:00,61.432,61.45,61.424,61.45,8000000.0
2009-11-27 12:18:00,61.468,61.487,61.468,61.487,9600000.0
2009-11-27 12:19:00,61.485,61.498,61.477,61.498,12800000.0
2009-11-27 12:20:00,61.517,61.526,61.515,61.516,8000000.0
2009-11-27 12:21:00,61.52,61.524,61.504,61.51,16000000.0
2009-11-27 12:22:00,61.489,61.489,61.449,61.449,9600000.0
2009-11-27 12:23:00,61.413,61.427,61.402,61.427,14400000.0
2009-11-27 12:24:00,61.412,61.412,61.387,61.387,8000000.0
2009-11-27 12:25:00,61.383,61.399,61.383,61.398,12800000.0
2009-11-27 12:26:00,61.403,61.406,61.386,61.386,11200000.0
2009-11-27 12:27:00,61.398,61.426,61.398,61.426,11200000.0
2009-11-27 12:28:00,61.427,61.455,61.427,61.454,12800000.0
2009-11-27 12:29:00,61.453,61.459,61.442,61.442,17600000.0
2009-11-27 12:30:00,61.44,61.443,61.44,61.441,9600000.0
2009-11-27 12:31:00,61.436,61.439,61.419,61.439,11200000.0
2009-11-27 12:32:00,61.477,61.477,61.449,61.454,12800000.0
2009-11-27 12:33:00,61.455,61.466,61.455,61.457,8000000.0
2009-11-27 12:34:00,61.456,61.475,61.456,61.475,8000000.0
2009-11-27 12:35:00,61.478,61.487,61.459,61.459,11200000.0
2009-11-27 12:36:00,61.453,61.457,61.437,61.437,11200000.0
2009-11-27 12:37:00,61.424,61.428,61.419,61.427,11600000.0
2009-11-27 12:38:00,61.421,61.421,61.323,61.404,17600000.0
2009-11-27 12:39:00,61.381,61.381,61.368,61.369,8000000.0
2009-11-27 12:40:00,61.363,61.37,61.346,61.348,16000000.0
2009-11-27 12:41:00,61.34,61.347,61.34,61.34,12800000.0
2009-11-27 12:42:00,61.337,61.344,61.337,61.344,14400000.0
2009-11-27 12:43:00,61.339,61.339,61.332,61.337,12800000.0
2009-11-27 12:44:00,61.327,61.327,61.312,61.326,8000000.0
2009-11-27 12:45:00,61.314,61.314,61.292,61.292,8000000.0
2009-11-27 12:46:00,61.283,61.283,61.275,61.277,12800000.0
2009-11-27 12:47:00,61.279,61.294,61.279,61.28,9600000.0
2009-11-27 12:48:00,61.297,61.3,61.295,61.295,11200000.0
2009-11-27 12:49:00,61.278,61.278,61.261,61.267,9600000.0
2009-11-27 12:50:00,61.266,61.266,61.239,61.239,14400000.0
2009-11-27 12:51:00,61.217,61.229,61.216,61.216,11200000.0
2009-11-27 12:52:00,61.198,61.198,61.122,61.122,11200000.0
2009-11-27 12:53:00,61.092,61.102,61.09,61.09,11200000.0
2009-11-27 12:54:00,61.103,61.108,61.101,61.108,12800000.0
2009-11-27 12:55:00,61.096,61.096,61.075,61.086,16000000.0
2009-11-27 12:56:00,61.099,61.118,61.099,61.114,9600000.0
2009-11-27 12:57:00,61.11,61.138,61.11,61.138,8000000.0
2009-11-27 12:58:00,61.153,61.174,61.153,61.174,9600000.0
2009-11-27 12:59:00,61.182,61.19,61.179,61.182,16000000.0
2009-11-27 13:00:00,61.169,61.182,61.169,61.182,8000000.0
2009-11-27 13:01:00,61.167,61.167,61.148,61.148,8000000.0
2009-11-27 13:02:00,61.099,61.099,61.037,61.037,12800000.0
2009-11-27 13:03:00,61.031,61.07,61.021,61.07,8000000.0
2009-11-27 13:04:00,61.096,61.096,61.082,61.089,16000000.0
2009-11-27 13:05:00,61.088,61.094,61.076,61.083,12800000.0
2009-11-27 13:06:00,61.108,61.137,61.108,61.137,8000000.0
2009-11-27 13:07:00,61.116,61.138,61.116,61.138,14400000.0
2009-11-27 13:08:00,61.161,61.175,61.161,61.175,8000000.0
2009-11-27 13:09:00,61.177,61.188,61.177,61.188,8000000.0
2009-11-27 13:10:00,61.204,61.22,61.201,61.216,9600000.0
2009-11-27 13:11:00,61.205,61.205,61.173,61.173,11200000.0
2009-11-27 13:12:00,61.167,61.167,61.157,61.159,9600000.0
2009-11-27 13:13:00,61.186,61.195,61.186,61.191,8000000.0
2009-11-27 13:14:00,61.193,61.203,61.191,61.203,16000000.0
2009-11-27 13:15:00,61.199,61.216,61.199,61.214,8000000.0
2009-11-27 13:16:00,61.206,61.214,61.204,61.21,8000000.0
2009-11-27 13:17:00,61.192,61.194,61.15,61.15,13200000.0
2009-11-27 13:18:00,61.111,61.111,61.072,61.079,9600000.0
2009-11-27 13:19:00,61.071,61.101,61.068,61.101,8000000.0
2009-11-27 13:20:00,61.126,61.143,61.12,61.143,8000000.0
2009-11-27 13:21:00,61.14,61.14,61.128,61.128,11200000.0
2009-11-27 13:22:00,61.109,61.112,61.078,61.078,12800000.0
2009-11-27 13:23:00,61.071,61.071,61.065,61.065,8000000.0
2009-11-27 13:24:00,61.062,61.064,61.047,61.062,11200000.0
2009-11-27 13:25:00,61.062,61.07,61.058,61.059,17600000.0
2009-11-27 13:26:00,61.054,61.054,61.043,61.048,9600000.0
2009-11-27 13:27:00,61.047,61.062,61.047,61.059,9600000.0
2009-11-27 13:28:00,61.048,61.048,60.95,60.989,16000000.0
2009-11-27 13:29:00,60.885,61.012,60.885,61.012,11200000.0
2009-11-27 13:30:00,61.058,61.066,61.054,61.054,8000000.0
2009-11-27 13:31:00,61.047,61.05,61.041,61.048,11200000.0
2009-11-27 13:32:00,61.045,61.053,61.045,61.051,11200000.0
2009-11-27 13:33:00,61.047,61.047,61.027,61.027,19200000.0
2009-11-27 13:34:00,61.032,61.037,61.026,61.026,8000000.0
2009-11-27 13:35:00,61.031,61.04,61.029,61.032,36800000.0
2009-11-27 13:36:00,61.036,61.039,61.012,61.024,17600000.0
2009-11-27 13:37:00,61.029,61.036,61.025,61.036,14400000.0
2009-11-27 13:38:00,61.032,61.038,61.028,61.038,33600000.0
2009-11-27 13:39:00,61.044,61.065,61.043,61.065,16000000.0
2009-11-27 13:40:00,61.082,61.099,61.081,61.099,40000000.0
2009-11-27 13:41:00,61.109,61.123,61.109,61.123,16000000.0
2009-11-27 13:42:00,61.119,61.129,61.089,61.089,11200000.0
2009-11-27 13:43:00,61.06,61.06,61.049,61.054,27200000.0
2009-11-27 13:44:00,61.046,61.046,61.024,61.038,34000000.0
2009-11-27 13:45:00,61.058,61.137,61.058,61.137,20800000.0
2009-11-27 13:46:00,61.165,61.171,61.163,61.164,24000000.0
2009-11-27 13:47:00,61.168,61.168,61.149,61.149,12800000.0
2009-11-27 13:48:00,61.15,61.155,61.133,61.133,12800000.0
2009-11-27 13:49:00,61.122,61.126,61.114,61.114,17600000.0
2009-11-27 13:50:00,61.101,61.107,61.083,61.107,10000000.0
2009-11-27 13:51:00,61.112,61.112,61.099,61.108,24000000.0
2009-11-27 13:52:00,61.084,61.084,61.057,61.07,38400000.0
2009-11-27 13:53:00,61.049,61.054,61.04,61.044,17600000.0
2009-11-27 13:54:00,61.066,61.066,61.054,61.062,25600000.0
2009-11-27 13:55:00,61.071,61.079,61.069,61.073,14400000.0
2009-11-27 13:56:00,61.073,61.078,61.07,61.078,14400000.0
2009-11-27 13:57:00,61.081,61.086,61.078,61.08,29200000.0
2009-11-27 13:58:00,61.079,61.09,61.079,61.09,14400000.0
2009-11-27 13:59:00,61.081,61.093,61.066,61.087,32000000.0
2009-11-27 14:00:00,61.06,61.06,60.998,60.998,48000000.0
2009-11-27 14:01:00,60.976,60.988,60.94,60.947,32000000.0
2009-11-27 14:02:00,60.945,60.96,60.945,60.96,14400000.0
2009-11-27 14:03:00,60.957,60.958,60.949,60.958,14400000.0
2009-11-27 14:04:00,60.971,60.994,60.968,60.991,11200000.0
2009-11-27 14:05:00,60.987,60.987,60.949,60.949,24000000.0
2009-11-27 14:06:00,60.957,60.964,60.954,60.957,36800000.0
2009-11-27 14:07:00,60.978,60.993,60.977,60.981,40000000.0
2009-11-27 14:08:00,60.996,60.999,60.989,60.999,30800000.0
2009-11-27 14:09:00,61.006,61.026,61.0,61.026,33600000.0
2009-11-27 14:10:00,61.038,61.039,61.019,61.019,33600000.0
2009-11-27 14:11:00,61.02,61.02,60.998,60.998,22400000.0
2009-11-27 14:12:00,60.98,61.003,60.98,60.996,27200000.0
2009-11-27 14:13:00,61.018,61.031,60.989,60.989,19200000.0
2009-11-27 14:14:00,60.96,60.962,60.946,60.946,12800000.0
2009-11-27 14:15:00,60.956,60.973,60.956,60.97,28800000.0
2009-11-27 14:16:00,60.971,60.987,60.971,60.987,25600000.0
2009-11-27 14:17:00,60.992,60.992,60.973,60.985,22400000.0
2009-11-27 14:18:00,60.994,61.0,60.99,61.0,16000000.0
2009-11-27 14:19:00,60.996,60.996,60.989,60.99,9600000.0
2009-11-27 14:20:00,61.005,61.017,61.005,61.015,25600000.0
2009-11-27 14:21:00,61.029,61.064,61.029,61.051,28800000.0
2009-11-27 14:22:00,61.046,61.047,61.035,61.044,24000000.0
2009-11-27 14:23:00,61.051,61.051,61.005,61.005,48000000.0
2009-11-27 14:24:00,60.991,60.999,60.984,60.984,12800000.0
2009-11-27 14:25:00,60.975,60.991,60.968,60.968,54400000.0
2009-11-27 14:26:00,60.945,60.945,60.923,60.923,12800000.0
2009-11-27 14:27:00,60.899,60.902,60.89,60.897,17600000.0
2009-11-27 14:28:00,60.882,60.925,60.882,60.905,37200000.0
2009-11-27 14:29:00,60.905,60.91,60.894,60.896,36800000.0
2009-11-27 14:30:00,60.882,60.908,60.882,60.908,22400000.0
2009-11-27 14:31:00,60.906,60.906,60.873,60.873,20800000.0
2009-11-27 14:32:00,60.879,60.889,60.879,60.888,40000000.0
2009-11-27 14:33:00,60.883,60.883,60.871,60.871,24000000.0
2009-11-27 14:34:00,60.864,60.864,60.835,60.844,33600000.0
2009-11-27 14:35:00,60.851,60.851,60.816,60.816,14400000.0
2009-11-27 14:36:00,60.802,60.809,60.802,60.809,14400000.0
2009-11-27 14:37:00,60.802,60.815,60.802,60.815,35200000.0
2009-11-27 14:38:00,60.813,60.827,60.802,60.827,56000000.0
2009-11-27 14:39:00,60.832,60.859,60.832,60.859,38400000.0
2009-11-27 14:40:00,60.867,60.876,60.867,60.875,32000000.0
2009-11-27 14:41:00,60.884,60.909,60.88,60.909,56000000.0
2009-11-27 14:42:00,60.912,60.912,60.896,60.896,17600000.0
2009-11-27 14:43:00,60.893,60.91,60.893,60.91,25600000.0
2009-11-27 14:44:00,60.917,60.922,60.914,60.922,16000000.0
2009-11-27 14:45:00,60.934,60.945,60.933,60.945,8000000.0
2009-11-27 14:46:00,60.973,61.015,60.973,61.015,11200000.0
2009-11-27 14:47:00,61.014,61.026,61.014,61.015,9600000.0
2009-11-27 14:48:00,61.014,61.019,61.012,61.012,18600000.0
2009-11-27 14:49:00,61.017,61.027,61.011,61.027,32400000.0
2009-11-27 14:50:00,61.027,61.028,61.018,61.022,29200000.0
2009-11-27 14:51:00,61.019,61.022,61.018,61.022,32000000.0
2009-11-27 14:52:00,61.02,61.029,61.02,61.029,12800000.0
2009-11-27 14:53:00,61.046,61.068,61.046,61.068,9600000.0
2009-11-27 14:54:00,61.07,61.071,61.068,61.07,12800000.0
2009-11-27 14:55:00,61.06,61.079,61.06,61.079,16000000.0
2009-11-27 14:56:00,61.068,61.074,61.064,61.074,8000000.0
2009-11-27 14:57:00,61.074,61.074,61.048,61.048,9600000.0
2009-11-27 14:58:00,61.037,61.04,61.017,61.017,17600000.0
2009-11-27 14:59:00,61.014,61.026,61.011,61.026,9600000.0
2009-11-27 15:00:00,61.038,61.072,61.038,61.072,14400000.0
2009-11-27 15:01:00,61.058,61.081,61.058,61.081,19200000.0
2009-11-27 15:02:00,61.108,61.203,61.108,61.203,27200000.0
2009-11-27 15:03:00,61.233,61.237,61.233,61.233,12800000.0
2009-11-27 15:04:00,61.209,61.209,61.188,61.201,24000000.0
2009-11-27 15:05:00,61.21,61.213,61.192,61.192,26000000.0
2009-11-27 15:06:00,61.209,61.259,61.209,61.259,17600000.0
2009-11-27 15:07:00,61.284,61.284,61.269,61.283,25400000.0
2009-11-27 15:08:00,61.279,61.279,61.255,61.255,22400000.0
2009-11-27 15:09:00,61.208,61.208,61.198,61.201,28800000.0
2009-11-27 15:10:00,61.203,61.228,61.203,61.226,40000000.0
2009-11-27 15:11:00,61.248,61.248,61.22,61.22,32000000.0
2009-11-27 15:12:00,61.227,61.235,61.227,61.232,30400000.0
2009-11-27 15:13:00,61.231,61.231,61.219,61.225,44800000.0
2009-11-27 15:14:00,61.243,61.248,61.238,61.238,35200000.0
2009-11-27 15:15:00,61.218,61.218,61.205,61.211,22800000.0
2009-11-27 15:16:00,61.219,61.235,61.219,61.235,36800000.0
2009-11-27 15:17:00,61.237,61.239,61.206,61.206,22400000.0
2009-11-27 15:18:00,61.211,61.242,61.211,61.24,22400000.0
2009-11-27 15:19:00,61.248,61.25,61.243,61.245,16000000.0
2009-11-27 15:20:00,61.223,61.223,61.214,61.222,24000000.0
2009-11-27 15:21:00,61.227,61.228,61.224,61.227,9600000.0
2009-11-27 15:22:00,61.224,61.224,61.208,61.208,8000000.0
2009-11-27 15:23:00,61.185,61.185,61.164,61.164,48000000.0
2009-11-27 15:24:00,61.162,61.162,61.155,61.156,25600000.0
2009-11-27 15:25:00,61.145,61.162,61.139,61.158,27200000.0
2009-11-27 15:26:00,61.151,61.151,61.127,61.127,40000000.0
2009-11-27 15:27:00,61.121,61.121,61.103,61.103,28800000.0
2009-11-27 15:28:00,61.106,61.11,61.102,61.104,70400000.0
2009-11-27 15:29:00,61.119,61.165,61.046,61.046,46400000.0
2009-11-27 15:30:00,61.056,61.194,61.056,61.07,115200000.0
2009-11-27 15:31:00,61.118,61.118,61.079,61.079,60800000.0
2009-11-27 15:32:00,61.058,61.083,61.053,61.083,30400000.0
2009-11-27 15:33:00,61.089,61.091,61.079,61.079,30400000.0
2009-11-27 15:34:00,61.063,61.066,61.05,61.05,22400000.0
2009-11-27 15:35:00,61.064,61.073,61.053,61.072,33600000.0
2009-11-27 15:36:00,61.068,61.068,61.061,61.062,32000000.0
2009-11-27 15:37:00,61.059,61.061,61.054,61.059,30400000.0
2009-11-27 15:38:00,61.071,61.071,61.055,61.056,59200000.0
2009-11-27 15:39:00,61.055,61.059,61.046,61.055,36800000.0
2009-11-27 15:40:00,61.055,61.061,61.049,61.052,35200000.0
2009-11-27 15:41:00,61.057,61.064,61.054,61.059,25600000.0
2009-11-27 15:42:00,61.048,61.052,61.041,61.041,43200000.0
2009-11-27 15:43:00,61.043,61.045,61.022,61.027,27200000.0
2009-11-27 15:44:00,61.013,61.013,61.0,61.0,27200000.0
2009-11-27 15:45:00,60.983,60.984,60.953,60.953,41600000.0
2009-11-27 15:46:00,60.95,60.956,60.946,60.946,14400000.0
2009-11-27 15:47:00,60.954,60.957,60.95,60.954,30400000.0
2009-11-27 15:48:00,60.943,60.95,60.935,60.937,27200000.0
2009-11-27 15:49:00,60.931,60.94,60.928,60.94,11200000.0
2009-11-27 15:50:00,60.939,60.959,60.939,60.958,25600000.0
2009-11-27 15:51:00,60.962,60.994,60.96,60.994,43200000.0
2009-11-27 15:52:00,61.012,61.021,61.012,61.018,20800000.0
2009-11-27 15:53:00,61.017,61.017,61.001,61.001,24000000.0
2009-11-27 15:54:00,61.012,61.034,61.012,61.034,28800000.0
2009-11-27 15:55:00,61.049,61.056,61.047,61.053,24000000.0
2009-11-27 15:56:00,61.069,61.1,61.069,61.1,51200000.0
2009-11-27 15:57:00,61.11,61.113,61.103,61.104,32000000.0
2009-11-27 15:58:00,61.101,61.101,61.076,61.076,19200000.0
2009-11-27 15:59:00,61.07,61.086,61.07,61.086,37200000.0
2009-11-27 16:00:00,61.077,61.091,61.077,61.091,51200000.0
2009-11-27 16:01:00,61.105,61.127,61.096,61.104,41600000.0
2009-11-27 16:02:00,61.111,61.131,61.111,61.13,22400000.0
2009-11-27 16:03:00,61.145,61.165,61.145,61.158,64000000.0
2009-11-27 16:04:00,61.135,61.137,61.121,61.121,44800000.0
2009-11-27 16:05:00,61.116,61.134,61.116,61.129,48000000.0
2009-11-27 16:06:00,61.115,61.115,61.087,61.1,35200000.0
2009-11-27 16:07:00,61.102,61.102,61.079,61.079,32000000.0
2009-11-27 16:08:00,61.076,61.097,61.076,61.095,44800000.0
2009-11-27 16:09:00,61.087,61.087,61.051,61.051,44200000.0
2009-11-27 16:10:00,61.034,61.04,61.013,61.019,41600000.0
2009-11-27 16:11:00,61.033,61.071,61.033,61.071,56000000.0
2009-11-27 16:12:00,61.082,61.083,61.068,61.083,56000000.0
2009-11-27 16:13:00,61.091,61.106,61.091,61.103,60800000.0
2009-11-27 16:14:00,61.113,61.14,61.113,61.133,50400000.0
2009-11-27 16:15:00,61.135,61.135,61.125,61.127,59200000.0
2009-11-27 16:16:00,61.121,61.127,61.106,61.106,67200000.0
2009-11-27 16:17:00,61.1,61.109,61.1,61.104,38400000.0
2009-11-27 16:18:00,61.1,61.122,61.1,61.122,38400000.0
2009-11-27 16:19:00,61.142,61.142,61.109,61.109,22400000.0
2009-11-27 16:20:00,61.103,61.127,61.095,61.127,46400000.0
2009-11-27 16:21:00,61.141,61.173,61.141,61.173,27200000.0
2009-11-27 16:22:00,61.172,61.187,61.168,61.187,41600000.0
2009-11-27 16:23:00,61.215,61.224,61.208,61.212,43200000.0
2009-11-27 16:24:00,61.204,61.204,61.153,61.153,22400000.0
2009-11-27 16:25:00,61.146,61.146,61.129,61.13,33600000.0
2009-11-27 16:26:00,61.126,61.153,61.107,61.153,17600000.0
2009-11-27 16:27:00,61.174,61.182,61.171,61.175,35200000.0
2009-11-27 16:28:00,61.18,61.188,61.17,61.17,27200000.0
2009-11-27 16:29:00,61.171,61.191,61.171,61.189,11200000.0
2009-11-27 16:30:00,61.172,61.185,61.165,61.166,43200000.0
2009-11-27 16:31:00,61.152,61.165,61.136,61.163,41600000.0
2009-11-27 16:32:00,61.2,61.261,61.2,61.261,25600000.0
2009-11-27 16:33:00,61.255,61.289,61.255,61.289,27200000.0
2009-11-27 16:34:00,61.312,61.381,61.312,61.381,35200000.0
2009-11-27 16:35:00,61.396,61.396,61.377,61.38,52800000.0
2009-11-27 16:36:00,61.353,61.353,61.329,61.341,51200000.0
2009-11-27 16:37:00,61.336,61.336,61.314,61.335,42000000.0
2009-11-27 16:38:00,61.318,61.318,61.28,61.28,40000000.0
2009-11-27 16:39:00,61.244,61.278,61.244,61.278,35200000.0
2009-11-27 16:40:00,61.284,61.347,61.284,61.347,56400000.0
2009-11-27 16:41:00,61.37,61.422,61.37,61.41,73600000.0
2009-11-27 16:42:00,61.42,61.42,61.404,61.404,54400000.0
2009-11-27 16:43:00,61.406,61.406,61.397,61.404,17600000.0
2009-11-27 16:44:00,61.411,61.438,61.408,61.438,35200000.0
2009-11-27 16:45:00,61.43,61.43,61.384,61.387,57600000.0
2009-11-27 16:46:00,61.402,61.413,61.402,61.408,67200000.0
2009-11-27 16:47:00,61.416,61.426,61.409,61.411,70400000.0
2009-11-27 16:48:00,61.424,61.454,61.42,61.454,52800000.0
2009-11-27 16:49:00,61.457,61.465,61.446,61.465,36800000.0
2009-11-27 16:50:00,61.479,61.506,61.479,61.503,75200000.0
2009-11-27 16:51:00,61.52,61.554,61.52,61.549,32000000.0
2009-11-27 16:52:00,61.538,61.559,61.538,61.559,46400000.0
2009-11-27 16:53:00,61.576,61.585,61.569,61.576,30400000.0
2009-11-27 16:54:00,61.563,61.568,61.557,61.568,11200000.0
2009-11-27 16:55:00,61.561,61.567,61.547,61.547,27200000.0
2009-11-27 16:56:00,61.527,61.541,61.518,61.518,36800000.0
2009-11-27 16:57:00,61.531,61.536,61.524,61.524,19200000.0
2009-11-27 16:58:00,61.54,61.568,61.538,61.568,52800000.0
2009-11-27 16:59:00,61.558,61.567,61.555,61.561,52000000.0
2009-11-27 17:00:00,61.577,61.637,61.577,61.637,49600000.0
2009-11-27 17:01:00,61.695,61.757,61.695,61.757,40000000.0
2009-11-27 17:02:00,61.793,61.832,61.793,61.829,33600000.0
2009-11-27 17:03:00,61.858,61.858,61.793,61.793,44800000.0
2009-11-27 17:04:00,61.785,61.785,61.771,61.771,41600000.0
2009-11-27 17:05:00,61.756,61.756,61.728,61.728,54400000.0
2009-11-27 17:06:00,61.732,61.739,61.72,61.72,59200000.0
2009-11-27 17:07:00,61.697,61.704,61.685,61.685,35200000.0
2009-11-27 17:08:00,61.69,61.712,61.69,61.712,68800000.0
2009-11-27 17:09:00,61.693,61.699,61.688,61.688,59200000.0
2009-11-27 17:10:00,61.704,61.751,61.704,61.751,25600000.0
2009-11-27 17:11:00,61.769,61.78,61.765,61.765,37800000.0
2009-11-27 17:12:00,61.756,61.756,61.719,61.753,25600000.0
2009-11-27 17:13:00,61.749,61.768,61.742,61.768,28800000.0
2009-11-27 17:14:00,61.773,61.778,61.761,61.764,22400000.0
2009-11-27 17:15:00,61.757,61.765,61.75,61.765,19200000.0
2009-11-27 17:16:00,61.762,61.762,61.736,61.736,25600000.0
2009-11-27 17:17:00,61.743,61.75,61.74,61.75,38400000.0
2009-11-27 17:18:00,61.761,61.764,61.75,61.75,57600000.0
2009-11-27 17:19:00,61.744,61.753,61.735,61.735,24000000.0
2009-11-27 17:20:00,61.731,61.731,61.708,61.708,8000000.0
2009-11-27 17:21:00,61.715,61.725,61.715,61.725,29200000.0
2009-11-27 17:22:00,61.742,61.742,61.728,61.728,19200000.0
2009-11-27 17:23:00,61.711,61.711,61.693,61.693,16000000.0
2009-11-27 17:24:00,61.68,61.68,61.647,61.647,19200000.0
2009-11-27 17:25:00,61.642,61.642,61.619,61.63,17600000.0
2009-11-27 17:26:00,61.622,61.622,61.594,61.594,35200000.0
2009-11-27 17:27:00,61.601,61.601,61.588,61.6,46400000.0
2009-11-27 17:28:00,61.585,61.585,61.56,61.56,32000000.0
2009-11-27 17:29:00,61.556,61.556,61.526,61.528,27200000.0
2009-11-27 17:30:00,61.54,61.541,61.53,61.534,46400000.0
2009-11-27 17:31:00,61.521,61.533,61.51,61.533,88000000.0
2009-11-27 17:32:00,61.531,61.549,61.531,61.549,52800000.0
2009-11-27 17:33:00,61.551,61.551,61.534,61.544,36800000.0
2009-11-27 17:34:00,61.56,61.594,61.56,61.594,64000000.0
2009-11-27 17:35:00,61.622,61.65,61.622,61.649,43200000.0
2009-11-27 17:36:00,61.657,61.677,61.657,61.672,33600000.0
2009-11-27 17:37:00,61.695,61.698,61.689,61.697,49600000.0
2009-11-27 17:38:00,61.695,61.695,61.67,61.68,35200000.0
2009-11-27 17:39:00,61.676,61.676,61.647,61.647,54400000.0
2009-11-27 17:40:00,61.643,61.65,61.637,61.637,74600000.0
2009-11-27 17:41:00,61.66,61.735,61.66,61.73,78400000.0
2009-11-27 17:42:00,61.722,61.731,61.713,61.717,44800000.0
2009-11-27 17:43:00,61.708,61.725,61.695,61.725,41600000.0
2009-11-27 17:44:00,61.74,61.775,61.74,61.775,30400000.0
2009-11-27 17:45:00,61.782,61.782,61.769,61.779,30400000.0
2009-11-27 17:46:00,61.766,61.766,61.728,61.732,41600000.0
2009-11-27 17:47:00,61.718,61.718,61.704,61.704,57600000.0
2009-11-27 17:48:00,61.688,61.688,61.675,61.678,58000000.0
2009-11-27 17:49:00,61.679,61.687,61.67,61.67,45800000.0
2009-11-27 17:50:00,61.664,61.664,61.654,61.655,52800000.0
2009-11-27 17:51:00,61.658,61.705,61.658,61.705,49000000.0
2009-11-27 17:52:00,61.704,61.714,61.695,61.712,43200000.0
2009-11-27 17:53:00,61.721,61.742,61.721,61.742,34000000.0
2009-11-27 17:54:00,61.746,61.747,61.722,61.722,38800000.0
2009-11-27 17:55:00,61.697,61.697,61.651,61.651,40000000.0
2009-11-27 17:56:00,61.666,61.666,61.617,61.617,44800000.0
2009-11-27 17:57:00,61.605,61.605,61.571,61.571,36800000.0
2009-11-27 17:58:00,61.568,61.571,61.54,61.54,57600000.0
2009-11-27 17:59:00,61.522,61.525,61.436,61.436,62200000.0
2009-11-27 18:00:00,61.481,61.581,61.481,61.56,51200000.0
2009-11-27 18:01:00,61.57,61.59,61.57,61.59,32000000.0
2009-11-27 18:02:00,61.613,61.646,61.613,61.646,24000000.0
2009-11-27 18:03:00,61.662,61.662,61.632,61.637,36800000.0
2009-11-27 18:04:00,61.622,61.632,61.622,61.627,33600000.0
2009-11-27 18:05:00,61.637,61.659,61.637,61.659,43200000.0
2009-11-27 18:06:00,61.667,61.685,61.667,61.682,30400000.0
2009-11-27 18:07:00,61.674,61.677,61.673,61.673,35200000.0
2009-11-27 18:08:00,61.676,61.712,61.676,61.712,84800000.0
2009-11-27 18:09:00,61.699,61.699,61.681,61.689,33600000.0
2009-11-27 18:10:00,61.692,61.699,61.682,61.682,35200000.0
2009-11-27 18:11:00,61.689,61.726,61.689,61.726,25600000.0
2009-11-27 18:12:00,61.713,61.713,61.696,61.696,11200000.0
2009-11-27 18:13:00,61.656,61.656,61.611,61.632,27200000.0
2009-11-27 18:14:00,61.647,61.667,61.643,61.664,19200000.0
2009-11-27 18:15:00,61.663,61.664,61.656,61.656,30400000.0
2009-11-27 18:16:00,61.642,61.65,61.625,61.641,54800000.0
2009-11-27 18:17:00,61.646,61.647,61.637,61.642,43200000.0
2009-11-27 18:18:00,61.643,61.659,61.643,61.659,29800000.0
2009-11-27 18:19:00,61.659,61.659,61.643,61.646,46800000.0
2009-11-27 18:20:00,61.639,61.64,61.607,61.607,43200000.0
2009-11-27 18:21:00,61.602,61.606,61.599,61.6,32000000.0
2009-11-27 18:22:00,61.575,61.576,61.563,61.563,33600000.0
2009-11-27 18:23:00,61.552,61.552,61.528,61.528,46400000.0
2009-11-27 18:24:00,61.524,61.551,61.524,61.551,52800000.0
2009-11-27 18:25:00,61.587,61.598,61.58,61.598,33600000.0
2009-11-27 18:26:00,61.599,61.615,61.599,61.607,30400000.0
2009-11-27 18:27:00,61.617,61.621,61.606,61.606,33600000.0
2009-11-27 18:28:00,61.594,61.612,61.594,61.612,12800000.0
2009-11-27 18:29:00,61.639,61.639,61.627,61.629,25600000.0
2009-11-27 18:30:00,61.631,61.64,61.628,61.634,36800000.0
2009-11-27 18:31:00,61.62,61.626,61.612,61.612,73600000.0
2009-11-27 18:32:00,61.611,61.615,61.6,61.6,70400000.0
2009-11-27 18:33:00,61.618,61.621,61.614,61.618,32000000.0
2009-11-27 18:34:00,61.588,61.604,61.588,61.604,19200000.0
2009-11-27 18:35:00,61.623,61.655,61.623,61.655,43200000.0
2009-11-27 18:36:00,61.674,61.687,61.672,61.687,68800000.0
2009-11-27 18:37:00,61.683,61.683,61.649,61.659,36800000.0
2009-11-27 18:38:00,61.653,61.653,61.631,61.635,49600000.0
2009-11-27 18:39:00,61.641,61.656,61.64,61.65,76800000.0
2009-11-27 18:40:00,61.653,61.666,61.653,61.666,66000000.0
2009-11-27 18:41:00,61.675,61.704,61.675,61.704,72000000.0
2009-11-27 18:42:00,61.718,61.734,61.715,61.734,77800000.0
2009-11-27 18:43:00,61.729,61.735,61.728,61.73,49600000.0
2009-11-27 18:44:00,61.73,61.735,61.729,61.735,30400000.0
2009-11-27 18:45:00,61.726,61.736,61.726,61.735,52800000.0
2009-11-27 18:46:00,61.735,61.754,61.735,61.753,78400000.0
2009-11-27 18:47:00,61.759,61.771,61.759,61.769,54400000.0
2009-11-27 18:48:00,61.766,61.769,61.764,61.765,28800000.0
2009-11-27 18:49:00,61.764,61.766,61.755,61.758,24000000.0
2009-11-27 18:50:00,61.762,61.774,61.761,61.766,46400000.0
2009-11-27 18:51:00,61.757,61.76,61.753,61.758,35200000.0
2009-11-27 18:52:00,61.74,61.743,61.736,61.736,19200000.0
2009-11-27 18:53:00,61.716,61.729,61.715,61.721,30400000.0
2009-11-27 18:54:00,61.73,61.739,61.73,61.734,19200000.0
2009-11-27 18:55:00,61.729,61.734,61.722,61.727,22400000.0
2009-11-27 18:56:00,61.729,61.747,61.726,61.747,16000000.0
2009-11-27 18:57:00,61.753,61.773,61.753,61.765,19200000.0
2009-11-27 18:58:00,61.744,61.744,61.734,61.734,32000000.0
2009-11-27 18:59:00,61.717,61.728,61.715,61.728,32000000.0
2009-11-27 19:00:00,61.738,61.742,61.725,61.727,9600000.0
2009-11-27 19:01:00,61.73,61.732,61.71,61.71,19200000.0
2009-11-27 19:02:00,61.705,61.715,61.705,61.712,43200000.0
2009-11-27 19:03:00,61.714,61.714,61.697,61.702,14400000.0
2009-11-27 19:04:00,61.696,61.705,61.696,61.705,40000000.0
2009-11-27 19:05:00,61.696,61.696,61.684,61.684,22400000.0
2009-11-27 19:06:00,61.674,61.679,61.667,61.669,56000000.0
2009-11-27 19:07:00,61.656,61.656,61.644,61.648,35200000.0
2009-11-27 19:08:00,61.648,61.653,61.647,61.647,22400000.0
2009-11-27 19:09:00,61.637,61.643,61.619,61.619,46400000.0
2009-11-27 19:10:00,61.62,61.626,61.614,61.618,20800000.0
2009-11-27 19:11:00,61.63,61.637,61.624,61.63,30400000.0
2009-11-27 19:12:00,61.627,61.636,61.627,61.636,23400000.0
2009-11-27 19:13:00,61.637,61.639,61.63,61.638,30400000.0
2009-11-27 19:14:00,61.638,61.644,61.631,61.644,36800000.0
2009-11-27 19:15:00,61.651,61.664,61.65,61.664,25600000.0
2009-11-27 19:16:00,61.662,61.664,61.649,61.649,35200000.0
2009-11-27 19:17:00,61.645,61.645,61.639,61.639,12800000.0
2009-11-27 19:18:00,61.628,61.628,61.613,61.618,32000000.0
2009-11-27 19:19:00,61.618,61.618,61.607,61.609,25600000.0
2009-11-27 19:20:00,61.592,61.592,61.557,61.566,14400000.0
2009-11-27 19:21:00,61.574,61.574,61.543,61.544,17600000.0
2009-11-27 19:22:00,61.536,61.545,61.53,61.545,14400000.0
2009-11-27 19:23:00,61.524,61.524,61.495,61.495,12800000.0
2009-11-27 19:24:00,61.489,61.503,61.488,61.5,48000000.0
2009-11-27 19:25:00,61.502,61.502,61.485,61.485,49600000.0
2009-11-27 19:26:00,61.483,61.49,61.48,61.48,41600000.0
2009-11-27 19:27:00,61.446,61.458,61.437,61.458,27200000.0
2009-11-27 19:28:00,61.464,61.472,61.464,61.472,36800000.0
2009-11-27 19:29:00,61.472,61.472,61.438,61.438,33600000.0
2009-11-27 19:30:00,61.432,61.443,61.423,61.433,47400000.0
2009-11-27 19:31:00,61.427,61.455,61.427,61.455,20800000.0
2009-11-27 19:32:00,61.471,61.486,61.471,61.485,40000000.0
2009-11-27 19:33:00,61.492,61.495,61.475,61.486,32000000.0
2009-11-27 19:34:00,61.489,61.497,61.482,61.494,52800000.0
2009-11-27 19:35:00,61.5,61.518,61.497,61.512,25600000.0
2009-11-27 19:36:00,61.496,61.506,61.496,61.5,24000000.0
2009-11-27 19:37:00,61.525,61.529,61.518,61.528,30400000.0
2009-11-27 19:38:00,61.533,61.545,61.533,61.545,22400000.0
2009-11-27 19:39:00,61.554,61.556,61.548,61.556,11200000.0
2009-11-27 19:40:00,61.555,61.572,61.555,61.572,22400000.0
2009-11-27 19:41:00,61.57,61.577,61.569,61.577,11200000.0
2009-11-27 19:42:00,61.576,61.582,61.571,61.571,11200000.0
2009-11-27 19:43:00,61.569,61.573,61.567,61.567,19200000.0
2009-11-27 19:44:00,61.567,61.568,61.558,61.559,40000000.0
2009-11-27 19:45:00,61.56,61.566,61.556,61.563,12800000.0
2009-11-27 19:46:00,61.564,61.575,61.564,61.575,14800000.0
2009-11-27 19:47:00,61.58,61.592,61.58,61.592,22400000.0
2009-11-27 19:48:00,61.596,61.601,61.594,61.599,22400000.0
2009-11-27 19:49:00,61.6,61.6,61.594,61.594,30400000.0
2009-11-27 19:50:00,61.581,61.591,61.571,61.571,19200000.0
2009-11-27 19:51:00,61.557,61.557,61.537,61.537,16000000.0
2009-11-27 19:52:00,61.529,61.536,61.529,61.53,12200000.0
2009-11-27 19:53:00,61.531,61.531,61.504,61.507,12800000.0
2009-11-27 19:54:00,61.505,61.512,61.497,61.512,11200000.0
2009-11-27 19:55:00,61.501,61.518,61.498,61.51,36800000.0
2009-11-27 19:56:00,61.519,61.524,61.509,61.509,11200000.0
2009-11-27 19:57:00,61.521,61.539,61.521,61.539,16000000.0
2009-11-27 19:58:00,61.521,61.523,61.506,61.506,11200000.0
2009-11-27 19:59:00,61.502,61.506,61.497,61.503,20200000.0
2009-11-27 20:00:00,61.505,61.505,61.475,61.475,17600000.0
2009-11-27 20:01:00,61.472,61.477,61.472,61.477,11200000.0
2009-11-27 20:02:00,61.474,61.479,61.472,61.474,17600000.0
2009-11-27 20:03:00,61.466,61.487,61.465,61.487,28800000.0
2009-11-27 20:04:00,61.481,61.485,61.475,61.475,30400000.0
2009-11-27 20:05:00,61.477,61.487,61.475,61.487,19200000.0
2009-11-27 20:06:00,61.492,61.492,61.478,61.484,16000000.0
2009-11-27 20:07:00,61.479,61.492,61.479,61.482,12800000.0
2009-11-27 20:08:00,61.485,61.496,61.484,61.489,38400000.0
2009-11-27 20:09:00,61.496,61.496,61.487,61.489,65600000.0
2009-11-27 20:10:00,61.456,61.477,61.456,61.471,19200000.0
2009-11-27 20:11:00,61.49,61.511,61.49,61.511,28800000.0
2009-11-27 20:12:00,61.517,61.524,61.515,61.523,25600000.0
2009-11-27 20:13:00,61.556,61.557,61.538,61.538,27200000.0
2009-11-27 20:14:00,61.538,61.538,61.532,61.538,12800000.0
2009-11-27 20:15:00,61.537,61.54,61.531,61.534,11200000.0
2009-11-27 20:16:00,61.531,61.538,61.528,61.53,28800000.0
2009-11-27 20:17:00,61.529,61.531,61.517,61.52,33600000.0
2009-11-27 20:18:00,61.528,61.534,61.522,61.534,32000000.0
2009-11-27 20:19:00,61.543,61.568,61.543,61.556,12800000.0
2009-11-27 20:20:00,61.559,61.57,61.559,61.564,19200000.0
2009-11-27 20:21:00,61.574,61.58,61.568,61.58,8000000.0
2009-11-27 20:22:00,61.579,61.579,61.568,61.574,9600000.0
2009-11-27 20:23:00,61.561,61.561,61.557,61.557,9600000.0
2009-11-27 20:24:00,61.553,61.565,61.553,61.553,12800000.0
2009-11-27 20:25:00,61.565,61.566,61.557,61.565,14400000.0
2009-11-27 20:26:00,61.563,61.568,61.556,61.556,16000000.0
2009-11-27 20:27:00,61.555,61.568,61.554,61.568,14400000.0
2009-11-27 20:28:00,61.566,61.568,61.557,61.561,17600000.0
2009-11-27 20:29:00,61.557,61.557,61.536,61.536,8400000.0
2009-11-27 20:30:00,61.528,61.53,61.5,61.5,27200000.0
2009-11-27 20:31:00,61.496,61.496,61.489,61.49,12800000.0
2009-11-27 20:32:00,61.483,61.484,61.479,61.481,9600000.0
2009-11-27 20:33:00,61.478,61.481,61.471,61.472,16000000.0
2009-11-27 20:34:00,61.474,61.474,61.471,61.471,8000000.0
2009-11-27 20:35:00,61.475,61.484,61.471,61.483,14400000.0
2009-11-27 20:36:00,61.493,61.493,61.475,61.486,16000000.0
2009-11-27 20:37:00,61.475,61.478,61.471,61.475,12800000.0
2009-11-27 20:38:00,61.489,61.512,61.489,61.512,9600000.0
2009-11-27 20:39:00,61.516,61.523,61.515,61.519,9600000.0
2009-11-27 20:40:00,61.519,61.535,61.518,61.535,8000000.0
2009-11-27 20:41:00,61.527,61.527,61.49,61.49,11200000.0
2009-11-27 20:42:00,61.481,61.485,61.48,61.483,11200000.0
2009-11-27 20:43:00,61.489,61.489,61.482,61.486,11200000.0
2009-11-27 20:44:00,61.486,61.486,61.482,61.484,8000000.0
2009-11-27 20:45:00,61.481,61.486,61.479,61.486,12800000.0
2009-11-27 20:46:00,61.487,61.488,61.478,61.478,9600000.0
2009-11-27 20:47:00,61.474,61.488,61.474,61.484,12800000.0
2009-11-27 20:48:00,61.469,61.491,61.469,61.478,17600000.0
2009-11-27 20:49:00,61.484,61.49,61.481,61.489,19200000.0
2009-11-27 20:50:00,61.482,61.497,61.482,61.497,16000000.0
2009-11-27 20:51:00,61.497,61.5,61.495,61.495,28800000.0
2009-11-27 20:52:00,61.495,61.506,61.495,61.502,12800000.0
2009-11-27 20:53:00,61.488,61.505,61.487,61.505,11200000.0
2009-11-27 20:54:00,61.511,61.515,61.511,61.514,11200000.0
2009-11-27 20:55:00,61.517,61.517,61.506,61.511,16000000.0
2009-11-27 20:56:00,61.492,61.495,61.478,61.495,12800000.0
2009-11-27 20:57:00,61.487,61.494,61.465,61.465,22400000.0
2009-11-27 20:58:00,61.496,61.506,61.494,61.506,16000000.0
2009-11-27 20:59:00,61.487,61.496,61.485,61.496,8000000.0
2009-11-27 21:00:00,61.497,61.498,61.478,61.498,18000000.0
2009-11-27 21:01:00,61.497,61.516,61.497,61.516,17600000.0
2009-11-27 21:02:00,61.532,61.538,61.53,61.535,9600000.0
2009-11-27 21:03:00,61.525,61.537,61.525,61.533,9600000.0
2009-11-27 21:04:00,61.518,61.526,61.514,61.514,8000000.0
2009-11-27 21:05:00,61.527,61.528,61.518,61.52,14400000.0
2009-11-27 21:06:00,61.49,61.514,61.49,61.514,11200000.0
2009-11-27 21:07:00,61.519,61.519,61.504,61.515,14400000.0
2009-11-27 21:08:00,61.499,61.519,61.499,61.51,16000000.0
2009-11-27 21:09:00,61.526,61.529,61.524,61.526,22400000.0
2009-11-27 21:10:00,61.508,61.526,61.508,61.526,12800000.0
2009-11-27 21:11:00,61.519,61.528,61.515,61.528,17600000.0
2009-11-27 21:12:00,61.518,61.528,61.517,61.528,9600000.0
2009-11-27 21:13:00,61.523,61.531,61.517,61.517,12800000.0
2009-11-27 21:14:00,61.531,61.537,61.527,61.537,26000000.0
2009-11-27 21:15:00,61.539,61.54,61.533,61.535,32000000.0
2009-11-27 21:16:00,61.532,61.532,61.525,61.525,19200000.0
2009-11-27 21:17:00,61.53,61.53,61.518,61.518,17600000.0
2009-11-27 21:18:00,61.509,61.527,61.509,61.522,22400000.0
2009-11-27 21:19:00,61.525,61.525,61.518,61.518,12800000.0
2009-11-27 21:20:00,61.499,61.516,61.499,61.516,9600000.0
2009-11-27 21:21:00,61.517,61.527,61.517,61.527,7400000.0
2009-11-27 21:22:00,61.522,61.525,61.521,61.523,9600000.0
2009-11-27 21:23:00,61.527,61.527,61.498,61.512,16000000.0
2009-11-27 21:24:00,61.514,61.524,61.514,61.524,11200000.0
2009-11-27 21:25:00,61.518,61.518,61.485,61.491,17600000.0
2009-11-27 21:26:00,61.495,61.509,61.495,61.509,24000000.0
2009-11-27 21:27:00,61.501,61.503,61.486,61.494,22400000.0
2009-11-27 21:28:00,61.509,61.511,61.502,61.506,30400000.0
2009-11-27 21:29:00,61.5,61.503,61.498,61.5,27200000.0
2009-11-27 21:30:00,61.476,61.505,61.476,61.505,8000000.0
2009-11-27 21:31:00,61.507,61.509,61.502,61.502,16000000.0
2009-11-27 21:32:00,61.501,61.508,61.501,61.507,12800000.0
2009-11-27 21:33:00,61.51,61.512,61.505,61.512,8000000.0
2009-11-27 21:34:00,61.498,61.51,61.498,61.508,12800000.0
2009-11-27 21:35:00,61.515,61.515,61.504,61.504,14400000.0
2009-11-27 21:36:00,61.5,61.5,61.488,61.488,11200000.0
2009-11-27 21:37:00,61.477,61.481,61.465,61.465,8000000.0
2009-11-27 21:38:00,61.492,61.492,61.481,61.481,8000000.0
2009-11-27 21:39:00,61.48,61.492,61.48,61.488,11200000.0
2009-11-27 21:40:00,61.449,61.48,61.449,61.475,12800000.0
2009-11-27 21:41:00,61.484,61.487,61.478,61.478,12800000.0
2009-11-27 21:42:00,61.495,61.496,61.49,61.49,8000000.0
2009-11-27 21:43:00,61.489,61.495,61.475,61.485,12800000.0
2009-11-27 21:44:00,61.486,61.492,61.486,61.489,16000000.0
2009-11-27 21:45:00,61.477,61.483,61.462,61.463,17600000.0
2009-11-27 21:46:00,61.477,61.486,61.475,61.475,8000000.0
2009-11-27 21:47:00,61.489,61.492,61.487,61.49,11200000.0
2009-11-27 21:48:00,61.483,61.483,61.474,61.483,35200000.0
2009-11-27 21:49:00,61.485,61.491,61.485,61.491,12800000.0
2009-11-27 21:50:00,61.495,61.506,61.495,61.506,11200000.0
2009-11-27 21:51:00,61.51,61.517,61.488,61.488,17600000.0
2009-11-27 21:52:00,61.483,61.51,61.483,61.505,22400000.0
2009-11-27 21:53:00,61.509,61.519,61.507,61.515,24000000.0
2009-11-27 21:54:00,61.511,61.515,61.506,61.515,8000000.0
2009-11-27 21:55:00,61.517,61.523,61.502,61.523,12800000.0
2009-11-27 21:56:00,61.522,61.524,61.508,61.514,16000000.0
2009-11-27 21:57:00,61.519,61.531,61.519,61.52,11200000.0
2009-11-27 21:58:00,61.483,61.52,61.483,61.52,28800000.0
2009-11-27 21:59:00,61.518,61.524,61.514,61.517,35200000.0
2009-11-27 22:00:00,61.496,61.515,61.496,61.497,11200000.0
2009-11-27 22:01:00,61.507,61.507,61.487,61.487,19200000.0
2009-11-27 22:02:00,61.453,61.466,61.453,61.463,8000000.0
2009-11-27 22:03:00,61.484,61.489,61.467,61.467,17600000.0
2009-11-27 22:04:00,61.463,61.473,61.463,61.469,8000000.0
2009-11-27 22:05:00,61.458,61.459,61.454,61.457,14400000.0
2009-11-27 22:06:00,61.461,61.466,61.46,61.466,12800000.0
2009-11-27 22:07:00,61.47,61.49,61.47,61.49,15400000.0
2009-11-27 22:08:00,61.485,61.513,61.485,61.513,17600000.0
2009-11-27 22:09:00,61.505,61.517,61.505,61.517,8000000.0
2009-11-27 22:10:00,61.518,61.526,61.516,61.517,22400000.0
2009-11-27 22:11:00,61.506,61.509,61.5,61.508,9600000.0
2009-11-27 22:12:00,61.498,61.504,61.498,61.502,12800000.0
2009-11-27 22:13:00,61.492,61.501,61.492,61.496,16000000.0
2009-11-27 22:14:00,61.473,61.501,61.473,61.501,11200000.0
2009-11-27 22:15:00,61.497,61.503,61.489,61.489,14400000.0
2009-11-27 22:16:00,61.438,61.438,61.398,61.427,9600000.0
2009-11-27 22:17:00,61.473,61.484,61.473,61.484,19200000.0
2009-11-27 22:18:00,61.499,61.506,61.499,61.505,11200000.0
2009-11-27 22:19:00,61.513,61.513,61.497,61.503,12800000.0
2009-11-27 22:20:00,61.507,61.513,61.502,61.502,12800000.0
2009-11-27 22:21:00,61.479,61.487,61.479,61.484,11200000.0
2009-11-27 22:22:00,61.471,61.483,61.471,61.475,11200000.0
2009-11-27 22:23:00,61.48,61.48,61.474,61.48,9600000.0
2009-11-27 22:24:00,61.483,61.485,61.477,61.478,11200000.0
2009-11-27 22:25:00,61.471,61.471,61.434,61.451,16000000.0
2009-11-27 22:26:00,61.452,61.459,61.452,61.459,8000000.0
2009-11-27 22:27:00,61.457,61.462,61.457,61.462,12800000.0
2009-11-27 22:28:00,61.465,61.47,61.456,61.456,11200000.0
2009-11-27 22:29:00,61.475,61.48,61.469,61.475,16000000.0
2009-11-27 22:30:00,61.456,61.459,61.451,61.459,8000000.0
2009-11-27 22:31:00,61.467,61.47,61.467,61.467,11200000.0
2009-11-27 22:32:00,61.475,61.48,61.471,61.478,12800000.0
2009-11-27 22:33:00,61.475,61.483,61.47,61.474,33600000.0
2009-11-27 22:34:00,61.468,61.468,61.451,61.46,25600000.0
2009-11-27 22:35:00,61.455,61.457,61.439,61.446,32000000.0
2009-11-27 22:36:00,61.429,61.442,61.429,61.442,43200000.0
2009-11-27 22:37:00,61.454,61.454,61.442,61.442,25600000.0
2009-11-27 22:38:00,61.421,61.428,61.416,61.416,19200000.0
2009-11-27 22:39:00,61.414,61.432,61.414,61.43,11200000.0
2009-11-27 22:40:00,61.439,61.439,61.419,61.419,16000000.0
2009-11-27 22:41:00,61.421,61.421,61.407,61.407,8000000.0
2009-11-27 22:42:00,61.406,61.415,61.406,61.415,9600000.0
2009-11-27 22:43:00,61.414,61.425,61.413,61.417,16000000.0
2009-11-27 22:44:00,61.404,61.404,61.386,61.391,8000000.0
2009-11-27 22:45:00,61.397,61.397,61.384,61.391,16000000.0
2009-11-27 22:46:00,61.403,61.405,61.399,61.403,13200000.0
2009-11-27 22:47:00,61.406,61.406,61.393,61.393,11200000.0
2009-11-27 22:48:00,61.384,61.392,61.364,61.372,17600000.0
2009-11-27 22:49:00,61.373,61.373,61.369,61.37,12800000.0
2009-11-27 22:50:00,61.375,61.392,61.375,61.392,9600000.0
2009-11-27 22:51:00,61.399,61.399,61.358,61.358,14400000.0
2009-11-27 22:52:00,61.387,61.39,61.379,61.388,11200000.0
2009-11-27 22:53:00,61.383,61.388,61.372,61.372,12800000.0
2009-11-27 22:54:00,61.389,61.391,61.381,61.386,9600000.0
2009-11-27 22:55:00,61.383,61.393,61.379,61.384,12800000.0
2009-11-27 22:56:00,61.374,61.386,61.374,61.379,9600000.0
2009-11-27 22:57:00,61.39,61.39,61.369,61.369,12800000.0
2009-11-27 22:58:00,61.401,61.402,61.395,61.395,14400000.0
2009-11-27 22:59:00,61.396,61.402,61.394,61.402,8000000.0
2009-11-27 23:00:00,61.404,61.404,61.39,61.396,17600000.0
2009-11-27 23:01:00,61.39,61.401,61.389,61.401,8000000.0
2009-11-27 23:02:00,61.397,61.398,61.393,61.394,8000000.0
2009-11-27 23:03:00,61.386,61.393,61.377,61.393,16000000.0
2009-11-27 23:04:00,61.382,61.385,61.381,61.381,14400000.0
2009-11-27 23:05:00,61.372,61.379,61.372,61.374,33600000.0
2009-11-27 23:06:00,61.37,61.377,61.363,61.376,12800000.0
2009-11-27 23:07:00,61.375,61.39,61.375,61.39,12800000.0
2009-11-27 23:08:00,61.388,61.389,61.377,61.377,16000000.0
2009-11-27 23:09:00,61.378,61.384,61.375,61.377,17600000.0
2009-11-27 23:10:00,61.381,61.383,61.376,61.379,12800000.0
2009-11-27 23:11:00,61.384,61.384,61.379,61.382,11200000.0
2009-11-27 23:12:00,61.392,61.411,61.392,61.411,20800000.0
2009-11-27 23:13:00,61.413,61.415,61.409,61.409,12800000.0
2009-11-27 23:14:00,61.404,61.404,61.384,61.384,11200000.0
2009-11-27 23:15:00,61.382,61.385,61.376,61.378,12800000.0
2009-11-27 23:16:00,61.395,61.437,61.395,61.436,9600000.0
2009-11-27 23:17:00,61.409,61.409,61.371,61.371,12800000.0
2009-11-27 23:18:00,61.345,61.345,61.321,61.323,8000000.0
2009-11-27 23:19:00,61.353,61.364,61.353,61.363,9600000.0
2009-11-27 23:20:00,61.367,61.374,61.359,61.37,14400000.0
2009-11-27 23:21:00,61.35,61.361,61.34,61.348,16000000.0
2009-11-27 23:22:00,61.34,61.359,61.34,61.345,8000000.0
2009-11-27 23:23:00,61.341,61.342,61.337,61.337,8000000.0
2009-11-27 23:24:00,61.339,61.359,61.339,61.344,8000000.0
2009-11-27 23:25:00,61.347,61.353,61.347,61.347,17600000.0
2009-11-27 23:26:00,61.363,61.363,61.35,61.353,12800000.0
2009-11-27 23:27:00,61.35,61.355,61.348,61.354,11200000.0
2009-11-27 23:28:00,61.364,61.373,61.355,61.361,9600000.0
2009-11-27 23:29:00,61.361,61.37,61.361,61.366,12800000.0
2009-11-27 23:30:00,61.371,61.371,61.36,61.364,14400000.0
2009-11-27 23:31:00,61.365,61.373,61.363,61.373,9600000.0
2009-11-27 23:32:00,61.36,61.373,61.36,61.373,11200000.0
2009-11-27 23:33:00,61.359,61.359,61.32,61.33,11200000.0
2009-11-27 23:34:00,61.33,61.338,61.326,61.338,13200000.0
2009-11-27 23:35:00,61.33,61.33,61.308,61.308,16000000.0
2009-11-27 23:36:00,61.321,61.332,61.311,61.323,12800000.0
2009-11-27 23:37:00,61.308,61.308,61.3,61.3,8000000.0
2009-11-27 23:38:00,61.3,61.31,61.299,61.31,14400000.0
2009-11-27 23:39:00,61.285,61.297,61.277,61.297,12800000.0
2009-11-27 23:40:00,61.299,61.319,61.293,61.294,35200000.0
2009-11-27 23:41:00,61.297,61.312,61.297,61.312,12800000.0
2009-11-27 23:42:00,61.295,61.295,61.287,61.288,9600000.0
2009-11-27 23:43:00,61.278,61.278,61.244,61.244,8000000.0
2009-11-27 23:44:00,61.229,61.236,61.229,61.231,11200000.0
2009-11-27 23:45:00,61.254,61.264,61.251,61.254,9600000.0
2009-11-27 23:46:00,61.258,61.258,61.239,61.239,11200000.0
2009-11-27 23:47:00,61.239,61.245,61.235,61.245,9600000.0
2009-11-27 23:48:00,61.244,61.255,61.242,61.255,8000000.0
2009-11-27 23:49:00,61.239,61.239,61.178,61.178,16000000.0
2009-11-27 23:50:00,61.194,61.218,61.186,61.218,12800000.0
2009-11-27 23:51:00,61.218,61.255,61.214,61.255,12800000.0
2009-11-27 23:52:00,61.263,61.298,61.251,61.298,12800000.0
2009-11-27 23:53:00,61.315,61.321,61.296,61.299,9600000.0
2009-11-27 23:54:00,61.31,61.345,61.302,61.345,14400000.0
2009-11-27 23:55:00,61.336,61.336,61.291,61.328,8000000.0
2009-11-27 23:56:00,61.343,61.359,61.343,61.355,12800000.0
2009-11-27 23:57:00,61.362,61.379,61.355,61.363,11200000.0
2009-11-27 23:58:00,61.361,61.388,61.361,61.383,8000000.0
2009-11-27 23:59:00,61.404,61.43,61.397,61.43,11200000.0
2009-11-30 00:00:00,61.634,61.785,61.634,61.785,17600000.0
2009-11-30 00:01:00,61.797,61.876,61.797,61.876,12800000.0
2009-11-30 00:02:00,61.888,61.92,61.872,61.92,11200000.0
2009-11-30 00:03:00,61.936,61.968,61.936,61.966,12800000.0
2009-11-30 00:04:00,61.957,61.981,61.957,61.981,14400000.0
2009-11-30 00:05:00,61.992,62.039,61.992,62.035,16000000.0
2009-11-30 00:06:00,62.032,62.038,62.018,62.025,11200000.0
2009-11-30 00:07:00,62.032,62.05,62.032,62.05,9600000.0
2009-11-30 00:08:00,62.069,62.091,62.069,62.083,11200000.0
2009-11-30 00:09:00,62.1,62.106,62.1,62.106,8000000.0
2009-11-30 00:10:00,62.1,62.123,62.084,62.084,33600000.0
2009-11-30 00:11:00,62.053,62.069,62.032,62.032,16000000.0
2009-11-30 00:12:00,62.02,62.038,62.016,62.016,12800000.0
2009-11-30 00:13:00,62.033,62.039,62.021,62.021,14400000.0
2009-11-30 00:14:00,62.003,62.003,61.962,61.962,24000000.0
2009-11-30 00:15:00,61.994,62.008,61.994,62.002,28800000.0
2009-11-30 00:16:00,61.96,61.96,61.933,61.933,14400000.0
2009-11-30 00:17:00,61.969,61.976,61.945,61.945,9600000.0
2009-11-30 00:18:00,61.92,61.92,61.913,61.913,12800000.0
2009-11-30 00:19:00,61.913,61.913,61.894,61.894,12800000.0
2009-11-30 00:20:00,61.891,61.891,61.859,61.859,17600000.0
2009-11-30 00:21:00,61.859,61.86,61.851,61.854,8000000.0
2009-11-30 00:22:00,61.795,61.802,61.737,61.737,17600000.0
2009-11-30 00:23:00,61.709,61.709,61.674,61.674,8000000.0
2009-11-30 00:24:00,61.651,61.679,61.651,61.668,14400000.0
2009-11-30 00:25:00,61.69,61.762,61.69,61.762,16000000.0
2009-11-30 00:26:00,61.804,61.882,61.804,61.882,11200000.0
2009-11-30 00:27:00,61.941,61.983,61.941,61.983,9600000.0
2009-11-30 00:28:00,61.966,61.966,61.777,61.777,32000000.0
2009-11-30 00:29:00,61.779,61.81,61.779,61.81,12800000.0
2009-11-30 00:30:00,61.813,61.813,61.801,61.801,8000000.0
2009-11-30 00:31:00,61.813,61.822,61.812,61.812,8000000.0
2009-11-30 00:32:00,61.802,61.811,61.796,61.81,12800000.0
2009-11-30 00:33:00,61.813,61.828,61.813,61.825,12800000.0
2009-11-30 00:34:00,61.839,61.849,61.834,61.835,19200000.0
2009-11-30 00:35:00,61.828,61.828,61.812,61.821,28800000.0
2009-11-30 00:36:00,61.844,61.847,61.826,61.826,14400000.0
2009-11-30 00:37:00,61.811,61.815,61.808,61.81,12800000.0
2009-11-30 00:38:00,61.816,61.821,61.729,61.814,12800000.0
2009-11-30 00:39:00,61.809,61.822,61.807,61.818,12200000.0
2009-11-30 00:40:00,61.834,61.841,61.828,61.832,11200000.0
2009-11-30 00:41:00,61.832,61.834,61.82,61.82,12800000.0
2009-11-30 00:42:00,61.821,61.821,61.8,61.8,9600000.0
2009-11-30 00:43:00,61.81,61.823,61.81,61.82,11200000.0
2009-11-30 00:44:00,61.806,61.815,61.794,61.809,8000000.0
2009-11-30 00:45:00,61.805,61.822,61.804,61.822,11200000.0
2009-11-30 00:46:00,61.832,61.848,61.832,61.844,9600000.0
2009-11-30 00:47:00,61.831,61.842,61.829,61.842,12800000.0
2009-11-30 00:48:00,61.842,61.842,61.829,61.829,11200000.0
2009-11-30 00:49:00,61.827,61.843,61.824,61.843,16000000.0
2009-11-30 00:50:00,61.845,61.85,61.833,61.833,22400000.0
2009-11-30 00:51:00,61.813,61.824,61.812,61.813,17600000.0
2009-11-30 00:52:00,61.794,61.794,61.769,61.769,8000000.0
2009-11-30 00:53:00,61.786,61.786,61.772,61.778,8000000.0
2009-11-30 00:54:00,61.784,61.789,61.776,61.789,11200000.0
2009-11-30 00:55:00,61.775,61.787,61.774,61.774,28800000.0
2009-11-30 00:56:00,61.764,61.764,61.752,61.752,8000000.0
2009-11-30 00:57:00,61.753,61.768,61.753,61.764,11200000.0
2009-11-30 00:58:00,61.767,61.778,61.765,61.775,12800000.0
2009-11-30 00:59:00,61.774,61.775,61.77,61.774,11200000.0
2009-11-30 01:00:00,61.778,61.782,61.758,61.763,16000000.0
2009-11-30 01:01:00,61.755,61.787,61.755,61.775,17600000.0
2009-11-30 01:02:00,61.786,61.792,61.785,61.785,11200000.0
2009-11-30 01:03:00,61.777,61.789,61.774,61.789,22400000.0
2009-11-30 01:04:00,61.802,61.819,61.802,61.819,12800000.0
2009-11-30 01:05:00,61.838,61.9,61.838,61.9,30400000.0
2009-11-30 01:06:00,61.91,61.913,61.907,61.907,8000000.0
2009-11-30 01:07:00,61.903,61.903,61.879,61.88,11200000.0
2009-11-30 01:08:00,61.875,61.875,61.863,61.869,16000000.0
2009-11-30 01:09:00,61.857,61.857,61.815,61.815,9600000.0
2009-11-30 01:10:00,61.807,61.808,61.799,61.799,12800000.0
2009-11-30 01:11:00,61.8,61.8,61.726,61.726,11200000.0
2009-11-30 01:12:00,61.617,61.698,61.617,61.698,8000000.0
2009-11-30 01:13:00,61.729,61.73,61.719,61.725,17600000.0
2009-11-30 01:14:00,61.738,61.744,61.734,61.744,9600000.0
2009-11-30 01:15:00,61.769,61.778,61.761,61.761,17600000.0
2009-11-30 01:16:00,61.76,61.76,61.74,61.74,25600000.0
2009-11-30 01:17:00,61.734,61.736,61.711,61.717,11200000.0
2009-11-30 01:18:00,61.735,61.752,61.735,61.745,12800000.0
2009-11-30 01:19:00,61.757,61.759,61.749,61.749,8000000.0
2009-11-30 01:20:00,61.752,61.76,61.748,61.748,19200000.0
2009-11-30 01:21:00,61.734,61.739,61.734,61.738,17600000.0
2009-11-30 01:22:00,61.733,61.744,61.73,61.73,9600000.0
2009-11-30 01:23:00,61.72,61.72,61.704,61.715,16400000.0
2009-11-30 01:24:00,61.725,61.725,61.714,61.724,12800000.0
2009-11-30 01:25:00,61.727,61.729,61.694,61.72,11200000.0
2009-11-30 01:26:00,61.731,61.731,61.719,61.719,14400000.0
2009-11-30 01:27:00,61.689,61.696,61.688,61.696,12800000.0
2009-11-30 01:28:00,61.69,61.69,61.664,61.664,8000000.0
2009-11-30 01:29:00,61.668,61.697,61.668,61.686,16000000.0
2009-11-30 01:30:00,61.706,61.728,61.706,61.726,7400000.0
2009-11-30 01:31:00,61.748,61.758,61.748,61.754,8000000.0
2009-11-30 01:32:00,61.746,61.747,61.724,61.741,12800000.0
2009-11-30 01:33:00,61.783,61.792,61.783,61.789,9600000.0
2009-11-30 01:34:00,61.795,61.802,61.792,61.802,24000000.0
2009-11-30 01:35:00,61.796,61.797,61.785,61.785,7400000.0
2009-11-30 01:36:00,61.764,61.767,61.757,61.762,14400000.0
2009-11-30 01:37:00,61.771,61.785,61.769,61.774,16000000.0
2009-11-30 01:38:00,61.76,61.777,61.76,61.765,17600000.0
2009-11-30 01:39:00,61.773,61.775,61.769,61.769,14400000.0
2009-11-30 01:40:00,61.752,61.777,61.748,61.762,25600000.0
2009-11-30 01:41:00,61.78,61.805,61.764,61.805,12800000.0
2009-11-30 01:42:00,61.846,61.848,61.841,61.848,12800000.0
2009-11-30 01:43:00,61.859,61.878,61.857,61.878,12800000.0
2009-11-30 01:44:00,61.87,61.87,61.829,61.829,8000000.0
2009-11-30 01:45:00,61.834,61.834,61.808,61.818,12800000.0
2009-11-30 01:46:00,61.812,61.819,61.805,61.819,9600000.0
2009-11-30 01:47:00,61.8,61.8,61.787,61.8,19200000.0
2009-11-30 01:48:00,61.831,61.867,61.831,61.867,9600000.0
2009-11-30 01:49:00,61.862,61.871,61.862,61.868,12800000.0
2009-11-30 01:50:00,61.873,61.881,61.873,61.88,14400000.0
2009-11-30 01:51:00,61.886,61.909,61.886,61.909,17600000.0
2009-11-30 01:52:00,61.917,61.917,61.895,61.898,20800000.0
2009-11-30 01:53:00,61.892,61.913,61.892,61.913,17600000.0
2009-11-30 01:54:00,61.922,61.929,61.92,61.924,12800000.0
2009-11-30 01:55:00,61.924,61.935,61.924,61.927,11200000.0
2009-11-30 01:56:00,61.894,61.894,61.877,61.877,12800000.0
2009-11-30 01:57:00,61.872,61.872,61.861,61.861,19200000.0
2009-11-30 01:58:00,61.833,61.84,61.826,61.84,11200000.0
2009-11-30 01:59:00,61.827,61.829,61.821,61.821,11200000.0
2009-11-30 02:00:00,61.824,61.824,61.813,61.821,11200000.0
2009-11-30 02:01:00,61.793,61.793,61.721,61.755,17600000.0
2009-11-30 02:02:00,61.761,61.815,61.76,61.815,11200000.0
2009-11-30 02:03:00,61.806,61.806,61.782,61.785,8000000.0
2009-11-30 02:04:00,61.767,61.767,61.76,61.761,8000000.0
2009-11-30 02:05:00,61.774,61.783,61.769,61.772,12800000.0
2009-11-30 02:06:00,61.756,61.756,61.715,61.715,14400000.0
2009-11-30 02:07:00,61.72,61.722,61.703,61.703,12800000.0
2009-11-30 02:08:00,61.701,61.73,61.701,61.725,8000000.0
2009-11-30 02:09:00,61.734,61.757,61.734,61.752,16000000.0
2009-11-30 02:10:00,61.748,61.773,61.748,61.763,16000000.0
2009-11-30 02:11:00,61.764,61.789,61.762,61.789,12800000.0
2009-11-30 02:12:00,61.805,61.814,61.805,61.81,8000000.0
2009-11-30 02:13:00,61.777,61.777,61.767,61.776,8000000.0
2009-11-30 02:14:00,61.766,61.784,61.766,61.784,8000000.0
2009-11-30 02:15:00,61.785,61.79,61.773,61.778,11200000.0
2009-11-30 02:16:00,61.758,61.758,61.735,61.735,11600000.0
2009-11-30 02:17:00,61.74,61.758,61.735,61.758,9600000.0
2009-11-30 02:18:00,61.768,61.784,61.768,61.769,12800000.0
2009-11-30 02:19:00,61.79,61.824,61.79,61.824,12800000.0
2009-11-30 02:20:00,61.801,61.817,61.718,61.817,12800000.0
2009-11-30 02:21:00,61.833,61.843,61.827,61.827,8000000.0
2009-11-30 02:22:00,61.795,61.799,61.783,61.799,14800000.0
2009-11-30 02:23:00,61.798,61.798,61.777,61.777,9600000.0
2009-11-30 02:24:00,61.783,61.787,61.778,61.78,11200000.0
2009-11-30 02:25:00,61.806,61.854,61.806,61.854,8000000.0
2009-11-30 02:26:00,61.848,61.849,61.823,61.823,12800000.0
2009-11-30 02:27:00,61.819,61.836,61.818,61.836,11200000.0
2009-11-30 02:28:00,61.837,61.837,61.824,61.827,12800000.0
2009-11-30 02:29:00,61.808,61.821,61.808,61.812,11200000.0
2009-11-30 02:30:00,61.798,61.798,61.779,61.784,12800000.0
2009-11-30 02:31:00,61.781,61.792,61.78,61.79,8000000.0
2009-11-30 02:32:00,61.797,61.805,61.794,61.796,11200000.0
2009-11-30 02:33:00,61.811,61.833,61.811,61.833,11200000.0
2009-11-30 02:34:00,61.834,61.838,61.828,61.831,9600000.0
2009-11-30 02:35:00,61.851,61.855,61.838,61.838,9600000.0
2009-11-30 02:36:00,61.822,61.831,61.822,61.831,12800000.0
2009-11-30 02:37:00,61.842,61.884,61.842,61.879,12800000.0
2009-11-30 02:38:00,61.887,61.887,61.868,61.874,17600000.0
2009-11-30 02:39:00,61.873,61.878,61.873,61.874,8000000.0
2009-11-30 02:40:00,61.87,61.874,61.864,61.873,9600000.0
2009-11-30 02:41:00,61.863,61.868,61.857,61.868,11200000.0
2009-11-30 02:42:00,61.873,61.873,61.851,61.86,8000000.0
2009-11-30 02:43:00,61.851,61.853,61.84,61.84,9600000.0
2009-11-30 02:44:00,61.851,61.869,61.85,61.868,11200000.0
2009-11-30 02:45:00,61.87,61.87,61.849,61.849,11200000.0
2009-11-30 02:46:00,61.831,61.844,61.829,61.844,11200000.0
2009-11-30 02:47:00,61.845,61.855,61.841,61.853,12800000.0
2009-11-30 02:48:00,61.871,61.902,61.798,61.798,11200000.0
2009-11-30 02:49:00,61.891,61.895,61.867,61.887,17600000.0
2009-11-30 02:50:00,61.882,61.882,61.865,61.876,12800000.0
2009-11-30 02:51:00,61.892,61.98,61.892,61.98,11200000.0
2009-11-30 02:52:00,61.984,62.025,61.984,62.025,11200000.0
2009-11-30 02:53:00,62.004,62.008,61.99,61.99,10600000.0
2009-11-30 02:54:00,62.014,62.017,61.999,62.017,12800000.0
2009-11-30 02:55:00,62.049,62.049,62.037,62.045,11200000.0
2009-11-30 02:56:00,62.032,62.068,62.032,62.068,11200000.0
2009-11-30 02:57:00,62.075,62.088,62.069,62.088,11200000.0
2009-11-30 02:58:00,62.1,62.134,62.061,62.061,11200000.0
2009-11-30 02:59:00,62.114,62.114,62.09,62.092,11200000.0
2009-11-30 03:00:00,62.106,62.152,62.106,62.152,12800000.0
2009-11-30 03:01:00,62.157,62.194,62.156,62.194,11200000.0
2009-11-30 03:02:00,62.198,62.222,62.198,62.221,17600000.0
2009-11-30 03:03:00,62.216,62.216,62.19,62.2,14400000.0
2009-11-30 03:04:00,62.198,62.203,62.175,62.175,11200000.0
2009-11-30 03:05:00,62.152,62.155,62.146,62.152,16000000.0
2009-11-30 03:06:00,62.143,62.165,62.143,62.16,16000000.0
2009-11-30 03:07:00,62.174,62.189,62.174,62.179,12800000.0
2009-11-30 03:08:00,62.187,62.189,62.166,62.169,11200000.0
2009-11-30 03:09:00,62.145,62.159,62.145,62.158,11600000.0
2009-11-30 03:10:00,62.167,62.171,62.149,62.171,9600000.0
2009-11-30 03:11:00,62.184,62.19,62.181,62.182,17600000.0
2009-11-30 03:12:00,62.187,62.187,62.17,62.18,11200000.0
2009-11-30 03:13:00,62.185,62.203,62.185,62.203,8000000.0
2009-11-30 03:14:00,62.216,62.226,62.216,62.224,9600000.0
2009-11-30 03:15:00,62.24,62.269,62.239,62.269,9600000.0
2009-11-30 03:16:00,62.316,62.337,62.316,62.337,8000000.0
2009-11-30 03:17:00,62.311,62.311,62.292,62.307,11200000.0
2009-11-30 03:18:00,62.319,62.355,62.319,62.346,11200000.0
2009-11-30 03:19:00,62.374,62.411,62.374,62.411,12800000.0
2009-11-30 03:20:00,62.41,62.41,62.366,62.366,9600000.0
2009-11-30 03:21:00,62.367,62.377,62.347,62.377,14400000.0
2009-11-30 03:22:00,62.413,62.434,62.413,62.434,9600000.0
2009-11-30 03:23:00,62.425,62.425,62.405,62.405,12800000.0
2009-11-30 03:24:00,62.394,62.397,62.382,62.382,11200000.0
2009-11-30 03:25:00,62.358,62.369,62.347,62.347,17600000.0
2009-11-30 03:26:00,62.315,62.324,62.302,62.324,11200000.0
2009-11-30 03:27:00,62.346,62.353,62.339,62.339,9600000.0
2009-11-30 03:28:00,62.306,62.356,62.306,62.356,9600000.0
2009-11-30 03:29:00,62.387,62.486,62.387,62.486,12800000.0
2009-11-30 03:30:00,62.495,62.516,62.495,62.516,8000000.0
2009-11-30 03:31:00,62.497,62.503,62.494,62.498,12800000.0
2009-11-30 03:32:00,62.524,62.536,62.524,62.533,12800000.0
2009-11-30 03:33:00,62.527,62.535,62.519,62.519,11200000.0
2009-11-30 03:34:00,62.514,62.514,62.498,62.505,11200000.0
2009-11-30 03:35:00,62.505,62.516,62.505,62.516,9600000.0
2009-11-30 03:36:00,62.499,62.499,62.471,62.471,12800000.0
2009-11-30 03:37:00,62.473,62.483,62.473,62.481,8000000.0
2009-11-30 03:38:00,62.475,62.487,62.474,62.483,11200000.0
2009-11-30 03:39:00,62.479,62.479,62.465,62.468,8000000.0
2009-11-30 03:40:00,62.439,62.473,62.439,62.473,9600000.0
2009-11-30 03:41:00,62.48,62.48,62.467,62.467,11200000.0
2009-11-30 03:42:00,62.487,62.492,62.487,62.492,12800000.0
2009-11-30 03:43:00,62.484,62.484,62.472,62.474,8000000.0
2009-11-30 03:44:00,62.465,62.465,62.456,62.46,11200000.0
2009-11-30 03:45:00,62.449,62.452,62.446,62.446,11200000.0
2009-11-30 03:46:00,62.448,62.454,62.439,62.453,12800000.0
2009-11-30 03:47:00,62.447,62.452,62.445,62.452,11200000.0
2009-11-30 03:48:00,62.445,62.445,62.422,62.422,11200000.0
2009-11-30 03:49:00,62.423,62.423,62.393,62.399,12800000.0
2009-11-30 03:50:00,62.372,62.379,62.352,62.379,12800000.0
2009-11-30 03:51:00,62.379,62.403,62.379,62.403,12800000.0
2009-11-30 03:52:00,62.42,62.434,62.42,62.427,16000000.0
2009-11-30 03:53:00,62.436,62.457,62.436,62.457,11200000.0
2009-11-30 03:54:00,62.465,62.489,62.465,62.483,12800000.0
2009-11-30 03:55:00,62.478,62.478,62.452,62.452,8000000.0
2009-11-30 03:56:00,62.481,62.481,62.473,62.479,11200000.0
2009-11-30 03:57:00,62.474,62.479,62.462,62.463,12800000.0
2009-11-30 03:58:00,62.465,62.487,62.458,62.487,11200000.0
2009-11-30 03:59:00,62.48,62.487,62.467,62.467,12800000.0
2009-11-30 04:00:00,62.432,62.438,62.43,62.433,9000000.0
2009-11-30 04:01:00,62.421,62.421,62.409,62.421,11200000.0
2009-11-30 04:02:00,62.419,62.419,62.403,62.414,12800000.0
2009-11-30 04:03:00,62.401,62.401,62.392,62.392,12800000.0
2009-11-30 04:04:00,62.388,62.394,62.381,62.383,12800000.0
2009-11-30 04:05:00,62.371,62.371,62.36,62.36,11200000.0
2009-11-30 04:06:00,62.356,62.366,62.356,62.361,14400000.0
2009-11-30 04:07:00,62.378,62.385,62.371,62.375,14400000.0
2009-11-30 04:08:00,62.365,62.365,62.356,62.363,9600000.0
2009-11-30 04:09:00,62.36,62.36,62.34,62.341,11200000.0
2009-11-30 04:10:00,62.351,62.354,62.343,62.35,17600000.0
2009-11-30 04:11:00,62.342,62.37,62.342,62.37,8000000.0
2009-11-30 04:12:00,62.376,62.409,62.376,62.409,12800000.0
2009-11-30 04:13:00,62.419,62.428,62.419,62.426,11200000.0
2009-11-30 04:14:00,62.425,62.429,62.414,62.414,16000000.0
2009-11-30 04:15:00,62.421,62.43,62.42,62.43,12800000.0
2009-11-30 04:16:00,62.425,62.425,62.391,62.397,11200000.0
2009-11-30 04:17:00,62.4,62.4,62.386,62.386,14400000.0
2009-11-30 04:18:00,62.379,62.379,62.363,62.363,9600000.0
2009-11-30 04:19:00,62.371,62.374,62.35,62.367,12200000.0
2009-11-30 04:20:00,62.398,62.427,62.398,62.427,12800000.0
2009-11-30 04:21:00,62.442,62.449,62.441,62.449,11200000.0
2009-11-30 04:22:00,62.446,62.461,62.445,62.461,16000000.0
2009-11-30 04:23:00,62.452,62.456,62.442,62.442,12800000.0
2009-11-30 04:24:00,62.444,62.444,62.436,62.441,9600000.0
2009-11-30 04:25:00,62.431,62.442,62.431,62.435,8000000.0
2009-11-30 04:26:00,62.429,62.429,62.403,62.403,12800000.0
2009-11-30 04:27:00,62.401,62.401,62.382,62.398,17000000.0
2009-11-30 04:28:00,62.406,62.406,62.392,62.392,11200000.0
2009-11-30 04:29:00,62.393,62.402,62.393,62.402,12800000.0
2009-11-30 04:30:00,62.405,62.416,62.405,62.411,11200000.0
2009-11-30 04:31:00,62.416,62.423,62.407,62.423,12800000.0
2009-11-30 04:32:00,62.417,62.422,62.404,62.415,16000000.0
2009-11-30 04:33:00,62.398,62.398,62.381,62.381,16000000.0
2009-11-30 04:34:00,62.365,62.399,62.29,62.399,11200000.0
2009-11-30 04:35:00,62.403,62.405,62.386,62.386,9600000.0
2009-11-30 04:36:00,62.369,62.383,62.369,62.383,11200000.0
2009-11-30 04:37:00,62.387,62.408,62.387,62.403,12800000.0
2009-11-30 04:38:00,62.386,62.402,62.386,62.399,12800000.0
2009-11-30 04:39:00,62.396,62.418,62.396,62.415,12800000.0
2009-11-30 04:40:00,62.416,62.427,62.416,62.418,12800000.0
2009-11-30 04:41:00,62.417,62.42,62.412,62.42,8000000.0
2009-11-30 04:42:00,62.432,62.432,62.423,62.423,9600000.0
2009-11-30 04:43:00,62.436,62.444,62.435,62.444,12800000.0
2009-11-30 04:44:00,62.449,62.46,62.449,62.456,12800000.0
2009-11-30 04:45:00,62.459,62.459,62.445,62.448,8000000.0
2009-11-30 04:46:00,62.444,62.45,62.444,62.45,8000000.0
2009-11-30 04:47:00,62.448,62.448,62.444,62.445,8000000.0
2009-11-30 04:48:00,62.446,62.455,62.444,62.455,8000000.0
2009-11-30 04:49:00,62.457,62.466,62.457,62.463,14400000.0
2009-11-30 04:50:00,62.467,62.467,62.456,62.456,11200000.0
2009-11-30 04:51:00,62.46,62.464,62.46,62.461,9600000.0
2009-11-30 04:52:00,62.454,62.474,62.454,62.46,12200000.0
2009-11-30 04:53:00,62.467,62.488,62.467,62.488,17600000.0
2009-11-30 04:54:00,62.504,62.512,62.49,62.512,11200000.0
2009-11-30 04:55:00,62.518,62.518,62.515,62.517,11200000.0
2009-11-30 04:56:00,62.521,62.521,62.499,62.504,17600000.0
2009-11-30 04:57:00,62.505,62.508,62.502,62.508,12800000.0
2009-11-30 04:58:00,62.495,62.502,62.487,62.487,11200000.0
2009-11-30 04:59:00,62.479,62.479,62.469,62.469,12800000.0
2009-11-30 05:00:00,62.478,62.495,62.467,62.495,11200000.0
2009-11-30 05:01:00,62.505,62.525,62.505,62.523,14400000.0
2009-11-30 05:02:00,62.524,62.524,62.501,62.501,11200000.0
2009-11-30 05:03:00,62.522,62.528,62.514,62.524,12800000.0
2009-11-30 05:04:00,62.506,62.523,62.506,62.523,12800000.0
2009-11-30 05:05:00,62.522,62.536,62.521,62.521,11200000.0
2009-11-30 05:06:00,62.522,62.526,62.517,62.517,11200000.0
2009-11-30 05:07:00,62.505,62.525,62.505,62.518,9600000.0
2009-11-30 05:08:00,62.537,62.537,62.527,62.534,12800000.0
2009-11-30 05:09:00,62.531,62.538,62.528,62.528,11200000.0
2009-11-30 05:10:00,62.528,62.528,62.498,62.498,11200000.0
2009-11-30 05:11:00,62.478,62.496,62.478,62.496,12800000.0
2009-11-30 05:12:00,62.489,62.489,62.469,62.469,12800000.0
2009-11-30 05:13:00,62.466,62.466,62.425,62.432,12800000.0
2009-11-30 05:14:00,62.425,62.428,62.417,62.417,12800000.0
2009-11-30 05:15:00,62.418,62.438,62.418,62.418,8000000.0
2009-11-30 05:16:00,62.398,62.407,62.386,62.386,8000000.0
2009-11-30 05:17:00,62.38,62.381,62.368,62.368,11200000.0
2009-11-30 05:18:00,62.364,62.37,62.356,62.368,12800000.0
2009-11-30 05:19:00,62.359,62.359,62.346,62.349,9600000.0
2009-11-30 05:20:00,62.316,62.337,62.316,62.337,11200000.0
2009-11-30 05:21:00,62.359,62.374,62.355,62.374,17600000.0
2009-11-30 05:22:00,62.378,62.398,62.378,62.389,16000000.0
2009-11-30 05:23:00,62.38,62.38,62.363,62.363,12800000.0
2009-11-30 05:24:00,62.357,62.369,62.357,62.359,11200000.0
2009-11-30 05:25:00,62.359,62.363,62.353,62.354,9600000.0
2009-11-30 05:26:00,62.357,62.364,62.347,62.364,12800000.0
2009-11-30 05:27:00,62.361,62.364,62.355,62.362,12800000.0
2009-11-30 05:28:00,62.374,62.387,62.37,62.383,16000000.0
2009-11-30 05:29:00,62.387,62.396,62.387,62.396,12800000.0
2009-11-30 05:30:00,62.394,62.445,62.394,62.445,9600000.0
2009-11-30 05:31:00,62.447,62.451,62.447,62.448,8000000.0
2009-11-30 05:32:00,62.447,62.447,62.438,62.442,8000000.0
2009-11-30 05:33:00,62.43,62.441,62.43,62.441,11200000.0
2009-11-30 05:34:00,62.435,62.44,62.424,62.43,17600000.0
2009-11-30 05:35:00,62.427,62.429,62.421,62.421,12800000.0
2009-11-30 05:36:00,62.432,62.433,62.424,62.426,12800000.0
2009-11-30 05:37:00,62.435,62.435,62.428,62.428,11200000.0
2009-11-30 05:38:00,62.436,62.436,62.425,62.433,12800000.0
2009-11-30 05:39:00,62.428,62.428,62.4,62.4,11200000.0
2009-11-30 05:40:00,62.401,62.431,62.401,62.43,14400000.0
2009-11-30 05:41:00,62.438,62.438,62.426,62.427,8000000.0
2009-11-30 05:42:00,62.425,62.438,62.424,62.424,9600000.0
2009-11-30 05:43:00,62.444,62.479,62.444,62.479,12800000.0
2009-11-30 05:44:00,62.471,62.476,62.464,62.464,12800000.0
2009-11-30 05:45:00,62.47,62.491,62.47,62.486,16000000.0
2009-11-30 05:46:00,62.479,62.479,62.473,62.473,8400000.0
2009-11-30 05:47:00,62.484,62.501,62.482,62.495,11200000.0
2009-11-30 05:48:00,62.487,62.495,62.481,62.491,14400000.0
2009-11-30 05:49:00,62.497,62.498,62.48,62.48,17600000.0
2009-11-30 05:50:00,62.462,62.462,62.438,62.438,11200000.0
2009-11-30 05:51:00,62.446,62.446,62.435,62.446,11200000.0
2009-11-30 05:52:00,62.447,62.453,62.433,62.453,12800000.0
2009-11-30 05:53:00,62.434,62.439,62.429,62.432,18000000.0
2009-11-30 05:54:00,62.429,62.435,62.418,62.431,17600000.0
2009-11-30 05:55:00,62.451,62.467,62.388,62.388,11200000.0
2009-11-30 05:56:00,62.439,62.439,62.412,62.419,11200000.0
2009-11-30 05:57:00,62.421,62.421,62.412,62.412,12800000.0
2009-11-30 05:58:00,62.398,62.398,62.386,62.393,12800000.0
2009-11-30 05:59:00,62.383,62.383,62.363,62.366,12800000.0
2009-11-30 06:00:00,62.36,62.371,62.359,62.362,14400000.0
2009-11-30 06:01:00,62.372,62.393,62.372,62.389,16000000.0
2009-11-30 06:02:00,62.392,62.413,62.392,62.413,12800000.0
2009-11-30 06:03:00,62.438,62.438,62.427,62.431,12800000.0
2009-11-30 06:04:00,62.446,62.456,62.436,62.436,11200000.0
2009-11-30 06:05:00,62.445,62.487,62.445,62.487,14400000.0
2009-11-30 06:06:00,62.505,62.506,62.499,62.504,17000000.0
2009-11-30 06:07:00,62.49,62.492,62.457,62.464,12800000.0
2009-11-30 06:08:00,62.458,62.459,62.367,62.452,9600000.0
2009-11-30 06:09:00,62.464,62.477,62.464,62.474,11200000.0
2009-11-30 06:10:00,62.466,62.47,62.448,62.448,8000000.0
2009-11-30 06:11:00,62.448,62.454,62.444,62.45,16000000.0
2009-11-30 06:12:00,62.459,62.467,62.454,62.461,12800000.0
2009-11-30 06:13:00,62.44,62.44,62.43,62.435,8000000.0
2009-11-30 06:14:00,62.443,62.46,62.443,62.46,14400000.0
2009-11-30 06:15:00,62.442,62.459,62.423,62.428,9600000.0
2009-11-30 06:16:00,62.441,62.452,62.426,62.452,9600000.0
2009-11-30 06:17:00,62.464,62.47,62.46,62.47,17000000.0
2009-11-30 06:18:00,62.462,62.471,62.457,62.471,14400000.0
2009-11-30 06:19:00,62.469,62.469,62.46,62.46,12800000.0
2009-11-30 06:20:00,62.475,62.479,62.469,62.479,9600000.0
2009-11-30 06:21:00,62.486,62.488,62.475,62.478,17600000.0
2009-11-30 06:22:00,62.456,62.475,62.456,62.475,12800000.0
2009-11-30 06:23:00,62.471,62.474,62.464,62.464,17600000.0
2009-11-30 06:24:00,62.461,62.468,62.45,62.45,11200000.0
2009-11-30 06:25:00,62.443,62.443,62.435,62.437,9600000.0
2009-11-30 06:26:00,62.44,62.44,62.431,62.435,11200000.0
2009-11-30 06:27:00,62.44,62.447,62.437,62.447,11200000.0
2009-11-30 06:28:00,62.445,62.445,62.406,62.406,11200000.0
2009-11-30 06:29:00,62.396,62.396,62.373,62.373,12800000.0
2009-11-30 06:30:00,62.368,62.387,62.368,62.369,9600000.0
2009-11-30 06:31:00,62.377,62.379,62.351,62.351,12800000.0
2009-11-30 06:32:00,62.339,62.343,62.307,62.307,11200000.0
2009-11-30 06:33:00,62.283,62.292,62.258,62.292,17600000.0
2009-11-30 06:34:00,62.305,62.311,62.299,62.299,11200000.0
2009-11-30 06:35:00,62.307,62.318,62.305,62.318,9600000.0
2009-11-30 06:36:00,62.322,62.328,62.317,62.318,17600000.0
2009-11-30 06:37:00,62.317,62.327,62.317,62.322,12800000.0
2009-11-30 06:38:00,62.322,62.333,62.316,62.316,11200000.0
2009-11-30 06:39:00,62.31,62.326,62.31,62.317,9600000.0
2009-11-30 06:40:00,62.305,62.309,62.296,62.296,12800000.0
2009-11-30 06:41:00,62.279,62.279,62.262,62.272,12800000.0
2009-11-30 06:42:00,62.249,62.249,62.231,62.231,12800000.0
2009-11-30 06:43:00,62.221,62.221,62.193,62.193,8000000.0
2009-11-30 06:44:00,62.191,62.201,62.182,62.19,17600000.0
2009-11-30 06:45:00,62.187,62.197,62.187,62.187,12800000.0
2009-11-30 06:46:00,62.196,62.196,62.177,62.177,11200000.0
2009-11-30 06:47:00,62.169,62.169,62.157,62.157,12800000.0
2009-11-30 06:48:00,62.162,62.213,62.162,62.213,12800000.0
2009-11-30 06:49:00,62.197,62.21,62.171,62.188,12800000.0
2009-11-30 06:50:00,62.21,62.21,62.202,62.202,12800000.0
2009-11-30 06:51:00,62.208,62.208,62.187,62.197,11200000.0
2009-11-30 06:52:00,62.208,62.212,62.199,62.212,12800000.0
2009-11-30 06:53:00,62.212,62.216,62.209,62.209,8000000.0
2009-11-30 06:54:00,62.221,62.221,62.212,62.215,14400000.0
2009-11-30 06:55:00,62.217,62.22,62.206,62.207,11200000.0
2009-11-30 06:56:00,62.208,62.213,62.2,62.213,13200000.0
2009-11-30 06:57:00,62.212,62.212,62.194,62.195,11200000.0
2009-11-30 06:58:00,62.2,62.214,62.199,62.206,17600000.0
2009-11-30 06:59:00,62.203,62.203,62.178,62.19,12800000.0
2009-11-30 07:00:00,62.178,62.178,62.078,62.164,14400000.0
2009-11-30 07:01:00,62.185,62.201,62.185,62.197,17600000.0
2009-11-30 07:02:00,62.164,62.203,62.164,62.198,11200000.0
2009-11-30 07:03:00,62.204,62.204,62.194,62.194,11200000.0
2009-11-30 07:04:00,62.208,62.221,62.208,62.221,11200000.0
2009-11-30 07:05:00,62.222,62.222,62.218,62.219,8000000.0
2009-11-30 07:06:00,62.227,62.241,62.227,62.24,12800000.0
2009-11-30 07:07:00,62.242,62.247,62.242,62.245,11200000.0
2009-11-30 07:08:00,62.196,62.196,62.097,62.097,11200000.0
2009-11-30 07:09:00,62.066,62.105,62.066,62.105,12800000.0
2009-11-30 07:10:00,62.147,62.154,62.125,62.134,11200000.0
2009-11-30 07:11:00,62.111,62.111,62.072,62.072,12800000.0
2009-11-30 07:12:00,62.054,62.056,62.052,62.056,11200000.0
2009-11-30 07:13:00,62.048,62.078,62.036,62.078,9600000.0
2009-11-30 07:14:00,62.088,62.098,62.084,62.084,9600000.0
2009-11-30 07:15:00,62.079,62.079,62.051,62.051,11200000.0
2009-11-30 07:16:00,62.021,62.021,61.967,61.967,12800000.0
2009-11-30 07:17:00,61.948,61.948,61.878,61.878,12800000.0
2009-11-30 07:18:00,61.874,61.885,61.874,61.885,8000000.0
2009-11-30 07:19:00,61.903,61.908,61.901,61.908,12800000.0
2009-11-30 07:20:00,61.892,61.892,61.839,61.839,14400000.0
2009-11-30 07:21:00,61.838,61.855,61.832,61.832,12800000.0
2009-11-30 07:22:00,61.821,61.821,61.802,61.802,11200000.0
2009-11-30 07:23:00,61.774,61.774,61.736,61.736,11200000.0
2009-11-30 07:24:00,61.718,61.748,61.718,61.739,9600000.0
2009-11-30 07:25:00,61.78,61.803,61.78,61.792,14400000.0
2009-11-30 07:26:00,61.813,61.825,61.805,61.824,16000000.0
2009-11-30 07:27:00,61.825,61.825,61.82,61.82,8000000.0
2009-11-30 07:28:00,61.814,61.817,61.799,61.799,12800000.0
2009-11-30 07:29:00,61.796,61.801,61.788,61.791,14400000.0
2009-11-30 07:30:00,61.78,61.786,61.766,61.766,12800000.0
2009-11-30 07:31:00,61.745,61.745,61.691,61.703,17600000.0
2009-11-30 07:32:00,61.713,61.731,61.709,61.73,12800000.0
2009-11-30 07:33:00,61.769,61.774,61.767,61.774,9600000.0
2009-11-30 07:34:00,61.778,61.807,61.778,61.804,12800000.0
2009-11-30 07:35:00,61.797,61.797,61.775,61.775,8000000.0
2009-11-30 07:36:00,61.748,61.748,61.738,61.741,9600000.0
2009-11-30 07:37:00,61.744,61.749,61.74,61.747,8000000.0
2009-11-30 07:38:00,61.758,61.788,61.758,61.788,11200000.0
2009-11-30 07:39:00,61.783,61.795,61.783,61.795,11200000.0
2009-11-30 07:40:00,61.789,61.796,61.786,61.796,16000000.0
2009-11-30 07:41:00,61.794,61.796,61.786,61.79,12800000.0
2009-11-30 07:42:00,61.823,61.837,61.803,61.837,12800000.0
2009-11-30 07:43:00,61.897,61.938,61.897,61.938,12800000.0
2009-11-30 07:44:00,61.942,61.942,61.933,61.941,11200000.0
2009-11-30 07:45:00,61.899,61.899,61.875,61.891,12800000.0
2009-11-30 07:46:00,61.908,61.908,61.896,61.902,17600000.0
2009-11-30 07:47:00,61.908,61.921,61.906,61.911,14400000.0
2009-11-30 07:48:00,61.924,61.955,61.924,61.955,8000000.0
2009-11-30 07:49:00,61.971,61.971,61.954,61.954,17600000.0
2009-11-30 07:50:00,61.963,61.97,61.95,61.97,8000000.0
2009-11-30 07:51:00,61.973,61.973,61.959,61.968,12800000.0
2009-11-30 07:52:00,61.96,61.96,61.938,61.938,16000000.0
2009-11-30 07:53:00,61.932,61.932,61.92,61.922,11200000.0
2009-11-30 07:54:00,61.941,61.967,61.941,61.951,12800000.0
2009-11-30 07:55:00,61.937,61.937,61.919,61.931,12800000.0
2009-11-30 07:56:00,61.939,61.939,61.914,61.914,8000000.0
2009-11-30 07:57:00,61.899,61.917,61.899,61.917,9600000.0
2009-11-30 07:58:00,61.943,61.955,61.942,61.942,11200000.0
2009-11-30 07:59:00,61.932,61.932,61.9,61.9,12800000.0
2009-11-30 08:00:00,61.886,61.886,61.867,61.877,8000000.0
2009-11-30 08:01:00,61.857,61.871,61.846,61.871,8000000.0
2009-11-30 08:02:00,61.899,61.899,61.888,61.895,14400000.0
2009-11-30 08:03:00,61.876,61.886,61.876,61.883,11200000.0
2009-11-30 08:04:00,61.897,61.927,61.897,61.927,11200000.0
2009-11-30 08:05:00,61.915,61.962,61.915,61.962,14800000.0
2009-11-30 08:06:00,61.959,61.965,61.95,61.963,14400000.0
2009-11-30 08:07:00,61.967,61.978,61.965,61.978,8000000.0
2009-11-30 08:08:00,61.984,61.989,61.975,61.985,12800000.0
2009-11-30 08:09:00,61.966,61.992,61.966,61.992,12800000.0
2009-11-30 08:10:00,61.991,62.007,61.978,62.007,12800000.0
2009-11-30 08:11:00,62.004,62.004,61.979,61.987,11200000.0
2009-11-30 08:12:00,61.977,61.987,61.971,61.976,16000000.0
2009-11-30 08:13:00,61.969,61.98,61.969,61.974,16000000.0
2009-11-30 08:14:00,61.978,62.02,61.975,62.02,9000000.0
2009-11-30 08:15:00,62.036,62.052,62.032,62.044,16000000.0
2009-11-30 08:16:00,62.041,62.048,62.041,62.044,11200000.0
2009-11-30 08:17:00,62.04,62.049,62.04,62.046,12800000.0
2009-11-30 08:18:00,62.053,62.053,62.034,62.036,12800000.0
2009-11-30 08:19:00,62.033,62.034,62.007,62.007,9600000.0
2009-11-30 08:20:00,62.003,62.003,61.992,61.992,11200000.0
2009-11-30 08:21:00,61.989,61.989,61.965,61.965,9600000.0
2009-11-30 08:22:00,61.979,61.979,61.968,61.97,11200000.0
2009-11-30 08:23:00,61.972,61.972,61.962,61.962,11200000.0
2009-11-30 08:24:00,61.96,61.96,61.948,61.948,17600000.0
2009-11-30 08:25:00,61.953,61.96,61.953,61.959,9600000.0
2009-11-30 08:26:00,61.963,61.992,61.963,61.989,12800000.0
2009-11-30 08:27:00,61.993,61.993,61.973,61.989,8000000.0
2009-11-30 08:28:00,61.99,61.994,61.982,61.982,9000000.0
2009-11-30 08:29:00,61.976,61.976,61.969,61.974,8000000.0
2009-11-30 08:30:00,61.98,62.009,61.98,62.009,11200000.0
2009-11-30 08:31:00,61.995,62.005,61.983,61.986,12800000.0
2009-11-30 08:32:00,61.988,62.009,61.988,62.009,11200000.0
2009-11-30 08:33:00,62.008,62.008,62.002,62.005,10600000.0
2009-11-30 08:34:00,62.015,62.015,62.001,62.003,9600000.0
2009-11-30 08:35:00,62.006,62.016,62.006,62.013,9600000.0
2009-11-30 08:36:00,62.019,62.019,62.006,62.008,9600000.0
2009-11-30 08:37:00,62.021,62.021,62.01,62.018,9600000.0
2009-11-30 08:38:00,62.021,62.021,62.009,62.017,16000000.0
2009-11-30 08:39:00,62.0,62.003,61.981,61.981,14400000.0
2009-11-30 08:40:00,62.019,62.034,62.019,62.031,9600000.0
2009-11-30 08:41:00,62.034,62.036,62.027,62.03,17600000.0
2009-11-30 08:42:00,62.031,62.031,62.021,62.026,12800000.0
2009-11-30 08:43:00,62.025,62.025,62.001,62.011,12800000.0
2009-11-30 08:44:00,62.02,62.02,62.013,62.013,12800000.0
2009-11-30 08:45:00,62.016,62.026,62.016,62.021,9600000.0
2009-11-30 08:46:00,62.012,62.021,62.012,62.017,11200000.0
2009-11-30 08:47:00,62.023,62.04,62.023,62.04,11200000.0
2009-11-30 08:48:00,62.038,62.039,62.033,62.037,9600000.0
2009-11-30 08:49:00,62.035,62.039,62.024,62.025,17600000.0
2009-11-30 08:50:00,62.023,62.033,62.022,62.026,12800000.0
2009-11-30 08:51:00,62.037,62.051,62.032,62.051,17600000.0
2009-11-30 08:52:00,62.038,62.038,62.029,62.036,13200000.0
2009-11-30 08:53:00,62.03,62.043,62.03,62.043,16000000.0
2009-11-30 08:54:00,62.028,62.036,62.004,62.004,14800000.0
2009-11-30 08:55:00,61.983,61.983,61.971,61.971,9600000.0
2009-11-30 08:56:00,61.973,61.973,61.925,61.925,12800000.0
2009-11-30 08:57:00,61.902,61.91,61.897,61.91,11200000.0
2009-11-30 08:58:00,61.884,61.893,61.874,61.874,12800000.0
2009-11-30 08:59:00,61.874,61.879,61.872,61.879,8000000.0
2009-11-30 09:00:00,61.894,61.894,61.888,61.888,8000000.0
2009-11-30 09:01:00,61.88,61.894,61.88,61.894,11200000.0
2009-11-30 09:02:00,61.892,61.904,61.889,61.902,11200000.0
2009-11-30 09:03:00,61.918,61.922,61.904,61.916,16000000.0
2009-11-30 09:04:00,61.933,61.935,61.927,61.931,11200000.0
2009-11-30 09:05:00,61.935,61.981,61.935,61.975,11200000.0
2009-11-30 09:06:00,61.991,62.029,61.991,62.029,12800000.0
2009-11-30 09:07:00,62.044,62.044,62.03,62.03,9600000.0
2009-11-30 09:08:00,62.022,62.03,62.01,62.01,12800000.0
2009-11-30 09:09:00,62.0,62.0,61.979,61.984,9600000.0
2009-11-30 09:10:00,61.986,61.986,61.944,61.944,12800000.0
2009-11-30 09:11:00,61.922,61.923,61.908,61.908,12800000.0
2009-11-30 09:12:00,61.891,61.914,61.891,61.914,12800000.0
2009-11-30 09:13:00,61.914,61.918,61.912,61.918,9600000.0
2009-11-30 09:14:00,61.907,61.907,61.882,61.883,11200000.0
2009-11-30 09:15:00,61.878,61.899,61.878,61.899,11200000.0
2009-11-30 09:16:00,61.912,61.916,61.905,61.911,12800000.0
2009-11-30 09:17:00,61.903,61.903,61.893,61.894,10600000.0
2009-11-30 09:18:00,61.888,61.899,61.877,61.877,14400000.0
2009-11-30 09:19:00,61.865,61.865,61.846,61.86,12800000.0
2009-11-30 09:20:00,61.867,61.889,61.867,61.889,16000000.0
2009-11-30 09:21:00,61.883,61.895,61.883,61.895,11200000.0
2009-11-30 09:22:00,61.907,61.918,61.898,61.898,18000000.0
2009-11-30 09:23:00,61.893,61.912,61.893,61.904,12800000.0
2009-11-30 09:24:00,61.911,61.918,61.905,61.918,12800000.0
2009-11-30 09:25:00,61.96,61.979,61.96,61.97,9600000.0
2009-11-30 09:26:00,61.945,61.962,61.941,61.962,11200000.0
2009-11-30 09:27:00,61.951,61.98,61.951,61.98,11200000.0
2009-11-30 09:28:00,61.96,61.963,61.956,61.956,12800000.0
2009-11-30 09:29:00,61.953,61.963,61.953,61.963,11200000.0
2009-11-30 09:30:00,61.991,62.023,61.991,62.023,12800000.0
2009-11-30 09:31:00,62.012,62.017,62.006,62.006,9600000.0
2009-11-30 09:32:00,61.994,62.009,61.987,61.991,14400000.0
2009-11-30 09:33:00,62.011,62.018,61.998,61.998,12800000.0
2009-11-30 09:34:00,61.981,61.986,61.98,61.983,11200000.0
2009-11-30 09:35:00,61.984,62.02,61.984,62.02,12800000.0
2009-11-30 09:36:00,62.018,62.043,62.018,62.043,16400000.0
2009-11-30 09:37:00,61.988,62.061,61.988,62.061,8000000.0
2009-11-30 09:38:00,62.067,62.073,62.055,62.073,11200000.0
2009-11-30 09:39:00,62.069,62.069,62.054,62.054,12800000.0
2009-11-30 09:40:00,62.056,62.08,62.056,62.08,8000000.0
2009-11-30 09:41:00,62.084,62.1,62.077,62.1,11200000.0
2009-11-30 09:42:00,62.11,62.122,62.11,62.122,11200000.0
2009-11-30 09:43:00,62.155,62.162,62.143,62.143,12800000.0
2009-11-30 09:44:00,62.136,62.147,62.125,62.125,8000000.0
2009-11-30 09:45:00,62.125,62.129,62.113,62.113,12800000.0
2009-11-30 09:46:00,62.108,62.117,62.094,62.094,11200000.0
2009-11-30 09:47:00,62.099,62.099,62.091,62.092,9600000.0
2009-11-30 09:48:00,62.083,62.083,62.055,62.055,11200000.0
2009-11-30 09:49:00,62.043,62.043,62.032,62.037,12800000.0
2009-11-30 09:50:00,62.035,62.035,62.026,62.026,8000000.0
2009-11-30 09:51:00,62.022,62.03,62.017,62.021,16000000.0
2009-11-30 09:52:00,62.022,62.022,62.003,62.003,11200000.0
2009-11-30 09:53:00,61.971,61.975,61.958,61.958,12800000.0
2009-11-30 09:54:00,61.957,61.965,61.945,61.965,17600000.0
2009-11-30 09:55:00,61.957,61.957,61.909,61.909,11200000.0
2009-11-30 09:56:00,61.905,61.927,61.905,61.927,12800000.0
2009-11-30 09:57:00,61.937,61.943,61.931,61.931,12800000.0
2009-11-30 09:58:00,61.837,61.928,61.837,61.924,9600000.0
2009-11-30 09:59:00,61.933,61.943,61.932,61.939,17600000.0
2009-11-30 10:00:00,61.931,61.931,61.878,61.878,11200000.0
2009-11-30 10:01:00,61.856,61.856,61.827,61.827,12800000.0
2009-11-30 10:02:00,61.821,61.821,61.799,61.806,9600000.0
2009-11-30 10:03:00,61.821,61.846,61.821,61.844,11200000.0
2009-11-30 10:04:00,61.882,61.889,61.878,61.878,12800000.0
2009-11-30 10:05:00,61.891,61.906,61.891,61.904,8000000.0
2009-11-30 10:06:00,61.891,61.899,61.891,61.895,17600000.0
2009-11-30 10:07:00,61.891,61.892,61.866,61.873,12800000.0
2009-11-30 10:08:00,61.847,61.847,61.838,61.845,11200000.0
2009-11-30 10:09:00,61.815,61.815,61.79,61.79,13200000.0
2009-11-30 10:10:00,61.782,61.796,61.782,61.796,11200000.0
2009-11-30 10:11:00,61.786,61.786,61.757,61.757,11200000.0
2009-11-30 10:12:00,61.735,61.735,61.698,61.698,12800000.0
2009-11-30 10:13:00,61.687,61.687,61.668,61.668,12800000.0
2009-11-30 10:14:00,61.634,61.634,61.617,61.625,11200000.0
2009-11-30 10:15:00,61.607,61.608,61.583,61.583,12800000.0
2009-11-30 10:16:00,61.567,61.579,61.567,61.576,8000000.0
2009-11-30 10:17:00,61.567,61.567,61.55,61.563,11200000.0
2009-11-30 10:18:00,61.57,61.57,61.55,61.563,11200000.0
2009-11-30 10:19:00,61.559,61.569,61.553,61.569,11200000.0
2009-11-30 10:20:00,61.578,61.585,61.575,61.58,17600000.0
2009-11-30 10:21:00,61.559,61.569,61.559,61.56,8000000.0
2009-11-30 10:22:00,61.558,61.562,61.546,61.55,9600000.0
2009-11-30 10:23:00,61.548,61.568,61.548,61.568,11200000.0
2009-11-30 10:24:00,61.553,61.553,61.536,61.536,13200000.0
2009-11-30 10:25:00,61.546,61.562,61.546,61.56,11200000.0
2009-11-30 10:26:00,61.558,61.558,61.529,61.529,12800000.0
2009-11-30 10:27:00,61.521,61.523,61.516,61.523,11200000.0
2009-11-30 10:28:00,61.52,61.522,61.515,61.515,9600000.0
2009-11-30 10:29:00,61.516,61.537,61.516,61.537,11200000.0
2009-11-30 10:30:00,61.537,61.559,61.525,61.525,12800000.0
2009-11-30 10:31:00,61.524,61.532,61.519,61.526,12800000.0
2009-11-30 10:32:00,61.497,61.512,61.494,61.512,17600000.0
2009-11-30 10:33:00,61.519,61.547,61.519,61.547,11200000.0
2009-11-30 10:34:00,61.556,61.602,61.556,61.602,10600000.0
2009-11-30 10:35:00,61.679,61.705,61.679,61.684,11200000.0
2009-11-30 10:36:00,61.685,61.685,61.669,61.669,8000000.0
2009-11-30 10:37:00,61.648,61.652,61.559,61.652,11200000.0
2009-11-30 10:38:00,61.635,61.635,61.588,61.588,8000000.0
2009-11-30 10:39:00,61.576,61.576,61.547,61.547,11200000.0
2009-11-30 10:40:00,61.539,61.539,61.529,61.529,8000000.0
2009-11-30 10:41:00,61.532,61.549,61.532,61.549,9600000.0
2009-11-30 10:42:00,61.584,61.652,61.584,61.652,11200000.0
2009-11-30 10:43:00,61.685,61.685,61.672,61.672,11200000.0
2009-11-30 10:44:00,61.701,61.733,61.697,61.733,12800000.0
2009-11-30 10:45:00,61.741,61.741,61.733,61.737,8000000.0
2009-11-30 10:46:00,61.729,61.735,61.729,61.735,12800000.0
2009-11-30 10:47:00,61.739,61.75,61.724,61.736,12800000.0
2009-11-30 10:48:00,61.747,61.764,61.747,61.764,12800000.0
2009-11-30 10:49:00,61.756,61.782,61.752,61.782,11200000.0
2009-11-30 10:50:00,61.79,61.795,61.787,61.795,8000000.0
2009-11-30 10:51:00,61.779,61.784,61.754,61.754,17600000.0
2009-11-30 10:52:00,61.743,61.745,61.733,61.733,11200000.0
2009-11-30 10:53:00,61.709,61.72,61.709,61.717,11200000.0
2009-11-30 10:54:00,61.709,61.725,61.709,61.725,17600000.0
2009-11-30 10:55:00,61.714,61.715,61.691,61.696,11200000.0
2009-11-30 10:56:00,61.664,61.664,61.66,61.664,8000000.0
2009-11-30 10:57:00,61.665,61.677,61.665,61.676,8000000.0
2009-11-30 10:58:00,61.669,61.669,61.568,61.651,13200000.0
2009-11-30 10:59:00,61.656,61.674,61.656,61.661,11200000.0
2009-11-30 11:00:00,61.66,61.667,61.645,61.667,12800000.0
2009-11-30 11:01:00,61.677,61.678,61.673,61.673,12800000.0
2009-11-30 11:02:00,61.667,61.667,61.66,61.661,9600000.0
2009-11-30 11:03:00,61.642,61.65,61.631,61.646,12800000.0
2009-11-30 11:04:00,61.666,61.676,61.666,61.666,14400000.0
2009-11-30 11:05:00,61.67,61.683,61.67,61.683,9600000.0
2009-11-30 11:06:00,61.68,61.683,61.668,61.68,14400000.0
2009-11-30 11:07:00,61.676,61.676,61.641,61.651,11200000.0
2009-11-30 11:08:00,61.582,61.642,61.582,61.639,11200000.0
2009-11-30 11:09:00,61.654,61.673,61.654,61.67,17600000.0
2009-11-30 11:10:00,61.66,61.68,61.66,61.678,11200000.0
2009-11-30 11:11:00,61.692,61.692,61.666,61.666,11200000.0
2009-11-30 11:12:00,61.652,61.662,61.642,61.651,17600000.0
2009-11-30 11:13:00,61.639,61.654,61.613,61.613,14400000.0
2009-11-30 11:14:00,61.661,61.675,61.659,61.668,11200000.0
2009-11-30 11:15:00,61.655,61.664,61.649,61.649,11200000.0
2009-11-30 11:16:00,61.657,61.693,61.657,61.693,12800000.0
2009-11-30 11:17:00,61.698,61.718,61.698,61.718,9600000.0
2009-11-30 11:18:00,61.712,61.717,61.707,61.717,12800000.0
2009-11-30 11:19:00,61.703,61.704,61.679,61.704,17600000.0
2009-11-30 11:20:00,61.707,61.714,61.702,61.702,13200000.0
2009-11-30 11:21:00,61.698,61.716,61.698,61.716,14400000.0
2009-11-30 11:22:00,61.715,61.724,61.708,61.708,12800000.0
2009-11-30 11:23:00,61.722,61.722,61.709,61.709,11200000.0
2009-11-30 11:24:00,61.724,61.724,61.698,61.704,12800000.0
2009-11-30 11:25:00,61.698,61.715,61.684,61.684,17600000.0
2009-11-30 11:26:00,61.675,61.683,61.673,61.678,9600000.0
2009-11-30 11:27:00,61.678,61.682,61.662,61.682,8000000.0
2009-11-30 11:28:00,61.701,61.712,61.701,61.704,14400000.0
2009-11-30 11:29:00,61.701,61.713,61.701,61.712,14400000.0
2009-11-30 11:30:00,61.704,61.704,61.683,61.683,14400000.0
2009-11-30 11:31:00,61.663,61.663,61.655,61.66,11200000.0
2009-11-30 11:32:00,61.657,61.778,61.657,61.778,17600000.0
2009-11-30 11:33:00,61.866,61.935,61.866,61.901,12800000.0
2009-11-30 11:34:00,61.912,61.912,61.901,61.901,12800000.0
2009-11-30 11:35:00,61.906,61.968,61.906,61.968,11200000.0
2009-11-30 11:36:00,61.976,62.002,61.976,61.999,12800000.0
2009-11-30 11:37:00,61.994,61.994,61.964,61.969,16000000.0
2009-11-30 11:38:00,61.945,61.956,61.937,61.937,11200000.0
2009-11-30 11:39:00,61.921,61.921,61.872,61.872,11200000.0
2009-11-30 11:40:00,61.851,61.883,61.849,61.883,11200000.0
2009-11-30 11:41:00,61.907,61.921,61.907,61.921,12800000.0
2009-11-30 11:42:00,61.929,61.929,61.913,61.927,17600000.0
2009-11-30 11:43:00,61.946,61.969,61.937,61.969,11200000.0
2009-11-30 11:44:00,61.982,62.005,61.982,62.005,9600000.0
2009-11-30 11:45:00,62.013,62.013,61.953,61.953,9600000.0
2009-11-30 11:46:00,61.921,61.95,61.921,61.95,11200000.0
2009-11-30 11:47:00,61.945,61.98,61.945,61.98,9600000.0
2009-11-30 11:48:00,61.999,61.999,61.978,61.98,11200000.0
2009-11-30 11:49:00,61.968,61.968,61.942,61.942,9600000.0
2009-11-30 11:50:00,61.919,61.943,61.918,61.918,17600000.0
2009-11-30 11:51:00,61.921,61.921,61.894,61.894,11200000.0
2009-11-30 11:52:00,61.893,61.893,61.874,61.878,11200000.0
2009-11-30 11:53:00,61.896,61.898,61.885,61.895,16000000.0
2009-11-30 11:54:00,61.871,61.871,61.829,61.829,9600000.0
2009-11-30 11:55:00,61.8,61.806,61.793,61.806,7400000.0
2009-11-30 11:56:00,61.812,61.832,61.812,61.831,12200000.0
2009-11-30 11:57:00,61.827,61.829,61.81,61.822,17600000.0
2009-11-30 11:58:00,61.81,61.81,61.796,61.796,11200000.0
2009-11-30 11:59:00,61.793,61.806,61.792,61.798,11200000.0
2009-11-30 12:00:00,61.79,61.79,61.757,61.757,11200000.0
2009-11-30 12:01:00,61.749,61.749,61.723,61.723,11200000.0
2009-11-30 12:02:00,61.739,61.764,61.739,61.755,12800000.0
2009-11-30 12:03:00,61.767,61.772,61.767,61.772,8000000.0
2009-11-30 12:04:00,61.766,61.772,61.754,61.772,17600000.0
2009-11-30 12:05:00,61.766,61.766,61.74,61.74,8000000.0
2009-11-30 12:06:00,61.732,61.732,61.719,61.719,12800000.0
2009-11-30 12:07:00,61.726,61.726,61.697,61.698,11200000.0
2009-11-30 12:08:00,61.713,61.715,61.703,61.705,11200000.0
2009-11-30 12:09:00,61.673,61.673,61.643,61.65,14400000.0
2009-11-30 12:10:00,61.658,61.683,61.658,61.667,11200000.0
2009-11-30 12:11:00,61.675,61.697,61.675,61.695,12800000.0
2009-11-30 12:12:00,61.707,61.714,61.707,61.714,11200000.0
2009-11-30 12:13:00,61.718,61.731,61.715,61.731,11200000.0
2009-11-30 12:14:00,61.728,61.728,61.699,61.699,8000000.0
2009-11-30 12:15:00,61.691,61.691,61.613,61.613,16000000.0
2009-11-30 12:16:00,61.584,61.598,61.571,61.571,12800000.0
2009-11-30 12:17:00,61.559,61.565,61.555,61.562,17600000.0
2009-11-30 12:18:00,61.557,61.574,61.557,61.574,9600000.0
2009-11-30 12:19:00,61.578,61.578,61.551,61.566,12800000.0
2009-11-30 12:20:00,61.572,61.575,61.557,61.557,8000000.0
2009-11-30 12:21:00,61.559,61.576,61.55,61.573,16000000.0
2009-11-30 12:22:00,61.603,61.639,61.603,61.639,9600000.0
2009-11-30 12:23:00,61.651,61.658,61.647,61.653,14400000.0
2009-11-30 12:24:00,61.657,61.665,61.656,61.665,8000000.0
2009-11-30 12:25:00,61.652,61.652,61.64,61.641,12800000.0
2009-11-30 12:26:00,61.622,61.656,61.617,61.656,11200000.0
2009-11-30 12:27:00,61.695,61.702,61.689,61.689,11200000.0
2009-11-30 12:28:00,61.635,61.672,61.635,61.664,12800000.0
2009-11-30 12:29:00,61.673,61.677,61.661,61.677,17600000.0
2009-11-30 12:30:00,61.68,61.689,61.68,61.681,9600000.0
2009-11-30 12:31:00,61.689,61.689,61.674,61.678,11200000.0
2009-11-30 12:32:00,61.683,61.683,61.669,61.672,12800000.0
2009-11-30 12:33:00,61.672,61.672,61.668,61.668,8000000.0
2009-11-30 12:34:00,61.669,61.694,61.669,61.694,8000000.0
2009-11-30 12:35:00,61.722,61.73,61.722,61.724,11200000.0
2009-11-30 12:36:00,61.719,61.719,61.704,61.71,11200000.0
2009-11-30 12:37:00,61.71,61.719,61.7,61.705,10600000.0
2009-11-30 12:38:00,61.716,61.723,61.63,61.721,17600000.0
2009-11-30 12:39:00,61.726,61.753,61.726,61.753,8000000.0
2009-11-30 12:40:00,61.763,61.766,61.745,61.756,16000000.0
2009-11-30 12:41:00,61.743,61.745,61.737,61.737,12800000.0
2009-11-30 12:42:00,61.741,61.741,61.703,61.704,14400000.0
2009-11-30 12:43:00,61.734,61.738,61.731,61.737,12800000.0
2009-11-30 12:44:00,61.732,61.732,61.716,61.728,8000000.0
2009-11-30 12:45:00,61.713,61.724,61.708,61.71,16000000.0
2009-11-30 12:46:00,61.731,61.731,61.722,61.728,12800000.0
2009-11-30 12:47:00,61.712,61.712,61.673,61.673,9600000.0
2009-11-30 12:48:00,61.67,61.67,61.655,61.658,11200000.0
2009-11-30 12:49:00,61.663,61.678,61.66,61.674,9600000.0
2009-11-30 12:50:00,61.68,61.69,61.675,61.69,14400000.0
2009-11-30 12:51:00,61.688,61.698,61.688,61.695,11200000.0
2009-11-30 12:52:00,61.687,61.702,61.687,61.697,11200000.0
2009-11-30 12:53:00,61.69,61.714,61.69,61.711,11200000.0
2009-11-30 12:54:00,61.722,61.722,61.71,61.719,12800000.0
2009-11-30 12:55:00,61.722,61.733,61.718,61.733,16000000.0
2009-11-30 12:56:00,61.744,61.744,61.734,61.74,9600000.0
2009-11-30 12:57:00,61.738,61.738,61.709,61.709,8000000.0
2009-11-30 12:58:00,61.708,61.727,61.708,61.727,9600000.0
2009-11-30 12:59:00,61.731,61.738,61.728,61.729,16000000.0
2009-11-30 13:00:00,61.718,61.723,61.714,61.72,8000000.0
2009-11-30 13:01:00,61.711,61.711,61.705,61.709,8000000.0
2009-11-30 13:02:00,61.68,61.707,61.68,61.701,12800000.0
2009-11-30 13:03:00,61.704,61.704,61.691,61.691,8000000.0
2009-11-30 13:04:00,61.706,61.755,61.706,61.755,16000000.0
2009-11-30 13:05:00,61.781,61.808,61.781,61.808,12800000.0
2009-11-30 13:06:00,61.806,61.806,61.797,61.805,8000000.0
2009-11-30 13:07:00,61.813,61.822,61.805,61.822,14400000.0
2009-11-30 13:08:00,61.759,61.759,61.587,61.587,8000000.0
2009-11-30 13:09:00,61.527,61.573,61.526,61.573,8000000.0
2009-11-30 13:10:00,61.623,61.623,61.581,61.581,9600000.0
2009-11-30 13:11:00,61.509,61.509,61.442,61.442,11200000.0
2009-11-30 13:12:00,61.479,61.536,61.479,61.536,9600000.0
2009-11-30 13:13:00,61.547,61.55,61.531,61.544,17600000.0
2009-11-30 13:14:00,61.523,61.523,61.488,61.488,8000000.0
2009-11-30 13:15:00,61.512,61.56,61.512,61.56,8000000.0
2009-11-30 13:16:00,61.572,61.605,61.572,61.597,14400000.0
2009-11-30 13:17:00,61.598,61.598,61.586,61.591,12800000.0
2009-11-30 13:18:00,61.6,61.616,61.593,61.616,9600000.0
2009-11-30 13:19:00,61.629,61.643,61.629,61.643,8000000.0
2009-11-30 13:20:00,61.632,61.632,61.598,61.598,8000000.0
2009-11-30 13:21:00,61.576,61.586,61.561,61.586,11200000.0
2009-11-30 13:22:00,61.579,61.598,61.578,61.59,12800000.0
2009-11-30 13:23:00,61.573,61.573,61.56,61.56,8000000.0
2009-11-30 13:24:00,61.578,61.613,61.578,61.613,11200000.0
2009-11-30 13:25:00,61.623,61.642,61.623,61.642,17600000.0
2009-11-30 13:26:00,61.637,61.637,61.618,61.618,9600000.0
2009-11-30 13:27:00,61.59,61.592,61.576,61.576,9600000.0
2009-11-30 13:28:00,61.559,61.559,61.463,61.55,16000000.0
2009-11-30 13:29:00,61.465,61.558,61.465,61.544,11200000.0
2009-11-30 13:30:00,61.556,61.557,61.54,61.54,8000000.0
2009-11-30 13:31:00,61.536,61.539,61.512,61.512,8000000.0
2009-11-30 13:32:00,61.497,61.499,61.49,61.498,11200000.0
2009-11-30 13:33:00,61.508,61.545,61.508,61.538,19200000.0
2009-11-30 13:34:00,61.541,61.545,61.539,61.545,8000000.0
2009-11-30 13:35:00,61.565,61.584,61.565,61.584,36800000.0
2009-11-30 13:36:00,61.589,61.611,61.589,61.611,17600000.0
2009-11-30 13:37:00,61.61,61.613,61.606,61.606,14400000.0
2009-11-30 13:38:00,61.611,61.652,61.611,61.649,33600000.0
2009-11-30 13:39:00,61.637,61.637,61.628,61.629,16000000.0
2009-11-30 13:40:00,61.64,61.709,61.64,61.681,40000000.0
2009-11-30 13:41:00,61.662,61.669,61.661,61.664,16000000.0
2009-11-30 13:42:00,61.661,61.68,61.661,61.672,11200000.0
2009-11-30 13:43:00,61.677,61.695,61.677,61.691,27200000.0
2009-11-30 13:44:00,61.692,61.692,61.679,61.682,33600000.0
2009-11-30 13:45:00,61.681,61.682,61.672,61.673,20800000.0
2009-11-30 13:46:00,61.67,61.673,61.661,61.671,24000000.0
2009-11-30 13:47:00,61.68,61.688,61.68,61.683,12200000.0
2009-11-30 13:48:00,61.689,61.699,61.685,61.698,12800000.0
2009-11-30 13:49:00,61.702,61.702,61.695,61.695,17600000.0
2009-11-30 13:50:00,61.69,61.69,61.671,61.68,9600000.0
2009-11-30 13:51:00,61.646,61.646,61.623,61.633,24000000.0
2009-11-30 13:52:00,61.638,61.674,61.638,61.674,38400000.0
2009-11-30 13:53:00,61.7,61.731,61.7,61.724,17600000.0
2009-11-30 13:54:00,61.734,61.739,61.731,61.731,25600000.0
2009-11-30 13:55:00,61.718,61.718,61.684,61.684,14400000.0
2009-11-30 13:56:00,61.685,61.696,61.685,61.696,14400000.0
2009-11-30 13:57:00,61.7,61.712,61.695,61.712,28800000.0
2009-11-30 13:58:00,61.717,61.721,61.712,61.712,14400000.0
2009-11-30 13:59:00,61.716,61.732,61.716,61.731,32000000.0
2009-11-30 14:00:00,61.725,61.73,61.719,61.73,48000000.0
2009-11-30 14:01:00,61.716,61.722,61.706,61.722,32000000.0
2009-11-30 14:02:00,61.718,61.718,61.678,61.678,14400000.0
2009-11-30 14:03:00,61.659,61.666,61.659,61.665,14400000.0
2009-11-30 14:04:00,61.672,61.686,61.672,61.686,11200000.0
2009-11-30 14:05:00,61.689,61.689,61.673,61.673,24000000.0
2009-11-30 14:06:00,61.67,61.67,61.66,61.668,36800000.0
2009-11-30 14:07:00,61.673,61.676,61.661,61.661,40000000.0
2009-11-30 14:08:00,61.658,61.658,61.651,61.658,30400000.0
2009-11-30 14:09:00,61.66,61.666,61.655,61.666,33600000.0
2009-11-30 14:10:00,61.662,61.668,61.66,61.663,33600000.0
2009-11-30 14:11:00,61.675,61.693,61.675,61.691,22400000.0
2009-11-30 14:12:00,61.696,61.7,61.69,61.69,27200000.0
2009-11-30 14:13:00,61.691,61.691,61.679,61.688,19200000.0
2009-11-30 14:14:00,61.704,61.721,61.704,61.721,12800000.0
2009-11-30 14:15:00,61.718,61.723,61.711,61.711,28800000.0
2009-11-30 14:16:00,61.688,61.695,61.675,61.694,25600000.0
2009-11-30 14:17:00,61.708,61.712,61.708,61.708,22800000.0
2009-11-30 14:18:00,61.702,61.702,61.694,61.694,16000000.0
2009-11-30 14:19:00,61.677,61.679,61.666,61.666,9600000.0
2009-11-30 14:20:00,61.663,61.663,61.652,61.653,25600000.0
2009-11-30 14:21:00,61.657,61.663,61.655,61.658,28800000.0
2009-11-30 14:22:00,61.653,61.653,61.637,61.637,24000000.0
2009-11-30 14:23:00,61.647,61.651,61.643,61.649,48000000.0
2009-11-30 14:24:00,61.641,61.641,61.63,61.632,12800000.0
2009-11-30 14:25:00,61.629,61.645,61.629,61.632,54400000.0
2009-11-30 14:26:00,61.629,61.629,61.623,61.623,12800000.0
2009-11-30 14:27:00,61.615,61.618,61.602,61.605,17600000.0
2009-11-30 14:28:00,61.585,61.585,61.566,61.571,37200000.0
2009-11-30 14:29:00,61.566,61.568,61.557,61.561,37200000.0
2009-11-30 14:30:00,61.591,61.601,61.588,61.589,22400000.0
2009-11-30 14:31:00,61.595,61.613,61.595,61.613,20800000.0
2009-11-30 14:32:00,61.617,61.617,61.61,61.61,40000000.0
2009-11-30 14:33:00,61.59,61.599,61.588,61.597,24400000.0
2009-11-30 14:34:00,61.606,61.628,61.606,61.628,33600000.0
2009-11-30 14:35:00,61.617,61.617,61.608,61.608,14400000.0
2009-11-30 14:36:00,61.605,61.612,61.605,61.612,14400000.0
2009-11-30 14:37:00,61.62,61.634,61.62,61.634,34600000.0
2009-11-30 14:38:00,61.639,61.661,61.639,61.661,56000000.0
2009-11-30 14:39:00,61.663,61.663,61.624,61.624,38800000.0
2009-11-30 14:40:00,61.666,61.666,61.659,61.664,32000000.0
2009-11-30 14:41:00,61.664,61.664,61.635,61.635,56800000.0
2009-11-30 14:42:00,61.636,61.66,61.636,61.66,17600000.0
2009-11-30 14:43:00,61.653,61.653,61.635,61.645,25600000.0
2009-11-30 14:44:00,61.666,61.666,61.65,61.65,16000000.0
2009-11-30 14:45:00,61.649,61.651,61.645,61.651,8000000.0
2009-11-30 14:46:00,61.602,61.648,61.602,61.644,11200000.0
2009-11-30 14:47:00,61.657,61.657,61.64,61.64,9600000.0
2009-11-30 14:48:00,61.638,61.67,61.638,61.67,19200000.0
2009-11-30 14:49:00,61.673,61.673,61.653,61.653,32000000.0
2009-11-30 14:50:00,61.642,61.656,61.642,61.656,28800000.0
2009-11-30 14:51:00,61.653,61.663,61.653,61.663,32000000.0
2009-11-30 14:52:00,61.675,61.689,61.675,61.689,12800000.0
2009-11-30 14:53:00,61.696,61.7,61.693,61.7,9600000.0
2009-11-30 14:54:00,61.695,61.695,61.687,61.695,12800000.0
2009-11-30 14:55:00,61.689,61.708,61.689,61.708,16000000.0
2009-11-30 14:56:00,61.733,61.748,61.733,61.747,8000000.0
2009-11-30 14:57:00,61.746,61.748,61.735,61.735,9600000.0
2009-11-30 14:58:00,61.739,61.746,61.733,61.738,17600000.0
2009-11-30 14:59:00,61.748,61.783,61.748,61.781,9600000.0
2009-11-30 15:00:00,61.785,61.789,61.781,61.783,14400000.0
2009-11-30 15:01:00,61.775,61.775,61.763,61.768,19200000.0
2009-11-30 15:02:00,61.758,61.765,61.752,61.76,26600000.0
2009-11-30 15:03:00,61.773,61.777,61.759,61.759,12800000.0
2009-11-30 15:04:00,61.761,61.782,61.761,61.775,24000000.0
2009-11-30 15:05:00,61.771,61.793,61.771,61.79,25600000.0
2009-11-30 15:06:00,61.818,61.845,61.811,61.845,17600000.0
2009-11-30 15:07:00,61.852,61.852,61.816,61.832,25000000.0
2009-11-30 15:08:00,61.837,61.837,61.813,61.815,22400000.0
2009-11-30 15:09:00,61.802,61.802,61.783,61.784,28800000.0
2009-11-30 15:10:00,61.777,61.783,61.773,61.773,40400000.0
2009-11-30 15:11:00,61.772,61.773,61.767,61.767,32000000.0
2009-11-30 15:12:00,61.762,61.769,61.739,61.739,30400000.0
2009-11-30 15:13:00,61.732,61.746,61.732,61.746,44800000.0
2009-11-30 15:14:00,61.742,61.742,61.723,61.723,35600000.0
2009-11-30 15:15:00,61.712,61.716,61.709,61.713,22400000.0
2009-11-30 15:16:00,61.711,61.743,61.711,61.743,36800000.0
2009-11-30 15:17:00,61.752,61.78,61.752,61.777,22400000.0
2009-11-30 15:18:00,61.79,61.79,61.778,61.782,22400000.0
2009-11-30 15:19:00,61.791,61.801,61.791,61.799,16000000.0
2009-11-30 15:20:00,61.792,61.815,61.788,61.813,24400000.0
2009-11-30 15:21:00,61.817,61.836,61.817,61.833,9600000.0
2009-11-30 15:22:00,61.842,61.855,61.842,61.855,8000000.0
2009-11-30 15:23:00,61.87,61.882,61.868,61.878,47400000.0
2009-11-30 15:24:00,61.903,61.903,61.88,61.88,25600000.0
2009-11-30 15:25:00,61.856,61.86,61.847,61.85,27200000.0
2009-11-30 15:26:00,61.86,61.867,61.856,61.867,40400000.0
2009-11-30 15:27:00,61.868,61.875,61.863,61.863,28800000.0
2009-11-30 15:28:00,61.859,61.863,61.848,61.848,70800000.0
2009-11-30 15:29:00,61.839,61.839,61.709,61.724,46400000.0
2009-11-30 15:30:00,61.722,61.858,61.722,61.804,115200000.0
2009-11-30 15:31:00,61.794,61.84,61.794,61.84,60800000.0
2009-11-30 15:32:00,61.844,61.86,61.843,61.86,30800000.0
2009-11-30 15:33:00,61.87,61.87,61.858,61.868,30400000.0
2009-11-30 15:34:00,61.879,61.91,61.879,61.91,22400000.0
2009-11-30 15:35:00,61.92,61.933,61.92,61.92,33600000.0
2009-11-30 15:36:00,61.931,61.942,61.931,61.942,32000000.0
2009-11-30 15:37:00,61.933,61.933,61.916,61.916,30400000.0
2009-11-30 15:38:00,61.898,61.904,61.897,61.9,59200000.0
2009-11-30 15:39:00,61.909,61.909,61.894,61.903,36800000.0
2009-11-30 15:40:00,61.896,61.928,61.896,61.928,35200000.0
2009-11-30 15:41:00,61.957,61.957,61.94,61.947,25600000.0
2009-11-30 15:42:00,61.94,61.956,61.939,61.939,43200000.0
2009-11-30 15:43:00,61.954,61.985,61.954,61.977,27200000.0
2009-11-30 15:44:00,61.956,61.956,61.934,61.934,27200000.0
2009-11-30 15:45:00,61.926,61.928,61.92,61.923,41600000.0
2009-11-30 15:46:00,61.912,61.912,61.88,61.88,14400000.0
2009-11-30 15:47:00,61.881,61.883,61.876,61.876,30400000.0
2009-11-30 15:48:00,61.88,61.89,61.868,61.89,27200000.0
2009-11-30 15:49:00,61.915,61.929,61.908,61.929,11200000.0
2009-11-30 15:50:00,61.915,61.915,61.874,61.88,25600000.0
2009-11-30 15:51:00,61.865,61.875,61.858,61.861,43200000.0
2009-11-30 15:52:00,61.877,61.877,61.866,61.868,20800000.0
2009-11-30 15:53:00,61.862,61.862,61.839,61.839,24000000.0
2009-11-30 15:54:00,61.836,61.841,61.829,61.829,28800000.0
2009-11-30 15:55:00,61.817,61.826,61.81,61.824,24400000.0
2009-11-30 15:56:00,61.828,61.844,61.828,61.844,51200000.0
2009-11-30 15:57:00,61.828,61.828,61.795,61.795,32000000.0
2009-11-30 15:58:00,61.802,61.802,61.769,61.784,19200000.0
2009-11-30 15:59:00,61.819,61.833,61.817,61.833,36800000.0
2009-11-30 16:00:00,61.848,61.9,61.848,61.9,51200000.0
2009-11-30 16:01:00,61.888,61.888,61.84,61.84,41600000.0
2009-11-30 16:02:00,61.813,61.813,61.798,61.8,22400000.0
2009-11-30 16:03:00,61.81,61.827,61.81,61.82,64000000.0
2009-11-30 16:04:00,61.838,61.874,61.838,61.874,44800000.0
2009-11-30 16:05:00,61.874,61.889,61.87,61.889,48000000.0
2009-11-30 16:06:00,61.888,61.893,61.883,61.888,35200000.0
2009-11-30 16:07:00,61.885,61.886,61.873,61.882,32000000.0
2009-11-30 16:08:00,61.852,61.88,61.852,61.88,44800000.0
2009-11-30 16:09:00,61.883,61.885,61.876,61.884,44800000.0
2009-11-30 16:10:00,61.883,61.883,61.865,61.865,41600000.0
2009-11-30 16:11:00,61.875,61.883,61.874,61.883,56000000.0
2009-11-30 16:12:00,61.874,61.874,61.862,61.872,56000000.0
2009-11-30 16:13:00,61.873,61.873,61.864,61.864,60800000.0
2009-11-30 16:14:00,61.851,61.867,61.851,61.867,49600000.0
2009-11-30 16:15:00,61.856,61.873,61.856,61.868,59200000.0
2009-11-30 16:16:00,61.878,61.878,61.852,61.852,67200000.0
2009-11-30 16:17:00,61.846,61.855,61.843,61.855,38400000.0
2009-11-30 16:18:00,61.857,61.871,61.857,61.871,38800000.0
2009-11-30 16:19:00,61.854,61.854,61.833,61.833,22400000.0
2009-11-30 16:20:00,61.827,61.832,61.811,61.811,46400000.0
2009-11-30 16:21:00,61.803,61.803,61.795,61.8,27200000.0
2009-11-30 16:22:00,61.812,61.822,61.812,61.819,41600000.0
2009-11-30 16:23:00,61.82,61.82,61.791,61.791,43200000.0
2009-11-30 16:24:00,61.779,61.779,61.755,61.755,22400000.0
2009-11-30 16:25:00,61.772,61.787,61.772,61.787,34000000.0
2009-11-30 16:26:00,61.788,61.809,61.788,61.807,17600000.0
2009-11-30 16:27:00,61.803,61.807,61.794,61.807,35600000.0
2009-11-30 16:28:00,61.808,61.827,61.808,61.827,27200000.0
2009-11-30 16:29:00,61.831,61.831,61.803,61.803,11200000.0
2009-11-30 16:30:00,61.791,61.791,61.77,61.786,42600000.0
2009-11-30 16:31:00,61.779,61.779,61.74,61.74,41600000.0
2009-11-30 16:32:00,61.742,61.748,61.733,61.748,25600000.0
2009-11-30 16:33:00,61.74,61.74,61.705,61.705,26600000.0
2009-11-30 16:34:00,61.703,61.743,61.703,61.743,35200000.0
2009-11-30 16:35:00,61.753,61.784,61.753,61.778,52800000.0
2009-11-30 16:36:00,61.805,61.843,61.805,61.843,51200000.0
2009-11-30 16:37:00,61.85,61.865,61.837,61.846,41000000.0
2009-11-30 16:38:00,61.825,61.825,61.81,61.823,40000000.0
2009-11-30 16:39:00,61.818,61.819,61.807,61.818,35200000.0
2009-11-30 16:40:00,61.802,61.811,61.796,61.806,56000000.0
2009-11-30 16:41:00,61.79,61.797,61.775,61.775,73600000.0
2009-11-30 16:42:00,61.82,61.927,61.82,61.927,54400000.0
2009-11-30 16:43:00,61.925,61.925,61.909,61.909,17600000.0
2009-11-30 16:44:00,61.919,61.925,61.914,61.917,35200000.0
2009-11-30 16:45:00,61.882,61.882,61.867,61.869,57600000.0
2009-11-30 16:46:00,61.854,61.868,61.854,61.868,66600000.0
2009-11-30 16:47:00,61.876,61.903,61.876,61.892,70800000.0
2009-11-30 16:48:00,61.861,61.878,61.851,61.878,53200000.0
2009-11-30 16:49:00,61.892,61.892,61.871,61.878,36800000.0
2009-11-30 16:50:00,61.881,61.896,61.873,61.886,75200000.0
2009-11-30 16:51:00,61.876,61.889,61.876,61.889,32000000.0
2009-11-30 16:52:00,61.897,61.899,61.882,61.899,46800000.0
2009-11-30 16:53:00,61.873,61.873,61.85,61.869,30800000.0
2009-11-30 16:54:00,61.883,61.929,61.883,61.929,11200000.0
2009-11-30 16:55:00,61.933,61.944,61.914,61.937,27200000.0
2009-11-30 16:56:00,61.934,61.943,61.934,61.938,37200000.0
2009-11-30 16:57:00,61.949,61.949,61.925,61.926,19200000.0
2009-11-30 16:58:00,61.932,61.932,61.914,61.914,52800000.0
2009-11-30 16:59:00,61.896,61.909,61.896,61.908,51200000.0
2009-11-30 17:00:00,61.932,61.976,61.932,61.976,49600000.0
2009-11-30 17:01:00,61.98,61.982,61.965,61.972,40000000.0
2009-11-30 17:02:00,61.958,61.959,61.932,61.932,33600000.0
2009-11-30 17:03:00,61.931,61.95,61.929,61.942,44800000.0
2009-11-30 17:04:00,61.934,61.934,61.918,61.919,41600000.0
2009-11-30 17:05:00,61.924,61.924,61.912,61.913,54800000.0
2009-11-30 17:06:00,61.931,61.963,61.923,61.963,59200000.0
2009-11-30 17:07:00,61.973,61.988,61.97,61.988,35200000.0
2009-11-30 17:08:00,61.98,61.984,61.975,61.976,68800000.0
2009-11-30 17:09:00,61.98,61.995,61.978,61.991,59200000.0
2009-11-30 17:10:00,61.991,61.991,61.969,61.977,25600000.0
2009-11-30 17:11:00,61.973,61.982,61.973,61.982,38400000.0
2009-11-30 17:12:00,61.974,61.978,61.968,61.978,25600000.0
2009-11-30 17:13:00,61.967,61.971,61.958,61.964,28800000.0
2009-11-30 17:14:00,61.958,61.958,61.951,61.952,22400000.0
2009-11-30 17:15:00,61.959,61.964,61.953,61.964,19200000.0
2009-11-30 17:16:00,61.961,61.97,61.957,61.97,26000000.0
2009-11-30 17:17:00,61.964,61.969,61.961,61.969,38400000.0
2009-11-30 17:18:00,61.972,61.977,61.961,61.967,57600000.0
2009-11-30 17:19:00,61.947,61.947,61.91,61.91,24000000.0
2009-11-30 17:20:00,61.913,61.913,61.904,61.904,8000000.0
2009-11-30 17:21:00,61.907,61.923,61.907,61.919,28800000.0
2009-11-30 17:22:00,61.919,61.926,61.911,61.926,19200000.0
2009-11-30 17:23:00,61.931,61.934,61.927,61.929,16000000.0
2009-11-30 17:24:00,61.915,61.924,61.915,61.919,19200000.0
2009-11-30 17:25:00,61.92,61.921,61.911,61.918,17600000.0
2009-11-30 17:26:00,61.923,61.933,61.923,61.925,35600000.0
2009-11-30 17:27:00,61.927,61.936,61.924,61.935,46400000.0
2009-11-30 17:28:00,61.943,61.955,61.941,61.943,32000000.0
2009-11-30 17:29:00,61.953,61.953,61.944,61.948,27200000.0
2009-11-30 17:30:00,61.946,61.949,61.94,61.949,46400000.0
2009-11-30 17:31:00,61.955,61.967,61.951,61.959,88000000.0
2009-11-30 17:32:00,61.944,61.944,61.892,61.892,52800000.0
2009-11-30 17:33:00,61.868,61.868,61.831,61.839,36800000.0
2009-11-30 17:34:00,61.837,61.859,61.837,61.852,64000000.0
2009-11-30 17:35:00,61.855,61.855,61.833,61.833,43200000.0
2009-11-30 17:36:00,61.808,61.808,61.796,61.796,34400000.0
2009-11-30 17:37:00,61.807,61.807,61.796,61.796,49600000.0
2009-11-30 17:38:00,61.784,61.8,61.784,61.8,35200000.0
2009-11-30 17:39:00,61.802,61.809,61.796,61.809,54400000.0
2009-11-30 17:40:00,61.803,61.81,61.803,61.805,75600000.0
2009-11-30 17:41:00,61.809,61.809,61.789,61.789,78400000.0
2009-11-30 17:42:00,61.783,61.789,61.776,61.788,44800000.0
2009-11-30 17:43:00,61.777,61.779,61.767,61.776,41600000.0
2009-11-30 17:44:00,61.785,61.79,61.78,61.785,30400000.0
2009-11-30 17:45:00,61.77,61.77,61.727,61.727,30400000.0
2009-11-30 17:46:00,61.722,61.729,61.699,61.729,41600000.0
2009-11-30 17:47:00,61.757,61.786,61.757,61.76,58000000.0
2009-11-30 17:48:00,61.746,61.75,61.725,61.733,57600000.0
2009-11-30 17:49:00,61.727,61.728,61.717,61.721,45800000.0
2009-11-30 17:50:00,61.719,61.719,61.707,61.707,52800000.0
2009-11-30 17:51:00,61.703,61.705,61.69,61.69,49600000.0
2009-11-30 17:52:00,61.684,61.684,61.675,61.678,43200000.0
2009-11-30 17:53:00,61.676,61.676,61.666,61.666,33600000.0
2009-11-30 17:54:00,61.676,61.689,61.67,61.671,38400000.0
2009-11-30 17:55:00,61.665,61.665,61.639,61.639,40000000.0
2009-11-30 17:56:00,61.624,61.65,61.613,61.65,44800000.0
2009-11-30 17:57:00,61.673,61.676,61.665,61.672,36800000.0
2009-11-30 17:58:00,61.666,61.666,61.661,61.661,57600000.0
2009-11-30 17:59:00,61.655,61.655,61.601,61.601,62400000.0
2009-11-30 18:00:00,61.58,61.581,61.568,61.568,51200000.0
2009-11-30 18:01:00,61.546,61.558,61.531,61.531,31400000.0
2009-11-30 18:02:00,61.517,61.519,61.506,61.506,24000000.0
2009-11-30 18:03:00,61.504,61.523,61.504,61.523,36800000.0
2009-11-30 18:04:00,61.531,61.561,61.531,61.561,33600000.0
2009-11-30 18:05:00,61.561,61.576,61.561,61.565,43600000.0
2009-11-30 18:06:00,61.577,61.612,61.577,61.612,30400000.0
2009-11-30 18:07:00,61.613,61.613,61.598,61.607,35200000.0
2009-11-30 18:08:00,61.606,61.619,61.606,61.612,84800000.0
2009-11-30 18:09:00,61.614,61.623,61.613,61.616,33600000.0
2009-11-30 18:10:00,61.617,61.633,61.617,61.626,35200000.0
2009-11-30 18:11:00,61.624,61.624,61.613,61.613,25600000.0
2009-11-30 18:12:00,61.613,61.613,61.595,61.595,11200000.0
2009-11-30 18:13:00,61.591,61.605,61.591,61.601,27200000.0
2009-11-30 18:14:00,61.608,61.608,61.597,61.597,19200000.0
2009-11-30 18:15:00,61.588,61.6,61.567,61.567,30400000.0
2009-11-30 18:16:00,61.556,61.569,61.555,61.568,56400000.0
2009-11-30 18:17:00,61.555,61.555,61.477,61.477,43200000.0
2009-11-30 18:18:00,61.458,61.458,61.446,61.451,30800000.0
2009-11-30 18:19:00,61.457,61.486,61.451,61.486,46400000.0
2009-11-30 18:20:00,61.51,61.525,61.51,61.521,43200000.0
2009-11-30 18:21:00,61.51,61.512,61.505,61.512,32000000.0
2009-11-30 18:22:00,61.52,61.52,61.503,61.503,33600000.0
2009-11-30 18:23:00,61.484,61.484,61.465,61.474,45800000.0
2009-11-30 18:24:00,61.483,61.495,61.479,61.48,52800000.0
2009-11-30 18:25:00,61.47,61.48,61.462,61.48,33600000.0
2009-11-30 18:26:00,61.483,61.483,61.474,61.474,30400000.0
2009-11-30 18:27:00,61.485,61.485,61.477,61.485,33600000.0
2009-11-30 18:28:00,61.47,61.473,61.445,61.445,12800000.0
2009-11-30 18:29:00,61.443,61.444,61.416,61.426,25600000.0
2009-11-30 18:30:00,61.399,61.406,61.389,61.406,36800000.0
2009-11-30 18:31:00,61.422,61.427,61.418,61.425,73600000.0
2009-11-30 18:32:00,61.42,61.421,61.389,61.389,70400000.0
2009-11-30 18:33:00,61.406,61.436,61.406,61.436,32000000.0
2009-11-30 18:34:00,61.451,61.48,61.451,61.48,19200000.0
2009-11-30 18:35:00,61.482,61.482,61.459,61.466,43200000.0
2009-11-30 18:36:00,61.457,61.457,61.446,61.454,68800000.0
2009-11-30 18:37:00,61.458,61.463,61.445,61.463,36800000.0
2009-11-30 18:38:00,61.474,61.481,61.468,61.48,49600000.0
2009-11-30 18:39:00,61.486,61.487,61.475,61.481,76800000.0
2009-11-30 18:40:00,61.484,61.498,61.484,61.498,65600000.0
2009-11-30 18:41:00,61.519,61.532,61.514,61.532,72000000.0
2009-11-30 18:42:00,61.565,61.579,61.565,61.574,77800000.0
2009-11-30 18:43:00,61.58,61.606,61.58,61.606,49600000.0
2009-11-30 18:44:00,61.616,61.616,61.612,61.614,30400000.0
2009-11-30 18:45:00,61.607,61.614,61.603,61.603,52800000.0
2009-11-30 18:46:00,61.597,61.597,61.58,61.591,78800000.0
2009-11-30 18:47:00,61.588,61.603,61.584,61.584,54400000.0
2009-11-30 18:48:00,61.55,61.552,61.52,61.52,28800000.0
2009-11-30 18:49:00,61.504,61.504,61.493,61.495,24000000.0
2009-11-30 18:50:00,61.478,61.486,61.478,61.48,46400000.0
2009-11-30 18:51:00,61.486,61.503,61.479,61.503,35200000.0
2009-11-30 18:52:00,61.488,61.495,61.488,61.488,19200000.0
2009-11-30 18:53:00,61.473,61.473,61.439,61.439,30400000.0
2009-11-30 18:54:00,61.453,61.465,61.453,61.456,19200000.0
2009-11-30 18:55:00,61.455,61.468,61.454,61.458,22400000.0
2009-11-30 18:56:00,61.471,61.472,61.464,61.472,16000000.0
2009-11-30 18:57:00,61.472,61.483,61.469,61.483,19200000.0
2009-11-30 18:58:00,61.479,61.484,61.477,61.484,32000000.0
2009-11-30 18:59:00,61.496,61.523,61.496,61.523,32000000.0
2009-11-30 19:00:00,61.527,61.529,61.52,61.523,9600000.0
2009-11-30 19:01:00,61.529,61.539,61.529,61.529,19200000.0
2009-11-30 19:02:00,61.53,61.53,61.51,61.51,43200000.0
2009-11-30 19:03:00,61.51,61.51,61.501,61.508,14400000.0
2009-11-30 19:04:00,61.501,61.515,61.5,61.515,40000000.0
2009-11-30 19:05:00,61.512,61.512,61.493,61.493,22400000.0
2009-11-30 19:06:00,61.495,61.495,61.483,61.484,56000000.0
2009-11-30 19:07:00,61.481,61.487,61.479,61.486,35200000.0
2009-11-30 19:08:00,61.494,61.494,61.474,61.474,22400000.0
2009-11-30 19:09:00,61.471,61.488,61.471,61.477,46400000.0
2009-11-30 19:10:00,61.487,61.495,61.487,61.49,20800000.0
2009-11-30 19:11:00,61.486,61.486,61.469,61.478,30400000.0
2009-11-30 19:12:00,61.484,61.492,61.484,61.492,24000000.0
2009-11-30 19:13:00,61.495,61.512,61.495,61.512,30400000.0
2009-11-30 19:14:00,61.533,61.541,61.53,61.54,37200000.0
2009-11-30 19:15:00,61.537,61.573,61.537,61.573,25600000.0
2009-11-30 19:16:00,61.586,61.622,61.586,61.622,35200000.0
2009-11-30 19:17:00,61.625,61.625,61.621,61.624,12800000.0
2009-11-30 19:18:00,61.633,61.654,61.633,61.654,32000000.0
2009-11-30 19:19:00,61.663,61.675,61.655,61.656,25600000.0
2009-11-30 19:20:00,61.64,61.64,61.62,61.621,14400000.0
2009-11-30 19:21:00,61.627,61.627,61.599,61.617,17600000.0
2009-11-30 19:22:00,61.634,61.634,61.616,61.629,14400000.0
2009-11-30 19:23:00,61.625,61.625,61.614,61.622,13200000.0
2009-11-30 19:24:00,61.606,61.626,61.606,61.626,48000000.0
2009-11-30 19:25:00,61.628,61.631,61.616,61.617,49600000.0
2009-11-30 19:26:00,61.587,61.616,61.587,61.616,41600000.0
2009-11-30 19:27:00,61.617,61.619,61.613,61.613,27200000.0
2009-11-30 19:28:00,61.604,61.604,61.576,61.576,36800000.0
2009-11-30 19:29:00,61.569,61.578,61.569,61.57,33600000.0
2009-11-30 19:30:00,61.573,61.577,61.554,61.554,48000000.0
2009-11-30 19:31:00,61.538,61.554,61.536,61.54,20800000.0
2009-11-30 19:32:00,61.531,61.538,61.506,61.506,40000000.0
2009-11-30 19:33:00,61.501,61.507,61.485,61.485,32000000.0
2009-11-30 19:34:00,61.492,61.498,61.481,61.486,52800000.0
2009-11-30 19:35:00,61.485,61.491,61.478,61.491,25600000.0
2009-11-30 19:36:00,61.495,61.495,61.488,61.492,24000000.0
2009-11-30 19:37:00,61.496,61.509,61.496,61.499,30400000.0
2009-11-30 19:38:00,61.498,61.498,61.489,61.493,21800000.0
2009-11-30 19:39:00,61.503,61.518,61.503,61.518,11200000.0
2009-11-30 19:40:00,61.492,61.519,61.492,61.509,22400000.0
2009-11-30 19:41:00,61.521,61.527,61.517,61.521,11200000.0
2009-11-30 19:42:00,61.489,61.528,61.489,61.528,11200000.0
2009-11-30 19:43:00,61.527,61.527,61.503,61.503,19200000.0
2009-11-30 19:44:00,61.492,61.526,61.492,61.526,40000000.0
2009-11-30 19:45:00,61.524,61.532,61.521,61.521,12800000.0
2009-11-30 19:46:00,61.518,61.526,61.518,61.523,14400000.0
2009-11-30 19:47:00,61.522,61.529,61.518,61.529,22400000.0
2009-11-30 19:48:00,61.536,61.548,61.535,61.541,22400000.0
2009-11-30 19:49:00,61.543,61.554,61.54,61.554,30400000.0
2009-11-30 19:50:00,61.552,61.57,61.552,61.57,19200000.0
2009-11-30 19:51:00,61.575,61.575,61.565,61.567,16000000.0
2009-11-30 19:52:00,61.554,61.554,61.547,61.55,12800000.0
2009-11-30 19:53:00,61.551,61.551,61.535,61.54,12800000.0
2009-11-30 19:54:00,61.544,61.544,61.537,61.537,11200000.0
2009-11-30 19:55:00,61.533,61.533,61.519,61.533,36800000.0
2009-11-30 19:56:00,61.532,61.532,61.502,61.502,11200000.0
2009-11-30 19:57:00,61.485,61.485,61.462,61.462,16400000.0
2009-11-30 19:58:00,61.446,61.468,61.446,61.468,11200000.0
2009-11-30 19:59:00,61.465,61.483,61.465,61.472,20800000.0
2009-11-30 20:00:00,61.481,61.486,61.478,61.486,17600000.0
2009-11-30 20:01:00,61.475,61.477,61.469,61.469,11200000.0
2009-11-30 20:02:00,61.465,61.475,61.465,61.469,17600000.0
2009-11-30 20:03:00,61.474,61.502,61.474,61.502,28800000.0
2009-11-30 20:04:00,61.5,61.504,61.494,61.494,30400000.0
2009-11-30 20:05:00,61.479,61.498,61.472,61.498,19200000.0
2009-11-30 20:06:00,61.491,61.495,61.489,61.492,16000000.0
2009-11-30 20:07:00,61.489,61.492,61.479,61.479,12800000.0
2009-11-30 20:08:00,61.467,61.483,61.467,61.47,38400000.0
2009-11-30 20:09:00,61.469,61.469,61.456,61.458,65600000.0
2009-11-30 20:10:00,61.442,61.458,61.442,61.456,19200000.0
2009-11-30 20:11:00,61.464,61.471,61.459,61.47,28800000.0
2009-11-30 20:12:00,61.462,61.464,61.456,61.464,25600000.0
2009-11-30 20:13:00,61.46,61.46,61.44,61.44,27200000.0
2009-11-30 20:14:00,61.438,61.45,61.435,61.45,12800000.0
2009-11-30 20:15:00,61.449,61.449,61.445,61.446,11200000.0
2009-11-30 20:16:00,61.443,61.45,61.44,61.45,29200000.0
2009-11-30 20:17:00,61.454,61.454,61.426,61.435,33600000.0
2009-11-30 20:18:00,61.451,61.451,61.444,61.447,32000000.0
2009-11-30 20:19:00,61.443,61.458,61.443,61.456,12800000.0
2009-11-30 20:20:00,61.469,61.505,61.469,61.505,19200000.0
2009-11-30 20:21:00,61.53,61.53,61.52,61.525,8000000.0
2009-11-30 20:22:00,61.52,61.521,61.513,61.513,9600000.0
2009-11-30 20:23:00,61.512,61.522,61.512,61.518,9600000.0
2009-11-30 20:24:00,61.467,61.517,61.467,61.513,12800000.0
2009-11-30 20:25:00,61.528,61.533,61.525,61.53,14400000.0
2009-11-30 20:26:00,61.516,61.526,61.516,61.517,16000000.0
2009-11-30 20:27:00,61.516,61.53,61.515,61.53,14400000.0
2009-11-30 20:28:00,61.54,61.547,61.532,61.547,17600000.0
2009-11-30 20:29:00,61.541,61.541,61.533,61.537,8000000.0
2009-11-30 20:30:00,61.548,61.58,61.547,61.58,27200000.0
2009-11-30 20:31:00,61.592,61.592,61.579,61.579,12800000.0
2009-11-30 20:32:00,61.574,61.589,61.574,61.589,9600000.0
2009-11-30 20:33:00,61.579,61.597,61.579,61.595,16000000.0
2009-11-30 20:34:00,61.573,61.573,61.559,61.559,8000000.0
2009-11-30 20:35:00,61.56,61.56,61.538,61.538,14400000.0
2009-11-30 20:36:00,61.53,61.544,61.525,61.544,16000000.0
2009-11-30 20:37:00,61.526,61.539,61.523,61.539,12800000.0
2009-11-30 20:38:00,61.547,61.552,61.539,61.552,9600000.0
2009-11-30 20:39:00,61.552,61.552,61.545,61.55,9600000.0
2009-11-30 20:40:00,61.541,61.541,61.522,61.523,8000000.0
2009-11-30 20:41:00,61.507,61.512,61.503,61.51,11200000.0
2009-11-30 20:42:00,61.507,61.507,61.492,61.493,11200000.0
2009-11-30 20:43:00,61.503,61.503,61.484,61.489,11200000.0
2009-11-30 20:44:00,61.476,61.485,61.476,61.485,8000000.0
2009-11-30 20:45:00,61.474,61.48,61.469,61.48,13200000.0
2009-11-30 20:46:00,61.482,61.483,61.472,61.472,9000000.0
2009-11-30 20:47:00,61.471,61.478,61.463,61.472,12800000.0
2009-11-30 20:48:00,61.477,61.488,61.477,61.488,17600000.0
2009-11-30 20:49:00,61.486,61.507,61.486,61.505,19200000.0
2009-11-30 20:50:00,61.52,61.56,61.52,61.56,16000000.0
2009-11-30 20:51:00,61.572,61.627,61.572,61.627,28800000.0
2009-11-30 20:52:00,61.622,61.626,61.61,61.61,12800000.0
2009-11-30 20:53:00,61.585,61.587,61.566,61.566,11200000.0
2009-11-30 20:54:00,61.562,61.568,61.562,61.567,11200000.0
2009-11-30 20:55:00,61.569,61.593,61.569,61.593,16000000.0
2009-11-30 20:56:00,61.595,61.602,61.595,61.597,12800000.0
2009-11-30 20:57:00,61.596,61.604,61.584,61.584,22400000.0
2009-11-30 20:58:00,61.555,61.58,61.555,61.58,16000000.0
2009-11-30 20:59:00,61.578,61.578,61.572,61.572,8000000.0
2009-11-30 21:00:00,61.563,61.565,61.554,61.56,17600000.0
2009-11-30 21:01:00,61.544,61.556,61.544,61.548,17600000.0
2009-11-30 21:02:00,61.544,61.544,61.537,61.537,9600000.0
2009-11-30 21:03:00,61.542,61.559,61.54,61.559,12800000.0
2009-11-30 21:04:00,61.571,61.579,61.566,61.566,8000000.0
2009-11-30 21:05:00,61.579,61.58,61.572,61.58,14400000.0
2009-11-30 21:06:00,61.585,61.588,61.581,61.588,11200000.0
2009-11-30 21:07:00,61.589,61.589,61.566,61.574,14400000.0
2009-11-30 21:08:00,61.538,61.574,61.538,61.568,16000000.0
2009-11-30 21:09:00,61.583,61.587,61.582,61.587,22400000.0
2009-11-30 21:10:00,61.555,61.583,61.555,61.583,12800000.0
2009-11-30 21:11:00,61.585,61.585,61.578,61.578,17600000.0
2009-11-30 21:12:00,61.573,61.595,61.573,61.595,9600000.0
2009-11-30 21:13:00,61.597,61.599,61.592,61.594,12800000.0
2009-11-30 21:14:00,61.596,61.599,61.592,61.593,25600000.0
2009-11-30 21:15:00,61.578,61.602,61.578,61.592,32000000.0
2009-11-30 21:16:00,61.599,61.599,61.585,61.585,19200000.0
2009-11-30 21:17:00,61.584,61.584,61.564,61.568,17600000.0
2009-11-30 21:18:00,61.57,61.57,61.556,61.556,22400000.0
2009-11-30 21:19:00,61.563,61.567,61.563,61.566,12800000.0
2009-11-30 21:20:00,61.555,61.557,61.549,61.55,9600000.0
2009-11-30 21:21:00,61.542,61.543,61.538,61.542,8000000.0
2009-11-30 21:22:00,61.535,61.544,61.535,61.543,9000000.0
2009-11-30 21:23:00,61.553,61.553,61.526,61.54,16000000.0
2009-11-30 21:24:00,61.528,61.547,61.528,61.547,11200000.0
2009-11-30 21:25:00,61.535,61.535,61.504,61.504,17600000.0
2009-11-30 21:26:00,61.487,61.512,61.481,61.512,24000000.0
2009-11-30 21:27:00,61.525,61.525,61.51,61.512,22400000.0
2009-11-30 21:28:00,61.468,61.508,61.468,61.488,30400000.0
2009-11-30 21:29:00,61.516,61.522,61.516,61.52,27200000.0
2009-11-30 21:30:00,61.526,61.529,61.523,61.523,14400000.0
2009-11-30 21:31:00,61.534,61.54,61.532,61.532,15400000.0
2009-11-30 21:32:00,61.515,61.531,61.515,61.531,13200000.0
2009-11-30 21:33:00,61.537,61.541,61.536,61.541,8000000.0
2009-11-30 21:34:00,61.543,61.543,61.534,61.534,12800000.0
2009-11-30 21:35:00,61.544,61.545,61.529,61.53,14400000.0
2009-11-30 21:36:00,61.525,61.525,61.508,61.508,11200000.0
2009-11-30 21:37:00,61.517,61.517,61.503,61.512,8000000.0
2009-11-30 21:38:00,61.514,61.517,61.512,61.512,8000000.0
2009-11-30 21:39:00,61.535,61.548,61.535,61.542,11200000.0
2009-11-30 21:40:00,61.535,61.538,61.53,61.53,12800000.0
2009-11-30 21:41:00,61.532,61.534,61.522,61.526,12800000.0
2009-11-30 21:42:00,61.528,61.538,61.525,61.534,13800000.0
2009-11-30 21:43:00,61.532,61.541,61.529,61.541,12800000.0
2009-11-30 21:44:00,61.551,61.559,61.55,61.559,16000000.0
2009-11-30 21:45:00,61.551,61.559,61.544,61.547,17600000.0
2009-11-30 21:46:00,61.544,61.556,61.532,61.542,17600000.0
2009-11-30 21:47:00,61.54,61.566,61.537,61.566,11200000.0
2009-11-30 21:48:00,61.567,61.567,61.557,61.559,35200000.0
2009-11-30 21:49:00,61.563,61.574,61.563,61.565,12800000.0
2009-11-30 21:50:00,61.558,61.571,61.558,61.571,11200000.0
2009-11-30 21:51:00,61.581,61.589,61.581,61.587,9600000.0
2009-11-30 21:52:00,61.596,61.596,61.588,61.588,22400000.0
2009-11-30 21:53:00,61.597,61.606,61.594,61.598,24000000.0
2009-11-30 21:54:00,61.592,61.594,61.583,61.583,8000000.0
2009-11-30 21:55:00,61.585,61.595,61.573,61.594,12800000.0
2009-11-30 21:56:00,61.6,61.603,61.589,61.589,16000000.0
2009-11-30 21:57:00,61.583,61.592,61.583,61.592,11200000.0
2009-11-30 21:58:00,61.604,61.61,61.597,61.6,28800000.0
2009-11-30 21:59:00,61.599,61.6,61.581,61.581,35200000.0
2009-11-30 22:00:00,61.581,61.586,61.581,61.586,11200000.0
2009-11-30 22:01:00,61.59,61.596,61.59,61.596,19200000.0
2009-11-30 22:02:00,61.593,61.599,61.593,61.599,8000000.0
2009-11-30 22:03:00,61.596,61.598,61.588,61.592,17600000.0
2009-11-30 22:04:00,61.587,61.593,61.585,61.593,8000000.0
2009-11-30 22:05:00,61.598,61.604,61.598,61.602,14400000.0
2009-11-30 22:06:00,61.609,61.615,61.609,61.612,12800000.0
2009-11-30 22:07:00,61.607,61.61,61.604,61.604,16000000.0
2009-11-30 22:08:00,61.594,61.597,61.591,61.591,17600000.0
2009-11-30 22:09:00,61.584,61.589,61.584,61.586,8000000.0
2009-11-30 22:10:00,61.592,61.6,61.591,61.6,22400000.0
2009-11-30 22:11:00,61.602,61.606,61.597,61.605,9600000.0
2009-11-30 22:12:00,61.594,61.595,61.59,61.593,12800000.0
2009-11-30 22:13:00,61.606,61.611,61.604,61.604,16000000.0
2009-11-30 22:14:00,61.612,61.618,61.612,61.618,11200000.0
2009-11-30 22:15:00,61.623,61.628,61.62,61.628,14400000.0
2009-11-30 22:16:00,61.659,61.672,61.659,61.669,18000000.0
2009-11-30 22:17:00,61.675,61.72,61.675,61.72,19200000.0
2009-11-30 22:18:00,61.73,61.746,61.73,61.746,11200000.0
2009-11-30 22:19:00,61.751,61.751,61.738,61.747,12800000.0
2009-11-30 22:20:00,61.743,61.756,61.743,61.756,12800000.0
2009-11-30 22:21:00,61.748,61.749,61.742,61.742,11200000.0
2009-11-30 22:22:00,61.742,61.745,61.734,61.734,11200000.0
2009-11-30 22:23:00,61.726,61.736,61.726,61.731,9600000.0
2009-11-30 22:24:00,61.729,61.729,61.725,61.726,11200000.0
2009-11-30 22:25:00,61.727,61.73,61.723,61.73,16000000.0
2009-11-30 22:26:00,61.713,61.713,61.702,61.707,8000000.0
2009-11-30 22:27:00,61.713,61.713,61.708,61.711,13200000.0
2009-11-30 22:28:00,61.734,61.745,61.734,61.734,11200000.0
2009-11-30 22:29:00,61.748,61.754,61.74,61.74,16000000.0
2009-11-30 22:30:00,61.741,61.754,61.741,61.754,8000000.0
2009-11-30 22:31:00,61.759,61.776,61.759,61.774,11200000.0
2009-11-30 22:32:00,61.804,61.808,61.791,61.791,12800000.0
2009-11-30 22:33:00,61.787,61.795,61.783,61.795,33600000.0
2009-11-30 22:34:00,61.801,61.803,61.785,61.801,25600000.0
2009-11-30 22:35:00,61.806,61.811,61.806,61.811,31400000.0
2009-11-30 22:36:00,61.834,61.85,61.834,61.849,43200000.0
2009-11-30 22:37:00,61.843,61.855,61.84,61.855,25600000.0
2009-11-30 22:38:00,61.868,61.869,61.864,61.868,19200000.0
2009-11-30 22:39:00,61.872,61.892,61.872,61.891,11200000.0
2009-11-30 22:40:00,61.894,61.894,61.879,61.884,16000000.0
2009-11-30 22:41:00,61.884,61.884,61.858,61.858,8000000.0
2009-11-30 22:42:00,61.861,61.864,61.859,61.859,9600000.0
2009-11-30 22:43:00,61.855,61.866,61.852,61.853,16000000.0
2009-11-30 22:44:00,61.836,61.836,61.828,61.832,8000000.0
2009-11-30 22:45:00,61.839,61.839,61.826,61.829,16000000.0
2009-11-30 22:46:00,61.841,61.85,61.837,61.85,12800000.0
2009-11-30 22:47:00,61.838,61.841,61.834,61.841,11200000.0
2009-11-30 22:48:00,61.839,61.85,61.838,61.848,17600000.0
2009-11-30 22:49:00,61.835,61.838,61.832,61.838,12800000.0
2009-11-30 22:50:00,61.842,61.844,61.836,61.836,9600000.0
2009-11-30 22:51:00,61.843,61.849,61.838,61.841,14400000.0
2009-11-30 22:52:00,61.843,61.859,61.843,61.854,11200000.0
2009-11-30 22:53:00,61.858,61.864,61.858,61.862,12800000.0
2009-11-30 22:54:00,61.871,61.882,61.871,61.88,9600000.0
2009-11-30 22:55:00,61.883,61.883,61.867,61.867,12800000.0
2009-11-30 22:56:00,61.872,61.872,61.862,61.871,9600000.0
2009-11-30 22:57:00,61.863,61.869,61.863,61.869,12800000.0
2009-11-30 22:58:00,61.881,61.881,61.875,61.876,13800000.0
2009-11-30 22:59:00,61.876,61.877,61.869,61.869,8000000.0
2009-11-30 23:00:00,61.868,61.87,61.859,61.87,17600000.0
2009-11-30 23:01:00,61.867,61.874,61.866,61.874,8000000.0
2009-11-30 23:02:00,61.875,61.875,61.864,61.864,8000000.0
2009-11-30 23:03:00,61.867,61.872,61.859,61.872,16000000.0
2009-11-30 23:04:00,61.864,61.865,61.846,61.846,14400000.0
2009-11-30 23:05:00,61.831,61.833,61.828,61.828,33600000.0
2009-11-30 23:06:00,61.818,61.837,61.818,61.837,12800000.0
2009-11-30 23:07:00,61.827,61.832,61.827,61.827,12800000.0
2009-11-30 23:08:00,61.82,61.841,61.82,61.832,16000000.0
2009-11-30 23:09:00,61.834,61.837,61.814,61.814,17600000.0
2009-11-30 23:10:00,61.805,61.832,61.805,61.832,12800000.0
2009-11-30 23:11:00,61.839,61.841,61.837,61.837,11200000.0
2009-11-30 23:12:00,61.842,61.842,61.833,61.833,20800000.0
2009-11-30 23:13:00,61.834,61.836,61.822,61.822,12800000.0
2009-11-30 23:14:00,61.824,61.824,61.8,61.8,11200000.0
2009-11-30 23:15:00,61.8,61.808,61.798,61.804,12800000.0
2009-11-30 23:16:00,61.811,61.811,61.799,61.799,9600000.0
2009-11-30 23:17:00,61.79,61.8,61.778,61.8,12800000.0
2009-11-30 23:18:00,61.784,61.784,61.771,61.774,8000000.0
2009-11-30 23:19:00,61.79,61.791,61.781,61.788,9600000.0
2009-11-30 23:20:00,61.78,61.781,61.76,61.77,14400000.0
2009-11-30 23:21:00,61.765,61.772,61.759,61.763,16000000.0
2009-11-30 23:22:00,61.76,61.76,61.751,61.751,8400000.0
2009-11-30 23:23:00,61.755,61.755,61.751,61.751,8000000.0
2009-11-30 23:24:00,61.74,61.753,61.729,61.74,17600000.0
2009-11-30 23:25:00,61.736,61.737,61.73,61.731,17000000.0
2009-11-30 23:26:00,61.721,61.726,61.717,61.725,12800000.0
2009-11-30 23:27:00,61.722,61.735,61.719,61.735,11200000.0
2009-11-30 23:28:00,61.731,61.732,61.715,61.722,9000000.0
2009-11-30 23:29:00,61.722,61.728,61.722,61.725,12800000.0
2009-11-30 23:30:00,61.726,61.735,61.724,61.731,14400000.0
2009-11-30 23:31:00,61.719,61.733,61.71,61.733,9600000.0
2009-11-30 23:32:00,61.703,61.731,61.703,61.728,11200000.0
2009-11-30 23:33:00,61.748,61.749,61.733,61.738,11200000.0
2009-11-30 23:34:00,61.743,61.745,61.737,61.745,12800000.0
2009-11-30 23:35:00,61.745,61.745,61.725,61.725,16000000.0
2009-11-30 23:36:00,61.733,61.733,61.709,61.709,12800000.0
2009-11-30 23:37:00,61.702,61.708,61.689,61.702,17600000.0
2009-11-30 23:38:00,61.702,61.702,61.696,61.699,14400000.0
2009-11-30 23:39:00,61.694,61.699,61.691,61.699,12800000.0
2009-11-30 23:40:00,61.691,61.695,61.679,61.69,35600000.0
2009-11-30 23:41:00,61.71,61.748,61.71,61.748,12800000.0
2009-11-30 23:42:00,61.736,61.758,61.736,61.745,9600000.0
2009-11-30 23:43:00,61.763,61.763,61.757,61.76,8000000.0
2009-11-30 23:44:00,61.756,61.777,61.756,61.777,11200000.0
2009-11-30 23:45:00,61.788,61.794,61.779,61.779,9600000.0
2009-11-30 23:46:00,61.772,61.774,61.762,61.767,11200000.0
2009-11-30 23:47:00,61.778,61.779,61.772,61.775,9600000.0
2009-11-30 23:48:00,61.762,61.771,61.757,61.771,8000000.0
2009-11-30 23:49:00,61.769,61.769,61.745,61.748,16000000.0
2009-11-30 23:50:00,61.728,61.742,61.728,61.731,12800000.0
2009-11-30 23:51:00,61.727,61.733,61.723,61.726,12800000.0
2009-11-30 23:52:00,61.717,61.733,61.713,61.733,12800000.0
2009-11-30 23:53:00,61.733,61.738,61.711,61.713,9600000.0
2009-11-30 23:54:00,61.729,61.76,61.719,61.76,13800000.0
2009-11-30 23:55:00,61.765,61.767,61.734,61.734,8000000.0
2009-11-30 23:56:00,61.747,61.758,61.721,61.724,12800000.0
2009-11-30 23:57:00,61.725,61.741,61.724,61.741,11200000.0
2009-11-30 23:58:00,61.745,61.764,61.745,61.761,8000000.0
2009-11-30 23:59:00,61.787,61.809,61.787,61.809,11200000.0
2009-12-01 00:00:00,61.785,61.789,61.764,61.764,17600000.0
2009-12-01 00:01:00,61.751,61.755,61.739,61.739,12800000.0
2009-12-01 00:02:00,61.757,61.764,61.731,61.762,11200000.0
2009-12-01 00:03:00,61.769,61.777,61.768,61.77,12800000.0
2009-12-01 00:04:00,61.741,61.757,61.741,61.741,9600000.0
2009-12-01 00:05:00,61.724,61.734,61.71,61.714,16000000.0
2009-12-01 00:06:00,61.736,61.738,61.719,61.719,11200000.0
2009-12-01 00:07:00,61.722,61.741,61.722,61.741,9600000.0
2009-12-01 00:08:00,61.745,61.745,61.727,61.728,11200000.0
2009-12-01 00:09:00,61.732,61.732,61.725,61.727,8000000.0
2009-12-01 00:10:00,61.712,61.712,61.7,61.703,33600000.0
2009-12-01 00:11:00,61.699,61.701,61.671,61.672,16000000.0
2009-12-01 00:12:00,61.703,61.714,61.703,61.714,12800000.0
2009-12-01 00:13:00,61.728,61.735,61.728,61.728,14400000.0
2009-12-01 00:14:00,61.733,61.735,61.729,61.73,24000000.0
2009-12-01 00:15:00,61.725,61.731,61.689,61.704,28800000.0
2009-12-01 00:16:00,61.722,61.731,61.721,61.731,14400000.0
2009-12-01 00:17:00,61.735,61.743,61.735,61.741,9600000.0
2009-12-01 00:18:00,61.745,61.756,61.745,61.749,12800000.0
2009-12-01 00:19:00,61.745,61.751,61.745,61.751,12800000.0
2009-12-01 00:20:00,61.726,61.752,61.726,61.737,17600000.0
2009-12-01 00:21:00,61.761,61.771,61.761,61.771,8000000.0
2009-12-01 00:22:00,61.758,61.772,61.757,61.758,17600000.0
2009-12-01 00:23:00,61.75,61.75,61.74,61.746,8000000.0
2009-12-01 00:24:00,61.758,61.776,61.756,61.768,14400000.0
2009-12-01 00:25:00,61.756,61.764,61.745,61.764,16000000.0
2009-12-01 00:26:00,61.772,61.786,61.772,61.783,11200000.0
2009-12-01 00:27:00,61.796,61.818,61.796,61.818,9600000.0
2009-12-01 00:28:00,61.831,61.843,61.831,61.843,32000000.0
2009-12-01 00:29:00,61.853,61.858,61.852,61.858,12800000.0
2009-12-01 00:30:00,61.859,61.867,61.859,61.867,8000000.0
2009-12-01 00:31:00,61.861,61.861,61.841,61.841,8000000.0
2009-12-01 00:32:00,61.856,61.858,61.843,61.85,12800000.0
2009-12-01 00:33:00,61.85,61.882,61.85,61.881,12800000.0
2009-12-01 00:34:00,61.912,61.918,61.906,61.908,19200000.0
2009-12-01 00:35:00,61.893,61.913,61.881,61.913,28800000.0
2009-12-01 00:36:00,61.919,61.928,61.918,61.918,14400000.0
2009-12-01 00:37:00,61.923,61.923,61.913,61.913,12800000.0
2009-12-01 00:38:00,61.922,61.957,61.852,61.957,12800000.0
2009-12-01 00:39:00,61.955,61.979,61.955,61.973,12800000.0
2009-12-01 00:40:00,61.956,61.983,61.951,61.981,11200000.0
2009-12-01 00:41:00,61.985,61.999,61.985,61.999,12800000.0
2009-12-01 00:42:00,62.005,62.017,62.003,62.017,9600000.0
2009-12-01 00:43:00,62.01,62.02,62.01,62.012,11200000.0
2009-12-01 00:44:00,62.013,62.02,62.002,62.017,8000000.0
2009-12-01 00:45:00,62.005,62.005,61.984,61.984,11200000.0
2009-12-01 00:46:00,61.95,61.95,61.92,61.922,10000000.0
2009-12-01 00:47:00,61.906,61.923,61.906,61.913,12800000.0
2009-12-01 00:48:00,61.9,61.9,61.885,61.885,11200000.0
2009-12-01 00:49:00,61.847,61.847,61.822,61.844,16000000.0
2009-12-01 00:50:00,61.837,61.837,61.807,61.827,22400000.0
2009-12-01 00:51:00,61.832,61.849,61.831,61.849,18400000.0
2009-12-01 00:52:00,61.84,61.84,61.83,61.83,8000000.0
2009-12-01 00:53:00,61.843,61.843,61.83,61.83,8000000.0
2009-12-01 00:54:00,61.836,61.836,61.83,61.831,11200000.0
2009-12-01 00:55:00,61.816,61.834,61.816,61.829,28800000.0
2009-12-01 00:56:00,61.815,61.815,61.798,61.798,8000000.0
2009-12-01 00:57:00,61.799,61.819,61.799,61.818,11200000.0
2009-12-01 00:58:00,61.83,61.848,61.83,61.846,12800000.0
2009-12-01 00:59:00,61.848,61.854,61.848,61.854,11600000.0
2009-12-01 01:00:00,61.84,61.846,61.836,61.84,16000000.0
2009-12-01 01:01:00,61.84,61.848,61.825,61.848,17600000.0
2009-12-01 01:02:00,61.861,61.861,61.855,61.856,11200000.0
2009-12-01 01:03:00,61.844,61.844,61.826,61.835,22400000.0
2009-12-01 01:04:00,61.832,61.846,61.832,61.845,12800000.0
2009-12-01 01:05:00,61.839,61.851,61.839,61.851,30400000.0
2009-12-01 01:06:00,61.823,61.853,61.823,61.853,8000000.0
2009-12-01 01:07:00,61.849,61.849,61.839,61.843,11200000.0
2009-12-01 01:08:00,61.847,61.858,61.82,61.858,16000000.0
2009-12-01 01:09:00,61.841,61.859,61.84,61.859,9600000.0
2009-12-01 01:10:00,61.853,61.853,61.846,61.848,12800000.0
2009-12-01 01:11:00,61.845,61.853,61.822,61.822,11200000.0
2009-12-01 01:12:00,61.833,61.833,61.807,61.807,8000000.0
2009-12-01 01:13:00,61.781,61.834,61.779,61.834,17600000.0
2009-12-01 01:14:00,61.824,61.835,61.811,61.835,9600000.0
2009-12-01 01:15:00,61.823,61.823,61.781,61.781,17600000.0
2009-12-01 01:16:00,61.776,61.784,61.776,61.78,25600000.0
2009-12-01 01:17:00,61.782,61.782,61.775,61.777,11200000.0
2009-12-01 01:18:00,61.78,61.78,61.763,61.763,13200000.0
2009-12-01 01:19:00,61.764,61.779,61.764,61.77,8000000.0
2009-12-01 01:20:00,61.783,61.783,61.768,61.769,19200000.0
2009-12-01 01:21:00,61.762,61.762,61.757,61.76,8000000.0
2009-12-01 01:22:00,61.72,61.754,61.72,61.754,11200000.0
2009-12-01 01:23:00,61.748,61.755,61.737,61.755,16000000.0
2009-12-01 01:24:00,61.744,61.744,61.733,61.736,12800000.0
2009-12-01 01:25:00,61.723,61.723,61.706,61.706,11200000.0
2009-12-01 01:26:00,61.698,61.705,61.698,61.703,14400000.0
2009-12-01 01:27:00,61.71,61.734,61.71,61.732,12800000.0
2009-12-01 01:28:00,61.716,61.726,61.716,61.726,8000000.0
2009-12-01 01:29:00,61.724,61.724,61.708,61.708,16000000.0
2009-12-01 01:30:00,61.704,61.715,61.704,61.715,8000000.0
2009-12-01 01:31:00,61.719,61.724,61.714,61.724,8000000.0
2009-12-01 01:32:00,61.728,61.734,61.727,61.731,12800000.0
2009-12-01 01:33:00,61.733,61.747,61.732,61.747,9600000.0
2009-12-01 01:34:00,61.749,61.749,61.742,61.749,24000000.0
2009-12-01 01:35:00,61.763,61.789,61.763,61.789,8000000.0
2009-12-01 01:36:00,61.809,61.809,61.794,61.795,14400000.0
2009-12-01 01:37:00,61.793,61.806,61.793,61.8,16800000.0
2009-12-01 01:38:00,61.779,61.794,61.776,61.776,17600000.0
2009-12-01 01:39:00,61.786,61.799,61.786,61.799,13800000.0
2009-12-01 01:40:00,61.798,61.798,61.791,61.798,25600000.0
2009-12-01 01:41:00,61.829,61.839,61.828,61.834,12800000.0
2009-12-01 01:42:00,61.836,61.836,61.829,61.831,12800000.0
2009-12-01 01:43:00,61.832,61.832,61.819,61.828,12800000.0
2009-12-01 01:44:00,61.825,61.825,61.798,61.798,8000000.0
2009-12-01 01:45:00,61.797,61.797,61.79,61.791,12800000.0
2009-12-01 01:46:00,61.788,61.789,61.78,61.789,9600000.0
2009-12-01 01:47:00,61.798,61.809,61.793,61.794,19200000.0
2009-12-01 01:48:00,61.787,61.806,61.777,61.806,9600000.0
2009-12-01 01:49:00,61.797,61.806,61.792,61.806,12800000.0
2009-12-01 01:50:00,61.798,61.798,61.78,61.78,14400000.0
2009-12-01 01:51:00,61.785,61.826,61.785,61.826,17600000.0
2009-12-01 01:52:00,61.868,61.895,61.868,61.895,20800000.0
2009-12-01 01:53:00,61.891,61.9,61.891,61.894,17600000.0
2009-12-01 01:54:00,61.897,61.907,61.897,61.907,12800000.0
2009-12-01 01:55:00,61.904,61.905,61.892,61.894,11200000.0
2009-12-01 01:56:00,61.898,61.9,61.893,61.9,12800000.0
2009-12-01 01:57:00,61.903,61.912,61.883,61.906,19200000.0
2009-12-01 01:58:00,61.901,61.907,61.899,61.907,11200000.0
2009-12-01 01:59:00,61.907,61.91,61.903,61.905,11200000.0
2009-12-01 02:00:00,61.91,61.913,61.904,61.904,9600000.0
2009-12-01 02:01:00,61.903,61.915,61.9,61.915,17600000.0
2009-12-01 02:02:00,61.918,61.925,61.915,61.919,11200000.0
2009-12-01 02:03:00,61.91,61.933,61.91,61.933,8000000.0
2009-12-01 02:04:00,61.935,61.935,61.927,61.929,8000000.0
2009-12-01 02:05:00,61.93,61.935,61.925,61.928,12800000.0
2009-12-01 02:06:00,61.934,61.935,61.923,61.93,14400000.0
2009-12-01 02:07:00,61.931,61.948,61.929,61.946,12800000.0
2009-12-01 02:08:00,61.927,61.941,61.918,61.941,8000000.0
2009-12-01 02:09:00,61.964,61.967,61.956,61.962,16000000.0
2009-12-01 02:10:00,61.955,61.963,61.953,61.953,16000000.0
2009-12-01 02:11:00,61.96,61.965,61.949,61.959,12800000.0
2009-12-01 02:12:00,61.95,61.95,61.936,61.939,8000000.0
2009-12-01 02:13:00,61.899,61.899,61.859,61.86,8000000.0
2009-12-01 02:14:00,61.851,61.852,61.849,61.852,8000000.0
2009-12-01 02:15:00,61.838,61.841,61.818,61.831,11200000.0
2009-12-01 02:16:00,61.846,61.854,61.846,61.85,11200000.0
2009-12-01 02:17:00,61.852,61.852,61.846,61.846,9600000.0
2009-12-01 02:18:00,61.843,61.867,61.843,61.867,12800000.0
2009-12-01 02:19:00,61.865,61.873,61.861,61.873,12800000.0
2009-12-01 02:20:00,61.858,61.864,61.759,61.864,12800000.0
2009-12-01 02:21:00,61.885,61.902,61.885,61.902,8000000.0
2009-12-01 02:22:00,61.897,61.897,61.872,61.88,14400000.0
2009-12-01 02:23:00,61.876,61.878,61.869,61.869,9600000.0
2009-12-01 02:24:00,61.87,61.88,61.866,61.88,11200000.0
2009-12-01 02:25:00,61.876,61.876,61.866,61.868,8000000.0
2009-12-01 02:26:00,61.866,61.873,61.866,61.869,12800000.0
2009-12-01 02:27:00,61.866,61.88,61.866,61.88,11200000.0
2009-12-01 02:28:00,61.894,61.91,61.892,61.91,12800000.0
2009-12-01 02:29:00,61.904,61.934,61.904,61.934,11200000.0
2009-12-01 02:30:00,61.919,61.919,61.899,61.899,12800000.0
2009-12-01 02:31:00,61.895,61.898,61.893,61.893,8000000.0
2009-12-01 02:32:00,61.895,61.906,61.893,61.893,11200000.0
2009-12-01 02:33:00,61.9,61.908,61.896,61.904,11200000.0
2009-12-01 02:34:00,61.897,61.899,61.889,61.898,17600000.0
2009-12-01 02:35:00,61.899,61.902,61.897,61.902,9600000.0
2009-12-01 02:36:00,61.895,61.901,61.878,61.878,12800000.0
2009-12-01 02:37:00,61.879,61.886,61.872,61.872,12800000.0
2009-12-01 02:38:00,61.875,61.875,61.865,61.867,17600000.0
2009-12-01 02:39:00,61.873,61.873,61.869,61.872,11200000.0
2009-12-01 02:40:00,61.849,61.87,61.849,61.861,10000000.0
2009-12-01 02:41:00,61.872,61.874,61.861,61.861,11200000.0
2009-12-01 02:42:00,61.839,61.839,61.807,61.815,8000000.0
2009-12-01 02:43:00,61.811,61.818,61.811,61.812,9600000.0
2009-12-01 02:44:00,61.801,61.815,61.801,61.81,11200000.0
2009-12-01 02:45:00,61.815,61.815,61.794,61.794,11200000.0
2009-12-01 02:46:00,61.78,61.782,61.771,61.782,11200000.0
2009-12-01 02:47:00,61.76,61.773,61.753,61.767,12800000.0
2009-12-01 02:48:00,61.755,61.789,61.683,61.683,11200000.0
2009-12-01 02:49:00,61.762,61.771,61.76,61.77,17000000.0
2009-12-01 02:50:00,61.773,61.805,61.762,61.805,12800000.0
2009-12-01 02:51:00,61.806,61.806,61.786,61.8,11200000.0
2009-12-01 02:52:00,61.8,61.808,61.797,61.808,11200000.0
2009-12-01 02:53:00,61.801,61.829,61.801,61.829,11200000.0
2009-12-01 02:54:00,61.857,61.857,61.819,61.819,12800000.0
2009-12-01 02:55:00,61.816,61.822,61.814,61.819,11200000.0
2009-12-01 02:56:00,61.797,61.81,61.791,61.791,11200000.0
2009-12-01 02:57:00,61.776,61.784,61.769,61.784,11200000.0
2009-12-01 02:58:00,61.78,61.799,61.728,61.728,11200000.0
2009-12-01 02:59:00,61.792,61.792,61.782,61.782,11200000.0
2009-12-01 03:00:00,61.777,61.791,61.776,61.791,12800000.0
2009-12-01 03:01:00,61.798,61.81,61.798,61.808,11200000.0
2009-12-01 03:02:00,61.787,61.787,61.765,61.773,17600000.0
2009-12-01 03:03:00,61.771,61.799,61.771,61.799,14400000.0
2009-12-01 03:04:00,61.81,61.835,61.809,61.835,11200000.0
2009-12-01 03:05:00,61.841,61.849,61.841,61.848,16000000.0
2009-12-01 03:06:00,61.855,61.875,61.855,61.87,16000000.0
2009-12-01 03:07:00,61.873,61.889,61.873,61.874,12800000.0
2009-12-01 03:08:00,61.875,61.896,61.875,61.896,11200000.0
2009-12-01 03:09:00,61.904,61.911,61.898,61.898,11200000.0
2009-12-01 03:10:00,61.908,61.915,61.895,61.915,9600000.0
2009-12-01 03:11:00,61.919,61.919,61.907,61.907,17600000.0
2009-12-01 03:12:00,61.905,61.907,61.882,61.897,11200000.0
2009-12-01 03:13:00,61.915,61.915,61.876,61.876,8000000.0
2009-12-01 03:14:00,61.908,61.908,61.895,61.895,9600000.0
2009-12-01 03:15:00,61.899,61.899,61.885,61.886,9600000.0
2009-12-01 03:16:00,61.887,61.892,61.885,61.892,8000000.0
2009-12-01 03:17:00,61.886,61.898,61.88,61.898,11200000.0
2009-12-01 03:18:00,61.895,61.9,61.881,61.881,11200000.0
2009-12-01 03:19:00,61.889,61.896,61.888,61.889,12800000.0
2009-12-01 03:20:00,61.889,61.897,61.889,61.894,9600000.0
2009-12-01 03:21:00,61.892,61.896,61.884,61.896,14400000.0
2009-12-01 03:22:00,61.868,61.893,61.868,61.89,16000000.0
2009-12-01 03:23:00,61.89,61.896,61.87,61.87,12800000.0
2009-12-01 03:24:00,61.857,61.898,61.857,61.898,11200000.0
2009-12-01 03:25:00,61.887,61.895,61.872,61.872,17600000.0
2009-12-01 03:26:00,61.879,61.882,61.861,61.882,11200000.0
2009-12-01 03:27:00,61.881,61.881,61.87,61.871,9600000.0
2009-12-01 03:28:00,61.872,61.879,61.867,61.879,9600000.0
2009-12-01 03:29:00,61.878,61.887,61.86,61.874,12800000.0
2009-12-01 03:30:00,61.883,61.893,61.883,61.893,8000000.0
2009-12-01 03:31:00,61.888,61.895,61.886,61.888,12800000.0
2009-12-01 03:32:00,61.856,61.856,61.849,61.856,12800000.0
2009-12-01 03:33:00,61.835,61.843,61.823,61.823,11200000.0
2009-12-01 03:34:00,61.853,61.853,61.84,61.85,11200000.0
2009-12-01 03:35:00,61.845,61.845,61.835,61.835,9600000.0
2009-12-01 03:36:00,61.828,61.839,61.828,61.83,12800000.0
2009-12-01 03:37:00,61.839,61.86,61.839,61.852,8000000.0
2009-12-01 03:38:00,61.85,61.855,61.85,61.855,9600000.0
2009-12-01 03:39:00,61.858,61.879,61.858,61.879,8000000.0
2009-12-01 03:40:00,61.888,61.889,61.87,61.87,9600000.0
2009-12-01 03:41:00,61.883,61.905,61.883,61.892,11200000.0
2009-12-01 03:42:00,61.893,61.893,61.882,61.891,12800000.0
2009-12-01 03:43:00,61.894,61.894,61.858,61.858,8000000.0
2009-12-01 03:44:00,61.832,61.846,61.832,61.846,11200000.0
2009-12-01 03:45:00,61.841,61.845,61.841,61.845,11200000.0
2009-12-01 03:46:00,61.849,61.856,61.841,61.854,12800000.0
2009-12-01 03:47:00,61.85,61.862,61.85,61.862,11200000.0
2009-12-01 03:48:00,61.865,61.865,61.858,61.859,11200000.0
2009-12-01 03:49:00,61.872,61.874,61.863,61.874,12800000.0
2009-12-01 03:50:00,61.861,61.862,61.834,61.862,12800000.0
2009-12-01 03:51:00,61.857,61.882,61.857,61.882,12800000.0
2009-12-01 03:52:00,61.885,61.887,61.875,61.878,16000000.0
2009-12-01 03:53:00,61.878,61.879,61.856,61.863,11200000.0
2009-12-01 03:54:00,61.857,61.864,61.844,61.861,12800000.0
2009-12-01 03:55:00,61.865,61.865,61.849,61.849,8000000.0
2009-12-01 03:56:00,61.861,61.861,61.85,61.855,11200000.0
2009-12-01 03:57:00,61.843,61.857,61.843,61.857,12800000.0
2009-12-01 03:58:00,61.851,61.851,61.842,61.843,11200000.0
2009-12-01 03:59:00,61.842,61.871,61.842,61.871,12800000.0
2009-12-01 04:00:00,61.859,61.903,61.859,61.903,9600000.0
2009-12-01 04:01:00,61.893,61.893,61.869,61.873,11200000.0
2009-12-01 04:02:00,61.872,61.876,61.862,61.876,12800000.0
2009-12-01 04:03:00,61.904,61.987,61.904,61.987,12800000.0
2009-12-01 04:04:00,62.011,62.024,61.994,61.994,12800000.0
2009-12-01 04:05:00,61.998,62.063,61.998,62.063,11200000.0
2009-12-01 04:06:00,62.073,62.116,62.066,62.116,13800000.0
2009-12-01 04:07:00,62.175,62.196,62.163,62.163,14400000.0
2009-12-01 04:08:00,62.182,62.243,62.182,62.243,9600000.0
2009-12-01 04:09:00,62.227,62.227,62.178,62.178,11200000.0
2009-12-01 04:10:00,62.214,62.241,62.214,62.231,17600000.0
2009-12-01 04:11:00,62.216,62.216,62.168,62.168,8000000.0
2009-12-01 04:12:00,62.16,62.175,62.16,62.167,12800000.0
2009-12-01 04:13:00,62.189,62.208,62.189,62.196,11200000.0
2009-12-01 04:14:00,62.199,62.212,62.197,62.197,16000000.0
2009-12-01 04:15:00,62.221,62.243,62.221,62.243,12800000.0
2009-12-01 04:16:00,62.25,62.253,62.233,62.24,11200000.0
2009-12-01 04:17:00,62.225,62.226,62.198,62.198,14400000.0
2009-12-01 04:18:00,62.186,62.198,62.186,62.19,9600000.0
2009-12-01 04:19:00,62.198,62.205,62.183,62.186,12800000.0
2009-12-01 04:20:00,62.21,62.231,62.21,62.211,12800000.0
2009-12-01 04:21:00,62.216,62.224,62.215,62.224,11200000.0
2009-12-01 04:22:00,62.225,62.25,62.225,62.245,16000000.0
2009-12-01 04:23:00,62.243,62.252,62.242,62.245,12800000.0
2009-12-01 04:24:00,62.261,62.265,62.261,62.263,9600000.0
2009-12-01 04:25:00,62.308,62.343,62.308,62.339,8000000.0
2009-12-01 04:26:00,62.359,62.372,62.359,62.372,12800000.0
2009-12-01 04:27:00,62.365,62.365,62.329,62.337,17600000.0
2009-12-01 04:28:00,62.349,62.364,62.349,62.364,11200000.0
2009-12-01 04:29:00,62.373,62.373,62.348,62.348,12800000.0
2009-12-01 04:30:00,62.361,62.361,62.353,62.36,11200000.0
2009-12-01 04:31:00,62.38,62.402,62.38,62.393,12800000.0
2009-12-01 04:32:00,62.395,62.395,62.377,62.387,16000000.0
2009-12-01 04:33:00,62.378,62.384,62.357,62.357,16000000.0
2009-12-01 04:34:00,62.358,62.363,62.271,62.359,11200000.0
2009-12-01 04:35:00,62.373,62.376,62.367,62.375,12800000.0
2009-12-01 04:36:00,62.369,62.385,62.369,62.375,11600000.0
2009-12-01 04:37:00,62.369,62.382,62.369,62.38,12800000.0
2009-12-01 04:38:00,62.36,62.368,62.35,62.35,12800000.0
2009-12-01 04:39:00,62.334,62.343,62.325,62.325,12800000.0
2009-12-01 04:40:00,62.305,62.307,62.289,62.3,12800000.0
2009-12-01 04:41:00,62.295,62.295,62.289,62.292,8000000.0
2009-12-01 04:42:00,62.284,62.292,62.284,62.292,9600000.0
2009-12-01 04:43:00,62.288,62.303,62.28,62.303,12800000.0
2009-12-01 04:44:00,62.332,62.332,62.292,62.292,12800000.0
2009-12-01 04:45:00,62.298,62.32,62.298,62.32,8000000.0
2009-12-01 04:46:00,62.331,62.36,62.331,62.36,8000000.0
2009-12-01 04:47:00,62.36,62.36,62.347,62.347,8000000.0
2009-12-01 04:48:00,62.354,62.357,62.351,62.357,8000000.0
2009-12-01 04:49:00,62.376,62.396,62.376,62.396,8000000.0
2009-12-01 04:50:00,62.418,62.418,62.405,62.408,11200000.0
2009-12-01 04:51:00,62.396,62.404,62.396,62.402,9600000.0
2009-12-01 04:52:00,62.402,62.432,62.402,62.417,12800000.0
2009-12-01 04:53:00,62.408,62.419,62.408,62.409,17600000.0
2009-12-01 04:54:00,62.416,62.416,62.391,62.405,11200000.0
2009-12-01 04:55:00,62.396,62.396,62.381,62.393,11200000.0
2009-12-01 04:56:00,62.372,62.372,62.356,62.358,17600000.0
2009-12-01 04:57:00,62.356,62.364,62.356,62.364,12800000.0
2009-12-01 04:58:00,62.36,62.371,62.36,62.371,11200000.0
2009-12-01 04:59:00,62.386,62.392,62.386,62.388,12800000.0
2009-12-01 05:00:00,62.392,62.392,62.37,62.379,11200000.0
2009-12-01 05:01:00,62.38,62.38,62.372,62.379,14400000.0
2009-12-01 05:02:00,62.362,62.382,62.362,62.365,10600000.0
2009-12-01 05:03:00,62.383,62.422,62.383,62.422,12800000.0
2009-12-01 05:04:00,62.443,62.474,62.443,62.474,12800000.0
2009-12-01 05:05:00,62.494,62.494,62.483,62.489,11200000.0
2009-12-01 05:06:00,62.486,62.511,62.483,62.511,11200000.0
2009-12-01 05:07:00,62.502,62.536,62.498,62.536,9600000.0
2009-12-01 05:08:00,62.54,62.54,62.503,62.503,12800000.0
2009-12-01 05:09:00,62.501,62.502,62.487,62.487,11600000.0
2009-12-01 05:10:00,62.488,62.5,62.487,62.5,11200000.0
2009-12-01 05:11:00,62.482,62.5,62.482,62.5,12800000.0
2009-12-01 05:12:00,62.493,62.496,62.48,62.48,12800000.0
2009-12-01 05:13:00,62.484,62.484,62.473,62.473,12800000.0
2009-12-01 05:14:00,62.477,62.496,62.477,62.493,12800000.0
2009-12-01 05:15:00,62.49,62.544,62.49,62.544,8000000.0
2009-12-01 05:16:00,62.55,62.551,62.545,62.545,8000000.0
2009-12-01 05:17:00,62.568,62.587,62.568,62.571,11200000.0
2009-12-01 05:18:00,62.553,62.553,62.498,62.498,12800000.0
2009-12-01 05:19:00,62.486,62.502,62.484,62.502,9600000.0
2009-12-01 05:20:00,62.513,62.528,62.513,62.528,11200000.0
2009-12-01 05:21:00,62.515,62.515,62.494,62.503,17600000.0
2009-12-01 05:22:00,62.491,62.496,62.485,62.495,16000000.0
2009-12-01 05:23:00,62.504,62.554,62.504,62.552,12800000.0
2009-12-01 05:24:00,62.579,62.589,62.579,62.587,11200000.0
2009-12-01 05:25:00,62.589,62.61,62.583,62.61,9600000.0
2009-12-01 05:26:00,62.616,62.631,62.616,62.631,12800000.0
2009-12-01 05:27:00,62.632,62.637,62.621,62.63,12800000.0
2009-12-01 05:28:00,62.629,62.629,62.613,62.613,16000000.0
2009-12-01 05:29:00,62.61,62.613,62.597,62.597,12800000.0
2009-12-01 05:30:00,62.605,62.623,62.605,62.622,9600000.0
2009-12-01 05:31:00,62.509,62.509,62.346,62.347,8000000.0
2009-12-01 05:32:00,62.367,62.376,62.345,62.376,8000000.0
2009-12-01 05:33:00,62.447,62.547,62.447,62.547,11200000.0
2009-12-01 05:34:00,62.557,62.563,62.494,62.494,17600000.0
2009-12-01 05:35:00,62.494,62.536,62.494,62.53,12800000.0
2009-12-01 05:36:00,62.555,62.562,62.549,62.562,12800000.0
2009-12-01 05:37:00,62.571,62.572,62.566,62.57,11200000.0
2009-12-01 05:38:00,62.571,62.592,62.571,62.592,12800000.0
2009-12-01 05:39:00,62.593,62.599,62.589,62.589,11200000.0
2009-12-01 05:40:00,62.597,62.601,62.595,62.599,14400000.0
2009-12-01 05:41:00,62.611,62.617,62.61,62.61,8000000.0
2009-12-01 05:42:00,62.607,62.614,62.604,62.605,17600000.0
2009-12-01 05:43:00,62.6,62.6,62.581,62.587,12800000.0
2009-12-01 05:44:00,62.592,62.592,62.576,62.579,12800000.0
2009-12-01 05:45:00,62.567,62.6,62.554,62.6,16000000.0
2009-12-01 05:46:00,62.586,62.588,62.579,62.588,8000000.0
2009-12-01 05:47:00,62.567,62.614,62.552,62.614,11200000.0
2009-12-01 05:48:00,62.647,62.647,62.597,62.597,14400000.0
2009-12-01 05:49:00,62.578,62.579,62.571,62.571,17600000.0
2009-12-01 05:50:00,62.555,62.57,62.555,62.562,11600000.0
2009-12-01 05:51:00,62.575,62.575,62.563,62.563,11200000.0
2009-12-01 05:52:00,62.555,62.569,62.55,62.569,12800000.0
2009-12-01 05:53:00,62.567,62.575,62.564,62.566,17600000.0
2009-12-01 05:54:00,62.56,62.566,62.555,62.56,17600000.0
2009-12-01 05:55:00,62.562,62.595,62.517,62.517,11200000.0
2009-12-01 05:56:00,62.553,62.553,62.516,62.521,11200000.0
2009-12-01 05:57:00,62.531,62.541,62.53,62.541,12800000.0
2009-12-01 05:58:00,62.556,62.556,62.541,62.554,13200000.0
2009-12-01 05:59:00,62.551,62.571,62.549,62.571,12800000.0
2009-12-01 06:00:00,62.582,62.597,62.582,62.587,14400000.0
2009-12-01 06:01:00,62.569,62.58,62.555,62.561,16000000.0
2009-12-01 06:02:00,62.577,62.586,62.576,62.584,12800000.0
2009-12-01 06:03:00,62.584,62.584,62.558,62.558,12800000.0
2009-12-01 06:04:00,62.563,62.576,62.561,62.561,11200000.0
2009-12-01 06:05:00,62.543,62.544,62.531,62.536,14400000.0
2009-12-01 06:06:00,62.536,62.536,62.521,62.521,17600000.0
2009-12-01 06:07:00,62.508,62.508,62.486,62.491,12800000.0
2009-12-01 06:08:00,62.428,62.542,62.428,62.509,9600000.0
2009-12-01 06:09:00,62.498,62.514,62.496,62.514,11200000.0
2009-12-01 06:10:00,62.51,62.546,62.51,62.546,8000000.0
2009-12-01 06:11:00,62.561,62.566,62.558,62.564,9600000.0
2009-12-01 06:12:00,62.562,62.581,62.56,62.581,12800000.0
2009-12-01 06:13:00,62.589,62.595,62.579,62.579,17600000.0
2009-12-01 06:14:00,62.572,62.596,62.572,62.596,14400000.0
2009-12-01 06:15:00,62.598,62.603,62.581,62.593,9600000.0
2009-12-01 06:16:00,62.594,62.604,62.594,62.604,9600000.0
2009-12-01 06:17:00,62.62,62.64,62.619,62.64,17600000.0
2009-12-01 06:18:00,62.645,62.655,62.645,62.647,14400000.0
2009-12-01 06:19:00,62.658,62.682,62.658,62.677,12800000.0
2009-12-01 06:20:00,62.678,62.69,62.677,62.69,9000000.0
2009-12-01 06:21:00,62.686,62.686,62.679,62.679,8000000.0
2009-12-01 06:22:00,62.672,62.698,62.67,62.698,12800000.0
2009-12-01 06:23:00,62.702,62.71,62.695,62.71,17600000.0
2009-12-01 06:24:00,62.721,62.728,62.721,62.726,11200000.0
2009-12-01 06:25:00,62.741,62.766,62.741,62.761,9600000.0
2009-12-01 06:26:00,62.777,62.786,62.772,62.772,11200000.0
2009-12-01 06:27:00,62.793,62.801,62.79,62.801,11200000.0
2009-12-01 06:28:00,62.797,62.803,62.796,62.799,11200000.0
2009-12-01 06:29:00,62.806,62.829,62.806,62.827,12800000.0
2009-12-01 06:30:00,62.828,62.83,62.811,62.811,9600000.0
2009-12-01 06:31:00,62.817,62.817,62.799,62.804,12800000.0
2009-12-01 06:32:00,62.799,62.81,62.799,62.809,11200000.0
2009-12-01 06:33:00,62.801,62.801,62.782,62.786,17600000.0
2009-12-01 06:34:00,62.78,62.783,62.766,62.766,11200000.0
2009-12-01 06:35:00,62.753,62.756,62.742,62.752,16000000.0
2009-12-01 06:36:00,62.74,62.742,62.728,62.742,17600000.0
2009-12-01 06:37:00,62.731,62.737,62.73,62.731,12800000.0
2009-12-01 06:38:00,62.718,62.724,62.708,62.708,11200000.0
2009-12-01 06:39:00,62.709,62.747,62.709,62.747,9600000.0
2009-12-01 06:40:00,62.776,62.786,62.775,62.776,12800000.0
2009-12-01 06:41:00,62.778,62.782,62.767,62.772,12800000.0
2009-12-01 06:42:00,62.745,62.751,62.742,62.743,12800000.0
2009-12-01 06:43:00,62.76,62.777,62.76,62.771,8000000.0
2009-12-01 06:44:00,62.761,62.762,62.745,62.75,17600000.0
2009-12-01 06:45:00,62.742,62.742,62.717,62.724,12800000.0
2009-12-01 06:46:00,62.716,62.716,62.664,62.664,11200000.0
2009-12-01 06:47:00,62.661,62.661,62.635,62.635,12800000.0
2009-12-01 06:48:00,62.635,62.679,62.635,62.679,12800000.0
2009-12-01 06:49:00,62.683,62.694,62.668,62.694,12800000.0
2009-12-01 06:50:00,62.69,62.691,62.683,62.691,12800000.0
2009-12-01 06:51:00,62.704,62.704,62.688,62.697,11200000.0
2009-12-01 06:52:00,62.706,62.706,62.693,62.7,12200000.0
2009-12-01 06:53:00,62.704,62.704,62.692,62.692,8000000.0
2009-12-01 06:54:00,62.7,62.7,62.69,62.694,14400000.0
2009-12-01 06:55:00,62.699,62.701,62.686,62.694,11200000.0
2009-12-01 06:56:00,62.685,62.694,62.682,62.685,12800000.0
2009-12-01 06:57:00,62.689,62.701,62.685,62.693,11200000.0
2009-12-01 06:58:00,62.702,62.711,62.7,62.705,17600000.0
2009-12-01 06:59:00,62.728,62.745,62.726,62.738,12800000.0
2009-12-01 07:00:00,62.742,62.743,62.654,62.734,14800000.0
2009-12-01 07:01:00,62.735,62.741,62.732,62.738,17600000.0
2009-12-01 07:02:00,62.727,62.728,62.705,62.705,11200000.0
2009-12-01 07:03:00,62.702,62.702,62.677,62.677,11200000.0
2009-12-01 07:04:00,62.678,62.711,62.678,62.711,11200000.0
2009-12-01 07:05:00,62.71,62.71,62.696,62.705,8000000.0
2009-12-01 07:06:00,62.7,62.706,62.699,62.704,12800000.0
2009-12-01 07:07:00,62.716,62.719,62.716,62.716,11200000.0
2009-12-01 07:08:00,62.709,62.717,62.705,62.717,11200000.0
2009-12-01 07:09:00,62.722,62.729,62.72,62.72,12800000.0
2009-12-01 07:10:00,62.708,62.726,62.706,62.724,11200000.0
2009-12-01 07:11:00,62.734,62.734,62.72,62.72,12800000.0
2009-12-01 07:12:00,62.706,62.711,62.692,62.692,11200000.0
2009-12-01 07:13:00,62.683,62.683,62.666,62.666,9600000.0
2009-12-01 07:14:00,62.675,62.676,62.669,62.675,9600000.0
2009-12-01 07:15:00,62.673,62.688,62.673,62.678,11200000.0
2009-12-01 07:16:00,62.684,62.704,62.682,62.704,12800000.0
2009-12-01 07:17:00,62.692,62.693,62.675,62.693,13200000.0
2009-12-01 07:18:00,62.695,62.695,62.668,62.668,8000000.0
2009-12-01 07:19:00,62.666,62.668,62.661,62.668,12800000.0
2009-12-01 07:20:00,62.675,62.678,62.667,62.67,14400000.0
2009-12-01 07:21:00,62.675,62.69,62.675,62.684,12800000.0
2009-12-01 07:22:00,62.684,62.692,62.681,62.692,11200000.0
2009-12-01 07:23:00,62.694,62.694,62.671,62.671,11200000.0
2009-12-01 07:24:00,62.659,62.659,62.64,62.64,9600000.0
2009-12-01 07:25:00,62.65,62.66,62.641,62.65,14400000.0
2009-12-01 07:26:00,62.639,62.639,62.623,62.63,16000000.0
2009-12-01 07:27:00,62.626,62.626,62.606,62.606,7400000.0
2009-12-01 07:28:00,62.596,62.601,62.586,62.597,12800000.0
2009-12-01 07:29:00,62.593,62.597,62.586,62.586,14400000.0
2009-12-01 07:30:00,62.581,62.59,62.574,62.575,12800000.0
2009-12-01 07:31:00,62.572,62.576,62.567,62.568,18000000.0
2009-12-01 07:32:00,62.566,62.569,62.561,62.564,12800000.0
2009-12-01 07:33:00,62.576,62.585,62.575,62.585,9600000.0
2009-12-01 07:34:00,62.583,62.594,62.576,62.594,12800000.0
2009-12-01 07:35:00,62.603,62.603,62.56,62.589,17600000.0
2009-12-01 07:36:00,62.588,62.591,62.585,62.591,9600000.0
2009-12-01 07:37:00,62.597,62.624,62.597,62.624,8000000.0
2009-12-01 07:38:00,62.63,62.635,62.627,62.632,11200000.0
2009-12-01 07:39:00,62.622,62.632,62.622,62.629,11200000.0
2009-12-01 07:40:00,62.628,62.638,62.624,62.638,9600000.0
2009-12-01 07:41:00,62.641,62.657,62.64,62.647,12800000.0
2009-12-01 07:42:00,62.645,62.645,62.639,62.641,12800000.0
2009-12-01 07:43:00,62.63,62.645,62.628,62.644,12800000.0
2009-12-01 07:44:00,62.645,62.648,62.64,62.648,11200000.0
2009-12-01 07:45:00,62.656,62.667,62.654,62.667,12800000.0
2009-12-01 07:46:00,62.67,62.67,62.656,62.656,17600000.0
2009-12-01 07:47:00,62.655,62.655,62.64,62.64,14400000.0
2009-12-01 07:48:00,62.644,62.644,62.636,62.636,8000000.0
2009-12-01 07:49:00,62.641,62.661,62.639,62.655,17600000.0
2009-12-01 07:50:00,62.682,62.685,62.671,62.685,8000000.0
2009-12-01 07:51:00,62.685,62.688,62.675,62.682,12800000.0
2009-12-01 07:52:00,62.689,62.698,62.684,62.691,16000000.0
2009-12-01 07:53:00,62.72,62.72,62.703,62.705,11200000.0
2009-12-01 07:54:00,62.704,62.704,62.684,62.684,12800000.0
2009-12-01 07:55:00,62.682,62.69,62.668,62.688,12800000.0
2009-12-01 07:56:00,62.693,62.693,62.669,62.675,16000000.0
2009-12-01 07:57:00,62.684,62.716,62.684,62.716,9600000.0
2009-12-01 07:58:00,62.712,62.723,62.712,62.723,11200000.0
2009-12-01 07:59:00,62.724,62.743,62.724,62.742,12800000.0
2009-12-01 08:00:00,62.736,62.736,62.714,62.722,8000000.0
2009-12-01 08:01:00,62.723,62.723,62.718,62.723,8000000.0
2009-12-01 08:02:00,62.731,62.742,62.726,62.742,8000000.0
2009-12-01 08:03:00,62.748,62.75,62.741,62.742,11200000.0
2009-12-01 08:04:00,62.74,62.742,62.732,62.742,11200000.0
2009-12-01 08:05:00,62.717,62.717,62.68,62.68,14400000.0
2009-12-01 08:06:00,62.664,62.674,62.654,62.654,9600000.0
2009-12-01 08:07:00,62.673,62.686,62.673,62.686,8000000.0
2009-12-01 08:08:00,62.701,62.717,62.697,62.697,12800000.0
2009-12-01 08:09:00,62.686,62.706,62.686,62.706,12800000.0
2009-12-01 08:10:00,62.69,62.693,62.674,62.688,12800000.0
2009-12-01 08:11:00,62.689,62.696,62.687,62.696,11200000.0
2009-12-01 08:12:00,62.697,62.706,62.693,62.705,16000000.0
2009-12-01 08:13:00,62.7,62.701,62.694,62.694,8000000.0
2009-12-01 08:14:00,62.688,62.694,62.68,62.69,17600000.0
2009-12-01 08:15:00,62.689,62.69,62.665,62.685,16000000.0
2009-12-01 08:16:00,62.707,62.762,62.707,62.762,11200000.0
2009-12-01 08:17:00,62.762,62.762,62.752,62.757,12800000.0
2009-12-01 08:18:00,62.756,62.758,62.749,62.758,12800000.0
2009-12-01 08:19:00,62.748,62.748,62.73,62.733,9600000.0
2009-12-01 08:20:00,62.737,62.746,62.737,62.739,11200000.0
2009-12-01 08:21:00,62.738,62.738,62.718,62.718,9600000.0
2009-12-01 08:22:00,62.727,62.728,62.722,62.723,11200000.0
2009-12-01 08:23:00,62.726,62.74,62.726,62.736,11200000.0
2009-12-01 08:24:00,62.742,62.742,62.73,62.73,17600000.0
2009-12-01 08:25:00,62.732,62.732,62.722,62.722,9600000.0
2009-12-01 08:26:00,62.711,62.73,62.711,62.73,12800000.0
2009-12-01 08:27:00,62.731,62.731,62.694,62.709,8000000.0
2009-12-01 08:28:00,62.725,62.732,62.72,62.727,14400000.0
2009-12-01 08:29:00,62.721,62.732,62.721,62.732,8000000.0
2009-12-01 08:30:00,62.752,62.762,62.749,62.762,11200000.0
2009-12-01 08:31:00,62.758,62.784,62.758,62.784,12200000.0
2009-12-01 08:32:00,62.791,62.806,62.782,62.782,11200000.0
2009-12-01 08:33:00,62.762,62.762,62.743,62.743,11200000.0
2009-12-01 08:34:00,62.735,62.736,62.721,62.721,9600000.0
2009-12-01 08:35:00,62.706,62.714,62.706,62.71,9600000.0
2009-12-01 08:36:00,62.72,62.744,62.72,62.742,9600000.0
2009-12-01 08:37:00,62.741,62.755,62.741,62.755,9600000.0
2009-12-01 08:38:00,62.718,62.718,62.313,62.313,16000000.0
2009-12-01 08:39:00,62.247,62.363,62.247,62.363,14400000.0
2009-12-01 08:40:00,62.443,62.524,62.443,62.524,9600000.0
2009-12-01 08:41:00,62.491,62.511,62.422,62.422,17600000.0
2009-12-01 08:42:00,62.412,62.427,62.394,62.427,12800000.0
2009-12-01 08:43:00,62.41,62.41,62.395,62.401,12800000.0
2009-12-01 08:44:00,62.381,62.381,62.27,62.27,12800000.0
2009-12-01 08:45:00,62.266,62.301,62.259,62.301,9600000.0
2009-12-01 08:46:00,62.306,62.306,62.274,62.288,11200000.0
2009-12-01 08:47:00,62.28,62.324,62.276,62.324,11200000.0
2009-12-01 08:48:00,62.308,62.325,62.303,62.325,16000000.0
2009-12-01 08:49:00,62.315,62.315,62.271,62.286,17600000.0
2009-12-01 08:50:00,62.258,62.258,62.231,62.231,12800000.0
2009-12-01 08:51:00,62.227,62.227,62.125,62.125,17600000.0
2009-12-01 08:52:00,62.165,62.204,62.165,62.204,9600000.0
2009-12-01 08:53:00,62.176,62.248,62.176,62.248,16000000.0
2009-12-01 08:54:00,62.229,62.229,62.212,62.225,14400000.0
2009-12-01 08:55:00,62.213,62.224,62.213,62.215,9600000.0
2009-12-01 08:56:00,62.254,62.271,62.254,62.271,12800000.0
2009-12-01 08:57:00,62.249,62.255,62.244,62.253,11200000.0
2009-12-01 08:58:00,62.228,62.26,62.228,62.243,12800000.0
2009-12-01 08:59:00,62.27,62.288,62.27,62.288,8000000.0
2009-12-01 09:00:00,62.295,62.308,62.293,62.308,8000000.0
2009-12-01 09:01:00,62.319,62.376,62.319,62.376,11200000.0
2009-12-01 09:02:00,62.404,62.405,62.394,62.398,11200000.0
2009-12-01 09:03:00,62.395,62.41,62.386,62.41,16400000.0
2009-12-01 09:04:00,62.422,62.432,62.422,62.432,11200000.0
2009-12-01 09:05:00,62.442,62.451,62.439,62.439,11200000.0
2009-12-01 09:06:00,62.434,62.434,62.4,62.405,12800000.0
2009-12-01 09:07:00,62.391,62.391,62.381,62.381,9600000.0
2009-12-01 09:08:00,62.377,62.377,62.368,62.377,12800000.0
2009-12-01 09:09:00,62.382,62.414,62.382,62.414,9600000.0
2009-12-01 09:10:00,62.427,62.431,62.424,62.424,12800000.0
2009-12-01 09:11:00,62.43,62.455,62.43,62.455,12800000.0
2009-12-01 09:12:00,62.446,62.467,62.446,62.452,12800000.0
2009-12-01 09:13:00,62.44,62.443,62.433,62.433,9600000.0
2009-12-01 09:14:00,62.443,62.458,62.443,62.458,11200000.0
2009-12-01 09:15:00,62.457,62.459,62.447,62.451,11200000.0
2009-12-01 09:16:00,62.457,62.464,62.455,62.458,12800000.0
2009-12-01 09:17:00,62.464,62.482,62.46,62.482,11200000.0
2009-12-01 09:18:00,62.496,62.5,62.495,62.496,14400000.0
2009-12-01 09:19:00,62.502,62.524,62.502,62.519,12800000.0
2009-12-01 09:20:00,62.513,62.524,62.512,62.521,16000000.0
2009-12-01 09:21:00,62.51,62.521,62.51,62.521,11200000.0
2009-12-01 09:22:00,62.544,62.583,62.544,62.583,17600000.0
2009-12-01 09:23:00,62.591,62.596,62.583,62.583,12800000.0
2009-12-01 09:24:00,62.571,62.581,62.566,62.573,12800000.0
2009-12-01 09:25:00,62.564,62.572,62.558,62.558,9600000.0
2009-12-01 09:26:00,62.547,62.552,62.54,62.548,11200000.0
2009-12-01 09:27:00,62.544,62.552,62.543,62.552,11200000.0
2009-12-01 09:28:00,62.539,62.557,62.539,62.557,12800000.0
2009-12-01 09:29:00,62.558,62.563,62.555,62.563,11200000.0
2009-12-01 09:30:00,62.578,62.585,62.577,62.585,12800000.0
2009-12-01 09:31:00,62.59,62.597,62.59,62.59,9600000.0
2009-12-01 09:32:00,62.569,62.572,62.554,62.555,14400000.0
2009-12-01 09:33:00,62.567,62.572,62.551,62.553,12800000.0
2009-12-01 09:34:00,62.549,62.555,62.547,62.547,11200000.0
2009-12-01 09:35:00,62.543,62.557,62.543,62.555,12800000.0
2009-12-01 09:36:00,62.567,62.599,62.567,62.599,16400000.0
2009-12-01 09:37:00,62.539,62.601,62.539,62.591,8000000.0
2009-12-01 09:38:00,62.586,62.607,62.586,62.605,11200000.0
2009-12-01 09:39:00,62.608,62.608,62.593,62.593,12800000.0
2009-12-01 09:40:00,62.577,62.58,62.57,62.579,16000000.0
2009-12-01 09:41:00,62.589,62.593,62.586,62.586,11200000.0
2009-12-01 09:42:00,62.591,62.591,62.577,62.583,11200000.0
2009-12-01 09:43:00,62.59,62.608,62.59,62.608,12800000.0
2009-12-01 09:44:00,62.589,62.619,62.589,62.602,12800000.0
2009-12-01 09:45:00,62.607,62.612,62.602,62.607,12800000.0
2009-12-01 09:46:00,62.61,62.61,62.587,62.587,11200000.0
2009-12-01 09:47:00,62.578,62.578,62.56,62.565,9600000.0
2009-12-01 09:48:00,62.559,62.569,62.553,62.565,11200000.0
2009-12-01 09:49:00,62.567,62.581,62.564,62.579,12800000.0
2009-12-01 09:50:00,62.578,62.581,62.573,62.573,8000000.0
2009-12-01 09:51:00,62.57,62.57,62.56,62.566,16000000.0
2009-12-01 09:52:00,62.555,62.558,62.547,62.553,11200000.0
2009-12-01 09:53:00,62.564,62.581,62.564,62.581,12800000.0
2009-12-01 09:54:00,62.586,62.59,62.572,62.572,18000000.0
2009-12-01 09:55:00,62.573,62.581,62.573,62.575,11200000.0
2009-12-01 09:56:00,62.572,62.577,62.569,62.573,12800000.0
2009-12-01 09:57:00,62.574,62.589,62.574,62.58,12800000.0
2009-12-01 09:58:00,62.474,62.58,62.474,62.58,9600000.0
2009-12-01 09:59:00,62.595,62.598,62.581,62.581,17600000.0
2009-12-01 10:00:00,62.597,62.607,62.573,62.573,11200000.0
2009-12-01 10:01:00,62.573,62.576,62.564,62.576,12800000.0
2009-12-01 10:02:00,62.595,62.641,62.595,62.641,9600000.0
2009-12-01 10:03:00,62.65,62.653,62.64,62.64,11200000.0
2009-12-01 10:04:00,62.642,62.654,62.642,62.654,12800000.0
2009-12-01 10:05:00,62.644,62.672,62.644,62.665,11200000.0
2009-12-01 10:06:00,62.668,62.696,62.668,62.694,17600000.0
2009-12-01 10:07:00,62.699,62.718,62.696,62.718,12800000.0
2009-12-01 10:08:00,62.726,62.744,62.723,62.727,11200000.0
2009-12-01 10:09:00,62.71,62.71,62.686,62.691,12800000.0
2009-12-01 10:10:00,62.691,62.691,62.677,62.678,11200000.0
2009-12-01 10:11:00,62.681,62.699,62.676,62.699,11200000.0
2009-12-01 10:12:00,62.69,62.702,62.679,62.702,12800000.0
2009-12-01 10:13:00,62.71,62.726,62.71,62.719,12800000.0
2009-12-01 10:14:00,62.724,62.729,62.723,62.725,11200000.0
2009-12-01 10:15:00,62.722,62.722,62.711,62.714,12800000.0
2009-12-01 10:16:00,62.721,62.737,62.721,62.732,8000000.0
2009-12-01 10:17:00,62.715,62.731,62.715,62.727,11200000.0
2009-12-01 10:18:00,62.735,62.737,62.718,62.724,11200000.0
2009-12-01 10:19:00,62.712,62.712,62.697,62.697,11200000.0
2009-12-01 10:20:00,62.673,62.677,62.663,62.667,17600000.0
2009-12-01 10:21:00,62.661,62.661,62.65,62.656,8000000.0
2009-12-01 10:22:00,62.678,62.687,62.677,62.683,11200000.0
2009-12-01 10:23:00,62.684,62.692,62.684,62.685,11200000.0
2009-12-01 10:24:00,62.675,62.682,62.673,62.673,12800000.0
2009-12-01 10:25:00,62.665,62.665,62.64,62.646,11200000.0
2009-12-01 10:26:00,62.654,62.68,62.654,62.68,12800000.0
2009-12-01 10:27:00,62.666,62.696,62.666,62.696,11200000.0
2009-12-01 10:28:00,62.703,62.704,62.701,62.703,9600000.0
2009-12-01 10:29:00,62.689,62.69,62.679,62.679,11200000.0
2009-12-01 10:30:00,62.66,62.683,62.66,62.676,12800000.0
2009-12-01 10:31:00,62.691,62.691,62.68,62.682,12800000.0
2009-12-01 10:32:00,62.667,62.678,62.663,62.678,17600000.0
2009-12-01 10:33:00,62.667,62.684,62.667,62.682,11200000.0
2009-12-01 10:34:00,62.729,62.764,62.729,62.764,11200000.0
2009-12-01 10:35:00,62.77,62.773,62.764,62.764,11200000.0
2009-12-01 10:36:00,62.79,62.79,62.777,62.777,8000000.0
2009-12-01 10:37:00,62.773,62.796,62.688,62.796,11200000.0
2009-12-01 10:38:00,62.792,62.817,62.792,62.805,8000000.0
2009-12-01 10:39:00,62.787,62.787,62.772,62.781,11200000.0
2009-12-01 10:40:00,62.792,62.82,62.792,62.82,8000000.0
2009-12-01 10:41:00,62.835,62.835,62.811,62.811,9600000.0
2009-12-01 10:42:00,62.814,62.821,62.805,62.821,11200000.0
2009-12-01 10:43:00,62.819,62.822,62.813,62.813,11200000.0
2009-12-01 10:44:00,62.814,62.814,62.804,62.805,12800000.0
2009-12-01 10:45:00,62.802,62.814,62.8,62.814,8000000.0
2009-12-01 10:46:00,62.837,62.843,62.813,62.813,12800000.0
2009-12-01 10:47:00,62.745,62.745,62.674,62.712,12800000.0
2009-12-01 10:48:00,62.736,62.736,62.704,62.715,12800000.0
2009-12-01 10:49:00,62.713,62.716,62.702,62.716,11200000.0
2009-12-01 10:50:00,62.741,62.811,62.741,62.811,8000000.0
2009-12-01 10:51:00,62.824,62.9,62.824,62.9,17600000.0
2009-12-01 10:52:00,62.919,62.93,62.913,62.925,11200000.0
2009-12-01 10:53:00,62.965,62.982,62.962,62.974,11200000.0
2009-12-01 10:54:00,62.984,63.006,62.984,62.996,17600000.0
2009-12-01 10:55:00,62.992,62.992,62.957,62.96,11200000.0
2009-12-01 10:56:00,62.954,62.96,62.954,62.956,8000000.0
2009-12-01 10:57:00,62.953,62.958,62.95,62.958,8000000.0
2009-12-01 10:58:00,62.96,62.991,62.892,62.991,12800000.0
2009-12-01 10:59:00,62.975,62.975,62.954,62.954,11200000.0
2009-12-01 11:00:00,62.979,62.99,62.979,62.986,12800000.0
2009-12-01 11:01:00,62.98,62.98,62.952,62.952,12800000.0
2009-12-01 11:02:00,62.981,63.011,62.981,63.011,9600000.0
2009-12-01 11:03:00,63.011,63.052,63.011,63.052,12800000.0
2009-12-01 11:04:00,63.033,63.033,63.022,63.027,14400000.0
2009-12-01 11:05:00,63.0,63.0,62.97,62.972,9600000.0
2009-12-01 11:06:00,62.971,62.971,62.953,62.953,8000000.0
2009-12-01 11:07:00,62.96,62.976,62.958,62.975,11200000.0
2009-12-01 11:08:00,62.917,62.977,62.917,62.975,11200000.0
2009-12-01 11:09:00,62.967,62.98,62.967,62.973,17600000.0
2009-12-01 11:10:00,62.967,62.971,62.958,62.963,11200000.0
2009-12-01 11:11:00,62.957,62.969,62.953,62.969,11200000.0
2009-12-01 11:12:00,62.971,62.988,62.971,62.988,17600000.0
2009-12-01 11:13:00,62.986,62.998,62.976,62.993,14400000.0
2009-12-01 11:14:00,62.999,63.015,62.999,63.015,11200000.0
2009-12-01 11:15:00,63.003,63.009,62.997,63.001,11200000.0
2009-12-01 11:16:00,63.012,63.02,63.01,63.01,12800000.0
2009-12-01 11:17:00,62.981,62.989,62.98,62.989,9600000.0
2009-12-01 11:18:00,62.99,63.001,62.99,63.001,13200000.0
2009-12-01 11:19:00,63.001,63.006,62.99,63.006,17600000.0
2009-12-01 11:20:00,63.008,63.05,63.008,63.05,12800000.0
2009-12-01 11:21:00,63.057,63.071,63.051,63.071,14400000.0
2009-12-01 11:22:00,63.096,63.113,63.096,63.102,12800000.0
2009-12-01 11:23:00,63.126,63.131,63.103,63.103,11200000.0
2009-12-01 11:24:00,63.101,63.11,63.095,63.099,12800000.0
2009-12-01 11:25:00,63.093,63.103,63.081,63.094,17600000.0
2009-12-01 11:26:00,63.092,63.111,63.09,63.111,9600000.0
2009-12-01 11:27:00,63.107,63.107,63.088,63.103,8000000.0
2009-12-01 11:28:00,63.094,63.102,63.094,63.102,14400000.0
2009-12-01 11:29:00,63.099,63.116,63.099,63.109,14400000.0
2009-12-01 11:30:00,63.113,63.118,63.107,63.117,14400000.0
2009-12-01 11:31:00,63.098,63.098,63.089,63.097,11200000.0
2009-12-01 11:32:00,63.085,63.085,63.058,63.058,17600000.0
2009-12-01 11:33:00,63.016,63.016,62.998,62.998,12800000.0
2009-12-01 11:34:00,63.025,63.026,63.017,63.017,12800000.0
2009-12-01 11:35:00,63.018,63.025,63.017,63.017,11200000.0
2009-12-01 11:36:00,63.018,63.018,63.01,63.013,12800000.0
2009-12-01 11:37:00,63.006,63.012,63.006,63.008,9600000.0
2009-12-01 11:38:00,63.0,63.004,63.0,63.002,11200000.0
2009-12-01 11:39:00,62.995,63.025,62.994,63.023,11200000.0
2009-12-01 11:40:00,63.023,63.042,63.023,63.042,11200000.0
2009-12-01 11:41:00,63.053,63.058,63.045,63.056,12800000.0
2009-12-01 11:42:00,63.049,63.049,63.034,63.048,17600000.0
2009-12-01 11:43:00,63.042,63.044,63.03,63.04,11200000.0
2009-12-01 11:44:00,63.047,63.051,63.045,63.047,9600000.0
2009-12-01 11:45:00,63.044,63.044,63.036,63.036,9600000.0
2009-12-01 11:46:00,63.027,63.047,63.027,63.047,11200000.0
2009-12-01 11:47:00,63.038,63.052,63.033,63.044,9600000.0
2009-12-01 11:48:00,63.043,63.043,63.026,63.04,11200000.0
2009-12-01 11:49:00,63.028,63.033,63.022,63.022,9600000.0
2009-12-01 11:50:00,63.016,63.021,63.011,63.019,17600000.0
2009-12-01 11:51:00,63.029,63.043,63.029,63.043,11200000.0
2009-12-01 11:52:00,63.042,63.042,63.033,63.036,11200000.0
2009-12-01 11:53:00,63.037,63.037,63.018,63.036,16000000.0
2009-12-01 11:54:00,63.02,63.031,63.015,63.019,16000000.0
2009-12-01 11:55:00,63.018,63.02,63.01,63.012,11200000.0
2009-12-01 11:56:00,63.007,63.016,63.007,63.013,12800000.0
2009-12-01 11:57:00,63.0,63.001,62.992,62.995,17600000.0
2009-12-01 11:58:00,63.001,63.001,62.99,62.991,11200000.0
2009-12-01 11:59:00,62.98,62.994,62.978,62.994,11200000.0
2009-12-01 12:00:00,62.99,62.995,62.987,62.987,11200000.0
2009-12-01 12:01:00,62.996,62.996,62.964,62.964,11200000.0
2009-12-01 12:02:00,62.97,62.97,62.958,62.962,12800000.0
2009-12-01 12:03:00,62.963,62.965,62.96,62.965,8000000.0
2009-12-01 12:04:00,62.977,62.979,62.965,62.971,17600000.0
2009-12-01 12:05:00,62.956,62.959,62.952,62.952,8000000.0
2009-12-01 12:06:00,62.974,62.99,62.974,62.986,12800000.0
2009-12-01 12:07:00,62.994,62.995,62.987,62.992,11200000.0
2009-12-01 12:08:00,62.973,62.989,62.969,62.989,11200000.0
2009-12-01 12:09:00,62.985,62.985,62.973,62.98,14400000.0
2009-12-01 12:10:00,62.979,62.994,62.979,62.98,11200000.0
2009-12-01 12:11:00,62.989,62.999,62.989,62.997,12800000.0
2009-12-01 12:12:00,62.999,63.003,62.993,63.003,11200000.0
2009-12-01 12:13:00,63.014,63.058,63.014,63.058,11200000.0
2009-12-01 12:14:00,63.096,63.097,63.075,63.075,8000000.0
2009-12-01 12:15:00,63.083,63.095,63.078,63.095,16000000.0
2009-12-01 12:16:00,63.091,63.096,63.073,63.073,12800000.0
2009-12-01 12:17:00,63.091,63.099,63.089,63.099,8000000.0
2009-12-01 12:18:00,63.097,63.098,63.09,63.098,9600000.0
2009-12-01 12:19:00,63.094,63.114,63.076,63.114,12800000.0
2009-12-01 12:20:00,63.142,63.142,63.124,63.126,8000000.0
2009-12-01 12:21:00,63.138,63.138,63.12,63.123,16000000.0
2009-12-01 12:22:00,63.126,63.136,63.126,63.132,9600000.0
2009-12-01 12:23:00,63.136,63.183,63.129,63.183,14400000.0
2009-12-01 12:24:00,63.227,63.25,63.222,63.222,8000000.0
2009-12-01 12:25:00,63.223,63.228,63.217,63.217,12800000.0
2009-12-01 12:26:00,63.21,63.229,63.207,63.212,11200000.0
2009-12-01 12:27:00,63.228,63.23,63.217,63.217,11200000.0
2009-12-01 12:28:00,63.193,63.207,63.193,63.197,12800000.0
2009-12-01 12:29:00,63.208,63.227,63.208,63.227,17600000.0
2009-12-01 12:30:00,63.249,63.249,63.234,63.234,9600000.0
2009-12-01 12:31:00,63.25,63.255,63.242,63.253,11200000.0
2009-12-01 12:32:00,63.255,63.255,63.212,63.212,12800000.0
2009-12-01 12:33:00,63.211,63.216,63.208,63.208,8000000.0
2009-12-01 12:34:00,63.205,63.207,63.202,63.207,8000000.0
2009-12-01 12:35:00,63.206,63.206,63.199,63.2,11200000.0
2009-12-01 12:36:00,63.199,63.207,63.196,63.204,11200000.0
2009-12-01 12:37:00,63.182,63.186,63.175,63.184,11200000.0
2009-12-01 12:38:00,63.185,63.185,63.092,63.175,17600000.0
2009-12-01 12:39:00,63.174,63.182,63.17,63.182,8000000.0
2009-12-01 12:40:00,63.166,63.172,63.149,63.166,16000000.0
2009-12-01 12:41:00,63.165,63.171,63.155,63.155,12800000.0
2009-12-01 12:42:00,63.155,63.156,63.148,63.154,14400000.0
2009-12-01 12:43:00,63.144,63.157,63.136,63.157,12800000.0
2009-12-01 12:44:00,63.16,63.165,63.148,63.165,8000000.0
2009-12-01 12:45:00,63.165,63.165,63.157,63.158,8000000.0
2009-12-01 12:46:00,63.154,63.154,63.146,63.152,12800000.0
2009-12-01 12:47:00,63.138,63.138,63.119,63.119,9600000.0
2009-12-01 12:48:00,63.132,63.142,63.132,63.142,11200000.0
2009-12-01 12:49:00,63.148,63.148,63.132,63.132,9600000.0
2009-12-01 12:50:00,63.13,63.139,63.125,63.133,14400000.0
2009-12-01 12:51:00,63.136,63.148,63.136,63.136,11200000.0
2009-12-01 12:52:00,63.146,63.148,63.127,63.127,11200000.0
2009-12-01 12:53:00,63.129,63.139,63.129,63.136,11200000.0
2009-12-01 12:54:00,63.143,63.143,63.124,63.131,12800000.0
2009-12-01 12:55:00,63.135,63.147,63.132,63.132,16000000.0
2009-12-01 12:56:00,63.131,63.141,63.131,63.141,9600000.0
2009-12-01 12:57:00,63.151,63.155,63.151,63.155,8000000.0
2009-12-01 12:58:00,63.15,63.172,63.15,63.172,9600000.0
2009-12-01 12:59:00,63.162,63.174,63.162,63.168,16000000.0
2009-12-01 13:00:00,63.136,63.155,63.136,63.155,8000000.0
2009-12-01 13:01:00,63.162,63.17,63.162,63.17,8000000.0
2009-12-01 13:02:00,63.171,63.181,63.171,63.18,12800000.0
2009-12-01 13:03:00,63.182,63.182,63.171,63.175,8000000.0
2009-12-01 13:04:00,63.181,63.181,63.164,63.169,16000000.0
2009-12-01 13:05:00,63.151,63.155,63.132,63.137,12800000.0
2009-12-01 13:06:00,63.135,63.135,63.129,63.129,8000000.0
2009-12-01 13:07:00,63.136,63.136,63.129,63.136,14400000.0
2009-12-01 13:08:00,63.138,63.138,63.119,63.12,8000000.0
2009-12-01 13:09:00,63.116,63.126,63.112,63.115,8000000.0
2009-12-01 13:10:00,63.115,63.115,63.106,63.106,9600000.0
2009-12-01 13:11:00,63.102,63.105,63.095,63.095,11200000.0
2009-12-01 13:12:00,63.098,63.099,63.095,63.098,9600000.0
2009-12-01 13:13:00,63.097,63.099,63.093,63.093,8000000.0
2009-12-01 13:14:00,63.092,63.092,63.078,63.08,8000000.0
2009-12-01 13:15:00,63.086,63.086,63.08,63.08,8000000.0
2009-12-01 13:16:00,63.076,63.105,63.076,63.105,8000000.0
2009-12-01 13:17:00,63.097,63.097,63.077,63.079,12800000.0
2009-12-01 13:18:00,63.08,63.096,63.074,63.096,9600000.0
2009-12-01 13:19:00,63.095,63.097,63.091,63.091,8000000.0
2009-12-01 13:20:00,63.072,63.087,63.066,63.087,8000000.0
2009-12-01 13:21:00,63.095,63.098,63.086,63.092,11200000.0
2009-12-01 13:22:00,63.077,63.089,63.074,63.089,12800000.0
2009-12-01 13:23:00,63.088,63.088,63.08,63.08,8000000.0
2009-12-01 13:24:00,63.092,63.092,63.085,63.088,11200000.0
2009-12-01 13:25:00,63.079,63.084,63.065,63.077,17600000.0
2009-12-01 13:26:00,63.075,63.078,63.069,63.069,9600000.0
2009-12-01 13:27:00,63.061,63.067,63.056,63.067,9600000.0
2009-12-01 13:28:00,63.074,63.081,62.982,63.081,16000000.0
2009-12-01 13:29:00,62.987,63.095,62.987,63.095,11200000.0
2009-12-01 13:30:00,63.1,63.1,63.086,63.086,8000000.0
2009-12-01 13:31:00,63.095,63.138,63.095,63.138,7400000.0
2009-12-01 13:32:00,63.148,63.156,63.148,63.155,11200000.0
2009-12-01 13:33:00,63.15,63.155,63.136,63.155,19200000.0
2009-12-01 13:34:00,63.16,63.165,63.16,63.161,8000000.0
2009-12-01 13:35:00,63.179,63.179,63.172,63.177,36800000.0
2009-12-01 13:36:00,63.172,63.172,63.165,63.166,17600000.0
2009-12-01 13:37:00,63.164,63.165,63.16,63.16,14400000.0
2009-12-01 13:38:00,63.155,63.155,63.143,63.146,33600000.0
2009-12-01 13:39:00,63.147,63.147,63.14,63.141,16000000.0
2009-12-01 13:40:00,63.142,63.145,63.138,63.14,40000000.0
2009-12-01 13:41:00,63.128,63.136,63.128,63.136,16000000.0
2009-12-01 13:42:00,63.13,63.136,63.129,63.13,11200000.0
2009-12-01 13:43:00,63.135,63.135,63.12,63.124,27200000.0
2009-12-01 13:44:00,63.117,63.117,63.1,63.105,33600000.0
2009-12-01 13:45:00,63.109,63.122,63.105,63.108,20800000.0
2009-12-01 13:46:00,63.083,63.114,63.083,63.095,24400000.0
2009-12-01 13:47:00,63.104,63.104,63.087,63.087,12800000.0
2009-12-01 13:48:00,63.077,63.078,63.062,63.069,12800000.0
2009-12-01 13:49:00,63.077,63.077,63.072,63.077,17600000.0
2009-12-01 13:50:00,63.071,63.071,63.044,63.058,9600000.0
2009-12-01 13:51:00,63.056,63.075,63.056,63.075,24000000.0
2009-12-01 13:52:00,63.077,63.086,63.066,63.086,38400000.0
2009-12-01 13:53:00,63.1,63.103,63.098,63.098,17600000.0
2009-12-01 13:54:00,63.071,63.1,63.071,63.082,25600000.0
2009-12-01 13:55:00,63.11,63.124,63.11,63.119,14400000.0
2009-12-01 13:56:00,63.115,63.12,63.111,63.12,14400000.0
2009-12-01 13:57:00,63.118,63.118,63.11,63.118,28800000.0
2009-12-01 13:58:00,63.118,63.125,63.118,63.123,14400000.0
2009-12-01 13:59:00,63.124,63.129,63.121,63.125,32000000.0
2009-12-01 14:00:00,63.123,63.132,63.123,63.132,48000000.0
2009-12-01 14:01:00,63.125,63.138,63.118,63.138,32000000.0
2009-12-01 14:02:00,63.132,63.132,63.125,63.129,14400000.0
2009-12-01 14:03:00,63.129,63.132,63.129,63.132,14400000.0
2009-12-01 14:04:00,63.135,63.138,63.128,63.128,11200000.0
2009-12-01 14:05:00,63.125,63.13,63.122,63.122,24000000.0
2009-12-01 14:06:00,63.12,63.132,63.12,63.132,36800000.0
2009-12-01 14:07:00,63.133,63.14,63.13,63.133,39800000.0
2009-12-01 14:08:00,63.143,63.168,63.143,63.168,30400000.0
2009-12-01 14:09:00,63.17,63.18,63.162,63.18,33600000.0
2009-12-01 14:10:00,63.178,63.184,63.174,63.184,33000000.0
2009-12-01 14:11:00,63.189,63.195,63.183,63.183,22400000.0
2009-12-01 14:12:00,63.192,63.197,63.183,63.183,27200000.0
2009-12-01 14:13:00,63.18,63.189,63.176,63.188,19200000.0
2009-12-01 14:14:00,63.184,63.186,63.168,63.172,12800000.0
2009-12-01 14:15:00,63.182,63.187,63.175,63.175,28800000.0
2009-12-01 14:16:00,63.18,63.193,63.18,63.193,25600000.0
2009-12-01 14:17:00,63.195,63.195,63.187,63.187,22400000.0
2009-12-01 14:18:00,63.176,63.183,63.176,63.183,16400000.0
2009-12-01 14:19:00,63.178,63.187,63.175,63.175,9600000.0
2009-12-01 14:20:00,63.187,63.204,63.187,63.2,25600000.0
2009-12-01 14:21:00,63.202,63.206,63.197,63.197,28800000.0
2009-12-01 14:22:00,63.201,63.202,63.187,63.197,24000000.0
2009-12-01 14:23:00,63.2,63.208,63.198,63.208,47400000.0
2009-12-01 14:24:00,63.202,63.202,63.184,63.187,12800000.0
2009-12-01 14:25:00,63.194,63.202,63.186,63.186,54400000.0
2009-12-01 14:26:00,63.178,63.178,63.164,63.164,12800000.0
2009-12-01 14:27:00,63.148,63.161,63.148,63.161,17600000.0
2009-12-01 14:28:00,63.161,63.171,63.154,63.17,36800000.0
2009-12-01 14:29:00,63.174,63.174,63.154,63.154,36800000.0
2009-12-01 14:30:00,63.146,63.155,63.145,63.149,22400000.0
2009-12-01 14:31:00,63.161,63.162,63.142,63.142,20800000.0
2009-12-01 14:32:00,63.143,63.157,63.143,63.157,40000000.0
2009-12-01 14:33:00,63.157,63.185,63.157,63.185,24000000.0
2009-12-01 14:34:00,63.208,63.23,63.208,63.228,33600000.0
2009-12-01 14:35:00,63.223,63.223,63.204,63.204,13800000.0
2009-12-01 14:36:00,63.191,63.191,63.186,63.186,14400000.0
2009-12-01 14:37:00,63.189,63.189,63.18,63.185,35200000.0
2009-12-01 14:38:00,63.188,63.188,63.175,63.182,56000000.0
2009-12-01 14:39:00,63.18,63.189,63.18,63.189,38400000.0
2009-12-01 14:40:00,63.182,63.182,63.174,63.174,32000000.0
2009-12-01 14:41:00,63.183,63.183,63.177,63.181,56000000.0
2009-12-01 14:42:00,63.182,63.185,63.178,63.185,17600000.0
2009-12-01 14:43:00,63.195,63.203,63.195,63.197,25600000.0
2009-12-01 14:44:00,63.166,63.191,63.166,63.191,16000000.0
2009-12-01 14:45:00,63.186,63.186,63.181,63.186,8000000.0
2009-12-01 14:46:00,63.188,63.188,63.17,63.17,11200000.0
2009-12-01 14:47:00,63.166,63.195,63.166,63.195,9600000.0
2009-12-01 14:48:00,63.217,63.24,63.217,63.237,19200000.0
2009-12-01 14:49:00,63.245,63.245,63.231,63.232,32000000.0
2009-12-01 14:50:00,63.233,63.236,63.229,63.236,28800000.0
2009-12-01 14:51:00,63.236,63.238,63.218,63.218,32000000.0
2009-12-01 14:52:00,63.206,63.213,63.206,63.213,12800000.0
2009-12-01 14:53:00,63.216,63.216,63.208,63.214,9600000.0
2009-12-01 14:54:00,63.206,63.228,63.206,63.228,12800000.0
2009-12-01 14:55:00,63.226,63.226,63.212,63.216,16000000.0
2009-12-01 14:56:00,63.206,63.206,63.198,63.205,8000000.0
2009-12-01 14:57:00,63.203,63.203,63.189,63.189,9600000.0
2009-12-01 14:58:00,63.187,63.187,63.165,63.165,17600000.0
2009-12-01 14:59:00,63.154,63.159,63.151,63.157,9600000.0
2009-12-01 15:00:00,63.15,63.171,63.15,63.171,14400000.0
2009-12-01 15:01:00,63.155,63.155,63.135,63.135,19200000.0
2009-12-01 15:02:00,63.13,63.13,63.104,63.104,27200000.0
2009-12-01 15:03:00,63.099,63.1,63.087,63.087,12800000.0
2009-12-01 15:04:00,63.067,63.067,63.054,63.06,24000000.0
2009-12-01 15:05:00,63.047,63.054,63.033,63.033,25600000.0
2009-12-01 15:06:00,63.044,63.066,63.044,63.066,17600000.0
2009-12-01 15:07:00,63.091,63.12,63.091,63.12,25600000.0
2009-12-01 15:08:00,63.12,63.12,63.104,63.107,22400000.0
2009-12-01 15:09:00,63.111,63.111,63.1,63.108,28800000.0
2009-12-01 15:10:00,63.1,63.117,63.1,63.113,40000000.0
2009-12-01 15:11:00,63.124,63.124,63.112,63.112,32000000.0
2009-12-01 15:12:00,63.094,63.099,63.063,63.063,30400000.0
2009-12-01 15:13:00,63.062,63.072,63.062,63.068,44200000.0
2009-12-01 15:14:00,63.065,63.067,63.055,63.055,34600000.0
2009-12-01 15:15:00,63.048,63.058,63.048,63.05,22400000.0
2009-12-01 15:16:00,63.056,63.058,63.047,63.047,36800000.0
2009-12-01 15:17:00,63.042,63.042,63.031,63.032,22400000.0
2009-12-01 15:18:00,63.033,63.048,63.033,63.047,22400000.0
2009-12-01 15:19:00,63.063,63.074,63.063,63.074,16000000.0
2009-12-01 15:20:00,63.067,63.067,63.057,63.067,24000000.0
2009-12-01 15:21:00,63.066,63.069,63.064,63.067,9600000.0
2009-12-01 15:22:00,63.101,63.14,63.101,63.14,8000000.0
2009-12-01 15:23:00,63.158,63.158,63.148,63.148,48000000.0
2009-12-01 15:24:00,63.129,63.129,63.106,63.112,25600000.0
2009-12-01 15:25:00,63.102,63.108,63.096,63.103,27200000.0
2009-12-01 15:26:00,63.064,63.09,63.064,63.09,40000000.0
2009-12-01 15:27:00,63.093,63.093,63.065,63.065,28800000.0
2009-12-01 15:28:00,63.06,63.063,63.054,63.059,70800000.0
2009-12-01 15:29:00,63.066,63.069,62.976,62.976,45200000.0
2009-12-01 15:30:00,63.009,63.104,63.006,63.087,115200000.0
2009-12-01 15:31:00,63.087,63.091,63.079,63.079,60800000.0
2009-12-01 15:32:00,63.084,63.097,63.081,63.097,30400000.0
2009-12-01 15:33:00,63.106,63.126,63.106,63.11,30800000.0
2009-12-01 15:34:00,63.095,63.103,63.091,63.103,22400000.0
2009-12-01 15:35:00,63.086,63.093,63.082,63.082,33600000.0
2009-12-01 15:36:00,63.083,63.087,63.074,63.076,31400000.0
2009-12-01 15:37:00,63.067,63.071,63.064,63.065,30400000.0
2009-12-01 15:38:00,63.066,63.081,63.066,63.074,59200000.0
2009-12-01 15:39:00,63.086,63.086,63.069,63.079,36800000.0
2009-12-01 15:40:00,63.083,63.096,63.083,63.088,35200000.0
2009-12-01 15:41:00,63.077,63.086,63.073,63.085,25600000.0
2009-12-01 15:42:00,63.077,63.077,63.062,63.069,43200000.0
2009-12-01 15:43:00,63.074,63.074,63.064,63.07,27600000.0
2009-12-01 15:44:00,63.047,63.067,63.038,63.067,27200000.0
2009-12-01 15:45:00,63.074,63.096,63.074,63.096,41600000.0
2009-12-01 15:46:00,63.1,63.1,63.087,63.087,14400000.0
2009-12-01 15:47:00,63.084,63.091,63.084,63.089,30400000.0
2009-12-01 15:48:00,63.091,63.091,63.069,63.072,27200000.0
2009-12-01 15:49:00,63.055,63.058,63.043,63.049,11200000.0
2009-12-01 15:50:00,63.047,63.056,63.047,63.056,25600000.0
2009-12-01 15:51:00,63.053,63.053,63.041,63.041,42600000.0
2009-12-01 15:52:00,63.024,63.024,63.005,63.005,20800000.0
2009-12-01 15:53:00,63.01,63.038,63.01,63.038,24000000.0
2009-12-01 15:54:00,63.045,63.049,63.044,63.047,28800000.0
2009-12-01 15:55:00,63.045,63.064,63.037,63.064,24000000.0
2009-12-01 15:56:00,63.073,63.082,63.07,63.082,51200000.0
2009-12-01 15:57:00,63.079,63.095,63.079,63.095,32000000.0
2009-12-01 15:58:00,63.119,63.132,63.115,63.131,18600000.0
2009-12-01 15:59:00,63.14,63.14,63.127,63.127,37200000.0
2009-12-01 16:00:00,63.126,63.135,63.12,63.12,51200000.0
2009-12-01 16:01:00,63.121,63.145,63.121,63.145,41600000.0
2009-12-01 16:02:00,63.151,63.151,63.135,63.137,22400000.0
2009-12-01 16:03:00,63.141,63.141,63.12,63.12,64000000.0
2009-12-01 16:04:00,63.12,63.142,63.117,63.136,44800000.0
2009-12-01 16:05:00,63.123,63.123,63.062,63.063,47400000.0
2009-12-01 16:06:00,63.072,63.088,63.064,63.083,35200000.0
2009-12-01 16:07:00,63.085,63.089,63.078,63.086,32000000.0
2009-12-01 16:08:00,63.074,63.074,63.062,63.062,44800000.0
2009-12-01 16:09:00,63.062,63.07,63.062,63.065,44800000.0
2009-12-01 16:10:00,63.062,63.062,63.054,63.057,41600000.0
2009-12-01 16:11:00,63.065,63.071,63.049,63.071,56000000.0
2009-12-01 16:12:00,63.093,63.105,63.093,63.105,55400000.0
2009-12-01 16:13:00,63.11,63.122,63.11,63.111,60800000.0
2009-12-01 16:14:00,63.092,63.092,63.064,63.064,49600000.0
2009-12-01 16:15:00,63.062,63.084,63.058,63.084,59200000.0
2009-12-01 16:16:00,63.07,63.072,63.06,63.07,67200000.0
2009-12-01 16:17:00,63.072,63.086,63.072,63.086,38400000.0
2009-12-01 16:18:00,63.079,63.079,63.069,63.07,38400000.0
2009-12-01 16:19:00,63.061,63.065,63.055,63.063,22400000.0
2009-12-01 16:20:00,63.068,63.068,63.061,63.064,46400000.0
2009-12-01 16:21:00,63.059,63.062,63.04,63.062,27200000.0
2009-12-01 16:22:00,63.065,63.065,63.054,63.054,41600000.0
2009-12-01 16:23:00,63.051,63.051,63.042,63.049,43200000.0
2009-12-01 16:24:00,63.052,63.054,63.045,63.045,21800000.0
2009-12-01 16:25:00,63.043,63.043,63.029,63.029,33600000.0
2009-12-01 16:26:00,63.029,63.031,63.024,63.028,17600000.0
2009-12-01 16:27:00,63.025,63.025,63.009,63.009,35200000.0
2009-12-01 16:28:00,63.002,63.012,63.0,63.0,27200000.0
2009-12-01 16:29:00,62.999,63.019,62.998,63.018,11200000.0
2009-12-01 16:30:00,63.038,63.055,63.038,63.045,43600000.0
2009-12-01 16:31:00,63.048,63.059,63.04,63.054,41600000.0
2009-12-01 16:32:00,63.067,63.067,63.038,63.046,25600000.0
2009-12-01 16:33:00,63.057,63.057,63.04,63.04,26600000.0
2009-12-01 16:34:00,63.024,63.027,63.0,63.004,35200000.0
2009-12-01 16:35:00,62.998,62.998,62.987,62.99,52800000.0
2009-12-01 16:36:00,62.992,63.005,62.991,63.005,51200000.0
2009-12-01 16:37:00,63.029,63.035,63.021,63.021,41600000.0
2009-12-01 16:38:00,63.025,63.033,63.022,63.033,40000000.0
2009-12-01 16:39:00,63.03,63.03,63.011,63.017,35200000.0
2009-12-01 16:40:00,63.029,63.032,63.016,63.023,56000000.0
2009-12-01 16:41:00,63.017,63.022,63.005,63.007,73600000.0
2009-12-01 16:42:00,63.009,63.009,62.996,62.997,54400000.0
2009-12-01 16:43:00,62.981,62.983,62.972,62.978,17600000.0
2009-12-01 16:44:00,62.965,62.975,62.961,62.975,35200000.0
2009-12-01 16:45:00,62.989,63.001,62.987,62.999,58000000.0
2009-12-01 16:46:00,63.0,63.0,62.989,62.998,67200000.0
2009-12-01 16:47:00,62.993,63.01,62.993,63.001,70400000.0
2009-12-01 16:48:00,63.02,63.031,63.018,63.025,53200000.0
2009-12-01 16:49:00,63.031,63.036,63.026,63.026,36800000.0
2009-12-01 16:50:00,63.006,63.006,62.991,62.999,75200000.0
2009-12-01 16:51:00,62.99,63.003,62.99,62.996,32000000.0
2009-12-01 16:52:00,62.99,63.005,62.99,63.005,46400000.0
2009-12-01 16:53:00,63.005,63.005,62.978,62.98,30400000.0
2009-12-01 16:54:00,62.965,62.972,62.961,62.972,11200000.0
2009-12-01 16:55:00,62.986,63.004,62.986,62.993,27200000.0
2009-12-01 16:56:00,62.994,63.003,62.994,62.997,36800000.0
2009-12-01 16:57:00,63.011,63.011,62.988,62.994,19200000.0
2009-12-01 16:58:00,62.988,63.007,62.988,63.005,52800000.0
2009-12-01 16:59:00,63.01,63.04,63.01,63.04,51200000.0
2009-12-01 17:00:00,62.982,62.982,62.86,62.907,49600000.0
2009-12-01 17:01:00,62.932,62.946,62.926,62.946,40400000.0
2009-12-01 17:02:00,62.928,62.933,62.923,62.927,33600000.0
2009-12-01 17:03:00,62.961,62.99,62.96,62.99,44800000.0
2009-12-01 17:04:00,62.999,63.017,62.997,63.017,41600000.0
2009-12-01 17:05:00,63.014,63.014,62.991,62.992,54400000.0
2009-12-01 17:06:00,62.977,62.977,62.889,62.889,59600000.0
2009-12-01 17:07:00,62.859,62.89,62.859,62.89,35200000.0
2009-12-01 17:08:00,62.893,62.901,62.876,62.876,68800000.0
2009-12-01 17:09:00,62.858,62.858,62.827,62.827,59200000.0
2009-12-01 17:10:00,62.822,62.822,62.757,62.757,25600000.0
2009-12-01 17:11:00,62.765,62.775,62.758,62.772,38400000.0
2009-12-01 17:12:00,62.788,62.807,62.78,62.807,25600000.0
2009-12-01 17:13:00,62.824,62.836,62.818,62.836,28800000.0
2009-12-01 17:14:00,62.84,62.84,62.819,62.819,22400000.0
2009-12-01 17:15:00,62.803,62.803,62.781,62.782,19200000.0
2009-12-01 17:16:00,62.792,62.836,62.792,62.836,25600000.0
2009-12-01 17:17:00,62.842,62.855,62.835,62.854,38400000.0
2009-12-01 17:18:00,62.862,62.886,62.862,62.883,57600000.0
2009-12-01 17:19:00,62.896,62.912,62.896,62.911,24000000.0
2009-12-01 17:20:00,62.9,62.903,62.899,62.903,8000000.0
2009-12-01 17:21:00,62.892,62.892,62.867,62.888,28800000.0
2009-12-01 17:22:00,62.896,62.911,62.885,62.911,19200000.0
2009-12-01 17:23:00,62.929,62.942,62.929,62.942,16000000.0
2009-12-01 17:24:00,62.968,63.017,62.968,63.009,19200000.0
2009-12-01 17:25:00,63.001,63.004,62.983,62.983,17600000.0
2009-12-01 17:26:00,63.007,63.025,63.003,63.003,35200000.0
2009-12-01 17:27:00,62.991,62.991,62.934,62.948,46400000.0
2009-12-01 17:28:00,62.935,62.944,62.935,62.944,32000000.0
2009-12-01 17:29:00,62.952,62.962,62.95,62.962,27200000.0
2009-12-01 17:30:00,62.965,62.973,62.954,62.97,46400000.0
2009-12-01 17:31:00,62.97,62.97,62.956,62.964,88000000.0
2009-12-01 17:32:00,62.956,62.971,62.954,62.957,52800000.0
2009-12-01 17:33:00,62.964,62.964,62.951,62.951,36800000.0
2009-12-01 17:34:00,62.939,62.939,62.924,62.929,64000000.0
2009-12-01 17:35:00,62.94,62.943,62.921,62.921,43200000.0
2009-12-01 17:36:00,62.908,62.925,62.908,62.919,33600000.0
2009-12-01 17:37:00,62.945,62.957,62.945,62.945,50000000.0
2009-12-01 17:38:00,62.941,62.956,62.941,62.949,35200000.0
2009-12-01 17:39:00,62.945,62.945,62.938,62.945,54800000.0
2009-12-01 17:40:00,62.941,62.942,62.927,62.927,75200000.0
2009-12-01 17:41:00,62.923,62.923,62.914,62.917,78800000.0
2009-12-01 17:42:00,62.914,62.922,62.911,62.92,44800000.0
2009-12-01 17:43:00,62.916,62.923,62.916,62.919,41600000.0
2009-12-01 17:44:00,62.925,62.928,62.915,62.928,30400000.0
2009-12-01 17:45:00,62.914,62.925,62.896,62.896,29800000.0
2009-12-01 17:46:00,62.882,62.882,62.863,62.872,41600000.0
2009-12-01 17:47:00,62.875,62.879,62.871,62.871,57600000.0
2009-12-01 17:48:00,62.881,62.896,62.881,62.896,57600000.0
2009-12-01 17:49:00,62.893,62.906,62.89,62.893,46400000.0
2009-12-01 17:50:00,62.902,62.908,62.898,62.904,52800000.0
2009-12-01 17:51:00,62.907,62.921,62.905,62.921,50000000.0
2009-12-01 17:52:00,62.927,62.934,62.924,62.924,43200000.0
2009-12-01 17:53:00,62.909,62.914,62.903,62.903,33600000.0
2009-12-01 17:54:00,62.89,62.899,62.89,62.895,38400000.0
2009-12-01 17:55:00,62.888,62.9,62.888,62.893,40000000.0
2009-12-01 17:56:00,62.895,62.9,62.893,62.898,44800000.0
2009-12-01 17:57:00,62.912,62.933,62.912,62.933,36800000.0
2009-12-01 17:58:00,62.938,62.952,62.938,62.947,57600000.0
2009-12-01 17:59:00,62.945,62.979,62.945,62.971,62400000.0
2009-12-01 18:00:00,62.964,62.964,62.951,62.951,51200000.0
2009-12-01 18:01:00,62.95,62.958,62.942,62.952,32000000.0
2009-12-01 18:02:00,62.941,62.941,62.914,62.92,24000000.0
2009-12-01 18:03:00,62.938,62.953,62.938,62.953,36800000.0
2009-12-01 18:04:00,62.962,62.971,62.959,62.962,33600000.0
2009-12-01 18:05:00,62.961,62.966,62.956,62.963,43200000.0
2009-12-01 18:06:00,62.966,62.991,62.966,62.991,30400000.0
2009-12-01 18:07:00,62.982,62.988,62.978,62.987,35200000.0
2009-12-01 18:08:00,63.014,63.024,63.011,63.019,84800000.0
2009-12-01 18:09:00,63.022,63.022,62.994,62.996,33600000.0
2009-12-01 18:10:00,62.97,62.977,62.965,62.969,35200000.0
2009-12-01 18:11:00,62.978,62.991,62.978,62.991,25600000.0
2009-12-01 18:12:00,63.005,63.016,63.005,63.011,11200000.0
2009-12-01 18:13:00,63.009,63.012,63.001,63.001,27200000.0
2009-12-01 18:14:00,63.002,63.014,62.988,63.014,19200000.0
2009-12-01 18:15:00,63.019,63.027,63.013,63.019,30400000.0
2009-12-01 18:16:00,63.022,63.042,63.02,63.03,56000000.0
2009-12-01 18:17:00,63.037,63.037,63.024,63.024,43600000.0
2009-12-01 18:18:00,63.044,63.076,63.044,63.076,30400000.0
2009-12-01 18:19:00,63.086,63.086,63.078,63.086,46800000.0
2009-12-01 18:20:00,63.088,63.092,63.084,63.088,43200000.0
2009-12-01 18:21:00,63.097,63.114,63.097,63.114,32000000.0
2009-12-01 18:22:00,63.111,63.12,63.111,63.113,33600000.0
2009-12-01 18:23:00,63.12,63.129,63.114,63.116,46400000.0
2009-12-01 18:24:00,63.124,63.141,63.122,63.125,52800000.0
2009-12-01 18:25:00,63.128,63.132,63.111,63.113,33600000.0
2009-12-01 18:26:00,63.119,63.14,63.119,63.135,30800000.0
2009-12-01 18:27:00,63.14,63.149,63.14,63.143,33600000.0
2009-12-01 18:28:00,63.126,63.13,63.123,63.123,12800000.0
2009-12-01 18:29:00,63.106,63.12,63.106,63.115,25600000.0
2009-12-01 18:30:00,63.12,63.129,63.12,63.126,36800000.0
2009-12-01 18:31:00,63.117,63.117,63.099,63.103,73600000.0
2009-12-01 18:32:00,63.115,63.125,63.115,63.116,70400000.0
2009-12-01 18:33:00,63.118,63.119,63.112,63.119,32400000.0
2009-12-01 18:34:00,63.127,63.141,63.127,63.141,19200000.0
2009-12-01 18:35:00,63.141,63.141,63.125,63.131,43200000.0
2009-12-01 18:36:00,63.126,63.126,63.116,63.12,68800000.0
2009-12-01 18:37:00,63.122,63.128,63.116,63.128,36800000.0
2009-12-01 18:38:00,63.116,63.122,63.112,63.119,49600000.0
2009-12-01 18:39:00,63.114,63.114,63.102,63.102,76800000.0
2009-12-01 18:40:00,63.099,63.108,63.095,63.096,65600000.0
2009-12-01 18:41:00,63.086,63.089,63.079,63.089,72400000.0
2009-12-01 18:42:00,63.082,63.082,63.061,63.063,78400000.0
2009-12-01 18:43:00,63.074,63.077,63.06,63.06,49600000.0
2009-12-01 18:44:00,63.06,63.08,63.06,63.073,30400000.0
2009-12-01 18:45:00,63.072,63.083,63.072,63.083,52800000.0
2009-12-01 18:46:00,63.076,63.076,63.057,63.057,78400000.0
2009-12-01 18:47:00,63.056,63.06,63.055,63.06,54400000.0
2009-12-01 18:48:00,63.05,63.053,63.043,63.045,28800000.0
2009-12-01 18:49:00,63.038,63.038,63.023,63.029,24000000.0
2009-12-01 18:50:00,63.026,63.036,63.026,63.033,46400000.0
2009-12-01 18:51:00,63.038,63.057,63.038,63.057,35200000.0
2009-12-01 18:52:00,63.068,63.086,63.068,63.086,19200000.0
2009-12-01 18:53:00,63.089,63.107,63.082,63.082,30400000.0
2009-12-01 18:54:00,63.068,63.068,63.057,63.057,19200000.0
2009-12-01 18:55:00,63.058,63.073,63.047,63.047,22400000.0
2009-12-01 18:56:00,63.037,63.045,63.031,63.045,15400000.0
2009-12-01 18:57:00,63.054,63.073,63.053,63.073,19200000.0
2009-12-01 18:58:00,63.061,63.062,63.04,63.045,32000000.0
2009-12-01 18:59:00,63.039,63.054,63.039,63.054,32000000.0
2009-12-01 19:00:00,63.064,63.075,63.064,63.075,9600000.0
2009-12-01 19:01:00,63.077,63.077,63.06,63.06,19200000.0
2009-12-01 19:02:00,63.055,63.067,63.055,63.064,43200000.0
2009-12-01 19:03:00,63.077,63.11,63.077,63.11,14400000.0
2009-12-01 19:04:00,63.095,63.113,63.091,63.113,40000000.0
2009-12-01 19:05:00,63.112,63.116,63.107,63.107,22400000.0
2009-12-01 19:06:00,63.108,63.119,63.104,63.117,56000000.0
2009-12-01 19:07:00,63.112,63.119,63.111,63.111,35200000.0
2009-12-01 19:08:00,63.1,63.101,63.095,63.095,22400000.0
2009-12-01 19:09:00,63.091,63.106,63.081,63.081,46400000.0
2009-12-01 19:10:00,63.084,63.099,63.082,63.093,20800000.0
2009-12-01 19:11:00,63.112,63.129,63.112,63.128,30400000.0
2009-12-01 19:12:00,63.141,63.141,63.12,63.12,24000000.0
2009-12-01 19:13:00,63.136,63.139,63.127,63.13,30400000.0
2009-12-01 19:14:00,63.099,63.126,63.099,63.126,36800000.0
2009-12-01 19:15:00,63.133,63.139,63.131,63.132,25600000.0
2009-12-01 19:16:00,63.128,63.13,63.121,63.126,35200000.0
2009-12-01 19:17:00,63.123,63.135,63.123,63.135,12800000.0
2009-12-01 19:18:00,63.143,63.149,63.142,63.146,32000000.0
2009-12-01 19:19:00,63.14,63.14,63.13,63.13,25600000.0
2009-12-01 19:20:00,63.128,63.128,63.11,63.111,14400000.0
2009-12-01 19:21:00,63.109,63.114,63.106,63.11,17600000.0
2009-12-01 19:22:00,63.106,63.107,63.095,63.102,14400000.0
2009-12-01 19:23:00,63.105,63.106,63.093,63.098,12800000.0
2009-12-01 19:24:00,63.106,63.106,63.094,63.1,49200000.0
2009-12-01 19:25:00,63.103,63.107,63.1,63.107,49600000.0
2009-12-01 19:26:00,63.095,63.095,63.083,63.083,42000000.0
2009-12-01 19:27:00,63.08,63.08,63.072,63.073,27200000.0
2009-12-01 19:28:00,63.071,63.071,63.06,63.066,36800000.0
2009-12-01 19:29:00,63.066,63.08,63.066,63.073,33600000.0
2009-12-01 19:30:00,63.078,63.079,63.065,63.07,48000000.0
2009-12-01 19:31:00,63.062,63.077,63.059,63.062,20800000.0
2009-12-01 19:32:00,63.059,63.064,63.058,63.062,40000000.0
2009-12-01 19:33:00,63.071,63.071,63.057,63.057,32000000.0
2009-12-01 19:34:00,63.057,63.065,63.05,63.058,53600000.0
2009-12-01 19:35:00,63.06,63.066,63.054,63.064,25600000.0
2009-12-01 19:36:00,63.064,63.078,63.064,63.064,24000000.0
2009-12-01 19:37:00,63.054,63.065,63.052,63.064,30400000.0
2009-12-01 19:38:00,63.069,63.071,63.065,63.071,22400000.0
2009-12-01 19:39:00,63.059,63.059,63.041,63.045,11200000.0
2009-12-01 19:40:00,63.035,63.039,63.031,63.034,22400000.0
2009-12-01 19:41:00,63.026,63.026,63.016,63.018,11200000.0
2009-12-01 19:42:00,63.012,63.012,62.998,62.998,11200000.0
2009-12-01 19:43:00,62.992,62.992,62.984,62.984,19200000.0
2009-12-01 19:44:00,62.965,62.972,62.961,62.961,40000000.0
2009-12-01 19:45:00,62.937,62.937,62.916,62.916,12800000.0
2009-12-01 19:46:00,62.923,62.929,62.921,62.921,14400000.0
2009-12-01 19:47:00,62.915,62.937,62.915,62.937,22400000.0
2009-12-01 19:48:00,62.946,62.986,62.946,62.978,22400000.0
2009-12-01 19:49:00,62.987,62.999,62.987,62.999,30400000.0
2009-12-01 19:50:00,62.995,63.017,62.995,63.017,19200000.0
2009-12-01 19:51:00,63.019,63.025,63.019,63.02,16000000.0
2009-12-01 19:52:00,63.016,63.032,63.016,63.031,12800000.0
2009-12-01 19:53:00,63.027,63.031,63.01,63.013,12800000.0
2009-12-01 19:54:00,63.033,63.033,63.025,63.033,11200000.0
2009-12-01 19:55:00,63.014,63.027,63.003,63.027,36800000.0
2009-12-01 19:56:00,63.029,63.036,63.029,63.036,11200000.0
2009-12-01 19:57:00,63.04,63.04,63.033,63.033,16000000.0
2009-12-01 19:58:00,63.038,63.047,63.038,63.047,11200000.0
2009-12-01 19:59:00,63.039,63.039,63.028,63.029,20800000.0
2009-12-01 20:00:00,63.024,63.025,63.015,63.019,17600000.0
2009-12-01 20:01:00,63.018,63.029,63.018,63.029,11200000.0
2009-12-01 20:02:00,63.039,63.039,63.03,63.033,17600000.0
2009-12-01 20:03:00,63.025,63.025,63.017,63.02,28800000.0
2009-12-01 20:04:00,63.015,63.03,63.015,63.017,30400000.0
2009-12-01 20:05:00,63.029,63.033,63.022,63.023,19200000.0
2009-12-01 20:06:00,63.028,63.038,63.028,63.032,16400000.0
2009-12-01 20:07:00,63.028,63.038,63.015,63.015,12800000.0
2009-12-01 20:08:00,62.975,63.016,62.975,63.008,38400000.0
2009-12-01 20:09:00,63.027,63.037,63.02,63.037,65600000.0
2009-12-01 20:10:00,63.043,63.049,63.042,63.043,19200000.0
2009-12-01 20:11:00,63.03,63.039,63.02,63.036,28800000.0
2009-12-01 20:12:00,63.046,63.055,63.043,63.055,25600000.0
2009-12-01 20:13:00,63.054,63.06,63.049,63.051,27200000.0
2009-12-01 20:14:00,63.061,63.071,63.051,63.071,12800000.0
2009-12-01 20:15:00,63.064,63.078,63.064,63.078,11200000.0
2009-12-01 20:16:00,63.07,63.08,63.07,63.076,29600000.0
2009-12-01 20:17:00,63.077,63.077,63.051,63.053,33600000.0
2009-12-01 20:18:00,63.054,63.054,63.047,63.048,32000000.0
2009-12-01 20:19:00,63.044,63.048,63.033,63.033,12800000.0
2009-12-01 20:20:00,63.038,63.038,63.026,63.034,19200000.0
2009-12-01 20:21:00,63.027,63.027,63.014,63.016,8000000.0
2009-12-01 20:22:00,63.015,63.033,63.015,63.033,9600000.0
2009-12-01 20:23:00,63.028,63.028,63.018,63.018,9600000.0
2009-12-01 20:24:00,62.984,63.024,62.984,62.994,12800000.0
2009-12-01 20:25:00,63.019,63.019,63.006,63.009,14400000.0
2009-12-01 20:26:00,63.013,63.014,63.001,63.001,16000000.0
2009-12-01 20:27:00,63.007,63.015,63.003,63.014,14400000.0
2009-12-01 20:28:00,62.999,63.0,62.987,63.0,17600000.0
2009-12-01 20:29:00,63.006,63.01,63.005,63.006,8000000.0
2009-12-01 20:30:00,62.974,63.008,62.974,63.008,27200000.0
2009-12-01 20:31:00,63.013,63.016,63.012,63.013,12800000.0
2009-12-01 20:32:00,62.993,63.015,62.993,63.015,9600000.0
2009-12-01 20:33:00,63.004,63.011,62.996,63.006,16000000.0
2009-12-01 20:34:00,63.01,63.01,63.004,63.004,8000000.0
2009-12-01 20:35:00,63.006,63.014,62.999,62.999,14400000.0
2009-12-01 20:36:00,63.001,63.009,62.992,63.009,16000000.0
2009-12-01 20:37:00,63.007,63.021,63.007,63.017,12800000.0
2009-12-01 20:38:00,63.028,63.033,63.024,63.033,9000000.0
2009-12-01 20:39:00,63.031,63.034,63.028,63.034,9600000.0
2009-12-01 20:40:00,63.037,63.041,63.027,63.034,17600000.0
2009-12-01 20:41:00,63.034,63.034,63.022,63.033,11200000.0
2009-12-01 20:42:00,63.034,63.034,63.023,63.024,11200000.0
2009-12-01 20:43:00,63.03,63.034,63.028,63.033,11200000.0
2009-12-01 20:44:00,63.028,63.032,63.028,63.031,8000000.0
2009-12-01 20:45:00,63.006,63.01,62.987,62.987,12800000.0
2009-12-01 20:46:00,63.005,63.005,62.981,62.981,9600000.0
2009-12-01 20:47:00,62.971,62.981,62.965,62.976,12800000.0
2009-12-01 20:48:00,62.999,63.004,62.999,63.002,17600000.0
2009-12-01 20:49:00,62.996,63.001,62.994,63.001,19200000.0
2009-12-01 20:50:00,63.008,63.014,63.008,63.011,16000000.0
2009-12-01 20:51:00,63.007,63.017,63.007,63.013,28800000.0
2009-12-01 20:52:00,62.968,63.002,62.968,63.002,12800000.0
2009-12-01 20:53:00,63.011,63.012,63.008,63.011,11200000.0
2009-12-01 20:54:00,63.012,63.012,63.001,63.001,11200000.0
2009-12-01 20:55:00,63.004,63.027,63.004,63.027,16000000.0
2009-12-01 20:56:00,63.029,63.029,63.016,63.016,12800000.0
2009-12-01 20:57:00,63.018,63.032,63.018,63.03,22400000.0
2009-12-01 20:58:00,63.047,63.057,63.046,63.052,16000000.0
2009-12-01 20:59:00,63.047,63.048,63.039,63.041,12800000.0
2009-12-01 21:00:00,63.047,63.052,63.04,63.052,17600000.0
2009-12-01 21:01:00,63.034,63.051,63.03,63.038,17600000.0
2009-12-01 21:02:00,63.042,63.042,63.019,63.02,9600000.0
2009-12-01 21:03:00,63.032,63.051,63.032,63.042,9600000.0
2009-12-01 21:04:00,63.053,63.056,63.044,63.044,8000000.0
2009-12-01 21:05:00,63.032,63.042,63.026,63.037,14400000.0
2009-12-01 21:06:00,63.045,63.045,63.034,63.034,11200000.0
2009-12-01 21:07:00,63.041,63.041,63.018,63.026,14400000.0
2009-12-01 21:08:00,63.03,63.03,63.014,63.016,16000000.0
2009-12-01 21:09:00,63.017,63.023,63.015,63.023,22400000.0
2009-12-01 21:10:00,63.022,63.03,63.02,63.03,12800000.0
2009-12-01 21:11:00,63.037,63.037,63.018,63.024,17600000.0
2009-12-01 21:12:00,63.023,63.023,63.012,63.012,9600000.0
2009-12-01 21:13:00,62.999,63.003,62.996,62.996,12800000.0
2009-12-01 21:14:00,62.987,62.991,62.984,62.991,25600000.0
2009-12-01 21:15:00,62.977,62.983,62.973,62.983,32400000.0
2009-12-01 21:16:00,62.974,62.974,62.966,62.966,19200000.0
2009-12-01 21:17:00,62.973,62.988,62.973,62.988,17600000.0
2009-12-01 21:18:00,62.993,62.999,62.991,62.999,22400000.0
2009-12-01 21:19:00,62.987,62.987,62.968,62.968,12800000.0
2009-12-01 21:20:00,62.963,62.963,62.953,62.956,9600000.0
2009-12-01 21:21:00,62.957,62.961,62.954,62.957,8000000.0
2009-12-01 21:22:00,62.942,62.95,62.942,62.949,9600000.0
2009-12-01 21:23:00,62.959,62.967,62.946,62.955,16000000.0
2009-12-01 21:24:00,62.957,62.962,62.957,62.962,11200000.0
2009-12-01 21:25:00,62.962,62.981,62.962,62.981,17600000.0
2009-12-01 21:26:00,62.977,62.983,62.974,62.983,24000000.0
2009-12-01 21:27:00,62.978,62.979,62.967,62.979,22400000.0
2009-12-01 21:28:00,62.985,62.995,62.985,62.995,30400000.0
2009-12-01 21:29:00,62.992,63.011,62.992,63.01,27200000.0
2009-12-01 21:30:00,63.008,63.011,63.006,63.008,8000000.0
2009-12-01 21:31:00,62.999,63.011,62.999,63.003,16000000.0
2009-12-01 21:32:00,63.008,63.011,63.005,63.005,12800000.0
2009-12-01 21:33:00,63.002,63.002,62.993,62.996,8000000.0
2009-12-01 21:34:00,62.993,62.993,62.989,62.989,12800000.0
2009-12-01 21:35:00,62.991,62.991,62.981,62.988,14400000.0
2009-12-01 21:36:00,62.965,63.0,62.965,62.994,11200000.0
2009-12-01 21:37:00,62.991,63.0,62.991,63.0,8000000.0
2009-12-01 21:38:00,62.987,62.988,62.975,62.975,7400000.0
2009-12-01 21:39:00,62.979,62.986,62.979,62.986,11200000.0
2009-12-01 21:40:00,62.945,62.98,62.945,62.969,12800000.0
2009-12-01 21:41:00,62.978,62.984,62.972,62.972,12800000.0
2009-12-01 21:42:00,62.993,62.994,62.99,62.99,8000000.0
2009-12-01 21:43:00,62.983,62.987,62.972,62.987,12800000.0
2009-12-01 21:44:00,62.972,62.99,62.972,62.99,16000000.0
2009-12-01 21:45:00,62.986,62.989,62.978,62.981,17600000.0
2009-12-01 21:46:00,62.982,62.987,62.976,62.976,8000000.0
2009-12-01 21:47:00,62.984,62.988,62.968,62.988,11200000.0
2009-12-01 21:48:00,62.988,62.988,62.98,62.982,35600000.0
2009-12-01 21:49:00,62.989,62.995,62.989,62.995,12800000.0
2009-12-01 21:50:00,62.994,62.994,62.983,62.986,11200000.0
2009-12-01 21:51:00,62.985,62.985,62.969,62.969,9600000.0
2009-12-01 21:52:00,62.977,62.977,62.967,62.972,22400000.0
2009-12-01 21:53:00,62.972,62.984,62.972,62.98,24000000.0
2009-12-01 21:54:00,62.988,62.99,62.985,62.985,8000000.0
2009-12-01 21:55:00,62.976,62.98,62.962,62.98,12800000.0
2009-12-01 21:56:00,62.98,62.99,62.98,62.98,16000000.0
2009-12-01 21:57:00,62.977,62.985,62.977,62.978,11200000.0
2009-12-01 21:58:00,62.977,62.986,62.974,62.979,28800000.0
2009-12-01 21:59:00,62.97,62.98,62.967,62.98,35200000.0
2009-12-01 22:00:00,62.994,62.996,62.985,62.985,11200000.0
2009-12-01 22:01:00,62.984,62.985,62.979,62.985,19200000.0
2009-12-01 22:02:00,62.985,62.985,62.979,62.982,8000000.0
2009-12-01 22:03:00,62.983,62.993,62.983,62.993,17600000.0
2009-12-01 22:04:00,62.997,63.002,62.997,63.002,8000000.0
2009-12-01 22:05:00,63.013,63.02,63.012,63.012,14800000.0
2009-12-01 22:06:00,63.012,63.02,63.012,63.02,12800000.0
2009-12-01 22:07:00,62.999,63.018,62.999,63.008,16000000.0
2009-12-01 22:08:00,63.021,63.021,63.018,63.019,17600000.0
2009-12-01 22:09:00,63.018,63.019,63.015,63.017,8000000.0
2009-12-01 22:10:00,63.024,63.03,63.021,63.03,22400000.0
2009-12-01 22:11:00,63.035,63.045,63.035,63.042,9600000.0
2009-12-01 22:12:00,63.034,63.049,63.034,63.048,12800000.0
2009-12-01 22:13:00,63.051,63.064,63.051,63.06,16000000.0
2009-12-01 22:14:00,63.065,63.069,63.065,63.065,11200000.0
2009-12-01 22:15:00,63.065,63.069,63.062,63.069,14400000.0
2009-12-01 22:16:00,63.057,63.075,63.057,63.068,10000000.0
2009-12-01 22:17:00,63.072,63.076,63.071,63.071,19200000.0
2009-12-01 22:18:00,63.039,63.077,63.039,63.077,11200000.0
2009-12-01 22:19:00,63.077,63.082,63.075,63.082,12800000.0
2009-12-01 22:20:00,63.075,63.079,63.065,63.078,12800000.0
2009-12-01 22:21:00,63.071,63.076,63.069,63.072,11600000.0
2009-12-01 22:22:00,63.064,63.064,63.047,63.047,11200000.0
2009-12-01 22:23:00,63.04,63.05,63.04,63.05,17600000.0
2009-12-01 22:24:00,63.035,63.061,63.035,63.061,11200000.0
2009-12-01 22:25:00,63.07,63.07,63.065,63.065,16000000.0
2009-12-01 22:26:00,63.059,63.059,63.05,63.05,8000000.0
2009-12-01 22:27:00,63.043,63.049,63.04,63.049,12800000.0
2009-12-01 22:28:00,63.043,63.055,63.043,63.046,11200000.0
2009-12-01 22:29:00,63.059,63.065,63.054,63.054,15400000.0
2009-12-01 22:30:00,63.05,63.05,63.038,63.038,8000000.0
2009-12-01 22:31:00,63.039,63.039,63.03,63.03,11200000.0
2009-12-01 22:32:00,63.044,63.045,63.038,63.041,12800000.0
2009-12-01 22:33:00,63.025,63.025,63.012,63.015,33600000.0
2009-12-01 22:34:00,62.992,62.992,62.968,62.975,25600000.0
2009-12-01 22:35:00,62.951,62.951,62.938,62.939,32000000.0
2009-12-01 22:36:00,62.911,62.928,62.911,62.922,43200000.0
2009-12-01 22:37:00,62.926,62.926,62.917,62.92,25600000.0
2009-12-01 22:38:00,62.931,62.938,62.931,62.938,19200000.0
2009-12-01 22:39:00,62.942,62.958,62.942,62.957,11200000.0
2009-12-01 22:40:00,62.957,62.964,62.955,62.955,16000000.0
2009-12-01 22:41:00,62.963,62.966,62.962,62.964,8000000.0
2009-12-01 22:42:00,62.958,62.958,62.944,62.944,9600000.0
2009-12-01 22:43:00,62.944,62.952,62.933,62.951,16000000.0
2009-12-01 22:44:00,62.953,62.953,62.941,62.944,8000000.0
2009-12-01 22:45:00,62.936,62.936,62.925,62.931,16000000.0
2009-12-01 22:46:00,62.939,62.939,62.926,62.939,12800000.0
2009-12-01 22:47:00,62.925,62.945,62.922,62.945,11200000.0
2009-12-01 22:48:00,62.948,62.961,62.94,62.947,17600000.0
2009-12-01 22:49:00,62.945,62.952,62.945,62.952,12800000.0
2009-12-01 22:50:00,62.956,62.972,62.956,62.972,14400000.0
2009-12-01 22:51:00,62.971,62.971,62.96,62.964,14400000.0
2009-12-01 22:52:00,62.959,62.961,62.952,62.959,11200000.0
2009-12-01 22:53:00,62.952,62.962,62.952,62.962,12800000.0
2009-12-01 22:54:00,62.967,62.97,62.959,62.97,9600000.0
2009-12-01 22:55:00,62.951,62.956,62.937,62.937,12800000.0
2009-12-01 22:56:00,62.954,62.958,62.954,62.958,9600000.0
2009-12-01 22:57:00,62.947,62.947,62.941,62.945,12800000.0
2009-12-01 22:58:00,62.954,62.965,62.954,62.963,14400000.0
2009-12-01 22:59:00,62.962,62.963,62.957,62.957,8000000.0
2009-12-01 23:00:00,62.938,62.957,62.935,62.954,17600000.0
2009-12-01 23:01:00,62.951,62.954,62.943,62.946,14400000.0
2009-12-01 23:02:00,62.94,62.949,62.937,62.945,16000000.0
2009-12-01 23:03:00,62.957,62.967,62.957,62.962,16000000.0
2009-12-01 23:04:00,62.952,62.963,62.952,62.958,14400000.0
2009-12-01 23:05:00,62.945,62.956,62.932,62.946,33600000.0
2009-12-01 23:06:00,62.952,62.952,62.946,62.946,12800000.0
2009-12-01 23:07:00,62.935,62.948,62.928,62.948,12800000.0
2009-12-01 23:08:00,62.932,62.952,62.93,62.951,16000000.0
2009-12-01 23:09:00,62.935,62.954,62.921,62.921,17600000.0
2009-12-01 23:10:00,62.947,62.949,62.929,62.943,12800000.0
2009-12-01 23:11:00,62.954,62.954,62.949,62.952,11200000.0
2009-12-01 23:12:00,62.96,62.966,62.956,62.966,20800000.0
2009-12-01 23:13:00,62.948,62.958,62.945,62.956,12800000.0
2009-12-01 23:14:00,62.971,62.992,62.971,62.992,10600000.0
2009-12-01 23:15:00,63.004,63.013,62.994,62.994,12800000.0
2009-12-01 23:16:00,62.987,62.989,62.972,62.972,9600000.0
2009-12-01 23:17:00,62.963,62.977,62.953,62.969,12800000.0
2009-12-01 23:18:00,62.969,62.97,62.962,62.962,8000000.0
2009-12-01 23:19:00,62.964,62.964,62.95,62.957,9600000.0
2009-12-01 23:20:00,62.932,62.932,62.912,62.922,14400000.0
2009-12-01 23:21:00,62.911,62.92,62.908,62.92,16000000.0
2009-12-01 23:22:00,62.918,62.918,62.91,62.91,8000000.0
2009-12-01 23:23:00,62.903,62.914,62.893,62.914,11200000.0
2009-12-01 23:24:00,62.912,62.912,62.887,62.895,8000000.0
2009-12-01 23:25:00,62.892,62.9,62.888,62.9,17600000.0
2009-12-01 23:26:00,62.915,62.915,62.895,62.897,12800000.0
2009-12-01 23:27:00,62.9,62.92,62.899,62.92,11200000.0
2009-12-01 23:28:00,62.915,62.915,62.895,62.902,9600000.0
2009-12-01 23:29:00,62.902,62.906,62.901,62.901,12800000.0
2009-12-01 23:30:00,62.904,62.908,62.901,62.905,14400000.0
2009-12-01 23:31:00,62.903,62.912,62.903,62.911,9600000.0
2009-12-01 23:32:00,62.905,62.917,62.903,62.91,11200000.0
2009-12-01 23:33:00,62.918,62.923,62.908,62.916,11200000.0
2009-12-01 23:34:00,62.909,62.926,62.909,62.926,12800000.0
2009-12-01 23:35:00,62.929,62.929,62.919,62.919,16000000.0
2009-12-01 23:36:00,62.927,62.927,62.911,62.911,12800000.0
2009-12-01 23:37:00,62.911,62.912,62.906,62.912,8000000.0
2009-12-01 23:38:00,62.881,62.918,62.881,62.918,14400000.0
2009-12-01 23:39:00,62.911,62.922,62.906,62.922,12800000.0
2009-12-01 23:40:00,62.921,62.921,62.903,62.91,35200000.0
2009-12-01 23:41:00,62.915,62.933,62.915,62.933,12800000.0
2009-12-01 23:42:00,62.936,62.936,62.928,62.935,9600000.0
2009-12-01 23:43:00,62.937,62.944,62.937,62.944,8000000.0
2009-12-01 23:44:00,62.922,62.928,62.922,62.928,11200000.0
2009-12-01 23:45:00,62.948,62.956,62.943,62.943,9600000.0
2009-12-01 23:46:00,62.958,62.958,62.945,62.945,11200000.0
2009-12-01 23:47:00,62.949,62.959,62.949,62.958,9600000.0
2009-12-01 23:48:00,62.942,62.944,62.934,62.944,8000000.0
2009-12-01 23:49:00,62.944,62.944,62.93,62.936,16000000.0
2009-12-01 23:50:00,62.934,62.934,62.92,62.931,12800000.0
2009-12-01 23:51:00,62.929,62.93,62.918,62.921,12800000.0
2009-12-01 23:52:00,62.896,62.917,62.895,62.917,12800000.0
2009-12-01 23:53:00,62.899,62.899,62.872,62.88,9600000.0
2009-12-01 23:54:00,62.903,62.912,62.88,62.895,14400000.0
2009-12-01 23:55:00,62.883,62.886,62.862,62.866,8000000.0
2009-12-01 23:56:00,62.839,62.859,62.838,62.856,12800000.0
2009-12-01 23:57:00,62.859,62.876,62.825,62.831,11200000.0
2009-12-01 23:58:00,62.853,62.87,62.853,62.86,8000000.0
2009-12-01 23:59:00,62.877,62.878,62.863,62.865,11200000.0
2009-12-02 00:00:00,62.843,62.848,62.827,62.827,17600000.0
2009-12-02 00:01:00,62.822,62.847,62.822,62.847,12800000.0
2009-12-02 00:02:00,62.845,62.845,62.807,62.831,11200000.0
2009-12-02 00:03:00,62.846,62.847,62.816,62.816,12800000.0
2009-12-02 00:04:00,62.82,62.855,62.82,62.855,9600000.0
2009-12-02 00:05:00,62.837,62.854,62.813,62.815,16000000.0
2009-12-02 00:06:00,62.856,62.87,62.849,62.869,11200000.0
2009-12-02 00:07:00,62.867,62.874,62.861,62.861,9600000.0
2009-12-02 00:08:00,62.865,62.867,62.844,62.844,11200000.0
2009-12-02 00:09:00,62.861,62.884,62.861,62.884,8000000.0
2009-12-02 00:10:00,62.879,62.891,62.879,62.88,33600000.0
2009-12-02 00:11:00,62.879,62.879,62.866,62.871,16000000.0
2009-12-02 00:12:00,62.871,62.879,62.871,62.877,12800000.0
2009-12-02 00:13:00,62.881,62.883,62.877,62.881,14400000.0
2009-12-02 00:14:00,62.884,62.899,62.884,62.899,24000000.0
2009-12-02 00:15:00,62.903,62.912,62.902,62.909,28800000.0
2009-12-02 00:16:00,62.88,62.902,62.877,62.897,14400000.0
2009-12-02 00:17:00,62.907,62.916,62.907,62.914,9600000.0
2009-12-02 00:18:00,62.916,62.921,62.915,62.918,12800000.0
2009-12-02 00:19:00,62.939,62.939,62.932,62.932,12800000.0
2009-12-02 00:20:00,62.94,62.945,62.939,62.943,17600000.0
2009-12-02 00:21:00,62.948,62.96,62.948,62.96,8000000.0
2009-12-02 00:22:00,62.95,62.965,62.937,62.937,17600000.0
2009-12-02 00:23:00,62.935,62.936,62.932,62.935,7400000.0
2009-12-02 00:24:00,62.935,62.96,62.935,62.96,14400000.0
2009-12-02 00:25:00,62.967,62.974,62.952,62.974,16000000.0
2009-12-02 00:26:00,62.971,62.986,62.971,62.976,11200000.0
2009-12-02 00:27:00,62.967,62.975,62.967,62.975,10000000.0
2009-12-02 00:28:00,62.969,62.983,62.969,62.983,32000000.0
2009-12-02 00:29:00,62.983,62.983,62.972,62.973,12800000.0
2009-12-02 00:30:00,62.968,62.985,62.967,62.985,8000000.0
2009-12-02 00:31:00,62.984,62.99,62.982,62.99,8000000.0
2009-12-02 00:32:00,62.992,63.001,62.989,62.998,12800000.0
2009-12-02 00:33:00,62.993,63.013,62.993,63.003,12800000.0
2009-12-02 00:34:00,63.01,63.013,62.996,63.01,19200000.0
2009-12-02 00:35:00,63.005,63.014,63.0,63.011,28800000.0
2009-12-02 00:36:00,62.945,63.0,62.945,62.993,14400000.0
2009-12-02 00:37:00,63.027,63.032,63.021,63.027,12800000.0
2009-12-02 00:38:00,63.045,63.05,62.958,63.042,12800000.0
2009-12-02 00:39:00,63.025,63.031,63.019,63.022,12800000.0
2009-12-02 00:40:00,63.03,63.03,63.014,63.017,11200000.0
2009-12-02 00:41:00,63.024,63.024,62.996,62.996,12800000.0
2009-12-02 00:42:00,63.005,63.014,62.994,63.013,11200000.0
2009-12-02 00:43:00,63.001,63.013,63.001,63.001,11200000.0
2009-12-02 00:44:00,62.98,63.0,62.98,62.997,8000000.0
2009-12-02 00:45:00,62.977,62.977,62.966,62.966,11200000.0
2009-12-02 00:46:00,62.954,62.959,62.948,62.959,9600000.0
2009-12-02 00:47:00,62.954,62.966,62.951,62.955,12800000.0
2009-12-02 00:48:00,62.959,62.965,62.959,62.965,11200000.0
2009-12-02 00:49:00,62.964,62.964,62.935,62.935,16000000.0
2009-12-02 00:50:00,62.963,62.963,62.936,62.958,22400000.0
2009-12-02 00:51:00,62.96,62.97,62.94,62.97,17600000.0
2009-12-02 00:52:00,62.951,62.951,62.927,62.927,8000000.0
2009-12-02 00:53:00,62.925,62.927,62.906,62.926,8000000.0
2009-12-02 00:54:00,62.928,62.928,62.918,62.919,11200000.0
2009-12-02 00:55:00,62.9,62.907,62.89,62.895,28800000.0
2009-12-02 00:56:00,62.897,62.906,62.897,62.902,8000000.0
2009-12-02 00:57:00,62.901,62.908,62.896,62.896,11200000.0
2009-12-02 00:58:00,62.889,62.916,62.885,62.916,12800000.0
2009-12-02 00:59:00,62.912,62.915,62.908,62.908,11200000.0
2009-12-02 01:00:00,62.907,62.924,62.907,62.924,16000000.0
2009-12-02 01:01:00,62.929,62.947,62.92,62.947,17600000.0
2009-12-02 01:02:00,62.953,62.953,62.947,62.947,11200000.0
2009-12-02 01:03:00,62.948,62.951,62.945,62.947,22400000.0
2009-12-02 01:04:00,62.934,62.943,62.932,62.937,12800000.0
2009-12-02 01:05:00,62.938,62.954,62.938,62.954,30400000.0
2009-12-02 01:06:00,62.95,62.957,62.95,62.955,8000000.0
2009-12-02 01:07:00,62.955,62.955,62.946,62.95,11200000.0
2009-12-02 01:08:00,62.935,62.965,62.935,62.959,16000000.0
2009-12-02 01:09:00,62.958,62.967,62.958,62.967,9600000.0
2009-12-02 01:10:00,62.979,62.979,62.971,62.974,12800000.0
2009-12-02 01:11:00,62.971,62.976,62.967,62.976,11200000.0
2009-12-02 01:12:00,62.977,62.977,62.971,62.971,8000000.0
2009-12-02 01:13:00,62.956,62.96,62.944,62.953,17600000.0
2009-12-02 01:14:00,62.954,62.969,62.954,62.969,9600000.0
2009-12-02 01:15:00,62.969,62.969,62.962,62.967,17600000.0
2009-12-02 01:16:00,62.947,62.967,62.947,62.967,25600000.0
2009-12-02 01:17:00,62.958,62.958,62.949,62.951,11200000.0
2009-12-02 01:18:00,62.956,62.969,62.956,62.959,12800000.0
2009-12-02 01:19:00,62.954,62.96,62.922,62.922,8000000.0
2009-12-02 01:20:00,62.956,62.956,62.941,62.941,19200000.0
2009-12-02 01:21:00,62.936,62.937,62.934,62.937,8000000.0
2009-12-02 01:22:00,62.926,62.941,62.926,62.937,9600000.0
2009-12-02 01:23:00,62.92,62.93,62.9,62.917,16000000.0
2009-12-02 01:24:00,62.934,62.934,62.918,62.918,12800000.0
2009-12-02 01:25:00,62.904,62.916,62.904,62.916,11200000.0
2009-12-02 01:26:00,62.92,62.931,62.92,62.931,14400000.0
2009-12-02 01:27:00,62.932,62.942,62.932,62.935,12800000.0
2009-12-02 01:28:00,62.91,62.933,62.91,62.926,17600000.0
2009-12-02 01:29:00,62.943,62.949,62.938,62.938,16000000.0
2009-12-02 01:30:00,62.934,62.937,62.933,62.933,8000000.0
2009-12-02 01:31:00,62.933,62.937,62.928,62.937,8000000.0
2009-12-02 01:32:00,62.943,62.952,62.943,62.952,12800000.0
2009-12-02 01:33:00,62.95,62.951,62.944,62.944,9600000.0
2009-12-02 01:34:00,62.952,62.981,62.952,62.981,24000000.0
2009-12-02 01:35:00,62.977,62.977,62.952,62.957,8000000.0
2009-12-02 01:36:00,62.951,62.959,62.949,62.955,14400000.0
2009-12-02 01:37:00,62.956,62.968,62.954,62.968,16000000.0
2009-12-02 01:38:00,62.95,62.97,62.95,62.965,17600000.0
2009-12-02 01:39:00,62.975,62.983,62.975,62.978,14400000.0
2009-12-02 01:40:00,62.976,62.976,62.968,62.97,25600000.0
2009-12-02 01:41:00,62.971,62.971,62.951,62.964,12800000.0
2009-12-02 01:42:00,62.971,62.981,62.968,62.981,13200000.0
2009-12-02 01:43:00,62.98,62.98,62.971,62.972,12800000.0
2009-12-02 01:44:00,62.962,62.963,62.954,62.954,8000000.0
2009-12-02 01:45:00,62.964,62.964,62.955,62.955,12800000.0
2009-12-02 01:46:00,62.954,62.958,62.949,62.958,9600000.0
2009-12-02 01:47:00,62.958,62.958,62.945,62.948,19200000.0
2009-12-02 01:48:00,62.928,62.945,62.919,62.945,9600000.0
2009-12-02 01:49:00,62.93,62.93,62.916,62.916,12800000.0
2009-12-02 01:50:00,62.879,62.922,62.879,62.922,14400000.0
2009-12-02 01:51:00,62.909,62.92,62.905,62.905,17600000.0
2009-12-02 01:52:00,62.927,62.927,62.92,62.92,20800000.0
2009-12-02 01:53:00,62.921,62.948,62.921,62.948,17600000.0
2009-12-02 01:54:00,62.952,62.955,62.941,62.944,12800000.0
2009-12-02 01:55:00,62.959,62.975,62.959,62.972,11200000.0
2009-12-02 01:56:00,62.95,62.965,62.95,62.962,12800000.0
2009-12-02 01:57:00,62.96,62.96,62.951,62.952,19200000.0
2009-12-02 01:58:00,62.956,62.956,62.944,62.944,11200000.0
2009-12-02 01:59:00,62.932,62.932,62.918,62.928,11200000.0
2009-12-02 02:00:00,62.936,62.957,62.932,62.957,9600000.0
2009-12-02 02:01:00,62.967,62.967,62.956,62.963,17600000.0
2009-12-02 02:02:00,62.955,62.962,62.946,62.946,11200000.0
2009-12-02 02:03:00,62.921,62.944,62.921,62.936,12800000.0
2009-12-02 02:04:00,62.937,62.937,62.922,62.922,8000000.0
2009-12-02 02:05:00,62.918,62.923,62.906,62.906,12800000.0
2009-12-02 02:06:00,62.866,62.9,62.866,62.888,14400000.0
2009-12-02 02:07:00,62.905,62.915,62.905,62.911,12800000.0
2009-12-02 02:08:00,62.883,62.918,62.883,62.913,8000000.0
2009-12-02 02:09:00,62.913,62.913,62.898,62.904,16000000.0
2009-12-02 02:10:00,62.9,62.923,62.9,62.922,16000000.0
2009-12-02 02:11:00,62.926,62.926,62.898,62.916,13200000.0
2009-12-02 02:12:00,62.92,62.942,62.92,62.942,8000000.0
2009-12-02 02:13:00,62.954,62.973,62.954,62.973,8000000.0
2009-12-02 02:14:00,62.968,62.974,62.968,62.969,8000000.0
2009-12-02 02:15:00,62.968,62.979,62.964,62.969,11200000.0
2009-12-02 02:16:00,62.971,62.971,62.953,62.953,11200000.0
2009-12-02 02:17:00,62.957,62.957,62.948,62.948,9600000.0
2009-12-02 02:18:00,62.931,62.951,62.931,62.951,12800000.0
2009-12-02 02:19:00,62.949,62.95,62.939,62.949,12800000.0
2009-12-02 02:20:00,62.941,62.941,62.846,62.929,12800000.0
2009-12-02 02:21:00,62.936,62.936,62.918,62.918,8000000.0
2009-12-02 02:22:00,62.91,62.914,62.9,62.914,14400000.0
2009-12-02 02:23:00,62.927,62.931,62.91,62.919,12800000.0
2009-12-02 02:24:00,62.933,62.933,62.923,62.927,11200000.0
2009-12-02 02:25:00,62.934,62.947,62.934,62.947,8000000.0
2009-12-02 02:26:00,62.948,62.967,62.948,62.967,12800000.0
2009-12-02 02:27:00,62.965,62.965,62.954,62.959,11600000.0
2009-12-02 02:28:00,62.965,62.966,62.959,62.966,12800000.0
2009-12-02 02:29:00,62.97,62.985,62.97,62.98,11200000.0
2009-12-02 02:30:00,62.975,62.988,62.975,62.988,12800000.0
2009-12-02 02:31:00,62.984,62.995,62.98,62.99,14400000.0
2009-12-02 02:32:00,62.989,62.998,62.988,62.988,11200000.0
2009-12-02 02:33:00,62.978,62.994,62.975,62.994,11200000.0
2009-12-02 02:34:00,62.985,63.003,62.985,63.003,10000000.0
2009-12-02 02:35:00,63.009,63.021,63.002,63.01,17600000.0
2009-12-02 02:36:00,63.018,63.029,63.018,63.019,12800000.0
2009-12-02 02:37:00,63.02,63.023,63.004,63.004,12200000.0
2009-12-02 02:38:00,63.007,63.018,63.005,63.011,17600000.0
2009-12-02 02:39:00,63.02,63.034,63.02,63.033,8000000.0
2009-12-02 02:40:00,63.034,63.06,63.034,63.06,9600000.0
2009-12-02 02:41:00,63.085,63.103,63.085,63.103,11200000.0
2009-12-02 02:42:00,63.101,63.102,63.088,63.102,8000000.0
2009-12-02 02:43:00,63.095,63.098,63.091,63.093,9600000.0
2009-12-02 02:44:00,63.1,63.1,63.091,63.091,11200000.0
2009-12-02 02:45:00,63.08,63.08,63.068,63.07,11200000.0
2009-12-02 02:46:00,63.061,63.074,63.061,63.074,11600000.0
2009-12-02 02:47:00,63.073,63.091,63.073,63.075,12800000.0
2009-12-02 02:48:00,63.09,63.09,62.995,62.995,10600000.0
2009-12-02 02:49:00,63.078,63.096,63.078,63.096,17600000.0
2009-12-02 02:50:00,63.101,63.122,63.089,63.122,12800000.0
2009-12-02 02:51:00,63.124,63.129,63.107,63.129,11200000.0
2009-12-02 02:52:00,63.132,63.138,63.13,63.135,11200000.0
2009-12-02 02:53:00,63.125,63.135,63.119,63.119,11200000.0
2009-12-02 02:54:00,63.109,63.109,63.088,63.088,12800000.0
2009-12-02 02:55:00,63.095,63.097,63.09,63.09,11200000.0
2009-12-02 02:56:00,63.069,63.083,63.069,63.075,11200000.0
2009-12-02 02:57:00,63.077,63.077,63.053,63.072,11200000.0
2009-12-02 02:58:00,63.073,63.073,63.006,63.006,11200000.0
2009-12-02 02:59:00,63.066,63.08,63.066,63.08,11200000.0
2009-12-02 03:00:00,63.091,63.096,63.085,63.09,12800000.0
2009-12-02 03:01:00,63.088,63.095,63.084,63.095,11200000.0
2009-12-02 03:02:00,63.093,63.099,63.087,63.099,17600000.0
2009-12-02 03:03:00,63.088,63.088,63.079,63.088,14400000.0
2009-12-02 03:04:00,63.087,63.093,63.081,63.085,11200000.0
2009-12-02 03:05:00,63.08,63.096,63.08,63.096,16000000.0
2009-12-02 03:06:00,63.095,63.106,63.095,63.097,16000000.0
2009-12-02 03:07:00,63.116,63.13,63.116,63.121,12800000.0
2009-12-02 03:08:00,63.136,63.15,63.136,63.148,11200000.0
2009-12-02 03:09:00,63.137,63.149,63.137,63.139,11200000.0
2009-12-02 03:10:00,63.143,63.147,63.124,63.138,9600000.0
2009-12-02 03:11:00,63.149,63.149,63.137,63.137,17600000.0
2009-12-02 03:12:00,63.134,63.134,63.097,63.097,11200000.0
2009-12-02 03:13:00,63.096,63.118,63.096,63.118,8000000.0
2009-12-02 03:14:00,63.129,63.129,63.124,63.124,9600000.0
2009-12-02 03:15:00,63.12,63.122,63.116,63.121,9600000.0
2009-12-02 03:16:00,63.137,63.143,63.137,63.137,8000000.0
2009-12-02 03:17:00,63.124,63.128,63.111,63.128,11200000.0
2009-12-02 03:18:00,63.121,63.125,63.094,63.094,11200000.0
2009-12-02 03:19:00,63.1,63.112,63.1,63.112,12800000.0
2009-12-02 03:20:00,63.12,63.127,63.118,63.127,9600000.0
2009-12-02 03:21:00,63.115,63.115,63.076,63.083,14400000.0
2009-12-02 03:22:00,63.072,63.08,63.066,63.08,9600000.0
2009-12-02 03:23:00,63.071,63.077,63.063,63.077,12800000.0
2009-12-02 03:24:00,63.089,63.089,63.08,63.082,11200000.0
2009-12-02 03:25:00,63.076,63.076,63.069,63.069,17600000.0
2009-12-02 03:26:00,63.071,63.071,63.05,63.069,11200000.0
2009-12-02 03:27:00,63.062,63.062,63.041,63.041,9600000.0
2009-12-02 03:28:00,63.031,63.031,63.014,63.014,9600000.0
2009-12-02 03:29:00,63.0,63.008,62.998,63.004,12800000.0
2009-12-02 03:30:00,63.004,63.004,62.994,62.999,8000000.0
2009-12-02 03:31:00,62.993,62.993,62.978,62.978,12800000.0
2009-12-02 03:32:00,62.938,62.97,62.938,62.97,12800000.0
2009-12-02 03:33:00,62.95,62.956,62.945,62.945,11200000.0
2009-12-02 03:34:00,62.953,62.953,62.935,62.939,11200000.0
2009-12-02 03:35:00,62.936,62.953,62.936,62.953,9600000.0
2009-12-02 03:36:00,62.957,62.963,62.945,62.953,12800000.0
2009-12-02 03:37:00,62.938,62.952,62.931,62.952,8000000.0
2009-12-02 03:38:00,62.956,62.964,62.956,62.964,9600000.0
2009-12-02 03:39:00,62.966,62.973,62.965,62.968,11200000.0
2009-12-02 03:40:00,62.966,62.966,62.958,62.958,9600000.0
2009-12-02 03:41:00,62.953,62.958,62.946,62.946,11200000.0
2009-12-02 03:42:00,62.955,62.955,62.946,62.947,12800000.0
2009-12-02 03:43:00,62.942,62.949,62.94,62.944,8000000.0
2009-12-02 03:44:00,62.949,62.952,62.947,62.947,11200000.0
2009-12-02 03:45:00,62.955,62.963,62.955,62.962,11200000.0
2009-12-02 03:46:00,62.963,62.99,62.96,62.989,12800000.0
2009-12-02 03:47:00,62.974,62.98,62.974,62.98,11200000.0
2009-12-02 03:48:00,62.981,63.002,62.981,63.002,11200000.0
2009-12-02 03:49:00,63.011,63.044,63.011,63.044,12800000.0
2009-12-02 03:50:00,63.04,63.04,63.022,63.032,12800000.0
2009-12-02 03:51:00,63.028,63.036,63.025,63.029,12800000.0
2009-12-02 03:52:00,63.021,63.021,62.989,62.989,16000000.0
2009-12-02 03:53:00,62.972,62.98,62.942,62.947,11200000.0
2009-12-02 03:54:00,62.971,62.986,62.961,62.98,12800000.0
2009-12-02 03:55:00,62.978,62.978,62.965,62.965,8000000.0
2009-12-02 03:56:00,62.985,63.005,62.985,63.005,11200000.0
2009-12-02 03:57:00,62.987,62.999,62.979,62.979,12800000.0
2009-12-02 03:58:00,62.991,62.995,62.982,62.995,11200000.0
2009-12-02 03:59:00,62.999,63.004,62.994,63.0,12800000.0
2009-12-02 04:00:00,62.989,63.023,62.989,63.023,9600000.0
2009-12-02 04:01:00,63.023,63.03,63.021,63.027,11200000.0
2009-12-02 04:02:00,63.02,63.023,63.011,63.023,12800000.0
2009-12-02 04:03:00,63.022,63.024,63.017,63.023,12800000.0
2009-12-02 04:04:00,63.017,63.021,63.005,63.008,12800000.0
2009-12-02 04:05:00,63.0,63.011,63.0,63.011,11200000.0
2009-12-02 04:06:00,63.009,63.01,63.003,63.003,14400000.0
2009-12-02 04:07:00,63.014,63.014,62.997,63.001,14400000.0
2009-12-02 04:08:00,63.013,63.028,63.013,63.028,9600000.0
2009-12-02 04:09:00,63.029,63.036,63.026,63.036,11200000.0
2009-12-02 04:10:00,63.039,63.039,63.022,63.036,17600000.0
2009-12-02 04:11:00,63.032,63.044,63.032,63.044,8000000.0
2009-12-02 04:12:00,63.05,63.051,63.046,63.046,12800000.0
2009-12-02 04:13:00,63.04,63.041,63.015,63.015,11200000.0
2009-12-02 04:14:00,63.035,63.036,63.025,63.025,16000000.0
2009-12-02 04:15:00,63.039,63.048,63.036,63.048,12800000.0
2009-12-02 04:16:00,63.051,63.056,63.039,63.047,11200000.0
2009-12-02 04:17:00,63.057,63.057,63.017,63.017,14400000.0
2009-12-02 04:18:00,63.052,63.052,63.033,63.033,12800000.0
2009-12-02 04:19:00,63.058,63.081,63.058,63.071,12800000.0
2009-12-02 04:20:00,63.09,63.099,63.086,63.086,12800000.0
2009-12-02 04:21:00,63.093,63.094,63.087,63.087,11200000.0
2009-12-02 04:22:00,63.073,63.085,63.067,63.085,16000000.0
2009-12-02 04:23:00,63.081,63.081,63.071,63.071,12800000.0
2009-12-02 04:24:00,63.078,63.092,63.072,63.092,9600000.0
2009-12-02 04:25:00,63.093,63.103,63.093,63.101,8000000.0
2009-12-02 04:26:00,63.105,63.105,63.099,63.102,12800000.0
2009-12-02 04:27:00,63.111,63.115,63.094,63.115,17600000.0
2009-12-02 04:28:00,63.125,63.126,63.115,63.115,11200000.0
2009-12-02 04:29:00,63.105,63.106,63.1,63.102,12800000.0
2009-12-02 04:30:00,63.091,63.111,63.091,63.111,11200000.0
2009-12-02 04:31:00,63.134,63.136,63.092,63.122,12800000.0
2009-12-02 04:32:00,63.133,63.138,63.12,63.133,16000000.0
2009-12-02 04:33:00,63.14,63.144,63.133,63.133,16000000.0
2009-12-02 04:34:00,63.139,63.147,63.054,63.147,11200000.0
2009-12-02 04:35:00,63.16,63.196,63.158,63.196,9600000.0
2009-12-02 04:36:00,63.192,63.197,63.192,63.193,11200000.0
2009-12-02 04:37:00,63.197,63.205,63.189,63.189,12800000.0
2009-12-02 04:38:00,63.165,63.177,63.159,63.159,12800000.0
2009-12-02 04:39:00,63.157,63.17,63.151,63.159,12800000.0
2009-12-02 04:40:00,63.15,63.156,63.143,63.143,13200000.0
2009-12-02 04:41:00,63.148,63.152,63.148,63.151,8000000.0
2009-12-02 04:42:00,63.162,63.162,63.158,63.158,10000000.0
2009-12-02 04:43:00,63.155,63.155,63.146,63.148,12800000.0
2009-12-02 04:44:00,63.166,63.173,63.166,63.166,12800000.0
2009-12-02 04:45:00,63.172,63.177,63.171,63.177,8000000.0
2009-12-02 04:46:00,63.174,63.174,63.165,63.165,8000000.0
2009-12-02 04:47:00,63.166,63.187,63.166,63.186,8000000.0
2009-12-02 04:48:00,63.194,63.194,63.169,63.17,8000000.0
2009-12-02 04:49:00,63.174,63.176,63.174,63.174,8000000.0
2009-12-02 04:50:00,63.168,63.168,63.15,63.15,11200000.0
2009-12-02 04:51:00,63.164,63.164,63.154,63.154,9600000.0
2009-12-02 04:52:00,63.147,63.158,63.141,63.145,12800000.0
2009-12-02 04:53:00,63.142,63.15,63.141,63.143,17600000.0
2009-12-02 04:54:00,63.13,63.139,63.117,63.138,11600000.0
2009-12-02 04:55:00,63.128,63.129,63.123,63.129,11200000.0
2009-12-02 04:56:00,63.122,63.122,63.103,63.103,17600000.0
2009-12-02 04:57:00,63.108,63.108,63.09,63.09,12800000.0
2009-12-02 04:58:00,63.095,63.107,63.095,63.106,11200000.0
2009-12-02 04:59:00,63.108,63.109,63.101,63.109,12800000.0
2009-12-02 05:00:00,63.13,63.153,63.124,63.153,11200000.0
2009-12-02 05:01:00,63.158,63.163,63.15,63.163,14400000.0
2009-12-02 05:02:00,63.186,63.191,63.178,63.178,11200000.0
2009-12-02 05:03:00,63.195,63.198,63.183,63.197,12800000.0
2009-12-02 05:04:00,63.194,63.194,63.182,63.182,12800000.0
2009-12-02 05:05:00,63.178,63.186,63.176,63.183,11200000.0
2009-12-02 05:06:00,63.195,63.199,63.184,63.199,11200000.0
2009-12-02 05:07:00,63.184,63.203,63.182,63.202,9600000.0
2009-12-02 05:08:00,63.204,63.204,63.191,63.201,12800000.0
2009-12-02 05:09:00,63.205,63.208,63.203,63.207,10600000.0
2009-12-02 05:10:00,63.219,63.224,63.213,63.217,11200000.0
2009-12-02 05:11:00,63.211,63.224,63.203,63.205,12800000.0
2009-12-02 05:12:00,63.196,63.199,63.188,63.192,12800000.0
2009-12-02 05:13:00,63.186,63.188,63.175,63.175,12800000.0
2009-12-02 05:14:00,63.18,63.202,63.18,63.201,12800000.0
2009-12-02 05:15:00,63.188,63.209,63.188,63.204,8000000.0
2009-12-02 05:16:00,63.208,63.226,63.208,63.226,8000000.0
2009-12-02 05:17:00,63.236,63.241,63.217,63.217,11200000.0
2009-12-02 05:18:00,63.235,63.254,63.235,63.249,12800000.0
2009-12-02 05:19:00,63.242,63.249,63.242,63.246,9600000.0
2009-12-02 05:20:00,63.261,63.287,63.261,63.287,11200000.0
2009-12-02 05:21:00,63.281,63.281,63.26,63.272,17600000.0
2009-12-02 05:22:00,63.263,63.281,63.262,63.281,16000000.0
2009-12-02 05:23:00,63.27,63.27,63.261,63.265,12800000.0
2009-12-02 05:24:00,63.259,63.259,63.247,63.257,11200000.0
2009-12-02 05:25:00,63.263,63.287,63.263,63.287,9600000.0
2009-12-02 05:26:00,63.303,63.306,63.29,63.297,12800000.0
2009-12-02 05:27:00,63.306,63.309,63.297,63.297,12800000.0
2009-12-02 05:28:00,63.294,63.294,63.277,63.277,16000000.0
2009-12-02 05:29:00,63.285,63.317,63.285,63.317,12800000.0
2009-12-02 05:30:00,63.308,63.308,63.293,63.307,9600000.0
2009-12-02 05:31:00,63.312,63.315,63.312,63.314,8000000.0
2009-12-02 05:32:00,63.31,63.31,63.299,63.303,8000000.0
2009-12-02 05:33:00,63.3,63.3,63.281,63.282,11200000.0
2009-12-02 05:34:00,63.271,63.281,63.271,63.279,17600000.0
2009-12-02 05:35:00,63.261,63.261,63.25,63.25,12800000.0
2009-12-02 05:36:00,63.259,63.259,63.245,63.258,12800000.0
2009-12-02 05:37:00,63.253,63.253,63.249,63.251,11200000.0
2009-12-02 05:38:00,63.266,63.286,63.266,63.286,12800000.0
2009-12-02 05:39:00,63.293,63.307,63.289,63.307,11200000.0
2009-12-02 05:40:00,63.32,63.326,63.316,63.326,14400000.0
2009-12-02 05:41:00,63.327,63.36,63.327,63.36,8000000.0
2009-12-02 05:42:00,63.369,63.377,63.354,63.354,9600000.0
2009-12-02 05:43:00,63.351,63.351,63.331,63.345,12800000.0
2009-12-02 05:44:00,63.359,63.363,63.355,63.355,12800000.0
2009-12-02 05:45:00,63.358,63.358,63.348,63.348,16000000.0
2009-12-02 05:46:00,63.346,63.352,63.345,63.352,14400000.0
2009-12-02 05:47:00,63.347,63.356,63.331,63.351,11200000.0
2009-12-02 05:48:00,63.364,63.368,63.361,63.365,14400000.0
2009-12-02 05:49:00,63.348,63.353,63.346,63.346,17600000.0
2009-12-02 05:50:00,63.343,63.354,63.343,63.346,11200000.0
2009-12-02 05:51:00,63.36,63.36,63.345,63.345,11200000.0
2009-12-02 05:52:00,63.343,63.353,63.339,63.351,12800000.0
2009-12-02 05:53:00,63.345,63.36,63.345,63.36,17600000.0
2009-12-02 05:54:00,63.349,63.355,63.344,63.346,17600000.0
2009-12-02 05:55:00,63.33,63.33,63.267,63.267,11200000.0
2009-12-02 05:56:00,63.339,63.349,63.338,63.348,11200000.0
2009-12-02 05:57:00,63.364,63.371,63.361,63.371,12800000.0
2009-12-02 05:58:00,63.368,63.368,63.359,63.368,12800000.0
2009-12-02 05:59:00,63.364,63.369,63.358,63.367,12800000.0
2009-12-02 06:00:00,63.344,63.344,63.327,63.327,14400000.0
2009-12-02 06:01:00,63.337,63.348,63.331,63.334,16000000.0
2009-12-02 06:02:00,63.319,63.323,63.312,63.312,12800000.0
2009-12-02 06:03:00,63.316,63.321,63.308,63.321,12800000.0
2009-12-02 06:04:00,63.323,63.34,63.323,63.34,11200000.0
2009-12-02 06:05:00,63.329,63.329,63.317,63.323,14400000.0
2009-12-02 06:06:00,63.318,63.318,63.307,63.308,17600000.0
2009-12-02 06:07:00,63.296,63.3,63.286,63.3,12800000.0
2009-12-02 06:08:00,63.296,63.296,63.2,63.282,9600000.0
2009-12-02 06:09:00,63.323,63.333,63.318,63.318,11200000.0
2009-12-02 06:10:00,63.284,63.31,63.284,63.309,8000000.0
2009-12-02 06:11:00,63.303,63.303,63.286,63.299,17600000.0
2009-12-02 06:12:00,63.298,63.31,63.294,63.31,12800000.0
2009-12-02 06:13:00,63.311,63.311,63.3,63.3,8000000.0
2009-12-02 06:14:00,63.293,63.312,63.293,63.301,14400000.0
2009-12-02 06:15:00,63.289,63.314,63.289,63.309,9600000.0
2009-12-02 06:16:00,63.305,63.316,63.305,63.316,9600000.0
2009-12-02 06:17:00,63.319,63.319,63.309,63.31,17600000.0
2009-12-02 06:18:00,63.297,63.297,63.291,63.294,14400000.0
2009-12-02 06:19:00,63.293,63.303,63.293,63.293,12800000.0
2009-12-02 06:20:00,63.292,63.302,63.283,63.302,9600000.0
2009-12-02 06:21:00,63.301,63.301,63.293,63.295,8000000.0
2009-12-02 06:22:00,63.256,63.293,63.256,63.293,12800000.0
2009-12-02 06:23:00,63.297,63.303,63.296,63.299,17600000.0
2009-12-02 06:24:00,63.293,63.295,63.279,63.279,11200000.0
2009-12-02 06:25:00,63.265,63.269,63.254,63.254,9600000.0
2009-12-02 06:26:00,63.255,63.259,63.25,63.251,11200000.0
2009-12-02 06:27:00,63.254,63.267,63.253,63.267,11200000.0
2009-12-02 06:28:00,63.277,63.28,63.265,63.265,11200000.0
2009-12-02 06:29:00,63.257,63.26,63.249,63.26,12800000.0
2009-12-02 06:30:00,63.254,63.258,63.242,63.242,9600000.0
2009-12-02 06:31:00,63.266,63.272,63.264,63.266,12800000.0
2009-12-02 06:32:00,63.265,63.269,63.262,63.262,11200000.0
2009-12-02 06:33:00,63.255,63.255,63.226,63.226,17600000.0
2009-12-02 06:34:00,63.221,63.231,63.221,63.222,11200000.0
2009-12-02 06:35:00,63.206,63.212,63.201,63.212,9600000.0
2009-12-02 06:36:00,63.207,63.207,63.188,63.188,17600000.0
2009-12-02 06:37:00,63.184,63.209,63.184,63.209,12800000.0
2009-12-02 06:38:00,63.202,63.21,63.198,63.198,11200000.0
2009-12-02 06:39:00,63.194,63.211,63.188,63.205,17600000.0
2009-12-02 06:40:00,63.169,63.205,63.169,63.2,12800000.0
2009-12-02 06:41:00,63.208,63.209,63.198,63.209,12800000.0
2009-12-02 06:42:00,63.199,63.204,63.19,63.19,12800000.0
2009-12-02 06:43:00,63.201,63.201,63.188,63.188,8000000.0
2009-12-02 06:44:00,63.168,63.168,63.152,63.158,17600000.0
2009-12-02 06:45:00,63.177,63.183,63.172,63.172,12800000.0
2009-12-02 06:46:00,63.183,63.189,63.18,63.183,11200000.0
2009-12-02 06:47:00,63.192,63.199,63.19,63.197,12800000.0
2009-12-02 06:48:00,63.197,63.208,63.19,63.208,12800000.0
2009-12-02 06:49:00,63.208,63.219,63.193,63.218,12200000.0
2009-12-02 06:50:00,63.22,63.225,63.22,63.223,13200000.0
2009-12-02 06:51:00,63.228,63.239,63.214,63.237,11200000.0
2009-12-02 06:52:00,63.237,63.24,63.23,63.24,12800000.0
2009-12-02 06:53:00,63.238,63.238,63.225,63.225,8000000.0
2009-12-02 06:54:00,63.228,63.228,63.201,63.228,14400000.0
2009-12-02 06:55:00,63.225,63.23,63.205,63.222,11200000.0
2009-12-02 06:56:00,63.231,63.24,63.228,63.236,12800000.0
2009-12-02 06:57:00,63.238,63.255,63.234,63.243,11200000.0
2009-12-02 06:58:00,63.247,63.268,63.247,63.266,17600000.0
2009-12-02 06:59:00,63.272,63.281,63.263,63.281,12800000.0
2009-12-02 07:00:00,63.271,63.273,63.184,63.259,14400000.0
2009-12-02 07:01:00,63.257,63.263,63.249,63.258,17600000.0
2009-12-02 07:02:00,63.255,63.281,63.255,63.281,11200000.0
2009-12-02 07:03:00,63.279,63.279,63.26,63.26,11200000.0
2009-12-02 07:04:00,63.255,63.256,63.249,63.249,11200000.0
2009-12-02 07:05:00,63.245,63.248,63.244,63.248,8000000.0
2009-12-02 07:06:00,63.248,63.254,63.232,63.232,12800000.0
2009-12-02 07:07:00,63.214,63.215,63.207,63.215,11200000.0
2009-12-02 07:08:00,63.225,63.237,63.225,63.237,11200000.0
2009-12-02 07:09:00,63.222,63.222,63.205,63.206,12800000.0
2009-12-02 07:10:00,63.201,63.201,63.174,63.189,11200000.0
2009-12-02 07:11:00,63.193,63.193,63.184,63.19,12800000.0
2009-12-02 07:12:00,63.195,63.203,63.192,63.203,11200000.0
2009-12-02 07:13:00,63.2,63.212,63.197,63.212,9600000.0
2009-12-02 07:14:00,63.216,63.225,63.21,63.21,9600000.0
2009-12-02 07:15:00,63.207,63.207,63.197,63.197,11200000.0
2009-12-02 07:16:00,63.202,63.204,63.196,63.204,12800000.0
2009-12-02 07:17:00,63.203,63.208,63.198,63.206,12800000.0
2009-12-02 07:18:00,63.203,63.203,63.192,63.193,8000000.0
2009-12-02 07:19:00,63.209,63.213,63.206,63.212,12800000.0
2009-12-02 07:20:00,63.208,63.213,63.206,63.206,14400000.0
2009-12-02 07:21:00,63.207,63.213,63.206,63.209,12800000.0
2009-12-02 07:22:00,63.219,63.219,63.21,63.213,11200000.0
2009-12-02 07:23:00,63.216,63.221,63.214,63.22,11200000.0
2009-12-02 07:24:00,63.2,63.2,63.172,63.172,9600000.0
2009-12-02 07:25:00,63.185,63.204,63.16,63.204,14400000.0
2009-12-02 07:26:00,63.215,63.22,63.203,63.21,16000000.0
2009-12-02 07:27:00,63.195,63.195,63.187,63.19,8000000.0
2009-12-02 07:28:00,63.186,63.191,63.175,63.182,12800000.0
2009-12-02 07:29:00,63.188,63.22,63.188,63.21,14400000.0
2009-12-02 07:30:00,63.206,63.236,63.206,63.236,12800000.0
2009-12-02 07:31:00,63.243,63.257,63.239,63.246,17600000.0
2009-12-02 07:32:00,63.264,63.264,63.232,63.232,12800000.0
2009-12-02 07:33:00,63.235,63.255,63.235,63.255,9600000.0
2009-12-02 07:34:00,63.261,63.274,63.261,63.272,12800000.0
2009-12-02 07:35:00,63.277,63.277,63.248,63.248,8000000.0
2009-12-02 07:36:00,63.268,63.272,63.268,63.27,9600000.0
2009-12-02 07:37:00,63.272,63.272,63.264,63.264,8000000.0
2009-12-02 07:38:00,63.288,63.29,63.28,63.29,11200000.0
2009-12-02 07:39:00,63.284,63.289,63.284,63.288,11200000.0
2009-12-02 07:40:00,63.268,63.292,63.268,63.292,9600000.0
2009-12-02 07:41:00,63.28,63.28,63.26,63.26,12800000.0
2009-12-02 07:42:00,63.269,63.281,63.268,63.281,12800000.0
2009-12-02 07:43:00,63.278,63.283,63.263,63.263,12800000.0
2009-12-02 07:44:00,63.28,63.288,63.275,63.288,11200000.0
2009-12-02 07:45:00,63.292,63.322,63.292,63.322,12800000.0
2009-12-02 07:46:00,63.334,63.335,63.321,63.326,17600000.0
2009-12-02 07:47:00,63.321,63.326,63.315,63.318,14400000.0
2009-12-02 07:48:00,63.314,63.317,63.307,63.317,8000000.0
2009-12-02 07:49:00,63.324,63.332,63.322,63.324,17600000.0
2009-12-02 07:50:00,63.337,63.337,63.321,63.333,8000000.0
2009-12-02 07:51:00,63.343,63.344,63.333,63.339,12800000.0
2009-12-02 07:52:00,63.329,63.329,63.279,63.279,16000000.0
2009-12-02 07:53:00,63.279,63.285,63.277,63.28,11200000.0
2009-12-02 07:54:00,63.275,63.276,63.269,63.272,12800000.0
2009-12-02 07:55:00,63.27,63.281,63.258,63.276,12800000.0
2009-12-02 07:56:00,63.281,63.286,63.278,63.278,8000000.0
2009-12-02 07:57:00,63.263,63.274,63.263,63.269,9600000.0
2009-12-02 07:58:00,63.253,63.266,63.253,63.266,11200000.0
2009-12-02 07:59:00,63.252,63.262,63.249,63.262,12800000.0
2009-12-02 08:00:00,63.275,63.28,63.256,63.28,8000000.0
2009-12-02 08:01:00,63.275,63.28,63.274,63.28,8000000.0
2009-12-02 08:02:00,63.293,63.293,63.278,63.29,8000000.0
2009-12-02 08:03:00,63.292,63.292,63.285,63.285,11200000.0
2009-12-02 08:04:00,63.284,63.285,63.272,63.281,11200000.0
2009-12-02 08:05:00,63.27,63.272,63.248,63.26,14400000.0
2009-12-02 08:06:00,63.273,63.289,63.273,63.281,9600000.0
2009-12-02 08:07:00,63.295,63.295,63.268,63.268,8000000.0
2009-12-02 08:08:00,63.302,63.316,63.296,63.312,12800000.0
2009-12-02 08:09:00,63.298,63.327,63.298,63.327,12800000.0
2009-12-02 08:10:00,63.319,63.322,63.302,63.322,12800000.0
2009-12-02 08:11:00,63.325,63.33,63.317,63.324,11200000.0
2009-12-02 08:12:00,63.318,63.326,63.313,63.315,16000000.0
2009-12-02 08:13:00,63.304,63.314,63.304,63.312,8000000.0
2009-12-02 08:14:00,63.322,63.322,63.313,63.315,9600000.0
2009-12-02 08:15:00,63.309,63.332,63.306,63.33,16000000.0
2009-12-02 08:16:00,63.331,63.332,63.326,63.327,11200000.0
2009-12-02 08:17:00,63.327,63.339,63.327,63.339,12800000.0
2009-12-02 08:18:00,63.346,63.351,63.344,63.348,12800000.0
2009-12-02 08:19:00,63.347,63.35,63.334,63.338,9600000.0
2009-12-02 08:20:00,63.341,63.35,63.341,63.342,11200000.0
2009-12-02 08:21:00,63.341,63.341,63.315,63.315,9600000.0
2009-12-02 08:22:00,63.325,63.331,63.325,63.331,11200000.0
2009-12-02 08:23:00,63.325,63.327,63.294,63.294,11200000.0
2009-12-02 08:24:00,63.332,63.333,63.324,63.326,17600000.0
2009-12-02 08:25:00,63.331,63.333,63.323,63.323,9600000.0
2009-12-02 08:26:00,63.323,63.323,63.309,63.309,12800000.0
2009-12-02 08:27:00,63.3,63.3,63.277,63.291,8000000.0
2009-12-02 08:28:00,63.288,63.296,63.283,63.293,10000000.0
2009-12-02 08:29:00,63.309,63.314,63.309,63.314,8000000.0
2009-12-02 08:30:00,63.298,63.315,63.287,63.309,11200000.0
2009-12-02 08:31:00,63.308,63.317,63.302,63.304,12800000.0
2009-12-02 08:32:00,63.291,63.308,63.291,63.307,11200000.0
2009-12-02 08:33:00,63.297,63.297,63.286,63.288,11200000.0
2009-12-02 08:34:00,63.291,63.291,63.279,63.287,9600000.0
2009-12-02 08:35:00,63.274,63.275,63.27,63.273,9600000.0
2009-12-02 08:36:00,63.259,63.272,63.246,63.272,9600000.0
2009-12-02 08:37:00,63.272,63.277,63.268,63.275,9600000.0
2009-12-02 08:38:00,63.266,63.278,63.251,63.275,16000000.0
2009-12-02 08:39:00,63.264,63.277,63.261,63.277,14400000.0
2009-12-02 08:40:00,63.273,63.273,63.263,63.263,9000000.0
2009-12-02 08:41:00,63.263,63.265,63.255,63.255,17600000.0
2009-12-02 08:42:00,63.247,63.251,63.231,63.24,12800000.0
2009-12-02 08:43:00,63.257,63.273,63.257,63.269,12800000.0
2009-12-02 08:44:00,63.259,63.284,63.252,63.277,12800000.0
2009-12-02 08:45:00,63.269,63.284,63.269,63.284,9600000.0
2009-12-02 08:46:00,63.272,63.281,63.272,63.281,11200000.0
2009-12-02 08:47:00,63.281,63.284,63.268,63.28,11200000.0
2009-12-02 08:48:00,63.268,63.286,63.26,63.286,16000000.0
2009-12-02 08:49:00,63.28,63.28,63.24,63.24,17600000.0
2009-12-02 08:50:00,63.272,63.274,63.264,63.268,12800000.0
2009-12-02 08:51:00,63.279,63.286,63.269,63.269,17600000.0
2009-12-02 08:52:00,63.286,63.289,63.279,63.286,16000000.0
2009-12-02 08:53:00,63.301,63.35,63.301,63.348,16000000.0
2009-12-02 08:54:00,63.353,63.405,63.353,63.4,14400000.0
2009-12-02 08:55:00,63.397,63.41,63.394,63.404,9600000.0
2009-12-02 08:56:00,63.418,63.418,63.408,63.411,12800000.0
2009-12-02 08:57:00,63.388,63.402,63.388,63.401,11200000.0
2009-12-02 08:58:00,63.392,63.416,63.392,63.416,12800000.0
2009-12-02 08:59:00,63.421,63.447,63.421,63.447,8000000.0
2009-12-02 09:00:00,63.472,63.472,63.458,63.458,8000000.0
2009-12-02 09:01:00,63.442,63.445,63.437,63.44,11200000.0
2009-12-02 09:02:00,63.413,63.413,63.385,63.402,11200000.0
2009-12-02 09:03:00,63.397,63.401,63.385,63.385,16000000.0
2009-12-02 09:04:00,63.385,63.394,63.376,63.394,11200000.0
2009-12-02 09:05:00,63.404,63.413,63.401,63.401,11200000.0
2009-12-02 09:06:00,63.401,63.401,63.37,63.37,12800000.0
2009-12-02 09:07:00,63.338,63.344,63.324,63.344,9600000.0
2009-12-02 09:08:00,63.354,63.363,63.35,63.362,12800000.0
2009-12-02 09:09:00,63.379,63.391,63.377,63.387,9600000.0
2009-12-02 09:10:00,63.378,63.378,63.359,63.374,12800000.0
2009-12-02 09:11:00,63.364,63.365,63.359,63.361,12800000.0
2009-12-02 09:12:00,63.332,63.352,63.332,63.352,12800000.0
2009-12-02 09:13:00,63.364,63.378,63.363,63.378,9600000.0
2009-12-02 09:14:00,63.384,63.384,63.355,63.355,11200000.0
2009-12-02 09:15:00,63.343,63.359,63.343,63.359,11200000.0
2009-12-02 09:16:00,63.357,63.365,63.349,63.349,12800000.0
2009-12-02 09:17:00,63.336,63.336,63.312,63.329,11200000.0
2009-12-02 09:18:00,63.342,63.347,63.341,63.345,14400000.0
2009-12-02 09:19:00,63.346,63.346,63.334,63.345,12800000.0
2009-12-02 09:20:00,63.335,63.335,63.316,63.325,16000000.0
2009-12-02 09:21:00,63.326,63.333,63.326,63.327,11200000.0
2009-12-02 09:22:00,63.327,63.344,63.327,63.331,17600000.0
2009-12-02 09:23:00,63.337,63.35,63.33,63.35,12800000.0
2009-12-02 09:24:00,63.346,63.346,63.313,63.316,12800000.0
2009-12-02 09:25:00,63.303,63.309,63.282,63.282,9600000.0
2009-12-02 09:26:00,63.287,63.303,63.286,63.289,11200000.0
2009-12-02 09:27:00,63.284,63.284,63.271,63.28,11200000.0
2009-12-02 09:28:00,63.273,63.285,63.267,63.285,12800000.0
2009-12-02 09:29:00,63.276,63.276,63.248,63.248,11200000.0
2009-12-02 09:30:00,63.243,63.243,63.233,63.233,12800000.0
2009-12-02 09:31:00,63.24,63.261,63.24,63.261,9600000.0
2009-12-02 09:32:00,63.274,63.287,63.262,63.282,14800000.0
2009-12-02 09:33:00,63.305,63.317,63.305,63.317,12800000.0
2009-12-02 09:34:00,63.298,63.315,63.298,63.315,11200000.0
2009-12-02 09:35:00,63.314,63.322,63.305,63.305,12800000.0
2009-12-02 09:36:00,63.308,63.323,63.282,63.285,16000000.0
2009-12-02 09:37:00,63.216,63.282,63.216,63.267,8000000.0
2009-12-02 09:38:00,63.274,63.31,63.274,63.31,11200000.0
2009-12-02 09:39:00,63.322,63.335,63.316,63.335,12800000.0
2009-12-02 09:40:00,63.325,63.325,63.313,63.317,8000000.0
2009-12-02 09:41:00,63.316,63.316,63.308,63.308,11200000.0
2009-12-02 09:42:00,63.321,63.325,63.316,63.323,11200000.0
2009-12-02 09:43:00,63.317,63.322,63.311,63.316,12800000.0
2009-12-02 09:44:00,63.313,63.323,63.301,63.301,8000000.0
2009-12-02 09:45:00,63.312,63.338,63.312,63.334,12800000.0
2009-12-02 09:46:00,63.328,63.33,63.31,63.31,11200000.0
2009-12-02 09:47:00,63.329,63.336,63.329,63.331,9600000.0
2009-12-02 09:48:00,63.336,63.346,63.335,63.335,11200000.0
2009-12-02 09:49:00,63.325,63.331,63.322,63.331,12800000.0
2009-12-02 09:50:00,63.329,63.338,63.328,63.338,8000000.0
2009-12-02 09:51:00,63.355,63.38,63.355,63.38,16000000.0
2009-12-02 09:52:00,63.391,63.404,63.386,63.393,11200000.0
2009-12-02 09:53:00,63.387,63.397,63.387,63.389,12800000.0
2009-12-02 09:54:00,63.4,63.41,63.399,63.41,17600000.0
2009-12-02 09:55:00,63.413,63.417,63.402,63.402,11200000.0
2009-12-02 09:56:00,63.4,63.419,63.4,63.419,12800000.0
2009-12-02 09:57:00,63.406,63.407,63.391,63.394,12800000.0
2009-12-02 09:58:00,63.321,63.415,63.321,63.415,9000000.0
2009-12-02 09:59:00,63.427,63.443,63.426,63.443,17600000.0
2009-12-02 10:00:00,63.454,63.456,63.424,63.424,11200000.0
2009-12-02 10:01:00,63.404,63.404,63.386,63.386,13200000.0
2009-12-02 10:02:00,63.386,63.39,63.379,63.382,9600000.0
2009-12-02 10:03:00,63.396,63.404,63.387,63.394,11200000.0
2009-12-02 10:04:00,63.396,63.401,63.387,63.395,12800000.0
2009-12-02 10:05:00,63.39,63.416,63.39,63.416,8000000.0
2009-12-02 10:06:00,63.417,63.432,63.41,63.43,17600000.0
2009-12-02 10:07:00,63.445,63.459,63.445,63.456,12800000.0
2009-12-02 10:08:00,63.444,63.448,63.435,63.44,11200000.0
2009-12-02 10:09:00,63.441,63.45,63.433,63.433,12800000.0
2009-12-02 10:10:00,63.435,63.44,63.433,63.434,11200000.0
2009-12-02 10:11:00,63.424,63.426,63.418,63.418,11200000.0
2009-12-02 10:12:00,63.427,63.45,63.427,63.434,12800000.0
2009-12-02 10:13:00,63.425,63.432,63.406,63.406,12800000.0
2009-12-02 10:14:00,63.384,63.384,63.353,63.353,11200000.0
2009-12-02 10:15:00,63.341,63.341,63.298,63.298,12800000.0
2009-12-02 10:16:00,63.285,63.314,63.285,63.314,8000000.0
2009-12-02 10:17:00,63.331,63.358,63.331,63.357,11200000.0
2009-12-02 10:18:00,63.364,63.376,63.347,63.376,11200000.0
2009-12-02 10:19:00,63.364,63.364,63.35,63.352,11200000.0
2009-12-02 10:20:00,63.347,63.373,63.347,63.373,17600000.0
2009-12-02 10:21:00,63.397,63.409,63.396,63.404,16000000.0
2009-12-02 10:22:00,63.39,63.393,63.383,63.393,14400000.0
2009-12-02 10:23:00,63.398,63.407,63.395,63.407,11200000.0
2009-12-02 10:24:00,63.418,63.444,63.418,63.444,12800000.0
2009-12-02 10:25:00,63.461,63.468,63.456,63.456,11200000.0
2009-12-02 10:26:00,63.479,63.508,63.479,63.502,12800000.0
2009-12-02 10:27:00,63.486,63.492,63.477,63.492,11200000.0
2009-12-02 10:28:00,63.485,63.509,63.478,63.509,9600000.0
2009-12-02 10:29:00,63.509,63.529,63.509,63.529,11200000.0
2009-12-02 10:30:00,63.505,63.527,63.505,63.521,12800000.0
2009-12-02 10:31:00,63.522,63.527,63.515,63.519,12800000.0
2009-12-02 10:32:00,63.488,63.493,63.475,63.477,17600000.0
2009-12-02 10:33:00,63.462,63.462,63.436,63.436,11200000.0
2009-12-02 10:34:00,63.429,63.437,63.429,63.435,11200000.0
2009-12-02 10:35:00,63.459,63.473,63.459,63.471,11200000.0
2009-12-02 10:36:00,63.49,63.498,63.49,63.496,8000000.0
2009-12-02 10:37:00,63.497,63.497,63.405,63.497,11200000.0
2009-12-02 10:38:00,63.502,63.506,63.494,63.494,8000000.0
2009-12-02 10:39:00,63.509,63.519,63.506,63.51,11200000.0
2009-12-02 10:40:00,63.5,63.5,63.491,63.491,8000000.0
2009-12-02 10:41:00,63.497,63.497,63.486,63.489,9600000.0
2009-12-02 10:42:00,63.494,63.495,63.481,63.488,11200000.0
2009-12-02 10:43:00,63.512,63.532,63.512,63.528,11200000.0
2009-12-02 10:44:00,63.541,63.553,63.537,63.553,12800000.0
2009-12-02 10:45:00,63.57,63.584,63.57,63.584,8000000.0
2009-12-02 10:46:00,63.593,63.598,63.584,63.584,12200000.0
2009-12-02 10:47:00,63.576,63.599,63.571,63.579,12800000.0
2009-12-02 10:48:00,63.577,63.577,63.556,63.556,12800000.0
2009-12-02 10:49:00,63.541,63.541,63.525,63.529,11200000.0
2009-12-02 10:50:00,63.519,63.519,63.499,63.508,8000000.0
2009-12-02 10:51:00,63.489,63.502,63.489,63.498,17600000.0
2009-12-02 10:52:00,63.496,63.5,63.49,63.498,11200000.0
2009-12-02 10:53:00,63.494,63.515,63.494,63.515,11200000.0
2009-12-02 10:54:00,63.507,63.521,63.507,63.519,17600000.0
2009-12-02 10:55:00,63.52,63.526,63.515,63.523,11200000.0
2009-12-02 10:56:00,63.502,63.502,63.484,63.484,8000000.0
2009-12-02 10:57:00,63.481,63.481,63.466,63.471,8000000.0
2009-12-02 10:58:00,63.469,63.47,63.373,63.47,12800000.0
2009-12-02 10:59:00,63.487,63.507,63.487,63.503,11200000.0
2009-12-02 11:00:00,63.519,63.519,63.502,63.502,12800000.0
2009-12-02 11:01:00,63.489,63.498,63.487,63.494,12800000.0
2009-12-02 11:02:00,63.5,63.56,63.5,63.56,9600000.0
2009-12-02 11:03:00,63.567,63.579,63.561,63.574,12800000.0
2009-12-02 11:04:00,63.577,63.577,63.565,63.571,14400000.0
2009-12-02 11:05:00,63.57,63.57,63.561,63.563,9600000.0
2009-12-02 11:06:00,63.554,63.554,63.533,63.533,8000000.0
2009-12-02 11:07:00,63.52,63.531,63.509,63.531,11200000.0
2009-12-02 11:08:00,63.471,63.538,63.471,63.536,11200000.0
2009-12-02 11:09:00,63.54,63.545,63.535,63.538,17600000.0
2009-12-02 11:10:00,63.53,63.539,63.53,63.539,11200000.0
2009-12-02 11:11:00,63.534,63.534,63.509,63.529,11200000.0
2009-12-02 11:12:00,63.545,63.567,63.54,63.548,17600000.0
2009-12-02 11:13:00,63.546,63.546,63.528,63.54,14400000.0
2009-12-02 11:14:00,63.543,63.543,63.524,63.524,11200000.0
2009-12-02 11:15:00,63.527,63.545,63.527,63.541,11200000.0
2009-12-02 11:16:00,63.543,63.55,63.543,63.545,12800000.0
2009-12-02 11:17:00,63.54,63.552,63.54,63.55,9600000.0
2009-12-02 11:18:00,63.549,63.55,63.544,63.547,12800000.0
2009-12-02 11:19:00,63.554,63.554,63.537,63.54,17600000.0
2009-12-02 11:20:00,63.522,63.526,63.517,63.518,12800000.0
2009-12-02 11:21:00,63.527,63.527,63.513,63.514,14400000.0
2009-12-02 11:22:00,63.511,63.511,63.485,63.485,12800000.0
2009-12-02 11:23:00,63.492,63.492,63.48,63.48,11200000.0
2009-12-02 11:24:00,63.485,63.485,63.465,63.472,12800000.0
2009-12-02 11:25:00,63.473,63.48,63.46,63.48,17600000.0
2009-12-02 11:26:00,63.465,63.474,63.463,63.47,12800000.0
2009-12-02 11:27:00,63.455,63.463,63.441,63.463,8400000.0
2009-12-02 11:28:00,63.455,63.458,63.45,63.458,14400000.0
2009-12-02 11:29:00,63.465,63.492,63.465,63.492,14400000.0
2009-12-02 11:30:00,63.488,63.496,63.482,63.496,14400000.0
2009-12-02 11:31:00,63.509,63.515,63.504,63.505,11200000.0
2009-12-02 11:32:00,63.486,63.488,63.481,63.484,17600000.0
2009-12-02 11:33:00,63.496,63.517,63.496,63.509,12800000.0
2009-12-02 11:34:00,63.525,63.525,63.5,63.5,12800000.0
2009-12-02 11:35:00,63.494,63.505,63.494,63.501,11200000.0
2009-12-02 11:36:00,63.514,63.514,63.506,63.508,12800000.0
2009-12-02 11:37:00,63.498,63.517,63.498,63.509,9600000.0
2009-12-02 11:38:00,63.508,63.52,63.508,63.52,11200000.0
2009-12-02 11:39:00,63.522,63.522,63.506,63.518,11200000.0
2009-12-02 11:40:00,63.515,63.517,63.493,63.497,11200000.0
2009-12-02 11:41:00,63.498,63.51,63.491,63.51,12800000.0
2009-12-02 11:42:00,63.514,63.516,63.501,63.513,17600000.0
2009-12-02 11:43:00,63.518,63.52,63.495,63.52,11200000.0
2009-12-02 11:44:00,63.525,63.527,63.513,63.513,10000000.0
2009-12-02 11:45:00,63.514,63.522,63.514,63.52,9600000.0
2009-12-02 11:46:00,63.522,63.535,63.522,63.535,11200000.0
2009-12-02 11:47:00,63.514,63.543,63.514,63.523,9600000.0
2009-12-02 11:48:00,63.547,63.548,63.525,63.548,11200000.0
2009-12-02 11:49:00,63.524,63.543,63.519,63.525,12800000.0
2009-12-02 11:50:00,63.55,63.554,63.544,63.554,17600000.0
2009-12-02 11:51:00,63.548,63.554,63.545,63.547,11200000.0
2009-12-02 11:52:00,63.561,63.563,63.552,63.556,11200000.0
2009-12-02 11:53:00,63.565,63.604,63.563,63.604,16000000.0
2009-12-02 11:54:00,63.611,63.636,63.605,63.636,9600000.0
2009-12-02 11:55:00,63.634,63.642,63.634,63.639,8000000.0
2009-12-02 11:56:00,63.621,63.625,63.615,63.618,12800000.0
2009-12-02 11:57:00,63.613,63.632,63.613,63.629,17600000.0
2009-12-02 11:58:00,63.625,63.625,63.618,63.619,10600000.0
2009-12-02 11:59:00,63.617,63.621,63.608,63.608,11200000.0
2009-12-02 12:00:00,63.604,63.604,63.592,63.592,11200000.0
2009-12-02 12:01:00,63.596,63.596,63.572,63.572,11200000.0
2009-12-02 12:02:00,63.574,63.577,63.564,63.568,12800000.0
2009-12-02 12:03:00,63.565,63.569,63.565,63.569,8000000.0
2009-12-02 12:04:00,63.575,63.575,63.556,63.565,17600000.0
2009-12-02 12:05:00,63.56,63.57,63.56,63.567,8000000.0
2009-12-02 12:06:00,63.56,63.575,63.543,63.545,12800000.0
2009-12-02 12:07:00,63.567,63.576,63.559,63.576,11200000.0
2009-12-02 12:08:00,63.572,63.582,63.569,63.579,11200000.0
2009-12-02 12:09:00,63.564,63.564,63.554,63.554,14400000.0
2009-12-02 12:10:00,63.553,63.557,63.544,63.544,11200000.0
2009-12-02 12:11:00,63.56,63.56,63.551,63.556,12800000.0
2009-12-02 12:12:00,63.579,63.583,63.578,63.583,11200000.0
2009-12-02 12:13:00,63.567,63.567,63.557,63.564,11200000.0
2009-12-02 12:14:00,63.567,63.572,63.567,63.572,8000000.0
2009-12-02 12:15:00,63.595,63.629,63.595,63.629,16000000.0
2009-12-02 12:16:00,63.594,63.641,63.594,63.627,12800000.0
2009-12-02 12:17:00,63.633,63.639,63.629,63.631,8000000.0
2009-12-02 12:18:00,63.621,63.63,63.621,63.625,9600000.0
2009-12-02 12:19:00,63.615,63.615,63.581,63.589,12800000.0
2009-12-02 12:20:00,63.589,63.599,63.589,63.599,8000000.0
2009-12-02 12:21:00,63.615,63.615,63.597,63.599,16000000.0
2009-12-02 12:22:00,63.592,63.601,63.592,63.596,9600000.0
2009-12-02 12:23:00,63.595,63.602,63.592,63.6,14400000.0
2009-12-02 12:24:00,63.599,63.599,63.582,63.582,8000000.0
2009-12-02 12:25:00,63.594,63.597,63.589,63.593,12800000.0
2009-12-02 12:26:00,63.59,63.614,63.59,63.603,11200000.0
2009-12-02 12:27:00,63.614,63.615,63.611,63.611,11200000.0
2009-12-02 12:28:00,63.592,63.604,63.592,63.603,12800000.0
2009-12-02 12:29:00,63.6,63.604,63.584,63.602,17600000.0
2009-12-02 12:30:00,63.608,63.611,63.593,63.593,9600000.0
2009-12-02 12:31:00,63.596,63.599,63.581,63.598,11200000.0
2009-12-02 12:32:00,63.597,63.599,63.573,63.585,12800000.0
2009-12-02 12:33:00,63.599,63.599,63.585,63.585,8000000.0
2009-12-02 12:34:00,63.591,63.599,63.591,63.599,8000000.0
2009-12-02 12:35:00,63.594,63.594,63.579,63.585,11200000.0
2009-12-02 12:36:00,63.588,63.596,63.586,63.596,11200000.0
2009-12-02 12:37:00,63.594,63.599,63.587,63.596,11200000.0
2009-12-02 12:38:00,63.598,63.598,63.5,63.582,17600000.0
2009-12-02 12:39:00,63.584,63.584,63.573,63.583,8000000.0
2009-12-02 12:40:00,63.584,63.593,63.573,63.593,16000000.0
2009-12-02 12:41:00,63.6,63.6,63.572,63.593,12800000.0
2009-12-02 12:42:00,63.594,63.594,63.582,63.583,14400000.0
2009-12-02 12:43:00,63.585,63.607,63.585,63.607,12800000.0
2009-12-02 12:44:00,63.608,63.608,63.592,63.608,8000000.0
2009-12-02 12:45:00,63.602,63.602,63.578,63.578,8000000.0
2009-12-02 12:46:00,63.619,63.619,63.609,63.611,12800000.0
2009-12-02 12:47:00,63.602,63.602,63.577,63.577,9600000.0
2009-12-02 12:48:00,63.569,63.592,63.569,63.587,11200000.0
2009-12-02 12:49:00,63.585,63.585,63.565,63.584,9600000.0
2009-12-02 12:50:00,63.591,63.591,63.579,63.584,14400000.0
2009-12-02 12:51:00,63.581,63.591,63.581,63.589,11200000.0
2009-12-02 12:52:00,63.596,63.596,63.581,63.584,11200000.0
2009-12-02 12:53:00,63.583,63.588,63.572,63.572,11200000.0
2009-12-02 12:54:00,63.573,63.583,63.571,63.583,12800000.0
2009-12-02 12:55:00,63.593,63.596,63.585,63.585,16000000.0
2009-12-02 12:56:00,63.589,63.602,63.589,63.602,9600000.0
2009-12-02 12:57:00,63.611,63.611,63.602,63.602,8000000.0
2009-12-02 12:58:00,63.607,63.627,63.607,63.626,9600000.0
2009-12-02 12:59:00,63.617,63.629,63.61,63.629,16000000.0
2009-12-02 13:00:00,63.619,63.622,63.609,63.611,8000000.0
2009-12-02 13:01:00,63.613,63.617,63.613,63.615,8000000.0
2009-12-02 13:02:00,63.616,63.631,63.616,63.631,12800000.0
2009-12-02 13:03:00,63.635,63.635,63.625,63.628,8000000.0
2009-12-02 13:04:00,63.644,63.674,63.644,63.674,16000000.0
2009-12-02 13:05:00,63.675,63.683,63.661,63.664,12800000.0
2009-12-02 13:06:00,63.653,63.653,63.648,63.651,12800000.0
2009-12-02 13:07:00,63.641,63.641,63.627,63.63,14400000.0
2009-12-02 13:08:00,63.621,63.621,63.604,63.606,8000000.0
2009-12-02 13:09:00,63.605,63.608,63.596,63.603,8000000.0
2009-12-02 13:10:00,63.604,63.604,63.59,63.59,9600000.0
2009-12-02 13:11:00,63.583,63.584,63.578,63.578,11200000.0
2009-12-02 13:12:00,63.581,63.581,63.572,63.575,9600000.0
2009-12-02 13:13:00,63.574,63.574,63.558,63.558,8000000.0
2009-12-02 13:14:00,63.566,63.574,63.566,63.566,8000000.0
2009-12-02 13:15:00,63.559,63.559,63.545,63.548,8000000.0
2009-12-02 13:16:00,63.54,63.542,63.526,63.53,8000000.0
2009-12-02 13:17:00,63.532,63.533,63.526,63.53,12800000.0
2009-12-02 13:18:00,63.525,63.541,63.525,63.541,9600000.0
2009-12-02 13:19:00,63.507,63.525,63.507,63.52,17600000.0
2009-12-02 13:20:00,63.523,63.527,63.514,63.526,8400000.0
2009-12-02 13:21:00,63.527,63.533,63.517,63.533,11200000.0
2009-12-02 13:22:00,63.525,63.529,63.519,63.52,12800000.0
2009-12-02 13:23:00,63.526,63.528,63.517,63.517,8000000.0
2009-12-02 13:24:00,63.523,63.527,63.514,63.524,11200000.0
2009-12-02 13:25:00,63.515,63.528,63.511,63.511,17600000.0
2009-12-02 13:26:00,63.501,63.503,63.496,63.503,9600000.0
2009-12-02 13:27:00,63.51,63.541,63.51,63.541,9600000.0
2009-12-02 13:28:00,63.55,63.553,63.46,63.545,16000000.0
2009-12-02 13:29:00,63.453,63.577,63.453,63.529,11200000.0
2009-12-02 13:30:00,63.517,63.517,63.509,63.511,8000000.0
2009-12-02 13:31:00,63.502,63.504,63.499,63.499,8000000.0
2009-12-02 13:32:00,63.493,63.494,63.487,63.492,11200000.0
2009-12-02 13:33:00,63.485,63.492,63.478,63.478,18600000.0
2009-12-02 13:34:00,63.479,63.487,63.479,63.486,8000000.0
2009-12-02 13:35:00,63.48,63.48,63.471,63.472,36800000.0
2009-12-02 13:36:00,63.479,63.483,63.479,63.481,17600000.0
2009-12-02 13:37:00,63.457,63.47,63.455,63.47,13800000.0
2009-12-02 13:38:00,63.474,63.486,63.471,63.477,33600000.0
2009-12-02 13:39:00,63.466,63.466,63.443,63.443,16000000.0
2009-12-02 13:40:00,63.427,63.442,63.427,63.442,40000000.0
2009-12-02 13:41:00,63.442,63.449,63.44,63.449,16000000.0
2009-12-02 13:42:00,63.44,63.44,63.429,63.429,11600000.0
2009-12-02 13:43:00,63.43,63.432,63.422,63.424,27200000.0
2009-12-02 13:44:00,63.414,63.414,63.371,63.371,33600000.0
2009-12-02 13:45:00,63.365,63.376,63.362,63.363,20800000.0
2009-12-02 13:46:00,63.363,63.376,63.363,63.376,24000000.0
2009-12-02 13:47:00,63.379,63.387,63.379,63.386,12800000.0
2009-12-02 13:48:00,63.386,63.391,63.381,63.381,12800000.0
2009-12-02 13:49:00,63.384,63.388,63.383,63.383,17600000.0
2009-12-02 13:50:00,63.387,63.408,63.381,63.408,9600000.0
2009-12-02 13:51:00,63.421,63.421,63.412,63.413,24000000.0
2009-12-02 13:52:00,63.416,63.416,63.401,63.401,38400000.0
2009-12-02 13:53:00,63.402,63.41,63.402,63.405,17000000.0
2009-12-02 13:54:00,63.418,63.423,63.413,63.422,25600000.0
2009-12-02 13:55:00,63.417,63.419,63.411,63.412,14400000.0
2009-12-02 13:56:00,63.411,63.416,63.407,63.411,14400000.0
2009-12-02 13:57:00,63.409,63.414,63.405,63.414,28200000.0
2009-12-02 13:58:00,63.416,63.422,63.415,63.415,14400000.0
2009-12-02 13:59:00,63.412,63.413,63.402,63.402,32000000.0
2009-12-02 14:00:00,63.401,63.416,63.401,63.413,48000000.0
2009-12-02 14:01:00,63.409,63.414,63.401,63.41,32000000.0
2009-12-02 14:02:00,63.415,63.415,63.406,63.406,14400000.0
2009-12-02 14:03:00,63.399,63.399,63.387,63.387,14400000.0
2009-12-02 14:04:00,63.392,63.397,63.39,63.393,11200000.0
2009-12-02 14:05:00,63.386,63.395,63.386,63.39,24000000.0
2009-12-02 14:06:00,63.381,63.381,63.362,63.367,36800000.0
2009-12-02 14:07:00,63.37,63.373,63.358,63.368,40000000.0
2009-12-02 14:08:00,63.372,63.372,63.36,63.366,30400000.0
2009-12-02 14:09:00,63.368,63.373,63.363,63.373,33600000.0
2009-12-02 14:10:00,63.361,63.365,63.357,63.365,33600000.0
2009-12-02 14:11:00,63.359,63.359,63.353,63.353,22400000.0
2009-12-02 14:12:00,63.346,63.346,63.336,63.337,27200000.0
2009-12-02 14:13:00,63.324,63.324,63.316,63.319,19200000.0
2009-12-02 14:14:00,63.327,63.344,63.326,63.344,12800000.0
2009-12-02 14:15:00,63.35,63.368,63.342,63.355,28800000.0
2009-12-02 14:16:00,63.362,63.367,63.358,63.358,25600000.0
2009-12-02 14:17:00,63.355,63.355,63.341,63.341,22400000.0
2009-12-02 14:18:00,63.331,63.339,63.328,63.339,16000000.0
2009-12-02 14:19:00,63.331,63.331,63.316,63.316,9600000.0
2009-12-02 14:20:00,63.321,63.338,63.321,63.337,25600000.0
2009-12-02 14:21:00,63.352,63.359,63.351,63.357,28800000.0
2009-12-02 14:22:00,63.36,63.369,63.355,63.355,24000000.0
2009-12-02 14:23:00,63.355,63.357,63.348,63.352,48000000.0
2009-12-02 14:24:00,63.347,63.355,63.345,63.355,12800000.0
2009-12-02 14:25:00,63.351,63.361,63.344,63.349,54400000.0
2009-12-02 14:26:00,63.352,63.367,63.352,63.365,12800000.0
2009-12-02 14:27:00,63.352,63.36,63.347,63.354,17600000.0
2009-12-02 14:28:00,63.357,63.361,63.353,63.361,36800000.0
2009-12-02 14:29:00,63.367,63.367,63.352,63.352,36800000.0
2009-12-02 14:30:00,63.352,63.36,63.351,63.354,22400000.0
2009-12-02 14:31:00,63.355,63.355,63.343,63.343,20800000.0
2009-12-02 14:32:00,63.348,63.353,63.346,63.346,40000000.0
2009-12-02 14:33:00,63.341,63.341,63.312,63.312,24000000.0
2009-12-02 14:34:00,63.337,63.352,63.337,63.352,33600000.0
2009-12-02 14:35:00,63.36,63.367,63.36,63.367,14400000.0
2009-12-02 14:36:00,63.367,63.37,63.362,63.37,14400000.0
2009-12-02 14:37:00,63.369,63.373,63.366,63.368,35200000.0
2009-12-02 14:38:00,63.359,63.365,63.359,63.364,56000000.0
2009-12-02 14:39:00,63.369,63.377,63.369,63.377,38400000.0
2009-12-02 14:40:00,63.377,63.377,63.363,63.363,32000000.0
2009-12-02 14:41:00,63.365,63.365,63.352,63.352,56000000.0
2009-12-02 14:42:00,63.355,63.359,63.352,63.352,17600000.0
2009-12-02 14:43:00,63.354,63.355,63.347,63.348,25600000.0
2009-12-02 14:44:00,63.351,63.354,63.343,63.354,16000000.0
2009-12-02 14:45:00,63.354,63.359,63.353,63.359,8000000.0
2009-12-02 14:46:00,63.372,63.378,63.371,63.378,11200000.0
2009-12-02 14:47:00,63.381,63.386,63.381,63.384,9600000.0
2009-12-02 14:48:00,63.392,63.392,63.387,63.388,19200000.0
2009-12-02 14:49:00,63.385,63.386,63.377,63.386,32000000.0
2009-12-02 14:50:00,63.393,63.406,63.393,63.401,28800000.0
2009-12-02 14:51:00,63.404,63.404,63.394,63.399,32000000.0
2009-12-02 14:52:00,63.378,63.39,63.375,63.39,12800000.0
2009-12-02 14:53:00,63.396,63.4,63.393,63.4,9600000.0
2009-12-02 14:54:00,63.346,63.397,63.346,63.397,12800000.0
2009-12-02 14:55:00,63.388,63.395,63.379,63.395,16000000.0
2009-12-02 14:56:00,63.403,63.404,63.398,63.404,8000000.0
2009-12-02 14:57:00,63.398,63.398,63.388,63.388,9600000.0
2009-12-02 14:58:00,63.39,63.398,63.386,63.398,17600000.0
2009-12-02 14:59:00,63.404,63.407,63.399,63.406,9600000.0
2009-12-02 15:00:00,63.423,63.454,63.423,63.454,14400000.0
2009-12-02 15:01:00,63.465,63.465,63.453,63.461,19200000.0
2009-12-02 15:02:00,63.457,63.457,63.442,63.45,27200000.0
2009-12-02 15:03:00,63.445,63.451,63.435,63.435,12800000.0
2009-12-02 15:04:00,63.431,63.431,63.414,63.417,23400000.0
2009-12-02 15:05:00,63.403,63.425,63.403,63.416,25600000.0
2009-12-02 15:06:00,63.43,63.442,63.425,63.442,17600000.0
2009-12-02 15:07:00,63.442,63.442,63.429,63.431,25600000.0
2009-12-02 15:08:00,63.432,63.439,63.432,63.435,22800000.0
2009-12-02 15:09:00,63.427,63.427,63.418,63.424,28800000.0
2009-12-02 15:10:00,63.426,63.432,63.42,63.42,40000000.0
2009-12-02 15:11:00,63.409,63.409,63.392,63.392,32000000.0
2009-12-02 15:12:00,63.387,63.387,63.376,63.376,30400000.0
2009-12-02 15:13:00,63.385,63.394,63.385,63.394,44800000.0
2009-12-02 15:14:00,63.393,63.393,63.384,63.386,35200000.0
2009-12-02 15:15:00,63.34,63.34,63.28,63.28,22400000.0
2009-12-02 15:16:00,63.299,63.343,63.299,63.343,36800000.0
2009-12-02 15:17:00,63.345,63.345,63.316,63.317,22400000.0
2009-12-02 15:18:00,63.315,63.325,63.31,63.324,22400000.0
2009-12-02 15:19:00,63.308,63.308,63.298,63.298,16000000.0
2009-12-02 15:20:00,63.296,63.296,63.284,63.289,24000000.0
2009-12-02 15:21:00,63.285,63.287,63.276,63.276,9600000.0
2009-12-02 15:22:00,63.266,63.282,63.266,63.282,8000000.0
2009-12-02 15:23:00,63.301,63.329,63.301,63.329,48000000.0
2009-12-02 15:24:00,63.339,63.368,63.332,63.368,25600000.0
2009-12-02 15:25:00,63.386,63.386,63.37,63.37,27200000.0
2009-12-02 15:26:00,63.365,63.368,63.362,63.366,40000000.0
2009-12-02 15:27:00,63.364,63.364,63.356,63.359,28800000.0
2009-12-02 15:28:00,63.36,63.373,63.36,63.365,70400000.0
2009-12-02 15:29:00,63.377,63.428,63.305,63.305,46400000.0
2009-12-02 15:30:00,63.3,63.435,63.3,63.386,115200000.0
2009-12-02 15:31:00,63.356,63.358,63.345,63.351,60800000.0
2009-12-02 15:32:00,63.356,63.396,63.356,63.396,30400000.0
2009-12-02 15:33:00,63.399,63.408,63.399,63.4,30400000.0
2009-12-02 15:34:00,63.395,63.397,63.384,63.397,22400000.0
2009-12-02 15:35:00,63.386,63.386,63.337,63.337,33600000.0
2009-12-02 15:36:00,63.334,63.334,63.309,63.309,32000000.0
2009-12-02 15:37:00,63.307,63.307,63.292,63.305,30400000.0
2009-12-02 15:38:00,63.309,63.32,63.309,63.315,59200000.0
2009-12-02 15:39:00,63.302,63.305,63.294,63.298,36800000.0
2009-12-02 15:40:00,63.307,63.307,63.295,63.297,35600000.0
2009-12-02 15:41:00,63.294,63.295,63.286,63.295,25600000.0
2009-12-02 15:42:00,63.293,63.293,63.28,63.28,43600000.0
2009-12-02 15:43:00,63.281,63.316,63.281,63.316,27200000.0
2009-12-02 15:44:00,63.309,63.309,63.296,63.296,27200000.0
2009-12-02 15:45:00,63.278,63.278,63.248,63.261,41600000.0
2009-12-02 15:46:00,63.286,63.298,63.283,63.283,14400000.0
2009-12-02 15:47:00,63.275,63.287,63.275,63.284,30800000.0
2009-12-02 15:48:00,63.289,63.292,63.276,63.279,27200000.0
2009-12-02 15:49:00,63.284,63.292,63.276,63.281,11200000.0
2009-12-02 15:50:00,63.272,63.276,63.256,63.256,25600000.0
2009-12-02 15:51:00,63.249,63.249,63.237,63.246,43200000.0
2009-12-02 15:52:00,63.238,63.257,63.238,63.257,20800000.0
2009-12-02 15:53:00,63.259,63.259,63.247,63.248,24000000.0
2009-12-02 15:54:00,63.25,63.261,63.25,63.252,28800000.0
2009-12-02 15:55:00,63.262,63.266,63.255,63.256,24000000.0
2009-12-02 15:56:00,63.252,63.275,63.252,63.275,51200000.0
2009-12-02 15:57:00,63.292,63.302,63.289,63.294,32000000.0
2009-12-02 15:58:00,63.286,63.286,63.273,63.278,19200000.0
2009-12-02 15:59:00,63.284,63.311,63.284,63.31,36800000.0
2009-12-02 16:00:00,63.329,63.37,63.329,63.37,51200000.0
2009-12-02 16:01:00,63.387,63.413,63.387,63.413,41400000.0
2009-12-02 16:02:00,63.416,63.444,63.409,63.444,22400000.0
2009-12-02 16:03:00,63.448,63.448,63.426,63.426,64000000.0
2009-12-02 16:04:00,63.427,63.441,63.425,63.425,44800000.0
2009-12-02 16:05:00,63.422,63.422,63.393,63.398,48400000.0
2009-12-02 16:06:00,63.404,63.413,63.404,63.406,35200000.0
2009-12-02 16:07:00,63.415,63.424,63.412,63.413,32000000.0
2009-12-02 16:08:00,63.408,63.411,63.405,63.407,44800000.0
2009-12-02 16:09:00,63.403,63.403,63.394,63.394,44800000.0
2009-12-02 16:10:00,63.394,63.407,63.391,63.391,41600000.0
2009-12-02 16:11:00,63.398,63.398,63.382,63.385,55400000.0
2009-12-02 16:12:00,63.368,63.377,63.368,63.377,55400000.0
2009-12-02 16:13:00,63.384,63.384,63.364,63.365,61200000.0
2009-12-02 16:14:00,63.356,63.356,63.336,63.338,49600000.0
2009-12-02 16:15:00,63.348,63.348,63.338,63.342,59200000.0
2009-12-02 16:16:00,63.345,63.354,63.341,63.346,66600000.0
2009-12-02 16:17:00,63.342,63.367,63.342,63.367,38800000.0
2009-12-02 16:18:00,63.358,63.368,63.358,63.368,38400000.0
2009-12-02 16:19:00,63.364,63.364,63.349,63.354,22400000.0
2009-12-02 16:20:00,63.359,63.36,63.351,63.359,46400000.0
2009-12-02 16:21:00,63.362,63.374,63.354,63.374,27200000.0
2009-12-02 16:22:00,63.37,63.37,63.355,63.355,41600000.0
2009-12-02 16:23:00,63.359,63.363,63.352,63.36,43200000.0
2009-12-02 16:24:00,63.375,63.38,63.374,63.377,22400000.0
2009-12-02 16:25:00,63.374,63.381,63.372,63.379,33600000.0
2009-12-02 16:26:00,63.388,63.388,63.382,63.382,18000000.0
2009-12-02 16:27:00,63.389,63.397,63.388,63.397,35200000.0
2009-12-02 16:28:00,63.414,63.427,63.412,63.427,27200000.0
2009-12-02 16:29:00,63.431,63.438,63.43,63.437,11200000.0
2009-12-02 16:30:00,63.444,63.45,63.44,63.445,43200000.0
2009-12-02 16:31:00,63.453,63.453,63.416,63.416,42000000.0
2009-12-02 16:32:00,63.391,63.391,63.371,63.371,25600000.0
2009-12-02 16:33:00,63.384,63.407,63.384,63.406,27200000.0
2009-12-02 16:34:00,63.4,63.409,63.397,63.408,35200000.0
2009-12-02 16:35:00,63.411,63.411,63.399,63.41,52200000.0
2009-12-02 16:36:00,63.418,63.437,63.418,63.437,51200000.0
2009-12-02 16:37:00,63.437,63.437,63.405,63.405,41600000.0
2009-12-02 16:38:00,63.396,63.396,63.373,63.373,40000000.0
2009-12-02 16:39:00,63.373,63.389,63.373,63.389,35200000.0
2009-12-02 16:40:00,63.413,63.416,63.399,63.406,56000000.0
2009-12-02 16:41:00,63.4,63.408,63.381,63.403,73600000.0
2009-12-02 16:42:00,63.409,63.41,63.391,63.391,54400000.0
2009-12-02 16:43:00,63.395,63.401,63.387,63.401,17600000.0
2009-12-02 16:44:00,63.399,63.399,63.383,63.383,35200000.0
2009-12-02 16:45:00,63.376,63.385,63.365,63.371,57000000.0
2009-12-02 16:46:00,63.385,63.385,63.368,63.368,67200000.0
2009-12-02 16:47:00,63.363,63.377,63.361,63.377,70400000.0
2009-12-02 16:48:00,63.377,63.377,63.363,63.371,52800000.0
2009-12-02 16:49:00,63.371,63.385,63.37,63.384,36800000.0
2009-12-02 16:50:00,63.391,63.415,63.391,63.415,75200000.0
2009-12-02 16:51:00,63.416,63.419,63.403,63.405,32000000.0
2009-12-02 16:52:00,63.402,63.41,63.402,63.409,46400000.0
2009-12-02 16:53:00,63.411,63.418,63.405,63.406,30400000.0
2009-12-02 16:54:00,63.381,63.404,63.381,63.403,11200000.0
2009-12-02 16:55:00,63.4,63.4,63.385,63.385,27200000.0
2009-12-02 16:56:00,63.37,63.37,63.349,63.349,36800000.0
2009-12-02 16:57:00,63.36,63.376,63.36,63.376,19200000.0
2009-12-02 16:58:00,63.371,63.382,63.371,63.38,52800000.0
2009-12-02 16:59:00,63.383,63.392,63.379,63.379,51200000.0
2009-12-02 17:00:00,63.38,63.41,63.38,63.41,49600000.0
2009-12-02 17:01:00,63.43,63.433,63.414,63.414,40000000.0
2009-12-02 17:02:00,63.405,63.41,63.401,63.401,33600000.0
2009-12-02 17:03:00,63.411,63.414,63.396,63.396,44800000.0
2009-12-02 17:04:00,63.4,63.415,63.4,63.407,42000000.0
2009-12-02 17:05:00,63.406,63.407,63.393,63.403,54400000.0
2009-12-02 17:06:00,63.412,63.424,63.411,63.42,59200000.0
2009-12-02 17:07:00,63.43,63.433,63.424,63.427,35200000.0
2009-12-02 17:08:00,63.432,63.442,63.427,63.439,69200000.0
2009-12-02 17:09:00,63.44,63.443,63.429,63.435,59200000.0
2009-12-02 17:10:00,63.47,63.542,63.47,63.542,25600000.0
2009-12-02 17:11:00,63.571,63.572,63.564,63.566,38400000.0
2009-12-02 17:12:00,63.573,63.584,63.573,63.584,25600000.0
2009-12-02 17:13:00,63.604,63.613,63.604,63.604,28800000.0
2009-12-02 17:14:00,63.582,63.582,63.571,63.571,22400000.0
2009-12-02 17:15:00,63.573,63.584,63.56,63.584,19200000.0
2009-12-02 17:16:00,63.597,63.604,63.593,63.594,25600000.0
2009-12-02 17:17:00,63.592,63.597,63.588,63.597,38400000.0
2009-12-02 17:18:00,63.596,63.612,63.595,63.598,57600000.0
2009-12-02 17:19:00,63.577,63.585,63.567,63.585,24000000.0
2009-12-02 17:20:00,63.59,63.59,63.576,63.576,8000000.0
2009-12-02 17:21:00,63.572,63.585,63.569,63.585,28800000.0
2009-12-02 17:22:00,63.585,63.585,63.573,63.583,19200000.0
2009-12-02 17:23:00,63.593,63.605,63.593,63.602,16000000.0
2009-12-02 17:24:00,63.605,63.606,63.592,63.596,19200000.0
2009-12-02 17:25:00,63.597,63.603,63.591,63.601,17600000.0
2009-12-02 17:26:00,63.602,63.604,63.592,63.592,35200000.0
2009-12-02 17:27:00,63.599,63.606,63.597,63.606,46800000.0
2009-12-02 17:28:00,63.602,63.603,63.594,63.595,32400000.0
2009-12-02 17:29:00,63.605,63.608,63.594,63.608,27200000.0
2009-12-02 17:30:00,63.57,63.571,63.547,63.549,46400000.0
2009-12-02 17:31:00,63.538,63.545,63.531,63.538,88000000.0
2009-12-02 17:32:00,63.555,63.57,63.551,63.554,52800000.0
2009-12-02 17:33:00,63.548,63.561,63.541,63.541,36800000.0
2009-12-02 17:34:00,63.532,63.532,63.5,63.5,64000000.0
2009-12-02 17:35:00,63.509,63.51,63.491,63.491,43200000.0
2009-12-02 17:36:00,63.486,63.486,63.452,63.452,33600000.0
2009-12-02 17:37:00,63.45,63.456,63.444,63.451,49600000.0
2009-12-02 17:38:00,63.456,63.456,63.443,63.453,35200000.0
2009-12-02 17:39:00,63.464,63.479,63.464,63.479,54400000.0
2009-12-02 17:40:00,63.497,63.516,63.497,63.512,75200000.0
2009-12-02 17:41:00,63.504,63.507,63.499,63.507,78400000.0
2009-12-02 17:42:00,63.523,63.535,63.521,63.533,44800000.0
2009-12-02 17:43:00,63.534,63.534,63.515,63.515,41600000.0
2009-12-02 17:44:00,63.511,63.517,63.508,63.511,30400000.0
2009-12-02 17:45:00,63.507,63.515,63.504,63.507,30400000.0
2009-12-02 17:46:00,63.517,63.517,63.507,63.508,41600000.0
2009-12-02 17:47:00,63.516,63.516,63.495,63.508,57600000.0
2009-12-02 17:48:00,63.498,63.498,63.488,63.493,57600000.0
2009-12-02 17:49:00,63.495,63.502,63.487,63.489,46400000.0
2009-12-02 17:50:00,63.496,63.497,63.486,63.486,52800000.0
2009-12-02 17:51:00,63.485,63.49,63.481,63.489,49600000.0
2009-12-02 17:52:00,63.487,63.488,63.472,63.487,43200000.0
2009-12-02 17:53:00,63.504,63.504,63.491,63.491,33600000.0
2009-12-02 17:54:00,63.49,63.493,63.48,63.485,38400000.0
2009-12-02 17:55:00,63.478,63.478,63.458,63.462,40000000.0
2009-12-02 17:56:00,63.473,63.48,63.46,63.479,44800000.0
2009-12-02 17:57:00,63.475,63.475,63.443,63.443,36800000.0
2009-12-02 17:58:00,63.444,63.45,63.442,63.442,57600000.0
2009-12-02 17:59:00,63.443,63.46,63.44,63.454,62400000.0
2009-12-02 18:00:00,63.44,63.452,63.44,63.445,51200000.0
2009-12-02 18:01:00,63.439,63.46,63.439,63.46,32000000.0
2009-12-02 18:02:00,63.458,63.458,63.428,63.428,24000000.0
2009-12-02 18:03:00,63.404,63.404,63.362,63.368,36800000.0
2009-12-02 18:04:00,63.361,63.367,63.36,63.36,33600000.0
2009-12-02 18:05:00,63.364,63.375,63.356,63.364,43200000.0
2009-12-02 18:06:00,63.368,63.368,63.351,63.366,30400000.0
2009-12-02 18:07:00,63.367,63.367,63.301,63.301,35200000.0
2009-12-02 18:08:00,63.275,63.287,63.271,63.275,84800000.0
2009-12-02 18:09:00,63.277,63.307,63.277,63.307,33600000.0
2009-12-02 18:10:00,63.315,63.328,63.313,63.328,35200000.0
2009-12-02 18:11:00,63.322,63.322,63.3,63.3,26000000.0
2009-12-02 18:12:00,63.267,63.276,63.259,63.267,11200000.0
2009-12-02 18:13:00,63.271,63.294,63.271,63.292,27200000.0
2009-12-02 18:14:00,63.294,63.294,63.203,63.203,19200000.0
2009-12-02 18:15:00,63.136,63.177,63.118,63.177,30400000.0
2009-12-02 18:16:00,63.204,63.24,63.204,63.24,56000000.0
2009-12-02 18:17:00,63.245,63.245,63.154,63.154,43200000.0
2009-12-02 18:18:00,63.16,63.176,63.16,63.161,30400000.0
2009-12-02 18:19:00,63.147,63.157,63.14,63.157,46400000.0
2009-12-02 18:20:00,63.136,63.137,63.11,63.11,43200000.0
2009-12-02 18:21:00,63.1,63.122,63.1,63.116,32000000.0
2009-12-02 18:22:00,63.127,63.127,63.11,63.11,33600000.0
2009-12-02 18:23:00,63.111,63.118,63.098,63.098,46400000.0
2009-12-02 18:24:00,63.112,63.132,63.11,63.132,52800000.0
2009-12-02 18:25:00,63.133,63.157,63.133,63.151,33600000.0
2009-12-02 18:26:00,63.144,63.159,63.144,63.151,30400000.0
2009-12-02 18:27:00,63.147,63.159,63.145,63.145,33600000.0
2009-12-02 18:28:00,63.144,63.151,63.144,63.151,12800000.0
2009-12-02 18:29:00,63.161,63.163,63.154,63.159,26000000.0
2009-12-02 18:30:00,63.152,63.161,63.149,63.161,36800000.0
2009-12-02 18:31:00,63.163,63.169,63.161,63.167,73600000.0
2009-12-02 18:32:00,63.176,63.176,63.165,63.175,70400000.0
2009-12-02 18:33:00,63.179,63.179,63.169,63.176,32000000.0
2009-12-02 18:34:00,63.181,63.199,63.181,63.199,18600000.0
2009-12-02 18:35:00,63.207,63.207,63.191,63.195,43600000.0
2009-12-02 18:36:00,63.196,63.206,63.195,63.206,68800000.0
2009-12-02 18:37:00,63.188,63.188,63.174,63.174,36800000.0
2009-12-02 18:38:00,63.141,63.17,63.141,63.161,49600000.0
2009-12-02 18:39:00,63.169,63.178,63.167,63.17,76800000.0
2009-12-02 18:40:00,63.161,63.175,63.161,63.169,65000000.0
2009-12-02 18:41:00,63.159,63.167,63.153,63.167,71400000.0
2009-12-02 18:42:00,63.164,63.165,63.153,63.154,78800000.0
2009-12-02 18:43:00,63.156,63.156,63.139,63.139,49600000.0
2009-12-02 18:44:00,63.108,63.131,63.108,63.121,30400000.0
2009-12-02 18:45:00,63.122,63.129,63.122,63.127,53200000.0
2009-12-02 18:46:00,63.131,63.14,63.13,63.135,78400000.0
2009-12-02 18:47:00,63.134,63.136,63.128,63.128,54400000.0
2009-12-02 18:48:00,63.1,63.144,63.1,63.115,28800000.0
2009-12-02 18:49:00,63.123,63.123,63.113,63.116,24000000.0
2009-12-02 18:50:00,63.108,63.108,63.098,63.105,45800000.0
2009-12-02 18:51:00,63.095,63.095,63.083,63.092,35600000.0
2009-12-02 18:52:00,63.083,63.095,63.083,63.09,19200000.0
2009-12-02 18:53:00,63.097,63.121,63.097,63.121,30400000.0
2009-12-02 18:54:00,63.129,63.141,63.105,63.105,19200000.0
2009-12-02 18:55:00,63.079,63.091,63.077,63.086,22400000.0
2009-12-02 18:56:00,63.085,63.085,63.068,63.068,16000000.0
2009-12-02 18:57:00,63.061,63.061,63.021,63.021,18600000.0
2009-12-02 18:58:00,63.01,63.022,63.01,63.018,32000000.0
2009-12-02 18:59:00,63.035,63.042,63.034,63.035,32400000.0
2009-12-02 19:00:00,63.044,63.064,63.044,63.064,9600000.0
2009-12-02 19:01:00,63.08,63.093,63.08,63.086,19200000.0
2009-12-02 19:02:00,63.101,63.116,63.101,63.116,43200000.0
2009-12-02 19:03:00,63.125,63.13,63.123,63.13,14400000.0
2009-12-02 19:04:00,63.133,63.138,63.125,63.132,40000000.0
2009-12-02 19:05:00,63.127,63.148,63.127,63.142,21800000.0
2009-12-02 19:06:00,63.136,63.148,63.132,63.142,56400000.0
2009-12-02 19:07:00,63.144,63.155,63.134,63.134,35200000.0
2009-12-02 19:08:00,63.132,63.168,63.132,63.168,22400000.0
2009-12-02 19:09:00,63.16,63.16,63.136,63.139,46400000.0
2009-12-02 19:10:00,63.144,63.148,63.138,63.14,20800000.0
2009-12-02 19:11:00,63.13,63.13,63.114,63.124,30400000.0
2009-12-02 19:12:00,63.132,63.153,63.13,63.13,24000000.0
2009-12-02 19:13:00,63.089,63.089,63.075,63.078,30400000.0
2009-12-02 19:14:00,63.079,63.084,63.075,63.083,36800000.0
2009-12-02 19:15:00,63.076,63.09,63.076,63.09,25600000.0
2009-12-02 19:16:00,63.073,63.073,63.055,63.073,35200000.0
2009-12-02 19:17:00,63.075,63.082,63.075,63.076,12800000.0
2009-12-02 19:18:00,63.08,63.08,63.066,63.072,32000000.0
2009-12-02 19:19:00,63.053,63.053,63.031,63.031,25600000.0
2009-12-02 19:20:00,63.013,63.014,63.0,63.003,14400000.0
2009-12-02 19:21:00,62.98,62.98,62.934,62.934,17600000.0
2009-12-02 19:22:00,62.93,62.93,62.898,62.906,14400000.0
2009-12-02 19:23:00,62.909,62.909,62.901,62.901,12800000.0
2009-12-02 19:24:00,62.891,62.894,62.878,62.892,48000000.0
2009-12-02 19:25:00,62.897,62.909,62.897,62.909,49000000.0
2009-12-02 19:26:00,62.918,62.939,62.917,62.937,41600000.0
2009-12-02 19:27:00,62.935,62.949,62.932,62.947,27200000.0
2009-12-02 19:28:00,62.959,62.965,62.958,62.958,36800000.0
2009-12-02 19:29:00,62.951,62.951,62.941,62.941,33600000.0
2009-12-02 19:30:00,62.938,62.938,62.908,62.909,48000000.0
2009-12-02 19:31:00,62.91,62.924,62.91,62.916,20800000.0
2009-12-02 19:32:00,62.904,62.916,62.899,62.899,40000000.0
2009-12-02 19:33:00,62.903,62.914,62.901,62.91,32000000.0
2009-12-02 19:34:00,62.916,62.922,62.908,62.915,52200000.0
2009-12-02 19:35:00,62.92,62.943,62.92,62.943,25600000.0
2009-12-02 19:36:00,62.958,62.958,62.949,62.955,24000000.0
2009-12-02 19:37:00,62.953,62.953,62.935,62.947,30400000.0
2009-12-02 19:38:00,62.949,62.949,62.941,62.944,22400000.0
2009-12-02 19:39:00,62.939,62.939,62.928,62.932,11200000.0
2009-12-02 19:40:00,62.926,62.937,62.926,62.931,22400000.0
2009-12-02 19:41:00,62.932,62.934,62.925,62.934,11200000.0
2009-12-02 19:42:00,62.938,62.95,62.938,62.95,11200000.0
2009-12-02 19:43:00,62.958,62.962,62.957,62.962,19200000.0
2009-12-02 19:44:00,62.965,62.973,62.964,62.965,40000000.0
2009-12-02 19:45:00,62.956,62.965,62.953,62.955,12800000.0
2009-12-02 19:46:00,62.959,62.961,62.953,62.96,14400000.0
2009-12-02 19:47:00,62.959,62.959,62.953,62.953,22400000.0
2009-12-02 19:48:00,62.952,62.952,62.944,62.949,22400000.0
2009-12-02 19:49:00,62.934,62.936,62.931,62.932,30400000.0
2009-12-02 19:50:00,62.941,62.945,62.937,62.939,19200000.0
2009-12-02 19:51:00,62.935,62.935,62.926,62.931,16000000.0
2009-12-02 19:52:00,62.928,62.928,62.914,62.914,12800000.0
2009-12-02 19:53:00,62.918,62.925,62.918,62.924,12800000.0
2009-12-02 19:54:00,62.922,62.935,62.914,62.935,11200000.0
2009-12-02 19:55:00,62.937,62.944,62.93,62.941,36800000.0
2009-12-02 19:56:00,62.951,62.961,62.944,62.961,11200000.0
2009-12-02 19:57:00,62.956,62.967,62.956,62.967,16000000.0
2009-12-02 19:58:00,62.966,62.981,62.966,62.981,11200000.0
2009-12-02 19:59:00,62.977,62.977,62.96,62.968,20800000.0
2009-12-02 20:00:00,62.978,62.978,62.967,62.967,17600000.0
2009-12-02 20:01:00,62.964,62.97,62.964,62.968,11200000.0
2009-12-02 20:02:00,62.964,62.969,62.962,62.969,17600000.0
2009-12-02 20:03:00,62.966,62.981,62.966,62.981,28800000.0
2009-12-02 20:04:00,62.95,62.975,62.95,62.975,30400000.0
2009-12-02 20:05:00,62.973,62.985,62.972,62.985,19200000.0
2009-12-02 20:06:00,62.981,62.981,62.949,62.949,16000000.0
2009-12-02 20:07:00,62.942,62.95,62.926,62.933,12800000.0
2009-12-02 20:08:00,62.903,62.946,62.903,62.946,38400000.0
2009-12-02 20:09:00,62.949,62.958,62.948,62.954,65600000.0
2009-12-02 20:10:00,62.957,62.965,62.956,62.956,19200000.0
2009-12-02 20:11:00,62.95,62.959,62.936,62.943,28800000.0
2009-12-02 20:12:00,62.933,62.959,62.93,62.943,25600000.0
2009-12-02 20:13:00,62.956,62.964,62.952,62.953,27200000.0
2009-12-02 20:14:00,62.945,62.964,62.935,62.964,12800000.0
2009-12-02 20:15:00,62.963,62.973,62.958,62.973,11200000.0
2009-12-02 20:16:00,62.985,62.987,62.977,62.979,28800000.0
2009-12-02 20:17:00,62.989,62.994,62.983,62.994,33600000.0
2009-12-02 20:18:00,62.985,62.985,62.954,62.964,32000000.0
2009-12-02 20:19:00,62.964,62.974,62.964,62.969,12800000.0
2009-12-02 20:20:00,62.975,62.979,62.965,62.979,19200000.0
2009-12-02 20:21:00,62.984,62.984,62.973,62.984,8000000.0
2009-12-02 20:22:00,62.985,62.991,62.985,62.991,9600000.0
2009-12-02 20:23:00,63.005,63.005,62.962,62.988,17600000.0
2009-12-02 20:24:00,62.978,62.99,62.978,62.978,12800000.0
2009-12-02 20:25:00,62.984,62.987,62.977,62.986,14400000.0
2009-12-02 20:26:00,62.95,62.99,62.95,62.977,16000000.0
2009-12-02 20:27:00,62.972,62.99,62.963,62.963,14400000.0
2009-12-02 20:28:00,62.981,62.99,62.976,62.98,17600000.0
2009-12-02 20:29:00,62.972,62.978,62.97,62.972,17600000.0
2009-12-02 20:30:00,62.971,62.983,62.962,62.962,27200000.0
2009-12-02 20:31:00,62.959,62.959,62.944,62.944,12800000.0
2009-12-02 20:32:00,62.939,62.949,62.939,62.942,9600000.0
2009-12-02 20:33:00,62.939,62.944,62.931,62.934,16000000.0
2009-12-02 20:34:00,62.933,62.933,62.924,62.924,8000000.0
2009-12-02 20:35:00,62.932,62.933,62.924,62.924,14400000.0
2009-12-02 20:36:00,62.925,62.925,62.909,62.925,16400000.0
2009-12-02 20:37:00,62.904,62.927,62.904,62.922,12800000.0
2009-12-02 20:38:00,62.924,62.924,62.916,62.918,9600000.0
2009-12-02 20:39:00,62.919,62.919,62.913,62.917,9600000.0
2009-12-02 20:40:00,62.883,62.905,62.883,62.904,8000000.0
2009-12-02 20:41:00,62.911,62.919,62.908,62.916,11200000.0
2009-12-02 20:42:00,62.913,62.914,62.903,62.904,11200000.0
2009-12-02 20:43:00,62.916,62.927,62.916,62.927,11200000.0
2009-12-02 20:44:00,62.915,62.925,62.915,62.925,8000000.0
2009-12-02 20:45:00,62.926,62.932,62.924,62.932,12800000.0
2009-12-02 20:46:00,62.937,62.954,62.937,62.953,9600000.0
2009-12-02 20:47:00,62.955,62.962,62.948,62.948,12800000.0
2009-12-02 20:48:00,62.946,62.958,62.946,62.958,17600000.0
2009-12-02 20:49:00,62.95,62.971,62.95,62.971,19200000.0
2009-12-02 20:50:00,62.986,63.017,62.986,63.017,16000000.0
2009-12-02 20:51:00,63.015,63.016,63.01,63.01,28800000.0
2009-12-02 20:52:00,62.985,63.013,62.985,63.013,12800000.0
2009-12-02 20:53:00,63.019,63.023,63.019,63.022,11200000.0
2009-12-02 20:54:00,63.028,63.031,63.024,63.024,11200000.0
2009-12-02 20:55:00,63.024,63.024,63.012,63.023,16000000.0
2009-12-02 20:56:00,62.991,63.009,62.987,63.007,12800000.0
2009-12-02 20:57:00,63.023,63.028,63.022,63.022,22400000.0
2009-12-02 20:58:00,62.987,63.011,62.987,63.011,16000000.0
2009-12-02 20:59:00,63.009,63.009,62.988,63.001,8000000.0
2009-12-02 21:00:00,63.023,63.038,63.023,63.037,17600000.0
2009-12-02 21:01:00,63.018,63.018,63.0,63.0,17600000.0
2009-12-02 21:02:00,62.969,62.988,62.969,62.97,9600000.0
2009-12-02 21:03:00,62.968,62.969,62.963,62.963,9600000.0
2009-12-02 21:04:00,62.961,62.971,62.961,62.968,8000000.0
2009-12-02 21:05:00,62.972,62.988,62.972,62.988,14400000.0
2009-12-02 21:06:00,62.992,62.996,62.992,62.992,11200000.0
2009-12-02 21:07:00,62.995,63.004,62.993,63.004,14400000.0
2009-12-02 21:08:00,63.015,63.026,63.012,63.02,16000000.0
2009-12-02 21:09:00,63.037,63.054,63.037,63.054,22400000.0
2009-12-02 21:10:00,63.062,63.071,63.056,63.071,12800000.0
2009-12-02 21:11:00,63.054,63.054,63.033,63.033,17600000.0
2009-12-02 21:12:00,63.027,63.034,63.027,63.034,9600000.0
2009-12-02 21:13:00,63.027,63.038,63.027,63.038,12800000.0
2009-12-02 21:14:00,63.04,63.059,63.04,63.059,25600000.0
2009-12-02 21:15:00,63.074,63.084,63.072,63.084,32000000.0
2009-12-02 21:16:00,63.091,63.091,63.075,63.075,19200000.0
2009-12-02 21:17:00,63.057,63.057,63.03,63.03,17600000.0
2009-12-02 21:18:00,63.025,63.025,63.008,63.008,22400000.0
2009-12-02 21:19:00,63.003,63.018,63.003,63.016,12800000.0
2009-12-02 21:20:00,63.019,63.031,63.019,63.031,9600000.0
2009-12-02 21:21:00,63.054,63.06,63.049,63.049,8000000.0
2009-12-02 21:22:00,63.038,63.041,63.037,63.039,9600000.0
2009-12-02 21:23:00,63.041,63.041,63.012,63.026,16000000.0
2009-12-02 21:24:00,62.998,63.025,62.996,63.025,11600000.0
2009-12-02 21:25:00,63.028,63.036,63.027,63.029,17600000.0
2009-12-02 21:26:00,63.032,63.049,63.032,63.045,24400000.0
2009-12-02 21:27:00,63.05,63.056,63.047,63.05,22400000.0
2009-12-02 21:28:00,63.045,63.045,63.033,63.036,30400000.0
2009-12-02 21:29:00,63.036,63.036,63.02,63.036,27200000.0
2009-12-02 21:30:00,63.032,63.032,63.008,63.017,8000000.0
2009-12-02 21:31:00,63.027,63.029,63.02,63.02,16400000.0
2009-12-02 21:32:00,63.015,63.015,63.006,63.006,12800000.0
2009-12-02 21:33:00,62.992,63.0,62.992,62.999,8000000.0
2009-12-02 21:34:00,62.969,62.991,62.969,62.99,12800000.0
2009-12-02 21:35:00,63.005,63.024,63.005,63.024,13800000.0
2009-12-02 21:36:00,63.025,63.033,63.022,63.024,11200000.0
2009-12-02 21:37:00,63.035,63.048,63.035,63.048,8000000.0
2009-12-02 21:38:00,63.05,63.062,63.05,63.054,8000000.0
2009-12-02 21:39:00,63.064,63.102,63.064,63.102,11200000.0
2009-12-02 21:40:00,63.098,63.106,63.087,63.087,12800000.0
2009-12-02 21:41:00,63.087,63.094,63.087,63.092,12800000.0
2009-12-02 21:42:00,63.11,63.121,63.11,63.121,8000000.0
2009-12-02 21:43:00,63.117,63.118,63.107,63.109,12800000.0
2009-12-02 21:44:00,63.114,63.114,63.107,63.109,16000000.0
2009-12-02 21:45:00,63.107,63.119,63.107,63.114,17600000.0
2009-12-02 21:46:00,63.103,63.103,63.089,63.089,8000000.0
2009-12-02 21:47:00,63.091,63.098,63.091,63.097,11200000.0
2009-12-02 21:48:00,63.091,63.091,63.076,63.076,35200000.0
2009-12-02 21:49:00,63.078,63.085,63.077,63.079,12800000.0
2009-12-02 21:50:00,63.08,63.085,63.08,63.085,11200000.0
2009-12-02 21:51:00,63.064,63.08,63.059,63.08,9600000.0
2009-12-02 21:52:00,63.085,63.085,63.076,63.076,22400000.0
2009-12-02 21:53:00,63.08,63.092,63.079,63.087,24000000.0
2009-12-02 21:54:00,63.09,63.094,63.09,63.093,8000000.0
2009-12-02 21:55:00,63.09,63.11,63.078,63.11,12800000.0
2009-12-02 21:56:00,63.095,63.095,63.08,63.08,16000000.0
2009-12-02 21:57:00,63.081,63.088,63.081,63.086,11200000.0
2009-12-02 21:58:00,63.087,63.095,63.085,63.095,28800000.0
2009-12-02 21:59:00,63.092,63.095,63.084,63.087,35200000.0
2009-12-02 22:00:00,63.049,63.076,63.049,63.063,11200000.0
2009-12-02 22:01:00,63.074,63.087,63.074,63.087,19200000.0
2009-12-02 22:02:00,63.068,63.092,63.068,63.092,8000000.0
2009-12-02 22:03:00,63.092,63.1,63.092,63.093,17600000.0
2009-12-02 22:04:00,63.091,63.093,63.074,63.087,14400000.0
2009-12-02 22:05:00,63.082,63.083,63.078,63.078,14400000.0
2009-12-02 22:06:00,63.084,63.1,63.084,63.1,12800000.0
2009-12-02 22:07:00,63.095,63.096,63.09,63.094,16000000.0
2009-12-02 22:08:00,63.096,63.096,63.085,63.085,17600000.0
2009-12-02 22:09:00,63.078,63.083,63.078,63.078,8000000.0
2009-12-02 22:10:00,63.082,63.102,63.082,63.092,22400000.0
2009-12-02 22:11:00,63.067,63.087,63.054,63.084,12800000.0
2009-12-02 22:12:00,63.053,63.053,63.016,63.016,12800000.0
2009-12-02 22:13:00,63.007,63.013,62.995,62.995,16000000.0
2009-12-02 22:14:00,62.967,62.967,62.959,62.962,11200000.0
2009-12-02 22:15:00,62.969,62.969,62.962,62.964,14400000.0
2009-12-02 22:16:00,62.964,62.976,62.959,62.959,14400000.0
2009-12-02 22:17:00,62.961,62.974,62.961,62.974,19200000.0
2009-12-02 22:18:00,62.977,62.984,62.973,62.984,11200000.0
2009-12-02 22:19:00,62.979,62.979,62.958,62.96,12800000.0
2009-12-02 22:20:00,62.931,62.967,62.931,62.956,12800000.0
2009-12-02 22:21:00,62.96,62.968,62.954,62.968,11200000.0
2009-12-02 22:22:00,62.993,63.0,62.993,62.998,11200000.0
2009-12-02 22:23:00,62.993,62.993,62.971,62.971,9600000.0
2009-12-02 22:24:00,62.956,62.975,62.956,62.972,11200000.0
2009-12-02 22:25:00,62.976,62.98,62.97,62.98,16000000.0
2009-12-02 22:26:00,62.966,62.982,62.966,62.98,8000000.0
2009-12-02 22:27:00,62.976,62.981,62.976,62.98,12800000.0
2009-12-02 22:28:00,62.981,62.982,62.971,62.971,11200000.0
2009-12-02 22:29:00,62.982,62.99,62.975,62.976,16000000.0
2009-12-02 22:30:00,62.968,62.969,62.957,62.969,8000000.0
2009-12-02 22:31:00,62.968,62.968,62.956,62.964,11200000.0
2009-12-02 22:32:00,62.98,62.98,62.962,62.964,12800000.0
2009-12-02 22:33:00,62.958,62.963,62.95,62.951,33600000.0
2009-12-02 22:34:00,62.942,62.952,62.934,62.942,25600000.0
2009-12-02 22:35:00,62.935,62.946,62.935,62.946,32000000.0
2009-12-02 22:36:00,62.94,62.944,62.935,62.939,43200000.0
2009-12-02 22:37:00,62.941,62.946,62.941,62.944,25600000.0
2009-12-02 22:38:00,62.937,62.938,62.933,62.933,19200000.0
2009-12-02 22:39:00,62.94,62.952,62.94,62.945,11200000.0
2009-12-02 22:40:00,62.955,62.958,62.948,62.958,16000000.0
2009-12-02 22:41:00,62.966,62.985,62.966,62.985,8000000.0
2009-12-02 22:42:00,62.984,62.984,62.962,62.962,9600000.0
2009-12-02 22:43:00,62.959,62.983,62.959,62.983,16000000.0
2009-12-02 22:44:00,62.992,62.992,62.984,62.988,8000000.0
2009-12-02 22:45:00,62.968,62.988,62.961,62.988,16000000.0
2009-12-02 22:46:00,63.005,63.005,62.995,63.0,12800000.0
2009-12-02 22:47:00,62.997,63.007,62.997,63.005,11200000.0
2009-12-02 22:48:00,62.979,63.02,62.979,63.02,17600000.0
2009-12-02 22:49:00,63.017,63.019,63.011,63.015,12800000.0
2009-12-02 22:50:00,63.014,63.029,63.014,63.029,9600000.0
2009-12-02 22:51:00,63.04,63.04,63.025,63.025,14400000.0
2009-12-02 22:52:00,63.025,63.038,63.025,63.038,11200000.0
2009-12-02 22:53:00,63.027,63.032,63.019,63.02,12800000.0
2009-12-02 22:54:00,63.029,63.03,63.022,63.027,9600000.0
2009-12-02 22:55:00,63.024,63.029,63.021,63.024,12800000.0
2009-12-02 22:56:00,63.028,63.028,63.024,63.028,9600000.0
2009-12-02 22:57:00,63.018,63.025,63.018,63.025,12800000.0
2009-12-02 22:58:00,63.036,63.058,63.036,63.052,14400000.0
2009-12-02 22:59:00,63.062,63.066,63.058,63.066,8000000.0
2009-12-02 23:00:00,63.092,63.092,63.069,63.083,17600000.0
2009-12-02 23:01:00,63.088,63.088,63.085,63.088,8000000.0
2009-12-02 23:02:00,63.093,63.097,63.093,63.093,8000000.0
2009-12-02 23:03:00,63.09,63.097,63.088,63.097,16000000.0
2009-12-02 23:04:00,63.083,63.094,63.076,63.077,14400000.0
2009-12-02 23:05:00,63.09,63.091,63.081,63.086,33000000.0
2009-12-02 23:06:00,63.085,63.085,63.085,63.085,12800000.0
2009-12-02 23:07:00,63.074,63.074,63.062,63.062,12200000.0
2009-12-02 23:08:00,63.046,63.066,63.046,63.06,16000000.0
2009-12-02 23:09:00,63.061,63.067,63.06,63.063,17600000.0
2009-12-02 23:10:00,63.06,63.075,63.06,63.075,12800000.0
2009-12-02 23:11:00,63.074,63.074,63.064,63.065,11200000.0
2009-12-02 23:12:00,63.065,63.083,63.061,63.083,20800000.0
2009-12-02 23:13:00,63.074,63.074,63.066,63.066,12800000.0
2009-12-02 23:14:00,63.056,63.062,63.056,63.062,11200000.0
2009-12-02 23:15:00,63.071,63.092,63.071,63.092,12800000.0
2009-12-02 23:16:00,63.066,63.085,63.066,63.084,9600000.0
2009-12-02 23:17:00,63.095,63.112,63.095,63.109,12800000.0
2009-12-02 23:18:00,63.108,63.113,63.108,63.113,8000000.0
2009-12-02 23:19:00,63.126,63.126,63.114,63.124,10000000.0
2009-12-02 23:20:00,63.125,63.129,63.101,63.116,13800000.0
2009-12-02 23:21:00,63.115,63.132,63.099,63.124,16000000.0
2009-12-02 23:22:00,63.119,63.119,63.095,63.095,8000000.0
2009-12-02 23:23:00,63.118,63.12,63.112,63.112,8000000.0
2009-12-02 23:24:00,63.106,63.108,63.104,63.108,8000000.0
2009-12-02 23:25:00,63.111,63.119,63.11,63.117,17600000.0
2009-12-02 23:26:00,63.13,63.136,63.127,63.134,12800000.0
2009-12-02 23:27:00,63.131,63.134,63.112,63.118,11200000.0
2009-12-02 23:28:00,63.085,63.105,63.084,63.102,9600000.0
2009-12-02 23:29:00,63.108,63.121,63.108,63.121,12800000.0
2009-12-02 23:30:00,63.11,63.114,63.107,63.108,14400000.0
2009-12-02 23:31:00,63.099,63.107,63.095,63.107,9600000.0
2009-12-02 23:32:00,63.101,63.11,63.097,63.102,11200000.0
2009-12-02 23:33:00,63.105,63.105,63.09,63.097,11200000.0
2009-12-02 23:34:00,63.088,63.09,63.083,63.085,12800000.0
2009-12-02 23:35:00,63.083,63.089,63.083,63.086,16000000.0
2009-12-02 23:36:00,63.094,63.095,63.09,63.093,12800000.0
2009-12-02 23:37:00,63.097,63.097,63.092,63.092,8000000.0
2009-12-02 23:38:00,63.09,63.104,63.086,63.104,14400000.0
2009-12-02 23:39:00,63.106,63.111,63.103,63.106,12800000.0
2009-12-02 23:40:00,63.101,63.103,63.088,63.095,35200000.0
2009-12-02 23:41:00,63.098,63.117,63.098,63.117,12800000.0
2009-12-02 23:42:00,63.119,63.119,63.105,63.105,9600000.0
2009-12-02 23:43:00,63.101,63.105,63.101,63.105,8000000.0
2009-12-02 23:44:00,63.077,63.08,63.075,63.075,11200000.0
2009-12-02 23:45:00,63.083,63.083,63.063,63.063,9600000.0
2009-12-02 23:46:00,63.079,63.095,63.077,63.083,11200000.0
2009-12-02 23:47:00,63.083,63.09,63.081,63.09,9600000.0
2009-12-02 23:48:00,63.096,63.103,63.096,63.1,8000000.0
2009-12-02 23:49:00,63.091,63.104,63.089,63.1,16000000.0
2009-12-02 23:50:00,63.096,63.099,63.085,63.099,12800000.0
2009-12-02 23:51:00,63.094,63.094,63.081,63.084,12800000.0
2009-12-02 23:52:00,63.087,63.087,63.057,63.071,12800000.0
2009-12-02 23:53:00,63.057,63.077,63.047,63.047,9600000.0
2009-12-02 23:54:00,63.073,63.086,63.044,63.086,14400000.0
2009-12-02 23:55:00,63.066,63.066,63.036,63.044,8000000.0
2009-12-02 23:56:00,63.045,63.061,63.045,63.053,12800000.0
2009-12-02 23:57:00,63.06,63.069,63.052,63.06,11200000.0
2009-12-02 23:58:00,63.054,63.055,63.042,63.042,8000000.0
2009-12-02 23:59:00,63.058,63.062,63.033,63.033,11200000.0
2009-12-03 00:00:00,63.013,63.023,63.006,63.023,17600000.0
2009-12-03 00:01:00,63.034,63.05,63.034,63.05,12800000.0
2009-12-03 00:02:00,63.057,63.06,63.03,63.057,11200000.0
2009-12-03 00:03:00,63.069,63.08,63.069,63.069,12800000.0
2009-12-03 00:04:00,63.06,63.079,63.06,63.07,9600000.0
2009-12-03 00:05:00,63.056,63.078,63.052,63.057,16000000.0
2009-12-03 00:06:00,63.068,63.097,63.067,63.097,11200000.0
2009-12-03 00:07:00,63.125,63.125,63.116,63.119,9600000.0
2009-12-03 00:08:00,63.11,63.112,63.084,63.085,11200000.0
2009-12-03 00:09:00,63.096,63.097,63.093,63.097,8000000.0
2009-12-03 00:10:00,63.083,63.083,63.069,63.072,33600000.0
2009-12-03 00:11:00,63.088,63.098,63.085,63.098,16000000.0
2009-12-03 00:12:00,63.092,63.098,63.088,63.098,12800000.0
2009-12-03 00:13:00,63.105,63.108,63.098,63.098,14400000.0
2009-12-03 00:14:00,63.098,63.098,63.071,63.081,24000000.0
2009-12-03 00:15:00,63.082,63.095,63.081,63.095,29200000.0
2009-12-03 00:16:00,63.057,63.097,63.057,63.066,14400000.0
2009-12-03 00:17:00,63.121,63.13,63.107,63.109,14400000.0
2009-12-03 00:18:00,63.115,63.115,63.109,63.113,12800000.0
2009-12-03 00:19:00,63.096,63.102,63.076,63.076,12800000.0
2009-12-03 00:20:00,63.088,63.09,63.087,63.087,17600000.0
2009-12-03 00:21:00,63.118,63.122,63.094,63.094,8000000.0
2009-12-03 00:22:00,63.105,63.13,63.105,63.116,17000000.0
2009-12-03 00:23:00,63.098,63.1,63.098,63.098,8000000.0
2009-12-03 00:24:00,63.118,63.141,63.118,63.141,14400000.0
2009-12-03 00:25:00,63.143,63.149,63.129,63.145,16000000.0
2009-12-03 00:26:00,63.139,63.149,63.136,63.148,11200000.0
2009-12-03 00:27:00,63.166,63.181,63.166,63.18,9600000.0
2009-12-03 00:28:00,63.158,63.159,63.149,63.149,32000000.0
2009-12-03 00:29:00,63.146,63.153,63.146,63.153,12800000.0
2009-12-03 00:30:00,63.129,63.169,63.129,63.169,8000000.0
2009-12-03 00:31:00,63.164,63.164,63.083,63.138,17600000.0
2009-12-03 00:32:00,63.151,63.163,63.135,63.163,12800000.0
2009-12-03 00:33:00,63.145,63.169,63.124,63.124,12800000.0
2009-12-03 00:34:00,63.166,63.174,63.164,63.173,19200000.0
2009-12-03 00:35:00,63.186,63.194,63.178,63.185,28800000.0
2009-12-03 00:36:00,63.18,63.18,63.155,63.162,14400000.0
2009-12-03 00:37:00,63.18,63.186,63.178,63.184,12800000.0
2009-12-03 00:38:00,63.205,63.205,63.108,63.198,12200000.0
2009-12-03 00:39:00,63.185,63.207,63.185,63.199,12800000.0
2009-12-03 00:40:00,63.184,63.203,63.183,63.183,11200000.0
2009-12-03 00:41:00,63.203,63.208,63.202,63.206,12800000.0
2009-12-03 00:42:00,63.216,63.221,63.21,63.216,9600000.0
2009-12-03 00:43:00,63.196,63.204,63.196,63.2,11200000.0
2009-12-03 00:44:00,63.215,63.22,63.202,63.218,8000000.0
2009-12-03 00:45:00,63.215,63.215,63.2,63.208,11200000.0
2009-12-03 00:46:00,63.225,63.228,63.222,63.225,9600000.0
2009-12-03 00:47:00,63.228,63.24,63.227,63.231,13200000.0
2009-12-03 00:48:00,63.233,63.238,63.228,63.228,11200000.0
2009-12-03 00:49:00,63.221,63.245,63.221,63.245,16000000.0
2009-12-03 00:50:00,63.259,63.259,63.247,63.258,22400000.0
2009-12-03 00:51:00,63.264,63.264,63.254,63.257,17600000.0
2009-12-03 00:52:00,63.249,63.261,63.249,63.255,8000000.0
2009-12-03 00:53:00,63.306,63.374,63.306,63.374,8000000.0
2009-12-03 00:54:00,63.34,63.34,63.319,63.329,11200000.0
2009-12-03 00:55:00,63.328,63.333,63.323,63.323,28800000.0
2009-12-03 00:56:00,63.314,63.325,63.312,63.312,8000000.0
2009-12-03 00:57:00,63.31,63.313,63.307,63.31,11200000.0
2009-12-03 00:58:00,63.327,63.332,63.32,63.327,12200000.0
2009-12-03 00:59:00,63.322,63.323,63.316,63.317,11200000.0
2009-12-03 01:00:00,63.317,63.32,63.309,63.316,16000000.0
2009-12-03 01:01:00,63.314,63.334,63.305,63.334,17600000.0
2009-12-03 01:02:00,63.336,63.353,63.336,63.353,11200000.0
2009-12-03 01:03:00,63.338,63.36,63.338,63.346,22400000.0
2009-12-03 01:04:00,63.323,63.336,63.323,63.332,12800000.0
2009-12-03 01:05:00,63.326,63.345,63.324,63.345,30400000.0
2009-12-03 01:06:00,63.342,63.342,63.336,63.336,8000000.0
2009-12-03 01:07:00,63.337,63.349,63.337,63.349,11200000.0
2009-12-03 01:08:00,63.362,63.372,63.36,63.371,16000000.0
2009-12-03 01:09:00,63.371,63.371,63.361,63.361,9600000.0
2009-12-03 01:10:00,63.356,63.359,63.346,63.356,12800000.0
2009-12-03 01:11:00,63.359,63.361,63.354,63.354,11200000.0
2009-12-03 01:12:00,63.36,63.374,63.36,63.374,8000000.0
2009-12-03 01:13:00,63.378,63.39,63.372,63.372,17600000.0
2009-12-03 01:14:00,63.388,63.405,63.388,63.405,9600000.0
2009-12-03 01:15:00,63.412,63.413,63.406,63.412,17600000.0
2009-12-03 01:16:00,63.414,63.418,63.402,63.402,25600000.0
2009-12-03 01:17:00,63.404,63.414,63.403,63.414,11200000.0
2009-12-03 01:18:00,63.415,63.415,63.4,63.401,12800000.0
2009-12-03 01:19:00,63.398,63.403,63.38,63.38,8000000.0
2009-12-03 01:20:00,63.387,63.393,63.387,63.389,19200000.0
2009-12-03 01:21:00,63.381,63.381,63.353,63.353,8000000.0
2009-12-03 01:22:00,63.332,63.346,63.332,63.335,9600000.0
2009-12-03 01:23:00,63.301,63.336,63.295,63.318,16000000.0
2009-12-03 01:24:00,63.314,63.319,63.3,63.319,12800000.0
2009-12-03 01:25:00,63.322,63.328,63.32,63.328,11200000.0
2009-12-03 01:26:00,63.31,63.328,63.307,63.328,14400000.0
2009-12-03 01:27:00,63.325,63.333,63.311,63.311,12800000.0
2009-12-03 01:28:00,63.335,63.356,63.335,63.356,8000000.0
2009-12-03 01:29:00,63.371,63.381,63.364,63.381,16000000.0
2009-12-03 01:30:00,63.388,63.393,63.388,63.393,8000000.0
2009-12-03 01:31:00,63.39,63.4,63.386,63.4,8000000.0
2009-12-03 01:32:00,63.403,63.403,63.387,63.387,12800000.0
2009-12-03 01:33:00,63.386,63.401,63.386,63.401,9600000.0
2009-12-03 01:34:00,63.394,63.394,63.387,63.389,24000000.0
2009-12-03 01:35:00,63.392,63.411,63.39,63.411,8000000.0
2009-12-03 01:36:00,63.416,63.416,63.403,63.405,14400000.0
2009-12-03 01:37:00,63.403,63.408,63.394,63.399,16000000.0
2009-12-03 01:38:00,63.366,63.385,63.366,63.377,17600000.0
2009-12-03 01:39:00,63.375,63.375,63.362,63.362,14400000.0
2009-12-03 01:40:00,63.363,63.363,63.344,63.357,25600000.0
2009-12-03 01:41:00,63.358,63.358,63.333,63.341,12800000.0
2009-12-03 01:42:00,63.35,63.35,63.342,63.35,12800000.0
2009-12-03 01:43:00,63.347,63.357,63.346,63.357,12800000.0
2009-12-03 01:44:00,63.357,63.367,63.357,63.366,8000000.0
2009-12-03 01:45:00,63.383,63.402,63.383,63.396,12800000.0
2009-12-03 01:46:00,63.401,63.419,63.401,63.419,9600000.0
2009-12-03 01:47:00,63.427,63.434,63.423,63.426,19200000.0
2009-12-03 01:48:00,63.417,63.44,63.417,63.44,16000000.0
2009-12-03 01:49:00,63.433,63.434,63.418,63.418,12800000.0
2009-12-03 01:50:00,63.414,63.416,63.406,63.407,14400000.0
2009-12-03 01:51:00,63.395,63.4,63.378,63.385,18000000.0
2009-12-03 01:52:00,63.382,63.382,63.369,63.369,20200000.0
2009-12-03 01:53:00,63.367,63.376,63.367,63.374,17600000.0
2009-12-03 01:54:00,63.37,63.376,63.369,63.374,12800000.0
2009-12-03 01:55:00,63.365,63.373,63.365,63.373,11200000.0
2009-12-03 01:56:00,63.376,63.382,63.375,63.382,12800000.0
2009-12-03 01:57:00,63.38,63.385,63.375,63.377,19200000.0
2009-12-03 01:58:00,63.374,63.402,63.371,63.402,11200000.0
2009-12-03 01:59:00,63.412,63.434,63.412,63.434,11200000.0
2009-12-03 02:00:00,63.454,63.46,63.454,63.454,9600000.0
2009-12-03 02:01:00,63.464,63.482,63.453,63.482,17600000.0
2009-12-03 02:02:00,63.476,63.487,63.471,63.471,11200000.0
2009-12-03 02:03:00,63.474,63.514,63.474,63.514,8000000.0
2009-12-03 02:04:00,63.521,63.553,63.52,63.553,8000000.0
2009-12-03 02:05:00,63.576,63.581,63.566,63.581,12800000.0
2009-12-03 02:06:00,63.591,63.591,63.578,63.583,14400000.0
2009-12-03 02:07:00,63.577,63.586,63.569,63.569,12200000.0
2009-12-03 02:08:00,63.557,63.583,63.551,63.583,8000000.0
2009-12-03 02:09:00,63.584,63.584,63.569,63.582,16000000.0
2009-12-03 02:10:00,63.576,63.584,63.574,63.575,16000000.0
2009-12-03 02:11:00,63.549,63.565,63.541,63.565,12800000.0
2009-12-03 02:12:00,63.565,63.586,63.56,63.586,8000000.0
2009-12-03 02:13:00,63.588,63.588,63.578,63.587,8000000.0
2009-12-03 02:14:00,63.594,63.594,63.579,63.579,8000000.0
2009-12-03 02:15:00,63.572,63.59,63.57,63.59,11200000.0
2009-12-03 02:16:00,63.592,63.598,63.592,63.594,11200000.0
2009-12-03 02:17:00,63.599,63.599,63.578,63.578,9600000.0
2009-12-03 02:18:00,63.567,63.571,63.558,63.56,12800000.0
2009-12-03 02:19:00,63.569,63.572,63.559,63.567,12800000.0
2009-12-03 02:20:00,63.55,63.55,63.45,63.528,12800000.0
2009-12-03 02:21:00,63.524,63.528,63.524,63.526,8000000.0
2009-12-03 02:22:00,63.541,63.556,63.536,63.556,13800000.0
2009-12-03 02:23:00,63.567,63.569,63.55,63.569,9600000.0
2009-12-03 02:24:00,63.569,63.584,63.565,63.584,11200000.0
2009-12-03 02:25:00,63.589,63.596,63.587,63.596,8000000.0
2009-12-03 02:26:00,63.589,63.592,63.575,63.584,12800000.0
2009-12-03 02:27:00,63.577,63.577,63.553,63.553,11200000.0
2009-12-03 02:28:00,63.55,63.556,63.547,63.556,12800000.0
2009-12-03 02:29:00,63.545,63.562,63.545,63.562,11200000.0
2009-12-03 02:30:00,63.579,63.602,63.579,63.595,12800000.0
2009-12-03 02:31:00,63.575,63.575,63.501,63.501,8000000.0
2009-12-03 02:32:00,63.486,63.49,63.48,63.484,11200000.0
2009-12-03 02:33:00,63.502,63.509,63.495,63.509,11200000.0
2009-12-03 02:34:00,63.515,63.533,63.515,63.53,9600000.0
2009-12-03 02:35:00,63.553,63.57,63.553,63.57,9600000.0
2009-12-03 02:36:00,63.557,63.563,63.541,63.541,12800000.0
2009-12-03 02:37:00,63.536,63.537,63.498,63.498,12800000.0
2009-12-03 02:38:00,63.497,63.506,63.492,63.503,17600000.0
2009-12-03 02:39:00,63.507,63.512,63.507,63.507,8000000.0
2009-12-03 02:40:00,63.496,63.496,63.48,63.49,9600000.0
2009-12-03 02:41:00,63.511,63.559,63.511,63.559,10600000.0
2009-12-03 02:42:00,63.563,63.563,63.543,63.552,8000000.0
2009-12-03 02:43:00,63.556,63.564,63.556,63.557,9600000.0
2009-12-03 02:44:00,63.569,63.581,63.56,63.58,11200000.0
2009-12-03 02:45:00,63.586,63.592,63.581,63.592,11200000.0
2009-12-03 02:46:00,63.595,63.604,63.591,63.604,11200000.0
2009-12-03 02:47:00,63.6,63.613,63.598,63.6,12800000.0
2009-12-03 02:48:00,63.629,63.668,63.536,63.536,11200000.0
2009-12-03 02:49:00,63.607,63.614,63.607,63.609,17600000.0
2009-12-03 02:50:00,63.601,63.601,63.581,63.582,12800000.0
2009-12-03 02:51:00,63.576,63.576,63.556,63.559,11200000.0
2009-12-03 02:52:00,63.565,63.585,63.565,63.585,11200000.0
2009-12-03 02:53:00,63.603,63.615,63.603,63.604,11200000.0
2009-12-03 02:54:00,63.606,63.613,63.605,63.605,12800000.0
2009-12-03 02:55:00,63.636,63.642,63.636,63.641,11200000.0
2009-12-03 02:56:00,63.646,63.666,63.646,63.654,11200000.0
2009-12-03 02:57:00,63.649,63.649,63.633,63.64,11200000.0
2009-12-03 02:58:00,63.61,63.61,63.519,63.519,11200000.0
2009-12-03 02:59:00,63.573,63.589,63.573,63.589,10600000.0
2009-12-03 03:00:00,63.594,63.611,63.592,63.611,12800000.0
2009-12-03 03:01:00,63.612,63.619,63.595,63.607,11200000.0
2009-12-03 03:02:00,63.622,63.622,63.613,63.617,17600000.0
2009-12-03 03:03:00,63.61,63.61,63.595,63.603,14400000.0
2009-12-03 03:04:00,63.602,63.606,63.595,63.598,11200000.0
2009-12-03 03:05:00,63.589,63.593,63.586,63.593,16400000.0
2009-12-03 03:06:00,63.587,63.597,63.58,63.58,16000000.0
2009-12-03 03:07:00,63.588,63.588,63.577,63.577,12800000.0
2009-12-03 03:08:00,63.567,63.569,63.547,63.55,11200000.0
2009-12-03 03:09:00,63.547,63.553,63.545,63.545,11200000.0
2009-12-03 03:10:00,63.555,63.555,63.535,63.553,9600000.0
2009-12-03 03:11:00,63.559,63.559,63.548,63.557,17600000.0
2009-12-03 03:12:00,63.557,63.557,63.542,63.547,11200000.0
2009-12-03 03:13:00,63.54,63.54,63.521,63.521,8000000.0
2009-12-03 03:14:00,63.514,63.514,63.502,63.502,9600000.0
2009-12-03 03:15:00,63.49,63.503,63.49,63.493,9600000.0
2009-12-03 03:16:00,63.503,63.527,63.503,63.527,8000000.0
2009-12-03 03:17:00,63.534,63.555,63.533,63.555,11200000.0
2009-12-03 03:18:00,63.557,63.567,63.556,63.556,11200000.0
2009-12-03 03:19:00,63.558,63.57,63.558,63.57,12800000.0
2009-12-03 03:20:00,63.575,63.583,63.575,63.579,9600000.0
2009-12-03 03:21:00,63.578,63.578,63.558,63.57,14400000.0
2009-12-03 03:22:00,63.554,63.556,63.543,63.556,9600000.0
2009-12-03 03:23:00,63.566,63.573,63.566,63.567,12800000.0
2009-12-03 03:24:00,63.542,63.562,63.542,63.561,11200000.0
2009-12-03 03:25:00,63.569,63.569,63.558,63.558,17600000.0
2009-12-03 03:26:00,63.559,63.573,63.551,63.573,11200000.0
2009-12-03 03:27:00,63.578,63.58,63.574,63.574,9600000.0
2009-12-03 03:28:00,63.561,63.561,63.541,63.551,11200000.0
2009-12-03 03:29:00,63.588,63.605,63.588,63.604,12800000.0
2009-12-03 03:30:00,63.612,63.621,63.612,63.621,8000000.0
2009-12-03 03:31:00,63.636,63.647,63.633,63.647,12800000.0
2009-12-03 03:32:00,63.66,63.664,63.656,63.657,12800000.0
2009-12-03 03:33:00,63.653,63.656,63.648,63.648,11200000.0
2009-12-03 03:34:00,63.652,63.652,63.64,63.651,11200000.0
2009-12-03 03:35:00,63.643,63.647,63.621,63.647,9600000.0
2009-12-03 03:36:00,63.643,63.645,63.634,63.64,12800000.0
2009-12-03 03:37:00,63.639,63.641,63.634,63.634,8000000.0
2009-12-03 03:38:00,63.636,63.637,63.625,63.626,9600000.0
2009-12-03 03:39:00,63.619,63.626,63.619,63.626,8400000.0
2009-12-03 03:40:00,63.6,63.63,63.6,63.628,9600000.0
2009-12-03 03:41:00,63.633,63.633,63.621,63.621,11200000.0
2009-12-03 03:42:00,63.629,63.635,63.624,63.625,12800000.0
2009-12-03 03:43:00,63.623,63.623,63.607,63.608,8000000.0
2009-12-03 03:44:00,63.608,63.614,63.608,63.614,11200000.0
2009-12-03 03:45:00,63.618,63.622,63.618,63.622,11200000.0
2009-12-03 03:46:00,63.623,63.623,63.611,63.62,12800000.0
2009-12-03 03:47:00,63.612,63.612,63.607,63.607,11200000.0
2009-12-03 03:48:00,63.611,63.617,63.611,63.613,11200000.0
2009-12-03 03:49:00,63.618,63.648,63.618,63.648,12800000.0
2009-12-03 03:50:00,63.656,63.658,63.647,63.652,12800000.0
2009-12-03 03:51:00,63.659,63.669,63.658,63.66,13200000.0
2009-12-03 03:52:00,63.668,63.677,63.668,63.675,16000000.0
2009-12-03 03:53:00,63.686,63.691,63.674,63.679,11200000.0
2009-12-03 03:54:00,63.671,63.681,63.659,63.673,12800000.0
2009-12-03 03:55:00,63.679,63.697,63.678,63.697,8000000.0
2009-12-03 03:56:00,63.719,63.725,63.704,63.725,11200000.0
2009-12-03 03:57:00,63.725,63.739,63.725,63.739,12200000.0
2009-12-03 03:58:00,63.732,63.737,63.728,63.728,11200000.0
2009-12-03 03:59:00,63.724,63.73,63.717,63.73,12800000.0
2009-12-03 04:00:00,63.712,63.728,63.711,63.711,9600000.0
2009-12-03 04:01:00,63.708,63.715,63.705,63.711,11200000.0
2009-12-03 04:02:00,63.714,63.714,63.691,63.701,12200000.0
2009-12-03 04:03:00,63.695,63.695,63.687,63.695,12800000.0
2009-12-03 04:04:00,63.689,63.704,63.689,63.696,12800000.0
2009-12-03 04:05:00,63.699,63.702,63.697,63.697,11200000.0
2009-12-03 04:06:00,63.675,63.697,63.664,63.695,14400000.0
2009-12-03 04:07:00,63.694,63.694,63.678,63.686,14400000.0
2009-12-03 04:08:00,63.683,63.683,63.676,63.677,9600000.0
2009-12-03 04:09:00,63.662,63.663,63.65,63.654,11200000.0
2009-12-03 04:10:00,63.643,63.643,63.625,63.64,17600000.0
2009-12-03 04:11:00,63.639,63.655,63.639,63.655,8000000.0
2009-12-03 04:12:00,63.664,63.681,63.664,63.681,12800000.0
2009-12-03 04:13:00,63.681,63.695,63.68,63.694,11200000.0
2009-12-03 04:14:00,63.707,63.721,63.707,63.708,16000000.0
2009-12-03 04:15:00,63.714,63.72,63.712,63.718,12800000.0
2009-12-03 04:16:00,63.724,63.728,63.712,63.722,11200000.0
2009-12-03 04:17:00,63.712,63.726,63.702,63.726,14400000.0
2009-12-03 04:18:00,63.728,63.739,63.728,63.729,9600000.0
2009-12-03 04:19:00,63.744,63.746,63.727,63.731,12800000.0
2009-12-03 04:20:00,63.739,63.747,63.735,63.735,12800000.0
2009-12-03 04:21:00,63.739,63.74,63.729,63.732,11200000.0
2009-12-03 04:22:00,63.706,63.714,63.7,63.71,16000000.0
2009-12-03 04:23:00,63.706,63.713,63.704,63.708,12800000.0
2009-12-03 04:24:00,63.713,63.713,63.707,63.707,9600000.0
2009-12-03 04:25:00,63.71,63.719,63.708,63.708,8000000.0
2009-12-03 04:26:00,63.717,63.725,63.717,63.725,12800000.0
2009-12-03 04:27:00,63.728,63.743,63.725,63.743,17600000.0
2009-12-03 04:28:00,63.741,63.741,63.729,63.729,11200000.0
2009-12-03 04:29:00,63.744,63.763,63.744,63.763,12800000.0
2009-12-03 04:30:00,63.76,63.771,63.76,63.769,11200000.0
2009-12-03 04:31:00,63.786,63.791,63.78,63.785,12800000.0
2009-12-03 04:32:00,63.787,63.794,63.772,63.787,16000000.0
2009-12-03 04:33:00,63.791,63.791,63.778,63.778,16000000.0
2009-12-03 04:34:00,63.785,63.797,63.704,63.793,11200000.0
2009-12-03 04:35:00,63.79,63.797,63.79,63.795,9600000.0
2009-12-03 04:36:00,63.783,63.801,63.783,63.801,11200000.0
2009-12-03 04:37:00,63.797,63.802,63.793,63.793,12800000.0
2009-12-03 04:38:00,63.756,63.783,63.756,63.777,12800000.0
2009-12-03 04:39:00,63.78,63.793,63.776,63.783,12800000.0
2009-12-03 04:40:00,63.776,63.782,63.77,63.778,12800000.0
2009-12-03 04:41:00,63.783,63.783,63.777,63.78,8000000.0
2009-12-03 04:42:00,63.783,63.783,63.776,63.783,9600000.0
2009-12-03 04:43:00,63.782,63.787,63.779,63.787,12800000.0
2009-12-03 04:44:00,63.786,63.786,63.776,63.776,12800000.0
2009-12-03 04:45:00,63.777,63.777,63.76,63.762,8000000.0
2009-12-03 04:46:00,63.768,63.781,63.768,63.781,8000000.0
2009-12-03 04:47:00,63.782,63.783,63.777,63.782,8000000.0
2009-12-03 04:48:00,63.791,63.791,63.778,63.785,8000000.0
2009-12-03 04:49:00,63.783,63.804,63.783,63.804,8000000.0
2009-12-03 04:50:00,63.82,63.831,63.82,63.831,11200000.0
2009-12-03 04:51:00,63.838,63.84,63.832,63.84,9600000.0
2009-12-03 04:52:00,63.846,63.863,63.839,63.852,12800000.0
2009-12-03 04:53:00,63.855,63.874,63.854,63.874,17600000.0
2009-12-03 04:54:00,63.872,63.88,63.859,63.876,11200000.0
2009-12-03 04:55:00,63.875,63.878,63.872,63.874,11200000.0
2009-12-03 04:56:00,63.875,63.875,63.856,63.861,17600000.0
2009-12-03 04:57:00,63.861,63.866,63.859,63.859,12800000.0
2009-12-03 04:58:00,63.844,63.849,63.84,63.849,11200000.0
2009-12-03 04:59:00,63.853,63.853,63.846,63.848,12800000.0
2009-12-03 05:00:00,63.858,63.868,63.846,63.868,11200000.0
2009-12-03 05:01:00,63.875,63.883,63.873,63.88,14400000.0
2009-12-03 05:02:00,63.886,63.886,63.869,63.869,11200000.0
2009-12-03 05:03:00,63.89,63.9,63.882,63.9,12800000.0
2009-12-03 05:04:00,63.889,63.9,63.889,63.893,13200000.0
2009-12-03 05:05:00,63.893,63.902,63.893,63.894,11200000.0
2009-12-03 05:06:00,63.897,63.902,63.892,63.901,11200000.0
2009-12-03 05:07:00,63.877,63.898,63.875,63.898,9600000.0
2009-12-03 05:08:00,63.9,63.9,63.878,63.878,12800000.0
2009-12-03 05:09:00,63.869,63.876,63.869,63.874,11200000.0
2009-12-03 05:10:00,63.882,63.885,63.874,63.878,11200000.0
2009-12-03 05:11:00,63.892,63.907,63.892,63.898,12800000.0
2009-12-03 05:12:00,63.898,63.907,63.898,63.907,12800000.0
2009-12-03 05:13:00,63.918,63.918,63.911,63.912,12800000.0
2009-12-03 05:14:00,63.899,63.9,63.885,63.885,12800000.0
2009-12-03 05:15:00,63.872,63.902,63.872,63.902,8000000.0
2009-12-03 05:16:00,63.894,63.9,63.894,63.9,8000000.0
2009-12-03 05:17:00,63.897,63.902,63.894,63.902,11200000.0
2009-12-03 05:18:00,63.9,63.901,63.888,63.901,12800000.0
2009-12-03 05:19:00,63.908,63.91,63.903,63.906,9600000.0
2009-12-03 05:20:00,63.898,63.912,63.887,63.887,11200000.0
2009-12-03 05:21:00,63.905,63.911,63.896,63.905,17600000.0
2009-12-03 05:22:00,63.906,63.919,63.906,63.91,16000000.0
2009-12-03 05:23:00,63.905,63.911,63.887,63.887,12800000.0
2009-12-03 05:24:00,63.914,63.922,63.914,63.922,11200000.0
2009-12-03 05:25:00,63.925,63.931,63.923,63.931,9600000.0
2009-12-03 05:26:00,63.916,63.933,63.91,63.933,12800000.0
2009-12-03 05:27:00,63.941,63.948,63.94,63.944,12800000.0
2009-12-03 05:28:00,63.956,63.956,63.944,63.944,16000000.0
2009-12-03 05:29:00,63.928,63.93,63.921,63.924,12800000.0
2009-12-03 05:30:00,63.922,63.939,63.921,63.939,9600000.0
2009-12-03 05:31:00,63.935,63.954,63.935,63.954,8000000.0
2009-12-03 05:32:00,63.943,63.958,63.941,63.953,14400000.0
2009-12-03 05:33:00,63.951,63.951,63.926,63.928,11200000.0
2009-12-03 05:34:00,63.922,63.922,63.905,63.911,17600000.0
2009-12-03 05:35:00,63.912,63.926,63.912,63.921,12800000.0
2009-12-03 05:36:00,63.924,63.924,63.908,63.908,12800000.0
2009-12-03 05:37:00,63.902,63.902,63.882,63.882,11200000.0
2009-12-03 05:38:00,63.871,63.871,63.856,63.864,12800000.0
2009-12-03 05:39:00,63.844,63.844,63.823,63.823,11600000.0
2009-12-03 05:40:00,63.834,63.834,63.826,63.83,14400000.0
2009-12-03 05:41:00,63.839,63.843,63.817,63.838,12800000.0
2009-12-03 05:42:00,63.828,63.831,63.826,63.828,9600000.0
2009-12-03 05:43:00,63.835,63.839,63.831,63.839,12200000.0
2009-12-03 05:44:00,63.837,63.853,63.837,63.844,12800000.0
2009-12-03 05:45:00,63.849,63.849,63.842,63.843,16000000.0
2009-12-03 05:46:00,63.842,63.849,63.842,63.846,8000000.0
2009-12-03 05:47:00,63.837,63.838,63.822,63.831,11200000.0
2009-12-03 05:48:00,63.827,63.844,63.827,63.844,14400000.0
2009-12-03 05:49:00,63.821,63.845,63.818,63.818,17600000.0
2009-12-03 05:50:00,63.847,63.847,63.831,63.831,11200000.0
2009-12-03 05:51:00,63.845,63.85,63.839,63.848,11200000.0
2009-12-03 05:52:00,63.85,63.871,63.848,63.871,12800000.0
2009-12-03 05:53:00,63.858,63.864,63.855,63.858,17600000.0
2009-12-03 05:54:00,63.842,63.853,63.834,63.85,17600000.0
2009-12-03 05:55:00,63.843,63.85,63.776,63.776,11200000.0
2009-12-03 05:56:00,63.857,63.86,63.845,63.851,11200000.0
2009-12-03 05:57:00,63.845,63.864,63.836,63.862,12800000.0
2009-12-03 05:58:00,63.848,63.856,63.844,63.856,12800000.0
2009-12-03 05:59:00,63.852,63.852,63.823,63.843,12800000.0
2009-12-03 06:00:00,63.861,63.861,63.832,63.832,14400000.0
2009-12-03 06:01:00,63.835,63.851,63.835,63.851,16000000.0
2009-12-03 06:02:00,63.862,63.862,63.847,63.853,12800000.0
2009-12-03 06:03:00,63.857,63.857,63.849,63.849,12800000.0
2009-12-03 06:04:00,63.831,63.84,63.825,63.83,11200000.0
2009-12-03 06:05:00,63.838,63.838,63.821,63.831,14400000.0
2009-12-03 06:06:00,63.83,63.83,63.812,63.812,17600000.0
2009-12-03 06:07:00,63.812,63.812,63.799,63.799,12800000.0
2009-12-03 06:08:00,63.782,63.782,63.689,63.771,9600000.0
2009-12-03 06:09:00,63.767,63.772,63.762,63.772,11200000.0
2009-12-03 06:10:00,63.769,63.776,63.765,63.769,8000000.0
2009-12-03 06:11:00,63.77,63.778,63.77,63.772,9600000.0
2009-12-03 06:12:00,63.767,63.781,63.762,63.781,12800000.0
2009-12-03 06:13:00,63.781,63.783,63.774,63.774,8000000.0
2009-12-03 06:14:00,63.749,63.755,63.738,63.743,14400000.0
2009-12-03 06:15:00,63.705,63.718,63.705,63.718,9600000.0
2009-12-03 06:16:00,63.72,63.731,63.719,63.731,9600000.0
2009-12-03 06:17:00,63.731,63.731,63.701,63.701,17600000.0
2009-12-03 06:18:00,63.684,63.684,63.674,63.674,14400000.0
2009-12-03 06:19:00,63.666,63.666,63.657,63.657,12800000.0
2009-12-03 06:20:00,63.666,63.667,63.655,63.655,9600000.0
2009-12-03 06:21:00,63.674,63.677,63.673,63.677,8000000.0
2009-12-03 06:22:00,63.679,63.694,63.679,63.694,12800000.0
2009-12-03 06:23:00,63.696,63.696,63.684,63.69,17600000.0
2009-12-03 06:24:00,63.686,63.691,63.685,63.685,11200000.0
2009-12-03 06:25:00,63.69,63.694,63.684,63.684,9600000.0
2009-12-03 06:26:00,63.689,63.694,63.682,63.685,11200000.0
2009-12-03 06:27:00,63.686,63.686,63.679,63.684,11200000.0
2009-12-03 06:28:00,63.683,63.683,63.673,63.68,11200000.0
2009-12-03 06:29:00,63.674,63.676,63.667,63.672,12800000.0
2009-12-03 06:30:00,63.677,63.687,63.662,63.662,9600000.0
2009-12-03 06:31:00,63.688,63.688,63.677,63.679,12800000.0
2009-12-03 06:32:00,63.678,63.692,63.676,63.692,11200000.0
2009-12-03 06:33:00,63.689,63.705,63.683,63.705,17600000.0
2009-12-03 06:34:00,63.712,63.73,63.712,63.73,11200000.0
2009-12-03 06:35:00,63.74,63.745,63.735,63.745,9600000.0
2009-12-03 06:36:00,63.754,63.754,63.737,63.744,17600000.0
2009-12-03 06:37:00,63.736,63.736,63.708,63.708,12800000.0
2009-12-03 06:38:00,63.737,63.751,63.737,63.743,11200000.0
2009-12-03 06:39:00,63.738,63.754,63.738,63.753,9600000.0
2009-12-03 06:40:00,63.727,63.742,63.719,63.729,12800000.0
2009-12-03 06:41:00,63.749,63.75,63.735,63.741,12800000.0
2009-12-03 06:42:00,63.739,63.752,63.739,63.744,12800000.0
2009-12-03 06:43:00,63.745,63.745,63.737,63.738,8000000.0
2009-12-03 06:44:00,63.739,63.748,63.731,63.748,18000000.0
2009-12-03 06:45:00,63.747,63.747,63.726,63.726,12800000.0
2009-12-03 06:46:00,63.73,63.73,63.714,63.714,11200000.0
2009-12-03 06:47:00,63.719,63.724,63.713,63.72,12800000.0
2009-12-03 06:48:00,63.712,63.714,63.699,63.714,12800000.0
2009-12-03 06:49:00,63.709,63.731,63.695,63.731,12800000.0
2009-12-03 06:50:00,63.731,63.731,63.72,63.72,12800000.0
2009-12-03 06:51:00,63.725,63.748,63.715,63.748,11200000.0
2009-12-03 06:52:00,63.76,63.76,63.73,63.741,12800000.0
2009-12-03 06:53:00,63.757,63.759,63.754,63.754,8000000.0
2009-12-03 06:54:00,63.763,63.769,63.76,63.769,14400000.0
2009-12-03 06:55:00,63.76,63.76,63.746,63.756,11200000.0
2009-12-03 06:56:00,63.757,63.767,63.756,63.767,12800000.0
2009-12-03 06:57:00,63.763,63.763,63.721,63.721,11200000.0
2009-12-03 06:58:00,63.728,63.738,63.727,63.727,17600000.0
2009-12-03 06:59:00,63.723,63.723,63.697,63.709,12800000.0
2009-12-03 07:00:00,63.676,63.698,63.608,63.68,14400000.0
2009-12-03 07:01:00,63.695,63.702,63.691,63.7,17600000.0
2009-12-03 07:02:00,63.695,63.7,63.689,63.694,11200000.0
2009-12-03 07:03:00,63.696,63.696,63.684,63.684,11200000.0
2009-12-03 07:04:00,63.663,63.69,63.663,63.69,11200000.0
2009-12-03 07:05:00,63.693,63.693,63.665,63.665,8000000.0
2009-12-03 07:06:00,63.684,63.691,63.682,63.689,12800000.0
2009-12-03 07:07:00,63.678,63.678,63.673,63.673,11200000.0
2009-12-03 07:08:00,63.686,63.714,63.686,63.714,11200000.0
2009-12-03 07:09:00,63.724,63.724,63.709,63.711,12800000.0
2009-12-03 07:10:00,63.707,63.707,63.695,63.699,10600000.0
2009-12-03 07:11:00,63.698,63.698,63.687,63.689,12800000.0
2009-12-03 07:12:00,63.685,63.691,63.685,63.689,11200000.0
2009-12-03 07:13:00,63.689,63.69,63.685,63.69,9600000.0
2009-12-03 07:14:00,63.661,63.681,63.661,63.675,9600000.0
2009-12-03 07:15:00,63.692,63.697,63.667,63.669,11200000.0
2009-12-03 07:16:00,63.696,63.698,63.691,63.698,12800000.0
2009-12-03 07:17:00,63.696,63.698,63.692,63.697,12800000.0
2009-12-03 07:18:00,63.697,63.697,63.69,63.693,8000000.0
2009-12-03 07:19:00,63.682,63.696,63.669,63.669,12800000.0
2009-12-03 07:20:00,63.697,63.703,63.681,63.696,14400000.0
2009-12-03 07:21:00,63.705,63.705,63.672,63.672,12800000.0
2009-12-03 07:22:00,63.689,63.698,63.683,63.686,11200000.0
2009-12-03 07:23:00,63.698,63.7,63.682,63.692,11200000.0
2009-12-03 07:24:00,63.699,63.705,63.694,63.694,9600000.0
2009-12-03 07:25:00,63.711,63.721,63.702,63.714,14400000.0
2009-12-03 07:26:00,63.699,63.706,63.69,63.7,16400000.0
2009-12-03 07:27:00,63.691,63.693,63.686,63.691,8000000.0
2009-12-03 07:28:00,63.701,63.701,63.687,63.696,12800000.0
2009-12-03 07:29:00,63.691,63.7,63.682,63.694,14400000.0
2009-12-03 07:30:00,63.692,63.707,63.692,63.698,12800000.0
2009-12-03 07:31:00,63.692,63.699,63.685,63.685,17600000.0
2009-12-03 07:32:00,63.682,63.693,63.682,63.687,12800000.0
2009-12-03 07:33:00,63.693,63.693,63.678,63.678,9600000.0
2009-12-03 07:34:00,63.666,63.686,63.666,63.686,12800000.0
2009-12-03 07:35:00,63.687,63.688,63.682,63.682,8000000.0
2009-12-03 07:36:00,63.678,63.678,63.665,63.665,9600000.0
2009-12-03 07:37:00,63.665,63.665,63.627,63.627,8000000.0
2009-12-03 07:38:00,63.656,63.659,63.65,63.653,11200000.0
2009-12-03 07:39:00,63.662,63.67,63.662,63.67,11200000.0
2009-12-03 07:40:00,63.677,63.688,63.677,63.688,9600000.0
2009-12-03 07:41:00,63.693,63.698,63.688,63.688,12800000.0
2009-12-03 07:42:00,63.712,63.72,63.711,63.718,12800000.0
2009-12-03 07:43:00,63.723,63.735,63.721,63.734,12800000.0
2009-12-03 07:44:00,63.718,63.72,63.71,63.72,11600000.0
2009-12-03 07:45:00,63.735,63.744,63.733,63.744,12800000.0
2009-12-03 07:46:00,63.756,63.757,63.745,63.751,17600000.0
2009-12-03 07:47:00,63.759,63.773,63.759,63.764,14400000.0
2009-12-03 07:48:00,63.775,63.785,63.773,63.785,8000000.0
2009-12-03 07:49:00,63.787,63.787,63.772,63.772,17600000.0
2009-12-03 07:50:00,63.752,63.763,63.745,63.754,16000000.0
2009-12-03 07:51:00,63.766,63.775,63.76,63.775,12800000.0
2009-12-03 07:52:00,63.774,63.782,63.765,63.765,16000000.0
2009-12-03 07:53:00,63.772,63.775,63.768,63.771,11200000.0
2009-12-03 07:54:00,63.772,63.778,63.767,63.776,13200000.0
2009-12-03 07:55:00,63.775,63.775,63.753,63.753,13200000.0
2009-12-03 07:56:00,63.78,63.781,63.758,63.774,16000000.0
2009-12-03 07:57:00,63.765,63.775,63.765,63.771,9600000.0
2009-12-03 07:58:00,63.753,63.76,63.753,63.76,11200000.0
2009-12-03 07:59:00,63.758,63.758,63.731,63.731,12800000.0
2009-12-03 08:00:00,63.742,63.761,63.731,63.761,8000000.0
2009-12-03 08:01:00,63.75,63.75,63.74,63.744,8000000.0
2009-12-03 08:02:00,63.745,63.745,63.733,63.738,8000000.0
2009-12-03 08:03:00,63.743,63.743,63.728,63.737,11200000.0
2009-12-03 08:04:00,63.726,63.726,63.708,63.726,11200000.0
2009-12-03 08:05:00,63.73,63.731,63.724,63.728,14400000.0
2009-12-03 08:06:00,63.726,63.732,63.726,63.732,9600000.0
2009-12-03 08:07:00,63.733,63.733,63.722,63.73,8000000.0
2009-12-03 08:08:00,63.73,63.73,63.717,63.726,12800000.0
2009-12-03 08:09:00,63.724,63.736,63.724,63.728,12800000.0
2009-12-03 08:10:00,63.719,63.737,63.705,63.737,12800000.0
2009-12-03 08:11:00,63.744,63.744,63.719,63.723,11200000.0
2009-12-03 08:12:00,63.717,63.729,63.713,63.725,16000000.0
2009-12-03 08:13:00,63.725,63.731,63.725,63.727,8000000.0
2009-12-03 08:14:00,63.731,63.731,63.721,63.725,9600000.0
2009-12-03 08:15:00,63.736,63.736,63.705,63.717,16000000.0
2009-12-03 08:16:00,63.724,63.733,63.724,63.733,11200000.0
2009-12-03 08:17:00,63.732,63.732,63.721,63.726,12800000.0
2009-12-03 08:18:00,63.703,63.72,63.695,63.719,12800000.0
2009-12-03 08:19:00,63.727,63.732,63.721,63.727,9600000.0
2009-12-03 08:20:00,63.728,63.73,63.725,63.725,11200000.0
2009-12-03 08:21:00,63.727,63.727,63.678,63.678,9600000.0
2009-12-03 08:22:00,63.728,63.753,63.728,63.753,10600000.0
2009-12-03 08:23:00,63.766,63.766,63.756,63.756,11200000.0
2009-12-03 08:24:00,63.761,63.776,63.761,63.762,17600000.0
2009-12-03 08:25:00,63.761,63.77,63.761,63.77,9600000.0
2009-12-03 08:26:00,63.776,63.802,63.774,63.802,12800000.0
2009-12-03 08:27:00,63.831,63.834,63.818,63.834,8000000.0
2009-12-03 08:28:00,63.832,63.832,63.816,63.824,9600000.0
2009-12-03 08:29:00,63.843,63.857,63.843,63.846,8000000.0
2009-12-03 08:30:00,63.828,63.828,63.801,63.801,11200000.0
2009-12-03 08:31:00,63.782,63.807,63.782,63.8,12800000.0
2009-12-03 08:32:00,63.792,63.815,63.792,63.805,11200000.0
2009-12-03 08:33:00,63.791,63.791,63.786,63.787,11200000.0
2009-12-03 08:34:00,63.78,63.79,63.776,63.79,9600000.0
2009-12-03 08:35:00,63.79,63.793,63.785,63.788,9600000.0
2009-12-03 08:36:00,63.788,63.788,63.78,63.785,11200000.0
2009-12-03 08:37:00,63.781,63.788,63.781,63.785,9000000.0
2009-12-03 08:38:00,63.781,63.783,63.769,63.783,16000000.0
2009-12-03 08:39:00,63.778,63.788,63.775,63.781,14400000.0
2009-12-03 08:40:00,63.785,63.792,63.784,63.788,9600000.0
2009-12-03 08:41:00,63.811,63.821,63.811,63.819,17600000.0
2009-12-03 08:42:00,63.813,63.815,63.809,63.813,12800000.0
2009-12-03 08:43:00,63.813,63.821,63.804,63.819,12800000.0
2009-12-03 08:44:00,63.832,63.845,63.829,63.842,12800000.0
2009-12-03 08:45:00,63.838,63.85,63.838,63.844,9600000.0
2009-12-03 08:46:00,63.838,63.847,63.838,63.847,11200000.0
2009-12-03 08:47:00,63.855,63.858,63.84,63.84,11200000.0
2009-12-03 08:48:00,63.846,63.846,63.836,63.838,9600000.0
2009-12-03 08:49:00,63.831,63.831,63.814,63.821,17600000.0
2009-12-03 08:50:00,63.822,63.828,63.817,63.817,12800000.0
2009-12-03 08:51:00,63.811,63.822,63.808,63.822,17600000.0
2009-12-03 08:52:00,63.828,63.846,63.827,63.846,9000000.0
2009-12-03 08:53:00,63.842,63.858,63.842,63.847,16000000.0
2009-12-03 08:54:00,63.833,63.839,63.828,63.828,14400000.0
2009-12-03 08:55:00,63.828,63.834,63.824,63.824,9600000.0
2009-12-03 08:56:00,63.855,63.874,63.855,63.872,12800000.0
2009-12-03 08:57:00,63.864,63.873,63.864,63.873,11200000.0
2009-12-03 08:58:00,63.85,63.857,63.839,63.839,13200000.0
2009-12-03 08:59:00,63.827,63.833,63.825,63.827,17600000.0
2009-12-03 09:00:00,63.825,63.829,63.801,63.801,8000000.0
2009-12-03 09:01:00,63.797,63.824,63.797,63.824,11200000.0
2009-12-03 09:02:00,63.842,63.912,63.842,63.912,11200000.0
2009-12-03 09:03:00,63.936,63.942,63.925,63.935,15400000.0
2009-12-03 09:04:00,63.933,63.937,63.925,63.925,11200000.0
2009-12-03 09:05:00,63.917,63.925,63.915,63.917,11200000.0
2009-12-03 09:06:00,63.915,63.92,63.905,63.92,12800000.0
2009-12-03 09:07:00,63.933,63.937,63.933,63.935,9600000.0
2009-12-03 09:08:00,63.889,63.921,63.889,63.913,12800000.0
2009-12-03 09:09:00,63.928,63.941,63.923,63.94,9600000.0
2009-12-03 09:10:00,63.943,63.944,63.929,63.929,12800000.0
2009-12-03 09:11:00,63.926,63.926,63.916,63.921,12800000.0
2009-12-03 09:12:00,63.897,63.936,63.897,63.936,12800000.0
2009-12-03 09:13:00,63.944,63.944,63.928,63.928,9600000.0
2009-12-03 09:14:00,63.931,63.957,63.931,63.957,11200000.0
2009-12-03 09:15:00,63.956,63.991,63.956,63.991,11200000.0
2009-12-03 09:16:00,63.996,64.028,63.996,64.028,12800000.0
2009-12-03 09:17:00,64.024,64.024,64.013,64.019,11200000.0
2009-12-03 09:18:00,64.025,64.025,64.013,64.015,14400000.0
2009-12-03 09:19:00,64.016,64.048,64.016,64.044,12800000.0
2009-12-03 09:20:00,64.045,64.05,64.037,64.038,16000000.0
2009-12-03 09:21:00,64.043,64.056,64.043,64.046,11200000.0
2009-12-03 09:22:00,64.043,64.043,64.033,64.033,17600000.0
2009-12-03 09:23:00,64.041,64.048,64.036,64.038,12800000.0
2009-12-03 09:24:00,64.026,64.05,64.026,64.05,12800000.0
2009-12-03 09:25:00,64.04,64.043,64.038,64.038,9600000.0
2009-12-03 09:26:00,64.03,64.03,64.007,64.023,11200000.0
2009-12-03 09:27:00,64.032,64.04,64.026,64.026,11200000.0
2009-12-03 09:28:00,64.003,64.018,64.003,64.018,12800000.0
2009-12-03 09:29:00,64.024,64.043,64.024,64.043,11200000.0
2009-12-03 09:30:00,64.049,64.049,64.037,64.039,12800000.0
2009-12-03 09:31:00,64.037,64.055,64.037,64.055,9600000.0
2009-12-03 09:32:00,64.047,64.047,64.019,64.019,14400000.0
2009-12-03 09:33:00,64.034,64.034,64.014,64.014,12800000.0
2009-12-03 09:34:00,64.003,64.008,63.998,64.008,11200000.0
2009-12-03 09:35:00,64.003,64.019,64.003,64.019,12800000.0
2009-12-03 09:36:00,64.016,64.037,64.016,64.027,16000000.0
2009-12-03 09:37:00,63.95,64.017,63.95,63.996,8000000.0
2009-12-03 09:38:00,64.001,64.017,64.001,64.013,11200000.0
2009-12-03 09:39:00,64.021,64.022,64.012,64.022,13200000.0
2009-12-03 09:40:00,64.021,64.028,64.021,64.022,8000000.0
2009-12-03 09:41:00,64.021,64.028,64.021,64.028,11200000.0
2009-12-03 09:42:00,64.032,64.032,64.016,64.021,10600000.0
2009-12-03 09:43:00,64.022,64.022,64.006,64.006,12800000.0
2009-12-03 09:44:00,64.006,64.013,63.995,63.995,14400000.0
2009-12-03 09:45:00,64.004,64.006,63.993,63.994,12800000.0
2009-12-03 09:46:00,63.977,63.989,63.954,63.954,11200000.0
2009-12-03 09:47:00,63.984,63.984,63.966,63.98,9600000.0
2009-12-03 09:48:00,64.001,64.007,63.993,64.003,10600000.0
2009-12-03 09:49:00,64.012,64.016,64.007,64.009,12800000.0
2009-12-03 09:50:00,64.002,64.003,63.998,64.003,8000000.0
2009-12-03 09:51:00,64.008,64.024,64.008,64.013,16000000.0
2009-12-03 09:52:00,64.016,64.023,64.012,64.022,11200000.0
2009-12-03 09:53:00,64.017,64.028,64.017,64.023,12800000.0
2009-12-03 09:54:00,64.021,64.021,64.0,64.0,17600000.0
2009-12-03 09:55:00,63.998,64.0,63.978,63.978,11200000.0
2009-12-03 09:56:00,63.963,63.963,63.958,63.962,12800000.0
2009-12-03 09:57:00,63.975,63.975,63.951,63.951,12800000.0
2009-12-03 09:58:00,63.86,63.953,63.86,63.946,9600000.0
2009-12-03 09:59:00,63.936,63.936,63.902,63.902,17600000.0
2009-12-03 10:00:00,63.879,63.881,63.866,63.872,11200000.0
2009-12-03 10:01:00,63.886,63.886,63.873,63.873,12800000.0
2009-12-03 10:02:00,63.885,63.9,63.882,63.9,11200000.0
2009-12-03 10:03:00,63.896,63.9,63.885,63.885,11200000.0
2009-12-03 10:04:00,63.888,63.891,63.868,63.868,12800000.0
2009-12-03 10:05:00,63.854,63.907,63.854,63.907,8000000.0
2009-12-03 10:06:00,63.902,63.91,63.898,63.898,17600000.0
2009-12-03 10:07:00,63.884,63.884,63.828,63.836,12800000.0
2009-12-03 10:08:00,63.82,63.824,63.808,63.817,11200000.0
2009-12-03 10:09:00,63.81,63.81,63.769,63.781,12800000.0
2009-12-03 10:10:00,63.777,63.777,63.766,63.773,11200000.0
2009-12-03 10:11:00,63.78,63.786,63.774,63.785,11200000.0
2009-12-03 10:12:00,63.785,63.801,63.779,63.801,12800000.0
2009-12-03 10:13:00,63.791,63.791,63.773,63.773,12800000.0
2009-12-03 10:14:00,63.775,63.795,63.775,63.789,11200000.0
2009-12-03 10:15:00,63.789,63.789,63.78,63.78,12800000.0
2009-12-03 10:16:00,63.783,63.799,63.783,63.792,8000000.0
2009-12-03 10:17:00,63.77,63.787,63.769,63.782,11200000.0
2009-12-03 10:18:00,63.785,63.789,63.768,63.787,11200000.0
2009-12-03 10:19:00,63.794,63.794,63.765,63.765,11600000.0
2009-12-03 10:20:00,63.766,63.768,63.744,63.749,17600000.0
2009-12-03 10:21:00,63.756,63.77,63.753,63.768,8000000.0
2009-12-03 10:22:00,63.778,63.786,63.777,63.786,9600000.0
2009-12-03 10:23:00,63.785,63.786,63.773,63.774,11200000.0
2009-12-03 10:24:00,63.767,63.777,63.767,63.775,12800000.0
2009-12-03 10:25:00,63.781,63.8,63.781,63.796,11200000.0
2009-12-03 10:26:00,63.777,63.788,63.768,63.788,12800000.0
2009-12-03 10:27:00,63.791,63.812,63.791,63.812,11200000.0
2009-12-03 10:28:00,63.83,63.881,63.83,63.881,9600000.0
2009-12-03 10:29:00,63.88,63.891,63.88,63.891,11200000.0
2009-12-03 10:30:00,63.877,63.893,63.874,63.888,12800000.0
2009-12-03 10:31:00,63.902,63.902,63.882,63.889,12800000.0
2009-12-03 10:32:00,63.887,63.906,63.887,63.906,17600000.0
2009-12-03 10:33:00,63.898,63.915,63.892,63.904,11200000.0
2009-12-03 10:34:00,63.895,63.899,63.885,63.885,11200000.0
2009-12-03 10:35:00,63.887,63.898,63.887,63.895,11200000.0
2009-12-03 10:36:00,63.89,63.89,63.883,63.883,8000000.0
2009-12-03 10:37:00,63.875,63.882,63.786,63.882,11200000.0
2009-12-03 10:38:00,63.877,63.886,63.87,63.87,8000000.0
2009-12-03 10:39:00,63.879,63.879,63.869,63.869,11200000.0
2009-12-03 10:40:00,63.863,63.873,63.863,63.867,8000000.0
2009-12-03 10:41:00,63.88,63.887,63.872,63.872,9600000.0
2009-12-03 10:42:00,63.877,63.877,63.857,63.866,11200000.0
2009-12-03 10:43:00,63.862,63.865,63.858,63.858,11200000.0
2009-12-03 10:44:00,63.837,63.867,63.837,63.867,12800000.0
2009-12-03 10:45:00,63.852,63.852,63.829,63.836,8000000.0
2009-12-03 10:46:00,63.842,63.842,63.835,63.837,12800000.0
2009-12-03 10:47:00,63.817,63.817,63.785,63.811,12800000.0
2009-12-03 10:48:00,63.806,63.806,63.771,63.771,12800000.0
2009-12-03 10:49:00,63.782,63.782,63.769,63.776,11200000.0
2009-12-03 10:50:00,63.779,63.793,63.779,63.793,8000000.0
2009-12-03 10:51:00,63.804,63.813,63.804,63.805,17600000.0
2009-12-03 10:52:00,63.801,63.801,63.79,63.794,11200000.0
2009-12-03 10:53:00,63.802,63.806,63.792,63.806,11200000.0
2009-12-03 10:54:00,63.807,63.821,63.807,63.817,17600000.0
2009-12-03 10:55:00,63.807,63.815,63.8,63.815,11200000.0
2009-12-03 10:56:00,63.818,63.826,63.817,63.818,8000000.0
2009-12-03 10:57:00,63.821,63.821,63.814,63.815,8000000.0
2009-12-03 10:58:00,63.816,63.818,63.719,63.818,12800000.0
2009-12-03 10:59:00,63.826,63.83,63.822,63.823,11200000.0
2009-12-03 11:00:00,63.836,63.836,63.812,63.812,12800000.0
2009-12-03 11:01:00,63.813,63.814,63.807,63.808,12800000.0
2009-12-03 11:02:00,63.793,63.793,63.784,63.784,9600000.0
2009-12-03 11:03:00,63.766,63.775,63.733,63.743,12800000.0
2009-12-03 11:04:00,63.754,63.755,63.741,63.741,14400000.0
2009-12-03 11:05:00,63.73,63.733,63.724,63.724,9600000.0
2009-12-03 11:06:00,63.728,63.732,63.724,63.732,8000000.0
2009-12-03 11:07:00,63.734,63.74,63.726,63.738,11200000.0
2009-12-03 11:08:00,63.676,63.739,63.676,63.725,11200000.0
2009-12-03 11:09:00,63.733,63.733,63.713,63.721,17600000.0
2009-12-03 11:10:00,63.714,63.714,63.702,63.705,11200000.0
2009-12-03 11:11:00,63.705,63.705,63.695,63.701,11200000.0
2009-12-03 11:12:00,63.687,63.703,63.683,63.695,17600000.0
2009-12-03 11:13:00,63.696,63.707,63.683,63.694,14400000.0
2009-12-03 11:14:00,63.692,63.694,63.682,63.694,11200000.0
2009-12-03 11:15:00,63.691,63.694,63.683,63.688,11200000.0
2009-12-03 11:16:00,63.696,63.697,63.694,63.694,12800000.0
2009-12-03 11:17:00,63.684,63.686,63.664,63.664,9600000.0
2009-12-03 11:18:00,63.656,63.663,63.655,63.659,12200000.0
2009-12-03 11:19:00,63.666,63.675,63.663,63.675,17600000.0
2009-12-03 11:20:00,63.67,63.682,63.67,63.682,12800000.0
2009-12-03 11:21:00,63.688,63.708,63.685,63.708,14400000.0
2009-12-03 11:22:00,63.724,63.724,63.705,63.705,13200000.0
2009-12-03 11:23:00,63.717,63.717,63.706,63.706,11200000.0
2009-12-03 11:24:00,63.719,63.719,63.692,63.707,12800000.0
2009-12-03 11:25:00,63.704,63.712,63.69,63.712,17600000.0
2009-12-03 11:26:00,63.712,63.718,63.709,63.709,9600000.0
2009-12-03 11:27:00,63.689,63.689,63.671,63.685,8000000.0
2009-12-03 11:28:00,63.675,63.682,63.675,63.682,14400000.0
2009-12-03 11:29:00,63.68,63.68,63.674,63.674,14400000.0
2009-12-03 11:30:00,63.674,63.678,63.667,63.672,14400000.0
2009-12-03 11:31:00,63.675,63.682,63.672,63.682,11200000.0
2009-12-03 11:32:00,63.686,63.695,63.685,63.695,17600000.0
2009-12-03 11:33:00,63.69,63.703,63.687,63.687,12800000.0
2009-12-03 11:34:00,63.689,63.697,63.685,63.685,12800000.0
2009-12-03 11:35:00,63.683,63.704,63.683,63.704,11200000.0
2009-12-03 11:36:00,63.703,63.703,63.691,63.691,12800000.0
2009-12-03 11:37:00,63.665,63.669,63.659,63.659,9600000.0
2009-12-03 11:38:00,63.661,63.672,63.661,63.666,11200000.0
2009-12-03 11:39:00,63.673,63.673,63.655,63.665,11200000.0
2009-12-03 11:40:00,63.657,63.666,63.657,63.666,11200000.0
2009-12-03 11:41:00,63.659,63.663,63.652,63.658,12800000.0
2009-12-03 11:42:00,63.673,63.676,63.659,63.659,17600000.0
2009-12-03 11:43:00,63.652,63.652,63.618,63.618,11200000.0
2009-12-03 11:44:00,63.619,63.626,63.619,63.623,9600000.0
2009-12-03 11:45:00,63.634,63.638,63.63,63.636,11200000.0
2009-12-03 11:46:00,63.63,63.645,63.63,63.645,11200000.0
2009-12-03 11:47:00,63.651,63.673,63.651,63.673,9600000.0
2009-12-03 11:48:00,63.684,63.698,63.672,63.698,11200000.0
2009-12-03 11:49:00,63.696,63.705,63.694,63.694,9600000.0
2009-12-03 11:50:00,63.708,63.711,63.702,63.711,17600000.0
2009-12-03 11:51:00,63.723,63.725,63.716,63.717,11200000.0
2009-12-03 11:52:00,63.712,63.712,63.698,63.703,11200000.0
2009-12-03 11:53:00,63.706,63.711,63.694,63.711,16000000.0
2009-12-03 11:54:00,63.696,63.711,63.696,63.711,9600000.0
2009-12-03 11:55:00,63.711,63.718,63.706,63.706,8000000.0
2009-12-03 11:56:00,63.709,63.711,63.69,63.71,12800000.0
2009-12-03 11:57:00,63.706,63.718,63.706,63.718,17600000.0
2009-12-03 11:58:00,63.722,63.731,63.714,63.731,11200000.0
2009-12-03 11:59:00,63.738,63.741,63.734,63.741,11200000.0
2009-12-03 12:00:00,63.75,63.756,63.749,63.755,11200000.0
2009-12-03 12:01:00,63.76,63.765,63.754,63.754,11200000.0
2009-12-03 12:02:00,63.768,63.777,63.765,63.77,12800000.0
2009-12-03 12:03:00,63.769,63.769,63.764,63.769,8000000.0
2009-12-03 12:04:00,63.753,63.76,63.74,63.76,17600000.0
2009-12-03 12:05:00,63.752,63.752,63.746,63.746,8000000.0
2009-12-03 12:06:00,63.755,63.757,63.751,63.753,12800000.0
2009-12-03 12:07:00,63.755,63.772,63.755,63.768,11200000.0
2009-12-03 12:08:00,63.721,63.763,63.721,63.763,11200000.0
2009-12-03 12:09:00,63.777,63.778,63.77,63.771,14400000.0
2009-12-03 12:10:00,63.75,63.772,63.75,63.754,11200000.0
2009-12-03 12:11:00,63.778,63.78,63.77,63.77,12800000.0
2009-12-03 12:12:00,63.765,63.766,63.759,63.763,11200000.0
2009-12-03 12:13:00,63.76,63.768,63.756,63.767,11200000.0
2009-12-03 12:14:00,63.762,63.762,63.746,63.746,8000000.0
2009-12-03 12:15:00,63.763,63.763,63.742,63.742,16000000.0
2009-12-03 12:16:00,63.721,63.741,63.721,63.729,12800000.0
2009-12-03 12:17:00,63.744,63.748,63.739,63.741,8000000.0
2009-12-03 12:18:00,63.74,63.753,63.74,63.75,16000000.0
2009-12-03 12:19:00,63.747,63.752,63.724,63.752,12800000.0
2009-12-03 12:20:00,63.751,63.751,63.733,63.734,8000000.0
2009-12-03 12:21:00,63.742,63.742,63.714,63.719,16000000.0
2009-12-03 12:22:00,63.7,63.71,63.699,63.71,9600000.0
2009-12-03 12:23:00,63.715,63.72,63.711,63.717,14400000.0
2009-12-03 12:24:00,63.721,63.721,63.707,63.707,8000000.0
2009-12-03 12:25:00,63.708,63.709,63.7,63.702,12800000.0
2009-12-03 12:26:00,63.679,63.697,63.679,63.688,11200000.0
2009-12-03 12:27:00,63.698,63.698,63.685,63.687,11200000.0
2009-12-03 12:28:00,63.684,63.699,63.684,63.697,12800000.0
2009-12-03 12:29:00,63.7,63.71,63.7,63.71,18000000.0
2009-12-03 12:30:00,63.713,63.717,63.702,63.702,9600000.0
2009-12-03 12:31:00,63.704,63.704,63.692,63.701,11200000.0
2009-12-03 12:32:00,63.694,63.694,63.674,63.684,12800000.0
2009-12-03 12:33:00,63.688,63.688,63.678,63.678,8000000.0
2009-12-03 12:34:00,63.679,63.687,63.679,63.687,8000000.0
2009-12-03 12:35:00,63.678,63.678,63.669,63.673,11200000.0
2009-12-03 12:36:00,63.676,63.686,63.676,63.684,11200000.0
2009-12-03 12:37:00,63.692,63.7,63.689,63.698,11200000.0
2009-12-03 12:38:00,63.703,63.705,63.609,63.705,17600000.0
2009-12-03 12:39:00,63.701,63.701,63.696,63.7,8000000.0
2009-12-03 12:40:00,63.689,63.689,63.665,63.68,16000000.0
2009-12-03 12:41:00,63.683,63.684,63.672,63.674,12800000.0
2009-12-03 12:42:00,63.689,63.701,63.689,63.701,14400000.0
2009-12-03 12:43:00,63.706,63.741,63.706,63.741,12800000.0
2009-12-03 12:44:00,63.735,63.735,63.721,63.729,8000000.0
2009-12-03 12:45:00,63.748,63.75,63.744,63.745,8000000.0
2009-12-03 12:46:00,63.744,63.744,63.726,63.727,12800000.0
2009-12-03 12:47:00,63.708,63.708,63.676,63.676,9600000.0
2009-12-03 12:48:00,63.687,63.687,63.678,63.678,11200000.0
2009-12-03 12:49:00,63.678,63.678,63.665,63.665,9600000.0
2009-12-03 12:50:00,63.684,63.688,63.678,63.682,14400000.0
2009-12-03 12:51:00,63.678,63.689,63.672,63.672,11200000.0
2009-12-03 12:52:00,63.681,63.681,63.667,63.672,11200000.0
2009-12-03 12:53:00,63.663,63.674,63.66,63.66,11200000.0
2009-12-03 12:54:00,63.663,63.663,63.651,63.655,12800000.0
2009-12-03 12:55:00,63.653,63.653,63.63,63.639,16000000.0
2009-12-03 12:56:00,63.639,63.652,63.639,63.648,9600000.0
2009-12-03 12:57:00,63.648,63.656,63.648,63.654,8000000.0
2009-12-03 12:58:00,63.653,63.658,63.646,63.653,17600000.0
2009-12-03 12:59:00,63.649,63.661,63.648,63.648,16000000.0
2009-12-03 13:00:00,63.641,63.644,63.627,63.63,8000000.0
2009-12-03 13:01:00,63.629,63.638,63.629,63.638,8000000.0
2009-12-03 13:02:00,63.627,63.627,63.613,63.627,12800000.0
2009-12-03 13:03:00,63.624,63.637,63.615,63.637,8000000.0
2009-12-03 13:04:00,63.643,63.648,63.629,63.631,16000000.0
2009-12-03 13:05:00,63.624,63.639,63.624,63.639,12800000.0
2009-12-03 13:06:00,63.657,63.666,63.657,63.666,8000000.0
2009-12-03 13:07:00,63.662,63.664,63.645,63.647,14400000.0
2009-12-03 13:08:00,63.648,63.653,63.647,63.653,8000000.0
2009-12-03 13:09:00,63.65,63.667,63.65,63.667,8000000.0
2009-12-03 13:10:00,63.68,63.68,63.667,63.67,9600000.0
2009-12-03 13:11:00,63.664,63.665,63.658,63.658,11200000.0
2009-12-03 13:12:00,63.663,63.67,63.657,63.67,9600000.0
2009-12-03 13:13:00,63.679,63.68,63.677,63.677,8000000.0
2009-12-03 13:14:00,63.688,63.689,63.688,63.689,8000000.0
2009-12-03 13:15:00,63.7,63.718,63.699,63.718,8000000.0
2009-12-03 13:16:00,63.714,63.718,63.707,63.712,8000000.0
2009-12-03 13:17:00,63.709,63.709,63.697,63.698,12800000.0
2009-12-03 13:18:00,63.705,63.709,63.695,63.706,9600000.0
2009-12-03 13:19:00,63.695,63.696,63.691,63.696,8000000.0
2009-12-03 13:20:00,63.689,63.696,63.681,63.696,8000000.0
2009-12-03 13:21:00,63.693,63.697,63.684,63.694,11200000.0
2009-12-03 13:22:00,63.685,63.689,63.675,63.687,12800000.0
2009-12-03 13:23:00,63.683,63.683,63.671,63.671,8000000.0
2009-12-03 13:24:00,63.658,63.677,63.658,63.677,11200000.0
2009-12-03 13:25:00,63.675,63.693,63.675,63.693,17600000.0
2009-12-03 13:26:00,63.705,63.705,63.693,63.693,9600000.0
2009-12-03 13:27:00,63.691,63.692,63.683,63.686,9600000.0
2009-12-03 13:28:00,63.703,63.707,63.613,63.703,16000000.0
2009-12-03 13:29:00,63.617,63.747,63.617,63.718,11200000.0
2009-12-03 13:30:00,63.704,63.706,63.7,63.702,8000000.0
2009-12-03 13:31:00,63.701,63.704,63.695,63.704,8000000.0
2009-12-03 13:32:00,63.702,63.719,63.702,63.719,11200000.0
2009-12-03 13:33:00,63.715,63.722,63.715,63.72,19200000.0
2009-12-03 13:34:00,63.712,63.712,63.709,63.712,8000000.0
2009-12-03 13:35:00,63.724,63.724,63.715,63.72,36800000.0
2009-12-03 13:36:00,63.715,63.722,63.715,63.722,17600000.0
2009-12-03 13:37:00,63.71,63.719,63.703,63.703,14400000.0
2009-12-03 13:38:00,63.722,63.722,63.712,63.719,33600000.0
2009-12-03 13:39:00,63.73,63.734,63.727,63.729,15400000.0
2009-12-03 13:40:00,63.72,63.722,63.716,63.717,40000000.0
2009-12-03 13:41:00,63.71,63.71,63.702,63.71,16000000.0
2009-12-03 13:42:00,63.706,63.72,63.706,63.713,11200000.0
2009-12-03 13:43:00,63.719,63.719,63.709,63.714,27200000.0
2009-12-03 13:44:00,63.711,63.711,63.693,63.694,33600000.0
2009-12-03 13:45:00,63.697,63.701,63.687,63.687,20800000.0
2009-12-03 13:46:00,63.688,63.694,63.686,63.694,24000000.0
2009-12-03 13:47:00,63.698,63.705,63.698,63.704,12800000.0
2009-12-03 13:48:00,63.702,63.711,63.702,63.705,13200000.0
2009-12-03 13:49:00,63.696,63.696,63.667,63.667,17600000.0
2009-12-03 13:50:00,63.659,63.659,63.634,63.654,9600000.0
2009-12-03 13:51:00,63.656,63.656,63.64,63.645,24000000.0
2009-12-03 13:52:00,63.652,63.657,63.646,63.657,38400000.0
2009-12-03 13:53:00,63.656,63.656,63.636,63.636,17600000.0
2009-12-03 13:54:00,63.649,63.666,63.649,63.665,25600000.0
2009-12-03 13:55:00,63.666,63.666,63.652,63.652,14400000.0
2009-12-03 13:56:00,63.646,63.646,63.627,63.627,14400000.0
2009-12-03 13:57:00,63.618,63.626,63.614,63.617,28800000.0
2009-12-03 13:58:00,63.635,63.637,63.628,63.63,13800000.0
2009-12-03 13:59:00,63.637,63.637,63.623,63.63,32000000.0
2009-12-03 14:00:00,63.63,63.639,63.63,63.633,48000000.0
2009-12-03 14:01:00,63.636,63.64,63.632,63.64,32000000.0
2009-12-03 14:02:00,63.639,63.639,63.629,63.629,14400000.0
2009-12-03 14:03:00,63.628,63.628,63.592,63.592,14400000.0
2009-12-03 14:04:00,63.627,63.632,63.625,63.632,11200000.0
2009-12-03 14:05:00,63.615,63.615,63.606,63.606,24000000.0
2009-12-03 14:06:00,63.597,63.597,63.585,63.589,36800000.0
2009-12-03 14:07:00,63.583,63.588,63.566,63.566,40000000.0
2009-12-03 14:08:00,63.587,63.587,63.568,63.568,30400000.0
2009-12-03 14:09:00,63.582,63.594,63.579,63.594,33600000.0
2009-12-03 14:10:00,63.593,63.607,63.593,63.607,33600000.0
2009-12-03 14:11:00,63.617,63.617,63.61,63.61,22400000.0
2009-12-03 14:12:00,63.619,63.638,63.619,63.638,27200000.0
2009-12-03 14:13:00,63.639,63.639,63.633,63.639,19200000.0
2009-12-03 14:14:00,63.635,63.635,63.622,63.63,12800000.0
2009-12-03 14:15:00,63.632,63.632,63.619,63.619,28800000.0
2009-12-03 14:16:00,63.616,63.643,63.616,63.642,25600000.0
2009-12-03 14:17:00,63.649,63.661,63.649,63.661,22800000.0
2009-12-03 14:18:00,63.663,63.673,63.662,63.673,16000000.0
2009-12-03 14:19:00,63.696,63.698,63.687,63.687,9600000.0
2009-12-03 14:20:00,63.687,63.687,63.679,63.685,25600000.0
2009-12-03 14:21:00,63.693,63.693,63.676,63.677,28800000.0
2009-12-03 14:22:00,63.684,63.688,63.676,63.678,24000000.0
2009-12-03 14:23:00,63.673,63.675,63.666,63.671,48400000.0
2009-12-03 14:24:00,63.659,63.67,63.658,63.67,12800000.0
2009-12-03 14:25:00,63.67,63.682,63.669,63.67,54400000.0
2009-12-03 14:26:00,63.677,63.687,63.675,63.684,12800000.0
2009-12-03 14:27:00,63.68,63.683,63.661,63.664,17600000.0
2009-12-03 14:28:00,63.657,63.658,63.648,63.658,36800000.0
2009-12-03 14:29:00,63.647,63.652,63.642,63.647,36800000.0
2009-12-03 14:30:00,63.643,63.645,63.637,63.64,22400000.0
2009-12-03 14:31:00,63.636,63.644,63.635,63.636,20800000.0
2009-12-03 14:32:00,63.632,63.636,63.629,63.629,39400000.0
2009-12-03 14:33:00,63.629,63.629,63.62,63.62,24000000.0
2009-12-03 14:34:00,63.624,63.645,63.624,63.645,34000000.0
2009-12-03 14:35:00,63.647,63.647,63.636,63.636,14400000.0
2009-12-03 14:36:00,63.636,63.652,63.636,63.652,14400000.0
2009-12-03 14:37:00,63.646,63.653,63.646,63.653,35200000.0
2009-12-03 14:38:00,63.662,63.669,63.655,63.669,56000000.0
2009-12-03 14:39:00,63.681,63.701,63.681,63.701,38800000.0
2009-12-03 14:40:00,63.702,63.702,63.682,63.685,32000000.0
2009-12-03 14:41:00,63.698,63.707,63.697,63.7,56000000.0
2009-12-03 14:42:00,63.691,63.691,63.684,63.684,17600000.0
2009-12-03 14:43:00,63.682,63.683,63.677,63.683,25600000.0
2009-12-03 14:44:00,63.683,63.683,63.67,63.67,16000000.0
2009-12-03 14:45:00,63.663,63.682,63.659,63.672,11200000.0
2009-12-03 14:46:00,63.686,63.692,63.684,63.689,11600000.0
2009-12-03 14:47:00,63.684,63.687,63.684,63.686,9600000.0
2009-12-03 14:48:00,63.677,63.677,63.667,63.667,19200000.0
2009-12-03 14:49:00,63.665,63.669,63.659,63.666,32000000.0
2009-12-03 14:50:00,63.645,63.666,63.645,63.648,28800000.0
2009-12-03 14:51:00,63.651,63.66,63.641,63.66,32000000.0
2009-12-03 14:52:00,63.658,63.663,63.658,63.663,12800000.0
2009-12-03 14:53:00,63.665,63.665,63.654,63.657,9600000.0
2009-12-03 14:54:00,63.649,63.675,63.649,63.675,12800000.0
2009-12-03 14:55:00,63.672,63.672,63.665,63.666,16000000.0
2009-12-03 14:56:00,63.679,63.698,63.679,63.696,8000000.0
2009-12-03 14:57:00,63.688,63.688,63.679,63.679,9600000.0
2009-12-03 14:58:00,63.681,63.698,63.679,63.698,17600000.0
2009-12-03 14:59:00,63.7,63.707,63.697,63.707,9600000.0
2009-12-03 15:00:00,63.708,63.709,63.702,63.704,14400000.0
2009-12-03 15:01:00,63.668,63.685,63.647,63.647,19200000.0
2009-12-03 15:02:00,63.69,63.699,63.686,63.699,27200000.0
2009-12-03 15:03:00,63.71,63.725,63.71,63.711,12800000.0
2009-12-03 15:04:00,63.732,63.752,63.732,63.741,24000000.0
2009-12-03 15:05:00,63.741,63.746,63.723,63.723,25600000.0
2009-12-03 15:06:00,63.705,63.705,63.689,63.701,17600000.0
2009-12-03 15:07:00,63.708,63.709,63.701,63.701,25600000.0
2009-12-03 15:08:00,63.695,63.695,63.679,63.684,22400000.0
2009-12-03 15:09:00,63.69,63.696,63.686,63.692,28800000.0
2009-12-03 15:10:00,63.71,63.739,63.71,63.738,40000000.0
2009-12-03 15:11:00,63.743,63.743,63.734,63.739,32000000.0
2009-12-03 15:12:00,63.749,63.766,63.749,63.766,30400000.0
2009-12-03 15:13:00,63.763,63.763,63.755,63.76,44800000.0
2009-12-03 15:14:00,63.76,63.772,63.748,63.764,35200000.0
2009-12-03 15:15:00,63.755,63.763,63.749,63.749,22400000.0
2009-12-03 15:16:00,63.752,63.773,63.752,63.77,36800000.0
2009-12-03 15:17:00,63.78,63.789,63.777,63.789,22400000.0
2009-12-03 15:18:00,63.781,63.781,63.759,63.759,22400000.0
2009-12-03 15:19:00,63.769,63.775,63.769,63.773,16000000.0
2009-12-03 15:20:00,63.806,63.842,63.806,63.839,24000000.0
2009-12-03 15:21:00,63.842,63.842,63.831,63.837,9600000.0
2009-12-03 15:22:00,63.848,63.848,63.822,63.822,8000000.0
2009-12-03 15:23:00,63.818,63.82,63.814,63.817,48000000.0
2009-12-03 15:24:00,63.822,63.822,63.804,63.804,25600000.0
2009-12-03 15:25:00,63.769,63.769,63.732,63.732,27200000.0
2009-12-03 15:26:00,63.727,63.733,63.727,63.73,40000000.0
2009-12-03 15:27:00,63.727,63.736,63.727,63.736,28800000.0
2009-12-03 15:28:00,63.74,63.747,63.74,63.745,70400000.0
2009-12-03 15:29:00,63.733,63.733,63.601,63.633,46400000.0
2009-12-03 15:30:00,63.668,63.78,63.64,63.78,115200000.0
2009-12-03 15:31:00,63.795,63.814,63.795,63.811,60800000.0
2009-12-03 15:32:00,63.819,63.819,63.808,63.808,30400000.0
2009-12-03 15:33:00,63.79,63.79,63.756,63.76,30400000.0
2009-12-03 15:34:00,63.749,63.753,63.744,63.744,22400000.0
2009-12-03 15:35:00,63.721,63.727,63.682,63.727,33600000.0
2009-12-03 15:36:00,63.785,63.847,63.785,63.84,32000000.0
2009-12-03 15:37:00,63.837,63.866,63.837,63.861,30400000.0
2009-12-03 15:38:00,63.863,63.888,63.863,63.864,59200000.0
2009-12-03 15:39:00,63.851,63.851,63.833,63.842,36800000.0
2009-12-03 15:40:00,63.829,63.835,63.816,63.817,35200000.0
2009-12-03 15:41:00,63.817,63.828,63.8,63.8,25600000.0
2009-12-03 15:42:00,63.774,63.81,63.763,63.81,43200000.0
2009-12-03 15:43:00,63.82,63.82,63.802,63.805,27200000.0
2009-12-03 15:44:00,63.8,63.807,63.796,63.797,27200000.0
2009-12-03 15:45:00,63.81,63.81,63.769,63.769,41600000.0
2009-12-03 15:46:00,63.771,63.8,63.771,63.796,14400000.0
2009-12-03 15:47:00,63.81,63.827,63.81,63.814,30400000.0
2009-12-03 15:48:00,63.817,63.827,63.816,63.827,26600000.0
2009-12-03 15:49:00,63.848,63.856,63.844,63.853,11600000.0
2009-12-03 15:50:00,63.842,63.842,63.802,63.814,25600000.0
2009-12-03 15:51:00,63.804,63.813,63.8,63.808,43200000.0
2009-12-03 15:52:00,63.807,63.814,63.807,63.812,20800000.0
2009-12-03 15:53:00,63.807,63.807,63.797,63.807,24000000.0
2009-12-03 15:54:00,63.81,63.813,63.796,63.805,28800000.0
2009-12-03 15:55:00,63.808,63.808,63.792,63.793,24000000.0
2009-12-03 15:56:00,63.779,63.779,63.763,63.778,51200000.0
2009-12-03 15:57:00,63.781,63.783,63.768,63.77,32000000.0
2009-12-03 15:58:00,63.766,63.769,63.758,63.76,19200000.0
2009-12-03 15:59:00,63.773,63.773,63.749,63.749,36800000.0
2009-12-03 16:00:00,63.751,63.764,63.724,63.724,51200000.0
2009-12-03 16:01:00,63.705,63.712,63.705,63.705,41600000.0
2009-12-03 16:02:00,63.696,63.716,63.69,63.716,22400000.0
2009-12-03 16:03:00,63.733,63.754,63.733,63.754,64000000.0
2009-12-03 16:04:00,63.769,63.769,63.755,63.76,44800000.0
2009-12-03 16:05:00,63.765,63.776,63.764,63.764,47400000.0
2009-12-03 16:06:00,63.779,63.812,63.779,63.807,35200000.0
2009-12-03 16:07:00,63.829,63.835,63.819,63.835,32000000.0
2009-12-03 16:08:00,63.835,63.86,63.824,63.86,44800000.0
2009-12-03 16:09:00,63.86,63.86,63.816,63.816,44800000.0
2009-12-03 16:10:00,63.795,63.795,63.775,63.787,41600000.0
2009-12-03 16:11:00,63.8,63.839,63.8,63.837,56000000.0
2009-12-03 16:12:00,63.824,63.824,63.808,63.815,56000000.0
2009-12-03 16:13:00,63.82,63.82,63.777,63.777,60800000.0
2009-12-03 16:14:00,63.751,63.758,63.748,63.75,49600000.0
2009-12-03 16:15:00,63.753,63.77,63.753,63.77,59200000.0
2009-12-03 16:16:00,63.78,63.783,63.764,63.783,67200000.0
2009-12-03 16:17:00,63.78,63.79,63.779,63.79,38400000.0
2009-12-03 16:18:00,63.794,63.804,63.794,63.804,38400000.0
2009-12-03 16:19:00,63.801,63.82,63.801,63.816,22400000.0
2009-12-03 16:20:00,63.825,63.828,63.816,63.822,46400000.0
2009-12-03 16:21:00,63.82,63.82,63.794,63.794,27200000.0
2009-12-03 16:22:00,63.793,63.793,63.78,63.784,41600000.0
2009-12-03 16:23:00,63.791,63.797,63.785,63.794,43200000.0
2009-12-03 16:24:00,63.807,63.808,63.791,63.791,22400000.0
2009-12-03 16:25:00,63.793,63.809,63.793,63.809,33600000.0
2009-12-03 16:26:00,63.816,63.816,63.788,63.814,17600000.0
2009-12-03 16:27:00,63.816,63.835,63.816,63.829,34600000.0
2009-12-03 16:28:00,63.819,63.82,63.812,63.812,27200000.0
2009-12-03 16:29:00,63.813,63.836,63.813,63.836,11200000.0
2009-12-03 16:30:00,63.83,63.83,63.8,63.803,43200000.0
2009-12-03 16:31:00,63.823,63.848,63.823,63.831,41600000.0
2009-12-03 16:32:00,63.852,63.852,63.828,63.828,25600000.0
2009-12-03 16:33:00,63.827,63.858,63.827,63.854,27200000.0
2009-12-03 16:34:00,63.851,63.852,63.837,63.843,35200000.0
2009-12-03 16:35:00,63.875,63.875,63.861,63.863,52800000.0
2009-12-03 16:36:00,63.855,63.861,63.843,63.861,51200000.0
2009-12-03 16:37:00,63.862,63.862,63.853,63.853,41600000.0
2009-12-03 16:38:00,63.866,63.872,63.862,63.865,40000000.0
2009-12-03 16:39:00,63.851,63.851,63.833,63.841,35200000.0
2009-12-03 16:40:00,63.865,63.879,63.862,63.87,56400000.0
2009-12-03 16:41:00,63.862,63.871,63.851,63.852,74000000.0
2009-12-03 16:42:00,63.862,63.87,63.859,63.866,54400000.0
2009-12-03 16:43:00,63.855,63.859,63.848,63.854,17600000.0
2009-12-03 16:44:00,63.852,63.857,63.847,63.855,35200000.0
2009-12-03 16:45:00,63.872,63.874,63.86,63.86,57600000.0
2009-12-03 16:46:00,63.867,63.88,63.867,63.872,66600000.0
2009-12-03 16:47:00,63.872,63.905,63.872,63.905,70400000.0
2009-12-03 16:48:00,63.908,63.908,63.868,63.868,52800000.0
2009-12-03 16:49:00,63.873,63.877,63.869,63.877,36800000.0
2009-12-03 16:50:00,63.867,63.868,63.856,63.868,75200000.0
2009-12-03 16:51:00,63.866,63.868,63.863,63.867,32000000.0
2009-12-03 16:52:00,63.854,63.866,63.854,63.857,46400000.0
2009-12-03 16:53:00,63.869,63.869,63.848,63.848,30400000.0
2009-12-03 16:54:00,63.869,63.889,63.868,63.882,11200000.0
2009-12-03 16:55:00,63.854,63.854,63.821,63.826,27600000.0
2009-12-03 16:56:00,63.836,63.852,63.836,63.844,36800000.0
2009-12-03 16:57:00,63.849,63.849,63.83,63.83,19200000.0
2009-12-03 16:58:00,63.824,63.828,63.81,63.823,52800000.0
2009-12-03 16:59:00,63.825,63.842,63.803,63.803,51200000.0
2009-12-03 17:00:00,63.723,63.723,63.692,63.719,49600000.0
2009-12-03 17:01:00,63.712,63.712,63.64,63.64,40000000.0
2009-12-03 17:02:00,63.632,63.677,63.632,63.677,33600000.0
2009-12-03 17:03:00,63.715,63.715,63.67,63.67,45200000.0
2009-12-03 17:04:00,63.655,63.67,63.655,63.67,41600000.0
2009-12-03 17:05:00,63.67,63.67,63.648,63.648,54400000.0
2009-12-03 17:06:00,63.648,63.652,63.63,63.63,59200000.0
2009-12-03 17:07:00,63.636,63.648,63.619,63.648,35200000.0
2009-12-03 17:08:00,63.669,63.711,63.669,63.707,68800000.0
2009-12-03 17:09:00,63.71,63.722,63.697,63.697,59200000.0
2009-12-03 17:10:00,63.709,63.709,63.684,63.709,25000000.0
2009-12-03 17:11:00,63.696,63.696,63.643,63.656,38400000.0
2009-12-03 17:12:00,63.667,63.677,63.664,63.677,25600000.0
2009-12-03 17:13:00,63.657,63.686,63.657,63.686,28800000.0
2009-12-03 17:14:00,63.689,63.689,63.68,63.682,22400000.0
2009-12-03 17:15:00,63.648,63.648,63.617,63.62,19200000.0
2009-12-03 17:16:00,63.629,63.66,63.628,63.66,26000000.0
2009-12-03 17:17:00,63.643,63.643,63.598,63.598,38400000.0
2009-12-03 17:18:00,63.586,63.591,63.576,63.587,57600000.0
2009-12-03 17:19:00,63.563,63.564,63.549,63.551,24000000.0
2009-12-03 17:20:00,63.546,63.578,63.546,63.578,8000000.0
2009-12-03 17:21:00,63.597,63.625,63.595,63.625,28800000.0
2009-12-03 17:22:00,63.629,63.633,63.622,63.622,19200000.0
2009-12-03 17:23:00,63.632,63.632,63.619,63.621,16000000.0
2009-12-03 17:24:00,63.629,63.633,63.627,63.629,19200000.0
2009-12-03 17:25:00,63.615,63.615,63.599,63.608,17600000.0
2009-12-03 17:26:00,63.612,63.63,63.612,63.63,35200000.0
2009-12-03 17:27:00,63.655,63.673,63.653,63.673,46400000.0
2009-12-03 17:28:00,63.681,63.717,63.681,63.717,32000000.0
2009-12-03 17:29:00,63.729,63.733,63.722,63.733,27200000.0
2009-12-03 17:30:00,63.724,63.727,63.706,63.712,46400000.0
2009-12-03 17:31:00,63.701,63.701,63.678,63.684,88400000.0
2009-12-03 17:32:00,63.686,63.701,63.686,63.696,52200000.0
2009-12-03 17:33:00,63.702,63.702,63.693,63.699,36800000.0
2009-12-03 17:34:00,63.686,63.695,63.681,63.682,64400000.0
2009-12-03 17:35:00,63.687,63.705,63.687,63.701,43200000.0
2009-12-03 17:36:00,63.7,63.706,63.694,63.694,33600000.0
2009-12-03 17:37:00,63.698,63.698,63.66,63.66,49600000.0
2009-12-03 17:38:00,63.653,63.671,63.653,63.671,35200000.0
2009-12-03 17:39:00,63.673,63.675,63.647,63.647,54400000.0
2009-12-03 17:40:00,63.605,63.616,63.588,63.588,74600000.0
2009-12-03 17:41:00,63.582,63.59,63.579,63.59,77800000.0
2009-12-03 17:42:00,63.584,63.584,63.568,63.571,44800000.0
2009-12-03 17:43:00,63.563,63.568,63.553,63.566,41600000.0
2009-12-03 17:44:00,63.576,63.579,63.563,63.574,30400000.0
2009-12-03 17:45:00,63.578,63.589,63.571,63.571,30400000.0
2009-12-03 17:46:00,63.568,63.57,63.559,63.56,41600000.0
2009-12-03 17:47:00,63.575,63.605,63.575,63.605,57600000.0
2009-12-03 17:48:00,63.653,63.698,63.653,63.692,57600000.0
2009-12-03 17:49:00,63.717,63.751,63.717,63.732,46400000.0
2009-12-03 17:50:00,63.728,63.728,63.713,63.713,52200000.0
2009-12-03 17:51:00,63.707,63.718,63.707,63.716,49600000.0
2009-12-03 17:52:00,63.735,63.743,63.728,63.728,43200000.0
2009-12-03 17:53:00,63.723,63.723,63.681,63.681,33600000.0
2009-12-03 17:54:00,63.681,63.686,63.672,63.673,38400000.0
2009-12-03 17:55:00,63.672,63.693,63.672,63.693,40000000.0
2009-12-03 17:56:00,63.694,63.694,63.675,63.675,44800000.0
2009-12-03 17:57:00,63.672,63.68,63.669,63.677,36800000.0
2009-12-03 17:58:00,63.682,63.69,63.68,63.69,57600000.0
2009-12-03 17:59:00,63.688,63.691,63.672,63.672,62400000.0
2009-12-03 18:00:00,63.679,63.7,63.679,63.7,51200000.0
2009-12-03 18:01:00,63.707,63.73,63.707,63.73,32000000.0
2009-12-03 18:02:00,63.736,63.743,63.736,63.743,24000000.0
2009-12-03 18:03:00,63.739,63.748,63.737,63.743,36800000.0
2009-12-03 18:04:00,63.741,63.741,63.728,63.728,33600000.0
2009-12-03 18:05:00,63.717,63.726,63.713,63.713,43600000.0
2009-12-03 18:06:00,63.721,63.729,63.715,63.729,30400000.0
2009-12-03 18:07:00,63.727,63.727,63.721,63.724,35200000.0
2009-12-03 18:08:00,63.723,63.754,63.723,63.754,84800000.0
2009-12-03 18:09:00,63.763,63.773,63.751,63.751,33600000.0
2009-12-03 18:10:00,63.742,63.75,63.741,63.75,35200000.0
2009-12-03 18:11:00,63.754,63.764,63.754,63.764,25600000.0
2009-12-03 18:12:00,63.765,63.765,63.756,63.756,11200000.0
2009-12-03 18:13:00,63.766,63.786,63.766,63.786,27200000.0
2009-12-03 18:14:00,63.805,63.805,63.789,63.789,19200000.0
2009-12-03 18:15:00,63.781,63.781,63.772,63.772,30400000.0
2009-12-03 18:16:00,63.751,63.751,63.736,63.736,56000000.0
2009-12-03 18:17:00,63.739,63.742,63.73,63.73,43200000.0
2009-12-03 18:18:00,63.743,63.762,63.743,63.762,30400000.0
2009-12-03 18:19:00,63.761,63.772,63.758,63.76,46400000.0
2009-12-03 18:20:00,63.75,63.77,63.75,63.77,43200000.0
2009-12-03 18:21:00,63.777,63.784,63.775,63.777,32000000.0
2009-12-03 18:22:00,63.776,63.782,63.773,63.775,33600000.0
2009-12-03 18:23:00,63.771,63.771,63.754,63.755,46400000.0
2009-12-03 18:24:00,63.743,63.779,63.742,63.779,52800000.0
2009-12-03 18:25:00,63.783,63.794,63.771,63.776,33600000.0
2009-12-03 18:26:00,63.799,63.811,63.799,63.811,30400000.0
2009-12-03 18:27:00,63.822,63.83,63.82,63.827,33600000.0
2009-12-03 18:28:00,63.822,63.831,63.82,63.831,12800000.0
2009-12-03 18:29:00,63.831,63.834,63.813,63.813,25600000.0
2009-12-03 18:30:00,63.82,63.823,63.812,63.819,36800000.0
2009-12-03 18:31:00,63.821,63.84,63.821,63.823,73600000.0
2009-12-03 18:32:00,63.829,63.829,63.822,63.822,70400000.0
2009-12-03 18:33:00,63.839,63.839,63.833,63.833,32000000.0
2009-12-03 18:34:00,63.836,63.836,63.827,63.827,19200000.0
2009-12-03 18:35:00,63.823,63.823,63.81,63.817,43200000.0
2009-12-03 18:36:00,63.816,63.816,63.805,63.808,68800000.0
2009-12-03 18:37:00,63.801,63.801,63.771,63.78,36800000.0
2009-12-03 18:38:00,63.778,63.786,63.774,63.777,49600000.0
2009-12-03 18:39:00,63.768,63.768,63.749,63.749,76800000.0
2009-12-03 18:40:00,63.745,63.758,63.739,63.758,66000000.0
2009-12-03 18:41:00,63.78,63.788,63.775,63.788,72000000.0
2009-12-03 18:42:00,63.79,63.795,63.785,63.788,78400000.0
2009-12-03 18:43:00,63.758,63.758,63.737,63.739,49600000.0
2009-12-03 18:44:00,63.725,63.725,63.711,63.714,30400000.0
2009-12-03 18:45:00,63.713,63.715,63.691,63.691,52800000.0
2009-12-03 18:46:00,63.679,63.692,63.678,63.692,78400000.0
2009-12-03 18:47:00,63.694,63.696,63.69,63.694,54400000.0
2009-12-03 18:48:00,63.697,63.7,63.689,63.691,28800000.0
2009-12-03 18:49:00,63.696,63.704,63.693,63.704,24000000.0
2009-12-03 18:50:00,63.71,63.74,63.71,63.74,46400000.0
2009-12-03 18:51:00,63.716,63.717,63.7,63.7,35200000.0
2009-12-03 18:52:00,63.7,63.724,63.7,63.723,19200000.0
2009-12-03 18:53:00,63.729,63.749,63.717,63.749,30400000.0
2009-12-03 18:54:00,63.759,63.765,63.759,63.76,19200000.0
2009-12-03 18:55:00,63.756,63.762,63.748,63.749,22400000.0
2009-12-03 18:56:00,63.754,63.758,63.737,63.737,16000000.0
2009-12-03 18:57:00,63.748,63.762,63.748,63.76,19200000.0
2009-12-03 18:58:00,63.758,63.758,63.749,63.752,32000000.0
2009-12-03 18:59:00,63.753,63.759,63.752,63.752,32000000.0
2009-12-03 19:00:00,63.74,63.74,63.714,63.717,9600000.0
2009-12-03 19:01:00,63.718,63.722,63.701,63.712,19200000.0
2009-12-03 19:02:00,63.72,63.721,63.713,63.714,43200000.0
2009-12-03 19:03:00,63.713,63.713,63.696,63.696,14400000.0
2009-12-03 19:04:00,63.689,63.693,63.684,63.688,40000000.0
2009-12-03 19:05:00,63.683,63.685,63.678,63.678,22400000.0
2009-12-03 19:06:00,63.675,63.676,63.664,63.67,56000000.0
2009-12-03 19:07:00,63.676,63.676,63.669,63.675,35200000.0
2009-12-03 19:08:00,63.671,63.688,63.671,63.688,22400000.0
2009-12-03 19:09:00,63.692,63.693,63.68,63.684,46400000.0
2009-12-03 19:10:00,63.685,63.699,63.685,63.697,20800000.0
2009-12-03 19:11:00,63.714,63.725,63.711,63.723,30400000.0
2009-12-03 19:12:00,63.728,63.741,63.728,63.741,24000000.0
2009-12-03 19:13:00,63.728,63.732,63.718,63.72,30400000.0
2009-12-03 19:14:00,63.721,63.728,63.719,63.726,36800000.0
2009-12-03 19:15:00,63.737,63.757,63.736,63.757,25600000.0
2009-12-03 19:16:00,63.76,63.76,63.745,63.745,35200000.0
2009-12-03 19:17:00,63.752,63.754,63.745,63.745,12800000.0
2009-12-03 19:18:00,63.739,63.746,63.739,63.742,31800000.0
2009-12-03 19:19:00,63.748,63.766,63.747,63.766,25600000.0
2009-12-03 19:20:00,63.767,63.767,63.751,63.765,14400000.0
2009-12-03 19:21:00,63.762,63.762,63.746,63.748,17000000.0
2009-12-03 19:22:00,63.745,63.755,63.741,63.755,14400000.0
2009-12-03 19:23:00,63.754,63.754,63.749,63.751,12800000.0
2009-12-03 19:24:00,63.756,63.766,63.752,63.765,48000000.0
2009-12-03 19:25:00,63.768,63.768,63.759,63.76,49600000.0
2009-12-03 19:26:00,63.762,63.768,63.761,63.765,41600000.0
2009-12-03 19:27:00,63.761,63.761,63.745,63.745,27600000.0
2009-12-03 19:28:00,63.742,63.746,63.737,63.746,36800000.0
2009-12-03 19:29:00,63.745,63.745,63.731,63.731,34000000.0
2009-12-03 19:30:00,63.735,63.735,63.718,63.719,48000000.0
2009-12-03 19:31:00,63.717,63.742,63.717,63.742,20800000.0
2009-12-03 19:32:00,63.737,63.743,63.721,63.721,40000000.0
2009-12-03 19:33:00,63.727,63.732,63.723,63.729,32000000.0
2009-12-03 19:34:00,63.698,63.72,63.698,63.708,52800000.0
2009-12-03 19:35:00,63.729,63.729,63.715,63.729,25600000.0
2009-12-03 19:36:00,63.732,63.732,63.722,63.722,23400000.0
2009-12-03 19:37:00,63.727,63.733,63.72,63.731,30400000.0
2009-12-03 19:38:00,63.708,63.735,63.708,63.727,22400000.0
2009-12-03 19:39:00,63.715,63.721,63.701,63.708,11600000.0
2009-12-03 19:40:00,63.726,63.743,63.726,63.738,22400000.0
2009-12-03 19:41:00,63.74,63.749,63.74,63.749,11200000.0
2009-12-03 19:42:00,63.746,63.751,63.743,63.751,11200000.0
2009-12-03 19:43:00,63.756,63.756,63.747,63.752,19200000.0
2009-12-03 19:44:00,63.753,63.754,63.747,63.753,39400000.0
2009-12-03 19:45:00,63.742,63.743,63.72,63.743,12800000.0
2009-12-03 19:46:00,63.745,63.759,63.745,63.759,14400000.0
2009-12-03 19:47:00,63.762,63.762,63.756,63.757,22400000.0
2009-12-03 19:48:00,63.757,63.762,63.755,63.76,22400000.0
2009-12-03 19:49:00,63.776,63.783,63.772,63.777,29800000.0
2009-12-03 19:50:00,63.775,63.792,63.775,63.792,19200000.0
2009-12-03 19:51:00,63.787,63.792,63.785,63.787,16000000.0
2009-12-03 19:52:00,63.78,63.785,63.779,63.779,12800000.0
2009-12-03 19:53:00,63.786,63.786,63.779,63.786,12800000.0
2009-12-03 19:54:00,63.78,63.78,63.774,63.775,11200000.0
2009-12-03 19:55:00,63.773,63.784,63.768,63.782,36800000.0
2009-12-03 19:56:00,63.787,63.787,63.779,63.779,11200000.0
2009-12-03 19:57:00,63.784,63.791,63.779,63.791,16000000.0
2009-12-03 19:58:00,63.788,63.819,63.788,63.819,11200000.0
2009-12-03 19:59:00,63.819,63.823,63.809,63.809,20800000.0
2009-12-03 20:00:00,63.825,63.833,63.825,63.826,17600000.0
2009-12-03 20:01:00,63.821,63.827,63.821,63.821,11200000.0
2009-12-03 20:02:00,63.821,63.834,63.821,63.822,17600000.0
2009-12-03 20:03:00,63.819,63.827,63.817,63.827,28800000.0
2009-12-03 20:04:00,63.82,63.83,63.82,63.825,30400000.0
2009-12-03 20:05:00,63.831,63.833,63.826,63.83,19200000.0
2009-12-03 20:06:00,63.824,63.824,63.813,63.813,16000000.0
2009-12-03 20:07:00,63.801,63.81,63.796,63.796,12800000.0
2009-12-03 20:08:00,63.803,63.821,63.803,63.811,37800000.0
2009-12-03 20:09:00,63.803,63.808,63.801,63.803,65600000.0
2009-12-03 20:10:00,63.812,63.833,63.812,63.832,19200000.0
2009-12-03 20:11:00,63.86,63.863,63.854,63.857,28800000.0
2009-12-03 20:12:00,63.853,63.861,63.851,63.853,26000000.0
2009-12-03 20:13:00,63.848,63.85,63.837,63.842,27200000.0
2009-12-03 20:14:00,63.823,63.851,63.823,63.845,12800000.0
2009-12-03 20:15:00,63.846,63.846,63.824,63.837,11200000.0
2009-12-03 20:16:00,63.843,63.857,63.843,63.857,28800000.0
2009-12-03 20:17:00,63.862,63.87,63.851,63.866,33600000.0
2009-12-03 20:18:00,63.887,63.892,63.885,63.892,32000000.0
2009-12-03 20:19:00,63.884,63.891,63.873,63.879,12800000.0
2009-12-03 20:20:00,63.891,63.891,63.878,63.878,19200000.0
2009-12-03 20:21:00,63.892,63.9,63.891,63.898,8000000.0
2009-12-03 20:22:00,63.884,63.884,63.881,63.883,9600000.0
2009-12-03 20:23:00,63.883,63.898,63.883,63.892,9600000.0
2009-12-03 20:24:00,63.889,63.903,63.889,63.893,12800000.0
2009-12-03 20:25:00,63.912,63.913,63.907,63.907,14400000.0
2009-12-03 20:26:00,63.904,63.908,63.898,63.905,16000000.0
2009-12-03 20:27:00,63.907,63.915,63.885,63.909,14400000.0
2009-12-03 20:28:00,63.902,63.902,63.881,63.884,17600000.0
2009-12-03 20:29:00,63.897,63.914,63.897,63.91,8000000.0
2009-12-03 20:30:00,63.9,63.921,63.9,63.905,27200000.0
2009-12-03 20:31:00,63.91,63.92,63.91,63.918,12800000.0
2009-12-03 20:32:00,63.898,63.933,63.898,63.933,9600000.0
2009-12-03 20:33:00,63.943,63.95,63.938,63.938,16000000.0
2009-12-03 20:34:00,63.944,63.946,63.941,63.941,8000000.0
2009-12-03 20:35:00,63.945,63.949,63.945,63.948,14400000.0
2009-12-03 20:36:00,63.949,63.952,63.937,63.952,16000000.0
2009-12-03 20:37:00,63.939,63.951,63.939,63.951,12800000.0
2009-12-03 20:38:00,63.936,63.96,63.936,63.947,9600000.0
2009-12-03 20:39:00,63.979,63.992,63.979,63.992,9600000.0
2009-12-03 20:40:00,63.993,64.0,63.991,63.998,12800000.0
2009-12-03 20:41:00,64.006,64.012,64.001,64.011,11200000.0
2009-12-03 20:42:00,63.998,63.998,63.989,63.99,11200000.0
2009-12-03 20:43:00,64.005,64.019,64.005,64.019,11200000.0
2009-12-03 20:44:00,63.981,64.002,63.981,63.998,8000000.0
2009-12-03 20:45:00,63.999,64.004,63.997,64.004,12800000.0
2009-12-03 20:46:00,64.0,64.0,63.984,63.984,9600000.0
2009-12-03 20:47:00,63.979,63.992,63.977,63.989,12800000.0
2009-12-03 20:48:00,63.991,63.991,63.981,63.99,17600000.0
2009-12-03 20:49:00,63.989,64.0,63.989,64.0,19200000.0
2009-12-03 20:50:00,63.979,64.008,63.979,63.981,16000000.0
2009-12-03 20:51:00,64.007,64.01,64.0,64.0,28800000.0
2009-12-03 20:52:00,63.992,64.004,63.992,63.998,12800000.0
2009-12-03 20:53:00,63.998,63.998,63.994,63.998,11200000.0
2009-12-03 20:54:00,64.002,64.005,63.996,64.005,11200000.0
2009-12-03 20:55:00,64.011,64.016,64.006,64.016,16000000.0
2009-12-03 20:56:00,64.016,64.016,64.009,64.009,12800000.0
2009-12-03 20:57:00,64.013,64.033,64.013,64.024,22400000.0
2009-12-03 20:58:00,64.035,64.041,64.03,64.036,16000000.0
2009-12-03 20:59:00,64.04,64.04,64.036,64.039,8000000.0
2009-12-03 21:00:00,64.035,64.038,64.029,64.031,17600000.0
2009-12-03 21:01:00,64.034,64.043,64.034,64.035,17600000.0
2009-12-03 21:02:00,64.035,64.036,64.03,64.031,9600000.0
2009-12-03 21:03:00,64.02,64.031,64.02,64.031,9600000.0
2009-12-03 21:04:00,64.033,64.033,64.019,64.019,8000000.0
2009-12-03 21:05:00,64.025,64.033,64.021,64.021,14400000.0
2009-12-03 21:06:00,64.005,64.008,64.001,64.008,11200000.0
2009-12-03 21:07:00,64.002,64.002,63.977,63.986,14400000.0
2009-12-03 21:08:00,63.98,64.0,63.98,63.99,16000000.0
2009-12-03 21:09:00,63.998,64.007,63.979,63.979,22400000.0
2009-12-03 21:10:00,63.995,64.0,63.992,63.994,12800000.0
2009-12-03 21:11:00,63.998,64.003,63.973,63.973,17600000.0
2009-12-03 21:12:00,63.993,64.001,63.993,64.001,9600000.0
2009-12-03 21:13:00,64.0,64.001,63.994,64.001,12800000.0
2009-12-03 21:14:00,63.992,63.994,63.987,63.989,25600000.0
2009-12-03 21:15:00,63.993,64.0,63.984,64.0,32000000.0
2009-12-03 21:16:00,64.0,64.0,63.992,63.997,19200000.0
2009-12-03 21:17:00,64.004,64.008,64.003,64.003,17600000.0
2009-12-03 21:18:00,64.01,64.01,64.003,64.005,22400000.0
2009-12-03 21:19:00,64.008,64.008,64.0,64.0,12800000.0
2009-12-03 21:20:00,64.008,64.008,63.997,63.999,9600000.0
2009-12-03 21:21:00,63.991,63.995,63.977,63.977,8000000.0
2009-12-03 21:22:00,63.973,63.977,63.966,63.966,9600000.0
2009-12-03 21:23:00,63.974,63.982,63.955,63.965,16000000.0
2009-12-03 21:24:00,63.971,63.974,63.969,63.969,11200000.0
2009-12-03 21:25:00,63.97,63.975,63.968,63.974,17600000.0
2009-12-03 21:26:00,63.977,63.977,63.967,63.97,24000000.0
2009-12-03 21:27:00,63.972,63.983,63.97,63.983,22400000.0
2009-12-03 21:28:00,63.967,63.979,63.954,63.978,30400000.0
2009-12-03 21:29:00,63.979,63.987,63.965,63.965,27200000.0
2009-12-03 21:30:00,63.99,63.99,63.984,63.99,8000000.0
2009-12-03 21:31:00,63.973,63.985,63.964,63.985,16400000.0
2009-12-03 21:32:00,63.985,63.985,63.97,63.985,12800000.0
2009-12-03 21:33:00,63.98,63.98,63.966,63.966,8000000.0
2009-12-03 21:34:00,63.973,63.973,63.966,63.971,12800000.0
2009-12-03 21:35:00,63.965,63.965,63.958,63.958,14400000.0
2009-12-03 21:36:00,63.948,63.948,63.937,63.937,11200000.0
2009-12-03 21:37:00,63.952,63.952,63.944,63.948,8000000.0
2009-12-03 21:38:00,63.943,63.944,63.929,63.929,8000000.0
2009-12-03 21:39:00,63.943,63.952,63.943,63.951,11200000.0
2009-12-03 21:40:00,63.945,63.957,63.945,63.953,12800000.0
2009-12-03 21:41:00,63.959,63.959,63.949,63.949,12800000.0
2009-12-03 21:42:00,63.957,63.96,63.952,63.96,8000000.0
2009-12-03 21:43:00,63.964,63.973,63.964,63.972,12800000.0
2009-12-03 21:44:00,63.983,63.999,63.983,63.996,16000000.0
2009-12-03 21:45:00,63.996,63.997,63.99,63.995,17600000.0
2009-12-03 21:46:00,64.0,64.002,63.988,63.988,8000000.0
2009-12-03 21:47:00,63.985,63.987,63.973,63.987,11200000.0
2009-12-03 21:48:00,63.972,63.979,63.966,63.97,35200000.0
2009-12-03 21:49:00,63.999,64.004,63.994,63.994,12800000.0
2009-12-03 21:50:00,63.984,63.984,63.965,63.965,11200000.0
2009-12-03 21:51:00,63.967,63.967,63.943,63.943,9600000.0
2009-12-03 21:52:00,63.94,63.94,63.919,63.919,22400000.0
2009-12-03 21:53:00,63.918,63.921,63.909,63.917,24000000.0
2009-12-03 21:54:00,63.913,63.924,63.908,63.908,8000000.0
2009-12-03 21:55:00,63.927,63.927,63.91,63.922,12800000.0
2009-12-03 21:56:00,63.917,63.917,63.899,63.899,16000000.0
2009-12-03 21:57:00,63.887,63.897,63.876,63.876,11200000.0
2009-12-03 21:58:00,63.874,63.893,63.874,63.893,28800000.0
2009-12-03 21:59:00,63.894,63.897,63.887,63.891,35200000.0
2009-12-03 22:00:00,63.896,63.904,63.891,63.891,11200000.0
2009-12-03 22:01:00,63.89,63.892,63.89,63.892,19200000.0
2009-12-03 22:02:00,63.891,63.891,63.885,63.889,8000000.0
2009-12-03 22:03:00,63.88,63.881,63.87,63.87,17600000.0
2009-12-03 22:04:00,63.869,63.873,63.859,63.859,8000000.0
2009-12-03 22:05:00,63.84,63.84,63.831,63.836,14400000.0
2009-12-03 22:06:00,63.817,63.842,63.817,63.825,12200000.0
2009-12-03 22:07:00,63.861,63.865,63.861,63.865,16000000.0
2009-12-03 22:08:00,63.87,63.883,63.87,63.883,17600000.0
2009-12-03 22:09:00,63.882,63.894,63.882,63.894,8000000.0
2009-12-03 22:10:00,63.893,63.899,63.891,63.891,22400000.0
2009-12-03 22:11:00,63.89,63.902,63.885,63.902,9600000.0
2009-12-03 22:12:00,63.896,63.896,63.89,63.89,12800000.0
2009-12-03 22:13:00,63.892,63.897,63.892,63.896,16000000.0
2009-12-03 22:14:00,63.871,63.89,63.871,63.89,11200000.0
2009-12-03 22:15:00,63.886,63.893,63.883,63.893,14400000.0
2009-12-03 22:16:00,63.89,63.904,63.89,63.904,9600000.0
2009-12-03 22:17:00,63.901,63.913,63.901,63.908,19200000.0
2009-12-03 22:18:00,63.908,63.921,63.908,63.921,11200000.0
2009-12-03 22:19:00,63.911,63.913,63.897,63.907,12800000.0
2009-12-03 22:20:00,63.918,63.939,63.918,63.939,12800000.0
2009-12-03 22:21:00,63.927,63.927,63.913,63.924,11200000.0
2009-12-03 22:22:00,63.926,63.928,63.925,63.925,11200000.0
2009-12-03 22:23:00,63.929,63.93,63.924,63.924,9600000.0
2009-12-03 22:24:00,63.926,63.93,63.926,63.93,11200000.0
2009-12-03 22:25:00,63.928,63.93,63.925,63.925,16000000.0
2009-12-03 22:26:00,63.927,63.928,63.923,63.923,8000000.0
2009-12-03 22:27:00,63.906,63.907,63.904,63.904,13200000.0
2009-12-03 22:28:00,63.899,63.912,63.898,63.898,11200000.0
2009-12-03 22:29:00,63.897,63.897,63.882,63.883,16000000.0
2009-12-03 22:30:00,63.881,63.881,63.874,63.875,8000000.0
2009-12-03 22:31:00,63.872,63.872,63.867,63.87,11200000.0
2009-12-03 22:32:00,63.874,63.874,63.849,63.853,13200000.0
2009-12-03 22:33:00,63.872,63.878,63.867,63.873,33600000.0
2009-12-03 22:34:00,63.853,63.874,63.853,63.865,25600000.0
2009-12-03 22:35:00,63.878,63.884,63.877,63.877,31400000.0
2009-12-03 22:36:00,63.874,63.881,63.874,63.88,43200000.0
2009-12-03 22:37:00,63.882,63.887,63.88,63.881,25000000.0
2009-12-03 22:38:00,63.881,63.881,63.875,63.875,19200000.0
2009-12-03 22:39:00,63.875,63.884,63.872,63.872,11200000.0
2009-12-03 22:40:00,63.875,63.885,63.875,63.879,16000000.0
2009-12-03 22:41:00,63.863,63.872,63.863,63.867,8000000.0
2009-12-03 22:42:00,63.873,63.879,63.867,63.867,9600000.0
2009-12-03 22:43:00,63.877,63.887,63.871,63.872,16000000.0
2009-12-03 22:44:00,63.876,63.876,63.863,63.864,8000000.0
2009-12-03 22:45:00,63.868,63.874,63.859,63.859,16000000.0
2009-12-03 22:46:00,63.859,63.859,63.831,63.843,12800000.0
2009-12-03 22:47:00,63.835,63.835,63.829,63.829,11200000.0
2009-12-03 22:48:00,63.801,63.811,63.788,63.797,17600000.0
2009-12-03 22:49:00,63.792,63.792,63.775,63.775,12800000.0
2009-12-03 22:50:00,63.778,63.783,63.778,63.779,9600000.0
2009-12-03 22:51:00,63.766,63.766,63.749,63.749,14400000.0
2009-12-03 22:52:00,63.745,63.751,63.745,63.747,11600000.0
2009-12-03 22:53:00,63.733,63.733,63.725,63.729,12800000.0
2009-12-03 22:54:00,63.743,63.764,63.743,63.764,9600000.0
2009-12-03 22:55:00,63.767,63.77,63.762,63.763,12800000.0
2009-12-03 22:56:00,63.766,63.776,63.765,63.776,9600000.0
2009-12-03 22:57:00,63.775,63.775,63.77,63.77,12800000.0
2009-12-03 22:58:00,63.767,63.767,63.757,63.758,14400000.0
2009-12-03 22:59:00,63.762,63.768,63.762,63.767,8000000.0
2009-12-03 23:00:00,63.764,63.764,63.729,63.731,17600000.0
2009-12-03 23:01:00,63.718,63.738,63.718,63.738,8000000.0
2009-12-03 23:02:00,63.743,63.752,63.739,63.749,17600000.0
2009-12-03 23:03:00,63.73,63.755,63.73,63.755,16000000.0
2009-12-03 23:04:00,63.737,63.738,63.727,63.727,14400000.0
2009-12-03 23:05:00,63.728,63.731,63.712,63.712,34000000.0
2009-12-03 23:06:00,63.699,63.699,63.693,63.693,12800000.0
2009-12-03 23:07:00,63.7,63.701,63.697,63.698,12800000.0
2009-12-03 23:08:00,63.662,63.695,63.662,63.691,16000000.0
2009-12-03 23:09:00,63.693,63.696,63.685,63.688,17600000.0
2009-12-03 23:10:00,63.696,63.696,63.689,63.693,12800000.0
2009-12-03 23:11:00,63.699,63.699,63.694,63.698,11200000.0
2009-12-03 23:12:00,63.698,63.712,63.694,63.712,20800000.0
2009-12-03 23:13:00,63.712,63.718,63.708,63.718,12800000.0
2009-12-03 23:14:00,63.713,63.713,63.703,63.707,11200000.0
2009-12-03 23:15:00,63.705,63.709,63.697,63.7,12800000.0
2009-12-03 23:16:00,63.695,63.696,63.692,63.696,9600000.0
2009-12-03 23:17:00,63.686,63.705,63.678,63.678,12800000.0
2009-12-03 23:18:00,63.694,63.696,63.69,63.69,8000000.0
2009-12-03 23:19:00,63.689,63.703,63.683,63.703,9600000.0
2009-12-03 23:20:00,63.7,63.728,63.7,63.728,14400000.0
2009-12-03 23:21:00,63.724,63.736,63.716,63.72,16000000.0
2009-12-03 23:22:00,63.707,63.707,63.7,63.704,8000000.0
2009-12-03 23:23:00,63.71,63.714,63.71,63.714,8000000.0
2009-12-03 23:24:00,63.692,63.705,63.692,63.699,8000000.0
2009-12-03 23:25:00,63.709,63.717,63.709,63.716,17600000.0
2009-12-03 23:26:00,63.717,63.72,63.711,63.712,12800000.0
2009-12-03 23:27:00,63.709,63.716,63.702,63.711,11200000.0
2009-12-03 23:28:00,63.692,63.708,63.689,63.696,9600000.0
2009-12-03 23:29:00,63.703,63.703,63.693,63.693,12800000.0
2009-12-03 23:30:00,63.69,63.69,63.678,63.682,14400000.0
2009-12-03 23:31:00,63.677,63.677,63.662,63.672,9600000.0
2009-12-03 23:32:00,63.684,63.693,63.676,63.678,11200000.0
2009-12-03 23:33:00,63.673,63.673,63.639,63.639,11200000.0
2009-12-03 23:34:00,63.67,63.674,63.666,63.669,12800000.0
2009-12-03 23:35:00,63.681,63.681,63.67,63.673,16000000.0
2009-12-03 23:36:00,63.677,63.677,63.665,63.673,12800000.0
2009-12-03 23:37:00,63.679,63.679,63.675,63.675,8000000.0
2009-12-03 23:38:00,63.649,63.676,63.649,63.676,14400000.0
2009-12-03 23:39:00,63.681,63.697,63.68,63.697,12800000.0
2009-12-03 23:40:00,63.683,63.683,63.659,63.665,35200000.0
2009-12-03 23:41:00,63.667,63.675,63.651,63.651,12800000.0
2009-12-03 23:42:00,63.642,63.642,63.633,63.639,9600000.0
2009-12-03 23:43:00,63.621,63.626,63.615,63.626,8000000.0
2009-12-03 23:44:00,63.625,63.631,63.619,63.619,11200000.0
2009-12-03 23:45:00,63.628,63.628,63.613,63.613,9600000.0
2009-12-03 23:46:00,63.637,63.637,63.622,63.622,11200000.0
2009-12-03 23:47:00,63.646,63.662,63.644,63.662,9600000.0
2009-12-03 23:48:00,63.667,63.676,63.667,63.674,8000000.0
2009-12-03 23:49:00,63.674,63.674,63.661,63.672,16000000.0
2009-12-03 23:50:00,63.664,63.675,63.66,63.669,12800000.0
2009-12-03 23:51:00,63.667,63.695,63.667,63.685,12800000.0
2009-12-03 23:52:00,63.688,63.694,63.679,63.694,12800000.0
2009-12-03 23:53:00,63.706,63.715,63.692,63.696,9600000.0
2009-12-03 23:54:00,63.706,63.707,63.681,63.699,14400000.0
2009-12-03 23:55:00,63.693,63.698,63.676,63.686,8000000.0
2009-12-03 23:56:00,63.676,63.685,63.67,63.675,12800000.0
2009-12-03 23:57:00,63.672,63.674,63.657,63.665,11200000.0
2009-12-03 23:58:00,63.619,63.65,63.619,63.648,8000000.0
2009-12-03 23:59:00,63.661,63.662,63.64,63.643,11200000.0
2009-12-04 00:00:00,63.631,63.647,63.631,63.647,18000000.0
2009-12-04 00:01:00,63.641,63.641,63.626,63.639,12800000.0
2009-12-04 00:02:00,63.639,63.648,63.616,63.645,11200000.0
2009-12-04 00:03:00,63.652,63.652,63.621,63.621,12800000.0
2009-12-04 00:04:00,63.588,63.622,63.588,63.622,9600000.0
2009-12-04 00:05:00,63.628,63.64,63.619,63.623,16000000.0
2009-12-04 00:06:00,63.639,63.639,63.619,63.622,11200000.0
2009-12-04 00:07:00,63.625,63.625,63.618,63.621,9600000.0
2009-12-04 00:08:00,63.614,63.632,63.614,63.618,11200000.0
2009-12-04 00:09:00,63.636,63.638,63.6,63.603,16000000.0
2009-12-04 00:10:00,63.61,63.613,63.592,63.613,33600000.0
2009-12-04 00:11:00,63.618,63.618,63.605,63.609,16000000.0
2009-12-04 00:12:00,63.61,63.621,63.61,63.621,12800000.0
2009-12-04 00:13:00,63.622,63.631,63.622,63.628,14400000.0
2009-12-04 00:14:00,63.629,63.636,63.628,63.632,24000000.0
2009-12-04 00:15:00,63.635,63.648,63.615,63.623,28800000.0
2009-12-04 00:16:00,63.627,63.631,63.623,63.626,14400000.0
2009-12-04 00:17:00,63.639,63.639,63.63,63.63,9600000.0
2009-12-04 00:18:00,63.62,63.625,63.611,63.611,13200000.0
2009-12-04 00:19:00,63.614,63.626,63.614,63.626,12800000.0
2009-12-04 00:20:00,63.631,63.637,63.63,63.63,17600000.0
2009-12-04 00:21:00,63.633,63.633,63.621,63.626,8000000.0
2009-12-04 00:22:00,63.635,63.65,63.629,63.629,17600000.0
2009-12-04 00:23:00,63.632,63.643,63.632,63.643,8000000.0
2009-12-04 00:24:00,63.639,63.669,63.639,63.663,14400000.0
2009-12-04 00:25:00,63.661,63.663,63.641,63.658,15400000.0
2009-12-04 00:26:00,63.633,63.64,63.614,63.64,11200000.0
2009-12-04 00:27:00,63.638,63.652,63.637,63.652,9600000.0
2009-12-04 00:28:00,63.663,63.675,63.663,63.675,32000000.0
2009-12-04 00:29:00,63.685,63.698,63.685,63.698,12800000.0
2009-12-04 00:30:00,63.71,63.716,63.7,63.716,8000000.0
2009-12-04 00:31:00,63.712,63.724,63.712,63.724,8000000.0
2009-12-04 00:32:00,63.734,63.752,63.729,63.752,12800000.0
2009-12-04 00:33:00,63.755,63.763,63.754,63.754,12800000.0
2009-12-04 00:34:00,63.751,63.756,63.749,63.755,19200000.0
2009-12-04 00:35:00,63.758,63.765,63.749,63.76,28800000.0
2009-12-04 00:36:00,63.768,63.779,63.768,63.777,14400000.0
2009-12-04 00:37:00,63.789,63.794,63.786,63.789,12800000.0
2009-12-04 00:38:00,63.792,63.792,63.7,63.791,12800000.0
2009-12-04 00:39:00,63.777,63.789,63.759,63.759,12800000.0
2009-12-04 00:40:00,63.793,63.793,63.781,63.783,11200000.0
2009-12-04 00:41:00,63.787,63.787,63.758,63.758,12800000.0
2009-12-04 00:42:00,63.777,63.777,63.737,63.737,9600000.0
2009-12-04 00:43:00,63.733,63.746,63.733,63.736,11200000.0
2009-12-04 00:44:00,63.739,63.742,63.724,63.742,8000000.0
2009-12-04 00:45:00,63.727,63.754,63.717,63.752,11200000.0
2009-12-04 00:46:00,63.741,63.765,63.741,63.765,9600000.0
2009-12-04 00:47:00,63.767,63.768,63.756,63.757,12800000.0
2009-12-04 00:48:00,63.749,63.759,63.749,63.757,11200000.0
2009-12-04 00:49:00,63.755,63.764,63.753,63.757,16000000.0
2009-12-04 00:50:00,63.757,63.757,63.744,63.746,22400000.0
2009-12-04 00:51:00,63.749,63.76,63.745,63.76,17600000.0
2009-12-04 00:52:00,63.751,63.751,63.744,63.744,8000000.0
2009-12-04 00:53:00,63.759,63.759,63.746,63.746,8000000.0
2009-12-04 00:54:00,63.745,63.745,63.733,63.734,11200000.0
2009-12-04 00:55:00,63.732,63.739,63.725,63.73,28800000.0
2009-12-04 00:56:00,63.734,63.737,63.733,63.733,8000000.0
2009-12-04 00:57:00,63.76,63.768,63.758,63.76,11200000.0
2009-12-04 00:58:00,63.769,63.776,63.769,63.77,12800000.0
2009-12-04 00:59:00,63.764,63.767,63.762,63.766,11200000.0
2009-12-04 01:00:00,63.754,63.754,63.738,63.738,16000000.0
2009-12-04 01:01:00,63.749,63.75,63.728,63.744,17600000.0
2009-12-04 01:02:00,63.734,63.734,63.724,63.73,11200000.0
2009-12-04 01:03:00,63.718,63.725,63.715,63.725,22400000.0
2009-12-04 01:04:00,63.722,63.731,63.721,63.725,12800000.0
2009-12-04 01:05:00,63.717,63.723,63.713,63.722,30400000.0
2009-12-04 01:06:00,63.722,63.73,63.722,63.728,8000000.0
2009-12-04 01:07:00,63.725,63.725,63.711,63.72,11200000.0
2009-12-04 01:08:00,63.726,63.726,63.713,63.719,16000000.0
2009-12-04 01:09:00,63.72,63.722,63.717,63.717,9000000.0
2009-12-04 01:10:00,63.712,63.719,63.71,63.719,12800000.0
2009-12-04 01:11:00,63.723,63.734,63.723,63.734,11200000.0
2009-12-04 01:12:00,63.737,63.737,63.722,63.735,8000000.0
2009-12-04 01:13:00,63.752,63.756,63.749,63.756,17000000.0
2009-12-04 01:14:00,63.76,63.77,63.76,63.77,9600000.0
2009-12-04 01:15:00,63.767,63.767,63.756,63.756,17600000.0
2009-12-04 01:16:00,63.754,63.754,63.747,63.747,25600000.0
2009-12-04 01:17:00,63.756,63.756,63.727,63.727,11200000.0
2009-12-04 01:18:00,63.751,63.756,63.745,63.754,12800000.0
2009-12-04 01:19:00,63.762,63.762,63.709,63.709,8000000.0
2009-12-04 01:20:00,63.751,63.756,63.751,63.756,19200000.0
2009-12-04 01:21:00,63.746,63.755,63.74,63.755,8000000.0
2009-12-04 01:22:00,63.715,63.757,63.715,63.757,9600000.0
2009-12-04 01:23:00,63.759,63.759,63.743,63.755,16000000.0
2009-12-04 01:24:00,63.746,63.746,63.731,63.738,12800000.0
2009-12-04 01:25:00,63.748,63.753,63.748,63.753,11200000.0
2009-12-04 01:26:00,63.751,63.761,63.751,63.761,14400000.0
2009-12-04 01:27:00,63.745,63.748,63.743,63.748,12800000.0
2009-12-04 01:28:00,63.743,63.755,63.743,63.755,8000000.0
2009-12-04 01:29:00,63.753,63.763,63.751,63.757,16000000.0
2009-12-04 01:30:00,63.763,63.771,63.763,63.768,8000000.0
2009-12-04 01:31:00,63.776,63.794,63.773,63.794,8400000.0
2009-12-04 01:32:00,63.792,63.792,63.774,63.774,12800000.0
2009-12-04 01:33:00,63.764,63.771,63.75,63.75,9600000.0
2009-12-04 01:34:00,63.766,63.774,63.763,63.774,24000000.0
2009-12-04 01:35:00,63.772,63.772,63.764,63.771,8000000.0
2009-12-04 01:36:00,63.769,63.769,63.748,63.748,14400000.0
2009-12-04 01:37:00,63.727,63.746,63.725,63.745,16000000.0
2009-12-04 01:38:00,63.723,63.742,63.723,63.739,17600000.0
2009-12-04 01:39:00,63.746,63.747,63.739,63.739,14400000.0
2009-12-04 01:40:00,63.751,63.751,63.745,63.75,25600000.0
2009-12-04 01:41:00,63.744,63.744,63.725,63.733,12800000.0
2009-12-04 01:42:00,63.743,63.743,63.736,63.738,12800000.0
2009-12-04 01:43:00,63.734,63.734,63.725,63.734,12800000.0
2009-12-04 01:44:00,63.747,63.747,63.739,63.739,8000000.0
2009-12-04 01:45:00,63.743,63.754,63.722,63.722,12800000.0
2009-12-04 01:46:00,63.732,63.754,63.732,63.746,9600000.0
2009-12-04 01:47:00,63.753,63.764,63.751,63.754,19200000.0
2009-12-04 01:48:00,63.743,63.751,63.729,63.751,9600000.0
2009-12-04 01:49:00,63.745,63.757,63.745,63.752,12800000.0
2009-12-04 01:50:00,63.743,63.755,63.739,63.755,14400000.0
2009-12-04 01:51:00,63.744,63.752,63.722,63.722,17600000.0
2009-12-04 01:52:00,63.742,63.742,63.727,63.727,20800000.0
2009-12-04 01:53:00,63.717,63.728,63.717,63.721,17600000.0
2009-12-04 01:54:00,63.714,63.715,63.706,63.711,12800000.0
2009-12-04 01:55:00,63.709,63.714,63.701,63.702,11200000.0
2009-12-04 01:56:00,63.7,63.713,63.7,63.713,12800000.0
2009-12-04 01:57:00,63.709,63.719,63.705,63.719,19200000.0
2009-12-04 01:58:00,63.723,63.729,63.717,63.729,11200000.0
2009-12-04 01:59:00,63.727,63.728,63.72,63.726,11200000.0
2009-12-04 02:00:00,63.722,63.734,63.722,63.734,9600000.0
2009-12-04 02:01:00,63.741,63.753,63.741,63.753,18000000.0
2009-12-04 02:02:00,63.745,63.755,63.743,63.746,11200000.0
2009-12-04 02:03:00,63.731,63.731,63.706,63.709,8000000.0
2009-12-04 02:04:00,63.697,63.697,63.686,63.686,8000000.0
2009-12-04 02:05:00,63.682,63.682,63.667,63.669,12800000.0
2009-12-04 02:06:00,63.668,63.679,63.649,63.649,14400000.0
2009-12-04 02:07:00,63.639,63.639,63.622,63.622,12800000.0
2009-12-04 02:08:00,63.612,63.628,63.607,63.626,8000000.0
2009-12-04 02:09:00,63.621,63.633,63.594,63.598,16000000.0
2009-12-04 02:10:00,63.624,63.63,63.619,63.619,16000000.0
2009-12-04 02:11:00,63.626,63.629,63.611,63.623,12800000.0
2009-12-04 02:12:00,63.626,63.627,63.615,63.626,8000000.0
2009-12-04 02:13:00,63.611,63.611,63.595,63.601,8000000.0
2009-12-04 02:14:00,63.59,63.59,63.563,63.563,8000000.0
2009-12-04 02:15:00,63.533,63.533,63.504,63.507,11200000.0
2009-12-04 02:16:00,63.48,63.48,63.431,63.431,11200000.0
2009-12-04 02:17:00,63.426,63.443,63.422,63.443,9600000.0
2009-12-04 02:18:00,63.451,63.481,63.451,63.481,12800000.0
2009-12-04 02:19:00,63.482,63.486,63.464,63.47,12800000.0
2009-12-04 02:20:00,63.452,63.478,63.378,63.459,12800000.0
2009-12-04 02:21:00,63.439,63.439,63.422,63.422,8000000.0
2009-12-04 02:22:00,63.403,63.411,63.4,63.411,14400000.0
2009-12-04 02:23:00,63.419,63.441,63.412,63.441,9600000.0
2009-12-04 02:24:00,63.449,63.449,63.439,63.444,11200000.0
2009-12-04 02:25:00,63.437,63.437,63.425,63.425,8000000.0
2009-12-04 02:26:00,63.439,63.462,63.439,63.462,12800000.0
2009-12-04 02:27:00,63.472,63.481,63.467,63.481,11200000.0
2009-12-04 02:28:00,63.487,63.496,63.484,63.496,12800000.0
2009-12-04 02:29:00,63.492,63.518,63.492,63.518,11200000.0
2009-12-04 02:30:00,63.526,63.53,63.523,63.527,12800000.0
2009-12-04 02:31:00,63.498,63.498,63.475,63.485,8000000.0
2009-12-04 02:32:00,63.494,63.494,63.483,63.483,11200000.0
2009-12-04 02:33:00,63.471,63.471,63.446,63.462,11200000.0
2009-12-04 02:34:00,63.447,63.449,63.427,63.428,9600000.0
2009-12-04 02:35:00,63.442,63.448,63.423,63.423,9600000.0
2009-12-04 02:36:00,63.404,63.407,63.396,63.402,12800000.0
2009-12-04 02:37:00,63.408,63.409,63.394,63.4,12800000.0
2009-12-04 02:38:00,63.395,63.395,63.377,63.377,17600000.0
2009-12-04 02:39:00,63.395,63.407,63.395,63.405,8000000.0
2009-12-04 02:40:00,63.397,63.401,63.393,63.394,9600000.0
2009-12-04 02:41:00,63.399,63.436,63.399,63.436,11200000.0
2009-12-04 02:42:00,63.428,63.429,63.416,63.429,8000000.0
2009-12-04 02:43:00,63.43,63.432,63.422,63.422,9600000.0
2009-12-04 02:44:00,63.418,63.42,63.399,63.399,11200000.0
2009-12-04 02:45:00,63.423,63.432,63.423,63.432,11200000.0
2009-12-04 02:46:00,63.42,63.422,63.409,63.422,11200000.0
2009-12-04 02:47:00,63.403,63.411,63.398,63.4,12800000.0
2009-12-04 02:48:00,63.404,63.404,63.307,63.307,11200000.0
2009-12-04 02:49:00,63.395,63.405,63.395,63.405,17600000.0
2009-12-04 02:50:00,63.396,63.403,63.382,63.4,12800000.0
2009-12-04 02:51:00,63.392,63.397,63.38,63.397,11200000.0
2009-12-04 02:52:00,63.394,63.412,63.389,63.412,11200000.0
2009-12-04 02:53:00,63.422,63.451,63.422,63.445,11200000.0
2009-12-04 02:54:00,63.462,63.47,63.456,63.463,12800000.0
2009-12-04 02:55:00,63.462,63.462,63.453,63.453,11200000.0
2009-12-04 02:56:00,63.442,63.46,63.442,63.456,11200000.0
2009-12-04 02:57:00,63.462,63.471,63.456,63.471,11200000.0
2009-12-04 02:58:00,63.474,63.475,63.409,63.409,11200000.0
2009-12-04 02:59:00,63.465,63.469,63.462,63.464,11200000.0
2009-12-04 03:00:00,63.447,63.447,63.423,63.427,13200000.0
2009-12-04 03:01:00,63.437,63.44,63.42,63.44,11200000.0
2009-12-04 03:02:00,63.447,63.457,63.441,63.453,17600000.0
2009-12-04 03:03:00,63.457,63.521,63.457,63.521,14400000.0
2009-12-04 03:04:00,63.516,63.519,63.501,63.503,11200000.0
2009-12-04 03:05:00,63.486,63.488,63.477,63.487,16000000.0
2009-12-04 03:06:00,63.502,63.506,63.493,63.493,16000000.0
2009-12-04 03:07:00,63.504,63.504,63.486,63.486,12800000.0
2009-12-04 03:08:00,63.505,63.517,63.505,63.517,11600000.0
2009-12-04 03:09:00,63.52,63.538,63.52,63.538,11200000.0
2009-12-04 03:10:00,63.55,63.559,63.54,63.559,9600000.0
2009-12-04 03:11:00,63.558,63.568,63.554,63.568,17600000.0
2009-12-04 03:12:00,63.528,63.557,63.528,63.552,11200000.0
2009-12-04 03:13:00,63.564,63.564,63.555,63.558,8000000.0
2009-12-04 03:14:00,63.55,63.55,63.541,63.543,9600000.0
2009-12-04 03:15:00,63.551,63.551,63.545,63.545,9600000.0
2009-12-04 03:16:00,63.54,63.553,63.54,63.553,8000000.0
2009-12-04 03:17:00,63.546,63.548,63.522,63.535,11200000.0
2009-12-04 03:18:00,63.528,63.537,63.519,63.519,11200000.0
2009-12-04 03:19:00,63.531,63.557,63.531,63.557,12800000.0
2009-12-04 03:20:00,63.571,63.582,63.571,63.582,9600000.0
2009-12-04 03:21:00,63.592,63.607,63.591,63.607,14400000.0
2009-12-04 03:22:00,63.626,63.638,63.626,63.635,9000000.0
2009-12-04 03:23:00,63.627,63.639,63.627,63.638,12800000.0
2009-12-04 03:24:00,63.64,63.659,63.64,63.659,11200000.0
2009-12-04 03:25:00,63.685,63.692,63.683,63.683,17600000.0
2009-12-04 03:26:00,63.689,63.695,63.676,63.695,11200000.0
2009-12-04 03:27:00,63.687,63.687,63.661,63.661,9600000.0
2009-12-04 03:28:00,63.649,63.655,63.649,63.652,9600000.0
2009-12-04 03:29:00,63.65,63.657,63.636,63.636,12800000.0
2009-12-04 03:30:00,63.635,63.639,63.635,63.639,8000000.0
2009-12-04 03:31:00,63.64,63.673,63.64,63.673,12800000.0
2009-12-04 03:32:00,63.674,63.681,63.655,63.662,12800000.0
2009-12-04 03:33:00,63.688,63.72,63.688,63.714,11200000.0
2009-12-04 03:34:00,63.719,63.721,63.705,63.721,11200000.0
2009-12-04 03:35:00,63.732,63.742,63.73,63.742,9600000.0
2009-12-04 03:36:00,63.751,63.766,63.751,63.762,12800000.0
2009-12-04 03:37:00,63.779,63.779,63.762,63.762,8000000.0
2009-12-04 03:38:00,63.743,63.748,63.735,63.748,9600000.0
2009-12-04 03:39:00,63.775,63.783,63.764,63.764,8000000.0
2009-12-04 03:40:00,63.759,63.765,63.759,63.765,9600000.0
2009-12-04 03:41:00,63.767,63.774,63.749,63.749,11200000.0
2009-12-04 03:42:00,63.748,63.775,63.748,63.754,12800000.0
2009-12-04 03:43:00,63.765,63.771,63.762,63.765,8000000.0
2009-12-04 03:44:00,63.77,63.785,63.77,63.785,11200000.0
2009-12-04 03:45:00,63.78,63.786,63.774,63.786,11200000.0
2009-12-04 03:46:00,63.788,63.793,63.779,63.791,12800000.0
2009-12-04 03:47:00,63.783,63.789,63.778,63.778,11200000.0
2009-12-04 03:48:00,63.798,63.802,63.791,63.794,11200000.0
2009-12-04 03:49:00,63.791,63.791,63.768,63.776,12800000.0
2009-12-04 03:50:00,63.761,63.761,63.736,63.76,12800000.0
2009-12-04 03:51:00,63.76,63.768,63.757,63.761,12800000.0
2009-12-04 03:52:00,63.747,63.749,63.738,63.744,16000000.0
2009-12-04 03:53:00,63.743,63.763,63.743,63.763,11200000.0
2009-12-04 03:54:00,63.758,63.758,63.71,63.721,12800000.0
2009-12-04 03:55:00,63.714,63.714,63.702,63.702,8000000.0
2009-12-04 03:56:00,63.728,63.741,63.724,63.741,11200000.0
2009-12-04 03:57:00,63.719,63.731,63.718,63.731,12800000.0
2009-12-04 03:58:00,63.73,63.732,63.724,63.728,11200000.0
2009-12-04 03:59:00,63.713,63.727,63.713,63.721,12800000.0
2009-12-04 04:00:00,63.712,63.727,63.705,63.705,9600000.0
2009-12-04 04:01:00,63.683,63.688,63.667,63.671,11200000.0
2009-12-04 04:02:00,63.655,63.657,63.621,63.633,12800000.0
2009-12-04 04:03:00,63.645,63.651,63.644,63.644,12800000.0
2009-12-04 04:04:00,63.657,63.666,63.652,63.663,12800000.0
2009-12-04 04:05:00,63.673,63.677,63.669,63.677,11200000.0
2009-12-04 04:06:00,63.686,63.693,63.684,63.684,14400000.0
2009-12-04 04:07:00,63.676,63.694,63.659,63.659,14400000.0
2009-12-04 04:08:00,63.693,63.7,63.693,63.7,9600000.0
2009-12-04 04:09:00,63.699,63.7,63.691,63.696,11200000.0
2009-12-04 04:10:00,63.683,63.708,63.683,63.708,17600000.0
2009-12-04 04:11:00,63.699,63.708,63.699,63.705,8000000.0
2009-12-04 04:12:00,63.704,63.704,63.689,63.689,12800000.0
2009-12-04 04:13:00,63.683,63.684,63.675,63.683,11200000.0
2009-12-04 04:14:00,63.696,63.696,63.669,63.669,16000000.0
2009-12-04 04:15:00,63.682,63.687,63.68,63.685,12800000.0
2009-12-04 04:16:00,63.678,63.678,63.656,63.664,11200000.0
2009-12-04 04:17:00,63.678,63.678,63.664,63.669,14400000.0
2009-12-04 04:18:00,63.668,63.677,63.668,63.67,9600000.0
2009-12-04 04:19:00,63.679,63.691,63.672,63.68,12800000.0
2009-12-04 04:20:00,63.697,63.705,63.697,63.697,12800000.0
2009-12-04 04:21:00,63.699,63.699,63.686,63.696,11200000.0
2009-12-04 04:22:00,63.672,63.702,63.672,63.698,16000000.0
2009-12-04 04:23:00,63.702,63.707,63.699,63.703,12800000.0
2009-12-04 04:24:00,63.704,63.708,63.703,63.708,9600000.0
2009-12-04 04:25:00,63.702,63.716,63.702,63.713,8000000.0
2009-12-04 04:26:00,63.712,63.716,63.712,63.714,12800000.0
2009-12-04 04:27:00,63.716,63.717,63.702,63.713,17600000.0
2009-12-04 04:28:00,63.694,63.71,63.694,63.71,11200000.0
2009-12-04 04:29:00,63.708,63.716,63.708,63.716,13200000.0
2009-12-04 04:30:00,63.703,63.706,63.692,63.692,11200000.0
2009-12-04 04:31:00,63.692,63.692,63.679,63.683,12800000.0
2009-12-04 04:32:00,63.679,63.684,63.666,63.676,16000000.0
2009-12-04 04:33:00,63.681,63.681,63.669,63.669,16000000.0
2009-12-04 04:34:00,63.667,63.675,63.581,63.662,11200000.0
2009-12-04 04:35:00,63.664,63.674,63.664,63.674,9600000.0
2009-12-04 04:36:00,63.673,63.695,63.673,63.693,11200000.0
2009-12-04 04:37:00,63.695,63.703,63.694,63.699,12800000.0
2009-12-04 04:38:00,63.69,63.707,63.69,63.704,12800000.0
2009-12-04 04:39:00,63.706,63.719,63.705,63.715,12800000.0
2009-12-04 04:40:00,63.715,63.721,63.707,63.719,12800000.0
2009-12-04 04:41:00,63.728,63.731,63.72,63.729,11200000.0
2009-12-04 04:42:00,63.705,63.734,63.705,63.733,10000000.0
2009-12-04 04:43:00,63.722,63.729,63.71,63.721,12800000.0
2009-12-04 04:44:00,63.723,63.723,63.718,63.718,12800000.0
2009-12-04 04:45:00,63.712,63.721,63.71,63.714,16000000.0
2009-12-04 04:46:00,63.723,63.73,63.723,63.73,8000000.0
2009-12-04 04:47:00,63.723,63.727,63.722,63.726,8000000.0
2009-12-04 04:48:00,63.729,63.729,63.713,63.717,8000000.0
2009-12-04 04:49:00,63.72,63.737,63.72,63.737,8000000.0
2009-12-04 04:50:00,63.758,63.76,63.756,63.757,11200000.0
2009-12-04 04:51:00,63.765,63.783,63.765,63.777,9600000.0
2009-12-04 04:52:00,63.76,63.768,63.742,63.766,12800000.0
2009-12-04 04:53:00,63.774,63.784,63.774,63.776,17600000.0
2009-12-04 04:54:00,63.775,63.778,63.755,63.776,11200000.0
2009-12-04 04:55:00,63.777,63.784,63.777,63.784,11200000.0
2009-12-04 04:56:00,63.781,63.781,63.766,63.772,17600000.0
2009-12-04 04:57:00,63.775,63.788,63.775,63.784,12800000.0
2009-12-04 04:58:00,63.759,63.786,63.759,63.786,11200000.0
2009-12-04 04:59:00,63.784,63.785,63.778,63.778,12800000.0
2009-12-04 05:00:00,63.783,63.783,63.766,63.778,11200000.0
2009-12-04 05:01:00,63.778,63.778,63.753,63.756,14400000.0
2009-12-04 05:02:00,63.775,63.775,63.757,63.757,11200000.0
2009-12-04 05:03:00,63.776,63.776,63.761,63.771,12800000.0
2009-12-04 05:04:00,63.771,63.784,63.771,63.776,12800000.0
2009-12-04 05:05:00,63.775,63.782,63.775,63.778,11200000.0
2009-12-04 05:06:00,63.782,63.786,63.778,63.778,11200000.0
2009-12-04 05:07:00,63.763,63.789,63.763,63.789,9600000.0
2009-12-04 05:08:00,63.796,63.796,63.786,63.787,12800000.0
2009-12-04 05:09:00,63.783,63.783,63.777,63.777,11200000.0
2009-12-04 05:10:00,63.791,63.791,63.777,63.78,11200000.0
2009-12-04 05:11:00,63.765,63.784,63.765,63.778,12800000.0
2009-12-04 05:12:00,63.775,63.784,63.775,63.775,12800000.0
2009-12-04 05:13:00,63.769,63.776,63.763,63.776,13200000.0
2009-12-04 05:14:00,63.771,63.781,63.768,63.768,12200000.0
2009-12-04 05:15:00,63.745,63.767,63.745,63.765,8000000.0
2009-12-04 05:16:00,63.759,63.769,63.759,63.769,8000000.0
2009-12-04 05:17:00,63.755,63.775,63.755,63.772,11200000.0
2009-12-04 05:18:00,63.77,63.778,63.763,63.778,12800000.0
2009-12-04 05:19:00,63.766,63.766,63.754,63.759,9600000.0
2009-12-04 05:20:00,63.732,63.751,63.732,63.749,11200000.0
2009-12-04 05:21:00,63.741,63.754,63.732,63.748,17600000.0
2009-12-04 05:22:00,63.747,63.756,63.745,63.755,16000000.0
2009-12-04 05:23:00,63.756,63.765,63.756,63.756,12800000.0
2009-12-04 05:24:00,63.75,63.761,63.75,63.756,11200000.0
2009-12-04 05:25:00,63.754,63.754,63.74,63.742,9600000.0
2009-12-04 05:26:00,63.707,63.741,63.707,63.735,12800000.0
2009-12-04 05:27:00,63.737,63.746,63.737,63.744,12800000.0
2009-12-04 05:28:00,63.748,63.753,63.744,63.744,16000000.0
2009-12-04 05:29:00,63.733,63.736,63.732,63.732,12800000.0
2009-12-04 05:30:00,63.692,63.723,63.692,63.722,9600000.0
2009-12-04 05:31:00,63.696,63.701,63.696,63.701,8000000.0
2009-12-04 05:32:00,63.703,63.703,63.68,63.68,7400000.0
2009-12-04 05:33:00,63.699,63.7,63.695,63.698,11200000.0
2009-12-04 05:34:00,63.698,63.703,63.692,63.703,17600000.0
2009-12-04 05:35:00,63.688,63.704,63.687,63.687,12800000.0
2009-12-04 05:36:00,63.712,63.717,63.708,63.717,12800000.0
2009-12-04 05:37:00,63.71,63.723,63.71,63.711,11200000.0
2009-12-04 05:38:00,63.721,63.721,63.708,63.717,12800000.0
2009-12-04 05:39:00,63.702,63.711,63.698,63.711,11200000.0
2009-12-04 05:40:00,63.715,63.718,63.711,63.711,14400000.0
2009-12-04 05:41:00,63.709,63.709,63.704,63.704,8000000.0
2009-12-04 05:42:00,63.701,63.71,63.7,63.7,9600000.0
2009-12-04 05:43:00,63.702,63.702,63.689,63.701,12800000.0
2009-12-04 05:44:00,63.701,63.705,63.696,63.696,12800000.0
2009-12-04 05:45:00,63.696,63.709,63.696,63.703,16000000.0
2009-12-04 05:46:00,63.688,63.704,63.688,63.703,8000000.0
2009-12-04 05:47:00,63.695,63.706,63.688,63.697,11600000.0
2009-12-04 05:48:00,63.696,63.707,63.696,63.699,14400000.0
2009-12-04 05:49:00,63.698,63.703,63.698,63.699,17600000.0
2009-12-04 05:50:00,63.696,63.698,63.686,63.686,11200000.0
2009-12-04 05:51:00,63.711,63.711,63.698,63.699,11200000.0
2009-12-04 05:52:00,63.685,63.687,63.674,63.683,12800000.0
2009-12-04 05:53:00,63.662,63.685,63.662,63.685,17600000.0
2009-12-04 05:54:00,63.682,63.688,63.676,63.683,17600000.0
2009-12-04 05:55:00,63.678,63.678,63.603,63.603,11200000.0
2009-12-04 05:56:00,63.677,63.681,63.666,63.673,10600000.0
2009-12-04 05:57:00,63.678,63.679,63.671,63.679,12800000.0
2009-12-04 05:58:00,63.655,63.687,63.655,63.687,12800000.0
2009-12-04 05:59:00,63.683,63.696,63.682,63.691,12800000.0
2009-12-04 06:00:00,63.656,63.693,63.656,63.673,14400000.0
2009-12-04 06:01:00,63.677,63.693,63.677,63.684,16000000.0
2009-12-04 06:02:00,63.678,63.678,63.666,63.666,12800000.0
2009-12-04 06:03:00,63.671,63.671,63.66,63.66,12800000.0
2009-12-04 06:04:00,63.657,63.669,63.657,63.669,11200000.0
2009-12-04 06:05:00,63.669,63.68,63.666,63.669,14400000.0
2009-12-04 06:06:00,63.669,63.669,63.659,63.66,17600000.0
2009-12-04 06:07:00,63.66,63.66,63.651,63.658,12800000.0
2009-12-04 06:08:00,63.575,63.679,63.575,63.64,9600000.0
2009-12-04 06:09:00,63.617,63.634,63.617,63.634,11200000.0
2009-12-04 06:10:00,63.617,63.621,63.609,63.612,8000000.0
2009-12-04 06:11:00,63.601,63.601,63.587,63.587,9600000.0
2009-12-04 06:12:00,63.584,63.611,63.584,63.611,12800000.0
2009-12-04 06:13:00,63.604,63.604,63.59,63.59,8000000.0
2009-12-04 06:14:00,63.584,63.597,63.584,63.597,14400000.0
2009-12-04 06:15:00,63.594,63.598,63.582,63.596,9600000.0
2009-12-04 06:16:00,63.604,63.605,63.597,63.598,9600000.0
2009-12-04 06:17:00,63.6,63.603,63.59,63.603,17600000.0
2009-12-04 06:18:00,63.566,63.596,63.566,63.596,14400000.0
2009-12-04 06:19:00,63.593,63.593,63.578,63.578,12800000.0
2009-12-04 06:20:00,63.579,63.579,63.56,63.565,9600000.0
2009-12-04 06:21:00,63.578,63.583,63.577,63.583,8000000.0
2009-12-04 06:22:00,63.578,63.591,63.578,63.585,12800000.0
2009-12-04 06:23:00,63.577,63.577,63.566,63.572,17600000.0
2009-12-04 06:24:00,63.568,63.576,63.568,63.574,11200000.0
2009-12-04 06:25:00,63.568,63.576,63.567,63.567,9600000.0
2009-12-04 06:26:00,63.552,63.573,63.552,63.561,11200000.0
2009-12-04 06:27:00,63.576,63.589,63.575,63.589,11200000.0
2009-12-04 06:28:00,63.584,63.584,63.566,63.571,11200000.0
2009-12-04 06:29:00,63.577,63.592,63.576,63.591,12800000.0
2009-12-04 06:30:00,63.593,63.612,63.593,63.595,9600000.0
2009-12-04 06:31:00,63.608,63.608,63.595,63.6,12800000.0
2009-12-04 06:32:00,63.6,63.6,63.581,63.581,11200000.0
2009-12-04 06:33:00,63.585,63.592,63.576,63.583,17600000.0
2009-12-04 06:34:00,63.574,63.581,63.57,63.57,11200000.0
2009-12-04 06:35:00,63.577,63.592,63.577,63.592,9600000.0
2009-12-04 06:36:00,63.586,63.586,63.57,63.577,17600000.0
2009-12-04 06:37:00,63.573,63.575,63.571,63.573,12800000.0
2009-12-04 06:38:00,63.56,63.57,63.56,63.569,11200000.0
2009-12-04 06:39:00,63.568,63.583,63.568,63.575,9600000.0
2009-12-04 06:40:00,63.563,63.575,63.563,63.575,12800000.0
2009-12-04 06:41:00,63.575,63.583,63.571,63.58,12800000.0
2009-12-04 06:42:00,63.577,63.578,63.561,63.578,12800000.0
2009-12-04 06:43:00,63.598,63.602,63.592,63.596,8000000.0
2009-12-04 06:44:00,63.596,63.606,63.589,63.605,17600000.0
2009-12-04 06:45:00,63.613,63.63,63.613,63.62,12800000.0
2009-12-04 06:46:00,63.602,63.611,63.588,63.61,11200000.0
2009-12-04 06:47:00,63.598,63.607,63.597,63.603,12800000.0
2009-12-04 06:48:00,63.601,63.608,63.59,63.607,12800000.0
2009-12-04 06:49:00,63.595,63.602,63.578,63.602,12800000.0
2009-12-04 06:50:00,63.598,63.598,63.588,63.588,12800000.0
2009-12-04 06:51:00,63.588,63.598,63.574,63.597,11200000.0
2009-12-04 06:52:00,63.571,63.589,63.571,63.589,12800000.0
2009-12-04 06:53:00,63.6,63.6,63.592,63.592,8000000.0
2009-12-04 06:54:00,63.607,63.607,63.595,63.602,14400000.0
2009-12-04 06:55:00,63.602,63.604,63.594,63.603,11600000.0
2009-12-04 06:56:00,63.606,63.621,63.606,63.621,13200000.0
2009-12-04 06:57:00,63.635,63.636,63.614,63.614,11200000.0
2009-12-04 06:58:00,63.618,63.638,63.618,63.636,17600000.0
2009-12-04 06:59:00,63.643,63.657,63.637,63.657,13200000.0
2009-12-04 07:00:00,63.679,63.679,63.584,63.668,14400000.0
2009-12-04 07:01:00,63.677,63.68,63.671,63.671,17600000.0
2009-12-04 07:02:00,63.65,63.659,63.645,63.652,11200000.0
2009-12-04 07:03:00,63.67,63.673,63.663,63.663,11200000.0
2009-12-04 07:04:00,63.67,63.671,63.665,63.665,11200000.0
2009-12-04 07:05:00,63.666,63.668,63.659,63.662,16000000.0
2009-12-04 07:06:00,63.663,63.669,63.661,63.667,12800000.0
2009-12-04 07:07:00,63.659,63.661,63.653,63.653,11200000.0
2009-12-04 07:08:00,63.652,63.652,63.628,63.651,11200000.0
2009-12-04 07:09:00,63.652,63.654,63.649,63.65,12800000.0
2009-12-04 07:10:00,63.643,63.643,63.619,63.643,11200000.0
2009-12-04 07:11:00,63.646,63.646,63.635,63.636,12800000.0
2009-12-04 07:12:00,63.64,63.651,63.64,63.648,11200000.0
2009-12-04 07:13:00,63.637,63.647,63.623,63.647,11200000.0
2009-12-04 07:14:00,63.65,63.657,63.65,63.656,9600000.0
2009-12-04 07:15:00,63.638,63.642,63.63,63.63,11600000.0
2009-12-04 07:16:00,63.621,63.621,63.61,63.613,12800000.0
2009-12-04 07:17:00,63.603,63.603,63.556,63.56,12800000.0
2009-12-04 07:18:00,63.569,63.569,63.557,63.558,8000000.0
2009-12-04 07:19:00,63.557,63.567,63.557,63.567,12800000.0
2009-12-04 07:20:00,63.56,63.568,63.56,63.567,14400000.0
2009-12-04 07:21:00,63.57,63.586,63.57,63.579,12800000.0
2009-12-04 07:22:00,63.575,63.575,63.571,63.573,11200000.0
2009-12-04 07:23:00,63.572,63.576,63.571,63.575,11200000.0
2009-12-04 07:24:00,63.541,63.56,63.541,63.547,9600000.0
2009-12-04 07:25:00,63.58,63.596,63.572,63.596,14400000.0
2009-12-04 07:26:00,63.576,63.576,63.559,63.57,16000000.0
2009-12-04 07:27:00,63.564,63.569,63.564,63.565,8000000.0
2009-12-04 07:28:00,63.576,63.58,63.564,63.58,12800000.0
2009-12-04 07:29:00,63.583,63.585,63.572,63.572,14400000.0
2009-12-04 07:30:00,63.569,63.583,63.569,63.576,12800000.0
2009-12-04 07:31:00,63.562,63.565,63.559,63.562,17600000.0
2009-12-04 07:32:00,63.568,63.572,63.561,63.561,12800000.0
2009-12-04 07:33:00,63.571,63.577,63.567,63.577,9600000.0
2009-12-04 07:34:00,63.58,63.587,63.576,63.576,12800000.0
2009-12-04 07:35:00,63.572,63.582,63.571,63.582,8400000.0
2009-12-04 07:36:00,63.577,63.579,63.574,63.579,9600000.0
2009-12-04 07:37:00,63.576,63.576,63.563,63.563,8000000.0
2009-12-04 07:38:00,63.545,63.577,63.544,63.577,11200000.0
2009-12-04 07:39:00,63.575,63.586,63.575,63.583,11200000.0
2009-12-04 07:40:00,63.581,63.581,63.571,63.573,10000000.0
2009-12-04 07:41:00,63.571,63.573,63.558,63.558,12800000.0
2009-12-04 07:42:00,63.563,63.568,63.555,63.568,12800000.0
2009-12-04 07:43:00,63.568,63.57,63.561,63.568,12800000.0
2009-12-04 07:44:00,63.545,63.578,63.545,63.578,11200000.0
2009-12-04 07:45:00,63.568,63.579,63.556,63.579,12800000.0
2009-12-04 07:46:00,63.581,63.586,63.576,63.581,17600000.0
2009-12-04 07:47:00,63.588,63.599,63.588,63.588,14400000.0
2009-12-04 07:48:00,63.593,63.593,63.584,63.589,8000000.0
2009-12-04 07:49:00,63.581,63.59,63.576,63.576,17600000.0
2009-12-04 07:50:00,63.599,63.613,63.591,63.613,8000000.0
2009-12-04 07:51:00,63.629,63.64,63.623,63.64,12800000.0
2009-12-04 07:52:00,63.642,63.647,63.638,63.638,16000000.0
2009-12-04 07:53:00,63.652,63.666,63.647,63.664,11200000.0
2009-12-04 07:54:00,63.646,63.646,63.627,63.627,13200000.0
2009-12-04 07:55:00,63.617,63.617,63.6,63.605,12800000.0
2009-12-04 07:56:00,63.607,63.608,63.591,63.591,8000000.0
2009-12-04 07:57:00,63.579,63.592,63.567,63.567,9600000.0
2009-12-04 07:58:00,63.579,63.598,63.579,63.598,11200000.0
2009-12-04 07:59:00,63.608,63.626,63.608,63.625,12800000.0
2009-12-04 08:00:00,63.631,63.631,63.607,63.623,8000000.0
2009-12-04 08:01:00,63.621,63.621,63.608,63.612,8000000.0
2009-12-04 08:02:00,63.617,63.623,63.614,63.62,8000000.0
2009-12-04 08:03:00,63.626,63.627,63.618,63.621,11200000.0
2009-12-04 08:04:00,63.623,63.624,63.608,63.613,11200000.0
2009-12-04 08:05:00,63.611,63.619,63.608,63.614,14400000.0
2009-12-04 08:06:00,63.607,63.624,63.607,63.621,9600000.0
2009-12-04 08:07:00,63.635,63.638,63.619,63.626,14400000.0
2009-12-04 08:08:00,63.63,63.639,63.627,63.633,12800000.0
2009-12-04 08:09:00,63.612,63.633,63.595,63.595,12800000.0
2009-12-04 08:10:00,63.633,63.636,63.616,63.629,12800000.0
2009-12-04 08:11:00,63.629,63.629,63.611,63.619,11200000.0
2009-12-04 08:12:00,63.607,63.64,63.607,63.64,16000000.0
2009-12-04 08:13:00,63.647,63.653,63.647,63.65,8000000.0
2009-12-04 08:14:00,63.649,63.649,63.627,63.636,9600000.0
2009-12-04 08:15:00,63.639,63.639,63.615,63.632,16000000.0
2009-12-04 08:16:00,63.634,63.649,63.634,63.649,11200000.0
2009-12-04 08:17:00,63.652,63.652,63.641,63.651,12800000.0
2009-12-04 08:18:00,63.657,63.659,63.652,63.652,12800000.0
2009-12-04 08:19:00,63.649,63.65,63.634,63.638,9600000.0
2009-12-04 08:20:00,63.639,63.642,63.636,63.641,11200000.0
2009-12-04 08:21:00,63.64,63.64,63.606,63.606,9600000.0
2009-12-04 08:22:00,63.64,63.64,63.632,63.633,11200000.0
2009-12-04 08:23:00,63.629,63.638,63.628,63.638,11200000.0
2009-12-04 08:24:00,63.645,63.653,63.644,63.645,17600000.0
2009-12-04 08:25:00,63.628,63.647,63.627,63.638,17600000.0
2009-12-04 08:26:00,63.64,63.646,63.637,63.637,12800000.0
2009-12-04 08:27:00,63.641,63.642,63.626,63.642,8000000.0
2009-12-04 08:28:00,63.639,63.639,63.625,63.627,9600000.0
2009-12-04 08:29:00,63.636,63.64,63.636,63.638,8000000.0
2009-12-04 08:30:00,63.643,63.644,63.637,63.639,11200000.0
2009-12-04 08:31:00,63.627,63.635,63.626,63.627,12800000.0
2009-12-04 08:32:00,63.621,63.641,63.621,63.633,11200000.0
2009-12-04 08:33:00,63.612,63.621,63.607,63.612,11200000.0
2009-12-04 08:34:00,63.631,63.636,63.625,63.628,9600000.0
2009-12-04 08:35:00,63.633,63.652,63.633,63.652,9600000.0
2009-12-04 08:36:00,63.658,63.667,63.658,63.666,9600000.0
2009-12-04 08:37:00,63.669,63.669,63.66,63.663,9600000.0
2009-12-04 08:38:00,63.655,63.665,63.647,63.665,16400000.0
2009-12-04 08:39:00,63.667,63.684,63.666,63.684,13800000.0
2009-12-04 08:40:00,63.703,63.718,63.703,63.714,9600000.0
2009-12-04 08:41:00,63.723,63.725,63.715,63.715,17600000.0
2009-12-04 08:42:00,63.711,63.711,63.698,63.701,12800000.0
2009-12-04 08:43:00,63.699,63.718,63.699,63.713,12800000.0
2009-12-04 08:44:00,63.722,63.727,63.719,63.724,12800000.0
2009-12-04 08:45:00,63.717,63.731,63.717,63.727,12800000.0
2009-12-04 08:46:00,63.707,63.724,63.707,63.724,11200000.0
2009-12-04 08:47:00,63.716,63.724,63.706,63.717,11200000.0
2009-12-04 08:48:00,63.709,63.709,63.68,63.683,9600000.0
2009-12-04 08:49:00,63.69,63.708,63.69,63.708,17600000.0
2009-12-04 08:50:00,63.704,63.712,63.701,63.704,12800000.0
2009-12-04 08:51:00,63.705,63.708,63.694,63.699,17600000.0
2009-12-04 08:52:00,63.699,63.699,63.69,63.696,9600000.0
2009-12-04 08:53:00,63.691,63.702,63.691,63.702,16000000.0
2009-12-04 08:54:00,63.708,63.711,63.702,63.702,14400000.0
2009-12-04 08:55:00,63.712,63.717,63.701,63.712,16000000.0
2009-12-04 08:56:00,63.712,63.72,63.712,63.715,12800000.0
2009-12-04 08:57:00,63.709,63.721,63.709,63.721,11200000.0
2009-12-04 08:58:00,63.711,63.732,63.711,63.723,12800000.0
2009-12-04 08:59:00,63.728,63.728,63.72,63.72,8000000.0
2009-12-04 09:00:00,63.727,63.76,63.727,63.76,8000000.0
2009-12-04 09:01:00,63.786,63.812,63.786,63.812,11600000.0
2009-12-04 09:02:00,63.802,63.814,63.793,63.814,11200000.0
2009-12-04 09:03:00,63.816,63.824,63.801,63.822,16000000.0
2009-12-04 09:04:00,63.83,63.835,63.814,63.814,11200000.0
2009-12-04 09:05:00,63.821,63.826,63.815,63.815,11200000.0
2009-12-04 09:06:00,63.834,63.852,63.833,63.852,12800000.0
2009-12-04 09:07:00,63.863,63.863,63.842,63.842,9600000.0
2009-12-04 09:08:00,63.824,63.824,63.801,63.818,12800000.0
2009-12-04 09:09:00,63.817,63.831,63.812,63.831,9600000.0
2009-12-04 09:10:00,63.842,63.858,63.842,63.858,12800000.0
2009-12-04 09:11:00,63.862,63.867,63.857,63.862,12800000.0
2009-12-04 09:12:00,63.846,63.861,63.846,63.861,12800000.0
2009-12-04 09:13:00,63.875,63.879,63.869,63.869,9600000.0
2009-12-04 09:14:00,63.87,63.875,63.863,63.875,11200000.0
2009-12-04 09:15:00,63.872,63.875,63.863,63.867,11200000.0
2009-12-04 09:16:00,63.868,63.875,63.867,63.867,12800000.0
2009-12-04 09:17:00,63.866,63.869,63.857,63.869,11200000.0
2009-12-04 09:18:00,63.862,63.867,63.861,63.867,14400000.0
2009-12-04 09:19:00,63.858,63.858,63.847,63.848,12800000.0
2009-12-04 09:20:00,63.834,63.834,63.815,63.824,16000000.0
2009-12-04 09:21:00,63.821,63.831,63.81,63.81,11200000.0
2009-12-04 09:22:00,63.82,63.821,63.804,63.804,17600000.0
2009-12-04 09:23:00,63.798,63.819,63.798,63.819,12800000.0
2009-12-04 09:24:00,63.807,63.807,63.773,63.777,12800000.0
2009-12-04 09:25:00,63.767,63.782,63.767,63.782,9600000.0
2009-12-04 09:26:00,63.793,63.798,63.786,63.793,11200000.0
2009-12-04 09:27:00,63.791,63.816,63.791,63.816,11200000.0
2009-12-04 09:28:00,63.812,63.821,63.812,63.818,12800000.0
2009-12-04 09:29:00,63.827,63.86,63.826,63.86,11200000.0
2009-12-04 09:30:00,63.868,63.87,63.858,63.858,12800000.0
2009-12-04 09:31:00,63.851,63.851,63.831,63.831,9600000.0
2009-12-04 09:32:00,63.842,63.844,63.815,63.815,14800000.0
2009-12-04 09:33:00,63.834,63.844,63.83,63.844,12800000.0
2009-12-04 09:34:00,63.849,63.849,63.837,63.837,11200000.0
2009-12-04 09:35:00,63.831,63.838,63.831,63.834,12800000.0
2009-12-04 09:36:00,63.831,63.838,63.825,63.837,16000000.0
2009-12-04 09:37:00,63.772,63.842,63.772,63.834,11200000.0
2009-12-04 09:38:00,63.827,63.832,63.821,63.828,11200000.0
2009-12-04 09:39:00,63.831,63.831,63.823,63.825,12800000.0
2009-12-04 09:40:00,63.832,63.837,63.83,63.83,8000000.0
2009-12-04 09:41:00,63.824,63.828,63.819,63.819,11200000.0
2009-12-04 09:42:00,63.829,63.849,63.829,63.849,11200000.0
2009-12-04 09:43:00,63.845,63.845,63.821,63.821,12800000.0
2009-12-04 09:44:00,63.81,63.82,63.81,63.811,8000000.0
2009-12-04 09:45:00,63.81,63.816,63.805,63.805,12800000.0
2009-12-04 09:46:00,63.806,63.806,63.784,63.784,11200000.0
2009-12-04 09:47:00,63.8,63.812,63.799,63.812,9600000.0
2009-12-04 09:48:00,63.833,63.836,63.824,63.833,11200000.0
2009-12-04 09:49:00,63.833,63.833,63.82,63.82,12800000.0
2009-12-04 09:50:00,63.799,63.799,63.794,63.799,8000000.0
2009-12-04 09:51:00,63.793,63.809,63.793,63.809,16000000.0
2009-12-04 09:52:00,63.807,63.807,63.791,63.794,11200000.0
2009-12-04 09:53:00,63.782,63.791,63.782,63.787,12800000.0
2009-12-04 09:54:00,63.787,63.787,63.774,63.778,17600000.0
2009-12-04 09:55:00,63.766,63.769,63.763,63.765,11200000.0
2009-12-04 09:56:00,63.748,63.778,63.748,63.772,12800000.0
2009-12-04 09:57:00,63.762,63.762,63.737,63.737,12800000.0
2009-12-04 09:58:00,63.646,63.746,63.646,63.746,9600000.0
2009-12-04 09:59:00,63.755,63.799,63.755,63.799,17600000.0
2009-12-04 10:00:00,63.789,63.789,63.766,63.773,11200000.0
2009-12-04 10:01:00,63.779,63.782,63.778,63.78,12800000.0
2009-12-04 10:02:00,63.799,63.807,63.799,63.804,9600000.0
2009-12-04 10:03:00,63.805,63.805,63.782,63.782,11200000.0
2009-12-04 10:04:00,63.783,63.783,63.764,63.764,12800000.0
2009-12-04 10:05:00,63.737,63.748,63.73,63.731,8000000.0
2009-12-04 10:06:00,63.731,63.749,63.731,63.743,17600000.0
2009-12-04 10:07:00,63.726,63.74,63.724,63.736,12800000.0
2009-12-04 10:08:00,63.745,63.751,63.742,63.751,11200000.0
2009-12-04 10:09:00,63.751,63.751,63.738,63.741,12800000.0
2009-12-04 10:10:00,63.735,63.735,63.708,63.708,11200000.0
2009-12-04 10:11:00,63.702,63.709,63.699,63.702,11200000.0
2009-12-04 10:12:00,63.7,63.749,63.7,63.749,12800000.0
2009-12-04 10:13:00,63.744,63.767,63.744,63.765,12800000.0
2009-12-04 10:14:00,63.78,63.782,63.774,63.781,11200000.0
2009-12-04 10:15:00,63.775,63.798,63.775,63.798,12800000.0
2009-12-04 10:16:00,63.804,63.814,63.803,63.803,8000000.0
2009-12-04 10:17:00,63.787,63.788,63.78,63.78,11200000.0
2009-12-04 10:18:00,63.794,63.794,63.767,63.767,11200000.0
2009-12-04 10:19:00,63.764,63.766,63.756,63.766,11200000.0
2009-12-04 10:20:00,63.747,63.755,63.741,63.742,17600000.0
2009-12-04 10:21:00,63.742,63.764,63.742,63.761,8000000.0
2009-12-04 10:22:00,63.749,63.759,63.748,63.759,9600000.0
2009-12-04 10:23:00,63.76,63.76,63.749,63.76,11200000.0
2009-12-04 10:24:00,63.748,63.758,63.748,63.757,12800000.0
2009-12-04 10:25:00,63.761,63.775,63.75,63.775,11200000.0
2009-12-04 10:26:00,63.766,63.766,63.756,63.756,12800000.0
2009-12-04 10:27:00,63.757,63.758,63.747,63.75,11200000.0
2009-12-04 10:28:00,63.741,63.741,63.728,63.736,9600000.0
2009-12-04 10:29:00,63.738,63.748,63.728,63.728,11200000.0
2009-12-04 10:30:00,63.713,63.737,63.713,63.727,12800000.0
2009-12-04 10:31:00,63.734,63.735,63.716,63.735,12800000.0
2009-12-04 10:32:00,63.73,63.757,63.73,63.757,17600000.0
2009-12-04 10:33:00,63.768,63.779,63.768,63.775,11200000.0
2009-12-04 10:34:00,63.739,63.77,63.739,63.767,11200000.0
2009-12-04 10:35:00,63.777,63.777,63.764,63.769,11200000.0
2009-12-04 10:36:00,63.768,63.768,63.758,63.758,8000000.0
2009-12-04 10:37:00,63.758,63.816,63.708,63.792,11200000.0
2009-12-04 10:38:00,63.776,63.776,63.759,63.759,8000000.0
2009-12-04 10:39:00,63.77,63.77,63.76,63.76,11200000.0
2009-12-04 10:40:00,63.753,63.765,63.748,63.748,11200000.0
2009-12-04 10:41:00,63.776,63.783,63.773,63.783,9600000.0
2009-12-04 10:42:00,63.775,63.775,63.757,63.765,11200000.0
2009-12-04 10:43:00,63.762,63.766,63.757,63.757,11200000.0
2009-12-04 10:44:00,63.759,63.762,63.753,63.755,12800000.0
2009-12-04 10:45:00,63.752,63.752,63.734,63.749,8000000.0
2009-12-04 10:46:00,63.736,63.768,63.736,63.768,12800000.0
2009-12-04 10:47:00,63.762,63.768,63.742,63.755,12800000.0
2009-12-04 10:48:00,63.761,63.761,63.75,63.761,12800000.0
2009-12-04 10:49:00,63.762,63.762,63.752,63.762,11200000.0
2009-12-04 10:50:00,63.763,63.768,63.757,63.768,8000000.0
2009-12-04 10:51:00,63.755,63.764,63.747,63.754,17600000.0
2009-12-04 10:52:00,63.767,63.767,63.758,63.766,11200000.0
2009-12-04 10:53:00,63.786,63.802,63.781,63.802,11600000.0
2009-12-04 10:54:00,63.797,63.807,63.797,63.804,17600000.0
2009-12-04 10:55:00,63.797,63.797,63.782,63.797,11200000.0
2009-12-04 10:56:00,63.786,63.791,63.785,63.791,8000000.0
2009-12-04 10:57:00,63.794,63.794,63.786,63.794,8000000.0
2009-12-04 10:58:00,63.74,63.787,63.69,63.787,12800000.0
2009-12-04 10:59:00,63.785,63.795,63.785,63.785,11200000.0
2009-12-04 11:00:00,63.79,63.791,63.778,63.791,12800000.0
2009-12-04 11:01:00,63.802,63.815,63.802,63.809,12800000.0
2009-12-04 11:02:00,63.806,63.814,63.805,63.814,9600000.0
2009-12-04 11:03:00,63.81,63.827,63.81,63.818,12800000.0
2009-12-04 11:04:00,63.81,63.81,63.792,63.799,14400000.0
2009-12-04 11:05:00,63.805,63.812,63.804,63.81,9600000.0
2009-12-04 11:06:00,63.801,63.812,63.789,63.793,14400000.0
2009-12-04 11:07:00,63.829,63.839,63.828,63.831,11200000.0
2009-12-04 11:08:00,63.737,63.817,63.737,63.814,11600000.0
2009-12-04 11:09:00,63.809,63.825,63.807,63.813,17600000.0
2009-12-04 11:10:00,63.812,63.818,63.812,63.818,11200000.0
2009-12-04 11:11:00,63.815,63.816,63.809,63.812,11200000.0
2009-12-04 11:12:00,63.814,63.826,63.814,63.826,17600000.0
2009-12-04 11:13:00,63.825,63.825,63.805,63.815,14400000.0
2009-12-04 11:14:00,63.824,63.844,63.82,63.844,11200000.0
2009-12-04 11:15:00,63.837,63.837,63.822,63.822,11200000.0
2009-12-04 11:16:00,63.82,63.824,63.815,63.815,12800000.0
2009-12-04 11:17:00,63.818,63.829,63.818,63.829,9600000.0
2009-12-04 11:18:00,63.827,63.829,63.823,63.827,12800000.0
2009-12-04 11:19:00,63.824,63.826,63.82,63.823,18000000.0
2009-12-04 11:20:00,63.821,63.835,63.821,63.821,12800000.0
2009-12-04 11:21:00,63.819,63.831,63.809,63.826,14400000.0
2009-12-04 11:22:00,63.796,63.827,63.796,63.826,12800000.0
2009-12-04 11:23:00,63.834,63.834,63.82,63.82,11200000.0
2009-12-04 11:24:00,63.839,63.84,63.822,63.833,12800000.0
2009-12-04 11:25:00,63.83,63.84,63.818,63.836,17600000.0
2009-12-04 11:26:00,63.807,63.83,63.788,63.83,9600000.0
2009-12-04 11:27:00,63.827,63.835,63.815,63.835,8000000.0
2009-12-04 11:28:00,63.834,63.835,63.832,63.832,13800000.0
2009-12-04 11:29:00,63.828,63.835,63.828,63.834,14400000.0
2009-12-04 11:30:00,63.835,63.836,63.829,63.833,14400000.0
2009-12-04 11:31:00,63.821,63.822,63.806,63.81,11200000.0
2009-12-04 11:32:00,63.817,63.821,63.811,63.821,17600000.0
2009-12-04 11:33:00,63.818,63.818,63.803,63.803,12800000.0
2009-12-04 11:34:00,63.822,63.831,63.82,63.823,12800000.0
2009-12-04 11:35:00,63.833,63.85,63.833,63.844,11200000.0
2009-12-04 11:36:00,63.841,63.845,63.837,63.845,12800000.0
2009-12-04 11:37:00,63.835,63.843,63.835,63.839,9600000.0
2009-12-04 11:38:00,63.839,63.849,63.832,63.832,11200000.0
2009-12-04 11:39:00,63.819,63.831,63.804,63.804,11200000.0
2009-12-04 11:40:00,63.816,63.823,63.811,63.815,11200000.0
2009-12-04 11:41:00,63.798,63.801,63.789,63.794,12800000.0
2009-12-04 11:42:00,63.805,63.816,63.794,63.816,17600000.0
2009-12-04 11:43:00,63.82,63.82,63.799,63.818,11200000.0
2009-12-04 11:44:00,63.818,63.826,63.818,63.818,9600000.0
2009-12-04 11:45:00,63.818,63.823,63.808,63.808,9600000.0
2009-12-04 11:46:00,63.774,63.808,63.774,63.808,11200000.0
2009-12-04 11:47:00,63.791,63.822,63.791,63.821,9600000.0
2009-12-04 11:48:00,63.822,63.822,63.804,63.814,11200000.0
2009-12-04 11:49:00,63.796,63.814,63.796,63.804,12800000.0
2009-12-04 11:50:00,63.783,63.817,63.783,63.807,17600000.0
2009-12-04 11:51:00,63.802,63.802,63.795,63.799,11200000.0
2009-12-04 11:52:00,63.807,63.811,63.801,63.804,11200000.0
2009-12-04 11:53:00,63.82,63.84,63.82,63.837,16000000.0
2009-12-04 11:54:00,63.835,63.838,63.835,63.835,9600000.0
2009-12-04 11:55:00,63.818,63.825,63.818,63.825,8000000.0
2009-12-04 11:56:00,63.827,63.833,63.826,63.83,12800000.0
2009-12-04 11:57:00,63.833,63.838,63.823,63.834,17600000.0
2009-12-04 11:58:00,63.823,63.823,63.814,63.816,11200000.0
2009-12-04 11:59:00,63.815,63.821,63.812,63.82,11200000.0
2009-12-04 12:00:00,63.808,63.812,63.805,63.805,11200000.0
2009-12-04 12:01:00,63.808,63.809,63.8,63.8,11200000.0
2009-12-04 12:02:00,63.811,63.825,63.81,63.819,12800000.0
2009-12-04 12:03:00,63.829,63.874,63.829,63.874,8000000.0
2009-12-04 12:04:00,63.884,63.884,63.867,63.877,17600000.0
2009-12-04 12:05:00,63.856,63.856,63.843,63.843,8000000.0
2009-12-04 12:06:00,63.849,63.855,63.843,63.843,12800000.0
2009-12-04 12:07:00,63.835,63.848,63.835,63.838,11200000.0
2009-12-04 12:08:00,63.841,63.85,63.838,63.849,11200000.0
2009-12-04 12:09:00,63.835,63.835,63.815,63.815,14400000.0
2009-12-04 12:10:00,63.814,63.82,63.804,63.818,11200000.0
2009-12-04 12:11:00,63.83,63.832,63.823,63.828,12800000.0
2009-12-04 12:12:00,63.814,63.818,63.81,63.818,11200000.0
2009-12-04 12:13:00,63.821,63.825,63.816,63.818,11200000.0
2009-12-04 12:14:00,63.823,63.823,63.806,63.806,8000000.0
2009-12-04 12:15:00,63.806,63.806,63.801,63.806,16000000.0
2009-12-04 12:16:00,63.773,63.797,63.773,63.785,12800000.0
2009-12-04 12:17:00,63.798,63.807,63.798,63.807,8000000.0
2009-12-04 12:18:00,63.807,63.823,63.807,63.823,9600000.0
2009-12-04 12:19:00,63.821,63.821,63.804,63.817,12800000.0
2009-12-04 12:20:00,63.819,63.826,63.811,63.811,8000000.0
2009-12-04 12:21:00,63.829,63.829,63.811,63.821,16000000.0
2009-12-04 12:22:00,63.828,63.837,63.828,63.835,9600000.0
2009-12-04 12:23:00,63.814,63.825,63.811,63.821,14400000.0
2009-12-04 12:24:00,63.801,63.826,63.801,63.818,8000000.0
2009-12-04 12:25:00,63.82,63.825,63.809,63.825,12800000.0
2009-12-04 12:26:00,63.791,63.816,63.791,63.809,11200000.0
2009-12-04 12:27:00,63.836,63.841,63.834,63.841,11200000.0
2009-12-04 12:28:00,63.832,63.845,63.832,63.836,12800000.0
2009-12-04 12:29:00,63.847,63.877,63.847,63.877,17600000.0
2009-12-04 12:30:00,63.885,63.902,63.885,63.902,9600000.0
2009-12-04 12:31:00,63.882,63.882,63.869,63.877,11200000.0
2009-12-04 12:32:00,63.875,63.875,63.864,63.868,12800000.0
2009-12-04 12:33:00,63.867,63.867,63.863,63.863,8000000.0
2009-12-04 12:34:00,63.834,63.863,63.834,63.863,8000000.0
2009-12-04 12:35:00,63.864,63.865,63.849,63.849,11200000.0
2009-12-04 12:36:00,63.845,63.849,63.84,63.847,11200000.0
2009-12-04 12:37:00,63.847,63.855,63.844,63.853,11200000.0
2009-12-04 12:38:00,63.862,63.867,63.776,63.865,17600000.0
2009-12-04 12:39:00,63.869,63.871,63.866,63.868,8000000.0
2009-12-04 12:40:00,63.859,63.873,63.848,63.873,15400000.0
2009-12-04 12:41:00,63.88,63.892,63.88,63.891,12800000.0
2009-12-04 12:42:00,63.905,63.922,63.902,63.922,14400000.0
2009-12-04 12:43:00,63.926,63.926,63.911,63.922,12800000.0
2009-12-04 12:44:00,63.915,63.915,63.899,63.91,8000000.0
2009-12-04 12:45:00,63.911,63.911,63.898,63.898,8000000.0
2009-12-04 12:46:00,63.899,63.903,63.896,63.903,12800000.0
2009-12-04 12:47:00,63.891,63.896,63.883,63.883,14400000.0
2009-12-04 12:48:00,63.896,63.9,63.895,63.898,11200000.0
2009-12-04 12:49:00,63.908,63.914,63.903,63.905,9600000.0
2009-12-04 12:50:00,63.903,63.904,63.894,63.904,14400000.0
2009-12-04 12:51:00,63.907,63.909,63.9,63.9,11200000.0
2009-12-04 12:52:00,63.899,63.903,63.894,63.903,11200000.0
2009-12-04 12:53:00,63.879,63.895,63.879,63.885,11200000.0
2009-12-04 12:54:00,63.905,63.905,63.892,63.896,12800000.0
2009-12-04 12:55:00,63.906,63.92,63.906,63.916,16000000.0
2009-12-04 12:56:00,63.895,63.916,63.895,63.911,9600000.0
2009-12-04 12:57:00,63.914,63.915,63.908,63.908,8000000.0
2009-12-04 12:58:00,63.901,63.909,63.901,63.905,9600000.0
2009-12-04 12:59:00,63.904,63.915,63.904,63.914,16000000.0
2009-12-04 13:00:00,63.912,63.915,63.906,63.91,8000000.0
2009-12-04 13:01:00,63.895,63.901,63.885,63.9,16000000.0
2009-12-04 13:02:00,63.911,63.911,63.9,63.906,12800000.0
2009-12-04 13:03:00,63.91,63.91,63.897,63.901,8000000.0
2009-12-04 13:04:00,63.904,63.91,63.899,63.903,16000000.0
2009-12-04 13:05:00,63.886,63.904,63.886,63.894,12800000.0
2009-12-04 13:06:00,63.902,63.902,63.896,63.897,8000000.0
2009-12-04 13:07:00,63.894,63.894,63.877,63.881,14400000.0
2009-12-04 13:08:00,63.899,63.899,63.896,63.899,8000000.0
2009-12-04 13:09:00,63.897,63.897,63.877,63.885,8000000.0
2009-12-04 13:10:00,63.899,63.907,63.898,63.9,9600000.0
2009-12-04 13:11:00,63.904,63.911,63.904,63.904,11200000.0
2009-12-04 13:12:00,63.91,63.91,63.902,63.904,9600000.0
2009-12-04 13:13:00,63.911,63.911,63.899,63.899,8000000.0
2009-12-04 13:14:00,63.871,63.898,63.871,63.893,8000000.0
2009-12-04 13:15:00,63.903,63.903,63.893,63.902,8000000.0
2009-12-04 13:16:00,63.897,63.907,63.897,63.907,8000000.0
2009-12-04 13:17:00,63.904,63.904,63.889,63.891,12800000.0
2009-12-04 13:18:00,63.888,63.897,63.873,63.897,9600000.0
2009-12-04 13:19:00,63.894,63.894,63.889,63.894,8000000.0
2009-12-04 13:20:00,63.897,63.908,63.894,63.904,8000000.0
2009-12-04 13:21:00,63.906,63.906,63.878,63.891,11200000.0
2009-12-04 13:22:00,63.89,63.9,63.888,63.9,12800000.0
2009-12-04 13:23:00,63.886,63.9,63.886,63.887,8000000.0
2009-12-04 13:24:00,63.909,63.928,63.909,63.928,11200000.0
2009-12-04 13:25:00,63.924,63.935,63.924,63.935,17000000.0
2009-12-04 13:26:00,63.939,63.939,63.906,63.912,9600000.0
2009-12-04 13:27:00,63.937,63.941,63.929,63.929,9600000.0
2009-12-04 13:28:00,63.929,63.933,63.839,63.93,16400000.0
2009-12-04 13:29:00,63.824,63.926,63.824,63.923,11200000.0
2009-12-04 13:30:00,63.933,63.936,63.932,63.932,8000000.0
2009-12-04 13:31:00,63.939,63.955,63.939,63.955,8000000.0
2009-12-04 13:32:00,63.958,63.965,63.958,63.965,11200000.0
2009-12-04 13:33:00,63.96,63.967,63.956,63.956,19200000.0
2009-12-04 13:34:00,63.953,63.953,63.946,63.946,8000000.0
2009-12-04 13:35:00,63.946,63.946,63.939,63.945,36800000.0
2009-12-04 13:36:00,63.926,63.954,63.926,63.938,17600000.0
2009-12-04 13:37:00,63.953,63.953,63.946,63.952,14400000.0
2009-12-04 13:38:00,63.959,63.971,63.958,63.967,33600000.0
2009-12-04 13:39:00,63.973,63.981,63.972,63.981,16000000.0
2009-12-04 13:40:00,63.981,63.983,63.977,63.978,40400000.0
2009-12-04 13:41:00,63.983,63.991,63.981,63.991,16000000.0
2009-12-04 13:42:00,63.988,64.006,63.988,64.004,11200000.0
2009-12-04 13:43:00,64.021,64.021,63.994,64.007,27200000.0
2009-12-04 13:44:00,64.005,64.017,63.999,64.0,33600000.0
2009-12-04 13:45:00,64.001,64.019,63.998,64.015,20800000.0
2009-12-04 13:46:00,64.018,64.022,64.015,64.02,24000000.0
2009-12-04 13:47:00,64.019,64.021,64.015,64.02,12800000.0
2009-12-04 13:48:00,64.026,64.026,64.0,64.0,12800000.0
2009-12-04 13:49:00,63.992,63.992,63.982,63.982,17600000.0
2009-12-04 13:50:00,63.961,63.962,63.938,63.962,9600000.0
2009-12-04 13:51:00,63.959,63.964,63.953,63.953,24000000.0
2009-12-04 13:52:00,63.948,63.949,63.932,63.947,37800000.0
2009-12-04 13:53:00,63.954,63.957,63.949,63.951,17600000.0
2009-12-04 13:54:00,63.964,63.969,63.962,63.962,25600000.0
2009-12-04 13:55:00,63.967,63.967,63.959,63.963,14400000.0
2009-12-04 13:56:00,63.959,63.964,63.956,63.964,14400000.0
2009-12-04 13:57:00,63.965,63.965,63.955,63.964,28800000.0
2009-12-04 13:58:00,63.963,63.967,63.963,63.965,14400000.0
2009-12-04 13:59:00,63.972,63.992,63.964,63.992,32000000.0
2009-12-04 14:00:00,64.022,64.031,64.022,64.027,48000000.0
2009-12-04 14:01:00,64.047,64.057,64.038,64.039,32000000.0
2009-12-04 14:02:00,64.037,64.039,64.029,64.039,14400000.0
2009-12-04 14:03:00,64.059,64.059,64.045,64.045,14400000.0
2009-12-04 14:04:00,64.04,64.04,64.033,64.039,11200000.0
2009-12-04 14:05:00,64.034,64.038,64.033,64.033,24000000.0
2009-12-04 14:06:00,64.038,64.039,64.028,64.032,36800000.0
2009-12-04 14:07:00,64.038,64.055,64.038,64.055,40000000.0
2009-12-04 14:08:00,64.055,64.06,64.053,64.06,30400000.0
2009-12-04 14:09:00,64.061,64.067,64.057,64.067,33600000.0
2009-12-04 14:10:00,64.068,64.093,64.068,64.093,33000000.0
2009-12-04 14:11:00,64.095,64.101,64.089,64.089,22400000.0
2009-12-04 14:12:00,64.093,64.102,64.091,64.098,27200000.0
2009-12-04 14:13:00,64.103,64.107,64.095,64.097,19200000.0
2009-12-04 14:14:00,64.096,64.099,64.081,64.081,12800000.0
2009-12-04 14:15:00,64.073,64.073,64.054,64.054,28200000.0
2009-12-04 14:16:00,64.05,64.063,64.05,64.061,25600000.0
2009-12-04 14:17:00,64.066,64.066,64.06,64.062,22400000.0
2009-12-04 14:18:00,64.079,64.093,64.079,64.093,16000000.0
2009-12-04 14:19:00,64.074,64.075,64.073,64.073,9600000.0
2009-12-04 14:20:00,64.077,64.083,64.075,64.081,26000000.0
2009-12-04 14:21:00,64.089,64.096,64.087,64.096,29200000.0
2009-12-04 14:22:00,64.098,64.098,64.084,64.092,24000000.0
2009-12-04 14:23:00,64.097,64.104,64.092,64.094,48000000.0
2009-12-04 14:24:00,64.092,64.094,64.08,64.094,12800000.0
2009-12-04 14:25:00,64.107,64.114,64.104,64.106,53800000.0
2009-12-04 14:26:00,64.104,64.108,64.101,64.104,12800000.0
2009-12-04 14:27:00,64.091,64.094,64.079,64.083,17600000.0
2009-12-04 14:28:00,64.074,64.074,64.058,64.063,36800000.0
2009-12-04 14:29:00,64.068,64.074,64.067,64.07,36800000.0
2009-12-04 14:30:00,64.057,64.069,64.054,64.068,22400000.0
2009-12-04 14:31:00,64.075,64.101,64.075,64.101,20800000.0
2009-12-04 14:32:00,64.11,64.112,64.108,64.111,40000000.0
2009-12-04 14:33:00,64.11,64.113,64.106,64.107,24000000.0
2009-12-04 14:34:00,64.119,64.124,64.114,64.123,33600000.0
2009-12-04 14:35:00,64.12,64.12,64.097,64.097,14400000.0
2009-12-04 14:36:00,64.101,64.103,64.095,64.103,14400000.0
2009-12-04 14:37:00,64.101,64.103,64.093,64.103,35200000.0
2009-12-04 14:38:00,64.087,64.089,64.082,64.082,56000000.0
2009-12-04 14:39:00,64.075,64.076,64.069,64.069,38800000.0
2009-12-04 14:40:00,64.073,64.079,64.072,64.076,32000000.0
2009-12-04 14:41:00,64.068,64.07,64.062,64.062,56000000.0
2009-12-04 14:42:00,64.051,64.057,64.05,64.054,17600000.0
2009-12-04 14:43:00,64.042,64.042,64.025,64.025,25600000.0
2009-12-04 14:44:00,64.021,64.022,64.013,64.013,16000000.0
2009-12-04 14:45:00,64.012,64.012,64.002,64.003,8000000.0
2009-12-04 14:46:00,64.007,64.015,64.007,64.015,11200000.0
2009-12-04 14:47:00,64.024,64.024,64.021,64.022,9600000.0
2009-12-04 14:48:00,63.996,64.023,63.996,64.012,19200000.0
2009-12-04 14:49:00,64.02,64.027,64.014,64.027,32000000.0
2009-12-04 14:50:00,64.018,64.046,64.018,64.046,28800000.0
2009-12-04 14:51:00,64.04,64.047,64.038,64.047,32000000.0
2009-12-04 14:52:00,64.044,64.045,64.038,64.045,12800000.0
2009-12-04 14:53:00,64.05,64.053,64.046,64.053,9600000.0
2009-12-04 14:54:00,64.051,64.061,64.051,64.061,12800000.0
2009-12-04 14:55:00,64.046,64.056,64.046,64.054,16000000.0
2009-12-04 14:56:00,64.05,64.052,64.047,64.048,8000000.0
2009-12-04 14:57:00,64.05,64.05,64.04,64.04,9600000.0
2009-12-04 14:58:00,64.008,64.044,64.007,64.039,17600000.0
2009-12-04 14:59:00,64.026,64.042,64.018,64.042,9600000.0
2009-12-04 15:00:00,64.04,64.042,64.034,64.034,14400000.0
2009-12-04 15:01:00,64.02,64.024,64.017,64.018,19200000.0
2009-12-04 15:02:00,64.017,64.02,64.006,64.007,27200000.0
2009-12-04 15:03:00,64.008,64.01,64.0,64.0,12800000.0
2009-12-04 15:04:00,64.007,64.009,63.999,64.006,24000000.0
2009-12-04 15:05:00,64.0,64.009,63.996,63.997,25600000.0
2009-12-04 15:06:00,63.978,64.003,63.976,63.993,17600000.0
2009-12-04 15:07:00,63.995,64.001,63.993,64.001,25600000.0
2009-12-04 15:08:00,63.99,64.001,63.985,63.985,22400000.0
2009-12-04 15:09:00,63.996,64.001,63.992,63.999,28800000.0
2009-12-04 15:10:00,63.997,64.007,63.995,64.003,40000000.0
2009-12-04 15:11:00,64.018,64.023,64.006,64.01,32000000.0
2009-12-04 15:12:00,64.003,64.022,64.003,64.022,30400000.0
2009-12-04 15:13:00,64.023,64.032,64.022,64.032,44800000.0
2009-12-04 15:14:00,64.031,64.031,64.007,64.007,35200000.0
2009-12-04 15:15:00,64.002,64.01,64.002,64.009,22400000.0
2009-12-04 15:16:00,64.005,64.024,64.005,64.024,36800000.0
2009-12-04 15:17:00,64.023,64.025,64.016,64.019,22400000.0
2009-12-04 15:18:00,64.021,64.025,64.021,64.022,22400000.0
2009-12-04 15:19:00,64.025,64.025,64.022,64.025,16000000.0
2009-12-04 15:20:00,64.028,64.03,64.017,64.017,24000000.0
2009-12-04 15:21:00,63.996,64.012,63.996,64.012,9600000.0
2009-12-04 15:22:00,63.998,63.998,63.983,63.983,8000000.0
2009-12-04 15:23:00,63.988,63.991,63.984,63.991,48000000.0
2009-12-04 15:24:00,63.987,64.01,63.982,64.01,25600000.0
2009-12-04 15:25:00,64.006,64.006,63.985,63.985,27600000.0
2009-12-04 15:26:00,63.963,63.963,63.953,63.953,39400000.0
2009-12-04 15:27:00,63.961,63.97,63.958,63.969,28800000.0
2009-12-04 15:28:00,63.986,63.986,63.971,63.982,70400000.0
2009-12-04 15:29:00,63.953,63.961,63.85,63.852,46400000.0
2009-12-04 15:30:00,64.156,64.639,64.156,64.601,115200000.0
2009-12-04 15:31:00,64.605,64.606,64.569,64.583,60800000.0
2009-12-04 15:32:00,64.566,64.566,64.496,64.496,30400000.0
2009-12-04 15:33:00,64.534,64.544,64.521,64.537,30400000.0
2009-12-04 15:34:00,64.556,64.594,64.556,64.592,22400000.0
2009-12-04 15:35:00,64.647,64.728,64.647,64.728,33600000.0
2009-12-04 15:36:00,64.779,64.788,64.734,64.734,32000000.0
2009-12-04 15:37:00,64.68,64.723,64.664,64.723,30400000.0
2009-12-04 15:38:00,64.681,64.681,64.622,64.622,59200000.0
2009-12-04 15:39:00,64.573,64.579,64.533,64.546,36800000.0
2009-12-04 15:40:00,64.524,64.563,64.488,64.563,35200000.0
2009-12-04 15:41:00,64.581,64.581,64.533,64.533,25600000.0
2009-12-04 15:42:00,64.537,64.556,64.534,64.539,42600000.0
2009-12-04 15:43:00,64.515,64.515,64.498,64.501,27200000.0
2009-12-04 15:44:00,64.525,64.525,64.502,64.51,27200000.0
2009-12-04 15:45:00,64.496,64.496,64.478,64.491,41600000.0
2009-12-04 15:46:00,64.479,64.491,64.477,64.491,14400000.0
2009-12-04 15:47:00,64.496,64.519,64.496,64.5,30400000.0
2009-12-04 15:48:00,64.501,64.547,64.501,64.547,27200000.0
2009-12-04 15:49:00,64.524,64.524,64.495,64.498,11200000.0
2009-12-04 15:50:00,64.478,64.478,64.451,64.451,25600000.0
2009-12-04 15:51:00,64.441,64.473,64.441,64.473,43200000.0
2009-12-04 15:52:00,64.49,64.49,64.447,64.452,20800000.0
2009-12-04 15:53:00,64.447,64.447,64.444,64.446,24000000.0
2009-12-04 15:54:00,64.468,64.48,64.467,64.48,28800000.0
2009-12-04 15:55:00,64.475,64.486,64.47,64.482,24000000.0
2009-12-04 15:56:00,64.493,64.493,64.464,64.48,51200000.0
2009-12-04 15:57:00,64.501,64.53,64.501,64.513,32000000.0
2009-12-04 15:58:00,64.495,64.495,64.418,64.418,19200000.0
2009-12-04 15:59:00,64.456,64.471,64.451,64.455,36800000.0
2009-12-04 16:00:00,64.465,64.504,64.465,64.471,51200000.0
2009-12-04 16:01:00,64.467,64.525,64.467,64.525,41600000.0
2009-12-04 16:02:00,64.574,64.628,64.574,64.628,22400000.0
2009-12-04 16:03:00,64.618,64.624,64.596,64.62,64000000.0
2009-12-04 16:04:00,64.651,64.651,64.59,64.613,44800000.0
2009-12-04 16:05:00,64.631,64.634,64.621,64.634,48000000.0
2009-12-04 16:06:00,64.644,64.644,64.616,64.638,35200000.0
2009-12-04 16:07:00,64.62,64.62,64.593,64.593,32000000.0
2009-12-04 16:08:00,64.576,64.601,64.574,64.594,44800000.0
2009-12-04 16:09:00,64.617,64.648,64.617,64.644,44800000.0
2009-12-04 16:10:00,64.624,64.675,64.601,64.675,41600000.0
2009-12-04 16:11:00,64.689,64.693,64.664,64.693,56000000.0
2009-12-04 16:12:00,64.707,64.725,64.707,64.725,56000000.0
2009-12-04 16:13:00,64.744,64.785,64.744,64.785,60800000.0
2009-12-04 16:14:00,64.771,64.771,64.738,64.738,49600000.0
2009-12-04 16:15:00,64.674,64.674,64.646,64.663,59200000.0
2009-12-04 16:16:00,64.681,64.691,64.668,64.691,67200000.0
2009-12-04 16:17:00,64.695,64.71,64.678,64.678,38400000.0
2009-12-04 16:18:00,64.657,64.672,64.657,64.665,38400000.0
2009-12-04 16:19:00,64.673,64.673,64.629,64.629,22400000.0
2009-12-04 16:20:00,64.612,64.627,64.608,64.611,46400000.0
2009-12-04 16:21:00,64.587,64.587,64.552,64.552,27200000.0
2009-12-04 16:22:00,64.549,64.57,64.545,64.57,41600000.0
2009-12-04 16:23:00,64.587,64.587,64.561,64.561,43200000.0
2009-12-04 16:24:00,64.57,64.574,64.558,64.558,22400000.0
2009-12-04 16:25:00,64.542,64.585,64.537,64.585,33600000.0
2009-12-04 16:26:00,64.592,64.592,64.583,64.59,17600000.0
2009-12-04 16:27:00,64.602,64.623,64.602,64.611,35200000.0
2009-12-04 16:28:00,64.64,64.654,64.64,64.654,27200000.0
2009-12-04 16:29:00,64.643,64.653,64.633,64.65,11200000.0
2009-12-04 16:30:00,64.665,64.666,64.649,64.652,43200000.0
2009-12-04 16:31:00,64.651,64.667,64.65,64.667,42000000.0
2009-12-04 16:32:00,64.683,64.683,64.66,64.661,25600000.0
2009-12-04 16:33:00,64.635,64.668,64.635,64.658,27200000.0
2009-12-04 16:34:00,64.639,64.645,64.606,64.606,35200000.0
2009-12-04 16:35:00,64.595,64.61,64.586,64.586,52800000.0
2009-12-04 16:36:00,64.598,64.654,64.598,64.654,51200000.0
2009-12-04 16:37:00,64.674,64.701,64.671,64.701,41600000.0
2009-12-04 16:38:00,64.704,64.704,64.68,64.68,40400000.0
2009-12-04 16:39:00,64.671,64.671,64.645,64.663,35200000.0
2009-12-04 16:40:00,64.69,64.738,64.681,64.738,56000000.0
2009-12-04 16:41:00,64.731,64.757,64.731,64.756,74000000.0
2009-12-04 16:42:00,64.741,64.753,64.725,64.749,54400000.0
2009-12-04 16:43:00,64.763,64.774,64.759,64.774,17600000.0
2009-12-04 16:44:00,64.766,64.766,64.733,64.733,34600000.0
2009-12-04 16:45:00,64.775,64.784,64.763,64.774,57600000.0
2009-12-04 16:46:00,64.782,64.782,64.75,64.756,67200000.0
2009-12-04 16:47:00,64.748,64.782,64.748,64.782,70400000.0
2009-12-04 16:48:00,64.795,64.82,64.795,64.799,52200000.0
2009-12-04 16:49:00,64.791,64.806,64.791,64.806,36800000.0
2009-12-04 16:50:00,64.808,64.808,64.786,64.786,75200000.0
2009-12-04 16:51:00,64.775,64.778,64.752,64.752,32000000.0
2009-12-04 16:52:00,64.743,64.746,64.739,64.739,46400000.0
2009-12-04 16:53:00,64.734,64.734,64.706,64.706,30400000.0
2009-12-04 16:54:00,64.702,64.708,64.693,64.701,11200000.0
2009-12-04 16:55:00,64.726,64.743,64.726,64.743,27200000.0
2009-12-04 16:56:00,64.748,64.759,64.743,64.743,36800000.0
2009-12-04 16:57:00,64.753,64.753,64.731,64.731,19200000.0
2009-12-04 16:58:00,64.727,64.732,64.723,64.725,52800000.0
2009-12-04 16:59:00,64.723,64.723,64.694,64.698,51200000.0
2009-12-04 17:00:00,64.69,64.696,64.68,64.68,49600000.0
2009-12-04 17:01:00,64.682,64.724,64.682,64.724,40000000.0
2009-12-04 17:02:00,64.727,64.728,64.712,64.713,33600000.0
2009-12-04 17:03:00,64.715,64.717,64.697,64.713,45200000.0
2009-12-04 17:04:00,64.733,64.733,64.712,64.712,41000000.0
2009-12-04 17:05:00,64.682,64.697,64.663,64.697,54400000.0
2009-12-04 17:06:00,64.7,64.718,64.648,64.648,59200000.0
2009-12-04 17:07:00,64.639,64.644,64.631,64.631,34600000.0
2009-12-04 17:08:00,64.637,64.643,64.613,64.613,68800000.0
2009-12-04 17:09:00,64.602,64.602,64.576,64.576,58600000.0
2009-12-04 17:10:00,64.594,64.612,64.585,64.612,25600000.0
2009-12-04 17:11:00,64.61,64.61,64.569,64.569,38400000.0
2009-12-04 17:12:00,64.54,64.54,64.498,64.512,25600000.0
2009-12-04 17:13:00,64.519,64.519,64.509,64.516,28800000.0
2009-12-04 17:14:00,64.512,64.52,64.507,64.511,22400000.0
2009-12-04 17:15:00,64.517,64.533,64.508,64.533,19200000.0
2009-12-04 17:16:00,64.538,64.542,64.533,64.539,26000000.0
2009-12-04 17:17:00,64.535,64.539,64.528,64.528,38400000.0
2009-12-04 17:18:00,64.525,64.531,64.502,64.502,57600000.0
2009-12-04 17:19:00,64.488,64.501,64.484,64.501,24000000.0
2009-12-04 17:20:00,64.503,64.503,64.489,64.489,8000000.0
2009-12-04 17:21:00,64.49,64.49,64.455,64.455,28800000.0
2009-12-04 17:22:00,64.436,64.453,64.421,64.421,19200000.0
2009-12-04 17:23:00,64.401,64.401,64.386,64.389,16000000.0
2009-12-04 17:24:00,64.395,64.395,64.383,64.383,19200000.0
2009-12-04 17:25:00,64.381,64.41,64.381,64.41,17600000.0
2009-12-04 17:26:00,64.421,64.437,64.421,64.431,35200000.0
2009-12-04 17:27:00,64.46,64.487,64.46,64.487,46400000.0
2009-12-04 17:28:00,64.494,64.506,64.49,64.491,32000000.0
2009-12-04 17:29:00,64.482,64.494,64.475,64.494,27200000.0
2009-12-04 17:30:00,64.482,64.496,64.462,64.462,46400000.0
2009-12-04 17:31:00,64.458,64.458,64.41,64.416,88000000.0
2009-12-04 17:32:00,64.419,64.432,64.418,64.421,52800000.0
2009-12-04 17:33:00,64.411,64.416,64.402,64.406,36800000.0
2009-12-04 17:34:00,64.412,64.417,64.383,64.383,64000000.0
2009-12-04 17:35:00,64.368,64.385,64.368,64.378,43200000.0
2009-12-04 17:36:00,64.377,64.377,64.366,64.373,33600000.0
2009-12-04 17:37:00,64.381,64.388,64.381,64.386,49600000.0
2009-12-04 17:38:00,64.405,64.433,64.405,64.413,35200000.0
2009-12-04 17:39:00,64.413,64.444,64.413,64.441,54400000.0
2009-12-04 17:40:00,64.464,64.477,64.453,64.453,75200000.0
2009-12-04 17:41:00,64.436,64.465,64.432,64.465,78400000.0
2009-12-04 17:42:00,64.462,64.464,64.452,64.461,44800000.0
2009-12-04 17:43:00,64.461,64.462,64.458,64.46,41600000.0
2009-12-04 17:44:00,64.473,64.508,64.473,64.508,30400000.0
2009-12-04 17:45:00,64.502,64.502,64.453,64.453,30400000.0
2009-12-04 17:46:00,64.435,64.435,64.419,64.421,41600000.0
2009-12-04 17:47:00,64.41,64.41,64.392,64.398,57600000.0
2009-12-04 17:48:00,64.411,64.46,64.411,64.46,57600000.0
2009-12-04 17:49:00,64.452,64.452,64.433,64.433,46400000.0
2009-12-04 17:50:00,64.419,64.419,64.397,64.397,52800000.0
2009-12-04 17:51:00,64.385,64.398,64.374,64.376,49600000.0
2009-12-04 17:52:00,64.382,64.405,64.382,64.404,43200000.0
2009-12-04 17:53:00,64.399,64.399,64.366,64.366,33600000.0
2009-12-04 17:54:00,64.381,64.413,64.381,64.413,38400000.0
2009-12-04 17:55:00,64.408,64.408,64.396,64.397,40000000.0
2009-12-04 17:56:00,64.383,64.383,64.369,64.38,44800000.0
2009-12-04 17:57:00,64.396,64.435,64.396,64.435,36800000.0
2009-12-04 17:58:00,64.45,64.458,64.448,64.448,57600000.0
2009-12-04 17:59:00,64.475,64.497,64.475,64.482,62400000.0
2009-12-04 18:00:00,64.486,64.506,64.486,64.505,51600000.0
2009-12-04 18:01:00,64.5,64.5,64.479,64.492,32000000.0
2009-12-04 18:02:00,64.502,64.506,64.496,64.498,24000000.0
2009-12-04 18:03:00,64.503,64.503,64.487,64.49,36800000.0
2009-12-04 18:04:00,64.503,64.527,64.503,64.527,33600000.0
2009-12-04 18:05:00,64.523,64.526,64.508,64.511,44000000.0
2009-12-04 18:06:00,64.498,64.498,64.48,64.489,30400000.0
2009-12-04 18:07:00,64.489,64.494,64.482,64.486,35200000.0
2009-12-04 18:08:00,64.484,64.503,64.484,64.499,84800000.0
2009-12-04 18:09:00,64.503,64.536,64.503,64.536,33600000.0
2009-12-04 18:10:00,64.563,64.576,64.563,64.565,35200000.0
2009-12-04 18:11:00,64.564,64.584,64.564,64.566,25600000.0
2009-12-04 18:12:00,64.565,64.57,64.556,64.556,11200000.0
2009-12-04 18:13:00,64.563,64.577,64.563,64.564,27200000.0
2009-12-04 18:14:00,64.558,64.558,64.548,64.548,19200000.0
2009-12-04 18:15:00,64.535,64.535,64.515,64.515,30400000.0
2009-12-04 18:16:00,64.497,64.499,64.483,64.485,56000000.0
2009-12-04 18:17:00,64.5,64.507,64.495,64.504,43200000.0
2009-12-04 18:18:00,64.504,64.522,64.504,64.522,29200000.0
2009-12-04 18:19:00,64.52,64.52,64.499,64.499,46800000.0
2009-12-04 18:20:00,64.496,64.503,64.467,64.467,43200000.0
2009-12-04 18:21:00,64.487,64.491,64.478,64.491,32000000.0
2009-12-04 18:22:00,64.504,64.53,64.499,64.499,33600000.0
2009-12-04 18:23:00,64.501,64.508,64.487,64.497,46400000.0
2009-12-04 18:24:00,64.518,64.535,64.517,64.535,52200000.0
2009-12-04 18:25:00,64.533,64.533,64.509,64.509,33600000.0
2009-12-04 18:26:00,64.489,64.489,64.467,64.471,30400000.0
2009-12-04 18:27:00,64.473,64.48,64.47,64.477,33600000.0
2009-12-04 18:28:00,64.474,64.478,64.467,64.467,12800000.0
2009-12-04 18:29:00,64.487,64.487,64.45,64.459,25600000.0
2009-12-04 18:30:00,64.44,64.468,64.44,64.468,37200000.0
2009-12-04 18:31:00,64.474,64.502,64.474,64.48,73600000.0
2009-12-04 18:32:00,64.476,64.497,64.476,64.483,70400000.0
2009-12-04 18:33:00,64.49,64.502,64.479,64.479,32400000.0
2009-12-04 18:34:00,64.461,64.463,64.455,64.455,19200000.0
2009-12-04 18:35:00,64.458,64.458,64.428,64.429,43200000.0
2009-12-04 18:36:00,64.416,64.422,64.409,64.411,68800000.0
2009-12-04 18:37:00,64.411,64.422,64.399,64.399,36800000.0
2009-12-04 18:38:00,64.403,64.414,64.401,64.406,49600000.0
2009-12-04 18:39:00,64.396,64.396,64.379,64.394,76800000.0
2009-12-04 18:40:00,64.387,64.399,64.387,64.396,65600000.0
2009-12-04 18:41:00,64.4,64.406,64.392,64.396,72000000.0
2009-12-04 18:42:00,64.383,64.383,64.349,64.349,78400000.0
2009-12-04 18:43:00,64.356,64.372,64.356,64.361,49600000.0
2009-12-04 18:44:00,64.351,64.351,64.319,64.34,30400000.0
2009-12-04 18:45:00,64.324,64.326,64.304,64.309,52800000.0
2009-12-04 18:46:00,64.295,64.317,64.295,64.304,78400000.0
2009-12-04 18:47:00,64.292,64.3,64.292,64.296,54400000.0
2009-12-04 18:48:00,64.306,64.323,64.306,64.319,28800000.0
2009-12-04 18:49:00,64.337,64.367,64.337,64.367,24000000.0
2009-12-04 18:50:00,64.379,64.379,64.357,64.357,46400000.0
2009-12-04 18:51:00,64.345,64.35,64.336,64.336,35200000.0
2009-12-04 18:52:00,64.322,64.324,64.307,64.307,19200000.0
2009-12-04 18:53:00,64.314,64.338,64.314,64.338,30400000.0
2009-12-04 18:54:00,64.354,64.356,64.348,64.349,19200000.0
2009-12-04 18:55:00,64.334,64.359,64.334,64.352,22400000.0
2009-12-04 18:56:00,64.362,64.365,64.355,64.362,16000000.0
2009-12-04 18:57:00,64.374,64.387,64.374,64.387,19200000.0
2009-12-04 18:58:00,64.397,64.416,64.397,64.416,31400000.0
2009-12-04 18:59:00,64.418,64.418,64.401,64.401,32400000.0
2009-12-04 19:00:00,64.382,64.382,64.371,64.38,9600000.0
2009-12-04 19:01:00,64.387,64.393,64.385,64.385,19200000.0
2009-12-04 19:02:00,64.362,64.394,64.362,64.379,43200000.0
2009-12-04 19:03:00,64.4,64.4,64.377,64.377,14400000.0
2009-12-04 19:04:00,64.358,64.372,64.358,64.372,40000000.0
2009-12-04 19:05:00,64.361,64.368,64.355,64.36,22400000.0
2009-12-04 19:06:00,64.374,64.383,64.369,64.38,56000000.0
2009-12-04 19:07:00,64.372,64.372,64.36,64.361,35200000.0
2009-12-04 19:08:00,64.357,64.365,64.356,64.365,22800000.0
2009-12-04 19:09:00,64.393,64.428,64.393,64.421,46400000.0
2009-12-04 19:10:00,64.426,64.439,64.426,64.435,20800000.0
2009-12-04 19:11:00,64.438,64.45,64.432,64.45,30400000.0
2009-12-04 19:12:00,64.457,64.457,64.445,64.449,24000000.0
2009-12-04 19:13:00,64.455,64.491,64.455,64.491,30400000.0
2009-12-04 19:14:00,64.486,64.49,64.454,64.454,37200000.0
2009-12-04 19:15:00,64.445,64.445,64.435,64.439,26000000.0
2009-12-04 19:16:00,64.438,64.439,64.427,64.431,35200000.0
2009-12-04 19:17:00,64.424,64.438,64.424,64.438,12800000.0
2009-12-04 19:18:00,64.448,64.456,64.448,64.456,32000000.0
2009-12-04 19:19:00,64.461,64.465,64.456,64.465,25600000.0
2009-12-04 19:20:00,64.462,64.466,64.453,64.462,14400000.0
2009-12-04 19:21:00,64.446,64.446,64.431,64.434,17600000.0
2009-12-04 19:22:00,64.418,64.418,64.402,64.404,14400000.0
2009-12-04 19:23:00,64.396,64.396,64.388,64.388,12800000.0
2009-12-04 19:24:00,64.392,64.395,64.385,64.393,48000000.0
2009-12-04 19:25:00,64.399,64.405,64.398,64.404,49600000.0
2009-12-04 19:26:00,64.424,64.424,64.417,64.42,41600000.0
2009-12-04 19:27:00,64.427,64.432,64.425,64.427,27200000.0
2009-12-04 19:28:00,64.427,64.439,64.425,64.439,36800000.0
2009-12-04 19:29:00,64.462,64.479,64.462,64.475,33600000.0
2009-12-04 19:30:00,64.496,64.511,64.493,64.5,48000000.0
2009-12-04 19:31:00,64.485,64.504,64.485,64.5,20800000.0
2009-12-04 19:32:00,64.506,64.527,64.505,64.527,40000000.0
2009-12-04 19:33:00,64.555,64.575,64.555,64.565,32000000.0
2009-12-04 19:34:00,64.573,64.576,64.558,64.564,52800000.0
2009-12-04 19:35:00,64.562,64.568,64.555,64.568,25600000.0
2009-12-04 19:36:00,64.582,64.584,64.579,64.579,24000000.0
2009-12-04 19:37:00,64.591,64.595,64.587,64.589,30400000.0
2009-12-04 19:38:00,64.583,64.594,64.582,64.594,22400000.0
2009-12-04 19:39:00,64.597,64.606,64.592,64.606,11200000.0
2009-12-04 19:40:00,64.596,64.608,64.596,64.604,22800000.0
2009-12-04 19:41:00,64.608,64.623,64.608,64.623,11200000.0
2009-12-04 19:42:00,64.595,64.595,64.572,64.576,11200000.0
2009-12-04 19:43:00,64.585,64.594,64.585,64.594,19200000.0
2009-12-04 19:44:00,64.59,64.595,64.588,64.595,40000000.0
2009-12-04 19:45:00,64.592,64.597,64.585,64.594,12800000.0
2009-12-04 19:46:00,64.585,64.592,64.585,64.587,14400000.0
2009-12-04 19:47:00,64.585,64.591,64.585,64.59,22400000.0
2009-12-04 19:48:00,64.573,64.573,64.561,64.568,22400000.0
2009-12-04 19:49:00,64.576,64.576,64.554,64.572,30800000.0
2009-12-04 19:50:00,64.569,64.573,64.569,64.573,19200000.0
2009-12-04 19:51:00,64.576,64.578,64.561,64.578,16000000.0
2009-12-04 19:52:00,64.55,64.573,64.55,64.562,12800000.0
2009-12-04 19:53:00,64.572,64.572,64.567,64.568,12800000.0
2009-12-04 19:54:00,64.568,64.574,64.565,64.574,11200000.0
2009-12-04 19:55:00,64.567,64.568,64.554,64.558,36800000.0
2009-12-04 19:56:00,64.555,64.555,64.546,64.548,11200000.0
2009-12-04 19:57:00,64.547,64.547,64.534,64.542,16000000.0
2009-12-04 19:58:00,64.548,64.549,64.545,64.545,11200000.0
2009-12-04 19:59:00,64.541,64.554,64.541,64.551,20800000.0
2009-12-04 20:00:00,64.556,64.556,64.54,64.546,17600000.0
2009-12-04 20:01:00,64.54,64.541,64.534,64.534,11200000.0
2009-12-04 20:02:00,64.535,64.539,64.531,64.535,17600000.0
2009-12-04 20:03:00,64.54,64.548,64.525,64.548,28800000.0
2009-12-04 20:04:00,64.539,64.554,64.535,64.554,30400000.0
2009-12-04 20:05:00,64.555,64.555,64.551,64.551,19200000.0
2009-12-04 20:06:00,64.548,64.552,64.543,64.543,16000000.0
2009-12-04 20:07:00,64.518,64.531,64.518,64.527,12800000.0
2009-12-04 20:08:00,64.512,64.523,64.506,64.508,38400000.0
2009-12-04 20:09:00,64.499,64.506,64.491,64.506,66000000.0
2009-12-04 20:10:00,64.51,64.521,64.51,64.521,19200000.0
2009-12-04 20:11:00,64.52,64.52,64.486,64.486,28800000.0
2009-12-04 20:12:00,64.461,64.461,64.439,64.439,25600000.0
2009-12-04 20:13:00,64.434,64.434,64.411,64.427,27200000.0
2009-12-04 20:14:00,64.431,64.443,64.427,64.443,12800000.0
2009-12-04 20:15:00,64.44,64.44,64.432,64.432,11200000.0
2009-12-04 20:16:00,64.439,64.462,64.439,64.462,28800000.0
2009-12-04 20:17:00,64.447,64.462,64.431,64.431,33600000.0
2009-12-04 20:18:00,64.417,64.445,64.417,64.445,32000000.0
2009-12-04 20:19:00,64.447,64.449,64.44,64.44,12800000.0
2009-12-04 20:20:00,64.43,64.449,64.43,64.449,19200000.0
2009-12-04 20:21:00,64.454,64.454,64.443,64.449,8000000.0
2009-12-04 20:22:00,64.427,64.441,64.427,64.439,9600000.0
2009-12-04 20:23:00,64.44,64.443,64.435,64.435,9600000.0
2009-12-04 20:24:00,64.429,64.438,64.425,64.425,12800000.0
2009-12-04 20:25:00,64.438,64.438,64.424,64.428,14400000.0
2009-12-04 20:26:00,64.43,64.44,64.43,64.433,16000000.0
2009-12-04 20:27:00,64.42,64.437,64.409,64.437,14400000.0
2009-12-04 20:28:00,64.426,64.426,64.403,64.405,17600000.0
2009-12-04 20:29:00,64.377,64.381,64.375,64.376,8000000.0
2009-12-04 20:30:00,64.382,64.392,64.382,64.386,27200000.0
2009-12-04 20:31:00,64.386,64.386,64.367,64.367,12800000.0
2009-12-04 20:32:00,64.358,64.369,64.358,64.369,9600000.0
2009-12-04 20:33:00,64.369,64.37,64.36,64.363,16000000.0
2009-12-04 20:34:00,64.367,64.387,64.367,64.387,8000000.0
2009-12-04 20:35:00,64.397,64.397,64.386,64.395,14400000.0
2009-12-04 20:36:00,64.386,64.386,64.368,64.383,16000000.0
2009-12-04 20:37:00,64.361,64.362,64.355,64.358,12800000.0
2009-12-04 20:38:00,64.357,64.362,64.353,64.362,9600000.0
2009-12-04 20:39:00,64.349,64.349,64.322,64.327,9600000.0
2009-12-04 20:40:00,64.321,64.323,64.308,64.323,8000000.0
2009-12-04 20:41:00,64.34,64.344,64.336,64.34,11200000.0
2009-12-04 20:42:00,64.348,64.388,64.348,64.388,11200000.0
2009-12-04 20:43:00,64.418,64.428,64.416,64.428,11200000.0
2009-12-04 20:44:00,64.429,64.453,64.429,64.453,8000000.0
2009-12-04 20:45:00,64.467,64.467,64.459,64.462,12800000.0
2009-12-04 20:46:00,64.443,64.478,64.443,64.475,9600000.0
2009-12-04 20:47:00,64.472,64.483,64.472,64.476,12800000.0
2009-12-04 20:48:00,64.485,64.521,64.485,64.521,17600000.0
2009-12-04 20:49:00,64.519,64.528,64.493,64.503,19600000.0
2009-12-04 20:50:00,64.523,64.572,64.523,64.572,16000000.0
2009-12-04 20:51:00,64.578,64.606,64.578,64.592,28800000.0
2009-12-04 20:52:00,64.568,64.573,64.54,64.54,12800000.0
2009-12-04 20:53:00,64.529,64.529,64.522,64.525,11200000.0
2009-12-04 20:54:00,64.532,64.542,64.532,64.542,11200000.0
2009-12-04 20:55:00,64.564,64.576,64.563,64.576,16000000.0
2009-12-04 20:56:00,64.576,64.579,64.56,64.56,12800000.0
2009-12-04 20:57:00,64.555,64.562,64.555,64.561,22400000.0
2009-12-04 20:58:00,64.568,64.568,64.553,64.554,16000000.0
2009-12-04 20:59:00,64.536,64.536,64.528,64.528,8000000.0
2009-12-04 21:00:00,64.531,64.533,64.524,64.529,17600000.0
2009-12-04 21:01:00,64.54,64.55,64.537,64.55,17600000.0
2009-12-04 21:02:00,64.567,64.592,64.567,64.592,9600000.0
2009-12-04 21:03:00,64.591,64.6,64.588,64.6,9600000.0
2009-12-04 21:04:00,64.598,64.598,64.582,64.582,8000000.0
2009-12-04 21:05:00,64.584,64.592,64.566,64.566,14400000.0
2009-12-04 21:06:00,64.563,64.567,64.562,64.562,11200000.0
2009-12-04 21:07:00,64.563,64.563,64.548,64.559,14400000.0
2009-12-04 21:08:00,64.548,64.548,64.523,64.523,16000000.0
2009-12-04 21:09:00,64.51,64.51,64.497,64.497,22400000.0
2009-12-04 21:10:00,64.496,64.501,64.485,64.501,12800000.0
2009-12-04 21:11:00,64.513,64.53,64.513,64.522,17600000.0
2009-12-04 21:12:00,64.525,64.545,64.525,64.545,9600000.0
2009-12-04 21:13:00,64.556,64.574,64.555,64.574,12800000.0
2009-12-04 21:14:00,64.59,64.602,64.59,64.602,25600000.0
2009-12-04 21:15:00,64.61,64.63,64.61,64.618,32000000.0
2009-12-04 21:16:00,64.585,64.585,64.522,64.522,19200000.0
2009-12-04 21:17:00,64.525,64.53,64.525,64.525,17600000.0
2009-12-04 21:18:00,64.518,64.518,64.504,64.515,22400000.0
2009-12-04 21:19:00,64.511,64.511,64.493,64.493,12800000.0
2009-12-04 21:20:00,64.503,64.518,64.503,64.518,9600000.0
2009-12-04 21:21:00,64.513,64.514,64.509,64.513,8000000.0
2009-12-04 21:22:00,64.509,64.517,64.502,64.502,9600000.0
2009-12-04 21:23:00,64.49,64.49,64.456,64.463,16000000.0
2009-12-04 21:24:00,64.469,64.469,64.466,64.466,11200000.0
2009-12-04 21:25:00,64.459,64.461,64.453,64.453,17600000.0
2009-12-04 21:26:00,64.475,64.521,64.475,64.521,23400000.0
2009-12-04 21:27:00,64.536,64.549,64.534,64.549,22400000.0
2009-12-04 21:28:00,64.552,64.565,64.552,64.563,30400000.0
2009-12-04 21:29:00,64.557,64.557,64.541,64.542,27200000.0
2009-12-04 21:30:00,64.549,64.566,64.549,64.566,8000000.0
2009-12-04 21:31:00,64.569,64.576,64.569,64.569,16000000.0
2009-12-04 21:32:00,64.577,64.615,64.577,64.604,12800000.0
2009-12-04 21:33:00,64.617,64.621,64.616,64.621,8000000.0
2009-12-04 21:34:00,64.628,64.631,64.628,64.63,13200000.0
2009-12-04 21:35:00,64.64,64.644,64.634,64.634,14400000.0
2009-12-04 21:36:00,64.646,64.659,64.646,64.65,11200000.0
2009-12-04 21:37:00,64.672,64.694,64.672,64.694,8000000.0
2009-12-04 21:38:00,64.694,64.694,64.675,64.675,8000000.0
2009-12-04 21:39:00,64.702,64.718,64.702,64.715,11200000.0
2009-12-04 21:40:00,64.697,64.701,64.689,64.695,12800000.0
2009-12-04 21:41:00,64.691,64.692,64.678,64.678,12800000.0
2009-12-04 21:42:00,64.678,64.678,64.654,64.654,8000000.0
2009-12-04 21:43:00,64.647,64.651,64.639,64.639,12800000.0
2009-12-04 21:44:00,64.639,64.643,64.622,64.622,16000000.0
2009-12-04 21:45:00,64.658,64.684,64.658,64.684,17600000.0
2009-12-04 21:46:00,64.708,64.725,64.708,64.718,8000000.0
2009-12-04 21:47:00,64.745,64.772,64.745,64.772,10600000.0
2009-12-04 21:48:00,64.785,64.793,64.785,64.788,35200000.0
2009-12-04 21:49:00,64.787,64.791,64.779,64.779,12800000.0
2009-12-04 21:50:00,64.774,64.774,64.764,64.764,11200000.0
2009-12-04 21:51:00,64.761,64.761,64.742,64.742,9600000.0
2009-12-04 21:52:00,64.74,64.741,64.732,64.739,22400000.0
2009-12-04 21:53:00,64.755,64.764,64.747,64.747,24000000.0
2009-12-04 21:54:00,64.752,64.755,64.748,64.755,8000000.0
2009-12-04 21:55:00,64.765,64.772,64.753,64.765,12800000.0
2009-12-04 21:56:00,64.765,64.766,64.755,64.755,16000000.0
2009-12-04 21:57:00,64.753,64.762,64.753,64.754,11200000.0
2009-12-04 21:58:00,64.762,64.768,64.759,64.764,28800000.0
2009-12-04 21:59:00,64.763,64.769,64.746,64.746,35200000.0
2009-12-04 22:00:00,64.701,64.703,64.683,64.683,11200000.0
2009-12-04 22:01:00,64.68,64.681,64.676,64.68,19200000.0
2009-12-04 22:02:00,64.689,64.696,64.686,64.696,8000000.0
2009-12-04 22:03:00,64.687,64.693,64.684,64.684,17600000.0
2009-12-04 22:04:00,64.677,64.677,64.668,64.674,8000000.0
2009-12-04 22:05:00,64.699,64.717,64.698,64.717,14400000.0
2009-12-04 22:06:00,64.73,64.742,64.73,64.742,12800000.0
2009-12-04 22:07:00,64.749,64.755,64.746,64.75,16000000.0
2009-12-04 22:08:00,64.746,64.772,64.746,64.772,17600000.0
2009-12-04 22:09:00,64.76,64.76,64.717,64.717,8000000.0
2009-12-04 22:10:00,64.714,64.719,64.712,64.716,22400000.0
2009-12-04 22:11:00,64.73,64.743,64.73,64.74,9600000.0
2009-12-04 22:12:00,64.727,64.733,64.724,64.732,12800000.0
2009-12-04 22:13:00,64.761,64.788,64.761,64.784,15400000.0
2009-12-04 22:14:00,64.787,64.787,64.783,64.786,11200000.0
2009-12-04 22:15:00,64.782,64.791,64.782,64.791,14400000.0
2009-12-04 22:16:00,64.81,64.812,64.809,64.812,9600000.0
2009-12-04 22:17:00,64.803,64.803,64.768,64.77,19200000.0
2009-12-04 22:18:00,64.778,64.785,64.778,64.784,11200000.0
2009-12-04 22:19:00,64.782,64.793,64.78,64.793,12800000.0
2009-12-04 22:20:00,64.797,64.804,64.792,64.796,12800000.0
2009-12-04 22:21:00,64.793,64.807,64.791,64.807,11200000.0
2009-12-04 22:22:00,64.804,64.809,64.787,64.808,11200000.0
2009-12-04 22:23:00,64.815,64.83,64.815,64.83,9600000.0
2009-12-04 22:24:00,64.838,64.848,64.833,64.848,11200000.0
2009-12-04 22:25:00,64.855,64.855,64.845,64.845,16000000.0
2009-12-04 22:26:00,64.822,64.851,64.822,64.851,8000000.0
2009-12-04 22:27:00,64.836,64.85,64.834,64.85,12800000.0
2009-12-04 22:28:00,64.839,64.839,64.822,64.822,11200000.0
2009-12-04 22:29:00,64.814,64.814,64.781,64.781,16000000.0
2009-12-04 22:30:00,64.769,64.774,64.767,64.774,8000000.0
2009-12-04 22:31:00,64.769,64.771,64.763,64.763,11200000.0
2009-12-04 22:32:00,64.768,64.768,64.746,64.746,12800000.0
2009-12-04 22:33:00,64.738,64.747,64.734,64.737,33600000.0
2009-12-04 22:34:00,64.744,64.748,64.73,64.748,25600000.0
2009-12-04 22:35:00,64.75,64.761,64.748,64.761,32000000.0
2009-12-04 22:36:00,64.766,64.766,64.739,64.739,43200000.0
2009-12-04 22:37:00,64.738,64.747,64.738,64.745,25000000.0
2009-12-04 22:38:00,64.717,64.741,64.717,64.741,19200000.0
2009-12-04 22:39:00,64.743,64.76,64.743,64.751,11200000.0
2009-12-04 22:40:00,64.748,64.754,64.744,64.746,16000000.0
2009-12-04 22:41:00,64.75,64.75,64.744,64.745,8000000.0
2009-12-04 22:42:00,64.742,64.742,64.736,64.74,9600000.0
2009-12-04 22:43:00,64.718,64.745,64.717,64.745,16000000.0
2009-12-04 22:44:00,64.743,64.743,64.73,64.733,8000000.0
2009-12-04 22:45:00,64.737,64.737,64.718,64.724,16000000.0
2009-12-04 22:46:00,64.733,64.733,64.722,64.727,13200000.0
2009-12-04 22:47:00,64.716,64.717,64.707,64.717,11200000.0
2009-12-04 22:48:00,64.71,64.717,64.7,64.708,17600000.0
2009-12-04 22:49:00,64.706,64.711,64.706,64.709,12800000.0
2009-12-04 22:50:00,64.711,64.715,64.711,64.712,9600000.0
2009-12-04 22:51:00,64.717,64.717,64.702,64.702,14400000.0
2009-12-04 22:52:00,64.701,64.709,64.699,64.709,11200000.0
2009-12-04 22:53:00,64.703,64.711,64.703,64.711,12800000.0
2009-12-04 22:54:00,64.704,64.709,64.684,64.707,17600000.0
2009-12-04 22:55:00,64.719,64.724,64.714,64.714,12800000.0
2009-12-04 22:56:00,64.715,64.73,64.715,64.73,9600000.0
2009-12-04 22:57:00,64.725,64.725,64.72,64.72,12800000.0
2009-12-04 22:58:00,64.706,64.71,64.703,64.703,14800000.0
2009-12-04 22:59:00,64.698,64.701,64.696,64.699,8000000.0
2009-12-04 23:00:00,64.689,64.715,64.689,64.715,17600000.0
2009-12-04 23:01:00,64.711,64.711,64.69,64.703,11600000.0
2009-12-04 23:02:00,64.686,64.688,64.682,64.684,8400000.0
2009-12-04 23:03:00,64.678,64.687,64.674,64.687,16000000.0
2009-12-04 23:04:00,64.674,64.694,64.674,64.694,14400000.0
2009-12-04 23:05:00,64.701,64.716,64.701,64.716,33600000.0
2009-12-04 23:06:00,64.716,64.716,64.699,64.699,12800000.0
2009-12-04 23:07:00,64.682,64.698,64.682,64.698,12800000.0
2009-12-04 23:08:00,64.715,64.729,64.715,64.729,16000000.0
2009-12-04 23:09:00,64.732,64.74,64.732,64.735,17600000.0
2009-12-04 23:10:00,64.738,64.738,64.721,64.721,12800000.0
2009-12-04 23:11:00,64.721,64.721,64.694,64.703,11200000.0
2009-12-04 23:12:00,64.705,64.727,64.699,64.727,20800000.0
2009-12-04 23:13:00,64.736,64.781,64.736,64.781,12800000.0
2009-12-04 23:14:00,64.784,64.79,64.78,64.79,11200000.0
2009-12-04 23:15:00,64.776,64.795,64.776,64.795,12800000.0
2009-12-04 23:16:00,64.741,64.776,64.741,64.776,9600000.0
2009-12-04 23:17:00,64.784,64.794,64.783,64.783,12800000.0
2009-12-04 23:18:00,64.789,64.794,64.789,64.794,8000000.0
2009-12-04 23:19:00,64.813,64.825,64.813,64.825,9000000.0
2009-12-04 23:20:00,64.815,64.827,64.81,64.823,14400000.0
2009-12-04 23:21:00,64.819,64.819,64.792,64.795,16000000.0
2009-12-04 23:22:00,64.788,64.795,64.788,64.795,8000000.0
2009-12-04 23:23:00,64.797,64.801,64.793,64.793,8000000.0
2009-12-04 23:24:00,64.791,64.798,64.791,64.798,8000000.0
2009-12-04 23:25:00,64.811,64.833,64.811,64.833,17600000.0
2009-12-04 23:26:00,64.841,64.841,64.833,64.838,12800000.0
2009-12-04 23:27:00,64.832,64.843,64.831,64.843,11200000.0
2009-12-04 23:28:00,64.841,64.841,64.824,64.835,9600000.0
2009-12-04 23:29:00,64.825,64.825,64.815,64.815,12800000.0
2009-12-04 23:30:00,64.812,64.815,64.805,64.805,14400000.0
2009-12-04 23:31:00,64.776,64.781,64.756,64.756,9600000.0
2009-12-04 23:32:00,64.737,64.745,64.731,64.735,11200000.0
2009-12-04 23:33:00,64.75,64.771,64.748,64.771,11200000.0
2009-12-04 23:34:00,64.768,64.789,64.747,64.747,12800000.0
2009-12-04 23:35:00,64.739,64.743,64.737,64.738,16000000.0
2009-12-04 23:36:00,64.747,64.752,64.747,64.747,12800000.0
2009-12-04 23:37:00,64.754,64.757,64.753,64.757,8000000.0
2009-12-04 23:38:00,64.747,64.747,64.738,64.747,14400000.0
2009-12-04 23:39:00,64.749,64.758,64.747,64.758,12800000.0
2009-12-04 23:40:00,64.752,64.764,64.744,64.76,35200000.0
2009-12-04 23:41:00,64.771,64.777,64.761,64.771,12800000.0
2009-12-04 23:42:00,64.75,64.774,64.743,64.774,9600000.0
2009-12-04 23:43:00,64.768,64.776,64.768,64.776,8000000.0
2009-12-04 23:44:00,64.774,64.79,64.774,64.79,11200000.0
2009-12-04 23:45:00,64.786,64.786,64.774,64.774,9600000.0
2009-12-04 23:46:00,64.767,64.769,64.755,64.755,11200000.0
2009-12-04 23:47:00,64.768,64.772,64.755,64.755,9600000.0
2009-12-04 23:48:00,64.754,64.763,64.754,64.763,8000000.0
2009-12-04 23:49:00,64.767,64.767,64.754,64.764,16000000.0
2009-12-04 23:50:00,64.76,64.767,64.758,64.76,12800000.0
2009-12-04 23:51:00,64.764,64.773,64.764,64.773,12800000.0
2009-12-04 23:52:00,64.77,64.77,64.743,64.747,12800000.0
2009-12-04 23:53:00,64.745,64.755,64.732,64.735,9600000.0
2009-12-04 23:54:00,64.748,64.75,64.723,64.739,14400000.0
2009-12-04 23:55:00,64.741,64.746,64.721,64.726,8000000.0
2009-12-04 23:56:00,64.726,64.748,64.726,64.748,12800000.0
2009-12-04 23:57:00,64.76,64.773,64.76,64.773,11200000.0
2009-12-04 23:58:00,64.735,64.743,64.735,64.736,8000000.0
2009-12-04 23:59:00,64.772,64.815,64.751,64.751,11200000.0
2009-12-07 00:00:00,64.632,64.632,64.42,64.42,17600000.0
2009-12-07 00:01:00,64.414,64.444,64.414,64.444,12800000.0
2009-12-07 00:02:00,64.426,64.426,64.384,64.415,11200000.0
2009-12-07 00:03:00,64.414,64.414,64.382,64.382,12800000.0
2009-12-07 00:04:00,64.361,64.394,64.361,64.394,9600000.0
2009-12-07 00:05:00,64.409,64.443,64.409,64.424,16000000.0
2009-12-07 00:06:00,64.45,64.468,64.446,64.447,11200000.0
2009-12-07 00:07:00,64.448,64.453,64.443,64.453,9600000.0
2009-12-07 00:08:00,64.445,64.447,64.413,64.413,11200000.0
2009-12-07 00:09:00,64.435,64.441,64.435,64.441,8000000.0
2009-12-07 00:10:00,64.431,64.436,64.428,64.431,33600000.0
2009-12-07 00:11:00,64.435,64.44,64.428,64.433,16000000.0
2009-12-07 00:12:00,64.428,64.44,64.427,64.44,12800000.0
2009-12-07 00:13:00,64.449,64.449,64.434,64.434,14400000.0
2009-12-07 00:14:00,64.437,64.439,64.432,64.439,24000000.0
2009-12-07 00:15:00,64.45,64.457,64.439,64.447,28800000.0
2009-12-07 00:16:00,64.432,64.461,64.432,64.442,14400000.0
2009-12-07 00:17:00,64.449,64.449,64.43,64.43,9600000.0
2009-12-07 00:18:00,64.446,64.45,64.443,64.45,12800000.0
2009-12-07 00:19:00,64.446,64.451,64.446,64.451,12800000.0
2009-12-07 00:20:00,64.459,64.467,64.457,64.462,17600000.0
2009-12-07 00:21:00,64.475,64.488,64.475,64.488,8000000.0
2009-12-07 00:22:00,64.454,64.467,64.448,64.448,17600000.0
2009-12-07 00:23:00,64.429,64.435,64.429,64.434,8000000.0
2009-12-07 00:24:00,64.437,64.455,64.437,64.454,14400000.0
2009-12-07 00:25:00,64.451,64.468,64.433,64.468,16000000.0
2009-12-07 00:26:00,64.469,64.478,64.46,64.462,11200000.0
2009-12-07 00:27:00,64.46,64.469,64.46,64.469,9600000.0
2009-12-07 00:28:00,64.472,64.484,64.471,64.484,32000000.0
2009-12-07 00:29:00,64.489,64.491,64.478,64.481,12800000.0
2009-12-07 00:30:00,64.472,64.49,64.472,64.49,8000000.0
2009-12-07 00:31:00,64.491,64.514,64.491,64.514,8000000.0
2009-12-07 00:32:00,64.511,64.516,64.502,64.516,12800000.0
2009-12-07 00:33:00,64.525,64.547,64.525,64.542,12800000.0
2009-12-07 00:34:00,64.546,64.546,64.535,64.543,19200000.0
2009-12-07 00:35:00,64.539,64.547,64.531,64.543,28800000.0
2009-12-07 00:36:00,64.545,64.545,64.533,64.533,14400000.0
2009-12-07 00:37:00,64.543,64.547,64.54,64.543,12800000.0
2009-12-07 00:38:00,64.546,64.546,64.453,64.538,12800000.0
2009-12-07 00:39:00,64.533,64.544,64.532,64.534,12800000.0
2009-12-07 00:40:00,64.552,64.556,64.546,64.549,11200000.0
2009-12-07 00:41:00,64.563,64.575,64.563,64.573,12800000.0
2009-12-07 00:42:00,64.579,64.619,64.579,64.619,9600000.0
2009-12-07 00:43:00,64.621,64.629,64.607,64.614,11200000.0
2009-12-07 00:44:00,64.628,64.636,64.618,64.632,8000000.0
2009-12-07 00:45:00,64.627,64.633,64.625,64.628,11200000.0
2009-12-07 00:46:00,64.624,64.646,64.624,64.646,9600000.0
2009-12-07 00:47:00,64.656,64.677,64.656,64.677,12800000.0
2009-12-07 00:48:00,64.685,64.693,64.673,64.673,11200000.0
2009-12-07 00:49:00,64.673,64.679,64.669,64.679,16000000.0
2009-12-07 00:50:00,64.687,64.692,64.682,64.692,22400000.0
2009-12-07 00:51:00,64.692,64.718,64.687,64.718,17600000.0
2009-12-07 00:52:00,64.71,64.717,64.709,64.709,8000000.0
2009-12-07 00:53:00,64.708,64.708,64.69,64.693,8000000.0
2009-12-07 00:54:00,64.72,64.72,64.712,64.714,11200000.0
2009-12-07 00:55:00,64.704,64.712,64.699,64.699,28800000.0
2009-12-07 00:56:00,64.709,64.75,64.709,64.75,8000000.0
2009-12-07 00:57:00,64.773,64.791,64.773,64.783,11200000.0
2009-12-07 00:58:00,64.792,64.792,64.78,64.78,12800000.0
2009-12-07 00:59:00,64.776,64.776,64.728,64.728,11200000.0
2009-12-07 01:00:00,64.743,64.757,64.739,64.757,16000000.0
2009-12-07 01:01:00,64.746,64.753,64.73,64.743,17600000.0
2009-12-07 01:02:00,64.745,64.76,64.743,64.759,11200000.0
2009-12-07 01:03:00,64.753,64.757,64.749,64.756,22400000.0
2009-12-07 01:04:00,64.753,64.762,64.749,64.752,12800000.0
2009-12-07 01:05:00,64.743,64.757,64.731,64.732,30400000.0
2009-12-07 01:06:00,64.753,64.76,64.753,64.759,8000000.0
2009-12-07 01:07:00,64.755,64.755,64.729,64.729,11200000.0
2009-12-07 01:08:00,64.686,64.686,64.65,64.667,16000000.0
2009-12-07 01:09:00,64.635,64.635,64.623,64.631,9600000.0
2009-12-07 01:10:00,64.639,64.662,64.639,64.662,12200000.0
2009-12-07 01:11:00,64.66,64.673,64.649,64.649,11200000.0
2009-12-07 01:12:00,64.668,64.681,64.668,64.681,8000000.0
2009-12-07 01:13:00,64.69,64.715,64.69,64.715,17600000.0
2009-12-07 01:14:00,64.711,64.731,64.711,64.725,9600000.0
2009-12-07 01:15:00,64.729,64.734,64.729,64.732,17600000.0
2009-12-07 01:16:00,64.725,64.725,64.68,64.68,25600000.0
2009-12-07 01:17:00,64.69,64.701,64.69,64.699,11200000.0
2009-12-07 01:18:00,64.713,64.72,64.71,64.718,12800000.0
2009-12-07 01:19:00,64.71,64.712,64.697,64.697,8000000.0
2009-12-07 01:20:00,64.718,64.724,64.717,64.724,19200000.0
2009-12-07 01:21:00,64.724,64.729,64.723,64.723,12800000.0
2009-12-07 01:22:00,64.707,64.723,64.707,64.723,9600000.0
2009-12-07 01:23:00,64.725,64.725,64.703,64.721,16000000.0
2009-12-07 01:24:00,64.715,64.715,64.699,64.7,12800000.0
2009-12-07 01:25:00,64.692,64.692,64.683,64.688,11200000.0
2009-12-07 01:26:00,64.683,64.693,64.668,64.686,14400000.0
2009-12-07 01:27:00,64.696,64.71,64.696,64.71,12800000.0
2009-12-07 01:28:00,64.713,64.729,64.713,64.723,8000000.0
2009-12-07 01:29:00,64.713,64.72,64.71,64.716,16000000.0
2009-12-07 01:30:00,64.684,64.684,64.656,64.656,8000000.0
2009-12-07 01:31:00,64.643,64.643,64.617,64.617,8000000.0
2009-12-07 01:32:00,64.613,64.613,64.602,64.602,12800000.0
2009-12-07 01:33:00,64.586,64.588,64.576,64.588,9600000.0
2009-12-07 01:34:00,64.574,64.574,64.551,64.551,23400000.0
2009-12-07 01:35:00,64.533,64.533,64.518,64.523,8000000.0
2009-12-07 01:36:00,64.529,64.535,64.525,64.527,14400000.0
2009-12-07 01:37:00,64.526,64.532,64.524,64.53,16000000.0
2009-12-07 01:38:00,64.512,64.527,64.509,64.509,17600000.0
2009-12-07 01:39:00,64.51,64.51,64.459,64.459,14400000.0
2009-12-07 01:40:00,64.462,64.462,64.452,64.462,25600000.0
2009-12-07 01:41:00,64.445,64.445,64.414,64.432,12800000.0
2009-12-07 01:42:00,64.432,64.432,64.412,64.412,12800000.0
2009-12-07 01:43:00,64.392,64.394,64.386,64.387,12800000.0
2009-12-07 01:44:00,64.38,64.38,64.369,64.371,8000000.0
2009-12-07 01:45:00,64.384,64.396,64.384,64.39,12800000.0
2009-12-07 01:46:00,64.4,64.417,64.399,64.417,9600000.0
2009-12-07 01:47:00,64.427,64.478,64.427,64.478,19200000.0
2009-12-07 01:48:00,64.481,64.512,64.473,64.512,9600000.0
2009-12-07 01:49:00,64.495,64.495,64.457,64.457,12800000.0
2009-12-07 01:50:00,64.452,64.461,64.452,64.454,14400000.0
2009-12-07 01:51:00,64.444,64.455,64.444,64.453,17600000.0
2009-12-07 01:52:00,64.442,64.442,64.435,64.438,20800000.0
2009-12-07 01:53:00,64.436,64.449,64.436,64.449,17600000.0
2009-12-07 01:54:00,64.446,64.449,64.443,64.449,12800000.0
2009-12-07 01:55:00,64.455,64.48,64.455,64.48,10600000.0
2009-12-07 01:56:00,64.482,64.482,64.473,64.473,12800000.0
2009-12-07 01:57:00,64.46,64.46,64.398,64.398,19200000.0
2009-12-07 01:58:00,64.421,64.464,64.421,64.464,11200000.0
2009-12-07 01:59:00,64.469,64.49,64.469,64.489,11200000.0
2009-12-07 02:00:00,64.484,64.487,64.474,64.487,11200000.0
2009-12-07 02:01:00,64.491,64.502,64.491,64.502,11200000.0
2009-12-07 02:02:00,64.501,64.506,64.497,64.497,19200000.0
2009-12-07 02:03:00,64.508,64.531,64.508,64.531,12800000.0
2009-12-07 02:04:00,64.536,64.545,64.531,64.544,11200000.0
2009-12-07 02:05:00,64.529,64.535,64.518,64.535,12800000.0
2009-12-07 02:06:00,64.544,64.544,64.532,64.532,17600000.0
2009-12-07 02:07:00,64.568,64.573,64.566,64.57,20800000.0
2009-12-07 02:08:00,64.537,64.537,64.503,64.503,17600000.0
2009-12-07 02:09:00,64.476,64.476,64.463,64.476,14400000.0
2009-12-07 02:10:00,64.49,64.493,64.487,64.487,12800000.0
2009-12-07 02:11:00,64.465,64.465,64.443,64.455,9600000.0
2009-12-07 02:12:00,64.469,64.469,64.455,64.455,19200000.0
2009-12-07 02:13:00,64.454,64.457,64.441,64.443,9600000.0
2009-12-07 02:14:00,64.44,64.461,64.44,64.461,12800000.0
2009-12-07 02:15:00,64.449,64.466,64.449,64.466,8000000.0
2009-12-07 02:16:00,64.436,64.436,64.395,64.401,12800000.0
2009-12-07 02:17:00,64.402,64.402,64.388,64.4,12800000.0
2009-12-07 02:18:00,64.392,64.416,64.38,64.416,12800000.0
2009-12-07 02:19:00,64.412,64.436,64.412,64.436,25600000.0
2009-12-07 02:20:00,64.46,64.46,64.452,64.456,14400000.0
2009-12-07 02:21:00,64.441,64.459,64.441,64.442,17600000.0
2009-12-07 02:22:00,64.458,64.458,64.447,64.449,16000000.0
2009-12-07 02:23:00,64.45,64.504,64.444,64.504,14400000.0
2009-12-07 02:24:00,64.53,64.53,64.505,64.505,8000000.0
2009-12-07 02:25:00,64.53,64.56,64.53,64.56,24000000.0
2009-12-07 02:26:00,64.57,64.576,64.557,64.557,9600000.0
2009-12-07 02:27:00,64.561,64.564,64.56,64.563,12800000.0
2009-12-07 02:28:00,64.533,64.533,64.482,64.486,8000000.0
2009-12-07 02:29:00,64.484,64.509,64.484,64.509,8000000.0
2009-12-07 02:30:00,64.505,64.54,64.505,64.54,16000000.0
2009-12-07 02:31:00,64.543,64.552,64.54,64.552,8000000.0
2009-12-07 02:32:00,64.569,64.593,64.556,64.556,12800000.0
2009-12-07 02:33:00,64.552,64.566,64.552,64.563,14400000.0
2009-12-07 02:34:00,64.563,64.563,64.536,64.536,11200000.0
2009-12-07 02:35:00,64.524,64.524,64.514,64.517,12800000.0
2009-12-07 02:36:00,64.542,64.607,64.542,64.607,16000000.0
2009-12-07 02:37:00,64.608,64.61,64.598,64.598,9600000.0
2009-12-07 02:38:00,64.592,64.621,64.592,64.621,8000000.0
2009-12-07 02:39:00,64.619,64.619,64.598,64.598,19200000.0
2009-12-07 02:40:00,64.593,64.606,64.593,64.598,8000000.0
2009-12-07 02:41:00,64.596,64.604,64.593,64.603,12800000.0
2009-12-07 02:42:00,64.592,64.592,64.579,64.59,11200000.0
2009-12-07 02:43:00,64.585,64.585,64.573,64.573,25600000.0
2009-12-07 02:44:00,64.571,64.59,64.571,64.582,17600000.0
2009-12-07 02:45:00,64.589,64.6,64.589,64.6,9600000.0
2009-12-07 02:46:00,64.613,64.632,64.613,64.632,17600000.0
2009-12-07 02:47:00,64.645,64.65,64.645,64.646,8000000.0
2009-12-07 02:48:00,64.65,64.698,64.65,64.698,11200000.0
2009-12-07 02:49:00,64.703,64.718,64.7,64.718,12800000.0
2009-12-07 02:50:00,64.708,64.722,64.708,64.722,9600000.0
2009-12-07 02:51:00,64.729,64.736,64.724,64.736,16000000.0
2009-12-07 02:52:00,64.728,64.73,64.714,64.73,11200000.0
2009-12-07 02:53:00,64.735,64.745,64.735,64.744,8000000.0
2009-12-07 02:54:00,64.748,64.758,64.747,64.75,29800000.0
2009-12-07 02:55:00,64.727,64.727,64.694,64.694,12800000.0
2009-12-07 02:56:00,64.691,64.691,64.649,64.649,22400000.0
2009-12-07 02:57:00,64.652,64.658,64.648,64.649,11200000.0
2009-12-07 02:58:00,64.655,64.669,64.646,64.663,17600000.0
2009-12-07 02:59:00,64.676,64.681,64.643,64.643,16000000.0
2009-12-07 03:00:00,64.649,64.666,64.649,64.662,11200000.0
2009-12-07 03:01:00,64.682,64.684,64.67,64.671,12800000.0
2009-12-07 03:02:00,64.659,64.663,64.652,64.652,11200000.0
2009-12-07 03:03:00,64.657,64.671,64.657,64.666,8000000.0
2009-12-07 03:04:00,64.661,64.661,64.627,64.627,28800000.0
2009-12-07 03:05:00,64.637,64.639,64.635,64.637,11200000.0
2009-12-07 03:06:00,64.622,64.627,64.615,64.627,8000000.0
2009-12-07 03:07:00,64.599,64.6,64.593,64.596,8400000.0
2009-12-07 03:08:00,64.609,64.613,64.602,64.603,17600000.0
2009-12-07 03:09:00,64.599,64.599,64.586,64.598,22400000.0
2009-12-07 03:10:00,64.583,64.586,64.571,64.583,16000000.0
2009-12-07 03:11:00,64.586,64.609,64.586,64.609,11600000.0
2009-12-07 03:12:00,64.608,64.622,64.607,64.622,12800000.0
2009-12-07 03:13:00,64.628,64.643,64.628,64.641,9600000.0
2009-12-07 03:14:00,64.662,64.668,64.647,64.647,11200000.0
2009-12-07 03:15:00,64.649,64.658,64.637,64.657,8000000.0
2009-12-07 03:16:00,64.667,64.673,64.662,64.662,11200000.0
2009-12-07 03:17:00,64.681,64.689,64.676,64.689,9600000.0
2009-12-07 03:18:00,64.692,64.692,64.677,64.677,12800000.0
2009-12-07 03:19:00,64.675,64.702,64.675,64.702,11200000.0
2009-12-07 03:20:00,64.708,64.718,64.675,64.675,12800000.0
2009-12-07 03:21:00,64.672,64.672,64.581,64.668,12800000.0
2009-12-07 03:22:00,64.674,64.692,64.674,64.689,12800000.0
2009-12-07 03:23:00,64.687,64.694,64.684,64.684,14400000.0
2009-12-07 03:24:00,64.677,64.68,64.666,64.677,28800000.0
2009-12-07 03:25:00,64.675,64.675,64.661,64.664,19200000.0
2009-12-07 03:26:00,64.663,64.672,64.656,64.656,12800000.0
2009-12-07 03:27:00,64.661,64.661,64.646,64.658,12800000.0
2009-12-07 03:28:00,64.674,64.674,64.654,64.654,8000000.0
2009-12-07 03:29:00,64.661,64.664,64.661,64.662,7400000.0
2009-12-07 03:30:00,64.648,64.648,64.632,64.632,12800000.0
2009-12-07 03:31:00,64.626,64.626,64.615,64.615,32000000.0
2009-12-07 03:32:00,64.623,64.624,64.614,64.614,9600000.0
2009-12-07 03:33:00,64.599,64.599,64.576,64.576,11200000.0
2009-12-07 03:34:00,64.59,64.598,64.569,64.594,16000000.0
2009-12-07 03:35:00,64.586,64.586,64.564,64.564,14400000.0
2009-12-07 03:36:00,64.576,64.582,64.576,64.58,8000000.0
2009-12-07 03:37:00,64.581,64.597,64.554,64.554,17600000.0
2009-12-07 03:38:00,64.587,64.592,64.586,64.59,8000000.0
2009-12-07 03:39:00,64.585,64.593,64.577,64.577,17600000.0
2009-12-07 03:40:00,64.577,64.577,64.569,64.569,12800000.0
2009-12-07 03:41:00,64.572,64.573,64.568,64.568,12800000.0
2009-12-07 03:42:00,64.57,64.575,64.57,64.574,9600000.0
2009-12-07 03:43:00,64.58,64.584,64.575,64.577,14400000.0
2009-12-07 03:44:00,64.568,64.568,64.558,64.568,28200000.0
2009-12-07 03:45:00,64.57,64.573,64.567,64.57,24000000.0
2009-12-07 03:46:00,64.568,64.58,64.568,64.58,14400000.0
2009-12-07 03:47:00,64.577,64.577,64.564,64.564,12800000.0
2009-12-07 03:48:00,64.564,64.567,64.554,64.567,16000000.0
2009-12-07 03:49:00,64.559,64.574,64.559,64.57,33600000.0
2009-12-07 03:50:00,64.581,64.581,64.568,64.568,8000000.0
2009-12-07 03:51:00,64.55,64.573,64.55,64.568,11200000.0
2009-12-07 03:52:00,64.578,64.581,64.574,64.581,9600000.0
2009-12-07 03:53:00,64.579,64.595,64.575,64.588,11200000.0
2009-12-07 03:54:00,64.57,64.592,64.566,64.574,16400000.0
2009-12-07 03:55:00,64.576,64.576,64.558,64.558,9600000.0
2009-12-07 03:56:00,64.562,64.583,64.562,64.573,12800000.0
2009-12-07 03:57:00,64.583,64.591,64.559,64.591,11200000.0
2009-12-07 03:58:00,64.601,64.601,64.592,64.595,12800000.0
2009-12-07 03:59:00,64.59,64.59,64.571,64.577,17600000.0
2009-12-07 04:00:00,64.579,64.589,64.577,64.589,11200000.0
2009-12-07 04:01:00,64.585,64.593,64.585,64.587,8000000.0
2009-12-07 04:02:00,64.59,64.59,64.571,64.571,11200000.0
2009-12-07 04:03:00,64.57,64.58,64.569,64.571,12800000.0
2009-12-07 04:04:00,64.579,64.601,64.576,64.598,8000000.0
2009-12-07 04:05:00,64.597,64.597,64.56,64.575,14400000.0
2009-12-07 04:06:00,64.56,64.575,64.553,64.57,9600000.0
2009-12-07 04:07:00,64.568,64.571,64.556,64.565,12800000.0
2009-12-07 04:08:00,64.559,64.559,64.538,64.538,12800000.0
2009-12-07 04:09:00,64.537,64.541,64.531,64.538,13200000.0
2009-12-07 04:10:00,64.535,64.535,64.525,64.533,16000000.0
2009-12-07 04:11:00,64.536,64.539,64.531,64.531,8000000.0
2009-12-07 04:12:00,64.55,64.562,64.55,64.556,9600000.0
2009-12-07 04:13:00,64.552,64.563,64.548,64.555,11200000.0
2009-12-07 04:14:00,64.561,64.577,64.561,64.577,9600000.0
2009-12-07 04:15:00,64.574,64.574,64.567,64.567,11200000.0
2009-12-07 04:16:00,64.573,64.574,64.569,64.574,8000000.0
2009-12-07 04:17:00,64.586,64.587,64.58,64.584,9600000.0
2009-12-07 04:18:00,64.584,64.589,64.581,64.581,12800000.0
2009-12-07 04:19:00,64.574,64.589,64.568,64.589,35200000.0
2009-12-07 04:20:00,64.597,64.597,64.588,64.592,12800000.0
2009-12-07 04:21:00,64.598,64.598,64.59,64.59,14400000.0
2009-12-07 04:22:00,64.526,64.582,64.526,64.582,8000000.0
2009-12-07 04:23:00,64.597,64.64,64.597,64.64,12800000.0
2009-12-07 04:24:00,64.643,64.649,64.637,64.649,16000000.0
2009-12-07 04:25:00,64.665,64.665,64.645,64.645,12800000.0
2009-12-07 04:26:00,64.663,64.673,64.654,64.673,11200000.0
2009-12-07 04:27:00,64.66,64.66,64.647,64.647,11200000.0
2009-12-07 04:28:00,64.646,64.646,64.632,64.632,9600000.0
2009-12-07 04:29:00,64.619,64.627,64.619,64.626,14400000.0
2009-12-07 04:30:00,64.632,64.632,64.628,64.628,12800000.0
2009-12-07 04:31:00,64.628,64.637,64.622,64.637,9600000.0
2009-12-07 04:32:00,64.632,64.632,64.617,64.62,11200000.0
2009-12-07 04:33:00,64.613,64.613,64.602,64.602,12800000.0
2009-12-07 04:34:00,64.598,64.598,64.584,64.59,17600000.0
2009-12-07 04:35:00,64.59,64.59,64.578,64.578,8000000.0
2009-12-07 04:36:00,64.571,64.571,64.562,64.562,8000000.0
2009-12-07 04:37:00,64.565,64.568,64.561,64.568,8000000.0
2009-12-07 04:38:00,64.565,64.576,64.562,64.572,16000000.0
2009-12-07 04:39:00,64.583,64.583,64.55,64.57,14400000.0
2009-12-07 04:40:00,64.577,64.577,64.568,64.575,9600000.0
2009-12-07 04:41:00,64.568,64.576,64.568,64.574,8000000.0
2009-12-07 04:42:00,64.562,64.563,64.551,64.551,12800000.0
2009-12-07 04:43:00,64.564,64.564,64.55,64.55,9600000.0
2009-12-07 04:44:00,64.572,64.578,64.568,64.572,12800000.0
2009-12-07 04:45:00,64.568,64.569,64.565,64.569,11200000.0
2009-12-07 04:46:00,64.562,64.562,64.553,64.553,12800000.0
2009-12-07 04:47:00,64.557,64.561,64.555,64.557,20800000.0
2009-12-07 04:48:00,64.556,64.568,64.554,64.568,11200000.0
2009-12-07 04:49:00,64.564,64.564,64.555,64.557,12800000.0
2009-12-07 04:50:00,64.528,64.558,64.528,64.539,17600000.0
2009-12-07 04:51:00,64.558,64.563,64.558,64.563,16000000.0
2009-12-07 04:52:00,64.556,64.556,64.551,64.552,12800000.0
2009-12-07 04:53:00,64.548,64.548,64.541,64.541,12800000.0
2009-12-07 04:54:00,64.541,64.544,64.53,64.53,33600000.0
2009-12-07 04:55:00,64.515,64.522,64.515,64.519,14400000.0
2009-12-07 04:56:00,64.508,64.534,64.508,64.525,16000000.0
2009-12-07 04:57:00,64.52,64.52,64.51,64.512,8000000.0
2009-12-07 04:58:00,64.514,64.514,64.509,64.512,8400000.0
2009-12-07 04:59:00,64.508,64.511,64.491,64.506,17600000.0
2009-12-07 05:00:00,64.514,64.514,64.496,64.496,8000000.0
2009-12-07 05:01:00,64.495,64.508,64.495,64.508,14400000.0
2009-12-07 05:02:00,64.518,64.524,64.518,64.521,12800000.0
2009-12-07 05:03:00,64.532,64.532,64.521,64.527,9600000.0
2009-12-07 05:04:00,64.511,64.521,64.511,64.521,12800000.0
2009-12-07 05:05:00,64.523,64.523,64.512,64.516,9600000.0
2009-12-07 05:06:00,64.512,64.517,64.511,64.517,12800000.0
2009-12-07 05:07:00,64.523,64.523,64.51,64.511,11200000.0
2009-12-07 05:08:00,64.523,64.527,64.517,64.517,14400000.0
2009-12-07 05:09:00,64.5,64.5,64.484,64.484,9600000.0
2009-12-07 05:10:00,64.483,64.495,64.483,64.495,12800000.0
2009-12-07 05:11:00,64.505,64.505,64.489,64.494,17600000.0
2009-12-07 05:12:00,64.492,64.492,64.483,64.488,11200000.0
2009-12-07 05:13:00,64.498,64.508,64.494,64.508,12800000.0
2009-12-07 05:14:00,64.496,64.505,64.491,64.499,16000000.0
2009-12-07 05:15:00,64.5,64.505,64.495,64.505,8000000.0
2009-12-07 05:16:00,64.503,64.503,64.487,64.487,16000000.0
2009-12-07 05:17:00,64.486,64.486,64.472,64.472,9600000.0
2009-12-07 05:18:00,64.465,64.473,64.465,64.473,8000000.0
2009-12-07 05:19:00,64.461,64.471,64.461,64.465,15400000.0
2009-12-07 05:20:00,64.465,64.474,64.462,64.47,11200000.0
2009-12-07 05:21:00,64.499,64.508,64.485,64.49,19200000.0
2009-12-07 05:22:00,64.439,64.484,64.439,64.468,25600000.0
2009-12-07 05:23:00,64.476,64.476,64.458,64.458,43200000.0
2009-12-07 05:24:00,64.457,64.459,64.448,64.457,32000000.0
2009-12-07 05:25:00,64.455,64.455,64.422,64.44,25600000.0
2009-12-07 05:26:00,64.425,64.425,64.395,64.395,33600000.0
2009-12-07 05:27:00,64.397,64.408,64.395,64.408,12800000.0
2009-12-07 05:28:00,64.393,64.395,64.389,64.389,11200000.0
2009-12-07 05:29:00,64.381,64.392,64.381,64.392,8000000.0
2009-12-07 05:30:00,64.396,64.407,64.396,64.404,16000000.0
2009-12-07 05:31:00,64.399,64.408,64.399,64.404,11200000.0
2009-12-07 05:32:00,64.411,64.411,64.405,64.405,12800000.0
2009-12-07 05:33:00,64.417,64.422,64.417,64.422,8000000.0
2009-12-07 05:34:00,64.416,64.416,64.4,64.402,16000000.0
2009-12-07 05:35:00,64.39,64.401,64.39,64.401,11600000.0
2009-12-07 05:36:00,64.4,64.4,64.395,64.4,9600000.0
2009-12-07 05:37:00,64.403,64.406,64.398,64.398,11200000.0
2009-12-07 05:38:00,64.401,64.402,64.394,64.402,11200000.0
2009-12-07 05:39:00,64.411,64.411,64.399,64.402,12800000.0
2009-12-07 05:40:00,64.416,64.428,64.415,64.422,12800000.0
2009-12-07 05:41:00,64.424,64.424,64.418,64.418,11200000.0
2009-12-07 05:42:00,64.414,64.426,64.414,64.426,19200000.0
2009-12-07 05:43:00,64.434,64.434,64.415,64.415,9600000.0
2009-12-07 05:44:00,64.414,64.414,64.406,64.413,14400000.0
2009-12-07 05:45:00,64.41,64.421,64.41,64.421,11200000.0
2009-12-07 05:46:00,64.42,64.42,64.406,64.413,16000000.0
2009-12-07 05:47:00,64.412,64.412,64.404,64.404,12800000.0
2009-12-07 05:48:00,64.403,64.408,64.4,64.408,9600000.0
2009-12-07 05:49:00,64.398,64.398,64.39,64.394,22400000.0
2009-12-07 05:50:00,64.393,64.398,64.393,64.397,8400000.0
2009-12-07 05:51:00,64.388,64.388,64.377,64.387,17600000.0
2009-12-07 05:52:00,64.394,64.41,64.394,64.41,16000000.0
2009-12-07 05:53:00,64.394,64.402,64.389,64.396,13200000.0
2009-12-07 05:54:00,64.387,64.387,64.374,64.376,14400000.0
2009-12-07 05:55:00,64.379,64.379,64.374,64.374,8000000.0
2009-12-07 05:56:00,64.386,64.394,64.386,64.394,18000000.0
2009-12-07 05:57:00,64.405,64.41,64.405,64.41,8000000.0
2009-12-07 05:58:00,64.409,64.41,64.399,64.41,19200000.0
2009-12-07 05:59:00,64.404,64.411,64.401,64.401,11200000.0
2009-12-07 06:00:00,64.388,64.416,64.388,64.416,35200000.0
2009-12-07 06:01:00,64.415,64.423,64.412,64.423,29200000.0
2009-12-07 06:02:00,64.406,64.42,64.404,64.42,11200000.0
2009-12-07 06:03:00,64.416,64.421,64.411,64.418,16000000.0
2009-12-07 06:04:00,64.421,64.429,64.408,64.422,12800000.0
2009-12-07 06:05:00,64.422,64.427,64.421,64.421,8000000.0
2009-12-07 06:06:00,64.413,64.418,64.407,64.413,24000000.0
2009-12-07 06:07:00,64.411,64.412,64.405,64.407,22400000.0
2009-12-07 06:08:00,64.409,64.414,64.408,64.414,9600000.0
2009-12-07 06:09:00,64.411,64.417,64.408,64.417,11200000.0
2009-12-07 06:10:00,64.415,64.419,64.413,64.418,12800000.0
2009-12-07 06:11:00,64.424,64.434,64.423,64.434,35200000.0
2009-12-07 06:12:00,64.432,64.432,64.397,64.415,11200000.0
2009-12-07 06:13:00,64.42,64.428,64.418,64.428,8400000.0
2009-12-07 06:14:00,64.43,64.436,64.425,64.435,17600000.0
2009-12-07 06:15:00,64.44,64.449,64.438,64.447,16000000.0
2009-12-07 06:16:00,64.454,64.46,64.451,64.451,12800000.0
2009-12-07 06:17:00,64.453,64.455,64.451,64.453,8000000.0
2009-12-07 06:18:00,64.455,64.459,64.451,64.453,12800000.0
2009-12-07 06:19:00,64.452,64.452,64.438,64.442,13200000.0
2009-12-07 06:20:00,64.448,64.449,64.44,64.44,11200000.0
2009-12-07 06:21:00,64.436,64.448,64.43,64.43,8000000.0
2009-12-07 06:22:00,64.456,64.458,64.452,64.458,8000000.0
2009-12-07 06:23:00,64.45,64.458,64.45,64.456,11200000.0
2009-12-07 06:24:00,64.455,64.457,64.452,64.454,14400000.0
2009-12-07 06:25:00,64.446,64.451,64.439,64.446,12800000.0
2009-12-07 06:26:00,64.451,64.454,64.451,64.454,8000000.0
2009-12-07 06:27:00,64.448,64.448,64.429,64.429,12800000.0
2009-12-07 06:28:00,64.429,64.447,64.429,64.447,16000000.0
2009-12-07 06:29:00,64.454,64.454,64.446,64.449,8000000.0
2009-12-07 06:30:00,64.437,64.44,64.432,64.437,27200000.0
2009-12-07 06:31:00,64.437,64.438,64.428,64.437,30400000.0
2009-12-07 06:32:00,64.447,64.447,64.439,64.441,22400000.0
2009-12-07 06:33:00,64.436,64.436,64.425,64.426,24000000.0
2009-12-07 06:34:00,64.421,64.429,64.419,64.429,17600000.0
2009-12-07 06:35:00,64.428,64.428,64.417,64.417,11200000.0
2009-12-07 06:36:00,64.415,64.43,64.402,64.43,16000000.0
2009-12-07 06:37:00,64.43,64.438,64.43,64.436,9600000.0
2009-12-07 06:38:00,64.415,64.43,64.415,64.429,8000000.0
2009-12-07 06:39:00,64.444,64.451,64.441,64.451,9600000.0
2009-12-07 06:40:00,64.439,64.448,64.433,64.448,12800000.0
2009-12-07 06:41:00,64.455,64.462,64.453,64.462,22800000.0
2009-12-07 06:42:00,64.465,64.465,64.455,64.464,17600000.0
2009-12-07 06:43:00,64.465,64.47,64.459,64.47,19200000.0
2009-12-07 06:44:00,64.478,64.478,64.464,64.47,32000000.0
2009-12-07 06:45:00,64.479,64.479,64.471,64.476,25600000.0
2009-12-07 06:46:00,64.478,64.478,64.465,64.465,12800000.0
2009-12-07 06:47:00,64.457,64.461,64.455,64.459,9600000.0
2009-12-07 06:48:00,64.466,64.476,64.466,64.476,17600000.0
2009-12-07 06:49:00,64.471,64.471,64.456,64.456,12800000.0
2009-12-07 06:50:00,64.457,64.461,64.455,64.461,22400000.0
2009-12-07 06:51:00,64.461,64.462,64.452,64.459,16000000.0
2009-12-07 06:52:00,64.454,64.459,64.444,64.453,14400000.0
2009-12-07 06:53:00,64.456,64.458,64.452,64.458,11200000.0
2009-12-07 06:54:00,64.442,64.443,64.434,64.434,14400000.0
2009-12-07 06:55:00,64.428,64.441,64.428,64.437,8000000.0
2009-12-07 06:56:00,64.403,64.439,64.403,64.439,9600000.0
2009-12-07 06:57:00,64.44,64.454,64.44,64.454,9600000.0
2009-12-07 06:58:00,64.452,64.454,64.435,64.435,17600000.0
2009-12-07 06:59:00,64.449,64.449,64.432,64.447,17600000.0
2009-12-07 07:00:00,64.437,64.451,64.437,64.451,8000000.0
2009-12-07 07:01:00,64.456,64.463,64.453,64.46,16000000.0
2009-12-07 07:02:00,64.473,64.495,64.473,64.495,22400000.0
2009-12-07 07:03:00,64.489,64.491,64.482,64.489,12800000.0
2009-12-07 07:04:00,64.492,64.502,64.492,64.492,16000000.0
2009-12-07 07:05:00,64.497,64.497,64.453,64.453,11200000.0
2009-12-07 07:06:00,64.485,64.486,64.481,64.481,11200000.0
2009-12-07 07:07:00,64.481,64.495,64.481,64.482,12800000.0
2009-12-07 07:08:00,64.493,64.495,64.482,64.482,28800000.0
2009-12-07 07:09:00,64.5,64.505,64.498,64.498,16000000.0
2009-12-07 07:10:00,64.501,64.501,64.489,64.49,19200000.0
2009-12-07 07:11:00,64.495,64.508,64.495,64.508,17600000.0
2009-12-07 07:12:00,64.504,64.505,64.487,64.487,12800000.0
2009-12-07 07:13:00,64.504,64.541,64.504,64.541,9600000.0
2009-12-07 07:14:00,64.519,64.524,64.517,64.519,12800000.0
2009-12-07 07:15:00,64.52,64.52,64.505,64.505,8000000.0
2009-12-07 07:16:00,64.515,64.515,64.507,64.515,11200000.0
2009-12-07 07:17:00,64.502,64.504,64.498,64.498,11200000.0
2009-12-07 07:18:00,64.509,64.515,64.504,64.515,11200000.0
2009-12-07 07:19:00,64.508,64.509,64.494,64.509,8000000.0
2009-12-07 07:20:00,64.51,64.512,64.506,64.506,9600000.0
2009-12-07 07:21:00,64.514,64.514,64.505,64.509,9600000.0
2009-12-07 07:22:00,64.491,64.493,64.486,64.49,12800000.0
2009-12-07 07:23:00,64.5,64.503,64.49,64.502,16000000.0
2009-12-07 07:24:00,64.5,64.502,64.498,64.498,14400000.0
2009-12-07 07:25:00,64.488,64.488,64.481,64.487,8000000.0
2009-12-07 07:26:00,64.463,64.493,64.463,64.478,16000000.0
2009-12-07 07:27:00,64.492,64.493,64.463,64.463,9600000.0
2009-12-07 07:28:00,64.492,64.492,64.482,64.482,12800000.0
2009-12-07 07:29:00,64.484,64.49,64.478,64.478,27200000.0
2009-12-07 07:30:00,64.472,64.482,64.472,64.479,8000000.0
2009-12-07 07:31:00,64.475,64.477,64.465,64.47,17600000.0
2009-12-07 07:32:00,64.477,64.487,64.476,64.479,14400000.0
2009-12-07 07:33:00,64.478,64.485,64.466,64.481,16000000.0
2009-12-07 07:34:00,64.491,64.491,64.46,64.46,14400000.0
2009-12-07 07:35:00,64.445,64.458,64.445,64.458,12800000.0
2009-12-07 07:36:00,64.464,64.495,64.464,64.495,9600000.0
2009-12-07 07:37:00,64.502,64.502,64.495,64.495,9600000.0
2009-12-07 07:38:00,64.495,64.497,64.482,64.497,7400000.0
2009-12-07 07:39:00,64.487,64.487,64.467,64.467,19200000.0
2009-12-07 07:40:00,64.471,64.482,64.471,64.482,12800000.0
2009-12-07 07:41:00,64.482,64.496,64.481,64.496,32000000.0
2009-12-07 07:42:00,64.496,64.549,64.496,64.549,33600000.0
2009-12-07 07:43:00,64.544,64.544,64.517,64.539,28800000.0
2009-12-07 07:44:00,64.559,64.559,64.549,64.549,11200000.0
2009-12-07 07:45:00,64.552,64.552,64.516,64.516,12800000.0
2009-12-07 07:46:00,64.521,64.53,64.514,64.525,27200000.0
2009-12-07 07:47:00,64.519,64.538,64.519,64.525,25600000.0
2009-12-07 07:48:00,64.515,64.517,64.506,64.516,28800000.0
2009-12-07 07:49:00,64.516,64.529,64.516,64.529,19200000.0
2009-12-07 07:50:00,64.53,64.53,64.523,64.525,65600000.0
2009-12-07 07:51:00,64.534,64.544,64.526,64.526,38400000.0
2009-12-07 07:52:00,64.528,64.534,64.522,64.522,12800000.0
2009-12-07 07:53:00,64.529,64.543,64.529,64.541,16000000.0
2009-12-07 07:54:00,64.545,64.552,64.544,64.552,19200000.0
2009-12-07 07:55:00,64.569,64.58,64.569,64.571,30400000.0
2009-12-07 07:56:00,64.588,64.589,64.584,64.585,28800000.0
2009-12-07 07:57:00,64.583,64.584,64.576,64.578,17600000.0
2009-12-07 07:58:00,64.575,64.575,64.57,64.57,11200000.0
2009-12-07 07:59:00,64.575,64.575,64.559,64.568,17600000.0
2009-12-07 08:00:00,64.55,64.554,64.547,64.547,20800000.0
2009-12-07 08:01:00,64.544,64.544,64.534,64.534,11200000.0
2009-12-07 08:02:00,64.515,64.515,64.504,64.504,16000000.0
2009-12-07 08:03:00,64.514,64.514,64.491,64.491,11200000.0
2009-12-07 08:04:00,64.511,64.521,64.502,64.513,36800000.0
2009-12-07 08:05:00,64.519,64.526,64.519,64.523,11200000.0
2009-12-07 08:06:00,64.52,64.523,64.515,64.523,12800000.0
2009-12-07 08:07:00,64.51,64.512,64.507,64.507,12800000.0
2009-12-07 08:08:00,64.498,64.501,64.498,64.498,16000000.0
2009-12-07 08:09:00,64.49,64.495,64.473,64.473,19600000.0
2009-12-07 08:10:00,64.493,64.512,64.493,64.512,30400000.0
2009-12-07 08:11:00,64.522,64.522,64.516,64.516,22400000.0
2009-12-07 08:12:00,64.525,64.535,64.525,64.525,22400000.0
2009-12-07 08:13:00,64.525,64.54,64.525,64.54,14400000.0
2009-12-07 08:14:00,64.531,64.541,64.522,64.541,12800000.0
2009-12-07 08:15:00,64.55,64.55,64.535,64.536,40000000.0
2009-12-07 08:16:00,64.527,64.535,64.527,64.533,19200000.0
2009-12-07 08:17:00,64.532,64.542,64.532,64.532,11200000.0
2009-12-07 08:18:00,64.533,64.533,64.523,64.524,11200000.0
2009-12-07 08:19:00,64.51,64.521,64.509,64.512,22400000.0
2009-12-07 08:20:00,64.515,64.522,64.513,64.518,11200000.0
2009-12-07 08:21:00,64.51,64.518,64.51,64.515,22400000.0
2009-12-07 08:22:00,64.506,64.515,64.5,64.515,30400000.0
2009-12-07 08:23:00,64.514,64.522,64.514,64.522,24000000.0
2009-12-07 08:24:00,64.519,64.519,64.505,64.51,25600000.0
2009-12-07 08:25:00,64.511,64.53,64.507,64.514,52800000.0
2009-12-07 08:26:00,64.5,64.523,64.5,64.512,32000000.0
2009-12-07 08:27:00,64.491,64.495,64.483,64.483,40000000.0
2009-12-07 08:28:00,64.481,64.485,64.475,64.475,20800000.0
2009-12-07 08:29:00,64.476,64.488,64.47,64.474,48000000.0
2009-12-07 08:30:00,64.478,64.507,64.478,64.507,33600000.0
2009-12-07 08:31:00,64.512,64.512,64.504,64.504,36200000.0
2009-12-07 08:32:00,64.515,64.521,64.513,64.52,27200000.0
2009-12-07 08:33:00,64.52,64.523,64.515,64.523,41600000.0
2009-12-07 08:34:00,64.527,64.544,64.527,64.544,49600000.0
2009-12-07 08:35:00,64.542,64.543,64.526,64.529,48000000.0
2009-12-07 08:36:00,64.537,64.537,64.53,64.53,12800000.0
2009-12-07 08:37:00,64.528,64.53,64.514,64.514,14400000.0
2009-12-07 08:38:00,64.498,64.529,64.498,64.519,17600000.0
2009-12-07 08:39:00,64.522,64.529,64.509,64.529,14400000.0
2009-12-07 08:40:00,64.551,64.558,64.548,64.558,25600000.0
2009-12-07 08:41:00,64.556,64.557,64.553,64.553,32000000.0
2009-12-07 08:42:00,64.549,64.557,64.549,64.555,12800000.0
2009-12-07 08:43:00,64.553,64.556,64.546,64.548,35200000.0
2009-12-07 08:44:00,64.552,64.569,64.551,64.569,25600000.0
2009-12-07 08:45:00,64.573,64.588,64.573,64.588,36800000.0
2009-12-07 08:46:00,64.582,64.584,64.575,64.577,30400000.0
2009-12-07 08:47:00,64.563,64.563,64.533,64.533,24000000.0
2009-12-07 08:48:00,64.515,64.516,64.504,64.509,30400000.0
2009-12-07 08:49:00,64.501,64.501,64.487,64.493,20800000.0
2009-12-07 08:50:00,64.486,64.496,64.482,64.488,46400000.0
2009-12-07 08:51:00,64.489,64.489,64.467,64.485,22400000.0
2009-12-07 08:52:00,64.473,64.473,64.45,64.45,35200000.0
2009-12-07 08:53:00,64.435,64.436,64.424,64.436,56000000.0
2009-12-07 08:54:00,64.442,64.452,64.442,64.447,22400000.0
2009-12-07 08:55:00,64.449,64.452,64.441,64.448,39400000.0
2009-12-07 08:56:00,64.45,64.451,64.418,64.418,14400000.0
2009-12-07 08:57:00,64.406,64.425,64.402,64.425,43200000.0
2009-12-07 08:58:00,64.426,64.435,64.426,64.434,19200000.0
2009-12-07 08:59:00,64.425,64.426,64.418,64.426,9600000.0
2009-12-07 09:00:00,64.431,64.432,64.425,64.426,32000000.0
2009-12-07 09:01:00,64.437,64.444,64.435,64.441,32000000.0
2009-12-07 09:02:00,64.442,64.451,64.441,64.443,19200000.0
2009-12-07 09:03:00,64.426,64.432,64.417,64.432,16000000.0
2009-12-07 09:04:00,64.435,64.444,64.431,64.433,22400000.0
2009-12-07 09:05:00,64.432,64.433,64.421,64.421,19200000.0
2009-12-07 09:06:00,64.411,64.411,64.386,64.386,30400000.0
2009-12-07 09:07:00,64.378,64.378,64.332,64.332,19200000.0
2009-12-07 09:08:00,64.325,64.337,64.325,64.332,35200000.0
2009-12-07 09:09:00,64.337,64.347,64.337,64.338,46400000.0
2009-12-07 09:10:00,64.322,64.322,64.293,64.293,24000000.0
2009-12-07 09:11:00,64.265,64.273,64.248,64.248,28800000.0
2009-12-07 09:12:00,64.225,64.234,64.214,64.234,54800000.0
2009-12-07 09:13:00,64.234,64.242,64.233,64.241,78800000.0
2009-12-07 09:14:00,64.232,64.232,64.218,64.218,52800000.0
2009-12-07 09:15:00,64.221,64.221,64.208,64.208,30400000.0
2009-12-07 09:16:00,64.215,64.231,64.215,64.231,50000000.0
2009-12-07 09:17:00,64.229,64.252,64.219,64.252,78400000.0
2009-12-07 09:18:00,64.267,64.27,64.259,64.266,72000000.0
2009-12-07 09:19:00,64.261,64.261,64.211,64.211,65600000.0
2009-12-07 09:20:00,64.204,64.209,64.198,64.2,76800000.0
2009-12-07 09:21:00,64.195,64.21,64.191,64.21,49600000.0
2009-12-07 09:22:00,64.209,64.209,64.193,64.205,36800000.0
2009-12-07 09:23:00,64.218,64.23,64.215,64.23,68800000.0
2009-12-07 09:24:00,64.235,64.244,64.23,64.242,43200000.0
2009-12-07 09:25:00,64.248,64.248,64.236,64.236,19200000.0
2009-12-07 09:26:00,64.235,64.236,64.226,64.236,32000000.0
2009-12-07 09:27:00,64.228,64.244,64.227,64.244,70400000.0
2009-12-07 09:28:00,64.227,64.249,64.227,64.249,74000000.0
2009-12-07 09:29:00,64.278,64.292,64.276,64.287,36800000.0
2009-12-07 09:30:00,64.278,64.28,64.267,64.279,25600000.0
2009-12-07 09:31:00,64.276,64.276,64.264,64.264,12800000.0
2009-12-07 09:32:00,64.268,64.273,64.267,64.268,34000000.0
2009-12-07 09:33:00,64.264,64.266,64.257,64.257,30400000.0
2009-12-07 09:34:00,64.258,64.272,64.252,64.265,34000000.0
2009-12-07 09:35:00,64.269,64.269,64.253,64.261,52800000.0
2009-12-07 09:36:00,64.27,64.27,64.246,64.257,46400000.0
2009-12-07 09:37:00,64.232,64.244,64.228,64.241,33600000.0
2009-12-07 09:38:00,64.22,64.25,64.22,64.237,32000000.0
2009-12-07 09:39:00,64.251,64.252,64.242,64.242,43200000.0
2009-12-07 09:40:00,64.237,64.237,64.22,64.22,45800000.0
2009-12-07 09:41:00,64.207,64.213,64.202,64.212,30400000.0
2009-12-07 09:42:00,64.201,64.203,64.188,64.192,43600000.0
2009-12-07 09:43:00,64.178,64.178,64.153,64.157,56000000.0
2009-12-07 09:44:00,64.171,64.18,64.168,64.171,30400000.0
2009-12-07 09:45:00,64.166,64.188,64.166,64.188,19200000.0
2009-12-07 09:46:00,64.195,64.195,64.182,64.182,27200000.0
2009-12-07 09:47:00,64.184,64.201,64.184,64.201,11200000.0
2009-12-07 09:48:00,64.215,64.235,64.215,64.233,25600000.0
2009-12-07 09:49:00,64.233,64.239,64.224,64.239,35200000.0
2009-12-07 09:50:00,64.229,64.232,64.223,64.226,33600000.0
2009-12-07 09:51:00,64.238,64.238,64.225,64.225,84800000.0
2009-12-07 09:52:00,64.236,64.241,64.234,64.238,35200000.0
2009-12-07 09:53:00,64.225,64.235,64.224,64.226,30400000.0
2009-12-07 09:54:00,64.227,64.239,64.227,64.236,43200000.0
2009-12-07 09:55:00,64.227,64.236,64.216,64.236,33600000.0
2009-12-07 09:56:00,64.24,64.24,64.234,64.238,36800000.0
2009-12-07 09:57:00,64.239,64.244,64.239,64.244,24000000.0
2009-12-07 09:58:00,64.24,64.24,64.228,64.228,32000000.0
2009-12-07 09:59:00,64.235,64.238,64.226,64.23,51200000.0
2009-12-07 10:00:00,64.239,64.247,64.235,64.238,62800000.0
2009-12-07 10:01:00,64.233,64.234,64.223,64.223,57600000.0
2009-12-07 10:02:00,64.211,64.211,64.187,64.187,36800000.0
2009-12-07 10:03:00,64.18,64.191,64.174,64.18,44800000.0
2009-12-07 10:04:00,64.181,64.199,64.181,64.191,40000000.0
2009-12-07 10:05:00,64.195,64.195,64.177,64.179,38400000.0
2009-12-07 10:06:00,64.172,64.172,64.146,64.152,33600000.0
2009-12-07 10:07:00,64.16,64.175,64.156,64.175,43200000.0
2009-12-07 10:08:00,64.178,64.199,64.178,64.198,49600000.0
2009-12-07 10:09:00,64.197,64.197,64.178,64.178,52800000.0
2009-12-07 10:10:00,64.163,64.164,64.144,64.144,46400000.0
2009-12-07 10:11:00,64.134,64.138,64.122,64.122,57600000.0
2009-12-07 10:12:00,64.115,64.115,64.098,64.098,57600000.0
2009-12-07 10:13:00,64.095,64.107,64.095,64.106,41600000.0
2009-12-07 10:14:00,64.104,64.107,64.095,64.095,30400000.0
2009-12-07 10:15:00,64.089,64.09,64.078,64.09,30800000.0
2009-12-07 10:16:00,64.092,64.104,64.092,64.104,41600000.0
2009-12-07 10:17:00,64.094,64.094,64.072,64.072,44800000.0
2009-12-07 10:18:00,64.064,64.078,64.064,64.078,78400000.0
2009-12-07 10:19:00,64.082,64.087,64.073,64.073,75600000.0
2009-12-07 10:20:00,64.06,64.064,64.048,64.048,54400000.0
2009-12-07 10:21:00,64.055,64.073,64.055,64.072,34600000.0
2009-12-07 10:22:00,64.071,64.086,64.071,64.076,49600000.0
2009-12-07 10:23:00,64.066,64.078,64.066,64.078,33000000.0
2009-12-07 10:24:00,64.063,64.063,64.016,64.016,42600000.0
2009-12-07 10:25:00,64.009,64.029,64.009,64.029,64000000.0
2009-12-07 10:26:00,64.018,64.018,64.006,64.006,36800000.0
2009-12-07 10:27:00,63.971,63.993,63.971,63.982,52800000.0
2009-12-07 10:28:00,63.985,63.996,63.984,63.99,88000000.0
2009-12-07 10:29:00,63.989,64.03,63.987,64.03,46400000.0
2009-12-07 10:30:00,64.021,64.021,63.979,63.984,26600000.0
2009-12-07 10:31:00,63.994,64.011,63.994,64.011,32000000.0
2009-12-07 10:32:00,64.013,64.013,63.992,64.006,46400000.0
2009-12-07 10:33:00,64.001,64.012,64.001,64.006,35200000.0
2009-12-07 10:34:00,63.998,63.998,63.966,63.966,17600000.0
2009-12-07 10:35:00,63.953,63.966,63.932,63.932,19200000.0
2009-12-07 10:36:00,63.91,63.91,63.868,63.868,16000000.0
2009-12-07 10:37:00,63.862,63.874,63.861,63.861,19200000.0
2009-12-07 10:38:00,63.854,63.857,63.833,63.833,28800000.0
2009-12-07 10:39:00,63.83,63.851,63.83,63.851,8000000.0
2009-12-07 10:40:00,63.86,63.883,63.86,63.883,24000000.0
2009-12-07 10:41:00,63.875,63.875,63.796,63.796,57600000.0
2009-12-07 10:42:00,63.793,63.803,63.786,63.803,38400000.0
2009-12-07 10:43:00,63.824,63.839,63.823,63.839,25600000.0
2009-12-07 10:44:00,63.85,63.867,63.85,63.865,19200000.0
2009-12-07 10:45:00,63.859,63.859,63.84,63.84,22400000.0
2009-12-07 10:46:00,63.811,63.811,63.775,63.786,28800000.0
2009-12-07 10:47:00,63.788,63.804,63.787,63.804,25600000.0
2009-12-07 10:48:00,63.794,63.797,63.787,63.787,38400000.0
2009-12-07 10:49:00,63.779,63.798,63.778,63.798,25600000.0
2009-12-07 10:50:00,63.792,63.798,63.781,63.783,59200000.0
2009-12-07 10:51:00,63.786,63.792,63.782,63.788,68800000.0
2009-12-07 10:52:00,63.788,63.788,63.776,63.777,35200000.0
2009-12-07 10:53:00,63.766,63.783,63.766,63.782,58600000.0
2009-12-07 10:54:00,63.788,63.799,63.788,63.799,54400000.0
2009-12-07 10:55:00,63.805,63.808,63.773,63.802,41600000.0
2009-12-07 10:56:00,63.797,63.8,63.772,63.774,44800000.0
2009-12-07 10:57:00,63.756,63.771,63.755,63.77,33000000.0
2009-12-07 10:58:00,63.764,63.764,63.744,63.744,40000000.0
2009-12-07 10:59:00,63.741,63.741,63.722,63.722,49600000.0
2009-12-07 11:00:00,63.715,63.726,63.708,63.708,51200000.0
2009-12-07 11:01:00,63.721,63.725,63.713,63.72,52200000.0
2009-12-07 11:02:00,63.721,63.734,63.714,63.734,19200000.0
2009-12-07 11:03:00,63.747,63.78,63.747,63.779,36800000.0
2009-12-07 11:04:00,63.776,63.798,63.776,63.798,27200000.0
2009-12-07 11:05:00,63.82,63.827,63.816,63.82,11200000.0
2009-12-07 11:06:00,63.836,63.836,63.828,63.835,30800000.0
2009-12-07 11:07:00,63.836,63.854,63.833,63.854,46400000.0
2009-12-07 11:08:00,63.853,63.857,63.846,63.846,32000000.0
2009-12-07 11:09:00,63.84,63.848,63.836,63.843,75200000.0
2009-12-07 11:10:00,63.843,63.843,63.834,63.835,36200000.0
2009-12-07 11:11:00,63.824,63.83,63.804,63.804,52800000.0
2009-12-07 11:12:00,63.797,63.83,63.797,63.821,70400000.0
2009-12-07 11:13:00,63.837,63.85,63.837,63.841,67200000.0
2009-12-07 11:14:00,63.799,63.8,63.78,63.78,57600000.0
2009-12-07 11:15:00,63.778,63.786,63.775,63.784,35200000.0
2009-12-07 11:16:00,63.784,63.79,63.775,63.778,17600000.0
2009-12-07 11:17:00,63.77,63.813,63.77,63.813,54400000.0
2009-12-07 11:18:00,63.83,63.843,63.828,63.831,73600000.0
2009-12-07 11:19:00,63.833,63.835,63.814,63.814,56000000.0
2009-12-07 11:20:00,63.812,63.816,63.793,63.793,35200000.0
2009-12-07 11:21:00,63.795,63.795,63.777,63.785,40000000.0
2009-12-07 11:22:00,63.791,63.808,63.786,63.808,41600000.0
2009-12-07 11:23:00,63.805,63.81,63.8,63.8,51200000.0
2009-12-07 11:24:00,63.813,63.852,63.813,63.852,52200000.0
2009-12-07 11:25:00,63.85,63.85,63.825,63.826,35200000.0
2009-12-07 11:26:00,63.836,63.846,63.831,63.844,27200000.0
2009-12-07 11:27:00,63.84,63.84,63.823,63.832,25600000.0
2009-12-07 11:28:00,63.841,63.847,63.839,63.847,41600000.0
2009-12-07 11:29:00,63.844,63.861,63.844,63.858,43200000.0
2009-12-07 11:30:00,63.851,63.861,63.851,63.858,11200000.0
2009-12-07 11:31:00,63.858,63.875,63.858,63.875,27200000.0
2009-12-07 11:32:00,63.881,63.881,63.851,63.853,35200000.0
2009-12-07 11:33:00,63.856,63.86,63.849,63.86,17600000.0
2009-12-07 11:34:00,63.87,63.87,63.861,63.869,33600000.0
2009-12-07 11:35:00,63.869,63.877,63.868,63.872,22400000.0
2009-12-07 11:36:00,63.864,63.879,63.864,63.873,43200000.0
2009-12-07 11:37:00,63.869,63.878,63.868,63.873,41600000.0
2009-12-07 11:38:00,63.878,63.878,63.867,63.867,27200000.0
2009-12-07 11:39:00,63.854,63.856,63.846,63.85,46400000.0
2009-12-07 11:40:00,63.851,63.855,63.85,63.854,22400000.0
2009-12-07 11:41:00,63.861,63.861,63.844,63.845,38400000.0
2009-12-07 11:42:00,63.827,63.827,63.816,63.816,38400000.0
2009-12-07 11:43:00,63.82,63.839,63.817,63.839,66600000.0
2009-12-07 11:44:00,63.846,63.86,63.846,63.857,59200000.0
2009-12-07 11:45:00,63.88,63.886,63.877,63.877,49600000.0
2009-12-07 11:46:00,63.877,63.883,63.877,63.883,60600000.0
2009-12-07 11:47:00,63.881,63.886,63.872,63.872,56000000.0
2009-12-07 11:48:00,63.864,63.879,63.864,63.875,56000000.0
2009-12-07 11:49:00,63.873,63.876,63.866,63.872,41600000.0
2009-12-07 11:50:00,63.875,63.893,63.875,63.893,44800000.0
2009-12-07 11:51:00,63.881,63.894,63.881,63.894,45200000.0
2009-12-07 11:52:00,63.895,63.895,63.879,63.892,32000000.0
2009-12-07 11:53:00,63.896,63.904,63.896,63.898,35200000.0
2009-12-07 11:54:00,63.904,63.93,63.899,63.93,48000000.0
2009-12-07 11:55:00,63.935,63.943,63.935,63.935,44800000.0
2009-12-07 11:56:00,63.934,63.937,63.929,63.937,64000000.0
2009-12-07 11:57:00,63.934,63.94,63.926,63.937,22400000.0
2009-12-07 11:58:00,63.938,63.953,63.938,63.953,41600000.0
2009-12-07 11:59:00,63.961,63.968,63.956,63.967,51200000.0
2009-12-07 12:00:00,63.967,63.97,63.96,63.97,36800000.0
2009-12-07 12:01:00,63.961,63.962,63.953,63.957,19200000.0
2009-12-07 12:02:00,63.954,63.962,63.954,63.957,32000000.0
2009-12-07 12:03:00,63.935,63.936,63.92,63.932,51200000.0
2009-12-07 12:04:00,63.902,63.933,63.902,63.933,24000000.0
2009-12-07 12:05:00,63.929,63.937,63.928,63.937,28800000.0
2009-12-07 12:06:00,63.935,63.935,63.924,63.928,24000000.0
2009-12-07 12:07:00,63.929,63.929,63.923,63.926,20800000.0
2009-12-07 12:08:00,63.926,63.931,63.922,63.928,43200000.0
2009-12-07 12:09:00,63.934,63.935,63.925,63.93,25600000.0
2009-12-07 12:10:00,63.911,63.911,63.893,63.906,11200000.0
2009-12-07 12:11:00,63.903,63.909,63.9,63.909,27200000.0
2009-12-07 12:12:00,63.911,63.928,63.911,63.924,30400000.0
2009-12-07 12:13:00,63.938,63.951,63.938,63.94,14400000.0
2009-12-07 12:14:00,63.939,63.947,63.938,63.94,42000000.0
2009-12-07 12:15:00,63.939,63.961,63.939,63.961,27200000.0
2009-12-07 12:16:00,63.97,63.97,63.958,63.963,27200000.0
2009-12-07 12:17:00,63.965,63.97,63.964,63.97,43200000.0
2009-12-07 12:18:00,63.923,63.966,63.923,63.966,25000000.0
2009-12-07 12:19:00,63.962,63.962,63.938,63.938,35200000.0
2009-12-07 12:20:00,63.966,63.974,63.965,63.966,36800000.0
2009-12-07 12:21:00,63.963,63.979,63.963,63.974,59200000.0
2009-12-07 12:22:00,63.975,63.984,63.975,63.979,30400000.0
2009-12-07 12:23:00,63.994,64.005,63.994,64.005,32000000.0
2009-12-07 12:24:00,63.997,64.007,63.995,64.007,33600000.0
2009-12-07 12:25:00,64.016,64.016,64.002,64.002,22400000.0
2009-12-07 12:26:00,64.005,64.012,64.005,64.011,30400000.0
2009-12-07 12:27:00,64.02,64.026,64.02,64.024,30400000.0
2009-12-07 12:28:00,64.016,64.018,64.01,64.015,60800000.0
2009-12-07 12:29:00,64.015,64.015,63.921,63.928,115200000.0
2009-12-07 12:30:00,63.934,64.046,63.902,64.046,46400000.0
2009-12-07 12:31:00,64.074,64.095,64.074,64.095,70200000.0
2009-12-07 12:32:00,64.073,64.073,64.059,64.065,28800000.0
2009-12-07 12:33:00,64.067,64.069,64.062,64.068,40000000.0
2009-12-07 12:34:00,64.072,64.075,64.058,64.058,27200000.0
2009-12-07 12:35:00,64.057,64.063,64.048,64.048,25600000.0
2009-12-07 12:36:00,64.042,64.043,64.035,64.041,48000000.0
2009-12-07 12:37:00,64.041,64.048,64.041,64.048,8000000.0
2009-12-07 12:38:00,64.042,64.047,64.04,64.04,10000000.0
2009-12-07 12:39:00,64.032,64.032,64.026,64.027,24000000.0
2009-12-07 12:40:00,64.001,64.027,64.001,64.025,16000000.0
2009-12-07 12:41:00,64.037,64.039,64.029,64.034,22400000.0
2009-12-07 12:42:00,64.035,64.038,64.027,64.027,22400000.0
2009-12-07 12:43:00,64.031,64.031,64.012,64.012,36800000.0
2009-12-07 12:44:00,64.01,64.01,64.0,64.0,22400000.0
2009-12-07 12:45:00,63.993,63.993,63.979,63.987,35200000.0
2009-12-07 12:46:00,63.992,63.994,63.987,63.994,44200000.0
2009-12-07 12:47:00,63.975,63.994,63.975,63.982,30400000.0
2009-12-07 12:48:00,63.989,63.989,63.98,63.981,32000000.0
2009-12-07 12:49:00,63.984,63.987,63.977,63.98,40000000.0
2009-12-07 12:50:00,63.975,63.98,63.971,63.971,28800000.0
2009-12-07 12:51:00,63.959,63.959,63.948,63.952,22400000.0
2009-12-07 12:52:00,63.951,63.951,63.933,63.948,25600000.0
2009-12-07 12:53:00,63.95,63.957,63.943,63.957,17600000.0
2009-12-07 12:54:00,63.944,63.951,63.937,63.937,25600000.0
2009-12-07 12:55:00,63.936,63.949,63.934,63.943,24000000.0
2009-12-07 12:56:00,63.931,63.935,63.931,63.933,12800000.0
2009-12-07 12:57:00,63.922,63.922,63.907,63.911,27200000.0
2009-12-07 12:58:00,63.901,63.904,63.889,63.903,19200000.0
2009-12-07 12:59:00,63.894,63.897,63.887,63.887,14400000.0
2009-12-07 13:00:00,63.877,63.877,63.865,63.869,9600000.0
2009-12-07 13:01:00,63.879,63.88,63.868,63.88,17600000.0
2009-12-07 13:02:00,63.887,63.908,63.887,63.908,9600000.0
2009-12-07 13:03:00,63.923,63.937,63.923,63.937,8000000.0
2009-12-07 13:04:00,63.952,63.957,63.951,63.951,16000000.0
2009-12-07 13:05:00,63.962,63.969,63.961,63.961,12800000.0
2009-12-07 13:06:00,63.957,63.959,63.955,63.958,9600000.0
2009-12-07 13:07:00,63.957,63.976,63.957,63.976,12800000.0
2009-12-07 13:08:00,63.997,63.997,63.976,63.977,32400000.0
2009-12-07 13:09:00,63.97,63.98,63.969,63.978,28800000.0
2009-12-07 13:10:00,63.977,63.977,63.961,63.966,31400000.0
2009-12-07 13:11:00,63.956,63.962,63.956,63.956,19200000.0
2009-12-07 13:12:00,63.939,63.939,63.925,63.925,9600000.0
2009-12-07 13:13:00,63.922,63.922,63.907,63.908,11200000.0
2009-12-07 13:14:00,63.89,63.91,63.89,63.91,8000000.0
2009-12-07 13:15:00,63.9,63.904,63.896,63.904,16000000.0
2009-12-07 13:16:00,63.892,63.892,63.87,63.87,26000000.0
2009-12-07 13:17:00,63.869,63.877,63.869,63.877,17600000.0
2009-12-07 13:18:00,63.872,63.872,63.865,63.866,56000000.0
2009-12-07 13:19:00,63.848,63.849,63.841,63.841,32000000.0
2009-12-07 13:20:00,63.832,63.834,63.825,63.825,38400000.0
2009-12-07 13:21:00,63.844,63.856,63.843,63.852,56000000.0
2009-12-07 13:22:00,63.852,63.853,63.843,63.85,35200000.0
2009-12-07 13:23:00,63.848,63.851,63.847,63.849,14400000.0
2009-12-07 13:24:00,63.846,63.861,63.846,63.861,14400000.0
2009-12-07 13:25:00,63.868,63.87,63.857,63.87,33600000.0
2009-12-07 13:26:00,63.85,63.871,63.85,63.871,24000000.0
2009-12-07 13:27:00,63.878,63.879,63.869,63.873,40400000.0
2009-12-07 13:28:00,63.869,63.869,63.851,63.861,21200000.0
2009-12-07 13:29:00,63.865,63.865,63.83,63.838,22400000.0
2009-12-07 13:30:00,63.852,63.869,63.852,63.868,36800000.0
2009-12-07 13:31:00,63.867,63.876,63.863,63.866,36800000.0
2009-12-07 13:32:00,63.876,63.876,63.87,63.874,17600000.0
2009-12-07 13:33:00,63.89,63.895,63.89,63.894,12800000.0
2009-12-07 13:34:00,63.887,63.892,63.877,63.877,54400000.0
2009-12-07 13:35:00,63.877,63.877,63.857,63.858,12800000.0
2009-12-07 13:36:00,63.863,63.873,63.86,63.864,48000000.0
2009-12-07 13:37:00,63.866,63.87,63.858,63.86,24000000.0
2009-12-07 13:38:00,63.853,63.863,63.852,63.863,28800000.0
2009-12-07 13:39:00,63.863,63.863,63.853,63.853,25600000.0
2009-12-07 13:40:00,63.853,63.874,63.853,63.87,9600000.0
2009-12-07 13:41:00,63.868,63.873,63.867,63.867,16000000.0
2009-12-07 13:42:00,63.862,63.862,63.851,63.851,22400000.0
2009-12-07 13:43:00,63.846,63.852,63.835,63.835,25600000.0
2009-12-07 13:44:00,63.837,63.843,63.832,63.835,28800000.0
2009-12-07 13:45:00,63.831,63.836,63.831,63.836,12800000.0
2009-12-07 13:46:00,63.825,63.825,63.8,63.805,19200000.0
2009-12-07 13:47:00,63.798,63.811,63.798,63.805,27200000.0
2009-12-07 13:48:00,63.799,63.802,63.791,63.791,22400000.0
2009-12-07 13:49:00,63.783,63.798,63.783,63.796,33600000.0
2009-12-07 13:50:00,63.806,63.806,63.792,63.795,33600000.0
2009-12-07 13:51:00,63.789,63.791,63.77,63.776,30400000.0
2009-12-07 13:52:00,63.785,63.796,63.784,63.796,39400000.0
2009-12-07 13:53:00,63.802,63.802,63.794,63.796,36800000.0
2009-12-07 13:54:00,63.802,63.818,63.8,63.818,24000000.0
2009-12-07 13:55:00,63.812,63.818,63.812,63.816,11200000.0
2009-12-07 13:56:00,63.805,63.812,63.805,63.812,14400000.0
2009-12-07 13:57:00,63.812,63.812,63.801,63.801,14400000.0
2009-12-07 13:58:00,63.808,63.816,63.807,63.814,32000000.0
2009-12-07 13:59:00,63.82,63.82,63.814,63.818,48000000.0
2009-12-07 14:00:00,63.812,63.818,63.81,63.816,32000000.0
2009-12-07 14:01:00,63.827,63.828,63.825,63.825,14400000.0
2009-12-07 14:02:00,63.836,63.836,63.825,63.83,28800000.0
2009-12-07 14:03:00,63.833,63.839,63.831,63.837,14400000.0
2009-12-07 14:04:00,63.845,63.845,63.84,63.84,14400000.0
2009-12-07 14:05:00,63.836,63.842,63.826,63.826,25600000.0
2009-12-07 14:06:00,63.818,63.827,63.818,63.82,17600000.0
2009-12-07 14:07:00,63.819,63.823,63.813,63.818,39200000.0
2009-12-07 14:08:00,63.814,63.837,63.814,63.837,24000000.0
2009-12-07 14:09:00,63.842,63.85,63.831,63.85,9600000.0
2009-12-07 14:10:00,63.848,63.848,63.841,63.841,17600000.0
2009-12-07 14:11:00,63.836,63.839,63.831,63.831,12800000.0
2009-12-07 14:12:00,63.842,63.85,63.842,63.849,12800000.0
2009-12-07 14:13:00,63.844,63.844,63.833,63.833,24000000.0
2009-12-07 14:14:00,63.82,63.835,63.817,63.835,20800000.0
2009-12-07 14:15:00,63.827,63.839,63.824,63.839,33600000.0
2009-12-07 14:16:00,63.843,63.852,63.841,63.844,27200000.0
2009-12-07 14:17:00,63.835,63.851,63.835,63.844,11200000.0
2009-12-07 14:18:00,63.844,63.844,63.828,63.828,16000000.0
2009-12-07 14:19:00,63.83,63.835,63.829,63.834,40000000.0
2009-12-07 14:20:00,63.809,63.847,63.809,63.847,16000000.0
2009-12-07 14:21:00,63.85,63.867,63.847,63.861,33600000.0
2009-12-07 14:22:00,63.85,63.865,63.846,63.865,14400000.0
2009-12-07 14:23:00,63.873,63.877,63.869,63.877,17600000.0
2009-12-07 14:24:00,63.883,63.892,63.883,63.886,36800000.0
2009-12-07 14:25:00,63.878,63.878,63.871,63.873,8000000.0
2009-12-07 14:26:00,63.865,63.873,63.865,63.87,19200000.0
2009-12-07 14:27:00,63.868,63.891,63.868,63.891,11200000.0
2009-12-07 14:28:00,63.885,63.885,63.881,63.884,8000000.0
2009-12-07 14:29:00,63.883,63.886,63.878,63.88,8000000.0
2009-12-07 14:30:00,63.903,63.955,63.857,63.857,11200000.0
2009-12-07 14:31:00,63.934,63.934,63.838,63.929,16000000.0
2009-12-07 14:32:00,63.931,63.938,63.931,63.935,9600000.0
2009-12-07 14:33:00,63.928,63.93,63.924,63.924,9600000.0
2009-12-07 14:34:00,63.909,63.912,63.901,63.903,17600000.0
2009-12-07 14:35:00,63.912,63.921,63.911,63.921,11200000.0
2009-12-07 14:36:00,63.902,63.903,63.899,63.899,8000000.0
2009-12-07 14:37:00,63.903,63.903,63.883,63.899,12800000.0
2009-12-07 14:38:00,63.905,63.905,63.89,63.9,11200000.0
2009-12-07 14:39:00,63.912,63.92,63.909,63.916,8000000.0
2009-12-07 14:40:00,63.89,63.928,63.89,63.928,8000000.0
2009-12-07 14:41:00,63.934,63.939,63.92,63.935,9600000.0
2009-12-07 14:42:00,63.94,63.959,63.94,63.959,13200000.0
2009-12-07 14:43:00,63.964,63.964,63.945,63.945,8000000.0
2009-12-07 14:44:00,63.949,63.949,63.937,63.939,8000000.0
2009-12-07 14:45:00,63.941,63.949,63.941,63.948,8000000.0
2009-12-07 14:46:00,63.952,63.965,63.952,63.965,8000000.0
2009-12-07 14:47:00,63.966,63.991,63.964,63.991,9600000.0
2009-12-07 14:48:00,63.99,63.996,63.987,63.992,11200000.0
2009-12-07 14:49:00,64.013,64.031,64.013,64.022,10000000.0
2009-12-07 14:50:00,64.032,64.032,64.017,64.017,8000000.0
2009-12-07 14:51:00,64.002,64.002,63.995,64.002,8000000.0
2009-12-07 14:52:00,63.988,64.016,63.988,64.004,14400000.0
2009-12-07 14:53:00,64.005,64.005,63.998,63.998,8000000.0
2009-12-07 14:54:00,63.996,64.016,63.992,64.014,12800000.0
2009-12-07 14:55:00,64.026,64.026,63.999,63.999,16000000.0
2009-12-07 14:56:00,63.983,63.983,63.959,63.968,8000000.0
2009-12-07 14:57:00,63.965,63.967,63.961,63.963,12800000.0
2009-12-07 14:58:00,63.949,63.949,63.926,63.929,8000000.0
2009-12-07 14:59:00,63.927,63.927,63.916,63.916,8000000.0
2009-12-07 15:00:00,63.917,63.917,63.905,63.907,16000000.0
2009-12-07 15:01:00,63.929,63.936,63.925,63.925,9600000.0
2009-12-07 15:02:00,63.924,63.924,63.906,63.906,8000000.0
2009-12-07 15:03:00,63.899,63.899,63.894,63.898,9600000.0
2009-12-07 15:04:00,63.902,63.906,63.9,63.901,16000000.0
2009-12-07 15:05:00,63.908,63.908,63.898,63.899,12800000.0
2009-12-07 15:06:00,63.864,63.868,63.852,63.852,11200000.0
2009-12-07 15:07:00,63.85,63.864,63.847,63.864,11200000.0
2009-12-07 15:08:00,63.86,63.887,63.86,63.884,11200000.0
2009-12-07 15:09:00,63.887,63.898,63.884,63.898,14400000.0
2009-12-07 15:10:00,63.894,63.906,63.894,63.906,9600000.0
2009-12-07 15:11:00,63.906,63.932,63.906,63.932,11200000.0
2009-12-07 15:12:00,63.927,63.951,63.927,63.951,9600000.0
2009-12-07 15:13:00,63.954,63.954,63.947,63.951,12800000.0
2009-12-07 15:14:00,63.937,63.937,63.919,63.928,8000000.0
2009-12-07 15:15:00,63.927,63.929,63.914,63.929,8000000.0
2009-12-07 15:16:00,63.926,63.926,63.908,63.908,12800000.0
2009-12-07 15:17:00,63.906,63.91,63.896,63.9,14400000.0
2009-12-07 15:18:00,63.9,63.912,63.9,63.904,12800000.0
2009-12-07 15:19:00,63.902,63.902,63.878,63.885,16000000.0
2009-12-07 15:20:00,63.883,63.89,63.882,63.89,8000000.0
2009-12-07 15:21:00,63.894,63.902,63.807,63.902,17600000.0
2009-12-07 15:22:00,63.899,63.924,63.89,63.922,11200000.0
2009-12-07 15:23:00,63.943,63.945,63.928,63.928,11200000.0
2009-12-07 15:24:00,63.925,63.935,63.922,63.935,11200000.0
2009-12-07 15:25:00,63.932,63.932,63.921,63.924,8000000.0
2009-12-07 15:26:00,63.925,63.93,63.923,63.923,8000000.0
2009-12-07 15:27:00,63.909,63.917,63.896,63.917,12800000.0
2009-12-07 15:28:00,63.912,63.918,63.903,63.918,11200000.0
2009-12-07 15:29:00,63.914,63.917,63.911,63.911,9600000.0
2009-12-07 15:30:00,63.927,63.927,63.909,63.921,17600000.0
2009-12-07 15:31:00,63.917,63.919,63.909,63.909,12800000.0
2009-12-07 15:32:00,63.916,63.918,63.905,63.918,11200000.0
2009-12-07 15:33:00,63.927,63.958,63.927,63.952,11200000.0
2009-12-07 15:34:00,63.957,63.963,63.948,63.963,12800000.0
2009-12-07 15:35:00,63.969,63.98,63.969,63.98,8000000.0
2009-12-07 15:36:00,63.981,63.982,63.971,63.972,14400000.0
2009-12-07 15:37:00,63.952,63.969,63.952,63.964,9600000.0
2009-12-07 15:38:00,63.962,63.972,63.939,63.951,16000000.0
2009-12-07 15:39:00,63.947,63.951,63.942,63.942,8000000.0
2009-12-07 15:40:00,63.944,63.944,63.915,63.929,12800000.0
2009-12-07 15:41:00,63.935,63.935,63.922,63.927,9600000.0
2009-12-07 15:42:00,63.941,63.943,63.937,63.94,8000000.0
2009-12-07 15:43:00,63.907,63.944,63.907,63.931,12800000.0
2009-12-07 15:44:00,63.953,63.991,63.948,63.991,16000000.0
2009-12-07 15:45:00,63.991,63.994,63.986,63.986,8000000.0
2009-12-07 15:46:00,63.973,63.973,63.952,63.952,11200000.0
2009-12-07 15:47:00,63.922,63.925,63.919,63.925,11200000.0
2009-12-07 15:48:00,63.929,63.937,63.928,63.937,12800000.0
2009-12-07 15:49:00,63.937,63.969,63.937,63.969,11200000.0
2009-12-07 15:50:00,63.974,63.977,63.967,63.969,14400000.0
2009-12-07 15:51:00,63.973,63.988,63.969,63.969,11200000.0
2009-12-07 15:52:00,63.972,63.974,63.963,63.963,11200000.0
2009-12-07 15:53:00,63.952,63.958,63.94,63.94,12800000.0
2009-12-07 15:54:00,63.913,63.913,63.91,63.91,8000000.0
2009-12-07 15:55:00,63.907,63.907,63.892,63.902,17600000.0
2009-12-07 15:56:00,63.899,63.899,63.894,63.899,8000000.0
2009-12-07 15:57:00,63.902,63.918,63.902,63.918,12800000.0
2009-12-07 15:58:00,63.916,63.93,63.916,63.928,11200000.0
2009-12-07 15:59:00,63.935,63.945,63.935,63.941,11200000.0
2009-12-07 16:00:00,63.94,63.94,63.932,63.94,11200000.0
2009-12-07 16:01:00,63.951,63.958,63.948,63.958,11200000.0
2009-12-07 16:02:00,63.961,63.964,63.95,63.957,17600000.0
2009-12-07 16:03:00,63.949,63.956,63.945,63.945,12800000.0
2009-12-07 16:04:00,63.945,63.945,63.921,63.921,8000000.0
2009-12-07 16:05:00,63.921,63.921,63.917,63.919,9600000.0
2009-12-07 16:06:00,63.923,63.923,63.903,63.913,16000000.0
2009-12-07 16:07:00,63.889,63.899,63.882,63.899,11200000.0
2009-12-07 16:08:00,63.88,63.88,63.856,63.856,11200000.0
2009-12-07 16:09:00,63.85,63.863,63.85,63.863,18000000.0
2009-12-07 16:10:00,63.866,63.876,63.866,63.867,9600000.0
2009-12-07 16:11:00,63.862,63.862,63.849,63.856,11200000.0
2009-12-07 16:12:00,63.887,63.895,63.864,63.864,9600000.0
2009-12-07 16:13:00,63.865,63.865,63.839,63.839,11200000.0
2009-12-07 16:14:00,63.836,63.848,63.836,63.845,9600000.0
2009-12-07 16:15:00,63.852,63.858,63.852,63.856,9600000.0
2009-12-07 16:16:00,63.851,63.86,63.839,63.86,11200000.0
2009-12-07 16:17:00,63.877,63.889,63.861,63.871,17600000.0
2009-12-07 16:18:00,63.884,63.892,63.872,63.892,12800000.0
2009-12-07 16:19:00,63.908,63.91,63.893,63.893,11200000.0
2009-12-07 16:20:00,63.865,63.898,63.865,63.898,11200000.0
2009-12-07 16:21:00,63.891,63.891,63.884,63.884,11200000.0
2009-12-07 16:22:00,63.875,63.875,63.848,63.848,9600000.0
2009-12-07 16:23:00,63.829,63.833,63.818,63.833,12200000.0
2009-12-07 16:24:00,63.813,63.813,63.779,63.779,11200000.0
2009-12-07 16:25:00,63.756,63.765,63.756,63.765,12800000.0
2009-12-07 16:26:00,63.759,63.77,63.759,63.764,12800000.0
2009-12-07 16:27:00,63.771,63.777,63.768,63.776,17600000.0
2009-12-07 16:28:00,63.779,63.788,63.779,63.788,11200000.0
2009-12-07 16:29:00,63.771,63.777,63.767,63.775,14400000.0
2009-12-07 16:30:00,63.765,63.777,63.763,63.777,14400000.0
2009-12-07 16:31:00,63.794,63.805,63.794,63.804,14400000.0
2009-12-07 16:32:00,63.817,63.856,63.817,63.856,8000000.0
2009-12-07 16:33:00,63.848,63.855,63.841,63.855,9600000.0
2009-12-07 16:34:00,63.874,63.888,63.866,63.866,17600000.0
2009-12-07 16:35:00,63.883,63.891,63.871,63.891,12800000.0
2009-12-07 16:36:00,63.9,63.914,63.898,63.898,11200000.0
2009-12-07 16:37:00,63.866,63.869,63.862,63.868,12800000.0
2009-12-07 16:38:00,63.852,63.852,63.828,63.831,14400000.0
2009-12-07 16:39:00,63.852,63.858,63.846,63.848,12800000.0
2009-12-07 16:40:00,63.876,63.876,63.866,63.874,17600000.0
2009-12-07 16:41:00,63.86,63.86,63.835,63.835,12800000.0
2009-12-07 16:42:00,63.838,63.851,63.838,63.851,9600000.0
2009-12-07 16:43:00,63.85,63.85,63.826,63.826,12800000.0
2009-12-07 16:44:00,63.841,63.868,63.841,63.868,11200000.0
2009-12-07 16:45:00,63.895,63.923,63.895,63.923,11200000.0
2009-12-07 16:46:00,63.911,63.913,63.89,63.91,14400000.0
2009-12-07 16:47:00,63.937,63.945,63.926,63.926,17600000.0
2009-12-07 16:48:00,63.934,63.934,63.904,63.907,10600000.0
2009-12-07 16:49:00,63.924,63.929,63.917,63.921,11200000.0
2009-12-07 16:50:00,63.928,63.932,63.917,63.926,17600000.0
2009-12-07 16:51:00,63.922,63.935,63.865,63.865,10600000.0
2009-12-07 16:52:00,63.919,63.925,63.911,63.911,11200000.0
2009-12-07 16:53:00,63.907,63.933,63.907,63.932,8000000.0
2009-12-07 16:54:00,63.921,63.93,63.911,63.93,9600000.0
2009-12-07 16:55:00,63.942,63.947,63.933,63.933,14400000.0
2009-12-07 16:56:00,63.935,63.945,63.929,63.929,12800000.0
2009-12-07 16:57:00,63.938,63.941,63.933,63.935,9600000.0
2009-12-07 16:58:00,63.928,63.934,63.927,63.933,12800000.0
2009-12-07 16:59:00,63.941,63.943,63.938,63.943,12800000.0
2009-12-07 17:00:00,63.933,63.934,63.925,63.929,11200000.0
2009-12-07 17:01:00,63.929,63.935,63.842,63.933,12800000.0
2009-12-07 17:02:00,63.934,63.934,63.914,63.915,8000000.0
2009-12-07 17:03:00,63.903,63.903,63.882,63.882,8000000.0
2009-12-07 17:04:00,63.851,63.855,63.838,63.855,11200000.0
2009-12-07 17:05:00,63.88,63.893,63.877,63.877,17600000.0
2009-12-07 17:06:00,63.881,63.904,63.881,63.892,11200000.0
2009-12-07 17:07:00,63.897,63.915,63.897,63.915,11200000.0
2009-12-07 17:08:00,63.914,63.924,63.914,63.918,17600000.0
2009-12-07 17:09:00,63.918,63.918,63.871,63.871,8400000.0
2009-12-07 17:10:00,63.872,63.891,63.872,63.891,11200000.0
2009-12-07 17:11:00,63.881,63.886,63.871,63.886,12800000.0
2009-12-07 17:12:00,63.89,63.908,63.879,63.908,12800000.0
2009-12-07 17:13:00,63.911,63.911,63.895,63.899,12800000.0
2009-12-07 17:14:00,63.895,63.898,63.887,63.898,8000000.0
2009-12-07 17:15:00,63.901,63.901,63.88,63.88,12800000.0
2009-12-07 17:16:00,63.873,63.882,63.873,63.881,11200000.0
2009-12-07 17:17:00,63.886,63.892,63.882,63.885,11200000.0
2009-12-07 17:18:00,63.884,63.884,63.881,63.884,9600000.0
2009-12-07 17:19:00,63.884,63.903,63.884,63.902,8000000.0
2009-12-07 17:20:00,63.907,63.91,63.895,63.897,11200000.0
2009-12-07 17:21:00,63.884,63.888,63.883,63.883,8000000.0
2009-12-07 17:22:00,63.884,63.892,63.797,63.892,11200000.0
2009-12-07 17:23:00,63.883,63.885,63.879,63.879,8000000.0
2009-12-07 17:24:00,63.871,63.874,63.867,63.867,11200000.0
2009-12-07 17:25:00,63.855,63.861,63.85,63.855,11200000.0
2009-12-07 17:26:00,63.867,63.873,63.864,63.864,11200000.0
2009-12-07 17:27:00,63.872,63.876,63.866,63.866,17000000.0
2009-12-07 17:28:00,63.875,63.882,63.863,63.882,12800000.0
2009-12-07 17:29:00,63.89,63.893,63.871,63.88,12800000.0
2009-12-07 17:30:00,63.91,63.916,63.909,63.912,11200000.0
2009-12-07 17:31:00,63.934,63.948,63.934,63.948,9600000.0
2009-12-07 17:32:00,63.954,63.954,63.899,63.899,11200000.0
2009-12-07 17:33:00,63.886,63.895,63.886,63.889,12800000.0
2009-12-07 17:34:00,63.891,63.898,63.883,63.888,11200000.0
2009-12-07 17:35:00,63.897,63.933,63.897,63.92,12800000.0
2009-12-07 17:36:00,63.917,63.917,63.895,63.902,11200000.0
2009-12-07 17:37:00,63.888,63.889,63.875,63.889,9600000.0
2009-12-07 17:38:00,63.898,63.909,63.898,63.907,8000000.0
2009-12-07 17:39:00,63.906,63.912,63.899,63.899,17600000.0
2009-12-07 17:40:00,63.898,63.898,63.878,63.878,11200000.0
2009-12-07 17:41:00,63.877,63.878,63.854,63.87,11200000.0
2009-12-07 17:42:00,63.867,63.878,63.867,63.87,11200000.0
2009-12-07 17:43:00,63.863,63.87,63.855,63.855,8000000.0
2009-12-07 17:44:00,63.848,63.848,63.83,63.833,12800000.0
2009-12-07 17:45:00,63.825,63.834,63.825,63.832,11200000.0
2009-12-07 17:46:00,63.825,63.835,63.825,63.835,12800000.0
2009-12-07 17:47:00,63.845,63.885,63.845,63.885,12800000.0
2009-12-07 17:48:00,63.887,63.887,63.875,63.88,11600000.0
2009-12-07 17:49:00,63.882,63.882,63.87,63.87,11200000.0
2009-12-07 17:50:00,63.867,63.874,63.862,63.874,12800000.0
2009-12-07 17:51:00,63.884,63.894,63.88,63.893,11200000.0
2009-12-07 17:52:00,63.91,63.924,63.901,63.921,12800000.0
2009-12-07 17:53:00,63.916,63.92,63.908,63.908,17600000.0
2009-12-07 17:54:00,63.945,63.951,63.942,63.942,8000000.0
2009-12-07 17:55:00,63.959,63.962,63.951,63.953,12800000.0
2009-12-07 17:56:00,63.962,63.981,63.962,63.968,11200000.0
2009-12-07 17:57:00,63.964,63.964,63.918,63.918,9600000.0
2009-12-07 17:58:00,63.907,63.911,63.906,63.907,12800000.0
2009-12-07 17:59:00,63.901,63.901,63.872,63.872,11200000.0
2009-12-07 18:00:00,63.867,63.87,63.864,63.868,17600000.0
2009-12-07 18:01:00,63.872,63.872,63.764,63.764,9600000.0
2009-12-07 18:02:00,63.859,63.873,63.859,63.868,12800000.0
2009-12-07 18:03:00,63.872,63.872,63.852,63.857,12800000.0
2009-12-07 18:04:00,63.851,63.854,63.826,63.826,11200000.0
2009-12-07 18:05:00,63.8,63.8,63.777,63.777,17600000.0
2009-12-07 18:06:00,63.777,63.784,63.77,63.77,12800000.0
2009-12-07 18:07:00,63.789,63.794,63.785,63.79,11200000.0
2009-12-07 18:08:00,63.795,63.804,63.79,63.804,16000000.0
2009-12-07 18:09:00,63.808,63.814,63.808,63.814,8000000.0
2009-12-07 18:10:00,63.825,63.836,63.822,63.825,12800000.0
2009-12-07 18:11:00,63.827,63.846,63.82,63.846,11200000.0
2009-12-07 18:12:00,63.853,63.856,63.847,63.856,9600000.0
2009-12-07 18:13:00,63.839,63.859,63.839,63.856,11200000.0
2009-12-07 18:14:00,63.853,63.86,63.841,63.841,12800000.0
2009-12-07 18:15:00,63.815,63.816,63.806,63.806,8000000.0
2009-12-07 18:16:00,63.802,63.815,63.799,63.815,12800000.0
2009-12-07 18:17:00,63.831,63.831,63.81,63.81,11600000.0
2009-12-07 18:18:00,63.795,63.797,63.79,63.797,11200000.0
2009-12-07 18:19:00,63.804,63.809,63.801,63.809,8000000.0
2009-12-07 18:20:00,63.816,63.821,63.816,63.819,12800000.0
2009-12-07 18:21:00,63.8,63.8,63.759,63.764,11200000.0
2009-12-07 18:22:00,63.757,63.757,63.677,63.677,8000000.0
2009-12-07 18:23:00,63.75,63.75,63.725,63.734,16000000.0
2009-12-07 18:24:00,63.712,63.741,63.712,63.726,12800000.0
2009-12-07 18:25:00,63.732,63.732,63.716,63.716,11200000.0
2009-12-07 18:26:00,63.713,63.713,63.703,63.711,12800000.0
2009-12-07 18:27:00,63.709,63.731,63.709,63.718,14400000.0
2009-12-07 18:28:00,63.733,63.733,63.726,63.726,9600000.0
2009-12-07 18:29:00,63.727,63.727,63.715,63.716,12800000.0
2009-12-07 18:30:00,63.703,63.711,63.703,63.711,11200000.0
2009-12-07 18:31:00,63.716,63.727,63.713,63.724,12800000.0
2009-12-07 18:32:00,63.756,63.761,63.75,63.755,11200000.0
2009-12-07 18:33:00,63.765,63.778,63.762,63.776,11200000.0
2009-12-07 18:34:00,63.774,63.778,63.746,63.746,9600000.0
2009-12-07 18:35:00,63.757,63.76,63.748,63.759,12800000.0
2009-12-07 18:36:00,63.754,63.755,63.748,63.752,12800000.0
2009-12-07 18:37:00,63.744,63.758,63.74,63.758,17600000.0
2009-12-07 18:38:00,63.752,63.752,63.74,63.74,11200000.0
2009-12-07 18:39:00,63.757,63.766,63.757,63.761,16000000.0
2009-12-07 18:40:00,63.751,63.755,63.735,63.755,12800000.0
2009-12-07 18:41:00,63.752,63.755,63.745,63.752,14400000.0
2009-12-07 18:42:00,63.748,63.753,63.746,63.753,11200000.0
2009-12-07 18:43:00,63.756,63.764,63.756,63.758,12200000.0
2009-12-07 18:44:00,63.77,63.781,63.77,63.774,11200000.0
2009-12-07 18:45:00,63.776,63.781,63.771,63.775,11200000.0
2009-12-07 18:46:00,63.765,63.768,63.765,63.766,9600000.0
2009-12-07 18:47:00,63.765,63.768,63.736,63.736,12800000.0
2009-12-07 18:48:00,63.757,63.777,63.756,63.777,12800000.0
2009-12-07 18:49:00,63.767,63.767,63.759,63.764,12800000.0
2009-12-07 18:50:00,63.759,63.759,63.727,63.727,9600000.0
2009-12-07 18:51:00,63.707,63.707,63.696,63.697,12800000.0
2009-12-07 18:52:00,63.711,63.711,63.704,63.704,9600000.0
2009-12-07 18:53:00,63.701,63.71,63.685,63.71,12800000.0
2009-12-07 18:54:00,63.704,63.72,63.704,63.711,11200000.0
2009-12-07 18:55:00,63.705,63.717,63.701,63.714,11200000.0
2009-12-07 18:56:00,63.713,63.718,63.699,63.708,16000000.0
2009-12-07 18:57:00,63.693,63.698,63.674,63.683,11200000.0
2009-12-07 18:58:00,63.68,63.686,63.677,63.686,11200000.0
2009-12-07 18:59:00,63.69,63.725,63.69,63.725,8000000.0
2009-12-07 19:00:00,63.714,63.721,63.71,63.721,8000000.0
2009-12-07 19:01:00,63.725,63.751,63.725,63.745,12800000.0
2009-12-07 19:02:00,63.753,63.753,63.738,63.738,11200000.0
2009-12-07 19:03:00,63.73,63.73,63.724,63.73,12800000.0
2009-12-07 19:04:00,63.726,63.737,63.726,63.732,9600000.0
2009-12-07 19:05:00,63.722,63.732,63.722,63.731,14400000.0
2009-12-07 19:06:00,63.737,63.738,63.716,63.716,16000000.0
2009-12-07 19:07:00,63.717,63.719,63.71,63.719,9600000.0
2009-12-07 19:08:00,63.712,63.712,63.695,63.696,17600000.0
2009-12-07 19:09:00,63.699,63.714,63.699,63.706,12800000.0
2009-12-07 19:10:00,63.706,63.709,63.697,63.707,17600000.0
2009-12-07 19:11:00,63.704,63.704,63.678,63.678,9600000.0
2009-12-07 19:12:00,63.68,63.683,63.669,63.68,11200000.0
2009-12-07 19:13:00,63.68,63.681,63.677,63.677,11200000.0
2009-12-07 19:14:00,63.689,63.694,63.684,63.684,9600000.0
2009-12-07 19:15:00,63.678,63.68,63.661,63.665,12800000.0
2009-12-07 19:16:00,63.656,63.666,63.65,63.661,13200000.0
2009-12-07 19:17:00,63.664,63.669,63.659,63.669,12800000.0
2009-12-07 19:18:00,63.656,63.656,63.645,63.652,17600000.0
2009-12-07 19:19:00,63.661,63.689,63.661,63.689,9600000.0
2009-12-07 19:20:00,63.7,63.703,63.696,63.701,14400000.0
2009-12-07 19:21:00,63.701,63.701,63.68,63.689,16000000.0
2009-12-07 19:22:00,63.691,63.697,63.691,63.694,9600000.0
2009-12-07 19:23:00,63.699,63.709,63.699,63.709,9600000.0
2009-12-07 19:24:00,63.72,63.725,63.716,63.716,9600000.0
2009-12-07 19:25:00,63.729,63.735,63.729,63.731,9600000.0
2009-12-07 19:26:00,63.736,63.738,63.731,63.731,11200000.0
2009-12-07 19:27:00,63.722,63.722,63.694,63.694,11200000.0
2009-12-07 19:28:00,63.699,63.711,63.698,63.698,12800000.0
2009-12-07 19:29:00,63.707,63.712,63.702,63.706,11200000.0
2009-12-07 19:30:00,63.701,63.701,63.689,63.689,8000000.0
2009-12-07 19:31:00,63.685,63.693,63.683,63.693,9600000.0
2009-12-07 19:32:00,63.7,63.7,63.684,63.697,8000000.0
2009-12-07 19:33:00,63.689,63.706,63.689,63.702,12800000.0
2009-12-07 19:34:00,63.675,63.675,63.644,63.644,9600000.0
2009-12-07 19:35:00,63.625,63.641,63.625,63.626,17600000.0
2009-12-07 19:36:00,63.64,63.714,63.64,63.714,11600000.0
2009-12-07 19:37:00,63.706,63.706,63.652,63.659,11200000.0
2009-12-07 19:38:00,63.668,63.722,63.668,63.719,9600000.0
2009-12-07 19:39:00,63.715,63.751,63.715,63.751,11200000.0
2009-12-07 19:40:00,63.771,63.771,63.749,63.749,9600000.0
2009-12-07 19:41:00,63.733,63.752,63.719,63.752,12800000.0
2009-12-07 19:42:00,63.753,63.753,63.731,63.746,12800000.0
2009-12-07 19:43:00,63.761,63.761,63.744,63.744,11200000.0
2009-12-07 19:44:00,63.749,63.776,63.749,63.769,16000000.0
2009-12-07 19:45:00,63.777,63.808,63.767,63.808,9600000.0
2009-12-07 19:46:00,63.846,63.866,63.846,63.863,8000000.0
2009-12-07 19:47:00,63.866,63.875,63.822,63.822,16000000.0
2009-12-07 19:48:00,63.831,63.877,63.831,63.877,11200000.0
2009-12-07 19:49:00,63.901,63.937,63.901,63.935,12800000.0
2009-12-07 19:50:00,63.948,63.948,63.924,63.924,12800000.0
2009-12-07 19:51:00,63.924,63.933,63.915,63.933,12800000.0
2009-12-07 19:52:00,63.934,63.943,63.934,63.936,8000000.0
2009-12-07 19:53:00,63.935,63.97,63.935,63.958,9600000.0
2009-12-07 19:54:00,63.96,63.96,63.921,63.923,14800000.0
2009-12-07 19:55:00,63.958,63.961,63.941,63.947,11200000.0
2009-12-07 19:56:00,63.964,63.964,63.954,63.958,11200000.0
2009-12-07 19:57:00,63.952,63.952,63.939,63.942,8000000.0
2009-12-07 19:58:00,63.951,63.966,63.951,63.957,8000000.0
2009-12-07 19:59:00,63.953,63.969,63.952,63.969,8000000.0
2009-12-07 20:00:00,63.97,63.988,63.97,63.986,12800000.0
2009-12-07 20:01:00,64.002,64.018,64.002,64.009,11200000.0
2009-12-07 20:02:00,64.026,64.03,64.02,64.02,9600000.0
2009-12-07 20:03:00,64.008,64.012,64.008,64.008,8000000.0
2009-12-07 20:04:00,64.0,64.004,63.987,64.002,12800000.0
2009-12-07 20:05:00,63.989,63.991,63.981,63.991,12800000.0
2009-12-07 20:06:00,63.982,63.985,63.976,63.985,11200000.0
2009-12-07 20:07:00,63.989,64.001,63.989,63.99,16000000.0
2009-12-07 20:08:00,63.992,63.992,63.982,63.99,12800000.0
2009-12-07 20:09:00,63.994,63.998,63.985,63.997,8000000.0
2009-12-07 20:10:00,63.979,63.979,63.935,63.935,17600000.0
2009-12-07 20:11:00,63.94,63.948,63.937,63.948,8000000.0
2009-12-07 20:12:00,63.955,63.972,63.955,63.955,14400000.0
2009-12-07 20:13:00,63.934,63.949,63.934,63.949,17600000.0
2009-12-07 20:14:00,63.959,63.974,63.956,63.974,12800000.0
2009-12-07 20:15:00,63.998,64.005,63.993,63.993,11200000.0
2009-12-07 20:16:00,63.974,63.995,63.973,63.995,12800000.0
2009-12-07 20:17:00,63.97,63.971,63.926,63.926,12800000.0
2009-12-07 20:18:00,63.907,63.96,63.907,63.96,12800000.0
2009-12-07 20:19:00,63.964,63.984,63.964,63.984,9600000.0
2009-12-07 20:20:00,63.979,63.979,63.97,63.972,11200000.0
2009-12-07 20:21:00,63.978,63.978,63.964,63.97,11200000.0
2009-12-07 20:22:00,63.984,64.018,63.984,64.018,8000000.0
2009-12-07 20:23:00,64.02,64.025,64.011,64.011,9600000.0
2009-12-07 20:24:00,64.015,64.026,64.015,64.026,8000000.0
2009-12-07 20:25:00,64.038,64.041,64.029,64.029,12800000.0
2009-12-07 20:26:00,64.025,64.027,64.019,64.027,10000000.0
2009-12-07 20:27:00,64.017,64.017,63.986,63.991,12800000.0
2009-12-07 20:28:00,63.987,63.994,63.983,63.983,17600000.0
2009-12-07 20:29:00,63.977,63.977,63.956,63.957,12800000.0
2009-12-07 20:30:00,63.979,63.989,63.976,63.976,14400000.0
2009-12-07 20:31:00,63.958,63.962,63.948,63.962,12800000.0
2009-12-07 20:32:00,63.963,63.969,63.963,63.968,8000000.0
2009-12-07 20:33:00,63.963,63.97,63.956,63.969,16000000.0
2009-12-07 20:34:00,63.983,63.991,63.964,63.99,14400000.0
2009-12-07 20:35:00,63.975,63.983,63.96,63.96,9600000.0
2009-12-07 20:36:00,63.946,63.967,63.946,63.967,11200000.0
2009-12-07 20:37:00,63.974,63.979,63.972,63.979,11200000.0
2009-12-07 20:38:00,63.975,63.987,63.975,63.979,12800000.0
2009-12-07 20:39:00,63.979,63.989,63.979,63.985,14400000.0
2009-12-07 20:40:00,63.955,63.989,63.955,63.989,12800000.0
2009-12-07 20:41:00,63.986,64.002,63.986,64.002,8000000.0
2009-12-07 20:42:00,63.965,63.999,63.965,63.999,12800000.0
2009-12-07 20:43:00,63.989,63.999,63.978,63.999,13200000.0
2009-12-07 20:44:00,64.006,64.014,64.005,64.014,11200000.0
2009-12-07 20:45:00,64.023,64.028,64.021,64.021,9600000.0
2009-12-07 20:46:00,64.021,64.021,64.005,64.008,9600000.0
2009-12-07 20:47:00,64.016,64.023,64.012,64.012,11200000.0
2009-12-07 20:48:00,64.016,64.017,64.006,64.01,12800000.0
2009-12-07 20:49:00,63.996,63.996,63.981,63.987,11200000.0
2009-12-07 20:50:00,63.981,63.981,63.962,63.962,12800000.0
2009-12-07 20:51:00,63.961,63.961,63.947,63.951,11200000.0
2009-12-07 20:52:00,63.932,63.96,63.932,63.958,11200000.0
2009-12-07 20:53:00,63.944,63.944,63.931,63.938,12800000.0
2009-12-07 20:54:00,63.939,63.939,63.923,63.931,8000000.0
2009-12-07 20:55:00,63.924,63.927,63.919,63.919,11600000.0
2009-12-07 20:56:00,63.909,63.913,63.899,63.913,11200000.0
2009-12-07 20:57:00,63.89,63.915,63.89,63.912,11200000.0
2009-12-07 20:58:00,63.916,63.93,63.916,63.924,17600000.0
2009-12-07 20:59:00,63.928,63.947,63.85,63.947,14400000.0
2009-12-07 21:00:00,63.929,63.931,63.911,63.93,12800000.0
2009-12-07 21:01:00,63.922,63.93,63.912,63.915,17600000.0
2009-12-07 21:02:00,63.919,63.937,63.916,63.937,11200000.0
2009-12-07 21:03:00,63.936,63.948,63.935,63.945,12800000.0
2009-12-07 21:04:00,63.963,63.965,63.953,63.961,11200000.0
2009-12-07 21:05:00,63.949,63.949,63.941,63.943,14400000.0
2009-12-07 21:06:00,63.923,63.925,63.918,63.918,8000000.0
2009-12-07 21:07:00,63.923,63.944,63.92,63.944,12800000.0
2009-12-07 21:08:00,63.937,63.947,63.929,63.944,11200000.0
2009-12-07 21:09:00,63.933,63.933,63.905,63.905,12800000.0
2009-12-07 21:10:00,63.914,63.927,63.91,63.926,12800000.0
2009-12-07 21:11:00,63.933,63.933,63.915,63.925,12800000.0
2009-12-07 21:12:00,63.905,63.934,63.905,63.93,13200000.0
2009-12-07 21:13:00,63.925,63.938,63.925,63.938,11200000.0
2009-12-07 21:14:00,63.938,63.953,63.938,63.953,12800000.0
2009-12-07 21:15:00,63.943,63.948,63.932,63.943,17600000.0
2009-12-07 21:16:00,63.946,63.947,63.93,63.937,8000000.0
2009-12-07 21:17:00,63.943,63.972,63.943,63.972,12800000.0
2009-12-07 21:18:00,63.959,63.959,63.946,63.946,12800000.0
2009-12-07 21:19:00,63.949,63.954,63.946,63.946,13200000.0
2009-12-07 21:20:00,63.942,63.942,63.925,63.925,9600000.0
2009-12-07 21:21:00,63.93,63.934,63.919,63.919,11200000.0
2009-12-07 21:22:00,63.901,63.912,63.884,63.886,12800000.0
2009-12-07 21:23:00,63.893,63.912,63.893,63.912,17600000.0
2009-12-07 21:24:00,63.908,63.908,63.886,63.889,9600000.0
2009-12-07 21:25:00,63.889,63.892,63.884,63.888,11200000.0
2009-12-07 21:26:00,63.875,63.875,63.856,63.867,17600000.0
2009-12-07 21:27:00,63.869,63.885,63.863,63.885,11200000.0
2009-12-07 21:28:00,63.891,63.894,63.881,63.89,12800000.0
2009-12-07 21:29:00,63.866,63.884,63.866,63.871,9600000.0
2009-12-07 21:30:00,63.862,63.862,63.817,63.817,12800000.0
2009-12-07 21:31:00,63.801,63.818,63.801,63.818,11200000.0
2009-12-07 21:32:00,63.804,63.805,63.796,63.797,11200000.0
2009-12-07 21:33:00,63.805,63.826,63.805,63.826,11200000.0
2009-12-07 21:34:00,63.83,63.84,63.83,63.83,9600000.0
2009-12-07 21:35:00,63.824,63.824,63.792,63.792,11200000.0
2009-12-07 21:36:00,63.783,63.783,63.771,63.777,17000000.0
2009-12-07 21:37:00,63.78,63.781,63.762,63.763,12800000.0
2009-12-07 21:38:00,63.783,63.804,63.783,63.804,8000000.0
2009-12-07 21:39:00,63.825,63.84,63.825,63.84,9600000.0
2009-12-07 21:40:00,63.821,63.841,63.821,63.841,12800000.0
2009-12-07 21:41:00,63.849,63.849,63.839,63.849,13800000.0
2009-12-07 21:42:00,63.849,63.85,63.841,63.847,17600000.0
2009-12-07 21:43:00,63.837,63.837,63.822,63.822,9600000.0
2009-12-07 21:44:00,63.816,63.816,63.769,63.769,9600000.0
2009-12-07 21:45:00,63.769,63.769,63.744,63.744,14400000.0
2009-12-07 21:46:00,63.741,63.741,63.712,63.712,8000000.0
2009-12-07 21:47:00,63.709,63.731,63.709,63.723,12800000.0
2009-12-07 21:48:00,63.72,63.72,63.707,63.712,9600000.0
2009-12-07 21:49:00,63.715,63.721,63.712,63.712,8000000.0
2009-12-07 21:50:00,63.708,63.715,63.702,63.715,11200000.0
2009-12-07 21:51:00,63.72,63.72,63.615,63.615,9600000.0
2009-12-07 21:52:00,63.703,63.703,63.692,63.695,12800000.0
2009-12-07 21:53:00,63.703,63.72,63.703,63.72,17600000.0
2009-12-07 21:54:00,63.722,63.727,63.712,63.72,14400000.0
2009-12-07 21:55:00,63.728,63.728,63.712,63.712,11200000.0
2009-12-07 21:56:00,63.718,63.732,63.718,63.728,12800000.0
2009-12-07 21:57:00,63.721,63.731,63.721,63.73,12800000.0
2009-12-07 21:58:00,63.733,63.733,63.715,63.715,16000000.0
2009-12-07 21:59:00,63.723,63.74,63.722,63.724,14400000.0
2009-12-07 22:00:00,63.734,63.749,63.719,63.749,12800000.0
2009-12-07 22:01:00,63.745,63.745,63.737,63.745,12800000.0
2009-12-07 22:02:00,63.751,63.756,63.747,63.749,12800000.0
2009-12-07 22:03:00,63.74,63.75,63.73,63.75,11200000.0
2009-12-07 22:04:00,63.676,63.747,63.676,63.747,11200000.0
2009-12-07 22:05:00,63.764,63.772,63.759,63.766,17600000.0
2009-12-07 22:06:00,63.767,63.767,63.738,63.738,17600000.0
2009-12-07 22:07:00,63.747,63.758,63.746,63.746,12800000.0
2009-12-07 22:08:00,63.758,63.764,63.75,63.755,11200000.0
2009-12-07 22:09:00,63.729,63.737,63.729,63.729,11200000.0
2009-12-07 22:10:00,63.748,63.757,63.748,63.753,17600000.0
2009-12-07 22:11:00,63.753,63.753,63.745,63.749,14400000.0
2009-12-07 22:12:00,63.756,63.762,63.743,63.753,11200000.0
2009-12-07 22:13:00,63.752,63.752,63.742,63.742,8000000.0
2009-12-07 22:14:00,63.735,63.748,63.729,63.742,16000000.0
2009-12-07 22:15:00,63.73,63.744,63.729,63.744,12800000.0
2009-12-07 22:16:00,63.747,63.756,63.744,63.756,12800000.0
2009-12-07 22:17:00,63.746,63.754,63.746,63.751,9600000.0
2009-12-07 22:18:00,63.749,63.752,63.749,63.749,8000000.0
2009-12-07 22:19:00,63.744,63.746,63.738,63.738,14400000.0
2009-12-07 22:20:00,63.731,63.731,63.723,63.729,11200000.0
2009-12-07 22:21:00,63.73,63.739,63.724,63.739,12800000.0
2009-12-07 22:22:00,63.74,63.748,63.74,63.748,11200000.0
2009-12-07 22:23:00,63.746,63.748,63.735,63.744,12800000.0
2009-12-07 22:24:00,63.747,63.757,63.746,63.746,12800000.0
2009-12-07 22:25:00,63.744,63.744,63.719,63.725,17600000.0
2009-12-07 22:26:00,63.726,63.734,63.724,63.734,11200000.0
2009-12-07 22:27:00,63.742,63.756,63.742,63.756,8000000.0
2009-12-07 22:28:00,63.763,63.764,63.76,63.76,8000000.0
2009-12-07 22:29:00,63.767,63.767,63.754,63.757,9600000.0
2009-12-07 22:30:00,63.747,63.751,63.742,63.742,12800000.0
2009-12-07 22:31:00,63.739,63.748,63.739,63.744,16000000.0
2009-12-07 22:32:00,63.741,63.743,63.733,63.743,12200000.0
2009-12-07 22:33:00,63.751,63.762,63.747,63.762,12800000.0
2009-12-07 22:34:00,63.777,63.809,63.775,63.809,9600000.0
2009-12-07 22:35:00,63.814,63.814,63.787,63.787,11200000.0
2009-12-07 22:36:00,63.769,63.777,63.762,63.764,12800000.0
2009-12-07 22:37:00,63.754,63.754,63.737,63.737,16000000.0
2009-12-07 22:38:00,63.734,63.745,63.721,63.742,17600000.0
2009-12-07 22:39:00,63.742,63.747,63.742,63.743,11200000.0
2009-12-07 22:40:00,63.744,63.748,63.742,63.744,9600000.0
2009-12-07 22:41:00,63.763,63.764,63.737,63.756,12800000.0
2009-12-07 22:42:00,63.744,63.761,63.742,63.742,11200000.0
2009-12-07 22:43:00,63.756,63.769,63.756,63.764,8000000.0
2009-12-07 22:44:00,63.781,63.795,63.78,63.78,8000000.0
2009-12-07 22:45:00,63.787,63.792,63.775,63.782,12800000.0
2009-12-07 22:46:00,63.782,63.787,63.78,63.78,12800000.0
2009-12-07 22:47:00,63.757,63.757,63.738,63.748,12800000.0
2009-12-07 22:48:00,63.757,63.757,63.729,63.729,12800000.0
2009-12-07 22:49:00,63.752,63.753,63.746,63.752,11200000.0
2009-12-07 22:50:00,63.751,63.753,63.747,63.747,11200000.0
2009-12-07 22:51:00,63.745,63.748,63.743,63.748,12800000.0
2009-12-07 22:52:00,63.756,63.77,63.755,63.755,9600000.0
2009-12-07 22:53:00,63.77,63.771,63.757,63.759,11200000.0
2009-12-07 22:54:00,63.749,63.752,63.741,63.742,11200000.0
2009-12-07 22:55:00,63.754,63.759,63.753,63.755,12800000.0
2009-12-07 22:56:00,63.758,63.764,63.749,63.764,12800000.0
2009-12-07 22:57:00,63.749,63.766,63.746,63.746,10600000.0
2009-12-07 22:58:00,63.732,63.732,63.715,63.717,14400000.0
2009-12-07 22:59:00,63.723,63.725,63.71,63.723,11200000.0
2009-12-07 23:00:00,63.716,63.726,63.716,63.726,12800000.0
2009-12-07 23:01:00,63.731,63.733,63.724,63.727,11200000.0
2009-12-07 23:02:00,63.74,63.746,63.737,63.737,12800000.0
2009-12-07 23:03:00,63.74,63.744,63.73,63.744,17600000.0
2009-12-07 23:04:00,63.757,63.758,63.754,63.757,11200000.0
2009-12-07 23:05:00,63.756,63.763,63.742,63.76,11200000.0
2009-12-07 23:06:00,63.756,63.756,63.738,63.738,17000000.0
2009-12-07 23:07:00,63.732,63.742,63.723,63.723,12800000.0
2009-12-07 23:08:00,63.729,63.739,63.729,63.739,9600000.0
2009-12-07 23:09:00,63.738,63.74,63.731,63.74,11200000.0
2009-12-07 23:10:00,63.725,63.749,63.725,63.748,8000000.0
2009-12-07 23:11:00,63.744,63.748,63.74,63.745,8400000.0
2009-12-07 23:12:00,63.737,63.74,63.734,63.735,8000000.0
2009-12-07 23:13:00,63.74,63.752,63.738,63.752,8000000.0
2009-12-07 23:14:00,63.732,63.753,63.732,63.752,8000000.0
2009-12-07 23:15:00,63.763,63.773,63.763,63.767,12800000.0
2009-12-07 23:16:00,63.765,63.765,63.752,63.752,12800000.0
2009-12-07 23:17:00,63.753,63.755,63.749,63.755,9600000.0
2009-12-07 23:18:00,63.755,63.76,63.755,63.759,8000000.0
2009-12-07 23:19:00,63.761,63.772,63.761,63.761,12800000.0
2009-12-07 23:20:00,63.761,63.764,63.746,63.752,12800000.0
2009-12-07 23:21:00,63.751,63.759,63.748,63.748,12800000.0
2009-12-07 23:22:00,63.767,63.771,63.758,63.758,12800000.0
2009-12-07 23:23:00,63.762,63.762,63.741,63.741,11200000.0
2009-12-07 23:24:00,63.736,63.751,63.736,63.745,9600000.0
2009-12-07 23:25:00,63.736,63.747,63.652,63.721,11200000.0
2009-12-07 23:26:00,63.735,63.746,63.735,63.74,16000000.0
2009-12-07 23:27:00,63.751,63.76,63.74,63.76,16000000.0
2009-12-07 23:28:00,63.77,63.77,63.753,63.76,12800000.0
2009-12-07 23:29:00,63.757,63.77,63.757,63.758,11200000.0
2009-12-07 23:30:00,63.777,63.783,63.775,63.782,12800000.0
2009-12-07 23:31:00,63.776,63.779,63.773,63.779,11200000.0
2009-12-07 23:32:00,63.788,63.793,63.779,63.792,17600000.0
2009-12-07 23:33:00,63.789,63.789,63.775,63.775,12800000.0
2009-12-07 23:34:00,63.79,63.801,63.79,63.791,8000000.0
2009-12-07 23:35:00,63.814,63.821,63.812,63.821,9600000.0
2009-12-07 23:36:00,63.811,63.822,63.811,63.816,12800000.0
2009-12-07 23:37:00,63.813,63.813,63.797,63.801,16000000.0
2009-12-07 23:38:00,63.788,63.806,63.785,63.805,11200000.0
2009-12-07 23:39:00,63.805,63.82,63.805,63.82,12800000.0
2009-12-07 23:40:00,63.817,63.831,63.812,63.824,12800000.0
2009-12-07 23:41:00,63.806,63.814,63.805,63.805,9600000.0
2009-12-07 23:42:00,63.803,63.804,63.796,63.799,14400000.0
2009-12-07 23:43:00,63.78,63.789,63.769,63.789,11200000.0
2009-12-07 23:44:00,63.793,63.796,63.789,63.796,12800000.0
2009-12-07 23:45:00,63.792,63.804,63.789,63.792,16000000.0
2009-12-07 23:46:00,63.787,63.792,63.782,63.785,11200000.0
2009-12-07 23:47:00,63.779,63.784,63.769,63.784,12800000.0
2009-12-07 23:48:00,63.79,63.795,63.785,63.791,8000000.0
2009-12-07 23:49:00,63.793,63.801,63.781,63.801,17600000.0
2009-12-07 23:50:00,63.795,63.795,63.785,63.786,11200000.0
2009-12-07 23:51:00,63.79,63.793,63.788,63.793,9600000.0
2009-12-07 23:52:00,63.783,63.807,63.783,63.805,14400000.0
2009-12-07 23:53:00,63.812,63.821,63.798,63.8,14400000.0
2009-12-07 23:54:00,63.81,63.814,63.81,63.812,11200000.0
2009-12-07 23:55:00,63.798,63.802,63.773,63.773,12800000.0
2009-12-07 23:56:00,63.795,63.795,63.783,63.79,12800000.0
2009-12-07 23:57:00,63.806,63.811,63.793,63.796,12800000.0
2009-12-07 23:58:00,63.815,63.819,63.807,63.819,11200000.0
2009-12-07 23:59:00,63.812,63.812,63.78,63.78,9600000.0
2009-12-08 00:00:00,63.796,63.796,63.785,63.788,12800000.0
2009-12-08 00:01:00,63.783,63.787,63.779,63.786,11200000.0
2009-12-08 00:02:00,63.779,63.779,63.733,63.733,12800000.0
2009-12-08 00:03:00,63.733,63.743,63.723,63.743,11200000.0
2009-12-08 00:04:00,63.742,63.768,63.742,63.763,8000000.0
2009-12-08 00:05:00,63.755,63.764,63.727,63.727,13200000.0
2009-12-08 00:06:00,63.759,63.785,63.747,63.784,11200000.0
2009-12-08 00:07:00,63.767,63.791,63.767,63.781,16000000.0
2009-12-08 00:08:00,63.788,63.797,63.783,63.788,12800000.0
2009-12-08 00:09:00,63.79,63.79,63.771,63.787,12800000.0
2009-12-08 00:10:00,63.792,63.795,63.783,63.795,12800000.0
2009-12-08 00:11:00,63.798,63.8,63.791,63.791,11200000.0
2009-12-08 00:12:00,63.792,63.805,63.791,63.791,11200000.0
2009-12-08 00:13:00,63.787,63.79,63.778,63.79,12800000.0
2009-12-08 00:14:00,63.79,63.794,63.787,63.787,11200000.0
2009-12-08 00:15:00,63.781,63.793,63.778,63.793,11200000.0
2009-12-08 00:16:00,63.791,63.809,63.791,63.801,8000000.0
2009-12-08 00:17:00,63.791,63.791,63.772,63.772,12800000.0
2009-12-08 00:18:00,63.759,63.778,63.759,63.778,11200000.0
2009-12-08 00:19:00,63.767,63.804,63.767,63.804,9600000.0
2009-12-08 00:20:00,63.809,63.825,63.809,63.825,8000000.0
2009-12-08 00:21:00,63.81,63.821,63.809,63.819,9600000.0
2009-12-08 00:22:00,63.829,63.836,63.829,63.833,8000000.0
2009-12-08 00:23:00,63.832,63.849,63.832,63.843,13200000.0
2009-12-08 00:24:00,63.838,63.841,63.832,63.841,9600000.0
2009-12-08 00:25:00,63.842,63.842,63.824,63.833,11200000.0
2009-12-08 00:26:00,63.827,63.837,63.827,63.837,11200000.0
2009-12-08 00:27:00,63.857,63.871,63.857,63.86,12800000.0
2009-12-08 00:28:00,63.856,63.882,63.856,63.875,12800000.0
2009-12-08 00:29:00,63.877,63.883,63.876,63.883,8000000.0
2009-12-08 00:30:00,63.891,63.9,63.887,63.887,12800000.0
2009-12-08 00:31:00,63.891,63.891,63.864,63.864,9600000.0
2009-12-08 00:32:00,63.856,63.858,63.85,63.855,9600000.0
2009-12-08 00:33:00,63.85,63.85,63.835,63.848,11200000.0
2009-12-08 00:34:00,63.847,63.853,63.847,63.853,17600000.0
2009-12-08 00:35:00,63.853,63.853,63.813,63.813,11200000.0
2009-12-08 00:36:00,63.862,63.872,63.862,63.871,12800000.0
2009-12-08 00:37:00,63.873,63.881,63.873,63.881,9600000.0
2009-12-08 00:38:00,63.874,63.878,63.87,63.876,13800000.0
2009-12-08 00:39:00,63.865,63.872,63.865,63.871,9600000.0
2009-12-08 00:40:00,63.876,63.884,63.875,63.875,12800000.0
2009-12-08 00:41:00,63.869,63.883,63.869,63.874,11600000.0
2009-12-08 00:42:00,63.877,63.877,63.862,63.87,11200000.0
2009-12-08 00:43:00,63.869,63.869,63.862,63.864,8000000.0
2009-12-08 00:44:00,63.843,63.843,63.825,63.828,9600000.0
2009-12-08 00:45:00,63.816,63.835,63.816,63.835,9600000.0
2009-12-08 00:46:00,63.823,63.823,63.812,63.823,8000000.0
2009-12-08 00:47:00,63.839,63.842,63.834,63.838,11200000.0
2009-12-08 00:48:00,63.838,63.853,63.838,63.852,17600000.0
2009-12-08 00:49:00,63.836,63.836,63.819,63.83,9600000.0
2009-12-08 00:50:00,63.832,63.851,63.832,63.841,11200000.0
2009-12-08 00:51:00,63.843,63.843,63.832,63.833,11200000.0
2009-12-08 00:52:00,63.823,63.835,63.823,63.826,12800000.0
2009-12-08 00:53:00,63.837,63.866,63.837,63.845,16000000.0
2009-12-08 00:54:00,63.865,63.865,63.851,63.851,16000000.0
2009-12-08 00:55:00,63.849,63.849,63.833,63.838,11200000.0
2009-12-08 00:56:00,63.845,63.879,63.839,63.879,14400000.0
2009-12-08 00:57:00,63.895,63.913,63.895,63.913,17600000.0
2009-12-08 00:58:00,63.909,63.909,63.885,63.887,11200000.0
2009-12-08 00:59:00,63.894,63.898,63.889,63.898,12800000.0
2009-12-08 01:00:00,63.909,63.922,63.906,63.922,11200000.0
2009-12-08 01:01:00,63.867,63.944,63.867,63.922,11200000.0
2009-12-08 01:02:00,63.916,63.923,63.914,63.923,11200000.0
2009-12-08 01:03:00,63.92,63.921,63.902,63.902,11200000.0
2009-12-08 01:04:00,63.909,63.925,63.909,63.921,11200000.0
2009-12-08 01:05:00,63.905,63.916,63.901,63.901,12800000.0
2009-12-08 01:06:00,63.893,63.906,63.893,63.904,11200000.0
2009-12-08 01:07:00,63.916,63.92,63.895,63.895,11200000.0
2009-12-08 01:08:00,63.911,63.928,63.896,63.928,11200000.0
2009-12-08 01:09:00,63.911,63.917,63.887,63.897,12800000.0
2009-12-08 01:10:00,63.917,63.92,63.901,63.918,17600000.0
2009-12-08 01:11:00,63.828,63.955,63.828,63.926,11200000.0
2009-12-08 01:12:00,63.895,63.904,63.895,63.903,12800000.0
2009-12-08 01:13:00,63.908,63.908,63.893,63.895,11200000.0
2009-12-08 01:14:00,63.902,63.907,63.901,63.907,11200000.0
2009-12-08 01:15:00,63.896,63.92,63.896,63.92,11200000.0
2009-12-08 01:16:00,63.889,63.907,63.889,63.893,9600000.0
2009-12-08 01:17:00,63.903,63.903,63.878,63.878,8000000.0
2009-12-08 01:18:00,63.871,63.871,63.856,63.856,11200000.0
2009-12-08 01:19:00,63.846,63.865,63.841,63.865,9600000.0
2009-12-08 01:20:00,63.86,63.864,63.859,63.859,8000000.0
2009-12-08 01:21:00,63.859,63.864,63.85,63.855,17600000.0
2009-12-08 01:22:00,63.848,63.86,63.847,63.849,12800000.0
2009-12-08 01:23:00,63.848,63.848,63.837,63.837,12800000.0
2009-12-08 01:24:00,63.843,63.843,63.835,63.835,9600000.0
2009-12-08 01:25:00,63.844,63.855,63.843,63.853,9600000.0
2009-12-08 01:26:00,63.864,63.867,63.855,63.866,11200000.0
2009-12-08 01:27:00,63.86,63.866,63.849,63.849,11200000.0
2009-12-08 01:28:00,63.847,63.851,63.845,63.848,8000000.0
2009-12-08 01:29:00,63.849,63.853,63.844,63.844,12800000.0
2009-12-08 01:30:00,63.849,63.857,63.846,63.846,11200000.0
2009-12-08 01:31:00,63.852,63.852,63.842,63.846,12800000.0
2009-12-08 01:32:00,63.823,63.841,63.823,63.84,11200000.0
2009-12-08 01:33:00,63.849,63.85,63.84,63.844,12800000.0
2009-12-08 01:34:00,63.845,63.86,63.845,63.86,8000000.0
2009-12-08 01:35:00,63.858,63.863,63.853,63.863,11200000.0
2009-12-08 01:36:00,63.863,63.864,63.852,63.861,9600000.0
2009-12-08 01:37:00,63.845,63.855,63.845,63.852,13800000.0
2009-12-08 01:38:00,63.856,63.861,63.856,63.858,8000000.0
2009-12-08 01:39:00,63.856,63.856,63.76,63.843,12800000.0
2009-12-08 01:40:00,63.847,63.847,63.819,63.825,12800000.0
2009-12-08 01:41:00,63.832,63.832,63.796,63.796,12800000.0
2009-12-08 01:42:00,63.805,63.806,63.799,63.806,9600000.0
2009-12-08 01:43:00,63.802,63.812,63.788,63.79,11200000.0
2009-12-08 01:44:00,63.805,63.809,63.795,63.799,11200000.0
2009-12-08 01:45:00,63.799,63.806,63.799,63.806,8000000.0
2009-12-08 01:46:00,63.807,63.807,63.778,63.778,8000000.0
2009-12-08 01:47:00,63.792,63.796,63.786,63.796,8000000.0
2009-12-08 01:48:00,63.806,63.806,63.785,63.796,12800000.0
2009-12-08 01:49:00,63.806,63.82,63.806,63.817,16000000.0
2009-12-08 01:50:00,63.822,63.822,63.804,63.804,16000000.0
2009-12-08 01:51:00,63.808,63.824,63.808,63.824,8000000.0
2009-12-08 01:52:00,63.853,63.87,63.853,63.856,13200000.0
2009-12-08 01:53:00,63.855,63.857,63.846,63.85,14400000.0
2009-12-08 01:54:00,63.848,63.848,63.838,63.845,12800000.0
2009-12-08 01:55:00,63.842,63.848,63.841,63.848,8000000.0
2009-12-08 01:56:00,63.853,63.855,63.843,63.843,8000000.0
2009-12-08 01:57:00,63.852,63.852,63.838,63.844,11200000.0
2009-12-08 01:58:00,63.838,63.853,63.838,63.851,17600000.0
2009-12-08 01:59:00,63.841,63.855,63.829,63.855,9600000.0
2009-12-08 02:00:00,63.848,63.861,63.845,63.861,11200000.0
2009-12-08 02:01:00,63.873,63.873,63.867,63.869,11200000.0
2009-12-08 02:02:00,63.857,63.857,63.843,63.848,19200000.0
2009-12-08 02:03:00,63.832,63.832,63.825,63.825,13200000.0
2009-12-08 02:04:00,63.825,63.828,63.822,63.826,11200000.0
2009-12-08 02:05:00,63.833,63.84,63.832,63.84,12800000.0
2009-12-08 02:06:00,63.848,63.853,63.844,63.844,17600000.0
2009-12-08 02:07:00,63.86,63.864,63.86,63.864,20800000.0
2009-12-08 02:08:00,63.854,63.854,63.834,63.834,17600000.0
2009-12-08 02:09:00,63.838,63.838,63.814,63.814,14400000.0
2009-12-08 02:10:00,63.805,63.822,63.805,63.822,12800000.0
2009-12-08 02:11:00,63.838,63.842,63.828,63.839,9600000.0
2009-12-08 02:12:00,63.834,63.848,63.834,63.848,19200000.0
2009-12-08 02:13:00,63.837,63.837,63.82,63.824,9600000.0
2009-12-08 02:14:00,63.82,63.82,63.81,63.81,12800000.0
2009-12-08 02:15:00,63.799,63.829,63.799,63.829,8000000.0
2009-12-08 02:16:00,63.858,63.859,63.842,63.852,12800000.0
2009-12-08 02:17:00,63.857,63.857,63.829,63.84,12800000.0
2009-12-08 02:18:00,63.814,63.847,63.814,63.847,12800000.0
2009-12-08 02:19:00,63.851,63.856,63.848,63.856,25600000.0
2009-12-08 02:20:00,63.852,63.856,63.849,63.849,14400000.0
2009-12-08 02:21:00,63.849,63.867,63.849,63.851,9600000.0
2009-12-08 02:22:00,63.866,63.869,63.86,63.86,8000000.0
2009-12-08 02:23:00,63.859,63.863,63.85,63.863,14800000.0
2009-12-08 02:24:00,63.869,63.871,63.861,63.871,8000000.0
2009-12-08 02:25:00,63.877,63.884,63.875,63.884,24000000.0
2009-12-08 02:26:00,63.876,63.876,63.866,63.867,9600000.0
2009-12-08 02:27:00,63.868,63.874,63.868,63.87,12800000.0
2009-12-08 02:28:00,63.867,63.876,63.867,63.876,7400000.0
2009-12-08 02:29:00,63.867,63.867,63.852,63.852,8000000.0
2009-12-08 02:30:00,63.848,63.864,63.844,63.853,16000000.0
2009-12-08 02:31:00,63.868,63.868,63.862,63.862,8000000.0
2009-12-08 02:32:00,63.882,63.908,63.882,63.906,12800000.0
2009-12-08 02:33:00,63.904,63.909,63.903,63.905,14400000.0
2009-12-08 02:34:00,63.911,63.968,63.911,63.968,11200000.0
2009-12-08 02:35:00,63.978,63.978,63.953,63.953,12800000.0
2009-12-08 02:36:00,63.973,63.973,63.948,63.952,16000000.0
2009-12-08 02:37:00,63.945,63.945,63.915,63.915,9600000.0
2009-12-08 02:38:00,63.917,63.917,63.894,63.894,8000000.0
2009-12-08 02:39:00,63.912,63.917,63.908,63.908,19200000.0
2009-12-08 02:40:00,63.898,63.907,63.898,63.902,8000000.0
2009-12-08 02:41:00,63.929,63.935,63.924,63.935,12800000.0
2009-12-08 02:42:00,63.94,63.945,63.937,63.945,11200000.0
2009-12-08 02:43:00,63.937,63.937,63.906,63.919,25600000.0
2009-12-08 02:44:00,63.925,63.938,63.925,63.938,17600000.0
2009-12-08 02:45:00,63.94,63.94,63.935,63.935,9600000.0
2009-12-08 02:46:00,63.911,63.911,63.878,63.893,17600000.0
2009-12-08 02:47:00,63.9,63.901,63.897,63.897,8000000.0
2009-12-08 02:48:00,63.893,63.904,63.891,63.904,11200000.0
2009-12-08 02:49:00,63.906,63.906,63.898,63.899,12800000.0
2009-12-08 02:50:00,63.905,63.905,63.896,63.896,9600000.0
2009-12-08 02:51:00,63.898,63.9,63.889,63.892,15400000.0
2009-12-08 02:52:00,63.904,63.904,63.89,63.895,11200000.0
2009-12-08 02:53:00,63.902,63.914,63.902,63.907,8000000.0
2009-12-08 02:54:00,63.893,63.893,63.853,63.853,30400000.0
2009-12-08 02:55:00,63.872,63.888,63.869,63.883,12800000.0
2009-12-08 02:56:00,63.888,63.899,63.888,63.899,22400000.0
2009-12-08 02:57:00,63.901,63.901,63.878,63.878,11200000.0
2009-12-08 02:58:00,63.87,63.872,63.852,63.858,17600000.0
2009-12-08 02:59:00,63.852,63.852,63.799,63.799,16000000.0
2009-12-08 03:00:00,63.806,63.817,63.806,63.812,11200000.0
2009-12-08 03:01:00,63.808,63.808,63.785,63.803,12800000.0
2009-12-08 03:02:00,63.802,63.802,63.779,63.779,11200000.0
2009-12-08 03:03:00,63.774,63.774,63.755,63.755,8000000.0
2009-12-08 03:04:00,63.757,63.769,63.757,63.762,28800000.0
2009-12-08 03:05:00,63.776,63.777,63.765,63.777,11200000.0
2009-12-08 03:06:00,63.781,63.793,63.775,63.775,8000000.0
2009-12-08 03:07:00,63.761,63.78,63.761,63.78,8000000.0
2009-12-08 03:08:00,63.803,63.815,63.803,63.805,17600000.0
2009-12-08 03:09:00,63.805,63.805,63.79,63.79,22400000.0
2009-12-08 03:10:00,63.752,63.752,63.739,63.741,16000000.0
2009-12-08 03:11:00,63.756,63.769,63.756,63.767,11200000.0
2009-12-08 03:12:00,63.776,63.806,63.776,63.806,12800000.0
2009-12-08 03:13:00,63.811,63.814,63.806,63.806,9600000.0
2009-12-08 03:14:00,63.831,63.846,63.831,63.835,11200000.0
2009-12-08 03:15:00,63.835,63.835,63.814,63.816,8400000.0
2009-12-08 03:16:00,63.821,63.831,63.821,63.821,9600000.0
2009-12-08 03:17:00,63.826,63.831,63.818,63.827,11200000.0
2009-12-08 03:18:00,63.821,63.832,63.821,63.826,12800000.0
2009-12-08 03:19:00,63.811,63.811,63.795,63.795,11200000.0
2009-12-08 03:20:00,63.776,63.781,63.77,63.772,12800000.0
2009-12-08 03:21:00,63.777,63.786,63.693,63.786,12800000.0
2009-12-08 03:22:00,63.784,63.79,63.782,63.785,12800000.0
2009-12-08 03:23:00,63.783,63.789,63.776,63.776,14400000.0
2009-12-08 03:24:00,63.768,63.772,63.755,63.762,28800000.0
2009-12-08 03:25:00,63.754,63.771,63.754,63.758,19600000.0
2009-12-08 03:26:00,63.745,63.75,63.739,63.739,12200000.0
2009-12-08 03:27:00,63.741,63.75,63.736,63.737,12800000.0
2009-12-08 03:28:00,63.754,63.757,63.752,63.754,8000000.0
2009-12-08 03:29:00,63.738,63.743,63.738,63.738,8000000.0
2009-12-08 03:30:00,63.731,63.731,63.706,63.706,12800000.0
2009-12-08 03:31:00,63.693,63.696,63.69,63.694,32400000.0
2009-12-08 03:32:00,63.709,63.718,63.709,63.716,9600000.0
2009-12-08 03:33:00,63.721,63.739,63.721,63.732,11200000.0
2009-12-08 03:34:00,63.725,63.739,63.724,63.735,9600000.0
2009-12-08 03:35:00,63.734,63.734,63.703,63.703,14400000.0
2009-12-08 03:36:00,63.695,63.695,63.64,63.64,8000000.0
2009-12-08 03:37:00,63.655,63.697,63.655,63.684,17600000.0
2009-12-08 03:38:00,63.694,63.694,63.671,63.671,8000000.0
2009-12-08 03:39:00,63.661,63.668,63.661,63.663,17600000.0
2009-12-08 03:40:00,63.664,63.672,63.664,63.672,12800000.0
2009-12-08 03:41:00,63.671,63.679,63.648,63.648,12800000.0
2009-12-08 03:42:00,63.631,63.639,63.631,63.638,9600000.0
2009-12-08 03:43:00,63.633,63.644,63.633,63.638,14400000.0
2009-12-08 03:44:00,63.648,63.652,63.645,63.648,28800000.0
2009-12-08 03:45:00,63.646,63.646,63.637,63.638,24000000.0
2009-12-08 03:46:00,63.636,63.644,63.634,63.64,14400000.0
2009-12-08 03:47:00,63.639,63.644,63.636,63.636,12800000.0
2009-12-08 03:48:00,63.635,63.638,63.624,63.638,16000000.0
2009-12-08 03:49:00,63.635,63.643,63.635,63.642,33600000.0
2009-12-08 03:50:00,63.649,63.661,63.649,63.661,8000000.0
2009-12-08 03:51:00,63.657,63.678,63.654,63.678,11200000.0
2009-12-08 03:52:00,63.685,63.699,63.685,63.699,9600000.0
2009-12-08 03:53:00,63.686,63.689,63.667,63.672,11200000.0
2009-12-08 03:54:00,63.657,63.681,63.652,63.668,16000000.0
2009-12-08 03:55:00,63.676,63.679,63.652,63.652,11200000.0
2009-12-08 03:56:00,63.678,63.684,63.67,63.671,12800000.0
2009-12-08 03:57:00,63.675,63.685,63.656,63.683,11200000.0
2009-12-08 03:58:00,63.684,63.711,63.684,63.706,12800000.0
2009-12-08 03:59:00,63.7,63.7,63.683,63.683,17600000.0
2009-12-08 04:00:00,63.675,63.677,63.665,63.677,11200000.0
2009-12-08 04:01:00,63.663,63.676,63.663,63.676,8000000.0
2009-12-08 04:02:00,63.681,63.681,63.656,63.656,11200000.0
2009-12-08 04:03:00,63.652,63.664,63.648,63.65,12800000.0
2009-12-08 04:04:00,63.657,63.674,63.653,63.671,8000000.0
2009-12-08 04:05:00,63.659,63.663,63.636,63.659,14400000.0
2009-12-08 04:06:00,63.635,63.662,63.624,63.662,9600000.0
2009-12-08 04:07:00,63.675,63.679,63.664,63.673,12800000.0
2009-12-08 04:08:00,63.649,63.665,63.649,63.652,12800000.0
2009-12-08 04:09:00,63.661,63.661,63.653,63.655,9600000.0
2009-12-08 04:10:00,63.643,63.651,63.634,63.651,16000000.0
2009-12-08 04:11:00,63.66,63.668,63.66,63.664,8000000.0
2009-12-08 04:12:00,63.66,63.66,63.631,63.637,9600000.0
2009-12-08 04:13:00,63.633,63.642,63.63,63.637,11200000.0
2009-12-08 04:14:00,63.636,63.656,63.636,63.656,10000000.0
2009-12-08 04:15:00,63.651,63.664,63.651,63.66,11200000.0
2009-12-08 04:16:00,63.669,63.682,63.669,63.682,8000000.0
2009-12-08 04:17:00,63.696,63.704,63.696,63.699,9600000.0
2009-12-08 04:18:00,63.691,63.694,63.681,63.681,12800000.0
2009-12-08 04:19:00,63.675,63.681,63.663,63.673,35200000.0
2009-12-08 04:20:00,63.676,63.676,63.667,63.67,12800000.0
2009-12-08 04:21:00,63.673,63.673,63.659,63.669,14400000.0
2009-12-08 04:22:00,63.669,63.669,63.664,63.669,8000000.0
2009-12-08 04:23:00,63.667,63.669,63.662,63.666,12800000.0
2009-12-08 04:24:00,63.658,63.664,63.657,63.659,15400000.0
2009-12-08 04:25:00,63.655,63.655,63.641,63.641,12800000.0
2009-12-08 04:26:00,63.645,63.649,63.635,63.649,11200000.0
2009-12-08 04:27:00,63.642,63.653,63.635,63.642,11200000.0
2009-12-08 04:28:00,63.637,63.637,63.628,63.632,9600000.0
2009-12-08 04:29:00,63.629,63.636,63.625,63.636,14400000.0
2009-12-08 04:30:00,63.643,63.643,63.633,63.633,12800000.0
2009-12-08 04:31:00,63.616,63.623,63.606,63.623,9600000.0
2009-12-08 04:32:00,63.623,63.623,63.609,63.616,11200000.0
2009-12-08 04:33:00,63.609,63.611,63.594,63.594,12800000.0
2009-12-08 04:34:00,63.588,63.61,63.588,63.61,17600000.0
2009-12-08 04:35:00,63.612,63.612,63.605,63.606,8400000.0
2009-12-08 04:36:00,63.605,63.605,63.594,63.594,8000000.0
2009-12-08 04:37:00,63.593,63.6,63.593,63.6,8000000.0
2009-12-08 04:38:00,63.597,63.604,63.59,63.593,16000000.0
2009-12-08 04:39:00,63.603,63.609,63.591,63.599,14400000.0
2009-12-08 04:40:00,63.6,63.61,63.59,63.61,9000000.0
2009-12-08 04:41:00,63.609,63.609,63.595,63.603,17600000.0
2009-12-08 04:42:00,63.592,63.593,63.579,63.579,12800000.0
2009-12-08 04:43:00,63.585,63.585,63.575,63.575,9600000.0
2009-12-08 04:44:00,63.573,63.576,63.568,63.571,12800000.0
2009-12-08 04:45:00,63.555,63.568,63.553,63.566,11200000.0
2009-12-08 04:46:00,63.543,63.565,63.543,63.553,12800000.0
2009-12-08 04:47:00,63.573,63.578,63.571,63.571,20800000.0
2009-12-08 04:48:00,63.569,63.577,63.564,63.577,11200000.0
2009-12-08 04:49:00,63.578,63.587,63.575,63.587,12800000.0
2009-12-08 04:50:00,63.584,63.593,63.583,63.591,17600000.0
2009-12-08 04:51:00,63.569,63.575,63.552,63.552,16000000.0
2009-12-08 04:52:00,63.58,63.587,63.562,63.587,12800000.0
2009-12-08 04:53:00,63.581,63.581,63.569,63.569,12200000.0
2009-12-08 04:54:00,63.574,63.578,63.57,63.57,33600000.0
2009-12-08 04:55:00,63.576,63.58,63.576,63.58,14400000.0
2009-12-08 04:56:00,63.605,63.605,63.589,63.591,16000000.0
2009-12-08 04:57:00,63.594,63.6,63.594,63.598,8000000.0
2009-12-08 04:58:00,63.598,63.61,63.598,63.61,8000000.0
2009-12-08 04:59:00,63.619,63.622,63.607,63.622,17600000.0
2009-12-08 05:00:00,63.564,63.604,63.564,63.599,8000000.0
2009-12-08 05:01:00,63.607,63.611,63.6,63.603,14400000.0
2009-12-08 05:02:00,63.597,63.597,63.563,63.563,12800000.0
2009-12-08 05:03:00,63.558,63.558,63.542,63.547,9600000.0
2009-12-08 05:04:00,63.54,63.543,63.533,63.542,12800000.0
2009-12-08 05:05:00,63.544,63.566,63.538,63.566,9600000.0
2009-12-08 05:06:00,63.548,63.562,63.548,63.555,12800000.0
2009-12-08 05:07:00,63.57,63.57,63.558,63.558,11200000.0
2009-12-08 05:08:00,63.567,63.575,63.562,63.572,14400000.0
2009-12-08 05:09:00,63.557,63.557,63.554,63.555,9600000.0
2009-12-08 05:10:00,63.547,63.555,63.547,63.551,12800000.0
2009-12-08 05:11:00,63.549,63.549,63.532,63.532,17600000.0
2009-12-08 05:12:00,63.539,63.539,63.526,63.528,11200000.0
2009-12-08 05:13:00,63.545,63.545,63.533,63.539,12800000.0
2009-12-08 05:14:00,63.541,63.547,63.541,63.546,8000000.0
2009-12-08 05:15:00,63.54,63.545,63.534,63.545,8000000.0
2009-12-08 05:16:00,63.554,63.56,63.549,63.551,16000000.0
2009-12-08 05:17:00,63.554,63.561,63.554,63.557,9600000.0
2009-12-08 05:18:00,63.558,63.558,63.552,63.552,8000000.0
2009-12-08 05:19:00,63.52,63.535,63.513,63.535,16000000.0
2009-12-08 05:20:00,63.525,63.525,63.509,63.512,11200000.0
2009-12-08 05:21:00,63.52,63.53,63.52,63.53,19200000.0
2009-12-08 05:22:00,63.54,63.541,63.528,63.528,25600000.0
2009-12-08 05:23:00,63.531,63.554,63.531,63.554,43200000.0
2009-12-08 05:24:00,63.557,63.56,63.554,63.556,32000000.0
2009-12-08 05:25:00,63.553,63.553,63.533,63.536,25600000.0
2009-12-08 05:26:00,63.544,63.558,63.543,63.547,33600000.0
2009-12-08 05:27:00,63.55,63.553,63.545,63.545,9600000.0
2009-12-08 05:28:00,63.553,63.565,63.553,63.562,11200000.0
2009-12-08 05:29:00,63.572,63.578,63.572,63.575,8000000.0
2009-12-08 05:30:00,63.559,63.571,63.557,63.571,16000000.0
2009-12-08 05:31:00,63.562,63.573,63.562,63.569,11200000.0
2009-12-08 05:32:00,63.548,63.555,63.529,63.529,12800000.0
2009-12-08 05:33:00,63.55,63.55,63.544,63.549,8000000.0
2009-12-08 05:34:00,63.548,63.557,63.547,63.557,16000000.0
2009-12-08 05:35:00,63.556,63.558,63.553,63.554,11200000.0
2009-12-08 05:36:00,63.543,63.551,63.543,63.55,9600000.0
2009-12-08 05:37:00,63.544,63.544,63.509,63.509,11200000.0
2009-12-08 05:38:00,63.524,63.534,63.524,63.53,11200000.0
2009-12-08 05:39:00,63.546,63.553,63.537,63.537,12800000.0
2009-12-08 05:40:00,63.536,63.536,63.527,63.536,12800000.0
2009-12-08 05:41:00,63.545,63.545,63.533,63.537,11200000.0
2009-12-08 05:42:00,63.537,63.562,63.537,63.562,19200000.0
2009-12-08 05:43:00,63.571,63.574,63.571,63.574,9600000.0
2009-12-08 05:44:00,63.566,63.569,63.559,63.569,14400000.0
2009-12-08 05:45:00,63.575,63.576,63.572,63.576,11200000.0
2009-12-08 05:46:00,63.577,63.584,63.576,63.576,16000000.0
2009-12-08 05:47:00,63.57,63.57,63.558,63.558,12800000.0
2009-12-08 05:48:00,63.554,63.556,63.547,63.553,9600000.0
2009-12-08 05:49:00,63.555,63.562,63.555,63.561,22400000.0
2009-12-08 05:50:00,63.559,63.559,63.547,63.547,8000000.0
2009-12-08 05:51:00,63.549,63.555,63.548,63.555,17600000.0
2009-12-08 05:52:00,63.551,63.551,63.54,63.54,16000000.0
2009-12-08 05:53:00,63.539,63.545,63.536,63.536,12800000.0
2009-12-08 05:54:00,63.519,63.55,63.519,63.55,14400000.0
2009-12-08 05:55:00,63.539,63.543,63.525,63.525,8000000.0
2009-12-08 05:56:00,63.547,63.553,63.547,63.553,17000000.0
2009-12-08 05:57:00,63.577,63.577,63.57,63.57,8000000.0
2009-12-08 05:58:00,63.565,63.565,63.559,63.56,19200000.0
2009-12-08 05:59:00,63.576,63.589,63.575,63.586,11200000.0
2009-12-08 06:00:00,63.599,63.614,63.597,63.614,35200000.0
2009-12-08 06:01:00,63.615,63.633,63.615,63.633,28800000.0
2009-12-08 06:02:00,63.629,63.634,63.615,63.615,11200000.0
2009-12-08 06:03:00,63.626,63.639,63.626,63.626,16400000.0
2009-12-08 06:04:00,63.624,63.625,63.605,63.618,12800000.0
2009-12-08 06:05:00,63.616,63.617,63.608,63.608,8000000.0
2009-12-08 06:06:00,63.604,63.612,63.601,63.609,24000000.0
2009-12-08 06:07:00,63.616,63.616,63.586,63.586,22400000.0
2009-12-08 06:08:00,63.604,63.62,63.604,63.616,9600000.0
2009-12-08 06:09:00,63.615,63.62,63.608,63.615,11200000.0
2009-12-08 06:10:00,63.608,63.608,63.598,63.598,12800000.0
2009-12-08 06:11:00,63.585,63.607,63.585,63.607,35200000.0
2009-12-08 06:12:00,63.582,63.596,63.578,63.578,11200000.0
2009-12-08 06:13:00,63.587,63.596,63.583,63.596,11200000.0
2009-12-08 06:14:00,63.601,63.619,63.601,63.611,17600000.0
2009-12-08 06:15:00,63.604,63.608,63.603,63.603,16000000.0
2009-12-08 06:16:00,63.602,63.607,63.58,63.58,12800000.0
2009-12-08 06:17:00,63.597,63.599,63.595,63.597,8000000.0
2009-12-08 06:18:00,63.583,63.586,63.579,63.579,12800000.0
2009-12-08 06:19:00,63.574,63.579,63.568,63.568,12800000.0
2009-12-08 06:20:00,63.557,63.583,63.557,63.578,11200000.0
2009-12-08 06:21:00,63.571,63.577,63.565,63.565,8000000.0
2009-12-08 06:22:00,63.57,63.573,63.566,63.573,8000000.0
2009-12-08 06:23:00,63.553,63.576,63.553,63.576,11200000.0
2009-12-08 06:24:00,63.565,63.577,63.565,63.577,14400000.0
2009-12-08 06:25:00,63.561,63.57,63.55,63.55,12800000.0
2009-12-08 06:26:00,63.576,63.576,63.571,63.576,8000000.0
2009-12-08 06:27:00,63.579,63.589,63.579,63.583,12800000.0
2009-12-08 06:28:00,63.588,63.6,63.588,63.599,16000000.0
2009-12-08 06:29:00,63.603,63.608,63.602,63.608,8000000.0
2009-12-08 06:30:00,63.608,63.614,63.607,63.611,27200000.0
2009-12-08 06:31:00,63.609,63.614,63.606,63.606,30400000.0
2009-12-08 06:32:00,63.602,63.602,63.574,63.574,22400000.0
2009-12-08 06:33:00,63.559,63.564,63.556,63.559,24000000.0
2009-12-08 06:34:00,63.556,63.57,63.555,63.57,17600000.0
2009-12-08 06:35:00,63.57,63.57,63.555,63.555,11200000.0
2009-12-08 06:36:00,63.55,63.553,63.529,63.542,16000000.0
2009-12-08 06:37:00,63.527,63.527,63.521,63.524,9600000.0
2009-12-08 06:38:00,63.536,63.536,63.525,63.525,8000000.0
2009-12-08 06:39:00,63.526,63.532,63.526,63.529,9600000.0
2009-12-08 06:40:00,63.524,63.533,63.524,63.533,12800000.0
2009-12-08 06:41:00,63.54,63.54,63.524,63.524,22400000.0
2009-12-08 06:42:00,63.526,63.531,63.518,63.531,17600000.0
2009-12-08 06:43:00,63.54,63.542,63.534,63.535,19200000.0
2009-12-08 06:44:00,63.531,63.531,63.516,63.519,32400000.0
2009-12-08 06:45:00,63.52,63.525,63.52,63.523,25600000.0
2009-12-08 06:46:00,63.51,63.516,63.492,63.516,12800000.0
2009-12-08 06:47:00,63.523,63.523,63.485,63.485,9600000.0
2009-12-08 06:48:00,63.526,63.526,63.515,63.515,17600000.0
2009-12-08 06:49:00,63.519,63.528,63.519,63.52,12800000.0
2009-12-08 06:50:00,63.511,63.512,63.502,63.503,22400000.0
2009-12-08 06:51:00,63.503,63.508,63.501,63.508,16000000.0
2009-12-08 06:52:00,63.503,63.503,63.48,63.48,14400000.0
2009-12-08 06:53:00,63.474,63.486,63.474,63.484,11200000.0
2009-12-08 06:54:00,63.486,63.486,63.466,63.466,14400000.0
2009-12-08 06:55:00,63.456,63.471,63.456,63.469,8000000.0
2009-12-08 06:56:00,63.467,63.468,63.462,63.464,9600000.0
2009-12-08 06:57:00,63.465,63.472,63.464,63.468,9600000.0
2009-12-08 06:58:00,63.464,63.466,63.458,63.458,17600000.0
2009-12-08 06:59:00,63.461,63.461,63.449,63.456,17600000.0
2009-12-08 07:00:00,63.453,63.456,63.453,63.456,8000000.0
2009-12-08 07:01:00,63.462,63.467,63.461,63.462,16000000.0
2009-12-08 07:02:00,63.475,63.482,63.475,63.479,22800000.0
2009-12-08 07:03:00,63.482,63.489,63.48,63.489,12800000.0
2009-12-08 07:04:00,63.49,63.49,63.48,63.485,16000000.0
2009-12-08 07:05:00,63.474,63.481,63.45,63.45,10600000.0
2009-12-08 07:06:00,63.479,63.489,63.479,63.489,11200000.0
2009-12-08 07:07:00,63.479,63.48,63.465,63.465,12800000.0
2009-12-08 07:08:00,63.474,63.482,63.472,63.474,27600000.0
2009-12-08 07:09:00,63.473,63.473,63.465,63.465,16000000.0
2009-12-08 07:10:00,63.473,63.473,63.447,63.447,19200000.0
2009-12-08 07:11:00,63.447,63.447,63.429,63.436,17600000.0
2009-12-08 07:12:00,63.439,63.452,63.439,63.439,12800000.0
2009-12-08 07:13:00,63.443,63.449,63.441,63.447,9600000.0
2009-12-08 07:14:00,63.417,63.442,63.417,63.433,12800000.0
2009-12-08 07:15:00,63.453,63.461,63.453,63.461,8000000.0
2009-12-08 07:16:00,63.457,63.457,63.447,63.448,11200000.0
2009-12-08 07:17:00,63.443,63.45,63.43,63.43,11200000.0
2009-12-08 07:18:00,63.441,63.444,63.434,63.438,11200000.0
2009-12-08 07:19:00,63.423,63.432,63.411,63.432,8000000.0
2009-12-08 07:20:00,63.421,63.433,63.421,63.43,9600000.0
2009-12-08 07:21:00,63.434,63.434,63.414,63.414,9600000.0
2009-12-08 07:22:00,63.4,63.4,63.379,63.379,12800000.0
2009-12-08 07:23:00,63.382,63.382,63.366,63.373,16000000.0
2009-12-08 07:24:00,63.38,63.39,63.38,63.383,14400000.0
2009-12-08 07:25:00,63.374,63.374,63.356,63.356,8000000.0
2009-12-08 07:26:00,63.355,63.364,63.353,63.364,16000000.0
2009-12-08 07:27:00,63.37,63.376,63.37,63.371,9600000.0
2009-12-08 07:28:00,63.376,63.385,63.376,63.382,12800000.0
2009-12-08 07:29:00,63.388,63.394,63.379,63.379,27200000.0
2009-12-08 07:30:00,63.375,63.378,63.372,63.373,8000000.0
2009-12-08 07:31:00,63.37,63.373,63.359,63.373,17600000.0
2009-12-08 07:32:00,63.383,63.391,63.379,63.381,14800000.0
2009-12-08 07:33:00,63.361,63.375,63.347,63.347,16000000.0
2009-12-08 07:34:00,63.38,63.38,63.353,63.355,14400000.0
2009-12-08 07:35:00,63.336,63.345,63.333,63.333,12800000.0
2009-12-08 07:36:00,63.349,63.358,63.349,63.352,9600000.0
2009-12-08 07:37:00,63.355,63.357,63.346,63.346,9600000.0
2009-12-08 07:38:00,63.349,63.354,63.345,63.352,8000000.0
2009-12-08 07:39:00,63.357,63.365,63.355,63.355,19200000.0
2009-12-08 07:40:00,63.364,63.37,63.364,63.367,12800000.0
2009-12-08 07:41:00,63.371,63.371,63.358,63.36,32000000.0
2009-12-08 07:42:00,63.35,63.35,63.339,63.342,33600000.0
2009-12-08 07:43:00,63.333,63.333,63.314,63.314,28800000.0
2009-12-08 07:44:00,63.303,63.308,63.295,63.303,11200000.0
2009-12-08 07:45:00,63.322,63.326,63.311,63.326,12800000.0
2009-12-08 07:46:00,63.327,63.334,63.323,63.325,27200000.0
2009-12-08 07:47:00,63.325,63.346,63.325,63.346,26000000.0
2009-12-08 07:48:00,63.358,63.384,63.358,63.36,28800000.0
2009-12-08 07:49:00,63.345,63.356,63.345,63.356,19200000.0
2009-12-08 07:50:00,63.36,63.369,63.359,63.36,65600000.0
2009-12-08 07:51:00,63.362,63.381,63.362,63.369,38400000.0
2009-12-08 07:52:00,63.382,63.419,63.382,63.411,13200000.0
2009-12-08 07:53:00,63.416,63.416,63.385,63.397,16000000.0
2009-12-08 07:54:00,63.4,63.434,63.4,63.434,19200000.0
2009-12-08 07:55:00,63.441,63.451,63.44,63.442,30400000.0
2009-12-08 07:56:00,63.44,63.44,63.43,63.432,28800000.0
2009-12-08 07:57:00,63.442,63.45,63.441,63.446,17600000.0
2009-12-08 07:58:00,63.455,63.466,63.455,63.466,11600000.0
2009-12-08 07:59:00,63.468,63.468,63.453,63.453,17600000.0
2009-12-08 08:00:00,63.426,63.444,63.426,63.444,20800000.0
2009-12-08 08:01:00,63.444,63.444,63.426,63.428,11200000.0
2009-12-08 08:02:00,63.44,63.446,63.44,63.444,16000000.0
2009-12-08 08:03:00,63.447,63.447,63.44,63.44,11200000.0
2009-12-08 08:04:00,63.443,63.468,63.443,63.468,36800000.0
2009-12-08 08:05:00,63.49,63.518,63.49,63.518,11200000.0
2009-12-08 08:06:00,63.522,63.525,63.52,63.525,12800000.0
2009-12-08 08:07:00,63.524,63.536,63.524,63.536,12800000.0
2009-12-08 08:08:00,63.558,63.558,63.549,63.549,16000000.0
2009-12-08 08:09:00,63.54,63.545,63.525,63.525,19200000.0
2009-12-08 08:10:00,63.532,63.532,63.521,63.522,30400000.0
2009-12-08 08:11:00,63.519,63.519,63.511,63.511,22400000.0
2009-12-08 08:12:00,63.502,63.527,63.502,63.524,22400000.0
2009-12-08 08:13:00,63.515,63.524,63.515,63.523,14400000.0
2009-12-08 08:14:00,63.509,63.514,63.495,63.495,12800000.0
2009-12-08 08:15:00,63.493,63.506,63.493,63.506,40000000.0
2009-12-08 08:16:00,63.516,63.52,63.512,63.52,19200000.0
2009-12-08 08:17:00,63.507,63.507,63.481,63.494,11200000.0
2009-12-08 08:18:00,63.498,63.498,63.486,63.487,11200000.0
2009-12-08 08:19:00,63.484,63.484,63.447,63.457,23200000.0
2009-12-08 08:20:00,63.445,63.448,63.432,63.448,11200000.0
2009-12-08 08:21:00,63.449,63.452,63.444,63.452,22400000.0
2009-12-08 08:22:00,63.47,63.495,63.47,63.495,30400000.0
2009-12-08 08:23:00,63.473,63.494,63.468,63.468,24000000.0
2009-12-08 08:24:00,63.481,63.481,63.466,63.471,25600000.0
2009-12-08 08:25:00,63.471,63.475,63.462,63.475,52800000.0
2009-12-08 08:26:00,63.472,63.477,63.469,63.477,32000000.0
2009-12-08 08:27:00,63.475,63.477,63.453,63.468,40000000.0
2009-12-08 08:28:00,63.461,63.461,63.435,63.435,20800000.0
2009-12-08 08:29:00,63.439,63.452,63.432,63.437,48000000.0
2009-12-08 08:30:00,63.442,63.45,63.441,63.443,33600000.0
2009-12-08 08:31:00,63.441,63.441,63.434,63.434,36800000.0
2009-12-08 08:32:00,63.438,63.441,63.434,63.435,27200000.0
2009-12-08 08:33:00,63.453,63.467,63.453,63.467,41600000.0
2009-12-08 08:34:00,63.454,63.454,63.435,63.435,50000000.0
2009-12-08 08:35:00,63.438,63.442,63.427,63.434,48000000.0
2009-12-08 08:36:00,63.437,63.44,63.434,63.44,12800000.0
2009-12-08 08:37:00,63.443,63.45,63.436,63.448,14400000.0
2009-12-08 08:38:00,63.451,63.456,63.448,63.456,17600000.0
2009-12-08 08:39:00,63.457,63.461,63.448,63.455,14400000.0
2009-12-08 08:40:00,63.452,63.458,63.448,63.458,25600000.0
2009-12-08 08:41:00,63.444,63.464,63.443,63.455,32000000.0
2009-12-08 08:42:00,63.467,63.495,63.467,63.495,13200000.0
2009-12-08 08:43:00,63.493,63.513,63.49,63.493,35600000.0
2009-12-08 08:44:00,63.523,63.528,63.52,63.52,25600000.0
2009-12-08 08:45:00,63.505,63.508,63.499,63.503,36800000.0
2009-12-08 08:46:00,63.499,63.517,63.498,63.51,29800000.0
2009-12-08 08:47:00,63.515,63.515,63.493,63.493,24000000.0
2009-12-08 08:48:00,63.485,63.499,63.485,63.488,30400000.0
2009-12-08 08:49:00,63.497,63.504,63.494,63.499,20800000.0
2009-12-08 08:50:00,63.495,63.51,63.494,63.501,46400000.0
2009-12-08 08:51:00,63.512,63.521,63.512,63.519,22400000.0
2009-12-08 08:52:00,63.517,63.519,63.512,63.517,35200000.0
2009-12-08 08:53:00,63.518,63.525,63.512,63.515,56000000.0
2009-12-08 08:54:00,63.507,63.507,63.492,63.492,22400000.0
2009-12-08 08:55:00,63.493,63.502,63.489,63.489,40000000.0
2009-12-08 08:56:00,63.506,63.507,63.502,63.503,14400000.0
2009-12-08 08:57:00,63.498,63.505,63.494,63.494,43200000.0
2009-12-08 08:58:00,63.489,63.5,63.489,63.497,19200000.0
2009-12-08 08:59:00,63.494,63.494,63.478,63.478,9600000.0
2009-12-08 09:00:00,63.477,63.477,63.456,63.456,32000000.0
2009-12-08 09:01:00,63.435,63.435,63.413,63.413,32000000.0
2009-12-08 09:02:00,63.405,63.426,63.405,63.426,19200000.0
2009-12-08 09:03:00,63.435,63.477,63.435,63.477,16000000.0
2009-12-08 09:04:00,63.475,63.475,63.446,63.446,22400000.0
2009-12-08 09:05:00,63.451,63.457,63.441,63.441,19200000.0
2009-12-08 09:06:00,63.433,63.444,63.428,63.438,30400000.0
2009-12-08 09:07:00,63.438,63.447,63.438,63.44,19200000.0
2009-12-08 09:08:00,63.441,63.448,63.441,63.441,35200000.0
2009-12-08 09:09:00,63.446,63.453,63.441,63.441,46400000.0
2009-12-08 09:10:00,63.433,63.443,63.432,63.438,24400000.0
2009-12-08 09:11:00,63.434,63.434,63.427,63.427,29200000.0
2009-12-08 09:12:00,63.426,63.427,63.418,63.418,54800000.0
2009-12-08 09:13:00,63.421,63.427,63.413,63.416,78400000.0
2009-12-08 09:14:00,63.421,63.436,63.421,63.432,52800000.0
2009-12-08 09:15:00,63.434,63.434,63.419,63.419,30400000.0
2009-12-08 09:16:00,63.419,63.419,63.396,63.399,49600000.0
2009-12-08 09:17:00,63.407,63.408,63.397,63.4,78800000.0
2009-12-08 09:18:00,63.41,63.41,63.396,63.405,72400000.0
2009-12-08 09:19:00,63.382,63.394,63.38,63.383,65600000.0
2009-12-08 09:20:00,63.373,63.383,63.339,63.339,76800000.0
2009-12-08 09:21:00,63.346,63.358,63.344,63.358,49600000.0
2009-12-08 09:22:00,63.368,63.381,63.368,63.381,36800000.0
2009-12-08 09:23:00,63.368,63.37,63.359,63.368,69200000.0
2009-12-08 09:24:00,63.367,63.37,63.358,63.37,43200000.0
2009-12-08 09:25:00,63.369,63.37,63.364,63.37,19200000.0
2009-12-08 09:26:00,63.388,63.388,63.377,63.377,32000000.0
2009-12-08 09:27:00,63.366,63.368,63.359,63.368,70400000.0
2009-12-08 09:28:00,63.343,63.376,63.343,63.371,73600000.0
2009-12-08 09:29:00,63.383,63.399,63.383,63.394,36800000.0
2009-12-08 09:30:00,63.401,63.403,63.394,63.403,25600000.0
2009-12-08 09:31:00,63.416,63.435,63.416,63.433,12800000.0
2009-12-08 09:32:00,63.433,63.449,63.424,63.424,33600000.0
2009-12-08 09:33:00,63.407,63.41,63.396,63.402,30400000.0
2009-12-08 09:34:00,63.401,63.417,63.391,63.417,33600000.0
2009-12-08 09:35:00,63.427,63.439,63.423,63.439,52800000.0
2009-12-08 09:36:00,63.437,63.437,63.416,63.42,45800000.0
2009-12-08 09:37:00,63.413,63.413,63.398,63.404,33600000.0
2009-12-08 09:38:00,63.388,63.388,63.369,63.369,32000000.0
2009-12-08 09:39:00,63.388,63.404,63.387,63.388,43200000.0
2009-12-08 09:40:00,63.407,63.413,63.404,63.412,46400000.0
2009-12-08 09:41:00,63.41,63.411,63.391,63.391,30400000.0
2009-12-08 09:42:00,63.383,63.386,63.376,63.38,43200000.0
2009-12-08 09:43:00,63.377,63.383,63.364,63.378,56000000.0
2009-12-08 09:44:00,63.361,63.361,63.343,63.35,30400000.0
2009-12-08 09:45:00,63.338,63.338,63.324,63.328,19200000.0
2009-12-08 09:46:00,63.316,63.316,63.307,63.311,27200000.0
2009-12-08 09:47:00,63.329,63.336,63.327,63.334,11200000.0
2009-12-08 09:48:00,63.332,63.332,63.325,63.33,25600000.0
2009-12-08 09:49:00,63.333,63.345,63.333,63.344,35200000.0
2009-12-08 09:50:00,63.33,63.338,63.326,63.326,34000000.0
2009-12-08 09:51:00,63.331,63.331,63.318,63.323,84800000.0
2009-12-08 09:52:00,63.323,63.325,63.285,63.285,35200000.0
2009-12-08 09:53:00,63.286,63.303,63.285,63.303,30400000.0
2009-12-08 09:54:00,63.324,63.332,63.322,63.322,43200000.0
2009-12-08 09:55:00,63.312,63.312,63.292,63.292,33600000.0
2009-12-08 09:56:00,63.302,63.302,63.285,63.285,36800000.0
2009-12-08 09:57:00,63.292,63.3,63.292,63.3,24000000.0
2009-12-08 09:58:00,63.306,63.306,63.288,63.288,32000000.0
2009-12-08 09:59:00,63.271,63.271,63.256,63.256,51200000.0
2009-12-08 10:00:00,63.24,63.261,63.233,63.257,62400000.0
2009-12-08 10:01:00,63.221,63.221,63.192,63.192,57600000.0
2009-12-08 10:02:00,63.197,63.206,63.189,63.206,36800000.0
2009-12-08 10:03:00,63.218,63.224,63.213,63.218,44200000.0
2009-12-08 10:04:00,63.235,63.241,63.234,63.234,40400000.0
2009-12-08 10:05:00,63.238,63.27,63.238,63.265,38400000.0
2009-12-08 10:06:00,63.277,63.278,63.269,63.272,33600000.0
2009-12-08 10:07:00,63.276,63.299,63.276,63.279,43200000.0
2009-12-08 10:08:00,63.278,63.279,63.266,63.274,49600000.0
2009-12-08 10:09:00,63.305,63.328,63.305,63.318,52800000.0
2009-12-08 10:10:00,63.321,63.363,63.321,63.363,46400000.0
2009-12-08 10:11:00,63.374,63.385,63.374,63.375,57600000.0
2009-12-08 10:12:00,63.367,63.373,63.366,63.367,57600000.0
2009-12-08 10:13:00,63.362,63.372,63.353,63.372,41600000.0
2009-12-08 10:14:00,63.374,63.381,63.374,63.38,30400000.0
2009-12-08 10:15:00,63.392,63.428,63.392,63.424,30400000.0
2009-12-08 10:16:00,63.446,63.454,63.446,63.448,41600000.0
2009-12-08 10:17:00,63.456,63.461,63.449,63.455,44800000.0
2009-12-08 10:18:00,63.45,63.45,63.43,63.431,77800000.0
2009-12-08 10:19:00,63.405,63.416,63.404,63.404,75600000.0
2009-12-08 10:20:00,63.409,63.409,63.402,63.408,54400000.0
2009-12-08 10:21:00,63.396,63.412,63.392,63.412,35200000.0
2009-12-08 10:22:00,63.423,63.432,63.423,63.429,49600000.0
2009-12-08 10:23:00,63.424,63.436,63.424,63.436,33600000.0
2009-12-08 10:24:00,63.432,63.439,63.418,63.418,43600000.0
2009-12-08 10:25:00,63.413,63.428,63.413,63.426,64000000.0
2009-12-08 10:26:00,63.441,63.448,63.441,63.443,36600000.0
2009-12-08 10:27:00,63.447,63.456,63.447,63.455,53200000.0
2009-12-08 10:28:00,63.442,63.456,63.442,63.454,87400000.0
2009-12-08 10:29:00,63.457,63.457,63.442,63.451,46400000.0
2009-12-08 10:30:00,63.473,63.486,63.473,63.482,27200000.0
2009-12-08 10:31:00,63.47,63.47,63.462,63.462,32000000.0
2009-12-08 10:32:00,63.464,63.464,63.443,63.458,46400000.0
2009-12-08 10:33:00,63.455,63.455,63.437,63.437,35200000.0
2009-12-08 10:34:00,63.432,63.437,63.431,63.434,17600000.0
2009-12-08 10:35:00,63.446,63.465,63.446,63.465,19200000.0
2009-12-08 10:36:00,63.481,63.512,63.481,63.512,16000000.0
2009-12-08 10:37:00,63.523,63.55,63.523,63.55,19200000.0
2009-12-08 10:38:00,63.549,63.549,63.529,63.538,28800000.0
2009-12-08 10:39:00,63.541,63.541,63.497,63.497,8000000.0
2009-12-08 10:40:00,63.518,63.526,63.518,63.522,24000000.0
2009-12-08 10:41:00,63.529,63.534,63.52,63.52,57600000.0
2009-12-08 10:42:00,63.521,63.551,63.521,63.551,38400000.0
2009-12-08 10:43:00,63.563,63.574,63.563,63.571,25600000.0
2009-12-08 10:44:00,63.562,63.562,63.555,63.557,19200000.0
2009-12-08 10:45:00,63.557,63.562,63.556,63.562,22400000.0
2009-12-08 10:46:00,63.56,63.56,63.549,63.549,28800000.0
2009-12-08 10:47:00,63.561,63.561,63.55,63.558,25600000.0
2009-12-08 10:48:00,63.551,63.551,63.536,63.541,38400000.0
2009-12-08 10:49:00,63.553,63.56,63.551,63.56,25600000.0
2009-12-08 10:50:00,63.553,63.579,63.553,63.576,59600000.0
2009-12-08 10:51:00,63.586,63.59,63.571,63.571,68800000.0
2009-12-08 10:52:00,63.561,63.576,63.558,63.575,35200000.0
2009-12-08 10:53:00,63.567,63.569,63.558,63.56,59200000.0
2009-12-08 10:54:00,63.54,63.545,63.531,63.533,54400000.0
2009-12-08 10:55:00,63.524,63.529,63.518,63.519,41600000.0
2009-12-08 10:56:00,63.509,63.535,63.509,63.525,44800000.0
2009-12-08 10:57:00,63.53,63.542,63.53,63.541,33600000.0
2009-12-08 10:58:00,63.543,63.557,63.543,63.554,40000000.0
2009-12-08 10:59:00,63.561,63.567,63.561,63.566,49600000.0
2009-12-08 11:00:00,63.577,63.578,63.568,63.574,51200000.0
2009-12-08 11:01:00,63.571,63.571,63.555,63.556,52800000.0
2009-12-08 11:02:00,63.565,63.565,63.546,63.557,19200000.0
2009-12-08 11:03:00,63.524,63.524,63.486,63.486,36800000.0
2009-12-08 11:04:00,63.486,63.487,63.476,63.482,27200000.0
2009-12-08 11:05:00,63.488,63.491,63.483,63.487,11200000.0
2009-12-08 11:06:00,63.49,63.499,63.49,63.497,30400000.0
2009-12-08 11:07:00,63.504,63.537,63.504,63.517,46800000.0
2009-12-08 11:08:00,63.526,63.553,63.526,63.553,32000000.0
2009-12-08 11:09:00,63.582,63.59,63.577,63.59,75200000.0
2009-12-08 11:10:00,63.578,63.578,63.563,63.564,36800000.0
2009-12-08 11:11:00,63.561,63.561,63.53,63.53,52800000.0
2009-12-08 11:12:00,63.509,63.509,63.492,63.495,70400000.0
2009-12-08 11:13:00,63.482,63.488,63.475,63.483,66600000.0
2009-12-08 11:14:00,63.447,63.481,63.447,63.477,57600000.0
2009-12-08 11:15:00,63.491,63.498,63.49,63.497,35600000.0
2009-12-08 11:16:00,63.508,63.532,63.508,63.531,17600000.0
2009-12-08 11:17:00,63.549,63.551,63.53,63.533,54400000.0
2009-12-08 11:18:00,63.512,63.512,63.492,63.497,73600000.0
2009-12-08 11:19:00,63.515,63.553,63.512,63.553,56000000.0
2009-12-08 11:20:00,63.566,63.58,63.557,63.557,35200000.0
2009-12-08 11:21:00,63.538,63.538,63.512,63.512,40000000.0
2009-12-08 11:22:00,63.507,63.521,63.507,63.512,41600000.0
2009-12-08 11:23:00,63.51,63.516,63.501,63.516,50600000.0
2009-12-08 11:24:00,63.516,63.527,63.507,63.507,52800000.0
2009-12-08 11:25:00,63.499,63.499,63.481,63.484,35200000.0
2009-12-08 11:26:00,63.485,63.496,63.485,63.487,27200000.0
2009-12-08 11:27:00,63.473,63.473,63.447,63.447,25600000.0
2009-12-08 11:28:00,63.423,63.429,63.417,63.417,41600000.0
2009-12-08 11:29:00,63.414,63.418,63.406,63.409,43600000.0
2009-12-08 11:30:00,63.366,63.399,63.347,63.399,11200000.0
2009-12-08 11:31:00,63.421,63.459,63.421,63.45,27200000.0
2009-12-08 11:32:00,63.447,63.455,63.447,63.455,35600000.0
2009-12-08 11:33:00,63.458,63.475,63.458,63.475,17600000.0
2009-12-08 11:34:00,63.48,63.487,63.48,63.486,33600000.0
2009-12-08 11:35:00,63.504,63.52,63.504,63.52,22400000.0
2009-12-08 11:36:00,63.515,63.515,63.492,63.496,43200000.0
2009-12-08 11:37:00,63.487,63.498,63.487,63.498,42400000.0
2009-12-08 11:38:00,63.485,63.517,63.485,63.517,27200000.0
2009-12-08 11:39:00,63.513,63.532,63.513,63.532,46400000.0
2009-12-08 11:40:00,63.548,63.557,63.548,63.551,22400000.0
2009-12-08 11:41:00,63.556,63.557,63.541,63.541,38400000.0
2009-12-08 11:42:00,63.544,63.554,63.543,63.554,38400000.0
2009-12-08 11:43:00,63.56,63.581,63.56,63.581,67200000.0
2009-12-08 11:44:00,63.587,63.587,63.578,63.58,59200000.0
2009-12-08 11:45:00,63.567,63.567,63.555,63.56,49600000.0
2009-12-08 11:46:00,63.562,63.568,63.561,63.563,60800000.0
2009-12-08 11:47:00,63.562,63.565,63.558,63.56,56000000.0
2009-12-08 11:48:00,63.552,63.563,63.538,63.555,56400000.0
2009-12-08 11:49:00,63.56,63.571,63.559,63.559,41600000.0
2009-12-08 11:50:00,63.547,63.549,63.541,63.545,44800000.0
2009-12-08 11:51:00,63.536,63.536,63.525,63.532,44800000.0
2009-12-08 11:52:00,63.529,63.529,63.509,63.517,32000000.0
2009-12-08 11:53:00,63.519,63.522,63.511,63.512,35200000.0
2009-12-08 11:54:00,63.508,63.508,63.499,63.507,48000000.0
2009-12-08 11:55:00,63.512,63.514,63.493,63.493,44800000.0
2009-12-08 11:56:00,63.491,63.5,63.491,63.5,64400000.0
2009-12-08 11:57:00,63.501,63.516,63.499,63.513,22800000.0
2009-12-08 11:58:00,63.512,63.528,63.512,63.528,41000000.0
2009-12-08 11:59:00,63.529,63.537,63.528,63.528,51200000.0
2009-12-08 12:00:00,63.528,63.56,63.528,63.559,36800000.0
2009-12-08 12:01:00,63.562,63.562,63.549,63.556,19200000.0
2009-12-08 12:02:00,63.553,63.553,63.529,63.529,32000000.0
2009-12-08 12:03:00,63.511,63.514,63.505,63.514,51200000.0
2009-12-08 12:04:00,63.522,63.536,63.513,63.536,24000000.0
2009-12-08 12:05:00,63.54,63.544,63.537,63.537,28800000.0
2009-12-08 12:06:00,63.532,63.543,63.531,63.543,24000000.0
2009-12-08 12:07:00,63.539,63.539,63.523,63.523,20800000.0
2009-12-08 12:08:00,63.519,63.519,63.488,63.488,43200000.0
2009-12-08 12:09:00,63.482,63.488,63.477,63.483,25600000.0
2009-12-08 12:10:00,63.466,63.466,63.433,63.433,11200000.0
2009-12-08 12:11:00,63.436,63.458,63.436,63.455,27200000.0
2009-12-08 12:12:00,63.45,63.452,63.444,63.449,30400000.0
2009-12-08 12:13:00,63.433,63.435,63.43,63.43,14400000.0
2009-12-08 12:14:00,63.431,63.431,63.375,63.39,41600000.0
2009-12-08 12:15:00,63.377,63.388,63.377,63.388,27200000.0
2009-12-08 12:16:00,63.385,63.387,63.37,63.37,27200000.0
2009-12-08 12:17:00,63.389,63.398,63.389,63.398,43200000.0
2009-12-08 12:18:00,63.4,63.406,63.395,63.406,26000000.0
2009-12-08 12:19:00,63.415,63.425,63.412,63.415,35200000.0
2009-12-08 12:20:00,63.411,63.411,63.394,63.394,36800000.0
2009-12-08 12:21:00,63.368,63.368,63.341,63.341,59600000.0
2009-12-08 12:22:00,63.343,63.357,63.343,63.357,30800000.0
2009-12-08 12:23:00,63.352,63.354,63.34,63.341,32000000.0
2009-12-08 12:24:00,63.336,63.345,63.327,63.335,33600000.0
2009-12-08 12:25:00,63.311,63.316,63.305,63.305,22400000.0
2009-12-08 12:26:00,63.324,63.332,63.323,63.323,30400000.0
2009-12-08 12:27:00,63.322,63.322,63.307,63.307,30400000.0
2009-12-08 12:28:00,63.313,63.318,63.312,63.313,61200000.0
2009-12-08 12:29:00,63.238,63.37,63.238,63.24,115200000.0
2009-12-08 12:30:00,63.225,63.32,63.223,63.32,46400000.0
2009-12-08 12:31:00,63.317,63.317,63.299,63.299,70800000.0
2009-12-08 12:32:00,63.297,63.304,63.291,63.291,28800000.0
2009-12-08 12:33:00,63.299,63.311,63.296,63.308,40000000.0
2009-12-08 12:34:00,63.329,63.337,63.327,63.327,27200000.0
2009-12-08 12:35:00,63.333,63.343,63.333,63.341,25600000.0
2009-12-08 12:36:00,63.33,63.33,63.312,63.315,48000000.0
2009-12-08 12:37:00,63.317,63.337,63.317,63.337,8000000.0
2009-12-08 12:38:00,63.345,63.35,63.337,63.337,9600000.0
2009-12-08 12:39:00,63.332,63.332,63.309,63.32,24000000.0
2009-12-08 12:40:00,63.317,63.317,63.306,63.306,16000000.0
2009-12-08 12:41:00,63.318,63.332,63.318,63.324,22400000.0
2009-12-08 12:42:00,63.325,63.329,63.32,63.328,22400000.0
2009-12-08 12:43:00,63.317,63.317,63.31,63.314,36800000.0
2009-12-08 12:44:00,63.335,63.346,63.335,63.344,22400000.0
2009-12-08 12:45:00,63.345,63.352,63.342,63.342,35200000.0
2009-12-08 12:46:00,63.339,63.341,63.333,63.341,44800000.0
2009-12-08 12:47:00,63.336,63.338,63.327,63.338,30400000.0
2009-12-08 12:48:00,63.342,63.346,63.341,63.346,32000000.0
2009-12-08 12:49:00,63.352,63.358,63.338,63.338,40000000.0
2009-12-08 12:50:00,63.325,63.328,63.317,63.317,28200000.0
2009-12-08 12:51:00,63.316,63.325,63.31,63.325,22400000.0
2009-12-08 12:52:00,63.324,63.324,63.304,63.312,25600000.0
2009-12-08 12:53:00,63.313,63.315,63.305,63.313,17600000.0
2009-12-08 12:54:00,63.305,63.321,63.303,63.312,25600000.0
2009-12-08 12:55:00,63.315,63.324,63.311,63.318,24000000.0
2009-12-08 12:56:00,63.296,63.297,63.284,63.284,12800000.0
2009-12-08 12:57:00,63.305,63.318,63.302,63.304,27200000.0
2009-12-08 12:58:00,63.309,63.313,63.305,63.306,19600000.0
2009-12-08 12:59:00,63.308,63.319,63.308,63.316,14400000.0
2009-12-08 13:00:00,63.281,63.291,63.26,63.278,17600000.0
2009-12-08 13:01:00,63.281,63.289,63.274,63.28,17600000.0
2009-12-08 13:02:00,63.26,63.284,63.259,63.284,9600000.0
2009-12-08 13:03:00,63.29,63.29,63.279,63.279,8000000.0
2009-12-08 13:04:00,63.271,63.271,63.253,63.256,16000000.0
2009-12-08 13:05:00,63.254,63.256,63.249,63.254,12800000.0
2009-12-08 13:06:00,63.247,63.247,63.24,63.247,9600000.0
2009-12-08 13:07:00,63.244,63.251,63.244,63.245,12800000.0
2009-12-08 13:08:00,63.259,63.262,63.255,63.262,32000000.0
2009-12-08 13:09:00,63.258,63.265,63.257,63.261,28800000.0
2009-12-08 13:10:00,63.282,63.283,63.27,63.277,32000000.0
2009-12-08 13:11:00,63.269,63.269,63.239,63.239,19200000.0
2009-12-08 13:12:00,63.228,63.228,63.21,63.21,9600000.0
2009-12-08 13:13:00,63.22,63.232,63.22,63.232,11200000.0
2009-12-08 13:14:00,63.235,63.235,63.227,63.228,8000000.0
2009-12-08 13:15:00,63.202,63.212,63.197,63.197,16000000.0
2009-12-08 13:16:00,63.186,63.193,63.186,63.19,26000000.0
2009-12-08 13:17:00,63.198,63.198,63.178,63.179,17600000.0
2009-12-08 13:18:00,63.158,63.159,63.134,63.146,56000000.0
2009-12-08 13:19:00,63.136,63.143,63.135,63.139,32000000.0
2009-12-08 13:20:00,63.144,63.144,63.126,63.126,38400000.0
2009-12-08 13:21:00,63.114,63.124,63.102,63.102,56000000.0
2009-12-08 13:22:00,63.112,63.135,63.112,63.135,35200000.0
2009-12-08 13:23:00,63.149,63.149,63.14,63.146,14400000.0
2009-12-08 13:24:00,63.154,63.154,63.149,63.152,14800000.0
2009-12-08 13:25:00,63.149,63.149,63.13,63.13,33600000.0
2009-12-08 13:26:00,63.123,63.127,63.114,63.123,24000000.0
2009-12-08 13:27:00,63.119,63.123,63.112,63.112,40000000.0
2009-12-08 13:28:00,63.111,63.111,63.097,63.101,20200000.0
2009-12-08 13:29:00,63.108,63.108,63.096,63.098,22400000.0
2009-12-08 13:30:00,63.075,63.075,63.028,63.028,36800000.0
2009-12-08 13:31:00,63.021,63.03,63.018,63.03,36800000.0
2009-12-08 13:32:00,63.04,63.075,63.037,63.075,17600000.0
2009-12-08 13:33:00,63.071,63.074,63.064,63.065,12800000.0
2009-12-08 13:34:00,63.064,63.099,63.064,63.099,54400000.0
2009-12-08 13:35:00,63.118,63.118,63.076,63.076,12800000.0
2009-12-08 13:36:00,63.067,63.067,63.046,63.047,48000000.0
2009-12-08 13:37:00,63.013,63.029,63.006,63.029,24000000.0
2009-12-08 13:38:00,63.027,63.038,63.012,63.012,28800000.0
2009-12-08 13:39:00,63.011,63.032,63.011,63.032,25000000.0
2009-12-08 13:40:00,63.031,63.032,63.021,63.021,9600000.0
2009-12-08 13:41:00,63.016,63.034,63.016,63.034,16000000.0
2009-12-08 13:42:00,63.043,63.083,63.043,63.083,22400000.0
2009-12-08 13:43:00,63.091,63.112,63.091,63.092,25600000.0
2009-12-08 13:44:00,63.084,63.103,63.084,63.103,28800000.0
2009-12-08 13:45:00,63.112,63.114,63.104,63.104,12800000.0
2009-12-08 13:46:00,63.109,63.115,63.106,63.115,19200000.0
2009-12-08 13:47:00,63.114,63.131,63.114,63.116,27200000.0
2009-12-08 13:48:00,63.119,63.129,63.097,63.097,22400000.0
2009-12-08 13:49:00,63.1,63.101,63.091,63.094,33600000.0
2009-12-08 13:50:00,63.099,63.102,63.089,63.09,34000000.0
2009-12-08 13:51:00,63.096,63.125,63.096,63.125,30400000.0
2009-12-08 13:52:00,63.145,63.173,63.145,63.173,40000000.0
2009-12-08 13:53:00,63.168,63.168,63.147,63.147,36800000.0
2009-12-08 13:54:00,63.144,63.149,63.141,63.141,24000000.0
2009-12-08 13:55:00,63.146,63.152,63.145,63.152,11200000.0
2009-12-08 13:56:00,63.15,63.155,63.103,63.103,14400000.0
2009-12-08 13:57:00,63.092,63.129,63.091,63.129,14400000.0
2009-12-08 13:58:00,63.139,63.144,63.132,63.144,32000000.0
2009-12-08 13:59:00,63.133,63.133,63.07,63.07,47400000.0
2009-12-08 14:00:00,63.038,63.038,62.972,62.972,32000000.0
2009-12-08 14:01:00,62.969,62.969,62.962,62.964,14400000.0
2009-12-08 14:02:00,62.961,62.961,62.932,62.932,28800000.0
2009-12-08 14:03:00,62.918,62.942,62.911,62.942,14400000.0
2009-12-08 14:04:00,62.975,62.992,62.956,62.956,14400000.0
2009-12-08 14:05:00,62.931,62.942,62.931,62.94,25600000.0
2009-12-08 14:06:00,62.937,62.953,62.937,62.953,17600000.0
2009-12-08 14:07:00,62.954,62.96,62.947,62.947,38400000.0
2009-12-08 14:08:00,62.946,62.956,62.941,62.941,23400000.0
2009-12-08 14:09:00,62.899,62.899,62.875,62.884,9600000.0
2009-12-08 14:10:00,62.876,62.877,62.869,62.875,17600000.0
2009-12-08 14:11:00,62.884,62.892,62.875,62.892,12800000.0
2009-12-08 14:12:00,62.894,62.902,62.893,62.898,12800000.0
2009-12-08 14:13:00,62.897,62.937,62.892,62.937,24000000.0
2009-12-08 14:14:00,62.941,62.969,62.941,62.969,20800000.0
2009-12-08 14:15:00,62.969,62.97,62.946,62.97,33600000.0
2009-12-08 14:16:00,62.979,63.023,62.979,63.023,27200000.0
2009-12-08 14:17:00,63.016,63.041,63.016,63.032,11200000.0
2009-12-08 14:18:00,63.031,63.033,63.015,63.015,16000000.0
2009-12-08 14:19:00,63.018,63.033,63.018,63.033,40000000.0
2009-12-08 14:20:00,63.033,63.038,63.023,63.024,16000000.0
2009-12-08 14:21:00,63.015,63.018,63.007,63.01,33600000.0
2009-12-08 14:22:00,63.018,63.028,63.018,63.028,14400000.0
2009-12-08 14:23:00,63.023,63.024,63.017,63.017,17600000.0
2009-12-08 14:24:00,63.017,63.033,63.015,63.033,36800000.0
2009-12-08 14:25:00,63.038,63.061,63.038,63.061,8000000.0
2009-12-08 14:26:00,63.065,63.068,63.061,63.066,19200000.0
2009-12-08 14:27:00,63.079,63.08,63.058,63.058,11200000.0
2009-12-08 14:28:00,63.024,63.024,62.995,63.011,8000000.0
2009-12-08 14:29:00,63.017,63.022,63.009,63.022,8000000.0
2009-12-08 14:30:00,63.006,63.008,62.915,62.915,11200000.0
2009-12-08 14:31:00,62.99,62.99,62.864,62.949,16000000.0
2009-12-08 14:32:00,62.956,62.986,62.956,62.984,9600000.0
2009-12-08 14:33:00,62.941,62.941,62.891,62.891,9600000.0
2009-12-08 14:34:00,62.871,62.879,62.864,62.879,17600000.0
2009-12-08 14:35:00,62.916,62.925,62.916,62.925,11200000.0
2009-12-08 14:36:00,62.91,62.911,62.872,62.872,8000000.0
2009-12-08 14:37:00,62.871,62.876,62.857,62.876,12800000.0
2009-12-08 14:38:00,62.886,62.886,62.87,62.886,11200000.0
2009-12-08 14:39:00,62.902,62.902,62.891,62.9,8000000.0
2009-12-08 14:40:00,62.912,62.912,62.885,62.885,8000000.0
2009-12-08 14:41:00,62.892,62.91,62.892,62.905,9600000.0
2009-12-08 14:42:00,62.917,62.93,62.917,62.923,12800000.0
2009-12-08 14:43:00,62.932,62.969,62.928,62.969,8000000.0
2009-12-08 14:44:00,62.979,62.979,62.965,62.969,8000000.0
2009-12-08 14:45:00,62.962,62.987,62.961,62.987,8000000.0
2009-12-08 14:46:00,62.994,62.994,62.981,62.988,8000000.0
2009-12-08 14:47:00,62.995,63.003,62.995,62.998,9600000.0
2009-12-08 14:48:00,63.002,63.005,62.988,62.988,11200000.0
2009-12-08 14:49:00,62.963,62.963,62.922,62.923,9600000.0
2009-12-08 14:50:00,62.894,62.929,62.885,62.929,8000000.0
2009-12-08 14:51:00,62.956,62.962,62.952,62.962,7400000.0
2009-12-08 14:52:00,62.95,62.95,62.941,62.947,14400000.0
2009-12-08 14:53:00,62.944,62.957,62.94,62.957,8000000.0
2009-12-08 14:54:00,62.959,62.965,62.95,62.96,12800000.0
2009-12-08 14:55:00,62.964,62.964,62.957,62.959,16000000.0
2009-12-08 14:56:00,62.954,62.96,62.946,62.96,11200000.0
2009-12-08 14:57:00,62.967,62.973,62.958,62.973,12800000.0
2009-12-08 14:58:00,62.981,62.986,62.981,62.986,8000000.0
2009-12-08 14:59:00,62.983,62.983,62.955,62.955,8000000.0
2009-12-08 15:00:00,62.935,62.936,62.925,62.926,15400000.0
2009-12-08 15:01:00,62.935,62.942,62.935,62.938,9600000.0
2009-12-08 15:02:00,62.925,62.925,62.895,62.895,8000000.0
2009-12-08 15:03:00,62.89,62.89,62.876,62.876,9600000.0
2009-12-08 15:04:00,62.872,62.878,62.872,62.877,9600000.0
2009-12-08 15:05:00,62.875,62.875,62.858,62.871,13200000.0
2009-12-08 15:06:00,62.864,62.873,62.859,62.859,11200000.0
2009-12-08 15:07:00,62.853,62.864,62.848,62.857,11200000.0
2009-12-08 15:08:00,62.854,62.861,62.852,62.852,11200000.0
2009-12-08 15:09:00,62.877,62.891,62.875,62.891,14400000.0
2009-12-08 15:10:00,62.881,62.885,62.877,62.885,9600000.0
2009-12-08 15:11:00,62.871,62.875,62.861,62.864,11200000.0
2009-12-08 15:12:00,62.839,62.877,62.839,62.877,9600000.0
2009-12-08 15:13:00,62.892,62.892,62.879,62.881,12800000.0
2009-12-08 15:14:00,62.872,62.872,62.862,62.867,8000000.0
2009-12-08 15:15:00,62.875,62.883,62.869,62.881,8000000.0
2009-12-08 15:16:00,62.898,62.9,62.887,62.887,12800000.0
2009-12-08 15:17:00,62.877,62.888,62.876,62.888,8000000.0
2009-12-08 15:18:00,62.872,62.873,62.862,62.862,12800000.0
2009-12-08 15:19:00,62.859,62.865,62.842,62.853,16000000.0
2009-12-08 15:20:00,62.858,62.858,62.829,62.829,8000000.0
2009-12-08 15:21:00,62.818,62.829,62.728,62.829,17600000.0
2009-12-08 15:22:00,62.842,62.85,62.835,62.835,11200000.0
2009-12-08 15:23:00,62.838,62.846,62.835,62.845,11200000.0
2009-12-08 15:24:00,62.853,62.854,62.84,62.84,11200000.0
2009-12-08 15:25:00,62.828,62.828,62.772,62.772,8000000.0
2009-12-08 15:26:00,62.756,62.763,62.756,62.762,12800000.0
2009-12-08 15:27:00,62.776,62.794,62.774,62.794,12800000.0
2009-12-08 15:28:00,62.802,62.803,62.773,62.783,11200000.0
2009-12-08 15:29:00,62.763,62.763,62.737,62.737,9600000.0
2009-12-08 15:30:00,62.718,62.718,62.633,62.633,17600000.0
2009-12-08 15:31:00,62.587,62.587,62.557,62.557,12800000.0
2009-12-08 15:32:00,62.544,62.567,62.535,62.567,11200000.0
2009-12-08 15:33:00,62.592,62.605,62.573,62.576,11200000.0
2009-12-08 15:34:00,62.577,62.583,62.556,62.556,12800000.0
2009-12-08 15:35:00,62.561,62.587,62.561,62.571,8000000.0
2009-12-08 15:36:00,62.556,62.556,62.518,62.533,14400000.0
2009-12-08 15:37:00,62.545,62.556,62.54,62.554,9600000.0
2009-12-08 15:38:00,62.562,62.574,62.557,62.574,16000000.0
2009-12-08 15:39:00,62.571,62.572,62.551,62.551,8000000.0
2009-12-08 15:40:00,62.536,62.576,62.53,62.576,12800000.0
2009-12-08 15:41:00,62.579,62.579,62.55,62.55,9600000.0
2009-12-08 15:42:00,62.574,62.578,62.57,62.574,8000000.0
2009-12-08 15:43:00,62.565,62.581,62.563,62.563,12800000.0
2009-12-08 15:44:00,62.575,62.597,62.566,62.597,16000000.0
2009-12-08 15:45:00,62.585,62.598,62.585,62.598,8000000.0
2009-12-08 15:46:00,62.604,62.621,62.603,62.621,11200000.0
2009-12-08 15:47:00,62.627,62.627,62.613,62.624,11200000.0
2009-12-08 15:48:00,62.635,62.648,62.635,62.643,12800000.0
2009-12-08 15:49:00,62.64,62.672,62.64,62.671,11200000.0
2009-12-08 15:50:00,62.673,62.681,62.663,62.663,14400000.0
2009-12-08 15:51:00,62.647,62.66,62.643,62.652,11200000.0
2009-12-08 15:52:00,62.659,62.659,62.641,62.644,11200000.0
2009-12-08 15:53:00,62.629,62.638,62.628,62.638,12800000.0
2009-12-08 15:54:00,62.638,62.642,62.638,62.642,8000000.0
2009-12-08 15:55:00,62.649,62.658,62.64,62.658,17600000.0
2009-12-08 15:56:00,62.67,62.681,62.664,62.681,11200000.0
2009-12-08 15:57:00,62.674,62.674,62.657,62.662,12800000.0
2009-12-08 15:58:00,62.644,62.657,62.644,62.652,11200000.0
2009-12-08 15:59:00,62.645,62.666,62.645,62.666,11200000.0
2009-12-08 16:00:00,62.659,62.659,62.644,62.65,11200000.0
2009-12-08 16:01:00,62.658,62.665,62.655,62.66,11200000.0
2009-12-08 16:02:00,62.648,62.649,62.637,62.638,17600000.0
2009-12-08 16:03:00,62.63,62.637,62.606,62.606,12800000.0
2009-12-08 16:04:00,62.597,62.601,62.596,62.601,8000000.0
2009-12-08 16:05:00,62.596,62.601,62.589,62.601,9600000.0
2009-12-08 16:06:00,62.605,62.609,62.59,62.604,16000000.0
2009-12-08 16:07:00,62.613,62.613,62.606,62.606,11200000.0
2009-12-08 16:08:00,62.593,62.633,62.593,62.633,11200000.0
2009-12-08 16:09:00,62.66,62.667,62.655,62.662,17600000.0
2009-12-08 16:10:00,62.665,62.681,62.665,62.68,9600000.0
2009-12-08 16:11:00,62.686,62.69,62.67,62.69,11200000.0
2009-12-08 16:12:00,62.695,62.701,62.669,62.669,9600000.0
2009-12-08 16:13:00,62.687,62.713,62.687,62.708,11200000.0
2009-12-08 16:14:00,62.732,62.737,62.724,62.724,9600000.0
2009-12-08 16:15:00,62.711,62.711,62.697,62.697,9600000.0
2009-12-08 16:16:00,62.692,62.718,62.69,62.718,11200000.0
2009-12-08 16:17:00,62.71,62.72,62.693,62.703,17600000.0
2009-12-08 16:18:00,62.7,62.707,62.696,62.701,12800000.0
2009-12-08 16:19:00,62.697,62.697,62.684,62.684,11200000.0
2009-12-08 16:20:00,62.711,62.727,62.711,62.727,11200000.0
2009-12-08 16:21:00,62.724,62.724,62.712,62.712,11200000.0
2009-12-08 16:22:00,62.717,62.725,62.71,62.71,9600000.0
2009-12-08 16:23:00,62.721,62.721,62.713,62.717,12800000.0
2009-12-08 16:24:00,62.712,62.715,62.703,62.703,11200000.0
2009-12-08 16:25:00,62.713,62.733,62.713,62.733,12800000.0
2009-12-08 16:26:00,62.728,62.751,62.728,62.751,12800000.0
2009-12-08 16:27:00,62.75,62.753,62.746,62.751,17600000.0
2009-12-08 16:28:00,62.752,62.755,62.748,62.751,11200000.0
2009-12-08 16:29:00,62.741,62.753,62.74,62.748,14400000.0
2009-12-08 16:30:00,62.726,62.726,62.71,62.711,8000000.0
2009-12-08 16:31:00,62.715,62.715,62.7,62.7,14400000.0
2009-12-08 16:32:00,62.715,62.721,62.701,62.712,8000000.0
2009-12-08 16:33:00,62.697,62.698,62.684,62.698,9600000.0
2009-12-08 16:34:00,62.71,62.714,62.691,62.698,18000000.0
2009-12-08 16:35:00,62.695,62.703,62.689,62.697,12800000.0
2009-12-08 16:36:00,62.641,62.641,62.629,62.635,11200000.0
2009-12-08 16:37:00,62.621,62.662,62.621,62.662,12800000.0
2009-12-08 16:38:00,62.648,62.672,62.648,62.672,14800000.0
2009-12-08 16:39:00,62.673,62.673,62.654,62.654,12800000.0
2009-12-08 16:40:00,62.638,62.652,62.638,62.652,8000000.0
2009-12-08 16:41:00,62.665,62.678,62.664,62.677,12800000.0
2009-12-08 16:42:00,62.685,62.685,62.669,62.669,9600000.0
2009-12-08 16:43:00,62.684,62.687,62.669,62.669,12800000.0
2009-12-08 16:44:00,62.666,62.675,62.65,62.65,11200000.0
2009-12-08 16:45:00,62.625,62.625,62.596,62.597,11600000.0
2009-12-08 16:46:00,62.586,62.648,62.586,62.648,14800000.0
2009-12-08 16:47:00,62.659,62.659,62.63,62.63,17600000.0
2009-12-08 16:48:00,62.619,62.627,62.612,62.627,11200000.0
2009-12-08 16:49:00,62.621,62.629,62.609,62.624,11200000.0
2009-12-08 16:50:00,62.657,62.673,62.653,62.653,17600000.0
2009-12-08 16:51:00,62.634,62.649,62.611,62.611,8000000.0
2009-12-08 16:52:00,62.681,62.689,62.679,62.689,9600000.0
2009-12-08 16:53:00,62.681,62.681,62.667,62.679,8000000.0
2009-12-08 16:54:00,62.721,62.729,62.72,62.72,9600000.0
2009-12-08 16:55:00,62.706,62.718,62.706,62.718,14400000.0
2009-12-08 16:56:00,62.732,62.764,62.732,62.752,12800000.0
2009-12-08 16:57:00,62.754,62.769,62.754,62.769,9600000.0
2009-12-08 16:58:00,62.781,62.798,62.781,62.797,12800000.0
2009-12-08 16:59:00,62.792,62.818,62.792,62.818,12800000.0
2009-12-08 17:00:00,62.802,62.803,62.794,62.803,11200000.0
2009-12-08 17:01:00,62.807,62.818,62.721,62.818,12800000.0
2009-12-08 17:02:00,62.807,62.809,62.795,62.796,8000000.0
2009-12-08 17:03:00,62.786,62.805,62.779,62.805,8000000.0
2009-12-08 17:04:00,62.81,62.81,62.788,62.805,11200000.0
2009-12-08 17:05:00,62.824,62.868,62.824,62.859,17600000.0
2009-12-08 17:06:00,62.869,62.869,62.851,62.854,11200000.0
2009-12-08 17:07:00,62.847,62.847,62.816,62.819,11200000.0
2009-12-08 17:08:00,62.814,62.856,62.814,62.856,17600000.0
2009-12-08 17:09:00,62.868,62.87,62.862,62.863,8000000.0
2009-12-08 17:10:00,62.853,62.873,62.846,62.873,11200000.0
2009-12-08 17:11:00,62.886,62.887,62.875,62.875,12800000.0
2009-12-08 17:12:00,62.847,62.849,62.824,62.838,12800000.0
2009-12-08 17:13:00,62.852,62.852,62.824,62.827,12800000.0
2009-12-08 17:14:00,62.827,62.837,62.827,62.837,8000000.0
2009-12-08 17:15:00,62.832,62.832,62.814,62.814,12800000.0
2009-12-08 17:16:00,62.82,62.834,62.82,62.823,11200000.0
2009-12-08 17:17:00,62.822,62.827,62.805,62.827,11200000.0
2009-12-08 17:18:00,62.821,62.829,62.821,62.829,9600000.0
2009-12-08 17:19:00,62.812,62.817,62.81,62.815,8000000.0
2009-12-08 17:20:00,62.854,62.904,62.854,62.904,11200000.0
2009-12-08 17:21:00,62.896,62.902,62.896,62.898,8000000.0
2009-12-08 17:22:00,62.902,62.902,62.807,62.9,11200000.0
2009-12-08 17:23:00,62.899,62.899,62.893,62.894,8000000.0
2009-12-08 17:24:00,62.889,62.89,62.874,62.874,11200000.0
2009-12-08 17:25:00,62.867,62.877,62.865,62.875,11200000.0
2009-12-08 17:26:00,62.885,62.896,62.885,62.892,11200000.0
2009-12-08 17:27:00,62.898,62.898,62.887,62.887,17600000.0
2009-12-08 17:28:00,62.898,62.9,62.877,62.9,12800000.0
2009-12-08 17:29:00,62.88,62.9,62.872,62.884,12800000.0
2009-12-08 17:30:00,62.905,62.916,62.903,62.914,11200000.0
2009-12-08 17:31:00,62.907,62.907,62.897,62.903,9600000.0
2009-12-08 17:32:00,62.886,62.886,62.877,62.882,11200000.0
2009-12-08 17:33:00,62.878,62.878,62.87,62.871,12800000.0
2009-12-08 17:34:00,62.887,62.892,62.876,62.878,11200000.0
2009-12-08 17:35:00,62.867,62.869,62.865,62.868,12800000.0
2009-12-08 17:36:00,62.876,62.877,62.864,62.876,11200000.0
2009-12-08 17:37:00,62.876,62.876,62.859,62.859,9600000.0
2009-12-08 17:38:00,62.861,62.88,62.861,62.88,8000000.0
2009-12-08 17:39:00,62.868,62.873,62.861,62.861,17600000.0
2009-12-08 17:40:00,62.855,62.855,62.827,62.827,11200000.0
2009-12-08 17:41:00,62.818,62.818,62.782,62.798,11200000.0
2009-12-08 17:42:00,62.793,62.798,62.776,62.776,11200000.0
2009-12-08 17:43:00,62.775,62.775,62.765,62.765,8000000.0
2009-12-08 17:44:00,62.769,62.774,62.767,62.774,12800000.0
2009-12-08 17:45:00,62.786,62.801,62.786,62.786,11200000.0
2009-12-08 17:46:00,62.771,62.771,62.753,62.753,12800000.0
2009-12-08 17:47:00,62.748,62.748,62.733,62.74,12800000.0
2009-12-08 17:48:00,62.726,62.726,62.714,62.719,11200000.0
2009-12-08 17:49:00,62.731,62.736,62.731,62.736,11200000.0
2009-12-08 17:50:00,62.73,62.73,62.705,62.724,12800000.0
2009-12-08 17:51:00,62.742,62.767,62.742,62.767,11200000.0
2009-12-08 17:52:00,62.772,62.772,62.756,62.757,12800000.0
2009-12-08 17:53:00,62.753,62.753,62.741,62.744,17600000.0
2009-12-08 17:54:00,62.752,62.752,62.735,62.735,8000000.0
2009-12-08 17:55:00,62.757,62.76,62.749,62.752,12800000.0
2009-12-08 17:56:00,62.733,62.736,62.69,62.69,11200000.0
2009-12-08 17:57:00,62.679,62.69,62.671,62.689,9600000.0
2009-12-08 17:58:00,62.712,62.742,62.712,62.737,12800000.0
2009-12-08 17:59:00,62.739,62.758,62.739,62.758,11200000.0
2009-12-08 18:00:00,62.752,62.759,62.75,62.758,17600000.0
2009-12-08 18:01:00,62.755,62.757,62.659,62.659,12800000.0
2009-12-08 18:02:00,62.738,62.764,62.738,62.764,9600000.0
2009-12-08 18:03:00,62.759,62.763,62.757,62.759,12800000.0
2009-12-08 18:04:00,62.769,62.78,62.769,62.776,11200000.0
2009-12-08 18:05:00,62.781,62.798,62.781,62.797,17600000.0
2009-12-08 18:06:00,62.798,62.835,62.798,62.824,12800000.0
2009-12-08 18:07:00,62.826,62.826,62.809,62.809,11200000.0
2009-12-08 18:08:00,62.808,62.808,62.794,62.796,16000000.0
2009-12-08 18:09:00,62.811,62.823,62.811,62.823,8000000.0
2009-12-08 18:10:00,62.822,62.831,62.821,62.83,12800000.0
2009-12-08 18:11:00,62.829,62.84,62.827,62.84,11200000.0
2009-12-08 18:12:00,62.836,62.843,62.833,62.843,9600000.0
2009-12-08 18:13:00,62.815,62.833,62.815,62.832,11200000.0
2009-12-08 18:14:00,62.83,62.843,62.83,62.836,12800000.0
2009-12-08 18:15:00,62.844,62.847,62.818,62.818,8000000.0
2009-12-08 18:16:00,62.809,62.811,62.805,62.811,12800000.0
2009-12-08 18:17:00,62.821,62.821,62.808,62.815,11200000.0
2009-12-08 18:18:00,62.806,62.812,62.803,62.803,11200000.0
2009-12-08 18:19:00,62.791,62.791,62.754,62.754,8000000.0
2009-12-08 18:20:00,62.733,62.748,62.716,62.748,12800000.0
2009-12-08 18:21:00,62.752,62.768,62.741,62.768,11200000.0
2009-12-08 18:22:00,62.777,62.781,62.713,62.775,14400000.0
2009-12-08 18:23:00,62.788,62.793,62.778,62.791,16000000.0
2009-12-08 18:24:00,62.799,62.808,62.791,62.791,12800000.0
2009-12-08 18:25:00,62.797,62.798,62.782,62.782,11200000.0
2009-12-08 18:26:00,62.783,62.795,62.783,62.795,12800000.0
2009-12-08 18:27:00,62.786,62.805,62.781,62.799,14400000.0
2009-12-08 18:28:00,62.804,62.807,62.804,62.805,9600000.0
2009-12-08 18:29:00,62.818,62.842,62.814,62.842,12800000.0
2009-12-08 18:30:00,62.834,62.846,62.834,62.846,11200000.0
2009-12-08 18:31:00,62.844,62.85,62.843,62.847,12800000.0
2009-12-08 18:32:00,62.841,62.846,62.837,62.837,10600000.0
2009-12-08 18:33:00,62.834,62.834,62.817,62.822,11200000.0
2009-12-08 18:34:00,62.836,62.853,62.836,62.843,9600000.0
2009-12-08 18:35:00,62.844,62.844,62.815,62.816,12800000.0
2009-12-08 18:36:00,62.827,62.827,62.805,62.805,12800000.0
2009-12-08 18:37:00,62.796,62.804,62.796,62.801,17600000.0
2009-12-08 18:38:00,62.795,62.799,62.791,62.791,11200000.0
2009-12-08 18:39:00,62.792,62.802,62.792,62.794,16000000.0
2009-12-08 18:40:00,62.794,62.807,62.792,62.807,12800000.0
2009-12-08 18:41:00,62.823,62.858,62.823,62.858,14400000.0
2009-12-08 18:42:00,62.878,62.878,62.867,62.867,8000000.0
2009-12-08 18:43:00,62.866,62.892,62.866,62.892,12800000.0
2009-12-08 18:44:00,62.883,62.883,62.86,62.86,11200000.0
2009-12-08 18:45:00,62.847,62.847,62.813,62.813,11200000.0
2009-12-08 18:46:00,62.795,62.806,62.795,62.803,9600000.0
2009-12-08 18:47:00,62.812,62.818,62.801,62.801,12800000.0
2009-12-08 18:48:00,62.782,62.803,62.782,62.788,12800000.0
2009-12-08 18:49:00,62.798,62.805,62.798,62.802,12800000.0
2009-12-08 18:50:00,62.791,62.791,62.758,62.768,9600000.0
2009-12-08 18:51:00,62.759,62.759,62.745,62.749,12800000.0
2009-12-08 18:52:00,62.749,62.754,62.743,62.754,9600000.0
2009-12-08 18:53:00,62.758,62.767,62.753,62.764,12800000.0
2009-12-08 18:54:00,62.757,62.766,62.757,62.766,11200000.0
2009-12-08 18:55:00,62.771,62.771,62.755,62.755,11200000.0
2009-12-08 18:56:00,62.757,62.769,62.751,62.76,16000000.0
2009-12-08 18:57:00,62.749,62.749,62.731,62.731,9600000.0
2009-12-08 18:58:00,62.751,62.771,62.751,62.762,11200000.0
2009-12-08 18:59:00,62.767,62.773,62.767,62.773,8000000.0
2009-12-08 19:00:00,62.778,62.792,62.778,62.792,8000000.0
2009-12-08 19:01:00,62.778,62.781,62.774,62.774,12800000.0
2009-12-08 19:02:00,62.787,62.792,62.777,62.777,11200000.0
2009-12-08 19:03:00,62.784,62.784,62.765,62.765,12800000.0
2009-12-08 19:04:00,62.752,62.763,62.752,62.757,9600000.0
2009-12-08 19:05:00,62.763,62.77,62.757,62.757,14400000.0
2009-12-08 19:06:00,62.751,62.751,62.724,62.724,16000000.0
2009-12-08 19:07:00,62.716,62.716,62.707,62.711,9600000.0
2009-12-08 19:08:00,62.715,62.722,62.711,62.717,17600000.0
2009-12-08 19:09:00,62.707,62.712,62.699,62.702,12800000.0
2009-12-08 19:10:00,62.704,62.723,62.69,62.723,17600000.0
2009-12-08 19:11:00,62.723,62.723,62.699,62.699,9600000.0
2009-12-08 19:12:00,62.692,62.693,62.677,62.693,11200000.0
2009-12-08 19:13:00,62.699,62.702,62.682,62.682,11200000.0
2009-12-08 19:14:00,62.677,62.677,62.66,62.66,9600000.0
2009-12-08 19:15:00,62.656,62.659,62.652,62.655,12800000.0
2009-12-08 19:16:00,62.649,62.662,62.648,62.657,12800000.0
2009-12-08 19:17:00,62.644,62.644,62.615,62.615,12800000.0
2009-12-08 19:18:00,62.612,62.635,62.612,62.634,17600000.0
2009-12-08 19:19:00,62.636,62.641,62.632,62.639,9600000.0
2009-12-08 19:20:00,62.639,62.639,62.623,62.626,14400000.0
2009-12-08 19:21:00,62.624,62.624,62.608,62.617,16000000.0
2009-12-08 19:22:00,62.616,62.617,62.609,62.612,9600000.0
2009-12-08 19:23:00,62.615,62.616,62.609,62.612,9600000.0
2009-12-08 19:24:00,62.608,62.608,62.6,62.606,9600000.0
2009-12-08 19:25:00,62.612,62.613,62.608,62.608,9600000.0
2009-12-08 19:26:00,62.601,62.607,62.601,62.607,11200000.0
2009-12-08 19:27:00,62.598,62.598,62.578,62.578,11200000.0
2009-12-08 19:28:00,62.574,62.576,62.563,62.563,12800000.0
2009-12-08 19:29:00,62.564,62.568,62.558,62.564,11200000.0
2009-12-08 19:30:00,62.564,62.581,62.564,62.581,8000000.0
2009-12-08 19:31:00,62.584,62.597,62.584,62.591,9600000.0
2009-12-08 19:32:00,62.581,62.585,62.569,62.585,7400000.0
2009-12-08 19:33:00,62.58,62.594,62.58,62.584,12800000.0
2009-12-08 19:34:00,62.587,62.587,62.581,62.581,9600000.0
2009-12-08 19:35:00,62.572,62.576,62.567,62.567,8000000.0
2009-12-08 19:36:00,62.558,62.569,62.557,62.558,11200000.0
2009-12-08 19:37:00,62.554,62.554,62.533,62.533,11200000.0
2009-12-08 19:38:00,62.521,62.539,62.521,62.539,9600000.0
2009-12-08 19:39:00,62.525,62.531,62.525,62.529,11200000.0
2009-12-08 19:40:00,62.561,62.572,62.559,62.567,9600000.0
2009-12-08 19:41:00,62.57,62.583,62.57,62.583,12800000.0
2009-12-08 19:42:00,62.581,62.581,62.572,62.575,12800000.0
2009-12-08 19:43:00,62.571,62.571,62.557,62.557,11200000.0
2009-12-08 19:44:00,62.543,62.563,62.536,62.563,16000000.0
2009-12-08 19:45:00,62.565,62.565,62.554,62.558,9600000.0
2009-12-08 19:46:00,62.554,62.561,62.554,62.557,8000000.0
2009-12-08 19:47:00,62.561,62.575,62.557,62.557,16000000.0
2009-12-08 19:48:00,62.562,62.572,62.555,62.568,11200000.0
2009-12-08 19:49:00,62.572,62.572,62.552,62.568,12800000.0
2009-12-08 19:50:00,62.563,62.57,62.555,62.555,12800000.0
2009-12-08 19:51:00,62.55,62.553,62.524,62.525,12800000.0
2009-12-08 19:52:00,62.535,62.535,62.529,62.533,8000000.0
2009-12-08 19:53:00,62.523,62.524,62.517,62.517,9600000.0
2009-12-08 19:54:00,62.517,62.517,62.485,62.485,14400000.0
2009-12-08 19:55:00,62.491,62.496,62.485,62.493,11200000.0
2009-12-08 19:56:00,62.49,62.49,62.482,62.484,11200000.0
2009-12-08 19:57:00,62.476,62.487,62.467,62.487,8000000.0
2009-12-08 19:58:00,62.5,62.5,62.481,62.481,8000000.0
2009-12-08 19:59:00,62.518,62.554,62.518,62.554,8000000.0
2009-12-08 20:00:00,62.565,62.588,62.562,62.588,12800000.0
2009-12-08 20:01:00,62.611,62.635,62.611,62.624,11200000.0
2009-12-08 20:02:00,62.631,62.631,62.611,62.611,16000000.0
2009-12-08 20:03:00,62.614,62.62,62.614,62.618,8000000.0
2009-12-08 20:04:00,62.604,62.604,62.564,62.576,8000000.0
2009-12-08 20:05:00,62.573,62.587,62.567,62.587,12800000.0
2009-12-08 20:06:00,62.586,62.592,62.581,62.581,11200000.0
2009-12-08 20:07:00,62.586,62.588,62.567,62.567,16000000.0
2009-12-08 20:08:00,62.587,62.594,62.581,62.59,12800000.0
2009-12-08 20:09:00,62.583,62.583,62.568,62.58,8000000.0
2009-12-08 20:10:00,62.579,62.588,62.578,62.581,17600000.0
2009-12-08 20:11:00,62.562,62.564,62.558,62.56,8000000.0
2009-12-08 20:12:00,62.55,62.553,62.533,62.539,14400000.0
2009-12-08 20:13:00,62.54,62.551,62.539,62.551,17600000.0
2009-12-08 20:14:00,62.54,62.553,62.534,62.553,12800000.0
2009-12-08 20:15:00,62.559,62.565,62.559,62.563,11200000.0
2009-12-08 20:16:00,62.549,62.554,62.542,62.554,12800000.0
2009-12-08 20:17:00,62.567,62.567,62.552,62.553,12800000.0
2009-12-08 20:18:00,62.566,62.591,62.566,62.587,12800000.0
2009-12-08 20:19:00,62.587,62.592,62.58,62.581,9600000.0
2009-12-08 20:20:00,62.581,62.59,62.581,62.584,11200000.0
2009-12-08 20:21:00,62.585,62.593,62.583,62.587,11200000.0
2009-12-08 20:22:00,62.588,62.588,62.572,62.572,8000000.0
2009-12-08 20:23:00,62.56,62.56,62.536,62.536,9000000.0
2009-12-08 20:24:00,62.501,62.51,62.501,62.51,8000000.0
2009-12-08 20:25:00,62.51,62.516,62.508,62.513,12800000.0
2009-12-08 20:26:00,62.504,62.516,62.497,62.516,9600000.0
2009-12-08 20:27:00,62.513,62.54,62.513,62.54,12800000.0
2009-12-08 20:28:00,62.565,62.565,62.551,62.561,17600000.0
2009-12-08 20:29:00,62.552,62.552,62.514,62.514,12800000.0
2009-12-08 20:30:00,62.509,62.531,62.509,62.531,14400000.0
2009-12-08 20:31:00,62.538,62.55,62.535,62.55,12800000.0
2009-12-08 20:32:00,62.549,62.556,62.549,62.556,8000000.0
2009-12-08 20:33:00,62.552,62.557,62.542,62.555,16000000.0
2009-12-08 20:34:00,62.562,62.59,62.561,62.59,9600000.0
2009-12-08 20:35:00,62.604,62.623,62.604,62.617,14400000.0
2009-12-08 20:36:00,62.623,62.644,62.623,62.644,11200000.0
2009-12-08 20:37:00,62.638,62.638,62.605,62.605,11200000.0
2009-12-08 20:38:00,62.561,62.565,62.559,62.56,12800000.0
2009-12-08 20:39:00,62.576,62.579,62.569,62.569,14400000.0
2009-12-08 20:40:00,62.583,62.593,62.573,62.593,12800000.0
2009-12-08 20:41:00,62.603,62.62,62.603,62.62,8400000.0
2009-12-08 20:42:00,62.618,62.627,62.608,62.627,12800000.0
2009-12-08 20:43:00,62.62,62.64,62.619,62.64,12800000.0
2009-12-08 20:44:00,62.656,62.663,62.639,62.639,11200000.0
2009-12-08 20:45:00,62.616,62.616,62.604,62.61,9600000.0
2009-12-08 20:46:00,62.632,62.635,62.62,62.635,9600000.0
2009-12-08 20:47:00,62.637,62.637,62.624,62.628,11200000.0
2009-12-08 20:48:00,62.603,62.637,62.603,62.637,12800000.0
2009-12-08 20:49:00,62.638,62.645,62.634,62.645,11200000.0
2009-12-08 20:50:00,62.646,62.646,62.636,62.638,12800000.0
2009-12-08 20:51:00,62.649,62.649,62.631,62.633,11200000.0
2009-12-08 20:52:00,62.633,62.638,62.633,62.633,11200000.0
2009-12-08 20:53:00,62.637,62.658,62.637,62.658,12800000.0
2009-12-08 20:54:00,62.669,62.671,62.659,62.669,16000000.0
2009-12-08 20:55:00,62.668,62.668,62.662,62.667,11200000.0
2009-12-08 20:56:00,62.662,62.677,62.662,62.677,11200000.0
2009-12-08 20:57:00,62.657,62.657,62.594,62.594,11200000.0
2009-12-08 20:58:00,62.592,62.605,62.572,62.604,17600000.0
2009-12-08 20:59:00,62.567,62.576,62.468,62.576,14400000.0
2009-12-08 21:00:00,62.578,62.586,62.563,62.575,12800000.0
2009-12-08 21:01:00,62.574,62.582,62.569,62.572,17600000.0
2009-12-08 21:02:00,62.572,62.588,62.572,62.588,11200000.0
2009-12-08 21:03:00,62.581,62.585,62.576,62.583,12800000.0
2009-12-08 21:04:00,62.594,62.603,62.59,62.603,11200000.0
2009-12-08 21:05:00,62.614,62.64,62.614,62.64,14400000.0
2009-12-08 21:06:00,62.64,62.64,62.628,62.629,8000000.0
2009-12-08 21:07:00,62.631,62.665,62.631,62.665,12800000.0
2009-12-08 21:08:00,62.667,62.668,62.639,62.649,11200000.0
2009-12-08 21:09:00,62.648,62.652,62.645,62.652,12800000.0
2009-12-08 21:10:00,62.65,62.65,62.625,62.639,12800000.0
2009-12-08 21:11:00,62.645,62.65,62.635,62.639,12800000.0
2009-12-08 21:12:00,62.63,62.632,62.622,62.628,12800000.0
2009-12-08 21:13:00,62.613,62.622,62.613,62.622,11200000.0
2009-12-08 21:14:00,62.615,62.632,62.615,62.632,12800000.0
2009-12-08 21:15:00,62.626,62.626,62.609,62.617,17600000.0
2009-12-08 21:16:00,62.612,62.615,62.605,62.605,8000000.0
2009-12-08 21:17:00,62.599,62.613,62.599,62.604,12800000.0
2009-12-08 21:18:00,62.613,62.624,62.604,62.624,12800000.0
2009-12-08 21:19:00,62.624,62.63,62.614,62.63,12800000.0
2009-12-08 21:20:00,62.634,62.634,62.574,62.574,9600000.0
2009-12-08 21:21:00,62.563,62.563,62.514,62.514,11200000.0
2009-12-08 21:22:00,62.533,62.541,62.533,62.533,12800000.0
2009-12-08 21:23:00,62.539,62.539,62.505,62.507,17600000.0
2009-12-08 21:24:00,62.517,62.53,62.517,62.53,9600000.0
2009-12-08 21:25:00,62.53,62.536,62.525,62.531,11200000.0
2009-12-08 21:26:00,62.529,62.538,62.522,62.538,17600000.0
2009-12-08 21:27:00,62.547,62.547,62.535,62.538,11200000.0
2009-12-08 21:28:00,62.531,62.531,62.508,62.513,12800000.0
2009-12-08 21:29:00,62.494,62.514,62.494,62.51,9600000.0
2009-12-08 21:30:00,62.507,62.507,62.491,62.495,12800000.0
2009-12-08 21:31:00,62.494,62.524,62.494,62.524,11200000.0
2009-12-08 21:32:00,62.533,62.54,62.533,62.54,11200000.0
2009-12-08 21:33:00,62.562,62.565,62.549,62.555,11200000.0
2009-12-08 21:34:00,62.544,62.561,62.544,62.561,9600000.0
2009-12-08 21:35:00,62.564,62.564,62.554,62.554,11200000.0
2009-12-08 21:36:00,62.547,62.547,62.511,62.511,17600000.0
2009-12-08 21:37:00,62.498,62.498,62.486,62.486,9600000.0
2009-12-08 21:38:00,62.493,62.493,62.491,62.492,8000000.0
2009-12-08 21:39:00,62.483,62.487,62.47,62.475,16000000.0
2009-12-08 21:40:00,62.486,62.501,62.486,62.496,12800000.0
2009-12-08 21:41:00,62.496,62.496,62.482,62.482,14400000.0
2009-12-08 21:42:00,62.461,62.461,62.439,62.442,10000000.0
2009-12-08 21:43:00,62.461,62.471,62.461,62.471,10000000.0
2009-12-08 21:44:00,62.459,62.467,62.445,62.455,9600000.0
2009-12-08 21:45:00,62.475,62.475,62.458,62.458,14400000.0
2009-12-08 21:46:00,62.465,62.478,62.465,62.478,8000000.0
2009-12-08 21:47:00,62.481,62.483,62.458,62.458,12800000.0
2009-12-08 21:48:00,62.455,62.459,62.453,62.458,9600000.0
2009-12-08 21:49:00,62.457,62.457,62.447,62.447,8000000.0
2009-12-08 21:50:00,62.455,62.455,62.436,62.439,10600000.0
2009-12-08 21:51:00,62.441,62.46,62.357,62.357,9600000.0
2009-12-08 21:52:00,62.431,62.431,62.357,62.357,12800000.0
2009-12-08 21:53:00,62.353,62.369,62.353,62.362,17600000.0
2009-12-08 21:54:00,62.325,62.325,62.292,62.292,9600000.0
2009-12-08 21:55:00,62.29,62.29,62.276,62.276,11200000.0
2009-12-08 21:56:00,62.281,62.281,62.272,62.275,12800000.0
2009-12-08 21:57:00,62.263,62.27,62.246,62.246,12800000.0
2009-12-08 21:58:00,62.261,62.261,62.239,62.239,16000000.0
2009-12-08 21:59:00,62.246,62.281,62.246,62.281,14400000.0
2009-12-08 22:00:00,62.303,62.318,62.303,62.312,12800000.0
2009-12-08 22:01:00,62.313,62.328,62.313,62.323,12800000.0
2009-12-08 22:02:00,62.334,62.346,62.334,62.346,12800000.0
2009-12-08 22:03:00,62.347,62.347,62.332,62.345,11200000.0
2009-12-08 22:04:00,62.279,62.358,62.279,62.343,11200000.0
2009-12-08 22:05:00,62.33,62.333,62.318,62.326,17600000.0
2009-12-08 22:06:00,62.318,62.318,62.281,62.281,17600000.0
2009-12-08 22:07:00,62.31,62.337,62.31,62.337,12800000.0
2009-12-08 22:08:00,62.35,62.351,62.339,62.345,11200000.0
2009-12-08 22:09:00,62.347,62.368,62.347,62.365,11200000.0
2009-12-08 22:10:00,62.4,62.407,62.4,62.4,17600000.0
2009-12-08 22:11:00,62.403,62.403,62.382,62.382,14400000.0
2009-12-08 22:12:00,62.376,62.377,62.354,62.364,11600000.0
2009-12-08 22:13:00,62.374,62.38,62.365,62.365,8000000.0
2009-12-08 22:14:00,62.367,62.37,62.363,62.37,16400000.0
2009-12-08 22:15:00,62.369,62.377,62.369,62.375,13200000.0
2009-12-08 22:16:00,62.376,62.376,62.368,62.372,12800000.0
2009-12-08 22:17:00,62.363,62.386,62.363,62.385,9600000.0
2009-12-08 22:18:00,62.373,62.381,62.373,62.379,8000000.0
2009-12-08 22:19:00,62.391,62.411,62.391,62.404,14400000.0
2009-12-08 22:20:00,62.408,62.408,62.4,62.407,11200000.0
2009-12-08 22:21:00,62.412,62.412,62.396,62.403,12800000.0
2009-12-08 22:22:00,62.392,62.401,62.392,62.401,11200000.0
2009-12-08 22:23:00,62.394,62.394,62.367,62.375,12800000.0
2009-12-08 22:24:00,62.372,62.402,62.372,62.397,12800000.0
2009-12-08 22:25:00,62.408,62.408,62.39,62.39,17600000.0
2009-12-08 22:26:00,62.413,62.419,62.41,62.419,11200000.0
2009-12-08 22:27:00,62.422,62.434,62.421,62.434,8000000.0
2009-12-08 22:28:00,62.4,62.419,62.4,62.419,8000000.0
2009-12-08 22:29:00,62.425,62.425,62.412,62.416,9600000.0
2009-12-08 22:30:00,62.427,62.439,62.427,62.435,12800000.0
2009-12-08 22:31:00,62.433,62.434,62.428,62.434,9600000.0
2009-12-08 22:32:00,62.452,62.462,62.447,62.447,13200000.0
2009-12-08 22:33:00,62.434,62.434,62.421,62.432,12800000.0
2009-12-08 22:34:00,62.442,62.442,62.434,62.442,9600000.0
2009-12-08 22:35:00,62.431,62.44,62.422,62.435,11200000.0
2009-12-08 22:36:00,62.434,62.44,62.433,62.437,12800000.0
2009-12-08 22:37:00,62.426,62.444,62.426,62.43,16000000.0
2009-12-08 22:38:00,62.434,62.439,62.434,62.438,8000000.0
2009-12-08 22:39:00,62.433,62.44,62.433,62.44,11200000.0
2009-12-08 22:40:00,62.44,62.44,62.433,62.436,9600000.0
2009-12-08 22:41:00,62.44,62.441,62.429,62.44,12800000.0
2009-12-08 22:42:00,62.446,62.451,62.441,62.441,11200000.0
2009-12-08 22:43:00,62.436,62.436,62.425,62.425,12800000.0
2009-12-08 22:44:00,62.449,62.456,62.435,62.435,8000000.0
2009-12-08 22:45:00,62.44,62.45,62.439,62.448,12800000.0
2009-12-08 22:46:00,62.445,62.453,62.436,62.447,12800000.0
2009-12-08 22:47:00,62.447,62.448,62.434,62.434,12800000.0
2009-12-08 22:48:00,62.431,62.431,62.414,62.414,12800000.0
2009-12-08 22:49:00,62.429,62.445,62.426,62.445,11200000.0
2009-12-08 22:50:00,62.434,62.438,62.431,62.431,11200000.0
2009-12-08 22:51:00,62.433,62.433,62.425,62.426,12800000.0
2009-12-08 22:52:00,62.426,62.426,62.402,62.402,9600000.0
2009-12-08 22:53:00,62.419,62.421,62.413,62.417,11200000.0
2009-12-08 22:54:00,62.414,62.422,62.411,62.419,11200000.0
2009-12-08 22:55:00,62.421,62.421,62.412,62.414,12800000.0
2009-12-08 22:56:00,62.42,62.434,62.403,62.434,12800000.0
2009-12-08 22:57:00,62.413,62.435,62.413,62.435,11200000.0
2009-12-08 22:58:00,62.438,62.445,62.431,62.445,14400000.0
2009-12-08 22:59:00,62.454,62.454,62.436,62.449,11200000.0
2009-12-08 23:00:00,62.443,62.443,62.426,62.426,12800000.0
2009-12-08 23:01:00,62.412,62.413,62.401,62.401,11200000.0
2009-12-08 23:02:00,62.411,62.412,62.397,62.397,12800000.0
2009-12-08 23:03:00,62.398,62.402,62.389,62.402,17600000.0
2009-12-08 23:04:00,62.404,62.404,62.386,62.391,11200000.0
2009-12-08 23:05:00,62.383,62.393,62.368,62.393,11200000.0
2009-12-08 23:06:00,62.369,62.408,62.369,62.395,17600000.0
2009-12-08 23:07:00,62.382,62.394,62.376,62.376,12800000.0
2009-12-08 23:08:00,62.383,62.393,62.383,62.393,9000000.0
2009-12-08 23:09:00,62.392,62.4,62.392,62.4,11200000.0
2009-12-08 23:10:00,62.392,62.413,62.392,62.409,8000000.0
2009-12-08 23:11:00,62.404,62.415,62.4,62.415,8000000.0
2009-12-08 23:12:00,62.413,62.424,62.413,62.424,8000000.0
2009-12-08 23:13:00,62.434,62.438,62.434,62.437,8000000.0
2009-12-08 23:14:00,62.448,62.453,62.445,62.453,8000000.0
2009-12-08 23:15:00,62.439,62.451,62.439,62.451,12800000.0
2009-12-08 23:16:00,62.456,62.466,62.447,62.466,12800000.0
2009-12-08 23:17:00,62.47,62.47,62.464,62.465,9600000.0
2009-12-08 23:18:00,62.459,62.459,62.454,62.459,8000000.0
2009-12-08 23:19:00,62.445,62.445,62.429,62.436,12800000.0
2009-12-08 23:20:00,62.45,62.46,62.442,62.452,13200000.0
2009-12-08 23:21:00,62.461,62.471,62.458,62.458,12800000.0
2009-12-08 23:22:00,62.457,62.46,62.452,62.458,12800000.0
2009-12-08 23:23:00,62.469,62.477,62.456,62.456,11200000.0
2009-12-08 23:24:00,62.463,62.463,62.451,62.451,9600000.0
2009-12-08 23:25:00,62.457,62.475,62.374,62.472,11200000.0
2009-12-08 23:26:00,62.467,62.473,62.458,62.468,14400000.0
2009-12-08 23:27:00,62.467,62.469,62.451,62.462,16000000.0
2009-12-08 23:28:00,62.457,62.459,62.444,62.452,12800000.0
2009-12-08 23:29:00,62.453,62.475,62.448,62.448,11200000.0
2009-12-08 23:30:00,62.468,62.489,62.467,62.489,12800000.0
2009-12-08 23:31:00,62.49,62.497,62.49,62.492,11200000.0
2009-12-08 23:32:00,62.493,62.497,62.484,62.495,17600000.0
2009-12-08 23:33:00,62.495,62.497,62.492,62.492,12800000.0
2009-12-08 23:34:00,62.468,62.495,62.468,62.486,8000000.0
2009-12-08 23:35:00,62.498,62.512,62.494,62.494,9600000.0
2009-12-08 23:36:00,62.486,62.495,62.486,62.495,12800000.0
2009-12-08 23:37:00,62.497,62.501,62.483,62.497,16000000.0
2009-12-08 23:38:00,62.491,62.494,62.489,62.493,11200000.0
2009-12-08 23:39:00,62.487,62.497,62.485,62.497,12800000.0
2009-12-08 23:40:00,62.475,62.498,62.468,62.498,12800000.0
2009-12-08 23:41:00,62.492,62.503,62.487,62.487,9600000.0
2009-12-08 23:42:00,62.486,62.486,62.48,62.482,14400000.0
2009-12-08 23:43:00,62.475,62.496,62.469,62.496,11200000.0
2009-12-08 23:44:00,62.505,62.512,62.503,62.512,12800000.0
2009-12-08 23:45:00,62.505,62.524,62.505,62.518,16000000.0
2009-12-08 23:46:00,62.518,62.521,62.511,62.514,11200000.0
2009-12-08 23:47:00,62.503,62.517,62.503,62.509,12800000.0
2009-12-08 23:48:00,62.523,62.526,62.516,62.522,8000000.0
2009-12-08 23:49:00,62.528,62.529,62.51,62.51,17600000.0
2009-12-08 23:50:00,62.505,62.511,62.501,62.511,11200000.0
2009-12-08 23:51:00,62.526,62.53,62.525,62.529,9600000.0
2009-12-08 23:52:00,62.526,62.533,62.519,62.526,14400000.0
2009-12-08 23:53:00,62.52,62.52,62.511,62.518,8000000.0
2009-12-08 23:54:00,62.518,62.518,62.51,62.516,11200000.0
2009-12-08 23:55:00,62.524,62.524,62.491,62.496,12800000.0
2009-12-08 23:56:00,62.488,62.488,62.479,62.482,12800000.0
2009-12-08 23:57:00,62.479,62.486,62.465,62.482,12800000.0
2009-12-08 23:58:00,62.47,62.471,62.462,62.467,16000000.0
2009-12-08 23:59:00,62.48,62.48,62.463,62.478,14400000.0
2009-12-09 00:00:00,62.488,62.488,62.465,62.465,12800000.0
2009-12-09 00:01:00,62.469,62.469,62.459,62.463,11200000.0
2009-12-09 00:02:00,62.455,62.464,62.455,62.456,12800000.0
2009-12-09 00:03:00,62.46,62.466,62.455,62.455,11200000.0
2009-12-09 00:04:00,62.449,62.459,62.449,62.455,8000000.0
2009-12-09 00:05:00,62.456,62.463,62.437,62.463,12800000.0
2009-12-09 00:06:00,62.452,62.452,62.44,62.444,11200000.0
2009-12-09 00:07:00,62.446,62.472,62.446,62.465,16000000.0
2009-12-09 00:08:00,62.462,62.485,62.462,62.481,12800000.0
2009-12-09 00:09:00,62.492,62.508,62.492,62.5,12800000.0
2009-12-09 00:10:00,62.511,62.513,62.502,62.513,12800000.0
2009-12-09 00:11:00,62.523,62.53,62.522,62.522,11200000.0
2009-12-09 00:12:00,62.489,62.509,62.489,62.502,11200000.0
2009-12-09 00:13:00,62.517,62.518,62.505,62.514,12800000.0
2009-12-09 00:14:00,62.513,62.526,62.513,62.525,11200000.0
2009-12-09 00:15:00,62.527,62.527,62.518,62.52,11200000.0
2009-12-09 00:16:00,62.496,62.523,62.493,62.523,8000000.0
2009-12-09 00:17:00,62.525,62.536,62.515,62.533,12800000.0
2009-12-09 00:18:00,62.513,62.535,62.513,62.524,11200000.0
2009-12-09 00:19:00,62.518,62.528,62.518,62.528,9600000.0
2009-12-09 00:20:00,62.522,62.532,62.522,62.527,8000000.0
2009-12-09 00:21:00,62.525,62.533,62.524,62.533,9600000.0
2009-12-09 00:22:00,62.527,62.532,62.527,62.529,8000000.0
2009-12-09 00:23:00,62.507,62.53,62.503,62.503,12800000.0
2009-12-09 00:24:00,62.536,62.539,62.535,62.538,9600000.0
2009-12-09 00:25:00,62.527,62.533,62.507,62.507,11200000.0
2009-12-09 00:26:00,62.524,62.546,62.524,62.525,11200000.0
2009-12-09 00:27:00,62.528,62.546,62.525,62.525,12800000.0
2009-12-09 00:28:00,62.507,62.536,62.507,62.532,12800000.0
2009-12-09 00:29:00,62.529,62.545,62.529,62.544,8000000.0
2009-12-09 00:30:00,62.536,62.542,62.534,62.536,12800000.0
2009-12-09 00:31:00,62.528,62.544,62.528,62.54,9600000.0
2009-12-09 00:32:00,62.542,62.554,62.541,62.554,9600000.0
2009-12-09 00:33:00,62.558,62.562,62.539,62.562,11200000.0
2009-12-09 00:34:00,62.555,62.593,62.555,62.566,17600000.0
2009-12-09 00:35:00,62.562,62.571,62.557,62.571,11200000.0
2009-12-09 00:36:00,62.572,62.572,62.562,62.562,12800000.0
2009-12-09 00:37:00,62.564,62.572,62.564,62.572,9600000.0
2009-12-09 00:38:00,62.575,62.581,62.568,62.581,14400000.0
2009-12-09 00:39:00,62.578,62.578,62.572,62.578,9600000.0
2009-12-09 00:40:00,62.575,62.575,62.543,62.543,12800000.0
2009-12-09 00:41:00,62.523,62.539,62.523,62.535,11200000.0
2009-12-09 00:42:00,62.543,62.548,62.535,62.541,11200000.0
2009-12-09 00:43:00,62.54,62.551,62.534,62.546,17600000.0
2009-12-09 00:44:00,62.523,62.542,62.523,62.535,9600000.0
2009-12-09 00:45:00,62.532,62.544,62.532,62.544,9600000.0
2009-12-09 00:46:00,62.545,62.55,62.543,62.55,8000000.0
2009-12-09 00:47:00,62.546,62.55,62.541,62.547,11200000.0
2009-12-09 00:48:00,62.544,62.546,62.537,62.541,17600000.0
2009-12-09 00:49:00,62.537,62.537,62.516,62.524,9600000.0
2009-12-09 00:50:00,62.488,62.488,62.473,62.473,11200000.0
2009-12-09 00:51:00,62.471,62.489,62.467,62.488,11200000.0
2009-12-09 00:52:00,62.48,62.493,62.48,62.486,12800000.0
2009-12-09 00:53:00,62.478,62.491,62.478,62.479,16000000.0
2009-12-09 00:54:00,62.478,62.478,62.449,62.449,16000000.0
2009-12-09 00:55:00,62.441,62.453,62.434,62.442,11200000.0
2009-12-09 00:56:00,62.45,62.457,62.443,62.447,14400000.0
2009-12-09 00:57:00,62.446,62.446,62.431,62.437,17600000.0
2009-12-09 00:58:00,62.426,62.426,62.367,62.367,11200000.0
2009-12-09 00:59:00,62.4,62.417,62.4,62.411,12800000.0
2009-12-09 01:00:00,62.407,62.42,62.407,62.411,11200000.0
2009-12-09 01:01:00,62.363,62.444,62.363,62.429,11200000.0
2009-12-09 01:02:00,62.412,62.412,62.4,62.404,11200000.0
2009-12-09 01:03:00,62.405,62.405,62.389,62.389,11200000.0
2009-12-09 01:04:00,62.406,62.413,62.406,62.412,11200000.0
2009-12-09 01:05:00,62.411,62.43,62.411,62.415,13200000.0
2009-12-09 01:06:00,62.391,62.402,62.388,62.388,11200000.0
2009-12-09 01:07:00,62.402,62.404,62.393,62.393,11600000.0
2009-12-09 01:08:00,62.388,62.402,62.378,62.402,11200000.0
2009-12-09 01:09:00,62.402,62.402,62.382,62.395,12800000.0
2009-12-09 01:10:00,62.406,62.411,62.404,62.41,9600000.0
2009-12-09 01:11:00,62.332,62.431,62.332,62.399,11200000.0
2009-12-09 01:12:00,62.389,62.391,62.379,62.383,12800000.0
2009-12-09 01:13:00,62.378,62.378,62.37,62.372,11200000.0
2009-12-09 01:14:00,62.388,62.398,62.388,62.398,11200000.0
2009-12-09 01:15:00,62.396,62.409,62.396,62.409,11200000.0
2009-12-09 01:16:00,62.381,62.399,62.381,62.385,9600000.0
2009-12-09 01:17:00,62.402,62.402,62.378,62.382,8000000.0
2009-12-09 01:18:00,62.407,62.407,62.391,62.396,11200000.0
2009-12-09 01:19:00,62.383,62.396,62.383,62.396,3200000.0
2009-12-09 01:20:00,62.403,62.411,62.402,62.402,8000000.0
2009-12-09 01:21:00,62.401,62.417,62.401,62.416,17600000.0
2009-12-09 01:22:00,62.412,62.422,62.409,62.422,12800000.0
2009-12-09 01:23:00,62.414,62.414,62.398,62.398,12800000.0
2009-12-09 01:24:00,62.414,62.416,62.413,62.413,11200000.0
2009-12-09 01:25:00,62.402,62.402,62.355,62.355,9600000.0
2009-12-09 01:26:00,62.357,62.361,62.349,62.359,11200000.0
2009-12-09 01:27:00,62.35,62.356,62.346,62.348,11200000.0
2009-12-09 01:28:00,62.338,62.338,62.317,62.318,8000000.0
2009-12-09 01:29:00,62.298,62.298,62.273,62.276,12800000.0
2009-12-09 01:30:00,62.275,62.289,62.275,62.286,11200000.0
2009-12-09 01:31:00,62.289,62.289,62.24,62.241,12800000.0
2009-12-09 01:32:00,62.251,62.26,62.249,62.255,11200000.0
2009-12-09 01:33:00,62.246,62.278,62.246,62.278,12800000.0
2009-12-09 01:34:00,62.293,62.312,62.293,62.312,8000000.0
2009-12-09 01:35:00,62.291,62.299,62.287,62.299,11200000.0
2009-12-09 01:36:00,62.296,62.305,62.29,62.305,9600000.0
2009-12-09 01:37:00,62.311,62.313,62.302,62.307,14400000.0
2009-12-09 01:38:00,62.273,62.292,62.273,62.291,8000000.0
2009-12-09 01:39:00,62.297,62.304,62.214,62.304,12800000.0
2009-12-09 01:40:00,62.323,62.333,62.318,62.319,12800000.0
2009-12-09 01:41:00,62.318,62.318,62.303,62.303,12800000.0
2009-12-09 01:42:00,62.308,62.312,62.306,62.308,9600000.0
2009-12-09 01:43:00,62.312,62.365,62.312,62.365,9600000.0
2009-12-09 01:44:00,62.377,62.399,62.367,62.399,11200000.0
2009-12-09 01:45:00,62.405,62.41,62.395,62.395,8000000.0
2009-12-09 01:46:00,62.406,62.406,62.391,62.392,8000000.0
2009-12-09 01:47:00,62.408,62.412,62.401,62.412,8000000.0
2009-12-09 01:48:00,62.408,62.408,62.386,62.398,12800000.0
2009-12-09 01:49:00,62.399,62.41,62.396,62.396,16000000.0
2009-12-09 01:50:00,62.398,62.415,62.392,62.415,16000000.0
2009-12-09 01:51:00,62.408,62.408,62.381,62.386,8000000.0
2009-12-09 01:52:00,62.405,62.417,62.397,62.399,12800000.0
2009-12-09 01:53:00,62.406,62.415,62.389,62.415,14400000.0
2009-12-09 01:54:00,62.413,62.416,62.406,62.413,12800000.0
2009-12-09 01:55:00,62.396,62.396,62.368,62.368,8000000.0
2009-12-09 01:56:00,62.371,62.371,62.362,62.364,8000000.0
2009-12-09 01:57:00,62.375,62.384,62.368,62.372,11200000.0
2009-12-09 01:58:00,62.35,62.35,62.341,62.344,17600000.0
2009-12-09 01:59:00,62.345,62.352,62.344,62.352,9600000.0
2009-12-09 02:00:00,62.358,62.366,62.352,62.352,11200000.0
2009-12-09 02:01:00,62.344,62.378,62.342,62.378,11200000.0
2009-12-09 02:02:00,62.379,62.393,62.379,62.393,19200000.0
2009-12-09 02:03:00,62.382,62.392,62.382,62.387,12800000.0
2009-12-09 02:04:00,62.391,62.394,62.387,62.394,11200000.0
2009-12-09 02:05:00,62.398,62.401,62.394,62.399,12800000.0
2009-12-09 02:06:00,62.4,62.4,62.388,62.388,17600000.0
2009-12-09 02:07:00,62.403,62.41,62.403,62.41,20800000.0
2009-12-09 02:08:00,62.405,62.41,62.395,62.407,17600000.0
2009-12-09 02:09:00,62.405,62.426,62.403,62.426,14400000.0
2009-12-09 02:10:00,62.45,62.481,62.45,62.481,12800000.0
2009-12-09 02:11:00,62.497,62.505,62.489,62.501,9600000.0
2009-12-09 02:12:00,62.511,62.525,62.511,62.522,19200000.0
2009-12-09 02:13:00,62.528,62.557,62.528,62.557,9600000.0
2009-12-09 02:14:00,62.548,62.561,62.537,62.561,12800000.0
2009-12-09 02:15:00,62.552,62.552,62.542,62.542,8000000.0
2009-12-09 02:16:00,62.543,62.543,62.531,62.531,12800000.0
2009-12-09 02:17:00,62.515,62.519,62.511,62.515,12800000.0
2009-12-09 02:18:00,62.499,62.523,62.496,62.523,12800000.0
2009-12-09 02:19:00,62.525,62.542,62.525,62.542,25600000.0
2009-12-09 02:20:00,62.535,62.542,62.535,62.542,14400000.0
2009-12-09 02:21:00,62.548,62.57,62.548,62.566,9600000.0
2009-12-09 02:22:00,62.598,62.626,62.598,62.625,8000000.0
2009-12-09 02:23:00,62.65,62.672,62.65,62.671,14400000.0
2009-12-09 02:24:00,62.672,62.679,62.666,62.679,8000000.0
2009-12-09 02:25:00,62.703,62.715,62.703,62.712,24000000.0
2009-12-09 02:26:00,62.723,62.766,62.723,62.766,9600000.0
2009-12-09 02:27:00,62.764,62.764,62.735,62.735,12800000.0
2009-12-09 02:28:00,62.723,62.731,62.722,62.731,8000000.0
2009-12-09 02:29:00,62.702,62.702,62.654,62.654,8000000.0
2009-12-09 02:30:00,62.654,62.658,62.644,62.651,16000000.0
2009-12-09 02:31:00,62.648,62.648,62.633,62.633,8000000.0
2009-12-09 02:32:00,62.633,62.633,62.615,62.617,12800000.0
2009-12-09 02:33:00,62.632,62.632,62.626,62.626,14400000.0
2009-12-09 02:34:00,62.623,62.623,62.608,62.608,11200000.0
2009-12-09 02:35:00,62.603,62.608,62.598,62.608,12800000.0
2009-12-09 02:36:00,62.62,62.646,62.62,62.646,16000000.0
2009-12-09 02:37:00,62.67,62.671,62.656,62.657,16000000.0
2009-12-09 02:38:00,62.663,62.663,62.652,62.655,8000000.0
2009-12-09 02:39:00,62.671,62.693,62.671,62.693,19200000.0
2009-12-09 02:40:00,62.677,62.698,62.677,62.69,16000000.0
2009-12-09 02:41:00,62.688,62.696,62.682,62.696,12800000.0
2009-12-09 02:42:00,62.701,62.714,62.7,62.714,11200000.0
2009-12-09 02:43:00,62.701,62.714,62.701,62.714,26000000.0
2009-12-09 02:44:00,62.716,62.719,62.714,62.714,17600000.0
2009-12-09 02:45:00,62.714,62.714,62.706,62.711,11200000.0
2009-12-09 02:46:00,62.697,62.71,62.687,62.71,17600000.0
2009-12-09 02:47:00,62.726,62.73,62.724,62.73,8000000.0
2009-12-09 02:48:00,62.731,62.737,62.727,62.737,11200000.0
2009-12-09 02:49:00,62.75,62.76,62.749,62.76,12800000.0
2009-12-09 02:50:00,62.754,62.762,62.754,62.762,9600000.0
2009-12-09 02:51:00,62.754,62.754,62.736,62.744,16000000.0
2009-12-09 02:52:00,62.719,62.719,62.695,62.698,11200000.0
2009-12-09 02:53:00,62.681,62.681,62.674,62.674,8000000.0
2009-12-09 02:54:00,62.656,62.657,62.642,62.642,30400000.0
2009-12-09 02:55:00,62.637,62.637,62.584,62.584,12800000.0
2009-12-09 02:56:00,62.57,62.58,62.568,62.58,22400000.0
2009-12-09 02:57:00,62.597,62.602,62.572,62.572,11200000.0
2009-12-09 02:58:00,62.604,62.613,62.59,62.605,17600000.0
2009-12-09 02:59:00,62.6,62.602,62.578,62.578,16000000.0
2009-12-09 03:00:00,62.588,62.621,62.588,62.621,11200000.0
2009-12-09 03:01:00,62.645,62.65,62.63,62.63,12800000.0
2009-12-09 03:02:00,62.608,62.613,62.604,62.604,11200000.0
2009-12-09 03:03:00,62.611,62.615,62.606,62.606,8000000.0
2009-12-09 03:04:00,62.621,62.626,62.614,62.614,28800000.0
2009-12-09 03:05:00,62.61,62.614,62.606,62.61,11200000.0
2009-12-09 03:06:00,62.588,62.597,62.581,62.597,8000000.0
2009-12-09 03:07:00,62.585,62.594,62.585,62.588,8000000.0
2009-12-09 03:08:00,62.59,62.59,62.557,62.557,17600000.0
2009-12-09 03:09:00,62.544,62.544,62.516,62.516,22400000.0
2009-12-09 03:10:00,62.496,62.496,62.468,62.469,16000000.0
2009-12-09 03:11:00,62.475,62.484,62.473,62.473,11200000.0
2009-12-09 03:12:00,62.472,62.484,62.471,62.477,12800000.0
2009-12-09 03:13:00,62.482,62.483,62.475,62.478,9600000.0
2009-12-09 03:14:00,62.52,62.53,62.52,62.525,11200000.0
2009-12-09 03:15:00,62.525,62.551,62.517,62.551,8000000.0
2009-12-09 03:16:00,62.562,62.562,62.542,62.542,12800000.0
2009-12-09 03:17:00,62.548,62.549,62.539,62.541,9600000.0
2009-12-09 03:18:00,62.523,62.529,62.521,62.521,12800000.0
2009-12-09 03:19:00,62.53,62.544,62.53,62.544,11200000.0
2009-12-09 03:20:00,62.538,62.549,62.537,62.549,12800000.0
2009-12-09 03:21:00,62.564,62.566,62.473,62.566,12800000.0
2009-12-09 03:22:00,62.563,62.575,62.563,62.575,12800000.0
2009-12-09 03:23:00,62.562,62.574,62.562,62.574,14400000.0
2009-12-09 03:24:00,62.568,62.588,62.564,62.588,29200000.0
2009-12-09 03:25:00,62.604,62.604,62.596,62.601,19200000.0
2009-12-09 03:26:00,62.603,62.619,62.603,62.616,12800000.0
2009-12-09 03:27:00,62.62,62.629,62.615,62.625,12800000.0
2009-12-09 03:28:00,62.609,62.64,62.609,62.638,8000000.0
2009-12-09 03:29:00,62.63,62.63,62.614,62.614,8000000.0
2009-12-09 03:30:00,62.616,62.628,62.615,62.628,12800000.0
2009-12-09 03:31:00,62.622,62.64,62.622,62.64,32000000.0
2009-12-09 03:32:00,62.635,62.635,62.628,62.632,9600000.0
2009-12-09 03:33:00,62.63,62.647,62.63,62.636,11200000.0
2009-12-09 03:34:00,62.633,62.65,62.631,62.65,9600000.0
2009-12-09 03:35:00,62.637,62.637,62.616,62.617,14400000.0
2009-12-09 03:36:00,62.614,62.62,62.614,62.619,8000000.0
2009-12-09 03:37:00,62.606,62.623,62.602,62.602,17600000.0
2009-12-09 03:38:00,62.625,62.63,62.624,62.625,8000000.0
2009-12-09 03:39:00,62.597,62.597,62.563,62.567,17600000.0
2009-12-09 03:40:00,62.551,62.551,62.529,62.529,12800000.0
2009-12-09 03:41:00,62.521,62.526,62.52,62.52,12800000.0
2009-12-09 03:42:00,62.52,62.532,62.52,62.532,9600000.0
2009-12-09 03:43:00,62.528,62.534,62.528,62.532,14400000.0
2009-12-09 03:44:00,62.533,62.533,62.523,62.524,28800000.0
2009-12-09 03:45:00,62.525,62.539,62.525,62.539,24000000.0
2009-12-09 03:46:00,62.542,62.545,62.536,62.536,14400000.0
2009-12-09 03:47:00,62.522,62.524,62.514,62.514,12800000.0
2009-12-09 03:48:00,62.512,62.514,62.501,62.506,16000000.0
2009-12-09 03:49:00,62.499,62.509,62.499,62.509,33600000.0
2009-12-09 03:50:00,62.515,62.531,62.513,62.531,8000000.0
2009-12-09 03:51:00,62.52,62.526,62.507,62.507,11200000.0
2009-12-09 03:52:00,62.51,62.516,62.508,62.516,9600000.0
2009-12-09 03:53:00,62.514,62.521,62.503,62.519,11200000.0
2009-12-09 03:54:00,62.501,62.53,62.5,62.513,16000000.0
2009-12-09 03:55:00,62.51,62.51,62.487,62.487,9600000.0
2009-12-09 03:56:00,62.497,62.508,62.497,62.507,12800000.0
2009-12-09 03:57:00,62.506,62.516,62.482,62.516,11200000.0
2009-12-09 03:58:00,62.519,62.526,62.517,62.526,13200000.0
2009-12-09 03:59:00,62.533,62.545,62.526,62.539,17600000.0
2009-12-09 04:00:00,62.55,62.558,62.545,62.555,11200000.0
2009-12-09 04:01:00,62.541,62.558,62.541,62.553,8000000.0
2009-12-09 04:02:00,62.557,62.564,62.548,62.549,11200000.0
2009-12-09 04:03:00,62.537,62.551,62.534,62.536,12800000.0
2009-12-09 04:04:00,62.541,62.561,62.537,62.559,8000000.0
2009-12-09 04:05:00,62.566,62.572,62.543,62.544,14400000.0
2009-12-09 04:06:00,62.522,62.539,62.518,62.531,9600000.0
2009-12-09 04:07:00,62.528,62.528,62.514,62.52,12800000.0
2009-12-09 04:08:00,62.516,62.516,62.507,62.512,12800000.0
2009-12-09 04:09:00,62.507,62.507,62.497,62.507,9600000.0
2009-12-09 04:10:00,62.513,62.524,62.508,62.522,16000000.0
2009-12-09 04:11:00,62.517,62.517,62.493,62.499,8000000.0
2009-12-09 04:12:00,62.521,62.529,62.519,62.522,9600000.0
2009-12-09 04:13:00,62.519,62.529,62.519,62.528,11200000.0
2009-12-09 04:14:00,62.531,62.552,62.531,62.552,9600000.0
2009-12-09 04:15:00,62.553,62.559,62.553,62.556,11200000.0
2009-12-09 04:16:00,62.56,62.56,62.537,62.554,16000000.0
2009-12-09 04:17:00,62.575,62.584,62.574,62.584,9600000.0
2009-12-09 04:18:00,62.551,62.575,62.551,62.565,12800000.0
2009-12-09 04:19:00,62.558,62.57,62.551,62.568,35200000.0
2009-12-09 04:20:00,62.573,62.573,62.564,62.568,12800000.0
2009-12-09 04:21:00,62.575,62.577,62.573,62.575,14400000.0
2009-12-09 04:22:00,62.572,62.572,62.556,62.556,8000000.0
2009-12-09 04:23:00,62.547,62.557,62.545,62.557,12800000.0
2009-12-09 04:24:00,62.556,62.586,62.556,62.586,16000000.0
2009-12-09 04:25:00,62.595,62.622,62.595,62.621,12800000.0
2009-12-09 04:26:00,62.635,62.635,62.609,62.612,11200000.0
2009-12-09 04:27:00,62.599,62.599,62.587,62.591,11200000.0
2009-12-09 04:28:00,62.603,62.606,62.601,62.602,9600000.0
2009-12-09 04:29:00,62.593,62.598,62.585,62.591,14400000.0
2009-12-09 04:30:00,62.592,62.604,62.592,62.604,12800000.0
2009-12-09 04:31:00,62.607,62.63,62.6,62.63,9600000.0
2009-12-09 04:32:00,62.643,62.644,62.626,62.626,11200000.0
2009-12-09 04:33:00,62.629,62.629,62.617,62.617,12800000.0
2009-12-09 04:34:00,62.601,62.601,62.584,62.584,17600000.0
2009-12-09 04:35:00,62.578,62.578,62.561,62.561,8000000.0
2009-12-09 04:36:00,62.543,62.547,62.534,62.542,17000000.0
2009-12-09 04:37:00,62.516,62.526,62.516,62.526,8000000.0
2009-12-09 04:38:00,62.537,62.537,62.517,62.524,16000000.0
2009-12-09 04:39:00,62.521,62.523,62.506,62.506,14400000.0
2009-12-09 04:40:00,62.5,62.502,62.489,62.502,9600000.0
2009-12-09 04:41:00,62.495,62.505,62.491,62.502,14400000.0
2009-12-09 04:42:00,62.504,62.506,62.492,62.492,12800000.0
2009-12-09 04:43:00,62.492,62.494,62.489,62.494,9600000.0
2009-12-09 04:44:00,62.503,62.509,62.5,62.501,12800000.0
2009-12-09 04:45:00,62.489,62.494,62.489,62.494,11200000.0
2009-12-09 04:46:00,62.497,62.516,62.497,62.515,12800000.0
2009-12-09 04:47:00,62.519,62.519,62.513,62.514,20800000.0
2009-12-09 04:48:00,62.506,62.508,62.502,62.508,11200000.0
2009-12-09 04:49:00,62.496,62.496,62.478,62.492,13200000.0
2009-12-09 04:50:00,62.475,62.495,62.473,62.473,17600000.0
2009-12-09 04:51:00,62.499,62.506,62.499,62.506,16000000.0
2009-12-09 04:52:00,62.514,62.515,62.508,62.508,12800000.0
2009-12-09 04:53:00,62.506,62.506,62.5,62.5,12800000.0
2009-12-09 04:54:00,62.489,62.51,62.489,62.503,33600000.0
2009-12-09 04:55:00,62.5,62.507,62.5,62.506,14400000.0
2009-12-09 04:56:00,62.52,62.526,62.518,62.52,16000000.0
2009-12-09 04:57:00,62.517,62.521,62.516,62.519,8000000.0
2009-12-09 04:58:00,62.521,62.532,62.521,62.532,8000000.0
2009-12-09 04:59:00,62.543,62.568,62.543,62.568,18000000.0
2009-12-09 05:00:00,62.578,62.584,62.578,62.583,8000000.0
2009-12-09 05:01:00,62.592,62.601,62.592,62.601,14400000.0
2009-12-09 05:02:00,62.614,62.619,62.614,62.614,12800000.0
2009-12-09 05:03:00,62.614,62.614,62.592,62.608,9600000.0
2009-12-09 05:04:00,62.61,62.629,62.607,62.607,12800000.0
2009-12-09 05:05:00,62.593,62.593,62.578,62.578,9600000.0
2009-12-09 05:06:00,62.573,62.581,62.557,62.557,12800000.0
2009-12-09 05:07:00,62.568,62.573,62.566,62.566,11200000.0
2009-12-09 05:08:00,62.571,62.571,62.555,62.559,14400000.0
2009-12-09 05:09:00,62.559,62.563,62.559,62.562,9600000.0
2009-12-09 05:10:00,62.545,62.551,62.542,62.548,12200000.0
2009-12-09 05:11:00,62.557,62.565,62.548,62.557,17600000.0
2009-12-09 05:12:00,62.584,62.584,62.573,62.575,11200000.0
2009-12-09 05:13:00,62.577,62.577,62.569,62.573,12800000.0
2009-12-09 05:14:00,62.558,62.57,62.558,62.57,8000000.0
2009-12-09 05:15:00,62.592,62.608,62.584,62.588,17600000.0
2009-12-09 05:16:00,62.59,62.59,62.575,62.575,16000000.0
2009-12-09 05:17:00,62.563,62.576,62.557,62.576,9600000.0
2009-12-09 05:18:00,62.574,62.583,62.574,62.583,8000000.0
2009-12-09 05:19:00,62.575,62.582,62.571,62.574,16000000.0
2009-12-09 05:20:00,62.587,62.608,62.587,62.602,11200000.0
2009-12-09 05:21:00,62.602,62.602,62.597,62.597,19200000.0
2009-12-09 05:22:00,62.584,62.594,62.568,62.578,25600000.0
2009-12-09 05:23:00,62.595,62.595,62.587,62.587,43200000.0
2009-12-09 05:24:00,62.581,62.588,62.581,62.586,32000000.0
2009-12-09 05:25:00,62.592,62.592,62.573,62.577,25600000.0
2009-12-09 05:26:00,62.571,62.571,62.56,62.568,33600000.0
2009-12-09 05:27:00,62.566,62.576,62.566,62.572,9600000.0
2009-12-09 05:28:00,62.57,62.577,62.57,62.577,11200000.0
2009-12-09 05:29:00,62.581,62.587,62.58,62.587,8000000.0
2009-12-09 05:30:00,62.548,62.598,62.548,62.598,16000000.0
2009-12-09 05:31:00,62.598,62.619,62.598,62.619,10600000.0
2009-12-09 05:32:00,62.614,62.614,62.604,62.604,12800000.0
2009-12-09 05:33:00,62.602,62.606,62.585,62.585,8000000.0
2009-12-09 05:34:00,62.604,62.609,62.604,62.607,16000000.0
2009-12-09 05:35:00,62.608,62.608,62.598,62.598,11200000.0
2009-12-09 05:36:00,62.581,62.582,62.576,62.576,9600000.0
2009-12-09 05:37:00,62.583,62.584,62.578,62.584,11200000.0
2009-12-09 05:38:00,62.578,62.58,62.572,62.576,11200000.0
2009-12-09 05:39:00,62.589,62.589,62.576,62.576,12800000.0
2009-12-09 05:40:00,62.584,62.593,62.582,62.593,12800000.0
2009-12-09 05:41:00,62.595,62.595,62.577,62.577,11200000.0
2009-12-09 05:42:00,62.566,62.573,62.566,62.573,19200000.0
2009-12-09 05:43:00,62.571,62.578,62.56,62.578,9600000.0
2009-12-09 05:44:00,62.574,62.587,62.574,62.587,14400000.0
2009-12-09 05:45:00,62.59,62.592,62.58,62.592,11200000.0
2009-12-09 05:46:00,62.593,62.593,62.584,62.593,16000000.0
2009-12-09 05:47:00,62.589,62.597,62.589,62.597,12800000.0
2009-12-09 05:48:00,62.616,62.619,62.608,62.61,9600000.0
2009-12-09 05:49:00,62.602,62.609,62.588,62.605,22400000.0
2009-12-09 05:50:00,62.596,62.596,62.59,62.59,8000000.0
2009-12-09 05:51:00,62.588,62.588,62.576,62.576,17600000.0
2009-12-09 05:52:00,62.574,62.587,62.574,62.586,16000000.0
2009-12-09 05:53:00,62.603,62.625,62.603,62.624,12800000.0
2009-12-09 05:54:00,62.635,62.637,62.629,62.633,14400000.0
2009-12-09 05:55:00,62.632,62.632,62.627,62.632,8000000.0
2009-12-09 05:56:00,62.632,62.634,62.629,62.632,17600000.0
2009-12-09 05:57:00,62.635,62.639,62.629,62.639,8000000.0
2009-12-09 05:58:00,62.641,62.642,62.637,62.637,19200000.0
2009-12-09 05:59:00,62.635,62.64,62.623,62.623,11200000.0
2009-12-09 06:00:00,62.625,62.631,62.621,62.631,35200000.0
2009-12-09 06:01:00,62.633,62.633,62.621,62.631,28800000.0
2009-12-09 06:02:00,62.635,62.635,62.609,62.609,11200000.0
2009-12-09 06:03:00,62.614,62.618,62.604,62.604,16400000.0
2009-12-09 06:04:00,62.606,62.606,62.578,62.591,12800000.0
2009-12-09 06:05:00,62.588,62.603,62.588,62.603,8000000.0
2009-12-09 06:06:00,62.593,62.597,62.586,62.588,24000000.0
2009-12-09 06:07:00,62.573,62.594,62.573,62.578,22400000.0
2009-12-09 06:08:00,62.567,62.592,62.567,62.592,9600000.0
2009-12-09 06:09:00,62.595,62.599,62.595,62.599,11200000.0
2009-12-09 06:10:00,62.607,62.607,62.597,62.597,12800000.0
2009-12-09 06:11:00,62.596,62.601,62.593,62.598,34600000.0
2009-12-09 06:12:00,62.601,62.601,62.59,62.592,11200000.0
2009-12-09 06:13:00,62.578,62.581,62.555,62.555,8000000.0
2009-12-09 06:14:00,62.555,62.555,62.547,62.553,17600000.0
2009-12-09 06:15:00,62.559,62.565,62.557,62.564,16000000.0
2009-12-09 06:16:00,62.556,62.558,62.549,62.549,12800000.0
2009-12-09 06:17:00,62.549,62.549,62.545,62.548,8000000.0
2009-12-09 06:18:00,62.53,62.531,62.519,62.519,12800000.0
2009-12-09 06:19:00,62.54,62.555,62.54,62.549,12800000.0
2009-12-09 06:20:00,62.56,62.566,62.558,62.558,11200000.0
2009-12-09 06:21:00,62.56,62.572,62.56,62.572,8000000.0
2009-12-09 06:22:00,62.581,62.583,62.577,62.583,8000000.0
2009-12-09 06:23:00,62.586,62.597,62.586,62.589,11200000.0
2009-12-09 06:24:00,62.584,62.585,62.573,62.574,14400000.0
2009-12-09 06:25:00,62.572,62.598,62.572,62.598,13200000.0
2009-12-09 06:26:00,62.602,62.602,62.598,62.598,8000000.0
2009-12-09 06:27:00,62.601,62.603,62.595,62.6,12800000.0
2009-12-09 06:28:00,62.603,62.607,62.603,62.603,16000000.0
2009-12-09 06:29:00,62.603,62.603,62.589,62.59,8000000.0
2009-12-09 06:30:00,62.586,62.599,62.586,62.599,27200000.0
2009-12-09 06:31:00,62.6,62.6,62.586,62.594,30400000.0
2009-12-09 06:32:00,62.567,62.582,62.567,62.567,22400000.0
2009-12-09 06:33:00,62.582,62.584,62.569,62.569,24000000.0
2009-12-09 06:34:00,62.591,62.592,62.578,62.592,17600000.0
2009-12-09 06:35:00,62.592,62.592,62.569,62.571,11200000.0
2009-12-09 06:36:00,62.595,62.603,62.58,62.593,16000000.0
2009-12-09 06:37:00,62.594,62.598,62.586,62.592,16000000.0
2009-12-09 06:38:00,62.602,62.604,62.597,62.597,8000000.0
2009-12-09 06:39:00,62.584,62.591,62.581,62.591,9600000.0
2009-12-09 06:40:00,62.585,62.592,62.564,62.586,12800000.0
2009-12-09 06:41:00,62.59,62.59,62.58,62.585,22400000.0
2009-12-09 06:42:00,62.54,62.575,62.54,62.575,17600000.0
2009-12-09 06:43:00,62.575,62.588,62.575,62.588,19200000.0
2009-12-09 06:44:00,62.592,62.593,62.587,62.593,32000000.0
2009-12-09 06:45:00,62.597,62.601,62.597,62.599,26000000.0
2009-12-09 06:46:00,62.601,62.601,62.585,62.585,12800000.0
2009-12-09 06:47:00,62.59,62.594,62.587,62.587,9600000.0
2009-12-09 06:48:00,62.587,62.587,62.578,62.578,17600000.0
2009-12-09 06:49:00,62.573,62.59,62.573,62.577,13200000.0
2009-12-09 06:50:00,62.589,62.615,62.589,62.615,22400000.0
2009-12-09 06:51:00,62.617,62.617,62.596,62.599,16000000.0
2009-12-09 06:52:00,62.59,62.591,62.576,62.591,14400000.0
2009-12-09 06:53:00,62.588,62.603,62.588,62.603,11200000.0
2009-12-09 06:54:00,62.606,62.606,62.597,62.601,14400000.0
2009-12-09 06:55:00,62.584,62.608,62.584,62.608,8000000.0
2009-12-09 06:56:00,62.606,62.614,62.605,62.605,9600000.0
2009-12-09 06:57:00,62.604,62.604,62.595,62.599,9600000.0
2009-12-09 06:58:00,62.597,62.599,62.592,62.592,17600000.0
2009-12-09 06:59:00,62.586,62.601,62.585,62.593,17600000.0
2009-12-09 07:00:00,62.594,62.599,62.594,62.599,8000000.0
2009-12-09 07:01:00,62.599,62.599,62.589,62.59,16000000.0
2009-12-09 07:02:00,62.583,62.585,62.575,62.577,22400000.0
2009-12-09 07:03:00,62.581,62.581,62.572,62.579,12800000.0
2009-12-09 07:04:00,62.581,62.587,62.577,62.587,16000000.0
2009-12-09 07:05:00,62.564,62.564,62.551,62.554,11200000.0
2009-12-09 07:06:00,62.55,62.561,62.55,62.561,11200000.0
2009-12-09 07:07:00,62.565,62.57,62.56,62.56,12800000.0
2009-12-09 07:08:00,62.585,62.589,62.582,62.587,28800000.0
2009-12-09 07:09:00,62.574,62.583,62.565,62.565,16000000.0
2009-12-09 07:10:00,62.591,62.597,62.59,62.592,19200000.0
2009-12-09 07:11:00,62.597,62.597,62.59,62.592,17600000.0
2009-12-09 07:12:00,62.578,62.581,62.567,62.567,12800000.0
2009-12-09 07:13:00,62.572,62.579,62.572,62.576,9600000.0
2009-12-09 07:14:00,62.572,62.572,62.561,62.561,12800000.0
2009-12-09 07:15:00,62.557,62.565,62.557,62.565,8000000.0
2009-12-09 07:16:00,62.576,62.583,62.574,62.583,11200000.0
2009-12-09 07:17:00,62.582,62.59,62.581,62.583,11200000.0
2009-12-09 07:18:00,62.593,62.599,62.588,62.599,11200000.0
2009-12-09 07:19:00,62.59,62.595,62.584,62.593,11200000.0
2009-12-09 07:20:00,62.597,62.602,62.595,62.601,9600000.0
2009-12-09 07:21:00,62.612,62.614,62.607,62.611,9600000.0
2009-12-09 07:22:00,62.601,62.615,62.6,62.615,12800000.0
2009-12-09 07:23:00,62.626,62.631,62.617,62.63,16000000.0
2009-12-09 07:24:00,62.623,62.626,62.62,62.624,14400000.0
2009-12-09 07:25:00,62.624,62.632,62.624,62.632,8000000.0
2009-12-09 07:26:00,62.637,62.65,62.635,62.636,16000000.0
2009-12-09 07:27:00,62.636,62.636,62.622,62.622,9600000.0
2009-12-09 07:28:00,62.623,62.623,62.609,62.618,12800000.0
2009-12-09 07:29:00,62.616,62.626,62.616,62.618,27200000.0
2009-12-09 07:30:00,62.589,62.621,62.589,62.62,8000000.0
2009-12-09 07:31:00,62.593,62.597,62.589,62.59,17600000.0
2009-12-09 07:32:00,62.591,62.591,62.576,62.576,14400000.0
2009-12-09 07:33:00,62.574,62.578,62.569,62.569,16000000.0
2009-12-09 07:34:00,62.571,62.581,62.568,62.581,14400000.0
2009-12-09 07:35:00,62.569,62.58,62.562,62.562,12800000.0
2009-12-09 07:36:00,62.556,62.564,62.556,62.562,10000000.0
2009-12-09 07:37:00,62.567,62.57,62.563,62.563,9600000.0
2009-12-09 07:38:00,62.563,62.567,62.556,62.567,8000000.0
2009-12-09 07:39:00,62.553,62.559,62.541,62.541,19200000.0
2009-12-09 07:40:00,62.544,62.552,62.543,62.544,12800000.0
2009-12-09 07:41:00,62.543,62.556,62.543,62.549,32000000.0
2009-12-09 07:42:00,62.544,62.552,62.533,62.552,33600000.0
2009-12-09 07:43:00,62.565,62.569,62.56,62.566,28800000.0
2009-12-09 07:44:00,62.58,62.59,62.58,62.59,11200000.0
2009-12-09 07:45:00,62.589,62.589,62.571,62.575,12800000.0
2009-12-09 07:46:00,62.568,62.578,62.561,62.561,26600000.0
2009-12-09 07:47:00,62.548,62.55,62.539,62.542,25600000.0
2009-12-09 07:48:00,62.539,62.546,62.535,62.545,28800000.0
2009-12-09 07:49:00,62.544,62.555,62.544,62.555,19200000.0
2009-12-09 07:50:00,62.557,62.564,62.553,62.564,66000000.0
2009-12-09 07:51:00,62.582,62.588,62.569,62.569,38400000.0
2009-12-09 07:52:00,62.566,62.582,62.566,62.573,12800000.0
2009-12-09 07:53:00,62.584,62.609,62.583,62.609,16000000.0
2009-12-09 07:54:00,62.637,62.655,62.637,62.651,19200000.0
2009-12-09 07:55:00,62.657,62.667,62.656,62.656,30400000.0
2009-12-09 07:56:00,62.643,62.649,62.623,62.637,28800000.0
2009-12-09 07:57:00,62.643,62.645,62.634,62.636,17600000.0
2009-12-09 07:58:00,62.632,62.632,62.613,62.613,10600000.0
2009-12-09 07:59:00,62.612,62.619,62.609,62.618,17600000.0
2009-12-09 08:00:00,62.619,62.627,62.619,62.626,20800000.0
2009-12-09 08:01:00,62.615,62.615,62.608,62.614,11200000.0
2009-12-09 08:02:00,62.627,62.631,62.612,62.612,16000000.0
2009-12-09 08:03:00,62.594,62.595,62.588,62.588,11200000.0
2009-12-09 08:04:00,62.59,62.598,62.584,62.591,36800000.0
2009-12-09 08:05:00,62.597,62.597,62.588,62.592,11200000.0
2009-12-09 08:06:00,62.583,62.584,62.574,62.581,12800000.0
2009-12-09 08:07:00,62.569,62.573,62.557,62.557,12800000.0
2009-12-09 08:08:00,62.562,62.564,62.555,62.563,16000000.0
2009-12-09 08:09:00,62.564,62.582,62.562,62.579,19200000.0
2009-12-09 08:10:00,62.59,62.613,62.59,62.613,30400000.0
2009-12-09 08:11:00,62.613,62.618,62.6,62.618,22400000.0
2009-12-09 08:12:00,62.623,62.64,62.623,62.64,22400000.0
2009-12-09 08:13:00,62.636,62.64,62.632,62.632,14400000.0
2009-12-09 08:14:00,62.642,62.665,62.642,62.665,12800000.0
2009-12-09 08:15:00,62.653,62.659,62.649,62.656,40000000.0
2009-12-09 08:16:00,62.646,62.656,62.644,62.656,18600000.0
2009-12-09 08:17:00,62.667,62.672,62.655,62.655,11200000.0
2009-12-09 08:18:00,62.64,62.649,62.637,62.649,11200000.0
2009-12-09 08:19:00,62.652,62.652,62.637,62.638,22400000.0
2009-12-09 08:20:00,62.637,62.637,62.628,62.628,11200000.0
2009-12-09 08:21:00,62.624,62.624,62.605,62.605,22400000.0
2009-12-09 08:22:00,62.592,62.592,62.559,62.559,30400000.0
2009-12-09 08:23:00,62.542,62.545,62.536,62.545,24000000.0
2009-12-09 08:24:00,62.538,62.553,62.535,62.553,25600000.0
2009-12-09 08:25:00,62.564,62.564,62.548,62.554,52800000.0
2009-12-09 08:26:00,62.549,62.553,62.544,62.547,32000000.0
2009-12-09 08:27:00,62.539,62.542,62.516,62.516,40000000.0
2009-12-09 08:28:00,62.515,62.55,62.515,62.546,20800000.0
2009-12-09 08:29:00,62.539,62.543,62.518,62.518,48000000.0
2009-12-09 08:30:00,62.49,62.509,62.47,62.47,34400000.0
2009-12-09 08:31:00,62.453,62.453,62.445,62.45,36800000.0
2009-12-09 08:32:00,62.478,62.488,62.473,62.486,27200000.0
2009-12-09 08:33:00,62.485,62.487,62.477,62.479,41000000.0
2009-12-09 08:34:00,62.473,62.482,62.472,62.482,49600000.0
2009-12-09 08:35:00,62.501,62.51,62.5,62.508,48000000.0
2009-12-09 08:36:00,62.51,62.52,62.51,62.52,12800000.0
2009-12-09 08:37:00,62.519,62.528,62.517,62.523,14400000.0
2009-12-09 08:38:00,62.506,62.506,62.481,62.482,17600000.0
2009-12-09 08:39:00,62.481,62.481,62.456,62.456,14400000.0
2009-12-09 08:40:00,62.443,62.443,62.409,62.409,25600000.0
2009-12-09 08:41:00,62.425,62.452,62.425,62.452,32000000.0
2009-12-09 08:42:00,62.456,62.463,62.456,62.456,12800000.0
2009-12-09 08:43:00,62.444,62.445,62.423,62.445,35200000.0
2009-12-09 08:44:00,62.446,62.469,62.434,62.469,25600000.0
2009-12-09 08:45:00,62.47,62.473,62.454,62.467,36800000.0
2009-12-09 08:46:00,62.462,62.477,62.461,62.465,30400000.0
2009-12-09 08:47:00,62.485,62.504,62.485,62.504,24000000.0
2009-12-09 08:48:00,62.504,62.504,62.489,62.489,30400000.0
2009-12-09 08:49:00,62.483,62.485,62.471,62.474,20800000.0
2009-12-09 08:50:00,62.469,62.481,62.466,62.472,46400000.0
2009-12-09 08:51:00,62.473,62.482,62.473,62.481,22400000.0
2009-12-09 08:52:00,62.491,62.493,62.485,62.486,35200000.0
2009-12-09 08:53:00,62.469,62.47,62.443,62.453,56000000.0
2009-12-09 08:54:00,62.453,62.459,62.452,62.453,22400000.0
2009-12-09 08:55:00,62.449,62.454,62.443,62.443,40400000.0
2009-12-09 08:56:00,62.457,62.468,62.457,62.468,14400000.0
2009-12-09 08:57:00,62.469,62.469,62.449,62.449,43600000.0
2009-12-09 08:58:00,62.438,62.462,62.438,62.462,19200000.0
2009-12-09 08:59:00,62.449,62.449,62.397,62.397,9600000.0
2009-12-09 09:00:00,62.407,62.412,62.406,62.412,32000000.0
2009-12-09 09:01:00,62.411,62.411,62.403,62.411,32000000.0
2009-12-09 09:02:00,62.407,62.407,62.33,62.33,19200000.0
2009-12-09 09:03:00,62.307,62.307,62.295,62.3,16000000.0
2009-12-09 09:04:00,62.296,62.296,62.258,62.258,22400000.0
2009-12-09 09:05:00,62.262,62.31,62.262,62.31,19200000.0
2009-12-09 09:06:00,62.298,62.315,62.297,62.31,30400000.0
2009-12-09 09:07:00,62.305,62.31,62.3,62.3,19200000.0
2009-12-09 09:08:00,62.295,62.311,62.295,62.306,35600000.0
2009-12-09 09:09:00,62.297,62.309,62.297,62.299,46400000.0
2009-12-09 09:10:00,62.292,62.292,62.277,62.28,24400000.0
2009-12-09 09:11:00,62.266,62.266,62.23,62.23,28800000.0
2009-12-09 09:12:00,62.213,62.213,62.187,62.196,54800000.0
2009-12-09 09:13:00,62.218,62.248,62.218,62.248,78400000.0
2009-12-09 09:14:00,62.255,62.255,62.24,62.24,52800000.0
2009-12-09 09:15:00,62.222,62.23,62.214,62.23,30800000.0
2009-12-09 09:16:00,62.238,62.238,62.22,62.222,49600000.0
2009-12-09 09:17:00,62.217,62.246,62.217,62.246,78800000.0
2009-12-09 09:18:00,62.247,62.247,62.232,62.242,72000000.0
2009-12-09 09:19:00,62.244,62.252,62.237,62.241,66000000.0
2009-12-09 09:20:00,62.239,62.247,62.236,62.241,76800000.0
2009-12-09 09:21:00,62.222,62.233,62.218,62.224,49000000.0
2009-12-09 09:22:00,62.229,62.244,62.208,62.244,37200000.0
2009-12-09 09:23:00,62.239,62.264,62.239,62.264,68800000.0
2009-12-09 09:24:00,62.267,62.267,62.254,62.262,43200000.0
2009-12-09 09:25:00,62.271,62.286,62.271,62.285,19200000.0
2009-12-09 09:26:00,62.272,62.272,62.266,62.269,32000000.0
2009-12-09 09:27:00,62.271,62.276,62.263,62.263,70400000.0
2009-12-09 09:28:00,62.251,62.254,62.245,62.251,74000000.0
2009-12-09 09:29:00,62.258,62.268,62.254,62.264,36800000.0
2009-12-09 09:30:00,62.277,62.305,62.277,62.305,25600000.0
2009-12-09 09:31:00,62.292,62.294,62.286,62.286,12800000.0
2009-12-09 09:32:00,62.281,62.281,62.266,62.277,33600000.0
2009-12-09 09:33:00,62.271,62.271,62.251,62.27,30400000.0
2009-12-09 09:34:00,62.268,62.272,62.256,62.27,33600000.0
2009-12-09 09:35:00,62.263,62.271,62.261,62.268,52800000.0
2009-12-09 09:36:00,62.273,62.282,62.267,62.269,46400000.0
2009-12-09 09:37:00,62.265,62.292,62.265,62.283,33600000.0
2009-12-09 09:38:00,62.27,62.276,62.265,62.274,32000000.0
2009-12-09 09:39:00,62.288,62.303,62.279,62.279,43200000.0
2009-12-09 09:40:00,62.275,62.284,62.273,62.284,46400000.0
2009-12-09 09:41:00,62.285,62.285,62.269,62.269,30400000.0
2009-12-09 09:42:00,62.267,62.276,62.265,62.269,43200000.0
2009-12-09 09:43:00,62.267,62.269,62.255,62.258,56000000.0
2009-12-09 09:44:00,62.263,62.263,62.247,62.258,30400000.0
2009-12-09 09:45:00,62.269,62.275,62.269,62.274,19200000.0
2009-12-09 09:46:00,62.273,62.273,62.269,62.27,27200000.0
2009-12-09 09:47:00,62.255,62.272,62.248,62.266,11200000.0
2009-12-09 09:48:00,62.263,62.264,62.259,62.263,25600000.0
2009-12-09 09:49:00,62.267,62.271,62.264,62.264,35200000.0
2009-12-09 09:50:00,62.258,62.259,62.242,62.242,33600000.0
2009-12-09 09:51:00,62.231,62.245,62.223,62.237,84800000.0
2009-12-09 09:52:00,62.241,62.242,62.213,62.213,35200000.0
2009-12-09 09:53:00,62.234,62.238,62.228,62.237,30400000.0
2009-12-09 09:54:00,62.233,62.236,62.222,62.222,43200000.0
2009-12-09 09:55:00,62.218,62.218,62.201,62.201,33600000.0
2009-12-09 09:56:00,62.191,62.191,62.159,62.159,36800000.0
2009-12-09 09:57:00,62.16,62.17,62.16,62.17,24000000.0
2009-12-09 09:58:00,62.174,62.184,62.174,62.184,32000000.0
2009-12-09 09:59:00,62.188,62.197,62.188,62.191,51200000.0
2009-12-09 10:00:00,62.201,62.201,62.167,62.18,62400000.0
2009-12-09 10:01:00,62.185,62.213,62.185,62.213,57600000.0
2009-12-09 10:02:00,62.248,62.285,62.248,62.285,36800000.0
2009-12-09 10:03:00,62.287,62.289,62.272,62.281,44800000.0
2009-12-09 10:04:00,62.31,62.329,62.31,62.329,40000000.0
2009-12-09 10:05:00,62.36,62.396,62.36,62.393,37800000.0
2009-12-09 10:06:00,62.414,62.417,62.408,62.41,33600000.0
2009-12-09 10:07:00,62.399,62.404,62.391,62.395,43600000.0
2009-12-09 10:08:00,62.383,62.383,62.365,62.365,49600000.0
2009-12-09 10:09:00,62.363,62.371,62.362,62.362,53200000.0
2009-12-09 10:10:00,62.358,62.361,62.348,62.349,46400000.0
2009-12-09 10:11:00,62.347,62.356,62.346,62.356,57600000.0
2009-12-09 10:12:00,62.349,62.349,62.328,62.328,58000000.0
2009-12-09 10:13:00,62.319,62.319,62.305,62.305,41600000.0
2009-12-09 10:14:00,62.292,62.292,62.275,62.278,30400000.0
2009-12-09 10:15:00,62.284,62.286,62.279,62.284,30400000.0
2009-12-09 10:16:00,62.279,62.305,62.279,62.305,42000000.0
2009-12-09 10:17:00,62.323,62.334,62.319,62.326,44800000.0
2009-12-09 10:18:00,62.325,62.325,62.314,62.325,78400000.0
2009-12-09 10:19:00,62.329,62.334,62.32,62.32,74600000.0
2009-12-09 10:20:00,62.317,62.317,62.311,62.313,54400000.0
2009-12-09 10:21:00,62.3,62.307,62.295,62.297,35200000.0
2009-12-09 10:22:00,62.279,62.279,62.248,62.248,49600000.0
2009-12-09 10:23:00,62.231,62.245,62.227,62.227,33600000.0
2009-12-09 10:24:00,62.217,62.237,62.206,62.218,43200000.0
2009-12-09 10:25:00,62.225,62.236,62.225,62.233,64400000.0
2009-12-09 10:26:00,62.222,62.226,62.222,62.223,36800000.0
2009-12-09 10:27:00,62.233,62.264,62.233,62.264,52800000.0
2009-12-09 10:28:00,62.267,62.274,62.26,62.274,88400000.0
2009-12-09 10:29:00,62.292,62.326,62.291,62.326,46800000.0
2009-12-09 10:30:00,62.327,62.327,62.265,62.265,27200000.0
2009-12-09 10:31:00,62.249,62.251,62.23,62.251,32000000.0
2009-12-09 10:32:00,62.266,62.272,62.261,62.271,46400000.0
2009-12-09 10:33:00,62.273,62.273,62.248,62.25,35200000.0
2009-12-09 10:34:00,62.242,62.244,62.212,62.212,17600000.0
2009-12-09 10:35:00,62.212,62.216,62.201,62.213,19200000.0
2009-12-09 10:36:00,62.216,62.219,62.209,62.219,16000000.0
2009-12-09 10:37:00,62.207,62.207,62.181,62.185,19200000.0
2009-12-09 10:38:00,62.174,62.182,62.164,62.165,28800000.0
2009-12-09 10:39:00,62.103,62.126,62.103,62.118,16000000.0
2009-12-09 10:40:00,62.11,62.11,62.067,62.067,24000000.0
2009-12-09 10:41:00,62.044,62.045,62.03,62.042,57600000.0
2009-12-09 10:42:00,62.058,62.07,62.058,62.065,38400000.0
2009-12-09 10:43:00,62.088,62.113,62.086,62.113,25600000.0
2009-12-09 10:44:00,62.111,62.117,62.106,62.11,19200000.0
2009-12-09 10:45:00,62.099,62.099,62.082,62.086,22400000.0
2009-12-09 10:46:00,62.086,62.087,62.079,62.087,28800000.0
2009-12-09 10:47:00,62.093,62.117,62.093,62.117,25600000.0
2009-12-09 10:48:00,62.121,62.149,62.121,62.149,38400000.0
2009-12-09 10:49:00,62.17,62.199,62.17,62.199,25600000.0
2009-12-09 10:50:00,62.196,62.202,62.188,62.189,59200000.0
2009-12-09 10:51:00,62.162,62.162,62.126,62.126,68800000.0
2009-12-09 10:52:00,62.119,62.135,62.113,62.135,35200000.0
2009-12-09 10:53:00,62.132,62.132,62.099,62.099,59200000.0
2009-12-09 10:54:00,62.063,62.063,62.026,62.026,54400000.0
2009-12-09 10:55:00,62.02,62.059,62.02,62.059,41600000.0
2009-12-09 10:56:00,62.059,62.059,62.037,62.055,44800000.0
2009-12-09 10:57:00,62.049,62.105,62.049,62.105,33600000.0
2009-12-09 10:58:00,62.119,62.14,62.119,62.136,40400000.0
2009-12-09 10:59:00,62.135,62.158,62.135,62.158,49600000.0
2009-12-09 11:00:00,62.17,62.184,62.168,62.182,51200000.0
2009-12-09 11:01:00,62.179,62.179,62.162,62.162,52800000.0
2009-12-09 11:02:00,62.164,62.174,62.156,62.174,19200000.0
2009-12-09 11:03:00,62.163,62.176,62.163,62.163,36800000.0
2009-12-09 11:04:00,62.161,62.162,62.151,62.151,27200000.0
2009-12-09 11:05:00,62.138,62.147,62.134,62.139,11600000.0
2009-12-09 11:06:00,62.128,62.128,62.112,62.122,30400000.0
2009-12-09 11:07:00,62.112,62.112,62.099,62.109,46400000.0
2009-12-09 11:08:00,62.119,62.14,62.119,62.14,32000000.0
2009-12-09 11:09:00,62.15,62.164,62.139,62.164,74600000.0
2009-12-09 11:10:00,62.173,62.192,62.172,62.172,36800000.0
2009-12-09 11:11:00,62.179,62.189,62.177,62.189,52800000.0
2009-12-09 11:12:00,62.176,62.186,62.148,62.153,70400000.0
2009-12-09 11:13:00,62.164,62.2,62.164,62.2,67200000.0
2009-12-09 11:14:00,62.207,62.227,62.207,62.227,57400000.0
2009-12-09 11:15:00,62.215,62.236,62.215,62.236,35200000.0
2009-12-09 11:16:00,62.243,62.284,62.243,62.283,17600000.0
2009-12-09 11:17:00,62.286,62.29,62.27,62.284,54400000.0
2009-12-09 11:18:00,62.282,62.311,62.282,62.306,73600000.0
2009-12-09 11:19:00,62.311,62.335,62.306,62.332,56400000.0
2009-12-09 11:20:00,62.336,62.345,62.327,62.345,35200000.0
2009-12-09 11:21:00,62.364,62.397,62.364,62.395,40400000.0
2009-12-09 11:22:00,62.387,62.387,62.334,62.334,41600000.0
2009-12-09 11:23:00,62.304,62.325,62.304,62.325,51200000.0
2009-12-09 11:24:00,62.341,62.354,62.34,62.351,52800000.0
2009-12-09 11:25:00,62.338,62.338,62.322,62.322,35200000.0
2009-12-09 11:26:00,62.305,62.305,62.263,62.263,27200000.0
2009-12-09 11:27:00,62.257,62.258,62.25,62.258,26000000.0
2009-12-09 11:28:00,62.219,62.252,62.216,62.222,41600000.0
2009-12-09 11:29:00,62.224,62.224,62.192,62.201,43200000.0
2009-12-09 11:30:00,62.196,62.204,62.196,62.198,11200000.0
2009-12-09 11:31:00,62.214,62.252,62.214,62.252,27200000.0
2009-12-09 11:32:00,62.274,62.274,62.253,62.253,35200000.0
2009-12-09 11:33:00,62.229,62.229,62.219,62.221,17600000.0
2009-12-09 11:34:00,62.212,62.22,62.211,62.218,33600000.0
2009-12-09 11:35:00,62.219,62.242,62.219,62.242,22400000.0
2009-12-09 11:36:00,62.262,62.308,62.262,62.308,43200000.0
2009-12-09 11:37:00,62.292,62.312,62.283,62.312,41600000.0
2009-12-09 11:38:00,62.318,62.324,62.316,62.324,27200000.0
2009-12-09 11:39:00,62.308,62.309,62.299,62.304,46400000.0
2009-12-09 11:40:00,62.278,62.303,62.278,62.29,22400000.0
2009-12-09 11:41:00,62.312,62.33,62.312,62.324,38800000.0
2009-12-09 11:42:00,62.322,62.325,62.317,62.322,38400000.0
2009-12-09 11:43:00,62.324,62.324,62.313,62.317,67600000.0
2009-12-09 11:44:00,62.316,62.317,62.31,62.31,58600000.0
2009-12-09 11:45:00,62.313,62.313,62.296,62.296,49000000.0
2009-12-09 11:46:00,62.288,62.3,62.288,62.294,60800000.0
2009-12-09 11:47:00,62.295,62.302,62.292,62.302,56000000.0
2009-12-09 11:48:00,62.304,62.308,62.3,62.306,56000000.0
2009-12-09 11:49:00,62.301,62.301,62.293,62.293,41600000.0
2009-12-09 11:50:00,62.287,62.3,62.287,62.298,44800000.0
2009-12-09 11:51:00,62.304,62.307,62.299,62.303,44800000.0
2009-12-09 11:52:00,62.299,62.299,62.282,62.289,32000000.0
2009-12-09 11:53:00,62.277,62.279,62.269,62.269,35200000.0
2009-12-09 11:54:00,62.285,62.301,62.282,62.289,48000000.0
2009-12-09 11:55:00,62.292,62.296,62.285,62.285,44800000.0
2009-12-09 11:56:00,62.283,62.29,62.282,62.29,64000000.0
2009-12-09 11:57:00,62.27,62.288,62.261,62.267,22400000.0
2009-12-09 11:58:00,62.288,62.288,62.282,62.282,41600000.0
2009-12-09 11:59:00,62.286,62.295,62.286,62.291,51200000.0
2009-12-09 12:00:00,62.296,62.318,62.296,62.318,36800000.0
2009-12-09 12:01:00,62.318,62.32,62.306,62.306,19200000.0
2009-12-09 12:02:00,62.315,62.32,62.31,62.318,32000000.0
2009-12-09 12:03:00,62.314,62.316,62.302,62.302,51200000.0
2009-12-09 12:04:00,62.289,62.289,62.277,62.281,24400000.0
2009-12-09 12:05:00,62.26,62.264,62.236,62.236,28800000.0
2009-12-09 12:06:00,62.266,62.269,62.258,62.269,24400000.0
2009-12-09 12:07:00,62.304,62.314,62.3,62.307,21200000.0
2009-12-09 12:08:00,62.303,62.303,62.288,62.291,43200000.0
2009-12-09 12:09:00,62.285,62.303,62.283,62.289,25600000.0
2009-12-09 12:10:00,62.296,62.298,62.28,62.295,11200000.0
2009-12-09 12:11:00,62.314,62.339,62.314,62.339,27200000.0
2009-12-09 12:12:00,62.342,62.382,62.342,62.382,30400000.0
2009-12-09 12:13:00,62.396,62.401,62.396,62.397,14400000.0
2009-12-09 12:14:00,62.385,62.385,62.364,62.364,41600000.0
2009-12-09 12:15:00,62.354,62.357,62.35,62.35,27200000.0
2009-12-09 12:16:00,62.352,62.352,62.34,62.343,26600000.0
2009-12-09 12:17:00,62.337,62.341,62.336,62.336,43200000.0
2009-12-09 12:18:00,62.338,62.366,62.338,62.366,25600000.0
2009-12-09 12:19:00,62.384,62.397,62.377,62.397,35200000.0
2009-12-09 12:20:00,62.396,62.418,62.396,62.418,36800000.0
2009-12-09 12:21:00,62.421,62.421,62.407,62.419,59200000.0
2009-12-09 12:22:00,62.449,62.455,62.437,62.437,30400000.0
2009-12-09 12:23:00,62.45,62.473,62.45,62.473,32000000.0
2009-12-09 12:24:00,62.48,62.537,62.48,62.537,33600000.0
2009-12-09 12:25:00,62.555,62.561,62.533,62.533,22400000.0
2009-12-09 12:26:00,62.523,62.524,62.518,62.518,30400000.0
2009-12-09 12:27:00,62.516,62.516,62.505,62.505,30800000.0
2009-12-09 12:28:00,62.521,62.524,62.515,62.515,60800000.0
2009-12-09 12:29:00,62.512,62.518,62.424,62.432,115200000.0
2009-12-09 12:30:00,62.45,62.592,62.422,62.592,46400000.0
2009-12-09 12:31:00,62.62,62.635,62.619,62.633,70400000.0
2009-12-09 12:32:00,62.647,62.655,62.645,62.645,28800000.0
2009-12-09 12:33:00,62.636,62.664,62.636,62.655,40800000.0
2009-12-09 12:34:00,62.654,62.664,62.644,62.663,27200000.0
2009-12-09 12:35:00,62.672,62.674,62.659,62.673,25600000.0
2009-12-09 12:36:00,62.691,62.702,62.691,62.702,48000000.0
2009-12-09 12:37:00,62.725,62.753,62.725,62.753,7400000.0
2009-12-09 12:38:00,62.752,62.755,62.74,62.74,9600000.0
2009-12-09 12:39:00,62.724,62.763,62.724,62.763,24000000.0
2009-12-09 12:40:00,62.783,62.805,62.783,62.805,16000000.0
2009-12-09 12:41:00,62.819,62.819,62.77,62.77,22400000.0
2009-12-09 12:42:00,62.756,62.782,62.756,62.782,22400000.0
2009-12-09 12:43:00,62.78,62.78,62.763,62.763,37200000.0
2009-12-09 12:44:00,62.754,62.754,62.747,62.747,22400000.0
2009-12-09 12:45:00,62.745,62.748,62.736,62.742,35200000.0
2009-12-09 12:46:00,62.734,62.734,62.714,62.724,45200000.0
2009-12-09 12:47:00,62.72,62.72,62.696,62.696,30400000.0
2009-12-09 12:48:00,62.682,62.686,62.676,62.678,32000000.0
2009-12-09 12:49:00,62.666,62.671,62.652,62.664,40000000.0
2009-12-09 12:50:00,62.675,62.686,62.675,62.678,28800000.0
2009-12-09 12:51:00,62.684,62.703,62.683,62.703,22400000.0
2009-12-09 12:52:00,62.712,62.712,62.7,62.712,25600000.0
2009-12-09 12:53:00,62.725,62.725,62.713,62.72,17600000.0
2009-12-09 12:54:00,62.709,62.719,62.699,62.699,25600000.0
2009-12-09 12:55:00,62.704,62.716,62.7,62.711,24000000.0
2009-12-09 12:56:00,62.711,62.717,62.71,62.71,12200000.0
2009-12-09 12:57:00,62.696,62.707,62.687,62.707,27200000.0
2009-12-09 12:58:00,62.703,62.709,62.703,62.707,19200000.0
2009-12-09 12:59:00,62.697,62.702,62.688,62.688,14400000.0
2009-12-09 13:00:00,62.69,62.695,62.681,62.681,9600000.0
2009-12-09 13:01:00,62.679,62.684,62.67,62.676,17600000.0
2009-12-09 13:02:00,62.668,62.672,62.666,62.666,9600000.0
2009-12-09 13:03:00,62.659,62.66,62.655,62.655,8000000.0
2009-12-09 13:04:00,62.653,62.653,62.642,62.648,16000000.0
2009-12-09 13:05:00,62.653,62.653,62.639,62.639,12800000.0
2009-12-09 13:06:00,62.639,62.644,62.634,62.635,14400000.0
2009-12-09 13:07:00,62.618,62.618,62.605,62.605,12800000.0
2009-12-09 13:08:00,62.597,62.599,62.596,62.599,32000000.0
2009-12-09 13:09:00,62.611,62.622,62.611,62.614,28800000.0
2009-12-09 13:10:00,62.617,62.617,62.604,62.611,32400000.0
2009-12-09 13:11:00,62.615,62.615,62.609,62.61,19200000.0
2009-12-09 13:12:00,62.603,62.603,62.596,62.598,9600000.0
2009-12-09 13:13:00,62.594,62.594,62.588,62.588,11600000.0
2009-12-09 13:14:00,62.596,62.607,62.596,62.607,8000000.0
2009-12-09 13:15:00,62.597,62.6,62.594,62.6,16000000.0
2009-12-09 13:16:00,62.599,62.61,62.594,62.61,25600000.0
2009-12-09 13:17:00,62.621,62.621,62.61,62.61,17600000.0
2009-12-09 13:18:00,62.611,62.632,62.611,62.63,55400000.0
2009-12-09 13:19:00,62.639,62.653,62.639,62.653,32000000.0
2009-12-09 13:20:00,62.658,62.667,62.658,62.666,38400000.0
2009-12-09 13:21:00,62.673,62.692,62.673,62.692,56000000.0
2009-12-09 13:22:00,62.705,62.71,62.703,62.703,35200000.0
2009-12-09 13:23:00,62.708,62.74,62.708,62.74,14400000.0
2009-12-09 13:24:00,62.735,62.737,62.722,62.732,14400000.0
2009-12-09 13:25:00,62.737,62.74,62.735,62.735,33600000.0
2009-12-09 13:26:00,62.738,62.738,62.721,62.721,24400000.0
2009-12-09 13:27:00,62.717,62.717,62.712,62.713,40000000.0
2009-12-09 13:28:00,62.709,62.709,62.7,62.7,20800000.0
2009-12-09 13:29:00,62.692,62.692,62.66,62.66,22400000.0
2009-12-09 13:30:00,62.659,62.663,62.651,62.662,36800000.0
2009-12-09 13:31:00,62.66,62.68,62.658,62.676,36800000.0
2009-12-09 13:32:00,62.672,62.676,62.667,62.669,17600000.0
2009-12-09 13:33:00,62.674,62.677,62.665,62.665,12800000.0
2009-12-09 13:34:00,62.664,62.675,62.661,62.666,54400000.0
2009-12-09 13:35:00,62.655,62.67,62.655,62.668,12800000.0
2009-12-09 13:36:00,62.681,62.687,62.674,62.684,48000000.0
2009-12-09 13:37:00,62.682,62.686,62.673,62.686,24000000.0
2009-12-09 13:38:00,62.658,62.686,62.658,62.683,28800000.0
2009-12-09 13:39:00,62.685,62.69,62.682,62.69,25600000.0
2009-12-09 13:40:00,62.69,62.712,62.69,62.712,9600000.0
2009-12-09 13:41:00,62.696,62.698,62.69,62.698,16000000.0
2009-12-09 13:42:00,62.7,62.705,62.699,62.705,22400000.0
2009-12-09 13:43:00,62.691,62.694,62.681,62.687,25600000.0
2009-12-09 13:44:00,62.678,62.695,62.676,62.695,28800000.0
2009-12-09 13:45:00,62.705,62.712,62.705,62.712,12800000.0
2009-12-09 13:46:00,62.716,62.731,62.714,62.728,19200000.0
2009-12-09 13:47:00,62.722,62.731,62.721,62.722,27200000.0
2009-12-09 13:48:00,62.726,62.734,62.726,62.728,22400000.0
2009-12-09 13:49:00,62.725,62.726,62.714,62.714,33600000.0
2009-12-09 13:50:00,62.717,62.724,62.714,62.724,33600000.0
2009-12-09 13:51:00,62.728,62.741,62.727,62.736,29800000.0
2009-12-09 13:52:00,62.729,62.733,62.716,62.717,40000000.0
2009-12-09 13:53:00,62.708,62.724,62.704,62.722,36800000.0
2009-12-09 13:54:00,62.731,62.741,62.731,62.741,24000000.0
2009-12-09 13:55:00,62.743,62.743,62.738,62.739,11200000.0
2009-12-09 13:56:00,62.735,62.738,62.735,62.736,14400000.0
2009-12-09 13:57:00,62.744,62.744,62.736,62.743,14400000.0
2009-12-09 13:58:00,62.727,62.731,62.713,62.731,31400000.0
2009-12-09 13:59:00,62.743,62.754,62.728,62.733,48000000.0
2009-12-09 14:00:00,62.753,62.771,62.747,62.747,32000000.0
2009-12-09 14:01:00,62.734,62.734,62.708,62.708,14400000.0
2009-12-09 14:02:00,62.703,62.71,62.697,62.699,28800000.0
2009-12-09 14:03:00,62.695,62.695,62.662,62.662,14400000.0
2009-12-09 14:04:00,62.656,62.68,62.656,62.68,14400000.0
2009-12-09 14:05:00,62.69,62.724,62.69,62.724,25600000.0
2009-12-09 14:06:00,62.735,62.744,62.734,62.744,17600000.0
2009-12-09 14:07:00,62.728,62.728,62.716,62.719,38400000.0
2009-12-09 14:08:00,62.686,62.723,62.686,62.718,24000000.0
2009-12-09 14:09:00,62.718,62.718,62.685,62.689,9600000.0
2009-12-09 14:10:00,62.689,62.689,62.681,62.681,17600000.0
2009-12-09 14:11:00,62.674,62.679,62.667,62.674,12800000.0
2009-12-09 14:12:00,62.677,62.681,62.671,62.681,12800000.0
2009-12-09 14:13:00,62.686,62.693,62.685,62.687,24000000.0
2009-12-09 14:14:00,62.677,62.69,62.676,62.676,20800000.0
2009-12-09 14:15:00,62.67,62.67,62.653,62.653,33600000.0
2009-12-09 14:16:00,62.661,62.661,62.649,62.661,27200000.0
2009-12-09 14:17:00,62.657,62.665,62.636,62.636,11200000.0
2009-12-09 14:18:00,62.635,62.635,62.626,62.632,16000000.0
2009-12-09 14:19:00,62.641,62.641,62.63,62.63,40000000.0
2009-12-09 14:20:00,62.626,62.626,62.606,62.608,16000000.0
2009-12-09 14:21:00,62.604,62.612,62.6,62.606,33600000.0
2009-12-09 14:22:00,62.611,62.611,62.606,62.606,14400000.0
2009-12-09 14:23:00,62.605,62.612,62.605,62.605,17600000.0
2009-12-09 14:24:00,62.605,62.617,62.605,62.617,36800000.0
2009-12-09 14:25:00,62.627,62.629,62.62,62.62,8000000.0
2009-12-09 14:26:00,62.602,62.608,62.599,62.599,18600000.0
2009-12-09 14:27:00,62.58,62.58,62.547,62.547,11200000.0
2009-12-09 14:28:00,62.54,62.54,62.521,62.521,7400000.0
2009-12-09 14:29:00,62.517,62.518,62.497,62.497,8000000.0
2009-12-09 14:30:00,62.452,62.452,62.325,62.325,11200000.0
2009-12-09 14:31:00,62.412,62.457,62.358,62.457,16000000.0
2009-12-09 14:32:00,62.476,62.486,62.468,62.468,9600000.0
2009-12-09 14:33:00,62.465,62.481,62.465,62.481,9600000.0
2009-12-09 14:34:00,62.475,62.489,62.475,62.488,17600000.0
2009-12-09 14:35:00,62.482,62.483,62.462,62.462,11200000.0
2009-12-09 14:36:00,62.443,62.47,62.443,62.47,8000000.0
2009-12-09 14:37:00,62.475,62.481,62.468,62.468,12800000.0
2009-12-09 14:38:00,62.471,62.478,62.459,62.478,11200000.0
2009-12-09 14:39:00,62.484,62.486,62.474,62.48,8000000.0
2009-12-09 14:40:00,62.489,62.49,62.488,62.49,8000000.0
2009-12-09 14:41:00,62.502,62.545,62.502,62.545,9600000.0
2009-12-09 14:42:00,62.564,62.591,62.563,62.591,13200000.0
2009-12-09 14:43:00,62.592,62.592,62.558,62.558,8000000.0
2009-12-09 14:44:00,62.575,62.601,62.575,62.601,8000000.0
2009-12-09 14:45:00,62.606,62.607,62.604,62.606,8000000.0
2009-12-09 14:46:00,62.599,62.61,62.599,62.61,8000000.0
2009-12-09 14:47:00,62.647,62.665,62.647,62.665,9600000.0
2009-12-09 14:48:00,62.667,62.67,62.663,62.663,11200000.0
2009-12-09 14:49:00,62.658,62.658,62.598,62.598,9600000.0
2009-12-09 14:50:00,62.568,62.571,62.557,62.571,8000000.0
2009-12-09 14:51:00,62.575,62.575,62.559,62.559,8000000.0
2009-12-09 14:52:00,62.557,62.584,62.557,62.584,14400000.0
2009-12-09 14:53:00,62.582,62.586,62.581,62.586,8000000.0
2009-12-09 14:54:00,62.583,62.603,62.582,62.601,12800000.0
2009-12-09 14:55:00,62.612,62.623,62.61,62.621,16000000.0
2009-12-09 14:56:00,62.623,62.623,62.604,62.61,8000000.0
2009-12-09 14:57:00,62.603,62.603,62.585,62.585,12200000.0
2009-12-09 14:58:00,62.581,62.584,62.579,62.584,8000000.0
2009-12-09 14:59:00,62.586,62.601,62.586,62.598,8000000.0
2009-12-09 15:00:00,62.612,62.627,62.601,62.621,16000000.0
2009-12-09 15:01:00,62.645,62.664,62.645,62.66,9600000.0
2009-12-09 15:02:00,62.667,62.69,62.667,62.69,8000000.0
2009-12-09 15:03:00,62.723,62.741,62.699,62.699,9600000.0
2009-12-09 15:04:00,62.674,62.699,62.674,62.699,9600000.0
2009-12-09 15:05:00,62.706,62.774,62.706,62.774,12800000.0
2009-12-09 15:06:00,62.741,62.741,62.701,62.701,11200000.0
2009-12-09 15:07:00,62.702,62.709,62.7,62.705,11200000.0
2009-12-09 15:08:00,62.702,62.705,62.695,62.695,11200000.0
2009-12-09 15:09:00,62.695,62.695,62.675,62.692,14400000.0
2009-12-09 15:10:00,62.694,62.709,62.694,62.709,9600000.0
2009-12-09 15:11:00,62.71,62.715,62.696,62.696,11200000.0
2009-12-09 15:12:00,62.682,62.73,62.682,62.716,9600000.0
2009-12-09 15:13:00,62.735,62.751,62.727,62.727,12800000.0
2009-12-09 15:14:00,62.717,62.718,62.708,62.712,8000000.0
2009-12-09 15:15:00,62.692,62.716,62.688,62.709,11200000.0
2009-12-09 15:16:00,62.723,62.723,62.71,62.711,13200000.0
2009-12-09 15:17:00,62.692,62.694,62.688,62.688,8000000.0
2009-12-09 15:18:00,62.67,62.679,62.669,62.674,12800000.0
2009-12-09 15:19:00,62.669,62.699,62.665,62.697,16000000.0
2009-12-09 15:20:00,62.683,62.683,62.671,62.678,8000000.0
2009-12-09 15:21:00,62.673,62.674,62.58,62.673,17600000.0
2009-12-09 15:22:00,62.665,62.691,62.66,62.689,11200000.0
2009-12-09 15:23:00,62.694,62.695,62.688,62.694,11200000.0
2009-12-09 15:24:00,62.695,62.705,62.691,62.691,11200000.0
2009-12-09 15:25:00,62.697,62.7,62.693,62.699,8000000.0
2009-12-09 15:26:00,62.692,62.692,62.68,62.68,8000000.0
2009-12-09 15:27:00,62.674,62.68,62.665,62.678,12800000.0
2009-12-09 15:28:00,62.669,62.669,62.635,62.646,11200000.0
2009-12-09 15:29:00,62.614,62.621,62.612,62.617,11200000.0
2009-12-09 15:30:00,62.605,62.605,62.592,62.594,17600000.0
2009-12-09 15:31:00,62.598,62.604,62.593,62.593,12800000.0
2009-12-09 15:32:00,62.608,62.63,62.605,62.63,11200000.0
2009-12-09 15:33:00,62.632,62.643,62.626,62.634,11200000.0
2009-12-09 15:34:00,62.637,62.648,62.637,62.647,12200000.0
2009-12-09 15:35:00,62.643,62.643,62.629,62.631,8000000.0
2009-12-09 15:36:00,62.634,62.636,62.625,62.629,14400000.0
2009-12-09 15:37:00,62.61,62.623,62.61,62.618,9600000.0
2009-12-09 15:38:00,62.605,62.609,62.593,62.607,15400000.0
2009-12-09 15:39:00,62.586,62.586,62.578,62.584,8000000.0
2009-12-09 15:40:00,62.569,62.58,62.547,62.58,12800000.0
2009-12-09 15:41:00,62.601,62.601,62.572,62.572,9600000.0
2009-12-09 15:42:00,62.561,62.565,62.546,62.565,8000000.0
2009-12-09 15:43:00,62.565,62.583,62.563,62.563,12800000.0
2009-12-09 15:44:00,62.581,62.589,62.571,62.589,16000000.0
2009-12-09 15:45:00,62.574,62.588,62.574,62.588,8000000.0
2009-12-09 15:46:00,62.6,62.609,62.594,62.609,11200000.0
2009-12-09 15:47:00,62.612,62.633,62.612,62.633,11200000.0
2009-12-09 15:48:00,62.662,62.669,62.661,62.668,12800000.0
2009-12-09 15:49:00,62.653,62.671,62.653,62.67,11200000.0
2009-12-09 15:50:00,62.665,62.671,62.652,62.661,14800000.0
2009-12-09 15:51:00,62.661,62.661,62.648,62.65,11200000.0
2009-12-09 15:52:00,62.657,62.657,62.641,62.641,11200000.0
2009-12-09 15:53:00,62.622,62.626,62.62,62.626,12800000.0
2009-12-09 15:54:00,62.618,62.636,62.618,62.632,8000000.0
2009-12-09 15:55:00,62.639,62.648,62.632,62.648,17600000.0
2009-12-09 15:56:00,62.646,62.655,62.645,62.655,8000000.0
2009-12-09 15:57:00,62.667,62.696,62.667,62.696,12800000.0
2009-12-09 15:58:00,62.685,62.685,62.661,62.661,11200000.0
2009-12-09 15:59:00,62.675,62.675,62.642,62.642,11200000.0
2009-12-09 16:00:00,62.613,62.613,62.589,62.589,11200000.0
2009-12-09 16:01:00,62.611,62.625,62.596,62.596,11200000.0
2009-12-09 16:02:00,62.578,62.578,62.529,62.534,17600000.0
2009-12-09 16:03:00,62.544,62.576,62.544,62.567,12800000.0
2009-12-09 16:04:00,62.554,62.554,62.543,62.551,7400000.0
2009-12-09 16:05:00,62.579,62.581,62.577,62.578,9600000.0
2009-12-09 16:06:00,62.571,62.571,62.556,62.558,16000000.0
2009-12-09 16:07:00,62.544,62.544,62.511,62.511,11200000.0
2009-12-09 16:08:00,62.508,62.517,62.506,62.517,11600000.0
2009-12-09 16:09:00,62.5,62.5,62.46,62.469,17600000.0
2009-12-09 16:10:00,62.455,62.463,62.455,62.461,9600000.0
2009-12-09 16:11:00,62.469,62.479,62.461,62.479,10600000.0
2009-12-09 16:12:00,62.481,62.489,62.472,62.472,9600000.0
2009-12-09 16:13:00,62.489,62.489,62.465,62.465,11200000.0
2009-12-09 16:14:00,62.473,62.482,62.473,62.475,9600000.0
2009-12-09 16:15:00,62.471,62.471,62.459,62.459,9600000.0
2009-12-09 16:16:00,62.468,62.491,62.465,62.491,11200000.0
2009-12-09 16:17:00,62.496,62.543,62.496,62.543,17600000.0
2009-12-09 16:18:00,62.559,62.572,62.558,62.568,12800000.0
2009-12-09 16:19:00,62.562,62.562,62.552,62.552,10600000.0
2009-12-09 16:20:00,62.552,62.559,62.542,62.543,11200000.0
2009-12-09 16:21:00,62.541,62.583,62.541,62.581,11200000.0
2009-12-09 16:22:00,62.58,62.582,62.56,62.56,9600000.0
2009-12-09 16:23:00,62.579,62.579,62.567,62.57,12800000.0
2009-12-09 16:24:00,62.544,62.544,62.519,62.519,11200000.0
2009-12-09 16:25:00,62.508,62.517,62.478,62.478,12800000.0
2009-12-09 16:26:00,62.457,62.468,62.451,62.451,12800000.0
2009-12-09 16:27:00,62.447,62.447,62.427,62.427,17600000.0
2009-12-09 16:28:00,62.444,62.486,62.444,62.486,11200000.0
2009-12-09 16:29:00,62.495,62.509,62.495,62.509,14400000.0
2009-12-09 16:30:00,62.513,62.539,62.499,62.539,17600000.0
2009-12-09 16:31:00,62.552,62.554,62.548,62.554,14400000.0
2009-12-09 16:32:00,62.572,62.582,62.567,62.582,8000000.0
2009-12-09 16:33:00,62.582,62.582,62.559,62.563,9600000.0
2009-12-09 16:34:00,62.558,62.558,62.533,62.535,17600000.0
2009-12-09 16:35:00,62.511,62.511,62.45,62.45,12800000.0
2009-12-09 16:36:00,62.437,62.439,62.415,62.415,11200000.0
2009-12-09 16:37:00,62.42,62.451,62.42,62.451,12800000.0
2009-12-09 16:38:00,62.457,62.46,62.45,62.46,14400000.0
2009-12-09 16:39:00,62.464,62.47,62.45,62.45,12800000.0
2009-12-09 16:40:00,62.428,62.428,62.399,62.399,8000000.0
2009-12-09 16:41:00,62.414,62.429,62.407,62.407,12800000.0
2009-12-09 16:42:00,62.38,62.38,62.346,62.346,9600000.0
2009-12-09 16:43:00,62.368,62.376,62.364,62.376,12800000.0
2009-12-09 16:44:00,62.395,62.407,62.394,62.395,11200000.0
2009-12-09 16:45:00,62.387,62.399,62.387,62.392,11200000.0
2009-12-09 16:46:00,62.381,62.383,62.359,62.383,14400000.0
2009-12-09 16:47:00,62.385,62.385,62.349,62.349,17600000.0
2009-12-09 16:48:00,62.336,62.36,62.335,62.36,11200000.0
2009-12-09 16:49:00,62.371,62.386,62.371,62.385,11200000.0
2009-12-09 16:50:00,62.399,62.414,62.399,62.414,17600000.0
2009-12-09 16:51:00,62.436,62.458,62.401,62.401,8000000.0
2009-12-09 16:52:00,62.481,62.484,62.481,62.484,3200000.0
2009-12-09 16:53:00,62.486,62.505,62.486,62.505,8000000.0
2009-12-09 16:54:00,62.529,62.538,62.529,62.537,9600000.0
2009-12-09 16:55:00,62.532,62.532,62.514,62.514,14400000.0
2009-12-09 16:56:00,62.491,62.503,62.474,62.474,12800000.0
2009-12-09 16:57:00,62.479,62.488,62.478,62.488,9600000.0
2009-12-09 16:58:00,62.48,62.48,62.448,62.448,12800000.0
2009-12-09 16:59:00,62.439,62.476,62.439,62.476,12800000.0
2009-12-09 17:00:00,62.453,62.501,62.453,62.501,11200000.0
2009-12-09 17:01:00,62.53,62.577,62.447,62.577,12800000.0
2009-12-09 17:02:00,62.636,62.653,62.636,62.651,8000000.0
2009-12-09 17:03:00,62.641,62.641,62.6,62.6,8000000.0
2009-12-09 17:04:00,62.583,62.583,62.562,62.562,11200000.0
2009-12-09 17:05:00,62.538,62.538,62.518,62.518,17600000.0
2009-12-09 17:06:00,62.529,62.542,62.506,62.539,11200000.0
2009-12-09 17:07:00,62.536,62.572,62.536,62.572,11200000.0
2009-12-09 17:08:00,62.571,62.571,62.56,62.565,17600000.0
2009-12-09 17:09:00,62.586,62.598,62.582,62.598,8000000.0
2009-12-09 17:10:00,62.583,62.583,62.562,62.569,11200000.0
2009-12-09 17:11:00,62.576,62.579,62.572,62.577,12800000.0
2009-12-09 17:12:00,62.566,62.575,62.548,62.563,12800000.0
2009-12-09 17:13:00,62.562,62.567,62.562,62.567,12800000.0
2009-12-09 17:14:00,62.566,62.566,62.544,62.544,8000000.0
2009-12-09 17:15:00,62.542,62.542,62.528,62.528,12800000.0
2009-12-09 17:16:00,62.539,62.559,62.539,62.548,11200000.0
2009-12-09 17:17:00,62.557,62.561,62.549,62.558,11200000.0
2009-12-09 17:18:00,62.545,62.559,62.545,62.559,9600000.0
2009-12-09 17:19:00,62.536,62.542,62.515,62.515,8000000.0
2009-12-09 17:20:00,62.501,62.511,62.498,62.5,11200000.0
2009-12-09 17:21:00,62.485,62.499,62.485,62.49,8000000.0
2009-12-09 17:22:00,62.474,62.474,62.379,62.466,11200000.0
2009-12-09 17:23:00,62.456,62.459,62.451,62.451,8000000.0
2009-12-09 17:24:00,62.423,62.457,62.423,62.457,11200000.0
2009-12-09 17:25:00,62.469,62.485,62.466,62.466,11200000.0
2009-12-09 17:26:00,62.457,62.458,62.451,62.454,11200000.0
2009-12-09 17:27:00,62.477,62.483,62.474,62.474,17600000.0
2009-12-09 17:28:00,62.5,62.5,62.477,62.495,12800000.0
2009-12-09 17:29:00,62.495,62.524,62.495,62.508,12800000.0
2009-12-09 17:30:00,62.531,62.531,62.459,62.459,11200000.0
2009-12-09 17:31:00,62.448,62.449,62.436,62.44,12800000.0
2009-12-09 17:32:00,62.455,62.485,62.455,62.485,11200000.0
2009-12-09 17:33:00,62.511,62.553,62.511,62.553,12800000.0
2009-12-09 17:34:00,62.545,62.545,62.522,62.533,11200000.0
2009-12-09 17:35:00,62.51,62.533,62.51,62.533,12800000.0
2009-12-09 17:36:00,62.534,62.535,62.52,62.52,11200000.0
2009-12-09 17:37:00,62.53,62.53,62.519,62.525,9600000.0
2009-12-09 17:38:00,62.534,62.542,62.532,62.542,8000000.0
2009-12-09 17:39:00,62.539,62.54,62.527,62.533,17600000.0
2009-12-09 17:40:00,62.556,62.593,62.556,62.593,11200000.0
2009-12-09 17:41:00,62.608,62.616,62.581,62.595,11200000.0
2009-12-09 17:42:00,62.574,62.588,62.574,62.587,11200000.0
2009-12-09 17:43:00,62.611,62.647,62.611,62.647,8000000.0
2009-12-09 17:44:00,62.662,62.675,62.661,62.664,12800000.0
2009-12-09 17:45:00,62.675,62.745,62.675,62.745,11200000.0
2009-12-09 17:46:00,62.756,62.756,62.727,62.729,12800000.0
2009-12-09 17:47:00,62.721,62.727,62.694,62.727,12800000.0
2009-12-09 17:48:00,62.739,62.739,62.718,62.723,11200000.0
2009-12-09 17:49:00,62.714,62.74,62.709,62.74,11200000.0
2009-12-09 17:50:00,62.746,62.759,62.74,62.759,12800000.0
2009-12-09 17:51:00,62.761,62.761,62.741,62.741,11200000.0
2009-12-09 17:52:00,62.735,62.735,62.721,62.728,12800000.0
2009-12-09 17:53:00,62.733,62.737,62.721,62.727,17600000.0
2009-12-09 17:54:00,62.738,62.738,62.724,62.724,8000000.0
2009-12-09 17:55:00,62.73,62.737,62.724,62.731,12800000.0
2009-12-09 17:56:00,62.738,62.755,62.738,62.745,11200000.0
2009-12-09 17:57:00,62.734,62.737,62.718,62.724,14400000.0
2009-12-09 17:58:00,62.73,62.742,62.73,62.738,13200000.0
2009-12-09 17:59:00,62.696,62.696,62.65,62.65,11200000.0
2009-12-09 18:00:00,62.644,62.68,62.644,62.68,17600000.0
2009-12-09 18:01:00,62.684,62.684,62.578,62.578,11200000.0
2009-12-09 18:02:00,62.661,62.67,62.658,62.666,9600000.0
2009-12-09 18:03:00,62.655,62.663,62.655,62.663,12800000.0
2009-12-09 18:04:00,62.663,62.67,62.658,62.658,11200000.0
2009-12-09 18:05:00,62.664,62.665,62.65,62.651,17600000.0
2009-12-09 18:06:00,62.642,62.643,62.63,62.63,12800000.0
2009-12-09 18:07:00,62.64,62.65,62.635,62.65,11200000.0
2009-12-09 18:08:00,62.655,62.66,62.632,62.633,16000000.0
2009-12-09 18:09:00,62.651,62.651,62.633,62.633,8000000.0
2009-12-09 18:10:00,62.632,62.636,62.626,62.63,12800000.0
2009-12-09 18:11:00,62.625,62.627,62.605,62.607,11200000.0
2009-12-09 18:12:00,62.577,62.577,62.552,62.554,9600000.0
2009-12-09 18:13:00,62.543,62.568,62.543,62.566,11200000.0
2009-12-09 18:14:00,62.551,62.57,62.544,62.566,12800000.0
2009-12-09 18:15:00,62.575,62.587,62.575,62.583,8000000.0
2009-12-09 18:16:00,62.6,62.629,62.6,62.618,12800000.0
2009-12-09 18:17:00,62.623,62.623,62.589,62.589,11200000.0
2009-12-09 18:18:00,62.593,62.599,62.593,62.594,11200000.0
2009-12-09 18:19:00,62.595,62.595,62.569,62.569,8000000.0
2009-12-09 18:20:00,62.568,62.575,62.564,62.573,12800000.0
2009-12-09 18:21:00,62.568,62.571,62.55,62.55,11200000.0
2009-12-09 18:22:00,62.526,62.529,62.467,62.467,8000000.0
2009-12-09 18:23:00,62.541,62.549,62.533,62.539,15400000.0
2009-12-09 18:24:00,62.551,62.561,62.551,62.552,12800000.0
2009-12-09 18:25:00,62.544,62.544,62.524,62.524,11200000.0
2009-12-09 18:26:00,62.535,62.548,62.535,62.543,12800000.0
2009-12-09 18:27:00,62.527,62.539,62.515,62.529,14400000.0
2009-12-09 18:28:00,62.52,62.527,62.52,62.521,9000000.0
2009-12-09 18:29:00,62.52,62.527,62.517,62.524,12600000.0
2009-12-09 18:30:00,62.533,62.551,62.533,62.551,11200000.0
2009-12-09 18:31:00,62.549,62.549,62.535,62.535,12800000.0
2009-12-09 18:32:00,62.546,62.57,62.546,62.567,11200000.0
2009-12-09 18:33:00,62.573,62.576,62.559,62.573,11200000.0
2009-12-09 18:34:00,62.581,62.59,62.581,62.581,9000000.0
2009-12-09 18:35:00,62.577,62.577,62.548,62.548,12800000.0
2009-12-09 18:36:00,62.527,62.527,62.521,62.521,12800000.0
2009-12-09 18:37:00,62.526,62.53,62.518,62.519,18000000.0
2009-12-09 18:38:00,62.519,62.53,62.519,62.521,11200000.0
2009-12-09 18:39:00,62.541,62.553,62.534,62.547,16000000.0
2009-12-09 18:40:00,62.534,62.539,62.528,62.528,12800000.0
2009-12-09 18:41:00,62.52,62.537,62.52,62.537,14400000.0
2009-12-09 18:42:00,62.534,62.55,62.534,62.55,8000000.0
2009-12-09 18:43:00,62.561,62.568,62.56,62.565,12800000.0
2009-12-09 18:44:00,62.573,62.579,62.571,62.573,11200000.0
2009-12-09 18:45:00,62.56,62.56,62.547,62.553,11200000.0
2009-12-09 18:46:00,62.556,62.556,62.53,62.53,9600000.0
2009-12-09 18:47:00,62.532,62.536,62.517,62.517,12800000.0
2009-12-09 18:48:00,62.538,62.545,62.527,62.545,12800000.0
2009-12-09 18:49:00,62.555,62.557,62.549,62.553,12800000.0
2009-12-09 18:50:00,62.551,62.561,62.542,62.555,16000000.0
2009-12-09 18:51:00,62.568,62.622,62.563,62.622,12800000.0
2009-12-09 18:52:00,62.619,62.619,62.609,62.617,9600000.0
2009-12-09 18:53:00,62.603,62.603,62.584,62.592,12800000.0
2009-12-09 18:54:00,62.585,62.594,62.585,62.59,11200000.0
2009-12-09 18:55:00,62.613,62.621,62.607,62.607,11200000.0
2009-12-09 18:56:00,62.578,62.607,62.578,62.592,16000000.0
2009-12-09 18:57:00,62.6,62.6,62.572,62.572,9600000.0
2009-12-09 18:58:00,62.577,62.58,62.571,62.573,11200000.0
2009-12-09 18:59:00,62.571,62.571,62.546,62.546,8000000.0
2009-12-09 19:00:00,62.554,62.568,62.554,62.567,8000000.0
2009-12-09 19:01:00,62.548,62.555,62.538,62.538,12800000.0
2009-12-09 19:02:00,62.541,62.541,62.495,62.495,11200000.0
2009-12-09 19:03:00,62.493,62.493,62.47,62.47,12800000.0
2009-12-09 19:04:00,62.424,62.467,62.424,62.466,9600000.0
2009-12-09 19:05:00,62.47,62.485,62.47,62.485,14400000.0
2009-12-09 19:06:00,62.493,62.496,62.478,62.478,16000000.0
2009-12-09 19:07:00,62.491,62.491,62.478,62.482,9600000.0
2009-12-09 19:08:00,62.471,62.475,62.443,62.443,17600000.0
2009-12-09 19:09:00,62.447,62.471,62.447,62.468,12800000.0
2009-12-09 19:10:00,62.46,62.461,62.45,62.459,17600000.0
2009-12-09 19:11:00,62.455,62.46,62.449,62.46,12800000.0
2009-12-09 19:12:00,62.481,62.482,62.47,62.472,11200000.0
2009-12-09 19:13:00,62.472,62.472,62.462,62.462,11200000.0
2009-12-09 19:14:00,62.476,62.476,62.466,62.466,11200000.0
2009-12-09 19:15:00,62.472,62.477,62.47,62.477,12800000.0
2009-12-09 19:16:00,62.47,62.476,62.461,62.461,12800000.0
2009-12-09 19:17:00,62.428,62.428,62.42,62.426,12800000.0
2009-12-09 19:18:00,62.419,62.428,62.419,62.421,17600000.0
2009-12-09 19:19:00,62.418,62.43,62.415,62.43,9600000.0
2009-12-09 19:20:00,62.422,62.422,62.384,62.386,14400000.0
2009-12-09 19:21:00,62.39,62.39,62.376,62.387,16000000.0
2009-12-09 19:22:00,62.391,62.396,62.391,62.393,9600000.0
2009-12-09 19:23:00,62.387,62.388,62.377,62.379,9600000.0
2009-12-09 19:24:00,62.36,62.367,62.35,62.367,9600000.0
2009-12-09 19:25:00,62.369,62.38,62.367,62.38,9600000.0
2009-12-09 19:26:00,62.388,62.412,62.388,62.412,11200000.0
2009-12-09 19:27:00,62.425,62.441,62.42,62.42,11200000.0
2009-12-09 19:28:00,62.435,62.435,62.409,62.409,12800000.0
2009-12-09 19:29:00,62.417,62.417,62.404,62.41,11200000.0
2009-12-09 19:30:00,62.381,62.397,62.381,62.393,8000000.0
2009-12-09 19:31:00,62.397,62.404,62.393,62.404,9600000.0
2009-12-09 19:32:00,62.407,62.416,62.393,62.416,8000000.0
2009-12-09 19:33:00,62.421,62.421,62.404,62.404,12800000.0
2009-12-09 19:34:00,62.418,62.429,62.418,62.429,9600000.0
2009-12-09 19:35:00,62.431,62.446,62.431,62.446,7400000.0
2009-12-09 19:36:00,62.447,62.455,62.445,62.445,11200000.0
2009-12-09 19:37:00,62.43,62.435,62.421,62.429,11600000.0
2009-12-09 19:38:00,62.425,62.442,62.425,62.442,11200000.0
2009-12-09 19:39:00,62.422,62.422,62.395,62.395,11200000.0
2009-12-09 19:40:00,62.389,62.397,62.384,62.389,9600000.0
2009-12-09 19:41:00,62.387,62.391,62.383,62.387,12800000.0
2009-12-09 19:42:00,62.386,62.386,62.375,62.377,12800000.0
2009-12-09 19:43:00,62.381,62.392,62.381,62.385,11200000.0
2009-12-09 19:44:00,62.377,62.377,62.335,62.335,16000000.0
2009-12-09 19:45:00,62.318,62.325,62.313,62.325,9600000.0
2009-12-09 19:46:00,62.331,62.339,62.331,62.332,8000000.0
2009-12-09 19:47:00,62.334,62.343,62.327,62.33,16000000.0
2009-12-09 19:48:00,62.347,62.359,62.347,62.352,11200000.0
2009-12-09 19:49:00,62.348,62.353,62.334,62.35,12800000.0
2009-12-09 19:50:00,62.347,62.347,62.325,62.325,12800000.0
2009-12-09 19:51:00,62.335,62.354,62.335,62.353,12800000.0
2009-12-09 19:52:00,62.353,62.354,62.348,62.353,8000000.0
2009-12-09 19:53:00,62.333,62.333,62.321,62.322,9600000.0
2009-12-09 19:54:00,62.332,62.333,62.322,62.325,14400000.0
2009-12-09 19:55:00,62.325,62.346,62.325,62.346,11200000.0
2009-12-09 19:56:00,62.358,62.358,62.349,62.358,11200000.0
2009-12-09 19:57:00,62.341,62.341,62.323,62.335,8000000.0
2009-12-09 19:58:00,62.322,62.34,62.316,62.34,8000000.0
2009-12-09 19:59:00,62.35,62.357,62.336,62.357,8000000.0
2009-12-09 20:00:00,62.372,62.372,62.328,62.328,12800000.0
2009-12-09 20:01:00,62.309,62.309,62.271,62.271,11200000.0
2009-12-09 20:02:00,62.291,62.318,62.291,62.309,9600000.0
2009-12-09 20:03:00,62.306,62.306,62.303,62.304,8000000.0
2009-12-09 20:04:00,62.275,62.275,62.221,62.228,8000000.0
2009-12-09 20:05:00,62.243,62.246,62.236,62.241,12800000.0
2009-12-09 20:06:00,62.238,62.257,62.232,62.257,11200000.0
2009-12-09 20:07:00,62.24,62.264,62.24,62.264,16000000.0
2009-12-09 20:08:00,62.27,62.27,62.259,62.269,12800000.0
2009-12-09 20:09:00,62.274,62.293,62.274,62.293,8000000.0
2009-12-09 20:10:00,62.291,62.303,62.291,62.296,17600000.0
2009-12-09 20:11:00,62.303,62.305,62.298,62.299,8000000.0
2009-12-09 20:12:00,62.285,62.305,62.285,62.305,14400000.0
2009-12-09 20:13:00,62.316,62.359,62.316,62.359,17600000.0
2009-12-09 20:14:00,62.372,62.372,62.364,62.368,12800000.0
2009-12-09 20:15:00,62.351,62.352,62.348,62.35,11200000.0
2009-12-09 20:16:00,62.345,62.345,62.336,62.34,12800000.0
2009-12-09 20:17:00,62.334,62.336,62.328,62.331,12800000.0
2009-12-09 20:18:00,62.309,62.339,62.309,62.333,12800000.0
2009-12-09 20:19:00,62.327,62.341,62.327,62.341,9600000.0
2009-12-09 20:20:00,62.343,62.343,62.335,62.335,11200000.0
2009-12-09 20:21:00,62.334,62.334,62.31,62.314,11200000.0
2009-12-09 20:22:00,62.303,62.309,62.303,62.306,8000000.0
2009-12-09 20:23:00,62.313,62.315,62.308,62.308,11200000.0
2009-12-09 20:24:00,62.313,62.319,62.301,62.301,8000000.0
2009-12-09 20:25:00,62.294,62.3,62.289,62.295,12800000.0
2009-12-09 20:26:00,62.285,62.285,62.26,62.261,9600000.0
2009-12-09 20:27:00,62.237,62.243,62.233,62.243,12800000.0
2009-12-09 20:28:00,62.24,62.24,62.215,62.215,17600000.0
2009-12-09 20:29:00,62.236,62.254,62.236,62.238,12800000.0
2009-12-09 20:30:00,62.245,62.252,62.221,62.221,14400000.0
2009-12-09 20:31:00,62.22,62.22,62.202,62.213,12800000.0
2009-12-09 20:32:00,62.205,62.205,62.197,62.201,8000000.0
2009-12-09 20:33:00,62.21,62.212,62.196,62.208,16000000.0
2009-12-09 20:34:00,62.223,62.223,62.2,62.21,9600000.0
2009-12-09 20:35:00,62.197,62.229,62.197,62.229,9600000.0
2009-12-09 20:36:00,62.25,62.251,62.248,62.249,11200000.0
2009-12-09 20:37:00,62.238,62.252,62.238,62.245,11200000.0
2009-12-09 20:38:00,62.22,62.245,62.22,62.24,12800000.0
2009-12-09 20:39:00,62.25,62.251,62.242,62.242,14400000.0
2009-12-09 20:40:00,62.247,62.247,62.218,62.218,12800000.0
2009-12-09 20:41:00,62.212,62.22,62.212,62.219,8000000.0
2009-12-09 20:42:00,62.215,62.218,62.207,62.218,12800000.0
2009-12-09 20:43:00,62.215,62.223,62.213,62.223,12800000.0
2009-12-09 20:44:00,62.197,62.216,62.197,62.216,11200000.0
2009-12-09 20:45:00,62.238,62.244,62.237,62.244,9600000.0
2009-12-09 20:46:00,62.242,62.242,62.228,62.233,9600000.0
2009-12-09 20:47:00,62.222,62.222,62.191,62.191,11200000.0
2009-12-09 20:48:00,62.201,62.207,62.199,62.2,12800000.0
2009-12-09 20:49:00,62.205,62.215,62.196,62.215,11200000.0
2009-12-09 20:50:00,62.226,62.259,62.226,62.259,12800000.0
2009-12-09 20:51:00,62.275,62.281,62.273,62.281,11200000.0
2009-12-09 20:52:00,62.282,62.282,62.276,62.276,11200000.0
2009-12-09 20:53:00,62.261,62.279,62.261,62.278,12800000.0
2009-12-09 20:54:00,62.254,62.283,62.254,62.283,8000000.0
2009-12-09 20:55:00,62.272,62.277,62.271,62.274,11200000.0
2009-12-09 20:56:00,62.266,62.276,62.266,62.27,11200000.0
2009-12-09 20:57:00,62.235,62.256,62.235,62.256,11200000.0
2009-12-09 20:58:00,62.258,62.262,62.252,62.252,17600000.0
2009-12-09 20:59:00,62.252,62.29,62.192,62.272,14400000.0
2009-12-09 21:00:00,62.243,62.27,62.236,62.27,12800000.0
2009-12-09 21:01:00,62.261,62.278,62.258,62.258,17600000.0
2009-12-09 21:02:00,62.226,62.246,62.226,62.246,10600000.0
2009-12-09 21:03:00,62.254,62.268,62.249,62.268,12800000.0
2009-12-09 21:04:00,62.279,62.294,62.279,62.294,11200000.0
2009-12-09 21:05:00,62.297,62.303,62.293,62.303,14400000.0
2009-12-09 21:06:00,62.291,62.307,62.291,62.306,8000000.0
2009-12-09 21:07:00,62.303,62.307,62.298,62.307,12800000.0
2009-12-09 21:08:00,62.304,62.332,62.304,62.332,11200000.0
2009-12-09 21:09:00,62.34,62.369,62.34,62.369,12800000.0
2009-12-09 21:10:00,62.346,62.347,62.317,62.33,12800000.0
2009-12-09 21:11:00,62.33,62.33,62.31,62.32,12800000.0
2009-12-09 21:12:00,62.326,62.326,62.301,62.307,12800000.0
2009-12-09 21:13:00,62.303,62.314,62.303,62.314,11200000.0
2009-12-09 21:14:00,62.316,62.33,62.316,62.325,12800000.0
2009-12-09 21:15:00,62.323,62.332,62.322,62.332,17600000.0
2009-12-09 21:16:00,62.338,62.349,62.336,62.344,8000000.0
2009-12-09 21:17:00,62.326,62.341,62.326,62.337,12800000.0
2009-12-09 21:18:00,62.305,62.325,62.304,62.325,12800000.0
2009-12-09 21:19:00,62.33,62.335,62.33,62.332,12800000.0
2009-12-09 21:20:00,62.341,62.352,62.335,62.343,9600000.0
2009-12-09 21:21:00,62.354,62.364,62.354,62.355,11200000.0
2009-12-09 21:22:00,62.359,62.359,62.35,62.354,12800000.0
2009-12-09 21:23:00,62.37,62.371,62.363,62.371,17600000.0
2009-12-09 21:24:00,62.381,62.381,62.354,62.356,9600000.0
2009-12-09 21:25:00,62.346,62.347,62.336,62.336,11200000.0
2009-12-09 21:26:00,62.339,62.339,62.323,62.332,17600000.0
2009-12-09 21:27:00,62.331,62.336,62.328,62.335,11200000.0
2009-12-09 21:28:00,62.325,62.325,62.316,62.316,12800000.0
2009-12-09 21:29:00,62.283,62.305,62.283,62.297,12800000.0
2009-12-09 21:30:00,62.296,62.321,62.296,62.317,12800000.0
2009-12-09 21:31:00,62.322,62.322,62.314,62.315,11200000.0
2009-12-09 21:32:00,62.326,62.349,62.326,62.349,11200000.0
2009-12-09 21:33:00,62.367,62.378,62.367,62.375,11200000.0
2009-12-09 21:34:00,62.38,62.389,62.38,62.386,9600000.0
2009-12-09 21:35:00,62.389,62.411,62.389,62.408,11200000.0
2009-12-09 21:36:00,62.4,62.404,62.394,62.395,17600000.0
2009-12-09 21:37:00,62.396,62.423,62.396,62.423,6400000.0
2009-12-09 21:38:00,62.448,62.452,62.447,62.447,8000000.0
2009-12-09 21:39:00,62.43,62.43,62.42,62.426,9600000.0
2009-12-09 21:40:00,62.415,62.421,62.414,62.416,12800000.0
2009-12-09 21:41:00,62.424,62.429,62.423,62.428,14400000.0
2009-12-09 21:42:00,62.431,62.432,62.425,62.426,9600000.0
2009-12-09 21:43:00,62.44,62.448,62.438,62.447,9600000.0
2009-12-09 21:44:00,62.441,62.449,62.431,62.431,9600000.0
2009-12-09 21:45:00,62.447,62.464,62.443,62.448,14400000.0
2009-12-09 21:46:00,62.447,62.471,62.447,62.471,8000000.0
2009-12-09 21:47:00,62.481,62.484,62.474,62.477,12800000.0
2009-12-09 21:48:00,62.444,62.473,62.443,62.473,9600000.0
2009-12-09 21:49:00,62.486,62.509,62.486,62.504,8000000.0
2009-12-09 21:50:00,62.509,62.509,62.502,62.504,11200000.0
2009-12-09 21:51:00,62.484,62.484,62.378,62.378,9600000.0
2009-12-09 21:52:00,62.465,62.478,62.465,62.475,12800000.0
2009-12-09 21:53:00,62.493,62.513,62.493,62.513,17600000.0
2009-12-09 21:54:00,62.513,62.518,62.499,62.507,14400000.0
2009-12-09 21:55:00,62.519,62.523,62.51,62.51,11200000.0
2009-12-09 21:56:00,62.502,62.507,62.498,62.507,12800000.0
2009-12-09 21:57:00,62.504,62.514,62.504,62.512,12800000.0
2009-12-09 21:58:00,62.504,62.504,62.476,62.489,16000000.0
2009-12-09 21:59:00,62.488,62.494,62.456,62.463,14400000.0
2009-12-09 22:00:00,62.465,62.64,62.465,62.64,12800000.0
2009-12-09 22:01:00,62.74,62.868,62.723,62.868,12800000.0
2009-12-09 22:02:00,62.877,62.877,62.857,62.877,12800000.0
2009-12-09 22:03:00,62.889,62.889,62.874,62.888,11200000.0
2009-12-09 22:04:00,62.809,62.87,62.809,62.841,11200000.0
2009-12-09 22:05:00,62.838,62.84,62.828,62.829,17000000.0
2009-12-09 22:06:00,62.845,62.893,62.845,62.893,17600000.0
2009-12-09 22:07:00,62.925,62.942,62.924,62.942,12800000.0
2009-12-09 22:08:00,62.952,62.983,62.952,62.983,11200000.0
2009-12-09 22:09:00,62.988,62.998,62.969,62.969,11200000.0
2009-12-09 22:10:00,62.974,62.999,62.974,62.999,17600000.0
2009-12-09 22:11:00,62.998,62.998,62.968,62.968,14400000.0
2009-12-09 22:12:00,62.967,63.002,62.967,63.002,11200000.0
2009-12-09 22:13:00,63.015,63.016,63.0,63.014,12800000.0
2009-12-09 22:14:00,63.011,63.015,62.987,62.987,16000000.0
2009-12-09 22:15:00,62.966,62.966,62.943,62.943,12800000.0
2009-12-09 22:16:00,62.916,62.916,62.891,62.904,12800000.0
2009-12-09 22:17:00,62.909,62.917,62.908,62.916,9600000.0
2009-12-09 22:18:00,62.939,62.991,62.939,62.991,8000000.0
2009-12-09 22:19:00,63.018,63.058,63.018,63.051,14400000.0
2009-12-09 22:20:00,63.049,63.061,63.049,63.061,11200000.0
2009-12-09 22:21:00,63.099,63.109,63.095,63.096,12800000.0
2009-12-09 22:22:00,63.101,63.106,63.089,63.089,11200000.0
2009-12-09 22:23:00,63.095,63.12,63.095,63.12,12800000.0
2009-12-09 22:24:00,63.118,63.125,63.107,63.107,12800000.0
2009-12-09 22:25:00,63.131,63.149,63.128,63.145,18000000.0
2009-12-09 22:26:00,63.147,63.147,63.131,63.134,11200000.0
2009-12-09 22:27:00,63.115,63.115,63.094,63.101,8000000.0
2009-12-09 22:28:00,63.101,63.101,63.083,63.083,8000000.0
2009-12-09 22:29:00,63.092,63.1,63.088,63.095,9600000.0
2009-12-09 22:30:00,63.096,63.096,63.084,63.089,12800000.0
2009-12-09 22:31:00,63.112,63.127,63.112,63.127,9600000.0
2009-12-09 22:32:00,63.13,63.132,63.117,63.117,12800000.0
2009-12-09 22:33:00,63.106,63.106,63.088,63.103,12800000.0
2009-12-09 22:34:00,63.103,63.117,63.101,63.117,9600000.0
2009-12-09 22:35:00,63.125,63.125,63.115,63.116,11200000.0
2009-12-09 22:36:00,63.105,63.112,63.102,63.108,12800000.0
2009-12-09 22:37:00,63.115,63.122,63.111,63.111,16000000.0
2009-12-09 22:38:00,63.107,63.114,63.105,63.106,14800000.0
2009-12-09 22:39:00,63.104,63.104,63.09,63.09,11200000.0
2009-12-09 22:40:00,63.083,63.083,63.072,63.072,9600000.0
2009-12-09 22:41:00,63.075,63.082,63.068,63.075,12800000.0
2009-12-09 22:42:00,63.089,63.097,63.089,63.095,11200000.0
2009-12-09 22:43:00,63.092,63.106,63.092,63.104,8000000.0
2009-12-09 22:44:00,63.132,63.146,63.126,63.126,8000000.0
2009-12-09 22:45:00,63.144,63.155,63.143,63.151,12800000.0
2009-12-09 22:46:00,63.153,63.153,63.145,63.153,12800000.0
2009-12-09 22:47:00,63.177,63.229,63.177,63.229,12800000.0
2009-12-09 22:48:00,63.215,63.217,63.205,63.205,12800000.0
2009-12-09 22:49:00,63.219,63.219,63.209,63.215,11200000.0
2009-12-09 22:50:00,63.196,63.207,63.194,63.207,11200000.0
2009-12-09 22:51:00,63.198,63.198,63.18,63.18,12800000.0
2009-12-09 22:52:00,63.159,63.159,63.133,63.134,9600000.0
2009-12-09 22:53:00,63.139,63.149,63.138,63.149,11200000.0
2009-12-09 22:54:00,63.143,63.15,63.142,63.148,11200000.0
2009-12-09 22:55:00,63.155,63.172,63.155,63.161,13200000.0
2009-12-09 22:56:00,63.168,63.169,63.153,63.167,12800000.0
2009-12-09 22:57:00,63.168,63.22,63.168,63.22,11200000.0
2009-12-09 22:58:00,63.217,63.219,63.208,63.215,14400000.0
2009-12-09 22:59:00,63.214,63.214,63.196,63.209,11200000.0
2009-12-09 23:00:00,63.214,63.214,63.203,63.203,12800000.0
2009-12-09 23:01:00,63.209,63.209,63.192,63.192,11200000.0
2009-12-09 23:02:00,63.211,63.223,63.211,63.223,12800000.0
2009-12-09 23:03:00,63.223,63.232,63.219,63.232,17600000.0
2009-12-09 23:04:00,63.242,63.272,63.242,63.272,11200000.0
2009-12-09 23:05:00,63.28,63.286,63.262,63.284,11200000.0
2009-12-09 23:06:00,63.251,63.251,63.234,63.234,18000000.0
2009-12-09 23:07:00,63.231,63.242,63.224,63.224,12800000.0
2009-12-09 23:08:00,63.228,63.231,63.226,63.227,9600000.0
2009-12-09 23:09:00,63.218,63.218,63.202,63.202,11600000.0
2009-12-09 23:10:00,63.195,63.195,63.178,63.178,8000000.0
2009-12-09 23:11:00,63.18,63.181,63.173,63.175,8000000.0
2009-12-09 23:12:00,63.159,63.159,63.145,63.149,8000000.0
2009-12-09 23:13:00,63.153,63.154,63.124,63.124,8000000.0
2009-12-09 23:14:00,63.153,63.162,63.153,63.161,8000000.0
2009-12-09 23:15:00,63.157,63.163,63.156,63.16,12800000.0
2009-12-09 23:16:00,63.161,63.161,63.153,63.156,12800000.0
2009-12-09 23:17:00,63.15,63.15,63.143,63.144,9600000.0
2009-12-09 23:18:00,63.139,63.139,63.128,63.128,8000000.0
2009-12-09 23:19:00,63.134,63.134,63.122,63.122,12800000.0
2009-12-09 23:20:00,63.123,63.131,63.11,63.123,12200000.0
2009-12-09 23:21:00,63.108,63.118,63.1,63.1,12800000.0
2009-12-09 23:22:00,63.097,63.126,63.097,63.114,12800000.0
2009-12-09 23:23:00,63.13,63.136,63.123,63.123,11200000.0
2009-12-09 23:24:00,63.132,63.132,63.127,63.128,9600000.0
2009-12-09 23:25:00,63.118,63.128,63.029,63.124,11200000.0
2009-12-09 23:26:00,63.124,63.131,63.124,63.13,8000000.0
2009-12-09 23:27:00,63.131,63.135,63.117,63.135,16400000.0
2009-12-09 23:28:00,63.135,63.135,63.118,63.126,12800000.0
2009-12-09 23:29:00,63.123,63.138,63.123,63.13,11200000.0
2009-12-09 23:30:00,63.122,63.129,63.114,63.129,12800000.0
2009-12-09 23:31:00,63.139,63.162,63.139,63.162,11200000.0
2009-12-09 23:32:00,63.166,63.166,63.146,63.154,17600000.0
2009-12-09 23:33:00,63.153,63.168,63.153,63.168,12800000.0
2009-12-09 23:34:00,63.189,63.201,63.189,63.195,8000000.0
2009-12-09 23:35:00,63.202,63.202,63.198,63.199,9600000.0
2009-12-09 23:36:00,63.193,63.2,63.193,63.194,12800000.0
2009-12-09 23:37:00,63.2,63.2,63.181,63.181,16000000.0
2009-12-09 23:38:00,63.181,63.184,63.175,63.184,11200000.0
2009-12-09 23:39:00,63.175,63.183,63.175,63.183,12800000.0
2009-12-09 23:40:00,63.144,63.183,63.144,63.183,12800000.0
2009-12-09 23:41:00,63.166,63.192,63.166,63.192,10000000.0
2009-12-09 23:42:00,63.184,63.207,63.184,63.207,14400000.0
2009-12-09 23:43:00,63.186,63.198,63.173,63.178,11200000.0
2009-12-09 23:44:00,63.211,63.211,63.196,63.199,12800000.0
2009-12-09 23:45:00,63.192,63.203,63.182,63.183,16000000.0
2009-12-09 23:46:00,63.169,63.169,63.154,63.162,11200000.0
2009-12-09 23:47:00,63.153,63.166,63.141,63.166,12800000.0
2009-12-09 23:48:00,63.18,63.18,63.158,63.158,8000000.0
2009-12-09 23:49:00,63.162,63.162,63.145,63.159,18000000.0
2009-12-09 23:50:00,63.156,63.16,63.143,63.16,11200000.0
2009-12-09 23:51:00,63.174,63.175,63.161,63.161,12800000.0
2009-12-09 23:52:00,63.15,63.156,63.13,63.133,14400000.0
2009-12-09 23:53:00,63.135,63.137,63.127,63.127,8000000.0
2009-12-09 23:54:00,63.129,63.138,63.129,63.131,11200000.0
2009-12-09 23:55:00,63.135,63.145,63.125,63.137,12800000.0
2009-12-09 23:56:00,63.106,63.132,63.106,63.122,12800000.0
2009-12-09 23:57:00,63.135,63.14,63.123,63.14,12800000.0
2009-12-09 23:58:00,63.14,63.14,63.13,63.132,9600000.0
2009-12-09 23:59:00,63.13,63.13,63.103,63.103,9600000.0
2009-12-10 00:00:00,63.122,63.15,63.113,63.15,12800000.0
2009-12-10 00:01:00,63.162,63.168,63.161,63.164,11200000.0
2009-12-10 00:02:00,63.166,63.167,63.155,63.155,12800000.0
2009-12-10 00:03:00,63.164,63.168,63.158,63.168,11200000.0
2009-12-10 00:04:00,63.147,63.18,63.147,63.175,8000000.0
2009-12-10 00:05:00,63.182,63.191,63.169,63.181,12800000.0
2009-12-10 00:06:00,63.203,63.209,63.197,63.202,11200000.0
2009-12-10 00:07:00,63.202,63.226,63.202,63.226,16000000.0
2009-12-10 00:08:00,63.234,63.234,63.225,63.231,12200000.0
2009-12-10 00:09:00,63.223,63.232,63.202,63.232,12800000.0
2009-12-10 00:10:00,63.246,63.253,63.239,63.253,12800000.0
2009-12-10 00:11:00,63.259,63.285,63.259,63.285,11200000.0
2009-12-10 00:12:00,63.297,63.303,63.296,63.296,11200000.0
2009-12-10 00:13:00,63.304,63.34,63.304,63.34,12800000.0
2009-12-10 00:14:00,63.353,63.356,63.336,63.336,11200000.0
2009-12-10 00:15:00,63.317,63.332,63.316,63.324,11200000.0
2009-12-10 00:16:00,63.316,63.32,63.305,63.318,16000000.0
2009-12-10 00:17:00,63.315,63.319,63.304,63.319,12800000.0
2009-12-10 00:18:00,63.317,63.335,63.317,63.335,11200000.0
2009-12-10 00:19:00,63.337,63.418,63.337,63.418,9600000.0
2009-12-10 00:20:00,63.41,63.437,63.401,63.437,8000000.0
2009-12-10 00:21:00,63.449,63.449,63.445,63.445,9600000.0
2009-12-10 00:22:00,63.469,63.48,63.469,63.48,8000000.0
2009-12-10 00:23:00,63.481,63.482,63.468,63.468,12800000.0
2009-12-10 00:24:00,63.47,63.475,63.468,63.475,9600000.0
2009-12-10 00:25:00,63.477,63.514,63.467,63.514,11200000.0
2009-12-10 00:26:00,63.522,63.526,63.512,63.512,11600000.0
2009-12-10 00:27:00,63.521,63.521,63.503,63.514,12800000.0
2009-12-10 00:28:00,63.522,63.576,63.522,63.571,12800000.0
2009-12-10 00:29:00,63.576,63.576,63.566,63.575,8000000.0
2009-12-10 00:30:00,63.582,63.582,63.557,63.557,12800000.0
2009-12-10 00:31:00,63.561,63.571,63.561,63.57,9600000.0
2009-12-10 00:32:00,63.578,63.6,63.578,63.6,9600000.0
2009-12-10 00:33:00,63.61,63.61,63.585,63.585,11200000.0
2009-12-10 00:34:00,63.588,63.598,63.588,63.593,17600000.0
2009-12-10 00:35:00,63.586,63.586,63.574,63.574,11200000.0
2009-12-10 00:36:00,63.569,63.569,63.559,63.563,12600000.0
2009-12-10 00:37:00,63.578,63.581,63.567,63.581,9600000.0
2009-12-10 00:38:00,63.596,63.627,63.585,63.627,13800000.0
2009-12-10 00:39:00,63.637,63.648,63.637,63.648,9600000.0
2009-12-10 00:40:00,63.648,63.681,63.648,63.679,12800000.0
2009-12-10 00:41:00,63.672,63.688,63.672,63.679,11200000.0
2009-12-10 00:42:00,63.674,63.674,63.639,63.639,11200000.0
2009-12-10 00:43:00,63.625,63.625,63.616,63.617,11200000.0
2009-12-10 00:44:00,63.602,63.61,63.6,63.6,9600000.0
2009-12-10 00:45:00,63.587,63.603,63.587,63.603,9600000.0
2009-12-10 00:46:00,63.608,63.608,63.595,63.603,8000000.0
2009-12-10 00:47:00,63.598,63.611,63.596,63.611,11200000.0
2009-12-10 00:48:00,63.599,63.601,63.588,63.591,17600000.0
2009-12-10 00:49:00,63.598,63.598,63.582,63.591,9600000.0
2009-12-10 00:50:00,63.588,63.594,63.584,63.584,11600000.0
2009-12-10 00:51:00,63.576,63.576,63.566,63.568,11200000.0
2009-12-10 00:52:00,63.56,63.569,63.56,63.569,12800000.0
2009-12-10 00:53:00,63.545,63.553,63.535,63.535,16000000.0
2009-12-10 00:54:00,63.526,63.539,63.523,63.536,16400000.0
2009-12-10 00:55:00,63.541,63.554,63.538,63.541,11200000.0
2009-12-10 00:56:00,63.535,63.535,63.513,63.525,14400000.0
2009-12-10 00:57:00,63.535,63.539,63.528,63.538,17600000.0
2009-12-10 00:58:00,63.55,63.565,63.55,63.564,11200000.0
2009-12-10 00:59:00,63.564,63.564,63.545,63.548,12800000.0
2009-12-10 01:00:00,63.553,63.58,63.549,63.58,11200000.0
2009-12-10 01:01:00,63.509,63.575,63.509,63.575,11200000.0
2009-12-10 01:02:00,63.574,63.591,63.574,63.588,11200000.0
2009-12-10 01:03:00,63.601,63.609,63.595,63.595,11200000.0
2009-12-10 01:04:00,63.594,63.594,63.576,63.587,11200000.0
2009-12-10 01:05:00,63.591,63.608,63.591,63.608,12800000.0
2009-12-10 01:06:00,63.599,63.608,63.591,63.591,11200000.0
2009-12-10 01:07:00,63.592,63.592,63.586,63.59,11200000.0
2009-12-10 01:08:00,63.57,63.584,63.569,63.583,11200000.0
2009-12-10 01:09:00,63.58,63.586,63.568,63.583,12800000.0
2009-12-10 01:10:00,63.585,63.586,63.575,63.579,9600000.0
2009-12-10 01:11:00,63.502,63.626,63.502,63.598,11200000.0
2009-12-10 01:12:00,63.57,63.574,63.56,63.56,12800000.0
2009-12-10 01:13:00,63.552,63.552,63.527,63.528,11200000.0
2009-12-10 01:14:00,63.523,63.523,63.504,63.506,11200000.0
2009-12-10 01:15:00,63.486,63.498,63.486,63.498,11200000.0
2009-12-10 01:16:00,63.498,63.52,63.498,63.517,9600000.0
2009-12-10 01:17:00,63.511,63.511,63.497,63.501,8000000.0
2009-12-10 01:18:00,63.514,63.527,63.513,63.527,11600000.0
2009-12-10 01:19:00,63.53,63.53,63.515,63.526,12800000.0
2009-12-10 01:20:00,63.513,63.532,63.513,63.522,8000000.0
2009-12-10 01:21:00,63.525,63.532,63.52,63.523,17600000.0
2009-12-10 01:22:00,63.528,63.541,63.528,63.536,12800000.0
2009-12-10 01:23:00,63.542,63.552,63.542,63.542,12800000.0
2009-12-10 01:24:00,63.531,63.555,63.53,63.545,14400000.0
2009-12-10 01:25:00,63.539,63.542,63.532,63.539,9600000.0
2009-12-10 01:26:00,63.557,63.563,63.551,63.562,11200000.0
2009-12-10 01:27:00,63.562,63.571,63.555,63.555,11200000.0
2009-12-10 01:28:00,63.545,63.548,63.539,63.548,8400000.0
2009-12-10 01:29:00,63.537,63.537,63.526,63.534,12800000.0
2009-12-10 01:30:00,63.542,63.546,63.538,63.538,11200000.0
2009-12-10 01:31:00,63.538,63.538,63.531,63.537,12800000.0
2009-12-10 01:32:00,63.546,63.546,63.542,63.543,11200000.0
2009-12-10 01:33:00,63.539,63.539,63.524,63.524,12800000.0
2009-12-10 01:34:00,63.525,63.533,63.522,63.533,8000000.0
2009-12-10 01:35:00,63.518,63.525,63.511,63.525,10600000.0
2009-12-10 01:36:00,63.532,63.537,63.523,63.529,9600000.0
2009-12-10 01:37:00,63.515,63.52,63.476,63.476,14400000.0
2009-12-10 01:38:00,63.525,63.543,63.525,63.543,8000000.0
2009-12-10 01:39:00,63.551,63.558,63.469,63.554,12800000.0
2009-12-10 01:40:00,63.533,63.556,63.532,63.547,12800000.0
2009-12-10 01:41:00,63.553,63.553,63.525,63.525,12800000.0
2009-12-10 01:42:00,63.54,63.545,63.538,63.54,10000000.0
2009-12-10 01:43:00,63.533,63.537,63.527,63.527,9600000.0
2009-12-10 01:44:00,63.524,63.524,63.507,63.514,11200000.0
2009-12-10 01:45:00,63.519,63.528,63.519,63.526,8000000.0
2009-12-10 01:46:00,63.525,63.525,63.499,63.499,8000000.0
2009-12-10 01:47:00,63.511,63.516,63.506,63.516,8000000.0
2009-12-10 01:48:00,63.522,63.529,63.511,63.527,12800000.0
2009-12-10 01:49:00,63.532,63.543,63.532,63.535,16000000.0
2009-12-10 01:50:00,63.54,63.54,63.526,63.531,16000000.0
2009-12-10 01:51:00,63.526,63.534,63.516,63.522,8000000.0
2009-12-10 01:52:00,63.517,63.527,63.506,63.508,12800000.0
2009-12-10 01:53:00,63.502,63.502,63.489,63.497,13800000.0
2009-12-10 01:54:00,63.503,63.524,63.503,63.522,12800000.0
2009-12-10 01:55:00,63.52,63.526,63.519,63.526,8000000.0
2009-12-10 01:56:00,63.532,63.537,63.527,63.529,8000000.0
2009-12-10 01:57:00,63.539,63.564,63.539,63.564,11200000.0
2009-12-10 01:58:00,63.581,63.581,63.567,63.568,17000000.0
2009-12-10 01:59:00,63.569,63.572,63.551,63.551,16000000.0
2009-12-10 02:00:00,63.572,63.577,63.561,63.561,11200000.0
2009-12-10 02:01:00,63.558,63.569,63.558,63.563,11200000.0
2009-12-10 02:02:00,63.568,63.568,63.562,63.567,19200000.0
2009-12-10 02:03:00,63.556,63.556,63.55,63.554,12800000.0
2009-12-10 02:04:00,63.555,63.555,63.546,63.546,11200000.0
2009-12-10 02:05:00,63.545,63.545,63.528,63.529,12800000.0
2009-12-10 02:06:00,63.531,63.535,63.499,63.499,17600000.0
2009-12-10 02:07:00,63.503,63.507,63.501,63.504,20800000.0
2009-12-10 02:08:00,63.506,63.512,63.506,63.506,17600000.0
2009-12-10 02:09:00,63.503,63.503,63.489,63.489,14400000.0
2009-12-10 02:10:00,63.476,63.501,63.476,63.48,12800000.0
2009-12-10 02:11:00,63.478,63.478,63.444,63.453,10000000.0
2009-12-10 02:12:00,63.448,63.462,63.443,63.462,19200000.0
2009-12-10 02:13:00,63.466,63.466,63.451,63.459,9600000.0
2009-12-10 02:14:00,63.464,63.467,63.457,63.467,12800000.0
2009-12-10 02:15:00,63.459,63.468,63.457,63.468,8000000.0
2009-12-10 02:16:00,63.475,63.481,63.467,63.481,12800000.0
2009-12-10 02:17:00,63.481,63.481,63.461,63.464,12800000.0
2009-12-10 02:18:00,63.465,63.477,63.457,63.477,12800000.0
2009-12-10 02:19:00,63.478,63.482,63.477,63.477,25600000.0
2009-12-10 02:20:00,63.48,63.49,63.48,63.485,14400000.0
2009-12-10 02:21:00,63.485,63.503,63.485,63.487,9600000.0
2009-12-10 02:22:00,63.51,63.528,63.51,63.525,8000000.0
2009-12-10 02:23:00,63.528,63.539,63.527,63.539,14400000.0
2009-12-10 02:24:00,63.554,63.555,63.536,63.536,8000000.0
2009-12-10 02:25:00,63.533,63.533,63.527,63.533,24000000.0
2009-12-10 02:26:00,63.534,63.535,63.51,63.51,9600000.0
2009-12-10 02:27:00,63.51,63.51,63.494,63.494,12800000.0
2009-12-10 02:28:00,63.483,63.485,63.474,63.478,8000000.0
2009-12-10 02:29:00,63.458,63.464,63.458,63.46,8000000.0
2009-12-10 02:30:00,63.548,63.744,63.548,63.744,16000000.0
2009-12-10 02:31:00,63.779,63.783,63.712,63.712,8000000.0
2009-12-10 02:32:00,63.701,63.797,63.701,63.797,12800000.0
2009-12-10 02:33:00,63.817,63.817,63.802,63.802,14400000.0
2009-12-10 02:34:00,63.761,63.791,63.761,63.791,11200000.0
2009-12-10 02:35:00,63.804,63.807,63.797,63.797,12800000.0
2009-12-10 02:36:00,63.779,63.779,63.758,63.763,16000000.0
2009-12-10 02:37:00,63.765,63.804,63.765,63.804,9600000.0
2009-12-10 02:38:00,63.809,63.809,63.795,63.795,8000000.0
2009-12-10 02:39:00,63.807,63.829,63.802,63.829,19200000.0
2009-12-10 02:40:00,63.822,63.828,63.822,63.822,8000000.0
2009-12-10 02:41:00,63.843,63.854,63.842,63.852,12800000.0
2009-12-10 02:42:00,63.871,63.871,63.859,63.859,11200000.0
2009-12-10 02:43:00,63.853,63.861,63.853,63.861,25600000.0
2009-12-10 02:44:00,63.866,63.868,63.854,63.86,17600000.0
2009-12-10 02:45:00,63.864,63.877,63.864,63.877,9600000.0
2009-12-10 02:46:00,63.863,63.878,63.854,63.868,17600000.0
2009-12-10 02:47:00,63.877,63.877,63.849,63.849,8000000.0
2009-12-10 02:48:00,63.837,63.865,63.837,63.865,11200000.0
2009-12-10 02:49:00,63.859,63.859,63.854,63.857,12800000.0
2009-12-10 02:50:00,63.848,63.862,63.846,63.862,12800000.0
2009-12-10 02:51:00,63.879,63.879,63.852,63.858,16000000.0
2009-12-10 02:52:00,63.835,63.844,63.822,63.844,11200000.0
2009-12-10 02:53:00,63.846,63.848,63.843,63.843,8000000.0
2009-12-10 02:54:00,63.855,63.864,63.835,63.86,30400000.0
2009-12-10 02:55:00,63.864,63.877,63.862,63.869,12800000.0
2009-12-10 02:56:00,63.869,63.869,63.842,63.845,22800000.0
2009-12-10 02:57:00,63.834,63.834,63.805,63.805,11200000.0
2009-12-10 02:58:00,63.791,63.791,63.767,63.791,17000000.0
2009-12-10 02:59:00,63.784,63.784,63.764,63.773,16000000.0
2009-12-10 03:00:00,63.785,63.815,63.785,63.815,11200000.0
2009-12-10 03:01:00,63.834,63.842,63.834,63.835,12800000.0
2009-12-10 03:02:00,63.821,63.827,63.816,63.819,11600000.0
2009-12-10 03:03:00,63.818,63.821,63.816,63.816,8000000.0
2009-12-10 03:04:00,63.814,63.831,63.814,63.823,28800000.0
2009-12-10 03:05:00,63.833,63.833,63.827,63.827,11200000.0
2009-12-10 03:06:00,63.819,63.834,63.815,63.834,8000000.0
2009-12-10 03:07:00,63.848,63.895,63.848,63.895,8000000.0
2009-12-10 03:08:00,63.927,63.928,63.908,63.908,17600000.0
2009-12-10 03:09:00,63.908,63.916,63.905,63.909,22400000.0
2009-12-10 03:10:00,63.913,63.937,63.913,63.937,16000000.0
2009-12-10 03:11:00,63.949,63.963,63.949,63.959,11200000.0
2009-12-10 03:12:00,63.98,63.997,63.979,63.994,12800000.0
2009-12-10 03:13:00,63.983,63.983,63.938,63.938,9600000.0
2009-12-10 03:14:00,63.938,63.938,63.923,63.924,11200000.0
2009-12-10 03:15:00,63.942,63.977,63.938,63.977,8000000.0
2009-12-10 03:16:00,63.998,64.01,63.998,64.005,9600000.0
2009-12-10 03:17:00,64.01,64.018,64.0,64.009,16000000.0
2009-12-10 03:18:00,63.998,64.011,63.998,64.003,12800000.0
2009-12-10 03:19:00,63.986,63.995,63.986,63.989,11600000.0
2009-12-10 03:20:00,63.984,63.989,63.97,63.97,12800000.0
2009-12-10 03:21:00,63.976,63.982,63.892,63.979,12800000.0
2009-12-10 03:22:00,63.984,63.993,63.984,63.989,12800000.0
2009-12-10 03:23:00,63.979,63.994,63.979,63.985,14400000.0
2009-12-10 03:24:00,63.974,63.974,63.96,63.971,28800000.0
2009-12-10 03:25:00,63.975,63.987,63.964,63.987,19200000.0
2009-12-10 03:26:00,63.989,63.996,63.98,63.98,12800000.0
2009-12-10 03:27:00,63.987,63.987,63.968,63.977,12800000.0
2009-12-10 03:28:00,63.989,63.989,63.973,63.973,8000000.0
2009-12-10 03:29:00,63.975,63.98,63.96,63.96,17600000.0
2009-12-10 03:30:00,63.966,63.966,63.952,63.962,12800000.0
2009-12-10 03:31:00,63.948,63.952,63.94,63.94,32400000.0
2009-12-10 03:32:00,63.934,63.934,63.921,63.921,9600000.0
2009-12-10 03:33:00,63.914,63.92,63.902,63.902,11200000.0
2009-12-10 03:34:00,63.882,63.892,63.874,63.881,9600000.0
2009-12-10 03:35:00,63.867,63.867,63.84,63.84,14400000.0
2009-12-10 03:36:00,63.845,63.85,63.845,63.848,8000000.0
2009-12-10 03:37:00,63.856,63.875,63.853,63.853,17600000.0
2009-12-10 03:38:00,63.859,63.863,63.856,63.86,8000000.0
2009-12-10 03:39:00,63.853,63.868,63.853,63.865,17600000.0
2009-12-10 03:40:00,63.867,63.867,63.863,63.863,12800000.0
2009-12-10 03:41:00,63.85,63.853,63.847,63.847,12800000.0
2009-12-10 03:42:00,63.847,63.851,63.847,63.851,9600000.0
2009-12-10 03:43:00,63.85,63.869,63.85,63.869,14400000.0
2009-12-10 03:44:00,63.879,63.886,63.878,63.879,28800000.0
2009-12-10 03:45:00,63.876,63.876,63.855,63.865,24000000.0
2009-12-10 03:46:00,63.868,63.868,63.834,63.834,14400000.0
2009-12-10 03:47:00,63.821,63.822,63.808,63.808,12800000.0
2009-12-10 03:48:00,63.819,63.855,63.819,63.847,15400000.0
2009-12-10 03:49:00,63.841,63.858,63.841,63.858,34000000.0
2009-12-10 03:50:00,63.871,63.872,63.848,63.848,8000000.0
2009-12-10 03:51:00,63.834,63.853,63.834,63.841,11200000.0
2009-12-10 03:52:00,63.836,63.836,63.816,63.818,9600000.0
2009-12-10 03:53:00,63.801,63.803,63.784,63.796,11200000.0
2009-12-10 03:54:00,63.756,63.799,63.756,63.778,16000000.0
2009-12-10 03:55:00,63.806,63.817,63.799,63.799,9600000.0
2009-12-10 03:56:00,63.812,63.835,63.812,63.835,12800000.0
2009-12-10 03:57:00,63.836,63.846,63.812,63.846,11200000.0
2009-12-10 03:58:00,63.858,63.863,63.856,63.859,12800000.0
2009-12-10 03:59:00,63.847,63.855,63.844,63.844,17600000.0
2009-12-10 04:00:00,63.839,63.849,63.839,63.849,11200000.0
2009-12-10 04:01:00,63.842,63.855,63.842,63.849,8000000.0
2009-12-10 04:02:00,63.841,63.851,63.831,63.833,11200000.0
2009-12-10 04:03:00,63.834,63.834,63.819,63.822,12800000.0
2009-12-10 04:04:00,63.827,63.857,63.823,63.857,8000000.0
2009-12-10 04:05:00,63.862,63.868,63.84,63.864,14400000.0
2009-12-10 04:06:00,63.851,63.884,63.851,63.884,9600000.0
2009-12-10 04:07:00,63.902,63.913,63.893,63.913,12800000.0
2009-12-10 04:08:00,63.919,63.925,63.916,63.919,12800000.0
2009-12-10 04:09:00,63.93,63.936,63.928,63.931,9000000.0
2009-12-10 04:10:00,63.922,63.922,63.899,63.904,16000000.0
2009-12-10 04:11:00,63.898,63.902,63.888,63.888,8000000.0
2009-12-10 04:12:00,63.898,63.903,63.893,63.898,9600000.0
2009-12-10 04:13:00,63.914,63.926,63.912,63.919,11200000.0
2009-12-10 04:14:00,63.916,63.936,63.916,63.924,9600000.0
2009-12-10 04:15:00,63.911,63.911,63.883,63.883,11200000.0
2009-12-10 04:16:00,63.877,63.879,63.873,63.879,8000000.0
2009-12-10 04:17:00,63.882,63.882,63.875,63.88,10000000.0
2009-12-10 04:18:00,63.876,63.876,63.862,63.864,12800000.0
2009-12-10 04:19:00,63.869,63.88,63.862,63.875,35200000.0
2009-12-10 04:20:00,63.849,63.878,63.849,63.863,12800000.0
2009-12-10 04:21:00,63.879,63.879,63.864,63.866,14400000.0
2009-12-10 04:22:00,63.86,63.872,63.854,63.863,16000000.0
2009-12-10 04:23:00,63.859,63.859,63.853,63.854,12800000.0
2009-12-10 04:24:00,63.839,63.849,63.839,63.841,16000000.0
2009-12-10 04:25:00,63.845,63.847,63.837,63.837,12800000.0
2009-12-10 04:26:00,63.851,63.851,63.832,63.844,11200000.0
2009-12-10 04:27:00,63.845,63.854,63.84,63.842,11200000.0
2009-12-10 04:28:00,63.847,63.855,63.846,63.852,9600000.0
2009-12-10 04:29:00,63.855,63.88,63.855,63.88,14400000.0
2009-12-10 04:30:00,63.882,63.883,63.877,63.883,12800000.0
2009-12-10 04:31:00,63.87,63.889,63.865,63.869,17600000.0
2009-12-10 04:32:00,63.894,63.896,63.887,63.892,11200000.0
2009-12-10 04:33:00,63.895,63.9,63.89,63.894,12800000.0
2009-12-10 04:34:00,63.872,63.872,63.865,63.867,17600000.0
2009-12-10 04:35:00,63.847,63.847,63.833,63.836,8000000.0
2009-12-10 04:36:00,63.837,63.837,63.834,63.834,8000000.0
2009-12-10 04:37:00,63.836,63.844,63.836,63.844,8000000.0
2009-12-10 04:38:00,63.825,63.831,63.821,63.831,16000000.0
2009-12-10 04:39:00,63.829,63.84,63.822,63.825,14400000.0
2009-12-10 04:40:00,63.827,63.847,63.822,63.847,9600000.0
2009-12-10 04:41:00,63.845,63.847,63.839,63.839,8000000.0
2009-12-10 04:42:00,63.839,63.847,63.839,63.84,12800000.0
2009-12-10 04:43:00,63.854,63.868,63.854,63.868,9600000.0
2009-12-10 04:44:00,63.879,63.885,63.874,63.879,12800000.0
2009-12-10 04:45:00,63.869,63.869,63.862,63.862,11600000.0
2009-12-10 04:46:00,63.856,63.858,63.853,63.857,12800000.0
2009-12-10 04:47:00,63.873,63.876,63.872,63.876,20800000.0
2009-12-10 04:48:00,63.887,63.888,63.882,63.888,11200000.0
2009-12-10 04:49:00,63.886,63.901,63.884,63.901,12800000.0
2009-12-10 04:50:00,63.893,63.893,63.883,63.883,17600000.0
2009-12-10 04:51:00,63.888,63.894,63.888,63.893,16000000.0
2009-12-10 04:52:00,63.884,63.896,63.879,63.888,12600000.0
2009-12-10 04:53:00,63.901,63.905,63.893,63.893,12800000.0
2009-12-10 04:54:00,63.9,63.907,63.899,63.899,33600000.0
2009-12-10 04:55:00,63.899,63.902,63.895,63.9,14400000.0
2009-12-10 04:56:00,63.901,63.901,63.886,63.886,16000000.0
2009-12-10 04:57:00,63.887,63.887,63.882,63.882,8000000.0
2009-12-10 04:58:00,63.882,63.884,63.874,63.874,8000000.0
2009-12-10 04:59:00,63.871,63.871,63.854,63.869,17600000.0
2009-12-10 05:00:00,63.861,63.861,63.854,63.854,8000000.0
2009-12-10 05:01:00,63.845,63.852,63.837,63.839,14400000.0
2009-12-10 05:02:00,63.859,63.859,63.83,63.83,12800000.0
2009-12-10 05:03:00,63.837,63.847,63.836,63.847,9600000.0
2009-12-10 05:04:00,63.846,63.854,63.841,63.844,12800000.0
2009-12-10 05:05:00,63.838,63.844,63.818,63.818,9600000.0
2009-12-10 05:06:00,63.827,63.833,63.812,63.812,12800000.0
2009-12-10 05:07:00,63.8,63.817,63.796,63.801,11600000.0
2009-12-10 05:08:00,63.814,63.824,63.814,63.816,14400000.0
2009-12-10 05:09:00,63.798,63.802,63.779,63.779,9600000.0
2009-12-10 05:10:00,63.802,63.811,63.802,63.811,12800000.0
2009-12-10 05:11:00,63.814,63.82,63.796,63.813,17600000.0
2009-12-10 05:12:00,63.815,63.818,63.814,63.816,11200000.0
2009-12-10 05:13:00,63.819,63.819,63.795,63.796,12800000.0
2009-12-10 05:14:00,63.827,63.827,63.816,63.825,14400000.0
2009-12-10 05:15:00,63.805,63.81,63.799,63.81,8000000.0
2009-12-10 05:16:00,63.819,63.819,63.804,63.804,16000000.0
2009-12-10 05:17:00,63.812,63.82,63.812,63.818,9600000.0
2009-12-10 05:18:00,63.797,63.827,63.797,63.827,8000000.0
2009-12-10 05:19:00,63.82,63.842,63.82,63.837,16000000.0
2009-12-10 05:20:00,63.836,63.847,63.835,63.841,11200000.0
2009-12-10 05:21:00,63.849,63.854,63.849,63.849,18600000.0
2009-12-10 05:22:00,63.839,63.853,63.839,63.853,25600000.0
2009-12-10 05:23:00,63.85,63.855,63.85,63.85,43200000.0
2009-12-10 05:24:00,63.857,63.872,63.857,63.871,32000000.0
2009-12-10 05:25:00,63.859,63.866,63.849,63.866,25600000.0
2009-12-10 05:26:00,63.868,63.874,63.859,63.871,33000000.0
2009-12-10 05:27:00,63.88,63.88,63.871,63.874,9600000.0
2009-12-10 05:28:00,63.867,63.872,63.867,63.87,11200000.0
2009-12-10 05:29:00,63.863,63.877,63.863,63.876,8000000.0
2009-12-10 05:30:00,63.858,63.883,63.858,63.88,16000000.0
2009-12-10 05:31:00,63.873,63.904,63.873,63.904,11200000.0
2009-12-10 05:32:00,63.905,63.905,63.889,63.889,12800000.0
2009-12-10 05:33:00,63.882,63.9,63.882,63.9,8000000.0
2009-12-10 05:34:00,63.906,63.912,63.9,63.912,16000000.0
2009-12-10 05:35:00,63.913,63.913,63.909,63.91,11200000.0
2009-12-10 05:36:00,63.909,63.909,63.886,63.886,9600000.0
2009-12-10 05:37:00,63.875,63.878,63.873,63.873,11200000.0
2009-12-10 05:38:00,63.877,63.887,63.861,63.861,11200000.0
2009-12-10 05:39:00,63.876,63.876,63.852,63.852,12800000.0
2009-12-10 05:40:00,63.863,63.87,63.859,63.869,12800000.0
2009-12-10 05:41:00,63.877,63.878,63.869,63.869,11200000.0
2009-12-10 05:42:00,63.882,63.886,63.871,63.886,19200000.0
2009-12-10 05:43:00,63.884,63.884,63.859,63.859,9600000.0
2009-12-10 05:44:00,63.86,63.862,63.854,63.86,14400000.0
2009-12-10 05:45:00,63.849,63.849,63.83,63.83,11200000.0
2009-12-10 05:46:00,63.828,63.836,63.828,63.833,16000000.0
2009-12-10 05:47:00,63.834,63.836,63.828,63.828,12800000.0
2009-12-10 05:48:00,63.833,63.833,63.797,63.797,9600000.0
2009-12-10 05:49:00,63.807,63.807,63.796,63.8,22400000.0
2009-12-10 05:50:00,63.784,63.784,63.765,63.765,8000000.0
2009-12-10 05:51:00,63.766,63.766,63.751,63.751,17600000.0
2009-12-10 05:52:00,63.751,63.758,63.751,63.757,16000000.0
2009-12-10 05:53:00,63.752,63.752,63.709,63.709,12800000.0
2009-12-10 05:54:00,63.677,63.69,63.677,63.684,14400000.0
2009-12-10 05:55:00,63.682,63.683,63.678,63.683,8000000.0
2009-12-10 05:56:00,63.685,63.691,63.684,63.684,17600000.0
2009-12-10 05:57:00,63.696,63.696,63.692,63.692,8000000.0
2009-12-10 05:58:00,63.691,63.696,63.69,63.69,19200000.0
2009-12-10 05:59:00,63.689,63.704,63.689,63.704,11200000.0
2009-12-10 06:00:00,63.712,63.719,63.709,63.717,35200000.0
2009-12-10 06:01:00,63.723,63.728,63.718,63.727,28800000.0
2009-12-10 06:02:00,63.723,63.734,63.723,63.727,11200000.0
2009-12-10 06:03:00,63.734,63.741,63.734,63.739,16000000.0
2009-12-10 06:04:00,63.743,63.749,63.728,63.743,12800000.0
2009-12-10 06:05:00,63.747,63.747,63.727,63.727,8000000.0
2009-12-10 06:06:00,63.709,63.72,63.706,63.716,24000000.0
2009-12-10 06:07:00,63.715,63.716,63.704,63.704,22400000.0
2009-12-10 06:08:00,63.679,63.702,63.679,63.691,9600000.0
2009-12-10 06:09:00,63.694,63.697,63.685,63.697,11200000.0
2009-12-10 06:10:00,63.658,63.693,63.658,63.69,12800000.0
2009-12-10 06:11:00,63.691,63.691,63.683,63.684,35600000.0
2009-12-10 06:12:00,63.701,63.701,63.676,63.676,11200000.0
2009-12-10 06:13:00,63.65,63.652,63.634,63.634,8000000.0
2009-12-10 06:14:00,63.612,63.62,63.608,63.614,17600000.0
2009-12-10 06:15:00,63.588,63.588,63.552,63.557,16000000.0
2009-12-10 06:16:00,63.557,63.561,63.548,63.548,12800000.0
2009-12-10 06:17:00,63.546,63.546,63.54,63.543,8000000.0
2009-12-10 06:18:00,63.545,63.553,63.542,63.542,12800000.0
2009-12-10 06:19:00,63.529,63.541,63.529,63.53,12800000.0
2009-12-10 06:20:00,63.522,63.522,63.491,63.491,11200000.0
2009-12-10 06:21:00,63.502,63.53,63.502,63.53,8000000.0
2009-12-10 06:22:00,63.549,63.549,63.542,63.545,8000000.0
2009-12-10 06:23:00,63.538,63.561,63.538,63.561,11200000.0
2009-12-10 06:24:00,63.58,63.582,63.573,63.582,14400000.0
2009-12-10 06:25:00,63.594,63.606,63.594,63.606,12800000.0
2009-12-10 06:26:00,63.594,63.594,63.556,63.556,8000000.0
2009-12-10 06:27:00,63.512,63.512,63.483,63.483,12800000.0
2009-12-10 06:28:00,63.483,63.502,63.483,63.488,16000000.0
2009-12-10 06:29:00,63.487,63.491,63.485,63.491,8000000.0
2009-12-10 06:30:00,63.492,63.505,63.492,63.502,27200000.0
2009-12-10 06:31:00,63.502,63.502,63.489,63.494,30400000.0
2009-12-10 06:32:00,63.496,63.501,63.491,63.493,22400000.0
2009-12-10 06:33:00,63.485,63.485,63.466,63.467,24000000.0
2009-12-10 06:34:00,63.455,63.474,63.455,63.47,17600000.0
2009-12-10 06:35:00,63.466,63.466,63.45,63.45,11200000.0
2009-12-10 06:36:00,63.456,63.464,63.443,63.458,16000000.0
2009-12-10 06:37:00,63.448,63.454,63.445,63.454,10000000.0
2009-12-10 06:38:00,63.472,63.497,63.467,63.497,8000000.0
2009-12-10 06:39:00,63.518,63.526,63.514,63.514,9600000.0
2009-12-10 06:40:00,63.508,63.508,63.473,63.473,12800000.0
2009-12-10 06:41:00,63.46,63.469,63.45,63.45,22400000.0
2009-12-10 06:42:00,63.45,63.45,63.427,63.427,17600000.0
2009-12-10 06:43:00,63.44,63.463,63.44,63.461,19200000.0
2009-12-10 06:44:00,63.447,63.447,63.409,63.412,32000000.0
2009-12-10 06:45:00,63.421,63.428,63.421,63.425,25600000.0
2009-12-10 06:46:00,63.424,63.451,63.424,63.451,12800000.0
2009-12-10 06:47:00,63.461,63.461,63.456,63.459,9600000.0
2009-12-10 06:48:00,63.475,63.477,63.472,63.476,18000000.0
2009-12-10 06:49:00,63.474,63.474,63.462,63.464,12800000.0
2009-12-10 06:50:00,63.465,63.481,63.465,63.481,22400000.0
2009-12-10 06:51:00,63.487,63.494,63.486,63.494,16000000.0
2009-12-10 06:52:00,63.506,63.518,63.499,63.518,14400000.0
2009-12-10 06:53:00,63.531,63.531,63.518,63.518,10600000.0
2009-12-10 06:54:00,63.514,63.514,63.502,63.502,14400000.0
2009-12-10 06:55:00,63.499,63.516,63.499,63.516,8000000.0
2009-12-10 06:56:00,63.521,63.525,63.52,63.522,9600000.0
2009-12-10 06:57:00,63.534,63.542,63.533,63.542,9600000.0
2009-12-10 06:58:00,63.541,63.554,63.54,63.54,17600000.0
2009-12-10 06:59:00,63.543,63.547,63.537,63.544,17600000.0
2009-12-10 07:00:00,63.492,63.543,63.492,63.543,8000000.0
2009-12-10 07:01:00,63.545,63.545,63.539,63.545,16000000.0
2009-12-10 07:02:00,63.532,63.532,63.504,63.508,22400000.0
2009-12-10 07:03:00,63.507,63.51,63.502,63.505,12800000.0
2009-12-10 07:04:00,63.505,63.51,63.5,63.51,16000000.0
2009-12-10 07:05:00,63.507,63.507,63.5,63.5,11200000.0
2009-12-10 07:06:00,63.491,63.491,63.486,63.488,11200000.0
2009-12-10 07:07:00,63.479,63.49,63.477,63.477,12800000.0
2009-12-10 07:08:00,63.492,63.508,63.492,63.508,28800000.0
2009-12-10 07:09:00,63.512,63.52,63.512,63.52,16000000.0
2009-12-10 07:10:00,63.522,63.522,63.509,63.509,19200000.0
2009-12-10 07:11:00,63.518,63.518,63.509,63.517,17600000.0
2009-12-10 07:12:00,63.537,63.549,63.537,63.542,12800000.0
2009-12-10 07:13:00,63.552,63.553,63.545,63.547,9600000.0
2009-12-10 07:14:00,63.542,63.552,63.54,63.552,12800000.0
2009-12-10 07:15:00,63.578,63.592,63.578,63.592,8000000.0
2009-12-10 07:16:00,63.604,63.61,63.601,63.61,11200000.0
2009-12-10 07:17:00,63.603,63.615,63.601,63.615,11200000.0
2009-12-10 07:18:00,63.619,63.619,63.608,63.619,11200000.0
2009-12-10 07:19:00,63.641,63.642,63.628,63.642,8000000.0
2009-12-10 07:20:00,63.658,63.665,63.655,63.665,9600000.0
2009-12-10 07:21:00,63.67,63.683,63.667,63.68,17600000.0
2009-12-10 07:22:00,63.686,63.687,63.664,63.673,12800000.0
2009-12-10 07:23:00,63.685,63.685,63.658,63.659,16000000.0
2009-12-10 07:24:00,63.654,63.664,63.654,63.662,14400000.0
2009-12-10 07:25:00,63.641,63.641,63.62,63.62,8000000.0
2009-12-10 07:26:00,63.605,63.608,63.594,63.594,16000000.0
2009-12-10 07:27:00,63.589,63.589,63.572,63.581,9600000.0
2009-12-10 07:28:00,63.584,63.615,63.584,63.615,12200000.0
2009-12-10 07:29:00,63.618,63.632,63.614,63.614,27600000.0
2009-12-10 07:30:00,63.618,63.625,63.616,63.616,8000000.0
2009-12-10 07:31:00,63.618,63.625,63.601,63.625,17600000.0
2009-12-10 07:32:00,63.604,63.638,63.604,63.625,14400000.0
2009-12-10 07:33:00,63.622,63.627,63.616,63.616,16000000.0
2009-12-10 07:34:00,63.618,63.621,63.611,63.618,14400000.0
2009-12-10 07:35:00,63.593,63.6,63.589,63.589,12800000.0
2009-12-10 07:36:00,63.594,63.6,63.589,63.59,12800000.0
2009-12-10 07:37:00,63.596,63.598,63.589,63.589,9600000.0
2009-12-10 07:38:00,63.584,63.584,63.548,63.548,8000000.0
2009-12-10 07:39:00,63.53,63.54,63.522,63.525,19200000.0
2009-12-10 07:40:00,63.531,63.539,63.531,63.531,12800000.0
2009-12-10 07:41:00,63.524,63.528,63.52,63.528,32400000.0
2009-12-10 07:42:00,63.48,63.518,63.48,63.518,33600000.0
2009-12-10 07:43:00,63.527,63.532,63.517,63.53,28800000.0
2009-12-10 07:44:00,63.53,63.533,63.526,63.526,11200000.0
2009-12-10 07:45:00,63.526,63.526,63.511,63.515,12800000.0
2009-12-10 07:46:00,63.505,63.512,63.486,63.486,27200000.0
2009-12-10 07:47:00,63.486,63.488,63.48,63.481,25600000.0
2009-12-10 07:48:00,63.457,63.457,63.443,63.452,28800000.0
2009-12-10 07:49:00,63.439,63.447,63.436,63.439,19200000.0
2009-12-10 07:50:00,63.444,63.463,63.444,63.463,65600000.0
2009-12-10 07:51:00,63.438,63.449,63.417,63.417,38400000.0
2009-12-10 07:52:00,63.43,63.445,63.43,63.433,12800000.0
2009-12-10 07:53:00,63.433,63.464,63.433,63.464,16000000.0
2009-12-10 07:54:00,63.471,63.471,63.458,63.46,19200000.0
2009-12-10 07:55:00,63.48,63.491,63.474,63.474,30400000.0
2009-12-10 07:56:00,63.472,63.472,63.421,63.421,28800000.0
2009-12-10 07:57:00,63.408,63.418,63.403,63.418,17600000.0
2009-12-10 07:58:00,63.437,63.437,63.434,63.437,11200000.0
2009-12-10 07:59:00,63.445,63.46,63.445,63.457,17600000.0
2009-12-10 08:00:00,63.459,63.482,63.459,63.482,20800000.0
2009-12-10 08:01:00,63.493,63.495,63.48,63.494,11200000.0
2009-12-10 08:02:00,63.505,63.509,63.504,63.509,16000000.0
2009-12-10 08:03:00,63.519,63.538,63.519,63.537,11200000.0
2009-12-10 08:04:00,63.523,63.534,63.516,63.534,36800000.0
2009-12-10 08:05:00,63.533,63.54,63.533,63.54,11200000.0
2009-12-10 08:06:00,63.54,63.54,63.535,63.535,12800000.0
2009-12-10 08:07:00,63.531,63.533,63.526,63.526,12800000.0
2009-12-10 08:08:00,63.528,63.528,63.507,63.512,16400000.0
2009-12-10 08:09:00,63.508,63.508,63.499,63.499,19600000.0
2009-12-10 08:10:00,63.501,63.501,63.48,63.48,30400000.0
2009-12-10 08:11:00,63.482,63.485,63.477,63.478,22400000.0
2009-12-10 08:12:00,63.486,63.495,63.486,63.495,22400000.0
2009-12-10 08:13:00,63.494,63.494,63.477,63.477,14400000.0
2009-12-10 08:14:00,63.469,63.489,63.469,63.475,12800000.0
2009-12-10 08:15:00,63.473,63.497,63.473,63.497,40000000.0
2009-12-10 08:16:00,63.5,63.507,63.5,63.507,19200000.0
2009-12-10 08:17:00,63.504,63.512,63.504,63.504,11200000.0
2009-12-10 08:18:00,63.51,63.513,63.507,63.513,11200000.0
2009-12-10 08:19:00,63.52,63.524,63.514,63.52,22400000.0
2009-12-10 08:20:00,63.514,63.514,63.496,63.504,11200000.0
2009-12-10 08:21:00,63.512,63.512,63.499,63.501,22400000.0
2009-12-10 08:22:00,63.502,63.502,63.485,63.486,30400000.0
2009-12-10 08:23:00,63.484,63.484,63.456,63.477,24000000.0
2009-12-10 08:24:00,63.468,63.468,63.448,63.448,25600000.0
2009-12-10 08:25:00,63.445,63.453,63.438,63.447,52800000.0
2009-12-10 08:26:00,63.423,63.459,63.423,63.459,32000000.0
2009-12-10 08:27:00,63.451,63.463,63.449,63.455,40000000.0
2009-12-10 08:28:00,63.479,63.495,63.478,63.486,20800000.0
2009-12-10 08:29:00,63.49,63.521,63.49,63.521,48000000.0
2009-12-10 08:30:00,63.531,63.531,63.514,63.514,34000000.0
2009-12-10 08:31:00,63.516,63.524,63.516,63.518,36800000.0
2009-12-10 08:32:00,63.504,63.521,63.504,63.516,26600000.0
2009-12-10 08:33:00,63.515,63.524,63.497,63.521,41600000.0
2009-12-10 08:34:00,63.531,63.531,63.521,63.523,50000000.0
2009-12-10 08:35:00,63.517,63.519,63.507,63.513,48000000.0
2009-12-10 08:36:00,63.51,63.519,63.51,63.519,12800000.0
2009-12-10 08:37:00,63.511,63.511,63.492,63.492,14400000.0
2009-12-10 08:38:00,63.48,63.511,63.48,63.508,17600000.0
2009-12-10 08:39:00,63.511,63.516,63.503,63.507,14400000.0
2009-12-10 08:40:00,63.518,63.519,63.508,63.519,25600000.0
2009-12-10 08:41:00,63.527,63.551,63.527,63.551,32000000.0
2009-12-10 08:42:00,63.55,63.55,63.537,63.537,12800000.0
2009-12-10 08:43:00,63.534,63.536,63.524,63.534,35200000.0
2009-12-10 08:44:00,63.534,63.534,63.512,63.53,25600000.0
2009-12-10 08:45:00,63.526,63.527,63.513,63.515,36800000.0
2009-12-10 08:46:00,63.512,63.519,63.509,63.517,30400000.0
2009-12-10 08:47:00,63.52,63.529,63.52,63.529,24000000.0
2009-12-10 08:48:00,63.518,63.518,63.488,63.488,30400000.0
2009-12-10 08:49:00,63.465,63.476,63.465,63.466,20800000.0
2009-12-10 08:50:00,63.465,63.478,63.465,63.473,46400000.0
2009-12-10 08:51:00,63.475,63.475,63.459,63.459,22800000.0
2009-12-10 08:52:00,63.465,63.49,63.465,63.49,35200000.0
2009-12-10 08:53:00,63.507,63.539,63.507,63.539,56000000.0
2009-12-10 08:54:00,63.561,63.561,63.52,63.52,22400000.0
2009-12-10 08:55:00,63.523,63.53,63.521,63.521,40800000.0
2009-12-10 08:56:00,63.524,63.569,63.524,63.569,14400000.0
2009-12-10 08:57:00,63.579,63.616,63.579,63.616,43200000.0
2009-12-10 08:58:00,63.612,63.616,63.601,63.601,19600000.0
2009-12-10 08:59:00,63.582,63.582,63.567,63.576,9600000.0
2009-12-10 09:00:00,63.582,63.612,63.582,63.612,32000000.0
2009-12-10 09:01:00,63.61,63.615,63.608,63.61,32400000.0
2009-12-10 09:02:00,63.624,63.654,63.624,63.654,19200000.0
2009-12-10 09:03:00,63.669,63.689,63.669,63.689,16000000.0
2009-12-10 09:04:00,63.698,63.701,63.691,63.692,22400000.0
2009-12-10 09:05:00,63.72,63.781,63.72,63.781,19200000.0
2009-12-10 09:06:00,63.781,63.781,63.743,63.743,30400000.0
2009-12-10 09:07:00,63.747,63.747,63.734,63.743,19200000.0
2009-12-10 09:08:00,63.747,63.797,63.747,63.797,35200000.0
2009-12-10 09:09:00,63.807,63.818,63.807,63.816,45800000.0
2009-12-10 09:10:00,63.827,63.884,63.819,63.884,24000000.0
2009-12-10 09:11:00,63.929,63.929,63.9,63.917,28800000.0
2009-12-10 09:12:00,63.912,63.914,63.9,63.9,54400000.0
2009-12-10 09:13:00,63.897,63.901,63.879,63.897,78800000.0
2009-12-10 09:14:00,63.903,63.904,63.889,63.889,52800000.0
2009-12-10 09:15:00,63.889,63.889,63.865,63.865,30400000.0
2009-12-10 09:16:00,63.865,63.865,63.859,63.859,49600000.0
2009-12-10 09:17:00,63.853,63.868,63.85,63.868,78400000.0
2009-12-10 09:18:00,63.875,63.875,63.862,63.865,72400000.0
2009-12-10 09:19:00,63.868,63.877,63.862,63.862,65600000.0
2009-12-10 09:20:00,63.859,63.879,63.859,63.879,76800000.0
2009-12-10 09:21:00,63.881,63.883,63.874,63.878,49600000.0
2009-12-10 09:22:00,63.88,63.88,63.868,63.876,36800000.0
2009-12-10 09:23:00,63.879,63.879,63.865,63.875,69200000.0
2009-12-10 09:24:00,63.883,63.913,63.883,63.913,43200000.0
2009-12-10 09:25:00,63.925,63.941,63.925,63.941,19200000.0
2009-12-10 09:26:00,63.937,63.937,63.923,63.929,32000000.0
2009-12-10 09:27:00,63.929,63.94,63.929,63.94,70400000.0
2009-12-10 09:28:00,63.957,63.973,63.952,63.952,73600000.0
2009-12-10 09:29:00,63.948,63.948,63.925,63.926,37200000.0
2009-12-10 09:30:00,63.933,63.947,63.933,63.94,25600000.0
2009-12-10 09:31:00,63.931,63.931,63.918,63.918,12800000.0
2009-12-10 09:32:00,63.924,63.924,63.916,63.918,33600000.0
2009-12-10 09:33:00,63.908,63.914,63.906,63.908,30400000.0
2009-12-10 09:34:00,63.89,63.891,63.876,63.88,33600000.0
2009-12-10 09:35:00,63.875,63.875,63.852,63.856,52800000.0
2009-12-10 09:36:00,63.843,63.843,63.802,63.802,45800000.0
2009-12-10 09:37:00,63.768,63.768,63.745,63.745,33600000.0
2009-12-10 09:38:00,63.744,63.744,63.735,63.74,32000000.0
2009-12-10 09:39:00,63.743,63.743,63.709,63.713,43200000.0
2009-12-10 09:40:00,63.725,63.725,63.715,63.72,46400000.0
2009-12-10 09:41:00,63.727,63.735,63.727,63.734,30800000.0
2009-12-10 09:42:00,63.706,63.74,63.706,63.738,43600000.0
2009-12-10 09:43:00,63.745,63.75,63.74,63.748,56000000.0
2009-12-10 09:44:00,63.736,63.736,63.695,63.696,30800000.0
2009-12-10 09:45:00,63.681,63.711,63.681,63.711,19200000.0
2009-12-10 09:46:00,63.743,63.748,63.741,63.741,27200000.0
2009-12-10 09:47:00,63.743,63.747,63.739,63.742,11200000.0
2009-12-10 09:48:00,63.774,63.8,63.774,63.788,25600000.0
2009-12-10 09:49:00,63.789,63.789,63.779,63.783,35200000.0
2009-12-10 09:50:00,63.765,63.765,63.752,63.753,33600000.0
2009-12-10 09:51:00,63.745,63.745,63.732,63.732,84800000.0
2009-12-10 09:52:00,63.739,63.745,63.737,63.738,35200000.0
2009-12-10 09:53:00,63.747,63.747,63.732,63.738,30400000.0
2009-12-10 09:54:00,63.737,63.745,63.735,63.735,43200000.0
2009-12-10 09:55:00,63.737,63.754,63.737,63.745,34000000.0
2009-12-10 09:56:00,63.745,63.745,63.727,63.74,36800000.0
2009-12-10 09:57:00,63.745,63.776,63.745,63.776,24000000.0
2009-12-10 09:58:00,63.786,63.79,63.78,63.78,32000000.0
2009-12-10 09:59:00,63.792,63.808,63.792,63.805,51200000.0
2009-12-10 10:00:00,63.803,63.803,63.789,63.792,62400000.0
2009-12-10 10:01:00,63.795,63.795,63.787,63.794,57600000.0
2009-12-10 10:02:00,63.787,63.795,63.784,63.793,36800000.0
2009-12-10 10:03:00,63.796,63.828,63.796,63.825,44800000.0
2009-12-10 10:04:00,63.838,63.865,63.838,63.863,40000000.0
2009-12-10 10:05:00,63.86,63.86,63.841,63.841,38400000.0
2009-12-10 10:06:00,63.866,63.914,63.866,63.914,33600000.0
2009-12-10 10:07:00,63.924,63.953,63.924,63.953,43600000.0
2009-12-10 10:08:00,63.962,63.98,63.962,63.979,49000000.0
2009-12-10 10:09:00,63.989,63.996,63.985,63.996,52800000.0
2009-12-10 10:10:00,63.984,63.993,63.969,63.969,46400000.0
2009-12-10 10:11:00,63.961,63.961,63.943,63.954,57600000.0
2009-12-10 10:12:00,63.976,64.001,63.976,64.001,58000000.0
2009-12-10 10:13:00,63.999,63.999,63.979,63.979,41600000.0
2009-12-10 10:14:00,63.952,63.953,63.919,63.919,30400000.0
2009-12-10 10:15:00,63.918,63.918,63.902,63.916,30400000.0
2009-12-10 10:16:00,63.917,63.925,63.917,63.924,41600000.0
2009-12-10 10:17:00,63.921,63.925,63.915,63.923,44800000.0
2009-12-10 10:18:00,63.927,63.931,63.917,63.931,78400000.0
2009-12-10 10:19:00,63.928,63.932,63.919,63.919,75200000.0
2009-12-10 10:20:00,63.916,63.935,63.913,63.913,54400000.0
2009-12-10 10:21:00,63.899,63.911,63.897,63.911,35200000.0
2009-12-10 10:22:00,63.906,63.919,63.906,63.916,50000000.0
2009-12-10 10:23:00,63.913,63.952,63.913,63.952,34000000.0
2009-12-10 10:24:00,63.959,63.967,63.945,63.945,43600000.0
2009-12-10 10:25:00,63.962,63.983,63.962,63.983,64000000.0
2009-12-10 10:26:00,64.007,64.016,64.003,64.006,36800000.0
2009-12-10 10:27:00,63.995,64.01,63.972,63.972,52800000.0
2009-12-10 10:28:00,63.976,63.986,63.967,63.968,88000000.0
2009-12-10 10:29:00,63.952,63.979,63.952,63.978,46400000.0
2009-12-10 10:30:00,63.997,64.029,63.997,64.018,27200000.0
2009-12-10 10:31:00,64.025,64.025,64.006,64.014,32000000.0
2009-12-10 10:32:00,64.017,64.017,63.999,64.001,46400000.0
2009-12-10 10:33:00,63.982,63.982,63.95,63.95,35200000.0
2009-12-10 10:34:00,63.947,63.966,63.947,63.955,17600000.0
2009-12-10 10:35:00,63.969,64.055,63.969,64.055,19600000.0
2009-12-10 10:36:00,64.069,64.069,64.049,64.049,16000000.0
2009-12-10 10:37:00,64.056,64.08,64.056,64.08,19200000.0
2009-12-10 10:38:00,64.089,64.112,64.089,64.112,28800000.0
2009-12-10 10:39:00,64.134,64.194,64.134,64.194,8000000.0
2009-12-10 10:40:00,64.233,64.257,64.233,64.251,24000000.0
2009-12-10 10:41:00,64.261,64.268,64.254,64.254,57600000.0
2009-12-10 10:42:00,64.243,64.243,64.23,64.239,38400000.0
2009-12-10 10:43:00,64.248,64.248,64.226,64.228,25600000.0
2009-12-10 10:44:00,64.22,64.22,64.201,64.201,19200000.0
2009-12-10 10:45:00,64.198,64.215,64.198,64.215,22400000.0
2009-12-10 10:46:00,64.224,64.228,64.208,64.228,28800000.0
2009-12-10 10:47:00,64.205,64.205,64.183,64.194,25600000.0
2009-12-10 10:48:00,64.206,64.228,64.206,64.228,38400000.0
2009-12-10 10:49:00,64.223,64.235,64.213,64.234,25600000.0
2009-12-10 10:50:00,64.228,64.231,64.205,64.208,59200000.0
2009-12-10 10:51:00,64.219,64.245,64.219,64.242,68800000.0
2009-12-10 10:52:00,64.244,64.244,64.229,64.229,35200000.0
2009-12-10 10:53:00,64.239,64.283,64.236,64.283,59600000.0
2009-12-10 10:54:00,64.268,64.268,64.254,64.262,54400000.0
2009-12-10 10:55:00,64.255,64.255,64.241,64.252,41600000.0
2009-12-10 10:56:00,64.247,64.247,64.229,64.231,44800000.0
2009-12-10 10:57:00,64.211,64.216,64.195,64.195,33600000.0
2009-12-10 10:58:00,64.197,64.208,64.194,64.2,40000000.0
2009-12-10 10:59:00,64.198,64.216,64.198,64.216,49600000.0
2009-12-10 11:00:00,64.222,64.224,64.206,64.206,51200000.0
2009-12-10 11:01:00,64.199,64.199,64.186,64.186,53200000.0
2009-12-10 11:02:00,64.166,64.166,64.141,64.148,19200000.0
2009-12-10 11:03:00,64.14,64.154,64.14,64.143,36800000.0
2009-12-10 11:04:00,64.141,64.144,64.139,64.139,27200000.0
2009-12-10 11:05:00,64.126,64.128,64.11,64.128,11200000.0
2009-12-10 11:06:00,64.143,64.159,64.142,64.159,29800000.0
2009-12-10 11:07:00,64.181,64.181,64.154,64.154,46400000.0
2009-12-10 11:08:00,64.163,64.213,64.163,64.213,32000000.0
2009-12-10 11:09:00,64.214,64.214,64.192,64.206,75200000.0
2009-12-10 11:10:00,64.209,64.215,64.197,64.198,36800000.0
2009-12-10 11:11:00,64.186,64.186,64.15,64.15,52800000.0
2009-12-10 11:12:00,64.166,64.191,64.166,64.186,70400000.0
2009-12-10 11:13:00,64.207,64.214,64.182,64.189,67200000.0
2009-12-10 11:14:00,64.182,64.212,64.182,64.212,58000000.0
2009-12-10 11:15:00,64.212,64.212,64.195,64.198,35200000.0
2009-12-10 11:16:00,64.235,64.25,64.235,64.25,18000000.0
2009-12-10 11:17:00,64.244,64.258,64.244,64.253,54400000.0
2009-12-10 11:18:00,64.248,64.248,64.229,64.231,73000000.0
2009-12-10 11:19:00,64.224,64.225,64.214,64.214,56000000.0
2009-12-10 11:20:00,64.245,64.289,64.245,64.271,35200000.0
2009-12-10 11:21:00,64.266,64.266,64.24,64.24,40000000.0
2009-12-10 11:22:00,64.22,64.237,64.211,64.237,41600000.0
2009-12-10 11:23:00,64.262,64.285,64.262,64.285,51200000.0
2009-12-10 11:24:00,64.302,64.32,64.3,64.301,52800000.0
2009-12-10 11:25:00,64.309,64.315,64.296,64.305,35200000.0
2009-12-10 11:26:00,64.307,64.307,64.289,64.289,27200000.0
2009-12-10 11:27:00,64.279,64.301,64.278,64.301,25600000.0
2009-12-10 11:28:00,64.29,64.295,64.289,64.29,42000000.0
2009-12-10 11:29:00,64.286,64.302,64.286,64.302,43200000.0
2009-12-10 11:30:00,64.303,64.303,64.298,64.299,11200000.0
2009-12-10 11:31:00,64.302,64.302,64.268,64.268,27200000.0
2009-12-10 11:32:00,64.262,64.267,64.256,64.259,35600000.0
2009-12-10 11:33:00,64.251,64.251,64.205,64.205,17600000.0
2009-12-10 11:34:00,64.203,64.203,64.184,64.184,33000000.0
2009-12-10 11:35:00,64.162,64.179,64.15,64.167,22400000.0
2009-12-10 11:36:00,64.178,64.182,64.167,64.173,43200000.0
2009-12-10 11:37:00,64.165,64.175,64.163,64.17,41600000.0
2009-12-10 11:38:00,64.165,64.168,64.157,64.168,27200000.0
2009-12-10 11:39:00,64.17,64.17,64.159,64.163,46400000.0
2009-12-10 11:40:00,64.126,64.157,64.126,64.15,22400000.0
2009-12-10 11:41:00,64.179,64.205,64.171,64.205,38400000.0
2009-12-10 11:42:00,64.225,64.232,64.214,64.231,38400000.0
2009-12-10 11:43:00,64.249,64.282,64.249,64.267,67200000.0
2009-12-10 11:44:00,64.271,64.273,64.265,64.266,59200000.0
2009-12-10 11:45:00,64.256,64.256,64.239,64.246,50000000.0
2009-12-10 11:46:00,64.253,64.262,64.247,64.247,60800000.0
2009-12-10 11:47:00,64.236,64.242,64.234,64.242,56400000.0
2009-12-10 11:48:00,64.252,64.253,64.246,64.25,56000000.0
2009-12-10 11:49:00,64.239,64.255,64.239,64.255,41600000.0
2009-12-10 11:50:00,64.25,64.25,64.239,64.239,44800000.0
2009-12-10 11:51:00,64.235,64.237,64.226,64.229,44800000.0
2009-12-10 11:52:00,64.213,64.213,64.184,64.198,32000000.0
2009-12-10 11:53:00,64.188,64.195,64.174,64.174,35200000.0
2009-12-10 11:54:00,64.171,64.18,64.164,64.178,48000000.0
2009-12-10 11:55:00,64.196,64.22,64.196,64.218,44800000.0
2009-12-10 11:56:00,64.212,64.231,64.211,64.231,64000000.0
2009-12-10 11:57:00,64.232,64.234,64.223,64.234,22400000.0
2009-12-10 11:58:00,64.233,64.233,64.226,64.226,41600000.0
2009-12-10 11:59:00,64.225,64.239,64.225,64.237,51200000.0
2009-12-10 12:00:00,64.23,64.234,64.225,64.234,36200000.0
2009-12-10 12:01:00,64.245,64.28,64.245,64.28,19200000.0
2009-12-10 12:02:00,64.291,64.299,64.289,64.298,32000000.0
2009-12-10 12:03:00,64.305,64.305,64.294,64.298,51200000.0
2009-12-10 12:04:00,64.282,64.295,64.267,64.267,24000000.0
2009-12-10 12:05:00,64.265,64.289,64.265,64.287,28800000.0
2009-12-10 12:06:00,64.303,64.312,64.301,64.312,24000000.0
2009-12-10 12:07:00,64.311,64.352,64.304,64.352,20800000.0
2009-12-10 12:08:00,64.386,64.402,64.384,64.397,43200000.0
2009-12-10 12:09:00,64.387,64.392,64.38,64.385,25600000.0
2009-12-10 12:10:00,64.364,64.377,64.346,64.377,11200000.0
2009-12-10 12:11:00,64.395,64.42,64.395,64.42,26600000.0
2009-12-10 12:12:00,64.436,64.448,64.433,64.438,30400000.0
2009-12-10 12:13:00,64.443,64.443,64.43,64.43,14400000.0
2009-12-10 12:14:00,64.427,64.427,64.406,64.406,41600000.0
2009-12-10 12:15:00,64.402,64.404,64.392,64.397,26600000.0
2009-12-10 12:16:00,64.4,64.404,64.395,64.404,27200000.0
2009-12-10 12:17:00,64.419,64.419,64.411,64.412,43200000.0
2009-12-10 12:18:00,64.414,64.419,64.408,64.411,25600000.0
2009-12-10 12:19:00,64.412,64.414,64.404,64.407,35200000.0
2009-12-10 12:20:00,64.412,64.426,64.412,64.419,36800000.0
2009-12-10 12:21:00,64.417,64.419,64.412,64.417,59200000.0
2009-12-10 12:22:00,64.409,64.409,64.394,64.394,30400000.0
2009-12-10 12:23:00,64.371,64.371,64.361,64.365,32000000.0
2009-12-10 12:24:00,64.364,64.378,64.364,64.378,33600000.0
2009-12-10 12:25:00,64.373,64.373,64.331,64.331,22400000.0
2009-12-10 12:26:00,64.323,64.323,64.303,64.303,30400000.0
2009-12-10 12:27:00,64.329,64.336,64.329,64.333,30400000.0
2009-12-10 12:28:00,64.339,64.346,64.338,64.343,61200000.0
2009-12-10 12:29:00,64.322,64.322,64.2,64.225,115200000.0
2009-12-10 12:30:00,64.235,64.325,64.207,64.306,46400000.0
2009-12-10 12:31:00,64.326,64.339,64.325,64.326,70400000.0
2009-12-10 12:32:00,64.323,64.324,64.318,64.318,28800000.0
2009-12-10 12:33:00,64.327,64.336,64.327,64.336,40000000.0
2009-12-10 12:34:00,64.338,64.338,64.328,64.328,27200000.0
2009-12-10 12:35:00,64.333,64.335,64.311,64.311,25600000.0
2009-12-10 12:36:00,64.302,64.302,64.282,64.282,47400000.0
2009-12-10 12:37:00,64.27,64.278,64.27,64.276,8000000.0
2009-12-10 12:38:00,64.255,64.255,64.234,64.234,9600000.0
2009-12-10 12:39:00,64.215,64.215,64.202,64.209,24000000.0
2009-12-10 12:40:00,64.218,64.223,64.212,64.212,16000000.0
2009-12-10 12:41:00,64.203,64.22,64.203,64.217,22400000.0
2009-12-10 12:42:00,64.224,64.224,64.21,64.21,22400000.0
2009-12-10 12:43:00,64.208,64.246,64.208,64.246,36800000.0
2009-12-10 12:44:00,64.255,64.266,64.255,64.264,22400000.0
2009-12-10 12:45:00,64.276,64.277,64.271,64.271,35200000.0
2009-12-10 12:46:00,64.254,64.254,64.214,64.214,44800000.0
2009-12-10 12:47:00,64.226,64.249,64.226,64.249,29800000.0
2009-12-10 12:48:00,64.256,64.271,64.256,64.271,32000000.0
2009-12-10 12:49:00,64.273,64.288,64.272,64.274,40000000.0
2009-12-10 12:50:00,64.283,64.285,64.277,64.282,28800000.0
2009-12-10 12:51:00,64.274,64.274,64.256,64.265,22800000.0
2009-12-10 12:52:00,64.26,64.265,64.256,64.265,25600000.0
2009-12-10 12:53:00,64.253,64.255,64.242,64.242,17600000.0
2009-12-10 12:54:00,64.236,64.246,64.235,64.236,25600000.0
2009-12-10 12:55:00,64.242,64.248,64.237,64.239,24000000.0
2009-12-10 12:56:00,64.247,64.263,64.247,64.255,12800000.0
2009-12-10 12:57:00,64.241,64.248,64.235,64.248,27200000.0
2009-12-10 12:58:00,64.258,64.267,64.258,64.261,19200000.0
2009-12-10 12:59:00,64.256,64.261,64.253,64.26,14400000.0
2009-12-10 13:00:00,64.252,64.253,64.237,64.238,9600000.0
2009-12-10 13:01:00,64.249,64.256,64.245,64.256,17600000.0
2009-12-10 13:02:00,64.243,64.246,64.242,64.242,9600000.0
2009-12-10 13:03:00,64.252,64.26,64.252,64.258,8000000.0
2009-12-10 13:04:00,64.259,64.259,64.251,64.253,16000000.0
2009-12-10 13:05:00,64.257,64.261,64.253,64.253,13200000.0
2009-12-10 13:06:00,64.246,64.26,64.245,64.26,9600000.0
2009-12-10 13:07:00,64.263,64.266,64.261,64.261,12800000.0
2009-12-10 13:08:00,64.251,64.259,64.248,64.259,32000000.0
2009-12-10 13:09:00,64.26,64.26,64.24,64.24,28800000.0
2009-12-10 13:10:00,64.239,64.245,64.235,64.245,32000000.0
2009-12-10 13:11:00,64.258,64.274,64.258,64.262,19200000.0
2009-12-10 13:12:00,64.261,64.267,64.261,64.267,9600000.0
2009-12-10 13:13:00,64.268,64.305,64.268,64.305,11200000.0
2009-12-10 13:14:00,64.291,64.291,64.216,64.216,8000000.0
2009-12-10 13:15:00,64.209,64.223,64.209,64.223,16000000.0
2009-12-10 13:16:00,64.231,64.232,64.225,64.228,25600000.0
2009-12-10 13:17:00,64.216,64.264,64.216,64.264,17600000.0
2009-12-10 13:18:00,64.277,64.291,64.277,64.291,56000000.0
2009-12-10 13:19:00,64.298,64.298,64.28,64.28,32000000.0
2009-12-10 13:20:00,64.277,64.277,64.263,64.267,38400000.0
2009-12-10 13:21:00,64.267,64.267,64.256,64.259,56000000.0
2009-12-10 13:22:00,64.269,64.269,64.255,64.255,35200000.0
2009-12-10 13:23:00,64.253,64.254,64.242,64.254,14400000.0
2009-12-10 13:24:00,64.258,64.275,64.258,64.275,14400000.0
2009-12-10 13:25:00,64.293,64.307,64.293,64.307,33600000.0
2009-12-10 13:26:00,64.308,64.308,64.303,64.305,24000000.0
2009-12-10 13:27:00,64.3,64.301,64.289,64.298,40000000.0
2009-12-10 13:28:00,64.294,64.319,64.284,64.318,20800000.0
2009-12-10 13:29:00,64.323,64.323,64.31,64.31,22400000.0
2009-12-10 13:30:00,64.313,64.321,64.31,64.311,36800000.0
2009-12-10 13:31:00,64.298,64.309,64.294,64.309,36800000.0
2009-12-10 13:32:00,64.316,64.32,64.308,64.31,17600000.0
2009-12-10 13:33:00,64.301,64.314,64.28,64.28,12800000.0
2009-12-10 13:34:00,64.306,64.306,64.293,64.304,54800000.0
2009-12-10 13:35:00,64.307,64.307,64.298,64.306,12800000.0
2009-12-10 13:36:00,64.303,64.303,64.291,64.293,48000000.0
2009-12-10 13:37:00,64.289,64.292,64.283,64.289,24000000.0
2009-12-10 13:38:00,64.288,64.306,64.288,64.306,28800000.0
2009-12-10 13:39:00,64.316,64.335,64.316,64.327,26000000.0
2009-12-10 13:40:00,64.319,64.328,64.319,64.326,9600000.0
2009-12-10 13:41:00,64.339,64.341,64.33,64.335,16000000.0
2009-12-10 13:42:00,64.329,64.331,64.314,64.316,22400000.0
2009-12-10 13:43:00,64.315,64.323,64.314,64.314,25600000.0
2009-12-10 13:44:00,64.307,64.32,64.301,64.32,28800000.0
2009-12-10 13:45:00,64.322,64.322,64.306,64.306,12200000.0
2009-12-10 13:46:00,64.294,64.294,64.285,64.288,19200000.0
2009-12-10 13:47:00,64.279,64.279,64.262,64.262,27200000.0
2009-12-10 13:48:00,64.238,64.245,64.238,64.244,22400000.0
2009-12-10 13:49:00,64.254,64.26,64.253,64.255,33600000.0
2009-12-10 13:50:00,64.249,64.249,64.236,64.249,33600000.0
2009-12-10 13:51:00,64.254,64.272,64.254,64.266,30400000.0
2009-12-10 13:52:00,64.247,64.269,64.247,64.265,38800000.0
2009-12-10 13:53:00,64.265,64.272,64.26,64.263,36800000.0
2009-12-10 13:54:00,64.259,64.268,64.259,64.265,24000000.0
2009-12-10 13:55:00,64.261,64.269,64.259,64.263,11200000.0
2009-12-10 13:56:00,64.259,64.266,64.259,64.266,14400000.0
2009-12-10 13:57:00,64.267,64.267,64.257,64.259,14400000.0
2009-12-10 13:58:00,64.266,64.319,64.266,64.319,32000000.0
2009-12-10 13:59:00,64.331,64.331,64.326,64.329,48000000.0
2009-12-10 14:00:00,64.344,64.345,64.337,64.338,32000000.0
2009-12-10 14:01:00,64.32,64.32,64.29,64.29,14400000.0
2009-12-10 14:02:00,64.286,64.287,64.276,64.287,28800000.0
2009-12-10 14:03:00,64.282,64.285,64.258,64.258,14400000.0
2009-12-10 14:04:00,64.279,64.279,64.269,64.269,14400000.0
2009-12-10 14:05:00,64.273,64.287,64.273,64.287,25600000.0
2009-12-10 14:06:00,64.271,64.297,64.271,64.297,17600000.0
2009-12-10 14:07:00,64.3,64.306,64.296,64.3,37800000.0
2009-12-10 14:08:00,64.302,64.313,64.302,64.308,24000000.0
2009-12-10 14:09:00,64.314,64.314,64.296,64.308,9600000.0
2009-12-10 14:10:00,64.28,64.307,64.28,64.307,17600000.0
2009-12-10 14:11:00,64.307,64.316,64.306,64.312,12200000.0
2009-12-10 14:12:00,64.31,64.317,64.307,64.312,12800000.0
2009-12-10 14:13:00,64.304,64.304,64.277,64.277,24000000.0
2009-12-10 14:14:00,64.255,64.257,64.239,64.246,20800000.0
2009-12-10 14:15:00,64.253,64.256,64.237,64.256,33600000.0
2009-12-10 14:16:00,64.253,64.253,64.215,64.215,27200000.0
2009-12-10 14:17:00,64.193,64.193,64.182,64.182,11200000.0
2009-12-10 14:18:00,64.177,64.183,64.165,64.183,16000000.0
2009-12-10 14:19:00,64.18,64.18,64.17,64.178,40000000.0
2009-12-10 14:20:00,64.176,64.182,64.176,64.182,16000000.0
2009-12-10 14:21:00,64.176,64.186,64.169,64.17,33600000.0
2009-12-10 14:22:00,64.167,64.171,64.149,64.149,14400000.0
2009-12-10 14:23:00,64.158,64.164,64.156,64.164,17600000.0
2009-12-10 14:24:00,64.171,64.171,64.159,64.16,36800000.0
2009-12-10 14:25:00,64.136,64.136,64.13,64.13,8000000.0
2009-12-10 14:26:00,64.127,64.136,64.121,64.121,19200000.0
2009-12-10 14:27:00,64.127,64.127,64.113,64.113,11200000.0
2009-12-10 14:28:00,64.126,64.129,64.125,64.128,8000000.0
2009-12-10 14:29:00,64.128,64.131,64.126,64.131,8000000.0
2009-12-10 14:30:00,64.139,64.187,64.091,64.091,11200000.0
2009-12-10 14:31:00,64.178,64.178,64.081,64.172,16000000.0
2009-12-10 14:32:00,64.172,64.187,64.172,64.187,9600000.0
2009-12-10 14:33:00,64.184,64.198,64.183,64.198,9600000.0
2009-12-10 14:34:00,64.188,64.198,64.187,64.195,17600000.0
2009-12-10 14:35:00,64.204,64.211,64.201,64.202,11200000.0
2009-12-10 14:36:00,64.18,64.186,64.18,64.182,8000000.0
2009-12-10 14:37:00,64.17,64.17,64.148,64.148,12800000.0
2009-12-10 14:38:00,64.159,64.163,64.149,64.159,11200000.0
2009-12-10 14:39:00,64.17,64.178,64.17,64.178,8000000.0
2009-12-10 14:40:00,64.207,64.221,64.207,64.221,8000000.0
2009-12-10 14:41:00,64.225,64.225,64.206,64.219,9600000.0
2009-12-10 14:42:00,64.224,64.245,64.224,64.245,12800000.0
2009-12-10 14:43:00,64.239,64.239,64.223,64.223,8000000.0
2009-12-10 14:44:00,64.229,64.229,64.222,64.225,8000000.0
2009-12-10 14:45:00,64.24,64.258,64.24,64.258,8000000.0
2009-12-10 14:46:00,64.257,64.26,64.248,64.248,8000000.0
2009-12-10 14:47:00,64.245,64.245,64.234,64.238,9600000.0
2009-12-10 14:48:00,64.208,64.229,64.208,64.227,11200000.0
2009-12-10 14:49:00,64.231,64.236,64.224,64.231,9600000.0
2009-12-10 14:50:00,64.214,64.214,64.196,64.196,8000000.0
2009-12-10 14:51:00,64.193,64.193,64.186,64.188,8000000.0
2009-12-10 14:52:00,64.184,64.185,64.177,64.182,14400000.0
2009-12-10 14:53:00,64.176,64.176,64.16,64.16,8000000.0
2009-12-10 14:54:00,64.152,64.153,64.144,64.144,12800000.0
2009-12-10 14:55:00,64.13,64.134,64.125,64.134,16000000.0
2009-12-10 14:56:00,64.128,64.15,64.128,64.15,8000000.0
2009-12-10 14:57:00,64.168,64.177,64.168,64.177,12200000.0
2009-12-10 14:58:00,64.146,64.166,64.146,64.164,8000000.0
2009-12-10 14:59:00,64.167,64.167,64.159,64.159,8000000.0
2009-12-10 15:00:00,64.163,64.168,64.159,64.16,16000000.0
2009-12-10 15:01:00,64.172,64.183,64.172,64.18,9600000.0
2009-12-10 15:02:00,64.188,64.203,64.188,64.201,8000000.0
2009-12-10 15:03:00,64.201,64.202,64.199,64.202,9600000.0
2009-12-10 15:04:00,64.203,64.206,64.2,64.204,9600000.0
2009-12-10 15:05:00,64.221,64.252,64.219,64.252,12800000.0
2009-12-10 15:06:00,64.244,64.26,64.244,64.248,11200000.0
2009-12-10 15:07:00,64.244,64.26,64.244,64.258,11200000.0
2009-12-10 15:08:00,64.226,64.247,64.226,64.243,11200000.0
2009-12-10 15:09:00,64.265,64.272,64.264,64.272,14400000.0
2009-12-10 15:10:00,64.264,64.276,64.264,64.276,9600000.0
2009-12-10 15:11:00,64.274,64.275,64.264,64.264,11200000.0
2009-12-10 15:12:00,64.246,64.263,64.246,64.261,9600000.0
2009-12-10 15:13:00,64.267,64.273,64.265,64.268,12800000.0
2009-12-10 15:14:00,64.249,64.249,64.219,64.226,8000000.0
2009-12-10 15:15:00,64.238,64.238,64.216,64.227,8000000.0
2009-12-10 15:16:00,64.234,64.236,64.227,64.234,12800000.0
2009-12-10 15:17:00,64.227,64.227,64.219,64.225,8000000.0
2009-12-10 15:18:00,64.199,64.229,64.199,64.226,12800000.0
2009-12-10 15:19:00,64.232,64.24,64.216,64.232,16000000.0
2009-12-10 15:20:00,64.22,64.223,64.213,64.223,8000000.0
2009-12-10 15:21:00,64.221,64.234,64.141,64.219,17600000.0
2009-12-10 15:22:00,64.232,64.243,64.23,64.238,11200000.0
2009-12-10 15:23:00,64.253,64.253,64.241,64.247,11200000.0
2009-12-10 15:24:00,64.248,64.258,64.248,64.253,11200000.0
2009-12-10 15:25:00,64.247,64.247,64.229,64.229,8000000.0
2009-12-10 15:26:00,64.222,64.232,64.222,64.232,8000000.0
2009-12-10 15:27:00,64.229,64.266,64.229,64.266,12800000.0
2009-12-10 15:28:00,64.3,64.337,64.3,64.337,11200000.0
2009-12-10 15:29:00,64.322,64.322,64.296,64.296,9600000.0
2009-12-10 15:30:00,64.289,64.33,64.289,64.313,17600000.0
2009-12-10 15:31:00,64.305,64.314,64.279,64.279,12800000.0
2009-12-10 15:32:00,64.274,64.274,64.262,64.274,11200000.0
2009-12-10 15:33:00,64.29,64.29,64.267,64.272,11200000.0
2009-12-10 15:34:00,64.263,64.263,64.211,64.211,12800000.0
2009-12-10 15:35:00,64.207,64.207,64.129,64.129,8000000.0
2009-12-10 15:36:00,64.09,64.121,64.09,64.116,14400000.0
2009-12-10 15:37:00,64.122,64.127,64.12,64.12,9600000.0
2009-12-10 15:38:00,64.119,64.139,64.119,64.139,16000000.0
2009-12-10 15:39:00,64.158,64.18,64.15,64.18,14400000.0
2009-12-10 15:40:00,64.156,64.156,64.133,64.14,12800000.0
2009-12-10 15:41:00,64.142,64.146,64.14,64.14,9600000.0
2009-12-10 15:42:00,64.14,64.15,64.135,64.15,8000000.0
2009-12-10 15:43:00,64.158,64.182,64.158,64.179,12800000.0
2009-12-10 15:44:00,64.208,64.214,64.2,64.214,16000000.0
2009-12-10 15:45:00,64.198,64.21,64.198,64.21,8000000.0
2009-12-10 15:46:00,64.222,64.222,64.205,64.205,11200000.0
2009-12-10 15:47:00,64.196,64.202,64.192,64.197,11200000.0
2009-12-10 15:48:00,64.196,64.222,64.196,64.222,12800000.0
2009-12-10 15:49:00,64.224,64.238,64.221,64.221,11200000.0
2009-12-10 15:50:00,64.209,64.219,64.204,64.204,14400000.0
2009-12-10 15:51:00,64.196,64.196,64.169,64.169,11200000.0
2009-12-10 15:52:00,64.181,64.193,64.181,64.186,11200000.0
2009-12-10 15:53:00,64.179,64.184,64.168,64.168,12800000.0
2009-12-10 15:54:00,64.144,64.156,64.144,64.156,8000000.0
2009-12-10 15:55:00,64.18,64.187,64.167,64.174,17600000.0
2009-12-10 15:56:00,64.167,64.167,64.154,64.154,8000000.0
2009-12-10 15:57:00,64.135,64.147,64.127,64.147,12800000.0
2009-12-10 15:58:00,64.144,64.153,64.144,64.149,11200000.0
2009-12-10 15:59:00,64.14,64.152,64.14,64.152,11200000.0
2009-12-10 16:00:00,64.165,64.173,64.16,64.16,11200000.0
2009-12-10 16:01:00,64.182,64.189,64.18,64.181,11200000.0
2009-12-10 16:02:00,64.176,64.181,64.171,64.173,17600000.0
2009-12-10 16:03:00,64.167,64.169,64.158,64.165,12800000.0
2009-12-10 16:04:00,64.171,64.173,64.16,64.16,8400000.0
2009-12-10 16:05:00,64.153,64.161,64.153,64.161,9600000.0
2009-12-10 16:06:00,64.176,64.18,64.164,64.18,16000000.0
2009-12-10 16:07:00,64.181,64.19,64.181,64.183,11200000.0
2009-12-10 16:08:00,64.18,64.184,64.173,64.174,11200000.0
2009-12-10 16:09:00,64.178,64.19,64.175,64.19,17600000.0
2009-12-10 16:10:00,64.188,64.191,64.178,64.178,9600000.0
2009-12-10 16:11:00,64.191,64.191,64.162,64.179,11200000.0
2009-12-10 16:12:00,64.174,64.174,64.147,64.147,9600000.0
2009-12-10 16:13:00,64.169,64.187,64.169,64.18,11200000.0
2009-12-10 16:14:00,64.182,64.193,64.182,64.186,9600000.0
2009-12-10 16:15:00,64.195,64.204,64.195,64.203,9600000.0
2009-12-10 16:16:00,64.19,64.19,64.171,64.185,11200000.0
2009-12-10 16:17:00,64.178,64.179,64.155,64.166,17000000.0
2009-12-10 16:18:00,64.166,64.184,64.165,64.184,13200000.0
2009-12-10 16:19:00,64.183,64.184,64.175,64.175,11200000.0
2009-12-10 16:20:00,64.188,64.195,64.178,64.195,11200000.0
2009-12-10 16:21:00,64.188,64.188,64.167,64.167,11600000.0
2009-12-10 16:22:00,64.177,64.183,64.169,64.169,9600000.0
2009-12-10 16:23:00,64.19,64.202,64.19,64.202,12800000.0
2009-12-10 16:24:00,64.206,64.206,64.196,64.196,11200000.0
2009-12-10 16:25:00,64.194,64.2,64.194,64.2,12800000.0
2009-12-10 16:26:00,64.186,64.224,64.186,64.224,12800000.0
2009-12-10 16:27:00,64.231,64.237,64.227,64.235,17600000.0
2009-12-10 16:28:00,64.235,64.24,64.231,64.235,11200000.0
2009-12-10 16:29:00,64.216,64.221,64.211,64.213,14400000.0
2009-12-10 16:30:00,64.215,64.231,64.215,64.231,8000000.0
2009-12-10 16:31:00,64.239,64.246,64.239,64.241,14400000.0
2009-12-10 16:32:00,64.25,64.25,64.221,64.231,8000000.0
2009-12-10 16:33:00,64.231,64.234,64.224,64.228,9000000.0
2009-12-10 16:34:00,64.235,64.238,64.22,64.224,17600000.0
2009-12-10 16:35:00,64.207,64.215,64.195,64.215,12800000.0
2009-12-10 16:36:00,64.221,64.289,64.221,64.289,11200000.0
2009-12-10 16:37:00,64.275,64.287,64.275,64.278,12800000.0
2009-12-10 16:38:00,64.274,64.276,64.267,64.27,14400000.0
2009-12-10 16:39:00,64.261,64.277,64.261,64.267,12800000.0
2009-12-10 16:40:00,64.303,64.352,64.303,64.352,8000000.0
2009-12-10 16:41:00,64.345,64.345,64.332,64.334,12800000.0
2009-12-10 16:42:00,64.317,64.323,64.316,64.321,9600000.0
2009-12-10 16:43:00,64.32,64.321,64.317,64.319,12800000.0
2009-12-10 16:44:00,64.309,64.312,64.301,64.312,10600000.0
2009-12-10 16:45:00,64.33,64.334,64.32,64.321,11200000.0
2009-12-10 16:46:00,64.316,64.319,64.295,64.317,14400000.0
2009-12-10 16:47:00,64.316,64.326,64.309,64.319,17600000.0
2009-12-10 16:48:00,64.336,64.338,64.328,64.332,11200000.0
2009-12-10 16:49:00,64.336,64.341,64.328,64.339,11200000.0
2009-12-10 16:50:00,64.336,64.337,64.316,64.329,17600000.0
2009-12-10 16:51:00,64.312,64.312,64.252,64.252,8000000.0
2009-12-10 16:52:00,64.324,64.327,64.324,64.327,3200000.0
2009-12-10 16:53:00,64.324,64.326,64.32,64.321,8000000.0
2009-12-10 16:54:00,64.335,64.335,64.322,64.323,9600000.0
2009-12-10 16:55:00,64.316,64.327,64.316,64.319,14400000.0
2009-12-10 16:56:00,64.315,64.328,64.312,64.312,12800000.0
2009-12-10 16:57:00,64.327,64.362,64.327,64.362,9600000.0
2009-12-10 16:58:00,64.363,64.376,64.363,64.375,12800000.0
2009-12-10 16:59:00,64.378,64.378,64.344,64.344,12800000.0
2009-12-10 17:00:00,64.349,64.359,64.348,64.355,11200000.0
2009-12-10 17:01:00,64.353,64.357,64.263,64.349,12800000.0
2009-12-10 17:02:00,64.336,64.336,64.313,64.313,8000000.0
2009-12-10 17:03:00,64.315,64.329,64.31,64.329,8000000.0
2009-12-10 17:04:00,64.342,64.349,64.335,64.339,11600000.0
2009-12-10 17:05:00,64.32,64.321,64.311,64.311,17600000.0
2009-12-10 17:06:00,64.329,64.336,64.313,64.336,11200000.0
2009-12-10 17:07:00,64.353,64.378,64.353,64.378,11200000.0
2009-12-10 17:08:00,64.376,64.376,64.364,64.367,17600000.0
2009-12-10 17:09:00,64.388,64.394,64.385,64.392,8000000.0
2009-12-10 17:10:00,64.403,64.408,64.392,64.396,11600000.0
2009-12-10 17:11:00,64.39,64.396,64.385,64.396,12800000.0
2009-12-10 17:12:00,64.381,64.392,64.364,64.365,12800000.0
2009-12-10 17:13:00,64.383,64.398,64.379,64.379,12800000.0
2009-12-10 17:14:00,64.384,64.384,64.376,64.376,8000000.0
2009-12-10 17:15:00,64.383,64.395,64.383,64.391,12800000.0
2009-12-10 17:16:00,64.386,64.408,64.386,64.408,10600000.0
2009-12-10 17:17:00,64.41,64.41,64.39,64.404,11200000.0
2009-12-10 17:18:00,64.395,64.395,64.363,64.363,9600000.0
2009-12-10 17:19:00,64.346,64.377,64.346,64.377,8000000.0
2009-12-10 17:20:00,64.384,64.388,64.379,64.381,11200000.0
2009-12-10 17:21:00,64.38,64.396,64.38,64.396,8000000.0
2009-12-10 17:22:00,64.412,64.412,64.314,64.397,11200000.0
2009-12-10 17:23:00,64.381,64.381,64.368,64.372,8000000.0
2009-12-10 17:24:00,64.376,64.378,64.358,64.358,11200000.0
2009-12-10 17:25:00,64.34,64.353,64.335,64.353,11200000.0
2009-12-10 17:26:00,64.358,64.368,64.358,64.36,11200000.0
2009-12-10 17:27:00,64.378,64.384,64.374,64.376,17600000.0
2009-12-10 17:28:00,64.389,64.401,64.369,64.401,12800000.0
2009-12-10 17:29:00,64.399,64.409,64.392,64.392,12800000.0
2009-12-10 17:30:00,64.414,64.453,64.414,64.453,11200000.0
2009-12-10 17:31:00,64.462,64.481,64.462,64.481,9600000.0
2009-12-10 17:32:00,64.48,64.48,64.467,64.467,11200000.0
2009-12-10 17:33:00,64.477,64.477,64.459,64.46,12800000.0
2009-12-10 17:34:00,64.465,64.466,64.452,64.461,11200000.0
2009-12-10 17:35:00,64.455,64.459,64.446,64.446,12800000.0
2009-12-10 17:36:00,64.46,64.467,64.456,64.466,11200000.0
2009-12-10 17:37:00,64.461,64.463,64.451,64.451,9600000.0
2009-12-10 17:38:00,64.454,64.454,64.434,64.441,8000000.0
2009-12-10 17:39:00,64.437,64.45,64.434,64.447,17600000.0
2009-12-10 17:40:00,64.442,64.46,64.435,64.46,11200000.0
2009-12-10 17:41:00,64.454,64.454,64.42,64.437,11200000.0
2009-12-10 17:42:00,64.423,64.423,64.393,64.393,11200000.0
2009-12-10 17:43:00,64.383,64.395,64.383,64.394,8000000.0
2009-12-10 17:44:00,64.398,64.398,64.373,64.374,12800000.0
2009-12-10 17:45:00,64.373,64.41,64.373,64.41,11200000.0
2009-12-10 17:46:00,64.42,64.437,64.42,64.437,12800000.0
2009-12-10 17:47:00,64.458,64.458,64.44,64.443,12800000.0
2009-12-10 17:48:00,64.444,64.475,64.444,64.475,11200000.0
2009-12-10 17:49:00,64.48,64.48,64.46,64.46,11200000.0
2009-12-10 17:50:00,64.452,64.452,64.432,64.432,12800000.0
2009-12-10 17:51:00,64.44,64.444,64.432,64.443,11200000.0
2009-12-10 17:52:00,64.446,64.449,64.435,64.442,12800000.0
2009-12-10 17:53:00,64.441,64.455,64.432,64.432,17600000.0
2009-12-10 17:54:00,64.428,64.428,64.408,64.408,8400000.0
2009-12-10 17:55:00,64.418,64.43,64.416,64.427,12800000.0
2009-12-10 17:56:00,64.426,64.443,64.426,64.429,11200000.0
2009-12-10 17:57:00,64.434,64.445,64.429,64.434,14400000.0
2009-12-10 17:58:00,64.42,64.435,64.418,64.429,13200000.0
2009-12-10 17:59:00,64.418,64.432,64.418,64.431,11200000.0
2009-12-10 18:00:00,64.438,64.439,64.421,64.439,17600000.0
2009-12-10 18:01:00,64.419,64.419,64.311,64.311,9600000.0
2009-12-10 18:02:00,64.407,64.428,64.407,64.428,9600000.0
2009-12-10 18:03:00,64.425,64.425,64.385,64.394,12800000.0
2009-12-10 18:04:00,64.398,64.406,64.396,64.396,11200000.0
2009-12-10 18:05:00,64.404,64.409,64.398,64.409,17600000.0
2009-12-10 18:06:00,64.404,64.408,64.396,64.396,12800000.0
2009-12-10 18:07:00,64.394,64.405,64.383,64.387,11200000.0
2009-12-10 18:08:00,64.392,64.392,64.368,64.369,16000000.0
2009-12-10 18:09:00,64.349,64.349,64.337,64.337,8000000.0
2009-12-10 18:10:00,64.336,64.34,64.332,64.338,12800000.0
2009-12-10 18:11:00,64.344,64.346,64.33,64.345,11200000.0
2009-12-10 18:12:00,64.342,64.369,64.342,64.369,9600000.0
2009-12-10 18:13:00,64.367,64.394,64.367,64.394,10600000.0
2009-12-10 18:14:00,64.395,64.407,64.395,64.397,12800000.0
2009-12-10 18:15:00,64.383,64.416,64.383,64.414,8000000.0
2009-12-10 18:16:00,64.425,64.434,64.423,64.429,12800000.0
2009-12-10 18:17:00,64.425,64.43,64.413,64.43,11200000.0
2009-12-10 18:18:00,64.458,64.478,64.458,64.478,11200000.0
2009-12-10 18:19:00,64.502,64.513,64.502,64.513,8000000.0
2009-12-10 18:20:00,64.519,64.537,64.519,64.537,12800000.0
2009-12-10 18:21:00,64.542,64.569,64.542,64.569,11200000.0
2009-12-10 18:22:00,64.578,64.588,64.521,64.521,11200000.0
2009-12-10 18:23:00,64.58,64.586,64.569,64.574,16000000.0
2009-12-10 18:24:00,64.575,64.575,64.565,64.567,12800000.0
2009-12-10 18:25:00,64.573,64.578,64.571,64.572,11200000.0
2009-12-10 18:26:00,64.574,64.574,64.542,64.546,12800000.0
2009-12-10 18:27:00,64.543,64.569,64.533,64.557,14400000.0
2009-12-10 18:28:00,64.564,64.565,64.534,64.534,9600000.0
2009-12-10 18:29:00,64.543,64.545,64.539,64.545,12800000.0
2009-12-10 18:30:00,64.548,64.548,64.51,64.51,11200000.0
2009-12-10 18:31:00,64.5,64.517,64.5,64.516,12800000.0
2009-12-10 18:32:00,64.536,64.548,64.535,64.548,11200000.0
2009-12-10 18:33:00,64.544,64.544,64.525,64.532,11200000.0
2009-12-10 18:34:00,64.542,64.549,64.534,64.534,9600000.0
2009-12-10 18:35:00,64.515,64.516,64.503,64.509,12800000.0
2009-12-10 18:36:00,64.508,64.508,64.499,64.499,13200000.0
2009-12-10 18:37:00,64.499,64.499,64.483,64.486,17600000.0
2009-12-10 18:38:00,64.467,64.473,64.464,64.465,11200000.0
2009-12-10 18:39:00,64.475,64.482,64.474,64.481,16000000.0
2009-12-10 18:40:00,64.483,64.486,64.48,64.486,12800000.0
2009-12-10 18:41:00,64.481,64.481,64.466,64.466,14400000.0
2009-12-10 18:42:00,64.457,64.457,64.45,64.457,8000000.0
2009-12-10 18:43:00,64.455,64.457,64.446,64.446,12800000.0
2009-12-10 18:44:00,64.459,64.48,64.459,64.476,10600000.0
2009-12-10 18:45:00,64.473,64.476,64.469,64.476,11200000.0
2009-12-10 18:46:00,64.467,64.472,64.456,64.456,9600000.0
2009-12-10 18:47:00,64.454,64.466,64.449,64.449,12800000.0
2009-12-10 18:48:00,64.461,64.467,64.456,64.467,12800000.0
2009-12-10 18:49:00,64.455,64.455,64.446,64.448,12800000.0
2009-12-10 18:50:00,64.422,64.422,64.4,64.414,9600000.0
2009-12-10 18:51:00,64.41,64.41,64.376,64.376,12800000.0
2009-12-10 18:52:00,64.338,64.338,64.295,64.297,9000000.0
2009-12-10 18:53:00,64.303,64.312,64.294,64.312,12800000.0
2009-12-10 18:54:00,64.319,64.334,64.319,64.33,11200000.0
2009-12-10 18:55:00,64.335,64.35,64.335,64.344,11200000.0
2009-12-10 18:56:00,64.342,64.353,64.33,64.342,16000000.0
2009-12-10 18:57:00,64.332,64.332,64.309,64.309,9600000.0
2009-12-10 18:58:00,64.31,64.316,64.306,64.31,11200000.0
2009-12-10 18:59:00,64.316,64.316,64.3,64.3,8000000.0
2009-12-10 19:00:00,64.299,64.299,64.276,64.276,8000000.0
2009-12-10 19:01:00,64.256,64.268,64.254,64.254,12800000.0
2009-12-10 19:02:00,64.271,64.272,64.257,64.257,11200000.0
2009-12-10 19:03:00,64.261,64.261,64.245,64.246,12800000.0
2009-12-10 19:04:00,64.243,64.26,64.243,64.256,14400000.0
2009-12-10 19:05:00,64.253,64.261,64.253,64.254,14400000.0
2009-12-10 19:06:00,64.255,64.265,64.255,64.26,16000000.0
2009-12-10 19:07:00,64.271,64.274,64.267,64.274,14400000.0
2009-12-10 19:08:00,64.282,64.282,64.26,64.26,17600000.0
2009-12-10 19:09:00,64.257,64.288,64.257,64.283,12800000.0
2009-12-10 19:10:00,64.282,64.284,64.272,64.281,17600000.0
2009-12-10 19:11:00,64.265,64.265,64.254,64.261,9600000.0
2009-12-10 19:12:00,64.273,64.273,64.233,64.233,11200000.0
2009-12-10 19:13:00,64.238,64.243,64.231,64.231,11200000.0
2009-12-10 19:14:00,64.235,64.235,64.215,64.215,9600000.0
2009-12-10 19:15:00,64.216,64.221,64.213,64.219,12800000.0
2009-12-10 19:16:00,64.221,64.249,64.221,64.243,12800000.0
2009-12-10 19:17:00,64.241,64.241,64.209,64.21,12800000.0
2009-12-10 19:18:00,64.207,64.214,64.207,64.21,17600000.0
2009-12-10 19:19:00,64.217,64.224,64.211,64.211,9600000.0
2009-12-10 19:20:00,64.206,64.206,64.182,64.183,14800000.0
2009-12-10 19:21:00,64.194,64.202,64.19,64.201,16000000.0
2009-12-10 19:22:00,64.206,64.227,64.206,64.227,9600000.0
2009-12-10 19:23:00,64.212,64.227,64.212,64.227,9600000.0
2009-12-10 19:24:00,64.228,64.228,64.22,64.226,9600000.0
2009-12-10 19:25:00,64.22,64.22,64.213,64.213,9600000.0
2009-12-10 19:26:00,64.202,64.211,64.202,64.211,11200000.0
2009-12-10 19:27:00,64.217,64.228,64.207,64.207,11200000.0
2009-12-10 19:28:00,64.21,64.217,64.208,64.213,12800000.0
2009-12-10 19:29:00,64.204,64.204,64.162,64.164,11200000.0
2009-12-10 19:30:00,64.17,64.17,64.153,64.153,8000000.0
2009-12-10 19:31:00,64.147,64.156,64.129,64.156,9600000.0
2009-12-10 19:32:00,64.156,64.164,64.143,64.164,8000000.0
2009-12-10 19:33:00,64.168,64.168,64.16,64.16,12800000.0
2009-12-10 19:34:00,64.174,64.18,64.173,64.173,9600000.0
2009-12-10 19:35:00,64.166,64.166,64.159,64.159,8000000.0
2009-12-10 19:36:00,64.149,64.155,64.149,64.155,11200000.0
2009-12-10 19:37:00,64.154,64.155,64.147,64.155,11200000.0
2009-12-10 19:38:00,64.153,64.172,64.153,64.172,9600000.0
2009-12-10 19:39:00,64.176,64.184,64.176,64.184,11200000.0
2009-12-10 19:40:00,64.167,64.196,64.165,64.196,9600000.0
2009-12-10 19:41:00,64.19,64.201,64.19,64.201,12800000.0
2009-12-10 19:42:00,64.211,64.22,64.209,64.22,12800000.0
2009-12-10 19:43:00,64.216,64.22,64.213,64.213,11200000.0
2009-12-10 19:44:00,64.209,64.213,64.188,64.213,16000000.0
2009-12-10 19:45:00,64.201,64.203,64.197,64.201,9600000.0
2009-12-10 19:46:00,64.201,64.204,64.199,64.199,8000000.0
2009-12-10 19:47:00,64.212,64.226,64.212,64.222,16000000.0
2009-12-10 19:48:00,64.224,64.224,64.212,64.214,11200000.0
2009-12-10 19:49:00,64.198,64.207,64.183,64.207,12800000.0
2009-12-10 19:50:00,64.219,64.228,64.216,64.216,12800000.0
2009-12-10 19:51:00,64.225,64.234,64.223,64.234,12800000.0
2009-12-10 19:52:00,64.211,64.231,64.199,64.231,8000000.0
2009-12-10 19:53:00,64.229,64.259,64.229,64.254,9600000.0
2009-12-10 19:54:00,64.262,64.265,64.256,64.264,14400000.0
2009-12-10 19:55:00,64.27,64.27,64.26,64.261,11200000.0
2009-12-10 19:56:00,64.253,64.265,64.253,64.265,11200000.0
2009-12-10 19:57:00,64.262,64.263,64.251,64.263,8000000.0
2009-12-10 19:58:00,64.261,64.262,64.256,64.262,7400000.0
2009-12-10 19:59:00,64.269,64.283,64.263,64.283,8000000.0
2009-12-10 20:00:00,64.281,64.281,64.268,64.277,12800000.0
2009-12-10 20:01:00,64.284,64.284,64.26,64.26,11200000.0
2009-12-10 20:02:00,64.241,64.241,64.211,64.211,9600000.0
2009-12-10 20:03:00,64.204,64.206,64.201,64.201,8000000.0
2009-12-10 20:04:00,64.201,64.232,64.201,64.232,8000000.0
2009-12-10 20:05:00,64.247,64.261,64.247,64.26,12800000.0
2009-12-10 20:06:00,64.259,64.26,64.251,64.255,11200000.0
2009-12-10 20:07:00,64.261,64.265,64.257,64.257,16000000.0
2009-12-10 20:08:00,64.26,64.26,64.238,64.246,12800000.0
2009-12-10 20:09:00,64.251,64.252,64.237,64.252,8000000.0
2009-12-10 20:10:00,64.25,64.252,64.219,64.219,17600000.0
2009-12-10 20:11:00,64.228,64.228,64.218,64.222,8000000.0
2009-12-10 20:12:00,64.229,64.256,64.229,64.247,14400000.0
2009-12-10 20:13:00,64.241,64.245,64.231,64.231,17600000.0
2009-12-10 20:14:00,64.212,64.212,64.2,64.203,12800000.0
2009-12-10 20:15:00,64.194,64.194,64.185,64.188,11200000.0
2009-12-10 20:16:00,64.171,64.174,64.164,64.171,13200000.0
2009-12-10 20:17:00,64.179,64.186,64.179,64.186,12800000.0
2009-12-10 20:18:00,64.184,64.192,64.179,64.184,12800000.0
2009-12-10 20:19:00,64.187,64.209,64.187,64.209,9600000.0
2009-12-10 20:20:00,64.185,64.211,64.185,64.211,11200000.0
2009-12-10 20:21:00,64.224,64.231,64.221,64.228,11200000.0
2009-12-10 20:22:00,64.23,64.242,64.23,64.242,8000000.0
2009-12-10 20:23:00,64.256,64.26,64.254,64.26,9600000.0
2009-12-10 20:24:00,64.247,64.249,64.245,64.249,8000000.0
2009-12-10 20:25:00,64.263,64.268,64.256,64.256,12200000.0
2009-12-10 20:26:00,64.264,64.267,64.257,64.267,9600000.0
2009-12-10 20:27:00,64.26,64.274,64.26,64.274,12800000.0
2009-12-10 20:28:00,64.273,64.283,64.273,64.273,17600000.0
2009-12-10 20:29:00,64.279,64.293,64.279,64.281,12800000.0
2009-12-10 20:30:00,64.273,64.278,64.27,64.271,14400000.0
2009-12-10 20:31:00,64.268,64.273,64.26,64.273,12800000.0
2009-12-10 20:32:00,64.276,64.291,64.276,64.287,8000000.0
2009-12-10 20:33:00,64.289,64.297,64.278,64.292,16000000.0
2009-12-10 20:34:00,64.298,64.306,64.286,64.306,9000000.0
2009-12-10 20:35:00,64.284,64.314,64.284,64.314,9600000.0
2009-12-10 20:36:00,64.331,64.341,64.331,64.341,11200000.0
2009-12-10 20:37:00,64.35,64.362,64.35,64.362,11200000.0
2009-12-10 20:38:00,64.35,64.354,64.348,64.353,12800000.0
2009-12-10 20:39:00,64.35,64.35,64.339,64.339,14400000.0
2009-12-10 20:40:00,64.328,64.328,64.274,64.274,12800000.0
2009-12-10 20:41:00,64.281,64.281,64.268,64.268,8000000.0
2009-12-10 20:42:00,64.256,64.256,64.237,64.255,12800000.0
2009-12-10 20:43:00,64.239,64.239,64.178,64.178,12800000.0
2009-12-10 20:44:00,64.189,64.206,64.189,64.206,11200000.0
2009-12-10 20:45:00,64.19,64.19,64.153,64.153,9600000.0
2009-12-10 20:46:00,64.155,64.163,64.146,64.163,9600000.0
2009-12-10 20:47:00,64.168,64.168,64.141,64.141,11200000.0
2009-12-10 20:48:00,64.141,64.148,64.139,64.148,12800000.0
2009-12-10 20:49:00,64.147,64.152,64.143,64.143,11200000.0
2009-12-10 20:50:00,64.139,64.142,64.133,64.133,12800000.0
2009-12-10 20:51:00,64.137,64.145,64.135,64.145,11200000.0
2009-12-10 20:52:00,64.131,64.131,64.116,64.125,11200000.0
2009-12-10 20:53:00,64.128,64.134,64.124,64.132,13200000.0
2009-12-10 20:54:00,64.14,64.14,64.135,64.14,8000000.0
2009-12-10 20:55:00,64.131,64.131,64.124,64.126,11600000.0
2009-12-10 20:56:00,64.125,64.135,64.125,64.135,11200000.0
2009-12-10 20:57:00,64.115,64.125,64.111,64.111,11200000.0
2009-12-10 20:58:00,64.126,64.131,64.117,64.123,17600000.0
2009-12-10 20:59:00,64.137,64.18,64.07,64.18,14400000.0
2009-12-10 21:00:00,64.169,64.175,64.155,64.175,12800000.0
2009-12-10 21:01:00,64.168,64.172,64.159,64.166,17600000.0
2009-12-10 21:02:00,64.169,64.188,64.168,64.188,11200000.0
2009-12-10 21:03:00,64.188,64.192,64.184,64.189,12800000.0
2009-12-10 21:04:00,64.178,64.193,64.178,64.193,11200000.0
2009-12-10 21:05:00,64.191,64.191,64.175,64.19,14400000.0
2009-12-10 21:06:00,64.186,64.189,64.185,64.189,8000000.0
2009-12-10 21:07:00,64.185,64.199,64.185,64.199,12800000.0
2009-12-10 21:08:00,64.206,64.235,64.206,64.235,11200000.0
2009-12-10 21:09:00,64.236,64.245,64.236,64.239,12800000.0
2009-12-10 21:10:00,64.234,64.242,64.196,64.204,12800000.0
2009-12-10 21:11:00,64.209,64.209,64.189,64.196,12800000.0
2009-12-10 21:12:00,64.19,64.195,64.185,64.185,12800000.0
2009-12-10 21:13:00,64.173,64.193,64.173,64.193,11200000.0
2009-12-10 21:14:00,64.184,64.196,64.183,64.194,12800000.0
2009-12-10 21:15:00,64.198,64.221,64.198,64.221,17600000.0
2009-12-10 21:16:00,64.229,64.245,64.229,64.245,8000000.0
2009-12-10 21:17:00,64.249,64.279,64.249,64.279,12800000.0
2009-12-10 21:18:00,64.288,64.295,64.283,64.289,12800000.0
2009-12-10 21:19:00,64.285,64.293,64.285,64.29,12200000.0
2009-12-10 21:20:00,64.303,64.308,64.296,64.296,9600000.0
2009-12-10 21:21:00,64.314,64.333,64.314,64.324,11200000.0
2009-12-10 21:22:00,64.337,64.341,64.325,64.341,12800000.0
2009-12-10 21:23:00,64.336,64.34,64.327,64.339,17600000.0
2009-12-10 21:24:00,64.339,64.339,64.329,64.333,9600000.0
2009-12-10 21:25:00,64.329,64.333,64.321,64.328,11200000.0
2009-12-10 21:26:00,64.323,64.326,64.309,64.32,17600000.0
2009-12-10 21:27:00,64.315,64.319,64.31,64.315,11200000.0
2009-12-10 21:28:00,64.314,64.32,64.312,64.319,12800000.0
2009-12-10 21:29:00,64.307,64.326,64.307,64.319,9600000.0
2009-12-10 21:30:00,64.334,64.338,64.33,64.336,12800000.0
2009-12-10 21:31:00,64.333,64.336,64.329,64.334,11200000.0
2009-12-10 21:32:00,64.32,64.325,64.3,64.325,11200000.0
2009-12-10 21:33:00,64.336,64.35,64.336,64.35,11200000.0
2009-12-10 21:34:00,64.344,64.352,64.344,64.349,9600000.0
2009-12-10 21:35:00,64.352,64.352,64.321,64.321,11200000.0
2009-12-10 21:36:00,64.31,64.328,64.31,64.328,17600000.0
2009-12-10 21:37:00,64.32,64.32,64.298,64.298,6400000.0
2009-12-10 21:38:00,64.282,64.283,64.277,64.283,8000000.0
2009-12-10 21:39:00,64.28,64.28,64.267,64.273,9600000.0
2009-12-10 21:40:00,64.224,64.251,64.224,64.234,12800000.0
2009-12-10 21:41:00,64.264,64.264,64.251,64.251,14400000.0
2009-12-10 21:42:00,64.229,64.244,64.229,64.241,9600000.0
2009-12-10 21:43:00,64.241,64.25,64.241,64.248,9600000.0
2009-12-10 21:44:00,64.241,64.248,64.231,64.231,9600000.0
2009-12-10 21:45:00,64.229,64.245,64.217,64.23,14400000.0
2009-12-10 21:46:00,64.237,64.255,64.237,64.255,8000000.0
2009-12-10 21:47:00,64.258,64.263,64.25,64.257,12800000.0
2009-12-10 21:48:00,64.235,64.26,64.235,64.245,9600000.0
2009-12-10 21:49:00,64.255,64.255,64.245,64.245,8000000.0
2009-12-10 21:50:00,64.256,64.256,64.25,64.256,11200000.0
2009-12-10 21:51:00,64.251,64.251,64.151,64.151,9600000.0
2009-12-10 21:52:00,64.26,64.27,64.256,64.27,12800000.0
2009-12-10 21:53:00,64.269,64.273,64.266,64.267,17600000.0
2009-12-10 21:54:00,64.262,64.266,64.257,64.262,9600000.0
2009-12-10 21:55:00,64.258,64.271,64.258,64.267,11200000.0
2009-12-10 21:56:00,64.262,64.273,64.262,64.273,12800000.0
2009-12-10 21:57:00,64.266,64.268,64.262,64.262,12800000.0
2009-12-10 21:58:00,64.262,64.262,64.242,64.242,16000000.0
2009-12-10 21:59:00,64.24,64.253,64.233,64.233,14400000.0
2009-12-10 22:00:00,64.243,64.243,64.202,64.202,12800000.0
2009-12-10 22:01:00,64.208,64.208,64.197,64.201,12800000.0
2009-12-10 22:02:00,64.205,64.21,64.204,64.21,12800000.0
2009-12-10 22:03:00,64.216,64.225,64.211,64.223,11200000.0
2009-12-10 22:04:00,64.176,64.245,64.176,64.232,10600000.0
2009-12-10 22:05:00,64.226,64.226,64.202,64.215,17600000.0
2009-12-10 22:06:00,64.219,64.219,64.201,64.204,17600000.0
2009-12-10 22:07:00,64.213,64.222,64.209,64.216,12800000.0
2009-12-10 22:08:00,64.221,64.221,64.207,64.212,11200000.0
2009-12-10 22:09:00,64.195,64.214,64.195,64.213,11200000.0
2009-12-10 22:10:00,64.215,64.222,64.211,64.211,17600000.0
2009-12-10 22:11:00,64.223,64.23,64.223,64.223,14400000.0
2009-12-10 22:12:00,64.233,64.237,64.219,64.231,11200000.0
2009-12-10 22:13:00,64.226,64.235,64.226,64.235,8000000.0
2009-12-10 22:14:00,64.248,64.249,64.24,64.247,16000000.0
2009-12-10 22:15:00,64.237,64.244,64.232,64.232,12800000.0
2009-12-10 22:16:00,64.237,64.238,64.23,64.236,12800000.0
2009-12-10 22:17:00,64.203,64.21,64.19,64.195,14400000.0
2009-12-10 22:18:00,64.229,64.229,64.219,64.219,8000000.0
2009-12-10 22:19:00,64.208,64.215,64.208,64.21,14400000.0
2009-12-10 22:20:00,64.194,64.194,64.178,64.181,11200000.0
2009-12-10 22:21:00,64.19,64.19,64.173,64.176,12800000.0
2009-12-10 22:22:00,64.15,64.171,64.148,64.148,11200000.0
2009-12-10 22:23:00,64.158,64.162,64.148,64.158,12800000.0
2009-12-10 22:24:00,64.127,64.155,64.127,64.152,12800000.0
2009-12-10 22:25:00,64.168,64.177,64.164,64.166,17600000.0
2009-12-10 22:26:00,64.176,64.182,64.173,64.182,11200000.0
2009-12-10 22:27:00,64.176,64.176,64.151,64.163,17600000.0
2009-12-10 22:28:00,64.17,64.17,64.14,64.14,8000000.0
2009-12-10 22:29:00,64.142,64.149,64.138,64.145,9600000.0
2009-12-10 22:30:00,64.143,64.147,64.142,64.142,12800000.0
2009-12-10 22:31:00,64.149,64.154,64.148,64.154,9600000.0
2009-12-10 22:32:00,64.153,64.16,64.153,64.159,12800000.0
2009-12-10 22:33:00,64.16,64.16,64.146,64.152,12800000.0
2009-12-10 22:34:00,64.154,64.154,64.146,64.149,9600000.0
2009-12-10 22:35:00,64.146,64.15,64.137,64.146,11200000.0
2009-12-10 22:36:00,64.136,64.141,64.127,64.127,12800000.0
2009-12-10 22:37:00,64.13,64.148,64.13,64.139,16000000.0
2009-12-10 22:38:00,64.147,64.153,64.147,64.152,8000000.0
2009-12-10 22:39:00,64.159,64.183,64.159,64.183,11200000.0
2009-12-10 22:40:00,64.19,64.19,64.18,64.18,9600000.0
2009-12-10 22:41:00,64.183,64.189,64.176,64.188,13200000.0
2009-12-10 22:42:00,64.196,64.196,64.186,64.186,11200000.0
2009-12-10 22:43:00,64.185,64.191,64.184,64.186,8000000.0
2009-12-10 22:44:00,64.197,64.201,64.186,64.186,8000000.0
2009-12-10 22:45:00,64.2,64.22,64.2,64.21,12800000.0
2009-12-10 22:46:00,64.219,64.224,64.2,64.2,12800000.0
2009-12-10 22:47:00,64.185,64.194,64.182,64.19,12800000.0
2009-12-10 22:48:00,64.197,64.223,64.193,64.208,12800000.0
2009-12-10 22:49:00,64.218,64.24,64.218,64.24,11200000.0
2009-12-10 22:50:00,64.231,64.231,64.219,64.223,11200000.0
2009-12-10 22:51:00,64.231,64.233,64.225,64.227,12800000.0
2009-12-10 22:52:00,64.218,64.218,64.196,64.196,9600000.0
2009-12-10 22:53:00,64.208,64.208,64.199,64.206,11200000.0
2009-12-10 22:54:00,64.205,64.211,64.201,64.202,11200000.0
2009-12-10 22:55:00,64.196,64.204,64.191,64.195,12800000.0
2009-12-10 22:56:00,64.207,64.213,64.198,64.213,12800000.0
2009-12-10 22:57:00,64.198,64.213,64.198,64.209,11200000.0
2009-12-10 22:58:00,64.189,64.199,64.188,64.198,13800000.0
2009-12-10 22:59:00,64.2,64.205,64.189,64.205,11200000.0
2009-12-10 23:00:00,64.194,64.204,64.194,64.2,12800000.0
2009-12-10 23:01:00,64.198,64.204,64.198,64.198,11200000.0
2009-12-10 23:02:00,64.197,64.197,64.19,64.195,12800000.0
2009-12-10 23:03:00,64.198,64.204,64.191,64.198,17600000.0
2009-12-10 23:04:00,64.202,64.204,64.2,64.2,11200000.0
2009-12-10 23:05:00,64.193,64.198,64.175,64.192,11200000.0
2009-12-10 23:06:00,64.157,64.195,64.157,64.191,17600000.0
2009-12-10 23:07:00,64.189,64.197,64.182,64.182,12800000.0
2009-12-10 23:08:00,64.196,64.21,64.196,64.201,9600000.0
2009-12-10 23:09:00,64.19,64.203,64.188,64.203,11200000.0
2009-12-10 23:10:00,64.175,64.198,64.175,64.191,8000000.0
2009-12-10 23:11:00,64.201,64.205,64.195,64.199,8000000.0
2009-12-10 23:12:00,64.167,64.187,64.167,64.182,8000000.0
2009-12-10 23:13:00,64.199,64.199,64.191,64.191,8000000.0
2009-12-10 23:14:00,64.19,64.19,64.185,64.186,8000000.0
2009-12-10 23:15:00,64.18,64.19,64.18,64.185,12800000.0
2009-12-10 23:16:00,64.185,64.185,64.178,64.182,12800000.0
2009-12-10 23:17:00,64.186,64.224,64.186,64.224,9600000.0
2009-12-10 23:18:00,64.22,64.227,64.22,64.227,8000000.0
2009-12-10 23:19:00,64.204,64.218,64.193,64.193,12800000.0
2009-12-10 23:20:00,64.212,64.225,64.21,64.21,12800000.0
2009-12-10 23:21:00,64.223,64.236,64.222,64.222,12800000.0
2009-12-10 23:22:00,64.231,64.235,64.226,64.228,12800000.0
2009-12-10 23:23:00,64.228,64.228,64.216,64.216,11200000.0
2009-12-10 23:24:00,64.217,64.217,64.213,64.215,9600000.0
2009-12-10 23:25:00,64.213,64.228,64.129,64.222,11600000.0
2009-12-10 23:26:00,64.233,64.245,64.233,64.243,8000000.0
2009-12-10 23:27:00,64.241,64.243,64.226,64.233,16000000.0
2009-12-10 23:28:00,64.234,64.246,64.228,64.246,12800000.0
2009-12-10 23:29:00,64.249,64.26,64.249,64.254,11200000.0
2009-12-10 23:30:00,64.273,64.279,64.27,64.277,12200000.0
2009-12-10 23:31:00,64.278,64.291,64.278,64.289,11200000.0
2009-12-10 23:32:00,64.29,64.294,64.281,64.293,17600000.0
2009-12-10 23:33:00,64.295,64.301,64.295,64.297,12800000.0
2009-12-10 23:34:00,64.294,64.301,64.289,64.289,8000000.0
2009-12-10 23:35:00,64.292,64.292,64.281,64.281,9600000.0
2009-12-10 23:36:00,64.27,64.275,64.261,64.261,12800000.0
2009-12-10 23:37:00,64.269,64.28,64.245,64.245,16000000.0
2009-12-10 23:38:00,64.248,64.262,64.248,64.255,11200000.0
2009-12-10 23:39:00,64.249,64.262,64.249,64.254,12800000.0
2009-12-10 23:40:00,64.224,64.244,64.224,64.24,12800000.0
2009-12-10 23:41:00,64.237,64.245,64.237,64.241,9600000.0
2009-12-10 23:42:00,64.21,64.244,64.21,64.239,14400000.0
2009-12-10 23:43:00,64.239,64.256,64.232,64.256,11200000.0
2009-12-10 23:44:00,64.263,64.267,64.26,64.267,12800000.0
2009-12-10 23:45:00,64.254,64.27,64.254,64.268,16000000.0
2009-12-10 23:46:00,64.238,64.265,64.238,64.265,11200000.0
2009-12-10 23:47:00,64.282,64.29,64.282,64.29,12800000.0
2009-12-10 23:48:00,64.295,64.295,64.284,64.289,8000000.0
2009-12-10 23:49:00,64.295,64.298,64.283,64.298,17600000.0
2009-12-10 23:50:00,64.296,64.296,64.286,64.286,11200000.0
2009-12-10 23:51:00,64.283,64.284,64.28,64.28,9600000.0
2009-12-10 23:52:00,64.265,64.27,64.241,64.245,14400000.0
2009-12-10 23:53:00,64.232,64.24,64.225,64.24,8000000.0
2009-12-10 23:54:00,64.256,64.256,64.236,64.236,11200000.0
2009-12-10 23:55:00,64.231,64.235,64.223,64.231,12800000.0
2009-12-10 23:56:00,64.226,64.235,64.226,64.235,12800000.0
2009-12-10 23:57:00,64.228,64.228,64.209,64.209,13200000.0
2009-12-10 23:58:00,64.215,64.238,64.213,64.238,9600000.0
2009-12-10 23:59:00,64.245,64.245,64.222,64.222,9600000.0
2009-12-11 00:00:00,64.228,64.229,64.221,64.223,12800000.0
2009-12-11 00:01:00,64.231,64.247,64.231,64.247,11200000.0
2009-12-11 00:02:00,64.256,64.268,64.256,64.261,12800000.0
2009-12-11 00:03:00,64.277,64.302,64.274,64.302,11200000.0
2009-12-11 00:04:00,64.282,64.289,64.282,64.283,8000000.0
2009-12-11 00:05:00,64.281,64.289,64.266,64.286,12800000.0
2009-12-11 00:06:00,64.287,64.288,64.274,64.285,11200000.0
2009-12-11 00:07:00,64.29,64.298,64.287,64.297,16000000.0
2009-12-11 00:08:00,64.311,64.311,64.298,64.298,12800000.0
2009-12-11 00:09:00,64.315,64.315,64.289,64.3,12800000.0
2009-12-11 00:10:00,64.308,64.321,64.303,64.321,12800000.0
2009-12-11 00:11:00,64.322,64.322,64.317,64.322,11200000.0
2009-12-11 00:12:00,64.309,64.331,64.309,64.315,11200000.0
2009-12-11 00:13:00,64.318,64.318,64.291,64.299,12800000.0
2009-12-11 00:14:00,64.316,64.319,64.311,64.311,11200000.0
2009-12-11 00:15:00,64.314,64.321,64.309,64.309,11200000.0
2009-12-11 00:16:00,64.269,64.301,64.269,64.301,8000000.0
2009-12-11 00:17:00,64.298,64.298,64.285,64.285,12800000.0
2009-12-11 00:18:00,64.301,64.304,64.297,64.298,11200000.0
2009-12-11 00:19:00,64.29,64.308,64.29,64.308,9600000.0
2009-12-11 00:20:00,64.3,64.31,64.297,64.31,8000000.0
2009-12-11 00:21:00,64.302,64.31,64.284,64.31,9600000.0
2009-12-11 00:22:00,64.31,64.31,64.302,64.302,8000000.0
2009-12-11 00:23:00,64.313,64.321,64.308,64.318,12800000.0
2009-12-11 00:24:00,64.315,64.315,64.304,64.308,9600000.0
2009-12-11 00:25:00,64.308,64.31,64.297,64.31,11200000.0
2009-12-11 00:26:00,64.305,64.313,64.305,64.306,11200000.0
2009-12-11 00:27:00,64.304,64.304,64.296,64.296,12800000.0
2009-12-11 00:28:00,64.281,64.281,64.26,64.26,12800000.0
2009-12-11 00:29:00,64.267,64.271,64.249,64.271,17600000.0
2009-12-11 00:30:00,64.261,64.267,64.251,64.262,12800000.0
2009-12-11 00:31:00,64.265,64.265,64.248,64.265,9600000.0
2009-12-11 00:32:00,64.264,64.269,64.262,64.268,9600000.0
2009-12-11 00:33:00,64.262,64.263,64.243,64.263,11200000.0
2009-12-11 00:34:00,64.27,64.275,64.268,64.27,17600000.0
2009-12-11 00:35:00,64.266,64.271,64.263,64.271,11200000.0
2009-12-11 00:36:00,64.252,64.263,64.248,64.263,12800000.0
2009-12-11 00:37:00,64.266,64.271,64.265,64.271,9600000.0
2009-12-11 00:38:00,64.273,64.279,64.266,64.279,14400000.0
2009-12-11 00:39:00,64.265,64.269,64.257,64.269,12800000.0
2009-12-11 00:40:00,64.275,64.275,64.248,64.248,12800000.0
2009-12-11 00:41:00,64.237,64.251,64.237,64.244,11200000.0
2009-12-11 00:42:00,64.251,64.251,64.238,64.243,11200000.0
2009-12-11 00:43:00,64.252,64.269,64.252,64.269,8000000.0
2009-12-11 00:44:00,64.261,64.267,64.254,64.267,9600000.0
2009-12-11 00:45:00,64.26,64.274,64.26,64.269,9600000.0
2009-12-11 00:46:00,64.274,64.277,64.256,64.264,12800000.0
2009-12-11 00:47:00,64.27,64.279,64.264,64.279,11200000.0
2009-12-11 00:48:00,64.276,64.276,64.264,64.267,17600000.0
2009-12-11 00:49:00,64.262,64.266,64.234,64.257,14400000.0
2009-12-11 00:50:00,64.239,64.262,64.239,64.249,11200000.0
2009-12-11 00:51:00,64.268,64.278,64.262,64.278,11200000.0
2009-12-11 00:52:00,64.272,64.285,64.272,64.276,12800000.0
2009-12-11 00:53:00,64.267,64.28,64.267,64.274,16000000.0
2009-12-11 00:54:00,64.282,64.282,64.269,64.269,16000000.0
2009-12-11 00:55:00,64.267,64.275,64.259,64.261,11200000.0
2009-12-11 00:56:00,64.278,64.278,64.255,64.258,14400000.0
2009-12-11 00:57:00,64.254,64.254,64.245,64.254,17600000.0
2009-12-11 00:58:00,64.253,64.253,64.23,64.239,11200000.0
2009-12-11 00:59:00,64.257,64.276,64.255,64.276,12800000.0
2009-12-11 01:00:00,64.269,64.269,64.26,64.261,11200000.0
2009-12-11 01:01:00,64.196,64.259,64.196,64.239,11200000.0
2009-12-11 01:02:00,64.241,64.247,64.233,64.247,11200000.0
2009-12-11 01:03:00,64.252,64.252,64.229,64.229,11200000.0
2009-12-11 01:04:00,64.228,64.229,64.217,64.217,11200000.0
2009-12-11 01:05:00,64.203,64.222,64.203,64.219,12800000.0
2009-12-11 01:06:00,64.208,64.23,64.208,64.224,11200000.0
2009-12-11 01:07:00,64.23,64.23,64.215,64.216,11200000.0
2009-12-11 01:08:00,64.216,64.216,64.199,64.21,11200000.0
2009-12-11 01:09:00,64.21,64.214,64.197,64.213,12200000.0
2009-12-11 01:10:00,64.213,64.213,64.198,64.202,9600000.0
2009-12-11 01:11:00,64.125,64.237,64.125,64.208,11200000.0
2009-12-11 01:12:00,64.196,64.21,64.196,64.21,12800000.0
2009-12-11 01:13:00,64.211,64.223,64.211,64.219,11200000.0
2009-12-11 01:14:00,64.219,64.223,64.217,64.223,11200000.0
2009-12-11 01:15:00,64.221,64.225,64.216,64.223,11200000.0
2009-12-11 01:16:00,64.222,64.222,64.214,64.214,9600000.0
2009-12-11 01:17:00,64.218,64.218,64.191,64.191,8000000.0
2009-12-11 01:18:00,64.215,64.215,64.199,64.199,11200000.0
2009-12-11 01:19:00,64.185,64.188,64.185,64.188,3200000.0
2009-12-11 01:20:00,64.172,64.189,64.172,64.173,8000000.0
2009-12-11 01:21:00,64.174,64.198,64.162,64.162,17600000.0
2009-12-11 01:22:00,64.182,64.197,64.182,64.197,12800000.0
2009-12-11 01:23:00,64.194,64.194,64.184,64.184,12800000.0
2009-12-11 01:24:00,64.193,64.199,64.193,64.198,9600000.0
2009-12-11 01:25:00,64.195,64.196,64.188,64.188,9600000.0
2009-12-11 01:26:00,64.193,64.198,64.186,64.196,11200000.0
2009-12-11 01:27:00,64.191,64.197,64.19,64.19,11200000.0
2009-12-11 01:28:00,64.198,64.204,64.198,64.202,8000000.0
2009-12-11 01:29:00,64.189,64.191,64.175,64.186,12800000.0
2009-12-11 01:30:00,64.19,64.193,64.184,64.184,11200000.0
2009-12-11 01:31:00,64.175,64.184,64.163,64.172,12800000.0
2009-12-11 01:32:00,64.179,64.191,64.179,64.191,11200000.0
2009-12-11 01:33:00,64.198,64.198,64.176,64.19,12200000.0
2009-12-11 01:34:00,64.17,64.183,64.17,64.179,8000000.0
2009-12-11 01:35:00,64.189,64.189,64.175,64.18,11200000.0
2009-12-11 01:36:00,64.179,64.186,64.176,64.186,9600000.0
2009-12-11 01:37:00,64.185,64.194,64.182,64.189,14400000.0
2009-12-11 01:38:00,64.163,64.178,64.163,64.173,8000000.0
2009-12-11 01:39:00,64.188,64.191,64.1,64.182,12800000.0
2009-12-11 01:40:00,64.194,64.202,64.187,64.193,12800000.0
2009-12-11 01:41:00,64.199,64.201,64.19,64.19,12800000.0
2009-12-11 01:42:00,64.197,64.202,64.196,64.197,9600000.0
2009-12-11 01:43:00,64.195,64.201,64.195,64.201,9600000.0
2009-12-11 01:44:00,64.208,64.211,64.199,64.207,11200000.0
2009-12-11 01:45:00,64.209,64.209,64.207,64.208,8000000.0
2009-12-11 01:46:00,64.214,64.214,64.203,64.203,8000000.0
2009-12-11 01:47:00,64.207,64.213,64.202,64.213,8000000.0
2009-12-11 01:48:00,64.22,64.23,64.21,64.229,12800000.0
2009-12-11 01:49:00,64.23,64.23,64.219,64.219,16000000.0
2009-12-11 01:50:00,64.225,64.228,64.218,64.219,16000000.0
2009-12-11 01:51:00,64.208,64.208,64.185,64.191,8000000.0
2009-12-11 01:52:00,64.192,64.202,64.192,64.202,12200000.0
2009-12-11 01:53:00,64.201,64.218,64.201,64.218,14400000.0
2009-12-11 01:54:00,64.229,64.229,64.206,64.212,12800000.0
2009-12-11 01:55:00,64.22,64.225,64.218,64.225,8000000.0
2009-12-11 01:56:00,64.233,64.243,64.229,64.236,8000000.0
2009-12-11 01:57:00,64.24,64.241,64.23,64.234,11200000.0
2009-12-11 01:58:00,64.231,64.244,64.231,64.244,17600000.0
2009-12-11 01:59:00,64.273,64.285,64.24,64.255,11200000.0
2009-12-11 02:00:00,64.247,64.275,64.247,64.275,11200000.0
2009-12-11 02:01:00,64.277,64.28,64.274,64.277,11200000.0
2009-12-11 02:02:00,64.28,64.299,64.28,64.299,19200000.0
2009-12-11 02:03:00,64.304,64.308,64.299,64.299,12800000.0
2009-12-11 02:04:00,64.297,64.299,64.295,64.295,11200000.0
2009-12-11 02:05:00,64.287,64.287,64.28,64.28,12800000.0
2009-12-11 02:06:00,64.275,64.279,64.268,64.268,17600000.0
2009-12-11 02:07:00,64.272,64.272,64.266,64.268,20800000.0
2009-12-11 02:08:00,64.264,64.264,64.253,64.253,17600000.0
2009-12-11 02:09:00,64.266,64.28,64.266,64.28,14400000.0
2009-12-11 02:10:00,64.294,64.302,64.294,64.299,12800000.0
2009-12-11 02:11:00,64.296,64.296,64.281,64.295,9000000.0
2009-12-11 02:12:00,64.301,64.314,64.301,64.314,19200000.0
2009-12-11 02:13:00,64.321,64.324,64.314,64.319,9600000.0
2009-12-11 02:14:00,64.317,64.317,64.311,64.311,12800000.0
2009-12-11 02:15:00,64.315,64.323,64.315,64.32,8000000.0
2009-12-11 02:16:00,64.322,64.322,64.315,64.318,12800000.0
2009-12-11 02:17:00,64.318,64.329,64.318,64.329,12800000.0
2009-12-11 02:18:00,64.329,64.33,64.318,64.329,12800000.0
2009-12-11 02:19:00,64.331,64.331,64.311,64.323,25600000.0
2009-12-11 02:20:00,64.319,64.327,64.319,64.322,14400000.0
2009-12-11 02:21:00,64.317,64.337,64.317,64.332,9600000.0
2009-12-11 02:22:00,64.341,64.35,64.339,64.341,14400000.0
2009-12-11 02:23:00,64.34,64.342,64.333,64.335,14800000.0
2009-12-11 02:24:00,64.334,64.346,64.334,64.345,8000000.0
2009-12-11 02:25:00,64.343,64.343,64.332,64.338,24000000.0
2009-12-11 02:26:00,64.334,64.334,64.312,64.312,9600000.0
2009-12-11 02:27:00,64.31,64.313,64.306,64.307,12800000.0
2009-12-11 02:28:00,64.291,64.291,64.273,64.281,8400000.0
2009-12-11 02:29:00,64.269,64.27,64.267,64.267,8000000.0
2009-12-11 02:30:00,64.278,64.282,64.273,64.273,16000000.0
2009-12-11 02:31:00,64.276,64.281,64.276,64.276,8400000.0
2009-12-11 02:32:00,64.278,64.292,64.278,64.292,12800000.0
2009-12-11 02:33:00,64.288,64.288,64.28,64.288,14400000.0
2009-12-11 02:34:00,64.295,64.302,64.291,64.302,11200000.0
2009-12-11 02:35:00,64.304,64.315,64.289,64.289,12800000.0
2009-12-11 02:36:00,64.326,64.333,64.32,64.329,16000000.0
2009-12-11 02:37:00,64.316,64.316,64.277,64.277,9600000.0
2009-12-11 02:38:00,64.29,64.29,64.287,64.287,8000000.0
2009-12-11 02:39:00,64.296,64.301,64.294,64.301,19200000.0
2009-12-11 02:40:00,64.261,64.295,64.261,64.292,8000000.0
2009-12-11 02:41:00,64.285,64.285,64.268,64.274,12800000.0
2009-12-11 02:42:00,64.278,64.28,64.275,64.276,11200000.0
2009-12-11 02:43:00,64.264,64.273,64.251,64.268,25600000.0
2009-12-11 02:44:00,64.278,64.28,64.272,64.278,17600000.0
2009-12-11 02:45:00,64.279,64.279,64.258,64.258,9600000.0
2009-12-11 02:46:00,64.253,64.263,64.252,64.263,17600000.0
2009-12-11 02:47:00,64.257,64.257,64.241,64.241,8000000.0
2009-12-11 02:48:00,64.254,64.257,64.252,64.253,11200000.0
2009-12-11 02:49:00,64.259,64.259,64.25,64.252,12800000.0
2009-12-11 02:50:00,64.253,64.258,64.253,64.258,9600000.0
2009-12-11 02:51:00,64.26,64.27,64.257,64.27,16000000.0
2009-12-11 02:52:00,64.276,64.285,64.272,64.285,11200000.0
2009-12-11 02:53:00,64.305,64.316,64.305,64.315,8000000.0
2009-12-11 02:54:00,64.312,64.321,64.312,64.313,30400000.0
2009-12-11 02:55:00,64.319,64.319,64.301,64.301,12200000.0
2009-12-11 02:56:00,64.302,64.305,64.298,64.301,22400000.0
2009-12-11 02:57:00,64.307,64.313,64.307,64.313,11200000.0
2009-12-11 02:58:00,64.3,64.3,64.274,64.28,17600000.0
2009-12-11 02:59:00,64.284,64.284,64.254,64.254,16000000.0
2009-12-11 03:00:00,64.261,64.262,64.254,64.258,11200000.0
2009-12-11 03:01:00,64.25,64.252,64.241,64.241,12800000.0
2009-12-11 03:02:00,64.238,64.243,64.233,64.233,11200000.0
2009-12-11 03:03:00,64.246,64.26,64.246,64.256,8000000.0
2009-12-11 03:04:00,64.251,64.255,64.24,64.247,28800000.0
2009-12-11 03:05:00,64.26,64.261,64.257,64.257,11200000.0
2009-12-11 03:06:00,64.239,64.247,64.232,64.241,8000000.0
2009-12-11 03:07:00,64.223,64.229,64.223,64.225,8000000.0
2009-12-11 03:08:00,64.235,64.235,64.216,64.219,17600000.0
2009-12-11 03:09:00,64.229,64.229,64.207,64.207,22400000.0
2009-12-11 03:10:00,64.205,64.216,64.201,64.206,16000000.0
2009-12-11 03:11:00,64.196,64.196,64.181,64.181,11200000.0
2009-12-11 03:12:00,64.169,64.169,64.151,64.151,12800000.0
2009-12-11 03:13:00,64.149,64.161,64.149,64.158,9600000.0
2009-12-11 03:14:00,64.16,64.16,64.135,64.135,11200000.0
2009-12-11 03:15:00,64.124,64.142,64.109,64.138,11200000.0
2009-12-11 03:16:00,64.144,64.15,64.14,64.14,9600000.0
2009-12-11 03:17:00,64.148,64.149,64.137,64.143,9600000.0
2009-12-11 03:18:00,64.087,64.142,64.087,64.142,12800000.0
2009-12-11 03:19:00,64.141,64.159,64.14,64.159,11200000.0
2009-12-11 03:20:00,64.16,64.175,64.16,64.167,12800000.0
2009-12-11 03:21:00,64.176,64.187,64.096,64.183,12800000.0
2009-12-11 03:22:00,64.182,64.182,64.168,64.18,12800000.0
2009-12-11 03:23:00,64.185,64.191,64.174,64.174,14400000.0
2009-12-11 03:24:00,64.186,64.186,64.172,64.177,28800000.0
2009-12-11 03:25:00,64.164,64.176,64.156,64.156,19200000.0
2009-12-11 03:26:00,64.177,64.185,64.176,64.176,12800000.0
2009-12-11 03:27:00,64.174,64.182,64.166,64.179,12800000.0
2009-12-11 03:28:00,64.183,64.186,64.177,64.177,8400000.0
2009-12-11 03:29:00,64.18,64.18,64.16,64.163,8000000.0
2009-12-11 03:30:00,64.173,64.173,64.167,64.173,12800000.0
2009-12-11 03:31:00,64.156,64.175,64.156,64.165,32000000.0
2009-12-11 03:32:00,64.178,64.178,64.167,64.17,9600000.0
2009-12-11 03:33:00,64.174,64.185,64.171,64.175,11600000.0
2009-12-11 03:34:00,64.167,64.184,64.167,64.176,9600000.0
2009-12-11 03:35:00,64.186,64.208,64.18,64.192,14400000.0
2009-12-11 03:36:00,64.198,64.204,64.198,64.203,8000000.0
2009-12-11 03:37:00,64.205,64.225,64.205,64.21,17600000.0
2009-12-11 03:38:00,64.223,64.229,64.22,64.22,16000000.0
2009-12-11 03:39:00,64.202,64.203,64.196,64.196,17600000.0
2009-12-11 03:40:00,64.197,64.204,64.197,64.202,12800000.0
2009-12-11 03:41:00,64.205,64.205,64.19,64.19,12800000.0
2009-12-11 03:42:00,64.188,64.194,64.188,64.193,9600000.0
2009-12-11 03:43:00,64.196,64.203,64.196,64.202,14400000.0
2009-12-11 03:44:00,64.191,64.196,64.187,64.196,28800000.0
2009-12-11 03:45:00,64.199,64.206,64.199,64.206,24000000.0
2009-12-11 03:46:00,64.206,64.206,64.196,64.196,14400000.0
2009-12-11 03:47:00,64.184,64.189,64.174,64.174,12800000.0
2009-12-11 03:48:00,64.186,64.194,64.18,64.194,16000000.0
2009-12-11 03:49:00,64.184,64.19,64.183,64.184,34000000.0
2009-12-11 03:50:00,64.189,64.193,64.182,64.183,14400000.0
2009-12-11 03:51:00,64.168,64.184,64.168,64.18,11200000.0
2009-12-11 03:52:00,64.187,64.19,64.185,64.185,9600000.0
2009-12-11 03:53:00,64.178,64.19,64.168,64.177,11200000.0
2009-12-11 03:54:00,64.166,64.194,64.165,64.18,16000000.0
2009-12-11 03:55:00,64.205,64.223,64.203,64.203,9600000.0
2009-12-11 03:56:00,64.206,64.225,64.206,64.225,12800000.0
2009-12-11 03:57:00,64.218,64.22,64.183,64.218,11200000.0
2009-12-11 03:58:00,64.223,64.225,64.213,64.213,12800000.0
2009-12-11 03:59:00,64.217,64.225,64.212,64.216,17600000.0
2009-12-11 04:00:00,64.209,64.209,64.199,64.209,11200000.0
2009-12-11 04:01:00,64.167,64.171,64.167,64.169,8000000.0
2009-12-11 04:02:00,64.167,64.167,64.144,64.144,11200000.0
2009-12-11 04:03:00,64.14,64.15,64.136,64.147,12800000.0
2009-12-11 04:04:00,64.164,64.183,64.16,64.182,8000000.0
2009-12-11 04:05:00,64.192,64.208,64.161,64.208,14400000.0
2009-12-11 04:06:00,64.189,64.196,64.175,64.196,9600000.0
2009-12-11 04:07:00,64.198,64.208,64.191,64.204,12800000.0
2009-12-11 04:08:00,64.214,64.231,64.212,64.23,12800000.0
2009-12-11 04:09:00,64.218,64.224,64.2,64.2,9600000.0
2009-12-11 04:10:00,64.226,64.239,64.221,64.239,16000000.0
2009-12-11 04:11:00,64.246,64.246,64.236,64.236,8000000.0
2009-12-11 04:12:00,64.242,64.246,64.231,64.246,9600000.0
2009-12-11 04:13:00,64.256,64.271,64.256,64.265,11200000.0
2009-12-11 04:14:00,64.263,64.286,64.263,64.286,9600000.0
2009-12-11 04:15:00,64.279,64.286,64.279,64.282,11200000.0
2009-12-11 04:16:00,64.29,64.29,64.273,64.273,8000000.0
2009-12-11 04:17:00,64.273,64.275,64.268,64.275,9600000.0
2009-12-11 04:18:00,64.275,64.297,64.275,64.291,12800000.0
2009-12-11 04:19:00,64.298,64.304,64.285,64.294,34600000.0
2009-12-11 04:20:00,64.293,64.293,64.277,64.283,12800000.0
2009-12-11 04:21:00,64.276,64.276,64.261,64.264,14800000.0
2009-12-11 04:22:00,64.264,64.264,64.257,64.257,8000000.0
2009-12-11 04:23:00,64.257,64.267,64.255,64.267,12800000.0
2009-12-11 04:24:00,64.263,64.274,64.259,64.271,16000000.0
2009-12-11 04:25:00,64.278,64.278,64.27,64.271,12800000.0
2009-12-11 04:26:00,64.276,64.279,64.266,64.279,11200000.0
2009-12-11 04:27:00,64.264,64.266,64.254,64.258,11200000.0
2009-12-11 04:28:00,64.265,64.27,64.261,64.266,9600000.0
2009-12-11 04:29:00,64.249,64.252,64.241,64.241,14400000.0
2009-12-11 04:30:00,64.236,64.247,64.236,64.247,12800000.0
2009-12-11 04:31:00,64.251,64.264,64.243,64.264,9600000.0
2009-12-11 04:32:00,64.264,64.274,64.263,64.267,11200000.0
2009-12-11 04:33:00,64.273,64.274,64.264,64.264,12800000.0
2009-12-11 04:34:00,64.253,64.257,64.251,64.257,17600000.0
2009-12-11 04:35:00,64.268,64.279,64.268,64.279,8000000.0
2009-12-11 04:36:00,64.282,64.286,64.28,64.28,8000000.0
2009-12-11 04:37:00,64.287,64.297,64.287,64.297,8000000.0
2009-12-11 04:38:00,64.308,64.338,64.308,64.335,16000000.0
2009-12-11 04:39:00,64.344,64.344,64.324,64.324,14400000.0
2009-12-11 04:40:00,64.328,64.336,64.322,64.336,9600000.0
2009-12-11 04:41:00,64.333,64.336,64.332,64.332,8000000.0
2009-12-11 04:42:00,64.334,64.335,64.327,64.328,12800000.0
2009-12-11 04:43:00,64.329,64.329,64.324,64.324,9600000.0
2009-12-11 04:44:00,64.322,64.322,64.311,64.312,12800000.0
2009-12-11 04:45:00,64.313,64.318,64.312,64.316,11200000.0
2009-12-11 04:46:00,64.313,64.313,64.308,64.312,12800000.0
2009-12-11 04:47:00,64.307,64.308,64.3,64.307,21200000.0
2009-12-11 04:48:00,64.311,64.326,64.311,64.326,11200000.0
2009-12-11 04:49:00,64.312,64.324,64.31,64.324,12800000.0
2009-12-11 04:50:00,64.321,64.331,64.318,64.328,17600000.0
2009-12-11 04:51:00,64.334,64.339,64.332,64.339,16000000.0
2009-12-11 04:52:00,64.336,64.336,64.33,64.33,12800000.0
2009-12-11 04:53:00,64.335,64.351,64.335,64.351,13600000.0
2009-12-11 04:54:00,64.357,64.389,64.357,64.389,33000000.0
2009-12-11 04:55:00,64.411,64.448,64.411,64.448,14400000.0
2009-12-11 04:56:00,64.459,64.465,64.445,64.465,16000000.0
2009-12-11 04:57:00,64.452,64.452,64.428,64.428,8000000.0
2009-12-11 04:58:00,64.429,64.446,64.429,64.446,8000000.0
2009-12-11 04:59:00,64.458,64.458,64.432,64.437,17600000.0
2009-12-11 05:00:00,64.4,64.4,64.394,64.395,8000000.0
2009-12-11 05:01:00,64.401,64.413,64.4,64.403,14800000.0
2009-12-11 05:02:00,64.401,64.401,64.397,64.401,12800000.0
2009-12-11 05:03:00,64.413,64.413,64.408,64.408,9600000.0
2009-12-11 05:04:00,64.411,64.417,64.408,64.416,12800000.0
2009-12-11 05:05:00,64.417,64.417,64.407,64.41,9600000.0
2009-12-11 05:06:00,64.41,64.41,64.404,64.41,12800000.0
2009-12-11 05:07:00,64.427,64.436,64.425,64.425,11200000.0
2009-12-11 05:08:00,64.431,64.431,64.42,64.426,14400000.0
2009-12-11 05:09:00,64.413,64.417,64.413,64.415,9600000.0
2009-12-11 05:10:00,64.411,64.413,64.405,64.405,12800000.0
2009-12-11 05:11:00,64.408,64.423,64.403,64.417,17600000.0
2009-12-11 05:12:00,64.417,64.42,64.416,64.419,11200000.0
2009-12-11 05:13:00,64.419,64.419,64.407,64.413,12800000.0
2009-12-11 05:14:00,64.405,64.41,64.403,64.41,8000000.0
2009-12-11 05:15:00,64.394,64.394,64.377,64.377,8000000.0
2009-12-11 05:16:00,64.416,64.423,64.411,64.411,16000000.0
2009-12-11 05:17:00,64.402,64.402,64.394,64.394,9600000.0
2009-12-11 05:18:00,64.405,64.411,64.405,64.408,8000000.0
2009-12-11 05:19:00,64.403,64.422,64.403,64.422,16000000.0
2009-12-11 05:20:00,64.434,64.457,64.434,64.452,11200000.0
2009-12-11 05:21:00,64.46,64.468,64.46,64.464,19200000.0
2009-12-11 05:22:00,64.459,64.46,64.451,64.457,25000000.0
2009-12-11 05:23:00,64.46,64.47,64.46,64.464,43200000.0
2009-12-11 05:24:00,64.468,64.475,64.468,64.473,32000000.0
2009-12-11 05:25:00,64.484,64.489,64.475,64.489,25600000.0
2009-12-11 05:26:00,64.491,64.491,64.481,64.486,33600000.0
2009-12-11 05:27:00,64.491,64.5,64.491,64.497,9600000.0
2009-12-11 05:28:00,64.493,64.495,64.492,64.493,11200000.0
2009-12-11 05:29:00,64.489,64.489,64.485,64.489,8000000.0
2009-12-11 05:30:00,64.483,64.502,64.483,64.502,16000000.0
2009-12-11 05:31:00,64.497,64.525,64.497,64.525,11200000.0
2009-12-11 05:32:00,64.542,64.556,64.542,64.551,12800000.0
2009-12-11 05:33:00,64.544,64.553,64.544,64.553,8000000.0
2009-12-11 05:34:00,64.552,64.552,64.533,64.535,16000000.0
2009-12-11 05:35:00,64.516,64.516,64.502,64.505,11200000.0
2009-12-11 05:36:00,64.493,64.498,64.492,64.492,9600000.0
2009-12-11 05:37:00,64.503,64.511,64.503,64.507,11200000.0
2009-12-11 05:38:00,64.518,64.523,64.514,64.518,11200000.0
2009-12-11 05:39:00,64.52,64.52,64.507,64.508,12800000.0
2009-12-11 05:40:00,64.506,64.506,64.483,64.483,12800000.0
2009-12-11 05:41:00,64.488,64.488,64.476,64.483,11200000.0
2009-12-11 05:42:00,64.486,64.486,64.468,64.468,19200000.0
2009-12-11 05:43:00,64.475,64.475,64.468,64.468,9600000.0
2009-12-11 05:44:00,64.462,64.462,64.453,64.453,14400000.0
2009-12-11 05:45:00,64.454,64.459,64.454,64.458,11200000.0
2009-12-11 05:46:00,64.452,64.452,64.445,64.445,16000000.0
2009-12-11 05:47:00,64.441,64.449,64.441,64.441,12800000.0
2009-12-11 05:48:00,64.454,64.454,64.435,64.435,9600000.0
2009-12-11 05:49:00,64.445,64.459,64.445,64.454,22400000.0
2009-12-11 05:50:00,64.454,64.46,64.454,64.459,8000000.0
2009-12-11 05:51:00,64.457,64.457,64.447,64.447,17600000.0
2009-12-11 05:52:00,64.421,64.456,64.421,64.454,16000000.0
2009-12-11 05:53:00,64.456,64.457,64.445,64.445,12800000.0
2009-12-11 05:54:00,64.458,64.458,64.448,64.449,14400000.0
2009-12-11 05:55:00,64.448,64.453,64.446,64.453,8000000.0
2009-12-11 05:56:00,64.424,64.457,64.424,64.457,17600000.0
2009-12-11 05:57:00,64.468,64.475,64.467,64.475,8000000.0
2009-12-11 05:58:00,64.458,64.479,64.458,64.468,19200000.0
2009-12-11 05:59:00,64.483,64.491,64.483,64.483,11200000.0
2009-12-11 06:00:00,64.487,64.5,64.487,64.491,35200000.0
2009-12-11 06:01:00,64.497,64.497,64.487,64.49,28800000.0
2009-12-11 06:02:00,64.485,64.49,64.47,64.47,11200000.0
2009-12-11 06:03:00,64.458,64.462,64.454,64.454,16000000.0
2009-12-11 06:04:00,64.452,64.452,64.433,64.447,12800000.0
2009-12-11 06:05:00,64.455,64.459,64.451,64.451,8000000.0
2009-12-11 06:06:00,64.445,64.455,64.441,64.451,24000000.0
2009-12-11 06:07:00,64.44,64.443,64.429,64.429,22400000.0
2009-12-11 06:08:00,64.415,64.432,64.415,64.432,9600000.0
2009-12-11 06:09:00,64.425,64.425,64.42,64.425,11200000.0
2009-12-11 06:10:00,64.424,64.424,64.417,64.423,12800000.0
2009-12-11 06:11:00,64.422,64.425,64.419,64.42,35200000.0
2009-12-11 06:12:00,64.427,64.427,64.417,64.426,11200000.0
2009-12-11 06:13:00,64.421,64.436,64.421,64.435,8000000.0
2009-12-11 06:14:00,64.439,64.439,64.427,64.433,18000000.0
2009-12-11 06:15:00,64.425,64.432,64.41,64.432,16000000.0
2009-12-11 06:16:00,64.45,64.451,64.443,64.447,12800000.0
2009-12-11 06:17:00,64.441,64.461,64.439,64.46,11200000.0
2009-12-11 06:18:00,64.453,64.454,64.447,64.447,12800000.0
2009-12-11 06:19:00,64.44,64.46,64.44,64.456,12800000.0
2009-12-11 06:20:00,64.454,64.456,64.447,64.447,11200000.0
2009-12-11 06:21:00,64.448,64.454,64.448,64.449,8000000.0
2009-12-11 06:22:00,64.427,64.455,64.427,64.455,8000000.0
2009-12-11 06:23:00,64.443,64.449,64.438,64.443,11200000.0
2009-12-11 06:24:00,64.44,64.442,64.438,64.439,14400000.0
2009-12-11 06:25:00,64.436,64.44,64.436,64.438,12800000.0
2009-12-11 06:26:00,64.432,64.444,64.432,64.437,12800000.0
2009-12-11 06:27:00,64.433,64.436,64.428,64.434,12800000.0
2009-12-11 06:28:00,64.436,64.436,64.428,64.432,15400000.0
2009-12-11 06:29:00,64.43,64.43,64.419,64.421,8000000.0
2009-12-11 06:30:00,64.415,64.415,64.405,64.405,27200000.0
2009-12-11 06:31:00,64.401,64.401,64.388,64.388,29800000.0
2009-12-11 06:32:00,64.391,64.404,64.39,64.401,22400000.0
2009-12-11 06:33:00,64.391,64.396,64.388,64.396,24000000.0
2009-12-11 06:34:00,64.395,64.403,64.39,64.403,17600000.0
2009-12-11 06:35:00,64.394,64.394,64.385,64.39,11200000.0
2009-12-11 06:36:00,64.39,64.399,64.377,64.394,16000000.0
2009-12-11 06:37:00,64.388,64.395,64.388,64.388,9600000.0
2009-12-11 06:38:00,64.41,64.416,64.408,64.416,8000000.0
2009-12-11 06:39:00,64.418,64.428,64.416,64.428,9600000.0
2009-12-11 06:40:00,64.427,64.431,64.427,64.428,12800000.0
2009-12-11 06:41:00,64.42,64.425,64.418,64.425,22400000.0
2009-12-11 06:42:00,64.429,64.434,64.428,64.434,17600000.0
2009-12-11 06:43:00,64.415,64.425,64.405,64.423,19200000.0
2009-12-11 06:44:00,64.44,64.449,64.439,64.449,32000000.0
2009-12-11 06:45:00,64.422,64.435,64.42,64.427,26000000.0
2009-12-11 06:46:00,64.453,64.46,64.453,64.46,12800000.0
2009-12-11 06:47:00,64.46,64.47,64.46,64.469,9600000.0
2009-12-11 06:48:00,64.477,64.481,64.475,64.481,17600000.0
2009-12-11 06:49:00,64.48,64.48,64.474,64.477,12800000.0
2009-12-11 06:50:00,64.446,64.462,64.446,64.451,22400000.0
2009-12-11 06:51:00,64.47,64.471,64.456,64.461,16000000.0
2009-12-11 06:52:00,64.459,64.467,64.45,64.467,14400000.0
2009-12-11 06:53:00,64.459,64.473,64.459,64.473,11200000.0
2009-12-11 06:54:00,64.484,64.484,64.47,64.47,14400000.0
2009-12-11 06:55:00,64.459,64.467,64.459,64.46,8000000.0
2009-12-11 06:56:00,64.448,64.448,64.442,64.445,9600000.0
2009-12-11 06:57:00,64.449,64.462,64.449,64.462,9600000.0
2009-12-11 06:58:00,64.44,64.472,64.44,64.449,17600000.0
2009-12-11 06:59:00,64.467,64.467,64.456,64.463,17600000.0
2009-12-11 07:00:00,64.432,64.461,64.432,64.461,8000000.0
2009-12-11 07:01:00,64.458,64.459,64.456,64.459,16000000.0
2009-12-11 07:02:00,64.46,64.471,64.46,64.471,22400000.0
2009-12-11 07:03:00,64.465,64.474,64.465,64.474,12800000.0
2009-12-11 07:04:00,64.491,64.491,64.479,64.491,16000000.0
2009-12-11 07:05:00,64.488,64.49,64.484,64.49,11200000.0
2009-12-11 07:06:00,64.485,64.485,64.479,64.481,11200000.0
2009-12-11 07:07:00,64.48,64.488,64.478,64.478,12800000.0
2009-12-11 07:08:00,64.488,64.491,64.482,64.482,28800000.0
2009-12-11 07:09:00,64.483,64.488,64.48,64.487,16000000.0
2009-12-11 07:10:00,64.486,64.486,64.477,64.477,19200000.0
2009-12-11 07:11:00,64.48,64.503,64.48,64.503,17600000.0
2009-12-11 07:12:00,64.501,64.518,64.501,64.511,12800000.0
2009-12-11 07:13:00,64.502,64.51,64.48,64.48,9600000.0
2009-12-11 07:14:00,64.512,64.517,64.51,64.517,12800000.0
2009-12-11 07:15:00,64.511,64.526,64.511,64.526,8000000.0
2009-12-11 07:16:00,64.531,64.534,64.527,64.534,11200000.0
2009-12-11 07:17:00,64.53,64.543,64.529,64.542,11200000.0
2009-12-11 07:18:00,64.554,64.563,64.547,64.563,11200000.0
2009-12-11 07:19:00,64.559,64.559,64.534,64.537,8000000.0
2009-12-11 07:20:00,64.526,64.526,64.518,64.523,9600000.0
2009-12-11 07:21:00,64.526,64.548,64.526,64.548,9600000.0
2009-12-11 07:22:00,64.548,64.555,64.546,64.552,12800000.0
2009-12-11 07:23:00,64.547,64.555,64.542,64.542,16000000.0
2009-12-11 07:24:00,64.538,64.542,64.535,64.54,14400000.0
2009-12-11 07:25:00,64.545,64.547,64.544,64.547,7400000.0
2009-12-11 07:26:00,64.543,64.547,64.538,64.547,16000000.0
2009-12-11 07:27:00,64.53,64.541,64.529,64.529,14400000.0
2009-12-11 07:28:00,64.518,64.535,64.518,64.525,12800000.0
2009-12-11 07:29:00,64.549,64.557,64.548,64.548,27600000.0
2009-12-11 07:30:00,64.551,64.562,64.551,64.561,8000000.0
2009-12-11 07:31:00,64.568,64.579,64.564,64.579,17600000.0
2009-12-11 07:32:00,64.59,64.59,64.575,64.575,14400000.0
2009-12-11 07:33:00,64.571,64.584,64.566,64.566,16000000.0
2009-12-11 07:34:00,64.591,64.596,64.587,64.594,14400000.0
2009-12-11 07:35:00,64.58,64.589,64.575,64.575,12800000.0
2009-12-11 07:36:00,64.578,64.582,64.558,64.558,9600000.0
2009-12-11 07:37:00,64.558,64.558,64.553,64.553,9600000.0
2009-12-11 07:38:00,64.549,64.554,64.545,64.554,8000000.0
2009-12-11 07:39:00,64.547,64.564,64.547,64.553,19200000.0
2009-12-11 07:40:00,64.554,64.559,64.543,64.543,12800000.0
2009-12-11 07:41:00,64.531,64.536,64.529,64.53,32000000.0
2009-12-11 07:42:00,64.527,64.538,64.52,64.53,33600000.0
2009-12-11 07:43:00,64.519,64.519,64.502,64.507,28800000.0
2009-12-11 07:44:00,64.509,64.511,64.506,64.51,11200000.0
2009-12-11 07:45:00,64.52,64.537,64.52,64.537,12800000.0
2009-12-11 07:46:00,64.539,64.553,64.536,64.542,27200000.0
2009-12-11 07:47:00,64.543,64.545,64.536,64.538,25600000.0
2009-12-11 07:48:00,64.54,64.561,64.539,64.561,28800000.0
2009-12-11 07:49:00,64.542,64.555,64.533,64.555,19200000.0
2009-12-11 07:50:00,64.558,64.566,64.556,64.564,65600000.0
2009-12-11 07:51:00,64.564,64.572,64.556,64.556,37800000.0
2009-12-11 07:52:00,64.552,64.588,64.552,64.576,12800000.0
2009-12-11 07:53:00,64.589,64.589,64.582,64.582,16400000.0
2009-12-11 07:54:00,64.59,64.594,64.589,64.593,19200000.0
2009-12-11 07:55:00,64.589,64.589,64.569,64.569,30400000.0
2009-12-11 07:56:00,64.578,64.586,64.577,64.58,28800000.0
2009-12-11 07:57:00,64.585,64.585,64.566,64.566,17600000.0
2009-12-11 07:58:00,64.574,64.579,64.574,64.579,11200000.0
2009-12-11 07:59:00,64.598,64.602,64.592,64.598,17600000.0
2009-12-11 08:00:00,64.597,64.616,64.597,64.614,20800000.0
2009-12-11 08:01:00,64.609,64.613,64.607,64.607,11200000.0
2009-12-11 08:02:00,64.61,64.621,64.61,64.621,16000000.0
2009-12-11 08:03:00,64.619,64.62,64.615,64.615,11200000.0
2009-12-11 08:04:00,64.624,64.628,64.614,64.628,36800000.0
2009-12-11 08:05:00,64.639,64.671,64.639,64.671,11200000.0
2009-12-11 08:06:00,64.64,64.683,64.64,64.677,12800000.0
2009-12-11 08:07:00,64.672,64.679,64.672,64.679,12800000.0
2009-12-11 08:08:00,64.679,64.679,64.672,64.672,16000000.0
2009-12-11 08:09:00,64.674,64.679,64.67,64.67,19200000.0
2009-12-11 08:10:00,64.678,64.678,64.665,64.665,29800000.0
2009-12-11 08:11:00,64.671,64.679,64.669,64.679,22400000.0
2009-12-11 08:12:00,64.676,64.676,64.661,64.661,22400000.0
2009-12-11 08:13:00,64.655,64.655,64.646,64.646,14400000.0
2009-12-11 08:14:00,64.641,64.652,64.631,64.652,12800000.0
2009-12-11 08:15:00,64.649,64.669,64.649,64.669,40000000.0
2009-12-11 08:16:00,64.673,64.674,64.669,64.67,19200000.0
2009-12-11 08:17:00,64.673,64.683,64.671,64.681,11200000.0
2009-12-11 08:18:00,64.677,64.677,64.669,64.675,11200000.0
2009-12-11 08:19:00,64.68,64.68,64.672,64.674,22400000.0
2009-12-11 08:20:00,64.654,64.676,64.654,64.676,11600000.0
2009-12-11 08:21:00,64.676,64.681,64.673,64.681,22800000.0
2009-12-11 08:22:00,64.675,64.683,64.668,64.683,30400000.0
2009-12-11 08:23:00,64.679,64.682,64.676,64.682,24000000.0
2009-12-11 08:24:00,64.679,64.679,64.666,64.673,25600000.0
2009-12-11 08:25:00,64.668,64.672,64.65,64.665,52800000.0
2009-12-11 08:26:00,64.654,64.66,64.65,64.66,32000000.0
2009-12-11 08:27:00,64.656,64.674,64.656,64.667,40000000.0
2009-12-11 08:28:00,64.665,64.665,64.655,64.655,20800000.0
2009-12-11 08:29:00,64.656,64.658,64.645,64.646,48000000.0
2009-12-11 08:30:00,64.64,64.655,64.64,64.655,33600000.0
2009-12-11 08:31:00,64.659,64.664,64.658,64.658,36800000.0
2009-12-11 08:32:00,64.665,64.676,64.665,64.676,27600000.0
2009-12-11 08:33:00,64.673,64.69,64.673,64.675,41600000.0
2009-12-11 08:34:00,64.687,64.687,64.679,64.682,49600000.0
2009-12-11 08:35:00,64.678,64.68,64.668,64.675,48000000.0
2009-12-11 08:36:00,64.672,64.681,64.672,64.681,12800000.0
2009-12-11 08:37:00,64.663,64.672,64.647,64.672,14400000.0
2009-12-11 08:38:00,64.683,64.688,64.68,64.688,17600000.0
2009-12-11 08:39:00,64.689,64.689,64.673,64.682,14400000.0
2009-12-11 08:40:00,64.685,64.695,64.682,64.695,25600000.0
2009-12-11 08:41:00,64.686,64.695,64.686,64.695,32000000.0
2009-12-11 08:42:00,64.694,64.699,64.694,64.694,12800000.0
2009-12-11 08:43:00,64.701,64.701,64.674,64.674,35200000.0
2009-12-11 08:44:00,64.671,64.682,64.67,64.679,25600000.0
2009-12-11 08:45:00,64.666,64.667,64.657,64.658,36800000.0
2009-12-11 08:46:00,64.644,64.644,64.635,64.635,30400000.0
2009-12-11 08:47:00,64.626,64.627,64.607,64.607,24000000.0
2009-12-11 08:48:00,64.606,64.607,64.593,64.598,30400000.0
2009-12-11 08:49:00,64.591,64.604,64.588,64.591,20800000.0
2009-12-11 08:50:00,64.595,64.608,64.594,64.608,46400000.0
2009-12-11 08:51:00,64.598,64.614,64.575,64.575,22400000.0
2009-12-11 08:52:00,64.616,64.63,64.616,64.63,35200000.0
2009-12-11 08:53:00,64.638,64.653,64.635,64.653,56000000.0
2009-12-11 08:54:00,64.655,64.656,64.648,64.648,22400000.0
2009-12-11 08:55:00,64.642,64.665,64.632,64.632,39400000.0
2009-12-11 08:56:00,64.652,64.66,64.652,64.657,14400000.0
2009-12-11 08:57:00,64.629,64.631,64.619,64.619,43200000.0
2009-12-11 08:58:00,64.612,64.627,64.612,64.621,19600000.0
2009-12-11 08:59:00,64.609,64.609,64.594,64.601,9600000.0
2009-12-11 09:00:00,64.587,64.587,64.574,64.575,32000000.0
2009-12-11 09:01:00,64.563,64.566,64.542,64.542,32400000.0
2009-12-11 09:02:00,64.53,64.53,64.511,64.511,19200000.0
2009-12-11 09:03:00,64.485,64.512,64.485,64.512,16000000.0
2009-12-11 09:04:00,64.513,64.513,64.5,64.503,22400000.0
2009-12-11 09:05:00,64.52,64.534,64.52,64.534,19200000.0
2009-12-11 09:06:00,64.541,64.547,64.53,64.547,30400000.0
2009-12-11 09:07:00,64.533,64.547,64.533,64.546,19200000.0
2009-12-11 09:08:00,64.552,64.553,64.542,64.544,35200000.0
2009-12-11 09:09:00,64.534,64.536,64.519,64.519,46400000.0
2009-12-11 09:10:00,64.511,64.511,64.472,64.472,24000000.0
2009-12-11 09:11:00,64.458,64.458,64.434,64.437,28800000.0
2009-12-11 09:12:00,64.446,64.446,64.429,64.429,54400000.0
2009-12-11 09:13:00,64.429,64.446,64.429,64.446,78400000.0
2009-12-11 09:14:00,64.456,64.463,64.451,64.451,52800000.0
2009-12-11 09:15:00,64.453,64.453,64.441,64.441,30400000.0
2009-12-11 09:16:00,64.425,64.441,64.424,64.441,49600000.0
2009-12-11 09:17:00,64.443,64.465,64.443,64.465,78400000.0
2009-12-11 09:18:00,64.482,64.503,64.482,64.503,72000000.0
2009-12-11 09:19:00,64.505,64.519,64.504,64.511,65600000.0
2009-12-11 09:20:00,64.495,64.503,64.483,64.483,76800000.0
2009-12-11 09:21:00,64.474,64.476,64.467,64.475,49600000.0
2009-12-11 09:22:00,64.463,64.463,64.443,64.455,36800000.0
2009-12-11 09:23:00,64.458,64.47,64.455,64.465,68800000.0
2009-12-11 09:24:00,64.425,64.459,64.425,64.451,43200000.0
2009-12-11 09:25:00,64.449,64.456,64.439,64.449,19200000.0
2009-12-11 09:26:00,64.459,64.48,64.459,64.468,32000000.0
2009-12-11 09:27:00,64.461,64.468,64.46,64.463,70800000.0
2009-12-11 09:28:00,64.463,64.478,64.463,64.478,73600000.0
2009-12-11 09:29:00,64.467,64.477,64.46,64.463,36800000.0
2009-12-11 09:30:00,64.474,64.474,64.466,64.472,25600000.0
2009-12-11 09:31:00,64.472,64.472,64.464,64.464,13200000.0
2009-12-11 09:32:00,64.486,64.497,64.486,64.491,33600000.0
2009-12-11 09:33:00,64.499,64.509,64.499,64.509,30800000.0
2009-12-11 09:34:00,64.499,64.501,64.486,64.494,33600000.0
2009-12-11 09:35:00,64.5,64.505,64.494,64.497,53200000.0
2009-12-11 09:36:00,64.497,64.497,64.483,64.492,46400000.0
2009-12-11 09:37:00,64.481,64.493,64.481,64.489,33600000.0
2009-12-11 09:38:00,64.481,64.488,64.479,64.479,32000000.0
2009-12-11 09:39:00,64.49,64.499,64.49,64.494,43600000.0
2009-12-11 09:40:00,64.498,64.503,64.494,64.498,45800000.0
2009-12-11 09:41:00,64.501,64.503,64.491,64.491,30400000.0
2009-12-11 09:42:00,64.483,64.487,64.475,64.481,43200000.0
2009-12-11 09:43:00,64.486,64.486,64.462,64.462,56000000.0
2009-12-11 09:44:00,64.462,64.463,64.455,64.458,30400000.0
2009-12-11 09:45:00,64.453,64.459,64.447,64.456,19200000.0
2009-12-11 09:46:00,64.454,64.454,64.447,64.447,27200000.0
2009-12-11 09:47:00,64.436,64.436,64.405,64.407,11200000.0
2009-12-11 09:48:00,64.398,64.408,64.398,64.399,25600000.0
2009-12-11 09:49:00,64.384,64.384,64.356,64.356,35200000.0
2009-12-11 09:50:00,64.347,64.348,64.338,64.34,33000000.0
2009-12-11 09:51:00,64.337,64.346,64.324,64.337,84800000.0
2009-12-11 09:52:00,64.352,64.364,64.352,64.364,35600000.0
2009-12-11 09:53:00,64.369,64.385,64.369,64.382,30400000.0
2009-12-11 09:54:00,64.368,64.368,64.321,64.321,43200000.0
2009-12-11 09:55:00,64.309,64.316,64.309,64.316,33600000.0
2009-12-11 09:56:00,64.305,64.305,64.289,64.289,36800000.0
2009-12-11 09:57:00,64.288,64.316,64.288,64.316,24000000.0
2009-12-11 09:58:00,64.321,64.322,64.315,64.315,32000000.0
2009-12-11 09:59:00,64.308,64.32,64.307,64.319,51000000.0
2009-12-11 10:00:00,64.298,64.314,64.286,64.314,62400000.0
2009-12-11 10:01:00,64.32,64.353,64.32,64.353,57600000.0
2009-12-11 10:02:00,64.363,64.421,64.363,64.421,36800000.0
2009-12-11 10:03:00,64.439,64.439,64.428,64.438,44800000.0
2009-12-11 10:04:00,64.427,64.445,64.427,64.439,40000000.0
2009-12-11 10:05:00,64.45,64.476,64.449,64.475,37800000.0
2009-12-11 10:06:00,64.494,64.5,64.493,64.5,33600000.0
2009-12-11 10:07:00,64.495,64.515,64.495,64.509,43200000.0
2009-12-11 10:08:00,64.493,64.493,64.458,64.458,49600000.0
2009-12-11 10:09:00,64.447,64.45,64.441,64.444,52800000.0
2009-12-11 10:10:00,64.439,64.443,64.428,64.44,46400000.0
2009-12-11 10:11:00,64.446,64.446,64.434,64.443,57600000.0
2009-12-11 10:12:00,64.438,64.459,64.438,64.453,57600000.0
2009-12-11 10:13:00,64.46,64.463,64.451,64.453,42000000.0
2009-12-11 10:14:00,64.444,64.448,64.438,64.438,30400000.0
2009-12-11 10:15:00,64.437,64.448,64.436,64.446,30400000.0
2009-12-11 10:16:00,64.439,64.44,64.43,64.434,41600000.0
2009-12-11 10:17:00,64.451,64.488,64.451,64.484,44800000.0
2009-12-11 10:18:00,64.483,64.485,64.47,64.485,78400000.0
2009-12-11 10:19:00,64.479,64.483,64.473,64.473,75600000.0
2009-12-11 10:20:00,64.45,64.45,64.438,64.438,54400000.0
2009-12-11 10:21:00,64.422,64.426,64.411,64.426,35200000.0
2009-12-11 10:22:00,64.427,64.433,64.427,64.43,49600000.0
2009-12-11 10:23:00,64.433,64.442,64.433,64.442,33600000.0
2009-12-11 10:24:00,64.44,64.44,64.429,64.433,43200000.0
2009-12-11 10:25:00,64.441,64.451,64.44,64.443,63400000.0
2009-12-11 10:26:00,64.462,64.49,64.462,64.49,36800000.0
2009-12-11 10:27:00,64.487,64.495,64.485,64.493,52800000.0
2009-12-11 10:28:00,64.496,64.514,64.495,64.514,88000000.0
2009-12-11 10:29:00,64.51,64.517,64.509,64.509,46400000.0
2009-12-11 10:30:00,64.52,64.528,64.511,64.515,27200000.0
2009-12-11 10:31:00,64.497,64.509,64.486,64.503,32000000.0
2009-12-11 10:32:00,64.512,64.512,64.498,64.498,46400000.0
2009-12-11 10:33:00,64.5,64.523,64.497,64.523,35200000.0
2009-12-11 10:34:00,64.528,64.537,64.527,64.527,17600000.0
2009-12-11 10:35:00,64.525,64.532,64.519,64.519,19600000.0
2009-12-11 10:36:00,64.499,64.499,64.492,64.494,16000000.0
2009-12-11 10:37:00,64.52,64.527,64.52,64.527,19200000.0
2009-12-11 10:38:00,64.531,64.544,64.527,64.542,28800000.0
2009-12-11 10:39:00,64.538,64.538,64.53,64.535,8000000.0
2009-12-11 10:40:00,64.544,64.552,64.542,64.542,24000000.0
2009-12-11 10:41:00,64.543,64.543,64.526,64.538,57600000.0
2009-12-11 10:42:00,64.542,64.547,64.54,64.547,38400000.0
2009-12-11 10:43:00,64.566,64.566,64.554,64.563,25600000.0
2009-12-11 10:44:00,64.564,64.569,64.554,64.569,19200000.0
2009-12-11 10:45:00,64.571,64.574,64.565,64.574,22400000.0
2009-12-11 10:46:00,64.56,64.593,64.56,64.593,29200000.0
2009-12-11 10:47:00,64.596,64.596,64.583,64.593,25600000.0
2009-12-11 10:48:00,64.596,64.597,64.589,64.591,38400000.0
2009-12-11 10:49:00,64.592,64.594,64.583,64.584,26000000.0
2009-12-11 10:50:00,64.583,64.594,64.583,64.586,59600000.0
2009-12-11 10:51:00,64.584,64.59,64.578,64.578,68800000.0
2009-12-11 10:52:00,64.567,64.572,64.561,64.568,35200000.0
2009-12-11 10:53:00,64.56,64.568,64.559,64.56,59200000.0
2009-12-11 10:54:00,64.554,64.56,64.532,64.532,54400000.0
2009-12-11 10:55:00,64.528,64.547,64.528,64.536,41600000.0
2009-12-11 10:56:00,64.524,64.529,64.512,64.514,44200000.0
2009-12-11 10:57:00,64.504,64.51,64.5,64.503,33600000.0
2009-12-11 10:58:00,64.507,64.509,64.5,64.506,40000000.0
2009-12-11 10:59:00,64.509,64.516,64.502,64.503,49600000.0
2009-12-11 11:00:00,64.506,64.523,64.506,64.523,51200000.0
2009-12-11 11:01:00,64.534,64.554,64.534,64.553,52800000.0
2009-12-11 11:02:00,64.571,64.576,64.565,64.576,19600000.0
2009-12-11 11:03:00,64.572,64.577,64.564,64.566,36800000.0
2009-12-11 11:04:00,64.573,64.605,64.573,64.605,27200000.0
2009-12-11 11:05:00,64.601,64.601,64.588,64.596,11200000.0
2009-12-11 11:06:00,64.595,64.595,64.571,64.578,30400000.0
2009-12-11 11:07:00,64.564,64.564,64.546,64.546,46400000.0
2009-12-11 11:08:00,64.548,64.566,64.548,64.556,32000000.0
2009-12-11 11:09:00,64.546,64.558,64.53,64.541,75600000.0
2009-12-11 11:10:00,64.56,64.568,64.554,64.564,36800000.0
2009-12-11 11:11:00,64.561,64.566,64.555,64.563,52800000.0
2009-12-11 11:12:00,64.567,64.581,64.566,64.574,70400000.0
2009-12-11 11:13:00,64.568,64.575,64.563,64.563,67200000.0
2009-12-11 11:14:00,64.531,64.551,64.526,64.55,57600000.0
2009-12-11 11:15:00,64.553,64.573,64.553,64.56,35200000.0
2009-12-11 11:16:00,64.568,64.577,64.556,64.577,17600000.0
2009-12-11 11:17:00,64.586,64.592,64.582,64.584,54400000.0
2009-12-11 11:18:00,64.574,64.582,64.559,64.569,73600000.0
2009-12-11 11:19:00,64.577,64.585,64.57,64.582,56000000.0
2009-12-11 11:20:00,64.598,64.613,64.595,64.613,35600000.0
2009-12-11 11:21:00,64.628,64.642,64.628,64.637,40000000.0
2009-12-11 11:22:00,64.63,64.638,64.63,64.637,42000000.0
2009-12-11 11:23:00,64.65,64.65,64.627,64.627,50400000.0
2009-12-11 11:24:00,64.62,64.631,64.618,64.619,52800000.0
2009-12-11 11:25:00,64.625,64.631,64.619,64.619,35200000.0
2009-12-11 11:26:00,64.625,64.647,64.619,64.647,27200000.0
2009-12-11 11:27:00,64.652,64.656,64.639,64.642,25600000.0
2009-12-11 11:28:00,64.642,64.652,64.642,64.652,41600000.0
2009-12-11 11:29:00,64.639,64.645,64.629,64.64,43200000.0
2009-12-11 11:30:00,64.634,64.634,64.63,64.633,11200000.0
2009-12-11 11:31:00,64.631,64.636,64.627,64.627,27200000.0
2009-12-11 11:32:00,64.629,64.629,64.621,64.623,35200000.0
2009-12-11 11:33:00,64.622,64.622,64.616,64.618,17600000.0
2009-12-11 11:34:00,64.624,64.628,64.602,64.602,33600000.0
2009-12-11 11:35:00,64.603,64.61,64.59,64.591,22800000.0
2009-12-11 11:36:00,64.576,64.581,64.566,64.581,43200000.0
2009-12-11 11:37:00,64.578,64.578,64.569,64.576,41600000.0
2009-12-11 11:38:00,64.557,64.557,64.541,64.552,27600000.0
2009-12-11 11:39:00,64.548,64.548,64.526,64.53,46800000.0
2009-12-11 11:40:00,64.528,64.539,64.522,64.539,22400000.0
2009-12-11 11:41:00,64.536,64.537,64.518,64.518,38400000.0
2009-12-11 11:42:00,64.517,64.521,64.505,64.51,38400000.0
2009-12-11 11:43:00,64.498,64.504,64.489,64.49,67200000.0
2009-12-11 11:44:00,64.491,64.507,64.491,64.504,59200000.0
2009-12-11 11:45:00,64.507,64.515,64.506,64.515,49000000.0
2009-12-11 11:46:00,64.527,64.529,64.521,64.523,60800000.0
2009-12-11 11:47:00,64.517,64.521,64.506,64.506,56000000.0
2009-12-11 11:48:00,64.516,64.517,64.51,64.512,56000000.0
2009-12-11 11:49:00,64.524,64.569,64.524,64.569,41600000.0
2009-12-11 11:50:00,64.577,64.577,64.569,64.57,44800000.0
2009-12-11 11:51:00,64.58,64.603,64.58,64.595,44800000.0
2009-12-11 11:52:00,64.592,64.601,64.59,64.597,32000000.0
2009-12-11 11:53:00,64.594,64.597,64.592,64.592,35200000.0
2009-12-11 11:54:00,64.59,64.594,64.579,64.579,48000000.0
2009-12-11 11:55:00,64.566,64.58,64.566,64.58,44800000.0
2009-12-11 11:56:00,64.579,64.58,64.57,64.571,64000000.0
2009-12-11 11:57:00,64.572,64.574,64.564,64.574,22400000.0
2009-12-11 11:58:00,64.567,64.571,64.565,64.571,41600000.0
2009-12-11 11:59:00,64.562,64.579,64.558,64.56,51200000.0
2009-12-11 12:00:00,64.577,64.586,64.575,64.58,36800000.0
2009-12-11 12:01:00,64.579,64.586,64.577,64.582,19200000.0
2009-12-11 12:02:00,64.579,64.586,64.577,64.581,32000000.0
2009-12-11 12:03:00,64.563,64.584,64.561,64.584,51200000.0
2009-12-11 12:04:00,64.582,64.582,64.573,64.577,24000000.0
2009-12-11 12:05:00,64.571,64.585,64.571,64.585,28800000.0
2009-12-11 12:06:00,64.592,64.599,64.589,64.598,24000000.0
2009-12-11 12:07:00,64.601,64.626,64.601,64.621,20800000.0
2009-12-11 12:08:00,64.627,64.627,64.615,64.619,43200000.0
2009-12-11 12:09:00,64.614,64.615,64.602,64.602,25600000.0
2009-12-11 12:10:00,64.595,64.595,64.559,64.559,11200000.0
2009-12-11 12:11:00,64.557,64.563,64.553,64.561,27200000.0
2009-12-11 12:12:00,64.552,64.564,64.546,64.56,30400000.0
2009-12-11 12:13:00,64.564,64.574,64.564,64.571,14400000.0
2009-12-11 12:14:00,64.574,64.586,64.574,64.581,41600000.0
2009-12-11 12:15:00,64.579,64.589,64.578,64.584,27200000.0
2009-12-11 12:16:00,64.596,64.596,64.585,64.593,27200000.0
2009-12-11 12:17:00,64.603,64.609,64.602,64.603,43200000.0
2009-12-11 12:18:00,64.603,64.603,64.593,64.601,25600000.0
2009-12-11 12:19:00,64.6,64.6,64.583,64.583,35200000.0
2009-12-11 12:20:00,64.588,64.588,64.575,64.584,36800000.0
2009-12-11 12:21:00,64.588,64.608,64.588,64.608,59600000.0
2009-12-11 12:22:00,64.61,64.612,64.603,64.603,30400000.0
2009-12-11 12:23:00,64.601,64.601,64.593,64.595,32000000.0
2009-12-11 12:24:00,64.595,64.602,64.586,64.589,33600000.0
2009-12-11 12:25:00,64.591,64.594,64.588,64.589,22400000.0
2009-12-11 12:26:00,64.597,64.601,64.592,64.592,30400000.0
2009-12-11 12:27:00,64.595,64.597,64.589,64.589,30400000.0
2009-12-11 12:28:00,64.556,64.602,64.556,64.573,60800000.0
2009-12-11 12:29:00,64.579,64.579,64.456,64.489,114600000.0
2009-12-11 12:30:00,64.508,64.623,64.504,64.623,46400000.0
2009-12-11 12:31:00,64.635,64.658,64.635,64.658,70400000.0
2009-12-11 12:32:00,64.666,64.675,64.664,64.675,28800000.0
2009-12-11 12:33:00,64.668,64.68,64.668,64.676,40000000.0
2009-12-11 12:34:00,64.679,64.685,64.679,64.679,27200000.0
2009-12-11 12:35:00,64.683,64.683,64.664,64.664,25600000.0
2009-12-11 12:36:00,64.656,64.665,64.656,64.665,48000000.0
2009-12-11 12:37:00,64.653,64.653,64.642,64.642,8000000.0
2009-12-11 12:38:00,64.639,64.641,64.634,64.634,9600000.0
2009-12-11 12:39:00,64.627,64.632,64.626,64.628,24000000.0
2009-12-11 12:40:00,64.627,64.634,64.627,64.633,16000000.0
2009-12-11 12:41:00,64.63,64.632,64.627,64.629,22400000.0
2009-12-11 12:42:00,64.632,64.633,64.626,64.626,22400000.0
2009-12-11 12:43:00,64.624,64.624,64.607,64.607,36800000.0
2009-12-11 12:44:00,64.606,64.606,64.581,64.581,22400000.0
2009-12-11 12:45:00,64.592,64.594,64.591,64.594,35200000.0
2009-12-11 12:46:00,64.595,64.599,64.593,64.599,45200000.0
2009-12-11 12:47:00,64.596,64.596,64.59,64.59,30400000.0
2009-12-11 12:48:00,64.595,64.596,64.59,64.596,32000000.0
2009-12-11 12:49:00,64.59,64.597,64.589,64.59,40400000.0
2009-12-11 12:50:00,64.581,64.581,64.569,64.569,28800000.0
2009-12-11 12:51:00,64.583,64.593,64.583,64.593,22400000.0
2009-12-11 12:52:00,64.583,64.586,64.572,64.572,25600000.0
2009-12-11 12:53:00,64.567,64.567,64.556,64.565,17600000.0
2009-12-11 12:54:00,64.556,64.567,64.544,64.544,25600000.0
2009-12-11 12:55:00,64.539,64.539,64.517,64.523,24000000.0
2009-12-11 12:56:00,64.509,64.515,64.509,64.512,12800000.0
2009-12-11 12:57:00,64.506,64.511,64.497,64.507,27200000.0
2009-12-11 12:58:00,64.507,64.512,64.49,64.512,19200000.0
2009-12-11 12:59:00,64.523,64.527,64.519,64.519,14400000.0
2009-12-11 13:00:00,64.522,64.522,64.51,64.513,9600000.0
2009-12-11 13:01:00,64.509,64.532,64.509,64.529,17600000.0
2009-12-11 13:02:00,64.516,64.53,64.516,64.53,12800000.0
2009-12-11 13:03:00,64.537,64.541,64.531,64.531,8000000.0
2009-12-11 13:04:00,64.534,64.539,64.533,64.534,16000000.0
2009-12-11 13:05:00,64.539,64.539,64.528,64.528,12200000.0
2009-12-11 13:06:00,64.505,64.528,64.505,64.525,9600000.0
2009-12-11 13:07:00,64.526,64.538,64.526,64.538,12800000.0
2009-12-11 13:08:00,64.539,64.539,64.528,64.528,30800000.0
2009-12-11 13:09:00,64.525,64.528,64.52,64.527,28800000.0
2009-12-11 13:10:00,64.536,64.547,64.533,64.547,32000000.0
2009-12-11 13:11:00,64.545,64.553,64.538,64.553,19200000.0
2009-12-11 13:12:00,64.564,64.566,64.56,64.56,12800000.0
2009-12-11 13:13:00,64.552,64.555,64.551,64.551,11200000.0
2009-12-11 13:14:00,64.557,64.557,64.542,64.542,8000000.0
2009-12-11 13:15:00,64.531,64.538,64.531,64.537,16000000.0
2009-12-11 13:16:00,64.552,64.561,64.552,64.559,25600000.0
2009-12-11 13:17:00,64.558,64.558,64.548,64.548,17600000.0
2009-12-11 13:18:00,64.547,64.549,64.532,64.536,56000000.0
2009-12-11 13:19:00,64.535,64.552,64.535,64.552,32000000.0
2009-12-11 13:20:00,64.547,64.554,64.547,64.553,38400000.0
2009-12-11 13:21:00,64.565,64.573,64.565,64.57,56000000.0
2009-12-11 13:22:00,64.582,64.592,64.58,64.58,35200000.0
2009-12-11 13:23:00,64.58,64.582,64.578,64.578,14400000.0
2009-12-11 13:24:00,64.569,64.569,64.562,64.566,14400000.0
2009-12-11 13:25:00,64.565,64.569,64.55,64.55,33600000.0
2009-12-11 13:26:00,64.548,64.569,64.547,64.569,24000000.0
2009-12-11 13:27:00,64.572,64.573,64.568,64.568,39400000.0
2009-12-11 13:28:00,64.571,64.574,64.567,64.567,20800000.0
2009-12-11 13:29:00,64.561,64.565,64.558,64.565,22400000.0
2009-12-11 13:30:00,64.566,64.566,64.549,64.549,36800000.0
2009-12-11 13:31:00,64.551,64.554,64.544,64.548,36800000.0
2009-12-11 13:32:00,64.551,64.551,64.533,64.534,17600000.0
2009-12-11 13:33:00,64.534,64.536,64.52,64.522,12800000.0
2009-12-11 13:34:00,64.536,64.538,64.516,64.516,54800000.0
2009-12-11 13:35:00,64.51,64.524,64.508,64.524,13200000.0
2009-12-11 13:36:00,64.528,64.536,64.526,64.535,48000000.0
2009-12-11 13:37:00,64.543,64.553,64.54,64.553,24000000.0
2009-12-11 13:38:00,64.542,64.548,64.54,64.548,28800000.0
2009-12-11 13:39:00,64.544,64.547,64.539,64.539,25600000.0
2009-12-11 13:40:00,64.532,64.534,64.53,64.531,9600000.0
2009-12-11 13:41:00,64.536,64.545,64.536,64.542,16000000.0
2009-12-11 13:42:00,64.552,64.552,64.542,64.542,22400000.0
2009-12-11 13:43:00,64.541,64.55,64.54,64.54,25600000.0
2009-12-11 13:44:00,64.542,64.55,64.542,64.55,28800000.0
2009-12-11 13:45:00,64.548,64.549,64.541,64.549,12800000.0
2009-12-11 13:46:00,64.552,64.557,64.548,64.551,19200000.0
2009-12-11 13:47:00,64.553,64.553,64.529,64.551,26600000.0
2009-12-11 13:48:00,64.542,64.552,64.542,64.544,22400000.0
2009-12-11 13:49:00,64.548,64.564,64.548,64.564,33600000.0
2009-12-11 13:50:00,64.593,64.609,64.59,64.609,33600000.0
2009-12-11 13:51:00,64.604,64.617,64.604,64.617,30400000.0
2009-12-11 13:52:00,64.604,64.616,64.604,64.616,40000000.0
2009-12-11 13:53:00,64.614,64.617,64.608,64.61,36800000.0
2009-12-11 13:54:00,64.577,64.613,64.577,64.606,24000000.0
2009-12-11 13:55:00,64.613,64.617,64.612,64.617,11200000.0
2009-12-11 13:56:00,64.613,64.613,64.607,64.61,14800000.0
2009-12-11 13:57:00,64.615,64.62,64.613,64.62,14400000.0
2009-12-11 13:58:00,64.615,64.62,64.611,64.611,32000000.0
2009-12-11 13:59:00,64.606,64.606,64.587,64.587,48000000.0
2009-12-11 14:00:00,64.587,64.605,64.587,64.605,32000000.0
2009-12-11 14:01:00,64.598,64.619,64.598,64.619,14400000.0
2009-12-11 14:02:00,64.631,64.631,64.616,64.625,28800000.0
2009-12-11 14:03:00,64.627,64.629,64.622,64.624,14400000.0
2009-12-11 14:04:00,64.628,64.633,64.623,64.623,14800000.0
2009-12-11 14:05:00,64.618,64.634,64.618,64.634,25600000.0
2009-12-11 14:06:00,64.628,64.63,64.615,64.615,17600000.0
2009-12-11 14:07:00,64.612,64.616,64.606,64.608,38400000.0
2009-12-11 14:08:00,64.605,64.605,64.593,64.595,24000000.0
2009-12-11 14:09:00,64.583,64.59,64.572,64.585,11200000.0
2009-12-11 14:10:00,64.591,64.605,64.591,64.605,17600000.0
2009-12-11 14:11:00,64.607,64.618,64.607,64.614,12800000.0
2009-12-11 14:12:00,64.617,64.624,64.617,64.623,12800000.0
2009-12-11 14:13:00,64.616,64.616,64.61,64.611,24000000.0
2009-12-11 14:14:00,64.605,64.621,64.605,64.612,20800000.0
2009-12-11 14:15:00,64.605,64.609,64.599,64.609,33600000.0
2009-12-11 14:16:00,64.579,64.611,64.579,64.599,27200000.0
2009-12-11 14:17:00,64.598,64.603,64.585,64.585,11200000.0
2009-12-11 14:18:00,64.602,64.639,64.602,64.639,16000000.0
2009-12-11 14:19:00,64.677,64.681,64.675,64.68,40000000.0
2009-12-11 14:20:00,64.68,64.68,64.647,64.648,16000000.0
2009-12-11 14:21:00,64.654,64.669,64.65,64.666,33600000.0
2009-12-11 14:22:00,64.67,64.685,64.67,64.683,14400000.0
2009-12-11 14:23:00,64.691,64.7,64.691,64.7,17600000.0
2009-12-11 14:24:00,64.702,64.718,64.681,64.718,36800000.0
2009-12-11 14:25:00,64.707,64.72,64.707,64.72,8000000.0
2009-12-11 14:26:00,64.714,64.721,64.714,64.715,19200000.0
2009-12-11 14:27:00,64.702,64.712,64.702,64.71,11200000.0
2009-12-11 14:28:00,64.698,64.702,64.694,64.702,8000000.0
2009-12-11 14:29:00,64.709,64.723,64.709,64.723,8000000.0
2009-12-11 14:30:00,64.705,64.73,64.643,64.643,11200000.0
2009-12-11 14:31:00,64.739,64.741,64.647,64.738,16000000.0
2009-12-11 14:32:00,64.731,64.731,64.72,64.72,9600000.0
2009-12-11 14:33:00,64.718,64.72,64.717,64.72,9600000.0
2009-12-11 14:34:00,64.712,64.717,64.703,64.703,17600000.0
2009-12-11 14:35:00,64.704,64.71,64.702,64.71,11200000.0
2009-12-11 14:36:00,64.702,64.72,64.702,64.72,8000000.0
2009-12-11 14:37:00,64.72,64.725,64.713,64.713,12800000.0
2009-12-11 14:38:00,64.713,64.713,64.697,64.705,11200000.0
2009-12-11 14:39:00,64.698,64.702,64.69,64.695,8000000.0
2009-12-11 14:40:00,64.713,64.713,64.707,64.707,8000000.0
2009-12-11 14:41:00,64.712,64.726,64.707,64.721,9600000.0
2009-12-11 14:42:00,64.714,64.717,64.711,64.713,12800000.0
2009-12-11 14:43:00,64.709,64.709,64.695,64.695,8000000.0
2009-12-11 14:44:00,64.693,64.693,64.673,64.682,8000000.0
2009-12-11 14:45:00,64.702,64.707,64.702,64.702,8000000.0
2009-12-11 14:46:00,64.696,64.701,64.696,64.698,8000000.0
2009-12-11 14:47:00,64.691,64.691,64.684,64.686,9600000.0
2009-12-11 14:48:00,64.646,64.673,64.646,64.673,11200000.0
2009-12-11 14:49:00,64.683,64.689,64.676,64.689,9600000.0
2009-12-11 14:50:00,64.682,64.687,64.676,64.683,8000000.0
2009-12-11 14:51:00,64.693,64.693,64.685,64.693,8000000.0
2009-12-11 14:52:00,64.691,64.7,64.684,64.7,14400000.0
2009-12-11 14:53:00,64.698,64.698,64.68,64.68,8000000.0
2009-12-11 14:54:00,64.661,64.664,64.65,64.656,12800000.0
2009-12-11 14:55:00,64.668,64.68,64.663,64.68,16000000.0
2009-12-11 14:56:00,64.685,64.693,64.682,64.693,8000000.0
2009-12-11 14:57:00,64.689,64.69,64.682,64.682,12800000.0
2009-12-11 14:58:00,64.689,64.689,64.686,64.686,8000000.0
2009-12-11 14:59:00,64.683,64.686,64.679,64.681,7400000.0
2009-12-11 15:00:00,64.694,64.704,64.694,64.697,16000000.0
2009-12-11 15:01:00,64.704,64.707,64.699,64.704,9600000.0
2009-12-11 15:02:00,64.707,64.708,64.696,64.696,8000000.0
2009-12-11 15:03:00,64.691,64.694,64.686,64.694,9600000.0
2009-12-11 15:04:00,64.7,64.707,64.698,64.707,9600000.0
2009-12-11 15:05:00,64.693,64.693,64.681,64.684,12800000.0
2009-12-11 15:06:00,64.669,64.672,64.654,64.654,11200000.0
2009-12-11 15:07:00,64.651,64.651,64.64,64.646,11200000.0
2009-12-11 15:08:00,64.645,64.645,64.634,64.634,11200000.0
2009-12-11 15:09:00,64.631,64.631,64.611,64.619,14400000.0
2009-12-11 15:10:00,64.614,64.617,64.607,64.607,9600000.0
2009-12-11 15:11:00,64.613,64.617,64.613,64.613,11200000.0
2009-12-11 15:12:00,64.595,64.616,64.595,64.615,9600000.0
2009-12-11 15:13:00,64.618,64.652,64.618,64.652,12800000.0
2009-12-11 15:14:00,64.645,64.651,64.641,64.649,17600000.0
2009-12-11 15:15:00,64.655,64.666,64.648,64.666,8000000.0
2009-12-11 15:16:00,64.676,64.695,64.674,64.695,12800000.0
2009-12-11 15:17:00,64.693,64.697,64.689,64.697,8000000.0
2009-12-11 15:18:00,64.701,64.709,64.701,64.704,12800000.0
2009-12-11 15:19:00,64.707,64.71,64.688,64.708,16000000.0
2009-12-11 15:20:00,64.719,64.725,64.717,64.725,8000000.0
2009-12-11 15:21:00,64.728,64.74,64.647,64.729,17600000.0
2009-12-11 15:22:00,64.728,64.728,64.718,64.719,11200000.0
2009-12-11 15:23:00,64.719,64.721,64.696,64.696,11200000.0
2009-12-11 15:24:00,64.701,64.704,64.691,64.691,11200000.0
2009-12-11 15:25:00,64.703,64.704,64.695,64.704,8000000.0
2009-12-11 15:26:00,64.716,64.716,64.709,64.714,8000000.0
2009-12-11 15:27:00,64.709,64.711,64.696,64.702,12800000.0
2009-12-11 15:28:00,64.695,64.696,64.676,64.687,11200000.0
2009-12-11 15:29:00,64.683,64.686,64.661,64.661,9600000.0
2009-12-11 15:30:00,64.813,64.872,64.813,64.865,17600000.0
2009-12-11 15:31:00,64.907,64.918,64.876,64.876,12800000.0
2009-12-11 15:32:00,64.882,64.901,64.882,64.901,11200000.0
2009-12-11 15:33:00,64.915,64.92,64.874,64.876,11200000.0
2009-12-11 15:34:00,64.879,64.879,64.82,64.82,12800000.0
2009-12-11 15:35:00,64.801,64.801,64.766,64.786,14400000.0
2009-12-11 15:36:00,64.808,64.815,64.801,64.805,14400000.0
2009-12-11 15:37:00,64.798,64.798,64.778,64.791,16000000.0
2009-12-11 15:38:00,64.783,64.798,64.782,64.798,16000000.0
2009-12-11 15:39:00,64.786,64.805,64.785,64.805,8400000.0
2009-12-11 15:40:00,64.814,64.815,64.797,64.811,12800000.0
2009-12-11 15:41:00,64.829,64.849,64.829,64.847,9600000.0
2009-12-11 15:42:00,64.86,64.867,64.86,64.864,8000000.0
2009-12-11 15:43:00,64.853,64.866,64.823,64.823,12800000.0
2009-12-11 15:44:00,64.831,64.831,64.804,64.806,16000000.0
2009-12-11 15:45:00,64.801,64.828,64.801,64.828,8000000.0
2009-12-11 15:46:00,64.837,64.849,64.837,64.845,11200000.0
2009-12-11 15:47:00,64.852,64.862,64.852,64.86,11200000.0
2009-12-11 15:48:00,64.869,64.869,64.852,64.864,12800000.0
2009-12-11 15:49:00,64.858,64.867,64.854,64.863,11200000.0
2009-12-11 15:50:00,64.878,64.884,64.867,64.876,14400000.0
2009-12-11 15:51:00,64.863,64.863,64.843,64.848,11200000.0
2009-12-11 15:52:00,64.879,64.888,64.875,64.88,11200000.0
2009-12-11 15:53:00,64.873,64.873,64.861,64.866,12800000.0
2009-12-11 15:54:00,64.856,64.856,64.828,64.828,8000000.0
2009-12-11 15:55:00,64.835,64.842,64.819,64.842,17600000.0
2009-12-11 15:56:00,64.845,64.845,64.816,64.816,8000000.0
2009-12-11 15:57:00,64.788,64.798,64.773,64.798,12800000.0
2009-12-11 15:58:00,64.813,64.904,64.813,64.904,11200000.0
2009-12-11 15:59:00,64.901,64.902,64.887,64.887,11200000.0
2009-12-11 16:00:00,64.863,64.872,64.857,64.864,11200000.0
2009-12-11 16:01:00,64.884,64.891,64.884,64.891,11200000.0
2009-12-11 16:02:00,64.878,64.878,64.851,64.86,17600000.0
2009-12-11 16:03:00,64.855,64.856,64.839,64.839,12800000.0
2009-12-11 16:04:00,64.791,64.791,64.743,64.743,8000000.0
2009-12-11 16:05:00,64.76,64.764,64.755,64.755,9600000.0
2009-12-11 16:06:00,64.789,64.859,64.789,64.859,16000000.0
2009-12-11 16:07:00,64.877,64.89,64.877,64.888,11200000.0
2009-12-11 16:08:00,64.856,64.856,64.841,64.842,11200000.0
2009-12-11 16:09:00,64.834,64.856,64.834,64.853,17600000.0
2009-12-11 16:10:00,64.853,64.862,64.847,64.847,9600000.0
2009-12-11 16:11:00,64.872,64.882,64.866,64.882,11200000.0
2009-12-11 16:12:00,64.873,64.873,64.819,64.819,9600000.0
2009-12-11 16:13:00,64.831,64.853,64.83,64.846,11200000.0
2009-12-11 16:14:00,64.858,64.863,64.844,64.844,9600000.0
2009-12-11 16:15:00,64.839,64.858,64.839,64.858,9600000.0
2009-12-11 16:16:00,64.868,64.873,64.853,64.873,11200000.0
2009-12-11 16:17:00,64.855,64.862,64.845,64.859,17600000.0
2009-12-11 16:18:00,64.858,64.875,64.855,64.875,12800000.0
2009-12-11 16:19:00,64.863,64.863,64.849,64.853,11200000.0
2009-12-11 16:20:00,64.867,64.873,64.859,64.872,11200000.0
2009-12-11 16:21:00,64.857,64.857,64.848,64.848,11200000.0
2009-12-11 16:22:00,64.84,64.84,64.821,64.821,9600000.0
2009-12-11 16:23:00,64.819,64.831,64.819,64.831,12800000.0
2009-12-11 16:24:00,64.873,64.882,64.869,64.869,11200000.0
2009-12-11 16:25:00,64.871,64.886,64.871,64.875,12800000.0
2009-12-11 16:26:00,64.872,64.884,64.872,64.88,12800000.0
2009-12-11 16:27:00,64.893,64.893,64.887,64.892,18000000.0
2009-12-11 16:28:00,64.895,64.897,64.887,64.897,11200000.0
2009-12-11 16:29:00,64.883,64.883,64.865,64.865,14400000.0
2009-12-11 16:30:00,64.866,64.886,64.866,64.886,8000000.0
2009-12-11 16:31:00,64.887,64.887,64.848,64.848,14400000.0
2009-12-11 16:32:00,64.857,64.857,64.828,64.839,8000000.0
2009-12-11 16:33:00,64.827,64.837,64.824,64.837,9600000.0
2009-12-11 16:34:00,64.856,64.872,64.846,64.872,17600000.0
2009-12-11 16:35:00,64.876,64.891,64.869,64.891,12800000.0
2009-12-11 16:36:00,64.869,64.9,64.869,64.9,11200000.0
2009-12-11 16:37:00,64.906,64.919,64.906,64.917,12800000.0
2009-12-11 16:38:00,64.902,64.902,64.889,64.898,14400000.0
2009-12-11 16:39:00,64.896,64.9,64.884,64.884,12800000.0
2009-12-11 16:40:00,64.891,64.892,64.884,64.885,8000000.0
2009-12-11 16:41:00,64.883,64.899,64.882,64.899,12800000.0
2009-12-11 16:42:00,64.903,64.903,64.883,64.883,9600000.0
2009-12-11 16:43:00,64.894,64.903,64.894,64.903,12800000.0
2009-12-11 16:44:00,64.911,64.915,64.905,64.908,11200000.0
2009-12-11 16:45:00,64.904,64.904,64.895,64.897,11200000.0
2009-12-11 16:46:00,64.888,64.905,64.877,64.893,14800000.0
2009-12-11 16:47:00,64.867,64.875,64.853,64.853,17600000.0
2009-12-11 16:48:00,64.847,64.851,64.84,64.842,11200000.0
2009-12-11 16:49:00,64.828,64.828,64.798,64.798,11200000.0
2009-12-11 16:50:00,64.793,64.824,64.793,64.817,17600000.0
2009-12-11 16:51:00,64.815,64.822,64.758,64.821,12800000.0
2009-12-11 16:52:00,64.821,64.824,64.821,64.824,3200000.0
2009-12-11 16:53:00,64.844,64.867,64.844,64.867,8000000.0
2009-12-11 16:54:00,64.881,64.897,64.881,64.897,9000000.0
2009-12-11 16:55:00,64.895,64.917,64.895,64.917,14400000.0
2009-12-11 16:56:00,64.928,64.934,64.908,64.908,12800000.0
2009-12-11 16:57:00,64.927,64.933,64.902,64.902,9600000.0
2009-12-11 16:58:00,64.901,64.921,64.901,64.916,12800000.0
2009-12-11 16:59:00,64.902,64.904,64.893,64.904,12800000.0
2009-12-11 17:00:00,64.891,64.899,64.882,64.897,11200000.0
2009-12-11 17:01:00,64.908,64.919,64.816,64.919,12800000.0
2009-12-11 17:02:00,64.933,64.933,64.924,64.932,8000000.0
2009-12-11 17:03:00,64.933,64.933,64.92,64.92,8000000.0
2009-12-11 17:04:00,64.923,64.923,64.895,64.895,11200000.0
2009-12-11 17:05:00,64.89,64.89,64.838,64.838,17600000.0
2009-12-11 17:06:00,64.878,64.904,64.875,64.904,11200000.0
2009-12-11 17:07:00,64.903,64.903,64.868,64.87,11200000.0
2009-12-11 17:08:00,64.86,64.887,64.86,64.882,17000000.0
2009-12-11 17:09:00,64.88,64.898,64.875,64.898,8000000.0
2009-12-11 17:10:00,64.901,64.903,64.89,64.892,11200000.0
2009-12-11 17:11:00,64.881,64.9,64.881,64.9,12800000.0
2009-12-11 17:12:00,64.915,64.931,64.904,64.91,12800000.0
2009-12-11 17:13:00,64.908,64.908,64.88,64.88,12800000.0
2009-12-11 17:14:00,64.879,64.902,64.872,64.902,8000000.0
2009-12-11 17:15:00,64.925,64.925,64.899,64.899,12800000.0
2009-12-11 17:16:00,64.892,64.895,64.879,64.879,11600000.0
2009-12-11 17:17:00,64.882,64.915,64.881,64.915,11200000.0
2009-12-11 17:18:00,64.938,64.964,64.938,64.954,9600000.0
2009-12-11 17:19:00,64.937,64.94,64.923,64.923,17600000.0
2009-12-11 17:20:00,64.933,64.936,64.917,64.919,11200000.0
2009-12-11 17:21:00,64.899,64.926,64.899,64.926,8000000.0
2009-12-11 17:22:00,64.935,64.935,64.839,64.911,11200000.0
2009-12-11 17:23:00,64.91,64.91,64.906,64.91,8000000.0
2009-12-11 17:24:00,64.917,64.931,64.917,64.923,11200000.0
2009-12-11 17:25:00,64.922,64.929,64.921,64.926,11200000.0
2009-12-11 17:26:00,64.919,64.94,64.919,64.937,11200000.0
2009-12-11 17:27:00,64.945,64.945,64.932,64.932,17600000.0
2009-12-11 17:28:00,64.94,64.95,64.931,64.95,12800000.0
2009-12-11 17:29:00,64.965,64.979,64.939,64.939,12800000.0
2009-12-11 17:30:00,64.96,64.968,64.951,64.951,11200000.0
2009-12-11 17:31:00,64.95,64.983,64.95,64.983,9600000.0
2009-12-11 17:32:00,64.997,65.002,64.99,64.998,11200000.0
2009-12-11 17:33:00,65.006,65.006,64.997,64.999,12800000.0
2009-12-11 17:34:00,65.009,65.017,64.999,65.003,11200000.0
2009-12-11 17:35:00,64.989,65.002,64.982,64.982,12800000.0
2009-12-11 17:36:00,64.97,64.97,64.959,64.964,11200000.0
2009-12-11 17:37:00,64.956,64.965,64.953,64.964,9600000.0
2009-12-11 17:38:00,64.952,64.955,64.945,64.955,8000000.0
2009-12-11 17:39:00,64.959,64.968,64.957,64.964,17600000.0
2009-12-11 17:40:00,64.953,64.953,64.943,64.947,11200000.0
2009-12-11 17:41:00,64.947,64.947,64.92,64.938,11200000.0
2009-12-11 17:42:00,64.928,64.929,64.918,64.924,11200000.0
2009-12-11 17:43:00,64.901,64.901,64.887,64.887,8000000.0
2009-12-11 17:44:00,64.882,64.882,64.864,64.867,12800000.0
2009-12-11 17:45:00,64.842,64.852,64.838,64.852,11200000.0
2009-12-11 17:46:00,64.861,64.9,64.861,64.9,12800000.0
2009-12-11 17:47:00,64.915,64.915,64.894,64.894,12800000.0
2009-12-11 17:48:00,64.887,64.887,64.867,64.872,11200000.0
2009-12-11 17:49:00,64.898,64.898,64.858,64.858,11200000.0
2009-12-11 17:50:00,64.848,64.85,64.836,64.837,12800000.0
2009-12-11 17:51:00,64.839,64.839,64.833,64.835,11200000.0
2009-12-11 17:52:00,64.836,64.844,64.823,64.84,12800000.0
2009-12-11 17:53:00,64.844,64.845,64.834,64.836,17600000.0
2009-12-11 17:54:00,64.86,64.873,64.86,64.866,8000000.0
2009-12-11 17:55:00,64.888,64.911,64.888,64.906,12800000.0
2009-12-11 17:56:00,64.895,64.919,64.895,64.919,11200000.0
2009-12-11 17:57:00,64.938,64.94,64.922,64.922,9600000.0
2009-12-11 17:58:00,64.894,64.901,64.892,64.9,12800000.0
2009-12-11 17:59:00,64.873,64.873,64.793,64.793,11200000.0
2009-12-11 18:00:00,64.791,64.81,64.791,64.806,18000000.0
2009-12-11 18:01:00,64.813,64.813,64.703,64.703,9600000.0
2009-12-11 18:02:00,64.81,64.828,64.81,64.827,9600000.0
2009-12-11 18:03:00,64.811,64.817,64.809,64.814,12800000.0
2009-12-11 18:04:00,64.801,64.81,64.801,64.81,11200000.0
2009-12-11 18:05:00,64.801,64.801,64.782,64.782,17600000.0
2009-12-11 18:06:00,64.783,64.783,64.732,64.732,12800000.0
2009-12-11 18:07:00,64.748,64.757,64.743,64.75,11200000.0
2009-12-11 18:08:00,64.742,64.754,64.742,64.746,16000000.0
2009-12-11 18:09:00,64.735,64.753,64.734,64.753,8000000.0
2009-12-11 18:10:00,64.762,64.77,64.759,64.767,12800000.0
2009-12-11 18:11:00,64.756,64.763,64.748,64.762,11200000.0
2009-12-11 18:12:00,64.753,64.764,64.748,64.764,9600000.0
2009-12-11 18:13:00,64.742,64.767,64.742,64.767,11200000.0
2009-12-11 18:14:00,64.768,64.774,64.761,64.761,12200000.0
2009-12-11 18:15:00,64.755,64.777,64.755,64.765,8000000.0
2009-12-11 18:16:00,64.776,64.796,64.776,64.792,12800000.0
2009-12-11 18:17:00,64.804,64.804,64.795,64.795,11200000.0
2009-12-11 18:18:00,64.795,64.795,64.789,64.79,11200000.0
2009-12-11 18:19:00,64.784,64.784,64.75,64.75,8000000.0
2009-12-11 18:20:00,64.73,64.73,64.721,64.722,12800000.0
2009-12-11 18:21:00,64.717,64.732,64.717,64.721,11200000.0
2009-12-11 18:22:00,64.718,64.731,64.659,64.659,8000000.0
2009-12-11 18:23:00,64.715,64.715,64.682,64.685,15400000.0
2009-12-11 18:24:00,64.682,64.682,64.658,64.658,12800000.0
2009-12-11 18:25:00,64.662,64.675,64.645,64.645,11200000.0
2009-12-11 18:26:00,64.614,64.614,64.566,64.566,13200000.0
2009-12-11 18:27:00,64.552,64.587,64.552,64.584,14400000.0
2009-12-11 18:28:00,64.602,64.616,64.602,64.613,9600000.0
2009-12-11 18:29:00,64.607,64.609,64.603,64.608,12800000.0
2009-12-11 18:30:00,64.604,64.604,64.589,64.589,11200000.0
2009-12-11 18:31:00,64.557,64.557,64.518,64.518,12800000.0
2009-12-11 18:32:00,64.523,64.523,64.512,64.516,11200000.0
2009-12-11 18:33:00,64.525,64.527,64.513,64.515,11200000.0
2009-12-11 18:34:00,64.503,64.503,64.495,64.495,9600000.0
2009-12-11 18:35:00,64.516,64.528,64.513,64.524,12800000.0
2009-12-11 18:36:00,64.505,64.505,64.477,64.477,12800000.0
2009-12-11 18:37:00,64.46,64.46,64.419,64.419,17600000.0
2009-12-11 18:38:00,64.388,64.394,64.367,64.367,11200000.0
2009-12-11 18:39:00,64.396,64.442,64.396,64.442,16000000.0
2009-12-11 18:40:00,64.466,64.482,64.466,64.482,12800000.0
2009-12-11 18:41:00,64.499,64.52,64.499,64.514,14400000.0
2009-12-11 18:42:00,64.504,64.504,64.49,64.494,8000000.0
2009-12-11 18:43:00,64.492,64.51,64.492,64.498,12800000.0
2009-12-11 18:44:00,64.515,64.529,64.515,64.521,11200000.0
2009-12-11 18:45:00,64.517,64.518,64.483,64.483,11600000.0
2009-12-11 18:46:00,64.48,64.492,64.474,64.476,16000000.0
2009-12-11 18:47:00,64.479,64.479,64.452,64.452,12800000.0
2009-12-11 18:48:00,64.459,64.483,64.459,64.483,12800000.0
2009-12-11 18:49:00,64.484,64.506,64.484,64.506,12800000.0
2009-12-11 18:50:00,64.51,64.516,64.497,64.497,9600000.0
2009-12-11 18:51:00,64.506,64.531,64.506,64.531,12800000.0
2009-12-11 18:52:00,64.542,64.55,64.542,64.545,9600000.0
2009-12-11 18:53:00,64.528,64.539,64.521,64.538,12800000.0
2009-12-11 18:54:00,64.533,64.546,64.533,64.541,11200000.0
2009-12-11 18:55:00,64.543,64.552,64.539,64.548,11200000.0
2009-12-11 18:56:00,64.537,64.537,64.511,64.528,16000000.0
2009-12-11 18:57:00,64.529,64.532,64.522,64.522,9600000.0
2009-12-11 18:58:00,64.531,64.536,64.527,64.533,11200000.0
2009-12-11 18:59:00,64.545,64.554,64.545,64.554,8000000.0
2009-12-11 19:00:00,64.577,64.586,64.577,64.581,8000000.0
2009-12-11 19:01:00,64.589,64.601,64.589,64.595,12800000.0
2009-12-11 19:02:00,64.613,64.63,64.611,64.627,11200000.0
2009-12-11 19:03:00,64.647,64.647,64.639,64.644,12800000.0
2009-12-11 19:04:00,64.628,64.639,64.628,64.631,9600000.0
2009-12-11 19:05:00,64.631,64.638,64.631,64.637,14400000.0
2009-12-11 19:06:00,64.64,64.64,64.627,64.627,16000000.0
2009-12-11 19:07:00,64.637,64.671,64.637,64.671,9600000.0
2009-12-11 19:08:00,64.66,64.665,64.649,64.663,17600000.0
2009-12-11 19:09:00,64.67,64.681,64.661,64.681,12800000.0
2009-12-11 19:10:00,64.683,64.683,64.667,64.681,17600000.0
2009-12-11 19:11:00,64.678,64.678,64.668,64.668,9600000.0
2009-12-11 19:12:00,64.672,64.676,64.661,64.662,11200000.0
2009-12-11 19:13:00,64.656,64.656,64.631,64.631,11200000.0
2009-12-11 19:14:00,64.639,64.64,64.63,64.63,9600000.0
2009-12-11 19:15:00,64.632,64.638,64.611,64.616,12800000.0
2009-12-11 19:16:00,64.611,64.624,64.611,64.619,12800000.0
2009-12-11 19:17:00,64.601,64.621,64.595,64.613,12800000.0
2009-12-11 19:18:00,64.615,64.626,64.614,64.614,17600000.0
2009-12-11 19:19:00,64.608,64.617,64.607,64.617,9600000.0
2009-12-11 19:20:00,64.625,64.63,64.619,64.622,14400000.0
2009-12-11 19:21:00,64.627,64.627,64.612,64.622,16000000.0
2009-12-11 19:22:00,64.613,64.614,64.605,64.608,9600000.0
2009-12-11 19:23:00,64.606,64.619,64.606,64.619,9600000.0
2009-12-11 19:24:00,64.617,64.617,64.585,64.585,9600000.0
2009-12-11 19:25:00,64.589,64.593,64.586,64.591,9600000.0
2009-12-11 19:26:00,64.59,64.594,64.589,64.594,11200000.0
2009-12-11 19:27:00,64.575,64.577,64.557,64.557,11200000.0
2009-12-11 19:28:00,64.58,64.582,64.573,64.575,12800000.0
2009-12-11 19:29:00,64.602,64.605,64.585,64.585,11200000.0
2009-12-11 19:30:00,64.595,64.616,64.595,64.616,8000000.0
2009-12-11 19:31:00,64.613,64.627,64.613,64.627,9600000.0
2009-12-11 19:32:00,64.635,64.635,64.618,64.626,8000000.0
2009-12-11 19:33:00,64.636,64.657,64.635,64.635,12800000.0
2009-12-11 19:34:00,64.642,64.649,64.642,64.649,9600000.0
2009-12-11 19:35:00,64.677,64.691,64.677,64.687,8000000.0
2009-12-11 19:36:00,64.686,64.714,64.686,64.714,11200000.0
2009-12-11 19:37:00,64.73,64.733,64.722,64.722,11200000.0
2009-12-11 19:38:00,64.711,64.729,64.711,64.729,11200000.0
2009-12-11 19:39:00,64.721,64.721,64.706,64.706,11200000.0
2009-12-11 19:40:00,64.722,64.736,64.718,64.736,9600000.0
2009-12-11 19:41:00,64.746,64.753,64.745,64.747,12800000.0
2009-12-11 19:42:00,64.747,64.747,64.733,64.736,12800000.0
2009-12-11 19:43:00,64.735,64.74,64.728,64.728,11200000.0
2009-12-11 19:44:00,64.718,64.731,64.71,64.73,16000000.0
2009-12-11 19:45:00,64.722,64.731,64.722,64.73,9600000.0
2009-12-11 19:46:00,64.721,64.724,64.71,64.71,8000000.0
2009-12-11 19:47:00,64.702,64.711,64.695,64.698,16000000.0
2009-12-11 19:48:00,64.699,64.705,64.689,64.702,11200000.0
2009-12-11 19:49:00,64.705,64.712,64.693,64.712,12800000.0
2009-12-11 19:50:00,64.722,64.722,64.698,64.698,12800000.0
2009-12-11 19:51:00,64.703,64.709,64.698,64.706,12800000.0
2009-12-11 19:52:00,64.706,64.706,64.686,64.686,8000000.0
2009-12-11 19:53:00,64.674,64.691,64.674,64.679,9600000.0
2009-12-11 19:54:00,64.699,64.72,64.699,64.714,14400000.0
2009-12-11 19:55:00,64.71,64.711,64.699,64.706,11200000.0
2009-12-11 19:56:00,64.691,64.691,64.677,64.685,11200000.0
2009-12-11 19:57:00,64.678,64.678,64.643,64.643,8000000.0
2009-12-11 19:58:00,64.627,64.627,64.606,64.606,8000000.0
2009-12-11 19:59:00,64.6,64.601,64.581,64.601,12800000.0
2009-12-11 20:00:00,64.594,64.596,64.586,64.594,12800000.0
2009-12-11 20:01:00,64.606,64.617,64.606,64.614,11200000.0
2009-12-11 20:02:00,64.618,64.626,64.617,64.618,9600000.0
2009-12-11 20:03:00,64.624,64.638,64.624,64.638,8000000.0
2009-12-11 20:04:00,64.637,64.642,64.625,64.642,8000000.0
2009-12-11 20:05:00,64.635,64.644,64.631,64.641,12800000.0
2009-12-11 20:06:00,64.642,64.642,64.62,64.62,11200000.0
2009-12-11 20:07:00,64.604,64.626,64.604,64.626,16000000.0
2009-12-11 20:08:00,64.625,64.625,64.61,64.616,12800000.0
2009-12-11 20:09:00,64.615,64.619,64.605,64.619,8000000.0
2009-12-11 20:10:00,64.614,64.625,64.614,64.621,17600000.0
2009-12-11 20:11:00,64.616,64.616,64.604,64.606,8400000.0
2009-12-11 20:12:00,64.598,64.605,64.598,64.605,14400000.0
2009-12-11 20:13:00,64.608,64.628,64.607,64.628,18000000.0
2009-12-11 20:14:00,64.587,64.617,64.587,64.617,12800000.0
2009-12-11 20:15:00,64.604,64.617,64.602,64.617,11200000.0
2009-12-11 20:16:00,64.628,64.633,64.619,64.625,13200000.0
2009-12-11 20:17:00,64.631,64.632,64.621,64.632,12800000.0
2009-12-11 20:18:00,64.62,64.63,64.62,64.63,12800000.0
2009-12-11 20:19:00,64.646,64.667,64.645,64.667,9600000.0
2009-12-11 20:20:00,64.678,64.686,64.678,64.683,11200000.0
2009-12-11 20:21:00,64.689,64.689,64.68,64.686,11200000.0
2009-12-11 20:22:00,64.691,64.694,64.689,64.694,8000000.0
2009-12-11 20:23:00,64.698,64.698,64.688,64.688,9600000.0
2009-12-11 20:24:00,64.689,64.695,64.683,64.683,8000000.0
2009-12-11 20:25:00,64.691,64.697,64.687,64.694,12800000.0
2009-12-11 20:26:00,64.703,64.706,64.696,64.699,9600000.0
2009-12-11 20:27:00,64.68,64.687,64.677,64.684,12800000.0
2009-12-11 20:28:00,64.692,64.71,64.692,64.703,17600000.0
2009-12-11 20:29:00,64.715,64.718,64.698,64.712,12800000.0
2009-12-11 20:30:00,64.722,64.73,64.72,64.72,14400000.0
2009-12-11 20:31:00,64.7,64.703,64.689,64.7,13200000.0
2009-12-11 20:32:00,64.689,64.693,64.678,64.678,8000000.0
2009-12-11 20:33:00,64.697,64.702,64.688,64.688,16000000.0
2009-12-11 20:34:00,64.682,64.687,64.668,64.684,9600000.0
2009-12-11 20:35:00,64.667,64.682,64.667,64.676,9600000.0
2009-12-11 20:36:00,64.677,64.687,64.677,64.687,11200000.0
2009-12-11 20:37:00,64.703,64.703,64.685,64.685,11200000.0
2009-12-11 20:38:00,64.683,64.703,64.683,64.693,13200000.0
2009-12-11 20:39:00,64.695,64.705,64.693,64.704,14400000.0
2009-12-11 20:40:00,64.703,64.718,64.702,64.714,12800000.0
2009-12-11 20:41:00,64.697,64.697,64.689,64.689,8000000.0
2009-12-11 20:42:00,64.684,64.7,64.678,64.7,12800000.0
2009-12-11 20:43:00,64.69,64.692,64.678,64.692,12800000.0
2009-12-11 20:44:00,64.692,64.7,64.692,64.692,11200000.0
2009-12-11 20:45:00,64.68,64.685,64.68,64.682,9600000.0
2009-12-11 20:46:00,64.681,64.681,64.632,64.637,9600000.0
2009-12-11 20:47:00,64.654,64.681,64.654,64.675,11200000.0
2009-12-11 20:48:00,64.667,64.673,64.653,64.67,12800000.0
2009-12-11 20:49:00,64.667,64.671,64.658,64.671,11200000.0
2009-12-11 20:50:00,64.66,64.667,64.656,64.663,12800000.0
2009-12-11 20:51:00,64.664,64.664,64.645,64.647,11200000.0
2009-12-11 20:52:00,64.631,64.631,64.621,64.627,11200000.0
2009-12-11 20:53:00,64.627,64.628,64.615,64.615,12200000.0
2009-12-11 20:54:00,64.621,64.63,64.62,64.63,8000000.0
2009-12-11 20:55:00,64.624,64.627,64.611,64.611,11200000.0
2009-12-11 20:56:00,64.636,64.647,64.636,64.641,11200000.0
2009-12-11 20:57:00,64.62,64.634,64.62,64.631,11200000.0
2009-12-11 20:58:00,64.595,64.632,64.595,64.632,17600000.0
2009-12-11 20:59:00,64.607,64.629,64.529,64.629,14400000.0
2009-12-11 21:00:00,64.643,64.657,64.634,64.656,12800000.0
2009-12-11 21:01:00,64.667,64.675,64.663,64.663,17600000.0
2009-12-11 21:02:00,64.659,64.669,64.659,64.667,11200000.0
2009-12-11 21:03:00,64.64,64.652,64.634,64.646,12800000.0
2009-12-11 21:04:00,64.621,64.659,64.621,64.659,11200000.0
2009-12-11 21:05:00,64.659,64.666,64.659,64.661,14400000.0
2009-12-11 21:06:00,64.651,64.659,64.651,64.659,8000000.0
2009-12-11 21:07:00,64.662,64.675,64.659,64.675,12800000.0
2009-12-11 21:08:00,64.664,64.668,64.652,64.668,11200000.0
2009-12-11 21:09:00,64.683,64.691,64.682,64.688,12800000.0
2009-12-11 21:10:00,64.697,64.704,64.678,64.692,12800000.0
2009-12-11 21:11:00,64.694,64.694,64.672,64.681,12800000.0
2009-12-11 21:12:00,64.682,64.687,64.676,64.685,12800000.0
2009-12-11 21:13:00,64.685,64.692,64.668,64.67,11200000.0
2009-12-11 21:14:00,64.69,64.7,64.685,64.692,12800000.0
2009-12-11 21:15:00,64.679,64.679,64.662,64.67,18000000.0
2009-12-11 21:16:00,64.631,64.676,64.631,64.676,8000000.0
2009-12-11 21:17:00,64.659,64.673,64.659,64.667,12800000.0
2009-12-11 21:18:00,64.672,64.672,64.662,64.667,12800000.0
2009-12-11 21:19:00,64.666,64.666,64.656,64.659,12800000.0
2009-12-11 21:20:00,64.668,64.668,64.647,64.647,9600000.0
2009-12-11 21:21:00,64.659,64.671,64.653,64.653,11200000.0
2009-12-11 21:22:00,64.663,64.668,64.662,64.663,12800000.0
2009-12-11 21:23:00,64.667,64.668,64.658,64.664,17600000.0
2009-12-11 21:24:00,64.66,64.667,64.659,64.667,9600000.0
2009-12-11 21:25:00,64.652,64.662,64.65,64.653,11200000.0
2009-12-11 21:26:00,64.645,64.649,64.634,64.649,17600000.0
2009-12-11 21:27:00,64.652,64.658,64.649,64.657,11200000.0
2009-12-11 21:28:00,64.656,64.656,64.651,64.651,12800000.0
2009-12-11 21:29:00,64.631,64.646,64.624,64.624,9600000.0
2009-12-11 21:30:00,64.638,64.642,64.635,64.642,12800000.0
2009-12-11 21:31:00,64.63,64.632,64.624,64.63,11200000.0
2009-12-11 21:32:00,64.601,64.627,64.601,64.627,11200000.0
2009-12-11 21:33:00,64.612,64.625,64.612,64.622,11200000.0
2009-12-11 21:34:00,64.626,64.628,64.621,64.621,9600000.0
2009-12-11 21:35:00,64.611,64.611,64.604,64.604,11200000.0
2009-12-11 21:36:00,64.606,64.611,64.602,64.611,17600000.0
2009-12-11 21:37:00,64.603,64.603,64.593,64.593,6400000.0
2009-12-11 21:38:00,64.564,64.579,64.564,64.578,8000000.0
2009-12-11 21:39:00,64.586,64.592,64.583,64.589,9600000.0
2009-12-11 21:40:00,64.567,64.571,64.545,64.545,12800000.0
2009-12-11 21:41:00,64.555,64.555,64.548,64.549,14400000.0
2009-12-11 21:42:00,64.548,64.548,64.536,64.536,9600000.0
2009-12-11 21:43:00,64.546,64.554,64.546,64.55,9600000.0
2009-12-11 21:44:00,64.529,64.548,64.528,64.529,9600000.0
2009-12-11 21:45:00,64.553,64.563,64.547,64.547,14400000.0
2009-12-11 21:46:00,64.53,64.53,64.524,64.527,8000000.0
2009-12-11 21:47:00,64.531,64.545,64.531,64.545,12800000.0
2009-12-11 21:48:00,64.548,64.548,64.538,64.541,9600000.0
2009-12-11 21:49:00,64.547,64.547,64.536,64.536,8000000.0
2009-12-11 21:50:00,64.528,64.546,64.528,64.546,11200000.0
2009-12-11 21:51:00,64.54,64.54,64.442,64.442,9600000.0
2009-12-11 21:52:00,64.54,64.556,64.538,64.556,12800000.0
2009-12-11 21:53:00,64.551,64.551,64.526,64.526,17600000.0
2009-12-11 21:54:00,64.52,64.527,64.513,64.525,9600000.0
2009-12-11 21:55:00,64.518,64.518,64.509,64.509,11200000.0
2009-12-11 21:56:00,64.512,64.519,64.512,64.519,12800000.0
2009-12-11 21:57:00,64.515,64.524,64.514,64.524,12800000.0
2009-12-11 21:58:00,64.523,64.525,64.51,64.51,16000000.0
2009-12-11 21:59:00,64.515,64.526,64.512,64.514,14400000.0
2009-12-11 22:00:00,64.504,64.504,64.488,64.502,12800000.0
2009-12-11 22:01:00,64.507,64.515,64.507,64.512,12800000.0
2009-12-11 22:02:00,64.522,64.527,64.519,64.521,12800000.0
2009-12-11 22:03:00,64.513,64.516,64.504,64.511,11200000.0
2009-12-11 22:04:00,64.418,64.51,64.418,64.51,11200000.0
2009-12-11 22:05:00,64.509,64.516,64.504,64.509,17600000.0
2009-12-11 22:06:00,64.51,64.519,64.507,64.519,18000000.0
2009-12-11 22:07:00,64.52,64.52,64.504,64.511,12800000.0
2009-12-11 22:08:00,64.514,64.526,64.514,64.526,11200000.0
2009-12-11 22:09:00,64.505,64.525,64.505,64.525,11200000.0
2009-12-11 22:10:00,64.532,64.537,64.532,64.532,17600000.0
2009-12-11 22:11:00,64.534,64.539,64.529,64.529,14400000.0
2009-12-11 22:12:00,64.531,64.535,64.515,64.527,11200000.0
2009-12-11 22:13:00,64.531,64.535,64.531,64.534,8000000.0
2009-12-11 22:14:00,64.507,64.531,64.507,64.524,16000000.0
2009-12-11 22:15:00,64.531,64.535,64.528,64.531,12800000.0
2009-12-11 22:16:00,64.523,64.523,64.51,64.52,12800000.0
2009-12-11 22:17:00,64.524,64.531,64.52,64.522,17000000.0
2009-12-11 22:18:00,64.526,64.526,64.52,64.52,8000000.0
2009-12-11 22:19:00,64.518,64.529,64.518,64.523,14400000.0
2009-12-11 22:20:00,64.54,64.544,64.538,64.544,11200000.0
2009-12-11 22:21:00,64.552,64.554,64.542,64.554,12800000.0
2009-12-11 22:22:00,64.552,64.554,64.548,64.549,11200000.0
2009-12-11 22:23:00,64.551,64.552,64.543,64.546,12800000.0
2009-12-11 22:24:00,64.54,64.556,64.54,64.549,12800000.0
2009-12-11 22:25:00,64.562,64.562,64.553,64.554,17600000.0
2009-12-11 22:26:00,64.564,64.576,64.561,64.576,11200000.0
2009-12-11 22:27:00,64.568,64.575,64.563,64.575,8000000.0
2009-12-11 22:28:00,64.548,64.569,64.548,64.569,8000000.0
2009-12-11 22:29:00,64.574,64.574,64.559,64.561,9600000.0
2009-12-11 22:30:00,64.535,64.551,64.535,64.546,12800000.0
2009-12-11 22:31:00,64.543,64.551,64.541,64.546,16000000.0
2009-12-11 22:32:00,64.561,64.572,64.561,64.568,12800000.0
2009-12-11 22:33:00,64.568,64.568,64.549,64.564,12800000.0
2009-12-11 22:34:00,64.574,64.586,64.572,64.586,9600000.0
2009-12-11 22:35:00,64.591,64.6,64.589,64.593,11200000.0
2009-12-11 22:36:00,64.563,64.591,64.563,64.582,12200000.0
2009-12-11 22:37:00,64.594,64.594,64.579,64.579,16000000.0
2009-12-11 22:38:00,64.593,64.605,64.593,64.593,8000000.0
2009-12-11 22:39:00,64.601,64.605,64.581,64.581,11200000.0
2009-12-11 22:40:00,64.603,64.612,64.603,64.604,9000000.0
2009-12-11 22:41:00,64.618,64.623,64.609,64.616,13200000.0
2009-12-11 22:42:00,64.631,64.631,64.608,64.608,11200000.0
2009-12-11 22:43:00,64.611,64.622,64.611,64.612,8000000.0
2009-12-11 22:44:00,64.614,64.614,64.587,64.587,8000000.0
2009-12-11 22:45:00,64.603,64.613,64.603,64.604,13200000.0
2009-12-11 22:46:00,64.599,64.599,64.586,64.59,12800000.0
2009-12-11 22:47:00,64.565,64.566,64.548,64.548,12800000.0
2009-12-11 22:48:00,64.525,64.539,64.51,64.51,12800000.0
2009-12-11 22:49:00,64.544,64.557,64.537,64.557,11200000.0
2009-12-11 22:50:00,64.579,64.581,64.574,64.58,11200000.0
2009-12-11 22:51:00,64.574,64.582,64.571,64.582,12800000.0
2009-12-11 22:52:00,64.588,64.588,64.563,64.563,9600000.0
2009-12-11 22:53:00,64.575,64.585,64.571,64.583,11200000.0
2009-12-11 22:54:00,64.579,64.58,64.571,64.572,10600000.0
2009-12-11 22:55:00,64.568,64.568,64.548,64.551,13200000.0
2009-12-11 22:56:00,64.549,64.551,64.535,64.545,12800000.0
2009-12-11 22:57:00,64.528,64.542,64.521,64.521,10600000.0
2009-12-11 22:58:00,64.513,64.513,64.497,64.512,14400000.0
2009-12-11 22:59:00,64.514,64.521,64.5,64.521,11200000.0
2009-12-11 23:00:00,64.505,64.526,64.505,64.526,12800000.0
2009-12-11 23:01:00,64.527,64.53,64.52,64.522,11200000.0
2009-12-11 23:02:00,64.545,64.545,64.537,64.537,12800000.0
2009-12-11 23:03:00,64.536,64.543,64.529,64.543,17600000.0
2009-12-11 23:04:00,64.534,64.556,64.534,64.556,11200000.0
2009-12-11 23:05:00,64.555,64.564,64.541,64.558,11200000.0
2009-12-11 23:06:00,64.554,64.554,64.537,64.537,17600000.0
2009-12-11 23:07:00,64.545,64.549,64.529,64.529,12800000.0
2009-12-11 23:08:00,64.538,64.542,64.538,64.538,9600000.0
2009-12-11 23:09:00,64.533,64.54,64.532,64.54,11200000.0
2009-12-11 23:10:00,64.538,64.538,64.527,64.527,8000000.0
2009-12-11 23:11:00,64.517,64.517,64.498,64.498,8000000.0
2009-12-11 23:12:00,64.475,64.492,64.475,64.492,8000000.0
2009-12-11 23:13:00,64.521,64.529,64.521,64.526,12800000.0
2009-12-11 23:14:00,64.524,64.524,64.52,64.52,8000000.0
2009-12-11 23:15:00,64.536,64.569,64.536,64.569,12800000.0
2009-12-11 23:16:00,64.557,64.557,64.504,64.505,12800000.0
2009-12-11 23:17:00,64.524,64.567,64.524,64.567,9600000.0
2009-12-11 23:18:00,64.578,64.599,64.578,64.599,8000000.0
2009-12-11 23:19:00,64.584,64.585,64.565,64.572,12800000.0
2009-12-11 23:20:00,64.572,64.572,64.519,64.528,12800000.0
2009-12-11 23:21:00,64.522,64.532,64.521,64.521,12800000.0
2009-12-11 23:22:00,64.535,64.542,64.534,64.54,12800000.0
2009-12-11 23:23:00,64.524,64.524,64.504,64.504,11200000.0
2009-12-11 23:24:00,64.541,64.549,64.54,64.549,9600000.0
2009-12-11 23:25:00,64.542,64.542,64.438,64.507,11200000.0
2009-12-11 23:26:00,64.508,64.518,64.508,64.514,8000000.0
2009-12-11 23:27:00,64.508,64.531,64.5,64.531,16000000.0
2009-12-11 23:28:00,64.541,64.548,64.537,64.544,12800000.0
2009-12-11 23:29:00,64.51,64.53,64.51,64.525,11200000.0
2009-12-11 23:30:00,64.559,64.569,64.557,64.568,12800000.0
2009-12-11 23:31:00,64.563,64.57,64.549,64.549,11200000.0
2009-12-11 23:32:00,64.543,64.544,64.527,64.527,17600000.0
2009-12-11 23:33:00,64.533,64.557,64.533,64.557,12800000.0
2009-12-11 23:34:00,64.548,64.553,64.536,64.536,8000000.0
2009-12-11 23:35:00,64.538,64.552,64.534,64.552,9600000.0
2009-12-11 23:36:00,64.553,64.561,64.553,64.557,12800000.0
2009-12-11 23:37:00,64.564,64.572,64.555,64.566,16400000.0
2009-12-11 23:38:00,64.571,64.577,64.565,64.577,11200000.0
2009-12-11 23:39:00,64.581,64.591,64.581,64.591,12800000.0
2009-12-11 23:40:00,64.579,64.596,64.571,64.596,12800000.0
2009-12-11 23:41:00,64.588,64.599,64.588,64.59,9600000.0
2009-12-11 23:42:00,64.591,64.6,64.59,64.59,14400000.0
2009-12-11 23:43:00,64.579,64.591,64.571,64.591,11200000.0
2009-12-11 23:44:00,64.598,64.607,64.598,64.607,12800000.0
2009-12-11 23:45:00,64.605,64.673,64.605,64.673,16000000.0
2009-12-11 23:46:00,64.679,64.679,64.622,64.622,11200000.0
2009-12-11 23:47:00,64.612,64.623,64.6,64.6,12800000.0
2009-12-11 23:48:00,64.581,64.603,64.58,64.603,8000000.0
2009-12-11 23:49:00,64.599,64.629,64.595,64.629,17600000.0
2009-12-11 23:50:00,64.598,64.598,64.556,64.556,11200000.0
2009-12-11 23:51:00,64.559,64.607,64.559,64.607,10000000.0
2009-12-11 23:52:00,64.601,64.601,64.555,64.556,14400000.0
2009-12-11 23:53:00,64.536,64.557,64.536,64.557,8000000.0
2009-12-11 23:54:00,64.561,64.561,64.549,64.549,11200000.0
2009-12-11 23:55:00,64.536,64.537,64.526,64.526,12800000.0
2009-12-11 23:56:00,64.528,64.528,64.519,64.524,12800000.0
2009-12-11 23:57:00,64.522,64.532,64.514,64.524,12800000.0
2009-12-11 23:58:00,64.528,64.528,64.507,64.507,10000000.0
2009-12-11 23:59:00,64.528,64.553,64.528,64.546,9600000.0
2009-12-14 00:00:00,64.492,64.492,64.398,64.401,12800000.0
2009-12-14 00:01:00,64.381,64.381,64.366,64.38,11200000.0
2009-12-14 00:02:00,64.393,64.393,64.375,64.375,12800000.0
2009-12-14 00:03:00,64.373,64.373,64.332,64.332,11200000.0
2009-12-14 00:04:00,64.273,64.289,64.273,64.289,8000000.0
2009-12-14 00:05:00,64.295,64.303,64.281,64.297,12800000.0
2009-12-14 00:06:00,64.311,64.324,64.303,64.322,11200000.0
2009-12-14 00:07:00,64.321,64.33,64.314,64.318,16000000.0
2009-12-14 00:08:00,64.36,64.36,64.352,64.354,12800000.0
2009-12-14 00:09:00,64.34,64.343,64.328,64.343,12800000.0
2009-12-14 00:10:00,64.331,64.331,64.317,64.319,12800000.0
2009-12-14 00:11:00,64.383,64.383,64.38,64.383,11200000.0
2009-12-14 00:12:00,64.356,64.373,64.35,64.35,10600000.0
2009-12-14 00:13:00,64.313,64.314,64.303,64.314,12800000.0
2009-12-14 00:14:00,64.312,64.329,64.311,64.318,11200000.0
2009-12-14 00:15:00,64.372,64.372,64.333,64.355,11200000.0
2009-12-14 00:16:00,64.309,64.328,64.306,64.328,8000000.0
2009-12-14 00:17:00,64.375,64.407,64.375,64.407,12800000.0
2009-12-14 00:18:00,64.406,64.416,64.406,64.408,11200000.0
2009-12-14 00:19:00,64.403,64.418,64.403,64.418,9600000.0
2009-12-14 00:20:00,64.423,64.431,64.419,64.431,8000000.0
2009-12-14 00:21:00,64.463,64.482,64.463,64.482,9600000.0
2009-12-14 00:22:00,64.48,64.492,64.48,64.492,8000000.0
2009-12-14 00:23:00,64.501,64.511,64.498,64.507,12800000.0
2009-12-14 00:24:00,64.524,64.54,64.524,64.54,9600000.0
2009-12-14 00:25:00,64.539,64.539,64.513,64.52,11200000.0
2009-12-14 00:26:00,64.525,64.557,64.525,64.557,11200000.0
2009-12-14 00:27:00,64.56,64.585,64.555,64.572,12800000.0
2009-12-14 00:28:00,64.589,64.611,64.589,64.605,12800000.0
2009-12-14 00:29:00,64.619,64.641,64.619,64.641,8000000.0
2009-12-14 00:30:00,64.642,64.642,64.603,64.603,12800000.0
2009-12-14 00:31:00,64.612,64.62,64.611,64.62,9600000.0
2009-12-14 00:32:00,64.621,64.626,64.616,64.626,9600000.0
2009-12-14 00:33:00,64.634,64.634,64.61,64.619,11200000.0
2009-12-14 00:34:00,64.614,64.616,64.598,64.601,17600000.0
2009-12-14 00:35:00,64.601,64.601,64.592,64.6,11200000.0
2009-12-14 00:36:00,64.641,64.644,64.623,64.636,12800000.0
2009-12-14 00:37:00,64.638,64.638,64.623,64.627,9600000.0
2009-12-14 00:38:00,64.627,64.627,64.6,64.608,14400000.0
2009-12-14 00:39:00,64.612,64.616,64.599,64.599,9600000.0
2009-12-14 00:40:00,64.604,64.623,64.604,64.617,12800000.0
2009-12-14 00:41:00,64.603,64.617,64.6,64.603,11200000.0
2009-12-14 00:42:00,64.604,64.604,64.589,64.589,11200000.0
2009-12-14 00:43:00,64.579,64.594,64.579,64.594,8000000.0
2009-12-14 00:44:00,64.601,64.611,64.601,64.611,9600000.0
2009-12-14 00:45:00,64.578,64.597,64.578,64.597,11200000.0
2009-12-14 00:46:00,64.594,64.596,64.579,64.579,8000000.0
2009-12-14 00:47:00,64.565,64.584,64.564,64.584,11200000.0
2009-12-14 00:48:00,64.586,64.594,64.585,64.594,17600000.0
2009-12-14 00:49:00,64.596,64.606,64.586,64.604,9600000.0
2009-12-14 00:50:00,64.577,64.626,64.577,64.626,11200000.0
2009-12-14 00:51:00,64.614,64.614,64.588,64.588,11200000.0
2009-12-14 00:52:00,64.592,64.608,64.592,64.608,12800000.0
2009-12-14 00:53:00,64.606,64.623,64.597,64.607,16000000.0
2009-12-14 00:54:00,64.629,64.644,64.629,64.637,16000000.0
2009-12-14 00:55:00,64.641,64.641,64.615,64.621,11200000.0
2009-12-14 00:56:00,64.632,64.644,64.632,64.644,14400000.0
2009-12-14 00:57:00,64.654,64.654,64.642,64.642,17600000.0
2009-12-14 00:58:00,64.647,64.655,64.642,64.652,11200000.0
2009-12-14 00:59:00,64.66,64.66,64.652,64.659,12800000.0
2009-12-14 01:00:00,64.658,64.663,64.656,64.663,11200000.0
2009-12-14 01:01:00,64.619,64.701,64.619,64.666,11200000.0
2009-12-14 01:02:00,64.645,64.645,64.618,64.637,11200000.0
2009-12-14 01:03:00,64.622,64.642,64.622,64.632,11200000.0
2009-12-14 01:04:00,64.613,64.613,64.605,64.606,11200000.0
2009-12-14 01:05:00,64.602,64.617,64.602,64.611,12800000.0
2009-12-14 01:06:00,64.601,64.618,64.6,64.618,11200000.0
2009-12-14 01:07:00,64.623,64.626,64.613,64.626,11200000.0
2009-12-14 01:08:00,64.633,64.635,64.616,64.635,11200000.0
2009-12-14 01:09:00,64.637,64.642,64.625,64.641,12800000.0
2009-12-14 01:10:00,64.626,64.648,64.626,64.648,9600000.0
2009-12-14 01:11:00,64.552,64.646,64.552,64.625,11200000.0
2009-12-14 01:12:00,64.646,64.657,64.645,64.652,12800000.0
2009-12-14 01:13:00,64.643,64.65,64.628,64.632,11200000.0
2009-12-14 01:14:00,64.626,64.631,64.626,64.631,11200000.0
2009-12-14 01:15:00,64.63,64.636,64.616,64.62,11200000.0
2009-12-14 01:16:00,64.646,64.646,64.635,64.635,9000000.0
2009-12-14 01:17:00,64.635,64.637,64.625,64.635,8000000.0
2009-12-14 01:18:00,64.613,64.626,64.613,64.615,10600000.0
2009-12-14 01:19:00,64.618,64.621,64.606,64.617,12800000.0
2009-12-14 01:20:00,64.607,64.607,64.592,64.592,8000000.0
2009-12-14 01:21:00,64.581,64.585,64.569,64.573,17600000.0
2009-12-14 01:22:00,64.557,64.579,64.555,64.579,12800000.0
2009-12-14 01:23:00,64.574,64.574,64.547,64.547,12800000.0
2009-12-14 01:24:00,64.513,64.528,64.513,64.522,9600000.0
2009-12-14 01:25:00,64.544,64.552,64.542,64.548,9600000.0
2009-12-14 01:26:00,64.507,64.543,64.507,64.543,11200000.0
2009-12-14 01:27:00,64.545,64.555,64.545,64.555,11200000.0
2009-12-14 01:28:00,64.569,64.586,64.569,64.586,8000000.0
2009-12-14 01:29:00,64.583,64.586,64.579,64.584,12800000.0
2009-12-14 01:30:00,64.589,64.593,64.584,64.584,11200000.0
2009-12-14 01:31:00,64.568,64.581,64.561,64.572,12800000.0
2009-12-14 01:32:00,64.592,64.592,64.588,64.59,11200000.0
2009-12-14 01:33:00,64.589,64.589,64.577,64.581,12800000.0
2009-12-14 01:34:00,64.543,64.572,64.543,64.572,8000000.0
2009-12-14 01:35:00,64.585,64.585,64.574,64.584,11200000.0
2009-12-14 01:36:00,64.564,64.565,64.55,64.565,12800000.0
2009-12-14 01:37:00,64.58,64.597,64.58,64.589,14400000.0
2009-12-14 01:38:00,64.577,64.577,64.56,64.56,8000000.0
2009-12-14 01:39:00,64.559,64.562,64.472,64.562,12800000.0
2009-12-14 01:40:00,64.569,64.59,64.569,64.576,12800000.0
2009-12-14 01:41:00,64.582,64.587,64.578,64.579,12800000.0
2009-12-14 01:42:00,64.59,64.59,64.584,64.589,9600000.0
2009-12-14 01:43:00,64.59,64.593,64.585,64.585,9600000.0
2009-12-14 01:44:00,64.565,64.585,64.565,64.579,11200000.0
2009-12-14 01:45:00,64.583,64.588,64.583,64.588,8000000.0
2009-12-14 01:46:00,64.597,64.597,64.573,64.573,8000000.0
2009-12-14 01:47:00,64.59,64.603,64.59,64.603,8000000.0
2009-12-14 01:48:00,64.609,64.62,64.599,64.62,12800000.0
2009-12-14 01:49:00,64.625,64.625,64.601,64.601,16000000.0
2009-12-14 01:50:00,64.589,64.594,64.571,64.594,16000000.0
2009-12-14 01:51:00,64.605,64.625,64.605,64.618,8000000.0
2009-12-14 01:52:00,64.623,64.637,64.623,64.628,12800000.0
2009-12-14 01:53:00,64.615,64.616,64.597,64.597,14400000.0
2009-12-14 01:54:00,64.587,64.613,64.587,64.609,12800000.0
2009-12-14 01:55:00,64.611,64.617,64.609,64.617,8000000.0
2009-12-14 01:56:00,64.625,64.631,64.621,64.623,8000000.0
2009-12-14 01:57:00,64.624,64.631,64.595,64.595,11200000.0
2009-12-14 01:58:00,64.63,64.63,64.612,64.623,17600000.0
2009-12-14 01:59:00,64.618,64.624,64.609,64.624,9600000.0
2009-12-14 02:00:00,64.634,64.659,64.634,64.659,9600000.0
2009-12-14 02:01:00,64.66,64.662,64.628,64.628,17600000.0
2009-12-14 02:02:00,64.612,64.618,64.607,64.612,11200000.0
2009-12-14 02:03:00,64.602,64.611,64.602,64.609,8000000.0
2009-12-14 02:04:00,64.589,64.591,64.586,64.591,8000000.0
2009-12-14 02:05:00,64.578,64.578,64.54,64.544,12800000.0
2009-12-14 02:06:00,64.537,64.538,64.526,64.538,14400000.0
2009-12-14 02:07:00,64.529,64.529,64.492,64.504,12800000.0
2009-12-14 02:08:00,64.5,64.509,64.492,64.497,8000000.0
2009-12-14 02:09:00,64.51,64.515,64.502,64.507,16000000.0
2009-12-14 02:10:00,64.519,64.534,64.519,64.531,16000000.0
2009-12-14 02:11:00,64.538,64.558,64.534,64.558,12800000.0
2009-12-14 02:12:00,64.552,64.552,64.537,64.537,8000000.0
2009-12-14 02:13:00,64.545,64.553,64.544,64.553,8000000.0
2009-12-14 02:14:00,64.541,64.553,64.541,64.553,8000000.0
2009-12-14 02:15:00,64.543,64.543,64.531,64.537,11200000.0
2009-12-14 02:16:00,64.518,64.518,64.511,64.511,9600000.0
2009-12-14 02:17:00,64.498,64.526,64.498,64.526,9600000.0
2009-12-14 02:18:00,64.539,64.553,64.539,64.553,12800000.0
2009-12-14 02:19:00,64.543,64.555,64.543,64.555,12800000.0
2009-12-14 02:20:00,64.519,64.557,64.468,64.552,12800000.0
2009-12-14 02:21:00,64.548,64.548,64.52,64.52,8000000.0
2009-12-14 02:22:00,64.516,64.524,64.511,64.511,14400000.0
2009-12-14 02:23:00,64.521,64.528,64.515,64.525,9600000.0
2009-12-14 02:24:00,64.519,64.519,64.505,64.517,11200000.0
2009-12-14 02:25:00,64.521,64.521,64.513,64.513,8000000.0
2009-12-14 02:26:00,64.5,64.515,64.498,64.515,12800000.0
2009-12-14 02:27:00,64.5,64.5,64.492,64.492,11200000.0
2009-12-14 02:28:00,64.486,64.495,64.484,64.49,12800000.0
2009-12-14 02:29:00,64.474,64.488,64.474,64.477,11200000.0
2009-12-14 02:30:00,64.47,64.481,64.468,64.481,12800000.0
2009-12-14 02:31:00,64.481,64.488,64.481,64.485,8000000.0
2009-12-14 02:32:00,64.489,64.513,64.489,64.51,11200000.0
2009-12-14 02:33:00,64.53,64.537,64.527,64.53,11200000.0
2009-12-14 02:34:00,64.517,64.518,64.509,64.515,9600000.0
2009-12-14 02:35:00,64.518,64.524,64.518,64.52,9600000.0
2009-12-14 02:36:00,64.52,64.527,64.518,64.518,12800000.0
2009-12-14 02:37:00,64.529,64.533,64.514,64.514,12800000.0
2009-12-14 02:38:00,64.502,64.511,64.496,64.496,17600000.0
2009-12-14 02:39:00,64.47,64.47,64.458,64.462,8000000.0
2009-12-14 02:40:00,64.461,64.461,64.457,64.457,3200000.0
2009-12-14 02:41:00,64.473,64.487,64.473,64.487,11200000.0
2009-12-14 02:42:00,64.49,64.49,64.475,64.488,8000000.0
2009-12-14 02:43:00,64.489,64.496,64.464,64.464,9600000.0
2009-12-14 02:44:00,64.468,64.468,64.429,64.429,11200000.0
2009-12-14 02:45:00,64.437,64.441,64.417,64.417,11200000.0
2009-12-14 02:46:00,64.431,64.431,64.421,64.429,11200000.0
2009-12-14 02:47:00,64.418,64.418,64.397,64.397,12800000.0
2009-12-14 02:48:00,64.412,64.416,64.32,64.32,11200000.0
2009-12-14 02:49:00,64.4,64.405,64.395,64.405,9600000.0
2009-12-14 02:50:00,64.412,64.419,64.398,64.417,12800000.0
2009-12-14 02:51:00,64.417,64.421,64.404,64.421,11200000.0
2009-12-14 02:52:00,64.426,64.437,64.426,64.436,11200000.0
2009-12-14 02:53:00,64.406,64.406,64.394,64.394,11200000.0
2009-12-14 02:54:00,64.398,64.427,64.398,64.414,12800000.0
2009-12-14 02:55:00,64.408,64.408,64.397,64.405,11200000.0
2009-12-14 02:56:00,64.388,64.397,64.386,64.386,11200000.0
2009-12-14 02:57:00,64.348,64.348,64.309,64.317,11200000.0
2009-12-14 02:58:00,64.324,64.359,64.295,64.295,11200000.0
2009-12-14 02:59:00,64.341,64.341,64.322,64.322,11200000.0
2009-12-14 03:00:00,64.301,64.301,64.254,64.255,12800000.0
2009-12-14 03:01:00,64.251,64.251,64.232,64.247,11200000.0
2009-12-14 03:02:00,64.254,64.291,64.253,64.291,17600000.0
2009-12-14 03:03:00,64.305,64.337,64.305,64.337,14400000.0
2009-12-14 03:04:00,64.332,64.346,64.325,64.346,11200000.0
2009-12-14 03:05:00,64.328,64.343,64.325,64.343,16000000.0
2009-12-14 03:06:00,64.345,64.365,64.345,64.359,16400000.0
2009-12-14 03:07:00,64.368,64.372,64.36,64.361,12800000.0
2009-12-14 03:08:00,64.363,64.366,64.357,64.366,11200000.0
2009-12-14 03:09:00,64.362,64.369,64.359,64.359,11200000.0
2009-12-14 03:10:00,64.368,64.373,64.354,64.373,9600000.0
2009-12-14 03:11:00,64.365,64.368,64.36,64.368,17600000.0
2009-12-14 03:12:00,64.369,64.369,64.358,64.364,11200000.0
2009-12-14 03:13:00,64.36,64.36,64.348,64.348,8000000.0
2009-12-14 03:14:00,64.348,64.348,64.322,64.322,9600000.0
2009-12-14 03:15:00,64.33,64.332,64.324,64.324,9600000.0
2009-12-14 03:16:00,64.324,64.332,64.324,64.332,8000000.0
2009-12-14 03:17:00,64.322,64.33,64.314,64.33,11200000.0
2009-12-14 03:18:00,64.326,64.343,64.326,64.333,11200000.0
2009-12-14 03:19:00,64.344,64.351,64.33,64.33,12800000.0
2009-12-14 03:20:00,64.33,64.353,64.33,64.353,9600000.0
2009-12-14 03:21:00,64.373,64.373,64.352,64.367,14400000.0
2009-12-14 03:22:00,64.373,64.373,64.361,64.361,9600000.0
2009-12-14 03:23:00,64.349,64.353,64.349,64.349,12800000.0
2009-12-14 03:24:00,64.352,64.355,64.342,64.355,11600000.0
2009-12-14 03:25:00,64.354,64.358,64.348,64.354,17600000.0
2009-12-14 03:26:00,64.347,64.347,64.322,64.339,11200000.0
2009-12-14 03:27:00,64.341,64.351,64.341,64.347,9600000.0
2009-12-14 03:28:00,64.349,64.355,64.347,64.353,9600000.0
2009-12-14 03:29:00,64.349,64.358,64.349,64.352,12800000.0
2009-12-14 03:30:00,64.358,64.358,64.353,64.354,8000000.0
2009-12-14 03:31:00,64.349,64.377,64.349,64.374,12800000.0
2009-12-14 03:32:00,64.374,64.388,64.374,64.388,12800000.0
2009-12-14 03:33:00,64.391,64.391,64.362,64.362,11200000.0
2009-12-14 03:34:00,64.359,64.37,64.35,64.37,11200000.0
2009-12-14 03:35:00,64.367,64.372,64.363,64.372,9600000.0
2009-12-14 03:36:00,64.378,64.387,64.378,64.382,13200000.0
2009-12-14 03:37:00,64.393,64.398,64.391,64.391,8000000.0
2009-12-14 03:38:00,64.388,64.392,64.375,64.375,9600000.0
2009-12-14 03:39:00,64.366,64.368,64.366,64.366,8000000.0
2009-12-14 03:40:00,64.368,64.373,64.368,64.37,9600000.0
2009-12-14 03:41:00,64.371,64.371,64.365,64.365,11200000.0
2009-12-14 03:42:00,64.371,64.371,64.362,64.363,12800000.0
2009-12-14 03:43:00,64.372,64.372,64.36,64.362,8000000.0
2009-12-14 03:44:00,64.359,64.361,64.351,64.351,11200000.0
2009-12-14 03:45:00,64.343,64.343,64.337,64.342,11200000.0
2009-12-14 03:46:00,64.33,64.33,64.3,64.3,12800000.0
2009-12-14 03:47:00,64.3,64.311,64.294,64.294,11200000.0
2009-12-14 03:48:00,64.283,64.287,64.28,64.287,11200000.0
2009-12-14 03:49:00,64.289,64.289,64.277,64.286,12800000.0
2009-12-14 03:50:00,64.285,64.285,64.27,64.27,12800000.0
2009-12-14 03:51:00,64.257,64.259,64.245,64.247,12800000.0
2009-12-14 03:52:00,64.245,64.245,64.229,64.24,16000000.0
2009-12-14 03:53:00,64.237,64.237,64.175,64.181,11200000.0
2009-12-14 03:54:00,64.186,64.199,64.181,64.199,12800000.0
2009-12-14 03:55:00,64.157,64.157,64.075,64.075,8000000.0
2009-12-14 03:56:00,64.061,64.074,64.049,64.074,11200000.0
2009-12-14 03:57:00,64.076,64.108,64.076,64.108,12800000.0
2009-12-14 03:58:00,64.116,64.132,64.116,64.117,11200000.0
2009-12-14 03:59:00,64.122,64.158,64.122,64.158,12800000.0
2009-12-14 04:00:00,64.149,64.161,64.147,64.147,9600000.0
2009-12-14 04:01:00,64.139,64.15,64.139,64.148,9600000.0
2009-12-14 04:02:00,64.136,64.136,64.087,64.097,12800000.0
2009-12-14 04:03:00,64.084,64.084,64.051,64.051,12800000.0
2009-12-14 04:04:00,64.037,64.05,64.037,64.044,12800000.0
2009-12-14 04:05:00,64.047,64.073,64.047,64.073,11200000.0
2009-12-14 04:06:00,64.061,64.065,64.055,64.065,8000000.0
2009-12-14 04:07:00,64.068,64.068,64.039,64.039,14400000.0
2009-12-14 04:08:00,64.055,64.078,64.055,64.078,9600000.0
2009-12-14 04:09:00,64.081,64.088,64.078,64.083,11200000.0
2009-12-14 04:10:00,64.082,64.087,64.077,64.083,17600000.0
2009-12-14 04:11:00,64.073,64.082,64.071,64.082,8000000.0
2009-12-14 04:12:00,64.074,64.074,64.069,64.069,12800000.0
2009-12-14 04:13:00,64.071,64.074,64.067,64.069,11200000.0
2009-12-14 04:14:00,64.065,64.066,64.052,64.052,16000000.0
2009-12-14 04:15:00,64.067,64.067,64.059,64.062,12800000.0
2009-12-14 04:16:00,64.062,64.067,64.05,64.059,11200000.0
2009-12-14 04:17:00,64.056,64.056,64.048,64.055,14400000.0
2009-12-14 04:18:00,64.055,64.055,64.042,64.042,9600000.0
2009-12-14 04:19:00,64.039,64.039,64.008,64.015,12800000.0
2009-12-14 04:20:00,64.036,64.057,64.036,64.048,12800000.0
2009-12-14 04:21:00,64.055,64.055,64.046,64.046,11200000.0
2009-12-14 04:22:00,64.041,64.053,64.036,64.053,16000000.0
2009-12-14 04:23:00,64.055,64.068,64.055,64.063,12800000.0
2009-12-14 04:24:00,64.08,64.082,64.078,64.079,9600000.0
2009-12-14 04:25:00,64.07,64.081,64.07,64.076,8000000.0
2009-12-14 04:26:00,64.075,64.075,64.062,64.062,12800000.0
2009-12-14 04:27:00,64.063,64.079,64.063,64.067,17600000.0
2009-12-14 04:28:00,64.069,64.069,64.056,64.056,11200000.0
2009-12-14 04:29:00,64.064,64.074,64.064,64.074,12800000.0
2009-12-14 04:30:00,64.067,64.08,64.067,64.079,11200000.0
2009-12-14 04:31:00,64.084,64.084,64.068,64.076,12800000.0
2009-12-14 04:32:00,64.073,64.078,64.06,64.075,16000000.0
2009-12-14 04:33:00,64.074,64.081,64.052,64.052,8000000.0
2009-12-14 04:34:00,64.076,64.086,63.992,64.076,11200000.0
2009-12-14 04:35:00,64.079,64.082,64.077,64.078,9600000.0
2009-12-14 04:36:00,64.068,64.085,64.068,64.074,11200000.0
2009-12-14 04:37:00,64.073,64.076,64.064,64.073,12800000.0
2009-12-14 04:38:00,64.065,64.077,64.063,64.063,12800000.0
2009-12-14 04:39:00,64.059,64.075,64.053,64.07,12800000.0
2009-12-14 04:40:00,64.057,64.062,64.042,64.042,12800000.0
2009-12-14 04:41:00,64.032,64.032,64.016,64.018,8000000.0
2009-12-14 04:42:00,64.022,64.022,64.016,64.016,9600000.0
2009-12-14 04:43:00,64.016,64.016,64.011,64.016,12800000.0
2009-12-14 04:44:00,64.013,64.018,64.009,64.009,12800000.0
2009-12-14 04:45:00,64.005,64.01,64.001,64.01,8000000.0
2009-12-14 04:46:00,64.011,64.019,64.011,64.019,8000000.0
2009-12-14 04:47:00,64.005,64.008,64.002,64.002,8000000.0
2009-12-14 04:48:00,64.008,64.009,63.993,63.994,8000000.0
2009-12-14 04:49:00,64.009,64.029,64.009,64.029,8000000.0
2009-12-14 04:50:00,64.039,64.049,64.039,64.049,11200000.0
2009-12-14 04:51:00,64.05,64.05,64.028,64.028,9600000.0
2009-12-14 04:52:00,64.019,64.032,64.016,64.016,12800000.0
2009-12-14 04:53:00,64.018,64.033,64.018,64.032,17600000.0
2009-12-14 04:54:00,64.039,64.04,64.018,64.027,11600000.0
2009-12-14 04:55:00,64.02,64.02,64.012,64.018,11200000.0
2009-12-14 04:56:00,64.015,64.015,64.003,64.009,17600000.0
2009-12-14 04:57:00,64.016,64.03,64.016,64.023,12800000.0
2009-12-14 04:58:00,64.018,64.038,64.018,64.038,11200000.0
2009-12-14 04:59:00,64.055,64.07,64.055,64.058,12800000.0
2009-12-14 05:00:00,64.064,64.064,64.048,64.06,11200000.0
2009-12-14 05:01:00,64.061,64.069,64.045,64.069,14400000.0
2009-12-14 05:02:00,64.047,64.068,64.047,64.047,11200000.0
2009-12-14 05:03:00,64.076,64.082,64.065,64.08,12800000.0
2009-12-14 05:04:00,64.075,64.084,64.075,64.08,12800000.0
2009-12-14 05:05:00,64.087,64.101,64.086,64.097,11200000.0
2009-12-14 05:06:00,64.113,64.119,64.108,64.116,11200000.0
2009-12-14 05:07:00,64.101,64.136,64.101,64.136,9600000.0
2009-12-14 05:08:00,64.134,64.134,64.12,64.12,12800000.0
2009-12-14 05:09:00,64.119,64.125,64.119,64.123,11200000.0
2009-12-14 05:10:00,64.118,64.118,64.102,64.108,11200000.0
2009-12-14 05:11:00,64.091,64.106,64.091,64.106,12800000.0
2009-12-14 05:12:00,64.11,64.112,64.102,64.11,12800000.0
2009-12-14 05:13:00,64.118,64.123,64.115,64.118,12800000.0
2009-12-14 05:14:00,64.118,64.13,64.116,64.122,12800000.0
2009-12-14 05:15:00,64.101,64.122,64.101,64.113,8000000.0
2009-12-14 05:16:00,64.094,64.095,64.081,64.081,8000000.0
2009-12-14 05:17:00,64.074,64.078,64.068,64.068,11200000.0
2009-12-14 05:18:00,64.057,64.057,64.033,64.042,12800000.0
2009-12-14 05:19:00,64.024,64.024,64.017,64.02,9600000.0
2009-12-14 05:20:00,64.021,64.043,64.021,64.041,11200000.0
2009-12-14 05:21:00,64.043,64.05,64.043,64.049,8000000.0
2009-12-14 05:22:00,64.04,64.053,64.038,64.038,16000000.0
2009-12-14 05:23:00,64.015,64.015,63.969,63.969,12200000.0
2009-12-14 05:24:00,63.979,63.995,63.979,63.995,11200000.0
2009-12-14 05:25:00,64.001,64.006,63.998,64.006,9600000.0
2009-12-14 05:26:00,63.995,63.996,63.984,63.988,12800000.0
2009-12-14 05:27:00,63.992,64.013,63.992,64.013,12800000.0
2009-12-14 05:28:00,64.007,64.007,63.973,63.973,9600000.0
2009-12-14 05:29:00,63.959,63.964,63.946,63.946,12800000.0
2009-12-14 05:30:00,63.945,63.965,63.945,63.965,9600000.0
2009-12-14 05:31:00,63.939,63.939,63.935,63.939,8000000.0
2009-12-14 05:32:00,63.935,63.935,63.922,63.933,8000000.0
2009-12-14 05:33:00,63.939,63.942,63.929,63.931,11200000.0
2009-12-14 05:34:00,63.907,63.907,63.885,63.889,18000000.0
2009-12-14 05:35:00,63.869,63.876,63.861,63.861,12800000.0
2009-12-14 05:36:00,63.865,63.876,63.861,63.861,12800000.0
2009-12-14 05:37:00,63.859,63.859,63.851,63.851,11200000.0
2009-12-14 05:38:00,63.857,63.857,63.842,63.849,12800000.0
2009-12-14 05:39:00,63.851,63.853,63.847,63.852,11200000.0
2009-12-14 05:40:00,63.857,63.857,63.84,63.84,14400000.0
2009-12-14 05:41:00,63.812,63.815,63.811,63.815,8000000.0
2009-12-14 05:42:00,63.817,63.844,63.817,63.844,9600000.0
2009-12-14 05:43:00,63.854,63.854,63.838,63.839,12800000.0
2009-12-14 05:44:00,63.836,63.836,63.829,63.829,12800000.0
2009-12-14 05:45:00,63.811,63.811,63.795,63.795,16000000.0
2009-12-14 05:46:00,63.783,63.783,63.774,63.774,8000000.0
2009-12-14 05:47:00,63.773,63.773,63.757,63.761,11200000.0
2009-12-14 05:48:00,63.758,63.767,63.758,63.762,14400000.0
2009-12-14 05:49:00,63.757,63.761,63.748,63.748,17600000.0
2009-12-14 05:50:00,63.748,63.748,63.739,63.739,11200000.0
2009-12-14 05:51:00,63.759,63.771,63.758,63.767,11200000.0
2009-12-14 05:52:00,63.784,63.798,63.777,63.798,12800000.0
2009-12-14 05:53:00,63.815,63.851,63.815,63.851,17600000.0
2009-12-14 05:54:00,63.855,63.869,63.854,63.869,17600000.0
2009-12-14 05:55:00,63.859,63.859,63.788,63.788,11200000.0
2009-12-14 05:56:00,63.858,63.861,63.848,63.854,11200000.0
2009-12-14 05:57:00,63.857,63.857,63.848,63.848,12800000.0
2009-12-14 05:58:00,63.829,63.837,63.826,63.837,12800000.0
2009-12-14 05:59:00,63.834,63.834,63.82,63.828,12800000.0
2009-12-14 06:00:00,63.809,63.818,63.804,63.804,14400000.0
2009-12-14 06:01:00,63.795,63.822,63.795,63.822,16000000.0
2009-12-14 06:02:00,63.815,63.822,63.814,63.819,12800000.0
2009-12-14 06:03:00,63.83,63.842,63.828,63.839,12800000.0
2009-12-14 06:04:00,63.833,63.846,63.833,63.843,11200000.0
2009-12-14 06:05:00,63.853,63.88,63.853,63.88,9600000.0
2009-12-14 06:06:00,63.884,63.884,63.872,63.875,17600000.0
2009-12-14 06:07:00,63.878,63.888,63.872,63.888,12800000.0
2009-12-14 06:08:00,63.779,63.878,63.779,63.878,9600000.0
2009-12-14 06:09:00,63.897,63.897,63.885,63.886,11200000.0
2009-12-14 06:10:00,63.877,63.886,63.877,63.886,8000000.0
2009-12-14 06:11:00,63.886,63.889,63.879,63.889,9600000.0
2009-12-14 06:12:00,63.874,63.881,63.867,63.881,12800000.0
2009-12-14 06:13:00,63.879,63.879,63.867,63.867,8000000.0
2009-12-14 06:14:00,63.862,63.88,63.862,63.88,14400000.0
2009-12-14 06:15:00,63.867,63.88,63.863,63.874,9600000.0
2009-12-14 06:16:00,63.866,63.871,63.866,63.867,9600000.0
2009-12-14 06:17:00,63.868,63.878,63.868,63.875,9600000.0
2009-12-14 06:18:00,63.86,63.86,63.842,63.842,14400000.0
2009-12-14 06:19:00,63.835,63.835,63.818,63.821,12800000.0
2009-12-14 06:20:00,63.889,64.053,63.889,64.053,9600000.0
2009-12-14 06:21:00,64.206,64.343,64.206,64.343,8000000.0
2009-12-14 06:22:00,64.331,64.386,64.331,64.386,6400000.0
2009-12-14 06:23:00,64.467,64.487,64.372,64.372,17600000.0
2009-12-14 06:24:00,64.292,64.292,64.241,64.254,11200000.0
2009-12-14 06:25:00,64.291,64.307,64.291,64.294,9600000.0
2009-12-14 06:26:00,64.286,64.286,64.271,64.271,11200000.0
2009-12-14 06:27:00,64.283,64.327,64.283,64.327,11200000.0
2009-12-14 06:28:00,64.325,64.363,64.322,64.363,11200000.0
2009-12-14 06:29:00,64.375,64.446,64.375,64.446,12800000.0
2009-12-14 06:30:00,64.451,64.525,64.451,64.525,9600000.0
2009-12-14 06:31:00,64.552,64.57,64.541,64.541,12800000.0
2009-12-14 06:32:00,64.549,64.566,64.549,64.554,11200000.0
2009-12-14 06:33:00,64.553,64.553,64.531,64.535,17600000.0
2009-12-14 06:34:00,64.538,64.55,64.538,64.542,11200000.0
2009-12-14 06:35:00,64.51,64.512,64.507,64.507,9600000.0
2009-12-14 06:36:00,64.475,64.475,64.411,64.411,17600000.0
2009-12-14 06:37:00,64.398,64.429,64.398,64.429,12200000.0
2009-12-14 06:38:00,64.41,64.41,64.398,64.398,11200000.0
2009-12-14 06:39:00,64.389,64.405,64.389,64.392,9600000.0
2009-12-14 06:40:00,64.385,64.385,64.355,64.355,12800000.0
2009-12-14 06:41:00,64.338,64.364,64.333,64.364,12200000.0
2009-12-14 06:42:00,64.421,64.459,64.421,64.454,12800000.0
2009-12-14 06:43:00,64.47,64.503,64.47,64.498,8000000.0
2009-12-14 06:44:00,64.492,64.501,64.48,64.48,17600000.0
2009-12-14 06:45:00,64.465,64.478,64.463,64.463,12800000.0
2009-12-14 06:46:00,64.48,64.49,64.476,64.476,11200000.0
2009-12-14 06:47:00,64.476,64.476,64.442,64.442,12800000.0
2009-12-14 06:48:00,64.435,64.452,64.43,64.452,12800000.0
2009-12-14 06:49:00,64.451,64.466,64.433,64.466,12800000.0
2009-12-14 06:50:00,64.461,64.461,64.451,64.451,12800000.0
2009-12-14 06:51:00,64.45,64.45,64.429,64.431,11200000.0
2009-12-14 06:52:00,64.434,64.436,64.423,64.436,12800000.0
2009-12-14 06:53:00,64.453,64.467,64.453,64.464,8000000.0
2009-12-14 06:54:00,64.479,64.501,64.477,64.483,14400000.0
2009-12-14 06:55:00,64.486,64.486,64.463,64.463,11200000.0
2009-12-14 06:56:00,64.464,64.493,64.464,64.482,12800000.0
2009-12-14 06:57:00,64.475,64.478,64.46,64.46,11200000.0
2009-12-14 06:58:00,64.461,64.463,64.442,64.453,17600000.0
2009-12-14 06:59:00,64.438,64.447,64.425,64.435,12800000.0
2009-12-14 07:00:00,64.44,64.446,64.345,64.427,14400000.0
2009-12-14 07:01:00,64.43,64.436,64.426,64.427,17600000.0
2009-12-14 07:02:00,64.44,64.467,64.44,64.455,11200000.0
2009-12-14 07:03:00,64.458,64.463,64.455,64.455,11200000.0
2009-12-14 07:04:00,64.454,64.461,64.453,64.461,11200000.0
2009-12-14 07:05:00,64.46,64.46,64.45,64.451,8000000.0
2009-12-14 07:06:00,64.447,64.455,64.446,64.446,12800000.0
2009-12-14 07:07:00,64.441,64.445,64.437,64.437,11200000.0
2009-12-14 07:08:00,64.441,64.447,64.432,64.447,11200000.0
2009-12-14 07:09:00,64.459,64.482,64.459,64.475,12800000.0
2009-12-14 07:10:00,64.49,64.495,64.486,64.493,11200000.0
2009-12-14 07:11:00,64.501,64.509,64.501,64.501,12800000.0
2009-12-14 07:12:00,64.489,64.499,64.489,64.491,11200000.0
2009-12-14 07:13:00,64.488,64.496,64.483,64.496,9600000.0
2009-12-14 07:14:00,64.486,64.489,64.486,64.488,9600000.0
2009-12-14 07:15:00,64.465,64.467,64.461,64.465,11200000.0
2009-12-14 07:16:00,64.454,64.454,64.418,64.418,12800000.0
2009-12-14 07:17:00,64.407,64.408,64.393,64.393,12800000.0
2009-12-14 07:18:00,64.39,64.393,64.381,64.381,8000000.0
2009-12-14 07:19:00,64.368,64.368,64.345,64.348,12800000.0
2009-12-14 07:20:00,64.331,64.34,64.325,64.34,14400000.0
2009-12-14 07:21:00,64.348,64.353,64.336,64.336,12800000.0
2009-12-14 07:22:00,64.337,64.337,64.332,64.335,11200000.0
2009-12-14 07:23:00,64.343,64.347,64.334,64.334,11200000.0
2009-12-14 07:24:00,64.318,64.331,64.318,64.321,9600000.0
2009-12-14 07:25:00,64.34,64.34,64.32,64.334,9600000.0
2009-12-14 07:26:00,64.329,64.355,64.329,64.354,16000000.0
2009-12-14 07:27:00,64.369,64.392,64.369,64.392,8000000.0
2009-12-14 07:28:00,64.386,64.386,64.367,64.367,12800000.0
2009-12-14 07:29:00,64.361,64.361,64.349,64.349,14400000.0
2009-12-14 07:30:00,64.347,64.362,64.347,64.349,12800000.0
2009-12-14 07:31:00,64.346,64.353,64.342,64.344,17600000.0
2009-12-14 07:32:00,64.333,64.334,64.328,64.328,12800000.0
2009-12-14 07:33:00,64.338,64.351,64.338,64.351,9600000.0
2009-12-14 07:34:00,64.346,64.347,64.311,64.311,12800000.0
2009-12-14 07:35:00,64.315,64.339,64.315,64.337,8000000.0
2009-12-14 07:36:00,64.339,64.354,64.337,64.354,9600000.0
2009-12-14 07:37:00,64.361,64.372,64.361,64.37,8000000.0
2009-12-14 07:38:00,64.378,64.378,64.364,64.364,11200000.0
2009-12-14 07:39:00,64.344,64.353,64.344,64.35,11200000.0
2009-12-14 07:40:00,64.354,64.357,64.346,64.357,9600000.0
2009-12-14 07:41:00,64.361,64.361,64.343,64.343,12800000.0
2009-12-14 07:42:00,64.342,64.348,64.339,64.348,12800000.0
2009-12-14 07:43:00,64.343,64.343,64.329,64.329,12800000.0
2009-12-14 07:44:00,64.32,64.322,64.318,64.322,11200000.0
2009-12-14 07:45:00,64.319,64.319,64.303,64.313,12800000.0
2009-12-14 07:46:00,64.313,64.313,64.271,64.271,18000000.0
2009-12-14 07:47:00,64.283,64.299,64.283,64.292,14400000.0
2009-12-14 07:48:00,64.304,64.304,64.284,64.284,8000000.0
2009-12-14 07:49:00,64.287,64.287,64.279,64.281,17600000.0
2009-12-14 07:50:00,64.287,64.287,64.267,64.273,8000000.0
2009-12-14 07:51:00,64.283,64.292,64.279,64.285,12800000.0
2009-12-14 07:52:00,64.286,64.295,64.286,64.287,16000000.0
2009-12-14 07:53:00,64.284,64.284,64.277,64.283,11200000.0
2009-12-14 07:54:00,64.287,64.287,64.264,64.264,12800000.0
2009-12-14 07:55:00,64.259,64.266,64.244,64.265,8000000.0
2009-12-14 07:56:00,64.273,64.278,64.273,64.275,8000000.0
2009-12-14 07:57:00,64.272,64.295,64.272,64.295,9600000.0
2009-12-14 07:58:00,64.289,64.307,64.289,64.302,11200000.0
2009-12-14 07:59:00,64.314,64.345,64.314,64.345,12800000.0
2009-12-14 08:00:00,64.329,64.331,64.311,64.331,8000000.0
2009-12-14 08:01:00,64.333,64.34,64.333,64.34,8000000.0
2009-12-14 08:02:00,64.372,64.385,64.37,64.385,8000000.0
2009-12-14 08:03:00,64.404,64.421,64.404,64.421,11200000.0
2009-12-14 08:04:00,64.409,64.434,64.408,64.434,11200000.0
2009-12-14 08:05:00,64.435,64.435,64.421,64.421,14400000.0
2009-12-14 08:06:00,64.412,64.426,64.408,64.408,9600000.0
2009-12-14 08:07:00,64.423,64.423,64.408,64.413,8000000.0
2009-12-14 08:08:00,64.403,64.407,64.389,64.404,12800000.0
2009-12-14 08:09:00,64.407,64.416,64.395,64.405,12800000.0
2009-12-14 08:10:00,64.417,64.428,64.403,64.416,13200000.0
2009-12-14 08:11:00,64.411,64.419,64.403,64.409,11200000.0
2009-12-14 08:12:00,64.407,64.411,64.4,64.4,16000000.0
2009-12-14 08:13:00,64.391,64.397,64.391,64.394,8000000.0
2009-12-14 08:14:00,64.401,64.412,64.399,64.412,9600000.0
2009-12-14 08:15:00,64.431,64.442,64.418,64.421,16000000.0
2009-12-14 08:16:00,64.424,64.427,64.418,64.426,11200000.0
2009-12-14 08:17:00,64.425,64.43,64.421,64.421,12800000.0
2009-12-14 08:18:00,64.416,64.42,64.409,64.414,12800000.0
2009-12-14 08:19:00,64.405,64.415,64.403,64.409,9600000.0
2009-12-14 08:20:00,64.413,64.415,64.393,64.393,11200000.0
2009-12-14 08:21:00,64.382,64.382,64.345,64.345,9600000.0
2009-12-14 08:22:00,64.366,64.378,64.366,64.378,11200000.0
2009-12-14 08:23:00,64.371,64.371,64.349,64.35,11200000.0
2009-12-14 08:24:00,64.33,64.33,64.275,64.275,8000000.0
2009-12-14 08:25:00,64.271,64.271,64.209,64.209,9600000.0
2009-12-14 08:26:00,64.174,64.184,64.165,64.169,12800000.0
2009-12-14 08:27:00,64.184,64.201,64.182,64.201,8000000.0
2009-12-14 08:28:00,64.209,64.226,64.209,64.223,9600000.0
2009-12-14 08:29:00,64.252,64.254,64.252,64.254,8000000.0
2009-12-14 08:30:00,64.244,64.244,64.229,64.233,11200000.0
2009-12-14 08:31:00,64.206,64.206,64.193,64.202,12800000.0
2009-12-14 08:32:00,64.188,64.195,64.188,64.195,11200000.0
2009-12-14 08:33:00,64.192,64.198,64.188,64.195,11200000.0
2009-12-14 08:34:00,64.205,64.205,64.193,64.201,9600000.0
2009-12-14 08:35:00,64.204,64.204,64.186,64.186,9600000.0
2009-12-14 08:36:00,64.173,64.173,64.156,64.159,9600000.0
2009-12-14 08:37:00,64.163,64.164,64.155,64.155,9600000.0
2009-12-14 08:38:00,64.154,64.172,64.146,64.172,16000000.0
2009-12-14 08:39:00,64.164,64.181,64.162,64.181,14800000.0
2009-12-14 08:40:00,64.186,64.201,64.186,64.201,9600000.0
2009-12-14 08:41:00,64.217,64.252,64.217,64.24,17600000.0
2009-12-14 08:42:00,64.252,64.301,64.252,64.301,12800000.0
2009-12-14 08:43:00,64.304,64.304,64.28,64.28,12800000.0
2009-12-14 08:44:00,64.315,64.315,64.302,64.305,12800000.0
2009-12-14 08:45:00,64.297,64.303,64.291,64.298,9600000.0
2009-12-14 08:46:00,64.287,64.297,64.287,64.287,11200000.0
2009-12-14 08:47:00,64.291,64.303,64.289,64.303,11200000.0
2009-12-14 08:48:00,64.303,64.323,64.303,64.323,9600000.0
2009-12-14 08:49:00,64.331,64.336,64.324,64.336,17600000.0
2009-12-14 08:50:00,64.335,64.336,64.317,64.317,12800000.0
2009-12-14 08:51:00,64.312,64.328,64.308,64.308,17600000.0
2009-12-14 08:52:00,64.29,64.29,64.264,64.264,9600000.0
2009-12-14 08:53:00,64.254,64.276,64.254,64.274,16000000.0
2009-12-14 08:54:00,64.268,64.269,64.26,64.263,13800000.0
2009-12-14 08:55:00,64.25,64.262,64.247,64.247,9600000.0
2009-12-14 08:56:00,64.252,64.265,64.252,64.265,12800000.0
2009-12-14 08:57:00,64.257,64.265,64.257,64.261,11200000.0
2009-12-14 08:58:00,64.249,64.265,64.249,64.258,13200000.0
2009-12-14 08:59:00,64.267,64.278,64.267,64.278,8000000.0
2009-12-14 09:00:00,64.274,64.274,64.25,64.256,8000000.0
2009-12-14 09:01:00,64.25,64.257,64.245,64.245,11200000.0
2009-12-14 09:02:00,64.238,64.253,64.238,64.253,9600000.0
2009-12-14 09:03:00,64.243,64.245,64.216,64.216,16400000.0
2009-12-14 09:04:00,64.202,64.208,64.193,64.208,11200000.0
2009-12-14 09:05:00,64.216,64.216,64.199,64.199,11200000.0
2009-12-14 09:06:00,64.214,64.241,64.214,64.241,12800000.0
2009-12-14 09:07:00,64.258,64.259,64.25,64.25,10000000.0
2009-12-14 09:08:00,64.249,64.249,64.238,64.242,12800000.0
2009-12-14 09:09:00,64.243,64.243,64.228,64.234,9600000.0
2009-12-14 09:10:00,64.225,64.229,64.222,64.222,12800000.0
2009-12-14 09:11:00,64.227,64.234,64.225,64.234,12800000.0
2009-12-14 09:12:00,64.217,64.245,64.217,64.245,12800000.0
2009-12-14 09:13:00,64.258,64.272,64.258,64.268,9600000.0
2009-12-14 09:14:00,64.268,64.27,64.261,64.265,11200000.0
2009-12-14 09:15:00,64.262,64.266,64.256,64.259,10600000.0
2009-12-14 09:16:00,64.251,64.263,64.251,64.255,12800000.0
2009-12-14 09:17:00,64.257,64.258,64.244,64.244,8000000.0
2009-12-14 09:18:00,64.224,64.236,64.224,64.227,14400000.0
2009-12-14 09:19:00,64.211,64.213,64.196,64.202,12800000.0
2009-12-14 09:20:00,64.209,64.213,64.204,64.211,16000000.0
2009-12-14 09:21:00,64.218,64.234,64.218,64.234,11200000.0
2009-12-14 09:22:00,64.232,64.232,64.218,64.221,17600000.0
2009-12-14 09:23:00,64.231,64.251,64.231,64.251,12800000.0
2009-12-14 09:24:00,64.255,64.262,64.247,64.253,12800000.0
2009-12-14 09:25:00,64.243,64.258,64.243,64.258,9600000.0
2009-12-14 09:26:00,64.276,64.286,64.27,64.286,11200000.0
2009-12-14 09:27:00,64.286,64.29,64.282,64.283,11200000.0
2009-12-14 09:28:00,64.26,64.261,64.239,64.25,12800000.0
2009-12-14 09:29:00,64.255,64.255,64.235,64.235,11200000.0
2009-12-14 09:30:00,64.239,64.239,64.232,64.232,12800000.0
2009-12-14 09:31:00,64.233,64.233,64.214,64.214,9600000.0
2009-12-14 09:32:00,64.205,64.221,64.202,64.204,14400000.0
2009-12-14 09:33:00,64.216,64.225,64.208,64.225,12800000.0
2009-12-14 09:34:00,64.219,64.234,64.219,64.231,11200000.0
2009-12-14 09:35:00,64.234,64.245,64.234,64.24,12800000.0
2009-12-14 09:36:00,64.236,64.251,64.236,64.251,16000000.0
2009-12-14 09:37:00,64.193,64.254,64.193,64.254,8000000.0
2009-12-14 09:38:00,64.267,64.269,64.257,64.258,11200000.0
2009-12-14 09:39:00,64.259,64.262,64.256,64.256,12800000.0
2009-12-14 09:40:00,64.245,64.247,64.242,64.242,8000000.0
2009-12-14 09:41:00,64.24,64.24,64.234,64.237,11200000.0
2009-12-14 09:42:00,64.242,64.251,64.241,64.251,11200000.0
2009-12-14 09:43:00,64.265,64.265,64.258,64.259,12800000.0
2009-12-14 09:44:00,64.25,64.256,64.24,64.24,8000000.0
2009-12-14 09:45:00,64.248,64.264,64.248,64.261,12800000.0
2009-12-14 09:46:00,64.258,64.278,64.258,64.263,11200000.0
2009-12-14 09:47:00,64.284,64.288,64.281,64.282,9600000.0
2009-12-14 09:48:00,64.273,64.278,64.264,64.275,11200000.0
2009-12-14 09:49:00,64.264,64.272,64.248,64.252,12800000.0
2009-12-14 09:50:00,64.264,64.264,64.258,64.258,8000000.0
2009-12-14 09:51:00,64.256,64.256,64.221,64.221,16000000.0
2009-12-14 09:52:00,64.208,64.208,64.186,64.195,11200000.0
2009-12-14 09:53:00,64.189,64.201,64.189,64.201,12800000.0
2009-12-14 09:54:00,64.212,64.212,64.198,64.199,17600000.0
2009-12-14 09:55:00,64.202,64.212,64.202,64.205,11200000.0
2009-12-14 09:56:00,64.199,64.201,64.19,64.201,12800000.0
2009-12-14 09:57:00,64.2,64.2,64.17,64.17,9600000.0
2009-12-14 09:58:00,64.102,64.226,64.102,64.19,9600000.0
2009-12-14 09:59:00,64.17,64.173,64.161,64.173,17600000.0
2009-12-14 10:00:00,64.175,64.192,64.171,64.192,11200000.0
2009-12-14 10:01:00,64.203,64.226,64.203,64.226,12800000.0
2009-12-14 10:02:00,64.245,64.245,64.236,64.244,9600000.0
2009-12-14 10:03:00,64.266,64.286,64.266,64.272,11200000.0
2009-12-14 10:04:00,64.289,64.302,64.279,64.282,12800000.0
2009-12-14 10:05:00,64.259,64.302,64.259,64.302,8000000.0
2009-12-14 10:06:00,64.321,64.343,64.321,64.343,17600000.0
2009-12-14 10:07:00,64.344,64.348,64.316,64.325,12800000.0
2009-12-14 10:08:00,64.328,64.341,64.328,64.341,11200000.0
2009-12-14 10:09:00,64.349,64.349,64.332,64.343,12800000.0
2009-12-14 10:10:00,64.331,64.331,64.309,64.31,11200000.0
2009-12-14 10:11:00,64.295,64.295,64.278,64.286,11200000.0
2009-12-14 10:12:00,64.265,64.268,64.253,64.254,12800000.0
2009-12-14 10:13:00,64.239,64.252,64.239,64.251,12800000.0
2009-12-14 10:14:00,64.268,64.273,64.268,64.272,11200000.0
2009-12-14 10:15:00,64.263,64.263,64.23,64.23,13200000.0
2009-12-14 10:16:00,64.228,64.237,64.228,64.232,8000000.0
2009-12-14 10:17:00,64.227,64.228,64.214,64.214,11200000.0
2009-12-14 10:18:00,64.222,64.223,64.203,64.214,11200000.0
2009-12-14 10:19:00,64.207,64.207,64.202,64.203,11200000.0
2009-12-14 10:20:00,64.184,64.184,64.166,64.181,17600000.0
2009-12-14 10:21:00,64.176,64.192,64.167,64.192,8000000.0
2009-12-14 10:22:00,64.198,64.203,64.182,64.184,9600000.0
2009-12-14 10:23:00,64.174,64.185,64.172,64.185,11200000.0
2009-12-14 10:24:00,64.185,64.202,64.185,64.195,13200000.0
2009-12-14 10:25:00,64.202,64.215,64.196,64.215,11200000.0
2009-12-14 10:26:00,64.208,64.213,64.204,64.213,12200000.0
2009-12-14 10:27:00,64.209,64.209,64.202,64.209,11200000.0
2009-12-14 10:28:00,64.216,64.239,64.216,64.239,9600000.0
2009-12-14 10:29:00,64.245,64.253,64.238,64.238,11200000.0
2009-12-14 10:30:00,64.221,64.237,64.216,64.228,12800000.0
2009-12-14 10:31:00,64.264,64.264,64.249,64.253,12800000.0
2009-12-14 10:32:00,64.24,64.263,64.24,64.263,17600000.0
2009-12-14 10:33:00,64.267,64.27,64.259,64.259,11200000.0
2009-12-14 10:34:00,64.254,64.254,64.242,64.25,11200000.0
2009-12-14 10:35:00,64.249,64.259,64.249,64.256,11200000.0
2009-12-14 10:36:00,64.261,64.261,64.25,64.25,8000000.0
2009-12-14 10:37:00,64.247,64.247,64.154,64.239,11200000.0
2009-12-14 10:38:00,64.229,64.234,64.212,64.212,8000000.0
2009-12-14 10:39:00,64.217,64.217,64.207,64.208,11200000.0
2009-12-14 10:40:00,64.198,64.214,64.198,64.202,8000000.0
2009-12-14 10:41:00,64.213,64.214,64.198,64.198,9600000.0
2009-12-14 10:42:00,64.187,64.213,64.182,64.213,11200000.0
2009-12-14 10:43:00,64.218,64.218,64.205,64.205,11600000.0
2009-12-14 10:44:00,64.198,64.198,64.178,64.178,12800000.0
2009-12-14 10:45:00,64.167,64.167,64.157,64.167,8000000.0
2009-12-14 10:46:00,64.174,64.174,64.16,64.161,12800000.0
2009-12-14 10:47:00,64.144,64.146,64.121,64.132,12800000.0
2009-12-14 10:48:00,64.138,64.14,64.134,64.137,12800000.0
2009-12-14 10:49:00,64.141,64.141,64.131,64.141,11200000.0
2009-12-14 10:50:00,64.144,64.163,64.144,64.163,8000000.0
2009-12-14 10:51:00,64.176,64.226,64.176,64.226,18000000.0
2009-12-14 10:52:00,64.233,64.233,64.223,64.231,11200000.0
2009-12-14 10:53:00,64.207,64.207,64.183,64.195,11200000.0
2009-12-14 10:54:00,64.199,64.233,64.199,64.233,17600000.0
2009-12-14 10:55:00,64.239,64.239,64.226,64.231,11200000.0
2009-12-14 10:56:00,64.233,64.233,64.22,64.221,8000000.0
2009-12-14 10:57:00,64.211,64.224,64.206,64.224,8000000.0
2009-12-14 10:58:00,64.226,64.229,64.136,64.226,12800000.0
2009-12-14 10:59:00,64.23,64.23,64.211,64.211,11600000.0
2009-12-14 11:00:00,64.224,64.23,64.216,64.216,12800000.0
2009-12-14 11:01:00,64.203,64.208,64.195,64.203,12800000.0
2009-12-14 11:02:00,64.198,64.203,64.195,64.195,9600000.0
2009-12-14 11:03:00,64.192,64.203,64.183,64.197,12800000.0
2009-12-14 11:04:00,64.198,64.201,64.195,64.196,14400000.0
2009-12-14 11:05:00,64.188,64.188,64.172,64.178,9600000.0
2009-12-14 11:06:00,64.17,64.17,64.156,64.168,8000000.0
2009-12-14 11:07:00,64.157,64.157,64.154,64.154,3200000.0
2009-12-14 11:08:00,64.094,64.16,64.094,64.155,8000000.0
2009-12-14 11:09:00,64.158,64.164,64.146,64.146,17000000.0
2009-12-14 11:10:00,64.118,64.124,64.106,64.113,11200000.0
2009-12-14 11:11:00,64.114,64.132,64.112,64.132,11200000.0
2009-12-14 11:12:00,64.132,64.137,64.114,64.121,17600000.0
2009-12-14 11:13:00,64.121,64.13,64.105,64.128,14400000.0
2009-12-14 11:14:00,64.125,64.125,64.104,64.104,11200000.0
2009-12-14 11:15:00,64.092,64.092,64.077,64.079,11200000.0
2009-12-14 11:16:00,64.067,64.068,64.053,64.053,12800000.0
2009-12-14 11:17:00,64.029,64.042,64.025,64.042,9600000.0
2009-12-14 11:18:00,64.063,64.092,64.063,64.092,12800000.0
2009-12-14 11:19:00,64.105,64.122,64.105,64.122,8000000.0
2009-12-14 11:20:00,64.122,64.14,64.122,64.131,12800000.0
2009-12-14 11:21:00,64.141,64.141,64.127,64.135,14400000.0
2009-12-14 11:22:00,64.13,64.139,64.129,64.129,12800000.0
2009-12-14 11:23:00,64.157,64.157,64.132,64.132,11200000.0
2009-12-14 11:24:00,64.136,64.136,64.111,64.117,12800000.0
2009-12-14 11:25:00,64.097,64.102,64.082,64.09,18000000.0
2009-12-14 11:26:00,64.067,64.067,64.059,64.059,9600000.0
2009-12-14 11:27:00,64.062,64.068,64.052,64.063,8000000.0
2009-12-14 11:28:00,64.047,64.047,64.037,64.044,14400000.0
2009-12-14 11:29:00,64.046,64.061,64.046,64.057,8000000.0
2009-12-14 11:30:00,64.067,64.08,64.067,64.08,14400000.0
2009-12-14 11:31:00,64.087,64.093,64.082,64.083,10600000.0
2009-12-14 11:32:00,64.079,64.082,64.072,64.082,17600000.0
2009-12-14 11:33:00,64.088,64.101,64.088,64.093,12800000.0
2009-12-14 11:34:00,64.096,64.108,64.096,64.102,12800000.0
2009-12-14 11:35:00,64.108,64.119,64.108,64.119,11200000.0
2009-12-14 11:36:00,64.127,64.127,64.116,64.123,12800000.0
2009-12-14 11:37:00,64.126,64.143,64.126,64.136,9600000.0
2009-12-14 11:38:00,64.131,64.144,64.131,64.144,11200000.0
2009-12-14 11:39:00,64.147,64.157,64.134,64.155,11200000.0
2009-12-14 11:40:00,64.153,64.157,64.149,64.157,11200000.0
2009-12-14 11:41:00,64.153,64.167,64.153,64.163,12800000.0
2009-12-14 11:42:00,64.15,64.156,64.139,64.156,17600000.0
2009-12-14 11:43:00,64.17,64.17,64.145,64.165,11200000.0
2009-12-14 11:44:00,64.171,64.172,64.164,64.165,10000000.0
2009-12-14 11:45:00,64.171,64.172,64.157,64.157,9600000.0
2009-12-14 11:46:00,64.148,64.159,64.148,64.156,11200000.0
2009-12-14 11:47:00,64.146,64.171,64.14,64.171,9600000.0
2009-12-14 11:48:00,64.178,64.179,64.158,64.179,11200000.0
2009-12-14 11:49:00,64.153,64.158,64.143,64.143,9600000.0
2009-12-14 11:50:00,64.161,64.17,64.156,64.17,17600000.0
2009-12-14 11:51:00,64.174,64.182,64.171,64.171,11200000.0
2009-12-14 11:52:00,64.181,64.181,64.168,64.172,11200000.0
2009-12-14 11:53:00,64.175,64.18,64.162,64.18,16000000.0
2009-12-14 11:54:00,64.142,64.142,64.128,64.128,9600000.0
2009-12-14 11:55:00,64.12,64.125,64.112,64.112,8400000.0
2009-12-14 11:56:00,64.114,64.127,64.114,64.119,12800000.0
2009-12-14 11:57:00,64.12,64.133,64.12,64.129,17600000.0
2009-12-14 11:58:00,64.133,64.135,64.127,64.127,11200000.0
2009-12-14 11:59:00,64.129,64.152,64.128,64.152,11200000.0
2009-12-14 12:00:00,64.151,64.151,64.143,64.15,11200000.0
2009-12-14 12:01:00,64.152,64.157,64.145,64.145,11200000.0
2009-12-14 12:02:00,64.155,64.17,64.155,64.165,12800000.0
2009-12-14 12:03:00,64.177,64.183,64.177,64.183,8000000.0
2009-12-14 12:04:00,64.179,64.179,64.157,64.16,17600000.0
2009-12-14 12:05:00,64.152,64.158,64.152,64.154,8000000.0
2009-12-14 12:06:00,64.158,64.162,64.149,64.149,12800000.0
2009-12-14 12:07:00,64.149,64.154,64.145,64.152,11200000.0
2009-12-14 12:08:00,64.142,64.157,64.142,64.147,11200000.0
2009-12-14 12:09:00,64.156,64.156,64.144,64.152,14400000.0
2009-12-14 12:10:00,64.16,64.168,64.153,64.154,11200000.0
2009-12-14 12:11:00,64.163,64.166,64.156,64.165,12800000.0
2009-12-14 12:12:00,64.163,64.163,64.149,64.16,11200000.0
2009-12-14 12:13:00,64.141,64.143,64.129,64.143,11200000.0
2009-12-14 12:14:00,64.143,64.151,64.143,64.149,8000000.0
2009-12-14 12:15:00,64.145,64.15,64.142,64.145,16000000.0
2009-12-14 12:16:00,64.136,64.147,64.128,64.128,12800000.0
2009-12-14 12:17:00,64.139,64.151,64.139,64.146,8000000.0
2009-12-14 12:18:00,64.138,64.164,64.138,64.164,9600000.0
2009-12-14 12:19:00,64.172,64.192,64.172,64.192,12800000.0
2009-12-14 12:20:00,64.177,64.177,64.155,64.158,8000000.0
2009-12-14 12:21:00,64.17,64.176,64.156,64.165,16000000.0
2009-12-14 12:22:00,64.169,64.174,64.161,64.161,9600000.0
2009-12-14 12:23:00,64.162,64.177,64.162,64.17,14400000.0
2009-12-14 12:24:00,64.18,64.185,64.178,64.18,8000000.0
2009-12-14 12:25:00,64.183,64.184,64.176,64.183,12800000.0
2009-12-14 12:26:00,64.178,64.196,64.173,64.19,11200000.0
2009-12-14 12:27:00,64.192,64.192,64.189,64.192,11200000.0
2009-12-14 12:28:00,64.175,64.184,64.17,64.17,12800000.0
2009-12-14 12:29:00,64.162,64.162,64.153,64.162,17600000.0
2009-12-14 12:30:00,64.151,64.151,64.136,64.136,10000000.0
2009-12-14 12:31:00,64.138,64.144,64.126,64.144,11200000.0
2009-12-14 12:32:00,64.15,64.15,64.125,64.125,12800000.0
2009-12-14 12:33:00,64.117,64.128,64.117,64.126,8000000.0
2009-12-14 12:34:00,64.137,64.138,64.131,64.133,8000000.0
2009-12-14 12:35:00,64.125,64.133,64.125,64.125,11200000.0
2009-12-14 12:36:00,64.12,64.127,64.12,64.123,11200000.0
2009-12-14 12:37:00,64.133,64.138,64.128,64.137,11200000.0
2009-12-14 12:38:00,64.144,64.15,64.056,64.149,17600000.0
2009-12-14 12:39:00,64.149,64.16,64.148,64.16,8000000.0
2009-12-14 12:40:00,64.164,64.164,64.14,64.157,16000000.0
2009-12-14 12:41:00,64.164,64.167,64.159,64.161,12800000.0
2009-12-14 12:42:00,64.167,64.175,64.167,64.174,8000000.0
2009-12-14 12:43:00,64.176,64.179,64.168,64.178,12800000.0
2009-12-14 12:44:00,64.179,64.181,64.168,64.178,8000000.0
2009-12-14 12:45:00,64.175,64.175,64.165,64.165,8000000.0
2009-12-14 12:46:00,64.156,64.156,64.142,64.147,13200000.0
2009-12-14 12:47:00,64.139,64.139,64.116,64.116,9600000.0
2009-12-14 12:48:00,64.142,64.142,64.13,64.13,11200000.0
2009-12-14 12:49:00,64.14,64.14,64.127,64.131,9600000.0
2009-12-14 12:50:00,64.146,64.146,64.134,64.141,14400000.0
2009-12-14 12:51:00,64.139,64.155,64.139,64.146,11200000.0
2009-12-14 12:52:00,64.122,64.145,64.122,64.129,11200000.0
2009-12-14 12:53:00,64.138,64.148,64.138,64.141,11200000.0
2009-12-14 12:54:00,64.148,64.148,64.097,64.101,12800000.0
2009-12-14 12:55:00,64.098,64.104,64.098,64.098,9600000.0
2009-12-14 12:56:00,64.099,64.099,64.091,64.098,9600000.0
2009-12-14 12:57:00,64.107,64.112,64.107,64.112,8000000.0
2009-12-14 12:58:00,64.109,64.113,64.093,64.093,9600000.0
2009-12-14 12:59:00,64.064,64.077,64.064,64.076,16000000.0
2009-12-14 13:00:00,64.079,64.087,64.076,64.079,8000000.0
2009-12-14 13:01:00,64.067,64.072,64.061,64.072,8000000.0
2009-12-14 13:02:00,64.073,64.073,64.066,64.066,12800000.0
2009-12-14 13:03:00,64.075,64.077,64.067,64.067,8000000.0
2009-12-14 13:04:00,64.078,64.084,64.078,64.084,16000000.0
2009-12-14 13:05:00,64.076,64.085,64.073,64.079,12800000.0
2009-12-14 13:06:00,64.061,64.079,64.061,64.076,8000000.0
2009-12-14 13:07:00,64.061,64.075,64.057,64.071,14400000.0
2009-12-14 13:08:00,64.076,64.078,64.075,64.078,8000000.0
2009-12-14 13:09:00,64.072,64.081,64.071,64.081,8000000.0
2009-12-14 13:10:00,64.086,64.086,64.075,64.081,9600000.0
2009-12-14 13:11:00,64.076,64.089,64.076,64.079,11200000.0
2009-12-14 13:12:00,64.095,64.095,64.075,64.075,9600000.0
2009-12-14 13:13:00,64.058,64.058,64.015,64.015,8000000.0
2009-12-14 13:14:00,64.028,64.032,64.005,64.005,8000000.0
2009-12-14 13:15:00,63.987,63.987,63.978,63.986,8000000.0
2009-12-14 13:16:00,63.983,63.999,63.983,63.999,8000000.0
2009-12-14 13:17:00,63.994,63.994,63.972,63.976,12800000.0
2009-12-14 13:18:00,63.981,63.987,63.971,63.978,9600000.0
2009-12-14 13:19:00,63.971,63.984,63.971,63.984,8000000.0
2009-12-14 13:20:00,63.979,63.992,63.975,63.992,8000000.0
2009-12-14 13:21:00,63.993,63.993,63.979,63.987,11200000.0
2009-12-14 13:22:00,63.997,64.004,63.995,63.999,12800000.0
2009-12-14 13:23:00,63.998,63.998,63.987,63.987,8000000.0
2009-12-14 13:24:00,64.013,64.017,64.008,64.017,11200000.0
2009-12-14 13:25:00,64.017,64.029,64.017,64.027,17600000.0
2009-12-14 13:26:00,64.042,64.042,64.029,64.029,9600000.0
2009-12-14 13:27:00,64.035,64.035,64.009,64.009,9600000.0
2009-12-14 13:28:00,64.038,64.044,63.947,64.044,16000000.0
2009-12-14 13:29:00,63.952,64.082,63.952,64.038,11200000.0
2009-12-14 13:30:00,64.005,64.005,63.994,63.994,8000000.0
2009-12-14 13:31:00,63.996,64.005,63.994,64.005,8000000.0
2009-12-14 13:32:00,64.007,64.011,64.005,64.007,11200000.0
2009-12-14 13:33:00,64.006,64.01,63.995,63.995,19200000.0
2009-12-14 13:34:00,63.999,63.999,63.993,63.993,8000000.0
2009-12-14 13:35:00,63.98,63.985,63.964,63.964,36800000.0
2009-12-14 13:36:00,63.993,63.999,63.993,63.997,18000000.0
2009-12-14 13:37:00,64.007,64.012,64.007,64.012,14400000.0
2009-12-14 13:38:00,64.018,64.025,64.015,64.023,33600000.0
2009-12-14 13:39:00,64.024,64.032,64.024,64.032,16000000.0
2009-12-14 13:40:00,64.026,64.055,64.026,64.055,40000000.0
2009-12-14 13:41:00,64.047,64.056,64.047,64.056,16000000.0
2009-12-14 13:42:00,64.059,64.08,64.059,64.077,11200000.0
2009-12-14 13:43:00,64.097,64.104,64.093,64.104,27200000.0
2009-12-14 13:44:00,64.083,64.083,64.064,64.064,33600000.0
2009-12-14 13:45:00,64.063,64.065,64.055,64.058,20800000.0
2009-12-14 13:46:00,64.062,64.063,64.054,64.06,24000000.0
2009-12-14 13:47:00,64.058,64.058,64.04,64.04,12800000.0
2009-12-14 13:48:00,64.03,64.031,64.016,64.016,12800000.0
2009-12-14 13:49:00,64.023,64.026,64.007,64.007,17600000.0
2009-12-14 13:50:00,63.977,63.995,63.977,63.992,9600000.0
2009-12-14 13:51:00,64.011,64.017,64.011,64.017,24000000.0
2009-12-14 13:52:00,64.027,64.036,64.022,64.036,38400000.0
2009-12-14 13:53:00,64.034,64.034,64.023,64.023,17600000.0
2009-12-14 13:54:00,64.025,64.036,64.01,64.01,25600000.0
2009-12-14 13:55:00,64.021,64.031,64.021,64.031,14400000.0
2009-12-14 13:56:00,64.036,64.047,64.035,64.047,14400000.0
2009-12-14 13:57:00,64.049,64.059,64.047,64.059,28800000.0
2009-12-14 13:58:00,64.06,64.06,64.043,64.043,14400000.0
2009-12-14 13:59:00,64.033,64.04,64.031,64.038,32000000.0
2009-12-14 14:00:00,64.028,64.033,64.005,64.032,48000000.0
2009-12-14 14:01:00,64.04,64.04,64.032,64.035,32000000.0
2009-12-14 14:02:00,64.037,64.046,64.037,64.046,14400000.0
2009-12-14 14:03:00,64.058,64.062,64.058,64.061,14400000.0
2009-12-14 14:04:00,64.054,64.054,64.043,64.043,11200000.0
2009-12-14 14:05:00,64.032,64.032,64.026,64.029,24000000.0
2009-12-14 14:06:00,64.034,64.038,64.03,64.038,36800000.0
2009-12-14 14:07:00,64.04,64.04,64.024,64.035,40000000.0
2009-12-14 14:08:00,64.056,64.08,64.056,64.08,30400000.0
2009-12-14 14:09:00,64.092,64.105,64.082,64.105,33600000.0
2009-12-14 14:10:00,64.115,64.138,64.115,64.134,33600000.0
2009-12-14 14:11:00,64.137,64.151,64.134,64.134,22400000.0
2009-12-14 14:12:00,64.135,64.141,64.13,64.13,27200000.0
2009-12-14 14:13:00,64.134,64.14,64.125,64.129,19200000.0
2009-12-14 14:14:00,64.131,64.141,64.131,64.141,12800000.0
2009-12-14 14:15:00,64.145,64.151,64.138,64.138,28800000.0
2009-12-14 14:16:00,64.135,64.137,64.125,64.129,25600000.0
2009-12-14 14:17:00,64.103,64.103,64.083,64.083,22400000.0
2009-12-14 14:18:00,64.094,64.102,64.087,64.102,16000000.0
2009-12-14 14:19:00,64.101,64.104,64.101,64.104,9600000.0
2009-12-14 14:20:00,64.11,64.118,64.109,64.116,25600000.0
2009-12-14 14:21:00,64.119,64.119,64.111,64.114,28800000.0
2009-12-14 14:22:00,64.109,64.11,64.101,64.101,24000000.0
2009-12-14 14:23:00,64.095,64.106,64.093,64.106,48000000.0
2009-12-14 14:24:00,64.096,64.103,64.094,64.103,12800000.0
2009-12-14 14:25:00,64.106,64.13,64.106,64.129,54400000.0
2009-12-14 14:26:00,64.136,64.148,64.136,64.147,12800000.0
2009-12-14 14:27:00,64.152,64.164,64.152,64.164,17600000.0
2009-12-14 14:28:00,64.152,64.152,64.136,64.141,36800000.0
2009-12-14 14:29:00,64.14,64.148,64.13,64.142,36800000.0
2009-12-14 14:30:00,64.139,64.139,64.123,64.131,22800000.0
2009-12-14 14:31:00,64.136,64.15,64.136,64.15,20800000.0
2009-12-14 14:32:00,64.125,64.153,64.125,64.126,40000000.0
2009-12-14 14:33:00,64.147,64.147,64.138,64.138,24000000.0
2009-12-14 14:34:00,64.144,64.146,64.141,64.142,33600000.0
2009-12-14 14:35:00,64.139,64.139,64.132,64.139,14400000.0
2009-12-14 14:36:00,64.145,64.145,64.131,64.142,14400000.0
2009-12-14 14:37:00,64.12,64.124,64.099,64.099,35200000.0
2009-12-14 14:38:00,64.134,64.134,64.119,64.127,56000000.0
2009-12-14 14:39:00,64.118,64.127,64.118,64.12,38800000.0
2009-12-14 14:40:00,64.113,64.118,64.112,64.116,32000000.0
2009-12-14 14:41:00,64.124,64.128,64.123,64.126,55400000.0
2009-12-14 14:42:00,64.128,64.128,64.123,64.126,17600000.0
2009-12-14 14:43:00,64.125,64.127,64.122,64.126,25600000.0
2009-12-14 14:44:00,64.118,64.118,64.105,64.114,16000000.0
2009-12-14 14:45:00,64.118,64.118,64.11,64.112,8000000.0
2009-12-14 14:46:00,64.118,64.118,64.109,64.109,11200000.0
2009-12-14 14:47:00,64.116,64.121,64.116,64.118,9600000.0
2009-12-14 14:48:00,64.117,64.118,64.104,64.118,19200000.0
2009-12-14 14:49:00,64.109,64.109,64.096,64.098,32000000.0
2009-12-14 14:50:00,64.107,64.124,64.107,64.124,29200000.0
2009-12-14 14:51:00,64.124,64.13,64.12,64.13,32000000.0
2009-12-14 14:52:00,64.107,64.114,64.1,64.109,12800000.0
2009-12-14 14:53:00,64.125,64.125,64.103,64.103,9600000.0
2009-12-14 14:54:00,64.085,64.088,64.075,64.088,12800000.0
2009-12-14 14:55:00,64.089,64.092,64.079,64.081,16000000.0
2009-12-14 14:56:00,64.083,64.092,64.083,64.084,7400000.0
2009-12-14 14:57:00,64.087,64.091,64.087,64.088,9600000.0
2009-12-14 14:58:00,64.092,64.105,64.089,64.105,17600000.0
2009-12-14 14:59:00,64.107,64.116,64.105,64.114,9600000.0
2009-12-14 15:00:00,64.113,64.122,64.111,64.122,14400000.0
2009-12-14 15:01:00,64.118,64.118,64.089,64.089,19200000.0
2009-12-14 15:02:00,64.097,64.102,64.092,64.101,27600000.0
2009-12-14 15:03:00,64.124,64.138,64.124,64.135,12800000.0
2009-12-14 15:04:00,64.137,64.137,64.128,64.135,24000000.0
2009-12-14 15:05:00,64.132,64.142,64.117,64.117,25600000.0
2009-12-14 15:06:00,64.107,64.107,64.091,64.094,17600000.0
2009-12-14 15:07:00,64.09,64.09,64.08,64.083,25600000.0
2009-12-14 15:08:00,64.07,64.087,64.07,64.087,22400000.0
2009-12-14 15:09:00,64.082,64.085,64.075,64.08,28800000.0
2009-12-14 15:10:00,64.089,64.109,64.089,64.106,40400000.0
2009-12-14 15:11:00,64.117,64.117,64.11,64.11,32000000.0
2009-12-14 15:12:00,64.11,64.113,64.102,64.113,30400000.0
2009-12-14 15:13:00,64.099,64.12,64.099,64.107,44800000.0
2009-12-14 15:14:00,64.111,64.111,64.095,64.097,35200000.0
2009-12-14 15:15:00,64.102,64.11,64.098,64.11,22400000.0
2009-12-14 15:16:00,64.105,64.116,64.105,64.106,36800000.0
2009-12-14 15:17:00,64.106,64.111,64.104,64.106,22400000.0
2009-12-14 15:18:00,64.107,64.109,64.098,64.102,22400000.0
2009-12-14 15:19:00,64.108,64.121,64.108,64.112,16000000.0
2009-12-14 15:20:00,64.122,64.127,64.12,64.122,24000000.0
2009-12-14 15:21:00,64.125,64.131,64.125,64.131,9600000.0
2009-12-14 15:22:00,64.137,64.143,64.137,64.141,8000000.0
2009-12-14 15:23:00,64.136,64.143,64.135,64.135,48000000.0
2009-12-14 15:24:00,64.148,64.164,64.148,64.164,25600000.0
2009-12-14 15:25:00,64.162,64.172,64.162,64.172,27200000.0
2009-12-14 15:26:00,64.175,64.175,64.171,64.171,39800000.0
2009-12-14 15:27:00,64.164,64.174,64.158,64.158,28800000.0
2009-12-14 15:28:00,64.14,64.163,64.14,64.163,70400000.0
2009-12-14 15:29:00,64.171,64.227,64.098,64.098,45800000.0
2009-12-14 15:30:00,64.079,64.16,64.049,64.16,115200000.0
2009-12-14 15:31:00,64.168,64.181,64.167,64.179,60800000.0
2009-12-14 15:32:00,64.169,64.169,64.156,64.16,30400000.0
2009-12-14 15:33:00,64.147,64.151,64.147,64.15,30400000.0
2009-12-14 15:34:00,64.155,64.158,64.147,64.147,22400000.0
2009-12-14 15:35:00,64.137,64.137,64.117,64.119,33600000.0
2009-12-14 15:36:00,64.121,64.134,64.121,64.129,32000000.0
2009-12-14 15:37:00,64.13,64.138,64.13,64.13,30400000.0
2009-12-14 15:38:00,64.132,64.133,64.116,64.116,59200000.0
2009-12-14 15:39:00,64.122,64.123,64.114,64.12,36800000.0
2009-12-14 15:40:00,64.132,64.132,64.111,64.113,35600000.0
2009-12-14 15:41:00,64.097,64.101,64.093,64.099,25600000.0
2009-12-14 15:42:00,64.1,64.107,64.099,64.1,43200000.0
2009-12-14 15:43:00,64.095,64.117,64.095,64.117,27200000.0
2009-12-14 15:44:00,64.116,64.121,64.111,64.117,27200000.0
2009-12-14 15:45:00,64.134,64.139,64.131,64.133,41000000.0
2009-12-14 15:46:00,64.138,64.138,64.117,64.117,14400000.0
2009-12-14 15:47:00,64.103,64.104,64.084,64.084,30400000.0
2009-12-14 15:48:00,64.075,64.084,64.061,64.079,27200000.0
2009-12-14 15:49:00,64.083,64.086,64.07,64.076,11600000.0
2009-12-14 15:50:00,64.064,64.073,64.062,64.072,25600000.0
2009-12-14 15:51:00,64.072,64.073,64.063,64.066,43200000.0
2009-12-14 15:52:00,64.072,64.083,64.072,64.076,20800000.0
2009-12-14 15:53:00,64.077,64.077,64.064,64.064,24000000.0
2009-12-14 15:54:00,64.057,64.069,64.057,64.059,28800000.0
2009-12-14 15:55:00,64.077,64.084,64.076,64.078,24000000.0
2009-12-14 15:56:00,64.052,64.074,64.052,64.07,51200000.0
2009-12-14 15:57:00,64.081,64.081,64.067,64.073,32400000.0
2009-12-14 15:58:00,64.082,64.082,64.066,64.069,19200000.0
2009-12-14 15:59:00,64.085,64.129,64.085,64.129,36800000.0
2009-12-14 16:00:00,64.13,64.143,64.13,64.138,51600000.0
2009-12-14 16:01:00,64.162,64.165,64.157,64.161,41600000.0
2009-12-14 16:02:00,64.161,64.161,64.145,64.155,22400000.0
2009-12-14 16:03:00,64.151,64.151,64.143,64.149,64000000.0
2009-12-14 16:04:00,64.148,64.148,64.124,64.124,45200000.0
2009-12-14 16:05:00,64.133,64.14,64.128,64.14,48000000.0
2009-12-14 16:06:00,64.144,64.159,64.144,64.155,35200000.0
2009-12-14 16:07:00,64.155,64.156,64.145,64.154,31400000.0
2009-12-14 16:08:00,64.152,64.155,64.146,64.152,44800000.0
2009-12-14 16:09:00,64.151,64.163,64.139,64.153,44800000.0
2009-12-14 16:10:00,64.157,64.157,64.144,64.155,41600000.0
2009-12-14 16:11:00,64.185,64.191,64.184,64.19,56000000.0
2009-12-14 16:12:00,64.202,64.211,64.197,64.211,56000000.0
2009-12-14 16:13:00,64.227,64.234,64.227,64.232,60800000.0
2009-12-14 16:14:00,64.223,64.223,64.211,64.212,49600000.0
2009-12-14 16:15:00,64.207,64.208,64.2,64.208,59200000.0
2009-12-14 16:16:00,64.207,64.222,64.206,64.218,67200000.0
2009-12-14 16:17:00,64.207,64.229,64.207,64.212,38400000.0
2009-12-14 16:18:00,64.2,64.215,64.2,64.215,38400000.0
2009-12-14 16:19:00,64.214,64.216,64.21,64.211,22400000.0
2009-12-14 16:20:00,64.218,64.223,64.21,64.211,46800000.0
2009-12-14 16:21:00,64.213,64.213,64.203,64.204,27200000.0
2009-12-14 16:22:00,64.211,64.227,64.208,64.226,41600000.0
2009-12-14 16:23:00,64.227,64.227,64.203,64.203,42600000.0
2009-12-14 16:24:00,64.201,64.206,64.194,64.201,22400000.0
2009-12-14 16:25:00,64.211,64.218,64.205,64.205,34000000.0
2009-12-14 16:26:00,64.205,64.211,64.204,64.211,17000000.0
2009-12-14 16:27:00,64.222,64.235,64.222,64.23,35200000.0
2009-12-14 16:28:00,64.224,64.228,64.221,64.227,27600000.0
2009-12-14 16:29:00,64.216,64.216,64.208,64.211,11200000.0
2009-12-14 16:30:00,64.214,64.218,64.207,64.216,44000000.0
2009-12-14 16:31:00,64.221,64.231,64.215,64.217,41600000.0
2009-12-14 16:32:00,64.221,64.225,64.214,64.214,25600000.0
2009-12-14 16:33:00,64.216,64.218,64.21,64.21,27200000.0
2009-12-14 16:34:00,64.205,64.215,64.197,64.212,35200000.0
2009-12-14 16:35:00,64.211,64.214,64.192,64.192,52800000.0
2009-12-14 16:36:00,64.193,64.195,64.173,64.195,51200000.0
2009-12-14 16:37:00,64.203,64.21,64.196,64.198,42000000.0
2009-12-14 16:38:00,64.207,64.207,64.184,64.184,40000000.0
2009-12-14 16:39:00,64.183,64.187,64.169,64.187,35200000.0
2009-12-14 16:40:00,64.172,64.178,64.129,64.129,56000000.0
2009-12-14 16:41:00,64.126,64.148,64.125,64.148,73600000.0
2009-12-14 16:42:00,64.167,64.178,64.163,64.163,54400000.0
2009-12-14 16:43:00,64.151,64.168,64.149,64.168,17600000.0
2009-12-14 16:44:00,64.17,64.185,64.167,64.169,35200000.0
2009-12-14 16:45:00,64.156,64.181,64.154,64.181,57600000.0
2009-12-14 16:46:00,64.219,64.224,64.206,64.206,67200000.0
2009-12-14 16:47:00,64.183,64.19,64.174,64.19,70400000.0
2009-12-14 16:48:00,64.187,64.201,64.185,64.201,52800000.0
2009-12-14 16:49:00,64.199,64.201,64.189,64.189,36800000.0
2009-12-14 16:50:00,64.197,64.197,64.185,64.196,74600000.0
2009-12-14 16:51:00,64.196,64.217,64.196,64.212,31400000.0
2009-12-14 16:52:00,64.207,64.24,64.207,64.24,46400000.0
2009-12-14 16:53:00,64.242,64.242,64.223,64.223,30400000.0
2009-12-14 16:54:00,64.227,64.239,64.224,64.239,11200000.0
2009-12-14 16:55:00,64.229,64.232,64.222,64.222,27200000.0
2009-12-14 16:56:00,64.219,64.233,64.219,64.228,37200000.0
2009-12-14 16:57:00,64.235,64.235,64.227,64.227,19200000.0
2009-12-14 16:58:00,64.231,64.231,64.211,64.213,52800000.0
2009-12-14 16:59:00,64.209,64.25,64.209,64.24,51200000.0
2009-12-14 17:00:00,64.242,64.242,64.227,64.229,49600000.0
2009-12-14 17:01:00,64.226,64.233,64.22,64.233,40000000.0
2009-12-14 17:02:00,64.227,64.235,64.221,64.221,33600000.0
2009-12-14 17:03:00,64.229,64.241,64.224,64.24,44800000.0
2009-12-14 17:04:00,64.229,64.229,64.196,64.2,41600000.0
2009-12-14 17:05:00,64.195,64.195,64.179,64.18,54400000.0
2009-12-14 17:06:00,64.186,64.203,64.186,64.203,59200000.0
2009-12-14 17:07:00,64.212,64.217,64.209,64.214,35200000.0
2009-12-14 17:08:00,64.211,64.213,64.203,64.203,68600000.0
2009-12-14 17:09:00,64.215,64.215,64.197,64.197,59200000.0
2009-12-14 17:10:00,64.204,64.21,64.197,64.21,25600000.0
2009-12-14 17:11:00,64.195,64.204,64.186,64.186,38400000.0
2009-12-14 17:12:00,64.203,64.216,64.201,64.204,25600000.0
2009-12-14 17:13:00,64.202,64.208,64.2,64.208,28800000.0
2009-12-14 17:14:00,64.213,64.233,64.213,64.233,22400000.0
2009-12-14 17:15:00,64.233,64.233,64.217,64.229,19200000.0
2009-12-14 17:16:00,64.23,64.245,64.226,64.245,25600000.0
2009-12-14 17:17:00,64.236,64.242,64.219,64.234,38800000.0
2009-12-14 17:18:00,64.229,64.238,64.214,64.238,57600000.0
2009-12-14 17:19:00,64.231,64.24,64.225,64.225,24000000.0
2009-12-14 17:20:00,64.219,64.219,64.214,64.214,8000000.0
2009-12-14 17:21:00,64.226,64.234,64.224,64.23,28800000.0
2009-12-14 17:22:00,64.228,64.228,64.219,64.219,19200000.0
2009-12-14 17:23:00,64.22,64.23,64.22,64.23,16000000.0
2009-12-14 17:24:00,64.252,64.264,64.246,64.259,19200000.0
2009-12-14 17:25:00,64.261,64.266,64.255,64.259,17600000.0
2009-12-14 17:26:00,64.277,64.284,64.277,64.283,35200000.0
2009-12-14 17:27:00,64.286,64.291,64.284,64.29,46400000.0
2009-12-14 17:28:00,64.273,64.277,64.267,64.274,32000000.0
2009-12-14 17:29:00,64.277,64.283,64.272,64.277,27200000.0
2009-12-14 17:30:00,64.283,64.289,64.279,64.283,45800000.0
2009-12-14 17:31:00,64.287,64.291,64.28,64.289,88000000.0
2009-12-14 17:32:00,64.287,64.289,64.269,64.269,52800000.0
2009-12-14 17:33:00,64.277,64.278,64.27,64.278,36800000.0
2009-12-14 17:34:00,64.288,64.304,64.287,64.298,64400000.0
2009-12-14 17:35:00,64.299,64.299,64.276,64.276,43200000.0
2009-12-14 17:36:00,64.291,64.301,64.289,64.292,33600000.0
2009-12-14 17:37:00,64.298,64.315,64.297,64.297,49600000.0
2009-12-14 17:38:00,64.295,64.301,64.287,64.299,35600000.0
2009-12-14 17:39:00,64.306,64.306,64.295,64.304,54400000.0
2009-12-14 17:40:00,64.304,64.307,64.3,64.301,75200000.0
2009-12-14 17:41:00,64.303,64.303,64.286,64.297,78400000.0
2009-12-14 17:42:00,64.291,64.291,64.266,64.266,44800000.0
2009-12-14 17:43:00,64.278,64.279,64.272,64.272,41600000.0
2009-12-14 17:44:00,64.276,64.283,64.267,64.283,30800000.0
2009-12-14 17:45:00,64.287,64.3,64.287,64.3,30400000.0
2009-12-14 17:46:00,64.3,64.3,64.287,64.287,42000000.0
2009-12-14 17:47:00,64.289,64.3,64.289,64.3,57600000.0
2009-12-14 17:48:00,64.312,64.315,64.307,64.313,57600000.0
2009-12-14 17:49:00,64.336,64.345,64.328,64.344,46400000.0
2009-12-14 17:50:00,64.37,64.383,64.359,64.359,53200000.0
2009-12-14 17:51:00,64.357,64.394,64.357,64.394,50000000.0
2009-12-14 17:52:00,64.386,64.386,64.364,64.364,43200000.0
2009-12-14 17:53:00,64.361,64.361,64.348,64.348,33600000.0
2009-12-14 17:54:00,64.346,64.373,64.343,64.373,38400000.0
2009-12-14 17:55:00,64.395,64.396,64.385,64.396,40400000.0
2009-12-14 17:56:00,64.401,64.41,64.4,64.409,44800000.0
2009-12-14 17:57:00,64.416,64.416,64.365,64.365,36800000.0
2009-12-14 17:58:00,64.359,64.376,64.359,64.376,57600000.0
2009-12-14 17:59:00,64.372,64.372,64.321,64.321,61800000.0
2009-12-14 18:00:00,64.322,64.322,64.308,64.308,51200000.0
2009-12-14 18:01:00,64.311,64.336,64.311,64.336,32000000.0
2009-12-14 18:02:00,64.348,64.348,64.342,64.343,24000000.0
2009-12-14 18:03:00,64.35,64.364,64.343,64.351,36800000.0
2009-12-14 18:04:00,64.346,64.346,64.333,64.336,33600000.0
2009-12-14 18:05:00,64.332,64.335,64.313,64.313,43200000.0
2009-12-14 18:06:00,64.323,64.338,64.323,64.33,30400000.0
2009-12-14 18:07:00,64.324,64.324,64.305,64.305,35200000.0
2009-12-14 18:08:00,64.303,64.317,64.303,64.317,84800000.0
2009-12-14 18:09:00,64.328,64.328,64.317,64.326,33600000.0
2009-12-14 18:10:00,64.328,64.341,64.327,64.341,35200000.0
2009-12-14 18:11:00,64.357,64.361,64.355,64.361,25600000.0
2009-12-14 18:12:00,64.357,64.362,64.354,64.356,11200000.0
2009-12-14 18:13:00,64.357,64.357,64.351,64.354,27200000.0
2009-12-14 18:14:00,64.363,64.371,64.363,64.364,19200000.0
2009-12-14 18:15:00,64.37,64.374,64.365,64.367,30400000.0
2009-12-14 18:16:00,64.372,64.386,64.371,64.373,56000000.0
2009-12-14 18:17:00,64.374,64.384,64.369,64.378,43200000.0
2009-12-14 18:18:00,64.385,64.393,64.385,64.386,30400000.0
2009-12-14 18:19:00,64.396,64.402,64.394,64.402,46800000.0
2009-12-14 18:20:00,64.393,64.407,64.393,64.407,43200000.0
2009-12-14 18:21:00,64.405,64.406,64.39,64.397,31400000.0
2009-12-14 18:22:00,64.382,64.383,64.375,64.378,33600000.0
2009-12-14 18:23:00,64.377,64.386,64.373,64.386,46400000.0
2009-12-14 18:24:00,64.406,64.411,64.401,64.405,52800000.0
2009-12-14 18:25:00,64.403,64.403,64.38,64.39,33600000.0
2009-12-14 18:26:00,64.387,64.394,64.382,64.382,30400000.0
2009-12-14 18:27:00,64.365,64.378,64.356,64.378,33600000.0
2009-12-14 18:28:00,64.379,64.389,64.379,64.387,12800000.0
2009-12-14 18:29:00,64.381,64.389,64.379,64.389,25600000.0
2009-12-14 18:30:00,64.416,64.474,64.416,64.474,36800000.0
2009-12-14 18:31:00,64.497,64.518,64.497,64.516,74000000.0
2009-12-14 18:32:00,64.511,64.514,64.489,64.489,70400000.0
2009-12-14 18:33:00,64.484,64.494,64.484,64.494,32000000.0
2009-12-14 18:34:00,64.496,64.517,64.496,64.517,19200000.0
2009-12-14 18:35:00,64.519,64.522,64.509,64.521,43200000.0
2009-12-14 18:36:00,64.535,64.56,64.535,64.56,68800000.0
2009-12-14 18:37:00,64.545,64.564,64.543,64.564,36800000.0
2009-12-14 18:38:00,64.565,64.588,64.565,64.588,49600000.0
2009-12-14 18:39:00,64.604,64.628,64.604,64.623,76800000.0
2009-12-14 18:40:00,64.632,64.642,64.631,64.642,65600000.0
2009-12-14 18:41:00,64.634,64.634,64.618,64.619,72000000.0
2009-12-14 18:42:00,64.617,64.623,64.611,64.615,78800000.0
2009-12-14 18:43:00,64.614,64.616,64.613,64.616,49600000.0
2009-12-14 18:44:00,64.613,64.613,64.604,64.606,30400000.0
2009-12-14 18:45:00,64.61,64.615,64.597,64.597,52800000.0
2009-12-14 18:46:00,64.598,64.611,64.592,64.611,78400000.0
2009-12-14 18:47:00,64.614,64.616,64.61,64.616,54400000.0
2009-12-14 18:48:00,64.608,64.628,64.608,64.628,28800000.0
2009-12-14 18:49:00,64.631,64.645,64.631,64.645,24000000.0
2009-12-14 18:50:00,64.645,64.645,64.63,64.63,46400000.0
2009-12-14 18:51:00,64.626,64.627,64.618,64.62,35200000.0
2009-12-14 18:52:00,64.608,64.616,64.608,64.61,19200000.0
2009-12-14 18:53:00,64.599,64.615,64.584,64.593,30400000.0
2009-12-14 18:54:00,64.616,64.616,64.586,64.586,19200000.0
2009-12-14 18:55:00,64.596,64.61,64.596,64.604,22400000.0
2009-12-14 18:56:00,64.606,64.606,64.594,64.598,16000000.0
2009-12-14 18:57:00,64.589,64.595,64.587,64.587,19200000.0
2009-12-14 18:58:00,64.585,64.59,64.577,64.586,32000000.0
2009-12-14 18:59:00,64.587,64.589,64.58,64.589,32000000.0
2009-12-14 19:00:00,64.584,64.598,64.584,64.598,9600000.0
2009-12-14 19:01:00,64.595,64.595,64.572,64.572,19200000.0
2009-12-14 19:02:00,64.58,64.583,64.575,64.577,43200000.0
2009-12-14 19:03:00,64.587,64.587,64.573,64.574,14400000.0
2009-12-14 19:04:00,64.58,64.584,64.57,64.571,39400000.0
2009-12-14 19:05:00,64.549,64.552,64.543,64.548,22400000.0
2009-12-14 19:06:00,64.562,64.593,64.562,64.589,56000000.0
2009-12-14 19:07:00,64.601,64.609,64.599,64.601,35200000.0
2009-12-14 19:08:00,64.599,64.611,64.599,64.611,22400000.0
2009-12-14 19:09:00,64.62,64.63,64.615,64.62,46800000.0
2009-12-14 19:10:00,64.627,64.631,64.616,64.616,20800000.0
2009-12-14 19:11:00,64.619,64.619,64.596,64.596,30400000.0
2009-12-14 19:12:00,64.59,64.59,64.578,64.578,24000000.0
2009-12-14 19:13:00,64.567,64.57,64.547,64.568,30400000.0
2009-12-14 19:14:00,64.579,64.586,64.577,64.585,36800000.0
2009-12-14 19:15:00,64.58,64.584,64.576,64.583,26000000.0
2009-12-14 19:16:00,64.582,64.584,64.573,64.575,35200000.0
2009-12-14 19:17:00,64.586,64.586,64.565,64.582,12800000.0
2009-12-14 19:18:00,64.589,64.595,64.589,64.591,31400000.0
2009-12-14 19:19:00,64.614,64.625,64.613,64.623,25600000.0
2009-12-14 19:20:00,64.627,64.634,64.617,64.63,14400000.0
2009-12-14 19:21:00,64.627,64.627,64.605,64.605,17600000.0
2009-12-14 19:22:00,64.598,64.6,64.588,64.593,14400000.0
2009-12-14 19:23:00,64.597,64.597,64.588,64.588,12800000.0
2009-12-14 19:24:00,64.581,64.581,64.543,64.543,48000000.0
2009-12-14 19:25:00,64.533,64.533,64.521,64.521,49600000.0
2009-12-14 19:26:00,64.537,64.541,64.532,64.54,41000000.0
2009-12-14 19:27:00,64.527,64.527,64.511,64.523,27200000.0
2009-12-14 19:28:00,64.526,64.54,64.526,64.527,36800000.0
2009-12-14 19:29:00,64.514,64.52,64.509,64.513,33600000.0
2009-12-14 19:30:00,64.505,64.505,64.488,64.5,48000000.0
2009-12-14 19:31:00,64.508,64.52,64.505,64.509,20200000.0
2009-12-14 19:32:00,64.517,64.568,64.517,64.568,40000000.0
2009-12-14 19:33:00,64.585,64.589,64.577,64.579,32000000.0
2009-12-14 19:34:00,64.552,64.585,64.552,64.585,52800000.0
2009-12-14 19:35:00,64.593,64.614,64.592,64.614,25600000.0
2009-12-14 19:36:00,64.618,64.618,64.61,64.61,24000000.0
2009-12-14 19:37:00,64.614,64.622,64.61,64.622,30400000.0
2009-12-14 19:38:00,64.632,64.632,64.623,64.632,22400000.0
2009-12-14 19:39:00,64.622,64.622,64.6,64.602,11200000.0
2009-12-14 19:40:00,64.594,64.602,64.593,64.594,22400000.0
2009-12-14 19:41:00,64.592,64.592,64.58,64.582,11600000.0
2009-12-14 19:42:00,64.578,64.586,64.578,64.581,11200000.0
2009-12-14 19:43:00,64.572,64.572,64.557,64.557,19200000.0
2009-12-14 19:44:00,64.552,64.555,64.541,64.551,40000000.0
2009-12-14 19:45:00,64.542,64.542,64.528,64.528,12800000.0
2009-12-14 19:46:00,64.538,64.543,64.537,64.537,14400000.0
2009-12-14 19:47:00,64.538,64.548,64.538,64.543,22400000.0
2009-12-14 19:48:00,64.55,64.566,64.55,64.557,22400000.0
2009-12-14 19:49:00,64.558,64.566,64.558,64.566,30400000.0
2009-12-14 19:50:00,64.556,64.563,64.55,64.55,19200000.0
2009-12-14 19:51:00,64.541,64.541,64.521,64.521,16000000.0
2009-12-14 19:52:00,64.515,64.515,64.493,64.493,12800000.0
2009-12-14 19:53:00,64.496,64.496,64.486,64.486,12800000.0
2009-12-14 19:54:00,64.486,64.494,64.485,64.485,11200000.0
2009-12-14 19:55:00,64.479,64.484,64.471,64.484,36800000.0
2009-12-14 19:56:00,64.486,64.499,64.486,64.499,11200000.0
2009-12-14 19:57:00,64.507,64.512,64.506,64.512,16000000.0
2009-12-14 19:58:00,64.49,64.49,64.475,64.475,11200000.0
2009-12-14 19:59:00,64.476,64.495,64.476,64.495,20800000.0
2009-12-14 20:00:00,64.489,64.489,64.476,64.477,17600000.0
2009-12-14 20:01:00,64.471,64.471,64.464,64.464,11200000.0
2009-12-14 20:02:00,64.465,64.471,64.463,64.47,18000000.0
2009-12-14 20:03:00,64.466,64.47,64.464,64.467,28800000.0
2009-12-14 20:04:00,64.448,64.452,64.446,64.447,29800000.0
2009-12-14 20:05:00,64.443,64.453,64.442,64.453,19200000.0
2009-12-14 20:06:00,64.461,64.472,64.453,64.472,15400000.0
2009-12-14 20:07:00,64.462,64.477,64.462,64.47,12800000.0
2009-12-14 20:08:00,64.479,64.5,64.478,64.5,38400000.0
2009-12-14 20:09:00,64.509,64.523,64.509,64.523,65600000.0
2009-12-14 20:10:00,64.519,64.519,64.503,64.503,19200000.0
2009-12-14 20:11:00,64.508,64.508,64.49,64.491,28800000.0
2009-12-14 20:12:00,64.497,64.502,64.487,64.496,25600000.0
2009-12-14 20:13:00,64.496,64.496,64.486,64.488,27200000.0
2009-12-14 20:14:00,64.492,64.496,64.488,64.496,12800000.0
2009-12-14 20:15:00,64.463,64.474,64.452,64.474,11200000.0
2009-12-14 20:16:00,64.483,64.492,64.481,64.481,28800000.0
2009-12-14 20:17:00,64.472,64.472,64.453,64.469,33600000.0
2009-12-14 20:18:00,64.475,64.475,64.463,64.463,31400000.0
2009-12-14 20:19:00,64.454,64.471,64.454,64.458,12800000.0
2009-12-14 20:20:00,64.463,64.486,64.463,64.486,19200000.0
2009-12-14 20:21:00,64.492,64.497,64.482,64.497,8000000.0
2009-12-14 20:22:00,64.494,64.499,64.494,64.499,9600000.0
2009-12-14 20:23:00,64.495,64.501,64.494,64.496,9600000.0
2009-12-14 20:24:00,64.5,64.51,64.497,64.497,12800000.0
2009-12-14 20:25:00,64.497,64.507,64.493,64.506,14800000.0
2009-12-14 20:26:00,64.503,64.518,64.503,64.518,16000000.0
2009-12-14 20:27:00,64.55,64.563,64.532,64.558,14400000.0
2009-12-14 20:28:00,64.565,64.57,64.56,64.57,17600000.0
2009-12-14 20:29:00,64.565,64.568,64.554,64.568,8000000.0
2009-12-14 20:30:00,64.563,64.57,64.562,64.568,27200000.0
2009-12-14 20:31:00,64.573,64.58,64.561,64.561,12200000.0
2009-12-14 20:32:00,64.53,64.556,64.53,64.556,9600000.0
2009-12-14 20:33:00,64.556,64.556,64.538,64.541,16000000.0
2009-12-14 20:34:00,64.554,64.554,64.547,64.547,8000000.0
2009-12-14 20:35:00,64.546,64.552,64.541,64.547,14400000.0
2009-12-14 20:36:00,64.552,64.552,64.53,64.544,16000000.0
2009-12-14 20:37:00,64.527,64.531,64.52,64.521,12800000.0
2009-12-14 20:38:00,64.522,64.538,64.521,64.538,9600000.0
2009-12-14 20:39:00,64.529,64.532,64.526,64.532,9600000.0
2009-12-14 20:40:00,64.528,64.528,64.514,64.528,8000000.0
2009-12-14 20:41:00,64.528,64.536,64.528,64.533,11200000.0
2009-12-14 20:42:00,64.532,64.538,64.532,64.536,11200000.0
2009-12-14 20:43:00,64.542,64.544,64.539,64.544,11200000.0
2009-12-14 20:44:00,64.535,64.535,64.507,64.507,8000000.0
2009-12-14 20:45:00,64.493,64.493,64.484,64.487,12800000.0
2009-12-14 20:46:00,64.496,64.502,64.494,64.501,9600000.0
2009-12-14 20:47:00,64.501,64.522,64.501,64.515,12800000.0
2009-12-14 20:48:00,64.516,64.519,64.511,64.511,17600000.0
2009-12-14 20:49:00,64.501,64.505,64.489,64.489,19200000.0
2009-12-14 20:50:00,64.477,64.494,64.477,64.484,16000000.0
2009-12-14 20:51:00,64.49,64.499,64.49,64.497,28800000.0
2009-12-14 20:52:00,64.496,64.522,64.496,64.522,12800000.0
2009-12-14 20:53:00,64.53,64.53,64.523,64.523,11200000.0
2009-12-14 20:54:00,64.522,64.522,64.513,64.513,11200000.0
2009-12-14 20:55:00,64.518,64.519,64.513,64.518,16000000.0
2009-12-14 20:56:00,64.517,64.522,64.514,64.52,12200000.0
2009-12-14 20:57:00,64.518,64.519,64.512,64.512,22400000.0
2009-12-14 20:58:00,64.515,64.521,64.514,64.521,16000000.0
2009-12-14 20:59:00,64.522,64.527,64.522,64.527,8000000.0
2009-12-14 21:00:00,64.528,64.532,64.523,64.53,17600000.0
2009-12-14 21:01:00,64.524,64.524,64.508,64.519,17600000.0
2009-12-14 21:02:00,64.526,64.526,64.519,64.519,9600000.0
2009-12-14 21:03:00,64.516,64.527,64.516,64.526,9600000.0
2009-12-14 21:04:00,64.531,64.535,64.526,64.526,8000000.0
2009-12-14 21:05:00,64.531,64.533,64.524,64.526,14400000.0
2009-12-14 21:06:00,64.497,64.522,64.497,64.522,11200000.0
2009-12-14 21:07:00,64.525,64.525,64.508,64.517,14400000.0
2009-12-14 21:08:00,64.509,64.518,64.5,64.518,16000000.0
2009-12-14 21:09:00,64.525,64.531,64.523,64.531,22400000.0
2009-12-14 21:10:00,64.533,64.538,64.529,64.529,12800000.0
2009-12-14 21:11:00,64.535,64.552,64.533,64.552,17600000.0
2009-12-14 21:12:00,64.547,64.558,64.547,64.558,9600000.0
2009-12-14 21:13:00,64.558,64.564,64.557,64.557,12800000.0
2009-12-14 21:14:00,64.556,64.559,64.553,64.554,26000000.0
2009-12-14 21:15:00,64.561,64.561,64.536,64.559,32000000.0
2009-12-14 21:16:00,64.549,64.549,64.533,64.533,19200000.0
2009-12-14 21:17:00,64.511,64.511,64.492,64.493,17600000.0
2009-12-14 21:18:00,64.487,64.487,64.481,64.483,22400000.0
2009-12-14 21:19:00,64.484,64.485,64.477,64.48,12800000.0
2009-12-14 21:20:00,64.487,64.487,64.481,64.485,9600000.0
2009-12-14 21:21:00,64.487,64.49,64.483,64.487,8000000.0
2009-12-14 21:22:00,64.448,64.479,64.448,64.478,9600000.0
2009-12-14 21:23:00,64.482,64.482,64.452,64.466,16400000.0
2009-12-14 21:24:00,64.468,64.479,64.468,64.479,11200000.0
2009-12-14 21:25:00,64.483,64.493,64.475,64.493,17600000.0
2009-12-14 21:26:00,64.499,64.499,64.477,64.477,24000000.0
2009-12-14 21:27:00,64.49,64.493,64.484,64.485,22400000.0
2009-12-14 21:28:00,64.454,64.478,64.454,64.474,30400000.0
2009-12-14 21:29:00,64.471,64.478,64.465,64.465,27200000.0
2009-12-14 21:30:00,64.472,64.472,64.465,64.467,8400000.0
2009-12-14 21:31:00,64.463,64.47,64.463,64.463,16000000.0
2009-12-14 21:32:00,64.433,64.462,64.433,64.442,12800000.0
2009-12-14 21:33:00,64.467,64.467,64.464,64.464,7400000.0
2009-12-14 21:34:00,64.472,64.472,64.462,64.462,12800000.0
2009-12-14 21:35:00,64.472,64.472,64.463,64.463,14400000.0
2009-12-14 21:36:00,64.464,64.47,64.46,64.46,11200000.0
2009-12-14 21:37:00,64.465,64.467,64.46,64.467,8000000.0
2009-12-14 21:38:00,64.461,64.461,64.453,64.453,8000000.0
2009-12-14 21:39:00,64.447,64.459,64.447,64.454,11200000.0
2009-12-14 21:40:00,64.411,64.444,64.411,64.441,12200000.0
2009-12-14 21:41:00,64.445,64.449,64.439,64.439,12800000.0
2009-12-14 21:42:00,64.439,64.439,64.433,64.437,8000000.0
2009-12-14 21:43:00,64.43,64.437,64.412,64.421,12800000.0
2009-12-14 21:44:00,64.428,64.431,64.423,64.423,16000000.0
2009-12-14 21:45:00,64.425,64.436,64.425,64.434,18400000.0
2009-12-14 21:46:00,64.437,64.445,64.435,64.436,8000000.0
2009-12-14 21:47:00,64.442,64.442,64.435,64.44,11200000.0
2009-12-14 21:48:00,64.441,64.442,64.434,64.442,34600000.0
2009-12-14 21:49:00,64.444,64.452,64.444,64.45,12800000.0
2009-12-14 21:50:00,64.423,64.447,64.423,64.442,11200000.0
2009-12-14 21:51:00,64.453,64.464,64.453,64.46,9600000.0
2009-12-14 21:52:00,64.437,64.464,64.437,64.458,22400000.0
2009-12-14 21:53:00,64.463,64.471,64.462,64.464,24000000.0
2009-12-14 21:54:00,64.47,64.474,64.463,64.474,8000000.0
2009-12-14 21:55:00,64.47,64.47,64.452,64.453,12800000.0
2009-12-14 21:56:00,64.441,64.441,64.401,64.401,16000000.0
2009-12-14 21:57:00,64.388,64.398,64.384,64.398,11200000.0
2009-12-14 21:58:00,64.42,64.429,64.413,64.423,28800000.0
2009-12-14 21:59:00,64.435,64.446,64.434,64.446,35200000.0
2009-12-14 22:00:00,64.445,64.447,64.443,64.444,11200000.0
2009-12-14 22:01:00,64.452,64.459,64.444,64.447,19200000.0
2009-12-14 22:02:00,64.424,64.441,64.424,64.441,8000000.0
2009-12-14 22:03:00,64.455,64.466,64.455,64.466,17600000.0
2009-12-14 22:04:00,64.467,64.467,64.463,64.466,8000000.0
2009-12-14 22:05:00,64.459,64.473,64.459,64.465,14800000.0
2009-12-14 22:06:00,64.45,64.469,64.45,64.465,12800000.0
2009-12-14 22:07:00,64.459,64.472,64.459,64.472,16000000.0
2009-12-14 22:08:00,64.46,64.46,64.457,64.458,17600000.0
2009-12-14 22:09:00,64.451,64.452,64.445,64.445,8000000.0
2009-12-14 22:10:00,64.419,64.452,64.419,64.452,22400000.0
2009-12-14 22:11:00,64.439,64.453,64.435,64.453,9600000.0
2009-12-14 22:12:00,64.45,64.457,64.45,64.456,12800000.0
2009-12-14 22:13:00,64.455,64.455,64.449,64.449,16000000.0
2009-12-14 22:14:00,64.45,64.46,64.45,64.46,11200000.0
2009-12-14 22:15:00,64.46,64.46,64.448,64.448,14400000.0
2009-12-14 22:16:00,64.418,64.454,64.418,64.454,9600000.0
2009-12-14 22:17:00,64.448,64.461,64.448,64.461,19200000.0
2009-12-14 22:18:00,64.462,64.466,64.458,64.464,11200000.0
2009-12-14 22:19:00,64.462,64.488,64.462,64.488,13200000.0
2009-12-14 22:20:00,64.487,64.498,64.481,64.497,12800000.0
2009-12-14 22:21:00,64.486,64.486,64.477,64.477,11200000.0
2009-12-14 22:22:00,64.47,64.47,64.45,64.45,11200000.0
2009-12-14 22:23:00,64.444,64.447,64.443,64.446,9600000.0
2009-12-14 22:24:00,64.451,64.454,64.45,64.453,11200000.0
2009-12-14 22:25:00,64.459,64.465,64.456,64.465,16000000.0
2009-12-14 22:26:00,64.459,64.459,64.451,64.456,8000000.0
2009-12-14 22:27:00,64.464,64.474,64.464,64.474,12800000.0
2009-12-14 22:28:00,64.477,64.477,64.455,64.455,11200000.0
2009-12-14 22:29:00,64.469,64.469,64.452,64.455,16000000.0
2009-12-14 22:30:00,64.456,64.461,64.455,64.461,8000000.0
2009-12-14 22:31:00,64.464,64.469,64.461,64.461,11200000.0
2009-12-14 22:32:00,64.471,64.477,64.464,64.464,9600000.0
2009-12-14 22:33:00,64.44,64.46,64.438,64.46,33600000.0
2009-12-14 22:34:00,64.466,64.482,64.459,64.466,25000000.0
2009-12-14 22:35:00,64.485,64.487,64.482,64.487,32000000.0
2009-12-14 22:36:00,64.48,64.48,64.473,64.473,42600000.0
2009-12-14 22:37:00,64.481,64.483,64.472,64.472,25600000.0
2009-12-14 22:38:00,64.474,64.479,64.467,64.467,19200000.0
2009-12-14 22:39:00,64.465,64.477,64.465,64.474,11200000.0
2009-12-14 22:40:00,64.472,64.48,64.467,64.47,16000000.0
2009-12-14 22:41:00,64.452,64.452,64.44,64.447,8000000.0
2009-12-14 22:42:00,64.422,64.449,64.422,64.447,9600000.0
2009-12-14 22:43:00,64.463,64.473,64.462,64.466,16000000.0
2009-12-14 22:44:00,64.458,64.458,64.447,64.449,8000000.0
2009-12-14 22:45:00,64.459,64.462,64.457,64.458,8000000.0
2009-12-14 22:46:00,64.466,64.466,64.439,64.445,13200000.0
2009-12-14 22:47:00,64.449,64.46,64.449,64.46,11200000.0
2009-12-14 22:48:00,64.456,64.464,64.448,64.459,17600000.0
2009-12-14 22:49:00,64.449,64.453,64.44,64.44,12800000.0
2009-12-14 22:50:00,64.45,64.458,64.45,64.458,9600000.0
2009-12-14 22:51:00,64.469,64.475,64.466,64.466,14400000.0
2009-12-14 22:52:00,64.465,64.479,64.464,64.479,11200000.0
2009-12-14 22:53:00,64.474,64.474,64.466,64.468,12800000.0
2009-12-14 22:54:00,64.466,64.477,64.464,64.477,9600000.0
2009-12-14 22:55:00,64.477,64.477,64.459,64.459,12800000.0
2009-12-14 22:56:00,64.452,64.462,64.45,64.462,9600000.0
2009-12-14 22:57:00,64.456,64.461,64.456,64.461,12800000.0
2009-12-14 22:58:00,64.465,64.465,64.457,64.458,14400000.0
2009-12-14 22:59:00,64.451,64.451,64.437,64.437,8000000.0
2009-12-14 23:00:00,64.43,64.437,64.413,64.437,17600000.0
2009-12-14 23:01:00,64.445,64.45,64.445,64.447,8000000.0
2009-12-14 23:02:00,64.442,64.45,64.442,64.45,8000000.0
2009-12-14 23:03:00,64.451,64.462,64.445,64.454,16000000.0
2009-12-14 23:04:00,64.456,64.46,64.451,64.452,14400000.0
2009-12-14 23:05:00,64.439,64.449,64.439,64.449,33600000.0
2009-12-14 23:06:00,64.451,64.47,64.451,64.47,12800000.0
2009-12-14 23:07:00,64.477,64.483,64.476,64.483,12800000.0
2009-12-14 23:08:00,64.493,64.502,64.493,64.495,16000000.0
2009-12-14 23:09:00,64.486,64.49,64.48,64.48,17600000.0
2009-12-14 23:10:00,64.489,64.507,64.489,64.507,12800000.0
2009-12-14 23:11:00,64.506,64.506,64.487,64.488,11200000.0
2009-12-14 23:12:00,64.491,64.491,64.485,64.487,20800000.0
2009-12-14 23:13:00,64.481,64.482,64.456,64.456,12800000.0
2009-12-14 23:14:00,64.449,64.449,64.444,64.444,11200000.0
2009-12-14 23:15:00,64.444,64.453,64.43,64.43,12800000.0
2009-12-14 23:16:00,64.45,64.455,64.45,64.455,9600000.0
2009-12-14 23:17:00,64.446,64.457,64.446,64.451,12800000.0
2009-12-14 23:18:00,64.455,64.457,64.451,64.451,8000000.0
2009-12-14 23:19:00,64.459,64.459,64.424,64.426,9600000.0
2009-12-14 23:20:00,64.444,64.459,64.442,64.453,14400000.0
2009-12-14 23:21:00,64.456,64.459,64.447,64.458,16000000.0
2009-12-14 23:22:00,64.45,64.45,64.442,64.446,8000000.0
2009-12-14 23:23:00,64.46,64.489,64.46,64.489,8000000.0
2009-12-14 23:24:00,64.489,64.5,64.489,64.5,8000000.0
2009-12-14 23:25:00,64.498,64.498,64.479,64.479,17600000.0
2009-12-14 23:26:00,64.488,64.492,64.484,64.489,12800000.0
2009-12-14 23:27:00,64.495,64.499,64.492,64.497,11200000.0
2009-12-14 23:28:00,64.497,64.497,64.483,64.494,9600000.0
2009-12-14 23:29:00,64.492,64.492,64.487,64.487,12800000.0
2009-12-14 23:30:00,64.489,64.494,64.487,64.488,14400000.0
2009-12-14 23:31:00,64.49,64.5,64.49,64.5,9600000.0
2009-12-14 23:32:00,64.492,64.503,64.492,64.499,11200000.0
2009-12-14 23:33:00,64.509,64.509,64.495,64.502,11200000.0
2009-12-14 23:34:00,64.501,64.501,64.491,64.497,12800000.0
2009-12-14 23:35:00,64.488,64.488,64.475,64.475,16000000.0
2009-12-14 23:36:00,64.486,64.49,64.481,64.481,12800000.0
2009-12-14 23:37:00,64.462,64.47,64.458,64.47,8000000.0
2009-12-14 23:38:00,64.476,64.497,64.475,64.497,14400000.0
2009-12-14 23:39:00,64.499,64.499,64.491,64.494,12800000.0
2009-12-14 23:40:00,64.46,64.48,64.456,64.468,35200000.0
2009-12-14 23:41:00,64.486,64.495,64.483,64.488,12800000.0
2009-12-14 23:42:00,64.486,64.486,64.47,64.484,9600000.0
2009-12-14 23:43:00,64.478,64.478,64.473,64.477,8000000.0
2009-12-14 23:44:00,64.471,64.477,64.471,64.473,11200000.0
2009-12-14 23:45:00,64.473,64.473,64.458,64.458,9600000.0
2009-12-14 23:46:00,64.47,64.471,64.46,64.46,11200000.0
2009-12-14 23:47:00,64.449,64.451,64.442,64.444,9600000.0
2009-12-14 23:48:00,64.437,64.458,64.437,64.458,8000000.0
2009-12-14 23:49:00,64.47,64.47,64.45,64.453,16000000.0
2009-12-14 23:50:00,64.462,64.467,64.46,64.467,9600000.0
2009-12-14 23:51:00,64.469,64.491,64.469,64.491,12800000.0
2009-12-14 23:52:00,64.494,64.5,64.484,64.493,12800000.0
2009-12-14 23:53:00,64.484,64.484,64.457,64.465,9600000.0
2009-12-14 23:54:00,64.481,64.491,64.461,64.491,14400000.0
2009-12-14 23:55:00,64.5,64.506,64.481,64.487,8000000.0
2009-12-14 23:56:00,64.485,64.5,64.485,64.496,12800000.0
2009-12-14 23:57:00,64.49,64.49,64.469,64.479,11200000.0
2009-12-14 23:58:00,64.465,64.465,64.432,64.432,8000000.0
2009-12-14 23:59:00,64.463,64.467,64.442,64.453,11200000.0
2009-12-15 00:00:00,64.453,64.457,64.44,64.441,17600000.0
2009-12-15 00:01:00,64.435,64.445,64.435,64.445,12800000.0
2009-12-15 00:02:00,64.442,64.442,64.383,64.391,11200000.0
2009-12-15 00:03:00,64.4,64.401,64.39,64.39,12800000.0
2009-12-15 00:04:00,64.376,64.398,64.376,64.398,9600000.0
2009-12-15 00:05:00,64.408,64.426,64.404,64.407,16000000.0
2009-12-15 00:06:00,64.419,64.429,64.409,64.416,11200000.0
2009-12-15 00:07:00,64.41,64.417,64.405,64.417,9600000.0
2009-12-15 00:08:00,64.422,64.437,64.407,64.407,11200000.0
2009-12-15 00:09:00,64.398,64.398,64.395,64.397,8000000.0
2009-12-15 00:10:00,64.38,64.392,64.377,64.378,33600000.0
2009-12-15 00:11:00,64.391,64.391,64.367,64.375,16000000.0
2009-12-15 00:12:00,64.381,64.389,64.381,64.385,12800000.0
2009-12-15 00:13:00,64.392,64.414,64.392,64.41,14400000.0
2009-12-15 00:14:00,64.392,64.393,64.388,64.389,24000000.0
2009-12-15 00:15:00,64.395,64.44,64.395,64.433,28800000.0
2009-12-15 00:16:00,64.442,64.456,64.438,64.438,14400000.0
2009-12-15 00:17:00,64.439,64.449,64.439,64.445,9600000.0
2009-12-15 00:18:00,64.417,64.424,64.404,64.404,12800000.0
2009-12-15 00:19:00,64.418,64.436,64.418,64.432,12800000.0
2009-12-15 00:20:00,64.436,64.443,64.436,64.442,17600000.0
2009-12-15 00:21:00,64.452,64.456,64.45,64.456,8000000.0
2009-12-15 00:22:00,64.429,64.454,64.429,64.44,17600000.0
2009-12-15 00:23:00,64.438,64.438,64.428,64.428,8000000.0
2009-12-15 00:24:00,64.424,64.447,64.424,64.444,14400000.0
2009-12-15 00:25:00,64.457,64.461,64.448,64.448,9600000.0
2009-12-15 00:26:00,64.454,64.457,64.435,64.435,11200000.0
2009-12-15 00:27:00,64.441,64.461,64.441,64.461,9600000.0
2009-12-15 00:28:00,64.456,64.458,64.453,64.454,32000000.0
2009-12-15 00:29:00,64.456,64.465,64.456,64.457,12800000.0
2009-12-15 00:30:00,64.441,64.449,64.441,64.449,8000000.0
2009-12-15 00:31:00,64.442,64.446,64.441,64.442,8000000.0
2009-12-15 00:32:00,64.426,64.426,64.39,64.402,12800000.0
2009-12-15 00:33:00,64.413,64.417,64.408,64.408,12800000.0
2009-12-15 00:34:00,64.415,64.417,64.41,64.412,19200000.0
2009-12-15 00:35:00,64.409,64.409,64.353,64.356,28800000.0
2009-12-15 00:36:00,64.407,64.414,64.394,64.413,14400000.0
2009-12-15 00:37:00,64.41,64.415,64.393,64.393,12800000.0
2009-12-15 00:38:00,64.412,64.417,64.323,64.417,12800000.0
2009-12-15 00:39:00,64.399,64.414,64.399,64.412,12800000.0
2009-12-15 00:40:00,64.431,64.437,64.425,64.428,11200000.0
2009-12-15 00:41:00,64.429,64.432,64.421,64.421,12800000.0
2009-12-15 00:42:00,64.427,64.433,64.422,64.432,9600000.0
2009-12-15 00:43:00,64.427,64.437,64.427,64.436,9600000.0
2009-12-15 00:44:00,64.428,64.434,64.414,64.43,8000000.0
2009-12-15 00:45:00,64.434,64.443,64.431,64.436,11200000.0
2009-12-15 00:46:00,64.411,64.432,64.404,64.432,9600000.0
2009-12-15 00:47:00,64.435,64.446,64.434,64.436,12800000.0
2009-12-15 00:48:00,64.43,64.441,64.43,64.437,11200000.0
2009-12-15 00:49:00,64.432,64.435,64.427,64.429,16000000.0
2009-12-15 00:50:00,64.421,64.43,64.421,64.43,22400000.0
2009-12-15 00:51:00,64.433,64.443,64.431,64.438,17600000.0
2009-12-15 00:52:00,64.441,64.441,64.435,64.436,8000000.0
2009-12-15 00:53:00,64.458,64.458,64.445,64.451,8000000.0
2009-12-15 00:54:00,64.425,64.456,64.425,64.456,11200000.0
2009-12-15 00:55:00,64.454,64.47,64.454,64.469,28800000.0
2009-12-15 00:56:00,64.449,64.47,64.449,64.46,8000000.0
2009-12-15 00:57:00,64.466,64.478,64.452,64.452,11200000.0
2009-12-15 00:58:00,64.446,64.468,64.446,64.465,12800000.0
2009-12-15 00:59:00,64.458,64.462,64.453,64.453,11200000.0
2009-12-15 01:00:00,64.447,64.459,64.444,64.444,16000000.0
2009-12-15 01:01:00,64.454,64.454,64.429,64.437,17600000.0
2009-12-15 01:02:00,64.442,64.443,64.436,64.443,11200000.0
2009-12-15 01:03:00,64.442,64.452,64.425,64.452,22400000.0
2009-12-15 01:04:00,64.447,64.461,64.447,64.46,12800000.0
2009-12-15 01:05:00,64.448,64.459,64.448,64.451,30400000.0
2009-12-15 01:06:00,64.449,64.456,64.449,64.455,8000000.0
2009-12-15 01:07:00,64.451,64.455,64.445,64.45,11200000.0
2009-12-15 01:08:00,64.455,64.461,64.452,64.461,16000000.0
2009-12-15 01:09:00,64.468,64.468,64.44,64.44,9600000.0
2009-12-15 01:10:00,64.46,64.46,64.442,64.452,12800000.0
2009-12-15 01:11:00,64.454,64.458,64.447,64.447,11200000.0
2009-12-15 01:12:00,64.464,64.464,64.463,64.464,8000000.0
2009-12-15 01:13:00,64.461,64.462,64.451,64.454,17600000.0
2009-12-15 01:14:00,64.453,64.455,64.451,64.455,9600000.0
2009-12-15 01:15:00,64.451,64.451,64.444,64.444,17600000.0
2009-12-15 01:16:00,64.447,64.453,64.447,64.451,25600000.0
2009-12-15 01:17:00,64.447,64.451,64.428,64.428,11200000.0
2009-12-15 01:18:00,64.449,64.455,64.445,64.446,12800000.0
2009-12-15 01:19:00,64.439,64.454,64.439,64.44,8000000.0
2009-12-15 01:20:00,64.447,64.452,64.443,64.447,19200000.0
2009-12-15 01:21:00,64.446,64.452,64.446,64.452,8000000.0
2009-12-15 01:22:00,64.443,64.454,64.443,64.453,9600000.0
2009-12-15 01:23:00,64.453,64.453,64.424,64.43,16000000.0
2009-12-15 01:24:00,64.415,64.419,64.41,64.415,12800000.0
2009-12-15 01:25:00,64.405,64.421,64.405,64.421,11200000.0
2009-12-15 01:26:00,64.426,64.432,64.424,64.426,14800000.0
2009-12-15 01:27:00,64.421,64.429,64.421,64.429,12800000.0
2009-12-15 01:28:00,64.426,64.441,64.426,64.441,8000000.0
2009-12-15 01:29:00,64.437,64.443,64.437,64.443,16000000.0
2009-12-15 01:30:00,64.433,64.443,64.433,64.443,8000000.0
2009-12-15 01:31:00,64.444,64.444,64.435,64.437,8000000.0
2009-12-15 01:32:00,64.446,64.446,64.435,64.436,12800000.0
2009-12-15 01:33:00,64.436,64.445,64.434,64.445,9600000.0
2009-12-15 01:34:00,64.416,64.44,64.416,64.44,24000000.0
2009-12-15 01:35:00,64.452,64.456,64.445,64.456,8000000.0
2009-12-15 01:36:00,64.44,64.454,64.44,64.454,14400000.0
2009-12-15 01:37:00,64.455,64.465,64.455,64.462,8000000.0
2009-12-15 01:38:00,64.42,64.457,64.42,64.447,9600000.0
2009-12-15 01:39:00,64.466,64.47,64.465,64.468,14400000.0
2009-12-15 01:40:00,64.476,64.486,64.476,64.486,25600000.0
2009-12-15 01:41:00,64.489,64.489,64.471,64.485,12800000.0
2009-12-15 01:42:00,64.49,64.495,64.485,64.495,12800000.0
2009-12-15 01:43:00,64.486,64.487,64.46,64.476,12800000.0
2009-12-15 01:44:00,64.456,64.483,64.456,64.483,8000000.0
2009-12-15 01:45:00,64.488,64.488,64.483,64.483,12800000.0
2009-12-15 01:46:00,64.478,64.478,64.468,64.468,9600000.0
2009-12-15 01:47:00,64.463,64.463,64.447,64.447,19200000.0
2009-12-15 01:48:00,64.446,64.458,64.435,64.458,9600000.0
2009-12-15 01:49:00,64.452,64.46,64.448,64.456,12800000.0
2009-12-15 01:50:00,64.455,64.455,64.448,64.448,14400000.0
2009-12-15 01:51:00,64.448,64.458,64.448,64.458,17600000.0
2009-12-15 01:52:00,64.458,64.458,64.449,64.449,20800000.0
2009-12-15 01:53:00,64.44,64.458,64.44,64.458,18000000.0
2009-12-15 01:54:00,64.458,64.46,64.453,64.46,12200000.0
2009-12-15 01:55:00,64.44,64.451,64.44,64.445,11200000.0
2009-12-15 01:56:00,64.462,64.471,64.462,64.471,12800000.0
2009-12-15 01:57:00,64.473,64.473,64.467,64.469,19200000.0
2009-12-15 01:58:00,64.451,64.469,64.447,64.469,11200000.0
2009-12-15 01:59:00,64.463,64.466,64.456,64.465,11200000.0
2009-12-15 02:00:00,64.451,64.456,64.448,64.456,9600000.0
2009-12-15 02:01:00,64.459,64.466,64.454,64.466,17600000.0
2009-12-15 02:02:00,64.462,64.472,64.458,64.471,11200000.0
2009-12-15 02:03:00,64.468,64.479,64.468,64.475,8000000.0
2009-12-15 02:04:00,64.472,64.477,64.472,64.477,8000000.0
2009-12-15 02:05:00,64.468,64.475,64.456,64.47,12800000.0
2009-12-15 02:06:00,64.48,64.485,64.473,64.485,14400000.0
2009-12-15 02:07:00,64.491,64.491,64.477,64.482,12800000.0
2009-12-15 02:08:00,64.481,64.501,64.476,64.501,8000000.0
2009-12-15 02:09:00,64.512,64.525,64.512,64.524,16000000.0
2009-12-15 02:10:00,64.521,64.532,64.521,64.521,16000000.0
2009-12-15 02:11:00,64.519,64.529,64.508,64.529,13200000.0
2009-12-15 02:12:00,64.511,64.536,64.511,64.534,8000000.0
2009-12-15 02:13:00,64.514,64.533,64.514,64.53,8000000.0
2009-12-15 02:14:00,64.535,64.547,64.535,64.547,8000000.0
2009-12-15 02:15:00,64.55,64.562,64.544,64.562,11200000.0
2009-12-15 02:16:00,64.563,64.571,64.563,64.568,9600000.0
2009-12-15 02:17:00,64.56,64.562,64.555,64.561,9600000.0
2009-12-15 02:18:00,64.557,64.567,64.555,64.557,12800000.0
2009-12-15 02:19:00,64.548,64.556,64.546,64.556,12800000.0
2009-12-15 02:20:00,64.545,64.545,64.445,64.54,12800000.0
2009-12-15 02:21:00,64.55,64.556,64.536,64.552,14400000.0
2009-12-15 02:22:00,64.55,64.561,64.55,64.553,14400000.0
2009-12-15 02:23:00,64.571,64.584,64.57,64.578,9600000.0
2009-12-15 02:24:00,64.57,64.57,64.56,64.564,11200000.0
2009-12-15 02:25:00,64.568,64.569,64.563,64.565,8000000.0
2009-12-15 02:26:00,64.561,64.565,64.55,64.565,12800000.0
2009-12-15 02:27:00,64.563,64.563,64.545,64.545,11200000.0
2009-12-15 02:28:00,64.541,64.541,64.534,64.539,12800000.0
2009-12-15 02:29:00,64.521,64.532,64.521,64.521,11200000.0
2009-12-15 02:30:00,64.5,64.506,64.451,64.451,12800000.0
2009-12-15 02:31:00,64.426,64.426,64.402,64.408,8000000.0
2009-12-15 02:32:00,64.416,64.416,64.393,64.393,11200000.0
2009-12-15 02:33:00,64.392,64.396,64.363,64.363,11200000.0
2009-12-15 02:34:00,64.384,64.405,64.384,64.405,9600000.0
2009-12-15 02:35:00,64.404,64.404,64.383,64.383,9600000.0
2009-12-15 02:36:00,64.379,64.39,64.379,64.39,12800000.0
2009-12-15 02:37:00,64.372,64.372,64.355,64.355,12800000.0
2009-12-15 02:38:00,64.358,64.376,64.335,64.335,17600000.0
2009-12-15 02:39:00,64.338,64.361,64.338,64.361,8000000.0
2009-12-15 02:40:00,64.366,64.366,64.365,64.365,3600000.0
2009-12-15 02:41:00,64.386,64.414,64.386,64.414,11200000.0
2009-12-15 02:42:00,64.421,64.424,64.404,64.411,8000000.0
2009-12-15 02:43:00,64.4,64.401,64.377,64.377,9600000.0
2009-12-15 02:44:00,64.379,64.379,64.365,64.368,11200000.0
2009-12-15 02:45:00,64.38,64.411,64.38,64.411,11200000.0
2009-12-15 02:46:00,64.423,64.429,64.418,64.429,11200000.0
2009-12-15 02:47:00,64.443,64.45,64.438,64.445,12800000.0
2009-12-15 02:48:00,64.461,64.496,64.379,64.379,11200000.0
2009-12-15 02:49:00,64.45,64.453,64.445,64.451,9600000.0
2009-12-15 02:50:00,64.416,64.444,64.411,64.435,12800000.0
2009-12-15 02:51:00,64.446,64.462,64.439,64.462,11200000.0
2009-12-15 02:52:00,64.465,64.488,64.465,64.488,11200000.0
2009-12-15 02:53:00,64.478,64.484,64.475,64.48,11200000.0
2009-12-15 02:54:00,64.477,64.477,64.462,64.462,12800000.0
2009-12-15 02:55:00,64.467,64.467,64.459,64.464,11200000.0
2009-12-15 02:56:00,64.466,64.473,64.464,64.464,11200000.0
2009-12-15 02:57:00,64.466,64.477,64.457,64.477,11200000.0
2009-12-15 02:58:00,64.489,64.504,64.431,64.431,11200000.0
2009-12-15 02:59:00,64.471,64.489,64.466,64.489,11200000.0
2009-12-15 03:00:00,64.496,64.506,64.496,64.506,12800000.0
2009-12-15 03:01:00,64.495,64.495,64.448,64.448,10600000.0
2009-12-15 03:02:00,64.452,64.469,64.452,64.467,17600000.0
2009-12-15 03:03:00,64.473,64.492,64.47,64.492,13800000.0
2009-12-15 03:04:00,64.477,64.483,64.474,64.48,11200000.0
2009-12-15 03:05:00,64.461,64.469,64.461,64.465,16000000.0
2009-12-15 03:06:00,64.463,64.479,64.463,64.469,16000000.0
2009-12-15 03:07:00,64.471,64.471,64.457,64.465,8000000.0
2009-12-15 03:08:00,64.462,64.469,64.461,64.469,11200000.0
2009-12-15 03:09:00,64.46,64.467,64.436,64.436,11200000.0
2009-12-15 03:10:00,64.467,64.467,64.434,64.451,9600000.0
2009-12-15 03:11:00,64.444,64.444,64.435,64.437,17600000.0
2009-12-15 03:12:00,64.448,64.448,64.436,64.44,11200000.0
2009-12-15 03:13:00,64.456,64.468,64.456,64.468,8000000.0
2009-12-15 03:14:00,64.464,64.464,64.449,64.449,9600000.0
2009-12-15 03:15:00,64.452,64.456,64.43,64.449,12800000.0
2009-12-15 03:16:00,64.452,64.452,64.445,64.452,8000000.0
2009-12-15 03:17:00,64.449,64.451,64.43,64.445,11200000.0
2009-12-15 03:18:00,64.446,64.455,64.444,64.444,11200000.0
2009-12-15 03:19:00,64.458,64.465,64.458,64.459,12800000.0
2009-12-15 03:20:00,64.449,64.449,64.443,64.446,9600000.0
2009-12-15 03:21:00,64.446,64.446,64.432,64.437,14400000.0
2009-12-15 03:22:00,64.438,64.446,64.437,64.446,10000000.0
2009-12-15 03:23:00,64.449,64.461,64.449,64.461,12800000.0
2009-12-15 03:24:00,64.464,64.464,64.455,64.457,11200000.0
2009-12-15 03:25:00,64.454,64.456,64.446,64.452,17600000.0
2009-12-15 03:26:00,64.457,64.465,64.444,64.465,11200000.0
2009-12-15 03:27:00,64.465,64.465,64.453,64.454,9600000.0
2009-12-15 03:28:00,64.455,64.461,64.45,64.461,9600000.0
2009-12-15 03:29:00,64.454,64.463,64.444,64.444,12800000.0
2009-12-15 03:30:00,64.465,64.466,64.464,64.465,8000000.0
2009-12-15 03:31:00,64.442,64.451,64.432,64.448,12800000.0
2009-12-15 03:32:00,64.455,64.468,64.445,64.468,12800000.0
2009-12-15 03:33:00,64.454,64.461,64.428,64.428,11200000.0
2009-12-15 03:34:00,64.451,64.451,64.439,64.449,11200000.0
2009-12-15 03:35:00,64.461,64.467,64.46,64.465,9600000.0
2009-12-15 03:36:00,64.465,64.465,64.451,64.451,12800000.0
2009-12-15 03:37:00,64.452,64.462,64.452,64.46,8000000.0
2009-12-15 03:38:00,64.454,64.455,64.446,64.448,9600000.0
2009-12-15 03:39:00,64.44,64.44,64.415,64.415,8000000.0
2009-12-15 03:40:00,64.412,64.415,64.401,64.415,9000000.0
2009-12-15 03:41:00,64.414,64.415,64.399,64.399,11200000.0
2009-12-15 03:42:00,64.422,64.422,64.411,64.418,12800000.0
2009-12-15 03:43:00,64.42,64.42,64.407,64.41,8000000.0
2009-12-15 03:44:00,64.414,64.42,64.413,64.413,11200000.0
2009-12-15 03:45:00,64.418,64.433,64.418,64.433,11200000.0
2009-12-15 03:46:00,64.427,64.427,64.408,64.418,12200000.0
2009-12-15 03:47:00,64.421,64.427,64.42,64.42,11200000.0
2009-12-15 03:48:00,64.414,64.414,64.402,64.412,11200000.0
2009-12-15 03:49:00,64.433,64.459,64.433,64.459,12800000.0
2009-12-15 03:50:00,64.458,64.458,64.44,64.449,12800000.0
2009-12-15 03:51:00,64.444,64.449,64.441,64.445,12800000.0
2009-12-15 03:52:00,64.442,64.45,64.436,64.443,16000000.0
2009-12-15 03:53:00,64.445,64.448,64.436,64.447,11200000.0
2009-12-15 03:54:00,64.457,64.479,64.457,64.477,12800000.0
2009-12-15 03:55:00,64.48,64.485,64.48,64.482,8000000.0
2009-12-15 03:56:00,64.488,64.494,64.478,64.485,11200000.0
2009-12-15 03:57:00,64.485,64.493,64.478,64.478,12800000.0
2009-12-15 03:58:00,64.496,64.497,64.489,64.492,11200000.0
2009-12-15 03:59:00,64.485,64.497,64.473,64.497,12800000.0
2009-12-15 04:00:00,64.476,64.497,64.476,64.497,9600000.0
2009-12-15 04:01:00,64.497,64.497,64.487,64.494,9600000.0
2009-12-15 04:02:00,64.494,64.499,64.485,64.499,12800000.0
2009-12-15 04:03:00,64.464,64.48,64.453,64.453,12800000.0
2009-12-15 04:04:00,64.456,64.486,64.456,64.486,12800000.0
2009-12-15 04:05:00,64.476,64.482,64.456,64.456,11200000.0
2009-12-15 04:06:00,64.453,64.453,64.446,64.446,8000000.0
2009-12-15 04:07:00,64.449,64.449,64.434,64.441,14400000.0
2009-12-15 04:08:00,64.448,64.457,64.448,64.457,9600000.0
2009-12-15 04:09:00,64.463,64.463,64.43,64.43,11200000.0
2009-12-15 04:10:00,64.459,64.459,64.446,64.452,17600000.0
2009-12-15 04:11:00,64.449,64.459,64.449,64.459,8400000.0
2009-12-15 04:12:00,64.455,64.455,64.429,64.443,12800000.0
2009-12-15 04:13:00,64.452,64.461,64.451,64.46,11200000.0
2009-12-15 04:14:00,64.455,64.464,64.424,64.424,16000000.0
2009-12-15 04:15:00,64.459,64.465,64.452,64.465,12800000.0
2009-12-15 04:16:00,64.463,64.463,64.441,64.451,11200000.0
2009-12-15 04:17:00,64.458,64.458,64.424,64.424,14400000.0
2009-12-15 04:18:00,64.429,64.437,64.426,64.426,9600000.0
2009-12-15 04:19:00,64.437,64.441,64.422,64.427,12800000.0
2009-12-15 04:20:00,64.412,64.412,64.397,64.397,12800000.0
2009-12-15 04:21:00,64.39,64.39,64.381,64.388,11200000.0
2009-12-15 04:22:00,64.38,64.39,64.372,64.39,16000000.0
2009-12-15 04:23:00,64.399,64.411,64.399,64.399,12800000.0
2009-12-15 04:24:00,64.399,64.399,64.392,64.393,9600000.0
2009-12-15 04:25:00,64.394,64.4,64.382,64.382,8000000.0
2009-12-15 04:26:00,64.375,64.378,64.368,64.369,12800000.0
2009-12-15 04:27:00,64.374,64.382,64.366,64.382,17600000.0
2009-12-15 04:28:00,64.369,64.369,64.351,64.368,11200000.0
2009-12-15 04:29:00,64.377,64.386,64.374,64.374,12800000.0
2009-12-15 04:30:00,64.365,64.377,64.365,64.377,11200000.0
2009-12-15 04:31:00,64.384,64.384,64.371,64.381,12800000.0
2009-12-15 04:32:00,64.352,64.381,64.352,64.365,16000000.0
2009-12-15 04:33:00,64.358,64.378,64.355,64.363,16000000.0
2009-12-15 04:34:00,64.372,64.381,64.289,64.374,11200000.0
2009-12-15 04:35:00,64.378,64.381,64.378,64.381,9600000.0
2009-12-15 04:36:00,64.363,64.38,64.363,64.376,11600000.0
2009-12-15 04:37:00,64.375,64.38,64.374,64.374,12800000.0
2009-12-15 04:38:00,64.344,64.38,64.344,64.38,12800000.0
2009-12-15 04:39:00,64.376,64.386,64.368,64.377,12800000.0
2009-12-15 04:40:00,64.372,64.384,64.372,64.374,12800000.0
2009-12-15 04:41:00,64.379,64.381,64.377,64.377,8000000.0
2009-12-15 04:42:00,64.355,64.376,64.355,64.373,9600000.0
2009-12-15 04:43:00,64.38,64.384,64.377,64.384,12800000.0
2009-12-15 04:44:00,64.384,64.392,64.381,64.381,12800000.0
2009-12-15 04:45:00,64.387,64.391,64.386,64.391,8000000.0
2009-12-15 04:46:00,64.402,64.402,64.397,64.398,8000000.0
2009-12-15 04:47:00,64.396,64.396,64.389,64.389,8000000.0
2009-12-15 04:48:00,64.397,64.403,64.394,64.401,8000000.0
2009-12-15 04:49:00,64.404,64.41,64.404,64.41,8000000.0
2009-12-15 04:50:00,64.407,64.407,64.399,64.405,11200000.0
2009-12-15 04:51:00,64.408,64.416,64.407,64.407,9600000.0
2009-12-15 04:52:00,64.368,64.411,64.368,64.396,12800000.0
2009-12-15 04:53:00,64.399,64.413,64.383,64.383,17600000.0
2009-12-15 04:54:00,64.405,64.405,64.375,64.397,11200000.0
2009-12-15 04:55:00,64.41,64.421,64.41,64.421,11200000.0
2009-12-15 04:56:00,64.419,64.42,64.406,64.412,17600000.0
2009-12-15 04:57:00,64.413,64.423,64.412,64.412,12800000.0
2009-12-15 04:58:00,64.398,64.405,64.398,64.399,11200000.0
2009-12-15 04:59:00,64.4,64.403,64.399,64.402,12800000.0
2009-12-15 05:00:00,64.405,64.405,64.388,64.4,11200000.0
2009-12-15 05:01:00,64.4,64.405,64.393,64.405,14400000.0
2009-12-15 05:02:00,64.405,64.405,64.392,64.392,11200000.0
2009-12-15 05:03:00,64.406,64.414,64.396,64.412,12800000.0
2009-12-15 05:04:00,64.41,64.424,64.41,64.424,12800000.0
2009-12-15 05:05:00,64.418,64.423,64.387,64.387,11200000.0
2009-12-15 05:06:00,64.421,64.421,64.412,64.415,11200000.0
2009-12-15 05:07:00,64.406,64.42,64.396,64.396,9600000.0
2009-12-15 05:08:00,64.424,64.432,64.417,64.432,12800000.0
2009-12-15 05:09:00,64.436,64.439,64.426,64.426,11200000.0
2009-12-15 05:10:00,64.429,64.429,64.415,64.419,11200000.0
2009-12-15 05:11:00,64.405,64.428,64.405,64.428,12800000.0
2009-12-15 05:12:00,64.431,64.436,64.423,64.423,12800000.0
2009-12-15 05:13:00,64.436,64.446,64.435,64.437,12800000.0
2009-12-15 05:14:00,64.433,64.451,64.433,64.445,12800000.0
2009-12-15 05:15:00,64.437,64.461,64.437,64.461,7400000.0
2009-12-15 05:16:00,64.455,64.458,64.455,64.455,8000000.0
2009-12-15 05:17:00,64.453,64.463,64.453,64.463,11200000.0
2009-12-15 05:18:00,64.457,64.463,64.449,64.463,12800000.0
2009-12-15 05:19:00,64.449,64.456,64.447,64.456,9600000.0
2009-12-15 05:20:00,64.451,64.459,64.451,64.459,11200000.0
2009-12-15 05:21:00,64.459,64.459,64.452,64.452,8000000.0
2009-12-15 05:22:00,64.448,64.458,64.448,64.452,16000000.0
2009-12-15 05:23:00,64.444,64.453,64.427,64.437,12800000.0
2009-12-15 05:24:00,64.449,64.451,64.433,64.436,11200000.0
2009-12-15 05:25:00,64.432,64.432,64.419,64.422,9600000.0
2009-12-15 05:26:00,64.417,64.418,64.41,64.414,12800000.0
2009-12-15 05:27:00,64.408,64.412,64.403,64.403,12800000.0
2009-12-15 05:28:00,64.413,64.42,64.41,64.42,9600000.0
2009-12-15 05:29:00,64.414,64.426,64.414,64.422,12800000.0
2009-12-15 05:30:00,64.421,64.441,64.421,64.441,9600000.0
2009-12-15 05:31:00,64.428,64.432,64.428,64.431,8000000.0
2009-12-15 05:32:00,64.426,64.426,64.414,64.423,8000000.0
2009-12-15 05:33:00,64.431,64.431,64.413,64.416,11200000.0
2009-12-15 05:34:00,64.395,64.423,64.391,64.415,17600000.0
2009-12-15 05:35:00,64.425,64.425,64.405,64.405,12800000.0
2009-12-15 05:36:00,64.39,64.426,64.39,64.421,12800000.0
2009-12-15 05:37:00,64.425,64.425,64.395,64.395,11200000.0
2009-12-15 05:38:00,64.425,64.425,64.402,64.421,12800000.0
2009-12-15 05:39:00,64.423,64.423,64.41,64.413,11200000.0
2009-12-15 05:40:00,64.418,64.418,64.411,64.412,14400000.0
2009-12-15 05:41:00,64.408,64.408,64.403,64.404,8000000.0
2009-12-15 05:42:00,64.4,64.409,64.4,64.407,9600000.0
2009-12-15 05:43:00,64.416,64.419,64.411,64.418,12800000.0
2009-12-15 05:44:00,64.422,64.433,64.422,64.431,12800000.0
2009-12-15 05:45:00,64.429,64.435,64.428,64.433,16000000.0
2009-12-15 05:46:00,64.435,64.442,64.435,64.442,8000000.0
2009-12-15 05:47:00,64.439,64.445,64.427,64.439,11200000.0
2009-12-15 05:48:00,64.437,64.448,64.437,64.447,14400000.0
2009-12-15 05:49:00,64.441,64.45,64.441,64.45,17600000.0
2009-12-15 05:50:00,64.454,64.459,64.441,64.441,11200000.0
2009-12-15 05:51:00,64.454,64.456,64.447,64.456,11200000.0
2009-12-15 05:52:00,64.457,64.465,64.442,64.449,12800000.0
2009-12-15 05:53:00,64.459,64.459,64.45,64.452,17600000.0
2009-12-15 05:54:00,64.454,64.469,64.452,64.469,17600000.0
2009-12-15 05:55:00,64.463,64.463,64.396,64.396,11200000.0
2009-12-15 05:56:00,64.463,64.463,64.442,64.45,11200000.0
2009-12-15 05:57:00,64.428,64.452,64.424,64.444,12800000.0
2009-12-15 05:58:00,64.452,64.455,64.441,64.455,12800000.0
2009-12-15 05:59:00,64.439,64.454,64.437,64.453,12800000.0
2009-12-15 06:00:00,64.449,64.449,64.431,64.431,14400000.0
2009-12-15 06:01:00,64.428,64.444,64.428,64.444,16000000.0
2009-12-15 06:02:00,64.437,64.45,64.437,64.44,12800000.0
2009-12-15 06:03:00,64.443,64.443,64.437,64.439,12800000.0
2009-12-15 06:04:00,64.444,64.449,64.443,64.445,11200000.0
2009-12-15 06:05:00,64.443,64.456,64.44,64.443,9600000.0
2009-12-15 06:06:00,64.443,64.45,64.442,64.45,17600000.0
2009-12-15 06:07:00,64.452,64.457,64.447,64.457,12800000.0
2009-12-15 06:08:00,64.373,64.469,64.373,64.446,9600000.0
2009-12-15 06:09:00,64.437,64.442,64.436,64.442,11200000.0
2009-12-15 06:10:00,64.437,64.451,64.437,64.451,8000000.0
2009-12-15 06:11:00,64.455,64.455,64.449,64.451,9600000.0
2009-12-15 06:12:00,64.448,64.45,64.437,64.445,12800000.0
2009-12-15 06:13:00,64.441,64.441,64.427,64.427,8000000.0
2009-12-15 06:14:00,64.424,64.44,64.423,64.426,14400000.0
2009-12-15 06:15:00,64.408,64.426,64.402,64.412,9600000.0
2009-12-15 06:16:00,64.415,64.415,64.407,64.409,9600000.0
2009-12-15 06:17:00,64.403,64.413,64.403,64.411,9600000.0
2009-12-15 06:18:00,64.403,64.414,64.403,64.409,14400000.0
2009-12-15 06:19:00,64.414,64.414,64.403,64.403,12800000.0
2009-12-15 06:20:00,64.413,64.421,64.408,64.421,9600000.0
2009-12-15 06:21:00,64.427,64.432,64.427,64.432,8000000.0
2009-12-15 06:22:00,64.421,64.426,64.417,64.417,9600000.0
2009-12-15 06:23:00,64.44,64.445,64.437,64.439,17600000.0
2009-12-15 06:24:00,64.437,64.445,64.437,64.444,11200000.0
2009-12-15 06:25:00,64.434,64.449,64.434,64.44,9600000.0
2009-12-15 06:26:00,64.444,64.449,64.438,64.446,11200000.0
2009-12-15 06:27:00,64.437,64.453,64.437,64.453,11200000.0
2009-12-15 06:28:00,64.456,64.47,64.456,64.469,11200000.0
2009-12-15 06:29:00,64.472,64.474,64.464,64.474,12800000.0
2009-12-15 06:30:00,64.478,64.508,64.478,64.492,9600000.0
2009-12-15 06:31:00,64.511,64.533,64.511,64.533,12800000.0
2009-12-15 06:32:00,64.543,64.551,64.533,64.533,11600000.0
2009-12-15 06:33:00,64.529,64.532,64.517,64.531,17600000.0
2009-12-15 06:34:00,64.531,64.541,64.531,64.533,11200000.0
2009-12-15 06:35:00,64.534,64.541,64.527,64.541,9600000.0
2009-12-15 06:36:00,64.562,64.566,64.547,64.566,17600000.0
2009-12-15 06:37:00,64.56,64.565,64.536,64.536,12800000.0
2009-12-15 06:38:00,64.56,64.567,64.557,64.557,11200000.0
2009-12-15 06:39:00,64.552,64.565,64.552,64.56,9600000.0
2009-12-15 06:40:00,64.539,64.541,64.529,64.529,12800000.0
2009-12-15 06:41:00,64.545,64.553,64.541,64.553,12800000.0
2009-12-15 06:42:00,64.528,64.553,64.528,64.528,12800000.0
2009-12-15 06:43:00,64.548,64.55,64.536,64.547,17600000.0
2009-12-15 06:44:00,64.515,64.541,64.513,64.531,18000000.0
2009-12-15 06:45:00,64.552,64.567,64.552,64.555,12800000.0
2009-12-15 06:46:00,64.576,64.59,64.576,64.576,11200000.0
2009-12-15 06:47:00,64.58,64.581,64.572,64.572,12800000.0
2009-12-15 06:48:00,64.58,64.603,64.58,64.603,12800000.0
2009-12-15 06:49:00,64.611,64.626,64.597,64.621,12800000.0
2009-12-15 06:50:00,64.615,64.622,64.614,64.616,12800000.0
2009-12-15 06:51:00,64.618,64.618,64.6,64.6,11200000.0
2009-12-15 06:52:00,64.6,64.6,64.588,64.592,12800000.0
2009-12-15 06:53:00,64.577,64.577,64.554,64.554,8000000.0
2009-12-15 06:54:00,64.557,64.558,64.549,64.558,14400000.0
2009-12-15 06:55:00,64.552,64.554,64.544,64.553,11200000.0
2009-12-15 06:56:00,64.575,64.586,64.572,64.586,12800000.0
2009-12-15 06:57:00,64.58,64.58,64.562,64.562,9600000.0
2009-12-15 06:58:00,64.566,64.575,64.565,64.571,17600000.0
2009-12-15 06:59:00,64.566,64.566,64.534,64.556,12800000.0
2009-12-15 07:00:00,64.57,64.574,64.486,64.561,14400000.0
2009-12-15 07:01:00,64.567,64.578,64.567,64.571,17600000.0
2009-12-15 07:02:00,64.579,64.587,64.566,64.566,11200000.0
2009-12-15 07:03:00,64.578,64.592,64.578,64.586,11200000.0
2009-12-15 07:04:00,64.58,64.581,64.576,64.58,11200000.0
2009-12-15 07:05:00,64.58,64.58,64.572,64.572,8000000.0
2009-12-15 07:06:00,64.547,64.574,64.547,64.562,12800000.0
2009-12-15 07:07:00,64.566,64.566,64.552,64.552,11200000.0
2009-12-15 07:08:00,64.547,64.547,64.531,64.545,11200000.0
2009-12-15 07:09:00,64.546,64.556,64.546,64.551,12800000.0
2009-12-15 07:10:00,64.551,64.555,64.547,64.554,11200000.0
2009-12-15 07:11:00,64.551,64.558,64.551,64.552,12800000.0
2009-12-15 07:12:00,64.537,64.541,64.532,64.541,11600000.0
2009-12-15 07:13:00,64.539,64.548,64.526,64.548,9600000.0
2009-12-15 07:14:00,64.543,64.546,64.542,64.544,9600000.0
2009-12-15 07:15:00,64.549,64.555,64.549,64.554,11200000.0
2009-12-15 07:16:00,64.566,64.566,64.55,64.562,12800000.0
2009-12-15 07:17:00,64.567,64.569,64.557,64.557,12800000.0
2009-12-15 07:18:00,64.552,64.552,64.539,64.539,8000000.0
2009-12-15 07:19:00,64.551,64.558,64.551,64.558,12800000.0
2009-12-15 07:20:00,64.554,64.573,64.554,64.573,9600000.0
2009-12-15 07:21:00,64.577,64.577,64.569,64.569,12800000.0
2009-12-15 07:22:00,64.582,64.583,64.558,64.558,11200000.0
2009-12-15 07:23:00,64.553,64.553,64.546,64.546,11200000.0
2009-12-15 07:24:00,64.552,64.552,64.535,64.535,9600000.0
2009-12-15 07:25:00,64.551,64.551,64.531,64.545,9600000.0
2009-12-15 07:26:00,64.539,64.55,64.533,64.548,16000000.0
2009-12-15 07:27:00,64.527,64.542,64.527,64.527,8000000.0
2009-12-15 07:28:00,64.546,64.55,64.535,64.546,12800000.0
2009-12-15 07:29:00,64.543,64.544,64.533,64.533,14400000.0
2009-12-15 07:30:00,64.487,64.527,64.487,64.508,12800000.0
2009-12-15 07:31:00,64.537,64.544,64.537,64.542,17600000.0
2009-12-15 07:32:00,64.549,64.549,64.522,64.522,12800000.0
2009-12-15 07:33:00,64.524,64.524,64.51,64.51,9600000.0
2009-12-15 07:34:00,64.51,64.51,64.484,64.484,12800000.0
2009-12-15 07:35:00,64.466,64.466,64.46,64.46,8000000.0
2009-12-15 07:36:00,64.463,64.472,64.463,64.472,9600000.0
2009-12-15 07:37:00,64.469,64.485,64.465,64.467,16000000.0
2009-12-15 07:38:00,64.461,64.462,64.453,64.462,11200000.0
2009-12-15 07:39:00,64.454,64.454,64.434,64.434,11200000.0
2009-12-15 07:40:00,64.431,64.449,64.43,64.449,9600000.0
2009-12-15 07:41:00,64.452,64.454,64.44,64.44,12800000.0
2009-12-15 07:42:00,64.453,64.454,64.45,64.452,12800000.0
2009-12-15 07:43:00,64.446,64.453,64.445,64.448,12800000.0
2009-12-15 07:44:00,64.451,64.468,64.451,64.468,11200000.0
2009-12-15 07:45:00,64.475,64.475,64.469,64.474,12800000.0
2009-12-15 07:46:00,64.473,64.473,64.456,64.457,17600000.0
2009-12-15 07:47:00,64.452,64.457,64.444,64.444,14800000.0
2009-12-15 07:48:00,64.445,64.445,64.43,64.43,8000000.0
2009-12-15 07:49:00,64.441,64.448,64.435,64.435,17600000.0
2009-12-15 07:50:00,64.42,64.434,64.42,64.427,8000000.0
2009-12-15 07:51:00,64.421,64.426,64.411,64.421,12800000.0
2009-12-15 07:52:00,64.418,64.429,64.413,64.429,16000000.0
2009-12-15 07:53:00,64.422,64.439,64.422,64.439,11200000.0
2009-12-15 07:54:00,64.435,64.435,64.428,64.428,12800000.0
2009-12-15 07:55:00,64.429,64.446,64.419,64.446,8000000.0
2009-12-15 07:56:00,64.448,64.448,64.44,64.442,8000000.0
2009-12-15 07:57:00,64.441,64.453,64.439,64.439,9600000.0
2009-12-15 07:58:00,64.43,64.45,64.43,64.45,11200000.0
2009-12-15 07:59:00,64.458,64.458,64.449,64.451,12800000.0
2009-12-15 08:00:00,64.461,64.461,64.44,64.457,8000000.0
2009-12-15 08:01:00,64.465,64.49,64.465,64.49,8000000.0
2009-12-15 08:02:00,64.502,64.502,64.485,64.489,8000000.0
2009-12-15 08:03:00,64.499,64.511,64.497,64.509,11200000.0
2009-12-15 08:04:00,64.513,64.52,64.506,64.513,11600000.0
2009-12-15 08:05:00,64.514,64.527,64.514,64.527,14400000.0
2009-12-15 08:06:00,64.527,64.528,64.517,64.517,9600000.0
2009-12-15 08:07:00,64.521,64.521,64.503,64.508,8000000.0
2009-12-15 08:08:00,64.5,64.504,64.491,64.498,12800000.0
2009-12-15 08:09:00,64.487,64.505,64.487,64.503,12800000.0
2009-12-15 08:10:00,64.509,64.512,64.494,64.512,12800000.0
2009-12-15 08:11:00,64.512,64.519,64.506,64.512,11200000.0
2009-12-15 08:12:00,64.5,64.507,64.494,64.497,16000000.0
2009-12-15 08:13:00,64.503,64.503,64.475,64.475,6400000.0
2009-12-15 08:14:00,64.501,64.501,64.475,64.489,9600000.0
2009-12-15 08:15:00,64.493,64.501,64.48,64.48,16000000.0
2009-12-15 08:16:00,64.479,64.493,64.479,64.491,11200000.0
2009-12-15 08:17:00,64.496,64.496,64.486,64.496,12800000.0
2009-12-15 08:18:00,64.503,64.503,64.497,64.498,12800000.0
2009-12-15 08:19:00,64.514,64.515,64.492,64.495,9600000.0
2009-12-15 08:20:00,64.456,64.495,64.456,64.495,11200000.0
2009-12-15 08:21:00,64.503,64.503,64.482,64.482,9600000.0
2009-12-15 08:22:00,64.478,64.481,64.46,64.46,11200000.0
2009-12-15 08:23:00,64.443,64.448,64.441,64.446,11200000.0
2009-12-15 08:24:00,64.46,64.483,64.46,64.479,8000000.0
2009-12-15 08:25:00,64.469,64.482,64.469,64.479,9600000.0
2009-12-15 08:26:00,64.476,64.484,64.476,64.477,12800000.0
2009-12-15 08:27:00,64.482,64.484,64.469,64.484,8000000.0
2009-12-15 08:28:00,64.483,64.483,64.473,64.476,9600000.0
2009-12-15 08:29:00,64.477,64.477,64.473,64.473,8000000.0
2009-12-15 08:30:00,64.477,64.486,64.477,64.486,11200000.0
2009-12-15 08:31:00,64.478,64.492,64.478,64.482,12800000.0
2009-12-15 08:32:00,64.479,64.494,64.479,64.486,11200000.0
2009-12-15 08:33:00,64.483,64.49,64.481,64.487,11200000.0
2009-12-15 08:34:00,64.493,64.495,64.487,64.491,9600000.0
2009-12-15 08:35:00,64.476,64.494,64.473,64.493,11200000.0
2009-12-15 08:36:00,64.486,64.486,64.473,64.473,9600000.0
2009-12-15 08:37:00,64.471,64.471,64.461,64.464,9600000.0
2009-12-15 08:38:00,64.463,64.463,64.441,64.46,16000000.0
2009-12-15 08:39:00,64.466,64.479,64.462,64.479,14400000.0
2009-12-15 08:40:00,64.472,64.479,64.471,64.473,9600000.0
2009-12-15 08:41:00,64.46,64.475,64.46,64.47,17600000.0
2009-12-15 08:42:00,64.48,64.48,64.47,64.475,12800000.0
2009-12-15 08:43:00,64.468,64.478,64.465,64.465,12800000.0
2009-12-15 08:44:00,64.486,64.511,64.486,64.509,12800000.0
2009-12-15 08:45:00,64.504,64.508,64.497,64.508,9600000.0
2009-12-15 08:46:00,64.506,64.51,64.502,64.507,11200000.0
2009-12-15 08:47:00,64.507,64.526,64.507,64.526,11200000.0
2009-12-15 08:48:00,64.525,64.525,64.517,64.524,9600000.0
2009-12-15 08:49:00,64.529,64.53,64.519,64.529,17600000.0
2009-12-15 08:50:00,64.499,64.528,64.499,64.515,12800000.0
2009-12-15 08:51:00,64.523,64.533,64.509,64.528,14400000.0
2009-12-15 08:52:00,64.505,64.523,64.505,64.523,9600000.0
2009-12-15 08:53:00,64.516,64.528,64.516,64.523,16000000.0
2009-12-15 08:54:00,64.536,64.537,64.528,64.528,14400000.0
2009-12-15 08:55:00,64.526,64.527,64.503,64.503,9600000.0
2009-12-15 08:56:00,64.481,64.52,64.481,64.498,12800000.0
2009-12-15 08:57:00,64.51,64.516,64.508,64.508,11200000.0
2009-12-15 08:58:00,64.494,64.504,64.494,64.497,12800000.0
2009-12-15 08:59:00,64.517,64.522,64.517,64.517,8000000.0
2009-12-15 09:00:00,64.528,64.539,64.528,64.539,8000000.0
2009-12-15 09:01:00,64.542,64.581,64.542,64.581,11200000.0
2009-12-15 09:02:00,64.583,64.6,64.583,64.596,9600000.0
2009-12-15 09:03:00,64.601,64.606,64.589,64.606,16000000.0
2009-12-15 09:04:00,64.58,64.601,64.58,64.584,11200000.0
2009-12-15 09:05:00,64.59,64.599,64.588,64.588,11200000.0
2009-12-15 09:06:00,64.598,64.612,64.597,64.608,12800000.0
2009-12-15 09:07:00,64.614,64.628,64.614,64.628,9600000.0
2009-12-15 09:08:00,64.626,64.631,64.616,64.618,12800000.0
2009-12-15 09:09:00,64.613,64.613,64.595,64.604,9600000.0
2009-12-15 09:10:00,64.613,64.613,64.605,64.613,12800000.0
2009-12-15 09:11:00,64.617,64.617,64.601,64.605,12800000.0
2009-12-15 09:12:00,64.585,64.622,64.585,64.622,12800000.0
2009-12-15 09:13:00,64.626,64.629,64.619,64.619,9600000.0
2009-12-15 09:14:00,64.608,64.608,64.596,64.605,11200000.0
2009-12-15 09:15:00,64.593,64.603,64.593,64.603,11200000.0
2009-12-15 09:16:00,64.603,64.61,64.598,64.61,12800000.0
2009-12-15 09:17:00,64.617,64.623,64.616,64.623,8000000.0
2009-12-15 09:18:00,64.639,64.639,64.625,64.626,14400000.0
2009-12-15 09:19:00,64.643,64.649,64.641,64.643,12800000.0
2009-12-15 09:20:00,64.639,64.639,64.611,64.611,16000000.0
2009-12-15 09:21:00,64.597,64.601,64.597,64.598,10600000.0
2009-12-15 09:22:00,64.592,64.602,64.591,64.599,17600000.0
2009-12-15 09:23:00,64.606,64.61,64.599,64.599,12800000.0
2009-12-15 09:24:00,64.598,64.598,64.578,64.587,12800000.0
2009-12-15 09:25:00,64.589,64.59,64.579,64.579,9600000.0
2009-12-15 09:26:00,64.585,64.589,64.573,64.589,11200000.0
2009-12-15 09:27:00,64.593,64.6,64.593,64.594,11200000.0
2009-12-15 09:28:00,64.569,64.574,64.566,64.571,12800000.0
2009-12-15 09:29:00,64.569,64.577,64.567,64.577,11200000.0
2009-12-15 09:30:00,64.577,64.577,64.561,64.561,12800000.0
2009-12-15 09:31:00,64.559,64.572,64.559,64.571,9600000.0
2009-12-15 09:32:00,64.569,64.579,64.558,64.567,14400000.0
2009-12-15 09:33:00,64.583,64.589,64.581,64.584,12800000.0
2009-12-15 09:34:00,64.564,64.573,64.564,64.573,11200000.0
2009-12-15 09:35:00,64.577,64.59,64.577,64.59,12800000.0
2009-12-15 09:36:00,64.59,64.597,64.577,64.597,16000000.0
2009-12-15 09:37:00,64.545,64.612,64.545,64.604,8000000.0
2009-12-15 09:38:00,64.607,64.608,64.594,64.604,11200000.0
2009-12-15 09:39:00,64.611,64.611,64.595,64.605,12800000.0
2009-12-15 09:40:00,64.607,64.608,64.604,64.604,8000000.0
2009-12-15 09:41:00,64.589,64.589,64.563,64.563,11200000.0
2009-12-15 09:42:00,64.558,64.558,64.549,64.557,11200000.0
2009-12-15 09:43:00,64.554,64.554,64.545,64.545,12800000.0
2009-12-15 09:44:00,64.527,64.538,64.523,64.523,8000000.0
2009-12-15 09:45:00,64.534,64.557,64.534,64.553,12800000.0
2009-12-15 09:46:00,64.57,64.578,64.551,64.551,11200000.0
2009-12-15 09:47:00,64.552,64.556,64.545,64.556,9600000.0
2009-12-15 09:48:00,64.548,64.548,64.531,64.539,11200000.0
2009-12-15 09:49:00,64.553,64.555,64.529,64.529,12800000.0
2009-12-15 09:50:00,64.52,64.553,64.52,64.553,8000000.0
2009-12-15 09:51:00,64.554,64.554,64.527,64.527,16000000.0
2009-12-15 09:52:00,64.527,64.527,64.515,64.521,11200000.0
2009-12-15 09:53:00,64.502,64.507,64.49,64.49,12800000.0
2009-12-15 09:54:00,64.479,64.487,64.469,64.487,18000000.0
2009-12-15 09:55:00,64.509,64.512,64.486,64.486,11200000.0
2009-12-15 09:56:00,64.483,64.483,64.47,64.47,12800000.0
2009-12-15 09:57:00,64.456,64.472,64.451,64.467,9600000.0
2009-12-15 09:58:00,64.386,64.481,64.386,64.481,9600000.0
2009-12-15 09:59:00,64.491,64.497,64.49,64.497,17600000.0
2009-12-15 10:00:00,64.499,64.506,64.489,64.506,11200000.0
2009-12-15 10:01:00,64.509,64.509,64.498,64.498,12800000.0
2009-12-15 10:02:00,64.505,64.512,64.48,64.48,9600000.0
2009-12-15 10:03:00,64.519,64.542,64.519,64.529,11200000.0
2009-12-15 10:04:00,64.546,64.547,64.529,64.529,8000000.0
2009-12-15 10:05:00,64.507,64.519,64.507,64.518,8000000.0
2009-12-15 10:06:00,64.504,64.508,64.497,64.508,12800000.0
2009-12-15 10:07:00,64.497,64.498,64.487,64.498,13600000.0
2009-12-15 10:08:00,64.503,64.503,64.495,64.501,11200000.0
2009-12-15 10:09:00,64.483,64.483,64.458,64.458,12800000.0
2009-12-15 10:10:00,64.45,64.457,64.449,64.457,11200000.0
2009-12-15 10:11:00,64.469,64.469,64.462,64.464,11200000.0
2009-12-15 10:12:00,64.466,64.466,64.442,64.442,12800000.0
2009-12-15 10:13:00,64.429,64.441,64.429,64.441,12800000.0
2009-12-15 10:14:00,64.442,64.442,64.437,64.437,11200000.0
2009-12-15 10:15:00,64.41,64.41,64.345,64.345,12800000.0
2009-12-15 10:16:00,64.329,64.359,64.329,64.359,8000000.0
2009-12-15 10:17:00,64.358,64.361,64.355,64.355,11600000.0
2009-12-15 10:18:00,64.355,64.365,64.336,64.363,11200000.0
2009-12-15 10:19:00,64.375,64.378,64.366,64.366,11600000.0
2009-12-15 10:20:00,64.334,64.334,64.302,64.302,17600000.0
2009-12-15 10:21:00,64.274,64.281,64.263,64.281,8000000.0
2009-12-15 10:22:00,64.283,64.307,64.283,64.305,9600000.0
2009-12-15 10:23:00,64.32,64.327,64.316,64.327,10600000.0
2009-12-15 10:24:00,64.324,64.336,64.319,64.319,12800000.0
2009-12-15 10:25:00,64.32,64.32,64.283,64.283,11200000.0
2009-12-15 10:26:00,64.264,64.264,64.255,64.262,12800000.0
2009-12-15 10:27:00,64.247,64.253,64.245,64.251,11200000.0
2009-12-15 10:28:00,64.248,64.248,64.226,64.226,9600000.0
2009-12-15 10:29:00,64.22,64.226,64.209,64.209,11200000.0
2009-12-15 10:30:00,64.193,64.205,64.182,64.182,12200000.0
2009-12-15 10:31:00,64.183,64.186,64.172,64.186,12800000.0
2009-12-15 10:32:00,64.189,64.213,64.189,64.213,17600000.0
2009-12-15 10:33:00,64.214,64.234,64.214,64.234,11200000.0
2009-12-15 10:34:00,64.236,64.25,64.236,64.25,11200000.0
2009-12-15 10:35:00,64.244,64.244,64.231,64.231,11200000.0
2009-12-15 10:36:00,64.236,64.244,64.236,64.243,8000000.0
2009-12-15 10:37:00,64.261,64.274,64.175,64.274,11200000.0
2009-12-15 10:38:00,64.272,64.278,64.261,64.261,8000000.0
2009-12-15 10:39:00,64.282,64.282,64.249,64.249,11200000.0
2009-12-15 10:40:00,64.245,64.272,64.245,64.269,8000000.0
2009-12-15 10:41:00,64.306,64.337,64.306,64.337,9600000.0
2009-12-15 10:42:00,64.335,64.335,64.31,64.319,11200000.0
2009-12-15 10:43:00,64.319,64.331,64.319,64.324,11200000.0
2009-12-15 10:44:00,64.33,64.335,64.329,64.333,12800000.0
2009-12-15 10:45:00,64.322,64.322,64.313,64.316,8000000.0
2009-12-15 10:46:00,64.31,64.321,64.31,64.318,12800000.0
2009-12-15 10:47:00,64.318,64.329,64.305,64.316,12800000.0
2009-12-15 10:48:00,64.316,64.322,64.31,64.322,12800000.0
2009-12-15 10:49:00,64.327,64.337,64.322,64.337,11200000.0
2009-12-15 10:50:00,64.343,64.343,64.325,64.33,8000000.0
2009-12-15 10:51:00,64.324,64.339,64.324,64.339,17600000.0
2009-12-15 10:52:00,64.319,64.319,64.304,64.304,11200000.0
2009-12-15 10:53:00,64.3,64.311,64.291,64.311,11200000.0
2009-12-15 10:54:00,64.312,64.324,64.312,64.321,17600000.0
2009-12-15 10:55:00,64.332,64.333,64.321,64.329,11200000.0
2009-12-15 10:56:00,64.327,64.332,64.327,64.332,8000000.0
2009-12-15 10:57:00,64.321,64.321,64.313,64.313,8000000.0
2009-12-15 10:58:00,64.312,64.339,64.242,64.339,12800000.0
2009-12-15 10:59:00,64.351,64.351,64.337,64.337,11200000.0
2009-12-15 11:00:00,64.335,64.342,64.33,64.342,12800000.0
2009-12-15 11:01:00,64.348,64.361,64.348,64.353,12800000.0
2009-12-15 11:02:00,64.36,64.369,64.357,64.369,9600000.0
2009-12-15 11:03:00,64.37,64.381,64.355,64.375,12800000.0
2009-12-15 11:04:00,64.387,64.39,64.385,64.39,8000000.0
2009-12-15 11:05:00,64.411,64.414,64.409,64.413,9600000.0
2009-12-15 11:06:00,64.415,64.421,64.414,64.417,8000000.0
2009-12-15 11:07:00,64.424,64.432,64.415,64.415,11200000.0
2009-12-15 11:08:00,64.358,64.421,64.358,64.421,8000000.0
2009-12-15 11:09:00,64.448,64.452,64.44,64.44,17600000.0
2009-12-15 11:10:00,64.44,64.45,64.44,64.441,11200000.0
2009-12-15 11:11:00,64.457,64.461,64.447,64.461,11200000.0
2009-12-15 11:12:00,64.448,64.448,64.426,64.43,17600000.0
2009-12-15 11:13:00,64.421,64.428,64.406,64.419,14800000.0
2009-12-15 11:14:00,64.415,64.415,64.395,64.395,11200000.0
2009-12-15 11:15:00,64.387,64.387,64.372,64.376,11200000.0
2009-12-15 11:16:00,64.392,64.395,64.384,64.384,12800000.0
2009-12-15 11:17:00,64.378,64.388,64.375,64.387,18000000.0
2009-12-15 11:18:00,64.378,64.385,64.374,64.378,12800000.0
2009-12-15 11:19:00,64.37,64.371,64.365,64.37,8000000.0
2009-12-15 11:20:00,64.371,64.389,64.371,64.377,12800000.0
2009-12-15 11:21:00,64.396,64.402,64.39,64.402,9600000.0
2009-12-15 11:22:00,64.399,64.4,64.387,64.387,13200000.0
2009-12-15 11:23:00,64.376,64.405,64.376,64.405,11200000.0
2009-12-15 11:24:00,64.411,64.413,64.401,64.413,12800000.0
2009-12-15 11:25:00,64.403,64.419,64.397,64.419,17600000.0
2009-12-15 11:26:00,64.428,64.43,64.383,64.4,16000000.0
2009-12-15 11:27:00,64.392,64.398,64.379,64.398,8000000.0
2009-12-15 11:28:00,64.394,64.398,64.391,64.398,14400000.0
2009-12-15 11:29:00,64.395,64.396,64.39,64.39,8000000.0
2009-12-15 11:30:00,64.371,64.38,64.369,64.374,14400000.0
2009-12-15 11:31:00,64.386,64.394,64.386,64.392,11200000.0
2009-12-15 11:32:00,64.392,64.392,64.363,64.363,17600000.0
2009-12-15 11:33:00,64.346,64.352,64.338,64.338,12800000.0
2009-12-15 11:34:00,64.346,64.353,64.342,64.342,12800000.0
2009-12-15 11:35:00,64.34,64.352,64.34,64.351,11200000.0
2009-12-15 11:36:00,64.333,64.355,64.326,64.353,12800000.0
2009-12-15 11:37:00,64.34,64.365,64.34,64.365,9600000.0
2009-12-15 11:38:00,64.38,64.389,64.38,64.388,11200000.0
2009-12-15 11:39:00,64.392,64.4,64.378,64.397,11200000.0
2009-12-15 11:40:00,64.396,64.4,64.381,64.386,11200000.0
2009-12-15 11:41:00,64.378,64.378,64.366,64.377,12800000.0
2009-12-15 11:42:00,64.364,64.372,64.353,64.371,18000000.0
2009-12-15 11:43:00,64.372,64.38,64.362,64.373,11200000.0
2009-12-15 11:44:00,64.371,64.371,64.365,64.365,9600000.0
2009-12-15 11:45:00,64.385,64.393,64.369,64.369,9600000.0
2009-12-15 11:46:00,64.369,64.386,64.369,64.386,11200000.0
2009-12-15 11:47:00,64.359,64.37,64.337,64.337,9600000.0
2009-12-15 11:48:00,64.337,64.345,64.329,64.345,11200000.0
2009-12-15 11:49:00,64.333,64.342,64.333,64.334,9600000.0
2009-12-15 11:50:00,64.351,64.376,64.35,64.375,17000000.0
2009-12-15 11:51:00,64.377,64.377,64.369,64.374,11200000.0
2009-12-15 11:52:00,64.38,64.38,64.371,64.377,11600000.0
2009-12-15 11:53:00,64.383,64.388,64.372,64.383,16000000.0
2009-12-15 11:54:00,64.375,64.379,64.368,64.379,9600000.0
2009-12-15 11:55:00,64.377,64.379,64.371,64.371,8000000.0
2009-12-15 11:56:00,64.362,64.363,64.341,64.341,12800000.0
2009-12-15 11:57:00,64.331,64.331,64.313,64.329,17600000.0
2009-12-15 11:58:00,64.324,64.334,64.324,64.326,11200000.0
2009-12-15 11:59:00,64.323,64.347,64.323,64.347,11200000.0
2009-12-15 12:00:00,64.343,64.343,64.336,64.339,11200000.0
2009-12-15 12:01:00,64.338,64.338,64.331,64.331,11200000.0
2009-12-15 12:02:00,64.342,64.342,64.317,64.32,12800000.0
2009-12-15 12:03:00,64.328,64.33,64.326,64.328,8000000.0
2009-12-15 12:04:00,64.334,64.334,64.319,64.329,17600000.0
2009-12-15 12:05:00,64.328,64.341,64.328,64.337,8000000.0
2009-12-15 12:06:00,64.351,64.376,64.351,64.376,12800000.0
2009-12-15 12:07:00,64.407,64.414,64.407,64.413,11200000.0
2009-12-15 12:08:00,64.403,64.42,64.403,64.412,11200000.0
2009-12-15 12:09:00,64.4,64.405,64.392,64.4,14400000.0
2009-12-15 12:10:00,64.402,64.406,64.39,64.39,11200000.0
2009-12-15 12:11:00,64.404,64.405,64.394,64.403,12800000.0
2009-12-15 12:12:00,64.41,64.43,64.41,64.43,11200000.0
2009-12-15 12:13:00,64.422,64.422,64.407,64.41,11200000.0
2009-12-15 12:14:00,64.406,64.406,64.396,64.396,8400000.0
2009-12-15 12:15:00,64.391,64.395,64.381,64.395,16400000.0
2009-12-15 12:16:00,64.387,64.408,64.387,64.408,12800000.0
2009-12-15 12:17:00,64.411,64.411,64.399,64.409,8000000.0
2009-12-15 12:18:00,64.405,64.43,64.405,64.43,9600000.0
2009-12-15 12:19:00,64.433,64.433,64.414,64.433,12200000.0
2009-12-15 12:20:00,64.433,64.433,64.423,64.426,8000000.0
2009-12-15 12:21:00,64.448,64.475,64.438,64.475,16000000.0
2009-12-15 12:22:00,64.472,64.476,64.466,64.475,9600000.0
2009-12-15 12:23:00,64.475,64.479,64.466,64.477,14400000.0
2009-12-15 12:24:00,64.474,64.474,64.463,64.463,8000000.0
2009-12-15 12:25:00,64.468,64.469,64.461,64.464,12200000.0
2009-12-15 12:26:00,64.447,64.465,64.44,64.461,11200000.0
2009-12-15 12:27:00,64.472,64.479,64.455,64.461,11200000.0
2009-12-15 12:28:00,64.468,64.484,64.468,64.481,12800000.0
2009-12-15 12:29:00,64.488,64.496,64.483,64.496,17600000.0
2009-12-15 12:30:00,64.494,64.497,64.492,64.497,9600000.0
2009-12-15 12:31:00,64.509,64.512,64.498,64.504,11200000.0
2009-12-15 12:32:00,64.501,64.501,64.489,64.497,12800000.0
2009-12-15 12:33:00,64.491,64.491,64.475,64.475,8000000.0
2009-12-15 12:34:00,64.475,64.482,64.475,64.482,8000000.0
2009-12-15 12:35:00,64.478,64.492,64.478,64.485,11200000.0
2009-12-15 12:36:00,64.48,64.497,64.477,64.497,11200000.0
2009-12-15 12:37:00,64.487,64.492,64.473,64.478,11200000.0
2009-12-15 12:38:00,64.483,64.498,64.404,64.492,17600000.0
2009-12-15 12:39:00,64.48,64.484,64.474,64.484,8000000.0
2009-12-15 12:40:00,64.478,64.478,64.456,64.468,16000000.0
2009-12-15 12:41:00,64.479,64.489,64.479,64.484,12800000.0
2009-12-15 12:42:00,64.496,64.503,64.496,64.501,8000000.0
2009-12-15 12:43:00,64.501,64.503,64.492,64.503,12800000.0
2009-12-15 12:44:00,64.499,64.504,64.488,64.504,8000000.0
2009-12-15 12:45:00,64.508,64.508,64.503,64.505,8000000.0
2009-12-15 12:46:00,64.506,64.506,64.498,64.504,12800000.0
2009-12-15 12:47:00,64.498,64.498,64.48,64.48,9600000.0
2009-12-15 12:48:00,64.496,64.5,64.493,64.493,11200000.0
2009-12-15 12:49:00,64.507,64.508,64.492,64.508,10000000.0
2009-12-15 12:50:00,64.507,64.525,64.504,64.525,14400000.0
2009-12-15 12:51:00,64.521,64.521,64.515,64.515,11200000.0
2009-12-15 12:52:00,64.482,64.506,64.482,64.495,11200000.0
2009-12-15 12:53:00,64.511,64.527,64.511,64.524,11200000.0
2009-12-15 12:54:00,64.542,64.542,64.525,64.53,12800000.0
2009-12-15 12:55:00,64.532,64.535,64.523,64.523,9600000.0
2009-12-15 12:56:00,64.531,64.535,64.529,64.533,9600000.0
2009-12-15 12:57:00,64.536,64.543,64.536,64.541,8000000.0
2009-12-15 12:58:00,64.533,64.542,64.529,64.539,17600000.0
2009-12-15 12:59:00,64.54,64.544,64.531,64.532,16000000.0
2009-12-15 13:00:00,64.521,64.53,64.521,64.528,8000000.0
2009-12-15 13:01:00,64.511,64.511,64.491,64.501,8000000.0
2009-12-15 13:02:00,64.496,64.504,64.488,64.504,12800000.0
2009-12-15 13:03:00,64.516,64.516,64.502,64.512,8400000.0
2009-12-15 13:04:00,64.486,64.513,64.486,64.502,16000000.0
2009-12-15 13:05:00,64.509,64.528,64.509,64.528,12800000.0
2009-12-15 13:06:00,64.542,64.554,64.542,64.554,8000000.0
2009-12-15 13:07:00,64.555,64.566,64.555,64.566,14400000.0
2009-12-15 13:08:00,64.568,64.568,64.556,64.559,8000000.0
2009-12-15 13:09:00,64.555,64.563,64.551,64.559,8000000.0
2009-12-15 13:10:00,64.537,64.537,64.518,64.526,9600000.0
2009-12-15 13:11:00,64.503,64.51,64.488,64.494,11200000.0
2009-12-15 13:12:00,64.515,64.515,64.506,64.51,9600000.0
2009-12-15 13:13:00,64.516,64.52,64.515,64.515,8000000.0
2009-12-15 13:14:00,64.509,64.509,64.506,64.506,8000000.0
2009-12-15 13:15:00,64.503,64.506,64.5,64.501,8000000.0
2009-12-15 13:16:00,64.492,64.522,64.492,64.522,8000000.0
2009-12-15 13:17:00,64.519,64.519,64.502,64.503,12800000.0
2009-12-15 13:18:00,64.5,64.512,64.492,64.512,9600000.0
2009-12-15 13:19:00,64.501,64.512,64.501,64.512,8000000.0
2009-12-15 13:20:00,64.497,64.503,64.483,64.494,14400000.0
2009-12-15 13:21:00,64.5,64.503,64.492,64.499,11200000.0
2009-12-15 13:22:00,64.497,64.5,64.487,64.487,12800000.0
2009-12-15 13:23:00,64.477,64.477,64.465,64.465,8000000.0
2009-12-15 13:24:00,64.482,64.482,64.473,64.476,11200000.0
2009-12-15 13:25:00,64.469,64.478,64.467,64.469,17600000.0
2009-12-15 13:26:00,64.488,64.488,64.476,64.476,9600000.0
2009-12-15 13:27:00,64.483,64.494,64.479,64.494,9600000.0
2009-12-15 13:28:00,64.495,64.495,64.4,64.478,16000000.0
2009-12-15 13:29:00,64.363,64.452,64.363,64.444,11200000.0
2009-12-15 13:30:00,64.456,64.463,64.453,64.462,16000000.0
2009-12-15 13:31:00,64.458,64.46,64.455,64.455,8000000.0
2009-12-15 13:32:00,64.458,64.472,64.458,64.472,11200000.0
2009-12-15 13:33:00,64.474,64.476,64.469,64.474,19200000.0
2009-12-15 13:34:00,64.473,64.482,64.473,64.482,8000000.0
2009-12-15 13:35:00,64.484,64.484,64.476,64.482,36800000.0
2009-12-15 13:36:00,64.493,64.494,64.488,64.488,17600000.0
2009-12-15 13:37:00,64.481,64.501,64.481,64.501,14400000.0
2009-12-15 13:38:00,64.507,64.518,64.506,64.517,33600000.0
2009-12-15 13:39:00,64.53,64.53,64.524,64.528,16000000.0
2009-12-15 13:40:00,64.484,64.52,64.484,64.51,40800000.0
2009-12-15 13:41:00,64.526,64.544,64.526,64.544,16000000.0
2009-12-15 13:42:00,64.548,64.562,64.547,64.547,11200000.0
2009-12-15 13:43:00,64.559,64.56,64.547,64.56,27600000.0
2009-12-15 13:44:00,64.56,64.588,64.56,64.588,33600000.0
2009-12-15 13:45:00,64.588,64.592,64.579,64.585,20800000.0
2009-12-15 13:46:00,64.587,64.587,64.574,64.574,24000000.0
2009-12-15 13:47:00,64.57,64.572,64.564,64.564,12800000.0
2009-12-15 13:48:00,64.546,64.552,64.539,64.539,13200000.0
2009-12-15 13:49:00,64.544,64.544,64.528,64.528,17600000.0
2009-12-15 13:50:00,64.526,64.532,64.518,64.529,9600000.0
2009-12-15 13:51:00,64.534,64.536,64.531,64.536,24000000.0
2009-12-15 13:52:00,64.536,64.538,64.526,64.533,38400000.0
2009-12-15 13:53:00,64.52,64.52,64.491,64.491,18000000.0
2009-12-15 13:54:00,64.502,64.51,64.502,64.504,25600000.0
2009-12-15 13:55:00,64.507,64.517,64.506,64.517,14400000.0
2009-12-15 13:56:00,64.523,64.528,64.519,64.528,14400000.0
2009-12-15 13:57:00,64.532,64.543,64.527,64.543,28800000.0
2009-12-15 13:58:00,64.552,64.565,64.552,64.563,14400000.0
2009-12-15 13:59:00,64.552,64.552,64.53,64.53,32400000.0
2009-12-15 14:00:00,64.52,64.522,64.503,64.503,48000000.0
2009-12-15 14:01:00,64.482,64.5,64.482,64.493,32000000.0
2009-12-15 14:02:00,64.497,64.508,64.497,64.508,14400000.0
2009-12-15 14:03:00,64.512,64.515,64.512,64.514,14400000.0
2009-12-15 14:04:00,64.525,64.525,64.518,64.518,11200000.0
2009-12-15 14:05:00,64.527,64.535,64.527,64.535,24000000.0
2009-12-15 14:06:00,64.536,64.536,64.52,64.533,36800000.0
2009-12-15 14:07:00,64.536,64.536,64.522,64.524,40000000.0
2009-12-15 14:08:00,64.521,64.523,64.513,64.523,30400000.0
2009-12-15 14:09:00,64.515,64.534,64.515,64.534,33600000.0
2009-12-15 14:10:00,64.53,64.535,64.527,64.535,33600000.0
2009-12-15 14:11:00,64.528,64.528,64.515,64.515,22400000.0
2009-12-15 14:12:00,64.521,64.521,64.512,64.513,27000000.0
2009-12-15 14:13:00,64.514,64.522,64.511,64.522,18600000.0
2009-12-15 14:14:00,64.526,64.535,64.526,64.526,12800000.0
2009-12-15 14:15:00,64.529,64.529,64.515,64.515,28800000.0
2009-12-15 14:16:00,64.511,64.515,64.509,64.509,25600000.0
2009-12-15 14:17:00,64.506,64.508,64.499,64.499,22400000.0
2009-12-15 14:18:00,64.501,64.502,64.497,64.502,16000000.0
2009-12-15 14:19:00,64.502,64.509,64.499,64.499,9600000.0
2009-12-15 14:20:00,64.508,64.509,64.498,64.504,25600000.0
2009-12-15 14:21:00,64.485,64.494,64.471,64.494,28800000.0
2009-12-15 14:22:00,64.483,64.483,64.436,64.436,24000000.0
2009-12-15 14:23:00,64.432,64.44,64.423,64.436,47400000.0
2009-12-15 14:24:00,64.417,64.417,64.406,64.408,12800000.0
2009-12-15 14:25:00,64.409,64.416,64.396,64.398,54400000.0
2009-12-15 14:26:00,64.38,64.38,64.352,64.364,12800000.0
2009-12-15 14:27:00,64.367,64.374,64.366,64.374,17600000.0
2009-12-15 14:28:00,64.375,64.38,64.358,64.38,36800000.0
2009-12-15 14:29:00,64.387,64.387,64.369,64.374,36800000.0
2009-12-15 14:30:00,64.35,64.356,64.347,64.349,22400000.0
2009-12-15 14:31:00,64.344,64.347,64.341,64.342,20800000.0
2009-12-15 14:32:00,64.352,64.352,64.349,64.349,40000000.0
2009-12-15 14:33:00,64.358,64.368,64.358,64.368,24000000.0
2009-12-15 14:34:00,64.396,64.403,64.396,64.403,33600000.0
2009-12-15 14:35:00,64.417,64.419,64.414,64.414,14400000.0
2009-12-15 14:36:00,64.41,64.41,64.406,64.408,14400000.0
2009-12-15 14:37:00,64.402,64.411,64.393,64.411,35200000.0
2009-12-15 14:38:00,64.437,64.447,64.437,64.447,56000000.0
2009-12-15 14:39:00,64.448,64.458,64.437,64.458,38400000.0
2009-12-15 14:40:00,64.464,64.464,64.435,64.435,32000000.0
2009-12-15 14:41:00,64.436,64.45,64.435,64.443,55400000.0
2009-12-15 14:42:00,64.458,64.459,64.452,64.459,17600000.0
2009-12-15 14:43:00,64.464,64.464,64.458,64.463,25600000.0
2009-12-15 14:44:00,64.475,64.477,64.469,64.477,16000000.0
2009-12-15 14:45:00,64.48,64.48,64.472,64.474,8000000.0
2009-12-15 14:46:00,64.473,64.473,64.452,64.452,11200000.0
2009-12-15 14:47:00,64.435,64.439,64.428,64.428,9600000.0
2009-12-15 14:48:00,64.413,64.42,64.413,64.416,19200000.0
2009-12-15 14:49:00,64.414,64.421,64.407,64.421,32000000.0
2009-12-15 14:50:00,64.433,64.448,64.433,64.448,28800000.0
2009-12-15 14:51:00,64.457,64.458,64.452,64.455,32000000.0
2009-12-15 14:52:00,64.428,64.441,64.425,64.441,12800000.0
2009-12-15 14:53:00,64.434,64.434,64.419,64.42,9600000.0
2009-12-15 14:54:00,64.425,64.437,64.425,64.436,12800000.0
2009-12-15 14:55:00,64.433,64.436,64.426,64.427,16000000.0
2009-12-15 14:56:00,64.429,64.45,64.429,64.45,8000000.0
2009-12-15 14:57:00,64.45,64.45,64.442,64.442,9600000.0
2009-12-15 14:58:00,64.408,64.444,64.408,64.439,17600000.0
2009-12-15 14:59:00,64.446,64.451,64.442,64.442,9600000.0
2009-12-15 15:00:00,64.424,64.424,64.407,64.414,14400000.0
2009-12-15 15:01:00,64.424,64.443,64.424,64.443,19200000.0
2009-12-15 15:02:00,64.453,64.469,64.452,64.469,27200000.0
2009-12-15 15:03:00,64.466,64.481,64.465,64.479,12800000.0
2009-12-15 15:04:00,64.495,64.509,64.495,64.502,24000000.0
2009-12-15 15:05:00,64.488,64.496,64.471,64.471,25600000.0
2009-12-15 15:06:00,64.476,64.476,64.462,64.463,17600000.0
2009-12-15 15:07:00,64.461,64.461,64.449,64.461,25600000.0
2009-12-15 15:08:00,64.459,64.459,64.444,64.448,22400000.0
2009-12-15 15:09:00,64.46,64.462,64.452,64.454,28800000.0
2009-12-15 15:10:00,64.448,64.454,64.439,64.439,40000000.0
2009-12-15 15:11:00,64.458,64.458,64.448,64.452,32400000.0
2009-12-15 15:12:00,64.427,64.448,64.427,64.441,30400000.0
2009-12-15 15:13:00,64.457,64.466,64.457,64.466,44800000.0
2009-12-15 15:14:00,64.474,64.478,64.471,64.477,35200000.0
2009-12-15 15:15:00,64.48,64.483,64.479,64.479,22400000.0
2009-12-15 15:16:00,64.485,64.493,64.479,64.486,36800000.0
2009-12-15 15:17:00,64.49,64.507,64.49,64.507,22400000.0
2009-12-15 15:18:00,64.507,64.521,64.506,64.506,21800000.0
2009-12-15 15:19:00,64.502,64.502,64.495,64.501,16000000.0
2009-12-15 15:20:00,64.513,64.524,64.513,64.516,24000000.0
2009-12-15 15:21:00,64.524,64.532,64.524,64.531,9600000.0
2009-12-15 15:22:00,64.522,64.522,64.511,64.511,8000000.0
2009-12-15 15:23:00,64.535,64.545,64.535,64.544,48000000.0
2009-12-15 15:24:00,64.542,64.548,64.535,64.544,25600000.0
2009-12-15 15:25:00,64.525,64.548,64.514,64.514,27200000.0
2009-12-15 15:26:00,64.553,64.568,64.553,64.568,40000000.0
2009-12-15 15:27:00,64.578,64.578,64.567,64.575,28800000.0
2009-12-15 15:28:00,64.574,64.574,64.544,64.544,70400000.0
2009-12-15 15:29:00,64.537,64.537,64.419,64.443,46400000.0
2009-12-15 15:30:00,64.416,64.505,64.399,64.487,115600000.0
2009-12-15 15:31:00,64.471,64.471,64.421,64.421,60800000.0
2009-12-15 15:32:00,64.409,64.412,64.391,64.412,30400000.0
2009-12-15 15:33:00,64.426,64.461,64.426,64.456,30400000.0
2009-12-15 15:34:00,64.46,64.499,64.46,64.499,22400000.0
2009-12-15 15:35:00,64.487,64.496,64.473,64.475,33600000.0
2009-12-15 15:36:00,64.471,64.474,64.464,64.464,32000000.0
2009-12-15 15:37:00,64.471,64.478,64.466,64.474,30400000.0
2009-12-15 15:38:00,64.465,64.472,64.449,64.472,59200000.0
2009-12-15 15:39:00,64.488,64.488,64.474,64.48,36800000.0
2009-12-15 15:40:00,64.486,64.512,64.486,64.512,35200000.0
2009-12-15 15:41:00,64.51,64.51,64.483,64.483,25600000.0
2009-12-15 15:42:00,64.473,64.474,64.46,64.46,42600000.0
2009-12-15 15:43:00,64.467,64.477,64.466,64.477,27200000.0
2009-12-15 15:44:00,64.496,64.51,64.496,64.51,27200000.0
2009-12-15 15:45:00,64.518,64.526,64.512,64.526,41600000.0
2009-12-15 15:46:00,64.53,64.545,64.53,64.541,14400000.0
2009-12-15 15:47:00,64.539,64.541,64.534,64.534,30400000.0
2009-12-15 15:48:00,64.548,64.563,64.548,64.557,27200000.0
2009-12-15 15:49:00,64.554,64.561,64.545,64.559,11200000.0
2009-12-15 15:50:00,64.555,64.562,64.554,64.558,25600000.0
2009-12-15 15:51:00,64.574,64.575,64.562,64.57,43200000.0
2009-12-15 15:52:00,64.579,64.596,64.567,64.596,20800000.0
2009-12-15 15:53:00,64.609,64.609,64.596,64.596,24000000.0
2009-12-15 15:54:00,64.594,64.601,64.592,64.592,28800000.0
2009-12-15 15:55:00,64.588,64.588,64.574,64.574,24000000.0
2009-12-15 15:56:00,64.574,64.589,64.573,64.577,51200000.0
2009-12-15 15:57:00,64.561,64.566,64.547,64.555,32000000.0
2009-12-15 15:58:00,64.557,64.557,64.542,64.542,19200000.0
2009-12-15 15:59:00,64.527,64.541,64.527,64.539,36800000.0
2009-12-15 16:00:00,64.537,64.558,64.537,64.558,51200000.0
2009-12-15 16:01:00,64.548,64.567,64.543,64.567,41600000.0
2009-12-15 16:02:00,64.57,64.599,64.568,64.599,22400000.0
2009-12-15 16:03:00,64.584,64.584,64.574,64.578,64000000.0
2009-12-15 16:04:00,64.586,64.59,64.576,64.576,44800000.0
2009-12-15 16:05:00,64.586,64.605,64.586,64.605,48000000.0
2009-12-15 16:06:00,64.617,64.617,64.595,64.597,35200000.0
2009-12-15 16:07:00,64.586,64.593,64.581,64.591,32000000.0
2009-12-15 16:08:00,64.563,64.563,64.545,64.545,44800000.0
2009-12-15 16:09:00,64.534,64.552,64.525,64.552,44200000.0
2009-12-15 16:10:00,64.555,64.562,64.552,64.552,42000000.0
2009-12-15 16:11:00,64.563,64.564,64.548,64.564,56000000.0
2009-12-15 16:12:00,64.567,64.572,64.562,64.572,56000000.0
2009-12-15 16:13:00,64.568,64.574,64.567,64.574,60800000.0
2009-12-15 16:14:00,64.572,64.592,64.572,64.592,50000000.0
2009-12-15 16:15:00,64.595,64.596,64.588,64.59,59200000.0
2009-12-15 16:16:00,64.595,64.602,64.59,64.591,67600000.0
2009-12-15 16:17:00,64.585,64.627,64.585,64.627,38400000.0
2009-12-15 16:18:00,64.61,64.611,64.6,64.6,38400000.0
2009-12-15 16:19:00,64.578,64.591,64.575,64.591,22400000.0
2009-12-15 16:20:00,64.589,64.589,64.576,64.576,46400000.0
2009-12-15 16:21:00,64.583,64.593,64.575,64.593,27200000.0
2009-12-15 16:22:00,64.591,64.591,64.567,64.567,41600000.0
2009-12-15 16:23:00,64.573,64.602,64.571,64.602,43200000.0
2009-12-15 16:24:00,64.617,64.622,64.609,64.609,22400000.0
2009-12-15 16:25:00,64.608,64.614,64.598,64.601,34000000.0
2009-12-15 16:26:00,64.597,64.597,64.592,64.592,17600000.0
2009-12-15 16:27:00,64.596,64.596,64.577,64.577,35200000.0
2009-12-15 16:28:00,64.558,64.563,64.529,64.529,27600000.0
2009-12-15 16:29:00,64.529,64.534,64.525,64.533,11200000.0
2009-12-15 16:30:00,64.528,64.528,64.509,64.517,43200000.0
2009-12-15 16:31:00,64.517,64.523,64.511,64.523,41600000.0
2009-12-15 16:32:00,64.53,64.53,64.519,64.523,26000000.0
2009-12-15 16:33:00,64.539,64.552,64.539,64.539,27200000.0
2009-12-15 16:34:00,64.523,64.534,64.515,64.53,35200000.0
2009-12-15 16:35:00,64.532,64.569,64.532,64.569,52800000.0
2009-12-15 16:36:00,64.581,64.581,64.551,64.558,50600000.0
2009-12-15 16:37:00,64.547,64.547,64.533,64.535,41600000.0
2009-12-15 16:38:00,64.541,64.552,64.536,64.552,40000000.0
2009-12-15 16:39:00,64.566,64.575,64.566,64.574,35200000.0
2009-12-15 16:40:00,64.579,64.581,64.561,64.568,56000000.0
2009-12-15 16:41:00,64.553,64.563,64.549,64.552,74800000.0
2009-12-15 16:42:00,64.562,64.572,64.559,64.559,54400000.0
2009-12-15 16:43:00,64.56,64.565,64.553,64.553,17600000.0
2009-12-15 16:44:00,64.553,64.556,64.528,64.556,35200000.0
2009-12-15 16:45:00,64.573,64.573,64.551,64.554,57600000.0
2009-12-15 16:46:00,64.553,64.553,64.536,64.536,67200000.0
2009-12-15 16:47:00,64.543,64.569,64.543,64.569,70800000.0
2009-12-15 16:48:00,64.575,64.575,64.563,64.569,52800000.0
2009-12-15 16:49:00,64.567,64.573,64.564,64.564,36800000.0
2009-12-15 16:50:00,64.56,64.56,64.528,64.528,75200000.0
2009-12-15 16:51:00,64.529,64.534,64.529,64.533,32000000.0
2009-12-15 16:52:00,64.529,64.533,64.525,64.525,46400000.0
2009-12-15 16:53:00,64.517,64.521,64.507,64.521,30400000.0
2009-12-15 16:54:00,64.519,64.532,64.519,64.532,11200000.0
2009-12-15 16:55:00,64.53,64.54,64.53,64.54,27200000.0
2009-12-15 16:56:00,64.551,64.562,64.551,64.551,36800000.0
2009-12-15 16:57:00,64.556,64.556,64.54,64.54,19200000.0
2009-12-15 16:58:00,64.537,64.543,64.532,64.535,52800000.0
2009-12-15 16:59:00,64.532,64.534,64.517,64.517,51200000.0
2009-12-15 17:00:00,64.513,64.513,64.499,64.506,49600000.0
2009-12-15 17:01:00,64.523,64.53,64.521,64.53,40000000.0
2009-12-15 17:02:00,64.529,64.539,64.525,64.525,33600000.0
2009-12-15 17:03:00,64.537,64.544,64.524,64.542,44200000.0
2009-12-15 17:04:00,64.556,64.568,64.553,64.563,42000000.0
2009-12-15 17:05:00,64.559,64.559,64.544,64.545,54400000.0
2009-12-15 17:06:00,64.542,64.543,64.529,64.535,59600000.0
2009-12-15 17:07:00,64.547,64.56,64.547,64.555,34600000.0
2009-12-15 17:08:00,64.555,64.559,64.55,64.559,68800000.0
2009-12-15 17:09:00,64.566,64.599,64.566,64.593,59200000.0
2009-12-15 17:10:00,64.601,64.606,64.597,64.606,25600000.0
2009-12-15 17:11:00,64.624,64.638,64.624,64.624,38400000.0
2009-12-15 17:12:00,64.612,64.625,64.61,64.625,26000000.0
2009-12-15 17:13:00,64.628,64.635,64.621,64.635,28800000.0
2009-12-15 17:14:00,64.652,64.652,64.646,64.649,22400000.0
2009-12-15 17:15:00,64.655,64.658,64.648,64.656,19200000.0
2009-12-15 17:16:00,64.665,64.674,64.657,64.674,25600000.0
2009-12-15 17:17:00,64.706,64.723,64.705,64.723,38400000.0
2009-12-15 17:18:00,64.716,64.716,64.703,64.713,57600000.0
2009-12-15 17:19:00,64.711,64.716,64.705,64.705,24000000.0
2009-12-15 17:20:00,64.746,64.766,64.746,64.764,8000000.0
2009-12-15 17:21:00,64.765,64.765,64.745,64.745,28800000.0
2009-12-15 17:22:00,64.741,64.75,64.738,64.749,19200000.0
2009-12-15 17:23:00,64.764,64.764,64.747,64.757,16000000.0
2009-12-15 17:24:00,64.764,64.764,64.742,64.742,19200000.0
2009-12-15 17:25:00,64.743,64.748,64.736,64.737,17600000.0
2009-12-15 17:26:00,64.747,64.752,64.741,64.745,35200000.0
2009-12-15 17:27:00,64.74,64.74,64.724,64.727,46400000.0
2009-12-15 17:28:00,64.722,64.723,64.715,64.717,31400000.0
2009-12-15 17:29:00,64.713,64.737,64.712,64.731,27200000.0
2009-12-15 17:30:00,64.722,64.724,64.715,64.722,46400000.0
2009-12-15 17:31:00,64.738,64.752,64.733,64.739,88000000.0
2009-12-15 17:32:00,64.722,64.727,64.715,64.716,52800000.0
2009-12-15 17:33:00,64.718,64.729,64.718,64.722,36800000.0
2009-12-15 17:34:00,64.718,64.722,64.707,64.707,63400000.0
2009-12-15 17:35:00,64.705,64.708,64.702,64.708,43200000.0
2009-12-15 17:36:00,64.71,64.714,64.707,64.707,33600000.0
2009-12-15 17:37:00,64.714,64.725,64.714,64.724,49600000.0
2009-12-15 17:38:00,64.724,64.731,64.723,64.729,35200000.0
2009-12-15 17:39:00,64.739,64.739,64.728,64.738,54400000.0
2009-12-15 17:40:00,64.739,64.75,64.739,64.744,74600000.0
2009-12-15 17:41:00,64.761,64.778,64.761,64.778,78200000.0
2009-12-15 17:42:00,64.77,64.776,64.765,64.773,45200000.0
2009-12-15 17:43:00,64.778,64.787,64.778,64.78,41600000.0
2009-12-15 17:44:00,64.789,64.804,64.787,64.804,30400000.0
2009-12-15 17:45:00,64.801,64.804,64.796,64.796,30400000.0
2009-12-15 17:46:00,64.784,64.784,64.748,64.748,41600000.0
2009-12-15 17:47:00,64.752,64.752,64.74,64.74,57000000.0
2009-12-15 17:48:00,64.727,64.741,64.727,64.741,57600000.0
2009-12-15 17:49:00,64.748,64.763,64.747,64.76,46400000.0
2009-12-15 17:50:00,64.776,64.776,64.756,64.756,53200000.0
2009-12-15 17:51:00,64.755,64.775,64.755,64.775,49600000.0
2009-12-15 17:52:00,64.784,64.784,64.755,64.755,43200000.0
2009-12-15 17:53:00,64.755,64.766,64.753,64.766,33600000.0
2009-12-15 17:54:00,64.764,64.773,64.759,64.772,38400000.0
2009-12-15 17:55:00,64.773,64.773,64.756,64.763,40000000.0
2009-12-15 17:56:00,64.775,64.78,64.772,64.775,45200000.0
2009-12-15 17:57:00,64.778,64.785,64.774,64.783,36800000.0
2009-12-15 17:58:00,64.791,64.792,64.782,64.782,58000000.0
2009-12-15 17:59:00,64.785,64.796,64.785,64.792,62400000.0
2009-12-15 18:00:00,64.784,64.784,64.761,64.761,51600000.0
2009-12-15 18:01:00,64.755,64.757,64.748,64.757,32000000.0
2009-12-15 18:02:00,64.758,64.758,64.75,64.752,24000000.0
2009-12-15 18:03:00,64.736,64.736,64.715,64.715,36800000.0
2009-12-15 18:04:00,64.703,64.712,64.697,64.712,33600000.0
2009-12-15 18:05:00,64.716,64.724,64.713,64.718,43200000.0
2009-12-15 18:06:00,64.697,64.697,64.684,64.695,30400000.0
2009-12-15 18:07:00,64.685,64.685,64.67,64.67,35200000.0
2009-12-15 18:08:00,64.666,64.679,64.666,64.679,84800000.0
2009-12-15 18:09:00,64.69,64.69,64.678,64.681,33000000.0
2009-12-15 18:10:00,64.691,64.699,64.691,64.693,35200000.0
2009-12-15 18:11:00,64.691,64.696,64.689,64.696,25600000.0
2009-12-15 18:12:00,64.698,64.701,64.687,64.687,11200000.0
2009-12-15 18:13:00,64.698,64.699,64.687,64.687,27200000.0
2009-12-15 18:14:00,64.686,64.696,64.682,64.682,19200000.0
2009-12-15 18:15:00,64.694,64.744,64.694,64.744,30400000.0
2009-12-15 18:16:00,64.754,64.762,64.738,64.739,56000000.0
2009-12-15 18:17:00,64.736,64.749,64.73,64.749,43200000.0
2009-12-15 18:18:00,64.748,64.754,64.747,64.753,30400000.0
2009-12-15 18:19:00,64.75,64.75,64.737,64.744,46400000.0
2009-12-15 18:20:00,64.76,64.767,64.759,64.762,43200000.0
2009-12-15 18:21:00,64.76,64.766,64.755,64.766,32000000.0
2009-12-15 18:22:00,64.768,64.774,64.76,64.76,33600000.0
2009-12-15 18:23:00,64.751,64.771,64.751,64.771,46400000.0
2009-12-15 18:24:00,64.768,64.78,64.764,64.768,52800000.0
2009-12-15 18:25:00,64.772,64.776,64.755,64.762,33600000.0
2009-12-15 18:26:00,64.769,64.781,64.769,64.769,30400000.0
2009-12-15 18:27:00,64.772,64.784,64.772,64.777,33600000.0
2009-12-15 18:28:00,64.771,64.772,64.761,64.766,12800000.0
2009-12-15 18:29:00,64.773,64.794,64.77,64.794,25600000.0
2009-12-15 18:30:00,64.795,64.833,64.795,64.833,36800000.0
2009-12-15 18:31:00,64.837,64.85,64.836,64.842,73600000.0
2009-12-15 18:32:00,64.845,64.848,64.84,64.84,70400000.0
2009-12-15 18:33:00,64.845,64.854,64.845,64.848,32000000.0
2009-12-15 18:34:00,64.851,64.853,64.838,64.838,19200000.0
2009-12-15 18:35:00,64.832,64.832,64.817,64.82,43200000.0
2009-12-15 18:36:00,64.828,64.836,64.826,64.83,68800000.0
2009-12-15 18:37:00,64.842,64.842,64.818,64.838,36800000.0
2009-12-15 18:38:00,64.844,64.86,64.842,64.859,49600000.0
2009-12-15 18:39:00,64.849,64.853,64.837,64.837,76800000.0
2009-12-15 18:40:00,64.827,64.855,64.827,64.855,65600000.0
2009-12-15 18:41:00,64.862,64.87,64.854,64.859,72000000.0
2009-12-15 18:42:00,64.862,64.871,64.851,64.871,78400000.0
2009-12-15 18:43:00,64.858,64.869,64.851,64.864,49600000.0
2009-12-15 18:44:00,64.866,64.866,64.855,64.855,30400000.0
2009-12-15 18:45:00,64.851,64.858,64.846,64.846,52800000.0
2009-12-15 18:46:00,64.842,64.842,64.831,64.84,78400000.0
2009-12-15 18:47:00,64.856,64.863,64.854,64.854,54400000.0
2009-12-15 18:48:00,64.848,64.857,64.84,64.857,28800000.0
2009-12-15 18:49:00,64.859,64.867,64.859,64.864,24000000.0
2009-12-15 18:50:00,64.86,64.866,64.852,64.852,46400000.0
2009-12-15 18:51:00,64.842,64.85,64.842,64.849,35200000.0
2009-12-15 18:52:00,64.848,64.856,64.848,64.849,19200000.0
2009-12-15 18:53:00,64.848,64.852,64.841,64.851,30400000.0
2009-12-15 18:54:00,64.852,64.852,64.838,64.838,19200000.0
2009-12-15 18:55:00,64.833,64.85,64.833,64.841,22400000.0
2009-12-15 18:56:00,64.843,64.854,64.843,64.854,16000000.0
2009-12-15 18:57:00,64.849,64.858,64.849,64.851,19200000.0
2009-12-15 18:58:00,64.865,64.874,64.863,64.874,32000000.0
2009-12-15 18:59:00,64.88,64.882,64.873,64.876,32000000.0
2009-12-15 19:00:00,64.868,64.873,64.866,64.871,9600000.0
2009-12-15 19:01:00,64.876,64.879,64.863,64.863,19200000.0
2009-12-15 19:02:00,64.868,64.871,64.861,64.866,43200000.0
2009-12-15 19:03:00,64.87,64.876,64.864,64.876,14400000.0
2009-12-15 19:04:00,64.895,64.906,64.895,64.902,40000000.0
2009-12-15 19:05:00,64.896,64.896,64.892,64.892,22400000.0
2009-12-15 19:06:00,64.898,64.903,64.889,64.901,56000000.0
2009-12-15 19:07:00,64.913,64.913,64.904,64.906,35200000.0
2009-12-15 19:08:00,64.885,64.906,64.885,64.899,22400000.0
2009-12-15 19:09:00,64.903,64.903,64.887,64.887,46400000.0
2009-12-15 19:10:00,64.9,64.91,64.897,64.909,20800000.0
2009-12-15 19:11:00,64.911,64.911,64.898,64.904,30400000.0
2009-12-15 19:12:00,64.905,64.905,64.896,64.902,24000000.0
2009-12-15 19:13:00,64.901,64.902,64.888,64.891,29800000.0
2009-12-15 19:14:00,64.89,64.896,64.887,64.89,36800000.0
2009-12-15 19:15:00,64.889,64.898,64.875,64.898,25600000.0
2009-12-15 19:16:00,64.897,64.902,64.891,64.891,35200000.0
2009-12-15 19:17:00,64.883,64.883,64.87,64.87,12800000.0
2009-12-15 19:18:00,64.871,64.876,64.869,64.873,32400000.0
2009-12-15 19:19:00,64.881,64.881,64.866,64.872,25600000.0
2009-12-15 19:20:00,64.859,64.859,64.851,64.857,12800000.0
2009-12-15 19:21:00,64.866,64.873,64.857,64.873,17600000.0
2009-12-15 19:22:00,64.871,64.872,64.86,64.867,14400000.0
2009-12-15 19:23:00,64.863,64.863,64.851,64.852,12800000.0
2009-12-15 19:24:00,64.858,64.858,64.836,64.842,48000000.0
2009-12-15 19:25:00,64.846,64.851,64.843,64.851,49600000.0
2009-12-15 19:26:00,64.855,64.864,64.85,64.864,41600000.0
2009-12-15 19:27:00,64.857,64.857,64.842,64.842,27600000.0
2009-12-15 19:28:00,64.84,64.843,64.836,64.842,36800000.0
2009-12-15 19:29:00,64.828,64.834,64.82,64.82,33600000.0
2009-12-15 19:30:00,64.83,64.83,64.808,64.81,48000000.0
2009-12-15 19:31:00,64.797,64.81,64.789,64.793,20800000.0
2009-12-15 19:32:00,64.77,64.772,64.753,64.753,40400000.0
2009-12-15 19:33:00,64.743,64.753,64.73,64.73,32000000.0
2009-12-15 19:34:00,64.722,64.755,64.722,64.745,52800000.0
2009-12-15 19:35:00,64.736,64.737,64.722,64.737,25600000.0
2009-12-15 19:36:00,64.749,64.752,64.747,64.748,24000000.0
2009-12-15 19:37:00,64.752,64.758,64.744,64.758,30400000.0
2009-12-15 19:38:00,64.772,64.773,64.764,64.771,22400000.0
2009-12-15 19:39:00,64.771,64.771,64.76,64.764,11200000.0
2009-12-15 19:40:00,64.759,64.766,64.759,64.759,22400000.0
2009-12-15 19:41:00,64.761,64.767,64.76,64.763,11200000.0
2009-12-15 19:42:00,64.759,64.786,64.759,64.786,11200000.0
2009-12-15 19:43:00,64.781,64.781,64.758,64.758,19200000.0
2009-12-15 19:44:00,64.767,64.779,64.767,64.779,40000000.0
2009-12-15 19:45:00,64.777,64.777,64.765,64.765,12800000.0
2009-12-15 19:46:00,64.761,64.764,64.76,64.76,14400000.0
2009-12-15 19:47:00,64.755,64.755,64.747,64.755,22400000.0
2009-12-15 19:48:00,64.757,64.763,64.75,64.75,22400000.0
2009-12-15 19:49:00,64.751,64.758,64.75,64.758,30400000.0
2009-12-15 19:50:00,64.752,64.764,64.752,64.764,19200000.0
2009-12-15 19:51:00,64.765,64.765,64.756,64.758,16000000.0
2009-12-15 19:52:00,64.759,64.763,64.756,64.756,12800000.0
2009-12-15 19:53:00,64.763,64.763,64.752,64.752,12800000.0
2009-12-15 19:54:00,64.75,64.756,64.747,64.756,11200000.0
2009-12-15 19:55:00,64.752,64.763,64.737,64.756,36800000.0
2009-12-15 19:56:00,64.76,64.76,64.742,64.742,11200000.0
2009-12-15 19:57:00,64.733,64.756,64.733,64.75,16000000.0
2009-12-15 19:58:00,64.75,64.754,64.75,64.751,11200000.0
2009-12-15 19:59:00,64.745,64.748,64.735,64.735,20800000.0
2009-12-15 20:00:00,64.745,64.762,64.745,64.76,17600000.0
2009-12-15 20:01:00,64.752,64.786,64.752,64.786,10600000.0
2009-12-15 20:02:00,64.786,64.798,64.786,64.798,17600000.0
2009-12-15 20:03:00,64.796,64.818,64.795,64.818,28800000.0
2009-12-15 20:04:00,64.814,64.82,64.811,64.815,30400000.0
2009-12-15 20:05:00,64.812,64.812,64.793,64.803,19600000.0
2009-12-15 20:06:00,64.814,64.815,64.812,64.815,16000000.0
2009-12-15 20:07:00,64.81,64.832,64.81,64.827,12800000.0
2009-12-15 20:08:00,64.823,64.833,64.818,64.831,38400000.0
2009-12-15 20:09:00,64.835,64.835,64.827,64.835,65600000.0
2009-12-15 20:10:00,64.832,64.832,64.798,64.798,19200000.0
2009-12-15 20:11:00,64.799,64.802,64.787,64.801,28800000.0
2009-12-15 20:12:00,64.791,64.791,64.744,64.744,25600000.0
2009-12-15 20:13:00,64.742,64.752,64.741,64.743,27200000.0
2009-12-15 20:14:00,64.746,64.746,64.74,64.746,12800000.0
2009-12-15 20:15:00,64.723,64.723,64.714,64.72,11200000.0
2009-12-15 20:16:00,64.741,64.745,64.735,64.737,28200000.0
2009-12-15 20:17:00,64.728,64.729,64.719,64.72,34000000.0
2009-12-15 20:18:00,64.721,64.726,64.719,64.726,32000000.0
2009-12-15 20:19:00,64.716,64.716,64.706,64.706,12800000.0
2009-12-15 20:20:00,64.703,64.703,64.693,64.703,19200000.0
2009-12-15 20:21:00,64.703,64.704,64.698,64.702,8000000.0
2009-12-15 20:22:00,64.687,64.689,64.68,64.68,9600000.0
2009-12-15 20:23:00,64.693,64.696,64.686,64.686,9600000.0
2009-12-15 20:24:00,64.664,64.681,64.664,64.672,12800000.0
2009-12-15 20:25:00,64.671,64.671,64.657,64.659,14400000.0
2009-12-15 20:26:00,64.65,64.664,64.65,64.656,16000000.0
2009-12-15 20:27:00,64.665,64.687,64.664,64.687,14400000.0
2009-12-15 20:28:00,64.688,64.688,64.677,64.687,17600000.0
2009-12-15 20:29:00,64.686,64.686,64.666,64.666,8000000.0
2009-12-15 20:30:00,64.615,64.657,64.615,64.646,27200000.0
2009-12-15 20:31:00,64.671,64.679,64.663,64.679,12800000.0
2009-12-15 20:32:00,64.675,64.676,64.672,64.675,9600000.0
2009-12-15 20:33:00,64.665,64.669,64.658,64.659,16000000.0
2009-12-15 20:34:00,64.652,64.654,64.652,64.652,8000000.0
2009-12-15 20:35:00,64.655,64.674,64.655,64.664,14800000.0
2009-12-15 20:36:00,64.665,64.667,64.646,64.651,16000000.0
2009-12-15 20:37:00,64.64,64.644,64.635,64.639,12800000.0
2009-12-15 20:38:00,64.644,64.644,64.634,64.634,9600000.0
2009-12-15 20:39:00,64.63,64.638,64.63,64.638,9600000.0
2009-12-15 20:40:00,64.635,64.635,64.622,64.635,8000000.0
2009-12-15 20:41:00,64.633,64.633,64.61,64.61,11200000.0
2009-12-15 20:42:00,64.614,64.63,64.614,64.628,11200000.0
2009-12-15 20:43:00,64.628,64.656,64.628,64.656,11200000.0
2009-12-15 20:44:00,64.656,64.659,64.653,64.659,8000000.0
2009-12-15 20:45:00,64.66,64.665,64.658,64.665,12800000.0
2009-12-15 20:46:00,64.669,64.673,64.666,64.672,9600000.0
2009-12-15 20:47:00,64.665,64.681,64.665,64.678,13200000.0
2009-12-15 20:48:00,64.649,64.673,64.649,64.667,17600000.0
2009-12-15 20:49:00,64.667,64.682,64.667,64.682,19200000.0
2009-12-15 20:50:00,64.682,64.682,64.676,64.68,16000000.0
2009-12-15 20:51:00,64.677,64.686,64.677,64.685,28800000.0
2009-12-15 20:52:00,64.667,64.685,64.664,64.664,12800000.0
2009-12-15 20:53:00,64.687,64.692,64.687,64.692,11200000.0
2009-12-15 20:54:00,64.713,64.713,64.704,64.704,11200000.0
2009-12-15 20:55:00,64.707,64.707,64.686,64.694,16000000.0
2009-12-15 20:56:00,64.704,64.704,64.69,64.69,12800000.0
2009-12-15 20:57:00,64.687,64.691,64.683,64.683,22400000.0
2009-12-15 20:58:00,64.684,64.689,64.683,64.689,16000000.0
2009-12-15 20:59:00,64.683,64.685,64.683,64.683,8000000.0
2009-12-15 21:00:00,64.679,64.688,64.676,64.688,17600000.0
2009-12-15 21:01:00,64.677,64.683,64.677,64.681,17600000.0
2009-12-15 21:02:00,64.679,64.685,64.671,64.682,12800000.0
2009-12-15 21:03:00,64.676,64.686,64.673,64.686,9600000.0
2009-12-15 21:04:00,64.681,64.681,64.671,64.671,8000000.0
2009-12-15 21:05:00,64.675,64.687,64.675,64.687,14400000.0
2009-12-15 21:06:00,64.669,64.7,64.669,64.7,11200000.0
2009-12-15 21:07:00,64.702,64.704,64.693,64.703,14400000.0
2009-12-15 21:08:00,64.689,64.689,64.684,64.686,8000000.0
2009-12-15 21:09:00,64.681,64.681,64.67,64.675,22400000.0
2009-12-15 21:10:00,64.665,64.687,64.665,64.682,12800000.0
2009-12-15 21:11:00,64.687,64.687,64.682,64.682,17600000.0
2009-12-15 21:12:00,64.668,64.676,64.668,64.676,9600000.0
2009-12-15 21:13:00,64.674,64.682,64.674,64.682,12800000.0
2009-12-15 21:14:00,64.658,64.698,64.658,64.698,25600000.0
2009-12-15 21:15:00,64.701,64.709,64.701,64.709,32000000.0
2009-12-15 21:16:00,64.69,64.707,64.69,64.707,19200000.0
2009-12-15 21:17:00,64.714,64.714,64.708,64.71,17600000.0
2009-12-15 21:18:00,64.716,64.716,64.708,64.71,22400000.0
2009-12-15 21:19:00,64.705,64.705,64.693,64.693,12800000.0
2009-12-15 21:20:00,64.692,64.694,64.687,64.689,16000000.0
2009-12-15 21:21:00,64.687,64.687,64.68,64.682,8000000.0
2009-12-15 21:22:00,64.665,64.665,64.65,64.65,9600000.0
2009-12-15 21:23:00,64.653,64.657,64.636,64.647,16000000.0
2009-12-15 21:24:00,64.649,64.66,64.649,64.66,11200000.0
2009-12-15 21:25:00,64.651,64.656,64.643,64.655,17600000.0
2009-12-15 21:26:00,64.641,64.656,64.641,64.653,23400000.0
2009-12-15 21:27:00,64.652,64.657,64.636,64.636,22400000.0
2009-12-15 21:28:00,64.657,64.664,64.645,64.653,30400000.0
2009-12-15 21:29:00,64.658,64.662,64.653,64.66,27200000.0
2009-12-15 21:30:00,64.676,64.693,64.676,64.693,8000000.0
2009-12-15 21:31:00,64.697,64.702,64.695,64.697,16000000.0
2009-12-15 21:32:00,64.687,64.697,64.687,64.692,12800000.0
2009-12-15 21:33:00,64.687,64.687,64.678,64.686,8000000.0
2009-12-15 21:34:00,64.663,64.689,64.663,64.673,12800000.0
2009-12-15 21:35:00,64.685,64.693,64.674,64.674,14400000.0
2009-12-15 21:36:00,64.675,64.689,64.674,64.683,11200000.0
2009-12-15 21:37:00,64.694,64.702,64.694,64.702,8000000.0
2009-12-15 21:38:00,64.699,64.71,64.697,64.697,8000000.0
2009-12-15 21:39:00,64.685,64.699,64.685,64.699,11200000.0
2009-12-15 21:40:00,64.697,64.709,64.697,64.708,8000000.0
2009-12-15 21:41:00,64.723,64.732,64.723,64.729,13200000.0
2009-12-15 21:42:00,64.724,64.726,64.72,64.726,8000000.0
2009-12-15 21:43:00,64.724,64.728,64.721,64.721,12800000.0
2009-12-15 21:44:00,64.694,64.716,64.694,64.715,16000000.0
2009-12-15 21:45:00,64.717,64.726,64.704,64.705,18000000.0
2009-12-15 21:46:00,64.729,64.752,64.729,64.744,8000000.0
2009-12-15 21:47:00,64.753,64.756,64.751,64.754,11200000.0
2009-12-15 21:48:00,64.754,64.76,64.75,64.752,35200000.0
2009-12-15 21:49:00,64.747,64.749,64.741,64.743,12800000.0
2009-12-15 21:50:00,64.74,64.74,64.727,64.727,11200000.0
2009-12-15 21:51:00,64.727,64.73,64.721,64.721,9600000.0
2009-12-15 21:52:00,64.72,64.72,64.713,64.713,22400000.0
2009-12-15 21:53:00,64.722,64.723,64.71,64.71,24000000.0
2009-12-15 21:54:00,64.713,64.717,64.708,64.708,8000000.0
2009-12-15 21:55:00,64.698,64.698,64.658,64.658,12800000.0
2009-12-15 21:56:00,64.65,64.652,64.643,64.647,16000000.0
2009-12-15 21:57:00,64.647,64.674,64.647,64.674,10600000.0
2009-12-15 21:58:00,64.687,64.694,64.685,64.694,28800000.0
2009-12-15 21:59:00,64.7,64.706,64.693,64.706,35200000.0
2009-12-15 22:00:00,64.718,64.726,64.714,64.714,11200000.0
2009-12-15 22:01:00,64.724,64.737,64.724,64.737,19200000.0
2009-12-15 22:02:00,64.741,64.75,64.741,64.75,8000000.0
2009-12-15 22:03:00,64.741,64.75,64.738,64.739,17600000.0
2009-12-15 22:04:00,64.747,64.747,64.741,64.743,8000000.0
2009-12-15 22:05:00,64.763,64.775,64.763,64.765,14400000.0
2009-12-15 22:06:00,64.763,64.775,64.763,64.775,13200000.0
2009-12-15 22:07:00,64.779,64.785,64.779,64.78,16000000.0
2009-12-15 22:08:00,64.778,64.788,64.778,64.788,17400000.0
2009-12-15 22:09:00,64.784,64.786,64.778,64.778,8000000.0
2009-12-15 22:10:00,64.779,64.796,64.779,64.796,22400000.0
2009-12-15 22:11:00,64.796,64.802,64.784,64.802,9600000.0
2009-12-15 22:12:00,64.775,64.802,64.775,64.802,12800000.0
2009-12-15 22:13:00,64.794,64.801,64.794,64.8,16000000.0
2009-12-15 22:14:00,64.806,64.809,64.799,64.799,11600000.0
2009-12-15 22:15:00,64.771,64.771,64.746,64.746,14400000.0
2009-12-15 22:16:00,64.744,64.745,64.736,64.745,9600000.0
2009-12-15 22:17:00,64.741,64.745,64.74,64.74,19600000.0
2009-12-15 22:18:00,64.74,64.748,64.738,64.743,11200000.0
2009-12-15 22:19:00,64.728,64.732,64.723,64.727,12800000.0
2009-12-15 22:20:00,64.717,64.732,64.711,64.711,12800000.0
2009-12-15 22:21:00,64.679,64.679,64.672,64.673,11200000.0
2009-12-15 22:22:00,64.666,64.666,64.655,64.664,11200000.0
2009-12-15 22:23:00,64.661,64.661,64.649,64.649,9600000.0
2009-12-15 22:24:00,64.652,64.662,64.652,64.662,11200000.0
2009-12-15 22:25:00,64.676,64.679,64.666,64.679,16000000.0
2009-12-15 22:26:00,64.679,64.679,64.663,64.663,8000000.0
2009-12-15 22:27:00,64.646,64.646,64.631,64.631,12800000.0
2009-12-15 22:28:00,64.639,64.641,64.632,64.632,11200000.0
2009-12-15 22:29:00,64.648,64.652,64.642,64.647,16000000.0
2009-12-15 22:30:00,64.638,64.643,64.637,64.643,8000000.0
2009-12-15 22:31:00,64.643,64.643,64.626,64.626,11200000.0
2009-12-15 22:32:00,64.62,64.621,64.615,64.62,9000000.0
2009-12-15 22:33:00,64.617,64.62,64.609,64.61,34000000.0
2009-12-15 22:34:00,64.611,64.611,64.594,64.602,25600000.0
2009-12-15 22:35:00,64.598,64.599,64.593,64.593,32000000.0
2009-12-15 22:36:00,64.604,64.607,64.604,64.604,43200000.0
2009-12-15 22:37:00,64.588,64.599,64.588,64.598,25600000.0
2009-12-15 22:38:00,64.599,64.599,64.589,64.589,19200000.0
2009-12-15 22:39:00,64.57,64.578,64.562,64.562,11200000.0
2009-12-15 22:40:00,64.572,64.583,64.568,64.568,15400000.0
2009-12-15 22:41:00,64.573,64.573,64.568,64.571,8000000.0
2009-12-15 22:42:00,64.571,64.579,64.571,64.579,9600000.0
2009-12-15 22:43:00,64.57,64.584,64.557,64.584,16000000.0
2009-12-15 22:44:00,64.585,64.586,64.574,64.574,8000000.0
2009-12-15 22:45:00,64.559,64.559,64.551,64.552,8000000.0
2009-12-15 22:46:00,64.562,64.572,64.56,64.572,12800000.0
2009-12-15 22:47:00,64.58,64.583,64.579,64.58,11200000.0
2009-12-15 22:48:00,64.54,64.572,64.54,64.572,17600000.0
2009-12-15 22:49:00,64.575,64.578,64.572,64.572,12800000.0
2009-12-15 22:50:00,64.571,64.578,64.571,64.578,9600000.0
2009-12-15 22:51:00,64.592,64.592,64.577,64.577,14400000.0
2009-12-15 22:52:00,64.591,64.604,64.591,64.604,11200000.0
2009-12-15 22:53:00,64.587,64.587,64.582,64.586,12800000.0
2009-12-15 22:54:00,64.594,64.615,64.594,64.615,9600000.0
2009-12-15 22:55:00,64.629,64.637,64.624,64.633,12800000.0
2009-12-15 22:56:00,64.611,64.624,64.595,64.624,9600000.0
2009-12-15 22:57:00,64.622,64.625,64.619,64.62,12800000.0
2009-12-15 22:58:00,64.636,64.636,64.614,64.614,14400000.0
2009-12-15 22:59:00,64.63,64.636,64.624,64.627,12800000.0
2009-12-15 23:00:00,64.633,64.648,64.633,64.645,8000000.0
2009-12-15 23:01:00,64.664,64.664,64.654,64.654,8000000.0
2009-12-15 23:02:00,64.662,64.68,64.662,64.68,8400000.0
2009-12-15 23:03:00,64.673,64.683,64.67,64.68,11200000.0
2009-12-15 23:04:00,64.686,64.705,64.686,64.705,14400000.0
2009-12-15 23:05:00,64.697,64.706,64.697,64.705,33000000.0
2009-12-15 23:06:00,64.705,64.706,64.7,64.706,12800000.0
2009-12-15 23:07:00,64.714,64.715,64.7,64.71,12800000.0
2009-12-15 23:08:00,64.718,64.727,64.718,64.722,16000000.0
2009-12-15 23:09:00,64.724,64.732,64.719,64.719,17600000.0
2009-12-15 23:10:00,64.72,64.72,64.698,64.714,12800000.0
2009-12-15 23:11:00,64.724,64.724,64.704,64.704,11200000.0
2009-12-15 23:12:00,64.69,64.697,64.684,64.697,20800000.0
2009-12-15 23:13:00,64.69,64.699,64.69,64.699,12800000.0
2009-12-15 23:14:00,64.674,64.695,64.674,64.695,11200000.0
2009-12-15 23:15:00,64.703,64.708,64.679,64.679,12800000.0
2009-12-15 23:16:00,64.701,64.703,64.7,64.7,9600000.0
2009-12-15 23:17:00,64.687,64.696,64.666,64.666,12800000.0
2009-12-15 23:18:00,64.692,64.697,64.692,64.697,8000000.0
2009-12-15 23:19:00,64.703,64.703,64.686,64.694,9600000.0
2009-12-15 23:20:00,64.683,64.688,64.677,64.677,9600000.0
2009-12-15 23:21:00,64.688,64.688,64.647,64.65,16000000.0
2009-12-15 23:22:00,64.676,64.685,64.659,64.685,12800000.0
2009-12-15 23:23:00,64.668,64.688,64.664,64.673,17600000.0
2009-12-15 23:24:00,64.656,64.675,64.656,64.675,8000000.0
2009-12-15 23:25:00,64.686,64.686,64.673,64.673,17600000.0
2009-12-15 23:26:00,64.669,64.676,64.665,64.668,12800000.0
2009-12-15 23:27:00,64.679,64.683,64.674,64.681,11200000.0
2009-12-15 23:28:00,64.665,64.665,64.645,64.652,9600000.0
2009-12-15 23:29:00,64.657,64.66,64.646,64.647,12800000.0
2009-12-15 23:30:00,64.654,64.662,64.654,64.66,14400000.0
2009-12-15 23:31:00,64.664,64.675,64.664,64.667,9600000.0
2009-12-15 23:32:00,64.658,64.668,64.658,64.665,11200000.0
2009-12-15 23:33:00,64.655,64.66,64.649,64.66,11200000.0
2009-12-15 23:34:00,64.627,64.648,64.627,64.648,12800000.0
2009-12-15 23:35:00,64.644,64.652,64.642,64.649,16000000.0
2009-12-15 23:36:00,64.65,64.65,64.637,64.645,12800000.0
2009-12-15 23:37:00,64.645,64.65,64.638,64.65,8000000.0
2009-12-15 23:38:00,64.633,64.66,64.633,64.66,14400000.0
2009-12-15 23:39:00,64.658,64.663,64.654,64.663,12800000.0
2009-12-15 23:40:00,64.658,64.66,64.645,64.66,35200000.0
2009-12-15 23:41:00,64.663,64.67,64.659,64.659,12800000.0
2009-12-15 23:42:00,64.662,64.666,64.658,64.664,9600000.0
2009-12-15 23:43:00,64.649,64.653,64.628,64.628,8000000.0
2009-12-15 23:44:00,64.661,64.685,64.661,64.685,11200000.0
2009-12-15 23:45:00,64.692,64.692,64.678,64.678,9600000.0
2009-12-15 23:46:00,64.681,64.686,64.67,64.678,11200000.0
2009-12-15 23:47:00,64.683,64.693,64.683,64.693,9600000.0
2009-12-15 23:48:00,64.681,64.692,64.681,64.692,8000000.0
2009-12-15 23:49:00,64.671,64.683,64.661,64.679,16000000.0
2009-12-15 23:50:00,64.661,64.676,64.661,64.672,9600000.0
2009-12-15 23:51:00,64.682,64.688,64.666,64.679,12800000.0
2009-12-15 23:52:00,64.673,64.673,64.631,64.648,12800000.0
2009-12-15 23:53:00,64.639,64.641,64.625,64.639,9600000.0
2009-12-15 23:54:00,64.656,64.667,64.638,64.667,14400000.0
2009-12-15 23:55:00,64.669,64.671,64.646,64.648,8000000.0
2009-12-15 23:56:00,64.642,64.654,64.635,64.635,12800000.0
2009-12-15 23:57:00,64.644,64.651,64.628,64.635,11200000.0
2009-12-15 23:58:00,64.627,64.639,64.626,64.626,8000000.0
2009-12-15 23:59:00,64.641,64.641,64.625,64.631,11200000.0
2009-12-16 00:00:00,64.622,64.638,64.619,64.638,17600000.0
2009-12-16 00:01:00,64.628,64.628,64.619,64.622,12800000.0
2009-12-16 00:02:00,64.612,64.612,64.566,64.601,11200000.0
2009-12-16 00:03:00,64.605,64.606,64.589,64.589,12200000.0
2009-12-16 00:04:00,64.573,64.597,64.573,64.597,9600000.0
2009-12-16 00:05:00,64.58,64.599,64.575,64.58,16000000.0
2009-12-16 00:06:00,64.593,64.601,64.578,64.598,11200000.0
2009-12-16 00:07:00,64.598,64.601,64.574,64.574,9600000.0
2009-12-16 00:08:00,64.595,64.604,64.585,64.586,11200000.0
2009-12-16 00:09:00,64.598,64.609,64.598,64.607,8000000.0
2009-12-16 00:10:00,64.597,64.602,64.594,64.597,33600000.0
2009-12-16 00:11:00,64.591,64.596,64.582,64.589,16000000.0
2009-12-16 00:12:00,64.588,64.595,64.588,64.59,12800000.0
2009-12-16 00:13:00,64.59,64.6,64.587,64.587,14400000.0
2009-12-16 00:14:00,64.573,64.581,64.569,64.581,24000000.0
2009-12-16 00:15:00,64.584,64.585,64.572,64.572,28800000.0
2009-12-16 00:16:00,64.583,64.583,64.578,64.582,14400000.0
2009-12-16 00:17:00,64.589,64.611,64.586,64.592,12800000.0
2009-12-16 00:18:00,64.59,64.59,64.581,64.581,12800000.0
2009-12-16 00:19:00,64.575,64.588,64.575,64.588,12800000.0
2009-12-16 00:20:00,64.591,64.592,64.586,64.586,17600000.0
2009-12-16 00:21:00,64.596,64.603,64.596,64.601,7400000.0
2009-12-16 00:22:00,64.572,64.59,64.566,64.567,17600000.0
2009-12-16 00:23:00,64.566,64.572,64.566,64.572,8000000.0
2009-12-16 00:24:00,64.572,64.608,64.572,64.608,14400000.0
2009-12-16 00:25:00,64.6,64.601,64.586,64.601,9600000.0
2009-12-16 00:26:00,64.62,64.638,64.62,64.628,11200000.0
2009-12-16 00:27:00,64.627,64.636,64.627,64.636,9600000.0
2009-12-16 00:28:00,64.636,64.643,64.636,64.643,32000000.0
2009-12-16 00:29:00,64.648,64.657,64.648,64.657,12800000.0
2009-12-16 00:30:00,64.659,64.667,64.659,64.667,8000000.0
2009-12-16 00:31:00,64.669,64.68,64.669,64.68,8000000.0
2009-12-16 00:32:00,64.67,64.67,64.659,64.666,12800000.0
2009-12-16 00:33:00,64.657,64.66,64.654,64.654,12800000.0
2009-12-16 00:34:00,64.656,64.66,64.651,64.659,19200000.0
2009-12-16 00:35:00,64.638,64.66,64.638,64.655,28800000.0
2009-12-16 00:36:00,64.666,64.666,64.643,64.659,14400000.0
2009-12-16 00:37:00,64.663,64.663,64.655,64.658,12800000.0
2009-12-16 00:38:00,64.665,64.67,64.578,64.663,12800000.0
2009-12-16 00:39:00,64.64,64.651,64.639,64.64,12800000.0
2009-12-16 00:40:00,64.641,64.641,64.628,64.628,10600000.0
2009-12-16 00:41:00,64.642,64.653,64.635,64.635,12800000.0
2009-12-16 00:42:00,64.653,64.653,64.641,64.652,9600000.0
2009-12-16 00:43:00,64.644,64.661,64.644,64.661,9600000.0
2009-12-16 00:44:00,64.661,64.665,64.635,64.653,11200000.0
2009-12-16 00:45:00,64.654,64.663,64.651,64.663,11200000.0
2009-12-16 00:46:00,64.661,64.677,64.661,64.677,9600000.0
2009-12-16 00:47:00,64.678,64.683,64.669,64.669,12800000.0
2009-12-16 00:48:00,64.652,64.652,64.624,64.624,11200000.0
2009-12-16 00:49:00,64.624,64.642,64.618,64.63,16000000.0
2009-12-16 00:50:00,64.637,64.645,64.637,64.637,22400000.0
2009-12-16 00:51:00,64.632,64.637,64.625,64.637,17600000.0
2009-12-16 00:52:00,64.628,64.628,64.617,64.617,8000000.0
2009-12-16 00:53:00,64.642,64.642,64.632,64.633,8000000.0
2009-12-16 00:54:00,64.637,64.637,64.63,64.633,11200000.0
2009-12-16 00:55:00,64.627,64.643,64.627,64.643,28800000.0
2009-12-16 00:56:00,64.66,64.675,64.66,64.673,8000000.0
2009-12-16 00:57:00,64.67,64.676,64.67,64.671,11200000.0
2009-12-16 00:58:00,64.662,64.677,64.662,64.677,12800000.0
2009-12-16 00:59:00,64.667,64.671,64.665,64.668,11200000.0
2009-12-16 01:00:00,64.658,64.666,64.649,64.666,16000000.0
2009-12-16 01:01:00,64.67,64.678,64.654,64.655,17600000.0
2009-12-16 01:02:00,64.678,64.682,64.678,64.678,11200000.0
2009-12-16 01:03:00,64.664,64.675,64.661,64.675,22400000.0
2009-12-16 01:04:00,64.674,64.686,64.67,64.67,12800000.0
2009-12-16 01:05:00,64.663,64.675,64.663,64.673,30400000.0
2009-12-16 01:06:00,64.67,64.67,64.649,64.649,8000000.0
2009-12-16 01:07:00,64.647,64.66,64.646,64.66,11200000.0
2009-12-16 01:08:00,64.668,64.678,64.664,64.678,16000000.0
2009-12-16 01:09:00,64.675,64.675,64.661,64.662,9600000.0
2009-12-16 01:10:00,64.682,64.686,64.68,64.682,12800000.0
2009-12-16 01:11:00,64.673,64.673,64.639,64.639,11200000.0
2009-12-16 01:12:00,64.673,64.674,64.673,64.674,8000000.0
2009-12-16 01:13:00,64.675,64.679,64.672,64.672,17600000.0
2009-12-16 01:14:00,64.667,64.673,64.667,64.673,9600000.0
2009-12-16 01:15:00,64.659,64.673,64.657,64.66,17600000.0
2009-12-16 01:16:00,64.669,64.676,64.655,64.676,25600000.0
2009-12-16 01:17:00,64.668,64.684,64.661,64.684,11200000.0
2009-12-16 01:18:00,64.691,64.692,64.681,64.691,12800000.0
2009-12-16 01:19:00,64.691,64.691,64.674,64.674,8000000.0
2009-12-16 01:20:00,64.679,64.694,64.676,64.676,19200000.0
2009-12-16 01:21:00,64.687,64.706,64.687,64.706,8000000.0
2009-12-16 01:22:00,64.698,64.712,64.698,64.701,9600000.0
2009-12-16 01:23:00,64.708,64.708,64.677,64.701,16000000.0
2009-12-16 01:24:00,64.699,64.699,64.689,64.699,12800000.0
2009-12-16 01:25:00,64.695,64.702,64.695,64.695,11200000.0
2009-12-16 01:26:00,64.676,64.696,64.676,64.686,14400000.0
2009-12-16 01:27:00,64.69,64.691,64.687,64.691,12800000.0
2009-12-16 01:28:00,64.68,64.69,64.68,64.69,8000000.0
2009-12-16 01:29:00,64.69,64.69,64.682,64.683,16000000.0
2009-12-16 01:30:00,64.686,64.691,64.686,64.688,8000000.0
2009-12-16 01:31:00,64.683,64.683,64.673,64.676,8000000.0
2009-12-16 01:32:00,64.65,64.677,64.65,64.677,12800000.0
2009-12-16 01:33:00,64.672,64.672,64.648,64.648,9600000.0
2009-12-16 01:34:00,64.684,64.684,64.677,64.679,24000000.0
2009-12-16 01:35:00,64.675,64.675,64.66,64.664,8000000.0
2009-12-16 01:36:00,64.66,64.66,64.647,64.649,14400000.0
2009-12-16 01:37:00,64.649,64.66,64.649,64.656,8000000.0
2009-12-16 01:38:00,64.644,64.661,64.644,64.655,9600000.0
2009-12-16 01:39:00,64.668,64.668,64.652,64.662,14400000.0
2009-12-16 01:40:00,64.661,64.661,64.655,64.655,25600000.0
2009-12-16 01:41:00,64.653,64.653,64.634,64.635,12200000.0
2009-12-16 01:42:00,64.668,64.668,64.649,64.653,12800000.0
2009-12-16 01:43:00,64.66,64.66,64.644,64.653,12800000.0
2009-12-16 01:44:00,64.641,64.641,64.63,64.63,8000000.0
2009-12-16 01:45:00,64.638,64.638,64.633,64.633,12800000.0
2009-12-16 01:46:00,64.631,64.638,64.624,64.638,9600000.0
2009-12-16 01:47:00,64.637,64.637,64.628,64.628,19200000.0
2009-12-16 01:48:00,64.636,64.644,64.628,64.643,9600000.0
2009-12-16 01:49:00,64.635,64.642,64.632,64.635,12800000.0
2009-12-16 01:50:00,64.635,64.636,64.617,64.617,14400000.0
2009-12-16 01:51:00,64.602,64.606,64.597,64.6,17600000.0
2009-12-16 01:52:00,64.6,64.6,64.59,64.59,20800000.0
2009-12-16 01:53:00,64.571,64.582,64.571,64.571,17600000.0
2009-12-16 01:54:00,64.556,64.564,64.555,64.559,12800000.0
2009-12-16 01:55:00,64.565,64.571,64.563,64.566,11200000.0
2009-12-16 01:56:00,64.566,64.568,64.556,64.556,12800000.0
2009-12-16 01:57:00,64.551,64.551,64.544,64.546,19200000.0
2009-12-16 01:58:00,64.541,64.552,64.535,64.546,11200000.0
2009-12-16 01:59:00,64.546,64.546,64.532,64.532,11200000.0
2009-12-16 02:00:00,64.513,64.513,64.496,64.504,9600000.0
2009-12-16 02:01:00,64.502,64.525,64.499,64.525,17600000.0
2009-12-16 02:02:00,64.531,64.539,64.528,64.539,11200000.0
2009-12-16 02:03:00,64.534,64.551,64.534,64.546,8000000.0
2009-12-16 02:04:00,64.537,64.537,64.519,64.519,8000000.0
2009-12-16 02:05:00,64.523,64.528,64.513,64.513,12800000.0
2009-12-16 02:06:00,64.517,64.53,64.517,64.53,14400000.0
2009-12-16 02:07:00,64.528,64.528,64.502,64.502,12800000.0
2009-12-16 02:08:00,64.484,64.484,64.443,64.443,8000000.0
2009-12-16 02:09:00,64.431,64.443,64.431,64.443,16000000.0
2009-12-16 02:10:00,64.444,64.45,64.44,64.445,16000000.0
2009-12-16 02:11:00,64.464,64.5,64.462,64.5,12800000.0
2009-12-16 02:12:00,64.508,64.508,64.493,64.493,8000000.0
2009-12-16 02:13:00,64.5,64.513,64.5,64.513,8000000.0
2009-12-16 02:14:00,64.498,64.498,64.488,64.488,8000000.0
2009-12-16 02:15:00,64.487,64.505,64.482,64.505,11200000.0
2009-12-16 02:16:00,64.501,64.509,64.493,64.507,9600000.0
2009-12-16 02:17:00,64.507,64.514,64.507,64.513,9600000.0
2009-12-16 02:18:00,64.508,64.514,64.508,64.514,12800000.0
2009-12-16 02:19:00,64.505,64.506,64.497,64.506,12800000.0
2009-12-16 02:20:00,64.509,64.55,64.439,64.55,12800000.0
2009-12-16 02:21:00,64.56,64.572,64.56,64.572,8000000.0
2009-12-16 02:22:00,64.58,64.594,64.58,64.593,14400000.0
2009-12-16 02:23:00,64.596,64.61,64.591,64.608,9600000.0
2009-12-16 02:24:00,64.602,64.602,64.586,64.601,11200000.0
2009-12-16 02:25:00,64.616,64.634,64.616,64.634,8000000.0
2009-12-16 02:26:00,64.638,64.65,64.638,64.65,12800000.0
2009-12-16 02:27:00,64.64,64.64,64.602,64.602,11200000.0
2009-12-16 02:28:00,64.615,64.636,64.615,64.636,12800000.0
2009-12-16 02:29:00,64.62,64.645,64.62,64.645,11200000.0
2009-12-16 02:30:00,64.509,64.509,64.424,64.448,12800000.0
2009-12-16 02:31:00,64.443,64.443,64.409,64.413,7400000.0
2009-12-16 02:32:00,64.462,64.507,64.462,64.506,11200000.0
2009-12-16 02:33:00,64.546,64.556,64.546,64.547,11200000.0
2009-12-16 02:34:00,64.578,64.58,64.563,64.566,9600000.0
2009-12-16 02:35:00,64.569,64.595,64.569,64.595,9600000.0
2009-12-16 02:36:00,64.59,64.595,64.577,64.577,12800000.0
2009-12-16 02:37:00,64.568,64.568,64.543,64.564,12800000.0
2009-12-16 02:38:00,64.572,64.595,64.571,64.593,17600000.0
2009-12-16 02:39:00,64.586,64.586,64.584,64.585,8000000.0
2009-12-16 02:40:00,64.589,64.589,64.589,64.589,3200000.0
2009-12-16 02:41:00,64.607,64.621,64.607,64.621,11200000.0
2009-12-16 02:42:00,64.611,64.63,64.606,64.63,12800000.0
2009-12-16 02:43:00,64.626,64.63,64.621,64.621,9600000.0
2009-12-16 02:44:00,64.619,64.624,64.616,64.616,11200000.0
2009-12-16 02:45:00,64.613,64.613,64.598,64.598,11200000.0
2009-12-16 02:46:00,64.59,64.596,64.578,64.583,11200000.0
2009-12-16 02:47:00,64.578,64.591,64.577,64.579,13200000.0
2009-12-16 02:48:00,64.585,64.592,64.494,64.494,11200000.0
2009-12-16 02:49:00,64.587,64.599,64.585,64.599,9600000.0
2009-12-16 02:50:00,64.606,64.633,64.599,64.633,12800000.0
2009-12-16 02:51:00,64.644,64.644,64.623,64.633,11200000.0
2009-12-16 02:52:00,64.627,64.634,64.624,64.634,11200000.0
2009-12-16 02:53:00,64.641,64.656,64.641,64.643,11200000.0
2009-12-16 02:54:00,64.649,64.649,64.624,64.624,12800000.0
2009-12-16 02:55:00,64.624,64.624,64.608,64.608,11200000.0
2009-12-16 02:56:00,64.583,64.601,64.583,64.596,11200000.0
2009-12-16 02:57:00,64.606,64.611,64.601,64.608,11200000.0
2009-12-16 02:58:00,64.617,64.633,64.558,64.558,11200000.0
2009-12-16 02:59:00,64.642,64.649,64.64,64.64,11200000.0
2009-12-16 03:00:00,64.629,64.629,64.596,64.596,12800000.0
2009-12-16 03:01:00,64.578,64.578,64.529,64.529,11200000.0
2009-12-16 03:02:00,64.524,64.537,64.521,64.536,17600000.0
2009-12-16 03:03:00,64.535,64.554,64.524,64.554,14400000.0
2009-12-16 03:04:00,64.557,64.557,64.535,64.537,11200000.0
2009-12-16 03:05:00,64.531,64.541,64.53,64.541,16000000.0
2009-12-16 03:06:00,64.518,64.518,64.441,64.441,16000000.0
2009-12-16 03:07:00,64.44,64.44,64.415,64.422,8000000.0
2009-12-16 03:08:00,64.422,64.438,64.421,64.438,11200000.0
2009-12-16 03:09:00,64.44,64.466,64.44,64.466,11200000.0
2009-12-16 03:10:00,64.476,64.476,64.454,64.472,9600000.0
2009-12-16 03:11:00,64.459,64.463,64.454,64.462,17600000.0
2009-12-16 03:12:00,64.461,64.461,64.445,64.445,11200000.0
2009-12-16 03:13:00,64.469,64.492,64.469,64.492,8000000.0
2009-12-16 03:14:00,64.501,64.501,64.487,64.487,9600000.0
2009-12-16 03:15:00,64.484,64.484,64.464,64.476,17600000.0
2009-12-16 03:16:00,64.47,64.47,64.447,64.451,8000000.0
2009-12-16 03:17:00,64.452,64.462,64.443,64.458,11200000.0
2009-12-16 03:18:00,64.446,64.446,64.416,64.416,11200000.0
2009-12-16 03:19:00,64.441,64.459,64.441,64.455,12800000.0
2009-12-16 03:20:00,64.459,64.473,64.459,64.469,9600000.0
2009-12-16 03:21:00,64.464,64.476,64.457,64.476,14400000.0
2009-12-16 03:22:00,64.461,64.478,64.46,64.473,17600000.0
2009-12-16 03:23:00,64.47,64.47,64.452,64.452,12800000.0
2009-12-16 03:24:00,64.432,64.432,64.37,64.37,11200000.0
2009-12-16 03:25:00,64.36,64.407,64.36,64.407,17600000.0
2009-12-16 03:26:00,64.408,64.454,64.408,64.454,11200000.0
2009-12-16 03:27:00,64.464,64.469,64.46,64.46,10000000.0
2009-12-16 03:28:00,64.439,64.439,64.424,64.424,9600000.0
2009-12-16 03:29:00,64.408,64.413,64.388,64.388,12800000.0
2009-12-16 03:30:00,64.38,64.38,64.356,64.356,8000000.0
2009-12-16 03:31:00,64.336,64.351,64.336,64.351,12800000.0
2009-12-16 03:32:00,64.366,64.374,64.366,64.374,12800000.0
2009-12-16 03:33:00,64.367,64.367,64.36,64.36,11200000.0
2009-12-16 03:34:00,64.366,64.368,64.357,64.366,11200000.0
2009-12-16 03:35:00,64.373,64.377,64.369,64.377,9600000.0
2009-12-16 03:36:00,64.37,64.37,64.36,64.362,12800000.0
2009-12-16 03:37:00,64.366,64.391,64.366,64.391,8000000.0
2009-12-16 03:38:00,64.406,64.407,64.403,64.404,9600000.0
2009-12-16 03:39:00,64.418,64.42,64.418,64.419,8000000.0
2009-12-16 03:40:00,64.42,64.421,64.419,64.42,9600000.0
2009-12-16 03:41:00,64.424,64.424,64.401,64.401,11200000.0
2009-12-16 03:42:00,64.394,64.394,64.388,64.393,12800000.0
2009-12-16 03:43:00,64.389,64.389,64.377,64.378,8000000.0
2009-12-16 03:44:00,64.37,64.37,64.344,64.344,11200000.0
2009-12-16 03:45:00,64.352,64.369,64.352,64.369,11200000.0
2009-12-16 03:46:00,64.385,64.388,64.374,64.377,12800000.0
2009-12-16 03:47:00,64.372,64.382,64.372,64.382,11200000.0
2009-12-16 03:48:00,64.398,64.402,64.396,64.397,11200000.0
2009-12-16 03:49:00,64.405,64.414,64.402,64.414,12800000.0
2009-12-16 03:50:00,64.421,64.421,64.402,64.413,12800000.0
2009-12-16 03:51:00,64.403,64.411,64.403,64.408,12800000.0
2009-12-16 03:52:00,64.407,64.413,64.402,64.405,16000000.0
2009-12-16 03:53:00,64.423,64.434,64.423,64.434,11200000.0
2009-12-16 03:54:00,64.427,64.439,64.419,64.435,13200000.0
2009-12-16 03:55:00,64.433,64.433,64.404,64.404,8000000.0
2009-12-16 03:56:00,64.416,64.421,64.406,64.421,11200000.0
2009-12-16 03:57:00,64.414,64.425,64.414,64.418,13200000.0
2009-12-16 03:58:00,64.411,64.419,64.408,64.419,11200000.0
2009-12-16 03:59:00,64.412,64.419,64.404,64.419,12800000.0
2009-12-16 04:00:00,64.404,64.428,64.404,64.428,9600000.0
2009-12-16 04:01:00,64.423,64.439,64.423,64.439,9600000.0
2009-12-16 04:02:00,64.41,64.432,64.41,64.424,12800000.0
2009-12-16 04:03:00,64.42,64.427,64.418,64.418,12800000.0
2009-12-16 04:04:00,64.413,64.439,64.413,64.439,12800000.0
2009-12-16 04:05:00,64.454,64.464,64.454,64.464,11600000.0
2009-12-16 04:06:00,64.456,64.464,64.451,64.464,8000000.0
2009-12-16 04:07:00,64.463,64.463,64.441,64.448,14800000.0
2009-12-16 04:08:00,64.451,64.453,64.443,64.443,9600000.0
2009-12-16 04:09:00,64.448,64.448,64.431,64.432,11200000.0
2009-12-16 04:10:00,64.423,64.427,64.416,64.423,17600000.0
2009-12-16 04:11:00,64.422,64.43,64.42,64.425,8000000.0
2009-12-16 04:12:00,64.423,64.432,64.423,64.432,12800000.0
2009-12-16 04:13:00,64.428,64.435,64.423,64.433,10600000.0
2009-12-16 04:14:00,64.42,64.432,64.419,64.42,16000000.0
2009-12-16 04:15:00,64.436,64.436,64.43,64.433,12800000.0
2009-12-16 04:16:00,64.405,64.431,64.405,64.423,11200000.0
2009-12-16 04:17:00,64.425,64.425,64.396,64.396,14400000.0
2009-12-16 04:18:00,64.429,64.431,64.42,64.42,9600000.0
2009-12-16 04:19:00,64.417,64.42,64.396,64.413,12800000.0
2009-12-16 04:20:00,64.434,64.434,64.423,64.423,12800000.0
2009-12-16 04:21:00,64.422,64.425,64.412,64.412,11200000.0
2009-12-16 04:22:00,64.413,64.421,64.405,64.414,16000000.0
2009-12-16 04:23:00,64.408,64.409,64.395,64.407,13200000.0
2009-12-16 04:24:00,64.416,64.416,64.408,64.415,9600000.0
2009-12-16 04:25:00,64.413,64.419,64.405,64.405,8000000.0
2009-12-16 04:26:00,64.419,64.425,64.419,64.424,12800000.0
2009-12-16 04:27:00,64.419,64.425,64.401,64.401,17600000.0
2009-12-16 04:28:00,64.416,64.428,64.416,64.425,11200000.0
2009-12-16 04:29:00,64.422,64.423,64.411,64.411,12800000.0
2009-12-16 04:30:00,64.404,64.417,64.404,64.411,11200000.0
2009-12-16 04:31:00,64.421,64.44,64.42,64.44,12800000.0
2009-12-16 04:32:00,64.436,64.441,64.422,64.434,16000000.0
2009-12-16 04:33:00,64.441,64.445,64.432,64.432,8000000.0
2009-12-16 04:34:00,64.421,64.426,64.333,64.424,11200000.0
2009-12-16 04:35:00,64.416,64.416,64.404,64.406,9600000.0
2009-12-16 04:36:00,64.402,64.415,64.402,64.413,11200000.0
2009-12-16 04:37:00,64.409,64.414,64.404,64.41,13200000.0
2009-12-16 04:38:00,64.36,64.401,64.36,64.4,12800000.0
2009-12-16 04:39:00,64.4,64.409,64.39,64.407,12200000.0
2009-12-16 04:40:00,64.381,64.403,64.381,64.397,12800000.0
2009-12-16 04:41:00,64.413,64.413,64.405,64.405,8000000.0
2009-12-16 04:42:00,64.375,64.403,64.375,64.396,9600000.0
2009-12-16 04:43:00,64.418,64.422,64.414,64.422,12800000.0
2009-12-16 04:44:00,64.406,64.416,64.406,64.416,12800000.0
2009-12-16 04:45:00,64.42,64.42,64.413,64.42,8000000.0
2009-12-16 04:46:00,64.405,64.416,64.405,64.413,8000000.0
2009-12-16 04:47:00,64.418,64.418,64.41,64.41,8000000.0
2009-12-16 04:48:00,64.412,64.412,64.393,64.398,8000000.0
2009-12-16 04:49:00,64.397,64.405,64.397,64.404,8000000.0
2009-12-16 04:50:00,64.399,64.399,64.39,64.39,11200000.0
2009-12-16 04:51:00,64.395,64.401,64.395,64.4,9600000.0
2009-12-16 04:52:00,64.399,64.412,64.398,64.404,12800000.0
2009-12-16 04:53:00,64.406,64.417,64.402,64.409,17600000.0
2009-12-16 04:54:00,64.411,64.411,64.387,64.402,11200000.0
2009-12-16 04:55:00,64.41,64.411,64.401,64.401,11200000.0
2009-12-16 04:56:00,64.378,64.41,64.378,64.398,17600000.0
2009-12-16 04:57:00,64.411,64.415,64.408,64.408,12800000.0
2009-12-16 04:58:00,64.4,64.409,64.4,64.404,11200000.0
2009-12-16 04:59:00,64.405,64.405,64.389,64.389,12800000.0
2009-12-16 05:00:00,64.395,64.402,64.386,64.396,11200000.0
2009-12-16 05:01:00,64.385,64.388,64.363,64.388,14400000.0
2009-12-16 05:02:00,64.395,64.399,64.382,64.382,11200000.0
2009-12-16 05:03:00,64.378,64.399,64.375,64.399,12800000.0
2009-12-16 05:04:00,64.34,64.392,64.34,64.392,12800000.0
2009-12-16 05:05:00,64.38,64.387,64.372,64.383,11200000.0
2009-12-16 05:06:00,64.389,64.389,64.38,64.382,11200000.0
2009-12-16 05:07:00,64.357,64.372,64.353,64.372,9600000.0
2009-12-16 05:08:00,64.37,64.372,64.366,64.372,12800000.0
2009-12-16 05:09:00,64.371,64.372,64.363,64.363,11200000.0
2009-12-16 05:10:00,64.35,64.361,64.341,64.353,11200000.0
2009-12-16 05:11:00,64.345,64.359,64.344,64.348,12800000.0
2009-12-16 05:12:00,64.333,64.333,64.307,64.312,12800000.0
2009-12-16 05:13:00,64.335,64.385,64.335,64.385,12800000.0
2009-12-16 05:14:00,64.388,64.399,64.388,64.395,12800000.0
2009-12-16 05:15:00,64.381,64.405,64.381,64.405,8000000.0
2009-12-16 05:16:00,64.398,64.399,64.379,64.379,8000000.0
2009-12-16 05:17:00,64.346,64.346,64.265,64.265,11200000.0
2009-12-16 05:18:00,64.232,64.26,64.232,64.256,12800000.0
2009-12-16 05:19:00,64.258,64.284,64.258,64.284,9600000.0
2009-12-16 05:20:00,64.286,64.286,64.249,64.249,11200000.0
2009-12-16 05:21:00,64.226,64.235,64.221,64.225,17600000.0
2009-12-16 05:22:00,64.236,64.247,64.234,64.235,16000000.0
2009-12-16 05:23:00,64.216,64.216,64.198,64.198,12800000.0
2009-12-16 05:24:00,64.21,64.26,64.21,64.26,11200000.0
2009-12-16 05:25:00,64.275,64.276,64.254,64.262,14400000.0
2009-12-16 05:26:00,64.227,64.259,64.227,64.259,12800000.0
2009-12-16 05:27:00,64.255,64.259,64.249,64.249,12800000.0
2009-12-16 05:28:00,64.254,64.264,64.251,64.264,9600000.0
2009-12-16 05:29:00,64.274,64.341,64.274,64.338,12800000.0
2009-12-16 05:30:00,64.303,64.304,64.292,64.303,9600000.0
2009-12-16 05:31:00,64.316,64.348,64.316,64.348,7400000.0
2009-12-16 05:32:00,64.339,64.339,64.324,64.324,8000000.0
2009-12-16 05:33:00,64.32,64.32,64.31,64.313,11600000.0
2009-12-16 05:34:00,64.279,64.31,64.277,64.31,17600000.0
2009-12-16 05:35:00,64.314,64.328,64.314,64.321,12800000.0
2009-12-16 05:36:00,64.304,64.323,64.304,64.318,12800000.0
2009-12-16 05:37:00,64.33,64.334,64.329,64.333,11200000.0
2009-12-16 05:38:00,64.341,64.341,64.33,64.339,13200000.0
2009-12-16 05:39:00,64.327,64.33,64.319,64.33,11200000.0
2009-12-16 05:40:00,64.333,64.333,64.317,64.317,14400000.0
2009-12-16 05:41:00,64.318,64.323,64.318,64.323,8000000.0
2009-12-16 05:42:00,64.315,64.315,64.297,64.297,9600000.0
2009-12-16 05:43:00,64.293,64.303,64.292,64.298,12800000.0
2009-12-16 05:44:00,64.286,64.286,64.273,64.273,12800000.0
2009-12-16 05:45:00,64.26,64.268,64.259,64.266,16000000.0
2009-12-16 05:46:00,64.264,64.264,64.261,64.261,8000000.0
2009-12-16 05:47:00,64.261,64.278,64.248,64.248,11200000.0
2009-12-16 05:48:00,64.259,64.267,64.259,64.264,14400000.0
2009-12-16 05:49:00,64.252,64.255,64.239,64.239,17600000.0
2009-12-16 05:50:00,64.238,64.244,64.233,64.233,11200000.0
2009-12-16 05:51:00,64.247,64.247,64.228,64.228,11200000.0
2009-12-16 05:52:00,64.232,64.236,64.222,64.235,12800000.0
2009-12-16 05:53:00,64.241,64.253,64.241,64.253,17600000.0
2009-12-16 05:54:00,64.264,64.281,64.261,64.281,17600000.0
2009-12-16 05:55:00,64.273,64.273,64.21,64.21,11200000.0
2009-12-16 05:56:00,64.275,64.275,64.255,64.263,11200000.0
2009-12-16 05:57:00,64.269,64.276,64.267,64.276,12800000.0
2009-12-16 05:58:00,64.276,64.279,64.269,64.27,12800000.0
2009-12-16 05:59:00,64.263,64.265,64.249,64.265,12800000.0
2009-12-16 06:00:00,64.269,64.282,64.267,64.272,14400000.0
2009-12-16 06:01:00,64.275,64.299,64.275,64.299,16000000.0
2009-12-16 06:02:00,64.307,64.307,64.299,64.304,12800000.0
2009-12-16 06:03:00,64.308,64.308,64.301,64.301,12800000.0
2009-12-16 06:04:00,64.306,64.312,64.304,64.305,10600000.0
2009-12-16 06:05:00,64.299,64.305,64.294,64.305,9600000.0
2009-12-16 06:06:00,64.308,64.31,64.302,64.31,17600000.0
2009-12-16 06:07:00,64.307,64.307,64.29,64.294,12800000.0
2009-12-16 06:08:00,64.21,64.303,64.21,64.273,9600000.0
2009-12-16 06:09:00,64.252,64.27,64.252,64.27,11200000.0
2009-12-16 06:10:00,64.266,64.283,64.266,64.283,8000000.0
2009-12-16 06:11:00,64.27,64.272,64.263,64.272,9600000.0
2009-12-16 06:12:00,64.236,64.272,64.236,64.272,13200000.0
2009-12-16 06:13:00,64.263,64.263,64.256,64.256,8000000.0
2009-12-16 06:14:00,64.247,64.264,64.247,64.264,14400000.0
2009-12-16 06:15:00,64.244,64.268,64.244,64.268,9600000.0
2009-12-16 06:16:00,64.264,64.268,64.259,64.259,9600000.0
2009-12-16 06:17:00,64.276,64.286,64.276,64.284,11200000.0
2009-12-16 06:18:00,64.301,64.322,64.301,64.321,14400000.0
2009-12-16 06:19:00,64.312,64.312,64.293,64.293,12800000.0
2009-12-16 06:20:00,64.3,64.3,64.29,64.291,9600000.0
2009-12-16 06:21:00,64.297,64.307,64.297,64.307,8000000.0
2009-12-16 06:22:00,64.317,64.318,64.312,64.312,12800000.0
2009-12-16 06:23:00,64.319,64.319,64.298,64.305,17600000.0
2009-12-16 06:24:00,64.313,64.321,64.305,64.305,11200000.0
2009-12-16 06:25:00,64.297,64.297,64.284,64.284,9600000.0
2009-12-16 06:26:00,64.293,64.293,64.283,64.289,11200000.0
2009-12-16 06:27:00,64.279,64.299,64.278,64.299,11200000.0
2009-12-16 06:28:00,64.295,64.297,64.27,64.282,11200000.0
2009-12-16 06:29:00,64.29,64.29,64.278,64.28,12800000.0
2009-12-16 06:30:00,64.268,64.27,64.252,64.252,9600000.0
2009-12-16 06:31:00,64.257,64.257,64.244,64.257,12800000.0
2009-12-16 06:32:00,64.256,64.259,64.243,64.259,11200000.0
2009-12-16 06:33:00,64.257,64.257,64.237,64.241,17600000.0
2009-12-16 06:34:00,64.232,64.241,64.232,64.237,11200000.0
2009-12-16 06:35:00,64.234,64.239,64.229,64.239,9600000.0
2009-12-16 06:36:00,64.239,64.254,64.235,64.254,17600000.0
2009-12-16 06:37:00,64.244,64.25,64.243,64.25,12800000.0
2009-12-16 06:38:00,64.233,64.243,64.233,64.241,11200000.0
2009-12-16 06:39:00,64.242,64.259,64.242,64.251,9600000.0
2009-12-16 06:40:00,64.243,64.256,64.243,64.248,12200000.0
2009-12-16 06:41:00,64.244,64.253,64.241,64.253,12800000.0
2009-12-16 06:42:00,64.25,64.253,64.243,64.243,12800000.0
2009-12-16 06:43:00,64.246,64.246,64.231,64.234,8000000.0
2009-12-16 06:44:00,64.217,64.217,64.205,64.209,17600000.0
2009-12-16 06:45:00,64.224,64.232,64.219,64.219,12800000.0
2009-12-16 06:46:00,64.212,64.225,64.208,64.217,11200000.0
2009-12-16 06:47:00,64.223,64.223,64.211,64.215,12800000.0
2009-12-16 06:48:00,64.21,64.22,64.202,64.215,12800000.0
2009-12-16 06:49:00,64.208,64.208,64.187,64.199,12800000.0
2009-12-16 06:50:00,64.199,64.209,64.199,64.207,12800000.0
2009-12-16 06:51:00,64.202,64.202,64.185,64.194,11200000.0
2009-12-16 06:52:00,64.186,64.186,64.166,64.169,12800000.0
2009-12-16 06:53:00,64.169,64.178,64.169,64.174,8000000.0
2009-12-16 06:54:00,64.183,64.189,64.177,64.178,14400000.0
2009-12-16 06:55:00,64.18,64.192,64.176,64.192,11200000.0
2009-12-16 06:56:00,64.187,64.197,64.187,64.197,12800000.0
2009-12-16 06:57:00,64.196,64.196,64.177,64.179,9600000.0
2009-12-16 06:58:00,64.184,64.194,64.183,64.193,17600000.0
2009-12-16 06:59:00,64.198,64.198,64.178,64.196,12800000.0
2009-12-16 07:00:00,64.204,64.221,64.128,64.211,14400000.0
2009-12-16 07:01:00,64.204,64.21,64.203,64.207,17600000.0
2009-12-16 07:02:00,64.202,64.209,64.201,64.202,11200000.0
2009-12-16 07:03:00,64.205,64.205,64.189,64.189,11200000.0
2009-12-16 07:04:00,64.201,64.206,64.197,64.206,11200000.0
2009-12-16 07:05:00,64.213,64.217,64.213,64.216,8000000.0
2009-12-16 07:06:00,64.215,64.222,64.214,64.221,12800000.0
2009-12-16 07:07:00,64.218,64.218,64.207,64.207,11200000.0
2009-12-16 07:08:00,64.204,64.204,64.186,64.19,11200000.0
2009-12-16 07:09:00,64.174,64.183,64.167,64.183,12800000.0
2009-12-16 07:10:00,64.172,64.191,64.172,64.188,11200000.0
2009-12-16 07:11:00,64.186,64.19,64.182,64.19,13200000.0
2009-12-16 07:12:00,64.156,64.191,64.156,64.186,11200000.0
2009-12-16 07:13:00,64.19,64.193,64.173,64.193,9600000.0
2009-12-16 07:14:00,64.179,64.188,64.179,64.188,9600000.0
2009-12-16 07:15:00,64.167,64.172,64.164,64.172,11200000.0
2009-12-16 07:16:00,64.159,64.159,64.139,64.143,12800000.0
2009-12-16 07:17:00,64.142,64.142,64.113,64.113,12800000.0
2009-12-16 07:18:00,64.115,64.128,64.115,64.128,8000000.0
2009-12-16 07:19:00,64.136,64.136,64.127,64.133,12800000.0
2009-12-16 07:20:00,64.132,64.147,64.132,64.147,9600000.0
2009-12-16 07:21:00,64.159,64.159,64.15,64.15,12800000.0
2009-12-16 07:22:00,64.16,64.16,64.151,64.154,11200000.0
2009-12-16 07:23:00,64.154,64.154,64.145,64.145,11200000.0
2009-12-16 07:24:00,64.147,64.153,64.133,64.133,9600000.0
2009-12-16 07:25:00,64.149,64.155,64.134,64.155,9600000.0
2009-12-16 07:26:00,64.151,64.152,64.138,64.147,16000000.0
2009-12-16 07:27:00,64.145,64.152,64.144,64.15,8000000.0
2009-12-16 07:28:00,64.154,64.154,64.142,64.154,12800000.0
2009-12-16 07:29:00,64.163,64.179,64.163,64.174,14400000.0
2009-12-16 07:30:00,64.174,64.183,64.169,64.177,12800000.0
2009-12-16 07:31:00,64.175,64.186,64.175,64.182,17600000.0
2009-12-16 07:32:00,64.183,64.184,64.175,64.178,12800000.0
2009-12-16 07:33:00,64.183,64.183,64.17,64.17,9600000.0
2009-12-16 07:34:00,64.164,64.172,64.163,64.171,12800000.0
2009-12-16 07:35:00,64.172,64.204,64.172,64.204,8000000.0
2009-12-16 07:36:00,64.212,64.214,64.193,64.195,17600000.0
2009-12-16 07:37:00,64.208,64.22,64.208,64.217,8000000.0
2009-12-16 07:38:00,64.229,64.237,64.226,64.237,11200000.0
2009-12-16 07:39:00,64.241,64.25,64.241,64.245,11200000.0
2009-12-16 07:40:00,64.253,64.253,64.249,64.25,9600000.0
2009-12-16 07:41:00,64.237,64.244,64.231,64.235,12800000.0
2009-12-16 07:42:00,64.248,64.257,64.246,64.256,12800000.0
2009-12-16 07:43:00,64.264,64.269,64.262,64.265,12800000.0
2009-12-16 07:44:00,64.254,64.256,64.248,64.25,11200000.0
2009-12-16 07:45:00,64.255,64.255,64.238,64.241,12800000.0
2009-12-16 07:46:00,64.255,64.261,64.25,64.25,17600000.0
2009-12-16 07:47:00,64.256,64.256,64.241,64.241,14400000.0
2009-12-16 07:48:00,64.243,64.243,64.235,64.242,8000000.0
2009-12-16 07:49:00,64.247,64.252,64.242,64.246,17600000.0
2009-12-16 07:50:00,64.255,64.259,64.24,64.259,8000000.0
2009-12-16 07:51:00,64.262,64.263,64.252,64.257,12800000.0
2009-12-16 07:52:00,64.255,64.261,64.244,64.244,16000000.0
2009-12-16 07:53:00,64.239,64.239,64.23,64.233,11200000.0
2009-12-16 07:54:00,64.227,64.227,64.215,64.225,12800000.0
2009-12-16 07:55:00,64.221,64.224,64.208,64.215,8000000.0
2009-12-16 07:56:00,64.22,64.22,64.213,64.214,8000000.0
2009-12-16 07:57:00,64.21,64.22,64.21,64.217,9600000.0
2009-12-16 07:58:00,64.216,64.231,64.216,64.231,11200000.0
2009-12-16 07:59:00,64.222,64.229,64.222,64.223,12800000.0
2009-12-16 08:00:00,64.215,64.222,64.19,64.222,8000000.0
2009-12-16 08:01:00,64.228,64.233,64.227,64.233,8000000.0
2009-12-16 08:02:00,64.238,64.24,64.23,64.239,8000000.0
2009-12-16 08:03:00,64.232,64.235,64.225,64.232,11200000.0
2009-12-16 08:04:00,64.243,64.248,64.227,64.231,11200000.0
2009-12-16 08:05:00,64.246,64.259,64.246,64.259,14400000.0
2009-12-16 08:06:00,64.26,64.266,64.252,64.252,9600000.0
2009-12-16 08:07:00,64.272,64.284,64.272,64.284,8000000.0
2009-12-16 08:08:00,64.279,64.289,64.271,64.282,12800000.0
2009-12-16 08:09:00,64.272,64.287,64.272,64.287,12800000.0
2009-12-16 08:10:00,64.248,64.283,64.238,64.281,12800000.0
2009-12-16 08:11:00,64.287,64.287,64.269,64.276,11200000.0
2009-12-16 08:12:00,64.27,64.277,64.258,64.258,16000000.0
2009-12-16 08:13:00,64.267,64.268,64.262,64.262,8000000.0
2009-12-16 08:14:00,64.269,64.285,64.269,64.285,9600000.0
2009-12-16 08:15:00,64.29,64.29,64.263,64.281,16000000.0
2009-12-16 08:16:00,64.315,64.315,64.296,64.296,11200000.0
2009-12-16 08:17:00,64.284,64.284,64.268,64.27,12800000.0
2009-12-16 08:18:00,64.283,64.285,64.279,64.283,12800000.0
2009-12-16 08:19:00,64.298,64.303,64.295,64.303,9600000.0
2009-12-16 08:20:00,64.313,64.313,64.309,64.31,11200000.0
2009-12-16 08:21:00,64.3,64.3,64.265,64.265,9600000.0
2009-12-16 08:22:00,64.278,64.297,64.278,64.297,11200000.0
2009-12-16 08:23:00,64.315,64.325,64.315,64.315,11200000.0
2009-12-16 08:24:00,64.32,64.333,64.32,64.329,8000000.0
2009-12-16 08:25:00,64.323,64.323,64.278,64.278,10000000.0
2009-12-16 08:26:00,64.281,64.301,64.281,64.295,12800000.0
2009-12-16 08:27:00,64.282,64.282,64.229,64.243,8000000.0
2009-12-16 08:28:00,64.236,64.264,64.236,64.264,9600000.0
2009-12-16 08:29:00,64.256,64.259,64.254,64.254,8000000.0
2009-12-16 08:30:00,64.26,64.26,64.248,64.254,11200000.0
2009-12-16 08:31:00,64.245,64.262,64.245,64.249,12800000.0
2009-12-16 08:32:00,64.236,64.277,64.236,64.277,11200000.0
2009-12-16 08:33:00,64.279,64.279,64.261,64.261,11200000.0
2009-12-16 08:34:00,64.255,64.256,64.248,64.256,9600000.0
2009-12-16 08:35:00,64.255,64.263,64.255,64.263,9600000.0
2009-12-16 08:36:00,64.267,64.27,64.263,64.268,9600000.0
2009-12-16 08:37:00,64.264,64.267,64.241,64.255,16000000.0
2009-12-16 08:38:00,64.274,64.274,64.26,64.272,16000000.0
2009-12-16 08:39:00,64.264,64.27,64.259,64.27,14400000.0
2009-12-16 08:40:00,64.261,64.263,64.252,64.252,9600000.0
2009-12-16 08:41:00,64.261,64.264,64.25,64.262,17600000.0
2009-12-16 08:42:00,64.268,64.273,64.266,64.273,12800000.0
2009-12-16 08:43:00,64.259,64.268,64.251,64.251,13200000.0
2009-12-16 08:44:00,64.238,64.259,64.238,64.249,12800000.0
2009-12-16 08:45:00,64.249,64.256,64.245,64.256,9600000.0
2009-12-16 08:46:00,64.256,64.292,64.256,64.292,11200000.0
2009-12-16 08:47:00,64.301,64.306,64.286,64.297,11200000.0
2009-12-16 08:48:00,64.287,64.287,64.271,64.273,9600000.0
2009-12-16 08:49:00,64.275,64.281,64.264,64.264,17600000.0
2009-12-16 08:50:00,64.282,64.299,64.28,64.292,12800000.0
2009-12-16 08:51:00,64.312,64.316,64.305,64.315,9600000.0
2009-12-16 08:52:00,64.312,64.312,64.302,64.303,9600000.0
2009-12-16 08:53:00,64.309,64.309,64.295,64.307,16000000.0
2009-12-16 08:54:00,64.296,64.299,64.29,64.294,14400000.0
2009-12-16 08:55:00,64.29,64.296,64.287,64.287,9600000.0
2009-12-16 08:56:00,64.3,64.308,64.3,64.308,12800000.0
2009-12-16 08:57:00,64.298,64.313,64.298,64.311,11200000.0
2009-12-16 08:58:00,64.298,64.31,64.297,64.297,12800000.0
2009-12-16 08:59:00,64.305,64.31,64.302,64.302,11200000.0
2009-12-16 09:00:00,64.306,64.32,64.306,64.32,8000000.0
2009-12-16 09:01:00,64.324,64.325,64.315,64.315,11200000.0
2009-12-16 09:02:00,64.321,64.335,64.307,64.307,9600000.0
2009-12-16 09:03:00,64.3,64.313,64.294,64.309,16000000.0
2009-12-16 09:04:00,64.334,64.382,64.334,64.382,11200000.0
2009-12-16 09:05:00,64.393,64.41,64.393,64.395,11200000.0
2009-12-16 09:06:00,64.391,64.391,64.367,64.374,12800000.0
2009-12-16 09:07:00,64.36,64.36,64.351,64.352,9600000.0
2009-12-16 09:08:00,64.345,64.345,64.326,64.329,13200000.0
2009-12-16 09:09:00,64.349,64.353,64.337,64.351,9600000.0
2009-12-16 09:10:00,64.353,64.353,64.348,64.35,12800000.0
2009-12-16 09:11:00,64.356,64.36,64.352,64.357,12800000.0
2009-12-16 09:12:00,64.333,64.349,64.333,64.338,12800000.0
2009-12-16 09:13:00,64.317,64.333,64.308,64.308,10000000.0
2009-12-16 09:14:00,64.329,64.334,64.321,64.334,11200000.0
2009-12-16 09:15:00,64.333,64.34,64.324,64.326,11200000.0
2009-12-16 09:16:00,64.306,64.334,64.306,64.323,12800000.0
2009-12-16 09:17:00,64.328,64.337,64.328,64.334,8000000.0
2009-12-16 09:18:00,64.343,64.347,64.34,64.347,14400000.0
2009-12-16 09:19:00,64.341,64.351,64.338,64.351,13200000.0
2009-12-16 09:20:00,64.353,64.353,64.326,64.326,16000000.0
2009-12-16 09:21:00,64.301,64.303,64.3,64.302,11200000.0
2009-12-16 09:22:00,64.306,64.306,64.284,64.295,17600000.0
2009-12-16 09:23:00,64.295,64.295,64.277,64.282,12800000.0
2009-12-16 09:24:00,64.265,64.272,64.26,64.271,12800000.0
2009-12-16 09:25:00,64.266,64.277,64.261,64.261,12800000.0
2009-12-16 09:26:00,64.281,64.31,64.281,64.295,11200000.0
2009-12-16 09:27:00,64.302,64.315,64.302,64.307,11200000.0
2009-12-16 09:28:00,64.295,64.309,64.295,64.309,12800000.0
2009-12-16 09:29:00,64.297,64.297,64.277,64.277,11200000.0
2009-12-16 09:30:00,64.251,64.251,64.239,64.249,12800000.0
2009-12-16 09:31:00,64.269,64.284,64.269,64.281,9600000.0
2009-12-16 09:32:00,64.275,64.281,64.246,64.246,14400000.0
2009-12-16 09:33:00,64.251,64.259,64.239,64.259,12800000.0
2009-12-16 09:34:00,64.266,64.277,64.266,64.27,11200000.0
2009-12-16 09:35:00,64.251,64.276,64.251,64.274,12800000.0
2009-12-16 09:36:00,64.267,64.271,64.26,64.271,16000000.0
2009-12-16 09:37:00,64.223,64.285,64.223,64.273,8000000.0
2009-12-16 09:38:00,64.275,64.287,64.275,64.28,11200000.0
2009-12-16 09:39:00,64.303,64.318,64.303,64.315,12800000.0
2009-12-16 09:40:00,64.314,64.322,64.313,64.322,8000000.0
2009-12-16 09:41:00,64.331,64.338,64.321,64.338,11200000.0
2009-12-16 09:42:00,64.342,64.36,64.342,64.36,11200000.0
2009-12-16 09:43:00,64.334,64.334,64.283,64.283,12800000.0
2009-12-16 09:44:00,64.261,64.271,64.253,64.253,8000000.0
2009-12-16 09:45:00,64.257,64.295,64.257,64.291,12800000.0
2009-12-16 09:46:00,64.29,64.292,64.272,64.272,11200000.0
2009-12-16 09:47:00,64.281,64.281,64.27,64.274,9600000.0
2009-12-16 09:48:00,64.269,64.269,64.252,64.257,11200000.0
2009-12-16 09:49:00,64.239,64.239,64.175,64.175,12800000.0
2009-12-16 09:50:00,64.162,64.167,64.161,64.161,8000000.0
2009-12-16 09:51:00,64.174,64.205,64.174,64.205,16000000.0
2009-12-16 09:52:00,64.204,64.219,64.203,64.213,11200000.0
2009-12-16 09:53:00,64.21,64.226,64.21,64.226,12800000.0
2009-12-16 09:54:00,64.241,64.247,64.239,64.247,17600000.0
2009-12-16 09:55:00,64.25,64.26,64.25,64.254,11200000.0
2009-12-16 09:56:00,64.254,64.267,64.254,64.266,12800000.0
2009-12-16 09:57:00,64.272,64.274,64.258,64.258,9600000.0
2009-12-16 09:58:00,64.19,64.308,64.19,64.27,9600000.0
2009-12-16 09:59:00,64.219,64.219,64.188,64.188,17600000.0
2009-12-16 10:00:00,64.187,64.236,64.187,64.236,11200000.0
2009-12-16 10:01:00,64.257,64.299,64.257,64.299,12800000.0
2009-12-16 10:02:00,64.277,64.277,64.261,64.269,9600000.0
2009-12-16 10:03:00,64.266,64.275,64.262,64.262,11200000.0
2009-12-16 10:04:00,64.276,64.276,64.254,64.254,8000000.0
2009-12-16 10:05:00,64.232,64.248,64.232,64.248,8000000.0
2009-12-16 10:06:00,64.262,64.274,64.262,64.269,8000000.0
2009-12-16 10:07:00,64.258,64.26,64.239,64.251,12800000.0
2009-12-16 10:08:00,64.242,64.25,64.239,64.244,11200000.0
2009-12-16 10:09:00,64.229,64.236,64.22,64.235,12800000.0
2009-12-16 10:10:00,64.239,64.24,64.235,64.24,11200000.0
2009-12-16 10:11:00,64.24,64.249,64.235,64.249,11200000.0
2009-12-16 10:12:00,64.229,64.23,64.216,64.221,12800000.0
2009-12-16 10:13:00,64.226,64.243,64.226,64.239,12800000.0
2009-12-16 10:14:00,64.213,64.237,64.213,64.23,11200000.0
2009-12-16 10:15:00,64.259,64.299,64.259,64.299,12800000.0
2009-12-16 10:16:00,64.3,64.3,64.289,64.289,8000000.0
2009-12-16 10:17:00,64.271,64.271,64.26,64.266,11200000.0
2009-12-16 10:18:00,64.258,64.258,64.231,64.231,11200000.0
2009-12-16 10:19:00,64.226,64.226,64.212,64.212,11200000.0
2009-12-16 10:20:00,64.185,64.19,64.175,64.177,17600000.0
2009-12-16 10:21:00,64.183,64.2,64.18,64.198,8000000.0
2009-12-16 10:22:00,64.199,64.2,64.189,64.189,9600000.0
2009-12-16 10:23:00,64.201,64.201,64.187,64.189,11200000.0
2009-12-16 10:24:00,64.177,64.195,64.177,64.195,12200000.0
2009-12-16 10:25:00,64.209,64.209,64.192,64.205,11200000.0
2009-12-16 10:26:00,64.222,64.225,64.217,64.219,12800000.0
2009-12-16 10:27:00,64.221,64.224,64.21,64.213,11200000.0
2009-12-16 10:28:00,64.199,64.206,64.193,64.206,9600000.0
2009-12-16 10:29:00,64.202,64.212,64.202,64.212,11200000.0
2009-12-16 10:30:00,64.218,64.225,64.207,64.215,12800000.0
2009-12-16 10:31:00,64.226,64.233,64.217,64.233,12800000.0
2009-12-16 10:32:00,64.218,64.226,64.218,64.226,17600000.0
2009-12-16 10:33:00,64.219,64.227,64.219,64.221,11200000.0
2009-12-16 10:34:00,64.226,64.236,64.226,64.236,11200000.0
2009-12-16 10:35:00,64.238,64.238,64.23,64.23,11200000.0
2009-12-16 10:36:00,64.226,64.226,64.21,64.21,8000000.0
2009-12-16 10:37:00,64.199,64.199,64.1,64.182,11200000.0
2009-12-16 10:38:00,64.178,64.178,64.146,64.146,8000000.0
2009-12-16 10:39:00,64.154,64.162,64.147,64.156,11200000.0
2009-12-16 10:40:00,64.146,64.146,64.128,64.128,8000000.0
2009-12-16 10:41:00,64.153,64.16,64.153,64.153,10000000.0
2009-12-16 10:42:00,64.159,64.179,64.159,64.179,11200000.0
2009-12-16 10:43:00,64.199,64.199,64.172,64.172,11200000.0
2009-12-16 10:44:00,64.181,64.186,64.174,64.175,12800000.0
2009-12-16 10:45:00,64.171,64.186,64.171,64.186,8000000.0
2009-12-16 10:46:00,64.182,64.187,64.181,64.187,12800000.0
2009-12-16 10:47:00,64.186,64.213,64.167,64.213,12800000.0
2009-12-16 10:48:00,64.229,64.231,64.219,64.231,12800000.0
2009-12-16 10:49:00,64.256,64.281,64.256,64.281,11200000.0
2009-12-16 10:50:00,64.27,64.27,64.237,64.242,8000000.0
2009-12-16 10:51:00,64.229,64.255,64.229,64.255,17600000.0
2009-12-16 10:52:00,64.259,64.262,64.249,64.262,11200000.0
2009-12-16 10:53:00,64.278,64.314,64.278,64.314,11200000.0
2009-12-16 10:54:00,64.318,64.328,64.317,64.317,17600000.0
2009-12-16 10:55:00,64.317,64.369,64.317,64.369,11200000.0
2009-12-16 10:56:00,64.375,64.38,64.372,64.378,17600000.0
2009-12-16 10:57:00,64.377,64.377,64.366,64.366,8000000.0
2009-12-16 10:58:00,64.346,64.367,64.268,64.367,12800000.0
2009-12-16 10:59:00,64.375,64.384,64.369,64.376,11200000.0
2009-12-16 11:00:00,64.386,64.395,64.386,64.39,12200000.0
2009-12-16 11:01:00,64.38,64.38,64.364,64.368,12800000.0
2009-12-16 11:02:00,64.353,64.368,64.353,64.368,9600000.0
2009-12-16 11:03:00,64.366,64.379,64.356,64.371,12800000.0
2009-12-16 11:04:00,64.395,64.413,64.385,64.413,14400000.0
2009-12-16 11:05:00,64.405,64.405,64.382,64.382,9600000.0
2009-12-16 11:06:00,64.366,64.366,64.353,64.353,8000000.0
2009-12-16 11:07:00,64.355,64.355,64.349,64.354,12800000.0
2009-12-16 11:08:00,64.307,64.379,64.307,64.359,8000000.0
2009-12-16 11:09:00,64.343,64.343,64.322,64.322,17600000.0
2009-12-16 11:10:00,64.31,64.311,64.29,64.293,11200000.0
2009-12-16 11:11:00,64.303,64.318,64.303,64.318,11200000.0
2009-12-16 11:12:00,64.301,64.312,64.286,64.294,17600000.0
2009-12-16 11:13:00,64.276,64.291,64.266,64.282,14400000.0
2009-12-16 11:14:00,64.291,64.291,64.276,64.29,11200000.0
2009-12-16 11:15:00,64.282,64.286,64.27,64.27,11600000.0
2009-12-16 11:16:00,64.27,64.278,64.27,64.278,12800000.0
2009-12-16 11:17:00,64.281,64.292,64.281,64.292,9600000.0
2009-12-16 11:18:00,64.289,64.289,64.276,64.28,12800000.0
2009-12-16 11:19:00,64.275,64.279,64.273,64.277,8000000.0
2009-12-16 11:20:00,64.257,64.272,64.257,64.271,12800000.0
2009-12-16 11:21:00,64.261,64.261,64.241,64.241,9600000.0
2009-12-16 11:22:00,64.252,64.269,64.252,64.255,12800000.0
2009-12-16 11:23:00,64.283,64.293,64.267,64.267,11200000.0
2009-12-16 11:24:00,64.27,64.283,64.268,64.283,12800000.0
2009-12-16 11:25:00,64.281,64.291,64.271,64.283,17600000.0
2009-12-16 11:26:00,64.268,64.268,64.242,64.244,9600000.0
2009-12-16 11:27:00,64.236,64.236,64.219,64.234,8400000.0
2009-12-16 11:28:00,64.233,64.248,64.23,64.248,14400000.0
2009-12-16 11:29:00,64.243,64.254,64.243,64.25,8000000.0
2009-12-16 11:30:00,64.266,64.276,64.264,64.265,14400000.0
2009-12-16 11:31:00,64.281,64.321,64.281,64.321,11200000.0
2009-12-16 11:32:00,64.343,64.343,64.327,64.335,17600000.0
2009-12-16 11:33:00,64.337,64.341,64.33,64.33,12800000.0
2009-12-16 11:34:00,64.336,64.336,64.324,64.328,12800000.0
2009-12-16 11:35:00,64.333,64.359,64.333,64.359,11200000.0
2009-12-16 11:36:00,64.386,64.417,64.386,64.417,12800000.0
2009-12-16 11:37:00,64.4,64.408,64.385,64.385,9600000.0
2009-12-16 11:38:00,64.376,64.406,64.376,64.406,11200000.0
2009-12-16 11:39:00,64.404,64.404,64.37,64.37,11600000.0
2009-12-16 11:40:00,64.355,64.364,64.352,64.356,11200000.0
2009-12-16 11:41:00,64.352,64.392,64.351,64.392,12800000.0
2009-12-16 11:42:00,64.423,64.423,64.406,64.419,17600000.0
2009-12-16 11:43:00,64.426,64.431,64.411,64.431,10600000.0
2009-12-16 11:44:00,64.421,64.425,64.415,64.415,11200000.0
2009-12-16 11:45:00,64.413,64.432,64.413,64.428,9600000.0
2009-12-16 11:46:00,64.432,64.47,64.432,64.47,11200000.0
2009-12-16 11:47:00,64.451,64.457,64.422,64.422,9600000.0
2009-12-16 11:48:00,64.427,64.453,64.427,64.453,11200000.0
2009-12-16 11:49:00,64.467,64.478,64.456,64.456,9600000.0
2009-12-16 11:50:00,64.452,64.452,64.443,64.445,17600000.0
2009-12-16 11:51:00,64.431,64.431,64.421,64.422,11200000.0
2009-12-16 11:52:00,64.429,64.429,64.399,64.4,11200000.0
2009-12-16 11:53:00,64.394,64.403,64.386,64.401,16000000.0
2009-12-16 11:54:00,64.376,64.388,64.371,64.388,9600000.0
2009-12-16 11:55:00,64.401,64.408,64.401,64.408,8000000.0
2009-12-16 11:56:00,64.409,64.41,64.385,64.385,12800000.0
2009-12-16 11:57:00,64.362,64.372,64.359,64.364,17600000.0
2009-12-16 11:58:00,64.356,64.356,64.346,64.346,11200000.0
2009-12-16 11:59:00,64.339,64.352,64.338,64.346,11200000.0
2009-12-16 12:00:00,64.35,64.354,64.327,64.327,11200000.0
2009-12-16 12:01:00,64.341,64.348,64.336,64.336,11200000.0
2009-12-16 12:02:00,64.324,64.334,64.318,64.319,12800000.0
2009-12-16 12:03:00,64.332,64.394,64.332,64.394,8000000.0
2009-12-16 12:04:00,64.408,64.41,64.397,64.403,17600000.0
2009-12-16 12:05:00,64.38,64.38,64.36,64.36,8000000.0
2009-12-16 12:06:00,64.37,64.37,64.358,64.359,12800000.0
2009-12-16 12:07:00,64.379,64.394,64.379,64.394,11200000.0
2009-12-16 12:08:00,64.391,64.393,64.379,64.393,11200000.0
2009-12-16 12:09:00,64.4,64.401,64.393,64.393,14400000.0
2009-12-16 12:10:00,64.399,64.448,64.399,64.44,11200000.0
2009-12-16 12:11:00,64.446,64.446,64.435,64.436,12800000.0
2009-12-16 12:12:00,64.449,64.456,64.441,64.456,11200000.0
2009-12-16 12:13:00,64.453,64.453,64.43,64.432,11200000.0
2009-12-16 12:14:00,64.41,64.41,64.399,64.399,8000000.0
2009-12-16 12:15:00,64.399,64.399,64.389,64.392,16000000.0
2009-12-16 12:16:00,64.379,64.395,64.379,64.382,12800000.0
2009-12-16 12:17:00,64.386,64.393,64.382,64.393,8000000.0
2009-12-16 12:18:00,64.397,64.405,64.397,64.404,9600000.0
2009-12-16 12:19:00,64.406,64.41,64.393,64.402,12800000.0
2009-12-16 12:20:00,64.404,64.426,64.404,64.426,8000000.0
2009-12-16 12:21:00,64.46,64.475,64.449,64.449,16000000.0
2009-12-16 12:22:00,64.403,64.403,64.386,64.399,9600000.0
2009-12-16 12:23:00,64.411,64.419,64.398,64.398,14400000.0
2009-12-16 12:24:00,64.409,64.409,64.401,64.404,8000000.0
2009-12-16 12:25:00,64.422,64.43,64.421,64.422,12800000.0
2009-12-16 12:26:00,64.425,64.434,64.413,64.424,11200000.0
2009-12-16 12:27:00,64.435,64.441,64.429,64.429,11200000.0
2009-12-16 12:28:00,64.418,64.421,64.391,64.391,12800000.0
2009-12-16 12:29:00,64.38,64.383,64.374,64.378,17600000.0
2009-12-16 12:30:00,64.374,64.391,64.374,64.391,9600000.0
2009-12-16 12:31:00,64.393,64.393,64.375,64.377,11200000.0
2009-12-16 12:32:00,64.378,64.38,64.372,64.376,12800000.0
2009-12-16 12:33:00,64.373,64.373,64.353,64.353,8000000.0
2009-12-16 12:34:00,64.347,64.373,64.347,64.373,8000000.0
2009-12-16 12:35:00,64.367,64.368,64.36,64.364,11200000.0
2009-12-16 12:36:00,64.366,64.381,64.366,64.38,11200000.0
2009-12-16 12:37:00,64.369,64.385,64.369,64.385,11200000.0
2009-12-16 12:38:00,64.397,64.402,64.31,64.401,17600000.0
2009-12-16 12:39:00,64.391,64.391,64.382,64.385,8000000.0
2009-12-16 12:40:00,64.377,64.384,64.362,64.384,16400000.0
2009-12-16 12:41:00,64.382,64.384,64.374,64.374,12800000.0
2009-12-16 12:42:00,64.356,64.37,64.356,64.364,8000000.0
2009-12-16 12:43:00,64.376,64.376,64.368,64.373,12800000.0
2009-12-16 12:44:00,64.374,64.38,64.364,64.379,17600000.0
2009-12-16 12:45:00,64.394,64.413,64.392,64.413,8000000.0
2009-12-16 12:46:00,64.421,64.421,64.408,64.414,12800000.0
2009-12-16 12:47:00,64.414,64.432,64.414,64.418,9600000.0
2009-12-16 12:48:00,64.427,64.428,64.417,64.417,11200000.0
2009-12-16 12:49:00,64.419,64.424,64.408,64.418,9600000.0
2009-12-16 12:50:00,64.424,64.425,64.41,64.425,14400000.0
2009-12-16 12:51:00,64.43,64.443,64.43,64.44,10600000.0
2009-12-16 12:52:00,64.448,64.455,64.444,64.453,11200000.0
2009-12-16 12:53:00,64.445,64.456,64.439,64.439,11600000.0
2009-12-16 12:54:00,64.45,64.453,64.445,64.453,12800000.0
2009-12-16 12:55:00,64.453,64.458,64.453,64.453,9600000.0
2009-12-16 12:56:00,64.448,64.452,64.447,64.452,9600000.0
2009-12-16 12:57:00,64.441,64.443,64.433,64.44,16000000.0
2009-12-16 12:58:00,64.423,64.423,64.416,64.42,9600000.0
2009-12-16 12:59:00,64.404,64.411,64.4,64.41,16000000.0
2009-12-16 13:00:00,64.392,64.404,64.391,64.404,8400000.0
2009-12-16 13:01:00,64.414,64.417,64.413,64.417,8000000.0
2009-12-16 13:02:00,64.419,64.422,64.417,64.418,12800000.0
2009-12-16 13:03:00,64.405,64.407,64.399,64.402,8000000.0
2009-12-16 13:04:00,64.418,64.418,64.407,64.41,16000000.0
2009-12-16 13:05:00,64.399,64.409,64.369,64.369,12800000.0
2009-12-16 13:06:00,64.416,64.417,64.412,64.417,8000000.0
2009-12-16 13:07:00,64.415,64.419,64.412,64.417,14400000.0
2009-12-16 13:08:00,64.391,64.405,64.391,64.405,8000000.0
2009-12-16 13:09:00,64.417,64.42,64.412,64.42,8000000.0
2009-12-16 13:10:00,64.433,64.439,64.426,64.433,9600000.0
2009-12-16 13:11:00,64.428,64.434,64.428,64.43,11200000.0
2009-12-16 13:12:00,64.412,64.426,64.412,64.421,9600000.0
2009-12-16 13:13:00,64.428,64.436,64.428,64.432,8000000.0
2009-12-16 13:14:00,64.438,64.439,64.433,64.433,8000000.0
2009-12-16 13:15:00,64.426,64.43,64.419,64.43,8000000.0
2009-12-16 13:16:00,64.428,64.441,64.428,64.439,8000000.0
2009-12-16 13:17:00,64.434,64.437,64.422,64.424,12800000.0
2009-12-16 13:18:00,64.426,64.435,64.419,64.428,9600000.0
2009-12-16 13:19:00,64.426,64.426,64.416,64.42,8000000.0
2009-12-16 13:20:00,64.421,64.435,64.418,64.435,8000000.0
2009-12-16 13:21:00,64.432,64.432,64.412,64.428,11200000.0
2009-12-16 13:22:00,64.418,64.418,64.404,64.414,12800000.0
2009-12-16 13:23:00,64.412,64.42,64.411,64.42,8000000.0
2009-12-16 13:24:00,64.431,64.439,64.42,64.439,11200000.0
2009-12-16 13:25:00,64.43,64.441,64.43,64.438,17600000.0
2009-12-16 13:26:00,64.45,64.463,64.45,64.462,9600000.0
2009-12-16 13:27:00,64.459,64.461,64.451,64.46,9600000.0
2009-12-16 13:28:00,64.449,64.462,64.358,64.462,16000000.0
2009-12-16 13:29:00,64.396,64.494,64.396,64.479,11600000.0
2009-12-16 13:30:00,64.483,64.49,64.483,64.483,8000000.0
2009-12-16 13:31:00,64.463,64.463,64.437,64.437,8000000.0
2009-12-16 13:32:00,64.416,64.446,64.416,64.433,11200000.0
2009-12-16 13:33:00,64.442,64.444,64.438,64.438,19200000.0
2009-12-16 13:34:00,64.434,64.434,64.43,64.43,8000000.0
2009-12-16 13:35:00,64.427,64.427,64.416,64.416,36800000.0
2009-12-16 13:36:00,64.411,64.411,64.402,64.406,17600000.0
2009-12-16 13:37:00,64.412,64.412,64.406,64.406,14400000.0
2009-12-16 13:38:00,64.402,64.412,64.402,64.409,33600000.0
2009-12-16 13:39:00,64.409,64.417,64.408,64.416,16000000.0
2009-12-16 13:40:00,64.413,64.414,64.406,64.408,40000000.0
2009-12-16 13:41:00,64.403,64.405,64.396,64.405,16000000.0
2009-12-16 13:42:00,64.408,64.421,64.408,64.418,11200000.0
2009-12-16 13:43:00,64.438,64.444,64.434,64.444,27200000.0
2009-12-16 13:44:00,64.433,64.444,64.42,64.42,33600000.0
2009-12-16 13:45:00,64.45,64.466,64.45,64.463,20800000.0
2009-12-16 13:46:00,64.485,64.493,64.485,64.488,24000000.0
2009-12-16 13:47:00,64.49,64.494,64.49,64.49,12800000.0
2009-12-16 13:48:00,64.474,64.487,64.474,64.486,12800000.0
2009-12-16 13:49:00,64.49,64.49,64.485,64.485,17600000.0
2009-12-16 13:50:00,64.478,64.487,64.458,64.472,17600000.0
2009-12-16 13:51:00,64.482,64.482,64.475,64.481,24000000.0
2009-12-16 13:52:00,64.471,64.479,64.467,64.479,38400000.0
2009-12-16 13:53:00,64.481,64.481,64.469,64.469,17600000.0
2009-12-16 13:54:00,64.466,64.478,64.466,64.477,25600000.0
2009-12-16 13:55:00,64.486,64.486,64.474,64.474,14400000.0
2009-12-16 13:56:00,64.473,64.478,64.47,64.478,14400000.0
2009-12-16 13:57:00,64.479,64.479,64.47,64.474,28800000.0
2009-12-16 13:58:00,64.476,64.497,64.476,64.496,14400000.0
2009-12-16 13:59:00,64.499,64.505,64.492,64.505,32000000.0
2009-12-16 14:00:00,64.513,64.519,64.511,64.513,47400000.0
2009-12-16 14:01:00,64.51,64.51,64.498,64.507,32000000.0
2009-12-16 14:02:00,64.509,64.517,64.505,64.517,14400000.0
2009-12-16 14:03:00,64.516,64.516,64.49,64.49,14400000.0
2009-12-16 14:04:00,64.478,64.478,64.455,64.471,11200000.0
2009-12-16 14:05:00,64.465,64.465,64.451,64.451,24000000.0
2009-12-16 14:06:00,64.42,64.448,64.42,64.448,36800000.0
2009-12-16 14:07:00,64.458,64.468,64.456,64.462,40000000.0
2009-12-16 14:08:00,64.48,64.499,64.477,64.477,29800000.0
2009-12-16 14:09:00,64.462,64.462,64.45,64.454,33600000.0
2009-12-16 14:10:00,64.456,64.471,64.453,64.471,33000000.0
2009-12-16 14:11:00,64.456,64.466,64.456,64.46,22400000.0
2009-12-16 14:12:00,64.46,64.47,64.459,64.468,27200000.0
2009-12-16 14:13:00,64.462,64.473,64.459,64.464,19200000.0
2009-12-16 14:14:00,64.448,64.455,64.448,64.453,12800000.0
2009-12-16 14:15:00,64.441,64.441,64.421,64.421,28200000.0
2009-12-16 14:16:00,64.43,64.461,64.43,64.461,25600000.0
2009-12-16 14:17:00,64.477,64.477,64.468,64.476,22400000.0
2009-12-16 14:18:00,64.48,64.499,64.48,64.499,16000000.0
2009-12-16 14:19:00,64.502,64.508,64.496,64.496,9600000.0
2009-12-16 14:20:00,64.496,64.505,64.496,64.504,25600000.0
2009-12-16 14:21:00,64.528,64.546,64.528,64.543,28800000.0
2009-12-16 14:22:00,64.519,64.522,64.493,64.522,24000000.0
2009-12-16 14:23:00,64.533,64.551,64.532,64.536,48400000.0
2009-12-16 14:24:00,64.531,64.538,64.525,64.538,12800000.0
2009-12-16 14:25:00,64.539,64.546,64.533,64.535,54800000.0
2009-12-16 14:26:00,64.529,64.529,64.508,64.508,12800000.0
2009-12-16 14:27:00,64.512,64.515,64.502,64.507,17600000.0
2009-12-16 14:28:00,64.518,64.519,64.504,64.516,36800000.0
2009-12-16 14:29:00,64.519,64.519,64.504,64.517,36800000.0
2009-12-16 14:30:00,64.522,64.525,64.516,64.525,22400000.0
2009-12-16 14:31:00,64.513,64.514,64.504,64.504,20800000.0
2009-12-16 14:32:00,64.503,64.507,64.499,64.5,39400000.0
2009-12-16 14:33:00,64.484,64.487,64.479,64.487,24000000.0
2009-12-16 14:34:00,64.499,64.518,64.499,64.518,33600000.0
2009-12-16 14:35:00,64.524,64.527,64.523,64.526,14400000.0
2009-12-16 14:36:00,64.528,64.54,64.528,64.54,14400000.0
2009-12-16 14:37:00,64.538,64.538,64.52,64.527,35200000.0
2009-12-16 14:38:00,64.526,64.532,64.521,64.527,56400000.0
2009-12-16 14:39:00,64.532,64.538,64.532,64.538,38400000.0
2009-12-16 14:40:00,64.539,64.539,64.531,64.536,31400000.0
2009-12-16 14:41:00,64.552,64.561,64.551,64.557,56000000.0
2009-12-16 14:42:00,64.554,64.558,64.547,64.547,17600000.0
2009-12-16 14:43:00,64.544,64.549,64.544,64.546,25600000.0
2009-12-16 14:44:00,64.548,64.55,64.545,64.545,16000000.0
2009-12-16 14:45:00,64.549,64.56,64.548,64.56,8000000.0
2009-12-16 14:46:00,64.56,64.56,64.527,64.527,11200000.0
2009-12-16 14:47:00,64.521,64.525,64.521,64.523,9600000.0
2009-12-16 14:48:00,64.523,64.523,64.515,64.515,19200000.0
2009-12-16 14:49:00,64.501,64.502,64.491,64.502,32000000.0
2009-12-16 14:50:00,64.518,64.554,64.518,64.552,28800000.0
2009-12-16 14:51:00,64.568,64.568,64.539,64.539,32000000.0
2009-12-16 14:52:00,64.539,64.539,64.532,64.532,12800000.0
2009-12-16 14:53:00,64.533,64.533,64.523,64.524,9600000.0
2009-12-16 14:54:00,64.521,64.529,64.521,64.526,12800000.0
2009-12-16 14:55:00,64.511,64.521,64.504,64.521,16000000.0
2009-12-16 14:56:00,64.513,64.522,64.513,64.522,8000000.0
2009-12-16 14:57:00,64.518,64.522,64.518,64.518,9600000.0
2009-12-16 14:58:00,64.534,64.541,64.53,64.541,17600000.0
2009-12-16 14:59:00,64.538,64.539,64.531,64.537,9600000.0
2009-12-16 15:00:00,64.543,64.568,64.543,64.55,14400000.0
2009-12-16 15:01:00,64.548,64.548,64.523,64.523,19200000.0
2009-12-16 15:02:00,64.517,64.542,64.515,64.542,27200000.0
2009-12-16 15:03:00,64.545,64.556,64.545,64.552,12800000.0
2009-12-16 15:04:00,64.562,64.562,64.547,64.549,24000000.0
2009-12-16 15:05:00,64.544,64.556,64.544,64.548,26000000.0
2009-12-16 15:06:00,64.552,64.552,64.527,64.527,17600000.0
2009-12-16 15:07:00,64.527,64.529,64.523,64.523,25600000.0
2009-12-16 15:08:00,64.53,64.536,64.528,64.536,22400000.0
2009-12-16 15:09:00,64.541,64.555,64.541,64.543,28800000.0
2009-12-16 15:10:00,64.532,64.548,64.532,64.543,40000000.0
2009-12-16 15:11:00,64.543,64.551,64.536,64.536,32000000.0
2009-12-16 15:12:00,64.551,64.56,64.551,64.555,29800000.0
2009-12-16 15:13:00,64.55,64.552,64.546,64.552,44800000.0
2009-12-16 15:14:00,64.559,64.559,64.553,64.553,35600000.0
2009-12-16 15:15:00,64.557,64.557,64.53,64.53,22400000.0
2009-12-16 15:16:00,64.527,64.533,64.525,64.532,36800000.0
2009-12-16 15:17:00,64.539,64.543,64.538,64.543,22400000.0
2009-12-16 15:18:00,64.541,64.555,64.541,64.553,22400000.0
2009-12-16 15:19:00,64.549,64.55,64.529,64.529,16000000.0
2009-12-16 15:20:00,64.528,64.535,64.514,64.514,24000000.0
2009-12-16 15:21:00,64.514,64.514,64.506,64.506,9600000.0
2009-12-16 15:22:00,64.511,64.511,64.509,64.511,8000000.0
2009-12-16 15:23:00,64.526,64.542,64.526,64.542,48000000.0
2009-12-16 15:24:00,64.555,64.569,64.555,64.568,25600000.0
2009-12-16 15:25:00,64.559,64.575,64.559,64.575,27200000.0
2009-12-16 15:26:00,64.58,64.585,64.579,64.582,39400000.0
2009-12-16 15:27:00,64.583,64.59,64.583,64.589,28800000.0
2009-12-16 15:28:00,64.586,64.601,64.586,64.592,70400000.0
2009-12-16 15:29:00,64.579,64.581,64.468,64.497,46400000.0
2009-12-16 15:30:00,64.48,64.606,64.47,64.601,115200000.0
2009-12-16 15:31:00,64.618,64.621,64.613,64.613,61200000.0
2009-12-16 15:32:00,64.604,64.621,64.604,64.619,30400000.0
2009-12-16 15:33:00,64.605,64.605,64.595,64.595,30400000.0
2009-12-16 15:34:00,64.597,64.599,64.592,64.594,22400000.0
2009-12-16 15:35:00,64.59,64.595,64.58,64.594,33600000.0
2009-12-16 15:36:00,64.603,64.603,64.591,64.591,32000000.0
2009-12-16 15:37:00,64.59,64.598,64.588,64.59,30800000.0
2009-12-16 15:38:00,64.586,64.592,64.577,64.592,59200000.0
2009-12-16 15:39:00,64.577,64.58,64.572,64.576,37200000.0
2009-12-16 15:40:00,64.564,64.564,64.551,64.558,35200000.0
2009-12-16 15:41:00,64.567,64.593,64.567,64.593,25600000.0
2009-12-16 15:42:00,64.595,64.604,64.595,64.603,43200000.0
2009-12-16 15:43:00,64.585,64.591,64.578,64.587,27200000.0
2009-12-16 15:44:00,64.587,64.595,64.55,64.55,27200000.0
2009-12-16 15:45:00,64.548,64.56,64.547,64.548,41600000.0
2009-12-16 15:46:00,64.544,64.553,64.544,64.546,14400000.0
2009-12-16 15:47:00,64.546,64.558,64.546,64.555,30400000.0
2009-12-16 15:48:00,64.565,64.567,64.555,64.565,27200000.0
2009-12-16 15:49:00,64.547,64.553,64.543,64.55,11200000.0
2009-12-16 15:50:00,64.534,64.551,64.522,64.548,25600000.0
2009-12-16 15:51:00,64.552,64.553,64.542,64.543,43200000.0
2009-12-16 15:52:00,64.506,64.546,64.506,64.546,20800000.0
2009-12-16 15:53:00,64.547,64.553,64.538,64.552,24000000.0
2009-12-16 15:54:00,64.56,64.561,64.553,64.553,28800000.0
2009-12-16 15:55:00,64.563,64.563,64.54,64.555,23400000.0
2009-12-16 15:56:00,64.563,64.578,64.563,64.578,51200000.0
2009-12-16 15:57:00,64.591,64.593,64.573,64.591,32000000.0
2009-12-16 15:58:00,64.598,64.601,64.581,64.581,19200000.0
2009-12-16 15:59:00,64.581,64.584,64.575,64.575,36800000.0
2009-12-16 16:00:00,64.577,64.589,64.577,64.58,51600000.0
2009-12-16 16:01:00,64.581,64.581,64.574,64.58,41600000.0
2009-12-16 16:02:00,64.582,64.582,64.569,64.569,22400000.0
2009-12-16 16:03:00,64.575,64.575,64.561,64.561,64000000.0
2009-12-16 16:04:00,64.559,64.567,64.551,64.551,44800000.0
2009-12-16 16:05:00,64.547,64.557,64.54,64.557,48000000.0
2009-12-16 16:06:00,64.554,64.563,64.554,64.557,35200000.0
2009-12-16 16:07:00,64.554,64.559,64.542,64.559,32000000.0
2009-12-16 16:08:00,64.556,64.558,64.545,64.558,44800000.0
2009-12-16 16:09:00,64.557,64.564,64.554,64.56,44800000.0
2009-12-16 16:10:00,64.56,64.56,64.555,64.555,41600000.0
2009-12-16 16:11:00,64.549,64.552,64.546,64.552,56000000.0
2009-12-16 16:12:00,64.546,64.552,64.544,64.552,56400000.0
2009-12-16 16:13:00,64.548,64.548,64.53,64.537,60800000.0
2009-12-16 16:14:00,64.543,64.549,64.541,64.544,49600000.0
2009-12-16 16:15:00,64.554,64.564,64.55,64.564,59200000.0
2009-12-16 16:16:00,64.574,64.578,64.559,64.572,67200000.0
2009-12-16 16:17:00,64.562,64.568,64.562,64.567,38400000.0
2009-12-16 16:18:00,64.558,64.56,64.549,64.56,38400000.0
2009-12-16 16:19:00,64.554,64.568,64.554,64.565,22400000.0
2009-12-16 16:20:00,64.558,64.565,64.551,64.565,45800000.0
2009-12-16 16:21:00,64.565,64.565,64.558,64.559,27200000.0
2009-12-16 16:22:00,64.555,64.556,64.545,64.545,41600000.0
2009-12-16 16:23:00,64.557,64.557,64.546,64.554,43200000.0
2009-12-16 16:24:00,64.544,64.544,64.516,64.516,22400000.0
2009-12-16 16:25:00,64.51,64.51,64.496,64.5,33600000.0
2009-12-16 16:26:00,64.494,64.494,64.485,64.485,17600000.0
2009-12-16 16:27:00,64.481,64.481,64.476,64.477,34600000.0
2009-12-16 16:28:00,64.47,64.48,64.469,64.48,27200000.0
2009-12-16 16:29:00,64.482,64.482,64.475,64.475,11200000.0
2009-12-16 16:30:00,64.499,64.527,64.499,64.527,43200000.0
2009-12-16 16:31:00,64.538,64.548,64.534,64.534,41600000.0
2009-12-16 16:32:00,64.55,64.568,64.548,64.568,25600000.0
2009-12-16 16:33:00,64.577,64.591,64.577,64.591,27200000.0
2009-12-16 16:34:00,64.587,64.605,64.587,64.605,35200000.0
2009-12-16 16:35:00,64.606,64.615,64.602,64.604,52200000.0
2009-12-16 16:36:00,64.611,64.625,64.6,64.625,51200000.0
2009-12-16 16:37:00,64.655,64.685,64.655,64.685,41600000.0
2009-12-16 16:38:00,64.682,64.682,64.666,64.676,40000000.0
2009-12-16 16:39:00,64.672,64.682,64.67,64.672,35200000.0
2009-12-16 16:40:00,64.677,64.687,64.669,64.675,56000000.0
2009-12-16 16:41:00,64.667,64.674,64.642,64.642,73600000.0
2009-12-16 16:42:00,64.638,64.638,64.61,64.61,54400000.0
2009-12-16 16:43:00,64.611,64.611,64.597,64.609,17600000.0
2009-12-16 16:44:00,64.615,64.622,64.608,64.622,35200000.0
2009-12-16 16:45:00,64.638,64.64,64.627,64.633,57600000.0
2009-12-16 16:46:00,64.644,64.658,64.644,64.65,67200000.0
2009-12-16 16:47:00,64.66,64.681,64.66,64.673,69800000.0
2009-12-16 16:48:00,64.684,64.695,64.677,64.69,52800000.0
2009-12-16 16:49:00,64.697,64.703,64.694,64.694,36800000.0
2009-12-16 16:50:00,64.696,64.701,64.68,64.701,75200000.0
2009-12-16 16:51:00,64.69,64.695,64.68,64.681,32000000.0
2009-12-16 16:52:00,64.668,64.668,64.658,64.667,46400000.0
2009-12-16 16:53:00,64.678,64.691,64.672,64.688,30400000.0
2009-12-16 16:54:00,64.687,64.689,64.665,64.671,11200000.0
2009-12-16 16:55:00,64.669,64.676,64.656,64.656,27200000.0
2009-12-16 16:56:00,64.651,64.653,64.633,64.633,36800000.0
2009-12-16 16:57:00,64.627,64.628,64.592,64.592,19200000.0
2009-12-16 16:58:00,64.595,64.599,64.591,64.598,53200000.0
2009-12-16 16:59:00,64.619,64.64,64.619,64.64,51200000.0
2009-12-16 17:00:00,64.644,64.65,64.642,64.649,49600000.0
2009-12-16 17:01:00,64.646,64.649,64.637,64.637,40000000.0
2009-12-16 17:02:00,64.629,64.647,64.627,64.627,33600000.0
2009-12-16 17:03:00,64.628,64.648,64.622,64.647,45200000.0
2009-12-16 17:04:00,64.643,64.643,64.631,64.634,41000000.0
2009-12-16 17:05:00,64.629,64.647,64.629,64.647,54400000.0
2009-12-16 17:06:00,64.643,64.654,64.643,64.648,59200000.0
2009-12-16 17:07:00,64.651,64.658,64.649,64.649,35200000.0
2009-12-16 17:08:00,64.651,64.663,64.651,64.654,68800000.0
2009-12-16 17:09:00,64.655,64.672,64.655,64.662,59200000.0
2009-12-16 17:10:00,64.669,64.669,64.658,64.669,25600000.0
2009-12-16 17:11:00,64.673,64.673,64.667,64.67,38400000.0
2009-12-16 17:12:00,64.651,64.663,64.65,64.663,25600000.0
2009-12-16 17:13:00,64.668,64.672,64.659,64.66,28800000.0
2009-12-16 17:14:00,64.658,64.664,64.658,64.664,22400000.0
2009-12-16 17:15:00,64.656,64.656,64.646,64.654,19600000.0
2009-12-16 17:16:00,64.643,64.646,64.632,64.646,25600000.0
2009-12-16 17:17:00,64.632,64.633,64.625,64.626,38800000.0
2009-12-16 17:18:00,64.621,64.627,64.617,64.627,57600000.0
2009-12-16 17:19:00,64.62,64.62,64.611,64.619,24000000.0
2009-12-16 17:20:00,64.619,64.622,64.615,64.622,8000000.0
2009-12-16 17:21:00,64.64,64.65,64.64,64.65,28800000.0
2009-12-16 17:22:00,64.65,64.65,64.639,64.639,19200000.0
2009-12-16 17:23:00,64.624,64.624,64.613,64.618,16000000.0
2009-12-16 17:24:00,64.622,64.622,64.611,64.618,19200000.0
2009-12-16 17:25:00,64.617,64.617,64.602,64.602,17600000.0
2009-12-16 17:26:00,64.593,64.605,64.593,64.604,35200000.0
2009-12-16 17:27:00,64.615,64.619,64.607,64.619,46400000.0
2009-12-16 17:28:00,64.608,64.615,64.605,64.615,31800000.0
2009-12-16 17:29:00,64.61,64.61,64.598,64.609,27200000.0
2009-12-16 17:30:00,64.64,64.646,64.63,64.634,45800000.0
2009-12-16 17:31:00,64.639,64.658,64.632,64.658,88000000.0
2009-12-16 17:32:00,64.665,64.665,64.654,64.657,52200000.0
2009-12-16 17:33:00,64.67,64.678,64.663,64.663,37200000.0
2009-12-16 17:34:00,64.64,64.64,64.625,64.634,64000000.0
2009-12-16 17:35:00,64.622,64.626,64.615,64.626,43200000.0
2009-12-16 17:36:00,64.622,64.627,64.62,64.62,34000000.0
2009-12-16 17:37:00,64.635,64.646,64.635,64.643,49600000.0
2009-12-16 17:38:00,64.631,64.638,64.621,64.621,35200000.0
2009-12-16 17:39:00,64.619,64.632,64.619,64.632,54800000.0
2009-12-16 17:40:00,64.622,64.622,64.611,64.614,75200000.0
2009-12-16 17:41:00,64.626,64.626,64.606,64.613,78800000.0
2009-12-16 17:42:00,64.62,64.627,64.616,64.625,44800000.0
2009-12-16 17:43:00,64.617,64.621,64.609,64.615,41600000.0
2009-12-16 17:44:00,64.621,64.628,64.612,64.628,30400000.0
2009-12-16 17:45:00,64.627,64.645,64.627,64.638,30400000.0
2009-12-16 17:46:00,64.641,64.651,64.623,64.624,41600000.0
2009-12-16 17:47:00,64.616,64.616,64.609,64.616,57600000.0
2009-12-16 17:48:00,64.614,64.614,64.606,64.608,57600000.0
2009-12-16 17:49:00,64.603,64.603,64.585,64.587,46400000.0
2009-12-16 17:50:00,64.607,64.612,64.601,64.601,52200000.0
2009-12-16 17:51:00,64.599,64.604,64.592,64.596,49600000.0
2009-12-16 17:52:00,64.587,64.587,64.58,64.583,43200000.0
2009-12-16 17:53:00,64.591,64.592,64.583,64.59,33600000.0
2009-12-16 17:54:00,64.585,64.591,64.575,64.588,38400000.0
2009-12-16 17:55:00,64.585,64.585,64.577,64.581,40000000.0
2009-12-16 17:56:00,64.579,64.586,64.574,64.578,44800000.0
2009-12-16 17:57:00,64.581,64.594,64.579,64.593,36800000.0
2009-12-16 17:58:00,64.593,64.593,64.581,64.581,57600000.0
2009-12-16 17:59:00,64.575,64.581,64.561,64.572,62400000.0
2009-12-16 18:00:00,64.562,64.569,64.558,64.569,51200000.0
2009-12-16 18:01:00,64.567,64.57,64.555,64.555,32000000.0
2009-12-16 18:02:00,64.549,64.556,64.542,64.556,24000000.0
2009-12-16 18:03:00,64.555,64.557,64.528,64.528,36800000.0
2009-12-16 18:04:00,64.542,64.551,64.542,64.55,33000000.0
2009-12-16 18:05:00,64.569,64.572,64.563,64.568,43200000.0
2009-12-16 18:06:00,64.568,64.587,64.564,64.587,31200000.0
2009-12-16 18:07:00,64.592,64.592,64.579,64.579,35200000.0
2009-12-16 18:08:00,64.589,64.596,64.58,64.581,85200000.0
2009-12-16 18:09:00,64.581,64.581,64.57,64.574,33600000.0
2009-12-16 18:10:00,64.577,64.582,64.574,64.576,35200000.0
2009-12-16 18:11:00,64.567,64.574,64.561,64.563,25600000.0
2009-12-16 18:12:00,64.565,64.567,64.553,64.558,11200000.0
2009-12-16 18:13:00,64.569,64.572,64.566,64.572,27600000.0
2009-12-16 18:14:00,64.571,64.571,64.56,64.56,19200000.0
2009-12-16 18:15:00,64.57,64.571,64.564,64.57,30400000.0
2009-12-16 18:16:00,64.564,64.571,64.551,64.555,56000000.0
2009-12-16 18:17:00,64.556,64.556,64.535,64.535,43200000.0
2009-12-16 18:18:00,64.519,64.519,64.489,64.489,30400000.0
2009-12-16 18:19:00,64.488,64.511,64.488,64.511,46400000.0
2009-12-16 18:20:00,64.527,64.539,64.527,64.533,43200000.0
2009-12-16 18:21:00,64.546,64.546,64.529,64.536,32000000.0
2009-12-16 18:22:00,64.543,64.547,64.541,64.546,33600000.0
2009-12-16 18:23:00,64.55,64.551,64.533,64.546,46400000.0
2009-12-16 18:24:00,64.55,64.563,64.548,64.561,53200000.0
2009-12-16 18:25:00,64.56,64.575,64.556,64.575,33600000.0
2009-12-16 18:26:00,64.594,64.595,64.586,64.586,30400000.0
2009-12-16 18:27:00,64.586,64.587,64.579,64.587,33600000.0
2009-12-16 18:28:00,64.59,64.606,64.59,64.606,12800000.0
2009-12-16 18:29:00,64.61,64.61,64.596,64.596,25000000.0
2009-12-16 18:30:00,64.587,64.597,64.585,64.592,36800000.0
2009-12-16 18:31:00,64.591,64.613,64.589,64.606,73600000.0
2009-12-16 18:32:00,64.612,64.619,64.61,64.61,70400000.0
2009-12-16 18:33:00,64.609,64.616,64.605,64.613,32000000.0
2009-12-16 18:34:00,64.625,64.633,64.625,64.633,19200000.0
2009-12-16 18:35:00,64.63,64.63,64.614,64.616,43200000.0
2009-12-16 18:36:00,64.619,64.639,64.619,64.639,68800000.0
2009-12-16 18:37:00,64.645,64.645,64.631,64.645,36800000.0
2009-12-16 18:38:00,64.656,64.657,64.646,64.654,49600000.0
2009-12-16 18:39:00,64.64,64.64,64.63,64.636,76800000.0
2009-12-16 18:40:00,64.63,64.642,64.63,64.642,65600000.0
2009-12-16 18:41:00,64.642,64.649,64.636,64.649,72000000.0
2009-12-16 18:42:00,64.648,64.654,64.643,64.653,78400000.0
2009-12-16 18:43:00,64.656,64.66,64.656,64.66,49600000.0
2009-12-16 18:44:00,64.659,64.659,64.651,64.656,30400000.0
2009-12-16 18:45:00,64.656,64.671,64.656,64.669,52800000.0
2009-12-16 18:46:00,64.664,64.664,64.654,64.657,78400000.0
2009-12-16 18:47:00,64.677,64.682,64.677,64.677,54400000.0
2009-12-16 18:48:00,64.665,64.667,64.658,64.667,28800000.0
2009-12-16 18:49:00,64.685,64.697,64.683,64.697,24000000.0
2009-12-16 18:50:00,64.695,64.695,64.68,64.68,46400000.0
2009-12-16 18:51:00,64.674,64.676,64.669,64.669,35200000.0
2009-12-16 18:52:00,64.673,64.676,64.668,64.668,19200000.0
2009-12-16 18:53:00,64.676,64.681,64.67,64.673,30400000.0
2009-12-16 18:54:00,64.672,64.705,64.672,64.705,19200000.0
2009-12-16 18:55:00,64.705,64.708,64.691,64.691,22400000.0
2009-12-16 18:56:00,64.689,64.692,64.682,64.69,16000000.0
2009-12-16 18:57:00,64.686,64.686,64.66,64.66,19200000.0
2009-12-16 18:58:00,64.656,64.656,64.644,64.648,32000000.0
2009-12-16 18:59:00,64.63,64.63,64.624,64.626,32000000.0
2009-12-16 19:00:00,64.622,64.628,64.622,64.628,9600000.0
2009-12-16 19:01:00,64.632,64.636,64.628,64.628,19200000.0
2009-12-16 19:02:00,64.633,64.644,64.633,64.643,43200000.0
2009-12-16 19:03:00,64.638,64.639,64.633,64.638,14400000.0
2009-12-16 19:04:00,64.632,64.642,64.632,64.642,40000000.0
2009-12-16 19:05:00,64.644,64.649,64.642,64.642,22400000.0
2009-12-16 19:06:00,64.638,64.639,64.625,64.627,56000000.0
2009-12-16 19:07:00,64.627,64.627,64.62,64.624,34600000.0
2009-12-16 19:08:00,64.622,64.624,64.617,64.617,22400000.0
2009-12-16 19:09:00,64.616,64.628,64.613,64.613,46400000.0
2009-12-16 19:10:00,64.616,64.616,64.606,64.606,20800000.0
2009-12-16 19:11:00,64.61,64.622,64.605,64.621,30400000.0
2009-12-16 19:12:00,64.613,64.613,64.603,64.603,24000000.0
2009-12-16 19:13:00,64.6,64.608,64.598,64.606,30400000.0
2009-12-16 19:14:00,64.585,64.602,64.585,64.596,36800000.0
2009-12-16 19:15:00,64.606,64.606,64.593,64.595,25600000.0
2009-12-16 19:16:00,64.59,64.59,64.578,64.582,35200000.0
2009-12-16 19:17:00,64.565,64.566,64.56,64.56,12800000.0
2009-12-16 19:18:00,64.57,64.575,64.569,64.574,32000000.0
2009-12-16 19:19:00,64.586,64.59,64.582,64.589,26000000.0
2009-12-16 19:20:00,64.593,64.595,64.592,64.594,9600000.0
2009-12-16 19:21:00,64.599,64.599,64.59,64.593,17600000.0
2009-12-16 19:22:00,64.588,64.59,64.578,64.59,14400000.0
2009-12-16 19:23:00,64.587,64.592,64.58,64.582,12800000.0
2009-12-16 19:24:00,64.588,64.602,64.588,64.591,48000000.0
2009-12-16 19:25:00,64.596,64.596,64.586,64.591,49600000.0
2009-12-16 19:26:00,64.596,64.605,64.595,64.604,41600000.0
2009-12-16 19:27:00,64.608,64.619,64.608,64.618,27200000.0
2009-12-16 19:28:00,64.623,64.628,64.617,64.623,36800000.0
2009-12-16 19:29:00,64.627,64.633,64.604,64.604,33600000.0
2009-12-16 19:30:00,64.6,64.602,64.587,64.589,48000000.0
2009-12-16 19:31:00,64.589,64.603,64.589,64.599,20800000.0
2009-12-16 19:32:00,64.611,64.619,64.609,64.609,40000000.0
2009-12-16 19:33:00,64.611,64.618,64.608,64.613,32000000.0
2009-12-16 19:34:00,64.609,64.614,64.598,64.614,52200000.0
2009-12-16 19:35:00,64.602,64.613,64.596,64.613,25600000.0
2009-12-16 19:36:00,64.618,64.618,64.607,64.607,24000000.0
2009-12-16 19:37:00,64.599,64.599,64.576,64.598,30400000.0
2009-12-16 19:38:00,64.56,64.596,64.56,64.596,22400000.0
2009-12-16 19:39:00,64.605,64.613,64.605,64.613,11600000.0
2009-12-16 19:40:00,64.609,64.622,64.609,64.621,22400000.0
2009-12-16 19:41:00,64.616,64.616,64.607,64.612,11200000.0
2009-12-16 19:42:00,64.596,64.604,64.596,64.604,11200000.0
2009-12-16 19:43:00,64.629,64.632,64.627,64.631,19200000.0
2009-12-16 19:44:00,64.635,64.656,64.635,64.656,40000000.0
2009-12-16 19:45:00,64.648,64.649,64.626,64.626,12800000.0
2009-12-16 19:46:00,64.604,64.646,64.604,64.646,14400000.0
2009-12-16 19:47:00,64.644,64.648,64.632,64.632,22400000.0
2009-12-16 19:48:00,64.629,64.63,64.621,64.621,22400000.0
2009-12-16 19:49:00,64.604,64.623,64.604,64.61,30400000.0
2009-12-16 19:50:00,64.626,64.632,64.626,64.627,19200000.0
2009-12-16 19:51:00,64.626,64.629,64.622,64.624,16000000.0
2009-12-16 19:52:00,64.598,64.623,64.598,64.62,12800000.0
2009-12-16 19:53:00,64.625,64.63,64.624,64.63,12800000.0
2009-12-16 19:54:00,64.625,64.625,64.617,64.617,11200000.0
2009-12-16 19:55:00,64.619,64.621,64.607,64.612,36800000.0
2009-12-16 19:56:00,64.621,64.621,64.613,64.613,11200000.0
2009-12-16 19:57:00,64.616,64.62,64.615,64.62,16000000.0
2009-12-16 19:58:00,64.62,64.621,64.616,64.616,11200000.0
2009-12-16 19:59:00,64.602,64.604,64.589,64.589,20800000.0
2009-12-16 20:00:00,64.592,64.618,64.592,64.618,17600000.0
2009-12-16 20:01:00,64.621,64.622,64.619,64.622,11200000.0
2009-12-16 20:02:00,64.626,64.642,64.626,64.638,17600000.0
2009-12-16 20:03:00,64.64,64.649,64.638,64.649,28800000.0
2009-12-16 20:04:00,64.633,64.645,64.63,64.63,30400000.0
2009-12-16 20:05:00,64.63,64.634,64.628,64.628,19600000.0
2009-12-16 20:06:00,64.636,64.636,64.626,64.626,16400000.0
2009-12-16 20:07:00,64.628,64.644,64.625,64.625,12800000.0
2009-12-16 20:08:00,64.628,64.641,64.627,64.641,38400000.0
2009-12-16 20:09:00,64.655,64.665,64.654,64.665,65600000.0
2009-12-16 20:10:00,64.666,64.666,64.656,64.656,19200000.0
2009-12-16 20:11:00,64.658,64.667,64.651,64.651,28800000.0
2009-12-16 20:12:00,64.666,64.667,64.658,64.661,25600000.0
2009-12-16 20:13:00,64.661,64.673,64.659,64.661,27200000.0
2009-12-16 20:14:00,64.664,64.668,64.66,64.663,12800000.0
2009-12-16 20:15:00,64.664,64.667,64.661,64.661,11200000.0
2009-12-16 20:16:00,64.659,64.665,64.657,64.659,28800000.0
2009-12-16 20:17:00,64.649,64.66,64.639,64.647,33600000.0
2009-12-16 20:18:00,64.666,64.667,64.659,64.667,32000000.0
2009-12-16 20:19:00,64.658,64.658,64.639,64.639,12800000.0
2009-12-16 20:20:00,64.633,64.647,64.633,64.646,19200000.0
2009-12-16 20:21:00,64.655,64.655,64.644,64.644,8000000.0
2009-12-16 20:22:00,64.64,64.645,64.64,64.64,9600000.0
2009-12-16 20:23:00,64.639,64.648,64.639,64.644,9600000.0
2009-12-16 20:24:00,64.641,64.654,64.641,64.642,12800000.0
2009-12-16 20:25:00,64.653,64.656,64.646,64.655,14400000.0
2009-12-16 20:26:00,64.653,64.664,64.653,64.66,16000000.0
2009-12-16 20:27:00,64.66,64.681,64.66,64.661,14800000.0
2009-12-16 20:28:00,64.68,64.694,64.68,64.693,17600000.0
2009-12-16 20:29:00,64.689,64.693,64.68,64.68,8000000.0
2009-12-16 20:30:00,64.668,64.677,64.667,64.67,27200000.0
2009-12-16 20:31:00,64.671,64.671,64.663,64.665,12800000.0
2009-12-16 20:32:00,64.634,64.657,64.634,64.649,9600000.0
2009-12-16 20:33:00,64.669,64.673,64.663,64.671,16000000.0
2009-12-16 20:34:00,64.667,64.667,64.656,64.656,8000000.0
2009-12-16 20:35:00,64.657,64.662,64.656,64.656,14400000.0
2009-12-16 20:36:00,64.66,64.675,64.652,64.675,16000000.0
2009-12-16 20:37:00,64.674,64.684,64.674,64.676,12800000.0
2009-12-16 20:38:00,64.688,64.693,64.683,64.693,9600000.0
2009-12-16 20:39:00,64.693,64.701,64.693,64.701,9600000.0
2009-12-16 20:40:00,64.697,64.697,64.682,64.687,8000000.0
2009-12-16 20:41:00,64.696,64.699,64.691,64.695,11200000.0
2009-12-16 20:42:00,64.692,64.693,64.682,64.683,11200000.0
2009-12-16 20:43:00,64.695,64.703,64.691,64.703,11200000.0
2009-12-16 20:44:00,64.699,64.699,64.694,64.696,8000000.0
2009-12-16 20:45:00,64.686,64.686,64.673,64.683,12800000.0
2009-12-16 20:46:00,64.678,64.686,64.677,64.686,9600000.0
2009-12-16 20:47:00,64.681,64.693,64.681,64.687,12800000.0
2009-12-16 20:48:00,64.687,64.687,64.678,64.682,17600000.0
2009-12-16 20:49:00,64.668,64.685,64.668,64.676,19200000.0
2009-12-16 20:50:00,64.679,64.68,64.676,64.676,16000000.0
2009-12-16 20:51:00,64.67,64.67,64.658,64.658,28800000.0
2009-12-16 20:52:00,64.647,64.66,64.647,64.648,12800000.0
2009-12-16 20:53:00,64.653,64.653,64.649,64.649,11200000.0
2009-12-16 20:54:00,64.652,64.657,64.652,64.655,11200000.0
2009-12-16 20:55:00,64.66,64.663,64.656,64.66,16000000.0
2009-12-16 20:56:00,64.662,64.662,64.648,64.648,12800000.0
2009-12-16 20:57:00,64.642,64.643,64.631,64.631,21800000.0
2009-12-16 20:58:00,64.631,64.635,64.624,64.624,16000000.0
2009-12-16 20:59:00,64.62,64.62,64.607,64.607,8000000.0
2009-12-16 21:00:00,64.603,64.611,64.599,64.611,17600000.0
2009-12-16 21:01:00,64.611,64.624,64.611,64.623,17600000.0
2009-12-16 21:02:00,64.663,64.663,64.658,64.659,16000000.0
2009-12-16 21:03:00,64.662,64.662,64.645,64.645,9600000.0
2009-12-16 21:04:00,64.655,64.655,64.633,64.633,8000000.0
2009-12-16 21:05:00,64.646,64.667,64.646,64.667,14400000.0
2009-12-16 21:06:00,64.677,64.682,64.676,64.682,11200000.0
2009-12-16 21:07:00,64.693,64.693,64.669,64.679,13800000.0
2009-12-16 21:08:00,64.684,64.684,64.673,64.673,8000000.0
2009-12-16 21:09:00,64.655,64.659,64.648,64.648,22400000.0
2009-12-16 21:10:00,64.641,64.677,64.641,64.677,12800000.0
2009-12-16 21:11:00,64.684,64.698,64.684,64.698,17600000.0
2009-12-16 21:12:00,64.687,64.688,64.679,64.679,9600000.0
2009-12-16 21:13:00,64.682,64.698,64.674,64.698,12800000.0
2009-12-16 21:14:00,64.7,64.7,64.638,64.65,25600000.0
2009-12-16 21:15:00,64.636,64.636,64.608,64.612,32000000.0
2009-12-16 21:16:00,64.652,64.688,64.652,64.688,19200000.0
2009-12-16 21:17:00,64.666,64.707,64.666,64.704,17600000.0
2009-12-16 21:18:00,64.689,64.689,64.625,64.625,22400000.0
2009-12-16 21:19:00,64.635,64.668,64.635,64.667,12800000.0
2009-12-16 21:20:00,64.705,64.718,64.635,64.635,9600000.0
2009-12-16 21:21:00,64.56,64.62,64.56,64.62,8000000.0
2009-12-16 21:22:00,64.649,64.649,64.591,64.591,9600000.0
2009-12-16 21:23:00,64.597,64.597,64.558,64.581,16000000.0
2009-12-16 21:24:00,64.594,64.64,64.594,64.64,11200000.0
2009-12-16 21:25:00,64.645,64.669,64.641,64.651,17600000.0
2009-12-16 21:26:00,64.662,64.684,64.641,64.684,24000000.0
2009-12-16 21:27:00,64.693,64.703,64.684,64.703,21800000.0
2009-12-16 21:28:00,64.704,64.723,64.704,64.723,30400000.0
2009-12-16 21:29:00,64.729,64.73,64.719,64.728,27200000.0
2009-12-16 21:30:00,64.719,64.726,64.712,64.726,16000000.0
2009-12-16 21:31:00,64.724,64.724,64.714,64.714,16000000.0
2009-12-16 21:32:00,64.715,64.721,64.684,64.684,12800000.0
2009-12-16 21:33:00,64.685,64.685,64.674,64.676,8000000.0
2009-12-16 21:34:00,64.682,64.685,64.679,64.679,12800000.0
2009-12-16 21:35:00,64.691,64.707,64.691,64.697,14400000.0
2009-12-16 21:36:00,64.707,64.717,64.695,64.695,11200000.0
2009-12-16 21:37:00,64.714,64.727,64.714,64.727,8000000.0
2009-12-16 21:38:00,64.72,64.733,64.72,64.726,8000000.0
2009-12-16 21:39:00,64.735,64.759,64.735,64.759,11200000.0
2009-12-16 21:40:00,64.767,64.77,64.754,64.767,18000000.0
2009-12-16 21:41:00,64.754,64.755,64.739,64.739,12800000.0
2009-12-16 21:42:00,64.734,64.741,64.726,64.726,11200000.0
2009-12-16 21:43:00,64.743,64.765,64.743,64.764,12800000.0
2009-12-16 21:44:00,64.76,64.76,64.742,64.747,16000000.0
2009-12-16 21:45:00,64.729,64.729,64.705,64.705,17600000.0
2009-12-16 21:46:00,64.689,64.689,64.65,64.65,8000000.0
2009-12-16 21:47:00,64.656,64.664,64.653,64.664,11200000.0
2009-12-16 21:48:00,64.662,64.669,64.659,64.667,35200000.0
2009-12-16 21:49:00,64.679,64.692,64.679,64.684,12800000.0
2009-12-16 21:50:00,64.669,64.671,64.649,64.649,11200000.0
2009-12-16 21:51:00,64.649,64.649,64.635,64.635,9600000.0
2009-12-16 21:52:00,64.641,64.67,64.641,64.665,22400000.0
2009-12-16 21:53:00,64.668,64.67,64.66,64.664,24000000.0
2009-12-16 21:54:00,64.649,64.649,64.627,64.627,8000000.0
2009-12-16 21:55:00,64.615,64.615,64.596,64.613,12800000.0
2009-12-16 21:56:00,64.61,64.635,64.608,64.635,16000000.0
2009-12-16 21:57:00,64.648,64.676,64.648,64.676,11200000.0
2009-12-16 21:58:00,64.692,64.699,64.688,64.699,28800000.0
2009-12-16 21:59:00,64.71,64.719,64.705,64.716,35200000.0
2009-12-16 22:00:00,64.698,64.702,64.69,64.69,11200000.0
2009-12-16 22:01:00,64.69,64.698,64.688,64.688,19200000.0
2009-12-16 22:02:00,64.664,64.664,64.659,64.66,8000000.0
2009-12-16 22:03:00,64.66,64.663,64.658,64.661,17600000.0
2009-12-16 22:04:00,64.656,64.656,64.639,64.639,8000000.0
2009-12-16 22:05:00,64.652,64.672,64.652,64.662,14400000.0
2009-12-16 22:06:00,64.664,64.672,64.664,64.666,12800000.0
2009-12-16 22:07:00,64.669,64.671,64.665,64.665,16000000.0
2009-12-16 22:08:00,64.664,64.664,64.66,64.661,17600000.0
2009-12-16 22:09:00,64.666,64.669,64.661,64.669,8000000.0
2009-12-16 22:10:00,64.706,64.736,64.706,64.728,22400000.0
2009-12-16 22:11:00,64.727,64.759,64.727,64.758,9600000.0
2009-12-16 22:12:00,64.745,64.745,64.732,64.732,12800000.0
2009-12-16 22:13:00,64.73,64.748,64.73,64.747,16000000.0
2009-12-16 22:14:00,64.744,64.744,64.733,64.733,11200000.0
2009-12-16 22:15:00,64.723,64.725,64.716,64.716,14400000.0
2009-12-16 22:16:00,64.714,64.717,64.714,64.717,9600000.0
2009-12-16 22:17:00,64.701,64.703,64.688,64.703,19200000.0
2009-12-16 22:18:00,64.707,64.719,64.706,64.719,11200000.0
2009-12-16 22:19:00,64.722,64.737,64.722,64.737,12800000.0
2009-12-16 22:20:00,64.732,64.745,64.73,64.741,12200000.0
2009-12-16 22:21:00,64.738,64.75,64.738,64.745,11200000.0
2009-12-16 22:22:00,64.739,64.739,64.732,64.732,11200000.0
2009-12-16 22:23:00,64.73,64.731,64.724,64.724,9600000.0
2009-12-16 22:24:00,64.701,64.723,64.701,64.723,11200000.0
2009-12-16 22:25:00,64.725,64.727,64.717,64.727,16000000.0
2009-12-16 22:26:00,64.726,64.726,64.708,64.713,12800000.0
2009-12-16 22:27:00,64.711,64.717,64.708,64.714,12800000.0
2009-12-16 22:28:00,64.716,64.716,64.696,64.696,11200000.0
2009-12-16 22:29:00,64.712,64.712,64.697,64.699,16000000.0
2009-12-16 22:30:00,64.696,64.696,64.679,64.679,8000000.0
2009-12-16 22:31:00,64.671,64.673,64.667,64.67,11600000.0
2009-12-16 22:32:00,64.653,64.671,64.653,64.662,9600000.0
2009-12-16 22:33:00,64.667,64.679,64.665,64.679,33600000.0
2009-12-16 22:34:00,64.688,64.688,64.673,64.683,25600000.0
2009-12-16 22:35:00,64.683,64.695,64.682,64.695,32000000.0
2009-12-16 22:36:00,64.705,64.708,64.702,64.702,43200000.0
2009-12-16 22:37:00,64.705,64.712,64.698,64.712,25600000.0
2009-12-16 22:38:00,64.707,64.707,64.701,64.703,19200000.0
2009-12-16 22:39:00,64.704,64.711,64.7,64.7,11200000.0
2009-12-16 22:40:00,64.701,64.705,64.694,64.694,16000000.0
2009-12-16 22:41:00,64.701,64.701,64.693,64.699,8000000.0
2009-12-16 22:42:00,64.695,64.695,64.689,64.689,9600000.0
2009-12-16 22:43:00,64.684,64.691,64.676,64.691,16000000.0
2009-12-16 22:44:00,64.694,64.694,64.673,64.673,8000000.0
2009-12-16 22:45:00,64.69,64.695,64.668,64.683,16000000.0
2009-12-16 22:46:00,64.697,64.703,64.691,64.703,12800000.0
2009-12-16 22:47:00,64.687,64.687,64.676,64.678,11200000.0
2009-12-16 22:48:00,64.656,64.673,64.653,64.662,17600000.0
2009-12-16 22:49:00,64.652,64.652,64.647,64.649,12800000.0
2009-12-16 22:50:00,64.656,64.673,64.656,64.673,9600000.0
2009-12-16 22:51:00,64.673,64.673,64.658,64.662,13800000.0
2009-12-16 22:52:00,64.662,64.671,64.662,64.663,11200000.0
2009-12-16 22:53:00,64.664,64.674,64.664,64.674,12800000.0
2009-12-16 22:54:00,64.681,64.682,64.674,64.677,9600000.0
2009-12-16 22:55:00,64.675,64.691,64.674,64.684,12800000.0
2009-12-16 22:56:00,64.685,64.685,64.671,64.671,9600000.0
2009-12-16 22:57:00,64.661,64.668,64.661,64.668,12800000.0
2009-12-16 22:58:00,64.671,64.671,64.664,64.669,14400000.0
2009-12-16 22:59:00,64.672,64.677,64.671,64.671,8000000.0
2009-12-16 23:00:00,64.67,64.688,64.67,64.686,8000000.0
2009-12-16 23:01:00,64.702,64.702,64.692,64.692,8000000.0
2009-12-16 23:02:00,64.701,64.723,64.701,64.723,8000000.0
2009-12-16 23:03:00,64.731,64.731,64.707,64.707,8000000.0
2009-12-16 23:04:00,64.68,64.681,64.673,64.673,14400000.0
2009-12-16 23:05:00,64.679,64.682,64.675,64.676,33600000.0
2009-12-16 23:06:00,64.679,64.691,64.679,64.691,12800000.0
2009-12-16 23:07:00,64.696,64.707,64.696,64.704,12800000.0
2009-12-16 23:08:00,64.701,64.701,64.689,64.693,16000000.0
2009-12-16 23:09:00,64.68,64.68,64.642,64.642,17600000.0
2009-12-16 23:10:00,64.653,64.653,64.645,64.649,12800000.0
2009-12-16 23:11:00,64.662,64.662,64.652,64.653,11200000.0
2009-12-16 23:12:00,64.653,64.665,64.653,64.665,20800000.0
2009-12-16 23:13:00,64.659,64.665,64.659,64.661,12800000.0
2009-12-16 23:14:00,64.678,64.685,64.678,64.685,11200000.0
2009-12-16 23:15:00,64.688,64.692,64.685,64.69,12800000.0
2009-12-16 23:16:00,64.655,64.672,64.655,64.672,9600000.0
2009-12-16 23:17:00,64.681,64.709,64.681,64.709,12800000.0
2009-12-16 23:18:00,64.698,64.698,64.686,64.686,8000000.0
2009-12-16 23:19:00,64.693,64.694,64.684,64.694,9600000.0
2009-12-16 23:20:00,64.688,64.688,64.68,64.682,9600000.0
2009-12-16 23:21:00,64.688,64.694,64.677,64.694,16000000.0
2009-12-16 23:22:00,64.702,64.712,64.702,64.71,8000000.0
2009-12-16 23:23:00,64.707,64.707,64.704,64.705,8000000.0
2009-12-16 23:24:00,64.714,64.715,64.714,64.714,8000000.0
2009-12-16 23:25:00,64.712,64.712,64.692,64.697,17600000.0
2009-12-16 23:26:00,64.709,64.709,64.692,64.694,12800000.0
2009-12-16 23:27:00,64.692,64.704,64.69,64.704,11200000.0
2009-12-16 23:28:00,64.702,64.702,64.681,64.688,9600000.0
2009-12-16 23:29:00,64.684,64.684,64.673,64.673,12800000.0
2009-12-16 23:30:00,64.671,64.672,64.661,64.67,14400000.0
2009-12-16 23:31:00,64.667,64.676,64.667,64.676,9600000.0
2009-12-16 23:32:00,64.668,64.679,64.667,64.674,11200000.0
2009-12-16 23:33:00,64.685,64.685,64.669,64.675,11200000.0
2009-12-16 23:34:00,64.667,64.678,64.666,64.678,12800000.0
2009-12-16 23:35:00,64.673,64.688,64.651,64.651,16000000.0
2009-12-16 23:36:00,64.68,64.68,64.66,64.668,12800000.0
2009-12-16 23:37:00,64.665,64.665,64.662,64.665,8000000.0
2009-12-16 23:38:00,64.66,64.687,64.66,64.683,14400000.0
2009-12-16 23:39:00,64.699,64.706,64.695,64.704,12800000.0
2009-12-16 23:40:00,64.701,64.708,64.691,64.703,35200000.0
2009-12-16 23:41:00,64.695,64.704,64.694,64.696,12800000.0
2009-12-16 23:42:00,64.691,64.692,64.683,64.69,9600000.0
2009-12-16 23:43:00,64.691,64.693,64.683,64.693,8000000.0
2009-12-16 23:44:00,64.687,64.69,64.682,64.682,11600000.0
2009-12-16 23:45:00,64.681,64.681,64.665,64.665,9600000.0
2009-12-16 23:46:00,64.657,64.657,64.639,64.639,11200000.0
2009-12-16 23:47:00,64.653,64.659,64.647,64.647,9600000.0
2009-12-16 23:48:00,64.634,64.654,64.633,64.654,8000000.0
2009-12-16 23:49:00,64.657,64.657,64.64,64.644,16000000.0
2009-12-16 23:50:00,64.645,64.649,64.64,64.646,9600000.0
2009-12-16 23:51:00,64.646,64.658,64.646,64.654,12800000.0
2009-12-16 23:52:00,64.653,64.66,64.639,64.645,12800000.0
2009-12-16 23:53:00,64.648,64.66,64.638,64.642,9600000.0
2009-12-16 23:54:00,64.643,64.643,64.617,64.631,14400000.0
2009-12-16 23:55:00,64.629,64.634,64.612,64.624,8000000.0
2009-12-16 23:56:00,64.625,64.641,64.625,64.637,12800000.0
2009-12-16 23:57:00,64.632,64.645,64.621,64.629,11200000.0
2009-12-16 23:58:00,64.627,64.641,64.616,64.616,12800000.0
2009-12-16 23:59:00,64.66,64.66,64.639,64.642,11200000.0
2009-12-17 00:00:00,64.636,64.642,64.632,64.639,17600000.0
2009-12-17 00:01:00,64.648,64.662,64.648,64.662,12800000.0
2009-12-17 00:02:00,64.656,64.656,64.621,64.644,11200000.0
2009-12-17 00:03:00,64.654,64.669,64.654,64.657,12800000.0
2009-12-17 00:04:00,64.648,64.667,64.648,64.661,9600000.0
2009-12-17 00:05:00,64.645,64.652,64.63,64.633,16000000.0
2009-12-17 00:06:00,64.653,64.667,64.647,64.663,11200000.0
2009-12-17 00:07:00,64.675,64.675,64.653,64.663,9600000.0
2009-12-17 00:08:00,64.662,64.662,64.643,64.647,11200000.0
2009-12-17 00:09:00,64.657,64.657,64.633,64.633,8000000.0
2009-12-17 00:10:00,64.628,64.628,64.617,64.617,33600000.0
2009-12-17 00:11:00,64.625,64.637,64.625,64.628,16000000.0
2009-12-17 00:12:00,64.615,64.633,64.615,64.618,13200000.0
2009-12-17 00:13:00,64.622,64.625,64.601,64.601,14400000.0
2009-12-17 00:14:00,64.589,64.592,64.584,64.592,24000000.0
2009-12-17 00:15:00,64.604,64.61,64.602,64.61,28800000.0
2009-12-17 00:16:00,64.61,64.616,64.608,64.61,14400000.0
2009-12-17 00:17:00,64.604,64.604,64.577,64.577,9600000.0
2009-12-17 00:18:00,64.578,64.592,64.574,64.592,12800000.0
2009-12-17 00:19:00,64.596,64.596,64.58,64.582,12800000.0
2009-12-17 00:20:00,64.612,64.623,64.612,64.618,17600000.0
2009-12-17 00:21:00,64.628,64.63,64.624,64.628,8000000.0
2009-12-17 00:22:00,64.588,64.624,64.588,64.614,17600000.0
2009-12-17 00:23:00,64.609,64.61,64.606,64.609,8000000.0
2009-12-17 00:24:00,64.6,64.616,64.599,64.616,14800000.0
2009-12-17 00:25:00,64.616,64.616,64.586,64.586,9600000.0
2009-12-17 00:26:00,64.531,64.598,64.531,64.598,11200000.0
2009-12-17 00:27:00,64.602,64.603,64.598,64.603,9600000.0
2009-12-17 00:28:00,64.597,64.603,64.575,64.575,32000000.0
2009-12-17 00:29:00,64.567,64.567,64.56,64.563,12800000.0
2009-12-17 00:30:00,64.555,64.568,64.555,64.568,8000000.0
2009-12-17 00:31:00,64.554,64.565,64.554,64.565,8000000.0
2009-12-17 00:32:00,64.558,64.563,64.547,64.557,12800000.0
2009-12-17 00:33:00,64.558,64.571,64.558,64.567,12800000.0
2009-12-17 00:34:00,64.59,64.59,64.568,64.568,19200000.0
2009-12-17 00:35:00,64.564,64.564,64.55,64.56,28800000.0
2009-12-17 00:36:00,64.562,64.569,64.562,64.565,14400000.0
2009-12-17 00:37:00,64.577,64.595,64.576,64.591,13200000.0
2009-12-17 00:38:00,64.604,64.604,64.51,64.595,12800000.0
2009-12-17 00:39:00,64.582,64.589,64.559,64.559,12800000.0
2009-12-17 00:40:00,64.562,64.562,64.549,64.549,11200000.0
2009-12-17 00:41:00,64.562,64.571,64.562,64.569,12800000.0
2009-12-17 00:42:00,64.581,64.589,64.581,64.582,9600000.0
2009-12-17 00:43:00,64.575,64.576,64.57,64.575,12800000.0
2009-12-17 00:44:00,64.558,64.582,64.558,64.582,8000000.0
2009-12-17 00:45:00,64.575,64.582,64.559,64.559,11200000.0
2009-12-17 00:46:00,64.572,64.581,64.571,64.581,9600000.0
2009-12-17 00:47:00,64.578,64.589,64.571,64.571,12800000.0
2009-12-17 00:48:00,64.587,64.59,64.578,64.587,11200000.0
2009-12-17 00:49:00,64.578,64.586,64.574,64.586,16000000.0
2009-12-17 00:50:00,64.59,64.601,64.589,64.6,22400000.0
2009-12-17 00:51:00,64.602,64.612,64.6,64.607,17600000.0
2009-12-17 00:52:00,64.591,64.61,64.586,64.596,17600000.0
2009-12-17 00:53:00,64.61,64.62,64.603,64.614,8000000.0
2009-12-17 00:54:00,64.606,64.628,64.606,64.628,11200000.0
2009-12-17 00:55:00,64.615,64.627,64.615,64.623,28800000.0
2009-12-17 00:56:00,64.617,64.635,64.617,64.632,8000000.0
2009-12-17 00:57:00,64.594,64.595,64.589,64.589,11200000.0
2009-12-17 00:58:00,64.587,64.604,64.575,64.602,12800000.0
2009-12-17 00:59:00,64.58,64.594,64.578,64.59,11600000.0
2009-12-17 01:00:00,64.572,64.6,64.572,64.6,16000000.0
2009-12-17 01:01:00,64.621,64.658,64.621,64.647,17600000.0
2009-12-17 01:02:00,64.63,64.649,64.63,64.645,11200000.0
2009-12-17 01:03:00,64.636,64.641,64.621,64.627,22400000.0
2009-12-17 01:04:00,64.645,64.656,64.645,64.654,12800000.0
2009-12-17 01:05:00,64.657,64.666,64.657,64.663,30400000.0
2009-12-17 01:06:00,64.652,64.652,64.626,64.626,8000000.0
2009-12-17 01:07:00,64.617,64.619,64.605,64.615,11200000.0
2009-12-17 01:08:00,64.626,64.626,64.616,64.62,16000000.0
2009-12-17 01:09:00,64.636,64.641,64.603,64.603,9600000.0
2009-12-17 01:10:00,64.63,64.632,64.618,64.618,12800000.0
2009-12-17 01:11:00,64.62,64.633,64.615,64.633,11200000.0
2009-12-17 01:12:00,64.626,64.639,64.622,64.639,8000000.0
2009-12-17 01:13:00,64.637,64.638,64.631,64.635,17600000.0
2009-12-17 01:14:00,64.63,64.64,64.628,64.64,9600000.0
2009-12-17 01:15:00,64.631,64.643,64.629,64.639,17600000.0
2009-12-17 01:16:00,64.61,64.636,64.61,64.636,25600000.0
2009-12-17 01:17:00,64.647,64.647,64.618,64.618,11200000.0
2009-12-17 01:18:00,64.625,64.627,64.616,64.62,12800000.0
2009-12-17 01:19:00,64.626,64.642,64.626,64.628,8000000.0
2009-12-17 01:20:00,64.631,64.631,64.624,64.626,19200000.0
2009-12-17 01:21:00,64.62,64.622,64.616,64.622,8000000.0
2009-12-17 01:22:00,64.618,64.631,64.618,64.626,9600000.0
2009-12-17 01:23:00,64.605,64.63,64.603,64.609,16000000.0
2009-12-17 01:24:00,64.616,64.627,64.609,64.609,12800000.0
2009-12-17 01:25:00,64.623,64.623,64.616,64.618,11200000.0
2009-12-17 01:26:00,64.611,64.618,64.61,64.613,14400000.0
2009-12-17 01:27:00,64.607,64.608,64.603,64.604,12800000.0
2009-12-17 01:28:00,64.595,64.601,64.595,64.601,8000000.0
2009-12-17 01:29:00,64.601,64.602,64.589,64.598,16000000.0
2009-12-17 01:30:00,64.576,64.609,64.576,64.609,8000000.0
2009-12-17 01:31:00,64.585,64.603,64.581,64.603,8000000.0
2009-12-17 01:32:00,64.61,64.61,64.603,64.607,12800000.0
2009-12-17 01:33:00,64.61,64.617,64.607,64.617,9600000.0
2009-12-17 01:34:00,64.628,64.641,64.628,64.629,23400000.0
2009-12-17 01:35:00,64.624,64.624,64.616,64.624,8000000.0
2009-12-17 01:36:00,64.628,64.631,64.625,64.628,14400000.0
2009-12-17 01:37:00,64.644,64.651,64.634,64.645,14400000.0
2009-12-17 01:38:00,64.636,64.656,64.636,64.651,9600000.0
2009-12-17 01:39:00,64.659,64.669,64.659,64.662,14400000.0
2009-12-17 01:40:00,64.632,64.663,64.632,64.643,25600000.0
2009-12-17 01:41:00,64.668,64.668,64.649,64.658,12800000.0
2009-12-17 01:42:00,64.661,64.667,64.657,64.667,12800000.0
2009-12-17 01:43:00,64.665,64.665,64.658,64.66,12800000.0
2009-12-17 01:44:00,64.647,64.662,64.647,64.659,8000000.0
2009-12-17 01:45:00,64.66,64.664,64.659,64.66,12800000.0
2009-12-17 01:46:00,64.657,64.657,64.65,64.65,9600000.0
2009-12-17 01:47:00,64.652,64.656,64.649,64.652,19200000.0
2009-12-17 01:48:00,64.65,64.65,64.632,64.638,9600000.0
2009-12-17 01:49:00,64.619,64.629,64.619,64.62,12800000.0
2009-12-17 01:50:00,64.614,64.614,64.605,64.612,14400000.0
2009-12-17 01:51:00,64.615,64.633,64.615,64.633,17600000.0
2009-12-17 01:52:00,64.638,64.638,64.61,64.615,20800000.0
2009-12-17 01:53:00,64.614,64.634,64.614,64.634,17600000.0
2009-12-17 01:54:00,64.607,64.632,64.607,64.631,12800000.0
2009-12-17 01:55:00,64.627,64.628,64.612,64.613,11200000.0
2009-12-17 01:56:00,64.61,64.612,64.609,64.612,12800000.0
2009-12-17 01:57:00,64.617,64.617,64.61,64.611,19200000.0
2009-12-17 01:58:00,64.592,64.613,64.592,64.606,11200000.0
2009-12-17 01:59:00,64.681,64.695,64.681,64.695,9600000.0
2009-12-17 02:00:00,64.627,64.627,64.613,64.62,9600000.0
2009-12-17 02:01:00,64.627,64.637,64.627,64.637,18000000.0
2009-12-17 02:02:00,64.633,64.645,64.633,64.639,11200000.0
2009-12-17 02:03:00,64.613,64.616,64.598,64.602,8000000.0
2009-12-17 02:04:00,64.59,64.604,64.59,64.604,7400000.0
2009-12-17 02:05:00,64.602,64.608,64.596,64.601,12800000.0
2009-12-17 02:06:00,64.603,64.613,64.601,64.602,13800000.0
2009-12-17 02:07:00,64.603,64.603,64.592,64.592,12800000.0
2009-12-17 02:08:00,64.589,64.601,64.58,64.601,8000000.0
2009-12-17 02:09:00,64.614,64.614,64.592,64.599,16000000.0
2009-12-17 02:10:00,64.59,64.601,64.59,64.593,16400000.0
2009-12-17 02:11:00,64.605,64.62,64.604,64.617,12800000.0
2009-12-17 02:12:00,64.606,64.624,64.606,64.624,8000000.0
2009-12-17 02:13:00,64.629,64.634,64.618,64.622,8000000.0
2009-12-17 02:14:00,64.628,64.634,64.628,64.629,8000000.0
2009-12-17 02:15:00,64.613,64.628,64.604,64.628,11200000.0
2009-12-17 02:16:00,64.652,64.658,64.645,64.645,9600000.0
2009-12-17 02:17:00,64.655,64.655,64.648,64.65,16000000.0
2009-12-17 02:18:00,64.651,64.655,64.647,64.65,12800000.0
2009-12-17 02:19:00,64.657,64.665,64.653,64.665,12800000.0
2009-12-17 02:20:00,64.644,64.644,64.552,64.635,12800000.0
2009-12-17 02:21:00,64.633,64.638,64.633,64.636,8000000.0
2009-12-17 02:22:00,64.633,64.636,64.627,64.627,14400000.0
2009-12-17 02:23:00,64.629,64.635,64.624,64.627,10000000.0
2009-12-17 02:24:00,64.625,64.631,64.619,64.631,11200000.0
2009-12-17 02:25:00,64.629,64.634,64.626,64.634,8000000.0
2009-12-17 02:26:00,64.64,64.649,64.639,64.647,12800000.0
2009-12-17 02:27:00,64.641,64.643,64.64,64.643,11200000.0
2009-12-17 02:28:00,64.634,64.662,64.634,64.662,12800000.0
2009-12-17 02:29:00,64.649,64.661,64.649,64.659,11200000.0
2009-12-17 02:30:00,64.656,64.666,64.654,64.666,13200000.0
2009-12-17 02:31:00,64.669,64.67,64.667,64.667,8000000.0
2009-12-17 02:32:00,64.663,64.673,64.661,64.666,11200000.0
2009-12-17 02:33:00,64.668,64.67,64.657,64.67,11200000.0
2009-12-17 02:34:00,64.679,64.686,64.676,64.68,9600000.0
2009-12-17 02:35:00,64.684,64.691,64.684,64.689,9600000.0
2009-12-17 02:36:00,64.683,64.686,64.663,64.663,12800000.0
2009-12-17 02:37:00,64.686,64.686,64.668,64.668,12800000.0
2009-12-17 02:38:00,64.665,64.676,64.661,64.674,17600000.0
2009-12-17 02:39:00,64.676,64.687,64.676,64.687,8000000.0
2009-12-17 02:40:00,64.675,64.679,64.666,64.672,8000000.0
2009-12-17 02:41:00,64.668,64.673,64.662,64.673,11200000.0
2009-12-17 02:42:00,64.671,64.671,64.655,64.666,8000000.0
2009-12-17 02:43:00,64.663,64.669,64.659,64.669,9600000.0
2009-12-17 02:44:00,64.68,64.68,64.667,64.67,11200000.0
2009-12-17 02:45:00,64.684,64.702,64.684,64.702,11200000.0
2009-12-17 02:46:00,64.72,64.732,64.717,64.732,11200000.0
2009-12-17 02:47:00,64.719,64.719,64.703,64.703,12800000.0
2009-12-17 02:48:00,64.707,64.713,64.62,64.62,11200000.0
2009-12-17 02:49:00,64.715,64.715,64.68,64.68,9600000.0
2009-12-17 02:50:00,64.714,64.723,64.701,64.722,12800000.0
2009-12-17 02:51:00,64.724,64.724,64.696,64.696,11000000.0
2009-12-17 02:52:00,64.691,64.691,64.684,64.69,11200000.0
2009-12-17 02:53:00,64.69,64.698,64.681,64.681,11200000.0
2009-12-17 02:54:00,64.692,64.692,64.669,64.669,12800000.0
2009-12-17 02:55:00,64.656,64.656,64.65,64.65,11200000.0
2009-12-17 02:56:00,64.641,64.679,64.641,64.679,11200000.0
2009-12-17 02:57:00,64.683,64.685,64.675,64.684,11600000.0
2009-12-17 02:58:00,64.682,64.684,64.619,64.619,11200000.0
2009-12-17 02:59:00,64.69,64.7,64.69,64.7,11200000.0
2009-12-17 03:00:00,64.699,64.703,64.691,64.694,12800000.0
2009-12-17 03:01:00,64.677,64.688,64.664,64.688,11200000.0
2009-12-17 03:02:00,64.697,64.697,64.683,64.685,17600000.0
2009-12-17 03:03:00,64.639,64.639,64.614,64.629,14400000.0
2009-12-17 03:04:00,64.618,64.619,64.602,64.604,11200000.0
2009-12-17 03:05:00,64.594,64.596,64.586,64.586,16000000.0
2009-12-17 03:06:00,64.568,64.59,64.568,64.581,16000000.0
2009-12-17 03:07:00,64.589,64.602,64.589,64.602,8000000.0
2009-12-17 03:08:00,64.606,64.606,64.597,64.605,11200000.0
2009-12-17 03:09:00,64.595,64.602,64.595,64.595,11200000.0
2009-12-17 03:10:00,64.606,64.611,64.586,64.599,9600000.0
2009-12-17 03:11:00,64.601,64.601,64.588,64.591,17600000.0
2009-12-17 03:12:00,64.598,64.6,64.579,64.579,11200000.0
2009-12-17 03:13:00,64.583,64.583,64.574,64.581,8000000.0
2009-12-17 03:14:00,64.576,64.576,64.548,64.548,9600000.0
2009-12-17 03:15:00,64.548,64.556,64.545,64.555,9600000.0
2009-12-17 03:16:00,64.566,64.57,64.564,64.57,8000000.0
2009-12-17 03:17:00,64.569,64.576,64.559,64.576,11600000.0
2009-12-17 03:18:00,64.586,64.604,64.586,64.591,11200000.0
2009-12-17 03:19:00,64.593,64.6,64.592,64.594,12800000.0
2009-12-17 03:20:00,64.584,64.589,64.581,64.582,9600000.0
2009-12-17 03:21:00,64.585,64.59,64.578,64.59,14400000.0
2009-12-17 03:22:00,64.594,64.598,64.59,64.598,9600000.0
2009-12-17 03:23:00,64.596,64.599,64.593,64.593,13200000.0
2009-12-17 03:24:00,64.599,64.599,64.589,64.593,11200000.0
2009-12-17 03:25:00,64.59,64.599,64.59,64.592,17600000.0
2009-12-17 03:26:00,64.597,64.625,64.597,64.625,11200000.0
2009-12-17 03:27:00,64.628,64.628,64.616,64.623,9600000.0
2009-12-17 03:28:00,64.623,64.623,64.613,64.622,9600000.0
2009-12-17 03:29:00,64.615,64.63,64.615,64.619,12800000.0
2009-12-17 03:30:00,64.624,64.638,64.624,64.638,8000000.0
2009-12-17 03:31:00,64.635,64.644,64.623,64.624,12800000.0
2009-12-17 03:32:00,64.619,64.619,64.61,64.616,12800000.0
2009-12-17 03:33:00,64.607,64.613,64.6,64.6,11200000.0
2009-12-17 03:34:00,64.596,64.599,64.585,64.592,11200000.0
2009-12-17 03:35:00,64.593,64.612,64.593,64.612,9600000.0
2009-12-17 03:36:00,64.614,64.619,64.596,64.596,12800000.0
2009-12-17 03:37:00,64.572,64.572,64.555,64.555,8000000.0
2009-12-17 03:38:00,64.548,64.561,64.546,64.561,9600000.0
2009-12-17 03:39:00,64.552,64.572,64.552,64.572,8000000.0
2009-12-17 03:40:00,64.562,64.562,64.555,64.557,9600000.0
2009-12-17 03:41:00,64.557,64.562,64.55,64.552,11200000.0
2009-12-17 03:42:00,64.556,64.565,64.556,64.565,12800000.0
2009-12-17 03:43:00,64.565,64.565,64.547,64.549,8400000.0
2009-12-17 03:44:00,64.553,64.553,64.525,64.525,11200000.0
2009-12-17 03:45:00,64.52,64.527,64.52,64.523,11200000.0
2009-12-17 03:46:00,64.525,64.57,64.513,64.57,12800000.0
2009-12-17 03:47:00,64.588,64.594,64.576,64.576,11200000.0
2009-12-17 03:48:00,64.584,64.585,64.567,64.567,11200000.0
2009-12-17 03:49:00,64.53,64.53,64.495,64.499,12800000.0
2009-12-17 03:50:00,64.514,64.517,64.496,64.506,12800000.0
2009-12-17 03:51:00,64.491,64.491,64.459,64.459,12800000.0
2009-12-17 03:52:00,64.433,64.451,64.433,64.436,16000000.0
2009-12-17 03:53:00,64.443,64.456,64.442,64.456,11200000.0
2009-12-17 03:54:00,64.467,64.487,64.461,64.474,12800000.0
2009-12-17 03:55:00,64.481,64.489,64.481,64.488,8000000.0
2009-12-17 03:56:00,64.508,64.517,64.503,64.517,11200000.0
2009-12-17 03:57:00,64.506,64.523,64.502,64.523,12800000.0
2009-12-17 03:58:00,64.501,64.524,64.492,64.524,11200000.0
2009-12-17 03:59:00,64.521,64.521,64.51,64.518,12800000.0
2009-12-17 04:00:00,64.503,64.526,64.503,64.525,9600000.0
2009-12-17 04:01:00,64.507,64.509,64.5,64.509,9600000.0
2009-12-17 04:02:00,64.512,64.524,64.504,64.514,12800000.0
2009-12-17 04:03:00,64.49,64.494,64.485,64.486,12800000.0
2009-12-17 04:04:00,64.476,64.507,64.476,64.498,12800000.0
2009-12-17 04:05:00,64.497,64.497,64.488,64.494,11200000.0
2009-12-17 04:06:00,64.506,64.506,64.502,64.502,8000000.0
2009-12-17 04:07:00,64.504,64.504,64.487,64.493,14400000.0
2009-12-17 04:08:00,64.51,64.52,64.51,64.52,9600000.0
2009-12-17 04:09:00,64.534,64.55,64.534,64.537,11200000.0
2009-12-17 04:10:00,64.557,64.561,64.551,64.556,17600000.0
2009-12-17 04:11:00,64.558,64.577,64.555,64.577,11200000.0
2009-12-17 04:12:00,64.596,64.613,64.596,64.608,12800000.0
2009-12-17 04:13:00,64.643,64.662,64.643,64.652,11200000.0
2009-12-17 04:14:00,64.629,64.629,64.614,64.614,16000000.0
2009-12-17 04:15:00,64.61,64.618,64.608,64.618,12800000.0
2009-12-17 04:16:00,64.606,64.618,64.599,64.609,11200000.0
2009-12-17 04:17:00,64.618,64.622,64.615,64.616,14400000.0
2009-12-17 04:18:00,64.59,64.618,64.59,64.607,9600000.0
2009-12-17 04:19:00,64.613,64.62,64.577,64.577,12800000.0
2009-12-17 04:20:00,64.615,64.615,64.605,64.605,12800000.0
2009-12-17 04:21:00,64.614,64.614,64.599,64.599,11200000.0
2009-12-17 04:22:00,64.591,64.6,64.585,64.594,16000000.0
2009-12-17 04:23:00,64.58,64.588,64.554,64.554,12800000.0
2009-12-17 04:24:00,64.586,64.586,64.569,64.569,9600000.0
2009-12-17 04:25:00,64.559,64.573,64.559,64.569,8000000.0
2009-12-17 04:26:00,64.568,64.576,64.568,64.576,12800000.0
2009-12-17 04:27:00,64.58,64.581,64.568,64.578,17600000.0
2009-12-17 04:28:00,64.578,64.58,64.575,64.575,11200000.0
2009-12-17 04:29:00,64.578,64.58,64.572,64.574,12800000.0
2009-12-17 04:30:00,64.573,64.583,64.565,64.565,11200000.0
2009-12-17 04:31:00,64.57,64.574,64.563,64.572,12800000.0
2009-12-17 04:32:00,64.582,64.589,64.573,64.589,16000000.0
2009-12-17 04:33:00,64.59,64.59,64.578,64.578,8000000.0
2009-12-17 04:34:00,64.564,64.573,64.481,64.571,11200000.0
2009-12-17 04:35:00,64.574,64.574,64.568,64.571,9600000.0
2009-12-17 04:36:00,64.54,64.572,64.54,64.563,11200000.0
2009-12-17 04:37:00,64.579,64.58,64.572,64.572,12800000.0
2009-12-17 04:38:00,64.54,64.559,64.54,64.555,12800000.0
2009-12-17 04:39:00,64.544,64.553,64.538,64.545,12800000.0
2009-12-17 04:40:00,64.544,64.55,64.527,64.527,12800000.0
2009-12-17 04:41:00,64.535,64.535,64.526,64.526,8000000.0
2009-12-17 04:42:00,64.502,64.517,64.502,64.513,9600000.0
2009-12-17 04:43:00,64.516,64.518,64.514,64.515,12800000.0
2009-12-17 04:44:00,64.508,64.512,64.498,64.498,12800000.0
2009-12-17 04:45:00,64.511,64.511,64.491,64.492,8000000.0
2009-12-17 04:46:00,64.494,64.501,64.494,64.501,8000000.0
2009-12-17 04:47:00,64.49,64.49,64.461,64.461,8000000.0
2009-12-17 04:48:00,64.443,64.459,64.443,64.457,8000000.0
2009-12-17 04:49:00,64.465,64.491,64.465,64.491,8000000.0
2009-12-17 04:50:00,64.491,64.492,64.455,64.455,11200000.0
2009-12-17 04:51:00,64.442,64.442,64.428,64.428,9600000.0
2009-12-17 04:52:00,64.431,64.456,64.431,64.456,12800000.0
2009-12-17 04:53:00,64.482,64.489,64.474,64.474,17600000.0
2009-12-17 04:54:00,64.475,64.476,64.433,64.433,11200000.0
2009-12-17 04:55:00,64.394,64.394,64.338,64.356,11200000.0
2009-12-17 04:56:00,64.357,64.377,64.355,64.37,17600000.0
2009-12-17 04:57:00,64.391,64.393,64.385,64.385,12800000.0
2009-12-17 04:58:00,64.372,64.385,64.369,64.369,11200000.0
2009-12-17 04:59:00,64.357,64.357,64.344,64.344,12800000.0
2009-12-17 05:00:00,64.311,64.311,64.278,64.293,11200000.0
2009-12-17 05:01:00,64.291,64.3,64.282,64.3,14400000.0
2009-12-17 05:02:00,64.249,64.249,64.158,64.158,11200000.0
2009-12-17 05:03:00,64.189,64.214,64.183,64.214,12800000.0
2009-12-17 05:04:00,64.224,64.233,64.224,64.229,12800000.0
2009-12-17 05:05:00,64.219,64.226,64.218,64.219,11200000.0
2009-12-17 05:06:00,64.204,64.204,64.18,64.18,11200000.0
2009-12-17 05:07:00,64.154,64.191,64.154,64.191,9600000.0
2009-12-17 05:08:00,64.221,64.226,64.218,64.218,12800000.0
2009-12-17 05:09:00,64.204,64.247,64.204,64.247,11200000.0
2009-12-17 05:10:00,64.248,64.248,64.229,64.231,11200000.0
2009-12-17 05:11:00,64.221,64.241,64.221,64.24,12800000.0
2009-12-17 05:12:00,64.248,64.248,64.233,64.247,13200000.0
2009-12-17 05:13:00,64.252,64.252,64.202,64.202,12800000.0
2009-12-17 05:14:00,64.202,64.202,64.182,64.182,12200000.0
2009-12-17 05:15:00,64.17,64.199,64.17,64.199,17600000.0
2009-12-17 05:16:00,64.178,64.179,64.158,64.158,8000000.0
2009-12-17 05:17:00,64.152,64.204,64.152,64.204,11200000.0
2009-12-17 05:18:00,64.2,64.2,64.173,64.194,12800000.0
2009-12-17 05:19:00,64.198,64.23,64.198,64.23,9600000.0
2009-12-17 05:20:00,64.241,64.263,64.241,64.263,11200000.0
2009-12-17 05:21:00,64.277,64.279,64.275,64.275,8000000.0
2009-12-17 05:22:00,64.278,64.304,64.278,64.304,16000000.0
2009-12-17 05:23:00,64.309,64.315,64.306,64.306,12800000.0
2009-12-17 05:24:00,64.317,64.383,64.317,64.383,11200000.0
2009-12-17 05:25:00,64.403,64.403,64.379,64.38,9600000.0
2009-12-17 05:26:00,64.363,64.363,64.31,64.313,12800000.0
2009-12-17 05:27:00,64.31,64.31,64.281,64.281,13200000.0
2009-12-17 05:28:00,64.28,64.306,64.28,64.306,9600000.0
2009-12-17 05:29:00,64.291,64.303,64.291,64.303,12800000.0
2009-12-17 05:30:00,64.277,64.304,64.261,64.304,9600000.0
2009-12-17 05:31:00,64.301,64.315,64.301,64.315,8000000.0
2009-12-17 05:32:00,64.315,64.323,64.313,64.321,14400000.0
2009-12-17 05:33:00,64.338,64.339,64.334,64.337,11200000.0
2009-12-17 05:34:00,64.337,64.347,64.331,64.347,17600000.0
2009-12-17 05:35:00,64.338,64.351,64.338,64.344,12800000.0
2009-12-17 05:36:00,64.346,64.346,64.336,64.336,12800000.0
2009-12-17 05:37:00,64.339,64.353,64.339,64.352,11200000.0
2009-12-17 05:38:00,64.37,64.37,64.35,64.361,12800000.0
2009-12-17 05:39:00,64.343,64.361,64.333,64.361,11200000.0
2009-12-17 05:40:00,64.357,64.357,64.343,64.343,14400000.0
2009-12-17 05:41:00,64.339,64.339,64.33,64.33,8000000.0
2009-12-17 05:42:00,64.314,64.318,64.313,64.318,9600000.0
2009-12-17 05:43:00,64.343,64.344,64.329,64.329,12800000.0
2009-12-17 05:44:00,64.319,64.319,64.308,64.308,12800000.0
2009-12-17 05:45:00,64.291,64.326,64.291,64.326,16000000.0
2009-12-17 05:46:00,64.317,64.317,64.294,64.295,8000000.0
2009-12-17 05:47:00,64.291,64.291,64.266,64.285,11200000.0
2009-12-17 05:48:00,64.288,64.328,64.288,64.328,14400000.0
2009-12-17 05:49:00,64.325,64.339,64.325,64.327,17600000.0
2009-12-17 05:50:00,64.322,64.322,64.311,64.311,11200000.0
2009-12-17 05:51:00,64.337,64.343,64.332,64.336,11200000.0
2009-12-17 05:52:00,64.335,64.341,64.329,64.338,12800000.0
2009-12-17 05:53:00,64.332,64.346,64.332,64.345,17600000.0
2009-12-17 05:54:00,64.348,64.355,64.344,64.347,17600000.0
2009-12-17 05:55:00,64.352,64.352,64.286,64.286,11200000.0
2009-12-17 05:56:00,64.35,64.35,64.33,64.337,11200000.0
2009-12-17 05:57:00,64.342,64.349,64.338,64.339,12800000.0
2009-12-17 05:58:00,64.305,64.331,64.305,64.324,12800000.0
2009-12-17 05:59:00,64.335,64.347,64.327,64.345,12800000.0
2009-12-17 06:00:00,64.347,64.347,64.331,64.332,14400000.0
2009-12-17 06:01:00,64.345,64.369,64.345,64.369,16000000.0
2009-12-17 06:02:00,64.35,64.35,64.334,64.336,12800000.0
2009-12-17 06:03:00,64.344,64.352,64.34,64.34,12800000.0
2009-12-17 06:04:00,64.33,64.352,64.33,64.352,11200000.0
2009-12-17 06:05:00,64.338,64.338,64.329,64.333,9600000.0
2009-12-17 06:06:00,64.323,64.324,64.315,64.317,17600000.0
2009-12-17 06:07:00,64.304,64.316,64.304,64.311,12800000.0
2009-12-17 06:08:00,64.211,64.305,64.211,64.259,9600000.0
2009-12-17 06:09:00,64.246,64.246,64.225,64.226,11200000.0
2009-12-17 06:10:00,64.225,64.231,64.214,64.216,8000000.0
2009-12-17 06:11:00,64.228,64.228,64.223,64.225,9600000.0
2009-12-17 06:12:00,64.233,64.233,64.202,64.211,12800000.0
2009-12-17 06:13:00,64.226,64.244,64.226,64.237,8000000.0
2009-12-17 06:14:00,64.236,64.252,64.215,64.215,14400000.0
2009-12-17 06:15:00,64.177,64.22,64.177,64.22,9600000.0
2009-12-17 06:16:00,64.222,64.224,64.216,64.218,9600000.0
2009-12-17 06:17:00,64.207,64.212,64.206,64.206,9600000.0
2009-12-17 06:18:00,64.196,64.228,64.196,64.228,14400000.0
2009-12-17 06:19:00,64.228,64.247,64.228,64.241,12800000.0
2009-12-17 06:20:00,64.237,64.237,64.201,64.201,9600000.0
2009-12-17 06:21:00,64.198,64.198,64.189,64.19,8000000.0
2009-12-17 06:22:00,64.197,64.206,64.197,64.206,6400000.0
2009-12-17 06:23:00,64.207,64.21,64.19,64.19,17600000.0
2009-12-17 06:24:00,64.221,64.246,64.221,64.228,11200000.0
2009-12-17 06:25:00,64.229,64.246,64.229,64.246,9600000.0
2009-12-17 06:26:00,64.248,64.256,64.245,64.249,11200000.0
2009-12-17 06:27:00,64.249,64.249,64.235,64.235,11200000.0
2009-12-17 06:28:00,64.236,64.236,64.2,64.2,11600000.0
2009-12-17 06:29:00,64.19,64.196,64.168,64.171,12800000.0
2009-12-17 06:30:00,64.163,64.178,64.16,64.16,9600000.0
2009-12-17 06:31:00,64.184,64.205,64.184,64.199,12800000.0
2009-12-17 06:32:00,64.183,64.199,64.183,64.19,11200000.0
2009-12-17 06:33:00,64.195,64.202,64.184,64.199,17600000.0
2009-12-17 06:34:00,64.188,64.189,64.164,64.164,11200000.0
2009-12-17 06:35:00,64.148,64.149,64.14,64.149,12800000.0
2009-12-17 06:36:00,64.138,64.138,64.114,64.116,17600000.0
2009-12-17 06:37:00,64.108,64.119,64.106,64.119,12800000.0
2009-12-17 06:38:00,64.107,64.122,64.107,64.111,11200000.0
2009-12-17 06:39:00,64.128,64.136,64.128,64.136,9600000.0
2009-12-17 06:40:00,64.117,64.117,64.098,64.098,12800000.0
2009-12-17 06:41:00,64.069,64.069,64.049,64.063,12800000.0
2009-12-17 06:42:00,64.083,64.094,64.083,64.088,12800000.0
2009-12-17 06:43:00,64.106,64.106,64.085,64.085,8000000.0
2009-12-17 06:44:00,64.082,64.116,64.082,64.108,17600000.0
2009-12-17 06:45:00,64.086,64.088,64.066,64.084,12800000.0
2009-12-17 06:46:00,64.104,64.12,64.104,64.117,11200000.0
2009-12-17 06:47:00,64.153,64.237,64.153,64.237,12800000.0
2009-12-17 06:48:00,64.218,64.218,64.156,64.184,12800000.0
2009-12-17 06:49:00,64.175,64.18,64.163,64.179,12800000.0
2009-12-17 06:50:00,64.172,64.176,64.165,64.165,12800000.0
2009-12-17 06:51:00,64.163,64.163,64.145,64.159,11200000.0
2009-12-17 06:52:00,64.193,64.209,64.189,64.209,12800000.0
2009-12-17 06:53:00,64.2,64.2,64.162,64.162,8000000.0
2009-12-17 06:54:00,64.187,64.209,64.187,64.209,14400000.0
2009-12-17 06:55:00,64.179,64.182,64.164,64.18,11200000.0
2009-12-17 06:56:00,64.182,64.182,64.174,64.182,12800000.0
2009-12-17 06:57:00,64.177,64.195,64.177,64.186,9600000.0
2009-12-17 06:58:00,64.188,64.197,64.183,64.186,17600000.0
2009-12-17 06:59:00,64.197,64.213,64.186,64.199,12800000.0
2009-12-17 07:00:00,64.186,64.186,64.084,64.15,14400000.0
2009-12-17 07:01:00,64.155,64.181,64.155,64.179,17600000.0
2009-12-17 07:02:00,64.17,64.18,64.166,64.168,11200000.0
2009-12-17 07:03:00,64.176,64.176,64.168,64.168,11200000.0
2009-12-17 07:04:00,64.16,64.165,64.158,64.165,11200000.0
2009-12-17 07:05:00,64.154,64.159,64.148,64.159,8000000.0
2009-12-17 07:06:00,64.176,64.2,64.176,64.2,12800000.0
2009-12-17 07:07:00,64.188,64.188,64.174,64.174,11200000.0
2009-12-17 07:08:00,64.183,64.198,64.183,64.191,11200000.0
2009-12-17 07:09:00,64.16,64.173,64.16,64.166,12800000.0
2009-12-17 07:10:00,64.168,64.177,64.165,64.176,11200000.0
2009-12-17 07:11:00,64.176,64.197,64.176,64.197,12800000.0
2009-12-17 07:12:00,64.18,64.19,64.178,64.18,11200000.0
2009-12-17 07:13:00,64.154,64.171,64.148,64.148,9600000.0
2009-12-17 07:14:00,64.162,64.173,64.162,64.173,9600000.0
2009-12-17 07:15:00,64.165,64.175,64.165,64.175,11200000.0
2009-12-17 07:16:00,64.173,64.173,64.163,64.165,12800000.0
2009-12-17 07:17:00,64.168,64.171,64.158,64.171,12800000.0
2009-12-17 07:18:00,64.172,64.172,64.155,64.155,8000000.0
2009-12-17 07:19:00,64.164,64.171,64.16,64.165,12800000.0
2009-12-17 07:20:00,64.168,64.174,64.168,64.173,9600000.0
2009-12-17 07:21:00,64.17,64.17,64.151,64.151,12800000.0
2009-12-17 07:22:00,64.153,64.155,64.141,64.141,11200000.0
2009-12-17 07:23:00,64.137,64.137,64.128,64.129,11200000.0
2009-12-17 07:24:00,64.14,64.153,64.14,64.143,9600000.0
2009-12-17 07:25:00,64.158,64.169,64.147,64.169,9600000.0
2009-12-17 07:26:00,64.165,64.17,64.153,64.169,16400000.0
2009-12-17 07:27:00,64.146,64.147,64.137,64.147,8000000.0
2009-12-17 07:28:00,64.161,64.161,64.146,64.148,12800000.0
2009-12-17 07:29:00,64.146,64.15,64.142,64.142,14400000.0
2009-12-17 07:30:00,64.132,64.148,64.132,64.141,12800000.0
2009-12-17 07:31:00,64.133,64.142,64.133,64.133,17600000.0
2009-12-17 07:32:00,64.135,64.14,64.12,64.12,12800000.0
2009-12-17 07:33:00,64.11,64.121,64.109,64.121,9600000.0
2009-12-17 07:34:00,64.114,64.114,64.09,64.09,12800000.0
2009-12-17 07:35:00,64.095,64.122,64.095,64.114,8000000.0
2009-12-17 07:36:00,64.103,64.104,64.097,64.097,9600000.0
2009-12-17 07:37:00,64.087,64.099,64.087,64.093,8000000.0
2009-12-17 07:38:00,64.099,64.107,64.095,64.107,11200000.0
2009-12-17 07:39:00,64.109,64.118,64.108,64.108,11200000.0
2009-12-17 07:40:00,64.108,64.114,64.108,64.111,9600000.0
2009-12-17 07:41:00,64.107,64.114,64.097,64.097,12800000.0
2009-12-17 07:42:00,64.092,64.098,64.088,64.098,12800000.0
2009-12-17 07:43:00,64.094,64.094,64.066,64.066,12800000.0
2009-12-17 07:44:00,64.087,64.087,64.079,64.084,11200000.0
2009-12-17 07:45:00,64.088,64.091,64.083,64.091,12800000.0
2009-12-17 07:46:00,64.094,64.095,64.079,64.079,17600000.0
2009-12-17 07:47:00,64.075,64.08,64.067,64.067,14400000.0
2009-12-17 07:48:00,64.077,64.077,64.069,64.075,8000000.0
2009-12-17 07:49:00,64.083,64.098,64.083,64.092,17600000.0
2009-12-17 07:50:00,64.098,64.098,64.082,64.086,8000000.0
2009-12-17 07:51:00,64.09,64.109,64.09,64.096,12800000.0
2009-12-17 07:52:00,64.069,64.069,64.051,64.051,16000000.0
2009-12-17 07:53:00,64.046,64.058,64.04,64.058,11200000.0
2009-12-17 07:54:00,64.061,64.061,64.054,64.058,12800000.0
2009-12-17 07:55:00,64.061,64.065,64.048,64.06,8000000.0
2009-12-17 07:56:00,64.059,64.059,64.052,64.054,8000000.0
2009-12-17 07:57:00,64.041,64.049,64.032,64.032,9600000.0
2009-12-17 07:58:00,64.043,64.094,64.043,64.094,11200000.0
2009-12-17 07:59:00,64.09,64.092,64.076,64.076,12800000.0
2009-12-17 08:00:00,64.079,64.088,64.068,64.088,8000000.0
2009-12-17 08:01:00,64.084,64.086,64.075,64.075,8000000.0
2009-12-17 08:02:00,64.076,64.087,64.073,64.085,8000000.0
2009-12-17 08:03:00,64.086,64.087,64.078,64.086,11200000.0
2009-12-17 08:04:00,64.082,64.089,64.075,64.082,11200000.0
2009-12-17 08:05:00,64.095,64.098,64.087,64.098,14400000.0
2009-12-17 08:06:00,64.091,64.091,64.058,64.058,9600000.0
2009-12-17 08:07:00,64.063,64.063,64.053,64.059,8000000.0
2009-12-17 08:08:00,64.057,64.057,64.04,64.04,12800000.0
2009-12-17 08:09:00,64.023,64.05,64.023,64.05,12800000.0
2009-12-17 08:10:00,64.051,64.051,64.031,64.045,12800000.0
2009-12-17 08:11:00,64.036,64.036,64.013,64.019,11200000.0
2009-12-17 08:12:00,64.014,64.024,64.007,64.017,16000000.0
2009-12-17 08:13:00,64.045,64.048,64.04,64.04,12800000.0
2009-12-17 08:14:00,64.046,64.05,64.043,64.05,9600000.0
2009-12-17 08:15:00,64.057,64.057,64.033,64.043,16000000.0
2009-12-17 08:16:00,64.051,64.051,64.044,64.05,11200000.0
2009-12-17 08:17:00,64.049,64.049,64.04,64.045,12800000.0
2009-12-17 08:18:00,64.04,64.044,64.037,64.037,12800000.0
2009-12-17 08:19:00,64.037,64.046,64.033,64.037,9600000.0
2009-12-17 08:20:00,64.038,64.045,64.037,64.042,11200000.0
2009-12-17 08:21:00,64.059,64.059,64.044,64.044,9600000.0
2009-12-17 08:22:00,64.042,64.045,64.034,64.037,11200000.0
2009-12-17 08:23:00,64.034,64.039,64.029,64.039,11200000.0
2009-12-17 08:24:00,64.034,64.043,64.023,64.034,16000000.0
2009-12-17 08:25:00,64.032,64.032,64.021,64.021,9600000.0
2009-12-17 08:26:00,64.018,64.031,64.013,64.031,12800000.0
2009-12-17 08:27:00,64.036,64.036,64.01,64.025,8000000.0
2009-12-17 08:28:00,64.026,64.03,64.003,64.003,9600000.0
2009-12-17 08:29:00,64.003,64.016,64.003,64.016,8000000.0
2009-12-17 08:30:00,64.018,64.034,64.018,64.023,11200000.0
2009-12-17 08:31:00,64.004,64.024,64.004,64.023,12800000.0
2009-12-17 08:32:00,64.025,64.049,64.025,64.049,11200000.0
2009-12-17 08:33:00,64.052,64.057,64.05,64.053,11200000.0
2009-12-17 08:34:00,64.062,64.073,64.062,64.073,9600000.0
2009-12-17 08:35:00,64.068,64.071,64.065,64.071,9600000.0
2009-12-17 08:36:00,64.076,64.114,64.076,64.114,9600000.0
2009-12-17 08:37:00,64.141,64.141,64.132,64.141,9600000.0
2009-12-17 08:38:00,64.142,64.147,64.12,64.12,16000000.0
2009-12-17 08:39:00,64.105,64.113,64.102,64.113,14400000.0
2009-12-17 08:40:00,64.108,64.109,64.103,64.104,9600000.0
2009-12-17 08:41:00,64.101,64.109,64.101,64.103,17600000.0
2009-12-17 08:42:00,64.113,64.119,64.112,64.119,12800000.0
2009-12-17 08:43:00,64.12,64.127,64.113,64.114,12800000.0
2009-12-17 08:44:00,64.116,64.116,64.107,64.107,12800000.0
2009-12-17 08:45:00,64.102,64.112,64.102,64.111,9600000.0
2009-12-17 08:46:00,64.106,64.127,64.106,64.127,11200000.0
2009-12-17 08:47:00,64.128,64.132,64.118,64.129,11200000.0
2009-12-17 08:48:00,64.136,64.158,64.136,64.158,9600000.0
2009-12-17 08:49:00,64.165,64.165,64.147,64.158,17600000.0
2009-12-17 08:50:00,64.169,64.175,64.164,64.166,12800000.0
2009-12-17 08:51:00,64.174,64.186,64.172,64.185,9600000.0
2009-12-17 08:52:00,64.193,64.193,64.156,64.156,9600000.0
2009-12-17 08:53:00,64.138,64.139,64.121,64.121,16000000.0
2009-12-17 08:54:00,64.11,64.117,64.11,64.11,14400000.0
2009-12-17 08:55:00,64.11,64.116,64.099,64.099,9600000.0
2009-12-17 08:56:00,64.116,64.121,64.112,64.121,12800000.0
2009-12-17 08:57:00,64.111,64.125,64.111,64.125,11200000.0
2009-12-17 08:58:00,64.109,64.117,64.109,64.113,12800000.0
2009-12-17 08:59:00,64.126,64.126,64.124,64.125,8000000.0
2009-12-17 09:00:00,64.13,64.13,64.123,64.125,8000000.0
2009-12-17 09:01:00,64.108,64.108,64.085,64.085,11200000.0
2009-12-17 09:02:00,64.064,64.064,64.059,64.06,9600000.0
2009-12-17 09:03:00,64.032,64.032,63.992,63.992,16000000.0
2009-12-17 09:04:00,63.977,63.998,63.974,63.998,11200000.0
2009-12-17 09:05:00,64.007,64.01,63.997,63.997,11200000.0
2009-12-17 09:06:00,63.998,63.998,63.957,63.957,12800000.0
2009-12-17 09:07:00,63.948,63.948,63.934,63.944,9600000.0
2009-12-17 09:08:00,63.946,63.947,63.933,63.944,12800000.0
2009-12-17 09:09:00,63.949,63.958,63.942,63.956,9600000.0
2009-12-17 09:10:00,63.971,63.972,63.966,63.972,12800000.0
2009-12-17 09:11:00,63.966,63.966,63.936,63.936,12800000.0
2009-12-17 09:12:00,63.908,63.925,63.908,63.915,12800000.0
2009-12-17 09:13:00,63.91,63.914,63.909,63.911,9600000.0
2009-12-17 09:14:00,63.896,63.9,63.891,63.9,11200000.0
2009-12-17 09:15:00,63.887,63.887,63.853,63.856,11200000.0
2009-12-17 09:16:00,63.815,63.822,63.809,63.822,12800000.0
2009-12-17 09:17:00,63.833,63.847,63.833,63.845,8000000.0
2009-12-17 09:18:00,63.867,63.885,63.867,63.885,14400000.0
2009-12-17 09:19:00,63.876,63.885,63.857,63.885,12800000.0
2009-12-17 09:20:00,63.886,63.891,63.882,63.883,16000000.0
2009-12-17 09:21:00,63.864,63.873,63.83,63.83,11200000.0
2009-12-17 09:22:00,63.874,63.874,63.829,63.831,17600000.0
2009-12-17 09:23:00,63.826,63.831,63.823,63.824,12800000.0
2009-12-17 09:24:00,63.823,63.834,63.814,63.828,12800000.0
2009-12-17 09:25:00,63.829,63.83,63.804,63.804,9600000.0
2009-12-17 09:26:00,63.807,63.823,63.804,63.806,11200000.0
2009-12-17 09:27:00,63.801,63.814,63.801,63.814,11200000.0
2009-12-17 09:28:00,63.816,63.827,63.816,63.827,12800000.0
2009-12-17 09:29:00,63.83,63.834,63.83,63.834,11200000.0
2009-12-17 09:30:00,63.821,63.823,63.806,63.823,12800000.0
2009-12-17 09:31:00,63.826,63.837,63.826,63.836,9600000.0
2009-12-17 09:32:00,63.832,63.842,63.823,63.826,14400000.0
2009-12-17 09:33:00,63.842,63.842,63.829,63.829,12800000.0
2009-12-17 09:34:00,63.819,63.819,63.803,63.803,10600000.0
2009-12-17 09:35:00,63.777,63.781,63.765,63.769,12800000.0
2009-12-17 09:36:00,63.736,63.736,63.658,63.686,16000000.0
2009-12-17 09:37:00,63.639,63.692,63.639,63.689,8000000.0
2009-12-17 09:38:00,63.685,63.688,63.679,63.681,11200000.0
2009-12-17 09:39:00,63.672,63.672,63.651,63.651,12800000.0
2009-12-17 09:40:00,63.649,63.679,63.649,63.679,8000000.0
2009-12-17 09:41:00,63.691,63.691,63.668,63.684,11200000.0
2009-12-17 09:42:00,63.695,63.708,63.694,63.708,11200000.0
2009-12-17 09:43:00,63.725,63.738,63.725,63.738,12800000.0
2009-12-17 09:44:00,63.744,63.746,63.736,63.736,8000000.0
2009-12-17 09:45:00,63.742,63.756,63.742,63.747,12800000.0
2009-12-17 09:46:00,63.754,63.759,63.73,63.73,11200000.0
2009-12-17 09:47:00,63.743,63.756,63.74,63.756,16000000.0
2009-12-17 09:48:00,63.766,63.766,63.75,63.756,11200000.0
2009-12-17 09:49:00,63.769,63.78,63.766,63.78,12800000.0
2009-12-17 09:50:00,63.788,63.824,63.788,63.824,8000000.0
2009-12-17 09:51:00,63.872,63.874,63.859,63.874,16000000.0
2009-12-17 09:52:00,63.872,63.877,63.863,63.868,11200000.0
2009-12-17 09:53:00,63.871,63.895,63.871,63.895,12800000.0
2009-12-17 09:54:00,63.927,63.961,63.927,63.961,17600000.0
2009-12-17 09:55:00,63.963,63.963,63.944,63.944,10600000.0
2009-12-17 09:56:00,63.942,63.942,63.929,63.939,12800000.0
2009-12-17 09:57:00,63.927,63.927,63.911,63.917,9600000.0
2009-12-17 09:58:00,63.834,63.932,63.834,63.932,9600000.0
2009-12-17 09:59:00,63.926,63.981,63.926,63.981,18000000.0
2009-12-17 10:00:00,63.984,63.984,63.953,63.953,11200000.0
2009-12-17 10:01:00,63.947,63.947,63.907,63.907,12800000.0
2009-12-17 10:02:00,63.897,63.9,63.885,63.885,9600000.0
2009-12-17 10:03:00,63.863,63.878,63.859,63.864,11200000.0
2009-12-17 10:04:00,63.869,63.894,63.869,63.894,8000000.0
2009-12-17 10:05:00,63.897,63.912,63.897,63.912,8000000.0
2009-12-17 10:06:00,63.877,63.88,63.865,63.88,8000000.0
2009-12-17 10:07:00,63.897,63.937,63.897,63.937,12800000.0
2009-12-17 10:08:00,63.93,63.933,63.909,63.911,11200000.0
2009-12-17 10:09:00,63.915,63.915,63.897,63.914,12800000.0
2009-12-17 10:10:00,63.92,63.92,63.905,63.91,11200000.0
2009-12-17 10:11:00,63.911,63.92,63.906,63.92,11200000.0
2009-12-17 10:12:00,63.926,63.934,63.909,63.934,12800000.0
2009-12-17 10:13:00,63.941,63.972,63.941,63.968,12800000.0
2009-12-17 10:14:00,63.962,63.964,63.951,63.964,11200000.0
2009-12-17 10:15:00,63.969,63.986,63.969,63.986,12800000.0
2009-12-17 10:16:00,64.004,64.022,64.004,64.018,8000000.0
2009-12-17 10:17:00,64.012,64.012,63.989,63.989,11200000.0
2009-12-17 10:18:00,63.999,64.009,63.986,64.001,11200000.0
2009-12-17 10:19:00,63.993,64.003,63.981,64.002,11200000.0
2009-12-17 10:20:00,63.991,63.996,63.982,63.987,17600000.0
2009-12-17 10:21:00,63.98,63.98,63.971,63.972,8000000.0
2009-12-17 10:22:00,63.971,63.986,63.971,63.986,9600000.0
2009-12-17 10:23:00,64.003,64.007,63.991,63.991,11200000.0
2009-12-17 10:24:00,63.992,64.005,63.992,64.0,12800000.0
2009-12-17 10:25:00,63.991,63.991,63.968,63.968,11200000.0
2009-12-17 10:26:00,63.96,63.96,63.953,63.953,12800000.0
2009-12-17 10:27:00,63.947,63.957,63.947,63.957,11200000.0
2009-12-17 10:28:00,63.961,63.977,63.961,63.977,9600000.0
2009-12-17 10:29:00,63.983,63.983,63.967,63.967,11200000.0
2009-12-17 10:30:00,63.961,63.968,63.948,63.962,12800000.0
2009-12-17 10:31:00,63.978,63.978,63.958,63.97,12800000.0
2009-12-17 10:32:00,63.965,63.992,63.965,63.992,17000000.0
2009-12-17 10:33:00,63.99,63.999,63.99,63.998,11200000.0
2009-12-17 10:34:00,63.993,63.997,63.988,63.988,11200000.0
2009-12-17 10:35:00,63.99,63.998,63.989,63.995,11200000.0
2009-12-17 10:36:00,63.991,63.991,63.968,63.968,8000000.0
2009-12-17 10:37:00,63.954,63.957,63.862,63.957,11200000.0
2009-12-17 10:38:00,63.952,63.956,63.923,63.923,8000000.0
2009-12-17 10:39:00,63.906,63.908,63.892,63.899,11200000.0
2009-12-17 10:40:00,63.885,63.888,63.868,63.884,16000000.0
2009-12-17 10:41:00,63.899,63.915,63.899,63.915,9600000.0
2009-12-17 10:42:00,63.93,63.93,63.916,63.926,11200000.0
2009-12-17 10:43:00,63.94,63.971,63.94,63.967,11200000.0
2009-12-17 10:44:00,63.961,63.961,63.92,63.92,13200000.0
2009-12-17 10:45:00,63.923,63.95,63.923,63.95,8400000.0
2009-12-17 10:46:00,63.95,63.95,63.939,63.945,12800000.0
2009-12-17 10:47:00,63.936,63.945,63.916,63.916,12800000.0
2009-12-17 10:48:00,63.899,63.913,63.899,63.913,12800000.0
2009-12-17 10:49:00,63.914,63.915,63.907,63.912,11200000.0
2009-12-17 10:50:00,63.911,63.919,63.908,63.919,8000000.0
2009-12-17 10:51:00,63.913,63.92,63.912,63.912,17600000.0
2009-12-17 10:52:00,63.903,63.914,63.9,63.912,11200000.0
2009-12-17 10:53:00,63.922,63.957,63.922,63.957,11200000.0
2009-12-17 10:54:00,63.962,63.973,63.962,63.964,17600000.0
2009-12-17 10:55:00,63.96,63.974,63.956,63.974,11200000.0
2009-12-17 10:56:00,63.972,63.974,63.961,63.961,8000000.0
2009-12-17 10:57:00,63.961,63.977,63.955,63.977,14400000.0
2009-12-17 10:58:00,63.985,63.987,63.892,63.987,12800000.0
2009-12-17 10:59:00,63.997,64.007,63.997,63.998,11200000.0
2009-12-17 11:00:00,63.976,63.976,63.959,63.969,12800000.0
2009-12-17 11:01:00,63.972,63.979,63.97,63.976,12800000.0
2009-12-17 11:02:00,63.954,63.969,63.948,63.969,9600000.0
2009-12-17 11:03:00,63.962,63.979,63.962,63.976,12800000.0
2009-12-17 11:04:00,63.995,64.011,63.995,64.011,8000000.0
2009-12-17 11:05:00,64.036,64.036,64.008,64.008,9600000.0
2009-12-17 11:06:00,63.992,63.992,63.973,63.973,8000000.0
2009-12-17 11:07:00,63.985,64.005,63.985,63.994,12800000.0
2009-12-17 11:08:00,63.938,63.997,63.938,63.996,8000000.0
2009-12-17 11:09:00,64.004,64.004,63.986,63.986,17600000.0
2009-12-17 11:10:00,63.978,63.982,63.961,63.963,11200000.0
2009-12-17 11:11:00,63.96,63.96,63.948,63.95,11200000.0
2009-12-17 11:12:00,63.947,63.969,63.947,63.969,17600000.0
2009-12-17 11:13:00,63.974,63.975,63.953,63.965,14400000.0
2009-12-17 11:14:00,63.985,63.99,63.983,63.99,11200000.0
2009-12-17 11:15:00,64.002,64.02,64.002,64.016,11200000.0
2009-12-17 11:16:00,64.025,64.026,64.022,64.026,12800000.0
2009-12-17 11:17:00,64.021,64.025,64.016,64.016,9600000.0
2009-12-17 11:18:00,64.01,64.024,64.01,64.024,12800000.0
2009-12-17 11:19:00,64.014,64.018,64.01,64.01,8000000.0
2009-12-17 11:20:00,64.008,64.021,64.008,64.015,12800000.0
2009-12-17 11:21:00,64.018,64.019,64.015,64.019,9600000.0
2009-12-17 11:22:00,64.018,64.028,64.017,64.017,12800000.0
2009-12-17 11:23:00,64.017,64.021,64.004,64.004,11200000.0
2009-12-17 11:24:00,64.027,64.027,64.01,64.026,12800000.0
2009-12-17 11:25:00,64.025,64.037,64.015,64.037,17600000.0
2009-12-17 11:26:00,64.04,64.044,64.036,64.042,9600000.0
2009-12-17 11:27:00,64.037,64.057,64.033,64.057,8000000.0
2009-12-17 11:28:00,64.045,64.048,64.041,64.042,14400000.0
2009-12-17 11:29:00,64.025,64.035,64.025,64.03,8000000.0
2009-12-17 11:30:00,64.006,64.006,63.986,63.993,14400000.0
2009-12-17 11:31:00,63.977,64.003,63.977,64.003,11200000.0
2009-12-17 11:32:00,64.004,64.004,63.993,63.993,17600000.0
2009-12-17 11:33:00,63.974,63.989,63.974,63.976,12800000.0
2009-12-17 11:34:00,63.986,63.997,63.978,63.992,12800000.0
2009-12-17 11:35:00,63.995,63.999,63.991,63.991,11600000.0
2009-12-17 11:36:00,63.992,63.992,63.972,63.974,12800000.0
2009-12-17 11:37:00,63.948,63.981,63.948,63.981,9600000.0
2009-12-17 11:38:00,63.984,63.99,63.956,63.956,11200000.0
2009-12-17 11:39:00,63.952,63.958,63.94,63.955,11200000.0
2009-12-17 11:40:00,63.954,63.977,63.954,63.977,11200000.0
2009-12-17 11:41:00,64.021,64.034,64.017,64.017,12800000.0
2009-12-17 11:42:00,64.006,64.016,63.992,63.992,17600000.0
2009-12-17 11:43:00,63.98,63.98,63.956,63.956,11200000.0
2009-12-17 11:44:00,63.952,63.954,63.949,63.954,9600000.0
2009-12-17 11:45:00,63.937,63.937,63.931,63.931,10000000.0
2009-12-17 11:46:00,63.932,63.941,63.928,63.931,11200000.0
2009-12-17 11:47:00,63.912,63.929,63.912,63.927,9600000.0
2009-12-17 11:48:00,63.933,63.947,63.924,63.947,11200000.0
2009-12-17 11:49:00,63.951,63.962,63.937,63.937,9600000.0
2009-12-17 11:50:00,63.939,63.939,63.928,63.929,17600000.0
2009-12-17 11:51:00,63.929,63.937,63.928,63.932,11200000.0
2009-12-17 11:52:00,63.934,63.934,63.917,63.922,11200000.0
2009-12-17 11:53:00,63.923,63.935,63.915,63.915,16000000.0
2009-12-17 11:54:00,63.905,63.905,63.886,63.886,9600000.0
2009-12-17 11:55:00,63.911,63.969,63.911,63.969,8000000.0
2009-12-17 11:56:00,63.984,63.985,63.967,63.967,12800000.0
2009-12-17 11:57:00,63.965,63.967,63.957,63.965,17600000.0
2009-12-17 11:58:00,63.969,63.969,63.963,63.963,11200000.0
2009-12-17 11:59:00,63.949,63.955,63.941,63.941,11200000.0
2009-12-17 12:00:00,63.939,63.949,63.939,63.948,11200000.0
2009-12-17 12:01:00,63.953,63.953,63.945,63.945,11200000.0
2009-12-17 12:02:00,63.933,63.934,63.923,63.93,13200000.0
2009-12-17 12:03:00,63.925,63.925,63.906,63.908,8400000.0
2009-12-17 12:04:00,63.923,63.936,63.918,63.936,17600000.0
2009-12-17 12:05:00,63.945,63.96,63.945,63.953,8000000.0
2009-12-17 12:06:00,63.962,63.968,63.962,63.966,12800000.0
2009-12-17 12:07:00,63.971,63.973,63.964,63.969,11200000.0
2009-12-17 12:08:00,63.963,63.972,63.961,63.966,11200000.0
2009-12-17 12:09:00,63.971,63.984,63.971,63.982,14400000.0
2009-12-17 12:10:00,63.998,64.003,63.992,63.993,11200000.0
2009-12-17 12:11:00,63.988,63.999,63.983,63.995,12800000.0
2009-12-17 12:12:00,64.015,64.028,64.015,64.028,11200000.0
2009-12-17 12:13:00,64.02,64.021,64.006,64.021,11200000.0
2009-12-17 12:14:00,64.002,64.002,63.979,63.979,8000000.0
2009-12-17 12:15:00,63.993,64.003,63.992,64.003,16000000.0
2009-12-17 12:16:00,63.94,63.977,63.94,63.97,12800000.0
2009-12-17 12:17:00,63.988,63.989,63.976,63.977,8000000.0
2009-12-17 12:18:00,63.982,63.998,63.982,63.998,9600000.0
2009-12-17 12:19:00,63.999,64.006,63.987,64.006,12800000.0
2009-12-17 12:20:00,63.964,63.99,63.964,63.985,8000000.0
2009-12-17 12:21:00,64.007,64.007,63.989,63.993,16000000.0
2009-12-17 12:22:00,63.975,63.989,63.975,63.983,9600000.0
2009-12-17 12:23:00,63.995,63.995,63.984,63.989,14400000.0
2009-12-17 12:24:00,63.987,63.987,63.977,63.977,8000000.0
2009-12-17 12:25:00,63.977,63.977,63.954,63.954,12800000.0
2009-12-17 12:26:00,63.952,63.964,63.948,63.951,11200000.0
2009-12-17 12:27:00,63.956,63.956,63.947,63.95,11200000.0
2009-12-17 12:28:00,63.94,63.961,63.94,63.948,12800000.0
2009-12-17 12:29:00,63.949,63.963,63.944,63.963,17600000.0
2009-12-17 12:30:00,63.946,63.946,63.941,63.943,9600000.0
2009-12-17 12:31:00,63.937,63.946,63.924,63.946,11200000.0
2009-12-17 12:32:00,63.971,63.989,63.967,63.989,12800000.0
2009-12-17 12:33:00,63.991,63.991,63.981,63.981,8000000.0
2009-12-17 12:34:00,63.987,63.993,63.981,63.987,11200000.0
2009-12-17 12:35:00,63.962,63.964,63.957,63.958,11200000.0
2009-12-17 12:36:00,63.954,63.954,63.948,63.948,11200000.0
2009-12-17 12:37:00,63.951,63.958,63.943,63.95,11200000.0
2009-12-17 12:38:00,63.949,63.954,63.862,63.953,17600000.0
2009-12-17 12:39:00,63.953,63.953,63.939,63.946,8000000.0
2009-12-17 12:40:00,63.939,63.948,63.922,63.933,16000000.0
2009-12-17 12:41:00,63.918,63.923,63.913,63.922,12800000.0
2009-12-17 12:42:00,63.93,63.93,63.915,63.915,8000000.0
2009-12-17 12:43:00,63.909,63.917,63.906,63.917,12800000.0
2009-12-17 12:44:00,63.855,63.92,63.855,63.918,11200000.0
2009-12-17 12:45:00,63.939,63.939,63.93,63.935,11200000.0
2009-12-17 12:46:00,63.941,63.945,63.937,63.944,12800000.0
2009-12-17 12:47:00,63.931,63.931,63.911,63.911,9600000.0
2009-12-17 12:48:00,63.92,63.923,63.914,63.914,11200000.0
2009-12-17 12:49:00,63.923,63.923,63.909,63.923,9600000.0
2009-12-17 12:50:00,63.929,63.931,63.922,63.923,14400000.0
2009-12-17 12:51:00,63.917,63.928,63.917,63.926,11200000.0
2009-12-17 12:52:00,63.929,63.941,63.926,63.927,11200000.0
2009-12-17 12:53:00,63.929,63.943,63.929,63.933,11200000.0
2009-12-17 12:54:00,63.941,63.941,63.927,63.931,12800000.0
2009-12-17 12:55:00,63.951,63.985,63.951,63.985,9600000.0
2009-12-17 12:56:00,64.01,64.016,64.007,64.007,9600000.0
2009-12-17 12:57:00,63.986,63.986,63.972,63.972,8000000.0
2009-12-17 12:58:00,63.959,63.982,63.959,63.982,9600000.0
2009-12-17 12:59:00,64.0,64.01,63.99,64.008,16000000.0
2009-12-17 13:00:00,64.013,64.027,64.011,64.027,8000000.0
2009-12-17 13:01:00,64.047,64.058,64.047,64.058,8000000.0
2009-12-17 13:02:00,64.063,64.063,64.048,64.061,12800000.0
2009-12-17 13:03:00,64.071,64.077,64.066,64.069,8000000.0
2009-12-17 13:04:00,64.059,64.062,64.037,64.038,16000000.0
2009-12-17 13:05:00,64.015,64.02,64.008,64.016,12800000.0
2009-12-17 13:06:00,63.988,63.988,63.976,63.987,8000000.0
2009-12-17 13:07:00,63.993,63.999,63.986,63.986,14400000.0
2009-12-17 13:08:00,63.995,63.995,63.979,63.979,8000000.0
2009-12-17 13:09:00,63.971,63.998,63.971,63.998,8000000.0
2009-12-17 13:10:00,63.987,63.987,63.966,63.972,9600000.0
2009-12-17 13:11:00,63.96,63.977,63.96,63.973,11200000.0
2009-12-17 13:12:00,63.975,63.975,63.967,63.972,9600000.0
2009-12-17 13:13:00,63.971,63.975,63.964,63.964,8000000.0
2009-12-17 13:14:00,63.963,63.97,63.963,63.97,8000000.0
2009-12-17 13:15:00,63.98,63.991,63.979,63.991,8000000.0
2009-12-17 13:16:00,63.986,64.002,63.986,64.002,8000000.0
2009-12-17 13:17:00,64.002,64.002,63.987,63.988,12800000.0
2009-12-17 13:18:00,63.972,63.976,63.962,63.973,9600000.0
2009-12-17 13:19:00,63.972,63.981,63.972,63.976,8400000.0
2009-12-17 13:20:00,63.972,63.979,63.967,63.975,8000000.0
2009-12-17 13:21:00,63.981,63.993,63.973,63.993,11200000.0
2009-12-17 13:22:00,63.991,63.998,63.989,63.992,12800000.0
2009-12-17 13:23:00,63.977,63.977,63.945,63.945,8000000.0
2009-12-17 13:24:00,63.954,63.958,63.946,63.958,11200000.0
2009-12-17 13:25:00,63.95,63.978,63.95,63.978,17600000.0
2009-12-17 13:26:00,63.982,63.998,63.982,63.992,14800000.0
2009-12-17 13:27:00,63.996,63.996,63.982,63.982,9600000.0
2009-12-17 13:28:00,63.977,63.988,63.886,63.988,16000000.0
2009-12-17 13:29:00,63.911,64.021,63.911,63.99,11200000.0
2009-12-17 13:30:00,63.971,63.975,63.967,63.971,8000000.0
2009-12-17 13:31:00,63.973,63.979,63.957,63.957,13200000.0
2009-12-17 13:32:00,63.959,63.964,63.959,63.962,11200000.0
2009-12-17 13:33:00,63.966,63.966,63.956,63.956,19200000.0
2009-12-17 13:34:00,63.941,63.941,63.931,63.931,8000000.0
2009-12-17 13:35:00,63.935,63.951,63.935,63.951,36800000.0
2009-12-17 13:36:00,63.965,63.989,63.965,63.989,18000000.0
2009-12-17 13:37:00,64.0,64.0,63.993,64.0,14400000.0
2009-12-17 13:38:00,63.962,63.99,63.962,63.982,33600000.0
2009-12-17 13:39:00,63.994,63.994,63.989,63.991,16000000.0
2009-12-17 13:40:00,63.973,63.988,63.973,63.988,40000000.0
2009-12-17 13:41:00,63.99,64.01,63.985,64.01,16000000.0
2009-12-17 13:42:00,64.018,64.048,64.018,64.044,11200000.0
2009-12-17 13:43:00,64.051,64.051,64.031,64.032,27200000.0
2009-12-17 13:44:00,64.036,64.059,64.036,64.045,33600000.0
2009-12-17 13:45:00,64.045,64.052,64.036,64.036,20800000.0
2009-12-17 13:46:00,64.044,64.045,64.036,64.044,24000000.0
2009-12-17 13:47:00,64.046,64.056,64.046,64.054,12800000.0
2009-12-17 13:48:00,64.054,64.063,64.054,64.06,12800000.0
2009-12-17 13:49:00,64.063,64.066,64.057,64.057,17600000.0
2009-12-17 13:50:00,64.052,64.052,64.034,64.041,9600000.0
2009-12-17 13:51:00,64.038,64.042,64.038,64.042,24000000.0
2009-12-17 13:52:00,64.034,64.042,64.031,64.038,38400000.0
2009-12-17 13:53:00,64.036,64.036,64.03,64.03,17600000.0
2009-12-17 13:54:00,64.033,64.033,64.027,64.027,25600000.0
2009-12-17 13:55:00,64.027,64.027,64.024,64.025,14400000.0
2009-12-17 13:56:00,64.007,64.007,63.996,64.005,14400000.0
2009-12-17 13:57:00,64.008,64.014,64.005,64.007,28800000.0
2009-12-17 13:58:00,64.002,64.015,64.002,64.007,14400000.0
2009-12-17 13:59:00,64.015,64.028,64.015,64.028,32000000.0
2009-12-17 14:00:00,64.041,64.049,64.035,64.049,48000000.0
2009-12-17 14:01:00,64.046,64.06,64.046,64.06,32000000.0
2009-12-17 14:02:00,64.077,64.081,64.076,64.081,14400000.0
2009-12-17 14:03:00,64.088,64.09,64.084,64.089,14400000.0
2009-12-17 14:04:00,64.106,64.106,64.101,64.103,11200000.0
2009-12-17 14:05:00,64.099,64.099,64.087,64.087,24000000.0
2009-12-17 14:06:00,64.086,64.091,64.08,64.084,36800000.0
2009-12-17 14:07:00,64.074,64.074,64.047,64.047,40000000.0
2009-12-17 14:08:00,64.05,64.05,64.042,64.045,30400000.0
2009-12-17 14:09:00,64.043,64.049,64.039,64.049,33600000.0
2009-12-17 14:10:00,64.037,64.048,64.037,64.048,33600000.0
2009-12-17 14:11:00,64.046,64.046,64.03,64.03,22400000.0
2009-12-17 14:12:00,64.038,64.045,64.035,64.04,27200000.0
2009-12-17 14:13:00,64.044,64.044,64.034,64.038,19200000.0
2009-12-17 14:14:00,64.035,64.036,64.026,64.026,12800000.0
2009-12-17 14:15:00,64.006,64.006,63.996,63.999,28800000.0
2009-12-17 14:16:00,64.005,64.018,64.004,64.011,25600000.0
2009-12-17 14:17:00,64.012,64.012,64.001,64.006,22400000.0
2009-12-17 14:18:00,64.008,64.015,64.008,64.009,16000000.0
2009-12-17 14:19:00,64.003,64.008,64.003,64.007,9600000.0
2009-12-17 14:20:00,64.003,64.004,63.998,63.998,25600000.0
2009-12-17 14:21:00,64.003,64.01,64.001,64.01,28800000.0
2009-12-17 14:22:00,63.989,64.0,63.987,63.987,24000000.0
2009-12-17 14:23:00,64.009,64.009,64.001,64.007,48000000.0
2009-12-17 14:24:00,63.972,63.997,63.972,63.997,12800000.0
2009-12-17 14:25:00,63.999,64.004,63.99,63.99,54400000.0
2009-12-17 14:26:00,63.988,63.999,63.988,63.99,12800000.0
2009-12-17 14:27:00,63.987,63.997,63.987,63.995,17600000.0
2009-12-17 14:28:00,63.986,63.988,63.975,63.985,36800000.0
2009-12-17 14:29:00,63.995,64.017,63.995,64.006,36800000.0
2009-12-17 14:30:00,63.994,64.0,63.989,63.993,22400000.0
2009-12-17 14:31:00,64.002,64.013,64.002,64.013,20800000.0
2009-12-17 14:32:00,64.012,64.012,64.001,64.001,40000000.0
2009-12-17 14:33:00,64.004,64.01,64.003,64.003,24000000.0
2009-12-17 14:34:00,64.001,64.009,64.001,64.009,33600000.0
2009-12-17 14:35:00,64.027,64.031,64.026,64.026,14400000.0
2009-12-17 14:36:00,64.023,64.025,64.023,64.025,14400000.0
2009-12-17 14:37:00,64.022,64.029,64.021,64.021,35200000.0
2009-12-17 14:38:00,64.018,64.024,64.018,64.024,56000000.0
2009-12-17 14:39:00,64.027,64.028,64.024,64.025,38400000.0
2009-12-17 14:40:00,64.026,64.031,64.023,64.023,32000000.0
2009-12-17 14:41:00,64.032,64.04,64.032,64.036,56000000.0
2009-12-17 14:42:00,64.042,64.045,64.041,64.045,17600000.0
2009-12-17 14:43:00,64.045,64.047,64.042,64.044,25600000.0
2009-12-17 14:44:00,64.044,64.044,64.023,64.023,16000000.0
2009-12-17 14:45:00,64.04,64.045,64.039,64.045,8000000.0
2009-12-17 14:46:00,64.05,64.05,64.01,64.01,11200000.0
2009-12-17 14:47:00,64.003,64.003,63.973,63.973,9600000.0
2009-12-17 14:48:00,63.968,63.968,63.95,63.954,19200000.0
2009-12-17 14:49:00,63.956,63.969,63.945,63.969,32000000.0
2009-12-17 14:50:00,63.969,63.977,63.969,63.977,28800000.0
2009-12-17 14:51:00,63.978,63.984,63.977,63.984,32000000.0
2009-12-17 14:52:00,63.979,63.983,63.974,63.974,12800000.0
2009-12-17 14:53:00,63.972,63.972,63.964,63.97,9600000.0
2009-12-17 14:54:00,63.963,63.963,63.943,63.948,12800000.0
2009-12-17 14:55:00,63.954,63.954,63.944,63.954,16000000.0
2009-12-17 14:56:00,63.956,63.96,63.951,63.96,8000000.0
2009-12-17 14:57:00,63.96,63.96,63.944,63.944,9600000.0
2009-12-17 14:58:00,63.961,63.961,63.943,63.943,17600000.0
2009-12-17 14:59:00,63.928,63.938,63.923,63.938,9600000.0
2009-12-17 15:00:00,63.941,63.954,63.94,63.954,14400000.0
2009-12-17 15:01:00,63.942,63.942,63.932,63.933,19200000.0
2009-12-17 15:02:00,63.92,63.927,63.905,63.927,27600000.0
2009-12-17 15:03:00,63.912,63.917,63.891,63.891,12800000.0
2009-12-17 15:04:00,63.914,63.938,63.913,63.938,24000000.0
2009-12-17 15:05:00,63.938,63.962,63.938,63.939,25600000.0
2009-12-17 15:06:00,63.94,63.951,63.918,63.918,17600000.0
2009-12-17 15:07:00,63.909,63.936,63.909,63.936,25600000.0
2009-12-17 15:08:00,63.941,63.944,63.936,63.941,22400000.0
2009-12-17 15:09:00,63.949,63.953,63.945,63.951,28800000.0
2009-12-17 15:10:00,63.952,63.964,63.951,63.951,40000000.0
2009-12-17 15:11:00,63.977,63.987,63.977,63.983,32000000.0
2009-12-17 15:12:00,63.99,63.996,63.985,63.991,30400000.0
2009-12-17 15:13:00,63.991,63.991,63.984,63.984,44800000.0
2009-12-17 15:14:00,63.98,63.98,63.97,63.972,35200000.0
2009-12-17 15:15:00,63.984,63.995,63.978,63.987,22400000.0
2009-12-17 15:16:00,63.995,64.003,63.992,64.003,37200000.0
2009-12-17 15:17:00,64.004,64.004,63.995,63.996,22400000.0
2009-12-17 15:18:00,63.986,63.999,63.977,63.99,22400000.0
2009-12-17 15:19:00,63.987,63.988,63.972,63.972,16000000.0
2009-12-17 15:20:00,63.975,63.98,63.973,63.98,24000000.0
2009-12-17 15:21:00,63.986,63.988,63.984,63.984,9600000.0
2009-12-17 15:22:00,63.974,63.974,63.962,63.962,8000000.0
2009-12-17 15:23:00,63.968,63.968,63.952,63.965,48000000.0
2009-12-17 15:24:00,63.96,63.971,63.959,63.959,25600000.0
2009-12-17 15:25:00,63.965,63.984,63.965,63.984,27000000.0
2009-12-17 15:26:00,63.981,63.985,63.975,63.975,40000000.0
2009-12-17 15:27:00,63.97,63.976,63.97,63.97,28800000.0
2009-12-17 15:28:00,63.972,63.986,63.972,63.986,70800000.0
2009-12-17 15:29:00,63.981,63.981,63.889,63.892,46400000.0
2009-12-17 15:30:00,63.9,64.017,63.9,63.974,115200000.0
2009-12-17 15:31:00,63.967,63.976,63.967,63.975,61200000.0
2009-12-17 15:32:00,63.976,63.984,63.967,63.972,30400000.0
2009-12-17 15:33:00,63.962,63.962,63.948,63.956,30400000.0
2009-12-17 15:34:00,63.951,63.968,63.951,63.968,22400000.0
2009-12-17 15:35:00,63.958,63.961,63.942,63.942,33600000.0
2009-12-17 15:36:00,63.933,63.937,63.923,63.937,32000000.0
2009-12-17 15:37:00,63.936,63.942,63.934,63.937,30400000.0
2009-12-17 15:38:00,63.959,63.971,63.951,63.951,59600000.0
2009-12-17 15:39:00,63.942,63.953,63.931,63.953,36800000.0
2009-12-17 15:40:00,63.956,63.962,63.949,63.952,35200000.0
2009-12-17 15:41:00,63.943,63.944,63.936,63.94,25600000.0
2009-12-17 15:42:00,63.937,63.937,63.931,63.937,43200000.0
2009-12-17 15:43:00,63.925,63.931,63.914,63.914,27200000.0
2009-12-17 15:44:00,63.907,63.926,63.907,63.918,27200000.0
2009-12-17 15:45:00,63.918,63.942,63.918,63.942,41000000.0
2009-12-17 15:46:00,63.949,63.954,63.946,63.946,14400000.0
2009-12-17 15:47:00,63.966,63.967,63.955,63.955,30400000.0
2009-12-17 15:48:00,63.958,63.968,63.95,63.968,27200000.0
2009-12-17 15:49:00,63.974,63.986,63.971,63.974,11200000.0
2009-12-17 15:50:00,63.961,63.974,63.96,63.97,25600000.0
2009-12-17 15:51:00,63.971,63.971,63.956,63.96,43200000.0
2009-12-17 15:52:00,63.964,63.97,63.964,63.97,20800000.0
2009-12-17 15:53:00,63.968,63.968,63.941,63.941,24000000.0
2009-12-17 15:54:00,63.952,63.953,63.946,63.95,28800000.0
2009-12-17 15:55:00,63.969,63.977,63.967,63.973,24400000.0
2009-12-17 15:56:00,63.971,63.974,63.962,63.967,51200000.0
2009-12-17 15:57:00,63.974,63.985,63.974,63.983,32400000.0
2009-12-17 15:58:00,63.996,63.996,63.985,63.985,19200000.0
2009-12-17 15:59:00,63.994,63.994,63.982,63.982,36800000.0
2009-12-17 16:00:00,63.992,64.007,63.992,64.007,51200000.0
2009-12-17 16:01:00,63.999,64.008,63.999,64.006,41600000.0
2009-12-17 16:02:00,63.995,63.999,63.969,63.969,22400000.0
2009-12-17 16:03:00,63.967,63.978,63.96,63.971,64400000.0
2009-12-17 16:04:00,63.981,63.981,63.963,63.963,45200000.0
2009-12-17 16:05:00,63.959,63.978,63.959,63.978,48000000.0
2009-12-17 16:06:00,63.97,63.97,63.955,63.96,35200000.0
2009-12-17 16:07:00,63.968,63.985,63.968,63.984,32000000.0
2009-12-17 16:08:00,63.986,63.998,63.986,63.997,45200000.0
2009-12-17 16:09:00,63.995,64.012,63.995,64.012,44200000.0
2009-12-17 16:10:00,64.015,64.015,63.996,63.996,41600000.0
2009-12-17 16:11:00,64.001,64.014,64.001,64.014,56000000.0
2009-12-17 16:12:00,64.009,64.021,64.009,64.01,56400000.0
2009-12-17 16:13:00,63.999,64.0,63.989,64.0,60800000.0
2009-12-17 16:14:00,64.01,64.033,64.01,64.033,49600000.0
2009-12-17 16:15:00,64.027,64.027,64.011,64.019,59200000.0
2009-12-17 16:16:00,64.019,64.025,64.012,64.021,67200000.0
2009-12-17 16:17:00,64.023,64.023,64.013,64.013,38400000.0
2009-12-17 16:18:00,64.003,64.014,64.002,64.014,38400000.0
2009-12-17 16:19:00,64.001,64.002,63.993,63.994,22400000.0
2009-12-17 16:20:00,63.987,63.987,63.97,63.984,46400000.0
2009-12-17 16:21:00,63.994,63.995,63.985,63.995,27200000.0
2009-12-17 16:22:00,64.006,64.013,64.006,64.009,41600000.0
2009-12-17 16:23:00,64.007,64.01,63.998,64.005,43200000.0
2009-12-17 16:24:00,64.022,64.022,64.013,64.013,22400000.0
2009-12-17 16:25:00,64.013,64.013,64.007,64.008,33000000.0
2009-12-17 16:26:00,64.006,64.006,63.989,63.994,17600000.0
2009-12-17 16:27:00,63.995,63.995,63.988,63.992,35200000.0
2009-12-17 16:28:00,64.002,64.026,64.002,64.026,27200000.0
2009-12-17 16:29:00,64.035,64.046,64.035,64.046,11200000.0
2009-12-17 16:30:00,64.045,64.045,64.019,64.019,43200000.0
2009-12-17 16:31:00,64.02,64.035,64.02,64.033,41600000.0
2009-12-17 16:32:00,64.042,64.046,64.038,64.045,25600000.0
2009-12-17 16:33:00,64.051,64.058,64.051,64.056,27200000.0
2009-12-17 16:34:00,64.057,64.082,64.055,64.082,35200000.0
2009-12-17 16:35:00,64.09,64.094,64.078,64.094,52800000.0
2009-12-17 16:36:00,64.113,64.163,64.113,64.163,51200000.0
2009-12-17 16:37:00,64.159,64.167,64.145,64.145,41600000.0
2009-12-17 16:38:00,64.152,64.152,64.143,64.146,40000000.0
2009-12-17 16:39:00,64.142,64.142,64.133,64.134,35200000.0
2009-12-17 16:40:00,64.14,64.154,64.137,64.146,56000000.0
2009-12-17 16:41:00,64.141,64.151,64.139,64.149,73600000.0
2009-12-17 16:42:00,64.139,64.145,64.127,64.127,54400000.0
2009-12-17 16:43:00,64.132,64.132,64.105,64.114,17600000.0
2009-12-17 16:44:00,64.107,64.107,64.097,64.106,35200000.0
2009-12-17 16:45:00,64.096,64.096,64.068,64.068,57600000.0
2009-12-17 16:46:00,64.069,64.07,64.058,64.059,68000000.0
2009-12-17 16:47:00,64.063,64.08,64.062,64.072,70400000.0
2009-12-17 16:48:00,64.064,64.068,64.049,64.068,52800000.0
2009-12-17 16:49:00,64.066,64.068,64.058,64.059,36800000.0
2009-12-17 16:50:00,64.056,64.056,64.044,64.054,75200000.0
2009-12-17 16:51:00,64.043,64.045,64.039,64.041,32000000.0
2009-12-17 16:52:00,64.03,64.038,64.024,64.03,46400000.0
2009-12-17 16:53:00,64.031,64.031,64.006,64.006,30400000.0
2009-12-17 16:54:00,64.013,64.038,64.013,64.038,11200000.0
2009-12-17 16:55:00,64.046,64.046,64.033,64.033,26600000.0
2009-12-17 16:56:00,64.029,64.037,64.023,64.029,37200000.0
2009-12-17 16:57:00,64.025,64.025,63.991,63.991,19200000.0
2009-12-17 16:58:00,64.01,64.022,64.008,64.015,52800000.0
2009-12-17 16:59:00,64.004,64.004,63.976,63.976,51200000.0
2009-12-17 17:00:00,64.003,64.075,64.003,64.075,49000000.0
2009-12-17 17:01:00,64.113,64.124,64.106,64.12,40000000.0
2009-12-17 17:02:00,64.13,64.148,64.13,64.136,33600000.0
2009-12-17 17:03:00,64.129,64.129,64.08,64.08,44200000.0
2009-12-17 17:04:00,64.08,64.1,64.08,64.1,41600000.0
2009-12-17 17:05:00,64.101,64.101,64.089,64.101,54400000.0
2009-12-17 17:06:00,64.092,64.092,64.08,64.082,59200000.0
2009-12-17 17:07:00,64.084,64.084,64.062,64.062,35200000.0
2009-12-17 17:08:00,64.056,64.057,64.048,64.053,68800000.0
2009-12-17 17:09:00,64.034,64.054,64.034,64.046,59600000.0
2009-12-17 17:10:00,64.067,64.081,64.06,64.081,25600000.0
2009-12-17 17:11:00,64.085,64.098,64.085,64.098,38400000.0
2009-12-17 17:12:00,64.097,64.108,64.091,64.094,25600000.0
2009-12-17 17:13:00,64.091,64.101,64.09,64.101,28800000.0
2009-12-17 17:14:00,64.094,64.094,64.087,64.088,22400000.0
2009-12-17 17:15:00,64.083,64.083,64.074,64.083,19200000.0
2009-12-17 17:16:00,64.104,64.114,64.101,64.106,25600000.0
2009-12-17 17:17:00,64.092,64.092,64.084,64.086,37800000.0
2009-12-17 17:18:00,64.084,64.092,64.083,64.088,58000000.0
2009-12-17 17:19:00,64.083,64.086,64.079,64.083,24000000.0
2009-12-17 17:20:00,64.099,64.099,64.091,64.091,7400000.0
2009-12-17 17:21:00,64.098,64.098,64.084,64.089,28800000.0
2009-12-17 17:22:00,64.087,64.088,64.082,64.084,18600000.0
2009-12-17 17:23:00,64.092,64.092,64.085,64.088,16000000.0
2009-12-17 17:24:00,64.095,64.096,64.084,64.087,18600000.0
2009-12-17 17:25:00,64.086,64.091,64.078,64.078,17600000.0
2009-12-17 17:26:00,64.082,64.104,64.082,64.104,34600000.0
2009-12-17 17:27:00,64.104,64.113,64.101,64.113,46400000.0
2009-12-17 17:28:00,64.106,64.118,64.106,64.11,32000000.0
2009-12-17 17:29:00,64.112,64.123,64.107,64.112,27200000.0
2009-12-17 17:30:00,64.122,64.127,64.117,64.124,46400000.0
2009-12-17 17:31:00,64.12,64.134,64.118,64.122,88000000.0
2009-12-17 17:32:00,64.122,64.124,64.114,64.114,52800000.0
2009-12-17 17:33:00,64.119,64.119,64.113,64.116,36800000.0
2009-12-17 17:34:00,64.118,64.138,64.118,64.134,64000000.0
2009-12-17 17:35:00,64.14,64.147,64.14,64.147,43200000.0
2009-12-17 17:36:00,64.149,64.154,64.142,64.142,33600000.0
2009-12-17 17:37:00,64.145,64.152,64.141,64.141,49600000.0
2009-12-17 17:38:00,64.144,64.149,64.14,64.147,35200000.0
2009-12-17 17:39:00,64.145,64.177,64.145,64.171,54400000.0
2009-12-17 17:40:00,64.184,64.189,64.179,64.179,75200000.0
2009-12-17 17:41:00,64.183,64.189,64.181,64.183,78400000.0
2009-12-17 17:42:00,64.184,64.184,64.166,64.166,44800000.0
2009-12-17 17:43:00,64.185,64.196,64.184,64.195,41600000.0
2009-12-17 17:44:00,64.201,64.236,64.201,64.236,30400000.0
2009-12-17 17:45:00,64.258,64.269,64.253,64.269,30400000.0
2009-12-17 17:46:00,64.279,64.281,64.271,64.271,41600000.0
2009-12-17 17:47:00,64.282,64.287,64.273,64.273,57600000.0
2009-12-17 17:48:00,64.267,64.27,64.259,64.259,57600000.0
2009-12-17 17:49:00,64.255,64.256,64.242,64.244,46400000.0
2009-12-17 17:50:00,64.239,64.24,64.229,64.236,52800000.0
2009-12-17 17:51:00,64.237,64.241,64.226,64.233,49600000.0
2009-12-17 17:52:00,64.229,64.229,64.21,64.21,43200000.0
2009-12-17 17:53:00,64.206,64.206,64.193,64.201,33600000.0
2009-12-17 17:54:00,64.187,64.205,64.175,64.192,38400000.0
2009-12-17 17:55:00,64.189,64.189,64.176,64.181,40000000.0
2009-12-17 17:56:00,64.178,64.185,64.169,64.169,45200000.0
2009-12-17 17:57:00,64.179,64.195,64.179,64.195,36800000.0
2009-12-17 17:58:00,64.191,64.197,64.187,64.188,58000000.0
2009-12-17 17:59:00,64.179,64.179,64.16,64.167,62400000.0
2009-12-17 18:00:00,64.203,64.22,64.203,64.206,51600000.0
2009-12-17 18:01:00,64.206,64.206,64.179,64.179,32000000.0
2009-12-17 18:02:00,64.153,64.163,64.145,64.152,24000000.0
2009-12-17 18:03:00,64.143,64.148,64.137,64.138,36800000.0
2009-12-17 18:04:00,64.137,64.145,64.137,64.145,33600000.0
2009-12-17 18:05:00,64.158,64.205,64.158,64.205,43200000.0
2009-12-17 18:06:00,64.205,64.209,64.198,64.205,30400000.0
2009-12-17 18:07:00,64.209,64.209,64.187,64.187,35200000.0
2009-12-17 18:08:00,64.175,64.186,64.171,64.171,84200000.0
2009-12-17 18:09:00,64.167,64.172,64.163,64.17,33600000.0
2009-12-17 18:10:00,64.177,64.183,64.173,64.173,35200000.0
2009-12-17 18:11:00,64.173,64.173,64.154,64.154,25600000.0
2009-12-17 18:12:00,64.157,64.171,64.154,64.171,11200000.0
2009-12-17 18:13:00,64.17,64.17,64.159,64.159,27200000.0
2009-12-17 18:14:00,64.161,64.161,64.143,64.143,19200000.0
2009-12-17 18:15:00,64.154,64.194,64.154,64.191,30400000.0
2009-12-17 18:16:00,64.173,64.185,64.168,64.185,56000000.0
2009-12-17 18:17:00,64.18,64.185,64.174,64.174,43200000.0
2009-12-17 18:18:00,64.177,64.19,64.177,64.179,30400000.0
2009-12-17 18:19:00,64.182,64.191,64.169,64.171,46800000.0
2009-12-17 18:20:00,64.169,64.21,64.169,64.21,43600000.0
2009-12-17 18:21:00,64.215,64.217,64.208,64.208,32000000.0
2009-12-17 18:22:00,64.206,64.209,64.198,64.206,33000000.0
2009-12-17 18:23:00,64.216,64.216,64.196,64.197,46400000.0
2009-12-17 18:24:00,64.196,64.212,64.196,64.205,53200000.0
2009-12-17 18:25:00,64.206,64.206,64.18,64.183,33600000.0
2009-12-17 18:26:00,64.183,64.183,64.171,64.171,30400000.0
2009-12-17 18:27:00,64.171,64.176,64.167,64.173,33600000.0
2009-12-17 18:28:00,64.161,64.172,64.161,64.161,12800000.0
2009-12-17 18:29:00,64.155,64.163,64.15,64.163,25600000.0
2009-12-17 18:30:00,64.179,64.182,64.167,64.168,36800000.0
2009-12-17 18:31:00,64.159,64.171,64.159,64.163,73600000.0
2009-12-17 18:32:00,64.159,64.159,64.14,64.147,70400000.0
2009-12-17 18:33:00,64.147,64.165,64.147,64.165,32000000.0
2009-12-17 18:34:00,64.16,64.176,64.16,64.176,19200000.0
2009-12-17 18:35:00,64.179,64.184,64.172,64.177,43200000.0
2009-12-17 18:36:00,64.176,64.176,64.162,64.169,68800000.0
2009-12-17 18:37:00,64.168,64.168,64.151,64.152,36800000.0
2009-12-17 18:38:00,64.141,64.147,64.137,64.14,49600000.0
2009-12-17 18:39:00,64.138,64.138,64.12,64.12,76800000.0
2009-12-17 18:40:00,64.105,64.107,64.095,64.107,65600000.0
2009-12-17 18:41:00,64.1,64.113,64.094,64.108,72000000.0
2009-12-17 18:42:00,64.105,64.109,64.094,64.094,78400000.0
2009-12-17 18:43:00,64.089,64.094,64.079,64.079,49600000.0
2009-12-17 18:44:00,64.084,64.096,64.083,64.095,30400000.0
2009-12-17 18:45:00,64.094,64.114,64.094,64.113,53200000.0
2009-12-17 18:46:00,64.133,64.148,64.131,64.148,78800000.0
2009-12-17 18:47:00,64.159,64.163,64.153,64.153,53800000.0
2009-12-17 18:48:00,64.14,64.147,64.131,64.147,28800000.0
2009-12-17 18:49:00,64.156,64.171,64.156,64.163,24000000.0
2009-12-17 18:50:00,64.148,64.156,64.123,64.123,46400000.0
2009-12-17 18:51:00,64.123,64.125,64.116,64.116,35200000.0
2009-12-17 18:52:00,64.121,64.125,64.119,64.121,19200000.0
2009-12-17 18:53:00,64.112,64.118,64.107,64.108,30400000.0
2009-12-17 18:54:00,64.114,64.114,64.105,64.105,18600000.0
2009-12-17 18:55:00,64.093,64.098,64.084,64.09,22400000.0
2009-12-17 18:56:00,64.1,64.105,64.095,64.098,16000000.0
2009-12-17 18:57:00,64.095,64.105,64.093,64.101,18600000.0
2009-12-17 18:58:00,64.093,64.109,64.093,64.109,32000000.0
2009-12-17 18:59:00,64.104,64.112,64.104,64.104,32000000.0
2009-12-17 19:00:00,64.101,64.106,64.096,64.1,9600000.0
2009-12-17 19:01:00,64.097,64.1,64.091,64.091,19200000.0
2009-12-17 19:02:00,64.092,64.097,64.085,64.085,43200000.0
2009-12-17 19:03:00,64.083,64.085,64.053,64.053,14400000.0
2009-12-17 19:04:00,64.034,64.034,64.007,64.007,40000000.0
2009-12-17 19:05:00,64.005,64.009,64.0,64.0,21800000.0
2009-12-17 19:06:00,64.001,64.017,64.0,64.012,56000000.0
2009-12-17 19:07:00,64.029,64.029,64.017,64.017,35200000.0
2009-12-17 19:08:00,64.007,64.007,63.99,63.99,22800000.0
2009-12-17 19:09:00,63.982,63.982,63.939,63.939,46400000.0
2009-12-17 19:10:00,63.955,63.959,63.947,63.947,20800000.0
2009-12-17 19:11:00,63.937,63.943,63.928,63.941,30400000.0
2009-12-17 19:12:00,63.941,63.949,63.941,63.949,24000000.0
2009-12-17 19:13:00,63.944,63.96,63.942,63.947,30800000.0
2009-12-17 19:14:00,63.951,63.965,63.951,63.965,36800000.0
2009-12-17 19:15:00,63.974,63.98,63.971,63.979,25600000.0
2009-12-17 19:16:00,63.969,63.969,63.961,63.963,35200000.0
2009-12-17 19:17:00,63.957,63.974,63.957,63.974,12800000.0
2009-12-17 19:18:00,63.985,63.995,63.985,63.991,32000000.0
2009-12-17 19:19:00,63.991,63.999,63.983,63.999,25600000.0
2009-12-17 19:20:00,63.994,63.994,63.981,63.983,9600000.0
2009-12-17 19:21:00,63.969,63.969,63.944,63.944,17600000.0
2009-12-17 19:22:00,63.934,63.942,63.928,63.942,14400000.0
2009-12-17 19:23:00,63.952,63.954,63.932,63.932,12800000.0
2009-12-17 19:24:00,63.928,63.928,63.91,63.91,48000000.0
2009-12-17 19:25:00,63.926,63.937,63.925,63.932,49600000.0
2009-12-17 19:26:00,63.927,63.931,63.919,63.927,41600000.0
2009-12-17 19:27:00,63.933,63.958,63.933,63.948,27200000.0
2009-12-17 19:28:00,63.941,63.953,63.941,63.953,36800000.0
2009-12-17 19:29:00,63.959,63.979,63.959,63.962,33600000.0
2009-12-17 19:30:00,63.97,63.993,63.97,63.988,48000000.0
2009-12-17 19:31:00,63.993,64.007,63.993,64.007,21600000.0
2009-12-17 19:32:00,63.979,64.011,63.979,63.998,40400000.0
2009-12-17 19:33:00,64.018,64.022,64.013,64.014,32000000.0
2009-12-17 19:34:00,64.016,64.02,64.005,64.019,53200000.0
2009-12-17 19:35:00,64.01,64.016,64.001,64.007,26000000.0
2009-12-17 19:36:00,63.997,63.997,63.981,63.991,23400000.0
2009-12-17 19:37:00,64.001,64.009,63.998,64.004,30400000.0
2009-12-17 19:38:00,63.987,64.009,63.987,64.005,22400000.0
2009-12-17 19:39:00,63.995,63.995,63.983,63.987,11200000.0
2009-12-17 19:40:00,63.984,63.992,63.984,63.986,22400000.0
2009-12-17 19:41:00,63.988,63.988,63.975,63.978,11200000.0
2009-12-17 19:42:00,63.968,63.977,63.968,63.975,11200000.0
2009-12-17 19:43:00,63.959,63.959,63.934,63.934,19200000.0
2009-12-17 19:44:00,63.919,63.924,63.911,63.913,40000000.0
2009-12-17 19:45:00,63.918,63.926,63.912,63.912,12800000.0
2009-12-17 19:46:00,63.9,63.904,63.9,63.9,14400000.0
2009-12-17 19:47:00,63.905,63.909,63.9,63.901,22400000.0
2009-12-17 19:48:00,63.87,63.87,63.841,63.841,22400000.0
2009-12-17 19:49:00,63.836,63.844,63.832,63.839,30400000.0
2009-12-17 19:50:00,63.83,63.857,63.83,63.852,19200000.0
2009-12-17 19:51:00,63.86,63.866,63.859,63.866,16000000.0
2009-12-17 19:52:00,63.887,63.897,63.885,63.896,12800000.0
2009-12-17 19:53:00,63.901,63.901,63.895,63.895,12800000.0
2009-12-17 19:54:00,63.891,63.891,63.882,63.882,11200000.0
2009-12-17 19:55:00,63.866,63.866,63.85,63.862,36800000.0
2009-12-17 19:56:00,63.863,63.872,63.863,63.871,11200000.0
2009-12-17 19:57:00,63.877,63.892,63.877,63.889,16000000.0
2009-12-17 19:58:00,63.895,63.9,63.895,63.895,11200000.0
2009-12-17 19:59:00,63.917,63.931,63.917,63.931,20800000.0
2009-12-17 20:00:00,63.936,63.938,63.93,63.932,17600000.0
2009-12-17 20:01:00,63.927,63.927,63.92,63.92,11200000.0
2009-12-17 20:02:00,63.92,63.924,63.916,63.922,17600000.0
2009-12-17 20:03:00,63.916,63.922,63.912,63.916,28800000.0
2009-12-17 20:04:00,63.905,63.913,63.903,63.903,30400000.0
2009-12-17 20:05:00,63.889,63.901,63.888,63.901,19200000.0
2009-12-17 20:06:00,63.876,63.901,63.876,63.901,16000000.0
2009-12-17 20:07:00,63.887,63.893,63.881,63.881,13200000.0
2009-12-17 20:08:00,63.884,63.897,63.884,63.897,38400000.0
2009-12-17 20:09:00,63.901,63.901,63.893,63.894,65600000.0
2009-12-17 20:10:00,63.904,63.904,63.889,63.889,19200000.0
2009-12-17 20:11:00,63.897,63.904,63.891,63.902,28800000.0
2009-12-17 20:12:00,63.894,63.895,63.884,63.892,25600000.0
2009-12-17 20:13:00,63.892,63.893,63.88,63.88,27200000.0
2009-12-17 20:14:00,63.899,63.899,63.89,63.892,12800000.0
2009-12-17 20:15:00,63.889,63.892,63.88,63.885,11200000.0
2009-12-17 20:16:00,63.857,63.888,63.857,63.886,28800000.0
2009-12-17 20:17:00,63.891,63.893,63.878,63.882,33600000.0
2009-12-17 20:18:00,63.879,63.885,63.877,63.885,32000000.0
2009-12-17 20:19:00,63.875,63.88,63.866,63.871,12800000.0
2009-12-17 20:20:00,63.84,63.878,63.84,63.873,19200000.0
2009-12-17 20:21:00,63.884,63.884,63.863,63.863,8000000.0
2009-12-17 20:22:00,63.86,63.87,63.86,63.87,9000000.0
2009-12-17 20:23:00,63.848,63.848,63.835,63.835,9600000.0
2009-12-17 20:24:00,63.823,63.837,63.822,63.822,12800000.0
2009-12-17 20:25:00,63.828,63.828,63.811,63.82,14400000.0
2009-12-17 20:26:00,63.812,63.819,63.811,63.816,16000000.0
2009-12-17 20:27:00,63.833,63.843,63.831,63.843,14400000.0
2009-12-17 20:28:00,63.806,63.84,63.806,63.84,17600000.0
2009-12-17 20:29:00,63.838,63.838,63.827,63.832,8000000.0
2009-12-17 20:30:00,63.824,63.835,63.824,63.832,27200000.0
2009-12-17 20:31:00,63.838,63.848,63.838,63.848,12800000.0
2009-12-17 20:32:00,63.859,63.867,63.852,63.852,9600000.0
2009-12-17 20:33:00,63.848,63.848,63.832,63.832,16000000.0
2009-12-17 20:34:00,63.825,63.825,63.811,63.811,8000000.0
2009-12-17 20:35:00,63.81,63.81,63.8,63.803,14400000.0
2009-12-17 20:36:00,63.806,63.808,63.794,63.804,16000000.0
2009-12-17 20:37:00,63.793,63.795,63.784,63.786,12800000.0
2009-12-17 20:38:00,63.794,63.799,63.789,63.799,9600000.0
2009-12-17 20:39:00,63.8,63.805,63.788,63.788,9600000.0
2009-12-17 20:40:00,63.794,63.799,63.791,63.791,8000000.0
2009-12-17 20:41:00,63.782,63.785,63.779,63.779,11200000.0
2009-12-17 20:42:00,63.784,63.794,63.784,63.792,11200000.0
2009-12-17 20:43:00,63.797,63.81,63.788,63.81,11200000.0
2009-12-17 20:44:00,63.785,63.808,63.785,63.808,8000000.0
2009-12-17 20:45:00,63.795,63.795,63.787,63.79,12800000.0
2009-12-17 20:46:00,63.783,63.788,63.779,63.779,9600000.0
2009-12-17 20:47:00,63.772,63.778,63.768,63.768,12800000.0
2009-12-17 20:48:00,63.767,63.767,63.76,63.762,17600000.0
2009-12-17 20:49:00,63.764,63.771,63.764,63.767,19200000.0
2009-12-17 20:50:00,63.765,63.778,63.765,63.778,16000000.0
2009-12-17 20:51:00,63.773,63.778,63.753,63.753,28800000.0
2009-12-17 20:52:00,63.741,63.75,63.735,63.735,12800000.0
2009-12-17 20:53:00,63.742,63.753,63.742,63.752,11200000.0
2009-12-17 20:54:00,63.76,63.767,63.76,63.764,11200000.0
2009-12-17 20:55:00,63.767,63.771,63.756,63.771,16000000.0
2009-12-17 20:56:00,63.791,63.791,63.78,63.787,12800000.0
2009-12-17 20:57:00,63.791,63.804,63.79,63.799,22400000.0
2009-12-17 20:58:00,63.806,63.806,63.79,63.79,16000000.0
2009-12-17 20:59:00,63.791,63.794,63.791,63.794,8000000.0
2009-12-17 21:00:00,63.796,63.806,63.786,63.799,17000000.0
2009-12-17 21:01:00,63.811,63.826,63.811,63.818,17000000.0
2009-12-17 21:02:00,63.818,63.841,63.818,63.841,9600000.0
2009-12-17 21:03:00,63.848,63.858,63.848,63.851,9600000.0
2009-12-17 21:04:00,63.849,63.849,63.839,63.839,8000000.0
2009-12-17 21:05:00,63.846,63.863,63.846,63.857,14400000.0
2009-12-17 21:06:00,63.856,63.863,63.856,63.863,11200000.0
2009-12-17 21:07:00,63.865,63.865,63.854,63.864,14400000.0
2009-12-17 21:08:00,63.873,63.88,63.873,63.88,8000000.0
2009-12-17 21:09:00,63.87,63.874,63.857,63.874,22400000.0
2009-12-17 21:10:00,63.848,63.869,63.848,63.859,12800000.0
2009-12-17 21:11:00,63.884,63.897,63.883,63.897,17600000.0
2009-12-17 21:12:00,63.893,63.909,63.893,63.909,9600000.0
2009-12-17 21:13:00,63.909,63.913,63.908,63.908,12800000.0
2009-12-17 21:14:00,63.901,63.903,63.895,63.902,25600000.0
2009-12-17 21:15:00,63.893,63.894,63.887,63.889,32000000.0
2009-12-17 21:16:00,63.877,63.877,63.871,63.876,19200000.0
2009-12-17 21:17:00,63.888,63.891,63.884,63.886,17000000.0
2009-12-17 21:18:00,63.884,63.884,63.878,63.879,22400000.0
2009-12-17 21:19:00,63.879,63.879,63.871,63.871,12200000.0
2009-12-17 21:20:00,63.878,63.878,63.868,63.87,9600000.0
2009-12-17 21:21:00,63.863,63.864,63.859,63.862,8000000.0
2009-12-17 21:22:00,63.834,63.834,63.806,63.806,9600000.0
2009-12-17 21:23:00,63.807,63.811,63.79,63.801,16000000.0
2009-12-17 21:24:00,63.816,63.818,63.812,63.812,11200000.0
2009-12-17 21:25:00,63.809,63.809,63.795,63.795,17600000.0
2009-12-17 21:26:00,63.777,63.777,63.762,63.762,24000000.0
2009-12-17 21:27:00,63.769,63.786,63.769,63.786,22400000.0
2009-12-17 21:28:00,63.784,63.791,63.783,63.784,30400000.0
2009-12-17 21:29:00,63.783,63.801,63.783,63.798,27200000.0
2009-12-17 21:30:00,63.803,63.805,63.798,63.799,8000000.0
2009-12-17 21:31:00,63.779,63.791,63.779,63.786,16000000.0
2009-12-17 21:32:00,63.791,63.796,63.789,63.789,12800000.0
2009-12-17 21:33:00,63.792,63.796,63.791,63.796,8000000.0
2009-12-17 21:34:00,63.805,63.805,63.796,63.796,12800000.0
2009-12-17 21:35:00,63.793,63.801,63.793,63.798,14400000.0
2009-12-17 21:36:00,63.799,63.806,63.798,63.8,11200000.0
2009-12-17 21:37:00,63.801,63.812,63.801,63.812,8000000.0
2009-12-17 21:38:00,63.81,63.822,63.81,63.818,8000000.0
2009-12-17 21:39:00,63.822,63.833,63.822,63.83,11200000.0
2009-12-17 21:40:00,63.82,63.836,63.82,63.836,8000000.0
2009-12-17 21:41:00,63.853,63.853,63.841,63.844,12800000.0
2009-12-17 21:42:00,63.859,63.859,63.852,63.854,8000000.0
2009-12-17 21:43:00,63.854,63.867,63.854,63.862,12800000.0
2009-12-17 21:44:00,63.862,63.87,63.862,63.868,16000000.0
2009-12-17 21:45:00,63.867,63.869,63.857,63.86,17600000.0
2009-12-17 21:46:00,63.855,63.861,63.844,63.844,14400000.0
2009-12-17 21:47:00,63.858,63.858,63.848,63.851,11200000.0
2009-12-17 21:48:00,63.814,63.84,63.814,63.835,35200000.0
2009-12-17 21:49:00,63.841,63.843,63.836,63.837,12800000.0
2009-12-17 21:50:00,63.83,63.849,63.83,63.849,11200000.0
2009-12-17 21:51:00,63.85,63.85,63.833,63.833,9600000.0
2009-12-17 21:52:00,63.834,63.834,63.826,63.83,22400000.0
2009-12-17 21:53:00,63.836,63.846,63.834,63.844,24000000.0
2009-12-17 21:54:00,63.851,63.858,63.851,63.855,8000000.0
2009-12-17 21:55:00,63.857,63.857,63.839,63.844,12800000.0
2009-12-17 21:56:00,63.853,63.862,63.85,63.851,16000000.0
2009-12-17 21:57:00,63.853,63.868,63.853,63.861,10600000.0
2009-12-17 21:58:00,63.837,63.868,63.837,63.868,28800000.0
2009-12-17 21:59:00,63.861,63.861,63.831,63.831,35200000.0
2009-12-17 22:00:00,63.814,63.829,63.814,63.829,11200000.0
2009-12-17 22:01:00,63.84,63.842,63.831,63.842,19200000.0
2009-12-17 22:02:00,63.832,63.84,63.832,63.84,8000000.0
2009-12-17 22:03:00,63.848,63.848,63.842,63.847,17600000.0
2009-12-17 22:04:00,63.844,63.844,63.831,63.831,8000000.0
2009-12-17 22:05:00,63.814,63.825,63.813,63.821,14400000.0
2009-12-17 22:06:00,63.8,63.826,63.8,63.817,12800000.0
2009-12-17 22:07:00,63.825,63.829,63.825,63.829,16000000.0
2009-12-17 22:08:00,63.835,63.851,63.835,63.851,17600000.0
2009-12-17 22:09:00,63.843,63.847,63.841,63.841,8000000.0
2009-12-17 22:10:00,63.841,63.842,63.835,63.839,22400000.0
2009-12-17 22:11:00,63.841,63.845,63.834,63.842,9600000.0
2009-12-17 22:12:00,63.847,63.847,63.843,63.846,12800000.0
2009-12-17 22:13:00,63.848,63.855,63.848,63.854,16000000.0
2009-12-17 22:14:00,63.834,63.852,63.834,63.844,11200000.0
2009-12-17 22:15:00,63.833,63.833,63.826,63.828,14400000.0
2009-12-17 22:16:00,63.827,63.827,63.823,63.823,9600000.0
2009-12-17 22:17:00,63.802,63.803,63.795,63.795,19200000.0
2009-12-17 22:18:00,63.795,63.807,63.795,63.807,11200000.0
2009-12-17 22:19:00,63.806,63.818,63.806,63.816,12800000.0
2009-12-17 22:20:00,63.809,63.82,63.809,63.813,12800000.0
2009-12-17 22:21:00,63.804,63.809,63.804,63.805,11200000.0
2009-12-17 22:22:00,63.788,63.812,63.788,63.806,11200000.0
2009-12-17 22:23:00,63.811,63.821,63.811,63.816,9600000.0
2009-12-17 22:24:00,63.816,63.816,63.811,63.815,11200000.0
2009-12-17 22:25:00,63.803,63.821,63.8,63.8,16000000.0
2009-12-17 22:26:00,63.82,63.835,63.82,63.835,8000000.0
2009-12-17 22:27:00,63.836,63.836,63.83,63.835,12800000.0
2009-12-17 22:28:00,63.848,63.852,63.843,63.843,11200000.0
2009-12-17 22:29:00,63.856,63.857,63.847,63.847,16400000.0
2009-12-17 22:30:00,63.85,63.857,63.846,63.857,8000000.0
2009-12-17 22:31:00,63.869,63.873,63.867,63.871,11200000.0
2009-12-17 22:32:00,63.872,63.877,63.872,63.874,9600000.0
2009-12-17 22:33:00,63.871,63.884,63.871,63.876,33600000.0
2009-12-17 22:34:00,63.869,63.875,63.859,63.875,25600000.0
2009-12-17 22:35:00,63.87,63.876,63.87,63.87,32000000.0
2009-12-17 22:36:00,63.867,63.868,63.862,63.862,43200000.0
2009-12-17 22:37:00,63.86,63.86,63.853,63.854,25600000.0
2009-12-17 22:38:00,63.852,63.852,63.844,63.847,19200000.0
2009-12-17 22:39:00,63.842,63.848,63.834,63.845,11200000.0
2009-12-17 22:40:00,63.849,63.852,63.838,63.845,16000000.0
2009-12-17 22:41:00,63.857,63.857,63.852,63.855,8000000.0
2009-12-17 22:42:00,63.853,63.855,63.853,63.853,9600000.0
2009-12-17 22:43:00,63.848,63.861,63.848,63.86,16000000.0
2009-12-17 22:44:00,63.846,63.848,63.843,63.848,8000000.0
2009-12-17 22:45:00,63.832,63.832,63.807,63.81,8000000.0
2009-12-17 22:46:00,63.809,63.809,63.791,63.802,12800000.0
2009-12-17 22:47:00,63.798,63.8,63.795,63.8,11200000.0
2009-12-17 22:48:00,63.797,63.807,63.792,63.804,17600000.0
2009-12-17 22:49:00,63.804,63.809,63.804,63.806,12800000.0
2009-12-17 22:50:00,63.81,63.815,63.81,63.812,9600000.0
2009-12-17 22:51:00,63.807,63.807,63.789,63.789,14400000.0
2009-12-17 22:52:00,63.773,63.792,63.769,63.792,11200000.0
2009-12-17 22:53:00,63.78,63.784,63.769,63.769,12800000.0
2009-12-17 22:54:00,63.759,63.778,63.759,63.778,9600000.0
2009-12-17 22:55:00,63.771,63.78,63.768,63.771,13200000.0
2009-12-17 22:56:00,63.761,63.761,63.751,63.761,9600000.0
2009-12-17 22:57:00,63.759,63.774,63.759,63.774,12800000.0
2009-12-17 22:58:00,63.773,63.782,63.77,63.782,14400000.0
2009-12-17 22:59:00,63.801,63.802,63.79,63.79,8000000.0
2009-12-17 23:00:00,63.789,63.796,63.787,63.787,8000000.0
2009-12-17 23:01:00,63.802,63.803,63.8,63.803,8000000.0
2009-12-17 23:02:00,63.779,63.793,63.779,63.788,8000000.0
2009-12-17 23:03:00,63.795,63.796,63.791,63.792,8000000.0
2009-12-17 23:04:00,63.794,63.802,63.787,63.787,14400000.0
2009-12-17 23:05:00,63.79,63.791,63.779,63.779,33600000.0
2009-12-17 23:06:00,63.774,63.788,63.774,63.788,12800000.0
2009-12-17 23:07:00,63.789,63.789,63.778,63.789,12800000.0
2009-12-17 23:08:00,63.79,63.79,63.781,63.781,16000000.0
2009-12-17 23:09:00,63.772,63.772,63.756,63.757,17600000.0
2009-12-17 23:10:00,63.761,63.769,63.759,63.769,12800000.0
2009-12-17 23:11:00,63.779,63.779,63.762,63.762,11200000.0
2009-12-17 23:12:00,63.767,63.777,63.767,63.777,20800000.0
2009-12-17 23:13:00,63.786,63.79,63.78,63.79,12800000.0
2009-12-17 23:14:00,63.775,63.775,63.772,63.773,11200000.0
2009-12-17 23:15:00,63.759,63.769,63.759,63.766,12800000.0
2009-12-17 23:16:00,63.726,63.752,63.726,63.748,9600000.0
2009-12-17 23:17:00,63.76,63.773,63.76,63.772,12800000.0
2009-12-17 23:18:00,63.763,63.771,63.763,63.768,8000000.0
2009-12-17 23:19:00,63.783,63.79,63.78,63.79,9600000.0
2009-12-17 23:20:00,63.787,63.787,63.752,63.752,9600000.0
2009-12-17 23:21:00,63.756,63.772,63.754,63.771,16000000.0
2009-12-17 23:22:00,63.766,63.77,63.763,63.768,8400000.0
2009-12-17 23:23:00,63.766,63.781,63.766,63.781,8000000.0
2009-12-17 23:24:00,63.788,63.8,63.788,63.8,8000000.0
2009-12-17 23:25:00,63.797,63.8,63.792,63.8,17600000.0
2009-12-17 23:26:00,63.801,63.801,63.782,63.782,12800000.0
2009-12-17 23:27:00,63.774,63.788,63.771,63.788,11200000.0
2009-12-17 23:28:00,63.792,63.792,63.776,63.783,9600000.0
2009-12-17 23:29:00,63.784,63.786,63.778,63.78,12800000.0
2009-12-17 23:30:00,63.787,63.787,63.769,63.773,14400000.0
2009-12-17 23:31:00,63.772,63.781,63.771,63.771,9600000.0
2009-12-17 23:32:00,63.771,63.786,63.771,63.777,11200000.0
2009-12-17 23:33:00,63.797,63.799,63.79,63.799,11200000.0
2009-12-17 23:34:00,63.791,63.794,63.785,63.794,12800000.0
2009-12-17 23:35:00,63.782,63.782,63.771,63.777,16000000.0
2009-12-17 23:36:00,63.764,63.789,63.764,63.782,12800000.0
2009-12-17 23:37:00,63.782,63.792,63.782,63.792,8000000.0
2009-12-17 23:38:00,63.798,63.805,63.797,63.805,14400000.0
2009-12-17 23:39:00,63.798,63.804,63.791,63.8,12800000.0
2009-12-17 23:40:00,63.768,63.787,63.766,63.787,35200000.0
2009-12-17 23:41:00,63.79,63.812,63.777,63.777,12800000.0
2009-12-17 23:42:00,63.813,63.816,63.809,63.815,9600000.0
2009-12-17 23:43:00,63.809,63.809,63.802,63.809,8000000.0
2009-12-17 23:44:00,63.811,63.831,63.811,63.831,11200000.0
2009-12-17 23:45:00,63.829,63.846,63.809,63.809,9600000.0
2009-12-17 23:46:00,63.841,63.843,63.833,63.833,11200000.0
2009-12-17 23:47:00,63.836,63.844,63.833,63.836,9600000.0
2009-12-17 23:48:00,63.827,63.833,63.827,63.833,8000000.0
2009-12-17 23:49:00,63.835,63.865,63.834,63.861,16000000.0
2009-12-17 23:50:00,63.876,63.879,63.865,63.865,9600000.0
2009-12-17 23:51:00,63.877,63.877,63.849,63.849,12800000.0
2009-12-17 23:52:00,63.859,63.859,63.844,63.852,12800000.0
2009-12-17 23:53:00,63.834,63.834,63.807,63.813,9600000.0
2009-12-17 23:54:00,63.838,63.857,63.828,63.856,14400000.0
2009-12-17 23:55:00,63.862,63.865,63.839,63.843,8000000.0
2009-12-17 23:56:00,63.842,63.87,63.842,63.868,12800000.0
2009-12-17 23:57:00,63.854,63.864,63.836,63.842,11200000.0
2009-12-17 23:58:00,63.832,63.843,63.832,63.837,8000000.0
2009-12-17 23:59:00,63.847,63.887,63.847,63.887,11200000.0
2009-12-18 00:00:00,63.836,63.847,63.83,63.83,18000000.0
2009-12-18 00:01:00,63.841,63.851,63.841,63.848,12800000.0
2009-12-18 00:02:00,63.849,63.855,63.823,63.849,11200000.0
2009-12-18 00:03:00,63.858,63.878,63.858,63.874,12800000.0
2009-12-18 00:04:00,63.865,63.882,63.865,63.87,9600000.0
2009-12-18 00:05:00,63.87,63.887,63.861,63.864,16000000.0
2009-12-18 00:06:00,63.873,63.904,63.873,63.877,11200000.0
2009-12-18 00:07:00,63.879,63.905,63.872,63.905,10000000.0
2009-12-18 00:08:00,63.902,63.906,63.874,63.882,11200000.0
2009-12-18 00:09:00,63.884,63.884,63.867,63.867,8000000.0
2009-12-18 00:10:00,63.861,63.861,63.855,63.858,33600000.0
2009-12-18 00:11:00,63.865,63.869,63.859,63.869,16000000.0
2009-12-18 00:12:00,63.87,63.878,63.868,63.874,12800000.0
2009-12-18 00:13:00,63.866,63.875,63.861,63.875,14400000.0
2009-12-18 00:14:00,63.87,63.877,63.847,63.877,24000000.0
2009-12-18 00:15:00,63.891,63.9,63.882,63.892,29200000.0
2009-12-18 00:16:00,63.894,63.904,63.891,63.891,14400000.0
2009-12-18 00:17:00,63.882,63.888,63.882,63.882,9600000.0
2009-12-18 00:18:00,63.88,63.885,63.88,63.883,12800000.0
2009-12-18 00:19:00,63.874,63.874,63.862,63.862,12800000.0
2009-12-18 00:20:00,63.878,63.88,63.877,63.877,17600000.0
2009-12-18 00:21:00,63.881,63.891,63.881,63.888,8000000.0
2009-12-18 00:22:00,63.862,63.879,63.859,63.859,17600000.0
2009-12-18 00:23:00,63.855,63.855,63.85,63.85,8000000.0
2009-12-18 00:24:00,63.85,63.87,63.85,63.863,14400000.0
2009-12-18 00:25:00,63.859,63.859,63.845,63.846,9600000.0
2009-12-18 00:26:00,63.857,63.863,63.849,63.852,11200000.0
2009-12-18 00:27:00,63.847,63.848,63.835,63.835,9600000.0
2009-12-18 00:28:00,63.824,63.825,63.82,63.822,32000000.0
2009-12-18 00:29:00,63.832,63.843,63.832,63.843,12800000.0
2009-12-18 00:30:00,63.835,63.849,63.833,63.849,8000000.0
2009-12-18 00:31:00,63.85,63.85,63.842,63.842,8000000.0
2009-12-18 00:32:00,63.815,63.839,63.815,63.835,12800000.0
2009-12-18 00:33:00,63.829,63.843,63.815,63.815,12800000.0
2009-12-18 00:34:00,63.841,63.846,63.835,63.846,19200000.0
2009-12-18 00:35:00,63.855,63.855,63.838,63.848,28800000.0
2009-12-18 00:36:00,63.859,63.859,63.845,63.845,14400000.0
2009-12-18 00:37:00,63.838,63.855,63.828,63.828,12800000.0
2009-12-18 00:38:00,63.871,63.889,63.787,63.858,13200000.0
2009-12-18 00:39:00,63.827,63.845,63.823,63.844,12800000.0
2009-12-18 00:40:00,63.856,63.863,63.851,63.854,11200000.0
2009-12-18 00:41:00,63.855,63.859,63.848,63.848,12800000.0
2009-12-18 00:42:00,63.846,63.858,63.841,63.851,14400000.0
2009-12-18 00:43:00,63.849,63.86,63.849,63.856,9600000.0
2009-12-18 00:44:00,63.851,63.855,63.837,63.854,8000000.0
2009-12-18 00:45:00,63.849,63.855,63.844,63.844,11200000.0
2009-12-18 00:46:00,63.833,63.84,63.826,63.84,9600000.0
2009-12-18 00:47:00,63.848,63.855,63.844,63.848,12800000.0
2009-12-18 00:48:00,63.851,63.868,63.851,63.866,11200000.0
2009-12-18 00:49:00,63.872,63.877,63.864,63.867,16000000.0
2009-12-18 00:50:00,63.886,63.901,63.871,63.871,22400000.0
2009-12-18 00:51:00,63.871,63.879,63.864,63.871,17600000.0
2009-12-18 00:52:00,63.864,63.866,63.857,63.857,8000000.0
2009-12-18 00:53:00,63.859,63.859,63.843,63.843,8000000.0
2009-12-18 00:54:00,63.836,63.851,63.832,63.851,11200000.0
2009-12-18 00:55:00,63.842,63.853,63.836,63.836,28800000.0
2009-12-18 00:56:00,63.84,63.846,63.84,63.842,8000000.0
2009-12-18 00:57:00,63.833,63.84,63.827,63.827,11200000.0
2009-12-18 00:58:00,63.827,63.836,63.826,63.832,12800000.0
2009-12-18 00:59:00,63.834,63.842,63.834,63.84,10600000.0
2009-12-18 01:00:00,63.825,63.825,63.805,63.805,16000000.0
2009-12-18 01:01:00,63.798,63.805,63.783,63.803,17600000.0
2009-12-18 01:02:00,63.802,63.802,63.789,63.789,11200000.0
2009-12-18 01:03:00,63.763,63.763,63.73,63.73,22400000.0
2009-12-18 01:04:00,63.711,63.721,63.697,63.697,12800000.0
2009-12-18 01:05:00,63.672,63.672,63.646,63.646,30400000.0
2009-12-18 01:06:00,63.644,63.656,63.644,63.655,8000000.0
2009-12-18 01:07:00,63.664,63.669,63.659,63.669,11200000.0
2009-12-18 01:08:00,63.676,63.68,63.665,63.668,16000000.0
2009-12-18 01:09:00,63.645,63.645,63.617,63.617,9600000.0
2009-12-18 01:10:00,63.599,63.599,63.565,63.565,12800000.0
2009-12-18 01:11:00,63.549,63.549,63.479,63.479,11200000.0
2009-12-18 01:12:00,63.45,63.463,63.45,63.462,8000000.0
2009-12-18 01:13:00,63.471,63.488,63.471,63.488,17600000.0
2009-12-18 01:14:00,63.487,63.5,63.487,63.5,9600000.0
2009-12-18 01:15:00,63.527,63.563,63.527,63.563,17600000.0
2009-12-18 01:16:00,63.598,63.615,63.593,63.593,25600000.0
2009-12-18 01:17:00,63.595,63.595,63.548,63.548,11200000.0
2009-12-18 01:18:00,63.523,63.531,63.522,63.524,12800000.0
2009-12-18 01:19:00,63.516,63.521,63.475,63.475,8000000.0
2009-12-18 01:20:00,63.457,63.457,63.444,63.448,19200000.0
2009-12-18 01:21:00,63.444,63.444,63.429,63.429,8000000.0
2009-12-18 01:22:00,63.412,63.433,63.412,63.43,9600000.0
2009-12-18 01:23:00,63.44,63.463,63.427,63.463,16000000.0
2009-12-18 01:24:00,63.487,63.501,63.484,63.484,12800000.0
2009-12-18 01:25:00,63.476,63.492,63.474,63.492,11200000.0
2009-12-18 01:26:00,63.497,63.499,63.479,63.48,14400000.0
2009-12-18 01:27:00,63.471,63.471,63.454,63.454,12800000.0
2009-12-18 01:28:00,63.411,63.411,63.38,63.382,8000000.0
2009-12-18 01:29:00,63.383,63.393,63.376,63.376,16000000.0
2009-12-18 01:30:00,63.36,63.36,63.339,63.339,8000000.0
2009-12-18 01:31:00,63.344,63.345,63.314,63.338,16000000.0
2009-12-18 01:32:00,63.363,63.413,63.363,63.413,12800000.0
2009-12-18 01:33:00,63.448,63.476,63.448,63.476,9600000.0
2009-12-18 01:34:00,63.49,63.499,63.481,63.495,24000000.0
2009-12-18 01:35:00,63.495,63.497,63.485,63.497,8000000.0
2009-12-18 01:36:00,63.506,63.524,63.506,63.524,14400000.0
2009-12-18 01:37:00,63.554,63.594,63.554,63.591,8000000.0
2009-12-18 01:38:00,63.559,63.576,63.559,63.573,9600000.0
2009-12-18 01:39:00,63.595,63.595,63.583,63.583,14400000.0
2009-12-18 01:40:00,63.582,63.582,63.563,63.563,25600000.0
2009-12-18 01:41:00,63.552,63.552,63.503,63.503,12800000.0
2009-12-18 01:42:00,63.489,63.498,63.486,63.497,12800000.0
2009-12-18 01:43:00,63.488,63.496,63.479,63.496,12800000.0
2009-12-18 01:44:00,63.493,63.501,63.493,63.494,8000000.0
2009-12-18 01:45:00,63.518,63.524,63.518,63.519,12800000.0
2009-12-18 01:46:00,63.519,63.525,63.514,63.525,9600000.0
2009-12-18 01:47:00,63.551,63.568,63.551,63.568,19200000.0
2009-12-18 01:48:00,63.578,63.6,63.568,63.6,9600000.0
2009-12-18 01:49:00,63.599,63.605,63.596,63.6,12800000.0
2009-12-18 01:50:00,63.59,63.59,63.579,63.579,14400000.0
2009-12-18 01:51:00,63.611,63.635,63.609,63.609,17600000.0
2009-12-18 01:52:00,63.605,63.617,63.605,63.614,20800000.0
2009-12-18 01:53:00,63.59,63.597,63.585,63.585,17600000.0
2009-12-18 01:54:00,63.57,63.573,63.556,63.558,12800000.0
2009-12-18 01:55:00,63.543,63.557,63.543,63.557,11200000.0
2009-12-18 01:56:00,63.571,63.574,63.566,63.566,12800000.0
2009-12-18 01:57:00,63.56,63.56,63.555,63.56,19200000.0
2009-12-18 01:58:00,63.574,63.585,63.573,63.585,11600000.0
2009-12-18 01:59:00,63.593,63.593,63.567,63.567,11200000.0
2009-12-18 02:00:00,63.573,63.582,63.573,63.582,9600000.0
2009-12-18 02:01:00,63.579,63.579,63.569,63.575,17600000.0
2009-12-18 02:02:00,63.578,63.603,63.578,63.603,11200000.0
2009-12-18 02:03:00,63.598,63.601,63.583,63.585,8000000.0
2009-12-18 02:04:00,63.57,63.591,63.57,63.591,8000000.0
2009-12-18 02:05:00,63.599,63.599,63.593,63.599,12800000.0
2009-12-18 02:06:00,63.588,63.588,63.564,63.564,14400000.0
2009-12-18 02:07:00,63.57,63.584,63.566,63.572,12800000.0
2009-12-18 02:08:00,63.576,63.583,63.562,63.577,17600000.0
2009-12-18 02:09:00,63.546,63.546,63.528,63.545,16000000.0
2009-12-18 02:10:00,63.539,63.546,63.526,63.526,16000000.0
2009-12-18 02:11:00,63.509,63.509,63.467,63.481,12800000.0
2009-12-18 02:12:00,63.482,63.497,63.482,63.496,8000000.0
2009-12-18 02:13:00,63.472,63.493,63.472,63.493,8000000.0
2009-12-18 02:14:00,63.492,63.493,63.482,63.49,16000000.0
2009-12-18 02:15:00,63.491,63.514,63.488,63.514,11200000.0
2009-12-18 02:16:00,63.504,63.506,63.496,63.496,11200000.0
2009-12-18 02:17:00,63.488,63.491,63.483,63.491,9600000.0
2009-12-18 02:18:00,63.49,63.502,63.49,63.502,12800000.0
2009-12-18 02:19:00,63.495,63.505,63.492,63.502,12800000.0
2009-12-18 02:20:00,63.495,63.501,63.401,63.501,12800000.0
2009-12-18 02:21:00,63.499,63.499,63.478,63.478,8000000.0
2009-12-18 02:22:00,63.471,63.487,63.471,63.478,14400000.0
2009-12-18 02:23:00,63.464,63.464,63.443,63.443,10000000.0
2009-12-18 02:24:00,63.454,63.459,63.452,63.456,11200000.0
2009-12-18 02:25:00,63.444,63.444,63.425,63.434,8000000.0
2009-12-18 02:26:00,63.431,63.433,63.423,63.423,12800000.0
2009-12-18 02:27:00,63.423,63.447,63.423,63.447,11200000.0
2009-12-18 02:28:00,63.448,63.451,63.438,63.44,12800000.0
2009-12-18 02:29:00,63.432,63.439,63.33,63.33,11200000.0
2009-12-18 02:30:00,63.293,63.298,63.286,63.287,12800000.0
2009-12-18 02:31:00,63.303,63.304,63.299,63.299,8000000.0
2009-12-18 02:32:00,63.317,63.334,63.31,63.31,11200000.0
2009-12-18 02:33:00,63.281,63.281,63.213,63.213,11200000.0
2009-12-18 02:34:00,63.214,63.248,63.214,63.248,9600000.0
2009-12-18 02:35:00,63.228,63.228,63.208,63.209,9600000.0
2009-12-18 02:36:00,63.18,63.18,62.977,62.977,12800000.0
2009-12-18 02:37:00,62.995,63.086,62.995,63.073,12800000.0
2009-12-18 02:38:00,63.125,63.177,63.125,63.163,17600000.0
2009-12-18 02:39:00,63.123,63.132,63.092,63.092,8000000.0
2009-12-18 02:40:00,63.091,63.143,63.091,63.143,12800000.0
2009-12-18 02:41:00,63.085,63.085,63.033,63.071,11200000.0
2009-12-18 02:42:00,63.115,63.15,63.115,63.15,8000000.0
2009-12-18 02:43:00,63.16,63.163,63.138,63.138,9600000.0
2009-12-18 02:44:00,63.146,63.159,63.136,63.136,11200000.0
2009-12-18 02:45:00,63.081,63.133,63.074,63.133,11200000.0
2009-12-18 02:46:00,63.157,63.22,63.157,63.22,11200000.0
2009-12-18 02:47:00,63.222,63.239,63.222,63.233,12800000.0
2009-12-18 02:48:00,63.241,63.266,63.176,63.176,11200000.0
2009-12-18 02:49:00,63.287,63.33,63.287,63.32,9600000.0
2009-12-18 02:50:00,63.326,63.355,63.314,63.355,12800000.0
2009-12-18 02:51:00,63.358,63.358,63.34,63.35,11200000.0
2009-12-18 02:52:00,63.356,63.385,63.356,63.385,11200000.0
2009-12-18 02:53:00,63.358,63.358,63.321,63.333,11200000.0
2009-12-18 02:54:00,63.339,63.342,63.332,63.332,12800000.0
2009-12-18 02:55:00,63.339,63.347,63.337,63.34,11200000.0
2009-12-18 02:56:00,63.344,63.364,63.344,63.352,11200000.0
2009-12-18 02:57:00,63.357,63.37,63.347,63.37,11200000.0
2009-12-18 02:58:00,63.397,63.411,63.35,63.35,11200000.0
2009-12-18 02:59:00,63.415,63.426,63.412,63.424,11200000.0
2009-12-18 03:00:00,63.432,63.444,63.427,63.427,12800000.0
2009-12-18 03:01:00,63.43,63.438,63.427,63.435,11200000.0
2009-12-18 03:02:00,63.427,63.427,63.404,63.407,17600000.0
2009-12-18 03:03:00,63.419,63.422,63.414,63.414,13800000.0
2009-12-18 03:04:00,63.41,63.437,63.41,63.437,11200000.0
2009-12-18 03:05:00,63.439,63.454,63.439,63.441,16000000.0
2009-12-18 03:06:00,63.437,63.464,63.437,63.449,16000000.0
2009-12-18 03:07:00,63.466,63.48,63.466,63.478,8000000.0
2009-12-18 03:08:00,63.47,63.471,63.457,63.462,11200000.0
2009-12-18 03:09:00,63.455,63.461,63.455,63.457,11200000.0
2009-12-18 03:10:00,63.459,63.459,63.427,63.443,9600000.0
2009-12-18 03:11:00,63.432,63.437,63.424,63.437,17600000.0
2009-12-18 03:12:00,63.436,63.436,63.419,63.419,11600000.0
2009-12-18 03:13:00,63.409,63.411,63.407,63.407,8000000.0
2009-12-18 03:14:00,63.403,63.403,63.388,63.388,10000000.0
2009-12-18 03:15:00,63.382,63.391,63.382,63.383,9600000.0
2009-12-18 03:16:00,63.375,63.386,63.362,63.369,16000000.0
2009-12-18 03:17:00,63.382,63.396,63.375,63.39,11200000.0
2009-12-18 03:18:00,63.373,63.373,63.334,63.334,11200000.0
2009-12-18 03:19:00,63.33,63.331,63.317,63.322,12800000.0
2009-12-18 03:20:00,63.326,63.329,63.323,63.329,9600000.0
2009-12-18 03:21:00,63.338,63.345,63.332,63.345,14400000.0
2009-12-18 03:22:00,63.35,63.352,63.345,63.345,9600000.0
2009-12-18 03:23:00,63.34,63.358,63.34,63.358,12800000.0
2009-12-18 03:24:00,63.344,63.347,63.339,63.347,11200000.0
2009-12-18 03:25:00,63.353,63.353,63.332,63.339,17600000.0
2009-12-18 03:26:00,63.333,63.362,63.326,63.362,11200000.0
2009-12-18 03:27:00,63.367,63.367,63.355,63.355,9600000.0
2009-12-18 03:28:00,63.349,63.349,63.328,63.337,9600000.0
2009-12-18 03:29:00,63.312,63.32,63.304,63.304,12800000.0
2009-12-18 03:30:00,63.331,63.343,63.331,63.343,8000000.0
2009-12-18 03:31:00,63.36,63.384,63.36,63.384,12800000.0
2009-12-18 03:32:00,63.385,63.385,63.361,63.361,12800000.0
2009-12-18 03:33:00,63.345,63.347,63.34,63.34,11200000.0
2009-12-18 03:34:00,63.35,63.373,63.35,63.373,11200000.0
2009-12-18 03:35:00,63.396,63.415,63.396,63.415,9600000.0
2009-12-18 03:36:00,63.416,63.433,63.416,63.43,13200000.0
2009-12-18 03:37:00,63.442,63.477,63.442,63.477,8000000.0
2009-12-18 03:38:00,63.482,63.487,63.47,63.47,10000000.0
2009-12-18 03:39:00,63.467,63.473,63.463,63.473,8000000.0
2009-12-18 03:40:00,63.482,63.482,63.462,63.462,9600000.0
2009-12-18 03:41:00,63.458,63.467,63.458,63.467,11200000.0
2009-12-18 03:42:00,63.473,63.473,63.464,63.467,12800000.0
2009-12-18 03:43:00,63.46,63.46,63.434,63.436,8000000.0
2009-12-18 03:44:00,63.449,63.478,63.449,63.478,11200000.0
2009-12-18 03:45:00,63.494,63.501,63.494,63.501,11200000.0
2009-12-18 03:46:00,63.5,63.511,63.493,63.511,12800000.0
2009-12-18 03:47:00,63.492,63.506,63.492,63.502,11200000.0
2009-12-18 03:48:00,63.487,63.501,63.487,63.501,11200000.0
2009-12-18 03:49:00,63.487,63.492,63.479,63.492,12800000.0
2009-12-18 03:50:00,63.501,63.505,63.494,63.5,12800000.0
2009-12-18 03:51:00,63.477,63.492,63.477,63.492,12800000.0
2009-12-18 03:52:00,63.505,63.512,63.503,63.503,16000000.0
2009-12-18 03:53:00,63.508,63.517,63.506,63.516,11200000.0
2009-12-18 03:54:00,63.513,63.516,63.496,63.51,12800000.0
2009-12-18 03:55:00,63.504,63.504,63.496,63.5,8000000.0
2009-12-18 03:56:00,63.513,63.515,63.5,63.51,11200000.0
2009-12-18 03:57:00,63.506,63.52,63.501,63.52,12800000.0
2009-12-18 03:58:00,63.531,63.537,63.531,63.535,11200000.0
2009-12-18 03:59:00,63.537,63.556,63.533,63.556,12800000.0
2009-12-18 04:00:00,63.535,63.55,63.535,63.543,9600000.0
2009-12-18 04:01:00,63.533,63.538,63.528,63.538,9600000.0
2009-12-18 04:02:00,63.538,63.553,63.53,63.553,12800000.0
2009-12-18 04:03:00,63.559,63.565,63.556,63.564,12800000.0
2009-12-18 04:04:00,63.561,63.563,63.543,63.563,12800000.0
2009-12-18 04:05:00,63.589,63.632,63.589,63.632,10600000.0
2009-12-18 04:06:00,63.623,63.63,63.623,63.627,8000000.0
2009-12-18 04:07:00,63.641,63.65,63.634,63.646,14400000.0
2009-12-18 04:08:00,63.68,63.687,63.68,63.685,9600000.0
2009-12-18 04:09:00,63.68,63.68,63.67,63.677,11200000.0
2009-12-18 04:10:00,63.691,63.693,63.678,63.693,17600000.0
2009-12-18 04:11:00,63.685,63.705,63.685,63.705,8000000.0
2009-12-18 04:12:00,63.754,63.815,63.75,63.815,12800000.0
2009-12-18 04:13:00,63.822,63.886,63.812,63.886,11200000.0
2009-12-18 04:14:00,63.86,63.86,63.789,63.789,16000000.0
2009-12-18 04:15:00,63.816,63.846,63.816,63.846,12800000.0
2009-12-18 04:16:00,63.845,63.846,63.825,63.832,11200000.0
2009-12-18 04:17:00,63.843,63.849,63.83,63.849,14400000.0
2009-12-18 04:18:00,63.836,63.836,63.824,63.825,9600000.0
2009-12-18 04:19:00,63.825,63.832,63.802,63.827,12800000.0
2009-12-18 04:20:00,63.856,63.86,63.846,63.846,12800000.0
2009-12-18 04:21:00,63.858,63.859,63.847,63.847,11200000.0
2009-12-18 04:22:00,63.838,63.845,63.813,63.816,16000000.0
2009-12-18 04:23:00,63.813,63.848,63.813,63.848,12800000.0
2009-12-18 04:24:00,63.871,63.913,63.871,63.913,9600000.0
2009-12-18 04:25:00,63.923,63.923,63.919,63.919,8000000.0
2009-12-18 04:26:00,63.932,63.932,63.898,63.915,12800000.0
2009-12-18 04:27:00,63.902,63.902,63.874,63.879,17600000.0
2009-12-18 04:28:00,63.872,63.872,63.858,63.863,11200000.0
2009-12-18 04:29:00,63.865,63.865,63.841,63.841,12200000.0
2009-12-18 04:30:00,63.827,63.839,63.827,63.829,11200000.0
2009-12-18 04:31:00,63.839,63.847,63.834,63.836,12800000.0
2009-12-18 04:32:00,63.834,63.834,63.812,63.82,16000000.0
2009-12-18 04:33:00,63.809,63.818,63.809,63.817,8000000.0
2009-12-18 04:34:00,63.805,63.806,63.712,63.797,11200000.0
2009-12-18 04:35:00,63.806,63.807,63.799,63.799,9600000.0
2009-12-18 04:36:00,63.786,63.801,63.786,63.795,11200000.0
2009-12-18 04:37:00,63.792,63.792,63.772,63.772,12800000.0
2009-12-18 04:38:00,63.76,63.791,63.76,63.788,12800000.0
2009-12-18 04:39:00,63.772,63.779,63.76,63.769,12800000.0
2009-12-18 04:40:00,63.76,63.773,63.76,63.764,12800000.0
2009-12-18 04:41:00,63.769,63.777,63.769,63.772,8000000.0
2009-12-18 04:42:00,63.775,63.78,63.77,63.78,10000000.0
2009-12-18 04:43:00,63.776,63.785,63.764,63.764,12800000.0
2009-12-18 04:44:00,63.757,63.774,63.757,63.773,12800000.0
2009-12-18 04:45:00,63.812,63.817,63.808,63.809,16000000.0
2009-12-18 04:46:00,63.825,63.842,63.825,63.84,8000000.0
2009-12-18 04:47:00,63.833,63.848,63.833,63.848,8000000.0
2009-12-18 04:48:00,63.868,63.908,63.868,63.901,8000000.0
2009-12-18 04:49:00,63.908,63.919,63.907,63.919,8000000.0
2009-12-18 04:50:00,63.939,63.944,63.932,63.944,11200000.0
2009-12-18 04:51:00,63.956,63.956,63.937,63.937,9600000.0
2009-12-18 04:52:00,63.921,63.935,63.921,63.926,12200000.0
2009-12-18 04:53:00,63.933,63.937,63.925,63.925,17600000.0
2009-12-18 04:54:00,63.922,63.922,63.898,63.912,11200000.0
2009-12-18 04:55:00,63.912,63.912,63.881,63.881,11200000.0
2009-12-18 04:56:00,63.836,63.837,63.82,63.823,17600000.0
2009-12-18 04:57:00,63.835,63.859,63.835,63.846,12800000.0
2009-12-18 04:58:00,63.851,63.869,63.851,63.868,11200000.0
2009-12-18 04:59:00,63.854,63.854,63.834,63.837,12800000.0
2009-12-18 05:00:00,63.824,63.859,63.812,63.859,11200000.0
2009-12-18 05:01:00,63.876,63.876,63.865,63.873,14400000.0
2009-12-18 05:02:00,63.874,63.876,63.861,63.861,11200000.0
2009-12-18 05:03:00,63.876,63.876,63.854,63.859,12800000.0
2009-12-18 05:04:00,63.857,63.872,63.857,63.861,12800000.0
2009-12-18 05:05:00,63.859,63.886,63.859,63.884,11200000.0
2009-12-18 05:06:00,63.865,63.865,63.857,63.857,11200000.0
2009-12-18 05:07:00,63.841,63.867,63.841,63.862,9600000.0
2009-12-18 05:08:00,63.858,63.858,63.849,63.855,12800000.0
2009-12-18 05:09:00,63.867,63.873,63.867,63.872,11200000.0
2009-12-18 05:10:00,63.903,63.915,63.903,63.913,11200000.0
2009-12-18 05:11:00,63.905,63.923,63.905,63.916,12800000.0
2009-12-18 05:12:00,63.907,63.908,63.892,63.892,12800000.0
2009-12-18 05:13:00,63.879,63.879,63.86,63.86,12800000.0
2009-12-18 05:14:00,63.839,63.844,63.824,63.84,12800000.0
2009-12-18 05:15:00,63.829,63.843,63.829,63.843,8000000.0
2009-12-18 05:16:00,63.827,63.842,63.827,63.839,8000000.0
2009-12-18 05:17:00,63.85,63.866,63.85,63.862,11200000.0
2009-12-18 05:18:00,63.868,63.873,63.859,63.873,12800000.0
2009-12-18 05:19:00,63.858,63.858,63.84,63.841,9600000.0
2009-12-18 05:20:00,63.812,63.812,63.747,63.747,11200000.0
2009-12-18 05:21:00,63.732,63.741,63.722,63.722,8000000.0
2009-12-18 05:22:00,63.706,63.715,63.671,63.683,16000000.0
2009-12-18 05:23:00,63.696,63.708,63.689,63.689,12800000.0
2009-12-18 05:24:00,63.695,63.711,63.695,63.711,11200000.0
2009-12-18 05:25:00,63.717,63.731,63.717,63.731,9600000.0
2009-12-18 05:26:00,63.736,63.75,63.735,63.75,12800000.0
2009-12-18 05:27:00,63.761,63.781,63.761,63.775,12800000.0
2009-12-18 05:28:00,63.789,63.791,63.787,63.791,9600000.0
2009-12-18 05:29:00,63.772,63.783,63.768,63.782,12800000.0
2009-12-18 05:30:00,63.77,63.783,63.754,63.782,11200000.0
2009-12-18 05:31:00,63.763,63.772,63.763,63.772,8400000.0
2009-12-18 05:32:00,63.772,63.772,63.76,63.765,8000000.0
2009-12-18 05:33:00,63.768,63.777,63.768,63.777,11200000.0
2009-12-18 05:34:00,63.789,63.805,63.786,63.805,17600000.0
2009-12-18 05:35:00,63.805,63.808,63.789,63.789,12800000.0
2009-12-18 05:36:00,63.788,63.788,63.772,63.772,12800000.0
2009-12-18 05:37:00,63.784,63.795,63.784,63.794,11200000.0
2009-12-18 05:38:00,63.771,63.771,63.746,63.753,12800000.0
2009-12-18 05:39:00,63.743,63.743,63.737,63.74,11200000.0
2009-12-18 05:40:00,63.74,63.745,63.738,63.742,14400000.0
2009-12-18 05:41:00,63.715,63.715,63.665,63.666,8000000.0
2009-12-18 05:42:00,63.675,63.691,63.675,63.684,9600000.0
2009-12-18 05:43:00,63.694,63.727,63.688,63.727,12800000.0
2009-12-18 05:44:00,63.728,63.736,63.727,63.735,12800000.0
2009-12-18 05:45:00,63.737,63.748,63.734,63.734,16000000.0
2009-12-18 05:46:00,63.736,63.736,63.722,63.722,8000000.0
2009-12-18 05:47:00,63.718,63.718,63.704,63.712,11200000.0
2009-12-18 05:48:00,63.709,63.717,63.709,63.715,14400000.0
2009-12-18 05:49:00,63.711,63.735,63.711,63.734,17600000.0
2009-12-18 05:50:00,63.732,63.736,63.722,63.722,11200000.0
2009-12-18 05:51:00,63.726,63.726,63.715,63.715,11200000.0
2009-12-18 05:52:00,63.722,63.727,63.712,63.716,12800000.0
2009-12-18 05:53:00,63.702,63.712,63.692,63.709,17600000.0
2009-12-18 05:54:00,63.711,63.733,63.711,63.733,17600000.0
2009-12-18 05:55:00,63.727,63.727,63.663,63.663,11200000.0
2009-12-18 05:56:00,63.733,63.733,63.721,63.729,11200000.0
2009-12-18 05:57:00,63.731,63.747,63.73,63.747,12800000.0
2009-12-18 05:58:00,63.746,63.76,63.733,63.76,13200000.0
2009-12-18 05:59:00,63.769,63.769,63.752,63.767,12800000.0
2009-12-18 06:00:00,63.753,63.753,63.728,63.728,14400000.0
2009-12-18 06:01:00,63.729,63.739,63.723,63.726,16000000.0
2009-12-18 06:02:00,63.724,63.724,63.712,63.714,12800000.0
2009-12-18 06:03:00,63.725,63.725,63.707,63.712,12800000.0
2009-12-18 06:04:00,63.663,63.704,63.663,63.704,11600000.0
2009-12-18 06:05:00,63.708,63.711,63.704,63.71,9600000.0
2009-12-18 06:06:00,63.735,63.738,63.709,63.728,17600000.0
2009-12-18 06:07:00,63.719,63.732,63.719,63.73,13200000.0
2009-12-18 06:08:00,63.627,63.727,63.627,63.727,9600000.0
2009-12-18 06:09:00,63.731,63.735,63.729,63.731,11200000.0
2009-12-18 06:10:00,63.719,63.725,63.716,63.72,8000000.0
2009-12-18 06:11:00,63.723,63.723,63.716,63.717,9600000.0
2009-12-18 06:12:00,63.717,63.723,63.709,63.714,12800000.0
2009-12-18 06:13:00,63.719,63.726,63.718,63.721,8000000.0
2009-12-18 06:14:00,63.72,63.737,63.72,63.729,14400000.0
2009-12-18 06:15:00,63.707,63.723,63.694,63.699,10000000.0
2009-12-18 06:16:00,63.691,63.697,63.691,63.697,9600000.0
2009-12-18 06:17:00,63.692,63.701,63.692,63.701,9600000.0
2009-12-18 06:18:00,63.655,63.69,63.655,63.684,14400000.0
2009-12-18 06:19:00,63.669,63.683,63.667,63.67,12800000.0
2009-12-18 06:20:00,63.699,63.699,63.689,63.69,9600000.0
2009-12-18 06:21:00,63.692,63.696,63.686,63.696,8000000.0
2009-12-18 06:22:00,63.698,63.704,63.695,63.702,11200000.0
2009-12-18 06:23:00,63.706,63.716,63.703,63.714,17600000.0
2009-12-18 06:24:00,63.706,63.719,63.706,63.719,11200000.0
2009-12-18 06:25:00,63.732,63.736,63.711,63.711,9600000.0
2009-12-18 06:26:00,63.708,63.708,63.697,63.703,11200000.0
2009-12-18 06:27:00,63.699,63.712,63.698,63.712,11200000.0
2009-12-18 06:28:00,63.712,63.712,63.695,63.695,11200000.0
2009-12-18 06:29:00,63.697,63.699,63.689,63.693,12800000.0
2009-12-18 06:30:00,63.687,63.688,63.671,63.671,9600000.0
2009-12-18 06:31:00,63.682,63.691,63.674,63.674,12800000.0
2009-12-18 06:32:00,63.688,63.689,63.682,63.684,11200000.0
2009-12-18 06:33:00,63.672,63.679,63.656,63.656,17600000.0
2009-12-18 06:34:00,63.67,63.685,63.67,63.675,11200000.0
2009-12-18 06:35:00,63.672,63.672,63.663,63.671,9600000.0
2009-12-18 06:36:00,63.672,63.672,63.63,63.63,17600000.0
2009-12-18 06:37:00,63.601,63.617,63.59,63.59,12800000.0
2009-12-18 06:38:00,63.606,63.618,63.605,63.605,11200000.0
2009-12-18 06:39:00,63.608,63.624,63.608,63.613,9600000.0
2009-12-18 06:40:00,63.595,63.613,63.595,63.596,12800000.0
2009-12-18 06:41:00,63.59,63.597,63.582,63.597,12800000.0
2009-12-18 06:42:00,63.546,63.546,63.508,63.527,12800000.0
2009-12-18 06:43:00,63.541,63.541,63.524,63.524,8000000.0
2009-12-18 06:44:00,63.539,63.582,63.538,63.582,17600000.0
2009-12-18 06:45:00,63.582,63.582,63.561,63.562,12800000.0
2009-12-18 06:46:00,63.573,63.579,63.568,63.57,11200000.0
2009-12-18 06:47:00,63.588,63.604,63.587,63.6,12800000.0
2009-12-18 06:48:00,63.601,63.613,63.597,63.608,12800000.0
2009-12-18 06:49:00,63.593,63.604,63.579,63.604,12800000.0
2009-12-18 06:50:00,63.609,63.613,63.6,63.613,12800000.0
2009-12-18 06:51:00,63.605,63.609,63.582,63.596,10600000.0
2009-12-18 06:52:00,63.606,63.606,63.594,63.598,12800000.0
2009-12-18 06:53:00,63.593,63.593,63.576,63.576,8000000.0
2009-12-18 06:54:00,63.586,63.593,63.584,63.593,14400000.0
2009-12-18 06:55:00,63.595,63.595,63.577,63.582,11200000.0
2009-12-18 06:56:00,63.58,63.589,63.58,63.589,12800000.0
2009-12-18 06:57:00,63.593,63.598,63.585,63.587,9600000.0
2009-12-18 06:58:00,63.59,63.6,63.587,63.6,17600000.0
2009-12-18 06:59:00,63.602,63.602,63.579,63.591,12800000.0
2009-12-18 07:00:00,63.596,63.605,63.517,63.592,14400000.0
2009-12-18 07:01:00,63.607,63.618,63.607,63.611,17600000.0
2009-12-18 07:02:00,63.602,63.616,63.591,63.614,11200000.0
2009-12-18 07:03:00,63.61,63.624,63.61,63.618,11200000.0
2009-12-18 07:04:00,63.621,63.634,63.621,63.634,11200000.0
2009-12-18 07:05:00,63.637,63.637,63.628,63.629,8000000.0
2009-12-18 07:06:00,63.618,63.635,63.618,63.623,12800000.0
2009-12-18 07:07:00,63.631,63.636,63.63,63.63,11200000.0
2009-12-18 07:08:00,63.633,63.639,63.62,63.639,11200000.0
2009-12-18 07:09:00,63.637,63.654,63.637,63.654,12800000.0
2009-12-18 07:10:00,63.668,63.674,63.665,63.669,11200000.0
2009-12-18 07:11:00,63.68,63.683,63.672,63.68,12800000.0
2009-12-18 07:12:00,63.69,63.703,63.69,63.703,11200000.0
2009-12-18 07:13:00,63.69,63.69,63.68,63.686,9600000.0
2009-12-18 07:14:00,63.683,63.687,63.683,63.685,9600000.0
2009-12-18 07:15:00,63.671,63.674,63.641,63.658,11200000.0
2009-12-18 07:16:00,63.681,63.681,63.669,63.67,12800000.0
2009-12-18 07:17:00,63.67,63.67,63.656,63.66,12800000.0
2009-12-18 07:18:00,63.661,63.661,63.651,63.655,8000000.0
2009-12-18 07:19:00,63.658,63.658,63.633,63.634,12800000.0
2009-12-18 07:20:00,63.628,63.646,63.628,63.646,9600000.0
2009-12-18 07:21:00,63.649,63.649,63.634,63.634,12800000.0
2009-12-18 07:22:00,63.641,63.644,63.641,63.643,11200000.0
2009-12-18 07:23:00,63.662,63.738,63.662,63.738,11200000.0
2009-12-18 07:24:00,63.737,63.737,63.689,63.689,9600000.0
2009-12-18 07:25:00,63.724,63.738,63.719,63.734,9600000.0
2009-12-18 07:26:00,63.693,63.734,63.693,63.734,16000000.0
2009-12-18 07:27:00,63.718,63.721,63.714,63.719,8000000.0
2009-12-18 07:28:00,63.722,63.723,63.709,63.712,12800000.0
2009-12-18 07:29:00,63.719,63.728,63.719,63.722,14400000.0
2009-12-18 07:30:00,63.726,63.75,63.726,63.75,12800000.0
2009-12-18 07:31:00,63.748,63.75,63.73,63.73,17600000.0
2009-12-18 07:32:00,63.731,63.758,63.731,63.754,12800000.0
2009-12-18 07:33:00,63.769,63.77,63.765,63.766,9600000.0
2009-12-18 07:34:00,63.761,63.77,63.761,63.768,12800000.0
2009-12-18 07:35:00,63.768,63.774,63.768,63.769,8000000.0
2009-12-18 07:36:00,63.776,63.795,63.776,63.795,9600000.0
2009-12-18 07:37:00,63.78,63.781,63.774,63.778,8000000.0
2009-12-18 07:38:00,63.798,63.818,63.795,63.818,11200000.0
2009-12-18 07:39:00,63.81,63.813,63.79,63.79,11200000.0
2009-12-18 07:40:00,63.78,63.798,63.78,63.798,9600000.0
2009-12-18 07:41:00,63.79,63.79,63.752,63.752,12800000.0
2009-12-18 07:42:00,63.761,63.774,63.761,63.774,12800000.0
2009-12-18 07:43:00,63.773,63.775,63.767,63.769,12800000.0
2009-12-18 07:44:00,63.77,63.773,63.768,63.772,11200000.0
2009-12-18 07:45:00,63.759,63.764,63.749,63.756,12800000.0
2009-12-18 07:46:00,63.756,63.756,63.734,63.734,17000000.0
2009-12-18 07:47:00,63.74,63.743,63.725,63.725,14400000.0
2009-12-18 07:48:00,63.718,63.718,63.71,63.71,8000000.0
2009-12-18 07:49:00,63.722,63.728,63.718,63.721,17600000.0
2009-12-18 07:50:00,63.735,63.737,63.721,63.737,8000000.0
2009-12-18 07:51:00,63.745,63.745,63.729,63.735,12800000.0
2009-12-18 07:52:00,63.752,63.761,63.752,63.755,16000000.0
2009-12-18 07:53:00,63.762,63.762,63.753,63.756,11200000.0
2009-12-18 07:54:00,63.759,63.769,63.756,63.767,12800000.0
2009-12-18 07:55:00,63.775,63.805,63.775,63.802,8000000.0
2009-12-18 07:56:00,63.797,63.797,63.764,63.764,8000000.0
2009-12-18 07:57:00,63.755,63.771,63.741,63.741,9600000.0
2009-12-18 07:58:00,63.775,63.787,63.775,63.776,11200000.0
2009-12-18 07:59:00,63.777,63.803,63.777,63.803,12800000.0
2009-12-18 08:00:00,63.798,63.798,63.776,63.793,8000000.0
2009-12-18 08:01:00,63.791,63.792,63.78,63.78,8000000.0
2009-12-18 08:02:00,63.779,63.779,63.764,63.764,8000000.0
2009-12-18 08:03:00,63.764,63.782,63.764,63.775,11200000.0
2009-12-18 08:04:00,63.777,63.79,63.77,63.785,11200000.0
2009-12-18 08:05:00,63.793,63.793,63.783,63.788,14400000.0
2009-12-18 08:06:00,63.77,63.779,63.77,63.77,9600000.0
2009-12-18 08:07:00,63.785,63.785,63.768,63.778,8400000.0
2009-12-18 08:08:00,63.768,63.772,63.752,63.768,12800000.0
2009-12-18 08:09:00,63.76,63.781,63.76,63.781,12800000.0
2009-12-18 08:10:00,63.786,63.797,63.772,63.79,12800000.0
2009-12-18 08:11:00,63.792,63.795,63.782,63.791,11200000.0
2009-12-18 08:12:00,63.784,63.795,63.784,63.789,16000000.0
2009-12-18 08:13:00,63.771,63.771,63.748,63.748,6400000.0
2009-12-18 08:14:00,63.75,63.754,63.746,63.754,9600000.0
2009-12-18 08:15:00,63.756,63.768,63.741,63.759,16000000.0
2009-12-18 08:16:00,63.76,63.765,63.753,63.753,11200000.0
2009-12-18 08:17:00,63.769,63.769,63.76,63.769,13200000.0
2009-12-18 08:18:00,63.778,63.778,63.763,63.768,12200000.0
2009-12-18 08:19:00,63.762,63.762,63.732,63.735,9600000.0
2009-12-18 08:20:00,63.731,63.732,63.728,63.728,11200000.0
2009-12-18 08:21:00,63.73,63.733,63.719,63.719,9600000.0
2009-12-18 08:22:00,63.721,63.726,63.721,63.726,11200000.0
2009-12-18 08:23:00,63.73,63.739,63.73,63.732,11200000.0
2009-12-18 08:24:00,63.724,63.724,63.707,63.708,8000000.0
2009-12-18 08:25:00,63.722,63.726,63.709,63.709,9600000.0
2009-12-18 08:26:00,63.712,63.73,63.712,63.724,12800000.0
2009-12-18 08:27:00,63.717,63.717,63.691,63.706,8000000.0
2009-12-18 08:28:00,63.695,63.699,63.686,63.699,17600000.0
2009-12-18 08:29:00,63.712,63.73,63.712,63.73,8000000.0
2009-12-18 08:30:00,63.737,63.74,63.723,63.74,11200000.0
2009-12-18 08:31:00,63.738,63.754,63.734,63.734,12800000.0
2009-12-18 08:32:00,63.718,63.75,63.718,63.75,11200000.0
2009-12-18 08:33:00,63.77,63.774,63.761,63.761,11200000.0
2009-12-18 08:34:00,63.745,63.746,63.738,63.746,9600000.0
2009-12-18 08:35:00,63.748,63.757,63.748,63.751,9600000.0
2009-12-18 08:36:00,63.752,63.752,63.736,63.736,9600000.0
2009-12-18 08:37:00,63.738,63.739,63.734,63.736,9600000.0
2009-12-18 08:38:00,63.723,63.723,63.711,63.714,16000000.0
2009-12-18 08:39:00,63.706,63.715,63.703,63.707,14400000.0
2009-12-18 08:40:00,63.697,63.697,63.684,63.684,9600000.0
2009-12-18 08:41:00,63.663,63.664,63.649,63.661,17600000.0
2009-12-18 08:42:00,63.665,63.665,63.659,63.665,12800000.0
2009-12-18 08:43:00,63.665,63.697,63.665,63.684,12800000.0
2009-12-18 08:44:00,63.694,63.694,63.687,63.689,12800000.0
2009-12-18 08:45:00,63.663,63.683,63.66,63.683,9600000.0
2009-12-18 08:46:00,63.679,63.683,63.675,63.675,11200000.0
2009-12-18 08:47:00,63.677,63.691,63.677,63.691,11200000.0
2009-12-18 08:48:00,63.702,63.712,63.702,63.712,9600000.0
2009-12-18 08:49:00,63.71,63.714,63.705,63.709,17600000.0
2009-12-18 08:50:00,63.711,63.718,63.705,63.712,12800000.0
2009-12-18 08:51:00,63.711,63.726,63.711,63.719,9600000.0
2009-12-18 08:52:00,63.699,63.699,63.689,63.692,11200000.0
2009-12-18 08:53:00,63.698,63.717,63.698,63.717,16000000.0
2009-12-18 08:54:00,63.72,63.727,63.717,63.724,14400000.0
2009-12-18 08:55:00,63.725,63.737,63.724,63.724,9600000.0
2009-12-18 08:56:00,63.747,63.762,63.747,63.76,12800000.0
2009-12-18 08:57:00,63.754,63.769,63.751,63.769,11200000.0
2009-12-18 08:58:00,63.749,63.757,63.74,63.74,12800000.0
2009-12-18 08:59:00,63.743,63.746,63.743,63.745,8000000.0
2009-12-18 09:00:00,63.725,63.725,63.657,63.657,8000000.0
2009-12-18 09:01:00,63.64,63.691,63.64,63.691,11200000.0
2009-12-18 09:02:00,63.718,63.74,63.718,63.74,9600000.0
2009-12-18 09:03:00,63.738,63.741,63.718,63.736,16000000.0
2009-12-18 09:04:00,63.732,63.744,63.732,63.742,11200000.0
2009-12-18 09:05:00,63.729,63.729,63.714,63.717,11200000.0
2009-12-18 09:06:00,63.718,63.749,63.718,63.749,12800000.0
2009-12-18 09:07:00,63.737,63.737,63.703,63.703,9600000.0
2009-12-18 09:08:00,63.691,63.691,63.673,63.678,12800000.0
2009-12-18 09:09:00,63.684,63.698,63.679,63.681,9600000.0
2009-12-18 09:10:00,63.691,63.711,63.691,63.707,12800000.0
2009-12-18 09:11:00,63.723,63.736,63.722,63.736,12800000.0
2009-12-18 09:12:00,63.723,63.744,63.723,63.744,12800000.0
2009-12-18 09:13:00,63.736,63.74,63.733,63.737,9600000.0
2009-12-18 09:14:00,63.733,63.745,63.731,63.735,11200000.0
2009-12-18 09:15:00,63.735,63.736,63.721,63.723,11200000.0
2009-12-18 09:16:00,63.71,63.718,63.707,63.707,12800000.0
2009-12-18 09:17:00,63.707,63.707,63.703,63.703,8000000.0
2009-12-18 09:18:00,63.704,63.714,63.704,63.714,14400000.0
2009-12-18 09:19:00,63.732,63.732,63.704,63.704,12800000.0
2009-12-18 09:20:00,63.703,63.719,63.703,63.717,15400000.0
2009-12-18 09:21:00,63.731,63.746,63.731,63.746,11200000.0
2009-12-18 09:22:00,63.737,63.752,63.736,63.752,17600000.0
2009-12-18 09:23:00,63.761,63.8,63.761,63.8,12800000.0
2009-12-18 09:24:00,63.816,63.822,63.804,63.808,12800000.0
2009-12-18 09:25:00,63.797,63.806,63.797,63.798,12800000.0
2009-12-18 09:26:00,63.812,63.812,63.784,63.787,11200000.0
2009-12-18 09:27:00,63.79,63.813,63.79,63.813,11200000.0
2009-12-18 09:28:00,63.816,63.82,63.812,63.813,12800000.0
2009-12-18 09:29:00,63.814,63.814,63.788,63.788,11200000.0
2009-12-18 09:30:00,63.786,63.786,63.779,63.783,12800000.0
2009-12-18 09:31:00,63.792,63.798,63.789,63.789,9600000.0
2009-12-18 09:32:00,63.781,63.794,63.772,63.778,14400000.0
2009-12-18 09:33:00,63.79,63.794,63.784,63.794,12800000.0
2009-12-18 09:34:00,63.79,63.791,63.785,63.785,11200000.0
2009-12-18 09:35:00,63.782,63.807,63.782,63.807,12800000.0
2009-12-18 09:36:00,63.81,63.826,63.81,63.826,16000000.0
2009-12-18 09:37:00,63.804,63.808,63.748,63.789,8000000.0
2009-12-18 09:38:00,63.809,63.809,63.791,63.795,11200000.0
2009-12-18 09:39:00,63.798,63.806,63.797,63.797,12800000.0
2009-12-18 09:40:00,63.798,63.8,63.796,63.796,8000000.0
2009-12-18 09:41:00,63.802,63.803,63.792,63.792,11200000.0
2009-12-18 09:42:00,63.788,63.788,63.774,63.779,11200000.0
2009-12-18 09:43:00,63.767,63.767,63.738,63.738,12800000.0
2009-12-18 09:44:00,63.741,63.758,63.741,63.751,8000000.0
2009-12-18 09:45:00,63.799,63.829,63.799,63.829,12800000.0
2009-12-18 09:46:00,63.84,63.844,63.813,63.813,11200000.0
2009-12-18 09:47:00,63.827,63.865,63.827,63.865,9600000.0
2009-12-18 09:48:00,63.913,63.954,63.913,63.952,11200000.0
2009-12-18 09:49:00,63.957,63.957,63.942,63.942,12800000.0
2009-12-18 09:50:00,63.93,63.93,63.919,63.929,8000000.0
2009-12-18 09:51:00,63.951,63.984,63.951,63.982,16000000.0
2009-12-18 09:52:00,63.972,63.972,63.947,63.947,11200000.0
2009-12-18 09:53:00,63.93,63.935,63.925,63.93,12800000.0
2009-12-18 09:54:00,63.931,63.942,63.929,63.939,17600000.0
2009-12-18 09:55:00,63.928,63.941,63.928,63.936,11600000.0
2009-12-18 09:56:00,63.942,63.944,63.925,63.925,12800000.0
2009-12-18 09:57:00,63.931,63.975,63.931,63.974,9600000.0
2009-12-18 09:58:00,63.874,63.97,63.874,63.942,9600000.0
2009-12-18 09:59:00,63.902,63.902,63.847,63.847,17600000.0
2009-12-18 10:00:00,63.859,63.892,63.859,63.892,11200000.0
2009-12-18 10:01:00,63.927,63.939,63.927,63.939,12800000.0
2009-12-18 10:02:00,63.947,63.955,63.947,63.955,9600000.0
2009-12-18 10:03:00,63.972,64.027,63.972,64.021,11200000.0
2009-12-18 10:04:00,64.05,64.071,64.045,64.071,8000000.0
2009-12-18 10:05:00,64.098,64.105,64.09,64.091,8000000.0
2009-12-18 10:06:00,64.101,64.159,64.101,64.159,8000000.0
2009-12-18 10:07:00,64.161,64.163,64.147,64.157,12800000.0
2009-12-18 10:08:00,64.136,64.136,64.125,64.131,11200000.0
2009-12-18 10:09:00,64.096,64.096,64.071,64.091,12800000.0
2009-12-18 10:10:00,64.105,64.109,64.091,64.091,11200000.0
2009-12-18 10:11:00,64.092,64.092,64.077,64.079,11200000.0
2009-12-18 10:12:00,64.079,64.083,64.071,64.081,12800000.0
2009-12-18 10:13:00,64.099,64.143,64.099,64.141,12800000.0
2009-12-18 10:14:00,64.163,64.172,64.157,64.171,11200000.0
2009-12-18 10:15:00,64.138,64.138,64.126,64.126,12800000.0
2009-12-18 10:16:00,64.13,64.151,64.126,64.151,14400000.0
2009-12-18 10:17:00,64.179,64.213,64.179,64.203,11200000.0
2009-12-18 10:18:00,64.175,64.18,64.161,64.164,11200000.0
2009-12-18 10:19:00,64.145,64.158,64.145,64.145,11200000.0
2009-12-18 10:20:00,64.131,64.158,64.131,64.154,17600000.0
2009-12-18 10:21:00,64.17,64.198,64.17,64.198,8000000.0
2009-12-18 10:22:00,64.199,64.205,64.195,64.205,9600000.0
2009-12-18 10:23:00,64.199,64.205,64.193,64.205,11200000.0
2009-12-18 10:24:00,64.189,64.212,64.189,64.212,12800000.0
2009-12-18 10:25:00,64.232,64.256,64.232,64.256,11200000.0
2009-12-18 10:26:00,64.264,64.264,64.234,64.234,12800000.0
2009-12-18 10:27:00,64.247,64.258,64.247,64.257,11200000.0
2009-12-18 10:28:00,64.237,64.25,64.237,64.249,9600000.0
2009-12-18 10:29:00,64.245,64.252,64.237,64.237,11200000.0
2009-12-18 10:30:00,64.234,64.27,64.234,64.268,12800000.0
2009-12-18 10:31:00,64.273,64.273,64.215,64.215,12800000.0
2009-12-18 10:32:00,64.239,64.283,64.239,64.283,17600000.0
2009-12-18 10:33:00,64.279,64.287,64.273,64.273,11200000.0
2009-12-18 10:34:00,64.252,64.257,64.233,64.257,11200000.0
2009-12-18 10:35:00,64.252,64.252,64.225,64.225,11200000.0
2009-12-18 10:36:00,64.206,64.226,64.206,64.225,8000000.0
2009-12-18 10:37:00,64.207,64.207,64.108,64.204,11200000.0
2009-12-18 10:38:00,64.194,64.194,64.171,64.171,8000000.0
2009-12-18 10:39:00,64.172,64.191,64.166,64.187,11200000.0
2009-12-18 10:40:00,64.185,64.19,64.177,64.183,8000000.0
2009-12-18 10:41:00,64.191,64.191,64.161,64.161,9600000.0
2009-12-18 10:42:00,64.164,64.166,64.15,64.155,11200000.0
2009-12-18 10:43:00,64.132,64.147,64.128,64.142,11200000.0
2009-12-18 10:44:00,64.167,64.17,64.148,64.148,12800000.0
2009-12-18 10:45:00,64.142,64.142,64.128,64.138,11200000.0
2009-12-18 10:46:00,64.167,64.184,64.167,64.184,12800000.0
2009-12-18 10:47:00,64.185,64.186,64.163,64.175,12800000.0
2009-12-18 10:48:00,64.171,64.171,64.155,64.169,12800000.0
2009-12-18 10:49:00,64.167,64.167,64.147,64.151,11200000.0
2009-12-18 10:50:00,64.152,64.156,64.144,64.148,8000000.0
2009-12-18 10:51:00,64.125,64.132,64.125,64.128,17600000.0
2009-12-18 10:52:00,64.114,64.114,64.104,64.112,11200000.0
2009-12-18 10:53:00,64.112,64.116,64.079,64.106,10600000.0
2009-12-18 10:54:00,64.116,64.124,64.109,64.123,17600000.0
2009-12-18 10:55:00,64.125,64.146,64.12,64.146,11200000.0
2009-12-18 10:56:00,64.14,64.141,64.134,64.135,8000000.0
2009-12-18 10:57:00,64.138,64.154,64.137,64.154,8000000.0
2009-12-18 10:58:00,64.135,64.136,64.04,64.128,12800000.0
2009-12-18 10:59:00,64.128,64.128,64.108,64.108,11200000.0
2009-12-18 11:00:00,64.149,64.181,64.149,64.181,12800000.0
2009-12-18 11:01:00,64.195,64.211,64.195,64.199,12800000.0
2009-12-18 11:02:00,64.179,64.194,64.179,64.193,10000000.0
2009-12-18 11:03:00,64.167,64.181,64.164,64.169,12800000.0
2009-12-18 11:04:00,64.149,64.168,64.149,64.168,7400000.0
2009-12-18 11:05:00,64.162,64.178,64.157,64.178,9600000.0
2009-12-18 11:06:00,64.166,64.166,64.148,64.153,8000000.0
2009-12-18 11:07:00,64.162,64.169,64.162,64.169,3200000.0
2009-12-18 11:08:00,64.112,64.172,64.112,64.158,8000000.0
2009-12-18 11:09:00,64.154,64.156,64.132,64.132,17600000.0
2009-12-18 11:10:00,64.125,64.138,64.125,64.138,11200000.0
2009-12-18 11:11:00,64.151,64.157,64.151,64.157,11200000.0
2009-12-18 11:12:00,64.132,64.141,64.111,64.117,17600000.0
2009-12-18 11:13:00,64.106,64.119,64.096,64.113,14400000.0
2009-12-18 11:14:00,64.121,64.121,64.114,64.114,11200000.0
2009-12-18 11:15:00,64.091,64.095,64.081,64.095,11200000.0
2009-12-18 11:16:00,64.098,64.102,64.095,64.101,12800000.0
2009-12-18 11:17:00,64.097,64.109,64.097,64.109,9600000.0
2009-12-18 11:18:00,64.101,64.106,64.097,64.106,12800000.0
2009-12-18 11:19:00,64.094,64.1,64.088,64.1,8000000.0
2009-12-18 11:20:00,64.09,64.1,64.09,64.094,12800000.0
2009-12-18 11:21:00,64.077,64.082,64.072,64.079,17600000.0
2009-12-18 11:22:00,64.069,64.077,64.068,64.068,12200000.0
2009-12-18 11:23:00,64.057,64.065,64.054,64.054,11200000.0
2009-12-18 11:24:00,64.064,64.072,64.057,64.065,12800000.0
2009-12-18 11:25:00,64.058,64.073,64.049,64.073,17600000.0
2009-12-18 11:26:00,64.073,64.073,64.058,64.063,9600000.0
2009-12-18 11:27:00,64.062,64.062,64.033,64.036,7400000.0
2009-12-18 11:28:00,64.034,64.035,64.029,64.033,14400000.0
2009-12-18 11:29:00,64.029,64.034,64.024,64.024,7400000.0
2009-12-18 11:30:00,64.046,64.052,64.042,64.043,14400000.0
2009-12-18 11:31:00,64.053,64.057,64.049,64.052,11200000.0
2009-12-18 11:32:00,64.046,64.056,64.045,64.048,17600000.0
2009-12-18 11:33:00,64.048,64.058,64.041,64.05,12800000.0
2009-12-18 11:34:00,64.055,64.055,64.035,64.035,13200000.0
2009-12-18 11:35:00,64.027,64.037,64.027,64.036,11200000.0
2009-12-18 11:36:00,64.05,64.073,64.05,64.073,12800000.0
2009-12-18 11:37:00,64.066,64.076,64.065,64.065,9600000.0
2009-12-18 11:38:00,64.053,64.059,64.042,64.042,11200000.0
2009-12-18 11:39:00,64.05,64.054,64.036,64.052,11600000.0
2009-12-18 11:40:00,64.051,64.064,64.051,64.064,11200000.0
2009-12-18 11:41:00,64.061,64.073,64.061,64.071,12800000.0
2009-12-18 11:42:00,64.074,64.086,64.063,64.086,17600000.0
2009-12-18 11:43:00,64.09,64.104,64.077,64.104,11200000.0
2009-12-18 11:44:00,64.102,64.102,64.087,64.087,9600000.0
2009-12-18 11:45:00,64.087,64.091,64.081,64.081,9600000.0
2009-12-18 11:46:00,64.078,64.12,64.078,64.12,11200000.0
2009-12-18 11:47:00,64.128,64.15,64.128,64.15,9600000.0
2009-12-18 11:48:00,64.141,64.157,64.125,64.157,11200000.0
2009-12-18 11:49:00,64.156,64.165,64.15,64.15,9600000.0
2009-12-18 11:50:00,64.148,64.153,64.136,64.136,17600000.0
2009-12-18 11:51:00,64.125,64.125,64.108,64.112,11200000.0
2009-12-18 11:52:00,64.097,64.097,64.084,64.089,11200000.0
2009-12-18 11:53:00,64.095,64.126,64.094,64.126,16000000.0
2009-12-18 11:54:00,64.133,64.133,64.129,64.133,9600000.0
2009-12-18 11:55:00,64.119,64.12,64.117,64.12,8000000.0
2009-12-18 11:56:00,64.124,64.13,64.116,64.117,12800000.0
2009-12-18 11:57:00,64.122,64.167,64.122,64.167,17600000.0
2009-12-18 11:58:00,64.179,64.179,64.17,64.17,11200000.0
2009-12-18 11:59:00,64.186,64.195,64.186,64.188,11200000.0
2009-12-18 12:00:00,64.191,64.191,64.176,64.176,11200000.0
2009-12-18 12:01:00,64.162,64.165,64.158,64.158,11200000.0
2009-12-18 12:02:00,64.154,64.168,64.149,64.168,12800000.0
2009-12-18 12:03:00,64.18,64.18,64.159,64.161,8000000.0
2009-12-18 12:04:00,64.149,64.153,64.132,64.132,17600000.0
2009-12-18 12:05:00,64.121,64.126,64.118,64.118,8000000.0
2009-12-18 12:06:00,64.121,64.121,64.107,64.107,12800000.0
2009-12-18 12:07:00,64.112,64.113,64.104,64.107,11600000.0
2009-12-18 12:08:00,64.107,64.118,64.106,64.108,11200000.0
2009-12-18 12:09:00,64.092,64.098,64.08,64.08,14400000.0
2009-12-18 12:10:00,64.089,64.098,64.083,64.083,11200000.0
2009-12-18 12:11:00,64.104,64.119,64.104,64.11,12800000.0
2009-12-18 12:12:00,64.108,64.12,64.108,64.12,11200000.0
2009-12-18 12:13:00,64.122,64.124,64.111,64.124,11200000.0
2009-12-18 12:14:00,64.13,64.132,64.128,64.13,8000000.0
2009-12-18 12:15:00,64.158,64.177,64.158,64.177,16000000.0
2009-12-18 12:16:00,64.153,64.153,64.114,64.114,12800000.0
2009-12-18 12:17:00,64.135,64.143,64.128,64.143,8000000.0
2009-12-18 12:18:00,64.137,64.137,64.114,64.114,9600000.0
2009-12-18 12:19:00,64.098,64.098,64.078,64.089,12800000.0
2009-12-18 12:20:00,64.089,64.1,64.089,64.1,7400000.0
2009-12-18 12:21:00,64.133,64.151,64.126,64.147,16000000.0
2009-12-18 12:22:00,64.166,64.181,64.166,64.18,9600000.0
2009-12-18 12:23:00,64.172,64.175,64.164,64.167,14400000.0
2009-12-18 12:24:00,64.167,64.167,64.142,64.142,8000000.0
2009-12-18 12:25:00,64.132,64.132,64.12,64.125,12800000.0
2009-12-18 12:26:00,64.119,64.139,64.115,64.137,11200000.0
2009-12-18 12:27:00,64.138,64.139,64.132,64.139,11200000.0
2009-12-18 12:28:00,64.128,64.138,64.128,64.136,12800000.0
2009-12-18 12:29:00,64.133,64.133,64.116,64.121,17600000.0
2009-12-18 12:30:00,64.129,64.139,64.129,64.139,9600000.0
2009-12-18 12:31:00,64.145,64.155,64.139,64.148,11200000.0
2009-12-18 12:32:00,64.156,64.156,64.14,64.143,12800000.0
2009-12-18 12:33:00,64.146,64.152,64.146,64.15,8400000.0
2009-12-18 12:34:00,64.158,64.158,64.145,64.147,8000000.0
2009-12-18 12:35:00,64.141,64.141,64.13,64.13,11200000.0
2009-12-18 12:36:00,64.124,64.132,64.123,64.131,11200000.0
2009-12-18 12:37:00,64.133,64.144,64.133,64.144,11200000.0
2009-12-18 12:38:00,64.15,64.15,64.051,64.123,17600000.0
2009-12-18 12:39:00,64.119,64.119,64.115,64.119,8000000.0
2009-12-18 12:40:00,64.114,64.13,64.099,64.13,16000000.0
2009-12-18 12:41:00,64.113,64.117,64.102,64.102,12800000.0
2009-12-18 12:42:00,64.105,64.118,64.105,64.118,8000000.0
2009-12-18 12:43:00,64.116,64.118,64.11,64.112,12800000.0
2009-12-18 12:44:00,64.098,64.098,64.083,64.088,8000000.0
2009-12-18 12:45:00,64.077,64.08,64.068,64.08,8000000.0
2009-12-18 12:46:00,64.093,64.093,64.085,64.086,12800000.0
2009-12-18 12:47:00,64.085,64.091,64.071,64.071,9600000.0
2009-12-18 12:48:00,64.086,64.09,64.083,64.083,11600000.0
2009-12-18 12:49:00,64.086,64.086,64.071,64.071,9600000.0
2009-12-18 12:50:00,64.078,64.078,64.063,64.066,14800000.0
2009-12-18 12:51:00,64.06,64.067,64.06,64.063,11200000.0
2009-12-18 12:52:00,64.069,64.08,64.068,64.076,11200000.0
2009-12-18 12:53:00,64.074,64.112,64.074,64.109,11200000.0
2009-12-18 12:54:00,64.126,64.131,64.124,64.128,12800000.0
2009-12-18 12:55:00,64.134,64.15,64.134,64.15,9600000.0
2009-12-18 12:56:00,64.145,64.145,64.128,64.13,9600000.0
2009-12-18 12:57:00,64.133,64.142,64.133,64.134,8000000.0
2009-12-18 12:58:00,64.144,64.158,64.144,64.158,11200000.0
2009-12-18 12:59:00,64.152,64.166,64.144,64.166,16000000.0
2009-12-18 13:00:00,64.159,64.161,64.146,64.148,8000000.0
2009-12-18 13:01:00,64.134,64.137,64.125,64.137,8000000.0
2009-12-18 13:02:00,64.146,64.156,64.135,64.156,12800000.0
2009-12-18 13:03:00,64.17,64.174,64.163,64.174,8000000.0
2009-12-18 13:04:00,64.15,64.168,64.15,64.164,16000000.0
2009-12-18 13:05:00,64.181,64.185,64.173,64.182,12800000.0
2009-12-18 13:06:00,64.172,64.172,64.163,64.163,8000000.0
2009-12-18 13:07:00,64.155,64.155,64.133,64.137,14400000.0
2009-12-18 13:08:00,64.145,64.152,64.144,64.152,8000000.0
2009-12-18 13:09:00,64.146,64.156,64.146,64.156,8000000.0
2009-12-18 13:10:00,64.148,64.148,64.132,64.134,9600000.0
2009-12-18 13:11:00,64.143,64.16,64.143,64.157,11200000.0
2009-12-18 13:12:00,64.171,64.171,64.156,64.156,9600000.0
2009-12-18 13:13:00,64.157,64.159,64.154,64.154,8000000.0
2009-12-18 13:14:00,64.154,64.16,64.154,64.154,8000000.0
2009-12-18 13:15:00,64.155,64.158,64.149,64.158,8000000.0
2009-12-18 13:16:00,64.141,64.164,64.141,64.164,8000000.0
2009-12-18 13:17:00,64.176,64.181,64.174,64.181,12800000.0
2009-12-18 13:18:00,64.185,64.192,64.176,64.186,9600000.0
2009-12-18 13:19:00,64.18,64.193,64.18,64.193,8000000.0
2009-12-18 13:20:00,64.189,64.203,64.189,64.202,8000000.0
2009-12-18 13:21:00,64.201,64.203,64.191,64.202,11200000.0
2009-12-18 13:22:00,64.178,64.189,64.176,64.189,12800000.0
2009-12-18 13:23:00,64.18,64.18,64.16,64.16,8400000.0
2009-12-18 13:24:00,64.142,64.163,64.142,64.163,11200000.0
2009-12-18 13:25:00,64.157,64.164,64.157,64.163,18000000.0
2009-12-18 13:26:00,64.17,64.172,64.164,64.164,9600000.0
2009-12-18 13:27:00,64.168,64.168,64.162,64.164,9600000.0
2009-12-18 13:28:00,64.168,64.174,64.079,64.167,16000000.0
2009-12-18 13:29:00,64.077,64.172,64.077,64.141,11200000.0
2009-12-18 13:30:00,64.143,64.146,64.134,64.134,8000000.0
2009-12-18 13:31:00,64.125,64.132,64.106,64.106,8000000.0
2009-12-18 13:32:00,64.136,64.149,64.136,64.149,11600000.0
2009-12-18 13:33:00,64.155,64.165,64.144,64.144,19200000.0
2009-12-18 13:34:00,64.158,64.158,64.152,64.152,8000000.0
2009-12-18 13:35:00,64.16,64.16,64.15,64.15,36800000.0
2009-12-18 13:36:00,64.15,64.158,64.15,64.158,17600000.0
2009-12-18 13:37:00,64.16,64.173,64.16,64.173,14400000.0
2009-12-18 13:38:00,64.169,64.169,64.144,64.145,33600000.0
2009-12-18 13:39:00,64.15,64.171,64.15,64.171,16000000.0
2009-12-18 13:40:00,64.161,64.161,64.153,64.154,39400000.0
2009-12-18 13:41:00,64.146,64.173,64.146,64.173,16000000.0
2009-12-18 13:42:00,64.165,64.18,64.165,64.172,11200000.0
2009-12-18 13:43:00,64.183,64.183,64.156,64.164,27200000.0
2009-12-18 13:44:00,64.162,64.166,64.155,64.158,33600000.0
2009-12-18 13:45:00,64.156,64.162,64.149,64.157,20800000.0
2009-12-18 13:46:00,64.159,64.17,64.159,64.164,24000000.0
2009-12-18 13:47:00,64.163,64.164,64.159,64.162,12800000.0
2009-12-18 13:48:00,64.166,64.173,64.164,64.17,12800000.0
2009-12-18 13:49:00,64.176,64.181,64.176,64.181,17600000.0
2009-12-18 13:50:00,64.184,64.184,64.164,64.174,9600000.0
2009-12-18 13:51:00,64.174,64.184,64.174,64.179,24000000.0
2009-12-18 13:52:00,64.158,64.16,64.146,64.149,38400000.0
2009-12-18 13:53:00,64.139,64.139,64.09,64.09,18000000.0
2009-12-18 13:54:00,64.084,64.084,64.056,64.059,25600000.0
2009-12-18 13:55:00,64.059,64.071,64.055,64.063,14400000.0
2009-12-18 13:56:00,64.082,64.088,64.067,64.067,14400000.0
2009-12-18 13:57:00,64.054,64.054,64.043,64.045,28800000.0
2009-12-18 13:58:00,64.037,64.052,64.037,64.041,14400000.0
2009-12-18 13:59:00,64.043,64.047,64.034,64.035,32000000.0
2009-12-18 14:00:00,64.032,64.04,64.03,64.03,48000000.0
2009-12-18 14:01:00,64.013,64.018,64.006,64.018,32000000.0
2009-12-18 14:02:00,64.012,64.017,64.009,64.017,13800000.0
2009-12-18 14:03:00,64.006,64.006,63.996,63.996,14400000.0
2009-12-18 14:04:00,63.987,63.989,63.982,63.989,11200000.0
2009-12-18 14:05:00,63.981,63.986,63.978,63.978,24000000.0
2009-12-18 14:06:00,63.966,63.973,63.957,63.957,36800000.0
2009-12-18 14:07:00,63.955,63.955,63.935,63.935,40000000.0
2009-12-18 14:08:00,63.944,63.96,63.944,63.959,30400000.0
2009-12-18 14:09:00,63.967,63.977,63.966,63.977,33600000.0
2009-12-18 14:10:00,63.958,63.958,63.919,63.928,33600000.0
2009-12-18 14:11:00,63.93,63.946,63.93,63.93,22400000.0
2009-12-18 14:12:00,63.932,63.932,63.908,63.908,27200000.0
2009-12-18 14:13:00,63.914,63.939,63.914,63.939,19200000.0
2009-12-18 14:14:00,63.962,63.971,63.962,63.971,12800000.0
2009-12-18 14:15:00,63.976,63.976,63.949,63.949,28800000.0
2009-12-18 14:16:00,63.947,63.959,63.946,63.958,25600000.0
2009-12-18 14:17:00,63.964,63.964,63.958,63.958,22400000.0
2009-12-18 14:18:00,63.967,63.993,63.967,63.993,16000000.0
2009-12-18 14:19:00,63.996,64.003,63.996,63.999,12800000.0
2009-12-18 14:20:00,64.009,64.032,64.009,64.015,25600000.0
2009-12-18 14:21:00,64.016,64.033,64.01,64.033,28800000.0
2009-12-18 14:22:00,64.019,64.019,63.98,63.987,24000000.0
2009-12-18 14:23:00,63.993,63.999,63.971,63.972,48000000.0
2009-12-18 14:24:00,63.972,63.973,63.964,63.973,12800000.0
2009-12-18 14:25:00,63.982,63.995,63.982,63.99,54400000.0
2009-12-18 14:26:00,63.994,64.018,63.994,64.015,12800000.0
2009-12-18 14:27:00,64.022,64.031,64.02,64.031,17600000.0
2009-12-18 14:28:00,64.036,64.049,64.036,64.049,36800000.0
2009-12-18 14:29:00,64.054,64.054,64.038,64.038,36800000.0
2009-12-18 14:30:00,64.031,64.036,64.028,64.028,22400000.0
2009-12-18 14:31:00,64.027,64.027,64.007,64.007,20200000.0
2009-12-18 14:32:00,64.009,64.018,64.003,64.016,40000000.0
2009-12-18 14:33:00,64.027,64.031,64.023,64.031,24000000.0
2009-12-18 14:34:00,64.019,64.027,64.015,64.027,33600000.0
2009-12-18 14:35:00,64.018,64.018,64.013,64.016,14400000.0
2009-12-18 14:36:00,64.016,64.025,64.016,64.025,14400000.0
2009-12-18 14:37:00,64.042,64.075,64.042,64.075,35200000.0
2009-12-18 14:38:00,64.077,64.077,64.06,64.06,56000000.0
2009-12-18 14:39:00,64.066,64.079,64.066,64.079,38400000.0
2009-12-18 14:40:00,64.081,64.099,64.081,64.099,32000000.0
2009-12-18 14:41:00,64.115,64.146,64.115,64.146,56000000.0
2009-12-18 14:42:00,64.139,64.139,64.122,64.131,17600000.0
2009-12-18 14:43:00,64.137,64.161,64.137,64.153,25600000.0
2009-12-18 14:44:00,64.166,64.178,64.166,64.174,16000000.0
2009-12-18 14:45:00,64.169,64.169,64.141,64.141,8000000.0
2009-12-18 14:46:00,64.158,64.183,64.158,64.183,11200000.0
2009-12-18 14:47:00,64.183,64.19,64.183,64.184,9600000.0
2009-12-18 14:48:00,64.19,64.19,64.185,64.19,19200000.0
2009-12-18 14:49:00,64.187,64.187,64.176,64.177,32000000.0
2009-12-18 14:50:00,64.149,64.182,64.149,64.163,28800000.0
2009-12-18 14:51:00,64.17,64.17,64.156,64.159,32000000.0
2009-12-18 14:52:00,64.17,64.182,64.17,64.179,12800000.0
2009-12-18 14:53:00,64.17,64.17,64.156,64.157,9600000.0
2009-12-18 14:54:00,64.147,64.147,64.131,64.131,12800000.0
2009-12-18 14:55:00,64.122,64.122,64.115,64.121,16000000.0
2009-12-18 14:56:00,64.12,64.125,64.118,64.118,8000000.0
2009-12-18 14:57:00,64.123,64.129,64.12,64.12,9600000.0
2009-12-18 14:58:00,64.125,64.125,64.118,64.124,17600000.0
2009-12-18 14:59:00,64.114,64.117,64.11,64.111,9600000.0
2009-12-18 15:00:00,64.091,64.099,64.089,64.092,14400000.0
2009-12-18 15:01:00,64.095,64.102,64.088,64.102,19200000.0
2009-12-18 15:02:00,64.119,64.12,64.11,64.118,27200000.0
2009-12-18 15:03:00,64.109,64.109,64.086,64.086,12800000.0
2009-12-18 15:04:00,64.089,64.099,64.082,64.086,24000000.0
2009-12-18 15:05:00,64.066,64.082,64.055,64.08,25600000.0
2009-12-18 15:06:00,64.066,64.095,64.063,64.095,17600000.0
2009-12-18 15:07:00,64.104,64.113,64.101,64.113,25600000.0
2009-12-18 15:08:00,64.11,64.11,64.092,64.11,22400000.0
2009-12-18 15:09:00,64.106,64.111,64.102,64.104,28200000.0
2009-12-18 15:10:00,64.101,64.12,64.101,64.116,40000000.0
2009-12-18 15:11:00,64.118,64.118,64.099,64.099,32000000.0
2009-12-18 15:12:00,64.084,64.084,64.072,64.073,30400000.0
2009-12-18 15:13:00,64.074,64.076,64.071,64.075,44800000.0
2009-12-18 15:14:00,64.077,64.077,64.05,64.05,35200000.0
2009-12-18 15:15:00,64.043,64.045,64.04,64.044,22400000.0
2009-12-18 15:16:00,64.054,64.059,64.047,64.052,36800000.0
2009-12-18 15:17:00,64.054,64.079,64.054,64.079,22400000.0
2009-12-18 15:18:00,64.08,64.08,64.05,64.05,22800000.0
2009-12-18 15:19:00,64.057,64.058,64.052,64.052,16000000.0
2009-12-18 15:20:00,64.048,64.048,64.039,64.043,24000000.0
2009-12-18 15:21:00,64.041,64.048,64.041,64.043,17600000.0
2009-12-18 15:22:00,64.035,64.035,64.026,64.026,8000000.0
2009-12-18 15:23:00,64.025,64.025,63.997,63.997,48000000.0
2009-12-18 15:24:00,64.007,64.018,64.006,64.018,26000000.0
2009-12-18 15:25:00,64.013,64.016,64.001,64.001,27200000.0
2009-12-18 15:26:00,64.017,64.023,64.017,64.02,40000000.0
2009-12-18 15:27:00,64.014,64.017,64.012,64.012,28800000.0
2009-12-18 15:28:00,64.017,64.031,64.017,64.027,70400000.0
2009-12-18 15:29:00,64.039,64.074,63.955,63.955,46400000.0
2009-12-18 15:30:00,63.935,64.038,63.911,64.028,114600000.0
2009-12-18 15:31:00,64.038,64.041,64.031,64.04,60800000.0
2009-12-18 15:32:00,64.044,64.063,64.044,64.058,30400000.0
2009-12-18 15:33:00,64.06,64.061,64.034,64.034,30400000.0
2009-12-18 15:34:00,64.045,64.054,64.043,64.054,22400000.0
2009-12-18 15:35:00,64.039,64.042,64.022,64.042,33600000.0
2009-12-18 15:36:00,64.047,64.055,64.041,64.041,32000000.0
2009-12-18 15:37:00,64.03,64.034,64.028,64.028,29800000.0
2009-12-18 15:38:00,64.026,64.031,64.021,64.023,59200000.0
2009-12-18 15:39:00,64.028,64.044,64.028,64.042,36800000.0
2009-12-18 15:40:00,64.024,64.024,64.007,64.013,35200000.0
2009-12-18 15:41:00,63.994,64.002,63.993,64.002,25600000.0
2009-12-18 15:42:00,64.001,64.007,63.997,64.007,43200000.0
2009-12-18 15:43:00,63.996,64.019,63.996,64.019,27200000.0
2009-12-18 15:44:00,64.023,64.036,64.022,64.026,27200000.0
2009-12-18 15:45:00,64.035,64.051,64.035,64.044,41600000.0
2009-12-18 15:46:00,64.05,64.058,64.05,64.058,14400000.0
2009-12-18 15:47:00,64.052,64.055,64.047,64.051,30400000.0
2009-12-18 15:48:00,64.052,64.056,64.045,64.048,27200000.0
2009-12-18 15:49:00,64.046,64.065,64.046,64.065,11200000.0
2009-12-18 15:50:00,64.067,64.072,64.065,64.069,25600000.0
2009-12-18 15:51:00,64.072,64.083,64.071,64.083,43200000.0
2009-12-18 15:52:00,64.083,64.083,64.076,64.082,20800000.0
2009-12-18 15:53:00,64.096,64.098,64.088,64.088,24000000.0
2009-12-18 15:54:00,64.089,64.1,64.089,64.091,28800000.0
2009-12-18 15:55:00,64.094,64.096,64.086,64.096,24000000.0
2009-12-18 15:56:00,64.096,64.096,64.084,64.093,51200000.0
2009-12-18 15:57:00,64.097,64.103,64.096,64.1,32400000.0
2009-12-18 15:58:00,64.112,64.112,64.06,64.06,19600000.0
2009-12-18 15:59:00,64.057,64.078,64.057,64.076,36800000.0
2009-12-18 16:00:00,64.079,64.088,64.079,64.086,51200000.0
2009-12-18 16:01:00,64.076,64.076,64.057,64.057,41600000.0
2009-12-18 16:02:00,64.059,64.059,64.048,64.051,22400000.0
2009-12-18 16:03:00,64.052,64.058,64.042,64.048,64400000.0
2009-12-18 16:04:00,64.037,64.041,64.022,64.026,44800000.0
2009-12-18 16:05:00,64.03,64.042,64.02,64.025,48000000.0
2009-12-18 16:06:00,64.011,64.016,64.003,64.003,35200000.0
2009-12-18 16:07:00,64.001,64.033,64.001,64.033,31400000.0
2009-12-18 16:08:00,64.029,64.029,64.012,64.026,44800000.0
2009-12-18 16:09:00,64.047,64.06,64.038,64.038,45200000.0
2009-12-18 16:10:00,64.044,64.052,64.039,64.044,41600000.0
2009-12-18 16:11:00,64.053,64.059,64.05,64.056,56000000.0
2009-12-18 16:12:00,64.067,64.079,64.067,64.079,56000000.0
2009-12-18 16:13:00,64.065,64.069,64.064,64.064,60800000.0
2009-12-18 16:14:00,64.072,64.078,64.071,64.078,49600000.0
2009-12-18 16:15:00,64.073,64.078,64.07,64.078,59200000.0
2009-12-18 16:16:00,64.089,64.106,64.089,64.093,67200000.0
2009-12-18 16:17:00,64.082,64.083,64.069,64.069,38400000.0
2009-12-18 16:18:00,64.057,64.058,64.038,64.052,38400000.0
2009-12-18 16:19:00,64.057,64.063,64.055,64.06,22400000.0
2009-12-18 16:20:00,64.056,64.065,64.052,64.055,46400000.0
2009-12-18 16:21:00,64.046,64.046,64.04,64.043,27200000.0
2009-12-18 16:22:00,64.042,64.056,64.042,64.056,41600000.0
2009-12-18 16:23:00,64.06,64.06,64.046,64.052,43200000.0
2009-12-18 16:24:00,64.072,64.078,64.071,64.073,22400000.0
2009-12-18 16:25:00,64.067,64.069,64.06,64.06,33600000.0
2009-12-18 16:26:00,64.054,64.054,64.039,64.039,17600000.0
2009-12-18 16:27:00,64.046,64.056,64.046,64.05,35200000.0
2009-12-18 16:28:00,64.025,64.059,64.025,64.049,27200000.0
2009-12-18 16:29:00,64.063,64.063,64.048,64.048,11200000.0
2009-12-18 16:30:00,64.045,64.045,64.032,64.039,43200000.0
2009-12-18 16:31:00,64.045,64.059,64.045,64.054,41600000.0
2009-12-18 16:32:00,64.046,64.046,64.024,64.025,25600000.0
2009-12-18 16:33:00,64.022,64.029,64.019,64.024,27600000.0
2009-12-18 16:34:00,64.023,64.037,64.023,64.036,35200000.0
2009-12-18 16:35:00,64.012,64.012,63.994,63.999,52800000.0
2009-12-18 16:36:00,64.018,64.019,64.007,64.016,51200000.0
2009-12-18 16:37:00,64.02,64.042,64.016,64.042,42000000.0
2009-12-18 16:38:00,64.04,64.045,64.034,64.042,40000000.0
2009-12-18 16:39:00,64.048,64.06,64.048,64.06,34600000.0
2009-12-18 16:40:00,64.066,64.069,64.056,64.065,56000000.0
2009-12-18 16:41:00,64.068,64.077,64.062,64.077,73600000.0
2009-12-18 16:42:00,64.086,64.086,64.07,64.074,54400000.0
2009-12-18 16:43:00,64.085,64.117,64.085,64.117,17600000.0
2009-12-18 16:44:00,64.132,64.135,64.121,64.133,35200000.0
2009-12-18 16:45:00,64.158,64.171,64.158,64.167,57600000.0
2009-12-18 16:46:00,64.183,64.183,64.16,64.16,67600000.0
2009-12-18 16:47:00,64.157,64.204,64.157,64.204,70400000.0
2009-12-18 16:48:00,64.204,64.204,64.191,64.2,52800000.0
2009-12-18 16:49:00,64.197,64.197,64.179,64.184,36800000.0
2009-12-18 16:50:00,64.175,64.175,64.162,64.172,75200000.0
2009-12-18 16:51:00,64.166,64.167,64.152,64.157,32000000.0
2009-12-18 16:52:00,64.155,64.155,64.135,64.139,46400000.0
2009-12-18 16:53:00,64.135,64.139,64.119,64.119,30400000.0
2009-12-18 16:54:00,64.11,64.11,64.101,64.11,11200000.0
2009-12-18 16:55:00,64.122,64.167,64.121,64.167,27200000.0
2009-12-18 16:56:00,64.188,64.213,64.169,64.169,36800000.0
2009-12-18 16:57:00,64.161,64.173,64.156,64.173,19200000.0
2009-12-18 16:58:00,64.177,64.202,64.176,64.202,52800000.0
2009-12-18 16:59:00,64.2,64.2,64.167,64.167,51200000.0
2009-12-18 17:00:00,64.194,64.204,64.19,64.19,49600000.0
2009-12-18 17:01:00,64.181,64.182,64.168,64.173,40000000.0
2009-12-18 17:02:00,64.159,64.172,64.157,64.168,33600000.0
2009-12-18 17:03:00,64.166,64.166,64.143,64.146,44200000.0
2009-12-18 17:04:00,64.149,64.163,64.143,64.163,42000000.0
2009-12-18 17:05:00,64.17,64.18,64.169,64.18,54400000.0
2009-12-18 17:06:00,64.182,64.19,64.182,64.189,59200000.0
2009-12-18 17:07:00,64.193,64.212,64.193,64.212,35200000.0
2009-12-18 17:08:00,64.215,64.217,64.209,64.213,68800000.0
2009-12-18 17:09:00,64.22,64.236,64.22,64.225,59200000.0
2009-12-18 17:10:00,64.236,64.247,64.235,64.247,25600000.0
2009-12-18 17:11:00,64.241,64.245,64.235,64.245,38400000.0
2009-12-18 17:12:00,64.243,64.243,64.227,64.239,25600000.0
2009-12-18 17:13:00,64.236,64.236,64.224,64.232,28800000.0
2009-12-18 17:14:00,64.235,64.235,64.228,64.228,22800000.0
2009-12-18 17:15:00,64.225,64.232,64.223,64.232,19200000.0
2009-12-18 17:16:00,64.224,64.227,64.216,64.227,25600000.0
2009-12-18 17:17:00,64.228,64.236,64.226,64.227,38400000.0
2009-12-18 17:18:00,64.212,64.214,64.203,64.21,57000000.0
2009-12-18 17:19:00,64.205,64.209,64.203,64.208,24000000.0
2009-12-18 17:20:00,64.213,64.22,64.213,64.22,8000000.0
2009-12-18 17:21:00,64.22,64.22,64.203,64.203,28800000.0
2009-12-18 17:22:00,64.205,64.208,64.18,64.18,19200000.0
2009-12-18 17:23:00,64.181,64.215,64.181,64.215,16000000.0
2009-12-18 17:24:00,64.208,64.251,64.208,64.242,19200000.0
2009-12-18 17:25:00,64.256,64.267,64.229,64.229,17600000.0
2009-12-18 17:26:00,64.222,64.222,64.199,64.199,35200000.0
2009-12-18 17:27:00,64.185,64.188,64.174,64.188,46400000.0
2009-12-18 17:28:00,64.194,64.194,64.183,64.183,32000000.0
2009-12-18 17:29:00,64.191,64.191,64.181,64.19,27200000.0
2009-12-18 17:30:00,64.182,64.182,64.166,64.17,46400000.0
2009-12-18 17:31:00,64.161,64.161,64.143,64.146,88000000.0
2009-12-18 17:32:00,64.145,64.145,64.137,64.137,52800000.0
2009-12-18 17:33:00,64.138,64.138,64.115,64.115,36800000.0
2009-12-18 17:34:00,64.118,64.141,64.118,64.136,64000000.0
2009-12-18 17:35:00,64.147,64.153,64.143,64.153,43200000.0
2009-12-18 17:36:00,64.15,64.158,64.138,64.138,33600000.0
2009-12-18 17:37:00,64.146,64.152,64.142,64.152,49600000.0
2009-12-18 17:38:00,64.178,64.225,64.178,64.225,35200000.0
2009-12-18 17:39:00,64.226,64.234,64.219,64.226,54400000.0
2009-12-18 17:40:00,64.225,64.239,64.225,64.238,75200000.0
2009-12-18 17:41:00,64.226,64.233,64.212,64.212,77800000.0
2009-12-18 17:42:00,64.196,64.208,64.194,64.206,44800000.0
2009-12-18 17:43:00,64.204,64.209,64.196,64.196,42000000.0
2009-12-18 17:44:00,64.213,64.213,64.191,64.199,30400000.0
2009-12-18 17:45:00,64.184,64.198,64.184,64.198,30400000.0
2009-12-18 17:46:00,64.201,64.201,64.176,64.176,41600000.0
2009-12-18 17:47:00,64.182,64.182,64.175,64.181,57600000.0
2009-12-18 17:48:00,64.168,64.181,64.145,64.145,57600000.0
2009-12-18 17:49:00,64.147,64.183,64.147,64.183,46400000.0
2009-12-18 17:50:00,64.204,64.229,64.204,64.214,52200000.0
2009-12-18 17:51:00,64.211,64.217,64.202,64.202,49600000.0
2009-12-18 17:52:00,64.201,64.207,64.194,64.203,43200000.0
2009-12-18 17:53:00,64.213,64.251,64.213,64.242,33600000.0
2009-12-18 17:54:00,64.245,64.265,64.245,64.265,38400000.0
2009-12-18 17:55:00,64.269,64.278,64.259,64.259,40000000.0
2009-12-18 17:56:00,64.241,64.241,64.229,64.235,44800000.0
2009-12-18 17:57:00,64.241,64.245,64.232,64.245,36800000.0
2009-12-18 17:58:00,64.244,64.244,64.23,64.233,57600000.0
2009-12-18 17:59:00,64.235,64.248,64.223,64.248,61800000.0
2009-12-18 18:00:00,64.263,64.265,64.253,64.253,50600000.0
2009-12-18 18:01:00,64.264,64.288,64.264,64.271,32000000.0
2009-12-18 18:02:00,64.273,64.277,64.272,64.274,24000000.0
2009-12-18 18:03:00,64.279,64.298,64.279,64.293,36200000.0
2009-12-18 18:04:00,64.301,64.301,64.291,64.291,33600000.0
2009-12-18 18:05:00,64.28,64.291,64.279,64.279,43200000.0
2009-12-18 18:06:00,64.256,64.256,64.239,64.239,30400000.0
2009-12-18 18:07:00,64.23,64.23,64.219,64.229,35200000.0
2009-12-18 18:08:00,64.223,64.23,64.215,64.215,84800000.0
2009-12-18 18:09:00,64.216,64.232,64.216,64.232,33600000.0
2009-12-18 18:10:00,64.249,64.271,64.249,64.266,34600000.0
2009-12-18 18:11:00,64.269,64.27,64.265,64.265,25600000.0
2009-12-18 18:12:00,64.264,64.264,64.255,64.262,11200000.0
2009-12-18 18:13:00,64.252,64.252,64.244,64.245,27200000.0
2009-12-18 18:14:00,64.227,64.229,64.214,64.218,19200000.0
2009-12-18 18:15:00,64.214,64.214,64.201,64.202,30400000.0
2009-12-18 18:16:00,64.183,64.19,64.159,64.159,56000000.0
2009-12-18 18:17:00,64.135,64.141,64.112,64.112,43200000.0
2009-12-18 18:18:00,64.101,64.101,64.082,64.082,30400000.0
2009-12-18 18:19:00,64.088,64.119,64.088,64.105,46400000.0
2009-12-18 18:20:00,64.067,64.067,64.029,64.029,43200000.0
2009-12-18 18:21:00,64.027,64.049,64.027,64.049,32000000.0
2009-12-18 18:22:00,64.062,64.071,64.062,64.067,33600000.0
2009-12-18 18:23:00,64.076,64.079,64.067,64.069,46800000.0
2009-12-18 18:24:00,64.062,64.08,64.062,64.08,52800000.0
2009-12-18 18:25:00,64.094,64.105,64.088,64.098,33600000.0
2009-12-18 18:26:00,64.113,64.114,64.103,64.114,30400000.0
2009-12-18 18:27:00,64.129,64.142,64.129,64.142,33600000.0
2009-12-18 18:28:00,64.136,64.139,64.109,64.109,12800000.0
2009-12-18 18:29:00,64.093,64.093,64.078,64.078,25600000.0
2009-12-18 18:30:00,64.065,64.078,64.063,64.078,36800000.0
2009-12-18 18:31:00,64.1,64.1,64.085,64.085,73400000.0
2009-12-18 18:32:00,64.065,64.065,64.057,64.057,70400000.0
2009-12-18 18:33:00,64.058,64.064,64.054,64.064,32000000.0
2009-12-18 18:34:00,64.052,64.053,64.044,64.051,19200000.0
2009-12-18 18:35:00,64.052,64.055,64.036,64.037,43200000.0
2009-12-18 18:36:00,64.025,64.025,64.006,64.012,69200000.0
2009-12-18 18:37:00,64.02,64.039,64.019,64.038,36800000.0
2009-12-18 18:38:00,64.037,64.056,64.036,64.056,49600000.0
2009-12-18 18:39:00,64.049,64.06,64.049,64.053,76200000.0
2009-12-18 18:40:00,64.047,64.059,64.047,64.059,65600000.0
2009-12-18 18:41:00,64.06,64.069,64.053,64.069,72000000.0
2009-12-18 18:42:00,64.056,64.056,64.037,64.037,78800000.0
2009-12-18 18:43:00,64.026,64.03,64.025,64.026,49600000.0
2009-12-18 18:44:00,64.022,64.022,64.009,64.009,30400000.0
2009-12-18 18:45:00,63.989,63.993,63.961,63.961,52800000.0
2009-12-18 18:46:00,63.949,63.954,63.945,63.948,78400000.0
2009-12-18 18:47:00,63.948,63.958,63.945,63.957,54400000.0
2009-12-18 18:48:00,63.958,63.975,63.958,63.975,28800000.0
2009-12-18 18:49:00,63.98,64.002,63.98,64.002,24000000.0
2009-12-18 18:50:00,64.019,64.055,64.019,64.055,46400000.0
2009-12-18 18:51:00,64.056,64.056,64.044,64.046,35200000.0
2009-12-18 18:52:00,64.033,64.056,64.032,64.053,18000000.0
2009-12-18 18:53:00,64.063,64.082,64.063,64.082,30400000.0
2009-12-18 18:54:00,64.096,64.108,64.096,64.099,18600000.0
2009-12-18 18:55:00,64.102,64.116,64.095,64.106,22400000.0
2009-12-18 18:56:00,64.11,64.11,64.1,64.109,16000000.0
2009-12-18 18:57:00,64.115,64.123,64.115,64.122,19200000.0
2009-12-18 18:58:00,64.11,64.132,64.11,64.129,32000000.0
2009-12-18 18:59:00,64.11,64.11,64.094,64.094,32000000.0
2009-12-18 19:00:00,64.085,64.085,64.064,64.064,9600000.0
2009-12-18 19:01:00,64.047,64.047,64.035,64.042,19200000.0
2009-12-18 19:02:00,64.052,64.055,64.043,64.049,43600000.0
2009-12-18 19:03:00,64.06,64.061,64.051,64.052,14400000.0
2009-12-18 19:04:00,64.036,64.05,64.035,64.05,40000000.0
2009-12-18 19:05:00,64.036,64.046,64.036,64.046,22400000.0
2009-12-18 19:06:00,64.053,64.085,64.053,64.085,56000000.0
2009-12-18 19:07:00,64.089,64.101,64.087,64.101,35200000.0
2009-12-18 19:08:00,64.116,64.122,64.116,64.116,22400000.0
2009-12-18 19:09:00,64.114,64.116,64.1,64.103,45800000.0
2009-12-18 19:10:00,64.123,64.145,64.119,64.145,20800000.0
2009-12-18 19:11:00,64.153,64.178,64.153,64.178,29800000.0
2009-12-18 19:12:00,64.182,64.189,64.18,64.189,24000000.0
2009-12-18 19:13:00,64.19,64.209,64.19,64.209,30400000.0
2009-12-18 19:14:00,64.211,64.214,64.203,64.211,36800000.0
2009-12-18 19:15:00,64.215,64.215,64.206,64.209,25600000.0
2009-12-18 19:16:00,64.22,64.227,64.214,64.225,35200000.0
2009-12-18 19:17:00,64.221,64.227,64.221,64.226,12800000.0
2009-12-18 19:18:00,64.218,64.218,64.205,64.212,32000000.0
2009-12-18 19:19:00,64.225,64.227,64.217,64.222,25600000.0
2009-12-18 19:20:00,64.218,64.218,64.198,64.198,9600000.0
2009-12-18 19:21:00,64.2,64.203,64.196,64.199,17600000.0
2009-12-18 19:22:00,64.199,64.203,64.194,64.199,14400000.0
2009-12-18 19:23:00,64.198,64.198,64.187,64.197,12800000.0
2009-12-18 19:24:00,64.202,64.202,64.189,64.201,48000000.0
2009-12-18 19:25:00,64.206,64.216,64.205,64.216,49600000.0
2009-12-18 19:26:00,64.216,64.216,64.204,64.204,41000000.0
2009-12-18 19:27:00,64.202,64.21,64.202,64.208,27600000.0
2009-12-18 19:28:00,64.197,64.224,64.197,64.205,36800000.0
2009-12-18 19:29:00,64.212,64.212,64.18,64.18,33600000.0
2009-12-18 19:30:00,64.202,64.208,64.193,64.199,48000000.0
2009-12-18 19:31:00,64.183,64.2,64.183,64.193,20800000.0
2009-12-18 19:32:00,64.202,64.215,64.202,64.211,40400000.0
2009-12-18 19:33:00,64.214,64.214,64.192,64.192,32000000.0
2009-12-18 19:34:00,64.207,64.212,64.198,64.211,52800000.0
2009-12-18 19:35:00,64.217,64.245,64.217,64.245,25600000.0
2009-12-18 19:36:00,64.247,64.247,64.225,64.225,24000000.0
2009-12-18 19:37:00,64.224,64.232,64.22,64.232,30400000.0
2009-12-18 19:38:00,64.235,64.235,64.226,64.23,22400000.0
2009-12-18 19:39:00,64.23,64.234,64.227,64.234,11600000.0
2009-12-18 19:40:00,64.199,64.222,64.199,64.205,22400000.0
2009-12-18 19:41:00,64.217,64.217,64.206,64.213,11200000.0
2009-12-18 19:42:00,64.199,64.206,64.199,64.205,11200000.0
2009-12-18 19:43:00,64.209,64.211,64.207,64.208,19200000.0
2009-12-18 19:44:00,64.207,64.207,64.2,64.207,40000000.0
2009-12-18 19:45:00,64.218,64.229,64.218,64.22,12800000.0
2009-12-18 19:46:00,64.214,64.226,64.211,64.226,14400000.0
2009-12-18 19:47:00,64.242,64.252,64.241,64.252,21800000.0
2009-12-18 19:48:00,64.253,64.253,64.246,64.25,22400000.0
2009-12-18 19:49:00,64.249,64.251,64.243,64.245,30400000.0
2009-12-18 19:50:00,64.244,64.244,64.235,64.242,19200000.0
2009-12-18 19:51:00,64.247,64.247,64.241,64.242,16000000.0
2009-12-18 19:52:00,64.243,64.246,64.237,64.237,12800000.0
2009-12-18 19:53:00,64.225,64.227,64.223,64.227,12800000.0
2009-12-18 19:54:00,64.229,64.23,64.224,64.23,11200000.0
2009-12-18 19:55:00,64.22,64.232,64.218,64.226,36800000.0
2009-12-18 19:56:00,64.224,64.231,64.224,64.231,11200000.0
2009-12-18 19:57:00,64.241,64.246,64.224,64.224,16000000.0
2009-12-18 19:58:00,64.23,64.23,64.218,64.218,11200000.0
2009-12-18 19:59:00,64.231,64.244,64.231,64.239,20800000.0
2009-12-18 20:00:00,64.246,64.246,64.233,64.24,17600000.0
2009-12-18 20:01:00,64.246,64.246,64.243,64.246,11200000.0
2009-12-18 20:02:00,64.248,64.262,64.248,64.259,17600000.0
2009-12-18 20:03:00,64.258,64.258,64.248,64.256,28800000.0
2009-12-18 20:04:00,64.232,64.241,64.232,64.234,30400000.0
2009-12-18 20:05:00,64.231,64.244,64.23,64.244,19200000.0
2009-12-18 20:06:00,64.246,64.251,64.238,64.238,16000000.0
2009-12-18 20:07:00,64.21,64.227,64.21,64.218,12800000.0
2009-12-18 20:08:00,64.232,64.243,64.223,64.223,38400000.0
2009-12-18 20:09:00,64.213,64.219,64.211,64.219,65600000.0
2009-12-18 20:10:00,64.217,64.248,64.217,64.245,19200000.0
2009-12-18 20:11:00,64.26,64.291,64.26,64.291,28800000.0
2009-12-18 20:12:00,64.307,64.309,64.3,64.302,25600000.0
2009-12-18 20:13:00,64.292,64.3,64.276,64.276,27200000.0
2009-12-18 20:14:00,64.291,64.291,64.263,64.264,12200000.0
2009-12-18 20:15:00,64.239,64.248,64.238,64.248,11200000.0
2009-12-18 20:16:00,64.245,64.246,64.237,64.237,28800000.0
2009-12-18 20:17:00,64.215,64.222,64.206,64.213,33600000.0
2009-12-18 20:18:00,64.209,64.211,64.195,64.205,32000000.0
2009-12-18 20:19:00,64.206,64.213,64.206,64.212,12800000.0
2009-12-18 20:20:00,64.219,64.235,64.219,64.235,19600000.0
2009-12-18 20:21:00,64.233,64.251,64.233,64.251,7400000.0
2009-12-18 20:22:00,64.237,64.237,64.205,64.205,9600000.0
2009-12-18 20:23:00,64.201,64.211,64.201,64.204,9600000.0
2009-12-18 20:24:00,64.196,64.196,64.186,64.186,12800000.0
2009-12-18 20:25:00,64.195,64.195,64.182,64.185,14400000.0
2009-12-18 20:26:00,64.18,64.226,64.18,64.226,16000000.0
2009-12-18 20:27:00,64.223,64.24,64.218,64.24,14400000.0
2009-12-18 20:28:00,64.25,64.256,64.245,64.256,17600000.0
2009-12-18 20:29:00,64.26,64.266,64.26,64.262,8000000.0
2009-12-18 20:30:00,64.261,64.273,64.261,64.265,27200000.0
2009-12-18 20:31:00,64.256,64.272,64.256,64.27,12800000.0
2009-12-18 20:32:00,64.272,64.286,64.272,64.283,9600000.0
2009-12-18 20:33:00,64.296,64.31,64.296,64.299,16000000.0
2009-12-18 20:34:00,64.301,64.307,64.296,64.296,8000000.0
2009-12-18 20:35:00,64.291,64.291,64.269,64.269,14400000.0
2009-12-18 20:36:00,64.271,64.278,64.262,64.274,16000000.0
2009-12-18 20:37:00,64.273,64.275,64.269,64.273,12800000.0
2009-12-18 20:38:00,64.28,64.28,64.271,64.28,9600000.0
2009-12-18 20:39:00,64.281,64.287,64.276,64.279,9600000.0
2009-12-18 20:40:00,64.265,64.267,64.256,64.267,8000000.0
2009-12-18 20:41:00,64.26,64.26,64.247,64.26,11200000.0
2009-12-18 20:42:00,64.248,64.266,64.248,64.252,11200000.0
2009-12-18 20:43:00,64.265,64.265,64.252,64.264,11600000.0
2009-12-18 20:44:00,64.255,64.255,64.25,64.255,8000000.0
2009-12-18 20:45:00,64.26,64.267,64.254,64.267,12800000.0
2009-12-18 20:46:00,64.26,64.265,64.259,64.264,9600000.0
2009-12-18 20:47:00,64.262,64.271,64.257,64.268,13200000.0
2009-12-18 20:48:00,64.268,64.268,64.261,64.262,17600000.0
2009-12-18 20:49:00,64.264,64.271,64.264,64.264,19200000.0
2009-12-18 20:50:00,64.259,64.266,64.259,64.266,16000000.0
2009-12-18 20:51:00,64.247,64.255,64.247,64.249,28800000.0
2009-12-18 20:52:00,64.239,64.256,64.239,64.246,12800000.0
2009-12-18 20:53:00,64.224,64.224,64.212,64.212,11200000.0
2009-12-18 20:54:00,64.209,64.209,64.196,64.196,11200000.0
2009-12-18 20:55:00,64.199,64.205,64.194,64.205,16000000.0
2009-12-18 20:56:00,64.197,64.197,64.19,64.19,12800000.0
2009-12-18 20:57:00,64.19,64.198,64.189,64.192,22400000.0
2009-12-18 20:58:00,64.193,64.196,64.179,64.179,16000000.0
2009-12-18 20:59:00,64.168,64.168,64.163,64.163,8000000.0
2009-12-18 21:00:00,64.159,64.163,64.147,64.163,17000000.0
2009-12-18 21:01:00,64.158,64.158,64.142,64.142,17600000.0
2009-12-18 21:02:00,64.139,64.142,64.138,64.138,9600000.0
2009-12-18 21:03:00,64.123,64.134,64.123,64.134,14400000.0
2009-12-18 21:04:00,64.128,64.138,64.128,64.133,8000000.0
2009-12-18 21:05:00,64.144,64.144,64.129,64.139,14400000.0
2009-12-18 21:06:00,64.11,64.137,64.11,64.137,11200000.0
2009-12-18 21:07:00,64.145,64.148,64.137,64.148,14400000.0
2009-12-18 21:08:00,64.126,64.138,64.126,64.126,8000000.0
2009-12-18 21:09:00,64.14,64.143,64.129,64.139,22400000.0
2009-12-18 21:10:00,64.134,64.134,64.125,64.127,12800000.0
2009-12-18 21:11:00,64.121,64.125,64.12,64.123,17600000.0
2009-12-18 21:12:00,64.113,64.121,64.113,64.121,9600000.0
2009-12-18 21:13:00,64.12,64.122,64.115,64.116,12800000.0
2009-12-18 21:14:00,64.112,64.113,64.108,64.11,25600000.0
2009-12-18 21:15:00,64.092,64.092,64.082,64.083,32000000.0
2009-12-18 21:16:00,64.08,64.081,64.072,64.072,19200000.0
2009-12-18 21:17:00,64.076,64.076,64.062,64.073,17600000.0
2009-12-18 21:18:00,64.088,64.104,64.088,64.104,22400000.0
2009-12-18 21:19:00,64.112,64.114,64.111,64.112,12800000.0
2009-12-18 21:20:00,64.121,64.131,64.121,64.131,9600000.0
2009-12-18 21:21:00,64.14,64.151,64.14,64.151,8000000.0
2009-12-18 21:22:00,64.144,64.144,64.123,64.123,9600000.0
2009-12-18 21:23:00,64.131,64.153,64.129,64.153,16000000.0
2009-12-18 21:24:00,64.157,64.164,64.154,64.164,11200000.0
2009-12-18 21:25:00,64.16,64.16,64.139,64.151,17600000.0
2009-12-18 21:26:00,64.143,64.148,64.136,64.144,24000000.0
2009-12-18 21:27:00,64.151,64.151,64.142,64.144,22400000.0
2009-12-18 21:28:00,64.139,64.145,64.138,64.138,29800000.0
2009-12-18 21:29:00,64.14,64.142,64.136,64.137,27200000.0
2009-12-18 21:30:00,64.123,64.139,64.123,64.13,8000000.0
2009-12-18 21:31:00,64.138,64.143,64.138,64.142,16000000.0
2009-12-18 21:32:00,64.102,64.139,64.102,64.137,12800000.0
2009-12-18 21:33:00,64.142,64.143,64.135,64.135,8000000.0
2009-12-18 21:34:00,64.149,64.151,64.147,64.151,12800000.0
2009-12-18 21:35:00,64.157,64.165,64.155,64.163,14400000.0
2009-12-18 21:36:00,64.167,64.167,64.154,64.154,11200000.0
2009-12-18 21:37:00,64.163,64.165,64.161,64.165,8000000.0
2009-12-18 21:38:00,64.154,64.171,64.154,64.167,8000000.0
2009-12-18 21:39:00,64.181,64.186,64.174,64.186,11200000.0
2009-12-18 21:40:00,64.178,64.187,64.178,64.185,8000000.0
2009-12-18 21:41:00,64.174,64.188,64.174,64.185,12800000.0
2009-12-18 21:42:00,64.195,64.206,64.195,64.206,8000000.0
2009-12-18 21:43:00,64.194,64.201,64.189,64.198,12800000.0
2009-12-18 21:44:00,64.214,64.214,64.201,64.201,16000000.0
2009-12-18 21:45:00,64.193,64.202,64.185,64.197,17600000.0
2009-12-18 21:46:00,64.192,64.197,64.185,64.189,8000000.0
2009-12-18 21:47:00,64.196,64.201,64.184,64.201,11200000.0
2009-12-18 21:48:00,64.187,64.189,64.181,64.189,35200000.0
2009-12-18 21:49:00,64.182,64.185,64.172,64.185,12800000.0
2009-12-18 21:50:00,64.169,64.185,64.169,64.179,11200000.0
2009-12-18 21:51:00,64.192,64.194,64.19,64.192,9600000.0
2009-12-18 21:52:00,64.22,64.223,64.215,64.216,22400000.0
2009-12-18 21:53:00,64.216,64.225,64.215,64.218,24000000.0
2009-12-18 21:54:00,64.22,64.22,64.214,64.214,8000000.0
2009-12-18 21:55:00,64.225,64.225,64.193,64.195,12800000.0
2009-12-18 21:56:00,64.19,64.19,64.165,64.165,16000000.0
2009-12-18 21:57:00,64.163,64.177,64.163,64.176,11200000.0
2009-12-18 21:58:00,64.181,64.192,64.179,64.192,28800000.0
2009-12-18 21:59:00,64.199,64.217,64.199,64.216,35200000.0
2009-12-18 22:00:00,64.223,64.223,64.213,64.213,11600000.0
2009-12-18 22:01:00,64.214,64.221,64.214,64.221,19200000.0
2009-12-18 22:02:00,64.215,64.22,64.212,64.22,8000000.0
2009-12-18 22:03:00,64.188,64.209,64.188,64.189,17600000.0
2009-12-18 22:04:00,64.215,64.215,64.21,64.211,8000000.0
2009-12-18 22:05:00,64.2,64.213,64.2,64.203,14400000.0
2009-12-18 22:06:00,64.226,64.274,64.226,64.274,12800000.0
2009-12-18 22:07:00,64.286,64.289,64.282,64.289,16000000.0
2009-12-18 22:08:00,64.284,64.284,64.268,64.274,17600000.0
2009-12-18 22:09:00,64.267,64.268,64.262,64.262,8000000.0
2009-12-18 22:10:00,64.262,64.269,64.262,64.269,22400000.0
2009-12-18 22:11:00,64.267,64.288,64.267,64.288,12800000.0
2009-12-18 22:12:00,64.285,64.291,64.285,64.289,12800000.0
2009-12-18 22:13:00,64.29,64.291,64.284,64.284,16000000.0
2009-12-18 22:14:00,64.288,64.289,64.285,64.289,11200000.0
2009-12-18 22:15:00,64.277,64.277,64.265,64.272,14400000.0
2009-12-18 22:16:00,64.264,64.264,64.254,64.258,9600000.0
2009-12-18 22:17:00,64.246,64.256,64.245,64.256,19600000.0
2009-12-18 22:18:00,64.261,64.278,64.261,64.278,11600000.0
2009-12-18 22:19:00,64.273,64.273,64.259,64.262,12800000.0
2009-12-18 22:20:00,64.253,64.284,64.25,64.284,13200000.0
2009-12-18 22:21:00,64.293,64.293,64.281,64.286,11200000.0
2009-12-18 22:22:00,64.294,64.299,64.294,64.297,11200000.0
2009-12-18 22:23:00,64.297,64.303,64.294,64.303,9600000.0
2009-12-18 22:24:00,64.306,64.306,64.298,64.298,11200000.0
2009-12-18 22:25:00,64.296,64.296,64.286,64.288,16000000.0
2009-12-18 22:26:00,64.291,64.297,64.289,64.297,8000000.0
2009-12-18 22:27:00,64.293,64.293,64.286,64.289,12800000.0
2009-12-18 22:28:00,64.295,64.295,64.285,64.285,11200000.0
2009-12-18 22:29:00,64.294,64.294,64.277,64.28,16400000.0
2009-12-18 22:30:00,64.222,64.246,64.222,64.246,8000000.0
2009-12-18 22:31:00,64.238,64.238,64.163,64.163,11200000.0
2009-12-18 22:32:00,64.17,64.21,64.17,64.21,9600000.0
2009-12-18 22:33:00,64.214,64.215,64.2,64.215,33600000.0
2009-12-18 22:34:00,64.204,64.223,64.199,64.223,25600000.0
2009-12-18 22:35:00,64.231,64.245,64.231,64.236,32000000.0
2009-12-18 22:36:00,64.208,64.228,64.208,64.217,42600000.0
2009-12-18 22:37:00,64.222,64.234,64.222,64.233,25600000.0
2009-12-18 22:38:00,64.217,64.23,64.2,64.223,19200000.0
2009-12-18 22:39:00,64.237,64.244,64.233,64.233,11200000.0
2009-12-18 22:40:00,64.231,64.231,64.216,64.216,16000000.0
2009-12-18 22:41:00,64.244,64.244,64.223,64.223,8000000.0
2009-12-18 22:42:00,64.214,64.214,64.211,64.211,9600000.0
2009-12-18 22:43:00,64.204,64.218,64.204,64.21,16000000.0
2009-12-18 22:44:00,64.197,64.205,64.197,64.205,8000000.0
2009-12-18 22:45:00,64.209,64.209,64.201,64.204,12800000.0
2009-12-18 22:46:00,64.217,64.217,64.205,64.211,12800000.0
2009-12-18 22:47:00,64.214,64.222,64.211,64.211,11200000.0
2009-12-18 22:48:00,64.201,64.215,64.2,64.215,17600000.0
2009-12-18 22:49:00,64.211,64.215,64.195,64.195,12800000.0
2009-12-18 22:50:00,64.172,64.176,64.172,64.173,11200000.0
2009-12-18 22:51:00,64.186,64.188,64.176,64.188,14400000.0
2009-12-18 22:52:00,64.163,64.163,64.155,64.155,11200000.0
2009-12-18 22:53:00,64.138,64.163,64.138,64.163,12800000.0
2009-12-18 22:54:00,64.18,64.202,64.18,64.202,9600000.0
2009-12-18 22:55:00,64.202,64.202,64.179,64.179,12800000.0
2009-12-18 22:56:00,64.189,64.193,64.187,64.19,11200000.0
2009-12-18 22:57:00,64.181,64.188,64.181,64.183,12800000.0
2009-12-18 22:58:00,64.188,64.196,64.188,64.191,14400000.0
2009-12-18 22:59:00,64.185,64.185,64.173,64.177,8000000.0
2009-12-18 23:00:00,64.189,64.22,64.189,64.218,8000000.0
2009-12-18 23:01:00,64.242,64.242,64.214,64.214,8000000.0
2009-12-18 23:02:00,64.202,64.202,64.152,64.152,8000000.0
2009-12-18 23:03:00,64.151,64.157,64.148,64.157,8000000.0
2009-12-18 23:04:00,64.182,64.182,64.177,64.182,14400000.0
2009-12-18 23:05:00,64.173,64.197,64.173,64.197,33600000.0
2009-12-18 23:06:00,64.195,64.204,64.195,64.204,12800000.0
2009-12-18 23:07:00,64.205,64.209,64.204,64.208,12800000.0
2009-12-18 23:08:00,64.2,64.217,64.2,64.217,16000000.0
2009-12-18 23:09:00,64.239,64.251,64.236,64.236,17600000.0
2009-12-18 23:10:00,64.235,64.243,64.229,64.238,13200000.0
2009-12-18 23:11:00,64.245,64.245,64.235,64.24,11200000.0
2009-12-18 23:12:00,64.237,64.237,64.201,64.201,20800000.0
2009-12-18 23:13:00,64.195,64.205,64.195,64.205,12800000.0
2009-12-18 23:14:00,64.205,64.213,64.205,64.213,11200000.0
2009-12-18 23:15:00,64.209,64.22,64.208,64.22,12800000.0
2009-12-18 23:16:00,64.189,64.209,64.189,64.195,9600000.0
2009-12-18 23:17:00,64.213,64.224,64.213,64.218,12800000.0
2009-12-18 23:18:00,64.219,64.226,64.219,64.226,8000000.0
2009-12-18 23:19:00,64.225,64.228,64.218,64.228,9600000.0
2009-12-18 23:20:00,64.201,64.218,64.201,64.212,9600000.0
2009-12-18 23:21:00,64.239,64.243,64.232,64.236,16000000.0
2009-12-18 23:22:00,64.241,64.253,64.236,64.253,8000000.0
2009-12-18 23:23:00,64.279,64.284,64.271,64.271,8000000.0
2009-12-18 23:24:00,64.255,64.255,64.242,64.243,8000000.0
2009-12-18 23:25:00,64.244,64.25,64.242,64.25,17600000.0
2009-12-18 23:26:00,64.257,64.26,64.25,64.251,12800000.0
2009-12-18 23:27:00,64.258,64.266,64.258,64.264,11200000.0
2009-12-18 23:28:00,64.254,64.254,64.228,64.236,9600000.0
2009-12-18 23:29:00,64.232,64.255,64.232,64.252,12800000.0
2009-12-18 23:30:00,64.239,64.239,64.222,64.222,14800000.0
2009-12-18 23:31:00,64.218,64.24,64.218,64.24,9600000.0
2009-12-18 23:32:00,64.225,64.244,64.219,64.226,11200000.0
2009-12-18 23:33:00,64.231,64.231,64.209,64.223,11200000.0
2009-12-18 23:34:00,64.216,64.226,64.214,64.226,12800000.0
2009-12-18 23:35:00,64.237,64.246,64.236,64.239,16000000.0
2009-12-18 23:36:00,64.249,64.25,64.239,64.25,12800000.0
2009-12-18 23:37:00,64.256,64.256,64.25,64.253,8000000.0
2009-12-18 23:38:00,64.253,64.265,64.251,64.265,14400000.0
2009-12-18 23:39:00,64.268,64.329,64.268,64.329,12800000.0
2009-12-18 23:40:00,64.329,64.331,64.313,64.322,34600000.0
2009-12-18 23:41:00,64.326,64.341,64.326,64.339,12800000.0
2009-12-18 23:42:00,64.32,64.32,64.296,64.296,9600000.0
2009-12-18 23:43:00,64.281,64.307,64.281,64.307,8000000.0
2009-12-18 23:44:00,64.295,64.33,64.295,64.33,11200000.0
2009-12-18 23:45:00,64.338,64.35,64.332,64.332,9600000.0
2009-12-18 23:46:00,64.309,64.316,64.302,64.302,11200000.0
2009-12-18 23:47:00,64.292,64.298,64.288,64.291,9600000.0
2009-12-18 23:48:00,64.28,64.333,64.28,64.333,8000000.0
2009-12-18 23:49:00,64.327,64.327,64.295,64.313,16000000.0
2009-12-18 23:50:00,64.31,64.328,64.31,64.323,14400000.0
2009-12-18 23:51:00,64.331,64.335,64.322,64.329,12800000.0
2009-12-18 23:52:00,64.334,64.359,64.316,64.359,12800000.0
2009-12-18 23:53:00,64.352,64.352,64.322,64.325,9600000.0
2009-12-18 23:54:00,64.338,64.34,64.293,64.306,14400000.0
2009-12-18 23:55:00,64.319,64.319,64.285,64.297,8000000.0
2009-12-18 23:56:00,64.306,64.317,64.305,64.309,12800000.0
2009-12-18 23:57:00,64.339,64.347,64.308,64.329,11200000.0
2009-12-18 23:58:00,64.318,64.318,64.262,64.262,8000000.0
2009-12-18 23:59:00,64.274,64.292,64.273,64.292,11200000.0
2009-12-21 00:00:00,64.218,64.218,64.121,64.121,17600000.0
2009-12-21 00:01:00,64.123,64.148,64.123,64.148,12800000.0
2009-12-21 00:02:00,64.177,64.219,64.166,64.219,11200000.0
2009-12-21 00:03:00,64.232,64.239,64.228,64.23,12800000.0
2009-12-21 00:04:00,64.209,64.235,64.209,64.235,9600000.0
2009-12-21 00:05:00,64.22,64.232,64.203,64.204,16000000.0
2009-12-21 00:06:00,64.216,64.229,64.208,64.227,11200000.0
2009-12-21 00:07:00,64.252,64.265,64.251,64.265,10000000.0
2009-12-21 00:08:00,64.233,64.24,64.218,64.22,11200000.0
2009-12-21 00:09:00,64.266,64.281,64.266,64.281,8000000.0
2009-12-21 00:10:00,64.29,64.297,64.284,64.284,33600000.0
2009-12-21 00:11:00,64.28,64.289,64.274,64.279,16000000.0
2009-12-21 00:12:00,64.275,64.285,64.275,64.285,12800000.0
2009-12-21 00:13:00,64.289,64.289,64.28,64.28,14400000.0
2009-12-21 00:14:00,64.277,64.284,64.276,64.276,24000000.0
2009-12-21 00:15:00,64.275,64.285,64.274,64.285,28800000.0
2009-12-21 00:16:00,64.289,64.289,64.279,64.281,14400000.0
2009-12-21 00:17:00,64.28,64.289,64.28,64.289,9600000.0
2009-12-21 00:18:00,64.284,64.284,64.28,64.282,12800000.0
2009-12-21 00:19:00,64.293,64.313,64.293,64.304,12800000.0
2009-12-21 00:20:00,64.294,64.294,64.281,64.281,17600000.0
2009-12-21 00:21:00,64.289,64.313,64.289,64.313,8000000.0
2009-12-21 00:22:00,64.301,64.333,64.296,64.296,17000000.0
2009-12-21 00:23:00,64.296,64.321,64.296,64.321,8000000.0
2009-12-21 00:24:00,64.325,64.345,64.31,64.319,14400000.0
2009-12-21 00:25:00,64.317,64.326,64.309,64.309,9600000.0
2009-12-21 00:26:00,64.325,64.326,64.301,64.301,11200000.0
2009-12-21 00:27:00,64.319,64.319,64.3,64.301,9600000.0
2009-12-21 00:28:00,64.308,64.32,64.303,64.315,32000000.0
2009-12-21 00:29:00,64.312,64.32,64.312,64.32,12800000.0
2009-12-21 00:30:00,64.324,64.357,64.324,64.357,8000000.0
2009-12-21 00:31:00,64.36,64.381,64.36,64.381,8000000.0
2009-12-21 00:32:00,64.388,64.396,64.384,64.396,12800000.0
2009-12-21 00:33:00,64.382,64.398,64.382,64.392,12800000.0
2009-12-21 00:34:00,64.375,64.375,64.346,64.346,19200000.0
2009-12-21 00:35:00,64.342,64.349,64.335,64.349,28800000.0
2009-12-21 00:36:00,64.367,64.386,64.367,64.372,14400000.0
2009-12-21 00:37:00,64.389,64.389,64.356,64.362,12800000.0
2009-12-21 00:38:00,64.373,64.39,64.298,64.388,12800000.0
2009-12-21 00:39:00,64.369,64.369,64.35,64.356,12800000.0
2009-12-21 00:40:00,64.365,64.37,64.358,64.361,11200000.0
2009-12-21 00:41:00,64.379,64.389,64.379,64.381,12800000.0
2009-12-21 00:42:00,64.385,64.385,64.369,64.371,9600000.0
2009-12-21 00:43:00,64.358,64.373,64.358,64.368,9600000.0
2009-12-21 00:44:00,64.362,64.366,64.344,64.359,8000000.0
2009-12-21 00:45:00,64.351,64.359,64.346,64.359,11200000.0
2009-12-21 00:46:00,64.348,64.348,64.334,64.347,9600000.0
2009-12-21 00:47:00,64.346,64.347,64.335,64.336,12800000.0
2009-12-21 00:48:00,64.335,64.34,64.329,64.329,11200000.0
2009-12-21 00:49:00,64.321,64.321,64.304,64.307,16000000.0
2009-12-21 00:50:00,64.319,64.328,64.319,64.325,22400000.0
2009-12-21 00:51:00,64.322,64.333,64.321,64.327,17600000.0
2009-12-21 00:52:00,64.312,64.323,64.312,64.312,8000000.0
2009-12-21 00:53:00,64.316,64.331,64.316,64.325,8000000.0
2009-12-21 00:54:00,64.335,64.341,64.335,64.341,11200000.0
2009-12-21 00:55:00,64.317,64.337,64.317,64.333,29200000.0
2009-12-21 00:56:00,64.321,64.344,64.319,64.326,14400000.0
2009-12-21 00:57:00,64.335,64.339,64.325,64.325,11200000.0
2009-12-21 00:58:00,64.314,64.314,64.296,64.296,12800000.0
2009-12-21 00:59:00,64.288,64.299,64.287,64.287,11200000.0
2009-12-21 01:00:00,64.298,64.314,64.292,64.314,16000000.0
2009-12-21 01:01:00,64.318,64.334,64.296,64.334,17600000.0
2009-12-21 01:02:00,64.31,64.31,64.3,64.304,11200000.0
2009-12-21 01:03:00,64.297,64.298,64.281,64.281,22400000.0
2009-12-21 01:04:00,64.285,64.297,64.285,64.295,12800000.0
2009-12-21 01:05:00,64.299,64.315,64.299,64.315,30400000.0
2009-12-21 01:06:00,64.321,64.34,64.321,64.34,8000000.0
2009-12-21 01:07:00,64.36,64.382,64.36,64.382,11200000.0
2009-12-21 01:08:00,64.382,64.382,64.367,64.37,16000000.0
2009-12-21 01:09:00,64.364,64.364,64.348,64.348,9600000.0
2009-12-21 01:10:00,64.334,64.334,64.319,64.325,12800000.0
2009-12-21 01:11:00,64.32,64.323,64.314,64.314,11200000.0
2009-12-21 01:12:00,64.304,64.309,64.303,64.309,8000000.0
2009-12-21 01:13:00,64.3,64.3,64.291,64.291,17600000.0
2009-12-21 01:14:00,64.284,64.284,64.275,64.28,9600000.0
2009-12-21 01:15:00,64.281,64.283,64.277,64.279,17600000.0
2009-12-21 01:16:00,64.277,64.277,64.261,64.261,25600000.0
2009-12-21 01:17:00,64.261,64.264,64.258,64.261,11200000.0
2009-12-21 01:18:00,64.252,64.262,64.235,64.235,12800000.0
2009-12-21 01:19:00,64.24,64.255,64.234,64.234,8000000.0
2009-12-21 01:20:00,64.238,64.253,64.226,64.245,19200000.0
2009-12-21 01:21:00,64.253,64.276,64.253,64.276,8000000.0
2009-12-21 01:22:00,64.272,64.288,64.272,64.288,9600000.0
2009-12-21 01:23:00,64.291,64.309,64.287,64.309,16000000.0
2009-12-21 01:24:00,64.301,64.301,64.287,64.29,12800000.0
2009-12-21 01:25:00,64.289,64.294,64.289,64.294,10600000.0
2009-12-21 01:26:00,64.287,64.299,64.287,64.288,14400000.0
2009-12-21 01:27:00,64.283,64.29,64.283,64.286,12800000.0
2009-12-21 01:28:00,64.281,64.289,64.281,64.286,8000000.0
2009-12-21 01:29:00,64.277,64.284,64.276,64.283,16000000.0
2009-12-21 01:30:00,64.281,64.294,64.281,64.294,8000000.0
2009-12-21 01:31:00,64.292,64.292,64.281,64.281,8000000.0
2009-12-21 01:32:00,64.276,64.28,64.274,64.279,12800000.0
2009-12-21 01:33:00,64.277,64.281,64.27,64.281,9600000.0
2009-12-21 01:34:00,64.284,64.292,64.28,64.292,24000000.0
2009-12-21 01:35:00,64.279,64.283,64.271,64.283,8000000.0
2009-12-21 01:36:00,64.289,64.292,64.286,64.29,14400000.0
2009-12-21 01:37:00,64.3,64.307,64.289,64.289,8000000.0
2009-12-21 01:38:00,64.263,64.265,64.252,64.252,9600000.0
2009-12-21 01:39:00,64.243,64.253,64.243,64.246,14400000.0
2009-12-21 01:40:00,64.254,64.257,64.247,64.257,25600000.0
2009-12-21 01:41:00,64.266,64.266,64.244,64.259,12800000.0
2009-12-21 01:42:00,64.264,64.264,64.255,64.255,12800000.0
2009-12-21 01:43:00,64.254,64.265,64.254,64.265,12800000.0
2009-12-21 01:44:00,64.283,64.297,64.283,64.295,8000000.0
2009-12-21 01:45:00,64.299,64.299,64.29,64.293,12800000.0
2009-12-21 01:46:00,64.282,64.282,64.265,64.265,9600000.0
2009-12-21 01:47:00,64.265,64.268,64.257,64.261,19600000.0
2009-12-21 01:48:00,64.264,64.272,64.255,64.27,9600000.0
2009-12-21 01:49:00,64.234,64.246,64.216,64.244,12800000.0
2009-12-21 01:50:00,64.245,64.251,64.244,64.25,14400000.0
2009-12-21 01:51:00,64.248,64.251,64.229,64.229,17600000.0
2009-12-21 01:52:00,64.228,64.232,64.215,64.215,20800000.0
2009-12-21 01:53:00,64.195,64.203,64.185,64.195,17600000.0
2009-12-21 01:54:00,64.2,64.203,64.193,64.197,12800000.0
2009-12-21 01:55:00,64.202,64.208,64.202,64.208,10600000.0
2009-12-21 01:56:00,64.215,64.252,64.215,64.252,12800000.0
2009-12-21 01:57:00,64.266,64.266,64.258,64.259,19200000.0
2009-12-21 01:58:00,64.251,64.255,64.251,64.251,11200000.0
2009-12-21 01:59:00,64.244,64.244,64.234,64.241,11200000.0
2009-12-21 02:00:00,64.245,64.245,64.222,64.225,9600000.0
2009-12-21 02:01:00,64.225,64.225,64.207,64.21,18000000.0
2009-12-21 02:02:00,64.186,64.223,64.173,64.223,11200000.0
2009-12-21 02:03:00,64.228,64.232,64.224,64.232,8000000.0
2009-12-21 02:04:00,64.228,64.241,64.228,64.24,8000000.0
2009-12-21 02:05:00,64.219,64.219,64.184,64.185,12800000.0
2009-12-21 02:06:00,64.175,64.187,64.173,64.177,14400000.0
2009-12-21 02:07:00,64.172,64.196,64.172,64.187,12800000.0
2009-12-21 02:08:00,64.187,64.205,64.184,64.196,8000000.0
2009-12-21 02:09:00,64.204,64.207,64.19,64.207,16000000.0
2009-12-21 02:10:00,64.186,64.192,64.178,64.178,16000000.0
2009-12-21 02:11:00,64.185,64.204,64.179,64.204,12800000.0
2009-12-21 02:12:00,64.202,64.202,64.191,64.197,8000000.0
2009-12-21 02:13:00,64.191,64.199,64.187,64.194,8000000.0
2009-12-21 02:14:00,64.181,64.19,64.181,64.188,8000000.0
2009-12-21 02:15:00,64.181,64.184,64.165,64.178,11200000.0
2009-12-21 02:16:00,64.173,64.177,64.171,64.174,9600000.0
2009-12-21 02:17:00,64.174,64.176,64.166,64.166,9600000.0
2009-12-21 02:18:00,64.159,64.173,64.159,64.173,12800000.0
2009-12-21 02:19:00,64.167,64.188,64.164,64.188,12800000.0
2009-12-21 02:20:00,64.184,64.194,64.099,64.194,12800000.0
2009-12-21 02:21:00,64.193,64.193,64.186,64.186,8000000.0
2009-12-21 02:22:00,64.19,64.193,64.184,64.188,14800000.0
2009-12-21 02:23:00,64.173,64.18,64.154,64.179,9600000.0
2009-12-21 02:24:00,64.17,64.184,64.167,64.184,11600000.0
2009-12-21 02:25:00,64.195,64.21,64.182,64.21,17600000.0
2009-12-21 02:26:00,64.205,64.22,64.205,64.22,12800000.0
2009-12-21 02:27:00,64.226,64.226,64.208,64.208,11200000.0
2009-12-21 02:28:00,64.213,64.219,64.204,64.206,12800000.0
2009-12-21 02:29:00,64.193,64.204,64.193,64.196,11200000.0
2009-12-21 02:30:00,64.198,64.201,64.193,64.196,12800000.0
2009-12-21 02:31:00,64.22,64.22,64.214,64.214,8000000.0
2009-12-21 02:32:00,64.218,64.224,64.208,64.208,11200000.0
2009-12-21 02:33:00,64.193,64.226,64.183,64.226,11200000.0
2009-12-21 02:34:00,64.223,64.229,64.222,64.229,9600000.0
2009-12-21 02:35:00,64.247,64.247,64.241,64.243,9600000.0
2009-12-21 02:36:00,64.231,64.233,64.216,64.216,12800000.0
2009-12-21 02:37:00,64.211,64.225,64.211,64.217,12800000.0
2009-12-21 02:38:00,64.205,64.225,64.205,64.215,18000000.0
2009-12-21 02:39:00,64.213,64.23,64.213,64.23,8000000.0
2009-12-21 02:40:00,64.221,64.221,64.216,64.216,3200000.0
2009-12-21 02:41:00,64.227,64.227,64.222,64.226,11200000.0
2009-12-21 02:42:00,64.214,64.214,64.2,64.204,8000000.0
2009-12-21 02:43:00,64.187,64.189,64.169,64.169,9600000.0
2009-12-21 02:44:00,64.171,64.177,64.166,64.173,11200000.0
2009-12-21 02:45:00,64.202,64.218,64.202,64.218,11600000.0
2009-12-21 02:46:00,64.201,64.212,64.201,64.212,11200000.0
2009-12-21 02:47:00,64.239,64.247,64.236,64.24,12800000.0
2009-12-21 02:48:00,64.245,64.251,64.16,64.16,11200000.0
2009-12-21 02:49:00,64.253,64.259,64.25,64.259,9600000.0
2009-12-21 02:50:00,64.262,64.278,64.252,64.278,12800000.0
2009-12-21 02:51:00,64.286,64.287,64.269,64.287,11200000.0
2009-12-21 02:52:00,64.296,64.312,64.296,64.312,11600000.0
2009-12-21 02:53:00,64.31,64.322,64.309,64.309,11200000.0
2009-12-21 02:54:00,64.317,64.319,64.303,64.303,12800000.0
2009-12-21 02:55:00,64.295,64.298,64.283,64.283,11200000.0
2009-12-21 02:56:00,64.273,64.273,64.255,64.255,11200000.0
2009-12-21 02:57:00,64.256,64.271,64.253,64.271,11600000.0
2009-12-21 02:58:00,64.258,64.258,64.189,64.189,11200000.0
2009-12-21 02:59:00,64.242,64.242,64.216,64.216,11200000.0
2009-12-21 03:00:00,64.216,64.223,64.215,64.222,12800000.0
2009-12-21 03:01:00,64.222,64.222,64.201,64.201,11200000.0
2009-12-21 03:02:00,64.205,64.216,64.196,64.216,17600000.0
2009-12-21 03:03:00,64.234,64.251,64.234,64.248,14400000.0
2009-12-21 03:04:00,64.243,64.245,64.235,64.238,11200000.0
2009-12-21 03:05:00,64.22,64.234,64.22,64.22,16000000.0
2009-12-21 03:06:00,64.24,64.248,64.24,64.241,16000000.0
2009-12-21 03:07:00,64.258,64.259,64.249,64.259,17600000.0
2009-12-21 03:08:00,64.262,64.262,64.239,64.244,11200000.0
2009-12-21 03:09:00,64.234,64.236,64.22,64.22,11200000.0
2009-12-21 03:10:00,64.221,64.221,64.197,64.212,9600000.0
2009-12-21 03:11:00,64.189,64.189,64.177,64.177,17600000.0
2009-12-21 03:12:00,64.174,64.174,64.139,64.139,11600000.0
2009-12-21 03:13:00,64.136,64.144,64.136,64.142,8000000.0
2009-12-21 03:14:00,64.146,64.146,64.134,64.134,9600000.0
2009-12-21 03:15:00,64.139,64.139,64.135,64.135,9600000.0
2009-12-21 03:16:00,64.143,64.164,64.143,64.164,8000000.0
2009-12-21 03:17:00,64.134,64.151,64.115,64.125,11200000.0
2009-12-21 03:18:00,64.15,64.157,64.136,64.136,11200000.0
2009-12-21 03:19:00,64.142,64.147,64.127,64.127,12800000.0
2009-12-21 03:20:00,64.119,64.119,64.104,64.104,9600000.0
2009-12-21 03:21:00,64.104,64.104,64.091,64.096,14400000.0
2009-12-21 03:22:00,64.094,64.099,64.091,64.099,9600000.0
2009-12-21 03:23:00,64.098,64.107,64.098,64.104,12800000.0
2009-12-21 03:24:00,64.092,64.092,64.079,64.079,11200000.0
2009-12-21 03:25:00,64.076,64.097,64.076,64.095,17600000.0
2009-12-21 03:26:00,64.102,64.12,64.094,64.12,11200000.0
2009-12-21 03:27:00,64.134,64.137,64.124,64.137,9600000.0
2009-12-21 03:28:00,64.169,64.18,64.168,64.18,9600000.0
2009-12-21 03:29:00,64.16,64.161,64.151,64.151,12800000.0
2009-12-21 03:30:00,64.155,64.161,64.153,64.161,8000000.0
2009-12-21 03:31:00,64.165,64.174,64.165,64.174,12800000.0
2009-12-21 03:32:00,64.174,64.175,64.17,64.171,12800000.0
2009-12-21 03:33:00,64.166,64.17,64.164,64.164,11200000.0
2009-12-21 03:34:00,64.152,64.152,64.139,64.148,11200000.0
2009-12-21 03:35:00,64.147,64.156,64.147,64.156,9600000.0
2009-12-21 03:36:00,64.161,64.17,64.156,64.156,12800000.0
2009-12-21 03:37:00,64.153,64.159,64.151,64.151,8000000.0
2009-12-21 03:38:00,64.142,64.142,64.124,64.13,9600000.0
2009-12-21 03:39:00,64.132,64.132,64.127,64.132,8000000.0
2009-12-21 03:40:00,64.139,64.141,64.134,64.134,9600000.0
2009-12-21 03:41:00,64.139,64.139,64.125,64.125,11200000.0
2009-12-21 03:42:00,64.106,64.117,64.106,64.117,12200000.0
2009-12-21 03:43:00,64.117,64.117,64.096,64.096,8000000.0
2009-12-21 03:44:00,64.097,64.114,64.097,64.114,10600000.0
2009-12-21 03:45:00,64.117,64.126,64.115,64.115,11200000.0
2009-12-21 03:46:00,64.099,64.099,64.068,64.068,12800000.0
2009-12-21 03:47:00,64.08,64.105,64.08,64.093,11200000.0
2009-12-21 03:48:00,64.119,64.119,64.094,64.094,11200000.0
2009-12-21 03:49:00,64.1,64.104,64.095,64.104,12800000.0
2009-12-21 03:50:00,64.075,64.087,64.067,64.067,12800000.0
2009-12-21 03:51:00,64.072,64.074,64.056,64.058,12800000.0
2009-12-21 03:52:00,64.033,64.043,64.027,64.027,16000000.0
2009-12-21 03:53:00,64.032,64.042,64.028,64.039,11200000.0
2009-12-21 03:54:00,64.048,64.062,64.042,64.056,12200000.0
2009-12-21 03:55:00,64.054,64.054,64.041,64.041,8000000.0
2009-12-21 03:56:00,64.057,64.067,64.052,64.067,11200000.0
2009-12-21 03:57:00,64.06,64.097,64.06,64.097,12800000.0
2009-12-21 03:58:00,64.107,64.108,64.1,64.102,11200000.0
2009-12-21 03:59:00,64.097,64.097,64.083,64.09,12800000.0
2009-12-21 04:00:00,64.075,64.093,64.075,64.093,9600000.0
2009-12-21 04:01:00,64.092,64.1,64.092,64.1,10000000.0
2009-12-21 04:02:00,64.1,64.1,64.08,64.091,12800000.0
2009-12-21 04:03:00,64.089,64.115,64.089,64.11,12800000.0
2009-12-21 04:04:00,64.1,64.121,64.095,64.121,12800000.0
2009-12-21 04:05:00,64.113,64.113,64.107,64.113,11200000.0
2009-12-21 04:06:00,64.106,64.107,64.07,64.07,8000000.0
2009-12-21 04:07:00,64.056,64.067,64.051,64.06,14400000.0
2009-12-21 04:08:00,64.07,64.077,64.049,64.049,9600000.0
2009-12-21 04:09:00,64.043,64.049,64.039,64.045,11200000.0
2009-12-21 04:10:00,64.043,64.055,64.042,64.05,17600000.0
2009-12-21 04:11:00,64.024,64.024,64.005,64.018,8000000.0
2009-12-21 04:12:00,64.037,64.044,64.005,64.008,12800000.0
2009-12-21 04:13:00,64.034,64.035,64.027,64.029,11200000.0
2009-12-21 04:14:00,64.023,64.023,64.009,64.009,16000000.0
2009-12-21 04:15:00,64.02,64.02,64.005,64.014,12800000.0
2009-12-21 04:16:00,64.021,64.021,64.0,64.007,11200000.0
2009-12-21 04:17:00,64.02,64.02,64.001,64.001,14400000.0
2009-12-21 04:18:00,63.997,64.007,63.996,64.0,9600000.0
2009-12-21 04:19:00,64.007,64.007,63.978,63.986,12800000.0
2009-12-21 04:20:00,64.004,64.004,63.981,63.985,12800000.0
2009-12-21 04:21:00,64.01,64.013,64.009,64.01,11200000.0
2009-12-21 04:22:00,64.002,64.015,63.998,64.015,16000000.0
2009-12-21 04:23:00,64.03,64.034,64.026,64.026,12800000.0
2009-12-21 04:24:00,64.04,64.045,64.04,64.045,9600000.0
2009-12-21 04:25:00,64.039,64.053,64.039,64.052,8000000.0
2009-12-21 04:26:00,64.077,64.082,64.077,64.081,12800000.0
2009-12-21 04:27:00,64.078,64.089,64.057,64.089,17600000.0
2009-12-21 04:28:00,64.086,64.088,64.081,64.083,11200000.0
2009-12-21 04:29:00,64.085,64.092,64.08,64.09,12800000.0
2009-12-21 04:30:00,64.073,64.085,64.073,64.084,11200000.0
2009-12-21 04:31:00,64.092,64.092,64.079,64.09,12800000.0
2009-12-21 04:32:00,64.06,64.09,64.06,64.079,16000000.0
2009-12-21 04:33:00,64.093,64.099,64.093,64.095,8000000.0
2009-12-21 04:34:00,64.091,64.097,64.001,64.085,11200000.0
2009-12-21 04:35:00,64.075,64.079,64.074,64.079,9600000.0
2009-12-21 04:36:00,64.088,64.101,64.088,64.101,11200000.0
2009-12-21 04:37:00,64.104,64.122,64.104,64.114,12800000.0
2009-12-21 04:38:00,64.099,64.112,64.099,64.108,13200000.0
2009-12-21 04:39:00,64.102,64.11,64.092,64.098,12800000.0
2009-12-21 04:40:00,64.09,64.096,64.086,64.087,12800000.0
2009-12-21 04:41:00,64.09,64.092,64.088,64.088,8000000.0
2009-12-21 04:42:00,64.079,64.093,64.079,64.086,9600000.0
2009-12-21 04:43:00,64.087,64.093,64.078,64.078,12800000.0
2009-12-21 04:44:00,64.099,64.106,64.099,64.1,12800000.0
2009-12-21 04:45:00,64.103,64.109,64.103,64.106,12800000.0
2009-12-21 04:46:00,64.098,64.098,64.074,64.074,8000000.0
2009-12-21 04:47:00,64.068,64.089,64.068,64.089,8000000.0
2009-12-21 04:48:00,64.093,64.093,64.075,64.082,8000000.0
2009-12-21 04:49:00,64.085,64.102,64.085,64.102,8000000.0
2009-12-21 04:50:00,64.104,64.104,64.096,64.101,11200000.0
2009-12-21 04:51:00,64.095,64.102,64.075,64.075,9600000.0
2009-12-21 04:52:00,64.087,64.103,64.087,64.097,12800000.0
2009-12-21 04:53:00,64.099,64.111,64.099,64.111,17600000.0
2009-12-21 04:54:00,64.116,64.118,64.098,64.109,11200000.0
2009-12-21 04:55:00,64.092,64.104,64.091,64.104,11200000.0
2009-12-21 04:56:00,64.099,64.099,64.078,64.082,17600000.0
2009-12-21 04:57:00,64.088,64.088,64.07,64.07,12800000.0
2009-12-21 04:58:00,64.059,64.071,64.059,64.069,11200000.0
2009-12-21 04:59:00,64.083,64.083,64.074,64.074,12800000.0
2009-12-21 05:00:00,64.077,64.077,64.059,64.071,11200000.0
2009-12-21 05:01:00,64.076,64.076,64.059,64.068,14400000.0
2009-12-21 05:02:00,64.081,64.084,64.064,64.064,11200000.0
2009-12-21 05:03:00,64.08,64.081,64.065,64.08,12800000.0
2009-12-21 05:04:00,64.042,64.075,64.042,64.075,12800000.0
2009-12-21 05:05:00,64.083,64.085,64.076,64.078,11200000.0
2009-12-21 05:06:00,64.082,64.087,64.078,64.086,11200000.0
2009-12-21 05:07:00,64.064,64.1,64.064,64.1,9600000.0
2009-12-21 05:08:00,64.113,64.113,64.102,64.103,12800000.0
2009-12-21 05:09:00,64.102,64.107,64.102,64.106,11200000.0
2009-12-21 05:10:00,64.108,64.108,64.093,64.098,11200000.0
2009-12-21 05:11:00,64.097,64.115,64.097,64.114,12800000.0
2009-12-21 05:12:00,64.116,64.127,64.116,64.127,12800000.0
2009-12-21 05:13:00,64.142,64.199,64.142,64.199,12800000.0
2009-12-21 05:14:00,64.209,64.229,64.209,64.218,12800000.0
2009-12-21 05:15:00,64.193,64.207,64.193,64.207,8000000.0
2009-12-21 05:16:00,64.205,64.222,64.205,64.222,8000000.0
2009-12-21 05:17:00,64.215,64.215,64.197,64.197,11200000.0
2009-12-21 05:18:00,64.216,64.216,64.203,64.21,12800000.0
2009-12-21 05:19:00,64.212,64.212,64.201,64.202,10000000.0
2009-12-21 05:20:00,64.199,64.203,64.199,64.201,11200000.0
2009-12-21 05:21:00,64.196,64.216,64.196,64.216,8400000.0
2009-12-21 05:22:00,64.2,64.21,64.199,64.201,16000000.0
2009-12-21 05:23:00,64.198,64.204,64.197,64.197,12800000.0
2009-12-21 05:24:00,64.182,64.2,64.182,64.2,11200000.0
2009-12-21 05:25:00,64.196,64.204,64.186,64.199,12800000.0
2009-12-21 05:26:00,64.224,64.23,64.223,64.226,12800000.0
2009-12-21 05:27:00,64.222,64.228,64.216,64.216,12800000.0
2009-12-21 05:28:00,64.211,64.211,64.197,64.207,9600000.0
2009-12-21 05:29:00,64.201,64.205,64.199,64.205,12800000.0
2009-12-21 05:30:00,64.192,64.209,64.182,64.209,9600000.0
2009-12-21 05:31:00,64.203,64.21,64.203,64.206,8000000.0
2009-12-21 05:32:00,64.165,64.19,64.165,64.184,8400000.0
2009-12-21 05:33:00,64.205,64.211,64.204,64.211,11200000.0
2009-12-21 05:34:00,64.201,64.201,64.189,64.196,18000000.0
2009-12-21 05:35:00,64.191,64.212,64.191,64.204,12800000.0
2009-12-21 05:36:00,64.203,64.209,64.2,64.207,12800000.0
2009-12-21 05:37:00,64.212,64.216,64.211,64.214,11200000.0
2009-12-21 05:38:00,64.22,64.227,64.211,64.227,12800000.0
2009-12-21 05:39:00,64.225,64.226,64.218,64.223,11200000.0
2009-12-21 05:40:00,64.223,64.228,64.221,64.225,14400000.0
2009-12-21 05:41:00,64.228,64.238,64.228,64.238,8000000.0
2009-12-21 05:42:00,64.235,64.235,64.23,64.232,9600000.0
2009-12-21 05:43:00,64.233,64.233,64.22,64.231,12800000.0
2009-12-21 05:44:00,64.222,64.222,64.215,64.218,12800000.0
2009-12-21 05:45:00,64.213,64.22,64.211,64.216,16000000.0
2009-12-21 05:46:00,64.21,64.222,64.21,64.222,8000000.0
2009-12-21 05:47:00,64.222,64.224,64.211,64.215,11200000.0
2009-12-21 05:48:00,64.214,64.228,64.214,64.223,13800000.0
2009-12-21 05:49:00,64.224,64.229,64.223,64.224,17600000.0
2009-12-21 05:50:00,64.224,64.231,64.217,64.217,11200000.0
2009-12-21 05:51:00,64.223,64.223,64.196,64.196,11200000.0
2009-12-21 05:52:00,64.222,64.222,64.207,64.216,12800000.0
2009-12-21 05:53:00,64.208,64.216,64.206,64.213,17600000.0
2009-12-21 05:54:00,64.204,64.217,64.2,64.217,17600000.0
2009-12-21 05:55:00,64.213,64.234,64.165,64.165,11200000.0
2009-12-21 05:56:00,64.225,64.227,64.217,64.225,11200000.0
2009-12-21 05:57:00,64.225,64.227,64.22,64.22,12800000.0
2009-12-21 05:58:00,64.214,64.214,64.208,64.214,12800000.0
2009-12-21 05:59:00,64.213,64.22,64.205,64.211,12800000.0
2009-12-21 06:00:00,64.204,64.21,64.193,64.193,14400000.0
2009-12-21 06:01:00,64.187,64.203,64.187,64.203,16000000.0
2009-12-21 06:02:00,64.198,64.198,64.188,64.196,12800000.0
2009-12-21 06:03:00,64.203,64.203,64.189,64.189,12800000.0
2009-12-21 06:04:00,64.185,64.191,64.181,64.182,11200000.0
2009-12-21 06:05:00,64.17,64.18,64.17,64.176,9600000.0
2009-12-21 06:06:00,64.176,64.176,64.158,64.159,17600000.0
2009-12-21 06:07:00,64.156,64.156,64.144,64.155,12800000.0
2009-12-21 06:08:00,64.073,64.193,64.073,64.159,9600000.0
2009-12-21 06:09:00,64.136,64.136,64.128,64.131,11200000.0
2009-12-21 06:10:00,64.117,64.122,64.11,64.122,8000000.0
2009-12-21 06:11:00,64.119,64.126,64.113,64.126,17600000.0
2009-12-21 06:12:00,64.141,64.144,64.132,64.139,12800000.0
2009-12-21 06:13:00,64.134,64.134,64.12,64.12,8000000.0
2009-12-21 06:14:00,64.109,64.133,64.109,64.133,14400000.0
2009-12-21 06:15:00,64.102,64.125,64.102,64.125,9600000.0
2009-12-21 06:16:00,64.119,64.119,64.085,64.085,9600000.0
2009-12-21 06:17:00,64.071,64.082,64.071,64.082,9600000.0
2009-12-21 06:18:00,64.084,64.09,64.083,64.089,14400000.0
2009-12-21 06:19:00,64.095,64.1,64.086,64.086,12800000.0
2009-12-21 06:20:00,64.094,64.098,64.089,64.091,9600000.0
2009-12-21 06:21:00,64.095,64.095,64.064,64.064,8000000.0
2009-12-21 06:22:00,64.086,64.09,64.079,64.09,8000000.0
2009-12-21 06:23:00,64.085,64.089,64.075,64.075,17600000.0
2009-12-21 06:24:00,64.052,64.07,64.052,64.061,11200000.0
2009-12-21 06:25:00,64.07,64.082,64.058,64.058,9600000.0
2009-12-21 06:26:00,64.08,64.08,64.069,64.069,10600000.0
2009-12-21 06:27:00,64.07,64.07,64.063,64.066,11200000.0
2009-12-21 06:28:00,64.052,64.066,64.05,64.05,11200000.0
2009-12-21 06:29:00,64.069,64.071,64.062,64.067,12800000.0
2009-12-21 06:30:00,64.061,64.068,64.047,64.047,9600000.0
2009-12-21 06:31:00,64.064,64.068,64.058,64.068,12800000.0
2009-12-21 06:32:00,64.072,64.088,64.072,64.088,11200000.0
2009-12-21 06:33:00,64.088,64.088,64.073,64.08,17600000.0
2009-12-21 06:34:00,64.069,64.09,64.069,64.09,11200000.0
2009-12-21 06:35:00,64.089,64.089,64.081,64.083,9600000.0
2009-12-21 06:36:00,64.077,64.085,64.075,64.08,17600000.0
2009-12-21 06:37:00,64.074,64.077,64.069,64.077,12800000.0
2009-12-21 06:38:00,64.083,64.088,64.081,64.085,11200000.0
2009-12-21 06:39:00,64.092,64.111,64.092,64.111,9600000.0
2009-12-21 06:40:00,64.108,64.121,64.108,64.121,12800000.0
2009-12-21 06:41:00,64.116,64.116,64.088,64.094,12800000.0
2009-12-21 06:42:00,64.098,64.111,64.098,64.103,12800000.0
2009-12-21 06:43:00,64.11,64.111,64.098,64.108,8000000.0
2009-12-21 06:44:00,64.135,64.141,64.126,64.136,17600000.0
2009-12-21 06:45:00,64.143,64.147,64.131,64.131,12800000.0
2009-12-21 06:46:00,64.138,64.144,64.133,64.133,11200000.0
2009-12-21 06:47:00,64.134,64.136,64.128,64.128,12800000.0
2009-12-21 06:48:00,64.125,64.136,64.12,64.122,12800000.0
2009-12-21 06:49:00,64.116,64.118,64.097,64.107,12800000.0
2009-12-21 06:50:00,64.092,64.092,64.084,64.084,12800000.0
2009-12-21 06:51:00,64.104,64.108,64.09,64.106,11200000.0
2009-12-21 06:52:00,64.114,64.118,64.107,64.118,12800000.0
2009-12-21 06:53:00,64.124,64.131,64.124,64.127,8000000.0
2009-12-21 06:54:00,64.141,64.145,64.136,64.137,14400000.0
2009-12-21 06:55:00,64.13,64.13,64.116,64.129,11200000.0
2009-12-21 06:56:00,64.13,64.134,64.125,64.13,12800000.0
2009-12-21 06:57:00,64.125,64.125,64.108,64.11,9600000.0
2009-12-21 06:58:00,64.11,64.12,64.106,64.111,17600000.0
2009-12-21 06:59:00,64.109,64.109,64.089,64.103,12800000.0
2009-12-21 07:00:00,64.103,64.107,64.018,64.097,14400000.0
2009-12-21 07:01:00,64.105,64.111,64.102,64.103,17600000.0
2009-12-21 07:02:00,64.1,64.102,64.08,64.08,11200000.0
2009-12-21 07:03:00,64.07,64.078,64.07,64.07,11200000.0
2009-12-21 07:04:00,64.072,64.075,64.071,64.073,11200000.0
2009-12-21 07:05:00,64.058,64.06,64.048,64.048,8000000.0
2009-12-21 07:06:00,64.077,64.081,64.074,64.08,12800000.0
2009-12-21 07:07:00,64.086,64.097,64.086,64.097,11200000.0
2009-12-21 07:08:00,64.096,64.098,64.088,64.098,11200000.0
2009-12-21 07:09:00,64.08,64.098,64.072,64.098,12800000.0
2009-12-21 07:10:00,64.05,64.084,64.05,64.084,11200000.0
2009-12-21 07:11:00,64.097,64.1,64.072,64.072,12800000.0
2009-12-21 07:12:00,64.088,64.1,64.087,64.1,11200000.0
2009-12-21 07:13:00,64.098,64.105,64.091,64.105,9600000.0
2009-12-21 07:14:00,64.09,64.101,64.09,64.101,9600000.0
2009-12-21 07:15:00,64.091,64.091,64.071,64.078,11200000.0
2009-12-21 07:16:00,64.067,64.067,64.057,64.059,12800000.0
2009-12-21 07:17:00,64.058,64.058,64.047,64.05,12800000.0
2009-12-21 07:18:00,64.05,64.05,64.042,64.042,8000000.0
2009-12-21 07:19:00,64.058,64.058,64.035,64.038,12800000.0
2009-12-21 07:20:00,64.029,64.031,64.027,64.027,9600000.0
2009-12-21 07:21:00,64.023,64.034,64.023,64.032,12800000.0
2009-12-21 07:22:00,64.045,64.048,64.044,64.046,11200000.0
2009-12-21 07:23:00,64.061,64.066,64.06,64.064,11200000.0
2009-12-21 07:24:00,64.064,64.064,64.035,64.035,9600000.0
2009-12-21 07:25:00,64.04,64.057,64.031,64.057,9600000.0
2009-12-21 07:26:00,64.032,64.057,64.032,64.057,16000000.0
2009-12-21 07:27:00,64.059,64.062,64.052,64.052,8000000.0
2009-12-21 07:28:00,64.052,64.056,64.039,64.047,12800000.0
2009-12-21 07:29:00,64.068,64.079,64.068,64.072,14400000.0
2009-12-21 07:30:00,64.074,64.079,64.065,64.078,12800000.0
2009-12-21 07:31:00,64.073,64.079,64.068,64.068,17600000.0
2009-12-21 07:32:00,64.071,64.085,64.065,64.084,12800000.0
2009-12-21 07:33:00,64.09,64.092,64.084,64.084,9600000.0
2009-12-21 07:34:00,64.073,64.073,64.047,64.052,12800000.0
2009-12-21 07:35:00,64.049,64.058,64.049,64.055,8000000.0
2009-12-21 07:36:00,64.054,64.054,64.046,64.051,9600000.0
2009-12-21 07:37:00,64.058,64.061,64.056,64.056,8000000.0
2009-12-21 07:38:00,64.06,64.06,64.05,64.058,11200000.0
2009-12-21 07:39:00,64.054,64.071,64.054,64.071,11200000.0
2009-12-21 07:40:00,64.066,64.066,64.06,64.061,9600000.0
2009-12-21 07:41:00,64.05,64.053,64.038,64.038,12800000.0
2009-12-21 07:42:00,64.05,64.058,64.044,64.058,12800000.0
2009-12-21 07:43:00,64.059,64.06,64.05,64.057,12800000.0
2009-12-21 07:44:00,64.038,64.047,64.035,64.046,11200000.0
2009-12-21 07:45:00,64.059,64.059,64.046,64.055,12800000.0
2009-12-21 07:46:00,64.046,64.051,64.035,64.035,17600000.0
2009-12-21 07:47:00,64.044,64.055,64.041,64.041,14400000.0
2009-12-21 07:48:00,64.048,64.055,64.047,64.055,8000000.0
2009-12-21 07:49:00,64.057,64.057,64.044,64.044,17600000.0
2009-12-21 07:50:00,64.047,64.049,64.036,64.049,8000000.0
2009-12-21 07:51:00,64.057,64.057,64.046,64.054,12800000.0
2009-12-21 07:52:00,64.047,64.058,64.043,64.043,16000000.0
2009-12-21 07:53:00,64.041,64.045,64.037,64.041,11200000.0
2009-12-21 07:54:00,64.038,64.038,64.019,64.019,12800000.0
2009-12-21 07:55:00,64.019,64.033,64.012,64.029,8000000.0
2009-12-21 07:56:00,64.052,64.058,64.05,64.05,8000000.0
2009-12-21 07:57:00,64.041,64.056,64.041,64.056,9600000.0
2009-12-21 07:58:00,64.053,64.061,64.053,64.055,11200000.0
2009-12-21 07:59:00,64.038,64.04,64.03,64.03,12800000.0
2009-12-21 08:00:00,64.036,64.039,64.021,64.039,8000000.0
2009-12-21 08:01:00,64.036,64.055,64.036,64.051,8000000.0
2009-12-21 08:02:00,64.049,64.049,64.035,64.046,8000000.0
2009-12-21 08:03:00,64.048,64.048,64.038,64.038,11200000.0
2009-12-21 08:04:00,64.036,64.048,64.036,64.048,11200000.0
2009-12-21 08:05:00,64.057,64.057,64.042,64.051,14400000.0
2009-12-21 08:06:00,64.037,64.05,64.037,64.046,9600000.0
2009-12-21 08:07:00,64.057,64.064,64.053,64.064,8000000.0
2009-12-21 08:08:00,64.072,64.086,64.072,64.08,12800000.0
2009-12-21 08:09:00,64.06,64.074,64.06,64.074,12800000.0
2009-12-21 08:10:00,64.063,64.063,64.018,64.018,12800000.0
2009-12-21 08:11:00,63.986,63.989,63.977,63.981,11200000.0
2009-12-21 08:12:00,63.977,63.993,63.977,63.985,16000000.0
2009-12-21 08:13:00,63.981,63.981,63.97,63.972,12800000.0
2009-12-21 08:14:00,63.983,64.013,63.983,64.013,9600000.0
2009-12-21 08:15:00,64.013,64.013,63.983,63.997,16000000.0
2009-12-21 08:16:00,64.024,64.029,64.024,64.026,11200000.0
2009-12-21 08:17:00,64.026,64.04,64.025,64.04,12800000.0
2009-12-21 08:18:00,64.056,64.058,64.034,64.034,12800000.0
2009-12-21 08:19:00,64.037,64.039,64.021,64.025,9600000.0
2009-12-21 08:20:00,64.026,64.036,64.026,64.035,11200000.0
2009-12-21 08:21:00,64.066,64.069,64.056,64.062,9600000.0
2009-12-21 08:22:00,64.085,64.096,64.085,64.091,11200000.0
2009-12-21 08:23:00,64.088,64.088,64.081,64.084,11200000.0
2009-12-21 08:24:00,64.095,64.109,64.095,64.105,8000000.0
2009-12-21 08:25:00,64.1,64.106,64.099,64.106,9600000.0
2009-12-21 08:26:00,64.105,64.11,64.097,64.099,12800000.0
2009-12-21 08:27:00,64.097,64.104,64.083,64.104,8000000.0
2009-12-21 08:28:00,64.098,64.098,64.056,64.056,9600000.0
2009-12-21 08:29:00,64.052,64.06,64.05,64.06,8000000.0
2009-12-21 08:30:00,64.067,64.067,64.058,64.059,10600000.0
2009-12-21 08:31:00,64.056,64.073,64.056,64.069,12800000.0
2009-12-21 08:32:00,64.043,64.062,64.043,64.058,11200000.0
2009-12-21 08:33:00,64.043,64.043,64.02,64.02,11200000.0
2009-12-21 08:34:00,64.011,64.02,64.011,64.02,9600000.0
2009-12-21 08:35:00,64.01,64.019,64.01,64.016,9600000.0
2009-12-21 08:36:00,64.013,64.013,64.005,64.006,9600000.0
2009-12-21 08:37:00,64.004,64.004,63.994,64.001,9600000.0
2009-12-21 08:38:00,63.995,64.001,63.987,63.992,16000000.0
2009-12-21 08:39:00,63.991,64.007,63.991,64.006,14400000.0
2009-12-21 08:40:00,63.978,64.0,63.974,63.983,16000000.0
2009-12-21 08:41:00,64.001,64.018,64.001,64.012,17600000.0
2009-12-21 08:42:00,64.016,64.018,64.011,64.018,12800000.0
2009-12-21 08:43:00,64.024,64.029,64.018,64.018,12800000.0
2009-12-21 08:44:00,64.022,64.05,64.016,64.045,12800000.0
2009-12-21 08:45:00,64.038,64.049,64.037,64.049,9600000.0
2009-12-21 08:46:00,64.036,64.046,64.031,64.031,11200000.0
2009-12-21 08:47:00,64.002,64.016,63.998,64.016,11200000.0
2009-12-21 08:48:00,64.028,64.034,64.024,64.027,9600000.0
2009-12-21 08:49:00,64.013,64.013,63.995,64.011,17600000.0
2009-12-21 08:50:00,64.008,64.026,64.008,64.018,12800000.0
2009-12-21 08:51:00,64.041,64.055,64.041,64.041,9600000.0
2009-12-21 08:52:00,64.049,64.049,64.04,64.046,9600000.0
2009-12-21 08:53:00,64.049,64.066,64.049,64.066,16000000.0
2009-12-21 08:54:00,64.073,64.098,64.073,64.098,14400000.0
2009-12-21 08:55:00,64.1,64.102,64.091,64.101,11200000.0
2009-12-21 08:56:00,64.096,64.099,64.087,64.09,12800000.0
2009-12-21 08:57:00,64.075,64.089,64.075,64.087,11200000.0
2009-12-21 08:58:00,64.068,64.076,64.068,64.071,12800000.0
2009-12-21 08:59:00,64.059,64.072,64.054,64.071,11200000.0
2009-12-21 09:00:00,64.057,64.057,64.044,64.044,8000000.0
2009-12-21 09:01:00,64.048,64.051,64.042,64.044,11200000.0
2009-12-21 09:02:00,64.025,64.053,64.025,64.053,9600000.0
2009-12-21 09:03:00,64.055,64.065,64.045,64.065,16000000.0
2009-12-21 09:04:00,64.075,64.078,64.069,64.072,11200000.0
2009-12-21 09:05:00,64.069,64.075,64.065,64.065,11200000.0
2009-12-21 09:06:00,64.074,64.086,64.069,64.086,12800000.0
2009-12-21 09:07:00,64.09,64.098,64.085,64.097,9000000.0
2009-12-21 09:08:00,64.099,64.099,64.087,64.094,12800000.0
2009-12-21 09:09:00,64.109,64.126,64.109,64.117,9600000.0
2009-12-21 09:10:00,64.113,64.119,64.113,64.115,12800000.0
2009-12-21 09:11:00,64.127,64.133,64.122,64.133,12800000.0
2009-12-21 09:12:00,64.108,64.123,64.108,64.123,12800000.0
2009-12-21 09:13:00,64.13,64.138,64.126,64.126,9600000.0
2009-12-21 09:14:00,64.125,64.138,64.125,64.129,11200000.0
2009-12-21 09:15:00,64.122,64.126,64.109,64.111,11200000.0
2009-12-21 09:16:00,64.113,64.116,64.108,64.108,12800000.0
2009-12-21 09:17:00,64.105,64.11,64.104,64.11,8000000.0
2009-12-21 09:18:00,64.111,64.118,64.1,64.118,14400000.0
2009-12-21 09:19:00,64.119,64.119,64.088,64.088,12800000.0
2009-12-21 09:20:00,64.083,64.098,64.083,64.098,16000000.0
2009-12-21 09:21:00,64.078,64.088,64.078,64.087,11200000.0
2009-12-21 09:22:00,64.047,64.081,64.047,64.063,17600000.0
2009-12-21 09:23:00,64.072,64.085,64.069,64.069,12800000.0
2009-12-21 09:24:00,64.076,64.076,64.064,64.076,12800000.0
2009-12-21 09:25:00,64.064,64.064,64.057,64.062,9600000.0
2009-12-21 09:26:00,64.057,64.063,64.05,64.056,11200000.0
2009-12-21 09:27:00,64.053,64.06,64.043,64.06,11200000.0
2009-12-21 09:28:00,64.052,64.064,64.052,64.064,12800000.0
2009-12-21 09:29:00,64.061,64.077,64.061,64.077,11200000.0
2009-12-21 09:30:00,64.073,64.073,64.06,64.063,12800000.0
2009-12-21 09:31:00,64.069,64.074,64.069,64.074,9600000.0
2009-12-21 09:32:00,64.068,64.07,64.044,64.053,14400000.0
2009-12-21 09:33:00,64.07,64.077,64.068,64.077,12800000.0
2009-12-21 09:34:00,64.049,64.077,64.049,64.077,11200000.0
2009-12-21 09:35:00,64.071,64.081,64.07,64.075,12800000.0
2009-12-21 09:36:00,64.073,64.079,64.065,64.079,16000000.0
2009-12-21 09:37:00,64.021,64.089,64.021,64.078,8000000.0
2009-12-21 09:38:00,64.068,64.068,64.052,64.06,11200000.0
2009-12-21 09:39:00,64.064,64.07,64.062,64.07,12800000.0
2009-12-21 09:40:00,64.059,64.059,64.052,64.056,8000000.0
2009-12-21 09:41:00,64.061,64.064,64.06,64.063,11200000.0
2009-12-21 09:42:00,64.069,64.08,64.068,64.08,11200000.0
2009-12-21 09:43:00,64.086,64.086,64.074,64.074,12800000.0
2009-12-21 09:44:00,64.074,64.093,64.074,64.091,8000000.0
2009-12-21 09:45:00,64.099,64.112,64.089,64.09,12800000.0
2009-12-21 09:46:00,64.092,64.093,64.075,64.075,11200000.0
2009-12-21 09:47:00,64.099,64.101,64.095,64.099,9600000.0
2009-12-21 09:48:00,64.086,64.086,64.069,64.075,11200000.0
2009-12-21 09:49:00,64.068,64.071,64.062,64.064,12800000.0
2009-12-21 09:50:00,64.056,64.056,64.036,64.036,8000000.0
2009-12-21 09:51:00,64.036,64.042,64.033,64.042,16000000.0
2009-12-21 09:52:00,64.035,64.035,64.014,64.015,11200000.0
2009-12-21 09:53:00,64.01,64.065,64.01,64.065,12800000.0
2009-12-21 09:54:00,64.08,64.087,64.078,64.087,17600000.0
2009-12-21 09:55:00,64.098,64.1,64.085,64.085,11200000.0
2009-12-21 09:56:00,64.082,64.095,64.082,64.095,12800000.0
2009-12-21 09:57:00,64.096,64.096,64.074,64.074,9600000.0
2009-12-21 09:58:00,63.967,64.069,63.967,64.069,9600000.0
2009-12-21 09:59:00,64.074,64.08,64.07,64.08,17600000.0
2009-12-21 10:00:00,64.066,64.07,64.059,64.061,11200000.0
2009-12-21 10:01:00,64.065,64.067,64.059,64.059,12800000.0
2009-12-21 10:02:00,64.065,64.082,64.065,64.082,12800000.0
2009-12-21 10:03:00,64.094,64.109,64.094,64.095,11200000.0
2009-12-21 10:04:00,64.102,64.102,64.098,64.098,8000000.0
2009-12-21 10:05:00,64.079,64.086,64.078,64.086,8000000.0
2009-12-21 10:06:00,64.066,64.066,64.054,64.063,8000000.0
2009-12-21 10:07:00,64.07,64.076,64.063,64.074,12800000.0
2009-12-21 10:08:00,64.08,64.083,64.067,64.071,11200000.0
2009-12-21 10:09:00,64.066,64.071,64.058,64.065,12800000.0
2009-12-21 10:10:00,64.066,64.082,64.066,64.08,11200000.0
2009-12-21 10:11:00,64.083,64.083,64.065,64.065,11200000.0
2009-12-21 10:12:00,64.069,64.099,64.069,64.098,12800000.0
2009-12-21 10:13:00,64.084,64.084,64.074,64.08,12800000.0
2009-12-21 10:14:00,64.069,64.069,64.059,64.059,11200000.0
2009-12-21 10:15:00,64.061,64.068,64.057,64.068,12800000.0
2009-12-21 10:16:00,64.045,64.048,64.043,64.044,8000000.0
2009-12-21 10:17:00,64.05,64.058,64.048,64.053,11200000.0
2009-12-21 10:18:00,64.054,64.054,64.034,64.048,11200000.0
2009-12-21 10:19:00,64.049,64.049,64.038,64.038,11200000.0
2009-12-21 10:20:00,64.033,64.037,64.023,64.032,17600000.0
2009-12-21 10:21:00,64.036,64.046,64.033,64.044,11200000.0
2009-12-21 10:22:00,64.054,64.055,64.041,64.046,9600000.0
2009-12-21 10:23:00,64.039,64.039,64.024,64.025,11200000.0
2009-12-21 10:24:00,64.032,64.04,64.03,64.03,12800000.0
2009-12-21 10:25:00,64.028,64.029,64.014,64.028,11200000.0
2009-12-21 10:26:00,64.026,64.041,64.026,64.041,12800000.0
2009-12-21 10:27:00,64.056,64.058,64.046,64.05,11200000.0
2009-12-21 10:28:00,64.043,64.043,64.033,64.036,9600000.0
2009-12-21 10:29:00,64.023,64.053,64.023,64.053,11200000.0
2009-12-21 10:30:00,64.048,64.05,64.032,64.039,12800000.0
2009-12-21 10:31:00,64.055,64.067,64.053,64.054,12800000.0
2009-12-21 10:32:00,64.051,64.072,64.051,64.064,17600000.0
2009-12-21 10:33:00,64.053,64.063,64.053,64.063,11200000.0
2009-12-21 10:34:00,64.076,64.076,64.07,64.07,11200000.0
2009-12-21 10:35:00,64.08,64.095,64.076,64.095,11200000.0
2009-12-21 10:36:00,64.1,64.1,64.095,64.1,8000000.0
2009-12-21 10:37:00,64.11,64.116,64.029,64.111,11200000.0
2009-12-21 10:38:00,64.102,64.102,64.074,64.074,8000000.0
2009-12-21 10:39:00,64.077,64.085,64.077,64.078,11200000.0
2009-12-21 10:40:00,64.071,64.079,64.061,64.066,11200000.0
2009-12-21 10:41:00,64.063,64.07,64.057,64.07,9600000.0
2009-12-21 10:42:00,64.077,64.082,64.066,64.082,11200000.0
2009-12-21 10:43:00,64.091,64.091,64.079,64.079,11200000.0
2009-12-21 10:44:00,64.089,64.096,64.089,64.096,12800000.0
2009-12-21 10:45:00,64.086,64.093,64.079,64.093,8000000.0
2009-12-21 10:46:00,64.101,64.105,64.1,64.105,12800000.0
2009-12-21 10:47:00,64.101,64.101,64.062,64.062,12800000.0
2009-12-21 10:48:00,64.054,64.056,64.042,64.042,12800000.0
2009-12-21 10:49:00,64.026,64.03,64.018,64.03,11600000.0
2009-12-21 10:50:00,64.039,64.055,64.039,64.055,8000000.0
2009-12-21 10:51:00,64.044,64.072,64.044,64.072,17600000.0
2009-12-21 10:52:00,64.073,64.088,64.065,64.088,11200000.0
2009-12-21 10:53:00,64.085,64.085,64.05,64.054,11200000.0
2009-12-21 10:54:00,64.05,64.063,64.05,64.061,17600000.0
2009-12-21 10:55:00,64.049,64.057,64.04,64.057,11200000.0
2009-12-21 10:56:00,64.058,64.062,64.055,64.058,8000000.0
2009-12-21 10:57:00,64.054,64.054,64.041,64.041,8000000.0
2009-12-21 10:58:00,64.029,64.033,63.939,64.033,12800000.0
2009-12-21 10:59:00,64.027,64.034,64.02,64.026,11200000.0
2009-12-21 11:00:00,64.04,64.04,64.028,64.039,12800000.0
2009-12-21 11:01:00,64.04,64.048,64.04,64.041,12800000.0
2009-12-21 11:02:00,64.041,64.046,64.029,64.034,12800000.0
2009-12-21 11:03:00,64.022,64.039,64.022,64.033,12800000.0
2009-12-21 11:04:00,64.036,64.041,64.026,64.026,8000000.0
2009-12-21 11:05:00,64.029,64.035,64.026,64.035,9600000.0
2009-12-21 11:06:00,64.028,64.03,64.024,64.03,8000000.0
2009-12-21 11:07:00,64.024,64.04,64.024,64.035,12800000.0
2009-12-21 11:08:00,63.969,64.03,63.969,64.025,8000000.0
2009-12-21 11:09:00,64.031,64.039,64.029,64.032,17600000.0
2009-12-21 11:10:00,64.033,64.034,64.02,64.023,11200000.0
2009-12-21 11:11:00,64.01,64.01,63.999,64.001,11200000.0
2009-12-21 11:12:00,64.003,64.021,64.003,64.015,17600000.0
2009-12-21 11:13:00,64.022,64.027,63.994,64.001,14400000.0
2009-12-21 11:14:00,64.021,64.042,64.021,64.042,11200000.0
2009-12-21 11:15:00,64.048,64.048,64.032,64.038,11200000.0
2009-12-21 11:16:00,64.025,64.025,64.014,64.014,12800000.0
2009-12-21 11:17:00,64.006,64.014,64.006,64.011,9600000.0
2009-12-21 11:18:00,64.0,64.0,63.99,63.998,12800000.0
2009-12-21 11:19:00,63.997,63.999,63.992,63.993,8000000.0
2009-12-21 11:20:00,63.962,63.982,63.962,63.982,12800000.0
2009-12-21 11:21:00,63.976,63.976,63.956,63.956,10000000.0
2009-12-21 11:22:00,63.951,63.951,63.94,63.94,12800000.0
2009-12-21 11:23:00,63.962,63.965,63.95,63.95,11200000.0
2009-12-21 11:24:00,63.969,64.002,63.969,64.002,12800000.0
2009-12-21 11:25:00,64.002,64.031,64.001,64.031,17000000.0
2009-12-21 11:26:00,64.044,64.05,64.041,64.045,9600000.0
2009-12-21 11:27:00,64.051,64.056,64.04,64.053,8000000.0
2009-12-21 11:28:00,64.058,64.062,64.054,64.062,14400000.0
2009-12-21 11:29:00,64.053,64.053,64.043,64.047,8000000.0
2009-12-21 11:30:00,64.049,64.049,64.038,64.046,14400000.0
2009-12-21 11:31:00,64.04,64.048,64.034,64.043,11200000.0
2009-12-21 11:32:00,64.045,64.054,64.044,64.046,17600000.0
2009-12-21 11:33:00,64.04,64.04,64.022,64.022,12800000.0
2009-12-21 11:34:00,64.025,64.026,64.019,64.019,12800000.0
2009-12-21 11:35:00,64.031,64.058,64.031,64.056,11200000.0
2009-12-21 11:36:00,64.057,64.057,64.036,64.042,12800000.0
2009-12-21 11:37:00,64.02,64.032,64.02,64.026,9600000.0
2009-12-21 11:38:00,64.012,64.027,64.012,64.026,11200000.0
2009-12-21 11:39:00,64.027,64.027,64.01,64.017,11200000.0
2009-12-21 11:40:00,64.016,64.027,64.016,64.025,11200000.0
2009-12-21 11:41:00,64.027,64.027,64.008,64.019,12800000.0
2009-12-21 11:42:00,64.023,64.045,64.014,64.043,17600000.0
2009-12-21 11:43:00,64.041,64.041,64.019,64.038,11200000.0
2009-12-21 11:44:00,64.04,64.04,64.032,64.033,9600000.0
2009-12-21 11:45:00,64.043,64.053,64.043,64.052,9600000.0
2009-12-21 11:46:00,64.049,64.064,64.049,64.061,11200000.0
2009-12-21 11:47:00,64.049,64.081,64.049,64.081,9600000.0
2009-12-21 11:48:00,64.093,64.101,64.084,64.095,11600000.0
2009-12-21 11:49:00,64.1,64.103,64.089,64.089,9600000.0
2009-12-21 11:50:00,64.089,64.089,64.079,64.088,17600000.0
2009-12-21 11:51:00,64.09,64.09,64.074,64.075,11200000.0
2009-12-21 11:52:00,64.096,64.097,64.082,64.088,11200000.0
2009-12-21 11:53:00,64.081,64.081,64.059,64.063,16000000.0
2009-12-21 11:54:00,64.051,64.06,64.051,64.06,9600000.0
2009-12-21 11:55:00,64.05,64.064,64.05,64.064,8000000.0
2009-12-21 11:56:00,64.074,64.075,64.059,64.066,12800000.0
2009-12-21 11:57:00,64.067,64.074,64.065,64.065,17600000.0
2009-12-21 11:58:00,64.063,64.063,64.054,64.054,11600000.0
2009-12-21 11:59:00,64.06,64.067,64.058,64.059,11200000.0
2009-12-21 12:00:00,64.068,64.083,64.068,64.083,11200000.0
2009-12-21 12:01:00,64.084,64.085,64.074,64.074,11200000.0
2009-12-21 12:02:00,64.074,64.074,64.05,64.054,12800000.0
2009-12-21 12:03:00,64.039,64.04,64.03,64.04,8000000.0
2009-12-21 12:04:00,64.046,64.062,64.037,64.062,17600000.0
2009-12-21 12:05:00,64.051,64.051,64.042,64.042,8000000.0
2009-12-21 12:06:00,64.041,64.048,64.038,64.038,12800000.0
2009-12-21 12:07:00,64.032,64.032,64.021,64.021,11200000.0
2009-12-21 12:08:00,64.009,64.022,64.009,64.022,11200000.0
2009-12-21 12:09:00,64.028,64.039,64.025,64.035,14400000.0
2009-12-21 12:10:00,64.044,64.051,64.037,64.037,11200000.0
2009-12-21 12:11:00,64.045,64.046,64.034,64.036,12800000.0
2009-12-21 12:12:00,64.05,64.051,64.046,64.048,11200000.0
2009-12-21 12:13:00,64.048,64.052,64.044,64.051,11200000.0
2009-12-21 12:14:00,64.06,64.062,64.056,64.056,8000000.0
2009-12-21 12:15:00,64.066,64.066,64.058,64.061,16000000.0
2009-12-21 12:16:00,64.045,64.055,64.043,64.043,12800000.0
2009-12-21 12:17:00,64.031,64.031,64.016,64.018,8000000.0
2009-12-21 12:18:00,64.013,64.019,64.011,64.013,9600000.0
2009-12-21 12:19:00,63.998,63.998,63.98,63.993,12800000.0
2009-12-21 12:20:00,63.999,64.003,63.994,63.997,8000000.0
2009-12-21 12:21:00,64.009,64.014,63.996,64.007,16000000.0
2009-12-21 12:22:00,64.01,64.019,64.01,64.017,10000000.0
2009-12-21 12:23:00,64.018,64.028,64.018,64.024,14400000.0
2009-12-21 12:24:00,64.025,64.026,64.021,64.021,8000000.0
2009-12-21 12:25:00,64.027,64.032,64.02,64.026,12800000.0
2009-12-21 12:26:00,64.015,64.027,64.004,64.021,11200000.0
2009-12-21 12:27:00,64.018,64.018,64.01,64.013,11200000.0
2009-12-21 12:28:00,64.004,64.026,64.004,64.025,12800000.0
2009-12-21 12:29:00,64.016,64.027,63.999,64.027,17600000.0
2009-12-21 12:30:00,64.022,64.028,64.022,64.026,9600000.0
2009-12-21 12:31:00,64.028,64.044,64.021,64.038,11200000.0
2009-12-21 12:32:00,64.044,64.057,64.044,64.057,12800000.0
2009-12-21 12:33:00,64.055,64.058,64.05,64.05,8000000.0
2009-12-21 12:34:00,64.049,64.056,64.047,64.056,8000000.0
2009-12-21 12:35:00,64.065,64.086,64.065,64.084,11200000.0
2009-12-21 12:36:00,64.081,64.086,64.071,64.071,11200000.0
2009-12-21 12:37:00,64.053,64.062,64.047,64.056,11200000.0
2009-12-21 12:38:00,64.038,64.054,63.961,64.054,17600000.0
2009-12-21 12:39:00,64.057,64.062,64.052,64.062,8000000.0
2009-12-21 12:40:00,64.024,64.052,64.019,64.052,16000000.0
2009-12-21 12:41:00,64.058,64.062,64.054,64.055,12800000.0
2009-12-21 12:42:00,64.059,64.062,64.059,64.06,8000000.0
2009-12-21 12:43:00,64.066,64.076,64.064,64.076,12800000.0
2009-12-21 12:44:00,64.085,64.085,64.071,64.08,8000000.0
2009-12-21 12:45:00,64.071,64.073,64.062,64.073,8000000.0
2009-12-21 12:46:00,64.074,64.074,64.067,64.073,12800000.0
2009-12-21 12:47:00,64.073,64.089,64.073,64.073,9600000.0
2009-12-21 12:48:00,64.052,64.077,64.052,64.061,11200000.0
2009-12-21 12:49:00,64.079,64.083,64.067,64.079,9600000.0
2009-12-21 12:50:00,64.087,64.087,64.076,64.082,14400000.0
2009-12-21 12:51:00,64.081,64.094,64.081,64.081,11200000.0
2009-12-21 12:52:00,64.075,64.079,64.07,64.074,11200000.0
2009-12-21 12:53:00,64.07,64.078,64.067,64.067,11200000.0
2009-12-21 12:54:00,64.05,64.07,64.05,64.07,12800000.0
2009-12-21 12:55:00,64.072,64.077,64.071,64.071,9600000.0
2009-12-21 12:56:00,64.077,64.077,64.069,64.07,9600000.0
2009-12-21 12:57:00,64.068,64.068,64.052,64.052,8000000.0
2009-12-21 12:58:00,64.017,64.044,64.017,64.043,9600000.0
2009-12-21 12:59:00,64.041,64.045,64.035,64.037,16000000.0
2009-12-21 13:00:00,64.028,64.034,64.025,64.034,8000000.0
2009-12-21 13:01:00,64.033,64.036,64.033,64.036,8000000.0
2009-12-21 13:02:00,64.031,64.031,64.023,64.028,12800000.0
2009-12-21 13:03:00,64.034,64.038,64.027,64.038,8000000.0
2009-12-21 13:04:00,64.041,64.08,64.041,64.08,16000000.0
2009-12-21 13:05:00,64.082,64.086,64.07,64.074,12800000.0
2009-12-21 13:06:00,64.07,64.071,64.065,64.071,8000000.0
2009-12-21 13:07:00,64.064,64.064,64.052,64.056,14400000.0
2009-12-21 13:08:00,64.059,64.059,64.056,64.059,8000000.0
2009-12-21 13:09:00,64.064,64.071,64.059,64.071,8000000.0
2009-12-21 13:10:00,64.061,64.061,64.035,64.035,9600000.0
2009-12-21 13:11:00,64.034,64.037,64.031,64.031,11200000.0
2009-12-21 13:12:00,64.041,64.041,64.03,64.03,9600000.0
2009-12-21 13:13:00,64.038,64.038,64.024,64.024,8000000.0
2009-12-21 13:14:00,64.032,64.037,64.032,64.032,8000000.0
2009-12-21 13:15:00,64.03,64.051,64.03,64.051,8000000.0
2009-12-21 13:16:00,64.047,64.056,64.047,64.056,8000000.0
2009-12-21 13:17:00,64.061,64.077,64.061,64.07,13200000.0
2009-12-21 13:18:00,64.066,64.067,64.047,64.064,10000000.0
2009-12-21 13:19:00,64.046,64.055,64.036,64.052,16000000.0
2009-12-21 13:20:00,64.051,64.063,64.045,64.063,8000000.0
2009-12-21 13:21:00,64.069,64.079,64.062,64.079,11200000.0
2009-12-21 13:22:00,64.078,64.089,64.078,64.089,12800000.0
2009-12-21 13:23:00,64.088,64.088,64.08,64.08,8000000.0
2009-12-21 13:24:00,64.093,64.099,64.091,64.099,11200000.0
2009-12-21 13:25:00,64.086,64.095,64.085,64.087,17600000.0
2009-12-21 13:26:00,64.096,64.096,64.086,64.092,9600000.0
2009-12-21 13:27:00,64.097,64.097,64.086,64.091,9600000.0
2009-12-21 13:28:00,64.099,64.105,64.003,64.105,16000000.0
2009-12-21 13:29:00,64.011,64.101,64.011,64.097,11200000.0
2009-12-21 13:30:00,64.1,64.108,64.096,64.108,8000000.0
2009-12-21 13:31:00,64.137,64.143,64.136,64.143,8000000.0
2009-12-21 13:32:00,64.157,64.17,64.157,64.169,11200000.0
2009-12-21 13:33:00,64.172,64.174,64.167,64.17,19200000.0
2009-12-21 13:34:00,64.177,64.18,64.172,64.172,8000000.0
2009-12-21 13:35:00,64.174,64.174,64.145,64.145,36800000.0
2009-12-21 13:36:00,64.115,64.135,64.115,64.13,17600000.0
2009-12-21 13:37:00,64.133,64.134,64.129,64.134,13800000.0
2009-12-21 13:38:00,64.136,64.148,64.136,64.148,33600000.0
2009-12-21 13:39:00,64.152,64.153,64.149,64.153,16000000.0
2009-12-21 13:40:00,64.15,64.159,64.15,64.159,40000000.0
2009-12-21 13:41:00,64.157,64.158,64.153,64.155,16000000.0
2009-12-21 13:42:00,64.117,64.145,64.117,64.138,11200000.0
2009-12-21 13:43:00,64.152,64.152,64.141,64.146,27200000.0
2009-12-21 13:44:00,64.149,64.164,64.149,64.16,33600000.0
2009-12-21 13:45:00,64.165,64.18,64.165,64.174,20800000.0
2009-12-21 13:46:00,64.179,64.179,64.171,64.178,24000000.0
2009-12-21 13:47:00,64.17,64.174,64.165,64.165,12800000.0
2009-12-21 13:48:00,64.168,64.181,64.168,64.181,12800000.0
2009-12-21 13:49:00,64.182,64.189,64.182,64.189,17600000.0
2009-12-21 13:50:00,64.183,64.194,64.173,64.194,9600000.0
2009-12-21 13:51:00,64.196,64.196,64.188,64.189,24000000.0
2009-12-21 13:52:00,64.191,64.201,64.189,64.198,38400000.0
2009-12-21 13:53:00,64.204,64.211,64.204,64.204,18000000.0
2009-12-21 13:54:00,64.218,64.223,64.215,64.215,26000000.0
2009-12-21 13:55:00,64.218,64.225,64.218,64.225,14400000.0
2009-12-21 13:56:00,64.223,64.228,64.21,64.228,14400000.0
2009-12-21 13:57:00,64.222,64.227,64.208,64.208,28800000.0
2009-12-21 13:58:00,64.225,64.232,64.225,64.23,14400000.0
2009-12-21 13:59:00,64.231,64.235,64.223,64.232,32000000.0
2009-12-21 14:00:00,64.226,64.24,64.217,64.217,48000000.0
2009-12-21 14:01:00,64.215,64.215,64.185,64.187,32000000.0
2009-12-21 14:02:00,64.191,64.191,64.182,64.188,14400000.0
2009-12-21 14:03:00,64.189,64.194,64.186,64.186,14400000.0
2009-12-21 14:04:00,64.185,64.187,64.181,64.187,11200000.0
2009-12-21 14:05:00,64.182,64.182,64.17,64.17,24000000.0
2009-12-21 14:06:00,64.171,64.183,64.171,64.178,36200000.0
2009-12-21 14:07:00,64.183,64.189,64.171,64.171,40000000.0
2009-12-21 14:08:00,64.165,64.184,64.161,64.166,29800000.0
2009-12-21 14:09:00,64.169,64.169,64.156,64.158,33600000.0
2009-12-21 14:10:00,64.138,64.139,64.128,64.128,34000000.0
2009-12-21 14:11:00,64.131,64.132,64.12,64.12,22400000.0
2009-12-21 14:12:00,64.116,64.128,64.115,64.116,27200000.0
2009-12-21 14:13:00,64.129,64.134,64.125,64.13,19200000.0
2009-12-21 14:14:00,64.127,64.13,64.11,64.125,12800000.0
2009-12-21 14:15:00,64.131,64.131,64.117,64.123,28800000.0
2009-12-21 14:16:00,64.125,64.138,64.125,64.137,25600000.0
2009-12-21 14:17:00,64.138,64.15,64.138,64.144,22400000.0
2009-12-21 14:18:00,64.145,64.159,64.145,64.159,16000000.0
2009-12-21 14:19:00,64.156,64.158,64.15,64.15,9600000.0
2009-12-21 14:20:00,64.158,64.159,64.15,64.157,25600000.0
2009-12-21 14:21:00,64.161,64.161,64.149,64.15,28800000.0
2009-12-21 14:22:00,64.154,64.154,64.136,64.137,24000000.0
2009-12-21 14:23:00,64.136,64.168,64.136,64.168,48000000.0
2009-12-21 14:24:00,64.18,64.183,64.175,64.183,12800000.0
2009-12-21 14:25:00,64.202,64.215,64.201,64.214,54800000.0
2009-12-21 14:26:00,64.209,64.217,64.206,64.206,12800000.0
2009-12-21 14:27:00,64.202,64.21,64.198,64.207,17600000.0
2009-12-21 14:28:00,64.215,64.215,64.196,64.205,37200000.0
2009-12-21 14:29:00,64.203,64.214,64.199,64.214,36800000.0
2009-12-21 14:30:00,64.212,64.219,64.21,64.219,22400000.0
2009-12-21 14:31:00,64.214,64.215,64.206,64.206,20800000.0
2009-12-21 14:32:00,64.22,64.226,64.22,64.22,40000000.0
2009-12-21 14:33:00,64.223,64.228,64.221,64.221,24000000.0
2009-12-21 14:34:00,64.198,64.221,64.187,64.215,34000000.0
2009-12-21 14:35:00,64.217,64.217,64.196,64.196,14400000.0
2009-12-21 14:36:00,64.192,64.2,64.188,64.2,14400000.0
2009-12-21 14:37:00,64.203,64.209,64.202,64.209,35200000.0
2009-12-21 14:38:00,64.209,64.209,64.2,64.201,56000000.0
2009-12-21 14:39:00,64.181,64.196,64.181,64.185,38400000.0
2009-12-21 14:40:00,64.199,64.206,64.198,64.202,32000000.0
2009-12-21 14:41:00,64.206,64.21,64.201,64.21,56000000.0
2009-12-21 14:42:00,64.222,64.222,64.214,64.214,17600000.0
2009-12-21 14:43:00,64.215,64.226,64.215,64.215,25600000.0
2009-12-21 14:44:00,64.226,64.226,64.218,64.225,16000000.0
2009-12-21 14:45:00,64.22,64.227,64.217,64.227,8000000.0
2009-12-21 14:46:00,64.234,64.246,64.234,64.246,11200000.0
2009-12-21 14:47:00,64.259,64.26,64.251,64.251,9600000.0
2009-12-21 14:48:00,64.251,64.251,64.243,64.244,19200000.0
2009-12-21 14:49:00,64.245,64.251,64.239,64.249,32000000.0
2009-12-21 14:50:00,64.254,64.258,64.251,64.252,28800000.0
2009-12-21 14:51:00,64.257,64.257,64.249,64.257,32000000.0
2009-12-21 14:52:00,64.262,64.262,64.253,64.253,12800000.0
2009-12-21 14:53:00,64.257,64.257,64.247,64.252,9600000.0
2009-12-21 14:54:00,64.249,64.252,64.248,64.25,12800000.0
2009-12-21 14:55:00,64.238,64.238,64.202,64.202,16000000.0
2009-12-21 14:56:00,64.197,64.209,64.197,64.209,8000000.0
2009-12-21 14:57:00,64.193,64.2,64.193,64.198,9600000.0
2009-12-21 14:58:00,64.206,64.213,64.196,64.213,17600000.0
2009-12-21 14:59:00,64.216,64.222,64.211,64.22,17600000.0
2009-12-21 15:00:00,64.216,64.225,64.215,64.217,14400000.0
2009-12-21 15:01:00,64.215,64.218,64.212,64.212,19200000.0
2009-12-21 15:02:00,64.217,64.217,64.201,64.216,26600000.0
2009-12-21 15:03:00,64.216,64.224,64.216,64.221,12800000.0
2009-12-21 15:04:00,64.227,64.239,64.227,64.239,24000000.0
2009-12-21 15:05:00,64.237,64.248,64.23,64.23,25600000.0
2009-12-21 15:06:00,64.249,64.262,64.246,64.262,17600000.0
2009-12-21 15:07:00,64.266,64.272,64.262,64.272,25600000.0
2009-12-21 15:08:00,64.265,64.266,64.251,64.266,22400000.0
2009-12-21 15:09:00,64.271,64.274,64.264,64.272,28800000.0
2009-12-21 15:10:00,64.271,64.282,64.271,64.274,39400000.0
2009-12-21 15:11:00,64.277,64.286,64.274,64.286,32000000.0
2009-12-21 15:12:00,64.294,64.294,64.276,64.279,30400000.0
2009-12-21 15:13:00,64.275,64.281,64.275,64.278,44800000.0
2009-12-21 15:14:00,64.275,64.281,64.268,64.27,35600000.0
2009-12-21 15:15:00,64.252,64.259,64.246,64.257,22400000.0
2009-12-21 15:16:00,64.267,64.274,64.26,64.265,36200000.0
2009-12-21 15:17:00,64.256,64.262,64.254,64.256,22400000.0
2009-12-21 15:18:00,64.259,64.259,64.251,64.251,22400000.0
2009-12-21 15:19:00,64.236,64.237,64.214,64.214,16000000.0
2009-12-21 15:20:00,64.219,64.225,64.219,64.225,23400000.0
2009-12-21 15:21:00,64.214,64.215,64.208,64.208,9600000.0
2009-12-21 15:22:00,64.204,64.204,64.2,64.201,8000000.0
2009-12-21 15:23:00,64.202,64.204,64.196,64.196,48000000.0
2009-12-21 15:24:00,64.205,64.232,64.205,64.232,25600000.0
2009-12-21 15:25:00,64.236,64.252,64.236,64.24,27200000.0
2009-12-21 15:26:00,64.244,64.244,64.231,64.231,40000000.0
2009-12-21 15:27:00,64.23,64.237,64.23,64.235,28800000.0
2009-12-21 15:28:00,64.241,64.255,64.241,64.25,70400000.0
2009-12-21 15:29:00,64.266,64.27,64.175,64.175,46400000.0
2009-12-21 15:30:00,64.162,64.3,64.162,64.237,114600000.0
2009-12-21 15:31:00,64.224,64.24,64.224,64.24,60800000.0
2009-12-21 15:32:00,64.226,64.237,64.226,64.237,30400000.0
2009-12-21 15:33:00,64.237,64.238,64.231,64.231,30400000.0
2009-12-21 15:34:00,64.221,64.225,64.219,64.22,22400000.0
2009-12-21 15:35:00,64.2,64.205,64.195,64.204,33600000.0
2009-12-21 15:36:00,64.223,64.227,64.216,64.216,32000000.0
2009-12-21 15:37:00,64.215,64.225,64.215,64.225,30400000.0
2009-12-21 15:38:00,64.223,64.237,64.223,64.232,58600000.0
2009-12-21 15:39:00,64.228,64.239,64.226,64.239,36800000.0
2009-12-21 15:40:00,64.228,64.229,64.219,64.226,35200000.0
2009-12-21 15:41:00,64.228,64.237,64.228,64.23,25600000.0
2009-12-21 15:42:00,64.231,64.231,64.217,64.217,43600000.0
2009-12-21 15:43:00,64.195,64.196,64.187,64.193,27600000.0
2009-12-21 15:44:00,64.195,64.196,64.188,64.192,26600000.0
2009-12-21 15:45:00,64.19,64.202,64.19,64.2,41600000.0
2009-12-21 15:46:00,64.199,64.211,64.199,64.204,14400000.0
2009-12-21 15:47:00,64.199,64.204,64.194,64.195,30400000.0
2009-12-21 15:48:00,64.196,64.204,64.196,64.199,27200000.0
2009-12-21 15:49:00,64.203,64.212,64.196,64.212,11200000.0
2009-12-21 15:50:00,64.212,64.217,64.201,64.204,25600000.0
2009-12-21 15:51:00,64.183,64.204,64.178,64.19,43200000.0
2009-12-21 15:52:00,64.204,64.212,64.199,64.199,20800000.0
2009-12-21 15:53:00,64.2,64.2,64.188,64.188,24000000.0
2009-12-21 15:54:00,64.191,64.204,64.191,64.2,28800000.0
2009-12-21 15:55:00,64.203,64.203,64.187,64.187,24000000.0
2009-12-21 15:56:00,64.187,64.198,64.186,64.198,51200000.0
2009-12-21 15:57:00,64.201,64.207,64.201,64.203,32000000.0
2009-12-21 15:58:00,64.195,64.205,64.195,64.199,19200000.0
2009-12-21 15:59:00,64.199,64.208,64.18,64.18,36800000.0
2009-12-21 16:00:00,64.2,64.217,64.2,64.21,51200000.0
2009-12-21 16:01:00,64.211,64.224,64.211,64.224,41600000.0
2009-12-21 16:02:00,64.23,64.235,64.226,64.228,22400000.0
2009-12-21 16:03:00,64.233,64.233,64.221,64.231,64000000.0
2009-12-21 16:04:00,64.221,64.222,64.213,64.213,45200000.0
2009-12-21 16:05:00,64.228,64.242,64.228,64.241,48000000.0
2009-12-21 16:06:00,64.235,64.242,64.232,64.236,35200000.0
2009-12-21 16:07:00,64.236,64.241,64.227,64.236,32000000.0
2009-12-21 16:08:00,64.23,64.233,64.218,64.218,44200000.0
2009-12-21 16:09:00,64.215,64.22,64.214,64.22,45200000.0
2009-12-21 16:10:00,64.226,64.226,64.22,64.226,42000000.0
2009-12-21 16:11:00,64.227,64.229,64.222,64.229,56000000.0
2009-12-21 16:12:00,64.226,64.226,64.209,64.21,56000000.0
2009-12-21 16:13:00,64.211,64.228,64.211,64.218,60800000.0
2009-12-21 16:14:00,64.219,64.238,64.219,64.238,49600000.0
2009-12-21 16:15:00,64.248,64.248,64.24,64.244,59200000.0
2009-12-21 16:16:00,64.233,64.247,64.232,64.244,67200000.0
2009-12-21 16:17:00,64.248,64.26,64.244,64.26,38400000.0
2009-12-21 16:18:00,64.237,64.256,64.237,64.254,38400000.0
2009-12-21 16:19:00,64.244,64.247,64.243,64.244,21800000.0
2009-12-21 16:20:00,64.241,64.291,64.241,64.291,46400000.0
2009-12-21 16:21:00,64.308,64.322,64.308,64.316,27200000.0
2009-12-21 16:22:00,64.312,64.314,64.305,64.309,41600000.0
2009-12-21 16:23:00,64.313,64.313,64.302,64.305,43200000.0
2009-12-21 16:24:00,64.302,64.308,64.299,64.299,22400000.0
2009-12-21 16:25:00,64.301,64.308,64.3,64.301,33600000.0
2009-12-21 16:26:00,64.302,64.307,64.3,64.307,17600000.0
2009-12-21 16:27:00,64.307,64.309,64.301,64.307,35200000.0
2009-12-21 16:28:00,64.312,64.325,64.312,64.321,27200000.0
2009-12-21 16:29:00,64.317,64.317,64.291,64.291,11200000.0
2009-12-21 16:30:00,64.296,64.303,64.278,64.303,43200000.0
2009-12-21 16:31:00,64.304,64.31,64.302,64.305,41600000.0
2009-12-21 16:32:00,64.304,64.31,64.297,64.31,25600000.0
2009-12-21 16:33:00,64.316,64.325,64.316,64.321,27200000.0
2009-12-21 16:34:00,64.312,64.331,64.312,64.33,35200000.0
2009-12-21 16:35:00,64.336,64.35,64.328,64.349,52800000.0
2009-12-21 16:36:00,64.356,64.382,64.356,64.382,51200000.0
2009-12-21 16:37:00,64.385,64.385,64.376,64.38,41600000.0
2009-12-21 16:38:00,64.38,64.381,64.371,64.372,40000000.0
2009-12-21 16:39:00,64.37,64.378,64.367,64.369,35200000.0
2009-12-21 16:40:00,64.365,64.375,64.361,64.371,56000000.0
2009-12-21 16:41:00,64.369,64.38,64.367,64.374,73600000.0
2009-12-21 16:42:00,64.379,64.388,64.378,64.381,54800000.0
2009-12-21 16:43:00,64.384,64.387,64.375,64.381,17600000.0
2009-12-21 16:44:00,64.369,64.371,64.362,64.368,35200000.0
2009-12-21 16:45:00,64.372,64.383,64.368,64.383,57600000.0
2009-12-21 16:46:00,64.392,64.395,64.38,64.388,66600000.0
2009-12-21 16:47:00,64.373,64.376,64.354,64.354,70400000.0
2009-12-21 16:48:00,64.351,64.356,64.345,64.35,53600000.0
2009-12-21 16:49:00,64.335,64.337,64.321,64.331,36800000.0
2009-12-21 16:50:00,64.325,64.329,64.315,64.328,75200000.0
2009-12-21 16:51:00,64.341,64.359,64.339,64.359,32000000.0
2009-12-21 16:52:00,64.372,64.387,64.372,64.387,45800000.0
2009-12-21 16:53:00,64.395,64.397,64.387,64.395,30400000.0
2009-12-21 16:54:00,64.395,64.395,64.382,64.395,11200000.0
2009-12-21 16:55:00,64.394,64.394,64.388,64.392,27200000.0
2009-12-21 16:56:00,64.397,64.416,64.396,64.406,36800000.0
2009-12-21 16:57:00,64.413,64.416,64.408,64.414,19200000.0
2009-12-21 16:58:00,64.421,64.424,64.404,64.404,52800000.0
2009-12-21 16:59:00,64.386,64.401,64.371,64.371,51200000.0
2009-12-21 17:00:00,64.357,64.357,64.341,64.341,49600000.0
2009-12-21 17:01:00,64.327,64.332,64.32,64.324,40000000.0
2009-12-21 17:02:00,64.329,64.343,64.329,64.337,33600000.0
2009-12-21 17:03:00,64.329,64.329,64.31,64.321,44800000.0
2009-12-21 17:04:00,64.325,64.345,64.314,64.345,41600000.0
2009-12-21 17:05:00,64.344,64.354,64.342,64.343,54400000.0
2009-12-21 17:06:00,64.342,64.344,64.335,64.343,59200000.0
2009-12-21 17:07:00,64.365,64.378,64.355,64.36,35200000.0
2009-12-21 17:08:00,64.368,64.384,64.368,64.378,68200000.0
2009-12-21 17:09:00,64.377,64.386,64.37,64.378,59200000.0
2009-12-21 17:10:00,64.39,64.393,64.377,64.381,25600000.0
2009-12-21 17:11:00,64.385,64.394,64.385,64.385,38400000.0
2009-12-21 17:12:00,64.369,64.371,64.358,64.371,25600000.0
2009-12-21 17:13:00,64.375,64.381,64.375,64.377,29200000.0
2009-12-21 17:14:00,64.381,64.382,64.375,64.382,22400000.0
2009-12-21 17:15:00,64.388,64.388,64.37,64.372,19200000.0
2009-12-21 17:16:00,64.386,64.395,64.379,64.395,25600000.0
2009-12-21 17:17:00,64.388,64.396,64.387,64.396,38400000.0
2009-12-21 17:18:00,64.393,64.4,64.387,64.399,57600000.0
2009-12-21 17:19:00,64.382,64.393,64.372,64.378,24000000.0
2009-12-21 17:20:00,64.39,64.39,64.383,64.385,8000000.0
2009-12-21 17:21:00,64.388,64.388,64.376,64.383,28800000.0
2009-12-21 17:22:00,64.375,64.381,64.37,64.37,19200000.0
2009-12-21 17:23:00,64.363,64.363,64.345,64.347,16000000.0
2009-12-21 17:24:00,64.354,64.354,64.339,64.342,19200000.0
2009-12-21 17:25:00,64.359,64.381,64.359,64.368,17600000.0
2009-12-21 17:26:00,64.376,64.378,64.364,64.365,35200000.0
2009-12-21 17:27:00,64.37,64.374,64.359,64.374,46400000.0
2009-12-21 17:28:00,64.379,64.382,64.369,64.369,32000000.0
2009-12-21 17:29:00,64.368,64.369,64.359,64.368,27200000.0
2009-12-21 17:30:00,64.366,64.373,64.366,64.372,46400000.0
2009-12-21 17:31:00,64.381,64.387,64.376,64.377,88000000.0
2009-12-21 17:32:00,64.377,64.387,64.377,64.38,52800000.0
2009-12-21 17:33:00,64.389,64.391,64.382,64.39,36800000.0
2009-12-21 17:34:00,64.407,64.428,64.407,64.425,64400000.0
2009-12-21 17:35:00,64.433,64.44,64.431,64.434,43200000.0
2009-12-21 17:36:00,64.426,64.432,64.415,64.415,33600000.0
2009-12-21 17:37:00,64.42,64.427,64.417,64.421,49600000.0
2009-12-21 17:38:00,64.422,64.43,64.416,64.417,35200000.0
2009-12-21 17:39:00,64.418,64.436,64.411,64.436,54400000.0
2009-12-21 17:40:00,64.437,64.448,64.437,64.445,75600000.0
2009-12-21 17:41:00,64.454,64.464,64.454,64.46,78400000.0
2009-12-21 17:42:00,64.451,64.462,64.447,64.458,44800000.0
2009-12-21 17:43:00,64.454,64.455,64.446,64.446,41600000.0
2009-12-21 17:44:00,64.449,64.449,64.431,64.431,30400000.0
2009-12-21 17:45:00,64.422,64.431,64.416,64.416,30800000.0
2009-12-21 17:46:00,64.408,64.41,64.401,64.409,41600000.0
2009-12-21 17:47:00,64.413,64.44,64.413,64.44,57600000.0
2009-12-21 17:48:00,64.441,64.441,64.425,64.429,57000000.0
2009-12-21 17:49:00,64.434,64.444,64.429,64.439,46400000.0
2009-12-21 17:50:00,64.434,64.438,64.428,64.433,52800000.0
2009-12-21 17:51:00,64.433,64.437,64.428,64.428,49600000.0
2009-12-21 17:52:00,64.421,64.421,64.407,64.407,43200000.0
2009-12-21 17:53:00,64.404,64.408,64.396,64.406,33600000.0
2009-12-21 17:54:00,64.405,64.416,64.403,64.416,38400000.0
2009-12-21 17:55:00,64.417,64.425,64.411,64.425,39800000.0
2009-12-21 17:56:00,64.423,64.431,64.422,64.429,44800000.0
2009-12-21 17:57:00,64.432,64.44,64.429,64.438,36800000.0
2009-12-21 17:58:00,64.429,64.43,64.409,64.409,57600000.0
2009-12-21 17:59:00,64.413,64.413,64.396,64.401,62400000.0
2009-12-21 18:00:00,64.386,64.386,64.373,64.381,51200000.0
2009-12-21 18:01:00,64.385,64.385,64.365,64.365,32000000.0
2009-12-21 18:02:00,64.363,64.385,64.363,64.385,24000000.0
2009-12-21 18:03:00,64.386,64.386,64.374,64.381,36800000.0
2009-12-21 18:04:00,64.348,64.387,64.348,64.37,34000000.0
2009-12-21 18:05:00,64.376,64.39,64.376,64.377,43200000.0
2009-12-21 18:06:00,64.378,64.38,64.367,64.38,30400000.0
2009-12-21 18:07:00,64.379,64.379,64.373,64.377,35200000.0
2009-12-21 18:08:00,64.366,64.378,64.366,64.372,84800000.0
2009-12-21 18:09:00,64.365,64.365,64.326,64.326,33600000.0
2009-12-21 18:10:00,64.326,64.327,64.32,64.327,35200000.0
2009-12-21 18:11:00,64.31,64.314,64.302,64.309,25600000.0
2009-12-21 18:12:00,64.331,64.336,64.329,64.331,11200000.0
2009-12-21 18:13:00,64.334,64.348,64.334,64.348,27200000.0
2009-12-21 18:14:00,64.349,64.349,64.33,64.33,19200000.0
2009-12-21 18:15:00,64.339,64.339,64.315,64.325,30400000.0
2009-12-21 18:16:00,64.319,64.339,64.319,64.339,56000000.0
2009-12-21 18:17:00,64.334,64.336,64.324,64.324,43600000.0
2009-12-21 18:18:00,64.32,64.335,64.32,64.334,30400000.0
2009-12-21 18:19:00,64.326,64.326,64.315,64.319,46400000.0
2009-12-21 18:20:00,64.317,64.326,64.313,64.325,43200000.0
2009-12-21 18:21:00,64.329,64.346,64.329,64.346,31400000.0
2009-12-21 18:22:00,64.338,64.338,64.329,64.33,33600000.0
2009-12-21 18:23:00,64.339,64.339,64.322,64.323,46400000.0
2009-12-21 18:24:00,64.314,64.319,64.308,64.313,52800000.0
2009-12-21 18:25:00,64.322,64.323,64.306,64.314,33600000.0
2009-12-21 18:26:00,64.334,64.336,64.324,64.326,30400000.0
2009-12-21 18:27:00,64.331,64.334,64.324,64.334,33600000.0
2009-12-21 18:28:00,64.313,64.315,64.298,64.298,12800000.0
2009-12-21 18:29:00,64.282,64.289,64.274,64.274,25600000.0
2009-12-21 18:30:00,64.253,64.27,64.253,64.266,37200000.0
2009-12-21 18:31:00,64.266,64.271,64.264,64.267,74000000.0
2009-12-21 18:32:00,64.276,64.302,64.273,64.302,70400000.0
2009-12-21 18:33:00,64.312,64.326,64.306,64.326,32000000.0
2009-12-21 18:34:00,64.332,64.334,64.328,64.328,19200000.0
2009-12-21 18:35:00,64.322,64.332,64.318,64.319,43200000.0
2009-12-21 18:36:00,64.325,64.331,64.32,64.331,68800000.0
2009-12-21 18:37:00,64.337,64.343,64.333,64.343,36200000.0
2009-12-21 18:38:00,64.306,64.336,64.306,64.32,49600000.0
2009-12-21 18:39:00,64.349,64.361,64.346,64.354,76800000.0
2009-12-21 18:40:00,64.354,64.367,64.353,64.361,65600000.0
2009-12-21 18:41:00,64.359,64.362,64.35,64.357,72400000.0
2009-12-21 18:42:00,64.361,64.37,64.356,64.368,78400000.0
2009-12-21 18:43:00,64.369,64.369,64.361,64.363,49600000.0
2009-12-21 18:44:00,64.356,64.365,64.328,64.351,30800000.0
2009-12-21 18:45:00,64.35,64.359,64.35,64.355,52800000.0
2009-12-21 18:46:00,64.353,64.353,64.344,64.351,78400000.0
2009-12-21 18:47:00,64.342,64.345,64.324,64.345,54400000.0
2009-12-21 18:48:00,64.354,64.362,64.353,64.362,29200000.0
2009-12-21 18:49:00,64.353,64.355,64.347,64.351,24000000.0
2009-12-21 18:50:00,64.345,64.35,64.342,64.347,46400000.0
2009-12-21 18:51:00,64.345,64.346,64.34,64.34,35200000.0
2009-12-21 18:52:00,64.341,64.344,64.337,64.34,19200000.0
2009-12-21 18:53:00,64.336,64.346,64.335,64.338,30400000.0
2009-12-21 18:54:00,64.344,64.353,64.344,64.35,19200000.0
2009-12-21 18:55:00,64.351,64.37,64.351,64.37,22400000.0
2009-12-21 18:56:00,64.378,64.386,64.374,64.386,16000000.0
2009-12-21 18:57:00,64.394,64.422,64.394,64.422,19200000.0
2009-12-21 18:58:00,64.408,64.425,64.408,64.416,32400000.0
2009-12-21 18:59:00,64.432,64.438,64.43,64.438,32000000.0
2009-12-21 19:00:00,64.428,64.433,64.428,64.432,9600000.0
2009-12-21 19:01:00,64.429,64.433,64.423,64.423,19200000.0
2009-12-21 19:02:00,64.404,64.433,64.404,64.433,43200000.0
2009-12-21 19:03:00,64.436,64.449,64.436,64.449,13800000.0
2009-12-21 19:04:00,64.446,64.459,64.446,64.459,40000000.0
2009-12-21 19:05:00,64.46,64.473,64.46,64.473,22400000.0
2009-12-21 19:06:00,64.469,64.476,64.465,64.468,56000000.0
2009-12-21 19:07:00,64.464,64.48,64.444,64.469,35200000.0
2009-12-21 19:08:00,64.45,64.45,64.426,64.426,22400000.0
2009-12-21 19:09:00,64.418,64.418,64.39,64.39,47200000.0
2009-12-21 19:10:00,64.397,64.397,64.371,64.371,20800000.0
2009-12-21 19:11:00,64.373,64.396,64.373,64.396,30400000.0
2009-12-21 19:12:00,64.406,64.411,64.406,64.411,24000000.0
2009-12-21 19:13:00,64.409,64.414,64.393,64.395,30400000.0
2009-12-21 19:14:00,64.391,64.397,64.386,64.39,36800000.0
2009-12-21 19:15:00,64.378,64.392,64.378,64.386,25600000.0
2009-12-21 19:16:00,64.387,64.399,64.386,64.394,35200000.0
2009-12-21 19:17:00,64.385,64.391,64.385,64.39,12800000.0
2009-12-21 19:18:00,64.395,64.399,64.39,64.39,32000000.0
2009-12-21 19:19:00,64.395,64.405,64.395,64.405,25600000.0
2009-12-21 19:20:00,64.407,64.412,64.407,64.411,9600000.0
2009-12-21 19:21:00,64.407,64.426,64.406,64.426,17600000.0
2009-12-21 19:22:00,64.425,64.426,64.415,64.422,14400000.0
2009-12-21 19:23:00,64.421,64.425,64.421,64.424,12800000.0
2009-12-21 19:24:00,64.434,64.434,64.423,64.426,48000000.0
2009-12-21 19:25:00,64.422,64.433,64.422,64.433,49600000.0
2009-12-21 19:26:00,64.443,64.444,64.435,64.435,41600000.0
2009-12-21 19:27:00,64.429,64.432,64.42,64.422,27200000.0
2009-12-21 19:28:00,64.417,64.424,64.412,64.424,36800000.0
2009-12-21 19:29:00,64.416,64.423,64.413,64.413,33600000.0
2009-12-21 19:30:00,64.423,64.436,64.419,64.425,48000000.0
2009-12-21 19:31:00,64.41,64.422,64.409,64.412,20800000.0
2009-12-21 19:32:00,64.401,64.407,64.397,64.399,40000000.0
2009-12-21 19:33:00,64.404,64.404,64.388,64.388,32000000.0
2009-12-21 19:34:00,64.381,64.389,64.374,64.389,52800000.0
2009-12-21 19:35:00,64.395,64.396,64.381,64.396,25600000.0
2009-12-21 19:36:00,64.385,64.385,64.359,64.359,24000000.0
2009-12-21 19:37:00,64.359,64.363,64.351,64.361,30400000.0
2009-12-21 19:38:00,64.336,64.355,64.336,64.351,22400000.0
2009-12-21 19:39:00,64.362,64.362,64.349,64.353,11200000.0
2009-12-21 19:40:00,64.344,64.345,64.316,64.316,22400000.0
2009-12-21 19:41:00,64.291,64.294,64.284,64.294,11200000.0
2009-12-21 19:42:00,64.293,64.304,64.293,64.304,11200000.0
2009-12-21 19:43:00,64.312,64.314,64.309,64.314,19200000.0
2009-12-21 19:44:00,64.297,64.306,64.284,64.297,40000000.0
2009-12-21 19:45:00,64.317,64.33,64.315,64.315,12800000.0
2009-12-21 19:46:00,64.319,64.331,64.318,64.331,14400000.0
2009-12-21 19:47:00,64.319,64.319,64.282,64.282,22400000.0
2009-12-21 19:48:00,64.28,64.286,64.277,64.282,22400000.0
2009-12-21 19:49:00,64.281,64.284,64.277,64.277,30400000.0
2009-12-21 19:50:00,64.269,64.279,64.269,64.276,19200000.0
2009-12-21 19:51:00,64.271,64.276,64.269,64.276,16000000.0
2009-12-21 19:52:00,64.247,64.269,64.247,64.255,12800000.0
2009-12-21 19:53:00,64.279,64.279,64.272,64.279,12800000.0
2009-12-21 19:54:00,64.292,64.298,64.289,64.298,11200000.0
2009-12-21 19:55:00,64.29,64.297,64.282,64.296,36800000.0
2009-12-21 19:56:00,64.299,64.311,64.299,64.311,11200000.0
2009-12-21 19:57:00,64.313,64.313,64.308,64.313,16000000.0
2009-12-21 19:58:00,64.289,64.314,64.289,64.313,11200000.0
2009-12-21 19:59:00,64.317,64.325,64.316,64.318,20800000.0
2009-12-21 20:00:00,64.327,64.336,64.327,64.336,17600000.0
2009-12-21 20:01:00,64.327,64.333,64.323,64.323,11200000.0
2009-12-21 20:02:00,64.301,64.302,64.294,64.302,17600000.0
2009-12-21 20:03:00,64.303,64.313,64.303,64.313,28800000.0
2009-12-21 20:04:00,64.303,64.303,64.29,64.29,30400000.0
2009-12-21 20:05:00,64.28,64.287,64.255,64.268,19200000.0
2009-12-21 20:06:00,64.291,64.291,64.277,64.284,16400000.0
2009-12-21 20:07:00,64.268,64.284,64.268,64.269,12800000.0
2009-12-21 20:08:00,64.267,64.278,64.264,64.269,38400000.0
2009-12-21 20:09:00,64.267,64.271,64.26,64.262,65600000.0
2009-12-21 20:10:00,64.257,64.26,64.251,64.256,19200000.0
2009-12-21 20:11:00,64.247,64.26,64.244,64.254,28800000.0
2009-12-21 20:12:00,64.259,64.259,64.243,64.243,25600000.0
2009-12-21 20:13:00,64.253,64.256,64.222,64.222,27200000.0
2009-12-21 20:14:00,64.217,64.217,64.204,64.204,12200000.0
2009-12-21 20:15:00,64.223,64.236,64.223,64.236,11600000.0
2009-12-21 20:16:00,64.248,64.272,64.248,64.272,28800000.0
2009-12-21 20:17:00,64.268,64.269,64.256,64.26,33600000.0
2009-12-21 20:18:00,64.267,64.277,64.266,64.275,32000000.0
2009-12-21 20:19:00,64.284,64.317,64.284,64.317,12800000.0
2009-12-21 20:20:00,64.323,64.333,64.321,64.333,19200000.0
2009-12-21 20:21:00,64.34,64.345,64.334,64.345,8000000.0
2009-12-21 20:22:00,64.339,64.34,64.335,64.335,9600000.0
2009-12-21 20:23:00,64.329,64.329,64.324,64.324,9600000.0
2009-12-21 20:24:00,64.318,64.318,64.306,64.306,13200000.0
2009-12-21 20:25:00,64.323,64.357,64.323,64.357,14400000.0
2009-12-21 20:26:00,64.357,64.366,64.357,64.36,16000000.0
2009-12-21 20:27:00,64.363,64.378,64.363,64.378,14400000.0
2009-12-21 20:28:00,64.381,64.402,64.381,64.402,17600000.0
2009-12-21 20:29:00,64.405,64.406,64.395,64.395,8000000.0
2009-12-21 20:30:00,64.391,64.405,64.391,64.391,27200000.0
2009-12-21 20:31:00,64.388,64.388,64.38,64.385,12800000.0
2009-12-21 20:32:00,64.38,64.385,64.38,64.383,9600000.0
2009-12-21 20:33:00,64.391,64.4,64.388,64.396,16000000.0
2009-12-21 20:34:00,64.405,64.409,64.403,64.403,8000000.0
2009-12-21 20:35:00,64.409,64.411,64.395,64.395,14400000.0
2009-12-21 20:36:00,64.392,64.392,64.376,64.383,16000000.0
2009-12-21 20:37:00,64.359,64.361,64.349,64.35,12800000.0
2009-12-21 20:38:00,64.351,64.351,64.344,64.346,9600000.0
2009-12-21 20:39:00,64.339,64.339,64.321,64.323,9600000.0
2009-12-21 20:40:00,64.311,64.311,64.292,64.305,8000000.0
2009-12-21 20:41:00,64.304,64.309,64.304,64.304,11200000.0
2009-12-21 20:42:00,64.295,64.295,64.285,64.285,11200000.0
2009-12-21 20:43:00,64.283,64.302,64.283,64.302,11200000.0
2009-12-21 20:44:00,64.308,64.308,64.304,64.307,8000000.0
2009-12-21 20:45:00,64.294,64.306,64.294,64.306,12800000.0
2009-12-21 20:46:00,64.279,64.296,64.276,64.295,14400000.0
2009-12-21 20:47:00,64.303,64.323,64.303,64.32,12800000.0
2009-12-21 20:48:00,64.328,64.339,64.322,64.339,17600000.0
2009-12-21 20:49:00,64.34,64.353,64.34,64.353,19200000.0
2009-12-21 20:50:00,64.323,64.329,64.306,64.321,16000000.0
2009-12-21 20:51:00,64.343,64.344,64.332,64.332,28800000.0
2009-12-21 20:52:00,64.328,64.343,64.328,64.337,12800000.0
2009-12-21 20:53:00,64.352,64.354,64.349,64.35,11200000.0
2009-12-21 20:54:00,64.37,64.371,64.364,64.37,11200000.0
2009-12-21 20:55:00,64.357,64.357,64.328,64.357,16000000.0
2009-12-21 20:56:00,64.366,64.369,64.362,64.369,12800000.0
2009-12-21 20:57:00,64.356,64.367,64.355,64.367,22400000.0
2009-12-21 20:58:00,64.346,64.355,64.335,64.351,16000000.0
2009-12-21 20:59:00,64.368,64.368,64.363,64.363,8000000.0
2009-12-21 21:00:00,64.362,64.369,64.361,64.364,17600000.0
2009-12-21 21:01:00,64.358,64.366,64.358,64.366,17600000.0
2009-12-21 21:02:00,64.377,64.381,64.374,64.376,9600000.0
2009-12-21 21:03:00,64.37,64.381,64.37,64.379,9600000.0
2009-12-21 21:04:00,64.353,64.37,64.353,64.355,8000000.0
2009-12-21 21:05:00,64.378,64.386,64.378,64.386,14400000.0
2009-12-21 21:06:00,64.382,64.386,64.378,64.386,11200000.0
2009-12-21 21:07:00,64.386,64.386,64.363,64.373,14400000.0
2009-12-21 21:08:00,64.38,64.384,64.38,64.381,8000000.0
2009-12-21 21:09:00,64.388,64.388,64.376,64.376,22400000.0
2009-12-21 21:10:00,64.375,64.375,64.364,64.364,12800000.0
2009-12-21 21:11:00,64.354,64.362,64.352,64.362,17600000.0
2009-12-21 21:12:00,64.364,64.367,64.363,64.367,9600000.0
2009-12-21 21:13:00,64.361,64.361,64.354,64.354,12800000.0
2009-12-21 21:14:00,64.357,64.361,64.355,64.355,26000000.0
2009-12-21 21:15:00,64.352,64.354,64.344,64.345,32000000.0
2009-12-21 21:16:00,64.335,64.344,64.335,64.344,19200000.0
2009-12-21 21:17:00,64.342,64.342,64.332,64.339,17600000.0
2009-12-21 21:18:00,64.346,64.349,64.341,64.349,22400000.0
2009-12-21 21:19:00,64.349,64.349,64.341,64.341,13200000.0
2009-12-21 21:20:00,64.356,64.368,64.356,64.366,9600000.0
2009-12-21 21:21:00,64.36,64.376,64.36,64.376,8000000.0
2009-12-21 21:22:00,64.375,64.381,64.374,64.38,9600000.0
2009-12-21 21:23:00,64.386,64.386,64.358,64.376,16000000.0
2009-12-21 21:24:00,64.385,64.393,64.385,64.39,11200000.0
2009-12-21 21:25:00,64.393,64.393,64.362,64.372,17600000.0
2009-12-21 21:26:00,64.377,64.377,64.367,64.369,24000000.0
2009-12-21 21:27:00,64.371,64.381,64.37,64.381,22400000.0
2009-12-21 21:28:00,64.391,64.396,64.388,64.396,30400000.0
2009-12-21 21:29:00,64.363,64.387,64.363,64.382,27200000.0
2009-12-21 21:30:00,64.395,64.395,64.384,64.387,8000000.0
2009-12-21 21:31:00,64.37,64.37,64.36,64.36,16000000.0
2009-12-21 21:32:00,64.354,64.361,64.354,64.36,12800000.0
2009-12-21 21:33:00,64.372,64.372,64.363,64.363,8000000.0
2009-12-21 21:34:00,64.367,64.371,64.366,64.371,12800000.0
2009-12-21 21:35:00,64.372,64.372,64.358,64.358,14400000.0
2009-12-21 21:36:00,64.351,64.351,64.341,64.341,11200000.0
2009-12-21 21:37:00,64.35,64.359,64.35,64.359,8000000.0
2009-12-21 21:38:00,64.329,64.331,64.314,64.331,8000000.0
2009-12-21 21:39:00,64.348,64.36,64.348,64.36,11200000.0
2009-12-21 21:40:00,64.357,64.366,64.357,64.366,8000000.0
2009-12-21 21:41:00,64.367,64.384,64.367,64.384,12800000.0
2009-12-21 21:42:00,64.388,64.388,64.381,64.383,8000000.0
2009-12-21 21:43:00,64.38,64.386,64.346,64.373,12800000.0
2009-12-21 21:44:00,64.36,64.378,64.35,64.378,16000000.0
2009-12-21 21:45:00,64.393,64.405,64.393,64.404,18000000.0
2009-12-21 21:46:00,64.402,64.402,64.369,64.369,8000000.0
2009-12-21 21:47:00,64.369,64.369,64.355,64.355,11200000.0
2009-12-21 21:48:00,64.346,64.348,64.34,64.342,35200000.0
2009-12-21 21:49:00,64.338,64.338,64.328,64.329,12800000.0
2009-12-21 21:50:00,64.339,64.346,64.339,64.342,11200000.0
2009-12-21 21:51:00,64.34,64.34,64.304,64.304,9600000.0
2009-12-21 21:52:00,64.287,64.287,64.272,64.272,22400000.0
2009-12-21 21:53:00,64.277,64.277,64.258,64.258,24000000.0
2009-12-21 21:54:00,64.261,64.261,64.255,64.258,8000000.0
2009-12-21 21:55:00,64.253,64.257,64.239,64.255,12800000.0
2009-12-21 21:56:00,64.247,64.247,64.211,64.211,16400000.0
2009-12-21 21:57:00,64.201,64.209,64.201,64.206,11200000.0
2009-12-21 21:58:00,64.201,64.201,64.182,64.184,28800000.0
2009-12-21 21:59:00,64.184,64.21,64.184,64.21,35200000.0
2009-12-21 22:00:00,64.202,64.207,64.195,64.195,11200000.0
2009-12-21 22:01:00,64.218,64.228,64.218,64.225,19200000.0
2009-12-21 22:02:00,64.227,64.236,64.227,64.236,8000000.0
2009-12-21 22:03:00,64.235,64.235,64.227,64.227,17600000.0
2009-12-21 22:04:00,64.218,64.227,64.217,64.227,8000000.0
2009-12-21 22:05:00,64.202,64.226,64.195,64.216,14400000.0
2009-12-21 22:06:00,64.249,64.263,64.249,64.26,12800000.0
2009-12-21 22:07:00,64.267,64.272,64.267,64.272,16000000.0
2009-12-21 22:08:00,64.269,64.276,64.269,64.276,17600000.0
2009-12-21 22:09:00,64.236,64.261,64.226,64.241,14400000.0
2009-12-21 22:10:00,64.261,64.262,64.253,64.26,22400000.0
2009-12-21 22:11:00,64.257,64.257,64.247,64.247,9600000.0
2009-12-21 22:12:00,64.242,64.242,64.231,64.232,12800000.0
2009-12-21 22:13:00,64.209,64.219,64.209,64.219,15400000.0
2009-12-21 22:14:00,64.23,64.241,64.23,64.241,11200000.0
2009-12-21 22:15:00,64.235,64.235,64.227,64.227,14400000.0
2009-12-21 22:16:00,64.218,64.233,64.218,64.233,9600000.0
2009-12-21 22:17:00,64.226,64.226,64.221,64.225,19200000.0
2009-12-21 22:18:00,64.202,64.215,64.202,64.207,11200000.0
2009-12-21 22:19:00,64.208,64.232,64.208,64.23,13200000.0
2009-12-21 22:20:00,64.235,64.247,64.235,64.244,12200000.0
2009-12-21 22:21:00,64.245,64.25,64.24,64.24,11200000.0
2009-12-21 22:22:00,64.234,64.246,64.234,64.246,11200000.0
2009-12-21 22:23:00,64.247,64.247,64.241,64.241,9600000.0
2009-12-21 22:24:00,64.254,64.258,64.251,64.251,11200000.0
2009-12-21 22:25:00,64.264,64.271,64.262,64.266,16000000.0
2009-12-21 22:26:00,64.26,64.26,64.255,64.255,8000000.0
2009-12-21 22:27:00,64.253,64.263,64.253,64.263,12800000.0
2009-12-21 22:28:00,64.26,64.261,64.249,64.249,11200000.0
2009-12-21 22:29:00,64.254,64.254,64.241,64.254,16000000.0
2009-12-21 22:30:00,64.235,64.235,64.214,64.232,13800000.0
2009-12-21 22:31:00,64.255,64.256,64.25,64.254,11200000.0
2009-12-21 22:32:00,64.232,64.244,64.226,64.241,17600000.0
2009-12-21 22:33:00,64.263,64.266,64.255,64.259,33600000.0
2009-12-21 22:34:00,64.262,64.275,64.258,64.273,25600000.0
2009-12-21 22:35:00,64.251,64.26,64.239,64.253,32000000.0
2009-12-21 22:36:00,64.277,64.288,64.277,64.288,43200000.0
2009-12-21 22:37:00,64.275,64.278,64.265,64.265,25600000.0
2009-12-21 22:38:00,64.29,64.29,64.285,64.286,19200000.0
2009-12-21 22:39:00,64.289,64.312,64.289,64.311,11200000.0
2009-12-21 22:40:00,64.317,64.323,64.309,64.316,16000000.0
2009-12-21 22:41:00,64.324,64.325,64.314,64.314,8000000.0
2009-12-21 22:42:00,64.319,64.333,64.319,64.333,9600000.0
2009-12-21 22:43:00,64.334,64.347,64.328,64.329,16000000.0
2009-12-21 22:44:00,64.295,64.307,64.28,64.3,12800000.0
2009-12-21 22:45:00,64.309,64.309,64.301,64.302,8000000.0
2009-12-21 22:46:00,64.307,64.307,64.295,64.301,12800000.0
2009-12-21 22:47:00,64.291,64.291,64.281,64.281,11200000.0
2009-12-21 22:48:00,64.273,64.285,64.271,64.282,17600000.0
2009-12-21 22:49:00,64.261,64.267,64.257,64.261,12800000.0
2009-12-21 22:50:00,64.252,64.27,64.252,64.27,9600000.0
2009-12-21 22:51:00,64.289,64.289,64.279,64.284,14400000.0
2009-12-21 22:52:00,64.253,64.271,64.251,64.271,11200000.0
2009-12-21 22:53:00,64.261,64.271,64.248,64.271,12800000.0
2009-12-21 22:54:00,64.257,64.271,64.249,64.249,9600000.0
2009-12-21 22:55:00,64.284,64.29,64.281,64.284,12800000.0
2009-12-21 22:56:00,64.254,64.267,64.25,64.267,16000000.0
2009-12-21 22:57:00,64.273,64.273,64.268,64.268,12800000.0
2009-12-21 22:58:00,64.265,64.27,64.264,64.267,13800000.0
2009-12-21 22:59:00,64.266,64.267,64.261,64.261,8000000.0
2009-12-21 23:00:00,64.256,64.262,64.247,64.262,14400000.0
2009-12-21 23:01:00,64.247,64.251,64.24,64.251,8000000.0
2009-12-21 23:02:00,64.245,64.25,64.234,64.234,8000000.0
2009-12-21 23:03:00,64.249,64.258,64.245,64.245,8000000.0
2009-12-21 23:04:00,64.259,64.259,64.254,64.259,14400000.0
2009-12-21 23:05:00,64.234,64.252,64.232,64.252,33600000.0
2009-12-21 23:06:00,64.259,64.264,64.259,64.264,12800000.0
2009-12-21 23:07:00,64.238,64.26,64.238,64.26,12800000.0
2009-12-21 23:08:00,64.26,64.265,64.26,64.265,16000000.0
2009-12-21 23:09:00,64.268,64.274,64.266,64.268,17600000.0
2009-12-21 23:10:00,64.273,64.273,64.266,64.273,12800000.0
2009-12-21 23:11:00,64.262,64.268,64.253,64.267,11200000.0
2009-12-21 23:12:00,64.268,64.274,64.266,64.266,20800000.0
2009-12-21 23:13:00,64.265,64.273,64.265,64.273,12800000.0
2009-12-21 23:14:00,64.259,64.266,64.256,64.262,11200000.0
2009-12-21 23:15:00,64.276,64.278,64.27,64.272,12800000.0
2009-12-21 23:16:00,64.249,64.249,64.226,64.233,9600000.0
2009-12-21 23:17:00,64.209,64.244,64.208,64.231,12800000.0
2009-12-21 23:18:00,64.236,64.236,64.221,64.23,11200000.0
2009-12-21 23:19:00,64.268,64.269,64.257,64.264,9600000.0
2009-12-21 23:20:00,64.262,64.267,64.26,64.26,9600000.0
2009-12-21 23:21:00,64.272,64.272,64.257,64.262,16000000.0
2009-12-21 23:22:00,64.214,64.229,64.214,64.225,8000000.0
2009-12-21 23:23:00,64.257,64.264,64.257,64.264,8000000.0
2009-12-21 23:24:00,64.239,64.252,64.239,64.251,16000000.0
2009-12-21 23:25:00,64.267,64.274,64.266,64.274,17600000.0
2009-12-21 23:26:00,64.293,64.298,64.291,64.296,12800000.0
2009-12-21 23:27:00,64.295,64.303,64.292,64.297,11200000.0
2009-12-21 23:28:00,64.288,64.288,64.263,64.27,9600000.0
2009-12-21 23:29:00,64.268,64.273,64.266,64.27,12800000.0
2009-12-21 23:30:00,64.274,64.274,64.256,64.256,14400000.0
2009-12-21 23:31:00,64.26,64.26,64.252,64.255,9600000.0
2009-12-21 23:32:00,64.248,64.26,64.248,64.26,11200000.0
2009-12-21 23:33:00,64.271,64.274,64.263,64.273,11200000.0
2009-12-21 23:34:00,64.264,64.268,64.261,64.263,12800000.0
2009-12-21 23:35:00,64.264,64.27,64.263,64.265,16000000.0
2009-12-21 23:36:00,64.268,64.268,64.256,64.258,12800000.0
2009-12-21 23:37:00,64.262,64.262,64.256,64.26,8000000.0
2009-12-21 23:38:00,64.263,64.267,64.261,64.267,14400000.0
2009-12-21 23:39:00,64.262,64.267,64.259,64.267,12800000.0
2009-12-21 23:40:00,64.263,64.268,64.251,64.259,35200000.0
2009-12-21 23:41:00,64.213,64.242,64.213,64.242,12800000.0
2009-12-21 23:42:00,64.245,64.245,64.223,64.223,9600000.0
2009-12-21 23:43:00,64.255,64.258,64.255,64.258,8000000.0
2009-12-21 23:44:00,64.243,64.25,64.243,64.243,11200000.0
2009-12-21 23:45:00,64.266,64.305,64.266,64.298,9600000.0
2009-12-21 23:46:00,64.292,64.3,64.288,64.288,11200000.0
2009-12-21 23:47:00,64.295,64.3,64.289,64.29,9600000.0
2009-12-21 23:48:00,64.271,64.271,64.257,64.271,8000000.0
2009-12-21 23:49:00,64.262,64.265,64.249,64.265,16000000.0
2009-12-21 23:50:00,64.284,64.297,64.284,64.297,9600000.0
2009-12-21 23:51:00,64.292,64.294,64.284,64.286,12800000.0
2009-12-21 23:52:00,64.277,64.277,64.251,64.263,12800000.0
2009-12-21 23:53:00,64.253,64.259,64.235,64.238,9600000.0
2009-12-21 23:54:00,64.259,64.261,64.233,64.247,14400000.0
2009-12-21 23:55:00,64.242,64.25,64.229,64.237,8000000.0
2009-12-21 23:56:00,64.253,64.267,64.252,64.258,12800000.0
2009-12-21 23:57:00,64.252,64.262,64.227,64.238,11200000.0
2009-12-21 23:58:00,64.234,64.246,64.234,64.234,8000000.0
2009-12-21 23:59:00,64.276,64.276,64.256,64.261,11200000.0
2009-12-22 00:00:00,64.253,64.275,64.253,64.27,17600000.0
2009-12-22 00:01:00,64.26,64.266,64.255,64.256,12800000.0
2009-12-22 00:02:00,64.279,64.289,64.26,64.278,11200000.0
2009-12-22 00:03:00,64.274,64.283,64.274,64.275,12800000.0
2009-12-22 00:04:00,64.259,64.273,64.259,64.26,11200000.0
2009-12-22 00:05:00,64.236,64.255,64.231,64.234,16000000.0
2009-12-22 00:06:00,64.245,64.255,64.236,64.241,11200000.0
2009-12-22 00:07:00,64.236,64.242,64.223,64.237,16000000.0
2009-12-22 00:08:00,64.244,64.253,64.235,64.237,11200000.0
2009-12-22 00:09:00,64.25,64.258,64.248,64.258,8000000.0
2009-12-22 00:10:00,64.248,64.248,64.226,64.226,33600000.0
2009-12-22 00:11:00,64.232,64.259,64.232,64.258,16000000.0
2009-12-22 00:12:00,64.259,64.26,64.247,64.247,12800000.0
2009-12-22 00:13:00,64.223,64.245,64.223,64.237,14400000.0
2009-12-22 00:14:00,64.242,64.244,64.235,64.242,24000000.0
2009-12-22 00:15:00,64.237,64.246,64.237,64.241,28800000.0
2009-12-22 00:16:00,64.24,64.246,64.239,64.244,14400000.0
2009-12-22 00:17:00,64.235,64.235,64.207,64.207,9600000.0
2009-12-22 00:18:00,64.193,64.2,64.193,64.197,12800000.0
2009-12-22 00:19:00,64.195,64.213,64.185,64.213,12800000.0
2009-12-22 00:20:00,64.207,64.207,64.2,64.2,17000000.0
2009-12-22 00:21:00,64.208,64.213,64.206,64.213,8000000.0
2009-12-22 00:22:00,64.2,64.221,64.2,64.204,17600000.0
2009-12-22 00:23:00,64.204,64.211,64.182,64.182,14400000.0
2009-12-22 00:24:00,64.188,64.208,64.188,64.208,14400000.0
2009-12-22 00:25:00,64.212,64.213,64.195,64.195,9600000.0
2009-12-22 00:26:00,64.197,64.201,64.181,64.182,11200000.0
2009-12-22 00:27:00,64.132,64.132,64.093,64.093,9600000.0
2009-12-22 00:28:00,64.099,64.134,64.099,64.134,31400000.0
2009-12-22 00:29:00,64.116,64.122,64.116,64.122,12800000.0
2009-12-22 00:30:00,64.134,64.144,64.134,64.144,8000000.0
2009-12-22 00:31:00,64.138,64.151,64.137,64.151,8000000.0
2009-12-22 00:32:00,64.126,64.135,64.123,64.135,12800000.0
2009-12-22 00:33:00,64.146,64.147,64.141,64.141,12800000.0
2009-12-22 00:34:00,64.143,64.143,64.131,64.14,19200000.0
2009-12-22 00:35:00,64.147,64.148,64.132,64.14,28800000.0
2009-12-22 00:36:00,64.139,64.144,64.138,64.138,14400000.0
2009-12-22 00:37:00,64.148,64.156,64.145,64.15,12200000.0
2009-12-22 00:38:00,64.183,64.196,64.102,64.17,12800000.0
2009-12-22 00:39:00,64.149,64.168,64.149,64.161,12800000.0
2009-12-22 00:40:00,64.171,64.171,64.156,64.163,11200000.0
2009-12-22 00:41:00,64.169,64.175,64.152,64.152,12800000.0
2009-12-22 00:42:00,64.156,64.163,64.151,64.161,9600000.0
2009-12-22 00:43:00,64.151,64.166,64.151,64.166,9600000.0
2009-12-22 00:44:00,64.168,64.168,64.149,64.164,8000000.0
2009-12-22 00:45:00,64.163,64.171,64.162,64.169,11200000.0
2009-12-22 00:46:00,64.151,64.152,64.138,64.147,9600000.0
2009-12-22 00:47:00,64.174,64.176,64.163,64.164,12800000.0
2009-12-22 00:48:00,64.161,64.169,64.161,64.166,11200000.0
2009-12-22 00:49:00,64.162,64.166,64.156,64.166,16000000.0
2009-12-22 00:50:00,64.139,64.153,64.12,64.12,22400000.0
2009-12-22 00:51:00,64.168,64.174,64.163,64.168,17600000.0
2009-12-22 00:52:00,64.162,64.162,64.15,64.15,8000000.0
2009-12-22 00:53:00,64.162,64.162,64.146,64.147,8000000.0
2009-12-22 00:54:00,64.155,64.155,64.137,64.137,11200000.0
2009-12-22 00:55:00,64.124,64.14,64.124,64.135,28800000.0
2009-12-22 00:56:00,64.143,64.145,64.142,64.142,8000000.0
2009-12-22 00:57:00,64.145,64.155,64.145,64.148,11200000.0
2009-12-22 00:58:00,64.16,64.177,64.16,64.167,12800000.0
2009-12-22 00:59:00,64.157,64.183,64.157,64.183,11200000.0
2009-12-22 01:00:00,64.177,64.191,64.177,64.184,16000000.0
2009-12-22 01:01:00,64.19,64.192,64.169,64.184,18000000.0
2009-12-22 01:02:00,64.188,64.192,64.186,64.186,11200000.0
2009-12-22 01:03:00,64.174,64.174,64.163,64.174,22400000.0
2009-12-22 01:04:00,64.171,64.176,64.16,64.168,12800000.0
2009-12-22 01:05:00,64.167,64.189,64.167,64.189,30400000.0
2009-12-22 01:06:00,64.2,64.207,64.196,64.203,16000000.0
2009-12-22 01:07:00,64.186,64.19,64.179,64.19,10600000.0
2009-12-22 01:08:00,64.164,64.18,64.159,64.18,16000000.0
2009-12-22 01:09:00,64.205,64.205,64.2,64.2,9600000.0
2009-12-22 01:10:00,64.195,64.195,64.183,64.186,12800000.0
2009-12-22 01:11:00,64.159,64.159,64.129,64.129,11200000.0
2009-12-22 01:12:00,64.137,64.16,64.137,64.16,8000000.0
2009-12-22 01:13:00,64.181,64.181,64.159,64.159,17600000.0
2009-12-22 01:14:00,64.151,64.154,64.15,64.151,9600000.0
2009-12-22 01:15:00,64.151,64.166,64.15,64.166,17600000.0
2009-12-22 01:16:00,64.167,64.167,64.147,64.147,25600000.0
2009-12-22 01:17:00,64.146,64.146,64.135,64.137,11200000.0
2009-12-22 01:18:00,64.136,64.144,64.134,64.142,12800000.0
2009-12-22 01:19:00,64.146,64.15,64.13,64.13,8000000.0
2009-12-22 01:20:00,64.143,64.143,64.137,64.142,19200000.0
2009-12-22 01:21:00,64.139,64.139,64.134,64.136,8400000.0
2009-12-22 01:22:00,64.105,64.112,64.105,64.112,9600000.0
2009-12-22 01:23:00,64.134,64.142,64.124,64.142,16000000.0
2009-12-22 01:24:00,64.137,64.137,64.125,64.128,12800000.0
2009-12-22 01:25:00,64.098,64.106,64.098,64.102,11200000.0
2009-12-22 01:26:00,64.098,64.11,64.096,64.11,14400000.0
2009-12-22 01:27:00,64.124,64.126,64.122,64.126,12200000.0
2009-12-22 01:28:00,64.103,64.103,64.092,64.098,11200000.0
2009-12-22 01:29:00,64.126,64.133,64.125,64.131,16000000.0
2009-12-22 01:30:00,64.132,64.141,64.132,64.138,8000000.0
2009-12-22 01:31:00,64.122,64.122,64.105,64.111,17600000.0
2009-12-22 01:32:00,64.138,64.14,64.135,64.14,12800000.0
2009-12-22 01:33:00,64.14,64.143,64.138,64.141,9600000.0
2009-12-22 01:34:00,64.138,64.138,64.125,64.127,24000000.0
2009-12-22 01:35:00,64.124,64.124,64.114,64.117,8000000.0
2009-12-22 01:36:00,64.099,64.099,64.084,64.092,14400000.0
2009-12-22 01:37:00,64.121,64.131,64.121,64.122,8000000.0
2009-12-22 01:38:00,64.109,64.121,64.109,64.111,9600000.0
2009-12-22 01:39:00,64.114,64.114,64.106,64.106,14400000.0
2009-12-22 01:40:00,64.117,64.117,64.111,64.111,25600000.0
2009-12-22 01:41:00,64.111,64.114,64.1,64.11,12800000.0
2009-12-22 01:42:00,64.115,64.12,64.111,64.12,12800000.0
2009-12-22 01:43:00,64.124,64.129,64.119,64.119,12800000.0
2009-12-22 01:44:00,64.116,64.132,64.116,64.132,8000000.0
2009-12-22 01:45:00,64.144,64.144,64.138,64.143,12800000.0
2009-12-22 01:46:00,64.136,64.136,64.129,64.131,9600000.0
2009-12-22 01:47:00,64.136,64.136,64.122,64.122,19200000.0
2009-12-22 01:48:00,64.12,64.133,64.112,64.133,9600000.0
2009-12-22 01:49:00,64.125,64.13,64.122,64.122,12800000.0
2009-12-22 01:50:00,64.108,64.108,64.092,64.096,14400000.0
2009-12-22 01:51:00,64.104,64.114,64.104,64.114,17600000.0
2009-12-22 01:52:00,64.128,64.134,64.125,64.134,20800000.0
2009-12-22 01:53:00,64.126,64.143,64.126,64.143,17600000.0
2009-12-22 01:54:00,64.14,64.14,64.128,64.13,12800000.0
2009-12-22 01:55:00,64.123,64.127,64.12,64.127,11200000.0
2009-12-22 01:56:00,64.127,64.134,64.127,64.134,12800000.0
2009-12-22 01:57:00,64.138,64.141,64.135,64.137,19200000.0
2009-12-22 01:58:00,64.141,64.141,64.137,64.141,11200000.0
2009-12-22 01:59:00,64.143,64.153,64.143,64.15,11200000.0
2009-12-22 02:00:00,64.173,64.195,64.173,64.195,9000000.0
2009-12-22 02:01:00,64.199,64.202,64.188,64.202,17600000.0
2009-12-22 02:02:00,64.194,64.199,64.187,64.198,11200000.0
2009-12-22 02:03:00,64.198,64.225,64.198,64.225,8000000.0
2009-12-22 02:04:00,64.213,64.213,64.207,64.21,8000000.0
2009-12-22 02:05:00,64.215,64.22,64.209,64.219,12800000.0
2009-12-22 02:06:00,64.226,64.226,64.214,64.22,14400000.0
2009-12-22 02:07:00,64.217,64.226,64.208,64.208,12800000.0
2009-12-22 02:08:00,64.201,64.211,64.193,64.21,8000000.0
2009-12-22 02:09:00,64.221,64.221,64.206,64.213,16000000.0
2009-12-22 02:10:00,64.204,64.21,64.198,64.198,16000000.0
2009-12-22 02:11:00,64.196,64.202,64.187,64.202,12800000.0
2009-12-22 02:12:00,64.197,64.197,64.185,64.196,8000000.0
2009-12-22 02:13:00,64.192,64.205,64.192,64.205,8000000.0
2009-12-22 02:14:00,64.199,64.199,64.153,64.153,7400000.0
2009-12-22 02:15:00,64.136,64.158,64.134,64.158,11200000.0
2009-12-22 02:16:00,64.121,64.141,64.118,64.14,16000000.0
2009-12-22 02:17:00,64.155,64.156,64.147,64.155,9600000.0
2009-12-22 02:18:00,64.146,64.159,64.146,64.159,12800000.0
2009-12-22 02:19:00,64.159,64.173,64.159,64.173,12800000.0
2009-12-22 02:20:00,64.182,64.19,64.097,64.171,12800000.0
2009-12-22 02:21:00,64.16,64.16,64.158,64.158,8000000.0
2009-12-22 02:22:00,64.15,64.155,64.145,64.155,14400000.0
2009-12-22 02:23:00,64.161,64.167,64.157,64.16,9600000.0
2009-12-22 02:24:00,64.167,64.169,64.162,64.164,11200000.0
2009-12-22 02:25:00,64.157,64.159,64.153,64.159,8000000.0
2009-12-22 02:26:00,64.158,64.166,64.158,64.165,12800000.0
2009-12-22 02:27:00,64.167,64.167,64.147,64.147,11200000.0
2009-12-22 02:28:00,64.149,64.15,64.141,64.147,12800000.0
2009-12-22 02:29:00,64.126,64.14,64.126,64.131,11200000.0
2009-12-22 02:30:00,64.137,64.142,64.129,64.131,12800000.0
2009-12-22 02:31:00,64.128,64.128,64.114,64.114,8000000.0
2009-12-22 02:32:00,64.124,64.135,64.124,64.126,11200000.0
2009-12-22 02:33:00,64.128,64.131,64.114,64.131,11200000.0
2009-12-22 02:34:00,64.127,64.131,64.122,64.126,9600000.0
2009-12-22 02:35:00,64.124,64.126,64.121,64.121,9600000.0
2009-12-22 02:36:00,64.108,64.11,64.087,64.087,12800000.0
2009-12-22 02:37:00,64.092,64.092,64.078,64.081,12800000.0
2009-12-22 02:38:00,64.085,64.085,64.072,64.077,17600000.0
2009-12-22 02:39:00,64.083,64.087,64.083,64.085,8000000.0
2009-12-22 02:40:00,64.08,64.092,64.076,64.081,12800000.0
2009-12-22 02:41:00,64.065,64.07,64.056,64.07,11200000.0
2009-12-22 02:42:00,64.088,64.088,64.067,64.078,8000000.0
2009-12-22 02:43:00,64.071,64.073,64.061,64.061,9600000.0
2009-12-22 02:44:00,64.054,64.054,64.037,64.037,11200000.0
2009-12-22 02:45:00,64.025,64.025,64.02,64.02,11200000.0
2009-12-22 02:46:00,64.011,64.025,64.006,64.025,11200000.0
2009-12-22 02:47:00,64.039,64.042,64.033,64.042,12800000.0
2009-12-22 02:48:00,64.015,64.026,63.924,63.924,11200000.0
2009-12-22 02:49:00,64.043,64.047,64.038,64.047,9600000.0
2009-12-22 02:50:00,64.049,64.058,64.036,64.058,12800000.0
2009-12-22 02:51:00,64.07,64.07,64.051,64.069,11200000.0
2009-12-22 02:52:00,64.061,64.069,64.06,64.069,11200000.0
2009-12-22 02:53:00,64.068,64.085,64.068,64.078,11200000.0
2009-12-22 02:54:00,64.081,64.085,64.071,64.071,12800000.0
2009-12-22 02:55:00,64.08,64.088,64.08,64.088,11200000.0
2009-12-22 02:56:00,64.084,64.102,64.084,64.093,11200000.0
2009-12-22 02:57:00,64.095,64.095,64.083,64.093,11200000.0
2009-12-22 02:58:00,64.09,64.119,64.059,64.059,11200000.0
2009-12-22 02:59:00,64.134,64.149,64.134,64.149,11200000.0
2009-12-22 03:00:00,64.165,64.182,64.165,64.175,13200000.0
2009-12-22 03:01:00,64.17,64.172,64.156,64.172,11200000.0
2009-12-22 03:02:00,64.161,64.174,64.161,64.168,17600000.0
2009-12-22 03:03:00,64.152,64.152,64.132,64.144,14400000.0
2009-12-22 03:04:00,64.129,64.136,64.125,64.132,11200000.0
2009-12-22 03:05:00,64.122,64.126,64.112,64.119,16000000.0
2009-12-22 03:06:00,64.115,64.148,64.115,64.148,16000000.0
2009-12-22 03:07:00,64.177,64.196,64.177,64.196,8000000.0
2009-12-22 03:08:00,64.19,64.192,64.183,64.192,10600000.0
2009-12-22 03:09:00,64.201,64.218,64.201,64.217,11200000.0
2009-12-22 03:10:00,64.233,64.262,64.233,64.262,9600000.0
2009-12-22 03:11:00,64.246,64.246,64.234,64.234,17600000.0
2009-12-22 03:12:00,64.232,64.232,64.221,64.227,11200000.0
2009-12-22 03:13:00,64.222,64.222,64.211,64.212,8000000.0
2009-12-22 03:14:00,64.202,64.202,64.184,64.184,9600000.0
2009-12-22 03:15:00,64.199,64.21,64.199,64.208,9600000.0
2009-12-22 03:16:00,64.221,64.228,64.221,64.228,8000000.0
2009-12-22 03:17:00,64.221,64.248,64.221,64.248,11200000.0
2009-12-22 03:18:00,64.258,64.258,64.241,64.241,11200000.0
2009-12-22 03:19:00,64.255,64.274,64.255,64.274,13200000.0
2009-12-22 03:20:00,64.305,64.328,64.305,64.326,9600000.0
2009-12-22 03:21:00,64.332,64.348,64.332,64.348,14400000.0
2009-12-22 03:22:00,64.348,64.348,64.341,64.342,9600000.0
2009-12-22 03:23:00,64.32,64.322,64.313,64.313,13200000.0
2009-12-22 03:24:00,64.312,64.323,64.312,64.323,11200000.0
2009-12-22 03:25:00,64.313,64.313,64.297,64.297,17600000.0
2009-12-22 03:26:00,64.296,64.304,64.283,64.304,11200000.0
2009-12-22 03:27:00,64.281,64.286,64.277,64.282,12800000.0
2009-12-22 03:28:00,64.301,64.306,64.299,64.299,9600000.0
2009-12-22 03:29:00,64.287,64.293,64.278,64.278,12800000.0
2009-12-22 03:30:00,64.283,64.29,64.283,64.29,8000000.0
2009-12-22 03:31:00,64.284,64.294,64.284,64.287,12800000.0
2009-12-22 03:32:00,64.298,64.308,64.298,64.304,12800000.0
2009-12-22 03:33:00,64.304,64.317,64.304,64.31,11200000.0
2009-12-22 03:34:00,64.327,64.332,64.321,64.328,11200000.0
2009-12-22 03:35:00,64.328,64.328,64.317,64.325,9600000.0
2009-12-22 03:36:00,64.32,64.329,64.309,64.309,12800000.0
2009-12-22 03:37:00,64.307,64.316,64.307,64.312,8000000.0
2009-12-22 03:38:00,64.296,64.296,64.284,64.287,9600000.0
2009-12-22 03:39:00,64.263,64.263,64.238,64.238,8000000.0
2009-12-22 03:40:00,64.234,64.234,64.229,64.23,9600000.0
2009-12-22 03:41:00,64.238,64.244,64.234,64.234,11200000.0
2009-12-22 03:42:00,64.235,64.236,64.228,64.231,12800000.0
2009-12-22 03:43:00,64.231,64.233,64.225,64.23,8000000.0
2009-12-22 03:44:00,64.241,64.243,64.238,64.243,11600000.0
2009-12-22 03:45:00,64.243,64.252,64.238,64.238,11200000.0
2009-12-22 03:46:00,64.227,64.227,64.214,64.215,12800000.0
2009-12-22 03:47:00,64.213,64.222,64.213,64.219,11200000.0
2009-12-22 03:48:00,64.225,64.229,64.223,64.224,11200000.0
2009-12-22 03:49:00,64.222,64.222,64.21,64.219,12800000.0
2009-12-22 03:50:00,64.178,64.192,64.169,64.19,12800000.0
2009-12-22 03:51:00,64.217,64.236,64.217,64.236,12800000.0
2009-12-22 03:52:00,64.253,64.274,64.253,64.272,16000000.0
2009-12-22 03:53:00,64.291,64.298,64.286,64.298,11200000.0
2009-12-22 03:54:00,64.296,64.306,64.286,64.301,12800000.0
2009-12-22 03:55:00,64.284,64.284,64.255,64.255,8000000.0
2009-12-22 03:56:00,64.265,64.265,64.245,64.249,11200000.0
2009-12-22 03:57:00,64.235,64.249,64.235,64.249,12800000.0
2009-12-22 03:58:00,64.256,64.257,64.249,64.253,11200000.0
2009-12-22 03:59:00,64.253,64.27,64.249,64.27,12800000.0
2009-12-22 04:00:00,64.267,64.305,64.267,64.305,9600000.0
2009-12-22 04:01:00,64.305,64.305,64.295,64.303,9600000.0
2009-12-22 04:02:00,64.3,64.3,64.283,64.294,12800000.0
2009-12-22 04:03:00,64.267,64.272,64.253,64.253,12800000.0
2009-12-22 04:04:00,64.28,64.289,64.28,64.284,12800000.0
2009-12-22 04:05:00,64.278,64.281,64.271,64.271,11200000.0
2009-12-22 04:06:00,64.254,64.264,64.254,64.261,8000000.0
2009-12-22 04:07:00,64.275,64.275,64.26,64.263,14400000.0
2009-12-22 04:08:00,64.273,64.289,64.273,64.289,9600000.0
2009-12-22 04:09:00,64.286,64.289,64.277,64.283,11200000.0
2009-12-22 04:10:00,64.294,64.327,64.294,64.327,17600000.0
2009-12-22 04:11:00,64.321,64.325,64.314,64.321,8000000.0
2009-12-22 04:12:00,64.296,64.296,64.289,64.289,12800000.0
2009-12-22 04:13:00,64.28,64.28,64.264,64.264,11200000.0
2009-12-22 04:14:00,64.254,64.256,64.223,64.223,16000000.0
2009-12-22 04:15:00,64.249,64.27,64.249,64.27,12800000.0
2009-12-22 04:16:00,64.27,64.27,64.242,64.246,11200000.0
2009-12-22 04:17:00,64.25,64.25,64.239,64.242,14400000.0
2009-12-22 04:18:00,64.241,64.249,64.238,64.238,9600000.0
2009-12-22 04:19:00,64.241,64.241,64.207,64.213,12800000.0
2009-12-22 04:20:00,64.233,64.247,64.233,64.238,12800000.0
2009-12-22 04:21:00,64.247,64.247,64.238,64.246,11200000.0
2009-12-22 04:22:00,64.245,64.271,64.245,64.271,16000000.0
2009-12-22 04:23:00,64.27,64.27,64.262,64.262,12800000.0
2009-12-22 04:24:00,64.245,64.245,64.229,64.232,12800000.0
2009-12-22 04:25:00,64.25,64.258,64.25,64.254,8000000.0
2009-12-22 04:26:00,64.232,64.237,64.223,64.237,12800000.0
2009-12-22 04:27:00,64.258,64.269,64.249,64.269,17600000.0
2009-12-22 04:28:00,64.27,64.273,64.266,64.266,11200000.0
2009-12-22 04:29:00,64.269,64.27,64.262,64.263,12800000.0
2009-12-22 04:30:00,64.251,64.251,64.227,64.227,11200000.0
2009-12-22 04:31:00,64.261,64.265,64.247,64.265,12800000.0
2009-12-22 04:32:00,64.269,64.285,64.266,64.285,16000000.0
2009-12-22 04:33:00,64.257,64.276,64.257,64.273,8000000.0
2009-12-22 04:34:00,64.295,64.303,64.21,64.293,11200000.0
2009-12-22 04:35:00,64.272,64.272,64.261,64.268,9600000.0
2009-12-22 04:36:00,64.26,64.267,64.249,64.249,11200000.0
2009-12-22 04:37:00,64.263,64.291,64.263,64.29,12800000.0
2009-12-22 04:38:00,64.284,64.296,64.284,64.287,12200000.0
2009-12-22 04:39:00,64.278,64.289,64.27,64.27,12800000.0
2009-12-22 04:40:00,64.272,64.286,64.272,64.284,12800000.0
2009-12-22 04:41:00,64.283,64.286,64.28,64.286,8000000.0
2009-12-22 04:42:00,64.289,64.304,64.289,64.304,9600000.0
2009-12-22 04:43:00,64.311,64.311,64.292,64.305,12800000.0
2009-12-22 04:44:00,64.305,64.311,64.296,64.296,12800000.0
2009-12-22 04:45:00,64.301,64.306,64.301,64.306,8400000.0
2009-12-22 04:46:00,64.305,64.315,64.305,64.309,13200000.0
2009-12-22 04:47:00,64.307,64.307,64.303,64.304,8000000.0
2009-12-22 04:48:00,64.327,64.327,64.318,64.325,8000000.0
2009-12-22 04:49:00,64.31,64.317,64.307,64.307,8000000.0
2009-12-22 04:50:00,64.329,64.329,64.319,64.323,11200000.0
2009-12-22 04:51:00,64.324,64.324,64.32,64.32,9600000.0
2009-12-22 04:52:00,64.318,64.337,64.318,64.325,12800000.0
2009-12-22 04:53:00,64.328,64.338,64.324,64.324,17600000.0
2009-12-22 04:54:00,64.329,64.331,64.31,64.329,11200000.0
2009-12-22 04:55:00,64.338,64.342,64.335,64.338,10600000.0
2009-12-22 04:56:00,64.332,64.342,64.322,64.342,17600000.0
2009-12-22 04:57:00,64.336,64.336,64.318,64.318,12800000.0
2009-12-22 04:58:00,64.305,64.315,64.305,64.306,11200000.0
2009-12-22 04:59:00,64.318,64.335,64.318,64.327,12800000.0
2009-12-22 05:00:00,64.331,64.341,64.325,64.329,11200000.0
2009-12-22 05:01:00,64.32,64.321,64.306,64.321,14400000.0
2009-12-22 05:02:00,64.325,64.327,64.297,64.297,11200000.0
2009-12-22 05:03:00,64.326,64.342,64.324,64.338,12800000.0
2009-12-22 05:04:00,64.323,64.334,64.323,64.328,12800000.0
2009-12-22 05:05:00,64.295,64.308,64.288,64.288,11200000.0
2009-12-22 05:06:00,64.329,64.329,64.309,64.309,11200000.0
2009-12-22 05:07:00,64.292,64.321,64.292,64.321,9600000.0
2009-12-22 05:08:00,64.324,64.324,64.316,64.321,12800000.0
2009-12-22 05:09:00,64.321,64.323,64.315,64.315,11200000.0
2009-12-22 05:10:00,64.319,64.319,64.304,64.309,11200000.0
2009-12-22 05:11:00,64.295,64.313,64.295,64.313,12800000.0
2009-12-22 05:12:00,64.302,64.302,64.285,64.289,12800000.0
2009-12-22 05:13:00,64.294,64.311,64.294,64.308,12800000.0
2009-12-22 05:14:00,64.309,64.32,64.306,64.306,12800000.0
2009-12-22 05:15:00,64.291,64.312,64.291,64.312,8000000.0
2009-12-22 05:16:00,64.309,64.313,64.309,64.309,8000000.0
2009-12-22 05:17:00,64.297,64.303,64.296,64.296,11200000.0
2009-12-22 05:18:00,64.291,64.292,64.279,64.292,12800000.0
2009-12-22 05:19:00,64.264,64.272,64.257,64.262,14400000.0
2009-12-22 05:20:00,64.293,64.293,64.288,64.292,11200000.0
2009-12-22 05:21:00,64.292,64.293,64.285,64.285,8000000.0
2009-12-22 05:22:00,64.269,64.282,64.268,64.282,16000000.0
2009-12-22 05:23:00,64.278,64.28,64.272,64.273,12800000.0
2009-12-22 05:24:00,64.257,64.263,64.256,64.262,11200000.0
2009-12-22 05:25:00,64.261,64.261,64.25,64.259,9600000.0
2009-12-22 05:26:00,64.288,64.296,64.285,64.296,12800000.0
2009-12-22 05:27:00,64.266,64.283,64.266,64.27,12800000.0
2009-12-22 05:28:00,64.301,64.312,64.298,64.312,9600000.0
2009-12-22 05:29:00,64.298,64.304,64.298,64.298,12800000.0
2009-12-22 05:30:00,64.271,64.278,64.266,64.273,14400000.0
2009-12-22 05:31:00,64.29,64.293,64.29,64.291,8000000.0
2009-12-22 05:32:00,64.29,64.29,64.28,64.28,8000000.0
2009-12-22 05:33:00,64.277,64.277,64.266,64.269,11200000.0
2009-12-22 05:34:00,64.267,64.267,64.256,64.262,17600000.0
2009-12-22 05:35:00,64.263,64.27,64.263,64.266,12800000.0
2009-12-22 05:36:00,64.272,64.272,64.252,64.252,12800000.0
2009-12-22 05:37:00,64.253,64.266,64.25,64.264,11200000.0
2009-12-22 05:38:00,64.266,64.266,64.249,64.257,12800000.0
2009-12-22 05:39:00,64.247,64.256,64.241,64.256,11200000.0
2009-12-22 05:40:00,64.271,64.275,64.269,64.269,14400000.0
2009-12-22 05:41:00,64.261,64.261,64.254,64.257,8000000.0
2009-12-22 05:42:00,64.247,64.251,64.24,64.241,9600000.0
2009-12-22 05:43:00,64.217,64.226,64.217,64.221,12800000.0
2009-12-22 05:44:00,64.213,64.225,64.211,64.211,12800000.0
2009-12-22 05:45:00,64.216,64.228,64.216,64.228,16000000.0
2009-12-22 05:46:00,64.231,64.232,64.229,64.229,8000000.0
2009-12-22 05:47:00,64.233,64.245,64.225,64.24,11200000.0
2009-12-22 05:48:00,64.237,64.247,64.236,64.247,13800000.0
2009-12-22 05:49:00,64.213,64.219,64.2,64.219,17600000.0
2009-12-22 05:50:00,64.234,64.234,64.216,64.216,11200000.0
2009-12-22 05:51:00,64.232,64.241,64.227,64.241,11200000.0
2009-12-22 05:52:00,64.243,64.25,64.236,64.245,12800000.0
2009-12-22 05:53:00,64.239,64.247,64.238,64.246,17600000.0
2009-12-22 05:54:00,64.21,64.224,64.21,64.222,17600000.0
2009-12-22 05:55:00,64.25,64.255,64.188,64.188,11200000.0
2009-12-22 05:56:00,64.228,64.232,64.211,64.221,11200000.0
2009-12-22 05:57:00,64.255,64.26,64.252,64.253,12800000.0
2009-12-22 05:58:00,64.256,64.264,64.253,64.264,12800000.0
2009-12-22 05:59:00,64.264,64.274,64.258,64.274,12800000.0
2009-12-22 06:00:00,64.266,64.272,64.257,64.257,14400000.0
2009-12-22 06:01:00,64.256,64.279,64.256,64.279,16000000.0
2009-12-22 06:02:00,64.262,64.263,64.227,64.235,12800000.0
2009-12-22 06:03:00,64.281,64.281,64.264,64.264,12800000.0
2009-12-22 06:04:00,64.258,64.263,64.252,64.252,11200000.0
2009-12-22 06:05:00,64.248,64.262,64.245,64.251,17600000.0
2009-12-22 06:06:00,64.255,64.258,64.247,64.248,17600000.0
2009-12-22 06:07:00,64.251,64.251,64.239,64.25,12800000.0
2009-12-22 06:08:00,64.157,64.252,64.157,64.242,9600000.0
2009-12-22 06:09:00,64.232,64.241,64.232,64.241,11200000.0
2009-12-22 06:10:00,64.236,64.241,64.234,64.24,8000000.0
2009-12-22 06:11:00,64.244,64.256,64.24,64.256,9600000.0
2009-12-22 06:12:00,64.255,64.258,64.246,64.254,12800000.0
2009-12-22 06:13:00,64.25,64.25,64.238,64.238,8000000.0
2009-12-22 06:14:00,64.2,64.223,64.2,64.222,14400000.0
2009-12-22 06:15:00,64.239,64.254,64.239,64.254,9600000.0
2009-12-22 06:16:00,64.224,64.231,64.205,64.231,9600000.0
2009-12-22 06:17:00,64.251,64.259,64.251,64.259,9600000.0
2009-12-22 06:18:00,64.256,64.258,64.25,64.258,14400000.0
2009-12-22 06:19:00,64.229,64.237,64.21,64.21,12800000.0
2009-12-22 06:20:00,64.209,64.223,64.195,64.223,9600000.0
2009-12-22 06:21:00,64.262,64.266,64.259,64.266,8000000.0
2009-12-22 06:22:00,64.261,64.261,64.244,64.25,8000000.0
2009-12-22 06:23:00,64.246,64.246,64.237,64.241,17600000.0
2009-12-22 06:24:00,64.24,64.246,64.236,64.236,11200000.0
2009-12-22 06:25:00,64.216,64.217,64.211,64.217,9600000.0
2009-12-22 06:26:00,64.244,64.244,64.234,64.234,11200000.0
2009-12-22 06:27:00,64.236,64.243,64.232,64.243,11200000.0
2009-12-22 06:28:00,64.206,64.207,64.193,64.197,11200000.0
2009-12-22 06:29:00,64.241,64.243,64.235,64.238,12800000.0
2009-12-22 06:30:00,64.232,64.244,64.229,64.229,9600000.0
2009-12-22 06:31:00,64.247,64.248,64.24,64.242,12800000.0
2009-12-22 06:32:00,64.243,64.255,64.241,64.255,11200000.0
2009-12-22 06:33:00,64.255,64.261,64.244,64.257,17600000.0
2009-12-22 06:34:00,64.258,64.28,64.258,64.28,11200000.0
2009-12-22 06:35:00,64.283,64.283,64.272,64.283,9600000.0
2009-12-22 06:36:00,64.275,64.275,64.255,64.266,17600000.0
2009-12-22 06:37:00,64.269,64.277,64.269,64.276,12800000.0
2009-12-22 06:38:00,64.231,64.242,64.231,64.236,11200000.0
2009-12-22 06:39:00,64.226,64.252,64.226,64.252,9600000.0
2009-12-22 06:40:00,64.265,64.281,64.265,64.281,12800000.0
2009-12-22 06:41:00,64.28,64.282,64.27,64.276,12800000.0
2009-12-22 06:42:00,64.27,64.29,64.27,64.29,12800000.0
2009-12-22 06:43:00,64.303,64.307,64.3,64.306,8000000.0
2009-12-22 06:44:00,64.298,64.298,64.286,64.293,17600000.0
2009-12-22 06:45:00,64.287,64.287,64.27,64.27,12800000.0
2009-12-22 06:46:00,64.279,64.285,64.274,64.274,11200000.0
2009-12-22 06:47:00,64.266,64.27,64.254,64.254,12800000.0
2009-12-22 06:48:00,64.237,64.263,64.232,64.263,12800000.0
2009-12-22 06:49:00,64.253,64.261,64.235,64.25,12800000.0
2009-12-22 06:50:00,64.238,64.246,64.238,64.246,12800000.0
2009-12-22 06:51:00,64.216,64.223,64.208,64.217,11200000.0
2009-12-22 06:52:00,64.243,64.243,64.221,64.228,12800000.0
2009-12-22 06:53:00,64.234,64.234,64.226,64.226,8000000.0
2009-12-22 06:54:00,64.235,64.235,64.226,64.231,14400000.0
2009-12-22 06:55:00,64.238,64.241,64.23,64.241,11200000.0
2009-12-22 06:56:00,64.21,64.215,64.202,64.212,12800000.0
2009-12-22 06:57:00,64.248,64.253,64.239,64.242,9600000.0
2009-12-22 06:58:00,64.244,64.258,64.244,64.25,17600000.0
2009-12-22 06:59:00,64.259,64.259,64.238,64.251,12800000.0
2009-12-22 07:00:00,64.254,64.26,64.169,64.232,14400000.0
2009-12-22 07:01:00,64.234,64.237,64.227,64.227,18000000.0
2009-12-22 07:02:00,64.225,64.236,64.222,64.222,11200000.0
2009-12-22 07:03:00,64.24,64.24,64.23,64.23,11200000.0
2009-12-22 07:04:00,64.23,64.237,64.23,64.234,11200000.0
2009-12-22 07:05:00,64.188,64.207,64.188,64.207,8000000.0
2009-12-22 07:06:00,64.225,64.231,64.224,64.224,12800000.0
2009-12-22 07:07:00,64.231,64.232,64.226,64.226,11200000.0
2009-12-22 07:08:00,64.224,64.226,64.218,64.225,11200000.0
2009-12-22 07:09:00,64.181,64.197,64.173,64.197,12800000.0
2009-12-22 07:10:00,64.227,64.239,64.227,64.237,11200000.0
2009-12-22 07:11:00,64.201,64.216,64.198,64.205,12800000.0
2009-12-22 07:12:00,64.23,64.235,64.228,64.235,11200000.0
2009-12-22 07:13:00,64.224,64.224,64.207,64.213,9600000.0
2009-12-22 07:14:00,64.215,64.219,64.213,64.213,9600000.0
2009-12-22 07:15:00,64.179,64.196,64.179,64.196,11200000.0
2009-12-22 07:16:00,64.212,64.215,64.206,64.215,12800000.0
2009-12-22 07:17:00,64.197,64.201,64.184,64.184,12800000.0
2009-12-22 07:18:00,64.22,64.22,64.203,64.203,8000000.0
2009-12-22 07:19:00,64.207,64.211,64.205,64.211,12800000.0
2009-12-22 07:20:00,64.207,64.207,64.199,64.199,9600000.0
2009-12-22 07:21:00,64.196,64.196,64.189,64.192,12800000.0
2009-12-22 07:22:00,64.199,64.199,64.195,64.198,11200000.0
2009-12-22 07:23:00,64.206,64.206,64.2,64.2,11200000.0
2009-12-22 07:24:00,64.203,64.203,64.185,64.185,9600000.0
2009-12-22 07:25:00,64.158,64.186,64.151,64.186,9600000.0
2009-12-22 07:26:00,64.205,64.214,64.197,64.206,16000000.0
2009-12-22 07:27:00,64.201,64.201,64.187,64.187,8000000.0
2009-12-22 07:28:00,64.184,64.196,64.177,64.188,12800000.0
2009-12-22 07:29:00,64.168,64.171,64.143,64.145,14400000.0
2009-12-22 07:30:00,64.193,64.215,64.193,64.208,12800000.0
2009-12-22 07:31:00,64.206,64.215,64.206,64.21,17600000.0
2009-12-22 07:32:00,64.21,64.22,64.207,64.21,12800000.0
2009-12-22 07:33:00,64.208,64.208,64.197,64.206,9600000.0
2009-12-22 07:34:00,64.21,64.22,64.21,64.22,12800000.0
2009-12-22 07:35:00,64.22,64.221,64.213,64.213,8000000.0
2009-12-22 07:36:00,64.212,64.22,64.212,64.22,9600000.0
2009-12-22 07:37:00,64.218,64.219,64.211,64.217,8000000.0
2009-12-22 07:38:00,64.223,64.233,64.219,64.233,11200000.0
2009-12-22 07:39:00,64.226,64.229,64.223,64.223,11200000.0
2009-12-22 07:40:00,64.163,64.203,64.163,64.203,9600000.0
2009-12-22 07:41:00,64.226,64.232,64.225,64.225,12800000.0
2009-12-22 07:42:00,64.233,64.237,64.231,64.235,12800000.0
2009-12-22 07:43:00,64.235,64.247,64.233,64.246,12800000.0
2009-12-22 07:44:00,64.245,64.247,64.238,64.247,11200000.0
2009-12-22 07:45:00,64.252,64.255,64.243,64.255,12800000.0
2009-12-22 07:46:00,64.249,64.249,64.231,64.231,17600000.0
2009-12-22 07:47:00,64.231,64.233,64.226,64.227,14400000.0
2009-12-22 07:48:00,64.238,64.241,64.237,64.237,8000000.0
2009-12-22 07:49:00,64.234,64.239,64.227,64.231,17600000.0
2009-12-22 07:50:00,64.226,64.24,64.226,64.229,8000000.0
2009-12-22 07:51:00,64.231,64.233,64.219,64.223,12800000.0
2009-12-22 07:52:00,64.226,64.23,64.22,64.223,16000000.0
2009-12-22 07:53:00,64.212,64.219,64.207,64.216,11200000.0
2009-12-22 07:54:00,64.211,64.222,64.198,64.221,12800000.0
2009-12-22 07:55:00,64.225,64.24,64.211,64.24,8000000.0
2009-12-22 07:56:00,64.238,64.238,64.22,64.22,8000000.0
2009-12-22 07:57:00,64.22,64.235,64.22,64.235,9600000.0
2009-12-22 07:58:00,64.24,64.253,64.24,64.253,11200000.0
2009-12-22 07:59:00,64.248,64.248,64.222,64.222,12800000.0
2009-12-22 08:00:00,64.207,64.207,64.185,64.197,8400000.0
2009-12-22 08:01:00,64.187,64.19,64.172,64.189,14400000.0
2009-12-22 08:02:00,64.2,64.208,64.196,64.207,8000000.0
2009-12-22 08:03:00,64.217,64.226,64.217,64.22,11200000.0
2009-12-22 08:04:00,64.23,64.237,64.224,64.231,11200000.0
2009-12-22 08:05:00,64.218,64.218,64.208,64.211,14400000.0
2009-12-22 08:06:00,64.208,64.217,64.204,64.204,9600000.0
2009-12-22 08:07:00,64.211,64.211,64.199,64.205,8000000.0
2009-12-22 08:08:00,64.199,64.208,64.192,64.201,12800000.0
2009-12-22 08:09:00,64.204,64.218,64.204,64.212,12800000.0
2009-12-22 08:10:00,64.204,64.217,64.193,64.205,12800000.0
2009-12-22 08:11:00,64.211,64.211,64.193,64.199,11200000.0
2009-12-22 08:12:00,64.197,64.208,64.19,64.207,16000000.0
2009-12-22 08:13:00,64.205,64.214,64.205,64.206,8000000.0
2009-12-22 08:14:00,64.176,64.177,64.16,64.169,11200000.0
2009-12-22 08:15:00,64.18,64.18,64.153,64.169,16000000.0
2009-12-22 08:16:00,64.206,64.209,64.202,64.209,11200000.0
2009-12-22 08:17:00,64.21,64.21,64.199,64.203,12800000.0
2009-12-22 08:18:00,64.2,64.211,64.197,64.211,12800000.0
2009-12-22 08:19:00,64.211,64.211,64.196,64.2,9600000.0
2009-12-22 08:20:00,64.174,64.184,64.169,64.18,11200000.0
2009-12-22 08:21:00,64.218,64.229,64.213,64.223,9600000.0
2009-12-22 08:22:00,64.232,64.241,64.232,64.241,11200000.0
2009-12-22 08:23:00,64.241,64.249,64.236,64.243,11200000.0
2009-12-22 08:24:00,64.243,64.243,64.235,64.235,8000000.0
2009-12-22 08:25:00,64.228,64.234,64.227,64.234,9600000.0
2009-12-22 08:26:00,64.236,64.251,64.236,64.251,12800000.0
2009-12-22 08:27:00,64.263,64.263,64.238,64.254,8000000.0
2009-12-22 08:28:00,64.256,64.258,64.246,64.246,10000000.0
2009-12-22 08:29:00,64.246,64.246,64.242,64.243,8000000.0
2009-12-22 08:30:00,64.245,64.257,64.242,64.256,11200000.0
2009-12-22 08:31:00,64.261,64.274,64.261,64.261,12800000.0
2009-12-22 08:32:00,64.205,64.237,64.205,64.237,11200000.0
2009-12-22 08:33:00,64.26,64.263,64.259,64.259,11600000.0
2009-12-22 08:34:00,64.239,64.239,64.21,64.211,9600000.0
2009-12-22 08:35:00,64.2,64.21,64.198,64.21,9600000.0
2009-12-22 08:36:00,64.21,64.21,64.202,64.209,9600000.0
2009-12-22 08:37:00,64.178,64.191,64.178,64.189,9600000.0
2009-12-22 08:38:00,64.22,64.223,64.211,64.221,16000000.0
2009-12-22 08:39:00,64.212,64.224,64.208,64.222,14400000.0
2009-12-22 08:40:00,64.216,64.216,64.2,64.2,9600000.0
2009-12-22 08:41:00,64.199,64.214,64.199,64.205,17600000.0
2009-12-22 08:42:00,64.207,64.225,64.207,64.225,12800000.0
2009-12-22 08:43:00,64.215,64.215,64.196,64.198,12800000.0
2009-12-22 08:44:00,64.199,64.199,64.185,64.186,12800000.0
2009-12-22 08:45:00,64.157,64.167,64.153,64.167,9600000.0
2009-12-22 08:46:00,64.162,64.171,64.162,64.171,11200000.0
2009-12-22 08:47:00,64.169,64.172,64.159,64.171,11200000.0
2009-12-22 08:48:00,64.167,64.17,64.164,64.167,9600000.0
2009-12-22 08:49:00,64.168,64.168,64.145,64.161,17600000.0
2009-12-22 08:50:00,64.161,64.169,64.152,64.162,12800000.0
2009-12-22 08:51:00,64.16,64.176,64.16,64.174,9600000.0
2009-12-22 08:52:00,64.192,64.193,64.185,64.186,9600000.0
2009-12-22 08:53:00,64.193,64.208,64.19,64.208,16000000.0
2009-12-22 08:54:00,64.203,64.215,64.203,64.215,14400000.0
2009-12-22 08:55:00,64.217,64.217,64.191,64.191,10000000.0
2009-12-22 08:56:00,64.197,64.199,64.193,64.199,12800000.0
2009-12-22 08:57:00,64.19,64.205,64.19,64.205,11200000.0
2009-12-22 08:58:00,64.196,64.216,64.193,64.193,13200000.0
2009-12-22 08:59:00,64.204,64.207,64.203,64.207,8000000.0
2009-12-22 09:00:00,64.22,64.222,64.22,64.221,8000000.0
2009-12-22 09:01:00,64.219,64.226,64.212,64.22,11200000.0
2009-12-22 09:02:00,64.213,64.224,64.213,64.222,10000000.0
2009-12-22 09:03:00,64.21,64.21,64.185,64.2,16000000.0
2009-12-22 09:04:00,64.192,64.192,64.18,64.185,11200000.0
2009-12-22 09:05:00,64.193,64.205,64.193,64.198,11200000.0
2009-12-22 09:06:00,64.203,64.23,64.203,64.23,12800000.0
2009-12-22 09:07:00,64.244,64.244,64.237,64.237,9600000.0
2009-12-22 09:08:00,64.242,64.242,64.221,64.23,12800000.0
2009-12-22 09:09:00,64.238,64.244,64.229,64.238,9600000.0
2009-12-22 09:10:00,64.24,64.24,64.232,64.232,12800000.0
2009-12-22 09:11:00,64.262,64.27,64.262,64.266,12800000.0
2009-12-22 09:12:00,64.241,64.258,64.241,64.251,12800000.0
2009-12-22 09:13:00,64.241,64.242,64.234,64.234,9600000.0
2009-12-22 09:14:00,64.222,64.225,64.213,64.222,11200000.0
2009-12-22 09:15:00,64.201,64.21,64.201,64.21,11200000.0
2009-12-22 09:16:00,64.199,64.214,64.199,64.204,12800000.0
2009-12-22 09:17:00,64.211,64.216,64.205,64.216,8000000.0
2009-12-22 09:18:00,64.219,64.231,64.219,64.231,14400000.0
2009-12-22 09:19:00,64.244,64.244,64.232,64.242,12800000.0
2009-12-22 09:20:00,64.248,64.248,64.239,64.239,16400000.0
2009-12-22 09:21:00,64.216,64.222,64.215,64.222,11200000.0
2009-12-22 09:22:00,64.224,64.224,64.216,64.221,17600000.0
2009-12-22 09:23:00,64.223,64.235,64.223,64.235,12800000.0
2009-12-22 09:24:00,64.232,64.233,64.221,64.232,12800000.0
2009-12-22 09:25:00,64.199,64.208,64.191,64.201,14400000.0
2009-12-22 09:26:00,64.229,64.234,64.222,64.228,11200000.0
2009-12-22 09:27:00,64.224,64.243,64.224,64.243,11200000.0
2009-12-22 09:28:00,64.241,64.243,64.234,64.234,12800000.0
2009-12-22 09:29:00,64.246,64.267,64.246,64.267,11200000.0
2009-12-22 09:30:00,64.278,64.286,64.266,64.266,12800000.0
2009-12-22 09:31:00,64.244,64.253,64.226,64.226,9600000.0
2009-12-22 09:32:00,64.232,64.246,64.227,64.228,14400000.0
2009-12-22 09:33:00,64.239,64.269,64.239,64.269,12800000.0
2009-12-22 09:34:00,64.259,64.261,64.251,64.251,11200000.0
2009-12-22 09:35:00,64.245,64.251,64.239,64.244,13200000.0
2009-12-22 09:36:00,64.218,64.237,64.212,64.233,16400000.0
2009-12-22 09:37:00,64.165,64.247,64.165,64.242,12800000.0
2009-12-22 09:38:00,64.255,64.255,64.241,64.249,11200000.0
2009-12-22 09:39:00,64.266,64.303,64.266,64.303,12800000.0
2009-12-22 09:40:00,64.313,64.321,64.311,64.319,11200000.0
2009-12-22 09:41:00,64.326,64.326,64.305,64.305,11200000.0
2009-12-22 09:42:00,64.293,64.298,64.288,64.298,11200000.0
2009-12-22 09:43:00,64.294,64.295,64.283,64.283,12800000.0
2009-12-22 09:44:00,64.281,64.299,64.281,64.287,8000000.0
2009-12-22 09:45:00,64.296,64.305,64.296,64.299,12800000.0
2009-12-22 09:46:00,64.297,64.297,64.273,64.273,11200000.0
2009-12-22 09:47:00,64.308,64.325,64.308,64.325,9600000.0
2009-12-22 09:48:00,64.323,64.323,64.304,64.308,11200000.0
2009-12-22 09:49:00,64.318,64.327,64.314,64.321,12800000.0
2009-12-22 09:50:00,64.314,64.314,64.305,64.311,8000000.0
2009-12-22 09:51:00,64.335,64.344,64.329,64.337,16000000.0
2009-12-22 09:52:00,64.356,64.363,64.348,64.355,11200000.0
2009-12-22 09:53:00,64.338,64.351,64.338,64.343,12800000.0
2009-12-22 09:54:00,64.308,64.316,64.302,64.308,17600000.0
2009-12-22 09:55:00,64.337,64.347,64.337,64.342,11200000.0
2009-12-22 09:56:00,64.354,64.36,64.353,64.358,12800000.0
2009-12-22 09:57:00,64.351,64.351,64.306,64.306,9000000.0
2009-12-22 09:58:00,64.187,64.254,64.187,64.241,9600000.0
2009-12-22 09:59:00,64.246,64.261,64.244,64.261,17600000.0
2009-12-22 10:00:00,64.284,64.323,64.283,64.323,11200000.0
2009-12-22 10:01:00,64.345,64.347,64.336,64.343,12800000.0
2009-12-22 10:02:00,64.352,64.356,64.33,64.356,9600000.0
2009-12-22 10:03:00,64.366,64.366,64.344,64.344,11200000.0
2009-12-22 10:04:00,64.342,64.353,64.342,64.35,8000000.0
2009-12-22 10:05:00,64.324,64.328,64.32,64.328,8000000.0
2009-12-22 10:06:00,64.323,64.338,64.323,64.338,8000000.0
2009-12-22 10:07:00,64.337,64.342,64.323,64.338,12800000.0
2009-12-22 10:08:00,64.334,64.342,64.33,64.335,11200000.0
2009-12-22 10:09:00,64.339,64.347,64.332,64.345,12800000.0
2009-12-22 10:10:00,64.352,64.374,64.352,64.374,11200000.0
2009-12-22 10:11:00,64.366,64.378,64.357,64.378,11200000.0
2009-12-22 10:12:00,64.386,64.386,64.362,64.376,12200000.0
2009-12-22 10:13:00,64.377,64.394,64.377,64.394,12800000.0
2009-12-22 10:14:00,64.402,64.402,64.393,64.393,11200000.0
2009-12-22 10:15:00,64.389,64.404,64.389,64.401,12800000.0
2009-12-22 10:16:00,64.398,64.404,64.396,64.396,8000000.0
2009-12-22 10:17:00,64.392,64.41,64.392,64.407,11200000.0
2009-12-22 10:18:00,64.42,64.424,64.401,64.424,11200000.0
2009-12-22 10:19:00,64.429,64.429,64.423,64.424,11200000.0
2009-12-22 10:20:00,64.429,64.436,64.424,64.424,17600000.0
2009-12-22 10:21:00,64.413,64.425,64.41,64.421,8000000.0
2009-12-22 10:22:00,64.418,64.421,64.411,64.417,9600000.0
2009-12-22 10:23:00,64.41,64.42,64.407,64.42,11200000.0
2009-12-22 10:24:00,64.396,64.397,64.385,64.397,12800000.0
2009-12-22 10:25:00,64.421,64.421,64.402,64.409,11200000.0
2009-12-22 10:26:00,64.409,64.42,64.409,64.416,12800000.0
2009-12-22 10:27:00,64.415,64.429,64.415,64.429,11200000.0
2009-12-22 10:28:00,64.426,64.459,64.426,64.459,9600000.0
2009-12-22 10:29:00,64.455,64.492,64.455,64.492,11200000.0
2009-12-22 10:30:00,64.486,64.498,64.477,64.482,12800000.0
2009-12-22 10:31:00,64.479,64.479,64.451,64.454,12800000.0
2009-12-22 10:32:00,64.442,64.447,64.437,64.44,17600000.0
2009-12-22 10:33:00,64.424,64.429,64.422,64.422,11200000.0
2009-12-22 10:34:00,64.418,64.431,64.418,64.426,11200000.0
2009-12-22 10:35:00,64.432,64.432,64.393,64.393,11200000.0
2009-12-22 10:36:00,64.402,64.412,64.402,64.412,8000000.0
2009-12-22 10:37:00,64.418,64.432,64.344,64.432,11200000.0
2009-12-22 10:38:00,64.434,64.444,64.43,64.444,17600000.0
2009-12-22 10:39:00,64.436,64.444,64.43,64.43,11200000.0
2009-12-22 10:40:00,64.44,64.447,64.435,64.442,8000000.0
2009-12-22 10:41:00,64.451,64.452,64.444,64.452,9600000.0
2009-12-22 10:42:00,64.45,64.45,64.433,64.45,11200000.0
2009-12-22 10:43:00,64.438,64.439,64.431,64.431,11200000.0
2009-12-22 10:44:00,64.423,64.427,64.411,64.411,12800000.0
2009-12-22 10:45:00,64.414,64.421,64.414,64.421,8000000.0
2009-12-22 10:46:00,64.431,64.434,64.429,64.433,12800000.0
2009-12-22 10:47:00,64.434,64.452,64.423,64.452,12800000.0
2009-12-22 10:48:00,64.459,64.463,64.453,64.463,12800000.0
2009-12-22 10:49:00,64.466,64.471,64.459,64.471,11200000.0
2009-12-22 10:50:00,64.474,64.476,64.467,64.474,8000000.0
2009-12-22 10:51:00,64.461,64.467,64.458,64.459,17600000.0
2009-12-22 10:52:00,64.44,64.448,64.436,64.446,10600000.0
2009-12-22 10:53:00,64.445,64.465,64.443,64.465,11200000.0
2009-12-22 10:54:00,64.464,64.474,64.464,64.47,17600000.0
2009-12-22 10:55:00,64.472,64.484,64.47,64.484,11200000.0
2009-12-22 10:56:00,64.479,64.48,64.476,64.479,8000000.0
2009-12-22 10:57:00,64.474,64.479,64.471,64.479,8000000.0
2009-12-22 10:58:00,64.492,64.494,64.396,64.494,12800000.0
2009-12-22 10:59:00,64.514,64.526,64.513,64.52,11200000.0
2009-12-22 11:00:00,64.527,64.535,64.517,64.535,12800000.0
2009-12-22 11:01:00,64.529,64.536,64.528,64.536,12800000.0
2009-12-22 11:02:00,64.532,64.532,64.508,64.508,9600000.0
2009-12-22 11:03:00,64.493,64.512,64.493,64.504,12800000.0
2009-12-22 11:04:00,64.498,64.505,64.498,64.501,8000000.0
2009-12-22 11:05:00,64.506,64.506,64.501,64.504,9600000.0
2009-12-22 11:06:00,64.497,64.497,64.487,64.49,8000000.0
2009-12-22 11:07:00,64.485,64.489,64.422,64.479,11200000.0
2009-12-22 11:08:00,64.428,64.5,64.428,64.481,8000000.0
2009-12-22 11:09:00,64.479,64.507,64.479,64.505,17600000.0
2009-12-22 11:10:00,64.506,64.516,64.501,64.505,11200000.0
2009-12-22 11:11:00,64.501,64.509,64.496,64.509,11200000.0
2009-12-22 11:12:00,64.502,64.502,64.48,64.489,17600000.0
2009-12-22 11:13:00,64.485,64.488,64.467,64.48,14400000.0
2009-12-22 11:14:00,64.483,64.483,64.47,64.47,11200000.0
2009-12-22 11:15:00,64.455,64.459,64.446,64.457,11200000.0
2009-12-22 11:16:00,64.456,64.496,64.456,64.496,12800000.0
2009-12-22 11:17:00,64.497,64.503,64.492,64.492,9600000.0
2009-12-22 11:18:00,64.488,64.51,64.488,64.51,12800000.0
2009-12-22 11:19:00,64.494,64.503,64.492,64.503,8000000.0
2009-12-22 11:20:00,64.473,64.474,64.462,64.463,12800000.0
2009-12-22 11:21:00,64.467,64.476,64.464,64.476,9600000.0
2009-12-22 11:22:00,64.471,64.472,64.443,64.443,12800000.0
2009-12-22 11:23:00,64.449,64.449,64.442,64.443,11200000.0
2009-12-22 11:24:00,64.431,64.431,64.406,64.417,12800000.0
2009-12-22 11:25:00,64.407,64.422,64.4,64.419,17600000.0
2009-12-22 11:26:00,64.421,64.429,64.417,64.429,9600000.0
2009-12-22 11:27:00,64.423,64.429,64.412,64.427,8400000.0
2009-12-22 11:28:00,64.427,64.427,64.421,64.422,14400000.0
2009-12-22 11:29:00,64.428,64.428,64.412,64.412,8000000.0
2009-12-22 11:30:00,64.415,64.42,64.408,64.42,14400000.0
2009-12-22 11:31:00,64.419,64.419,64.401,64.403,11200000.0
2009-12-22 11:32:00,64.402,64.41,64.4,64.41,17600000.0
2009-12-22 11:33:00,64.412,64.419,64.403,64.403,12800000.0
2009-12-22 11:34:00,64.414,64.431,64.414,64.426,12800000.0
2009-12-22 11:35:00,64.421,64.424,64.415,64.415,11200000.0
2009-12-22 11:36:00,64.415,64.415,64.402,64.402,13200000.0
2009-12-22 11:37:00,64.39,64.4,64.386,64.386,9600000.0
2009-12-22 11:38:00,64.381,64.39,64.381,64.39,11200000.0
2009-12-22 11:39:00,64.397,64.401,64.389,64.395,11200000.0
2009-12-22 11:40:00,64.396,64.418,64.396,64.418,11200000.0
2009-12-22 11:41:00,64.415,64.419,64.408,64.419,12800000.0
2009-12-22 11:42:00,64.42,64.42,64.397,64.4,17600000.0
2009-12-22 11:43:00,64.368,64.371,64.357,64.363,11200000.0
2009-12-22 11:44:00,64.408,64.424,64.408,64.424,10000000.0
2009-12-22 11:45:00,64.431,64.44,64.431,64.438,9600000.0
2009-12-22 11:46:00,64.428,64.433,64.421,64.422,11200000.0
2009-12-22 11:47:00,64.378,64.378,64.349,64.36,9600000.0
2009-12-22 11:48:00,64.359,64.367,64.346,64.367,11200000.0
2009-12-22 11:49:00,64.364,64.379,64.364,64.376,9600000.0
2009-12-22 11:50:00,64.389,64.389,64.379,64.38,17600000.0
2009-12-22 11:51:00,64.382,64.39,64.382,64.39,11200000.0
2009-12-22 11:52:00,64.4,64.404,64.398,64.404,11200000.0
2009-12-22 11:53:00,64.402,64.407,64.39,64.407,16000000.0
2009-12-22 11:54:00,64.404,64.414,64.402,64.414,9600000.0
2009-12-22 11:55:00,64.388,64.405,64.388,64.403,8000000.0
2009-12-22 11:56:00,64.413,64.416,64.404,64.404,13200000.0
2009-12-22 11:57:00,64.41,64.416,64.405,64.414,17600000.0
2009-12-22 11:58:00,64.414,64.414,64.398,64.398,11200000.0
2009-12-22 11:59:00,64.37,64.373,64.361,64.373,11200000.0
2009-12-22 12:00:00,64.394,64.398,64.39,64.39,11200000.0
2009-12-22 12:01:00,64.384,64.384,64.372,64.372,11200000.0
2009-12-22 12:02:00,64.381,64.394,64.379,64.392,12800000.0
2009-12-22 12:03:00,64.384,64.384,64.375,64.375,8000000.0
2009-12-22 12:04:00,64.373,64.391,64.369,64.391,17600000.0
2009-12-22 12:05:00,64.389,64.389,64.374,64.374,8000000.0
2009-12-22 12:06:00,64.354,64.359,64.347,64.347,12800000.0
2009-12-22 12:07:00,64.384,64.385,64.376,64.38,11200000.0
2009-12-22 12:08:00,64.332,64.349,64.33,64.348,11200000.0
2009-12-22 12:09:00,64.369,64.378,64.367,64.373,14400000.0
2009-12-22 12:10:00,64.375,64.389,64.374,64.376,11200000.0
2009-12-22 12:11:00,64.389,64.401,64.386,64.386,12800000.0
2009-12-22 12:12:00,64.38,64.384,64.373,64.384,11200000.0
2009-12-22 12:13:00,64.354,64.363,64.349,64.363,11200000.0
2009-12-22 12:14:00,64.399,64.41,64.399,64.41,8000000.0
2009-12-22 12:15:00,64.418,64.428,64.418,64.419,16000000.0
2009-12-22 12:16:00,64.388,64.393,64.364,64.364,12800000.0
2009-12-22 12:17:00,64.383,64.383,64.372,64.38,17600000.0
2009-12-22 12:18:00,64.371,64.387,64.371,64.387,9600000.0
2009-12-22 12:19:00,64.356,64.371,64.348,64.371,12800000.0
2009-12-22 12:20:00,64.385,64.385,64.371,64.373,8000000.0
2009-12-22 12:21:00,64.38,64.38,64.363,64.368,16000000.0
2009-12-22 12:22:00,64.372,64.372,64.361,64.368,9600000.0
2009-12-22 12:23:00,64.368,64.368,64.359,64.362,14400000.0
2009-12-22 12:24:00,64.359,64.359,64.353,64.353,8400000.0
2009-12-22 12:25:00,64.359,64.367,64.358,64.365,12800000.0
2009-12-22 12:26:00,64.361,64.378,64.355,64.369,11200000.0
2009-12-22 12:27:00,64.365,64.365,64.357,64.365,11200000.0
2009-12-22 12:28:00,64.355,64.374,64.355,64.371,12800000.0
2009-12-22 12:29:00,64.373,64.385,64.373,64.379,17600000.0
2009-12-22 12:30:00,64.354,64.354,64.349,64.353,9600000.0
2009-12-22 12:31:00,64.335,64.336,64.317,64.336,11200000.0
2009-12-22 12:32:00,64.356,64.356,64.329,64.344,12800000.0
2009-12-22 12:33:00,64.349,64.349,64.324,64.324,8000000.0
2009-12-22 12:34:00,64.308,64.333,64.308,64.333,8000000.0
2009-12-22 12:35:00,64.343,64.352,64.343,64.344,11200000.0
2009-12-22 12:36:00,64.34,64.344,64.332,64.343,11200000.0
2009-12-22 12:37:00,64.345,64.351,64.34,64.347,11200000.0
2009-12-22 12:38:00,64.357,64.357,64.266,64.35,17600000.0
2009-12-22 12:39:00,64.353,64.364,64.353,64.364,8000000.0
2009-12-22 12:40:00,64.365,64.366,64.344,64.366,16000000.0
2009-12-22 12:41:00,64.37,64.376,64.366,64.366,13200000.0
2009-12-22 12:42:00,64.369,64.377,64.369,64.376,8000000.0
2009-12-22 12:43:00,64.379,64.385,64.374,64.385,12800000.0
2009-12-22 12:44:00,64.358,64.366,64.351,64.364,8000000.0
2009-12-22 12:45:00,64.384,64.384,64.375,64.377,8000000.0
2009-12-22 12:46:00,64.384,64.398,64.381,64.398,12800000.0
2009-12-22 12:47:00,64.399,64.404,64.383,64.383,9600000.0
2009-12-22 12:48:00,64.395,64.396,64.392,64.394,11200000.0
2009-12-22 12:49:00,64.399,64.432,64.389,64.431,9600000.0
2009-12-22 12:50:00,64.444,64.444,64.43,64.435,14400000.0
2009-12-22 12:51:00,64.427,64.431,64.42,64.42,11200000.0
2009-12-22 12:52:00,64.384,64.389,64.379,64.379,11200000.0
2009-12-22 12:53:00,64.373,64.398,64.373,64.381,11200000.0
2009-12-22 12:54:00,64.423,64.423,64.409,64.414,12800000.0
2009-12-22 12:55:00,64.415,64.429,64.415,64.427,9600000.0
2009-12-22 12:56:00,64.434,64.448,64.434,64.448,9600000.0
2009-12-22 12:57:00,64.424,64.431,64.418,64.424,14400000.0
2009-12-22 12:58:00,64.439,64.443,64.432,64.432,9600000.0
2009-12-22 12:59:00,64.421,64.436,64.421,64.436,16000000.0
2009-12-22 13:00:00,64.437,64.445,64.437,64.44,8000000.0
2009-12-22 13:01:00,64.42,64.42,64.414,64.418,8000000.0
2009-12-22 13:02:00,64.412,64.412,64.404,64.404,12800000.0
2009-12-22 13:03:00,64.413,64.413,64.4,64.4,8000000.0
2009-12-22 13:04:00,64.4,64.405,64.393,64.396,16000000.0
2009-12-22 13:05:00,64.395,64.41,64.395,64.404,12800000.0
2009-12-22 13:06:00,64.405,64.405,64.4,64.405,8000000.0
2009-12-22 13:07:00,64.409,64.419,64.409,64.419,14400000.0
2009-12-22 13:08:00,64.427,64.427,64.419,64.421,7400000.0
2009-12-22 13:09:00,64.413,64.422,64.412,64.422,8000000.0
2009-12-22 13:10:00,64.425,64.425,64.412,64.415,9600000.0
2009-12-22 13:11:00,64.422,64.43,64.422,64.427,11200000.0
2009-12-22 13:12:00,64.433,64.433,64.425,64.428,9600000.0
2009-12-22 13:13:00,64.43,64.43,64.415,64.415,8000000.0
2009-12-22 13:14:00,64.393,64.406,64.393,64.401,8000000.0
2009-12-22 13:15:00,64.386,64.406,64.383,64.406,8000000.0
2009-12-22 13:16:00,64.391,64.408,64.391,64.408,8000000.0
2009-12-22 13:17:00,64.425,64.428,64.418,64.419,12800000.0
2009-12-22 13:18:00,64.406,64.409,64.391,64.392,9600000.0
2009-12-22 13:19:00,64.381,64.383,64.38,64.382,8000000.0
2009-12-22 13:20:00,64.349,64.363,64.349,64.351,8000000.0
2009-12-22 13:21:00,64.384,64.384,64.367,64.383,11200000.0
2009-12-22 13:22:00,64.373,64.388,64.373,64.382,12800000.0
2009-12-22 13:23:00,64.379,64.382,64.376,64.376,8000000.0
2009-12-22 13:24:00,64.385,64.385,64.378,64.381,11200000.0
2009-12-22 13:25:00,64.375,64.384,64.373,64.376,17600000.0
2009-12-22 13:26:00,64.382,64.387,64.381,64.381,9600000.0
2009-12-22 13:27:00,64.382,64.384,64.378,64.381,9600000.0
2009-12-22 13:28:00,64.384,64.384,64.288,64.371,16000000.0
2009-12-22 13:29:00,64.277,64.376,64.277,64.376,11200000.0
2009-12-22 13:30:00,64.357,64.364,64.354,64.354,8000000.0
2009-12-22 13:31:00,64.383,64.391,64.383,64.391,8000000.0
2009-12-22 13:32:00,64.342,64.36,64.342,64.35,11200000.0
2009-12-22 13:33:00,64.391,64.397,64.391,64.392,19200000.0
2009-12-22 13:34:00,64.39,64.39,64.386,64.386,8000000.0
2009-12-22 13:35:00,64.36,64.36,64.353,64.359,36800000.0
2009-12-22 13:36:00,64.383,64.385,64.381,64.383,17600000.0
2009-12-22 13:37:00,64.376,64.376,64.371,64.371,14400000.0
2009-12-22 13:38:00,64.372,64.381,64.368,64.374,34000000.0
2009-12-22 13:39:00,64.384,64.384,64.378,64.381,16000000.0
2009-12-22 13:40:00,64.369,64.37,64.364,64.364,40000000.0
2009-12-22 13:41:00,64.323,64.323,64.302,64.313,16000000.0
2009-12-22 13:42:00,64.299,64.313,64.299,64.3,11200000.0
2009-12-22 13:43:00,64.343,64.347,64.335,64.347,27200000.0
2009-12-22 13:44:00,64.348,64.348,64.336,64.338,33600000.0
2009-12-22 13:45:00,64.337,64.344,64.331,64.339,20800000.0
2009-12-22 13:46:00,64.307,64.326,64.307,64.31,24000000.0
2009-12-22 13:47:00,64.345,64.349,64.344,64.347,12800000.0
2009-12-22 13:48:00,64.314,64.328,64.314,64.32,12800000.0
2009-12-22 13:49:00,64.358,64.358,64.353,64.353,17600000.0
2009-12-22 13:50:00,64.358,64.359,64.342,64.354,9600000.0
2009-12-22 13:51:00,64.351,64.351,64.341,64.343,24000000.0
2009-12-22 13:52:00,64.336,64.336,64.316,64.316,38400000.0
2009-12-22 13:53:00,64.31,64.315,64.31,64.31,17600000.0
2009-12-22 13:54:00,64.317,64.317,64.307,64.307,25600000.0
2009-12-22 13:55:00,64.313,64.317,64.313,64.317,14400000.0
2009-12-22 13:56:00,64.298,64.298,64.279,64.297,14400000.0
2009-12-22 13:57:00,64.322,64.331,64.319,64.331,28800000.0
2009-12-22 13:58:00,64.335,64.344,64.335,64.344,14400000.0
2009-12-22 13:59:00,64.349,64.362,64.349,64.362,32000000.0
2009-12-22 14:00:00,64.369,64.377,64.369,64.372,48000000.0
2009-12-22 14:01:00,64.37,64.37,64.351,64.367,32000000.0
2009-12-22 14:02:00,64.372,64.372,64.369,64.37,14400000.0
2009-12-22 14:03:00,64.378,64.378,64.367,64.37,14400000.0
2009-12-22 14:04:00,64.373,64.378,64.372,64.378,11200000.0
2009-12-22 14:05:00,64.382,64.387,64.381,64.384,24400000.0
2009-12-22 14:06:00,64.389,64.396,64.385,64.395,36800000.0
2009-12-22 14:07:00,64.386,64.391,64.382,64.386,40000000.0
2009-12-22 14:08:00,64.393,64.394,64.387,64.388,30400000.0
2009-12-22 14:09:00,64.384,64.384,64.372,64.384,33600000.0
2009-12-22 14:10:00,64.39,64.395,64.388,64.389,33600000.0
2009-12-22 14:11:00,64.382,64.382,64.364,64.364,22400000.0
2009-12-22 14:12:00,64.367,64.379,64.366,64.376,27200000.0
2009-12-22 14:13:00,64.37,64.372,64.36,64.371,19200000.0
2009-12-22 14:14:00,64.383,64.383,64.376,64.376,12800000.0
2009-12-22 14:15:00,64.38,64.38,64.358,64.362,28800000.0
2009-12-22 14:16:00,64.355,64.371,64.355,64.371,25600000.0
2009-12-22 14:17:00,64.378,64.378,64.373,64.374,22400000.0
2009-12-22 14:18:00,64.326,64.34,64.326,64.34,16000000.0
2009-12-22 14:19:00,64.376,64.376,64.374,64.374,9600000.0
2009-12-22 14:20:00,64.38,64.389,64.38,64.387,25600000.0
2009-12-22 14:21:00,64.391,64.395,64.388,64.391,28800000.0
2009-12-22 14:22:00,64.388,64.388,64.376,64.376,24000000.0
2009-12-22 14:23:00,64.36,64.366,64.337,64.337,48000000.0
2009-12-22 14:24:00,64.372,64.372,64.365,64.369,12800000.0
2009-12-22 14:25:00,64.369,64.382,64.369,64.38,54400000.0
2009-12-22 14:26:00,64.371,64.378,64.361,64.361,13200000.0
2009-12-22 14:27:00,64.355,64.362,64.353,64.358,18000000.0
2009-12-22 14:28:00,64.356,64.366,64.351,64.356,36800000.0
2009-12-22 14:29:00,64.361,64.368,64.361,64.361,36800000.0
2009-12-22 14:30:00,64.353,64.362,64.345,64.35,22400000.0
2009-12-22 14:31:00,64.351,64.354,64.349,64.352,20800000.0
2009-12-22 14:32:00,64.352,64.352,64.345,64.345,40000000.0
2009-12-22 14:33:00,64.344,64.344,64.312,64.312,24000000.0
2009-12-22 14:34:00,64.32,64.333,64.32,64.326,33600000.0
2009-12-22 14:35:00,64.328,64.332,64.327,64.332,14400000.0
2009-12-22 14:36:00,64.325,64.333,64.325,64.333,14400000.0
2009-12-22 14:37:00,64.339,64.351,64.339,64.351,35200000.0
2009-12-22 14:38:00,64.35,64.35,64.339,64.345,56000000.0
2009-12-22 14:39:00,64.334,64.343,64.333,64.343,38400000.0
2009-12-22 14:40:00,64.346,64.351,64.343,64.343,32000000.0
2009-12-22 14:41:00,64.346,64.35,64.345,64.349,56000000.0
2009-12-22 14:42:00,64.366,64.366,64.361,64.365,17000000.0
2009-12-22 14:43:00,64.357,64.357,64.35,64.35,25600000.0
2009-12-22 14:44:00,64.353,64.354,64.349,64.354,16000000.0
2009-12-22 14:45:00,64.347,64.347,64.34,64.346,8000000.0
2009-12-22 14:46:00,64.35,64.353,64.338,64.338,11200000.0
2009-12-22 14:47:00,64.304,64.312,64.286,64.304,12800000.0
2009-12-22 14:48:00,64.332,64.332,64.326,64.326,19200000.0
2009-12-22 14:49:00,64.324,64.324,64.314,64.319,32000000.0
2009-12-22 14:50:00,64.318,64.318,64.306,64.312,28800000.0
2009-12-22 14:51:00,64.305,64.305,64.291,64.305,32000000.0
2009-12-22 14:52:00,64.301,64.307,64.301,64.306,12800000.0
2009-12-22 14:53:00,64.309,64.309,64.301,64.306,9600000.0
2009-12-22 14:54:00,64.306,64.316,64.306,64.316,12800000.0
2009-12-22 14:55:00,64.32,64.326,64.315,64.326,16000000.0
2009-12-22 14:56:00,64.327,64.399,64.327,64.399,8000000.0
2009-12-22 14:57:00,64.412,64.416,64.406,64.406,9600000.0
2009-12-22 14:58:00,64.408,64.41,64.397,64.402,17600000.0
2009-12-22 14:59:00,64.395,64.423,64.395,64.423,9600000.0
2009-12-22 15:00:00,64.426,64.426,64.417,64.417,14400000.0
2009-12-22 15:01:00,64.412,64.414,64.408,64.409,19200000.0
2009-12-22 15:02:00,64.422,64.428,64.419,64.422,27200000.0
2009-12-22 15:03:00,64.427,64.435,64.424,64.424,12800000.0
2009-12-22 15:04:00,64.423,64.423,64.414,64.42,24000000.0
2009-12-22 15:05:00,64.424,64.436,64.421,64.429,25600000.0
2009-12-22 15:06:00,64.431,64.437,64.423,64.437,17600000.0
2009-12-22 15:07:00,64.424,64.424,64.404,64.418,25600000.0
2009-12-22 15:08:00,64.411,64.411,64.395,64.398,22400000.0
2009-12-22 15:09:00,64.395,64.395,64.372,64.372,28800000.0
2009-12-22 15:10:00,64.384,64.414,64.384,64.411,40000000.0
2009-12-22 15:11:00,64.414,64.418,64.411,64.412,32000000.0
2009-12-22 15:12:00,64.403,64.416,64.402,64.416,30400000.0
2009-12-22 15:13:00,64.425,64.441,64.425,64.441,44800000.0
2009-12-22 15:14:00,64.439,64.443,64.438,64.439,35200000.0
2009-12-22 15:15:00,64.431,64.431,64.409,64.409,22400000.0
2009-12-22 15:16:00,64.402,64.417,64.399,64.417,36800000.0
2009-12-22 15:17:00,64.42,64.42,64.414,64.416,22400000.0
2009-12-22 15:18:00,64.412,64.416,64.409,64.409,22400000.0
2009-12-22 15:19:00,64.414,64.423,64.412,64.412,16000000.0
2009-12-22 15:20:00,64.413,64.421,64.406,64.421,24000000.0
2009-12-22 15:21:00,64.407,64.407,64.394,64.396,9600000.0
2009-12-22 15:22:00,64.393,64.397,64.392,64.397,8000000.0
2009-12-22 15:23:00,64.396,64.408,64.396,64.408,48000000.0
2009-12-22 15:24:00,64.407,64.407,64.393,64.393,25600000.0
2009-12-22 15:25:00,64.383,64.394,64.383,64.394,27200000.0
2009-12-22 15:26:00,64.392,64.396,64.391,64.394,40000000.0
2009-12-22 15:27:00,64.401,64.411,64.398,64.398,28800000.0
2009-12-22 15:28:00,64.424,64.442,64.422,64.44,70800000.0
2009-12-22 15:29:00,64.427,64.427,64.295,64.308,46400000.0
2009-12-22 15:30:00,64.277,64.401,64.277,64.334,114600000.0
2009-12-22 15:31:00,64.334,64.393,64.334,64.393,60800000.0
2009-12-22 15:32:00,64.41,64.455,64.41,64.455,30400000.0
2009-12-22 15:33:00,64.454,64.454,64.415,64.415,30400000.0
2009-12-22 15:34:00,64.393,64.401,64.393,64.395,22400000.0
2009-12-22 15:35:00,64.382,64.382,64.354,64.354,33600000.0
2009-12-22 15:36:00,64.353,64.359,64.346,64.359,32000000.0
2009-12-22 15:37:00,64.37,64.37,64.363,64.369,30400000.0
2009-12-22 15:38:00,64.375,64.408,64.375,64.408,59200000.0
2009-12-22 15:39:00,64.414,64.421,64.404,64.404,36200000.0
2009-12-22 15:40:00,64.388,64.395,64.38,64.395,35200000.0
2009-12-22 15:41:00,64.395,64.398,64.39,64.395,25600000.0
2009-12-22 15:42:00,64.398,64.428,64.398,64.418,44000000.0
2009-12-22 15:43:00,64.425,64.449,64.425,64.449,27200000.0
2009-12-22 15:44:00,64.433,64.445,64.429,64.429,27200000.0
2009-12-22 15:45:00,64.414,64.426,64.414,64.425,41600000.0
2009-12-22 15:46:00,64.421,64.425,64.418,64.418,14400000.0
2009-12-22 15:47:00,64.383,64.395,64.378,64.381,30400000.0
2009-12-22 15:48:00,64.435,64.438,64.429,64.438,27200000.0
2009-12-22 15:49:00,64.435,64.435,64.416,64.429,11200000.0
2009-12-22 15:50:00,64.434,64.434,64.426,64.429,25600000.0
2009-12-22 15:51:00,64.43,64.436,64.427,64.43,43200000.0
2009-12-22 15:52:00,64.408,64.408,64.389,64.389,20800000.0
2009-12-22 15:53:00,64.39,64.39,64.382,64.383,24000000.0
2009-12-22 15:54:00,64.378,64.389,64.378,64.383,28800000.0
2009-12-22 15:55:00,64.388,64.408,64.387,64.408,24000000.0
2009-12-22 15:56:00,64.406,64.411,64.402,64.411,51200000.0
2009-12-22 15:57:00,64.421,64.425,64.414,64.417,32000000.0
2009-12-22 15:58:00,64.436,64.436,64.416,64.423,19200000.0
2009-12-22 15:59:00,64.433,64.448,64.431,64.448,36800000.0
2009-12-22 16:00:00,64.457,64.466,64.457,64.464,51200000.0
2009-12-22 16:01:00,64.481,64.481,64.471,64.471,41600000.0
2009-12-22 16:02:00,64.475,64.479,64.471,64.473,22400000.0
2009-12-22 16:03:00,64.47,64.47,64.455,64.458,64000000.0
2009-12-22 16:04:00,64.447,64.456,64.445,64.445,44800000.0
2009-12-22 16:05:00,64.44,64.442,64.43,64.442,48400000.0
2009-12-22 16:06:00,64.457,64.473,64.457,64.47,35200000.0
2009-12-22 16:07:00,64.473,64.476,64.461,64.469,31400000.0
2009-12-22 16:08:00,64.459,64.474,64.459,64.474,44800000.0
2009-12-22 16:09:00,64.475,64.475,64.467,64.475,44800000.0
2009-12-22 16:10:00,64.477,64.482,64.475,64.482,41600000.0
2009-12-22 16:11:00,64.479,64.479,64.47,64.472,56400000.0
2009-12-22 16:12:00,64.478,64.484,64.476,64.484,56000000.0
2009-12-22 16:13:00,64.483,64.486,64.476,64.477,60800000.0
2009-12-22 16:14:00,64.47,64.473,64.459,64.461,49600000.0
2009-12-22 16:15:00,64.463,64.47,64.46,64.47,59200000.0
2009-12-22 16:16:00,64.449,64.455,64.444,64.453,66600000.0
2009-12-22 16:17:00,64.45,64.455,64.439,64.452,38400000.0
2009-12-22 16:18:00,64.437,64.445,64.436,64.445,38400000.0
2009-12-22 16:19:00,64.442,64.445,64.436,64.438,22400000.0
2009-12-22 16:20:00,64.447,64.468,64.446,64.468,46400000.0
2009-12-22 16:21:00,64.468,64.468,64.437,64.443,27200000.0
2009-12-22 16:22:00,64.438,64.439,64.432,64.432,41600000.0
2009-12-22 16:23:00,64.438,64.46,64.438,64.457,43600000.0
2009-12-22 16:24:00,64.469,64.469,64.461,64.461,22400000.0
2009-12-22 16:25:00,64.476,64.485,64.476,64.482,33600000.0
2009-12-22 16:26:00,64.476,64.476,64.469,64.476,17600000.0
2009-12-22 16:27:00,64.467,64.467,64.456,64.463,35600000.0
2009-12-22 16:28:00,64.461,64.477,64.461,64.477,27200000.0
2009-12-22 16:29:00,64.488,64.495,64.483,64.492,11200000.0
2009-12-22 16:30:00,64.48,64.48,64.463,64.466,43600000.0
2009-12-22 16:31:00,64.48,64.492,64.48,64.485,41600000.0
2009-12-22 16:32:00,64.489,64.507,64.489,64.506,25600000.0
2009-12-22 16:33:00,64.507,64.51,64.504,64.504,27200000.0
2009-12-22 16:34:00,64.498,64.516,64.483,64.516,36000000.0
2009-12-22 16:35:00,64.502,64.502,64.485,64.489,52800000.0
2009-12-22 16:36:00,64.495,64.496,64.484,64.485,51200000.0
2009-12-22 16:37:00,64.491,64.522,64.491,64.522,41600000.0
2009-12-22 16:38:00,64.531,64.531,64.512,64.512,40400000.0
2009-12-22 16:39:00,64.506,64.545,64.506,64.545,35200000.0
2009-12-22 16:40:00,64.546,64.554,64.536,64.543,56000000.0
2009-12-22 16:41:00,64.536,64.551,64.535,64.551,73600000.0
2009-12-22 16:42:00,64.551,64.551,64.538,64.538,54400000.0
2009-12-22 16:43:00,64.527,64.527,64.505,64.505,17600000.0
2009-12-22 16:44:00,64.49,64.49,64.474,64.483,35200000.0
2009-12-22 16:45:00,64.485,64.485,64.466,64.466,57600000.0
2009-12-22 16:46:00,64.473,64.473,64.45,64.45,67200000.0
2009-12-22 16:47:00,64.449,64.461,64.442,64.446,70400000.0
2009-12-22 16:48:00,64.455,64.455,64.445,64.455,52800000.0
2009-12-22 16:49:00,64.457,64.476,64.457,64.476,36800000.0
2009-12-22 16:50:00,64.477,64.495,64.475,64.493,75600000.0
2009-12-22 16:51:00,64.493,64.503,64.493,64.503,32400000.0
2009-12-22 16:52:00,64.494,64.504,64.494,64.501,46800000.0
2009-12-22 16:53:00,64.505,64.508,64.5,64.5,29800000.0
2009-12-22 16:54:00,64.514,64.524,64.504,64.509,11200000.0
2009-12-22 16:55:00,64.502,64.508,64.502,64.503,27600000.0
2009-12-22 16:56:00,64.5,64.5,64.489,64.489,36800000.0
2009-12-22 16:57:00,64.492,64.492,64.485,64.485,19200000.0
2009-12-22 16:58:00,64.494,64.502,64.491,64.5,52800000.0
2009-12-22 16:59:00,64.493,64.506,64.483,64.497,51200000.0
2009-12-22 17:00:00,64.526,64.537,64.503,64.537,49600000.0
2009-12-22 17:01:00,64.55,64.56,64.549,64.559,40000000.0
2009-12-22 17:02:00,64.549,64.549,64.522,64.522,33600000.0
2009-12-22 17:03:00,64.53,64.563,64.53,64.556,45600000.0
2009-12-22 17:04:00,64.556,64.556,64.536,64.536,42000000.0
2009-12-22 17:05:00,64.543,64.547,64.528,64.541,54400000.0
2009-12-22 17:06:00,64.563,64.563,64.55,64.556,59600000.0
2009-12-22 17:07:00,64.551,64.559,64.542,64.542,35200000.0
2009-12-22 17:08:00,64.547,64.561,64.547,64.56,68800000.0
2009-12-22 17:09:00,64.56,64.567,64.553,64.553,58600000.0
2009-12-22 17:10:00,64.555,64.555,64.503,64.503,25600000.0
2009-12-22 17:11:00,64.494,64.507,64.494,64.503,38400000.0
2009-12-22 17:12:00,64.491,64.491,64.473,64.491,25600000.0
2009-12-22 17:13:00,64.502,64.502,64.487,64.487,28800000.0
2009-12-22 17:14:00,64.488,64.495,64.488,64.489,22400000.0
2009-12-22 17:15:00,64.483,64.488,64.478,64.482,19200000.0
2009-12-22 17:16:00,64.494,64.538,64.494,64.538,26000000.0
2009-12-22 17:17:00,64.537,64.537,64.518,64.527,38400000.0
2009-12-22 17:18:00,64.528,64.536,64.521,64.533,57600000.0
2009-12-22 17:19:00,64.535,64.536,64.519,64.519,24400000.0
2009-12-22 17:20:00,64.497,64.497,64.493,64.495,8000000.0
2009-12-22 17:21:00,64.509,64.51,64.501,64.504,29200000.0
2009-12-22 17:22:00,64.492,64.494,64.482,64.494,18600000.0
2009-12-22 17:23:00,64.494,64.512,64.494,64.512,16000000.0
2009-12-22 17:24:00,64.521,64.524,64.511,64.511,19200000.0
2009-12-22 17:25:00,64.507,64.512,64.505,64.507,17600000.0
2009-12-22 17:26:00,64.517,64.524,64.513,64.516,35200000.0
2009-12-22 17:27:00,64.508,64.527,64.508,64.527,46800000.0
2009-12-22 17:28:00,64.531,64.542,64.531,64.538,32000000.0
2009-12-22 17:29:00,64.538,64.538,64.522,64.527,27200000.0
2009-12-22 17:30:00,64.534,64.543,64.532,64.532,46400000.0
2009-12-22 17:31:00,64.53,64.53,64.518,64.521,88000000.0
2009-12-22 17:32:00,64.53,64.549,64.53,64.543,52800000.0
2009-12-22 17:33:00,64.564,64.564,64.555,64.56,36800000.0
2009-12-22 17:34:00,64.554,64.558,64.547,64.549,64400000.0
2009-12-22 17:35:00,64.55,64.553,64.546,64.553,43600000.0
2009-12-22 17:36:00,64.543,64.543,64.53,64.531,33600000.0
2009-12-22 17:37:00,64.525,64.527,64.521,64.521,50000000.0
2009-12-22 17:38:00,64.519,64.519,64.508,64.509,35200000.0
2009-12-22 17:39:00,64.515,64.515,64.497,64.497,54800000.0
2009-12-22 17:40:00,64.489,64.489,64.474,64.475,75200000.0
2009-12-22 17:41:00,64.468,64.474,64.467,64.472,78400000.0
2009-12-22 17:42:00,64.474,64.482,64.465,64.47,44800000.0
2009-12-22 17:43:00,64.463,64.469,64.461,64.461,41000000.0
2009-12-22 17:44:00,64.456,64.458,64.448,64.452,30200000.0
2009-12-22 17:45:00,64.424,64.428,64.415,64.424,30400000.0
2009-12-22 17:46:00,64.417,64.429,64.399,64.399,41600000.0
2009-12-22 17:47:00,64.377,64.387,64.373,64.387,58000000.0
2009-12-22 17:48:00,64.389,64.39,64.378,64.39,57600000.0
2009-12-22 17:49:00,64.39,64.391,64.378,64.38,46800000.0
2009-12-22 17:50:00,64.396,64.399,64.377,64.377,52800000.0
2009-12-22 17:51:00,64.374,64.378,64.368,64.378,49600000.0
2009-12-22 17:52:00,64.374,64.384,64.374,64.383,43200000.0
2009-12-22 17:53:00,64.386,64.387,64.376,64.376,34000000.0
2009-12-22 17:54:00,64.369,64.386,64.369,64.386,38400000.0
2009-12-22 17:55:00,64.396,64.398,64.387,64.387,40000000.0
2009-12-22 17:56:00,64.374,64.376,64.367,64.369,44800000.0
2009-12-22 17:57:00,64.363,64.382,64.363,64.382,36800000.0
2009-12-22 17:58:00,64.388,64.388,64.375,64.375,57600000.0
2009-12-22 17:59:00,64.365,64.365,64.333,64.34,62400000.0
2009-12-22 18:00:00,64.348,64.357,64.348,64.355,51200000.0
2009-12-22 18:01:00,64.349,64.349,64.327,64.327,32000000.0
2009-12-22 18:02:00,64.333,64.342,64.333,64.339,24000000.0
2009-12-22 18:03:00,64.34,64.345,64.331,64.334,36800000.0
2009-12-22 18:04:00,64.314,64.314,64.292,64.292,33600000.0
2009-12-22 18:05:00,64.284,64.287,64.278,64.278,43600000.0
2009-12-22 18:06:00,64.281,64.287,64.27,64.287,30400000.0
2009-12-22 18:07:00,64.286,64.286,64.279,64.279,34600000.0
2009-12-22 18:08:00,64.276,64.3,64.276,64.3,84800000.0
2009-12-22 18:09:00,64.315,64.319,64.307,64.307,33600000.0
2009-12-22 18:10:00,64.328,64.328,64.317,64.327,35200000.0
2009-12-22 18:11:00,64.345,64.36,64.345,64.352,25600000.0
2009-12-22 18:12:00,64.36,64.368,64.353,64.368,11200000.0
2009-12-22 18:13:00,64.359,64.359,64.352,64.355,27200000.0
2009-12-22 18:14:00,64.355,64.355,64.341,64.341,19200000.0
2009-12-22 18:15:00,64.345,64.351,64.344,64.351,30400000.0
2009-12-22 18:16:00,64.332,64.343,64.329,64.342,56400000.0
2009-12-22 18:17:00,64.346,64.357,64.345,64.346,43200000.0
2009-12-22 18:18:00,64.343,64.344,64.338,64.338,30800000.0
2009-12-22 18:19:00,64.335,64.335,64.325,64.328,46400000.0
2009-12-22 18:20:00,64.324,64.341,64.323,64.341,43200000.0
2009-12-22 18:21:00,64.333,64.343,64.332,64.34,32000000.0
2009-12-22 18:22:00,64.32,64.32,64.296,64.296,34000000.0
2009-12-22 18:23:00,64.294,64.294,64.278,64.282,46800000.0
2009-12-22 18:24:00,64.273,64.279,64.269,64.274,52800000.0
2009-12-22 18:25:00,64.273,64.277,64.264,64.277,33600000.0
2009-12-22 18:26:00,64.281,64.281,64.27,64.271,30400000.0
2009-12-22 18:27:00,64.28,64.304,64.28,64.304,34000000.0
2009-12-22 18:28:00,64.303,64.306,64.295,64.295,12800000.0
2009-12-22 18:29:00,64.263,64.283,64.259,64.283,26000000.0
2009-12-22 18:30:00,64.292,64.313,64.283,64.313,36800000.0
2009-12-22 18:31:00,64.301,64.301,64.266,64.266,73600000.0
2009-12-22 18:32:00,64.246,64.255,64.237,64.252,70400000.0
2009-12-22 18:33:00,64.23,64.23,64.218,64.229,32000000.0
2009-12-22 18:34:00,64.252,64.252,64.228,64.228,19200000.0
2009-12-22 18:35:00,64.235,64.247,64.23,64.245,43200000.0
2009-12-22 18:36:00,64.244,64.253,64.242,64.253,68800000.0
2009-12-22 18:37:00,64.254,64.257,64.244,64.257,36200000.0
2009-12-22 18:38:00,64.224,64.242,64.215,64.22,49600000.0
2009-12-22 18:39:00,64.216,64.235,64.216,64.226,76800000.0
2009-12-22 18:40:00,64.265,64.276,64.263,64.275,65000000.0
2009-12-22 18:41:00,64.267,64.267,64.255,64.255,72000000.0
2009-12-22 18:42:00,64.247,64.247,64.231,64.241,77800000.0
2009-12-22 18:43:00,64.256,64.277,64.256,64.277,49600000.0
2009-12-22 18:44:00,64.275,64.283,64.274,64.283,30400000.0
2009-12-22 18:45:00,64.272,64.287,64.272,64.287,52800000.0
2009-12-22 18:46:00,64.297,64.302,64.288,64.302,78400000.0
2009-12-22 18:47:00,64.296,64.302,64.29,64.302,54400000.0
2009-12-22 18:48:00,64.303,64.304,64.298,64.301,28800000.0
2009-12-22 18:49:00,64.302,64.313,64.299,64.313,24000000.0
2009-12-22 18:50:00,64.315,64.315,64.305,64.305,46400000.0
2009-12-22 18:51:00,64.316,64.324,64.316,64.322,35600000.0
2009-12-22 18:52:00,64.322,64.331,64.319,64.328,19200000.0
2009-12-22 18:53:00,64.33,64.335,64.323,64.328,30400000.0
2009-12-22 18:54:00,64.278,64.297,64.278,64.287,19200000.0
2009-12-22 18:55:00,64.321,64.328,64.316,64.326,22400000.0
2009-12-22 18:56:00,64.332,64.334,64.325,64.334,16000000.0
2009-12-22 18:57:00,64.345,64.356,64.345,64.356,19200000.0
2009-12-22 18:58:00,64.355,64.355,64.342,64.351,32000000.0
2009-12-22 18:59:00,64.35,64.352,64.343,64.343,32000000.0
2009-12-22 19:00:00,64.354,64.358,64.35,64.358,9600000.0
2009-12-22 19:01:00,64.358,64.358,64.334,64.334,19200000.0
2009-12-22 19:02:00,64.345,64.355,64.345,64.353,43200000.0
2009-12-22 19:03:00,64.362,64.373,64.362,64.373,14400000.0
2009-12-22 19:04:00,64.369,64.375,64.368,64.375,39400000.0
2009-12-22 19:05:00,64.374,64.38,64.374,64.38,22400000.0
2009-12-22 19:06:00,64.378,64.378,64.364,64.364,56000000.0
2009-12-22 19:07:00,64.371,64.385,64.366,64.385,35200000.0
2009-12-22 19:08:00,64.386,64.389,64.374,64.374,22400000.0
2009-12-22 19:09:00,64.384,64.399,64.383,64.383,46400000.0
2009-12-22 19:10:00,64.385,64.392,64.382,64.389,20800000.0
2009-12-22 19:11:00,64.353,64.361,64.344,64.35,30400000.0
2009-12-22 19:12:00,64.38,64.38,64.369,64.369,24000000.0
2009-12-22 19:13:00,64.371,64.389,64.367,64.377,30400000.0
2009-12-22 19:14:00,64.378,64.381,64.37,64.378,36800000.0
2009-12-22 19:15:00,64.384,64.393,64.381,64.392,25600000.0
2009-12-22 19:16:00,64.393,64.397,64.388,64.397,35200000.0
2009-12-22 19:17:00,64.396,64.404,64.396,64.404,12800000.0
2009-12-22 19:18:00,64.377,64.385,64.366,64.385,32000000.0
2009-12-22 19:19:00,64.414,64.422,64.412,64.419,25000000.0
2009-12-22 19:20:00,64.431,64.431,64.417,64.418,9600000.0
2009-12-22 19:21:00,64.414,64.414,64.403,64.404,17600000.0
2009-12-22 19:22:00,64.411,64.423,64.408,64.423,14400000.0
2009-12-22 19:23:00,64.428,64.432,64.426,64.426,12800000.0
2009-12-22 19:24:00,64.426,64.426,64.414,64.423,48000000.0
2009-12-22 19:25:00,64.385,64.391,64.383,64.385,49600000.0
2009-12-22 19:26:00,64.423,64.423,64.409,64.409,41600000.0
2009-12-22 19:27:00,64.412,64.412,64.393,64.393,27200000.0
2009-12-22 19:28:00,64.385,64.4,64.385,64.4,36800000.0
2009-12-22 19:29:00,64.403,64.409,64.401,64.404,33600000.0
2009-12-22 19:30:00,64.395,64.395,64.379,64.383,48400000.0
2009-12-22 19:31:00,64.394,64.427,64.394,64.427,20800000.0
2009-12-22 19:32:00,64.43,64.44,64.429,64.439,40000000.0
2009-12-22 19:33:00,64.46,64.46,64.447,64.45,32000000.0
2009-12-22 19:34:00,64.442,64.443,64.43,64.442,53200000.0
2009-12-22 19:35:00,64.433,64.433,64.421,64.428,26000000.0
2009-12-22 19:36:00,64.428,64.428,64.421,64.425,24000000.0
2009-12-22 19:37:00,64.432,64.435,64.425,64.435,30400000.0
2009-12-22 19:38:00,64.437,64.437,64.428,64.431,21800000.0
2009-12-22 19:39:00,64.431,64.433,64.42,64.427,11200000.0
2009-12-22 19:40:00,64.421,64.434,64.42,64.431,22400000.0
2009-12-22 19:41:00,64.391,64.402,64.381,64.402,11200000.0
2009-12-22 19:42:00,64.395,64.411,64.395,64.403,11200000.0
2009-12-22 19:43:00,64.438,64.445,64.43,64.43,19200000.0
2009-12-22 19:44:00,64.416,64.416,64.401,64.402,40000000.0
2009-12-22 19:45:00,64.355,64.363,64.343,64.343,12800000.0
2009-12-22 19:46:00,64.396,64.402,64.396,64.399,14400000.0
2009-12-22 19:47:00,64.408,64.417,64.406,64.417,22400000.0
2009-12-22 19:48:00,64.421,64.426,64.418,64.423,22400000.0
2009-12-22 19:49:00,64.39,64.4,64.385,64.395,30400000.0
2009-12-22 19:50:00,64.422,64.433,64.422,64.433,19600000.0
2009-12-22 19:51:00,64.449,64.449,64.439,64.44,16000000.0
2009-12-22 19:52:00,64.437,64.437,64.429,64.429,12800000.0
2009-12-22 19:53:00,64.433,64.438,64.432,64.438,12800000.0
2009-12-22 19:54:00,64.445,64.445,64.438,64.439,11200000.0
2009-12-22 19:55:00,64.439,64.439,64.422,64.422,36800000.0
2009-12-22 19:56:00,64.429,64.435,64.425,64.435,11200000.0
2009-12-22 19:57:00,64.445,64.462,64.445,64.462,16000000.0
2009-12-22 19:58:00,64.474,64.494,64.474,64.49,11200000.0
2009-12-22 19:59:00,64.497,64.5,64.491,64.492,20800000.0
2009-12-22 20:00:00,64.492,64.496,64.488,64.496,17600000.0
2009-12-22 20:01:00,64.493,64.493,64.464,64.464,11200000.0
2009-12-22 20:02:00,64.435,64.435,64.421,64.422,17600000.0
2009-12-22 20:03:00,64.413,64.427,64.412,64.427,28800000.0
2009-12-22 20:04:00,64.431,64.444,64.427,64.442,30400000.0
2009-12-22 20:05:00,64.437,64.439,64.423,64.423,19200000.0
2009-12-22 20:06:00,64.406,64.411,64.405,64.411,16400000.0
2009-12-22 20:07:00,64.407,64.419,64.403,64.403,12800000.0
2009-12-22 20:08:00,64.405,64.421,64.403,64.42,37800000.0
2009-12-22 20:09:00,64.428,64.437,64.427,64.437,65600000.0
2009-12-22 20:10:00,64.438,64.438,64.425,64.427,19200000.0
2009-12-22 20:11:00,64.432,64.44,64.424,64.439,28800000.0
2009-12-22 20:12:00,64.435,64.435,64.425,64.433,25600000.0
2009-12-22 20:13:00,64.429,64.432,64.417,64.417,27200000.0
2009-12-22 20:14:00,64.413,64.423,64.409,64.423,12800000.0
2009-12-22 20:15:00,64.412,64.422,64.412,64.422,11200000.0
2009-12-22 20:16:00,64.41,64.411,64.39,64.39,29200000.0
2009-12-22 20:17:00,64.381,64.383,64.369,64.373,33600000.0
2009-12-22 20:18:00,64.372,64.384,64.37,64.384,32000000.0
2009-12-22 20:19:00,64.38,64.38,64.362,64.362,12800000.0
2009-12-22 20:20:00,64.326,64.345,64.315,64.34,18600000.0
2009-12-22 20:21:00,64.371,64.382,64.366,64.382,8000000.0
2009-12-22 20:22:00,64.387,64.392,64.387,64.387,9600000.0
2009-12-22 20:23:00,64.396,64.396,64.384,64.384,9600000.0
2009-12-22 20:24:00,64.384,64.391,64.381,64.381,12800000.0
2009-12-22 20:25:00,64.397,64.397,64.384,64.386,14400000.0
2009-12-22 20:26:00,64.382,64.385,64.371,64.371,16000000.0
2009-12-22 20:27:00,64.364,64.38,64.364,64.368,14400000.0
2009-12-22 20:28:00,64.373,64.38,64.369,64.377,17600000.0
2009-12-22 20:29:00,64.371,64.378,64.371,64.373,8000000.0
2009-12-22 20:30:00,64.356,64.376,64.356,64.372,27200000.0
2009-12-22 20:31:00,64.376,64.384,64.369,64.384,12800000.0
2009-12-22 20:32:00,64.395,64.405,64.395,64.405,9600000.0
2009-12-22 20:33:00,64.411,64.429,64.411,64.427,16000000.0
2009-12-22 20:34:00,64.414,64.414,64.408,64.411,8000000.0
2009-12-22 20:35:00,64.42,64.44,64.42,64.44,14400000.0
2009-12-22 20:36:00,64.444,64.445,64.432,64.443,16000000.0
2009-12-22 20:37:00,64.436,64.449,64.436,64.449,12800000.0
2009-12-22 20:38:00,64.457,64.457,64.447,64.448,9600000.0
2009-12-22 20:39:00,64.435,64.437,64.429,64.433,9600000.0
2009-12-22 20:40:00,64.43,64.439,64.425,64.439,8000000.0
2009-12-22 20:41:00,64.446,64.451,64.446,64.446,11200000.0
2009-12-22 20:42:00,64.437,64.438,64.43,64.434,11200000.0
2009-12-22 20:43:00,64.439,64.448,64.435,64.448,11200000.0
2009-12-22 20:44:00,64.446,64.446,64.441,64.442,8000000.0
2009-12-22 20:45:00,64.437,64.437,64.428,64.437,12800000.0
2009-12-22 20:46:00,64.437,64.438,64.428,64.434,9600000.0
2009-12-22 20:47:00,64.435,64.446,64.43,64.43,12800000.0
2009-12-22 20:48:00,64.428,64.43,64.421,64.43,17600000.0
2009-12-22 20:49:00,64.41,64.424,64.407,64.413,19200000.0
2009-12-22 20:50:00,64.418,64.422,64.415,64.422,16000000.0
2009-12-22 20:51:00,64.422,64.428,64.422,64.425,28800000.0
2009-12-22 20:52:00,64.418,64.43,64.418,64.425,12800000.0
2009-12-22 20:53:00,64.423,64.434,64.423,64.434,11200000.0
2009-12-22 20:54:00,64.438,64.438,64.429,64.429,11200000.0
2009-12-22 20:55:00,64.433,64.445,64.433,64.445,16000000.0
2009-12-22 20:56:00,64.446,64.446,64.439,64.439,12800000.0
2009-12-22 20:57:00,64.44,64.447,64.437,64.439,22400000.0
2009-12-22 20:58:00,64.431,64.443,64.426,64.442,16000000.0
2009-12-22 20:59:00,64.438,64.438,64.433,64.433,8000000.0
2009-12-22 21:00:00,64.439,64.444,64.435,64.444,17600000.0
2009-12-22 21:01:00,64.449,64.453,64.445,64.445,17600000.0
2009-12-22 21:02:00,64.446,64.454,64.442,64.452,9600000.0
2009-12-22 21:03:00,64.457,64.458,64.45,64.45,9600000.0
2009-12-22 21:04:00,64.457,64.472,64.457,64.465,8000000.0
2009-12-22 21:05:00,64.482,64.496,64.482,64.496,14400000.0
2009-12-22 21:06:00,64.507,64.517,64.502,64.517,11200000.0
2009-12-22 21:07:00,64.502,64.507,64.489,64.507,14400000.0
2009-12-22 21:08:00,64.503,64.503,64.497,64.5,8000000.0
2009-12-22 21:09:00,64.502,64.509,64.501,64.509,22400000.0
2009-12-22 21:10:00,64.519,64.519,64.508,64.515,12800000.0
2009-12-22 21:11:00,64.516,64.517,64.509,64.509,18000000.0
2009-12-22 21:12:00,64.5,64.502,64.496,64.498,9600000.0
2009-12-22 21:13:00,64.493,64.5,64.493,64.5,12800000.0
2009-12-22 21:14:00,64.497,64.501,64.494,64.501,25600000.0
2009-12-22 21:15:00,64.506,64.52,64.502,64.52,32000000.0
2009-12-22 21:16:00,64.505,64.51,64.505,64.508,19200000.0
2009-12-22 21:17:00,64.5,64.501,64.492,64.501,17600000.0
2009-12-22 21:18:00,64.512,64.512,64.503,64.505,22400000.0
2009-12-22 21:19:00,64.502,64.502,64.496,64.499,12800000.0
2009-12-22 21:20:00,64.503,64.503,64.495,64.499,9600000.0
2009-12-22 21:21:00,64.499,64.502,64.496,64.499,8000000.0
2009-12-22 21:22:00,64.494,64.498,64.484,64.484,9600000.0
2009-12-22 21:23:00,64.497,64.507,64.484,64.505,16000000.0
2009-12-22 21:24:00,64.515,64.525,64.515,64.525,11200000.0
2009-12-22 21:25:00,64.523,64.523,64.502,64.502,17600000.0
2009-12-22 21:26:00,64.484,64.487,64.477,64.479,24800000.0
2009-12-22 21:27:00,64.485,64.492,64.483,64.492,22400000.0
2009-12-22 21:28:00,64.469,64.486,64.466,64.486,30400000.0
2009-12-22 21:29:00,64.478,64.487,64.467,64.47,27600000.0
2009-12-22 21:30:00,64.492,64.492,64.485,64.487,8000000.0
2009-12-22 21:31:00,64.483,64.485,64.479,64.481,16000000.0
2009-12-22 21:32:00,64.485,64.496,64.485,64.489,12800000.0
2009-12-22 21:33:00,64.501,64.505,64.501,64.503,8000000.0
2009-12-22 21:34:00,64.51,64.514,64.509,64.509,12800000.0
2009-12-22 21:35:00,64.508,64.508,64.497,64.502,14400000.0
2009-12-22 21:36:00,64.512,64.521,64.509,64.515,11200000.0
2009-12-22 21:37:00,64.517,64.524,64.513,64.524,14400000.0
2009-12-22 21:38:00,64.515,64.515,64.501,64.501,8000000.0
2009-12-22 21:39:00,64.505,64.513,64.505,64.508,11200000.0
2009-12-22 21:40:00,64.497,64.498,64.494,64.494,8000000.0
2009-12-22 21:41:00,64.495,64.499,64.491,64.495,12800000.0
2009-12-22 21:42:00,64.471,64.495,64.471,64.493,8400000.0
2009-12-22 21:43:00,64.498,64.511,64.498,64.511,12800000.0
2009-12-22 21:44:00,64.506,64.513,64.504,64.513,16000000.0
2009-12-22 21:45:00,64.508,64.523,64.508,64.52,17600000.0
2009-12-22 21:46:00,64.52,64.52,64.508,64.512,8000000.0
2009-12-22 21:47:00,64.515,64.518,64.512,64.512,11200000.0
2009-12-22 21:48:00,64.505,64.512,64.505,64.512,35600000.0
2009-12-22 21:49:00,64.514,64.52,64.512,64.513,12800000.0
2009-12-22 21:50:00,64.51,64.51,64.504,64.504,11200000.0
2009-12-22 21:51:00,64.506,64.517,64.506,64.516,9600000.0
2009-12-22 21:52:00,64.505,64.514,64.504,64.513,22400000.0
2009-12-22 21:53:00,64.516,64.516,64.505,64.505,24400000.0
2009-12-22 21:54:00,64.506,64.506,64.497,64.497,8000000.0
2009-12-22 21:55:00,64.49,64.496,64.475,64.483,12800000.0
2009-12-22 21:56:00,64.492,64.492,64.485,64.485,16000000.0
2009-12-22 21:57:00,64.483,64.491,64.483,64.483,11200000.0
2009-12-22 21:58:00,64.457,64.483,64.457,64.472,28800000.0
2009-12-22 21:59:00,64.47,64.471,64.457,64.457,35200000.0
2009-12-22 22:00:00,64.463,64.47,64.463,64.47,11200000.0
2009-12-22 22:01:00,64.477,64.483,64.477,64.483,19200000.0
2009-12-22 22:02:00,64.479,64.481,64.479,64.48,8000000.0
2009-12-22 22:03:00,64.482,64.496,64.482,64.496,17600000.0
2009-12-22 22:04:00,64.503,64.509,64.503,64.509,8000000.0
2009-12-22 22:05:00,64.508,64.509,64.503,64.503,14400000.0
2009-12-22 22:06:00,64.502,64.515,64.502,64.507,12800000.0
2009-12-22 22:07:00,64.506,64.51,64.504,64.504,16000000.0
2009-12-22 22:08:00,64.498,64.498,64.49,64.495,17600000.0
2009-12-22 22:09:00,64.49,64.491,64.486,64.49,8000000.0
2009-12-22 22:10:00,64.492,64.492,64.477,64.477,22400000.0
2009-12-22 22:11:00,64.474,64.487,64.474,64.485,9600000.0
2009-12-22 22:12:00,64.479,64.479,64.474,64.474,12800000.0
2009-12-22 22:13:00,64.471,64.471,64.456,64.465,16000000.0
2009-12-22 22:14:00,64.471,64.479,64.47,64.479,11200000.0
2009-12-22 22:15:00,64.471,64.477,64.461,64.464,14400000.0
2009-12-22 22:16:00,64.479,64.487,64.475,64.487,9600000.0
2009-12-22 22:17:00,64.48,64.485,64.48,64.485,19200000.0
2009-12-22 22:18:00,64.486,64.49,64.478,64.482,11200000.0
2009-12-22 22:19:00,64.463,64.465,64.455,64.465,12800000.0
2009-12-22 22:20:00,64.461,64.47,64.461,64.464,12800000.0
2009-12-22 22:21:00,64.444,64.45,64.441,64.45,11200000.0
2009-12-22 22:22:00,64.44,64.458,64.44,64.458,11200000.0
2009-12-22 22:23:00,64.462,64.47,64.462,64.469,9600000.0
2009-12-22 22:24:00,64.462,64.462,64.453,64.453,11200000.0
2009-12-22 22:25:00,64.455,64.455,64.451,64.455,16000000.0
2009-12-22 22:26:00,64.455,64.455,64.45,64.451,8000000.0
2009-12-22 22:27:00,64.45,64.46,64.45,64.46,12800000.0
2009-12-22 22:28:00,64.471,64.471,64.459,64.461,11200000.0
2009-12-22 22:29:00,64.471,64.471,64.451,64.452,16000000.0
2009-12-22 22:30:00,64.445,64.445,64.437,64.444,8000000.0
2009-12-22 22:31:00,64.448,64.448,64.442,64.446,11200000.0
2009-12-22 22:32:00,64.438,64.442,64.431,64.431,9600000.0
2009-12-22 22:33:00,64.431,64.444,64.43,64.444,33600000.0
2009-12-22 22:34:00,64.457,64.465,64.448,64.464,25600000.0
2009-12-22 22:35:00,64.447,64.457,64.439,64.445,31400000.0
2009-12-22 22:36:00,64.455,64.455,64.444,64.447,43200000.0
2009-12-22 22:37:00,64.448,64.448,64.441,64.441,25600000.0
2009-12-22 22:38:00,64.444,64.448,64.442,64.448,19200000.0
2009-12-22 22:39:00,64.45,64.462,64.447,64.459,11200000.0
2009-12-22 22:40:00,64.46,64.46,64.45,64.452,16000000.0
2009-12-22 22:41:00,64.457,64.457,64.449,64.449,8000000.0
2009-12-22 22:42:00,64.444,64.446,64.443,64.446,9600000.0
2009-12-22 22:43:00,64.436,64.441,64.421,64.44,16000000.0
2009-12-22 22:44:00,64.438,64.438,64.424,64.43,8000000.0
2009-12-22 22:45:00,64.428,64.431,64.427,64.428,8000000.0
2009-12-22 22:46:00,64.438,64.442,64.431,64.442,12800000.0
2009-12-22 22:47:00,64.427,64.429,64.418,64.419,11200000.0
2009-12-22 22:48:00,64.44,64.443,64.421,64.43,17600000.0
2009-12-22 22:49:00,64.416,64.418,64.402,64.409,12800000.0
2009-12-22 22:50:00,64.422,64.423,64.42,64.42,9600000.0
2009-12-22 22:51:00,64.411,64.426,64.404,64.423,14400000.0
2009-12-22 22:52:00,64.399,64.41,64.399,64.41,11200000.0
2009-12-22 22:53:00,64.423,64.423,64.411,64.412,12800000.0
2009-12-22 22:54:00,64.414,64.422,64.412,64.422,9600000.0
2009-12-22 22:55:00,64.405,64.414,64.394,64.405,12800000.0
2009-12-22 22:56:00,64.419,64.419,64.414,64.419,9600000.0
2009-12-22 22:57:00,64.405,64.407,64.401,64.406,12800000.0
2009-12-22 22:58:00,64.407,64.425,64.407,64.425,14400000.0
2009-12-22 22:59:00,64.424,64.424,64.412,64.412,8000000.0
2009-12-22 23:00:00,64.407,64.411,64.403,64.403,8000000.0
2009-12-22 23:01:00,64.411,64.435,64.411,64.435,8000000.0
2009-12-22 23:02:00,64.449,64.452,64.442,64.443,18000000.0
2009-12-22 23:03:00,64.446,64.447,64.424,64.447,17600000.0
2009-12-22 23:04:00,64.444,64.456,64.444,64.45,14400000.0
2009-12-22 23:05:00,64.436,64.441,64.433,64.44,33600000.0
2009-12-22 23:06:00,64.44,64.44,64.427,64.427,12800000.0
2009-12-22 23:07:00,64.423,64.424,64.418,64.424,12800000.0
2009-12-22 23:08:00,64.411,64.429,64.411,64.417,16000000.0
2009-12-22 23:09:00,64.423,64.423,64.413,64.413,17600000.0
2009-12-22 23:10:00,64.403,64.425,64.403,64.425,12800000.0
2009-12-22 23:11:00,64.428,64.428,64.423,64.426,11200000.0
2009-12-22 23:12:00,64.426,64.426,64.42,64.426,20800000.0
2009-12-22 23:13:00,64.425,64.433,64.425,64.433,12800000.0
2009-12-22 23:14:00,64.439,64.44,64.435,64.435,11200000.0
2009-12-22 23:15:00,64.426,64.44,64.422,64.44,12800000.0
2009-12-22 23:16:00,64.43,64.43,64.423,64.425,9600000.0
2009-12-22 23:17:00,64.422,64.422,64.401,64.401,12800000.0
2009-12-22 23:18:00,64.397,64.409,64.397,64.409,8000000.0
2009-12-22 23:19:00,64.406,64.406,64.384,64.39,9600000.0
2009-12-22 23:20:00,64.391,64.396,64.389,64.393,9600000.0
2009-12-22 23:21:00,64.406,64.406,64.39,64.395,16000000.0
2009-12-22 23:22:00,64.393,64.393,64.382,64.382,8000000.0
2009-12-22 23:23:00,64.378,64.385,64.378,64.385,8000000.0
2009-12-22 23:24:00,64.39,64.398,64.39,64.398,8400000.0
2009-12-22 23:25:00,64.398,64.398,64.387,64.387,17600000.0
2009-12-22 23:26:00,64.396,64.396,64.386,64.388,12800000.0
2009-12-22 23:27:00,64.378,64.398,64.375,64.398,11200000.0
2009-12-22 23:28:00,64.395,64.396,64.382,64.394,9600000.0
2009-12-22 23:29:00,64.381,64.384,64.375,64.376,12800000.0
2009-12-22 23:30:00,64.391,64.391,64.38,64.38,14400000.0
2009-12-22 23:31:00,64.382,64.392,64.382,64.392,9600000.0
2009-12-22 23:32:00,64.387,64.393,64.381,64.383,11200000.0
2009-12-22 23:33:00,64.376,64.384,64.358,64.384,11200000.0
2009-12-22 23:34:00,64.378,64.392,64.378,64.392,12800000.0
2009-12-22 23:35:00,64.397,64.397,64.388,64.394,16000000.0
2009-12-22 23:36:00,64.398,64.398,64.382,64.382,12800000.0
2009-12-22 23:37:00,64.38,64.38,64.365,64.367,8000000.0
2009-12-22 23:38:00,64.387,64.409,64.387,64.409,14400000.0
2009-12-22 23:39:00,64.415,64.436,64.413,64.436,12800000.0
2009-12-22 23:40:00,64.435,64.441,64.425,64.437,35200000.0
2009-12-22 23:41:00,64.433,64.444,64.433,64.441,12800000.0
2009-12-22 23:42:00,64.426,64.44,64.421,64.439,12800000.0
2009-12-22 23:43:00,64.455,64.458,64.446,64.446,8000000.0
2009-12-22 23:44:00,64.409,64.409,64.383,64.402,11200000.0
2009-12-22 23:45:00,64.26,64.301,64.232,64.296,17600000.0
2009-12-22 23:46:00,64.3,64.331,64.298,64.324,11200000.0
2009-12-22 23:47:00,64.332,64.332,64.258,64.258,9600000.0
2009-12-22 23:48:00,64.226,64.237,64.223,64.223,8000000.0
2009-12-22 23:49:00,64.202,64.204,64.19,64.193,16000000.0
2009-12-22 23:50:00,64.192,64.2,64.185,64.196,12800000.0
2009-12-22 23:51:00,64.208,64.223,64.208,64.223,12800000.0
2009-12-22 23:52:00,64.241,64.267,64.241,64.267,12800000.0
2009-12-22 23:53:00,64.264,64.264,64.236,64.244,9600000.0
2009-12-22 23:54:00,64.257,64.263,64.234,64.263,14400000.0
2009-12-22 23:55:00,64.259,64.259,64.229,64.237,8000000.0
2009-12-22 23:56:00,64.201,64.244,64.201,64.24,12800000.0
2009-12-22 23:57:00,64.248,64.252,64.232,64.239,11200000.0
2009-12-22 23:58:00,64.24,64.246,64.226,64.226,8000000.0
2009-12-22 23:59:00,64.231,64.231,64.195,64.195,11200000.0
2009-12-23 00:00:00,64.177,64.188,64.172,64.181,17600000.0
2009-12-23 00:01:00,64.183,64.189,64.182,64.189,12800000.0
2009-12-23 00:02:00,64.185,64.185,64.14,64.159,11200000.0
2009-12-23 00:03:00,64.14,64.14,64.114,64.114,12800000.0
2009-12-23 00:04:00,64.101,64.12,64.101,64.114,9600000.0
2009-12-23 00:05:00,64.103,64.12,64.087,64.09,16000000.0
2009-12-23 00:06:00,64.11,64.124,64.104,64.119,11200000.0
2009-12-23 00:07:00,64.125,64.125,64.117,64.121,9600000.0
2009-12-23 00:08:00,64.112,64.116,64.107,64.113,11200000.0
2009-12-23 00:09:00,64.132,64.135,64.132,64.132,8000000.0
2009-12-23 00:10:00,64.111,64.111,64.043,64.043,33600000.0
2009-12-23 00:11:00,64.053,64.062,64.041,64.062,16000000.0
2009-12-23 00:12:00,64.064,64.064,64.053,64.053,12200000.0
2009-12-23 00:13:00,64.037,64.064,64.037,64.064,14400000.0
2009-12-23 00:14:00,64.057,64.075,64.049,64.065,23400000.0
2009-12-23 00:15:00,64.066,64.102,64.066,64.102,28800000.0
2009-12-23 00:16:00,64.123,64.126,64.109,64.109,14400000.0
2009-12-23 00:17:00,64.113,64.132,64.113,64.13,9600000.0
2009-12-23 00:18:00,64.13,64.133,64.116,64.116,12800000.0
2009-12-23 00:19:00,64.133,64.147,64.131,64.147,12800000.0
2009-12-23 00:20:00,64.151,64.152,64.143,64.143,17600000.0
2009-12-23 00:21:00,64.155,64.161,64.155,64.16,8000000.0
2009-12-23 00:22:00,64.159,64.182,64.159,64.169,17600000.0
2009-12-23 00:23:00,64.167,64.167,64.157,64.157,8000000.0
2009-12-23 00:24:00,64.165,64.183,64.157,64.167,14400000.0
2009-12-23 00:25:00,64.167,64.171,64.152,64.152,9600000.0
2009-12-23 00:26:00,64.154,64.161,64.144,64.145,11200000.0
2009-12-23 00:27:00,64.144,64.151,64.144,64.151,9600000.0
2009-12-23 00:28:00,64.121,64.124,64.116,64.118,32000000.0
2009-12-23 00:29:00,64.122,64.122,64.109,64.111,12800000.0
2009-12-23 00:30:00,64.117,64.127,64.113,64.127,8000000.0
2009-12-23 00:31:00,64.142,64.147,64.122,64.122,16000000.0
2009-12-23 00:32:00,64.134,64.152,64.132,64.152,12800000.0
2009-12-23 00:33:00,64.15,64.152,64.136,64.136,12800000.0
2009-12-23 00:34:00,64.136,64.136,64.113,64.113,19200000.0
2009-12-23 00:35:00,64.103,64.113,64.097,64.113,28800000.0
2009-12-23 00:36:00,64.117,64.117,64.093,64.11,14400000.0
2009-12-23 00:37:00,64.115,64.115,64.099,64.099,12800000.0
2009-12-23 00:38:00,64.078,64.083,63.981,64.078,12800000.0
2009-12-23 00:39:00,64.066,64.07,64.063,64.063,12800000.0
2009-12-23 00:40:00,64.069,64.069,64.048,64.05,11200000.0
2009-12-23 00:41:00,64.039,64.056,64.039,64.054,12800000.0
2009-12-23 00:42:00,64.077,64.085,64.076,64.082,9600000.0
2009-12-23 00:43:00,64.068,64.096,64.068,64.096,9600000.0
2009-12-23 00:44:00,64.101,64.101,64.061,64.077,8400000.0
2009-12-23 00:45:00,64.088,64.101,64.088,64.101,11200000.0
2009-12-23 00:46:00,64.09,64.09,64.072,64.084,9600000.0
2009-12-23 00:47:00,64.087,64.087,64.059,64.059,12800000.0
2009-12-23 00:48:00,64.034,64.058,64.034,64.053,11200000.0
2009-12-23 00:49:00,64.053,64.057,64.047,64.05,16000000.0
2009-12-23 00:50:00,64.053,64.062,64.047,64.058,22400000.0
2009-12-23 00:51:00,64.049,64.061,64.047,64.061,18000000.0
2009-12-23 00:52:00,64.058,64.063,64.057,64.057,8000000.0
2009-12-23 00:53:00,64.051,64.063,64.051,64.056,8400000.0
2009-12-23 00:54:00,64.05,64.063,64.048,64.063,11200000.0
2009-12-23 00:55:00,64.07,64.093,64.07,64.093,28800000.0
2009-12-23 00:56:00,64.1,64.11,64.1,64.109,8000000.0
2009-12-23 00:57:00,64.112,64.115,64.098,64.098,11200000.0
2009-12-23 00:58:00,64.107,64.116,64.106,64.112,12800000.0
2009-12-23 00:59:00,64.11,64.113,64.104,64.104,11200000.0
2009-12-23 01:00:00,64.089,64.097,64.083,64.085,16000000.0
2009-12-23 01:01:00,64.077,64.08,64.057,64.08,17000000.0
2009-12-23 01:02:00,64.089,64.103,64.089,64.103,11200000.0
2009-12-23 01:03:00,64.094,64.094,64.08,64.081,22400000.0
2009-12-23 01:04:00,64.063,64.077,64.059,64.059,12800000.0
2009-12-23 01:05:00,64.07,64.096,64.07,64.096,30400000.0
2009-12-23 01:06:00,64.118,64.125,64.118,64.123,8000000.0
2009-12-23 01:07:00,64.127,64.131,64.121,64.127,11200000.0
2009-12-23 01:08:00,64.132,64.138,64.129,64.138,16000000.0
2009-12-23 01:09:00,64.14,64.14,64.124,64.125,9600000.0
2009-12-23 01:10:00,64.12,64.129,64.12,64.129,12800000.0
2009-12-23 01:11:00,64.124,64.124,64.119,64.12,11200000.0
2009-12-23 01:12:00,64.089,64.115,64.089,64.108,8400000.0
2009-12-23 01:13:00,64.129,64.132,64.12,64.125,17600000.0
2009-12-23 01:14:00,64.134,64.134,64.129,64.129,9600000.0
2009-12-23 01:15:00,64.129,64.129,64.118,64.118,17600000.0
2009-12-23 01:16:00,64.126,64.133,64.125,64.125,25600000.0
2009-12-23 01:17:00,64.127,64.131,64.126,64.131,11200000.0
2009-12-23 01:18:00,64.143,64.149,64.137,64.148,12800000.0
2009-12-23 01:19:00,64.163,64.163,64.146,64.146,11200000.0
2009-12-23 01:20:00,64.143,64.149,64.142,64.149,19200000.0
2009-12-23 01:21:00,64.146,64.149,64.144,64.149,8000000.0
2009-12-23 01:22:00,64.14,64.157,64.14,64.157,9600000.0
2009-12-23 01:23:00,64.158,64.158,64.138,64.149,16000000.0
2009-12-23 01:24:00,64.149,64.149,64.14,64.144,12800000.0
2009-12-23 01:25:00,64.154,64.156,64.13,64.13,11200000.0
2009-12-23 01:26:00,64.156,64.163,64.155,64.156,14800000.0
2009-12-23 01:27:00,64.145,64.145,64.11,64.11,12800000.0
2009-12-23 01:28:00,64.139,64.141,64.137,64.137,8000000.0
2009-12-23 01:29:00,64.129,64.148,64.115,64.115,16000000.0
2009-12-23 01:30:00,64.137,64.142,64.137,64.142,8000000.0
2009-12-23 01:31:00,64.137,64.14,64.132,64.14,8000000.0
2009-12-23 01:32:00,64.141,64.141,64.119,64.119,12800000.0
2009-12-23 01:33:00,64.121,64.122,64.116,64.119,9600000.0
2009-12-23 01:34:00,64.114,64.114,64.106,64.108,23400000.0
2009-12-23 01:35:00,64.116,64.155,64.116,64.155,8000000.0
2009-12-23 01:36:00,64.15,64.15,64.138,64.139,14400000.0
2009-12-23 01:37:00,64.129,64.134,64.123,64.123,8000000.0
2009-12-23 01:38:00,64.113,64.131,64.113,64.125,14400000.0
2009-12-23 01:39:00,64.125,64.136,64.125,64.136,14400000.0
2009-12-23 01:40:00,64.146,64.162,64.146,64.162,25000000.0
2009-12-23 01:41:00,64.165,64.165,64.15,64.153,12800000.0
2009-12-23 01:42:00,64.141,64.141,64.131,64.131,12800000.0
2009-12-23 01:43:00,64.118,64.118,64.1,64.1,12800000.0
2009-12-23 01:44:00,64.122,64.122,64.099,64.099,8000000.0
2009-12-23 01:45:00,64.135,64.135,64.13,64.13,12800000.0
2009-12-23 01:46:00,64.121,64.121,64.085,64.085,9600000.0
2009-12-23 01:47:00,64.084,64.086,64.073,64.082,19200000.0
2009-12-23 01:48:00,64.11,64.118,64.094,64.118,9600000.0
2009-12-23 01:49:00,64.107,64.115,64.105,64.111,12800000.0
2009-12-23 01:50:00,64.11,64.11,64.099,64.099,14400000.0
2009-12-23 01:51:00,64.096,64.107,64.096,64.107,17600000.0
2009-12-23 01:52:00,64.112,64.117,64.11,64.117,20800000.0
2009-12-23 01:53:00,64.113,64.126,64.113,64.126,17600000.0
2009-12-23 01:54:00,64.125,64.128,64.118,64.123,12800000.0
2009-12-23 01:55:00,64.123,64.128,64.107,64.112,11200000.0
2009-12-23 01:56:00,64.121,64.126,64.121,64.123,12800000.0
2009-12-23 01:57:00,64.124,64.134,64.124,64.134,19200000.0
2009-12-23 01:58:00,64.136,64.137,64.131,64.137,11200000.0
2009-12-23 01:59:00,64.141,64.158,64.141,64.149,11200000.0
2009-12-23 02:00:00,64.155,64.161,64.154,64.161,9600000.0
2009-12-23 02:01:00,64.163,64.168,64.153,64.154,17600000.0
2009-12-23 02:02:00,64.145,64.152,64.142,64.145,11200000.0
2009-12-23 02:03:00,64.144,64.149,64.128,64.131,8000000.0
2009-12-23 02:04:00,64.152,64.152,64.146,64.147,8000000.0
2009-12-23 02:05:00,64.156,64.156,64.146,64.146,12800000.0
2009-12-23 02:06:00,64.152,64.167,64.152,64.159,14400000.0
2009-12-23 02:07:00,64.172,64.172,64.162,64.162,12800000.0
2009-12-23 02:08:00,64.153,64.161,64.144,64.157,8000000.0
2009-12-23 02:09:00,64.169,64.173,64.163,64.173,16000000.0
2009-12-23 02:10:00,64.178,64.184,64.174,64.174,16000000.0
2009-12-23 02:11:00,64.171,64.178,64.158,64.178,12800000.0
2009-12-23 02:12:00,64.162,64.162,64.143,64.153,8000000.0
2009-12-23 02:13:00,64.15,64.162,64.15,64.162,8000000.0
2009-12-23 02:14:00,64.16,64.165,64.16,64.161,8000000.0
2009-12-23 02:15:00,64.157,64.169,64.152,64.169,11200000.0
2009-12-23 02:16:00,64.163,64.167,64.16,64.16,9600000.0
2009-12-23 02:17:00,64.173,64.18,64.173,64.176,9600000.0
2009-12-23 02:18:00,64.141,64.173,64.141,64.172,12800000.0
2009-12-23 02:19:00,64.162,64.171,64.144,64.154,12800000.0
2009-12-23 02:20:00,64.156,64.167,64.056,64.167,12800000.0
2009-12-23 02:21:00,64.162,64.166,64.162,64.164,8000000.0
2009-12-23 02:22:00,64.133,64.169,64.133,64.167,14400000.0
2009-12-23 02:23:00,64.179,64.179,64.167,64.169,9600000.0
2009-12-23 02:24:00,64.165,64.168,64.154,64.154,11200000.0
2009-12-23 02:25:00,64.173,64.176,64.169,64.171,8000000.0
2009-12-23 02:26:00,64.164,64.175,64.163,64.175,12800000.0
2009-12-23 02:27:00,64.166,64.166,64.143,64.143,11200000.0
2009-12-23 02:28:00,64.138,64.138,64.124,64.128,12800000.0
2009-12-23 02:29:00,64.115,64.127,64.113,64.113,11200000.0
2009-12-23 02:30:00,64.134,64.134,64.122,64.123,12800000.0
2009-12-23 02:31:00,64.11,64.113,64.101,64.109,12800000.0
2009-12-23 02:32:00,64.11,64.11,64.089,64.089,11200000.0
2009-12-23 02:33:00,64.089,64.089,64.076,64.076,11200000.0
2009-12-23 02:34:00,64.061,64.072,64.053,64.055,9600000.0
2009-12-23 02:35:00,64.077,64.083,64.077,64.08,9600000.0
2009-12-23 02:36:00,64.088,64.099,64.088,64.099,12800000.0
2009-12-23 02:37:00,64.107,64.112,64.1,64.1,12800000.0
2009-12-23 02:38:00,64.092,64.097,64.082,64.082,17600000.0
2009-12-23 02:39:00,64.075,64.088,64.075,64.088,8000000.0
2009-12-23 02:40:00,64.052,64.096,64.052,64.077,12800000.0
2009-12-23 02:41:00,64.077,64.087,64.076,64.087,11200000.0
2009-12-23 02:42:00,64.084,64.084,64.071,64.084,8000000.0
2009-12-23 02:43:00,64.084,64.086,64.078,64.083,9600000.0
2009-12-23 02:44:00,64.055,64.07,64.055,64.067,11200000.0
2009-12-23 02:45:00,64.084,64.084,64.08,64.08,11200000.0
2009-12-23 02:46:00,64.074,64.101,64.074,64.101,11200000.0
2009-12-23 02:47:00,64.101,64.101,64.09,64.095,12800000.0
2009-12-23 02:48:00,64.124,64.162,64.036,64.036,11200000.0
2009-12-23 02:49:00,64.119,64.133,64.119,64.13,9600000.0
2009-12-23 02:50:00,64.098,64.122,64.095,64.122,12800000.0
2009-12-23 02:51:00,64.137,64.148,64.132,64.141,11200000.0
2009-12-23 02:52:00,64.127,64.146,64.121,64.146,11200000.0
2009-12-23 02:53:00,64.138,64.141,64.12,64.12,11200000.0
2009-12-23 02:54:00,64.122,64.122,64.11,64.11,12800000.0
2009-12-23 02:55:00,64.131,64.135,64.123,64.123,11200000.0
2009-12-23 02:56:00,64.11,64.145,64.11,64.145,11200000.0
2009-12-23 02:57:00,64.148,64.148,64.129,64.141,11200000.0
2009-12-23 02:58:00,64.159,64.176,64.095,64.095,11200000.0
2009-12-23 02:59:00,64.147,64.157,64.147,64.152,11200000.0
2009-12-23 03:00:00,64.147,64.151,64.141,64.151,12800000.0
2009-12-23 03:01:00,64.131,64.132,64.114,64.114,11200000.0
2009-12-23 03:02:00,64.105,64.105,64.096,64.1,17600000.0
2009-12-23 03:03:00,64.113,64.113,64.103,64.105,14400000.0
2009-12-23 03:04:00,64.106,64.118,64.102,64.118,11200000.0
2009-12-23 03:05:00,64.108,64.108,64.084,64.091,16000000.0
2009-12-23 03:06:00,64.072,64.073,64.057,64.057,16000000.0
2009-12-23 03:07:00,64.052,64.052,64.035,64.044,8000000.0
2009-12-23 03:08:00,64.034,64.044,64.034,64.044,11200000.0
2009-12-23 03:09:00,64.026,64.036,64.026,64.027,11200000.0
2009-12-23 03:10:00,64.038,64.049,64.029,64.049,10000000.0
2009-12-23 03:11:00,64.054,64.054,64.04,64.048,17600000.0
2009-12-23 03:12:00,64.05,64.05,64.038,64.042,11600000.0
2009-12-23 03:13:00,64.035,64.038,64.035,64.035,8000000.0
2009-12-23 03:14:00,64.047,64.048,64.044,64.045,9600000.0
2009-12-23 03:15:00,64.049,64.049,64.037,64.037,9600000.0
2009-12-23 03:16:00,64.033,64.04,64.028,64.04,8000000.0
2009-12-23 03:17:00,64.04,64.059,64.04,64.059,11200000.0
2009-12-23 03:18:00,64.062,64.073,64.058,64.058,11200000.0
2009-12-23 03:19:00,64.064,64.07,64.062,64.062,12800000.0
2009-12-23 03:20:00,64.063,64.079,64.062,64.079,9600000.0
2009-12-23 03:21:00,64.086,64.086,64.073,64.08,14400000.0
2009-12-23 03:22:00,64.083,64.092,64.082,64.092,9600000.0
2009-12-23 03:23:00,64.093,64.102,64.093,64.102,12800000.0
2009-12-23 03:24:00,64.104,64.108,64.101,64.108,11200000.0
2009-12-23 03:25:00,64.108,64.119,64.108,64.114,17600000.0
2009-12-23 03:26:00,64.115,64.115,64.093,64.112,11200000.0
2009-12-23 03:27:00,64.107,64.107,64.093,64.093,9600000.0
2009-12-23 03:28:00,64.102,64.107,64.084,64.107,9600000.0
2009-12-23 03:29:00,64.109,64.116,64.104,64.113,12800000.0
2009-12-23 03:30:00,64.119,64.121,64.117,64.119,8000000.0
2009-12-23 03:31:00,64.105,64.116,64.105,64.116,12800000.0
2009-12-23 03:32:00,64.111,64.112,64.103,64.103,12800000.0
2009-12-23 03:33:00,64.092,64.092,64.082,64.082,11200000.0
2009-12-23 03:34:00,64.071,64.071,64.054,64.058,11200000.0
2009-12-23 03:35:00,64.048,64.064,64.044,64.064,11200000.0
2009-12-23 03:36:00,64.054,64.06,64.05,64.05,12800000.0
2009-12-23 03:37:00,64.053,64.053,64.048,64.048,8000000.0
2009-12-23 03:38:00,64.052,64.059,64.052,64.059,9600000.0
2009-12-23 03:39:00,64.06,64.086,64.06,64.086,8000000.0
2009-12-23 03:40:00,64.093,64.093,64.088,64.089,9600000.0
2009-12-23 03:41:00,64.096,64.104,64.096,64.097,11200000.0
2009-12-23 03:42:00,64.104,64.109,64.103,64.109,12800000.0
2009-12-23 03:43:00,64.108,64.108,64.092,64.094,8000000.0
2009-12-23 03:44:00,64.106,64.106,64.096,64.099,11600000.0
2009-12-23 03:45:00,64.104,64.108,64.098,64.108,11200000.0
2009-12-23 03:46:00,64.093,64.093,64.082,64.087,12800000.0
2009-12-23 03:47:00,64.086,64.094,64.055,64.055,11200000.0
2009-12-23 03:48:00,64.09,64.094,64.089,64.094,11200000.0
2009-12-23 03:49:00,64.09,64.095,64.085,64.093,12800000.0
2009-12-23 03:50:00,64.068,64.081,64.068,64.073,12800000.0
2009-12-23 03:51:00,64.081,64.086,64.073,64.076,12800000.0
2009-12-23 03:52:00,64.045,64.074,64.045,64.051,16000000.0
2009-12-23 03:53:00,64.05,64.065,64.05,64.065,11200000.0
2009-12-23 03:54:00,64.011,64.055,64.011,64.05,12800000.0
2009-12-23 03:55:00,64.059,64.063,64.041,64.041,8000000.0
2009-12-23 03:56:00,64.051,64.064,64.051,64.064,11200000.0
2009-12-23 03:57:00,64.06,64.079,64.06,64.079,12800000.0
2009-12-23 03:58:00,64.049,64.067,64.049,64.062,11200000.0
2009-12-23 03:59:00,64.07,64.072,64.055,64.072,12800000.0
2009-12-23 04:00:00,64.062,64.079,64.062,64.073,9600000.0
2009-12-23 04:01:00,64.064,64.073,64.063,64.073,9600000.0
2009-12-23 04:02:00,64.077,64.082,64.065,64.077,12800000.0
2009-12-23 04:03:00,64.071,64.078,64.066,64.066,12800000.0
2009-12-23 04:04:00,64.061,64.085,64.061,64.085,12800000.0
2009-12-23 04:05:00,64.076,64.079,64.067,64.079,11200000.0
2009-12-23 04:06:00,64.074,64.076,64.072,64.072,8000000.0
2009-12-23 04:07:00,64.073,64.086,64.067,64.067,14400000.0
2009-12-23 04:08:00,64.085,64.086,64.082,64.083,9600000.0
2009-12-23 04:09:00,64.081,64.087,64.073,64.075,11200000.0
2009-12-23 04:10:00,64.086,64.089,64.078,64.089,17600000.0
2009-12-23 04:11:00,64.088,64.097,64.08,64.083,8000000.0
2009-12-23 04:12:00,64.057,64.077,64.05,64.05,12200000.0
2009-12-23 04:13:00,64.068,64.078,64.068,64.073,11200000.0
2009-12-23 04:14:00,64.069,64.07,64.05,64.05,16000000.0
2009-12-23 04:15:00,64.067,64.073,64.063,64.073,12800000.0
2009-12-23 04:16:00,64.077,64.084,64.069,64.079,11200000.0
2009-12-23 04:17:00,64.081,64.081,64.069,64.071,14400000.0
2009-12-23 04:18:00,64.078,64.091,64.078,64.079,9600000.0
2009-12-23 04:19:00,64.092,64.095,64.076,64.08,12800000.0
2009-12-23 04:20:00,64.105,64.105,64.079,64.084,12800000.0
2009-12-23 04:21:00,64.098,64.098,64.087,64.087,11200000.0
2009-12-23 04:22:00,64.08,64.104,64.08,64.104,16000000.0
2009-12-23 04:23:00,64.107,64.107,64.081,64.086,12800000.0
2009-12-23 04:24:00,64.099,64.114,64.099,64.114,9600000.0
2009-12-23 04:25:00,64.109,64.12,64.109,64.114,8000000.0
2009-12-23 04:26:00,64.108,64.111,64.105,64.109,12800000.0
2009-12-23 04:27:00,64.098,64.108,64.079,64.108,17600000.0
2009-12-23 04:28:00,64.113,64.113,64.1,64.104,11200000.0
2009-12-23 04:29:00,64.104,64.118,64.104,64.118,12800000.0
2009-12-23 04:30:00,64.092,64.118,64.092,64.104,11200000.0
2009-12-23 04:31:00,64.118,64.132,64.113,64.132,12800000.0
2009-12-23 04:32:00,64.139,64.139,64.12,64.131,16000000.0
2009-12-23 04:33:00,64.123,64.123,64.111,64.118,8000000.0
2009-12-23 04:34:00,64.102,64.127,64.032,64.125,11200000.0
2009-12-23 04:35:00,64.133,64.133,64.129,64.13,9600000.0
2009-12-23 04:36:00,64.126,64.14,64.126,64.14,11200000.0
2009-12-23 04:37:00,64.115,64.115,64.08,64.081,12800000.0
2009-12-23 04:38:00,64.052,64.066,64.052,64.058,12800000.0
2009-12-23 04:39:00,64.059,64.074,64.054,64.071,12800000.0
2009-12-23 04:40:00,64.069,64.078,64.069,64.075,13200000.0
2009-12-23 04:41:00,64.078,64.078,64.068,64.071,8000000.0
2009-12-23 04:42:00,64.038,64.065,64.038,64.063,9600000.0
2009-12-23 04:43:00,64.075,64.075,64.063,64.065,12800000.0
2009-12-23 04:44:00,64.064,64.075,64.064,64.067,12800000.0
2009-12-23 04:45:00,64.071,64.071,64.062,64.065,8000000.0
2009-12-23 04:46:00,64.036,64.066,64.036,64.066,8000000.0
2009-12-23 04:47:00,64.066,64.075,64.066,64.073,8000000.0
2009-12-23 04:48:00,64.08,64.095,64.08,64.089,8000000.0
2009-12-23 04:49:00,64.082,64.095,64.082,64.094,8000000.0
2009-12-23 04:50:00,64.081,64.083,64.079,64.08,11200000.0
2009-12-23 04:51:00,64.082,64.086,64.082,64.085,9600000.0
2009-12-23 04:52:00,64.084,64.095,64.078,64.078,12800000.0
2009-12-23 04:53:00,64.081,64.11,64.081,64.107,17600000.0
2009-12-23 04:54:00,64.105,64.105,64.072,64.093,11200000.0
2009-12-23 04:55:00,64.097,64.102,64.08,64.088,11200000.0
2009-12-23 04:56:00,64.104,64.104,64.089,64.101,17600000.0
2009-12-23 04:57:00,64.103,64.105,64.095,64.095,12800000.0
2009-12-23 04:58:00,64.084,64.094,64.084,64.092,11200000.0
2009-12-23 04:59:00,64.091,64.091,64.069,64.069,12800000.0
2009-12-23 05:00:00,64.069,64.074,64.057,64.061,11200000.0
2009-12-23 05:01:00,64.067,64.076,64.061,64.076,14400000.0
2009-12-23 05:02:00,64.094,64.094,64.061,64.061,11200000.0
2009-12-23 05:03:00,64.077,64.1,64.077,64.085,12800000.0
2009-12-23 05:04:00,64.066,64.078,64.066,64.074,12800000.0
2009-12-23 05:05:00,64.071,64.08,64.07,64.076,11200000.0
2009-12-23 05:06:00,64.083,64.084,64.076,64.084,11200000.0
2009-12-23 05:07:00,64.074,64.101,64.071,64.101,9600000.0
2009-12-23 05:08:00,64.095,64.095,64.074,64.074,12800000.0
2009-12-23 05:09:00,64.073,64.082,64.057,64.057,11200000.0
2009-12-23 05:10:00,64.091,64.097,64.082,64.084,11200000.0
2009-12-23 05:11:00,64.069,64.083,64.059,64.063,12800000.0
2009-12-23 05:12:00,64.05,64.056,64.049,64.054,12800000.0
2009-12-23 05:13:00,64.06,64.065,64.056,64.065,12800000.0
2009-12-23 05:14:00,64.068,64.086,64.068,64.079,12800000.0
2009-12-23 05:15:00,64.048,64.072,64.048,64.072,8000000.0
2009-12-23 05:16:00,64.068,64.074,64.068,64.068,8000000.0
2009-12-23 05:17:00,64.061,64.073,64.057,64.057,11200000.0
2009-12-23 05:18:00,64.07,64.08,64.064,64.08,12200000.0
2009-12-23 05:19:00,64.079,64.084,64.075,64.084,9600000.0
2009-12-23 05:20:00,64.097,64.101,64.094,64.094,11200000.0
2009-12-23 05:21:00,64.101,64.101,64.099,64.1,8000000.0
2009-12-23 05:22:00,64.085,64.097,64.085,64.091,16000000.0
2009-12-23 05:23:00,64.086,64.096,64.083,64.088,12800000.0
2009-12-23 05:24:00,64.06,64.095,64.06,64.084,11200000.0
2009-12-23 05:25:00,64.084,64.09,64.076,64.09,9600000.0
2009-12-23 05:26:00,64.086,64.098,64.079,64.098,12800000.0
2009-12-23 05:27:00,64.098,64.099,64.092,64.092,12800000.0
2009-12-23 05:28:00,64.089,64.107,64.088,64.107,9600000.0
2009-12-23 05:29:00,64.106,64.109,64.079,64.079,12800000.0
2009-12-23 05:30:00,64.044,64.062,64.044,64.062,9600000.0
2009-12-23 05:31:00,64.054,64.054,64.049,64.051,8000000.0
2009-12-23 05:32:00,64.057,64.057,64.039,64.054,8000000.0
2009-12-23 05:33:00,64.054,64.06,64.054,64.06,11200000.0
2009-12-23 05:34:00,64.082,64.087,64.076,64.087,17600000.0
2009-12-23 05:35:00,64.079,64.079,64.06,64.06,12800000.0
2009-12-23 05:36:00,64.064,64.07,64.06,64.07,12800000.0
2009-12-23 05:37:00,64.06,64.074,64.053,64.053,11200000.0
2009-12-23 05:38:00,64.074,64.087,64.07,64.087,12800000.0
2009-12-23 05:39:00,64.082,64.082,64.073,64.081,11200000.0
2009-12-23 05:40:00,64.046,64.082,64.046,64.079,14400000.0
2009-12-23 05:41:00,64.074,64.078,64.051,64.051,8000000.0
2009-12-23 05:42:00,64.065,64.086,64.065,64.077,9600000.0
2009-12-23 05:43:00,64.072,64.075,64.06,64.075,12800000.0
2009-12-23 05:44:00,64.076,64.076,64.069,64.069,12800000.0
2009-12-23 05:45:00,64.066,64.07,64.06,64.06,16000000.0
2009-12-23 05:46:00,64.052,64.063,64.052,64.063,8000000.0
2009-12-23 05:47:00,64.067,64.075,64.056,64.068,11600000.0
2009-12-23 05:48:00,64.072,64.078,64.066,64.066,14400000.0
2009-12-23 05:49:00,64.052,64.06,64.052,64.052,17600000.0
2009-12-23 05:50:00,64.052,64.061,64.045,64.045,11200000.0
2009-12-23 05:51:00,64.058,64.066,64.044,64.066,11200000.0
2009-12-23 05:52:00,64.044,64.069,64.042,64.069,12800000.0
2009-12-23 05:53:00,64.051,64.059,64.049,64.058,18000000.0
2009-12-23 05:54:00,64.059,64.083,64.059,64.083,17600000.0
2009-12-23 05:55:00,64.075,64.075,64.004,64.004,11200000.0
2009-12-23 05:56:00,64.085,64.085,64.063,64.068,11200000.0
2009-12-23 05:57:00,64.079,64.086,64.072,64.086,12800000.0
2009-12-23 05:58:00,64.083,64.096,64.08,64.096,12800000.0
2009-12-23 05:59:00,64.115,64.119,64.104,64.119,12800000.0
2009-12-23 06:00:00,64.122,64.128,64.114,64.114,14400000.0
2009-12-23 06:01:00,64.114,64.126,64.113,64.121,16000000.0
2009-12-23 06:02:00,64.117,64.129,64.104,64.104,12800000.0
2009-12-23 06:03:00,64.1,64.1,64.082,64.082,12800000.0
2009-12-23 06:04:00,64.084,64.114,64.084,64.114,11200000.0
2009-12-23 06:05:00,64.118,64.124,64.112,64.124,9600000.0
2009-12-23 06:06:00,64.128,64.128,64.114,64.114,17600000.0
2009-12-23 06:07:00,64.119,64.119,64.103,64.104,12800000.0
2009-12-23 06:08:00,63.995,64.085,63.995,64.079,9600000.0
2009-12-23 06:09:00,64.1,64.105,64.1,64.105,11200000.0
2009-12-23 06:10:00,64.102,64.123,64.102,64.123,8000000.0
2009-12-23 06:11:00,64.126,64.135,64.114,64.135,9600000.0
2009-12-23 06:12:00,64.127,64.127,64.102,64.109,12800000.0
2009-12-23 06:13:00,64.1,64.101,64.091,64.101,7400000.0
2009-12-23 06:14:00,64.089,64.103,64.089,64.103,14400000.0
2009-12-23 06:15:00,64.083,64.097,64.076,64.089,11200000.0
2009-12-23 06:16:00,64.102,64.102,64.07,64.07,9600000.0
2009-12-23 06:17:00,64.053,64.061,64.052,64.061,9600000.0
2009-12-23 06:18:00,64.048,64.059,64.035,64.059,14400000.0
2009-12-23 06:19:00,64.068,64.08,64.067,64.067,12800000.0
2009-12-23 06:20:00,64.057,64.059,64.047,64.059,9600000.0
2009-12-23 06:21:00,64.073,64.073,64.064,64.066,8000000.0
2009-12-23 06:22:00,64.065,64.068,64.054,64.059,17600000.0
2009-12-23 06:23:00,64.065,64.065,64.048,64.054,17600000.0
2009-12-23 06:24:00,64.059,64.073,64.059,64.07,11200000.0
2009-12-23 06:25:00,64.072,64.076,64.065,64.065,9600000.0
2009-12-23 06:26:00,64.068,64.072,64.062,64.062,11200000.0
2009-12-23 06:27:00,64.063,64.063,64.051,64.06,11200000.0
2009-12-23 06:28:00,64.061,64.061,64.051,64.056,11200000.0
2009-12-23 06:29:00,64.052,64.054,64.046,64.054,12800000.0
2009-12-23 06:30:00,64.036,64.062,64.03,64.03,9600000.0
2009-12-23 06:31:00,64.053,64.059,64.05,64.052,12800000.0
2009-12-23 06:32:00,64.06,64.068,64.057,64.068,11200000.0
2009-12-23 06:33:00,64.066,64.066,64.047,64.051,17600000.0
2009-12-23 06:34:00,64.043,64.05,64.041,64.041,11200000.0
2009-12-23 06:35:00,64.039,64.047,64.032,64.047,9600000.0
2009-12-23 06:36:00,64.058,64.067,64.055,64.06,17600000.0
2009-12-23 06:37:00,64.062,64.076,64.06,64.076,12800000.0
2009-12-23 06:38:00,64.063,64.071,64.063,64.064,11200000.0
2009-12-23 06:39:00,64.054,64.063,64.053,64.053,9600000.0
2009-12-23 06:40:00,64.039,64.051,64.039,64.051,12800000.0
2009-12-23 06:41:00,64.049,64.051,64.038,64.043,12800000.0
2009-12-23 06:42:00,64.021,64.051,64.021,64.042,12800000.0
2009-12-23 06:43:00,64.053,64.059,64.033,64.033,8000000.0
2009-12-23 06:44:00,64.043,64.054,64.028,64.049,17600000.0
2009-12-23 06:45:00,64.048,64.048,64.018,64.018,12800000.0
2009-12-23 06:46:00,64.025,64.032,64.019,64.019,11200000.0
2009-12-23 06:47:00,64.008,64.026,63.997,63.997,12800000.0
2009-12-23 06:48:00,64.018,64.039,64.013,64.039,12800000.0
2009-12-23 06:49:00,64.039,64.051,64.025,64.051,12800000.0
2009-12-23 06:50:00,64.05,64.05,64.04,64.04,12800000.0
2009-12-23 06:51:00,64.032,64.032,64.015,64.023,11200000.0
2009-12-23 06:52:00,64.03,64.034,64.024,64.034,12800000.0
2009-12-23 06:53:00,64.035,64.038,64.027,64.027,8000000.0
2009-12-23 06:54:00,64.033,64.033,64.023,64.031,14400000.0
2009-12-23 06:55:00,64.04,64.05,64.04,64.05,11200000.0
2009-12-23 06:56:00,64.042,64.042,64.029,64.037,12800000.0
2009-12-23 06:57:00,64.031,64.038,64.024,64.027,9600000.0
2009-12-23 06:58:00,64.03,64.04,64.027,64.03,17600000.0
2009-12-23 06:59:00,64.033,64.041,64.018,64.031,12800000.0
2009-12-23 07:00:00,64.031,64.034,63.944,64.022,14400000.0
2009-12-23 07:01:00,64.025,64.033,64.004,64.004,17600000.0
2009-12-23 07:02:00,64.028,64.038,64.024,64.024,11200000.0
2009-12-23 07:03:00,64.038,64.045,64.037,64.037,11200000.0
2009-12-23 07:04:00,64.037,64.037,64.031,64.031,11600000.0
2009-12-23 07:05:00,64.025,64.026,64.008,64.008,8000000.0
2009-12-23 07:06:00,64.031,64.035,64.025,64.035,12800000.0
2009-12-23 07:07:00,64.032,64.043,64.032,64.035,11200000.0
2009-12-23 07:08:00,64.013,64.039,64.013,64.036,11200000.0
2009-12-23 07:09:00,64.03,64.039,64.03,64.039,12800000.0
2009-12-23 07:10:00,64.043,64.043,64.03,64.033,11200000.0
2009-12-23 07:11:00,64.039,64.042,64.032,64.034,12800000.0
2009-12-23 07:12:00,64.015,64.04,64.015,64.025,11200000.0
2009-12-23 07:13:00,64.031,64.039,64.031,64.039,9600000.0
2009-12-23 07:14:00,64.003,64.032,64.003,64.03,9600000.0
2009-12-23 07:15:00,64.023,64.024,64.016,64.018,11200000.0
2009-12-23 07:16:00,64.038,64.038,64.007,64.016,12800000.0
2009-12-23 07:17:00,64.021,64.025,64.016,64.023,12800000.0
2009-12-23 07:18:00,64.004,64.027,64.004,64.027,8000000.0
2009-12-23 07:19:00,64.024,64.024,64.015,64.021,12800000.0
2009-12-23 07:20:00,64.012,64.016,64.012,64.015,9600000.0
2009-12-23 07:21:00,64.016,64.016,63.981,63.981,12800000.0
2009-12-23 07:22:00,64.021,64.051,64.021,64.051,11200000.0
2009-12-23 07:23:00,64.058,64.061,64.055,64.058,11200000.0
2009-12-23 07:24:00,64.05,64.05,64.027,64.027,9600000.0
2009-12-23 07:25:00,64.035,64.05,64.025,64.05,9600000.0
2009-12-23 07:26:00,64.037,64.037,64.023,64.034,16000000.0
2009-12-23 07:27:00,64.041,64.041,64.018,64.018,8000000.0
2009-12-23 07:28:00,64.037,64.039,64.027,64.038,12800000.0
2009-12-23 07:29:00,64.039,64.045,64.03,64.03,14400000.0
2009-12-23 07:30:00,64.03,64.055,64.03,64.055,12800000.0
2009-12-23 07:31:00,64.072,64.072,64.063,64.065,17600000.0
2009-12-23 07:32:00,64.039,64.063,64.039,64.056,12800000.0
2009-12-23 07:33:00,64.071,64.073,64.069,64.069,9000000.0
2009-12-23 07:34:00,64.064,64.071,64.064,64.069,12800000.0
2009-12-23 07:35:00,64.069,64.07,64.064,64.064,8000000.0
2009-12-23 07:36:00,64.061,64.076,64.059,64.076,9600000.0
2009-12-23 07:37:00,64.071,64.071,64.04,64.04,8000000.0
2009-12-23 07:38:00,64.064,64.072,64.059,64.072,11200000.0
2009-12-23 07:39:00,64.061,64.07,64.061,64.063,11200000.0
2009-12-23 07:40:00,64.062,64.063,64.058,64.059,9600000.0
2009-12-23 07:41:00,64.06,64.065,64.032,64.032,12200000.0
2009-12-23 07:42:00,64.057,64.064,64.054,64.064,12800000.0
2009-12-23 07:43:00,64.062,64.063,64.054,64.057,12800000.0
2009-12-23 07:44:00,64.056,64.064,64.054,64.064,11200000.0
2009-12-23 07:45:00,64.064,64.064,64.049,64.053,12800000.0
2009-12-23 07:46:00,64.054,64.057,64.043,64.046,17600000.0
2009-12-23 07:47:00,64.042,64.055,64.042,64.049,14400000.0
2009-12-23 07:48:00,64.056,64.056,64.048,64.048,8000000.0
2009-12-23 07:49:00,64.049,64.05,64.042,64.042,17600000.0
2009-12-23 07:50:00,64.055,64.06,64.047,64.058,8000000.0
2009-12-23 07:51:00,64.043,64.049,64.035,64.048,12800000.0
2009-12-23 07:52:00,64.044,64.052,64.038,64.038,16000000.0
2009-12-23 07:53:00,64.046,64.058,64.045,64.058,11200000.0
2009-12-23 07:54:00,64.062,64.067,64.058,64.064,12800000.0
2009-12-23 07:55:00,64.06,64.06,64.042,64.052,8000000.0
2009-12-23 07:56:00,64.055,64.055,64.036,64.05,17600000.0
2009-12-23 07:57:00,64.054,64.087,64.054,64.087,9600000.0
2009-12-23 07:58:00,64.086,64.092,64.086,64.089,11200000.0
2009-12-23 07:59:00,64.083,64.085,64.078,64.083,12800000.0
2009-12-23 08:00:00,64.098,64.098,64.084,64.093,8000000.0
2009-12-23 08:01:00,64.083,64.091,64.083,64.088,8000000.0
2009-12-23 08:02:00,64.086,64.086,64.067,64.067,8000000.0
2009-12-23 08:03:00,64.054,64.06,64.042,64.048,10600000.0
2009-12-23 08:04:00,64.043,64.044,64.033,64.042,11200000.0
2009-12-23 08:05:00,64.041,64.043,64.032,64.043,14400000.0
2009-12-23 08:06:00,64.042,64.045,64.038,64.04,9600000.0
2009-12-23 08:07:00,64.044,64.044,64.033,64.039,8000000.0
2009-12-23 08:08:00,64.037,64.046,64.032,64.043,12800000.0
2009-12-23 08:09:00,64.05,64.067,64.05,64.058,12800000.0
2009-12-23 08:10:00,64.049,64.049,64.027,64.036,12800000.0
2009-12-23 08:11:00,64.037,64.04,64.03,64.039,11200000.0
2009-12-23 08:12:00,64.048,64.057,64.044,64.056,16000000.0
2009-12-23 08:13:00,64.052,64.061,64.05,64.05,8000000.0
2009-12-23 08:14:00,64.044,64.056,64.044,64.051,9600000.0
2009-12-23 08:15:00,64.068,64.075,64.056,64.059,16000000.0
2009-12-23 08:16:00,64.067,64.067,64.06,64.06,11200000.0
2009-12-23 08:17:00,64.051,64.062,64.045,64.062,12800000.0
2009-12-23 08:18:00,64.066,64.068,64.052,64.052,12800000.0
2009-12-23 08:19:00,64.076,64.085,64.072,64.078,9600000.0
2009-12-23 08:20:00,64.073,64.089,64.073,64.087,11200000.0
2009-12-23 08:21:00,64.092,64.092,64.072,64.072,9000000.0
2009-12-23 08:22:00,64.082,64.084,64.074,64.077,11200000.0
2009-12-23 08:23:00,64.079,64.088,64.077,64.077,11200000.0
2009-12-23 08:24:00,64.071,64.076,64.071,64.074,8000000.0
2009-12-23 08:25:00,64.077,64.083,64.077,64.083,9600000.0
2009-12-23 08:26:00,64.095,64.105,64.092,64.092,12800000.0
2009-12-23 08:27:00,64.109,64.143,64.109,64.143,8000000.0
2009-12-23 08:28:00,64.123,64.123,64.1,64.1,9600000.0
2009-12-23 08:29:00,64.109,64.109,64.107,64.107,8000000.0
2009-12-23 08:30:00,64.076,64.099,64.076,64.099,11200000.0
2009-12-23 08:31:00,64.092,64.105,64.091,64.091,12800000.0
2009-12-23 08:32:00,64.075,64.11,64.075,64.104,11200000.0
2009-12-23 08:33:00,64.099,64.105,64.098,64.098,11200000.0
2009-12-23 08:34:00,64.088,64.098,64.087,64.093,16000000.0
2009-12-23 08:35:00,64.097,64.116,64.097,64.116,9600000.0
2009-12-23 08:36:00,64.131,64.131,64.123,64.127,9600000.0
2009-12-23 08:37:00,64.127,64.127,64.117,64.119,9600000.0
2009-12-23 08:38:00,64.118,64.127,64.109,64.127,16000000.0
2009-12-23 08:39:00,64.127,64.127,64.115,64.12,14400000.0
2009-12-23 08:40:00,64.116,64.116,64.106,64.106,9600000.0
2009-12-23 08:41:00,64.115,64.118,64.108,64.117,17600000.0
2009-12-23 08:42:00,64.12,64.124,64.117,64.122,12800000.0
2009-12-23 08:43:00,64.116,64.116,64.099,64.103,12800000.0
2009-12-23 08:44:00,64.086,64.108,64.086,64.095,12800000.0
2009-12-23 08:45:00,64.095,64.119,64.095,64.119,9600000.0
2009-12-23 08:46:00,64.101,64.109,64.101,64.108,11200000.0
2009-12-23 08:47:00,64.105,64.105,64.087,64.097,11200000.0
2009-12-23 08:48:00,64.097,64.104,64.095,64.104,9600000.0
2009-12-23 08:49:00,64.102,64.102,64.081,64.087,17600000.0
2009-12-23 08:50:00,64.06,64.094,64.06,64.086,13200000.0
2009-12-23 08:51:00,64.096,64.112,64.096,64.106,9600000.0
2009-12-23 08:52:00,64.116,64.116,64.107,64.108,9600000.0
2009-12-23 08:53:00,64.105,64.112,64.098,64.105,16000000.0
2009-12-23 08:54:00,64.112,64.114,64.106,64.106,14400000.0
2009-12-23 08:55:00,64.105,64.11,64.086,64.086,9600000.0
2009-12-23 08:56:00,64.097,64.097,64.087,64.092,12800000.0
2009-12-23 08:57:00,64.08,64.094,64.08,64.094,11200000.0
2009-12-23 08:58:00,64.087,64.097,64.087,64.089,12800000.0
2009-12-23 08:59:00,64.095,64.095,64.087,64.087,8000000.0
2009-12-23 09:00:00,64.097,64.108,64.097,64.108,8000000.0
2009-12-23 09:01:00,64.117,64.117,64.081,64.081,11200000.0
2009-12-23 09:02:00,64.094,64.11,64.094,64.11,9600000.0
2009-12-23 09:03:00,64.115,64.117,64.094,64.113,16000000.0
2009-12-23 09:04:00,64.118,64.125,64.118,64.122,11200000.0
2009-12-23 09:05:00,64.119,64.125,64.091,64.091,11200000.0
2009-12-23 09:06:00,64.126,64.131,64.115,64.125,12800000.0
2009-12-23 09:07:00,64.125,64.125,64.116,64.116,9600000.0
2009-12-23 09:08:00,64.117,64.123,64.111,64.121,12800000.0
2009-12-23 09:09:00,64.113,64.113,64.07,64.07,9600000.0
2009-12-23 09:10:00,64.076,64.076,64.058,64.058,12800000.0
2009-12-23 09:11:00,64.066,64.093,64.066,64.093,12800000.0
2009-12-23 09:12:00,64.085,64.1,64.084,64.085,12800000.0
2009-12-23 09:13:00,64.078,64.086,64.078,64.084,9600000.0
2009-12-23 09:14:00,64.085,64.094,64.082,64.094,11200000.0
2009-12-23 09:15:00,64.105,64.115,64.096,64.098,11200000.0
2009-12-23 09:16:00,64.092,64.099,64.089,64.089,12800000.0
2009-12-23 09:17:00,64.08,64.087,64.076,64.087,8000000.0
2009-12-23 09:18:00,64.085,64.089,64.081,64.081,14400000.0
2009-12-23 09:19:00,64.083,64.096,64.083,64.096,12800000.0
2009-12-23 09:20:00,64.097,64.097,64.09,64.093,16000000.0
2009-12-23 09:21:00,64.081,64.091,64.081,64.091,11200000.0
2009-12-23 09:22:00,64.073,64.112,64.073,64.104,17600000.0
2009-12-23 09:23:00,64.099,64.106,64.099,64.104,12800000.0
2009-12-23 09:24:00,64.099,64.102,64.089,64.095,12800000.0
2009-12-23 09:25:00,64.09,64.094,64.086,64.086,9600000.0
2009-12-23 09:26:00,64.059,64.09,64.059,64.09,11200000.0
2009-12-23 09:27:00,64.087,64.091,64.084,64.085,11200000.0
2009-12-23 09:28:00,64.076,64.09,64.076,64.09,13200000.0
2009-12-23 09:29:00,64.093,64.093,64.087,64.087,11600000.0
2009-12-23 09:30:00,64.088,64.091,64.081,64.081,12800000.0
2009-12-23 09:31:00,64.08,64.085,64.08,64.083,9600000.0
2009-12-23 09:32:00,64.079,64.09,64.068,64.072,14400000.0
2009-12-23 09:33:00,64.08,64.085,64.077,64.081,12800000.0
2009-12-23 09:34:00,64.081,64.085,64.081,64.083,11200000.0
2009-12-23 09:35:00,64.088,64.099,64.088,64.096,12800000.0
2009-12-23 09:36:00,64.064,64.092,64.064,64.082,16000000.0
2009-12-23 09:37:00,64.031,64.094,64.031,64.094,14400000.0
2009-12-23 09:38:00,64.088,64.088,64.076,64.078,11200000.0
2009-12-23 09:39:00,64.083,64.083,64.075,64.077,12800000.0
2009-12-23 09:40:00,64.082,64.083,64.079,64.083,8000000.0
2009-12-23 09:41:00,64.088,64.091,64.086,64.089,11200000.0
2009-12-23 09:42:00,64.074,64.094,64.074,64.094,11200000.0
2009-12-23 09:43:00,64.094,64.098,64.092,64.096,12800000.0
2009-12-23 09:44:00,64.095,64.106,64.086,64.086,8000000.0
2009-12-23 09:45:00,64.09,64.096,64.085,64.089,12800000.0
2009-12-23 09:46:00,64.097,64.104,64.081,64.081,11200000.0
2009-12-23 09:47:00,64.095,64.101,64.091,64.101,9600000.0
2009-12-23 09:48:00,64.113,64.117,64.104,64.113,11200000.0
2009-12-23 09:49:00,64.109,64.117,64.104,64.117,12800000.0
2009-12-23 09:50:00,64.123,64.123,64.11,64.11,8000000.0
2009-12-23 09:51:00,64.106,64.112,64.099,64.099,16000000.0
2009-12-23 09:52:00,64.088,64.102,64.086,64.09,11200000.0
2009-12-23 09:53:00,64.085,64.099,64.085,64.096,12800000.0
2009-12-23 09:54:00,64.1,64.1,64.089,64.091,17600000.0
2009-12-23 09:55:00,64.088,64.091,64.084,64.086,11200000.0
2009-12-23 09:56:00,64.076,64.107,64.076,64.107,12800000.0
2009-12-23 09:57:00,64.107,64.107,64.064,64.064,9600000.0
2009-12-23 09:58:00,63.981,64.082,63.981,64.082,9600000.0
2009-12-23 09:59:00,64.109,64.116,64.099,64.099,17600000.0
2009-12-23 10:00:00,64.107,64.113,64.101,64.101,11200000.0
2009-12-23 10:01:00,64.109,64.109,64.093,64.094,12800000.0
2009-12-23 10:02:00,64.114,64.118,64.095,64.095,9000000.0
2009-12-23 10:03:00,64.091,64.107,64.09,64.09,11200000.0
2009-12-23 10:04:00,64.097,64.105,64.097,64.105,8000000.0
2009-12-23 10:05:00,64.093,64.104,64.093,64.104,8000000.0
2009-12-23 10:06:00,64.084,64.084,64.075,64.083,8000000.0
2009-12-23 10:07:00,64.08,64.085,64.069,64.079,12800000.0
2009-12-23 10:08:00,64.069,64.089,64.069,64.089,11200000.0
2009-12-23 10:09:00,64.086,64.086,64.071,64.081,12800000.0
2009-12-23 10:10:00,64.06,64.067,64.06,64.067,11200000.0
2009-12-23 10:11:00,64.069,64.081,64.069,64.08,11200000.0
2009-12-23 10:12:00,64.084,64.087,64.077,64.083,12800000.0
2009-12-23 10:13:00,64.098,64.107,64.097,64.1,12800000.0
2009-12-23 10:14:00,64.092,64.093,64.085,64.091,10600000.0
2009-12-23 10:15:00,64.094,64.099,64.084,64.099,12800000.0
2009-12-23 10:16:00,64.097,64.1,64.084,64.084,8000000.0
2009-12-23 10:17:00,64.077,64.077,64.06,64.06,11200000.0
2009-12-23 10:18:00,64.061,64.076,64.044,64.076,11200000.0
2009-12-23 10:19:00,64.072,64.089,64.072,64.084,11200000.0
2009-12-23 10:20:00,64.093,64.111,64.093,64.098,17600000.0
2009-12-23 10:21:00,64.108,64.137,64.107,64.137,8000000.0
2009-12-23 10:22:00,64.131,64.131,64.12,64.127,9600000.0
2009-12-23 10:23:00,64.129,64.136,64.128,64.132,11200000.0
2009-12-23 10:24:00,64.117,64.117,64.09,64.09,13200000.0
2009-12-23 10:25:00,64.102,64.102,64.089,64.091,11200000.0
2009-12-23 10:26:00,64.103,64.123,64.103,64.123,12800000.0
2009-12-23 10:27:00,64.107,64.115,64.101,64.115,11600000.0
2009-12-23 10:28:00,64.108,64.131,64.104,64.131,9600000.0
2009-12-23 10:29:00,64.152,64.201,64.152,64.201,11200000.0
2009-12-23 10:30:00,64.184,64.184,64.156,64.165,12800000.0
2009-12-23 10:31:00,64.18,64.182,64.154,64.154,12800000.0
2009-12-23 10:32:00,64.128,64.133,64.123,64.125,17600000.0
2009-12-23 10:33:00,64.116,64.121,64.112,64.112,11200000.0
2009-12-23 10:34:00,64.117,64.126,64.117,64.124,11200000.0
2009-12-23 10:35:00,64.129,64.131,64.125,64.125,11200000.0
2009-12-23 10:36:00,64.113,64.113,64.085,64.085,8000000.0
2009-12-23 10:37:00,64.094,64.094,64.004,64.089,11200000.0
2009-12-23 10:38:00,64.099,64.118,64.099,64.102,8000000.0
2009-12-23 10:39:00,64.113,64.113,64.096,64.096,11200000.0
2009-12-23 10:40:00,64.093,64.106,64.09,64.102,8000000.0
2009-12-23 10:41:00,64.12,64.132,64.12,64.132,9600000.0
2009-12-23 10:42:00,64.135,64.135,64.118,64.133,11600000.0
2009-12-23 10:43:00,64.13,64.131,64.124,64.127,11200000.0
2009-12-23 10:44:00,64.135,64.142,64.134,64.136,12800000.0
2009-12-23 10:45:00,64.127,64.148,64.127,64.138,12800000.0
2009-12-23 10:46:00,64.134,64.134,64.125,64.126,12800000.0
2009-12-23 10:47:00,64.107,64.107,64.076,64.1,12800000.0
2009-12-23 10:48:00,64.107,64.113,64.101,64.113,12800000.0
2009-12-23 10:49:00,64.114,64.114,64.104,64.109,11200000.0
2009-12-23 10:50:00,64.108,64.119,64.108,64.119,8000000.0
2009-12-23 10:51:00,64.114,64.122,64.113,64.114,17600000.0
2009-12-23 10:52:00,64.113,64.12,64.107,64.118,10600000.0
2009-12-23 10:53:00,64.134,64.153,64.132,64.153,11200000.0
2009-12-23 10:54:00,64.149,64.164,64.145,64.164,17600000.0
2009-12-23 10:55:00,64.158,64.158,64.137,64.157,11200000.0
2009-12-23 10:56:00,64.155,64.167,64.155,64.164,8000000.0
2009-12-23 10:57:00,64.16,64.16,64.145,64.145,8000000.0
2009-12-23 10:58:00,64.14,64.159,64.058,64.159,12800000.0
2009-12-23 10:59:00,64.166,64.166,64.155,64.155,11200000.0
2009-12-23 11:00:00,64.173,64.183,64.17,64.183,12800000.0
2009-12-23 11:01:00,64.184,64.189,64.179,64.179,12800000.0
2009-12-23 11:02:00,64.167,64.167,64.153,64.157,9600000.0
2009-12-23 11:03:00,64.147,64.163,64.146,64.149,12800000.0
2009-12-23 11:04:00,64.15,64.158,64.139,64.139,8000000.0
2009-12-23 11:05:00,64.141,64.144,64.137,64.137,9600000.0
2009-12-23 11:06:00,64.129,64.137,64.127,64.137,8000000.0
2009-12-23 11:07:00,64.144,64.15,64.144,64.15,3200000.0
2009-12-23 11:08:00,64.077,64.153,64.077,64.151,8000000.0
2009-12-23 11:09:00,64.145,64.149,64.119,64.119,17600000.0
2009-12-23 11:10:00,64.124,64.134,64.122,64.131,11200000.0
2009-12-23 11:11:00,64.131,64.131,64.117,64.128,11200000.0
2009-12-23 11:12:00,64.083,64.123,64.083,64.123,17600000.0
2009-12-23 11:13:00,64.12,64.121,64.102,64.118,14400000.0
2009-12-23 11:14:00,64.127,64.127,64.113,64.118,11200000.0
2009-12-23 11:15:00,64.116,64.117,64.105,64.111,11200000.0
2009-12-23 11:16:00,64.113,64.119,64.113,64.117,12800000.0
2009-12-23 11:17:00,64.11,64.125,64.11,64.125,9600000.0
2009-12-23 11:18:00,64.12,64.122,64.113,64.122,12800000.0
2009-12-23 11:19:00,64.116,64.116,64.097,64.104,8000000.0
2009-12-23 11:20:00,64.099,64.129,64.099,64.129,12800000.0
2009-12-23 11:21:00,64.138,64.138,64.122,64.137,9600000.0
2009-12-23 11:22:00,64.133,64.141,64.132,64.132,12800000.0
2009-12-23 11:23:00,64.13,64.135,64.126,64.126,11200000.0
2009-12-23 11:24:00,64.136,64.136,64.112,64.115,12800000.0
2009-12-23 11:25:00,64.109,64.132,64.108,64.129,17600000.0
2009-12-23 11:26:00,64.134,64.145,64.134,64.137,9600000.0
2009-12-23 11:27:00,64.132,64.133,64.119,64.119,8000000.0
2009-12-23 11:28:00,64.126,64.146,64.126,64.146,14400000.0
2009-12-23 11:29:00,64.155,64.161,64.155,64.16,8000000.0
2009-12-23 11:30:00,64.162,64.172,64.16,64.165,14400000.0
2009-12-23 11:31:00,64.165,64.165,64.153,64.155,11200000.0
2009-12-23 11:32:00,64.156,64.164,64.151,64.164,17600000.0
2009-12-23 11:33:00,64.173,64.173,64.148,64.148,12800000.0
2009-12-23 11:34:00,64.157,64.166,64.157,64.158,12800000.0
2009-12-23 11:35:00,64.149,64.155,64.149,64.15,11200000.0
2009-12-23 11:36:00,64.161,64.164,64.158,64.164,12800000.0
2009-12-23 11:37:00,64.151,64.161,64.151,64.158,9600000.0
2009-12-23 11:38:00,64.155,64.163,64.155,64.155,11200000.0
2009-12-23 11:39:00,64.153,64.159,64.145,64.147,11200000.0
2009-12-23 11:40:00,64.139,64.152,64.139,64.152,11200000.0
2009-12-23 11:41:00,64.153,64.16,64.142,64.142,12800000.0
2009-12-23 11:42:00,64.138,64.138,64.106,64.106,17600000.0
2009-12-23 11:43:00,64.114,64.124,64.103,64.124,11200000.0
2009-12-23 11:44:00,64.13,64.131,64.123,64.131,9600000.0
2009-12-23 11:45:00,64.159,64.177,64.159,64.177,9600000.0
2009-12-23 11:46:00,64.167,64.186,64.167,64.186,11600000.0
2009-12-23 11:47:00,64.165,64.188,64.165,64.188,9600000.0
2009-12-23 11:48:00,64.188,64.188,64.167,64.186,11200000.0
2009-12-23 11:49:00,64.188,64.192,64.179,64.179,9600000.0
2009-12-23 11:50:00,64.16,64.174,64.159,64.17,17600000.0
2009-12-23 11:51:00,64.182,64.182,64.173,64.174,11200000.0
2009-12-23 11:52:00,64.186,64.186,64.173,64.178,11200000.0
2009-12-23 11:53:00,64.183,64.183,64.155,64.177,15400000.0
2009-12-23 11:54:00,64.166,64.168,64.151,64.168,9600000.0
2009-12-23 11:55:00,64.165,64.165,64.161,64.164,8000000.0
2009-12-23 11:56:00,64.178,64.185,64.163,64.163,12800000.0
2009-12-23 11:57:00,64.16,64.165,64.152,64.162,17600000.0
2009-12-23 11:58:00,64.178,64.188,64.176,64.176,11200000.0
2009-12-23 11:59:00,64.181,64.202,64.181,64.202,10600000.0
2009-12-23 12:00:00,64.192,64.192,64.183,64.183,11200000.0
2009-12-23 12:01:00,64.186,64.193,64.185,64.185,11200000.0
2009-12-23 12:02:00,64.196,64.196,64.182,64.184,12800000.0
2009-12-23 12:03:00,64.185,64.19,64.185,64.19,8000000.0
2009-12-23 12:04:00,64.21,64.21,64.193,64.203,17600000.0
2009-12-23 12:05:00,64.205,64.229,64.205,64.227,8400000.0
2009-12-23 12:06:00,64.249,64.249,64.227,64.23,12800000.0
2009-12-23 12:07:00,64.214,64.222,64.212,64.219,11200000.0
2009-12-23 12:08:00,64.212,64.227,64.212,64.227,11200000.0
2009-12-23 12:09:00,64.231,64.238,64.229,64.23,14400000.0
2009-12-23 12:10:00,64.228,64.24,64.217,64.217,11200000.0
2009-12-23 12:11:00,64.232,64.236,64.217,64.217,12800000.0
2009-12-23 12:12:00,64.229,64.234,64.227,64.234,11200000.0
2009-12-23 12:13:00,64.234,64.235,64.205,64.205,11200000.0
2009-12-23 12:14:00,64.234,64.234,64.217,64.217,8000000.0
2009-12-23 12:15:00,64.228,64.233,64.225,64.233,16000000.0
2009-12-23 12:16:00,64.22,64.234,64.219,64.234,12800000.0
2009-12-23 12:17:00,64.231,64.231,64.222,64.223,8000000.0
2009-12-23 12:18:00,64.212,64.219,64.212,64.218,9600000.0
2009-12-23 12:19:00,64.22,64.22,64.202,64.215,12800000.0
2009-12-23 12:20:00,64.217,64.225,64.214,64.216,8000000.0
2009-12-23 12:21:00,64.22,64.22,64.203,64.209,16000000.0
2009-12-23 12:22:00,64.213,64.233,64.213,64.233,9600000.0
2009-12-23 12:23:00,64.24,64.248,64.235,64.247,14400000.0
2009-12-23 12:24:00,64.236,64.236,64.219,64.219,8000000.0
2009-12-23 12:25:00,64.228,64.23,64.221,64.223,12800000.0
2009-12-23 12:26:00,64.199,64.218,64.199,64.203,11200000.0
2009-12-23 12:27:00,64.223,64.228,64.22,64.222,11200000.0
2009-12-23 12:28:00,64.212,64.225,64.212,64.224,12800000.0
2009-12-23 12:29:00,64.234,64.245,64.228,64.245,17600000.0
2009-12-23 12:30:00,64.254,64.256,64.237,64.237,10000000.0
2009-12-23 12:31:00,64.245,64.249,64.233,64.244,11600000.0
2009-12-23 12:32:00,64.243,64.243,64.233,64.236,12800000.0
2009-12-23 12:33:00,64.239,64.239,64.216,64.216,8000000.0
2009-12-23 12:34:00,64.236,64.242,64.235,64.238,8000000.0
2009-12-23 12:35:00,64.234,64.234,64.227,64.229,11200000.0
2009-12-23 12:36:00,64.226,64.226,64.208,64.221,11200000.0
2009-12-23 12:37:00,64.224,64.224,64.183,64.184,11200000.0
2009-12-23 12:38:00,64.182,64.185,64.093,64.184,17600000.0
2009-12-23 12:39:00,64.204,64.222,64.204,64.222,8000000.0
2009-12-23 12:40:00,64.22,64.222,64.201,64.215,16000000.0
2009-12-23 12:41:00,64.223,64.229,64.221,64.221,12200000.0
2009-12-23 12:42:00,64.227,64.229,64.223,64.223,8000000.0
2009-12-23 12:43:00,64.214,64.225,64.204,64.225,12800000.0
2009-12-23 12:44:00,64.224,64.224,64.206,64.224,8000000.0
2009-12-23 12:45:00,64.223,64.225,64.215,64.215,12800000.0
2009-12-23 12:46:00,64.227,64.231,64.221,64.231,12800000.0
2009-12-23 12:47:00,64.228,64.23,64.19,64.19,9600000.0
2009-12-23 12:48:00,64.224,64.228,64.216,64.219,11200000.0
2009-12-23 12:49:00,64.256,64.265,64.252,64.256,9600000.0
2009-12-23 12:50:00,64.26,64.26,64.248,64.255,14400000.0
2009-12-23 12:51:00,64.245,64.246,64.221,64.221,11200000.0
2009-12-23 12:52:00,64.225,64.228,64.219,64.221,11200000.0
2009-12-23 12:53:00,64.213,64.221,64.209,64.209,11200000.0
2009-12-23 12:54:00,64.219,64.219,64.202,64.208,12800000.0
2009-12-23 12:55:00,64.206,64.215,64.206,64.214,9000000.0
2009-12-23 12:56:00,64.214,64.214,64.203,64.203,9600000.0
2009-12-23 12:57:00,64.2,64.201,64.196,64.196,8000000.0
2009-12-23 12:58:00,64.187,64.187,64.163,64.163,9600000.0
2009-12-23 12:59:00,64.162,64.188,64.162,64.183,16000000.0
2009-12-23 13:00:00,64.185,64.186,64.177,64.186,8000000.0
2009-12-23 13:01:00,64.177,64.177,64.154,64.154,8000000.0
2009-12-23 13:02:00,64.153,64.159,64.153,64.154,12800000.0
2009-12-23 13:03:00,64.156,64.162,64.139,64.162,8000000.0
2009-12-23 13:04:00,64.132,64.158,64.132,64.14,16000000.0
2009-12-23 13:05:00,64.15,64.161,64.148,64.155,12800000.0
2009-12-23 13:06:00,64.136,64.157,64.136,64.157,8000000.0
2009-12-23 13:07:00,64.162,64.162,64.148,64.153,14400000.0
2009-12-23 13:08:00,64.121,64.135,64.121,64.135,8000000.0
2009-12-23 13:09:00,64.154,64.18,64.154,64.18,8000000.0
2009-12-23 13:10:00,64.187,64.187,64.173,64.173,9600000.0
2009-12-23 13:11:00,64.188,64.195,64.188,64.193,11200000.0
2009-12-23 13:12:00,64.191,64.191,64.173,64.173,9600000.0
2009-12-23 13:13:00,64.177,64.18,64.176,64.176,8000000.0
2009-12-23 13:14:00,64.162,64.162,64.156,64.156,8000000.0
2009-12-23 13:15:00,64.16,64.166,64.156,64.166,8000000.0
2009-12-23 13:16:00,64.152,64.166,64.152,64.166,8000000.0
2009-12-23 13:17:00,64.167,64.172,64.166,64.17,12800000.0
2009-12-23 13:18:00,64.169,64.197,64.169,64.197,14400000.0
2009-12-23 13:19:00,64.188,64.188,64.181,64.181,8000000.0
2009-12-23 13:20:00,64.173,64.2,64.17,64.2,8000000.0
2009-12-23 13:21:00,64.195,64.2,64.175,64.2,11200000.0
2009-12-23 13:22:00,64.2,64.206,64.196,64.2,12800000.0
2009-12-23 13:23:00,64.191,64.191,64.168,64.168,8000000.0
2009-12-23 13:24:00,64.188,64.196,64.185,64.196,11200000.0
2009-12-23 13:25:00,64.184,64.191,64.183,64.187,17600000.0
2009-12-23 13:26:00,64.191,64.191,64.156,64.156,9600000.0
2009-12-23 13:27:00,64.161,64.181,64.159,64.181,9600000.0
2009-12-23 13:28:00,64.19,64.194,64.101,64.19,16000000.0
2009-12-23 13:29:00,64.085,64.181,64.085,64.167,11200000.0
2009-12-23 13:30:00,64.187,64.195,64.187,64.189,8000000.0
2009-12-23 13:31:00,64.187,64.187,64.175,64.175,8000000.0
2009-12-23 13:32:00,64.195,64.203,64.195,64.201,11200000.0
2009-12-23 13:33:00,64.201,64.204,64.198,64.198,19200000.0
2009-12-23 13:34:00,64.167,64.179,64.167,64.173,8000000.0
2009-12-23 13:35:00,64.197,64.2,64.189,64.189,36800000.0
2009-12-23 13:36:00,64.192,64.194,64.188,64.194,17600000.0
2009-12-23 13:37:00,64.18,64.195,64.176,64.195,14400000.0
2009-12-23 13:38:00,64.195,64.204,64.194,64.2,33600000.0
2009-12-23 13:39:00,64.203,64.203,64.197,64.2,16000000.0
2009-12-23 13:40:00,64.2,64.222,64.2,64.222,40000000.0
2009-12-23 13:41:00,64.223,64.224,64.219,64.222,16000000.0
2009-12-23 13:42:00,64.213,64.225,64.213,64.218,11200000.0
2009-12-23 13:43:00,64.228,64.233,64.223,64.233,27200000.0
2009-12-23 13:44:00,64.199,64.233,64.199,64.215,33600000.0
2009-12-23 13:45:00,64.232,64.232,64.221,64.221,20800000.0
2009-12-23 13:46:00,64.226,64.226,64.218,64.221,24000000.0
2009-12-23 13:47:00,64.202,64.207,64.19,64.199,12800000.0
2009-12-23 13:48:00,64.218,64.224,64.218,64.222,12200000.0
2009-12-23 13:49:00,64.213,64.213,64.208,64.213,17600000.0
2009-12-23 13:50:00,64.216,64.221,64.207,64.217,9600000.0
2009-12-23 13:51:00,64.215,64.22,64.214,64.22,24400000.0
2009-12-23 13:52:00,64.21,64.232,64.199,64.218,38400000.0
2009-12-23 13:53:00,64.245,64.257,64.245,64.253,17600000.0
2009-12-23 13:54:00,64.226,64.243,64.226,64.233,25600000.0
2009-12-23 13:55:00,64.234,64.241,64.194,64.194,14400000.0
2009-12-23 13:56:00,64.249,64.249,64.237,64.239,14400000.0
2009-12-23 13:57:00,64.236,64.239,64.231,64.236,28200000.0
2009-12-23 13:58:00,64.236,64.249,64.236,64.247,14400000.0
2009-12-23 13:59:00,64.259,64.271,64.257,64.269,31400000.0
2009-12-23 14:00:00,64.271,64.272,64.259,64.263,48000000.0
2009-12-23 14:01:00,64.257,64.261,64.253,64.258,32000000.0
2009-12-23 14:02:00,64.257,64.262,64.256,64.262,14400000.0
2009-12-23 14:03:00,64.262,64.262,64.257,64.259,14400000.0
2009-12-23 14:04:00,64.261,64.261,64.249,64.249,11200000.0
2009-12-23 14:05:00,64.257,64.268,64.257,64.268,24000000.0
2009-12-23 14:06:00,64.267,64.267,64.255,64.262,36800000.0
2009-12-23 14:07:00,64.275,64.281,64.271,64.274,40000000.0
2009-12-23 14:08:00,64.285,64.285,64.276,64.285,30400000.0
2009-12-23 14:09:00,64.292,64.292,64.281,64.286,33600000.0
2009-12-23 14:10:00,64.282,64.286,64.279,64.281,33600000.0
2009-12-23 14:11:00,64.287,64.319,64.287,64.31,22400000.0
2009-12-23 14:12:00,64.31,64.321,64.302,64.302,27200000.0
2009-12-23 14:13:00,64.302,64.302,64.288,64.29,19200000.0
2009-12-23 14:14:00,64.287,64.287,64.279,64.279,12800000.0
2009-12-23 14:15:00,64.284,64.3,64.284,64.296,28800000.0
2009-12-23 14:16:00,64.309,64.323,64.309,64.321,25600000.0
2009-12-23 14:17:00,64.332,64.335,64.328,64.328,22400000.0
2009-12-23 14:18:00,64.325,64.331,64.32,64.331,16000000.0
2009-12-23 14:19:00,64.334,64.339,64.334,64.336,9600000.0
2009-12-23 14:20:00,64.328,64.328,64.319,64.319,25600000.0
2009-12-23 14:21:00,64.316,64.316,64.308,64.31,28800000.0
2009-12-23 14:22:00,64.306,64.306,64.292,64.294,24000000.0
2009-12-23 14:23:00,64.296,64.3,64.289,64.294,48000000.0
2009-12-23 14:24:00,64.292,64.292,64.281,64.284,12800000.0
2009-12-23 14:25:00,64.294,64.304,64.292,64.297,54800000.0
2009-12-23 14:26:00,64.29,64.302,64.289,64.297,12800000.0
2009-12-23 14:27:00,64.294,64.299,64.285,64.289,17600000.0
2009-12-23 14:28:00,64.28,64.283,64.27,64.283,36800000.0
2009-12-23 14:29:00,64.29,64.292,64.282,64.283,36800000.0
2009-12-23 14:30:00,64.251,64.267,64.251,64.267,22400000.0
2009-12-23 14:31:00,64.277,64.288,64.275,64.286,20800000.0
2009-12-23 14:32:00,64.287,64.293,64.282,64.285,40000000.0
2009-12-23 14:33:00,64.296,64.296,64.285,64.287,24000000.0
2009-12-23 14:34:00,64.256,64.284,64.256,64.281,33600000.0
2009-12-23 14:35:00,64.273,64.285,64.273,64.285,14400000.0
2009-12-23 14:36:00,64.266,64.279,64.266,64.272,14400000.0
2009-12-23 14:37:00,64.286,64.287,64.281,64.281,35200000.0
2009-12-23 14:38:00,64.282,64.287,64.274,64.287,56000000.0
2009-12-23 14:39:00,64.275,64.281,64.265,64.272,38400000.0
2009-12-23 14:40:00,64.292,64.301,64.285,64.301,32000000.0
2009-12-23 14:41:00,64.322,64.33,64.321,64.329,56000000.0
2009-12-23 14:42:00,64.333,64.333,64.328,64.331,17600000.0
2009-12-23 14:43:00,64.33,64.332,64.324,64.324,25600000.0
2009-12-23 14:44:00,64.329,64.329,64.318,64.324,16000000.0
2009-12-23 14:45:00,64.325,64.325,64.316,64.316,8000000.0
2009-12-23 14:46:00,64.319,64.319,64.309,64.309,11200000.0
2009-12-23 14:47:00,64.302,64.302,64.279,64.279,9600000.0
2009-12-23 14:48:00,64.278,64.281,64.277,64.281,18600000.0
2009-12-23 14:49:00,64.288,64.288,64.278,64.288,32400000.0
2009-12-23 14:50:00,64.285,64.292,64.282,64.292,28800000.0
2009-12-23 14:51:00,64.288,64.294,64.288,64.289,32000000.0
2009-12-23 14:52:00,64.285,64.285,64.267,64.284,12800000.0
2009-12-23 14:53:00,64.298,64.315,64.298,64.315,9600000.0
2009-12-23 14:54:00,64.326,64.339,64.326,64.332,12800000.0
2009-12-23 14:55:00,64.33,64.337,64.318,64.318,16000000.0
2009-12-23 14:56:00,64.299,64.323,64.299,64.323,8000000.0
2009-12-23 14:57:00,64.327,64.327,64.315,64.315,9600000.0
2009-12-23 14:58:00,64.317,64.317,64.303,64.303,17600000.0
2009-12-23 14:59:00,64.311,64.326,64.31,64.326,9600000.0
2009-12-23 15:00:00,64.331,64.337,64.329,64.33,13800000.0
2009-12-23 15:01:00,64.327,64.331,64.324,64.325,19200000.0
2009-12-23 15:02:00,64.329,64.329,64.312,64.324,27200000.0
2009-12-23 15:03:00,64.336,64.337,64.329,64.329,12800000.0
2009-12-23 15:04:00,64.306,64.306,64.274,64.274,24000000.0
2009-12-23 15:05:00,64.264,64.281,64.264,64.278,25000000.0
2009-12-23 15:06:00,64.315,64.325,64.308,64.325,17600000.0
2009-12-23 15:07:00,64.327,64.337,64.32,64.337,25600000.0
2009-12-23 15:08:00,64.342,64.342,64.315,64.315,22400000.0
2009-12-23 15:09:00,64.312,64.315,64.303,64.303,28800000.0
2009-12-23 15:10:00,64.304,64.31,64.301,64.303,40000000.0
2009-12-23 15:11:00,64.295,64.295,64.287,64.294,32000000.0
2009-12-23 15:12:00,64.308,64.32,64.308,64.32,30400000.0
2009-12-23 15:13:00,64.324,64.324,64.316,64.322,44800000.0
2009-12-23 15:14:00,64.318,64.318,64.291,64.291,35200000.0
2009-12-23 15:15:00,64.289,64.291,64.275,64.275,22400000.0
2009-12-23 15:16:00,64.244,64.274,64.244,64.274,36800000.0
2009-12-23 15:17:00,64.267,64.282,64.267,64.28,22400000.0
2009-12-23 15:18:00,64.279,64.28,64.265,64.265,22400000.0
2009-12-23 15:19:00,64.272,64.274,64.267,64.273,16000000.0
2009-12-23 15:20:00,64.293,64.293,64.272,64.272,24000000.0
2009-12-23 15:21:00,64.261,64.266,64.256,64.264,9600000.0
2009-12-23 15:22:00,64.264,64.264,64.258,64.258,8000000.0
2009-12-23 15:23:00,64.263,64.275,64.263,64.275,48000000.0
2009-12-23 15:24:00,64.278,64.286,64.278,64.286,25600000.0
2009-12-23 15:25:00,64.278,64.288,64.278,64.288,27200000.0
2009-12-23 15:26:00,64.288,64.288,64.28,64.285,40000000.0
2009-12-23 15:27:00,64.287,64.292,64.282,64.282,28800000.0
2009-12-23 15:28:00,64.282,64.283,64.266,64.266,70400000.0
2009-12-23 15:29:00,64.262,64.262,64.165,64.174,46400000.0
2009-12-23 15:30:00,64.175,64.265,64.167,64.247,115600000.0
2009-12-23 15:31:00,64.246,64.258,64.246,64.258,60800000.0
2009-12-23 15:32:00,64.257,64.303,64.257,64.303,30400000.0
2009-12-23 15:33:00,64.302,64.31,64.302,64.308,30400000.0
2009-12-23 15:34:00,64.305,64.309,64.296,64.297,22400000.0
2009-12-23 15:35:00,64.293,64.298,64.289,64.295,33600000.0
2009-12-23 15:36:00,64.294,64.303,64.293,64.303,32000000.0
2009-12-23 15:37:00,64.298,64.313,64.298,64.313,30400000.0
2009-12-23 15:38:00,64.308,64.309,64.3,64.306,59200000.0
2009-12-23 15:39:00,64.315,64.315,64.304,64.312,36800000.0
2009-12-23 15:40:00,64.31,64.318,64.305,64.312,34600000.0
2009-12-23 15:41:00,64.31,64.316,64.305,64.308,25600000.0
2009-12-23 15:42:00,64.305,64.308,64.304,64.307,43200000.0
2009-12-23 15:43:00,64.305,64.305,64.295,64.298,27200000.0
2009-12-23 15:44:00,64.291,64.291,64.281,64.282,27200000.0
2009-12-23 15:45:00,64.277,64.282,64.275,64.277,41600000.0
2009-12-23 15:46:00,64.277,64.281,64.269,64.269,14400000.0
2009-12-23 15:47:00,64.264,64.268,64.25,64.25,30400000.0
2009-12-23 15:48:00,64.255,64.264,64.244,64.264,27200000.0
2009-12-23 15:49:00,64.273,64.278,64.262,64.278,11200000.0
2009-12-23 15:50:00,64.272,64.284,64.253,64.276,25600000.0
2009-12-23 15:51:00,64.274,64.282,64.271,64.282,43200000.0
2009-12-23 15:52:00,64.276,64.282,64.27,64.282,20800000.0
2009-12-23 15:53:00,64.279,64.279,64.27,64.277,24000000.0
2009-12-23 15:54:00,64.275,64.282,64.267,64.267,28800000.0
2009-12-23 15:55:00,64.278,64.28,64.274,64.277,24000000.0
2009-12-23 15:56:00,64.276,64.283,64.272,64.282,51600000.0
2009-12-23 15:57:00,64.282,64.282,64.271,64.273,32000000.0
2009-12-23 15:58:00,64.274,64.28,64.27,64.278,19200000.0
2009-12-23 15:59:00,64.284,64.284,64.276,64.279,36800000.0
2009-12-23 16:00:00,64.278,64.295,64.278,64.294,51200000.0
2009-12-23 16:01:00,64.318,64.318,64.307,64.307,41600000.0
2009-12-23 16:02:00,64.305,64.31,64.29,64.301,22400000.0
2009-12-23 16:03:00,64.308,64.313,64.305,64.311,64000000.0
2009-12-23 16:04:00,64.314,64.315,64.301,64.301,44800000.0
2009-12-23 16:05:00,64.307,64.32,64.307,64.32,48400000.0
2009-12-23 16:06:00,64.32,64.333,64.32,64.328,35200000.0
2009-12-23 16:07:00,64.335,64.335,64.322,64.327,32000000.0
2009-12-23 16:08:00,64.332,64.34,64.332,64.34,44800000.0
2009-12-23 16:09:00,64.336,64.364,64.336,64.364,44800000.0
2009-12-23 16:10:00,64.368,64.383,64.368,64.383,41600000.0
2009-12-23 16:11:00,64.387,64.388,64.38,64.388,56000000.0
2009-12-23 16:12:00,64.403,64.403,64.389,64.39,56000000.0
2009-12-23 16:13:00,64.389,64.4,64.389,64.4,60800000.0
2009-12-23 16:14:00,64.405,64.413,64.405,64.411,49600000.0
2009-12-23 16:15:00,64.408,64.408,64.397,64.398,59200000.0
2009-12-23 16:16:00,64.388,64.388,64.363,64.363,67200000.0
2009-12-23 16:17:00,64.328,64.349,64.314,64.342,38400000.0
2009-12-23 16:18:00,64.353,64.388,64.353,64.388,38400000.0
2009-12-23 16:19:00,64.396,64.396,64.379,64.379,22400000.0
2009-12-23 16:20:00,64.365,64.365,64.355,64.361,46400000.0
2009-12-23 16:21:00,64.359,64.359,64.351,64.357,27200000.0
2009-12-23 16:22:00,64.355,64.355,64.345,64.345,41600000.0
2009-12-23 16:23:00,64.343,64.355,64.329,64.347,43200000.0
2009-12-23 16:24:00,64.351,64.351,64.334,64.334,22400000.0
2009-12-23 16:25:00,64.334,64.354,64.334,64.352,33600000.0
2009-12-23 16:26:00,64.353,64.357,64.353,64.353,18000000.0
2009-12-23 16:27:00,64.346,64.352,64.344,64.352,35200000.0
2009-12-23 16:28:00,64.346,64.354,64.343,64.352,27200000.0
2009-12-23 16:29:00,64.351,64.351,64.345,64.345,11200000.0
2009-12-23 16:30:00,64.345,64.345,64.334,64.341,43200000.0
2009-12-23 16:31:00,64.345,64.353,64.345,64.346,41600000.0
2009-12-23 16:32:00,64.353,64.353,64.311,64.311,25600000.0
2009-12-23 16:33:00,64.296,64.314,64.296,64.314,27200000.0
2009-12-23 16:34:00,64.317,64.329,64.311,64.322,35200000.0
2009-12-23 16:35:00,64.313,64.326,64.313,64.321,52800000.0
2009-12-23 16:36:00,64.328,64.329,64.319,64.322,51200000.0
2009-12-23 16:37:00,64.327,64.327,64.312,64.314,41600000.0
2009-12-23 16:38:00,64.317,64.328,64.31,64.328,40400000.0
2009-12-23 16:39:00,64.334,64.346,64.334,64.341,35600000.0
2009-12-23 16:40:00,64.332,64.332,64.308,64.312,56000000.0
2009-12-23 16:41:00,64.302,64.312,64.299,64.305,73600000.0
2009-12-23 16:42:00,64.308,64.312,64.304,64.304,54400000.0
2009-12-23 16:43:00,64.299,64.305,64.291,64.305,17600000.0
2009-12-23 16:44:00,64.305,64.306,64.295,64.3,35200000.0
2009-12-23 16:45:00,64.304,64.306,64.299,64.303,57600000.0
2009-12-23 16:46:00,64.291,64.295,64.284,64.284,67200000.0
2009-12-23 16:47:00,64.279,64.297,64.279,64.296,70400000.0
2009-12-23 16:48:00,64.312,64.326,64.307,64.326,52800000.0
2009-12-23 16:49:00,64.322,64.332,64.321,64.324,36800000.0
2009-12-23 16:50:00,64.323,64.323,64.307,64.31,75200000.0
2009-12-23 16:51:00,64.307,64.319,64.307,64.319,32000000.0
2009-12-23 16:52:00,64.319,64.325,64.317,64.325,46400000.0
2009-12-23 16:53:00,64.322,64.328,64.32,64.321,30400000.0
2009-12-23 16:54:00,64.333,64.351,64.333,64.343,11200000.0
2009-12-23 16:55:00,64.333,64.333,64.324,64.324,27200000.0
2009-12-23 16:56:00,64.332,64.353,64.329,64.343,36800000.0
2009-12-23 16:57:00,64.341,64.341,64.33,64.33,19200000.0
2009-12-23 16:58:00,64.336,64.35,64.335,64.35,52800000.0
2009-12-23 16:59:00,64.349,64.353,64.341,64.341,51200000.0
2009-12-23 17:00:00,64.296,64.296,64.273,64.279,49600000.0
2009-12-23 17:01:00,64.258,64.314,64.258,64.314,40000000.0
2009-12-23 17:02:00,64.322,64.322,64.309,64.31,33600000.0
2009-12-23 17:03:00,64.324,64.335,64.316,64.319,44800000.0
2009-12-23 17:04:00,64.315,64.315,64.27,64.27,41600000.0
2009-12-23 17:05:00,64.255,64.255,64.222,64.222,54400000.0
2009-12-23 17:06:00,64.223,64.223,64.197,64.203,59200000.0
2009-12-23 17:07:00,64.207,64.23,64.207,64.23,35200000.0
2009-12-23 17:08:00,64.254,64.258,64.247,64.254,68800000.0
2009-12-23 17:09:00,64.248,64.258,64.235,64.235,59200000.0
2009-12-23 17:10:00,64.231,64.259,64.231,64.259,25600000.0
2009-12-23 17:11:00,64.272,64.285,64.263,64.285,38400000.0
2009-12-23 17:12:00,64.299,64.309,64.296,64.309,25600000.0
2009-12-23 17:13:00,64.31,64.315,64.303,64.315,28800000.0
2009-12-23 17:14:00,64.317,64.32,64.309,64.32,22400000.0
2009-12-23 17:15:00,64.318,64.327,64.303,64.305,19200000.0
2009-12-23 17:16:00,64.28,64.29,64.278,64.29,25600000.0
2009-12-23 17:17:00,64.291,64.291,64.279,64.279,38400000.0
2009-12-23 17:18:00,64.269,64.27,64.256,64.257,57600000.0
2009-12-23 17:19:00,64.239,64.256,64.239,64.256,24000000.0
2009-12-23 17:20:00,64.257,64.257,64.244,64.244,8000000.0
2009-12-23 17:21:00,64.255,64.256,64.243,64.243,28800000.0
2009-12-23 17:22:00,64.237,64.237,64.224,64.224,19600000.0
2009-12-23 17:23:00,64.227,64.229,64.217,64.218,15400000.0
2009-12-23 17:24:00,64.216,64.222,64.216,64.217,19200000.0
2009-12-23 17:25:00,64.219,64.234,64.219,64.233,17600000.0
2009-12-23 17:26:00,64.227,64.227,64.208,64.211,35200000.0
2009-12-23 17:27:00,64.205,64.209,64.196,64.209,46400000.0
2009-12-23 17:28:00,64.209,64.233,64.209,64.233,32000000.0
2009-12-23 17:29:00,64.244,64.245,64.235,64.243,27200000.0
2009-12-23 17:30:00,64.256,64.272,64.256,64.264,46400000.0
2009-12-23 17:31:00,64.288,64.317,64.288,64.317,88000000.0
2009-12-23 17:32:00,64.314,64.318,64.295,64.295,52800000.0
2009-12-23 17:33:00,64.302,64.312,64.3,64.307,37200000.0
2009-12-23 17:34:00,64.317,64.317,64.284,64.284,64400000.0
2009-12-23 17:35:00,64.301,64.301,64.282,64.282,43200000.0
2009-12-23 17:36:00,64.3,64.309,64.294,64.294,33600000.0
2009-12-23 17:37:00,64.301,64.312,64.3,64.3,49600000.0
2009-12-23 17:38:00,64.303,64.313,64.302,64.302,35200000.0
2009-12-23 17:39:00,64.306,64.306,64.288,64.288,54400000.0
2009-12-23 17:40:00,64.295,64.305,64.295,64.303,75200000.0
2009-12-23 17:41:00,64.322,64.327,64.319,64.322,78400000.0
2009-12-23 17:42:00,64.319,64.319,64.296,64.296,44800000.0
2009-12-23 17:43:00,64.31,64.311,64.301,64.309,41600000.0
2009-12-23 17:44:00,64.327,64.341,64.315,64.341,29800000.0
2009-12-23 17:45:00,64.335,64.363,64.335,64.361,30400000.0
2009-12-23 17:46:00,64.357,64.359,64.349,64.35,41600000.0
2009-12-23 17:47:00,64.337,64.337,64.32,64.32,57600000.0
2009-12-23 17:48:00,64.308,64.32,64.302,64.302,57600000.0
2009-12-23 17:49:00,64.302,64.316,64.302,64.308,46400000.0
2009-12-23 17:50:00,64.327,64.353,64.327,64.352,52800000.0
2009-12-23 17:51:00,64.353,64.355,64.341,64.341,49600000.0
2009-12-23 17:52:00,64.337,64.337,64.327,64.335,43200000.0
2009-12-23 17:53:00,64.339,64.351,64.339,64.35,33600000.0
2009-12-23 17:54:00,64.359,64.365,64.356,64.365,38400000.0
2009-12-23 17:55:00,64.361,64.371,64.347,64.363,40000000.0
2009-12-23 17:56:00,64.365,64.366,64.359,64.364,44800000.0
2009-12-23 17:57:00,64.368,64.388,64.368,64.373,36800000.0
2009-12-23 17:58:00,64.368,64.374,64.366,64.366,57600000.0
2009-12-23 17:59:00,64.377,64.392,64.373,64.381,62400000.0
2009-12-23 18:00:00,64.394,64.394,64.377,64.379,51200000.0
2009-12-23 18:01:00,64.375,64.376,64.371,64.372,32000000.0
2009-12-23 18:02:00,64.376,64.392,64.376,64.392,24000000.0
2009-12-23 18:03:00,64.39,64.396,64.389,64.39,36800000.0
2009-12-23 18:04:00,64.375,64.375,64.369,64.371,33600000.0
2009-12-23 18:05:00,64.38,64.393,64.38,64.382,43200000.0
2009-12-23 18:06:00,64.387,64.389,64.378,64.384,30400000.0
2009-12-23 18:07:00,64.385,64.393,64.376,64.376,35200000.0
2009-12-23 18:08:00,64.36,64.374,64.36,64.368,84200000.0
2009-12-23 18:09:00,64.375,64.375,64.365,64.368,33600000.0
2009-12-23 18:10:00,64.372,64.378,64.366,64.367,35200000.0
2009-12-23 18:11:00,64.375,64.384,64.375,64.381,25600000.0
2009-12-23 18:12:00,64.39,64.396,64.387,64.396,11200000.0
2009-12-23 18:13:00,64.391,64.402,64.391,64.402,27200000.0
2009-12-23 18:14:00,64.423,64.432,64.423,64.429,19200000.0
2009-12-23 18:15:00,64.447,64.447,64.433,64.441,30400000.0
2009-12-23 18:16:00,64.445,64.448,64.436,64.448,56000000.0
2009-12-23 18:17:00,64.446,64.446,64.432,64.432,43200000.0
2009-12-23 18:18:00,64.429,64.436,64.429,64.435,30400000.0
2009-12-23 18:19:00,64.447,64.457,64.444,64.457,46400000.0
2009-12-23 18:20:00,64.451,64.469,64.451,64.467,43200000.0
2009-12-23 18:21:00,64.466,64.475,64.466,64.475,32000000.0
2009-12-23 18:22:00,64.485,64.492,64.479,64.481,34000000.0
2009-12-23 18:23:00,64.491,64.496,64.483,64.496,46400000.0
2009-12-23 18:24:00,64.495,64.497,64.483,64.484,52800000.0
2009-12-23 18:25:00,64.486,64.487,64.471,64.483,33600000.0
2009-12-23 18:26:00,64.487,64.487,64.469,64.469,30400000.0
2009-12-23 18:27:00,64.47,64.47,64.455,64.46,33600000.0
2009-12-23 18:28:00,64.455,64.459,64.444,64.444,12800000.0
2009-12-23 18:29:00,64.448,64.451,64.441,64.447,25600000.0
2009-12-23 18:30:00,64.44,64.443,64.405,64.405,36800000.0
2009-12-23 18:31:00,64.399,64.419,64.399,64.414,73600000.0
2009-12-23 18:32:00,64.413,64.447,64.413,64.441,70800000.0
2009-12-23 18:33:00,64.42,64.42,64.4,64.405,32000000.0
2009-12-23 18:34:00,64.397,64.397,64.386,64.39,19200000.0
2009-12-23 18:35:00,64.394,64.394,64.375,64.376,43200000.0
2009-12-23 18:36:00,64.377,64.383,64.374,64.381,68800000.0
2009-12-23 18:37:00,64.398,64.418,64.396,64.418,36800000.0
2009-12-23 18:38:00,64.412,64.412,64.395,64.398,49600000.0
2009-12-23 18:39:00,64.413,64.424,64.403,64.422,76800000.0
2009-12-23 18:40:00,64.437,64.443,64.429,64.443,65600000.0
2009-12-23 18:41:00,64.457,64.474,64.457,64.474,72000000.0
2009-12-23 18:42:00,64.474,64.474,64.453,64.455,77800000.0
2009-12-23 18:43:00,64.439,64.439,64.421,64.439,49600000.0
2009-12-23 18:44:00,64.435,64.441,64.434,64.441,30400000.0
2009-12-23 18:45:00,64.43,64.448,64.43,64.448,52800000.0
2009-12-23 18:46:00,64.454,64.464,64.452,64.456,77800000.0
2009-12-23 18:47:00,64.467,64.471,64.466,64.471,54800000.0
2009-12-23 18:48:00,64.469,64.469,64.462,64.462,28800000.0
2009-12-23 18:49:00,64.457,64.459,64.449,64.452,24000000.0
2009-12-23 18:50:00,64.458,64.468,64.452,64.468,45800000.0
2009-12-23 18:51:00,64.475,64.48,64.467,64.467,35600000.0
2009-12-23 18:52:00,64.466,64.503,64.466,64.481,19200000.0
2009-12-23 18:53:00,64.479,64.487,64.477,64.486,29200000.0
2009-12-23 18:54:00,64.494,64.52,64.494,64.519,19200000.0
2009-12-23 18:55:00,64.511,64.52,64.508,64.511,22400000.0
2009-12-23 18:56:00,64.516,64.516,64.503,64.511,16000000.0
2009-12-23 18:57:00,64.513,64.521,64.511,64.512,19200000.0
2009-12-23 18:58:00,64.497,64.512,64.495,64.508,32000000.0
2009-12-23 18:59:00,64.52,64.541,64.52,64.535,32000000.0
2009-12-23 19:00:00,64.532,64.536,64.527,64.536,9600000.0
2009-12-23 19:01:00,64.537,64.537,64.514,64.514,19200000.0
2009-12-23 19:02:00,64.508,64.515,64.507,64.513,43200000.0
2009-12-23 19:03:00,64.511,64.511,64.464,64.464,14400000.0
2009-12-23 19:04:00,64.449,64.453,64.438,64.441,40000000.0
2009-12-23 19:05:00,64.435,64.44,64.435,64.44,22400000.0
2009-12-23 19:06:00,64.45,64.457,64.443,64.449,56000000.0
2009-12-23 19:07:00,64.458,64.458,64.45,64.452,35200000.0
2009-12-23 19:08:00,64.456,64.456,64.446,64.446,22400000.0
2009-12-23 19:09:00,64.455,64.455,64.436,64.447,46400000.0
2009-12-23 19:10:00,64.454,64.457,64.447,64.455,20800000.0
2009-12-23 19:11:00,64.454,64.468,64.452,64.453,29800000.0
2009-12-23 19:12:00,64.461,64.463,64.46,64.463,24000000.0
2009-12-23 19:13:00,64.455,64.458,64.449,64.455,30400000.0
2009-12-23 19:14:00,64.454,64.454,64.441,64.445,37200000.0
2009-12-23 19:15:00,64.457,64.459,64.448,64.459,25600000.0
2009-12-23 19:16:00,64.451,64.456,64.436,64.456,35200000.0
2009-12-23 19:17:00,64.464,64.481,64.464,64.481,12800000.0
2009-12-23 19:18:00,64.487,64.487,64.464,64.464,32000000.0
2009-12-23 19:19:00,64.468,64.468,64.451,64.457,25600000.0
2009-12-23 19:20:00,64.467,64.467,64.458,64.458,9000000.0
2009-12-23 19:21:00,64.455,64.461,64.452,64.455,17600000.0
2009-12-23 19:22:00,64.459,64.459,64.443,64.459,14400000.0
2009-12-23 19:23:00,64.479,64.492,64.479,64.492,12800000.0
2009-12-23 19:24:00,64.488,64.488,64.476,64.482,47800000.0
2009-12-23 19:25:00,64.478,64.488,64.477,64.484,49600000.0
2009-12-23 19:26:00,64.487,64.496,64.487,64.49,41600000.0
2009-12-23 19:27:00,64.481,64.5,64.471,64.5,27200000.0
2009-12-23 19:28:00,64.493,64.497,64.468,64.472,36800000.0
2009-12-23 19:29:00,64.465,64.475,64.461,64.461,33000000.0
2009-12-23 19:30:00,64.472,64.479,64.448,64.449,48400000.0
2009-12-23 19:31:00,64.445,64.455,64.445,64.454,20800000.0
2009-12-23 19:32:00,64.463,64.473,64.462,64.466,40000000.0
2009-12-23 19:33:00,64.462,64.465,64.45,64.45,32000000.0
2009-12-23 19:34:00,64.462,64.462,64.445,64.459,52800000.0
2009-12-23 19:35:00,64.46,64.467,64.454,64.461,25600000.0
2009-12-23 19:36:00,64.471,64.476,64.47,64.47,24000000.0
2009-12-23 19:37:00,64.465,64.483,64.465,64.483,30400000.0
2009-12-23 19:38:00,64.487,64.487,64.472,64.48,22400000.0
2009-12-23 19:39:00,64.472,64.472,64.456,64.459,11200000.0
2009-12-23 19:40:00,64.448,64.461,64.448,64.457,22400000.0
2009-12-23 19:41:00,64.469,64.499,64.463,64.499,11200000.0
2009-12-23 19:42:00,64.518,64.53,64.518,64.53,11200000.0
2009-12-23 19:43:00,64.546,64.56,64.546,64.56,19200000.0
2009-12-23 19:44:00,64.557,64.557,64.547,64.547,39400000.0
2009-12-23 19:45:00,64.551,64.552,64.543,64.543,12800000.0
2009-12-23 19:46:00,64.559,64.565,64.558,64.558,14400000.0
2009-12-23 19:47:00,64.558,64.564,64.558,64.562,22400000.0
2009-12-23 19:48:00,64.569,64.57,64.564,64.568,22400000.0
2009-12-23 19:49:00,64.566,64.566,64.555,64.556,30400000.0
2009-12-23 19:50:00,64.537,64.547,64.537,64.544,19200000.0
2009-12-23 19:51:00,64.545,64.547,64.539,64.544,16000000.0
2009-12-23 19:52:00,64.545,64.546,64.54,64.546,12800000.0
2009-12-23 19:53:00,64.55,64.55,64.542,64.548,13200000.0
2009-12-23 19:54:00,64.553,64.555,64.523,64.523,11200000.0
2009-12-23 19:55:00,64.523,64.543,64.521,64.543,36800000.0
2009-12-23 19:56:00,64.536,64.536,64.528,64.528,11200000.0
2009-12-23 19:57:00,64.526,64.526,64.503,64.507,16000000.0
2009-12-23 19:58:00,64.498,64.498,64.491,64.497,11200000.0
2009-12-23 19:59:00,64.494,64.494,64.481,64.483,20800000.0
2009-12-23 20:00:00,64.485,64.485,64.476,64.476,17600000.0
2009-12-23 20:01:00,64.484,64.484,64.475,64.475,11200000.0
2009-12-23 20:02:00,64.484,64.484,64.468,64.479,17600000.0
2009-12-23 20:03:00,64.482,64.503,64.482,64.503,28800000.0
2009-12-23 20:04:00,64.499,64.511,64.498,64.51,30400000.0
2009-12-23 20:05:00,64.493,64.512,64.493,64.511,19200000.0
2009-12-23 20:06:00,64.509,64.509,64.485,64.485,16000000.0
2009-12-23 20:07:00,64.473,64.485,64.469,64.469,12800000.0
2009-12-23 20:08:00,64.483,64.499,64.481,64.489,38400000.0
2009-12-23 20:09:00,64.491,64.491,64.483,64.485,66000000.0
2009-12-23 20:10:00,64.498,64.519,64.498,64.515,19200000.0
2009-12-23 20:11:00,64.527,64.532,64.521,64.531,28800000.0
2009-12-23 20:12:00,64.543,64.556,64.543,64.553,25600000.0
2009-12-23 20:13:00,64.541,64.541,64.522,64.522,26600000.0
2009-12-23 20:14:00,64.523,64.533,64.519,64.533,12800000.0
2009-12-23 20:15:00,64.537,64.548,64.537,64.548,11200000.0
2009-12-23 20:16:00,64.558,64.569,64.558,64.569,28800000.0
2009-12-23 20:17:00,64.573,64.573,64.558,64.566,33600000.0
2009-12-23 20:18:00,64.572,64.575,64.564,64.573,32000000.0
2009-12-23 20:19:00,64.57,64.571,64.56,64.56,12800000.0
2009-12-23 20:20:00,64.566,64.569,64.558,64.564,19200000.0
2009-12-23 20:21:00,64.563,64.576,64.559,64.576,8000000.0
2009-12-23 20:22:00,64.571,64.579,64.571,64.579,9600000.0
2009-12-23 20:23:00,64.565,64.569,64.565,64.565,9600000.0
2009-12-23 20:24:00,64.533,64.566,64.533,64.558,12800000.0
2009-12-23 20:25:00,64.572,64.574,64.564,64.572,14400000.0
2009-12-23 20:26:00,64.539,64.57,64.539,64.553,16000000.0
2009-12-23 20:27:00,64.569,64.577,64.569,64.574,14400000.0
2009-12-23 20:28:00,64.561,64.567,64.558,64.562,17600000.0
2009-12-23 20:29:00,64.56,64.564,64.555,64.555,8000000.0
2009-12-23 20:30:00,64.536,64.563,64.536,64.559,27200000.0
2009-12-23 20:31:00,64.575,64.579,64.575,64.576,12800000.0
2009-12-23 20:32:00,64.578,64.581,64.575,64.58,9600000.0
2009-12-23 20:33:00,64.579,64.579,64.567,64.567,16000000.0
2009-12-23 20:34:00,64.57,64.57,64.56,64.56,8000000.0
2009-12-23 20:35:00,64.564,64.571,64.549,64.549,14400000.0
2009-12-23 20:36:00,64.567,64.572,64.555,64.572,16400000.0
2009-12-23 20:37:00,64.566,64.574,64.565,64.567,12800000.0
2009-12-23 20:38:00,64.571,64.571,64.564,64.564,9600000.0
2009-12-23 20:39:00,64.563,64.572,64.558,64.56,9600000.0
2009-12-23 20:40:00,64.555,64.56,64.548,64.56,8000000.0
2009-12-23 20:41:00,64.56,64.56,64.526,64.526,11200000.0
2009-12-23 20:42:00,64.517,64.522,64.517,64.522,11200000.0
2009-12-23 20:43:00,64.527,64.527,64.519,64.523,11200000.0
2009-12-23 20:44:00,64.509,64.521,64.509,64.517,8000000.0
2009-12-23 20:45:00,64.518,64.523,64.516,64.523,12800000.0
2009-12-23 20:46:00,64.494,64.52,64.494,64.52,9600000.0
2009-12-23 20:47:00,64.529,64.542,64.526,64.54,12800000.0
2009-12-23 20:48:00,64.525,64.525,64.513,64.522,17600000.0
2009-12-23 20:49:00,64.52,64.529,64.52,64.525,19200000.0
2009-12-23 20:50:00,64.523,64.536,64.523,64.536,16000000.0
2009-12-23 20:51:00,64.528,64.532,64.526,64.53,28800000.0
2009-12-23 20:52:00,64.527,64.54,64.527,64.539,12800000.0
2009-12-23 20:53:00,64.542,64.544,64.525,64.525,11200000.0
2009-12-23 20:54:00,64.542,64.542,64.524,64.524,11200000.0
2009-12-23 20:55:00,64.513,64.519,64.509,64.519,16000000.0
2009-12-23 20:56:00,64.497,64.525,64.497,64.525,12800000.0
2009-12-23 20:57:00,64.528,64.538,64.527,64.534,22400000.0
2009-12-23 20:58:00,64.533,64.544,64.528,64.544,16000000.0
2009-12-23 20:59:00,64.548,64.554,64.548,64.554,8000000.0
2009-12-23 21:00:00,64.565,64.573,64.563,64.573,17600000.0
2009-12-23 21:01:00,64.571,64.581,64.571,64.58,17600000.0
2009-12-23 21:02:00,64.572,64.572,64.543,64.545,9600000.0
2009-12-23 21:03:00,64.548,64.561,64.548,64.561,9600000.0
2009-12-23 21:04:00,64.572,64.572,64.537,64.537,8000000.0
2009-12-23 21:05:00,64.528,64.549,64.528,64.549,14400000.0
2009-12-23 21:06:00,64.525,64.549,64.525,64.549,11200000.0
2009-12-23 21:07:00,64.554,64.554,64.532,64.54,14400000.0
2009-12-23 21:08:00,64.549,64.552,64.537,64.552,8400000.0
2009-12-23 21:09:00,64.551,64.552,64.545,64.552,22400000.0
2009-12-23 21:10:00,64.553,64.553,64.544,64.546,12800000.0
2009-12-23 21:11:00,64.541,64.552,64.537,64.537,17600000.0
2009-12-23 21:12:00,64.551,64.553,64.546,64.548,9600000.0
2009-12-23 21:13:00,64.54,64.54,64.52,64.52,12800000.0
2009-12-23 21:14:00,64.487,64.515,64.487,64.515,25600000.0
2009-12-23 21:15:00,64.513,64.518,64.509,64.514,32000000.0
2009-12-23 21:16:00,64.513,64.519,64.513,64.518,19200000.0
2009-12-23 21:17:00,64.528,64.53,64.515,64.53,18000000.0
2009-12-23 21:18:00,64.488,64.519,64.488,64.512,22400000.0
2009-12-23 21:19:00,64.516,64.525,64.513,64.513,12800000.0
2009-12-23 21:20:00,64.52,64.52,64.508,64.51,9600000.0
2009-12-23 21:21:00,64.51,64.521,64.51,64.521,8000000.0
2009-12-23 21:22:00,64.519,64.519,64.511,64.511,9600000.0
2009-12-23 21:23:00,64.512,64.518,64.489,64.498,16000000.0
2009-12-23 21:24:00,64.49,64.519,64.49,64.519,11200000.0
2009-12-23 21:25:00,64.519,64.519,64.511,64.516,17600000.0
2009-12-23 21:26:00,64.505,64.532,64.505,64.525,24000000.0
2009-12-23 21:27:00,64.519,64.519,64.508,64.518,22400000.0
2009-12-23 21:28:00,64.514,64.519,64.51,64.519,30400000.0
2009-12-23 21:29:00,64.5,64.515,64.496,64.502,27200000.0
2009-12-23 21:30:00,64.497,64.523,64.497,64.511,8000000.0
2009-12-23 21:31:00,64.51,64.517,64.51,64.516,16400000.0
2009-12-23 21:32:00,64.492,64.517,64.492,64.517,12800000.0
2009-12-23 21:33:00,64.527,64.536,64.522,64.536,8000000.0
2009-12-23 21:34:00,64.544,64.544,64.52,64.52,12800000.0
2009-12-23 21:35:00,64.505,64.505,64.481,64.482,14400000.0
2009-12-23 21:36:00,64.484,64.486,64.467,64.467,11200000.0
2009-12-23 21:37:00,64.474,64.477,64.463,64.477,8000000.0
2009-12-23 21:38:00,64.476,64.492,64.476,64.486,8000000.0
2009-12-23 21:39:00,64.488,64.5,64.488,64.5,11200000.0
2009-12-23 21:40:00,64.506,64.514,64.506,64.513,8000000.0
2009-12-23 21:41:00,64.516,64.519,64.512,64.515,12800000.0
2009-12-23 21:42:00,64.518,64.518,64.512,64.514,8000000.0
2009-12-23 21:43:00,64.508,64.514,64.503,64.503,12800000.0
2009-12-23 21:44:00,64.499,64.5,64.494,64.496,16400000.0
2009-12-23 21:45:00,64.503,64.514,64.5,64.503,17600000.0
2009-12-23 21:46:00,64.5,64.506,64.494,64.494,8000000.0
2009-12-23 21:47:00,64.503,64.507,64.501,64.506,11200000.0
2009-12-23 21:48:00,64.484,64.512,64.484,64.504,35200000.0
2009-12-23 21:49:00,64.503,64.509,64.502,64.503,12800000.0
2009-12-23 21:50:00,64.506,64.526,64.506,64.526,11200000.0
2009-12-23 21:51:00,64.546,64.546,64.537,64.544,9600000.0
2009-12-23 21:52:00,64.544,64.551,64.544,64.551,21800000.0
2009-12-23 21:53:00,64.549,64.566,64.549,64.553,24000000.0
2009-12-23 21:54:00,64.53,64.571,64.53,64.57,8000000.0
2009-12-23 21:55:00,64.556,64.56,64.535,64.559,12800000.0
2009-12-23 21:56:00,64.561,64.561,64.548,64.548,16000000.0
2009-12-23 21:57:00,64.548,64.561,64.548,64.556,11200000.0
2009-12-23 21:58:00,64.559,64.559,64.551,64.556,28800000.0
2009-12-23 21:59:00,64.566,64.573,64.562,64.572,35200000.0
2009-12-23 22:00:00,64.568,64.568,64.548,64.548,11200000.0
2009-12-23 22:01:00,64.548,64.554,64.548,64.554,19200000.0
2009-12-23 22:02:00,64.554,64.554,64.548,64.551,8000000.0
2009-12-23 22:03:00,64.543,64.543,64.532,64.533,17600000.0
2009-12-23 22:04:00,64.523,64.538,64.523,64.538,8000000.0
2009-12-23 22:05:00,64.54,64.546,64.539,64.539,14400000.0
2009-12-23 22:06:00,64.517,64.535,64.517,64.532,12800000.0
2009-12-23 22:07:00,64.541,64.547,64.541,64.547,16000000.0
2009-12-23 22:08:00,64.546,64.546,64.535,64.537,17600000.0
2009-12-23 22:09:00,64.517,64.525,64.517,64.523,8000000.0
2009-12-23 22:10:00,64.538,64.539,64.528,64.529,22400000.0
2009-12-23 22:11:00,64.537,64.544,64.535,64.543,9600000.0
2009-12-23 22:12:00,64.534,64.541,64.534,64.539,12800000.0
2009-12-23 22:13:00,64.539,64.539,64.525,64.525,16000000.0
2009-12-23 22:14:00,64.528,64.53,64.524,64.53,11200000.0
2009-12-23 22:15:00,64.529,64.529,64.518,64.518,14400000.0
2009-12-23 22:16:00,64.516,64.527,64.516,64.527,9600000.0
2009-12-23 22:17:00,64.515,64.523,64.515,64.523,19200000.0
2009-12-23 22:18:00,64.513,64.543,64.513,64.543,11200000.0
2009-12-23 22:19:00,64.541,64.554,64.541,64.547,12800000.0
2009-12-23 22:20:00,64.524,64.549,64.523,64.539,12800000.0
2009-12-23 22:21:00,64.53,64.538,64.514,64.538,11200000.0
2009-12-23 22:22:00,64.54,64.54,64.523,64.523,11200000.0
2009-12-23 22:23:00,64.517,64.517,64.509,64.509,9600000.0
2009-12-23 22:24:00,64.506,64.506,64.499,64.499,11200000.0
2009-12-23 22:25:00,64.503,64.512,64.501,64.512,16000000.0
2009-12-23 22:26:00,64.518,64.523,64.517,64.523,8000000.0
2009-12-23 22:27:00,64.507,64.514,64.506,64.506,12800000.0
2009-12-23 22:28:00,64.521,64.521,64.511,64.511,11200000.0
2009-12-23 22:29:00,64.509,64.509,64.486,64.492,16400000.0
2009-12-23 22:30:00,64.509,64.514,64.508,64.514,8000000.0
2009-12-23 22:31:00,64.516,64.519,64.496,64.496,11200000.0
2009-12-23 22:32:00,64.491,64.511,64.491,64.502,9600000.0
2009-12-23 22:33:00,64.515,64.526,64.512,64.522,33600000.0
2009-12-23 22:34:00,64.49,64.51,64.49,64.51,25600000.0
2009-12-23 22:35:00,64.506,64.511,64.504,64.504,32000000.0
2009-12-23 22:36:00,64.49,64.51,64.49,64.503,43200000.0
2009-12-23 22:37:00,64.502,64.502,64.491,64.494,25600000.0
2009-12-23 22:38:00,64.482,64.499,64.482,64.492,19600000.0
2009-12-23 22:39:00,64.528,64.571,64.528,64.568,11200000.0
2009-12-23 22:40:00,64.568,64.568,64.546,64.554,16000000.0
2009-12-23 22:41:00,64.563,64.563,64.535,64.535,8000000.0
2009-12-23 22:42:00,64.542,64.564,64.542,64.564,9600000.0
2009-12-23 22:43:00,64.565,64.574,64.559,64.56,16000000.0
2009-12-23 22:44:00,64.535,64.544,64.535,64.544,8000000.0
2009-12-23 22:45:00,64.542,64.542,64.534,64.54,8000000.0
2009-12-23 22:46:00,64.553,64.554,64.548,64.553,12800000.0
2009-12-23 22:47:00,64.54,64.545,64.536,64.545,11200000.0
2009-12-23 22:48:00,64.542,64.553,64.537,64.545,17600000.0
2009-12-23 22:49:00,64.539,64.542,64.529,64.529,13200000.0
2009-12-23 22:50:00,64.498,64.498,64.49,64.492,9600000.0
2009-12-23 22:51:00,64.504,64.531,64.504,64.529,14400000.0
2009-12-23 22:52:00,64.535,64.536,64.527,64.534,11200000.0
2009-12-23 22:53:00,64.533,64.54,64.533,64.539,12800000.0
2009-12-23 22:54:00,64.552,64.555,64.545,64.549,9600000.0
2009-12-23 22:55:00,64.549,64.559,64.547,64.553,12800000.0
2009-12-23 22:56:00,64.53,64.559,64.53,64.559,9600000.0
2009-12-23 22:57:00,64.533,64.549,64.53,64.546,12800000.0
2009-12-23 22:58:00,64.516,64.516,64.502,64.502,14400000.0
2009-12-23 22:59:00,64.519,64.522,64.501,64.501,8000000.0
2009-12-23 23:00:00,64.487,64.506,64.487,64.497,8000000.0
2009-12-23 23:01:00,64.498,64.498,64.483,64.483,8000000.0
2009-12-23 23:02:00,64.483,64.483,64.473,64.476,8000000.0
2009-12-23 23:03:00,64.468,64.468,64.454,64.457,8400000.0
2009-12-23 23:04:00,64.467,64.475,64.467,64.475,14400000.0
2009-12-23 23:05:00,64.487,64.505,64.487,64.504,33600000.0
2009-12-23 23:06:00,64.507,64.512,64.507,64.512,13200000.0
2009-12-23 23:07:00,64.511,64.511,64.507,64.507,12800000.0
2009-12-23 23:08:00,64.507,64.518,64.507,64.518,16000000.0
2009-12-23 23:09:00,64.517,64.517,64.502,64.502,17600000.0
2009-12-23 23:10:00,64.509,64.517,64.509,64.515,12800000.0
2009-12-23 23:11:00,64.518,64.518,64.5,64.501,11200000.0
2009-12-23 23:12:00,64.502,64.512,64.502,64.512,20800000.0
2009-12-23 23:13:00,64.523,64.529,64.523,64.529,12800000.0
2009-12-23 23:14:00,64.534,64.546,64.534,64.546,11200000.0
2009-12-23 23:15:00,64.54,64.542,64.529,64.538,12800000.0
2009-12-23 23:16:00,64.536,64.536,64.516,64.516,9600000.0
2009-12-23 23:17:00,64.508,64.522,64.508,64.52,12800000.0
2009-12-23 23:18:00,64.504,64.519,64.504,64.517,8000000.0
2009-12-23 23:19:00,64.533,64.533,64.501,64.518,16400000.0
2009-12-23 23:20:00,64.513,64.532,64.513,64.532,9600000.0
2009-12-23 23:21:00,64.522,64.522,64.499,64.503,16000000.0
2009-12-23 23:22:00,64.497,64.497,64.482,64.482,8000000.0
2009-12-23 23:23:00,64.487,64.492,64.484,64.484,8000000.0
2009-12-23 23:24:00,64.479,64.483,64.479,64.483,8000000.0
2009-12-23 23:25:00,64.478,64.509,64.478,64.498,17000000.0
2009-12-23 23:26:00,64.509,64.509,64.496,64.498,12800000.0
2009-12-23 23:27:00,64.494,64.499,64.491,64.498,11200000.0
2009-12-23 23:28:00,64.479,64.491,64.474,64.485,9600000.0
2009-12-23 23:29:00,64.489,64.492,64.488,64.488,13200000.0
2009-12-23 23:30:00,64.47,64.486,64.47,64.484,14400000.0
2009-12-23 23:31:00,64.498,64.517,64.498,64.506,14400000.0
2009-12-23 23:32:00,64.502,64.513,64.501,64.508,11600000.0
2009-12-23 23:33:00,64.511,64.511,64.497,64.503,11200000.0
2009-12-23 23:34:00,64.493,64.495,64.489,64.492,12800000.0
2009-12-23 23:35:00,64.485,64.49,64.454,64.454,16000000.0
2009-12-23 23:36:00,64.482,64.482,64.463,64.47,12800000.0
2009-12-23 23:37:00,64.487,64.49,64.478,64.478,8000000.0
2009-12-23 23:38:00,64.45,64.469,64.45,64.469,14400000.0
2009-12-23 23:39:00,64.469,64.469,64.459,64.463,12800000.0
2009-12-23 23:40:00,64.449,64.449,64.431,64.444,35200000.0
2009-12-23 23:41:00,64.436,64.455,64.436,64.446,12800000.0
2009-12-23 23:42:00,64.442,64.465,64.442,64.465,9600000.0
2009-12-23 23:43:00,64.447,64.448,64.443,64.443,8000000.0
2009-12-23 23:44:00,64.447,64.449,64.446,64.449,11200000.0
2009-12-23 23:45:00,64.462,64.477,64.461,64.471,9600000.0
2009-12-23 23:46:00,64.476,64.481,64.468,64.47,11200000.0
2009-12-23 23:47:00,64.443,64.464,64.441,64.464,9600000.0
2009-12-23 23:48:00,64.469,64.477,64.447,64.477,12800000.0
2009-12-23 23:49:00,64.456,64.475,64.455,64.475,15400000.0
2009-12-23 23:50:00,64.485,64.489,64.466,64.485,11200000.0
2009-12-23 23:51:00,64.486,64.49,64.474,64.49,12800000.0
2009-12-23 23:52:00,64.474,64.486,64.468,64.486,12800000.0
2009-12-23 23:53:00,64.483,64.491,64.47,64.475,9600000.0
2009-12-23 23:54:00,64.469,64.493,64.463,64.484,14400000.0
2009-12-23 23:55:00,64.488,64.488,64.457,64.468,8000000.0
2009-12-23 23:56:00,64.468,64.491,64.468,64.491,12800000.0
2009-12-23 23:57:00,64.506,64.515,64.501,64.51,11200000.0
2009-12-23 23:58:00,64.499,64.5,64.493,64.493,8000000.0
2009-12-23 23:59:00,64.508,64.512,64.497,64.499,11200000.0
2009-12-24 00:00:00,64.478,64.489,64.473,64.486,17600000.0
2009-12-24 00:01:00,64.502,64.511,64.501,64.511,12800000.0
2009-12-24 00:02:00,64.521,64.525,64.495,64.513,11200000.0
2009-12-24 00:03:00,64.51,64.513,64.503,64.503,12800000.0
2009-12-24 00:04:00,64.498,64.52,64.498,64.51,9600000.0
2009-12-24 00:05:00,64.495,64.509,64.479,64.481,16000000.0
2009-12-24 00:06:00,64.491,64.502,64.48,64.5,11200000.0
2009-12-24 00:07:00,64.513,64.517,64.511,64.516,9600000.0
2009-12-24 00:08:00,64.515,64.519,64.495,64.496,11200000.0
2009-12-24 00:09:00,64.522,64.534,64.522,64.534,8000000.0
2009-12-24 00:10:00,64.522,64.522,64.514,64.517,33600000.0
2009-12-24 00:11:00,64.515,64.515,64.488,64.488,16000000.0
2009-12-24 00:12:00,64.474,64.493,64.468,64.493,12800000.0
2009-12-24 00:13:00,64.512,64.517,64.512,64.514,14400000.0
2009-12-24 00:14:00,64.515,64.518,64.51,64.518,24000000.0
2009-12-24 00:15:00,64.516,64.516,64.507,64.51,28800000.0
2009-12-24 00:16:00,64.494,64.514,64.494,64.507,14400000.0
2009-12-24 00:17:00,64.503,64.505,64.501,64.504,9600000.0
2009-12-24 00:18:00,64.505,64.508,64.502,64.507,12800000.0
2009-12-24 00:19:00,64.502,64.502,64.475,64.475,12800000.0
2009-12-24 00:20:00,64.472,64.482,64.472,64.476,17600000.0
2009-12-24 00:21:00,64.492,64.494,64.463,64.463,8000000.0
2009-12-24 00:22:00,64.42,64.435,64.42,64.421,17600000.0
2009-12-24 00:23:00,64.42,64.442,64.42,64.442,8000000.0
2009-12-24 00:24:00,64.451,64.475,64.451,64.466,14400000.0
2009-12-24 00:25:00,64.469,64.474,64.46,64.46,9600000.0
2009-12-24 00:26:00,64.465,64.467,64.435,64.436,11200000.0
2009-12-24 00:27:00,64.452,64.453,64.443,64.444,9600000.0
2009-12-24 00:28:00,64.439,64.441,64.435,64.437,32000000.0
2009-12-24 00:29:00,64.455,64.455,64.441,64.446,12800000.0
2009-12-24 00:30:00,64.427,64.461,64.427,64.461,8000000.0
2009-12-24 00:31:00,64.453,64.492,64.453,64.492,8000000.0
2009-12-24 00:32:00,64.475,64.475,64.461,64.469,12800000.0
2009-12-24 00:33:00,64.466,64.475,64.466,64.471,12800000.0
2009-12-24 00:34:00,64.471,64.476,64.468,64.476,19200000.0
2009-12-24 00:35:00,64.482,64.497,64.482,64.497,28200000.0
2009-12-24 00:36:00,64.505,64.512,64.505,64.505,14400000.0
2009-12-24 00:37:00,64.507,64.508,64.5,64.502,12800000.0
2009-12-24 00:38:00,64.506,64.506,64.408,64.489,12800000.0
2009-12-24 00:39:00,64.465,64.473,64.462,64.462,12800000.0
2009-12-24 00:40:00,64.435,64.452,64.435,64.445,11200000.0
2009-12-24 00:41:00,64.465,64.473,64.465,64.467,12800000.0
2009-12-24 00:42:00,64.481,64.483,64.471,64.478,9600000.0
2009-12-24 00:43:00,64.466,64.479,64.466,64.479,9600000.0
2009-12-24 00:44:00,64.451,64.458,64.436,64.458,8000000.0
2009-12-24 00:45:00,64.466,64.471,64.461,64.467,11200000.0
2009-12-24 00:46:00,64.458,64.463,64.457,64.459,9600000.0
2009-12-24 00:47:00,64.437,64.437,64.423,64.432,12800000.0
2009-12-24 00:48:00,64.452,64.456,64.446,64.446,11200000.0
2009-12-24 00:49:00,64.441,64.45,64.44,64.45,16000000.0
2009-12-24 00:50:00,64.43,64.441,64.426,64.426,22400000.0
2009-12-24 00:51:00,64.42,64.44,64.42,64.428,17600000.0
2009-12-24 00:52:00,64.405,64.427,64.405,64.423,8000000.0
2009-12-24 00:53:00,64.448,64.458,64.448,64.452,8000000.0
2009-12-24 00:54:00,64.47,64.475,64.47,64.475,11200000.0
2009-12-24 00:55:00,64.453,64.464,64.449,64.456,28800000.0
2009-12-24 00:56:00,64.459,64.46,64.452,64.452,8000000.0
2009-12-24 00:57:00,64.435,64.452,64.433,64.436,11200000.0
2009-12-24 00:58:00,64.449,64.455,64.444,64.444,12800000.0
2009-12-24 00:59:00,64.448,64.457,64.448,64.452,11200000.0
2009-12-24 01:00:00,64.408,64.436,64.408,64.423,16000000.0
2009-12-24 01:01:00,64.452,64.46,64.437,64.456,17600000.0
2009-12-24 01:02:00,64.441,64.45,64.441,64.45,11200000.0
2009-12-24 01:03:00,64.421,64.43,64.405,64.405,22400000.0
2009-12-24 01:04:00,64.451,64.463,64.451,64.457,12800000.0
2009-12-24 01:05:00,64.422,64.452,64.422,64.423,29800000.0
2009-12-24 01:06:00,64.466,64.474,64.466,64.471,8000000.0
2009-12-24 01:07:00,64.462,64.464,64.456,64.462,11200000.0
2009-12-24 01:08:00,64.478,64.484,64.474,64.483,16000000.0
2009-12-24 01:09:00,64.487,64.496,64.486,64.486,9600000.0
2009-12-24 01:10:00,64.503,64.503,64.5,64.502,12800000.0
2009-12-24 01:11:00,64.49,64.505,64.49,64.497,11200000.0
2009-12-24 01:12:00,64.505,64.522,64.505,64.522,8000000.0
2009-12-24 01:13:00,64.539,64.543,64.536,64.543,17600000.0
2009-12-24 01:14:00,64.543,64.544,64.539,64.544,9600000.0
2009-12-24 01:15:00,64.552,64.552,64.537,64.537,17600000.0
2009-12-24 01:16:00,64.507,64.531,64.507,64.528,25600000.0
2009-12-24 01:17:00,64.539,64.545,64.538,64.545,11200000.0
2009-12-24 01:18:00,64.543,64.544,64.533,64.535,13200000.0
2009-12-24 01:19:00,64.539,64.546,64.532,64.532,8000000.0
2009-12-24 01:20:00,64.545,64.545,64.537,64.539,19200000.0
2009-12-24 01:21:00,64.538,64.551,64.538,64.551,8000000.0
2009-12-24 01:22:00,64.552,64.561,64.549,64.549,9600000.0
2009-12-24 01:23:00,64.545,64.556,64.533,64.556,16000000.0
2009-12-24 01:24:00,64.554,64.554,64.544,64.548,12800000.0
2009-12-24 01:25:00,64.553,64.554,64.532,64.545,11200000.0
2009-12-24 01:26:00,64.542,64.555,64.542,64.555,14400000.0
2009-12-24 01:27:00,64.555,64.563,64.555,64.563,12800000.0
2009-12-24 01:28:00,64.558,64.563,64.558,64.563,8000000.0
2009-12-24 01:29:00,64.564,64.564,64.545,64.558,16000000.0
2009-12-24 01:30:00,64.565,64.569,64.565,64.565,8000000.0
2009-12-24 01:31:00,64.563,64.563,64.555,64.56,8000000.0
2009-12-24 01:32:00,64.568,64.571,64.565,64.57,12800000.0
2009-12-24 01:33:00,64.57,64.571,64.564,64.566,9600000.0
2009-12-24 01:34:00,64.555,64.566,64.552,64.561,24000000.0
2009-12-24 01:35:00,64.56,64.565,64.551,64.565,16000000.0
2009-12-24 01:36:00,64.568,64.572,64.561,64.561,14400000.0
2009-12-24 01:37:00,64.568,64.574,64.546,64.546,8000000.0
2009-12-24 01:38:00,64.542,64.546,64.532,64.532,9600000.0
2009-12-24 01:39:00,64.532,64.534,64.524,64.524,14400000.0
2009-12-24 01:40:00,64.504,64.526,64.498,64.51,25600000.0
2009-12-24 01:41:00,64.529,64.529,64.509,64.524,12800000.0
2009-12-24 01:42:00,64.526,64.526,64.516,64.516,12800000.0
2009-12-24 01:43:00,64.513,64.516,64.49,64.49,12800000.0
2009-12-24 01:44:00,64.509,64.51,64.502,64.502,8000000.0
2009-12-24 01:45:00,64.497,64.502,64.483,64.498,12800000.0
2009-12-24 01:46:00,64.509,64.515,64.507,64.512,9600000.0
2009-12-24 01:47:00,64.495,64.497,64.465,64.465,19200000.0
2009-12-24 01:48:00,64.508,64.521,64.499,64.521,9600000.0
2009-12-24 01:49:00,64.502,64.513,64.502,64.503,12800000.0
2009-12-24 01:50:00,64.504,64.515,64.504,64.511,14400000.0
2009-12-24 01:51:00,64.507,64.513,64.504,64.513,17600000.0
2009-12-24 01:52:00,64.509,64.518,64.508,64.518,20800000.0
2009-12-24 01:53:00,64.512,64.525,64.512,64.525,17600000.0
2009-12-24 01:54:00,64.524,64.526,64.519,64.526,12800000.0
2009-12-24 01:55:00,64.519,64.522,64.513,64.522,11200000.0
2009-12-24 01:56:00,64.524,64.524,64.516,64.516,12800000.0
2009-12-24 01:57:00,64.508,64.514,64.508,64.514,19200000.0
2009-12-24 01:58:00,64.527,64.53,64.525,64.53,11200000.0
2009-12-24 01:59:00,64.524,64.526,64.512,64.526,11200000.0
2009-12-24 02:00:00,64.53,64.53,64.512,64.522,12800000.0
2009-12-24 02:01:00,64.518,64.527,64.513,64.527,17600000.0
2009-12-24 02:02:00,64.522,64.528,64.517,64.521,11200000.0
2009-12-24 02:03:00,64.525,64.536,64.525,64.533,8000000.0
2009-12-24 02:04:00,64.526,64.533,64.526,64.532,8000000.0
2009-12-24 02:05:00,64.552,64.557,64.545,64.549,12800000.0
2009-12-24 02:06:00,64.553,64.553,64.542,64.548,14400000.0
2009-12-24 02:07:00,64.553,64.553,64.545,64.547,13200000.0
2009-12-24 02:08:00,64.54,64.55,64.533,64.541,8000000.0
2009-12-24 02:09:00,64.545,64.545,64.517,64.52,16000000.0
2009-12-24 02:10:00,64.506,64.515,64.502,64.515,16000000.0
2009-12-24 02:11:00,64.511,64.517,64.503,64.517,12800000.0
2009-12-24 02:12:00,64.516,64.531,64.515,64.531,8000000.0
2009-12-24 02:13:00,64.528,64.532,64.52,64.527,8000000.0
2009-12-24 02:14:00,64.508,64.51,64.507,64.509,8000000.0
2009-12-24 02:15:00,64.505,64.51,64.491,64.51,11200000.0
2009-12-24 02:16:00,64.509,64.509,64.501,64.501,9600000.0
2009-12-24 02:17:00,64.491,64.491,64.483,64.485,9600000.0
2009-12-24 02:18:00,64.481,64.495,64.481,64.494,12800000.0
2009-12-24 02:19:00,64.488,64.501,64.488,64.501,12800000.0
2009-12-24 02:20:00,64.477,64.487,64.379,64.487,12800000.0
2009-12-24 02:21:00,64.496,64.496,64.493,64.493,8000000.0
2009-12-24 02:22:00,64.496,64.509,64.495,64.509,14400000.0
2009-12-24 02:23:00,64.509,64.512,64.503,64.505,9600000.0
2009-12-24 02:24:00,64.488,64.498,64.488,64.497,11200000.0
2009-12-24 02:25:00,64.516,64.52,64.513,64.516,8000000.0
2009-12-24 02:26:00,64.503,64.526,64.503,64.525,12800000.0
2009-12-24 02:27:00,64.523,64.531,64.523,64.531,11200000.0
2009-12-24 02:28:00,64.534,64.538,64.53,64.538,12800000.0
2009-12-24 02:29:00,64.528,64.533,64.526,64.526,11200000.0
2009-12-24 02:30:00,64.524,64.527,64.516,64.52,12800000.0
2009-12-24 02:31:00,64.513,64.513,64.504,64.51,8000000.0
2009-12-24 02:32:00,64.515,64.524,64.515,64.516,11200000.0
2009-12-24 02:33:00,64.514,64.523,64.511,64.519,11200000.0
2009-12-24 02:34:00,64.512,64.523,64.512,64.523,9000000.0
2009-12-24 02:35:00,64.523,64.535,64.516,64.533,12800000.0
2009-12-24 02:36:00,64.529,64.539,64.529,64.539,12800000.0
2009-12-24 02:37:00,64.543,64.551,64.535,64.542,12800000.0
2009-12-24 02:38:00,64.542,64.544,64.532,64.539,17600000.0
2009-12-24 02:39:00,64.532,64.543,64.532,64.543,8000000.0
2009-12-24 02:40:00,64.51,64.543,64.51,64.543,12800000.0
2009-12-24 02:41:00,64.537,64.538,64.528,64.538,11200000.0
2009-12-24 02:42:00,64.535,64.54,64.52,64.54,8000000.0
2009-12-24 02:43:00,64.548,64.552,64.543,64.549,9600000.0
2009-12-24 02:44:00,64.558,64.561,64.551,64.555,11200000.0
2009-12-24 02:45:00,64.55,64.55,64.545,64.545,11200000.0
2009-12-24 02:46:00,64.51,64.511,64.483,64.511,11200000.0
2009-12-24 02:47:00,64.517,64.525,64.515,64.52,12800000.0
2009-12-24 02:48:00,64.526,64.532,64.439,64.439,11200000.0
2009-12-24 02:49:00,64.534,64.545,64.529,64.545,9600000.0
2009-12-24 02:50:00,64.543,64.543,64.527,64.53,12800000.0
2009-12-24 02:51:00,64.524,64.53,64.512,64.53,11200000.0
2009-12-24 02:52:00,64.53,64.537,64.527,64.537,11200000.0
2009-12-24 02:53:00,64.529,64.539,64.529,64.531,11200000.0
2009-12-24 02:54:00,64.538,64.548,64.537,64.537,12800000.0
2009-12-24 02:55:00,64.559,64.566,64.554,64.564,11200000.0
2009-12-24 02:56:00,64.568,64.589,64.568,64.581,11200000.0
2009-12-24 02:57:00,64.578,64.578,64.544,64.55,11200000.0
2009-12-24 02:58:00,64.568,64.568,64.484,64.484,11200000.0
2009-12-24 02:59:00,64.554,64.559,64.552,64.559,11200000.0
2009-12-24 03:00:00,64.53,64.548,64.53,64.54,12800000.0
2009-12-24 03:01:00,64.559,64.575,64.555,64.575,11200000.0
2009-12-24 03:02:00,64.584,64.601,64.581,64.601,17600000.0
2009-12-24 03:03:00,64.592,64.592,64.577,64.578,14400000.0
2009-12-24 03:04:00,64.579,64.59,64.575,64.59,11200000.0
2009-12-24 03:05:00,64.584,64.591,64.583,64.591,16000000.0
2009-12-24 03:06:00,64.6,64.607,64.593,64.593,16000000.0
2009-12-24 03:07:00,64.595,64.595,64.58,64.591,8000000.0
2009-12-24 03:08:00,64.596,64.608,64.594,64.608,11200000.0
2009-12-24 03:09:00,64.608,64.619,64.608,64.617,11200000.0
2009-12-24 03:10:00,64.608,64.609,64.588,64.609,9600000.0
2009-12-24 03:11:00,64.604,64.608,64.6,64.607,17600000.0
2009-12-24 03:12:00,64.605,64.609,64.601,64.609,11200000.0
2009-12-24 03:13:00,64.611,64.617,64.609,64.617,8000000.0
2009-12-24 03:14:00,64.614,64.614,64.581,64.581,9600000.0
2009-12-24 03:15:00,64.581,64.588,64.579,64.587,9600000.0
2009-12-24 03:16:00,64.59,64.595,64.588,64.595,8000000.0
2009-12-24 03:17:00,64.591,64.599,64.58,64.599,11200000.0
2009-12-24 03:18:00,64.596,64.602,64.586,64.586,11200000.0
2009-12-24 03:19:00,64.587,64.595,64.584,64.586,12800000.0
2009-12-24 03:20:00,64.58,64.58,64.576,64.58,9600000.0
2009-12-24 03:21:00,64.586,64.592,64.58,64.592,14400000.0
2009-12-24 03:22:00,64.595,64.596,64.591,64.591,9600000.0
2009-12-24 03:23:00,64.592,64.6,64.592,64.6,12200000.0
2009-12-24 03:24:00,64.597,64.597,64.58,64.58,11200000.0
2009-12-24 03:25:00,64.582,64.592,64.582,64.583,17600000.0
2009-12-24 03:26:00,64.593,64.597,64.573,64.591,11200000.0
2009-12-24 03:27:00,64.592,64.603,64.591,64.603,9600000.0
2009-12-24 03:28:00,64.596,64.596,64.576,64.583,9600000.0
2009-12-24 03:29:00,64.563,64.571,64.56,64.57,12800000.0
2009-12-24 03:30:00,64.571,64.571,64.563,64.565,8000000.0
2009-12-24 03:31:00,64.564,64.569,64.558,64.559,12800000.0
2009-12-24 03:32:00,64.556,64.562,64.556,64.559,12800000.0
2009-12-24 03:33:00,64.571,64.574,64.562,64.562,11200000.0
2009-12-24 03:34:00,64.567,64.571,64.56,64.57,11200000.0
2009-12-24 03:35:00,64.569,64.575,64.568,64.575,9600000.0
2009-12-24 03:36:00,64.572,64.579,64.571,64.575,12800000.0
2009-12-24 03:37:00,64.579,64.584,64.577,64.582,8000000.0
2009-12-24 03:38:00,64.583,64.588,64.581,64.588,9600000.0
2009-12-24 03:39:00,64.592,64.592,64.586,64.587,8000000.0
2009-12-24 03:40:00,64.565,64.583,64.565,64.573,9600000.0
2009-12-24 03:41:00,64.584,64.584,64.571,64.571,11200000.0
2009-12-24 03:42:00,64.578,64.582,64.576,64.582,12800000.0
2009-12-24 03:43:00,64.572,64.583,64.477,64.558,17600000.0
2009-12-24 03:44:00,64.586,64.591,64.586,64.591,11200000.0
2009-12-24 03:45:00,64.592,64.6,64.592,64.593,11200000.0
2009-12-24 03:46:00,64.595,64.604,64.589,64.604,12800000.0
2009-12-24 03:47:00,64.58,64.593,64.565,64.565,11200000.0
2009-12-24 03:48:00,64.589,64.604,64.589,64.596,11200000.0
2009-12-24 03:49:00,64.602,64.602,64.59,64.599,12800000.0
2009-12-24 03:50:00,64.601,64.601,64.583,64.594,12800000.0
2009-12-24 03:51:00,64.607,64.613,64.602,64.606,12800000.0
2009-12-24 03:52:00,64.625,64.625,64.609,64.611,16000000.0
2009-12-24 03:53:00,64.615,64.615,64.6,64.611,11200000.0
2009-12-24 03:54:00,64.608,64.618,64.598,64.612,12800000.0
2009-12-24 03:55:00,64.607,64.615,64.6,64.6,8000000.0
2009-12-24 03:56:00,64.62,64.62,64.606,64.612,11200000.0
2009-12-24 03:57:00,64.595,64.604,64.581,64.59,12800000.0
2009-12-24 03:58:00,64.576,64.594,64.576,64.593,11200000.0
2009-12-24 03:59:00,64.604,64.611,64.596,64.611,12800000.0
2009-12-24 04:00:00,64.607,64.626,64.607,64.623,9600000.0
2009-12-24 04:01:00,64.604,64.609,64.583,64.583,9600000.0
2009-12-24 04:02:00,64.623,64.627,64.611,64.622,12800000.0
2009-12-24 04:03:00,64.617,64.617,64.612,64.613,12800000.0
2009-12-24 04:04:00,64.606,64.618,64.605,64.605,12800000.0
2009-12-24 04:05:00,64.599,64.602,64.595,64.602,11200000.0
2009-12-24 04:06:00,64.607,64.607,64.599,64.603,8000000.0
2009-12-24 04:07:00,64.609,64.609,64.589,64.595,14400000.0
2009-12-24 04:08:00,64.59,64.59,64.581,64.581,9600000.0
2009-12-24 04:09:00,64.576,64.579,64.569,64.574,11200000.0
2009-12-24 04:10:00,64.563,64.563,64.541,64.55,17600000.0
2009-12-24 04:11:00,64.558,64.567,64.558,64.567,8000000.0
2009-12-24 04:12:00,64.563,64.563,64.552,64.552,12800000.0
2009-12-24 04:13:00,64.554,64.562,64.552,64.558,11200000.0
2009-12-24 04:14:00,64.571,64.603,64.571,64.592,16000000.0
2009-12-24 04:15:00,64.602,64.628,64.602,64.628,12800000.0
2009-12-24 04:16:00,64.598,64.598,64.571,64.577,11200000.0
2009-12-24 04:17:00,64.589,64.593,64.583,64.583,14400000.0
2009-12-24 04:18:00,64.574,64.576,64.564,64.564,9600000.0
2009-12-24 04:19:00,64.576,64.585,64.565,64.573,12800000.0
2009-12-24 04:20:00,64.571,64.571,64.559,64.563,12800000.0
2009-12-24 04:21:00,64.576,64.581,64.576,64.577,11200000.0
2009-12-24 04:22:00,64.571,64.586,64.567,64.586,16000000.0
2009-12-24 04:23:00,64.59,64.606,64.59,64.599,12800000.0
2009-12-24 04:24:00,64.603,64.603,64.593,64.594,9600000.0
2009-12-24 04:25:00,64.589,64.595,64.589,64.589,8000000.0
2009-12-24 04:26:00,64.6,64.606,64.6,64.606,12800000.0
2009-12-24 04:27:00,64.614,64.624,64.607,64.624,17600000.0
2009-12-24 04:28:00,64.62,64.62,64.609,64.609,11200000.0
2009-12-24 04:29:00,64.609,64.612,64.603,64.603,12800000.0
2009-12-24 04:30:00,64.59,64.599,64.59,64.596,11200000.0
2009-12-24 04:31:00,64.582,64.607,64.582,64.605,12800000.0
2009-12-24 04:32:00,64.603,64.608,64.589,64.6,16000000.0
2009-12-24 04:33:00,64.6,64.607,64.6,64.606,8000000.0
2009-12-24 04:34:00,64.606,64.616,64.524,64.614,11200000.0
2009-12-24 04:35:00,64.615,64.615,64.604,64.607,9600000.0
2009-12-24 04:36:00,64.598,64.617,64.598,64.608,11200000.0
2009-12-24 04:37:00,64.601,64.611,64.601,64.607,12800000.0
2009-12-24 04:38:00,64.607,64.62,64.601,64.601,12800000.0
2009-12-24 04:39:00,64.598,64.61,64.591,64.595,12800000.0
2009-12-24 04:40:00,64.577,64.591,64.573,64.585,12800000.0
2009-12-24 04:41:00,64.598,64.603,64.598,64.6,8000000.0
2009-12-24 04:42:00,64.603,64.603,64.6,64.603,9600000.0
2009-12-24 04:43:00,64.603,64.603,64.592,64.595,12800000.0
2009-12-24 04:44:00,64.588,64.588,64.569,64.569,12800000.0
2009-12-24 04:45:00,64.563,64.568,64.561,64.568,8000000.0
2009-12-24 04:46:00,64.567,64.569,64.567,64.569,8000000.0
2009-12-24 04:47:00,64.578,64.58,64.574,64.574,8000000.0
2009-12-24 04:48:00,64.582,64.597,64.582,64.597,8000000.0
2009-12-24 04:49:00,64.606,64.62,64.606,64.62,8000000.0
2009-12-24 04:50:00,64.622,64.637,64.622,64.637,10600000.0
2009-12-24 04:51:00,64.648,64.648,64.634,64.634,9600000.0
2009-12-24 04:52:00,64.624,64.634,64.613,64.613,12800000.0
2009-12-24 04:53:00,64.62,64.625,64.613,64.613,17600000.0
2009-12-24 04:54:00,64.596,64.6,64.577,64.595,11200000.0
2009-12-24 04:55:00,64.607,64.611,64.604,64.609,11200000.0
2009-12-24 04:56:00,64.595,64.596,64.58,64.584,17600000.0
2009-12-24 04:57:00,64.588,64.601,64.588,64.593,12800000.0
2009-12-24 04:58:00,64.581,64.591,64.575,64.582,11200000.0
2009-12-24 04:59:00,64.584,64.584,64.577,64.577,12800000.0
2009-12-24 05:00:00,64.592,64.592,64.575,64.586,11200000.0
2009-12-24 05:01:00,64.587,64.59,64.581,64.589,14400000.0
2009-12-24 05:02:00,64.575,64.578,64.561,64.561,11200000.0
2009-12-24 05:03:00,64.572,64.575,64.555,64.557,12800000.0
2009-12-24 05:04:00,64.539,64.567,64.539,64.567,12800000.0
2009-12-24 05:05:00,64.551,64.565,64.551,64.56,11200000.0
2009-12-24 05:06:00,64.57,64.573,64.564,64.564,11200000.0
2009-12-24 05:07:00,64.547,64.558,64.537,64.537,9600000.0
2009-12-24 05:08:00,64.534,64.534,64.525,64.527,12800000.0
2009-12-24 05:09:00,64.517,64.529,64.507,64.508,11200000.0
2009-12-24 05:10:00,64.529,64.529,64.515,64.52,11200000.0
2009-12-24 05:11:00,64.507,64.525,64.507,64.516,12800000.0
2009-12-24 05:12:00,64.508,64.512,64.501,64.508,12800000.0
2009-12-24 05:13:00,64.516,64.539,64.516,64.539,12800000.0
2009-12-24 05:14:00,64.541,64.542,64.533,64.533,12800000.0
2009-12-24 05:15:00,64.517,64.541,64.517,64.539,8000000.0
2009-12-24 05:16:00,64.531,64.54,64.53,64.53,8400000.0
2009-12-24 05:17:00,64.524,64.529,64.52,64.529,11200000.0
2009-12-24 05:18:00,64.522,64.525,64.513,64.518,12800000.0
2009-12-24 05:19:00,64.516,64.521,64.51,64.521,9600000.0
2009-12-24 05:20:00,64.502,64.518,64.502,64.516,11200000.0
2009-12-24 05:21:00,64.516,64.516,64.51,64.516,8000000.0
2009-12-24 05:22:00,64.521,64.534,64.521,64.526,16000000.0
2009-12-24 05:23:00,64.53,64.541,64.53,64.535,12800000.0
2009-12-24 05:24:00,64.554,64.564,64.552,64.555,11200000.0
2009-12-24 05:25:00,64.544,64.549,64.542,64.549,9600000.0
2009-12-24 05:26:00,64.534,64.559,64.534,64.559,12800000.0
2009-12-24 05:27:00,64.559,64.567,64.559,64.564,12800000.0
2009-12-24 05:28:00,64.566,64.571,64.56,64.57,11200000.0
2009-12-24 05:29:00,64.554,64.56,64.554,64.558,12800000.0
2009-12-24 05:30:00,64.552,64.558,64.548,64.554,9600000.0
2009-12-24 05:31:00,64.544,64.549,64.544,64.547,8000000.0
2009-12-24 05:32:00,64.541,64.541,64.527,64.538,8000000.0
2009-12-24 05:33:00,64.544,64.55,64.544,64.55,11200000.0
2009-12-24 05:34:00,64.548,64.548,64.535,64.542,17600000.0
2009-12-24 05:35:00,64.516,64.531,64.516,64.517,12800000.0
2009-12-24 05:36:00,64.503,64.528,64.503,64.528,12800000.0
2009-12-24 05:37:00,64.535,64.538,64.534,64.537,11200000.0
2009-12-24 05:38:00,64.533,64.533,64.508,64.513,12800000.0
2009-12-24 05:39:00,64.506,64.515,64.498,64.515,11200000.0
2009-12-24 05:40:00,64.522,64.531,64.52,64.528,14400000.0
2009-12-24 05:41:00,64.529,64.533,64.524,64.533,16000000.0
2009-12-24 05:42:00,64.528,64.536,64.528,64.53,9600000.0
2009-12-24 05:43:00,64.54,64.54,64.526,64.537,12800000.0
2009-12-24 05:44:00,64.546,64.551,64.546,64.548,12800000.0
2009-12-24 05:45:00,64.546,64.547,64.543,64.544,16000000.0
2009-12-24 05:46:00,64.537,64.537,64.507,64.507,8000000.0
2009-12-24 05:47:00,64.522,64.531,64.515,64.526,11200000.0
2009-12-24 05:48:00,64.525,64.533,64.525,64.526,14400000.0
2009-12-24 05:49:00,64.518,64.536,64.5,64.5,17600000.0
2009-12-24 05:50:00,64.511,64.511,64.492,64.492,11200000.0
2009-12-24 05:51:00,64.511,64.513,64.504,64.507,11200000.0
2009-12-24 05:52:00,64.509,64.518,64.5,64.518,12800000.0
2009-12-24 05:53:00,64.493,64.515,64.493,64.51,17600000.0
2009-12-24 05:54:00,64.51,64.516,64.503,64.516,17600000.0
2009-12-24 05:55:00,64.521,64.534,64.463,64.463,11200000.0
2009-12-24 05:56:00,64.518,64.518,64.5,64.505,10600000.0
2009-12-24 05:57:00,64.51,64.523,64.51,64.523,12800000.0
2009-12-24 05:58:00,64.523,64.523,64.517,64.518,12800000.0
2009-12-24 05:59:00,64.518,64.531,64.511,64.531,12800000.0
2009-12-24 06:00:00,64.514,64.545,64.514,64.537,14400000.0
2009-12-24 06:01:00,64.526,64.545,64.526,64.545,16000000.0
2009-12-24 06:02:00,64.525,64.549,64.525,64.533,12800000.0
2009-12-24 06:03:00,64.539,64.539,64.532,64.536,12800000.0
2009-12-24 06:04:00,64.552,64.562,64.552,64.557,11200000.0
2009-12-24 06:05:00,64.55,64.559,64.548,64.559,9600000.0
2009-12-24 06:06:00,64.527,64.561,64.527,64.547,17600000.0
2009-12-24 06:07:00,64.561,64.561,64.55,64.556,12800000.0
2009-12-24 06:08:00,64.48,64.581,64.48,64.558,9600000.0
2009-12-24 06:09:00,64.554,64.561,64.554,64.561,11200000.0
2009-12-24 06:10:00,64.539,64.549,64.539,64.549,8000000.0
2009-12-24 06:11:00,64.551,64.552,64.524,64.524,9600000.0
2009-12-24 06:12:00,64.549,64.549,64.537,64.538,12800000.0
2009-12-24 06:13:00,64.539,64.539,64.523,64.529,8000000.0
2009-12-24 06:14:00,64.484,64.522,64.484,64.522,14400000.0
2009-12-24 06:15:00,64.507,64.526,64.507,64.526,9600000.0
2009-12-24 06:16:00,64.532,64.535,64.516,64.519,11200000.0
2009-12-24 06:17:00,64.536,64.546,64.536,64.543,9600000.0
2009-12-24 06:18:00,64.503,64.536,64.503,64.536,13800000.0
2009-12-24 06:19:00,64.537,64.538,64.529,64.529,12800000.0
2009-12-24 06:20:00,64.534,64.534,64.524,64.532,9600000.0
2009-12-24 06:21:00,64.533,64.533,64.525,64.528,8000000.0
2009-12-24 06:22:00,64.529,64.533,64.519,64.519,11200000.0
2009-12-24 06:23:00,64.516,64.516,64.501,64.502,17600000.0
2009-12-24 06:24:00,64.502,64.511,64.502,64.509,11200000.0
2009-12-24 06:25:00,64.515,64.523,64.515,64.523,9600000.0
2009-12-24 06:26:00,64.527,64.527,64.517,64.517,11200000.0
2009-12-24 06:27:00,64.518,64.527,64.514,64.527,11200000.0
2009-12-24 06:28:00,64.533,64.536,64.53,64.535,11200000.0
2009-12-24 06:29:00,64.539,64.544,64.535,64.541,12800000.0
2009-12-24 06:30:00,64.536,64.548,64.529,64.529,9600000.0
2009-12-24 06:31:00,64.552,64.553,64.534,64.539,12800000.0
2009-12-24 06:32:00,64.56,64.565,64.553,64.565,11200000.0
2009-12-24 06:33:00,64.555,64.555,64.54,64.547,17600000.0
2009-12-24 06:34:00,64.549,64.549,64.535,64.545,11200000.0
2009-12-24 06:35:00,64.56,64.563,64.558,64.562,9600000.0
2009-12-24 06:36:00,64.56,64.56,64.536,64.54,17600000.0
2009-12-24 06:37:00,64.54,64.546,64.54,64.543,12800000.0
2009-12-24 06:38:00,64.52,64.538,64.52,64.525,11200000.0
2009-12-24 06:39:00,64.52,64.529,64.52,64.529,9600000.0
2009-12-24 06:40:00,64.525,64.531,64.521,64.521,12800000.0
2009-12-24 06:41:00,64.503,64.521,64.503,64.519,12800000.0
2009-12-24 06:42:00,64.508,64.513,64.496,64.496,12800000.0
2009-12-24 06:43:00,64.486,64.486,64.468,64.471,8000000.0
2009-12-24 06:44:00,64.476,64.489,64.469,64.482,17600000.0
2009-12-24 06:45:00,64.481,64.481,64.462,64.462,12800000.0
2009-12-24 06:46:00,64.45,64.471,64.45,64.457,11200000.0
2009-12-24 06:47:00,64.469,64.471,64.455,64.468,12800000.0
2009-12-24 06:48:00,64.467,64.475,64.457,64.475,12800000.0
2009-12-24 06:49:00,64.465,64.477,64.451,64.476,12800000.0
2009-12-24 06:50:00,64.469,64.479,64.469,64.477,12800000.0
2009-12-24 06:51:00,64.483,64.487,64.471,64.481,11200000.0
2009-12-24 06:52:00,64.483,64.483,64.471,64.475,12800000.0
2009-12-24 06:53:00,64.48,64.484,64.471,64.471,8000000.0
2009-12-24 06:54:00,64.477,64.479,64.475,64.478,14400000.0
2009-12-24 06:55:00,64.483,64.485,64.466,64.466,10600000.0
2009-12-24 06:56:00,64.445,64.475,64.445,64.465,12800000.0
2009-12-24 06:57:00,64.474,64.474,64.456,64.458,9600000.0
2009-12-24 06:58:00,64.462,64.471,64.458,64.458,17600000.0
2009-12-24 06:59:00,64.473,64.475,64.451,64.464,12800000.0
2009-12-24 07:00:00,64.478,64.481,64.391,64.467,14400000.0
2009-12-24 07:01:00,64.457,64.472,64.425,64.425,17600000.0
2009-12-24 07:02:00,64.459,64.462,64.449,64.449,11200000.0
2009-12-24 07:03:00,64.467,64.483,64.467,64.483,11200000.0
2009-12-24 07:04:00,64.486,64.501,64.486,64.501,11200000.0
2009-12-24 07:05:00,64.503,64.503,64.493,64.496,8000000.0
2009-12-24 07:06:00,64.494,64.496,64.488,64.488,12800000.0
2009-12-24 07:07:00,64.492,64.492,64.488,64.491,11200000.0
2009-12-24 07:08:00,64.477,64.489,64.474,64.489,11200000.0
2009-12-24 07:09:00,64.483,64.485,64.476,64.485,12800000.0
2009-12-24 07:10:00,64.488,64.489,64.474,64.488,11200000.0
2009-12-24 07:11:00,64.486,64.49,64.462,64.462,12800000.0
2009-12-24 07:12:00,64.463,64.49,64.463,64.49,11200000.0
2009-12-24 07:13:00,64.475,64.492,64.472,64.492,9600000.0
2009-12-24 07:14:00,64.451,64.487,64.451,64.487,9600000.0
2009-12-24 07:15:00,64.474,64.485,64.474,64.485,11200000.0
2009-12-24 07:16:00,64.484,64.492,64.482,64.492,12800000.0
2009-12-24 07:17:00,64.501,64.501,64.482,64.496,12800000.0
2009-12-24 07:18:00,64.496,64.496,64.483,64.484,8000000.0
2009-12-24 07:19:00,64.488,64.488,64.479,64.485,12800000.0
2009-12-24 07:20:00,64.484,64.488,64.481,64.481,9600000.0
2009-12-24 07:21:00,64.478,64.491,64.478,64.48,12800000.0
2009-12-24 07:22:00,64.484,64.489,64.484,64.488,11200000.0
2009-12-24 07:23:00,64.489,64.489,64.478,64.487,11200000.0
2009-12-24 07:24:00,64.485,64.485,64.468,64.468,9600000.0
2009-12-24 07:25:00,64.481,64.492,64.474,64.486,9600000.0
2009-12-24 07:26:00,64.461,64.482,64.458,64.482,16000000.0
2009-12-24 07:27:00,64.485,64.49,64.469,64.469,8000000.0
2009-12-24 07:28:00,64.482,64.482,64.469,64.477,12800000.0
2009-12-24 07:29:00,64.49,64.497,64.487,64.487,14400000.0
2009-12-24 07:30:00,64.506,64.517,64.497,64.517,12800000.0
2009-12-24 07:31:00,64.515,64.522,64.51,64.51,17600000.0
2009-12-24 07:32:00,64.511,64.511,64.499,64.499,12800000.0
2009-12-24 07:33:00,64.505,64.505,64.495,64.497,9600000.0
2009-12-24 07:34:00,64.469,64.491,64.469,64.487,12800000.0
2009-12-24 07:35:00,64.492,64.496,64.486,64.486,8000000.0
2009-12-24 07:36:00,64.482,64.486,64.479,64.486,9600000.0
2009-12-24 07:37:00,64.48,64.486,64.479,64.479,8000000.0
2009-12-24 07:38:00,64.482,64.483,64.47,64.473,11200000.0
2009-12-24 07:39:00,64.475,64.483,64.475,64.483,11200000.0
2009-12-24 07:40:00,64.484,64.486,64.481,64.483,9600000.0
2009-12-24 07:41:00,64.477,64.477,64.464,64.464,12800000.0
2009-12-24 07:42:00,64.469,64.472,64.459,64.459,12800000.0
2009-12-24 07:43:00,64.447,64.447,64.438,64.439,12800000.0
2009-12-24 07:44:00,64.42,64.435,64.42,64.431,11200000.0
2009-12-24 07:45:00,64.454,64.454,64.441,64.445,12800000.0
2009-12-24 07:46:00,64.445,64.453,64.438,64.438,17600000.0
2009-12-24 07:47:00,64.44,64.447,64.433,64.433,14400000.0
2009-12-24 07:48:00,64.429,64.434,64.423,64.434,8000000.0
2009-12-24 07:49:00,64.435,64.435,64.409,64.409,17600000.0
2009-12-24 07:50:00,64.43,64.43,64.42,64.429,8000000.0
2009-12-24 07:51:00,64.433,64.44,64.427,64.44,12800000.0
2009-12-24 07:52:00,64.438,64.445,64.433,64.439,16000000.0
2009-12-24 07:53:00,64.437,64.445,64.437,64.442,11200000.0
2009-12-24 07:54:00,64.447,64.458,64.446,64.457,12800000.0
2009-12-24 07:55:00,64.463,64.474,64.454,64.47,8000000.0
2009-12-24 07:56:00,64.48,64.48,64.467,64.467,8000000.0
2009-12-24 07:57:00,64.46,64.471,64.46,64.464,9600000.0
2009-12-24 07:58:00,64.454,64.465,64.454,64.461,11200000.0
2009-12-24 07:59:00,64.464,64.466,64.46,64.464,12800000.0
2009-12-24 08:00:00,64.472,64.491,64.459,64.491,8000000.0
2009-12-24 08:01:00,64.493,64.493,64.484,64.487,8000000.0
2009-12-24 08:02:00,64.49,64.493,64.483,64.492,8000000.0
2009-12-24 08:03:00,64.494,64.495,64.487,64.489,11200000.0
2009-12-24 08:04:00,64.491,64.506,64.488,64.493,11600000.0
2009-12-24 08:05:00,64.496,64.502,64.495,64.5,14400000.0
2009-12-24 08:06:00,64.506,64.514,64.506,64.512,9600000.0
2009-12-24 08:07:00,64.529,64.538,64.528,64.538,8000000.0
2009-12-24 08:08:00,64.532,64.532,64.515,64.519,12800000.0
2009-12-24 08:09:00,64.506,64.526,64.506,64.526,12800000.0
2009-12-24 08:10:00,64.509,64.53,64.5,64.53,12800000.0
2009-12-24 08:11:00,64.531,64.535,64.513,64.518,11200000.0
2009-12-24 08:12:00,64.504,64.509,64.495,64.5,16000000.0
2009-12-24 08:13:00,64.503,64.509,64.503,64.505,6400000.0
2009-12-24 08:14:00,64.499,64.499,64.483,64.483,9000000.0
2009-12-24 08:15:00,64.486,64.499,64.477,64.489,16000000.0
2009-12-24 08:16:00,64.5,64.51,64.5,64.51,11200000.0
2009-12-24 08:17:00,64.513,64.518,64.509,64.518,12800000.0
2009-12-24 08:18:00,64.518,64.518,64.492,64.492,12800000.0
2009-12-24 08:19:00,64.462,64.473,64.458,64.464,9600000.0
2009-12-24 08:20:00,64.47,64.483,64.469,64.469,11200000.0
2009-12-24 08:21:00,64.473,64.473,64.461,64.463,9600000.0
2009-12-24 08:22:00,64.471,64.475,64.46,64.462,11200000.0
2009-12-24 08:23:00,64.462,64.468,64.462,64.468,11200000.0
2009-12-24 08:24:00,64.466,64.466,64.439,64.439,8000000.0
2009-12-24 08:25:00,64.44,64.447,64.439,64.439,9600000.0
2009-12-24 08:26:00,64.428,64.438,64.428,64.437,12800000.0
2009-12-24 08:27:00,64.442,64.444,64.425,64.444,8000000.0
2009-12-24 08:28:00,64.449,64.449,64.429,64.43,9600000.0
2009-12-24 08:29:00,64.433,64.441,64.433,64.441,8400000.0
2009-12-24 08:30:00,64.444,64.455,64.442,64.455,11200000.0
2009-12-24 08:31:00,64.441,64.452,64.441,64.451,12800000.0
2009-12-24 08:32:00,64.44,64.459,64.44,64.459,11600000.0
2009-12-24 08:33:00,64.462,64.467,64.46,64.46,11200000.0
2009-12-24 08:34:00,64.466,64.468,64.459,64.467,16000000.0
2009-12-24 08:35:00,64.462,64.462,64.446,64.452,10000000.0
2009-12-24 08:36:00,64.473,64.48,64.473,64.477,9600000.0
2009-12-24 08:37:00,64.493,64.493,64.484,64.487,9600000.0
2009-12-24 08:38:00,64.48,64.484,64.471,64.48,16000000.0
2009-12-24 08:39:00,64.471,64.479,64.467,64.468,14400000.0
2009-12-24 08:40:00,64.463,64.463,64.452,64.452,9600000.0
2009-12-24 08:41:00,64.447,64.455,64.435,64.435,17600000.0
2009-12-24 08:42:00,64.464,64.466,64.457,64.466,12800000.0
2009-12-24 08:43:00,64.468,64.476,64.465,64.467,12800000.0
2009-12-24 08:44:00,64.464,64.464,64.456,64.456,12800000.0
2009-12-24 08:45:00,64.45,64.456,64.439,64.443,9600000.0
2009-12-24 08:46:00,64.429,64.435,64.429,64.431,11200000.0
2009-12-24 08:47:00,64.413,64.425,64.41,64.425,11200000.0
2009-12-24 08:48:00,64.426,64.429,64.408,64.411,14400000.0
2009-12-24 08:49:00,64.423,64.424,64.402,64.403,17600000.0
2009-12-24 08:50:00,64.402,64.407,64.395,64.4,12800000.0
2009-12-24 08:51:00,64.402,64.406,64.394,64.4,9600000.0
2009-12-24 08:52:00,64.406,64.409,64.403,64.409,9600000.0
2009-12-24 08:53:00,64.402,64.411,64.402,64.409,16000000.0
2009-12-24 08:54:00,64.387,64.402,64.385,64.397,14400000.0
2009-12-24 08:55:00,64.406,64.407,64.395,64.395,9600000.0
2009-12-24 08:56:00,64.405,64.405,64.395,64.399,12800000.0
2009-12-24 08:57:00,64.379,64.381,64.369,64.369,11200000.0
2009-12-24 08:58:00,64.366,64.392,64.365,64.378,12800000.0
2009-12-24 08:59:00,64.401,64.401,64.394,64.394,8000000.0
2009-12-24 09:00:00,64.365,64.393,64.365,64.393,8000000.0
2009-12-24 09:01:00,64.403,64.409,64.399,64.404,11200000.0
2009-12-24 09:02:00,64.399,64.415,64.399,64.407,9600000.0
2009-12-24 09:03:00,64.404,64.406,64.384,64.406,16000000.0
2009-12-24 09:04:00,64.407,64.409,64.4,64.407,10600000.0
2009-12-24 09:05:00,64.407,64.417,64.407,64.41,11200000.0
2009-12-24 09:06:00,64.416,64.422,64.407,64.422,12800000.0
2009-12-24 09:07:00,64.427,64.431,64.423,64.43,9600000.0
2009-12-24 09:08:00,64.43,64.435,64.424,64.435,12800000.0
2009-12-24 09:09:00,64.435,64.436,64.417,64.425,9600000.0
2009-12-24 09:10:00,64.427,64.429,64.426,64.429,12800000.0
2009-12-24 09:11:00,64.435,64.438,64.429,64.435,12800000.0
2009-12-24 09:12:00,64.383,64.426,64.383,64.426,12800000.0
2009-12-24 09:13:00,64.428,64.43,64.419,64.419,9600000.0
2009-12-24 09:14:00,64.418,64.419,64.412,64.418,11200000.0
2009-12-24 09:15:00,64.404,64.405,64.392,64.395,11200000.0
2009-12-24 09:16:00,64.387,64.387,64.373,64.373,12800000.0
2009-12-24 09:17:00,64.374,64.374,64.371,64.371,8000000.0
2009-12-24 09:18:00,64.379,64.382,64.376,64.377,14400000.0
2009-12-24 09:19:00,64.375,64.375,64.364,64.373,12800000.0
2009-12-24 09:20:00,64.382,64.384,64.375,64.376,16000000.0
2009-12-24 09:21:00,64.361,64.371,64.361,64.369,11200000.0
2009-12-24 09:22:00,64.371,64.377,64.356,64.356,17600000.0
2009-12-24 09:23:00,64.357,64.363,64.356,64.363,12800000.0
2009-12-24 09:24:00,64.373,64.384,64.369,64.384,12800000.0
2009-12-24 09:25:00,64.38,64.38,64.372,64.372,9600000.0
2009-12-24 09:26:00,64.37,64.377,64.36,64.364,11200000.0
2009-12-24 09:27:00,64.361,64.368,64.352,64.352,11200000.0
2009-12-24 09:28:00,64.337,64.35,64.336,64.35,12800000.0
2009-12-24 09:29:00,64.354,64.358,64.351,64.351,11200000.0
2009-12-24 09:30:00,64.353,64.356,64.35,64.35,12800000.0
2009-12-24 09:31:00,64.358,64.362,64.35,64.35,9600000.0
2009-12-24 09:32:00,64.352,64.363,64.344,64.345,14400000.0
2009-12-24 09:33:00,64.358,64.373,64.358,64.373,12800000.0
2009-12-24 09:34:00,64.37,64.374,64.37,64.371,11200000.0
2009-12-24 09:35:00,64.359,64.371,64.359,64.371,12800000.0
2009-12-24 09:36:00,64.371,64.383,64.365,64.383,16400000.0
2009-12-24 09:37:00,64.321,64.388,64.321,64.386,8000000.0
2009-12-24 09:38:00,64.389,64.389,64.376,64.381,11200000.0
2009-12-24 09:39:00,64.376,64.381,64.371,64.371,12800000.0
2009-12-24 09:40:00,64.363,64.369,64.363,64.369,7400000.0
2009-12-24 09:41:00,64.367,64.373,64.348,64.348,11200000.0
2009-12-24 09:42:00,64.378,64.386,64.376,64.386,11200000.0
2009-12-24 09:43:00,64.385,64.39,64.38,64.38,12800000.0
2009-12-24 09:44:00,64.381,64.392,64.381,64.385,8000000.0
2009-12-24 09:45:00,64.403,64.41,64.396,64.396,12800000.0
2009-12-24 09:46:00,64.391,64.407,64.386,64.386,11200000.0
2009-12-24 09:47:00,64.41,64.422,64.41,64.422,9600000.0
2009-12-24 09:48:00,64.427,64.427,64.411,64.418,11200000.0
2009-12-24 09:49:00,64.419,64.424,64.409,64.413,12800000.0
2009-12-24 09:50:00,64.399,64.418,64.399,64.412,8000000.0
2009-12-24 09:51:00,64.416,64.426,64.415,64.424,16000000.0
2009-12-24 09:52:00,64.427,64.435,64.42,64.435,11200000.0
2009-12-24 09:53:00,64.416,64.43,64.416,64.423,12800000.0
2009-12-24 09:54:00,64.428,64.43,64.407,64.407,17600000.0
2009-12-24 09:55:00,64.395,64.399,64.387,64.387,11200000.0
2009-12-24 09:56:00,64.355,64.384,64.355,64.384,12800000.0
2009-12-24 09:57:00,64.373,64.387,64.362,64.376,14400000.0
2009-12-24 09:58:00,64.291,64.389,64.291,64.389,9600000.0
2009-12-24 09:59:00,64.403,64.403,64.394,64.396,17600000.0
2009-12-24 10:00:00,64.397,64.4,64.384,64.4,11200000.0
2009-12-24 10:01:00,64.412,64.422,64.412,64.417,12800000.0
2009-12-24 10:02:00,64.415,64.421,64.415,64.415,9600000.0
2009-12-24 10:03:00,64.418,64.428,64.416,64.416,11200000.0
2009-12-24 10:04:00,64.433,64.433,64.43,64.43,8000000.0
2009-12-24 10:05:00,64.415,64.44,64.415,64.44,8000000.0
2009-12-24 10:06:00,64.435,64.442,64.433,64.439,8000000.0
2009-12-24 10:07:00,64.429,64.434,64.403,64.41,12800000.0
2009-12-24 10:08:00,64.443,64.445,64.433,64.439,11200000.0
2009-12-24 10:09:00,64.428,64.433,64.42,64.43,12800000.0
2009-12-24 10:10:00,64.445,64.445,64.433,64.434,11200000.0
2009-12-24 10:11:00,64.425,64.425,64.415,64.421,11200000.0
2009-12-24 10:12:00,64.419,64.422,64.406,64.422,12800000.0
2009-12-24 10:13:00,64.42,64.423,64.409,64.412,12800000.0
2009-12-24 10:14:00,64.413,64.419,64.413,64.414,11200000.0
2009-12-24 10:15:00,64.416,64.42,64.411,64.42,12800000.0
2009-12-24 10:16:00,64.382,64.407,64.382,64.402,8000000.0
2009-12-24 10:17:00,64.411,64.411,64.397,64.397,11200000.0
2009-12-24 10:18:00,64.393,64.394,64.371,64.394,11200000.0
2009-12-24 10:19:00,64.375,64.375,64.365,64.371,11200000.0
2009-12-24 10:20:00,64.373,64.383,64.372,64.377,17600000.0
2009-12-24 10:21:00,64.381,64.385,64.372,64.384,8000000.0
2009-12-24 10:22:00,64.383,64.383,64.372,64.372,9600000.0
2009-12-24 10:23:00,64.371,64.372,64.361,64.365,11200000.0
2009-12-24 10:24:00,64.354,64.376,64.354,64.374,12800000.0
2009-12-24 10:25:00,64.38,64.38,64.361,64.361,11200000.0
2009-12-24 10:26:00,64.322,64.349,64.322,64.342,12800000.0
2009-12-24 10:27:00,64.358,64.36,64.352,64.358,11200000.0
2009-12-24 10:28:00,64.356,64.367,64.356,64.367,9600000.0
2009-12-24 10:29:00,64.362,64.376,64.362,64.376,11200000.0
2009-12-24 10:30:00,64.369,64.372,64.354,64.364,12800000.0
2009-12-24 10:31:00,64.375,64.38,64.366,64.376,12800000.0
2009-12-24 10:32:00,64.343,64.378,64.343,64.372,17600000.0
2009-12-24 10:33:00,64.363,64.367,64.36,64.36,11200000.0
2009-12-24 10:34:00,64.365,64.365,64.35,64.359,11200000.0
2009-12-24 10:35:00,64.357,64.367,64.357,64.358,11200000.0
2009-12-24 10:36:00,64.363,64.367,64.361,64.367,8000000.0
2009-12-24 10:37:00,64.372,64.381,64.285,64.381,11200000.0
2009-12-24 10:38:00,64.371,64.376,64.369,64.369,8000000.0
2009-12-24 10:39:00,64.391,64.403,64.39,64.396,11200000.0
2009-12-24 10:40:00,64.394,64.407,64.392,64.399,8400000.0
2009-12-24 10:41:00,64.413,64.413,64.406,64.41,9600000.0
2009-12-24 10:42:00,64.41,64.411,64.399,64.41,11200000.0
2009-12-24 10:43:00,64.408,64.42,64.408,64.414,11200000.0
2009-12-24 10:44:00,64.43,64.439,64.43,64.436,12800000.0
2009-12-24 10:45:00,64.434,64.441,64.432,64.441,8000000.0
2009-12-24 10:46:00,64.439,64.448,64.439,64.448,12800000.0
2009-12-24 10:47:00,64.447,64.461,64.431,64.461,12800000.0
2009-12-24 10:48:00,64.447,64.447,64.429,64.436,12800000.0
2009-12-24 10:49:00,64.437,64.442,64.43,64.442,11600000.0
2009-12-24 10:50:00,64.427,64.435,64.422,64.427,8000000.0
2009-12-24 10:51:00,64.427,64.437,64.427,64.427,17600000.0
2009-12-24 10:52:00,64.442,64.442,64.433,64.434,11200000.0
2009-12-24 10:53:00,64.436,64.441,64.423,64.436,11200000.0
2009-12-24 10:54:00,64.417,64.435,64.415,64.433,18000000.0
2009-12-24 10:55:00,64.436,64.439,64.427,64.435,11200000.0
2009-12-24 10:56:00,64.435,64.443,64.435,64.443,8000000.0
2009-12-24 10:57:00,64.45,64.45,64.437,64.437,8000000.0
2009-12-24 10:58:00,64.423,64.43,64.335,64.418,12800000.0
2009-12-24 10:59:00,64.411,64.411,64.394,64.394,11200000.0
2009-12-24 11:00:00,64.419,64.448,64.419,64.43,12800000.0
2009-12-24 11:01:00,64.418,64.421,64.412,64.412,12800000.0
2009-12-24 11:02:00,64.41,64.413,64.409,64.411,9600000.0
2009-12-24 11:03:00,64.41,64.427,64.407,64.407,12800000.0
2009-12-24 11:04:00,64.409,64.421,64.409,64.416,8000000.0
2009-12-24 11:05:00,64.42,64.42,64.414,64.417,9600000.0
2009-12-24 11:06:00,64.41,64.41,64.4,64.407,8000000.0
2009-12-24 11:07:00,64.411,64.417,64.411,64.417,3200000.0
2009-12-24 11:08:00,64.309,64.394,64.309,64.394,8000000.0
2009-12-24 11:09:00,64.417,64.424,64.412,64.42,17600000.0
2009-12-24 11:10:00,64.415,64.418,64.406,64.411,11200000.0
2009-12-24 11:11:00,64.414,64.428,64.411,64.428,11200000.0
2009-12-24 11:12:00,64.423,64.423,64.401,64.409,17600000.0
2009-12-24 11:13:00,64.407,64.415,64.392,64.403,14400000.0
2009-12-24 11:14:00,64.41,64.412,64.407,64.41,11200000.0
2009-12-24 11:15:00,64.397,64.406,64.393,64.401,11200000.0
2009-12-24 11:16:00,64.381,64.394,64.378,64.378,12800000.0
2009-12-24 11:17:00,64.395,64.4,64.395,64.396,9600000.0
2009-12-24 11:18:00,64.396,64.401,64.388,64.401,12800000.0
2009-12-24 11:19:00,64.394,64.394,64.376,64.376,8000000.0
2009-12-24 11:20:00,64.362,64.377,64.362,64.369,12800000.0
2009-12-24 11:21:00,64.37,64.37,64.361,64.365,9600000.0
2009-12-24 11:22:00,64.347,64.357,64.347,64.349,12800000.0
2009-12-24 11:23:00,64.378,64.378,64.364,64.364,11200000.0
2009-12-24 11:24:00,64.367,64.367,64.342,64.35,12800000.0
2009-12-24 11:25:00,64.352,64.368,64.342,64.368,17600000.0
2009-12-24 11:26:00,64.37,64.378,64.366,64.378,9600000.0
2009-12-24 11:27:00,64.384,64.391,64.373,64.391,8000000.0
2009-12-24 11:28:00,64.389,64.395,64.389,64.394,14400000.0
2009-12-24 11:29:00,64.374,64.375,64.368,64.374,12800000.0
2009-12-24 11:30:00,64.384,64.388,64.376,64.38,14400000.0
2009-12-24 11:31:00,64.382,64.389,64.376,64.378,11200000.0
2009-12-24 11:32:00,64.385,64.394,64.384,64.389,17600000.0
2009-12-24 11:33:00,64.391,64.402,64.389,64.389,12800000.0
2009-12-24 11:34:00,64.4,64.409,64.395,64.405,12800000.0
2009-12-24 11:35:00,64.418,64.423,64.409,64.409,11200000.0
2009-12-24 11:36:00,64.414,64.417,64.411,64.417,12800000.0
2009-12-24 11:37:00,64.408,64.421,64.408,64.411,9600000.0
2009-12-24 11:38:00,64.412,64.432,64.412,64.432,11200000.0
2009-12-24 11:39:00,64.43,64.43,64.409,64.416,11200000.0
2009-12-24 11:40:00,64.413,64.431,64.413,64.431,11200000.0
2009-12-24 11:41:00,64.419,64.419,64.392,64.394,12800000.0
2009-12-24 11:42:00,64.428,64.43,64.414,64.423,17600000.0
2009-12-24 11:43:00,64.425,64.469,64.408,64.469,11200000.0
2009-12-24 11:44:00,64.483,64.485,64.479,64.479,11200000.0
2009-12-24 11:45:00,64.464,64.469,64.458,64.458,9600000.0
2009-12-24 11:46:00,64.444,64.456,64.444,64.455,11200000.0
2009-12-24 11:47:00,64.453,64.469,64.445,64.469,9600000.0
2009-12-24 11:48:00,64.466,64.499,64.453,64.499,11200000.0
2009-12-24 11:49:00,64.493,64.495,64.479,64.479,9600000.0
2009-12-24 11:50:00,64.473,64.473,64.445,64.445,17600000.0
2009-12-24 11:51:00,64.434,64.441,64.433,64.438,11200000.0
2009-12-24 11:52:00,64.414,64.432,64.414,64.43,11200000.0
2009-12-24 11:53:00,64.441,64.441,64.422,64.43,16000000.0
2009-12-24 11:54:00,64.414,64.427,64.413,64.427,9600000.0
2009-12-24 11:55:00,64.425,64.427,64.419,64.419,8000000.0
2009-12-24 11:56:00,64.395,64.419,64.395,64.409,12800000.0
2009-12-24 11:57:00,64.408,64.414,64.404,64.406,17600000.0
2009-12-24 11:58:00,64.419,64.429,64.418,64.418,11200000.0
2009-12-24 11:59:00,64.413,64.438,64.413,64.438,11200000.0
2009-12-24 12:00:00,64.439,64.456,64.439,64.456,11200000.0
2009-12-24 12:01:00,64.486,64.491,64.483,64.484,11200000.0
2009-12-24 12:02:00,64.483,64.495,64.483,64.493,12800000.0
2009-12-24 12:03:00,64.499,64.505,64.499,64.505,8000000.0
2009-12-24 12:04:00,64.499,64.499,64.484,64.493,17600000.0
2009-12-24 12:05:00,64.484,64.485,64.48,64.48,8000000.0
2009-12-24 12:06:00,64.491,64.493,64.485,64.487,12800000.0
2009-12-24 12:07:00,64.5,64.502,64.493,64.498,11200000.0
2009-12-24 12:08:00,64.5,64.513,64.5,64.508,11200000.0
2009-12-24 12:09:00,64.497,64.507,64.497,64.504,14400000.0
2009-12-24 12:10:00,64.51,64.517,64.489,64.489,11200000.0
2009-12-24 12:11:00,64.479,64.49,64.479,64.488,12800000.0
2009-12-24 12:12:00,64.5,64.503,64.495,64.503,11200000.0
2009-12-24 12:13:00,64.504,64.504,64.494,64.502,11200000.0
2009-12-24 12:14:00,64.496,64.496,64.479,64.479,8000000.0
2009-12-24 12:15:00,64.496,64.496,64.487,64.491,16000000.0
2009-12-24 12:16:00,64.479,64.5,64.479,64.488,12800000.0
2009-12-24 12:17:00,64.518,64.526,64.515,64.526,8000000.0
2009-12-24 12:18:00,64.484,64.507,64.484,64.507,9600000.0
2009-12-24 12:19:00,64.538,64.547,64.527,64.547,12800000.0
2009-12-24 12:20:00,64.55,64.555,64.542,64.543,8000000.0
2009-12-24 12:21:00,64.543,64.543,64.521,64.524,16000000.0
2009-12-24 12:22:00,64.514,64.518,64.509,64.511,9600000.0
2009-12-24 12:23:00,64.508,64.508,64.491,64.498,14800000.0
2009-12-24 12:24:00,64.507,64.507,64.496,64.496,8000000.0
2009-12-24 12:25:00,64.5,64.503,64.492,64.503,12800000.0
2009-12-24 12:26:00,64.498,64.513,64.491,64.492,11200000.0
2009-12-24 12:27:00,64.491,64.499,64.491,64.499,11200000.0
2009-12-24 12:28:00,64.473,64.487,64.473,64.481,12800000.0
2009-12-24 12:29:00,64.492,64.514,64.492,64.514,17600000.0
2009-12-24 12:30:00,64.519,64.519,64.507,64.507,9600000.0
2009-12-24 12:31:00,64.511,64.52,64.501,64.52,11200000.0
2009-12-24 12:32:00,64.522,64.525,64.518,64.525,12800000.0
2009-12-24 12:33:00,64.519,64.533,64.517,64.523,17600000.0
2009-12-24 12:34:00,64.499,64.522,64.499,64.522,8000000.0
2009-12-24 12:35:00,64.516,64.516,64.491,64.491,11200000.0
2009-12-24 12:36:00,64.523,64.527,64.518,64.526,11200000.0
2009-12-24 12:37:00,64.518,64.525,64.513,64.522,11200000.0
2009-12-24 12:38:00,64.53,64.533,64.441,64.527,17600000.0
2009-12-24 12:39:00,64.529,64.529,64.516,64.517,8000000.0
2009-12-24 12:40:00,64.516,64.517,64.496,64.511,16000000.0
2009-12-24 12:41:00,64.509,64.513,64.489,64.489,12200000.0
2009-12-24 12:42:00,64.49,64.497,64.49,64.495,8000000.0
2009-12-24 12:43:00,64.496,64.496,64.483,64.487,12800000.0
2009-12-24 12:44:00,64.48,64.48,64.464,64.476,8000000.0
2009-12-24 12:45:00,64.478,64.478,64.471,64.471,8000000.0
2009-12-24 12:46:00,64.482,64.488,64.481,64.488,12800000.0
2009-12-24 12:47:00,64.491,64.491,64.474,64.474,9600000.0
2009-12-24 12:48:00,64.49,64.493,64.487,64.487,11200000.0
2009-12-24 12:49:00,64.494,64.5,64.49,64.492,9600000.0
2009-12-24 12:50:00,64.506,64.532,64.506,64.532,14400000.0
2009-12-24 12:51:00,64.519,64.52,64.51,64.51,11200000.0
2009-12-24 12:52:00,64.513,64.522,64.512,64.514,11200000.0
2009-12-24 12:53:00,64.52,64.535,64.52,64.527,11200000.0
2009-12-24 12:54:00,64.538,64.538,64.524,64.528,12800000.0
2009-12-24 12:55:00,64.521,64.526,64.519,64.523,13800000.0
2009-12-24 12:56:00,64.53,64.534,64.526,64.526,9600000.0
2009-12-24 12:57:00,64.528,64.528,64.516,64.516,8000000.0
2009-12-24 12:58:00,64.509,64.515,64.509,64.515,9600000.0
2009-12-24 12:59:00,64.515,64.531,64.515,64.531,16000000.0
2009-12-24 13:00:00,64.529,64.536,64.526,64.536,8000000.0
2009-12-24 13:01:00,64.536,64.543,64.534,64.543,8000000.0
2009-12-24 13:02:00,64.549,64.551,64.545,64.545,12800000.0
2009-12-24 13:03:00,64.544,64.544,64.533,64.537,8000000.0
2009-12-24 13:04:00,64.539,64.544,64.535,64.544,16000000.0
2009-12-24 13:05:00,64.544,64.552,64.538,64.545,12800000.0
2009-12-24 13:06:00,64.541,64.543,64.539,64.541,8000000.0
2009-12-24 13:07:00,64.544,64.551,64.54,64.544,14400000.0
2009-12-24 13:08:00,64.519,64.527,64.51,64.522,16000000.0
2009-12-24 13:09:00,64.528,64.535,64.524,64.532,8000000.0
2009-12-24 13:10:00,64.53,64.53,64.517,64.518,9600000.0
2009-12-24 13:11:00,64.514,64.514,64.492,64.492,11200000.0
2009-12-24 13:12:00,64.521,64.521,64.511,64.511,9600000.0
2009-12-24 13:13:00,64.495,64.498,64.494,64.496,8000000.0
2009-12-24 13:14:00,64.518,64.519,64.513,64.513,8000000.0
2009-12-24 13:15:00,64.51,64.523,64.509,64.523,8000000.0
2009-12-24 13:16:00,64.547,64.549,64.524,64.524,7400000.0
2009-12-24 13:17:00,64.504,64.514,64.503,64.514,12800000.0
2009-12-24 13:18:00,64.527,64.531,64.51,64.531,17600000.0
2009-12-24 13:19:00,64.514,64.521,64.508,64.515,14400000.0
2009-12-24 13:20:00,64.514,64.514,64.5,64.5,8400000.0
2009-12-24 13:21:00,64.508,64.519,64.5,64.519,11200000.0
2009-12-24 13:22:00,64.513,64.515,64.505,64.507,13200000.0
2009-12-24 13:23:00,64.502,64.508,64.5,64.508,8000000.0
2009-12-24 13:24:00,64.531,64.531,64.524,64.525,11200000.0
2009-12-24 13:25:00,64.508,64.515,64.505,64.505,17600000.0
2009-12-24 13:26:00,64.484,64.495,64.484,64.486,10000000.0
2009-12-24 13:27:00,64.499,64.505,64.489,64.505,9600000.0
2009-12-24 13:28:00,64.516,64.536,64.43,64.536,16000000.0
2009-12-24 13:29:00,64.416,64.509,64.416,64.509,11200000.0
2009-12-24 13:30:00,64.529,64.539,64.529,64.537,8000000.0
2009-12-24 13:31:00,64.539,64.552,64.539,64.551,8000000.0
2009-12-24 13:32:00,64.522,64.54,64.522,64.53,11200000.0
2009-12-24 13:33:00,64.549,64.553,64.542,64.542,19200000.0
2009-12-24 13:34:00,64.536,64.538,64.536,64.536,8000000.0
2009-12-24 13:35:00,64.535,64.535,64.528,64.528,36800000.0
2009-12-24 13:36:00,64.529,64.543,64.529,64.542,17600000.0
2009-12-24 13:37:00,64.534,64.534,64.524,64.524,14800000.0
2009-12-24 13:38:00,64.52,64.52,64.509,64.512,33600000.0
2009-12-24 13:39:00,64.52,64.523,64.514,64.523,16000000.0
2009-12-24 13:40:00,64.496,64.516,64.496,64.504,39400000.0
2009-12-24 13:41:00,64.521,64.521,64.515,64.517,16000000.0
2009-12-24 13:42:00,64.502,64.509,64.497,64.497,11200000.0
2009-12-24 13:43:00,64.5,64.506,64.496,64.506,27200000.0
2009-12-24 13:44:00,64.51,64.512,64.496,64.507,33600000.0
2009-12-24 13:45:00,64.506,64.506,64.49,64.49,20800000.0
2009-12-24 13:46:00,64.492,64.499,64.489,64.489,24000000.0
2009-12-24 13:47:00,64.484,64.499,64.484,64.496,12800000.0
2009-12-24 13:48:00,64.5,64.515,64.5,64.515,12800000.0
2009-12-24 13:49:00,64.526,64.526,64.522,64.523,18000000.0
2009-12-24 13:50:00,64.518,64.518,64.496,64.502,9600000.0
2009-12-24 13:51:00,64.495,64.495,64.485,64.488,24000000.0
2009-12-24 13:52:00,64.475,64.487,64.457,64.477,38400000.0
2009-12-24 13:53:00,64.491,64.499,64.491,64.492,17600000.0
2009-12-24 13:54:00,64.498,64.508,64.495,64.508,25000000.0
2009-12-24 13:55:00,64.513,64.513,64.505,64.509,14400000.0
2009-12-24 13:56:00,64.517,64.517,64.508,64.516,14400000.0
2009-12-24 13:57:00,64.516,64.516,64.507,64.515,28800000.0
2009-12-24 13:58:00,64.513,64.514,64.501,64.501,14400000.0
2009-12-24 13:59:00,64.489,64.49,64.478,64.484,32000000.0
2009-12-24 14:00:00,64.485,64.488,64.48,64.481,48000000.0
2009-12-24 14:01:00,64.49,64.528,64.49,64.528,32000000.0
2009-12-24 14:02:00,64.545,64.549,64.544,64.546,14400000.0
2009-12-24 14:03:00,64.527,64.539,64.527,64.532,14400000.0
2009-12-24 14:04:00,64.505,64.528,64.505,64.528,11200000.0
2009-12-24 14:05:00,64.535,64.535,64.513,64.513,24000000.0
2009-12-24 14:06:00,64.507,64.513,64.503,64.506,36800000.0
2009-12-24 14:07:00,64.508,64.519,64.503,64.516,40000000.0
2009-12-24 14:08:00,64.528,64.531,64.525,64.526,30400000.0
2009-12-24 14:09:00,64.515,64.515,64.504,64.515,33600000.0
2009-12-24 14:10:00,64.511,64.521,64.511,64.521,33600000.0
2009-12-24 14:11:00,64.509,64.511,64.492,64.492,22800000.0
2009-12-24 14:12:00,64.463,64.505,64.463,64.487,27200000.0
2009-12-24 14:13:00,64.501,64.501,64.483,64.483,18600000.0
2009-12-24 14:14:00,64.493,64.493,64.488,64.49,12800000.0
2009-12-24 14:15:00,64.483,64.483,64.473,64.475,28800000.0
2009-12-24 14:16:00,64.483,64.5,64.483,64.5,25600000.0
2009-12-24 14:17:00,64.509,64.509,64.498,64.499,22400000.0
2009-12-24 14:18:00,64.497,64.5,64.497,64.497,16000000.0
2009-12-24 14:19:00,64.495,64.504,64.495,64.496,9600000.0
2009-12-24 14:20:00,64.502,64.502,64.488,64.488,25600000.0
2009-12-24 14:21:00,64.487,64.497,64.487,64.488,28800000.0
2009-12-24 14:22:00,64.5,64.5,64.48,64.48,23400000.0
2009-12-24 14:23:00,64.481,64.491,64.476,64.48,48000000.0
2009-12-24 14:24:00,64.456,64.478,64.45,64.45,12800000.0
2009-12-24 14:25:00,64.479,64.49,64.479,64.48,54400000.0
2009-12-24 14:26:00,64.472,64.478,64.471,64.471,12800000.0
2009-12-24 14:27:00,64.463,64.499,64.463,64.499,17600000.0
2009-12-24 14:28:00,64.497,64.512,64.497,64.508,36800000.0
2009-12-24 14:29:00,64.502,64.509,64.5,64.501,37200000.0
2009-12-24 14:30:00,64.476,64.489,64.476,64.488,22400000.0
2009-12-24 14:31:00,64.493,64.496,64.49,64.49,20800000.0
2009-12-24 14:32:00,64.496,64.499,64.492,64.495,40000000.0
2009-12-24 14:33:00,64.498,64.502,64.484,64.497,24000000.0
2009-12-24 14:34:00,64.496,64.5,64.494,64.5,33600000.0
2009-12-24 14:35:00,64.498,64.498,64.491,64.496,14400000.0
2009-12-24 14:36:00,64.503,64.519,64.503,64.519,14400000.0
2009-12-24 14:37:00,64.513,64.517,64.513,64.515,35200000.0
2009-12-24 14:38:00,64.51,64.523,64.506,64.506,56000000.0
2009-12-24 14:39:00,64.512,64.525,64.512,64.525,38400000.0
2009-12-24 14:40:00,64.517,64.517,64.506,64.506,32000000.0
2009-12-24 14:41:00,64.504,64.504,64.492,64.497,55800000.0
2009-12-24 14:42:00,64.504,64.516,64.504,64.516,17600000.0
2009-12-24 14:43:00,64.518,64.522,64.512,64.522,25600000.0
2009-12-24 14:44:00,64.523,64.525,64.521,64.525,16000000.0
2009-12-24 14:45:00,64.536,64.536,64.529,64.529,8000000.0
2009-12-24 14:46:00,64.524,64.524,64.504,64.517,11200000.0
2009-12-24 14:47:00,64.533,64.541,64.533,64.534,14400000.0
2009-12-24 14:48:00,64.537,64.548,64.537,64.548,19200000.0
2009-12-24 14:49:00,64.549,64.55,64.539,64.55,32000000.0
2009-12-24 14:50:00,64.546,64.55,64.544,64.546,28800000.0
2009-12-24 14:51:00,64.546,64.546,64.528,64.54,32400000.0
2009-12-24 14:52:00,64.539,64.539,64.515,64.515,12800000.0
2009-12-24 14:53:00,64.511,64.511,64.503,64.51,9600000.0
2009-12-24 14:54:00,64.518,64.533,64.518,64.533,12800000.0
2009-12-24 14:55:00,64.53,64.53,64.522,64.522,16000000.0
2009-12-24 14:56:00,64.509,64.518,64.509,64.518,8000000.0
2009-12-24 14:57:00,64.525,64.525,64.515,64.515,9600000.0
2009-12-24 14:58:00,64.528,64.529,64.519,64.527,17600000.0
2009-12-24 14:59:00,64.529,64.533,64.529,64.532,11200000.0
2009-12-24 15:00:00,64.536,64.542,64.536,64.541,14800000.0
2009-12-24 15:01:00,64.536,64.536,64.527,64.529,19200000.0
2009-12-24 15:02:00,64.558,64.569,64.556,64.568,27200000.0
2009-12-24 15:03:00,64.564,64.573,64.564,64.567,12800000.0
2009-12-24 15:04:00,64.564,64.564,64.533,64.535,24000000.0
2009-12-24 15:05:00,64.525,64.535,64.514,64.518,25600000.0
2009-12-24 15:06:00,64.525,64.528,64.517,64.528,17600000.0
2009-12-24 15:07:00,64.523,64.523,64.51,64.51,25600000.0
2009-12-24 15:08:00,64.507,64.512,64.503,64.504,22400000.0
2009-12-24 15:09:00,64.503,64.511,64.5,64.508,28800000.0
2009-12-24 15:10:00,64.513,64.524,64.513,64.521,40000000.0
2009-12-24 15:11:00,64.527,64.54,64.527,64.54,32000000.0
2009-12-24 15:12:00,64.542,64.542,64.535,64.541,30400000.0
2009-12-24 15:13:00,64.546,64.548,64.543,64.548,45200000.0
2009-12-24 15:14:00,64.549,64.552,64.545,64.545,35200000.0
2009-12-24 15:15:00,64.553,64.555,64.546,64.546,22400000.0
2009-12-24 15:16:00,64.546,64.547,64.525,64.541,36800000.0
2009-12-24 15:17:00,64.517,64.517,64.507,64.513,22400000.0
2009-12-24 15:18:00,64.502,64.503,64.497,64.497,22400000.0
2009-12-24 15:19:00,64.506,64.511,64.495,64.495,16000000.0
2009-12-24 15:20:00,64.491,64.502,64.482,64.497,24000000.0
2009-12-24 15:21:00,64.505,64.515,64.505,64.515,9600000.0
2009-12-24 15:22:00,64.524,64.535,64.524,64.534,8000000.0
2009-12-24 15:23:00,64.53,64.536,64.525,64.53,48000000.0
2009-12-24 15:24:00,64.526,64.526,64.518,64.52,25600000.0
2009-12-24 15:25:00,64.522,64.527,64.522,64.527,27200000.0
2009-12-24 15:26:00,64.527,64.53,64.525,64.525,40000000.0
2009-12-24 15:27:00,64.523,64.525,64.516,64.516,29200000.0
2009-12-24 15:28:00,64.517,64.526,64.517,64.522,70400000.0
2009-12-24 15:29:00,64.522,64.522,64.426,64.428,46400000.0
2009-12-24 15:30:00,64.422,64.56,64.407,64.548,115200000.0
2009-12-24 15:31:00,64.554,64.571,64.55,64.564,60800000.0
2009-12-24 15:32:00,64.561,64.595,64.561,64.595,30400000.0
2009-12-24 15:33:00,64.606,64.606,64.563,64.563,30400000.0
2009-12-24 15:34:00,64.562,64.567,64.551,64.566,22400000.0
2009-12-24 15:35:00,64.558,64.558,64.535,64.536,33600000.0
2009-12-24 15:36:00,64.523,64.523,64.51,64.515,32000000.0
2009-12-24 15:37:00,64.519,64.535,64.519,64.529,30400000.0
2009-12-24 15:38:00,64.533,64.545,64.533,64.54,59200000.0
2009-12-24 15:39:00,64.54,64.55,64.526,64.526,36800000.0
2009-12-24 15:40:00,64.518,64.548,64.518,64.545,35200000.0
2009-12-24 15:41:00,64.54,64.54,64.523,64.523,25600000.0
2009-12-24 15:42:00,64.516,64.516,64.51,64.513,43200000.0
2009-12-24 15:43:00,64.503,64.513,64.501,64.511,27200000.0
2009-12-24 15:44:00,64.514,64.514,64.501,64.501,27200000.0
2009-12-24 15:45:00,64.507,64.517,64.506,64.516,41600000.0
2009-12-24 15:46:00,64.512,64.515,64.51,64.51,14400000.0
2009-12-24 15:47:00,64.507,64.518,64.505,64.505,30400000.0
2009-12-24 15:48:00,64.507,64.511,64.503,64.511,27200000.0
2009-12-24 15:49:00,64.509,64.512,64.494,64.501,11200000.0
2009-12-24 15:50:00,64.495,64.504,64.49,64.504,25600000.0
2009-12-24 15:51:00,64.516,64.533,64.512,64.533,43200000.0
2009-12-24 15:52:00,64.518,64.521,64.511,64.521,20800000.0
2009-12-24 15:53:00,64.536,64.542,64.535,64.539,24000000.0
2009-12-24 15:54:00,64.518,64.534,64.518,64.534,28800000.0
2009-12-24 15:55:00,64.539,64.539,64.527,64.527,24400000.0
2009-12-24 15:56:00,64.528,64.529,64.519,64.519,50600000.0
2009-12-24 15:57:00,64.522,64.526,64.519,64.523,32000000.0
2009-12-24 15:58:00,64.524,64.524,64.513,64.523,19200000.0
2009-12-24 15:59:00,64.528,64.534,64.524,64.531,36200000.0
2009-12-24 16:00:00,64.529,64.532,64.523,64.523,51200000.0
2009-12-24 16:01:00,64.527,64.533,64.527,64.528,41600000.0
2009-12-24 16:02:00,64.523,64.523,64.509,64.511,22800000.0
2009-12-24 16:03:00,64.512,64.517,64.51,64.515,64000000.0
2009-12-24 16:04:00,64.519,64.538,64.519,64.531,44800000.0
2009-12-24 16:05:00,64.536,64.543,64.533,64.54,48000000.0
2009-12-24 16:06:00,64.541,64.541,64.523,64.523,35200000.0
2009-12-24 16:07:00,64.515,64.515,64.497,64.515,32000000.0
2009-12-24 16:08:00,64.522,64.524,64.515,64.521,44800000.0
2009-12-24 16:09:00,64.528,64.528,64.522,64.522,44800000.0
2009-12-24 16:10:00,64.522,64.527,64.522,64.527,41600000.0
2009-12-24 16:11:00,64.533,64.536,64.53,64.536,56000000.0
2009-12-24 16:12:00,64.531,64.531,64.505,64.505,56000000.0
2009-12-24 16:13:00,64.492,64.497,64.491,64.497,60800000.0
2009-12-24 16:14:00,64.486,64.486,64.468,64.484,50000000.0
2009-12-24 16:15:00,64.484,64.484,64.466,64.47,59200000.0
2009-12-24 16:16:00,64.464,64.464,64.447,64.455,67200000.0
2009-12-24 16:17:00,64.45,64.456,64.447,64.454,38400000.0
2009-12-24 16:18:00,64.45,64.456,64.448,64.448,38400000.0
2009-12-24 16:19:00,64.449,64.452,64.442,64.449,22400000.0
2009-12-24 16:20:00,64.451,64.456,64.447,64.45,46400000.0
2009-12-24 16:21:00,64.451,64.467,64.449,64.467,27200000.0
2009-12-24 16:22:00,64.463,64.469,64.46,64.46,41600000.0
2009-12-24 16:23:00,64.463,64.464,64.455,64.46,43600000.0
2009-12-24 16:24:00,64.464,64.47,64.463,64.466,22400000.0
2009-12-24 16:25:00,64.461,64.466,64.458,64.46,33600000.0
2009-12-24 16:26:00,64.439,64.466,64.439,64.456,17600000.0
2009-12-24 16:27:00,64.475,64.477,64.469,64.477,35600000.0
2009-12-24 16:28:00,64.466,64.475,64.466,64.471,27200000.0
2009-12-24 16:29:00,64.473,64.473,64.453,64.453,11200000.0
2009-12-24 16:30:00,64.456,64.465,64.454,64.463,43600000.0
2009-12-24 16:31:00,64.46,64.467,64.458,64.458,41000000.0
2009-12-24 16:32:00,64.433,64.452,64.431,64.432,25600000.0
2009-12-24 16:33:00,64.454,64.459,64.453,64.458,27200000.0
2009-12-24 16:34:00,64.435,64.454,64.435,64.453,35200000.0
2009-12-24 16:35:00,64.455,64.472,64.455,64.465,52200000.0
2009-12-24 16:36:00,64.482,64.489,64.479,64.48,51200000.0
2009-12-24 16:37:00,64.474,64.485,64.473,64.482,41600000.0
2009-12-24 16:38:00,64.488,64.488,64.479,64.488,40000000.0
2009-12-24 16:39:00,64.485,64.491,64.477,64.491,34600000.0
2009-12-24 16:40:00,64.445,64.484,64.445,64.484,56000000.0
2009-12-24 16:41:00,64.485,64.493,64.479,64.493,73600000.0
2009-12-24 16:42:00,64.491,64.491,64.458,64.458,54400000.0
2009-12-24 16:43:00,64.46,64.467,64.456,64.463,17000000.0
2009-12-24 16:44:00,64.435,64.455,64.435,64.452,35200000.0
2009-12-24 16:45:00,64.465,64.482,64.465,64.476,57600000.0
2009-12-24 16:46:00,64.484,64.487,64.475,64.478,67200000.0
2009-12-24 16:47:00,64.476,64.488,64.474,64.481,69800000.0
2009-12-24 16:48:00,64.476,64.481,64.466,64.481,53200000.0
2009-12-24 16:49:00,64.481,64.49,64.48,64.483,36800000.0
2009-12-24 16:50:00,64.493,64.493,64.481,64.491,75200000.0
2009-12-24 16:51:00,64.475,64.497,64.475,64.484,31400000.0
2009-12-24 16:52:00,64.487,64.497,64.487,64.497,46400000.0
2009-12-24 16:53:00,64.506,64.517,64.506,64.515,30400000.0
2009-12-24 16:54:00,64.515,64.52,64.509,64.52,11200000.0
2009-12-24 16:55:00,64.517,64.517,64.509,64.513,26600000.0
2009-12-24 16:56:00,64.499,64.506,64.489,64.489,36800000.0
2009-12-24 16:57:00,64.518,64.52,64.514,64.517,19200000.0
2009-12-24 16:58:00,64.519,64.526,64.517,64.524,52200000.0
2009-12-24 16:59:00,64.523,64.541,64.523,64.526,51200000.0
2009-12-24 17:00:00,64.523,64.535,64.523,64.535,49600000.0
2009-12-24 17:01:00,64.511,64.53,64.511,64.53,40000000.0
2009-12-24 17:02:00,64.534,64.551,64.534,64.548,33600000.0
2009-12-24 17:03:00,64.568,64.577,64.552,64.577,45600000.0
2009-12-24 17:04:00,64.59,64.59,64.561,64.563,42000000.0
2009-12-24 17:05:00,64.563,64.568,64.56,64.561,54400000.0
2009-12-24 17:06:00,64.567,64.573,64.563,64.563,59200000.0
2009-12-24 17:07:00,64.554,64.554,64.521,64.521,35200000.0
2009-12-24 17:08:00,64.52,64.545,64.52,64.545,68800000.0
2009-12-24 17:09:00,64.549,64.55,64.528,64.528,59200000.0
2009-12-24 17:10:00,64.53,64.55,64.53,64.55,25600000.0
2009-12-24 17:11:00,64.552,64.557,64.548,64.548,38400000.0
2009-12-24 17:12:00,64.555,64.583,64.555,64.583,25600000.0
2009-12-24 17:13:00,64.594,64.594,64.565,64.575,28800000.0
2009-12-24 17:14:00,64.573,64.575,64.569,64.569,22400000.0
2009-12-24 17:15:00,64.572,64.572,64.564,64.572,19200000.0
2009-12-24 17:16:00,64.565,64.573,64.561,64.573,25600000.0
2009-12-24 17:17:00,64.569,64.569,64.555,64.568,37800000.0
2009-12-24 17:18:00,64.557,64.565,64.555,64.56,57600000.0
2009-12-24 17:19:00,64.553,64.591,64.553,64.591,24000000.0
2009-12-24 17:20:00,64.583,64.584,64.582,64.582,8000000.0
2009-12-24 17:21:00,64.585,64.589,64.58,64.589,28800000.0
2009-12-24 17:22:00,64.559,64.579,64.559,64.567,19200000.0
2009-12-24 17:23:00,64.57,64.588,64.568,64.568,16000000.0
2009-12-24 17:24:00,64.55,64.566,64.55,64.563,19200000.0
2009-12-24 17:25:00,64.576,64.585,64.574,64.583,17600000.0
2009-12-24 17:26:00,64.58,64.602,64.579,64.602,35200000.0
2009-12-24 17:27:00,64.595,64.601,64.59,64.601,46800000.0
2009-12-24 17:28:00,64.574,64.597,64.574,64.597,32000000.0
2009-12-24 17:29:00,64.592,64.596,64.586,64.594,27200000.0
2009-12-24 17:30:00,64.581,64.584,64.573,64.579,46400000.0
2009-12-24 17:31:00,64.58,64.596,64.579,64.58,88000000.0
2009-12-24 17:32:00,64.58,64.583,64.571,64.571,53200000.0
2009-12-24 17:33:00,64.574,64.574,64.567,64.567,36200000.0
2009-12-24 17:34:00,64.569,64.584,64.569,64.58,64000000.0
2009-12-24 17:35:00,64.585,64.585,64.561,64.565,43200000.0
2009-12-24 17:36:00,64.565,64.571,64.561,64.561,33600000.0
2009-12-24 17:37:00,64.566,64.577,64.566,64.577,50400000.0
2009-12-24 17:38:00,64.578,64.582,64.573,64.577,35600000.0
2009-12-24 17:39:00,64.58,64.58,64.57,64.576,54400000.0
2009-12-24 17:40:00,64.576,64.576,64.566,64.568,75200000.0
2009-12-24 17:41:00,64.572,64.572,64.565,64.567,78400000.0
2009-12-24 17:42:00,64.541,64.573,64.541,64.558,44800000.0
2009-12-24 17:43:00,64.569,64.581,64.569,64.577,41600000.0
2009-12-24 17:44:00,64.582,64.585,64.572,64.585,30400000.0
2009-12-24 17:45:00,64.58,64.583,64.571,64.575,30400000.0
2009-12-24 17:46:00,64.58,64.58,64.564,64.564,41000000.0
2009-12-24 17:47:00,64.557,64.564,64.557,64.564,58000000.0
2009-12-24 17:48:00,64.581,64.586,64.579,64.579,57600000.0
2009-12-24 17:49:00,64.567,64.574,64.561,64.566,46400000.0
2009-12-24 17:50:00,64.577,64.577,64.553,64.565,52800000.0
2009-12-24 17:51:00,64.556,64.563,64.555,64.563,49600000.0
2009-12-24 17:52:00,64.567,64.579,64.567,64.571,43200000.0
2009-12-24 17:53:00,64.577,64.59,64.577,64.588,33600000.0
2009-12-24 17:54:00,64.594,64.623,64.594,64.623,38400000.0
2009-12-24 17:55:00,64.621,64.626,64.607,64.607,40000000.0
2009-12-24 17:56:00,64.615,64.636,64.615,64.635,44800000.0
2009-12-24 17:57:00,64.627,64.627,64.591,64.591,36800000.0
2009-12-24 17:58:00,64.586,64.591,64.586,64.591,57600000.0
2009-12-24 17:59:00,64.584,64.596,64.579,64.596,62400000.0
2009-12-24 18:00:00,64.643,64.647,64.631,64.631,51200000.0
2009-12-24 18:01:00,64.635,64.635,64.629,64.629,32000000.0
2009-12-24 18:02:00,64.622,64.635,64.622,64.635,24000000.0
2009-12-24 18:03:00,64.632,64.638,64.63,64.638,36800000.0
2009-12-24 18:04:00,64.641,64.646,64.638,64.646,34000000.0
2009-12-24 18:05:00,64.645,64.646,64.639,64.643,43200000.0
2009-12-24 18:06:00,64.617,64.64,64.617,64.64,30400000.0
2009-12-24 18:07:00,64.641,64.641,64.631,64.631,35600000.0
2009-12-24 18:08:00,64.625,64.637,64.625,64.629,84800000.0
2009-12-24 18:09:00,64.627,64.633,64.624,64.63,33600000.0
2009-12-24 18:10:00,64.626,64.629,64.618,64.618,35200000.0
2009-12-24 18:11:00,64.616,64.62,64.612,64.612,25600000.0
2009-12-24 18:12:00,64.608,64.613,64.605,64.613,11200000.0
2009-12-24 18:13:00,64.613,64.615,64.604,64.605,26600000.0
2009-12-24 18:14:00,64.605,64.608,64.603,64.605,19200000.0
2009-12-24 18:15:00,64.605,64.605,64.576,64.576,30400000.0
2009-12-24 18:16:00,64.562,64.579,64.561,64.579,56000000.0
2009-12-24 18:17:00,64.579,64.579,64.556,64.561,43200000.0
2009-12-24 18:18:00,64.571,64.576,64.567,64.574,30400000.0
2009-12-24 18:19:00,64.576,64.576,64.567,64.571,46400000.0
2009-12-24 18:20:00,64.57,64.587,64.57,64.584,43200000.0
2009-12-24 18:21:00,64.583,64.586,64.577,64.581,32000000.0
2009-12-24 18:22:00,64.579,64.584,64.577,64.577,34000000.0
2009-12-24 18:23:00,64.579,64.579,64.566,64.571,46400000.0
2009-12-24 18:24:00,64.576,64.576,64.565,64.565,52800000.0
2009-12-24 18:25:00,64.572,64.585,64.569,64.581,33600000.0
2009-12-24 18:26:00,64.594,64.602,64.594,64.602,30400000.0
2009-12-24 18:27:00,64.596,64.601,64.585,64.585,34000000.0
2009-12-24 18:28:00,64.581,64.59,64.58,64.58,12800000.0
2009-12-24 18:29:00,64.578,64.585,64.576,64.585,25600000.0
2009-12-24 18:30:00,64.564,64.568,64.557,64.562,36800000.0
2009-12-24 18:31:00,64.565,64.565,64.558,64.558,73600000.0
2009-12-24 18:32:00,64.563,64.567,64.56,64.564,70400000.0
2009-12-24 18:33:00,64.556,64.561,64.549,64.561,32000000.0
2009-12-24 18:34:00,64.553,64.553,64.542,64.546,19200000.0
2009-12-24 18:35:00,64.546,64.55,64.538,64.546,43200000.0
2009-12-24 18:36:00,64.553,64.554,64.543,64.546,68800000.0
2009-12-24 18:37:00,64.539,64.548,64.525,64.548,36800000.0
2009-12-24 18:38:00,64.546,64.546,64.535,64.539,49600000.0
2009-12-24 18:39:00,64.53,64.543,64.527,64.534,76800000.0
2009-12-24 18:40:00,64.509,64.537,64.509,64.537,65600000.0
2009-12-24 18:41:00,64.522,64.541,64.521,64.541,72000000.0
2009-12-24 18:42:00,64.54,64.54,64.514,64.537,78400000.0
2009-12-24 18:43:00,64.539,64.539,64.531,64.533,49600000.0
2009-12-24 18:44:00,64.515,64.532,64.515,64.521,30400000.0
2009-12-24 18:45:00,64.527,64.534,64.525,64.533,52800000.0
2009-12-24 18:46:00,64.535,64.545,64.534,64.541,78600000.0
2009-12-24 18:47:00,64.543,64.543,64.537,64.542,54400000.0
2009-12-24 18:48:00,64.541,64.543,64.536,64.539,28800000.0
2009-12-24 18:49:00,64.543,64.553,64.541,64.553,24000000.0
2009-12-24 18:50:00,64.554,64.559,64.552,64.557,46400000.0
2009-12-24 18:51:00,64.533,64.547,64.533,64.54,35200000.0
2009-12-24 18:52:00,64.528,64.55,64.526,64.546,19200000.0
2009-12-24 18:53:00,64.562,64.571,64.56,64.57,30400000.0
2009-12-24 18:54:00,64.585,64.596,64.572,64.572,19200000.0
2009-12-24 18:55:00,64.562,64.571,64.559,64.571,22400000.0
2009-12-24 18:56:00,64.547,64.57,64.547,64.57,16000000.0
2009-12-24 18:57:00,64.575,64.588,64.575,64.584,19200000.0
2009-12-24 18:58:00,64.581,64.581,64.572,64.572,32000000.0
2009-12-24 18:59:00,64.565,64.57,64.559,64.57,32000000.0
2009-12-24 19:00:00,64.566,64.567,64.559,64.563,9600000.0
2009-12-24 19:01:00,64.551,64.551,64.539,64.539,19200000.0
2009-12-24 19:02:00,64.511,64.541,64.511,64.538,43600000.0
2009-12-24 19:03:00,64.535,64.541,64.534,64.541,14400000.0
2009-12-24 19:04:00,64.534,64.542,64.534,64.539,40000000.0
2009-12-24 19:05:00,64.573,64.587,64.573,64.587,22400000.0
2009-12-24 19:06:00,64.594,64.627,64.594,64.627,56400000.0
2009-12-24 19:07:00,64.611,64.611,64.601,64.602,35200000.0
2009-12-24 19:08:00,64.602,64.62,64.602,64.62,22400000.0
2009-12-24 19:09:00,64.614,64.622,64.608,64.609,46400000.0
2009-12-24 19:10:00,64.604,64.611,64.599,64.611,20800000.0
2009-12-24 19:11:00,64.603,64.603,64.589,64.592,30400000.0
2009-12-24 19:12:00,64.596,64.613,64.596,64.613,24000000.0
2009-12-24 19:13:00,64.619,64.626,64.616,64.624,30400000.0
2009-12-24 19:14:00,64.614,64.616,64.605,64.609,36200000.0
2009-12-24 19:15:00,64.618,64.618,64.596,64.609,25600000.0
2009-12-24 19:16:00,64.61,64.626,64.61,64.617,35200000.0
2009-12-24 19:17:00,64.609,64.615,64.609,64.613,12800000.0
2009-12-24 19:18:00,64.589,64.616,64.589,64.607,32000000.0
2009-12-24 19:19:00,64.617,64.622,64.614,64.621,25600000.0
2009-12-24 19:20:00,64.601,64.611,64.601,64.605,9600000.0
2009-12-24 19:21:00,64.618,64.623,64.614,64.619,17600000.0
2009-12-24 19:22:00,64.621,64.623,64.613,64.619,14400000.0
2009-12-24 19:23:00,64.621,64.623,64.607,64.623,12800000.0
2009-12-24 19:24:00,64.621,64.629,64.616,64.629,48000000.0
2009-12-24 19:25:00,64.621,64.621,64.612,64.613,49600000.0
2009-12-24 19:26:00,64.628,64.638,64.622,64.638,41600000.0
2009-12-24 19:27:00,64.63,64.633,64.625,64.625,27200000.0
2009-12-24 19:28:00,64.603,64.604,64.591,64.601,36200000.0
2009-12-24 19:29:00,64.614,64.615,64.604,64.604,33600000.0
2009-12-24 19:30:00,64.603,64.604,64.583,64.584,48000000.0
2009-12-24 19:31:00,64.595,64.615,64.595,64.605,20800000.0
2009-12-24 19:32:00,64.569,64.594,64.569,64.573,40000000.0
2009-12-24 19:33:00,64.601,64.601,64.577,64.579,32000000.0
2009-12-24 19:34:00,64.594,64.601,64.585,64.588,52800000.0
2009-12-24 19:35:00,64.588,64.594,64.582,64.588,25600000.0
2009-12-24 19:36:00,64.568,64.584,64.568,64.584,24000000.0
2009-12-24 19:37:00,64.593,64.595,64.577,64.59,30400000.0
2009-12-24 19:38:00,64.576,64.594,64.573,64.594,22400000.0
2009-12-24 19:39:00,64.588,64.588,64.58,64.588,11200000.0
2009-12-24 19:40:00,64.578,64.582,64.57,64.57,22800000.0
2009-12-24 19:41:00,64.574,64.574,64.568,64.572,11200000.0
2009-12-24 19:42:00,64.569,64.575,64.569,64.572,11200000.0
2009-12-24 19:43:00,64.576,64.58,64.572,64.573,19200000.0
2009-12-24 19:44:00,64.581,64.587,64.58,64.587,40000000.0
2009-12-24 19:45:00,64.582,64.59,64.579,64.579,12800000.0
2009-12-24 19:46:00,64.578,64.584,64.578,64.582,14400000.0
2009-12-24 19:47:00,64.58,64.589,64.565,64.589,22400000.0
2009-12-24 19:48:00,64.584,64.598,64.584,64.597,22400000.0
2009-12-24 19:49:00,64.6,64.608,64.6,64.608,30400000.0
2009-12-24 19:50:00,64.605,64.613,64.603,64.604,19200000.0
2009-12-24 19:51:00,64.602,64.608,64.602,64.608,16000000.0
2009-12-24 19:52:00,64.602,64.608,64.602,64.607,12800000.0
2009-12-24 19:53:00,64.616,64.618,64.613,64.613,12800000.0
2009-12-24 19:54:00,64.615,64.615,64.605,64.605,11200000.0
2009-12-24 19:55:00,64.604,64.612,64.601,64.608,36800000.0
2009-12-24 19:56:00,64.613,64.615,64.612,64.615,11200000.0
2009-12-24 19:57:00,64.6,64.614,64.596,64.612,16000000.0
2009-12-24 19:58:00,64.621,64.627,64.621,64.623,11200000.0
2009-12-24 19:59:00,64.623,64.629,64.618,64.629,20800000.0
2009-12-24 20:00:00,64.638,64.639,64.624,64.63,17600000.0
2009-12-24 20:01:00,64.623,64.633,64.62,64.62,11200000.0
2009-12-24 20:02:00,64.617,64.619,64.61,64.612,17600000.0
2009-12-24 20:03:00,64.604,64.612,64.604,64.612,28800000.0
2009-12-24 20:04:00,64.597,64.613,64.595,64.595,30400000.0
2009-12-24 20:05:00,64.604,64.615,64.591,64.613,19200000.0
2009-12-24 20:06:00,64.609,64.609,64.601,64.601,16000000.0
2009-12-24 20:07:00,64.597,64.603,64.592,64.595,12800000.0
2009-12-24 20:08:00,64.601,64.614,64.6,64.613,38400000.0
2009-12-24 20:09:00,64.619,64.625,64.616,64.619,66000000.0
2009-12-24 20:10:00,64.62,64.626,64.614,64.614,19200000.0
2009-12-24 20:11:00,64.622,64.622,64.611,64.616,28800000.0
2009-12-24 20:12:00,64.615,64.617,64.606,64.609,25600000.0
2009-12-24 20:13:00,64.605,64.605,64.575,64.575,27200000.0
2009-12-24 20:14:00,64.573,64.573,64.565,64.568,12800000.0
2009-12-24 20:15:00,64.563,64.575,64.552,64.575,11200000.0
2009-12-24 20:16:00,64.572,64.579,64.571,64.574,28800000.0
2009-12-24 20:17:00,64.576,64.591,64.574,64.575,33600000.0
2009-12-24 20:18:00,64.578,64.578,64.565,64.571,32000000.0
2009-12-24 20:19:00,64.571,64.573,64.567,64.567,12800000.0
2009-12-24 20:20:00,64.569,64.569,64.554,64.556,19200000.0
2009-12-24 20:21:00,64.55,64.554,64.549,64.549,8000000.0
2009-12-24 20:22:00,64.559,64.568,64.559,64.566,9600000.0
2009-12-24 20:23:00,64.57,64.571,64.564,64.564,9600000.0
2009-12-24 20:24:00,64.558,64.57,64.558,64.562,12800000.0
2009-12-24 20:25:00,64.575,64.575,64.56,64.563,14400000.0
2009-12-24 20:26:00,64.553,64.577,64.553,64.577,16000000.0
2009-12-24 20:27:00,64.56,64.573,64.559,64.573,14400000.0
2009-12-24 20:28:00,64.567,64.572,64.561,64.571,17600000.0
2009-12-24 20:29:00,64.576,64.582,64.576,64.578,8000000.0
2009-12-24 20:30:00,64.575,64.586,64.574,64.574,27200000.0
2009-12-24 20:31:00,64.577,64.582,64.574,64.582,12800000.0
2009-12-24 20:32:00,64.594,64.608,64.594,64.608,9600000.0
2009-12-24 20:33:00,64.603,64.614,64.601,64.604,16000000.0
2009-12-24 20:34:00,64.6,64.6,64.57,64.57,8000000.0
2009-12-24 20:35:00,64.565,64.573,64.565,64.572,14400000.0
2009-12-24 20:36:00,64.582,64.6,64.577,64.6,16000000.0
2009-12-24 20:37:00,64.612,64.612,64.581,64.581,12800000.0
2009-12-24 20:38:00,64.589,64.612,64.584,64.609,17600000.0
2009-12-24 20:39:00,64.603,64.612,64.6,64.612,9600000.0
2009-12-24 20:40:00,64.61,64.61,64.597,64.605,8000000.0
2009-12-24 20:41:00,64.588,64.596,64.58,64.588,11200000.0
2009-12-24 20:42:00,64.575,64.601,64.575,64.601,11200000.0
2009-12-24 20:43:00,64.606,64.606,64.599,64.604,11200000.0
2009-12-24 20:44:00,64.598,64.605,64.598,64.605,8000000.0
2009-12-24 20:45:00,64.576,64.606,64.576,64.578,12800000.0
2009-12-24 20:46:00,64.584,64.604,64.584,64.597,9600000.0
2009-12-24 20:47:00,64.562,64.599,64.562,64.573,13200000.0
2009-12-24 20:48:00,64.568,64.607,64.568,64.607,17600000.0
2009-12-24 20:49:00,64.599,64.603,64.588,64.588,19200000.0
2009-12-24 20:50:00,64.603,64.604,64.595,64.595,16000000.0
2009-12-24 20:51:00,64.589,64.593,64.585,64.585,28800000.0
2009-12-24 20:52:00,64.573,64.59,64.573,64.589,12800000.0
2009-12-24 20:53:00,64.589,64.589,64.579,64.579,11200000.0
2009-12-24 20:54:00,64.559,64.564,64.557,64.557,11200000.0
2009-12-24 20:55:00,64.561,64.561,64.545,64.546,16400000.0
2009-12-24 20:56:00,64.548,64.548,64.54,64.54,12800000.0
2009-12-24 20:57:00,64.505,64.528,64.501,64.528,22800000.0
2009-12-24 20:58:00,64.538,64.544,64.538,64.543,16000000.0
2009-12-24 20:59:00,64.539,64.539,64.533,64.533,8000000.0
2009-12-24 21:00:00,64.52,64.531,64.516,64.527,17600000.0
2009-12-24 21:01:00,64.509,64.529,64.509,64.515,17600000.0
2009-12-24 21:02:00,64.508,64.522,64.508,64.521,9600000.0
2009-12-24 21:03:00,64.512,64.52,64.511,64.511,9600000.0
2009-12-24 21:04:00,64.513,64.513,64.499,64.499,8000000.0
2009-12-24 21:05:00,64.512,64.515,64.505,64.507,14400000.0
2009-12-24 21:06:00,64.499,64.499,64.464,64.464,11200000.0
2009-12-24 21:07:00,64.471,64.475,64.462,64.473,14400000.0
2009-12-24 21:08:00,64.474,64.477,64.474,64.475,8000000.0
2009-12-24 21:09:00,64.488,64.49,64.474,64.474,22400000.0
2009-12-24 21:10:00,64.479,64.496,64.479,64.496,12800000.0
2009-12-24 21:11:00,64.499,64.499,64.491,64.491,17600000.0
2009-12-24 21:12:00,64.488,64.49,64.477,64.477,9600000.0
2009-12-24 21:13:00,64.486,64.486,64.475,64.475,12800000.0
2009-12-24 21:14:00,64.479,64.483,64.476,64.476,25600000.0
2009-12-24 21:15:00,64.474,64.479,64.47,64.475,32000000.0
2009-12-24 21:16:00,64.471,64.476,64.461,64.461,19200000.0
2009-12-24 21:17:00,64.497,64.497,64.479,64.483,17600000.0
2009-12-24 21:18:00,64.465,64.475,64.465,64.475,22400000.0
2009-12-24 21:19:00,64.478,64.479,64.469,64.471,12800000.0
2009-12-24 21:20:00,64.48,64.481,64.472,64.474,9600000.0
2009-12-24 21:21:00,64.462,64.489,64.462,64.489,8000000.0
2009-12-24 21:22:00,64.478,64.478,64.439,64.439,9600000.0
2009-12-24 21:23:00,64.447,64.454,64.431,64.442,16000000.0
2009-12-24 21:24:00,64.434,64.45,64.434,64.45,11200000.0
2009-12-24 21:25:00,64.456,64.461,64.454,64.458,17600000.0
2009-12-24 21:26:00,64.44,64.465,64.44,64.446,24000000.0
2009-12-24 21:27:00,64.464,64.472,64.463,64.47,22400000.0
2009-12-24 21:28:00,64.47,64.485,64.47,64.485,30400000.0
2009-12-24 21:29:00,64.493,64.495,64.485,64.494,26600000.0
2009-12-24 21:30:00,64.5,64.502,64.498,64.5,8000000.0
2009-12-24 21:31:00,64.493,64.496,64.488,64.488,16000000.0
2009-12-24 21:32:00,64.493,64.51,64.493,64.51,12800000.0
2009-12-24 21:33:00,64.525,64.534,64.525,64.533,8000000.0
2009-12-24 21:34:00,64.537,64.539,64.534,64.539,12800000.0
2009-12-24 21:35:00,64.546,64.561,64.546,64.561,14400000.0
2009-12-24 21:36:00,64.556,64.558,64.547,64.547,11200000.0
2009-12-24 21:37:00,64.555,64.564,64.555,64.564,8000000.0
2009-12-24 21:38:00,64.56,64.56,64.545,64.545,8000000.0
2009-12-24 21:39:00,64.554,64.567,64.554,64.56,11200000.0
2009-12-24 21:40:00,64.556,64.562,64.556,64.559,8000000.0
2009-12-24 21:41:00,64.557,64.562,64.555,64.56,12800000.0
2009-12-24 21:42:00,64.548,64.548,64.516,64.52,8000000.0
2009-12-24 21:43:00,64.502,64.516,64.502,64.505,12800000.0
2009-12-24 21:44:00,64.487,64.499,64.486,64.499,16000000.0
2009-12-24 21:45:00,64.502,64.517,64.502,64.517,18000000.0
2009-12-24 21:46:00,64.503,64.511,64.488,64.511,8000000.0
2009-12-24 21:47:00,64.503,64.506,64.5,64.503,11200000.0
2009-12-24 21:48:00,64.499,64.51,64.499,64.51,35200000.0
2009-12-24 21:49:00,64.523,64.54,64.523,64.54,12800000.0
2009-12-24 21:50:00,64.555,64.561,64.55,64.556,11200000.0
2009-12-24 21:51:00,64.554,64.557,64.55,64.55,9600000.0
2009-12-24 21:52:00,64.553,64.567,64.553,64.564,22400000.0
2009-12-24 21:53:00,64.569,64.58,64.566,64.574,24000000.0
2009-12-24 21:54:00,64.58,64.585,64.58,64.581,8000000.0
2009-12-24 21:55:00,64.594,64.598,64.581,64.595,12800000.0
2009-12-24 21:56:00,64.589,64.596,64.589,64.594,16000000.0
2009-12-24 21:57:00,64.602,64.608,64.594,64.594,11200000.0
2009-12-24 21:58:00,64.595,64.607,64.594,64.607,28800000.0
2009-12-24 21:59:00,64.603,64.623,64.602,64.623,34600000.0
2009-12-24 22:00:00,64.607,64.608,64.596,64.596,11200000.0
2009-12-24 22:01:00,64.592,64.592,64.586,64.592,19200000.0
2009-12-24 22:02:00,64.601,64.601,64.596,64.599,8000000.0
2009-12-24 22:03:00,64.596,64.601,64.596,64.601,17600000.0
2009-12-24 22:04:00,64.59,64.611,64.59,64.611,8000000.0
2009-12-24 22:05:00,64.604,64.608,64.588,64.588,14400000.0
2009-12-24 22:06:00,64.601,64.607,64.599,64.606,12800000.0
2009-12-24 22:07:00,64.606,64.608,64.602,64.602,16000000.0
2009-12-24 22:08:00,64.593,64.605,64.59,64.605,17600000.0
2009-12-24 22:09:00,64.618,64.618,64.609,64.612,8000000.0
2009-12-24 22:10:00,64.609,64.62,64.608,64.608,22800000.0
2009-12-24 22:11:00,64.609,64.622,64.605,64.622,9600000.0
2009-12-24 22:12:00,64.622,64.622,64.608,64.608,12800000.0
2009-12-24 22:13:00,64.612,64.612,64.583,64.583,16000000.0
2009-12-24 22:14:00,64.614,64.614,64.6,64.6,11200000.0
2009-12-24 22:15:00,64.604,64.618,64.599,64.615,14400000.0
2009-12-24 22:16:00,64.61,64.616,64.607,64.614,12800000.0
2009-12-24 22:17:00,64.581,64.584,64.581,64.584,19200000.0
2009-12-24 22:18:00,64.59,64.607,64.588,64.607,11200000.0
2009-12-24 22:19:00,64.592,64.598,64.589,64.593,13200000.0
2009-12-24 22:20:00,64.604,64.604,64.58,64.6,12800000.0
2009-12-24 22:21:00,64.604,64.619,64.604,64.615,11200000.0
2009-12-24 22:22:00,64.603,64.615,64.601,64.61,11200000.0
2009-12-24 22:23:00,64.618,64.622,64.602,64.602,9600000.0
2009-12-24 22:24:00,64.597,64.63,64.597,64.63,11200000.0
2009-12-24 22:25:00,64.632,64.632,64.607,64.619,16000000.0
2009-12-24 22:26:00,64.621,64.621,64.616,64.617,8000000.0
2009-12-24 22:27:00,64.637,64.637,64.615,64.626,12800000.0
2009-12-24 22:28:00,64.63,64.639,64.61,64.61,11200000.0
2009-12-24 22:29:00,64.629,64.631,64.619,64.619,16000000.0
2009-12-24 22:30:00,64.594,64.604,64.592,64.604,8000000.0
2009-12-24 22:31:00,64.596,64.601,64.596,64.597,11200000.0
2009-12-24 22:32:00,64.629,64.632,64.614,64.614,17600000.0
2009-12-24 22:33:00,64.605,64.628,64.602,64.602,33600000.0
2009-12-24 22:34:00,64.595,64.604,64.587,64.595,25600000.0
2009-12-24 22:35:00,64.604,64.62,64.599,64.599,32000000.0
2009-12-24 22:36:00,64.608,64.626,64.603,64.603,43200000.0
2009-12-24 22:37:00,64.605,64.618,64.593,64.609,25600000.0
2009-12-24 22:38:00,64.606,64.626,64.606,64.608,19200000.0
2009-12-24 22:39:00,64.605,64.625,64.605,64.62,11200000.0
2009-12-24 22:40:00,64.609,64.62,64.609,64.616,16000000.0
2009-12-24 22:41:00,64.623,64.635,64.615,64.615,8000000.0
2009-12-24 22:42:00,64.619,64.637,64.619,64.63,9600000.0
2009-12-24 22:43:00,64.619,64.629,64.608,64.61,16000000.0
2009-12-24 22:44:00,64.601,64.601,64.592,64.596,8000000.0
2009-12-24 22:45:00,64.614,64.614,64.593,64.596,16400000.0
2009-12-24 22:46:00,64.601,64.626,64.601,64.626,12800000.0
2009-12-24 22:47:00,64.6,64.61,64.6,64.61,11200000.0
2009-12-24 22:48:00,64.608,64.622,64.606,64.617,17600000.0
2009-12-24 22:49:00,64.61,64.614,64.593,64.597,12800000.0
2009-12-24 22:50:00,64.611,64.611,64.603,64.603,9600000.0
2009-12-24 22:51:00,64.618,64.618,64.598,64.598,14400000.0
2009-12-24 22:52:00,64.599,64.611,64.599,64.604,11200000.0
2009-12-24 22:53:00,64.6,64.612,64.585,64.585,12800000.0
2009-12-24 22:54:00,64.605,64.614,64.598,64.609,13800000.0
2009-12-24 22:55:00,64.613,64.613,64.58,64.59,12800000.0
2009-12-24 22:56:00,64.602,64.611,64.602,64.608,9600000.0
2009-12-24 22:57:00,64.599,64.61,64.599,64.599,12800000.0
2009-12-24 22:58:00,64.592,64.607,64.591,64.591,14400000.0
2009-12-24 22:59:00,64.599,64.601,64.595,64.595,8000000.0
2009-12-24 23:00:00,64.587,64.595,64.587,64.587,8000000.0
2009-12-24 23:01:00,64.595,64.596,64.582,64.582,8000000.0
2009-12-24 23:02:00,64.594,64.603,64.594,64.603,8000000.0
2009-12-24 23:03:00,64.613,64.621,64.612,64.621,8000000.0
2009-12-24 23:04:00,64.614,64.624,64.61,64.61,14400000.0
2009-12-24 23:05:00,64.605,64.624,64.605,64.624,33600000.0
2009-12-24 23:06:00,64.606,64.62,64.606,64.616,12800000.0
2009-12-24 23:07:00,64.606,64.62,64.606,64.61,12800000.0
2009-12-24 23:08:00,64.604,64.612,64.598,64.612,16000000.0
2009-12-24 23:09:00,64.607,64.614,64.596,64.614,17600000.0
2009-12-24 23:10:00,64.613,64.615,64.602,64.615,12200000.0
2009-12-24 23:11:00,64.623,64.623,64.596,64.596,11200000.0
2009-12-24 23:12:00,64.586,64.592,64.576,64.592,20800000.0
2009-12-24 23:13:00,64.584,64.592,64.581,64.592,12800000.0
2009-12-24 23:14:00,64.581,64.59,64.581,64.584,11200000.0
2009-12-24 23:15:00,64.577,64.599,64.577,64.599,12800000.0
2009-12-24 23:16:00,64.587,64.593,64.587,64.593,9600000.0
2009-12-24 23:17:00,64.583,64.597,64.583,64.595,12800000.0
2009-12-24 23:18:00,64.591,64.591,64.575,64.575,8000000.0
2009-12-24 23:19:00,64.577,64.592,64.577,64.592,9600000.0
2009-12-24 23:20:00,64.587,64.592,64.586,64.588,9600000.0
2009-12-24 23:21:00,64.596,64.597,64.586,64.597,16000000.0
2009-12-24 23:22:00,64.593,64.593,64.577,64.577,8000000.0
2009-12-24 23:23:00,64.576,64.588,64.576,64.588,8000000.0
2009-12-24 23:24:00,64.592,64.592,64.587,64.587,8000000.0
2009-12-24 23:25:00,64.577,64.583,64.575,64.583,17600000.0
2009-12-24 23:26:00,64.584,64.59,64.58,64.58,12800000.0
2009-12-24 23:27:00,64.589,64.6,64.589,64.595,11200000.0
2009-12-24 23:28:00,64.607,64.607,64.58,64.587,10000000.0
2009-12-24 23:29:00,64.596,64.601,64.59,64.59,12800000.0
2009-12-24 23:30:00,64.583,64.583,64.571,64.572,14400000.0
2009-12-24 23:31:00,64.588,64.588,64.542,64.542,9600000.0
2009-12-24 23:32:00,64.569,64.581,64.565,64.575,11200000.0
2009-12-24 23:33:00,64.581,64.585,64.571,64.58,11200000.0
2009-12-24 23:34:00,64.563,64.572,64.563,64.565,12800000.0
2009-12-24 23:35:00,64.569,64.569,64.551,64.551,16000000.0
2009-12-24 23:36:00,64.549,64.566,64.549,64.56,12800000.0
2009-12-24 23:37:00,64.56,64.56,64.553,64.557,8000000.0
2009-12-24 23:38:00,64.57,64.57,64.556,64.57,14800000.0
2009-12-24 23:39:00,64.575,64.575,64.561,64.57,12800000.0
2009-12-24 23:40:00,64.551,64.568,64.549,64.567,35200000.0
2009-12-24 23:41:00,64.563,64.573,64.563,64.565,12800000.0
2009-12-24 23:42:00,64.556,64.562,64.556,64.559,9600000.0
2009-12-24 23:43:00,64.555,64.558,64.552,64.558,8000000.0
2009-12-24 23:44:00,64.546,64.572,64.546,64.572,11200000.0
2009-12-24 23:45:00,64.563,64.563,64.536,64.536,9600000.0
2009-12-24 23:46:00,64.535,64.536,64.525,64.525,11200000.0
2009-12-24 23:47:00,64.536,64.547,64.536,64.54,9600000.0
2009-12-24 23:48:00,64.526,64.552,64.526,64.552,8000000.0
2009-12-24 23:49:00,64.561,64.564,64.55,64.559,16000000.0
2009-12-24 23:50:00,64.563,64.565,64.557,64.563,9600000.0
2009-12-24 23:51:00,64.552,64.56,64.552,64.56,12800000.0
2009-12-24 23:53:00,64.558,64.56,64.537,64.542,9600000.0
2009-12-24 23:54:00,64.551,64.559,64.53,64.559,14400000.0
2009-12-24 23:55:00,64.572,64.575,64.552,64.56,8400000.0
2009-12-24 23:56:00,64.549,64.567,64.541,64.567,12800000.0
2009-12-24 23:57:00,64.566,64.571,64.556,64.571,11200000.0
2009-12-24 23:58:00,64.561,64.57,64.547,64.57,16000000.0
2009-12-24 23:59:00,64.572,64.572,64.545,64.548,11200000.0
2009-12-25 00:00:00,64.47,64.479,64.466,64.479,17600000.0
2009-12-25 00:01:00,64.541,64.541,64.532,64.534,12800000.0
2009-12-25 00:02:00,64.523,64.523,64.493,64.518,11200000.0
2009-12-25 00:03:00,64.54,64.545,64.535,64.535,12800000.0
2009-12-25 00:04:00,64.493,64.51,64.493,64.51,9600000.0
2009-12-25 00:05:00,64.578,64.584,64.536,64.536,16000000.0
2009-12-25 00:06:00,64.545,64.555,64.535,64.547,11200000.0
2009-12-25 00:07:00,64.603,64.605,64.598,64.605,9600000.0
2009-12-25 00:08:00,64.57,64.573,64.555,64.558,11200000.0
2009-12-25 00:10:00,64.547,64.547,64.535,64.535,33600000.0
2009-12-25 00:11:00,64.498,64.498,64.487,64.495,16000000.0
2009-12-25 00:13:00,64.615,64.622,64.587,64.587,14400000.0
2009-12-25 00:14:00,64.565,64.627,64.565,64.614,24000000.0
2009-12-25 00:15:00,64.54,64.54,64.535,64.54,28800000.0
2009-12-25 00:16:00,64.538,64.54,64.535,64.537,14400000.0
2009-12-25 00:17:00,64.607,64.607,64.598,64.598,9600000.0
2009-12-25 00:18:00,64.55,64.595,64.55,64.595,12800000.0
2009-12-25 00:19:00,64.643,64.643,64.629,64.629,12800000.0
2009-12-25 00:20:00,64.608,64.61,64.607,64.607,18000000.0
2009-12-25 00:21:00,64.547,64.56,64.547,64.56,8000000.0
2009-12-25 00:22:00,64.626,64.64,64.618,64.618,17600000.0
2009-12-25 00:24:00,64.575,64.59,64.575,64.59,14400000.0
2009-12-25 00:26:00,64.55,64.554,64.534,64.537,11200000.0
2009-12-25 00:28:00,64.589,64.624,64.589,64.618,32000000.0
2009-12-25 00:29:00,64.588,64.588,64.585,64.588,12800000.0
2009-12-25 00:30:00,64.618,64.645,64.618,64.645,8000000.0
2009-12-25 00:31:00,64.636,64.636,64.593,64.624,8000000.0
2009-12-25 00:32:00,64.595,64.6,64.588,64.6,12800000.0
2009-12-25 00:34:00,64.623,64.623,64.615,64.62,19200000.0
2009-12-25 00:36:00,64.621,64.621,64.55,64.55,14400000.0
2009-12-25 00:37:00,64.573,64.573,64.568,64.568,12800000.0
2009-12-25 00:40:00,64.649,64.668,64.649,64.657,11200000.0
2009-12-25 00:42:00,64.716,64.716,64.574,64.574,9600000.0
2009-12-25 00:44:00,64.69,64.692,64.672,64.687,8000000.0
2009-12-25 00:45:00,64.653,64.66,64.65,64.66,11200000.0
2009-12-25 00:46:00,64.622,64.691,64.622,64.691,9600000.0
2009-12-25 00:47:00,64.55,64.552,64.543,64.545,12800000.0
2009-12-25 00:48:00,64.565,64.573,64.565,64.567,11200000.0
2009-12-25 00:50:00,64.629,64.696,64.629,64.696,22400000.0
2009-12-25 00:51:00,64.674,64.708,64.674,64.708,17600000.0
2009-12-25 00:52:00,64.59,64.676,64.578,64.676,8000000.0
2009-12-25 00:53:00,64.715,64.728,64.688,64.72,16000000.0
2009-12-25 00:54:00,64.707,64.761,64.707,64.761,11200000.0
2009-12-25 00:55:00,64.755,64.763,64.755,64.757,28800000.0
2009-12-25 00:56:00,64.773,64.79,64.773,64.785,8000000.0
2009-12-25 00:57:00,64.775,64.796,64.585,64.585,11200000.0
2009-12-25 00:58:00,64.785,64.792,64.755,64.773,12800000.0
2009-12-25 01:00:00,64.738,64.765,64.738,64.765,16000000.0
2009-12-25 01:01:00,64.74,64.743,64.722,64.74,17600000.0
2009-12-25 01:02:00,64.763,64.763,64.747,64.747,11200000.0
2009-12-25 01:03:00,64.757,64.768,64.587,64.703,22400000.0
2009-12-25 01:04:00,64.743,64.766,64.726,64.726,12800000.0
2009-12-25 01:05:00,64.727,64.732,64.706,64.706,29800000.0
2009-12-25 01:06:00,64.728,64.735,64.728,64.735,8000000.0
2009-12-25 01:07:00,64.727,64.727,64.72,64.727,11200000.0
2009-12-25 01:08:00,64.673,64.705,64.62,64.705,16000000.0
2009-12-25 01:09:00,64.722,64.729,64.722,64.729,9600000.0
2009-12-25 01:10:00,64.694,64.718,64.694,64.718,12800000.0
2009-12-25 01:11:00,64.72,64.735,64.719,64.719,11200000.0
2009-12-25 01:12:00,64.685,64.703,64.666,64.672,14400000.0
2009-12-25 01:13:00,64.68,64.687,64.586,64.676,17600000.0
2009-12-25 01:14:00,64.683,64.754,64.683,64.754,9600000.0
2009-12-25 01:15:00,64.75,64.833,64.75,64.833,17600000.0
2009-12-25 01:16:00,64.859,64.862,64.816,64.823,25600000.0
2009-12-25 01:17:00,64.825,64.828,64.818,64.818,11200000.0
2009-12-25 01:18:00,64.79,64.802,64.756,64.756,12800000.0
2009-12-25 01:19:00,64.745,64.745,64.647,64.728,8000000.0
2009-12-25 01:21:00,64.795,64.795,64.785,64.79,8000000.0
2009-12-25 01:22:00,64.741,64.773,64.741,64.771,9600000.0
2009-12-25 01:23:00,64.775,64.786,64.772,64.785,16000000.0
2009-12-25 01:24:00,64.718,64.742,64.605,64.742,12800000.0
2009-12-25 01:25:00,64.775,64.803,64.763,64.803,11200000.0
2009-12-25 01:26:00,64.787,64.793,64.784,64.786,14400000.0
2009-12-25 01:27:00,64.752,64.767,64.739,64.766,12800000.0
2009-12-25 01:29:00,64.739,64.741,64.601,64.741,16000000.0
2009-12-25 01:30:00,64.76,64.771,64.754,64.77,17600000.0
2009-12-25 01:31:00,64.808,64.808,64.793,64.805,8000000.0
2009-12-25 01:32:00,64.802,64.805,64.792,64.805,12800000.0
2009-12-25 01:34:00,64.793,64.809,64.57,64.57,24000000.0
2009-12-25 01:35:00,64.831,64.837,64.823,64.837,8000000.0
2009-12-25 01:36:00,64.825,64.825,64.787,64.794,14400000.0
2009-12-25 01:37:00,64.74,64.74,64.728,64.728,8000000.0
2009-12-25 01:38:00,64.686,64.739,64.686,64.727,9600000.0
2009-12-25 01:39:00,64.75,64.752,64.748,64.748,14400000.0
2009-12-25 01:40:00,64.723,64.723,64.579,64.716,25600000.0
2009-12-25 01:41:00,64.717,64.717,64.676,64.676,12200000.0
2009-12-25 01:42:00,64.706,64.723,64.706,64.715,12800000.0
2009-12-25 01:43:00,64.703,64.703,64.698,64.703,12800000.0
2009-12-25 01:44:00,64.707,64.707,64.697,64.697,8000000.0
2009-12-25 01:45:00,64.666,64.667,64.584,64.667,12800000.0
2009-12-25 01:46:00,64.655,64.676,64.635,64.674,11200000.0
2009-12-25 01:47:00,64.66,64.684,64.66,64.684,19200000.0
2009-12-25 01:48:00,64.664,64.712,64.664,64.712,9600000.0
2009-12-25 01:49:00,64.712,64.75,64.712,64.75,12800000.0
2009-12-25 01:50:00,64.653,64.682,64.606,64.679,14400000.0
2009-12-25 01:51:00,64.688,64.692,64.688,64.692,17600000.0
2009-12-25 01:52:00,64.666,64.688,64.666,64.688,20800000.0
2009-12-25 01:53:00,64.685,64.698,64.685,64.685,17600000.0
2009-12-25 01:54:00,64.667,64.708,64.667,64.702,12800000.0
2009-12-25 01:55:00,64.661,64.664,64.612,64.612,11200000.0
2009-12-25 01:56:00,64.567,64.62,64.567,64.605,12800000.0
2009-12-25 01:57:00,64.598,64.637,64.598,64.636,19200000.0
2009-12-25 01:58:00,64.626,64.64,64.626,64.64,11200000.0
2009-12-25 02:01:00,64.562,64.625,64.562,64.625,17600000.0
2009-12-25 02:02:00,64.63,64.637,64.628,64.631,11200000.0
2009-12-25 02:03:00,64.615,64.623,64.615,64.623,8000000.0
2009-12-25 02:04:00,64.64,64.64,64.637,64.64,8000000.0
2009-12-25 02:05:00,64.642,64.642,64.635,64.64,12200000.0
2009-12-25 02:06:00,64.627,64.639,64.566,64.566,14400000.0
2009-12-25 02:07:00,64.65,64.655,64.645,64.645,12800000.0
2009-12-25 02:08:00,64.632,64.643,64.625,64.64,8000000.0
2009-12-25 02:09:00,64.664,64.664,64.634,64.638,16000000.0
2009-12-25 02:10:00,64.646,64.668,64.646,64.654,16000000.0
2009-12-25 02:11:00,64.64,64.646,64.569,64.569,12800000.0
2009-12-25 02:12:00,64.63,64.646,64.63,64.643,8000000.0
2009-12-25 02:13:00,64.627,64.641,64.627,64.641,7400000.0
2009-12-25 02:14:00,64.613,64.642,64.613,64.641,8000000.0
2009-12-25 02:16:00,64.623,64.629,64.622,64.626,9600000.0
2009-12-25 02:17:00,64.614,64.615,64.565,64.565,9600000.0
2009-12-25 02:18:00,64.615,64.623,64.615,64.623,12800000.0
2009-12-25 02:19:00,64.632,64.649,64.632,64.639,12800000.0
2009-12-25 02:20:00,64.628,64.629,64.538,64.625,12800000.0
2009-12-25 02:21:00,64.625,64.625,64.614,64.614,8000000.0
2009-12-25 02:22:00,64.619,64.621,64.566,64.61,14800000.0
2009-12-25 02:23:00,64.636,64.64,64.632,64.633,9600000.0
2009-12-25 02:24:00,64.615,64.637,64.615,64.637,11200000.0
2009-12-25 02:25:00,64.654,64.657,64.645,64.645,8000000.0
2009-12-25 02:26:00,64.65,64.657,64.647,64.656,12800000.0
2009-12-25 02:27:00,64.619,64.619,64.574,64.619,11600000.0
2009-12-25 02:28:00,64.632,64.644,64.631,64.64,12800000.0
2009-12-25 02:29:00,64.641,64.652,64.641,64.65,11200000.0
2009-12-25 02:30:00,64.637,64.649,64.637,64.639,12800000.0
2009-12-25 02:31:00,64.632,64.633,64.627,64.63,8000000.0
2009-12-25 02:32:00,64.646,64.646,64.562,64.562,11200000.0
2009-12-25 02:33:00,64.64,64.643,64.632,64.643,11200000.0
2009-12-25 02:34:00,64.632,64.646,64.632,64.64,9600000.0
2009-12-25 02:35:00,64.654,64.661,64.654,64.661,9600000.0
2009-12-25 02:36:00,64.645,64.665,64.645,64.665,12800000.0
2009-12-25 02:37:00,64.663,64.682,64.655,64.677,12800000.0
2009-12-25 02:38:00,64.693,64.693,64.587,64.654,17600000.0
2009-12-25 02:39:00,64.662,64.677,64.662,64.675,8000000.0
2009-12-25 02:40:00,64.674,64.692,64.674,64.679,8000000.0
2009-12-25 02:41:00,64.703,64.707,64.7,64.7,11200000.0
2009-12-25 02:42:00,64.689,64.705,64.687,64.705,8000000.0
2009-12-25 02:43:00,64.663,64.665,64.592,64.665,9600000.0
2009-12-25 02:44:00,64.672,64.682,64.672,64.676,11200000.0
2009-12-25 02:45:00,64.676,64.681,64.668,64.678,11200000.0
2009-12-25 02:46:00,64.685,64.702,64.685,64.702,11200000.0
2009-12-25 02:47:00,64.697,64.701,64.686,64.689,12800000.0
2009-12-25 02:48:00,64.64,64.682,64.594,64.594,11600000.0
2009-12-25 02:49:00,64.687,64.687,64.659,64.659,9600000.0
2009-12-25 02:50:00,64.674,64.694,64.664,64.691,12800000.0
2009-12-25 02:51:00,64.694,64.709,64.69,64.708,11200000.0
2009-12-25 02:52:00,64.702,64.727,64.702,64.727,11200000.0
2009-12-25 02:53:00,64.723,64.749,64.718,64.718,11200000.0
2009-12-25 02:54:00,64.584,64.718,64.584,64.696,12800000.0
2009-12-25 02:55:00,64.691,64.691,64.619,64.619,11200000.0
2009-12-25 02:56:00,64.568,64.6,64.568,64.593,11200000.0
2009-12-25 02:57:00,64.594,64.595,64.578,64.582,11200000.0
2009-12-25 02:58:00,64.582,64.608,64.542,64.542,11200000.0
2009-12-25 02:59:00,64.584,64.595,64.565,64.595,11200000.0
2009-12-25 03:00:00,64.574,64.599,64.574,64.585,12800000.0
2009-12-25 03:01:00,64.598,64.603,64.59,64.6,11200000.0
2009-12-25 03:02:00,64.568,64.592,64.568,64.577,17600000.0
2009-12-25 03:03:00,64.56,64.565,64.555,64.563,14400000.0
2009-12-25 03:04:00,64.586,64.586,64.565,64.568,11200000.0
2009-12-25 03:05:00,64.583,64.583,64.539,64.539,16000000.0
2009-12-25 03:06:00,64.537,64.563,64.537,64.562,16000000.0
2009-12-25 03:07:00,64.562,64.592,64.552,64.592,12800000.0
2009-12-25 03:08:00,64.588,64.616,64.581,64.616,11200000.0
2009-12-25 03:09:00,64.604,64.604,64.552,64.552,11200000.0
2009-12-25 03:10:00,64.595,64.621,64.595,64.621,9600000.0
2009-12-25 03:11:00,64.585,64.617,64.583,64.597,17600000.0
2009-12-25 03:12:00,64.586,64.611,64.586,64.611,11200000.0
2009-12-25 03:13:00,64.624,64.625,64.609,64.609,8000000.0
2009-12-25 03:14:00,64.617,64.617,64.593,64.593,9600000.0
2009-12-25 03:15:00,64.572,64.607,64.559,64.559,9600000.0
2009-12-25 03:16:00,64.626,64.626,64.609,64.62,8000000.0
2009-12-25 03:17:00,64.61,64.618,64.599,64.618,10600000.0
2009-12-25 03:18:00,64.592,64.61,64.587,64.587,11200000.0
2009-12-25 03:19:00,64.609,64.609,64.58,64.58,12800000.0
2009-12-25 03:20:00,64.601,64.605,64.579,64.605,16000000.0
2009-12-25 03:21:00,64.599,64.599,64.571,64.585,14400000.0
2009-12-25 03:22:00,64.532,64.581,64.532,64.581,9600000.0
2009-12-25 03:23:00,64.582,64.607,64.582,64.607,12800000.0
2009-12-25 03:24:00,64.561,64.603,64.561,64.603,11200000.0
2009-12-25 03:25:00,64.601,64.601,64.543,64.543,17600000.0
2009-12-25 03:27:00,64.595,64.595,64.587,64.59,9600000.0
2009-12-25 03:28:00,64.524,64.572,64.524,64.572,9600000.0
2009-12-25 03:29:00,64.571,64.573,64.552,64.573,12800000.0
2009-12-25 03:30:00,64.507,64.543,64.507,64.543,8000000.0
2009-12-25 03:31:00,64.567,64.567,64.542,64.542,12800000.0
2009-12-25 03:32:00,64.507,64.564,64.507,64.555,12800000.0
2009-12-25 03:33:00,64.568,64.568,64.516,64.516,11200000.0
2009-12-25 03:34:00,64.574,64.578,64.552,64.578,11200000.0
2009-12-25 03:35:00,64.559,64.568,64.548,64.548,9600000.0
2009-12-25 03:36:00,64.53,64.567,64.53,64.567,12800000.0
2009-12-25 03:37:00,64.575,64.575,64.562,64.562,8000000.0
2009-12-25 03:38:00,64.574,64.574,64.561,64.563,9600000.0
2009-12-25 03:39:00,64.568,64.583,64.561,64.583,8000000.0
2009-12-25 03:40:00,64.586,64.586,64.565,64.569,9600000.0
2009-12-25 03:41:00,64.578,64.579,64.563,64.572,11200000.0
2009-12-25 03:42:00,64.546,64.566,64.546,64.566,12800000.0
2009-12-25 03:43:00,64.565,64.572,64.543,64.546,14400000.0
2009-12-25 03:44:00,64.582,64.596,64.574,64.593,11200000.0
2009-12-25 03:45:00,64.592,64.592,64.56,64.56,11200000.0
2009-12-25 03:46:00,64.541,64.588,64.541,64.579,12800000.0
2009-12-25 03:47:00,64.565,64.573,64.565,64.57,11200000.0
2009-12-25 03:48:00,64.543,64.543,64.54,64.543,11200000.0
2009-12-25 03:49:00,64.553,64.563,64.551,64.563,12800000.0
2009-12-25 03:50:00,64.557,64.574,64.551,64.574,12800000.0
2009-12-25 03:51:00,64.572,64.585,64.572,64.582,12800000.0
2009-12-25 03:52:00,64.543,64.575,64.543,64.565,16000000.0
2009-12-25 03:53:00,64.584,64.587,64.574,64.587,11200000.0
2009-12-25 03:54:00,64.51,64.572,64.51,64.572,12800000.0
2009-12-25 03:55:00,64.565,64.575,64.561,64.575,11200000.0
2009-12-25 03:56:00,64.566,64.576,64.566,64.575,11200000.0
2009-12-25 03:57:00,64.548,64.573,64.548,64.573,12800000.0
2009-12-25 03:58:00,64.565,64.565,64.55,64.558,11200000.0
2009-12-25 03:59:00,64.568,64.568,64.556,64.566,12800000.0
2009-12-25 04:00:00,64.541,64.565,64.541,64.565,9600000.0
2009-12-25 04:01:00,64.56,64.563,64.555,64.563,9600000.0
2009-12-25 04:02:00,64.545,64.557,64.542,64.553,12800000.0
2009-12-25 04:03:00,64.558,64.558,64.552,64.557,12800000.0
2009-12-25 04:04:00,64.511,64.546,64.511,64.539,12800000.0
2009-12-25 04:05:00,64.557,64.557,64.538,64.538,11200000.0
2009-12-25 04:06:00,64.536,64.542,64.525,64.525,8000000.0
2009-12-25 04:07:00,64.538,64.54,64.479,64.479,14400000.0
2009-12-25 04:08:00,64.532,64.532,64.518,64.523,9600000.0
2009-12-25 04:09:00,64.531,64.536,64.529,64.534,11200000.0
2009-12-25 04:10:00,64.523,64.528,64.505,64.528,17600000.0
2009-12-25 04:11:00,64.519,64.526,64.514,64.518,8000000.0
2009-12-25 04:12:00,64.532,64.534,64.528,64.53,12800000.0
2009-12-25 04:13:00,64.548,64.551,64.542,64.542,11600000.0
2009-12-25 04:14:00,64.528,64.532,64.52,64.52,16000000.0
2009-12-25 04:15:00,64.549,64.552,64.536,64.552,12800000.0
2009-12-25 04:16:00,64.526,64.533,64.516,64.524,11200000.0
2009-12-25 04:17:00,64.527,64.538,64.526,64.53,14400000.0
2009-12-25 04:18:00,64.537,64.544,64.522,64.522,9600000.0
2009-12-25 04:19:00,64.542,64.542,64.509,64.518,12800000.0
2009-12-25 04:20:00,64.532,64.535,64.528,64.528,12800000.0
2009-12-25 04:21:00,64.515,64.528,64.515,64.528,11200000.0
2009-12-25 04:22:00,64.537,64.566,64.537,64.566,16000000.0
2009-12-25 04:23:00,64.534,64.545,64.534,64.543,12800000.0
2009-12-25 04:24:00,64.497,64.543,64.497,64.543,9600000.0
2009-12-25 04:25:00,64.531,64.559,64.531,64.556,8000000.0
2009-12-25 04:26:00,64.546,64.563,64.537,64.537,12800000.0
2009-12-25 04:27:00,64.539,64.54,64.526,64.535,17600000.0
2009-12-25 04:28:00,64.534,64.543,64.528,64.528,11200000.0
2009-12-25 04:29:00,64.537,64.538,64.531,64.532,12800000.0
2009-12-25 04:30:00,64.516,64.553,64.516,64.553,11200000.0
2009-12-25 04:32:00,64.547,64.557,64.541,64.557,16000000.0
2009-12-25 04:33:00,64.564,64.564,64.552,64.557,8000000.0
2009-12-25 04:34:00,64.537,64.56,64.464,64.56,11200000.0
2009-12-25 04:35:00,64.579,64.579,64.563,64.563,9600000.0
2009-12-25 04:36:00,64.541,64.556,64.541,64.548,11200000.0
2009-12-25 04:37:00,64.551,64.555,64.538,64.548,12800000.0
2009-12-25 04:38:00,64.539,64.559,64.539,64.554,12800000.0
2009-12-25 04:39:00,64.578,64.592,64.563,64.563,12800000.0
2009-12-25 04:40:00,64.589,64.589,64.566,64.571,12800000.0
2009-12-25 04:41:00,64.582,64.585,64.576,64.585,8000000.0
2009-12-25 04:42:00,64.568,64.573,64.566,64.566,9600000.0
2009-12-25 04:43:00,64.564,64.578,64.56,64.569,12800000.0
2009-12-25 04:44:00,64.595,64.595,64.564,64.566,12800000.0
2009-12-25 04:45:00,64.599,64.599,64.577,64.577,8000000.0
2009-12-25 04:46:00,64.573,64.582,64.565,64.582,8000000.0
2009-12-25 04:47:00,64.574,64.585,64.574,64.584,8000000.0
2009-12-25 04:48:00,64.572,64.592,64.572,64.588,8000000.0
2009-12-25 04:50:00,64.567,64.573,64.555,64.558,11200000.0
2009-12-25 04:51:00,64.584,64.585,64.546,64.546,11200000.0
2009-12-25 04:52:00,64.566,64.57,64.542,64.562,12800000.0
2009-12-25 04:53:00,64.562,64.573,64.562,64.563,17600000.0
2009-12-25 04:54:00,64.556,64.578,64.553,64.577,11200000.0
2009-12-25 04:55:00,64.569,64.6,64.569,64.6,11200000.0
2009-12-25 04:56:00,64.589,64.603,64.586,64.599,17600000.0
2009-12-25 04:57:00,64.616,64.616,64.598,64.598,12200000.0
2009-12-25 04:58:00,64.583,64.606,64.583,64.595,11200000.0
2009-12-25 04:59:00,64.605,64.619,64.595,64.602,12800000.0
2009-12-25 05:00:00,64.582,64.612,64.551,64.612,11200000.0
2009-12-25 05:01:00,64.616,64.616,64.587,64.587,14400000.0
2009-12-25 05:02:00,64.601,64.609,64.589,64.589,11200000.0
2009-12-25 05:03:00,64.607,64.618,64.594,64.614,12800000.0
2009-12-25 05:04:00,64.604,64.615,64.595,64.615,12800000.0
2009-12-25 05:05:00,64.599,64.601,64.579,64.581,11200000.0
2009-12-25 05:06:00,64.627,64.628,64.608,64.621,11200000.0
2009-12-25 05:07:00,64.625,64.642,64.625,64.642,9600000.0
2009-12-25 05:08:00,64.625,64.629,64.622,64.622,12800000.0
2009-12-25 05:09:00,64.627,64.627,64.618,64.618,11200000.0
2009-12-25 05:10:00,64.595,64.624,64.595,64.624,11200000.0
2009-12-25 05:11:00,64.547,64.606,64.547,64.58,12800000.0
2009-12-25 05:12:00,64.608,64.631,64.605,64.605,12800000.0
2009-12-25 05:13:00,64.59,64.592,64.575,64.575,12800000.0
2009-12-25 05:14:00,64.576,64.606,64.576,64.584,12200000.0
2009-12-25 05:15:00,64.568,64.589,64.568,64.579,8000000.0
2009-12-25 05:16:00,64.548,64.574,64.548,64.574,8000000.0
2009-12-25 05:17:00,64.567,64.573,64.567,64.572,11200000.0
2009-12-25 05:18:00,64.572,64.58,64.567,64.571,12800000.0
2009-12-25 05:19:00,64.593,64.598,64.562,64.562,9600000.0
2009-12-25 05:20:00,64.584,64.59,64.584,64.588,11200000.0
2009-12-25 05:21:00,64.578,64.578,64.557,64.557,8000000.0
2009-12-25 05:22:00,64.544,64.579,64.544,64.579,16000000.0
2009-12-25 05:23:00,64.58,64.587,64.578,64.578,12800000.0
2009-12-25 05:24:00,64.557,64.605,64.557,64.605,10600000.0
2009-12-25 05:25:00,64.603,64.603,64.597,64.602,9600000.0
2009-12-25 05:26:00,64.575,64.595,64.562,64.562,12800000.0
2009-12-25 05:27:00,64.597,64.6,64.583,64.583,12800000.0
2009-12-25 05:28:00,64.568,64.571,64.551,64.551,9600000.0
2009-12-25 05:29:00,64.577,64.583,64.577,64.582,12800000.0
2009-12-25 05:30:00,64.562,64.571,64.547,64.547,9600000.0
2009-12-25 05:31:00,64.559,64.573,64.554,64.573,8000000.0
2009-12-25 05:32:00,64.57,64.639,64.57,64.639,7400000.0
2009-12-25 05:34:00,64.562,64.649,64.562,64.649,17600000.0
2009-12-25 05:35:00,64.647,64.653,64.645,64.645,12800000.0
2009-12-25 05:36:00,64.58,64.645,64.58,64.645,12800000.0
2009-12-25 05:37:00,64.635,64.644,64.583,64.644,11200000.0
2009-12-25 05:38:00,64.562,64.565,64.553,64.565,12800000.0
2009-12-25 05:40:00,64.645,64.652,64.645,64.65,14400000.0
2009-12-25 05:41:00,64.64,64.64,64.638,64.64,8000000.0
2009-12-25 05:42:00,64.609,64.609,64.557,64.557,9600000.0
2009-12-25 05:44:00,64.63,64.633,64.627,64.627,12800000.0
2009-12-25 05:45:00,64.651,64.651,64.643,64.643,16000000.0
2009-12-25 05:46:00,64.63,64.633,64.63,64.633,8000000.0
2009-12-25 05:47:00,64.633,64.633,64.618,64.627,11200000.0
2009-12-25 05:48:00,64.545,64.555,64.545,64.555,14400000.0
2009-12-25 05:50:00,64.633,64.635,64.62,64.62,11200000.0
2009-12-25 05:51:00,64.642,64.642,64.635,64.64,11200000.0
2009-12-25 05:53:00,64.547,64.553,64.545,64.55,17600000.0
2009-12-25 05:54:00,64.637,64.643,64.632,64.642,17600000.0
2009-12-25 05:56:00,64.633,64.633,64.618,64.625,11200000.0
2009-12-25 05:58:00,64.625,64.625,64.562,64.562,12800000.0
2009-12-25 06:00:00,64.63,64.633,64.62,64.62,14400000.0
2009-12-25 06:01:00,64.61,64.623,64.61,64.623,16000000.0
2009-12-25 06:03:00,64.553,64.555,64.55,64.55,12800000.0
2009-12-25 06:04:00,64.627,64.635,64.627,64.633,11200000.0
2009-12-25 06:05:00,64.63,64.635,64.625,64.63,9600000.0
2009-12-25 06:06:00,64.633,64.635,64.628,64.633,17600000.0
2009-12-25 06:07:00,64.643,64.643,64.635,64.643,12800000.0
2009-12-25 06:08:00,64.543,64.635,64.543,64.633,9600000.0
2009-12-25 06:09:00,64.62,64.623,64.578,64.623,11200000.0
2009-12-25 06:10:00,64.635,64.642,64.635,64.64,8000000.0
2009-12-25 06:11:00,64.648,64.648,64.642,64.644,9600000.0
2009-12-25 06:12:00,64.622,64.63,64.616,64.63,12800000.0
2009-12-25 06:13:00,64.637,64.637,64.625,64.625,8000000.0
2009-12-25 06:14:00,64.606,64.609,64.567,64.567,13800000.0
2009-12-25 06:15:00,64.621,64.638,64.617,64.63,9600000.0
2009-12-25 06:16:00,64.63,64.632,64.627,64.63,9600000.0
2009-12-25 06:18:00,64.62,64.623,64.617,64.622,14400000.0
2009-12-25 06:19:00,64.55,64.552,64.545,64.545,12800000.0
2009-12-25 06:20:00,64.613,64.613,64.605,64.61,9600000.0
2009-12-25 06:21:00,64.623,64.623,64.62,64.622,8400000.0
2009-12-25 06:24:00,64.61,64.61,64.557,64.557,11200000.0
2009-12-25 06:26:00,64.623,64.623,64.615,64.618,11200000.0
2009-12-25 06:27:00,64.62,64.623,64.617,64.623,11200000.0
2009-12-25 06:30:00,64.609,64.609,64.544,64.544,9600000.0
2009-12-25 06:31:00,64.6,64.603,64.597,64.6,12800000.0
2009-12-25 06:34:00,64.605,64.615,64.605,64.61,11200000.0
2009-12-25 06:35:00,64.552,64.552,64.547,64.552,9600000.0
2009-12-25 06:36:00,64.615,64.615,64.603,64.612,17600000.0
2009-12-25 06:38:00,64.593,64.603,64.593,64.595,11200000.0
2009-12-25 06:39:00,64.6,64.613,64.6,64.613,9600000.0
2009-12-25 06:40:00,64.545,64.552,64.545,64.552,12800000.0
2009-12-25 06:42:00,64.597,64.603,64.595,64.595,12800000.0
2009-12-25 06:44:00,64.597,64.603,64.588,64.6,17600000.0
2009-12-25 06:45:00,64.593,64.593,64.582,64.582,12800000.0
2009-12-25 06:46:00,64.55,64.552,64.545,64.545,11200000.0
2009-12-25 06:47:00,64.621,64.629,64.621,64.621,12800000.0
2009-12-25 06:48:00,64.575,64.582,64.568,64.582,12800000.0
2009-12-25 06:49:00,64.618,64.62,64.6,64.616,12800000.0
2009-12-25 06:50:00,64.624,64.627,64.615,64.616,12800000.0
2009-12-25 06:51:00,64.56,64.624,64.557,64.624,11200000.0
2009-12-25 06:52:00,64.628,64.63,64.622,64.626,13200000.0
2009-12-25 06:53:00,64.622,64.624,64.61,64.61,8000000.0
2009-12-25 06:54:00,64.623,64.623,64.617,64.623,14400000.0
2009-12-25 06:55:00,64.623,64.623,64.61,64.618,11200000.0
2009-12-25 06:56:00,64.613,64.621,64.572,64.621,12800000.0
2009-12-25 06:57:00,64.63,64.63,64.61,64.612,9600000.0
2009-12-25 06:58:00,64.608,64.625,64.608,64.625,17600000.0
2009-12-25 06:59:00,64.641,64.641,64.622,64.639,12800000.0
2009-12-25 07:00:00,64.633,64.633,64.542,64.62,14400000.0
2009-12-25 07:01:00,64.63,64.635,64.576,64.621,17600000.0
2009-12-25 07:02:00,64.64,64.64,64.621,64.621,11200000.0
2009-12-25 07:03:00,64.64,64.641,64.635,64.635,11200000.0
2009-12-25 07:04:00,64.63,64.649,64.63,64.649,11200000.0
2009-12-25 07:05:00,64.65,64.65,64.634,64.634,8000000.0
2009-12-25 07:06:00,64.625,64.635,64.624,64.628,12800000.0
2009-12-25 07:07:00,64.556,64.615,64.556,64.615,11200000.0
2009-12-25 07:08:00,64.621,64.633,64.617,64.633,11200000.0
2009-12-25 07:09:00,64.63,64.633,64.627,64.633,12800000.0
2009-12-25 07:10:00,64.621,64.632,64.621,64.627,11200000.0
2009-12-25 07:12:00,64.599,64.623,64.575,64.623,11200000.0
2009-12-25 07:13:00,64.625,64.627,64.622,64.627,9600000.0
2009-12-25 07:15:00,64.63,64.635,64.628,64.635,11200000.0
2009-12-25 07:16:00,64.624,64.628,64.621,64.623,12800000.0
2009-12-25 07:17:00,64.619,64.619,64.559,64.615,12800000.0
2009-12-25 07:18:00,64.622,64.623,64.615,64.615,8000000.0
2009-12-25 07:19:00,64.633,64.633,64.625,64.63,13200000.0
2009-12-25 07:20:00,64.621,64.629,64.621,64.629,9600000.0
2009-12-25 07:21:00,64.627,64.627,64.617,64.617,12800000.0
2009-12-25 07:22:00,64.552,64.552,64.55,64.55,11200000.0
2009-12-25 07:24:00,64.627,64.636,64.621,64.621,9600000.0
2009-12-25 07:26:00,64.618,64.627,64.611,64.627,16000000.0
2009-12-25 07:27:00,64.62,64.623,64.618,64.62,8000000.0
2009-12-25 07:28:00,64.601,64.606,64.572,64.606,12800000.0
2009-12-25 07:29:00,64.615,64.617,64.606,64.606,14400000.0
2009-12-25 07:30:00,64.591,64.609,64.591,64.609,12800000.0
2009-12-25 07:31:00,64.609,64.614,64.605,64.61,17600000.0
2009-12-25 07:32:00,64.605,64.616,64.601,64.607,12800000.0
2009-12-25 07:33:00,64.555,64.555,64.548,64.553,9600000.0
2009-12-25 07:34:00,64.61,64.615,64.608,64.61,12800000.0
2009-12-25 07:36:00,64.61,64.613,64.61,64.613,9600000.0
2009-12-25 07:38:00,64.602,64.602,64.561,64.561,11200000.0
2009-12-25 07:39:00,64.597,64.603,64.597,64.6,11200000.0
2009-12-25 07:42:00,64.611,64.612,64.607,64.612,12800000.0
2009-12-25 07:44:00,64.592,64.592,64.557,64.557,11200000.0
2009-12-25 07:46:00,64.595,64.595,64.585,64.585,17600000.0
2009-12-25 07:47:00,64.618,64.625,64.615,64.615,13800000.0
2009-12-25 07:49:00,64.55,64.552,64.545,64.545,17600000.0
2009-12-25 07:50:00,64.62,64.632,64.62,64.63,8000000.0
2009-12-25 07:52:00,64.61,64.613,64.605,64.605,16000000.0
2009-12-25 07:54:00,64.624,64.624,64.562,64.562,12800000.0
2009-12-25 07:56:00,64.633,64.633,64.625,64.625,8000000.0
2009-12-25 07:58:00,64.618,64.618,64.611,64.615,11200000.0
2009-12-25 07:59:00,64.615,64.615,64.561,64.562,12800000.0
2009-12-25 08:00:00,64.596,64.596,64.58,64.593,8000000.0
2009-12-25 08:01:00,64.587,64.588,64.583,64.587,8000000.0
2009-12-25 08:02:00,64.574,64.583,64.568,64.583,8000000.0
2009-12-25 08:03:00,64.59,64.593,64.585,64.59,11200000.0
2009-12-25 08:04:00,64.54,64.585,64.54,64.585,11200000.0
2009-12-25 08:05:00,64.556,64.587,64.556,64.587,14400000.0
2009-12-25 08:06:00,64.58,64.59,64.58,64.582,9600000.0
2009-12-25 08:07:00,64.593,64.595,64.587,64.595,8000000.0
2009-12-25 08:08:00,64.544,64.593,64.544,64.585,12800000.0
2009-12-25 08:09:00,64.59,64.605,64.59,64.605,12800000.0
2009-12-25 08:10:00,64.595,64.595,64.564,64.582,12800000.0
2009-12-25 08:11:00,64.584,64.589,64.569,64.588,11200000.0
2009-12-25 08:12:00,64.553,64.585,64.553,64.563,16000000.0
2009-12-25 08:13:00,64.583,64.584,64.567,64.584,12800000.0
2009-12-25 08:15:00,64.586,64.586,64.541,64.555,16000000.0
2009-12-25 08:16:00,64.598,64.608,64.585,64.59,11200000.0
2009-12-25 08:17:00,64.592,64.597,64.569,64.569,12800000.0
2009-12-25 08:18:00,64.591,64.591,64.573,64.573,12800000.0
2009-12-25 08:19:00,64.568,64.581,64.542,64.578,14400000.0
2009-12-25 08:20:00,64.55,64.575,64.55,64.554,11200000.0
2009-12-25 08:21:00,64.569,64.569,64.495,64.495,9600000.0
2009-12-25 08:22:00,64.57,64.575,64.567,64.57,11200000.0
2009-12-25 08:23:00,64.549,64.549,64.493,64.493,11200000.0
2009-12-25 08:24:00,64.499,64.547,64.499,64.547,8000000.0
2009-12-25 08:25:00,64.57,64.573,64.57,64.57,9600000.0
2009-12-25 08:26:00,64.496,64.549,64.496,64.497,12800000.0
2009-12-25 08:27:00,64.477,64.477,64.442,64.454,8000000.0
2009-12-25 08:28:00,64.492,64.492,64.445,64.445,9600000.0
2009-12-25 08:29:00,64.438,64.438,64.42,64.42,8000000.0
2009-12-25 08:30:00,64.463,64.465,64.457,64.463,11200000.0
2009-12-25 08:31:00,64.528,64.528,64.462,64.462,12800000.0
2009-12-25 08:32:00,64.455,64.47,64.455,64.461,11200000.0
2009-12-25 08:33:00,64.453,64.453,64.447,64.447,11200000.0
2009-12-25 08:34:00,64.39,64.393,64.387,64.393,9600000.0
2009-12-25 08:36:00,64.502,64.54,64.502,64.54,9600000.0
2009-12-25 08:38:00,64.55,64.552,64.54,64.552,16000000.0
2009-12-25 08:39:00,64.525,64.532,64.522,64.532,14400000.0
2009-12-25 08:42:00,64.587,64.587,64.556,64.557,12800000.0
2009-12-25 08:44:00,64.58,64.582,64.575,64.577,13200000.0
2009-12-25 08:46:00,64.515,64.523,64.515,64.52,11200000.0
2009-12-25 08:47:00,64.547,64.553,64.54,64.553,11200000.0
2009-12-25 08:48:00,64.56,64.565,64.56,64.565,9600000.0
2009-12-25 08:49:00,64.535,64.535,64.522,64.53,17600000.0
2009-12-25 08:52:00,64.539,64.549,64.537,64.549,9600000.0
2009-12-25 08:54:00,64.53,64.535,64.528,64.53,14400000.0
2009-12-25 08:56:00,64.52,64.523,64.518,64.523,13200000.0
2009-12-25 08:57:00,64.542,64.552,64.542,64.552,11200000.0
2009-12-25 08:58:00,64.542,64.552,64.542,64.545,12800000.0
2009-12-25 09:00:00,64.522,64.523,64.52,64.523,8000000.0
2009-12-25 09:01:00,64.53,64.532,64.523,64.525,11200000.0
2009-12-25 09:03:00,64.557,64.578,64.556,64.578,16400000.0
2009-12-25 09:04:00,64.579,64.584,64.571,64.571,11200000.0
2009-12-25 09:06:00,64.6,64.603,64.588,64.6,12800000.0
2009-12-25 09:08:00,64.588,64.588,64.558,64.558,12800000.0
2009-12-25 09:10:00,64.593,64.593,64.59,64.59,12800000.0
2009-12-25 09:12:00,64.597,64.612,64.597,64.607,12800000.0
2009-12-25 09:13:00,64.55,64.555,64.55,64.55,9600000.0
2009-12-25 09:14:00,64.59,64.593,64.585,64.593,11200000.0
2009-12-25 09:15:00,64.61,64.615,64.605,64.61,11200000.0
2009-12-25 09:18:00,64.603,64.605,64.598,64.602,14400000.0
2009-12-25 09:19:00,64.552,64.552,64.545,64.552,12800000.0
2009-12-25 09:22:00,64.572,64.573,64.567,64.567,17600000.0
2009-12-25 09:24:00,64.531,64.547,64.527,64.547,12800000.0
2009-12-25 09:26:00,64.527,64.535,64.522,64.532,11200000.0
2009-12-25 09:27:00,64.54,64.545,64.538,64.543,11200000.0
2009-12-25 09:29:00,64.552,64.552,64.55,64.55,11200000.0
2009-12-25 09:30:00,64.582,64.582,64.58,64.58,12800000.0
2009-12-25 09:32:00,64.515,64.523,64.505,64.508,14400000.0
2009-12-25 09:33:00,64.56,64.563,64.555,64.563,12800000.0
2009-12-25 09:34:00,64.55,64.555,64.55,64.55,11200000.0
2009-12-25 09:36:00,64.53,64.535,64.522,64.532,16000000.0
2009-12-25 09:38:00,64.51,64.513,64.5,64.507,11200000.0
2009-12-25 09:40:00,64.54,64.549,64.54,64.549,8000000.0
2009-12-25 09:42:00,64.513,64.515,64.507,64.515,11200000.0
2009-12-25 09:44:00,64.505,64.515,64.5,64.5,8000000.0
2009-12-25 09:45:00,64.547,64.555,64.547,64.547,12800000.0
2009-12-25 09:46:00,64.48,64.485,64.465,64.465,11200000.0
2009-12-25 09:48:00,64.502,64.502,64.49,64.498,11200000.0
2009-12-25 09:50:00,64.523,64.545,64.523,64.545,8000000.0
2009-12-25 09:52:00,64.52,64.523,64.51,64.518,11200000.0
2009-12-25 09:53:00,64.542,64.552,64.542,64.55,12800000.0
2009-12-25 09:55:00,64.541,64.541,64.429,64.429,11200000.0
2009-12-25 09:58:00,64.35,64.443,64.35,64.443,9600000.0
2009-12-25 10:00:00,64.422,64.425,64.412,64.42,11200000.0
2009-12-25 10:01:00,64.555,64.555,64.545,64.545,13200000.0
2009-12-25 10:02:00,64.44,64.445,64.437,64.442,10000000.0
2009-12-25 10:04:00,64.498,64.502,64.498,64.5,8000000.0
2009-12-25 10:06:00,64.459,64.538,64.459,64.538,8000000.0
2009-12-25 10:08:00,64.42,64.422,64.415,64.422,11200000.0
2009-12-25 10:09:00,64.37,64.373,64.36,64.37,12800000.0
2009-12-25 10:11:00,64.55,64.552,64.543,64.55,11200000.0
2009-12-25 10:12:00,64.33,64.332,64.32,64.332,12800000.0
2009-12-25 10:14:00,64.43,64.433,64.428,64.43,11200000.0
2009-12-25 10:16:00,64.42,64.425,64.42,64.42,8000000.0
2009-12-25 10:17:00,64.523,64.523,64.329,64.329,11200000.0
2009-12-25 10:19:00,64.32,64.323,64.317,64.323,11200000.0
2009-12-25 10:22:00,64.323,64.521,64.323,64.521,9600000.0
2009-12-25 10:24:00,64.428,64.435,64.428,64.43,12800000.0
2009-12-25 10:26:00,64.42,64.422,64.418,64.422,12800000.0
2009-12-25 10:27:00,64.55,64.555,64.548,64.555,11200000.0
2009-12-25 10:28:00,64.362,64.362,64.357,64.362,9600000.0
2009-12-25 10:30:00,64.308,64.313,64.295,64.305,12800000.0
2009-12-25 10:31:00,64.435,64.435,64.42,64.432,12800000.0
2009-12-25 10:32:00,64.545,64.553,64.545,64.553,17600000.0
2009-12-25 10:34:00,64.42,64.422,64.417,64.42,11200000.0
2009-12-25 10:36:00,64.34,64.34,64.338,64.34,8000000.0
2009-12-25 10:38:00,64.356,64.505,64.356,64.505,8000000.0
2009-12-25 10:39:00,64.36,64.362,64.355,64.355,11200000.0
2009-12-25 10:42:00,64.313,64.313,64.3,64.313,11200000.0
2009-12-25 10:43:00,64.55,64.555,64.547,64.547,11200000.0
2009-12-25 10:44:00,64.353,64.355,64.35,64.352,12800000.0
2009-12-25 10:46:00,64.353,64.353,64.35,64.353,12800000.0
2009-12-25 10:48:00,64.32,64.529,64.32,64.529,12800000.0
2009-12-25 10:49:00,64.282,64.282,64.275,64.282,11200000.0
2009-12-25 10:52:00,64.343,64.343,64.335,64.34,11200000.0
2009-12-25 10:53:00,64.531,64.531,64.306,64.306,11200000.0
2009-12-25 10:56:00,64.34,64.343,64.338,64.34,8000000.0
2009-12-25 10:58:00,64.317,64.32,64.228,64.32,12800000.0
2009-12-25 10:59:00,64.552,64.553,64.545,64.545,11200000.0
2009-12-25 11:00:00,64.302,64.302,64.295,64.302,12200000.0
2009-12-25 11:02:00,64.278,64.28,64.275,64.28,9600000.0
2009-12-25 11:03:00,64.31,64.325,64.31,64.317,12800000.0
2009-12-25 11:04:00,64.55,64.555,64.547,64.547,7400000.0
2009-12-25 11:06:00,64.322,64.323,64.315,64.32,8000000.0
2009-12-25 11:07:00,64.323,64.325,64.323,64.325,3200000.0
2009-12-25 11:09:00,64.547,64.555,64.543,64.55,17600000.0
2009-12-25 11:10:00,64.308,64.313,64.302,64.302,11200000.0
2009-12-25 11:12:00,64.357,64.365,64.35,64.36,17600000.0
2009-12-25 11:14:00,64.325,64.325,64.32,64.323,11200000.0
2009-12-25 11:15:00,64.528,64.528,64.351,64.351,11200000.0
2009-12-25 11:18:00,64.32,64.325,64.318,64.325,12800000.0
2009-12-25 11:20:00,64.334,64.531,64.334,64.531,12800000.0
2009-12-25 11:22:00,64.32,64.325,64.313,64.313,12800000.0
2009-12-25 11:24:00,64.323,64.323,64.31,64.32,12800000.0
2009-12-25 11:25:00,64.545,64.552,64.535,64.552,17600000.0
2009-12-25 11:26:00,64.32,64.323,64.315,64.323,9600000.0
2009-12-25 11:27:00,64.32,64.323,64.307,64.323,8000000.0
2009-12-25 11:30:00,64.329,64.53,64.329,64.53,14400000.0
2009-12-25 11:31:00,64.335,64.335,64.327,64.33,11200000.0
2009-12-25 11:34:00,64.32,64.323,64.315,64.315,12800000.0
2009-12-25 11:36:00,64.353,64.535,64.353,64.535,12800000.0
2009-12-25 11:38:00,64.355,64.363,64.355,64.36,11200000.0
2009-12-25 11:39:00,64.353,64.355,64.34,64.35,11200000.0
2009-12-25 11:41:00,64.552,64.552,64.542,64.55,12800000.0
2009-12-25 11:42:00,64.31,64.313,64.297,64.31,17600000.0
2009-12-25 11:44:00,64.323,64.323,64.317,64.317,9600000.0
2009-12-25 11:45:00,64.318,64.323,64.318,64.32,9600000.0
2009-12-25 11:46:00,64.542,64.552,64.542,64.552,11200000.0
2009-12-25 11:48:00,64.332,64.335,64.318,64.335,11200000.0
2009-12-25 11:49:00,64.318,64.325,64.318,64.32,9600000.0
2009-12-25 11:51:00,64.55,64.552,64.545,64.547,11200000.0
2009-12-25 11:52:00,64.313,64.313,64.305,64.31,11200000.0
2009-12-25 11:54:00,64.318,64.323,64.315,64.323,9600000.0
2009-12-25 11:56:00,64.321,64.325,64.317,64.317,12800000.0
2009-12-25 11:57:00,64.547,64.553,64.545,64.55,17600000.0
2009-12-25 11:58:00,64.323,64.323,64.317,64.317,11200000.0
2009-12-25 12:00:00,64.322,64.323,64.32,64.32,11200000.0
2009-12-25 12:02:00,64.339,64.529,64.339,64.529,12800000.0
2009-12-25 12:04:00,64.332,64.332,64.32,64.332,17600000.0
2009-12-25 12:06:00,64.332,64.333,64.325,64.325,12800000.0
2009-12-25 12:07:00,64.53,64.53,64.353,64.353,11200000.0
2009-12-25 12:10:00,64.33,64.335,64.322,64.322,11200000.0
2009-12-25 12:12:00,64.32,64.323,64.318,64.322,11200000.0
2009-12-25 12:13:00,64.552,64.555,64.545,64.555,11200000.0
2009-12-25 12:14:00,64.325,64.325,64.313,64.313,8000000.0
2009-12-25 12:16:00,64.307,64.323,64.307,64.308,12800000.0
2009-12-25 12:18:00,64.331,64.522,64.331,64.522,9600000.0
2009-12-25 12:20:00,64.323,64.325,64.313,64.315,8000000.0
2009-12-25 12:22:00,64.317,64.323,64.315,64.32,9600000.0
2009-12-25 12:23:00,64.55,64.555,64.545,64.55,14400000.0
2009-12-25 12:24:00,64.32,64.32,64.315,64.315,8000000.0
2009-12-25 12:26:00,64.312,64.325,64.305,64.315,11200000.0
2009-12-25 12:28:00,64.33,64.526,64.33,64.526,12800000.0
2009-12-25 12:30:00,64.32,64.322,64.317,64.317,9600000.0
2009-12-25 12:32:00,64.323,64.323,64.315,64.32,12800000.0
2009-12-25 12:34:00,64.353,64.523,64.353,64.523,8000000.0
2009-12-25 12:36:00,64.317,64.323,64.315,64.32,11200000.0
2009-12-25 12:37:00,64.317,64.323,64.31,64.317,11200000.0
2009-12-25 12:39:00,64.518,64.518,64.355,64.355,8000000.0
2009-12-25 12:42:00,64.32,64.323,64.32,64.32,8000000.0
2009-12-25 12:44:00,64.354,64.52,64.354,64.52,8000000.0
2009-12-25 12:46:00,64.325,64.325,64.32,64.323,12800000.0
2009-12-25 12:48:00,64.32,64.32,64.317,64.317,11200000.0
2009-12-25 12:49:00,64.552,64.552,64.543,64.545,9600000.0
2009-12-25 12:50:00,64.313,64.313,64.303,64.313,14400000.0
2009-12-25 12:52:00,64.32,64.325,64.315,64.317,11200000.0
2009-12-25 12:54:00,64.325,64.325,64.317,64.323,12800000.0
2009-12-25 12:55:00,64.55,64.552,64.55,64.55,9600000.0
2009-12-25 12:56:00,64.323,64.323,64.318,64.32,9600000.0
2009-12-25 12:58:00,64.317,64.323,64.317,64.323,9600000.0
2009-12-25 13:00:00,64.349,64.524,64.349,64.524,8000000.0
2009-12-25 13:01:00,64.33,64.333,64.327,64.333,8000000.0
2009-12-25 13:03:00,64.332,64.332,64.323,64.33,8000000.0
2009-12-25 13:05:00,64.547,64.552,64.543,64.55,12800000.0
2009-12-25 13:11:00,64.547,64.552,64.547,64.547,11200000.0
2009-12-25 13:16:00,64.545,64.555,64.545,64.555,8000000.0
2009-12-25 13:21:00,64.552,64.552,64.54,64.552,11200000.0
2009-12-25 13:26:00,64.553,64.553,64.547,64.547,9600000.0
2009-12-25 13:32:00,64.553,64.553,64.55,64.55,11200000.0
2009-12-25 13:37:00,64.55,64.552,64.55,64.55,14400000.0
2009-12-25 13:42:00,64.545,64.553,64.545,64.545,11200000.0
2009-12-25 13:47:00,64.55,64.552,64.55,64.55,12200000.0
2009-12-25 13:53:00,64.553,64.553,64.547,64.547,17600000.0
2009-12-25 13:58:00,64.55,64.553,64.55,64.55,14400000.0
2009-12-25 14:02:00,64.332,64.333,64.33,64.333,14400000.0
2009-12-25 14:03:00,64.552,64.552,64.55,64.55,14400000.0
2009-12-25 14:04:00,64.313,64.313,64.31,64.313,11200000.0
2009-12-25 14:05:00,64.332,64.332,64.33,64.33,24000000.0
2009-12-25 14:08:00,64.333,64.333,64.328,64.333,30400000.0
2009-12-25 14:09:00,64.552,64.552,64.545,64.552,33600000.0
2009-12-25 14:10:00,64.328,64.332,64.327,64.332,33600000.0
2009-12-25 14:12:00,64.338,64.343,64.335,64.338,27200000.0
2009-12-25 14:14:00,64.341,64.532,64.341,64.532,12800000.0
2009-12-25 14:16:00,64.313,64.323,64.313,64.32,25600000.0
2009-12-25 14:18:00,64.332,64.332,64.33,64.332,16400000.0
2009-12-25 14:19:00,64.527,64.527,64.337,64.337,9600000.0
2009-12-25 14:22:00,64.323,64.323,64.313,64.317,24000000.0
2009-12-25 14:24:00,64.344,64.533,64.344,64.533,12800000.0
2009-12-25 14:26:00,64.32,64.325,64.317,64.32,12800000.0
2009-12-25 14:28:00,64.322,64.323,64.313,64.318,36800000.0
2009-12-25 14:30:00,64.34,64.529,64.34,64.529,22400000.0
2009-12-25 14:32:00,64.32,64.32,64.317,64.317,40000000.0
2009-12-25 14:35:00,64.55,64.55,64.547,64.548,14400000.0
2009-12-25 14:40:00,64.55,64.55,64.545,64.547,32000000.0
2009-12-25 14:45:00,64.55,64.55,64.547,64.55,8000000.0
2009-12-25 14:51:00,64.552,64.552,64.55,64.552,32400000.0
2009-12-25 14:56:00,64.55,64.553,64.55,64.553,8000000.0
2009-12-25 15:01:00,64.55,64.55,64.543,64.547,19200000.0
2009-12-25 15:07:00,64.552,64.552,64.547,64.552,25600000.0
2009-12-25 15:12:00,64.55,64.552,64.547,64.55,30400000.0
2009-12-25 15:17:00,64.55,64.552,64.547,64.55,22400000.0
2009-12-25 15:19:00,64.33,64.332,64.33,64.33,16000000.0
2009-12-25 15:22:00,64.357,64.518,64.357,64.518,8000000.0
2009-12-25 15:24:00,64.33,64.332,64.325,64.33,25600000.0
2009-12-25 15:26:00,64.33,64.33,64.327,64.327,40000000.0
2009-12-25 15:28:00,64.351,64.522,64.351,64.522,70400000.0
2009-12-25 15:30:00,64.253,64.34,64.247,64.34,115200000.0
2009-12-25 15:32:00,64.337,64.343,64.337,64.343,30400000.0
2009-12-25 15:33:00,64.55,64.552,64.55,64.55,30400000.0
2009-12-25 15:34:00,64.358,64.365,64.357,64.365,22400000.0
2009-12-25 15:36:00,64.353,64.355,64.35,64.353,32000000.0
2009-12-25 15:38:00,64.367,64.533,64.367,64.533,59200000.0
2009-12-25 15:40:00,64.353,64.355,64.347,64.353,35200000.0
2009-12-25 15:41:00,64.35,64.353,64.345,64.353,25600000.0
2009-12-25 15:43:00,64.552,64.555,64.547,64.555,27200000.0
2009-12-25 15:44:00,64.343,64.345,64.337,64.34,27200000.0
2009-12-25 15:45:00,64.362,64.365,64.36,64.362,41600000.0
2009-12-25 15:48:00,64.353,64.355,64.348,64.353,27600000.0
2009-12-25 15:49:00,64.55,64.555,64.542,64.555,11200000.0
2009-12-25 15:50:00,64.353,64.355,64.347,64.35,25600000.0
2009-12-25 15:52:00,64.353,64.355,64.35,64.353,20800000.0
2009-12-25 15:54:00,64.368,64.533,64.368,64.533,28800000.0
2009-12-25 15:56:00,64.355,64.355,64.347,64.353,51600000.0
2009-12-25 15:58:00,64.353,64.353,64.345,64.35,19200000.0
2009-12-25 15:59:00,64.552,64.552,64.547,64.55,36800000.0
2009-12-25 16:00:00,64.34,64.345,64.34,64.34,50600000.0
2009-12-25 16:02:00,64.365,64.365,64.357,64.362,22400000.0
2009-12-25 16:05:00,64.552,64.555,64.545,64.552,48000000.0
2009-12-25 16:10:00,64.552,64.552,64.55,64.552,41600000.0
2009-12-25 16:12:00,64.553,64.553,64.548,64.553,56000000.0
2009-12-25 16:14:00,64.543,64.545,64.54,64.543,49600000.0
2009-12-25 16:15:00,64.544,64.544,64.516,64.516,59200000.0
2009-12-25 16:18:00,64.54,64.543,64.537,64.543,38400000.0
2009-12-25 16:20:00,64.535,64.552,64.533,64.55,46400000.0
2009-12-25 16:22:00,64.532,64.532,64.528,64.528,41600000.0
2009-12-25 16:24:00,64.532,64.535,64.53,64.53,22400000.0
2009-12-25 16:26:00,64.533,64.548,64.533,64.548,17600000.0
2009-12-25 16:28:00,64.547,64.555,64.547,64.552,27200000.0
2009-12-25 16:30:00,64.495,64.495,64.487,64.49,43200000.0
2009-12-25 16:31:00,64.552,64.552,64.547,64.547,41600000.0
2009-12-25 16:32:00,64.422,64.422,64.417,64.42,25600000.0
2009-12-25 16:33:00,64.4,64.405,64.398,64.4,26600000.0
2009-12-25 16:35:00,64.403,64.405,64.397,64.403,52800000.0
2009-12-25 16:36:00,64.552,64.555,64.547,64.552,51200000.0
2009-12-25 16:38:00,64.403,64.405,64.398,64.403,40000000.0
2009-12-25 16:40:00,64.4,64.405,64.392,64.4,56400000.0
2009-12-25 16:41:00,64.545,64.555,64.542,64.552,73600000.0
2009-12-25 16:42:00,64.395,64.395,64.387,64.387,54400000.0
2009-12-25 16:44:00,64.4,64.405,64.395,64.403,34600000.0
2009-12-25 16:46:00,64.405,64.405,64.397,64.398,67200000.0
2009-12-25 16:47:00,64.545,64.555,64.542,64.552,70400000.0
2009-12-25 16:48:00,64.403,64.405,64.395,64.403,52800000.0
2009-12-25 16:50:00,64.405,64.405,64.395,64.403,75200000.0
2009-12-25 16:52:00,64.414,64.537,64.414,64.537,46400000.0
2009-12-25 16:54:00,64.41,64.415,64.405,64.415,11200000.0
2009-12-25 16:56:00,64.42,64.425,64.417,64.417,36800000.0
2009-12-25 16:57:00,64.555,64.555,64.55,64.552,19200000.0
2009-12-25 16:58:00,64.392,64.395,64.385,64.39,52800000.0
2009-12-25 17:00:00,64.403,64.405,64.4,64.403,49600000.0
2009-12-25 17:02:00,64.398,64.403,64.395,64.398,33600000.0
2009-12-25 17:03:00,64.552,64.555,64.542,64.552,44200000.0
2009-12-25 17:08:00,64.55,64.555,64.548,64.552,68800000.0
2009-12-25 17:10:00,64.575,64.575,64.57,64.575,25600000.0
2009-12-25 17:12:00,64.57,64.573,64.565,64.573,25600000.0
2009-12-25 17:13:00,64.552,64.552,64.548,64.552,29200000.0
2009-12-25 17:14:00,64.552,64.552,64.55,64.552,22400000.0
2009-12-25 17:16:00,64.573,64.575,64.567,64.575,26000000.0
2009-12-25 17:18:00,64.567,64.571,64.557,64.558,57600000.0
2009-12-25 17:20:00,64.575,64.575,64.572,64.572,8000000.0
2009-12-25 17:22:00,64.573,64.575,64.57,64.575,19200000.0
2009-12-25 17:24:00,64.569,64.569,64.549,64.549,19200000.0
2009-12-25 17:26:00,64.573,64.575,64.568,64.575,35200000.0
2009-12-25 17:28:00,64.57,64.575,64.567,64.57,32000000.0
2009-12-25 17:29:00,64.552,64.555,64.545,64.552,27000000.0
2009-12-25 17:30:00,64.55,64.555,64.545,64.55,46400000.0
2009-12-25 17:32:00,64.57,64.573,64.565,64.567,53200000.0
2009-12-25 17:34:00,64.564,64.564,64.549,64.549,64400000.0
2009-12-25 17:36:00,64.57,64.57,64.563,64.563,33600000.0
2009-12-25 17:38:00,64.57,64.57,64.563,64.568,34600000.0
2009-12-25 17:39:00,64.55,64.55,64.547,64.55,54400000.0
2009-12-25 17:42:00,64.567,64.57,64.562,64.568,44800000.0
2009-12-25 17:44:00,64.573,64.575,64.567,64.575,30400000.0
2009-12-25 17:45:00,64.55,64.552,64.55,64.55,30400000.0
2009-12-25 17:46:00,64.573,64.575,64.567,64.57,41600000.0
2009-12-25 17:48:00,64.572,64.573,64.567,64.57,57600000.0
2009-12-25 17:49:00,64.57,64.573,64.563,64.57,46400000.0
2009-12-25 17:50:00,64.552,64.555,64.547,64.55,52200000.0
2009-12-25 17:52:00,64.573,64.573,64.567,64.57,43200000.0
2009-12-25 17:54:00,64.567,64.575,64.565,64.573,38400000.0
2009-12-25 17:55:00,64.552,64.555,64.55,64.552,40000000.0
2009-12-25 17:56:00,64.552,64.552,64.547,64.55,44800000.0
2009-12-25 17:58:00,64.573,64.573,64.57,64.573,57600000.0
2009-12-25 17:59:00,64.573,64.575,64.565,64.573,62400000.0
2009-12-25 18:00:00,64.552,64.555,64.55,64.552,50600000.0
2009-12-25 18:02:00,64.573,64.573,64.57,64.573,23400000.0
2009-12-25 18:04:00,64.572,64.573,64.57,64.57,33600000.0
2009-12-25 18:05:00,64.57,64.575,64.57,64.573,43200000.0
2009-12-25 18:06:00,64.552,64.555,64.545,64.555,30400000.0
2009-12-25 18:08:00,64.565,64.575,64.565,64.573,84800000.0
2009-12-25 18:10:00,64.57,64.573,64.568,64.573,36000000.0
2009-12-25 18:11:00,64.552,64.555,64.55,64.55,25600000.0
2009-12-25 18:12:00,64.552,64.555,64.548,64.552,11200000.0
2009-12-25 18:14:00,64.575,64.575,64.57,64.57,19200000.0
2009-12-25 18:16:00,64.566,64.572,64.553,64.555,56000000.0
2009-12-25 18:18:00,64.573,64.575,64.57,64.573,30400000.0
2009-12-25 18:19:00,64.573,64.573,64.568,64.573,46400000.0
2009-12-25 18:22:00,64.57,64.57,64.552,64.552,33600000.0
2009-12-25 18:24:00,64.568,64.573,64.565,64.573,52800000.0
2009-12-25 18:26:00,64.575,64.575,64.57,64.57,30400000.0
2009-12-25 18:27:00,64.552,64.552,64.55,64.552,33600000.0
2009-12-25 18:28:00,64.57,64.575,64.57,64.573,12800000.0
2009-12-25 18:30:00,64.57,64.575,64.565,64.575,36800000.0
2009-12-25 18:32:00,64.571,64.571,64.552,64.552,70400000.0
2009-12-25 18:34:00,64.57,64.573,64.568,64.572,19200000.0
2009-12-25 18:35:00,64.573,64.573,64.562,64.57,43200000.0
2009-12-25 18:37:00,64.552,64.552,64.545,64.552,36800000.0
2009-12-25 18:38:00,64.552,64.552,64.545,64.55,49600000.0
2009-12-25 18:40:00,64.565,64.573,64.563,64.57,65600000.0
2009-12-25 18:42:00,64.573,64.573,64.565,64.57,78400000.0
2009-12-25 18:43:00,64.55,64.55,64.547,64.55,49600000.0
2009-12-25 18:44:00,64.57,64.57,64.567,64.57,30400000.0
2009-12-25 18:46:00,64.57,64.573,64.565,64.57,78400000.0
2009-12-25 18:48:00,64.564,64.566,64.555,64.555,28800000.0
2009-12-25 18:50:00,64.573,64.573,64.567,64.57,46400000.0
2009-12-25 18:51:00,64.57,64.573,64.57,64.57,35200000.0
2009-12-25 18:53:00,64.547,64.552,64.543,64.55,30400000.0
2009-12-25 18:54:00,64.552,64.552,64.547,64.547,19200000.0
2009-12-25 18:56:00,64.572,64.572,64.562,64.567,16000000.0
2009-12-25 18:58:00,64.57,64.57,64.555,64.555,32000000.0
2009-12-25 19:00:00,64.57,64.573,64.567,64.573,9600000.0
2009-12-25 19:02:00,64.568,64.573,64.567,64.57,43200000.0
2009-12-25 19:04:00,64.567,64.571,64.556,64.557,40000000.0
2009-12-25 19:06:00,64.57,64.573,64.562,64.57,56400000.0
2009-12-25 19:08:00,64.57,64.573,64.57,64.57,22400000.0
2009-12-25 19:09:00,64.556,64.566,64.554,64.56,46400000.0
2009-12-25 19:12:00,64.572,64.573,64.57,64.57,24000000.0
2009-12-25 19:14:00,64.565,64.567,64.554,64.554,36800000.0
2009-12-25 19:16:00,64.57,64.573,64.565,64.573,35200000.0
2009-12-25 19:18:00,64.573,64.573,64.57,64.57,32000000.0
2009-12-25 19:20:00,64.57,64.57,64.556,64.556,9600000.0
2009-12-25 19:22:00,64.57,64.573,64.563,64.573,14400000.0
2009-12-25 19:24:00,64.572,64.573,64.563,64.57,48000000.0
2009-12-25 19:25:00,64.552,64.552,64.547,64.552,49600000.0
2009-12-25 19:26:00,64.573,64.575,64.57,64.57,41600000.0
2009-12-25 19:28:00,64.57,64.573,64.57,64.573,36800000.0
2009-12-25 19:30:00,64.568,64.568,64.543,64.544,48000000.0
2009-12-25 19:32:00,64.565,64.573,64.565,64.568,40000000.0
2009-12-25 19:34:00,64.57,64.573,64.56,64.57,52800000.0
2009-12-25 19:35:00,64.55,64.55,64.54,64.55,25600000.0
2009-12-25 19:38:00,64.572,64.572,64.567,64.572,22400000.0
2009-12-25 19:39:00,64.573,64.573,64.565,64.57,11200000.0
2009-12-25 19:41:00,64.545,64.547,64.542,64.547,11200000.0
2009-12-25 19:42:00,64.565,64.573,64.565,64.57,11200000.0
2009-12-25 19:44:00,64.57,64.573,64.567,64.57,40000000.0
2009-12-25 19:45:00,64.57,64.573,64.563,64.563,12800000.0
2009-12-25 19:46:00,64.547,64.552,64.547,64.552,14400000.0
2009-12-25 19:48:00,64.573,64.573,64.567,64.57,22400000.0
2009-12-25 19:49:00,64.57,64.573,64.568,64.573,30400000.0
2009-12-25 19:51:00,64.552,64.552,64.55,64.552,16000000.0
2009-12-25 19:52:00,64.573,64.573,64.57,64.57,12800000.0
2009-12-25 19:54:00,64.573,64.573,64.568,64.573,11200000.0
2009-12-25 19:56:00,64.569,64.569,64.552,64.552,11200000.0
2009-12-25 19:58:00,64.57,64.573,64.57,64.573,11200000.0
2009-12-25 20:00:00,64.573,64.575,64.567,64.573,17600000.0
2009-12-25 20:02:00,64.567,64.567,64.553,64.553,18000000.0
2009-12-25 20:04:00,64.565,64.573,64.563,64.57,30400000.0
2009-12-25 20:06:00,64.57,64.57,64.565,64.567,16000000.0
2009-12-25 20:07:00,64.54,64.552,64.537,64.537,12800000.0
2009-12-25 20:08:00,64.56,64.57,64.56,64.568,38400000.0
2009-12-25 20:10:00,64.57,64.572,64.565,64.565,19200000.0
2009-12-25 20:12:00,64.566,64.567,64.555,64.555,26000000.0
2009-12-25 20:14:00,64.565,64.57,64.56,64.57,12800000.0
2009-12-25 20:16:00,64.567,64.573,64.565,64.57,28800000.0
2009-12-25 20:18:00,64.566,64.566,64.553,64.555,32000000.0
2009-12-25 20:20:00,64.57,64.57,64.56,64.567,19200000.0
2009-12-25 20:22:00,64.57,64.572,64.57,64.57,9600000.0
2009-12-25 20:23:00,64.547,64.552,64.547,64.547,9600000.0
2009-12-25 20:24:00,64.563,64.573,64.563,64.563,12800000.0
2009-12-25 20:26:00,64.565,64.57,64.565,64.565,16000000.0
2009-12-25 20:28:00,64.566,64.566,64.55,64.553,17600000.0
2009-12-25 20:30:00,64.563,64.573,64.563,64.567,27200000.0
2009-12-25 20:32:00,64.567,64.573,64.567,64.57,9600000.0
2009-12-25 20:33:00,64.55,64.555,64.545,64.55,16000000.0
2009-12-25 20:34:00,64.55,64.55,64.547,64.547,8000000.0
2009-12-25 20:36:00,64.57,64.573,64.56,64.573,16000000.0
2009-12-25 20:38:00,64.573,64.573,64.567,64.572,9600000.0
2009-12-25 20:39:00,64.554,64.57,64.554,64.57,9600000.0
2009-12-25 20:42:00,64.57,64.573,64.565,64.567,11200000.0
2009-12-25 20:44:00,64.567,64.567,64.557,64.558,8400000.0
2009-12-25 20:46:00,64.57,64.573,64.565,64.567,9600000.0
2009-12-25 20:48:00,64.572,64.573,64.568,64.573,17600000.0
2009-12-25 20:49:00,64.547,64.552,64.547,64.552,19200000.0
2009-12-25 20:50:00,64.57,64.573,64.57,64.573,16000000.0
2009-12-25 20:52:00,64.56,64.573,64.56,64.568,12800000.0
2009-12-25 20:54:00,64.57,64.57,64.551,64.551,11200000.0
2009-12-25 20:56:00,64.572,64.572,64.567,64.57,12800000.0
2009-12-25 20:58:00,64.573,64.573,64.57,64.573,16000000.0
2009-12-25 21:00:00,64.567,64.567,64.554,64.554,17600000.0
2009-12-25 21:02:00,64.57,64.573,64.565,64.57,9600000.0
2009-12-25 21:04:00,64.573,64.573,64.563,64.563,8000000.0
2009-12-25 21:05:00,64.55,64.566,64.55,64.566,14400000.0
2009-12-25 21:07:00,64.573,64.573,64.56,64.57,14400000.0
2009-12-25 21:09:00,64.57,64.57,64.567,64.57,22400000.0
2009-12-25 21:11:00,64.55,64.553,64.548,64.553,17600000.0
2009-12-25 21:12:00,64.57,64.573,64.57,64.573,9600000.0
2009-12-25 21:14:00,64.57,64.573,64.57,64.573,25600000.0
2009-12-25 21:16:00,64.569,64.569,64.553,64.553,19200000.0
2009-12-25 21:18:00,64.573,64.573,64.57,64.573,22400000.0
2009-12-25 21:19:00,64.573,64.573,64.57,64.57,12800000.0
2009-12-25 21:21:00,64.55,64.555,64.55,64.555,8000000.0
2009-12-25 21:22:00,64.57,64.573,64.57,64.57,9600000.0
2009-12-25 21:24:00,64.567,64.573,64.567,64.573,11200000.0
2009-12-25 21:26:00,64.569,64.569,64.556,64.556,24000000.0
2009-12-25 21:28:00,64.57,64.573,64.567,64.572,30400000.0
2009-12-25 21:30:00,64.573,64.573,64.57,64.573,8000000.0
2009-12-25 21:32:00,64.566,64.568,64.551,64.552,12800000.0
2009-12-25 21:34:00,64.573,64.573,64.57,64.57,12800000.0
2009-12-25 21:36:00,64.57,64.573,64.565,64.565,11200000.0
2009-12-25 21:37:00,64.552,64.555,64.55,64.555,8000000.0
2009-12-25 21:38:00,64.57,64.57,64.563,64.563,8000000.0
2009-12-25 21:40:00,64.563,64.567,64.562,64.565,8000000.0
2009-12-25 21:42:00,64.564,64.564,64.552,64.553,8000000.0
2009-12-25 21:44:00,64.568,64.57,64.565,64.57,16000000.0
2009-12-25 21:45:00,64.57,64.575,64.565,64.57,17600000.0
2009-12-25 21:47:00,64.55,64.553,64.545,64.553,11200000.0
2009-12-25 21:48:00,64.547,64.55,64.545,64.55,35200000.0
2009-12-25 21:50:00,64.57,64.57,64.567,64.57,11200000.0
2009-12-25 21:52:00,64.57,64.57,64.567,64.567,22400000.0
2009-12-25 21:53:00,64.55,64.555,64.545,64.55,24000000.0
2009-12-25 21:54:00,64.552,64.552,64.55,64.55,8000000.0
2009-12-25 21:56:00,64.57,64.573,64.567,64.567,16000000.0
2009-12-25 21:58:00,64.566,64.566,64.553,64.555,28800000.0
2009-12-25 22:00:00,64.567,64.572,64.565,64.565,11200000.0
2009-12-25 22:02:00,64.565,64.567,64.563,64.567,8000000.0
2009-12-25 22:03:00,64.545,64.547,64.545,64.545,17600000.0
2009-12-25 22:04:00,64.545,64.545,64.542,64.545,8000000.0
2009-12-25 22:06:00,64.563,64.568,64.563,64.565,12800000.0
2009-12-25 22:08:00,64.565,64.568,64.565,64.568,17600000.0
2009-12-25 22:09:00,64.542,64.545,64.542,64.542,8000000.0
2009-12-25 22:10:00,64.565,64.567,64.563,64.565,22400000.0
2009-12-25 22:12:00,64.565,64.568,64.565,64.565,12800000.0
2009-12-25 22:14:00,64.561,64.561,64.549,64.549,11200000.0
2009-12-25 22:16:00,64.565,64.573,64.565,64.573,9600000.0
2009-12-25 22:18:00,64.565,64.573,64.565,64.573,11200000.0
2009-12-25 22:19:00,64.549,64.552,64.545,64.55,12800000.0
2009-12-25 22:20:00,64.545,64.555,64.545,64.553,12800000.0
2009-12-25 22:22:00,64.565,64.565,64.563,64.565,11200000.0
2009-12-25 22:24:00,64.562,64.562,64.548,64.548,11200000.0
2009-12-25 22:26:00,64.567,64.568,64.565,64.568,8000000.0
2009-12-25 22:28:00,64.573,64.573,64.562,64.562,11200000.0
2009-12-25 22:29:00,64.573,64.573,64.563,64.565,16000000.0
2009-12-25 22:30:00,64.545,64.545,64.542,64.545,8000000.0
2009-12-25 22:32:00,64.565,64.57,64.563,64.563,9600000.0
2009-12-25 22:34:00,64.565,64.568,64.553,64.565,25600000.0
2009-12-25 22:35:00,64.545,64.548,64.543,64.545,32000000.0
2009-12-25 22:36:00,64.545,64.545,64.545,64.545,43200000.0
2009-12-25 22:38:00,64.565,64.565,64.563,64.565,19200000.0
2009-12-25 22:39:00,64.565,64.573,64.562,64.568,11600000.0
2009-12-25 22:40:00,64.55,64.552,64.542,64.542,16000000.0
2009-12-25 22:41:00,64.568,64.568,64.565,64.565,8000000.0
2009-12-25 22:43:00,64.563,64.573,64.562,64.57,16000000.0
2009-12-25 22:45:00,64.545,64.545,64.542,64.545,8000000.0
2009-12-25 22:46:00,64.553,64.553,64.545,64.552,12800000.0
2009-12-25 22:48:00,64.565,64.573,64.558,64.567,18000000.0
2009-12-25 22:49:00,64.565,64.565,64.562,64.562,12800000.0
2009-12-25 22:51:00,64.552,64.552,64.545,64.552,14400000.0
2009-12-25 22:52:00,64.545,64.552,64.545,64.552,11200000.0
2009-12-25 22:54:00,64.57,64.573,64.565,64.573,9600000.0
2009-12-25 22:56:00,64.565,64.565,64.556,64.557,9600000.0
2009-12-25 22:58:00,64.568,64.57,64.565,64.565,14400000.0
2009-12-25 23:00:00,64.565,64.573,64.565,64.565,8000000.0
2009-12-25 23:01:00,64.512,64.512,64.294,64.294,8000000.0
2009-12-25 23:04:00,64.265,64.268,64.265,64.265,14400000.0
2009-12-25 23:06:00,64.265,64.265,64.265,64.265,12800000.0
2009-12-25 23:07:00,64.545,64.547,64.542,64.545,12800000.0
2009-12-25 23:08:00,64.265,64.268,64.263,64.265,16000000.0
2009-12-25 23:10:00,64.265,64.267,64.26,64.267,13200000.0
2009-12-25 23:12:00,64.286,64.517,64.286,64.517,20800000.0
2009-12-25 23:14:00,64.265,64.265,64.265,64.265,11200000.0
2009-12-25 23:16:00,64.265,64.265,64.265,64.265,9600000.0
2009-12-25 23:17:00,64.542,64.552,64.542,64.547,12800000.0
2009-12-25 23:18:00,64.255,64.257,64.253,64.255,8000000.0
2009-12-25 23:19:00,64.272,64.272,64.26,64.268,9600000.0
2009-12-25 23:22:00,64.304,64.506,64.304,64.506,8000000.0
2009-12-25 23:24:00,64.265,64.265,64.265,64.265,8000000.0
2009-12-25 23:26:00,64.273,64.273,64.265,64.268,12800000.0
2009-12-25 23:28:00,64.298,64.51,64.298,64.51,9600000.0
2009-12-25 23:30:00,64.265,64.265,64.257,64.258,14400000.0
2009-12-25 23:32:00,64.26,64.27,64.26,64.267,11200000.0
2009-12-25 23:33:00,64.552,64.552,64.542,64.55,11200000.0
2009-12-25 23:34:00,64.252,64.257,64.25,64.255,12800000.0
2009-12-25 23:36:00,64.265,64.265,64.257,64.26,12800000.0
2009-12-25 23:38:00,64.286,64.528,64.286,64.528,14400000.0
2009-12-25 23:40:00,64.265,64.265,64.25,64.26,34600000.0
2009-12-25 23:42:00,64.273,64.273,64.267,64.27,9600000.0
2009-12-25 23:43:00,64.545,64.548,64.542,64.548,8000000.0
2009-12-25 23:44:00,64.252,64.257,64.252,64.255,11200000.0
2009-12-25 23:46:00,64.265,64.273,64.258,64.262,11200000.0
2009-12-25 23:48:00,64.263,64.273,64.263,64.273,8000000.0
2009-12-25 23:49:00,64.553,64.553,64.542,64.55,16000000.0
2009-12-25 23:50:00,64.273,64.275,64.267,64.273,9600000.0
2009-12-25 23:52:00,64.273,64.275,64.26,64.27,12800000.0
2009-12-25 23:54:00,64.282,64.525,64.282,64.525,14400000.0
2009-12-25 23:59:00,64.552,64.552,64.542,64.547,11600000.0
2009-12-28 00:00:00,64.428,64.429,64.405,64.405,17600000.0
2009-12-28 00:01:00,64.405,64.447,64.405,64.447,12800000.0
2009-12-28 00:02:00,64.465,64.471,64.439,64.467,11200000.0
2009-12-28 00:03:00,64.473,64.481,64.472,64.472,12800000.0
2009-12-28 00:04:00,64.494,64.517,64.494,64.517,9600000.0
2009-12-28 00:05:00,64.469,64.49,64.464,64.467,16000000.0
2009-12-28 00:06:00,64.512,64.538,64.512,64.515,11200000.0
2009-12-28 00:07:00,64.477,64.477,64.456,64.459,9600000.0
2009-12-28 00:08:00,64.459,64.503,64.459,64.503,11200000.0
2009-12-28 00:09:00,64.517,64.519,64.508,64.519,8000000.0
2009-12-28 00:10:00,64.508,64.508,64.465,64.465,33600000.0
2009-12-28 00:11:00,64.467,64.471,64.458,64.47,16000000.0
2009-12-28 00:12:00,64.532,64.537,64.532,64.535,12800000.0
2009-12-28 00:13:00,64.485,64.508,64.485,64.508,14400000.0
2009-12-28 00:14:00,64.511,64.518,64.51,64.518,24000000.0
2009-12-28 00:15:00,64.548,64.548,64.522,64.522,28800000.0
2009-12-28 00:16:00,64.554,64.563,64.544,64.551,14400000.0
2009-12-28 00:17:00,64.517,64.528,64.517,64.528,9600000.0
2009-12-28 00:18:00,64.548,64.566,64.548,64.556,12800000.0
2009-12-28 00:19:00,64.559,64.568,64.559,64.568,12800000.0
2009-12-28 00:20:00,64.563,64.563,64.53,64.53,17600000.0
2009-12-28 00:21:00,64.542,64.544,64.537,64.541,8000000.0
2009-12-28 00:22:00,64.536,64.551,64.528,64.528,17600000.0
2009-12-28 00:23:00,64.532,64.538,64.523,64.523,8000000.0
2009-12-28 00:24:00,64.521,64.544,64.521,64.544,14400000.0
2009-12-28 00:25:00,64.548,64.548,64.531,64.533,9600000.0
2009-12-28 00:26:00,64.551,64.562,64.548,64.551,11200000.0
2009-12-28 00:27:00,64.546,64.551,64.543,64.551,9600000.0
2009-12-28 00:28:00,64.557,64.561,64.552,64.558,32000000.0
2009-12-28 00:29:00,64.56,64.567,64.56,64.567,12800000.0
2009-12-28 00:30:00,64.557,64.577,64.557,64.577,8000000.0
2009-12-28 00:31:00,64.577,64.587,64.577,64.587,8000000.0
2009-12-28 00:32:00,64.581,64.585,64.57,64.578,12800000.0
2009-12-28 00:33:00,64.578,64.588,64.578,64.578,12800000.0
2009-12-28 00:34:00,64.58,64.593,64.58,64.59,19200000.0
2009-12-28 00:35:00,64.581,64.589,64.575,64.585,28800000.0
2009-12-28 00:36:00,64.585,64.597,64.585,64.593,14400000.0
2009-12-28 00:37:00,64.587,64.587,64.58,64.58,12800000.0
2009-12-28 00:38:00,64.576,64.587,64.496,64.587,12800000.0
2009-12-28 00:39:00,64.578,64.59,64.578,64.582,12800000.0
2009-12-28 00:40:00,64.589,64.589,64.576,64.578,11200000.0
2009-12-28 00:41:00,64.573,64.579,64.568,64.569,12800000.0
2009-12-28 00:42:00,64.575,64.583,64.571,64.579,11200000.0
2009-12-28 00:43:00,64.554,64.577,64.554,64.577,9600000.0
2009-12-28 00:44:00,64.569,64.584,64.567,64.582,8000000.0
2009-12-28 00:45:00,64.588,64.601,64.588,64.595,11200000.0
2009-12-28 00:46:00,64.587,64.596,64.586,64.596,9600000.0
2009-12-28 00:47:00,64.587,64.587,64.565,64.567,12800000.0
2009-12-28 00:48:00,64.564,64.573,64.563,64.563,11200000.0
2009-12-28 00:49:00,64.567,64.583,64.561,64.583,15400000.0
2009-12-28 00:50:00,64.56,64.582,64.56,64.582,22400000.0
2009-12-28 00:51:00,64.568,64.574,64.563,64.568,17600000.0
2009-12-28 00:52:00,64.561,64.565,64.558,64.558,8000000.0
2009-12-28 00:53:00,64.588,64.596,64.581,64.592,8000000.0
2009-12-28 00:54:00,64.583,64.591,64.583,64.591,11200000.0
2009-12-28 00:55:00,64.576,64.595,64.571,64.571,28800000.0
2009-12-28 00:56:00,64.572,64.576,64.569,64.569,8000000.0
2009-12-28 00:57:00,64.57,64.579,64.569,64.569,11200000.0
2009-12-28 00:58:00,64.575,64.585,64.574,64.58,12800000.0
2009-12-28 00:59:00,64.578,64.579,64.555,64.555,11200000.0
2009-12-28 01:00:00,64.556,64.564,64.552,64.559,16000000.0
2009-12-28 01:01:00,64.556,64.556,64.53,64.555,17600000.0
2009-12-28 01:02:00,64.555,64.555,64.518,64.518,11200000.0
2009-12-28 01:03:00,64.512,64.545,64.512,64.545,22400000.0
2009-12-28 01:04:00,64.55,64.563,64.55,64.555,12800000.0
2009-12-28 01:05:00,64.555,64.568,64.542,64.542,30400000.0
2009-12-28 01:06:00,64.563,64.571,64.559,64.571,8000000.0
2009-12-28 01:07:00,64.571,64.581,64.571,64.577,11200000.0
2009-12-28 01:08:00,64.565,64.579,64.565,64.579,16000000.0
2009-12-28 01:09:00,64.572,64.575,64.557,64.557,9600000.0
2009-12-28 01:10:00,64.566,64.571,64.564,64.571,12800000.0
2009-12-28 01:11:00,64.561,64.569,64.561,64.561,11200000.0
2009-12-28 01:12:00,64.562,64.573,64.562,64.573,8000000.0
2009-12-28 01:13:00,64.564,64.58,64.564,64.58,17600000.0
2009-12-28 01:14:00,64.578,64.578,64.552,64.552,9600000.0
2009-12-28 01:15:00,64.543,64.553,64.538,64.552,17600000.0
2009-12-28 01:16:00,64.557,64.563,64.557,64.56,25600000.0
2009-12-28 01:17:00,64.561,64.561,64.555,64.557,11200000.0
2009-12-28 01:18:00,64.556,64.557,64.545,64.546,12800000.0
2009-12-28 01:19:00,64.549,64.555,64.542,64.542,8000000.0
2009-12-28 01:20:00,64.538,64.571,64.538,64.561,19200000.0
2009-12-28 01:21:00,64.55,64.55,64.541,64.543,8000000.0
2009-12-28 01:22:00,64.528,64.562,64.528,64.562,12800000.0
2009-12-28 01:23:00,64.527,64.527,64.512,64.525,16000000.0
2009-12-28 01:24:00,64.523,64.532,64.522,64.532,12800000.0
2009-12-28 01:25:00,64.537,64.559,64.537,64.559,11200000.0
2009-12-28 01:26:00,64.521,64.529,64.521,64.528,14400000.0
2009-12-28 01:27:00,64.525,64.533,64.525,64.533,12800000.0
2009-12-28 01:28:00,64.537,64.557,64.537,64.548,8000000.0
2009-12-28 01:29:00,64.53,64.534,64.525,64.525,16000000.0
2009-12-28 01:30:00,64.522,64.53,64.522,64.528,8000000.0
2009-12-28 01:31:00,64.532,64.532,64.525,64.53,8000000.0
2009-12-28 01:32:00,64.516,64.516,64.5,64.5,12800000.0
2009-12-28 01:33:00,64.5,64.512,64.5,64.512,9600000.0
2009-12-28 01:34:00,64.516,64.522,64.514,64.522,24000000.0
2009-12-28 01:35:00,64.529,64.542,64.529,64.542,8000000.0
2009-12-28 01:36:00,64.544,64.547,64.542,64.546,14400000.0
2009-12-28 01:37:00,64.543,64.546,64.538,64.538,8000000.0
2009-12-28 01:38:00,64.537,64.552,64.537,64.542,9600000.0
2009-12-28 01:39:00,64.54,64.561,64.54,64.554,14400000.0
2009-12-28 01:40:00,64.549,64.563,64.543,64.563,25400000.0
2009-12-28 01:41:00,64.556,64.556,64.537,64.546,12800000.0
2009-12-28 01:42:00,64.55,64.555,64.546,64.551,12800000.0
2009-12-28 01:43:00,64.543,64.548,64.541,64.548,12800000.0
2009-12-28 01:44:00,64.544,64.545,64.538,64.538,8000000.0
2009-12-28 01:45:00,64.54,64.54,64.533,64.537,12800000.0
2009-12-28 01:46:00,64.522,64.535,64.514,64.535,9600000.0
2009-12-28 01:47:00,64.53,64.541,64.53,64.536,19200000.0
2009-12-28 01:48:00,64.541,64.545,64.527,64.545,10000000.0
2009-12-28 01:49:00,64.518,64.518,64.496,64.496,13200000.0
2009-12-28 01:50:00,64.491,64.491,64.459,64.481,14400000.0
2009-12-28 01:51:00,64.478,64.488,64.478,64.488,17600000.0
2009-12-28 01:52:00,64.497,64.513,64.497,64.513,20800000.0
2009-12-28 01:53:00,64.507,64.516,64.507,64.511,17600000.0
2009-12-28 01:54:00,64.494,64.515,64.492,64.515,12800000.0
2009-12-28 01:55:00,64.504,64.515,64.497,64.497,11200000.0
2009-12-28 01:56:00,64.51,64.528,64.506,64.528,12800000.0
2009-12-28 01:57:00,64.528,64.528,64.514,64.514,19200000.0
2009-12-28 01:58:00,64.517,64.561,64.517,64.561,11200000.0
2009-12-28 01:59:00,64.572,64.58,64.549,64.549,11200000.0
2009-12-28 02:00:00,64.602,64.608,64.59,64.596,11200000.0
2009-12-28 02:01:00,64.613,64.613,64.602,64.602,11200000.0
2009-12-28 02:02:00,64.596,64.609,64.596,64.609,19200000.0
2009-12-28 02:03:00,64.608,64.608,64.599,64.606,12800000.0
2009-12-28 02:04:00,64.586,64.612,64.585,64.612,11200000.0
2009-12-28 02:05:00,64.62,64.62,64.613,64.613,12800000.0
2009-12-28 02:06:00,64.608,64.61,64.599,64.599,17600000.0
2009-12-28 02:07:00,64.624,64.625,64.618,64.621,20800000.0
2009-12-28 02:08:00,64.613,64.62,64.598,64.598,17600000.0
2009-12-28 02:09:00,64.596,64.609,64.591,64.609,14400000.0
2009-12-28 02:10:00,64.592,64.606,64.592,64.598,12800000.0
2009-12-28 02:11:00,64.612,64.612,64.588,64.596,10400000.0
2009-12-28 02:12:00,64.598,64.619,64.598,64.615,19200000.0
2009-12-28 02:13:00,64.617,64.619,64.612,64.616,9600000.0
2009-12-28 02:14:00,64.615,64.615,64.608,64.613,12800000.0
2009-12-28 02:15:00,64.61,64.611,64.598,64.598,8000000.0
2009-12-28 02:16:00,64.611,64.62,64.611,64.617,12800000.0
2009-12-28 02:17:00,64.622,64.622,64.614,64.621,12800000.0
2009-12-28 02:18:00,64.611,64.611,64.594,64.603,12200000.0
2009-12-28 02:19:00,64.609,64.616,64.609,64.616,25600000.0
2009-12-28 02:20:00,64.615,64.615,64.606,64.606,14400000.0
2009-12-28 02:21:00,64.603,64.611,64.599,64.599,9000000.0
2009-12-28 02:22:00,64.596,64.616,64.596,64.609,8000000.0
2009-12-28 02:23:00,64.609,64.615,64.603,64.612,14400000.0
2009-12-28 02:24:00,64.609,64.613,64.601,64.613,8000000.0
2009-12-28 02:25:00,64.601,64.606,64.58,64.58,24000000.0
2009-12-28 02:26:00,64.606,64.606,64.595,64.595,9600000.0
2009-12-28 02:27:00,64.6,64.602,64.593,64.602,12800000.0
2009-12-28 02:28:00,64.606,64.606,64.597,64.604,8000000.0
2009-12-28 02:29:00,64.597,64.614,64.597,64.614,8000000.0
2009-12-28 02:30:00,64.61,64.621,64.61,64.62,16000000.0
2009-12-28 02:31:00,64.607,64.607,64.594,64.594,8000000.0
2009-12-28 02:32:00,64.605,64.61,64.603,64.603,12800000.0
2009-12-28 02:33:00,64.592,64.602,64.587,64.588,14400000.0
2009-12-28 02:34:00,64.603,64.613,64.596,64.613,11200000.0
2009-12-28 02:35:00,64.6,64.612,64.592,64.605,12800000.0
2009-12-28 02:36:00,64.613,64.622,64.601,64.616,16000000.0
2009-12-28 02:37:00,64.619,64.619,64.607,64.607,9600000.0
2009-12-28 02:38:00,64.625,64.625,64.616,64.616,8000000.0
2009-12-28 02:39:00,64.624,64.624,64.614,64.614,19200000.0
2009-12-28 02:40:00,64.6,64.617,64.6,64.615,8000000.0
2009-12-28 02:41:00,64.622,64.655,64.622,64.655,12800000.0
2009-12-28 02:42:00,64.662,64.662,64.65,64.655,11200000.0
2009-12-28 02:43:00,64.646,64.659,64.646,64.659,25600000.0
2009-12-28 02:44:00,64.663,64.696,64.661,64.696,17600000.0
2009-12-28 02:45:00,64.702,64.707,64.696,64.707,9600000.0
2009-12-28 02:46:00,64.711,64.72,64.711,64.717,17600000.0
2009-12-28 02:47:00,64.7,64.7,64.695,64.699,8000000.0
2009-12-28 02:48:00,64.694,64.712,64.694,64.712,11200000.0
2009-12-28 02:49:00,64.716,64.721,64.714,64.721,12800000.0
2009-12-28 02:50:00,64.731,64.746,64.731,64.746,9600000.0
2009-12-28 02:51:00,64.744,64.757,64.74,64.757,16000000.0
2009-12-28 02:52:00,64.76,64.76,64.737,64.737,11200000.0
2009-12-28 02:53:00,64.739,64.747,64.739,64.747,8000000.0
2009-12-28 02:54:00,64.75,64.75,64.714,64.714,30400000.0
2009-12-28 02:55:00,64.714,64.723,64.701,64.701,12800000.0
2009-12-28 02:56:00,64.718,64.723,64.707,64.723,22400000.0
2009-12-28 02:57:00,64.726,64.726,64.72,64.722,11200000.0
2009-12-28 02:58:00,64.722,64.722,64.686,64.689,17600000.0
2009-12-28 02:59:00,64.684,64.684,64.663,64.663,16000000.0
2009-12-28 03:00:00,64.674,64.684,64.668,64.68,11200000.0
2009-12-28 03:01:00,64.678,64.681,64.67,64.67,12800000.0
2009-12-28 03:02:00,64.669,64.677,64.669,64.672,11200000.0
2009-12-28 03:03:00,64.673,64.679,64.657,64.657,8000000.0
2009-12-28 03:04:00,64.648,64.669,64.648,64.662,28800000.0
2009-12-28 03:05:00,64.68,64.68,64.662,64.662,11200000.0
2009-12-28 03:06:00,64.652,64.662,64.65,64.658,8000000.0
2009-12-28 03:07:00,64.637,64.64,64.622,64.622,8000000.0
2009-12-28 03:08:00,64.627,64.631,64.62,64.627,17600000.0
2009-12-28 03:09:00,64.639,64.643,64.631,64.631,22400000.0
2009-12-28 03:10:00,64.633,64.645,64.633,64.643,16000000.0
2009-12-28 03:11:00,64.653,64.661,64.653,64.657,11200000.0
2009-12-28 03:12:00,64.648,64.65,64.643,64.643,12800000.0
2009-12-28 03:13:00,64.64,64.64,64.627,64.629,9600000.0
2009-12-28 03:14:00,64.638,64.644,64.63,64.631,11200000.0
2009-12-28 03:15:00,64.634,64.648,64.622,64.647,8000000.0
2009-12-28 03:16:00,64.65,64.659,64.645,64.645,9600000.0
2009-12-28 03:17:00,64.655,64.663,64.65,64.662,9600000.0
2009-12-28 03:18:00,64.659,64.668,64.659,64.662,12800000.0
2009-12-28 03:19:00,64.659,64.671,64.653,64.671,11200000.0
2009-12-28 03:20:00,64.669,64.687,64.669,64.684,12800000.0
2009-12-28 03:21:00,64.714,64.717,64.623,64.717,12800000.0
2009-12-28 03:22:00,64.724,64.739,64.724,64.739,12800000.0
2009-12-28 03:23:00,64.718,64.726,64.715,64.718,14400000.0
2009-12-28 03:24:00,64.719,64.719,64.703,64.712,28800000.0
2009-12-28 03:25:00,64.723,64.745,64.723,64.745,19200000.0
2009-12-28 03:26:00,64.732,64.742,64.732,64.735,12800000.0
2009-12-28 03:27:00,64.735,64.735,64.717,64.72,12800000.0
2009-12-28 03:28:00,64.73,64.735,64.728,64.728,8000000.0
2009-12-28 03:29:00,64.733,64.733,64.718,64.722,7400000.0
2009-12-28 03:30:00,64.717,64.717,64.708,64.716,12800000.0
2009-12-28 03:31:00,64.716,64.716,64.708,64.708,32000000.0
2009-12-28 03:32:00,64.704,64.712,64.699,64.71,9600000.0
2009-12-28 03:33:00,64.716,64.729,64.711,64.726,11200000.0
2009-12-28 03:34:00,64.739,64.746,64.729,64.735,9600000.0
2009-12-28 03:35:00,64.722,64.722,64.697,64.698,14400000.0
2009-12-28 03:36:00,64.704,64.712,64.704,64.712,8000000.0
2009-12-28 03:37:00,64.708,64.732,64.708,64.714,17600000.0
2009-12-28 03:38:00,64.724,64.724,64.719,64.719,8000000.0
2009-12-28 03:39:00,64.701,64.701,64.685,64.691,17600000.0
2009-12-28 03:40:00,64.718,64.722,64.718,64.722,12800000.0
2009-12-28 03:41:00,64.719,64.723,64.718,64.718,12800000.0
2009-12-28 03:42:00,64.691,64.692,64.685,64.685,9600000.0
2009-12-28 03:43:00,64.684,64.687,64.677,64.68,14800000.0
2009-12-28 03:44:00,64.675,64.685,64.675,64.685,28800000.0
2009-12-28 03:45:00,64.689,64.693,64.686,64.691,24000000.0
2009-12-28 03:46:00,64.69,64.69,64.685,64.69,14400000.0
2009-12-28 03:47:00,64.679,64.681,64.674,64.678,12800000.0
2009-12-28 03:48:00,64.683,64.691,64.677,64.691,15400000.0
2009-12-28 03:49:00,64.699,64.708,64.699,64.706,33600000.0
2009-12-28 03:50:00,64.723,64.73,64.723,64.727,8000000.0
2009-12-28 03:51:00,64.707,64.721,64.707,64.717,11200000.0
2009-12-28 03:52:00,64.727,64.747,64.727,64.747,9600000.0
2009-12-28 03:53:00,64.741,64.752,64.731,64.739,10600000.0
2009-12-28 03:54:00,64.732,64.743,64.727,64.73,16000000.0
2009-12-28 03:55:00,64.734,64.734,64.704,64.704,9600000.0
2009-12-28 03:56:00,64.723,64.733,64.723,64.724,12800000.0
2009-12-28 03:57:00,64.719,64.729,64.695,64.729,11200000.0
2009-12-28 03:58:00,64.73,64.73,64.722,64.729,12800000.0
2009-12-28 03:59:00,64.729,64.736,64.723,64.73,17600000.0
2009-12-28 04:00:00,64.729,64.753,64.728,64.753,11200000.0
2009-12-28 04:01:00,64.737,64.74,64.734,64.734,8000000.0
2009-12-28 04:02:00,64.737,64.744,64.728,64.737,11200000.0
2009-12-28 04:03:00,64.737,64.739,64.728,64.73,12800000.0
2009-12-28 04:04:00,64.735,64.738,64.724,64.732,8000000.0
2009-12-28 04:05:00,64.727,64.739,64.71,64.739,14400000.0
2009-12-28 04:06:00,64.731,64.75,64.729,64.741,9600000.0
2009-12-28 04:07:00,64.74,64.741,64.728,64.737,12800000.0
2009-12-28 04:08:00,64.739,64.747,64.736,64.746,12800000.0
2009-12-28 04:09:00,64.747,64.747,64.736,64.736,9600000.0
2009-12-28 04:10:00,64.727,64.727,64.701,64.706,16000000.0
2009-12-28 04:11:00,64.736,64.736,64.721,64.721,8000000.0
2009-12-28 04:12:00,64.71,64.724,64.71,64.713,9800000.0
2009-12-28 04:13:00,64.702,64.714,64.702,64.714,11200000.0
2009-12-28 04:14:00,64.707,64.716,64.703,64.716,9600000.0
2009-12-28 04:15:00,64.724,64.737,64.724,64.736,11200000.0
2009-12-28 04:16:00,64.745,64.745,64.742,64.745,8000000.0
2009-12-28 04:17:00,64.744,64.744,64.727,64.74,9600000.0
2009-12-28 04:18:00,64.708,64.748,64.708,64.735,12800000.0
2009-12-28 04:19:00,64.74,64.747,64.732,64.744,35200000.0
2009-12-28 04:20:00,64.748,64.753,64.742,64.75,12800000.0
2009-12-28 04:21:00,64.749,64.749,64.736,64.743,14400000.0
2009-12-28 04:22:00,64.746,64.753,64.746,64.753,8000000.0
2009-12-28 04:23:00,64.749,64.751,64.741,64.743,12800000.0
2009-12-28 04:24:00,64.742,64.744,64.737,64.744,16000000.0
2009-12-28 04:25:00,64.748,64.754,64.747,64.751,12800000.0
2009-12-28 04:26:00,64.72,64.74,64.72,64.74,11200000.0
2009-12-28 04:27:00,64.738,64.738,64.72,64.721,11200000.0
2009-12-28 04:28:00,64.735,64.735,64.723,64.723,9600000.0
2009-12-28 04:29:00,64.712,64.719,64.71,64.718,14400000.0
2009-12-28 04:30:00,64.722,64.743,64.722,64.743,12800000.0
2009-12-28 04:31:00,64.741,64.741,64.712,64.723,9600000.0
2009-12-28 04:32:00,64.726,64.729,64.72,64.723,11200000.0
2009-12-28 04:33:00,64.727,64.742,64.724,64.742,12800000.0
2009-12-28 04:34:00,64.749,64.755,64.748,64.749,17600000.0
2009-12-28 04:35:00,64.745,64.745,64.735,64.735,8000000.0
2009-12-28 04:36:00,64.73,64.73,64.727,64.727,8000000.0
2009-12-28 04:37:00,64.733,64.741,64.733,64.741,8000000.0
2009-12-28 04:38:00,64.722,64.73,64.712,64.73,16000000.0
2009-12-28 04:39:00,64.721,64.729,64.721,64.726,9600000.0
2009-12-28 04:40:00,64.728,64.737,64.722,64.737,9600000.0
2009-12-28 04:41:00,64.723,64.724,64.718,64.723,8000000.0
2009-12-28 04:42:00,64.726,64.727,64.715,64.715,12800000.0
2009-12-28 04:43:00,64.723,64.723,64.72,64.723,9600000.0
2009-12-28 04:44:00,64.724,64.724,64.712,64.714,12800000.0
2009-12-28 04:45:00,64.712,64.715,64.712,64.712,11200000.0
2009-12-28 04:46:00,64.714,64.719,64.714,64.718,12800000.0
2009-12-28 04:47:00,64.711,64.712,64.706,64.706,20800000.0
2009-12-28 04:48:00,64.704,64.717,64.703,64.717,11200000.0
2009-12-28 04:49:00,64.717,64.72,64.711,64.72,12800000.0
2009-12-28 04:50:00,64.691,64.729,64.691,64.725,17600000.0
2009-12-28 04:51:00,64.735,64.741,64.735,64.741,16000000.0
2009-12-28 04:52:00,64.735,64.735,64.721,64.721,12800000.0
2009-12-28 04:53:00,64.71,64.716,64.706,64.707,12800000.0
2009-12-28 04:54:00,64.721,64.724,64.72,64.72,33600000.0
2009-12-28 04:55:00,64.723,64.727,64.717,64.718,14400000.0
2009-12-28 04:56:00,64.724,64.73,64.724,64.725,8000000.0
2009-12-28 04:57:00,64.694,64.711,64.694,64.711,8000000.0
2009-12-28 04:58:00,64.719,64.725,64.719,64.725,8000000.0
2009-12-28 04:59:00,64.717,64.727,64.717,64.718,8000000.0
2009-12-28 05:00:00,64.717,64.727,64.717,64.726,8000000.0
2009-12-28 05:01:00,64.719,64.729,64.712,64.724,14400000.0
2009-12-28 05:02:00,64.729,64.733,64.729,64.733,12800000.0
2009-12-28 05:03:00,64.743,64.744,64.738,64.744,9600000.0
2009-12-28 05:04:00,64.741,64.75,64.741,64.75,12800000.0
2009-12-28 05:05:00,64.75,64.753,64.744,64.751,9600000.0
2009-12-28 05:06:00,64.739,64.739,64.735,64.735,12800000.0
2009-12-28 05:07:00,64.743,64.743,64.727,64.727,11200000.0
2009-12-28 05:08:00,64.723,64.736,64.723,64.736,14400000.0
2009-12-28 05:09:00,64.73,64.73,64.716,64.716,9600000.0
2009-12-28 05:10:00,64.686,64.719,64.686,64.719,12800000.0
2009-12-28 05:11:00,64.72,64.729,64.71,64.718,17600000.0
2009-12-28 05:12:00,64.725,64.728,64.723,64.725,11200000.0
2009-12-28 05:13:00,64.732,64.732,64.72,64.725,12800000.0
2009-12-28 05:14:00,64.694,64.715,64.694,64.715,8000000.0
2009-12-28 05:15:00,64.715,64.719,64.714,64.719,8400000.0
2009-12-28 05:16:00,64.733,64.746,64.731,64.732,16000000.0
2009-12-28 05:17:00,64.74,64.745,64.74,64.74,9600000.0
2009-12-28 05:18:00,64.745,64.757,64.745,64.757,8000000.0
2009-12-28 05:19:00,64.754,64.767,64.754,64.758,16000000.0
2009-12-28 05:20:00,64.754,64.763,64.742,64.758,11200000.0
2009-12-28 05:21:00,64.765,64.786,64.765,64.783,19200000.0
2009-12-28 05:22:00,64.784,64.8,64.783,64.8,25600000.0
2009-12-28 05:23:00,64.802,64.802,64.792,64.792,43200000.0
2009-12-28 05:24:00,64.79,64.797,64.79,64.797,32000000.0
2009-12-28 05:25:00,64.797,64.797,64.78,64.791,25600000.0
2009-12-28 05:26:00,64.791,64.798,64.786,64.788,34000000.0
2009-12-28 05:27:00,64.786,64.806,64.786,64.801,9600000.0
2009-12-28 05:28:00,64.772,64.79,64.772,64.79,11200000.0
2009-12-28 05:29:00,64.807,64.809,64.805,64.807,8000000.0
2009-12-28 05:30:00,64.771,64.807,64.771,64.805,15400000.0
2009-12-28 05:31:00,64.801,64.813,64.801,64.813,11200000.0
2009-12-28 05:32:00,64.789,64.8,64.789,64.8,12800000.0
2009-12-28 05:33:00,64.807,64.807,64.8,64.801,8000000.0
2009-12-28 05:34:00,64.798,64.805,64.797,64.805,16000000.0
2009-12-28 05:35:00,64.801,64.804,64.798,64.8,11200000.0
2009-12-28 05:36:00,64.803,64.805,64.798,64.798,9600000.0
2009-12-28 05:37:00,64.795,64.795,64.784,64.784,11200000.0
2009-12-28 05:38:00,64.79,64.795,64.789,64.795,11200000.0
2009-12-28 05:39:00,64.807,64.807,64.794,64.794,12800000.0
2009-12-28 05:40:00,64.811,64.811,64.801,64.805,12800000.0
2009-12-28 05:41:00,64.816,64.816,64.809,64.809,11200000.0
2009-12-28 05:42:00,64.798,64.809,64.792,64.809,19200000.0
2009-12-28 05:43:00,64.816,64.816,64.798,64.798,10000000.0
2009-12-28 05:44:00,64.803,64.803,64.795,64.802,14400000.0
2009-12-28 05:45:00,64.803,64.803,64.797,64.797,11200000.0
2009-12-28 05:46:00,64.803,64.804,64.798,64.798,16000000.0
2009-12-28 05:47:00,64.798,64.804,64.798,64.804,12800000.0
2009-12-28 05:48:00,64.817,64.822,64.813,64.822,9600000.0
2009-12-28 05:49:00,64.815,64.815,64.805,64.805,22400000.0
2009-12-28 05:50:00,64.792,64.797,64.792,64.794,8000000.0
2009-12-28 05:51:00,64.802,64.804,64.8,64.804,17600000.0
2009-12-28 05:52:00,64.771,64.798,64.771,64.798,16000000.0
2009-12-28 05:53:00,64.805,64.809,64.802,64.802,12800000.0
2009-12-28 05:54:00,64.807,64.808,64.8,64.8,14400000.0
2009-12-28 05:55:00,64.795,64.795,64.791,64.795,8000000.0
2009-12-28 05:56:00,64.778,64.799,64.778,64.795,17600000.0
2009-12-28 05:57:00,64.804,64.804,64.797,64.803,8000000.0
2009-12-28 05:58:00,64.803,64.803,64.798,64.803,19200000.0
2009-12-28 05:59:00,64.805,64.814,64.805,64.807,11200000.0
2009-12-28 06:00:00,64.809,64.809,64.797,64.802,35200000.0
2009-12-28 06:01:00,64.808,64.808,64.795,64.797,28800000.0
2009-12-28 06:02:00,64.797,64.804,64.797,64.797,11200000.0
2009-12-28 06:03:00,64.797,64.803,64.796,64.796,16000000.0
2009-12-28 06:04:00,64.795,64.801,64.784,64.801,12800000.0
2009-12-28 06:05:00,64.776,64.787,64.765,64.765,8000000.0
2009-12-28 06:06:00,64.801,64.805,64.787,64.79,24000000.0
2009-12-28 06:07:00,64.783,64.795,64.783,64.795,22400000.0
2009-12-28 06:08:00,64.803,64.822,64.803,64.822,9600000.0
2009-12-28 06:09:00,64.822,64.822,64.813,64.813,11200000.0
2009-12-28 06:10:00,64.793,64.808,64.793,64.808,12800000.0
2009-12-28 06:11:00,64.818,64.836,64.818,64.835,35200000.0
2009-12-28 06:12:00,64.834,64.834,64.822,64.825,10600000.0
2009-12-28 06:13:00,64.817,64.825,64.816,64.821,8000000.0
2009-12-28 06:14:00,64.819,64.828,64.816,64.824,17600000.0
2009-12-28 06:15:00,64.818,64.818,64.791,64.791,16000000.0
2009-12-28 06:16:00,64.821,64.824,64.81,64.811,12800000.0
2009-12-28 06:17:00,64.83,64.83,64.826,64.83,8000000.0
2009-12-28 06:18:00,64.827,64.827,64.815,64.815,12800000.0
2009-12-28 06:19:00,64.82,64.823,64.818,64.821,8000000.0
2009-12-28 06:20:00,64.829,64.83,64.818,64.818,11200000.0
2009-12-28 06:21:00,64.816,64.829,64.816,64.829,8000000.0
2009-12-28 06:22:00,64.8,64.826,64.8,64.826,8000000.0
2009-12-28 06:23:00,64.827,64.84,64.827,64.833,11200000.0
2009-12-28 06:24:00,64.831,64.833,64.825,64.833,14400000.0
2009-12-28 06:25:00,64.817,64.823,64.814,64.823,12800000.0
2009-12-28 06:26:00,64.828,64.828,64.798,64.798,8000000.0
2009-12-28 06:27:00,64.79,64.79,64.777,64.777,12800000.0
2009-12-28 06:28:00,64.786,64.787,64.78,64.78,16000000.0
2009-12-28 06:29:00,64.791,64.814,64.791,64.814,8000000.0
2009-12-28 06:30:00,64.817,64.823,64.817,64.817,27200000.0
2009-12-28 06:31:00,64.827,64.827,64.803,64.813,30800000.0
2009-12-28 06:32:00,64.826,64.834,64.823,64.834,22400000.0
2009-12-28 06:33:00,64.84,64.84,64.815,64.839,24000000.0
2009-12-28 06:34:00,64.833,64.841,64.832,64.841,17600000.0
2009-12-28 06:35:00,64.839,64.839,64.831,64.831,11200000.0
2009-12-28 06:36:00,64.833,64.843,64.816,64.843,16000000.0
2009-12-28 06:37:00,64.834,64.839,64.833,64.833,9600000.0
2009-12-28 06:38:00,64.843,64.843,64.826,64.826,8000000.0
2009-12-28 06:39:00,64.829,64.84,64.829,64.838,9600000.0
2009-12-28 06:40:00,64.805,64.837,64.805,64.837,12800000.0
2009-12-28 06:41:00,64.845,64.845,64.839,64.839,22400000.0
2009-12-28 06:42:00,64.838,64.843,64.836,64.843,17000000.0
2009-12-28 06:43:00,64.841,64.845,64.827,64.837,19200000.0
2009-12-28 06:44:00,64.817,64.847,64.817,64.847,32000000.0
2009-12-28 06:45:00,64.842,64.842,64.834,64.834,25600000.0
2009-12-28 06:46:00,64.838,64.842,64.836,64.841,12800000.0
2009-12-28 06:47:00,64.849,64.849,64.815,64.815,9600000.0
2009-12-28 06:48:00,64.807,64.835,64.807,64.835,17600000.0
2009-12-28 06:49:00,64.841,64.841,64.833,64.838,12800000.0
2009-12-28 06:50:00,64.805,64.83,64.805,64.828,22400000.0
2009-12-28 06:51:00,64.834,64.834,64.826,64.832,8000000.0
2009-12-28 06:52:00,64.836,64.848,64.827,64.848,14400000.0
2009-12-28 06:53:00,64.841,64.846,64.841,64.845,11200000.0
2009-12-28 06:54:00,64.854,64.855,64.846,64.847,14400000.0
2009-12-28 06:55:00,64.839,64.854,64.839,64.854,8000000.0
2009-12-28 06:56:00,64.855,64.855,64.846,64.846,9600000.0
2009-12-28 06:57:00,64.847,64.848,64.838,64.842,9600000.0
2009-12-28 06:58:00,64.84,64.84,64.832,64.832,17600000.0
2009-12-28 06:59:00,64.838,64.845,64.836,64.839,17600000.0
2009-12-28 07:00:00,64.83,64.85,64.83,64.85,8400000.0
2009-12-28 07:01:00,64.842,64.846,64.834,64.834,16000000.0
2009-12-28 07:02:00,64.832,64.845,64.832,64.845,22400000.0
2009-12-28 07:03:00,64.85,64.856,64.848,64.853,12800000.0
2009-12-28 07:04:00,64.854,64.859,64.849,64.859,16000000.0
2009-12-28 07:05:00,64.856,64.859,64.855,64.855,11200000.0
2009-12-28 07:06:00,64.847,64.848,64.842,64.842,11200000.0
2009-12-28 07:07:00,64.842,64.846,64.834,64.834,12800000.0
2009-12-28 07:08:00,64.84,64.843,64.834,64.834,28800000.0
2009-12-28 07:09:00,64.84,64.848,64.84,64.841,16000000.0
2009-12-28 07:10:00,64.844,64.849,64.831,64.831,19200000.0
2009-12-28 07:11:00,64.843,64.843,64.826,64.826,17600000.0
2009-12-28 07:12:00,64.834,64.844,64.833,64.833,12800000.0
2009-12-28 07:13:00,64.845,64.846,64.841,64.842,9600000.0
2009-12-28 07:14:00,64.838,64.838,64.83,64.838,12800000.0
2009-12-28 07:15:00,64.822,64.833,64.817,64.833,8000000.0
2009-12-28 07:16:00,64.81,64.837,64.81,64.837,11200000.0
2009-12-28 07:17:00,64.837,64.839,64.833,64.834,11200000.0
2009-12-28 07:18:00,64.826,64.837,64.824,64.837,11200000.0
2009-12-28 07:19:00,64.841,64.849,64.827,64.849,8000000.0
2009-12-28 07:20:00,64.864,64.868,64.863,64.864,9600000.0
2009-12-28 07:21:00,64.871,64.899,64.871,64.899,9600000.0
2009-12-28 07:22:00,64.891,64.891,64.881,64.886,12800000.0
2009-12-28 07:23:00,64.896,64.899,64.886,64.898,16000000.0
2009-12-28 07:24:00,64.895,64.897,64.893,64.893,14400000.0
2009-12-28 07:25:00,64.886,64.889,64.886,64.889,8000000.0
2009-12-28 07:26:00,64.895,64.909,64.894,64.909,16000000.0
2009-12-28 07:27:00,64.91,64.91,64.902,64.902,9600000.0
2009-12-28 07:28:00,64.91,64.913,64.91,64.911,12800000.0
2009-12-28 07:29:00,64.902,64.905,64.884,64.884,27200000.0
2009-12-28 07:30:00,64.877,64.888,64.877,64.887,8000000.0
2009-12-28 07:31:00,64.869,64.895,64.859,64.859,17600000.0
2009-12-28 07:32:00,64.879,64.886,64.876,64.881,14400000.0
2009-12-28 07:33:00,64.865,64.884,64.862,64.882,15400000.0
2009-12-28 07:34:00,64.879,64.889,64.876,64.889,14400000.0
2009-12-28 07:35:00,64.879,64.887,64.874,64.874,12800000.0
2009-12-28 07:36:00,64.881,64.888,64.881,64.886,9600000.0
2009-12-28 07:37:00,64.889,64.898,64.888,64.897,9600000.0
2009-12-28 07:38:00,64.9,64.901,64.889,64.901,8000000.0
2009-12-28 07:39:00,64.892,64.904,64.888,64.904,19200000.0
2009-12-28 07:40:00,64.902,64.911,64.902,64.911,12800000.0
2009-12-28 07:41:00,64.907,64.909,64.9,64.905,32000000.0
2009-12-28 07:42:00,64.881,64.902,64.881,64.902,33600000.0
2009-12-28 07:43:00,64.902,64.914,64.893,64.899,28800000.0
2009-12-28 07:44:00,64.912,64.912,64.897,64.897,10600000.0
2009-12-28 07:45:00,64.88,64.89,64.87,64.89,12800000.0
2009-12-28 07:46:00,64.858,64.892,64.858,64.89,27200000.0
2009-12-28 07:47:00,64.884,64.895,64.884,64.889,25600000.0
2009-12-28 07:48:00,64.896,64.898,64.884,64.895,28800000.0
2009-12-28 07:49:00,64.891,64.895,64.884,64.895,19200000.0
2009-12-28 07:50:00,64.887,64.888,64.88,64.888,66000000.0
2009-12-28 07:51:00,64.889,64.89,64.878,64.881,38800000.0
2009-12-28 07:52:00,64.84,64.881,64.84,64.869,12800000.0
2009-12-28 07:53:00,64.888,64.898,64.888,64.898,16000000.0
2009-12-28 07:54:00,64.9,64.9,64.888,64.889,19200000.0
2009-12-28 07:55:00,64.89,64.893,64.881,64.886,30800000.0
2009-12-28 07:56:00,64.868,64.885,64.868,64.885,28800000.0
2009-12-28 07:57:00,64.868,64.878,64.855,64.855,17600000.0
2009-12-28 07:58:00,64.888,64.892,64.887,64.887,11200000.0
2009-12-28 07:59:00,64.89,64.895,64.887,64.894,17600000.0
2009-12-28 08:00:00,64.898,64.898,64.89,64.89,20800000.0
2009-12-28 08:01:00,64.881,64.888,64.881,64.882,11200000.0
2009-12-28 08:02:00,64.894,64.899,64.888,64.899,16000000.0
2009-12-28 08:03:00,64.901,64.912,64.901,64.912,11200000.0
2009-12-28 08:04:00,64.913,64.919,64.906,64.914,36800000.0
2009-12-28 08:05:00,64.912,64.913,64.906,64.913,11200000.0
2009-12-28 08:06:00,64.906,64.909,64.897,64.897,12800000.0
2009-12-28 08:07:00,64.889,64.891,64.881,64.891,12800000.0
2009-12-28 08:08:00,64.895,64.899,64.894,64.899,16000000.0
2009-12-28 08:09:00,64.9,64.9,64.888,64.888,19200000.0
2009-12-28 08:10:00,64.902,64.906,64.899,64.899,30400000.0
2009-12-28 08:11:00,64.898,64.899,64.893,64.896,22400000.0
2009-12-28 08:12:00,64.895,64.899,64.895,64.899,22800000.0
2009-12-28 08:13:00,64.891,64.892,64.889,64.889,14400000.0
2009-12-28 08:14:00,64.891,64.902,64.891,64.901,12800000.0
2009-12-28 08:15:00,64.902,64.909,64.9,64.909,40000000.0
2009-12-28 08:16:00,64.914,64.914,64.909,64.909,19200000.0
2009-12-28 08:17:00,64.905,64.912,64.904,64.904,11200000.0
2009-12-28 08:18:00,64.907,64.907,64.897,64.899,11200000.0
2009-12-28 08:19:00,64.89,64.903,64.858,64.858,22400000.0
2009-12-28 08:20:00,64.901,64.903,64.892,64.903,11200000.0
2009-12-28 08:21:00,64.898,64.903,64.897,64.898,22400000.0
2009-12-28 08:22:00,64.901,64.902,64.884,64.902,29800000.0
2009-12-28 08:23:00,64.894,64.903,64.894,64.898,24000000.0
2009-12-28 08:24:00,64.902,64.902,64.889,64.895,25600000.0
2009-12-28 08:25:00,64.889,64.896,64.88,64.888,52800000.0
2009-12-28 08:26:00,64.891,64.891,64.872,64.873,32000000.0
2009-12-28 08:27:00,64.869,64.869,64.855,64.866,40800000.0
2009-12-28 08:28:00,64.84,64.868,64.84,64.84,20800000.0
2009-12-28 08:29:00,64.865,64.878,64.863,64.878,48000000.0
2009-12-28 08:30:00,64.877,64.893,64.877,64.893,33600000.0
2009-12-28 08:31:00,64.909,64.914,64.908,64.912,36800000.0
2009-12-28 08:32:00,64.904,64.912,64.903,64.905,27200000.0
2009-12-28 08:33:00,64.904,64.91,64.901,64.903,41600000.0
2009-12-28 08:34:00,64.869,64.904,64.869,64.893,49600000.0
2009-12-28 08:35:00,64.898,64.899,64.879,64.882,48000000.0
2009-12-28 08:36:00,64.874,64.874,64.862,64.862,12800000.0
2009-12-28 08:37:00,64.851,64.852,64.834,64.834,14400000.0
2009-12-28 08:38:00,64.844,64.852,64.843,64.849,17600000.0
2009-12-28 08:39:00,64.851,64.855,64.849,64.855,9600000.0
2009-12-28 08:40:00,64.859,64.865,64.848,64.862,25600000.0
2009-12-28 08:41:00,64.862,64.869,64.862,64.864,32400000.0
2009-12-28 08:42:00,64.83,64.862,64.83,64.859,12800000.0
2009-12-28 08:43:00,64.864,64.87,64.862,64.867,35200000.0
2009-12-28 08:44:00,64.838,64.862,64.838,64.859,26000000.0
2009-12-28 08:45:00,64.867,64.869,64.858,64.86,36800000.0
2009-12-28 08:46:00,64.835,64.856,64.835,64.856,30400000.0
2009-12-28 08:47:00,64.865,64.868,64.86,64.868,24000000.0
2009-12-28 08:48:00,64.863,64.863,64.849,64.853,30800000.0
2009-12-28 08:49:00,64.831,64.846,64.831,64.843,20800000.0
2009-12-28 08:50:00,64.835,64.849,64.831,64.838,46400000.0
2009-12-28 08:51:00,64.837,64.838,64.831,64.831,22400000.0
2009-12-28 08:52:00,64.832,64.839,64.83,64.839,35200000.0
2009-12-28 08:53:00,64.838,64.839,64.825,64.838,56000000.0
2009-12-28 08:54:00,64.829,64.829,64.816,64.816,22400000.0
2009-12-28 08:55:00,64.814,64.814,64.8,64.8,40000000.0
2009-12-28 08:56:00,64.812,64.817,64.807,64.807,13800000.0
2009-12-28 08:57:00,64.801,64.811,64.796,64.796,42600000.0
2009-12-28 08:58:00,64.799,64.808,64.799,64.804,19600000.0
2009-12-28 08:59:00,64.81,64.823,64.809,64.823,9600000.0
2009-12-28 09:00:00,64.828,64.838,64.826,64.826,32000000.0
2009-12-28 09:01:00,64.827,64.827,64.813,64.821,32000000.0
2009-12-28 09:02:00,64.818,64.818,64.81,64.81,19200000.0
2009-12-28 09:03:00,64.806,64.807,64.796,64.807,16000000.0
2009-12-28 09:04:00,64.81,64.81,64.801,64.804,22400000.0
2009-12-28 09:05:00,64.8,64.807,64.8,64.807,19200000.0
2009-12-28 09:06:00,64.807,64.823,64.807,64.814,30400000.0
2009-12-28 09:07:00,64.824,64.831,64.822,64.822,19200000.0
2009-12-28 09:08:00,64.826,64.834,64.815,64.815,35200000.0
2009-12-28 09:09:00,64.803,64.806,64.797,64.799,46400000.0
2009-12-28 09:10:00,64.795,64.795,64.777,64.778,24000000.0
2009-12-28 09:11:00,64.776,64.776,64.753,64.753,28800000.0
2009-12-28 09:12:00,64.759,64.781,64.759,64.781,53800000.0
2009-12-28 09:13:00,64.785,64.785,64.775,64.784,78800000.0
2009-12-28 09:14:00,64.788,64.83,64.788,64.83,52800000.0
2009-12-28 09:15:00,64.839,64.84,64.827,64.84,30400000.0
2009-12-28 09:16:00,64.842,64.842,64.83,64.83,49600000.0
2009-12-28 09:17:00,64.826,64.833,64.819,64.833,78400000.0
2009-12-28 09:18:00,64.831,64.831,64.816,64.823,72000000.0
2009-12-28 09:19:00,64.822,64.822,64.808,64.809,65600000.0
2009-12-28 09:20:00,64.803,64.815,64.801,64.801,76200000.0
2009-12-28 09:21:00,64.796,64.799,64.789,64.794,49000000.0
2009-12-28 09:22:00,64.797,64.809,64.78,64.809,36800000.0
2009-12-28 09:23:00,64.805,64.808,64.8,64.801,68800000.0
2009-12-28 09:24:00,64.797,64.8,64.787,64.8,43200000.0
2009-12-28 09:25:00,64.802,64.808,64.802,64.807,19200000.0
2009-12-28 09:26:00,64.81,64.815,64.81,64.815,32000000.0
2009-12-28 09:27:00,64.795,64.804,64.795,64.804,70400000.0
2009-12-28 09:28:00,64.804,64.828,64.804,64.828,73600000.0
2009-12-28 09:29:00,64.821,64.821,64.799,64.799,36800000.0
2009-12-28 09:30:00,64.808,64.808,64.774,64.786,25600000.0
2009-12-28 09:31:00,64.793,64.803,64.789,64.8,12800000.0
2009-12-28 09:32:00,64.81,64.819,64.81,64.814,33600000.0
2009-12-28 09:33:00,64.817,64.824,64.815,64.824,30400000.0
2009-12-28 09:34:00,64.81,64.817,64.801,64.817,33600000.0
2009-12-28 09:35:00,64.818,64.819,64.799,64.799,52800000.0
2009-12-28 09:36:00,64.804,64.816,64.801,64.816,46400000.0
2009-12-28 09:37:00,64.801,64.816,64.792,64.803,33600000.0
2009-12-28 09:38:00,64.807,64.807,64.775,64.775,32000000.0
2009-12-28 09:39:00,64.766,64.767,64.759,64.759,43200000.0
2009-12-28 09:40:00,64.766,64.766,64.759,64.766,46400000.0
2009-12-28 09:41:00,64.765,64.766,64.752,64.759,30400000.0
2009-12-28 09:42:00,64.752,64.762,64.752,64.76,43200000.0
2009-12-28 09:43:00,64.765,64.775,64.761,64.771,56000000.0
2009-12-28 09:44:00,64.77,64.777,64.769,64.777,30400000.0
2009-12-28 09:45:00,64.776,64.79,64.759,64.79,19200000.0
2009-12-28 09:46:00,64.77,64.789,64.77,64.776,27200000.0
2009-12-28 09:47:00,64.785,64.79,64.784,64.789,11200000.0
2009-12-28 09:48:00,64.79,64.807,64.79,64.807,25600000.0
2009-12-28 09:49:00,64.809,64.809,64.797,64.804,35200000.0
2009-12-28 09:50:00,64.809,64.818,64.807,64.813,33600000.0
2009-12-28 09:51:00,64.807,64.808,64.79,64.79,84800000.0
2009-12-28 09:52:00,64.787,64.794,64.787,64.791,35200000.0
2009-12-28 09:53:00,64.794,64.798,64.786,64.798,29800000.0
2009-12-28 09:54:00,64.797,64.805,64.793,64.803,43200000.0
2009-12-28 09:55:00,64.806,64.814,64.803,64.814,33600000.0
2009-12-28 09:56:00,64.817,64.817,64.79,64.79,36800000.0
2009-12-28 09:57:00,64.794,64.794,64.78,64.781,24400000.0
2009-12-28 09:58:00,64.766,64.766,64.749,64.749,32000000.0
2009-12-28 09:59:00,64.75,64.75,64.731,64.731,51200000.0
2009-12-28 10:00:00,64.73,64.747,64.728,64.747,62400000.0
2009-12-28 10:01:00,64.753,64.756,64.751,64.751,57600000.0
2009-12-28 10:02:00,64.738,64.765,64.732,64.765,36800000.0
2009-12-28 10:03:00,64.759,64.769,64.755,64.769,45200000.0
2009-12-28 10:04:00,64.793,64.808,64.793,64.798,40000000.0
2009-12-28 10:05:00,64.787,64.803,64.787,64.796,38400000.0
2009-12-28 10:06:00,64.767,64.797,64.767,64.797,33600000.0
2009-12-28 10:07:00,64.804,64.807,64.798,64.801,43600000.0
2009-12-28 10:08:00,64.811,64.827,64.811,64.823,49600000.0
2009-12-28 10:09:00,64.825,64.834,64.824,64.834,52800000.0
2009-12-28 10:10:00,64.819,64.831,64.818,64.829,46400000.0
2009-12-28 10:11:00,64.828,64.832,64.819,64.824,57600000.0
2009-12-28 10:12:00,64.818,64.821,64.816,64.817,58000000.0
2009-12-28 10:13:00,64.808,64.808,64.789,64.789,41600000.0
2009-12-28 10:14:00,64.781,64.786,64.779,64.782,30400000.0
2009-12-28 10:15:00,64.79,64.795,64.783,64.787,30400000.0
2009-12-28 10:16:00,64.735,64.775,64.735,64.775,41600000.0
2009-12-28 10:17:00,64.781,64.789,64.779,64.785,44800000.0
2009-12-28 10:18:00,64.784,64.784,64.759,64.759,78400000.0
2009-12-28 10:19:00,64.748,64.748,64.718,64.72,75200000.0
2009-12-28 10:20:00,64.743,64.744,64.726,64.733,54400000.0
2009-12-28 10:21:00,64.733,64.745,64.732,64.745,35200000.0
2009-12-28 10:22:00,64.743,64.744,64.734,64.744,49000000.0
2009-12-28 10:23:00,64.75,64.768,64.75,64.768,33600000.0
2009-12-28 10:24:00,64.795,64.807,64.792,64.807,43200000.0
2009-12-28 10:25:00,64.807,64.821,64.807,64.818,64000000.0
2009-12-28 10:26:00,64.811,64.811,64.766,64.766,36800000.0
2009-12-28 10:27:00,64.749,64.756,64.747,64.75,52800000.0
2009-12-28 10:28:00,64.757,64.767,64.753,64.767,88000000.0
2009-12-28 10:29:00,64.762,64.767,64.757,64.758,46400000.0
2009-12-28 10:30:00,64.754,64.754,64.739,64.748,27200000.0
2009-12-28 10:31:00,64.742,64.759,64.742,64.759,32000000.0
2009-12-28 10:32:00,64.732,64.758,64.73,64.758,46400000.0
2009-12-28 10:33:00,64.764,64.764,64.751,64.757,35200000.0
2009-12-28 10:34:00,64.756,64.763,64.755,64.759,17600000.0
2009-12-28 10:35:00,64.74,64.758,64.74,64.758,19600000.0
2009-12-28 10:36:00,64.739,64.762,64.739,64.755,16000000.0
2009-12-28 10:37:00,64.767,64.771,64.763,64.765,19200000.0
2009-12-28 10:38:00,64.757,64.765,64.754,64.765,28800000.0
2009-12-28 10:39:00,64.761,64.763,64.758,64.763,8000000.0
2009-12-28 10:40:00,64.761,64.767,64.749,64.751,24000000.0
2009-12-28 10:41:00,64.763,64.77,64.757,64.76,57600000.0
2009-12-28 10:42:00,64.772,64.779,64.769,64.777,38400000.0
2009-12-28 10:43:00,64.781,64.786,64.776,64.783,25600000.0
2009-12-28 10:44:00,64.784,64.784,64.777,64.778,19200000.0
2009-12-28 10:45:00,64.777,64.782,64.772,64.782,22800000.0
2009-12-28 10:46:00,64.778,64.791,64.778,64.791,29600000.0
2009-12-28 10:47:00,64.782,64.782,64.772,64.774,25000000.0
2009-12-28 10:48:00,64.787,64.796,64.787,64.788,38400000.0
2009-12-28 10:49:00,64.785,64.786,64.772,64.782,25600000.0
2009-12-28 10:50:00,64.773,64.781,64.772,64.772,59200000.0
2009-12-28 10:51:00,64.776,64.776,64.762,64.762,68800000.0
2009-12-28 10:52:00,64.762,64.782,64.762,64.782,35200000.0
2009-12-28 10:53:00,64.777,64.778,64.763,64.766,59200000.0
2009-12-28 10:54:00,64.788,64.799,64.787,64.799,54400000.0
2009-12-28 10:55:00,64.798,64.798,64.782,64.794,41600000.0
2009-12-28 10:56:00,64.771,64.793,64.771,64.775,44800000.0
2009-12-28 10:57:00,64.793,64.809,64.793,64.806,33000000.0
2009-12-28 10:58:00,64.808,64.81,64.796,64.809,40000000.0
2009-12-28 10:59:00,64.802,64.802,64.789,64.802,49600000.0
2009-12-28 11:00:00,64.792,64.801,64.791,64.794,51600000.0
2009-12-28 11:01:00,64.787,64.794,64.78,64.784,53200000.0
2009-12-28 11:02:00,64.792,64.799,64.791,64.792,19200000.0
2009-12-28 11:03:00,64.783,64.794,64.783,64.787,36800000.0
2009-12-28 11:04:00,64.77,64.774,64.765,64.773,27200000.0
2009-12-28 11:05:00,64.776,64.776,64.765,64.773,11200000.0
2009-12-28 11:06:00,64.747,64.776,64.747,64.771,30400000.0
2009-12-28 11:07:00,64.78,64.789,64.78,64.787,46400000.0
2009-12-28 11:08:00,64.79,64.792,64.784,64.788,32000000.0
2009-12-28 11:09:00,64.787,64.791,64.78,64.782,75200000.0
2009-12-28 11:10:00,64.776,64.785,64.776,64.782,36800000.0
2009-12-28 11:11:00,64.788,64.798,64.786,64.798,52800000.0
2009-12-28 11:12:00,64.807,64.818,64.796,64.809,70400000.0
2009-12-28 11:13:00,64.809,64.834,64.807,64.834,67200000.0
2009-12-28 11:14:00,64.841,64.841,64.826,64.826,57600000.0
2009-12-28 11:15:00,64.835,64.838,64.8,64.803,35200000.0
2009-12-28 11:16:00,64.788,64.792,64.782,64.792,17600000.0
2009-12-28 11:17:00,64.779,64.788,64.777,64.786,54400000.0
2009-12-28 11:18:00,64.79,64.798,64.786,64.791,73000000.0
2009-12-28 11:19:00,64.78,64.796,64.773,64.782,56000000.0
2009-12-28 11:20:00,64.766,64.794,64.766,64.782,35200000.0
2009-12-28 11:21:00,64.795,64.797,64.785,64.797,40000000.0
2009-12-28 11:22:00,64.806,64.818,64.803,64.807,42000000.0
2009-12-28 11:23:00,64.799,64.817,64.799,64.817,51200000.0
2009-12-28 11:24:00,64.813,64.823,64.81,64.817,53200000.0
2009-12-28 11:25:00,64.819,64.819,64.802,64.807,35200000.0
2009-12-28 11:26:00,64.775,64.803,64.775,64.784,27200000.0
2009-12-28 11:27:00,64.808,64.808,64.787,64.787,25600000.0
2009-12-28 11:28:00,64.796,64.805,64.795,64.796,41600000.0
2009-12-28 11:29:00,64.795,64.804,64.792,64.804,43200000.0
2009-12-28 11:30:00,64.788,64.809,64.788,64.809,11200000.0
2009-12-28 11:31:00,64.807,64.808,64.798,64.798,27200000.0
2009-12-28 11:32:00,64.81,64.81,64.796,64.796,35600000.0
2009-12-28 11:33:00,64.804,64.81,64.804,64.81,17000000.0
2009-12-28 11:34:00,64.809,64.809,64.799,64.8,33600000.0
2009-12-28 11:35:00,64.803,64.81,64.803,64.81,22400000.0
2009-12-28 11:36:00,64.808,64.813,64.796,64.801,43200000.0
2009-12-28 11:37:00,64.793,64.798,64.791,64.791,41600000.0
2009-12-28 11:38:00,64.788,64.788,64.779,64.787,27200000.0
2009-12-28 11:39:00,64.791,64.795,64.789,64.795,46400000.0
2009-12-28 11:40:00,64.797,64.804,64.797,64.803,22400000.0
2009-12-28 11:41:00,64.808,64.813,64.805,64.81,38400000.0
2009-12-28 11:42:00,64.81,64.814,64.807,64.81,38400000.0
2009-12-28 11:43:00,64.817,64.832,64.817,64.832,67600000.0
2009-12-28 11:44:00,64.836,64.836,64.816,64.816,59200000.0
2009-12-28 11:45:00,64.816,64.827,64.815,64.815,49600000.0
2009-12-28 11:46:00,64.813,64.829,64.813,64.829,60800000.0
2009-12-28 11:47:00,64.815,64.837,64.815,64.824,56000000.0
2009-12-28 11:48:00,64.831,64.831,64.825,64.828,56000000.0
2009-12-28 11:49:00,64.825,64.831,64.824,64.831,41600000.0
2009-12-28 11:50:00,64.831,64.839,64.831,64.837,44800000.0
2009-12-28 11:51:00,64.828,64.837,64.824,64.831,44800000.0
2009-12-28 11:52:00,64.837,64.84,64.83,64.84,32400000.0
2009-12-28 11:53:00,64.84,64.842,64.833,64.833,35200000.0
2009-12-28 11:54:00,64.825,64.832,64.819,64.825,48000000.0
2009-12-28 11:55:00,64.809,64.819,64.805,64.819,44800000.0
2009-12-28 11:56:00,64.822,64.822,64.805,64.805,64000000.0
2009-12-28 11:57:00,64.812,64.812,64.805,64.81,22400000.0
2009-12-28 11:58:00,64.802,64.802,64.791,64.795,41600000.0
2009-12-28 11:59:00,64.795,64.801,64.795,64.799,52400000.0
2009-12-28 12:00:00,64.802,64.809,64.802,64.804,36800000.0
2009-12-28 12:01:00,64.805,64.808,64.785,64.808,19200000.0
2009-12-28 12:02:00,64.776,64.811,64.776,64.811,32000000.0
2009-12-28 12:03:00,64.807,64.807,64.79,64.802,51200000.0
2009-12-28 12:04:00,64.803,64.809,64.801,64.809,24000000.0
2009-12-28 12:05:00,64.795,64.805,64.785,64.785,28800000.0
2009-12-28 12:06:00,64.794,64.806,64.786,64.801,24000000.0
2009-12-28 12:07:00,64.81,64.81,64.802,64.804,20800000.0
2009-12-28 12:08:00,64.802,64.802,64.784,64.786,43200000.0
2009-12-28 12:09:00,64.784,64.791,64.781,64.791,26000000.0
2009-12-28 12:10:00,64.803,64.809,64.794,64.8,11200000.0
2009-12-28 12:11:00,64.803,64.811,64.8,64.809,27200000.0
2009-12-28 12:12:00,64.778,64.812,64.778,64.79,30400000.0
2009-12-28 12:13:00,64.797,64.802,64.795,64.801,14400000.0
2009-12-28 12:14:00,64.797,64.801,64.795,64.795,41600000.0
2009-12-28 12:15:00,64.797,64.803,64.794,64.802,27200000.0
2009-12-28 12:16:00,64.788,64.803,64.786,64.799,27600000.0
2009-12-28 12:17:00,64.802,64.807,64.786,64.799,43200000.0
2009-12-28 12:18:00,64.804,64.816,64.801,64.801,25600000.0
2009-12-28 12:19:00,64.794,64.795,64.786,64.789,35200000.0
2009-12-28 12:20:00,64.788,64.788,64.778,64.78,36200000.0
2009-12-28 12:21:00,64.77,64.786,64.766,64.78,59200000.0
2009-12-28 12:22:00,64.759,64.79,64.759,64.79,30400000.0
2009-12-28 12:23:00,64.785,64.799,64.785,64.799,32000000.0
2009-12-28 12:24:00,64.787,64.796,64.773,64.796,33600000.0
2009-12-28 12:25:00,64.799,64.799,64.772,64.772,22400000.0
2009-12-28 12:26:00,64.793,64.809,64.793,64.808,30400000.0
2009-12-28 12:27:00,64.796,64.807,64.794,64.807,30400000.0
2009-12-28 12:28:00,64.823,64.83,64.822,64.822,60800000.0
2009-12-28 12:29:00,64.825,64.833,64.738,64.74,115200000.0
2009-12-28 12:30:00,64.728,64.815,64.72,64.813,46400000.0
2009-12-28 12:31:00,64.838,64.843,64.834,64.84,70400000.0
2009-12-28 12:32:00,64.839,64.842,64.835,64.837,28800000.0
2009-12-28 12:33:00,64.838,64.841,64.835,64.835,40000000.0
2009-12-28 12:34:00,64.827,64.827,64.816,64.816,27200000.0
2009-12-28 12:35:00,64.826,64.826,64.808,64.808,25600000.0
2009-12-28 12:36:00,64.821,64.826,64.82,64.826,48000000.0
2009-12-28 12:37:00,64.825,64.835,64.825,64.835,8000000.0
2009-12-28 12:38:00,64.839,64.845,64.839,64.844,9600000.0
2009-12-28 12:39:00,64.842,64.85,64.842,64.842,24000000.0
2009-12-28 12:40:00,64.838,64.839,64.833,64.833,16000000.0
2009-12-28 12:41:00,64.829,64.836,64.829,64.833,22800000.0
2009-12-28 12:42:00,64.817,64.841,64.817,64.832,22400000.0
2009-12-28 12:43:00,64.838,64.838,64.829,64.829,36800000.0
2009-12-28 12:44:00,64.822,64.834,64.82,64.834,22400000.0
2009-12-28 12:45:00,64.839,64.845,64.839,64.842,35200000.0
2009-12-28 12:46:00,64.805,64.833,64.805,64.83,44800000.0
2009-12-28 12:47:00,64.835,64.835,64.816,64.816,30400000.0
2009-12-28 12:48:00,64.814,64.819,64.814,64.819,32400000.0
2009-12-28 12:49:00,64.82,64.827,64.819,64.822,40000000.0
2009-12-28 12:50:00,64.823,64.826,64.818,64.822,28800000.0
2009-12-28 12:51:00,64.823,64.828,64.819,64.825,22400000.0
2009-12-28 12:52:00,64.831,64.831,64.822,64.825,25600000.0
2009-12-28 12:53:00,64.824,64.827,64.811,64.827,17600000.0
2009-12-28 12:54:00,64.824,64.836,64.824,64.825,25600000.0
2009-12-28 12:55:00,64.835,64.839,64.829,64.834,24000000.0
2009-12-28 12:56:00,64.824,64.833,64.818,64.822,12800000.0
2009-12-28 12:57:00,64.827,64.837,64.806,64.806,27200000.0
2009-12-28 12:58:00,64.817,64.835,64.817,64.835,19200000.0
2009-12-28 12:59:00,64.833,64.844,64.832,64.844,13800000.0
2009-12-28 13:00:00,64.844,64.845,64.835,64.836,9600000.0
2009-12-28 13:01:00,64.843,64.843,64.825,64.828,17600000.0
2009-12-28 13:02:00,64.836,64.839,64.834,64.834,9600000.0
2009-12-28 13:03:00,64.838,64.838,64.826,64.835,8000000.0
2009-12-28 13:04:00,64.817,64.834,64.817,64.825,16000000.0
2009-12-28 13:05:00,64.834,64.835,64.815,64.815,12800000.0
2009-12-28 13:06:00,64.816,64.833,64.815,64.833,9600000.0
2009-12-28 13:07:00,64.825,64.83,64.825,64.826,12800000.0
2009-12-28 13:08:00,64.825,64.83,64.824,64.83,32000000.0
2009-12-28 13:09:00,64.824,64.838,64.819,64.823,28800000.0
2009-12-28 13:10:00,64.83,64.83,64.819,64.83,32000000.0
2009-12-28 13:11:00,64.831,64.831,64.825,64.826,19200000.0
2009-12-28 13:12:00,64.806,64.824,64.806,64.817,9600000.0
2009-12-28 13:13:00,64.826,64.831,64.826,64.831,11200000.0
2009-12-28 13:14:00,64.82,64.82,64.815,64.82,8000000.0
2009-12-28 13:15:00,64.823,64.823,64.797,64.797,16000000.0
2009-12-28 13:16:00,64.809,64.823,64.803,64.823,25600000.0
2009-12-28 13:17:00,64.808,64.827,64.805,64.827,17600000.0
2009-12-28 13:18:00,64.817,64.817,64.809,64.811,56000000.0
2009-12-28 13:19:00,64.796,64.803,64.786,64.786,32000000.0
2009-12-28 13:20:00,64.795,64.806,64.795,64.806,38400000.0
2009-12-28 13:21:00,64.805,64.808,64.776,64.776,56000000.0
2009-12-28 13:22:00,64.802,64.803,64.782,64.803,35200000.0
2009-12-28 13:23:00,64.806,64.812,64.788,64.812,14400000.0
2009-12-28 13:24:00,64.814,64.814,64.81,64.811,13800000.0
2009-12-28 13:25:00,64.811,64.816,64.809,64.809,33600000.0
2009-12-28 13:26:00,64.809,64.822,64.809,64.822,24000000.0
2009-12-28 13:27:00,64.821,64.823,64.818,64.819,40800000.0
2009-12-28 13:28:00,64.808,64.814,64.798,64.814,20800000.0
2009-12-28 13:29:00,64.804,64.812,64.795,64.806,22400000.0
2009-12-28 13:30:00,64.819,64.819,64.798,64.817,36800000.0
2009-12-28 13:31:00,64.823,64.833,64.818,64.822,36800000.0
2009-12-28 13:32:00,64.825,64.825,64.808,64.808,17600000.0
2009-12-28 13:33:00,64.808,64.816,64.808,64.815,12800000.0
2009-12-28 13:34:00,64.795,64.819,64.795,64.814,54400000.0
2009-12-28 13:35:00,64.805,64.807,64.794,64.806,12800000.0
2009-12-28 13:36:00,64.818,64.818,64.807,64.811,48000000.0
2009-12-28 13:37:00,64.805,64.811,64.791,64.791,24000000.0
2009-12-28 13:38:00,64.813,64.817,64.811,64.813,28800000.0
2009-12-28 13:39:00,64.81,64.818,64.81,64.815,25600000.0
2009-12-28 13:40:00,64.812,64.817,64.812,64.816,9600000.0
2009-12-28 13:41:00,64.804,64.814,64.797,64.797,16000000.0
2009-12-28 13:42:00,64.812,64.818,64.812,64.818,22400000.0
2009-12-28 13:43:00,64.817,64.817,64.803,64.803,25600000.0
2009-12-28 13:44:00,64.807,64.822,64.807,64.819,28800000.0
2009-12-28 13:45:00,64.817,64.824,64.809,64.813,12800000.0
2009-12-28 13:46:00,64.817,64.817,64.81,64.816,19200000.0
2009-12-28 13:47:00,64.83,64.839,64.829,64.835,27600000.0
2009-12-28 13:48:00,64.833,64.841,64.833,64.837,22400000.0
2009-12-28 13:49:00,64.837,64.842,64.834,64.836,33600000.0
2009-12-28 13:50:00,64.84,64.84,64.83,64.834,33600000.0
2009-12-28 13:51:00,64.841,64.847,64.83,64.842,30400000.0
2009-12-28 13:52:00,64.807,64.839,64.807,64.838,40000000.0
2009-12-28 13:53:00,64.846,64.846,64.825,64.825,36800000.0
2009-12-28 13:54:00,64.816,64.84,64.816,64.828,24000000.0
2009-12-28 13:55:00,64.839,64.839,64.833,64.835,11200000.0
2009-12-28 13:56:00,64.83,64.832,64.828,64.832,14800000.0
2009-12-28 13:57:00,64.84,64.84,64.825,64.825,14400000.0
2009-12-28 13:58:00,64.84,64.84,64.833,64.834,32000000.0
2009-12-28 13:59:00,64.823,64.835,64.821,64.835,48000000.0
2009-12-28 14:00:00,64.803,64.828,64.803,64.828,32000000.0
2009-12-28 14:01:00,64.832,64.838,64.825,64.829,14400000.0
2009-12-28 14:02:00,64.809,64.833,64.809,64.83,29200000.0
2009-12-28 14:03:00,64.826,64.841,64.826,64.841,14400000.0
2009-12-28 14:04:00,64.834,64.839,64.833,64.836,13800000.0
2009-12-28 14:05:00,64.832,64.846,64.832,64.843,25600000.0
2009-12-28 14:06:00,64.801,64.838,64.801,64.838,17600000.0
2009-12-28 14:07:00,64.83,64.836,64.815,64.815,38400000.0
2009-12-28 14:08:00,64.843,64.85,64.841,64.85,24400000.0
2009-12-28 14:09:00,64.847,64.848,64.83,64.848,9600000.0
2009-12-28 14:10:00,64.817,64.847,64.817,64.842,17600000.0
2009-12-28 14:11:00,64.844,64.849,64.838,64.845,12800000.0
2009-12-28 14:12:00,64.817,64.841,64.817,64.837,12800000.0
2009-12-28 14:13:00,64.85,64.859,64.849,64.859,24000000.0
2009-12-28 14:14:00,64.846,64.85,64.834,64.849,20800000.0
2009-12-28 14:15:00,64.852,64.856,64.844,64.856,33600000.0
2009-12-28 14:16:00,64.851,64.858,64.847,64.858,27200000.0
2009-12-28 14:17:00,64.853,64.867,64.853,64.86,11200000.0
2009-12-28 14:18:00,64.861,64.864,64.858,64.858,16000000.0
2009-12-28 14:19:00,64.865,64.865,64.856,64.856,40000000.0
2009-12-28 14:20:00,64.828,64.855,64.828,64.855,16000000.0
2009-12-28 14:21:00,64.845,64.855,64.837,64.848,33600000.0
2009-12-28 14:22:00,64.82,64.85,64.82,64.845,14400000.0
2009-12-28 14:23:00,64.858,64.865,64.858,64.862,17600000.0
2009-12-28 14:24:00,64.864,64.866,64.859,64.86,36800000.0
2009-12-28 14:25:00,64.857,64.857,64.842,64.842,8000000.0
2009-12-28 14:26:00,64.826,64.851,64.826,64.839,19200000.0
2009-12-28 14:27:00,64.849,64.85,64.845,64.845,11200000.0
2009-12-28 14:28:00,64.859,64.861,64.856,64.859,8000000.0
2009-12-28 14:29:00,64.858,64.862,64.853,64.853,8000000.0
2009-12-28 14:30:00,64.841,64.841,64.744,64.744,11600000.0
2009-12-28 14:31:00,64.849,64.857,64.759,64.849,16000000.0
2009-12-28 14:32:00,64.816,64.843,64.816,64.842,9600000.0
2009-12-28 14:33:00,64.843,64.848,64.839,64.839,9600000.0
2009-12-28 14:34:00,64.81,64.837,64.81,64.824,17600000.0
2009-12-28 14:35:00,64.831,64.835,64.828,64.835,11200000.0
2009-12-28 14:36:00,64.824,64.832,64.824,64.824,8000000.0
2009-12-28 14:37:00,64.822,64.829,64.819,64.819,12800000.0
2009-12-28 14:38:00,64.837,64.842,64.828,64.842,11200000.0
2009-12-28 14:39:00,64.846,64.848,64.836,64.842,8000000.0
2009-12-28 14:40:00,64.847,64.847,64.836,64.836,8000000.0
2009-12-28 14:41:00,64.838,64.843,64.83,64.831,9600000.0
2009-12-28 14:42:00,64.838,64.848,64.837,64.848,12800000.0
2009-12-28 14:43:00,64.849,64.849,64.833,64.833,8000000.0
2009-12-28 14:44:00,64.845,64.85,64.839,64.839,8000000.0
2009-12-28 14:45:00,64.839,64.846,64.839,64.845,8000000.0
2009-12-28 14:46:00,64.838,64.845,64.838,64.845,8000000.0
2009-12-28 14:47:00,64.847,64.854,64.847,64.854,9600000.0
2009-12-28 14:48:00,64.847,64.854,64.847,64.853,11200000.0
2009-12-28 14:49:00,64.859,64.895,64.859,64.895,9600000.0
2009-12-28 14:50:00,64.901,64.905,64.896,64.899,8000000.0
2009-12-28 14:51:00,64.894,64.894,64.877,64.877,8000000.0
2009-12-28 14:52:00,64.868,64.871,64.861,64.871,14400000.0
2009-12-28 14:53:00,64.871,64.871,64.865,64.865,8000000.0
2009-12-28 14:54:00,64.852,64.859,64.847,64.855,12800000.0
2009-12-28 14:55:00,64.856,64.865,64.854,64.863,16000000.0
2009-12-28 14:56:00,64.879,64.886,64.875,64.886,8000000.0
2009-12-28 14:57:00,64.877,64.877,64.833,64.833,12800000.0
2009-12-28 14:58:00,64.879,64.896,64.879,64.896,8000000.0
2009-12-28 14:59:00,64.895,64.895,64.879,64.879,8000000.0
2009-12-28 15:00:00,64.888,64.904,64.888,64.897,16000000.0
2009-12-28 15:01:00,64.897,64.902,64.897,64.898,9600000.0
2009-12-28 15:02:00,64.892,64.897,64.892,64.892,8000000.0
2009-12-28 15:03:00,64.902,64.914,64.902,64.914,9600000.0
2009-12-28 15:04:00,64.883,64.91,64.883,64.902,9600000.0
2009-12-28 15:05:00,64.908,64.908,64.895,64.895,12800000.0
2009-12-28 15:06:00,64.875,64.886,64.875,64.877,11200000.0
2009-12-28 15:07:00,64.882,64.894,64.87,64.87,11200000.0
2009-12-28 15:08:00,64.882,64.883,64.87,64.87,11200000.0
2009-12-28 15:09:00,64.875,64.884,64.875,64.879,14400000.0
2009-12-28 15:10:00,64.866,64.879,64.866,64.879,9600000.0
2009-12-28 15:11:00,64.879,64.892,64.879,64.892,11200000.0
2009-12-28 15:12:00,64.885,64.905,64.885,64.905,9600000.0
2009-12-28 15:13:00,64.908,64.908,64.898,64.901,12800000.0
2009-12-28 15:14:00,64.902,64.902,64.891,64.897,8000000.0
2009-12-28 15:15:00,64.901,64.901,64.88,64.891,8000000.0
2009-12-28 15:16:00,64.879,64.879,64.858,64.858,12800000.0
2009-12-28 15:17:00,64.847,64.853,64.846,64.853,8000000.0
2009-12-28 15:18:00,64.825,64.866,64.825,64.861,12800000.0
2009-12-28 15:19:00,64.858,64.864,64.843,64.863,16000000.0
2009-12-28 15:20:00,64.866,64.866,64.845,64.845,8000000.0
2009-12-28 15:21:00,64.842,64.844,64.751,64.838,18000000.0
2009-12-28 15:22:00,64.829,64.84,64.823,64.836,11200000.0
2009-12-28 15:23:00,64.826,64.826,64.81,64.815,11200000.0
2009-12-28 15:24:00,64.814,64.843,64.814,64.843,11200000.0
2009-12-28 15:25:00,64.852,64.855,64.848,64.853,8000000.0
2009-12-28 15:26:00,64.852,64.857,64.852,64.852,8000000.0
2009-12-28 15:27:00,64.848,64.852,64.845,64.846,12800000.0
2009-12-28 15:28:00,64.813,64.836,64.813,64.828,11200000.0
2009-12-28 15:29:00,64.836,64.845,64.836,64.845,9600000.0
2009-12-28 15:30:00,64.854,64.862,64.852,64.854,17600000.0
2009-12-28 15:31:00,64.849,64.851,64.839,64.839,12800000.0
2009-12-28 15:32:00,64.812,64.834,64.812,64.834,11200000.0
2009-12-28 15:33:00,64.838,64.85,64.826,64.833,11200000.0
2009-12-28 15:34:00,64.847,64.849,64.838,64.848,12800000.0
2009-12-28 15:35:00,64.849,64.85,64.843,64.845,8000000.0
2009-12-28 15:36:00,64.849,64.85,64.84,64.843,14400000.0
2009-12-28 15:37:00,64.849,64.849,64.84,64.84,9600000.0
2009-12-28 15:38:00,64.826,64.85,64.826,64.841,16000000.0
2009-12-28 15:39:00,64.844,64.873,64.84,64.873,8000000.0
2009-12-28 15:40:00,64.877,64.879,64.862,64.872,12800000.0
2009-12-28 15:41:00,64.877,64.877,64.869,64.869,9600000.0
2009-12-28 15:42:00,64.876,64.88,64.871,64.879,8000000.0
2009-12-28 15:43:00,64.852,64.869,64.834,64.834,12800000.0
2009-12-28 15:44:00,64.882,64.887,64.878,64.881,16000000.0
2009-12-28 15:45:00,64.87,64.889,64.87,64.889,8000000.0
2009-12-28 15:46:00,64.888,64.888,64.869,64.869,11200000.0
2009-12-28 15:47:00,64.867,64.873,64.865,64.865,11200000.0
2009-12-28 15:48:00,64.831,64.865,64.831,64.865,12800000.0
2009-12-28 15:49:00,64.863,64.878,64.863,64.872,11200000.0
2009-12-28 15:50:00,64.875,64.888,64.875,64.881,14400000.0
2009-12-28 15:51:00,64.874,64.886,64.87,64.881,11200000.0
2009-12-28 15:52:00,64.884,64.884,64.872,64.884,11200000.0
2009-12-28 15:53:00,64.888,64.889,64.88,64.88,12800000.0
2009-12-28 15:54:00,64.863,64.88,64.863,64.88,8000000.0
2009-12-28 15:55:00,64.882,64.887,64.872,64.887,17600000.0
2009-12-28 15:56:00,64.863,64.884,64.863,64.884,8000000.0
2009-12-28 15:57:00,64.88,64.886,64.872,64.882,12800000.0
2009-12-28 15:58:00,64.881,64.891,64.881,64.89,11200000.0
2009-12-28 15:59:00,64.898,64.901,64.896,64.901,11200000.0
2009-12-28 16:00:00,64.898,64.901,64.89,64.89,11200000.0
2009-12-28 16:01:00,64.891,64.902,64.891,64.902,11600000.0
2009-12-28 16:02:00,64.909,64.927,64.909,64.927,17600000.0
2009-12-28 16:03:00,64.908,64.919,64.907,64.916,12800000.0
2009-12-28 16:04:00,64.889,64.915,64.889,64.915,8000000.0
2009-12-28 16:05:00,64.914,64.914,64.898,64.9,9600000.0
2009-12-28 16:06:00,64.898,64.904,64.888,64.903,16000000.0
2009-12-28 16:07:00,64.907,64.908,64.9,64.905,11200000.0
2009-12-28 16:08:00,64.898,64.907,64.896,64.907,11200000.0
2009-12-28 16:09:00,64.905,64.905,64.883,64.893,17600000.0
2009-12-28 16:10:00,64.907,64.91,64.902,64.902,9600000.0
2009-12-28 16:11:00,64.909,64.912,64.895,64.912,11200000.0
2009-12-28 16:12:00,64.903,64.903,64.879,64.885,9600000.0
2009-12-28 16:13:00,64.903,64.903,64.893,64.893,11200000.0
2009-12-28 16:14:00,64.901,64.907,64.899,64.899,9600000.0
2009-12-28 16:15:00,64.896,64.9,64.893,64.893,9600000.0
2009-12-28 16:16:00,64.862,64.882,64.862,64.877,11200000.0
2009-12-28 16:17:00,64.862,64.887,64.862,64.887,17600000.0
2009-12-28 16:18:00,64.878,64.881,64.867,64.881,13200000.0
2009-12-28 16:19:00,64.876,64.878,64.87,64.874,11200000.0
2009-12-28 16:20:00,64.853,64.885,64.853,64.884,11200000.0
2009-12-28 16:21:00,64.885,64.885,64.874,64.874,11200000.0
2009-12-28 16:22:00,64.878,64.884,64.863,64.863,9600000.0
2009-12-28 16:23:00,64.868,64.883,64.868,64.877,12800000.0
2009-12-28 16:24:00,64.875,64.875,64.861,64.861,11200000.0
2009-12-28 16:25:00,64.858,64.868,64.858,64.868,12800000.0
2009-12-28 16:26:00,64.864,64.877,64.864,64.877,12800000.0
2009-12-28 16:27:00,64.878,64.884,64.866,64.871,17600000.0
2009-12-28 16:28:00,64.875,64.885,64.873,64.885,11200000.0
2009-12-28 16:29:00,64.878,64.884,64.874,64.875,14400000.0
2009-12-28 16:30:00,64.879,64.879,64.872,64.875,8000000.0
2009-12-28 16:31:00,64.879,64.883,64.879,64.881,14400000.0
2009-12-28 16:32:00,64.881,64.881,64.852,64.863,8000000.0
2009-12-28 16:33:00,64.863,64.866,64.859,64.865,9600000.0
2009-12-28 16:34:00,64.866,64.866,64.844,64.854,17600000.0
2009-12-28 16:35:00,64.859,64.867,64.851,64.867,12800000.0
2009-12-28 16:36:00,64.855,64.865,64.855,64.861,11200000.0
2009-12-28 16:37:00,64.836,64.844,64.822,64.822,12800000.0
2009-12-28 16:38:00,64.829,64.836,64.829,64.834,9600000.0
2009-12-28 16:39:00,64.841,64.849,64.837,64.837,12800000.0
2009-12-28 16:40:00,64.867,64.869,64.862,64.862,8000000.0
2009-12-28 16:41:00,64.866,64.869,64.862,64.866,13200000.0
2009-12-28 16:42:00,64.852,64.871,64.851,64.871,9600000.0
2009-12-28 16:43:00,64.875,64.875,64.866,64.866,12800000.0
2009-12-28 16:44:00,64.858,64.861,64.846,64.86,11200000.0
2009-12-28 16:45:00,64.866,64.866,64.853,64.853,11200000.0
2009-12-28 16:46:00,64.85,64.854,64.833,64.848,14400000.0
2009-12-28 16:47:00,64.845,64.854,64.833,64.837,17600000.0
2009-12-28 16:48:00,64.843,64.845,64.836,64.845,11200000.0
2009-12-28 16:49:00,64.843,64.851,64.838,64.848,11200000.0
2009-12-28 16:50:00,64.869,64.873,64.861,64.87,17600000.0
2009-12-28 16:51:00,64.849,64.849,64.79,64.79,8000000.0
2009-12-28 16:52:00,64.871,64.871,64.867,64.867,3200000.0
2009-12-28 16:53:00,64.863,64.877,64.863,64.877,8000000.0
2009-12-28 16:54:00,64.876,64.878,64.872,64.878,9600000.0
2009-12-28 16:55:00,64.872,64.878,64.872,64.872,8000000.0
2009-12-28 16:56:00,64.864,64.868,64.851,64.851,12800000.0
2009-12-28 16:57:00,64.855,64.855,64.841,64.843,9600000.0
2009-12-28 16:58:00,64.853,64.861,64.848,64.859,12800000.0
2009-12-28 16:59:00,64.854,64.873,64.854,64.873,12800000.0
2009-12-28 17:00:00,64.869,64.878,64.866,64.878,11200000.0
2009-12-28 17:01:00,64.889,64.89,64.794,64.889,12800000.0
2009-12-28 17:02:00,64.897,64.897,64.887,64.891,8000000.0
2009-12-28 17:03:00,64.888,64.89,64.884,64.884,8000000.0
2009-12-28 17:04:00,64.883,64.883,64.869,64.883,11200000.0
2009-12-28 17:05:00,64.877,64.877,64.866,64.866,17600000.0
2009-12-28 17:06:00,64.879,64.883,64.865,64.882,11200000.0
2009-12-28 17:07:00,64.882,64.89,64.881,64.89,11200000.0
2009-12-28 17:08:00,64.886,64.89,64.882,64.883,17000000.0
2009-12-28 17:09:00,64.889,64.889,64.878,64.878,8000000.0
2009-12-28 17:10:00,64.876,64.881,64.872,64.881,11200000.0
2009-12-28 17:11:00,64.873,64.873,64.862,64.873,12800000.0
2009-12-28 17:12:00,64.861,64.861,64.828,64.839,12800000.0
2009-12-28 17:13:00,64.857,64.859,64.855,64.859,12800000.0
2009-12-28 17:14:00,64.867,64.869,64.859,64.869,8000000.0
2009-12-28 17:15:00,64.862,64.87,64.857,64.857,12800000.0
2009-12-28 17:16:00,64.86,64.869,64.86,64.861,11200000.0
2009-12-28 17:17:00,64.869,64.887,64.862,64.887,11200000.0
2009-12-28 17:18:00,64.858,64.879,64.858,64.879,9600000.0
2009-12-28 17:19:00,64.89,64.905,64.89,64.905,8000000.0
2009-12-28 17:20:00,64.898,64.908,64.898,64.903,11200000.0
2009-12-28 17:21:00,64.889,64.901,64.889,64.894,8000000.0
2009-12-28 17:22:00,64.889,64.889,64.798,64.881,11200000.0
2009-12-28 17:23:00,64.879,64.881,64.875,64.881,8000000.0
2009-12-28 17:24:00,64.881,64.888,64.877,64.877,11200000.0
2009-12-28 17:25:00,64.891,64.904,64.891,64.902,11200000.0
2009-12-28 17:26:00,64.916,64.929,64.916,64.925,11200000.0
2009-12-28 17:27:00,64.922,64.932,64.916,64.916,17600000.0
2009-12-28 17:28:00,64.925,64.925,64.902,64.913,12800000.0
2009-12-28 17:29:00,64.887,64.892,64.873,64.883,12800000.0
2009-12-28 17:30:00,64.897,64.91,64.897,64.905,11200000.0
2009-12-28 17:31:00,64.913,64.913,64.893,64.893,9600000.0
2009-12-28 17:32:00,64.88,64.88,64.868,64.868,11200000.0
2009-12-28 17:33:00,64.882,64.886,64.882,64.885,12800000.0
2009-12-28 17:34:00,64.888,64.899,64.881,64.899,11200000.0
2009-12-28 17:35:00,64.888,64.888,64.878,64.878,12800000.0
2009-12-28 17:36:00,64.883,64.883,64.875,64.877,11200000.0
2009-12-28 17:37:00,64.88,64.886,64.874,64.884,9600000.0
2009-12-28 17:38:00,64.859,64.881,64.859,64.877,8000000.0
2009-12-28 17:39:00,64.89,64.905,64.889,64.901,17600000.0
2009-12-28 17:40:00,64.91,64.91,64.902,64.908,11200000.0
2009-12-28 17:41:00,64.91,64.91,64.891,64.909,11200000.0
2009-12-28 17:42:00,64.904,64.904,64.884,64.884,11200000.0
2009-12-28 17:43:00,64.893,64.905,64.893,64.899,8000000.0
2009-12-28 17:44:00,64.899,64.904,64.896,64.904,12800000.0
2009-12-28 17:45:00,64.902,64.905,64.894,64.895,11600000.0
2009-12-28 17:46:00,64.901,64.91,64.894,64.906,12800000.0
2009-12-28 17:47:00,64.905,64.905,64.888,64.896,12800000.0
2009-12-28 17:48:00,64.9,64.9,64.893,64.9,11200000.0
2009-12-28 17:49:00,64.905,64.91,64.9,64.907,11200000.0
2009-12-28 17:50:00,64.899,64.903,64.889,64.903,12800000.0
2009-12-28 17:51:00,64.906,64.917,64.906,64.909,11200000.0
2009-12-28 17:52:00,64.906,64.906,64.889,64.889,12800000.0
2009-12-28 17:53:00,64.9,64.903,64.89,64.901,8000000.0
2009-12-28 17:54:00,64.912,64.912,64.901,64.901,8000000.0
2009-12-28 17:55:00,64.92,64.923,64.916,64.916,8000000.0
2009-12-28 17:56:00,64.899,64.918,64.899,64.907,11200000.0
2009-12-28 17:57:00,64.907,64.913,64.903,64.908,9600000.0
2009-12-28 17:58:00,64.907,64.912,64.905,64.905,12800000.0
2009-12-28 17:59:00,64.894,64.894,64.852,64.852,11200000.0
2009-12-28 18:00:00,64.846,64.848,64.829,64.831,17600000.0
2009-12-28 18:01:00,64.845,64.865,64.764,64.764,9600000.0
2009-12-28 18:02:00,64.866,64.88,64.866,64.876,9600000.0
2009-12-28 18:03:00,64.853,64.857,64.844,64.857,12800000.0
2009-12-28 18:04:00,64.867,64.876,64.867,64.87,11200000.0
2009-12-28 18:05:00,64.869,64.87,64.862,64.864,17600000.0
2009-12-28 18:06:00,64.852,64.86,64.842,64.842,12800000.0
2009-12-28 18:07:00,64.843,64.852,64.831,64.848,11200000.0
2009-12-28 18:08:00,64.854,64.861,64.852,64.859,16000000.0
2009-12-28 18:09:00,64.863,64.869,64.863,64.868,8000000.0
2009-12-28 18:10:00,64.835,64.865,64.835,64.865,12800000.0
2009-12-28 18:11:00,64.871,64.877,64.865,64.873,11200000.0
2009-12-28 18:12:00,64.874,64.876,64.871,64.872,9600000.0
2009-12-28 18:13:00,64.848,64.874,64.848,64.868,11200000.0
2009-12-28 18:14:00,64.868,64.879,64.868,64.87,12800000.0
2009-12-28 18:15:00,64.862,64.876,64.862,64.866,8000000.0
2009-12-28 18:16:00,64.869,64.876,64.868,64.87,12800000.0
2009-12-28 18:17:00,64.863,64.863,64.853,64.861,11200000.0
2009-12-28 18:18:00,64.848,64.849,64.844,64.849,11200000.0
2009-12-28 18:19:00,64.842,64.844,64.839,64.839,8000000.0
2009-12-28 18:20:00,64.83,64.842,64.83,64.842,12800000.0
2009-12-28 18:21:00,64.841,64.845,64.832,64.839,11200000.0
2009-12-28 18:22:00,64.831,64.842,64.775,64.775,8000000.0
2009-12-28 18:23:00,64.837,64.837,64.826,64.831,16000000.0
2009-12-28 18:24:00,64.83,64.831,64.822,64.823,12800000.0
2009-12-28 18:25:00,64.814,64.827,64.803,64.803,11200000.0
2009-12-28 18:26:00,64.833,64.838,64.829,64.836,12800000.0
2009-12-28 18:27:00,64.825,64.847,64.818,64.841,14400000.0
2009-12-28 18:28:00,64.846,64.851,64.846,64.85,9600000.0
2009-12-28 18:29:00,64.842,64.85,64.842,64.85,12800000.0
2009-12-28 18:30:00,64.856,64.872,64.856,64.867,11200000.0
2009-12-28 18:31:00,64.87,64.875,64.868,64.871,12800000.0
2009-12-28 18:32:00,64.874,64.882,64.874,64.879,11200000.0
2009-12-28 18:33:00,64.878,64.878,64.86,64.872,11200000.0
2009-12-28 18:34:00,64.875,64.883,64.875,64.878,9600000.0
2009-12-28 18:35:00,64.876,64.882,64.868,64.875,12800000.0
2009-12-28 18:36:00,64.875,64.875,64.86,64.86,12800000.0
2009-12-28 18:37:00,64.866,64.873,64.862,64.869,17600000.0
2009-12-28 18:38:00,64.842,64.855,64.842,64.85,11200000.0
2009-12-28 18:39:00,64.868,64.868,64.858,64.86,16000000.0
2009-12-28 18:40:00,64.858,64.858,64.845,64.847,12800000.0
2009-12-28 18:41:00,64.84,64.845,64.837,64.844,14400000.0
2009-12-28 18:42:00,64.845,64.858,64.845,64.858,8400000.0
2009-12-28 18:43:00,64.856,64.858,64.849,64.849,12800000.0
2009-12-28 18:44:00,64.849,64.849,64.839,64.839,11200000.0
2009-12-28 18:45:00,64.837,64.837,64.828,64.835,11200000.0
2009-12-28 18:46:00,64.839,64.851,64.839,64.85,9600000.0
2009-12-28 18:47:00,64.856,64.856,64.839,64.839,12800000.0
2009-12-28 18:48:00,64.859,64.863,64.854,64.859,12800000.0
2009-12-28 18:49:00,64.857,64.869,64.857,64.869,12800000.0
2009-12-28 18:50:00,64.864,64.869,64.849,64.867,9600000.0
2009-12-28 18:51:00,64.86,64.866,64.855,64.859,12800000.0
2009-12-28 18:52:00,64.867,64.871,64.862,64.862,9600000.0
2009-12-28 18:53:00,64.85,64.867,64.845,64.866,12800000.0
2009-12-28 18:54:00,64.858,64.858,64.849,64.855,11200000.0
2009-12-28 18:55:00,64.868,64.879,64.868,64.874,11200000.0
2009-12-28 18:56:00,64.846,64.872,64.846,64.86,16000000.0
2009-12-28 18:57:00,64.882,64.882,64.862,64.862,9600000.0
2009-12-28 18:58:00,64.869,64.885,64.869,64.885,11200000.0
2009-12-28 18:59:00,64.883,64.885,64.882,64.885,8000000.0
2009-12-28 19:00:00,64.869,64.875,64.869,64.873,8000000.0
2009-12-28 19:01:00,64.871,64.879,64.863,64.863,12800000.0
2009-12-28 19:02:00,64.874,64.877,64.868,64.868,11200000.0
2009-12-28 19:03:00,64.881,64.885,64.878,64.883,12800000.0
2009-12-28 19:04:00,64.873,64.883,64.871,64.871,9600000.0
2009-12-28 19:05:00,64.869,64.879,64.869,64.869,14400000.0
2009-12-28 19:06:00,64.837,64.868,64.837,64.855,16000000.0
2009-12-28 19:07:00,64.869,64.869,64.862,64.866,9600000.0
2009-12-28 19:08:00,64.873,64.879,64.868,64.868,9600000.0
2009-12-28 19:09:00,64.866,64.876,64.84,64.84,12800000.0
2009-12-28 19:10:00,64.866,64.873,64.85,64.873,17600000.0
2009-12-28 19:11:00,64.876,64.878,64.872,64.876,9600000.0
2009-12-28 19:12:00,64.881,64.883,64.87,64.875,11200000.0
2009-12-28 19:13:00,64.868,64.869,64.858,64.858,11200000.0
2009-12-28 19:14:00,64.876,64.876,64.86,64.86,9600000.0
2009-12-28 19:15:00,64.864,64.867,64.857,64.861,12800000.0
2009-12-28 19:16:00,64.854,64.864,64.851,64.859,12800000.0
2009-12-28 19:17:00,64.866,64.879,64.864,64.879,12800000.0
2009-12-28 19:18:00,64.882,64.884,64.862,64.869,17600000.0
2009-12-28 19:19:00,64.875,64.882,64.87,64.87,9600000.0
2009-12-28 19:20:00,64.857,64.857,64.845,64.849,14400000.0
2009-12-28 19:21:00,64.861,64.865,64.847,64.865,16000000.0
2009-12-28 19:22:00,64.859,64.859,64.85,64.851,9600000.0
2009-12-28 19:23:00,64.847,64.851,64.847,64.85,9600000.0
2009-12-28 19:24:00,64.84,64.845,64.839,64.844,9600000.0
2009-12-28 19:25:00,64.836,64.841,64.833,64.84,9600000.0
2009-12-28 19:26:00,64.811,64.84,64.811,64.84,11200000.0
2009-12-28 19:27:00,64.847,64.847,64.827,64.827,11200000.0
2009-12-28 19:28:00,64.844,64.849,64.842,64.842,12800000.0
2009-12-28 19:29:00,64.847,64.854,64.84,64.849,11200000.0
2009-12-28 19:30:00,64.852,64.852,64.839,64.839,8000000.0
2009-12-28 19:31:00,64.836,64.844,64.836,64.84,9600000.0
2009-12-28 19:32:00,64.82,64.837,64.818,64.837,8000000.0
2009-12-28 19:33:00,64.842,64.847,64.826,64.827,12800000.0
2009-12-28 19:34:00,64.839,64.845,64.838,64.838,9600000.0
2009-12-28 19:35:00,64.825,64.828,64.821,64.827,8000000.0
2009-12-28 19:36:00,64.827,64.836,64.827,64.835,10600000.0
2009-12-28 19:37:00,64.825,64.833,64.825,64.829,11200000.0
2009-12-28 19:38:00,64.79,64.834,64.79,64.834,9600000.0
2009-12-28 19:39:00,64.83,64.835,64.83,64.833,11200000.0
2009-12-28 19:40:00,64.81,64.835,64.81,64.835,9600000.0
2009-12-28 19:41:00,64.822,64.835,64.822,64.835,12800000.0
2009-12-28 19:42:00,64.809,64.831,64.809,64.822,12800000.0
2009-12-28 19:43:00,64.827,64.841,64.827,64.839,11200000.0
2009-12-28 19:44:00,64.829,64.835,64.806,64.833,16000000.0
2009-12-28 19:45:00,64.844,64.855,64.841,64.855,9600000.0
2009-12-28 19:46:00,64.853,64.856,64.851,64.851,6400000.0
2009-12-28 19:47:00,64.857,64.865,64.851,64.856,16000000.0
2009-12-28 19:48:00,64.86,64.864,64.851,64.86,11200000.0
2009-12-28 19:49:00,64.857,64.863,64.844,64.86,12800000.0
2009-12-28 19:50:00,64.842,64.863,64.833,64.833,12800000.0
2009-12-28 19:51:00,64.838,64.85,64.827,64.827,12800000.0
2009-12-28 19:52:00,64.85,64.855,64.848,64.854,8000000.0
2009-12-28 19:53:00,64.855,64.858,64.849,64.849,9600000.0
2009-12-28 19:54:00,64.831,64.855,64.831,64.847,14400000.0
2009-12-28 19:55:00,64.847,64.865,64.847,64.852,11200000.0
2009-12-28 19:56:00,64.851,64.855,64.832,64.845,11200000.0
2009-12-28 19:57:00,64.853,64.855,64.843,64.85,8000000.0
2009-12-28 19:58:00,64.828,64.846,64.828,64.839,8000000.0
2009-12-28 19:59:00,64.855,64.855,64.836,64.852,8000000.0
2009-12-28 20:00:00,64.852,64.86,64.852,64.86,12800000.0
2009-12-28 20:01:00,64.861,64.866,64.857,64.857,11200000.0
2009-12-28 20:02:00,64.857,64.857,64.836,64.836,9600000.0
2009-12-28 20:03:00,64.845,64.852,64.845,64.849,8000000.0
2009-12-28 20:04:00,64.854,64.858,64.828,64.838,8000000.0
2009-12-28 20:05:00,64.825,64.825,64.809,64.814,12800000.0
2009-12-28 20:06:00,64.817,64.833,64.817,64.833,11200000.0
2009-12-28 20:07:00,64.827,64.836,64.804,64.825,16000000.0
2009-12-28 20:08:00,64.835,64.835,64.822,64.827,12800000.0
2009-12-28 20:09:00,64.828,64.835,64.822,64.835,8000000.0
2009-12-28 20:10:00,64.835,64.842,64.833,64.836,17600000.0
2009-12-28 20:11:00,64.812,64.816,64.8,64.8,8000000.0
2009-12-28 20:12:00,64.792,64.82,64.792,64.813,14400000.0
2009-12-28 20:13:00,64.795,64.82,64.795,64.812,17600000.0
2009-12-28 20:14:00,64.832,64.832,64.821,64.832,12800000.0
2009-12-28 20:15:00,64.833,64.836,64.83,64.83,11200000.0
2009-12-28 20:16:00,64.842,64.847,64.836,64.84,12800000.0
2009-12-28 20:17:00,64.831,64.831,64.821,64.825,12200000.0
2009-12-28 20:18:00,64.826,64.836,64.826,64.827,12800000.0
2009-12-28 20:19:00,64.814,64.821,64.811,64.821,9600000.0
2009-12-28 20:20:00,64.821,64.825,64.82,64.82,11200000.0
2009-12-28 20:21:00,64.823,64.823,64.813,64.821,11200000.0
2009-12-28 20:22:00,64.82,64.823,64.816,64.823,8000000.0
2009-12-28 20:23:00,64.826,64.826,64.818,64.818,9600000.0
2009-12-28 20:24:00,64.811,64.819,64.811,64.812,8400000.0
2009-12-28 20:25:00,64.808,64.808,64.798,64.802,12800000.0
2009-12-28 20:26:00,64.803,64.813,64.799,64.813,9600000.0
2009-12-28 20:27:00,64.793,64.793,64.775,64.791,12800000.0
2009-12-28 20:28:00,64.811,64.82,64.811,64.811,17600000.0
2009-12-28 20:29:00,64.825,64.833,64.816,64.82,12800000.0
2009-12-28 20:30:00,64.821,64.829,64.821,64.824,14400000.0
2009-12-28 20:31:00,64.817,64.832,64.815,64.828,12800000.0
2009-12-28 20:32:00,64.829,64.838,64.829,64.838,8000000.0
2009-12-28 20:33:00,64.831,64.838,64.818,64.831,16000000.0
2009-12-28 20:34:00,64.826,64.826,64.806,64.821,9600000.0
2009-12-28 20:35:00,64.807,64.82,64.807,64.813,9600000.0
2009-12-28 20:36:00,64.813,64.824,64.813,64.824,11200000.0
2009-12-28 20:37:00,64.828,64.839,64.828,64.834,11200000.0
2009-12-28 20:38:00,64.83,64.84,64.82,64.82,12800000.0
2009-12-28 20:39:00,64.821,64.821,64.812,64.812,9600000.0
2009-12-28 20:40:00,64.814,64.823,64.807,64.823,12800000.0
2009-12-28 20:41:00,64.811,64.814,64.808,64.812,8000000.0
2009-12-28 20:42:00,64.807,64.813,64.807,64.812,12800000.0
2009-12-28 20:43:00,64.815,64.829,64.814,64.829,12800000.0
2009-12-28 20:44:00,64.805,64.823,64.805,64.813,11200000.0
2009-12-28 20:45:00,64.818,64.818,64.79,64.802,9600000.0
2009-12-28 20:46:00,64.831,64.831,64.818,64.823,9600000.0
2009-12-28 20:47:00,64.814,64.814,64.778,64.778,11200000.0
2009-12-28 20:48:00,64.784,64.815,64.784,64.812,12800000.0
2009-12-28 20:49:00,64.81,64.816,64.786,64.816,11200000.0
2009-12-28 20:50:00,64.824,64.834,64.823,64.834,12800000.0
2009-12-28 20:51:00,64.838,64.838,64.825,64.833,11200000.0
2009-12-28 20:52:00,64.842,64.842,64.837,64.837,11200000.0
2009-12-28 20:53:00,64.832,64.832,64.819,64.822,12800000.0
2009-12-28 20:54:00,64.819,64.819,64.813,64.813,8000000.0
2009-12-28 20:55:00,64.814,64.818,64.812,64.812,11200000.0
2009-12-28 20:56:00,64.795,64.815,64.789,64.789,11200000.0
2009-12-28 20:57:00,64.807,64.818,64.807,64.815,11200000.0
2009-12-28 20:58:00,64.799,64.815,64.787,64.787,17600000.0
2009-12-28 20:59:00,64.811,64.821,64.733,64.819,14400000.0
2009-12-28 21:00:00,64.82,64.821,64.801,64.821,12800000.0
2009-12-28 21:01:00,64.799,64.811,64.796,64.809,18000000.0
2009-12-28 21:02:00,64.813,64.827,64.809,64.827,9600000.0
2009-12-28 21:03:00,64.833,64.839,64.828,64.833,12800000.0
2009-12-28 21:04:00,64.831,64.832,64.818,64.824,11200000.0
2009-12-28 21:05:00,64.804,64.818,64.787,64.792,14400000.0
2009-12-28 21:06:00,64.787,64.814,64.787,64.814,8000000.0
2009-12-28 21:07:00,64.821,64.826,64.815,64.826,13200000.0
2009-12-28 21:08:00,64.789,64.81,64.778,64.787,11200000.0
2009-12-28 21:09:00,64.811,64.811,64.792,64.807,12800000.0
2009-12-28 21:10:00,64.826,64.83,64.809,64.825,12800000.0
2009-12-28 21:11:00,64.789,64.816,64.789,64.813,12800000.0
2009-12-28 21:12:00,64.823,64.827,64.821,64.822,12800000.0
2009-12-28 21:13:00,64.822,64.833,64.822,64.826,11200000.0
2009-12-28 21:14:00,64.82,64.834,64.82,64.83,12800000.0
2009-12-28 21:15:00,64.829,64.837,64.817,64.826,17600000.0
2009-12-28 21:16:00,64.826,64.835,64.826,64.831,8000000.0
2009-12-28 21:17:00,64.831,64.838,64.823,64.823,12800000.0
2009-12-28 21:18:00,64.835,64.839,64.831,64.837,12800000.0
2009-12-28 21:19:00,64.837,64.837,64.822,64.824,12800000.0
2009-12-28 21:20:00,64.813,64.825,64.779,64.779,9600000.0
2009-12-28 21:21:00,64.801,64.813,64.785,64.785,11200000.0
2009-12-28 21:22:00,64.831,64.831,64.821,64.821,12800000.0
2009-12-28 21:23:00,64.827,64.831,64.821,64.829,18000000.0
2009-12-28 21:24:00,64.789,64.821,64.782,64.821,9600000.0
2009-12-28 21:25:00,64.819,64.822,64.816,64.816,11200000.0
2009-12-28 21:26:00,64.82,64.82,64.806,64.818,17600000.0
2009-12-28 21:27:00,64.815,64.815,64.805,64.808,11200000.0
2009-12-28 21:28:00,64.806,64.806,64.8,64.8,12800000.0
2009-12-28 21:29:00,64.788,64.811,64.788,64.805,9600000.0
2009-12-28 21:30:00,64.82,64.824,64.816,64.823,12800000.0
2009-12-28 21:31:00,64.821,64.824,64.816,64.819,11200000.0
2009-12-28 21:32:00,64.779,64.805,64.779,64.805,11200000.0
2009-12-28 21:33:00,64.767,64.797,64.767,64.788,11200000.0
2009-12-28 21:34:00,64.807,64.808,64.8,64.8,9600000.0
2009-12-28 21:35:00,64.802,64.806,64.764,64.764,11200000.0
2009-12-28 21:36:00,64.8,64.807,64.799,64.807,17600000.0
2009-12-28 21:37:00,64.807,64.807,64.8,64.802,6400000.0
2009-12-28 21:38:00,64.774,64.793,64.774,64.793,8000000.0
2009-12-28 21:39:00,64.791,64.801,64.791,64.801,9600000.0
2009-12-28 21:40:00,64.794,64.808,64.794,64.808,12800000.0
2009-12-28 21:41:00,64.814,64.817,64.811,64.817,14400000.0
2009-12-28 21:42:00,64.815,64.817,64.806,64.806,9600000.0
2009-12-28 21:43:00,64.816,64.816,64.811,64.811,9600000.0
2009-12-28 21:44:00,64.818,64.82,64.799,64.799,9600000.0
2009-12-28 21:45:00,64.806,64.814,64.799,64.799,14400000.0
2009-12-28 21:46:00,64.802,64.812,64.802,64.806,8000000.0
2009-12-28 21:47:00,64.798,64.798,64.785,64.792,12800000.0
2009-12-28 21:48:00,64.796,64.8,64.793,64.8,9000000.0
2009-12-28 21:49:00,64.802,64.81,64.799,64.802,8000000.0
2009-12-28 21:50:00,64.802,64.802,64.796,64.797,11200000.0
2009-12-28 21:51:00,64.824,64.853,64.739,64.739,9600000.0
2009-12-28 21:52:00,64.77,64.795,64.766,64.779,12800000.0
2009-12-28 21:53:00,64.785,64.788,64.773,64.788,17600000.0
2009-12-28 21:54:00,64.8,64.807,64.794,64.807,9600000.0
2009-12-28 21:55:00,64.815,64.821,64.814,64.814,11200000.0
2009-12-28 21:56:00,64.81,64.818,64.81,64.812,12800000.0
2009-12-28 21:57:00,64.781,64.789,64.773,64.773,12800000.0
2009-12-28 21:58:00,64.786,64.796,64.765,64.765,16000000.0
2009-12-28 21:59:00,64.803,64.818,64.803,64.814,14400000.0
2009-12-28 22:00:00,64.822,64.822,64.804,64.816,12800000.0
2009-12-28 22:01:00,64.82,64.82,64.81,64.817,12800000.0
2009-12-28 22:02:00,64.797,64.803,64.779,64.787,12800000.0
2009-12-28 22:03:00,64.815,64.821,64.808,64.817,11200000.0
2009-12-28 22:04:00,64.725,64.796,64.725,64.792,11200000.0
2009-12-28 22:05:00,64.786,64.789,64.772,64.772,17600000.0
2009-12-28 22:06:00,64.769,64.795,64.768,64.793,17600000.0
2009-12-28 22:07:00,64.78,64.786,64.762,64.785,12800000.0
2009-12-28 22:08:00,64.769,64.791,64.769,64.791,11200000.0
2009-12-28 22:09:00,64.792,64.81,64.792,64.81,11200000.0
2009-12-28 22:10:00,64.815,64.827,64.815,64.818,17600000.0
2009-12-28 22:11:00,64.79,64.804,64.78,64.78,14400000.0
2009-12-28 22:12:00,64.814,64.821,64.803,64.821,11200000.0
2009-12-28 22:13:00,64.826,64.829,64.826,64.828,8000000.0
2009-12-28 22:14:00,64.797,64.827,64.797,64.827,15400000.0
2009-12-28 22:15:00,64.826,64.833,64.826,64.832,12800000.0
2009-12-28 22:16:00,64.807,64.824,64.807,64.823,12800000.0
2009-12-28 22:17:00,64.821,64.821,64.792,64.792,9600000.0
2009-12-28 22:18:00,64.794,64.814,64.794,64.814,8000000.0
2009-12-28 22:19:00,64.829,64.844,64.829,64.84,14400000.0
2009-12-28 22:20:00,64.834,64.838,64.832,64.838,11200000.0
2009-12-28 22:21:00,64.811,64.824,64.8,64.8,12800000.0
2009-12-28 22:22:00,64.839,64.849,64.839,64.849,11200000.0
2009-12-28 22:23:00,64.848,64.854,64.845,64.848,13200000.0
2009-12-28 22:24:00,64.839,64.844,64.836,64.836,12800000.0
2009-12-28 22:25:00,64.848,64.848,64.837,64.843,17600000.0
2009-12-28 22:26:00,64.84,64.84,64.834,64.834,11200000.0
2009-12-28 22:27:00,64.784,64.802,64.784,64.797,8000000.0
2009-12-28 22:28:00,64.827,64.829,64.825,64.825,8000000.0
2009-12-28 22:29:00,64.818,64.822,64.81,64.817,9600000.0
2009-12-28 22:30:00,64.825,64.829,64.821,64.821,12800000.0
2009-12-28 22:31:00,64.805,64.808,64.787,64.787,9600000.0
2009-12-28 22:32:00,64.821,64.829,64.82,64.829,12800000.0
2009-12-28 22:33:00,64.833,64.834,64.825,64.833,12800000.0
2009-12-28 22:34:00,64.835,64.835,64.826,64.834,9600000.0
2009-12-28 22:35:00,64.83,64.83,64.814,64.814,11200000.0
2009-12-28 22:36:00,64.803,64.811,64.795,64.795,12800000.0
2009-12-28 22:37:00,64.825,64.825,64.812,64.812,16000000.0
2009-12-28 22:38:00,64.823,64.832,64.823,64.829,8000000.0
2009-12-28 22:39:00,64.826,64.828,64.824,64.825,11200000.0
2009-12-28 22:40:00,64.828,64.843,64.828,64.843,9600000.0
2009-12-28 22:41:00,64.81,64.816,64.795,64.795,12800000.0
2009-12-28 22:42:00,64.791,64.818,64.786,64.818,11200000.0
2009-12-28 22:43:00,64.839,64.848,64.839,64.841,8000000.0
2009-12-28 22:44:00,64.851,64.855,64.843,64.843,8000000.0
2009-12-28 22:45:00,64.85,64.855,64.842,64.848,12800000.0
2009-12-28 22:46:00,64.849,64.854,64.848,64.854,12800000.0
2009-12-28 22:47:00,64.851,64.854,64.846,64.846,12800000.0
2009-12-28 22:48:00,64.843,64.857,64.839,64.843,12800000.0
2009-12-28 22:49:00,64.848,64.858,64.845,64.858,11200000.0
2009-12-28 22:50:00,64.85,64.85,64.841,64.841,11200000.0
2009-12-28 22:51:00,64.841,64.86,64.841,64.86,12800000.0
2009-12-28 22:52:00,64.861,64.861,64.838,64.838,9600000.0
2009-12-28 22:53:00,64.868,64.874,64.866,64.87,11200000.0
2009-12-28 22:54:00,64.86,64.86,64.85,64.856,11200000.0
2009-12-28 22:55:00,64.846,64.846,64.835,64.841,12800000.0
2009-12-28 22:56:00,64.837,64.856,64.835,64.837,12800000.0
2009-12-28 22:57:00,64.851,64.882,64.851,64.882,11200000.0
2009-12-28 22:58:00,64.881,64.882,64.868,64.882,14400000.0
2009-12-28 22:59:00,64.88,64.88,64.849,64.864,11200000.0
2009-12-28 23:00:00,64.879,64.888,64.875,64.875,12200000.0
2009-12-28 23:01:00,64.866,64.87,64.852,64.852,11200000.0
2009-12-28 23:02:00,64.849,64.856,64.848,64.848,12800000.0
2009-12-28 23:03:00,64.85,64.855,64.824,64.834,17600000.0
2009-12-28 23:04:00,64.852,64.857,64.852,64.854,11200000.0
2009-12-28 23:05:00,64.853,64.861,64.83,64.855,11200000.0
2009-12-28 23:06:00,64.863,64.864,64.852,64.853,17600000.0
2009-12-28 23:07:00,64.848,64.857,64.838,64.838,12800000.0
2009-12-28 23:08:00,64.846,64.852,64.846,64.849,9600000.0
2009-12-28 23:09:00,64.844,64.847,64.838,64.847,11200000.0
2009-12-28 23:10:00,64.85,64.85,64.84,64.84,8000000.0
2009-12-28 23:11:00,64.844,64.857,64.837,64.857,8000000.0
2009-12-28 23:12:00,64.857,64.865,64.857,64.865,8000000.0
2009-12-28 23:13:00,64.87,64.873,64.869,64.869,8000000.0
2009-12-28 23:14:00,64.849,64.854,64.835,64.835,8000000.0
2009-12-28 23:15:00,64.863,64.876,64.856,64.856,12800000.0
2009-12-28 23:16:00,64.862,64.87,64.86,64.87,12800000.0
2009-12-28 23:17:00,64.875,64.876,64.871,64.876,9600000.0
2009-12-28 23:18:00,64.835,64.868,64.835,64.868,8000000.0
2009-12-28 23:19:00,64.84,64.851,64.835,64.838,12800000.0
2009-12-28 23:20:00,64.871,64.872,64.854,64.862,12800000.0
2009-12-28 23:21:00,64.852,64.863,64.82,64.82,12800000.0
2009-12-28 23:22:00,64.856,64.856,64.83,64.83,12800000.0
2009-12-28 23:23:00,64.855,64.857,64.822,64.822,11200000.0
2009-12-28 23:24:00,64.867,64.875,64.866,64.875,9600000.0
2009-12-28 23:25:00,64.853,64.86,64.765,64.844,11200000.0
2009-12-28 23:26:00,64.841,64.853,64.84,64.853,8000000.0
2009-12-28 23:27:00,64.852,64.867,64.837,64.867,16000000.0
2009-12-28 23:28:00,64.855,64.858,64.839,64.839,12800000.0
2009-12-28 23:29:00,64.873,64.887,64.873,64.875,11200000.0
2009-12-28 23:30:00,64.883,64.89,64.881,64.889,12800000.0
2009-12-28 23:31:00,64.883,64.888,64.882,64.882,11200000.0
2009-12-28 23:32:00,64.869,64.869,64.836,64.864,17600000.0
2009-12-28 23:33:00,64.868,64.868,64.859,64.862,12800000.0
2009-12-28 23:34:00,64.847,64.865,64.847,64.856,8000000.0
2009-12-28 23:35:00,64.858,64.867,64.848,64.867,9600000.0
2009-12-28 23:36:00,64.877,64.883,64.874,64.874,12800000.0
2009-12-28 23:37:00,64.875,64.875,64.847,64.852,16000000.0
2009-12-28 23:38:00,64.863,64.872,64.863,64.872,11200000.0
2009-12-28 23:39:00,64.869,64.878,64.869,64.873,12800000.0
2009-12-28 23:40:00,64.827,64.855,64.827,64.852,12200000.0
2009-12-28 23:41:00,64.853,64.853,64.842,64.852,9600000.0
2009-12-28 23:42:00,64.854,64.855,64.842,64.842,14400000.0
2009-12-28 23:43:00,64.827,64.863,64.82,64.863,11200000.0
2009-12-28 23:44:00,64.842,64.869,64.842,64.869,12800000.0
2009-12-28 23:45:00,64.852,64.865,64.829,64.845,16000000.0
2009-12-28 23:46:00,64.873,64.877,64.871,64.877,11200000.0
2009-12-28 23:47:00,64.856,64.856,64.841,64.85,12800000.0
2009-12-28 23:48:00,64.88,64.88,64.871,64.871,8000000.0
2009-12-28 23:49:00,64.856,64.856,64.83,64.845,17600000.0
2009-12-28 23:50:00,64.852,64.861,64.832,64.86,11200000.0
2009-12-28 23:51:00,64.852,64.852,64.827,64.827,9600000.0
2009-12-28 23:52:00,64.839,64.851,64.832,64.843,14400000.0
2009-12-28 23:53:00,64.836,64.848,64.822,64.848,8000000.0
2009-12-28 23:54:00,64.839,64.852,64.827,64.827,11200000.0
2009-12-28 23:55:00,64.838,64.849,64.83,64.83,12800000.0
2009-12-28 23:56:00,64.862,64.862,64.851,64.861,12800000.0
2009-12-28 23:57:00,64.855,64.855,64.837,64.85,12800000.0
2009-12-28 23:58:00,64.847,64.847,64.837,64.838,9600000.0
2009-12-28 23:59:00,64.843,64.843,64.798,64.798,9600000.0
2009-12-29 00:00:00,64.842,64.844,64.833,64.844,12800000.0
2009-12-29 00:01:00,64.83,64.83,64.82,64.822,11200000.0
2009-12-29 00:02:00,64.808,64.824,64.808,64.82,12200000.0
2009-12-29 00:03:00,64.833,64.833,64.819,64.824,11200000.0
2009-12-29 00:04:00,64.818,64.832,64.818,64.83,8000000.0
2009-12-29 00:05:00,64.845,64.848,64.83,64.841,12800000.0
2009-12-29 00:06:00,64.833,64.838,64.824,64.834,11200000.0
2009-12-29 00:07:00,64.826,64.834,64.799,64.799,16000000.0
2009-12-29 00:08:00,64.797,64.803,64.795,64.798,12800000.0
2009-12-29 00:09:00,64.801,64.809,64.792,64.809,12800000.0
2009-12-29 00:10:00,64.824,64.828,64.816,64.828,12800000.0
2009-12-29 00:11:00,64.818,64.818,64.812,64.812,11200000.0
2009-12-29 00:12:00,64.822,64.829,64.815,64.815,11200000.0
2009-12-29 00:13:00,64.813,64.833,64.813,64.833,12800000.0
2009-12-29 00:14:00,64.842,64.864,64.842,64.862,11200000.0
2009-12-29 00:15:00,64.857,64.857,64.848,64.851,11200000.0
2009-12-29 00:16:00,64.841,64.846,64.837,64.846,8000000.0
2009-12-29 00:17:00,64.823,64.837,64.823,64.832,12800000.0
2009-12-29 00:18:00,64.842,64.85,64.842,64.843,11200000.0
2009-12-29 00:19:00,64.841,64.862,64.841,64.862,9600000.0
2009-12-29 00:20:00,64.863,64.868,64.863,64.868,8000000.0
2009-12-29 00:21:00,64.867,64.869,64.857,64.857,9600000.0
2009-12-29 00:22:00,64.849,64.857,64.849,64.854,8000000.0
2009-12-29 00:23:00,64.855,64.866,64.855,64.857,12800000.0
2009-12-29 00:24:00,64.865,64.865,64.862,64.864,9600000.0
2009-12-29 00:25:00,64.839,64.847,64.825,64.837,11200000.0
2009-12-29 00:26:00,64.855,64.863,64.854,64.854,11200000.0
2009-12-29 00:27:00,64.845,64.849,64.825,64.825,12800000.0
2009-12-29 00:28:00,64.839,64.841,64.828,64.828,12800000.0
2009-12-29 00:29:00,64.855,64.86,64.854,64.86,8000000.0
2009-12-29 00:30:00,64.863,64.864,64.854,64.854,12800000.0
2009-12-29 00:31:00,64.861,64.866,64.854,64.865,9600000.0
2009-12-29 00:32:00,64.869,64.878,64.866,64.878,9600000.0
2009-12-29 00:33:00,64.86,64.86,64.833,64.85,11200000.0
2009-12-29 00:34:00,64.875,64.879,64.867,64.874,17600000.0
2009-12-29 00:35:00,64.852,64.852,64.828,64.84,11200000.0
2009-12-29 00:36:00,64.867,64.867,64.857,64.857,12800000.0
2009-12-29 00:37:00,64.85,64.856,64.849,64.856,9600000.0
2009-12-29 00:38:00,64.834,64.842,64.827,64.842,14400000.0
2009-12-29 00:39:00,64.855,64.86,64.853,64.86,9600000.0
2009-12-29 00:40:00,64.855,64.857,64.844,64.846,12800000.0
2009-12-29 00:41:00,64.84,64.845,64.836,64.84,11200000.0
2009-12-29 00:42:00,64.875,64.879,64.86,64.873,11200000.0
2009-12-29 00:43:00,64.876,64.876,64.864,64.87,8000000.0
2009-12-29 00:44:00,64.869,64.871,64.864,64.864,9600000.0
2009-12-29 00:45:00,64.865,64.868,64.863,64.868,9600000.0
2009-12-29 00:46:00,64.849,64.849,64.835,64.835,8000000.0
2009-12-29 00:47:00,64.864,64.869,64.858,64.869,11200000.0
2009-12-29 00:48:00,64.851,64.859,64.843,64.859,17600000.0
2009-12-29 00:49:00,64.88,64.88,64.863,64.873,9600000.0
2009-12-29 00:50:00,64.877,64.883,64.869,64.869,11200000.0
2009-12-29 00:51:00,64.874,64.881,64.871,64.875,11200000.0
2009-12-29 00:52:00,64.869,64.869,64.858,64.861,8400000.0
2009-12-29 00:53:00,64.862,64.879,64.862,64.871,16000000.0
2009-12-29 00:54:00,64.875,64.875,64.865,64.866,16000000.0
2009-12-29 00:55:00,64.874,64.878,64.869,64.875,11200000.0
2009-12-29 00:56:00,64.878,64.878,64.865,64.875,14400000.0
2009-12-29 00:57:00,64.87,64.875,64.861,64.875,17600000.0
2009-12-29 00:58:00,64.871,64.871,64.846,64.849,11200000.0
2009-12-29 00:59:00,64.817,64.818,64.799,64.799,12800000.0
2009-12-29 01:00:00,64.828,64.841,64.828,64.841,11200000.0
2009-12-29 01:01:00,64.79,64.876,64.79,64.857,11200000.0
2009-12-29 01:02:00,64.842,64.842,64.827,64.835,11200000.0
2009-12-29 01:03:00,64.813,64.818,64.772,64.772,11200000.0
2009-12-29 01:04:00,64.789,64.815,64.789,64.805,11200000.0
2009-12-29 01:05:00,64.825,64.841,64.825,64.834,12800000.0
2009-12-29 01:06:00,64.828,64.836,64.826,64.826,11200000.0
2009-12-29 01:07:00,64.847,64.862,64.847,64.862,11200000.0
2009-12-29 01:08:00,64.851,64.863,64.843,64.846,11200000.0
2009-12-29 01:09:00,64.872,64.881,64.864,64.881,12800000.0
2009-12-29 01:10:00,64.889,64.894,64.884,64.888,9600000.0
2009-12-29 01:11:00,64.774,64.868,64.774,64.839,11200000.0
2009-12-29 01:12:00,64.882,64.887,64.876,64.88,12800000.0
2009-12-29 01:13:00,64.878,64.878,64.862,64.864,11200000.0
2009-12-29 01:14:00,64.871,64.874,64.87,64.874,11200000.0
2009-12-29 01:15:00,64.871,64.883,64.871,64.883,11200000.0
2009-12-29 01:16:00,64.882,64.886,64.88,64.881,9600000.0
2009-12-29 01:17:00,64.876,64.882,64.866,64.882,8000000.0
2009-12-29 01:18:00,64.874,64.874,64.863,64.864,11200000.0
2009-12-29 01:19:00,64.859,64.868,64.859,64.868,3200000.0
2009-12-29 01:20:00,64.842,64.864,64.842,64.858,8000000.0
2009-12-29 01:21:00,64.87,64.884,64.87,64.88,17600000.0
2009-12-29 01:22:00,64.88,64.891,64.88,64.882,12800000.0
2009-12-29 01:23:00,64.845,64.855,64.838,64.846,12800000.0
2009-12-29 01:24:00,64.882,64.882,64.876,64.876,9600000.0
2009-12-29 01:25:00,64.88,64.893,64.88,64.888,9600000.0
2009-12-29 01:26:00,64.868,64.875,64.853,64.875,11200000.0
2009-12-29 01:27:00,64.858,64.86,64.829,64.829,11200000.0
2009-12-29 01:28:00,64.891,64.893,64.885,64.889,8000000.0
2009-12-29 01:29:00,64.851,64.864,64.843,64.851,13200000.0
2009-12-29 01:30:00,64.881,64.881,64.868,64.868,11200000.0
2009-12-29 01:31:00,64.877,64.886,64.873,64.883,12800000.0
2009-12-29 01:32:00,64.855,64.863,64.855,64.857,11200000.0
2009-12-29 01:33:00,64.892,64.895,64.888,64.889,12800000.0
2009-12-29 01:34:00,64.892,64.892,64.883,64.888,8000000.0
2009-12-29 01:35:00,64.887,64.888,64.873,64.876,11200000.0
2009-12-29 01:36:00,64.818,64.842,64.818,64.842,9600000.0
2009-12-29 01:37:00,64.842,64.844,64.822,64.826,14400000.0
2009-12-29 01:38:00,64.809,64.835,64.809,64.832,8000000.0
2009-12-29 01:39:00,64.864,64.864,64.771,64.857,12800000.0
2009-12-29 01:40:00,64.83,64.849,64.826,64.832,12800000.0
2009-12-29 01:41:00,64.852,64.856,64.848,64.849,12800000.0
2009-12-29 01:42:00,64.857,64.861,64.857,64.861,9600000.0
2009-12-29 01:43:00,64.859,64.862,64.858,64.862,9600000.0
2009-12-29 01:44:00,64.863,64.863,64.846,64.852,11200000.0
2009-12-29 01:45:00,64.83,64.854,64.83,64.851,8000000.0
2009-12-29 01:46:00,64.834,64.852,64.834,64.847,8000000.0
2009-12-29 01:47:00,64.867,64.872,64.863,64.872,8000000.0
2009-12-29 01:48:00,64.87,64.87,64.85,64.861,12800000.0
2009-12-29 01:49:00,64.83,64.844,64.829,64.838,16000000.0
2009-12-29 01:50:00,64.872,64.872,64.862,64.869,16000000.0
2009-12-29 01:51:00,64.862,64.862,64.844,64.852,8000000.0
2009-12-29 01:52:00,64.822,64.835,64.821,64.835,12800000.0
2009-12-29 01:53:00,64.836,64.843,64.817,64.817,14400000.0
2009-12-29 01:54:00,64.868,64.875,64.866,64.875,12800000.0
2009-12-29 01:55:00,64.874,64.874,64.868,64.868,8000000.0
2009-12-29 01:56:00,64.87,64.871,64.861,64.861,8000000.0
2009-12-29 01:57:00,64.844,64.844,64.826,64.83,11200000.0
2009-12-29 01:58:00,64.864,64.867,64.858,64.867,17600000.0
2009-12-29 01:59:00,64.863,64.863,64.854,64.857,9600000.0
2009-12-29 02:00:00,64.86,64.865,64.857,64.865,11200000.0
2009-12-29 02:01:00,64.866,64.875,64.863,64.875,11200000.0
2009-12-29 02:02:00,64.848,64.86,64.848,64.86,19200000.0
2009-12-29 02:03:00,64.871,64.871,64.864,64.864,12800000.0
2009-12-29 02:04:00,64.866,64.87,64.863,64.864,11200000.0
2009-12-29 02:05:00,64.876,64.889,64.872,64.888,12800000.0
2009-12-29 02:06:00,64.891,64.891,64.883,64.885,9600000.0
2009-12-29 02:07:00,64.885,64.892,64.885,64.892,21200000.0
2009-12-29 02:08:00,64.898,64.898,64.882,64.882,17600000.0
2009-12-29 02:09:00,64.856,64.863,64.855,64.858,14400000.0
2009-12-29 02:10:00,64.88,64.884,64.867,64.867,12800000.0
2009-12-29 02:11:00,64.851,64.858,64.831,64.84,16000000.0
2009-12-29 02:12:00,64.863,64.88,64.863,64.88,19200000.0
2009-12-29 02:13:00,64.885,64.885,64.875,64.879,9600000.0
2009-12-29 02:14:00,64.878,64.882,64.873,64.882,12800000.0
2009-12-29 02:15:00,64.88,64.889,64.88,64.887,8000000.0
2009-12-29 02:16:00,64.895,64.903,64.892,64.903,12800000.0
2009-12-29 02:17:00,64.909,64.918,64.909,64.918,12800000.0
2009-12-29 02:18:00,64.918,64.92,64.907,64.918,12800000.0
2009-12-29 02:19:00,64.915,64.922,64.915,64.922,25600000.0
2009-12-29 02:20:00,64.909,64.917,64.909,64.915,14400000.0
2009-12-29 02:21:00,64.903,64.912,64.897,64.897,9600000.0
2009-12-29 02:22:00,64.903,64.909,64.903,64.905,8000000.0
2009-12-29 02:23:00,64.901,64.916,64.901,64.904,11200000.0
2009-12-29 02:24:00,64.9,64.904,64.896,64.902,8000000.0
2009-12-29 02:25:00,64.907,64.908,64.9,64.908,24000000.0
2009-12-29 02:26:00,64.898,64.898,64.867,64.876,9600000.0
2009-12-29 02:27:00,64.853,64.869,64.852,64.869,12800000.0
2009-12-29 02:28:00,64.877,64.879,64.871,64.879,8000000.0
2009-12-29 02:29:00,64.879,64.879,64.87,64.87,8000000.0
2009-12-29 02:30:00,64.875,64.887,64.875,64.884,16000000.0
2009-12-29 02:31:00,64.887,64.887,64.882,64.882,8000000.0
2009-12-29 02:32:00,64.888,64.888,64.884,64.884,12800000.0
2009-12-29 02:33:00,64.858,64.872,64.858,64.866,14400000.0
2009-12-29 02:34:00,64.887,64.887,64.881,64.887,11200000.0
2009-12-29 02:35:00,64.887,64.887,64.879,64.879,9600000.0
2009-12-29 02:36:00,64.878,64.883,64.877,64.883,8000000.0
2009-12-29 02:37:00,64.878,64.878,64.862,64.862,9600000.0
2009-12-29 02:38:00,64.88,64.88,64.873,64.873,8000000.0
2009-12-29 02:39:00,64.854,64.866,64.845,64.851,19200000.0
2009-12-29 02:40:00,64.862,64.879,64.862,64.879,8000000.0
2009-12-29 02:41:00,64.875,64.881,64.872,64.874,12800000.0
2009-12-29 02:42:00,64.882,64.882,64.871,64.871,11200000.0
2009-12-29 02:43:00,64.855,64.855,64.836,64.843,25600000.0
2009-12-29 02:44:00,64.873,64.875,64.872,64.872,17600000.0
2009-12-29 02:45:00,64.875,64.875,64.869,64.875,9600000.0
2009-12-29 02:46:00,64.882,64.9,64.882,64.895,17600000.0
2009-12-29 02:47:00,64.892,64.892,64.889,64.889,3200000.0
2009-12-29 02:48:00,64.892,64.899,64.891,64.899,11200000.0
2009-12-29 02:49:00,64.906,64.906,64.896,64.902,12800000.0
2009-12-29 02:50:00,64.895,64.895,64.882,64.883,9600000.0
2009-12-29 02:51:00,64.877,64.899,64.876,64.893,16000000.0
2009-12-29 02:52:00,64.895,64.895,64.882,64.895,11600000.0
2009-12-29 02:53:00,64.887,64.887,64.882,64.883,8000000.0
2009-12-29 02:54:00,64.878,64.878,64.863,64.863,30400000.0
2009-12-29 02:55:00,64.868,64.881,64.862,64.872,12800000.0
2009-12-29 02:56:00,64.882,64.882,64.868,64.882,22400000.0
2009-12-29 02:57:00,64.891,64.891,64.884,64.885,11200000.0
2009-12-29 02:58:00,64.887,64.888,64.867,64.877,17600000.0
2009-12-29 02:59:00,64.879,64.879,64.866,64.869,16000000.0
2009-12-29 03:00:00,64.866,64.868,64.861,64.862,11200000.0
2009-12-29 03:01:00,64.873,64.873,64.86,64.862,12800000.0
2009-12-29 03:02:00,64.837,64.856,64.837,64.841,11200000.0
2009-12-29 03:03:00,64.865,64.873,64.865,64.871,8000000.0
2009-12-29 03:04:00,64.878,64.879,64.868,64.87,28800000.0
2009-12-29 03:05:00,64.85,64.865,64.85,64.855,11200000.0
2009-12-29 03:06:00,64.876,64.889,64.876,64.889,8000000.0
2009-12-29 03:07:00,64.875,64.881,64.875,64.881,8000000.0
2009-12-29 03:08:00,64.894,64.907,64.893,64.897,17600000.0
2009-12-29 03:09:00,64.897,64.902,64.886,64.891,22400000.0
2009-12-29 03:10:00,64.888,64.888,64.862,64.877,16000000.0
2009-12-29 03:11:00,64.868,64.875,64.859,64.859,11200000.0
2009-12-29 03:12:00,64.882,64.885,64.879,64.881,12800000.0
2009-12-29 03:13:00,64.879,64.879,64.869,64.874,9600000.0
2009-12-29 03:14:00,64.864,64.864,64.849,64.853,11200000.0
2009-12-29 03:15:00,64.863,64.878,64.85,64.878,8000000.0
2009-12-29 03:16:00,64.888,64.889,64.873,64.873,9600000.0
2009-12-29 03:17:00,64.884,64.892,64.882,64.887,9600000.0
2009-12-29 03:18:00,64.876,64.886,64.876,64.876,13200000.0
2009-12-29 03:19:00,64.852,64.865,64.851,64.856,11200000.0
2009-12-29 03:20:00,64.855,64.866,64.849,64.849,12800000.0
2009-12-29 03:21:00,64.875,64.883,64.791,64.883,12800000.0
2009-12-29 03:22:00,64.85,64.866,64.85,64.863,12800000.0
2009-12-29 03:23:00,64.878,64.891,64.878,64.891,14400000.0
2009-12-29 03:24:00,64.85,64.869,64.844,64.869,28800000.0
2009-12-29 03:25:00,64.89,64.897,64.883,64.894,19200000.0
2009-12-29 03:26:00,64.887,64.892,64.881,64.881,12800000.0
2009-12-29 03:27:00,64.886,64.89,64.877,64.887,12800000.0
2009-12-29 03:28:00,64.869,64.878,64.869,64.87,8000000.0
2009-12-29 03:29:00,64.895,64.895,64.887,64.887,8000000.0
2009-12-29 03:30:00,64.889,64.892,64.888,64.888,12800000.0
2009-12-29 03:31:00,64.883,64.883,64.875,64.875,32000000.0
2009-12-29 03:32:00,64.883,64.883,64.878,64.881,9600000.0
2009-12-29 03:33:00,64.871,64.878,64.86,64.871,11200000.0
2009-12-29 03:34:00,64.88,64.895,64.875,64.895,9600000.0
2009-12-29 03:35:00,64.892,64.892,64.874,64.879,14400000.0
2009-12-29 03:36:00,64.884,64.884,64.878,64.878,8000000.0
2009-12-29 03:37:00,64.872,64.88,64.861,64.861,17600000.0
2009-12-29 03:38:00,64.875,64.875,64.863,64.863,8000000.0
2009-12-29 03:39:00,64.884,64.885,64.879,64.879,17600000.0
2009-12-29 03:40:00,64.825,64.86,64.825,64.86,13200000.0
2009-12-29 03:41:00,64.875,64.876,64.87,64.87,12800000.0
2009-12-29 03:42:00,64.877,64.877,64.868,64.87,9600000.0
2009-12-29 03:43:00,64.878,64.885,64.877,64.879,14400000.0
2009-12-29 03:44:00,64.854,64.866,64.854,64.855,28800000.0
2009-12-29 03:45:00,64.882,64.886,64.88,64.884,24000000.0
2009-12-29 03:46:00,64.851,64.864,64.85,64.85,14400000.0
2009-12-29 03:47:00,64.85,64.865,64.85,64.865,13200000.0
2009-12-29 03:48:00,64.827,64.876,64.827,64.864,16000000.0
2009-12-29 03:49:00,64.864,64.875,64.845,64.845,33600000.0
2009-12-29 03:50:00,64.908,64.908,64.905,64.908,8000000.0
2009-12-29 03:51:00,64.894,64.904,64.893,64.897,11200000.0
2009-12-29 03:52:00,64.904,64.907,64.899,64.907,9600000.0
2009-12-29 03:53:00,64.888,64.891,64.865,64.87,11200000.0
2009-12-29 03:54:00,64.883,64.893,64.878,64.882,16000000.0
2009-12-29 03:55:00,64.906,64.907,64.893,64.893,9600000.0
2009-12-29 03:56:00,64.917,64.929,64.917,64.922,12800000.0
2009-12-29 03:57:00,64.896,64.904,64.868,64.893,11200000.0
2009-12-29 03:58:00,64.92,64.922,64.911,64.922,12800000.0
2009-12-29 03:59:00,64.914,64.92,64.904,64.906,17600000.0
2009-12-29 04:00:00,64.912,64.934,64.91,64.934,11200000.0
2009-12-29 04:01:00,64.915,64.928,64.915,64.918,8000000.0
2009-12-29 04:02:00,64.928,64.944,64.921,64.937,11200000.0
2009-12-29 04:03:00,64.937,64.945,64.93,64.93,12800000.0
2009-12-29 04:04:00,64.929,64.946,64.918,64.946,8000000.0
2009-12-29 04:05:00,64.935,64.935,64.906,64.927,14400000.0
2009-12-29 04:06:00,64.912,64.931,64.908,64.922,9600000.0
2009-12-29 04:07:00,64.916,64.916,64.899,64.913,12800000.0
2009-12-29 04:08:00,64.915,64.915,64.906,64.907,12800000.0
2009-12-29 04:09:00,64.909,64.916,64.907,64.915,9600000.0
2009-12-29 04:10:00,64.913,64.913,64.902,64.909,16000000.0
2009-12-29 04:11:00,64.908,64.908,64.881,64.881,8000000.0
2009-12-29 04:12:00,64.878,64.882,64.868,64.868,9600000.0
2009-12-29 04:13:00,64.862,64.871,64.861,64.871,11200000.0
2009-12-29 04:14:00,64.84,64.85,64.834,64.843,16000000.0
2009-12-29 04:15:00,64.871,64.871,64.862,64.862,11200000.0
2009-12-29 04:16:00,64.87,64.872,64.866,64.872,8000000.0
2009-12-29 04:17:00,64.852,64.856,64.847,64.849,9600000.0
2009-12-29 04:18:00,64.872,64.877,64.865,64.865,12800000.0
2009-12-29 04:19:00,64.86,64.864,64.848,64.859,35200000.0
2009-12-29 04:20:00,64.863,64.868,64.858,64.863,12800000.0
2009-12-29 04:21:00,64.823,64.833,64.816,64.825,14400000.0
2009-12-29 04:22:00,64.857,64.861,64.856,64.861,8000000.0
2009-12-29 04:23:00,64.859,64.867,64.859,64.865,12800000.0
2009-12-29 04:24:00,64.86,64.87,64.86,64.87,16000000.0
2009-12-29 04:25:00,64.867,64.875,64.866,64.869,12800000.0
2009-12-29 04:26:00,64.866,64.868,64.866,64.868,3200000.0
2009-12-29 04:27:00,64.871,64.871,64.86,64.86,10600000.0
2009-12-29 04:28:00,64.857,64.857,64.848,64.852,9600000.0
2009-12-29 04:29:00,64.844,64.856,64.844,64.856,14400000.0
2009-12-29 04:30:00,64.86,64.866,64.86,64.866,12800000.0
2009-12-29 04:31:00,64.87,64.88,64.865,64.877,9600000.0
2009-12-29 04:32:00,64.873,64.873,64.858,64.86,11200000.0
2009-12-29 04:33:00,64.864,64.875,64.864,64.867,12800000.0
2009-12-29 04:34:00,64.843,64.843,64.836,64.843,18000000.0
2009-12-29 04:35:00,64.866,64.866,64.86,64.86,8000000.0
2009-12-29 04:36:00,64.829,64.843,64.829,64.842,8000000.0
2009-12-29 04:37:00,64.834,64.835,64.829,64.83,8000000.0
2009-12-29 04:38:00,64.822,64.83,64.812,64.825,9600000.0
2009-12-29 04:39:00,64.851,64.858,64.849,64.857,9600000.0
2009-12-29 04:40:00,64.858,64.864,64.854,64.859,9600000.0
2009-12-29 04:41:00,64.847,64.848,64.842,64.847,8000000.0
2009-12-29 04:42:00,64.851,64.853,64.845,64.845,12800000.0
2009-12-29 04:43:00,64.848,64.848,64.84,64.84,9600000.0
2009-12-29 04:44:00,64.825,64.833,64.82,64.82,12800000.0
2009-12-29 04:45:00,64.837,64.847,64.836,64.847,11600000.0
2009-12-29 04:46:00,64.85,64.856,64.844,64.856,12800000.0
2009-12-29 04:47:00,64.812,64.837,64.812,64.816,21200000.0
2009-12-29 04:48:00,64.858,64.864,64.857,64.864,11200000.0
2009-12-29 04:49:00,64.858,64.859,64.852,64.852,12800000.0
2009-12-29 04:50:00,64.844,64.857,64.844,64.855,18000000.0
2009-12-29 04:51:00,64.819,64.825,64.817,64.824,16000000.0
2009-12-29 04:52:00,64.823,64.825,64.817,64.817,12800000.0
2009-12-29 04:53:00,64.82,64.821,64.812,64.821,12800000.0
2009-12-29 04:54:00,64.839,64.841,64.832,64.837,33600000.0
2009-12-29 04:55:00,64.8,64.818,64.8,64.814,14400000.0
2009-12-29 04:56:00,64.822,64.822,64.813,64.813,7400000.0
2009-12-29 04:57:00,64.852,64.856,64.845,64.845,8000000.0
2009-12-29 04:58:00,64.822,64.838,64.822,64.838,8000000.0
2009-12-29 04:59:00,64.832,64.841,64.828,64.828,8000000.0
2009-12-29 05:00:00,64.826,64.831,64.826,64.831,11200000.0
2009-12-29 05:01:00,64.796,64.804,64.79,64.79,9600000.0
2009-12-29 05:02:00,64.817,64.828,64.813,64.828,12200000.0
2009-12-29 05:03:00,64.851,64.852,64.846,64.852,9600000.0
2009-12-29 05:04:00,64.848,64.851,64.843,64.847,12800000.0
2009-12-29 05:05:00,64.848,64.848,64.837,64.838,9600000.0
2009-12-29 05:06:00,64.836,64.851,64.836,64.851,12800000.0
2009-12-29 05:07:00,64.827,64.832,64.82,64.825,11200000.0
2009-12-29 05:08:00,64.819,64.833,64.814,64.83,14400000.0
2009-12-29 05:09:00,64.851,64.854,64.851,64.853,9600000.0
2009-12-29 05:10:00,64.854,64.861,64.854,64.857,12800000.0
2009-12-29 05:11:00,64.833,64.833,64.816,64.824,17600000.0
2009-12-29 05:12:00,64.859,64.859,64.851,64.855,11200000.0
2009-12-29 05:13:00,64.859,64.869,64.855,64.869,12800000.0
2009-12-29 05:14:00,64.86,64.86,64.849,64.849,8000000.0
2009-12-29 05:15:00,64.852,64.852,64.848,64.852,8000000.0
2009-12-29 05:16:00,64.821,64.834,64.805,64.805,16000000.0
2009-12-29 05:17:00,64.846,64.853,64.845,64.851,9600000.0
2009-12-29 05:18:00,64.857,64.864,64.857,64.864,8000000.0
2009-12-29 05:19:00,64.828,64.845,64.824,64.84,16000000.0
2009-12-29 05:20:00,64.857,64.861,64.849,64.851,11200000.0
2009-12-29 05:21:00,64.852,64.86,64.852,64.855,19200000.0
2009-12-29 05:22:00,64.833,64.845,64.821,64.845,25600000.0
2009-12-29 05:23:00,64.853,64.853,64.842,64.85,43200000.0
2009-12-29 05:24:00,64.824,64.832,64.816,64.825,32000000.0
2009-12-29 05:25:00,64.816,64.823,64.807,64.823,25600000.0
2009-12-29 05:26:00,64.807,64.823,64.807,64.821,33600000.0
2009-12-29 05:27:00,64.815,64.82,64.802,64.803,11200000.0
2009-12-29 05:28:00,64.821,64.823,64.818,64.818,11200000.0
2009-12-29 05:29:00,64.817,64.824,64.817,64.824,8000000.0
2009-12-29 05:30:00,64.815,64.829,64.813,64.829,16400000.0
2009-12-29 05:31:00,64.822,64.833,64.822,64.833,11200000.0
2009-12-29 05:32:00,64.816,64.826,64.816,64.825,12800000.0
2009-12-29 05:33:00,64.828,64.828,64.825,64.827,8000000.0
2009-12-29 05:34:00,64.814,64.818,64.81,64.817,16000000.0
2009-12-29 05:35:00,64.84,64.845,64.84,64.842,11200000.0
2009-12-29 05:36:00,64.841,64.845,64.841,64.845,9600000.0
2009-12-29 05:37:00,64.846,64.852,64.841,64.852,11200000.0
2009-12-29 05:38:00,64.81,64.829,64.81,64.829,11200000.0
2009-12-29 05:39:00,64.86,64.86,64.845,64.846,12800000.0
2009-12-29 05:40:00,64.858,64.858,64.846,64.847,12800000.0
2009-12-29 05:41:00,64.849,64.853,64.843,64.846,11200000.0
2009-12-29 05:42:00,64.828,64.831,64.819,64.823,19200000.0
2009-12-29 05:43:00,64.859,64.859,64.846,64.851,9600000.0
2009-12-29 05:44:00,64.809,64.826,64.809,64.809,14400000.0
2009-12-29 05:45:00,64.819,64.827,64.81,64.81,11200000.0
2009-12-29 05:46:00,64.824,64.829,64.817,64.829,16000000.0
2009-12-29 05:47:00,64.854,64.854,64.846,64.846,12800000.0
2009-12-29 05:48:00,64.83,64.832,64.821,64.825,14400000.0
2009-12-29 05:49:00,64.817,64.828,64.808,64.808,22400000.0
2009-12-29 05:50:00,64.822,64.825,64.822,64.822,8000000.0
2009-12-29 05:51:00,64.819,64.831,64.808,64.808,17600000.0
2009-12-29 05:52:00,64.85,64.858,64.85,64.858,16000000.0
2009-12-29 05:53:00,64.86,64.86,64.851,64.851,12800000.0
2009-12-29 05:54:00,64.849,64.859,64.849,64.859,14400000.0
2009-12-29 05:55:00,64.843,64.843,64.837,64.843,8000000.0
2009-12-29 05:56:00,64.825,64.844,64.82,64.82,17600000.0
2009-12-29 05:57:00,64.857,64.86,64.856,64.86,8000000.0
2009-12-29 05:58:00,64.861,64.863,64.861,64.863,19200000.0
2009-12-29 05:59:00,64.863,64.872,64.863,64.87,11200000.0
2009-12-29 06:00:00,64.875,64.883,64.869,64.881,35200000.0
2009-12-29 06:01:00,64.884,64.884,64.873,64.877,28800000.0
2009-12-29 06:02:00,64.876,64.878,64.872,64.872,11200000.0
2009-12-29 06:03:00,64.879,64.885,64.873,64.881,16000000.0
2009-12-29 06:04:00,64.844,64.856,64.839,64.856,12800000.0
2009-12-29 06:05:00,64.85,64.859,64.85,64.859,8000000.0
2009-12-29 06:06:00,64.85,64.861,64.849,64.851,24000000.0
2009-12-29 06:07:00,64.86,64.861,64.854,64.861,22400000.0
2009-12-29 06:08:00,64.858,64.861,64.856,64.861,9600000.0
2009-12-29 06:09:00,64.859,64.86,64.854,64.86,11200000.0
2009-12-29 06:10:00,64.86,64.86,64.854,64.854,12800000.0
2009-12-29 06:11:00,64.839,64.844,64.83,64.83,35200000.0
2009-12-29 06:12:00,64.857,64.858,64.852,64.856,11200000.0
2009-12-29 06:13:00,64.849,64.861,64.849,64.861,8000000.0
2009-12-29 06:14:00,64.863,64.868,64.856,64.856,17600000.0
2009-12-29 06:15:00,64.853,64.853,64.844,64.846,16000000.0
2009-12-29 06:16:00,64.821,64.829,64.821,64.826,12800000.0
2009-12-29 06:17:00,64.848,64.854,64.848,64.854,8000000.0
2009-12-29 06:18:00,64.855,64.861,64.855,64.858,12800000.0
2009-12-29 06:19:00,64.855,64.856,64.849,64.854,8000000.0
2009-12-29 06:20:00,64.833,64.833,64.818,64.821,11200000.0
2009-12-29 06:21:00,64.849,64.86,64.849,64.86,8000000.0
2009-12-29 06:22:00,64.866,64.866,64.858,64.858,8000000.0
2009-12-29 06:23:00,64.856,64.865,64.854,64.859,11200000.0
2009-12-29 06:24:00,64.857,64.861,64.853,64.858,14400000.0
2009-12-29 06:25:00,64.836,64.836,64.826,64.832,12800000.0
2009-12-29 06:26:00,64.851,64.858,64.851,64.858,8000000.0
2009-12-29 06:27:00,64.826,64.835,64.821,64.821,12800000.0
2009-12-29 06:28:00,64.826,64.833,64.815,64.833,16000000.0
2009-12-29 06:29:00,64.863,64.868,64.861,64.868,8000000.0
2009-12-29 06:30:00,64.868,64.878,64.868,64.878,27200000.0
2009-12-29 06:31:00,64.882,64.889,64.882,64.887,30400000.0
2009-12-29 06:32:00,64.888,64.89,64.878,64.89,22400000.0
2009-12-29 06:33:00,64.89,64.89,64.884,64.886,24000000.0
2009-12-29 06:34:00,64.893,64.907,64.893,64.899,17600000.0
2009-12-29 06:35:00,64.897,64.899,64.891,64.891,11200000.0
2009-12-29 06:36:00,64.878,64.892,64.865,64.892,16000000.0
2009-12-29 06:37:00,64.892,64.897,64.892,64.895,9600000.0
2009-12-29 06:38:00,64.9,64.9,64.89,64.89,8000000.0
2009-12-29 06:39:00,64.877,64.877,64.865,64.865,9600000.0
2009-12-29 06:40:00,64.869,64.875,64.869,64.874,12800000.0
2009-12-29 06:41:00,64.888,64.888,64.867,64.867,22400000.0
2009-12-29 06:42:00,64.841,64.85,64.832,64.85,17600000.0
2009-12-29 06:43:00,64.865,64.872,64.865,64.872,19200000.0
2009-12-29 06:44:00,64.872,64.873,64.865,64.873,32000000.0
2009-12-29 06:45:00,64.871,64.871,64.865,64.865,25600000.0
2009-12-29 06:46:00,64.876,64.881,64.874,64.88,12800000.0
2009-12-29 06:47:00,64.886,64.89,64.885,64.888,9600000.0
2009-12-29 06:48:00,64.889,64.889,64.881,64.881,17600000.0
2009-12-29 06:49:00,64.857,64.866,64.853,64.854,12800000.0
2009-12-29 06:50:00,64.863,64.87,64.848,64.848,22400000.0
2009-12-29 06:51:00,64.889,64.892,64.886,64.892,8000000.0
2009-12-29 06:52:00,64.89,64.9,64.882,64.9,14400000.0
2009-12-29 06:53:00,64.897,64.897,64.891,64.895,11200000.0
2009-12-29 06:54:00,64.897,64.897,64.889,64.889,14400000.0
2009-12-29 06:55:00,64.892,64.898,64.89,64.89,8000000.0
2009-12-29 06:56:00,64.886,64.891,64.882,64.884,14400000.0
2009-12-29 06:57:00,64.887,64.892,64.885,64.892,9600000.0
2009-12-29 06:58:00,64.859,64.87,64.856,64.865,17600000.0
2009-12-29 06:59:00,64.894,64.894,64.883,64.886,17600000.0
2009-12-29 07:00:00,64.89,64.89,64.88,64.88,8000000.0
2009-12-29 07:01:00,64.87,64.87,64.854,64.869,16000000.0
2009-12-29 07:02:00,64.861,64.865,64.854,64.865,22400000.0
2009-12-29 07:03:00,64.861,64.863,64.846,64.859,12800000.0
2009-12-29 07:04:00,64.884,64.884,64.874,64.878,16000000.0
2009-12-29 07:05:00,64.846,64.853,64.841,64.853,11200000.0
2009-12-29 07:06:00,64.875,64.882,64.875,64.882,11200000.0
2009-12-29 07:07:00,64.877,64.877,64.865,64.865,12800000.0
2009-12-29 07:08:00,64.843,64.858,64.843,64.858,28800000.0
2009-12-29 07:09:00,64.878,64.881,64.878,64.879,16000000.0
2009-12-29 07:10:00,64.86,64.866,64.853,64.856,19200000.0
2009-12-29 07:11:00,64.883,64.883,64.875,64.877,17600000.0
2009-12-29 07:12:00,64.874,64.883,64.873,64.876,12800000.0
2009-12-29 07:13:00,64.878,64.882,64.873,64.88,9600000.0
2009-12-29 07:14:00,64.879,64.879,64.871,64.879,12200000.0
2009-12-29 07:15:00,64.886,64.887,64.884,64.887,8000000.0
2009-12-29 07:16:00,64.89,64.895,64.889,64.892,11200000.0
2009-12-29 07:17:00,64.883,64.885,64.877,64.883,11200000.0
2009-12-29 07:18:00,64.882,64.883,64.869,64.883,11200000.0
2009-12-29 07:19:00,64.882,64.882,64.869,64.878,8000000.0
2009-12-29 07:20:00,64.881,64.883,64.878,64.878,9600000.0
2009-12-29 07:21:00,64.881,64.888,64.88,64.888,9600000.0
2009-12-29 07:22:00,64.881,64.886,64.875,64.875,12800000.0
2009-12-29 07:23:00,64.884,64.891,64.875,64.891,16000000.0
2009-12-29 07:24:00,64.892,64.893,64.887,64.887,14400000.0
2009-12-29 07:25:00,64.868,64.871,64.855,64.858,12800000.0
2009-12-29 07:26:00,64.888,64.893,64.883,64.893,16400000.0
2009-12-29 07:27:00,64.892,64.892,64.884,64.884,9600000.0
2009-12-29 07:28:00,64.883,64.883,64.876,64.878,12800000.0
2009-12-29 07:29:00,64.864,64.867,64.853,64.853,27200000.0
2009-12-29 07:30:00,64.869,64.878,64.868,64.877,8000000.0
2009-12-29 07:31:00,64.857,64.857,64.823,64.853,17600000.0
2009-12-29 07:32:00,64.855,64.863,64.852,64.855,14400000.0
2009-12-29 07:33:00,64.847,64.85,64.824,64.824,16000000.0
2009-12-29 07:34:00,64.876,64.886,64.873,64.886,14400000.0
2009-12-29 07:35:00,64.85,64.868,64.85,64.854,12800000.0
2009-12-29 07:36:00,64.887,64.89,64.882,64.882,9600000.0
2009-12-29 07:37:00,64.859,64.867,64.857,64.867,9600000.0
2009-12-29 07:38:00,64.867,64.874,64.856,64.864,14400000.0
2009-12-29 07:39:00,64.852,64.876,64.852,64.876,19200000.0
2009-12-29 07:40:00,64.881,64.89,64.881,64.89,12800000.0
2009-12-29 07:41:00,64.893,64.9,64.892,64.9,32000000.0
2009-12-29 07:42:00,64.902,64.902,64.888,64.899,33600000.0
2009-12-29 07:43:00,64.883,64.888,64.88,64.886,28800000.0
2009-12-29 07:44:00,64.884,64.892,64.872,64.872,11200000.0
2009-12-29 07:45:00,64.9,64.9,64.884,64.894,12800000.0
2009-12-29 07:46:00,64.894,64.912,64.894,64.909,27200000.0
2009-12-29 07:47:00,64.909,64.91,64.899,64.909,25600000.0
2009-12-29 07:48:00,64.908,64.915,64.902,64.905,28800000.0
2009-12-29 07:49:00,64.9,64.904,64.897,64.897,19200000.0
2009-12-29 07:50:00,64.899,64.899,64.886,64.892,65000000.0
2009-12-29 07:51:00,64.894,64.905,64.89,64.892,38400000.0
2009-12-29 07:52:00,64.881,64.896,64.881,64.889,12800000.0
2009-12-29 07:53:00,64.878,64.888,64.874,64.888,16000000.0
2009-12-29 07:54:00,64.901,64.901,64.89,64.892,19200000.0
2009-12-29 07:55:00,64.862,64.883,64.862,64.875,30400000.0
2009-12-29 07:56:00,64.872,64.876,64.863,64.869,28800000.0
2009-12-29 07:57:00,64.863,64.878,64.863,64.878,17600000.0
2009-12-29 07:58:00,64.872,64.879,64.872,64.879,11200000.0
2009-12-29 07:59:00,64.873,64.879,64.867,64.879,17600000.0
2009-12-29 08:00:00,64.864,64.88,64.863,64.88,20800000.0
2009-12-29 08:01:00,64.875,64.879,64.865,64.865,11200000.0
2009-12-29 08:02:00,64.898,64.902,64.898,64.902,16000000.0
2009-12-29 08:03:00,64.906,64.923,64.906,64.923,11200000.0
2009-12-29 08:04:00,64.926,64.927,64.912,64.927,36800000.0
2009-12-29 08:05:00,64.896,64.905,64.896,64.903,11200000.0
2009-12-29 08:06:00,64.924,64.93,64.923,64.93,12800000.0
2009-12-29 08:07:00,64.904,64.904,64.889,64.889,12800000.0
2009-12-29 08:08:00,64.854,64.857,64.853,64.853,16000000.0
2009-12-29 08:09:00,64.856,64.856,64.835,64.852,19200000.0
2009-12-29 08:10:00,64.883,64.883,64.876,64.88,30400000.0
2009-12-29 08:11:00,64.88,64.884,64.877,64.884,22400000.0
2009-12-29 08:12:00,64.882,64.882,64.877,64.877,22400000.0
2009-12-29 08:13:00,64.882,64.882,64.871,64.871,14400000.0
2009-12-29 08:14:00,64.867,64.883,64.867,64.878,12800000.0
2009-12-29 08:15:00,64.876,64.886,64.876,64.881,40000000.0
2009-12-29 08:16:00,64.886,64.89,64.881,64.89,19600000.0
2009-12-29 08:17:00,64.887,64.887,64.882,64.882,11200000.0
2009-12-29 08:18:00,64.891,64.898,64.889,64.898,11200000.0
2009-12-29 08:19:00,64.903,64.915,64.903,64.908,22800000.0
2009-12-29 08:20:00,64.911,64.911,64.896,64.91,11200000.0
2009-12-29 08:21:00,64.913,64.924,64.91,64.924,22400000.0
2009-12-29 08:22:00,64.929,64.943,64.927,64.943,30400000.0
2009-12-29 08:23:00,64.943,64.944,64.937,64.939,24000000.0
2009-12-29 08:24:00,64.909,64.915,64.891,64.91,25600000.0
2009-12-29 08:25:00,64.942,64.943,64.929,64.936,52800000.0
2009-12-29 08:26:00,64.931,64.937,64.927,64.929,32000000.0
2009-12-29 08:27:00,64.926,64.935,64.926,64.928,40000000.0
2009-12-29 08:28:00,64.913,64.915,64.901,64.909,20800000.0
2009-12-29 08:29:00,64.927,64.941,64.924,64.939,48000000.0
2009-12-29 08:30:00,64.935,64.944,64.934,64.935,34000000.0
2009-12-29 08:31:00,64.921,64.921,64.912,64.912,36800000.0
2009-12-29 08:32:00,64.936,64.951,64.929,64.929,27200000.0
2009-12-29 08:33:00,64.926,64.936,64.923,64.936,41600000.0
2009-12-29 08:34:00,64.948,64.948,64.938,64.948,49600000.0
2009-12-29 08:35:00,64.938,64.942,64.927,64.933,48000000.0
2009-12-29 08:36:00,64.943,64.956,64.941,64.956,12800000.0
2009-12-29 08:37:00,64.977,64.982,64.969,64.98,14400000.0
2009-12-29 08:38:00,64.994,65.0,64.992,64.995,17600000.0
2009-12-29 08:39:00,64.994,64.998,64.99,64.998,9600000.0
2009-12-29 08:40:00,65.014,65.019,65.007,65.016,25600000.0
2009-12-29 08:41:00,65.018,65.027,65.018,65.027,32000000.0
2009-12-29 08:42:00,65.026,65.033,65.026,65.028,12800000.0
2009-12-29 08:43:00,65.042,65.056,65.04,65.056,35200000.0
2009-12-29 08:44:00,65.048,65.055,65.042,65.055,25600000.0
2009-12-29 08:45:00,65.037,65.043,65.032,65.043,36800000.0
2009-12-29 08:46:00,64.996,65.02,64.996,65.017,30400000.0
2009-12-29 08:47:00,65.034,65.034,65.026,65.026,24000000.0
2009-12-29 08:48:00,65.021,65.021,65.009,65.02,30400000.0
2009-12-29 08:49:00,65.028,65.031,65.019,65.025,20800000.0
2009-12-29 08:50:00,64.983,64.999,64.97,64.99,47200000.0
2009-12-29 08:51:00,65.03,65.043,65.03,65.043,22400000.0
2009-12-29 08:52:00,65.036,65.037,65.029,65.032,35200000.0
2009-12-29 08:53:00,65.016,65.018,65.002,65.009,56000000.0
2009-12-29 08:54:00,64.973,64.985,64.966,64.978,22400000.0
2009-12-29 08:55:00,65.012,65.017,65.009,65.011,40000000.0
2009-12-29 08:56:00,65.016,65.021,64.995,64.995,14400000.0
2009-12-29 08:57:00,64.999,65.01,64.999,65.007,43200000.0
2009-12-29 08:58:00,65.007,65.015,65.007,65.015,19200000.0
2009-12-29 08:59:00,65.008,65.013,65.004,65.012,9600000.0
2009-12-29 09:00:00,65.024,65.025,65.017,65.018,32000000.0
2009-12-29 09:01:00,65.01,65.016,65.009,65.016,32000000.0
2009-12-29 09:02:00,65.012,65.022,65.007,65.007,19200000.0
2009-12-29 09:03:00,65.012,65.016,65.004,65.016,16000000.0
2009-12-29 09:04:00,64.99,64.997,64.98,64.991,22400000.0
2009-12-29 09:05:00,65.012,65.021,65.012,65.021,19200000.0
2009-12-29 09:06:00,65.021,65.021,65.009,65.012,30400000.0
2009-12-29 09:07:00,65.019,65.021,65.015,65.017,19200000.0
2009-12-29 09:08:00,65.021,65.023,65.015,65.015,35200000.0
2009-12-29 09:09:00,65.015,65.024,65.015,65.018,46400000.0
2009-12-29 09:10:00,65.019,65.025,65.015,65.024,24000000.0
2009-12-29 09:11:00,65.03,65.03,65.015,65.015,28800000.0
2009-12-29 09:12:00,65.012,65.014,65.008,65.012,54400000.0
2009-12-29 09:13:00,65.003,65.017,64.994,65.017,78400000.0
2009-12-29 09:14:00,65.039,65.039,65.028,65.028,52800000.0
2009-12-29 09:15:00,65.01,65.021,64.998,64.998,30800000.0
2009-12-29 09:16:00,65.004,65.012,64.99,64.999,49600000.0
2009-12-29 09:17:00,65.025,65.029,65.019,65.022,78400000.0
2009-12-29 09:18:00,65.02,65.022,65.01,65.012,72400000.0
2009-12-29 09:19:00,65.015,65.024,65.012,65.016,65600000.0
2009-12-29 09:20:00,65.016,65.021,65.004,65.004,77600000.0
2009-12-29 09:21:00,64.999,65.006,64.991,65.006,49600000.0
2009-12-29 09:22:00,65.005,65.01,65.001,65.008,36800000.0
2009-12-29 09:23:00,65.004,65.009,65.0,65.009,68800000.0
2009-12-29 09:24:00,64.975,64.987,64.966,64.984,43200000.0
2009-12-29 09:25:00,65.011,65.017,65.009,65.009,19200000.0
2009-12-29 09:26:00,65.021,65.04,65.021,65.04,32400000.0
2009-12-29 09:27:00,65.039,65.046,65.034,65.046,70400000.0
2009-12-29 09:28:00,65.049,65.051,65.046,65.051,73600000.0
2009-12-29 09:29:00,65.076,65.083,65.065,65.079,36800000.0
2009-12-29 09:30:00,65.082,65.092,65.082,65.092,25600000.0
2009-12-29 09:31:00,65.085,65.108,65.085,65.104,12800000.0
2009-12-29 09:32:00,65.108,65.12,65.108,65.11,33600000.0
2009-12-29 09:33:00,65.101,65.107,65.098,65.107,31200000.0
2009-12-29 09:34:00,65.093,65.095,65.077,65.09,33600000.0
2009-12-29 09:35:00,65.083,65.083,65.07,65.079,52800000.0
2009-12-29 09:36:00,65.086,65.095,65.081,65.095,46400000.0
2009-12-29 09:37:00,65.086,65.092,65.083,65.089,34000000.0
2009-12-29 09:38:00,65.089,65.097,65.087,65.091,32000000.0
2009-12-29 09:39:00,65.086,65.118,65.086,65.118,42600000.0
2009-12-29 09:40:00,65.124,65.129,65.121,65.123,46400000.0
2009-12-29 09:41:00,65.123,65.129,65.123,65.123,30800000.0
2009-12-29 09:42:00,65.109,65.111,65.103,65.108,43200000.0
2009-12-29 09:43:00,65.112,65.117,65.103,65.114,56000000.0
2009-12-29 09:44:00,65.12,65.121,65.112,65.117,30400000.0
2009-12-29 09:45:00,65.077,65.096,65.072,65.095,19200000.0
2009-12-29 09:46:00,65.111,65.111,65.105,65.105,27200000.0
2009-12-29 09:47:00,65.099,65.105,65.099,65.105,11200000.0
2009-12-29 09:48:00,65.107,65.113,65.107,65.113,25600000.0
2009-12-29 09:49:00,65.098,65.103,65.097,65.101,35200000.0
2009-12-29 09:50:00,65.1,65.102,65.092,65.102,33000000.0
2009-12-29 09:51:00,65.08,65.109,65.074,65.09,86000000.0
2009-12-29 09:52:00,65.119,65.129,65.119,65.122,35200000.0
2009-12-29 09:53:00,65.121,65.121,65.108,65.11,30400000.0
2009-12-29 09:54:00,65.112,65.112,65.105,65.105,43200000.0
2009-12-29 09:55:00,65.084,65.087,65.064,65.087,33600000.0
2009-12-29 09:56:00,65.076,65.097,65.076,65.097,36800000.0
2009-12-29 09:57:00,65.117,65.117,65.109,65.109,24000000.0
2009-12-29 09:58:00,65.107,65.116,65.107,65.108,32000000.0
2009-12-29 09:59:00,65.106,65.109,65.103,65.106,51200000.0
2009-12-29 10:00:00,65.104,65.104,65.088,65.095,62400000.0
2009-12-29 10:01:00,65.081,65.086,65.081,65.085,57600000.0
2009-12-29 10:02:00,65.081,65.093,65.078,65.091,36800000.0
2009-12-29 10:03:00,65.062,65.086,65.062,65.078,45200000.0
2009-12-29 10:04:00,65.099,65.109,65.099,65.109,40000000.0
2009-12-29 10:05:00,65.102,65.102,65.093,65.097,38400000.0
2009-12-29 10:06:00,65.097,65.102,65.096,65.099,33600000.0
2009-12-29 10:07:00,65.095,65.105,65.092,65.105,43200000.0
2009-12-29 10:08:00,65.108,65.145,65.108,65.143,49600000.0
2009-12-29 10:09:00,65.15,65.15,65.128,65.139,52800000.0
2009-12-29 10:10:00,65.137,65.146,65.136,65.142,46400000.0
2009-12-29 10:11:00,65.14,65.143,65.134,65.136,57000000.0
2009-12-29 10:12:00,65.136,65.16,65.136,65.145,57600000.0
2009-12-29 10:13:00,65.133,65.146,65.123,65.146,41600000.0
2009-12-29 10:14:00,65.155,65.158,65.151,65.152,30400000.0
2009-12-29 10:15:00,65.181,65.19,65.181,65.189,30400000.0
2009-12-29 10:16:00,65.162,65.164,65.152,65.152,41000000.0
2009-12-29 10:17:00,65.156,65.158,65.149,65.151,44200000.0
2009-12-29 10:18:00,65.15,65.15,65.139,65.141,78400000.0
2009-12-29 10:19:00,65.14,65.15,65.14,65.149,75600000.0
2009-12-29 10:20:00,65.146,65.146,65.14,65.141,54400000.0
2009-12-29 10:21:00,65.143,65.15,65.14,65.149,35600000.0
2009-12-29 10:22:00,65.155,65.158,65.152,65.152,49600000.0
2009-12-29 10:23:00,65.144,65.16,65.141,65.16,33600000.0
2009-12-29 10:24:00,65.16,65.16,65.141,65.141,43200000.0
2009-12-29 10:25:00,65.137,65.146,65.135,65.14,64000000.0
2009-12-29 10:26:00,65.133,65.14,65.133,65.14,36800000.0
2009-12-29 10:27:00,65.138,65.147,65.136,65.147,52800000.0
2009-12-29 10:28:00,65.15,65.153,65.142,65.147,88000000.0
2009-12-29 10:29:00,65.148,65.153,65.141,65.142,46400000.0
2009-12-29 10:30:00,65.144,65.153,65.142,65.153,27200000.0
2009-12-29 10:31:00,65.146,65.15,65.142,65.149,32400000.0
2009-12-29 10:32:00,65.157,65.179,65.152,65.173,46800000.0
2009-12-29 10:33:00,65.175,65.182,65.164,65.165,35200000.0
2009-12-29 10:34:00,65.16,65.172,65.145,65.172,18000000.0
2009-12-29 10:35:00,65.184,65.193,65.183,65.185,19200000.0
2009-12-29 10:36:00,65.181,65.194,65.181,65.194,16000000.0
2009-12-29 10:37:00,65.191,65.191,65.182,65.191,19200000.0
2009-12-29 10:38:00,65.203,65.205,65.192,65.203,28800000.0
2009-12-29 10:39:00,65.199,65.199,65.189,65.189,8000000.0
2009-12-29 10:40:00,65.173,65.181,65.171,65.171,24000000.0
2009-12-29 10:41:00,65.178,65.193,65.178,65.193,57600000.0
2009-12-29 10:42:00,65.15,65.175,65.15,65.169,38400000.0
2009-12-29 10:43:00,65.196,65.196,65.177,65.181,25600000.0
2009-12-29 10:44:00,65.197,65.205,65.193,65.205,19200000.0
2009-12-29 10:45:00,65.202,65.202,65.19,65.19,22800000.0
2009-12-29 10:46:00,65.189,65.195,65.184,65.184,28800000.0
2009-12-29 10:47:00,65.186,65.193,65.182,65.186,25600000.0
2009-12-29 10:48:00,65.189,65.189,65.176,65.178,38400000.0
2009-12-29 10:49:00,65.196,65.201,65.193,65.201,26000000.0
2009-12-29 10:50:00,65.195,65.207,65.195,65.206,59200000.0
2009-12-29 10:51:00,65.227,65.288,65.227,65.288,69200000.0
2009-12-29 10:52:00,65.296,65.3,65.277,65.277,35200000.0
2009-12-29 10:53:00,65.273,65.283,65.267,65.267,59200000.0
2009-12-29 10:54:00,65.27,65.273,65.262,65.273,54400000.0
2009-12-29 10:55:00,65.272,65.272,65.263,65.266,41600000.0
2009-12-29 10:56:00,65.26,65.263,65.244,65.263,45200000.0
2009-12-29 10:57:00,65.258,65.262,65.25,65.251,33600000.0
2009-12-29 10:58:00,65.26,65.262,65.252,65.257,40000000.0
2009-12-29 10:59:00,65.26,65.26,65.253,65.255,49600000.0
2009-12-29 11:00:00,65.22,65.225,65.208,65.219,51200000.0
2009-12-29 11:01:00,65.252,65.261,65.25,65.254,52800000.0
2009-12-29 11:02:00,65.26,65.267,65.254,65.267,18600000.0
2009-12-29 11:03:00,65.263,65.272,65.263,65.264,36800000.0
2009-12-29 11:04:00,65.27,65.278,65.27,65.277,27200000.0
2009-12-29 11:05:00,65.284,65.284,65.267,65.273,11200000.0
2009-12-29 11:06:00,65.282,65.282,65.263,65.263,30400000.0
2009-12-29 11:07:00,65.28,65.292,65.28,65.29,46400000.0
2009-12-29 11:08:00,65.301,65.301,65.292,65.292,32000000.0
2009-12-29 11:09:00,65.299,65.302,65.286,65.29,75600000.0
2009-12-29 11:10:00,65.286,65.295,65.283,65.284,37200000.0
2009-12-29 11:11:00,65.284,65.286,65.273,65.279,52800000.0
2009-12-29 11:12:00,65.279,65.283,65.26,65.268,70400000.0
2009-12-29 11:13:00,65.284,65.289,65.275,65.276,67200000.0
2009-12-29 11:14:00,65.267,65.285,65.267,65.285,57000000.0
2009-12-29 11:15:00,65.302,65.302,65.283,65.287,35200000.0
2009-12-29 11:16:00,65.295,65.295,65.28,65.282,17600000.0
2009-12-29 11:17:00,65.277,65.293,65.277,65.293,54400000.0
2009-12-29 11:18:00,65.291,65.291,65.277,65.284,74000000.0
2009-12-29 11:19:00,65.3,65.309,65.292,65.306,56000000.0
2009-12-29 11:20:00,65.318,65.322,65.312,65.321,35200000.0
2009-12-29 11:21:00,65.322,65.323,65.313,65.323,40400000.0
2009-12-29 11:22:00,65.323,65.332,65.319,65.32,41600000.0
2009-12-29 11:23:00,65.311,65.323,65.31,65.319,51200000.0
2009-12-29 11:24:00,65.312,65.324,65.308,65.309,52800000.0
2009-12-29 11:25:00,65.304,65.304,65.285,65.289,34600000.0
2009-12-29 11:26:00,65.289,65.291,65.283,65.283,27200000.0
2009-12-29 11:27:00,65.279,65.279,65.264,65.267,25600000.0
2009-12-29 11:28:00,65.268,65.28,65.268,65.279,41600000.0
2009-12-29 11:29:00,65.28,65.289,65.277,65.285,43200000.0
2009-12-29 11:30:00,65.282,65.284,65.275,65.277,11200000.0
2009-12-29 11:31:00,65.279,65.286,65.275,65.277,27200000.0
2009-12-29 11:32:00,65.253,65.266,65.243,65.26,35200000.0
2009-12-29 11:33:00,65.256,65.259,65.247,65.252,17600000.0
2009-12-29 11:34:00,65.284,65.292,65.279,65.286,33600000.0
2009-12-29 11:35:00,65.286,65.294,65.286,65.294,22400000.0
2009-12-29 11:36:00,65.321,65.331,65.315,65.321,43200000.0
2009-12-29 11:37:00,65.307,65.324,65.307,65.324,41600000.0
2009-12-29 11:38:00,65.326,65.331,65.324,65.326,27200000.0
2009-12-29 11:39:00,65.322,65.322,65.308,65.312,46400000.0
2009-12-29 11:40:00,65.309,65.309,65.3,65.3,22400000.0
2009-12-29 11:41:00,65.307,65.318,65.307,65.318,38400000.0
2009-12-29 11:42:00,65.34,65.34,65.323,65.323,38400000.0
2009-12-29 11:43:00,65.327,65.335,65.322,65.324,67600000.0
2009-12-29 11:44:00,65.324,65.325,65.316,65.325,59200000.0
2009-12-29 11:45:00,65.327,65.333,65.324,65.333,49600000.0
2009-12-29 11:46:00,65.328,65.329,65.319,65.324,61200000.0
2009-12-29 11:47:00,65.328,65.341,65.328,65.341,56000000.0
2009-12-29 11:48:00,65.351,65.36,65.347,65.36,56000000.0
2009-12-29 11:49:00,65.341,65.341,65.326,65.326,41600000.0
2009-12-29 11:50:00,65.361,65.366,65.351,65.352,44800000.0
2009-12-29 11:51:00,65.359,65.368,65.359,65.366,44800000.0
2009-12-29 11:52:00,65.365,65.371,65.356,65.364,32400000.0
2009-12-29 11:53:00,65.366,65.387,65.366,65.387,34600000.0
2009-12-29 11:54:00,65.394,65.4,65.388,65.396,48000000.0
2009-12-29 11:55:00,65.393,65.402,65.392,65.4,44800000.0
2009-12-29 11:56:00,65.412,65.428,65.412,65.422,64000000.0
2009-12-29 11:57:00,65.42,65.426,65.417,65.422,22400000.0
2009-12-29 11:58:00,65.419,65.434,65.419,65.434,42000000.0
2009-12-29 11:59:00,65.435,65.447,65.435,65.438,51200000.0
2009-12-29 12:00:00,65.438,65.448,65.438,65.448,36800000.0
2009-12-29 12:01:00,65.438,65.443,65.43,65.443,19200000.0
2009-12-29 12:02:00,65.439,65.441,65.434,65.435,32000000.0
2009-12-29 12:03:00,65.433,65.433,65.422,65.424,51600000.0
2009-12-29 12:04:00,65.418,65.42,65.409,65.42,24000000.0
2009-12-29 12:05:00,65.422,65.424,65.418,65.424,28800000.0
2009-12-29 12:06:00,65.435,65.435,65.426,65.431,24000000.0
2009-12-29 12:07:00,65.424,65.424,65.415,65.415,20800000.0
2009-12-29 12:08:00,65.417,65.434,65.417,65.431,43200000.0
2009-12-29 12:09:00,65.435,65.445,65.433,65.443,25600000.0
2009-12-29 12:10:00,65.416,65.424,65.405,65.413,16000000.0
2009-12-29 12:11:00,65.446,65.453,65.442,65.452,27200000.0
2009-12-29 12:12:00,65.453,65.465,65.453,65.461,30400000.0
2009-12-29 12:13:00,65.462,65.464,65.46,65.463,14800000.0
2009-12-29 12:14:00,65.461,65.461,65.451,65.451,41600000.0
2009-12-29 12:15:00,65.436,65.463,65.436,65.46,27200000.0
2009-12-29 12:16:00,65.452,65.452,65.428,65.433,27200000.0
2009-12-29 12:17:00,65.453,65.453,65.436,65.448,43200000.0
2009-12-29 12:18:00,65.458,65.462,65.453,65.46,25000000.0
2009-12-29 12:19:00,65.461,65.461,65.452,65.455,35200000.0
2009-12-29 12:20:00,65.461,65.469,65.459,65.469,36800000.0
2009-12-29 12:21:00,65.431,65.446,65.424,65.438,59200000.0
2009-12-29 12:22:00,65.464,65.484,65.464,65.484,30400000.0
2009-12-29 12:23:00,65.489,65.498,65.489,65.498,32000000.0
2009-12-29 12:24:00,65.497,65.505,65.49,65.503,33600000.0
2009-12-29 12:25:00,65.498,65.499,65.487,65.493,22400000.0
2009-12-29 12:26:00,65.501,65.517,65.501,65.516,30400000.0
2009-12-29 12:27:00,65.519,65.519,65.503,65.503,30400000.0
2009-12-29 12:28:00,65.472,65.493,65.469,65.476,61200000.0
2009-12-29 12:29:00,65.497,65.497,65.367,65.398,115200000.0
2009-12-29 12:30:00,65.417,65.536,65.417,65.502,46400000.0
2009-12-29 12:31:00,65.483,65.491,65.482,65.482,70400000.0
2009-12-29 12:32:00,65.482,65.491,65.482,65.482,28800000.0
2009-12-29 12:33:00,65.481,65.483,65.477,65.477,40000000.0
2009-12-29 12:34:00,65.47,65.47,65.457,65.457,27200000.0
2009-12-29 12:35:00,65.468,65.469,65.458,65.461,25600000.0
2009-12-29 12:36:00,65.452,65.462,65.452,65.452,48000000.0
2009-12-29 12:37:00,65.445,65.447,65.443,65.447,8000000.0
2009-12-29 12:38:00,65.416,65.427,65.414,65.426,9600000.0
2009-12-29 12:39:00,65.455,65.465,65.455,65.465,24000000.0
2009-12-29 12:40:00,65.468,65.472,65.467,65.467,16000000.0
2009-12-29 12:41:00,65.46,65.47,65.46,65.47,22400000.0
2009-12-29 12:42:00,65.439,65.453,65.435,65.448,22400000.0
2009-12-29 12:43:00,65.473,65.482,65.473,65.476,36800000.0
2009-12-29 12:44:00,65.476,65.477,65.472,65.472,22400000.0
2009-12-29 12:45:00,65.442,65.457,65.442,65.457,35200000.0
2009-12-29 12:46:00,65.426,65.461,65.426,65.461,44800000.0
2009-12-29 12:47:00,65.457,65.457,65.443,65.45,30400000.0
2009-12-29 12:48:00,65.439,65.451,65.427,65.433,32000000.0
2009-12-29 12:49:00,65.432,65.445,65.428,65.428,40000000.0
2009-12-29 12:50:00,65.46,65.467,65.455,65.467,28800000.0
2009-12-29 12:51:00,65.47,65.47,65.46,65.467,22400000.0
2009-12-29 12:52:00,65.475,65.492,65.475,65.486,25600000.0
2009-12-29 12:53:00,65.48,65.485,65.471,65.485,17600000.0
2009-12-29 12:54:00,65.479,65.484,65.471,65.475,25600000.0
2009-12-29 12:55:00,65.483,65.503,65.48,65.503,24000000.0
2009-12-29 12:56:00,65.497,65.5,65.488,65.488,12800000.0
2009-12-29 12:57:00,65.495,65.495,65.478,65.484,27200000.0
2009-12-29 12:58:00,65.487,65.487,65.477,65.481,19200000.0
2009-12-29 12:59:00,65.482,65.486,65.48,65.485,14800000.0
2009-12-29 13:00:00,65.497,65.503,65.492,65.494,9600000.0
2009-12-29 13:01:00,65.496,65.502,65.492,65.502,17600000.0
2009-12-29 13:02:00,65.498,65.507,65.498,65.507,9600000.0
2009-12-29 13:03:00,65.478,65.484,65.467,65.473,12200000.0
2009-12-29 13:04:00,65.476,65.48,65.465,65.475,16000000.0
2009-12-29 13:05:00,65.499,65.503,65.497,65.499,12800000.0
2009-12-29 13:06:00,65.506,65.516,65.506,65.515,9600000.0
2009-12-29 13:07:00,65.51,65.51,65.503,65.509,12800000.0
2009-12-29 13:08:00,65.519,65.519,65.508,65.515,32400000.0
2009-12-29 13:09:00,65.521,65.521,65.515,65.518,28800000.0
2009-12-29 13:10:00,65.525,65.541,65.524,65.531,32000000.0
2009-12-29 13:11:00,65.531,65.534,65.529,65.529,19200000.0
2009-12-29 13:12:00,65.525,65.528,65.524,65.524,9600000.0
2009-12-29 13:13:00,65.532,65.534,65.528,65.53,11200000.0
2009-12-29 13:14:00,65.531,65.547,65.531,65.547,8000000.0
2009-12-29 13:15:00,65.547,65.548,65.544,65.547,16000000.0
2009-12-29 13:16:00,65.547,65.547,65.535,65.535,25600000.0
2009-12-29 13:17:00,65.538,65.539,65.533,65.535,17600000.0
2009-12-29 13:18:00,65.533,65.545,65.533,65.545,56000000.0
2009-12-29 13:19:00,65.552,65.552,65.542,65.542,32000000.0
2009-12-29 13:20:00,65.539,65.544,65.539,65.544,38400000.0
2009-12-29 13:21:00,65.548,65.55,65.547,65.55,56000000.0
2009-12-29 13:22:00,65.54,65.54,65.532,65.533,35600000.0
2009-12-29 13:23:00,65.541,65.541,65.527,65.527,14400000.0
2009-12-29 13:24:00,65.502,65.51,65.498,65.502,14400000.0
2009-12-29 13:25:00,65.529,65.534,65.527,65.527,33600000.0
2009-12-29 13:26:00,65.523,65.534,65.523,65.534,24000000.0
2009-12-29 13:27:00,65.507,65.518,65.506,65.511,40000000.0
2009-12-29 13:28:00,65.534,65.539,65.532,65.539,20800000.0
2009-12-29 13:29:00,65.519,65.519,65.51,65.517,22400000.0
2009-12-29 13:30:00,65.544,65.545,65.534,65.54,37200000.0
2009-12-29 13:31:00,65.535,65.539,65.528,65.534,36800000.0
2009-12-29 13:32:00,65.493,65.503,65.484,65.489,17600000.0
2009-12-29 13:33:00,65.493,65.506,65.49,65.506,12800000.0
2009-12-29 13:34:00,65.534,65.548,65.531,65.543,54200000.0
2009-12-29 13:35:00,65.533,65.536,65.53,65.533,12800000.0
2009-12-29 13:36:00,65.541,65.55,65.537,65.538,48000000.0
2009-12-29 13:37:00,65.531,65.536,65.526,65.533,24000000.0
2009-12-29 13:38:00,65.548,65.612,65.548,65.612,28800000.0
2009-12-29 13:39:00,65.617,65.635,65.617,65.635,25600000.0
2009-12-29 13:40:00,65.628,65.628,65.61,65.61,9600000.0
2009-12-29 13:41:00,65.612,65.617,65.612,65.617,16000000.0
2009-12-29 13:42:00,65.618,65.624,65.613,65.613,22400000.0
2009-12-29 13:43:00,65.61,65.616,65.607,65.608,25600000.0
2009-12-29 13:44:00,65.619,65.673,65.619,65.673,28800000.0
2009-12-29 13:45:00,65.722,65.758,65.722,65.758,12800000.0
2009-12-29 13:46:00,65.802,65.824,65.747,65.753,19200000.0
2009-12-29 13:47:00,65.761,65.761,65.742,65.742,27200000.0
2009-12-29 13:48:00,65.727,65.742,65.727,65.742,22400000.0
2009-12-29 13:49:00,65.75,65.75,65.738,65.738,33600000.0
2009-12-29 13:50:00,65.746,65.766,65.746,65.766,33600000.0
2009-12-29 13:51:00,65.778,65.795,65.773,65.795,30400000.0
2009-12-29 13:52:00,65.789,65.808,65.787,65.805,40000000.0
2009-12-29 13:53:00,65.791,65.809,65.787,65.809,37200000.0
2009-12-29 13:54:00,65.822,65.822,65.808,65.817,24000000.0
2009-12-29 13:55:00,65.816,65.838,65.816,65.838,11200000.0
2009-12-29 13:56:00,65.83,65.831,65.808,65.808,14400000.0
2009-12-29 13:57:00,65.803,65.803,65.795,65.801,14400000.0
2009-12-29 13:58:00,65.801,65.801,65.79,65.793,32000000.0
2009-12-29 13:59:00,65.789,65.789,65.767,65.767,48000000.0
2009-12-29 14:00:00,65.762,65.77,65.76,65.768,32400000.0
2009-12-29 14:01:00,65.77,65.776,65.77,65.773,14400000.0
2009-12-29 14:02:00,65.752,65.758,65.74,65.75,28800000.0
2009-12-29 14:03:00,65.764,65.764,65.756,65.759,14400000.0
2009-12-29 14:04:00,65.746,65.746,65.735,65.737,14400000.0
2009-12-29 14:05:00,65.726,65.726,65.705,65.725,25600000.0
2009-12-29 14:06:00,65.713,65.717,65.704,65.704,17600000.0
2009-12-29 14:07:00,65.717,65.725,65.712,65.712,38400000.0
2009-12-29 14:08:00,65.705,65.705,65.684,65.69,24000000.0
2009-12-29 14:09:00,65.691,65.699,65.679,65.697,9600000.0
2009-12-29 14:10:00,65.71,65.747,65.71,65.747,18000000.0
2009-12-29 14:11:00,65.74,65.752,65.74,65.751,12800000.0
2009-12-29 14:12:00,65.751,65.754,65.747,65.754,12800000.0
2009-12-29 14:13:00,65.75,65.75,65.74,65.74,24000000.0
2009-12-29 14:14:00,65.744,65.747,65.735,65.737,20800000.0
2009-12-29 14:15:00,65.734,65.747,65.732,65.747,33600000.0
2009-12-29 14:16:00,65.752,65.76,65.748,65.76,27200000.0
2009-12-29 14:17:00,65.76,65.766,65.756,65.756,11200000.0
2009-12-29 14:18:00,65.774,65.774,65.762,65.766,16000000.0
2009-12-29 14:19:00,65.777,65.777,65.766,65.772,40000000.0
2009-12-29 14:20:00,65.773,65.773,65.762,65.765,16000000.0
2009-12-29 14:21:00,65.761,65.765,65.754,65.764,33000000.0
2009-12-29 14:22:00,65.764,65.77,65.764,65.765,14400000.0
2009-12-29 14:23:00,65.764,65.764,65.758,65.758,17000000.0
2009-12-29 14:24:00,65.748,65.752,65.743,65.744,36800000.0
2009-12-29 14:25:00,65.712,65.712,65.693,65.702,8000000.0
2009-12-29 14:26:00,65.736,65.745,65.736,65.736,19600000.0
2009-12-29 14:27:00,65.743,65.743,65.729,65.729,11200000.0
2009-12-29 14:28:00,65.734,65.74,65.734,65.739,8000000.0
2009-12-29 14:29:00,65.748,65.756,65.747,65.756,8000000.0
2009-12-29 14:30:00,65.753,65.754,65.667,65.667,11600000.0
2009-12-29 14:31:00,65.759,65.759,65.667,65.759,16000000.0
2009-12-29 14:32:00,65.756,65.758,65.75,65.758,9600000.0
2009-12-29 14:33:00,65.755,65.76,65.754,65.755,9600000.0
2009-12-29 14:34:00,65.748,65.768,65.736,65.736,17600000.0
2009-12-29 14:35:00,65.763,65.808,65.763,65.808,11200000.0
2009-12-29 14:36:00,65.804,65.828,65.804,65.828,8000000.0
2009-12-29 14:37:00,65.819,65.819,65.811,65.811,12800000.0
2009-12-29 14:38:00,65.812,65.812,65.797,65.806,11200000.0
2009-12-29 14:39:00,65.809,65.813,65.8,65.805,8000000.0
2009-12-29 14:40:00,65.81,65.82,65.81,65.817,8000000.0
2009-12-29 14:41:00,65.823,65.834,65.817,65.83,10000000.0
2009-12-29 14:42:00,65.832,65.836,65.829,65.833,12800000.0
2009-12-29 14:43:00,65.837,65.841,65.832,65.832,8000000.0
2009-12-29 14:44:00,65.836,65.836,65.823,65.826,8000000.0
2009-12-29 14:45:00,65.839,65.848,65.839,65.846,8000000.0
2009-12-29 14:46:00,65.84,65.844,65.84,65.841,8000000.0
2009-12-29 14:47:00,65.838,65.85,65.838,65.85,9600000.0
2009-12-29 14:48:00,65.852,65.887,65.852,65.887,11200000.0
2009-12-29 14:49:00,65.908,65.922,65.905,65.922,9600000.0
2009-12-29 14:50:00,65.926,65.932,65.921,65.929,8000000.0
2009-12-29 14:51:00,65.91,65.91,65.897,65.904,8000000.0
2009-12-29 14:52:00,65.901,65.902,65.894,65.897,14400000.0
2009-12-29 14:53:00,65.885,65.89,65.88,65.89,8000000.0
2009-12-29 14:54:00,65.9,65.94,65.898,65.939,12800000.0
2009-12-29 14:55:00,65.945,65.945,65.916,65.916,15400000.0
2009-12-29 14:56:00,65.915,65.923,65.912,65.923,8000000.0
2009-12-29 14:57:00,65.922,65.933,65.922,65.933,12800000.0
2009-12-29 14:58:00,65.93,65.94,65.925,65.94,8000000.0
2009-12-29 14:59:00,65.957,65.957,65.949,65.954,8000000.0
2009-12-29 15:00:00,65.962,65.962,65.945,65.954,9600000.0
2009-12-29 15:01:00,65.965,65.969,65.961,65.961,9600000.0
2009-12-29 15:02:00,65.96,65.969,65.96,65.969,8000000.0
2009-12-29 15:03:00,65.968,65.978,65.968,65.977,9600000.0
2009-12-29 15:04:00,65.973,65.979,65.971,65.979,11200000.0
2009-12-29 15:05:00,65.972,65.979,65.968,65.978,12800000.0
2009-12-29 15:06:00,65.964,65.975,65.964,65.964,11200000.0
2009-12-29 15:07:00,65.982,66.003,65.982,66.003,9600000.0
2009-12-29 15:08:00,65.99,65.991,65.974,65.974,11600000.0
2009-12-29 15:09:00,65.985,65.985,65.975,65.976,14400000.0
2009-12-29 15:10:00,65.983,66.012,65.983,66.009,9600000.0
2009-12-29 15:11:00,65.986,65.992,65.986,65.988,11200000.0
2009-12-29 15:12:00,65.961,65.984,65.961,65.984,9600000.0
2009-12-29 15:13:00,65.988,65.99,65.982,65.99,12800000.0
2009-12-29 15:14:00,65.993,66.007,65.993,66.007,8000000.0
2009-12-29 15:15:00,65.994,66.008,65.994,66.007,8000000.0
2009-12-29 15:16:00,66.003,66.003,65.99,65.99,12800000.0
2009-12-29 15:17:00,65.978,66.011,65.978,66.011,8000000.0
2009-12-29 15:18:00,66.017,66.022,66.01,66.01,12800000.0
2009-12-29 15:19:00,66.004,66.01,65.983,66.006,16000000.0
2009-12-29 15:20:00,66.03,66.03,66.018,66.018,8000000.0
2009-12-29 15:21:00,66.015,66.015,65.916,65.998,17600000.0
2009-12-29 15:22:00,65.992,66.0,65.987,65.991,11200000.0
2009-12-29 15:23:00,65.994,66.003,65.994,66.003,11200000.0
2009-12-29 15:24:00,66.013,66.022,66.013,66.022,11200000.0
2009-12-29 15:25:00,66.023,66.023,66.016,66.02,8000000.0
2009-12-29 15:26:00,66.011,66.024,66.011,66.024,8000000.0
2009-12-29 15:27:00,66.029,66.033,66.025,66.027,12800000.0
2009-12-29 15:28:00,66.02,66.027,66.012,66.026,11200000.0
2009-12-29 15:29:00,66.021,66.021,66.016,66.018,9600000.0
2009-12-29 15:30:00,66.021,66.021,66.014,66.02,17600000.0
2009-12-29 15:31:00,66.022,66.028,66.017,66.017,12800000.0
2009-12-29 15:32:00,66.017,66.017,66.009,66.011,11200000.0
2009-12-29 15:33:00,65.995,66.001,65.979,65.985,11200000.0
2009-12-29 15:34:00,65.987,65.987,65.973,65.98,12800000.0
2009-12-29 15:35:00,65.975,65.975,65.96,65.96,8000000.0
2009-12-29 15:36:00,65.953,65.961,65.946,65.961,14400000.0
2009-12-29 15:37:00,65.939,65.943,65.915,65.922,11200000.0
2009-12-29 15:38:00,65.96,65.965,65.946,65.959,16000000.0
2009-12-29 15:39:00,65.958,65.968,65.957,65.965,8000000.0
2009-12-29 15:40:00,65.969,65.979,65.961,65.976,12800000.0
2009-12-29 15:41:00,65.971,65.971,65.961,65.961,10000000.0
2009-12-29 15:42:00,65.973,65.975,65.969,65.971,8000000.0
2009-12-29 15:43:00,65.929,65.949,65.929,65.936,12800000.0
2009-12-29 15:44:00,65.977,65.982,65.97,65.981,16000000.0
2009-12-29 15:45:00,65.972,65.99,65.972,65.99,8000000.0
2009-12-29 15:46:00,66.004,66.015,66.0,66.015,11200000.0
2009-12-29 15:47:00,66.017,66.018,66.01,66.016,11200000.0
2009-12-29 15:48:00,66.016,66.03,66.016,66.023,12800000.0
2009-12-29 15:49:00,66.026,66.035,66.021,66.026,11200000.0
2009-12-29 15:50:00,66.02,66.025,66.012,66.024,14400000.0
2009-12-29 15:51:00,66.02,66.027,66.016,66.018,11200000.0
2009-12-29 15:52:00,66.028,66.033,66.025,66.032,11200000.0
2009-12-29 15:53:00,66.024,66.025,66.017,66.017,12800000.0
2009-12-29 15:54:00,66.004,66.014,66.004,66.014,8000000.0
2009-12-29 15:55:00,65.99,66.007,65.971,66.007,17600000.0
2009-12-29 15:56:00,66.025,66.032,66.025,66.029,16000000.0
2009-12-29 15:57:00,66.028,66.028,66.005,66.005,12800000.0
2009-12-29 15:58:00,66.005,66.021,66.005,66.021,11200000.0
2009-12-29 15:59:00,66.023,66.023,66.005,66.005,11200000.0
2009-12-29 16:00:00,66.016,66.034,66.016,66.029,11200000.0
2009-12-29 16:01:00,66.048,66.076,66.048,66.076,11200000.0
2009-12-29 16:02:00,66.079,66.081,66.061,66.068,17600000.0
2009-12-29 16:03:00,66.069,66.084,66.069,66.08,12800000.0
2009-12-29 16:04:00,66.078,66.086,66.078,66.082,8000000.0
2009-12-29 16:05:00,66.09,66.09,66.076,66.079,9600000.0
2009-12-29 16:06:00,66.099,66.118,66.094,66.118,16000000.0
2009-12-29 16:07:00,66.111,66.114,66.106,66.113,11200000.0
2009-12-29 16:08:00,66.102,66.109,66.1,66.109,11200000.0
2009-12-29 16:09:00,66.112,66.152,66.112,66.152,17600000.0
2009-12-29 16:10:00,66.151,66.151,66.096,66.096,9600000.0
2009-12-29 16:11:00,66.106,66.109,66.092,66.109,11200000.0
2009-12-29 16:12:00,66.104,66.104,66.077,66.077,10000000.0
2009-12-29 16:13:00,66.098,66.101,66.089,66.089,11200000.0
2009-12-29 16:14:00,66.102,66.116,66.1,66.1,16000000.0
2009-12-29 16:15:00,66.077,66.096,66.077,66.089,9600000.0
2009-12-29 16:16:00,66.071,66.088,66.061,66.088,11200000.0
2009-12-29 16:17:00,66.098,66.098,66.071,66.08,17000000.0
2009-12-29 16:18:00,66.076,66.082,66.07,66.077,12800000.0
2009-12-29 16:19:00,66.081,66.081,66.063,66.063,11200000.0
2009-12-29 16:20:00,66.068,66.075,66.06,66.07,11200000.0
2009-12-29 16:21:00,66.044,66.053,66.026,66.026,11200000.0
2009-12-29 16:22:00,66.064,66.071,66.06,66.06,9600000.0
2009-12-29 16:23:00,66.069,66.077,66.055,66.077,12800000.0
2009-12-29 16:24:00,66.08,66.1,66.08,66.097,11600000.0
2009-12-29 16:25:00,66.094,66.102,66.091,66.093,12800000.0
2009-12-29 16:26:00,66.076,66.088,66.076,66.082,12800000.0
2009-12-29 16:27:00,66.08,66.081,66.078,66.081,8000000.0
2009-12-29 16:28:00,66.08,66.08,66.072,66.078,11200000.0
2009-12-29 16:29:00,66.073,66.089,66.073,66.089,14400000.0
2009-12-29 16:30:00,66.089,66.1,66.088,66.088,17600000.0
2009-12-29 16:31:00,66.097,66.099,66.094,66.094,14400000.0
2009-12-29 16:32:00,66.056,66.063,66.044,66.054,11600000.0
2009-12-29 16:33:00,66.099,66.103,66.097,66.103,9600000.0
2009-12-29 16:34:00,66.104,66.104,66.082,66.09,17600000.0
2009-12-29 16:35:00,66.08,66.08,66.049,66.06,12800000.0
2009-12-29 16:36:00,66.056,66.071,66.056,66.07,11200000.0
2009-12-29 16:37:00,66.068,66.078,66.067,66.067,12800000.0
2009-12-29 16:38:00,66.066,66.066,66.051,66.062,9600000.0
2009-12-29 16:39:00,66.06,66.06,66.041,66.041,12800000.0
2009-12-29 16:40:00,66.055,66.055,66.038,66.038,8000000.0
2009-12-29 16:41:00,66.012,66.012,65.987,65.987,12800000.0
2009-12-29 16:42:00,66.02,66.02,66.015,66.015,9600000.0
2009-12-29 16:43:00,66.025,66.029,66.025,66.027,12800000.0
2009-12-29 16:44:00,66.021,66.021,66.01,66.02,11200000.0
2009-12-29 16:45:00,66.028,66.042,66.028,66.036,11200000.0
2009-12-29 16:46:00,66.03,66.034,66.015,66.028,14400000.0
2009-12-29 16:47:00,66.03,66.038,66.023,66.036,17600000.0
2009-12-29 16:48:00,66.057,66.064,66.053,66.059,11200000.0
2009-12-29 16:49:00,66.048,66.048,66.002,66.002,11200000.0
2009-12-29 16:50:00,66.003,66.012,66.0,66.005,17600000.0
2009-12-29 16:51:00,65.989,65.989,65.924,65.924,8000000.0
2009-12-29 16:52:00,66.013,66.018,66.013,66.018,3200000.0
2009-12-29 16:53:00,66.025,66.048,66.022,66.048,8000000.0
2009-12-29 16:54:00,66.036,66.036,66.022,66.028,9600000.0
2009-12-29 16:55:00,66.001,66.001,65.989,65.99,8000000.0
2009-12-29 16:56:00,66.029,66.052,66.029,66.035,12800000.0
2009-12-29 16:57:00,66.047,66.051,66.047,66.051,9600000.0
2009-12-29 16:58:00,66.044,66.045,66.039,66.04,12800000.0
2009-12-29 16:59:00,66.034,66.034,66.003,66.003,12800000.0
2009-12-29 17:00:00,65.978,65.996,65.978,65.995,11200000.0
2009-12-29 17:01:00,65.997,65.997,65.901,65.985,12800000.0
2009-12-29 17:02:00,65.989,65.989,65.975,65.977,8000000.0
2009-12-29 17:03:00,65.967,65.967,65.936,65.936,8000000.0
2009-12-29 17:04:00,65.942,65.945,65.932,65.939,11200000.0
2009-12-29 17:05:00,65.933,65.935,65.925,65.926,17600000.0
2009-12-29 17:06:00,65.949,65.97,65.944,65.97,11200000.0
2009-12-29 17:07:00,65.976,65.986,65.975,65.986,11200000.0
2009-12-29 17:08:00,65.953,65.977,65.953,65.97,17600000.0
2009-12-29 17:09:00,65.985,65.985,65.973,65.975,8000000.0
2009-12-29 17:10:00,65.96,65.96,65.942,65.949,11200000.0
2009-12-29 17:11:00,65.953,65.953,65.939,65.948,12800000.0
2009-12-29 17:12:00,65.951,65.957,65.934,65.947,12800000.0
2009-12-29 17:13:00,65.971,65.971,65.964,65.965,12800000.0
2009-12-29 17:14:00,65.962,65.962,65.95,65.953,8400000.0
2009-12-29 17:15:00,65.954,65.961,65.954,65.955,12800000.0
2009-12-29 17:16:00,65.962,65.974,65.962,65.974,11200000.0
2009-12-29 17:17:00,65.978,65.978,65.962,65.967,11200000.0
2009-12-29 17:18:00,65.971,65.978,65.971,65.978,9600000.0
2009-12-29 17:19:00,65.952,65.952,65.939,65.945,17600000.0
2009-12-29 17:20:00,65.972,65.998,65.972,65.998,11200000.0
2009-12-29 17:21:00,65.999,66.01,65.999,66.007,8000000.0
2009-12-29 17:22:00,66.008,66.008,65.91,66.001,11200000.0
2009-12-29 17:23:00,65.965,65.981,65.965,65.97,12800000.0
2009-12-29 17:24:00,66.001,66.008,65.996,66.008,11200000.0
2009-12-29 17:25:00,66.011,66.029,66.011,66.028,11200000.0
2009-12-29 17:26:00,65.976,65.989,65.976,65.989,11200000.0
2009-12-29 17:27:00,66.014,66.014,65.998,65.998,17600000.0
2009-12-29 17:28:00,66.013,66.015,65.998,66.015,12800000.0
2009-12-29 17:29:00,65.996,66.005,65.976,65.989,12800000.0
2009-12-29 17:30:00,66.02,66.02,66.005,66.005,11200000.0
2009-12-29 17:31:00,65.995,66.0,65.981,66.0,12800000.0
2009-12-29 17:32:00,66.027,66.028,66.021,66.021,11200000.0
2009-12-29 17:33:00,66.004,66.004,65.979,65.985,12800000.0
2009-12-29 17:34:00,66.021,66.025,66.007,66.012,11600000.0
2009-12-29 17:35:00,66.003,66.006,65.991,65.991,12800000.0
2009-12-29 17:36:00,65.994,65.994,65.98,65.98,11200000.0
2009-12-29 17:37:00,65.958,65.971,65.958,65.971,9600000.0
2009-12-29 17:38:00,65.978,65.999,65.978,65.999,8000000.0
2009-12-29 17:39:00,66.005,66.025,66.005,66.022,17600000.0
2009-12-29 17:40:00,66.022,66.026,66.019,66.024,10600000.0
2009-12-29 17:41:00,66.004,66.005,65.961,65.98,11200000.0
2009-12-29 17:42:00,66.028,66.095,66.028,66.095,11200000.0
2009-12-29 17:43:00,66.135,66.144,66.135,66.138,8000000.0
2009-12-29 17:44:00,66.137,66.137,66.124,66.128,12800000.0
2009-12-29 17:45:00,66.143,66.151,66.142,66.144,11200000.0
2009-12-29 17:46:00,66.139,66.146,66.13,66.146,12800000.0
2009-12-29 17:47:00,66.155,66.155,66.137,66.143,12800000.0
2009-12-29 17:48:00,66.152,66.158,66.141,66.147,11200000.0
2009-12-29 17:49:00,66.146,66.151,66.141,66.151,11200000.0
2009-12-29 17:50:00,66.15,66.15,66.131,66.135,12800000.0
2009-12-29 17:51:00,66.143,66.143,66.133,66.133,11200000.0
2009-12-29 17:52:00,66.14,66.154,66.131,66.149,12800000.0
2009-12-29 17:53:00,66.149,66.149,66.135,66.137,8000000.0
2009-12-29 17:54:00,66.137,66.138,66.128,66.128,8000000.0
2009-12-29 17:55:00,66.141,66.15,66.141,66.15,8000000.0
2009-12-29 17:56:00,66.161,66.164,66.149,66.155,11200000.0
2009-12-29 17:57:00,66.16,66.164,66.157,66.16,9600000.0
2009-12-29 17:58:00,66.155,66.166,66.155,66.166,12800000.0
2009-12-29 17:59:00,66.155,66.155,66.123,66.123,11200000.0
2009-12-29 18:00:00,66.089,66.094,66.08,66.094,17600000.0
2009-12-29 18:01:00,66.09,66.091,65.998,65.998,11200000.0
2009-12-29 18:02:00,66.081,66.105,66.081,66.105,9600000.0
2009-12-29 18:03:00,66.108,66.11,66.099,66.105,12800000.0
2009-12-29 18:04:00,66.099,66.104,66.098,66.103,11200000.0
2009-12-29 18:05:00,66.11,66.11,66.1,66.102,17600000.0
2009-12-29 18:06:00,66.102,66.138,66.102,66.133,12800000.0
2009-12-29 18:07:00,66.14,66.14,66.113,66.113,11200000.0
2009-12-29 18:08:00,66.105,66.107,66.091,66.092,15400000.0
2009-12-29 18:09:00,66.086,66.086,66.074,66.075,8000000.0
2009-12-29 18:10:00,66.078,66.084,66.072,66.076,12800000.0
2009-12-29 18:11:00,66.078,66.086,66.077,66.081,11200000.0
2009-12-29 18:12:00,66.064,66.064,66.029,66.029,9600000.0
2009-12-29 18:13:00,65.983,65.998,65.983,65.992,11200000.0
2009-12-29 18:14:00,65.988,66.03,65.988,66.028,12800000.0
2009-12-29 18:15:00,66.04,66.072,66.04,66.054,8000000.0
2009-12-29 18:16:00,66.015,66.015,65.989,65.989,12800000.0
2009-12-29 18:17:00,65.988,65.988,65.976,65.982,11200000.0
2009-12-29 18:18:00,66.009,66.015,66.009,66.012,11200000.0
2009-12-29 18:19:00,66.013,66.019,66.013,66.019,8000000.0
2009-12-29 18:20:00,66.022,66.029,66.02,66.026,12800000.0
2009-12-29 18:21:00,66.04,66.06,66.039,66.06,11600000.0
2009-12-29 18:22:00,66.065,66.072,66.004,66.004,17600000.0
2009-12-29 18:23:00,66.054,66.054,66.034,66.034,16000000.0
2009-12-29 18:24:00,66.034,66.036,66.018,66.018,13200000.0
2009-12-29 18:25:00,66.022,66.022,66.005,66.006,11200000.0
2009-12-29 18:26:00,66.031,66.043,66.031,66.031,12800000.0
2009-12-29 18:27:00,66.003,66.027,66.003,66.013,14400000.0
2009-12-29 18:28:00,66.006,66.007,65.999,65.999,9600000.0
2009-12-29 18:29:00,66.007,66.01,66.0,66.0,12800000.0
2009-12-29 18:30:00,65.978,65.978,65.934,65.934,11200000.0
2009-12-29 18:31:00,65.929,65.933,65.928,65.928,12800000.0
2009-12-29 18:32:00,65.949,65.981,65.949,65.98,11200000.0
2009-12-29 18:33:00,65.975,65.984,65.969,65.98,11200000.0
2009-12-29 18:34:00,65.987,66.002,65.987,65.995,9600000.0
2009-12-29 18:35:00,65.994,65.994,65.975,65.98,12800000.0
2009-12-29 18:36:00,65.936,65.94,65.924,65.928,12800000.0
2009-12-29 18:37:00,65.979,65.993,65.979,65.993,17600000.0
2009-12-29 18:38:00,65.987,65.987,65.972,65.972,11200000.0
2009-12-29 18:39:00,65.984,66.001,65.984,65.99,16000000.0
2009-12-29 18:40:00,65.998,65.999,65.976,65.976,12800000.0
2009-12-29 18:41:00,65.972,65.994,65.972,65.994,14400000.0
2009-12-29 18:42:00,66.006,66.007,65.998,65.998,8000000.0
2009-12-29 18:43:00,65.99,65.992,65.982,65.982,12800000.0
2009-12-29 18:44:00,65.99,65.993,65.983,65.986,11600000.0
2009-12-29 18:45:00,65.982,65.982,65.971,65.974,11200000.0
2009-12-29 18:46:00,65.977,65.987,65.977,65.987,9600000.0
2009-12-29 18:47:00,65.997,65.997,65.977,65.977,12800000.0
2009-12-29 18:48:00,65.994,65.996,65.982,65.996,12800000.0
2009-12-29 18:49:00,66.0,66.021,66.0,66.021,12800000.0
2009-12-29 18:50:00,66.024,66.035,66.021,66.031,9600000.0
2009-12-29 18:51:00,66.03,66.03,66.018,66.03,12800000.0
2009-12-29 18:52:00,66.05,66.079,66.05,66.079,9600000.0
2009-12-29 18:53:00,66.063,66.063,66.049,66.053,12800000.0
2009-12-29 18:54:00,66.053,66.061,66.048,66.048,11200000.0
2009-12-29 18:55:00,66.05,66.05,66.036,66.036,11200000.0
2009-12-29 18:56:00,66.041,66.052,66.025,66.051,16000000.0
2009-12-29 18:57:00,66.064,66.065,66.056,66.056,9600000.0
2009-12-29 18:58:00,66.062,66.083,66.061,66.083,10600000.0
2009-12-29 18:59:00,66.105,66.14,66.105,66.14,8000000.0
2009-12-29 19:00:00,66.142,66.142,66.132,66.132,8000000.0
2009-12-29 19:01:00,66.117,66.118,66.084,66.084,12800000.0
2009-12-29 19:02:00,66.096,66.106,66.096,66.103,11200000.0
2009-12-29 19:03:00,66.121,66.121,66.105,66.106,12800000.0
2009-12-29 19:04:00,66.099,66.105,66.093,66.093,9600000.0
2009-12-29 19:05:00,66.103,66.114,66.101,66.101,14400000.0
2009-12-29 19:06:00,66.075,66.082,66.065,66.066,16000000.0
2009-12-29 19:07:00,66.104,66.113,66.103,66.113,9600000.0
2009-12-29 19:08:00,66.107,66.109,66.098,66.102,9600000.0
2009-12-29 19:09:00,66.104,66.11,66.099,66.104,12800000.0
2009-12-29 19:10:00,66.11,66.138,66.11,66.138,18000000.0
2009-12-29 19:11:00,66.12,66.127,66.109,66.127,9600000.0
2009-12-29 19:12:00,66.11,66.116,66.106,66.112,11200000.0
2009-12-29 19:13:00,66.133,66.14,66.128,66.128,11200000.0
2009-12-29 19:14:00,66.136,66.136,66.101,66.101,9600000.0
2009-12-29 19:15:00,66.112,66.129,66.112,66.129,12800000.0
2009-12-29 19:16:00,66.126,66.139,66.125,66.139,12800000.0
2009-12-29 19:17:00,66.108,66.111,66.104,66.111,13200000.0
2009-12-29 19:18:00,66.131,66.131,66.116,66.116,17600000.0
2009-12-29 19:19:00,66.107,66.111,66.099,66.099,9600000.0
2009-12-29 19:20:00,66.094,66.094,66.079,66.081,14400000.0
2009-12-29 19:21:00,66.098,66.102,66.09,66.1,16000000.0
2009-12-29 19:22:00,66.095,66.104,66.093,66.104,9600000.0
2009-12-29 19:23:00,66.095,66.098,66.087,66.098,9600000.0
2009-12-29 19:24:00,66.099,66.113,66.099,66.113,9600000.0
2009-12-29 19:25:00,66.119,66.119,66.108,66.108,9600000.0
2009-12-29 19:26:00,66.106,66.118,66.106,66.109,11200000.0
2009-12-29 19:27:00,66.094,66.099,66.084,66.084,11200000.0
2009-12-29 19:28:00,66.094,66.104,66.089,66.089,12800000.0
2009-12-29 19:29:00,66.1,66.105,66.097,66.103,16000000.0
2009-12-29 19:30:00,66.106,66.109,66.097,66.097,8000000.0
2009-12-29 19:31:00,66.094,66.099,66.088,66.094,9600000.0
2009-12-29 19:32:00,66.089,66.089,66.062,66.075,8000000.0
2009-12-29 19:33:00,66.091,66.091,66.083,66.083,12800000.0
2009-12-29 19:34:00,66.075,66.077,66.075,66.076,9600000.0
2009-12-29 19:35:00,66.052,66.052,66.041,66.041,8000000.0
2009-12-29 19:36:00,66.073,66.089,66.073,66.089,11200000.0
2009-12-29 19:37:00,66.089,66.091,66.084,66.084,11200000.0
2009-12-29 19:38:00,66.07,66.09,66.07,66.09,9600000.0
2009-12-29 19:39:00,66.066,66.066,66.055,66.062,11200000.0
2009-12-29 19:40:00,66.083,66.085,66.07,66.07,9600000.0
2009-12-29 19:41:00,66.063,66.063,66.053,66.056,12800000.0
2009-12-29 19:42:00,66.03,66.03,66.018,66.029,13600000.0
2009-12-29 19:43:00,66.053,66.056,66.052,66.055,11200000.0
2009-12-29 19:44:00,66.056,66.069,66.048,66.069,8000000.0
2009-12-29 19:45:00,66.075,66.086,66.075,66.086,9600000.0
2009-12-29 19:46:00,66.086,66.086,66.077,66.077,6400000.0
2009-12-29 19:47:00,66.074,66.083,66.066,66.07,16000000.0
2009-12-29 19:48:00,66.055,66.055,66.039,66.039,11200000.0
2009-12-29 19:49:00,66.076,66.084,66.065,66.084,12800000.0
2009-12-29 19:50:00,66.061,66.061,66.039,66.058,12800000.0
2009-12-29 19:51:00,66.048,66.055,66.031,66.041,12800000.0
2009-12-29 19:52:00,66.086,66.086,66.07,66.071,8000000.0
2009-12-29 19:53:00,66.061,66.087,66.061,66.082,9600000.0
2009-12-29 19:54:00,66.058,66.07,66.055,66.055,14400000.0
2009-12-29 19:55:00,66.064,66.071,66.048,66.065,11200000.0
2009-12-29 19:56:00,66.087,66.094,66.08,66.094,11200000.0
2009-12-29 19:57:00,66.101,66.109,66.096,66.109,8000000.0
2009-12-29 19:58:00,66.122,66.134,66.122,66.132,8000000.0
2009-12-29 19:59:00,66.136,66.139,66.122,66.139,8000000.0
2009-12-29 20:00:00,66.132,66.136,66.113,66.136,12800000.0
2009-12-29 20:01:00,66.134,66.134,66.122,66.122,11200000.0
2009-12-29 20:02:00,66.124,66.124,66.1,66.1,9600000.0
2009-12-29 20:03:00,66.105,66.123,66.105,66.123,8000000.0
2009-12-29 20:04:00,66.121,66.127,66.11,66.126,8400000.0
2009-12-29 20:05:00,66.126,66.136,66.126,66.136,12800000.0
2009-12-29 20:06:00,66.143,66.178,66.142,66.178,11200000.0
2009-12-29 20:07:00,66.169,66.194,66.169,66.194,8000000.0
2009-12-29 20:08:00,66.213,66.213,66.202,66.206,12800000.0
2009-12-29 20:09:00,66.189,66.189,66.173,66.188,8000000.0
2009-12-29 20:10:00,66.192,66.202,66.192,66.202,18000000.0
2009-12-29 20:11:00,66.196,66.204,66.196,66.204,4800000.0
2009-12-29 20:12:00,66.21,66.22,66.21,66.212,14400000.0
2009-12-29 20:13:00,66.209,66.219,66.209,66.214,17600000.0
2009-12-29 20:14:00,66.201,66.201,66.193,66.197,12800000.0
2009-12-29 20:15:00,66.212,66.212,66.201,66.201,11200000.0
2009-12-29 20:16:00,66.203,66.207,66.2,66.207,9600000.0
2009-12-29 20:17:00,66.209,66.209,66.198,66.201,12800000.0
2009-12-29 20:18:00,66.193,66.206,66.193,66.201,12800000.0
2009-12-29 20:19:00,66.204,66.21,66.202,66.21,9600000.0
2009-12-29 20:20:00,66.212,66.214,66.193,66.193,11200000.0
2009-12-29 20:21:00,66.21,66.217,66.203,66.206,11200000.0
2009-12-29 20:22:00,66.18,66.184,66.177,66.184,8000000.0
2009-12-29 20:23:00,66.192,66.196,66.19,66.19,9600000.0
2009-12-29 20:24:00,66.19,66.2,66.19,66.193,8000000.0
2009-12-29 20:25:00,66.192,66.192,66.182,66.185,12800000.0
2009-12-29 20:26:00,66.197,66.213,66.197,66.213,9600000.0
2009-12-29 20:27:00,66.201,66.214,66.201,66.211,12800000.0
2009-12-29 20:28:00,66.199,66.213,66.199,66.212,17600000.0
2009-12-29 20:29:00,66.21,66.218,66.202,66.212,12800000.0
2009-12-29 20:30:00,66.2,66.209,66.194,66.194,14400000.0
2009-12-29 20:31:00,66.177,66.188,66.175,66.188,12800000.0
2009-12-29 20:32:00,66.184,66.189,66.172,66.172,8000000.0
2009-12-29 20:33:00,66.164,66.164,66.151,66.156,8000000.0
2009-12-29 20:34:00,66.142,66.161,66.141,66.161,9600000.0
2009-12-29 20:35:00,66.15,66.165,66.137,66.137,9600000.0
2009-12-29 20:36:00,66.17,66.178,66.17,66.177,11200000.0
2009-12-29 20:37:00,66.176,66.182,66.172,66.182,11200000.0
2009-12-29 20:38:00,66.157,66.158,66.15,66.15,12800000.0
2009-12-29 20:39:00,66.152,66.172,66.152,66.169,9600000.0
2009-12-29 20:40:00,66.173,66.174,66.166,66.174,12800000.0
2009-12-29 20:41:00,66.162,66.173,66.161,66.173,8000000.0
2009-12-29 20:42:00,66.173,66.176,66.168,66.172,12800000.0
2009-12-29 20:43:00,66.167,66.167,66.159,66.164,12800000.0
2009-12-29 20:44:00,66.168,66.168,66.155,66.155,11200000.0
2009-12-29 20:45:00,66.151,66.156,66.146,66.146,9600000.0
2009-12-29 20:46:00,66.148,66.148,66.136,66.142,9600000.0
2009-12-29 20:47:00,66.146,66.151,66.134,66.143,11200000.0
2009-12-29 20:48:00,66.15,66.151,66.144,66.145,12800000.0
2009-12-29 20:49:00,66.132,66.138,66.118,66.138,11200000.0
2009-12-29 20:50:00,66.148,66.153,66.145,66.145,12800000.0
2009-12-29 20:51:00,66.144,66.144,66.128,66.13,11200000.0
2009-12-29 20:52:00,66.128,66.128,66.122,66.122,11200000.0
2009-12-29 20:53:00,66.116,66.121,66.11,66.11,12800000.0
2009-12-29 20:54:00,66.108,66.122,66.108,66.122,8000000.0
2009-12-29 20:55:00,66.114,66.114,66.089,66.089,11200000.0
2009-12-29 20:56:00,66.079,66.079,66.066,66.069,11200000.0
2009-12-29 20:57:00,66.058,66.073,66.058,66.066,11600000.0
2009-12-29 20:58:00,66.085,66.085,66.08,66.084,8000000.0
2009-12-29 20:59:00,66.069,66.082,65.987,66.082,14400000.0
2009-12-29 21:00:00,66.099,66.099,66.077,66.077,12800000.0
2009-12-29 21:01:00,66.07,66.084,66.07,66.078,17600000.0
2009-12-29 21:02:00,66.078,66.091,66.078,66.088,10000000.0
2009-12-29 21:03:00,66.097,66.103,66.095,66.1,12800000.0
2009-12-29 21:04:00,66.101,66.103,66.091,66.095,11200000.0
2009-12-29 21:05:00,66.097,66.097,66.088,66.096,8000000.0
2009-12-29 21:06:00,66.091,66.107,66.091,66.107,8000000.0
2009-12-29 21:07:00,66.109,66.109,66.099,66.106,12800000.0
2009-12-29 21:08:00,66.108,66.114,66.095,66.108,11200000.0
2009-12-29 21:09:00,66.103,66.106,66.1,66.106,12200000.0
2009-12-29 21:10:00,66.119,66.142,66.119,66.142,12800000.0
2009-12-29 21:11:00,66.149,66.149,66.126,66.132,12800000.0
2009-12-29 21:12:00,66.129,66.129,66.113,66.117,12800000.0
2009-12-29 21:13:00,66.109,66.113,66.102,66.102,11200000.0
2009-12-29 21:14:00,66.089,66.105,66.089,66.1,12800000.0
2009-12-29 21:15:00,66.112,66.121,66.1,66.106,17600000.0
2009-12-29 21:16:00,66.116,66.116,66.109,66.111,8000000.0
2009-12-29 21:17:00,66.119,66.131,66.119,66.122,13200000.0
2009-12-29 21:18:00,66.132,66.132,66.119,66.123,9600000.0
2009-12-29 21:19:00,66.139,66.139,66.12,66.12,12200000.0
2009-12-29 21:20:00,66.12,66.128,66.118,66.118,9600000.0
2009-12-29 21:21:00,66.128,66.139,66.128,66.13,11200000.0
2009-12-29 21:22:00,66.144,66.151,66.14,66.14,12800000.0
2009-12-29 21:23:00,66.141,66.143,66.133,66.143,17600000.0
2009-12-29 21:24:00,66.139,66.145,66.136,66.145,9600000.0
2009-12-29 21:25:00,66.14,66.14,66.102,66.102,11200000.0
2009-12-29 21:26:00,66.118,66.119,66.106,66.116,17600000.0
2009-12-29 21:27:00,66.104,66.112,66.099,66.112,11200000.0
2009-12-29 21:28:00,66.099,66.11,66.089,66.098,12800000.0
2009-12-29 21:29:00,66.099,66.121,66.099,66.121,9600000.0
2009-12-29 21:30:00,66.138,66.148,66.131,66.148,12800000.0
2009-12-29 21:31:00,66.152,66.152,66.126,66.126,11200000.0
2009-12-29 21:32:00,66.118,66.118,66.109,66.115,11200000.0
2009-12-29 21:33:00,66.122,66.136,66.122,66.135,11200000.0
2009-12-29 21:34:00,66.134,66.142,66.134,66.134,9600000.0
2009-12-29 21:35:00,66.144,66.145,66.14,66.14,11200000.0
2009-12-29 21:36:00,66.115,66.145,66.115,66.142,17600000.0
2009-12-29 21:37:00,66.135,66.136,66.127,66.136,9600000.0
2009-12-29 21:38:00,66.11,66.11,66.102,66.103,8000000.0
2009-12-29 21:39:00,66.093,66.093,66.085,66.092,9600000.0
2009-12-29 21:40:00,66.087,66.097,66.087,66.096,12800000.0
2009-12-29 21:41:00,66.093,66.102,66.093,66.098,14400000.0
2009-12-29 21:42:00,66.097,66.097,66.083,66.09,9600000.0
2009-12-29 21:43:00,66.093,66.093,66.079,66.082,9600000.0
2009-12-29 21:44:00,66.044,66.072,66.042,66.042,9600000.0
2009-12-29 21:45:00,66.098,66.098,66.079,66.079,14400000.0
2009-12-29 21:46:00,66.085,66.091,66.085,66.087,8000000.0
2009-12-29 21:47:00,66.086,66.086,66.068,66.079,12800000.0
2009-12-29 21:48:00,66.084,66.094,66.081,66.094,10000000.0
2009-12-29 21:49:00,66.089,66.089,66.079,66.079,8000000.0
2009-12-29 21:50:00,66.087,66.092,66.084,66.092,11200000.0
2009-12-29 21:51:00,66.114,66.138,66.025,66.025,9600000.0
2009-12-29 21:52:00,66.09,66.09,66.078,66.088,12800000.0
2009-12-29 21:53:00,66.092,66.097,66.09,66.091,17600000.0
2009-12-29 21:54:00,66.086,66.091,66.081,66.082,9600000.0
2009-12-29 21:55:00,66.081,66.083,66.077,66.079,11200000.0
2009-12-29 21:56:00,66.077,66.086,66.077,66.086,12800000.0
2009-12-29 21:57:00,66.071,66.071,66.053,66.067,9600000.0
2009-12-29 21:58:00,66.074,66.074,66.039,66.039,16000000.0
2009-12-29 21:59:00,66.033,66.049,66.033,66.046,10000000.0
2009-12-29 22:00:00,66.051,66.06,66.042,66.06,12800000.0
2009-12-29 22:01:00,66.067,66.077,66.067,66.077,12800000.0
2009-12-29 22:02:00,66.082,66.086,66.076,66.086,9600000.0
2009-12-29 22:03:00,66.084,66.097,66.076,66.097,11600000.0
2009-12-29 22:04:00,65.997,66.079,65.997,66.079,11200000.0
2009-12-29 22:05:00,66.094,66.094,66.076,66.083,17600000.0
2009-12-29 22:06:00,66.093,66.1,66.091,66.095,17600000.0
2009-12-29 22:07:00,66.109,66.121,66.109,66.119,8800000.0
2009-12-29 22:08:00,66.071,66.097,66.071,66.097,11200000.0
2009-12-29 22:09:00,66.1,66.112,66.1,66.106,11200000.0
2009-12-29 22:10:00,66.103,66.103,66.092,66.092,17600000.0
2009-12-29 22:11:00,66.096,66.096,66.087,66.087,9600000.0
2009-12-29 22:12:00,66.089,66.097,66.081,66.09,11200000.0
2009-12-29 22:13:00,66.093,66.093,66.089,66.09,8000000.0
2009-12-29 22:14:00,66.094,66.101,66.094,66.096,16000000.0
2009-12-29 22:15:00,66.092,66.104,66.092,66.097,12800000.0
2009-12-29 22:16:00,66.1,66.108,66.097,66.108,12800000.0
2009-12-29 22:17:00,66.108,66.118,66.103,66.103,9600000.0
2009-12-29 22:18:00,66.09,66.117,66.09,66.117,8000000.0
2009-12-29 22:19:00,66.118,66.124,66.116,66.124,14400000.0
2009-12-29 22:20:00,66.124,66.124,66.113,66.116,11200000.0
2009-12-29 22:21:00,66.12,66.12,66.094,66.102,12800000.0
2009-12-29 22:22:00,66.117,66.122,66.112,66.112,11200000.0
2009-12-29 22:23:00,66.105,66.113,66.099,66.11,12800000.0
2009-12-29 22:24:00,66.096,66.109,66.096,66.106,12800000.0
2009-12-29 22:25:00,66.11,66.115,66.104,66.115,17600000.0
2009-12-29 22:26:00,66.117,66.122,66.114,66.122,11200000.0
2009-12-29 22:27:00,66.127,66.128,66.116,66.125,8000000.0
2009-12-29 22:28:00,66.125,66.125,66.1,66.1,8000000.0
2009-12-29 22:29:00,66.104,66.107,66.096,66.103,9600000.0
2009-12-29 22:30:00,66.104,66.104,66.096,66.096,12800000.0
2009-12-29 22:31:00,66.104,66.108,66.102,66.108,9600000.0
2009-12-29 22:32:00,66.085,66.106,66.085,66.106,12800000.0
2009-12-29 22:33:00,66.113,66.129,66.113,66.125,12800000.0
2009-12-29 22:34:00,66.117,66.124,66.113,66.124,9600000.0
2009-12-29 22:35:00,66.12,66.12,66.109,66.109,11200000.0
2009-12-29 22:36:00,66.101,66.109,66.1,66.106,12800000.0
2009-12-29 22:37:00,66.103,66.103,66.088,66.091,16000000.0
2009-12-29 22:38:00,66.095,66.097,66.094,66.095,8000000.0
2009-12-29 22:39:00,66.091,66.102,66.091,66.102,11200000.0
2009-12-29 22:40:00,66.112,66.121,66.112,66.114,9600000.0
2009-12-29 22:41:00,66.111,66.115,66.098,66.1,12800000.0
2009-12-29 22:42:00,66.077,66.086,66.077,66.084,11200000.0
2009-12-29 22:43:00,66.092,66.099,66.092,66.092,8000000.0
2009-12-29 22:44:00,66.086,66.086,66.061,66.061,8000000.0
2009-12-29 22:45:00,66.062,66.074,66.053,66.061,12800000.0
2009-12-29 22:46:00,66.08,66.08,66.065,66.077,12800000.0
2009-12-29 22:47:00,66.055,66.074,66.052,66.068,12800000.0
2009-12-29 22:48:00,66.073,66.098,66.072,66.083,12800000.0
2009-12-29 22:49:00,66.105,66.106,66.096,66.097,11200000.0
2009-12-29 22:50:00,66.086,66.086,66.08,66.08,11200000.0
2009-12-29 22:51:00,66.069,66.069,66.058,66.059,12800000.0
2009-12-29 22:52:00,66.061,66.069,66.054,66.054,9600000.0
2009-12-29 22:53:00,66.075,66.075,66.066,66.071,11200000.0
2009-12-29 22:54:00,66.063,66.065,66.054,66.058,11200000.0
2009-12-29 22:55:00,66.061,66.069,66.061,66.062,12800000.0
2009-12-29 22:56:00,66.07,66.075,66.06,66.075,12800000.0
2009-12-29 22:57:00,66.049,66.066,66.044,66.044,11200000.0
2009-12-29 22:58:00,66.024,66.03,66.015,66.03,14400000.0
2009-12-29 22:59:00,66.044,66.066,66.044,66.059,11200000.0
2009-12-29 23:00:00,66.048,66.056,66.048,66.052,12800000.0
2009-12-29 23:01:00,66.051,66.056,66.049,66.051,11200000.0
2009-12-29 23:02:00,66.058,66.073,66.058,66.073,12800000.0
2009-12-29 23:03:00,66.088,66.102,66.083,66.102,17600000.0
2009-12-29 23:04:00,66.113,66.113,66.101,66.101,11200000.0
2009-12-29 23:05:00,66.086,66.086,66.055,66.062,11200000.0
2009-12-29 23:06:00,66.048,66.061,66.048,66.05,17600000.0
2009-12-29 23:07:00,66.056,66.068,66.054,66.054,12800000.0
2009-12-29 23:08:00,66.059,66.066,66.059,66.066,9600000.0
2009-12-29 23:09:00,66.064,66.071,66.063,66.071,11200000.0
2009-12-29 23:10:00,66.077,66.08,66.077,66.077,8000000.0
2009-12-29 23:11:00,66.063,66.076,66.052,66.073,11200000.0
2009-12-29 23:12:00,66.04,66.072,66.04,66.072,8000000.0
2009-12-29 23:13:00,66.08,66.08,66.073,66.073,8000000.0
2009-12-29 23:14:00,66.062,66.062,66.057,66.058,8000000.0
2009-12-29 23:15:00,66.052,66.061,66.052,66.061,12800000.0
2009-12-29 23:16:00,66.064,66.064,66.056,66.059,12800000.0
2009-12-29 23:17:00,66.045,66.048,66.043,66.045,9600000.0
2009-12-29 23:18:00,66.047,66.055,66.047,66.055,8000000.0
2009-12-29 23:19:00,66.043,66.047,66.022,66.022,12800000.0
2009-12-29 23:20:00,66.049,66.05,66.031,66.036,12800000.0
2009-12-29 23:21:00,66.036,66.045,66.033,66.033,12800000.0
2009-12-29 23:22:00,66.024,66.043,66.024,66.043,12800000.0
2009-12-29 23:23:00,66.04,66.04,65.993,65.993,11200000.0
2009-12-29 23:24:00,65.995,65.997,65.988,65.996,12800000.0
2009-12-29 23:25:00,65.997,66.009,65.914,66.0,11200000.0
2009-12-29 23:26:00,66.006,66.016,66.006,66.016,8000000.0
2009-12-29 23:27:00,66.028,66.043,66.023,66.043,16000000.0
2009-12-29 23:28:00,66.038,66.038,66.022,66.03,13200000.0
2009-12-29 23:29:00,66.039,66.051,66.034,66.045,11200000.0
2009-12-29 23:30:00,66.046,66.053,66.046,66.046,12800000.0
2009-12-29 23:31:00,66.039,66.041,66.035,66.036,11200000.0
2009-12-29 23:32:00,66.03,66.03,65.999,66.025,17600000.0
2009-12-29 23:33:00,66.02,66.021,66.017,66.021,12800000.0
2009-12-29 23:34:00,66.025,66.034,66.025,66.025,8000000.0
2009-12-29 23:35:00,66.033,66.041,66.033,66.041,9600000.0
2009-12-29 23:36:00,66.002,66.035,66.002,66.035,12800000.0
2009-12-29 23:37:00,66.037,66.037,66.015,66.032,16000000.0
2009-12-29 23:38:00,66.045,66.045,66.04,66.042,11200000.0
2009-12-29 23:39:00,66.033,66.038,66.032,66.033,12800000.0
2009-12-29 23:40:00,66.015,66.029,66.004,66.029,12800000.0
2009-12-29 23:41:00,66.024,66.033,66.02,66.02,9600000.0
2009-12-29 23:42:00,66.01,66.018,66.007,66.018,8000000.0
2009-12-29 23:43:00,66.008,66.012,65.991,66.012,11200000.0
2009-12-29 23:44:00,66.022,66.022,66.013,66.015,12800000.0
2009-12-29 23:45:00,66.001,66.016,66.001,66.01,16000000.0
2009-12-29 23:46:00,65.99,66.013,65.99,65.996,11200000.0
2009-12-29 23:47:00,66.009,66.01,66.003,66.003,12800000.0
2009-12-29 23:48:00,66.0,66.0,65.972,65.972,8000000.0
2009-12-29 23:49:00,65.987,65.995,65.977,65.995,17600000.0
2009-12-29 23:50:00,65.985,65.985,65.974,65.982,11200000.0
2009-12-29 23:51:00,65.984,65.984,65.977,65.977,9600000.0
2009-12-29 23:52:00,65.966,65.977,65.966,65.977,9600000.0
2009-12-29 23:53:00,65.947,65.96,65.947,65.96,8000000.0
2009-12-29 23:54:00,65.977,65.987,65.971,65.987,11200000.0
2009-12-29 23:55:00,65.978,65.978,65.962,65.962,12800000.0
2009-12-29 23:56:00,65.967,65.972,65.967,65.972,6400000.0
2009-12-29 23:57:00,65.973,65.973,65.959,65.967,12800000.0
2009-12-29 23:58:00,65.961,65.961,65.949,65.949,9600000.0
2009-12-29 23:59:00,65.949,65.949,65.924,65.924,9600000.0
2009-12-30 00:00:00,65.888,65.888,65.846,65.887,12800000.0
2009-12-30 00:01:00,65.91,65.927,65.91,65.926,11200000.0
2009-12-30 00:02:00,65.944,65.957,65.94,65.957,12800000.0
2009-12-30 00:03:00,65.94,65.955,65.927,65.955,11200000.0
2009-12-30 00:04:00,65.937,65.94,65.93,65.93,8000000.0
2009-12-30 00:05:00,65.945,65.961,65.926,65.928,12800000.0
2009-12-30 00:06:00,65.932,65.933,65.92,65.926,11200000.0
2009-12-30 00:07:00,65.922,65.929,65.917,65.927,16000000.0
2009-12-30 00:08:00,65.919,65.919,65.907,65.907,12800000.0
2009-12-30 00:09:00,65.917,65.917,65.902,65.912,12800000.0
2009-12-30 00:10:00,65.913,65.913,65.901,65.911,12800000.0
2009-12-30 00:11:00,65.937,65.944,65.911,65.911,11200000.0
2009-12-30 00:12:00,65.935,65.942,65.928,65.939,11200000.0
2009-12-30 00:13:00,65.915,65.932,65.915,65.929,12800000.0
2009-12-30 00:14:00,65.932,65.937,65.926,65.931,11200000.0
2009-12-30 00:15:00,65.933,65.933,65.916,65.916,11200000.0
2009-12-30 00:16:00,65.911,65.931,65.902,65.909,17600000.0
2009-12-30 00:17:00,65.91,65.91,65.905,65.907,12800000.0
2009-12-30 00:18:00,65.902,65.928,65.902,65.928,11200000.0
2009-12-30 00:19:00,65.931,65.942,65.931,65.942,9600000.0
2009-12-30 00:20:00,65.904,65.933,65.904,65.933,8000000.0
2009-12-30 00:21:00,65.924,65.936,65.924,65.936,9600000.0
2009-12-30 00:22:00,65.91,65.913,65.907,65.907,8000000.0
2009-12-30 00:23:00,65.922,65.94,65.914,65.914,12800000.0
2009-12-30 00:24:00,65.935,65.963,65.935,65.963,9600000.0
2009-12-30 00:25:00,65.944,65.95,65.936,65.942,11200000.0
2009-12-30 00:26:00,65.933,65.955,65.933,65.952,11200000.0
2009-12-30 00:27:00,65.945,65.958,65.945,65.954,12800000.0
2009-12-30 00:28:00,65.958,65.972,65.958,65.97,12800000.0
2009-12-30 00:29:00,65.975,65.98,65.975,65.98,8000000.0
2009-12-30 00:30:00,65.977,65.98,65.968,65.973,12800000.0
2009-12-30 00:31:00,65.966,65.978,65.966,65.978,9600000.0
2009-12-30 00:32:00,65.96,65.985,65.96,65.985,9600000.0
2009-12-30 00:33:00,65.99,65.99,65.975,65.99,11200000.0
2009-12-30 00:34:00,65.983,65.99,65.982,65.988,17600000.0
2009-12-30 00:35:00,65.99,65.99,65.982,65.983,11200000.0
2009-12-30 00:36:00,65.989,65.989,65.981,65.981,12800000.0
2009-12-30 00:37:00,65.983,65.988,65.982,65.988,9600000.0
2009-12-30 00:38:00,65.96,65.979,65.96,65.965,14400000.0
2009-12-30 00:39:00,65.981,65.985,65.979,65.985,9600000.0
2009-12-30 00:40:00,65.97,65.992,65.97,65.985,12800000.0
2009-12-30 00:41:00,65.975,65.99,65.975,65.99,11200000.0
2009-12-30 00:42:00,65.983,65.988,65.974,65.974,11200000.0
2009-12-30 00:43:00,65.997,65.999,65.994,65.999,8000000.0
2009-12-30 00:44:00,66.0,66.005,66.0,66.004,9600000.0
2009-12-30 00:45:00,65.998,66.002,65.948,65.948,9600000.0
2009-12-30 00:46:00,66.002,66.005,65.99,65.99,8000000.0
2009-12-30 00:47:00,65.997,65.997,65.978,65.978,11200000.0
2009-12-30 00:48:00,65.992,65.992,65.984,65.989,17600000.0
2009-12-30 00:49:00,65.958,65.958,65.929,65.94,9600000.0
2009-12-30 00:50:00,65.947,65.962,65.947,65.96,11200000.0
2009-12-30 00:51:00,65.962,65.967,65.956,65.964,11200000.0
2009-12-30 00:52:00,65.968,65.972,65.96,65.971,8000000.0
2009-12-30 00:53:00,65.971,65.973,65.949,65.949,16000000.0
2009-12-30 00:54:00,65.956,65.959,65.95,65.95,16000000.0
2009-12-30 00:55:00,65.956,65.961,65.952,65.958,11200000.0
2009-12-30 00:56:00,65.961,65.961,65.949,65.953,14400000.0
2009-12-30 00:57:00,65.959,65.969,65.945,65.969,17600000.0
2009-12-30 00:58:00,65.96,65.96,65.945,65.951,11200000.0
2009-12-30 00:59:00,65.96,65.96,65.953,65.955,12800000.0
2009-12-30 01:00:00,65.955,65.955,65.949,65.95,11200000.0
2009-12-30 01:01:00,65.898,65.966,65.898,65.956,11200000.0
2009-12-30 01:02:00,65.941,65.941,65.924,65.93,11200000.0
2009-12-30 01:03:00,65.916,65.927,65.91,65.91,11200000.0
2009-12-30 01:04:00,65.928,65.933,65.928,65.933,3200000.0
2009-12-30 01:05:00,65.935,65.948,65.927,65.927,12800000.0
2009-12-30 01:06:00,65.912,65.914,65.894,65.894,9600000.0
2009-12-30 01:07:00,65.889,65.898,65.885,65.897,11200000.0
2009-12-30 01:08:00,65.902,65.909,65.894,65.909,11200000.0
2009-12-30 01:09:00,65.902,65.921,65.9,65.916,12800000.0
2009-12-30 01:10:00,65.9,65.916,65.9,65.913,9600000.0
2009-12-30 01:11:00,65.818,65.907,65.818,65.902,11200000.0
2009-12-30 01:12:00,65.915,65.926,65.914,65.926,12800000.0
2009-12-30 01:13:00,65.927,65.927,65.913,65.915,11200000.0
2009-12-30 01:14:00,65.917,65.917,65.91,65.916,11200000.0
2009-12-30 01:15:00,65.906,65.917,65.905,65.917,11200000.0
2009-12-30 01:16:00,65.914,65.917,65.907,65.912,9600000.0
2009-12-30 01:17:00,65.907,65.907,65.893,65.898,8000000.0
2009-12-30 01:18:00,65.9,65.901,65.895,65.901,11200000.0
2009-12-30 01:19:00,65.881,65.881,65.879,65.879,3200000.0
2009-12-30 01:20:00,65.895,65.895,65.884,65.891,8000000.0
2009-12-30 01:21:00,65.884,65.899,65.875,65.896,17600000.0
2009-12-30 01:22:00,65.895,65.905,65.895,65.9,12800000.0
2009-12-30 01:23:00,65.886,65.886,65.858,65.858,12200000.0
2009-12-30 01:24:00,65.889,65.893,65.889,65.89,9600000.0
2009-12-30 01:25:00,65.895,65.905,65.891,65.901,9600000.0
2009-12-30 01:26:00,65.904,65.904,65.892,65.903,11200000.0
2009-12-30 01:27:00,65.898,65.904,65.896,65.896,11200000.0
2009-12-30 01:28:00,65.896,65.904,65.896,65.904,8000000.0
2009-12-30 01:29:00,65.904,65.904,65.869,65.869,12800000.0
2009-12-30 01:30:00,65.899,65.908,65.897,65.897,11200000.0
2009-12-30 01:31:00,65.901,65.901,65.895,65.901,12800000.0
2009-12-30 01:32:00,65.9,65.903,65.893,65.903,11200000.0
2009-12-30 01:33:00,65.89,65.904,65.875,65.875,12800000.0
2009-12-30 01:34:00,65.9,65.9,65.892,65.896,8000000.0
2009-12-30 01:35:00,65.894,65.898,65.887,65.892,11200000.0
2009-12-30 01:36:00,65.892,65.9,65.89,65.9,9600000.0
2009-12-30 01:37:00,65.895,65.901,65.891,65.896,14400000.0
2009-12-30 01:38:00,65.896,65.899,65.894,65.894,8000000.0
2009-12-30 01:39:00,65.896,65.899,65.808,65.899,12800000.0
2009-12-30 01:40:00,65.901,65.901,65.887,65.887,12800000.0
2009-12-30 01:41:00,65.886,65.886,65.875,65.875,12800000.0
2009-12-30 01:42:00,65.873,65.874,65.865,65.866,9600000.0
2009-12-30 01:43:00,65.872,65.877,65.869,65.869,9600000.0
2009-12-30 01:44:00,65.871,65.878,65.863,65.877,11200000.0
2009-12-30 01:45:00,65.88,65.885,65.878,65.878,8000000.0
2009-12-30 01:46:00,65.879,65.879,65.867,65.867,8000000.0
2009-12-30 01:47:00,65.873,65.877,65.867,65.877,7400000.0
2009-12-30 01:48:00,65.851,65.865,65.84,65.865,12800000.0
2009-12-30 01:49:00,65.875,65.884,65.875,65.88,9600000.0
2009-12-30 01:50:00,65.867,65.877,65.864,65.875,16000000.0
2009-12-30 01:51:00,65.886,65.896,65.877,65.884,8000000.0
2009-12-30 01:52:00,65.889,65.904,65.889,65.904,12800000.0
2009-12-30 01:53:00,65.905,65.907,65.896,65.897,14400000.0
2009-12-30 01:54:00,65.898,65.906,65.896,65.906,12800000.0
2009-12-30 01:55:00,65.9,65.909,65.899,65.909,8000000.0
2009-12-30 01:56:00,65.913,65.913,65.896,65.896,8000000.0
2009-12-30 01:57:00,65.889,65.889,65.878,65.882,11200000.0
2009-12-30 01:58:00,65.89,65.893,65.883,65.893,17600000.0
2009-12-30 01:59:00,65.882,65.882,65.875,65.881,9600000.0
2009-12-30 02:00:00,65.886,65.886,65.877,65.877,11200000.0
2009-12-30 02:01:00,65.879,65.89,65.879,65.89,11200000.0
2009-12-30 02:02:00,65.892,65.893,65.887,65.893,19200000.0
2009-12-30 02:03:00,65.896,65.906,65.896,65.906,12800000.0
2009-12-30 02:04:00,65.906,65.906,65.898,65.898,11200000.0
2009-12-30 02:05:00,65.903,65.907,65.898,65.905,12800000.0
2009-12-30 02:06:00,65.89,65.904,65.89,65.895,9600000.0
2009-12-30 02:07:00,65.907,65.907,65.899,65.902,20800000.0
2009-12-30 02:08:00,65.903,65.903,65.883,65.892,17600000.0
2009-12-30 02:09:00,65.881,65.881,65.861,65.861,14400000.0
2009-12-30 02:10:00,65.865,65.867,65.842,65.842,12800000.0
2009-12-30 02:11:00,65.861,65.861,65.819,65.823,9600000.0
2009-12-30 02:12:00,65.854,65.86,65.852,65.854,19200000.0
2009-12-30 02:13:00,65.854,65.858,65.852,65.858,9600000.0
2009-12-30 02:14:00,65.864,65.864,65.839,65.839,12800000.0
2009-12-30 02:15:00,65.829,65.841,65.829,65.84,8000000.0
2009-12-30 02:16:00,65.842,65.842,65.835,65.842,12800000.0
2009-12-30 02:17:00,65.84,65.84,65.827,65.83,12800000.0
2009-12-30 02:18:00,65.824,65.835,65.816,65.835,12800000.0
2009-12-30 02:19:00,65.823,65.835,65.82,65.825,25600000.0
2009-12-30 02:20:00,65.826,65.83,65.818,65.818,14400000.0
2009-12-30 02:21:00,65.798,65.8,65.787,65.787,9600000.0
2009-12-30 02:22:00,65.802,65.812,65.802,65.809,8000000.0
2009-12-30 02:23:00,65.813,65.821,65.806,65.821,17600000.0
2009-12-30 02:24:00,65.829,65.854,65.829,65.854,8000000.0
2009-12-30 02:25:00,65.852,65.855,65.848,65.855,24000000.0
2009-12-30 02:26:00,65.841,65.841,65.823,65.825,9600000.0
2009-12-30 02:27:00,65.823,65.825,65.819,65.825,12800000.0
2009-12-30 02:28:00,65.825,65.832,65.824,65.832,8000000.0
2009-12-30 02:29:00,65.816,65.835,65.816,65.829,11200000.0
2009-12-30 02:30:00,65.83,65.837,65.825,65.825,16400000.0
2009-12-30 02:31:00,65.822,65.822,65.811,65.811,8000000.0
2009-12-30 02:32:00,65.818,65.821,65.814,65.814,12800000.0
2009-12-30 02:33:00,65.814,65.814,65.803,65.803,14400000.0
2009-12-30 02:34:00,65.808,65.813,65.805,65.813,11200000.0
2009-12-30 02:35:00,65.785,65.785,65.762,65.781,9600000.0
2009-12-30 02:36:00,65.798,65.801,65.784,65.784,14400000.0
2009-12-30 02:37:00,65.792,65.797,65.78,65.78,9600000.0
2009-12-30 02:38:00,65.802,65.817,65.802,65.817,8000000.0
2009-12-30 02:39:00,65.821,65.821,65.816,65.816,19200000.0
2009-12-30 02:40:00,65.8,65.808,65.8,65.804,8000000.0
2009-12-30 02:41:00,65.789,65.804,65.789,65.795,12800000.0
2009-12-30 02:42:00,65.775,65.801,65.775,65.794,11200000.0
2009-12-30 02:43:00,65.795,65.799,65.793,65.799,25600000.0
2009-12-30 02:44:00,65.797,65.798,65.792,65.797,17600000.0
2009-12-30 02:45:00,65.798,65.798,65.792,65.797,9600000.0
2009-12-30 02:46:00,65.793,65.8,65.791,65.798,17600000.0
2009-12-30 02:47:00,65.791,65.791,65.79,65.79,3200000.0
2009-12-30 02:48:00,65.784,65.788,65.78,65.785,11200000.0
2009-12-30 02:49:00,65.79,65.796,65.783,65.796,12800000.0
2009-12-30 02:50:00,65.777,65.798,65.777,65.793,9600000.0
2009-12-30 02:51:00,65.808,65.814,65.799,65.814,16000000.0
2009-12-30 02:52:00,65.814,65.827,65.812,65.827,11200000.0
2009-12-30 02:53:00,65.83,65.83,65.826,65.829,8000000.0
2009-12-30 02:54:00,65.844,65.851,65.843,65.844,30400000.0
2009-12-30 02:55:00,65.85,65.858,65.845,65.848,12800000.0
2009-12-30 02:56:00,65.852,65.852,65.843,65.847,22400000.0
2009-12-30 02:57:00,65.85,65.85,65.842,65.842,11200000.0
2009-12-30 02:58:00,65.831,65.837,65.816,65.836,17600000.0
2009-12-30 02:59:00,65.842,65.851,65.838,65.85,16000000.0
2009-12-30 03:00:00,65.849,65.85,65.843,65.845,11200000.0
2009-12-30 03:01:00,65.846,65.847,65.837,65.844,12800000.0
2009-12-30 03:02:00,65.851,65.865,65.851,65.858,11200000.0
2009-12-30 03:03:00,65.864,65.864,65.852,65.852,8400000.0
2009-12-30 03:04:00,65.865,65.871,65.858,65.861,28800000.0
2009-12-30 03:05:00,65.868,65.868,65.861,65.868,11200000.0
2009-12-30 03:06:00,65.844,65.861,65.844,65.845,8000000.0
2009-12-30 03:07:00,65.855,65.864,65.855,65.858,8000000.0
2009-12-30 03:08:00,65.865,65.865,65.854,65.859,17600000.0
2009-12-30 03:09:00,65.859,65.859,65.845,65.845,22400000.0
2009-12-30 03:10:00,65.852,65.859,65.847,65.854,16000000.0
2009-12-30 03:11:00,65.856,65.861,65.848,65.848,11200000.0
2009-12-30 03:12:00,65.857,65.867,65.855,65.856,12200000.0
2009-12-30 03:13:00,65.854,65.859,65.852,65.855,9600000.0
2009-12-30 03:14:00,65.856,65.856,65.838,65.839,11200000.0
2009-12-30 03:15:00,65.841,65.851,65.827,65.85,8000000.0
2009-12-30 03:16:00,65.859,65.871,65.857,65.857,9600000.0
2009-12-30 03:17:00,65.863,65.863,65.842,65.842,9600000.0
2009-12-30 03:18:00,65.838,65.856,65.838,65.853,12800000.0
2009-12-30 03:19:00,65.85,65.853,65.84,65.849,11200000.0
2009-12-30 03:20:00,65.841,65.849,65.836,65.836,12800000.0
2009-12-30 03:21:00,65.846,65.854,65.761,65.854,12800000.0
2009-12-30 03:22:00,65.825,65.835,65.823,65.825,13200000.0
2009-12-30 03:23:00,65.814,65.846,65.814,65.846,14400000.0
2009-12-30 03:24:00,65.85,65.855,65.839,65.846,28800000.0
2009-12-30 03:25:00,65.842,65.87,65.834,65.87,19200000.0
2009-12-30 03:26:00,65.847,65.854,65.821,65.821,12800000.0
2009-12-30 03:27:00,65.809,65.817,65.804,65.809,12800000.0
2009-12-30 03:28:00,65.821,65.827,65.821,65.822,8000000.0
2009-12-30 03:29:00,65.81,65.82,65.794,65.795,11200000.0
2009-12-30 03:30:00,65.804,65.807,65.802,65.803,12800000.0
2009-12-30 03:31:00,65.812,65.82,65.812,65.812,32000000.0
2009-12-30 03:32:00,65.821,65.821,65.817,65.819,9600000.0
2009-12-30 03:33:00,65.821,65.837,65.806,65.806,11200000.0
2009-12-30 03:34:00,65.812,65.832,65.811,65.832,9600000.0
2009-12-30 03:35:00,65.837,65.837,65.817,65.822,14800000.0
2009-12-30 03:36:00,65.819,65.824,65.819,65.822,8000000.0
2009-12-30 03:37:00,65.827,65.845,65.827,65.832,17600000.0
2009-12-30 03:38:00,65.839,65.839,65.833,65.839,8000000.0
2009-12-30 03:39:00,65.833,65.835,65.83,65.834,18000000.0
2009-12-30 03:40:00,65.804,65.84,65.804,65.829,12800000.0
2009-12-30 03:41:00,65.828,65.837,65.828,65.835,12800000.0
2009-12-30 03:42:00,65.837,65.841,65.837,65.841,9600000.0
2009-12-30 03:43:00,65.849,65.849,65.838,65.84,14400000.0
2009-12-30 03:44:00,65.837,65.837,65.829,65.832,28800000.0
2009-12-30 03:45:00,65.841,65.847,65.84,65.846,24000000.0
2009-12-30 03:46:00,65.843,65.843,65.837,65.837,14400000.0
2009-12-30 03:47:00,65.832,65.839,65.832,65.837,12800000.0
2009-12-30 03:48:00,65.841,65.848,65.835,65.848,16000000.0
2009-12-30 03:49:00,65.86,65.86,65.827,65.827,33600000.0
2009-12-30 03:50:00,65.864,65.864,65.861,65.864,8000000.0
2009-12-30 03:51:00,65.846,65.87,65.846,65.848,11200000.0
2009-12-30 03:52:00,65.866,65.866,65.857,65.858,9600000.0
2009-12-30 03:53:00,65.851,65.858,65.828,65.83,11600000.0
2009-12-30 03:54:00,65.848,65.866,65.846,65.859,16000000.0
2009-12-30 03:55:00,65.878,65.886,65.867,65.867,9600000.0
2009-12-30 03:56:00,65.876,65.881,65.873,65.88,12800000.0
2009-12-30 03:57:00,65.87,65.879,65.831,65.859,11200000.0
2009-12-30 03:58:00,65.87,65.876,65.867,65.875,12800000.0
2009-12-30 03:59:00,65.874,65.875,65.863,65.868,17600000.0
2009-12-30 04:00:00,65.874,65.884,65.872,65.878,11200000.0
2009-12-30 04:01:00,65.867,65.874,65.856,65.856,8000000.0
2009-12-30 04:02:00,65.846,65.86,65.84,65.847,11200000.0
2009-12-30 04:03:00,65.847,65.857,65.843,65.846,12800000.0
2009-12-30 04:04:00,65.848,65.855,65.83,65.855,8000000.0
2009-12-30 04:05:00,65.854,65.854,65.825,65.846,14400000.0
2009-12-30 04:06:00,65.836,65.856,65.829,65.856,9600000.0
2009-12-30 04:07:00,65.866,65.883,65.861,65.883,12800000.0
2009-12-30 04:08:00,65.898,65.916,65.897,65.913,12800000.0
2009-12-30 04:09:00,65.905,65.912,65.903,65.904,9600000.0
2009-12-30 04:10:00,65.899,65.899,65.888,65.896,16400000.0
2009-12-30 04:11:00,65.899,65.899,65.885,65.885,8000000.0
2009-12-30 04:12:00,65.889,65.889,65.869,65.869,9600000.0
2009-12-30 04:13:00,65.867,65.882,65.866,65.873,11200000.0
2009-12-30 04:14:00,65.87,65.889,65.87,65.884,9600000.0
2009-12-30 04:15:00,65.885,65.887,65.855,65.855,11200000.0
2009-12-30 04:16:00,65.888,65.888,65.879,65.881,8000000.0
2009-12-30 04:17:00,65.878,65.885,65.878,65.885,9600000.0
2009-12-30 04:18:00,65.88,65.887,65.872,65.878,13200000.0
2009-12-30 04:19:00,65.869,65.881,65.861,65.881,35200000.0
2009-12-30 04:20:00,65.912,65.941,65.912,65.939,12800000.0
2009-12-30 04:21:00,65.962,65.962,65.944,65.948,14400000.0
2009-12-30 04:22:00,65.942,65.944,65.933,65.944,8000000.0
2009-12-30 04:23:00,65.942,65.947,65.936,65.943,12800000.0
2009-12-30 04:24:00,65.932,65.932,65.907,65.907,16000000.0
2009-12-30 04:25:00,65.903,65.904,65.894,65.895,12800000.0
2009-12-30 04:26:00,65.901,65.907,65.901,65.907,3200000.0
2009-12-30 04:27:00,65.914,65.916,65.903,65.903,11200000.0
2009-12-30 04:28:00,65.893,65.898,65.89,65.898,9600000.0
2009-12-30 04:29:00,65.903,65.903,65.89,65.899,14400000.0
2009-12-30 04:30:00,65.897,65.898,65.893,65.898,12800000.0
2009-12-30 04:31:00,65.899,65.91,65.887,65.909,14400000.0
2009-12-30 04:32:00,65.909,65.91,65.9,65.9,11200000.0
2009-12-30 04:33:00,65.901,65.905,65.894,65.894,12800000.0
2009-12-30 04:34:00,65.892,65.892,65.884,65.886,17600000.0
2009-12-30 04:35:00,65.892,65.892,65.887,65.887,8000000.0
2009-12-30 04:36:00,65.888,65.893,65.888,65.893,8000000.0
2009-12-30 04:37:00,65.9,65.91,65.9,65.91,8000000.0
2009-12-30 04:38:00,65.921,65.93,65.919,65.919,9600000.0
2009-12-30 04:39:00,65.918,65.921,65.913,65.913,9600000.0
2009-12-30 04:40:00,65.909,65.912,65.898,65.912,9600000.0
2009-12-30 04:41:00,65.921,65.922,65.91,65.91,8000000.0
2009-12-30 04:42:00,65.913,65.922,65.913,65.92,12800000.0
2009-12-30 04:43:00,65.925,65.925,65.913,65.918,11200000.0
2009-12-30 04:44:00,65.933,65.938,65.929,65.933,12800000.0
2009-12-30 04:45:00,65.93,65.931,65.927,65.931,11200000.0
2009-12-30 04:46:00,65.921,65.921,65.914,65.914,12800000.0
2009-12-30 04:47:00,65.916,65.926,65.916,65.923,20800000.0
2009-12-30 04:48:00,65.929,65.929,65.918,65.918,11200000.0
2009-12-30 04:49:00,65.919,65.919,65.909,65.911,12800000.0
2009-12-30 04:50:00,65.903,65.907,65.9,65.902,17600000.0
2009-12-30 04:51:00,65.896,65.91,65.888,65.91,16000000.0
2009-12-30 04:52:00,65.898,65.898,65.891,65.892,12800000.0
2009-12-30 04:53:00,65.893,65.898,65.893,65.898,12800000.0
2009-12-30 04:54:00,65.895,65.901,65.881,65.883,33600000.0
2009-12-30 04:55:00,65.89,65.903,65.883,65.903,14400000.0
2009-12-30 04:56:00,65.896,65.901,65.896,65.896,8000000.0
2009-12-30 04:57:00,65.89,65.899,65.879,65.879,8000000.0
2009-12-30 04:58:00,65.899,65.904,65.896,65.904,8000000.0
2009-12-30 04:59:00,65.897,65.903,65.897,65.901,7400000.0
2009-12-30 05:00:00,65.877,65.877,65.854,65.854,8000000.0
2009-12-30 05:01:00,65.851,65.86,65.851,65.853,9600000.0
2009-12-30 05:02:00,65.857,65.864,65.857,65.86,12800000.0
2009-12-30 05:03:00,65.877,65.877,65.865,65.871,9600000.0
2009-12-30 05:04:00,65.864,65.874,65.863,65.869,12800000.0
2009-12-30 05:05:00,65.866,65.872,65.84,65.84,9600000.0
2009-12-30 05:06:00,65.86,65.871,65.858,65.871,12800000.0
2009-12-30 05:07:00,65.877,65.877,65.851,65.851,11200000.0
2009-12-30 05:08:00,65.857,65.865,65.857,65.86,14400000.0
2009-12-30 05:09:00,65.852,65.854,65.848,65.848,9600000.0
2009-12-30 05:10:00,65.824,65.865,65.824,65.849,12800000.0
2009-12-30 05:11:00,65.862,65.903,65.862,65.903,17600000.0
2009-12-30 05:12:00,65.875,65.875,65.863,65.863,11200000.0
2009-12-30 05:13:00,65.863,65.868,65.848,65.868,12800000.0
2009-12-30 05:14:00,65.867,65.869,65.866,65.866,8000000.0
2009-12-30 05:15:00,65.863,65.875,65.862,65.875,8000000.0
2009-12-30 05:16:00,65.877,65.878,65.865,65.87,16000000.0
2009-12-30 05:17:00,65.88,65.881,65.87,65.881,12800000.0
2009-12-30 05:18:00,65.867,65.877,65.867,65.876,8000000.0
2009-12-30 05:19:00,65.869,65.878,65.868,65.871,16000000.0
2009-12-30 05:20:00,65.85,65.86,65.85,65.852,11200000.0
2009-12-30 05:21:00,65.847,65.847,65.835,65.838,18600000.0
2009-12-30 05:22:00,65.843,65.845,65.84,65.843,25600000.0
2009-12-30 05:23:00,65.842,65.851,65.842,65.851,43200000.0
2009-12-30 05:24:00,65.854,65.87,65.843,65.855,32000000.0
2009-12-30 05:25:00,65.846,65.846,65.831,65.845,25600000.0
2009-12-30 05:26:00,65.851,65.865,65.849,65.858,34000000.0
2009-12-30 05:27:00,65.875,65.889,65.875,65.884,9600000.0
2009-12-30 05:28:00,65.871,65.873,65.869,65.873,11200000.0
2009-12-30 05:29:00,65.876,65.881,65.874,65.881,8000000.0
2009-12-30 05:30:00,65.884,65.908,65.882,65.908,16000000.0
2009-12-30 05:31:00,65.911,65.92,65.909,65.911,11200000.0
2009-12-30 05:32:00,65.898,65.906,65.898,65.905,12800000.0
2009-12-30 05:33:00,65.907,65.907,65.901,65.906,8400000.0
2009-12-30 05:34:00,65.909,65.917,65.904,65.906,16000000.0
2009-12-30 05:35:00,65.899,65.908,65.899,65.908,11200000.0
2009-12-30 05:36:00,65.903,65.904,65.887,65.887,9600000.0
2009-12-30 05:37:00,65.87,65.884,65.863,65.863,11200000.0
2009-12-30 05:38:00,65.876,65.885,65.876,65.881,11200000.0
2009-12-30 05:39:00,65.877,65.877,65.86,65.866,12800000.0
2009-12-30 05:40:00,65.873,65.881,65.87,65.874,12800000.0
2009-12-30 05:41:00,65.867,65.867,65.848,65.856,11200000.0
2009-12-30 05:42:00,65.849,65.849,65.837,65.837,19200000.0
2009-12-30 05:43:00,65.847,65.849,65.822,65.822,9600000.0
2009-12-30 05:44:00,65.821,65.845,65.821,65.837,14400000.0
2009-12-30 05:45:00,65.841,65.857,65.841,65.857,11200000.0
2009-12-30 05:46:00,65.858,65.858,65.847,65.848,16000000.0
2009-12-30 05:47:00,65.844,65.846,65.834,65.838,12800000.0
2009-12-30 05:48:00,65.864,65.864,65.836,65.843,12800000.0
2009-12-30 05:49:00,65.854,65.856,65.851,65.854,22400000.0
2009-12-30 05:50:00,65.843,65.859,65.843,65.854,8000000.0
2009-12-30 05:51:00,65.86,65.891,65.86,65.891,17600000.0
2009-12-30 05:52:00,65.903,65.903,65.897,65.897,16000000.0
2009-12-30 05:53:00,65.894,65.896,65.886,65.891,12800000.0
2009-12-30 05:54:00,65.887,65.894,65.887,65.894,14400000.0
2009-12-30 05:55:00,65.898,65.901,65.897,65.897,8000000.0
2009-12-30 05:56:00,65.905,65.905,65.898,65.898,17600000.0
2009-12-30 05:57:00,65.899,65.899,65.892,65.898,8000000.0
2009-12-30 05:58:00,65.911,65.917,65.911,65.917,19200000.0
2009-12-30 05:59:00,65.917,65.92,65.913,65.913,11200000.0
2009-12-30 06:00:00,65.918,65.943,65.918,65.943,35600000.0
2009-12-30 06:01:00,65.935,65.939,65.93,65.933,28800000.0
2009-12-30 06:02:00,65.921,65.924,65.919,65.919,11200000.0
2009-12-30 06:03:00,65.913,65.913,65.896,65.905,16000000.0
2009-12-30 06:04:00,65.903,65.903,65.888,65.903,13200000.0
2009-12-30 06:05:00,65.906,65.915,65.906,65.915,8000000.0
2009-12-30 06:06:00,65.913,65.919,65.907,65.914,24000000.0
2009-12-30 06:07:00,65.912,65.914,65.908,65.909,21800000.0
2009-12-30 06:08:00,65.907,65.913,65.907,65.911,9600000.0
2009-12-30 06:09:00,65.905,65.917,65.905,65.917,11200000.0
2009-12-30 06:10:00,65.917,65.917,65.91,65.912,12800000.0
2009-12-30 06:11:00,65.917,65.917,65.904,65.908,35200000.0
2009-12-30 06:12:00,65.91,65.91,65.9,65.902,11200000.0
2009-12-30 06:13:00,65.901,65.901,65.867,65.867,8000000.0
2009-12-30 06:14:00,65.86,65.866,65.856,65.866,17600000.0
2009-12-30 06:15:00,65.874,65.874,65.865,65.866,16000000.0
2009-12-30 06:16:00,65.867,65.874,65.865,65.865,12800000.0
2009-12-30 06:17:00,65.873,65.873,65.867,65.869,8400000.0
2009-12-30 06:18:00,65.863,65.869,65.861,65.865,12800000.0
2009-12-30 06:19:00,65.867,65.877,65.867,65.875,8000000.0
2009-12-30 06:20:00,65.887,65.892,65.884,65.884,10600000.0
2009-12-30 06:21:00,65.884,65.904,65.884,65.904,8000000.0
2009-12-30 06:22:00,65.91,65.91,65.902,65.902,8000000.0
2009-12-30 06:23:00,65.897,65.907,65.869,65.869,11200000.0
2009-12-30 06:24:00,65.901,65.901,65.886,65.886,14400000.0
2009-12-30 06:25:00,65.878,65.878,65.874,65.876,12800000.0
2009-12-30 06:26:00,65.873,65.877,65.873,65.876,8000000.0
2009-12-30 06:27:00,65.876,65.888,65.876,65.887,12800000.0
2009-12-30 06:28:00,65.891,65.892,65.878,65.891,16000000.0
2009-12-30 06:29:00,65.888,65.895,65.887,65.887,8000000.0
2009-12-30 06:30:00,65.858,65.9,65.858,65.896,27200000.0
2009-12-30 06:31:00,65.897,65.918,65.883,65.883,30400000.0
2009-12-30 06:32:00,65.913,65.913,65.893,65.893,22400000.0
2009-12-30 06:33:00,65.875,65.879,65.869,65.872,24000000.0
2009-12-30 06:34:00,65.865,65.871,65.86,65.86,17600000.0
2009-12-30 06:35:00,65.86,65.86,65.846,65.846,11200000.0
2009-12-30 06:36:00,65.843,65.862,65.83,65.862,16000000.0
2009-12-30 06:37:00,65.858,65.875,65.847,65.87,17600000.0
2009-12-30 06:38:00,65.869,65.889,65.868,65.889,8000000.0
2009-12-30 06:39:00,65.893,65.893,65.886,65.886,9600000.0
2009-12-30 06:40:00,65.88,65.885,65.88,65.884,12800000.0
2009-12-30 06:41:00,65.883,65.888,65.881,65.882,22400000.0
2009-12-30 06:42:00,65.867,65.885,65.866,65.885,17600000.0
2009-12-30 06:43:00,65.887,65.888,65.881,65.882,19200000.0
2009-12-30 06:44:00,65.881,65.881,65.875,65.88,32000000.0
2009-12-30 06:45:00,65.88,65.88,65.873,65.873,25600000.0
2009-12-30 06:46:00,65.866,65.866,65.859,65.863,12800000.0
2009-12-30 06:47:00,65.871,65.878,65.871,65.873,9600000.0
2009-12-30 06:48:00,65.858,65.876,65.852,65.876,17600000.0
2009-12-30 06:49:00,65.871,65.872,65.863,65.867,12800000.0
2009-12-30 06:50:00,65.866,65.871,65.865,65.871,22400000.0
2009-12-30 06:51:00,65.871,65.88,65.864,65.87,12800000.0
2009-12-30 06:52:00,65.87,65.873,65.859,65.873,14400000.0
2009-12-30 06:53:00,65.866,65.871,65.865,65.87,11600000.0
2009-12-30 06:54:00,65.852,65.88,65.852,65.876,14400000.0
2009-12-30 06:55:00,65.866,65.879,65.866,65.875,8000000.0
2009-12-30 06:56:00,65.868,65.869,65.86,65.86,9600000.0
2009-12-30 06:57:00,65.858,65.858,65.846,65.848,10000000.0
2009-12-30 06:58:00,65.844,65.846,65.835,65.835,17600000.0
2009-12-30 06:59:00,65.835,65.835,65.824,65.828,17600000.0
2009-12-30 07:00:00,65.83,65.835,65.83,65.835,8000000.0
2009-12-30 07:01:00,65.825,65.843,65.825,65.833,16000000.0
2009-12-30 07:02:00,65.815,65.845,65.815,65.845,22400000.0
2009-12-30 07:03:00,65.828,65.828,65.822,65.825,12800000.0
2009-12-30 07:04:00,65.826,65.835,65.824,65.835,16000000.0
2009-12-30 07:05:00,65.835,65.836,65.831,65.832,11200000.0
2009-12-30 07:06:00,65.801,65.829,65.801,65.812,11200000.0
2009-12-30 07:07:00,65.824,65.835,65.819,65.819,12800000.0
2009-12-30 07:08:00,65.822,65.841,65.81,65.837,28800000.0
2009-12-30 07:09:00,65.838,65.838,65.83,65.83,16000000.0
2009-12-30 07:10:00,65.834,65.843,65.826,65.836,19200000.0
2009-12-30 07:11:00,65.838,65.838,65.805,65.805,17600000.0
2009-12-30 07:12:00,65.837,65.839,65.825,65.825,12800000.0
2009-12-30 07:13:00,65.828,65.838,65.828,65.836,9600000.0
2009-12-30 07:14:00,65.837,65.837,65.83,65.831,12800000.0
2009-12-30 07:15:00,65.83,65.836,65.83,65.836,8000000.0
2009-12-30 07:16:00,65.841,65.841,65.83,65.83,10600000.0
2009-12-30 07:17:00,65.824,65.835,65.82,65.826,11200000.0
2009-12-30 07:18:00,65.838,65.838,65.827,65.838,11200000.0
2009-12-30 07:19:00,65.827,65.832,65.812,65.812,8000000.0
2009-12-30 07:20:00,65.854,65.857,65.852,65.852,9600000.0
2009-12-30 07:21:00,65.857,65.857,65.849,65.852,9600000.0
2009-12-30 07:22:00,65.845,65.852,65.843,65.849,12800000.0
2009-12-30 07:23:00,65.857,65.857,65.841,65.854,16000000.0
2009-12-30 07:24:00,65.823,65.852,65.823,65.852,14400000.0
2009-12-30 07:25:00,65.856,65.866,65.856,65.866,8000000.0
2009-12-30 07:26:00,65.827,65.864,65.827,65.85,16000000.0
2009-12-30 07:27:00,65.845,65.85,65.84,65.848,9600000.0
2009-12-30 07:28:00,65.842,65.847,65.842,65.843,12800000.0
2009-12-30 07:29:00,65.839,65.849,65.839,65.839,27200000.0
2009-12-30 07:30:00,65.842,65.849,65.841,65.848,8000000.0
2009-12-30 07:31:00,65.853,65.853,65.839,65.85,17600000.0
2009-12-30 07:32:00,65.847,65.853,65.843,65.845,14400000.0
2009-12-30 07:33:00,65.842,65.848,65.84,65.844,16000000.0
2009-12-30 07:34:00,65.814,65.85,65.814,65.85,14400000.0
2009-12-30 07:35:00,65.835,65.846,65.835,65.842,13200000.0
2009-12-30 07:36:00,65.855,65.861,65.85,65.85,9600000.0
2009-12-30 07:37:00,65.857,65.857,65.851,65.851,9600000.0
2009-12-30 07:38:00,65.843,65.843,65.823,65.838,8000000.0
2009-12-30 07:39:00,65.827,65.846,65.823,65.846,19200000.0
2009-12-30 07:40:00,65.829,65.837,65.829,65.837,12800000.0
2009-12-30 07:41:00,65.838,65.838,65.831,65.834,32000000.0
2009-12-30 07:42:00,65.827,65.829,65.818,65.823,33600000.0
2009-12-30 07:43:00,65.824,65.827,65.816,65.818,28800000.0
2009-12-30 07:44:00,65.806,65.817,65.8,65.812,11200000.0
2009-12-30 07:45:00,65.823,65.83,65.816,65.817,12800000.0
2009-12-30 07:46:00,65.805,65.824,65.805,65.822,27200000.0
2009-12-30 07:47:00,65.82,65.825,65.816,65.823,25600000.0
2009-12-30 07:48:00,65.811,65.826,65.81,65.826,28800000.0
2009-12-30 07:49:00,65.82,65.827,65.82,65.821,19200000.0
2009-12-30 07:50:00,65.818,65.823,65.814,65.82,65600000.0
2009-12-30 07:51:00,65.815,65.821,65.796,65.806,38800000.0
2009-12-30 07:52:00,65.808,65.823,65.808,65.815,12200000.0
2009-12-30 07:53:00,65.816,65.82,65.813,65.82,16000000.0
2009-12-30 07:54:00,65.82,65.82,65.811,65.817,19200000.0
2009-12-30 07:55:00,65.822,65.832,65.818,65.822,30400000.0
2009-12-30 07:56:00,65.828,65.828,65.819,65.82,28800000.0
2009-12-30 07:57:00,65.819,65.825,65.813,65.82,17600000.0
2009-12-30 07:58:00,65.818,65.818,65.807,65.807,11200000.0
2009-12-30 07:59:00,65.804,65.806,65.796,65.805,17600000.0
2009-12-30 08:00:00,65.792,65.799,65.785,65.799,20800000.0
2009-12-30 08:01:00,65.802,65.802,65.777,65.777,11200000.0
2009-12-30 08:02:00,65.785,65.785,65.778,65.778,16000000.0
2009-12-30 08:03:00,65.772,65.772,65.758,65.758,11200000.0
2009-12-30 08:04:00,65.764,65.779,65.762,65.77,36800000.0
2009-12-30 08:05:00,65.765,65.766,65.755,65.761,11200000.0
2009-12-30 08:06:00,65.771,65.771,65.765,65.766,12800000.0
2009-12-30 08:07:00,65.764,65.782,65.764,65.782,12800000.0
2009-12-30 08:08:00,65.786,65.786,65.78,65.78,16000000.0
2009-12-30 08:09:00,65.776,65.776,65.766,65.766,19200000.0
2009-12-30 08:10:00,65.769,65.769,65.761,65.767,30400000.0
2009-12-30 08:11:00,65.767,65.769,65.761,65.769,22400000.0
2009-12-30 08:12:00,65.759,65.759,65.748,65.748,22400000.0
2009-12-30 08:13:00,65.753,65.753,65.741,65.743,14400000.0
2009-12-30 08:14:00,65.749,65.776,65.749,65.776,12800000.0
2009-12-30 08:15:00,65.778,65.778,65.771,65.773,40400000.0
2009-12-30 08:16:00,65.77,65.774,65.766,65.774,19200000.0
2009-12-30 08:17:00,65.77,65.77,65.76,65.76,11200000.0
2009-12-30 08:18:00,65.762,65.763,65.756,65.762,11200000.0
2009-12-30 08:19:00,65.762,65.771,65.762,65.767,22400000.0
2009-12-30 08:20:00,65.741,65.765,65.741,65.757,11200000.0
2009-12-30 08:21:00,65.773,65.792,65.773,65.792,22800000.0
2009-12-30 08:22:00,65.791,65.81,65.789,65.81,30400000.0
2009-12-30 08:23:00,65.821,65.829,65.821,65.825,24000000.0
2009-12-30 08:24:00,65.82,65.827,65.811,65.827,25600000.0
2009-12-30 08:25:00,65.813,65.828,65.796,65.811,52800000.0
2009-12-30 08:26:00,65.816,65.816,65.791,65.791,32000000.0
2009-12-30 08:27:00,65.771,65.778,65.765,65.765,40400000.0
2009-12-30 08:28:00,65.742,65.777,65.742,65.761,20800000.0
2009-12-30 08:29:00,65.771,65.783,65.768,65.778,48000000.0
2009-12-30 08:30:00,65.773,65.795,65.773,65.795,33600000.0
2009-12-30 08:31:00,65.801,65.801,65.788,65.793,36800000.0
2009-12-30 08:32:00,65.79,65.79,65.781,65.781,27200000.0
2009-12-30 08:33:00,65.786,65.791,65.786,65.791,41600000.0
2009-12-30 08:34:00,65.765,65.788,65.765,65.788,49000000.0
2009-12-30 08:35:00,65.792,65.809,65.792,65.809,48000000.0
2009-12-30 08:36:00,65.811,65.82,65.811,65.82,12800000.0
2009-12-30 08:37:00,65.811,65.812,65.802,65.81,14400000.0
2009-12-30 08:38:00,65.817,65.847,65.817,65.842,17600000.0
2009-12-30 08:39:00,65.848,65.86,65.848,65.86,9600000.0
2009-12-30 08:40:00,65.861,65.868,65.859,65.867,25600000.0
2009-12-30 08:41:00,65.879,65.885,65.879,65.88,32000000.0
2009-12-30 08:42:00,65.883,65.883,65.864,65.864,12800000.0
2009-12-30 08:43:00,65.875,65.883,65.871,65.877,35200000.0
2009-12-30 08:44:00,65.88,65.887,65.875,65.887,25600000.0
2009-12-30 08:45:00,65.887,65.895,65.885,65.892,36800000.0
2009-12-30 08:46:00,65.898,65.898,65.887,65.894,30400000.0
2009-12-30 08:47:00,65.892,65.893,65.888,65.888,24000000.0
2009-12-30 08:48:00,65.887,65.887,65.873,65.879,30800000.0
2009-12-30 08:49:00,65.878,65.879,65.86,65.864,20800000.0
2009-12-30 08:50:00,65.855,65.871,65.854,65.867,46800000.0
2009-12-30 08:51:00,65.872,65.887,65.868,65.882,22400000.0
2009-12-30 08:52:00,65.872,65.879,65.87,65.879,35200000.0
2009-12-30 08:53:00,65.872,65.878,65.866,65.877,56400000.0
2009-12-30 08:54:00,65.878,65.878,65.872,65.877,22400000.0
2009-12-30 08:55:00,65.881,65.882,65.873,65.876,40000000.0
2009-12-30 08:56:00,65.882,65.888,65.881,65.887,14400000.0
2009-12-30 08:57:00,65.888,65.894,65.886,65.886,43600000.0
2009-12-30 08:58:00,65.889,65.91,65.889,65.91,19200000.0
2009-12-30 08:59:00,65.915,65.923,65.913,65.923,9600000.0
2009-12-30 09:00:00,65.936,65.936,65.917,65.921,32000000.0
2009-12-30 09:01:00,65.917,65.917,65.91,65.913,32400000.0
2009-12-30 09:02:00,65.908,65.917,65.908,65.912,19200000.0
2009-12-30 09:03:00,65.923,65.929,65.918,65.928,16000000.0
2009-12-30 09:04:00,65.912,65.925,65.909,65.912,22400000.0
2009-12-30 09:05:00,65.924,65.937,65.924,65.937,19200000.0
2009-12-30 09:06:00,65.932,65.937,65.929,65.934,30400000.0
2009-12-30 09:07:00,65.918,65.918,65.896,65.896,19200000.0
2009-12-30 09:08:00,65.915,65.924,65.908,65.912,35200000.0
2009-12-30 09:09:00,65.896,65.899,65.891,65.896,46400000.0
2009-12-30 09:10:00,65.892,65.896,65.89,65.892,24000000.0
2009-12-30 09:11:00,65.887,65.887,65.879,65.88,28800000.0
2009-12-30 09:12:00,65.883,65.89,65.883,65.888,54400000.0
2009-12-30 09:13:00,65.895,65.905,65.891,65.905,78400000.0
2009-12-30 09:14:00,65.886,65.911,65.886,65.891,53200000.0
2009-12-30 09:15:00,65.908,65.913,65.89,65.913,30800000.0
2009-12-30 09:16:00,65.907,65.907,65.901,65.901,49600000.0
2009-12-30 09:17:00,65.908,65.911,65.898,65.911,78400000.0
2009-12-30 09:18:00,65.909,65.921,65.906,65.919,72000000.0
2009-12-30 09:19:00,65.9,65.911,65.899,65.905,65000000.0
2009-12-30 09:20:00,65.91,65.919,65.908,65.919,76800000.0
2009-12-30 09:21:00,65.927,65.931,65.922,65.931,49600000.0
2009-12-30 09:22:00,65.932,65.95,65.932,65.95,36800000.0
2009-12-30 09:23:00,65.951,65.951,65.941,65.943,68200000.0
2009-12-30 09:24:00,65.936,65.959,65.936,65.959,43200000.0
2009-12-30 09:25:00,65.954,65.954,65.947,65.948,19200000.0
2009-12-30 09:26:00,65.953,65.962,65.953,65.962,32000000.0
2009-12-30 09:27:00,65.955,65.955,65.937,65.949,70400000.0
2009-12-30 09:28:00,65.929,65.958,65.929,65.958,73600000.0
2009-12-30 09:29:00,65.965,65.965,65.95,65.958,36800000.0
2009-12-30 09:30:00,65.967,65.978,65.963,65.978,25600000.0
2009-12-30 09:31:00,65.988,65.988,65.98,65.98,13200000.0
2009-12-30 09:32:00,65.986,66.007,65.986,66.004,33600000.0
2009-12-30 09:33:00,66.003,66.024,66.003,66.024,30400000.0
2009-12-30 09:34:00,66.012,66.02,66.003,66.015,34000000.0
2009-12-30 09:35:00,66.014,66.014,66.002,66.005,53200000.0
2009-12-30 09:36:00,66.02,66.02,66.009,66.015,46400000.0
2009-12-30 09:37:00,65.997,65.999,65.993,65.996,33600000.0
2009-12-30 09:38:00,65.986,65.986,65.978,65.982,32000000.0
2009-12-30 09:39:00,65.994,65.994,65.983,65.984,43600000.0
2009-12-30 09:40:00,65.958,65.987,65.958,65.982,46400000.0
2009-12-30 09:41:00,65.983,65.985,65.978,65.979,30400000.0
2009-12-30 09:42:00,65.975,65.989,65.975,65.989,43200000.0
2009-12-30 09:43:00,65.997,66.009,65.992,65.998,56000000.0
2009-12-30 09:44:00,65.988,65.988,65.972,65.975,30400000.0
2009-12-30 09:45:00,65.971,65.989,65.971,65.989,19200000.0
2009-12-30 09:46:00,65.997,66.014,65.997,66.001,27200000.0
2009-12-30 09:47:00,66.002,66.008,66.002,66.008,11200000.0
2009-12-30 09:48:00,66.006,66.014,66.006,66.006,25600000.0
2009-12-30 09:49:00,66.004,66.004,65.99,65.99,35200000.0
2009-12-30 09:50:00,65.995,65.995,65.974,65.993,33600000.0
2009-12-30 09:51:00,65.997,66.011,65.997,65.999,84800000.0
2009-12-30 09:52:00,66.002,66.004,65.995,65.995,35600000.0
2009-12-30 09:53:00,65.987,65.987,65.969,65.969,30800000.0
2009-12-30 09:54:00,65.961,65.961,65.935,65.935,43200000.0
2009-12-30 09:55:00,65.93,65.931,65.926,65.926,33600000.0
2009-12-30 09:56:00,65.924,65.929,65.917,65.918,36800000.0
2009-12-30 09:57:00,65.916,65.933,65.916,65.933,24000000.0
2009-12-30 09:58:00,65.947,65.958,65.946,65.956,32000000.0
2009-12-30 09:59:00,65.957,65.989,65.957,65.989,51200000.0
2009-12-30 10:00:00,65.984,65.99,65.968,65.968,61800000.0
2009-12-30 10:01:00,65.97,65.97,65.966,65.97,57600000.0
2009-12-30 10:02:00,65.992,66.008,65.992,66.002,36800000.0
2009-12-30 10:03:00,66.015,66.028,66.015,66.023,44800000.0
2009-12-30 10:04:00,66.025,66.042,66.025,66.042,39400000.0
2009-12-30 10:05:00,66.015,66.015,65.991,65.993,38400000.0
2009-12-30 10:06:00,65.997,65.999,65.987,65.988,34000000.0
2009-12-30 10:07:00,65.979,65.996,65.979,65.992,43200000.0
2009-12-30 10:08:00,66.002,66.004,65.995,66.001,49600000.0
2009-12-30 10:09:00,65.999,66.017,65.998,66.017,52800000.0
2009-12-30 10:10:00,66.02,66.023,65.997,65.997,46400000.0
2009-12-30 10:11:00,65.985,65.998,65.985,65.998,57600000.0
2009-12-30 10:12:00,65.997,66.003,65.997,66.002,57600000.0
2009-12-30 10:13:00,66.001,66.02,65.999,66.02,41600000.0
2009-12-30 10:14:00,66.012,66.02,66.012,66.018,30400000.0
2009-12-30 10:15:00,66.007,66.007,65.997,66.0,30400000.0
2009-12-30 10:16:00,66.001,66.016,66.001,66.016,41600000.0
2009-12-30 10:17:00,66.011,66.019,66.011,66.018,45200000.0
2009-12-30 10:18:00,65.984,66.023,65.984,66.019,78400000.0
2009-12-30 10:19:00,66.015,66.02,66.011,66.012,75200000.0
2009-12-30 10:20:00,66.014,66.014,66.0,66.0,54400000.0
2009-12-30 10:21:00,66.004,66.008,65.998,66.008,35200000.0
2009-12-30 10:22:00,66.008,66.02,66.008,66.013,49600000.0
2009-12-30 10:23:00,66.016,66.031,66.016,66.031,33600000.0
2009-12-30 10:24:00,66.042,66.042,66.035,66.041,43200000.0
2009-12-30 10:25:00,66.055,66.061,66.051,66.058,64000000.0
2009-12-30 10:26:00,66.045,66.045,66.033,66.042,36800000.0
2009-12-30 10:27:00,66.039,66.058,66.039,66.058,52800000.0
2009-12-30 10:28:00,66.044,66.047,66.038,66.044,88800000.0
2009-12-30 10:29:00,66.045,66.05,66.04,66.045,45800000.0
2009-12-30 10:30:00,66.048,66.048,66.036,66.042,27200000.0
2009-12-30 10:31:00,66.045,66.045,66.038,66.039,32000000.0
2009-12-30 10:32:00,66.044,66.049,66.04,66.047,46400000.0
2009-12-30 10:33:00,66.051,66.06,66.048,66.054,35200000.0
2009-12-30 10:34:00,66.052,66.052,66.03,66.03,17600000.0
2009-12-30 10:35:00,66.016,66.027,66.016,66.021,19200000.0
2009-12-30 10:36:00,65.983,66.022,65.983,66.022,16000000.0
2009-12-30 10:37:00,66.022,66.022,65.997,66.011,18600000.0
2009-12-30 10:38:00,66.018,66.019,66.012,66.017,28800000.0
2009-12-30 10:39:00,66.019,66.019,66.015,66.016,8000000.0
2009-12-30 10:40:00,65.996,65.996,65.984,65.984,24400000.0
2009-12-30 10:41:00,65.991,66.004,65.991,65.997,57600000.0
2009-12-30 10:42:00,66.01,66.021,66.01,66.013,38800000.0
2009-12-30 10:43:00,66.012,66.012,65.997,66.001,25600000.0
2009-12-30 10:44:00,65.988,65.988,65.962,65.987,19200000.0
2009-12-30 10:45:00,65.986,65.986,65.951,65.951,22400000.0
2009-12-30 10:46:00,65.984,65.985,65.981,65.982,28800000.0
2009-12-30 10:47:00,65.986,65.986,65.954,65.974,25600000.0
2009-12-30 10:48:00,65.966,65.99,65.966,65.988,38400000.0
2009-12-30 10:49:00,65.994,66.005,65.993,66.005,25600000.0
2009-12-30 10:50:00,65.995,66.026,65.995,66.023,59600000.0
2009-12-30 10:51:00,66.034,66.038,66.031,66.031,68200000.0
2009-12-30 10:52:00,66.032,66.038,66.029,66.035,35200000.0
2009-12-30 10:53:00,66.025,66.025,66.015,66.018,59200000.0
2009-12-30 10:54:00,66.03,66.038,66.027,66.033,54400000.0
2009-12-30 10:55:00,66.023,66.023,66.011,66.023,41600000.0
2009-12-30 10:56:00,66.022,66.022,66.004,66.019,44800000.0
2009-12-30 10:57:00,66.02,66.022,66.011,66.013,33600000.0
2009-12-30 10:58:00,66.019,66.028,66.016,66.023,39400000.0
2009-12-30 10:59:00,66.026,66.04,66.023,66.04,49600000.0
2009-12-30 11:00:00,66.038,66.038,66.024,66.03,51200000.0
2009-12-30 11:01:00,66.03,66.041,66.03,66.034,53200000.0
2009-12-30 11:02:00,66.031,66.034,66.024,66.034,19200000.0
2009-12-30 11:03:00,66.028,66.037,66.017,66.03,36800000.0
2009-12-30 11:04:00,66.03,66.039,66.03,66.039,27200000.0
2009-12-30 11:05:00,66.043,66.043,66.033,66.038,11200000.0
2009-12-30 11:06:00,65.997,66.025,65.997,66.025,30400000.0
2009-12-30 11:07:00,66.033,66.035,66.027,66.027,46800000.0
2009-12-30 11:08:00,66.028,66.039,66.027,66.034,32000000.0
2009-12-30 11:09:00,66.037,66.045,66.033,66.039,75200000.0
2009-12-30 11:10:00,66.039,66.058,66.039,66.054,37200000.0
2009-12-30 11:11:00,66.06,66.072,66.059,66.065,52800000.0
2009-12-30 11:12:00,66.066,66.076,66.061,66.063,70400000.0
2009-12-30 11:13:00,66.066,66.076,66.065,66.068,67200000.0
2009-12-30 11:14:00,66.051,66.051,66.033,66.042,58000000.0
2009-12-30 11:15:00,66.044,66.06,66.044,66.06,35200000.0
2009-12-30 11:16:00,66.063,66.086,66.063,66.086,17600000.0
2009-12-30 11:17:00,66.079,66.093,66.079,66.093,54400000.0
2009-12-30 11:18:00,66.095,66.102,66.087,66.087,73600000.0
2009-12-30 11:19:00,66.094,66.115,66.088,66.103,56000000.0
2009-12-30 11:20:00,66.11,66.143,66.11,66.143,35200000.0
2009-12-30 11:21:00,66.133,66.141,66.13,66.133,40000000.0
2009-12-30 11:22:00,66.133,66.152,66.133,66.152,41600000.0
2009-12-30 11:23:00,66.159,66.173,66.158,66.166,50000000.0
2009-12-30 11:24:00,66.182,66.195,66.181,66.195,52800000.0
2009-12-30 11:25:00,66.196,66.196,66.172,66.174,35200000.0
2009-12-30 11:26:00,66.176,66.185,66.176,66.176,27600000.0
2009-12-30 11:27:00,66.17,66.18,66.17,66.176,25600000.0
2009-12-30 11:28:00,66.171,66.183,66.171,66.177,42000000.0
2009-12-30 11:29:00,66.18,66.186,66.172,66.176,43200000.0
2009-12-30 11:30:00,66.177,66.177,66.162,66.164,11200000.0
2009-12-30 11:31:00,66.16,66.16,66.143,66.154,27200000.0
2009-12-30 11:32:00,66.153,66.153,66.106,66.106,35200000.0
2009-12-30 11:33:00,66.089,66.098,66.089,66.098,17600000.0
2009-12-30 11:34:00,66.118,66.127,66.115,66.116,34000000.0
2009-12-30 11:35:00,66.111,66.126,66.111,66.126,22800000.0
2009-12-30 11:36:00,66.12,66.125,66.099,66.103,43200000.0
2009-12-30 11:37:00,66.075,66.081,66.073,66.081,41600000.0
2009-12-30 11:38:00,66.104,66.116,66.104,66.116,26600000.0
2009-12-30 11:39:00,66.124,66.128,66.122,66.128,46400000.0
2009-12-30 11:40:00,66.131,66.138,66.129,66.131,22400000.0
2009-12-30 11:41:00,66.128,66.139,66.128,66.13,38400000.0
2009-12-30 11:42:00,66.129,66.171,66.129,66.157,38400000.0
2009-12-30 11:43:00,66.136,66.142,66.122,66.123,67200000.0
2009-12-30 11:44:00,66.124,66.125,66.117,66.119,59200000.0
2009-12-30 11:45:00,66.116,66.117,66.109,66.116,49600000.0
2009-12-30 11:46:00,66.08,66.114,66.08,66.108,60800000.0
2009-12-30 11:47:00,66.116,66.116,66.108,66.114,56000000.0
2009-12-30 11:48:00,66.113,66.116,66.106,66.116,56400000.0
2009-12-30 11:49:00,66.111,66.111,66.104,66.105,41600000.0
2009-12-30 11:50:00,66.114,66.117,66.108,66.11,44800000.0
2009-12-30 11:51:00,66.113,66.123,66.11,66.12,44800000.0
2009-12-30 11:52:00,66.127,66.131,66.115,66.119,32000000.0
2009-12-30 11:53:00,66.115,66.119,66.108,66.108,35200000.0
2009-12-30 11:54:00,66.106,66.118,66.101,66.117,48000000.0
2009-12-30 11:55:00,66.109,66.116,66.104,66.104,44800000.0
2009-12-30 11:56:00,66.102,66.103,66.093,66.103,64000000.0
2009-12-30 11:57:00,66.106,66.124,66.106,66.124,22400000.0
2009-12-30 11:58:00,66.129,66.134,66.128,66.134,41600000.0
2009-12-30 11:59:00,66.125,66.136,66.125,66.132,51600000.0
2009-12-30 12:00:00,66.125,66.128,66.12,66.128,37200000.0
2009-12-30 12:01:00,66.119,66.126,66.111,66.126,19200000.0
2009-12-30 12:02:00,66.119,66.124,66.113,66.123,32000000.0
2009-12-30 12:03:00,66.125,66.132,66.122,66.132,51200000.0
2009-12-30 12:04:00,66.133,66.134,66.124,66.134,24000000.0
2009-12-30 12:05:00,66.131,66.133,66.122,66.127,28800000.0
2009-12-30 12:06:00,66.13,66.142,66.13,66.141,24000000.0
2009-12-30 12:07:00,66.146,66.152,66.145,66.152,20800000.0
2009-12-30 12:08:00,66.116,66.147,66.116,66.133,43200000.0
2009-12-30 12:09:00,66.152,66.162,66.15,66.158,25600000.0
2009-12-30 12:10:00,66.11,66.139,66.11,66.137,8000000.0
2009-12-30 12:11:00,66.136,66.136,66.117,66.117,27200000.0
2009-12-30 12:12:00,66.118,66.14,66.118,66.14,30400000.0
2009-12-30 12:13:00,66.138,66.146,66.138,66.145,14800000.0
2009-12-30 12:14:00,66.155,66.163,66.154,66.155,42000000.0
2009-12-30 12:15:00,66.142,66.156,66.139,66.156,27200000.0
2009-12-30 12:16:00,66.16,66.163,66.154,66.157,27200000.0
2009-12-30 12:17:00,66.158,66.175,66.158,66.166,43200000.0
2009-12-30 12:18:00,66.161,66.161,66.133,66.133,25600000.0
2009-12-30 12:19:00,66.133,66.139,66.129,66.133,35200000.0
2009-12-30 12:20:00,66.131,66.131,66.116,66.118,36800000.0
2009-12-30 12:21:00,66.106,66.113,66.104,66.105,59200000.0
2009-12-30 12:22:00,66.085,66.105,66.082,66.083,30400000.0
2009-12-30 12:23:00,66.103,66.103,66.086,66.088,32000000.0
2009-12-30 12:24:00,66.09,66.092,66.081,66.086,33600000.0
2009-12-30 12:25:00,66.083,66.083,66.071,66.072,22400000.0
2009-12-30 12:26:00,66.08,66.084,66.076,66.082,30400000.0
2009-12-30 12:27:00,66.091,66.104,66.089,66.102,30400000.0
2009-12-30 12:28:00,66.106,66.107,66.098,66.099,60800000.0
2009-12-30 12:29:00,66.08,66.08,65.944,65.981,115600000.0
2009-12-30 12:30:00,65.977,66.087,65.955,66.087,46400000.0
2009-12-30 12:31:00,66.102,66.109,66.102,66.106,70400000.0
2009-12-30 12:32:00,66.101,66.118,66.101,66.118,28800000.0
2009-12-30 12:33:00,66.125,66.146,66.125,66.138,39400000.0
2009-12-30 12:34:00,66.139,66.139,66.133,66.134,27200000.0
2009-12-30 12:35:00,66.133,66.137,66.13,66.137,25600000.0
2009-12-30 12:36:00,66.144,66.144,66.131,66.131,48000000.0
2009-12-30 12:37:00,66.113,66.113,66.109,66.109,8000000.0
2009-12-30 12:38:00,66.12,66.126,66.119,66.119,9600000.0
2009-12-30 12:39:00,66.118,66.119,66.113,66.113,24000000.0
2009-12-30 12:40:00,66.101,66.101,66.093,66.093,16000000.0
2009-12-30 12:41:00,66.094,66.113,66.094,66.102,22400000.0
2009-12-30 12:42:00,66.107,66.107,66.094,66.094,22400000.0
2009-12-30 12:43:00,66.098,66.107,66.098,66.105,36800000.0
2009-12-30 12:44:00,66.122,66.122,66.11,66.114,21800000.0
2009-12-30 12:45:00,66.118,66.125,66.114,66.121,35600000.0
2009-12-30 12:46:00,66.122,66.136,66.122,66.136,44800000.0
2009-12-30 12:47:00,66.132,66.144,66.13,66.13,30800000.0
2009-12-30 12:48:00,66.127,66.127,66.122,66.123,32000000.0
2009-12-30 12:49:00,66.111,66.124,66.111,66.115,40000000.0
2009-12-30 12:50:00,66.123,66.138,66.123,66.13,29200000.0
2009-12-30 12:51:00,66.122,66.136,66.119,66.136,22400000.0
2009-12-30 12:52:00,66.114,66.139,66.114,66.132,26000000.0
2009-12-30 12:53:00,66.147,66.154,66.141,66.154,17600000.0
2009-12-30 12:54:00,66.148,66.158,66.14,66.14,25600000.0
2009-12-30 12:55:00,66.121,66.138,66.117,66.121,24000000.0
2009-12-30 12:56:00,66.131,66.133,66.12,66.12,12800000.0
2009-12-30 12:57:00,66.112,66.113,66.099,66.112,27200000.0
2009-12-30 12:58:00,66.104,66.121,66.104,66.121,19200000.0
2009-12-30 12:59:00,66.119,66.131,66.114,66.114,14400000.0
2009-12-30 13:00:00,66.114,66.124,66.114,66.124,9600000.0
2009-12-30 13:01:00,66.133,66.151,66.133,66.151,17600000.0
2009-12-30 13:02:00,66.149,66.155,66.149,66.155,9600000.0
2009-12-30 13:03:00,66.153,66.153,66.145,66.147,8000000.0
2009-12-30 13:04:00,66.168,66.175,66.166,66.175,16000000.0
2009-12-30 13:05:00,66.175,66.175,66.168,66.17,12800000.0
2009-12-30 13:06:00,66.176,66.181,66.175,66.178,9600000.0
2009-12-30 13:07:00,66.171,66.173,66.164,66.173,12800000.0
2009-12-30 13:08:00,66.173,66.173,66.166,66.167,32000000.0
2009-12-30 13:09:00,66.165,66.165,66.158,66.162,28800000.0
2009-12-30 13:10:00,66.164,66.165,66.152,66.159,32000000.0
2009-12-30 13:11:00,66.165,66.165,66.161,66.162,19200000.0
2009-12-30 13:12:00,66.164,66.173,66.164,66.17,9600000.0
2009-12-30 13:13:00,66.182,66.185,66.18,66.18,11200000.0
2009-12-30 13:14:00,66.176,66.176,66.166,66.166,8000000.0
2009-12-30 13:15:00,66.154,66.154,66.121,66.121,16000000.0
2009-12-30 13:16:00,66.113,66.125,66.113,66.125,25600000.0
2009-12-30 13:17:00,66.138,66.138,66.128,66.128,17600000.0
2009-12-30 13:18:00,66.133,66.133,66.125,66.126,56000000.0
2009-12-30 13:19:00,66.126,66.144,66.126,66.144,32000000.0
2009-12-30 13:20:00,66.152,66.161,66.152,66.161,38800000.0
2009-12-30 13:21:00,66.178,66.188,66.178,66.179,56800000.0
2009-12-30 13:22:00,66.182,66.188,66.181,66.186,35200000.0
2009-12-30 13:23:00,66.189,66.189,66.179,66.179,14400000.0
2009-12-30 13:24:00,66.173,66.173,66.163,66.17,14400000.0
2009-12-30 13:25:00,66.161,66.168,66.161,66.168,33600000.0
2009-12-30 13:26:00,66.175,66.192,66.175,66.191,24000000.0
2009-12-30 13:27:00,66.19,66.193,66.182,66.193,39400000.0
2009-12-30 13:28:00,66.198,66.202,66.197,66.197,20800000.0
2009-12-30 13:29:00,66.199,66.199,66.172,66.172,22400000.0
2009-12-30 13:30:00,66.177,66.187,66.177,66.18,36800000.0
2009-12-30 13:31:00,66.189,66.196,66.178,66.196,37200000.0
2009-12-30 13:32:00,66.183,66.183,66.157,66.157,17600000.0
2009-12-30 13:33:00,66.155,66.159,66.15,66.155,12800000.0
2009-12-30 13:34:00,66.157,66.181,66.156,66.178,54400000.0
2009-12-30 13:35:00,66.195,66.196,66.191,66.192,12800000.0
2009-12-30 13:36:00,66.195,66.206,66.194,66.199,48800000.0
2009-12-30 13:37:00,66.198,66.206,66.197,66.204,24000000.0
2009-12-30 13:38:00,66.199,66.199,66.18,66.185,28800000.0
2009-12-30 13:39:00,66.182,66.19,66.18,66.181,25600000.0
2009-12-30 13:40:00,66.136,66.193,66.136,66.193,9600000.0
2009-12-30 13:41:00,66.205,66.205,66.195,66.195,16000000.0
2009-12-30 13:42:00,66.196,66.199,66.193,66.195,21800000.0
2009-12-30 13:43:00,66.192,66.192,66.176,66.176,25600000.0
2009-12-30 13:44:00,66.176,66.18,66.174,66.176,28800000.0
2009-12-30 13:45:00,66.183,66.194,66.183,66.194,12800000.0
2009-12-30 13:46:00,66.196,66.196,66.189,66.195,19200000.0
2009-12-30 13:47:00,66.189,66.196,66.182,66.183,27200000.0
2009-12-30 13:48:00,66.186,66.188,66.178,66.182,22400000.0
2009-12-30 13:49:00,66.173,66.183,66.171,66.176,33600000.0
2009-12-30 13:50:00,66.183,66.183,66.17,66.172,33600000.0
2009-12-30 13:51:00,66.162,66.168,66.154,66.161,30400000.0
2009-12-30 13:52:00,66.159,66.17,66.159,66.169,40000000.0
2009-12-30 13:53:00,66.154,66.154,66.136,66.136,37200000.0
2009-12-30 13:54:00,66.121,66.121,66.107,66.107,24000000.0
2009-12-30 13:55:00,66.103,66.112,66.101,66.112,11200000.0
2009-12-30 13:56:00,66.103,66.109,66.096,66.096,14400000.0
2009-12-30 13:57:00,66.117,66.122,66.116,66.122,14400000.0
2009-12-30 13:58:00,66.132,66.132,66.125,66.128,32000000.0
2009-12-30 13:59:00,66.13,66.13,66.108,66.111,48000000.0
2009-12-30 14:00:00,66.12,66.122,66.111,66.116,32000000.0
2009-12-30 14:01:00,66.119,66.139,66.119,66.139,14400000.0
2009-12-30 14:02:00,66.114,66.146,66.103,66.146,28800000.0
2009-12-30 14:03:00,66.145,66.151,66.142,66.151,14400000.0
2009-12-30 14:04:00,66.125,66.156,66.125,66.156,14800000.0
2009-12-30 14:05:00,66.142,66.153,66.139,66.153,25600000.0
2009-12-30 14:06:00,66.152,66.158,66.152,66.152,17600000.0
2009-12-30 14:07:00,66.139,66.149,66.135,66.149,38400000.0
2009-12-30 14:08:00,66.155,66.18,66.155,66.18,23400000.0
2009-12-30 14:09:00,66.176,66.176,66.16,66.172,9600000.0
2009-12-30 14:10:00,66.179,66.185,66.179,66.185,17600000.0
2009-12-30 14:11:00,66.188,66.214,66.188,66.204,12800000.0
2009-12-30 14:12:00,66.206,66.206,66.19,66.19,12800000.0
2009-12-30 14:13:00,66.181,66.188,66.179,66.188,24000000.0
2009-12-30 14:14:00,66.185,66.19,66.177,66.179,20800000.0
2009-12-30 14:15:00,66.176,66.177,66.164,66.166,33600000.0
2009-12-30 14:16:00,66.162,66.163,66.149,66.163,27200000.0
2009-12-30 14:17:00,66.167,66.175,66.165,66.165,11200000.0
2009-12-30 14:18:00,66.173,66.175,66.165,66.175,16000000.0
2009-12-30 14:19:00,66.175,66.186,66.174,66.184,40000000.0
2009-12-30 14:20:00,66.177,66.177,66.167,66.169,16000000.0
2009-12-30 14:21:00,66.165,66.175,66.161,66.175,33600000.0
2009-12-30 14:22:00,66.174,66.174,66.164,66.164,14400000.0
2009-12-30 14:23:00,66.166,66.168,66.162,66.166,17600000.0
2009-12-30 14:24:00,66.168,66.176,66.168,66.176,36800000.0
2009-12-30 14:25:00,66.181,66.181,66.176,66.176,8000000.0
2009-12-30 14:26:00,66.155,66.157,66.143,66.144,19600000.0
2009-12-30 14:27:00,66.133,66.138,66.128,66.138,11200000.0
2009-12-30 14:28:00,66.136,66.136,66.122,66.122,8000000.0
2009-12-30 14:29:00,66.132,66.136,66.13,66.136,8000000.0
2009-12-30 14:30:00,66.118,66.135,66.041,66.041,11200000.0
2009-12-30 14:31:00,66.139,66.141,66.046,66.141,16000000.0
2009-12-30 14:32:00,66.141,66.147,66.137,66.141,9600000.0
2009-12-30 14:33:00,66.135,66.139,66.133,66.135,9600000.0
2009-12-30 14:34:00,66.122,66.138,66.122,66.132,17600000.0
2009-12-30 14:35:00,66.153,66.159,66.151,66.159,11200000.0
2009-12-30 14:36:00,66.162,66.176,66.162,66.176,11200000.0
2009-12-30 14:37:00,66.168,66.179,66.168,66.168,12800000.0
2009-12-30 14:38:00,66.152,66.173,66.152,66.172,11200000.0
2009-12-30 14:39:00,66.17,66.17,66.162,66.17,8000000.0
2009-12-30 14:40:00,66.173,66.173,66.167,66.168,8000000.0
2009-12-30 14:41:00,66.178,66.18,66.167,66.173,9600000.0
2009-12-30 14:42:00,66.163,66.173,66.16,66.173,12800000.0
2009-12-30 14:43:00,66.173,66.183,66.169,66.169,8000000.0
2009-12-30 14:44:00,66.18,66.191,66.18,66.191,8000000.0
2009-12-30 14:45:00,66.207,66.224,66.207,66.221,8000000.0
2009-12-30 14:46:00,66.223,66.226,66.219,66.219,8000000.0
2009-12-30 14:47:00,66.212,66.213,66.209,66.212,9600000.0
2009-12-30 14:48:00,66.195,66.202,66.187,66.187,11200000.0
2009-12-30 14:49:00,66.18,66.182,66.171,66.182,14400000.0
2009-12-30 14:50:00,66.16,66.176,66.16,66.164,8000000.0
2009-12-30 14:51:00,66.174,66.184,66.173,66.184,8000000.0
2009-12-30 14:52:00,66.19,66.198,66.185,66.198,14400000.0
2009-12-30 14:53:00,66.197,66.199,66.189,66.198,16000000.0
2009-12-30 14:54:00,66.196,66.196,66.178,66.178,13200000.0
2009-12-30 14:55:00,66.179,66.19,66.176,66.19,16000000.0
2009-12-30 14:56:00,66.193,66.199,66.189,66.199,8000000.0
2009-12-30 14:57:00,66.186,66.186,66.168,66.181,12800000.0
2009-12-30 14:58:00,66.193,66.194,66.191,66.191,8000000.0
2009-12-30 14:59:00,66.192,66.192,66.179,66.179,8000000.0
2009-12-30 15:00:00,66.188,66.188,66.173,66.175,9600000.0
2009-12-30 15:01:00,66.175,66.176,66.167,66.167,9600000.0
2009-12-30 15:02:00,66.166,66.172,66.166,66.172,8000000.0
2009-12-30 15:03:00,66.169,66.17,66.164,66.166,9600000.0
2009-12-30 15:04:00,66.167,66.174,66.167,66.17,9600000.0
2009-12-30 15:05:00,66.173,66.181,66.168,66.181,12800000.0
2009-12-30 15:06:00,66.179,66.186,66.174,66.174,11200000.0
2009-12-30 15:07:00,66.19,66.193,66.186,66.193,9600000.0
2009-12-30 15:08:00,66.183,66.192,66.183,66.188,11200000.0
2009-12-30 15:09:00,66.2,66.2,66.178,66.19,14400000.0
2009-12-30 15:10:00,66.2,66.207,66.188,66.2,14400000.0
2009-12-30 15:11:00,66.195,66.216,66.195,66.216,11200000.0
2009-12-30 15:12:00,66.199,66.22,66.199,66.22,9600000.0
2009-12-30 15:13:00,66.23,66.235,66.225,66.235,12800000.0
2009-12-30 15:14:00,66.223,66.238,66.22,66.238,8000000.0
2009-12-30 15:15:00,66.23,66.23,66.19,66.202,8000000.0
2009-12-30 15:16:00,66.198,66.221,66.198,66.221,12800000.0
2009-12-30 15:17:00,66.232,66.239,66.232,66.237,8000000.0
2009-12-30 15:18:00,66.249,66.25,66.241,66.241,12800000.0
2009-12-30 15:19:00,66.254,66.267,66.245,66.266,16000000.0
2009-12-30 15:20:00,66.266,66.266,66.252,66.257,8000000.0
2009-12-30 15:21:00,66.276,66.277,66.173,66.264,17600000.0
2009-12-30 15:22:00,66.243,66.261,66.233,66.258,11200000.0
2009-12-30 15:23:00,66.233,66.254,66.233,66.254,11600000.0
2009-12-30 15:24:00,66.258,66.263,66.257,66.262,11200000.0
2009-12-30 15:25:00,66.259,66.267,66.258,66.267,8000000.0
2009-12-30 15:26:00,66.284,66.293,66.284,66.291,8000000.0
2009-12-30 15:27:00,66.295,66.304,66.291,66.304,12800000.0
2009-12-30 15:28:00,66.304,66.308,66.294,66.307,11200000.0
2009-12-30 15:29:00,66.29,66.306,66.29,66.301,9600000.0
2009-12-30 15:30:00,66.27,66.299,66.27,66.291,17600000.0
2009-12-30 15:31:00,66.285,66.285,66.264,66.264,12800000.0
2009-12-30 15:32:00,66.266,66.274,66.266,66.268,11200000.0
2009-12-30 15:33:00,66.268,66.283,66.256,66.261,11200000.0
2009-12-30 15:34:00,66.276,66.293,66.275,66.293,12800000.0
2009-12-30 15:35:00,66.301,66.307,66.296,66.299,8000000.0
2009-12-30 15:36:00,66.274,66.302,66.274,66.298,14800000.0
2009-12-30 15:37:00,66.302,66.304,66.29,66.297,16000000.0
2009-12-30 15:38:00,66.292,66.303,66.287,66.302,16000000.0
2009-12-30 15:39:00,66.292,66.292,66.272,66.272,8000000.0
2009-12-30 15:40:00,66.237,66.237,66.213,66.237,12800000.0
2009-12-30 15:41:00,66.245,66.245,66.237,66.237,9600000.0
2009-12-30 15:42:00,66.256,66.28,66.256,66.28,8000000.0
2009-12-30 15:43:00,66.275,66.275,66.253,66.259,12800000.0
2009-12-30 15:44:00,66.271,66.275,66.262,66.262,16000000.0
2009-12-30 15:45:00,66.251,66.27,66.251,66.27,8000000.0
2009-12-30 15:46:00,66.267,66.284,66.262,66.284,11200000.0
2009-12-30 15:47:00,66.286,66.289,66.274,66.276,11200000.0
2009-12-30 15:48:00,66.283,66.285,66.277,66.284,12800000.0
2009-12-30 15:49:00,66.27,66.282,66.267,66.281,11200000.0
2009-12-30 15:50:00,66.283,66.286,66.271,66.278,14400000.0
2009-12-30 15:51:00,66.284,66.293,66.281,66.281,11200000.0
2009-12-30 15:52:00,66.272,66.29,66.269,66.269,11200000.0
2009-12-30 15:53:00,66.28,66.293,66.279,66.293,12800000.0
2009-12-30 15:54:00,66.287,66.293,66.285,66.285,8000000.0
2009-12-30 15:55:00,66.282,66.287,66.27,66.287,17600000.0
2009-12-30 15:56:00,66.289,66.294,66.287,66.294,8000000.0
2009-12-30 15:57:00,66.292,66.296,66.286,66.288,12800000.0
2009-12-30 15:58:00,66.289,66.307,66.289,66.301,11200000.0
2009-12-30 15:59:00,66.299,66.312,66.299,66.312,11200000.0
2009-12-30 16:00:00,66.317,66.317,66.298,66.298,11600000.0
2009-12-30 16:01:00,66.298,66.304,66.298,66.304,11200000.0
2009-12-30 16:02:00,66.282,66.306,66.282,66.306,17600000.0
2009-12-30 16:03:00,66.285,66.285,66.252,66.252,12800000.0
2009-12-30 16:04:00,66.234,66.234,66.229,66.229,8000000.0
2009-12-30 16:05:00,66.241,66.255,66.241,66.255,9600000.0
2009-12-30 16:06:00,66.243,66.243,66.221,66.231,16000000.0
2009-12-30 16:07:00,66.226,66.234,66.222,66.234,11200000.0
2009-12-30 16:08:00,66.23,66.233,66.226,66.231,11200000.0
2009-12-30 16:09:00,66.222,66.225,66.203,66.213,17600000.0
2009-12-30 16:10:00,66.224,66.229,66.224,66.224,9600000.0
2009-12-30 16:11:00,66.234,66.241,66.223,66.241,11200000.0
2009-12-30 16:12:00,66.243,66.245,66.225,66.225,12800000.0
2009-12-30 16:13:00,66.235,66.239,66.229,66.231,11200000.0
2009-12-30 16:14:00,66.232,66.232,66.216,66.216,9600000.0
2009-12-30 16:15:00,66.218,66.218,66.212,66.215,9600000.0
2009-12-30 16:16:00,66.212,66.216,66.196,66.205,11200000.0
2009-12-30 16:17:00,66.198,66.205,66.191,66.204,17600000.0
2009-12-30 16:18:00,66.213,66.213,66.198,66.206,12800000.0
2009-12-30 16:19:00,66.211,66.219,66.208,66.218,11200000.0
2009-12-30 16:20:00,66.207,66.216,66.196,66.216,11200000.0
2009-12-30 16:21:00,66.214,66.22,66.212,66.212,11200000.0
2009-12-30 16:22:00,66.219,66.229,66.212,66.212,9600000.0
2009-12-30 16:23:00,66.217,66.218,66.209,66.211,12800000.0
2009-12-30 16:24:00,66.206,66.211,66.205,66.205,11200000.0
2009-12-30 16:25:00,66.198,66.21,66.198,66.201,12800000.0
2009-12-30 16:26:00,66.203,66.217,66.195,66.195,12800000.0
2009-12-30 16:27:00,66.189,66.203,66.189,66.203,8000000.0
2009-12-30 16:28:00,66.195,66.195,66.183,66.188,11200000.0
2009-12-30 16:29:00,66.18,66.18,66.163,66.163,14400000.0
2009-12-30 16:30:00,66.165,66.173,66.165,66.168,8000000.0
2009-12-30 16:31:00,66.149,66.149,66.139,66.144,14400000.0
2009-12-30 16:32:00,66.153,66.161,66.147,66.161,8000000.0
2009-12-30 16:33:00,66.168,66.169,66.151,66.152,11200000.0
2009-12-30 16:34:00,66.147,66.147,66.121,66.124,17600000.0
2009-12-30 16:35:00,66.115,66.118,66.101,66.118,12800000.0
2009-12-30 16:36:00,66.12,66.133,66.12,66.133,11200000.0
2009-12-30 16:37:00,66.13,66.163,66.13,66.163,12800000.0
2009-12-30 16:38:00,66.171,66.178,66.165,66.178,9600000.0
2009-12-30 16:39:00,66.181,66.191,66.181,66.181,12800000.0
2009-12-30 16:40:00,66.195,66.195,66.182,66.188,8000000.0
2009-12-30 16:41:00,66.194,66.201,66.188,66.201,12800000.0
2009-12-30 16:42:00,66.239,66.271,66.239,66.27,9600000.0
2009-12-30 16:43:00,66.267,66.267,66.244,66.244,13200000.0
2009-12-30 16:44:00,66.229,66.23,66.215,66.23,11200000.0
2009-12-30 16:45:00,66.239,66.252,66.239,66.243,11200000.0
2009-12-30 16:46:00,66.241,66.252,66.228,66.248,14400000.0
2009-12-30 16:47:00,66.272,66.291,66.267,66.291,17600000.0
2009-12-30 16:48:00,66.29,66.29,66.257,66.265,11600000.0
2009-12-30 16:49:00,66.258,66.258,66.218,66.218,11200000.0
2009-12-30 16:50:00,66.21,66.213,66.194,66.195,17600000.0
2009-12-30 16:51:00,66.196,66.215,66.152,66.152,8000000.0
2009-12-30 16:52:00,66.206,66.207,66.206,66.207,3200000.0
2009-12-30 16:53:00,66.231,66.268,66.231,66.268,8000000.0
2009-12-30 16:54:00,66.276,66.288,66.276,66.281,9600000.0
2009-12-30 16:55:00,66.257,66.257,66.221,66.221,8000000.0
2009-12-30 16:56:00,66.223,66.233,66.197,66.197,12800000.0
2009-12-30 16:57:00,66.195,66.224,66.195,66.224,10000000.0
2009-12-30 16:58:00,66.225,66.231,66.223,66.226,12800000.0
2009-12-30 16:59:00,66.233,66.247,66.233,66.241,12800000.0
2009-12-30 17:00:00,66.256,66.265,66.248,66.25,11200000.0
2009-12-30 17:01:00,66.23,66.23,66.129,66.228,12800000.0
2009-12-30 17:02:00,66.229,66.229,66.222,66.229,8000000.0
2009-12-30 17:03:00,66.258,66.288,66.258,66.288,8000000.0
2009-12-30 17:04:00,66.305,66.305,66.29,66.304,11200000.0
2009-12-30 17:05:00,66.307,66.316,66.302,66.302,17600000.0
2009-12-30 17:06:00,66.325,66.337,66.317,66.329,11200000.0
2009-12-30 17:07:00,66.324,66.328,66.317,66.328,11200000.0
2009-12-30 17:08:00,66.325,66.335,66.325,66.329,17600000.0
2009-12-30 17:09:00,66.338,66.338,66.328,66.338,8000000.0
2009-12-30 17:10:00,66.347,66.347,66.337,66.347,11200000.0
2009-12-30 17:11:00,66.353,66.358,66.345,66.346,12800000.0
2009-12-30 17:12:00,66.342,66.342,66.309,66.332,12800000.0
2009-12-30 17:13:00,66.347,66.348,66.342,66.348,12800000.0
2009-12-30 17:14:00,66.347,66.347,66.336,66.344,8000000.0
2009-12-30 17:15:00,66.359,66.377,66.359,66.377,12800000.0
2009-12-30 17:16:00,66.387,66.415,66.387,66.415,11200000.0
2009-12-30 17:17:00,66.433,66.437,66.428,66.43,11200000.0
2009-12-30 17:18:00,66.423,66.423,66.403,66.403,9600000.0
2009-12-30 17:19:00,66.398,66.406,66.398,66.406,8000000.0
2009-12-30 17:20:00,66.4,66.421,66.4,66.421,11200000.0
2009-12-30 17:21:00,66.398,66.406,66.398,66.403,7400000.0
2009-12-30 17:22:00,66.408,66.43,66.328,66.43,11200000.0
2009-12-30 17:23:00,66.402,66.402,66.391,66.392,8000000.0
2009-12-30 17:24:00,66.392,66.398,66.392,66.398,11200000.0
2009-12-30 17:25:00,66.395,66.398,66.391,66.391,11200000.0
2009-12-30 17:26:00,66.389,66.395,66.388,66.389,11200000.0
2009-12-30 17:27:00,66.409,66.414,66.401,66.401,18000000.0
2009-12-30 17:28:00,66.409,66.428,66.402,66.428,12800000.0
2009-12-30 17:29:00,66.406,66.416,66.401,66.415,12800000.0
2009-12-30 17:30:00,66.426,66.426,66.406,66.406,11200000.0
2009-12-30 17:31:00,66.419,66.424,66.419,66.423,9600000.0
2009-12-30 17:32:00,66.42,66.427,66.416,66.425,11200000.0
2009-12-30 17:33:00,66.432,66.441,66.432,66.436,12800000.0
2009-12-30 17:34:00,66.44,66.454,66.433,66.454,11200000.0
2009-12-30 17:35:00,66.45,66.453,66.45,66.45,12800000.0
2009-12-30 17:36:00,66.441,66.453,66.433,66.451,11200000.0
2009-12-30 17:37:00,66.449,66.465,66.449,66.463,9600000.0
2009-12-30 17:38:00,66.468,66.478,66.46,66.463,8000000.0
2009-12-30 17:39:00,66.456,66.467,66.455,66.459,17600000.0
2009-12-30 17:40:00,66.469,66.469,66.436,66.436,11200000.0
2009-12-30 17:41:00,66.433,66.436,66.409,66.42,11200000.0
2009-12-30 17:42:00,66.436,66.477,66.434,66.477,11200000.0
2009-12-30 17:43:00,66.471,66.474,66.458,66.458,8000000.0
2009-12-30 17:44:00,66.454,66.454,66.444,66.449,12800000.0
2009-12-30 17:45:00,66.43,66.441,66.43,66.435,11200000.0
2009-12-30 17:46:00,66.434,66.458,66.434,66.458,12800000.0
2009-12-30 17:47:00,66.463,66.484,66.448,66.484,12800000.0
2009-12-30 17:48:00,66.515,66.526,66.513,66.52,11200000.0
2009-12-30 17:49:00,66.503,66.503,66.483,66.483,11200000.0
2009-12-30 17:50:00,66.47,66.47,66.444,66.444,12800000.0
2009-12-30 17:51:00,66.454,66.468,66.454,66.468,11200000.0
2009-12-30 17:52:00,66.474,66.501,66.469,66.501,12800000.0
2009-12-30 17:53:00,66.517,66.561,66.517,66.561,8000000.0
2009-12-30 17:54:00,66.564,66.573,66.555,66.555,16000000.0
2009-12-30 17:55:00,66.579,66.579,66.563,66.565,8000000.0
2009-12-30 17:56:00,66.568,66.582,66.568,66.572,11200000.0
2009-12-30 17:57:00,66.544,66.546,66.519,66.519,12800000.0
2009-12-30 17:58:00,66.534,66.558,66.534,66.558,12800000.0
2009-12-30 17:59:00,66.568,66.631,66.567,66.631,11200000.0
2009-12-30 18:00:00,66.664,66.683,66.664,66.666,17600000.0
2009-12-30 18:01:00,66.664,66.664,66.568,66.568,9600000.0
2009-12-30 18:02:00,66.66,66.667,66.651,66.665,16000000.0
2009-12-30 18:03:00,66.645,66.645,66.607,66.607,12800000.0
2009-12-30 18:04:00,66.613,66.629,66.613,66.629,11200000.0
2009-12-30 18:05:00,66.628,66.628,66.617,66.62,17600000.0
2009-12-30 18:06:00,66.604,66.605,66.576,66.576,12800000.0
2009-12-30 18:07:00,66.566,66.566,66.546,66.546,11200000.0
2009-12-30 18:08:00,66.542,66.548,66.54,66.542,16000000.0
2009-12-30 18:09:00,66.542,66.548,66.539,66.542,17600000.0
2009-12-30 18:10:00,66.531,66.547,66.531,66.547,12800000.0
2009-12-30 18:11:00,66.544,66.55,66.535,66.55,11200000.0
2009-12-30 18:12:00,66.562,66.567,66.558,66.567,9600000.0
2009-12-30 18:13:00,66.542,66.572,66.542,66.572,11200000.0
2009-12-30 18:14:00,66.574,66.605,66.574,66.6,12800000.0
2009-12-30 18:15:00,66.603,66.621,66.603,66.61,11200000.0
2009-12-30 18:16:00,66.612,66.617,66.609,66.609,12800000.0
2009-12-30 18:17:00,66.602,66.608,66.593,66.605,11200000.0
2009-12-30 18:18:00,66.607,66.621,66.607,66.621,11200000.0
2009-12-30 18:19:00,66.646,66.665,66.646,66.662,8000000.0
2009-12-30 18:20:00,66.673,66.691,66.673,66.691,12800000.0
2009-12-30 18:21:00,66.7,66.702,66.688,66.689,11200000.0
2009-12-30 18:22:00,66.681,66.689,66.625,66.625,8000000.0
2009-12-30 18:23:00,66.689,66.703,66.682,66.7,16000000.0
2009-12-30 18:24:00,66.698,66.705,66.696,66.696,12800000.0
2009-12-30 18:25:00,66.699,66.702,66.687,66.687,11200000.0
2009-12-30 18:26:00,66.689,66.699,66.688,66.699,12800000.0
2009-12-30 18:27:00,66.676,66.689,66.668,66.668,14400000.0
2009-12-30 18:28:00,66.665,66.665,66.656,66.661,9600000.0
2009-12-30 18:29:00,66.664,66.672,66.664,66.672,12800000.0
2009-12-30 18:30:00,66.671,66.671,66.65,66.664,11200000.0
2009-12-30 18:31:00,66.681,66.702,66.681,66.7,12800000.0
2009-12-30 18:32:00,66.709,66.709,66.699,66.706,11200000.0
2009-12-30 18:33:00,66.733,66.746,66.73,66.741,11200000.0
2009-12-30 18:34:00,66.755,66.769,66.755,66.764,9600000.0
2009-12-30 18:35:00,66.775,66.775,66.728,66.733,12800000.0
2009-12-30 18:36:00,66.73,66.73,66.719,66.719,12800000.0
2009-12-30 18:37:00,66.713,66.719,66.692,66.692,17600000.0
2009-12-30 18:38:00,66.689,66.692,66.677,66.677,11200000.0
2009-12-30 18:39:00,66.701,66.704,66.695,66.695,16400000.0
2009-12-30 18:40:00,66.696,66.73,66.696,66.73,12800000.0
2009-12-30 18:41:00,66.736,66.758,66.736,66.758,14400000.0
2009-12-30 18:42:00,66.768,66.768,66.741,66.741,8000000.0
2009-12-30 18:43:00,66.716,66.726,66.712,66.712,12800000.0
2009-12-30 18:44:00,66.723,66.728,66.715,66.715,11200000.0
2009-12-30 18:45:00,66.72,66.741,66.72,66.741,11200000.0
2009-12-30 18:46:00,66.744,66.747,66.738,66.738,9600000.0
2009-12-30 18:47:00,66.752,66.769,66.752,66.758,12800000.0
2009-12-30 18:48:00,66.774,66.774,66.75,66.767,12800000.0
2009-12-30 18:49:00,66.787,66.823,66.787,66.823,12800000.0
2009-12-30 18:50:00,66.801,66.821,66.801,66.812,9600000.0
2009-12-30 18:51:00,66.824,66.824,66.812,66.815,13200000.0
2009-12-30 18:52:00,66.819,66.819,66.794,66.794,9600000.0
2009-12-30 18:53:00,66.778,66.785,66.768,66.784,12800000.0
2009-12-30 18:54:00,66.773,66.779,66.759,66.759,11200000.0
2009-12-30 18:55:00,66.757,66.766,66.754,66.761,11200000.0
2009-12-30 18:56:00,66.758,66.76,66.734,66.76,16000000.0
2009-12-30 18:57:00,66.781,66.792,66.781,66.783,9600000.0
2009-12-30 18:58:00,66.788,66.794,66.781,66.781,11200000.0
2009-12-30 18:59:00,66.788,66.79,66.788,66.79,8000000.0
2009-12-30 19:00:00,66.793,66.797,66.792,66.797,8000000.0
2009-12-30 19:01:00,66.789,66.798,66.776,66.776,12800000.0
2009-12-30 19:02:00,66.784,66.787,66.78,66.78,11200000.0
2009-12-30 19:03:00,66.793,66.797,66.783,66.783,12800000.0
2009-12-30 19:04:00,66.776,66.787,66.776,66.786,9600000.0
2009-12-30 19:05:00,66.783,66.791,66.783,66.787,14400000.0
2009-12-30 19:06:00,66.789,66.789,66.781,66.781,16000000.0
2009-12-30 19:07:00,66.79,66.79,66.783,66.788,9600000.0
2009-12-30 19:08:00,66.778,66.778,66.752,66.752,9600000.0
2009-12-30 19:09:00,66.747,66.76,66.747,66.759,12800000.0
2009-12-30 19:10:00,66.762,66.764,66.753,66.756,17600000.0
2009-12-30 19:11:00,66.773,66.782,66.772,66.782,9600000.0
2009-12-30 19:12:00,66.783,66.787,66.772,66.778,11200000.0
2009-12-30 19:13:00,66.785,66.799,66.785,66.799,11200000.0
2009-12-30 19:14:00,66.777,66.788,66.768,66.782,14400000.0
2009-12-30 19:15:00,66.776,66.776,66.757,66.758,12800000.0
2009-12-30 19:16:00,66.749,66.76,66.748,66.754,12200000.0
2009-12-30 19:17:00,66.759,66.763,66.755,66.76,12800000.0
2009-12-30 19:18:00,66.756,66.771,66.756,66.766,17600000.0
2009-12-30 19:19:00,66.769,66.79,66.769,66.78,9600000.0
2009-12-30 19:20:00,66.777,66.777,66.749,66.751,14400000.0
2009-12-30 19:21:00,66.765,66.79,66.763,66.79,16000000.0
2009-12-30 19:22:00,66.791,66.798,66.788,66.798,9600000.0
2009-12-30 19:23:00,66.797,66.819,66.797,66.819,9600000.0
2009-12-30 19:24:00,66.822,66.824,66.819,66.82,9600000.0
2009-12-30 19:25:00,66.815,66.815,66.793,66.793,9600000.0
2009-12-30 19:26:00,66.79,66.8,66.79,66.794,11200000.0
2009-12-30 19:27:00,66.785,66.785,66.756,66.756,11200000.0
2009-12-30 19:28:00,66.772,66.775,66.763,66.763,12800000.0
2009-12-30 19:29:00,66.779,66.787,66.777,66.781,9600000.0
2009-12-30 19:30:00,66.776,66.776,66.765,66.766,8000000.0
2009-12-30 19:31:00,66.766,66.774,66.766,66.771,9600000.0
2009-12-30 19:32:00,66.772,66.772,66.753,66.757,8000000.0
2009-12-30 19:33:00,66.743,66.754,66.743,66.752,9600000.0
2009-12-30 19:34:00,66.759,66.762,66.759,66.761,9600000.0
2009-12-30 19:35:00,66.744,66.744,66.721,66.721,8000000.0
2009-12-30 19:36:00,66.715,66.737,66.715,66.737,11200000.0
2009-12-30 19:37:00,66.732,66.732,66.724,66.727,11200000.0
2009-12-30 19:38:00,66.717,66.739,66.717,66.739,9600000.0
2009-12-30 19:39:00,66.73,66.733,66.728,66.728,11200000.0
2009-12-30 19:40:00,66.723,66.735,66.716,66.73,11200000.0
2009-12-30 19:41:00,66.719,66.719,66.705,66.713,12800000.0
2009-12-30 19:42:00,66.704,66.705,66.694,66.704,12800000.0
2009-12-30 19:43:00,66.696,66.703,66.693,66.699,11200000.0
2009-12-30 19:44:00,66.694,66.694,66.676,66.676,8000000.0
2009-12-30 19:45:00,66.671,66.671,66.662,66.666,9600000.0
2009-12-30 19:46:00,66.657,66.659,66.655,66.655,6400000.0
2009-12-30 19:47:00,66.652,66.661,66.649,66.657,16400000.0
2009-12-30 19:48:00,66.661,66.664,66.653,66.658,11200000.0
2009-12-30 19:49:00,66.67,66.677,66.659,66.677,12800000.0
2009-12-30 19:50:00,66.673,66.677,66.663,66.677,12800000.0
2009-12-30 19:51:00,66.676,66.689,66.675,66.689,12800000.0
2009-12-30 19:52:00,66.693,66.695,66.689,66.693,8000000.0
2009-12-30 19:53:00,66.679,66.697,66.679,66.692,9600000.0
2009-12-30 19:54:00,66.69,66.69,66.68,66.682,14400000.0
2009-12-30 19:55:00,66.672,66.682,66.658,66.658,11200000.0
2009-12-30 19:56:00,66.684,66.687,66.679,66.687,11200000.0
2009-12-30 19:57:00,66.682,66.682,66.668,66.671,8000000.0
2009-12-30 19:58:00,66.662,66.662,66.656,66.656,8000000.0
2009-12-30 19:59:00,66.646,66.646,66.612,66.624,8000000.0
2009-12-30 20:00:00,66.634,66.642,66.627,66.627,12800000.0
2009-12-30 20:01:00,66.637,66.639,66.619,66.619,11200000.0
2009-12-30 20:02:00,66.591,66.638,66.589,66.636,9600000.0
2009-12-30 20:03:00,66.64,66.654,66.64,66.654,8000000.0
2009-12-30 20:04:00,66.662,66.678,66.662,66.678,8000000.0
2009-12-30 20:05:00,66.678,66.686,66.677,66.686,13200000.0
2009-12-30 20:06:00,66.695,66.695,66.688,66.69,11200000.0
2009-12-30 20:07:00,66.686,66.694,66.67,66.674,11200000.0
2009-12-30 20:08:00,66.68,66.68,66.668,66.677,12800000.0
2009-12-30 20:09:00,66.68,66.69,66.676,66.69,8000000.0
2009-12-30 20:10:00,66.678,66.691,66.678,66.687,17600000.0
2009-12-30 20:11:00,66.696,66.703,66.684,66.684,11200000.0
2009-12-30 20:12:00,66.673,66.69,66.673,66.676,14400000.0
2009-12-30 20:13:00,66.654,66.655,66.642,66.642,17600000.0
2009-12-30 20:14:00,66.631,66.65,66.628,66.65,12800000.0
2009-12-30 20:15:00,66.652,66.655,66.647,66.655,11200000.0
2009-12-30 20:16:00,66.657,66.657,66.643,66.648,9600000.0
2009-12-30 20:17:00,66.659,66.696,66.659,66.696,12800000.0
2009-12-30 20:18:00,66.693,66.701,66.693,66.696,12800000.0
2009-12-30 20:19:00,66.692,66.692,66.685,66.689,9600000.0
2009-12-30 20:20:00,66.709,66.722,66.709,66.715,11200000.0
2009-12-30 20:21:00,66.715,66.715,66.705,66.711,11200000.0
2009-12-30 20:22:00,66.704,66.708,66.698,66.698,8000000.0
2009-12-30 20:23:00,66.693,66.693,66.663,66.663,9600000.0
2009-12-30 20:24:00,66.651,66.651,66.643,66.643,8000000.0
2009-12-30 20:25:00,66.637,66.646,66.637,66.642,12800000.0
2009-12-30 20:26:00,66.653,66.657,66.651,66.654,14400000.0
2009-12-30 20:27:00,66.65,66.666,66.65,66.659,12800000.0
2009-12-30 20:28:00,66.653,66.659,66.635,66.635,17600000.0
2009-12-30 20:29:00,66.631,66.631,66.596,66.604,12800000.0
2009-12-30 20:30:00,66.61,66.618,66.609,66.613,14400000.0
2009-12-30 20:31:00,66.604,66.604,66.589,66.602,12800000.0
2009-12-30 20:32:00,66.602,66.609,66.602,66.603,8400000.0
2009-12-30 20:33:00,66.6,66.6,66.584,66.598,8000000.0
2009-12-30 20:34:00,66.588,66.588,66.561,66.581,9600000.0
2009-12-30 20:35:00,66.572,66.587,66.572,66.585,9600000.0
2009-12-30 20:36:00,66.594,66.604,66.594,66.604,11200000.0
2009-12-30 20:37:00,66.604,66.612,66.604,66.612,11200000.0
2009-12-30 20:38:00,66.603,66.61,66.603,66.61,12800000.0
2009-12-30 20:39:00,66.615,66.619,66.611,66.611,9600000.0
2009-12-30 20:40:00,66.613,66.619,66.607,66.619,12800000.0
2009-12-30 20:41:00,66.616,66.619,66.613,66.615,8000000.0
2009-12-30 20:42:00,66.615,66.627,66.615,66.627,12800000.0
2009-12-30 20:43:00,66.617,66.621,66.61,66.621,12800000.0
2009-12-30 20:44:00,66.627,66.63,66.623,66.628,11200000.0
2009-12-30 20:45:00,66.616,66.618,66.609,66.609,9600000.0
2009-12-30 20:46:00,66.618,66.621,66.614,66.621,9600000.0
2009-12-30 20:47:00,66.624,66.624,66.599,66.599,11200000.0
2009-12-30 20:48:00,66.612,66.62,66.61,66.616,12800000.0
2009-12-30 20:49:00,66.628,66.636,66.624,66.636,11200000.0
2009-12-30 20:50:00,66.64,66.647,66.639,66.647,12800000.0
2009-12-30 20:51:00,66.653,66.653,66.633,66.634,11200000.0
2009-12-30 20:52:00,66.627,66.64,66.627,66.637,11200000.0
2009-12-30 20:53:00,66.646,66.646,66.627,66.636,12800000.0
2009-12-30 20:54:00,66.639,66.647,66.637,66.647,8000000.0
2009-12-30 20:55:00,66.655,66.655,66.646,66.646,11200000.0
2009-12-30 20:56:00,66.656,66.686,66.656,66.686,11200000.0
2009-12-30 20:57:00,66.677,66.69,66.677,66.687,11200000.0
2009-12-30 20:58:00,66.674,66.686,66.674,66.677,8400000.0
2009-12-30 20:59:00,66.67,66.69,66.602,66.672,14400000.0
2009-12-30 21:00:00,66.663,66.693,66.66,66.676,12800000.0
2009-12-30 21:01:00,66.682,66.682,66.671,66.672,17600000.0
2009-12-30 21:02:00,66.669,66.678,66.666,66.674,9600000.0
2009-12-30 21:03:00,66.673,66.675,66.667,66.672,12800000.0
2009-12-30 21:04:00,66.636,66.658,66.636,66.658,11200000.0
2009-12-30 21:05:00,66.676,66.676,66.67,66.671,8000000.0
2009-12-30 21:06:00,66.668,66.67,66.666,66.67,8000000.0
2009-12-30 21:07:00,66.662,66.671,66.659,66.671,12800000.0
2009-12-30 21:08:00,66.657,66.657,66.63,66.643,11200000.0
2009-12-30 21:09:00,66.658,66.669,66.658,66.669,12800000.0
2009-12-30 21:10:00,66.667,66.667,66.638,66.652,12800000.0
2009-12-30 21:11:00,66.633,66.648,66.63,66.647,12800000.0
2009-12-30 21:12:00,66.659,66.668,66.659,66.667,12800000.0
2009-12-30 21:13:00,66.659,66.67,66.659,66.67,11200000.0
2009-12-30 21:14:00,66.663,66.679,66.663,66.679,12800000.0
2009-12-30 21:15:00,66.664,66.679,66.662,66.674,17600000.0
2009-12-30 21:16:00,66.674,66.685,66.672,66.683,8000000.0
2009-12-30 21:17:00,66.681,66.692,66.681,66.689,12800000.0
2009-12-30 21:18:00,66.665,66.685,66.665,66.685,9600000.0
2009-12-30 21:19:00,66.693,66.693,66.667,66.667,12800000.0
2009-12-30 21:20:00,66.675,66.682,66.67,66.67,9600000.0
2009-12-30 21:21:00,66.673,66.673,66.656,66.656,11200000.0
2009-12-30 21:22:00,66.666,66.666,66.656,66.656,13200000.0
2009-12-30 21:23:00,66.652,66.661,66.645,66.661,17600000.0
2009-12-30 21:24:00,66.627,66.652,66.627,66.644,9600000.0
2009-12-30 21:25:00,66.664,66.664,66.653,66.653,11200000.0
2009-12-30 21:26:00,66.656,66.66,66.644,66.654,17600000.0
2009-12-30 21:27:00,66.644,66.649,66.641,66.648,11200000.0
2009-12-30 21:28:00,66.647,66.647,66.64,66.64,12800000.0
2009-12-30 21:29:00,66.625,66.642,66.625,66.639,9600000.0
2009-12-30 21:30:00,66.652,66.656,66.645,66.649,12800000.0
2009-12-30 21:31:00,66.642,66.643,66.634,66.642,11200000.0
2009-12-30 21:32:00,66.638,66.64,66.631,66.633,11200000.0
2009-12-30 21:33:00,66.616,66.637,66.615,66.618,11200000.0
2009-12-30 21:34:00,66.625,66.625,66.613,66.613,9600000.0
2009-12-30 21:35:00,66.606,66.612,66.606,66.607,11200000.0
2009-12-30 21:36:00,66.612,66.621,66.61,66.621,17000000.0
2009-12-30 21:37:00,66.62,66.634,66.62,66.634,6400000.0
2009-12-30 21:38:00,66.632,66.647,66.628,66.632,17600000.0
2009-12-30 21:39:00,66.644,66.644,66.617,66.621,9600000.0
2009-12-30 21:40:00,66.616,66.63,66.616,66.624,12800000.0
2009-12-30 21:41:00,66.627,66.627,66.604,66.619,14400000.0
2009-12-30 21:42:00,66.626,66.63,66.624,66.625,9600000.0
2009-12-30 21:43:00,66.635,66.635,66.63,66.63,9600000.0
2009-12-30 21:44:00,66.609,66.633,66.609,66.613,9600000.0
2009-12-30 21:45:00,66.633,66.654,66.626,66.639,14400000.0
2009-12-30 21:46:00,66.636,66.636,66.626,66.628,8000000.0
2009-12-30 21:47:00,66.628,66.628,66.61,66.625,12800000.0
2009-12-30 21:48:00,66.625,66.628,66.623,66.628,9600000.0
2009-12-30 21:49:00,66.636,66.636,66.625,66.63,8000000.0
2009-12-30 21:50:00,66.634,66.645,66.633,66.645,11200000.0
2009-12-30 21:51:00,66.66,66.673,66.579,66.579,9600000.0
2009-12-30 21:52:00,66.668,66.668,66.659,66.664,12800000.0
2009-12-30 21:53:00,66.659,66.659,66.646,66.646,17600000.0
2009-12-30 21:54:00,66.633,66.64,66.626,66.626,17600000.0
2009-12-30 21:55:00,66.632,66.632,66.622,66.622,11200000.0
2009-12-30 21:56:00,66.585,66.617,66.585,66.617,12800000.0
2009-12-30 21:57:00,66.619,66.629,66.619,66.629,9600000.0
2009-12-30 21:58:00,66.636,66.639,66.626,66.626,16000000.0
2009-12-30 21:59:00,66.63,66.631,66.617,66.621,9600000.0
2009-12-30 22:00:00,66.634,66.636,66.622,66.626,12800000.0
2009-12-30 22:01:00,66.624,66.624,66.613,66.621,12800000.0
2009-12-30 22:02:00,66.617,66.617,66.603,66.605,9600000.0
2009-12-30 22:03:00,66.589,66.609,66.58,66.609,11200000.0
2009-12-30 22:04:00,66.545,66.641,66.545,66.621,11200000.0
2009-12-30 22:05:00,66.616,66.616,66.602,66.612,17600000.0
2009-12-30 22:06:00,66.618,66.628,66.617,66.623,17600000.0
2009-12-30 22:07:00,66.612,66.628,66.612,66.628,8000000.0
2009-12-30 22:08:00,66.632,66.635,66.623,66.629,11200000.0
2009-12-30 22:09:00,66.618,66.644,66.618,66.644,11200000.0
2009-12-30 22:10:00,66.651,66.657,66.646,66.646,18000000.0
2009-12-30 22:11:00,66.648,66.648,66.64,66.64,9600000.0
2009-12-30 22:12:00,66.615,66.642,66.615,66.636,11200000.0
2009-12-30 22:13:00,66.648,66.648,66.641,66.641,8000000.0
2009-12-30 22:14:00,66.654,66.666,66.654,66.666,16000000.0
2009-12-30 22:15:00,66.654,66.656,66.649,66.652,12800000.0
2009-12-30 22:16:00,66.668,66.675,66.666,66.669,12800000.0
2009-12-30 22:17:00,66.663,66.671,66.662,66.668,9600000.0
2009-12-30 22:18:00,66.637,66.673,66.637,66.673,8000000.0
2009-12-30 22:19:00,66.68,66.682,66.676,66.677,14400000.0
2009-12-30 22:20:00,66.639,66.665,66.639,66.665,11200000.0
2009-12-30 22:21:00,66.672,66.675,66.662,66.675,12800000.0
2009-12-30 22:22:00,66.633,66.656,66.633,66.637,11200000.0
2009-12-30 22:23:00,66.67,66.671,66.662,66.665,12800000.0
2009-12-30 22:24:00,66.663,66.672,66.663,66.666,12800000.0
2009-12-30 22:25:00,66.659,66.66,66.642,66.66,17600000.0
2009-12-30 22:26:00,66.638,66.661,66.638,66.661,11200000.0
2009-12-30 22:27:00,66.646,66.657,66.639,66.657,8000000.0
2009-12-30 22:28:00,66.639,66.651,66.639,66.651,8000000.0
2009-12-30 22:29:00,66.662,66.663,66.652,66.657,9600000.0
2009-12-30 22:30:00,66.675,66.681,66.672,66.672,12800000.0
2009-12-30 22:31:00,66.677,66.679,66.662,66.663,9600000.0
2009-12-30 22:32:00,66.625,66.645,66.625,66.645,12800000.0
2009-12-30 22:33:00,66.657,66.657,66.644,66.654,12800000.0
2009-12-30 22:34:00,66.646,66.646,66.636,66.636,9600000.0
2009-12-30 22:35:00,66.619,66.619,66.601,66.601,11200000.0
2009-12-30 22:36:00,66.582,66.598,66.581,66.587,12800000.0
2009-12-30 22:37:00,66.605,66.605,66.582,66.585,16000000.0
2009-12-30 22:38:00,66.59,66.59,66.574,66.574,8000000.0
2009-12-30 22:39:00,66.566,66.568,66.562,66.568,11200000.0
2009-12-30 22:40:00,66.568,66.568,66.562,66.564,9600000.0
2009-12-30 22:41:00,66.555,66.569,66.552,66.553,12800000.0
2009-12-30 22:42:00,66.547,66.547,66.515,66.515,11200000.0
2009-12-30 22:43:00,66.521,66.528,66.521,66.521,8000000.0
2009-12-30 22:44:00,66.519,66.532,66.517,66.52,8000000.0
2009-12-30 22:45:00,66.541,66.584,66.538,66.584,12800000.0
2009-12-30 22:46:00,66.576,66.582,66.574,66.582,12800000.0
2009-12-30 22:47:00,66.571,66.58,66.571,66.572,12800000.0
2009-12-30 22:48:00,66.567,66.584,66.565,66.569,12800000.0
2009-12-30 22:49:00,66.59,66.594,66.585,66.589,11200000.0
2009-12-30 22:50:00,66.584,66.601,66.584,66.601,11200000.0
2009-12-30 22:51:00,66.602,66.61,66.601,66.61,12800000.0
2009-12-30 22:52:00,66.615,66.621,66.598,66.598,9600000.0
2009-12-30 22:53:00,66.611,66.613,66.604,66.608,11200000.0
2009-12-30 22:54:00,66.621,66.628,66.618,66.625,11200000.0
2009-12-30 22:55:00,66.624,66.636,66.624,66.625,12800000.0
2009-12-30 22:56:00,66.632,66.633,66.616,66.626,12800000.0
2009-12-30 22:57:00,66.609,66.644,66.609,66.644,11200000.0
2009-12-30 22:58:00,66.627,66.643,66.627,66.64,14800000.0
2009-12-30 22:59:00,66.645,66.645,66.627,66.64,11200000.0
2009-12-30 23:00:00,66.624,66.628,66.622,66.622,12800000.0
2009-12-30 23:01:00,66.619,66.626,66.615,66.622,11200000.0
2009-12-30 23:02:00,66.64,66.648,66.628,66.628,12800000.0
2009-12-30 23:03:00,66.624,66.636,66.621,66.631,17600000.0
2009-12-30 23:04:00,66.627,66.633,66.625,66.633,11200000.0
2009-12-30 23:05:00,66.631,66.638,66.617,66.634,11200000.0
2009-12-30 23:06:00,66.633,66.644,66.628,66.628,17600000.0
2009-12-30 23:07:00,66.62,66.659,66.62,66.648,12800000.0
2009-12-30 23:08:00,66.659,66.674,66.659,66.673,9600000.0
2009-12-30 23:09:00,66.672,66.685,66.672,66.685,11200000.0
2009-12-30 23:10:00,66.691,66.694,66.691,66.691,8000000.0
2009-12-30 23:11:00,66.688,66.688,66.679,66.681,8000000.0
2009-12-30 23:12:00,66.688,66.691,66.687,66.691,8000000.0
2009-12-30 23:13:00,66.693,66.693,66.685,66.685,8000000.0
2009-12-30 23:14:00,66.7,66.705,66.693,66.705,8000000.0
2009-12-30 23:15:00,66.692,66.716,66.692,66.711,12800000.0
2009-12-30 23:16:00,66.716,66.719,66.707,66.719,12800000.0
2009-12-30 23:17:00,66.716,66.724,66.713,66.724,10000000.0
2009-12-30 23:18:00,66.717,66.718,66.71,66.71,8000000.0
2009-12-30 23:19:00,66.715,66.716,66.693,66.714,12800000.0
2009-12-30 23:20:00,66.716,66.725,66.709,66.716,12800000.0
2009-12-30 23:21:00,66.715,66.717,66.686,66.686,13200000.0
2009-12-30 23:22:00,66.699,66.705,66.696,66.702,12800000.0
2009-12-30 23:23:00,66.714,66.718,66.674,66.674,11200000.0
2009-12-30 23:24:00,66.704,66.713,66.703,66.713,9600000.0
2009-12-30 23:25:00,66.71,66.719,66.626,66.712,11200000.0
2009-12-30 23:26:00,66.686,66.711,66.686,66.711,8000000.0
2009-12-30 23:27:00,66.714,66.716,66.697,66.716,16000000.0
2009-12-30 23:28:00,66.725,66.725,66.692,66.706,12800000.0
2009-12-30 23:29:00,66.698,66.703,66.695,66.695,11200000.0
2009-12-30 23:30:00,66.689,66.712,66.689,66.707,12800000.0
2009-12-30 23:31:00,66.705,66.713,66.705,66.71,11200000.0
2009-12-30 23:32:00,66.699,66.716,66.699,66.709,17600000.0
2009-12-30 23:33:00,66.711,66.715,66.709,66.709,12800000.0
2009-12-30 23:34:00,66.711,66.72,66.711,66.713,8000000.0
2009-12-30 23:35:00,66.72,66.72,66.716,66.716,9600000.0
2009-12-30 23:36:00,66.709,66.715,66.706,66.708,12800000.0
2009-12-30 23:37:00,66.705,66.705,66.69,66.698,16000000.0
2009-12-30 23:38:00,66.707,66.715,66.706,66.715,11200000.0
2009-12-30 23:39:00,66.708,66.729,66.706,66.729,13200000.0
2009-12-30 23:40:00,66.699,66.713,66.691,66.713,12800000.0
2009-12-30 23:41:00,66.698,66.706,66.697,66.697,9600000.0
2009-12-30 23:42:00,66.699,66.699,66.686,66.696,8000000.0
2009-12-30 23:43:00,66.685,66.697,66.678,66.691,11200000.0
2009-12-30 23:44:00,66.696,66.704,66.695,66.704,12800000.0
2009-12-30 23:45:00,66.695,66.71,66.695,66.701,16000000.0
2009-12-30 23:46:00,66.71,66.711,66.7,66.705,11200000.0
2009-12-30 23:47:00,66.701,66.702,66.695,66.696,12800000.0
2009-12-30 23:48:00,66.682,66.705,66.682,66.699,8000000.0
2009-12-30 23:49:00,66.704,66.704,66.685,66.697,17600000.0
2009-12-30 23:50:00,66.688,66.688,66.678,66.68,11200000.0
2009-12-30 23:51:00,66.684,66.685,66.681,66.681,9600000.0
2009-12-30 23:52:00,66.673,66.682,66.673,66.682,9600000.0
2009-12-30 23:53:00,66.679,66.684,66.667,66.684,7400000.0
2009-12-30 23:54:00,66.683,66.688,66.683,66.687,11200000.0
2009-12-30 23:55:00,66.677,66.679,66.667,66.667,12800000.0
2009-12-30 23:56:00,66.682,66.686,66.677,66.678,11200000.0
2009-12-30 23:57:00,66.681,66.686,66.67,66.682,12800000.0
2009-12-30 23:58:00,66.681,66.682,66.671,66.676,11200000.0
2009-12-30 23:59:00,66.68,66.699,66.677,66.691,16000000.0
2009-12-31 00:00:00,66.689,66.689,66.674,66.683,12800000.0
